1631836800000|2021-09-17 00:00:00|42841.6|42821.6|42834.6|42814.6|42841.6|42821.6|42834.6|42814.6|2
1631836810000|2021-09-17 00:00:10|42836.6|42816.6|42833.5|42813.5|42836.6|42816.6|42831.6|42811.6|6
1631836820000|2021-09-17 00:00:20|42835.5|42815.5|42845.5|42825.5|42846|42826|42835.5|42815.5|2
1631836830000|2021-09-17 00:00:30|42851|42831|42855.5|42835.5|42855.5|42835.5|42851|42831|4
1631836840000|2021-09-17 00:00:40|42856|42836|42858|42838|42858.5|42838.5|42856|42836|0
1631836850000|2021-09-17 00:00:50|42858.5|42838.5|42870.5|42850.5|42870.5|42850.5|42856|42836|1
1631836860000|2021-09-17 00:01:00|42866|42846|42871|42851|42871|42851|42866|42846|7
1631836870000|2021-09-17 00:01:10|42869.1|42849.1|42866|42846|42869.1|42849.1|42866|42846|1
1631836880000|2021-09-17 00:01:20|42857.6|42837.6|42851|42831|42857.6|42837.6|42851|42831|4
1631836890000|2021-09-17 00:01:30|42848|42828|42848.5|42828.5|42848.5|42828.5|42844.1|42824.1|0
1631836900000|2021-09-17 00:01:40|42846|42826|42846|42826|42848.5|42828.5|42846|42826|0
1631836910000|2021-09-17 00:01:50|42843.5|42823.5|42843.5|42823.5|42843.5|42823.5|42843.5|42823.5|1
1631836920000|2021-09-17 00:02:00|42841|42821|42841|42821|42841|42821|42841|42821|2
1631836930000|2021-09-17 00:02:10|42845.5|42825.5|42848|42828|42848|42828|42845.5|42825.5|1
1631836940000|2021-09-17 00:02:20|42846|42826|42848.5|42828.5|42848.5|42828.5|42846|42826|0
1631836950000|2021-09-17 00:02:30|42846|42826|42846|42826|42848|42828|42846|42826|0
1631836960000|2021-09-17 00:02:40|42843.5|42823.5|42843.5|42823.5|42843.5|42823.5|42843.5|42823.5|0
1631836970000|2021-09-17 00:02:50|42846|42826|42841|42821|42846|42826|42841|42821|0
1631836980000|2021-09-17 00:03:00|||||||||1
1631837000000|2021-09-17 00:03:20|||||||||2
1631837010000|2021-09-17 00:03:30|42838.5|42818.5|42836|42816|42838.5|42818.5|42836|42816|0
1631837020000|2021-09-17 00:03:40|42838.5|42818.5|42838.5|42818.5|42838.5|42818.5|42838.5|42818.5|3
1631837040000|2021-09-17 00:04:00|42840.5|42820.5|42845.5|42825.5|42845.5|42825.5|42840.5|42820.5|3
1631837050000|2021-09-17 00:04:10|42847.5|42827.5|42850.5|42830.5|42850.5|42830.5|42847.5|42827.5|1
1631837060000|2021-09-17 00:04:20|42852.5|42832.5|42852.5|42832.5|42852.5|42832.5|42852.5|42832.5|0
1631837070000|2021-09-17 00:04:30|42855|42835|42855.5|42835.5|42855.5|42835.5|42853|42833|0
1631837080000|2021-09-17 00:04:40|42855|42835|42855|42835|42855.5|42835.5|42853|42833|0
1631837090000|2021-09-17 00:04:50|42853.5|42833.5|42858.5|42838.5|42858.5|42838.5|42853|42833|0
1631837100000|2021-09-17 00:05:00|42856|42836|42856|42836|42856|42836|42856|42836|0
1631837120000|2021-09-17 00:05:20|||||||||2
1631837130000|2021-09-17 00:05:30|42854.1|42834.1|42853.5|42833.5|42854.1|42834.1|42853.5|42833.5|0
1631837140000|2021-09-17 00:05:40|42851.6|42831.6|42853.5|42833.5|42853.5|42833.5|42851|42831|2
1631837150000|2021-09-17 00:05:50|42856|42836|42851|42831|42856|42836|42851|42831|0
1631837160000|2021-09-17 00:06:00|42856|42836|42856|42836|42856|42836|42856|42836|0
1631837190000|2021-09-17 00:06:30|42856.6|42836.6|42856|42836|42856.6|42836.6|42856|42836|0
1631837200000|2021-09-17 00:06:40|42854.1|42834.1|42853.5|42833.5|42854.1|42834.1|42853.5|42833.5|1
1631837210000|2021-09-17 00:06:50|42851.6|42831.6|42851.6|42831.6|42851.6|42831.6|42851.6|42831.6|0
1631837220000|2021-09-17 00:07:00|42851|42831|42853.5|42833.5|42853.5|42833.5|42851|42831|0
1631837240000|2021-09-17 00:07:20|42851|42831|42856|42836|42856|42836|42851|42831|10
1631837250000|2021-09-17 00:07:30|42858|42838|42861|42841|42861|42841|42858|42838|0
1631837260000|2021-09-17 00:07:40|42861.6|42841.6|42863|42843|42866|42846|42861|42841|0
1631837270000|2021-09-17 00:07:50|42864.1|42844.1|42866|42846|42866|42846|42864.1|42844.1|1
1631837280000|2021-09-17 00:08:00|42863.5|42843.5|42863.5|42843.5|42863.5|42843.5|42863.5|42843.5|0
1631837290000|2021-09-17 00:08:10|42866|42846|42863.5|42843.5|42866|42846|42863.5|42843.5|0
1631837330000|2021-09-17 00:08:50|42861|42841|42861|42841|42861|42841|42861|42841|4
1631837340000|2021-09-17 00:09:00|42858|42838|42856.6|42836.6|42858|42838|42856|42836|0
1631837350000|2021-09-17 00:09:10|42856|42836|42856|42836|42858.5|42838.5|42856|42836|1
1631837360000|2021-09-17 00:09:20|42853.5|42833.5|42853.5|42833.5|42853.5|42833.5|42853.5|42833.5|0
1631837420000|2021-09-17 00:10:20|||||||||1
1631837430000|2021-09-17 00:10:30|42856|42836|42858|42838|42858|42838|42856|42836|6
1631837440000|2021-09-17 00:10:40|42856|42836|42856|42836|42856|42836|42856|42836|1
1631837460000|2021-09-17 00:11:00|42854.1|42834.1|42858|42838|42858|42838|42853.5|42833.5|0
1631837480000|2021-09-17 00:11:20|42856|42836|42856|42836|42856|42836|42856|42836|0
1631837490000|2021-09-17 00:11:30|42854.1|42834.1|42856|42836|42856|42836|42853.5|42833.5|1
1631837510000|2021-09-17 00:11:50|42856.6|42836.6|42856|42836|42856.6|42836.6|42856|42836|0
1631837520000|2021-09-17 00:12:00|42856.6|42836.6|42858.5|42838.5|42858.5|42838.5|42856.6|42836.6|1
1631837550000|2021-09-17 00:12:30|42859.1|42839.1|42863.5|42843.5|42863.5|42843.5|42859.1|42839.1|1
1631837560000|2021-09-17 00:12:40|42861.6|42841.6|42861|42841|42861.6|42841.6|42861|42841|1
1631837590000|2021-09-17 00:13:10|42860.5|42840.5|42860.5|42840.5|42860.5|42840.5|42860.5|42840.5|0
1631837600000|2021-09-17 00:13:20|42861|42841|42861|42841|42861|42841|42861|42841|0
1631837610000|2021-09-17 00:13:30|42859.1|42839.1|42866.6|42846.6|42868.5|42848.5|42858.5|42838.5|1
1631837620000|2021-09-17 00:13:40|42866|42846|42866.6|42846.6|42866.6|42846.6|42866|42846|0
1631837630000|2021-09-17 00:13:50|42866|42846|42865.5|42845.5|42866|42846|42865.5|42845.5|0
1631837650000|2021-09-17 00:14:10|42863.5|42843.5|42863.5|42843.5|42863.5|42843.5|42863.5|42843.5|0
1631837660000|2021-09-17 00:14:20|42856|42836|42856|42836|42856|42836|42856|42836|2
1631837670000|2021-09-17 00:14:30|42853.5|42833.5|42853.5|42833.5|42853.5|42833.5|42853.5|42833.5|1
1631837700000|2021-09-17 00:15:00|42851.6|42831.6|42848.5|42828.5|42851.6|42831.6|42848.5|42828.5|4
1631837710000|2021-09-17 00:15:10|42850.5|42830.5|42856|42836|42856|42836|42850.5|42830.5|2
1631837720000|2021-09-17 00:15:20|42855|42835|42851|42831|42855|42835|42851|42831|1
1631837760000|2021-09-17 00:16:00|42853|42833|42846|42826|42853.5|42833.5|42846|42826|4
1631837790000|2021-09-17 00:16:30|42846.5|42826.5|42851|42831|42851|42831|42846.5|42826.5|3
1631837800000|2021-09-17 00:16:40|||||||||1
1631837810000|2021-09-17 00:16:50|42849|42829|42846.5|42826.5|42849|42829|42846.5|42826.5|1
1631837820000|2021-09-17 00:17:00|||||||||2
1631837830000|2021-09-17 00:17:10|42844.6|42824.6|42846.5|42826.5|42846.5|42826.5|42844.6|42824.6|0
1631837840000|2021-09-17 00:17:20|42844|42824|42844|42824|42846.5|42826.5|42844|42824|0
1631837850000|2021-09-17 00:17:30|42846.5|42826.5|42846.5|42826.5|42846.5|42826.5|42844.6|42824.6|0
1631837870000|2021-09-17 00:17:50|42848.5|42828.5|42848.5|42828.5|42848.5|42828.5|42848.5|42828.5|0
1631837890000|2021-09-17 00:18:10|||||||||2
1631837930000|2021-09-17 00:18:50|42853.5|42833.5|42853.5|42833.5|42853.5|42833.5|42853.5|42833.5|4
1631837940000|2021-09-17 00:19:00|42856|42836|42856|42836|42856|42836|42856|42836|1
1631837980000|2021-09-17 00:19:40|42849|42829|42848.5|42828.5|42851|42831|42848.5|42828.5|2
1631837990000|2021-09-17 00:19:50|42846|42826|42846|42826|42846|42826|42846|42826|0
1631838010000|2021-09-17 00:20:10|||||||||1
1631838030000|2021-09-17 00:20:30|42848|42828|42843.5|42823.5|42848.5|42828.5|42843.5|42823.5|0
1631838050000|2021-09-17 00:20:50|||||||||1
1631838060000|2021-09-17 00:21:00|42841.5|42821.5|42841|42821|42841.5|42821.5|42841|42821|0
1631838090000|2021-09-17 00:21:30|42838.5|42818.5|42836.5|42816.5|42838.5|42818.5|42834.6|42814.6|0
1631838100000|2021-09-17 00:21:40|42834|42814|42836|42816|42838.5|42818.5|42834|42814|1
1631838110000|2021-09-17 00:21:50|42838|42818|42836|42816|42838.5|42818.5|42836|42816|0
1631838120000|2021-09-17 00:22:00|||||||||1
1631838130000|2021-09-17 00:22:10|42833.5|42813.5|42833.5|42813.5|42833.5|42813.5|42833.5|42813.5|0
1631838150000|2021-09-17 00:22:30|42834|42814|42834|42814|42834|42814|42834|42814|1
1631838180000|2021-09-17 00:23:00|||||||||1
1631838200000|2021-09-17 00:23:20|42834.6|42814.6|42834.6|42814.6|42834.6|42814.6|42834.6|42814.6|0
1631838210000|2021-09-17 00:23:30|42834|42814|42843.5|42823.5|42845.5|42825.5|42834|42814|7
1631838220000|2021-09-17 00:23:40|42845.5|42825.5|42845.5|42825.5|42845.5|42825.5|42843.5|42823.5|1
1631838240000|2021-09-17 00:24:00|42846|42826|42846|42826|42846|42826|42843.5|42823.5|1
1631838250000|2021-09-17 00:24:10|||||||||1
1631838260000|2021-09-17 00:24:20|42848|42828|42846|42826|42848.5|42828.5|42846|42826|1
1631838270000|2021-09-17 00:24:30|42848|42828|42848|42828|42848|42828|42848|42828|0
1631838280000|2021-09-17 00:24:40|42848.5|42828.5|42848.5|42828.5|42848.5|42828.5|42848.5|42828.5|0
1631838300000|2021-09-17 00:25:00|42846|42826|42848.5|42828.5|42848.5|42828.5|42846|42826|0
1631838310000|2021-09-17 00:25:10|42843.5|42823.5|42848.5|42828.5|42848.5|42828.5|42843.5|42823.5|5
1631838330000|2021-09-17 00:25:30|42847.5|42827.5|42843.5|42823.5|42847.5|42827.5|42843.5|42823.5|1
1631838340000|2021-09-17 00:25:40|42846|42826|42846|42826|42846|42826|42846|42826|3
1631838350000|2021-09-17 00:25:50|42848.5|42828.5|42848.5|42828.5|42848.5|42828.5|42848.5|42828.5|0
1631838360000|2021-09-17 00:26:00|||||||||1
1631838390000|2021-09-17 00:26:30|42849|42829|42851|42831|42851|42831|42849|42829|3
1631838420000|2021-09-17 00:27:00|||||||||2
1631838430000|2021-09-17 00:27:10|42850.5|42830.5|42848.5|42828.5|42850.5|42830.5|42848.5|42828.5|0
1631838440000|2021-09-17 00:27:20|42851|42831|42851|42831|42851|42831|42851|42831|0
1631838460000|2021-09-17 00:27:40|42848.5|42828.5|42848.5|42828.5|42848.5|42828.5|42848.5|42828.5|0
1631838470000|2021-09-17 00:27:50|42851|42831|42851|42831|42851|42831|42851|42831|2
1631838570000|2021-09-17 00:29:30|42853|42833|42853.5|42833.5|42853.5|42833.5|42853|42833|2
1631838590000|2021-09-17 00:29:50|42856|42836|42856|42836|42856|42836|42856|42836|1
1631838610000|2021-09-17 00:30:10|42858|42838|42858.5|42838.5|42858.5|42838.5|42858|42838|1
1631838650000|2021-09-17 00:30:50|42856.5|42836.5|42856|42836|42856.5|42836.5|42856|42836|0
1631838660000|2021-09-17 00:31:00|42858.5|42838.5|42858.5|42838.5|42858.5|42838.5|42858.5|42838.5|2
1631838700000|2021-09-17 00:31:40|42861|42841|42861|42841|42861|42841|42861|42841|0
1631838710000|2021-09-17 00:31:50|||||||||1
1631838740000|2021-09-17 00:32:20|42863|42843|42866|42846|42866|42846|42863|42843|4
1631838750000|2021-09-17 00:32:30|42868.5|42848.5|42866|42846|42868.5|42848.5|42866|42846|0
1631838760000|2021-09-17 00:32:40|||||||||3
1631838770000|2021-09-17 00:32:50|42866.5|42846.5|42868.5|42848.5|42868.5|42848.5|42866.5|42846.5|2
1631838800000|2021-09-17 00:33:20|42866|42846|42868.5|42848.5|42868.5|42848.5|42866|42846|1
1631838810000|2021-09-17 00:33:30|42870.5|42850.5|42871|42851|42871|42851|42870.5|42850.5|5
1631838820000|2021-09-17 00:33:40|42873.5|42853.5|42873.5|42853.5|42873.5|42853.5|42873.5|42853.5|2
1631838890000|2021-09-17 00:34:50|||||||||3
1631838900000|2021-09-17 00:35:00|||||||||6
1631838910000|2021-09-17 00:35:10|42871|42851|42871|42851|42871|42851|42871|42851|0
1631838930000|2021-09-17 00:35:30|42876|42856|42876|42856|42876|42856|42876|42856|2
1631838940000|2021-09-17 00:35:40|||||||||2
1631838950000|2021-09-17 00:35:50|42878.5|42858.5|42878.5|42858.5|42878.5|42858.5|42878.5|42858.5|2
1631838960000|2021-09-17 00:36:00|42883.5|42863.5|42900.5|42880.5|42900.5|42880.5|42883.5|42863.5|13
1631838980000|2021-09-17 00:36:20|42898|42878|42898.5|42878.5|42898.5|42878.5|42898|42878|2
1631838990000|2021-09-17 00:36:30|42901|42881|42901|42881|42901|42881|42901|42881|2
1631839010000|2021-09-17 00:36:50|||||||||1
1631839040000|2021-09-17 00:37:20|42898.5|42878.5|42898.5|42878.5|42898.5|42878.5|42898.5|42878.5|0
1631839070000|2021-09-17 00:37:50|||||||||2
1631839080000|2021-09-17 00:38:00|42898|42878|42896.5|42876.5|42898|42878|42896|42876|2
1631839090000|2021-09-17 00:38:10|42898.5|42878.5|42896.5|42876.5|42898.5|42878.5|42896.5|42876.5|2
1631839100000|2021-09-17 00:38:20|42896|42876|42888.5|42868.5|42896|42876|42888.5|42868.5|4
1631839110000|2021-09-17 00:38:30|||||||||1
1631839130000|2021-09-17 00:38:50|42891|42871|42891|42871|42891|42871|42891|42871|3
1631839140000|2021-09-17 00:39:00|42893|42873|42889|42869|42893|42873|42889|42869|7
1631839150000|2021-09-17 00:39:10|||||||||5
1631839160000|2021-09-17 00:39:20|42891|42871|42891|42871|42893|42873|42891|42871|1
1631839180000|2021-09-17 00:39:40|42893.5|42873.5|42893.5|42873.5|42893.5|42873.5|42891|42871|2
1631839190000|2021-09-17 00:39:50|42891|42871|42891|42871|42891|42871|42891|42871|0
1631839200000|2021-09-17 00:40:00|42893.5|42873.5|42891|42871|42893.5|42873.5|42891|42871|2
1631839210000|2021-09-17 00:40:10|42893.5|42873.5|42891|42871|42893.5|42873.5|42891|42871|1
1631839220000|2021-09-17 00:40:20|||||||||1
1631839230000|2021-09-17 00:40:30|||||||||1
1631839240000|2021-09-17 00:40:40|42888.5|42868.5|42888.5|42868.5|42888.5|42868.5|42888.5|42868.5|2
1631839250000|2021-09-17 00:40:50|||||||||2
1631839270000|2021-09-17 00:41:10|42886|42866|42884|42864|42886|42866|42883.5|42863.5|2
1631839280000|2021-09-17 00:41:20|42883.5|42863.5|42883.5|42863.5|42883.5|42863.5|42883.5|42863.5|0
1631839300000|2021-09-17 00:41:40|||||||||2
1631839310000|2021-09-17 00:41:50|42881.5|42861.5|42881|42861|42883.5|42863.5|42881|42861|1
1631839320000|2021-09-17 00:42:00|42883|42863|42881|42861|42883.5|42863.5|42878.5|42858.5|3
1631839350000|2021-09-17 00:42:30|42879|42859|42878.5|42858.5|42879|42859|42878.5|42858.5|0
1631839360000|2021-09-17 00:42:40|42881|42861|42881.5|42861.5|42881.5|42861.5|42881|42861|0
1631839370000|2021-09-17 00:42:50|42881|42861|42881|42861|42881|42861|42881|42861|2
1631839380000|2021-09-17 00:43:00|42881.5|42861.5|42881|42861|42881.5|42861.5|42881|42861|0
1631839390000|2021-09-17 00:43:10|42883|42863|42881|42861|42883.5|42863.5|42881|42861|0
1631839400000|2021-09-17 00:43:20|||||||||1
1631839410000|2021-09-17 00:43:30|42876.5|42856.5|42876.5|42856.5|42876.5|42856.5|42876.5|42856.5|1
1631839420000|2021-09-17 00:43:40|42878.5|42858.5|42876.5|42856.5|42878.5|42858.5|42876.5|42856.5|1
1631839440000|2021-09-17 00:44:00|42878.5|42858.5|42878.5|42858.5|42878.5|42858.5|42878.5|42858.5|0
1631839450000|2021-09-17 00:44:10|42881.5|42861.5|42881|42861|42886|42866|42881|42861|2
1631839480000|2021-09-17 00:44:40|42881.5|42861.5|42886|42866|42886|42866|42881|42861|0
1631839510000|2021-09-17 00:45:10|42883.5|42863.5|42881|42861|42886|42866|42881|42861|2
1631839520000|2021-09-17 00:45:20|42883|42863|42878.5|42858.5|42883.5|42863.5|42878.5|42858.5|2
1631839540000|2021-09-17 00:45:40|42876.5|42856.5|42876.5|42856.5|42876.5|42856.5|42876|42856|2
1631839560000|2021-09-17 00:46:00|42878.5|42858.5|42878.5|42858.5|42878.5|42858.5|42878.5|42858.5|0
1631839570000|2021-09-17 00:46:10|42879|42859|42879|42859|42879|42859|42879|42859|3
1631839610000|2021-09-17 00:46:50|||||||||2
1631839620000|2021-09-17 00:47:00|||||||||1
1631839670000|2021-09-17 00:47:50|42878.5|42858.5|42878|42858|42878.5|42858.5|42878|42858|3
1631839680000|2021-09-17 00:48:00|42878.5|42858.5|42876|42856|42878.5|42858.5|42876|42856|1
1631839690000|2021-09-17 00:48:10|42876.5|42856.5|42876.5|42856.5|42876.5|42856.5|42876.5|42856.5|0
1631839700000|2021-09-17 00:48:20|42876|42856|42876|42856|42876.5|42856.5|42876|42856|0
1631839710000|2021-09-17 00:48:30|42876.5|42856.5|42876|42856|42876.5|42856.5|42876|42856|0
1631839720000|2021-09-17 00:48:40|42876.5|42856.5|42876.5|42856.5|42876.5|42856.5|42876|42856|0
1631839740000|2021-09-17 00:49:00|42878.5|42858.5|42881|42861|42881|42861|42878.5|42858.5|1
1631839750000|2021-09-17 00:49:10|42881.5|42861.5|42883.5|42863.5|42883.5|42863.5|42881.5|42861.5|0
1631839760000|2021-09-17 00:49:20|42881.5|42861.5|42881|42861|42883.5|42863.5|42879|42859|2
1631839780000|2021-09-17 00:49:40|42879|42859|42878.5|42858.5|42879|42859|42878.5|42858.5|0
1631839790000|2021-09-17 00:49:50|||||||||4
1631839800000|2021-09-17 00:50:00|42879|42859|42881|42861|42881|42861|42879|42859|1
1631839820000|2021-09-17 00:50:20|42878.5|42858.5|42880.5|42860.5|42880.5|42860.5|42878.5|42858.5|0
1631839830000|2021-09-17 00:50:30|42881|42861|42878.5|42858.5|42881|42861|42878.5|42858.5|0
1631839870000|2021-09-17 00:51:10|42883.5|42863.5|42883.5|42863.5|42883.5|42863.5|42883.5|42863.5|1
1631839880000|2021-09-17 00:51:20|||||||||4
1631839900000|2021-09-17 00:51:40|42888.5|42868.5|42888.5|42868.5|42888.5|42868.5|42888.5|42868.5|1
1631839910000|2021-09-17 00:51:50|42890.5|42870.5|42891|42871|42891|42871|42888.5|42868.5|0
1631839920000|2021-09-17 00:52:00|42889|42869|42889|42869|42889|42869|42889|42869|1
1631839930000|2021-09-17 00:52:10|42888.5|42868.5|42888.5|42868.5|42888.5|42868.5|42888.5|42868.5|0
1631839950000|2021-09-17 00:52:30|42888|42868|42888.5|42868.5|42888.5|42868.5|42888|42868|2
1631839970000|2021-09-17 00:52:50|42893|42873|42893|42873|42893|42873|42893|42873|8
1631839990000|2021-09-17 00:53:10|||||||||1
1631840010000|2021-09-17 00:53:30|42895|42875|42897.5|42877.5|42897.5|42877.5|42895|42875|5
1631840030000|2021-09-17 00:53:50|42895.5|42875.5|42895.5|42875.5|42895.5|42875.5|42895.5|42875.5|0
1631840040000|2021-09-17 00:54:00|42898|42878|42898|42878|42898|42878|42898|42878|1
1631840060000|2021-09-17 00:54:20|42896|42876|42898|42878|42898|42878|42895.5|42875.5|1
1631840070000|2021-09-17 00:54:30|42895.5|42875.5|42896.5|42876.5|42901|42881|42894.5|42874.5|8
1631840080000|2021-09-17 00:54:40|42898.5|42878.5|42896.5|42876.5|42898.5|42878.5|42896.5|42876.5|0
1631840090000|2021-09-17 00:54:50|42893.5|42873.5|42896.5|42876.5|42896.5|42876.5|42893.5|42873.5|0
1631840100000|2021-09-17 00:55:00|42896|42876|42893.5|42873.5|42896.5|42876.5|42893.5|42873.5|2
1631840130000|2021-09-17 00:55:30|42891.5|42871.5|42891.5|42871.5|42891.5|42871.5|42891.5|42871.5|0
1631840140000|2021-09-17 00:55:40|42891|42871|42886|42866|42891|42871|42886|42866|8
1631840150000|2021-09-17 00:55:50|42884|42864|42881|42861|42884|42864|42881|42861|1
1631840160000|2021-09-17 00:56:00|42883|42863|42881.5|42861.5|42883.5|42863.5|42881.5|42861.5|2
1631840170000|2021-09-17 00:56:10|42881|42861|42881.5|42861.5|42881.5|42861.5|42881|42861|0
1631840180000|2021-09-17 00:56:20|42883.5|42863.5|42889.5|42869.5|42889.5|42869.5|42883.5|42863.5|26
1631840190000|2021-09-17 00:56:30|42891|42871|42906|42886|42906|42886|42891|42871|51
1631840220000|2021-09-17 00:57:00|42905.5|42885.5|42903.5|42883.5|42905.5|42885.5|42903.5|42883.5|3
1631840240000|2021-09-17 00:57:20|42904|42884|42906|42886|42906|42886|42904|42884|4
1631840250000|2021-09-17 00:57:30|42906.5|42886.5|42906.5|42886.5|42906.5|42886.5|42906.5|42886.5|3
1631840260000|2021-09-17 00:57:40|42908.5|42888.5|42908.5|42888.5|42909|42889|42908.5|42888.5|0
1631840270000|2021-09-17 00:57:50|||||||||1
1631840290000|2021-09-17 00:58:10|42910.5|42890.5|42911|42891|42911|42891|42910.5|42890.5|1
1631840300000|2021-09-17 00:58:20|42910.5|42890.5|42910.5|42890.5|42913|42893|42910.5|42890.5|3
1631840310000|2021-09-17 00:58:30|42909|42889|42909|42889|42909|42889|42908.5|42888.5|0
1631840320000|2021-09-17 00:58:40|42911|42891|42911.5|42891.5|42911.5|42891.5|42909|42889|4
1631840330000|2021-09-17 00:58:50|42908.5|42888.5|42910.5|42890.5|42910.5|42890.5|42908.5|42888.5|3
1631840340000|2021-09-17 00:59:00|42911|42891|42911|42891|42911.5|42891.5|42906|42886|3
1631840350000|2021-09-17 00:59:10|42911.5|42891.5|42908.5|42888.5|42911.5|42891.5|42908.5|42888.5|2
1631840360000|2021-09-17 00:59:20|||||||||1
1631840370000|2021-09-17 00:59:30|42911.5|42891.5|42911.5|42891.5|42911.5|42891.5|42911.5|42891.5|3
1631840380000|2021-09-17 00:59:40|42911|42891|42911|42891|42911|42891|42911|42891|2
1631840390000|2021-09-17 00:59:50|42908.5|42888.5|42906.5|42886.5|42908.5|42888.5|42906|42886|1
1631840400000|2021-09-17 01:00:00|42908.5|42888.5|42924.5|42904.5|42924.5|42904.5|42906|42886|32
1631840410000|2021-09-17 01:00:10|42926.5|42906.5|42928.5|42908.5|42928.5|42908.5|42921|42901|31
1631840420000|2021-09-17 01:00:20|42931|42911|42933.5|42913.5|42933.5|42913.5|42925.5|42905.5|17
1631840430000|2021-09-17 01:00:30|||||||||9
1631840440000|2021-09-17 01:00:40|42936|42916|42938.5|42918.5|42938.5|42918.5|42936|42916|13
1631840450000|2021-09-17 01:00:50|42941.5|42921.5|42940.5|42920.5|42941.5|42921.5|42938.5|42918.5|16
1631840460000|2021-09-17 01:01:00|42941|42921|42924|42904|42941|42921|42924|42904|25
1631840470000|2021-09-17 01:01:10|42922|42902|42903.5|42883.5|42922|42902|42903.5|42883.5|21
1631840480000|2021-09-17 01:01:20|42908|42888|42930.5|42910.5|42930.5|42910.5|42908|42888|11
1631840490000|2021-09-17 01:01:30|42933|42913|42939|42919|42939|42919|42931|42911|21
1631840500000|2021-09-17 01:01:40|42938.5|42918.5|42921|42901|42938.5|42918.5|42921|42901|21
1631840510000|2021-09-17 01:01:50|42918.5|42898.5|42923|42903|42923|42903|42916|42896|7
1631840520000|2021-09-17 01:02:00|42923.5|42903.5|42946|42926|42948|42928|42923.5|42903.5|51
1631840530000|2021-09-17 01:02:10|42948.5|42928.5|42948.5|42928.5|42951|42931|42946|42926|13
1631840540000|2021-09-17 01:02:20|42951|42931|42956|42936|42956|42936|42951|42931|14
1631840550000|2021-09-17 01:02:30|42958|42938|42971|42951|42971|42951|42957.5|42937.5|26
1631840560000|2021-09-17 01:02:40|42968.5|42948.5|42968.5|42948.5|42973.5|42953.5|42966.5|42946.5|24
1631840570000|2021-09-17 01:02:50|42970.5|42950.5|42973.5|42953.5|42973.5|42953.5|42968.5|42948.5|7
1631840580000|2021-09-17 01:03:00|42979|42959|42985.5|42965.5|42985.5|42965.5|42975.5|42955.5|28
1631840590000|2021-09-17 01:03:10|42983.5|42963.5|42981.5|42961.5|42986|42966|42978.5|42958.5|16
1631840600000|2021-09-17 01:03:20|42981|42961|42976|42956|42981|42961|42976|42956|10
1631840610000|2021-09-17 01:03:30|42973.5|42953.5|42966|42946|42976|42956|42966|42946|10
1631840620000|2021-09-17 01:03:40|42968.5|42948.5|42971|42951|42971|42951|42968.5|42948.5|4
1631840630000|2021-09-17 01:03:50|42968.5|42948.5|42956|42936|42968.5|42948.5|42956|42936|8
1631840640000|2021-09-17 01:04:00|42954|42934|42954|42934|42958.5|42938.5|42952|42932|12
1631840650000|2021-09-17 01:04:10|42956|42936|42963.5|42943.5|42963.5|42943.5|42949.5|42929.5|9
1631840660000|2021-09-17 01:04:20|42965.5|42945.5|42958.5|42938.5|42966|42946|42958.5|42938.5|3
1631840670000|2021-09-17 01:04:30|42956|42936|42958.5|42938.5|42958.5|42938.5|42956|42936|0
1631840680000|2021-09-17 01:04:40|42960.5|42940.5|42961|42941|42963|42943|42960.5|42940.5|7
1631840690000|2021-09-17 01:04:50|42957|42937|42958.5|42938.5|42961|42941|42956|42936|4
1631840700000|2021-09-17 01:05:00|42956|42936|42933|42913|42956|42936|42933|42913|21
1631840710000|2021-09-17 01:05:10|42929|42909|42923.5|42903.5|42931|42911|42923.5|42903.5|10
1631840720000|2021-09-17 01:05:20|42921.5|42901.5|42926|42906|42926|42906|42921|42901|7
1631840730000|2021-09-17 01:05:30|42928.5|42908.5|42941|42921|42941|42921|42928.5|42908.5|6
1631840740000|2021-09-17 01:05:40|42943|42923|42946|42926|42946|42926|42943|42923|3
1631840750000|2021-09-17 01:05:50|42948|42928|42951|42931|42951.5|42931.5|42946.5|42926.5|5
1631840760000|2021-09-17 01:06:00|42946|42926|42946|42926|42946|42926|42946|42926|9
1631840770000|2021-09-17 01:06:10|42944|42924|42946|42926|42946|42926|42943.5|42923.5|12
1631840780000|2021-09-17 01:06:20|42948|42928|42948.5|42928.5|42948.5|42928.5|42948|42928|1
1631840790000|2021-09-17 01:06:30|||||||||5
1631840800000|2021-09-17 01:06:40|42946.5|42926.5|42939|42919|42946.5|42926.5|42939|42919|7
1631840810000|2021-09-17 01:06:50|42937|42917|42936|42916|42938.5|42918.5|42936|42916|10
1631840820000|2021-09-17 01:07:00|42938|42918|42926.5|42906.5|42938.5|42918.5|42926.5|42906.5|3
1631840830000|2021-09-17 01:07:10|42926|42906|42928.5|42908.5|42931|42911|42926|42906|3
1631840840000|2021-09-17 01:07:20|42930.5|42910.5|42938.5|42918.5|42938.5|42918.5|42930.5|42910.5|5
1631840850000|2021-09-17 01:07:30|42941|42921|42941|42921|42941|42921|42941|42921|0
1631840860000|2021-09-17 01:07:40|42943|42923|42943|42923|42943|42923|42943|42923|0
1631840870000|2021-09-17 01:07:50|42941|42921|42941|42921|42943.5|42923.5|42941|42921|3
1631840880000|2021-09-17 01:08:00|42939|42919|42938.5|42918.5|42939|42919|42934.5|42914.5|8
1631840900000|2021-09-17 01:08:20|42939|42919|42941|42921|42941|42921|42939|42919|2
1631840920000|2021-09-17 01:08:40|42933.5|42913.5|42928.5|42908.5|42933.5|42913.5|42928.5|42908.5|9
1631840930000|2021-09-17 01:08:50|42931|42911|42936|42916|42936|42916|42931|42911|6
1631840940000|2021-09-17 01:09:00|42938.5|42918.5|42950|42930|42950|42930|42938.5|42918.5|8
1631840950000|2021-09-17 01:09:10|42950.5|42930.5|42963.5|42943.5|42963.5|42943.5|42950.5|42930.5|4
1631840960000|2021-09-17 01:09:20|42966|42946|42961|42941|42966|42946|42961|42941|4
1631840970000|2021-09-17 01:09:30|42961.5|42941.5|42968.5|42948.5|42971|42951|42961.5|42941.5|7
1631840980000|2021-09-17 01:09:40|42973|42953|42981|42961|42981|42961|42973|42953|12
1631840990000|2021-09-17 01:09:50|42978.5|42958.5|42988.5|42968.5|42988.5|42968.5|42978.5|42958.5|13
1631841000000|2021-09-17 01:10:00|42986.5|42966.5|42986|42966|42986.5|42966.5|42986|42966|0
1631841010000|2021-09-17 01:10:10|42984|42964|42976|42956|42986|42966|42976|42956|5
1631841020000|2021-09-17 01:10:20|42978|42958|42981|42961|42981|42961|42978|42958|8
1631841030000|2021-09-17 01:10:30|42979|42959|42983.5|42963.5|42983.5|42963.5|42979|42959|24
1631841040000|2021-09-17 01:10:40|42983|42963|42981|42961|42983|42963|42981|42961|6
1631841050000|2021-09-17 01:10:50|42976|42956|42976|42956|42976|42956|42971|42951|5
1631841060000|2021-09-17 01:11:00|42971|42951|42968.5|42948.5|42971|42951|42968.5|42948.5|4
1631841070000|2021-09-17 01:11:10|42971|42951|42976|42956|42976|42956|42971|42951|5
1631841080000|2021-09-17 01:11:20|42974|42954|42974|42954|42974|42954|42974|42954|3
1631841090000|2021-09-17 01:11:30|42972|42952|42958.5|42938.5|42972|42952|42958.5|42938.5|5
1631841100000|2021-09-17 01:11:40|42956|42936|42956|42936|42956|42936|42956|42936|1
1631841110000|2021-09-17 01:11:50|42952|42932|42954|42934|42958|42938|42951|42931|12
1631841120000|2021-09-17 01:12:00|42956|42936|42959|42939|42961|42941|42956|42936|9
1631841130000|2021-09-17 01:12:10|42958.5|42938.5|42956|42936|42958.5|42938.5|42956|42936|7
1631841140000|2021-09-17 01:12:20|42958|42938|42965.5|42945.5|42965.5|42945.5|42958|42938|8
1631841150000|2021-09-17 01:12:30|42966|42946|42976|42956|42976|42956|42966|42946|3
1631841160000|2021-09-17 01:12:40|42971|42951|42971|42951|42971|42951|42968.5|42948.5|0
1631841170000|2021-09-17 01:12:50|42968.5|42948.5|42966|42946|42968.5|42948.5|42966|42946|0
1631841180000|2021-09-17 01:13:00|42965.5|42945.5|42958.5|42938.5|42965.5|42945.5|42956|42936|2
1631841190000|2021-09-17 01:13:10|42956.5|42936.5|42953.5|42933.5|42956.5|42936.5|42949|42929|8
1631841200000|2021-09-17 01:13:20|42955.5|42935.5|42958|42938|42958|42938|42955.5|42935.5|0
1631841210000|2021-09-17 01:13:30|42958.5|42938.5|42961|42941|42961|42941|42958.5|42938.5|0
1631841230000|2021-09-17 01:13:50|42963|42943|42966|42946|42966|42946|42963|42943|2
1631841240000|2021-09-17 01:14:00|42968|42948|42968.5|42948.5|42968.5|42948.5|42966|42946|3
1631841250000|2021-09-17 01:14:10|42969.5|42949.5|42966.5|42946.5|42969.5|42949.5|42966.5|42946.5|4
1631841260000|2021-09-17 01:14:20|42968.5|42948.5|42969|42949|42969|42949|42968.5|42948.5|1
1631841270000|2021-09-17 01:14:30|42971|42951|42971|42951|42971|42951|42971|42951|0
1631841280000|2021-09-17 01:14:40|42973|42953|42978|42958|42978|42958|42973|42953|3
1631841290000|2021-09-17 01:14:50|42978.5|42958.5|42973.5|42953.5|42978.5|42958.5|42973.5|42953.5|4
1631841300000|2021-09-17 01:15:00|42975.5|42955.5|42976|42956|42976|42956|42973.5|42953.5|5
1631841310000|2021-09-17 01:15:10|42973.5|42953.5|42973.5|42953.5|42973.5|42953.5|42971|42951|7
1631841320000|2021-09-17 01:15:20|42976|42956|42973.5|42953.5|42976|42956|42973.5|42953.5|1
1631841330000|2021-09-17 01:15:30|42976|42956|42978.5|42958.5|42978.5|42958.5|42975.5|42955.5|1
1631841340000|2021-09-17 01:15:40|42983.5|42963.5|42981|42961|42983.5|42963.5|42981|42961|7
1631841360000|2021-09-17 01:16:00|42979|42959|42974|42954|42981|42961|42974|42954|7
1631841370000|2021-09-17 01:16:10|42974.5|42954.5|42986|42966|42986|42966|42974.5|42954.5|4
1631841380000|2021-09-17 01:16:20|42986.5|42966.5|43003.5|42983.5|43003.5|42983.5|42984.5|42964.5|11
1631841390000|2021-09-17 01:16:30|43008.5|42988.5|43011|42991|43011|42991|43003.5|42983.5|32
1631841400000|2021-09-17 01:16:40|43013|42993|43010.5|42990.5|43013.5|42993.5|43010.5|42990.5|8
1631841410000|2021-09-17 01:16:50|43011|42991|43015.5|42995.5|43015.5|42995.5|43011|42991|2
1631841420000|2021-09-17 01:17:00|43011|42991|43001|42981|43015.5|42995.5|43001|42981|8
1631841430000|2021-09-17 01:17:10|43003|42983|43002.5|42982.5|43003.5|42983.5|43002.5|42982.5|13
1631841440000|2021-09-17 01:17:20|43000.5|42980.5|42996|42976|43000.5|42980.5|42993.5|42973.5|7
1631841450000|2021-09-17 01:17:30|43001|42981|42996.5|42976.5|43001|42981|42996.5|42976.5|1
1631841460000|2021-09-17 01:17:40|42996|42976|42996|42976|42996|42976|42996|42976|0
1631841470000|2021-09-17 01:17:50|42993.5|42973.5|42996|42976|42996|42976|42993|42973|1
1631841480000|2021-09-17 01:18:00|42991|42971|42998.5|42978.5|42998.5|42978.5|42991|42971|4
1631841490000|2021-09-17 01:18:10|42998|42978|43001|42981|43001|42981|42996|42976|0
1631841500000|2021-09-17 01:18:20|42996|42976|42996|42976|42996|42976|42996|42976|2
1631841510000|2021-09-17 01:18:30|42993.5|42973.5|42995.5|42975.5|42995.5|42975.5|42991|42971|4
1631841520000|2021-09-17 01:18:40|42998|42978|42998|42978|43000.5|42980.5|42996|42976|1
1631841530000|2021-09-17 01:18:50|42998.5|42978.5|43005.5|42985.5|43005.5|42985.5|42996|42976|4
1631841540000|2021-09-17 01:19:00|43008.5|42988.5|43010.5|42990.5|43010.5|42990.5|43008.5|42988.5|7
1631841550000|2021-09-17 01:19:10|43008.5|42988.5|43013|42993|43013|42993|43008.5|42988.5|1
1631841560000|2021-09-17 01:19:20|43010.5|42990.5|43003.5|42983.5|43011|42991|43003.5|42983.5|47
1631841570000|2021-09-17 01:19:30|42997.6|42977.6|43003.5|42983.5|43003.5|42983.5|42996|42976|17
1631841580000|2021-09-17 01:19:40|43006|42986|43018|42998|43018|42998|43006|42986|7
1631841590000|2021-09-17 01:19:50|43020|43000|43028.5|43008.5|43030.5|43010.5|43020|43000|25
1631841600000|2021-09-17 01:20:00|43031|43011|43026|43006|43031.5|43011.5|43024|43004|12
1631841610000|2021-09-17 01:20:10|43026.5|43006.5|43023.5|43003.5|43026.5|43006.5|43023.5|43003.5|3
1631841620000|2021-09-17 01:20:20|43024|43004|43024|43004|43026|43006|43021.5|43001.5|9
1631841630000|2021-09-17 01:20:30|43023.5|43003.5|43014|42994|43023.5|43003.5|43013.5|42993.5|18
1631841640000|2021-09-17 01:20:40|43013.5|42993.5|43026|43006|43026|43006|43011|42991|19
1631841650000|2021-09-17 01:20:50|43026.5|43006.5|43036|43016|43036|43016|43026.5|43006.5|22
1631841660000|2021-09-17 01:21:00|43038.5|43018.5|43033.5|43013.5|43038.5|43018.5|43033.5|43013.5|9
1631841670000|2021-09-17 01:21:10|43036|43016|43033|43013|43036|43016|43033|43013|9
1631841680000|2021-09-17 01:21:20|43033.5|43013.5|43025.5|43005.5|43033.5|43013.5|43025.5|43005.5|4
1631841690000|2021-09-17 01:21:30|43021|43001|43021|43001|43023.5|43003.5|43018.5|42998.5|5
1631841700000|2021-09-17 01:21:40|43023.5|43003.5|43023.5|43003.5|43023.5|43003.5|43023.5|43003.5|2
1631841710000|2021-09-17 01:21:50|43026.5|43006.5|43026.5|43006.5|43026.5|43006.5|43026.5|43006.5|2
1631841720000|2021-09-17 01:22:00|43026|43006|43021.5|43001.5|43026|43006|43021.5|43001.5|11
1631841730000|2021-09-17 01:22:10|43021|43001|43021|43001|43021|43001|43021|43001|1
1631841740000|2021-09-17 01:22:20|43018.5|42998.5|43018|42998|43018.5|42998.5|43018|42998|3
1631841750000|2021-09-17 01:22:30|43018.5|42998.5|43016|42996|43018.5|42998.5|43016|42996|6
1631841760000|2021-09-17 01:22:40|43016.5|42996.5|43020.5|43000.5|43023|43003|43013.5|42993.5|6
1631841780000|2021-09-17 01:23:00|43018.5|42998.5|43021|43001|43021|43001|43018.5|42998.5|1
1631841790000|2021-09-17 01:23:10|43018.5|42998.5|43018.5|42998.5|43018.5|42998.5|43018.5|42998.5|2
1631841800000|2021-09-17 01:23:20|43023.5|43003.5|43026|43006|43028|43008|43023.5|43003.5|9
1631841810000|2021-09-17 01:23:30|43023.5|43003.5|43023.5|43003.5|43023.5|43003.5|43023.5|43003.5|3
1631841820000|2021-09-17 01:23:40|43021.5|43001.5|43021.5|43001.5|43021.5|43001.5|43021|43001|11
1631841830000|2021-09-17 01:23:50|43023.5|43003.5|43021|43001|43023.5|43003.5|43021|43001|8
1631841840000|2021-09-17 01:24:00|43019|42999|43018|42998|43021|43001|43018|42998|10
1631841850000|2021-09-17 01:24:10|43016|42996|43008.5|42988.5|43016|42996|43008.5|42988.5|4
1631841860000|2021-09-17 01:24:20|43006.5|42986.5|43016|42996|43016|42996|43006|42986|6
1631841870000|2021-09-17 01:24:30|43018.5|42998.5|43013.5|42993.5|43018.5|42998.5|43013.5|42993.5|0
1631841880000|2021-09-17 01:24:40|43016.5|42996.5|43016.5|42996.5|43016.5|42996.5|43016|42996|0
1631841890000|2021-09-17 01:24:50|43018.5|42998.5|43026|43006|43026|43006|43018.5|42998.5|13
1631841900000|2021-09-17 01:25:00|43026.5|43006.5|43036|43016|43036|43016|43026.5|43006.5|5
1631841910000|2021-09-17 01:25:10|43038.5|43018.5|43033.5|43013.5|43038.5|43018.5|43033.5|43013.5|9
1631841920000|2021-09-17 01:25:20|43031.5|43011.5|43026.5|43006.5|43031.5|43011.5|43026.5|43006.5|8
1631841930000|2021-09-17 01:25:30|43026|43006|43026.5|43006.5|43026.5|43006.5|43026|43006|1
1631841940000|2021-09-17 01:25:40|43026|43006|43028.5|43008.5|43028.5|43008.5|43026|43006|5
1631841950000|2021-09-17 01:25:50|43026.5|43006.5|43023|43003|43026.5|43006.5|43021|43001|4
1631841960000|2021-09-17 01:26:00|43024|43004|43018.5|42998.5|43024|43004|43016.5|42996.5|4
1631841970000|2021-09-17 01:26:10|43016|42996|43013.5|42993.5|43016|42996|43013.5|42993.5|3
1631841980000|2021-09-17 01:26:20|43011.5|42991.5|43009|42989|43013.5|42993.5|43009|42989|1
1631841990000|2021-09-17 01:26:30|43008.5|42988.5|43008.5|42988.5|43013.5|42993.5|43008.5|42988.5|2
1631842000000|2021-09-17 01:26:40|||||||||1
1631842010000|2021-09-17 01:26:50|43006.5|42986.5|43011|42991|43011|42991|43006|42986|6
1631842020000|2021-09-17 01:27:00|43011.5|42991.5|43014|42994|43014|42994|43011.5|42991.5|0
1631842030000|2021-09-17 01:27:10|43016.5|42996.5|43011.5|42991.5|43016.5|42996.5|43011.5|42991.5|1
1631842040000|2021-09-17 01:27:20|43013.5|42993.5|43011.5|42991.5|43013.5|42993.5|43011.5|42991.5|0
1631842050000|2021-09-17 01:27:30|43011|42991|43008.5|42988.5|43011|42991|43008.5|42988.5|0
1631842060000|2021-09-17 01:27:40|43006.5|42986.5|43005.5|42985.5|43006.5|42986.5|43005.5|42985.5|0
1631842070000|2021-09-17 01:27:50|43006|42986|43006|42986|43006|42986|43006|42986|0
1631842080000|2021-09-17 01:28:00|42996.5|42976.5|42991.5|42971.5|42996.5|42976.5|42989.5|42969.5|10
1631842090000|2021-09-17 01:28:10|42989|42969|42986|42966|42989|42969|42986|42966|7
1631842100000|2021-09-17 01:28:20|42984|42964|42966.5|42946.5|42984|42964|42966.5|42946.5|8
1631842110000|2021-09-17 01:28:30|42961.5|42941.5|42965.5|42945.5|42967.5|42947.5|42961|42941|7
1631842120000|2021-09-17 01:28:40|42970|42950|42971|42951|42971|42951|42968.5|42948.5|4
1631842130000|2021-09-17 01:28:50|42968.5|42948.5|42968.5|42948.5|42968.5|42948.5|42968.5|42948.5|2
1631842140000|2021-09-17 01:29:00|42966.5|42946.5|42958.5|42938.5|42966.5|42946.5|42958.5|42938.5|11
1631842150000|2021-09-17 01:29:10|42956|42936|42953.5|42933.5|42958.5|42938.5|42953.5|42933.5|9
1631842160000|2021-09-17 01:29:20|42955.5|42935.5|42956|42936|42956|42936|42953.5|42933.5|4
1631842170000|2021-09-17 01:29:30|42955.5|42935.5|42953.5|42933.5|42958.5|42938.5|42953.5|42933.5|6
1631842180000|2021-09-17 01:29:40|42955.5|42935.5|42961|42941|42961|42941|42955.5|42935.5|5
1631842190000|2021-09-17 01:29:50|42963|42943|42973.5|42953.5|42973.5|42953.5|42963|42943|9
1631842200000|2021-09-17 01:30:00|42975.5|42955.5|42966|42946|42976|42956|42964|42944|5
1631842210000|2021-09-17 01:30:10|42971|42951|42959|42939|42971|42951|42959|42939|2
1631842220000|2021-09-17 01:30:20|42961|42941|42960|42940|42961|42941|42956|42936|2
1631842230000|2021-09-17 01:30:30|42961|42941|42971|42951|42971|42951|42961|42941|1
1631842240000|2021-09-17 01:30:40|42966.5|42946.5|42971|42951|42973.5|42953.5|42966.5|42946.5|5
1631842250000|2021-09-17 01:30:50|42973|42953|42976.5|42956.5|42978.5|42958.5|42973|42953|2
1631842260000|2021-09-17 01:31:00|42974|42954|42970.5|42950.5|42974|42954|42966|42946|3
1631842270000|2021-09-17 01:31:10|42971|42951|42965.5|42945.5|42971|42951|42965.5|42945.5|1
1631842280000|2021-09-17 01:31:20|42965|42945|42961|42941|42965.5|42945.5|42958.5|42938.5|1
1631842290000|2021-09-17 01:31:30|42958.5|42938.5|42961|42941|42961|42941|42956|42936|4
1631842300000|2021-09-17 01:31:40|42958.5|42938.5|42963.5|42943.5|42963.5|42943.5|42958.5|42938.5|1
1631842310000|2021-09-17 01:31:50|42964|42944|42968.5|42948.5|42968.5|42948.5|42963.5|42943.5|1
1631842320000|2021-09-17 01:32:00|42970.5|42950.5|42953.5|42933.5|42971|42951|42951.5|42931.5|4
1631842330000|2021-09-17 01:32:10|42951.5|42931.5|42939.5|42919.5|42951.5|42931.5|42939.5|42919.5|10
1631842340000|2021-09-17 01:32:20|42939|42919|42936|42916|42939|42919|42933.5|42913.5|5
1631842350000|2021-09-17 01:32:30|42938.5|42918.5|42935.5|42915.5|42938.5|42918.5|42934|42914|5
1631842360000|2021-09-17 01:32:40|42933.5|42913.5|42936|42916|42936|42916|42933.5|42913.5|0
1631842370000|2021-09-17 01:32:50|42936.5|42916.5|42936|42916|42938|42918|42936|42916|4
1631842380000|2021-09-17 01:33:00|42933.5|42913.5|42921.5|42901.5|42933.5|42913.5|42921.5|42901.5|7
1631842390000|2021-09-17 01:33:10|42923.5|42903.5|42911.5|42891.5|42923.5|42903.5|42911|42891|28
1631842400000|2021-09-17 01:33:20|42911|42891|42920.5|42900.5|42923|42903|42911|42891|3
1631842410000|2021-09-17 01:33:30|||||||||1
1631842420000|2021-09-17 01:33:40|42921|42901|42921|42901|42921|42901|42916|42896|3
1631842430000|2021-09-17 01:33:50|42921.5|42901.5|42930.5|42910.5|42930.5|42910.5|42921.5|42901.5|2
1631842440000|2021-09-17 01:34:00|42928|42908|42926.5|42906.5|42931|42911|42926|42906|5
1631842450000|2021-09-17 01:34:10|42926|42906|42926|42906|42926|42906|42926|42906|0
1631842460000|2021-09-17 01:34:20|42930.5|42910.5|42931|42911|42931|42911|42930.5|42910.5|2
1631842470000|2021-09-17 01:34:30|42928.5|42908.5|42928.5|42908.5|42928.5|42908.5|42926.5|42906.5|0
1631842480000|2021-09-17 01:34:40|42926.5|42906.5|42928.5|42908.5|42928.5|42908.5|42926|42906|2
1631842490000|2021-09-17 01:34:50|42926|42906|42924|42904|42926|42906|42924|42904|2
1631842500000|2021-09-17 01:35:00|42922|42902|42923.5|42903.5|42923.5|42903.5|42919.5|42899.5|1
1631842510000|2021-09-17 01:35:10|42921.5|42901.5|42921.5|42901.5|42926|42906|42921|42901|14
1631842520000|2021-09-17 01:35:20|42921|42901|42925.5|42905.5|42925.5|42905.5|42921|42901|1
1631842530000|2021-09-17 01:35:30|42927.5|42907.5|42926|42906|42928|42908|42926|42906|5
1631842540000|2021-09-17 01:35:40|42930|42910|42933.5|42913.5|42933.5|42913.5|42930|42910|2
1631842550000|2021-09-17 01:35:50|42931.5|42911.5|42928.5|42908.5|42931.5|42911.5|42928.5|42908.5|0
1631842560000|2021-09-17 01:36:00|42926|42906|42933.5|42913.5|42933.5|42913.5|42926|42906|3
1631842570000|2021-09-17 01:36:10|42931.5|42911.5|42930.5|42910.5|42935.5|42915.5|42930.5|42910.5|5
1631842580000|2021-09-17 01:36:20|42929|42909|42933.5|42913.5|42933.5|42913.5|42928.5|42908.5|4
1631842590000|2021-09-17 01:36:30|42935.5|42915.5|42936|42916|42936|42916|42935.5|42915.5|1
1631842600000|2021-09-17 01:36:40|42938.5|42918.5|42938.5|42918.5|42938.5|42918.5|42938.5|42918.5|0
1631842610000|2021-09-17 01:36:50|42943.5|42923.5|42941|42921|42943.5|42923.5|42941|42921|1
1631842620000|2021-09-17 01:37:00|42943.5|42923.5|42948.5|42928.5|42948.5|42928.5|42943.5|42923.5|7
1631842630000|2021-09-17 01:37:10|42946|42926|42946|42926|42948|42928|42946|42926|0
1631842640000|2021-09-17 01:37:20|42951|42931|42951|42931|42951|42931|42951|42931|6
1631842650000|2021-09-17 01:37:30|42946|42926|42948.5|42928.5|42948.5|42928.5|42946|42926|16
1631842660000|2021-09-17 01:37:40|42950.5|42930.5|42953.5|42933.5|42953.5|42933.5|42950.5|42930.5|8
1631842670000|2021-09-17 01:37:50|42955.5|42935.5|42963.5|42943.5|42963.5|42943.5|42955.5|42935.5|7
1631842680000|2021-09-17 01:38:00|42965.5|42945.5|42968.5|42948.5|42968.5|42948.5|42965.5|42945.5|11
1631842690000|2021-09-17 01:38:10|42968|42948|42976|42956|42976|42956|42966|42946|13
1631842700000|2021-09-17 01:38:20|42976.5|42956.5|42981|42961|42981|42961|42976|42956|11
1631842710000|2021-09-17 01:38:30|42981.5|42961.5|42991|42971|42991|42971|42981.5|42961.5|8
1631842720000|2021-09-17 01:38:40|42990.5|42970.5|42991|42971|42991|42971|42988.5|42968.5|3
1631842730000|2021-09-17 01:38:50|42993.5|42973.5|43008.5|42988.5|43008.5|42988.5|42991|42971|6
1631842740000|2021-09-17 01:39:00|43008|42988|43003.5|42983.5|43008|42988|43003.5|42983.5|10
1631842750000|2021-09-17 01:39:10|43001.5|42981.5|43003.5|42983.5|43003.5|42983.5|42996.5|42976.5|10
1631842760000|2021-09-17 01:39:20|43005.5|42985.5|43011|42991|43011|42991|43005.5|42985.5|3
1631842770000|2021-09-17 01:39:30|43013|42993|43011|42991|43013.5|42993.5|43011|42991|9
1631842780000|2021-09-17 01:39:40|43013.5|42993.5|43003.5|42983.5|43013.5|42993.5|43003.5|42983.5|9
1631842790000|2021-09-17 01:39:50|43008.5|42988.5|43015|42995|43015|42995|43008.5|42988.5|3
1631842800000|2021-09-17 01:40:00|43015.5|42995.5|43016|42996|43016|42996|43013.5|42993.5|6
1631842810000|2021-09-17 01:40:10|43014|42994|43008|42988|43014|42994|43008|42988|8
1631842820000|2021-09-17 01:40:20|43008.5|42988.5|43015.5|42995.5|43015.5|42995.5|43006|42986|9
1631842830000|2021-09-17 01:40:30|43018|42998|43020.5|43000.5|43020.5|43000.5|43018|42998|5
1631842840000|2021-09-17 01:40:40|43018.5|42998.5|43019|42999|43021|43001|43018.5|42998.5|2
1631842850000|2021-09-17 01:40:50|43018.5|42998.5|43021|43001|43021|43001|43016|42996|3
1631842860000|2021-09-17 01:41:00|43018.5|42998.5|43008.5|42988.5|43018.5|42998.5|43008.5|42988.5|2
1631842870000|2021-09-17 01:41:10|43011|42991|43006|42986|43011|42991|43006|42986|1
1631842880000|2021-09-17 01:41:20|43011|42991|43018.5|42998.5|43021|43001|43011|42991|6
1631842890000|2021-09-17 01:41:30|43021|43001|43021|43001|43021|43001|43016.5|42996.5|3
1631842900000|2021-09-17 01:41:40|43025|43005|43028.5|43008.5|43030.5|43010.5|43025|43005|5
1631842910000|2021-09-17 01:41:50|43028|43008|43008.5|42988.5|43028|43008|43006|42986|5
1631842920000|2021-09-17 01:42:00|43011|42991|43011|42991|43011|42991|43011|42991|2
1631842930000|2021-09-17 01:42:10|43013|42993|43016|42996|43016|42996|43011|42991|1
1631842940000|2021-09-17 01:42:20|43018.5|42998.5|43016|42996|43018.5|42998.5|43013.5|42993.5|3
1631842950000|2021-09-17 01:42:30|43018|42998|43016|42996|43028.5|43008.5|43016|42996|16
1631842960000|2021-09-17 01:42:40|43013.5|42993.5|43003.5|42983.5|43016|42996|43003.5|42983.5|2
1631842970000|2021-09-17 01:42:50|43005.5|42985.5|43008|42988|43008.5|42988.5|43005.5|42985.5|6
1631842980000|2021-09-17 01:43:00|43004|42984|43001|42981|43004|42984|42998.5|42978.5|3
1631842990000|2021-09-17 01:43:10|42999|42979|43001|42981|43006|42986|42996.5|42976.5|5
1631843000000|2021-09-17 01:43:20|42998.5|42978.5|42986.5|42966.5|43001|42981|42986.5|42966.5|3
1631843010000|2021-09-17 01:43:30|42986|42966|42988.5|42968.5|42988.5|42968.5|42983.5|42963.5|4
1631843020000|2021-09-17 01:43:40|42992.4|42972.4|42993.5|42973.5|42993.5|42973.5|42992.4|42972.4|9
1631843030000|2021-09-17 01:43:50|42991|42971|42986|42966|42991|42971|42986|42966|3
1631843040000|2021-09-17 01:44:00|42983.5|42963.5|42983.5|42963.5|42983.5|42963.5|42983.5|42963.5|3
1631843050000|2021-09-17 01:44:10|42986|42966|42988.5|42968.5|42988.5|42968.5|42986|42966|3
1631843060000|2021-09-17 01:44:20|42986|42966|42988.5|42968.5|42988.5|42968.5|42986|42966|0
1631843070000|2021-09-17 01:44:30|42991|42971|42991|42971|42993|42973|42991|42971|0
1631843080000|2021-09-17 01:44:40|42993.5|42973.5|42996|42976|42996|42976|42993.5|42973.5|4
1631843090000|2021-09-17 01:44:50|42998|42978|42994|42974|42998|42978|42993.5|42973.5|3
1631843100000|2021-09-17 01:45:00|42993.5|42973.5|43001|42981|43003.5|42983.5|42993.5|42973.5|3
1631843110000|2021-09-17 01:45:10|42996|42976|42996|42976|42996|42976|42996|42976|0
1631843120000|2021-09-17 01:45:20|42993.5|42973.5|42996|42976|42996|42976|42993.5|42973.5|1
1631843140000|2021-09-17 01:45:40|42996.5|42976.5|43004|42984|43006.5|42986.5|42996.5|42976.5|0
1631843150000|2021-09-17 01:45:50|43006|42986|43004|42984|43006.5|42986.5|43004|42984|6
1631843160000|2021-09-17 01:46:00|43001.5|42981.5|42984|42964|43006.5|42986.5|42984|42964|4
1631843170000|2021-09-17 01:46:10|42979|42959|42971.5|42951.5|42981.5|42961.5|42971.5|42951.5|9
1631843180000|2021-09-17 01:46:20|42971|42951|42968.5|42948.5|42971|42951|42966.5|42946.5|5
1631843190000|2021-09-17 01:46:30|42969|42949|42964|42944|42969|42949|42961.5|42941.5|3
1631843200000|2021-09-17 01:46:40|42961.5|42941.5|42966.5|42946.5|42966.5|42946.5|42961.5|42941.5|3
1631843210000|2021-09-17 01:46:50|42968.5|42948.5|42964|42944|42969|42949|42961.5|42941.5|3
1631843220000|2021-09-17 01:47:00|42961.5|42941.5|42969|42949|42969|42949|42961.5|42941.5|1
1631843230000|2021-09-17 01:47:10|42966.5|42946.5|42966.5|42946.5|42966.5|42946.5|42964.5|42944.5|2
1631843240000|2021-09-17 01:47:20|42969|42949|42966.5|42946.5|42969|42949|42964.5|42944.5|3
1631843250000|2021-09-17 01:47:30|42968.5|42948.5|42968.5|42948.5|42969|42949|42966.5|42946.5|0
1631843260000|2021-09-17 01:47:40|42969|42949|42969|42949|42973.5|42953.5|42969|42949|2
1631843270000|2021-09-17 01:47:50|42974|42954|42967|42947|42976.5|42956.5|42967|42947|9
1631843280000|2021-09-17 01:48:00|42969|42949|42979|42959|42981.5|42961.5|42969|42949|2
1631843290000|2021-09-17 01:48:10|42976.5|42956.5|42979|42959|42979|42959|42974.5|42954.5|1
1631843300000|2021-09-17 01:48:20|42981|42961|42989|42969|42989|42969|42981|42961|1
1631843310000|2021-09-17 01:48:30|42989.5|42969.5|42989|42969|42991.5|42971.5|42989|42969|0
1631843320000|2021-09-17 01:48:40|42986.5|42966.5|42989|42969|42989|42969|42984|42964|6
1631843330000|2021-09-17 01:48:50|42991.5|42971.5|42991.5|42971.5|42994|42974|42991.5|42971.5|6
1631843340000|2021-09-17 01:49:00|42989.5|42969.5|42991.5|42971.5|42991.5|42971.5|42986.5|42966.5|4
1631843350000|2021-09-17 01:49:10|42989|42969|42996.5|42976.5|42996.5|42976.5|42989|42969|2
1631843360000|2021-09-17 01:49:20|42994|42974|42981.5|42961.5|42994|42974|42981.5|42961.5|2
1631843370000|2021-09-17 01:49:30|42983.5|42963.5|42984|42964|42984|42964|42981.5|42961.5|0
1631843380000|2021-09-17 01:49:40|42982|42962|42982|42962|42986.5|42966.5|42981.5|42961.5|3
1631843390000|2021-09-17 01:49:50|42981.5|42961.5|42981.5|42961.5|42986.5|42966.5|42981.5|42961.5|3
1631843400000|2021-09-17 01:50:00|42979.5|42959.5|42956.5|42936.5|42981.5|42961.5|42956.5|42936.5|8
1631843410000|2021-09-17 01:50:10|42954|42934|42949.5|42929.5|42956.5|42936.5|42949.5|42929.5|4
1631843420000|2021-09-17 01:50:20|42949|42929|42946.5|42926.5|42954|42934|42946.5|42926.5|2
1631843430000|2021-09-17 01:50:30|42944|42924|42941.5|42921.5|42944|42924|42941.5|42921.5|2
1631843440000|2021-09-17 01:50:40|42943.5|42923.5|42941.5|42921.5|42944|42924|42939|42919|4
1631843450000|2021-09-17 01:50:50|42943.5|42923.5|42941.5|42921.5|42944|42924|42939|42919|0
1631843460000|2021-09-17 01:51:00|42939|42919|42936.5|42916.5|42939|42919|42936.5|42916.5|2
1631843470000|2021-09-17 01:51:10|42937|42917|42946.5|42926.5|42946.5|42926.5|42936.5|42916.5|13
1631843480000|2021-09-17 01:51:20|42948.5|42928.5|42946.5|42926.5|42951|42931|42946.5|42926.5|7
1631843490000|2021-09-17 01:51:30|42949|42929|42954|42934|42954|42934|42949|42929|0
1631843500000|2021-09-17 01:51:40|42952|42932|42956.5|42936.5|42959|42939|42951.5|42931.5|0
1631843510000|2021-09-17 01:51:50|42954.5|42934.5|42947|42927|42954.5|42934.5|42947|42927|0
1631843520000|2021-09-17 01:52:00|42945|42925|42949|42929|42949|42929|42945|42925|0
1631843530000|2021-09-17 01:52:10|42951|42931|42954|42934|42954|42934|42951|42931|3
1631843540000|2021-09-17 01:52:20|42952|42932|42951.5|42931.5|42954|42934|42951.5|42931.5|2
1631843550000|2021-09-17 01:52:30|42949|42929|42949|42929|42949|42929|42949|42929|1
1631843560000|2021-09-17 01:52:40|42947|42927|42941.5|42921.5|42947|42927|42939|42919|21
1631843570000|2021-09-17 01:52:50|||||||||4
1631843580000|2021-09-17 01:53:00|42939|42919|42941.5|42921.5|42944|42924|42939|42919|8
1631843590000|2021-09-17 01:53:10|42944|42924|42944|42924|42944|42924|42944|42924|0
1631843600000|2021-09-17 01:53:20|42946.5|42926.5|42946.5|42926.5|42946.5|42926.5|42944|42924|5
1631843610000|2021-09-17 01:53:30|42944.5|42924.5|42934|42914|42944.5|42924.5|42934|42914|5
1631843620000|2021-09-17 01:53:40|42932|42912|42936.5|42916.5|42936.5|42916.5|42932|42912|9
1631843630000|2021-09-17 01:53:50|42939|42919|42934|42914|42939|42919|42934|42914|6
1631843640000|2021-09-17 01:54:00|42931.5|42911.5|42931.5|42911.5|42931.5|42911.5|42929.5|42909.5|14
1631843650000|2021-09-17 01:54:10|42929|42909|42924.5|42904.5|42931.5|42911.5|42924.5|42904.5|3
1631843660000|2021-09-17 01:54:20|42924|42904|42919.5|42899.5|42924|42904|42919.5|42899.5|3
1631843670000|2021-09-17 01:54:30|42919|42899|42917|42897|42919|42899|42917|42897|8
1631843680000|2021-09-17 01:54:40|42919|42899|42917|42897|42919|42899|42914.5|42894.5|2
1631843690000|2021-09-17 01:54:50|42919|42899|42919|42899|42919|42899|42919|42899|4
1631843700000|2021-09-17 01:55:00|42917|42897|42916.5|42896.5|42921.5|42901.5|42914.5|42894.5|0
1631843710000|2021-09-17 01:55:10|42917|42897|42917|42897|42919|42899|42917|42897|1
1631843720000|2021-09-17 01:55:20|42914.5|42894.5|42911.5|42891.5|42914.5|42894.5|42910|42890|10
1631843730000|2021-09-17 01:55:30|42909|42889|42904.5|42884.5|42909|42889|42904.5|42884.5|7
1631843740000|2021-09-17 01:55:40|42906.5|42886.5|42909|42889|42909|42889|42904|42884|4
1631843750000|2021-09-17 01:55:50|42909.5|42889.5|42909|42889|42911.5|42891.5|42909|42889|2
1631843760000|2021-09-17 01:56:00|42911.5|42891.5|42909|42889|42911.5|42891.5|42909|42889|0
1631843770000|2021-09-17 01:56:10|42911|42891|42911.5|42891.5|42914|42894|42911|42891|1
1631843780000|2021-09-17 01:56:20|42913.5|42893.5|42914|42894|42914|42894|42913.5|42893.5|0
1631843790000|2021-09-17 01:56:30|||||||||1
1631843800000|2021-09-17 01:56:40|42916|42896|42918.5|42898.5|42918.5|42898.5|42916|42896|2
1631843810000|2021-09-17 01:56:50|42916.5|42896.5|42914|42894|42916.5|42896.5|42914|42894|0
1631843820000|2021-09-17 01:57:00|42912|42892|42907|42887|42914|42894|42907|42887|3
1631843830000|2021-09-17 01:57:10|42906.5|42886.5|42909|42889|42909|42889|42904.5|42884.5|5
1631843840000|2021-09-17 01:57:20|42911.5|42891.5|42914|42894|42914|42894|42911.5|42891.5|3
1631843850000|2021-09-17 01:57:30|42916|42896|42919|42899|42919|42899|42916|42896|0
1631843860000|2021-09-17 01:57:40|42918.5|42898.5|42921.5|42901.5|42921.5|42901.5|42916.5|42896.5|2
1631843870000|2021-09-17 01:57:50|||||||||1
1631843880000|2021-09-17 01:58:00|42919|42899|42919|42899|42919|42899|42919|42899|3
1631843890000|2021-09-17 01:58:10|42921.5|42901.5|42924|42904|42924|42904|42921.5|42901.5|1
1631843900000|2021-09-17 01:58:20|42924.5|42904.5|42929.5|42909.5|42934|42914|42924.5|42904.5|2
1631843910000|2021-09-17 01:58:30|42931.5|42911.5|42931|42911|42934|42914|42929|42909|6
1631843920000|2021-09-17 01:58:40|42931.5|42911.5|42931.5|42911.5|42931.5|42911.5|42929|42909|0
1631843930000|2021-09-17 01:58:50|42929|42909|42926.5|42906.5|42931.5|42911.5|42926.5|42906.5|3
1631843940000|2021-09-17 01:59:00|42929|42909|42929|42909|42929|42909|42921.5|42901.5|2
1631843950000|2021-09-17 01:59:10|42928.5|42908.5|42926.5|42906.5|42929|42909|42926.5|42906.5|4
1631843960000|2021-09-17 01:59:20|42927|42907|42929|42909|42929|42909|42927|42907|1
1631843970000|2021-09-17 01:59:30|42931|42911|42931.5|42911.5|42934|42914|42931|42911|4
1631843980000|2021-09-17 01:59:40|42929|42909|42921.5|42901.5|42929|42909|42921.5|42901.5|3
1631843990000|2021-09-17 01:59:50|42924|42904|42924|42904|42926.5|42906.5|42921.5|42901.5|3
1631844000000|2021-09-17 02:00:00|42922|42902|42912|42892|42922|42902|42911.5|42891.5|6
1631844010000|2021-09-17 02:00:10|42914|42894|42920|42900|42920|42900|42912|42892|7
1631844020000|2021-09-17 02:00:20|42922|42902|42922|42902|42922|42902|42922|42902|3
1631844030000|2021-09-17 02:00:30|42922.5|42902.5|42934|42914|42936.5|42916.5|42922.5|42902.5|5
1631844040000|2021-09-17 02:00:40|42934.5|42914.5|42934|42914|42936.5|42916.5|42932|42912|1
1631844050000|2021-09-17 02:00:50|42932|42912|42936.5|42916.5|42936.5|42916.5|42932|42912|0
1631844070000|2021-09-17 02:01:10|42936|42916|42934|42914|42936.5|42916.5|42934|42914|2
1631844080000|2021-09-17 02:01:20|42936|42916|42936.5|42916.5|42936.5|42916.5|42936|42916|0
1631844090000|2021-09-17 02:01:30|42934.5|42914.5|42936.5|42916.5|42936.5|42916.5|42934|42914|1
1631844100000|2021-09-17 02:01:40|42939|42919|42939|42919|42939|42919|42939|42919|8
1631844110000|2021-09-17 02:01:50|42939.5|42919.5|42939.5|42919.5|42939.5|42919.5|42939.5|42919.5|0
1631844120000|2021-09-17 02:02:00|42943.5|42923.5|42948.1|42928.1|42948.1|42928.1|42941.5|42921.5|15
1631844130000|2021-09-17 02:02:10|42946.1|42926.1|42938.6|42918.6|42946.1|42926.1|42936.1|42916.1|1
1631844140000|2021-09-17 02:02:20|42940.6|42920.6|42940.6|42920.6|42942.5|42922.5|42938.6|42918.6|0
1631844150000|2021-09-17 02:02:30|42942.5|42922.5|42940.6|42920.6|42942.5|42922.5|42940.6|42920.6|0
1631844160000|2021-09-17 02:02:40|42943.1|42923.1|42943.1|42923.1|42943.1|42923.1|42943.1|42923.1|2
1631844170000|2021-09-17 02:02:50|42945|42925|42945|42925|42947.5|42927.5|42945|42925|2
1631844180000|2021-09-17 02:03:00|42945.6|42925.6|42945.6|42925.6|42950|42930|42945.6|42925.6|2
1631844190000|2021-09-17 02:03:10|42950|42930|42945.6|42925.6|42950|42930|42945.6|42925.6|2
1631844200000|2021-09-17 02:03:20|42950|42930|42950|42930|42950|42930|42950|42930|1
1631844210000|2021-09-17 02:03:30|42948.1|42928.1|42952|42932|42952|42932|42948.1|42928.1|3
1631844220000|2021-09-17 02:03:40|42952.5|42932.5|42957.5|42937.5|42957.5|42937.5|42952.5|42932.5|2
1631844230000|2021-09-17 02:03:50|42959.5|42939.5|42959.5|42939.5|42962|42942|42959.5|42939.5|0
1631844240000|2021-09-17 02:04:00|42957.5|42937.5|42957.5|42937.5|42962|42942|42957.5|42937.5|2
1631844250000|2021-09-17 02:04:10|42959.5|42939.5|42957.5|42937.5|42959.5|42939.5|42957.5|42937.5|2
1631844270000|2021-09-17 02:04:30|42959.5|42939.5|42960.6|42940.6|42965|42945|42959.5|42939.5|3
1631844280000|2021-09-17 02:04:40|42963.1|42943.1|42963.1|42943.1|42963.1|42943.1|42963.1|42943.1|1
1631844290000|2021-09-17 02:04:50|42965|42945|42963.1|42943.1|42965|42945|42963.1|42943.1|0
1631844300000|2021-09-17 02:05:00|42965|42945|42965.6|42945.6|42968.1|42948.1|42965|42945|4
1631844310000|2021-09-17 02:05:10|42963.6|42943.6|42965.6|42945.6|42965.6|42945.6|42963.6|42943.6|0
1631844320000|2021-09-17 02:05:20|42963.6|42943.6|42963.6|42943.6|42963.6|42943.6|42963.6|42943.6|5
1631844330000|2021-09-17 02:05:30|42961.1|42941.1|42963.6|42943.6|42963.6|42943.6|42961.1|42941.1|1
1631844340000|2021-09-17 02:05:40|42963.1|42943.1|42966.1|42946.1|42966.1|42946.1|42961.1|42941.1|1
1631844350000|2021-09-17 02:05:50|42961.1|42941.1|42959.1|42939.1|42961.1|42941.1|42959.1|42939.1|4
1631844360000|2021-09-17 02:06:00|42961.1|42941.1|42961.1|42941.1|42961.1|42941.1|42961.1|42941.1|4
1631844370000|2021-09-17 02:06:10|42963.6|42943.6|42963.6|42943.6|42966.1|42946.1|42963.6|42943.6|6
1631844380000|2021-09-17 02:06:20|42968.1|42948.1|42967.5|42947.5|42968.6|42948.6|42965|42945|5
1631844390000|2021-09-17 02:06:30|42969.5|42949.5|42970.6|42950.6|42970.6|42950.6|42969.5|42949.5|3
1631844400000|2021-09-17 02:06:40|42972.5|42952.5|42978.6|42958.6|42978.6|42958.6|42972.5|42952.5|10
1631844410000|2021-09-17 02:06:50|42983.1|42963.1|42985.6|42965.6|42985.6|42965.6|42980.6|42960.6|5
1631844420000|2021-09-17 02:07:00|42983.6|42963.6|42985.6|42965.6|42988.1|42968.1|42983.6|42963.6|4
1631844430000|2021-09-17 02:07:10|42988.1|42968.1|42978.6|42958.6|42988.1|42968.1|42978.6|42958.6|6
1631844440000|2021-09-17 02:07:20|42976.6|42956.6|42976.1|42956.1|42976.6|42956.6|42974.1|42954.1|5
1631844450000|2021-09-17 02:07:30|42974.1|42954.1|42971.6|42951.6|42974.1|42954.1|42971.6|42951.6|0
1631844460000|2021-09-17 02:07:40|||||||||3
1631844470000|2021-09-17 02:07:50|42973.6|42953.6|42969.6|42949.6|42974.1|42954.1|42969.6|42949.6|0
1631844480000|2021-09-17 02:08:00|42971.6|42951.6|42958.1|42938.1|42971.6|42951.6|42958.1|42938.1|4
1631844490000|2021-09-17 02:08:10|42957.5|42937.5|42957.5|42937.5|42957.5|42937.5|42955|42935|0
1631844510000|2021-09-17 02:08:30|42959.5|42939.5|42953.6|42933.6|42960.6|42940.6|42953.6|42933.6|3
1631844520000|2021-09-17 02:08:40|42951.1|42931.1|42948.6|42928.6|42951.1|42931.1|42948.6|42928.6|2
1631844530000|2021-09-17 02:08:50|42950.6|42930.6|42950.6|42930.6|42952.5|42932.5|42950.6|42930.6|5
1631844540000|2021-09-17 02:09:00|42952.5|42932.5|42955|42935|42955|42935|42952.5|42932.5|1
1631844550000|2021-09-17 02:09:10|42953.1|42933.1|42950.6|42930.6|42953.1|42933.1|42950.6|42930.6|0
1631844560000|2021-09-17 02:09:20|42951.1|42931.1|42953.1|42933.1|42955|42935|42950.6|42930.6|3
1631844570000|2021-09-17 02:09:30|42955|42935|42950|42930|42955|42935|42950|42930|4
1631844580000|2021-09-17 02:09:40|42945|42925|42943.1|42923.1|42945|42925|42941.1|42921.1|9
1631844590000|2021-09-17 02:09:50|42941.1|42921.1|42940.6|42920.6|42943.1|42923.1|42940.6|42920.6|0
1631844600000|2021-09-17 02:10:00|42940|42920|42942.5|42922.5|42942.5|42922.5|42940|42920|1
1631844610000|2021-09-17 02:10:10|42940.6|42920.6|42943.1|42923.1|42943.1|42923.1|42940|42920|2
1631844620000|2021-09-17 02:10:20|42941.1|42921.1|42940|42920|42941.1|42921.1|42940|42920|0
1631844630000|2021-09-17 02:10:30|42940.6|42920.6|42943.1|42923.1|42943.1|42923.1|42940.6|42920.6|3
1631844640000|2021-09-17 02:10:40|42945|42925|42945|42925|42945|42925|42945|42925|2
1631844650000|2021-09-17 02:10:50|42945.6|42925.6|42950.6|42930.6|42950.6|42930.6|42945.6|42925.6|2
1631844670000|2021-09-17 02:11:10|42955|42935|42957.5|42937.5|42958.1|42938.1|42955|42935|2
1631844680000|2021-09-17 02:11:20|42959.5|42939.5|42965|42945|42965|42945|42959.5|42939.5|3
1631844690000|2021-09-17 02:11:30|42967.5|42947.5|42967.5|42947.5|42967.5|42947.5|42967.5|42947.5|1
1631844700000|2021-09-17 02:11:40|42965.6|42945.6|42963.1|42943.1|42965.6|42945.6|42963.1|42943.1|3
1631844710000|2021-09-17 02:11:50|42960.6|42940.6|42963.1|42943.1|42963.1|42943.1|42960.6|42940.6|0
1631844720000|2021-09-17 02:12:00|42965|42945|42965|42945|42965|42945|42965|42945|3
1631844730000|2021-09-17 02:12:10|42967.5|42947.5|42968.1|42948.1|42968.1|42948.1|42967.5|42947.5|1
1631844740000|2021-09-17 02:12:20|42970.6|42950.6|42970.6|42950.6|42970.6|42950.6|42968.6|42948.6|2
1631844750000|2021-09-17 02:12:30|42972.5|42952.5|42968.6|42948.6|42973.1|42953.1|42968.6|42948.6|2
1631844760000|2021-09-17 02:12:40|42970.6|42950.6|42971.1|42951.1|42972.5|42952.5|42970.6|42950.6|6
1631844780000|2021-09-17 02:13:00|42970.6|42950.6|42973.1|42953.1|42975|42955|42970.6|42950.6|3
1631844800000|2021-09-17 02:13:20|42971.1|42951.1|42970.6|42950.6|42973.1|42953.1|42970.6|42950.6|0
1631844810000|2021-09-17 02:13:30|42968.6|42948.6|42968.1|42948.1|42968.6|42948.6|42966.1|42946.1|1
1631844820000|2021-09-17 02:13:40|42966.6|42946.6|42964.1|42944.1|42966.6|42946.6|42964.1|42944.1|2
1631844830000|2021-09-17 02:13:50|42966.1|42946.1|42966.1|42946.1|42966.1|42946.1|42964.1|42944.1|0
1631844840000|2021-09-17 02:14:00|42968.6|42948.6|42967.5|42947.5|42968.6|42948.6|42965|42945|4
1631844850000|2021-09-17 02:14:10|42967|42947|42965|42945|42967|42947|42965|42945|2
1631844860000|2021-09-17 02:14:20|42967.5|42947.5|42968.6|42948.6|42970.6|42950.6|42967.5|42947.5|2
1631844870000|2021-09-17 02:14:30|42967.5|42947.5|42965|42945|42967.5|42947.5|42965|42945|0
1631844880000|2021-09-17 02:14:40|42967.5|42947.5|42967.5|42947.5|42967.5|42947.5|42967.5|42947.5|0
1631844890000|2021-09-17 02:14:50|42968.6|42948.6|42968.1|42948.1|42968.6|42948.6|42963.1|42943.1|3
1631844900000|2021-09-17 02:15:00|42970|42950|42968.1|42948.1|42970|42950|42968.1|42948.1|4
1631844910000|2021-09-17 02:15:10|42970|42950|42965|42945|42970|42950|42965|42945|1
1631844930000|2021-09-17 02:15:30|42967.5|42947.5|42970|42950|42970|42950|42967.5|42947.5|1
1631844940000|2021-09-17 02:15:40|42968.1|42948.1|42965|42945|42968.1|42948.1|42965|42945|0
1631844950000|2021-09-17 02:15:50|42967.5|42947.5|42967.5|42947.5|42967.5|42947.5|42965|42945|0
1631844960000|2021-09-17 02:16:00|42965.6|42945.6|42965|42945|42965.6|42945.6|42965|42945|1
1631844980000|2021-09-17 02:16:20|42967.5|42947.5|42967.5|42947.5|42967.5|42947.5|42967.5|42947.5|0
1631844990000|2021-09-17 02:16:30|42965.6|42945.6|42965|42945|42965.6|42945.6|42965|42945|0
1631845000000|2021-09-17 02:16:40|||||||||2
1631845010000|2021-09-17 02:16:50|42963|42943|42960.5|42940.5|42963|42943|42960.5|42940.5|1
1631845020000|2021-09-17 02:17:00|42958.6|42938.6|42951.6|42931.6|42958.6|42938.6|42951.6|42931.6|3
1631845030000|2021-09-17 02:17:10|42949.6|42929.6|42949.6|42929.6|42951.6|42931.6|42949.6|42929.6|2
1631845040000|2021-09-17 02:17:20|42951.6|42931.6|42951.1|42931.1|42955.5|42935.5|42950.5|42930.5|5
1631845050000|2021-09-17 02:17:30|42950.5|42930.5|42946.6|42926.6|42952.5|42932.5|42946.6|42926.6|1
1631845060000|2021-09-17 02:17:40|42948.6|42928.6|42948.6|42928.6|42948.6|42928.6|42948.6|42928.6|0
1631845070000|2021-09-17 02:17:50|42950.5|42930.5|42950.5|42930.5|42950.5|42930.5|42948.6|42928.6|0
1631845080000|2021-09-17 02:18:00|42948.6|42928.6|42950.5|42930.5|42950.5|42930.5|42948.6|42928.6|3
1631845090000|2021-09-17 02:18:10|42952.5|42932.5|42950.5|42930.5|42953|42933|42950.5|42930.5|0
1631845100000|2021-09-17 02:18:20|||||||||4
1631845110000|2021-09-17 02:18:30|42951.6|42931.6|42958|42938|42958|42938|42951.6|42931.6|3
1631845120000|2021-09-17 02:18:40|42956.1|42936.1|42956.1|42936.1|42958|42938|42956.1|42936.1|0
1631845130000|2021-09-17 02:18:50|42958|42938|42956.1|42936.1|42958|42938|42956.1|42936.1|0
1631845140000|2021-09-17 02:19:00|42956.6|42936.6|42962.5|42942.5|42962.5|42942.5|42956.6|42936.6|2
1631845150000|2021-09-17 02:19:10|42965|42945|42960.5|42940.5|42965|42945|42960.5|42940.5|1
1631845170000|2021-09-17 02:19:30|42958.6|42938.6|42958.6|42938.6|42958.6|42938.6|42958.6|42938.6|0
1631845180000|2021-09-17 02:19:40|42957.5|42937.5|42958.6|42938.6|42958.6|42938.6|42957.5|42937.5|0
1631845200000|2021-09-17 02:20:00|42957.5|42937.5|42957.5|42937.5|42957.5|42937.5|42957.5|42937.5|0
1631845210000|2021-09-17 02:20:10|42957|42937|42955|42935|42957|42937|42955|42935|0
1631845220000|2021-09-17 02:20:20|42958.6|42938.6|42958.6|42938.6|42958.6|42938.6|42958.6|42938.6|3
1631845230000|2021-09-17 02:20:30|42960.5|42940.5|42960.5|42940.5|42960.5|42940.5|42960.5|42940.5|0
1631845240000|2021-09-17 02:20:40|42962.5|42942.5|42962.5|42942.5|42962.5|42942.5|42960.5|42940.5|5
1631845250000|2021-09-17 02:20:50|42960.5|42940.5|42960.5|42940.5|42960.5|42940.5|42960.5|42940.5|0
1631845260000|2021-09-17 02:21:00|42962.5|42942.5|42960.5|42940.5|42962.5|42942.5|42960.5|42940.5|0
1631845270000|2021-09-17 02:21:10|42961.1|42941.1|42965|42945|42965|42945|42961.1|42941.1|0
1631845310000|2021-09-17 02:21:50|||||||||1
1631845320000|2021-09-17 02:22:00|42966.1|42946.1|42966.1|42946.1|42966.1|42946.1|42966.1|42946.1|1
1631845330000|2021-09-17 02:22:10|42968.6|42948.6|42968.6|42948.6|42968.6|42948.6|42968.6|42948.6|4
1631845340000|2021-09-17 02:22:20|||||||||1
1631845350000|2021-09-17 02:22:30|42971.1|42951.1|42971.1|42951.1|42971.1|42951.1|42971.1|42951.1|1
1631845370000|2021-09-17 02:22:50|42973|42953|42973.6|42953.6|42973.6|42953.6|42973|42953|0
1631845380000|2021-09-17 02:23:00|||||||||2
1631845390000|2021-09-17 02:23:10|||||||||2
1631845400000|2021-09-17 02:23:20|||||||||2
1631845410000|2021-09-17 02:23:30|42971.1|42951.1|42975.5|42955.5|42975.5|42955.5|42971.1|42951.1|6
1631845420000|2021-09-17 02:23:40|42973.6|42953.6|42973.6|42953.6|42973.6|42953.6|42973.6|42953.6|0
1631845430000|2021-09-17 02:23:50|||||||||1
1631845450000|2021-09-17 02:24:10|42971.6|42951.6|42966.1|42946.1|42971.6|42951.6|42965.5|42945.5|2
1631845460000|2021-09-17 02:24:20|42968.6|42948.6|42965.5|42945.5|42968.6|42948.6|42965.5|42945.5|0
1631845470000|2021-09-17 02:24:30|42968|42948|42965.5|42945.5|42968.6|42948.6|42965.5|42945.5|0
1631845480000|2021-09-17 02:24:40|||||||||1
1631845490000|2021-09-17 02:24:50|42963|42943|42963|42943|42965.5|42945.5|42963|42943|2
1631845500000|2021-09-17 02:25:00|42961.1|42941.1|42961.1|42941.1|42961.1|42941.1|42961.1|42941.1|1
1631845510000|2021-09-17 02:25:10|42959.1|42939.1|42959.1|42939.1|42961.1|42941.1|42959.1|42939.1|0
1631845530000|2021-09-17 02:25:30|42958.6|42938.6|42958.6|42938.6|42960.5|42940.5|42958.6|42938.6|3
1631845560000|2021-09-17 02:26:00|42960.5|42940.5|42960.5|42940.5|42960.5|42940.5|42960.5|42940.5|0
1631845570000|2021-09-17 02:26:10|42958.6|42938.6|42960.5|42940.5|42960.5|42940.5|42958.6|42938.6|0
1631845580000|2021-09-17 02:26:20|42958.6|42938.6|42963|42943|42963|42943|42958.6|42938.6|4
1631845590000|2021-09-17 02:26:30|42960.5|42940.5|42963|42943|42963|42943|42960.5|42940.5|0
1631845600000|2021-09-17 02:26:40|42963.6|42943.6|42963.6|42943.6|42964.1|42944.1|42963.6|42943.6|5
1631845610000|2021-09-17 02:26:50|42961.6|42941.6|42963.6|42943.6|42963.6|42943.6|42961.1|42941.1|1
1631845620000|2021-09-17 02:27:00|42961.6|42941.6|42963|42943|42963|42943|42961.1|42941.1|0
1631845630000|2021-09-17 02:27:10|42963.6|42943.6|42963.6|42943.6|42963.6|42943.6|42963.6|42943.6|0
1631845640000|2021-09-17 02:27:20|42965.5|42945.5|42965.5|42945.5|42965.5|42945.5|42965.5|42945.5|2
1631845650000|2021-09-17 02:27:30|42967.5|42947.5|42965.5|42945.5|42967.5|42947.5|42965.5|42945.5|0
1631845660000|2021-09-17 02:27:40|42966.1|42946.1|42968.6|42948.6|42968.6|42948.6|42966.1|42946.1|0
1631845670000|2021-09-17 02:27:50|42970.5|42950.5|42966.1|42946.1|42970.5|42950.5|42965.5|42945.5|3
1631845680000|2021-09-17 02:28:00|42963|42943|42965|42945|42968.6|42948.6|42963|42943|4
1631845690000|2021-09-17 02:28:10|42963|42943|42963|42943|42963|42943|42960.5|42940.5|1
1631845700000|2021-09-17 02:28:20|42961.1|42941.1|42960.5|42940.5|42961.1|42941.1|42960.5|42940.5|0
1631845710000|2021-09-17 02:28:30|42963|42943|42963.6|42943.6|42965.5|42945.5|42960.5|42940.5|2
1631845720000|2021-09-17 02:28:40|42965.5|42945.5|42967.5|42947.5|42967.5|42947.5|42965.5|42945.5|1
1631845730000|2021-09-17 02:28:50|42965.5|42945.5|42963.6|42943.6|42966.1|42946.1|42963.6|42943.6|1
1631845740000|2021-09-17 02:29:00|42961.1|42941.1|42965.5|42945.5|42965.5|42945.5|42961.1|42941.1|0
1631845750000|2021-09-17 02:29:10|42963.6|42943.6|42963.6|42943.6|42963.6|42943.6|42963.6|42943.6|1
1631845760000|2021-09-17 02:29:20|42961.6|42941.6|42960|42940|42961.6|42941.6|42960|42940|2
1631845770000|2021-09-17 02:29:30|42960.5|42940.5|42958.6|42938.6|42960.5|42940.5|42958.6|42938.6|1
1631845800000|2021-09-17 02:30:00|42956.6|42936.6|42963|42943|42965|42945|42949.1|42929.1|18
1631845810000|2021-09-17 02:30:10|42963.6|42943.6|42970.5|42950.5|42970.5|42950.5|42963.6|42943.6|6
1631845820000|2021-09-17 02:30:20|42973|42953|42968.6|42948.6|42973|42953|42968.6|42948.6|2
1631845830000|2021-09-17 02:30:30|42970.5|42950.5|42968|42948|42970.5|42950.5|42968|42948|1
1631845840000|2021-09-17 02:30:40|42965.5|42945.5|42965.5|42945.5|42965.5|42945.5|42963|42943|3
1631845850000|2021-09-17 02:30:50|42966.1|42946.1|42963.6|42943.6|42968.6|42948.6|42963.6|42943.6|0
1631845860000|2021-09-17 02:31:00|42961.6|42941.6|42945.5|42925.5|42961.6|42941.6|42945.5|42925.5|7
1631845870000|2021-09-17 02:31:10|42943|42923|42946.1|42926.1|42946.1|42926.1|42943|42923|2
1631845880000|2021-09-17 02:31:20|42945.5|42925.5|42945.5|42925.5|42948.6|42928.6|42945.5|42925.5|2
1631845890000|2021-09-17 02:31:30|42946.1|42926.1|42945.5|42925.5|42946.1|42926.1|42945.5|42925.5|2
1631845900000|2021-09-17 02:31:40|42946.1|42926.1|42945.5|42925.5|42946.1|42926.1|42945.5|42925.5|2
1631845910000|2021-09-17 02:31:50|42946.1|42926.1|42950.5|42930.5|42952.5|42932.5|42946.1|42926.1|4
1631845920000|2021-09-17 02:32:00|42953|42933|42956.1|42936.1|42958|42938|42953|42933|1
1631845930000|2021-09-17 02:32:10|42955.5|42935.5|42960.5|42940.5|42960.5|42940.5|42955.5|42935.5|0
1631845940000|2021-09-17 02:32:20|42958|42938|42960.5|42940.5|42960.5|42940.5|42958|42938|4
1631845950000|2021-09-17 02:32:30|42963|42943|42960.5|42940.5|42963|42943|42960.5|42940.5|1
1631845960000|2021-09-17 02:32:40|42958.6|42938.6|42958|42938|42958.6|42938.6|42958|42938|2
1631845970000|2021-09-17 02:32:50|42958.6|42938.6|42953.6|42933.6|42958.6|42938.6|42953.6|42933.6|1
1631845980000|2021-09-17 02:33:00|42955.5|42935.5|42953.6|42933.6|42955.5|42935.5|42953.6|42933.6|1
1631845990000|2021-09-17 02:33:10|42955.5|42935.5|42958|42938|42958|42938|42955.5|42935.5|1
1631846000000|2021-09-17 02:33:20|42960.5|42940.5|42960.5|42940.5|42963|42943|42960.5|42940.5|1
1631846010000|2021-09-17 02:33:30|42962.5|42942.5|42962.5|42942.5|42963|42943|42960.5|42940.5|0
1631846020000|2021-09-17 02:33:40|42963|42943|42965.5|42945.5|42965.5|42945.5|42963|42943|5
1631846040000|2021-09-17 02:34:00|||||||||3
1631846050000|2021-09-17 02:34:10|42967.5|42947.5|42967.5|42947.5|42967.5|42947.5|42965.5|42945.5|1
1631846060000|2021-09-17 02:34:20|42965.5|42945.5|42968.6|42948.6|42968.6|42948.6|42965.5|42945.5|0
1631846070000|2021-09-17 02:34:30|42966.1|42946.1|42965.5|42945.5|42966.1|42946.1|42965.5|42945.5|0
1631846080000|2021-09-17 02:34:40|42963|42943|42963|42943|42965.5|42945.5|42963|42943|0
1631846090000|2021-09-17 02:34:50|42967.5|42947.5|42958.6|42938.6|42968|42948|42958.6|42938.6|0
1631846100000|2021-09-17 02:35:00|42960.5|42940.5|42970.5|42950.5|42970.5|42950.5|42960.5|42940.5|7
1631846110000|2021-09-17 02:35:10|42973.6|42953.6|42973|42953|42973.6|42953.6|42973|42953|1
1631846120000|2021-09-17 02:35:20|42970.5|42950.5|42963|42943|42970.5|42950.5|42963|42943|10
1631846130000|2021-09-17 02:35:30|42961.1|42941.1|42960.5|42940.5|42961.1|42941.1|42960.5|42940.5|0
1631846140000|2021-09-17 02:35:40|42958.6|42938.6|42958.6|42938.6|42958.6|42938.6|42958.6|42938.6|1
1631846150000|2021-09-17 02:35:50|42960.5|42940.5|42960.5|42940.5|42960.5|42940.5|42958.6|42938.6|0
1631846160000|2021-09-17 02:36:00|42961.6|42941.6|42966.1|42946.1|42966.1|42946.1|42960.5|42940.5|1
1631846170000|2021-09-17 02:36:10|42968|42948|42968|42948|42968|42948|42968|42948|0
1631846180000|2021-09-17 02:36:20|42970.5|42950.5|42971.1|42951.1|42973|42953|42970.5|42950.5|1
1631846190000|2021-09-17 02:36:30|42970.5|42950.5|42975.5|42955.5|42978|42958|42970.5|42950.5|1
1631846200000|2021-09-17 02:36:40|42973.6|42953.6|42971.6|42951.6|42973.6|42953.6|42971.6|42951.6|1
1631846210000|2021-09-17 02:36:50|42971.1|42951.1|42973|42953|42975.5|42955.5|42971.1|42951.1|1
1631846220000|2021-09-17 02:37:00|42975.5|42955.5|42975.5|42955.5|42978|42958|42975.5|42955.5|1
1631846230000|2021-09-17 02:37:10|42977.5|42957.5|42977.5|42957.5|42977.5|42957.5|42977.5|42957.5|1
1631846240000|2021-09-17 02:37:20|42978|42958|42978|42958|42978|42958|42975.5|42955.5|0
1631846260000|2021-09-17 02:37:40|42978.6|42958.6|42976.1|42956.1|42980.5|42960.5|42976.1|42956.1|1
1631846270000|2021-09-17 02:37:50|42978.6|42958.6|42980.5|42960.5|42980.5|42960.5|42975.5|42955.5|3
1631846280000|2021-09-17 02:38:00|42978.6|42958.6|42978.6|42958.6|42980.5|42960.5|42978.6|42958.6|1
1631846290000|2021-09-17 02:38:10|||||||||1
1631846300000|2021-09-17 02:38:20|42976.6|42956.6|42981.1|42961.1|42981.1|42961.1|42976.6|42956.6|2
1631846310000|2021-09-17 02:38:30|42980.5|42960.5|42980.5|42960.5|42980.5|42960.5|42980.5|42960.5|0
1631846320000|2021-09-17 02:38:40|42981.1|42961.1|42978.6|42958.6|42981.1|42961.1|42976.1|42956.1|2
1631846330000|2021-09-17 02:38:50|42976.1|42956.1|42981.1|42961.1|42981.1|42961.1|42976.1|42956.1|0
1631846340000|2021-09-17 02:39:00|42980.5|42960.5|42985.5|42965.5|42985.5|42965.5|42980.5|42960.5|2
1631846350000|2021-09-17 02:39:10|42988|42968|42995.5|42975.5|42995.5|42975.5|42988|42968|18
1631846360000|2021-09-17 02:39:20|42993.6|42973.6|42993.6|42973.6|42996.1|42976.1|42993.6|42973.6|3
1631846370000|2021-09-17 02:39:30|42993|42973|42993.6|42973.6|42995.5|42975.5|42993|42973|0
1631846380000|2021-09-17 02:39:40|42991.6|42971.6|42990.5|42970.5|42991.6|42971.6|42990.5|42970.5|1
1631846390000|2021-09-17 02:39:50|42988.6|42968.6|42988|42968|42988.6|42968.6|42988|42968|2
1631846410000|2021-09-17 02:40:10|42987.5|42967.5|42985.5|42965.5|42988|42968|42985.5|42965.5|0
1631846420000|2021-09-17 02:40:20|42988|42968|42988|42968|42988|42968|42988|42968|1
1631846430000|2021-09-17 02:40:30|42986.1|42966.1|42988|42968|42988|42968|42985.5|42965.5|0
1631846440000|2021-09-17 02:40:40|42985.5|42965.5|42988|42968|42988|42968|42985.5|42965.5|0
1631846450000|2021-09-17 02:40:50|42988.6|42968.6|42988.6|42968.6|42988.6|42968.6|42988.6|42968.6|1
1631846470000|2021-09-17 02:41:10|42990.5|42970.5|42993.6|42973.6|42993.6|42973.6|42990.5|42970.5|0
1631846480000|2021-09-17 02:41:20|42996.1|42976.1|42998|42978|42998|42978|42996.1|42976.1|10
1631846490000|2021-09-17 02:41:30|43000.5|42980.5|43010.5|42990.5|43010.5|42990.5|43000.5|42980.5|17
1631846500000|2021-09-17 02:41:40|43012.5|42992.5|43011.1|42991.1|43013.6|42993.6|43010.5|42990.5|1
1631846510000|2021-09-17 02:41:50|43010.5|42990.5|43010.5|42990.5|43010.5|42990.5|43008|42988|1
1631846520000|2021-09-17 02:42:00|43011.1|42991.1|43013.6|42993.6|43013.6|42993.6|43011.1|42991.1|3
1631846530000|2021-09-17 02:42:10|43015.5|42995.5|43021.1|43001.1|43021.1|43001.1|43015.5|42995.5|46
1631846540000|2021-09-17 02:42:20|43023.6|43003.6|43032.5|43012.5|43032.5|43012.5|43023.6|43003.6|5
1631846550000|2021-09-17 02:42:30|43034.5|43014.5|43032.5|43012.5|43035|43015|43032.5|43012.5|0
1631846560000|2021-09-17 02:42:40|43034.5|43014.5|43033|43013|43035.5|43015.5|43030.5|43010.5|2
1631846570000|2021-09-17 02:42:50|43035|43015|43053|43033|43060|43040|43033|43013|41
1631846580000|2021-09-17 02:43:00|43055|43035|43066.5|43046.5|43066.5|43046.5|43055|43035|15
1631846590000|2021-09-17 02:43:10|43067|43047|43072|43052|43072|43052|43067|43047|17
1631846600000|2021-09-17 02:43:20|43074|43054|43067|43047|43074|43054|43067|43047|8
1631846610000|2021-09-17 02:43:30|43065|43045|43064.5|43044.5|43065|43045|43064.5|43044.5|3
1631846620000|2021-09-17 02:43:40|43065|43045|43062|43042|43067|43047|43062|43042|4
1631846630000|2021-09-17 02:43:50|43064|43044|43072|43052|43072|43052|43064|43044|7
1631846640000|2021-09-17 02:44:00|43072.5|43052.5|43072|43052|43074.5|43054.5|43072|43052|4
1631846650000|2021-09-17 02:44:10|43071.5|43051.5|43066|43046|43071.5|43051.5|43062|43042|1
1631846660000|2021-09-17 02:44:20|43067|43047|43074|43054|43074|43054|43067|43047|5
1631846670000|2021-09-17 02:44:30|43077|43057|43077|43057|43077|43057|43077|43057|2
1631846680000|2021-09-17 02:44:40|43079.5|43059.5|43072|43052|43079.5|43059.5|43072|43052|4
1631846690000|2021-09-17 02:44:50|43069.5|43049.5|43067|43047|43069.5|43049.5|43067|43047|1
1631846700000|2021-09-17 02:45:00|43069.5|43049.5|43067|43047|43069.5|43049.5|43064.5|43044.5|2
1631846710000|2021-09-17 02:45:10|43067.5|43047.5|43069.5|43049.5|43069.5|43049.5|43067|43047|1
1631846720000|2021-09-17 02:45:20|43072|43052|43067|43047|43072|43052|43067|43047|7
1631846730000|2021-09-17 02:45:30|43069|43049|43069.5|43049.5|43069.5|43049.5|43067|43047|7
1631846740000|2021-09-17 02:45:40|43072|43052|43072|43052|43077|43057|43072|43052|10
1631846750000|2021-09-17 02:45:50|43070|43050|43064.5|43044.5|43070|43050|43064.5|43044.5|8
1631846760000|2021-09-17 02:46:00|43067|43047|43071.5|43051.5|43071.5|43051.5|43067|43047|3
1631846770000|2021-09-17 02:46:10|43074.5|43054.5|43077|43057|43077|43057|43074.5|43054.5|4
1631846780000|2021-09-17 02:46:20|43076.5|43056.5|43074|43054|43076.5|43056.5|43074|43054|0
1631846790000|2021-09-17 02:46:30|43071.5|43051.5|43064.5|43044.5|43071.5|43051.5|43064.5|43044.5|3
1631846800000|2021-09-17 02:46:40|43064|43044|43064.5|43044.5|43064.5|43044.5|43059.5|43039.5|3
1631846810000|2021-09-17 02:46:50|43064|43044|43059.5|43039.5|43064|43044|43059.5|43039.5|2
1631846820000|2021-09-17 02:47:00|43062|43042|43067|43047|43067|43047|43062|43042|12
1631846830000|2021-09-17 02:47:10|43069|43049|43072|43052|43074.5|43054.5|43067.5|43047.5|1
1631846840000|2021-09-17 02:47:20|43074.5|43054.5|43072|43052|43077|43057|43072|43052|5
1631846850000|2021-09-17 02:47:30|43071.5|43051.5|43064.5|43044.5|43074.5|43054.5|43064.5|43044.5|1
1631846860000|2021-09-17 02:47:40|43067|43047|43089.5|43069.5|43089.5|43069.5|43067|43047|19
1631846870000|2021-09-17 02:47:50|43087.5|43067.5|43089.5|43069.5|43092|43072|43087.5|43067.5|2
1631846880000|2021-09-17 02:48:00|43087|43067|43087|43067|43089.5|43069.5|43087|43067|8
1631846890000|2021-09-17 02:48:10|43084.5|43064.5|43072.5|43052.5|43084.5|43064.5|43072.5|43052.5|10
1631846900000|2021-09-17 02:48:20|43075|43055|43077|43057|43077|43057|43074.5|43054.5|6
1631846910000|2021-09-17 02:48:30|43075|43055|43067|43047|43077|43057|43067|43047|1
1631846920000|2021-09-17 02:48:40|43069.5|43049.5|43072|43052|43072|43052|43069.5|43049.5|2
1631846930000|2021-09-17 02:48:50|43069.5|43049.5|43061.5|43041.5|43069.5|43049.5|43061.5|43041.5|1
1631846940000|2021-09-17 02:49:00|43063.5|43043.5|43064.5|43044.5|43064.5|43044.5|43059.5|43039.5|3
1631846950000|2021-09-17 02:49:10|43059.5|43039.5|43062|43042|43062|43042|43059|43039|3
1631846960000|2021-09-17 02:49:20|43064.5|43044.5|43064.5|43044.5|43064.5|43044.5|43064.5|43044.5|7
1631846970000|2021-09-17 02:49:30|43062|43042|43062|43042|43062|43042|43059.5|43039.5|1
1631846980000|2021-09-17 02:49:40|43064.5|43044.5|43064.5|43044.5|43064.5|43044.5|43064.5|43044.5|0
1631846990000|2021-09-17 02:49:50|43062|43042|43064.5|43044.5|43064.5|43044.5|43062|43042|0
1631847000000|2021-09-17 02:50:00|43064|43044|43049.5|43029.5|43064|43044|43049.5|43029.5|9
1631847010000|2021-09-17 02:50:10|43052|43032|43057|43037|43057|43037|43052|43032|5
1631847020000|2021-09-17 02:50:20|43062|43042|43057|43037|43062|43042|43057|43037|3
1631847030000|2021-09-17 02:50:30|43054.5|43034.5|43052|43032|43054.5|43034.5|43052|43032|0
1631847040000|2021-09-17 02:50:40|43048|43028|43044.5|43024.5|43048|43028|43044.5|43024.5|4
1631847050000|2021-09-17 02:50:50|43047|43027|43047|43027|43050|43030|43047|43027|11
1631847060000|2021-09-17 02:51:00|43051|43031|43045|43025|43052|43032|43045|43025|6
1631847070000|2021-09-17 02:51:10|43044.5|43024.5|43052|43032|43052|43032|43042|43022|12
1631847080000|2021-09-17 02:51:20|43054|43034|43049.5|43029.5|43054|43034|43049.5|43029.5|1
1631847090000|2021-09-17 02:51:30|43047.5|43027.5|43047|43027|43052|43032|43047|43027|6
1631847100000|2021-09-17 02:51:40|43045|43025|43040|43020|43045|43025|43038|43018|4
1631847110000|2021-09-17 02:51:50|43039.5|43019.5|43040|43020|43040|43020|43037.5|43017.5|5
1631847120000|2021-09-17 02:52:00|43038|43018|43042|43022|43042.5|43022.5|43037.5|43017.5|2
1631847130000|2021-09-17 02:52:10|43037.5|43017.5|43040|43020|43040|43020|43037.5|43017.5|1
1631847150000|2021-09-17 02:52:30|43042.5|43022.5|43040|43020|43044.5|43024.5|43040|43020|10
1631847160000|2021-09-17 02:52:40|43039.5|43019.5|43042|43022|43042|43022|43039.5|43019.5|1
1631847170000|2021-09-17 02:52:50|43039.5|43019.5|43037|43017|43039.5|43019.5|43037|43017|0
1631847180000|2021-09-17 02:53:00|43035|43015|43032|43012|43035|43015|43029.5|43009.5|2
1631847190000|2021-09-17 02:53:10|||||||||2
1631847200000|2021-09-17 02:53:20|43034.5|43014.5|43034.5|43014.5|43034.5|43014.5|43032|43012|2
1631847210000|2021-09-17 02:53:30|43034|43014|43032|43012|43037|43017|43032|43012|1
1631847220000|2021-09-17 02:53:40|43030|43010|43029.5|43009.5|43030|43010|43029.5|43009.5|4
1631847230000|2021-09-17 02:53:50|43030|43010|43034.5|43014.5|43034.5|43014.5|43030|43010|1
1631847240000|2021-09-17 02:54:00|43032.5|43012.5|43032|43012|43034.5|43014.5|43032|43012|2
1631847250000|2021-09-17 02:54:10|43028|43008|43027|43007|43028|43008|43027|43007|2
1631847260000|2021-09-17 02:54:20|43026.5|43006.5|43027|43007|43027|43007|43022|43002|5
1631847270000|2021-09-17 02:54:30|43029.5|43009.5|43027|43007|43029.5|43009.5|43027|43007|6
1631847280000|2021-09-17 02:54:40|43029.5|43009.5|43027.5|43007.5|43030|43010|43025|43005|10
1631847290000|2021-09-17 02:54:50|43027|43007|43024.5|43004.5|43029.5|43009.5|43024.5|43004.5|0
1631847300000|2021-09-17 02:55:00|43025|43005|43020|43000|43027|43007|43018|42998|11
1631847310000|2021-09-17 02:55:10|43018|42998|43020.5|43000.5|43020.5|43000.5|43018|42998|5
1631847320000|2021-09-17 02:55:20|43018|42998|43020.5|43000.5|43023|43003|43018|42998|0
1631847330000|2021-09-17 02:55:30|43023|43003|43020.5|43000.5|43023|43003|43020.5|43000.5|0
1631847340000|2021-09-17 02:55:40|43018.6|42998.6|43023|43003|43023|43003|43018.6|42998.6|1
1631847350000|2021-09-17 02:55:50|43020.5|43000.5|43023|43003|43023|43003|43020.5|43000.5|0
1631847360000|2021-09-17 02:56:00|43023.6|43003.6|43023|43003|43025.5|43005.5|43023|43003|0
1631847370000|2021-09-17 02:56:10|43025.5|43005.5|43025.5|43005.5|43025.5|43005.5|43025.5|43005.5|2
1631847380000|2021-09-17 02:56:20|43028|43008|43030.5|43010.5|43030.5|43010.5|43025.5|43005.5|3
1631847390000|2021-09-17 02:56:30|43032.5|43012.5|43033|43013|43034.5|43014.5|43032.5|43012.5|1
1631847400000|2021-09-17 02:56:40|43031.1|43011.1|43030.5|43010.5|43031.1|43011.1|43030.5|43010.5|0
1631847410000|2021-09-17 02:56:50|43032.5|43012.5|43035.5|43015.5|43035.5|43015.5|43032.5|43012.5|2
1631847420000|2021-09-17 02:57:00|43033|43013|43035.5|43015.5|43035.5|43015.5|43033|43013|0
1631847430000|2021-09-17 02:57:10|43031.6|43011.6|43035.5|43015.5|43035.5|43015.5|43030.5|43010.5|1
1631847440000|2021-09-17 02:57:20|43033.6|43013.6|43031.1|43011.1|43033.6|43013.6|43031.1|43011.1|12
1631847450000|2021-09-17 02:57:30|43029.1|43009.1|43025.5|43005.5|43030.5|43010.5|43025.5|43005.5|2
1631847460000|2021-09-17 02:57:40|43023|43003|43018|42998|43023|43003|43018|42998|3
1631847470000|2021-09-17 02:57:50|43020.5|43000.5|43025|43005|43025|43005|43020.5|43000.5|3
1631847480000|2021-09-17 02:58:00|43023|43003|43020.5|43000.5|43023|43003|43018|42998|2
1631847490000|2021-09-17 02:58:10|43022.5|43002.5|43030|43010|43030|43010|43022.5|43002.5|3
1631847500000|2021-09-17 02:58:20|43030.5|43010.5|43028|43008|43030.5|43010.5|43028|43008|0
1631847510000|2021-09-17 02:58:30|43028.6|43008.6|43023|43003|43028.6|43008.6|43023|43003|4
1631847520000|2021-09-17 02:58:40|43025.5|43005.5|43028|43008|43028|43008|43025.5|43005.5|0
1631847530000|2021-09-17 02:58:50|43025.5|43005.5|43028|43008|43028|43008|43023|43003|0
1631847540000|2021-09-17 02:59:00|43028.6|43008.6|43033|43013|43035|43015|43028.6|43008.6|0
1631847550000|2021-09-17 02:59:10|43033.6|43013.6|43033.6|43013.6|43036.1|43016.1|43033.6|43013.6|2
1631847560000|2021-09-17 02:59:20|43031.6|43011.6|43031.1|43011.1|43033.6|43013.6|43031.1|43011.1|0
1631847570000|2021-09-17 02:59:30|43030.5|43010.5|43033|43013|43033|43013|43030.5|43010.5|1
1631847580000|2021-09-17 02:59:40|43037|43017|43037|43017|43037|43017|43037|43017|3
1631847590000|2021-09-17 02:59:50|43035|43015|43035.5|43015.5|43038.6|43018.6|43035|43015|0
1631847600000|2021-09-17 03:00:00|43037.5|43017.5|43033.6|43013.6|43038.6|43018.6|43031.6|43011.6|0
1631847610000|2021-09-17 03:00:10|43031.6|43011.6|43037.5|43017.5|43037.5|43017.5|43028|43008|12
1631847620000|2021-09-17 03:00:20|43039.5|43019.5|43042.5|43022.5|43042.5|43022.5|43035.5|43015.5|5
1631847630000|2021-09-17 03:00:30|43043|43023|43055.5|43035.5|43060|43040|43043|43023|11
1631847640000|2021-09-17 03:00:40|43058|43038|43055.5|43035.5|43058.6|43038.6|43055.5|43035.5|1
1631847650000|2021-09-17 03:00:50|||||||||7
1631847660000|2021-09-17 03:01:00|43053.6|43033.6|43048.6|43028.6|43053.6|43033.6|43048.6|43028.6|4
1631847670000|2021-09-17 03:01:10|43048|43028|43052.5|43032.5|43052.5|43032.5|43048|43028|5
1631847680000|2021-09-17 03:01:20|43053|43033|43050.5|43030.5|43053|43033|43048|43028|1
1631847690000|2021-09-17 03:01:30|43048|43028|43048|43028|43048|43028|43048|43028|2
1631847700000|2021-09-17 03:01:40|43046.1|43026.1|43048|43028|43050|43030|43040.5|43020.5|17
1631847710000|2021-09-17 03:01:50|43051.1|43031.1|43048|43028|43053|43033|43048|43028|1
1631847720000|2021-09-17 03:02:00|43050|43030|43048|43028|43050.5|43030.5|43048|43028|1
1631847730000|2021-09-17 03:02:10|43045.5|43025.5|43045.5|43025.5|43045.5|43025.5|43045.5|43025.5|0
1631847740000|2021-09-17 03:02:20|||||||||1
1631847750000|2021-09-17 03:02:30|43043|43023|43038|43018|43043|43023|43035.5|43015.5|7
1631847760000|2021-09-17 03:02:40|43036.1|43016.1|43035.5|43015.5|43036.1|43016.1|43035.5|43015.5|1
1631847770000|2021-09-17 03:02:50|43031.6|43011.6|43031.6|43011.6|43031.6|43011.6|43031.6|43011.6|2
1631847780000|2021-09-17 03:03:00|43033.6|43013.6|43035.5|43015.5|43035.5|43015.5|43031.1|43011.1|1
1631847790000|2021-09-17 03:03:10|43038|43018|43038|43018|43038|43018|43038|43018|3
1631847800000|2021-09-17 03:03:20|43040.5|43020.5|43043|43023|43043|43023|43040.5|43020.5|0
1631847810000|2021-09-17 03:03:30|43045|43025|43048|43028|43048|43028|43045|43025|0
1631847820000|2021-09-17 03:03:40|43048.6|43028.6|43045.5|43025.5|43048.6|43028.6|43045.5|43025.5|1
1631847830000|2021-09-17 03:03:50|43043|43023|43043|43023|43045.5|43025.5|43043|43023|1
1631847840000|2021-09-17 03:04:00|43045|43025|43045.5|43025.5|43045.5|43025.5|43045|43025|5
1631847850000|2021-09-17 03:04:10|43047.5|43027.5|43050.5|43030.5|43050.5|43030.5|43047.5|43027.5|7
1631847860000|2021-09-17 03:04:20|43052.5|43032.5|43053|43033|43053|43033|43050.5|43030.5|2
1631847870000|2021-09-17 03:04:30|43052.5|43032.5|43053|43033|43053|43033|43048|43028|1
1631847880000|2021-09-17 03:04:40|43048.5|43028.5|43048|43028|43048.5|43028.5|43048|43028|0
1631847890000|2021-09-17 03:04:50|43046|43026|43043|43023|43047.5|43027.5|43043|43023|1
1631847900000|2021-09-17 03:05:00|43045.5|43025.5|43043|43023|43045.5|43025.5|43040|43020|6
1631847910000|2021-09-17 03:05:10|43042.5|43022.5|43048|43028|43048|43028|43040.5|43020.5|1
1631847920000|2021-09-17 03:05:20|43050.5|43030.5|43063|43043|43063|43043|43050.5|43030.5|6
1631847930000|2021-09-17 03:05:30|43065|43045|43065.5|43045.5|43065.5|43045.5|43063|43043|2
1631847940000|2021-09-17 03:05:40|43066|43046|43068|43048|43068|43048|43065.5|43045.5|2
1631847950000|2021-09-17 03:05:50|43070|43050|43065.5|43045.5|43070|43050|43065.5|43045.5|3
1631847960000|2021-09-17 03:06:00|43068.5|43048.5|43073.5|43053.5|43073.5|43053.5|43068.5|43048.5|7
1631847970000|2021-09-17 03:06:10|43075.5|43055.5|43078|43058|43078|43058|43073.5|43053.5|2
1631847980000|2021-09-17 03:06:20|43080.5|43060.5|43080.5|43060.5|43080.5|43060.5|43080.5|43060.5|3
1631847990000|2021-09-17 03:06:30|43078|43058|43088|43068|43088|43068|43078|43058|4
1631848000000|2021-09-17 03:06:40|43085.5|43065.5|43083.5|43063.5|43088|43068|43083.5|43063.5|6
1631848010000|2021-09-17 03:06:50|43083|43063|43080.5|43060.5|43083|43063|43080.5|43060.5|1
1631848020000|2021-09-17 03:07:00|43081|43061|43085.5|43065.5|43085.5|43065.5|43080.5|43060.5|5
1631848030000|2021-09-17 03:07:10|43083.5|43063.5|43078.5|43058.5|43083.5|43063.5|43078.5|43058.5|0
1631848040000|2021-09-17 03:07:20|43078|43058|43083|43063|43083|43063|43078|43058|1
1631848050000|2021-09-17 03:07:30|43081|43061|43083|43063|43083|43063|43080.5|43060.5|0
1631848060000|2021-09-17 03:07:40|43080.5|43060.5|43083|43063|43083|43063|43080.5|43060.5|1
1631848070000|2021-09-17 03:07:50|43081|43061|43083|43063|43085.5|43065.5|43080.5|43060.5|0
1631848080000|2021-09-17 03:08:00|43085.5|43065.5|43090.5|43070.5|43090.5|43070.5|43085.5|43065.5|6
1631848090000|2021-09-17 03:08:10|43093|43073|43093|43073|43093|43073|43090.5|43070.5|3
1631848100000|2021-09-17 03:08:20|43091|43071|43088|43068|43091|43071|43088|43068|4
1631848110000|2021-09-17 03:08:30|43090|43070|43085.5|43065.5|43090.5|43070.5|43085.5|43065.5|0
1631848130000|2021-09-17 03:08:50|43083|43063|43083|43063|43085.5|43065.5|43083|43063|1
1631848140000|2021-09-17 03:09:00|43080.5|43060.5|43080.5|43060.5|43082.5|43062.5|43080.5|43060.5|3
1631848150000|2021-09-17 03:09:10|43078.5|43058.5|43078.5|43058.5|43078.5|43058.5|43078|43058|0
1631848160000|2021-09-17 03:09:20|43076.6|43056.6|43078|43058|43080.5|43060.5|43075.5|43055.5|3
1631848170000|2021-09-17 03:09:30|43080.5|43060.5|43080.5|43060.5|43080.5|43060.5|43080.5|43060.5|0
1631848180000|2021-09-17 03:09:40|43078|43058|43078|43058|43078|43058|43075.5|43055.5|1
1631848190000|2021-09-17 03:09:50|43080|43060|43080.5|43060.5|43080.5|43060.5|43075.5|43055.5|7
1631848200000|2021-09-17 03:10:00|43082.5|43062.5|43080.5|43060.5|43083|43063|43080.5|43060.5|2
1631848210000|2021-09-17 03:10:10|43080|43060|43080|43060|43080|43060|43078|43058|0
1631848220000|2021-09-17 03:10:20|43078|43058|43080.9|43060.9|43081.5|43061.5|43077.5|43057.5|1
1631848230000|2021-09-17 03:10:30|43081.5|43061.5|43079|43059|43083.4|43063.4|43079|43059|0
1631848240000|2021-09-17 03:10:40|43077|43057|43079|43059|43079|43059|43077|43057|1
1631848250000|2021-09-17 03:10:50|43076.5|43056.5|43079|43059|43079|43059|43076.5|43056.5|0
1631848260000|2021-09-17 03:11:00|43076.5|43056.5|43081.5|43061.5|43081.5|43061.5|43076.5|43056.5|8
1631848270000|2021-09-17 03:11:10|43083.4|43063.4|43086.5|43066.5|43089|43069|43083.4|43063.4|1
1631848280000|2021-09-17 03:11:20|43091.5|43071.5|43093.4|43073.4|43093.4|43073.4|43091.5|43071.5|18
1631848290000|2021-09-17 03:11:30|43094|43074|43099|43079|43099|43079|43094|43074|3
1631848300000|2021-09-17 03:11:40|43100.9|43080.9|43101.5|43081.5|43101.5|43081.5|43100.9|43080.9|2
1631848310000|2021-09-17 03:11:50|43104|43084|43104|43084|43104|43084|43102|43082|1
1631848320000|2021-09-17 03:12:00|43102|43082|43099|43079|43104|43084|43099|43079|9
1631848330000|2021-09-17 03:12:10|43098.4|43078.4|43099|43079|43099|43079|43096.5|43076.5|2
1631848340000|2021-09-17 03:12:20|43100.9|43080.9|43100.9|43080.9|43100.9|43080.9|43100.9|43080.9|3
1631848350000|2021-09-17 03:12:30|43101.5|43081.5|43109|43089|43109|43089|43101.5|43081.5|2
1631848360000|2021-09-17 03:12:40|43110.9|43090.9|43109.5|43089.5|43111.5|43091.5|43109.5|43089.5|8
1631848370000|2021-09-17 03:12:50|43109|43089|43109|43089|43111.5|43091.5|43106.5|43086.5|6
1631848380000|2021-09-17 03:13:00|43106.5|43086.5|43104.5|43084.5|43107|43087|43104.5|43084.5|7
1631848390000|2021-09-17 03:13:10|43099.5|43079.5|43099|43079|43103.4|43083.4|43097|43077|9
1631848400000|2021-09-17 03:13:20|43098.4|43078.4|43098.4|43078.4|43098.4|43078.4|43095.9|43075.9|0
1631848410000|2021-09-17 03:13:30|43099|43079|43097|43077|43099|43079|43094|43074|6
1631848420000|2021-09-17 03:13:40|43098.4|43078.4|43099|43079|43099|43079|43098.4|43078.4|0
1631848430000|2021-09-17 03:13:50|43100.9|43080.9|43101.5|43081.5|43101.5|43081.5|43099.5|43079.5|1
1631848440000|2021-09-17 03:14:00|43099|43079|43104|43084|43104|43084|43099|43079|2
1631848450000|2021-09-17 03:14:10|||||||||5
1631848460000|2021-09-17 03:14:20|43105.9|43085.9|43106.5|43086.5|43106.5|43086.5|43105.9|43085.9|1
1631848470000|2021-09-17 03:14:30|43108.4|43088.4|43119|43099|43119|43099|43108.4|43088.4|2
1631848480000|2021-09-17 03:14:40|43116.5|43096.5|43109|43089|43116.5|43096.5|43109|43089|11
1631848490000|2021-09-17 03:14:50|43108.4|43088.4|43101.5|43081.5|43108.4|43088.4|43101.5|43081.5|3
1631848500000|2021-09-17 03:15:00|43099|43079|43100.9|43080.9|43101.5|43081.5|43099|43079|2
1631848510000|2021-09-17 03:15:10|43101.5|43081.5|43104|43084|43104|43084|43099|43079|10
1631848520000|2021-09-17 03:15:20|43101.5|43081.5|43101.5|43081.5|43104|43084|43101.5|43081.5|1
1631848530000|2021-09-17 03:15:30|43099.5|43079.5|43099|43079|43101.5|43081.5|43099|43079|0
1631848540000|2021-09-17 03:15:40|43101.5|43081.5|43104|43084|43104|43084|43099.5|43079.5|6
1631848550000|2021-09-17 03:15:50|43109|43089|43111.5|43091.5|43111.5|43091.5|43109|43089|1
1631848560000|2021-09-17 03:16:00|43114|43094|43114|43094|43114|43094|43111.5|43091.5|1
1631848570000|2021-09-17 03:16:10|43111.5|43091.5|43116.5|43096.5|43116.5|43096.5|43111.5|43091.5|3
1631848580000|2021-09-17 03:16:20|43119|43099|43119|43099|43121.5|43101.5|43119|43099|2
1631848590000|2021-09-17 03:16:30|43120.9|43100.9|43119|43099|43121.5|43101.5|43119|43099|3
1631848600000|2021-09-17 03:16:40|43117|43097|43114|43094|43117|43097|43114|43094|1
1631848610000|2021-09-17 03:16:50|43114.5|43094.5|43113.4|43093.4|43114.5|43094.5|43113.4|43093.4|3
1631848620000|2021-09-17 03:17:00|43114|43094|43114|43094|43114.5|43094.5|43112|43092|1
1631848630000|2021-09-17 03:17:10|43116.5|43096.5|43115.9|43095.9|43116.5|43096.5|43114|43094|4
1631848640000|2021-09-17 03:17:20|43116.5|43096.5|43116.5|43096.5|43116.5|43096.5|43114|43094|1
1631848650000|2021-09-17 03:17:30|43114|43094|43119|43099|43119|43099|43114|43094|1
1631848660000|2021-09-17 03:17:40|||||||||1
1631848670000|2021-09-17 03:17:50|43117|43097|43112|43092|43117|43097|43112|43092|4
1631848680000|2021-09-17 03:18:00|43111.5|43091.5|43109|43089|43111.5|43091.5|43109|43089|0
1631848690000|2021-09-17 03:18:10|43107|43087|43109|43089|43109|43089|43107|43087|1
1631848710000|2021-09-17 03:18:30|43110.9|43090.9|43114|43094|43114|43094|43110.9|43090.9|3
1631848740000|2021-09-17 03:19:00|43112|43092|43111.5|43091.5|43112|43092|43109.5|43089.5|7
1631848750000|2021-09-17 03:19:10|43113.4|43093.4|43111.5|43091.5|43114|43094|43111.5|43091.5|0
1631848760000|2021-09-17 03:19:20|43109|43089|43111.5|43091.5|43111.5|43091.5|43109|43089|8
1631848770000|2021-09-17 03:19:30|43109|43089|43109|43089|43109|43089|43109|43089|6
1631848780000|2021-09-17 03:19:40|43110|43090|43114.5|43094.5|43114.5|43094.5|43110|43090|2
1631848790000|2021-09-17 03:19:50|43114|43094|43110|43090|43114|43094|43110|43090|0
1631848800000|2021-09-17 03:20:00|43109.5|43089.5|43115.9|43095.9|43116.5|43096.5|43109.5|43089.5|3
1631848810000|2021-09-17 03:20:10|43116.5|43096.5|43115.9|43095.9|43119|43099|43114|43094|2
1631848820000|2021-09-17 03:20:20|43116.5|43096.5|43112|43092|43116.5|43096.5|43112|43092|0
1631848830000|2021-09-17 03:20:30|43111.5|43091.5|43104.5|43084.5|43112|43092|43104.5|43084.5|3
1631848840000|2021-09-17 03:20:40|43105|43085|43107|43087|43107|43087|43104.5|43084.5|3
1631848850000|2021-09-17 03:20:50|43109|43089|43107|43087|43109|43089|43107|43087|0
1631848860000|2021-09-17 03:21:00|43109|43089|43109|43089|43109.5|43089.5|43109|43089|4
1631848870000|2021-09-17 03:21:10|43107|43087|43107|43087|43109.5|43089.5|43107|43087|0
1631848880000|2021-09-17 03:21:20|43109|43089|43109|43089|43109.5|43089.5|43107|43087|0
1631848890000|2021-09-17 03:21:30|43109.5|43089.5|43104.5|43084.5|43109.5|43089.5|43104.5|43084.5|0
1631848900000|2021-09-17 03:21:40|43105|43085|43099|43079|43106.5|43086.5|43099|43079|12
1631848910000|2021-09-17 03:21:50|43097|43077|43096.5|43076.5|43099|43079|43096.5|43076.5|0
1631848920000|2021-09-17 03:22:00|||||||||2
1631848930000|2021-09-17 03:22:10|43094.5|43074.5|43094|43074|43095|43075|43092|43072|9
1631848940000|2021-09-17 03:22:20|43096.5|43076.5|43103.4|43083.4|43103.4|43083.4|43096.5|43076.5|7
1631848950000|2021-09-17 03:22:30|43105.9|43085.9|43109|43089|43109|43089|43104|43084|8
1631848960000|2021-09-17 03:22:40|43111.5|43091.5|43111.5|43091.5|43114|43094|43111.5|43091.5|0
1631848970000|2021-09-17 03:22:50|43114|43094|43111.5|43091.5|43114|43094|43111.5|43091.5|3
1631848990000|2021-09-17 03:23:10|43109.5|43089.5|43106.5|43086.5|43109.5|43089.5|43106.5|43086.5|1
1631849000000|2021-09-17 03:23:20|43105.9|43085.9|43104|43084|43105.9|43085.9|43103.4|43083.4|0
1631849010000|2021-09-17 03:23:30|43105.9|43085.9|43103.4|43083.4|43105.9|43085.9|43103.4|43083.4|0
1631849020000|2021-09-17 03:23:40|43100.9|43080.9|43099|43079|43100.9|43080.9|43099|43079|4
1631849030000|2021-09-17 03:23:50|43100.9|43080.9|43101.5|43081.5|43101.5|43081.5|43099|43079|3
1631849050000|2021-09-17 03:24:10|43099|43079|43104|43084|43104|43084|43099|43079|0
1631849060000|2021-09-17 03:24:20|43102|43082|43094.5|43074.5|43102|43082|43094.5|43074.5|3
1631849070000|2021-09-17 03:24:30|43092|43072|43088|43068|43094.5|43074.5|43088|43068|3
1631849080000|2021-09-17 03:24:40|||||||||2
1631849090000|2021-09-17 03:24:50|43086|43066|43083.5|43063.5|43086|43066|43083.5|43063.5|0
1631849100000|2021-09-17 03:25:00|43082.5|43062.5|43075.9|43055.9|43082.5|43062.5|43074.5|43054.5|11
1631849110000|2021-09-17 03:25:10|43076.5|43056.5|43084|43064|43085.9|43065.9|43076.5|43056.5|4
1631849120000|2021-09-17 03:25:20|43081.5|43061.5|43081.5|43061.5|43081.5|43061.5|43079|43059|1
1631849130000|2021-09-17 03:25:30|43082|43062|43081.5|43061.5|43084|43064|43081.5|43061.5|2
1631849140000|2021-09-17 03:25:40|43082|43062|43084|43064|43084|43064|43081.5|43061.5|2
1631849150000|2021-09-17 03:25:50|43081.5|43061.5|43079|43059|43081.5|43061.5|43079|43059|5
1631849160000|2021-09-17 03:26:00|43079.5|43059.5|43079|43059|43081.5|43061.5|43076.5|43056.5|0
1631849170000|2021-09-17 03:26:10|43081.5|43061.5|43084|43064|43084|43064|43081.5|43061.5|3
1631849180000|2021-09-17 03:26:20|43085.9|43065.9|43089.5|43069.5|43090|43070|43085.9|43065.9|4
1631849190000|2021-09-17 03:26:30|43092|43072|43092|43072|43094|43074|43089.5|43069.5|2
1631849200000|2021-09-17 03:26:40|43094|43074|43092|43072|43094|43074|43092|43072|0
1631849210000|2021-09-17 03:26:50|43094|43074|43094.5|43074.5|43097|43077|43092|43072|1
1631849220000|2021-09-17 03:27:00|43094|43074|43086.5|43066.5|43094|43074|43086.5|43066.5|6
1631849230000|2021-09-17 03:27:10|43089|43069|43084|43064|43089|43069|43084|43064|0
1631849240000|2021-09-17 03:27:20|43081.5|43061.5|43079.5|43059.5|43081.5|43061.5|43077.5|43057.5|7
1631849250000|2021-09-17 03:27:30|43079|43059|43083.4|43063.4|43083.4|43063.4|43076.5|43056.5|0
1631849260000|2021-09-17 03:27:40|43085.9|43065.9|43099|43079|43099|43079|43085.9|43065.9|1
1631849270000|2021-09-17 03:27:50|43096.5|43076.5|43086.5|43066.5|43096.5|43076.5|43086.5|43066.5|1
1631849280000|2021-09-17 03:28:00|43089.5|43069.5|43098.4|43078.4|43098.4|43078.4|43087|43067|1
1631849290000|2021-09-17 03:28:10|43096.5|43076.5|43096.5|43076.5|43099|43079|43091.5|43071.5|4
1631849300000|2021-09-17 03:28:20|43099|43079|43097|43077|43099|43079|43097|43077|0
1631849310000|2021-09-17 03:28:30|43096.5|43076.5|43101.5|43081.5|43101.5|43081.5|43096.5|43076.5|7
1631849320000|2021-09-17 03:28:40|43104|43084|43101.5|43081.5|43104|43084|43099.5|43079.5|3
1631849330000|2021-09-17 03:28:50|43099.5|43079.5|43096.5|43076.5|43101.5|43081.5|43096.5|43076.5|10
1631849340000|2021-09-17 03:29:00|43095.9|43075.9|43096.5|43076.5|43096.5|43076.5|43095.9|43075.9|12
1631849350000|2021-09-17 03:29:10|43098.4|43078.4|43101.5|43081.5|43106.5|43086.5|43098.4|43078.4|2
1631849360000|2021-09-17 03:29:20|43104|43084|43106.5|43086.5|43107|43087|43104|43084|6
1631849370000|2021-09-17 03:29:30|43104|43084|43101.5|43081.5|43104|43084|43101.5|43081.5|0
1631849380000|2021-09-17 03:29:40|43099|43079|43099|43079|43099|43079|43096.5|43076.5|2
1631849390000|2021-09-17 03:29:50|43096.5|43076.5|43101.5|43081.5|43101.5|43081.5|43096.5|43076.5|5
1631849400000|2021-09-17 03:30:00|43099.5|43079.5|43089|43069|43099.5|43079.5|43089|43069|3
1631849410000|2021-09-17 03:30:10|43091.5|43071.5|43091.5|43071.5|43091.5|43071.5|43091.5|43071.5|1
1631849420000|2021-09-17 03:30:20|43089.5|43069.5|43091.5|43071.5|43091.5|43071.5|43089.5|43069.5|3
1631849430000|2021-09-17 03:30:30|43089.5|43069.5|43089|43069|43089.5|43069.5|43089|43069|0
1631849450000|2021-09-17 03:30:50|43086.5|43066.5|43086.5|43066.5|43089|43069|43086.5|43066.5|1
1631849460000|2021-09-17 03:31:00|43084|43064|43084|43064|43084|43064|43084|43064|0
1631849470000|2021-09-17 03:31:10|||||||||1
1631849480000|2021-09-17 03:31:20|43082|43062|43081.5|43061.5|43082|43062|43081.5|43061.5|3
1631849500000|2021-09-17 03:31:40|43084|43064|43084|43064|43084|43064|43084|43064|0
1631849510000|2021-09-17 03:31:50|43084.5|43064.5|43087|43067|43087|43067|43084|43064|1
1631849520000|2021-09-17 03:32:00|43085|43065|43085|43065|43085|43065|43085|43065|0
1631849530000|2021-09-17 03:32:10|43084.5|43064.5|43084.5|43064.5|43084.5|43064.5|43084.5|43064.5|0
1631849550000|2021-09-17 03:32:30|43084|43064|43084|43064|43084|43064|43084|43064|2
1631849560000|2021-09-17 03:32:40|43081.5|43061.5|43081.5|43061.5|43084|43064|43081.5|43061.5|0
1631849570000|2021-09-17 03:32:50|43083.4|43063.4|43083.4|43063.4|43083.4|43063.4|43083.4|43063.4|1
1631849580000|2021-09-17 03:33:00|43082|43062|43084|43064|43084|43064|43082|43062|0
1631849590000|2021-09-17 03:33:10|43082|43062|43081.5|43061.5|43084|43064|43079|43059|2
1631849600000|2021-09-17 03:33:20|43079|43059|43079|43059|43079.5|43059.5|43079|43059|1
1631849610000|2021-09-17 03:33:30|43079.5|43059.5|43079|43059|43079.5|43059.5|43079|43059|0
1631849620000|2021-09-17 03:33:40|||||||||2
1631849630000|2021-09-17 03:33:50|||||||||2
1631849650000|2021-09-17 03:34:10|43076.5|43056.5|43074|43054|43076.5|43056.5|43074|43054|1
1631849660000|2021-09-17 03:34:20|43076.5|43056.5|43079|43059|43079|43059|43076.5|43056.5|1
1631849670000|2021-09-17 03:34:30|43078.4|43058.4|43076.5|43056.5|43078.4|43058.4|43076.5|43056.5|0
1631849700000|2021-09-17 03:35:00|43075.9|43055.9|43076.5|43056.5|43076.5|43056.5|43074.5|43054.5|6
1631849710000|2021-09-17 03:35:10|43077|43057|43077|43057|43077|43057|43077|43057|0
1631849720000|2021-09-17 03:35:20|43076.5|43056.5|43079|43059|43079|43059|43076.5|43056.5|2
1631849730000|2021-09-17 03:35:30|43077|43057|43076.5|43056.5|43077|43057|43074.5|43054.5|1
1631849750000|2021-09-17 03:35:50|43074.5|43054.5|43076.5|43056.5|43076.5|43056.5|43074|43054|1
1631849790000|2021-09-17 03:36:30|||||||||1
1631849820000|2021-09-17 03:37:00|43078.4|43058.4|43076.5|43056.5|43079|43059|43076.5|43056.5|0
1631849840000|2021-09-17 03:37:20|43079|43059|43076.5|43056.5|43079|43059|43076.5|43056.5|2
1631849850000|2021-09-17 03:37:30|43079|43059|43079|43059|43079|43059|43079|43059|0
1631849870000|2021-09-17 03:37:50|43078.4|43058.4|43076.5|43056.5|43078.4|43058.4|43076.5|43056.5|0
1631849930000|2021-09-17 03:38:50|43075.9|43055.9|43074|43054|43075.9|43055.9|43074|43054|0
1631849940000|2021-09-17 03:39:00|||||||||6
1631849960000|2021-09-17 03:39:20|43069.5|43049.5|43069.5|43049.5|43069.5|43049.5|43069.5|43049.5|1
1631849970000|2021-09-17 03:39:30|43071.5|43051.5|43071.5|43051.5|43071.5|43051.5|43069.5|43049.5|0
1631849980000|2021-09-17 03:39:40|43073.4|43053.4|43071.4|43051.4|43073.4|43053.4|43071.4|43051.4|0
1631850000000|2021-09-17 03:40:00|43068.9|43048.9|43073.9|43053.9|43073.9|43053.9|43068.9|43048.9|1
1631850010000|2021-09-17 03:40:10|43071.4|43051.4|43068.9|43048.9|43071.4|43051.4|43068.9|43048.9|0
1631850030000|2021-09-17 03:40:30|43073.9|43053.9|43073.9|43053.9|43073.9|43053.9|43073.9|43053.9|2
1631850040000|2021-09-17 03:40:40|43072|43052|43072|43052|43072|43052|43072|43052|1
1631850050000|2021-09-17 03:40:50|43073.9|43053.9|43073.9|43053.9|43073.9|43053.9|43073.9|43053.9|0
1631850080000|2021-09-17 03:41:20|43072|43052|43071.4|43051.4|43072|43052|43071.4|43051.4|2
1631850090000|2021-09-17 03:41:30|43073.9|43053.9|43073.9|43053.9|43073.9|43053.9|43073.9|43053.9|0
1631850120000|2021-09-17 03:42:00|||||||||1
1631850150000|2021-09-17 03:42:30|43078.4|43058.4|43073.9|43053.9|43078.4|43058.4|43073.9|43053.9|3
1631850170000|2021-09-17 03:42:50|43073.4|43053.4|43073.4|43053.4|43073.4|43053.4|43073.4|43053.4|0
1631850180000|2021-09-17 03:43:00|43073.9|43053.9|43073.9|43053.9|43073.9|43053.9|43073.9|43053.9|0
1631850210000|2021-09-17 03:43:30|43073.4|43053.4|43073.4|43053.4|43073.4|43053.4|43073.4|43053.4|0
1631850220000|2021-09-17 03:43:40|43073.9|43053.9|43073.9|43053.9|43073.9|43053.9|43073.9|43053.9|0
1631850240000|2021-09-17 03:44:00|43073.4|43053.4|43073.4|43053.4|43073.4|43053.4|43073.4|43053.4|0
1631850250000|2021-09-17 03:44:10|43073.9|43053.9|43073.9|43053.9|43073.9|43053.9|43072|43052|4
1631850270000|2021-09-17 03:44:30|43072|43052|43068.9|43048.9|43072|43052|43068.9|43048.9|2
1631850280000|2021-09-17 03:44:40|43070|43050|43071.4|43051.4|43072|43052|43068.9|43048.9|3
1631850290000|2021-09-17 03:44:50|43072|43052|43072|43052|43073.9|43053.9|43072|43052|1
1631850300000|2021-09-17 03:45:00|43069.5|43049.5|43071.4|43051.4|43071.4|43051.4|43068.9|43048.9|1
1631850320000|2021-09-17 03:45:20|43070.9|43050.9|43071.4|43051.4|43071.4|43051.4|43068.9|43048.9|2
1631850330000|2021-09-17 03:45:30|43068.9|43048.9|43071.4|43051.4|43071.4|43051.4|43068.9|43048.9|0
1631850340000|2021-09-17 03:45:40|43068.9|43048.9|43068.9|43048.9|43068.9|43048.9|43068.9|43048.9|7
1631850350000|2021-09-17 03:45:50|43067|43047|43066.4|43046.4|43067|43047|43066.4|43046.4|0
1631850360000|2021-09-17 03:46:00|43065.9|43045.9|43063.9|43043.9|43065.9|43045.9|43063.9|43043.9|1
1631850370000|2021-09-17 03:46:10|43063.4|43043.4|43058.9|43038.9|43063.4|43043.4|43058.9|43038.9|1
1631850380000|2021-09-17 03:46:20|43056.4|43036.4|43058.9|43038.9|43058.9|43038.9|43056.4|43036.4|0
1631850390000|2021-09-17 03:46:30|43057.9|43037.9|43057|43037|43057.9|43037.9|43054.5|43034.5|1
1631850400000|2021-09-17 03:46:40|43055|43035|43053.9|43033.9|43055|43035|43053.9|43033.9|2
1631850410000|2021-09-17 03:46:50|43052|43032|43052|43032|43052|43032|43052|43032|0
1631850440000|2021-09-17 03:47:20|43050.9|43030.9|43044.5|43024.5|43050.9|43030.9|43044.5|43024.5|6
1631850450000|2021-09-17 03:47:30|43043.4|43023.4|43043.4|43023.4|43043.4|43023.4|43043.4|43023.4|2
1631850460000|2021-09-17 03:47:40|43043.9|43023.9|43043.9|43023.9|43043.9|43023.9|43043.9|43023.9|2
1631850470000|2021-09-17 03:47:50|43044.5|43024.5|43043.9|43023.9|43046.4|43026.4|43043.9|43023.9|1
1631850480000|2021-09-17 03:48:00|43046.4|43026.4|43046.4|43026.4|43046.4|43026.4|43046.4|43026.4|2
1631850490000|2021-09-17 03:48:10|43048.9|43028.9|43043.9|43023.9|43048.9|43028.9|43043.9|43023.9|1
1631850500000|2021-09-17 03:48:20|43045.9|43025.9|43043.9|43023.9|43046.4|43026.4|43043.9|43023.9|0
1631850510000|2021-09-17 03:48:30|43046.4|43026.4|43046.4|43026.4|43046.4|43026.4|43046.4|43026.4|2
1631850520000|2021-09-17 03:48:40|43048.4|43028.4|43046.4|43026.4|43048.9|43028.9|43046.4|43026.4|1
1631850530000|2021-09-17 03:48:50|43043.9|43023.9|43045.9|43025.9|43045.9|43025.9|43043.9|43023.9|0
1631850540000|2021-09-17 03:49:00|43046.4|43026.4|43048.9|43028.9|43048.9|43028.9|43046.4|43026.4|0
1631850550000|2021-09-17 03:49:10|43047|43027|43043.9|43023.9|43047|43027|43043.9|43023.9|0
1631850560000|2021-09-17 03:49:20|43046.4|43026.4|43048.9|43028.9|43048.9|43028.9|43046.4|43026.4|1
1631850570000|2021-09-17 03:49:30|43050.9|43030.9|43050.9|43030.9|43050.9|43030.9|43050.9|43030.9|5
1631850580000|2021-09-17 03:49:40|43051.4|43031.4|43053.4|43033.4|43053.9|43033.9|43048.9|43028.9|2
1631850590000|2021-09-17 03:49:50|43053.9|43033.9|43051.4|43031.4|43053.9|43033.9|43051.4|43031.4|1
1631850600000|2021-09-17 03:50:00|43049.5|43029.5|43051.4|43031.4|43053.9|43033.9|43049.5|43029.5|2
1631850620000|2021-09-17 03:50:20|43050.9|43030.9|43050.9|43030.9|43053.4|43033.4|43048.9|43028.9|2
1631850630000|2021-09-17 03:50:30|43051.4|43031.4|43051.4|43031.4|43051.4|43031.4|43051.4|43031.4|0
1631850640000|2021-09-17 03:50:40|43049.5|43029.5|43051.4|43031.4|43051.4|43031.4|43048.9|43028.9|0
1631850650000|2021-09-17 03:50:50|43053.9|43033.9|43048.9|43028.9|43053.9|43033.9|43048.9|43028.9|0
1631850660000|2021-09-17 03:51:00|43051.4|43031.4|43051.4|43031.4|43051.4|43031.4|43051.4|43031.4|0
1631850670000|2021-09-17 03:51:10|43049.5|43029.5|43048.9|43028.9|43049.5|43029.5|43048.9|43028.9|0
1631850710000|2021-09-17 03:51:50|43053.9|43033.9|43053.9|43033.9|43053.9|43033.9|43051.4|43031.4|1
1631850720000|2021-09-17 03:52:00|43048.9|43028.9|43048.9|43028.9|43048.9|43028.9|43048.9|43028.9|3
1631850740000|2021-09-17 03:52:20|||||||||4
1631850750000|2021-09-17 03:52:30|43048.4|43028.4|43048.4|43028.4|43048.4|43028.4|43048.4|43028.4|0
1631850760000|2021-09-17 03:52:40|43045.9|43025.9|43048.9|43028.9|43048.9|43028.9|43045.9|43025.9|2
1631850770000|2021-09-17 03:52:50|43045.9|43025.9|43045.9|43025.9|43045.9|43025.9|43045.9|43025.9|0
1631850780000|2021-09-17 03:53:00|43047|43027|43043.9|43023.9|43047|43027|43043.9|43023.9|4
1631850790000|2021-09-17 03:53:10|43048.9|43028.9|43048.9|43028.9|43048.9|43028.9|43048.9|43028.9|0
1631850800000|2021-09-17 03:53:20|43047|43027|43048.9|43028.9|43048.9|43028.9|43046.4|43026.4|2
1631850830000|2021-09-17 03:53:50|43051.4|43031.4|43048.9|43028.9|43051.4|43031.4|43048.9|43028.9|1
1631850840000|2021-09-17 03:54:00|43051.4|43031.4|43051.4|43031.4|43051.4|43031.4|43051.4|43031.4|0
1631850850000|2021-09-17 03:54:10|||||||||1
1631850870000|2021-09-17 03:54:30|43052|43032|43053.9|43033.9|43053.9|43033.9|43052|43032|0
1631850900000|2021-09-17 03:55:00|43052|43032|43052|43032|43053.9|43033.9|43052|43032|1
1631850920000|2021-09-17 03:55:20|43053.9|43033.9|43051.4|43031.4|43053.9|43033.9|43051.4|43031.4|0
1631850930000|2021-09-17 03:55:30|43053.4|43033.4|43053.9|43033.9|43053.9|43033.9|43053.4|43033.4|1
1631850940000|2021-09-17 03:55:40|43056.4|43036.4|43056.4|43036.4|43056.4|43036.4|43056.4|43036.4|0
1631850950000|2021-09-17 03:55:50|43058.4|43038.4|43058.9|43038.9|43058.9|43038.9|43058.4|43038.4|0
1631850970000|2021-09-17 03:56:10|||||||||1
1631851000000|2021-09-17 03:56:40|43060.9|43040.9|43060.9|43040.9|43060.9|43040.9|43060.9|43040.9|0
1631851020000|2021-09-17 03:57:00|43063.9|43043.9|43066.4|43046.4|43066.4|43046.4|43063.9|43043.9|3
1631851030000|2021-09-17 03:57:10|43064.5|43044.5|43066.4|43046.4|43066.4|43046.4|43063.9|43043.9|1
1631851040000|2021-09-17 03:57:20|43064.5|43044.5|43068.9|43048.9|43068.9|43048.9|43063.9|43043.9|0
1631851050000|2021-09-17 03:57:30|43067|43047|43066.4|43046.4|43067|43047|43063.9|43043.9|0
1631851060000|2021-09-17 03:57:40|43068.4|43048.4|43064.5|43044.5|43068.9|43048.9|43063.9|43043.9|0
1631851070000|2021-09-17 03:57:50|43065.9|43045.9|43066.4|43046.4|43066.4|43046.4|43064.5|43044.5|0
1631851080000|2021-09-17 03:58:00|43063.9|43043.9|43063.9|43043.9|43063.9|43043.9|43063.9|43043.9|2
1631851110000|2021-09-17 03:58:30|43065.9|43045.9|43066.4|43046.4|43066.4|43046.4|43065.9|43045.9|1
1631851120000|2021-09-17 03:58:40|43063.9|43043.9|43063.9|43043.9|43063.9|43043.9|43063.9|43043.9|2
1631851170000|2021-09-17 03:59:30|43063.4|43043.4|43061.4|43041.4|43063.4|43043.4|43061.4|43041.4|1
1631851200000|2021-09-17 04:00:00|43059.5|43039.5|43059.5|43039.5|43059.5|43039.5|43057.5|43037.5|4
1631851240000|2021-09-17 04:00:40|43060.9|43040.9|43061.4|43041.4|43061.4|43041.4|43060.9|43040.9|0
1631851250000|2021-09-17 04:00:50|43057|43037|43057|43037|43057|43037|43057|43037|0
1631851290000|2021-09-17 04:01:30|||||||||1
1631851300000|2021-09-17 04:01:40|43055|43035|43056.4|43036.4|43058.9|43038.9|43054.5|43034.5|6
1631851310000|2021-09-17 04:01:50|43058.9|43038.9|43058.9|43038.9|43058.9|43038.9|43058.9|43038.9|0
1631851320000|2021-09-17 04:02:00|43059.5|43039.5|43059.5|43039.5|43059.5|43039.5|43059.5|43039.5|2
1631851330000|2021-09-17 04:02:10|43057|43037|43057|43037|43057|43037|43057|43037|0
1631851340000|2021-09-17 04:02:20|43058.9|43038.9|43061.4|43041.4|43061.4|43041.4|43058.9|43038.9|1
1631851350000|2021-09-17 04:02:30|43058.9|43038.9|43058.9|43038.9|43058.9|43038.9|43058.9|43038.9|5
1631851380000|2021-09-17 04:03:00|43060.9|43040.9|43060.9|43040.9|43060.9|43040.9|43060.9|43040.9|1
1631851410000|2021-09-17 04:03:30|43062.9|43042.9|43064.5|43044.5|43066.4|43046.4|43062.9|43042.9|1
1631851420000|2021-09-17 04:03:40|43066.4|43046.4|43066.4|43046.4|43066.4|43046.4|43066.4|43046.4|0
1631851430000|2021-09-17 04:03:50|43064.5|43044.5|43066.4|43046.4|43066.4|43046.4|43064.5|43044.5|1
1631851440000|2021-09-17 04:04:00|43068.4|43048.4|43068.4|43048.4|43068.4|43048.4|43066.4|43046.4|0
1631851450000|2021-09-17 04:04:10|43066.4|43046.4|43066.4|43046.4|43068.4|43048.4|43066.4|43046.4|1
1631851460000|2021-09-17 04:04:20|43068.4|43048.4|43068.4|43048.4|43068.4|43048.4|43066.4|43046.4|0
1631851470000|2021-09-17 04:04:30|43066.4|43046.4|43067|43047|43067|43047|43063.9|43043.9|2
1631851500000|2021-09-17 04:05:00|43068.9|43048.9|43068.9|43048.9|43068.9|43048.9|43068.9|43048.9|0
1631851510000|2021-09-17 04:05:10|43067|43047|43067|43047|43067|43047|43067|43047|0
1631851520000|2021-09-17 04:05:20|43068.9|43048.9|43068.9|43048.9|43068.9|43048.9|43067|43047|0
1631851530000|2021-09-17 04:05:30|43065|43045|43066.4|43046.4|43066.4|43046.4|43063.9|43043.9|2
1631851540000|2021-09-17 04:05:40|43063.9|43043.9|43063.9|43043.9|43063.9|43043.9|43063.9|43043.9|1
1631851590000|2021-09-17 04:06:30|||||||||1
1631851600000|2021-09-17 04:06:40|||||||||2
1631851620000|2021-09-17 04:07:00|||||||||1
1631851640000|2021-09-17 04:07:20|43062|43042|43062|43042|43062|43042|43062|43042|1
1631851680000|2021-09-17 04:08:00|43059.5|43039.5|43059.5|43039.5|43059.5|43039.5|43059.5|43039.5|0
1631851710000|2021-09-17 04:08:30|||||||||1
1631851770000|2021-09-17 04:09:30|43058.9|43038.9|43058.9|43038.9|43058.9|43038.9|43058.9|43038.9|1
1631851800000|2021-09-17 04:10:00|43055|43035|43053.9|43033.9|43055|43035|43053.9|43033.9|4
1631851810000|2021-09-17 04:10:10|43055.9|43035.9|43058.9|43038.9|43058.9|43038.9|43055.9|43035.9|0
1631851880000|2021-09-17 04:11:20|43059.5|43039.5|43063.9|43043.9|43064.5|43044.5|43059.5|43039.5|0
1631851890000|2021-09-17 04:11:30|43064.5|43044.5|43067|43047|43067|43047|43064.5|43044.5|0
1631851900000|2021-09-17 04:11:40|43063.9|43043.9|43068.9|43048.9|43068.9|43048.9|43063.9|43043.9|0
1631851910000|2021-09-17 04:11:50|43067|43047|43065.9|43045.9|43067|43047|43063.9|43043.9|1
1631851920000|2021-09-17 04:12:00|43066.4|43046.4|43065.9|43045.9|43068.4|43048.4|43065.9|43045.9|1
1631851930000|2021-09-17 04:12:10|43066.4|43046.4|43063.9|43043.9|43066.4|43046.4|43063.9|43043.9|0
1631851970000|2021-09-17 04:12:50|43067|43047|43067|43047|43067|43047|43067|43047|4
1631851980000|2021-09-17 04:13:00|43066.4|43046.4|43066.4|43046.4|43066.4|43046.4|43063.9|43043.9|0
1631852000000|2021-09-17 04:13:20|43068.4|43048.4|43067|43047|43068.4|43048.4|43067|43047|0
1631852010000|2021-09-17 04:13:30|43066.4|43046.4|43066.4|43046.4|43066.4|43046.4|43066.4|43046.4|0
1631852020000|2021-09-17 04:13:40|43068.9|43048.9|43064.5|43044.5|43068.9|43048.9|43063.9|43043.9|0
1631852040000|2021-09-17 04:14:00|43067|43047|43067|43047|43067|43047|43063.9|43043.9|2
1631852050000|2021-09-17 04:14:10|43066.4|43046.4|43067|43047|43067|43047|43064.5|43044.5|0
1631852070000|2021-09-17 04:14:30|43063.9|43043.9|43060|43040|43063.9|43043.9|43060|43040|10
1631852080000|2021-09-17 04:14:40|43057|43037|43058.9|43038.9|43058.9|43038.9|43057|43037|1
1631852090000|2021-09-17 04:14:50|43053.9|43033.9|43053.9|43033.9|43053.9|43033.9|43053.9|43033.9|13
1631852100000|2021-09-17 04:15:00|43051.4|43031.4|43051.4|43031.4|43053.9|43033.9|43051.4|43031.4|0
1631852120000|2021-09-17 04:15:20|43053.4|43033.4|43051.4|43031.4|43053.9|43033.9|43051.4|43031.4|0
1631852130000|2021-09-17 04:15:30|43053.9|43033.9|43051.4|43031.4|43053.9|43033.9|43051.4|43031.4|0
1631852140000|2021-09-17 04:15:40|||||||||2
1631852160000|2021-09-17 04:16:00|43047|43027|43048.9|43028.9|43048.9|43028.9|43047|43027|5
1631852180000|2021-09-17 04:16:20|43048.4|43028.4|43048.4|43028.4|43048.4|43028.4|43048.4|43028.4|2
1631852210000|2021-09-17 04:16:50|43047.9|43027.9|43043.9|43023.9|43047.9|43027.9|43043.9|43023.9|0
1631852230000|2021-09-17 04:17:10|43042|43022|43041.4|43021.4|43043.4|43023.4|43041.4|43021.4|1
1631852240000|2021-09-17 04:17:20|43043.9|43023.9|43043.9|43023.9|43043.9|43023.9|43043.9|43023.9|3
1631852260000|2021-09-17 04:17:40|||||||||2
1631852270000|2021-09-17 04:17:50|43040|43020|43038.9|43018.9|43041.4|43021.4|43038.9|43018.9|3
1631852290000|2021-09-17 04:18:10|||||||||1
1631852300000|2021-09-17 04:18:20|||||||||2
1631852310000|2021-09-17 04:18:30|43040.9|43020.9|43041.4|43021.4|43043.9|43023.9|43038.9|43018.9|0
1631852340000|2021-09-17 04:19:00|43038.9|43018.9|43038.9|43018.9|43040.9|43020.9|43038.9|43018.9|1
1631852350000|2021-09-17 04:19:10|43039.5|43019.5|43038.9|43018.9|43043.9|43023.9|43038.9|43018.9|0
1631852360000|2021-09-17 04:19:20|43041.4|43021.4|43041.4|43021.4|43041.4|43021.4|43038.9|43018.9|0
1631852380000|2021-09-17 04:19:40|43043.9|43023.9|43041.4|43021.4|43043.9|43023.9|43041.4|43021.4|0
1631852390000|2021-09-17 04:19:50|43043.9|43023.9|43043.9|43023.9|43043.9|43023.9|43043.9|43023.9|0
1631852410000|2021-09-17 04:20:10|||||||||2
1631852420000|2021-09-17 04:20:20|43041.4|43021.4|43039.5|43019.5|43041.4|43021.4|43038.9|43018.9|1
1631852430000|2021-09-17 04:20:30|43038.9|43018.9|43040.9|43020.9|43043.9|43023.9|43038.9|43018.9|4
1631852440000|2021-09-17 04:20:40|43041.4|43021.4|43038.9|43018.9|43041.4|43021.4|43038.9|43018.9|0
1631852460000|2021-09-17 04:21:00|43041.4|43021.4|43038.9|43018.9|43041.4|43021.4|43038.9|43018.9|3
1631852470000|2021-09-17 04:21:10|||||||||1
1631852480000|2021-09-17 04:21:20|43036.4|43016.4|43036.4|43016.4|43036.4|43016.4|43036.4|43016.4|1
1631852500000|2021-09-17 04:21:40|43037|43017|43038.9|43018.9|43038.9|43018.9|43037|43017|0
1631852510000|2021-09-17 04:21:50|43041.4|43021.4|43041.4|43021.4|43041.4|43021.4|43041.4|43021.4|0
1631852520000|2021-09-17 04:22:00|43043.4|43023.4|43045.9|43025.9|43045.9|43025.9|43043.4|43023.4|2
1631852530000|2021-09-17 04:22:10|43046.4|43026.4|43046.4|43026.4|43046.4|43026.4|43046.4|43026.4|0
1631852560000|2021-09-17 04:22:40|43047|43027|43048.9|43028.9|43048.9|43028.9|43047|43027|0
1631852580000|2021-09-17 04:23:00|43047|43027|43047|43027|43047|43027|43047|43027|1
1631852590000|2021-09-17 04:23:10|43048.9|43028.9|43049.5|43029.5|43049.5|43029.5|43047|43027|3
1631852600000|2021-09-17 04:23:20|43047.5|43027.5|43052|43032|43053.9|43033.9|43047.5|43027.5|0
1631852610000|2021-09-17 04:23:30|43051.4|43031.4|43053.4|43033.4|43053.9|43033.9|43051.4|43031.4|0
1631852620000|2021-09-17 04:23:40|43053.9|43033.9|43053.9|43033.9|43053.9|43033.9|43053.9|43033.9|0
1631852630000|2021-09-17 04:23:50|43055.9|43035.9|43053.9|43033.9|43055.9|43035.9|43051.4|43031.4|2
1631852640000|2021-09-17 04:24:00|43052|43032|43051.4|43031.4|43052|43032|43051.4|43031.4|3
1631852650000|2021-09-17 04:24:10|43048.9|43028.9|43048.9|43028.9|43048.9|43028.9|43048.9|43028.9|3
1631852690000|2021-09-17 04:24:50|43046.4|43026.4|43048.9|43028.9|43048.9|43028.9|43046.4|43026.4|0
1631852710000|2021-09-17 04:25:10|43046.4|43026.4|43048.4|43028.4|43048.4|43028.4|43046.4|43026.4|0
1631852720000|2021-09-17 04:25:20|43048.9|43028.9|43048.9|43028.9|43048.9|43028.9|43048.9|43028.9|0
1631852730000|2021-09-17 04:25:30|43046.4|43026.4|43043.9|43023.9|43046.4|43026.4|43043.9|43023.9|2
1631852740000|2021-09-17 04:25:40|||||||||1
1631852770000|2021-09-17 04:26:10|||||||||1
1631852780000|2021-09-17 04:26:20|||||||||1
1631852800000|2021-09-17 04:26:40|43041.4|43021.4|43041.4|43021.4|43041.4|43021.4|43041.4|43021.4|2
1631852820000|2021-09-17 04:27:00|43040.9|43020.9|43036.9|43016.9|43040.9|43020.9|43036.9|43016.9|3
1631852830000|2021-09-17 04:27:10|||||||||1
1631852840000|2021-09-17 04:27:20|43036.4|43016.4|43036.4|43016.4|43036.4|43016.4|43036.4|43016.4|0
1631852860000|2021-09-17 04:27:40|43038.4|43018.4|43038.9|43018.9|43038.9|43018.9|43038.4|43018.4|5
1631852880000|2021-09-17 04:28:00|43039.4|43019.4|43041.4|43021.4|43041.4|43021.4|43039.4|43019.4|0
1631852900000|2021-09-17 04:28:20|43043.9|43023.9|43043.9|43023.9|43043.9|43023.9|43043.9|43023.9|0
1631852910000|2021-09-17 04:28:30|43046.4|43026.4|43043.9|43023.9|43046.4|43026.4|43043.9|43023.9|1
1631852930000|2021-09-17 04:28:50|||||||||1
1631852940000|2021-09-17 04:29:00|43044.4|43024.4|43046.9|43026.9|43046.9|43026.9|43044.4|43024.4|4
1631852950000|2021-09-17 04:29:10|43046.4|43026.4|43046.4|43026.4|43046.4|43026.4|43046.4|43026.4|0
1631852960000|2021-09-17 04:29:20|43048.9|43028.9|43048.9|43028.9|43048.9|43028.9|43048.9|43028.9|0
1631852970000|2021-09-17 04:29:30|43051.4|43031.4|43051.4|43031.4|43051.4|43031.4|43051.4|43031.4|3
1631853010000|2021-09-17 04:30:10|43053.9|43033.9|43053.9|43033.9|43053.9|43033.9|43053.9|43033.9|0
1631853020000|2021-09-17 04:30:20|||||||||3
1631853040000|2021-09-17 04:30:40|43051.4|43031.4|43051.4|43031.4|43051.4|43031.4|43051.4|43031.4|2
1631853050000|2021-09-17 04:30:50|43049.4|43029.4|43051.4|43031.4|43051.4|43031.4|43049.4|43029.4|0
1631853060000|2021-09-17 04:31:00|43053.9|43033.9|43048.9|43028.9|43053.9|43033.9|43048.9|43028.9|6
1631853090000|2021-09-17 04:31:30|43045.9|43025.9|43041.4|43021.4|43045.9|43025.9|43041.4|43021.4|8
1631853190000|2021-09-17 04:33:10|43039.4|43019.4|43038.9|43018.9|43039.4|43019.4|43038.9|43018.9|1
1631853200000|2021-09-17 04:33:20|43036.4|43016.4|43036.4|43016.4|43036.4|43016.4|43036.4|43016.4|4
1631853220000|2021-09-17 04:33:40|43033.9|43013.9|43033.9|43013.9|43033.9|43013.9|43033.9|43013.9|0
1631853230000|2021-09-17 04:33:50|43028.9|43008.9|43030.9|43010.9|43030.9|43010.9|43026.9|43006.9|2
1631853240000|2021-09-17 04:34:00|||||||||1
1631853280000|2021-09-17 04:34:40|43033.4|43013.4|43033.4|43013.4|43033.4|43013.4|43033.4|43013.4|2
1631853300000|2021-09-17 04:35:00|43033.9|43013.9|43033.9|43013.9|43033.9|43013.9|43033.9|43013.9|0
1631853310000|2021-09-17 04:35:10|43031.4|43011.4|43031.4|43011.4|43031.4|43011.4|43031.4|43011.4|0
1631853360000|2021-09-17 04:36:00|43028.9|43008.9|43031.4|43011.4|43033.9|43013.9|43028.9|43008.9|0
1631853380000|2021-09-17 04:36:20|43033.9|43013.9|43033.9|43013.9|43033.9|43013.9|43033.9|43013.9|0
1631853420000|2021-09-17 04:37:00|43028.9|43008.9|43028.9|43008.9|43028.9|43008.9|43028.9|43008.9|4
1631853430000|2021-09-17 04:37:10|43030.9|43010.9|43028.9|43008.9|43030.9|43010.9|43028.9|43008.9|2
1631853440000|2021-09-17 04:37:20|43026.9|43006.9|43026.4|43006.4|43028.9|43008.9|43026.4|43006.4|0
1631853450000|2021-09-17 04:37:30|43028.4|43008.4|43028.9|43008.9|43028.9|43008.9|43028.4|43008.4|1
1631853460000|2021-09-17 04:37:40|||||||||2
1631853470000|2021-09-17 04:37:50|43030.9|43010.9|43030.9|43010.9|43030.9|43010.9|43030.9|43010.9|4
1631853480000|2021-09-17 04:38:00|43031.4|43011.4|43031.4|43011.4|43031.4|43011.4|43031.4|43011.4|0
1631853510000|2021-09-17 04:38:30|||||||||1
1631853530000|2021-09-17 04:38:50|43033.9|43013.9|43033.9|43013.9|43033.9|43013.9|43033.9|43013.9|0
1631853540000|2021-09-17 04:39:00|||||||||3
1631853550000|2021-09-17 04:39:10|||||||||1
1631853560000|2021-09-17 04:39:20|43041.4|43021.4|43041.4|43021.4|43041.4|43021.4|43041.4|43021.4|2
1631853580000|2021-09-17 04:39:40|43043.4|43023.4|43046.4|43026.4|43046.4|43026.4|43043.4|43023.4|1
1631853590000|2021-09-17 04:39:50|||||||||1
1631853600000|2021-09-17 04:40:00|43048.4|43028.4|43046.9|43026.9|43048.9|43028.9|43046.4|43026.4|3
1631853610000|2021-09-17 04:40:10|43048.4|43028.4|43049.4|43029.4|43049.4|43029.4|43048.4|43028.4|0
1631853640000|2021-09-17 04:40:40|43051.9|43031.9|43051.9|43031.9|43051.9|43031.9|43051.9|43031.9|2
1631853660000|2021-09-17 04:41:00|43050|43030|43050|43030|43050|43030|43050|43030|0
1631853680000|2021-09-17 04:41:20|43049.4|43029.4|43049.4|43029.4|43049.4|43029.4|43049.4|43029.4|1
1631853700000|2021-09-17 04:41:40|43048.9|43028.9|43046.9|43026.9|43048.9|43028.9|43046.9|43026.9|3
1631853720000|2021-09-17 04:42:00|43044.4|43024.4|43042.5|43022.5|43044.4|43024.4|43042.5|43022.5|3
1631853740000|2021-09-17 04:42:20|43041.9|43021.9|43041.9|43021.9|43043.9|43023.9|43041.4|43021.4|1
1631853750000|2021-09-17 04:42:30|43043.9|43023.9|43045|43025|43045|43025|43041.9|43021.9|0
1631853780000|2021-09-17 04:43:00|43044.4|43024.4|43044.4|43024.4|43044.4|43024.4|43044.4|43024.4|0
1631853810000|2021-09-17 04:43:30|43039.4|43019.4|43039.4|43019.4|43039.4|43019.4|43039.4|43019.4|2
1631853840000|2021-09-17 04:44:00|43041.9|43021.9|43043.9|43023.9|43043.9|43023.9|43041.9|43021.9|3
1631853860000|2021-09-17 04:44:20|43044.4|43024.4|43051.9|43031.9|43051.9|43031.9|43044.4|43024.4|2
1631853880000|2021-09-17 04:44:40|43050|43030|43050|43030|43050|43030|43050|43030|2
1631853890000|2021-09-17 04:44:50|43051.9|43031.9|43050|43030|43051.9|43031.9|43050|43030|1
1631853900000|2021-09-17 04:45:00|43049.4|43029.4|43054.4|43034.4|43054.4|43034.4|43049.4|43029.4|0
1631853960000|2021-09-17 04:46:00|43053.9|43033.9|43049.4|43029.4|43053.9|43033.9|43049.4|43029.4|1
1631853980000|2021-09-17 04:46:20|||||||||1
1631853990000|2021-09-17 04:46:30|43054.4|43034.4|43054.4|43034.4|43054.4|43034.4|43054.4|43034.4|2
1631854010000|2021-09-17 04:46:50|43053.9|43033.9|43051.9|43031.9|43053.9|43033.9|43051.9|43031.9|0
1631854020000|2021-09-17 04:47:00|43053.9|43033.9|43054.4|43034.4|43054.4|43034.4|43053.9|43033.9|5
1631854040000|2021-09-17 04:47:20|43056.4|43036.4|43056.4|43036.4|43056.4|43036.4|43056.4|43036.4|6
1631854050000|2021-09-17 04:47:30|43058.9|43038.9|43059.4|43039.4|43059.4|43039.4|43058.9|43038.9|2
1631854060000|2021-09-17 04:47:40|43064.4|43044.4|43064.4|43044.4|43064.4|43044.4|43064.4|43044.4|1
1631854070000|2021-09-17 04:47:50|43066.9|43046.9|43066.9|43046.9|43066.9|43046.9|43066.9|43046.9|1
1631854090000|2021-09-17 04:48:10|43068.9|43048.9|43068.9|43048.9|43068.9|43048.9|43068.9|43048.9|1
1631854110000|2021-09-17 04:48:30|43071.4|43051.4|43069.4|43049.4|43071.4|43051.4|43069.4|43049.4|2
1631854120000|2021-09-17 04:48:40|43071.9|43051.9|43071.9|43051.9|43071.9|43051.9|43071.9|43051.9|0
1631854130000|2021-09-17 04:48:50|43071.4|43051.4|43071.9|43051.9|43071.9|43051.9|43071.4|43051.4|1
1631854140000|2021-09-17 04:49:00|43074.4|43054.4|43069.4|43049.4|43074.4|43054.4|43069.4|43049.4|8
1631854190000|2021-09-17 04:49:50|43066.9|43046.9|43064.4|43044.4|43066.9|43046.9|43064.4|43044.4|6
1631854200000|2021-09-17 04:50:00|||||||||2
1631854230000|2021-09-17 04:50:30|43066.4|43046.4|43066.4|43046.4|43066.4|43046.4|43066.4|43046.4|2
1631854240000|2021-09-17 04:50:40|43068.9|43048.9|43069.4|43049.4|43069.4|43049.4|43066.9|43046.9|0
1631854250000|2021-09-17 04:50:50|43067.5|43047.5|43069.4|43049.4|43071.9|43051.9|43066.9|43046.9|2
1631854260000|2021-09-17 04:51:00|||||||||1
1631854310000|2021-09-17 04:51:50|43066.9|43046.9|43064.4|43044.4|43066.9|43046.9|43064.4|43044.4|3
1631854350000|2021-09-17 04:52:30|43062.5|43042.5|43062.5|43042.5|43062.5|43042.5|43062.5|43042.5|0
1631854360000|2021-09-17 04:52:40|43061.9|43041.9|43064.4|43044.4|43064.4|43044.4|43061.9|43041.9|0
1631854380000|2021-09-17 04:53:00|43061.9|43041.9|43061.9|43041.9|43061.9|43041.9|43061.9|43041.9|0
1631854390000|2021-09-17 04:53:10|||||||||1
1631854400000|2021-09-17 04:53:20|43063.9|43043.9|43063.9|43043.9|43063.9|43043.9|43063.9|43043.9|0
1631854410000|2021-09-17 04:53:30|43064.4|43044.4|43064.4|43044.4|43064.4|43044.4|43064.4|43044.4|0
1631854420000|2021-09-17 04:53:40|43061.9|43041.9|43061.9|43041.9|43061.9|43041.9|43061.9|43041.9|0
1631854430000|2021-09-17 04:53:50|43064.4|43044.4|43061.9|43041.9|43064.4|43044.4|43061.9|43041.9|1
1631854440000|2021-09-17 04:54:00|43060|43040|43061.9|43041.9|43061.9|43041.9|43059.4|43039.4|1
1631854450000|2021-09-17 04:54:10|43063.9|43043.9|43061.9|43041.9|43064.4|43044.4|43061.9|43041.9|2
1631854460000|2021-09-17 04:54:20|43063.9|43043.9|43064.4|43044.4|43064.4|43044.4|43063.9|43043.9|0
1631854480000|2021-09-17 04:54:40|43061.9|43041.9|43061.9|43041.9|43061.9|43041.9|43061.4|43041.4|0
1631854500000|2021-09-17 04:55:00|43061.4|43041.4|43061.9|43041.9|43061.9|43041.9|43061.4|43041.4|1
1631854510000|2021-09-17 04:55:10|43063.9|43043.9|43061.9|43041.9|43064.4|43044.4|43061.9|43041.9|0
1631854520000|2021-09-17 04:55:20|||||||||2
1631854540000|2021-09-17 04:55:40|43063.9|43043.9|43064.4|43044.4|43064.4|43044.4|43063.9|43043.9|0
1631854550000|2021-09-17 04:55:50|43061.9|43041.9|43064.4|43044.4|43064.4|43044.4|43061.9|43041.9|1
1631854560000|2021-09-17 04:56:00|43062.5|43042.5|43061.9|43041.9|43062.5|43042.5|43061.9|43041.9|1
1631854570000|2021-09-17 04:56:10|43063.9|43043.9|43063.9|43043.9|43063.9|43043.9|43063.9|43043.9|0
1631854580000|2021-09-17 04:56:20|43064.4|43044.4|43061.9|43041.9|43064.4|43044.4|43061.9|43041.9|0
1631854590000|2021-09-17 04:56:30|43064.4|43044.4|43061.9|43041.9|43064.4|43044.4|43061.9|43041.9|5
1631854620000|2021-09-17 04:57:00|43063.9|43043.9|43064.4|43044.4|43064.4|43044.4|43063.9|43043.9|1
1631854630000|2021-09-17 04:57:10|43066.9|43046.9|43066.9|43046.9|43066.9|43046.9|43066.9|43046.9|2
1631854640000|2021-09-17 04:57:20|43064.4|43044.4|43064.4|43044.4|43064.4|43044.4|43064.4|43044.4|4
1631854660000|2021-09-17 04:57:40|||||||||1
1631854720000|2021-09-17 04:58:40|43066.4|43046.4|43068.9|43048.9|43068.9|43048.9|43066.4|43046.4|3
1631854730000|2021-09-17 04:58:50|43071.4|43051.4|43071.4|43051.4|43071.4|43051.4|43071.4|43051.4|1
1631854740000|2021-09-17 04:59:00|43068.9|43048.9|43071.4|43051.4|43071.4|43051.4|43068.9|43048.9|1
1631854760000|2021-09-17 04:59:20|43071.9|43051.9|43071.9|43051.9|43071.9|43051.9|43071.9|43051.9|1
1631854770000|2021-09-17 04:59:30|43074.4|43054.4|43074.4|43054.4|43074.4|43054.4|43074.4|43054.4|0
1631854790000|2021-09-17 04:59:50|||||||||1
1631854800000|2021-09-17 05:00:00|43070|43050|43069.4|43049.4|43072.5|43052.5|43069.4|43049.4|3
1631854810000|2021-09-17 05:00:10|43065.5|43045.5|43066.9|43046.9|43066.9|43046.9|43065|43045|4
1631854820000|2021-09-17 05:00:20|43065|43045|43066.9|43046.9|43066.9|43046.9|43065|43045|0
1631854830000|2021-09-17 05:00:30|43068.9|43048.9|43069.4|43049.4|43069.4|43049.4|43068.9|43048.9|1
1631854840000|2021-09-17 05:00:40|43070|43050|43069.4|43049.4|43071.9|43051.9|43069.4|43049.4|0
1631854850000|2021-09-17 05:00:50|43066.9|43046.9|43064.4|43044.4|43066.9|43046.9|43064.4|43044.4|1
1631854860000|2021-09-17 05:01:00|43069.4|43049.4|43074.4|43054.4|43074.4|43054.4|43069.4|43049.4|2
1631854870000|2021-09-17 05:01:10|43072.5|43052.5|43072.5|43052.5|43072.5|43052.5|43072.5|43052.5|5
1631854880000|2021-09-17 05:01:20|||||||||1
1631854890000|2021-09-17 05:01:30|43070.5|43050.5|43070|43050|43070.5|43050.5|43070|43050|0
1631854900000|2021-09-17 05:01:40|43070.5|43050.5|43070|43050|43072.5|43052.5|43070|43050|0
1631854910000|2021-09-17 05:01:50|43072.5|43052.5|43070|43050|43072.5|43052.5|43070|43050|2
1631854920000|2021-09-17 05:02:00|43071.9|43051.9|43070.5|43050.5|43072.5|43052.5|43070|43050|0
1631854930000|2021-09-17 05:02:10|43071.9|43051.9|43074.4|43054.4|43074.4|43054.4|43071.9|43051.9|1
1631854950000|2021-09-17 05:02:30|43081.9|43061.9|43081.9|43061.9|43081.9|43061.9|43081.9|43061.9|2
1631854980000|2021-09-17 05:03:00|43086.4|43066.4|43086.9|43066.9|43089.4|43069.4|43086.4|43066.4|1
1631855000000|2021-09-17 05:03:20|43089.4|43069.4|43087.5|43067.5|43089.4|43069.4|43086.9|43066.9|4
1631855020000|2021-09-17 05:03:40|43085.5|43065.5|43085|43065|43087.5|43067.5|43085|43065|0
1631855030000|2021-09-17 05:03:50|43087.5|43067.5|43087.5|43067.5|43087.5|43067.5|43087.5|43067.5|0
1631855050000|2021-09-17 05:04:10|43085.5|43065.5|43085|43065|43085.5|43065.5|43085|43065|0
1631855060000|2021-09-17 05:04:20|43084.4|43064.4|43084.4|43064.4|43084.4|43064.4|43084.4|43064.4|4
1631855090000|2021-09-17 05:04:50|43083.4|43063.4|43079.4|43059.4|43083.4|43063.4|43079.4|43059.4|1
1631855100000|2021-09-17 05:05:00|||||||||2
1631855110000|2021-09-17 05:05:10|43077.5|43057.5|43077.5|43057.5|43077.5|43057.5|43077.5|43057.5|0
1631855120000|2021-09-17 05:05:20|43076.9|43056.9|43076.9|43056.9|43076.9|43056.9|43076.9|43056.9|0
1631855130000|2021-09-17 05:05:30|43074.4|43054.4|43074.4|43054.4|43074.4|43054.4|43074.4|43054.4|1
1631855140000|2021-09-17 05:05:40|43072.5|43052.5|43071.9|43051.9|43072.5|43052.5|43071.9|43051.9|0
1631855160000|2021-09-17 05:06:00|43074.4|43054.4|43074.4|43054.4|43074.4|43054.4|43074.4|43054.4|2
1631855170000|2021-09-17 05:06:10|||||||||5
1631855180000|2021-09-17 05:06:20|||||||||1
1631855190000|2021-09-17 05:06:30|43075|43055|43076.9|43056.9|43076.9|43056.9|43075|43055|1
1631855200000|2021-09-17 05:06:40|43079.4|43059.4|43079.4|43059.4|43079.4|43059.4|43079.4|43059.4|0
1631855220000|2021-09-17 05:07:00|43080|43060|43081.9|43061.9|43081.9|43061.9|43080|43060|3
1631855230000|2021-09-17 05:07:10|43084.4|43064.4|43089.4|43069.4|43089.4|43069.4|43084.4|43064.4|11
1631855250000|2021-09-17 05:07:30|||||||||5
1631855260000|2021-09-17 05:07:40|||||||||4
1631855270000|2021-09-17 05:07:50|||||||||1
1631855310000|2021-09-17 05:08:30|43087.5|43067.5|43086.9|43066.9|43087.5|43067.5|43086.9|43066.9|2
1631855320000|2021-09-17 05:08:40|43086.4|43066.4|43081.9|43061.9|43086.4|43066.4|43081.9|43061.9|6
1631855360000|2021-09-17 05:09:20|43083.9|43063.9|43084.4|43064.4|43084.4|43064.4|43083.9|43063.9|2
1631855370000|2021-09-17 05:09:30|||||||||2
1631855390000|2021-09-17 05:09:50|43081.9|43061.9|43081.9|43061.9|43081.9|43061.9|43081.9|43061.9|5
1631855400000|2021-09-17 05:10:00|43083.9|43063.9|43086.9|43066.9|43086.9|43066.9|43083.9|43063.9|3
1631855410000|2021-09-17 05:10:10|43084.4|43064.4|43084.4|43064.4|43084.4|43064.4|43084.4|43064.4|0
1631855430000|2021-09-17 05:10:30|43081.9|43061.9|43081.9|43061.9|43081.9|43061.9|43081.9|43061.9|0
1631855450000|2021-09-17 05:10:50|43080|43060|43079.4|43059.4|43081.4|43061.4|43079.4|43059.4|0
1631855470000|2021-09-17 05:11:10|||||||||2
1631855480000|2021-09-17 05:11:20|43077.5|43057.5|43077.5|43057.5|43077.5|43057.5|43077.5|43057.5|0
1631855490000|2021-09-17 05:11:30|43072.5|43052.5|43072.5|43052.5|43072.5|43052.5|43070.5|43050.5|1
1631855500000|2021-09-17 05:11:40|43070.5|43050.5|43070|43050|43072.5|43052.5|43070|43050|0
1631855510000|2021-09-17 05:11:50|||||||||2
1631855520000|2021-09-17 05:12:00|43067.5|43047.5|43065|43045|43067.5|43047.5|43065|43045|4
1631855530000|2021-09-17 05:12:10|43064.4|43044.4|43064.4|43044.4|43064.4|43044.4|43064.4|43044.4|0
1631855550000|2021-09-17 05:12:30|||||||||1
1631855590000|2021-09-17 05:13:10|43066.9|43046.9|43066.9|43046.9|43066.9|43046.9|43066.9|43046.9|5
1631855600000|2021-09-17 05:13:20|43067.5|43047.5|43069.4|43049.4|43069.4|43049.4|43067.5|43047.5|3
1631855610000|2021-09-17 05:13:30|43071.9|43051.9|43071.9|43051.9|43071.9|43051.9|43071.9|43051.9|1
1631855630000|2021-09-17 05:13:50|||||||||1
1631855640000|2021-09-17 05:14:00|||||||||3
1631855650000|2021-09-17 05:14:10|43069.4|43049.4|43069.4|43049.4|43069.4|43049.4|43069.4|43049.4|2
1631855660000|2021-09-17 05:14:20|43068.9|43048.9|43066.9|43046.9|43068.9|43048.9|43066.9|43046.9|0
1631855670000|2021-09-17 05:14:30|43064.4|43044.4|43064.4|43044.4|43064.4|43044.4|43064.4|43044.4|0
1631855690000|2021-09-17 05:14:50|||||||||2
1631855700000|2021-09-17 05:15:00|43066.9|43046.9|43069.4|43049.4|43069.4|43049.4|43066.9|43046.9|5
1631855710000|2021-09-17 05:15:10|43074.4|43054.4|43074.4|43054.4|43076.4|43056.4|43074.4|43054.4|2
1631855720000|2021-09-17 05:15:20|43069.4|43049.4|43071.9|43051.9|43071.9|43051.9|43069.4|43049.4|1
1631855730000|2021-09-17 05:15:30|43069.9|43049.9|43069.4|43049.4|43071.9|43051.9|43069.4|43049.4|0
1631855740000|2021-09-17 05:15:40|43071.4|43051.4|43071.9|43051.9|43071.9|43051.9|43069.4|43049.4|0
1631855760000|2021-09-17 05:16:00|43076.9|43056.9|43076.9|43056.9|43076.9|43056.9|43076.9|43056.9|0
1631855810000|2021-09-17 05:16:50|||||||||1
1631855820000|2021-09-17 05:17:00|43074.4|43054.4|43074.4|43054.4|43074.4|43054.4|43074.4|43054.4|0
1631855830000|2021-09-17 05:17:10|43072.4|43052.4|43071.9|43051.9|43072.4|43052.4|43071.9|43051.9|0
1631855840000|2021-09-17 05:17:20|43069.4|43049.4|43069.4|43049.4|43069.4|43049.4|43069.4|43049.4|0
1631855850000|2021-09-17 05:17:30|43069.9|43049.9|43071.9|43051.9|43071.9|43051.9|43069.9|43049.9|1
1631855860000|2021-09-17 05:17:40|43069.4|43049.4|43071.9|43051.9|43071.9|43051.9|43069.4|43049.4|0
1631855870000|2021-09-17 05:17:50|43069.4|43049.4|43071.9|43051.9|43071.9|43051.9|43069.4|43049.4|0
1631855880000|2021-09-17 05:18:00|43074.4|43054.4|43074.4|43054.4|43074.4|43054.4|43074.4|43054.4|0
1631855890000|2021-09-17 05:18:10|||||||||1
1631855920000|2021-09-17 05:18:40|43076.4|43056.4|43076.4|43056.4|43076.4|43056.4|43076.4|43056.4|2
1631855930000|2021-09-17 05:18:50|43076.9|43056.9|43076.9|43056.9|43076.9|43056.9|43076.9|43056.9|0
1631855950000|2021-09-17 05:19:10|43078.9|43058.9|43081.9|43061.9|43081.9|43061.9|43077.4|43057.4|0
1631855960000|2021-09-17 05:19:20|43084.4|43064.4|43084.4|43064.4|43084.4|43064.4|43084.4|43064.4|1
1631855970000|2021-09-17 05:19:30|43082.4|43062.4|43084.4|43064.4|43084.4|43064.4|43081.9|43061.9|0
1631855980000|2021-09-17 05:19:40|43082.4|43062.4|43084.4|43064.4|43084.4|43064.4|43081.9|43061.9|3
1631855990000|2021-09-17 05:19:50|43086.9|43066.9|43091.4|43071.4|43091.9|43071.9|43086.9|43066.9|1
1631856000000|2021-09-17 05:20:00|43091.9|43071.9|43091.9|43071.9|43091.9|43071.9|43089.4|43069.4|0
1631856020000|2021-09-17 05:20:20|43091.4|43071.4|43084.9|43064.9|43091.4|43071.4|43084.9|43064.9|5
1631856030000|2021-09-17 05:20:30|43086.9|43066.9|43086.9|43066.9|43086.9|43066.9|43086.9|43066.9|0
1631856040000|2021-09-17 05:20:40|43086.4|43066.4|43086.9|43066.9|43086.9|43066.9|43084.4|43064.4|2
1631856050000|2021-09-17 05:20:50|43089.4|43069.4|43089.4|43069.4|43091.9|43071.9|43089.4|43069.4|3
1631856060000|2021-09-17 05:21:00|43087.4|43067.4|43087.4|43067.4|43087.4|43067.4|43087.4|43067.4|8
1631856070000|2021-09-17 05:21:10|43084.9|43064.9|43084.9|43064.9|43084.9|43064.9|43084.9|43064.9|0
1631856090000|2021-09-17 05:21:30|43086.9|43066.9|43086.9|43066.9|43086.9|43066.9|43086.9|43066.9|0
1631856100000|2021-09-17 05:21:40|43086.4|43066.4|43086.9|43066.9|43086.9|43066.9|43084.4|43064.4|1
1631856110000|2021-09-17 05:21:50|43087.4|43067.4|43089.4|43069.4|43089.4|43069.4|43087.4|43067.4|1
1631856130000|2021-09-17 05:22:10|43093.4|43073.4|43094.4|43074.4|43094.4|43074.4|43093.4|43073.4|34
1631856140000|2021-09-17 05:22:20|43096.9|43076.9|43095.5|43075.5|43097.4|43077.4|43094.9|43074.9|0
1631856150000|2021-09-17 05:22:30|43097.4|43077.4|43095.5|43075.5|43099.9|43079.9|43095.5|43075.5|3
1631856180000|2021-09-17 05:23:00|43093.5|43073.5|43094.9|43074.9|43094.9|43074.9|43093|43073|2
1631856190000|2021-09-17 05:23:10|43093.5|43073.5|43093|43073|43093.5|43073.5|43093|43073|0
1631856230000|2021-09-17 05:23:50|43090.5|43070.5|43090.5|43070.5|43090.5|43070.5|43088|43068|4
1631856250000|2021-09-17 05:24:10|||||||||1
1631856260000|2021-09-17 05:24:20|||||||||1
1631856270000|2021-09-17 05:24:30|||||||||1
1631856280000|2021-09-17 05:24:40|||||||||2
1631856300000|2021-09-17 05:25:00|43091|43071|43093|43073|43093|43073|43091|43071|1
1631856310000|2021-09-17 05:25:10|43091|43071|43090.5|43070.5|43091|43071|43090.5|43070.5|0
1631856320000|2021-09-17 05:25:20|43091|43071|43093|43073|43093|43073|43091|43071|1
1631856330000|2021-09-17 05:25:30|43091|43071|43088|43068|43091|43071|43088|43068|3
1631856350000|2021-09-17 05:25:50|43085.5|43065.5|43080.5|43060.5|43085.5|43065.5|43080.5|43060.5|3
1631856370000|2021-09-17 05:26:10|||||||||1
1631856380000|2021-09-17 05:26:20|||||||||1
1631856390000|2021-09-17 05:26:30|43081|43061|43083|43063|43083|43063|43080.5|43060.5|3
1631856400000|2021-09-17 05:26:40|43081|43061|43083|43063|43083|43063|43080.5|43060.5|1
1631856410000|2021-09-17 05:26:50|43081|43061|43083|43063|43085.5|43065.5|43080.5|43060.5|3
1631856420000|2021-09-17 05:27:00|43085.5|43065.5|43083|43063|43085.5|43065.5|43083|43063|0
1631856430000|2021-09-17 05:27:10|43081|43061|43080.5|43060.5|43081|43061|43080.5|43060.5|0
1631856440000|2021-09-17 05:27:20|43083.5|43063.5|43083|43063|43083.5|43063.5|43083|43063|3
1631856450000|2021-09-17 05:27:30|43080.5|43060.5|43080.5|43060.5|43080.5|43060.5|43080.5|43060.5|0
1631856460000|2021-09-17 05:27:40|43085.5|43065.5|43085.5|43065.5|43085.5|43065.5|43085.5|43065.5|2
1631856480000|2021-09-17 05:28:00|43086|43066|43088|43068|43088|43068|43085.5|43065.5|0
1631856490000|2021-09-17 05:28:10|43085.5|43065.5|43085.5|43065.5|43085.5|43065.5|43085.5|43065.5|0
1631856500000|2021-09-17 05:28:20|||||||||2
1631856510000|2021-09-17 05:28:30|43083.5|43063.5|43085.5|43065.5|43085.5|43065.5|43083|43063|0
1631856520000|2021-09-17 05:28:40|43084.9|43064.9|43085.5|43065.5|43085.5|43065.5|43083|43063|1
1631856540000|2021-09-17 05:29:00|43089.9|43069.9|43092.4|43072.4|43092.4|43072.4|43089.9|43069.9|2
1631856550000|2021-09-17 05:29:10|43090.5|43070.5|43089.9|43069.9|43090.5|43070.5|43089.9|43069.9|0
1631856560000|2021-09-17 05:29:20|43087.4|43067.4|43085.5|43065.5|43090.5|43070.5|43085.5|43065.5|7
1631856570000|2021-09-17 05:29:30|43083.5|43063.5|43083|43063|43086|43066|43083|43063|1
1631856580000|2021-09-17 05:29:40|43084.9|43064.9|43088|43068|43088|43068|43084.9|43064.9|0
1631856590000|2021-09-17 05:29:50|43091.9|43071.9|43088|43068|43091.9|43071.9|43088|43068|0
1631856600000|2021-09-17 05:30:00|43093|43073|43103|43083|43114.9|43094.9|43091.9|43071.9|56
1631856610000|2021-09-17 05:30:10|43101.9|43081.9|43100.5|43080.5|43105.5|43085.5|43096|43076|25
1631856620000|2021-09-17 05:30:20|43103|43083|43090.5|43070.5|43103|43083|43090.5|43070.5|1
1631856630000|2021-09-17 05:30:30|43088.5|43068.5|43073.5|43053.5|43088.5|43068.5|43070.5|43050.5|8
1631856640000|2021-09-17 05:30:40|43075.5|43055.5|43083|43063|43083|43063|43075.5|43055.5|3
1631856650000|2021-09-17 05:30:50|43088|43068|43095.5|43075.5|43095.5|43075.5|43088|43068|3
1631856660000|2021-09-17 05:31:00|43093.5|43073.5|43078|43058|43093.5|43073.5|43078|43058|10
1631856670000|2021-09-17 05:31:10|43078.5|43058.5|43080.5|43060.5|43080.5|43060.5|43078.5|43058.5|2
1631856680000|2021-09-17 05:31:20|43082.4|43062.4|43078|43058|43085.5|43065.5|43078|43058|2
1631856690000|2021-09-17 05:31:30|43076|43056|43075.5|43055.5|43076|43056|43075.5|43055.5|0
1631856700000|2021-09-17 05:31:40|43073|43053|43058.5|43038.5|43073|43053|43058.5|43038.5|12
1631856710000|2021-09-17 05:31:50|43058|43038|43050.5|43030.5|43058|43038|43045.5|43025.5|12
1631856720000|2021-09-17 05:32:00|43048|43028|43038|43018|43048|43028|43038|43018|11
1631856730000|2021-09-17 05:32:10|43039.9|43019.9|43030.5|43010.5|43043|43023|43030.5|43010.5|17
1631856740000|2021-09-17 05:32:20|43026|43006|43028.5|43008.5|43033|43013|43022|43002|11
1631856750000|2021-09-17 05:32:30|43032.4|43012.4|43033|43013|43033|43013|43032.4|43012.4|1
1631856760000|2021-09-17 05:32:40|43034.9|43014.9|43045.5|43025.5|43045.5|43025.5|43034.9|43014.9|8
1631856770000|2021-09-17 05:32:50|||||||||4
1631856790000|2021-09-17 05:33:10|43048|43028|43041.5|43021.5|43048|43028|43041.5|43021.5|7
1631856800000|2021-09-17 05:33:20|43043.5|43023.5|43043|43023|43043.5|43023.5|43040.5|43020.5|3
1631856810000|2021-09-17 05:33:30|43044.9|43024.9|43058|43038|43058|43038|43044.9|43024.9|1
1631856820000|2021-09-17 05:33:40|43060.5|43040.5|43067.4|43047.4|43067.4|43047.4|43060.5|43040.5|5
1631856830000|2021-09-17 05:33:50|43068|43048|43068|43048|43068|43048|43068|43048|0
1631856840000|2021-09-17 05:34:00|43066|43046|43063|43043|43070.5|43050.5|43063|43043|9
1631856850000|2021-09-17 05:34:10|43060.5|43040.5|43050.5|43030.5|43060.5|43040.5|43050.5|43030.5|1
1631856860000|2021-09-17 05:34:20|43048.5|43028.5|43045.5|43025.5|43048.5|43028.5|43045.5|43025.5|0
1631856870000|2021-09-17 05:34:30|43047.4|43027.4|43048|43028|43048|43028|43045.5|43025.5|3
1631856880000|2021-09-17 05:34:40|43050.5|43030.5|43035.5|43015.5|43050.5|43030.5|43035.5|43015.5|13
1631856890000|2021-09-17 05:34:50|43036|43016|43038|43018|43038|43018|43036|43016|0
1631856900000|2021-09-17 05:35:00|43039.9|43019.9|43038|43018|43039.9|43019.9|43038|43018|1
1631856910000|2021-09-17 05:35:10|43040.5|43020.5|43043|43023|43045.5|43025.5|43040.5|43020.5|4
1631856920000|2021-09-17 05:35:20|43041|43021|43035.5|43015.5|43041|43021|43035.5|43015.5|1
1631856930000|2021-09-17 05:35:30|43033|43013|43038|43018|43038|43018|43033|43013|0
1631856940000|2021-09-17 05:35:40|43040.5|43020.5|43036|43016|43040.5|43020.5|43036|43016|1
1631856950000|2021-09-17 05:35:50|43035.5|43015.5|43035.5|43015.5|43035.5|43015.5|43035.5|43015.5|0
1631856960000|2021-09-17 05:36:00|43036|43016|43027.4|43007.4|43038|43018|43027.4|43007.4|5
1631856970000|2021-09-17 05:36:10|43025.5|43005.5|43028|43008|43028|43008|43025.5|43005.5|2
1631856980000|2021-09-17 05:36:20|43026|43006|43018|42998|43026|43006|43015.5|42995.5|4
1631856990000|2021-09-17 05:36:30|43019.9|42999.9|43006|42986|43019.9|42999.9|43006|42986|14
1631857000000|2021-09-17 05:36:40|43003.5|42983.5|43003|42983|43008|42988|43003|42983|15
1631857010000|2021-09-17 05:36:50|43001|42981|43003|42983|43003|42983|43001|42981|2
1631857020000|2021-09-17 05:37:00|43004.9|42984.9|43000.5|42980.5|43005.5|42985.5|43000.5|42980.5|8
1631857030000|2021-09-17 05:37:10|43002.4|42982.4|43003|42983|43005.5|42985.5|43002.4|42982.4|4
1631857040000|2021-09-17 05:37:20|43000.5|42980.5|43000.5|42980.5|43005.5|42985.5|43000.5|42980.5|8
1631857050000|2021-09-17 05:37:30|43003|42983|43005.5|42985.5|43005.5|42985.5|43003|42983|2
1631857060000|2021-09-17 05:37:40|43003|42983|43001|42981|43005.5|42985.5|43001|42981|4
1631857070000|2021-09-17 05:37:50|42999|42979|43003|42983|43003|42983|42998.5|42978.5|0
1631857080000|2021-09-17 05:38:00|43001|42981|43000.5|42980.5|43003|42983|43000.5|42980.5|0
1631857090000|2021-09-17 05:38:10|43003|42983|43003|42983|43003|42983|43003|42983|1
1631857100000|2021-09-17 05:38:20|43001|42981|43005.5|42985.5|43005.5|42985.5|43000.5|42980.5|4
1631857110000|2021-09-17 05:38:30|43007.4|42987.4|43005.5|42985.5|43007.4|42987.4|43005.5|42985.5|5
1631857120000|2021-09-17 05:38:40|43008|42988|43010.5|42990.5|43010.5|42990.5|43008|42988|1
1631857130000|2021-09-17 05:38:50|43009.9|42989.9|43010.5|42990.5|43010.5|42990.5|43005.5|42985.5|3
1631857140000|2021-09-17 05:39:00|43012.4|42992.4|43013|42993|43013|42993|43012.4|42992.4|5
1631857150000|2021-09-17 05:39:10|43011|42991|43010.5|42990.5|43013|42993|43010.5|42990.5|1
1631857160000|2021-09-17 05:39:20|43013|42993|43015.5|42995.5|43015.5|42995.5|43010.5|42990.5|3
1631857170000|2021-09-17 05:39:30|43020.5|43000.5|43024.9|43004.9|43027.4|43007.4|43020.5|43000.5|9
1631857180000|2021-09-17 05:39:40|43025.5|43005.5|43025.5|43005.5|43028|43008|43023|43003|1
1631857200000|2021-09-17 05:40:00|43028|43008|43023|43003|43028|43008|43021|43001|3
1631857210000|2021-09-17 05:40:10|43023.5|43003.5|43020.5|43000.5|43023.5|43003.5|43020.5|43000.5|2
1631857220000|2021-09-17 05:40:20|43018.5|42998.5|43013|42993|43018.5|42998.5|43013|42993|0
1631857240000|2021-09-17 05:40:40|43013.5|42993.5|43013|42993|43013.5|42993.5|43013|42993|1
1631857260000|2021-09-17 05:41:00|43010.5|42990.5|43013|42993|43013|42993|43003|42983|10
1631857270000|2021-09-17 05:41:10|43015.5|42995.5|43023|43003|43023|43003|43015.5|42995.5|2
1631857280000|2021-09-17 05:41:20|43025.5|43005.5|43025.5|43005.5|43025.5|43005.5|43025.5|43005.5|1
1631857290000|2021-09-17 05:41:30|43028|43008|43028|43008|43028|43008|43025.5|43005.5|4
1631857300000|2021-09-17 05:41:40|43026|43006|43035.5|43015.5|43035.5|43015.5|43026|43006|1
1631857310000|2021-09-17 05:41:50|43033|43013|43033.5|43013.5|43035.5|43015.5|43033|43013|2
1631857320000|2021-09-17 05:42:00|43033|43013|43033|43013|43035.5|43015.5|43030.5|43010.5|3
1631857330000|2021-09-17 05:42:10|43035.5|43015.5|43040.5|43020.5|43042.4|43022.4|43035.5|43015.5|5
1631857340000|2021-09-17 05:42:20|43043|43023|43042.4|43022.4|43044.9|43024.9|43042.4|43022.4|5
1631857350000|2021-09-17 05:42:30|43040.5|43020.5|43028|43008|43040.5|43020.5|43028|43008|3
1631857360000|2021-09-17 05:42:40|43028.5|43008.5|43033|43013|43033|43013|43028.5|43008.5|0
1631857370000|2021-09-17 05:42:50|43030.5|43010.5|43030.5|43010.5|43030.5|43010.5|43030.5|43010.5|0
1631857380000|2021-09-17 05:43:00|43031.5|43011.5|43025.5|43005.5|43035.5|43015.5|43025.5|43005.5|3
1631857390000|2021-09-17 05:43:10|43023.5|43003.5|43023|43003|43023.5|43003.5|43023|43003|0
1631857400000|2021-09-17 05:43:20|43021|43001|43019.9|42999.9|43021|43001|43019.9|42999.9|3
1631857410000|2021-09-17 05:43:30|43020.5|43000.5|43023|43003|43023|43003|43020.5|43000.5|2
1631857420000|2021-09-17 05:43:40|43020.5|43000.5|43015.5|42995.5|43020.5|43000.5|43015.5|42995.5|1
1631857430000|2021-09-17 05:43:50|43013|42993|43013|42993|43013|42993|43010.5|42990.5|1
1631857440000|2021-09-17 05:44:00|43011|42991|43028.5|43008.5|43030.5|43010.5|43005.5|42985.5|22
1631857450000|2021-09-17 05:44:10|43026|43006|43030.5|43010.5|43033|43013|43026|43006|13
1631857460000|2021-09-17 05:44:20|43032.4|43012.4|43029.9|43009.9|43033|43013|43029.9|43009.9|2
1631857470000|2021-09-17 05:44:30|43026|43006|43025.5|43005.5|43026|43006|43023.5|43003.5|3
1631857480000|2021-09-17 05:44:40|43023|43003|43015.5|42995.5|43023|43003|43015.5|42995.5|3
1631857490000|2021-09-17 05:44:50|43013|42993|43005.5|42985.5|43013|42993|43003.5|42983.5|12
1631857500000|2021-09-17 05:45:00|43007.4|42987.4|43000.5|42980.5|43007.4|42987.4|42998.5|42978.5|11
1631857510000|2021-09-17 05:45:10|42995.5|42975.5|43002.4|42982.4|43002.4|42982.4|42993.5|42973.5|3
1631857520000|2021-09-17 05:45:20|43000.5|42980.5|43000.5|42980.5|43003|42983|43000.5|42980.5|1
1631857530000|2021-09-17 05:45:30|42998|42978|42986|42966|42999.9|42979.9|42986|42966|17
1631857540000|2021-09-17 05:45:40|42983.5|42963.5|42983|42963|42985.5|42965.5|42978|42958|17
1631857550000|2021-09-17 05:45:50|42985.5|42965.5|42985.5|42965.5|42985.5|42965.5|42985.5|42965.5|1
1631857560000|2021-09-17 05:46:00|42986|42966|42990.5|42970.5|42990.5|42970.5|42985.5|42965.5|2
1631857570000|2021-09-17 05:46:10|||||||||1
1631857580000|2021-09-17 05:46:20|||||||||2
1631857590000|2021-09-17 05:46:30|42988.5|42968.5|42993|42973|42993|42973|42988|42968|3
1631857600000|2021-09-17 05:46:40|42994.9|42974.9|42998|42978|42998|42978|42994.9|42974.9|6
1631857610000|2021-09-17 05:46:50|42995.5|42975.5|42995.5|42975.5|42995.5|42975.5|42995.5|42975.5|0
1631857620000|2021-09-17 05:47:00|42996|42976|42995.5|42975.5|42998|42978|42995.5|42975.5|4
1631857630000|2021-09-17 05:47:10|42993.5|42973.5|42989.9|42969.9|42993.5|42973.5|42989.9|42969.9|13
1631857640000|2021-09-17 05:47:20|42990.5|42970.5|42985.5|42965.5|42990.5|42970.5|42985.5|42965.5|9
1631857650000|2021-09-17 05:47:30|42983.5|42963.5|42983|42963|42983.5|42963.5|42983|42963|2
1631857660000|2021-09-17 05:47:40|42983.5|42963.5|42988|42968|42988|42968|42983.5|42963.5|10
1631857670000|2021-09-17 05:47:50|42985.5|42965.5|42983|42963|42985.5|42965.5|42983|42963|4
1631857680000|2021-09-17 05:48:00|42980.5|42960.5|42983|42963|42985.5|42965.5|42980.5|42960.5|5
1631857690000|2021-09-17 05:48:10|42985.5|42965.5|42990.5|42970.5|42990.5|42970.5|42985.5|42965.5|6
1631857700000|2021-09-17 05:48:20|42985.5|42965.5|42985.5|42965.5|42985.5|42965.5|42985.5|42965.5|3
1631857710000|2021-09-17 05:48:30|42986|42966|42999.9|42979.9|42999.9|42979.9|42986|42966|14
1631857720000|2021-09-17 05:48:40|43001.9|42981.9|42999.9|42979.9|43002.4|42982.4|42999.9|42979.9|5
1631857730000|2021-09-17 05:48:50|42998|42978|42999.9|42979.9|42999.9|42979.9|42997.4|42977.4|0
1631857740000|2021-09-17 05:49:00|43000.5|42980.5|43003.5|42983.5|43003.5|42983.5|43000.5|42980.5|4
1631857750000|2021-09-17 05:49:10|43004|42984|43010.5|42990.5|43010.5|42990.5|43004|42984|2
1631857760000|2021-09-17 05:49:20|43012.4|42992.4|43010.5|42990.5|43013|42993|43008.5|42988.5|4
1631857770000|2021-09-17 05:49:30|43015.5|42995.5|43015.5|42995.5|43018.5|42998.5|43015.5|42995.5|10
1631857780000|2021-09-17 05:49:40|43016|42996|43015.5|42995.5|43016|42996|43015.5|42995.5|0
1631857790000|2021-09-17 05:49:50|43013.5|42993.5|43013.5|42993.5|43013.5|42993.5|43013.5|42993.5|2
1631857800000|2021-09-17 05:50:00|43011|42991|43010.5|42990.5|43011|42991|43007.4|42987.4|5
1631857810000|2021-09-17 05:50:10|43008.5|42988.5|43003|42983|43008.5|42988.5|43003|42983|3
1631857820000|2021-09-17 05:50:20|43005.5|42985.5|43006|42986|43006|42986|43005.5|42985.5|1
1631857830000|2021-09-17 05:50:30|43008.5|42988.5|43008.5|42988.5|43008.5|42988.5|43008.5|42988.5|0
1631857840000|2021-09-17 05:50:40|43013|42993|43015.5|42995.5|43015.5|42995.5|43013|42993|0
1631857850000|2021-09-17 05:50:50|||||||||1
1631857870000|2021-09-17 05:51:10|43018|42998|43020.5|43000.5|43022.4|43002.4|43015.5|42995.5|8
1631857880000|2021-09-17 05:51:20|43018.5|42998.5|43016|42996|43020.5|43000.5|43016|42996|5
1631857890000|2021-09-17 05:51:30|43015.5|42995.5|43016|42996|43016|42996|43015.5|42995.5|2
1631857900000|2021-09-17 05:51:40|43016.5|42996.5|43020.5|43000.5|43020.5|43000.5|43016.5|42996.5|0
1631857910000|2021-09-17 05:51:50|43024.9|43004.9|43024.9|43004.9|43024.9|43004.9|43024.9|43004.9|8
1631857920000|2021-09-17 05:52:00|43022.4|43002.4|43020.5|43000.5|43024.9|43004.9|43018.5|42998.5|9
1631857930000|2021-09-17 05:52:10|43018.5|42998.5|43015.5|42995.5|43020.5|43000.5|43015.5|42995.5|5
1631857940000|2021-09-17 05:52:20|43017.4|42997.4|43010.5|42990.5|43018|42998|43010.5|42990.5|5
1631857950000|2021-09-17 05:52:30|43005.5|42985.5|43005.5|42985.5|43005.5|42985.5|43003|42983|5
1631857960000|2021-09-17 05:52:40|43012.4|42992.4|43013|42993|43013|42993|43010.5|42990.5|3
1631857970000|2021-09-17 05:52:50|43013.5|42993.5|43020.5|43000.5|43020.5|43000.5|43013.5|42993.5|3
1631857980000|2021-09-17 05:53:00|43022.4|43002.4|43020.5|43000.5|43023|43003|43020.5|43000.5|7
1631857990000|2021-09-17 05:53:10|43018|42998|43020.5|43000.5|43020.5|43000.5|43018|42998|1
1631858000000|2021-09-17 05:53:20|43023|43003|43028|43008|43030.5|43010.5|43023|43003|7
1631858010000|2021-09-17 05:53:30|43026|43006|43026|43006|43028|43008|43026|43006|4
1631858030000|2021-09-17 05:53:50|43028|43008|43028|43008|43028|43008|43028|43008|2
1631858040000|2021-09-17 05:54:00|43025.5|43005.5|43025.5|43005.5|43028|43008|43025.5|43005.5|1
1631858050000|2021-09-17 05:54:10|43023.5|43003.5|43023|43003|43023.5|43003.5|43018.5|42998.5|3
1631858060000|2021-09-17 05:54:20|43021|43001|43023|43003|43023|43003|43020.5|43000.5|1
1631858070000|2021-09-17 05:54:30|43021|43001|43023|43003|43023|43003|43020.5|43000.5|0
1631858080000|2021-09-17 05:54:40|43025.5|43005.5|43025.5|43005.5|43025.5|43005.5|43025.5|43005.5|0
1631858090000|2021-09-17 05:54:50|43028|43008|43032.4|43012.4|43032.4|43012.4|43028|43008|3
1631858100000|2021-09-17 05:55:00|43030.5|43010.5|43030.5|43010.5|43030.5|43010.5|43030.5|43010.5|0
1631858110000|2021-09-17 05:55:10|43032.4|43012.4|43039.9|43019.9|43039.9|43019.9|43032.4|43012.4|3
1631858120000|2021-09-17 05:55:20|43037.4|43017.4|43038|43018|43038.5|43018.5|43035.5|43015.5|4
1631858130000|2021-09-17 05:55:30|43035.5|43015.5|43038|43018|43038.5|43018.5|43035.5|43015.5|0
1631858140000|2021-09-17 05:55:40|43040.5|43020.5|43040.5|43020.5|43040.5|43020.5|43040.5|43020.5|8
1631858150000|2021-09-17 05:55:50|43042.4|43022.4|43040.5|43020.5|43045.5|43025.5|43040.5|43020.5|5
1631858160000|2021-09-17 05:56:00|43036.5|43016.5|43030.5|43010.5|43036.5|43016.5|43030.5|43010.5|7
1631858170000|2021-09-17 05:56:10|43032.4|43012.4|43031|43011|43037.4|43017.4|43030.5|43010.5|3
1631858180000|2021-09-17 05:56:20|43030.5|43010.5|43030.5|43010.5|43030.5|43010.5|43030.5|43010.5|4
1631858190000|2021-09-17 05:56:30|43032.4|43012.4|43035.5|43015.5|43035.5|43015.5|43032.4|43012.4|2
1631858200000|2021-09-17 05:56:40|43039.9|43019.9|43039.9|43019.9|43039.9|43019.9|43039.9|43019.9|1
1631858210000|2021-09-17 05:56:50|43040.5|43020.5|43040.5|43020.5|43040.5|43020.5|43040.5|43020.5|0
1631858220000|2021-09-17 05:57:00|||||||||1
1631858230000|2021-09-17 05:57:10|43039.9|43019.9|43038|43018|43040.5|43020.5|43038|43018|4
1631858240000|2021-09-17 05:57:20|43035.5|43015.5|43033|43013|43035.5|43015.5|43033|43013|6
1631858250000|2021-09-17 05:57:30|43030.5|43010.5|43023|43003|43030.5|43010.5|43023|43003|7
1631858260000|2021-09-17 05:57:40|43025.5|43005.5|43026|43006|43026|43006|43025.5|43005.5|1
1631858270000|2021-09-17 05:57:50|||||||||4
1631858280000|2021-09-17 05:58:00|43025.5|43005.5|43025.5|43005.5|43028|43008|43025.5|43005.5|4
1631858290000|2021-09-17 05:58:10|43028|43008|43028|43008|43029.9|43009.9|43028|43008|4
1631858300000|2021-09-17 05:58:20|43028.5|43008.5|43035.5|43015.5|43035.5|43015.5|43028.5|43008.5|2
1631858320000|2021-09-17 05:58:40|43038|43018|43038|43018|43038|43018|43038|43018|1
1631858340000|2021-09-17 05:59:00|43036|43016|43038|43018|43038|43018|43036|43016|2
1631858350000|2021-09-17 05:59:10|43035.5|43015.5|43031|43011|43035.5|43015.5|43031|43011|3
1631858360000|2021-09-17 05:59:20|43030.5|43010.5|43020.5|43000.5|43030.5|43010.5|43020.5|43000.5|4
1631858370000|2021-09-17 05:59:30|43024.4|43004.4|43025.5|43005.5|43027.4|43007.4|43023|43003|15
1631858380000|2021-09-17 05:59:40|43027.4|43007.4|43028|43008|43028|43008|43027.4|43007.4|0
1631858390000|2021-09-17 05:59:50|43030.5|43010.5|43033|43013|43034.9|43014.9|43030.5|43010.5|0
1631858400000|2021-09-17 06:00:00|43035.5|43015.5|43030.5|43010.5|43038|43018|43028|43008|5
1631858410000|2021-09-17 06:00:10|43032.4|43012.4|43029.9|43009.9|43033|43013|43027.4|43007.4|6
1631858420000|2021-09-17 06:00:20|43030.5|43010.5|43028|43008|43033|43013|43028|43008|1
1631858430000|2021-09-17 06:00:30|43030.5|43010.5|43028|43008|43032.4|43012.4|43028|43008|5
1631858440000|2021-09-17 06:00:40|||||||||6
1631858450000|2021-09-17 06:00:50|43026|43006|43026|43006|43026|43006|43026|43006|1
1631858460000|2021-09-17 06:01:00|43028|43008|43025.5|43005.5|43028|43008|43025.5|43005.5|2
1631858470000|2021-09-17 06:01:10|43023|43003|43023|43003|43023|43003|43023|43003|1
1631858480000|2021-09-17 06:01:20|43025.5|43005.5|43023|43003|43025.5|43005.5|43023|43003|0
1631858490000|2021-09-17 06:01:30|43025.5|43005.5|43025.5|43005.5|43025.5|43005.5|43025.5|43005.5|2
1631858500000|2021-09-17 06:01:40|43023.5|43003.5|43023.5|43003.5|43023.5|43003.5|43023.5|43003.5|2
1631858510000|2021-09-17 06:01:50|43023|43003|43023|43003|43023|43003|43023|43003|0
1631858520000|2021-09-17 06:02:00|43021|43001|43023|43003|43023|43003|43021|43001|5
1631858530000|2021-09-17 06:02:10|43025.5|43005.5|43023|43003|43025.5|43005.5|43023|43003|0
1631858540000|2021-09-17 06:02:20|43024.9|43004.9|43033|43013|43033|43013|43024.9|43004.9|4
1631858550000|2021-09-17 06:02:30|43038|43018|43038|43018|43038|43018|43038|43018|3
1631858570000|2021-09-17 06:02:50|43049.4|43029.4|43050.5|43030.5|43052.4|43032.4|43049.4|43029.4|12
1631858580000|2021-09-17 06:03:00|43048|43028|43048|43028|43050.5|43030.5|43046.5|43026.5|10
1631858590000|2021-09-17 06:03:10|43049.9|43029.9|43050.5|43030.5|43050.5|43030.5|43045.5|43025.5|2
1631858600000|2021-09-17 06:03:20|43052.4|43032.4|43050.5|43030.5|43052.4|43032.4|43050.5|43030.5|0
1631858610000|2021-09-17 06:03:30|43048|43028|43040.5|43020.5|43048|43028|43040.5|43020.5|2
1631858620000|2021-09-17 06:03:40|43038.5|43018.5|43038.5|43018.5|43038.5|43018.5|43038.5|43018.5|2
1631858630000|2021-09-17 06:03:50|43038|43018|43035.5|43015.5|43038|43018|43035.5|43015.5|1
1631858640000|2021-09-17 06:04:00|43033|43013|43030.5|43010.5|43033|43013|43030.5|43010.5|1
1631858650000|2021-09-17 06:04:10|43028.5|43008.5|43021|43001|43028.5|43008.5|43021|43001|1
1631858660000|2021-09-17 06:04:20|43023.5|43003.5|43018|42998|43023.5|43003.5|43016|42996|4
1631858670000|2021-09-17 06:04:30|43020.5|43000.5|43015.5|42995.5|43020.5|43000.5|43015.5|42995.5|2
1631858680000|2021-09-17 06:04:40|43013|42993|43013|42993|43015.5|42995.5|43010.5|42990.5|3
1631858690000|2021-09-17 06:04:50|43012.4|42992.4|43003.5|42983.5|43012.4|42992.4|43003.5|42983.5|7
1631858700000|2021-09-17 06:05:00|43006|42986|43003|42983|43006|42986|43003|42983|8
1631858710000|2021-09-17 06:05:10|43004.9|42984.9|43010.5|42990.5|43010.5|42990.5|43003|42983|4
1631858720000|2021-09-17 06:05:20|43013|42993|43013|42993|43013|42993|43013|42993|1
1631858730000|2021-09-17 06:05:30|43014.9|42994.9|43020.5|43000.5|43020.5|43000.5|43013|42993|9
1631858740000|2021-09-17 06:05:40|43022.4|43002.4|43033|43013|43033|43013|43022.4|43002.4|2
1631858760000|2021-09-17 06:06:00|43031|43011|43033|43013|43035.5|43015.5|43030.5|43010.5|2
1631858780000|2021-09-17 06:06:20|43035.5|43015.5|43035.5|43015.5|43035.5|43015.5|43035.5|43015.5|1
1631858790000|2021-09-17 06:06:30|43040.5|43020.5|43043|43023|43043|43023|43040.5|43020.5|6
1631858800000|2021-09-17 06:06:40|43045.5|43025.5|43038|43018|43045.5|43025.5|43037|43017|3
1631858810000|2021-09-17 06:06:50|43033|43013|43038|43018|43038|43018|43030.5|43010.5|7
1631858820000|2021-09-17 06:07:00|43039.9|43019.9|43038|43018|43040.5|43020.5|43035.5|43015.5|0
1631858830000|2021-09-17 06:07:10|43040.5|43020.5|43035.4|43015.4|43040.5|43020.5|43035.4|43015.4|0
1631858840000|2021-09-17 06:07:20|43037.4|43017.4|43040.4|43020.4|43040.4|43020.4|43037.4|43017.4|0
1631858850000|2021-09-17 06:07:30|||||||||3
1631858860000|2021-09-17 06:07:40|43042.9|43022.9|43040.4|43020.4|43042.9|43022.9|43040.4|43020.4|0
1631858870000|2021-09-17 06:07:50|43042.9|43022.9|43042.9|43022.9|43044.9|43024.9|43042.9|43022.9|0
1631858880000|2021-09-17 06:08:00|43040.4|43020.4|43045.4|43025.4|43045.4|43025.4|43040.4|43020.4|0
1631858890000|2021-09-17 06:08:10|43042.9|43022.9|43045.4|43025.4|43045.4|43025.4|43042.9|43022.9|1
1631858900000|2021-09-17 06:08:20|43050.4|43030.4|43050.4|43030.4|43052.9|43032.9|43050.4|43030.4|1
1631858910000|2021-09-17 06:08:30|43051|43031|43057.9|43037.9|43057.9|43037.9|43051|43031|2
1631858920000|2021-09-17 06:08:40|43056|43036|43047.9|43027.9|43056|43036|43047.9|43027.9|11
1631858930000|2021-09-17 06:08:50|43050.4|43030.4|43047.9|43027.9|43050.4|43030.4|43047.9|43027.9|1
1631858940000|2021-09-17 06:09:00|43046|43026|43055.4|43035.4|43055.4|43035.4|43042.9|43022.9|6
1631858950000|2021-09-17 06:09:10|43052.9|43032.9|43052.9|43032.9|43055.4|43035.4|43052.9|43032.9|0
1631858960000|2021-09-17 06:09:20|43050.4|43030.4|43059.9|43039.9|43059.9|43039.9|43050.4|43030.4|3
1631858970000|2021-09-17 06:09:30|43060.4|43040.4|43057.9|43037.9|43060.4|43040.4|43057.9|43037.9|0
1631858980000|2021-09-17 06:09:40|43056|43036|43057.9|43037.9|43057.9|43037.9|43056|43036|0
1631858990000|2021-09-17 06:09:50|43056|43036|43050.4|43030.4|43056|43036|43050.4|43030.4|4
1631859000000|2021-09-17 06:10:00|43048.5|43028.5|43041|43021|43050.4|43030.4|43041|43021|4
1631859010000|2021-09-17 06:10:10|43040.4|43020.4|43042.9|43022.9|43042.9|43022.9|43040.4|43020.4|0
1631859020000|2021-09-17 06:10:20|43044.9|43024.9|43044.9|43024.9|43044.9|43024.9|43044.9|43024.9|0
1631859030000|2021-09-17 06:10:30|43049.9|43029.9|43050.4|43030.4|43050.4|43030.4|43047.9|43027.9|1
1631859040000|2021-09-17 06:10:40|43052.9|43032.9|43045.4|43025.4|43052.9|43032.9|43045.4|43025.4|0
1631859050000|2021-09-17 06:10:50|43046|43026|43045.4|43025.4|43047.9|43027.9|43045.4|43025.4|0
1631859060000|2021-09-17 06:11:00|43042.9|43022.9|43042.9|43022.9|43042.9|43022.9|43042.9|43022.9|0
1631859070000|2021-09-17 06:11:10|43041|43021|43040.4|43020.4|43042.9|43022.9|43040.4|43020.4|3
1631859080000|2021-09-17 06:11:20|43042.4|43022.4|43042.9|43022.9|43042.9|43022.9|43040.4|43020.4|1
1631859090000|2021-09-17 06:11:30|43045.4|43025.4|43045.4|43025.4|43045.4|43025.4|43045.4|43025.4|1
1631859110000|2021-09-17 06:11:50|43042.9|43022.9|43045.4|43025.4|43045.4|43025.4|43042.9|43022.9|4
1631859120000|2021-09-17 06:12:00|43043.5|43023.5|43042.9|43022.9|43043.5|43023.5|43042.9|43022.9|0
1631859130000|2021-09-17 06:12:10|43045.4|43025.4|43045.4|43025.4|43045.4|43025.4|43045.4|43025.4|1
1631859140000|2021-09-17 06:12:20|43047.9|43027.9|43042.9|43022.9|43047.9|43027.9|43042.9|43022.9|9
1631859150000|2021-09-17 06:12:30|43041|43021|43038.5|43018.5|43041|43021|43038.5|43018.5|1
1631859160000|2021-09-17 06:12:40|43036.5|43016.5|43032.9|43012.9|43036.5|43016.5|43027.9|43007.9|4
1631859170000|2021-09-17 06:12:50|43030.4|43010.4|43032.4|43012.4|43032.9|43012.9|43028.5|43008.5|1
1631859180000|2021-09-17 06:13:00|43032.9|43012.9|43030.4|43010.4|43035.4|43015.4|43030.4|43010.4|2
1631859190000|2021-09-17 06:13:10|43031|43011|43030.4|43010.4|43032.9|43012.9|43030.4|43010.4|3
1631859200000|2021-09-17 06:13:20|43029.9|43009.9|43025.4|43005.4|43030.4|43010.4|43022.9|43002.9|3
1631859210000|2021-09-17 06:13:30|43024.9|43004.9|43027.9|43007.9|43027.9|43007.9|43020.4|43000.4|5
1631859220000|2021-09-17 06:13:40|43029.9|43009.9|43037.9|43017.9|43037.9|43017.9|43029.9|43009.9|6
1631859230000|2021-09-17 06:13:50|||||||||2
1631859240000|2021-09-17 06:14:00|43040.4|43020.4|43040.4|43020.4|43040.4|43020.4|43040.4|43020.4|2
1631859250000|2021-09-17 06:14:10|43044.4|43024.4|43044.4|43024.4|43044.4|43024.4|43044.4|43024.4|52
1631859260000|2021-09-17 06:14:20|43046.9|43026.9|43054.4|43034.4|43054.4|43034.4|43046.9|43026.9|3
1631859270000|2021-09-17 06:14:30|43056.4|43036.4|43064.4|43044.4|43064.4|43044.4|43054.4|43034.4|6
1631859280000|2021-09-17 06:14:40|43062.4|43042.4|43064.4|43044.4|43064.9|43044.9|43061.9|43041.9|1
1631859290000|2021-09-17 06:14:50|43062.4|43042.4|43061.9|43041.9|43062.4|43042.4|43061.9|43041.9|6
1631859300000|2021-09-17 06:15:00|43059.9|43039.9|43061.9|43041.9|43061.9|43041.9|43057.4|43037.4|2
1631859310000|2021-09-17 06:15:10|43064.4|43044.4|43064.4|43044.4|43064.4|43044.4|43059.4|43039.4|3
1631859320000|2021-09-17 06:15:20|43066.9|43046.9|43069.4|43049.4|43069.4|43049.4|43061.9|43041.9|10
1631859330000|2021-09-17 06:15:30|43069.9|43049.9|43072.4|43052.4|43072.4|43052.4|43069.9|43049.9|8
1631859340000|2021-09-17 06:15:40|43071.9|43051.9|43074.4|43054.4|43074.9|43054.9|43071.9|43051.9|3
1631859350000|2021-09-17 06:15:50|43073.9|43053.9|43069.4|43049.4|43073.9|43053.9|43069.4|43049.4|9
1631859360000|2021-09-17 06:16:00|43068.9|43048.9|43066.9|43046.9|43068.9|43048.9|43066.9|43046.9|0
1631859370000|2021-09-17 06:16:10|43064.4|43044.4|43069.4|43049.4|43069.4|43049.4|43064.4|43044.4|2
1631859380000|2021-09-17 06:16:20|43064.4|43044.4|43064.4|43044.4|43069.4|43049.4|43064.4|43044.4|3
1631859390000|2021-09-17 06:16:30|43066.9|43046.9|43066.9|43046.9|43066.9|43046.9|43064.9|43044.9|0
1631859400000|2021-09-17 06:16:40|43064.9|43044.9|43054.9|43034.9|43064.9|43044.9|43054.9|43034.9|7
1631859410000|2021-09-17 06:16:50|43052.4|43032.4|43051.9|43031.9|43053.9|43033.9|43049.4|43029.4|1
1631859420000|2021-09-17 06:17:00|43049.9|43029.9|43046.9|43026.9|43049.9|43029.9|43046.9|43026.9|5
1631859430000|2021-09-17 06:17:10|43049.4|43029.4|43049.4|43029.4|43049.4|43029.4|43049.4|43029.4|1
1631859440000|2021-09-17 06:17:20|43051.9|43031.9|43054.4|43034.4|43056.9|43036.9|43051.9|43031.9|3
1631859450000|2021-09-17 06:17:30|43056.9|43036.9|43056.9|43036.9|43056.9|43036.9|43056.9|43036.9|1
1631859460000|2021-09-17 06:17:40|43057.4|43037.4|43056.9|43036.9|43061.4|43041.4|43056.9|43036.9|4
1631859470000|2021-09-17 06:17:50|43059.4|43039.4|43059.4|43039.4|43059.4|43039.4|43056.9|43036.9|1
1631859480000|2021-09-17 06:18:00|43061.4|43041.4|43064.4|43044.4|43064.4|43044.4|43061.4|43041.4|5
1631859490000|2021-09-17 06:18:10|43066.4|43046.4|43059.9|43039.9|43066.9|43046.9|43059.9|43039.9|4
1631859500000|2021-09-17 06:18:20|43061.9|43041.9|43063.9|43043.9|43063.9|43043.9|43061.9|43041.9|3
1631859510000|2021-09-17 06:18:30|43064.4|43044.4|43061.9|43041.9|43064.4|43044.4|43059.4|43039.4|3
1631859520000|2021-09-17 06:18:40|43061.4|43041.4|43061.9|43041.9|43061.9|43041.9|43061.4|43041.4|2
1631859530000|2021-09-17 06:18:50|43064.4|43044.4|43059.4|43039.4|43064.4|43044.4|43059.4|43039.4|4
1631859540000|2021-09-17 06:19:00|43057.4|43037.4|43056.9|43036.9|43057.4|43037.4|43056.9|43036.9|6
1631859550000|2021-09-17 06:19:10|43054.9|43034.9|43054.4|43034.4|43054.9|43034.9|43051.9|43031.9|3
1631859560000|2021-09-17 06:19:20|43049.4|43029.4|43054.4|43034.4|43054.4|43034.4|43049.4|43029.4|5
1631859570000|2021-09-17 06:19:30|43050.4|43030.4|43056.9|43036.9|43056.9|43036.9|43049.4|43029.4|5
1631859580000|2021-09-17 06:19:40|43054.4|43034.4|43049.4|43029.4|43054.4|43034.4|43049.4|43029.4|3
1631859590000|2021-09-17 06:19:50|43046.9|43026.9|43039.4|43019.4|43046.9|43026.9|43039.4|43019.4|2
1631859600000|2021-09-17 06:20:00|43041.9|43021.9|43044.4|43024.4|43044.4|43024.4|43041.9|43021.9|1
1631859610000|2021-09-17 06:20:10|43046.9|43026.9|43046.9|43026.9|43048.9|43028.9|43044.4|43024.4|3
1631859620000|2021-09-17 06:20:20|43044.9|43024.9|43044.4|43024.4|43044.9|43024.9|43042.4|43022.4|3
1631859630000|2021-09-17 06:20:30|43046.4|43026.4|43046.9|43026.9|43049.4|43029.4|43046.4|43026.4|2
1631859640000|2021-09-17 06:20:40|43044.4|43024.4|43044.4|43024.4|43044.4|43024.4|43044.4|43024.4|0
1631859650000|2021-09-17 06:20:50|43044.9|43024.9|43046.9|43026.9|43046.9|43026.9|43044.4|43024.4|5
1631859660000|2021-09-17 06:21:00|43046.4|43026.4|43041.9|43021.9|43046.4|43026.4|43041.9|43021.9|7
1631859670000|2021-09-17 06:21:10|43039.9|43019.9|43036.9|43016.9|43041.9|43021.9|43036.9|43016.9|1
1631859680000|2021-09-17 06:21:20|43031.9|43011.9|43034.4|43014.4|43034.4|43014.4|43031.9|43011.9|4
1631859690000|2021-09-17 06:21:30|43029.4|43009.4|43029.4|43009.4|43029.4|43009.4|43026.9|43006.9|5
1631859700000|2021-09-17 06:21:40|43031.4|43011.4|43031.9|43011.9|43031.9|43011.9|43029.4|43009.4|2
1631859710000|2021-09-17 06:21:50|43029.4|43009.4|43024.4|43004.4|43031.9|43011.9|43024.4|43004.4|5
1631859720000|2021-09-17 06:22:00|43029.4|43009.4|43033.9|43013.9|43036.4|43016.4|43029.4|43009.4|4
1631859730000|2021-09-17 06:22:10|43031.9|43011.9|43031.4|43011.4|43033.9|43013.9|43031.4|43011.4|3
1631859740000|2021-09-17 06:22:20|||||||||2
1631859750000|2021-09-17 06:22:30|43029.4|43009.4|43029.4|43009.4|43031.9|43011.9|43029.4|43009.4|4
1631859760000|2021-09-17 06:22:40|43031.9|43011.9|43024.4|43004.4|43034.4|43014.4|43024.4|43004.4|9
1631859770000|2021-09-17 06:22:50|43024.9|43004.9|43026.9|43006.9|43026.9|43006.9|43024.9|43004.9|0
1631859780000|2021-09-17 06:23:00|43026.4|43006.4|43021.9|43001.9|43026.4|43006.4|43021.9|43001.9|5
1631859790000|2021-09-17 06:23:10|43019.9|42999.9|43011.9|42991.9|43019.9|42999.9|43011.9|42991.9|12
1631859800000|2021-09-17 06:23:20|43009.9|42989.9|43009.4|42989.4|43011.9|42991.9|43009.4|42989.4|6
1631859810000|2021-09-17 06:23:30|43011.4|42991.4|43011.9|42991.9|43011.9|42991.9|43009.4|42989.4|5
1631859820000|2021-09-17 06:23:40|43013.9|42993.9|43014.9|42994.9|43016.9|42996.9|43009.4|42989.4|5
1631859830000|2021-09-17 06:23:50|43014.4|42994.4|43007.4|42987.4|43019.4|42999.4|43007.4|42987.4|6
1631859840000|2021-09-17 06:24:00|43009.4|42989.4|43004.4|42984.4|43009.4|42989.4|43004.4|42984.4|8
1631859850000|2021-09-17 06:24:10|43006.9|42986.9|43004.4|42984.4|43008.9|42988.9|43004.4|42984.4|1
1631859860000|2021-09-17 06:24:20|43002.4|42982.4|43001.9|42981.9|43002.4|42982.4|43001.9|42981.9|7
1631859870000|2021-09-17 06:24:30|43003.9|42983.9|42994.4|42974.4|43004.4|42984.4|42994.4|42974.4|11
1631859880000|2021-09-17 06:24:40|42992.4|42972.4|42991.4|42971.4|42994.4|42974.4|42989.4|42969.4|16
1631859890000|2021-09-17 06:24:50|42991.9|42971.9|42989.4|42969.4|42991.9|42971.9|42989.4|42969.4|3
1631859900000|2021-09-17 06:25:00|42987.4|42967.4|42992.4|42972.4|42992.4|42972.4|42986.9|42966.9|10
1631859910000|2021-09-17 06:25:10|42991.9|42971.9|42979.4|42959.4|42994.4|42974.4|42979.4|42959.4|8
1631859920000|2021-09-17 06:25:20|||||||||15
1631859930000|2021-09-17 06:25:30|42977.4|42957.4|42976.9|42956.9|42977.4|42957.4|42976.9|42956.9|3
1631859940000|2021-09-17 06:25:40|42974.9|42954.9|42972.4|42952.4|42976.9|42956.9|42972.4|42952.4|6
1631859950000|2021-09-17 06:25:50|42971.9|42951.9|42969.4|42949.4|42972.4|42952.4|42964.4|42944.4|35
1631859960000|2021-09-17 06:26:00|42971.9|42951.9|42973.9|42953.9|42976.4|42956.4|42971.9|42951.9|9
1631859970000|2021-09-17 06:26:10|42974.4|42954.4|42974.4|42954.4|42974.4|42954.4|42974.4|42954.4|2
1631859980000|2021-09-17 06:26:20|42970.4|42950.4|42974.4|42954.4|42974.4|42954.4|42969.4|42949.4|5
1631859990000|2021-09-17 06:26:30|42976.9|42956.9|42988.9|42968.9|42988.9|42968.9|42976.9|42956.9|6
1631860000000|2021-09-17 06:26:40|42989.4|42969.4|42984.4|42964.4|42989.4|42969.4|42984.4|42964.4|4
1631860010000|2021-09-17 06:26:50|42981.9|42961.9|42986.9|42966.9|42988.9|42968.9|42981.9|42961.9|4
1631860020000|2021-09-17 06:27:00|42984.4|42964.4|42984.4|42964.4|42986.9|42966.9|42984.4|42964.4|1
1631860030000|2021-09-17 06:27:10|42986.9|42966.9|42989.4|42969.4|42989.4|42969.4|42984.4|42964.4|3
1631860040000|2021-09-17 06:27:20|42991.9|42971.9|42994.4|42974.4|42996.9|42976.9|42991.9|42971.9|14
1631860050000|2021-09-17 06:27:30|42995.4|42975.4|42999.4|42979.4|42999.4|42979.4|42995.4|42975.4|4
1631860060000|2021-09-17 06:27:40|42996.9|42976.9|42996.9|42976.9|42999.4|42979.4|42996.9|42976.9|5
1631860070000|2021-09-17 06:27:50|42994.9|42974.9|42991.9|42971.9|42996.9|42976.9|42991.9|42971.9|1
1631860080000|2021-09-17 06:28:00|42994.4|42974.4|42989.4|42969.4|42994.4|42974.4|42989.4|42969.4|7
1631860090000|2021-09-17 06:28:10|42987.4|42967.4|42984.4|42964.4|42987.4|42967.4|42984.4|42964.4|0
1631860100000|2021-09-17 06:28:20|42984.9|42964.9|42991.9|42971.9|42991.9|42971.9|42984.9|42964.9|14
1631860110000|2021-09-17 06:28:30|42994.4|42974.4|43006.9|42986.9|43006.9|42986.9|42994.4|42974.4|5
1631860120000|2021-09-17 06:28:40|43009.4|42989.4|43004.4|42984.4|43009.4|42989.4|43004.4|42984.4|5
1631860130000|2021-09-17 06:28:50|43009.4|42989.4|43001.9|42981.9|43009.4|42989.4|43001.9|42981.9|8
1631860140000|2021-09-17 06:29:00|42999.4|42979.4|42991.9|42971.9|42999.4|42979.4|42991.9|42971.9|2
1631860150000|2021-09-17 06:29:10|42987.9|42967.9|42986.9|42966.9|42989.9|42969.9|42984.9|42964.9|4
1631860160000|2021-09-17 06:29:20|42988.9|42968.9|42986.9|42966.9|42988.9|42968.9|42984.4|42964.4|1
1631860170000|2021-09-17 06:29:30|42984.9|42964.9|42989.4|42969.4|42989.4|42969.4|42984.9|42964.9|0
1631860180000|2021-09-17 06:29:40|42993.9|42973.9|42991.9|42971.9|42993.9|42973.9|42991.9|42971.9|10
1631860190000|2021-09-17 06:29:50|42989.4|42969.4|42984.9|42964.9|42989.4|42969.4|42984.9|42964.9|5
1631860200000|2021-09-17 06:30:00|42984.4|42964.4|42984.4|42964.4|42984.4|42964.4|42979.4|42959.4|12
1631860210000|2021-09-17 06:30:10|42981.4|42961.4|42984.4|42964.4|42984.4|42964.4|42981.4|42961.4|13
1631860220000|2021-09-17 06:30:20|42986.4|42966.4|42989.4|42969.4|42989.4|42969.4|42984.4|42964.4|10
1631860230000|2021-09-17 06:30:30|42991.4|42971.4|42996.9|42976.9|42996.9|42976.9|42989.4|42969.4|1
1631860240000|2021-09-17 06:30:40|42994.4|42974.4|42991.9|42971.9|42994.4|42974.4|42991.9|42971.9|2
1631860250000|2021-09-17 06:30:50|42992.4|42972.4|42996.9|42976.9|42996.9|42976.9|42991.9|42971.9|5
1631860260000|2021-09-17 06:31:00|42996.4|42976.4|42996.9|42976.9|42996.9|42976.9|42994.4|42974.4|7
1631860270000|2021-09-17 06:31:10|42999.4|42979.4|42999.4|42979.4|42999.4|42979.4|42999.4|42979.4|9
1631860280000|2021-09-17 06:31:20|42998.9|42978.9|42989.4|42969.4|42999.4|42979.4|42989.4|42969.4|3
1631860290000|2021-09-17 06:31:30|42987.4|42967.4|42986.9|42966.9|42987.4|42967.4|42984.4|42964.4|2
1631860300000|2021-09-17 06:31:40|42986.4|42966.4|42989.4|42969.4|42989.4|42969.4|42984.4|42964.4|0
1631860310000|2021-09-17 06:31:50|42987.4|42967.4|42979.4|42959.4|42987.4|42967.4|42979.4|42959.4|7
1631860320000|2021-09-17 06:32:00|42981.4|42961.4|42974.4|42954.4|42981.9|42961.9|42974.4|42954.4|4
1631860330000|2021-09-17 06:32:10|42969.9|42949.9|42972.4|42952.4|42972.4|42952.4|42969.9|42949.9|1
1631860340000|2021-09-17 06:32:20|42970.4|42950.4|42959.4|42939.4|42970.4|42950.4|42956.9|42936.9|12
1631860350000|2021-09-17 06:32:30|42961.9|42941.9|42959.4|42939.4|42961.9|42941.9|42959.4|42939.4|6
1631860360000|2021-09-17 06:32:40|42959.9|42939.9|42961.9|42941.9|42966.9|42946.9|42959.4|42939.4|7
1631860370000|2021-09-17 06:32:50|42964.4|42944.4|42964.9|42944.9|42966.9|42946.9|42959.4|42939.4|4
1631860380000|2021-09-17 06:33:00|42964.4|42944.4|42961.9|42941.9|42966.9|42946.9|42961.9|42941.9|6
1631860390000|2021-09-17 06:33:10|42959.4|42939.4|42959.4|42939.4|42959.4|42939.4|42959.4|42939.4|3
1631860400000|2021-09-17 06:33:20|42961.9|42941.9|42963.9|42943.9|42964.4|42944.4|42959.4|42939.4|4
1631860410000|2021-09-17 06:33:30|42964.4|42944.4|42964.4|42944.4|42969.4|42949.4|42964.4|42944.4|8
1631860420000|2021-09-17 06:33:40|42966.9|42946.9|42959.4|42939.4|42966.9|42946.9|42959.4|42939.4|3
1631860430000|2021-09-17 06:33:50|42956.9|42936.9|42959.4|42939.4|42959.4|42939.4|42956.9|42936.9|2
1631860440000|2021-09-17 06:34:00|42961.4|42941.4|42966.4|42946.4|42966.4|42946.4|42961.4|42941.4|5
1631860450000|2021-09-17 06:34:10|42964.4|42944.4|42961.9|42941.9|42964.4|42944.4|42961.9|42941.9|1
1631860460000|2021-09-17 06:34:20|42959.4|42939.4|42966.9|42946.9|42966.9|42946.9|42959.4|42939.4|2
1631860470000|2021-09-17 06:34:30|42969.4|42949.4|42971.9|42951.9|42971.9|42951.9|42969.4|42949.4|3
1631860480000|2021-09-17 06:34:40|42974.4|42954.4|42961.9|42941.9|42974.4|42954.4|42961.9|42941.9|5
1631860490000|2021-09-17 06:34:50|42963.9|42943.9|42954.4|42934.4|42964.4|42944.4|42951.9|42931.9|2
1631860500000|2021-09-17 06:35:00|42956.9|42936.9|42956.4|42936.4|42956.9|42936.9|42953.9|42933.9|11
1631860510000|2021-09-17 06:35:10|42954.4|42934.4|42954.4|42934.4|42959.4|42939.4|42954.4|42934.4|5
1631860520000|2021-09-17 06:35:20|42950.4|42930.4|42949.4|42929.4|42950.4|42930.4|42949.4|42929.4|9
1631860530000|2021-09-17 06:35:30|42947.4|42927.4|42946.9|42926.9|42949.4|42929.4|42946.9|42926.9|6
1631860540000|2021-09-17 06:35:40|42944.4|42924.4|42951.9|42931.9|42956.4|42936.4|42944.4|42924.4|14
1631860550000|2021-09-17 06:35:50|42944.9|42924.9|42949.4|42929.4|42951.4|42931.4|42941.9|42921.9|11
1631860560000|2021-09-17 06:36:00|42947.4|42927.4|42944.9|42924.9|42947.4|42927.4|42944.9|42924.9|5
1631860580000|2021-09-17 06:36:20|42946.9|42926.9|42946.9|42926.9|42947.4|42927.4|42946.9|42926.9|4
1631860590000|2021-09-17 06:36:30|42949.4|42929.4|42949.4|42929.4|42949.4|42929.4|42944.9|42924.9|6
1631860600000|2021-09-17 06:36:40|42951.9|42931.9|42954.4|42934.4|42954.4|42934.4|42951.9|42931.9|1
1631860610000|2021-09-17 06:36:50|42953.3|42933.3|42941.9|42921.9|42953.3|42933.3|42941.9|42921.9|2
1631860620000|2021-09-17 06:37:00|42941.4|42921.4|42934.4|42914.4|42941.4|42921.4|42929.4|42909.4|16
1631860640000|2021-09-17 06:37:20|42929.4|42909.4|42932.4|42912.4|42932.4|42912.4|42929.4|42909.4|11
1631860650000|2021-09-17 06:37:30|42931.9|42911.9|42934.4|42914.4|42934.9|42914.9|42931.9|42911.9|2
1631860660000|2021-09-17 06:37:40|42936.9|42916.9|42936.9|42916.9|42939.4|42919.4|42933.9|42913.9|8
1631860670000|2021-09-17 06:37:50|42934.9|42914.9|42941.9|42921.9|42941.9|42921.9|42934.4|42914.4|7
1631860680000|2021-09-17 06:38:00|42939.9|42919.9|42944.4|42924.4|42944.4|42924.4|42936.9|42916.9|15
1631860690000|2021-09-17 06:38:10|42942.4|42922.4|42934.9|42914.9|42942.4|42922.4|42934.9|42914.9|8
1631860700000|2021-09-17 06:38:20|42936.9|42916.9|42939.4|42919.4|42939.9|42919.9|42936.9|42916.9|2
1631860710000|2021-09-17 06:38:30|42938.9|42918.9|42936.9|42916.9|42938.9|42918.9|42936.9|42916.9|1
1631860720000|2021-09-17 06:38:40|42934.9|42914.9|42939.4|42919.4|42939.4|42919.4|42934.9|42914.9|3
1631860730000|2021-09-17 06:38:50|42941.9|42921.9|42939.4|42919.4|42941.9|42921.9|42939.4|42919.4|0
1631860740000|2021-09-17 06:39:00|42938.9|42918.9|42934.4|42914.4|42939.4|42919.4|42934.4|42914.4|7
1631860750000|2021-09-17 06:39:10|42934.9|42914.9|42936.9|42916.9|42936.9|42916.9|42934.9|42914.9|1
1631860760000|2021-09-17 06:39:20|42934.9|42914.9|42946.9|42926.9|42946.9|42926.9|42934.4|42914.4|14
1631860770000|2021-09-17 06:39:30|42947.4|42927.4|42949.4|42929.4|42952.4|42932.4|42946.9|42926.9|5
1631860780000|2021-09-17 06:39:40|42951.9|42931.9|42951.9|42931.9|42954.4|42934.4|42951.9|42931.9|3
1631860790000|2021-09-17 06:39:50|42953.9|42933.9|42944.4|42924.4|42954.4|42934.4|42943.9|42923.9|13
1631860800000|2021-09-17 06:40:00|42941.9|42921.9|42944.4|42924.4|42944.4|42924.4|42939.9|42919.9|1
1631860810000|2021-09-17 06:40:10|||||||||1
1631860820000|2021-09-17 06:40:20|42946.4|42926.4|42959.4|42939.4|42964.4|42944.4|42946.4|42926.4|22
1631860830000|2021-09-17 06:40:30|42956.9|42936.9|42956.9|42936.9|42956.9|42936.9|42954.4|42934.4|1
1631860840000|2021-09-17 06:40:40|42954.4|42934.4|42949.9|42929.9|42954.4|42934.4|42949.9|42929.9|1
1631860850000|2021-09-17 06:40:50|42949.4|42929.4|42951.9|42931.9|42951.9|42931.9|42946.9|42926.9|6
1631860860000|2021-09-17 06:41:00|42953.9|42933.9|42954.4|42934.4|42954.4|42934.4|42949.4|42929.4|1
1631860870000|2021-09-17 06:41:10|42953.9|42933.9|42939.9|42919.9|42953.9|42933.9|42939.9|42919.9|6
1631860880000|2021-09-17 06:41:20|42939.4|42919.4|42937.4|42917.4|42939.4|42919.4|42937.4|42917.4|2
1631860890000|2021-09-17 06:41:30|42936.9|42916.9|42941.4|42921.4|42941.4|42921.4|42936.9|42916.9|3
1631860900000|2021-09-17 06:41:40|42943.3|42923.3|42941.4|42921.4|42943.3|42923.3|42941.4|42921.4|1
1631860910000|2021-09-17 06:41:50|42943.3|42923.3|42941.9|42921.9|42944.4|42924.4|42941.9|42921.9|3
1631860920000|2021-09-17 06:42:00|42939.9|42919.9|42941.9|42921.9|42944.4|42924.4|42939.4|42919.4|3
1631860930000|2021-09-17 06:42:10|42939.4|42919.4|42941.9|42921.9|42941.9|42921.9|42939.4|42919.4|1
1631860940000|2021-09-17 06:42:20|42939.4|42919.4|42939.4|42919.4|42941.9|42921.9|42939.4|42919.4|3
1631860950000|2021-09-17 06:42:30|42944.4|42924.4|42939.4|42919.4|42944.4|42924.4|42939.4|42919.4|5
1631860960000|2021-09-17 06:42:40|42944.4|42924.4|42944.4|42924.4|42944.4|42924.4|42944.4|42924.4|2
1631860970000|2021-09-17 06:42:50|42943.9|42923.9|42951.9|42931.9|42951.9|42931.9|42941.9|42921.9|9
1631860980000|2021-09-17 06:43:00|42953.9|42933.9|42944.4|42924.4|42956.9|42936.9|42944.4|42924.4|22
1631860990000|2021-09-17 06:43:10|42936.9|42916.9|42941.9|42921.9|42941.9|42921.9|42931.9|42911.9|12
1631861000000|2021-09-17 06:43:20|42943.9|42923.9|42941.9|42921.9|42944.4|42924.4|42941.9|42921.9|0
1631861010000|2021-09-17 06:43:30|42944.4|42924.4|42943.9|42923.9|42946.9|42926.9|42943.9|42923.9|7
1631861020000|2021-09-17 06:43:40|42942.4|42922.4|42941.9|42921.9|42942.4|42922.4|42938.9|42918.9|1
1631861030000|2021-09-17 06:43:50|42943.9|42923.9|42942.4|42922.4|42946.9|42926.9|42942.4|42922.4|1
1631861040000|2021-09-17 06:44:00|42941.9|42921.9|42946.9|42926.9|42946.9|42926.9|42941.9|42921.9|1
1631861050000|2021-09-17 06:44:10|42949.4|42929.4|42951.9|42931.9|42951.9|42931.9|42949.4|42929.4|4
1631861060000|2021-09-17 06:44:20|42949.4|42929.4|42949.4|42929.4|42949.9|42929.9|42949.4|42929.4|4
1631861070000|2021-09-17 06:44:30|42951.9|42931.9|42949.4|42929.4|42951.9|42931.9|42949.4|42929.4|4
1631861080000|2021-09-17 06:44:40|42946.9|42926.9|42941.9|42921.9|42946.9|42926.9|42939.4|42919.4|10
1631861090000|2021-09-17 06:44:50|42944.4|42924.4|42939.4|42919.4|42946.9|42926.9|42939.4|42919.4|9
1631861100000|2021-09-17 06:45:00|42936.9|42916.9|42934.4|42914.4|42936.9|42916.9|42934.4|42914.4|4
1631861110000|2021-09-17 06:45:10|42937.4|42917.4|42934.9|42914.9|42937.4|42917.4|42934.9|42914.9|2
1631861120000|2021-09-17 06:45:20|42931.9|42911.9|42934.4|42914.4|42934.4|42914.4|42929.4|42909.4|3
1631861130000|2021-09-17 06:45:30|42932.4|42912.4|42934.4|42914.4|42934.4|42914.4|42929.4|42909.4|3
1631861140000|2021-09-17 06:45:40|42929.4|42909.4|42929.4|42909.4|42929.4|42909.4|42929.4|42909.4|6
1631861150000|2021-09-17 06:45:50|42927.4|42907.4|42924.4|42904.4|42929.4|42909.4|42924.4|42904.4|11
1631861160000|2021-09-17 06:46:00|42926.4|42906.4|42924.4|42904.4|42926.9|42906.9|42919.9|42899.9|9
1631861170000|2021-09-17 06:46:10|42921.9|42901.9|42924.4|42904.4|42924.4|42904.4|42921.9|42901.9|0
1631861180000|2021-09-17 06:46:20|42923.9|42903.9|42926.9|42906.9|42926.9|42906.9|42919.4|42899.4|14
1631861190000|2021-09-17 06:46:30|42928.9|42908.9|42931.9|42911.9|42933.9|42913.9|42928.9|42908.9|9
1631861200000|2021-09-17 06:46:40|42934.4|42914.4|42924.9|42904.9|42934.4|42914.4|42924.9|42904.9|1
1631861210000|2021-09-17 06:46:50|42924.4|42904.4|42921.9|42901.9|42924.4|42904.4|42919.4|42899.4|8
1631861220000|2021-09-17 06:47:00|42919.4|42899.4|42914.4|42894.4|42919.4|42899.4|42909.9|42889.9|14
1631861230000|2021-09-17 06:47:10|42916.9|42896.9|42916.9|42896.9|42919.4|42899.4|42916.9|42896.9|7
1631861240000|2021-09-17 06:47:20|42911.9|42891.9|42904.9|42884.9|42911.9|42891.9|42904.9|42884.9|19
1631861250000|2021-09-17 06:47:30|42904.4|42884.4|42899.4|42879.4|42904.4|42884.4|42899.4|42879.4|14
1631861260000|2021-09-17 06:47:40|42897.4|42877.4|42889.4|42869.4|42897.4|42877.4|42889.4|42869.4|13
1631861270000|2021-09-17 06:47:50|42886.9|42866.9|42891.9|42871.9|42891.9|42871.9|42886.9|42866.9|6
1631861280000|2021-09-17 06:48:00|42889.4|42869.4|42866.9|42846.9|42889.4|42869.4|42864.9|42844.9|46
1631861290000|2021-09-17 06:48:10|42862.9|42842.9|42851.4|42831.4|42864.9|42844.9|42847.4|42827.4|43
1631861300000|2021-09-17 06:48:20|42849.4|42829.4|42854.4|42834.4|42854.4|42834.4|42847.4|42827.4|22
1631861310000|2021-09-17 06:48:30|42855.4|42835.4|42864.4|42844.4|42864.4|42844.4|42855.4|42835.4|9
1631861320000|2021-09-17 06:48:40|42866.9|42846.9|42866.9|42846.9|42866.9|42846.9|42864.9|42844.9|4
1631861330000|2021-09-17 06:48:50|42869.4|42849.4|42879.4|42859.4|42879.4|42859.4|42869.4|42849.4|13
1631861340000|2021-09-17 06:49:00|42881.4|42861.4|42879.4|42859.4|42884.4|42864.4|42877.4|42857.4|59
1631861350000|2021-09-17 06:49:10|42879.9|42859.9|42884.4|42864.4|42886.9|42866.9|42879.4|42859.4|23
1631861360000|2021-09-17 06:49:20|42886.9|42866.9|42884.4|42864.4|42886.9|42866.9|42879.4|42859.4|6
1631861370000|2021-09-17 06:49:30|42886.9|42866.9|42889.9|42869.9|42891.9|42871.9|42886.9|42866.9|2
1631861380000|2021-09-17 06:49:40|42889.4|42869.4|42884.4|42864.4|42889.4|42869.4|42884.4|42864.4|4
1631861390000|2021-09-17 06:49:50|42886.9|42866.9|42886.9|42866.9|42887.4|42867.4|42884.4|42864.4|5
1631861400000|2021-09-17 06:50:00|42886.4|42866.4|42888.9|42868.9|42888.9|42868.9|42884.4|42864.4|0
1631861410000|2021-09-17 06:50:10|42891.4|42871.4|42890.8|42870.8|42891.4|42871.4|42888.9|42868.9|8
1631861420000|2021-09-17 06:50:20|42888.9|42868.9|42885.4|42865.4|42891.9|42871.9|42885.4|42865.4|22
1631861430000|2021-09-17 06:50:30|42887.4|42867.4|42889.4|42869.4|42889.4|42869.4|42886.9|42866.9|4
1631861440000|2021-09-17 06:50:40|42891.9|42871.9|42894.4|42874.4|42896.4|42876.4|42891.9|42871.9|12
1631861450000|2021-09-17 06:50:50|42893.9|42873.9|42893.9|42873.9|42894.4|42874.4|42891.9|42871.9|2
1631861460000|2021-09-17 06:51:00|42894.4|42874.4|42899.4|42879.4|42899.4|42879.4|42894.4|42874.4|7
1631861470000|2021-09-17 06:51:10|42901.9|42881.9|42901.9|42881.9|42901.9|42881.9|42899.4|42879.4|4
1631861480000|2021-09-17 06:51:20|42903.9|42883.9|42904.4|42884.4|42904.4|42884.4|42903.9|42883.9|0
1631861490000|2021-09-17 06:51:30|42906.9|42886.9|42909.4|42889.4|42914.4|42894.4|42906.9|42886.9|21
1631861500000|2021-09-17 06:51:40|42911.9|42891.9|42911.9|42891.9|42911.9|42891.9|42911.9|42891.9|11
1631861510000|2021-09-17 06:51:50|42909.4|42889.4|42911.9|42891.9|42911.9|42891.9|42906.9|42886.9|10
1631861520000|2021-09-17 06:52:00|42909.9|42889.9|42904.4|42884.4|42911.9|42891.9|42904.4|42884.4|7
1631861530000|2021-09-17 06:52:10|42901.9|42881.9|42899.4|42879.4|42903.9|42883.9|42899.4|42879.4|8
1631861540000|2021-09-17 06:52:20|42896.9|42876.9|42894.4|42874.4|42896.9|42876.9|42894.4|42874.4|7
1631861550000|2021-09-17 06:52:30|42891.9|42871.9|42864.4|42844.4|42894.4|42874.4|42862.4|42842.4|22
1631861560000|2021-09-17 06:52:40|42861.9|42841.9|42859.4|42839.4|42861.9|42841.9|42857.4|42837.4|5
1631861570000|2021-09-17 06:52:50|42855.4|42835.4|42869.4|42849.4|42869.4|42849.4|42855.4|42835.4|10
1631861580000|2021-09-17 06:53:00|42871.4|42851.4|42874.4|42854.4|42874.4|42854.4|42869.4|42849.4|7
1631861590000|2021-09-17 06:53:10|42878.3|42858.3|42881.4|42861.4|42881.4|42861.4|42878.3|42858.3|5
1631861600000|2021-09-17 06:53:20|42879.4|42859.4|42879.4|42859.4|42879.4|42859.4|42876.9|42856.9|1
1631861610000|2021-09-17 06:53:30|42881.4|42861.4|42894.4|42874.4|42894.4|42874.4|42881.4|42861.4|5
1631861620000|2021-09-17 06:53:40|42892.4|42872.4|42881.9|42861.9|42892.4|42872.4|42881.9|42861.9|10
1631861630000|2021-09-17 06:53:50|42884.4|42864.4|42886.9|42866.9|42886.9|42866.9|42881.9|42861.9|4
1631861640000|2021-09-17 06:54:00|42888.9|42868.9|42881.9|42861.9|42889.4|42869.4|42881.9|42861.9|11
1631861650000|2021-09-17 06:54:10|42877.9|42857.9|42876.9|42856.9|42877.9|42857.9|42876.9|42856.9|1
1631861660000|2021-09-17 06:54:20|42874.4|42854.4|42876.9|42856.9|42876.9|42856.9|42874.4|42854.4|1
1631861670000|2021-09-17 06:54:30|42874.9|42854.9|42876.9|42856.9|42878.9|42858.9|42874.4|42854.4|5
1631861680000|2021-09-17 06:54:40|42874.4|42854.4|42871.9|42851.9|42878.9|42858.9|42871.9|42851.9|3
1631861690000|2021-09-17 06:54:50|42874.4|42854.4|42867.4|42847.4|42876.9|42856.9|42867.4|42847.4|11
1631861700000|2021-09-17 06:55:00|42869.4|42849.4|42876.9|42856.9|42876.9|42856.9|42869.4|42849.4|9
1631861710000|2021-09-17 06:55:10|42874.9|42854.9|42869.4|42849.4|42874.9|42854.9|42869.4|42849.4|4
1631861720000|2021-09-17 06:55:20|42873.3|42853.3|42874.4|42854.4|42878.9|42858.9|42873.3|42853.3|6
1631861730000|2021-09-17 06:55:30|42871.9|42851.9|42871.9|42851.9|42873.9|42853.9|42871.9|42851.9|11
1631861740000|2021-09-17 06:55:40|42874.4|42854.4|42879.4|42859.4|42879.4|42859.4|42874.4|42854.4|7
1631861750000|2021-09-17 06:55:50|42881.9|42861.9|42881.9|42861.9|42884.4|42864.4|42881.9|42861.9|6
1631861760000|2021-09-17 06:56:00|42884.4|42864.4|42876.9|42856.9|42884.4|42864.4|42876.9|42856.9|7
1631861770000|2021-09-17 06:56:10|42874.9|42854.9|42869.9|42849.9|42876.9|42856.9|42869.9|42849.9|13
1631861780000|2021-09-17 06:56:20|42869.4|42849.4|42868.9|42848.9|42869.4|42849.4|42863.9|42843.9|2
1631861790000|2021-09-17 06:56:30|42866.9|42846.9|42869.4|42849.4|42869.4|42849.4|42866.9|42846.9|5
1631861800000|2021-09-17 06:56:40|42871.9|42851.9|42874.4|42854.4|42879.4|42859.4|42871.9|42851.9|6
1631861810000|2021-09-17 06:56:50|42871.9|42851.9|42882.4|42862.4|42882.4|42862.4|42871.9|42851.9|11
1631861820000|2021-09-17 06:57:00|42884.4|42864.4|42884.4|42864.4|42884.4|42864.4|42881.9|42861.9|5
1631861830000|2021-09-17 06:57:10|42882.4|42862.4|42886.9|42866.9|42886.9|42866.9|42879.9|42859.9|4
1631861850000|2021-09-17 06:57:30|42891.9|42871.9|42889.4|42869.4|42893.9|42873.9|42887.4|42867.4|12
1631861860000|2021-09-17 06:57:40|42891.4|42871.4|42901.9|42881.9|42901.9|42881.9|42891.4|42871.4|7
1631861870000|2021-09-17 06:57:50|42904.4|42884.4|42909.4|42889.4|42911.4|42891.4|42904.4|42884.4|10
1631861880000|2021-09-17 06:58:00|42911.9|42891.9|42915.8|42895.8|42915.8|42895.8|42909.4|42889.4|15
1631861890000|2021-09-17 06:58:10|42916.9|42896.9|42917.4|42897.4|42919.4|42899.4|42916.9|42896.9|1
1631861900000|2021-09-17 06:58:20|42918.9|42898.9|42921.9|42901.9|42921.9|42901.9|42918.9|42898.9|8
1631861910000|2021-09-17 06:58:30|42922.4|42902.4|42919.4|42899.4|42922.4|42902.4|42916.9|42896.9|15
1631861920000|2021-09-17 06:58:40|42921.9|42901.9|42928.9|42908.9|42928.9|42908.9|42921.9|42901.9|4
1631861930000|2021-09-17 06:58:50|42929.4|42909.4|42931.9|42911.9|42934.4|42914.4|42929.4|42909.4|5
1631861940000|2021-09-17 06:59:00|42934.4|42914.4|42936.9|42916.9|42936.9|42916.9|42931.9|42911.9|14
1631861950000|2021-09-17 06:59:10|42939.4|42919.4|42937.4|42917.4|42941.9|42921.9|42936.9|42916.9|15
1631861960000|2021-09-17 06:59:20|42939.4|42919.4|42941.9|42921.9|42941.9|42921.9|42936.9|42916.9|0
1631861970000|2021-09-17 06:59:30|42939.9|42919.9|42941.9|42921.9|42943.9|42923.9|42936.9|42916.9|9
1631861980000|2021-09-17 06:59:40|42943.9|42923.9|42936.4|42916.4|42944.4|42924.4|42929.4|42909.4|10
1631861990000|2021-09-17 06:59:50|42934.4|42914.4|42899.4|42879.4|42941.9|42921.9|42899.4|42879.4|17
1631862000000|2021-09-17 07:00:00|42904.4|42884.4|42944.4|42924.4|42946.9|42926.9|42904.4|42884.4|35
1631862010000|2021-09-17 07:00:10|42939.4|42919.4|42934.9|42914.9|42946.9|42926.9|42934.4|42914.4|15
1631862020000|2021-09-17 07:00:20|42936.4|42916.4|42930.4|42910.4|42938.9|42918.9|42930.4|42910.4|7
1631862030000|2021-09-17 07:00:30|42929.9|42909.9|42924.4|42904.4|42929.9|42909.9|42924.4|42904.4|3
1631862040000|2021-09-17 07:00:40|42921.9|42901.9|42919.4|42899.4|42921.9|42901.9|42919.4|42899.4|4
1631862050000|2021-09-17 07:00:50|42916.9|42896.9|42904.9|42884.9|42916.9|42896.9|42904.9|42884.9|4
1631862060000|2021-09-17 07:01:00|42899.9|42879.9|42899.4|42879.4|42909.4|42889.4|42884.9|42864.9|28
1631862070000|2021-09-17 07:01:10|42897.4|42877.4|42891.9|42871.9|42899.4|42879.4|42889.9|42869.9|6
1631862080000|2021-09-17 07:01:20|42889.9|42869.9|42881.9|42861.9|42889.9|42869.9|42881.9|42861.9|5
1631862090000|2021-09-17 07:01:30|42883.9|42863.9|42879.4|42859.4|42884.4|42864.4|42879.4|42859.4|3
1631862100000|2021-09-17 07:01:40|42875.4|42855.4|42876.9|42856.9|42876.9|42856.9|42872.4|42852.4|3
1631862110000|2021-09-17 07:01:50|42881.4|42861.4|42879.4|42859.4|42881.9|42861.9|42879.4|42859.4|6
1631862120000|2021-09-17 07:02:00|42881.4|42861.4|42864.4|42844.4|42884.4|42864.4|42864.4|42844.4|8
1631862130000|2021-09-17 07:02:10|42866.9|42846.9|42869.4|42849.4|42869.4|42849.4|42866.9|42846.9|5
1631862140000|2021-09-17 07:02:20|42871.4|42851.4|42876.9|42856.9|42879.4|42859.4|42871.4|42851.4|3
1631862150000|2021-09-17 07:02:30|42881.9|42861.9|42884.4|42864.4|42884.4|42864.4|42881.9|42861.9|1
1631862160000|2021-09-17 07:02:40|42881.9|42861.9|42884.4|42864.4|42884.4|42864.4|42881.9|42861.9|2
1631862170000|2021-09-17 07:02:50|42886.9|42866.9|42889.4|42869.4|42889.4|42869.4|42886.9|42866.9|3
1631862180000|2021-09-17 07:03:00|42894.4|42874.4|42906.9|42886.9|42906.9|42886.9|42894.4|42874.4|15
1631862190000|2021-09-17 07:03:10|42901.9|42881.9|42906.9|42886.9|42906.9|42886.9|42901.9|42881.9|1
1631862200000|2021-09-17 07:03:20|42908.9|42888.9|42918.9|42898.9|42918.9|42898.9|42908.9|42888.9|9
1631862210000|2021-09-17 07:03:30|42919.4|42899.4|42931.9|42911.9|42936.3|42916.3|42919.4|42899.4|4
1631862220000|2021-09-17 07:03:40|42929.9|42909.9|42929.4|42909.4|42929.9|42909.9|42927.4|42907.4|4
1631862230000|2021-09-17 07:03:50|||||||||2
1631862240000|2021-09-17 07:04:00|42931.9|42911.9|42929.4|42909.4|42934.4|42914.4|42929.4|42909.4|7
1631862250000|2021-09-17 07:04:10|42931.9|42911.9|42929.4|42909.4|42931.9|42911.9|42926.9|42906.9|4
1631862260000|2021-09-17 07:04:20|42931.9|42911.9|42944.4|42924.4|42944.4|42924.4|42931.9|42911.9|7
1631862270000|2021-09-17 07:04:30|42946.9|42926.9|42949.4|42929.4|42951.3|42931.3|42946.9|42926.9|7
1631862280000|2021-09-17 07:04:40|42949.9|42929.9|42949.4|42929.4|42954.4|42934.4|42949.4|42929.4|4
1631862290000|2021-09-17 07:04:50|42951.9|42931.9|42964.4|42944.4|42964.4|42944.4|42951.3|42931.3|10
1631862300000|2021-09-17 07:05:00|42966.3|42946.3|42961.9|42941.9|42966.3|42946.3|42961.9|42941.9|3
1631862310000|2021-09-17 07:05:10|42959.4|42939.4|42959.4|42939.4|42959.4|42939.4|42956.9|42936.9|6
1631862320000|2021-09-17 07:05:20|42961.9|42941.9|42961.9|42941.9|42964.4|42944.4|42961.9|42941.9|10
1631862330000|2021-09-17 07:05:30|42959.9|42939.9|42956.3|42936.3|42959.9|42939.9|42951.9|42931.9|5
1631862340000|2021-09-17 07:05:40|42958.3|42938.3|42961.9|42941.9|42961.9|42941.9|42958.3|42938.3|3
1631862350000|2021-09-17 07:05:50|42956.9|42936.9|42961.9|42941.9|42961.9|42941.9|42956.9|42936.9|1
1631862360000|2021-09-17 07:06:00|42963.8|42943.8|42964.4|42944.4|42968.8|42948.8|42963.8|42943.8|4
1631862370000|2021-09-17 07:06:10|42961.9|42941.9|42959.4|42939.4|42961.9|42941.9|42959.4|42939.4|3
1631862380000|2021-09-17 07:06:20|42957.4|42937.4|42959.4|42939.4|42959.4|42939.4|42956.9|42936.9|5
1631862390000|2021-09-17 07:06:30|42961.3|42941.3|42964.4|42944.4|42964.4|42944.4|42961.3|42941.3|5
1631862400000|2021-09-17 07:06:40|42961.9|42941.9|42962.4|42942.4|42962.4|42942.4|42959.9|42939.9|2
1631862410000|2021-09-17 07:06:50|42964.4|42944.4|42964.4|42944.4|42964.4|42944.4|42964.4|42944.4|0
1631862420000|2021-09-17 07:07:00|42962.4|42942.4|42964.4|42944.4|42966.9|42946.9|42959.9|42939.9|6
1631862430000|2021-09-17 07:07:10|42962.4|42942.4|42961.9|42941.9|42962.4|42942.4|42961.9|42941.9|2
1631862440000|2021-09-17 07:07:20|42959.4|42939.4|42954.4|42934.4|42959.4|42939.4|42954.4|42934.4|7
1631862450000|2021-09-17 07:07:30|42956.3|42936.3|42951.9|42931.9|42956.9|42936.9|42951.9|42931.9|3
1631862460000|2021-09-17 07:07:40|42954.4|42934.4|42956.9|42936.9|42956.9|42936.9|42954.4|42934.4|3
1631862470000|2021-09-17 07:07:50|42958.8|42938.8|42956.9|42936.9|42958.8|42938.8|42956.9|42936.9|1
1631862480000|2021-09-17 07:08:00|42959.4|42939.4|42956.9|42936.9|42959.4|42939.4|42956.9|42936.9|1
1631862490000|2021-09-17 07:08:10|42959.4|42939.4|42966.9|42946.9|42966.9|42946.9|42957.4|42937.4|6
1631862500000|2021-09-17 07:08:20|42967.9|42947.9|42967.9|42947.9|42967.9|42947.9|42967.9|42947.9|6
1631862510000|2021-09-17 07:08:30|42969.9|42949.9|42969.4|42949.4|42969.9|42949.9|42966.9|42946.9|8
1631862520000|2021-09-17 07:08:40|42966.9|42946.9|42966.9|42946.9|42971.9|42951.9|42966.9|42946.9|1
1631862530000|2021-09-17 07:08:50|42968.8|42948.8|42966.9|42946.9|42969.4|42949.4|42966.9|42946.9|2
1631862540000|2021-09-17 07:09:00|42968.8|42948.8|42966.9|42946.9|42968.8|42948.8|42966.9|42946.9|10
1631862550000|2021-09-17 07:09:10|42964.4|42944.4|42956.9|42936.9|42964.4|42944.4|42956.9|42936.9|4
1631862560000|2021-09-17 07:09:20|42958.8|42938.8|42956.9|42936.9|42959.4|42939.4|42956.9|42936.9|3
1631862570000|2021-09-17 07:09:30|42958.8|42938.8|42956.3|42936.3|42958.8|42938.8|42954.9|42934.9|2
1631862580000|2021-09-17 07:09:40|42954.4|42934.4|42951.9|42931.9|42956.9|42936.9|42951.9|42931.9|1
1631862590000|2021-09-17 07:09:50|42953.8|42933.8|42949.4|42929.4|42956.9|42936.9|42949.4|42929.4|2
1631862600000|2021-09-17 07:10:00|42947.4|42927.4|42951.9|42931.9|42951.9|42931.9|42946.9|42926.9|3
1631862610000|2021-09-17 07:10:10|42951.3|42931.3|42954.4|42934.4|42954.4|42934.4|42949.4|42929.4|3
1631862620000|2021-09-17 07:10:20|42949.4|42929.4|42951.9|42931.9|42951.9|42931.9|42946.9|42926.9|5
1631862630000|2021-09-17 07:10:30|42953.8|42933.8|42956.9|42936.9|42958.8|42938.8|42953.8|42933.8|4
1631862640000|2021-09-17 07:10:40|42956.3|42936.3|42951.9|42931.9|42956.9|42936.9|42951.9|42931.9|4
1631862650000|2021-09-17 07:10:50|42954.4|42934.4|42939.4|42919.4|42954.4|42934.4|42939.4|42919.4|4
1631862660000|2021-09-17 07:11:00|42941.9|42921.9|42946.9|42926.9|42946.9|42926.9|42941.9|42921.9|6
1631862670000|2021-09-17 07:11:10|42944.9|42924.9|42946.9|42926.9|42946.9|42926.9|42944.4|42924.4|0
1631862680000|2021-09-17 07:11:20|42944.4|42924.4|42954.4|42934.4|42954.4|42934.4|42944.4|42924.4|3
1631862690000|2021-09-17 07:11:30|42951.9|42931.9|42953.8|42933.8|42953.8|42933.8|42949.4|42929.4|2
1631862700000|2021-09-17 07:11:40|42954.4|42934.4|42949.4|42929.4|42954.4|42934.4|42949.4|42929.4|1
1631862710000|2021-09-17 07:11:50|42949.9|42929.9|42954.4|42934.4|42954.4|42934.4|42949.9|42929.9|4
1631862720000|2021-09-17 07:12:00|42956.3|42936.3|42959.4|42939.4|42959.4|42939.4|42956.3|42936.3|6
1631862730000|2021-09-17 07:12:10|42957.4|42937.4|42952.4|42932.4|42957.4|42937.4|42952.4|42932.4|12
1631862740000|2021-09-17 07:12:20|42954.4|42934.4|42960.8|42940.8|42960.8|42940.8|42954.4|42934.4|3
1631862750000|2021-09-17 07:12:30|42963.3|42943.3|42961.9|42941.9|42964.4|42944.4|42961.3|42941.3|2
1631862760000|2021-09-17 07:12:40|42961.3|42941.3|42964.4|42944.4|42964.4|42944.4|42961.3|42941.3|0
1631862770000|2021-09-17 07:12:50|42962.4|42942.4|42996.9|42976.9|42999.4|42979.4|42962.4|42942.4|28
1631862780000|2021-09-17 07:13:00|42994.4|42974.4|43001.9|42981.9|43001.9|42981.9|42991.9|42971.9|7
1631862790000|2021-09-17 07:13:10|43003.8|42983.8|43016.3|42996.3|43016.3|42996.3|43003.8|42983.8|12
1631862800000|2021-09-17 07:13:20|43014.4|42994.4|43006.3|42986.3|43016.3|42996.3|43006.3|42986.3|6
1631862810000|2021-09-17 07:13:30|43004.4|42984.4|43013.8|42993.8|43013.8|42993.8|43003.3|42983.3|1
1631862820000|2021-09-17 07:13:40|43011.9|42991.9|43011.9|42991.9|43012.4|42992.4|43009.4|42989.4|3
1631862830000|2021-09-17 07:13:50|43014.4|42994.4|43006.9|42986.9|43014.4|42994.4|43006.9|42986.9|6
1631862840000|2021-09-17 07:14:00|43009.4|42989.4|43019.4|42999.4|43021.9|43001.9|43006.9|42986.9|9
1631862850000|2021-09-17 07:14:10|43018.3|42998.3|43011.9|42991.9|43019.4|42999.4|43011.9|42991.9|2
1631862860000|2021-09-17 07:14:20|43013.8|42993.8|43014.4|42994.4|43014.4|42994.4|43011.9|42991.9|1
1631862870000|2021-09-17 07:14:30|43016.3|42996.3|43016.9|42996.9|43019.4|42999.4|43016.3|42996.3|4
1631862880000|2021-09-17 07:14:40|43018.8|42998.8|43009.9|42989.9|43018.8|42998.8|43009.9|42989.9|2
1631862890000|2021-09-17 07:14:50|43011.9|42991.9|43006.9|42986.9|43011.9|42991.9|43006.9|42986.9|1
1631862900000|2021-09-17 07:15:00|43008.8|42988.8|43001.9|42981.9|43009.4|42989.4|43001.9|42981.9|4
1631862910000|2021-09-17 07:15:10|43004.4|42984.4|43001.9|42981.9|43004.4|42984.4|42999.4|42979.4|3
1631862920000|2021-09-17 07:15:20|43004.4|42984.4|43013.3|42993.3|43013.3|42993.3|43001.9|42981.9|5
1631862930000|2021-09-17 07:15:30|43014.4|42994.4|43011.9|42991.9|43018.8|42998.8|43011.9|42991.9|2
1631862940000|2021-09-17 07:15:40|43015.8|42995.8|43016.9|42996.9|43019.4|42999.4|43014.4|42994.4|1
1631862950000|2021-09-17 07:15:50|43018.8|42998.8|43014.4|42994.4|43019.4|42999.4|43014.4|42994.4|2
1631862960000|2021-09-17 07:16:00|43016.9|42996.9|43013.8|42993.8|43019.4|42999.4|43013.8|42993.8|6
1631862970000|2021-09-17 07:16:10|43013.3|42993.3|42996.9|42976.9|43013.3|42993.3|42996.9|42976.9|5
1631862980000|2021-09-17 07:16:20|42994.4|42974.4|42993.8|42973.8|42995.8|42975.8|42989.4|42969.4|5
1631862990000|2021-09-17 07:16:30|42995.8|42975.8|42999.4|42979.4|42999.4|42979.4|42995.8|42975.8|1
1631863000000|2021-09-17 07:16:40|43001.3|42981.3|43001.9|42981.9|43003.8|42983.8|43001.3|42981.3|3
1631863010000|2021-09-17 07:16:50|43001.3|42981.3|42996.9|42976.9|43001.9|42981.9|42996.9|42976.9|1
1631863020000|2021-09-17 07:17:00|42994.9|42974.9|42996.9|42976.9|42996.9|42976.9|42994.4|42974.4|3
1631863030000|2021-09-17 07:17:10|42994.9|42974.9|42994.4|42974.4|42994.9|42974.9|42994.4|42974.4|3
1631863040000|2021-09-17 07:17:20|42992.4|42972.4|42976.9|42956.9|42992.4|42972.4|42976.9|42956.9|4
1631863050000|2021-09-17 07:17:30|42974.9|42954.9|42974.4|42954.4|42974.9|42954.9|42974.4|42954.4|2
1631863060000|2021-09-17 07:17:40|42971.9|42951.9|42971.9|42951.9|42974.4|42954.4|42971.9|42951.9|5
1631863070000|2021-09-17 07:17:50|42973.8|42953.8|42968.8|42948.8|42973.8|42953.8|42968.8|42948.8|9
1631863080000|2021-09-17 07:18:00|42966.9|42946.9|42966.9|42946.9|42966.9|42946.9|42966.3|42946.3|3
1631863090000|2021-09-17 07:18:10|42967.4|42947.4|42969.4|42949.4|42969.4|42949.4|42967.4|42947.4|0
1631863100000|2021-09-17 07:18:20|42971.9|42951.9|42966.9|42946.9|42971.9|42951.9|42966.9|42946.9|3
1631863120000|2021-09-17 07:18:40|42971.9|42951.9|42971.9|42951.9|42971.9|42951.9|42971.9|42951.9|2
1631863130000|2021-09-17 07:18:50|42973.8|42953.8|42969.4|42949.4|42976.9|42956.9|42969.4|42949.4|8
1631863140000|2021-09-17 07:19:00|42961.9|42941.9|42957.4|42937.4|42963.8|42943.8|42957.4|42937.4|8
1631863150000|2021-09-17 07:19:10|42954.9|42934.9|42954.4|42934.4|42954.9|42934.9|42952.4|42932.4|0
1631863160000|2021-09-17 07:19:20|42956.9|42936.9|42964.4|42944.4|42966.9|42946.9|42956.9|42936.9|10
1631863180000|2021-09-17 07:19:40|42960.4|42940.4|42969.4|42949.4|42969.4|42949.4|42959.4|42939.4|7
1631863190000|2021-09-17 07:19:50|42971.9|42951.9|42983.8|42963.8|42983.8|42963.8|42969.4|42949.4|30
1631863200000|2021-09-17 07:20:00|42986.3|42966.3|42986.9|42966.9|42991.9|42971.9|42986.3|42966.3|6
1631863210000|2021-09-17 07:20:10|42988.8|42968.8|42979.4|42959.4|42988.8|42968.8|42979.4|42959.4|6
1631863220000|2021-09-17 07:20:20|42977.4|42957.4|42974.4|42954.4|42977.4|42957.4|42974.4|42954.4|5
1631863230000|2021-09-17 07:20:30|42976.3|42956.3|42971.9|42951.9|42979.9|42959.9|42971.9|42951.9|2
1631863240000|2021-09-17 07:20:40|42974.9|42954.9|42977.4|42957.4|42979.4|42959.4|42974.9|42954.9|1
1631863250000|2021-09-17 07:20:50|42976.9|42956.9|42976.3|42956.3|42979.4|42959.4|42974.4|42954.4|1
1631863260000|2021-09-17 07:21:00|42976.9|42956.9|42984.4|42964.4|42986.9|42966.9|42976.9|42956.9|6
1631863270000|2021-09-17 07:21:10|42983.8|42963.8|42984.4|42964.4|42984.4|42964.4|42981.9|42961.9|4
1631863280000|2021-09-17 07:21:20|42984.9|42964.9|42999.4|42979.4|42999.4|42979.4|42984.9|42964.9|5
1631863290000|2021-09-17 07:21:30|42999.9|42979.9|43009.4|42989.4|43009.4|42989.4|42999.4|42979.4|6
1631863300000|2021-09-17 07:21:40|43007.4|42987.4|43011.9|42991.9|43011.9|42991.9|43006.9|42986.9|0
1631863310000|2021-09-17 07:21:50|43009.4|42989.4|43013.8|42993.8|43013.8|42993.8|43009.4|42989.4|2
1631863320000|2021-09-17 07:22:00|43014.4|42994.4|43018.8|42998.8|43018.8|42998.8|43014.4|42994.4|2
1631863330000|2021-09-17 07:22:10|43019.4|42999.4|43007.4|42987.4|43019.4|42999.4|43007.4|42987.4|4
1631863340000|2021-09-17 07:22:20|43006.9|42986.9|43001.9|42981.9|43006.9|42986.9|42999.4|42979.4|3
1631863350000|2021-09-17 07:22:30|42999.4|42979.4|42998.8|42978.8|43001.9|42981.9|42996.9|42976.9|1
1631863360000|2021-09-17 07:22:40|42999.4|42979.4|43019.4|42999.4|43021.9|43001.9|42992.4|42972.4|19
1631863370000|2021-09-17 07:22:50|43016.9|42996.9|43016.9|42996.9|43018.8|42998.8|43014.4|42994.4|3
1631863380000|2021-09-17 07:23:00|43019.4|42999.4|43024.4|43004.4|43024.4|43004.4|43019.4|42999.4|5
1631863390000|2021-09-17 07:23:10|||||||||2
1631863400000|2021-09-17 07:23:20|43023.8|43003.8|43026.9|43006.9|43026.9|43006.9|43023.8|43003.8|3
1631863410000|2021-09-17 07:23:30|43021.9|43001.9|43026.9|43006.9|43026.9|43006.9|43021.9|43001.9|1
1631863420000|2021-09-17 07:23:40|||||||||1
1631863430000|2021-09-17 07:23:50|43034.4|43014.4|43058.8|43038.8|43058.8|43038.8|43032.4|43012.4|21
1631863440000|2021-09-17 07:24:00|43064.4|43044.4|43056.9|43036.9|43069.4|43049.4|43056.9|43036.9|19
1631863450000|2021-09-17 07:24:10|43057.9|43037.9|43059.9|43039.9|43064.4|43044.4|43057.9|43037.9|11
1631863460000|2021-09-17 07:24:20|43057.9|43037.9|43059.9|43039.9|43059.9|43039.9|43057.9|43037.9|1
1631863470000|2021-09-17 07:24:30|43059.4|43039.4|43066.9|43046.9|43066.9|43046.9|43059.4|43039.4|10
1631863480000|2021-09-17 07:24:40|43064.4|43044.4|43084.4|43064.4|43084.4|43064.4|43064.4|43044.4|12
1631863490000|2021-09-17 07:24:50|43086.9|43066.9|43086.9|43066.9|43086.9|43066.9|43084.4|43064.4|7
1631863500000|2021-09-17 07:25:00|43084.9|43064.9|43084.4|43064.4|43086.9|43066.9|43081.9|43061.9|12
1631863510000|2021-09-17 07:25:10|43084.9|43064.9|43086.9|43066.9|43086.9|43066.9|43081.9|43061.9|5
1631863520000|2021-09-17 07:25:20|43084.4|43064.4|43076.9|43056.9|43084.4|43064.4|43076.9|43056.9|8
1631863530000|2021-09-17 07:25:30|43078.8|43058.8|43071.9|43051.9|43078.8|43058.8|43069.4|43049.4|4
1631863540000|2021-09-17 07:25:40|43069.9|43049.9|43066.9|43046.9|43071.9|43051.9|43066.9|43046.9|3
1631863550000|2021-09-17 07:25:50|43064.9|43044.9|43064.4|43044.4|43066.9|43046.9|43064.4|43044.4|3
1631863560000|2021-09-17 07:26:00|43066.9|43046.9|43069.4|43049.4|43069.4|43049.4|43066.9|43046.9|3
1631863570000|2021-09-17 07:26:10|43071.9|43051.9|43071.9|43051.9|43071.9|43051.9|43071.9|43051.9|0
1631863580000|2021-09-17 07:26:20|43074.4|43054.4|43073.8|43053.8|43076.9|43056.9|43073.8|43053.8|7
1631863590000|2021-09-17 07:26:30|43071.3|43051.3|43073.8|43053.8|43073.8|43053.8|43071.3|43051.3|2
1631863600000|2021-09-17 07:26:40|43074.4|43054.4|43074.4|43054.4|43074.4|43054.4|43072.4|43052.4|1
1631863610000|2021-09-17 07:26:50|43073.8|43053.8|43074.4|43054.4|43074.4|43054.4|43071.3|43051.3|3
1631863620000|2021-09-17 07:27:00|43076.3|43056.3|43069.4|43049.4|43076.3|43056.3|43069.4|43049.4|14
1631863640000|2021-09-17 07:27:20|43069.9|43049.9|43069.4|43049.4|43069.9|43049.9|43069.4|43049.4|2
1631863650000|2021-09-17 07:27:30|43071.3|43051.3|43071.9|43051.9|43071.9|43051.9|43071.3|43051.3|3
1631863660000|2021-09-17 07:27:40|43073.8|43053.8|43071.9|43051.9|43073.8|43053.8|43071.9|43051.9|1
1631863670000|2021-09-17 07:27:50|43073.8|43053.8|43073.8|43053.8|43073.8|43053.8|43071.9|43051.9|3
1631863680000|2021-09-17 07:28:00|43074.4|43054.4|43074.4|43054.4|43074.4|43054.4|43074.4|43054.4|2
1631863700000|2021-09-17 07:28:20|43072.4|43052.4|43072.4|43052.4|43072.4|43052.4|43072.4|43052.4|4
1631863710000|2021-09-17 07:28:30|43074.4|43054.4|43069.4|43049.4|43074.4|43054.4|43069.4|43049.4|4
1631863720000|2021-09-17 07:28:40|||||||||3
1631863730000|2021-09-17 07:28:50|43067.4|43047.4|43078.8|43058.8|43078.8|43058.8|43066.9|43046.9|2
1631863740000|2021-09-17 07:29:00|43079.4|43059.4|43079.4|43059.4|43079.4|43059.4|43076.9|43056.9|2
1631863750000|2021-09-17 07:29:10|43081.9|43061.9|43081.9|43061.9|43081.9|43061.9|43081.9|43061.9|1
1631863760000|2021-09-17 07:29:20|43084.4|43064.4|43089.4|43069.4|43089.4|43069.4|43084.4|43064.4|24
1631863770000|2021-09-17 07:29:30|43094.4|43074.4|43089.4|43069.4|43096.9|43076.9|43089.4|43069.4|17
1631863780000|2021-09-17 07:29:40|||||||||1
1631863790000|2021-09-17 07:29:50|43093.8|43073.8|43091.3|43071.3|43093.8|43073.8|43089.4|43069.4|14
1631863800000|2021-09-17 07:30:00|43089.4|43069.4|43083.8|43063.8|43091.3|43071.3|43081.9|43061.9|11
1631863810000|2021-09-17 07:30:10|43084.4|43064.4|43084.4|43064.4|43088.8|43068.8|43084.4|43064.4|4
1631863820000|2021-09-17 07:30:20|43086.9|43066.9|43081.9|43061.9|43086.9|43066.9|43081.9|43061.9|1
1631863830000|2021-09-17 07:30:30|43083.8|43063.8|43089.4|43069.4|43093.8|43073.8|43083.8|43063.8|6
1631863840000|2021-09-17 07:30:40|43087.4|43067.4|43081.9|43061.9|43087.4|43067.4|43081.9|43061.9|5
1631863850000|2021-09-17 07:30:50|43085.8|43065.8|43081.9|43061.9|43085.8|43065.8|43081.9|43061.9|4
1631863860000|2021-09-17 07:31:00|43084.4|43064.4|43081.9|43061.9|43084.4|43064.4|43081.9|43061.9|2
1631863870000|2021-09-17 07:31:10|43081.3|43061.3|43081.9|43061.9|43084.4|43064.4|43081.3|43061.3|4
1631863880000|2021-09-17 07:31:20|43083.8|43063.8|43072.4|43052.4|43083.8|43063.8|43071.9|43051.9|6
1631863890000|2021-09-17 07:31:30|43071.9|43051.9|43074.4|43054.4|43076.9|43056.9|43071.9|43051.9|1
1631863900000|2021-09-17 07:31:40|43076.9|43056.9|43069.4|43049.4|43076.9|43056.9|43069.4|43049.4|9
1631863910000|2021-09-17 07:31:50|43065.4|43045.4|43059.4|43039.4|43065.4|43045.4|43059.4|43039.4|10
1631863920000|2021-09-17 07:32:00|43055.4|43035.4|43051.9|43031.9|43055.4|43035.4|43049.4|43029.4|9
1631863930000|2021-09-17 07:32:10|43054.4|43034.4|43051.9|43031.9|43054.4|43034.4|43051.9|43031.9|5
1631863940000|2021-09-17 07:32:20|43049.9|43029.9|43054.4|43034.4|43054.4|43034.4|43049.4|43029.4|9
1631863950000|2021-09-17 07:32:30|43051.9|43031.9|43037.9|43017.9|43051.9|43031.9|43037.9|43017.9|5
1631863960000|2021-09-17 07:32:40|43037.4|43017.4|43037.4|43017.4|43037.4|43017.4|43037.4|43017.4|1
1631863970000|2021-09-17 07:32:50|43034.4|43014.4|43029.4|43009.4|43034.4|43014.4|43027.4|43007.4|3
1631863980000|2021-09-17 07:33:00|43031.9|43011.9|43038.3|43018.3|43038.3|43018.3|43031.9|43011.9|6
1631863990000|2021-09-17 07:33:10|43038.8|43018.8|43043.8|43023.8|43043.8|43023.8|43038.8|43018.8|3
1631864000000|2021-09-17 07:33:20|43039.4|43019.4|43036.9|43016.9|43039.4|43019.4|43036.9|43016.9|10
1631864010000|2021-09-17 07:33:30|43037.4|43017.4|43036.3|43016.3|43039.4|43019.4|43034.4|43014.4|24
1631864020000|2021-09-17 07:33:40|43038.8|43018.8|43039.4|43019.4|43039.4|43019.4|43038.8|43018.8|1
1631864030000|2021-09-17 07:33:50|||||||||5
1631864040000|2021-09-17 07:34:00|43037.4|43017.4|43034.4|43014.4|43037.4|43017.4|43032.4|43012.4|1
1631864050000|2021-09-17 07:34:10|43036.9|43016.9|43039.4|43019.4|43039.4|43019.4|43036.9|43016.9|0
1631864060000|2021-09-17 07:34:20|43036.9|43016.9|43031.9|43011.9|43039.4|43019.4|43031.9|43011.9|3
1631864070000|2021-09-17 07:34:30|43034.4|43014.4|43034.4|43014.4|43034.4|43014.4|43034.4|43014.4|3
1631864080000|2021-09-17 07:34:40|43032.4|43012.4|43031.9|43011.9|43032.4|43012.4|43031.9|43011.9|4
1631864100000|2021-09-17 07:35:00|43033.8|43013.8|43033.8|43013.8|43033.8|43013.8|43033.8|43013.8|4
1631864110000|2021-09-17 07:35:10|43036.3|43016.3|43031.9|43011.9|43036.9|43016.9|43031.9|43011.9|4
1631864120000|2021-09-17 07:35:20|43029.4|43009.4|43011.9|42991.9|43029.4|43009.4|43011.9|42991.9|8
1631864130000|2021-09-17 07:35:30|43009.4|42989.4|43019.4|42999.4|43019.4|42999.4|43009.4|42989.4|3
1631864140000|2021-09-17 07:35:40|43024.4|43004.4|43024.4|43004.4|43026.9|43006.9|43024.4|43004.4|3
1631864150000|2021-09-17 07:35:50|43026.9|43006.9|43024.4|43004.4|43026.9|43006.9|43024.4|43004.4|1
1631864160000|2021-09-17 07:36:00|43021.9|43001.9|43016.9|42996.9|43021.9|43001.9|43016.9|42996.9|4
1631864170000|2021-09-17 07:36:10|43016.3|42996.3|43014.4|42994.4|43019.4|42999.4|43014.4|42994.4|7
1631864180000|2021-09-17 07:36:20|43016.3|42996.3|43021.9|43001.9|43021.9|43001.9|43016.3|42996.3|4
1631864200000|2021-09-17 07:36:40|43023.8|43003.8|43036.3|43016.3|43036.3|43016.3|43023.8|43003.8|9
1631864210000|2021-09-17 07:36:50|43038.8|43018.8|43061.3|43041.3|43061.3|43041.3|43038.8|43018.8|9
1631864220000|2021-09-17 07:37:00|43057.4|43037.4|43054.9|43034.9|43057.4|43037.4|43052.4|43032.4|10
1631864230000|2021-09-17 07:37:10|43057.4|43037.4|43059.4|43039.4|43061.9|43041.9|43056.9|43036.9|3
1631864240000|2021-09-17 07:37:20|43057.4|43037.4|43063.8|43043.8|43063.8|43043.8|43056.9|43036.9|5
1631864250000|2021-09-17 07:37:30|43061.9|43041.9|43056.9|43036.9|43061.9|43041.9|43056.9|43036.9|2
1631864260000|2021-09-17 07:37:40|43058.8|43038.8|43059.4|43039.4|43059.4|43039.4|43058.8|43038.8|2
1631864270000|2021-09-17 07:37:50|43056.9|43036.9|43059.4|43039.4|43059.4|43039.4|43056.9|43036.9|2
1631864280000|2021-09-17 07:38:00|43056.9|43036.9|43056.9|43036.9|43056.9|43036.9|43054.4|43034.4|1
1631864290000|2021-09-17 07:38:10|43059.4|43039.4|43066.9|43046.9|43066.9|43046.9|43059.4|43039.4|5
1631864300000|2021-09-17 07:38:20|43064.4|43044.4|43064.4|43044.4|43066.9|43046.9|43064.4|43044.4|2
1631864330000|2021-09-17 07:38:50|43064.9|43044.9|43069.4|43049.4|43069.4|43049.4|43064.9|43044.9|6
1631864340000|2021-09-17 07:39:00|43066.9|43046.9|43064.9|43044.9|43069.4|43049.4|43064.9|43044.9|3
1631864350000|2021-09-17 07:39:10|43066.9|43046.9|43066.9|43046.9|43066.9|43046.9|43061.9|43041.9|2
1631864360000|2021-09-17 07:39:20|43062.4|43042.4|43066.9|43046.9|43066.9|43046.9|43061.9|43041.9|1
1631864370000|2021-09-17 07:39:30|43064.9|43044.9|43056.9|43036.9|43064.9|43044.9|43056.9|43036.9|5
1631864380000|2021-09-17 07:39:40|43054.9|43034.9|43054.4|43034.4|43054.9|43034.9|43054.4|43034.4|1
1631864390000|2021-09-17 07:39:50|43052.4|43032.4|43056.9|43036.9|43056.9|43036.9|43052.4|43032.4|5
1631864400000|2021-09-17 07:40:00|43054.9|43034.9|43044.9|43024.9|43054.9|43034.9|43044.9|43024.9|4
1631864410000|2021-09-17 07:40:10|43047.4|43027.4|43047.4|43027.4|43047.4|43027.4|43044.9|43024.9|1
1631864420000|2021-09-17 07:40:20|43041.9|43021.9|43041.9|43021.9|43041.9|43021.9|43041.9|43021.9|3
1631864430000|2021-09-17 07:40:30|43044.4|43024.4|43041.9|43021.9|43044.4|43024.4|43039.4|43019.4|2
1631864440000|2021-09-17 07:40:40|43044.4|43024.4|43054.4|43034.4|43054.4|43034.4|43044.4|43024.4|4
1631864450000|2021-09-17 07:40:50|43051.9|43031.9|43054.4|43034.4|43054.4|43034.4|43051.9|43031.9|0
1631864480000|2021-09-17 07:41:20|43056.9|43036.9|43061.9|43041.9|43061.9|43041.9|43046.9|43026.9|11
1631864490000|2021-09-17 07:41:30|43066.9|43046.9|43069.4|43049.4|43069.4|43049.4|43064.4|43044.4|5
1631864500000|2021-09-17 07:41:40|43071.3|43051.3|43073.8|43053.8|43073.8|43053.8|43071.3|43051.3|1
1631864510000|2021-09-17 07:41:50|43076.3|43056.3|43076.3|43056.3|43076.3|43056.3|43076.3|43056.3|0
1631864520000|2021-09-17 07:42:00|43078.8|43058.8|43064.4|43044.4|43078.8|43058.8|43064.4|43044.4|9
1631864530000|2021-09-17 07:42:10|43066.9|43046.9|43066.9|43046.9|43066.9|43046.9|43066.9|43046.9|5
1631864540000|2021-09-17 07:42:20|43071.9|43051.9|43066.9|43046.9|43071.9|43051.9|43066.9|43046.9|1
1631864550000|2021-09-17 07:42:30|43069.4|43049.4|43064.4|43044.4|43069.4|43049.4|43064.4|43044.4|2
1631864560000|2021-09-17 07:42:40|43066.9|43046.9|43064.4|43044.4|43066.9|43046.9|43064.4|43044.4|3
1631864570000|2021-09-17 07:42:50|43066.9|43046.9|43061.9|43041.9|43066.9|43046.9|43061.9|43041.9|2
1631864580000|2021-09-17 07:43:00|43064.4|43044.4|43063.8|43043.8|43064.4|43044.4|43061.9|43041.9|2
1631864590000|2021-09-17 07:43:10|43064.4|43044.4|43071.9|43051.9|43071.9|43051.9|43064.4|43044.4|7
1631864600000|2021-09-17 07:43:20|43074.4|43054.4|43074.4|43054.4|43074.4|43054.4|43074.4|43054.4|1
1631864610000|2021-09-17 07:43:30|||||||||1
1631864620000|2021-09-17 07:43:40|||||||||2
1631864630000|2021-09-17 07:43:50|43076.9|43056.9|43079.4|43059.4|43079.4|43059.4|43074.4|43054.4|4
1631864640000|2021-09-17 07:44:00|43076.9|43056.9|43072.4|43052.4|43076.9|43056.9|43072.4|43052.4|9
1631864650000|2021-09-17 07:44:10|43071.9|43051.9|43074.4|43054.4|43074.4|43054.4|43071.9|43051.9|3
1631864660000|2021-09-17 07:44:20|43074.9|43054.9|43079.4|43059.4|43079.4|43059.4|43074.9|43054.9|9
1631864670000|2021-09-17 07:44:30|43083.3|43063.3|43083.8|43063.8|43083.8|43063.8|43083.3|43063.3|3
1631864680000|2021-09-17 07:44:40|43086.3|43066.3|43089.4|43069.4|43089.4|43069.4|43086.3|43066.3|2
1631864690000|2021-09-17 07:44:50|43086.3|43066.3|43084.4|43064.4|43086.3|43066.3|43081.9|43061.9|3
1631864700000|2021-09-17 07:45:00|43082.4|43062.4|43084.4|43064.4|43084.4|43064.4|43079.4|43059.4|4
1631864710000|2021-09-17 07:45:10|43080.4|43060.4|43076.9|43056.9|43080.4|43060.4|43076.9|43056.9|8
1631864720000|2021-09-17 07:45:20|43074.4|43054.4|43074.4|43054.4|43074.4|43054.4|43074.4|43054.4|4
1631864730000|2021-09-17 07:45:30|43076.9|43056.9|43076.9|43056.9|43076.9|43056.9|43076.9|43056.9|3
1631864740000|2021-09-17 07:45:40|43074.4|43054.4|43079.4|43059.4|43079.4|43059.4|43074.4|43054.4|4
1631864750000|2021-09-17 07:45:50|43077.4|43057.4|43072.4|43052.4|43077.4|43057.4|43072.4|43052.4|6
1631864760000|2021-09-17 07:46:00|43074.4|43054.4|43069.4|43049.4|43074.4|43054.4|43069.4|43049.4|4
1631864770000|2021-09-17 07:46:10|43066.9|43046.9|43066.9|43046.9|43066.9|43046.9|43064.9|43044.9|0
1631864780000|2021-09-17 07:46:20|||||||||1
1631864790000|2021-09-17 07:46:30|43069.4|43049.4|43079.4|43059.4|43079.4|43059.4|43069.4|43049.4|7
1631864810000|2021-09-17 07:46:50|43076.9|43056.9|43079.4|43059.4|43079.4|43059.4|43076.9|43056.9|12
1631864820000|2021-09-17 07:47:00|43076.9|43056.9|43067.9|43047.9|43076.9|43056.9|43066.9|43046.9|9
1631864830000|2021-09-17 07:47:10|43071.9|43051.9|43066.9|43046.9|43071.9|43051.9|43066.9|43046.9|1
1631864850000|2021-09-17 07:47:30|43064.9|43044.9|43044.4|43024.4|43064.9|43044.9|43044.4|43024.4|9
1631864860000|2021-09-17 07:47:40|43046.9|43026.9|43059.4|43039.4|43059.4|43039.4|43046.9|43026.9|1
1631864870000|2021-09-17 07:47:50|43061.3|43041.3|43046.9|43026.9|43061.3|43041.3|43046.9|43026.9|4
1631864880000|2021-09-17 07:48:00|43051.9|43031.9|43051.9|43031.9|43054.4|43034.4|43046.9|43026.9|4
1631864890000|2021-09-17 07:48:10|43053.8|43033.8|43051.9|43031.9|43054.4|43034.4|43051.9|43031.9|1
1631864900000|2021-09-17 07:48:20|43046.9|43026.9|43049.4|43029.4|43049.4|43029.4|43046.9|43026.9|0
1631864910000|2021-09-17 07:48:30|43046.9|43026.9|43046.9|43026.9|43046.9|43026.9|43046.9|43026.9|1
1631864920000|2021-09-17 07:48:40|43044.9|43024.9|43039.4|43019.4|43044.9|43024.9|43039.4|43019.4|4
1631864930000|2021-09-17 07:48:50|43041.3|43021.3|43041.3|43021.3|43041.3|43021.3|43041.3|43021.3|8
1631864940000|2021-09-17 07:49:00|||||||||1
1631864960000|2021-09-17 07:49:20|43041.9|43021.9|43041.9|43021.9|43041.9|43021.9|43041.9|43021.9|2
1631864980000|2021-09-17 07:49:40|43043.8|43023.8|43049.4|43029.4|43049.4|43029.4|43043.8|43023.8|6
1631864990000|2021-09-17 07:49:50|43056.3|43036.3|43060.8|43040.8|43060.8|43040.8|43054.4|43034.4|4
1631865000000|2021-09-17 07:50:00|43061.3|43041.3|43057.4|43037.4|43061.3|43041.3|43057.4|43037.4|3
1631865010000|2021-09-17 07:50:10|43059.4|43039.4|43059.4|43039.4|43059.4|43039.4|43059.4|43039.4|0
1631865020000|2021-09-17 07:50:20|||||||||4
1631865030000|2021-09-17 07:50:30|43059.9|43039.9|43061.9|43041.9|43064.4|43044.4|43059.4|43039.4|5
1631865040000|2021-09-17 07:50:40|43059.4|43039.4|43059.4|43039.4|43059.4|43039.4|43059.4|43039.4|3
1631865050000|2021-09-17 07:50:50|43058.8|43038.8|43056.9|43036.9|43058.8|43038.8|43056.9|43036.9|2
1631865060000|2021-09-17 07:51:00|||||||||2
1631865080000|2021-09-17 07:51:20|||||||||1
1631865090000|2021-09-17 07:51:30|43064.4|43044.4|43078.8|43058.8|43078.8|43058.8|43064.4|43044.4|4
1631865100000|2021-09-17 07:51:40|43081.3|43061.3|43103.8|43083.8|43106.3|43086.3|43081.3|43061.3|36
1631865110000|2021-09-17 07:51:50|43101.9|43081.9|43103.3|43083.3|43103.8|43083.8|43101.9|43081.9|10
1631865120000|2021-09-17 07:52:00|43103.8|43083.8|43097.4|43077.4|43103.8|43083.8|43097.4|43077.4|8
1631865130000|2021-09-17 07:52:10|43099.4|43079.4|43106.9|43086.9|43106.9|43086.9|43099.4|43079.4|32
1631865140000|2021-09-17 07:52:20|43107.4|43087.4|43111.9|43091.9|43111.9|43091.9|43106.9|43086.9|13
1631865150000|2021-09-17 07:52:30|43111.3|43091.3|43111.9|43091.9|43111.9|43091.9|43109.4|43089.4|4
1631865160000|2021-09-17 07:52:40|43113.8|43093.8|43139.4|43119.4|43141.9|43121.9|43113.8|43093.8|30
1631865170000|2021-09-17 07:52:50|43141.3|43121.3|43141.3|43121.3|43141.3|43121.3|43139.4|43119.4|11
1631865180000|2021-09-17 07:53:00|43139.4|43119.4|43160.8|43140.8|43163.3|43143.3|43139.4|43119.4|40
1631865190000|2021-09-17 07:53:10|43163.3|43143.3|43170.8|43150.8|43173.3|43153.3|43160.8|43140.8|24
1631865200000|2021-09-17 07:53:20|43173.3|43153.3|43155.8|43135.8|43173.3|43153.3|43155.8|43135.8|23
1631865210000|2021-09-17 07:53:30|43157.8|43137.8|43128.3|43108.3|43157.8|43137.8|43125.8|43105.8|8
1631865220000|2021-09-17 07:53:40|43130.8|43110.8|43133.3|43113.3|43133.3|43113.3|43130.8|43110.8|5
1631865230000|2021-09-17 07:53:50|43136.3|43116.3|43135.8|43115.8|43138.3|43118.3|43135.8|43115.8|13
1631865240000|2021-09-17 07:54:00|43138.3|43118.3|43138.3|43118.3|43138.8|43118.8|43135.8|43115.8|5
1631865250000|2021-09-17 07:54:10|43138.8|43118.8|43148.3|43128.3|43148.3|43128.3|43138.8|43118.8|10
1631865260000|2021-09-17 07:54:20|43150.8|43130.8|43153.3|43133.3|43157.8|43137.8|43150.8|43130.8|2
1631865270000|2021-09-17 07:54:30|43150.8|43130.8|43135.8|43115.8|43153.3|43133.3|43135.8|43115.8|16
1631865280000|2021-09-17 07:54:40|43137.8|43117.8|43137.8|43117.8|43137.8|43117.8|43137.8|43117.8|1
1631865290000|2021-09-17 07:54:50|43137.2|43117.2|43135.8|43115.8|43137.2|43117.2|43135.3|43115.3|2
1631865300000|2021-09-17 07:55:00|43133.3|43113.3|43128.8|43108.8|43133.3|43113.3|43128.8|43108.8|7
1631865310000|2021-09-17 07:55:10|43126.3|43106.3|43120.8|43100.8|43126.3|43106.3|43120.8|43100.8|8
1631865320000|2021-09-17 07:55:20|43118.3|43098.3|43113.8|43093.8|43118.3|43098.3|43113.8|43093.8|8
1631865330000|2021-09-17 07:55:30|43113.3|43093.3|43103.3|43083.3|43113.3|43093.3|43103.3|43083.3|9
1631865340000|2021-09-17 07:55:40|43098.8|43078.8|43110.8|43090.8|43110.8|43090.8|43098.8|43078.8|5
1631865350000|2021-09-17 07:55:50|43112.8|43092.8|43113.8|43093.8|43113.8|43093.8|43110.8|43090.8|1
1631865360000|2021-09-17 07:56:00|43111.9|43091.9|43108.3|43088.3|43111.9|43091.9|43108.3|43088.3|6
1631865370000|2021-09-17 07:56:10|43105.8|43085.8|43105.3|43085.3|43105.8|43085.8|43105.3|43085.3|7
1631865380000|2021-09-17 07:56:20|43102.8|43082.8|43105.3|43085.3|43105.3|43085.3|43102.8|43082.8|2
1631865390000|2021-09-17 07:56:30|43104.7|43084.7|43096.3|43076.3|43104.7|43084.7|43096.3|43076.3|9
1631865400000|2021-09-17 07:56:40|43090.8|43070.8|43090.8|43070.8|43092.8|43072.8|43088.8|43068.8|8
1631865410000|2021-09-17 07:56:50|43088.8|43068.8|43090.8|43070.8|43090.8|43070.8|43088.3|43068.3|7
1631865420000|2021-09-17 07:57:00|43092.8|43072.8|43093.3|43073.3|43093.3|43073.3|43092.8|43072.8|2
1631865430000|2021-09-17 07:57:10|43096.3|43076.3|43085.8|43065.8|43096.3|43076.3|43085.8|43065.8|11
1631865440000|2021-09-17 07:57:20|43083.8|43063.8|43090.8|43070.8|43090.8|43070.8|43083.8|43063.8|5
1631865450000|2021-09-17 07:57:30|43093.3|43073.3|43093.3|43073.3|43095.3|43075.3|43093.3|43073.3|3
1631865460000|2021-09-17 07:57:40|43095.3|43075.3|43083.3|43063.3|43095.8|43075.8|43083.3|43063.3|9
1631865470000|2021-09-17 07:57:50|43082.8|43062.8|43070.8|43050.8|43082.8|43062.8|43070.8|43050.8|4
1631865480000|2021-09-17 07:58:00|43071.3|43051.3|43073.3|43053.3|43075.8|43055.8|43071.3|43051.3|2
1631865490000|2021-09-17 07:58:10|43075.8|43055.8|43068.3|43048.3|43077.8|43057.8|43068.3|43048.3|4
1631865500000|2021-09-17 07:58:20|43067.8|43047.8|43065.8|43045.8|43067.8|43047.8|43065.8|43045.8|0
1631865520000|2021-09-17 07:58:40|43061.3|43041.3|43053.3|43033.3|43061.3|43041.3|43053.3|43033.3|19
1631865530000|2021-09-17 07:58:50|43060.8|43040.8|43060.8|43040.8|43060.8|43040.8|43060.8|43040.8|1
1631865540000|2021-09-17 07:59:00|43055.3|43035.3|43048.3|43028.3|43055.3|43035.3|43048.3|43028.3|13
1631865550000|2021-09-17 07:59:10|43047.8|43027.8|43047.8|43027.8|43047.8|43027.8|43047.8|43027.8|3
1631865560000|2021-09-17 07:59:20|43048.3|43028.3|43048.3|43028.3|43048.3|43028.3|43048.3|43028.3|0
1631865570000|2021-09-17 07:59:30|43050.8|43030.8|43053.3|43033.3|43053.3|43033.3|43050.8|43030.8|1
1631865580000|2021-09-17 07:59:40|||||||||6
1631865590000|2021-09-17 07:59:50|||||||||1
1631865600000|2021-09-17 08:00:00|43055.8|43035.8|43058.3|43038.3|43060.8|43040.8|43055.8|43035.8|13
1631865610000|2021-09-17 08:00:10|43053.3|43033.3|43023.8|43003.8|43053.3|43033.3|43023.8|43003.8|8
1631865620000|2021-09-17 08:00:20|43021.8|43001.8|43010.8|42990.8|43021.8|43001.8|43002.4|42982.4|71
1631865630000|2021-09-17 08:00:30|43008.8|42988.8|43013.8|42993.8|43015.8|42995.8|43008.8|42988.8|14
1631865640000|2021-09-17 08:00:40|43011.8|42991.8|43003.8|42983.8|43011.8|42991.8|43002.9|42982.9|13
1631865650000|2021-09-17 08:00:50|43006.3|42986.3|43018.8|42998.8|43018.8|42998.8|43006.3|42986.3|28
1631865660000|2021-09-17 08:01:00|43016.8|42996.8|43009.3|42989.3|43016.8|42996.8|43009.3|42989.3|9
1631865670000|2021-09-17 08:01:10|43011.3|42991.3|43011.3|42991.3|43011.3|42991.3|43008.8|42988.8|5
1631865680000|2021-09-17 08:01:20|43009.3|42989.3|43008.8|42988.8|43009.3|42989.3|43008.8|42988.8|2
1631865690000|2021-09-17 08:01:30|43013.3|42993.3|43008.8|42988.8|43013.8|42993.8|43008.8|42988.8|5
1631865700000|2021-09-17 08:01:40|43003.8|42983.8|42998.8|42978.8|43003.8|42983.8|42998.8|42978.8|17
1631865710000|2021-09-17 08:01:50|42996.3|42976.3|42988.8|42968.8|42996.3|42976.3|42988.8|42968.8|14
1631865720000|2021-09-17 08:02:00|42991.3|42971.3|42998.8|42978.8|42998.8|42978.8|42991.3|42971.3|12
1631865730000|2021-09-17 08:02:10|42996.3|42976.3|42976.3|42956.3|42996.3|42976.3|42976.3|42956.3|22
1631865740000|2021-09-17 08:02:20|42973.8|42953.8|42968.8|42948.8|42973.8|42953.8|42963.8|42943.8|17
1631865750000|2021-09-17 08:02:30|42970.8|42950.8|42981.3|42961.3|42981.3|42961.3|42970.8|42950.8|8
1631865760000|2021-09-17 08:02:40|42983.3|42963.3|42983.8|42963.8|42983.8|42963.8|42983.3|42963.3|16
1631865770000|2021-09-17 08:02:50|42984.3|42964.3|42984.3|42964.3|42984.3|42964.3|42984.3|42964.3|4
1631865780000|2021-09-17 08:03:00|42988.8|42968.8|42998.3|42978.3|42998.3|42978.3|42988.8|42968.8|8
1631865790000|2021-09-17 08:03:10|42998.8|42978.8|42971.8|42951.8|43003.8|42983.8|42971.8|42951.8|27
1631865800000|2021-09-17 08:03:20|42973.8|42953.8|43014.3|42994.3|43018.8|42998.8|42973.8|42953.8|16
1631865810000|2021-09-17 08:03:30|43013.8|42993.8|43021.3|43001.3|43021.3|43001.3|43013.8|42993.8|3
1631865820000|2021-09-17 08:03:40|43026.3|43006.3|43036.8|43016.8|43036.8|43016.8|43026.3|43006.3|13
1631865830000|2021-09-17 08:03:50|43038.8|43018.8|43031.8|43011.8|43043.3|43023.3|43031.8|43011.8|15
1631865840000|2021-09-17 08:04:00|43033.8|43013.8|43036.3|43016.3|43036.3|43016.3|43031.8|43011.8|5
1631865850000|2021-09-17 08:04:10|43031.8|43011.8|43031.3|43011.3|43031.8|43011.8|43031.3|43011.3|4
1631865860000|2021-09-17 08:04:20|43029.3|43009.3|43023.8|43003.8|43029.3|43009.3|43023.8|43003.8|2
1631865870000|2021-09-17 08:04:30|43024.3|43004.3|43026.3|43006.3|43026.3|43006.3|43024.3|43004.3|6
1631865880000|2021-09-17 08:04:40|43028.8|43008.8|43023.8|43003.8|43028.8|43008.8|43023.8|43003.8|2
1631865890000|2021-09-17 08:04:50|43021.3|43001.3|43021.3|43001.3|43023.8|43003.8|43021.3|43001.3|1
1631865900000|2021-09-17 08:05:00|43019.3|42999.3|43006.3|42986.3|43019.3|42999.3|43006.3|42986.3|4
1631865910000|2021-09-17 08:05:10|43001.3|42981.3|42993.8|42973.8|43001.3|42981.3|42993.8|42973.8|12
1631865920000|2021-09-17 08:05:20|42993.3|42973.3|42986.3|42966.3|42993.3|42973.3|42983.8|42963.8|2
1631865930000|2021-09-17 08:05:30|42988.3|42968.3|42986.3|42966.3|42988.8|42968.8|42983.8|42963.8|3
1631865940000|2021-09-17 08:05:40|42988.8|42968.8|42988.8|42968.8|42988.8|42968.8|42988.8|42968.8|0
1631865960000|2021-09-17 08:06:00|42990.8|42970.8|42991.3|42971.3|43000.8|42980.8|42990.8|42970.8|9
1631865970000|2021-09-17 08:06:10|42990.8|42970.8|42984.9|42964.9|42991.3|42971.3|42984.9|42964.9|5
1631865980000|2021-09-17 08:06:20|42984.3|42964.3|42981.3|42961.3|42984.3|42964.3|42971.3|42951.3|6
1631865990000|2021-09-17 08:06:30|42983.3|42963.3|42998.8|42978.8|42998.8|42978.8|42983.3|42963.3|9
1631866000000|2021-09-17 08:06:40|43001.3|42981.3|43001.3|42981.3|43001.3|42981.3|43001.3|42981.3|1
1631866010000|2021-09-17 08:06:50|42998.8|42978.8|43012.2|42992.2|43012.2|42992.2|42998.8|42978.8|7
1631866020000|2021-09-17 08:07:00|43012.8|42992.8|43018.8|42998.8|43018.8|42998.8|43012.8|42992.8|5
1631866030000|2021-09-17 08:07:10|43021.3|43001.3|43026.3|43006.3|43026.3|43006.3|43016.3|42996.3|1
1631866040000|2021-09-17 08:07:20|43028.3|43008.3|43033.8|43013.8|43033.8|43013.8|43028.3|43008.3|2
1631866050000|2021-09-17 08:07:30|43035.8|43015.8|43043.3|43023.3|43056.3|43036.3|43035.8|43015.8|27
1631866060000|2021-09-17 08:07:40|43046.3|43026.3|43038.8|43018.8|43051.3|43031.3|43038.8|43018.8|7
1631866070000|2021-09-17 08:07:50|43041.3|43021.3|43036.3|43016.3|43041.3|43021.3|43036.3|43016.3|2
1631866080000|2021-09-17 08:08:00|43038.8|43018.8|43041.3|43021.3|43041.3|43021.3|43038.8|43018.8|5
1631866090000|2021-09-17 08:08:10|43043.8|43023.8|43051.3|43031.3|43051.3|43031.3|43043.8|43023.8|7
1631866100000|2021-09-17 08:08:20|43048.8|43028.8|43048.8|43028.8|43051.3|43031.3|43044.3|43024.3|2
1631866110000|2021-09-17 08:08:30|43046.3|43026.3|43048.8|43028.8|43048.8|43028.8|43046.3|43026.3|2
1631866120000|2021-09-17 08:08:40|43043.8|43023.8|43036.3|43016.3|43043.8|43023.8|43036.3|43016.3|5
1631866130000|2021-09-17 08:08:50|43036.8|43016.8|43036.8|43016.8|43036.8|43016.8|43036.8|43016.8|2
1631866140000|2021-09-17 08:09:00|43038.8|43018.8|43041.3|43021.3|43041.3|43021.3|43038.8|43018.8|3
1631866150000|2021-09-17 08:09:10|43043.8|43023.8|43043.8|43023.8|43043.8|43023.8|43043.8|43023.8|4
1631866160000|2021-09-17 08:09:20|43038.8|43018.8|43043.3|43023.3|43043.3|43023.3|43038.8|43018.8|6
1631866170000|2021-09-17 08:09:30|43041.3|43021.3|43029.3|43009.3|43041.3|43021.3|43029.3|43009.3|3
1631866180000|2021-09-17 08:09:40|43026.3|43006.3|43033.3|43013.3|43033.3|43013.3|43026.3|43006.3|1
1631866190000|2021-09-17 08:09:50|43031.3|43011.3|43033.8|43013.8|43033.8|43013.8|43031.3|43011.3|0
1631866200000|2021-09-17 08:10:00|43036.3|43016.3|43033.8|43013.8|43036.3|43016.3|43033.8|43013.8|1
1631866210000|2021-09-17 08:10:10|43036.3|43016.3|43036.3|43016.3|43036.3|43016.3|43036.3|43016.3|2
1631866230000|2021-09-17 08:10:30|43038.3|43018.3|43046.3|43026.3|43048.8|43028.8|43038.3|43018.3|17
1631866240000|2021-09-17 08:10:40|43048.8|43028.8|43055.8|43035.8|43055.8|43035.8|43048.8|43028.8|3
1631866250000|2021-09-17 08:10:50|43056.3|43036.3|43048.8|43028.8|43056.3|43036.3|43048.8|43028.8|3
1631866260000|2021-09-17 08:11:00|43044.9|43024.9|43038.8|43018.8|43044.9|43024.9|43038.8|43018.8|3
1631866270000|2021-09-17 08:11:10|43036.8|43016.8|43031.3|43011.3|43036.8|43016.8|43031.3|43011.3|4
1631866280000|2021-09-17 08:11:20|43026.3|43006.3|43026.3|43006.3|43026.3|43006.3|43026.3|43006.3|1
1631866290000|2021-09-17 08:11:30|43028.8|43008.8|43033.3|43013.3|43036.3|43016.3|43028.8|43008.8|7
1631866300000|2021-09-17 08:11:40|43031.3|43011.3|43031.3|43011.3|43031.3|43011.3|43030.8|43010.8|3
1631866310000|2021-09-17 08:11:50|43029.3|43009.3|43026.3|43006.3|43029.3|43009.3|43026.3|43006.3|1
1631866340000|2021-09-17 08:12:20|43021.3|43001.3|43018.8|42998.8|43021.3|43001.3|43018.8|42998.8|5
1631866350000|2021-09-17 08:12:30|43012.9|42992.9|43018.8|42998.8|43018.8|42998.8|43011.3|42991.3|18
1631866360000|2021-09-17 08:12:40|43016.8|42996.8|43036.3|43016.3|43038.8|43018.8|43016.3|42996.3|30
1631866370000|2021-09-17 08:12:50|43038.8|43018.8|43053.3|43033.3|43053.3|43033.3|43038.8|43018.8|3
1631866380000|2021-09-17 08:13:00|43055.3|43035.3|43068.8|43048.8|43071.3|43051.3|43051.3|43031.3|8
1631866390000|2021-09-17 08:13:10|43072.8|43052.8|43123.8|43103.8|43125.8|43105.8|43072.8|43052.8|49
1631866400000|2021-09-17 08:13:20|43121.3|43101.3|43111.3|43091.3|43121.3|43101.3|43111.3|43091.3|14
1631866410000|2021-09-17 08:13:30|43111.8|43091.8|43113.8|43093.8|43113.8|43093.8|43111.8|43091.8|3
1631866420000|2021-09-17 08:13:40|43111.8|43091.8|43111.3|43091.3|43113.8|43093.8|43111.3|43091.3|4
1631866430000|2021-09-17 08:13:50|43109.3|43089.3|43111.3|43091.3|43116.3|43096.3|43108.8|43088.8|6
1631866440000|2021-09-17 08:14:00|43109.3|43089.3|43111.3|43091.3|43111.3|43091.3|43108.8|43088.8|1
1631866450000|2021-09-17 08:14:10|43106.3|43086.3|43113.8|43093.8|43113.8|43093.8|43098.8|43078.8|13
1631866460000|2021-09-17 08:14:20|43117.8|43097.8|43131.3|43111.3|43131.3|43111.3|43117.8|43097.8|3
1631866470000|2021-09-17 08:14:30|43133.8|43113.8|43133.8|43113.8|43136.8|43116.8|43133.8|43113.8|6
1631866480000|2021-09-17 08:14:40|43131.8|43111.8|43133.8|43113.8|43133.8|43113.8|43131.3|43111.3|5
1631866490000|2021-09-17 08:14:50|43131.3|43111.3|43121.3|43101.3|43131.3|43111.3|43118.8|43098.8|5
1631866500000|2021-09-17 08:15:00|43123.3|43103.3|43138.8|43118.8|43138.8|43118.8|43123.3|43103.3|4
1631866510000|2021-09-17 08:15:10|43141.3|43121.3|43141.3|43121.3|43143.8|43123.8|43141.3|43121.3|5
1631866520000|2021-09-17 08:15:20|43136.8|43116.8|43126.3|43106.3|43136.8|43116.8|43126.3|43106.3|7
1631866530000|2021-09-17 08:15:30|43124.3|43104.3|43124.3|43104.3|43124.3|43104.3|43124.3|43104.3|1
1631866540000|2021-09-17 08:15:40|43122.4|43102.4|43113.8|43093.8|43122.4|43102.4|43113.8|43093.8|2
1631866550000|2021-09-17 08:15:50|43115.8|43095.8|43118.3|43098.3|43118.3|43098.3|43115.8|43095.8|1
1631866560000|2021-09-17 08:16:00|43120.8|43100.8|43132.8|43112.8|43135.3|43115.3|43120.8|43100.8|10
1631866570000|2021-09-17 08:16:10|43133.3|43113.3|43160.8|43140.8|43160.8|43140.8|43133.3|43113.3|9
1631866580000|2021-09-17 08:16:20|43161.3|43141.3|43175.8|43155.8|43175.8|43155.8|43161.3|43141.3|17
1631866590000|2021-09-17 08:16:30|43176.3|43156.3|43198.8|43178.8|43200.3|43180.3|43176.3|43156.3|28
1631866600000|2021-09-17 08:16:40|43201.3|43181.3|43198.8|43178.8|43207.8|43187.8|43198.8|43178.8|24
1631866610000|2021-09-17 08:16:50|43200.8|43180.8|43196.3|43176.3|43203.3|43183.3|43196.3|43176.3|11
1631866620000|2021-09-17 08:17:00|43198.3|43178.3|43200.8|43180.8|43200.8|43180.8|43191.3|43171.3|9
1631866630000|2021-09-17 08:17:10|43204.7|43184.7|43258.8|43238.8|43263.8|43243.8|43204.7|43184.7|46
1631866640000|2021-09-17 08:17:20|43268.8|43248.8|43298.8|43278.8|43308.8|43288.8|43268.8|43248.8|39
1631866650000|2021-09-17 08:17:30|43296.7|43276.7|43265.8|43245.8|43296.7|43276.7|43261.8|43241.8|24
1631866660000|2021-09-17 08:17:40|43267.8|43247.8|43265.8|43245.8|43270.3|43250.3|43265.8|43245.8|8
1631866670000|2021-09-17 08:17:50|43264.7|43244.7|43269.2|43249.2|43269.2|43249.2|43260.8|43240.8|12
1631866680000|2021-09-17 08:18:00|43269.7|43249.7|43265.8|43245.8|43275.3|43255.3|43265.8|43245.8|10
1631866690000|2021-09-17 08:18:10|43267.8|43247.8|43280.8|43260.8|43297.8|43277.8|43267.8|43247.8|11
1631866700000|2021-09-17 08:18:20|43276.3|43256.3|43295.8|43275.8|43295.8|43275.8|43275.3|43255.3|22
1631866710000|2021-09-17 08:18:30|43291.8|43271.8|43295.3|43275.3|43300.8|43280.8|43290.8|43270.8|10
1631866720000|2021-09-17 08:18:40|43295.8|43275.8|43310.8|43290.8|43310.8|43290.8|43295.8|43275.8|37
1631866730000|2021-09-17 08:18:50|43312.8|43292.8|43318.8|43298.8|43320.8|43300.8|43306.3|43286.3|18
1631866740000|2021-09-17 08:19:00|43318.3|43298.3|43318.8|43298.8|43318.8|43298.8|43311.3|43291.3|16
1631866750000|2021-09-17 08:19:10|43316.3|43296.3|43296.8|43276.8|43316.3|43296.3|43296.8|43276.8|17
1631866760000|2021-09-17 08:19:20|43296.3|43276.3|43286.3|43266.3|43296.3|43276.3|43284.3|43264.3|7
1631866770000|2021-09-17 08:19:30|43284.3|43264.3|43305.4|43285.4|43305.4|43285.4|43284.3|43264.3|21
1631866780000|2021-09-17 08:19:40|43305.9|43285.9|43321.3|43301.3|43321.3|43301.3|43305.9|43285.9|8
1631866790000|2021-09-17 08:19:50|43323.8|43303.8|43375.8|43355.8|43376.3|43356.3|43323.8|43303.8|105
1631866800000|2021-09-17 08:20:00|43378.3|43358.3|43382.8|43362.8|43382.8|43362.8|43370.8|43350.8|52
1631866810000|2021-09-17 08:20:10|43385.3|43365.3|43400.8|43380.8|43410.8|43390.8|43385.3|43365.3|50
1631866820000|2021-09-17 08:20:20|43398.8|43378.8|43371.3|43351.3|43398.8|43378.8|43371.3|43351.3|26
1631866830000|2021-09-17 08:20:30|43373.8|43353.8|43395.8|43375.8|43395.8|43375.8|43370.8|43350.8|54
1631866840000|2021-09-17 08:20:40|43393.8|43373.8|43387.8|43367.8|43398.3|43378.3|43387.8|43367.8|16
1631866850000|2021-09-17 08:20:50|43385.8|43365.8|43367.8|43347.8|43385.8|43365.8|43367.8|43347.8|18
1631866860000|2021-09-17 08:21:00|43363.3|43343.3|43360.8|43340.8|43363.3|43343.3|43360.8|43340.8|5
1631866870000|2021-09-17 08:21:10|43358.8|43338.8|43345.3|43325.3|43358.8|43338.8|43342.2|43322.2|25
1631866880000|2021-09-17 08:21:20|43345.8|43325.8|43343.3|43323.3|43347.8|43327.8|43342.8|43322.8|9
1631866890000|2021-09-17 08:21:30|43342.8|43322.8|43323.3|43303.3|43342.8|43322.8|43317.8|43297.8|21
1631866900000|2021-09-17 08:21:40|43325.3|43305.3|43344.7|43324.7|43344.7|43324.7|43325.3|43305.3|17
1631866910000|2021-09-17 08:21:50|43345.3|43325.3|43342.8|43322.8|43347.8|43327.8|43342.8|43322.8|3
1631866920000|2021-09-17 08:22:00|43344.7|43324.7|43359.7|43339.7|43359.7|43339.7|43344.7|43324.7|8
1631866930000|2021-09-17 08:22:10|43360.3|43340.3|43360.8|43340.8|43363.3|43343.3|43360.3|43340.3|3
1631866940000|2021-09-17 08:22:20|43360.3|43340.3|43364.7|43344.7|43364.7|43344.7|43360.3|43340.3|5
1631866950000|2021-09-17 08:22:30|43362.8|43342.8|43401.7|43381.7|43401.7|43381.7|43362.8|43342.8|20
1631866960000|2021-09-17 08:22:40|43403.7|43383.7|43390.3|43370.3|43404.2|43384.2|43390.3|43370.3|8
1631866970000|2021-09-17 08:22:50|43392.8|43372.8|43394.7|43374.7|43394.7|43374.7|43390.3|43370.3|3
1631866980000|2021-09-17 08:23:00|43396.7|43376.7|43384.7|43364.7|43399.2|43379.2|43384.7|43364.7|13
1631866990000|2021-09-17 08:23:10|43385.3|43365.3|43385.3|43365.3|43385.3|43365.3|43380.3|43360.3|9
1631867000000|2021-09-17 08:23:20|43387.2|43367.2|43391.7|43371.7|43391.7|43371.7|43387.2|43367.2|6
1631867010000|2021-09-17 08:23:30|43389.7|43369.7|43415.3|43395.3|43415.8|43395.8|43389.7|43369.7|45
1631867020000|2021-09-17 08:23:40|43412.8|43392.8|43392.8|43372.8|43412.8|43392.8|43392.8|43372.8|19
1631867030000|2021-09-17 08:23:50|43390.3|43370.3|43387.8|43367.8|43392.8|43372.8|43387.8|43367.8|5
1631867040000|2021-09-17 08:24:00|43385.3|43365.3|43382.8|43362.8|43385.3|43365.3|43380.8|43360.8|9
1631867050000|2021-09-17 08:24:10|43380.3|43360.3|43377.8|43357.8|43380.3|43360.3|43377.8|43357.8|2
1631867060000|2021-09-17 08:24:20|43380.3|43360.3|43377.8|43357.8|43380.3|43360.3|43377.8|43357.8|6
1631867070000|2021-09-17 08:24:30|43373.8|43353.8|43395.3|43375.3|43395.3|43375.3|43370.8|43350.8|14
1631867080000|2021-09-17 08:24:40|43397.8|43377.8|43397.8|43377.8|43397.8|43377.8|43397.8|43377.8|5
1631867090000|2021-09-17 08:24:50|43395.8|43375.8|43395.3|43375.3|43398.3|43378.3|43393.3|43373.3|6
1631867100000|2021-09-17 08:25:00|43390.3|43370.3|43395.3|43375.3|43395.3|43375.3|43387.8|43367.8|8
1631867110000|2021-09-17 08:25:10|43397.2|43377.2|43395.3|43375.3|43400.3|43380.3|43395.3|43375.3|9
1631867120000|2021-09-17 08:25:20|43392.8|43372.8|43392.8|43372.8|43392.8|43372.8|43392.8|43372.8|1
1631867130000|2021-09-17 08:25:30|43394.7|43374.7|43378.3|43358.3|43395.3|43375.3|43378.3|43358.3|5
1631867140000|2021-09-17 08:25:40|43376.3|43356.3|43370.3|43350.3|43376.3|43356.3|43370.3|43350.3|2
1631867150000|2021-09-17 08:25:50|43368.3|43348.3|43350.8|43330.8|43368.3|43348.3|43350.8|43330.8|11
1631867160000|2021-09-17 08:26:00|43350.3|43330.3|43352.8|43332.8|43357.8|43337.8|43349.7|43329.7|8
1631867170000|2021-09-17 08:26:10|43355.3|43335.3|43355.3|43335.3|43355.3|43335.3|43355.3|43335.3|6
1631867180000|2021-09-17 08:26:20|43353.3|43333.3|43357.8|43337.8|43357.8|43337.8|43352.8|43332.8|10
1631867190000|2021-09-17 08:26:30|43361.7|43341.7|43384.2|43364.2|43384.2|43364.2|43361.7|43341.7|8
1631867200000|2021-09-17 08:26:40|43387.2|43367.2|43385.3|43365.3|43389.7|43369.7|43385.3|43365.3|6
1631867210000|2021-09-17 08:26:50|43383.3|43363.3|43395.3|43375.3|43399.7|43379.7|43375.3|43355.3|12
1631867220000|2021-09-17 08:27:00|43390.3|43370.3|43442.2|43422.2|43450.3|43430.3|43390.3|43370.3|76
1631867230000|2021-09-17 08:27:10|43442.8|43422.8|43425.3|43405.3|43442.8|43422.8|43425.3|43405.3|10
1631867240000|2021-09-17 08:27:20|43422.8|43402.8|43434.7|43414.7|43434.7|43414.7|43415.3|43395.3|19
1631867250000|2021-09-17 08:27:30|43437.2|43417.2|43445.3|43425.3|43449.7|43429.7|43437.2|43417.2|15
1631867260000|2021-09-17 08:27:40|43447.8|43427.8|43462.2|43442.2|43467.8|43447.8|43447.8|43427.8|21
1631867270000|2021-09-17 08:27:50|43462.8|43442.8|43445.8|43425.8|43465.3|43445.3|43445.8|43425.8|5
1631867280000|2021-09-17 08:28:00|43445.3|43425.3|43445.3|43425.3|43445.3|43425.3|43440.8|43420.8|11
1631867290000|2021-09-17 08:28:10|43447.8|43427.8|43444.7|43424.7|43452.2|43432.2|43444.7|43424.7|17
1631867300000|2021-09-17 08:28:20|43452.6|43432.6|43454.7|43434.7|43455.6|43435.6|43452.6|43432.6|8
1631867310000|2021-09-17 08:28:30|43456.7|43436.7|43452.2|43432.2|43456.7|43436.7|43449.7|43429.7|4
1631867320000|2021-09-17 08:28:40|43449.7|43429.7|43451.7|43431.7|43451.7|43431.7|43447.8|43427.8|8
1631867330000|2021-09-17 08:28:50|43449.7|43429.7|43434.7|43414.7|43449.7|43429.7|43434.7|43414.7|12
1631867340000|2021-09-17 08:29:00|43432.2|43412.2|43427.2|43407.2|43432.2|43412.2|43424.7|43404.7|9
1631867350000|2021-09-17 08:29:10|43424.7|43404.7|43427.2|43407.2|43427.2|43407.2|43419.7|43399.7|12
1631867360000|2021-09-17 08:29:20|43425.3|43405.3|43419.7|43399.7|43425.3|43405.3|43417.8|43397.8|7
1631867370000|2021-09-17 08:29:30|43417.2|43397.2|43394.7|43374.7|43419.7|43399.7|43392.8|43372.8|12
1631867380000|2021-09-17 08:29:40|43394.2|43374.2|43399.2|43379.2|43399.2|43379.2|43389.7|43369.7|9
1631867390000|2021-09-17 08:29:50|43399.7|43379.7|43397.8|43377.8|43407.2|43387.2|43397.8|43377.8|10
1631867400000|2021-09-17 08:30:00|43399.7|43379.7|43419.7|43399.7|43419.7|43399.7|43399.7|43379.7|8
1631867410000|2021-09-17 08:30:10|43424.7|43404.7|43422.2|43402.2|43424.7|43404.7|43422.2|43402.2|5
1631867420000|2021-09-17 08:30:20|43420.3|43400.3|43409.7|43389.7|43420.3|43400.3|43409.7|43389.7|6
1631867430000|2021-09-17 08:30:30|43407.8|43387.8|43402.8|43382.8|43407.8|43387.8|43402.8|43382.8|2
1631867440000|2021-09-17 08:30:40|43397.8|43377.8|43389.7|43369.7|43397.8|43377.8|43389.2|43369.2|6
1631867450000|2021-09-17 08:30:50|43387.2|43367.2|43386.7|43366.7|43387.2|43367.2|43386.7|43366.7|8
1631867460000|2021-09-17 08:31:00|43377.8|43357.8|43359.7|43339.7|43377.8|43357.8|43359.7|43339.7|38
1631867470000|2021-09-17 08:31:10|43359.2|43339.2|43352.2|43332.2|43359.2|43339.2|43352.2|43332.2|10
1631867480000|2021-09-17 08:31:20|43354.7|43334.7|43359.7|43339.7|43359.7|43339.7|43339.7|43319.7|20
1631867490000|2021-09-17 08:31:30|43357.8|43337.8|43364.7|43344.7|43364.7|43344.7|43357.2|43337.2|18
1631867500000|2021-09-17 08:31:40|43362.2|43342.2|43359.7|43339.7|43364.7|43344.7|43359.7|43339.7|5
1631867510000|2021-09-17 08:31:50|43361.7|43341.7|43387.2|43367.2|43387.2|43367.2|43361.7|43341.7|22
1631867520000|2021-09-17 08:32:00|43385.3|43365.3|43369.7|43349.7|43385.3|43365.3|43369.7|43349.7|9
1631867530000|2021-09-17 08:32:10|43367.2|43347.2|43359.7|43339.7|43367.2|43347.2|43359.7|43339.7|3
1631867540000|2021-09-17 08:32:20|43361.7|43341.7|43379.7|43359.7|43379.7|43359.7|43361.7|43341.7|9
1631867550000|2021-09-17 08:32:30|43374.7|43354.7|43369.7|43349.7|43374.7|43354.7|43369.7|43349.7|1
1631867560000|2021-09-17 08:32:40|43371.7|43351.7|43372.2|43352.2|43374.2|43354.2|43371.7|43351.7|11
1631867570000|2021-09-17 08:32:50|43374.2|43354.2|43374.7|43354.7|43374.7|43354.7|43372.2|43352.2|5
1631867580000|2021-09-17 08:33:00|43377.2|43357.2|43377.2|43357.2|43377.2|43357.2|43377.2|43357.2|6
1631867590000|2021-09-17 08:33:10|43370.3|43350.3|43367.2|43347.2|43370.3|43350.3|43352.2|43332.2|25
1631867600000|2021-09-17 08:33:20|43369.2|43349.2|43379.7|43359.7|43379.7|43359.7|43369.2|43349.2|17
1631867610000|2021-09-17 08:33:30|43382.2|43362.2|43389.2|43369.2|43389.2|43369.2|43382.2|43362.2|11
1631867620000|2021-09-17 08:33:40|43391.2|43371.2|43387.2|43367.2|43392.2|43372.2|43387.2|43367.2|8
1631867630000|2021-09-17 08:33:50|43385.3|43365.3|43377.2|43357.2|43385.3|43365.3|43374.7|43354.7|6
1631867640000|2021-09-17 08:34:00|43375.3|43355.3|43370.3|43350.3|43377.2|43357.2|43370.3|43350.3|10
1631867650000|2021-09-17 08:34:10|43369.7|43349.7|43367.2|43347.2|43372.2|43352.2|43367.2|43347.2|3
1631867660000|2021-09-17 08:34:20|43369.2|43349.2|43384.7|43364.7|43386.7|43366.7|43369.2|43349.2|6
1631867670000|2021-09-17 08:34:30|43382.8|43362.8|43361.7|43341.7|43384.7|43364.7|43359.7|43339.7|13
1631867680000|2021-09-17 08:34:40|43359.7|43339.7|43355.8|43335.8|43362.2|43342.2|43355.8|43335.8|12
1631867690000|2021-09-17 08:34:50|43357.2|43337.2|43357.2|43337.2|43357.2|43337.2|43352.2|43332.2|7
1631867700000|2021-09-17 08:35:00|43359.2|43339.2|43372.8|43352.8|43373.3|43353.3|43359.2|43339.2|11
1631867710000|2021-09-17 08:35:10|43373.3|43353.3|43367.2|43347.2|43382.2|43362.2|43367.2|43347.2|13
1631867720000|2021-09-17 08:35:20|43369.2|43349.2|43364.7|43344.7|43369.2|43349.2|43364.7|43344.7|4
1631867730000|2021-09-17 08:35:30|43367.2|43347.2|43352.2|43332.2|43367.2|43347.2|43352.2|43332.2|9
1631867740000|2021-09-17 08:35:40|43349.7|43329.7|43354.7|43334.7|43357.2|43337.2|43349.7|43329.7|19
1631867750000|2021-09-17 08:35:50|43357.2|43337.2|43364.7|43344.7|43367.2|43347.2|43354.7|43334.7|3
1631867760000|2021-09-17 08:36:00|43367.2|43347.2|43372.2|43352.2|43374.7|43354.7|43367.2|43347.2|4
1631867770000|2021-09-17 08:36:10|43369.7|43349.7|43354.7|43334.7|43369.7|43349.7|43354.7|43334.7|8
1631867780000|2021-09-17 08:36:20|||||||||5
1631867790000|2021-09-17 08:36:30|43355.3|43335.3|43379.7|43359.7|43379.7|43359.7|43355.3|43335.3|5
1631867800000|2021-09-17 08:36:40|43377.8|43357.8|43365.3|43345.3|43377.8|43357.8|43365.3|43345.3|8
1631867810000|2021-09-17 08:36:50|43362.2|43342.2|43359.7|43339.7|43364.7|43344.7|43357.2|43337.2|3
1631867820000|2021-09-17 08:37:00|43357.2|43337.2|43374.2|43354.2|43374.2|43354.2|43357.2|43337.2|8
1631867830000|2021-09-17 08:37:10|43374.7|43354.7|43387.2|43367.2|43387.2|43367.2|43374.7|43354.7|8
1631867840000|2021-09-17 08:37:20|43389.7|43369.7|43402.2|43382.2|43402.2|43382.2|43389.7|43369.7|5
1631867850000|2021-09-17 08:37:30|43404.2|43384.2|43417.2|43397.2|43422.2|43402.2|43404.2|43384.2|6
1631867860000|2021-09-17 08:37:40|43414.7|43394.7|43409.7|43389.7|43417.2|43397.2|43409.7|43389.7|7
1631867870000|2021-09-17 08:37:50|43414.2|43394.2|43443.7|43423.7|43443.7|43423.7|43414.2|43394.2|21
1631867880000|2021-09-17 08:38:00|43445.6|43425.6|43439.2|43419.2|43446.2|43426.2|43438.7|43418.7|6
1631867890000|2021-09-17 08:38:10|43440.6|43420.6|43448.7|43428.7|43448.7|43428.7|43438.7|43418.7|11
1631867900000|2021-09-17 08:38:20|43446.2|43426.2|43448.7|43428.7|43465.6|43445.6|43446.2|43426.2|29
1631867910000|2021-09-17 08:38:30|43446.7|43426.7|43448.7|43428.7|43448.7|43428.7|43446.2|43426.2|3
1631867920000|2021-09-17 08:38:40|43444.2|43424.2|43436.2|43416.2|43444.2|43424.2|43436.2|43416.2|12
1631867930000|2021-09-17 08:38:50|43438.7|43418.7|43451.2|43431.2|43451.2|43431.2|43438.7|43418.7|7
1631867940000|2021-09-17 08:39:00|43446.2|43426.2|43443.7|43423.7|43446.2|43426.2|43443.7|43423.7|5
1631867950000|2021-09-17 08:39:10|43441.2|43421.2|43438.7|43418.7|43441.2|43421.2|43436.2|43416.2|34
1631867960000|2021-09-17 08:39:20|43437.6|43417.6|43431.2|43411.2|43437.6|43417.6|43428.7|43408.7|4
1631867970000|2021-09-17 08:39:30|43428.7|43408.7|43430.6|43410.6|43431.2|43411.2|43423.7|43403.7|5
1631867980000|2021-09-17 08:39:40|43428.7|43408.7|43441.2|43421.2|43441.2|43421.2|43428.7|43408.7|5
1631867990000|2021-09-17 08:39:50|43446.2|43426.2|43448.7|43428.7|43448.7|43428.7|43446.2|43426.2|4
1631868000000|2021-09-17 08:40:00|43459.6|43439.6|43458.7|43438.7|43461.2|43441.2|43458.7|43438.7|14
1631868010000|2021-09-17 08:40:10|43456.2|43436.2|43456.7|43436.7|43458.7|43438.7|43456.2|43436.2|6
1631868020000|2021-09-17 08:40:20|43456.2|43436.2|43444.6|43424.6|43458.7|43438.7|43444.6|43424.6|4
1631868030000|2021-09-17 08:40:30|43433.7|43413.7|43433.7|43413.7|43433.7|43413.7|43431.7|43411.7|10
1631868040000|2021-09-17 08:40:40|43442.6|43422.6|43443.7|43423.7|43446.2|43426.2|43441.7|43421.7|8
1631868050000|2021-09-17 08:40:50|43446.2|43426.2|43448.7|43428.7|43453.7|43433.7|43446.2|43426.2|11
1631868060000|2021-09-17 08:41:00|43451.2|43431.2|43443.7|43423.7|43451.2|43431.2|43443.7|43423.7|6
1631868070000|2021-09-17 08:41:10|43443.1|43423.1|43443.7|43423.7|43443.7|43423.7|43443.1|43423.1|38
1631868080000|2021-09-17 08:41:20|43446.2|43426.2|43433.7|43413.7|43446.2|43426.2|43433.7|43413.7|10
1631868090000|2021-09-17 08:41:30|43435.6|43415.6|43436.2|43416.2|43436.2|43416.2|43435.6|43415.6|0
1631868100000|2021-09-17 08:41:40|43435.6|43415.6|43433.7|43413.7|43436.2|43416.2|43433.7|43413.7|2
1631868110000|2021-09-17 08:41:50|43436.2|43416.2|43421.2|43401.2|43436.2|43416.2|43421.2|43401.2|10
1631868120000|2021-09-17 08:42:00|43420.6|43400.6|43425.6|43405.6|43425.6|43405.6|43413.7|43393.7|17
1631868130000|2021-09-17 08:42:10|43423.7|43403.7|43411.2|43391.2|43423.7|43403.7|43411.2|43391.2|6
1631868140000|2021-09-17 08:42:20|43416.2|43396.2|43416.2|43396.2|43416.2|43396.2|43416.2|43396.2|10
1631868150000|2021-09-17 08:42:30|43418.1|43398.1|43416.2|43396.2|43418.7|43398.7|43416.2|43396.2|4
1631868160000|2021-09-17 08:42:40|43413.7|43393.7|43413.7|43393.7|43413.7|43393.7|43413.7|43393.7|1
1631868170000|2021-09-17 08:42:50|43411.7|43391.7|43406.2|43386.2|43411.7|43391.7|43403.7|43383.7|2
1631868180000|2021-09-17 08:43:00|43403.7|43383.7|43403.7|43383.7|43403.7|43383.7|43403.7|43383.7|6
1631868190000|2021-09-17 08:43:10|43399.2|43379.2|43383.7|43363.7|43399.2|43379.2|43381.2|43361.2|14
1631868200000|2021-09-17 08:43:20|43386.2|43366.2|43388.7|43368.7|43398.7|43378.7|43386.2|43366.2|8
1631868210000|2021-09-17 08:43:30|43390.6|43370.6|43401.2|43381.2|43401.2|43381.2|43389.7|43369.7|2
1631868220000|2021-09-17 08:43:40|43403.1|43383.1|43396.2|43376.2|43403.7|43383.7|43396.2|43376.2|7
1631868230000|2021-09-17 08:43:50|43394.2|43374.2|43401.2|43381.2|43401.2|43381.2|43393.7|43373.7|5
1631868240000|2021-09-17 08:44:00|43411.2|43391.2|43409.2|43389.2|43413.7|43393.7|43406.7|43386.7|7
1631868250000|2021-09-17 08:44:10|43413.7|43393.7|43418.7|43398.7|43420.6|43400.6|43413.7|43393.7|9
1631868260000|2021-09-17 08:44:20|43418.1|43398.1|43416.2|43396.2|43423.7|43403.7|43416.2|43396.2|11
1631868270000|2021-09-17 08:44:30|43414.2|43394.2|43413.7|43393.7|43416.2|43396.2|43413.7|43393.7|2
1631868280000|2021-09-17 08:44:40|43416.2|43396.2|43413.7|43393.7|43416.2|43396.2|43413.7|43393.7|2
1631868290000|2021-09-17 08:44:50|43416.2|43396.2|43413.7|43393.7|43416.2|43396.2|43413.7|43393.7|3
1631868300000|2021-09-17 08:45:00|43411.7|43391.7|43406.2|43386.2|43411.7|43391.7|43406.2|43386.2|5
1631868310000|2021-09-17 08:45:10|43408.7|43388.7|43414.2|43394.2|43414.2|43394.2|43403.7|43383.7|10
1631868320000|2021-09-17 08:45:20|43413.7|43393.7|43416.2|43396.2|43418.7|43398.7|43413.7|43393.7|3
1631868330000|2021-09-17 08:45:30|43413.7|43393.7|43364.2|43344.2|43413.7|43393.7|43364.2|43344.2|11
1631868340000|2021-09-17 08:45:40|43363.7|43343.7|43358.7|43338.7|43368.1|43348.1|43358.7|43338.7|16
1631868350000|2021-09-17 08:45:50|43356.7|43336.7|43351.2|43331.2|43358.7|43338.7|43351.2|43331.2|14
1631868360000|2021-09-17 08:46:00|43356.2|43336.2|43366.7|43346.7|43373.7|43353.7|43356.2|43336.2|7
1631868370000|2021-09-17 08:46:10|43366.2|43346.2|43361.7|43341.7|43366.2|43346.2|43358.7|43338.7|5
1631868380000|2021-09-17 08:46:20|43363.7|43343.7|43376.2|43356.2|43376.2|43356.2|43363.7|43343.7|17
1631868390000|2021-09-17 08:46:30|43374.2|43354.2|43353.7|43333.7|43374.2|43354.2|43353.7|43333.7|5
1631868400000|2021-09-17 08:46:40|43351.7|43331.7|43326.7|43306.7|43351.7|43331.7|43326.7|43306.7|17
1631868410000|2021-09-17 08:46:50|43328.7|43308.7|43328.1|43308.1|43330.6|43310.6|43328.1|43308.1|7
1631868420000|2021-09-17 08:47:00|43328.7|43308.7|43331.2|43311.2|43338.7|43318.7|43328.7|43308.7|9
1631868430000|2021-09-17 08:47:10|43329.2|43309.2|43328.1|43308.1|43331.2|43311.2|43326.7|43306.7|6
1631868440000|2021-09-17 08:47:20|43326.2|43306.2|43333.7|43313.7|43336.2|43316.2|43326.2|43306.2|6
1631868450000|2021-09-17 08:47:30|43336.2|43316.2|43336.2|43316.2|43336.2|43316.2|43336.2|43316.2|3
1631868460000|2021-09-17 08:47:40|43338.1|43318.1|43343.1|43323.1|43343.1|43323.1|43338.1|43318.1|2
1631868470000|2021-09-17 08:47:50|43343.7|43323.7|43346.2|43326.2|43346.2|43326.2|43343.7|43323.7|3
1631868480000|2021-09-17 08:48:00|43344.2|43324.2|43343.7|43323.7|43344.2|43324.2|43339.7|43319.7|3
1631868490000|2021-09-17 08:48:10|43341.2|43321.2|43335.6|43315.6|43343.1|43323.1|43329.7|43309.7|15
1631868500000|2021-09-17 08:48:20|43333.7|43313.7|43346.2|43326.2|43346.2|43326.2|43333.7|43313.7|4
1631868510000|2021-09-17 08:48:30|43348.7|43328.7|43344.2|43324.2|43348.7|43328.7|43344.2|43324.2|4
1631868520000|2021-09-17 08:48:40|43343.7|43323.7|43338.7|43318.7|43343.7|43323.7|43338.7|43318.7|1
1631868530000|2021-09-17 08:48:50|43334.7|43314.7|43331.2|43311.2|43334.7|43314.7|43331.2|43311.2|3
1631868540000|2021-09-17 08:49:00|43333.7|43313.7|43338.7|43318.7|43340.6|43320.6|43331.2|43311.2|13
1631868550000|2021-09-17 08:49:10|43340.6|43320.6|43343.7|43323.7|43343.7|43323.7|43340.6|43320.6|2
1631868560000|2021-09-17 08:49:20|43345.6|43325.6|43346.2|43326.2|43348.7|43328.7|43345.6|43325.6|2
1631868570000|2021-09-17 08:49:30|43348.1|43328.1|43346.2|43326.2|43351.2|43331.2|43346.2|43326.2|3
1631868580000|2021-09-17 08:49:40|43348.7|43328.7|43346.2|43326.2|43348.7|43328.7|43346.2|43326.2|4
1631868590000|2021-09-17 08:49:50|43344.2|43324.2|43340.6|43320.6|43346.2|43326.2|43336.7|43316.7|3
1631868600000|2021-09-17 08:50:00|43341.2|43321.2|43336.2|43316.2|43341.2|43321.2|43333.7|43313.7|6
1631868610000|2021-09-17 08:50:10|43341.2|43321.2|43333.7|43313.7|43341.2|43321.2|43333.7|43313.7|6
1631868620000|2021-09-17 08:50:20|43335.6|43315.6|43338.7|43318.7|43340.6|43320.6|43335.6|43315.6|4
1631868630000|2021-09-17 08:50:30|43340.6|43320.6|43353.7|43333.7|43353.7|43333.7|43340.6|43320.6|12
1631868640000|2021-09-17 08:50:40|43355.6|43335.6|43353.7|43333.7|43360.1|43340.1|43353.7|43333.7|4
1631868650000|2021-09-17 08:50:50|43351.7|43331.7|43351.7|43331.7|43351.7|43331.7|43351.7|43331.7|1
1631868660000|2021-09-17 08:51:00|43351.2|43331.2|43348.7|43328.7|43351.2|43331.2|43348.7|43328.7|5
1631868670000|2021-09-17 08:51:10|43350.6|43330.6|43351.2|43331.2|43351.2|43331.2|43350.6|43330.6|0
1631868680000|2021-09-17 08:51:20|43363.1|43343.1|43371.2|43351.2|43371.2|43351.2|43361.2|43341.2|9
1631868690000|2021-09-17 08:51:30|43369.2|43349.2|43368.7|43348.7|43369.2|43349.2|43368.7|43348.7|1
1631868700000|2021-09-17 08:51:40|43371.2|43351.2|43361.2|43341.2|43371.2|43351.2|43361.2|43341.2|2
1631868710000|2021-09-17 08:51:50|43359.2|43339.2|43358.7|43338.7|43359.2|43339.2|43358.7|43338.7|1
1631868720000|2021-09-17 08:52:00|43354.7|43334.7|43353.7|43333.7|43354.7|43334.7|43353.7|43333.7|2
1631868730000|2021-09-17 08:52:10|43351.2|43331.2|43346.7|43326.7|43351.2|43331.2|43346.7|43326.7|4
1631868740000|2021-09-17 08:52:20|43341.7|43321.7|43341.7|43321.7|43341.7|43321.7|43341.7|43321.7|0
1631868750000|2021-09-17 08:52:30|43338.7|43318.7|43334.2|43314.2|43338.7|43318.7|43334.2|43314.2|5
1631868760000|2021-09-17 08:52:40|43336.2|43316.2|43336.2|43316.2|43336.2|43316.2|43336.2|43316.2|8
1631868770000|2021-09-17 08:52:50|43333.7|43313.7|43333.7|43313.7|43333.7|43313.7|43331.7|43311.7|0
1631868780000|2021-09-17 08:53:00|43336.2|43316.2|43336.2|43316.2|43336.2|43316.2|43336.2|43316.2|2
1631868790000|2021-09-17 08:53:10|43335.6|43315.6|43333.7|43313.7|43336.2|43316.2|43333.7|43313.7|5
1631868800000|2021-09-17 08:53:20|43335.6|43315.6|43336.2|43316.2|43336.2|43316.2|43335.6|43315.6|0
1631868810000|2021-09-17 08:53:30|43342.6|43322.6|43345.6|43325.6|43345.6|43325.6|43342.6|43322.6|4
1631868820000|2021-09-17 08:53:40|43346.2|43326.2|43348.7|43328.7|43348.7|43328.7|43346.2|43326.2|0
1631868830000|2021-09-17 08:53:50|43351.2|43331.2|43356.2|43336.2|43357.6|43337.6|43351.2|43331.2|4
1631868840000|2021-09-17 08:54:00|43358.7|43338.7|43360.6|43340.6|43360.6|43340.6|43358.7|43338.7|2
1631868850000|2021-09-17 08:54:10|43362.6|43342.6|43358.7|43338.7|43365.6|43345.6|43358.7|43338.7|4
1631868860000|2021-09-17 08:54:20|43354.7|43334.7|43351.2|43331.2|43354.7|43334.7|43351.2|43331.2|1
1631868870000|2021-09-17 08:54:30|43353.1|43333.1|43356.2|43336.2|43356.2|43336.2|43353.1|43333.1|2
1631868880000|2021-09-17 08:54:40|43355.6|43335.6|43353.7|43333.7|43356.2|43336.2|43353.7|43333.7|1
1631868890000|2021-09-17 08:54:50|43353.1|43333.1|43356.2|43336.2|43356.2|43336.2|43353.1|43333.1|1
1631868900000|2021-09-17 08:55:00|43358.1|43338.1|43356.2|43336.2|43361.2|43341.2|43356.2|43336.2|6
1631868910000|2021-09-17 08:55:10|43358.1|43338.1|43360.6|43340.6|43360.6|43340.6|43358.1|43338.1|4
1631868920000|2021-09-17 08:55:20|43362.6|43342.6|43366.7|43346.7|43373.1|43353.1|43362.6|43342.6|8
1631868930000|2021-09-17 08:55:30|43364.2|43344.2|43358.7|43338.7|43364.2|43344.2|43356.2|43336.2|4
1631868940000|2021-09-17 08:55:40|43360.6|43340.6|43356.7|43336.7|43363.7|43343.7|43356.7|43336.7|5
1631868950000|2021-09-17 08:55:50|43356.2|43336.2|43351.2|43331.2|43356.2|43336.2|43351.2|43331.2|2
1631868960000|2021-09-17 08:56:00|43348.7|43328.7|43343.7|43323.7|43350.1|43330.1|43343.7|43323.7|3
1631868970000|2021-09-17 08:56:10|43348.7|43328.7|43353.7|43333.7|43353.7|43333.7|43348.7|43328.7|3
1631868980000|2021-09-17 08:56:20|43355.6|43335.6|43367.6|43347.6|43367.6|43347.6|43355.6|43335.6|3
1631868990000|2021-09-17 08:56:30|43368.1|43348.1|43378.1|43358.1|43378.1|43358.1|43368.1|43348.1|3
1631869000000|2021-09-17 08:56:40|43378.7|43358.7|43381.2|43361.2|43381.7|43361.7|43378.7|43358.7|2
1631869010000|2021-09-17 08:56:50|43385.1|43365.1|43386.2|43366.2|43388.1|43368.1|43385.1|43365.1|3
1631869020000|2021-09-17 08:57:00|43388.1|43368.1|43388.1|43368.1|43388.7|43368.7|43376.2|43356.2|12
1631869030000|2021-09-17 08:57:10|43390.1|43370.1|43391.2|43371.2|43391.2|43371.2|43390.1|43370.1|5
1631869050000|2021-09-17 08:57:30|43390.6|43370.6|43386.2|43366.2|43390.6|43370.6|43383.1|43363.1|3
1631869060000|2021-09-17 08:57:40|43387.6|43367.6|43383.7|43363.7|43388.7|43368.7|43383.7|43363.7|3
1631869080000|2021-09-17 08:58:00|43379.7|43359.7|43368.1|43348.1|43379.7|43359.7|43366.2|43346.2|8
1631869090000|2021-09-17 08:58:10|43368.7|43348.7|43356.7|43336.7|43368.7|43348.7|43354.2|43334.2|4
1631869100000|2021-09-17 08:58:20|43354.2|43334.2|43351.2|43331.2|43356.2|43336.2|43351.2|43331.2|1
1631869110000|2021-09-17 08:58:30|43348.1|43328.1|43351.2|43331.2|43351.2|43331.2|43348.1|43328.1|0
1631869120000|2021-09-17 08:58:40|43353.1|43333.1|43362.6|43342.6|43364.6|43344.6|43353.1|43333.1|1
1631869130000|2021-09-17 08:58:50|43365.1|43345.1|43363.7|43343.7|43368.1|43348.1|43363.7|43343.7|9
1631869140000|2021-09-17 08:59:00|43361.2|43341.2|43361.2|43341.2|43361.2|43341.2|43361.2|43341.2|3
1631869150000|2021-09-17 08:59:10|43363.7|43343.7|43363.7|43343.7|43365.6|43345.6|43361.2|43341.2|3
1631869160000|2021-09-17 08:59:20|43366.2|43346.2|43373.7|43353.7|43378.7|43358.7|43366.2|43346.2|4
1631869170000|2021-09-17 08:59:30|43373.1|43353.1|43370.6|43350.6|43373.7|43353.7|43370.6|43350.6|18
1631869180000|2021-09-17 08:59:40|43372.6|43352.6|43369.6|43349.6|43372.6|43352.6|43369.6|43349.6|2
1631869190000|2021-09-17 08:59:50|43367.6|43347.6|43361.2|43341.2|43367.6|43347.6|43361.2|43341.2|1
1631869200000|2021-09-17 09:00:00|43363.1|43343.1|43362.6|43342.6|43363.1|43343.1|43362.6|43342.6|5
1631869210000|2021-09-17 09:00:10|43368.1|43348.1|43365.6|43345.6|43373.1|43353.1|43365.6|43345.6|8
1631869220000|2021-09-17 09:00:20|43363.1|43343.1|43365.6|43345.6|43365.6|43345.6|43363.1|43343.1|1
1631869230000|2021-09-17 09:00:30|43363.1|43343.1|43363.1|43343.1|43363.1|43343.1|43361.2|43341.2|2
1631869240000|2021-09-17 09:00:40|43360.6|43340.6|43368.1|43348.1|43368.1|43348.1|43360.6|43340.6|9
1631869250000|2021-09-17 09:00:50|43363.1|43343.1|43363.1|43343.1|43363.1|43343.1|43363.1|43343.1|4
1631869260000|2021-09-17 09:01:00|43363.7|43343.7|43361.2|43341.2|43363.7|43343.7|43361.2|43341.2|5
1631869270000|2021-09-17 09:01:10|43358.1|43338.1|43343.7|43323.7|43358.1|43338.1|43343.1|43323.1|11
1631869280000|2021-09-17 09:01:20|43347.6|43327.6|43348.1|43328.1|43348.1|43328.1|43347.6|43327.6|2
1631869290000|2021-09-17 09:01:30|43350.6|43330.6|43363.1|43343.1|43363.1|43343.1|43350.6|43330.6|1
1631869300000|2021-09-17 09:01:40|43365.6|43345.6|43360.6|43340.6|43375.1|43355.1|43360.6|43340.6|8
1631869310000|2021-09-17 09:01:50|43362.6|43342.6|43355.6|43335.6|43363.1|43343.1|43353.1|43333.1|1
1631869320000|2021-09-17 09:02:00|43353.1|43333.1|43353.1|43333.1|43353.1|43333.1|43353.1|43333.1|0
1631869330000|2021-09-17 09:02:10|43350.6|43330.6|43338.1|43318.1|43350.6|43330.6|43338.1|43318.1|3
1631869340000|2021-09-17 09:02:20|43333.7|43313.7|43328.1|43308.1|43333.7|43313.7|43323.1|43303.1|17
1631869350000|2021-09-17 09:02:30|43325.6|43305.6|43325.1|43305.1|43328.1|43308.1|43320.1|43300.1|7
1631869360000|2021-09-17 09:02:40|43325.6|43305.6|43330.6|43310.6|43330.6|43310.6|43325.6|43305.6|3
1631869370000|2021-09-17 09:02:50|43331.2|43311.2|43343.7|43323.7|43343.7|43323.7|43331.2|43311.2|6
1631869380000|2021-09-17 09:03:00|43345.6|43325.6|43341.2|43321.2|43346.2|43326.2|43341.2|43321.2|4
1631869390000|2021-09-17 09:03:10|43340.6|43320.6|43330.6|43310.6|43340.6|43320.6|43329.2|43309.2|3
1631869400000|2021-09-17 09:03:20|43331.2|43311.2|43338.7|43318.7|43338.7|43318.7|43329.2|43309.2|0
1631869410000|2021-09-17 09:03:30|43339.7|43319.7|43338.7|43318.7|43339.7|43319.7|43333.7|43313.7|7
1631869420000|2021-09-17 09:03:40|43336.2|43316.2|43343.7|43323.7|43343.7|43323.7|43336.2|43316.2|0
1631869430000|2021-09-17 09:03:50|43346.2|43326.2|43356.7|43336.7|43358.7|43338.7|43346.2|43326.2|6
1631869450000|2021-09-17 09:04:10|43356.2|43336.2|43353.7|43333.7|43358.1|43338.1|43353.7|43333.7|2
1631869460000|2021-09-17 09:04:20|43353.1|43333.1|43351.2|43331.2|43353.7|43333.7|43351.2|43331.2|0
1631869470000|2021-09-17 09:04:30|43349.2|43329.2|43346.2|43326.2|43353.7|43333.7|43346.2|43326.2|7
1631869480000|2021-09-17 09:04:40|43348.1|43328.1|43348.7|43328.7|43348.7|43328.7|43346.7|43326.7|3
1631869500000|2021-09-17 09:05:00|43346.7|43326.7|43356.7|43336.7|43356.7|43336.7|43346.7|43326.7|7
1631869510000|2021-09-17 09:05:10|43354.7|43334.7|43356.7|43336.7|43356.7|43336.7|43354.2|43334.2|1
1631869520000|2021-09-17 09:05:20|43352.7|43332.7|43336.7|43316.7|43352.7|43332.7|43336.7|43316.7|7
1631869530000|2021-09-17 09:05:30|43334.7|43314.7|43329.2|43309.2|43334.7|43314.7|43329.2|43309.2|3
1631869540000|2021-09-17 09:05:40|43331.7|43311.7|43336.2|43316.2|43336.2|43316.2|43331.7|43311.7|5
1631869550000|2021-09-17 09:05:50|43336.7|43316.7|43331.7|43311.7|43336.7|43316.7|43331.7|43311.7|1
1631869560000|2021-09-17 09:06:00|43326.7|43306.7|43309.7|43289.7|43326.7|43306.7|43309.7|43289.7|9
1631869570000|2021-09-17 09:06:10|43313.7|43293.7|43321.2|43301.2|43324.2|43304.2|43313.7|43293.7|9
1631869580000|2021-09-17 09:06:20|43318.7|43298.7|43328.7|43308.7|43328.7|43308.7|43318.7|43298.7|3
1631869590000|2021-09-17 09:06:30|43329.2|43309.2|43343.7|43323.7|43343.7|43323.7|43329.2|43309.2|2
1631869600000|2021-09-17 09:06:40|43341.7|43321.7|43339.2|43319.2|43341.7|43321.7|43336.7|43316.7|8
1631869610000|2021-09-17 09:06:50|43331.7|43311.7|43331.7|43311.7|43331.7|43311.7|43331.7|43311.7|2
1631869620000|2021-09-17 09:07:00|43333.7|43313.7|43336.7|43316.7|43336.7|43316.7|43333.7|43313.7|0
1631869630000|2021-09-17 09:07:10|43334.7|43314.7|43336.7|43316.7|43336.7|43316.7|43334.2|43314.2|1
1631869650000|2021-09-17 09:07:30|43326.7|43306.7|43321.7|43301.7|43326.7|43306.7|43321.7|43301.7|7
1631869660000|2021-09-17 09:07:40|43324.2|43304.2|43324.2|43304.2|43324.2|43304.2|43321.7|43301.7|6
1631869670000|2021-09-17 09:07:50|43321.7|43301.7|43324.2|43304.2|43325.6|43305.6|43321.7|43301.7|2
1631869680000|2021-09-17 09:08:00|43321.7|43301.7|43319.2|43299.2|43321.7|43301.7|43319.2|43299.2|2
1631869690000|2021-09-17 09:08:10|43317.2|43297.2|43314.7|43294.7|43318.7|43298.7|43314.2|43294.2|4
1631869700000|2021-09-17 09:08:20|43314.2|43294.2|43314.2|43294.2|43316.2|43296.2|43311.7|43291.7|3
1631869710000|2021-09-17 09:08:30|43316.2|43296.2|43319.2|43299.2|43319.2|43299.2|43316.2|43296.2|1
1631869720000|2021-09-17 09:08:40|43316.7|43296.7|43321.7|43301.7|43321.7|43301.7|43316.7|43296.7|4
1631869730000|2021-09-17 09:08:50|43324.2|43304.2|43324.2|43304.2|43326.7|43306.7|43324.2|43304.2|6
1631869740000|2021-09-17 09:09:00|43324.7|43304.7|43324.2|43304.2|43327.2|43307.2|43324.2|43304.2|1
1631869750000|2021-09-17 09:09:10|43326.7|43306.7|43326.7|43306.7|43326.7|43306.7|43326.7|43306.7|2
1631869760000|2021-09-17 09:09:20|43329.2|43309.2|43329.7|43309.7|43332.2|43312.2|43329.2|43309.2|5
1631869770000|2021-09-17 09:09:30|43331.7|43311.7|43324.2|43304.2|43331.7|43311.7|43322.2|43302.2|8
1631869780000|2021-09-17 09:09:40|43322.2|43302.2|43311.7|43291.7|43322.2|43302.2|43311.7|43291.7|6
1631869790000|2021-09-17 09:09:50|43311.2|43291.2|43309.2|43289.2|43311.7|43291.7|43306.7|43286.7|4
1631869800000|2021-09-17 09:10:00|43307.2|43287.2|43306.2|43286.2|43307.2|43287.2|43306.2|43286.2|13
1631869810000|2021-09-17 09:10:10|43304.2|43284.2|43299.2|43279.2|43304.2|43284.2|43299.2|43279.2|6
1631869820000|2021-09-17 09:10:20|43301.7|43281.7|43298.6|43278.6|43301.7|43281.7|43298.6|43278.6|3
1631869830000|2021-09-17 09:10:30|43301.1|43281.1|43301.7|43281.7|43301.7|43281.7|43299.2|43279.2|4
1631869840000|2021-09-17 09:10:40|43302.2|43282.2|43303.6|43283.6|43304.2|43284.2|43301.7|43281.7|4
1631869850000|2021-09-17 09:10:50|43305.6|43285.6|43306.1|43286.1|43306.1|43286.1|43305.6|43285.6|0
1631869860000|2021-09-17 09:11:00|43306.7|43286.7|43309.2|43289.2|43309.2|43289.2|43306.7|43286.7|8
1631869870000|2021-09-17 09:11:10|43306.7|43286.7|43309.2|43289.2|43311.7|43291.7|43306.7|43286.7|3
1631869880000|2021-09-17 09:11:20|43311.7|43291.7|43310.6|43290.6|43311.7|43291.7|43304.7|43284.7|15
1631869890000|2021-09-17 09:11:30|43312.6|43292.6|43315.6|43295.6|43315.6|43295.6|43312.6|43292.6|1
1631869900000|2021-09-17 09:11:40|43316.1|43296.1|43316.7|43296.7|43320.6|43300.6|43316.1|43296.1|6
1631869910000|2021-09-17 09:11:50|43318.6|43298.6|43318.6|43298.6|43318.6|43298.6|43318.6|43298.6|2
1631869920000|2021-09-17 09:12:00|43319.2|43299.2|43316.7|43296.7|43319.2|43299.2|43316.7|43296.7|7
1631869930000|2021-09-17 09:12:10|43314.2|43294.2|43309.2|43289.2|43314.2|43294.2|43309.2|43289.2|3
1631869940000|2021-09-17 09:12:20|43306.1|43286.1|43286.7|43266.7|43306.1|43286.1|43286.7|43266.7|20
1631869950000|2021-09-17 09:12:30|43289.2|43269.2|43291.7|43271.7|43293.6|43273.6|43286.7|43266.7|11
1631869960000|2021-09-17 09:12:40|43293.6|43273.6|43301.1|43281.1|43303.6|43283.6|43291.7|43271.7|8
1631869970000|2021-09-17 09:12:50|43301.7|43281.7|43291.7|43271.7|43304.2|43284.2|43291.7|43271.7|3
1631869980000|2021-09-17 09:13:00|43287.2|43267.2|43282.7|43262.7|43287.2|43267.2|43282.7|43262.7|9
1631869990000|2021-09-17 09:13:10|43286.1|43266.1|43283.6|43263.6|43286.7|43266.7|43281.7|43261.7|2
1631870000000|2021-09-17 09:13:20|43281.7|43261.7|43289.2|43269.2|43293.1|43273.1|43281.7|43261.7|6
1631870010000|2021-09-17 09:13:30|43291.7|43271.7|43294.2|43274.2|43294.2|43274.2|43291.7|43271.7|3
1631870020000|2021-09-17 09:13:40|43293.6|43273.6|43289.2|43269.2|43294.2|43274.2|43289.2|43269.2|4
1631870030000|2021-09-17 09:13:50|43288.6|43268.6|43288.1|43268.1|43288.6|43268.6|43285.6|43265.6|0
1631870040000|2021-09-17 09:14:00|43288.6|43268.6|43304.2|43284.2|43304.2|43284.2|43288.6|43268.6|8
1631870050000|2021-09-17 09:14:10|43302.2|43282.2|43304.2|43284.2|43306.7|43286.7|43301.7|43281.7|2
1631870060000|2021-09-17 09:14:20|43302.2|43282.2|43281.7|43261.7|43302.2|43282.2|43281.7|43261.7|11
1631870070000|2021-09-17 09:14:30|||||||||3
1631870080000|2021-09-17 09:14:40|43281.1|43261.1|43279.2|43259.2|43281.1|43261.1|43279.2|43259.2|0
1631870090000|2021-09-17 09:14:50|43277.2|43257.2|43273.6|43253.6|43277.2|43257.2|43272.2|43252.2|14
1631870100000|2021-09-17 09:15:00|43271.7|43251.7|43276.1|43256.1|43276.1|43256.1|43269.2|43249.2|15
1631870110000|2021-09-17 09:15:10|43274.2|43254.2|43269.7|43249.7|43274.2|43254.2|43269.7|43249.7|6
1631870120000|2021-09-17 09:15:20|43269.2|43249.2|43276.7|43256.7|43279.2|43259.2|43266.7|43246.7|3
1631870130000|2021-09-17 09:15:30|43279.2|43259.2|43276.7|43256.7|43279.2|43259.2|43274.2|43254.2|1
1631870140000|2021-09-17 09:15:40|43278.6|43258.6|43259.2|43239.2|43280.6|43260.6|43259.2|43239.2|14
1631870150000|2021-09-17 09:15:50|43259.7|43239.7|43268.6|43248.6|43268.6|43248.6|43259.7|43239.7|2
1631870160000|2021-09-17 09:16:00|43266.7|43246.7|43274.2|43254.2|43274.2|43254.2|43264.2|43244.2|16
1631870170000|2021-09-17 09:16:10|43276.7|43256.7|43271.1|43251.1|43279.2|43259.2|43268.6|43248.6|15
1631870180000|2021-09-17 09:16:20|43273.6|43253.6|43266.1|43246.1|43273.6|43253.6|43266.1|43246.1|1
1631870190000|2021-09-17 09:16:30|43268.6|43248.6|43269.2|43249.2|43269.2|43249.2|43268.6|43248.6|1
1631870200000|2021-09-17 09:16:40|43268.6|43248.6|43276.1|43256.1|43276.1|43256.1|43263.6|43243.6|14
1631870210000|2021-09-17 09:16:50|43278.6|43258.6|43291.1|43271.1|43293.1|43273.1|43278.6|43258.6|10
1631870220000|2021-09-17 09:17:00|43290.6|43270.6|43288.6|43268.6|43290.6|43270.6|43288.1|43268.1|0
1631870230000|2021-09-17 09:17:10|43288.1|43268.1|43288.1|43268.1|43288.1|43268.1|43283.6|43263.6|6
1631870240000|2021-09-17 09:17:20|43288.6|43268.6|43288.6|43268.6|43288.6|43268.6|43288.6|43268.6|8
1631870250000|2021-09-17 09:17:30|43286.1|43266.1|43288.6|43268.6|43288.6|43268.6|43286.1|43266.1|0
1631870260000|2021-09-17 09:17:40|43291.1|43271.1|43291.1|43271.1|43291.1|43271.1|43291.1|43271.1|1
1631870270000|2021-09-17 09:17:50|43293.6|43273.6|43295.6|43275.6|43295.6|43275.6|43293.6|43273.6|3
1631870280000|2021-09-17 09:18:00|43297.6|43277.6|43298.1|43278.1|43301.1|43281.1|43296.1|43276.1|7
1631870290000|2021-09-17 09:18:10|43298.6|43278.6|43310.6|43290.6|43310.6|43290.6|43298.6|43278.6|2
1631870300000|2021-09-17 09:18:20|43312.6|43292.6|43310.6|43290.6|43313.1|43293.1|43310.6|43290.6|1
1631870310000|2021-09-17 09:18:30|43314.6|43294.6|43309.2|43289.2|43318.1|43298.1|43309.2|43289.2|14
1631870320000|2021-09-17 09:18:40|43309.7|43289.7|43308.6|43288.6|43311.1|43291.1|43308.6|43288.6|5
1631870330000|2021-09-17 09:18:50|43312.6|43292.6|43308.6|43288.6|43312.6|43292.6|43308.6|43288.6|2
1631870340000|2021-09-17 09:19:00|43313.6|43293.6|43311.1|43291.1|43313.6|43293.6|43311.1|43291.1|2
1631870350000|2021-09-17 09:19:10|43313.1|43293.1|43311.1|43291.1|43313.6|43293.6|43311.1|43291.1|1
1631870360000|2021-09-17 09:19:20|43313.6|43293.6|43303.6|43283.6|43313.6|43293.6|43303.6|43283.6|7
1631870370000|2021-09-17 09:19:30|43301.1|43281.1|43301.1|43281.1|43301.1|43281.1|43301.1|43281.1|2
1631870380000|2021-09-17 09:19:40|43303.6|43283.6|43303.6|43283.6|43305.6|43285.6|43303.6|43283.6|2
1631870390000|2021-09-17 09:19:50|43305.6|43285.6|43313.6|43293.6|43313.6|43293.6|43305.6|43285.6|1
1631870400000|2021-09-17 09:20:00|43315.6|43295.6|43314.2|43294.2|43321.1|43301.1|43313.6|43293.6|6
1631870410000|2021-09-17 09:20:10|43313.6|43293.6|43318.6|43298.6|43318.6|43298.6|43311.1|43291.1|9
1631870420000|2021-09-17 09:20:20|43321.1|43301.1|43319.2|43299.2|43321.1|43301.1|43319.2|43299.2|4
1631870430000|2021-09-17 09:20:30|43321.1|43301.1|43323.6|43303.6|43323.6|43303.6|43318.6|43298.6|5
1631870440000|2021-09-17 09:20:40|43326.1|43306.1|43326.1|43306.1|43326.1|43306.1|43326.1|43306.1|1
1631870450000|2021-09-17 09:20:50|43324.2|43304.2|43323.6|43303.6|43324.2|43304.2|43323.6|43303.6|3
1631870460000|2021-09-17 09:21:00|43321.1|43301.1|43321.1|43301.1|43321.1|43301.1|43321.1|43301.1|3
1631870470000|2021-09-17 09:21:10|43318.6|43298.6|43318.6|43298.6|43318.6|43298.6|43316.1|43296.1|5
1631870480000|2021-09-17 09:21:20|43316.1|43296.1|43316.1|43296.1|43316.1|43296.1|43311.1|43291.1|2
1631870490000|2021-09-17 09:21:30|43318.1|43298.1|43318.6|43298.6|43318.6|43298.6|43318.1|43298.1|1
1631870500000|2021-09-17 09:21:40|43321.1|43301.1|43319.2|43299.2|43321.1|43301.1|43319.2|43299.2|2
1631870520000|2021-09-17 09:22:00|43311.7|43291.7|43303.6|43283.6|43311.7|43291.7|43303.6|43283.6|7
1631870530000|2021-09-17 09:22:10|||||||||1
1631870540000|2021-09-17 09:22:20|43305.6|43285.6|43303.6|43283.6|43310.6|43290.6|43303.6|43283.6|9
1631870550000|2021-09-17 09:22:30|43306.1|43286.1|43311.1|43291.1|43311.1|43291.1|43306.1|43286.1|0
1631870560000|2021-09-17 09:22:40|43308.6|43288.6|43316.1|43296.1|43316.1|43296.1|43308.6|43288.6|5
1631870570000|2021-09-17 09:22:50|43318.6|43298.6|43326.7|43306.7|43330.6|43310.6|43318.6|43298.6|8
1631870580000|2021-09-17 09:23:00|43328.6|43308.6|43336.1|43316.1|43336.1|43316.1|43328.6|43308.6|1
1631870590000|2021-09-17 09:23:10|43340.1|43320.1|43343.6|43323.6|43346.1|43326.1|43338.6|43318.6|15
1631870600000|2021-09-17 09:23:20|43341.1|43321.1|43339.2|43319.2|43341.1|43321.1|43338.6|43318.6|4
1631870610000|2021-09-17 09:23:30|43338.6|43318.6|43346.1|43326.1|43350.1|43330.1|43338.6|43318.6|11
1631870620000|2021-09-17 09:23:40|43343.1|43323.1|43341.1|43321.1|43343.1|43323.1|43341.1|43321.1|1
1631870630000|2021-09-17 09:23:50|43340.6|43320.6|43331.1|43311.1|43340.6|43320.6|43331.1|43311.1|7
1631870640000|2021-09-17 09:24:00|43326.1|43306.1|43326.1|43306.1|43326.1|43306.1|43326.1|43306.1|1
1631870650000|2021-09-17 09:24:10|43331.1|43311.1|43331.1|43311.1|43333.6|43313.6|43331.1|43311.1|7
1631870660000|2021-09-17 09:24:20|43330.6|43310.6|43336.1|43316.1|43336.1|43316.1|43330.6|43310.6|1
1631870670000|2021-09-17 09:24:30|43336.7|43316.7|43336.1|43316.1|43338.6|43318.6|43336.1|43316.1|2
1631870680000|2021-09-17 09:24:40|43338.6|43318.6|43340.6|43320.6|43340.6|43320.6|43338.6|43318.6|0
1631870690000|2021-09-17 09:24:50|43336.1|43316.1|43338.6|43318.6|43338.6|43318.6|43336.1|43316.1|7
1631870700000|2021-09-17 09:25:00|43334.7|43314.7|43338.6|43318.6|43338.6|43318.6|43333.6|43313.6|1
1631870710000|2021-09-17 09:25:10|43336.1|43316.1|43331.1|43311.1|43336.1|43316.1|43331.1|43311.1|2
1631870720000|2021-09-17 09:25:20|||||||||1
1631870730000|2021-09-17 09:25:30|43329.2|43309.2|43331.1|43311.1|43331.1|43311.1|43328.6|43308.6|0
1631870740000|2021-09-17 09:25:40|43326.1|43306.1|43325.6|43305.6|43326.1|43306.1|43321.1|43301.1|11
1631870750000|2021-09-17 09:25:50|43321.1|43301.1|43319.2|43299.2|43321.1|43301.1|43319.2|43299.2|3
1631870760000|2021-09-17 09:26:00|43318.6|43298.6|43318.6|43298.6|43323.6|43303.6|43318.6|43298.6|2
1631870770000|2021-09-17 09:26:10|43319.2|43299.2|43321.1|43301.1|43321.1|43301.1|43318.6|43298.6|2
1631870780000|2021-09-17 09:26:20|43323.1|43303.1|43331.1|43311.1|43331.1|43311.1|43323.1|43303.1|5
1631870790000|2021-09-17 09:26:30|43333.6|43313.6|43338.6|43318.6|43338.6|43318.6|43330.6|43310.6|5
1631870800000|2021-09-17 09:26:40|43338.1|43318.1|43335.6|43315.6|43338.1|43318.1|43335.6|43315.6|5
1631870810000|2021-09-17 09:26:50|43337.6|43317.6|43333.6|43313.6|43337.6|43317.6|43333.6|43313.6|3
1631870820000|2021-09-17 09:27:00|43331.1|43311.1|43338.1|43318.1|43341.1|43321.1|43328.6|43308.6|11
1631870830000|2021-09-17 09:27:10|43334.2|43314.2|43338.6|43318.6|43338.6|43318.6|43331.1|43311.1|3
1631870840000|2021-09-17 09:27:20|43341.1|43321.1|43343.6|43323.6|43343.6|43323.6|43338.6|43318.6|1
1631870850000|2021-09-17 09:27:30|43346.1|43326.1|43346.1|43326.1|43346.1|43326.1|43346.1|43326.1|1
1631870860000|2021-09-17 09:27:40|43343.1|43323.1|43341.1|43321.1|43343.1|43323.1|43341.1|43321.1|7
1631870870000|2021-09-17 09:27:50|43343.1|43323.1|43343.6|43323.6|43343.6|43323.6|43343.1|43323.1|4
1631870880000|2021-09-17 09:28:00|43341.1|43321.1|43335.6|43315.6|43341.1|43321.1|43335.6|43315.6|5
1631870890000|2021-09-17 09:28:10|43337.6|43317.6|43343.6|43323.6|43343.6|43323.6|43337.6|43317.6|1
1631870900000|2021-09-17 09:28:20|43341.1|43321.1|43338.6|43318.6|43341.1|43321.1|43338.6|43318.6|3
1631870910000|2021-09-17 09:28:30|43341.1|43321.1|43339.2|43319.2|43341.1|43321.1|43339.2|43319.2|1
1631870920000|2021-09-17 09:28:40|43338.6|43318.6|43338.6|43318.6|43338.6|43318.6|43336.1|43316.1|2
1631870930000|2021-09-17 09:28:50|43340.6|43320.6|43336.1|43316.1|43340.6|43320.6|43336.1|43316.1|1
1631870940000|2021-09-17 09:29:00|43338.1|43318.1|43336.1|43316.1|43338.1|43318.1|43336.1|43316.1|1
1631870950000|2021-09-17 09:29:10|43338.1|43318.1|43341.1|43321.1|43341.1|43321.1|43338.1|43318.1|3
1631870960000|2021-09-17 09:29:20|43341.7|43321.7|43346.1|43326.1|43348.6|43328.6|43341.7|43321.7|2
1631870970000|2021-09-17 09:29:30|43348.6|43328.6|43346.1|43326.1|43348.6|43328.6|43346.1|43326.1|2
1631870980000|2021-09-17 09:29:40|43348.1|43328.1|43346.1|43326.1|43348.6|43328.6|43346.1|43326.1|1
1631870990000|2021-09-17 09:29:50|43346.7|43326.7|43346.7|43326.7|43346.7|43326.7|43346.7|43326.7|2
1631871000000|2021-09-17 09:30:00|43346.1|43326.1|43346.1|43326.1|43346.1|43326.1|43346.1|43326.1|3
1631871010000|2021-09-17 09:30:10|43344.2|43324.2|43346.1|43326.1|43346.1|43326.1|43344.2|43324.2|4
1631871020000|2021-09-17 09:30:20|||||||||2
1631871030000|2021-09-17 09:30:30|43344.2|43324.2|43340.6|43320.6|43344.2|43324.2|43340.6|43320.6|2
1631871040000|2021-09-17 09:30:40|43342.6|43322.6|43338.6|43318.6|43343.1|43323.1|43336.1|43316.1|3
1631871050000|2021-09-17 09:30:50|||||||||3
1631871060000|2021-09-17 09:31:00|43341.1|43321.1|43341.1|43321.1|43341.1|43321.1|43338.6|43318.6|2
1631871070000|2021-09-17 09:31:10|43345.1|43325.1|43341.1|43321.1|43348.6|43328.6|43341.1|43321.1|6
1631871080000|2021-09-17 09:31:20|43343.1|43323.1|43341.1|43321.1|43343.1|43323.1|43341.1|43321.1|0
1631871090000|2021-09-17 09:31:30|43343.6|43323.6|43338.6|43318.6|43343.6|43323.6|43338.6|43318.6|6
1631871120000|2021-09-17 09:32:00|43343.1|43323.1|43343.1|43323.1|43343.1|43323.1|43343.1|43323.1|1
1631871130000|2021-09-17 09:32:10|43341.1|43321.1|43336.1|43316.1|43341.1|43321.1|43336.1|43316.1|9
1631871140000|2021-09-17 09:32:20|43334.2|43314.2|43321.1|43301.1|43334.2|43314.2|43321.1|43301.1|9
1631871150000|2021-09-17 09:32:30|43318.6|43298.6|43314.7|43294.7|43321.7|43301.7|43314.7|43294.7|7
1631871160000|2021-09-17 09:32:40|43313.6|43293.6|43316.1|43296.1|43316.1|43296.1|43311.7|43291.7|4
1631871170000|2021-09-17 09:32:50|43318.1|43298.1|43316.1|43296.1|43318.1|43298.1|43316.1|43296.1|1
1631871180000|2021-09-17 09:33:00|43314.2|43294.2|43321.1|43301.1|43321.1|43301.1|43313.6|43293.6|6
1631871190000|2021-09-17 09:33:10|43318.6|43298.6|43318.6|43298.6|43318.6|43298.6|43318.6|43298.6|6
1631871200000|2021-09-17 09:33:20|43321.1|43301.1|43318.6|43298.6|43321.1|43301.1|43318.6|43298.6|2
1631871210000|2021-09-17 09:33:30|43320.6|43300.6|43321.1|43301.1|43321.1|43301.1|43318.6|43298.6|3
1631871220000|2021-09-17 09:33:40|43323.1|43303.1|43323.6|43303.6|43323.6|43303.6|43323.1|43303.1|5
1631871250000|2021-09-17 09:34:10|43326.1|43306.1|43328.6|43308.6|43328.6|43308.6|43326.1|43306.1|2
1631871260000|2021-09-17 09:34:20|43318.6|43298.6|43315.6|43295.6|43318.6|43298.6|43311.7|43291.7|5
1631871270000|2021-09-17 09:34:30|43316.1|43296.1|43318.6|43298.6|43318.6|43298.6|43313.6|43293.6|6
1631871280000|2021-09-17 09:34:40|43320.6|43300.6|43321.1|43301.1|43321.1|43301.1|43320.6|43300.6|0
1631871300000|2021-09-17 09:35:00|43321.7|43301.7|43321.1|43301.1|43326.1|43306.1|43321.1|43301.1|4
1631871310000|2021-09-17 09:35:10|43323.1|43303.1|43328.6|43308.6|43328.6|43308.6|43323.1|43303.1|1
1631871320000|2021-09-17 09:35:20|43331.1|43311.1|43328.6|43308.6|43331.1|43311.1|43326.1|43306.1|2
1631871330000|2021-09-17 09:35:30|43326.1|43306.1|43326.1|43306.1|43326.1|43306.1|43326.1|43306.1|0
1631871340000|2021-09-17 09:35:40|43328.6|43308.6|43328.6|43308.6|43331.1|43311.1|43328.6|43308.6|5
1631871350000|2021-09-17 09:35:50|43329.2|43309.2|43331.1|43311.1|43331.1|43311.1|43328.6|43308.6|0
1631871360000|2021-09-17 09:36:00|43328.6|43308.6|43328.1|43308.1|43330.6|43310.6|43326.1|43306.1|3
1631871370000|2021-09-17 09:36:10|43326.1|43306.1|43328.1|43308.1|43328.1|43308.1|43326.1|43306.1|0
1631871380000|2021-09-17 09:36:20|43326.1|43306.1|43326.1|43306.1|43328.1|43308.1|43326.1|43306.1|0
1631871390000|2021-09-17 09:36:30|43328.1|43308.1|43328.1|43308.1|43328.1|43308.1|43328.1|43308.1|0
1631871400000|2021-09-17 09:36:40|43330.6|43310.6|43331.1|43311.1|43333.6|43313.6|43330.6|43310.6|7
1631871410000|2021-09-17 09:36:50|43330.6|43310.6|43326.1|43306.1|43330.6|43310.6|43326.1|43306.1|4
1631871420000|2021-09-17 09:37:00|43323.6|43303.6|43326.1|43306.1|43326.1|43306.1|43323.6|43303.6|1
1631871430000|2021-09-17 09:37:10|43324.2|43304.2|43318.6|43298.6|43324.2|43304.2|43318.6|43298.6|4
1631871440000|2021-09-17 09:37:20|43321.1|43301.1|43321.1|43301.1|43323.6|43303.6|43318.6|43298.6|4
1631871450000|2021-09-17 09:37:30|43325.1|43305.1|43323.1|43303.1|43325.1|43305.1|43323.1|43303.1|2
1631871460000|2021-09-17 09:37:40|43325.6|43305.6|43327.6|43307.6|43327.6|43307.6|43325.6|43305.6|0
1631871470000|2021-09-17 09:37:50|43328.1|43308.1|43333.6|43313.6|43333.6|43313.6|43328.1|43308.1|0
1631871480000|2021-09-17 09:38:00|43333.1|43313.1|43335.6|43315.6|43335.6|43315.6|43328.1|43308.1|10
1631871490000|2021-09-17 09:38:10|43336.1|43316.1|43333.6|43313.6|43336.1|43316.1|43333.6|43313.6|1
1631871500000|2021-09-17 09:38:20|43331.7|43311.7|43328.6|43308.6|43333.6|43313.6|43328.6|43308.6|1
1631871510000|2021-09-17 09:38:30|43333.6|43313.6|43334.2|43314.2|43335.6|43315.6|43333.6|43313.6|1
1631871520000|2021-09-17 09:38:40|43333.6|43313.6|43318.6|43298.6|43333.6|43313.6|43316.1|43296.1|11
1631871530000|2021-09-17 09:38:50|43321.1|43301.1|43316.1|43296.1|43321.1|43301.1|43316.1|43296.1|1
1631871540000|2021-09-17 09:39:00|43314.2|43294.2|43315.6|43295.6|43316.1|43296.1|43313.6|43293.6|2
1631871550000|2021-09-17 09:39:10|43316.1|43296.1|43321.1|43301.1|43321.1|43301.1|43316.1|43296.1|4
1631871560000|2021-09-17 09:39:20|43323.1|43303.1|43323.1|43303.1|43323.1|43303.1|43323.1|43303.1|1
1631871570000|2021-09-17 09:39:30|43323.6|43303.6|43330.6|43310.6|43333.1|43313.1|43323.6|43303.6|4
1631871580000|2021-09-17 09:39:40|43328.1|43308.1|43314.2|43294.2|43328.6|43308.6|43314.2|43294.2|4
1631871590000|2021-09-17 09:39:50|43316.1|43296.1|43299.2|43279.2|43316.1|43296.1|43296.7|43276.7|11
1631871600000|2021-09-17 09:40:00|43298.6|43278.6|43293.6|43273.6|43298.6|43278.6|43291.1|43271.1|8
1631871610000|2021-09-17 09:40:10|43291.7|43271.7|43291.1|43271.1|43293.6|43273.6|43291.1|43271.1|3
1631871620000|2021-09-17 09:40:20|43288.6|43268.6|43291.1|43271.1|43291.1|43271.1|43286.1|43266.1|6
1631871640000|2021-09-17 09:40:40|43291.7|43271.7|43296.1|43276.1|43298.6|43278.6|43291.7|43271.7|11
1631871650000|2021-09-17 09:40:50|43298.6|43278.6|43288.6|43268.6|43298.6|43278.6|43288.6|43268.6|2
1631871660000|2021-09-17 09:41:00|43288.1|43268.1|43288.1|43268.1|43288.6|43268.6|43286.1|43266.1|5
1631871670000|2021-09-17 09:41:10|43286.1|43266.1|43286.1|43266.1|43288.6|43268.6|43286.1|43266.1|2
1631871680000|2021-09-17 09:41:20|43288.1|43268.1|43288.6|43268.6|43288.6|43268.6|43288.1|43268.1|0
1631871690000|2021-09-17 09:41:30|43286.7|43266.7|43281.7|43261.7|43286.7|43266.7|43281.7|43261.7|9
1631871700000|2021-09-17 09:41:40|43283.6|43263.6|43283.6|43263.6|43286.1|43266.1|43281.1|43261.1|1
1631871710000|2021-09-17 09:41:50|43286.1|43266.1|43286.1|43266.1|43286.1|43266.1|43286.1|43266.1|5
1631871720000|2021-09-17 09:42:00|43288.6|43268.6|43293.6|43273.6|43295.6|43275.6|43288.6|43268.6|8
1631871730000|2021-09-17 09:42:10|43295.6|43275.6|43296.1|43276.1|43296.1|43276.1|43294.2|43274.2|2
1631871740000|2021-09-17 09:42:20|||||||||4
1631871750000|2021-09-17 09:42:30|43298.1|43278.1|43296.7|43276.7|43300.1|43280.1|43296.1|43276.1|6
1631871760000|2021-09-17 09:42:40|43300.6|43280.6|43298.6|43278.6|43300.6|43280.6|43296.1|43276.1|6
1631871770000|2021-09-17 09:42:50|43300.6|43280.6|43298.6|43278.6|43301.1|43281.1|43298.6|43278.6|1
1631871780000|2021-09-17 09:43:00|43296.1|43276.1|43291.1|43271.1|43296.1|43276.1|43291.1|43271.1|3
1631871790000|2021-09-17 09:43:10|43290.6|43270.6|43291.1|43271.1|43291.1|43271.1|43290.6|43270.6|1
1631871800000|2021-09-17 09:43:20|43290.6|43270.6|43290.6|43270.6|43290.6|43270.6|43290.6|43270.6|3
1631871810000|2021-09-17 09:43:30|43291.1|43271.1|43293.6|43273.6|43293.6|43273.6|43291.1|43271.1|2
1631871820000|2021-09-17 09:43:40|43296.1|43276.1|43296.1|43276.1|43296.7|43276.7|43296.1|43276.1|1
1631871830000|2021-09-17 09:43:50|43291.7|43271.7|43290.6|43270.6|43291.7|43271.7|43288.6|43268.6|8
1631871840000|2021-09-17 09:44:00|43293.1|43273.1|43296.1|43276.1|43296.1|43276.1|43293.1|43273.1|1
1631871860000|2021-09-17 09:44:20|43300.1|43280.1|43296.1|43276.1|43301.1|43281.1|43296.1|43276.1|12
1631871870000|2021-09-17 09:44:30|43293.6|43273.6|43291.1|43271.1|43293.6|43273.6|43291.1|43271.1|4
1631871880000|2021-09-17 09:44:40|43286.7|43266.7|43284.2|43264.2|43288.1|43268.1|43284.2|43264.2|3
1631871890000|2021-09-17 09:44:50|43283.6|43263.6|43290.6|43270.6|43290.6|43270.6|43283.6|43263.6|3
1631871900000|2021-09-17 09:45:00|43288.6|43268.6|43295.6|43275.6|43295.6|43275.6|43288.6|43268.6|0
1631871910000|2021-09-17 09:45:10|43291.1|43271.1|43281.7|43261.7|43291.1|43271.1|43281.7|43261.7|4
1631871920000|2021-09-17 09:45:20|43283.6|43263.6|43283.6|43263.6|43283.6|43263.6|43283.6|43263.6|2
1631871930000|2021-09-17 09:45:30|43281.1|43261.1|43283.6|43263.6|43283.6|43263.6|43281.1|43261.1|3
1631871940000|2021-09-17 09:45:40|43281.1|43261.1|43283.6|43263.6|43283.6|43263.6|43281.1|43261.1|10
1631871950000|2021-09-17 09:45:50|43293.1|43273.1|43302.6|43282.6|43302.6|43282.6|43293.1|43273.1|10
1631871960000|2021-09-17 09:46:00|43303.1|43283.1|43291.7|43271.7|43303.1|43283.1|43289.7|43269.7|11
1631871970000|2021-09-17 09:46:10|43296.1|43276.1|43303.6|43283.6|43303.6|43283.6|43296.1|43276.1|6
1631871980000|2021-09-17 09:46:20|43303.1|43283.1|43306.1|43286.1|43306.1|43286.1|43303.1|43283.1|0
1631871990000|2021-09-17 09:46:30|43303.6|43283.6|43306.1|43286.1|43306.1|43286.1|43303.6|43283.6|2
1631872000000|2021-09-17 09:46:40|43308.1|43288.1|43311.1|43291.1|43311.1|43291.1|43308.1|43288.1|3
1631872010000|2021-09-17 09:46:50|43311.7|43291.7|43311.1|43291.1|43313.6|43293.6|43308.6|43288.6|1
1631872030000|2021-09-17 09:47:10|43309.2|43289.2|43306.1|43286.1|43309.2|43289.2|43306.1|43286.1|3
1631872050000|2021-09-17 09:47:30|43308.1|43288.1|43313.6|43293.6|43313.6|43293.6|43308.1|43288.1|4
1631872060000|2021-09-17 09:47:40|43309.7|43289.7|43308.6|43288.6|43309.7|43289.7|43308.6|43288.6|0
1631872070000|2021-09-17 09:47:50|43306.1|43286.1|43308.6|43288.6|43308.6|43288.6|43306.1|43286.1|0
1631872080000|2021-09-17 09:48:00|43311.1|43291.1|43311.1|43291.1|43313.6|43293.6|43311.1|43291.1|3
1631872090000|2021-09-17 09:48:10|43313.6|43293.6|43313.6|43293.6|43315.6|43295.6|43311.1|43291.1|2
1631872100000|2021-09-17 09:48:20|43315.6|43295.6|43315.6|43295.6|43316.1|43296.1|43311.1|43291.1|1
1631872110000|2021-09-17 09:48:30|43316.1|43296.1|43311.1|43291.1|43316.1|43296.1|43306.7|43286.7|3
1631872120000|2021-09-17 09:48:40|43313.6|43293.6|43323.1|43303.1|43323.1|43303.1|43313.6|43293.6|6
1631872130000|2021-09-17 09:48:50|43323.6|43303.6|43323.6|43303.6|43323.6|43303.6|43323.6|43303.6|1
1631872140000|2021-09-17 09:49:00|43321.1|43301.1|43316.7|43296.7|43321.1|43301.1|43316.7|43296.7|2
1631872150000|2021-09-17 09:49:10|43316.1|43296.1|43303.6|43283.6|43316.1|43296.1|43303.6|43283.6|7
1631872160000|2021-09-17 09:49:20|43301.1|43281.1|43305.6|43285.6|43305.6|43285.6|43301.1|43281.1|2
1631872170000|2021-09-17 09:49:30|43306.1|43286.1|43301.1|43281.1|43306.1|43286.1|43301.1|43281.1|3
1631872180000|2021-09-17 09:49:40|43299.2|43279.2|43298.6|43278.6|43299.2|43279.2|43295.6|43275.6|13
1631872190000|2021-09-17 09:49:50|43296.1|43276.1|43293.6|43273.6|43298.6|43278.6|43293.6|43273.6|1
1631872200000|2021-09-17 09:50:00|43291.7|43271.7|43287.2|43267.2|43293.6|43273.6|43287.2|43267.2|3
1631872210000|2021-09-17 09:50:10|43281.1|43261.1|43268.6|43248.6|43281.1|43261.1|43266.1|43246.1|25
1631872220000|2021-09-17 09:50:20|43266.1|43246.1|43263.1|43243.1|43266.1|43246.1|43263.1|43243.1|5
1631872230000|2021-09-17 09:50:30|||||||||4
1631872240000|2021-09-17 09:50:40|43263.6|43243.6|43266.1|43246.1|43266.1|43246.1|43263.6|43243.6|1
1631872250000|2021-09-17 09:50:50|43268.1|43248.1|43266.1|43246.1|43271.1|43251.1|43264.2|43244.2|10
1631872260000|2021-09-17 09:51:00|43264.2|43244.2|43273.6|43253.6|43275.6|43255.6|43263.6|43243.6|10
1631872270000|2021-09-17 09:51:10|43275.6|43255.6|43273.6|43253.6|43276.1|43256.1|43273.6|43253.6|8
1631872280000|2021-09-17 09:51:20|43276.1|43256.1|43285.6|43265.6|43285.6|43265.6|43273.6|43253.6|8
1631872290000|2021-09-17 09:51:30|43288.6|43268.6|43289.2|43269.2|43291.1|43271.1|43283.6|43263.6|1
1631872300000|2021-09-17 09:51:40|43288.6|43268.6|43296.1|43276.1|43296.1|43276.1|43288.6|43268.6|3
1631872310000|2021-09-17 09:51:50|43298.1|43278.1|43296.1|43276.1|43298.6|43278.6|43296.1|43276.1|1
1631872320000|2021-09-17 09:52:00|43291.1|43271.1|43291.1|43271.1|43291.1|43271.1|43290.6|43270.6|4
1631872330000|2021-09-17 09:52:10|43293.1|43273.1|43291.1|43271.1|43293.1|43273.1|43291.1|43271.1|1
1631872340000|2021-09-17 09:52:20|43293.1|43273.1|43295.6|43275.6|43295.6|43275.6|43293.1|43273.1|1
1631872350000|2021-09-17 09:52:30|43296.1|43276.1|43298.6|43278.6|43298.6|43278.6|43296.1|43276.1|3
1631872360000|2021-09-17 09:52:40|43301.1|43281.1|43301.1|43281.1|43301.1|43281.1|43301.1|43281.1|1
1631872370000|2021-09-17 09:52:50|43306.1|43286.1|43310.6|43290.6|43310.6|43290.6|43306.1|43286.1|8
1631872380000|2021-09-17 09:53:00|43311.1|43291.1|43308.6|43288.6|43311.1|43291.1|43306.1|43286.1|3
1631872390000|2021-09-17 09:53:10|43310.6|43290.6|43308.6|43288.6|43310.6|43290.6|43308.6|43288.6|1
1631872400000|2021-09-17 09:53:20|43311.1|43291.1|43306.1|43286.1|43311.1|43291.1|43306.1|43286.1|2
1631872410000|2021-09-17 09:53:30|43306.7|43286.7|43308.6|43288.6|43310.6|43290.6|43306.1|43286.1|2
1631872420000|2021-09-17 09:53:40|43311.1|43291.1|43310.6|43290.6|43313.6|43293.6|43310.6|43290.6|2
1631872430000|2021-09-17 09:53:50|43311.1|43291.1|43306.1|43286.1|43311.1|43291.1|43306.1|43286.1|3
1631872440000|2021-09-17 09:54:00|43301.1|43281.1|43301.1|43281.1|43303.6|43283.6|43301.1|43281.1|9
1631872450000|2021-09-17 09:54:10|43305.6|43285.6|43286.1|43266.1|43306.1|43286.1|43286.1|43266.1|9
1631872460000|2021-09-17 09:54:20|43281.7|43261.7|43281.1|43261.1|43281.7|43261.7|43279.2|43259.2|1
1631872480000|2021-09-17 09:54:40|43278.6|43258.6|43271.7|43251.7|43278.6|43258.6|43269.2|43249.2|10
1631872490000|2021-09-17 09:54:50|43274.2|43254.2|43278.6|43258.6|43280.6|43260.6|43272.2|43252.2|2
1631872500000|2021-09-17 09:55:00|43278.1|43258.1|43273.6|43253.6|43281.1|43261.1|43268.6|43248.6|14
1631872510000|2021-09-17 09:55:10|43271.1|43251.1|43271.1|43251.1|43276.1|43256.1|43271.1|43251.1|5
1631872520000|2021-09-17 09:55:20|43273.1|43253.1|43273.6|43253.6|43278.6|43258.6|43273.1|43253.1|6
1631872530000|2021-09-17 09:55:30|43277.6|43257.6|43278.6|43258.6|43278.6|43258.6|43273.6|43253.6|2
1631872540000|2021-09-17 09:55:40|43281.1|43261.1|43293.1|43273.1|43293.1|43273.1|43281.1|43261.1|3
1631872550000|2021-09-17 09:55:50|43295.6|43275.6|43298.6|43278.6|43298.6|43278.6|43293.6|43273.6|5
1631872560000|2021-09-17 09:56:00|43296.1|43276.1|43289.2|43269.2|43296.1|43276.1|43289.2|43269.2|3
1631872570000|2021-09-17 09:56:10|43291.1|43271.1|43298.6|43278.6|43298.6|43278.6|43291.1|43271.1|4
1631872580000|2021-09-17 09:56:20|43296.7|43276.7|43296.1|43276.1|43298.6|43278.6|43293.6|43273.6|3
1631872590000|2021-09-17 09:56:30|43293.6|43273.6|43296.1|43276.1|43296.1|43276.1|43293.6|43273.6|3
1631872600000|2021-09-17 09:56:40|43292.2|43272.2|43281.1|43261.1|43292.2|43272.2|43276.1|43256.1|11
1631872610000|2021-09-17 09:56:50|43278.6|43258.6|43273.6|43253.6|43278.6|43258.6|43273.6|43253.6|8
1631872620000|2021-09-17 09:57:00|43271.1|43251.1|43266.7|43246.7|43271.1|43251.1|43266.7|43246.7|8
1631872630000|2021-09-17 09:57:10|43266.1|43246.1|43249.2|43229.2|43266.1|43246.1|43244.7|43224.7|11
1631872640000|2021-09-17 09:57:20|43251.1|43231.1|43248.6|43228.6|43251.1|43231.1|43248.6|43228.6|4
1631872650000|2021-09-17 09:57:30|43249.2|43229.2|43251.1|43231.1|43251.1|43231.1|43248.6|43228.6|1
1631872660000|2021-09-17 09:57:40|43250.6|43230.6|43246.1|43226.1|43250.6|43230.6|43243.6|43223.6|1
1631872670000|2021-09-17 09:57:50|43248.6|43228.6|43248.6|43228.6|43248.6|43228.6|43248.1|43228.1|2
1631872680000|2021-09-17 09:58:00|43250.6|43230.6|43256.1|43236.1|43256.1|43236.1|43250.6|43230.6|8
1631872690000|2021-09-17 09:58:10|43258.6|43238.6|43261.1|43241.1|43261.1|43241.1|43258.6|43238.6|7
1631872700000|2021-09-17 09:58:20|43263.6|43243.6|43253.6|43233.6|43263.6|43243.6|43250.6|43230.6|3
1631872710000|2021-09-17 09:58:30|43261.1|43241.1|43266.1|43246.1|43271.1|43251.1|43261.1|43241.1|9
1631872720000|2021-09-17 09:58:40|43264.2|43244.2|43271.1|43251.1|43271.1|43251.1|43264.2|43244.2|0
1631872730000|2021-09-17 09:58:50|43268.6|43248.6|43271.1|43251.1|43271.1|43251.1|43268.6|43248.6|3
1631872740000|2021-09-17 09:59:00|43273.1|43253.1|43244.1|43224.1|43273.6|43253.6|43244.1|43224.1|7
1631872750000|2021-09-17 09:59:10|43243.6|43223.6|43241.1|43221.1|43243.6|43223.6|43241.1|43221.1|3
1631872760000|2021-09-17 09:59:20|43243.1|43223.1|43251.1|43231.1|43251.1|43231.1|43243.1|43223.1|7
1631872770000|2021-09-17 09:59:30|43248.6|43228.6|43256.1|43236.1|43258.1|43238.1|43248.6|43228.6|7
1631872780000|2021-09-17 09:59:40|43258.6|43238.6|43258.6|43238.6|43258.6|43238.6|43256.1|43236.1|0
1631872790000|2021-09-17 09:59:50|43262.6|43242.6|43268.6|43248.6|43268.6|43248.6|43262.6|43242.6|2
1631872800000|2021-09-17 10:00:00|43266.6|43246.6|43244.7|43224.7|43266.6|43246.6|43244.7|43224.7|16
1631872810000|2021-09-17 10:00:10|43244.1|43224.1|43223.6|43203.6|43244.1|43224.1|43219.1|43199.1|23
1631872820000|2021-09-17 10:00:20|43226.1|43206.1|43228.6|43208.6|43228.6|43208.6|43226.1|43206.1|11
1631872830000|2021-09-17 10:00:30|43237.6|43217.6|43243.1|43223.1|43243.1|43223.1|43237.6|43217.6|4
1631872840000|2021-09-17 10:00:40|43245.6|43225.6|43238.6|43218.6|43247.6|43227.6|43238.6|43218.6|4
1631872850000|2021-09-17 10:00:50|43236.6|43216.6|43233.6|43213.6|43236.6|43216.6|43233.6|43213.6|0
1631872860000|2021-09-17 10:01:00|43231.1|43211.1|43219.1|43199.1|43231.1|43211.1|43218.1|43198.1|8
1631872870000|2021-09-17 10:01:10|43216.1|43196.1|43226.1|43206.1|43226.1|43206.1|43216.1|43196.1|5
1631872880000|2021-09-17 10:01:20|43228.6|43208.6|43233.1|43213.1|43233.1|43213.1|43228.6|43208.6|3
1631872890000|2021-09-17 10:01:30|43231.1|43211.1|43228.6|43208.6|43231.1|43211.1|43226.6|43206.6|16
1631872900000|2021-09-17 10:01:40|43231.1|43211.1|43228.6|43208.6|43231.1|43211.1|43228.6|43208.6|4
1631872910000|2021-09-17 10:01:50|43229.7|43209.7|43236.1|43216.1|43236.1|43216.1|43226.6|43206.6|6
1631872920000|2021-09-17 10:02:00|43236.6|43216.6|43251.1|43231.1|43251.1|43231.1|43236.6|43216.6|3
1631872930000|2021-09-17 10:02:10|43251.6|43231.6|43247.2|43227.2|43256.1|43236.1|43247.2|43227.2|3
1631872940000|2021-09-17 10:02:20|43249.1|43229.1|43248.6|43228.6|43249.1|43229.1|43248.6|43228.6|0
1631872950000|2021-09-17 10:02:30|43246.1|43226.1|43238.6|43218.6|43246.1|43226.1|43238.6|43218.6|3
1631872960000|2021-09-17 10:02:40|43238.1|43218.1|43233.6|43213.6|43238.1|43218.1|43233.6|43213.6|2
1631872970000|2021-09-17 10:02:50|43235.6|43215.6|43233.6|43213.6|43236.1|43216.1|43231.6|43211.6|5
1631872980000|2021-09-17 10:03:00|43237.6|43217.6|43240.6|43220.6|43240.6|43220.6|43237.6|43217.6|0
1631872990000|2021-09-17 10:03:10|43241.1|43221.1|43233.6|43213.6|43246.1|43226.1|43233.6|43213.6|3
1631873000000|2021-09-17 10:03:20|43235.6|43215.6|43236.1|43216.1|43236.1|43216.1|43235.6|43215.6|2
1631873010000|2021-09-17 10:03:30|43238.1|43218.1|43236.1|43216.1|43238.1|43218.1|43236.1|43216.1|0
1631873020000|2021-09-17 10:03:40|43233.6|43213.6|43216.1|43196.1|43233.6|43213.6|43216.1|43196.1|10
1631873030000|2021-09-17 10:03:50|43213.6|43193.6|43203.6|43183.6|43213.6|43193.6|43203.6|43183.6|17
1631873040000|2021-09-17 10:04:00|43201.6|43181.6|43193.6|43173.6|43201.6|43181.6|43188.6|43168.6|32
1631873050000|2021-09-17 10:04:10|43196.1|43176.1|43191.1|43171.1|43196.1|43176.1|43187.2|43167.2|9
1631873060000|2021-09-17 10:04:20|43193.6|43173.6|43193.6|43173.6|43193.6|43173.6|43191.1|43171.1|11
1631873070000|2021-09-17 10:04:30|43191.1|43171.1|43193.6|43173.6|43193.6|43173.6|43191.1|43171.1|2
1631873080000|2021-09-17 10:04:40|43191.6|43171.6|43198.1|43178.1|43198.1|43178.1|43191.1|43171.1|4
1631873090000|2021-09-17 10:04:50|43198.6|43178.6|43216.1|43196.1|43216.1|43196.1|43198.6|43178.6|9
1631873100000|2021-09-17 10:05:00|43213.6|43193.6|43213.1|43193.1|43213.6|43193.6|43206.6|43186.6|7
1631873110000|2021-09-17 10:05:10|43213.6|43193.6|43218.1|43198.1|43218.1|43198.1|43213.6|43193.6|5
1631873120000|2021-09-17 10:05:20|43218.6|43198.6|43208.6|43188.6|43221.1|43201.1|43208.6|43188.6|4
1631873130000|2021-09-17 10:05:30|43210.6|43190.6|43203.6|43183.6|43211.1|43191.1|43203.6|43183.6|1
1631873140000|2021-09-17 10:05:40|43206.1|43186.1|43201.6|43181.6|43206.1|43186.1|43201.6|43181.6|1
1631873150000|2021-09-17 10:05:50|43201.1|43181.1|43196.6|43176.6|43201.1|43181.1|43196.6|43176.6|2
1631873160000|2021-09-17 10:06:00|43196.1|43176.1|43195.6|43175.6|43196.1|43176.1|43193.6|43173.6|3
1631873170000|2021-09-17 10:06:10|43197.6|43177.6|43201.1|43181.1|43201.1|43181.1|43196.1|43176.1|2
1631873180000|2021-09-17 10:06:20|43199.1|43179.1|43199.1|43179.1|43199.1|43179.1|43199.1|43179.1|4
1631873190000|2021-09-17 10:06:30|43201.1|43181.1|43203.6|43183.6|43205.6|43185.6|43201.1|43181.1|6
1631873200000|2021-09-17 10:06:40|43206.1|43186.1|43201.6|43181.6|43206.1|43186.1|43199.7|43179.7|4
1631873210000|2021-09-17 10:06:50|43197.2|43177.2|43194.1|43174.1|43197.2|43177.2|43194.1|43174.1|5
1631873220000|2021-09-17 10:07:00|43193.6|43173.6|43198.6|43178.6|43198.6|43178.6|43191.1|43171.1|12
1631873230000|2021-09-17 10:07:10|43200.6|43180.6|43201.1|43181.1|43203.6|43183.6|43200.6|43180.6|1
1631873240000|2021-09-17 10:07:20|43198.6|43178.6|43201.1|43181.1|43201.1|43181.1|43198.6|43178.6|2
1631873250000|2021-09-17 10:07:30|43199.1|43179.1|43201.1|43181.1|43201.1|43181.1|43198.6|43178.6|1
1631873260000|2021-09-17 10:07:40|43200.1|43180.1|43201.1|43181.1|43201.1|43181.1|43196.1|43176.1|1
1631873270000|2021-09-17 10:07:50|43200.6|43180.6|43201.6|43181.6|43201.6|43181.6|43198.6|43178.6|3
1631873280000|2021-09-17 10:08:00|43203.6|43183.6|43208.6|43188.6|43208.6|43188.6|43203.6|43183.6|9
1631873290000|2021-09-17 10:08:10|||||||||2
1631873300000|2021-09-17 10:08:20|43210.6|43190.6|43218.6|43198.6|43218.6|43198.6|43210.6|43190.6|11
1631873310000|2021-09-17 10:08:30|43221.1|43201.1|43223.6|43203.6|43225.6|43205.6|43221.1|43201.1|2
1631873320000|2021-09-17 10:08:40|43221.6|43201.6|43226.1|43206.1|43226.1|43206.1|43221.1|43201.1|1
1631873330000|2021-09-17 10:08:50|43221.1|43201.1|43221.1|43201.1|43223.1|43203.1|43221.1|43201.1|1
1631873340000|2021-09-17 10:09:00|43218.6|43198.6|43226.1|43206.1|43226.1|43206.1|43218.6|43198.6|7
1631873350000|2021-09-17 10:09:10|43228.6|43208.6|43233.1|43213.1|43233.1|43213.1|43228.6|43208.6|1
1631873360000|2021-09-17 10:09:20|43231.1|43211.1|43236.1|43216.1|43236.1|43216.1|43231.1|43211.1|2
1631873370000|2021-09-17 10:09:30|43232.2|43212.2|43231.1|43211.1|43233.6|43213.6|43228.6|43208.6|2
1631873380000|2021-09-17 10:09:40|43229.1|43209.1|43228.6|43208.6|43233.6|43213.6|43228.6|43208.6|4
1631873390000|2021-09-17 10:09:50|||||||||6
1631873400000|2021-09-17 10:10:00|43226.1|43206.1|43223.1|43203.1|43228.6|43208.6|43221.1|43201.1|17
1631873410000|2021-09-17 10:10:10|43223.6|43203.6|43228.6|43208.6|43230.6|43210.6|43221.1|43201.1|10
1631873420000|2021-09-17 10:10:20|43226.6|43206.6|43226.1|43206.1|43226.6|43206.6|43226.1|43206.1|1
1631873430000|2021-09-17 10:10:30|43221.1|43201.1|43223.1|43203.1|43223.6|43203.6|43218.6|43198.6|2
1631873440000|2021-09-17 10:10:40|43223.6|43203.6|43226.1|43206.1|43226.1|43206.1|43223.6|43203.6|0
1631873450000|2021-09-17 10:10:50|43228.6|43208.6|43231.1|43211.1|43231.1|43211.1|43228.6|43208.6|1
1631873460000|2021-09-17 10:11:00|||||||||1
1631873470000|2021-09-17 10:11:10|43233.1|43213.1|43231.1|43211.1|43233.6|43213.6|43231.1|43211.1|1
1631873480000|2021-09-17 10:11:20|43235.6|43215.6|43240.6|43220.6|43240.6|43220.6|43235.6|43215.6|7
1631873490000|2021-09-17 10:11:30|43238.6|43218.6|43238.6|43218.6|43238.6|43218.6|43238.6|43218.6|8
1631873500000|2021-09-17 10:11:40|43236.1|43216.1|43236.1|43216.1|43236.1|43216.1|43236.1|43216.1|2
1631873510000|2021-09-17 10:11:50|43233.6|43213.6|43235.6|43215.6|43238.1|43218.1|43233.6|43213.6|8
1631873520000|2021-09-17 10:12:00|43236.1|43216.1|43233.6|43213.6|43236.1|43216.1|43233.6|43213.6|1
1631873530000|2021-09-17 10:12:10|43231.6|43211.6|43218.6|43198.6|43231.6|43211.6|43216.1|43196.1|13
1631873540000|2021-09-17 10:12:20|43221.1|43201.1|43224.1|43204.1|43224.1|43204.1|43221.1|43201.1|7
1631873550000|2021-09-17 10:12:30|43226.1|43206.1|43230.6|43210.6|43230.6|43210.6|43226.1|43206.1|5
1631873560000|2021-09-17 10:12:40|43232.6|43212.6|43230.1|43210.1|43233.1|43213.1|43230.1|43210.1|3
1631873570000|2021-09-17 10:12:50|43230.6|43210.6|43231.1|43211.1|43231.1|43211.1|43228.6|43208.6|0
1631873580000|2021-09-17 10:13:00|43229.1|43209.1|43228.6|43208.6|43231.1|43211.1|43226.1|43206.1|7
1631873590000|2021-09-17 10:13:10|43231.1|43211.1|43233.6|43213.6|43233.6|43213.6|43231.1|43211.1|1
1631873600000|2021-09-17 10:13:20|43235.6|43215.6|43235.6|43215.6|43235.6|43215.6|43235.6|43215.6|0
1631873610000|2021-09-17 10:13:30|43236.1|43216.1|43236.1|43216.1|43236.1|43216.1|43236.1|43216.1|2
1631873620000|2021-09-17 10:13:40|43238.1|43218.1|43241.1|43221.1|43241.1|43221.1|43238.1|43218.1|11
1631873640000|2021-09-17 10:14:00|43241.6|43221.6|43246.1|43226.1|43246.1|43226.1|43241.1|43221.1|4
1631873660000|2021-09-17 10:14:20|43253.1|43233.1|43258.6|43238.6|43258.6|43238.6|43253.1|43233.1|6
1631873670000|2021-09-17 10:14:30|43260.6|43240.6|43263.6|43243.6|43263.6|43243.6|43260.6|43240.6|4
1631873680000|2021-09-17 10:14:40|43265.6|43245.6|43261.1|43241.1|43265.6|43245.6|43261.1|43241.1|3
1631873690000|2021-09-17 10:14:50|43258.6|43238.6|43258.1|43238.1|43258.6|43238.6|43256.1|43236.1|4
1631873700000|2021-09-17 10:15:00|43258.6|43238.6|43248.6|43228.6|43261.1|43241.1|43248.6|43228.6|9
1631873710000|2021-09-17 10:15:10|43246.1|43226.1|43243.6|43223.6|43246.1|43226.1|43243.6|43223.6|4
1631873720000|2021-09-17 10:15:20|43246.1|43226.1|43246.1|43226.1|43246.1|43226.1|43246.1|43226.1|0
1631873730000|2021-09-17 10:15:30|||||||||4
1631873740000|2021-09-17 10:15:40|43248.6|43228.6|43243.6|43223.6|43250.6|43230.6|43243.6|43223.6|3
1631873750000|2021-09-17 10:15:50|43256.6|43236.6|43259.1|43239.1|43259.1|43239.1|43256.6|43236.6|10
1631873760000|2021-09-17 10:16:00|43261.1|43241.1|43266.1|43246.1|43266.1|43246.1|43261.1|43241.1|7
1631873770000|2021-09-17 10:16:10|43270.6|43250.6|43281.1|43261.1|43281.1|43261.1|43270.6|43250.6|10
1631873780000|2021-09-17 10:16:20|43283.6|43263.6|43286.1|43266.1|43286.1|43266.1|43283.6|43263.6|17
1631873790000|2021-09-17 10:16:30|||||||||4
1631873810000|2021-09-17 10:16:50|43293.1|43273.1|43295.6|43275.6|43295.6|43275.6|43293.1|43273.1|8
1631873820000|2021-09-17 10:17:00|43298.6|43278.6|43298.6|43278.6|43301.1|43281.1|43296.1|43276.1|8
1631873830000|2021-09-17 10:17:10|43300.6|43280.6|43300.6|43280.6|43300.6|43280.6|43300.6|43280.6|1
1631873840000|2021-09-17 10:17:20|43302.6|43282.6|43300.6|43280.6|43302.6|43282.6|43300.6|43280.6|9
1631873850000|2021-09-17 10:17:30|43302.6|43282.6|43306.1|43286.1|43306.1|43286.1|43302.6|43282.6|6
1631873860000|2021-09-17 10:17:40|43308.1|43288.1|43311.1|43291.1|43311.1|43291.1|43308.1|43288.1|4
1631873870000|2021-09-17 10:17:50|43313.6|43293.6|43325.6|43305.6|43330.1|43310.1|43313.6|43293.6|13
1631873880000|2021-09-17 10:18:00|43323.1|43303.1|43320.1|43300.1|43323.1|43303.1|43320.1|43300.1|8
1631873890000|2021-09-17 10:18:10|43322|43302|43320.1|43300.1|43322.6|43302.6|43320.1|43300.1|6
1631873900000|2021-09-17 10:18:20|43309.1|43289.1|43305.1|43285.1|43311.1|43291.1|43305.1|43285.1|24
1631873910000|2021-09-17 10:18:30|43303.1|43283.1|43300.1|43280.1|43303.1|43283.1|43300.1|43280.1|1
1631873920000|2021-09-17 10:18:40|43297.6|43277.6|43297.6|43277.6|43297.6|43277.6|43297.6|43277.6|3
1631873930000|2021-09-17 10:18:50|43299.5|43279.5|43287.6|43267.6|43300.1|43280.1|43287.6|43267.6|4
1631873940000|2021-09-17 10:19:00|43285.6|43265.6|43285.1|43265.1|43285.6|43265.6|43283.1|43263.1|0
1631873950000|2021-09-17 10:19:10|43280.6|43260.6|43282.6|43262.6|43282.6|43262.6|43280.1|43260.1|7
1631873960000|2021-09-17 10:19:20|||||||||3
1631873980000|2021-09-17 10:19:40|43285.1|43265.1|43287.6|43267.6|43287.6|43267.6|43282.6|43262.6|17
1631873990000|2021-09-17 10:19:50|43285.6|43265.6|43272.6|43252.6|43285.6|43265.6|43272.6|43252.6|7
1631874000000|2021-09-17 10:20:00|43267.6|43247.6|43255.1|43235.1|43272.6|43252.6|43255.1|43235.1|11
1631874010000|2021-09-17 10:20:10|43257.6|43237.6|43262.6|43242.6|43262.6|43242.6|43257.6|43237.6|2
1631874020000|2021-09-17 10:20:20|43265.1|43245.1|43265.1|43245.1|43265.1|43245.1|43262.6|43242.6|3
1631874030000|2021-09-17 10:20:30|43267|43247|43263.1|43243.1|43267.6|43247.6|43260.1|43240.1|5
1631874040000|2021-09-17 10:20:40|43262.6|43242.6|43257.6|43237.6|43262.6|43242.6|43257.6|43237.6|2
1631874050000|2021-09-17 10:20:50|43259.5|43239.5|43261.5|43241.5|43261.5|43241.5|43259.5|43239.5|3
1631874060000|2021-09-17 10:21:00|43262|43242|43272.6|43252.6|43272.6|43252.6|43262|43242|4
1631874070000|2021-09-17 10:21:10|43272|43252|43270.1|43250.1|43272.6|43252.6|43270.1|43250.1|1
1631874080000|2021-09-17 10:21:20|43272.6|43252.6|43274.5|43254.5|43274.5|43254.5|43272.6|43252.6|2
1631874100000|2021-09-17 10:21:40|43275.1|43255.1|43277.6|43257.6|43277.6|43257.6|43275.1|43255.1|5
1631874110000|2021-09-17 10:21:50|43280.1|43260.1|43280.1|43260.1|43280.1|43260.1|43280.1|43260.1|1
1631874120000|2021-09-17 10:22:00|43282|43262|43282|43262|43282|43262|43282|43262|1
1631874130000|2021-09-17 10:22:10|43282.6|43262.6|43277.6|43257.6|43282.6|43262.6|43277.6|43257.6|2
1631874140000|2021-09-17 10:22:20|43277.5|43257.5|43267.5|43247.5|43277.5|43257.5|43267.5|43247.5|0
1631874150000|2021-09-17 10:22:30|43265|43245|43270|43250|43270|43250|43265|43245|2
1631874160000|2021-09-17 10:22:40|43270.6|43250.6|43270|43250|43272.5|43252.5|43270|43250|3
1631874170000|2021-09-17 10:22:50|43275|43255|43275|43255|43275|43255|43275|43255|4
1631874180000|2021-09-17 10:23:00|43277|43257|43277.5|43257.5|43277.5|43257.5|43275|43255|1
1631874190000|2021-09-17 10:23:10|43275|43255|43280|43260|43280|43260|43275|43255|0
1631874200000|2021-09-17 10:23:20|43282|43262|43282|43262|43282|43262|43282|43262|0
1631874210000|2021-09-17 10:23:30|43282.5|43262.5|43282.5|43262.5|43282.5|43262.5|43282.5|43262.5|25
1631874220000|2021-09-17 10:23:40|43280|43260|43280|43260|43280|43260|43280|43260|33
1631874230000|2021-09-17 10:23:50|43278.1|43258.1|43275|43255|43280|43260|43275|43255|3
1631874240000|2021-09-17 10:24:00|43273.1|43253.1|43270|43250|43275|43255|43270|43250|3
1631874250000|2021-09-17 10:24:10|43272.5|43252.5|43277.5|43257.5|43277.5|43257.5|43272.5|43252.5|1
1631874260000|2021-09-17 10:24:20|43277|43257|43277.5|43257.5|43277.5|43257.5|43275|43255|11
1631874270000|2021-09-17 10:24:30|43275.6|43255.6|43280|43260|43280|43260|43275.6|43255.6|0
1631874280000|2021-09-17 10:24:40|43276.1|43256.1|43275|43255|43277.5|43257.5|43275|43255|8
1631874290000|2021-09-17 10:24:50|43271.1|43251.1|43282.5|43262.5|43282.5|43262.5|43268.1|43248.1|14
1631874300000|2021-09-17 10:25:00|43285|43265|43282.5|43262.5|43290|43270|43282.5|43262.5|7
1631874310000|2021-09-17 10:25:10|||||||||2
1631874320000|2021-09-17 10:25:20|43284.5|43264.5|43285|43265|43287.5|43267.5|43284.5|43264.5|1
1631874330000|2021-09-17 10:25:30|43287.5|43267.5|43287.5|43267.5|43287.5|43267.5|43287.5|43267.5|1
1631874340000|2021-09-17 10:25:40|43285.6|43265.6|43285|43265|43287|43267|43285|43265|3
1631874350000|2021-09-17 10:25:50|43282.5|43262.5|43282.5|43262.5|43282.5|43262.5|43282.5|43262.5|1
1631874360000|2021-09-17 10:26:00|43280.6|43260.6|43275.6|43255.6|43280.6|43260.6|43275.6|43255.6|0
1631874370000|2021-09-17 10:26:10|43273.1|43253.1|43270.6|43250.6|43273.1|43253.1|43270.6|43250.6|3
1631874380000|2021-09-17 10:26:20|43272.5|43252.5|43265|43245|43272.5|43252.5|43265|43245|6
1631874390000|2021-09-17 10:26:30|43262.5|43242.5|43262.5|43242.5|43262.5|43242.5|43262.5|43242.5|3
1631874400000|2021-09-17 10:26:40|43264.5|43244.5|43267.5|43247.5|43267.5|43247.5|43264.5|43244.5|5
1631874410000|2021-09-17 10:26:50|43269.5|43249.5|43270|43250|43272.5|43252.5|43269.5|43249.5|3
1631874420000|2021-09-17 10:27:00|43272|43252|43277.5|43257.5|43280|43260|43272|43252|3
1631874430000|2021-09-17 10:27:10|43279.5|43259.5|43275|43255|43282.5|43262.5|43275|43255|1
1631874440000|2021-09-17 10:27:20|43277|43257|43280|43260|43280|43260|43277|43257|1
1631874450000|2021-09-17 10:27:30|43282|43262|43291.5|43271.5|43291.5|43271.5|43282|43262|1
1631874460000|2021-09-17 10:27:40|43289.5|43269.5|43293.1|43273.1|43295.6|43275.6|43289.5|43269.5|5
1631874470000|2021-09-17 10:27:50|43294.5|43274.5|43292.5|43272.5|43295|43275|43292.5|43272.5|1
1631874480000|2021-09-17 10:28:00|43297.5|43277.5|43290|43270|43297.5|43277.5|43290|43270|1
1631874490000|2021-09-17 10:28:10|43290.6|43270.6|43293.1|43273.1|43293.1|43273.1|43290.6|43270.6|0
1631874510000|2021-09-17 10:28:30|43295|43275|43295|43275|43295|43275|43295|43275|5
1631874520000|2021-09-17 10:28:40|43297|43277|43297.5|43277.5|43297.5|43277.5|43292.5|43272.5|2
1631874530000|2021-09-17 10:28:50|43295|43275|43295|43275|43295|43275|43295|43275|1
1631874540000|2021-09-17 10:29:00|43297.5|43277.5|43297.5|43277.5|43297.5|43277.5|43295|43275|1
1631874550000|2021-09-17 10:29:10|43292.5|43272.5|43290.6|43270.6|43292.5|43272.5|43287.5|43267.5|4
1631874560000|2021-09-17 10:29:20|43289.5|43269.5|43287.5|43267.5|43289.5|43269.5|43287|43267|1
1631874570000|2021-09-17 10:29:30|43285|43265|43287.5|43267.5|43287.5|43267.5|43285|43265|1
1631874580000|2021-09-17 10:29:40|43285|43265|43285|43265|43287|43267|43285|43265|3
1631874590000|2021-09-17 10:29:50|43287|43267|43294.5|43274.5|43294.5|43274.5|43287|43267|2
1631874600000|2021-09-17 10:30:00|43294|43274|43282.5|43262.5|43294|43274|43282.5|43262.5|12
1631874610000|2021-09-17 10:30:10|43284.5|43264.5|43285|43265|43285|43265|43284.5|43264.5|0
1631874620000|2021-09-17 10:30:20|43284.5|43264.5|43282.5|43262.5|43284.5|43264.5|43280|43260|2
1631874630000|2021-09-17 10:30:30|43289.5|43269.5|43295|43275|43295|43275|43289.5|43269.5|3
1631874640000|2021-09-17 10:30:40|43297.5|43277.5|43302.5|43282.5|43302.5|43282.5|43297.5|43277.5|4
1631874650000|2021-09-17 10:30:50|43304.5|43284.5|43305|43285|43305|43285|43304.5|43284.5|3
1631874660000|2021-09-17 10:31:00|||||||||3
1631874670000|2021-09-17 10:31:10|43302.5|43282.5|43300|43280|43302.5|43282.5|43300|43280|3
1631874680000|2021-09-17 10:31:20|43302.5|43282.5|43304.5|43284.5|43304.5|43284.5|43302.5|43282.5|2
1631874700000|2021-09-17 10:31:40|43302.5|43282.5|43302.5|43282.5|43302.5|43282.5|43297.5|43277.5|3
1631874710000|2021-09-17 10:31:50|43300|43280|43297.5|43277.5|43302.5|43282.5|43297.5|43277.5|3
1631874720000|2021-09-17 10:32:00|43295|43275|43287.5|43267.5|43295|43275|43287.5|43267.5|7
1631874730000|2021-09-17 10:32:10|43290|43270|43287.5|43267.5|43290|43270|43285|43265|1
1631874740000|2021-09-17 10:32:20|43292|43272|43297|43277|43299.5|43279.5|43292|43272|4
1631874750000|2021-09-17 10:32:30|43295|43275|43295.6|43275.6|43295.6|43275.6|43295|43275|2
1631874760000|2021-09-17 10:32:40|43297.5|43277.5|43299.5|43279.5|43299.5|43279.5|43297.5|43277.5|4
1631874770000|2021-09-17 10:32:50|43297.5|43277.5|43297.5|43277.5|43297.5|43277.5|43297.5|43277.5|1
1631874780000|2021-09-17 10:33:00|43295|43275|43295|43275|43295|43275|43295|43275|3
1631874790000|2021-09-17 10:33:10|43297.5|43277.5|43295|43275|43297.5|43277.5|43295|43275|1
1631874800000|2021-09-17 10:33:20|43297|43277|43300|43280|43300|43280|43297|43277|1
1631874810000|2021-09-17 10:33:30|43302.5|43282.5|43305|43285|43305|43285|43302.5|43282.5|3
1631874820000|2021-09-17 10:33:40|43310|43290|43310|43290|43310|43290|43310|43290|20
1631874830000|2021-09-17 10:33:50|43320|43300|43320|43300|43324.5|43304.5|43320|43300|7
1631874840000|2021-09-17 10:34:00|43320.6|43300.6|43322.5|43302.5|43322.5|43302.5|43320|43300|2
1631874850000|2021-09-17 10:34:10|43324.5|43304.5|43325|43305|43325|43305|43322.5|43302.5|0
1631874860000|2021-09-17 10:34:20|43327.5|43307.5|43327.5|43307.5|43327.5|43307.5|43327.5|43307.5|6
1631874870000|2021-09-17 10:34:30|43328.1|43308.1|43325|43305|43330|43310|43325|43305|14
1631874880000|2021-09-17 10:34:40|43327.5|43307.5|43325|43305|43327.5|43307.5|43325|43305|1
1631874900000|2021-09-17 10:35:00|43322.5|43302.5|43322.5|43302.5|43322.5|43302.5|43322.5|43302.5|4
1631874910000|2021-09-17 10:35:10|43320|43300|43311.1|43291.1|43320|43300|43311.1|43291.1|5
1631874920000|2021-09-17 10:35:20|43309.1|43289.1|43308.1|43288.1|43310|43290|43305.6|43285.6|2
1631874930000|2021-09-17 10:35:30|43310|43290|43307.5|43287.5|43310|43290|43305|43285|3
1631874940000|2021-09-17 10:35:40|43305|43285|43307.5|43287.5|43310|43290|43305|43285|1
1631874950000|2021-09-17 10:35:50|43307|43287|43302.5|43282.5|43307|43287|43302.5|43282.5|2
1631874960000|2021-09-17 10:36:00|43304.5|43284.5|43305|43285|43305|43285|43304.5|43284.5|0
1631874970000|2021-09-17 10:36:10|||||||||3
1631874980000|2021-09-17 10:36:20|||||||||2
1631874990000|2021-09-17 10:36:30|43303.1|43283.1|43302.5|43282.5|43303.1|43283.1|43302.5|43282.5|0
1631875000000|2021-09-17 10:36:40|43305|43285|43302.5|43282.5|43305|43285|43302.5|43282.5|1
1631875010000|2021-09-17 10:36:50|43303.1|43283.1|43300.6|43280.6|43303.1|43283.1|43300.6|43280.6|1
1631875020000|2021-09-17 10:37:00|43300|43280|43295|43275|43300|43280|43292.5|43272.5|10
1631875030000|2021-09-17 10:37:10|43297|43277|43295|43275|43297|43277|43295|43275|1
1631875040000|2021-09-17 10:37:20|43297|43277|43295|43275|43300|43280|43295|43275|1
1631875060000|2021-09-17 10:37:40|43290|43270|43290|43270|43290|43270|43290|43270|2
1631875070000|2021-09-17 10:37:50|43285|43265|43278.1|43258.1|43285|43265|43278.1|43258.1|1
1631875080000|2021-09-17 10:38:00|43280|43260|43277.5|43257.5|43280.6|43260.6|43277.5|43257.5|4
1631875090000|2021-09-17 10:38:10|43273.1|43253.1|43275|43255|43277|43257|43273.1|43253.1|13
1631875100000|2021-09-17 10:38:20|43277|43257|43275|43255|43277.5|43257.5|43275|43255|2
1631875110000|2021-09-17 10:38:30|43275.6|43255.6|43277|43257|43278.1|43258.1|43275|43255|2
1631875120000|2021-09-17 10:38:40|43275|43255|43277.5|43257.5|43277.5|43257.5|43275|43255|1
1631875130000|2021-09-17 10:38:50|43280|43260|43280|43260|43280|43260|43280|43260|2
1631875150000|2021-09-17 10:39:10|43282.5|43262.5|43280|43260|43282.5|43262.5|43280|43260|8
1631875160000|2021-09-17 10:39:20|43277.5|43257.5|43275.6|43255.6|43277.5|43257.5|43275.6|43255.6|1
1631875170000|2021-09-17 10:39:30|43275|43255|43275|43255|43277.5|43257.5|43275|43255|0
1631875180000|2021-09-17 10:39:40|43275.6|43255.6|43277.5|43257.5|43277.5|43257.5|43275|43255|0
1631875190000|2021-09-17 10:39:50|43279.5|43259.5|43265|43245|43280|43260|43265|43245|6
1631875200000|2021-09-17 10:40:00|43267.5|43247.5|43270|43250|43270|43250|43265|43245|5
1631875210000|2021-09-17 10:40:10|43272|43252|43280|43260|43280|43260|43272|43252|3
1631875230000|2021-09-17 10:40:30|43282|43262|43282.5|43262.5|43284.5|43264.5|43282|43262|5
1631875240000|2021-09-17 10:40:40|43280.6|43260.6|43280.6|43260.6|43280.6|43260.6|43280.6|43260.6|1
1631875250000|2021-09-17 10:40:50|43285|43265|43282.5|43262.5|43285|43265|43282.5|43262.5|3
1631875260000|2021-09-17 10:41:00|43285|43265|43285|43265|43285|43265|43285|43265|3
1631875270000|2021-09-17 10:41:10|43289|43269|43289.5|43269.5|43289.5|43269.5|43289|43269|2
1631875280000|2021-09-17 10:41:20|43290|43270|43294.5|43274.5|43294.5|43274.5|43290|43270|7
1631875290000|2021-09-17 10:41:30|43292.5|43272.5|43294.5|43274.5|43294.5|43274.5|43292|43272|1
1631875300000|2021-09-17 10:41:40|43290|43270|43287.5|43267.5|43290|43270|43287.5|43267.5|5
1631875310000|2021-09-17 10:41:50|43285.6|43265.6|43285.6|43265.6|43287.5|43267.5|43282.5|43262.5|7
1631875320000|2021-09-17 10:42:00|43285|43265|43270|43250|43287.5|43267.5|43270|43250|6
1631875330000|2021-09-17 10:42:10|43267.5|43247.5|43262.5|43242.5|43267.5|43247.5|43260|43240|2
1631875340000|2021-09-17 10:42:20|43264.5|43244.5|43265.6|43245.6|43267|43247|43263.1|43243.1|14
1631875350000|2021-09-17 10:42:30|43269.5|43249.5|43267.5|43247.5|43270|43250|43265.6|43245.6|5
1631875360000|2021-09-17 10:42:40|43265|43245|43260.6|43240.6|43267.5|43247.5|43260.6|43240.6|2
1631875370000|2021-09-17 10:42:50|43262.5|43242.5|43260|43240|43262.5|43242.5|43260|43240|0
1631875380000|2021-09-17 10:43:00|43262.5|43242.5|43265|43245|43265|43245|43260|43240|1
1631875390000|2021-09-17 10:43:10|43269.5|43249.5|43274.5|43254.5|43274.5|43254.5|43269.5|43249.5|2
1631875400000|2021-09-17 10:43:20|43275|43255|43270|43250|43277.5|43257.5|43270|43250|10
1631875410000|2021-09-17 10:43:30|43267.5|43247.5|43265|43245|43267.5|43247.5|43265|43245|2
1631875420000|2021-09-17 10:43:40|43270|43250|43265|43245|43270|43250|43265|43245|8
1631875430000|2021-09-17 10:43:50|43262.5|43242.5|43262.5|43242.5|43262.5|43242.5|43262.5|43242.5|2
1631875440000|2021-09-17 10:44:00|43265|43245|43265|43245|43265|43245|43265|43245|3
1631875450000|2021-09-17 10:44:10|43267|43247|43265|43245|43267.5|43247.5|43265|43245|5
1631875460000|2021-09-17 10:44:20|||||||||2
1631875470000|2021-09-17 10:44:30|43263.1|43243.1|43260|43240|43263.1|43243.1|43260|43240|2
1631875480000|2021-09-17 10:44:40|43258.1|43238.1|43260|43240|43260|43240|43258.1|43238.1|4
1631875490000|2021-09-17 10:44:50|43262|43242|43262|43242|43262|43242|43262|43242|6
1631875500000|2021-09-17 10:45:00|43265|43245|43269|43249|43269|43249|43265|43245|11
1631875510000|2021-09-17 10:45:10|43266.5|43246.5|43262.5|43242.5|43266.5|43246.5|43262.5|43242.5|1
1631875520000|2021-09-17 10:45:20|43264.5|43244.5|43262.5|43242.5|43264.5|43244.5|43260|43240|3
1631875530000|2021-09-17 10:45:30|43264.5|43244.5|43262.5|43242.5|43264.5|43244.5|43260.6|43240.6|5
1631875540000|2021-09-17 10:45:40|43264.5|43244.5|43266.5|43246.5|43266.5|43246.5|43264.5|43244.5|2
1631875560000|2021-09-17 10:46:00|43268.4|43248.4|43276.5|43256.5|43276.5|43256.5|43268.4|43248.4|4
1631875570000|2021-09-17 10:46:10|43281.5|43261.5|43280.9|43260.9|43284|43264|43279|43259|5
1631875580000|2021-09-17 10:46:20|43279.5|43259.5|43279|43259|43279.5|43259.5|43279|43259|1
1631875590000|2021-09-17 10:46:30|43276.5|43256.5|43279|43259|43279|43259|43276.5|43256.5|1
1631875600000|2021-09-17 10:46:40|43274|43254|43279|43259|43279|43259|43274|43254|4
1631875610000|2021-09-17 10:46:50|43281.5|43261.5|43284|43264|43284|43264|43281.5|43261.5|0
1631875620000|2021-09-17 10:47:00|43281.5|43261.5|43284|43264|43284|43264|43281.5|43261.5|0
1631875630000|2021-09-17 10:47:10|43282|43262|43281.5|43261.5|43284|43264|43281.5|43261.5|5
1631875640000|2021-09-17 10:47:20|43286.5|43266.5|43289.5|43269.5|43289.5|43269.5|43284.5|43264.5|9
1631875650000|2021-09-17 10:47:30|43291.5|43271.5|43291.5|43271.5|43291.5|43271.5|43291.5|43271.5|8
1631875660000|2021-09-17 10:47:40|43286.5|43266.5|43291.5|43271.5|43291.5|43271.5|43286.5|43266.5|2
1631875670000|2021-09-17 10:47:50|43293.4|43273.4|43292.5|43272.5|43294.5|43274.5|43292.5|43272.5|7
1631875680000|2021-09-17 10:48:00|43291.5|43271.5|43294|43274|43294|43274|43291.5|43271.5|4
1631875690000|2021-09-17 10:48:10|43291.5|43271.5|43291.5|43271.5|43294|43274|43291.5|43271.5|1
1631875700000|2021-09-17 10:48:20|43289|43269|43286.5|43266.5|43289|43269|43286.5|43266.5|2
1631875710000|2021-09-17 10:48:30|43284.5|43264.5|43284.5|43264.5|43284.5|43264.5|43284|43264|0
1631875720000|2021-09-17 10:48:40|43287|43267|43293.4|43273.4|43293.4|43273.4|43287|43267|2
1631875730000|2021-09-17 10:48:50|43294|43274|43294|43274|43294|43274|43294|43274|1
1631875740000|2021-09-17 10:49:00|43291.5|43271.5|43291.5|43271.5|43291.5|43271.5|43291.5|43271.5|2
1631875750000|2021-09-17 10:49:10|43289.5|43269.5|43289|43269|43289.5|43269.5|43289|43269|7
1631875760000|2021-09-17 10:49:20|43288.4|43268.4|43282|43262|43288.4|43268.4|43282|43262|2
1631875770000|2021-09-17 10:49:30|43281.5|43261.5|43272|43252|43281.5|43261.5|43272|43252|8
1631875780000|2021-09-17 10:49:40|43273.4|43253.4|43276.5|43256.5|43276.5|43256.5|43271.5|43251.5|1
1631875790000|2021-09-17 10:49:50|43274.5|43254.5|43279|43259|43279|43259|43274.5|43254.5|2
1631875800000|2021-09-17 10:50:00|43281.5|43261.5|43271.5|43251.5|43281.5|43261.5|43269.5|43249.5|3
1631875810000|2021-09-17 10:50:10|43269|43249|43266.5|43246.5|43269|43249|43264.5|43244.5|5
1631875820000|2021-09-17 10:50:20|43264.5|43244.5|43264|43244|43268.4|43248.4|43264|43244|2
1631875830000|2021-09-17 10:50:30|43268.4|43248.4|43274.5|43254.5|43274.5|43254.5|43268.4|43248.4|5
1631875850000|2021-09-17 10:50:50|43277|43257|43277.5|43257.5|43277.5|43257.5|43277|43257|4
1631875860000|2021-09-17 10:51:00|43277|43257|43277|43257|43277|43257|43277|43257|0
1631875870000|2021-09-17 10:51:10|43277.5|43257.5|43277.5|43257.5|43277.5|43257.5|43277.5|43257.5|0
1631875880000|2021-09-17 10:51:20|43277|43257|43279|43259|43279|43259|43277|43257|1
1631875890000|2021-09-17 10:51:30|43276.5|43256.5|43271.5|43251.5|43276.5|43256.5|43271.5|43251.5|2
1631875900000|2021-09-17 10:51:40|43269|43249|43262|43242|43269|43249|43260|43240|3
1631875910000|2021-09-17 10:51:50|43264.5|43244.5|43264|43244|43266.5|43246.5|43264|43244|1
1631875920000|2021-09-17 10:52:00|43264.5|43244.5|43264.5|43244.5|43266.5|43246.5|43264|43244|1
1631875930000|2021-09-17 10:52:10|43261.5|43241.5|43266.5|43246.5|43266.5|43246.5|43261.5|43241.5|6
1631875940000|2021-09-17 10:52:20|43264.5|43244.5|43269.5|43249.5|43269.5|43249.5|43264.5|43244.5|2
1631875950000|2021-09-17 10:52:30|43271.5|43251.5|43276.5|43256.5|43276.5|43256.5|43271.5|43251.5|3
1631875960000|2021-09-17 10:52:40|43274.5|43254.5|43274|43254|43276.5|43256.5|43274|43254|1
1631875970000|2021-09-17 10:52:50|43275.9|43255.9|43274|43254|43278.4|43258.4|43274|43254|1
1631875980000|2021-09-17 10:53:00|43274.5|43254.5|43269|43249|43274.5|43254.5|43267|43247|3
1631875990000|2021-09-17 10:53:10|43266.5|43246.5|43269|43249|43269|43249|43266.5|43246.5|0
1631876000000|2021-09-17 10:53:20|43266.5|43246.5|43266.5|43246.5|43269|43249|43266.5|43246.5|0
1631876010000|2021-09-17 10:53:30|43264.5|43244.5|43264.5|43244.5|43264.5|43244.5|43264.5|43244.5|4
1631876020000|2021-09-17 10:53:40|43264|43244|43269|43249|43270.9|43250.9|43264|43244|5
1631876030000|2021-09-17 10:53:50|43271.5|43251.5|43271.5|43251.5|43271.5|43251.5|43271.5|43251.5|0
1631876040000|2021-09-17 10:54:00|43273.4|43253.4|43274|43254|43275.9|43255.9|43273.4|43253.4|3
1631876050000|2021-09-17 10:54:10|43272|43252|43274|43254|43274|43254|43272|43252|0
1631876060000|2021-09-17 10:54:20|43269|43249|43276.5|43256.5|43276.5|43256.5|43269|43249|2
1631876070000|2021-09-17 10:54:30|43278.4|43258.4|43278.4|43258.4|43278.4|43258.4|43278.4|43258.4|4
1631876080000|2021-09-17 10:54:40|43280.4|43260.4|43281.5|43261.5|43281.5|43261.5|43280.4|43260.4|1
1631876100000|2021-09-17 10:55:00|43279|43259|43279|43259|43281.5|43261.5|43279|43259|0
1631876120000|2021-09-17 10:55:20|43277|43257|43277|43257|43277|43257|43277|43257|3
1631876130000|2021-09-17 10:55:30|43276.5|43256.5|43276.5|43256.5|43276.5|43256.5|43272|43252|4
1631876140000|2021-09-17 10:55:40|43278.4|43258.4|43278.4|43258.4|43278.4|43258.4|43278.4|43258.4|0
1631876150000|2021-09-17 10:55:50|43279|43259|43276.5|43256.5|43279|43259|43276.5|43256.5|5
1631876160000|2021-09-17 10:56:00|43274|43254|43276.5|43256.5|43276.5|43256.5|43274|43254|0
1631876170000|2021-09-17 10:56:10|43274.5|43254.5|43274|43254|43274.5|43254.5|43274|43254|5
1631876180000|2021-09-17 10:56:20|43272|43252|43269|43249|43274|43254|43269|43249|4
1631876190000|2021-09-17 10:56:30|43266.5|43246.5|43266.5|43246.5|43266.5|43246.5|43264|43244|1
1631876200000|2021-09-17 10:56:40|43264|43244|43266.5|43246.5|43266.5|43246.5|43264|43244|0
1631876210000|2021-09-17 10:56:50|43269|43249|43269|43249|43269|43249|43269|43249|0
1631876220000|2021-09-17 10:57:00|43264|43244|43259.5|43239.5|43264|43244|43259.5|43239.5|5
1631876230000|2021-09-17 10:57:10|43257|43237|43264|43244|43264|43244|43257|43237|7
1631876240000|2021-09-17 10:57:20|43264.5|43244.5|43266.5|43246.5|43266.5|43246.5|43261.5|43241.5|4
1631876250000|2021-09-17 10:57:30|43269|43249|43276.5|43256.5|43276.5|43256.5|43269|43249|1
1631876260000|2021-09-17 10:57:40|43278.4|43258.4|43285.9|43265.9|43285.9|43265.9|43278.4|43258.4|5
1631876270000|2021-09-17 10:57:50|43286.5|43266.5|43286.5|43266.5|43286.5|43266.5|43285.9|43265.9|4
1631876280000|2021-09-17 10:58:00|43285.9|43265.9|43279|43259|43285.9|43265.9|43279|43259|9
1631876290000|2021-09-17 10:58:10|43277|43257|43274.5|43254.5|43280.9|43260.9|43274.5|43254.5|6
1631876300000|2021-09-17 10:58:20|43279|43259|43279|43259|43279|43259|43279|43259|2
1631876310000|2021-09-17 10:58:30|||||||||3
1631876320000|2021-09-17 10:58:40|43281.5|43261.5|43284|43264|43286.5|43266.5|43281.5|43261.5|4
1631876330000|2021-09-17 10:58:50|43284.5|43264.5|43290.9|43270.9|43290.9|43270.9|43284.5|43264.5|6
1631876340000|2021-09-17 10:59:00|43291.5|43271.5|43291.5|43271.5|43291.5|43271.5|43291.5|43271.5|10
1631876350000|2021-09-17 10:59:10|||||||||5
1631876360000|2021-09-17 10:59:20|43294|43274|43294|43274|43294|43274|43294|43274|2
1631876370000|2021-09-17 10:59:30|43296.5|43276.5|43303.4|43283.4|43303.4|43283.4|43296.5|43276.5|14
1631876380000|2021-09-17 10:59:40|43304|43284|43302|43282|43304|43284|43302|43282|4
1631876390000|2021-09-17 10:59:50|43299|43279|43299|43279|43299|43279|43294.5|43274.5|4
1631876400000|2021-09-17 11:00:00|43297|43277|43304|43284|43306.5|43286.5|43296.5|43276.5|5
1631876410000|2021-09-17 11:00:10|43305.9|43285.9|43304|43284|43309|43289|43304|43284|7
1631876420000|2021-09-17 11:00:20|||||||||5
1631876430000|2021-09-17 11:00:30|43299.5|43279.5|43299.5|43279.5|43304|43284|43299.5|43279.5|6
1631876440000|2021-09-17 11:00:40|43299|43279|43299|43279|43299|43279|43297|43277|4
1631876450000|2021-09-17 11:00:50|43301.5|43281.5|43301.5|43281.5|43301.5|43281.5|43301.5|43281.5|5
1631876460000|2021-09-17 11:01:00|43302|43282|43306.5|43286.5|43306.5|43286.5|43302|43282|5
1631876470000|2021-09-17 11:01:10|43308.4|43288.4|43305.9|43285.9|43308.4|43288.4|43304|43284|1
1631876480000|2021-09-17 11:01:20|43308.4|43288.4|43312|43292|43312|43292|43306.5|43286.5|6
1631876490000|2021-09-17 11:01:30|43314|43294|43305|43285|43314|43294|43305|43285|6
1631876500000|2021-09-17 11:01:40|43303.1|43283.1|43300.6|43280.6|43303.1|43283.1|43300.6|43280.6|4
1631876510000|2021-09-17 11:01:50|43302.5|43282.5|43302.5|43282.5|43302.5|43282.5|43302.5|43282.5|2
1631876520000|2021-09-17 11:02:00|43300|43280|43294|43274|43300|43280|43294|43274|6
1631876530000|2021-09-17 11:02:10|43294.5|43274.5|43291.5|43271.5|43296.5|43276.5|43291.5|43271.5|8
1631876540000|2021-09-17 11:02:20|43290.4|43270.4|43289|43269|43290.4|43270.4|43286.5|43266.5|2
1631876550000|2021-09-17 11:02:30|||||||||1
1631876560000|2021-09-17 11:02:40|||||||||2
1631876580000|2021-09-17 11:03:00|||||||||1
1631876590000|2021-09-17 11:03:10|43286.5|43266.5|43284|43264|43286.5|43266.5|43284|43264|3
1631876610000|2021-09-17 11:03:30|43286.5|43266.5|43286.5|43266.5|43286.5|43266.5|43286.5|43266.5|4
1631876620000|2021-09-17 11:03:40|43284.5|43264.5|43284|43264|43284.5|43264.5|43284|43264|6
1631876640000|2021-09-17 11:04:00|||||||||9
1631876650000|2021-09-17 11:04:10|43279|43259|43269|43249|43279|43259|43269|43249|6
1631876660000|2021-09-17 11:04:20|43267|43247|43271.5|43251.5|43271.5|43251.5|43266.5|43246.5|3
1631876670000|2021-09-17 11:04:30|43274|43254|43274|43254|43274|43254|43274|43254|3
1631876680000|2021-09-17 11:04:40|43275.9|43255.9|43284|43264|43284|43264|43275.9|43255.9|3
1631876690000|2021-09-17 11:04:50|43282|43262|43276.5|43256.5|43282|43262|43276.5|43256.5|8
1631876700000|2021-09-17 11:05:00|43274.5|43254.5|43276.5|43256.5|43276.5|43256.5|43274|43254|4
1631876710000|2021-09-17 11:05:10|43279|43259|43284|43264|43284|43264|43279|43259|8
1631876720000|2021-09-17 11:05:20|43284.5|43264.5|43284.5|43264.5|43284.5|43264.5|43284.5|43264.5|0
1631876730000|2021-09-17 11:05:30|43284|43264|43279|43259|43289|43269|43276.5|43256.5|7
1631876740000|2021-09-17 11:05:40|43277|43257|43269|43249|43277|43257|43269|43249|4
1631876750000|2021-09-17 11:05:50|43266.5|43246.5|43269|43249|43269|43249|43266.5|43246.5|4
1631876760000|2021-09-17 11:06:00|43268.4|43248.4|43264|43244|43268.4|43248.4|43264|43244|1
1631876770000|2021-09-17 11:06:10|43264.5|43244.5|43266.5|43246.5|43266.5|43246.5|43264|43244|2
1631876780000|2021-09-17 11:06:20|43264|43244|43264|43244|43264|43244|43264|43244|3
1631876790000|2021-09-17 11:06:30|||||||||3
1631876800000|2021-09-17 11:06:40|43262|43242|43261.5|43241.5|43262|43242|43261.5|43241.5|2
1631876810000|2021-09-17 11:06:50|43259|43239|43259|43239|43259|43239|43256.5|43236.5|0
1631876820000|2021-09-17 11:07:00|43256.5|43236.5|43256.5|43236.5|43259|43239|43256.5|43236.5|3
1631876830000|2021-09-17 11:07:10|43254|43234|43249|43229|43254|43234|43246.5|43226.5|9
1631876840000|2021-09-17 11:07:20|43248.4|43228.4|43251.5|43231.5|43251.5|43231.5|43246.5|43226.5|1
1631876850000|2021-09-17 11:07:30|43254|43234|43251.5|43231.5|43256.5|43236.5|43251.5|43231.5|3
1631876860000|2021-09-17 11:07:40|||||||||1
1631876870000|2021-09-17 11:07:50|43249.5|43229.5|43246.5|43226.5|43249.5|43229.5|43246.5|43226.5|2
1631876880000|2021-09-17 11:08:00|43241.5|43221.5|43231.5|43211.5|43244|43224|43231.5|43211.5|4
1631876890000|2021-09-17 11:08:10|43233.4|43213.4|43234|43214|43236.5|43216.5|43233.4|43213.4|9
1631876900000|2021-09-17 11:08:20|43232|43212|43231.5|43211.5|43232|43212|43231.5|43211.5|0
1631876910000|2021-09-17 11:08:30|43234|43214|43234|43214|43234|43214|43231.5|43211.5|0
1631876920000|2021-09-17 11:08:40|43236.5|43216.5|43236.5|43216.5|43236.5|43216.5|43234|43214|3
1631876940000|2021-09-17 11:09:00|43237|43217|43237|43217|43237|43217|43237|43217|7
1631876950000|2021-09-17 11:09:10|43239|43219|43239|43219|43240.9|43220.9|43239|43219|2
1631876960000|2021-09-17 11:09:20|43227.5|43207.5|43227.5|43207.5|43227.5|43207.5|43227.5|43207.5|2
1631876970000|2021-09-17 11:09:30|43229.5|43209.5|43224|43204|43229.5|43209.5|43222|43202|9
1631876980000|2021-09-17 11:09:40|43219|43199|43224|43204|43224|43204|43219|43199|4
1631876990000|2021-09-17 11:09:50|||||||||1
1631877000000|2021-09-17 11:10:00|43226.5|43206.5|43233.4|43213.4|43233.4|43213.4|43226.5|43206.5|17
1631877010000|2021-09-17 11:10:10|43234|43214|43234|43214|43234|43214|43234|43214|0
1631877020000|2021-09-17 11:10:20|43236.5|43216.5|43236.5|43216.5|43242.9|43222.9|43236.5|43216.5|10
1631877030000|2021-09-17 11:10:30|43238.4|43218.4|43239|43219|43239|43219|43238.4|43218.4|1
1631877050000|2021-09-17 11:10:50|43241.5|43221.5|43246.5|43226.5|43246.5|43226.5|43240.9|43220.9|5
1631877060000|2021-09-17 11:11:00|43249|43229|43251.5|43231.5|43254|43234|43249|43229|0
1631877070000|2021-09-17 11:11:10|||||||||2
1631877090000|2021-09-17 11:11:30|43256.5|43236.5|43254.5|43234.5|43258.4|43238.4|43254.5|43234.5|7
1631877100000|2021-09-17 11:11:40|43253.4|43233.4|43249|43229|43253.4|43233.4|43249|43229|2
1631877110000|2021-09-17 11:11:50|||||||||12
1631877120000|2021-09-17 11:12:00|43250.9|43230.9|43259|43239|43261.5|43241.5|43250.9|43230.9|16
1631877130000|2021-09-17 11:12:10|43261.5|43241.5|43256.5|43236.5|43261.5|43241.5|43256.5|43236.5|14
1631877140000|2021-09-17 11:12:20|43254|43234|43256.5|43236.5|43256.5|43236.5|43254|43234|1
1631877150000|2021-09-17 11:12:30|43259|43239|43260.9|43240.9|43260.9|43240.9|43254|43234|8
1631877160000|2021-09-17 11:12:40|43263.4|43243.4|43264|43244|43266.5|43246.5|43263.4|43243.4|2
1631877170000|2021-09-17 11:12:50|43266.5|43246.5|43265.9|43245.9|43269|43249|43265.9|43245.9|10
1631877180000|2021-09-17 11:13:00|43261.5|43241.5|43261.5|43241.5|43261.5|43241.5|43261.5|43241.5|3
1631877190000|2021-09-17 11:13:10|||||||||8
1631877200000|2021-09-17 11:13:20|43249|43229|43249|43229|43249|43229|43249|43229|8
1631877210000|2021-09-17 11:13:30|43247|43227|43246.5|43226.5|43247|43227|43244|43224|0
1631877220000|2021-09-17 11:13:40|43248.4|43228.4|43244|43224|43248.4|43228.4|43244|43224|2
1631877230000|2021-09-17 11:13:50|43242|43222|43239|43219|43242|43222|43239|43219|2
1631877240000|2021-09-17 11:14:00|43236.5|43216.5|43241.5|43221.5|43241.5|43221.5|43236.5|43216.5|8
1631877250000|2021-09-17 11:14:10|43243.4|43223.4|43236.5|43216.5|43246.5|43226.5|43236.5|43216.5|10
1631877260000|2021-09-17 11:14:20|43238.4|43218.4|43225.9|43205.9|43238.4|43218.4|43225.9|43205.9|5
1631877270000|2021-09-17 11:14:30|43224|43204|43229|43209|43229|43209|43224|43204|8
1631877280000|2021-09-17 11:14:40|43230.9|43210.9|43234|43214|43234|43214|43230.9|43210.9|4
1631877290000|2021-09-17 11:14:50|43230|43210|43224|43204|43230|43210|43221.5|43201.5|9
1631877300000|2021-09-17 11:15:00|43220|43200|43221.5|43201.5|43221.5|43201.5|43216.5|43196.5|9
1631877310000|2021-09-17 11:15:10|43219.5|43199.5|43219.5|43199.5|43224|43204|43219|43199|2
1631877320000|2021-09-17 11:15:20|43219|43199|43212|43192|43219|43199|43212|43192|17
1631877330000|2021-09-17 11:15:30|43211.5|43191.5|43214|43194|43214|43194|43209|43189|2
1631877340000|2021-09-17 11:15:40|43215.9|43195.9|43215.9|43195.9|43215.9|43195.9|43215.9|43195.9|3
1631877350000|2021-09-17 11:15:50|43216.5|43196.5|43221.5|43201.5|43221.5|43201.5|43216.5|43196.5|4
1631877360000|2021-09-17 11:16:00|43224|43204|43206.5|43186.5|43224|43204|43206.5|43186.5|17
1631877370000|2021-09-17 11:16:10|43209|43189|43209|43189|43209|43189|43209|43189|0
1631877380000|2021-09-17 11:16:20|43210.9|43190.9|43218.4|43198.4|43218.4|43198.4|43210.9|43190.9|5
1631877390000|2021-09-17 11:16:30|43220.9|43200.9|43221.5|43201.5|43221.5|43201.5|43220.9|43200.9|0
1631877400000|2021-09-17 11:16:40|43223.4|43203.4|43221.5|43201.5|43223.4|43203.4|43221.5|43201.5|0
1631877410000|2021-09-17 11:16:50|43225.9|43205.9|43234.5|43214.5|43234.5|43214.5|43225.9|43205.9|12
1631877420000|2021-09-17 11:17:00|43231.5|43211.5|43229|43209|43231.5|43211.5|43226.5|43206.5|8
1631877430000|2021-09-17 11:17:10|43227|43207|43231.5|43211.5|43231.5|43211.5|43227|43207|4
1631877440000|2021-09-17 11:17:20|43233.4|43213.4|43235.9|43215.9|43235.9|43215.9|43233.4|43213.4|0
1631877450000|2021-09-17 11:17:30|43232|43212|43229|43209|43232|43212|43229|43209|4
1631877460000|2021-09-17 11:17:40|43231.5|43211.5|43231.5|43211.5|43232|43212|43231.5|43211.5|1
1631877470000|2021-09-17 11:17:50|43232|43212|43232|43212|43232|43212|43232|43212|0
1631877480000|2021-09-17 11:18:00|43234.5|43214.5|43244|43224|43244|43224|43234.5|43214.5|9
1631877490000|2021-09-17 11:18:10|43241.5|43221.5|43241.5|43221.5|43246.5|43226.5|43241.5|43221.5|4
1631877500000|2021-09-17 11:18:20|43243.4|43223.4|43252.9|43232.9|43252.9|43232.9|43243.4|43223.4|3
1631877510000|2021-09-17 11:18:30|43254.9|43234.9|43249|43229|43254.9|43234.9|43249|43229|1
1631877520000|2021-09-17 11:18:40|43250|43230|43255.9|43235.9|43256.5|43236.5|43250|43230|18
1631877530000|2021-09-17 11:18:50|43256.5|43236.5|43256.5|43236.5|43256.5|43236.5|43256.5|43236.5|0
1631877540000|2021-09-17 11:19:00|||||||||1
1631877550000|2021-09-17 11:19:10|43259|43239|43256.5|43236.5|43259|43239|43256.5|43236.5|3
1631877560000|2021-09-17 11:19:20|43259|43239|43256.5|43236.5|43259|43239|43256.5|43236.5|1
1631877570000|2021-09-17 11:19:30|43259|43239|43259|43239|43259|43239|43259|43239|0
1631877590000|2021-09-17 11:19:50|43260.9|43240.9|43271.5|43251.5|43271.5|43251.5|43260.9|43240.9|21
1631877600000|2021-09-17 11:20:00|43273.4|43253.4|43280.9|43260.9|43280.9|43260.9|43273.4|43253.4|7
1631877610000|2021-09-17 11:20:10|43281.5|43261.5|43281.5|43261.5|43284|43264|43281.5|43261.5|1
1631877620000|2021-09-17 11:20:20|43279.5|43259.5|43276.5|43256.5|43279.5|43259.5|43276.5|43256.5|2
1631877630000|2021-09-17 11:20:30|43278.4|43258.4|43279|43259|43279|43259|43278.4|43258.4|3
1631877640000|2021-09-17 11:20:40|43282.9|43262.9|43282.9|43262.9|43282.9|43262.9|43282.9|43262.9|3
1631877650000|2021-09-17 11:20:50|43280.9|43260.9|43280.9|43260.9|43280.9|43260.9|43280.9|43260.9|6
1631877660000|2021-09-17 11:21:00|43283.4|43263.4|43283.4|43263.4|43283.4|43263.4|43283.4|43263.4|0
1631877670000|2021-09-17 11:21:10|43280.9|43260.9|43281.5|43261.5|43283.4|43263.4|43280.9|43260.9|3
1631877680000|2021-09-17 11:21:20|43284|43264|43295.9|43275.9|43295.9|43275.9|43284|43264|4
1631877690000|2021-09-17 11:21:30|43298.4|43278.4|43298.4|43278.4|43298.4|43278.4|43298.4|43278.4|3
1631877700000|2021-09-17 11:21:40|43301.5|43281.5|43301.5|43281.5|43304|43284|43300|43280|3
1631877710000|2021-09-17 11:21:50|43304|43284|43311.5|43291.5|43311.5|43291.5|43304|43284|3
1631877720000|2021-09-17 11:22:00|43314|43294|43316.5|43296.5|43316.5|43296.5|43314|43294|4
1631877730000|2021-09-17 11:22:10|43319|43299|43319|43299|43319|43299|43319|43299|10
1631877740000|2021-09-17 11:22:20|||||||||2
1631877750000|2021-09-17 11:22:30|||||||||2
1631877760000|2021-09-17 11:22:40|43318.4|43298.4|43315.9|43295.9|43318.4|43298.4|43314|43294|3
1631877770000|2021-09-17 11:22:50|43319|43299|43314|43294|43319|43299|43314|43294|1
1631877780000|2021-09-17 11:23:00|43311.5|43291.5|43311.5|43291.5|43311.5|43291.5|43311.5|43291.5|8
1631877790000|2021-09-17 11:23:10|43314|43294|43314|43294|43314|43294|43314|43294|3
1631877800000|2021-09-17 11:23:20|43316.5|43296.5|43319|43299|43319|43299|43316.5|43296.5|3
1631877810000|2021-09-17 11:23:30|||||||||4
1631877820000|2021-09-17 11:23:40|43320.9|43300.9|43323.4|43303.4|43323.4|43303.4|43319|43299|3
1631877830000|2021-09-17 11:23:50|43321.5|43301.5|43321.5|43301.5|43323.4|43303.4|43321.5|43301.5|3
1631877840000|2021-09-17 11:24:00|43323.4|43303.4|43321.5|43301.5|43323.4|43303.4|43321.5|43301.5|1
1631877850000|2021-09-17 11:24:10|43323.4|43303.4|43321.5|43301.5|43323.4|43303.4|43321.5|43301.5|1
1631877860000|2021-09-17 11:24:20|43323.4|43303.4|43319|43299|43323.4|43303.4|43319|43299|2
1631877870000|2021-09-17 11:24:30|43317|43297|43317|43297|43317|43297|43317|43297|4
1631877880000|2021-09-17 11:24:40|43314.5|43294.5|43317|43297|43319|43299|43314.5|43294.5|2
1631877890000|2021-09-17 11:24:50|43314.5|43294.5|43314.5|43294.5|43317|43297|43314.5|43294.5|0
1631877900000|2021-09-17 11:25:00|43312.5|43292.5|43309.5|43289.5|43314.5|43294.5|43307|43287|5
1631877910000|2021-09-17 11:25:10|43307.5|43287.5|43301.5|43281.5|43307.5|43287.5|43301.5|43281.5|4
1631877920000|2021-09-17 11:25:20|43299|43279|43289|43269|43299|43279|43289|43269|8
1631877930000|2021-09-17 11:25:30|43286.5|43266.5|43284|43264|43289|43269|43284|43264|9
1631877940000|2021-09-17 11:25:40|43281.5|43261.5|43284|43264|43284|43264|43281.5|43261.5|0
1631877950000|2021-09-17 11:25:50|43285.9|43265.9|43289|43269|43289|43269|43285.9|43265.9|4
1631877960000|2021-09-17 11:26:00|43288.9|43268.9|43293.9|43273.9|43293.9|43273.9|43288.9|43268.9|2
1631877970000|2021-09-17 11:26:10|43296.4|43276.4|43301.4|43281.4|43305.9|43285.9|43296.4|43276.4|4
1631877980000|2021-09-17 11:26:20|43298.9|43278.9|43303.9|43283.9|43303.9|43283.9|43298.9|43278.9|1
1631877990000|2021-09-17 11:26:30|43302|43282|43301.4|43281.4|43303.9|43283.9|43301.4|43281.4|1
1631878000000|2021-09-17 11:26:40|43303.4|43283.4|43301.4|43281.4|43303.4|43283.4|43298.9|43278.9|3
1631878010000|2021-09-17 11:26:50|43299.5|43279.5|43303.4|43283.4|43303.4|43283.4|43298.9|43278.9|2
1631878020000|2021-09-17 11:27:00|43303.9|43283.9|43308.4|43288.4|43308.4|43288.4|43298.9|43278.9|3
1631878030000|2021-09-17 11:27:10|43310.9|43290.9|43313.9|43293.9|43313.9|43293.9|43310.9|43290.9|9
1631878040000|2021-09-17 11:27:20|43318.9|43298.9|43313.9|43293.9|43318.9|43298.9|43313.9|43293.9|1
1631878050000|2021-09-17 11:27:30|43315.9|43295.9|43316.4|43296.4|43318.9|43298.9|43313.9|43293.9|3
1631878060000|2021-09-17 11:27:40|43313.9|43293.9|43311.4|43291.4|43315.9|43295.9|43311.4|43291.4|4
1631878070000|2021-09-17 11:27:50|43308.9|43288.9|43307.5|43287.5|43311.4|43291.4|43305|43285|2
1631878080000|2021-09-17 11:28:00|43305|43285|43306.4|43286.4|43308.9|43288.9|43305|43285|3
1631878090000|2021-09-17 11:28:10|43308.9|43288.9|43311.4|43291.4|43311.4|43291.4|43306.4|43286.4|1
1631878100000|2021-09-17 11:28:20|43308.9|43288.9|43301.4|43281.4|43308.9|43288.9|43301.4|43281.4|10
1631878110000|2021-09-17 11:28:30|43303.4|43283.4|43302|43282|43303.4|43283.4|43302|43282|1
1631878120000|2021-09-17 11:28:40|43301.4|43281.4|43298.9|43278.9|43301.4|43281.4|43298.9|43278.9|3
1631878130000|2021-09-17 11:28:50|43296.4|43276.4|43291.4|43271.4|43296.4|43276.4|43291.4|43271.4|3
1631878140000|2021-09-17 11:29:00|43288.9|43268.9|43295.9|43275.9|43295.9|43275.9|43288.9|43268.9|13
1631878150000|2021-09-17 11:29:10|43295.4|43275.4|43296.4|43276.4|43296.4|43276.4|43295.4|43275.4|1
1631878160000|2021-09-17 11:29:20|43298.4|43278.4|43298.9|43278.9|43299.5|43279.5|43298.4|43278.4|3
1631878170000|2021-09-17 11:29:30|43301.4|43281.4|43301.4|43281.4|43301.4|43281.4|43298.9|43278.9|3
1631878180000|2021-09-17 11:29:40|43304.5|43284.5|43308.9|43288.9|43308.9|43288.9|43304.5|43284.5|1
1631878190000|2021-09-17 11:29:50|43311.4|43291.4|43311.4|43291.4|43313.9|43293.9|43311.4|43291.4|4
1631878200000|2021-09-17 11:30:00|43312|43292|43313.9|43293.9|43316.4|43296.4|43312|43292|6
1631878210000|2021-09-17 11:30:10|43311.4|43291.4|43310.9|43290.9|43313.9|43293.9|43310.9|43290.9|2
1631878220000|2021-09-17 11:30:20|43308.4|43288.4|43306.4|43286.4|43308.4|43288.4|43306.4|43286.4|1
1631878230000|2021-09-17 11:30:30|43308.4|43288.4|43313.9|43293.9|43313.9|43293.9|43308.4|43288.4|7
1631878240000|2021-09-17 11:30:40|43314.5|43294.5|43308.9|43288.9|43314.5|43294.5|43308.9|43288.9|5
1631878250000|2021-09-17 11:30:50|43310.9|43290.9|43306.4|43286.4|43311.4|43291.4|43306.4|43286.4|3
1631878260000|2021-09-17 11:31:00|43303.9|43283.9|43313.9|43293.9|43313.9|43293.9|43301.4|43281.4|3
1631878270000|2021-09-17 11:31:10|43315.9|43295.9|43328.9|43308.9|43331.4|43311.4|43315.9|43295.9|6
1631878280000|2021-09-17 11:31:20|43330.9|43310.9|43326.4|43306.4|43331.4|43311.4|43326.4|43306.4|3
1631878290000|2021-09-17 11:31:30|43328.4|43308.4|43323.9|43303.9|43330.9|43310.9|43323.9|43303.9|4
1631878300000|2021-09-17 11:31:40|43322|43302|43323.9|43303.9|43325.9|43305.9|43322|43302|6
1631878310000|2021-09-17 11:31:50|43322|43302|43318.9|43298.9|43322|43302|43318.9|43298.9|3
1631878320000|2021-09-17 11:32:00|43318.4|43298.4|43313.9|43293.9|43318.4|43298.4|43312.5|43292.5|0
1631878330000|2021-09-17 11:32:10|43314.5|43294.5|43316.4|43296.4|43316.4|43296.4|43311.4|43291.4|3
1631878340000|2021-09-17 11:32:20|43313.9|43293.9|43309.5|43289.5|43313.9|43293.9|43309.5|43289.5|4
1631878350000|2021-09-17 11:32:30|43307.5|43287.5|43304.5|43284.5|43307.5|43287.5|43304.5|43284.5|1
1631878360000|2021-09-17 11:32:40|43306.4|43286.4|43306.4|43286.4|43306.4|43286.4|43301.4|43281.4|13
1631878370000|2021-09-17 11:32:50|43308.9|43288.9|43306.4|43286.4|43308.9|43288.9|43306.4|43286.4|3
1631878380000|2021-09-17 11:33:00|43304.5|43284.5|43308.9|43288.9|43308.9|43288.9|43303.9|43283.9|4
1631878390000|2021-09-17 11:33:10|43310.9|43290.9|43301.4|43281.4|43315.9|43295.9|43301.4|43281.4|25
1631878400000|2021-09-17 11:33:20|43298.9|43278.9|43296.4|43276.4|43298.9|43278.9|43296.4|43276.4|1
1631878410000|2021-09-17 11:33:30|43298.4|43278.4|43293.9|43273.9|43298.9|43278.9|43293.9|43273.9|6
1631878420000|2021-09-17 11:33:40|||||||||3
1631878430000|2021-09-17 11:33:50|43297.9|43277.9|43301.4|43281.4|43306.4|43286.4|43297.9|43277.9|8
1631878440000|2021-09-17 11:34:00|43302|43282|43303.9|43283.9|43306.4|43286.4|43301.4|43281.4|6
1631878450000|2021-09-17 11:34:10|43302|43282|43310.9|43290.9|43310.9|43290.9|43301.4|43281.4|9
1631878460000|2021-09-17 11:34:20|43307|43287|43316.4|43296.4|43316.4|43296.4|43306.4|43286.4|17
1631878470000|2021-09-17 11:34:30|43322.9|43302.9|43335.4|43315.4|43335.4|43315.4|43322.9|43302.9|7
1631878480000|2021-09-17 11:34:40|43335.9|43315.9|43328.9|43308.9|43335.9|43315.9|43328.9|43308.9|10
1631878490000|2021-09-17 11:34:50|43327|43307|43314.5|43294.5|43327|43307|43314.5|43294.5|4
1631878500000|2021-09-17 11:35:00|43313.9|43293.9|43317.9|43297.9|43317.9|43297.9|43311.4|43291.4|4
1631878510000|2021-09-17 11:35:10|43319.9|43299.9|43313.9|43293.9|43320.4|43300.4|43313.9|43293.9|7
1631878520000|2021-09-17 11:35:20|43310|43290|43318.9|43298.9|43318.9|43298.9|43306.4|43286.4|18
1631878530000|2021-09-17 11:35:30|43319.5|43299.5|43318.9|43298.9|43319.5|43299.5|43313.9|43293.9|13
1631878540000|2021-09-17 11:35:40|43316.4|43296.4|43316.4|43296.4|43316.4|43296.4|43316.4|43296.4|2
1631878550000|2021-09-17 11:35:50|43318.9|43298.9|43313.9|43293.9|43318.9|43298.9|43313.9|43293.9|3
1631878560000|2021-09-17 11:36:00|43315.9|43295.9|43320.4|43300.4|43320.4|43300.4|43315.9|43295.9|6
1631878570000|2021-09-17 11:36:10|43318.4|43298.4|43318.4|43298.4|43318.4|43298.4|43318.4|43298.4|0
1631878580000|2021-09-17 11:36:20|43315.9|43295.9|43315.9|43295.9|43315.9|43295.9|43315.9|43295.9|1
1631878590000|2021-09-17 11:36:30|43315.4|43295.4|43308.9|43288.9|43315.4|43295.4|43308.4|43288.4|5
1631878610000|2021-09-17 11:36:50|43311.4|43291.4|43314.5|43294.5|43316.4|43296.4|43311.4|43291.4|6
1631878620000|2021-09-17 11:37:00|43313.9|43293.9|43311.4|43291.4|43313.9|43293.9|43311.4|43291.4|2
1631878630000|2021-09-17 11:37:10|43312|43292|43313.9|43293.9|43316.4|43296.4|43311.4|43291.4|0
1631878640000|2021-09-17 11:37:20|43311.4|43291.4|43313.4|43293.4|43313.9|43293.9|43311.4|43291.4|3
1631878650000|2021-09-17 11:37:30|43313.9|43293.9|43308.9|43288.9|43313.9|43293.9|43308.9|43288.9|2
1631878660000|2021-09-17 11:37:40|43307|43287|43311.4|43291.4|43311.4|43291.4|43303.9|43283.9|4
1631878670000|2021-09-17 11:37:50|43313.9|43293.9|43313.9|43293.9|43313.9|43293.9|43313.9|43293.9|1
1631878680000|2021-09-17 11:38:00|43315.9|43295.9|43315.9|43295.9|43315.9|43295.9|43315.9|43295.9|2
1631878690000|2021-09-17 11:38:10|43313.9|43293.9|43316.4|43296.4|43316.4|43296.4|43312|43292|4
1631878700000|2021-09-17 11:38:20|43318.9|43298.9|43318.9|43298.9|43318.9|43298.9|43318.9|43298.9|1
1631878710000|2021-09-17 11:38:30|43316.4|43296.4|43313.9|43293.9|43316.4|43296.4|43311.4|43291.4|2
1631878720000|2021-09-17 11:38:40|43311.4|43291.4|43315.9|43295.9|43315.9|43295.9|43311.4|43291.4|4
1631878740000|2021-09-17 11:39:00|43316.4|43296.4|43318.4|43298.4|43318.4|43298.4|43311.4|43291.4|6
1631878750000|2021-09-17 11:39:10|43316.4|43296.4|43316.4|43296.4|43318.4|43298.4|43316.4|43296.4|0
1631878760000|2021-09-17 11:39:20|43318.4|43298.4|43318.9|43298.9|43318.9|43298.9|43318.4|43298.4|2
1631878770000|2021-09-17 11:39:30|43316.4|43296.4|43318.9|43298.9|43318.9|43298.9|43313.9|43293.9|4
1631878780000|2021-09-17 11:39:40|43321.4|43301.4|43321.4|43301.4|43321.4|43301.4|43321.4|43301.4|1
1631878790000|2021-09-17 11:39:50|43323.4|43303.4|43323.9|43303.9|43328.4|43308.4|43323.4|43303.4|10
1631878800000|2021-09-17 11:40:00|43324.5|43304.5|43323.9|43303.9|43324.5|43304.5|43322|43302|4
1631878810000|2021-09-17 11:40:10|43326.4|43306.4|43326.4|43306.4|43326.4|43306.4|43326.4|43306.4|1
1631878820000|2021-09-17 11:40:20|43324.5|43304.5|43326.4|43306.4|43326.4|43306.4|43323.9|43303.9|4
1631878830000|2021-09-17 11:40:30|43328.9|43308.9|43323.9|43303.9|43328.9|43308.9|43323.9|43303.9|1
1631878850000|2021-09-17 11:40:50|||||||||1
1631878860000|2021-09-17 11:41:00|43333.9|43313.9|43333.9|43313.9|43333.9|43313.9|43333.9|43313.9|12
1631878870000|2021-09-17 11:41:10|43335.9|43315.9|43338.9|43318.9|43338.9|43318.9|43335.9|43315.9|5
1631878880000|2021-09-17 11:41:20|43333.9|43313.9|43333.9|43313.9|43338.9|43318.9|43333.9|43313.9|4
1631878890000|2021-09-17 11:41:30|43335.9|43315.9|43335.9|43315.9|43336.4|43316.4|43335.9|43315.9|5
1631878900000|2021-09-17 11:41:40|43333.9|43313.9|43323.9|43303.9|43333.9|43313.9|43323.9|43303.9|5
1631878910000|2021-09-17 11:41:50|43325.9|43305.9|43323.9|43303.9|43326.4|43306.4|43323.9|43303.9|3
1631878920000|2021-09-17 11:42:00|43325.9|43305.9|43326.4|43306.4|43328.9|43308.9|43323.9|43303.9|4
1631878930000|2021-09-17 11:42:10|43325.9|43305.9|43328.9|43308.9|43328.9|43308.9|43323.9|43303.9|2
1631878940000|2021-09-17 11:42:20|43331.4|43311.4|43333.9|43313.9|43333.9|43313.9|43328.9|43308.9|2
1631878950000|2021-09-17 11:42:30|43335.9|43315.9|43333.9|43313.9|43335.9|43315.9|43333.9|43313.9|2
1631878960000|2021-09-17 11:42:40|43335.9|43315.9|43336.4|43316.4|43336.4|43316.4|43333.9|43313.9|1
1631878970000|2021-09-17 11:42:50|43338.4|43318.4|43335.9|43315.9|43338.9|43318.9|43335.9|43315.9|4
1631878980000|2021-09-17 11:43:00|43334.5|43314.5|43328.9|43308.9|43334.5|43314.5|43328.9|43308.9|9
1631878990000|2021-09-17 11:43:10|43330.9|43310.9|43330.9|43310.9|43332.9|43312.9|43328.9|43308.9|5
1631879000000|2021-09-17 11:43:20|43332.9|43312.9|43334.5|43314.5|43334.5|43314.5|43332.9|43312.9|3
1631879010000|2021-09-17 11:43:30|||||||||1
1631879030000|2021-09-17 11:43:50|43333.9|43313.9|43336.4|43316.4|43336.4|43316.4|43333.9|43313.9|10
1631879040000|2021-09-17 11:44:00|43338.9|43318.9|43368.4|43348.4|43368.4|43348.4|43336.4|43316.4|48
1631879050000|2021-09-17 11:44:10|43365.9|43345.9|43363.9|43343.9|43366.4|43346.4|43363.9|43343.9|3
1631879060000|2021-09-17 11:44:20|43366.4|43346.4|43361.4|43341.4|43371.4|43351.4|43361.4|43341.4|14
1631879070000|2021-09-17 11:44:30|43358.9|43338.9|43354.5|43334.5|43358.9|43338.9|43354.5|43334.5|3
1631879080000|2021-09-17 11:44:40|43353.9|43333.9|43344.5|43324.5|43353.9|43333.9|43344.5|43324.5|7
1631879090000|2021-09-17 11:44:50|43343.9|43323.9|43335.9|43315.9|43343.9|43323.9|43335.9|43315.9|9
1631879100000|2021-09-17 11:45:00|43333.9|43313.9|43338.9|43318.9|43338.9|43318.9|43333.9|43313.9|10
1631879110000|2021-09-17 11:45:10|43336.4|43316.4|43343.9|43323.9|43343.9|43323.9|43336.4|43316.4|3
1631879120000|2021-09-17 11:45:20|43345.9|43325.9|43346.4|43326.4|43348.9|43328.9|43344.5|43324.5|9
1631879130000|2021-09-17 11:45:30|43348.4|43328.4|43346.4|43326.4|43348.4|43328.4|43343.9|43323.9|2
1631879140000|2021-09-17 11:45:40|43348.4|43328.4|43361.4|43341.4|43361.4|43341.4|43348.4|43328.4|12
1631879150000|2021-09-17 11:45:50|43363.4|43343.4|43378.9|43358.9|43378.9|43358.9|43363.4|43343.4|12
1631879160000|2021-09-17 11:46:00|43378.4|43358.4|43373.9|43353.9|43378.4|43358.4|43373.9|43353.9|11
1631879170000|2021-09-17 11:46:10|43376.4|43356.4|43376.4|43356.4|43376.4|43356.4|43376.4|43356.4|1
1631879180000|2021-09-17 11:46:20|43378.4|43358.4|43383.9|43363.9|43384.5|43364.5|43376.4|43356.4|4
1631879190000|2021-09-17 11:46:30|43384.5|43364.5|43388.4|43368.4|43388.4|43368.4|43381.4|43361.4|8
1631879200000|2021-09-17 11:46:40|43388.9|43368.9|43390.9|43370.9|43393.4|43373.4|43388.9|43368.9|23
1631879210000|2021-09-17 11:46:50|43392.9|43372.9|43390.9|43370.9|43393.4|43373.4|43388.9|43368.9|2
1631879220000|2021-09-17 11:47:00|43388.9|43368.9|43395.9|43375.9|43395.9|43375.9|43388.9|43368.9|2
1631879230000|2021-09-17 11:47:10|43393.9|43373.9|43393.9|43373.9|43393.9|43373.9|43393.4|43373.4|6
1631879240000|2021-09-17 11:47:20|43392|43372|43393.9|43373.9|43393.9|43373.9|43391.4|43371.4|0
1631879250000|2021-09-17 11:47:30|43392|43372|43403.9|43383.9|43403.9|43383.9|43391.4|43371.4|15
1631879260000|2021-09-17 11:47:40|43406.4|43386.4|43411.4|43391.4|43413.4|43393.4|43406.4|43386.4|12
1631879270000|2021-09-17 11:47:50|43412|43392|43401.4|43381.4|43412|43392|43401.4|43381.4|12
1631879280000|2021-09-17 11:48:00|43399.5|43379.5|43398.9|43378.9|43399.5|43379.5|43398.9|43378.9|3
1631879290000|2021-09-17 11:48:10|||||||||2
1631879300000|2021-09-17 11:48:20|43396.4|43376.4|43393.9|43373.9|43398.9|43378.9|43393.9|43373.9|2
1631879310000|2021-09-17 11:48:30|43391.4|43371.4|43388.9|43368.9|43391.4|43371.4|43386.4|43366.4|4
1631879320000|2021-09-17 11:48:40|43391.4|43371.4|43391.4|43371.4|43391.4|43371.4|43391.4|43371.4|3
1631879330000|2021-09-17 11:48:50|43393.4|43373.4|43393.4|43373.4|43393.9|43373.9|43388.9|43368.9|16
1631879340000|2021-09-17 11:49:00|43396.4|43376.4|43393.9|43373.9|43396.4|43376.4|43391.4|43371.4|6
1631879350000|2021-09-17 11:49:10|43395.9|43375.9|43395.9|43375.9|43398.4|43378.4|43395.9|43375.9|3
1631879360000|2021-09-17 11:49:20|43397.9|43377.9|43399.5|43379.5|43399.5|43379.5|43397.9|43377.9|11
1631879370000|2021-09-17 11:49:30|43397|43377|43400|43380|43400|43380|43397|43377|1
1631879380000|2021-09-17 11:49:40|43397.5|43377.5|43400|43380|43400|43380|43397.5|43377.5|1
1631879390000|2021-09-17 11:49:50|43397.5|43377.5|43400|43380|43400|43380|43397.5|43377.5|9
1631879400000|2021-09-17 11:50:00|43405|43385|43412.5|43392.5|43412.5|43392.5|43405|43385|9
1631879410000|2021-09-17 11:50:10|43413|43393|43412.5|43392.5|43415|43395|43412.5|43392.5|19
1631879420000|2021-09-17 11:50:20|43414.5|43394.5|43408|43388|43414.5|43394.5|43408|43388|3
1631879430000|2021-09-17 11:50:30|43410|43390|43410.5|43390.5|43410.5|43390.5|43410|43390|0
1631879440000|2021-09-17 11:50:40|43412.5|43392.5|43425|43405|43427.5|43407.5|43412.5|43392.5|21
1631879450000|2021-09-17 11:50:50|43427.5|43407.5|43427.5|43407.5|43427.5|43407.5|43425|43405|6
1631879460000|2021-09-17 11:51:00|43425.5|43405.5|43415|43395|43425.5|43405.5|43415|43395|15
1631879470000|2021-09-17 11:51:10|43417|43397|43412.5|43392.5|43417.5|43397.5|43412.5|43392.5|7
1631879480000|2021-09-17 11:51:20|43408.6|43388.6|43407.5|43387.5|43408.6|43388.6|43402.5|43382.5|3
1631879490000|2021-09-17 11:51:30|43405|43385|43403|43383|43405|43385|43400|43380|14
1631879500000|2021-09-17 11:51:40|43402.5|43382.5|43407.5|43387.5|43407.5|43387.5|43402.5|43382.5|2
1631879510000|2021-09-17 11:51:50|43405|43385|43402.5|43382.5|43405|43385|43402.5|43382.5|6
1631879520000|2021-09-17 11:52:00|43405|43385|43405|43385|43405|43385|43402.5|43382.5|5
1631879530000|2021-09-17 11:52:10|43410.5|43390.5|43413|43393|43413|43393|43410.5|43390.5|5
1631879540000|2021-09-17 11:52:20|43415|43395|43400|43380|43415|43395|43400|43380|8
1631879550000|2021-09-17 11:52:30|43397.5|43377.5|43400|43380|43400.5|43380.5|43397.5|43377.5|2
1631879560000|2021-09-17 11:52:40|||||||||1
1631879570000|2021-09-17 11:52:50|43392.5|43372.5|43392.5|43372.5|43392.5|43372.5|43383|43363|24
1631879580000|2021-09-17 11:53:00|43394.5|43374.5|43410|43390|43410|43390|43394.5|43374.5|7
1631879590000|2021-09-17 11:53:10|43412|43392|43405|43385|43412|43392|43402.5|43382.5|6
1631879600000|2021-09-17 11:53:20|43402.5|43382.5|43397.5|43377.5|43402.5|43382.5|43397.5|43377.5|1
1631879610000|2021-09-17 11:53:30|43399.5|43379.5|43392.5|43372.5|43399.5|43379.5|43383|43363|10
1631879620000|2021-09-17 11:53:40|43394.5|43374.5|43397|43377|43397|43377|43394.5|43374.5|0
1631879630000|2021-09-17 11:53:50|43395|43375|43395|43375|43395|43375|43395|43375|2
1631879640000|2021-09-17 11:54:00|43397|43377|43395|43375|43397|43377|43395|43375|1
1631879650000|2021-09-17 11:54:10|43397|43377|43394.5|43374.5|43399.5|43379.5|43394.5|43374.5|4
1631879660000|2021-09-17 11:54:20|43393.9|43373.9|43392.5|43372.5|43406.4|43386.4|43392.5|43372.5|16
1631879670000|2021-09-17 11:54:30|43392|43372|43400.9|43380.9|43400.9|43380.9|43392|43372|4
1631879680000|2021-09-17 11:54:40|43403.4|43383.4|43406.4|43386.4|43406.4|43386.4|43403.4|43383.4|1
1631879690000|2021-09-17 11:54:50|43404.5|43384.5|43403.9|43383.9|43407|43387|43403.9|43383.9|4
1631879700000|2021-09-17 11:55:00|43406.4|43386.4|43408.9|43388.9|43408.9|43388.9|43406.4|43386.4|3
1631879710000|2021-09-17 11:55:10|43408.4|43388.4|43407|43387|43408.9|43388.9|43406.4|43386.4|2
1631879720000|2021-09-17 11:55:20|43406.4|43386.4|43407|43387|43408.9|43388.9|43403.9|43383.9|2
1631879730000|2021-09-17 11:55:30|43406.4|43386.4|43413.9|43393.9|43413.9|43393.9|43406.4|43386.4|8
1631879740000|2021-09-17 11:55:40|43415.9|43395.9|43418.9|43398.9|43418.9|43398.9|43413.9|43393.9|3
1631879750000|2021-09-17 11:55:50|43421.4|43401.4|43410.4|43390.4|43423.9|43403.9|43410.4|43390.4|18
1631879760000|2021-09-17 11:56:00|43408.4|43388.4|43416.4|43396.4|43416.4|43396.4|43408.4|43388.4|11
1631879770000|2021-09-17 11:56:10|43418.4|43398.4|43416.4|43396.4|43418.9|43398.9|43416.4|43396.4|15
1631879780000|2021-09-17 11:56:20|43418.4|43398.4|43416.4|43396.4|43421.4|43401.4|43416.4|43396.4|1
1631879790000|2021-09-17 11:56:30|43418.4|43398.4|43418.9|43398.9|43418.9|43398.9|43418.4|43398.4|6
1631879810000|2021-09-17 11:56:50|43415.9|43395.9|43413.9|43393.9|43416.4|43396.4|43413.9|43393.9|6
1631879820000|2021-09-17 11:57:00|43416.4|43396.4|43423.9|43403.9|43423.9|43403.9|43416.4|43396.4|12
1631879830000|2021-09-17 11:57:10|43424.5|43404.5|43428.9|43408.9|43428.9|43408.9|43424.5|43404.5|12
1631879840000|2021-09-17 11:57:20|||||||||2
1631879850000|2021-09-17 11:57:30|43430.9|43410.9|43428.4|43408.4|43430.9|43410.9|43426.4|43406.4|11
1631879860000|2021-09-17 11:57:40|43430.9|43410.9|43433.9|43413.9|43433.9|43413.9|43430.9|43410.9|9
1631879870000|2021-09-17 11:57:50|43434.5|43414.5|43436.4|43416.4|43436.4|43416.4|43433.9|43413.9|4
1631879880000|2021-09-17 11:58:00|43438.9|43418.9|43443.9|43423.9|43446.4|43426.4|43438.9|43418.9|14
1631879900000|2021-09-17 11:58:20|43441.4|43421.4|43438.9|43418.9|43441.4|43421.4|43438.9|43418.9|2
1631879910000|2021-09-17 11:58:30|43439.5|43419.5|43441.4|43421.4|43441.4|43421.4|43439.5|43419.5|6
1631879920000|2021-09-17 11:58:40|43438.9|43418.9|43435.9|43415.9|43438.9|43418.9|43433.9|43413.9|26
1631879930000|2021-09-17 11:58:50|43438.4|43418.4|43433.9|43413.9|43438.4|43418.4|43433.9|43413.9|6
1631879940000|2021-09-17 11:59:00|43435.9|43415.9|43438.9|43418.9|43438.9|43418.9|43435.9|43415.9|5
1631879950000|2021-09-17 11:59:10|43443.4|43423.4|43448.9|43428.9|43451.4|43431.4|43443.4|43423.4|29
1631879960000|2021-09-17 11:59:20|43453.4|43433.4|43453.9|43433.9|43453.9|43433.9|43448.9|43428.9|10
1631879970000|2021-09-17 11:59:30|43455.9|43435.9|43458.9|43438.9|43458.9|43438.9|43453.9|43433.9|6
1631879980000|2021-09-17 11:59:40|43456.4|43436.4|43457|43437|43458.9|43438.9|43456.4|43436.4|11
1631879990000|2021-09-17 11:59:50|43454.5|43434.5|43453.4|43433.4|43454.5|43434.5|43451.4|43431.4|7
1631880000000|2021-09-17 12:00:00|43453.9|43433.9|43456.4|43436.4|43460.9|43440.9|43451.4|43431.4|32
1631880010000|2021-09-17 12:00:10|43461.4|43441.4|43466.4|43446.4|43468.9|43448.9|43461.4|43441.4|11
1631880020000|2021-09-17 12:00:20|43465.9|43445.9|43468.9|43448.9|43471.4|43451.4|43465.9|43445.9|10
1631880030000|2021-09-17 12:00:30|43466.4|43446.4|43466.4|43446.4|43471.4|43451.4|43466.4|43446.4|6
1631880040000|2021-09-17 12:00:40|43463.9|43443.9|43463.9|43443.9|43466.4|43446.4|43461.4|43441.4|18
1631880050000|2021-09-17 12:00:50|43461.4|43441.4|43463.9|43443.9|43466.4|43446.4|43461.4|43441.4|7
1631880060000|2021-09-17 12:01:00|43462|43442|43465.9|43445.9|43466.4|43446.4|43462|43442|11
1631880070000|2021-09-17 12:01:10|43466.4|43446.4|43466.4|43446.4|43466.4|43446.4|43466.4|43446.4|7
1631880080000|2021-09-17 12:01:20|43468.9|43448.9|43483.4|43463.4|43483.4|43463.4|43468.9|43448.9|31
1631880090000|2021-09-17 12:01:30|43479.5|43459.5|43477|43457|43479.5|43459.5|43474.5|43454.5|9
1631880100000|2021-09-17 12:01:40|43474.5|43454.5|43476.4|43456.4|43478.9|43458.9|43474.5|43454.5|6
1631880110000|2021-09-17 12:01:50|43473.9|43453.9|43478.9|43458.9|43478.9|43458.9|43473.9|43453.9|4
1631880120000|2021-09-17 12:02:00|||||||||3
1631880130000|2021-09-17 12:02:10|43482.9|43462.9|43479.5|43459.5|43487.9|43467.9|43479.5|43459.5|23
1631880140000|2021-09-17 12:02:20|43477.5|43457.5|43478.9|43458.9|43479.5|43459.5|43473.9|43453.9|2
1631880150000|2021-09-17 12:02:30|43475|43455|43471.4|43451.4|43475|43455|43471.4|43451.4|9
1631880160000|2021-09-17 12:02:40|43473.4|43453.4|43476.4|43456.4|43476.4|43456.4|43473.4|43453.4|5
1631880170000|2021-09-17 12:02:50|43478.4|43458.4|43478.4|43458.4|43478.4|43458.4|43476.4|43456.4|1
1631880180000|2021-09-17 12:03:00|43478.9|43458.9|43478.4|43458.4|43478.9|43458.9|43476.4|43456.4|0
1631880190000|2021-09-17 12:03:10|43476.4|43456.4|43483.4|43463.4|43483.4|43463.4|43476.4|43456.4|9
1631880200000|2021-09-17 12:03:20|43478.9|43458.9|43480.9|43460.9|43480.9|43460.9|43478.9|43458.9|3
1631880210000|2021-09-17 12:03:30|43478.9|43458.9|43473.9|43453.9|43478.9|43458.9|43473.9|43453.9|6
1631880220000|2021-09-17 12:03:40|43472|43452|43466.4|43446.4|43472|43452|43463.9|43443.9|8
1631880230000|2021-09-17 12:03:50|43463.9|43443.9|43463.9|43443.9|43465.9|43445.9|43463.9|43443.9|7
1631880240000|2021-09-17 12:04:00|43460.9|43440.9|43457|43437|43460.9|43440.9|43457|43437|4
1631880250000|2021-09-17 12:04:10|43456.4|43436.4|43452|43432|43456.4|43436.4|43452|43432|4
1631880260000|2021-09-17 12:04:20|43449.5|43429.5|43448.9|43428.9|43453.4|43433.4|43448.4|43428.4|21
1631880270000|2021-09-17 12:04:30|43448.4|43428.4|43453.4|43433.4|43453.4|43433.4|43448.4|43428.4|13
1631880280000|2021-09-17 12:04:40|43453.9|43433.9|43463.9|43443.9|43463.9|43443.9|43453.9|43433.9|16
1631880290000|2021-09-17 12:04:50|43461.4|43441.4|43456.4|43436.4|43461.4|43441.4|43456.4|43436.4|1
1631880300000|2021-09-17 12:05:00|43454.5|43434.5|43448.9|43428.9|43456.4|43436.4|43448.4|43428.4|21
1631880310000|2021-09-17 12:05:10|43447|43427|43416.4|43396.4|43447|43427|43416.4|43396.4|52
1631880320000|2021-09-17 12:05:20|43418.4|43398.4|43411.4|43391.4|43418.9|43398.9|43411.4|43391.4|12
1631880330000|2021-09-17 12:05:30|43415.4|43395.4|43418.9|43398.9|43425.4|43405.4|43415.4|43395.4|26
1631880340000|2021-09-17 12:05:40|43415|43395|43412.5|43392.5|43415|43395|43412.5|43392.5|33
1631880350000|2021-09-17 12:05:50|43410.5|43390.5|43375.5|43355.5|43410.5|43390.5|43373.5|43353.5|36
1631880360000|2021-09-17 12:06:00|43377.5|43357.5|43380.5|43360.5|43395|43375|43377.5|43357.5|15
1631880370000|2021-09-17 12:06:10|43378.5|43358.5|43383|43363|43383|43363|43378.5|43358.5|3
1631880380000|2021-09-17 12:06:20|43380|43360|43368.5|43348.5|43383|43363|43368.5|43348.5|13
1631880390000|2021-09-17 12:06:30|43368|43348|43358|43338|43370|43350|43358|43338|18
1631880400000|2021-09-17 12:06:40|43357.5|43337.5|43370|43350|43370|43350|43355|43335|14
1631880410000|2021-09-17 12:06:50|43370.5|43350.5|43367.5|43347.5|43375|43355|43367.5|43347.5|2
1631880420000|2021-09-17 12:07:00|43365|43345|43364.5|43344.5|43365|43345|43364.5|43344.5|2
1631880430000|2021-09-17 12:07:10|43365|43345|43370|43350|43370|43350|43365|43345|8
1631880440000|2021-09-17 12:07:20|43372|43352|43360.5|43340.5|43372.5|43352.5|43360.5|43340.5|5
1631880450000|2021-09-17 12:07:30|43360|43340|43360|43340|43360|43340|43360|43340|2
1631880460000|2021-09-17 12:07:40|43362.5|43342.5|43365|43345|43365|43345|43362.5|43342.5|6
1631880470000|2021-09-17 12:07:50|43367.5|43347.5|43372.5|43352.5|43372.5|43352.5|43367.5|43347.5|4
1631880480000|2021-09-17 12:08:00|43374.5|43354.5|43377.5|43357.5|43377.5|43357.5|43374.5|43354.5|3
1631880490000|2021-09-17 12:08:10|43380|43360|43377.5|43357.5|43380|43360|43375|43355|1
1631880500000|2021-09-17 12:08:20|43380|43360|43382.5|43362.5|43382.5|43362.5|43380|43360|2
1631880510000|2021-09-17 12:08:30|43389.5|43369.5|43392.5|43372.5|43395|43375|43389.5|43369.5|5
1631880520000|2021-09-17 12:08:40|43395|43375|43400|43380|43402|43382|43395|43375|6
1631880530000|2021-09-17 12:08:50|||||||||1
1631880540000|2021-09-17 12:09:00|43400.5|43380.5|43415|43395|43420|43400|43400.5|43380.5|20
1631880550000|2021-09-17 12:09:10|43417|43397|43417.5|43397.5|43417.5|43397.5|43415|43395|0
1631880560000|2021-09-17 12:09:20|43415|43395|43415|43395|43415|43395|43415|43395|4
1631880570000|2021-09-17 12:09:30|43415.5|43395.5|43424.5|43404.5|43424.5|43404.5|43415.5|43395.5|10
1631880580000|2021-09-17 12:09:40|43426.4|43406.4|43430|43410|43432|43412|43426.4|43406.4|7
1631880590000|2021-09-17 12:09:50|43425|43405|43417.5|43397.5|43427.5|43407.5|43417.5|43397.5|23
1631880600000|2021-09-17 12:10:00|43410.5|43390.5|43497.5|43477.5|43500|43480|43407.5|43387.5|114
1631880610000|2021-09-17 12:10:10|43495|43475|43485|43465|43495|43475|43485|43465|30
1631880620000|2021-09-17 12:10:20|43505|43485|43490|43470|43505|43485|43490|43470|14
1631880630000|2021-09-17 12:10:30|43487|43467|43499.5|43479.5|43499.5|43479.5|43485|43465|49
1631880640000|2021-09-17 12:10:40|43501.4|43481.4|43515|43495|43515|43495|43501.4|43481.4|34
1631880650000|2021-09-17 12:10:50|43507.5|43487.5|43502.5|43482.5|43517.5|43497.5|43502.5|43482.5|20
1631880660000|2021-09-17 12:11:00|43504.5|43484.5|43515|43495|43520|43500|43504.5|43484.5|28
1631880670000|2021-09-17 12:11:10|43512.5|43492.5|43510|43490|43512.5|43492.5|43507.5|43487.5|11
1631880680000|2021-09-17 12:11:20|43507.5|43487.5|43510|43490|43510|43490|43505|43485|20
1631880690000|2021-09-17 12:11:30|43505|43485|43500|43480|43505|43485|43500|43480|10
1631880700000|2021-09-17 12:11:40|43495.5|43475.5|43505|43485|43505|43485|43495.5|43475.5|10
1631880710000|2021-09-17 12:11:50|43502.5|43482.5|43497.5|43477.5|43502.5|43482.5|43497.5|43477.5|3
1631880720000|2021-09-17 12:12:00|43498|43478|43490|43470|43500|43480|43490|43470|11
1631880730000|2021-09-17 12:12:10|43489.5|43469.5|43495|43475|43495|43475|43485.5|43465.5|8
1631880740000|2021-09-17 12:12:20|43497|43477|43497.5|43477.5|43500|43480|43497|43477|10
1631880750000|2021-09-17 12:12:30|43500|43480|43500|43480|43500|43480|43495|43475|12
1631880760000|2021-09-17 12:12:40|43497.5|43477.5|43500|43480|43500|43480|43495|43475|5
1631880770000|2021-09-17 12:12:50|43504.5|43484.5|43495|43475|43504.5|43484.5|43495|43475|15
1631880780000|2021-09-17 12:13:00|43487.5|43467.5|43482.5|43462.5|43487.5|43467.5|43482.5|43462.5|14
1631880790000|2021-09-17 12:13:10|43480.5|43460.5|43477.5|43457.5|43480.5|43460.5|43475|43455|5
1631880800000|2021-09-17 12:13:20|43479.4|43459.4|43477.5|43457.5|43479.4|43459.4|43475|43455|3
1631880810000|2021-09-17 12:13:30|43479.4|43459.4|43472.5|43452.5|43479.4|43459.4|43467.5|43447.5|20
1631880820000|2021-09-17 12:13:40|43477.5|43457.5|43470.5|43450.5|43477.5|43457.5|43470.5|43450.5|2
1631880830000|2021-09-17 12:13:50|43468.5|43448.5|43462.5|43442.5|43468.5|43448.5|43462.5|43442.5|5
1631880840000|2021-09-17 12:14:00|43458.5|43438.5|43457.5|43437.5|43459.4|43439.4|43452.5|43432.5|19
1631880850000|2021-09-17 12:14:10|43461.9|43441.9|43472.5|43452.5|43477.5|43457.5|43461.9|43441.9|12
1631880860000|2021-09-17 12:14:20|43470.5|43450.5|43457.5|43437.5|43470.5|43450.5|43457.5|43437.5|3
1631880870000|2021-09-17 12:14:30|43459.4|43439.4|43457.5|43437.5|43460|43440|43457.5|43437.5|4
1631880880000|2021-09-17 12:14:40|43452.5|43432.5|43450|43430|43452.5|43432.5|43450|43430|5
1631880890000|2021-09-17 12:14:50|43448|43428|43445|43425|43448|43428|43445|43425|7
1631880900000|2021-09-17 12:15:00|43449.4|43429.4|43447.5|43427.5|43455|43435|43447.5|43427.5|14
1631880910000|2021-09-17 12:15:10|43445.5|43425.5|43442.5|43422.5|43445.5|43425.5|43435|43415|19
1631880920000|2021-09-17 12:15:20|43440.5|43420.5|43436.6|43416.6|43440.5|43420.5|43436.6|43416.6|4
1631880930000|2021-09-17 12:15:30|43436|43416|43435.5|43415.5|43436|43416|43433.5|43413.5|12
1631880940000|2021-09-17 12:15:40|43435|43415|43432.5|43412.5|43435|43415|43432.5|43412.5|12
1631880950000|2021-09-17 12:15:50|43435|43415|43445|43425|43445|43425|43435|43415|9
1631880960000|2021-09-17 12:16:00|43446.9|43426.9|43450|43430|43459.4|43439.4|43446.9|43426.9|33
1631880970000|2021-09-17 12:16:10|43451.9|43431.9|43455|43435|43455|43435|43451.9|43431.9|15
1631880980000|2021-09-17 12:16:20|43453|43433|43448|43428|43453|43433|43445.5|43425.5|6
1631880990000|2021-09-17 12:16:30|43445.5|43425.5|43445.5|43425.5|43445.5|43425.5|43445.5|43425.5|8
1631881000000|2021-09-17 12:16:40|43448|43428|43455|43435|43457.5|43437.5|43448|43428|13
1631881010000|2021-09-17 12:16:50|43452.5|43432.5|43452.5|43432.5|43452.5|43432.5|43452.5|43432.5|2
1631881020000|2021-09-17 12:17:00|43455|43435|43480|43460|43480|43460|43455|43435|23
1631881030000|2021-09-17 12:17:10|43485|43465|43487.5|43467.5|43490|43470|43485|43465|14
1631881040000|2021-09-17 12:17:20|43490|43470|43482.5|43462.5|43490|43470|43482.5|43462.5|5
1631881050000|2021-09-17 12:17:30|43485|43465|43506.4|43486.4|43506.9|43486.9|43485|43465|20
1631881060000|2021-09-17 12:17:40|43506.9|43486.9|43497.5|43477.5|43506.9|43486.9|43497.5|43477.5|11
1631881070000|2021-09-17 12:17:50|43495.5|43475.5|43499.4|43479.4|43499.4|43479.4|43495.5|43475.5|19
1631881080000|2021-09-17 12:18:00|43500|43480|43502.5|43482.5|43504.4|43484.4|43500|43480|6
1631881090000|2021-09-17 12:18:10|43504.4|43484.4|43505|43485|43507.5|43487.5|43501|43481|10
1631881100000|2021-09-17 12:18:20|43513.9|43493.9|43512.5|43492.5|43515|43495|43510.5|43490.5|12
1631881110000|2021-09-17 12:18:30|43514.4|43494.4|43507.5|43487.5|43516.9|43496.9|43507.5|43487.5|4
1631881120000|2021-09-17 12:18:40|43509.4|43489.4|43507.5|43487.5|43510|43490|43507.5|43487.5|10
1631881130000|2021-09-17 12:18:50|43505.5|43485.5|43500|43480|43505.5|43485.5|43500|43480|10
1631881140000|2021-09-17 12:19:00|43497.5|43477.5|43492.5|43472.5|43497.5|43477.5|43492.5|43472.5|7
1631881150000|2021-09-17 12:19:10|43490|43470|43502.5|43482.5|43502.5|43482.5|43490|43470|19
1631881160000|2021-09-17 12:19:20|43507.5|43487.5|43509.4|43489.4|43510|43490|43507.5|43487.5|3
1631881170000|2021-09-17 12:19:30|43511.9|43491.9|43517.5|43497.5|43520|43500|43511.9|43491.9|48
1631881180000|2021-09-17 12:19:40|43520|43500|43523.9|43503.9|43523.9|43503.9|43520|43500|7
1631881190000|2021-09-17 12:19:50|43528.4|43508.4|43572.5|43552.5|43575|43555|43528.4|43508.4|43
1631881200000|2021-09-17 12:20:00|43570.5|43550.5|43569.4|43549.4|43570.5|43550.5|43557.5|43537.5|19
1631881210000|2021-09-17 12:20:10|43571.4|43551.4|43575|43555|43576.9|43556.9|43571.4|43551.4|13
1631881220000|2021-09-17 12:20:20|43577.5|43557.5|43580|43560|43581.9|43561.9|43577.5|43557.5|6
1631881230000|2021-09-17 12:20:30|43573|43553|43565|43545|43575|43555|43565|43545|9
1631881240000|2021-09-17 12:20:40|43560.5|43540.5|43542.5|43522.5|43560.5|43540.5|43539.1|43519.1|25
1631881250000|2021-09-17 12:20:50|43545|43525|43527.5|43507.5|43545|43525|43522.5|43502.5|36
1631881260000|2021-09-17 12:21:00|43541.9|43521.9|43535|43515|43541.9|43521.9|43535|43515|6
1631881270000|2021-09-17 12:21:10|43537.5|43517.5|43537.5|43517.5|43542.5|43522.5|43537.5|43517.5|13
1631881280000|2021-09-17 12:21:20|43535|43515|43527.5|43507.5|43540|43520|43527.5|43507.5|14
1631881290000|2021-09-17 12:21:30|43525.5|43505.5|43545|43525|43545|43525|43525|43505|16
1631881300000|2021-09-17 12:21:40|43546.9|43526.9|43547.5|43527.5|43547.5|43527.5|43546.9|43526.9|8
1631881310000|2021-09-17 12:21:50|43540|43520|43530|43510|43542.5|43522.5|43530|43510|17
1631881320000|2021-09-17 12:22:00|43532.5|43512.5|43548.9|43528.9|43548.9|43528.9|43532.5|43512.5|8
1631881330000|2021-09-17 12:22:10|43553.9|43533.9|43554.4|43534.4|43554.4|43534.4|43553.9|43533.9|1
1631881340000|2021-09-17 12:22:20|43555.5|43535.5|43555.5|43535.5|43559.4|43539.4|43549.4|43529.4|45
1631881350000|2021-09-17 12:22:30|43555|43535|43556.9|43536.9|43560|43540|43555|43535|10
1631881360000|2021-09-17 12:22:40|43558.9|43538.9|43556.9|43536.9|43559.4|43539.4|43556.9|43536.9|4
1631881370000|2021-09-17 12:22:50|43558.9|43538.9|43555|43535|43559.4|43539.4|43552.5|43532.5|14
1631881380000|2021-09-17 12:23:00|43556.9|43536.9|43556.9|43536.9|43556.9|43536.9|43556.9|43536.9|7
1631881390000|2021-09-17 12:23:10|43558.9|43538.9|43558.9|43538.9|43558.9|43538.9|43558.9|43538.9|2
1631881400000|2021-09-17 12:23:20|||||||||2
1631881410000|2021-09-17 12:23:30|||||||||6
1631881420000|2021-09-17 12:23:40|43553.9|43533.9|43555.9|43535.9|43556.4|43536.4|43551.4|43531.4|17
1631881430000|2021-09-17 12:23:50|43557.8|43537.8|43548.9|43528.9|43558.4|43538.4|43548.9|43528.9|13
1631881440000|2021-09-17 12:24:00|43546.4|43526.4|43543.4|43523.4|43546.4|43526.4|43541.9|43521.9|14
1631881450000|2021-09-17 12:24:10|43543.9|43523.9|43541.4|43521.4|43545.9|43525.9|43538.9|43518.9|7
1631881460000|2021-09-17 12:24:20|43543.4|43523.4|43546.4|43526.4|43546.4|43526.4|43543.4|43523.4|4
1631881470000|2021-09-17 12:24:30|43548.4|43528.4|43551.4|43531.4|43556.4|43536.4|43548.4|43528.4|17
1631881480000|2021-09-17 12:24:40|43548.9|43528.9|43546.4|43526.4|43548.9|43528.9|43541.9|43521.9|17
1631881490000|2021-09-17 12:24:50|43543.9|43523.9|43531.4|43511.4|43543.9|43523.9|43531.4|43511.4|11
1631881500000|2021-09-17 12:25:00|43528.9|43508.9|43511.4|43491.4|43528.9|43508.9|43511.4|43491.4|10
1631881510000|2021-09-17 12:25:10|43509.4|43489.4|43509.4|43489.4|43511.4|43491.4|43508.9|43488.9|23
1631881520000|2021-09-17 12:25:20|43508.9|43488.9|43516.4|43496.4|43516.4|43496.4|43508.9|43488.9|11
1631881530000|2021-09-17 12:25:30|43518.9|43498.9|43506.4|43486.4|43518.9|43498.9|43501.4|43481.4|9
1631881540000|2021-09-17 12:25:40|43505.9|43485.9|43513.9|43493.9|43523.4|43503.4|43505.9|43485.9|22
1631881550000|2021-09-17 12:25:50|43508.4|43488.4|43501.4|43481.4|43508.4|43488.4|43501.4|43481.4|11
1631881560000|2021-09-17 12:26:00|43497.5|43477.5|43496.4|43476.4|43498.9|43478.9|43496.4|43476.4|5
1631881570000|2021-09-17 12:26:10|43494.4|43474.4|43481.4|43461.4|43494.4|43474.4|43479.4|43459.4|11
1631881580000|2021-09-17 12:26:20|43483.9|43463.9|43488.9|43468.9|43488.9|43468.9|43483.9|43463.9|3
1631881590000|2021-09-17 12:26:30|43490.9|43470.9|43501.4|43481.4|43501.4|43481.4|43490.9|43470.9|14
1631881600000|2021-09-17 12:26:40|43503.9|43483.9|43498.9|43478.9|43503.9|43483.9|43496.9|43476.9|16
1631881610000|2021-09-17 12:26:50|43501.4|43481.4|43498.9|43478.9|43503.9|43483.9|43498.9|43478.9|6
1631881620000|2021-09-17 12:27:00|43496.4|43476.4|43491.4|43471.4|43496.4|43476.4|43491.4|43471.4|2
1631881630000|2021-09-17 12:27:10|43493.9|43473.9|43473.9|43453.9|43498.9|43478.9|43471.9|43451.9|26
1631881640000|2021-09-17 12:27:20|43471.4|43451.4|43468.9|43448.9|43471.4|43451.4|43468.9|43448.9|4
1631881650000|2021-09-17 12:27:30|43470.9|43450.9|43478.9|43458.9|43478.9|43458.9|43470.9|43450.9|3
1631881660000|2021-09-17 12:27:40|43482.8|43462.8|43498.9|43478.9|43498.9|43478.9|43482.8|43462.8|6
1631881670000|2021-09-17 12:27:50|43496.9|43476.9|43498.9|43478.9|43498.9|43478.9|43496.4|43476.4|8
1631881680000|2021-09-17 12:28:00|43500.9|43480.9|43498.9|43478.9|43504.4|43484.4|43498.9|43478.9|6
1631881690000|2021-09-17 12:28:10|43499.4|43479.4|43491.4|43471.4|43503.9|43483.9|43491.4|43471.4|6
1631881700000|2021-09-17 12:28:20|43488.9|43468.9|43486.4|43466.4|43488.9|43468.9|43486.4|43466.4|4
1631881710000|2021-09-17 12:28:30|43488.4|43468.4|43493.4|43473.4|43493.4|43473.4|43488.4|43468.4|7
1631881720000|2021-09-17 12:28:40|43493.9|43473.9|43491.4|43471.4|43493.9|43473.9|43491.4|43471.4|3
1631881730000|2021-09-17 12:28:50|43493.4|43473.4|43488.9|43468.9|43493.9|43473.9|43488.9|43468.9|11
1631881740000|2021-09-17 12:29:00|43490.9|43470.9|43493.9|43473.9|43493.9|43473.9|43490.9|43470.9|9
1631881750000|2021-09-17 12:29:10|43491.4|43471.4|43491.4|43471.4|43491.4|43471.4|43491.4|43471.4|4
1631881760000|2021-09-17 12:29:20|43493.9|43473.9|43488.9|43468.9|43493.9|43473.9|43488.9|43468.9|3
1631881770000|2021-09-17 12:29:30|||||||||5
1631881780000|2021-09-17 12:29:40|43490.9|43470.9|43488.9|43468.9|43491.4|43471.4|43488.9|43468.9|7
1631881790000|2021-09-17 12:29:50|43486.9|43466.9|43482.5|43462.5|43486.9|43466.9|43482.5|43462.5|20
1631881800000|2021-09-17 12:30:00|43476|43456|43460|43440|43476|43456|43445|43425|31
1631881810000|2021-09-17 12:30:10|43461.9|43441.9|43462.5|43442.5|43462.5|43442.5|43460|43440|4
1631881820000|2021-09-17 12:30:20|43465|43445|43472.5|43452.5|43478.4|43458.4|43465|43445|11
1631881830000|2021-09-17 12:30:30|43470.5|43450.5|43470.5|43450.5|43470.5|43450.5|43470.5|43450.5|1
1631881840000|2021-09-17 12:30:40|43472.5|43452.5|43477.5|43457.5|43477.5|43457.5|43472.5|43452.5|8
1631881850000|2021-09-17 12:30:50|43479.4|43459.4|43475.5|43455.5|43482.5|43462.5|43475.5|43455.5|4
1631881860000|2021-09-17 12:31:00|43479.4|43459.4|43472.5|43452.5|43485.5|43465.5|43472.5|43452.5|17
1631881870000|2021-09-17 12:31:10|43470|43450|43445|43425|43470|43450|43445|43425|12
1631881880000|2021-09-17 12:31:20|43442.5|43422.5|43430|43410|43442.5|43422.5|43430|43410|13
1631881890000|2021-09-17 12:31:30|43425|43405|43422.5|43402.5|43425|43405|43420|43400|15
1631881900000|2021-09-17 12:31:40|43424.4|43404.4|43415|43395|43424.4|43404.4|43415|43395|12
1631881910000|2021-09-17 12:31:50|43412.5|43392.5|43415|43395|43415|43395|43410.5|43390.5|6
1631881920000|2021-09-17 12:32:00|43416.9|43396.9|43417.5|43397.5|43424.4|43404.4|43416.9|43396.9|15
1631881930000|2021-09-17 12:32:10|43419.4|43399.4|43425.5|43405.5|43425.5|43405.5|43419.4|43399.4|4
1631881940000|2021-09-17 12:32:20|43427.5|43407.5|43435|43415|43435|43415|43427.5|43407.5|6
1631881950000|2021-09-17 12:32:30|43433|43413|43427.5|43407.5|43433|43413|43427.5|43407.5|0
1631881960000|2021-09-17 12:32:40|43429.4|43409.4|43432.5|43412.5|43432.5|43412.5|43429.4|43409.4|3
1631881970000|2021-09-17 12:32:50|43435|43415|43435|43415|43435|43415|43435|43415|2
1631881980000|2021-09-17 12:33:00|43439.4|43419.4|43440|43420|43442.5|43422.5|43437.5|43417.5|6
1631881990000|2021-09-17 12:33:10|43440.5|43420.5|43444.4|43424.4|43445|43425|43440.5|43420.5|9
1631882000000|2021-09-17 12:33:20|43445|43425|43436.9|43416.9|43445|43425|43436.9|43416.9|24
1631882010000|2021-09-17 12:33:30|43440.9|43420.9|43438.9|43418.9|43443.9|43423.9|43438.9|43418.9|15
1631882020000|2021-09-17 12:33:40|43440.9|43420.9|43441.4|43421.4|43441.4|43421.4|43440.9|43420.9|0
1631882030000|2021-09-17 12:33:50|43440.9|43420.9|43441.4|43421.4|43441.4|43421.4|43438.9|43418.9|6
1631882040000|2021-09-17 12:34:00|43443.4|43423.4|43466.4|43446.4|43466.4|43446.4|43441.4|43421.4|18
1631882050000|2021-09-17 12:34:10|43468.9|43448.9|43463.4|43443.4|43482.3|43462.3|43463.4|43443.4|25
1631882060000|2021-09-17 12:34:20|43465.9|43445.9|43477.3|43457.3|43477.3|43457.3|43465.9|43445.9|7
1631882070000|2021-09-17 12:34:30|43480.3|43460.3|43477.8|43457.8|43482.8|43462.8|43477.8|43457.8|5
1631882080000|2021-09-17 12:34:40|43475.3|43455.3|43463.4|43443.4|43475.3|43455.3|43463.4|43443.4|10
1631882090000|2021-09-17 12:34:50|43464.8|43444.8|43465.3|43445.3|43465.3|43445.3|43464.8|43444.8|6
1631882100000|2021-09-17 12:35:00|43467.3|43447.3|43475.3|43455.3|43475.3|43455.3|43467.3|43447.3|11
1631882110000|2021-09-17 12:35:10|43470.9|43450.9|43465.3|43445.3|43470.9|43450.9|43465.3|43445.3|3
1631882120000|2021-09-17 12:35:20|43462.8|43442.8|43462.8|43442.8|43462.8|43442.8|43462.8|43442.8|1
1631882130000|2021-09-17 12:35:30|43470.3|43450.3|43477.8|43457.8|43477.8|43457.8|43470.3|43450.3|6
1631882140000|2021-09-17 12:35:40|43472.8|43452.8|43488.4|43468.4|43492.3|43472.3|43472.8|43452.8|30
1631882150000|2021-09-17 12:35:50|43487.8|43467.8|43482.3|43462.3|43487.8|43467.8|43480.3|43460.3|6
1631882160000|2021-09-17 12:36:00|43482.8|43462.8|43470.3|43450.3|43482.8|43462.8|43470.3|43450.3|7
1631882170000|2021-09-17 12:36:10|43467.3|43447.3|43455.3|43435.3|43467.3|43447.3|43450.3|43430.3|9
1631882180000|2021-09-17 12:36:20|43453.4|43433.4|43457.8|43437.8|43457.8|43437.8|43452.8|43432.8|6
1631882190000|2021-09-17 12:36:30|43459.8|43439.8|43457.8|43437.8|43459.8|43439.8|43455.9|43435.9|5
1631882200000|2021-09-17 12:36:40|43459.8|43439.8|43463.4|43443.4|43463.4|43443.4|43459.8|43439.8|9
1631882210000|2021-09-17 12:36:50|43462.8|43442.8|43467.8|43447.8|43467.8|43447.8|43462.8|43442.8|2
1631882220000|2021-09-17 12:37:00|43465.9|43445.9|43465.3|43445.3|43465.9|43445.9|43465.3|43445.3|2
1631882230000|2021-09-17 12:37:10|43467.8|43447.8|43455.3|43435.3|43467.8|43447.8|43455.3|43435.3|7
1631882240000|2021-09-17 12:37:20|43453.4|43433.4|43452.8|43432.8|43453.4|43433.4|43452.8|43432.8|9
1631882250000|2021-09-17 12:37:30|43455.3|43435.3|43467.8|43447.8|43467.8|43447.8|43455.3|43435.3|5
1631882260000|2021-09-17 12:37:40|43465.3|43445.3|43472.8|43452.8|43472.8|43452.8|43463.4|43443.4|3
1631882270000|2021-09-17 12:37:50|43470.9|43450.9|43460.3|43440.3|43470.9|43450.9|43460.3|43440.3|4
1631882280000|2021-09-17 12:38:00|43458.4|43438.4|43445.3|43425.3|43458.4|43438.4|43445.3|43425.3|7
1631882290000|2021-09-17 12:38:10|43443.4|43423.4|43435.3|43415.3|43443.4|43423.4|43435.3|43415.3|6
1631882300000|2021-09-17 12:38:20|43433.4|43413.4|43428.4|43408.4|43433.4|43413.4|43428.4|43408.4|2
1631882310000|2021-09-17 12:38:30|43432.3|43412.3|43437.8|43417.8|43437.8|43417.8|43432.3|43412.3|6
1631882320000|2021-09-17 12:38:40|43442.3|43422.3|43440.3|43420.3|43442.8|43422.8|43440.3|43420.3|4
1631882330000|2021-09-17 12:38:50|43442.3|43422.3|43440.3|43420.3|43442.3|43422.3|43440.3|43420.3|4
1631882340000|2021-09-17 12:39:00|43442.8|43422.8|43450.3|43430.3|43452.8|43432.8|43440.3|43420.3|11
1631882350000|2021-09-17 12:39:10|43452.3|43432.3|43455.3|43435.3|43455.3|43435.3|43452.3|43432.3|0
1631882360000|2021-09-17 12:39:20|43452.8|43432.8|43445.3|43425.3|43452.8|43432.8|43445.3|43425.3|7
1631882370000|2021-09-17 12:39:30|43443.4|43423.4|43442.8|43422.8|43443.4|43423.4|43442.8|43422.8|0
1631882380000|2021-09-17 12:39:40|43440.9|43420.9|43432.8|43412.8|43440.9|43420.9|43432.8|43412.8|15
1631882390000|2021-09-17 12:39:50|43435.3|43415.3|43442.8|43422.8|43442.8|43422.8|43435.3|43415.3|10
1631882400000|2021-09-17 12:40:00|43445.3|43425.3|43442.8|43422.8|43445.9|43425.9|43442.8|43422.8|7
1631882410000|2021-09-17 12:40:10|43443.4|43423.4|43453.4|43433.4|43455.3|43435.3|43443.4|43423.4|5
1631882420000|2021-09-17 12:40:20|43455.3|43435.3|43447.8|43427.8|43455.9|43435.9|43447.8|43427.8|5
1631882430000|2021-09-17 12:40:30|43445.3|43425.3|43417.8|43397.8|43445.3|43425.3|43417.8|43397.8|5
1631882440000|2021-09-17 12:40:40|43415.3|43395.3|43410.3|43390.3|43415.3|43395.3|43410.3|43390.3|4
1631882450000|2021-09-17 12:40:50|43412.8|43392.8|43410.3|43390.3|43415.3|43395.3|43410.3|43390.3|13
1631882460000|2021-09-17 12:41:00|43415.3|43395.3|43403.4|43383.4|43415.3|43395.3|43403.4|43383.4|13
1631882470000|2021-09-17 12:41:10|43401.4|43381.4|43397.8|43377.8|43403.4|43383.4|43397.8|43377.8|9
1631882480000|2021-09-17 12:41:20|43400.3|43380.3|43397.3|43377.3|43400.3|43380.3|43395.3|43375.3|4
1631882490000|2021-09-17 12:41:30|43397.8|43377.8|43397.8|43377.8|43397.8|43377.8|43395.3|43375.3|1
1631882500000|2021-09-17 12:41:40|43395.9|43375.9|43385.3|43365.3|43395.9|43375.9|43383.4|43363.4|18
1631882510000|2021-09-17 12:41:50|43387.3|43367.3|43385.3|43365.3|43387.8|43367.8|43385.3|43365.3|11
1631882520000|2021-09-17 12:42:00|43387.8|43367.8|43387.8|43367.8|43387.8|43367.8|43387.8|43367.8|5
1631882530000|2021-09-17 12:42:10|43385.3|43365.3|43400.3|43380.3|43400.3|43380.3|43382.8|43362.8|17
1631882540000|2021-09-17 12:42:20|43402.3|43382.3|43402.3|43382.3|43402.3|43382.3|43401.8|43381.8|3
1631882550000|2021-09-17 12:42:30|43398.4|43378.4|43402.8|43382.8|43402.8|43382.8|43397.8|43377.8|5
1631882560000|2021-09-17 12:42:40|43400.9|43380.9|43397.8|43377.8|43400.9|43380.9|43397.8|43377.8|3
1631882570000|2021-09-17 12:42:50|||||||||4
1631882580000|2021-09-17 12:43:00|43401.8|43381.8|43407.3|43387.3|43407.3|43387.3|43401.8|43381.8|10
1631882590000|2021-09-17 12:43:10|43404.8|43384.8|43407.3|43387.3|43409.3|43389.3|43404.8|43384.8|6
1631882600000|2021-09-17 12:43:20|43409.3|43389.3|43409.8|43389.8|43409.8|43389.8|43409.3|43389.3|4
1631882610000|2021-09-17 12:43:30|43412.3|43392.3|43415.3|43395.3|43415.3|43395.3|43409.8|43389.8|6
1631882620000|2021-09-17 12:43:40|43420.3|43400.3|43415.9|43395.9|43420.3|43400.3|43415.9|43395.9|7
1631882630000|2021-09-17 12:43:50|43417.8|43397.8|43415.3|43395.3|43417.8|43397.8|43415.3|43395.3|2
1631882640000|2021-09-17 12:44:00|43417.8|43397.8|43417.8|43397.8|43417.8|43397.8|43415.3|43395.3|3
1631882650000|2021-09-17 12:44:10|43415.9|43395.9|43417.8|43397.8|43417.8|43397.8|43415.3|43395.3|3
1631882660000|2021-09-17 12:44:20|43415.9|43395.9|43415.3|43395.3|43417.8|43397.8|43415.3|43395.3|7
1631882670000|2021-09-17 12:44:30|43417.3|43397.3|43412.8|43392.8|43417.8|43397.8|43412.8|43392.8|2
1631882680000|2021-09-17 12:44:40|43413.4|43393.4|43415.9|43395.9|43417.8|43397.8|43413.4|43393.4|5
1631882690000|2021-09-17 12:44:50|43413.9|43393.9|43400.3|43380.3|43413.9|43393.9|43391.4|43371.4|12
1631882700000|2021-09-17 12:45:00|43403.9|43383.9|43428.9|43408.9|43431.4|43411.4|43403.9|43383.9|15
1631882710000|2021-09-17 12:45:10|43429.4|43409.4|43434.4|43414.4|43436.9|43416.9|43429.4|43409.4|5
1631882720000|2021-09-17 12:45:20|43433.9|43413.9|43405.9|43385.9|43433.9|43413.9|43405.9|43385.9|8
1631882730000|2021-09-17 12:45:30|43404.8|43384.8|43402.8|43382.8|43404.8|43384.8|43400.9|43380.9|1
1631882740000|2021-09-17 12:45:40|43403.4|43383.4|43403.9|43383.9|43406.4|43386.4|43403.4|43383.4|5
1631882750000|2021-09-17 12:45:50|43401.4|43381.4|43401.4|43381.4|43401.4|43381.4|43401.4|43381.4|2
1631882760000|2021-09-17 12:46:00|43391.4|43371.4|43388.9|43368.9|43391.4|43371.4|43386.4|43366.4|41
1631882770000|2021-09-17 12:46:10|43386.4|43366.4|43388.4|43368.4|43388.9|43368.9|43383.9|43363.9|37
1631882780000|2021-09-17 12:46:20|43388.9|43368.9|43387.5|43367.5|43388.9|43368.9|43384.4|43364.4|11
1631882790000|2021-09-17 12:46:30|43386.9|43366.9|43387.5|43367.5|43390|43370|43386.9|43366.9|1
1631882800000|2021-09-17 12:46:40|43389.4|43369.4|43386.9|43366.9|43390|43370|43384.4|43364.4|8
1631882810000|2021-09-17 12:46:50|43385|43365|43385|43365|43385|43365|43385|43365|8
1631882820000|2021-09-17 12:47:00|43384.4|43364.4|43384.4|43364.4|43385|43365|43384.4|43364.4|4
1631882830000|2021-09-17 12:47:10|43386.9|43366.9|43385|43365|43389.4|43369.4|43385|43365|11
1631882840000|2021-09-17 12:47:20|43386.9|43366.9|43386.9|43366.9|43386.9|43366.9|43386.9|43366.9|1
1631882850000|2021-09-17 12:47:30|43385|43365|43387.5|43367.5|43390|43370|43385|43365|2
1631882860000|2021-09-17 12:47:40|43390|43370|43387.5|43367.5|43390|43370|43385|43365|29
1631882870000|2021-09-17 12:47:50|43390|43370|43377.5|43357.5|43390|43370|43376.9|43356.9|15
1631882880000|2021-09-17 12:48:00|43375|43355|43378.9|43358.9|43378.9|43358.9|43375|43355|11
1631882890000|2021-09-17 12:48:10|43376.9|43356.9|43382.5|43362.5|43382.5|43362.5|43376.9|43356.9|5
1631882900000|2021-09-17 12:48:20|43380|43360|43381.9|43361.9|43381.9|43361.9|43380|43360|5
1631882910000|2021-09-17 12:48:30|43382.5|43362.5|43385|43365|43386.9|43366.9|43382.5|43362.5|4
1631882920000|2021-09-17 12:48:40|43386.9|43366.9|43387.5|43367.5|43387.5|43367.5|43385|43365|20
1631882930000|2021-09-17 12:48:50|43385|43365|43387.5|43367.5|43390|43370|43385|43365|10
1631882940000|2021-09-17 12:49:00|43389.4|43369.4|43385|43365|43389.4|43369.4|43385|43365|6
1631882950000|2021-09-17 12:49:10|43383|43363|43378|43358|43383|43363|43378|43358|1
1631882960000|2021-09-17 12:49:20|43380|43360|43385|43365|43387.5|43367.5|43380|43360|5
1631882970000|2021-09-17 12:49:30|43384.4|43364.4|43380|43360|43384.4|43364.4|43377.5|43357.5|5
1631882980000|2021-09-17 12:49:40|43381.9|43361.9|43382.5|43362.5|43382.5|43362.5|43381.9|43361.9|1
1631882990000|2021-09-17 12:49:50|43384.4|43364.4|43385|43365|43386.9|43366.9|43384.4|43364.4|3
1631883000000|2021-09-17 12:50:00|||||||||2
1631883010000|2021-09-17 12:50:10|43382.5|43362.5|43375|43355|43382.5|43362.5|43375|43355|8
1631883020000|2021-09-17 12:50:20|43374.4|43354.4|43350|43330|43374.4|43354.4|43347.5|43327.5|9
1631883030000|2021-09-17 12:50:30|43351.9|43331.9|43352.5|43332.5|43356.9|43336.9|43351.9|43331.9|10
1631883040000|2021-09-17 12:50:40|43351.9|43331.9|43350|43330|43351.9|43331.9|43345|43325|9
1631883050000|2021-09-17 12:50:50|43349.4|43329.4|43347.5|43327.5|43351.9|43331.9|43347.5|43327.5|6
1631883060000|2021-09-17 12:51:00|43352.5|43332.5|43345|43325|43352.5|43332.5|43345|43325|13
1631883070000|2021-09-17 12:51:10|43346.9|43326.9|43345|43325|43348.9|43328.9|43345|43325|19
1631883080000|2021-09-17 12:51:20|43350|43330|43356.4|43336.4|43356.4|43336.4|43350|43330|7
1631883090000|2021-09-17 12:51:30|43358.4|43338.4|43359.4|43339.4|43359.4|43339.4|43354.4|43334.4|4
1631883100000|2021-09-17 12:51:40|43360.5|43340.5|43365|43345|43369.4|43349.4|43360.5|43340.5|8
1631883110000|2021-09-17 12:51:50|43364.4|43344.4|43365.5|43345.5|43367.5|43347.5|43364.4|43344.4|3
1631883120000|2021-09-17 12:52:00|43365|43345|43367.5|43347.5|43369.4|43349.4|43365|43345|1
1631883130000|2021-09-17 12:52:10|43369.4|43349.4|43370|43350|43370|43350|43369.4|43349.4|3
1631883140000|2021-09-17 12:52:20|43372.5|43352.5|43380|43360|43380|43360|43372.5|43352.5|7
1631883150000|2021-09-17 12:52:30|||||||||2
1631883160000|2021-09-17 12:52:40|43380.5|43360.5|43391.9|43371.9|43391.9|43371.9|43380.5|43360.5|4
1631883170000|2021-09-17 12:52:50|43392.5|43372.5|43395|43375|43395|43375|43392.5|43372.5|9
1631883180000|2021-09-17 12:53:00|43396.9|43376.9|43397.5|43377.5|43397.5|43377.5|43395|43375|3
1631883190000|2021-09-17 12:53:10|43395|43375|43395|43375|43395|43375|43395|43375|11
1631883200000|2021-09-17 12:53:20|43393|43373|43382.5|43362.5|43393|43373|43380.5|43360.5|8
1631883210000|2021-09-17 12:53:30|43381.9|43361.9|43380|43360|43382.5|43362.5|43380|43360|2
1631883230000|2021-09-17 12:53:50|43385|43365|43385|43365|43385|43365|43385|43365|4
1631883240000|2021-09-17 12:54:00|43390|43370|43385|43365|43390|43370|43385|43365|10
1631883250000|2021-09-17 12:54:10|43384.4|43364.4|43365|43345|43385|43365|43365|43345|17
1631883260000|2021-09-17 12:54:20|43364.4|43344.4|43365|43345|43365|43345|43362.5|43342.5|9
1631883270000|2021-09-17 12:54:30|43363|43343|43360|43340|43365|43345|43360|43340|9
1631883280000|2021-09-17 12:54:40|43350|43330|43347.5|43327.5|43352.5|43332.5|43347.5|43327.5|3
1631883290000|2021-09-17 12:54:50|43350|43330|43350|43330|43350|43330|43347.5|43327.5|6
1631883300000|2021-09-17 12:55:00|43351.9|43331.9|43352.5|43332.5|43352.5|43332.5|43349.4|43329.4|12
1631883310000|2021-09-17 12:55:10|43350|43330|43350|43330|43350|43330|43350|43330|3
1631883320000|2021-09-17 12:55:20|43351.9|43331.9|43356.9|43336.9|43356.9|43336.9|43351.9|43331.9|6
1631883330000|2021-09-17 12:55:30|43357.5|43337.5|43362.5|43342.5|43362.5|43342.5|43355|43335|8
1631883340000|2021-09-17 12:55:40|43360|43340|43362.5|43342.5|43362.5|43342.5|43360|43340|0
1631883350000|2021-09-17 12:55:50|43360|43340|43355|43335|43362.5|43342.5|43355|43335|3
1631883360000|2021-09-17 12:56:00|43360|43340|43365|43345|43365|43345|43360|43340|7
1631883370000|2021-09-17 12:56:10|43365.5|43345.5|43365|43345|43367.5|43347.5|43365|43345|2
1631883380000|2021-09-17 12:56:20|||||||||2
1631883390000|2021-09-17 12:56:30|43367.5|43347.5|43367.5|43347.5|43370|43350|43367.5|43347.5|6
1631883400000|2021-09-17 12:56:40|43365|43345|43370|43350|43370|43350|43362.5|43342.5|10
1631883410000|2021-09-17 12:56:50|43371.9|43351.9|43375|43355|43375|43355|43371.9|43351.9|3
1631883420000|2021-09-17 12:57:00|43371.9|43351.9|43372.5|43352.5|43372.5|43352.5|43371.9|43351.9|2
1631883430000|2021-09-17 12:57:10|43374.4|43354.4|43375|43355|43375|43355|43372.5|43352.5|1
1631883440000|2021-09-17 12:57:20|||||||||1
1631883450000|2021-09-17 12:57:30|43378.9|43358.9|43380|43360|43380|43360|43378.9|43358.9|10
1631883460000|2021-09-17 12:57:40|43377.5|43357.5|43377.5|43357.5|43377.5|43357.5|43377.5|43357.5|3
1631883470000|2021-09-17 12:57:50|43375.5|43355.5|43375|43355|43375.5|43355.5|43375|43355|3
1631883480000|2021-09-17 12:58:00|43376.9|43356.9|43377.5|43357.5|43381.9|43361.9|43376.9|43356.9|8
1631883490000|2021-09-17 12:58:10|43375.5|43355.5|43368|43348|43375.5|43355.5|43368|43348|10
1631883500000|2021-09-17 12:58:20|43366|43346|43368|43348|43368|43348|43366|43346|1
1631883510000|2021-09-17 12:58:30|43381.9|43361.9|43392.5|43372.5|43392.5|43372.5|43380|43360|6
1631883520000|2021-09-17 12:58:40|43390.5|43370.5|43390|43370|43394.4|43374.4|43390|43370|4
1631883530000|2021-09-17 12:58:50|43391.9|43371.9|43392.5|43372.5|43392.5|43372.5|43391.9|43371.9|3
1631883540000|2021-09-17 12:59:00|43388|43368|43377.5|43357.5|43388|43368|43375|43355|3
1631883550000|2021-09-17 12:59:10|43375|43355|43374.4|43354.4|43376.9|43356.9|43372.5|43352.5|6
1631883560000|2021-09-17 12:59:20|43375|43355|43375|43355|43375|43355|43372.5|43352.5|1
1631883570000|2021-09-17 12:59:30|43378.9|43358.9|43384.4|43364.4|43384.4|43364.4|43378.9|43358.9|4
1631883580000|2021-09-17 12:59:40|43385|43365|43397.5|43377.5|43397.5|43377.5|43385|43365|7
1631883590000|2021-09-17 12:59:50|43399.4|43379.4|43405|43385|43405|43385|43398|43378|6
1631883600000|2021-09-17 13:00:00|43402.5|43382.5|43405|43385|43405|43385|43402.5|43382.5|14
1631883610000|2021-09-17 13:00:10|43406.9|43386.9|43430|43410|43431.9|43411.9|43406.9|43386.9|18
1631883620000|2021-09-17 13:00:20|43430.5|43410.5|43435|43415|43435|43415|43430.5|43410.5|14
1631883630000|2021-09-17 13:00:30|43430|43410|43420|43400|43430|43410|43420|43400|5
1631883640000|2021-09-17 13:00:40|43418|43398|43410.5|43390.5|43420|43400|43408|43388|17
1631883650000|2021-09-17 13:00:50|43411|43391|43417.5|43397.5|43417.5|43397.5|43410.5|43390.5|6
1631883660000|2021-09-17 13:01:00|43415|43395|43397.5|43377.5|43415|43395|43390|43370|20
1631883670000|2021-09-17 13:01:10|43399.4|43379.4|43392.5|43372.5|43400|43380|43392.5|43372.5|8
1631883680000|2021-09-17 13:01:20|43387.5|43367.5|43387.5|43367.5|43390|43370|43387.5|43367.5|9
1631883690000|2021-09-17 13:01:30|43385.5|43365.5|43402.5|43382.5|43404.4|43384.4|43385.5|43365.5|9
1631883700000|2021-09-17 13:01:40|43400.5|43380.5|43395|43375|43407.5|43387.5|43395|43375|8
1631883710000|2021-09-17 13:01:50|43392.5|43372.5|43392.5|43372.5|43392.5|43372.5|43392.5|43372.5|10
1631883720000|2021-09-17 13:02:00|43390|43370|43380|43360|43390|43370|43380|43360|13
1631883730000|2021-09-17 13:02:10|43378|43358|43370.5|43350.5|43378|43358|43368|43348|14
1631883740000|2021-09-17 13:02:20|43372.5|43352.5|43380|43360|43381.9|43361.9|43372.5|43352.5|5
1631883750000|2021-09-17 13:02:30|43381.9|43361.9|43405|43385|43405|43385|43381.9|43361.9|13
1631883760000|2021-09-17 13:02:40|43409.4|43389.4|43409.4|43389.4|43409.4|43389.4|43409.4|43389.4|1
1631883770000|2021-09-17 13:02:50|43408.9|43388.9|43397.4|43377.4|43409.4|43389.4|43397.4|43377.4|18
1631883780000|2021-09-17 13:03:00|43399.4|43379.4|43397.4|43377.4|43399.9|43379.9|43397.4|43377.4|10
1631883790000|2021-09-17 13:03:10|43402.4|43382.4|43401.9|43381.9|43406.9|43386.9|43401.9|43381.9|2
1631883800000|2021-09-17 13:03:20|43402.4|43382.4|43404.9|43384.9|43404.9|43384.9|43402.4|43382.4|1
1631883810000|2021-09-17 13:03:30|43406.9|43386.9|43412.4|43392.4|43412.4|43392.4|43406.9|43386.9|10
1631883820000|2021-09-17 13:03:40|43414.9|43394.9|43424.9|43404.9|43424.9|43404.9|43414.9|43394.9|5
1631883830000|2021-09-17 13:03:50|43425.5|43405.5|43427.4|43407.4|43427.4|43407.4|43424.9|43404.9|3
1631883840000|2021-09-17 13:04:00|43429.9|43409.9|43422.4|43402.4|43429.9|43409.9|43422.4|43402.4|13
1631883850000|2021-09-17 13:04:10|43424.9|43404.9|43429.9|43409.9|43429.9|43409.9|43424.9|43404.9|7
1631883860000|2021-09-17 13:04:20|43432.4|43412.4|43432.4|43412.4|43439.9|43419.9|43429.9|43409.9|15
1631883870000|2021-09-17 13:04:30|43430.5|43410.5|43434.9|43414.9|43434.9|43414.9|43429.9|43409.9|3
1631883880000|2021-09-17 13:04:40|43432.4|43412.4|43439.9|43419.9|43439.9|43419.9|43432.4|43412.4|10
1631883890000|2021-09-17 13:04:50|43434.9|43414.9|43432.4|43412.4|43434.9|43414.9|43432.4|43412.4|4
1631883900000|2021-09-17 13:05:00|43429.9|43409.9|43419.9|43399.9|43429.9|43409.9|43419.9|43399.9|10
1631883910000|2021-09-17 13:05:10|43424.4|43404.4|43434.4|43414.4|43434.4|43414.4|43424.4|43404.4|17
1631883920000|2021-09-17 13:05:20|43434.9|43414.9|43432.4|43412.4|43434.9|43414.9|43432.4|43412.4|7
1631883930000|2021-09-17 13:05:30|43419.9|43399.9|43419.9|43399.9|43419.9|43399.9|43419.9|43399.9|7
1631883940000|2021-09-17 13:05:40|43419.4|43399.4|43416.9|43396.9|43419.9|43399.9|43416.9|43396.9|4
1631883950000|2021-09-17 13:05:50|43417.4|43397.4|43417.4|43397.4|43417.4|43397.4|43412.4|43392.4|9
1631883960000|2021-09-17 13:06:00|43419.4|43399.4|43424.9|43404.9|43426.4|43406.4|43419.4|43399.4|13
1631883970000|2021-09-17 13:06:10|43429.9|43409.9|43419.9|43399.9|43429.9|43409.9|43419.9|43399.9|12
1631883980000|2021-09-17 13:06:20|43422.4|43402.4|43408|43388|43422.4|43402.4|43408|43388|6
1631883990000|2021-09-17 13:06:30|43407.4|43387.4|43414.9|43394.9|43414.9|43394.9|43407.4|43387.4|11
1631884000000|2021-09-17 13:06:40|43416.9|43396.9|43419.9|43399.9|43419.9|43399.9|43416.9|43396.9|5
1631884010000|2021-09-17 13:06:50|43424.4|43404.4|43432.4|43412.4|43432.4|43412.4|43424.4|43404.4|11
1631884020000|2021-09-17 13:07:00|43434.4|43414.4|43429.9|43409.9|43434.9|43414.9|43429.9|43409.9|11
1631884030000|2021-09-17 13:07:10|43428|43408|43429.9|43409.9|43429.9|43409.9|43424.9|43404.9|17
1631884040000|2021-09-17 13:07:20|43431.9|43411.9|43433.9|43413.9|43436.4|43416.4|43431.9|43411.9|12
1631884050000|2021-09-17 13:07:30|43434.4|43414.4|43436.4|43416.4|43436.4|43416.4|43431.9|43411.9|6
1631884060000|2021-09-17 13:07:40|43439.4|43419.4|43439.9|43419.9|43443.9|43423.9|43439.4|43419.4|10
1631884070000|2021-09-17 13:07:50|43438|43418|43433|43413|43438|43418|43433|43413|10
1631884080000|2021-09-17 13:08:00|43434.9|43414.9|43431|43411|43435.5|43415.5|43431|43411|5
1631884090000|2021-09-17 13:08:10|43429.9|43409.9|43422.4|43402.4|43429.9|43409.9|43422.4|43402.4|19
1631884100000|2021-09-17 13:08:20|43424.9|43404.9|43424.9|43404.9|43424.9|43404.9|43424.9|43404.9|2
1631884110000|2021-09-17 13:08:30|||||||||6
1631884120000|2021-09-17 13:08:40|43427.4|43407.4|43429.4|43409.4|43429.4|43409.4|43427.4|43407.4|5
1631884130000|2021-09-17 13:08:50|43426.9|43406.9|43419.9|43399.9|43426.9|43406.9|43419.9|43399.9|9
1631884140000|2021-09-17 13:09:00|43419.4|43399.4|43414.9|43394.9|43419.4|43399.4|43414.9|43394.9|9
1631884150000|2021-09-17 13:09:10|43417.4|43397.4|43399.9|43379.9|43417.4|43397.4|43399.9|43379.9|6
1631884160000|2021-09-17 13:09:20|43384.9|43364.9|43369|43349|43384.9|43364.9|43369|43349|18
1631884170000|2021-09-17 13:09:30|43368|43348|43369.4|43349.4|43369.4|43349.4|43364.9|43344.9|12
1631884180000|2021-09-17 13:09:40|43366.9|43346.9|43376.4|43356.4|43376.4|43356.4|43366.9|43346.9|7
1631884190000|2021-09-17 13:09:50|43378.3|43358.3|43376.4|43356.4|43378.3|43358.3|43372.4|43352.4|6
1631884200000|2021-09-17 13:10:00|43374.9|43354.9|43374.9|43354.9|43377.4|43357.4|43372.4|43352.4|4
1631884210000|2021-09-17 13:10:10|43379.4|43359.4|43387.4|43367.4|43387.4|43367.4|43376.9|43356.9|8
1631884220000|2021-09-17 13:10:20|43385.5|43365.5|43393|43373|43393|43373|43382.4|43362.4|6
1631884230000|2021-09-17 13:10:30|43395.5|43375.5|43409.9|43389.9|43409.9|43389.9|43393|43373|5
1631884240000|2021-09-17 13:10:40|43407.4|43387.4|43389.9|43369.9|43407.4|43387.4|43389.9|43369.9|10
1631884250000|2021-09-17 13:10:50|43391.9|43371.9|43392.4|43372.4|43394.9|43374.9|43391.9|43371.9|4
1631884260000|2021-09-17 13:11:00|43388.5|43368.5|43382.4|43362.4|43388.5|43368.5|43382.4|43362.4|4
1631884270000|2021-09-17 13:11:10|43381.9|43361.9|43379.9|43359.9|43381.9|43361.9|43379.9|43359.9|0
1631884280000|2021-09-17 13:11:20|43382.4|43362.4|43379.9|43359.9|43382.4|43362.4|43379.9|43359.9|2
1631884290000|2021-09-17 13:11:30|43378|43358|43374.9|43354.9|43379.9|43359.9|43374.9|43354.9|4
1631884300000|2021-09-17 13:11:40|43373|43353|43349.9|43329.9|43373|43353|43349.9|43329.9|19
1631884310000|2021-09-17 13:11:50|43337.8|43317.8|43314.4|43294.4|43337.8|43317.8|43314.4|43294.4|93
1631884320000|2021-09-17 13:12:00|43314.9|43294.9|43322.4|43302.4|43334.9|43314.9|43314.9|43294.9|18
1631884330000|2021-09-17 13:12:10|43319.9|43299.9|43303|43283|43319.9|43299.9|43303|43283|15
1631884340000|2021-09-17 13:12:20|43302.4|43282.4|43309.4|43289.4|43309.4|43289.4|43294.9|43274.9|23
1631884350000|2021-09-17 13:12:30|43307.4|43287.4|43311.9|43291.9|43312.4|43292.4|43305.5|43285.5|6
1631884360000|2021-09-17 13:12:40|43310.5|43290.5|43329.9|43309.9|43331.9|43311.9|43308|43288|17
1631884370000|2021-09-17 13:12:50|43321|43301|43329.9|43309.9|43329.9|43309.9|43312.4|43292.4|9
1631884380000|2021-09-17 13:13:00|43332.4|43312.4|43326.9|43306.9|43334.9|43314.9|43324.9|43304.9|10
1631884390000|2021-09-17 13:13:10|43327.4|43307.4|43324.9|43304.9|43329.9|43309.9|43324.9|43304.9|12
1631884400000|2021-09-17 13:13:20|43323|43303|43313|43293|43323|43303|43310.5|43290.5|5
1631884410000|2021-09-17 13:13:30|43312.4|43292.4|43304.9|43284.9|43312.4|43292.4|43304.9|43284.9|10
1631884420000|2021-09-17 13:13:40|43302.4|43282.4|43287.4|43267.4|43302.4|43282.4|43287.4|43267.4|23
1631884430000|2021-09-17 13:13:50|43284.9|43264.9|43297.4|43277.4|43297.4|43277.4|43284.9|43264.9|7
1631884440000|2021-09-17 13:14:00|43301|43281|43302.4|43282.4|43309.9|43289.9|43299.9|43279.9|22
1631884450000|2021-09-17 13:14:10|43304.9|43284.9|43322.4|43302.4|43322.4|43302.4|43304.9|43284.9|9
1631884460000|2021-09-17 13:14:20|43324.4|43304.4|43324.9|43304.9|43329.9|43309.9|43324.4|43304.4|4
1631884470000|2021-09-17 13:14:30|43327.4|43307.4|43319.9|43299.9|43327.4|43307.4|43319.9|43299.9|4
1631884480000|2021-09-17 13:14:40|43320.5|43300.5|43312.4|43292.4|43322.4|43302.4|43312.4|43292.4|17
1631884490000|2021-09-17 13:14:50|43314.9|43294.9|43324.9|43304.9|43324.9|43304.9|43314.9|43294.9|14
1631884500000|2021-09-17 13:15:00|43317.4|43297.4|43334.9|43314.9|43334.9|43314.9|43312.4|43292.4|25
1631884510000|2021-09-17 13:15:10|43336.9|43316.9|43339.9|43319.9|43341.9|43321.9|43336.9|43316.9|12
1631884520000|2021-09-17 13:15:20|43342.4|43322.4|43364.9|43344.9|43364.9|43344.9|43342.4|43322.4|31
1631884530000|2021-09-17 13:15:30|43363|43343|43364.9|43344.9|43366.9|43346.9|43359.9|43339.9|12
1631884540000|2021-09-17 13:15:40|43360.5|43340.5|43359.9|43339.9|43360.5|43340.5|43358|43338|8
1631884550000|2021-09-17 13:15:50|43358|43338|43350.5|43330.5|43359.9|43339.9|43348|43328|7
1631884560000|2021-09-17 13:16:00|43349.4|43329.4|43333.5|43313.5|43349.4|43329.4|43331|43311|24
1631884570000|2021-09-17 13:16:10|43331.5|43311.5|43338.5|43318.5|43339|43319|43328.5|43308.5|15
1631884580000|2021-09-17 13:16:20|43339|43319|43341|43321|43343.5|43323.5|43339|43319|8
1631884590000|2021-09-17 13:16:30|43339|43319|43338.5|43318.5|43341|43321|43338.5|43318.5|6
1631884600000|2021-09-17 13:16:40|43336|43316|43338.5|43318.5|43338.5|43318.5|43336|43316|6
1631884610000|2021-09-17 13:16:50|43336|43316|43336|43316|43341|43321|43336|43316|4
1631884620000|2021-09-17 13:17:00|43331.5|43311.5|43288.5|43268.5|43331.5|43311.5|43288.5|43268.5|34
1631884630000|2021-09-17 13:17:10|43283.5|43263.5|43239|43219|43283.5|43263.5|43239|43219|78
1631884640000|2021-09-17 13:17:20|43247.4|43227.4|43271.5|43251.5|43274.6|43254.6|43247.4|43227.4|19
1631884650000|2021-09-17 13:17:30|43274.6|43254.6|43292.1|43272.1|43292.1|43272.1|43274.6|43254.6|7
1631884660000|2021-09-17 13:17:40|43289.6|43269.6|43279.6|43259.6|43289.6|43269.6|43277.1|43257.1|6
1631884670000|2021-09-17 13:17:50|43282.1|43262.1|43282.1|43262.1|43282.1|43262.1|43282.1|43262.1|0
1631884680000|2021-09-17 13:18:00|43278.1|43258.1|43274.6|43254.6|43279.6|43259.6|43270.1|43250.1|17
1631884690000|2021-09-17 13:18:10|43276|43256|43294.6|43274.6|43294.6|43274.6|43276|43256|13
1631884700000|2021-09-17 13:18:20|43297.1|43277.1|43302.1|43282.1|43302.1|43282.1|43297.1|43277.1|3
1631884710000|2021-09-17 13:18:30|43307.1|43287.1|43315.1|43295.1|43315.1|43295.1|43307.1|43287.1|8
1631884720000|2021-09-17 13:18:40|43317.1|43297.1|43303.1|43283.1|43317.1|43297.1|43303.1|43283.1|10
1631884730000|2021-09-17 13:18:50|43302.1|43282.1|43299.6|43279.6|43302.1|43282.1|43299|43279|2
1631884740000|2021-09-17 13:19:00|43295.1|43275.1|43287.6|43267.6|43295.1|43275.1|43284.6|43264.6|10
1631884750000|2021-09-17 13:19:10|43287.1|43267.1|43274.6|43254.6|43287.1|43267.1|43274.6|43254.6|7
1631884760000|2021-09-17 13:19:20|43270.1|43250.1|43262.1|43242.1|43270.1|43250.1|43257.1|43237.1|11
1631884770000|2021-09-17 13:19:30|43260.1|43240.1|43259.6|43239.6|43260.1|43240.1|43255.1|43235.1|11
1631884780000|2021-09-17 13:19:40|43257.1|43237.1|43279.6|43259.6|43280.1|43260.1|43257.1|43237.1|29
1631884790000|2021-09-17 13:19:50|43277.6|43257.6|43279.6|43259.6|43282.1|43262.1|43276.5|43256.5|3
1631884800000|2021-09-17 13:20:00|43279|43259|43272.1|43252.1|43279|43259|43269.6|43249.6|2
1631884810000|2021-09-17 13:20:10|43274|43254|43297.1|43277.1|43297.1|43277.1|43274|43254|6
1631884820000|2021-09-17 13:20:20|43299.6|43279.6|43292.6|43272.6|43299.6|43279.6|43292.6|43272.6|8
1631884830000|2021-09-17 13:20:30|43295.1|43275.1|43294.6|43274.6|43297.1|43277.1|43292.1|43272.1|9
1631884840000|2021-09-17 13:20:40|43292.6|43272.6|43274.6|43254.6|43292.6|43272.6|43274.6|43254.6|7
1631884850000|2021-09-17 13:20:50|43277.1|43257.1|43282.1|43262.1|43282.1|43262.1|43274.6|43254.6|2
1631884860000|2021-09-17 13:21:00|43280.1|43260.1|43284.6|43264.6|43287.1|43267.1|43280.1|43260.1|2
1631884870000|2021-09-17 13:21:10|43284|43264|43289.6|43269.6|43289.6|43269.6|43280.1|43260.1|6
1631884880000|2021-09-17 13:21:20|43292.1|43272.1|43297.1|43277.1|43297.1|43277.1|43289.6|43269.6|5
1631884890000|2021-09-17 13:21:30|43302.1|43282.1|43295.1|43275.1|43304.6|43284.6|43295.1|43275.1|6
1631884900000|2021-09-17 13:21:40|43297.1|43277.1|43299.6|43279.6|43299.6|43279.6|43294.6|43274.6|4
1631884910000|2021-09-17 13:21:50|43294.6|43274.6|43297.1|43277.1|43299.6|43279.6|43294.6|43274.6|1
1631884920000|2021-09-17 13:22:00|43299|43279|43304.6|43284.6|43309.6|43289.6|43299|43279|9
1631884930000|2021-09-17 13:22:10|43302.6|43282.6|43307.1|43287.1|43307.1|43287.1|43302.6|43282.6|1
1631884940000|2021-09-17 13:22:20|43309.6|43289.6|43311.5|43291.5|43312.1|43292.1|43309.6|43289.6|5
1631884950000|2021-09-17 13:22:30|43305.6|43285.6|43307.1|43287.1|43307.1|43287.1|43302.1|43282.1|3
1631884960000|2021-09-17 13:22:40|43304.6|43284.6|43299.6|43279.6|43304.6|43284.6|43297.1|43277.1|5
1631884970000|2021-09-17 13:22:50|43302.1|43282.1|43299.6|43279.6|43302.1|43282.1|43299.6|43279.6|7
1631884980000|2021-09-17 13:23:00|43297.6|43277.6|43284.6|43264.6|43297.6|43277.6|43284.6|43264.6|8
1631884990000|2021-09-17 13:23:10|||||||||6
1631885000000|2021-09-17 13:23:20|43282.1|43262.1|43282.1|43262.1|43282.1|43262.1|43282.1|43262.1|5
1631885010000|2021-09-17 13:23:30|43286.5|43266.5|43294.6|43274.6|43294.6|43274.6|43286.5|43266.5|12
1631885020000|2021-09-17 13:23:40|43292.1|43272.1|43302.1|43282.1|43302.1|43282.1|43292.1|43272.1|22
1631885030000|2021-09-17 13:23:50|43312.1|43292.1|43314.6|43294.6|43314.6|43294.6|43312.1|43292.1|6
1631885040000|2021-09-17 13:24:00|43312.1|43292.1|43304|43284|43312.1|43292.1|43304|43284|14
1631885050000|2021-09-17 13:24:10|43303.5|43283.5|43301.5|43281.5|43303.5|43283.5|43301.5|43281.5|5
1631885060000|2021-09-17 13:24:20|43299.6|43279.6|43282.1|43262.1|43299.6|43279.6|43282.1|43262.1|9
1631885070000|2021-09-17 13:24:30|43277.1|43257.1|43277.1|43257.1|43277.1|43257.1|43277.1|43257.1|5
1631885080000|2021-09-17 13:24:40|43274.6|43254.6|43267.1|43247.1|43274.6|43254.6|43267.1|43247.1|4
1631885090000|2021-09-17 13:24:50|43269|43249|43274|43254|43274|43254|43269|43249|5
1631885100000|2021-09-17 13:25:00|43276|43256|43313|43293|43313|43293|43274|43254|83
1631885110000|2021-09-17 13:25:10|43321|43301|43333|43313|43333|43313|43321|43301|12
1631885120000|2021-09-17 13:25:20|43331|43311|43363|43343|43363|43343|43331|43311|11
1631885130000|2021-09-17 13:25:30|43364.9|43344.9|43358.5|43338.5|43366|43346|43354|43334|13
1631885140000|2021-09-17 13:25:40|43359|43339|43361|43341|43365.5|43345.5|43359|43339|14
1631885150000|2021-09-17 13:25:50|43359|43339|43356|43336|43359|43339|43356|43336|3
1631885160000|2021-09-17 13:26:00|43358.5|43338.5|43363.5|43343.5|43374.9|43354.9|43355.5|43335.5|12
1631885170000|2021-09-17 13:26:10|43366|43346|43371|43351|43371|43351|43366|43346|2
1631885180000|2021-09-17 13:26:20|43368.5|43348.5|43368.5|43348.5|43368.5|43348.5|43366|43346|6
1631885190000|2021-09-17 13:26:30|43371|43351|43375.5|43355.5|43375.5|43355.5|43371|43351|5
1631885200000|2021-09-17 13:26:40|43376|43356|43378.5|43358.5|43378.5|43358.5|43376|43356|0
1631885210000|2021-09-17 13:26:50|43380.5|43360.5|43376|43356|43381|43361|43376|43356|5
1631885220000|2021-09-17 13:27:00|43374|43354|43361|43341|43374|43354|43358.5|43338.5|7
1631885230000|2021-09-17 13:27:10|43363|43343|43363.5|43343.5|43365.5|43345.5|43363|43343|5
1631885240000|2021-09-17 13:27:20|43365.5|43345.5|43363.5|43343.5|43368.5|43348.5|43363.5|43343.5|4
1631885250000|2021-09-17 13:27:30|43365.5|43345.5|43361|43341|43368|43348|43361|43341|4
1631885260000|2021-09-17 13:27:40|43351|43331|43336|43316|43351|43331|43336|43316|10
1631885270000|2021-09-17 13:27:50|43338.5|43318.5|43336|43316|43338.5|43318.5|43336|43316|8
1631885280000|2021-09-17 13:28:00|43328.5|43308.5|43330.5|43310.5|43330.5|43310.5|43326|43306|7
1631885290000|2021-09-17 13:28:10|43329|43309|43328.5|43308.5|43329|43309|43326|43306|6
1631885300000|2021-09-17 13:28:20|43331|43311|43328.5|43308.5|43338.5|43318.5|43328.5|43308.5|16
1631885310000|2021-09-17 13:28:30|43326|43306|43333|43313|43333|43313|43326|43306|3
1631885320000|2021-09-17 13:28:40|43334.9|43314.9|43333.5|43313.5|43336.5|43316.5|43333.5|43313.5|3
1631885330000|2021-09-17 13:28:50|43335.5|43315.5|43325.5|43305.5|43336|43316|43325.5|43305.5|12
1631885340000|2021-09-17 13:29:00|43323.5|43303.5|43314|43294|43323.5|43303.5|43311.5|43291.5|13
1631885350000|2021-09-17 13:29:10|43312.1|43292.1|43314|43294|43318.5|43298.5|43311.5|43291.5|2
1631885360000|2021-09-17 13:29:20|43311.5|43291.5|43301|43281|43311.5|43291.5|43298.5|43278.5|5
1631885370000|2021-09-17 13:29:30|43304|43284|43303.5|43283.5|43308|43288|43301.5|43281.5|5
1631885380000|2021-09-17 13:29:40|43305.5|43285.5|43289.6|43269.6|43305.5|43285.5|43289.6|43269.6|8
1631885390000|2021-09-17 13:29:50|43287.1|43267.1|43304|43284|43304|43284|43287.1|43267.1|9
1631885400000|2021-09-17 13:30:00|43300.6|43280.6|43284.6|43264.6|43300.6|43280.6|43269.6|43249.6|35
1631885410000|2021-09-17 13:30:10|43287.1|43267.1|43272.6|43252.6|43287.1|43267.1|43269.6|43249.6|21
1631885420000|2021-09-17 13:30:20|43272.1|43252.1|43275.1|43255.1|43275.1|43255.1|43259.6|43239.6|13
1631885430000|2021-09-17 13:30:30|43274.6|43254.6|43289.6|43269.6|43289.6|43269.6|43274.6|43254.6|7
1631885440000|2021-09-17 13:30:40|43294|43274|43302.1|43282.1|43302.1|43282.1|43294|43274|9
1631885450000|2021-09-17 13:30:50|43297.1|43277.1|43295.6|43275.6|43304|43284|43289.6|43269.6|10
1631885460000|2021-09-17 13:31:00|43294.6|43274.6|43309.6|43289.6|43309.6|43289.6|43289.6|43269.6|10
1631885470000|2021-09-17 13:31:10|43314|43294|43302.1|43282.1|43317.1|43297.1|43299.6|43279.6|7
1631885480000|2021-09-17 13:31:20|43299.6|43279.6|43277.1|43257.1|43299.6|43279.6|43274.6|43254.6|16
1631885490000|2021-09-17 13:31:30|43274.6|43254.6|43269.6|43249.6|43277.1|43257.1|43269.6|43249.6|7
1631885500000|2021-09-17 13:31:40|43267.6|43247.6|43276.5|43256.5|43276.5|43256.5|43264.6|43244.6|9
1631885510000|2021-09-17 13:31:50|43274.6|43254.6|43267.1|43247.1|43277.1|43257.1|43262.1|43242.1|8
1631885520000|2021-09-17 13:32:00|43262.1|43242.1|43267.1|43247.1|43267.1|43247.1|43254.6|43234.6|36
1631885530000|2021-09-17 13:32:10|43269.6|43249.6|43276|43256|43277.1|43257.1|43267.1|43247.1|12
1631885540000|2021-09-17 13:32:20|43276.5|43256.5|43251.5|43231.5|43276.5|43256.5|43251.5|43231.5|8
1631885550000|2021-09-17 13:32:30|43252.1|43232.1|43264.6|43244.6|43279.6|43259.6|43252.1|43232.1|20
1631885560000|2021-09-17 13:32:40|43266.5|43246.5|43289.6|43269.6|43297.1|43277.1|43262.1|43242.1|16
1631885570000|2021-09-17 13:32:50|43287.1|43267.1|43265.6|43245.6|43289.6|43269.6|43265.6|43245.6|7
1631885580000|2021-09-17 13:33:00|43265.1|43245.1|43237.1|43217.1|43265.1|43245.1|43234.6|43214.6|27
1631885590000|2021-09-17 13:33:10|43242.6|43222.6|43222.1|43202.1|43242.6|43222.6|43222.1|43202.1|57
1631885600000|2021-09-17 13:33:20|43218.1|43198.1|43189.6|43169.6|43218.1|43198.1|43187.6|43167.6|80
1631885610000|2021-09-17 13:33:30|43187.1|43167.1|43187.1|43167.1|43189.6|43169.6|43177.1|43157.1|22
1631885620000|2021-09-17 13:33:40|43189|43169|43172.6|43152.6|43194.6|43174.6|43172.6|43152.6|43
1631885630000|2021-09-17 13:33:50|43170.6|43150.6|43170.6|43150.6|43172.6|43152.6|43168.1|43148.1|13
1631885640000|2021-09-17 13:34:00|43163.1|43143.1|43159.6|43139.6|43172.1|43152.1|43159.6|43139.6|26
1631885650000|2021-09-17 13:34:10|43157.6|43137.6|43117.6|43097.6|43157.6|43137.6|43114.6|43094.6|40
1631885660000|2021-09-17 13:34:20|43119.6|43099.6|43109.6|43089.6|43122.1|43102.1|43104.6|43084.6|64
1631885670000|2021-09-17 13:34:30|43107.6|43087.6|43097.1|43077.1|43114.6|43094.6|43097.1|43077.1|23
1631885680000|2021-09-17 13:34:40|43099.6|43079.6|43092.1|43072.1|43104.6|43084.6|43092.1|43072.1|15
1631885690000|2021-09-17 13:34:50|43094|43074|43097.1|43077.1|43099|43079|43092.1|43072.1|11
1631885700000|2021-09-17 13:35:00|43094|43074|43099.6|43079.6|43102.1|43082.1|43091.5|43071.5|36
1631885710000|2021-09-17 13:35:10|43097.1|43077.1|43102.1|43082.1|43102.1|43082.1|43097.1|43077.1|15
1631885720000|2021-09-17 13:35:20|43102.6|43082.6|43097.1|43077.1|43114.6|43094.6|43097.1|43077.1|25
1631885730000|2021-09-17 13:35:30|43099.6|43079.6|43097.1|43077.1|43102.1|43082.1|43097.1|43077.1|12
1631885740000|2021-09-17 13:35:40|43099.6|43079.6|43094.6|43074.6|43107.1|43087.1|43089.6|43069.6|59
1631885750000|2021-09-17 13:35:50|43092.6|43072.6|43089.6|43069.6|43092.6|43072.6|43089.6|43069.6|7
1631885760000|2021-09-17 13:36:00|43087.6|43067.6|43075.1|43055.1|43087.6|43067.6|43072.1|43052.1|38
1631885770000|2021-09-17 13:36:10|43074.6|43054.6|43075.1|43055.1|43084|43064|43074.6|43054.6|14
1631885780000|2021-09-17 13:36:20|43073.1|43053.1|43075.1|43055.1|43079.6|43059.6|43070.6|43050.6|12
1631885790000|2021-09-17 13:36:30|43074.6|43054.6|43077.1|43057.1|43092.1|43072.1|43074.6|43054.6|29
1631885800000|2021-09-17 13:36:40|43079|43059|43052.6|43032.6|43079.6|43059.6|43040.1|43020.1|46
1631885810000|2021-09-17 13:36:50|43053.1|43033.1|43081.5|43061.5|43081.5|43061.5|43053.1|43033.1|36
1631885820000|2021-09-17 13:37:00|43084.6|43064.6|43075.1|43055.1|43087.6|43067.6|43072.6|43052.6|15
1631885830000|2021-09-17 13:37:10|43077.6|43057.6|43022.6|43002.6|43077.6|43057.6|43022.6|43002.6|40
1631885840000|2021-09-17 13:37:20|43024.6|43004.6|43040.1|43020.1|43040.1|43020.1|43024.6|43004.6|13
1631885850000|2021-09-17 13:37:30|43037.6|43017.6|43055.1|43035.1|43055.1|43035.1|43037.6|43017.6|11
1631885860000|2021-09-17 13:37:40|43052.6|43032.6|43032.6|43012.6|43052.6|43032.6|43032.6|43012.6|8
1631885870000|2021-09-17 13:37:50|43034.6|43014.6|43039.6|43019.6|43047.1|43027.1|43034.6|43014.6|9
1631885880000|2021-09-17 13:38:00|43040.1|43020.1|43032.6|43012.6|43040.1|43020.1|43032.6|43012.6|14
1631885890000|2021-09-17 13:38:10|43035.1|43015.1|43045.1|43025.1|43052.6|43032.6|43035.1|43015.1|17
1631885900000|2021-09-17 13:38:20|43043.1|43023.1|43057.6|43037.6|43057.6|43037.6|43040.1|43020.1|8
1631885910000|2021-09-17 13:38:30|43057.1|43037.1|43064.6|43044.6|43064.6|43044.6|43055.1|43035.1|11
1631885920000|2021-09-17 13:38:40|43066.5|43046.5|43072.1|43052.1|43074|43054|43066.5|43046.5|10
1631885930000|2021-09-17 13:38:50|43070.1|43050.1|43074.6|43054.6|43074.6|43054.6|43067.6|43047.6|20
1631885940000|2021-09-17 13:39:00|43072.6|43052.6|43062.6|43042.6|43072.6|43052.6|43057.6|43037.6|11
1631885950000|2021-09-17 13:39:10|43060.6|43040.6|43055.1|43035.1|43062.6|43042.6|43044.6|43024.6|29
1631885960000|2021-09-17 13:39:20|43057.6|43037.6|43077.6|43057.6|43077.6|43057.6|43057.6|43037.6|18
1631885970000|2021-09-17 13:39:30|43075.1|43055.1|43080.1|43060.1|43090.1|43070.1|43074.6|43054.6|12
1631885980000|2021-09-17 13:39:40|43082.6|43062.6|43087.6|43067.6|43090.1|43070.1|43082.6|43062.6|11
1631885990000|2021-09-17 13:39:50|43085.1|43065.1|43104.6|43084.6|43104.6|43084.6|43085.1|43065.1|8
1631886000000|2021-09-17 13:40:00|43102.6|43082.6|43104|43084|43107.1|43087.1|43099.6|43079.6|11
1631886010000|2021-09-17 13:40:10|43104.6|43084.6|43117.1|43097.1|43117.1|43097.1|43102.1|43082.1|17
1631886020000|2021-09-17 13:40:20|43114.6|43094.6|43112.1|43092.1|43117.1|43097.1|43112.1|43092.1|8
1631886030000|2021-09-17 13:40:30|43107.1|43087.1|43089.6|43069.6|43107.1|43087.1|43082.1|43062.1|17
1631886040000|2021-09-17 13:40:40|43090.1|43070.1|43077.1|43057.1|43090.1|43070.1|43077.1|43057.1|17
1631886050000|2021-09-17 13:40:50|43074.6|43054.6|43074.6|43054.6|43092.1|43072.1|43074.6|43054.6|13
1631886060000|2021-09-17 13:41:00|43077.1|43057.1|43039.6|43019.6|43077.1|43057.1|43039.6|43019.6|13
1631886070000|2021-09-17 13:41:10|43037.6|43017.6|43055.1|43035.1|43059.6|43039.6|43034.6|43014.6|27
1631886080000|2021-09-17 13:41:20|43054.6|43034.6|43059.6|43039.6|43069|43049|43054.6|43034.6|9
1631886090000|2021-09-17 13:41:30|43057.6|43037.6|43047.1|43027.1|43057.6|43037.6|43047.1|43027.1|27
1631886100000|2021-09-17 13:41:40|43049.6|43029.6|43037.1|43017.1|43052.1|43032.1|43034.6|43014.6|8
1631886110000|2021-09-17 13:41:50|43039|43019|43037.1|43017.1|43042.6|43022.6|43032.1|43012.1|18
1631886120000|2021-09-17 13:42:00|43039.6|43019.6|43037.1|43017.1|43052.1|43032.1|43037.1|43017.1|6
1631886130000|2021-09-17 13:42:10|43034.6|43014.6|43046.5|43026.5|43047.6|43027.6|43034.6|43014.6|7
1631886140000|2021-09-17 13:42:20|43044.6|43024.6|43044|43024|43044.6|43024.6|43039.6|43019.6|6
1631886150000|2021-09-17 13:42:30|43042.1|43022.1|43037.1|43017.1|43042.1|43022.1|43037.1|43017.1|2
1631886160000|2021-09-17 13:42:40|43039.6|43019.6|43019.6|42999.6|43039.6|43019.6|43014.6|42994.6|31
1631886170000|2021-09-17 13:42:50|43022.1|43002.1|43012.1|42992.1|43027.1|43007.1|43012.1|42992.1|8
1631886180000|2021-09-17 13:43:00|43014.6|42994.6|43019.6|42999.6|43024.6|43004.6|43014.6|42994.6|11
1631886190000|2021-09-17 13:43:10|43022.1|43002.1|43032.1|43012.1|43034|43014|43022.1|43002.1|14
1631886200000|2021-09-17 13:43:20|43031.5|43011.5|43037.1|43017.1|43037.1|43017.1|43031.5|43011.5|4
1631886210000|2021-09-17 13:43:30|43024.6|43004.6|43024.6|43004.6|43024.6|43004.6|43022.1|43002.1|25
1631886220000|2021-09-17 13:43:40|43027.1|43007.1|43037.1|43017.1|43037.1|43017.1|43022.1|43002.1|15
1631886230000|2021-09-17 13:43:50|43042.1|43022.1|43035.1|43015.1|43042.1|43022.1|43034.6|43014.6|12
1631886240000|2021-09-17 13:44:00|43034.6|43014.6|43007.1|42987.1|43036.5|43016.5|43007.1|42987.1|23
1631886250000|2021-09-17 13:44:10|43004.6|42984.6|42979.6|42959.6|43007.1|42987.1|42977.1|42957.1|40
1631886260000|2021-09-17 13:44:20|42982.6|42962.6|43005.1|42985.1|43005.1|42985.1|42982.6|42962.6|15
1631886270000|2021-09-17 13:44:30|43002.6|42982.6|43015.6|42995.6|43015.6|42995.6|43000.1|42980.1|14
1631886280000|2021-09-17 13:44:40|43015.1|42995.1|43010.1|42990.1|43015.1|42995.1|43005.1|42985.1|12
1631886290000|2021-09-17 13:44:50|43006.2|42986.2|42995.1|42975.1|43010.1|42990.1|42995.1|42975.1|9
1631886300000|2021-09-17 13:45:00|42987.6|42967.6|42995.1|42975.1|42997.6|42977.6|42982.6|42962.6|15
1631886310000|2021-09-17 13:45:10|42994|42974|42987.6|42967.6|42994|42974|42987.6|42967.6|10
1631886320000|2021-09-17 13:45:20|42982.6|42962.6|42987.6|42967.6|42987.6|42967.6|42977.6|42957.6|43
1631886330000|2021-09-17 13:45:30|42990.1|42970.1|43002.6|42982.6|43007.1|42987.1|42990.1|42970.1|20
1631886340000|2021-09-17 13:45:40|43002.1|42982.1|42993.1|42973.1|43002.1|42982.1|42992.6|42972.6|10
1631886350000|2021-09-17 13:45:50|42992.6|42972.6|42995.1|42975.1|42995.1|42975.1|42990.1|42970.1|10
1631886360000|2021-09-17 13:46:00|42993.1|42973.1|43012.6|42992.6|43019.6|42999.6|42992.6|42972.6|26
1631886370000|2021-09-17 13:46:10|43010.1|42990.1|43002.6|42982.6|43010.1|42990.1|43002.6|42982.6|11
1631886380000|2021-09-17 13:46:20|43007.6|42987.6|43017.6|42997.6|43017.6|42997.6|43007.6|42987.6|5
1631886390000|2021-09-17 13:46:30|43019.6|42999.6|43012.6|42992.6|43020.1|43000.1|43010.1|42990.1|10
1631886400000|2021-09-17 13:46:40|43014.6|42994.6|43001.5|42981.5|43027.6|43007.6|43001.5|42981.5|20
1631886410000|2021-09-17 13:46:50|42997.1|42977.1|42989.6|42969.6|42999.6|42979.6|42989.6|42969.6|16
1631886420000|2021-09-17 13:47:00|42987.6|42967.6|43014.6|42994.6|43014.6|42994.6|42987.1|42967.1|21
1631886430000|2021-09-17 13:47:10|43017.1|42997.1|43017.1|42997.1|43022.1|43002.1|43016.5|42996.5|13
1631886440000|2021-09-17 13:47:20|43019.6|42999.6|43017.1|42997.1|43019.6|42999.6|43015.1|42995.1|4
1631886450000|2021-09-17 13:47:30|43015.1|42995.1|43014.6|42994.6|43017.1|42997.1|43012.1|42992.1|7
1631886460000|2021-09-17 13:47:40|43015.1|42995.1|43024.6|43004.6|43027.1|43007.1|43015.1|42995.1|14
1631886470000|2021-09-17 13:47:50|43022.1|43002.1|43022.1|43002.1|43024.6|43004.6|43022.1|43002.1|9
1631886480000|2021-09-17 13:48:00|43024.6|43004.6|43012.1|42992.1|43026.5|43006.5|43012.1|42992.1|14
1631886490000|2021-09-17 13:48:10|43014|42994|42999.6|42979.6|43014.6|42994.6|42999.6|42979.6|10
1631886500000|2021-09-17 13:48:20|42997.1|42977.1|43009.6|42989.6|43009.6|42989.6|42994.6|42974.6|8
1631886510000|2021-09-17 13:48:30|43012.1|42992.1|43014.6|42994.6|43017.1|42997.1|43012.1|42992.1|11
1631886520000|2021-09-17 13:48:40|43012.1|42992.1|43004.6|42984.6|43012.1|42992.1|43002.1|42982.1|20
1631886530000|2021-09-17 13:48:50|43007.1|42987.1|43017.1|42997.1|43019.6|42999.6|43007.1|42987.1|10
1631886540000|2021-09-17 13:49:00|43024|43004|43032.1|43012.1|43032.1|43012.1|43024|43004|20
1631886550000|2021-09-17 13:49:10|43034|43014|43042.1|43022.1|43042.1|43022.1|43034|43014|61
1631886560000|2021-09-17 13:49:20|43041.5|43021.5|43031.5|43011.5|43042.1|43022.1|43027.1|43007.1|43
1631886570000|2021-09-17 13:49:30|43034|43014|43019.6|42999.6|43034.6|43014.6|43014.6|42994.6|9
1631886580000|2021-09-17 13:49:40|43017.1|42997.1|42994.6|42974.6|43017.1|42997.1|42992.1|42972.1|14
1631886590000|2021-09-17 13:49:50|42992.6|42972.6|42997.1|42977.1|42999.6|42979.6|42992.1|42972.1|6
1631886600000|2021-09-17 13:50:00|42992.1|42972.1|42997.1|42977.1|42997.1|42977.1|42981|42961|40
1631886610000|2021-09-17 13:50:10|42999.6|42979.6|43004.6|42984.6|43009.6|42989.6|42999.6|42979.6|13
1631886620000|2021-09-17 13:50:20|43002.6|42982.6|42982.1|42962.1|43002.6|42982.6|42979.6|42959.6|10
1631886630000|2021-09-17 13:50:30|42984.6|42964.6|42989.6|42969.6|42992.1|42972.1|42982.1|42962.1|6
1631886640000|2021-09-17 13:50:40|42992.1|42972.1|42987.1|42967.1|42994.6|42974.6|42987.1|42967.1|4
1631886650000|2021-09-17 13:50:50|42984.6|42964.6|43002.1|42982.1|43002.1|42982.1|42977.1|42957.1|23
1631886660000|2021-09-17 13:51:00|42999.6|42979.6|43027.1|43007.1|43029|43009|42997.1|42977.1|26
1631886670000|2021-09-17 13:51:10|43027.6|43007.6|43053.5|43033.5|43053.5|43033.5|43027.6|43007.6|18
1631886680000|2021-09-17 13:51:20|43054.6|43034.6|43074.6|43054.6|43082.1|43062.1|43054.6|43034.6|35
1631886690000|2021-09-17 13:51:30|43073.5|43053.5|43027.6|43007.6|43074|43054|43027.6|43007.6|25
1631886700000|2021-09-17 13:51:40|43025.1|43005.1|43002.1|42982.1|43027.1|43007.1|43002.1|42982.1|8
1631886710000|2021-09-17 13:51:50|42999.6|42979.6|42994|42974|42999.6|42979.6|42984.6|42964.6|31
1631886720000|2021-09-17 13:52:00|42993.5|42973.5|43013.5|42993.5|43013.5|42993.5|42991.5|42971.5|18
1631886730000|2021-09-17 13:52:10|43010.1|42990.1|43004.6|42984.6|43010.1|42990.1|43004.6|42984.6|12
1631886740000|2021-09-17 13:52:20|43002.1|42982.1|43011.5|42991.5|43019.6|42999.6|43002.1|42982.1|8
1631886750000|2021-09-17 13:52:30|43012.1|42992.1|43002.6|42982.6|43012.1|42992.1|43002.6|42982.6|7
1631886760000|2021-09-17 13:52:40|43000.6|42980.6|42999.6|42979.6|43004|42984|42999.6|42979.6|8
1631886770000|2021-09-17 13:52:50|43002.1|42982.1|42999.6|42979.6|43004.6|42984.6|42999.6|42979.6|3
1631886780000|2021-09-17 13:53:00|42995.6|42975.6|42994.6|42974.6|42995.6|42975.6|42992.1|42972.1|6
1631886790000|2021-09-17 13:53:10|42996.5|42976.5|42992.1|42972.1|42997.1|42977.1|42992.1|42972.1|2
1631886800000|2021-09-17 13:53:20|42987.6|42967.6|42989.6|42969.6|42994.6|42974.6|42987.1|42967.1|5
1631886810000|2021-09-17 13:53:30|42992.1|42972.1|42994.6|42974.6|42996.5|42976.5|42992.1|42972.1|5
1631886820000|2021-09-17 13:53:40|42997.1|42977.1|43002.1|42982.1|43004.6|42984.6|42997.1|42977.1|11
1631886830000|2021-09-17 13:53:50|43004.6|42984.6|43029.5|43009.5|43029.5|43009.5|43004.6|42984.6|12
1631886840000|2021-09-17 13:54:00|43030.1|43010.1|43032|43012|43034|43014|43027|43007|5
1631886850000|2021-09-17 13:54:10|43034.5|43014.5|43034.5|43014.5|43037|43017|43034.5|43014.5|4
1631886860000|2021-09-17 13:54:20|43032|43012|43032|43012|43034.5|43014.5|43029.5|43009.5|3
1631886870000|2021-09-17 13:54:30|43031.5|43011.5|43032|43012|43032|43012|43029|43009|5
1631886880000|2021-09-17 13:54:40|43037|43017|43035.1|43015.1|43037|43017|43035.1|43015.1|7
1631886890000|2021-09-17 13:54:50|43034.5|43014.5|43032|43012|43037|43017|43032|43012|5
1631886900000|2021-09-17 13:55:00|43030.1|43010.1|43009|42989|43030.1|43010.1|43009|42989|8
1631886910000|2021-09-17 13:55:10|43014|42994|43024.5|43004.5|43029.5|43009.5|43014|42994|7
1631886920000|2021-09-17 13:55:20|43022|43002|43029.5|43009.5|43029.5|43009.5|43022|43002|6
1631886930000|2021-09-17 13:55:30|43032|43012|43044.5|43024.5|43044.5|43024.5|43027|43007|12
1631886940000|2021-09-17 13:55:40|43046.5|43026.5|43047|43027|43057|43037|43046.5|43026.5|5
1631886950000|2021-09-17 13:55:50|43042|43022|43037|43017|43042|43022|43034.5|43014.5|2
1631886960000|2021-09-17 13:56:00|43036.5|43016.5|43012|42992|43036.5|43016.5|43012|42992|12
1631886970000|2021-09-17 13:56:10|43011.5|42991.5|43007|42987|43011.5|42991.5|43007|42987|3
1631886980000|2021-09-17 13:56:20|43009|42989|43014.5|42994.5|43014.5|42994.5|43009|42989|9
1631886990000|2021-09-17 13:56:30|43012.6|42992.6|43017|42997|43017|42997|43007|42987|15
1631887000000|2021-09-17 13:56:40|43019|42999|43022|43002|43024.5|43004.5|43019|42999|5
1631887010000|2021-09-17 13:56:50|43024.5|43004.5|43009|42989|43027|43007|43009|42989|27
1631887020000|2021-09-17 13:57:00|43002|42982|43001.5|42981.5|43007|42987|42997|42977|20
1631887030000|2021-09-17 13:57:10|42999.5|42979.5|42993.1|42973.1|43002|42982|42993.1|42973.1|16
1631887040000|2021-09-17 13:57:20|42992.6|42972.6|42932|42912|42992.6|42972.6|42927.6|42907.6|60
1631887050000|2021-09-17 13:57:30|42934.5|42914.5|42924.5|42904.5|42942|42922|42914|42894|33
1631887060000|2021-09-17 13:57:40|42924|42904|42926.5|42906.5|42926.5|42906.5|42917|42897|28
1631887070000|2021-09-17 13:57:50|42925.1|42905.1|42922|42902|42925.1|42905.1|42920.1|42900.1|15
1631887080000|2021-09-17 13:58:00|42912.6|42892.6|42884.5|42864.5|42912.6|42892.6|42884.5|42864.5|44
1631887090000|2021-09-17 13:58:10|42882|42862|42862|42842|42882|42862|42862|42842|22
1631887100000|2021-09-17 13:58:20|42860.1|42840.1|42810.6|42790.6|42860.1|42840.1|42810.1|42790.1|50
1631887110000|2021-09-17 13:58:30|42807.6|42787.6|42805.1|42785.1|42810.6|42790.6|42792.6|42772.6|65
1631887120000|2021-09-17 13:58:40|42808.6|42788.6|42835.6|42815.6|42848.1|42828.1|42808.6|42788.6|21
1631887130000|2021-09-17 13:58:50|42833.6|42813.6|42825.6|42805.6|42833.6|42813.6|42818.1|42798.1|32
1631887140000|2021-09-17 13:59:00|42827.6|42807.6|42867.6|42847.6|42867.6|42847.6|42827.6|42807.6|31
1631887150000|2021-09-17 13:59:10|42869.5|42849.5|42845.1|42825.1|42875.6|42855.6|42840.6|42820.6|42
1631887160000|2021-09-17 13:59:20|42844.5|42824.5|42838.1|42818.1|42844.5|42824.5|42835.6|42815.6|3
1631887170000|2021-09-17 13:59:30|42837.6|42817.6|42840.6|42820.6|42840.6|42820.6|42835.1|42815.1|9
1631887180000|2021-09-17 13:59:40|42843.1|42823.1|42820.6|42800.6|42850.1|42830.1|42815.6|42795.6|45
1631887190000|2021-09-17 13:59:50|42824.5|42804.5|42825.1|42805.1|42827.6|42807.6|42815.6|42795.6|11
1631887200000|2021-09-17 14:00:00|42825.6|42805.6|42830.1|42810.1|42833.1|42813.1|42813.6|42793.6|26
1631887210000|2021-09-17 14:00:10|42832.6|42812.6|42812.6|42792.6|42832.6|42812.6|42812.6|42792.6|9
1631887220000|2021-09-17 14:00:20|42820.6|42800.6|42815.6|42795.6|42834|42814|42810.6|42790.6|8
1631887230000|2021-09-17 14:00:30|42820.6|42800.6|42822.6|42802.6|42825.6|42805.6|42811.1|42791.1|15
1631887240000|2021-09-17 14:00:40|42824.5|42804.5|42838.1|42818.1|42838.1|42818.1|42820.6|42800.6|22
1631887250000|2021-09-17 14:00:50|42827.7|42807.7|42840.1|42820.1|42840.1|42820.1|42818.1|42798.1|22
1631887260000|2021-09-17 14:01:00|42840.6|42820.6|42858.6|42838.6|42863.1|42843.1|42840.6|42820.6|14
1631887270000|2021-09-17 14:01:10|42858.1|42838.1|42815.6|42795.6|42860.6|42840.6|42815.6|42795.6|13
1631887280000|2021-09-17 14:01:20|42813.6|42793.6|42827.6|42807.6|42829.5|42809.5|42810.6|42790.6|22
1631887290000|2021-09-17 14:01:30|42828.1|42808.1|42825.6|42805.6|42830.1|42810.1|42818.1|42798.1|11
1631887300000|2021-09-17 14:01:40|42823.6|42803.6|42820.6|42800.6|42825.6|42805.6|42818.6|42798.6|4
1631887310000|2021-09-17 14:01:50|42823.1|42803.1|42808.1|42788.1|42825.6|42805.6|42803.1|42783.1|14
1631887320000|2021-09-17 14:02:00|42807.6|42787.6|42823.1|42803.1|42825.6|42805.6|42807.6|42787.6|15
1631887330000|2021-09-17 14:02:10|42822.6|42802.6|42822.6|42802.6|42825.6|42805.6|42818.1|42798.1|10
1631887340000|2021-09-17 14:02:20|42820.1|42800.1|42785.1|42765.1|42820.1|42800.1|42783.1|42763.1|38
1631887350000|2021-09-17 14:02:30|42785.6|42765.6|42786.1|42766.1|42788.6|42768.6|42780.6|42760.6|11
1631887360000|2021-09-17 14:02:40|42788.1|42768.1|42780.6|42760.6|42792.6|42772.6|42780.6|42760.6|7
1631887370000|2021-09-17 14:02:50|42778.6|42758.6|42758.1|42738.1|42790.1|42770.1|42755.6|42735.6|21
1631887380000|2021-09-17 14:03:00|42755.6|42735.6|42755.6|42735.6|42770.6|42750.6|42755.1|42735.1|24
1631887390000|2021-09-17 14:03:10|42750.6|42730.6|42750.6|42730.6|42753.1|42733.1|42743.6|42723.6|31
1631887400000|2021-09-17 14:03:20|42753.1|42733.1|42723.1|42703.1|42753.1|42733.1|42715.1|42695.1|42
1631887410000|2021-09-17 14:03:30|42728.1|42708.1|42708.1|42688.1|42730.6|42710.6|42708.1|42688.1|33
1631887420000|2021-09-17 14:03:40|42706.1|42686.1|42703.1|42683.1|42706.1|42686.1|42690.6|42670.6|59
1631887430000|2021-09-17 14:03:50|42701.1|42681.1|42707.6|42687.6|42710.6|42690.6|42698.1|42678.1|20
1631887440000|2021-09-17 14:04:00|42710.1|42690.1|42723.1|42703.1|42728.1|42708.1|42710.1|42690.1|25
1631887450000|2021-09-17 14:04:10|42725.6|42705.6|42728.1|42708.1|42730.6|42710.6|42725.6|42705.6|35
1631887460000|2021-09-17 14:04:20|42733.1|42713.1|42733.1|42713.1|42737.6|42717.6|42733.1|42713.1|11
1631887470000|2021-09-17 14:04:30|42730.1|42710.1|42691.1|42671.1|42730.1|42710.1|42691.1|42671.1|19
1631887480000|2021-09-17 14:04:40|42686.7|42666.7|42720.6|42700.6|42720.6|42700.6|42686.1|42666.1|30
1631887490000|2021-09-17 14:04:50|42713.1|42693.1|42713.1|42693.1|42715.6|42695.6|42710.6|42690.6|31
1631887500000|2021-09-17 14:05:00|42709.2|42689.2|42717.6|42697.6|42722.6|42702.6|42693.1|42673.1|38
1631887510000|2021-09-17 14:05:10|42715.1|42695.1|42709.5|42689.5|42718.1|42698.1|42703.1|42683.1|16
1631887520000|2021-09-17 14:05:20|42707|42687|42675.6|42655.6|42709.5|42689.5|42673.1|42653.1|37
1631887530000|2021-09-17 14:05:30|42677.6|42657.6|42685.6|42665.6|42687.6|42667.6|42673.1|42653.1|12
1631887540000|2021-09-17 14:05:40|42683.1|42663.1|42678.1|42658.1|42683.1|42663.1|42670.6|42650.6|22
1631887550000|2021-09-17 14:05:50|42681.1|42661.1|42708.1|42688.1|42708.1|42688.1|42681.1|42661.1|22
1631887560000|2021-09-17 14:06:00|42705.6|42685.6|42713.1|42693.1|42713.1|42693.1|42698.1|42678.1|11
1631887570000|2021-09-17 14:06:10|42706.7|42686.7|42666.7|42646.7|42706.7|42686.7|42666.7|42646.7|15
1631887580000|2021-09-17 14:06:20|42661.7|42641.7|42644.2|42624.2|42661.7|42641.7|42641.7|42621.7|26
1631887590000|2021-09-17 14:06:30|42646.1|42626.1|42661.7|42641.7|42661.7|42641.7|42646.1|42626.1|6
1631887600000|2021-09-17 14:06:40|||||||||11
1631887610000|2021-09-17 14:06:50|42664.2|42644.2|42666.7|42646.7|42674.2|42654.2|42664.2|42644.2|6
1631887620000|2021-09-17 14:07:00|42670.6|42650.6|42680.6|42660.6|42683.6|42663.6|42670.6|42650.6|9
1631887630000|2021-09-17 14:07:10|42681.7|42661.7|42723.6|42703.6|42723.6|42703.6|42681.7|42661.7|33
1631887640000|2021-09-17 14:07:20|42716.7|42696.7|42736.7|42716.7|42739.2|42719.2|42711.7|42691.7|22
1631887650000|2021-09-17 14:07:30|42732.7|42712.7|42749.2|42729.2|42749.2|42729.2|42732.7|42712.7|10
1631887660000|2021-09-17 14:07:40|42747.2|42727.2|42754.2|42734.2|42756.7|42736.7|42746.7|42726.7|15
1631887670000|2021-09-17 14:07:50|42756.7|42736.7|42758.6|42738.6|42758.6|42738.6|42756.7|42736.7|15
1631887680000|2021-09-17 14:08:00|42759.2|42739.2|42746.7|42726.7|42759.2|42739.2|42744.2|42724.2|14
1631887690000|2021-09-17 14:08:10|42745.6|42725.6|42756.7|42736.7|42756.7|42736.7|42745.6|42725.6|26
1631887700000|2021-09-17 14:08:20|42763.6|42743.6|42794.2|42774.2|42794.2|42774.2|42763.6|42743.6|42
1631887710000|2021-09-17 14:08:30|42791.7|42771.7|42796.7|42776.7|42799.2|42779.2|42791.7|42771.7|10
1631887720000|2021-09-17 14:08:40|42801.1|42781.1|42804.2|42784.2|42807.2|42787.2|42801.1|42781.1|9
1631887730000|2021-09-17 14:08:50|42806.1|42786.1|42811.7|42791.7|42811.7|42791.7|42802.2|42782.2|11
1631887740000|2021-09-17 14:09:00|42807.7|42787.7|42808.1|42788.1|42808.6|42788.6|42797.7|42777.7|24
1631887750000|2021-09-17 14:09:10|42810.1|42790.1|42815.6|42795.6|42825.6|42805.6|42810.1|42790.1|13
1631887760000|2021-09-17 14:09:20|42818.1|42798.1|42810.6|42790.6|42820.6|42800.6|42810.6|42790.6|14
1631887770000|2021-09-17 14:09:30|42806.7|42786.7|42798.1|42778.1|42806.7|42786.7|42795.6|42775.6|13
1631887780000|2021-09-17 14:09:40|42795.6|42775.6|42803.1|42783.1|42803.1|42783.1|42795.6|42775.6|13
1631887790000|2021-09-17 14:09:50|42802.6|42782.6|42798.6|42778.6|42803.1|42783.1|42798.6|42778.6|8
1631887800000|2021-09-17 14:10:00|42796.1|42776.1|42798.1|42778.1|42798.1|42778.1|42795.6|42775.6|13
1631887810000|2021-09-17 14:10:10|42788.6|42768.6|42780.1|42760.1|42788.6|42768.6|42780.1|42760.1|15
1631887820000|2021-09-17 14:10:20|42756.1|42736.1|42753.1|42733.1|42758.1|42738.1|42753.1|42733.1|6
1631887830000|2021-09-17 14:10:30|42750.6|42730.6|42734.2|42714.2|42750.6|42730.6|42728.6|42708.6|33
1631887840000|2021-09-17 14:10:40|42737.2|42717.2|42749.2|42729.2|42749.2|42729.2|42729.2|42709.2|27
1631887850000|2021-09-17 14:10:50|42739.2|42719.2|42719.2|42699.2|42739.2|42719.2|42716.7|42696.7|21
1631887860000|2021-09-17 14:11:00|42724.2|42704.2|42744.2|42724.2|42744.2|42724.2|42724.2|42704.2|17
1631887870000|2021-09-17 14:11:10|42746.7|42726.7|42751.7|42731.7|42751.7|42731.7|42744.2|42724.2|8
1631887880000|2021-09-17 14:11:20|42753.6|42733.6|42761.1|42741.1|42761.1|42741.1|42753.6|42733.6|8
1631887890000|2021-09-17 14:11:30|42761.7|42741.7|42756.7|42736.7|42761.7|42741.7|42756.7|42736.7|14
1631887900000|2021-09-17 14:11:40|42756.1|42736.1|42756.7|42736.7|42756.7|42736.7|42754.2|42734.2|3
1631887910000|2021-09-17 14:11:50|42759.2|42739.2|42759.2|42739.2|42759.2|42739.2|42754.2|42734.2|2
1631887920000|2021-09-17 14:12:00|42756.7|42736.7|42749.2|42729.2|42759.2|42739.2|42749.2|42729.2|12
1631887930000|2021-09-17 14:12:10|42746.7|42726.7|42746.1|42726.1|42746.7|42726.7|42735.2|42715.2|11
1631887940000|2021-09-17 14:12:20|42746.7|42726.7|42751.7|42731.7|42761.7|42741.7|42746.1|42726.1|26
1631887950000|2021-09-17 14:12:30|42753.6|42733.6|42756.7|42736.7|42756.7|42736.7|42749.7|42729.7|14
1631887960000|2021-09-17 14:12:40|42754.7|42734.7|42761.7|42741.7|42764.2|42744.2|42754.2|42734.2|18
1631887970000|2021-09-17 14:12:50|42756.7|42736.7|42756.7|42736.7|42756.7|42736.7|42756.7|42736.7|0
1631887980000|2021-09-17 14:13:00|42754.2|42734.2|42741.7|42721.7|42764.2|42744.2|42741.7|42721.7|18
1631887990000|2021-09-17 14:13:10|42737.2|42717.2|42727.7|42707.7|42737.2|42717.2|42726.7|42706.7|63
1631888000000|2021-09-17 14:13:20|42729.7|42709.7|42745.2|42725.2|42747.2|42727.2|42729.7|42709.7|22
1631888010000|2021-09-17 14:13:30|42744.7|42724.7|42742.7|42722.7|42744.7|42724.7|42731.3|42711.3|9
1631888020000|2021-09-17 14:13:40|42744.7|42724.7|42752.2|42732.2|42754.7|42734.7|42744.7|42724.7|7
1631888030000|2021-09-17 14:13:50|42750.2|42730.2|42737.7|42717.7|42750.2|42730.2|42737.7|42717.7|7
1631888040000|2021-09-17 14:14:00|42739.7|42719.7|42745.8|42725.8|42750.2|42730.2|42732.7|42712.7|8
1631888050000|2021-09-17 14:14:10|42745.2|42725.2|42752.7|42732.7|42752.7|42732.7|42745.2|42725.2|15
1631888060000|2021-09-17 14:14:20|42750.2|42730.2|42752.7|42732.7|42752.7|42732.7|42750.2|42730.2|1
1631888070000|2021-09-17 14:14:30|42759.2|42739.2|42745.2|42725.2|42759.2|42739.2|42745.2|42725.2|14
1631888080000|2021-09-17 14:14:40|42747.7|42727.7|42742.7|42722.7|42747.7|42727.7|42742.7|42722.7|18
1631888090000|2021-09-17 14:14:50|42740.8|42720.8|42727.2|42707.2|42740.8|42720.8|42722.7|42702.7|16
1631888100000|2021-09-17 14:15:00|42727.7|42707.7|42698.3|42678.3|42727.7|42707.7|42697.7|42677.7|22
1631888110000|2021-09-17 14:15:10|42702.7|42682.7|42675.2|42655.2|42702.7|42682.7|42672.2|42652.2|18
1631888120000|2021-09-17 14:15:20|42672.7|42652.7|42670.2|42650.2|42680.2|42660.2|42667.7|42647.7|22
1631888130000|2021-09-17 14:15:30|42674.7|42654.7|42667.7|42647.7|42679.7|42659.7|42667.7|42647.7|14
1631888140000|2021-09-17 14:15:40|42670.2|42650.2|42659.7|42639.7|42670.2|42650.2|42657.7|42637.7|30
1631888150000|2021-09-17 14:15:50|42662.2|42642.2|42655.8|42635.8|42662.7|42642.7|42655.2|42635.2|18
1631888160000|2021-09-17 14:16:00|42655.2|42635.2|42667.7|42647.7|42667.7|42647.7|42652.7|42632.7|21
1631888170000|2021-09-17 14:16:10|42670.2|42650.2|42640.8|42620.8|42670.2|42650.2|42640.8|42620.8|41
1631888180000|2021-09-17 14:16:20|42640.2|42620.2|42655.2|42635.2|42657.2|42637.2|42632.7|42612.7|30
1631888190000|2021-09-17 14:16:30|42650.8|42630.8|42632.7|42612.7|42650.8|42630.8|42630.2|42610.2|18
1631888200000|2021-09-17 14:16:40|42627.7|42607.7|42622.7|42602.7|42627.7|42607.7|42613.8|42593.8|40
1631888210000|2021-09-17 14:16:50|42627.7|42607.7|42625.2|42605.2|42630.2|42610.2|42612.7|42592.7|57
1631888220000|2021-09-17 14:17:00|42627.7|42607.7|42622.2|42602.2|42630.2|42610.2|42612.2|42592.2|37
1631888230000|2021-09-17 14:17:10|42622.7|42602.7|42622.7|42602.7|42630.2|42610.2|42620.2|42600.2|12
1631888240000|2021-09-17 14:17:20|42620.8|42600.8|42608.3|42588.3|42622.7|42602.7|42608.3|42588.3|25
1631888250000|2021-09-17 14:17:30|42605.8|42585.8|42597.7|42577.7|42605.8|42585.8|42592.7|42572.7|40
1631888260000|2021-09-17 14:17:40|42595.8|42575.8|42615.2|42595.2|42617.7|42597.7|42595.8|42575.8|23
1631888270000|2021-09-17 14:17:50|42617.2|42597.2|42622.7|42602.7|42622.7|42602.7|42617.2|42597.2|12
1631888280000|2021-09-17 14:18:00|42625.2|42605.2|42632.7|42612.7|42640.2|42620.2|42625.2|42605.2|37
1631888290000|2021-09-17 14:18:10|42630.2|42610.2|42622.7|42602.7|42632.7|42612.7|42622.7|42602.7|12
1631888300000|2021-09-17 14:18:20|42624.7|42604.7|42664.7|42644.7|42664.7|42644.7|42624.7|42604.7|34
1631888310000|2021-09-17 14:18:30|42665.2|42645.2|42682.7|42662.7|42687.7|42667.7|42665.2|42645.2|14
1631888320000|2021-09-17 14:18:40|42684.7|42664.7|42705.2|42685.2|42707.7|42687.7|42684.7|42664.7|29
1631888330000|2021-09-17 14:18:50|42700.8|42680.8|42688.3|42668.3|42700.8|42680.8|42680.2|42660.2|29
1631888340000|2021-09-17 14:19:00|42692.2|42672.2|42690.2|42670.2|42692.7|42672.7|42690.2|42670.2|10
1631888350000|2021-09-17 14:19:10|42692.2|42672.2|42687.7|42667.7|42694.7|42674.7|42687.7|42667.7|15
1631888360000|2021-09-17 14:19:20|42689.7|42669.7|42695.2|42675.2|42695.2|42675.2|42687.7|42667.7|7
1631888370000|2021-09-17 14:19:30|42692.7|42672.7|42717.7|42697.7|42722.7|42702.7|42690.2|42670.2|14
1631888380000|2021-09-17 14:19:40|42715.2|42695.2|42730.2|42710.2|42730.2|42710.2|42715.2|42695.2|12
1631888390000|2021-09-17 14:19:50|42730.8|42710.8|42729.7|42709.7|42735.2|42715.2|42727.7|42707.7|5
1631888400000|2021-09-17 14:20:00|42727.7|42707.7|42736.7|42716.7|42759.2|42739.2|42727.7|42707.7|26
1631888410000|2021-09-17 14:20:10|42734.2|42714.2|42731.1|42711.1|42736.7|42716.7|42729.2|42709.2|10
1631888420000|2021-09-17 14:20:20|42731.7|42711.7|42764.2|42744.2|42764.2|42744.2|42731.7|42711.7|5
1631888430000|2021-09-17 14:20:30|42766.7|42746.7|42759.2|42739.2|42771.1|42751.1|42759.2|42739.2|18
1631888440000|2021-09-17 14:20:40|42761.1|42741.1|42781.7|42761.7|42781.7|42761.7|42761.1|42741.1|16
1631888450000|2021-09-17 14:20:50|42783.6|42763.6|42776.7|42756.7|42784.2|42764.2|42776.7|42756.7|8
1631888460000|2021-09-17 14:21:00|42779.2|42759.2|42781.7|42761.7|42784.2|42764.2|42779.2|42759.2|17
1631888470000|2021-09-17 14:21:10|42784.2|42764.2|42766.7|42746.7|42784.2|42764.2|42766.7|42746.7|9
1631888480000|2021-09-17 14:21:20|42768.6|42748.6|42771.7|42751.7|42771.7|42751.7|42768.6|42748.6|6
1631888490000|2021-09-17 14:21:30|42774.2|42754.2|42799.2|42779.2|42799.2|42779.2|42774.2|42754.2|16
1631888500000|2021-09-17 14:21:40|42801.1|42781.1|42816.1|42796.1|42816.1|42796.1|42801.1|42781.1|14
1631888510000|2021-09-17 14:21:50|42813.6|42793.6|42824.2|42804.2|42824.2|42804.2|42811.7|42791.7|21
1631888520000|2021-09-17 14:22:00|42826.1|42806.1|42814.2|42794.2|42829.2|42809.2|42814.2|42794.2|28
1631888530000|2021-09-17 14:22:10|42816.7|42796.7|42794.2|42774.2|42817.2|42797.2|42791.7|42771.7|28
1631888540000|2021-09-17 14:22:20|42789.2|42769.2|42772.2|42752.2|42789.2|42769.2|42772.2|42752.2|11
1631888550000|2021-09-17 14:22:30|42769.2|42749.2|42771.7|42751.7|42771.7|42751.7|42759.2|42739.2|25
1631888560000|2021-09-17 14:22:40|42773.6|42753.6|42786.7|42766.7|42789.2|42769.2|42773.6|42753.6|16
1631888570000|2021-09-17 14:22:50|42781.7|42761.7|42759.2|42739.2|42781.7|42761.7|42759.2|42739.2|10
1631888580000|2021-09-17 14:23:00|42754.2|42734.2|42751.7|42731.7|42754.2|42734.2|42739.7|42719.7|10
1631888590000|2021-09-17 14:23:10|42746.7|42726.7|42763.6|42743.6|42763.6|42743.6|42746.7|42726.7|25
1631888600000|2021-09-17 14:23:20|42764.2|42744.2|42761.7|42741.7|42764.2|42744.2|42761.7|42741.7|3
1631888610000|2021-09-17 14:23:30|42759.7|42739.7|42759.2|42739.2|42761.7|42741.7|42759.2|42739.2|10
1631888620000|2021-09-17 14:23:40|42765.6|42745.6|42768.1|42748.1|42768.1|42748.1|42765.6|42745.6|7
1631888630000|2021-09-17 14:23:50|42769.2|42749.2|42761.7|42741.7|42771.7|42751.7|42759.2|42739.2|9
1631888640000|2021-09-17 14:24:00|42761.1|42741.1|42764.2|42744.2|42766.7|42746.7|42754.2|42734.2|15
1631888650000|2021-09-17 14:24:10|42763.6|42743.6|42734.7|42714.7|42763.6|42743.6|42734.7|42714.7|14
1631888660000|2021-09-17 14:24:20|42734.2|42714.2|42724.2|42704.2|42734.2|42714.2|42724.2|42704.2|21
1631888670000|2021-09-17 14:24:30|42722.2|42702.2|42699.2|42679.2|42722.2|42702.2|42699.2|42679.2|23
1631888680000|2021-09-17 14:24:40|42698.6|42678.6|42716.7|42696.7|42716.7|42696.7|42697.2|42677.2|18
1631888690000|2021-09-17 14:24:50|42707.2|42687.2|42677.2|42657.2|42707.2|42687.2|42677.2|42657.2|30
1631888700000|2021-09-17 14:25:00|42672.2|42652.2|42660.2|42640.2|42683.3|42663.3|42660.2|42640.2|23
1631888710000|2021-09-17 14:25:10|42658.3|42638.3|42620.2|42600.2|42658.3|42638.3|42607.7|42587.7|93
1631888720000|2021-09-17 14:25:20|42617.7|42597.7|42600.2|42580.2|42620.2|42600.2|42590.2|42570.2|33
1631888730000|2021-09-17 14:25:30|42598.3|42578.3|42600.2|42580.2|42605.8|42585.8|42597.7|42577.7|31
1631888740000|2021-09-17 14:25:40|42604.2|42584.2|42610.2|42590.2|42610.2|42590.2|42604.2|42584.2|9
1631888750000|2021-09-17 14:25:50|42612.7|42592.7|42615.2|42595.2|42625.2|42605.2|42607.7|42587.7|16
1631888760000|2021-09-17 14:26:00|42613.3|42593.3|42612.2|42592.2|42614.7|42594.7|42600.2|42580.2|12
1631888770000|2021-09-17 14:26:10|42612.7|42592.7|42607.7|42587.7|42612.7|42592.7|42605.2|42585.2|5
1631888780000|2021-09-17 14:26:20|42610.2|42590.2|42621.7|42601.7|42625.6|42605.6|42605.2|42585.2|18
1631888790000|2021-09-17 14:26:30|42623.6|42603.6|42614.7|42594.7|42639.2|42619.2|42614.7|42594.7|38
1631888800000|2021-09-17 14:26:40|42616.7|42596.7|42596.7|42576.7|42616.7|42596.7|42594.2|42574.2|23
1631888810000|2021-09-17 14:26:50|42598.6|42578.6|42589.7|42569.7|42601.1|42581.1|42589.7|42569.7|7
1631888820000|2021-09-17 14:27:00|42596.7|42576.7|42616.7|42596.7|42616.7|42596.7|42592.2|42572.2|21
1631888830000|2021-09-17 14:27:10|42618.6|42598.6|42614.2|42594.2|42619.2|42599.2|42614.2|42594.2|3
1631888840000|2021-09-17 14:27:20|42599.7|42579.7|42597.2|42577.2|42601.7|42581.7|42597.2|42577.2|17
1631888850000|2021-09-17 14:27:30|42599.2|42579.2|42606.7|42586.7|42608.6|42588.6|42599.2|42579.2|8
1631888860000|2021-09-17 14:27:40|42609.2|42589.2|42614.2|42594.2|42616.7|42596.7|42606.7|42586.7|17
1631888870000|2021-09-17 14:27:50|42623.6|42603.6|42629.2|42609.2|42629.2|42609.2|42623.6|42603.6|17
1631888880000|2021-09-17 14:28:00|42626.7|42606.7|42621.7|42601.7|42626.7|42606.7|42614.2|42594.2|17
1631888890000|2021-09-17 14:28:10|42623.6|42603.6|42621.7|42601.7|42623.6|42603.6|42621.7|42601.7|11
1631888900000|2021-09-17 14:28:20|42626.7|42606.7|42649.2|42629.2|42649.2|42629.2|42626.7|42606.7|37
1631888910000|2021-09-17 14:28:30|42651.1|42631.1|42646.7|42626.7|42654.2|42634.2|42646.7|42626.7|24
1631888920000|2021-09-17 14:28:40|42646.1|42626.1|42641.7|42621.7|42646.1|42626.1|42641.1|42621.1|16
1631888930000|2021-09-17 14:28:50|42643.6|42623.6|42639.2|42619.2|42643.6|42623.6|42631.7|42611.7|26
1631888940000|2021-09-17 14:29:00|42638.6|42618.6|42635.6|42615.6|42648.1|42628.1|42635.6|42615.6|18
1631888950000|2021-09-17 14:29:10|42624.2|42604.2|42628.6|42608.6|42628.6|42608.6|42624.2|42604.2|8
1631888960000|2021-09-17 14:29:20|42626.7|42606.7|42623.6|42603.6|42626.7|42606.7|42623.1|42603.1|23
1631888970000|2021-09-17 14:29:30|42624.2|42604.2|42621.7|42601.7|42624.2|42604.2|42621.7|42601.7|10
1631888980000|2021-09-17 14:29:40|42623.6|42603.6|42626.7|42606.7|42626.7|42606.7|42619.2|42599.2|11
1631888990000|2021-09-17 14:29:50|42624.2|42604.2|42636.7|42616.7|42636.7|42616.7|42624.2|42604.2|8
1631889000000|2021-09-17 14:30:00|42634.7|42614.7|42619.2|42599.2|42634.7|42614.7|42619.2|42599.2|10
1631889010000|2021-09-17 14:30:10|42612.2|42592.2|42599.2|42579.2|42612.2|42592.2|42591.7|42571.7|43
1631889020000|2021-09-17 14:30:20|42596.7|42576.7|42603.6|42583.6|42604.2|42584.2|42594.2|42574.2|5
1631889030000|2021-09-17 14:30:30|42604.2|42584.2|42604.2|42584.2|42604.2|42584.2|42600.2|42580.2|12
1631889040000|2021-09-17 14:30:40|42606.7|42586.7|42614.2|42594.2|42624.2|42604.2|42606.7|42586.7|15
1631889050000|2021-09-17 14:30:50|42616.7|42596.7|42611.7|42591.7|42623.6|42603.6|42611.7|42591.7|23
1631889060000|2021-09-17 14:31:00|42609.2|42589.2|42644.2|42624.2|42644.2|42624.2|42609.2|42589.2|24
1631889070000|2021-09-17 14:31:10|42646.1|42626.1|42639.2|42619.2|42646.1|42626.1|42639.2|42619.2|4
1631889080000|2021-09-17 14:31:20|42641.7|42621.7|42639.2|42619.2|42644.2|42624.2|42637.2|42617.2|3
1631889090000|2021-09-17 14:31:30|42639.7|42619.7|42649.2|42629.2|42649.2|42629.2|42639.7|42619.7|21
1631889100000|2021-09-17 14:31:40|42651.1|42631.1|42655.1|42635.1|42655.1|42635.1|42651.1|42631.1|9
1631889110000|2021-09-17 14:31:50|42653.1|42633.1|42653.1|42633.1|42655.1|42635.1|42653.1|42633.1|8
1631889120000|2021-09-17 14:32:00|42655.1|42635.1|42650.6|42630.6|42655.1|42635.1|42650.6|42630.6|10
1631889130000|2021-09-17 14:32:10|42653.1|42633.1|42653.1|42633.1|42653.6|42633.6|42653.1|42633.1|6
1631889140000|2021-09-17 14:32:20|42651.1|42631.1|42648.1|42628.1|42651.1|42631.1|42645.6|42625.6|3
1631889150000|2021-09-17 14:32:30|42645.6|42625.6|42650.6|42630.6|42652.6|42632.6|42645.6|42625.6|5
1631889160000|2021-09-17 14:32:40|42648.6|42628.6|42646.7|42626.7|42650.6|42630.6|42645.6|42625.6|7
1631889170000|2021-09-17 14:32:50|42647.2|42627.2|42653.1|42633.1|42653.1|42633.1|42647.2|42627.2|15
1631889180000|2021-09-17 14:33:00|42657.6|42637.6|42660.1|42640.1|42660.1|42640.1|42657.6|42637.6|21
1631889190000|2021-09-17 14:33:10|42658.1|42638.1|42663.6|42643.6|42663.6|42643.6|42658.1|42638.1|10
1631889200000|2021-09-17 14:33:20|42661.1|42641.1|42659.2|42639.2|42663.6|42643.6|42659.2|42639.2|7
1631889210000|2021-09-17 14:33:30|42661.7|42641.7|42664.2|42644.2|42664.2|42644.2|42659.2|42639.2|12
1631889220000|2021-09-17 14:33:40|42677.2|42657.2|42674.2|42654.2|42679.7|42659.7|42669.2|42649.2|19
1631889230000|2021-09-17 14:33:50|42671.7|42651.7|42674.2|42654.2|42674.2|42654.2|42671.7|42651.7|2
1631889240000|2021-09-17 14:34:00|42671.7|42651.7|42669.2|42649.2|42674.2|42654.2|42669.2|42649.2|8
1631889250000|2021-09-17 14:34:10|42671.7|42651.7|42674.2|42654.2|42674.2|42654.2|42666.7|42646.7|10
1631889260000|2021-09-17 14:34:20|42683.6|42663.6|42692.2|42672.2|42692.2|42672.2|42683.6|42663.6|10
1631889270000|2021-09-17 14:34:30|42696.1|42676.1|42706.1|42686.1|42706.1|42686.1|42696.1|42676.1|21
1631889280000|2021-09-17 14:34:40|42709.2|42689.2|42701.7|42681.7|42709.2|42689.2|42701.7|42681.7|16
1631889290000|2021-09-17 14:34:50|42699.2|42679.2|42703.6|42683.6|42703.6|42683.6|42687.2|42667.2|11
1631889300000|2021-09-17 14:35:00|42701.1|42681.1|42683.6|42663.6|42703.6|42683.6|42678.6|42658.6|10
1631889310000|2021-09-17 14:35:10|42681.1|42661.1|42661.1|42641.1|42683.6|42663.6|42661.1|42641.1|6
1631889320000|2021-09-17 14:35:20|42658.6|42638.6|42636.1|42616.1|42658.6|42638.6|42636.1|42616.1|20
1631889330000|2021-09-17 14:35:30|42634.2|42614.2|42659.2|42639.2|42659.2|42639.2|42626.1|42606.1|27
1631889340000|2021-09-17 14:35:40|42661.7|42641.7|42708.1|42688.1|42708.1|42688.1|42661.7|42641.7|19
1631889350000|2021-09-17 14:35:50|42711.7|42691.7|42713.6|42693.6|42718.1|42698.1|42711.7|42691.7|8
1631889360000|2021-09-17 14:36:00|42711.1|42691.1|42713.6|42693.6|42713.6|42693.6|42706.7|42686.7|5
1631889370000|2021-09-17 14:36:10|42716.1|42696.1|42706.1|42686.1|42716.1|42696.1|42703.3|42683.3|17
1631889380000|2021-09-17 14:36:20|42705.6|42685.6|42684.2|42664.2|42705.6|42685.6|42684.2|42664.2|7
1631889390000|2021-09-17 14:36:30|42681.7|42661.7|42668.6|42648.6|42684.2|42664.2|42668.6|42648.6|15
1631889400000|2021-09-17 14:36:40|42670.6|42650.6|42671.1|42651.1|42673.6|42653.6|42668.6|42648.6|3
1631889410000|2021-09-17 14:36:50|42673.1|42653.1|42665.1|42645.1|42673.6|42653.6|42665.1|42645.1|8
1631889420000|2021-09-17 14:37:00|42661.1|42641.1|42688.6|42668.6|42688.6|42668.6|42661.1|42641.1|17
1631889430000|2021-09-17 14:37:10|42690.6|42670.6|42701.1|42681.1|42703.6|42683.6|42690.6|42670.6|11
1631889440000|2021-09-17 14:37:20|42698.6|42678.6|42716.1|42696.1|42716.1|42696.1|42698.6|42678.6|14
1631889450000|2021-09-17 14:37:30|42721.1|42701.1|42719.2|42699.2|42726.7|42706.7|42719.2|42699.2|7
1631889460000|2021-09-17 14:37:40|42721.1|42701.1|42731.7|42711.7|42731.7|42711.7|42721.1|42701.1|11
1631889470000|2021-09-17 14:37:50|42734.2|42714.2|42736.7|42716.7|42739.2|42719.2|42734.2|42714.2|7
1631889480000|2021-09-17 14:38:00|42741.7|42721.7|42746.7|42726.7|42759.2|42739.2|42741.7|42721.7|11
1631889490000|2021-09-17 14:38:10|42749.2|42729.2|42746.7|42726.7|42749.2|42729.2|42746.7|42726.7|10
1631889500000|2021-09-17 14:38:20|42744.7|42724.7|42759.2|42739.2|42759.2|42739.2|42743.6|42723.6|10
1631889510000|2021-09-17 14:38:30|42757.2|42737.2|42756.7|42736.7|42761.7|42741.7|42756.7|42736.7|27
1631889520000|2021-09-17 14:38:40|42754.2|42734.2|42744.2|42724.2|42754.2|42734.2|42744.2|42724.2|7
1631889530000|2021-09-17 14:38:50|42739.2|42719.2|42739.7|42719.7|42741.7|42721.7|42736.7|42716.7|4
1631889540000|2021-09-17 14:39:00|42741.7|42721.7|42721.7|42701.7|42744.2|42724.2|42721.7|42701.7|21
1631889550000|2021-09-17 14:39:10|42719.2|42699.2|42711.1|42691.1|42721.7|42701.7|42711.1|42691.1|14
1631889560000|2021-09-17 14:39:20|42713.6|42693.6|42706.1|42686.1|42713.6|42693.6|42706.1|42686.1|8
1631889570000|2021-09-17 14:39:30|42704.2|42684.2|42698.6|42678.6|42704.2|42684.2|42696.7|42676.7|3
1631889580000|2021-09-17 14:39:40|42700.6|42680.6|42703.6|42683.6|42703.6|42683.6|42700.6|42680.6|9
1631889590000|2021-09-17 14:39:50|42701.7|42681.7|42701.1|42681.1|42701.7|42681.7|42701.1|42681.1|4
1631889600000|2021-09-17 14:40:00|42699.2|42679.2|42666.1|42646.1|42699.2|42679.2|42666.1|42646.1|26
1631889610000|2021-09-17 14:40:10|42664.2|42644.2|42651.1|42631.1|42664.2|42644.2|42651.1|42631.1|11
1631889620000|2021-09-17 14:40:20|42643.6|42623.6|42653.1|42633.1|42653.6|42633.6|42641.1|42621.1|25
1631889630000|2021-09-17 14:40:30|42653.6|42633.6|42646.1|42626.1|42654.2|42634.2|42646.1|42626.1|11
1631889640000|2021-09-17 14:40:40|42641.1|42621.1|42638.6|42618.6|42641.1|42621.1|42636.1|42616.1|10
1631889650000|2021-09-17 14:40:50|42641.1|42621.1|42639.7|42619.7|42648.6|42628.6|42639.7|42619.7|4
1631889660000|2021-09-17 14:41:00|42639.2|42619.2|42641.7|42621.7|42643.6|42623.6|42639.2|42619.2|11
1631889670000|2021-09-17 14:41:10|42643.6|42623.6|42650.6|42630.6|42650.6|42630.6|42639.2|42619.2|5
1631889680000|2021-09-17 14:41:20|42653.6|42633.6|42656.1|42636.1|42658.6|42638.6|42653.6|42633.6|5
1631889690000|2021-09-17 14:41:30|42658.6|42638.6|42659.2|42639.2|42663.6|42643.6|42658.6|42638.6|10
1631889700000|2021-09-17 14:41:40|42657.2|42637.2|42651.1|42631.1|42657.2|42637.2|42651.1|42631.1|6
1631889710000|2021-09-17 14:41:50|42648.6|42628.6|42648.6|42628.6|42651.7|42631.7|42648.6|42628.6|4
1631889720000|2021-09-17 14:42:00|42649.2|42629.2|42651.7|42631.7|42653.6|42633.6|42648.6|42628.6|10
1631889730000|2021-09-17 14:42:10|42651.1|42631.1|42648.6|42628.6|42651.1|42631.1|42646.7|42626.7|2
1631889740000|2021-09-17 14:42:20|42646.7|42626.7|42656.1|42636.1|42661.1|42641.1|42646.7|42626.7|8
1631889750000|2021-09-17 14:42:30|42653.6|42633.6|42651.1|42631.1|42658.6|42638.6|42651.1|42631.1|4
1631889760000|2021-09-17 14:42:40|42653.1|42633.1|42655.1|42635.1|42658.6|42638.6|42653.1|42633.1|7
1631889770000|2021-09-17 14:42:50|42657.6|42637.6|42656.1|42636.1|42658.6|42638.6|42655.6|42635.6|8
1631889780000|2021-09-17 14:43:00|42660.6|42640.6|42663.6|42643.6|42663.6|42643.6|42660.6|42640.6|7
1631889790000|2021-09-17 14:43:10|42665.6|42645.6|42663.6|42643.6|42666.1|42646.1|42663.6|42643.6|3
1631889800000|2021-09-17 14:43:20|42665.6|42645.6|42669.2|42649.2|42671.1|42651.1|42663.6|42643.6|6
1631889810000|2021-09-17 14:43:30|42668.6|42648.6|42663.6|42643.6|42668.6|42648.6|42661.1|42641.1|6
1631889820000|2021-09-17 14:43:40|42668.6|42648.6|42681.1|42661.1|42681.1|42661.1|42668.6|42648.6|10
1631889830000|2021-09-17 14:43:50|42683.6|42663.6|42701.1|42681.1|42701.1|42681.1|42683.6|42663.6|13
1631889840000|2021-09-17 14:44:00|42699.2|42679.2|42696.1|42676.1|42699.2|42679.2|42691.1|42671.1|10
1631889850000|2021-09-17 14:44:10|42693.6|42673.6|42674.2|42654.2|42693.6|42673.6|42674.2|42654.2|12
1631889860000|2021-09-17 14:44:20|42678.6|42658.6|42693.6|42673.6|42693.6|42673.6|42678.6|42658.6|9
1631889870000|2021-09-17 14:44:30|42698.6|42678.6|42701.7|42681.7|42701.7|42681.7|42698.6|42678.6|4
1631889880000|2021-09-17 14:44:40|42704.2|42684.2|42721.1|42701.1|42726.1|42706.1|42704.2|42684.2|14
1631889890000|2021-09-17 14:44:50|42719.2|42699.2|42711.1|42691.1|42719.2|42699.2|42711.1|42691.1|5
1631889900000|2021-09-17 14:45:00|42708.6|42688.6|42682.7|42662.7|42708.6|42688.6|42682.7|42662.7|10
1631889910000|2021-09-17 14:45:10|42677.2|42657.2|42680.6|42660.6|42682.6|42662.6|42676.1|42656.1|6
1631889920000|2021-09-17 14:45:20|42678.6|42658.6|42671.1|42651.1|42678.6|42658.6|42669.2|42649.2|3
1631889930000|2021-09-17 14:45:30|42670.6|42650.6|42661.1|42641.1|42670.6|42650.6|42661.1|42641.1|22
1631889940000|2021-09-17 14:45:40|42663.6|42643.6|42668.1|42648.1|42668.1|42648.1|42663.6|42643.6|2
1631889950000|2021-09-17 14:45:50|42665.6|42645.6|42665.6|42645.6|42665.6|42645.6|42661.1|42641.1|7
1631889960000|2021-09-17 14:46:00|42663.1|42643.1|42654.2|42634.2|42663.1|42643.1|42654.2|42634.2|8
1631889970000|2021-09-17 14:46:10|42653.6|42633.6|42652|42632|42653.6|42633.6|42641.1|42621.1|12
1631889980000|2021-09-17 14:46:20|42653.1|42633.1|42644.2|42624.2|42653.6|42633.6|42644.2|42624.2|7
1631889990000|2021-09-17 14:46:30|42646.1|42626.1|42646.1|42626.1|42648.6|42628.6|42646.1|42626.1|7
1631890000000|2021-09-17 14:46:40|42648.1|42628.1|42648.6|42628.6|42648.6|42628.6|42646.1|42626.1|5
1631890010000|2021-09-17 14:46:50|42646.7|42626.7|42633.6|42613.6|42646.7|42626.7|42633.6|42613.6|7
1631890020000|2021-09-17 14:47:00|42629.7|42609.7|42614.2|42594.2|42629.7|42609.7|42612.7|42592.7|12
1631890030000|2021-09-17 14:47:10|42616.7|42596.7|42619.7|42599.7|42624.2|42604.2|42616.7|42596.7|9
1631890040000|2021-09-17 14:47:20|42615.8|42595.8|42609.2|42589.2|42615.8|42595.8|42609.2|42589.2|5
1631890050000|2021-09-17 14:47:30|42607.2|42587.2|42601.1|42581.1|42609.2|42589.2|42599.2|42579.2|36
1631890060000|2021-09-17 14:47:40|42599.2|42579.2|42599.2|42579.2|42599.2|42579.2|42597.2|42577.2|19
1631890070000|2021-09-17 14:47:50|42601.7|42581.7|42601.7|42581.7|42601.7|42581.7|42601.7|42581.7|9
1631890080000|2021-09-17 14:48:00|42604.2|42584.2|42609.2|42589.2|42609.2|42589.2|42604.2|42584.2|11
1631890090000|2021-09-17 14:48:10|42606.7|42586.7|42604.7|42584.7|42606.7|42586.7|42599.7|42579.7|14
1631890100000|2021-09-17 14:48:20|42604.2|42584.2|42611.7|42591.7|42611.7|42591.7|42604.2|42584.2|15
1631890110000|2021-09-17 14:48:30|42613.6|42593.6|42616.7|42596.7|42616.7|42596.7|42611.7|42591.7|9
1631890120000|2021-09-17 14:48:40|42618.6|42598.6|42619.2|42599.2|42619.2|42599.2|42618.6|42598.6|2
1631890130000|2021-09-17 14:48:50|42616.7|42596.7|42639.2|42619.2|42639.2|42619.2|42616.7|42596.7|34
1631890140000|2021-09-17 14:49:00|42639.7|42619.7|42619.2|42599.2|42641.7|42621.7|42619.2|42599.2|12
1631890150000|2021-09-17 14:49:10|42614.7|42594.7|42609.2|42589.2|42616.7|42596.7|42606.7|42586.7|17
1631890160000|2021-09-17 14:49:20|42606.7|42586.7|42594.2|42574.2|42607.2|42587.2|42592.2|42572.2|35
1631890170000|2021-09-17 14:49:30|42596.1|42576.1|42583.6|42563.6|42596.7|42576.7|42579.7|42559.7|26
1631890180000|2021-09-17 14:49:40|42581.7|42561.7|42584.2|42564.2|42589.2|42569.2|42579.2|42559.2|25
1631890190000|2021-09-17 14:49:50|42581.7|42561.7|42598.6|42578.6|42598.6|42578.6|42581.7|42561.7|5
1631890200000|2021-09-17 14:50:00|42594.7|42574.7|42594.2|42574.2|42599.2|42579.2|42591.7|42571.7|24
1631890210000|2021-09-17 14:50:10|42594.7|42574.7|42596.7|42576.7|42598.6|42578.6|42594.7|42574.7|12
1631890220000|2021-09-17 14:50:20|42594.7|42574.7|42596.7|42576.7|42596.7|42576.7|42586.7|42566.7|20
1631890230000|2021-09-17 14:50:30|42599.2|42579.2|42604.2|42584.2|42604.2|42584.2|42596.7|42576.7|9
1631890240000|2021-09-17 14:50:40|42602.2|42582.2|42601.7|42581.7|42602.2|42582.2|42601.1|42581.1|8
1631890250000|2021-09-17 14:50:50|42604.2|42584.2|42614.2|42594.2|42614.2|42594.2|42604.2|42584.2|12
1631890260000|2021-09-17 14:51:00|42611.7|42591.7|42611.7|42591.7|42611.7|42591.7|42611.7|42591.7|4
1631890270000|2021-09-17 14:51:10|42609.2|42589.2|42601.7|42581.7|42609.2|42589.2|42601.7|42581.7|8
1631890280000|2021-09-17 14:51:20|42599.2|42579.2|42621.7|42601.7|42621.7|42601.7|42599.2|42579.2|15
1631890290000|2021-09-17 14:51:30|42618.6|42598.6|42616.7|42596.7|42621.7|42601.7|42616.7|42596.7|6
1631890300000|2021-09-17 14:51:40|42614.2|42594.2|42598.6|42578.6|42616.7|42596.7|42598.6|42578.6|10
1631890310000|2021-09-17 14:51:50|42601.1|42581.1|42599.2|42579.2|42601.1|42581.1|42596.7|42576.7|9
1631890320000|2021-09-17 14:52:00|42601.7|42581.7|42599.2|42579.2|42609.2|42589.2|42597.2|42577.2|15
1631890330000|2021-09-17 14:52:10|42597.2|42577.2|42611.7|42591.7|42611.7|42591.7|42594.7|42574.7|13
1631890340000|2021-09-17 14:52:20|42606.7|42586.7|42613.6|42593.6|42613.6|42593.6|42606.7|42586.7|9
1631890350000|2021-09-17 14:52:30|42618.1|42598.1|42619.7|42599.7|42621.7|42601.7|42618.1|42598.1|6
1631890360000|2021-09-17 14:52:40|42621.7|42601.7|42616.7|42596.7|42621.7|42601.7|42616.7|42596.7|5
1631890370000|2021-09-17 14:52:50|42623.6|42603.6|42631.7|42611.7|42634.2|42614.2|42623.6|42603.6|10
1631890380000|2021-09-17 14:53:00|42629.7|42609.7|42631.7|42611.7|42638.1|42618.1|42629.7|42609.7|9
1631890390000|2021-09-17 14:53:10|42629.2|42609.2|42631.7|42611.7|42632.2|42612.2|42626.7|42606.7|5
1631890400000|2021-09-17 14:53:20|42632.2|42612.2|42649.2|42629.2|42649.2|42629.2|42632.2|42612.2|18
1631890410000|2021-09-17 14:53:30|42651.1|42631.1|42673.6|42653.6|42673.6|42653.6|42651.1|42631.1|17
1631890420000|2021-09-17 14:53:40|42679.2|42659.2|42686.1|42666.1|42690.6|42670.6|42679.2|42659.2|15
1631890430000|2021-09-17 14:53:50|42688.1|42668.1|42690.6|42670.6|42693.1|42673.1|42688.1|42668.1|4
1631890440000|2021-09-17 14:54:00|42692.6|42672.6|42675.6|42655.6|42692.6|42672.6|42675.6|42655.6|4
1631890450000|2021-09-17 14:54:10|42673.6|42653.6|42678.1|42658.1|42681.1|42661.1|42673.6|42653.6|5
1631890460000|2021-09-17 14:54:20|42685.1|42665.1|42685.6|42665.6|42685.6|42665.6|42685.1|42665.1|7
1631890470000|2021-09-17 14:54:30|42683.1|42663.1|42683.1|42663.1|42683.1|42663.1|42683.1|42663.1|5
1631890480000|2021-09-17 14:54:40|42678.1|42658.1|42682.6|42662.6|42683.1|42663.1|42678.1|42658.1|10
1631890490000|2021-09-17 14:54:50|42683.1|42663.1|42681.1|42661.1|42683.1|42663.1|42678.1|42658.1|5
1631890500000|2021-09-17 14:55:00|42678.1|42658.1|42660.6|42640.6|42678.1|42658.1|42660.6|42640.6|6
1631890510000|2021-09-17 14:55:10|42658.6|42638.6|42658.1|42638.1|42658.6|42638.6|42655.1|42635.1|16
1631890520000|2021-09-17 14:55:20|42656.1|42636.1|42658.1|42638.1|42658.1|42638.1|42656.1|42636.1|5
1631890530000|2021-09-17 14:55:30|42656.1|42636.1|42650.6|42630.6|42658.1|42638.1|42650.6|42630.6|5
1631890540000|2021-09-17 14:55:40|42653.1|42633.1|42645.6|42625.6|42653.1|42633.1|42645.6|42625.6|8
1631890550000|2021-09-17 14:55:50|42643.1|42623.1|42640.6|42620.6|42643.1|42623.1|42640.1|42620.1|12
1631890560000|2021-09-17 14:56:00|42643.1|42623.1|42651.1|42631.1|42658.1|42638.1|42643.1|42623.1|17
1631890570000|2021-09-17 14:56:10|42650.6|42630.6|42640|42620|42650.6|42630.6|42638.1|42618.1|5
1631890580000|2021-09-17 14:56:20|42640.6|42620.6|42643.1|42623.1|42643.1|42623.1|42640.6|42620.6|3
1631890590000|2021-09-17 14:56:30|42645.6|42625.6|42640.6|42620.6|42645.6|42625.6|42640.6|42620.6|2
1631890600000|2021-09-17 14:56:40|42638.6|42618.6|42638.6|42618.6|42638.6|42618.6|42638.6|42618.6|1
1631890610000|2021-09-17 14:56:50|42638.1|42618.1|42627.5|42607.5|42638.1|42618.1|42627.5|42607.5|6
1631890620000|2021-09-17 14:57:00|42628.1|42608.1|42598.6|42578.6|42628.1|42608.1|42598.6|42578.6|12
1631890630000|2021-09-17 14:57:10|42599.2|42579.2|42603.1|42583.1|42603.1|42583.1|42599.2|42579.2|3
1631890640000|2021-09-17 14:57:20|42605.6|42585.6|42618.1|42598.1|42620.6|42600.6|42605.6|42585.6|4
1631890650000|2021-09-17 14:57:30|42616.1|42596.1|42613.6|42593.6|42616.1|42596.1|42613.6|42593.6|4
1631890660000|2021-09-17 14:57:40|42615.6|42595.6|42627.5|42607.5|42627.5|42607.5|42613.6|42593.6|16
1631890670000|2021-09-17 14:57:50|42630|42610|42640.6|42620.6|42640.6|42620.6|42630|42610|5
1631890680000|2021-09-17 14:58:00|42642.5|42622.5|42638.6|42618.6|42645|42625|42638.6|42618.6|16
1631890690000|2021-09-17 14:58:10|42638.1|42618.1|42645|42625|42645.6|42625.6|42635.6|42615.6|9
1631890700000|2021-09-17 14:58:20|42643.1|42623.1|42653.1|42633.1|42655.6|42635.6|42636.1|42616.1|10
1631890710000|2021-09-17 14:58:30|42653.6|42633.6|42655.6|42635.6|42655.6|42635.6|42652.5|42632.5|13
1631890720000|2021-09-17 14:58:40|42655|42635|42665|42645|42665|42645|42655|42635|6
1631890730000|2021-09-17 14:58:50|42670|42650|42680.6|42660.6|42680.6|42660.6|42670|42650|14
1631890740000|2021-09-17 14:59:00|42678.6|42658.6|42688.1|42668.1|42690.6|42670.6|42678.6|42658.6|18
1631890750000|2021-09-17 14:59:10|42680.6|42660.6|42656.1|42636.1|42680.6|42660.6|42653.1|42633.1|23
1631890760000|2021-09-17 14:59:20|42655.6|42635.6|42653.1|42633.1|42655.6|42635.6|42650.6|42630.6|3
1631890770000|2021-09-17 14:59:30|42650.6|42630.6|42653.1|42633.1|42653.1|42633.1|42648.1|42628.1|2
1631890780000|2021-09-17 14:59:40|42655.6|42635.6|42650.6|42630.6|42658.1|42638.1|42648.1|42628.1|2
1631890790000|2021-09-17 14:59:50|42652.5|42632.5|42662.5|42642.5|42662.5|42642.5|42650.6|42630.6|4
1631890800000|2021-09-17 15:00:00|42665|42645|42643.1|42623.1|42665|42645|42643.1|42623.1|8
1631890810000|2021-09-17 15:00:10|42640.6|42620.6|42670.6|42650.6|42670.6|42650.6|42640.6|42620.6|10
1631890820000|2021-09-17 15:00:20|42668.1|42648.1|42685.6|42665.6|42690.6|42670.6|42668.1|42648.1|5
1631890830000|2021-09-17 15:00:30|42690.6|42670.6|42693.1|42673.1|42693.1|42673.1|42685.6|42665.6|4
1631890840000|2021-09-17 15:00:40|42695|42675|42693.1|42673.1|42700.6|42680.6|42693.1|42673.1|14
1631890850000|2021-09-17 15:00:50|42695.6|42675.6|42685.6|42665.6|42695.6|42675.6|42685.6|42665.6|8
1631890860000|2021-09-17 15:01:00|42687.5|42667.5|42700|42680|42700.6|42680.6|42687.5|42667.5|4
1631890870000|2021-09-17 15:01:10|42700.6|42680.6|42701.1|42681.1|42705.6|42685.6|42700.6|42680.6|4
1631890880000|2021-09-17 15:01:20|42703.1|42683.1|42705.6|42685.6|42708.1|42688.1|42703.1|42683.1|8
1631890890000|2021-09-17 15:01:30|42708.1|42688.1|42708.1|42688.1|42710.6|42690.6|42703.6|42683.6|12
1631890900000|2021-09-17 15:01:40|42710.6|42690.6|42712|42692|42712|42692|42706.1|42686.1|7
1631890910000|2021-09-17 15:01:50|42713.1|42693.1|42728.1|42708.1|42728.1|42708.1|42710.6|42690.6|14
1631890920000|2021-09-17 15:02:00|42730.6|42710.6|42750.6|42730.6|42752|42732|42730.6|42710.6|24
1631890930000|2021-09-17 15:02:10|42748.1|42728.1|42735.6|42715.6|42748.1|42728.1|42735.6|42715.6|4
1631890940000|2021-09-17 15:02:20|42733.1|42713.1|42743.1|42723.1|42743.1|42723.1|42733.1|42713.1|10
1631890950000|2021-09-17 15:02:30|42745.6|42725.6|42752.5|42732.5|42752.5|42732.5|42745.6|42725.6|3
1631890960000|2021-09-17 15:02:40|42753.1|42733.1|42755.6|42735.6|42755.6|42735.6|42753.1|42733.1|3
1631890970000|2021-09-17 15:02:50|42758.1|42738.1|42753.1|42733.1|42758.1|42738.1|42753.1|42733.1|10
1631890980000|2021-09-17 15:03:00|42751.1|42731.1|42748.1|42728.1|42753.1|42733.1|42748.1|42728.1|5
1631890990000|2021-09-17 15:03:10|42745.6|42725.6|42735.6|42715.6|42745.6|42725.6|42735.6|42715.6|3
1631891000000|2021-09-17 15:03:20|42733.6|42713.6|42735.6|42715.6|42735.6|42715.6|42733.1|42713.1|3
1631891010000|2021-09-17 15:03:30|42737.5|42717.5|42733.1|42713.1|42737.5|42717.5|42733.1|42713.1|4
1631891020000|2021-09-17 15:03:40|42735.6|42715.6|42745.6|42725.6|42745.6|42725.6|42735.6|42715.6|6
1631891030000|2021-09-17 15:03:50|42747.5|42727.5|42745.6|42725.6|42750.6|42730.6|42745.6|42725.6|7
1631891040000|2021-09-17 15:04:00|42746.1|42726.1|42753.1|42733.1|42755|42735|42746.1|42726.1|13
1631891050000|2021-09-17 15:04:10|42750|42730|42741.1|42721.1|42750.6|42730.6|42741.1|42721.1|6
1631891060000|2021-09-17 15:04:20|42740.6|42720.6|42743.1|42723.1|42743.1|42723.1|42740.6|42720.6|2
1631891070000|2021-09-17 15:04:30|42743.6|42723.6|42755|42735|42755|42735|42743.6|42723.6|5
1631891080000|2021-09-17 15:04:40|42755.6|42735.6|42762.5|42742.5|42762.5|42742.5|42755.6|42735.6|6
1631891090000|2021-09-17 15:04:50|42768.1|42748.1|42773.1|42753.1|42773.1|42753.1|42768.1|42748.1|10
1631891100000|2021-09-17 15:05:00|42770.6|42750.6|42768.1|42748.1|42770.6|42750.6|42760.6|42740.6|17
1631891110000|2021-09-17 15:05:10|42770.6|42750.6|42760.6|42740.6|42770.6|42750.6|42760.6|42740.6|11
1631891120000|2021-09-17 15:05:20|42758.1|42738.1|42758.1|42738.1|42760.6|42740.6|42758.1|42738.1|4
1631891130000|2021-09-17 15:05:30|42760|42740|42745.6|42725.6|42760.6|42740.6|42745.6|42725.6|7
1631891140000|2021-09-17 15:05:40|42747.5|42727.5|42748.1|42728.1|42748.1|42728.1|42745.6|42725.6|13
1631891150000|2021-09-17 15:05:50|42753.1|42733.1|42750.6|42730.6|42753.1|42733.1|42748.1|42728.1|10
1631891160000|2021-09-17 15:06:00|42748.6|42728.6|42730.6|42710.6|42748.6|42728.6|42730.6|42710.6|10
1631891170000|2021-09-17 15:06:10|42732.5|42712.5|42732.5|42712.5|42735.6|42715.6|42732.5|42712.5|5
1631891180000|2021-09-17 15:06:20|42731.1|42711.1|42742|42722|42742|42722|42730.6|42710.6|12
1631891190000|2021-09-17 15:06:30|42740|42720|42740.6|42720.6|42740.6|42720.6|42736.1|42716.1|2
1631891200000|2021-09-17 15:06:40|42745|42725|42758.1|42738.1|42758.1|42738.1|42745|42725|5
1631891210000|2021-09-17 15:06:50|42757.5|42737.5|42755.6|42735.6|42757.5|42737.5|42753.1|42733.1|4
1631891220000|2021-09-17 15:07:00|42753.1|42733.1|42748.1|42728.1|42753.1|42733.1|42748.1|42728.1|9
1631891230000|2021-09-17 15:07:10|42743.6|42723.6|42745.6|42725.6|42745.6|42725.6|42743.1|42723.1|1
1631891240000|2021-09-17 15:07:20|42748.1|42728.1|42753.1|42733.1|42753.1|42733.1|42748.1|42728.1|2
1631891250000|2021-09-17 15:07:30|42755.6|42735.6|42753.1|42733.1|42757.5|42737.5|42750.6|42730.6|7
1631891260000|2021-09-17 15:07:40|42748.6|42728.6|42743.1|42723.1|42750.6|42730.6|42740.6|42720.6|3
1631891270000|2021-09-17 15:07:50|42740.6|42720.6|42738.1|42718.1|42740.6|42720.6|42738.1|42718.1|2
1631891280000|2021-09-17 15:08:00|42735.6|42715.6|42747.5|42727.5|42750.6|42730.6|42735.6|42715.6|5
1631891290000|2021-09-17 15:08:10|42748.1|42728.1|42740.6|42720.6|42748.1|42728.1|42740.6|42720.6|5
1631891300000|2021-09-17 15:08:20|42743.1|42723.1|42743.1|42723.1|42743.1|42723.1|42743.1|42723.1|7
1631891310000|2021-09-17 15:08:30|42740.6|42720.6|42740.6|42720.6|42740.6|42720.6|42740.6|42720.6|2
1631891320000|2021-09-17 15:08:40|42738.1|42718.1|42742.5|42722.5|42742.5|42722.5|42738.1|42718.1|4
1631891330000|2021-09-17 15:08:50|42745|42725|42745.6|42725.6|42745.6|42725.6|42730.6|42710.6|15
1631891340000|2021-09-17 15:09:00|42747.5|42727.5|42750.6|42730.6|42750.6|42730.6|42745.6|42725.6|1
1631891350000|2021-09-17 15:09:10|42748.1|42728.1|42748.1|42728.1|42750.6|42730.6|42748.1|42728.1|0
1631891360000|2021-09-17 15:09:20|42745.6|42725.6|42748.1|42728.1|42748.1|42728.1|42745.6|42725.6|5
1631891370000|2021-09-17 15:09:30|42745.6|42725.6|42748.1|42728.1|42748.1|42728.1|42743.1|42723.1|5
1631891380000|2021-09-17 15:09:40|42746.1|42726.1|42745.6|42725.6|42750|42730|42745.6|42725.6|7
1631891390000|2021-09-17 15:09:50|42750.6|42730.6|42745.6|42725.6|42750.6|42730.6|42745.6|42725.6|7
1631891400000|2021-09-17 15:10:00|42743.1|42723.1|42735.6|42715.6|42743.1|42723.1|42733.1|42713.1|8
1631891410000|2021-09-17 15:10:10|42737.5|42717.5|42713.1|42693.1|42743.1|42723.1|42712.5|42692.5|17
1631891420000|2021-09-17 15:10:20|42710.6|42690.6|42685.6|42665.6|42710.6|42690.6|42685.6|42665.6|10
1631891430000|2021-09-17 15:10:30|42681.1|42661.1|42685.6|42665.6|42685.6|42665.6|42678.1|42658.1|9
1631891440000|2021-09-17 15:10:40|42688.1|42668.1|42685.6|42665.6|42688.1|42668.1|42681.1|42661.1|9
1631891450000|2021-09-17 15:10:50|42680.6|42660.6|42680.6|42660.6|42685.6|42665.6|42676.6|42656.6|3
1631891460000|2021-09-17 15:11:00|42685.6|42665.6|42695|42675|42695|42675|42685.6|42665.6|8
1631891470000|2021-09-17 15:11:10|42700|42680|42708.1|42688.1|42708.1|42688.1|42700|42680|5
1631891480000|2021-09-17 15:11:20|42713.1|42693.1|42716.1|42696.1|42718.1|42698.1|42713.1|42693.1|5
1631891490000|2021-09-17 15:11:30|42720|42700|42723.1|42703.1|42723.1|42703.1|42720|42700|4
1631891500000|2021-09-17 15:11:40|42725.6|42705.6|42735.6|42715.6|42735.6|42715.6|42725.6|42705.6|2
1631891510000|2021-09-17 15:11:50|42733.1|42713.1|42728.6|42708.6|42733.1|42713.1|42726.1|42706.1|13
1631891520000|2021-09-17 15:12:00|42726.6|42706.6|42706.6|42686.6|42726.6|42706.6|42706.1|42686.1|9
1631891530000|2021-09-17 15:12:10|42703.6|42683.6|42702|42682|42703.6|42683.6|42695.6|42675.6|17
1631891540000|2021-09-17 15:12:20|42700|42680|42698.1|42678.1|42702|42682|42698.1|42678.1|3
1631891550000|2021-09-17 15:12:30|42696.1|42676.1|42695.6|42675.6|42698.1|42678.1|42693.6|42673.6|2
1631891560000|2021-09-17 15:12:40|42693.6|42673.6|42697.5|42677.5|42697.5|42677.5|42693.6|42673.6|3
1631891570000|2021-09-17 15:12:50|42698.1|42678.1|42711.1|42691.1|42713.1|42693.1|42698.1|42678.1|12
1631891580000|2021-09-17 15:13:00|42708.6|42688.6|42706.1|42686.1|42708.6|42688.6|42706.1|42686.1|2
1631891590000|2021-09-17 15:13:10|42705.6|42685.6|42710|42690|42710|42690|42703.6|42683.6|3
1631891600000|2021-09-17 15:13:20|42710.6|42690.6|42726.1|42706.1|42728.1|42708.1|42710.6|42690.6|4
1631891610000|2021-09-17 15:13:30|42725.6|42705.6|42723.1|42703.1|42725.6|42705.6|42723.1|42703.1|2
1631891620000|2021-09-17 15:13:40|42721.1|42701.1|42725.6|42705.6|42725.6|42705.6|42718.6|42698.6|4
1631891630000|2021-09-17 15:13:50|42728.1|42708.1|42728.1|42708.1|42728.1|42708.1|42728.1|42708.1|4
1631891640000|2021-09-17 15:14:00|42730|42710|42730.6|42710.6|42730.6|42710.6|42728.6|42708.6|5
1631891650000|2021-09-17 15:14:10|||||||||3
1631891660000|2021-09-17 15:14:20|42733.1|42713.1|42728.6|42708.6|42733.1|42713.1|42728.6|42708.6|2
1631891670000|2021-09-17 15:14:30|42730.6|42710.6|42733.1|42713.1|42733.1|42713.1|42730.6|42710.6|3
1631891680000|2021-09-17 15:14:40|42735|42715|42745.6|42725.6|42745.6|42725.6|42735|42715|10
1631891690000|2021-09-17 15:14:50|42748.1|42728.1|42743.6|42723.6|42752.5|42732.5|42743.6|42723.6|7
1631891700000|2021-09-17 15:15:00|42741.6|42721.6|42741.6|42721.6|42741.6|42721.6|42741.6|42721.6|2
1631891710000|2021-09-17 15:15:10|42741.1|42721.1|42733.6|42713.6|42743.1|42723.1|42733.6|42713.6|10
1631891720000|2021-09-17 15:15:20|42731.6|42711.6|42733.6|42713.6|42733.6|42713.6|42731.6|42711.6|5
1631891730000|2021-09-17 15:15:30|42735.6|42715.6|42743.1|42723.1|42743.1|42723.1|42735.6|42715.6|5
1631891740000|2021-09-17 15:15:40|42740.6|42720.6|42745|42725|42745|42725|42740.6|42720.6|5
1631891750000|2021-09-17 15:15:50|42747.5|42727.5|42740|42720|42747.5|42727.5|42740|42720|7
1631891760000|2021-09-17 15:16:00|42738.1|42718.1|42720.6|42700.6|42738.1|42718.1|42718.6|42698.6|7
1631891770000|2021-09-17 15:16:10|42718.1|42698.1|42703.6|42683.6|42718.1|42698.1|42703.6|42683.6|10
1631891780000|2021-09-17 15:16:20|42705.6|42685.6|42705.6|42685.6|42710.6|42690.6|42705.6|42685.6|6
1631891790000|2021-09-17 15:16:30|42701.6|42681.6|42695|42675|42701.6|42681.6|42695|42675|8
1631891800000|2021-09-17 15:16:40|42688.1|42668.1|42673.1|42653.1|42688.1|42668.1|42673.1|42653.1|12
1631891810000|2021-09-17 15:16:50|42671.1|42651.1|42668.1|42648.1|42671.1|42651.1|42665.6|42645.6|18
1631891820000|2021-09-17 15:17:00|42668.6|42648.6|42688.1|42668.1|42690|42670|42668.6|42648.6|10
1631891830000|2021-09-17 15:17:10|42685.6|42665.6|42678.1|42658.1|42685.6|42665.6|42675.6|42655.6|9
1631891840000|2021-09-17 15:17:20|42680|42660|42683.1|42663.1|42690.6|42670.6|42680|42660|11
1631891850000|2021-09-17 15:17:30|42685.6|42665.6|42685.6|42665.6|42685.6|42665.6|42683.1|42663.1|1
1631891860000|2021-09-17 15:17:40|42683.1|42663.1|42683.1|42663.1|42683.1|42663.1|42681.1|42661.1|2
1631891870000|2021-09-17 15:17:50|42685|42665|42693.1|42673.1|42693.1|42673.1|42685|42665|7
1631891880000|2021-09-17 15:18:00|42695.6|42675.6|42705.6|42685.6|42705.6|42685.6|42695.6|42675.6|6
1631891890000|2021-09-17 15:18:10|42712.5|42692.5|42710|42690|42713.1|42693.1|42708.1|42688.1|6
1631891900000|2021-09-17 15:18:20|42710.6|42690.6|42715.6|42695.6|42715.6|42695.6|42707.5|42687.5|6
1631891910000|2021-09-17 15:18:30|42714.5|42694.5|42708.1|42688.1|42714.5|42694.5|42706.1|42686.1|4
1631891920000|2021-09-17 15:18:40|42710.6|42690.6|42716.6|42696.6|42720.6|42700.6|42710.6|42690.6|11
1631891930000|2021-09-17 15:18:50|42715.6|42695.6|42730.6|42710.6|42730.6|42710.6|42715.6|42695.6|7
1631891940000|2021-09-17 15:19:00|42729.5|42709.5|42733.1|42713.1|42733.1|42713.1|42729.5|42709.5|3
1631891950000|2021-09-17 15:19:10|42734.1|42714.1|42743.1|42723.1|42743.1|42723.1|42734.1|42714.1|5
1631891960000|2021-09-17 15:19:20|||||||||9
1631891970000|2021-09-17 15:19:30|42740.6|42720.6|42743.1|42723.1|42743.1|42723.1|42740.6|42720.6|9
1631891980000|2021-09-17 15:19:40|42741.1|42721.1|42738.1|42718.1|42742.5|42722.5|42738.1|42718.1|11
1631891990000|2021-09-17 15:19:50|42736.1|42716.1|42733.1|42713.1|42736.1|42716.1|42730.6|42710.6|4
1631892000000|2021-09-17 15:20:00|42732.5|42712.5|42725.6|42705.6|42735.6|42715.6|42725.6|42705.6|7
1631892010000|2021-09-17 15:20:10|42726.1|42706.1|42738.1|42718.1|42738.1|42718.1|42725.6|42705.6|8
1631892020000|2021-09-17 15:20:20|42743.1|42723.1|42748.1|42728.1|42748.1|42728.1|42743.1|42723.1|5
1631892030000|2021-09-17 15:20:30|42748.6|42728.6|42763.1|42743.1|42763.1|42743.1|42748.1|42728.1|7
1631892040000|2021-09-17 15:20:40|42761.1|42741.1|42760.6|42740.6|42763.1|42743.1|42760.6|42740.6|4
1631892050000|2021-09-17 15:20:50|42758.6|42738.6|42753.1|42733.1|42758.6|42738.6|42753.1|42733.1|6
1631892060000|2021-09-17 15:21:00|42750.6|42730.6|42748.1|42728.1|42750.6|42730.6|42748.1|42728.1|2
1631892070000|2021-09-17 15:21:10|42750|42730|42755.6|42735.6|42755.6|42735.6|42750|42730|8
1631892080000|2021-09-17 15:21:20|42753.1|42733.1|42734.1|42714.1|42753.1|42733.1|42734.1|42714.1|13
1631892090000|2021-09-17 15:21:30|42732.2|42712.2|42731.6|42711.6|42734.1|42714.1|42731.6|42711.6|1
1631892100000|2021-09-17 15:21:40|42729.7|42709.7|42742.5|42722.5|42742.5|42722.5|42729.7|42709.7|5
1631892110000|2021-09-17 15:21:50|42738.6|42718.6|42733.6|42713.6|42738.6|42718.6|42733.6|42713.6|4
1631892120000|2021-09-17 15:22:00|42735.6|42715.6|42733.1|42713.1|42735.6|42715.6|42733.1|42713.1|5
1631892130000|2021-09-17 15:22:10|42735.6|42715.6|42715.6|42695.6|42735.6|42715.6|42715.6|42695.6|6
1631892140000|2021-09-17 15:22:20|42713.1|42693.1|42717.5|42697.5|42720|42700|42713.1|42693.1|8
1631892150000|2021-09-17 15:22:30|42719.5|42699.5|42720.6|42700.6|42720.6|42700.6|42719.5|42699.5|2
1631892160000|2021-09-17 15:22:40|42723.1|42703.1|42732.5|42712.5|42732.5|42712.5|42723.1|42703.1|1
1631892170000|2021-09-17 15:22:50|42737.5|42717.5|42737.5|42717.5|42737.5|42717.5|42737.5|42717.5|13
1631892180000|2021-09-17 15:23:00|42733.1|42713.1|42715.6|42695.6|42733.1|42713.1|42715.6|42695.6|8
1631892190000|2021-09-17 15:23:10|42710.9|42690.9|42703.1|42683.1|42710.9|42690.9|42703.1|42683.1|3
1631892200000|2021-09-17 15:23:20|42698.1|42678.1|42697.5|42677.5|42698.1|42678.1|42695.6|42675.6|13
1631892210000|2021-09-17 15:23:30|42698.1|42678.1|42693.1|42673.1|42700.6|42680.6|42693.1|42673.1|9
1631892220000|2021-09-17 15:23:40|42691.1|42671.1|42686.6|42666.6|42691.1|42671.1|42686.6|42666.6|6
1631892230000|2021-09-17 15:23:50|42684.7|42664.7|42681.6|42661.6|42684.7|42664.7|42681.6|42661.6|4
1631892240000|2021-09-17 15:24:00|42683.6|42663.6|42688.1|42668.1|42688.1|42668.1|42683.6|42663.6|7
1631892250000|2021-09-17 15:24:10|42690|42670|42686.1|42666.1|42690.6|42670.6|42686.1|42666.1|18
1631892260000|2021-09-17 15:24:20|42688.1|42668.1|42678.1|42658.1|42688.1|42668.1|42678.1|42658.1|4
1631892270000|2021-09-17 15:24:30|42675.6|42655.6|42680.6|42660.6|42680.6|42660.6|42675.6|42655.6|19
1631892280000|2021-09-17 15:24:40|42683.1|42663.1|42685.6|42665.6|42685.6|42665.6|42683.1|42663.1|0
1631892290000|2021-09-17 15:24:50|42688.1|42668.1|42684.1|42664.1|42688.1|42668.1|42684.1|42664.1|7
1631892300000|2021-09-17 15:25:00|42680.2|42660.2|42681.6|42661.6|42684.1|42664.1|42679.1|42659.1|8
1631892310000|2021-09-17 15:25:10|42684.1|42664.1|42689.1|42669.1|42689.1|42669.1|42684.1|42664.1|5
1631892320000|2021-09-17 15:25:20|42686.6|42666.6|42684.7|42664.7|42686.6|42666.6|42682.2|42662.2|2
1631892330000|2021-09-17 15:25:30|42684.1|42664.1|42681.6|42661.6|42684.1|42664.1|42681.6|42661.6|2
1631892340000|2021-09-17 15:25:40|42679.7|42659.7|42684.1|42664.1|42686.6|42666.6|42679.7|42659.7|11
1631892350000|2021-09-17 15:25:50|42682.2|42662.2|42671.6|42651.6|42682.2|42662.2|42671.6|42651.6|8
1631892370000|2021-09-17 15:26:10|42669.7|42649.7|42671.6|42651.6|42671.6|42651.6|42669.7|42649.7|4
1631892380000|2021-09-17 15:26:20|42671.1|42651.1|42671.6|42651.6|42671.6|42651.6|42669.1|42649.1|0
1631892390000|2021-09-17 15:26:30|42670.6|42650.6|42666.6|42646.6|42670.6|42650.6|42666.6|42646.6|6
1631892400000|2021-09-17 15:26:40|42668.6|42648.6|42666.6|42646.6|42671.1|42651.1|42666.6|42646.6|8
1631892410000|2021-09-17 15:26:50|42668.6|42648.6|42666.6|42646.6|42669.1|42649.1|42666.6|42646.6|2
1631892420000|2021-09-17 15:27:00|42668.6|42648.6|42676.1|42656.1|42676.1|42656.1|42666.6|42646.6|15
1631892430000|2021-09-17 15:27:10|42676.6|42656.6|42669.1|42649.1|42676.6|42656.6|42669.1|42649.1|3
1631892440000|2021-09-17 15:27:20|42667.2|42647.2|42663.6|42643.6|42667.2|42647.2|42663.6|42643.6|7
1631892450000|2021-09-17 15:27:30|42664.1|42644.1|42646.6|42626.6|42664.1|42644.1|42646.6|42626.6|14
1631892460000|2021-09-17 15:27:40|42646.1|42626.1|42646.1|42626.1|42646.1|42626.1|42641.6|42621.6|13
1631892470000|2021-09-17 15:27:50|42648.1|42628.1|42646.6|42626.6|42648.6|42628.6|42641.6|42621.6|4
1631892480000|2021-09-17 15:28:00|42647.2|42627.2|42659.1|42639.1|42659.1|42639.1|42647.2|42627.2|22
1631892490000|2021-09-17 15:28:10|42657.2|42637.2|42654.1|42634.1|42657.2|42637.2|42652.2|42632.2|3
1631892500000|2021-09-17 15:28:20|42651.6|42631.6|42641.6|42621.6|42651.6|42631.6|42641.6|42621.6|6
1631892510000|2021-09-17 15:28:30|42646.1|42626.1|42641.1|42621.1|42646.1|42626.1|42641.1|42621.1|3
1631892520000|2021-09-17 15:28:40|42640.6|42620.6|42635.6|42615.6|42640.6|42620.6|42633.1|42613.1|13
1631892530000|2021-09-17 15:28:50|42633.6|42613.6|42633.1|42613.1|42635.6|42615.6|42629.1|42609.1|1
1631892540000|2021-09-17 15:29:00|42633.6|42613.6|42648.1|42628.1|42650|42630|42633.6|42613.6|12
1631892550000|2021-09-17 15:29:10|42645.6|42625.6|42647.5|42627.5|42647.5|42627.5|42643.1|42623.1|4
1631892560000|2021-09-17 15:29:20|42648.1|42628.1|42650.6|42630.6|42650.6|42630.6|42648.1|42628.1|2
1631892570000|2021-09-17 15:29:30|42650|42630|42648.1|42628.1|42650.6|42630.6|42648.1|42628.1|2
1631892580000|2021-09-17 15:29:40|42646.1|42626.1|42645.6|42625.6|42646.1|42626.1|42643.1|42623.1|5
1631892590000|2021-09-17 15:29:50|42647.5|42627.5|42648.1|42628.1|42648.1|42628.1|42647.5|42627.5|3
1631892600000|2021-09-17 15:30:00|42646.1|42626.1|42638.1|42618.1|42646.1|42626.1|42638.1|42618.1|6
1631892610000|2021-09-17 15:30:10|||||||||2
1631892620000|2021-09-17 15:30:20|42628.1|42608.1|42625.6|42605.6|42628.1|42608.1|42615.6|42595.6|23
1631892630000|2021-09-17 15:30:30|42623.6|42603.6|42623.1|42603.1|42623.6|42603.6|42623.1|42603.1|1
1631892640000|2021-09-17 15:30:40|42623.6|42603.6|42623.1|42603.1|42625.6|42605.6|42623.1|42603.1|4
1631892650000|2021-09-17 15:30:50|42625.6|42605.6|42628.1|42608.1|42628.1|42608.1|42623.1|42603.1|17
1631892660000|2021-09-17 15:31:00|42626.1|42606.1|42628.1|42608.1|42630.6|42610.6|42625.6|42605.6|6
1631892670000|2021-09-17 15:31:10|42630.6|42610.6|42625.6|42605.6|42633.1|42613.1|42625.6|42605.6|9
1631892680000|2021-09-17 15:31:20|42628.1|42608.1|42623.1|42603.1|42628.1|42608.1|42623.1|42603.1|4
1631892690000|2021-09-17 15:31:30|42622.5|42602.5|42620.6|42600.6|42623.1|42603.1|42620.6|42600.6|6
1631892700000|2021-09-17 15:31:40|42623.1|42603.1|42623.1|42603.1|42623.1|42603.1|42618.6|42598.6|5
1631892710000|2021-09-17 15:31:50|42623.6|42603.6|42625.6|42605.6|42625.6|42605.6|42623.6|42603.6|3
1631892720000|2021-09-17 15:32:00|42623.6|42603.6|42603.1|42583.1|42623.6|42603.6|42603.1|42583.1|46
1631892730000|2021-09-17 15:32:10|42599.1|42579.1|42577|42557|42599.1|42579.1|42577|42557|91
1631892740000|2021-09-17 15:32:20|42558.1|42538.1|42583.1|42563.1|42588.1|42568.1|42558.1|42538.1|72
1631892750000|2021-09-17 15:32:30|42588.1|42568.1|42588.1|42568.1|42588.1|42568.1|42585.6|42565.6|6
1631892760000|2021-09-17 15:32:40|42587.5|42567.5|42585.6|42565.6|42588.1|42568.1|42585.6|42565.6|8
1631892770000|2021-09-17 15:32:50|42583.1|42563.1|42581.1|42561.1|42585.6|42565.6|42581.1|42561.1|24
1631892780000|2021-09-17 15:33:00|42583.1|42563.1|42621.1|42601.1|42621.1|42601.1|42583.1|42563.1|34
1631892790000|2021-09-17 15:33:10|42625.6|42605.6|42650.6|42630.6|42653.1|42633.1|42625.6|42605.6|17
1631892800000|2021-09-17 15:33:20|42650|42630|42638.1|42618.1|42650|42630|42638.1|42618.1|17
1631892810000|2021-09-17 15:33:30|42633.6|42613.6|42640.6|42620.6|42642.5|42622.5|42633.6|42613.6|10
1631892820000|2021-09-17 15:33:40|42635.6|42615.6|42635.6|42615.6|42635.6|42615.6|42633.1|42613.1|9
1631892830000|2021-09-17 15:33:50|42637.5|42617.5|42638.1|42618.1|42642.5|42622.5|42633.6|42613.6|9
1631892840000|2021-09-17 15:34:00|42639.5|42619.5|42653.1|42633.1|42653.1|42633.1|42639.5|42619.5|12
1631892850000|2021-09-17 15:34:10|42653.6|42633.6|42660|42640|42660|42640|42653.1|42633.1|4
1631892860000|2021-09-17 15:34:20|42660.6|42640.6|42668.1|42648.1|42668.1|42648.1|42660.6|42640.6|7
1631892870000|2021-09-17 15:34:30|42664.1|42644.1|42665.6|42645.6|42665.6|42645.6|42664.1|42644.1|14
1631892880000|2021-09-17 15:34:40|42666.1|42646.1|42672.5|42652.5|42672.5|42652.5|42663.1|42643.1|10
1631892890000|2021-09-17 15:34:50|42668.6|42648.6|42673.1|42653.1|42675.6|42655.6|42665.6|42645.6|16
1631892900000|2021-09-17 15:35:00|42675.6|42655.6|42675.6|42655.6|42678.6|42658.6|42675.6|42655.6|5
1631892910000|2021-09-17 15:35:10|42673.6|42653.6|42668.6|42648.6|42673.6|42653.6|42664.1|42644.1|10
1631892920000|2021-09-17 15:35:20|42670.6|42650.6|42666.6|42646.6|42675.6|42655.6|42666.1|42646.1|11
1631892930000|2021-09-17 15:35:30|42666.1|42646.1|42653.6|42633.6|42666.1|42646.1|42653.6|42633.6|4
1631892940000|2021-09-17 15:35:40|42651.1|42631.1|42653.1|42633.1|42653.6|42633.6|42651.1|42631.1|10
1631892950000|2021-09-17 15:35:50|42651.1|42631.1|42660.6|42640.6|42661.1|42641.1|42650|42630|4
1631892960000|2021-09-17 15:36:00|42665.6|42645.6|42678.6|42658.6|42678.6|42658.6|42665.6|42645.6|9
1631892970000|2021-09-17 15:36:10|42681.1|42661.1|42693.1|42673.1|42693.1|42673.1|42678.6|42658.6|12
1631892980000|2021-09-17 15:36:20|42692.5|42672.5|42688.1|42668.1|42692.5|42672.5|42688.1|42668.1|4
1631892990000|2021-09-17 15:36:30|42685.6|42665.6|42688.1|42668.1|42688.1|42668.1|42685.6|42665.6|1
1631893000000|2021-09-17 15:36:40|42685.6|42665.6|42673.1|42653.1|42688.1|42668.1|42673.1|42653.1|5
1631893010000|2021-09-17 15:36:50|42670.6|42650.6|42677.5|42657.5|42677.5|42657.5|42670.6|42650.6|9
1631893020000|2021-09-17 15:37:00|42678.1|42658.1|42683.1|42663.1|42687.5|42667.5|42678.1|42658.1|7
1631893030000|2021-09-17 15:37:10|42685|42665|42680.6|42660.6|42685|42665|42680.6|42660.6|2
1631893040000|2021-09-17 15:37:20|42683.1|42663.1|42685|42665|42687.5|42667.5|42683.1|42663.1|3
1631893050000|2021-09-17 15:37:30|42678.1|42658.1|42666.1|42646.1|42678.1|42658.1|42666.1|42646.1|11
1631893060000|2021-09-17 15:37:40|42665.6|42645.6|42663.1|42643.1|42665.6|42645.6|42663.1|42643.1|8
1631893070000|2021-09-17 15:37:50|42661.1|42641.1|42660|42640|42661.1|42641.1|42660|42640|3
1631893080000|2021-09-17 15:38:00|42660.6|42640.6|42666.1|42646.1|42666.1|42646.1|42660.6|42640.6|6
1631893090000|2021-09-17 15:38:10|42668.6|42648.6|42670.6|42650.6|42670.6|42650.6|42666.1|42646.1|1
1631893100000|2021-09-17 15:38:20|42672.5|42652.5|42675.6|42655.6|42675.6|42655.6|42672.5|42652.5|5
1631893110000|2021-09-17 15:38:30|42678.1|42658.1|42687|42667|42687.5|42667.5|42678.1|42658.1|10
1631893120000|2021-09-17 15:38:40|42688.1|42668.1|42688.1|42668.1|42695|42675|42688.1|42668.1|3
1631893130000|2021-09-17 15:38:50|42684.1|42664.1|42687.5|42667.5|42687.5|42667.5|42678.6|42658.6|7
1631893140000|2021-09-17 15:39:00|||||||||1
1631893150000|2021-09-17 15:39:10|42688.1|42668.1|42690.6|42670.6|42690.6|42670.6|42688.1|42668.1|6
1631893160000|2021-09-17 15:39:20|42693.1|42673.1|42693.1|42673.1|42693.1|42673.1|42693.1|42673.1|1
1631893170000|2021-09-17 15:39:30|42695.6|42675.6|42715.6|42695.6|42715.6|42695.6|42695.6|42675.6|9
1631893180000|2021-09-17 15:39:40|42713.1|42693.1|42710.6|42690.6|42713.1|42693.1|42708.1|42688.1|10
1631893190000|2021-09-17 15:39:50|42709.5|42689.5|42713.1|42693.1|42713.1|42693.1|42709.5|42689.5|7
1631893200000|2021-09-17 15:40:00|42712.5|42692.5|42713.1|42693.1|42713.1|42693.1|42710.6|42690.6|5
1631893210000|2021-09-17 15:40:10|42715|42695|42720|42700|42720|42700|42715|42695|6
1631893220000|2021-09-17 15:40:20|42720.6|42700.6|42718.1|42698.1|42720.6|42700.6|42715.6|42695.6|4
1631893230000|2021-09-17 15:40:30|42720|42700|42711.1|42691.1|42722.5|42702.5|42711.1|42691.1|8
1631893240000|2021-09-17 15:40:40|42710.6|42690.6|42705|42685|42710.6|42690.6|42705|42685|1
1631893250000|2021-09-17 15:40:50|42705.6|42685.6|42700.6|42680.6|42705.6|42685.6|42700.6|42680.6|2
1631893260000|2021-09-17 15:41:00|42703.1|42683.1|42705.6|42685.6|42705.6|42685.6|42700.6|42680.6|0
1631893270000|2021-09-17 15:41:10|42708.1|42688.1|42712.5|42692.5|42713.1|42693.1|42708.1|42688.1|9
1631893280000|2021-09-17 15:41:20|42713.1|42693.1|42715|42695|42715|42695|42710.6|42690.6|7
1631893290000|2021-09-17 15:41:30|42712.5|42692.5|42705.6|42685.6|42712.5|42692.5|42705.6|42685.6|5
1631893300000|2021-09-17 15:41:40|42705|42685|42700.6|42680.6|42705.6|42685.6|42700.6|42680.6|1
1631893310000|2021-09-17 15:41:50|42698.1|42678.1|42702.5|42682.5|42702.5|42682.5|42693.6|42673.6|4
1631893320000|2021-09-17 15:42:00|42706.5|42686.5|42708.1|42688.1|42710|42690|42705.6|42685.6|1
1631893330000|2021-09-17 15:42:10|42714.5|42694.5|42725.6|42705.6|42725.6|42705.6|42714.5|42694.5|10
1631893340000|2021-09-17 15:42:20|42730.6|42710.6|42728.1|42708.1|42731.1|42711.1|42728.1|42708.1|4
1631893350000|2021-09-17 15:42:30|42730.6|42710.6|42726.1|42706.1|42730.6|42710.6|42726.1|42706.1|8
1631893360000|2021-09-17 15:42:40|42734.5|42714.5|42738.1|42718.1|42738.1|42718.1|42733.6|42713.6|10
1631893370000|2021-09-17 15:42:50|42735.6|42715.6|42738.1|42718.1|42738.1|42718.1|42735.6|42715.6|5
1631893380000|2021-09-17 15:43:00|42740|42720|42733.6|42713.6|42740|42720|42733.6|42713.6|1
1631893390000|2021-09-17 15:43:10|42735|42715|42728.6|42708.6|42735|42715|42728.6|42708.6|3
1631893400000|2021-09-17 15:43:20|42728.1|42708.1|42720.6|42700.6|42728.1|42708.1|42718.1|42698.1|2
1631893410000|2021-09-17 15:43:30|42721.1|42701.1|42723.1|42703.1|42723.1|42703.1|42720.6|42700.6|1
1631893420000|2021-09-17 15:43:40|42720.6|42700.6|42718.1|42698.1|42723.1|42703.1|42718.1|42698.1|4
1631893430000|2021-09-17 15:43:50|42713.1|42693.1|42719.5|42699.5|42719.5|42699.5|42713.1|42693.1|5
1631893440000|2021-09-17 15:44:00|42720|42700|42705.6|42685.6|42720|42700|42705.6|42685.6|4
1631893450000|2021-09-17 15:44:10|42698.1|42678.1|42693.1|42673.1|42698.1|42678.1|42690|42670|13
1631893460000|2021-09-17 15:44:20|42695|42675|42697.5|42677.5|42697.5|42677.5|42695|42675|1
1631893470000|2021-09-17 15:44:30|42695|42675|42693.1|42673.1|42695|42675|42690.6|42670.6|5
1631893480000|2021-09-17 15:44:40|42698.6|42678.6|42701.1|42681.1|42701.1|42681.1|42698.6|42678.6|3
1631893490000|2021-09-17 15:44:50|42703.1|42683.1|42700|42680|42703.1|42683.1|42700|42680|4
1631893500000|2021-09-17 15:45:00|42698.1|42678.1|42686.1|42666.1|42698.1|42678.1|42685.6|42665.6|7
1631893510000|2021-09-17 15:45:10|42688.1|42668.1|42668.1|42648.1|42688.1|42668.1|42668.1|42648.1|23
1631893520000|2021-09-17 15:45:20|42667|42647|42648.1|42628.1|42667|42647|42648.1|42628.1|15
1631893530000|2021-09-17 15:45:30|42644.1|42624.1|42645|42625|42645|42625|42638.6|42618.6|4
1631893540000|2021-09-17 15:45:40|42643.1|42623.1|42648.1|42628.1|42650.6|42630.6|42638.1|42618.1|16
1631893550000|2021-09-17 15:45:50|42648.6|42628.6|42638.1|42618.1|42650.6|42630.6|42638.1|42618.1|8
1631893560000|2021-09-17 15:46:00|42637|42617|42638.1|42618.1|42638.1|42618.1|42633.1|42613.1|3
1631893570000|2021-09-17 15:46:10|42640.6|42620.6|42650.6|42630.6|42653.1|42633.1|42640.6|42620.6|13
1631893580000|2021-09-17 15:46:20|42650|42630|42648.1|42628.1|42650|42630|42648.1|42628.1|1
1631893590000|2021-09-17 15:46:30|42650.6|42630.6|42640|42620|42650.6|42630.6|42640|42620|9
1631893600000|2021-09-17 15:46:40|42640.6|42620.6|42635.6|42615.6|42640.6|42620.6|42635.6|42615.6|9
1631893610000|2021-09-17 15:46:50|42638.1|42618.1|42640.6|42620.6|42640.6|42620.6|42637.5|42617.5|7
1631893620000|2021-09-17 15:47:00|42638.1|42618.1|42633.1|42613.1|42638.1|42618.1|42633.1|42613.1|10
1631893630000|2021-09-17 15:47:10|42635.6|42615.6|42635.6|42615.6|42638.1|42618.1|42635.6|42615.6|8
1631893640000|2021-09-17 15:47:20|42637.5|42617.5|42635.6|42615.6|42640.6|42620.6|42635.6|42615.6|3
1631893650000|2021-09-17 15:47:30|42630.6|42610.6|42621.1|42601.1|42630.6|42610.6|42621.1|42601.1|8
1631893660000|2021-09-17 15:47:40|42625|42605|42630.6|42610.6|42630.6|42610.6|42621.1|42601.1|11
1631893670000|2021-09-17 15:47:50|42633.1|42613.1|42638.1|42618.1|42638.1|42618.1|42633.1|42613.1|1
1631893680000|2021-09-17 15:48:00|42640.6|42620.6|42643.1|42623.1|42643.1|42623.1|42640.6|42620.6|2
1631893690000|2021-09-17 15:48:10|42640.6|42620.6|42640.6|42620.6|42643.6|42623.6|42640.6|42620.6|10
1631893700000|2021-09-17 15:48:20|42643.1|42623.1|42636.1|42616.1|42643.1|42623.1|42636.1|42616.1|6
1631893710000|2021-09-17 15:48:30|42632.2|42612.2|42638.1|42618.1|42640|42620|42631.6|42611.6|1
1631893720000|2021-09-17 15:48:40|42635.6|42615.6|42620.6|42600.6|42638.1|42618.1|42619.1|42599.1|13
1631893730000|2021-09-17 15:48:50|42622.5|42602.5|42630.6|42610.6|42632.5|42612.5|42622.5|42602.5|10
1631893740000|2021-09-17 15:49:00|42635.6|42615.6|42638.1|42618.1|42638.1|42618.1|42635.6|42615.6|7
1631893750000|2021-09-17 15:49:10|42640|42620|42635.6|42615.6|42640|42620|42633.6|42613.6|8
1631893760000|2021-09-17 15:49:20|42638.1|42618.1|42628.1|42608.1|42638.1|42618.1|42628.1|42608.1|3
1631893770000|2021-09-17 15:49:30|42630|42610|42633.1|42613.1|42635.6|42615.6|42630|42610|3
1631893780000|2021-09-17 15:49:40|42628.1|42608.1|42628.1|42608.1|42628.1|42608.1|42628.1|42608.1|3
1631893790000|2021-09-17 15:49:50|42627.5|42607.5|42638.1|42618.1|42638.1|42618.1|42625|42605|6
1631893800000|2021-09-17 15:50:00|42640|42620|42643.1|42623.1|42643.1|42623.1|42640|42620|3
1631893810000|2021-09-17 15:50:10|42638.1|42618.1|42635.6|42615.6|42638.1|42618.1|42635.6|42615.6|4
1631893820000|2021-09-17 15:50:20|42633.1|42613.1|42633.1|42613.1|42633.1|42613.1|42630.6|42610.6|3
1631893830000|2021-09-17 15:50:30|42633.6|42613.6|42638.1|42618.1|42638.1|42618.1|42633.1|42613.1|7
1631893840000|2021-09-17 15:50:40|||||||||2
1631893850000|2021-09-17 15:50:50|42636.1|42616.1|42625|42605|42636.1|42616.1|42625|42605|4
1631893860000|2021-09-17 15:51:00|42627.5|42607.5|42623.1|42603.1|42628.1|42608.1|42623.1|42603.1|2
1631893870000|2021-09-17 15:51:10|42625.6|42605.6|42628.1|42608.1|42628.1|42608.1|42625|42605|7
1631893880000|2021-09-17 15:51:20|42625.6|42605.6|42628.1|42608.1|42628.1|42608.1|42623.6|42603.6|3
1631893890000|2021-09-17 15:51:30|42630.6|42610.6|42638.1|42618.1|42638.1|42618.1|42630.6|42610.6|7
1631893900000|2021-09-17 15:51:40|42640.6|42620.6|42650|42630|42650|42630|42638.1|42618.1|14
1631893910000|2021-09-17 15:51:50|42652|42632|42650|42630|42652.5|42632.5|42648.1|42628.1|7
1631893920000|2021-09-17 15:52:00|42652|42632|42652.5|42632.5|42652.5|42632.5|42650|42630|13
1631893940000|2021-09-17 15:52:20|42648.1|42628.1|42648.1|42628.1|42648.1|42628.1|42648.1|42628.1|2
1631893950000|2021-09-17 15:52:30|42652.5|42632.5|42648.1|42628.1|42653.1|42633.1|42648.1|42628.1|10
1631893960000|2021-09-17 15:52:40|42650.6|42630.6|42639.5|42619.5|42652.5|42632.5|42639.5|42619.5|4
1631893970000|2021-09-17 15:52:50|42635.6|42615.6|42637.5|42617.5|42637.5|42617.5|42635|42615|3
1631893980000|2021-09-17 15:53:00|42638.1|42618.1|42637.5|42617.5|42638.1|42618.1|42632.5|42612.5|1
1631893990000|2021-09-17 15:53:10|42638.1|42618.1|42645.6|42625.6|42645.6|42625.6|42638.1|42618.1|3
1631894000000|2021-09-17 15:53:20|42647.5|42627.5|42643.1|42623.1|42648.1|42628.1|42640.6|42620.6|4
1631894010000|2021-09-17 15:53:30|42639.1|42619.1|42643.1|42623.1|42643.1|42623.1|42638.1|42618.1|3
1631894020000|2021-09-17 15:53:40|42642.5|42622.5|42645.6|42625.6|42645.6|42625.6|42640.6|42620.6|7
1631894030000|2021-09-17 15:53:50|42645|42625|42648.1|42628.1|42648.1|42628.1|42645|42625|2
1631894040000|2021-09-17 15:54:00|42650.6|42630.6|42650.6|42630.6|42650.6|42630.6|42648.1|42628.1|3
1631894050000|2021-09-17 15:54:10|42648.6|42628.6|42653.1|42633.1|42653.1|42633.1|42648.1|42628.1|0
1631894060000|2021-09-17 15:54:20|42648.1|42628.1|42645.6|42625.6|42648.1|42628.1|42645.6|42625.6|35
1631894070000|2021-09-17 15:54:30|42643.1|42623.1|42650.6|42630.6|42650.6|42630.6|42643.1|42623.1|4
1631894080000|2021-09-17 15:54:40|42652.5|42632.5|42662.5|42642.5|42662.5|42642.5|42652.5|42632.5|7
1631894090000|2021-09-17 15:54:50|42664.5|42644.5|42668.1|42648.1|42670|42650|42664.5|42644.5|4
1631894100000|2021-09-17 15:55:00|42670|42650|42685|42665|42688.1|42668.1|42668.1|42648.1|10
1631894110000|2021-09-17 15:55:10|42683.1|42663.1|42687.5|42667.5|42687.5|42667.5|42681.1|42661.1|3
1631894120000|2021-09-17 15:55:20|42688.1|42668.1|42688.1|42668.1|42688.1|42668.1|42688.1|42668.1|4
1631894130000|2021-09-17 15:55:30|42690.6|42670.6|42700.6|42680.6|42708.1|42688.1|42690.6|42670.6|18
1631894140000|2021-09-17 15:55:40|42698.6|42678.6|42700.6|42680.6|42700.6|42680.6|42698.1|42678.1|2
1631894150000|2021-09-17 15:55:50|42703.1|42683.1|42705.6|42685.6|42705.6|42685.6|42703.1|42683.1|0
1631894160000|2021-09-17 15:56:00|42703.6|42683.6|42694.1|42674.1|42703.6|42683.6|42694.1|42674.1|8
1631894170000|2021-09-17 15:56:10|42692.2|42672.2|42685.6|42665.6|42692.2|42672.2|42685.6|42665.6|7
1631894180000|2021-09-17 15:56:20|42687.5|42667.5|42690|42670|42690|42670|42687.5|42667.5|1
1631894190000|2021-09-17 15:56:30|42692|42672|42688.1|42668.1|42692.5|42672.5|42688.1|42668.1|2
1631894200000|2021-09-17 15:56:40|42690|42670|42697.5|42677.5|42697.5|42677.5|42690|42670|3
1631894210000|2021-09-17 15:56:50|42698.1|42678.1|42696.1|42676.1|42700.6|42680.6|42696.1|42676.1|7
1631894220000|2021-09-17 15:57:00|42698.1|42678.1|42698.1|42678.1|42698.1|42678.1|42698.1|42678.1|2
1631894230000|2021-09-17 15:57:10|42700.6|42680.6|42702.5|42682.5|42702.5|42682.5|42698.1|42678.1|3
1631894240000|2021-09-17 15:57:20|42704.5|42684.5|42713.1|42693.1|42713.6|42693.6|42704.5|42684.5|10
1631894250000|2021-09-17 15:57:30|42715|42695|42700.6|42680.6|42715.6|42695.6|42700.6|42680.6|18
1631894260000|2021-09-17 15:57:40|42695.6|42675.6|42680.6|42660.6|42695.6|42675.6|42680.6|42660.6|1
1631894270000|2021-09-17 15:57:50|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|2
1631894280000|2021-09-17 15:58:00|42680.6|42660.6|42684.5|42664.5|42684.5|42664.5|42680.6|42660.6|2
1631894290000|2021-09-17 15:58:10|42685|42665|42685|42665|42685|42665|42685|42665|0
1631894300000|2021-09-17 15:58:20|42688.1|42668.1|42686.1|42666.1|42688.1|42668.1|42686.1|42666.1|7
1631894310000|2021-09-17 15:58:30|42685.6|42665.6|42698.1|42678.1|42698.1|42678.1|42685.6|42665.6|5
1631894320000|2021-09-17 15:58:40|42700|42680|42698.1|42678.1|42700.6|42680.6|42698.1|42678.1|3
1631894330000|2021-09-17 15:58:50|42700|42680|42703.1|42683.1|42708.1|42688.1|42700|42680|3
1631894340000|2021-09-17 15:59:00|42705|42685|42703.1|42683.1|42705.6|42685.6|42703.1|42683.1|6
1631894350000|2021-09-17 15:59:10|42700.6|42680.6|42694.1|42674.1|42700.6|42680.6|42694.1|42674.1|5
1631894360000|2021-09-17 15:59:20|42696.1|42676.1|42693.1|42673.1|42696.1|42676.1|42690.6|42670.6|3
1631894370000|2021-09-17 15:59:30|||||||||3
1631894380000|2021-09-17 15:59:40|42695|42675|42697.5|42677.5|42697.5|42677.5|42695|42675|3
1631894390000|2021-09-17 15:59:50|42698.1|42678.1|42695.6|42675.6|42700.6|42680.6|42695.6|42675.6|9
1631894400000|2021-09-17 16:00:00|42693.6|42673.6|42700.6|42680.6|42700.6|42680.6|42690.6|42670.6|8
1631894410000|2021-09-17 16:00:10|42703.1|42683.1|42695.6|42675.6|42703.1|42683.1|42695.6|42675.6|0
1631894420000|2021-09-17 16:00:20|42690.6|42670.6|42678.1|42658.1|42690.6|42670.6|42678.1|42658.1|6
1631894430000|2021-09-17 16:00:30|42676.1|42656.1|42673.1|42653.1|42678.1|42658.1|42673.1|42653.1|10
1631894440000|2021-09-17 16:00:40|42670.6|42650.6|42675|42655|42675|42655|42670.6|42650.6|0
1631894450000|2021-09-17 16:00:50|42673.1|42653.1|42670.6|42650.6|42673.1|42653.1|42670.6|42650.6|2
1631894460000|2021-09-17 16:01:00|42673.1|42653.1|42668.6|42648.6|42675.6|42655.6|42668.6|42648.6|8
1631894470000|2021-09-17 16:01:10|42666.6|42646.6|42670.6|42650.6|42670.6|42650.6|42663.1|42643.1|2
1631894480000|2021-09-17 16:01:20|42672.5|42652.5|42680.6|42660.6|42680.6|42660.6|42672.5|42652.5|2
1631894490000|2021-09-17 16:01:30|42683.1|42663.1|42698.1|42678.1|42698.1|42678.1|42683.1|42663.1|9
1631894500000|2021-09-17 16:01:40|||||||||4
1631894510000|2021-09-17 16:01:50|42698.6|42678.6|42703.1|42683.1|42703.1|42683.1|42698.6|42678.6|3
1631894520000|2021-09-17 16:02:00|42700.6|42680.6|42677.5|42657.5|42700.6|42680.6|42677.5|42657.5|12
1631894530000|2021-09-17 16:02:10|42678.1|42658.1|42670.6|42650.6|42678.1|42658.1|42670.6|42650.6|3
1631894540000|2021-09-17 16:02:20|42672.5|42652.5|42670.6|42650.6|42672.5|42652.5|42670.6|42650.6|2
1631894550000|2021-09-17 16:02:30|||||||||1
1631894560000|2021-09-17 16:02:40|42672.5|42652.5|42675.6|42655.6|42678.1|42658.1|42672.5|42652.5|3
1631894570000|2021-09-17 16:02:50|42673.1|42653.1|42670.6|42650.6|42673.1|42653.1|42670.6|42650.6|4
1631894580000|2021-09-17 16:03:00|42668.1|42648.1|42665.6|42645.6|42673.1|42653.1|42665.6|42645.6|2
1631894590000|2021-09-17 16:03:10|42665.5|42645.5|42663.6|42643.6|42665.5|42645.5|42663.6|42643.6|1
1631894600000|2021-09-17 16:03:20|42665.5|42645.5|42653|42633|42665.5|42645.5|42653|42633|9
1631894610000|2021-09-17 16:03:30|42650.5|42630.5|42648|42628|42650.5|42630.5|42648|42628|9
1631894620000|2021-09-17 16:03:40|42653|42633|42650.5|42630.5|42653|42633|42648|42628|8
1631894630000|2021-09-17 16:03:50|42648|42628|42650.5|42630.5|42650.5|42630.5|42646.1|42626.1|11
1631894640000|2021-09-17 16:04:00|42653|42633|42653|42633|42653|42633|42653|42633|4
1631894650000|2021-09-17 16:04:10|42651.1|42631.1|42650.5|42630.5|42651.1|42631.1|42648|42628|5
1631894660000|2021-09-17 16:04:20|||||||||2
1631894670000|2021-09-17 16:04:30|42653|42633|42650.5|42630.5|42653|42633|42650.5|42630.5|0
1631894680000|2021-09-17 16:04:40|||||||||1
1631894700000|2021-09-17 16:05:00|42648|42628|42629.7|42609.7|42648|42628|42629.7|42609.7|18
1631894710000|2021-09-17 16:05:10|42629.1|42609.1|42624.7|42604.7|42629.1|42609.1|42624.1|42604.1|7
1631894720000|2021-09-17 16:05:20|42626.6|42606.6|42628.6|42608.6|42628.6|42608.6|42621.1|42601.1|7
1631894730000|2021-09-17 16:05:30|42631.1|42611.1|42631.1|42611.1|42631.1|42611.1|42631.1|42611.1|3
1631894740000|2021-09-17 16:05:40|42629.1|42609.1|42626.1|42606.1|42629.1|42609.1|42626.1|42606.1|1
1631894750000|2021-09-17 16:05:50|42626.6|42606.6|42628.6|42608.6|42628.6|42608.6|42623.6|42603.6|6
1631894760000|2021-09-17 16:06:00|42630.5|42610.5|42631.1|42611.1|42631.1|42611.1|42628.6|42608.6|3
1631894770000|2021-09-17 16:06:10|42630.5|42610.5|42628.6|42608.6|42631.1|42611.1|42628.6|42608.6|1
1631894800000|2021-09-17 16:06:40|42619.7|42599.7|42613.6|42593.6|42619.7|42599.7|42613.6|42593.6|9
1631894810000|2021-09-17 16:06:50|42611.1|42591.1|42611.1|42591.1|42611.1|42591.1|42611.1|42591.1|3
1631894820000|2021-09-17 16:07:00|42614.1|42594.1|42613.6|42593.6|42614.1|42594.1|42613.6|42593.6|7
1631894830000|2021-09-17 16:07:10|||||||||1
1631894840000|2021-09-17 16:07:20|||||||||2
1631894850000|2021-09-17 16:07:30|42614.1|42594.1|42609.1|42589.1|42614.1|42594.1|42609.1|42589.1|4
1631894860000|2021-09-17 16:07:40|||||||||4
1631894870000|2021-09-17 16:07:50|42605.2|42585.2|42604.7|42584.7|42605.2|42585.2|42602.7|42582.7|15
1631894880000|2021-09-17 16:08:00|42602.7|42582.7|42599.7|42579.7|42604.7|42584.7|42599.7|42579.7|12
1631894890000|2021-09-17 16:08:10|42599.1|42579.1|42599.1|42579.1|42599.1|42579.1|42599.1|42579.1|2
1631894900000|2021-09-17 16:08:20|42601.1|42581.1|42601.6|42581.6|42601.6|42581.6|42601.1|42581.1|1
1631894910000|2021-09-17 16:08:30|42604.1|42584.1|42609.1|42589.1|42609.1|42589.1|42604.1|42584.1|4
1631894920000|2021-09-17 16:08:40|||||||||2
1631894930000|2021-09-17 16:08:50|42609.7|42589.7|42614.1|42594.1|42614.1|42594.1|42609.7|42589.7|3
1631894940000|2021-09-17 16:09:00|42616.6|42596.6|42619.1|42599.1|42619.1|42599.1|42616.6|42596.6|1
1631894950000|2021-09-17 16:09:10|||||||||1
1631894960000|2021-09-17 16:09:20|42619.7|42599.7|42621.6|42601.6|42621.6|42601.6|42619.7|42599.7|2
1631894980000|2021-09-17 16:09:40|42622.2|42602.2|42628.6|42608.6|42628.6|42608.6|42622.2|42602.2|7
1631894990000|2021-09-17 16:09:50|42629.1|42609.1|42631.1|42611.1|42631.1|42611.1|42628.6|42608.6|1
1631895000000|2021-09-17 16:10:00|42630.5|42610.5|42624.1|42604.1|42630.5|42610.5|42622.2|42602.2|8
1631895010000|2021-09-17 16:10:10|42626.1|42606.1|42628.6|42608.6|42628.6|42608.6|42626.1|42606.1|3
1631895020000|2021-09-17 16:10:20|42630.5|42610.5|42631.1|42611.1|42631.1|42611.1|42630.5|42610.5|3
1631895030000|2021-09-17 16:10:30|42633|42613|42638|42618|42640|42620|42633|42613|5
1631895040000|2021-09-17 16:10:40|42640|42620|42638.6|42618.6|42640.5|42620.5|42638|42618|1
1631895050000|2021-09-17 16:10:50|42640.5|42620.5|42638.6|42618.6|42643.6|42623.6|42638.6|42618.6|2
1631895060000|2021-09-17 16:11:00|||||||||1
1631895070000|2021-09-17 16:11:10|42636.6|42616.6|42638.6|42618.6|42638.6|42618.6|42636.1|42616.1|1
1631895080000|2021-09-17 16:11:20|42640.5|42620.5|42641.1|42621.1|42641.1|42621.1|42640.5|42620.5|0
1631895090000|2021-09-17 16:11:30|42638.6|42618.6|42638.6|42618.6|42638.6|42618.6|42638.6|42618.6|4
1631895100000|2021-09-17 16:11:40|42640.5|42620.5|42638.6|42618.6|42640.5|42620.5|42638.6|42618.6|0
1631895110000|2021-09-17 16:11:50|||||||||1
1631895120000|2021-09-17 16:12:00|42636.6|42616.6|42638.6|42618.6|42638.6|42618.6|42636.6|42616.6|4
1631895130000|2021-09-17 16:12:10|42639.1|42619.1|42638.6|42618.6|42641.1|42621.1|42638.6|42618.6|2
1631895140000|2021-09-17 16:12:20|42640.5|42620.5|42641.1|42621.1|42641.1|42621.1|42640.5|42620.5|0
1631895150000|2021-09-17 16:12:30|42639.1|42619.1|42651.1|42631.1|42651.1|42631.1|42639.1|42619.1|7
1631895160000|2021-09-17 16:12:40|||||||||4
1631895170000|2021-09-17 16:12:50|42655.5|42635.5|42655.5|42635.5|42655.5|42635.5|42655.5|42635.5|3
1631895180000|2021-09-17 16:13:00|42651.6|42631.6|42651.1|42631.1|42651.6|42631.6|42651.1|42631.1|4
1631895190000|2021-09-17 16:13:10|42653|42633|42653.6|42633.6|42653.6|42633.6|42653|42633|0
1631895200000|2021-09-17 16:13:20|42651.1|42631.1|42651.1|42631.1|42651.1|42631.1|42651.1|42631.1|4
1631895210000|2021-09-17 16:13:30|42650.5|42630.5|42653.6|42633.6|42653.6|42633.6|42650.5|42630.5|2
1631895220000|2021-09-17 16:13:40|42655.5|42635.5|42656.1|42636.1|42656.1|42636.1|42653.6|42633.6|2
1631895230000|2021-09-17 16:13:50|42653.6|42633.6|42656.1|42636.1|42656.1|42636.1|42653.6|42633.6|0
1631895250000|2021-09-17 16:14:10|42660.5|42640.5|42661.1|42641.1|42661.1|42641.1|42660.5|42640.5|2
1631895270000|2021-09-17 16:14:30|42663|42643|42666.1|42646.1|42666.1|42646.1|42663|42643|4
1631895280000|2021-09-17 16:14:40|||||||||1
1631895290000|2021-09-17 16:14:50|42664.1|42644.1|42663.6|42643.6|42664.1|42644.1|42663.6|42643.6|0
1631895300000|2021-09-17 16:15:00|42661.6|42641.6|42663.6|42643.6|42666.1|42646.1|42661.6|42641.6|2
1631895310000|2021-09-17 16:15:10|||||||||3
1631895320000|2021-09-17 16:15:20|42661.6|42641.6|42663.6|42643.6|42663.6|42643.6|42661.1|42641.1|2
1631895330000|2021-09-17 16:15:30|42666.1|42646.1|42666.1|42646.1|42666.1|42646.1|42666.1|42646.1|4
1631895340000|2021-09-17 16:15:40|||||||||2
1631895350000|2021-09-17 16:15:50|42663.6|42643.6|42663.6|42643.6|42663.6|42643.6|42663.6|42643.6|1
1631895360000|2021-09-17 16:16:00|42661.6|42641.6|42656.6|42636.6|42661.6|42641.6|42656.6|42636.6|0
1631895370000|2021-09-17 16:16:10|||||||||4
1631895380000|2021-09-17 16:16:20|42654.1|42634.1|42646.6|42626.6|42654.1|42634.1|42646.6|42626.6|4
1631895390000|2021-09-17 16:16:30|||||||||6
1631895400000|2021-09-17 16:16:40|42642.2|42622.2|42641.6|42621.6|42642.2|42622.2|42639.1|42619.1|3
1631895410000|2021-09-17 16:16:50|42639.6|42619.6|42638.6|42618.6|42639.6|42619.6|42638.6|42618.6|0
1631895420000|2021-09-17 16:17:00|42639.1|42619.1|42636.6|42616.6|42639.1|42619.1|42636.6|42616.6|0
1631895430000|2021-09-17 16:17:10|42632.1|42612.1|42624.1|42604.1|42632.1|42612.1|42622.1|42602.1|8
1631895440000|2021-09-17 16:17:20|42621.6|42601.6|42631.6|42611.6|42631.6|42611.6|42621.6|42601.6|2
1631895450000|2021-09-17 16:17:30|42634.1|42614.1|42631.6|42611.6|42634.1|42614.1|42631.6|42611.6|3
1631895460000|2021-09-17 16:17:40|42634.1|42614.1|42638.6|42618.6|42639.1|42619.1|42634.1|42614.1|7
1631895470000|2021-09-17 16:17:50|42636.6|42616.6|42636.6|42616.6|42636.6|42616.6|42636.6|42616.6|0
1631895480000|2021-09-17 16:18:00|42634.1|42614.1|42632.1|42612.1|42634.1|42614.1|42632.1|42612.1|3
1631895490000|2021-09-17 16:18:10|42634.1|42614.1|42632.1|42612.1|42634.1|42614.1|42632.1|42612.1|9
1631895500000|2021-09-17 16:18:20|42629.6|42609.6|42634.1|42614.1|42636.6|42616.6|42629.6|42609.6|6
1631895510000|2021-09-17 16:18:30|42636.6|42616.6|42636.6|42616.6|42636.6|42616.6|42636.6|42616.6|1
1631895520000|2021-09-17 16:18:40|42639.1|42619.1|42639.1|42619.1|42639.1|42619.1|42639.1|42619.1|2
1631895530000|2021-09-17 16:18:50|42641.1|42621.1|42641.1|42621.1|42643.6|42623.6|42641.1|42621.1|0
1631895540000|2021-09-17 16:19:00|42639.1|42619.1|42649.1|42629.1|42649.1|42629.1|42639.1|42619.1|2
1631895550000|2021-09-17 16:19:10|42651.1|42631.1|42649.1|42629.1|42651.6|42631.6|42649.1|42629.1|6
1631895560000|2021-09-17 16:19:20|42647.1|42627.1|42644.6|42624.6|42649.1|42629.1|42642.7|42622.7|1
1631895570000|2021-09-17 16:19:30|42642.7|42622.7|42642.7|42622.7|42644.6|42624.6|42642.7|42622.7|0
1631895580000|2021-09-17 16:19:40|42637.1|42617.1|42636.6|42616.6|42637.1|42617.1|42636.6|42616.6|5
1631895600000|2021-09-17 16:20:00|42634.6|42614.6|42629.1|42609.1|42634.6|42614.6|42626.6|42606.6|5
1631895610000|2021-09-17 16:20:10|42631.6|42611.6|42631.6|42611.6|42631.6|42611.6|42631.6|42611.6|3
1631895620000|2021-09-17 16:20:20|42629.6|42609.6|42631.6|42611.6|42631.6|42611.6|42629.1|42609.1|0
1631895630000|2021-09-17 16:20:30|42629.6|42609.6|42629.1|42609.1|42629.6|42609.6|42629.1|42609.1|0
1631895640000|2021-09-17 16:20:40|42631.1|42611.1|42633.6|42613.6|42633.6|42613.6|42631.1|42611.1|3
1631895650000|2021-09-17 16:20:50|42635.5|42615.5|42641.6|42621.6|42641.6|42621.6|42635.5|42615.5|0
1631895660000|2021-09-17 16:21:00|42645.5|42625.5|42644.1|42624.1|42649.1|42629.1|42644.1|42624.1|0
1631895670000|2021-09-17 16:21:10|42641.6|42621.6|42639.1|42619.1|42644.1|42624.1|42639.1|42619.1|4
1631895680000|2021-09-17 16:21:20|42637.1|42617.1|42636.6|42616.6|42639.1|42619.1|42636.6|42616.6|0
1631895690000|2021-09-17 16:21:30|42634.1|42614.1|42629.1|42609.1|42634.1|42614.1|42629.1|42609.1|6
1631895700000|2021-09-17 16:21:40|42626.6|42606.6|42629.1|42609.1|42629.1|42609.1|42626.6|42606.6|1
1631895710000|2021-09-17 16:21:50|42626.6|42606.6|42624.1|42604.1|42626.6|42606.6|42622.1|42602.1|4
1631895720000|2021-09-17 16:22:00|42619.6|42599.6|42621.6|42601.6|42622.1|42602.1|42619.6|42599.6|2
1631895740000|2021-09-17 16:22:20|42624.1|42604.1|42624.1|42604.1|42624.1|42604.1|42621.6|42601.6|5
1631895750000|2021-09-17 16:22:30|42626.1|42606.1|42626.6|42606.6|42626.6|42606.6|42624.1|42604.1|1
1631895760000|2021-09-17 16:22:40|||||||||8
1631895770000|2021-09-17 16:22:50|42628.6|42608.6|42633|42613|42633|42613|42628.6|42608.6|6
1631895780000|2021-09-17 16:23:00|42633.6|42613.6|42641.6|42621.6|42641.6|42621.6|42633.6|42613.6|3
1631895790000|2021-09-17 16:23:10|42639.1|42619.1|42644.1|42624.1|42644.1|42624.1|42639.1|42619.1|6
1631895800000|2021-09-17 16:23:20|42641.6|42621.6|42644.1|42624.1|42644.1|42624.1|42641.6|42621.6|0
1631895810000|2021-09-17 16:23:30|42646.1|42626.1|42646.6|42626.6|42646.6|42626.6|42646.1|42626.1|4
1631895820000|2021-09-17 16:23:40|42644.6|42624.6|42646.6|42626.6|42646.6|42626.6|42644.6|42624.6|2
1631895830000|2021-09-17 16:23:50|42644.6|42624.6|42649.1|42629.1|42649.1|42629.1|42644.1|42624.1|3
1631895840000|2021-09-17 16:24:00|42646.6|42626.6|42649.1|42629.1|42649.1|42629.1|42646.6|42626.6|9
1631895850000|2021-09-17 16:24:10|42651.6|42631.6|42654.1|42634.1|42654.1|42634.1|42651.6|42631.6|3
1631895860000|2021-09-17 16:24:20|42656.6|42636.6|42661.6|42641.6|42661.6|42641.6|42656.6|42636.6|2
1631895870000|2021-09-17 16:24:30|42662.1|42642.1|42668.6|42648.6|42668.6|42648.6|42662.1|42642.1|6
1631895880000|2021-09-17 16:24:40|42670.5|42650.5|42674.1|42654.1|42674.1|42654.1|42670.5|42650.5|4
1631895890000|2021-09-17 16:24:50|42676.1|42656.1|42672.1|42652.1|42676.1|42656.1|42672.1|42652.1|17
1631895900000|2021-09-17 16:25:00|42674.1|42654.1|42659.1|42639.1|42674.1|42654.1|42659.1|42639.1|25
1631895910000|2021-09-17 16:25:10|42657.1|42637.1|42656.6|42636.6|42657.1|42637.1|42654.1|42634.1|7
1631895920000|2021-09-17 16:25:20|42659.1|42639.1|42661.6|42641.6|42663.6|42643.6|42659.1|42639.1|6
1631895930000|2021-09-17 16:25:30|42659.1|42639.1|42656.6|42636.6|42659.1|42639.1|42656.6|42636.6|3
1631895940000|2021-09-17 16:25:40|42658.6|42638.6|42656.6|42636.6|42659.1|42639.1|42656.6|42636.6|3
1631895950000|2021-09-17 16:25:50|42654.6|42634.6|42654.1|42634.1|42654.6|42634.6|42654.1|42634.1|1
1631895960000|2021-09-17 16:26:00|||||||||1
1631895970000|2021-09-17 16:26:10|42651.1|42631.1|42646.6|42626.6|42651.1|42631.1|42646.6|42626.6|6
1631895980000|2021-09-17 16:26:20|42644.6|42624.6|42644.1|42624.1|42644.6|42624.6|42644.1|42624.1|1
1631895990000|2021-09-17 16:26:30|42641.1|42621.1|42641.1|42621.1|42641.1|42621.1|42641.1|42621.1|3
1631896000000|2021-09-17 16:26:40|42639.1|42619.1|42639.1|42619.1|42641.1|42621.1|42639.1|42619.1|0
1631896010000|2021-09-17 16:26:50|42641.1|42621.1|42641.6|42621.6|42644.1|42624.1|42641.1|42621.1|1
1631896020000|2021-09-17 16:27:00|42639.1|42619.1|42641.6|42621.6|42643.6|42623.6|42639.1|42619.1|1
1631896030000|2021-09-17 16:27:10|42643.6|42623.6|42641.6|42621.6|42644.1|42624.1|42641.6|42621.6|1
1631896040000|2021-09-17 16:27:20|42641.1|42621.1|42639.1|42619.1|42641.1|42621.1|42639.1|42619.1|0
1631896050000|2021-09-17 16:27:30|42637.1|42617.1|42639.1|42619.1|42639.1|42619.1|42636.6|42616.6|5
1631896060000|2021-09-17 16:27:40|42641.6|42621.6|42639.1|42619.1|42641.6|42621.6|42639.1|42619.1|2
1631896070000|2021-09-17 16:27:50|42641.6|42621.6|42646.6|42626.6|42646.6|42626.6|42641.6|42621.6|4
1631896080000|2021-09-17 16:28:00|||||||||1
1631896090000|2021-09-17 16:28:10|42644.1|42624.1|42644.1|42624.1|42644.1|42624.1|42644.1|42624.1|3
1631896100000|2021-09-17 16:28:20|42642.1|42622.1|42641.6|42621.6|42643.6|42623.6|42641.6|42621.6|0
1631896110000|2021-09-17 16:28:30|42643.6|42623.6|42637.1|42617.1|42644.1|42624.1|42637.1|42617.1|4
1631896130000|2021-09-17 16:28:50|42634.6|42614.6|42629.6|42609.6|42634.6|42614.6|42625.2|42605.2|6
1631896140000|2021-09-17 16:29:00|42631.6|42611.6|42631.6|42611.6|42631.6|42611.6|42631.6|42611.6|0
1631896150000|2021-09-17 16:29:10|42634.1|42614.1|42631.6|42611.6|42634.1|42614.1|42631.6|42611.6|0
1631896170000|2021-09-17 16:29:30|42631.1|42611.1|42631.6|42611.6|42633.6|42613.6|42631.1|42611.1|2
1631896180000|2021-09-17 16:29:40|42633.6|42613.6|42634.1|42614.1|42634.1|42614.1|42631.6|42611.6|0
1631896190000|2021-09-17 16:29:50|42636.6|42616.6|42633.6|42613.6|42636.6|42616.6|42633.6|42613.6|4
1631896200000|2021-09-17 16:30:00|42634.1|42614.1|42631.6|42611.6|42634.1|42614.1|42631.6|42611.6|3
1631896210000|2021-09-17 16:30:10|42633.6|42613.6|42631.6|42611.6|42634.1|42614.1|42631.6|42611.6|28
1631896220000|2021-09-17 16:30:20|42627.1|42607.1|42622.1|42602.1|42627.1|42607.1|42622.1|42602.1|10
1631896230000|2021-09-17 16:30:30|42621.6|42601.6|42621.6|42601.6|42621.6|42601.6|42621.6|42601.6|1
1631896260000|2021-09-17 16:31:00|42619.1|42599.1|42611.6|42591.6|42619.1|42599.1|42611.6|42591.6|10
1631896270000|2021-09-17 16:31:10|42614.1|42594.1|42616.6|42596.6|42616.6|42596.6|42614.1|42594.1|5
1631896280000|2021-09-17 16:31:20|42614.1|42594.1|42609.1|42589.1|42614.1|42594.1|42607.7|42587.7|2
1631896290000|2021-09-17 16:31:30|||||||||1
1631896300000|2021-09-17 16:31:40|42613|42593|42621.6|42601.6|42621.6|42601.6|42613|42593|5
1631896310000|2021-09-17 16:31:50|42621.1|42601.1|42619.1|42599.1|42621.1|42601.1|42619.1|42599.1|6
1631896320000|2021-09-17 16:32:00|||||||||1
1631896330000|2021-09-17 16:32:10|42616.6|42596.6|42616.6|42596.6|42616.6|42596.6|42614.6|42594.6|2
1631896340000|2021-09-17 16:32:20|42614.6|42594.6|42611.6|42591.6|42614.6|42594.6|42611.6|42591.6|6
1631896350000|2021-09-17 16:32:30|42616.6|42596.6|42619.1|42599.1|42619.1|42599.1|42614.1|42594.1|7
1631896360000|2021-09-17 16:32:40|||||||||4
1631896370000|2021-09-17 16:32:50|42621.6|42601.6|42619.1|42599.1|42624.1|42604.1|42619.1|42599.1|3
1631896380000|2021-09-17 16:33:00|42618.6|42598.6|42616.6|42596.6|42618.6|42598.6|42616.6|42596.6|6
1631896390000|2021-09-17 16:33:10|42619.1|42599.1|42616.6|42596.6|42619.1|42599.1|42616.6|42596.6|0
1631896400000|2021-09-17 16:33:20|42619.1|42599.1|42619.1|42599.1|42619.1|42599.1|42616.6|42596.6|3
1631896420000|2021-09-17 16:33:40|42616.6|42596.6|42616.6|42596.6|42616.6|42596.6|42616.6|42596.6|2
1631896440000|2021-09-17 16:34:00|42619.1|42599.1|42619.1|42599.1|42619.1|42599.1|42619.1|42599.1|9
1631896450000|2021-09-17 16:34:10|42620.2|42600.2|42624.1|42604.1|42624.1|42604.1|42620.2|42600.2|6
1631896460000|2021-09-17 16:34:20|42626.6|42606.6|42629.1|42609.1|42629.1|42609.1|42626.6|42606.6|3
1631896470000|2021-09-17 16:34:30|||||||||1
1631896480000|2021-09-17 16:34:40|42624.6|42604.6|42621.6|42601.6|42624.6|42604.6|42621.6|42601.6|3
1631896490000|2021-09-17 16:34:50|42624.1|42604.1|42624.1|42604.1|42624.1|42604.1|42624.1|42604.1|0
1631896500000|2021-09-17 16:35:00|42623.6|42603.6|42624.1|42604.1|42624.1|42604.1|42621.6|42601.6|3
1631896510000|2021-09-17 16:35:10|42626.1|42606.1|42629.1|42609.1|42631.6|42611.6|42626.1|42606.1|0
1631896520000|2021-09-17 16:35:20|42631.1|42611.1|42631.1|42611.1|42631.6|42611.6|42629.1|42609.1|1
1631896530000|2021-09-17 16:35:30|42633.6|42613.6|42629.1|42609.1|42633.6|42613.6|42629.1|42609.1|11
1631896540000|2021-09-17 16:35:40|42631.6|42611.6|42629.1|42609.1|42631.6|42611.6|42629.1|42609.1|8
1631896550000|2021-09-17 16:35:50|||||||||1
1631896570000|2021-09-17 16:36:10|42633|42613|42633.6|42613.6|42633.6|42613.6|42631.1|42611.1|2
1631896580000|2021-09-17 16:36:20|42634.1|42614.1|42654.1|42634.1|42656.6|42636.6|42634.1|42614.1|21
1631896590000|2021-09-17 16:36:30|42651.6|42631.6|42649.1|42629.1|42654.1|42634.1|42649.1|42629.1|4
1631896600000|2021-09-17 16:36:40|42651.6|42631.6|42651.6|42631.6|42651.6|42631.6|42649.1|42629.1|0
1631896610000|2021-09-17 16:36:50|42649.6|42629.6|42649.1|42629.1|42651.6|42631.6|42649.1|42629.1|2
1631896620000|2021-09-17 16:37:00|||||||||1
1631896630000|2021-09-17 16:37:10|42648.6|42628.6|42644.1|42624.1|42648.6|42628.6|42644.1|42624.1|1
1631896640000|2021-09-17 16:37:20|42643.6|42623.6|42639.1|42619.1|42643.6|42623.6|42639.1|42619.1|4
1631896650000|2021-09-17 16:37:30|42634.1|42614.1|42639.1|42619.1|42639.1|42619.1|42634.1|42614.1|2
1631896660000|2021-09-17 16:37:40|||||||||2
1631896680000|2021-09-17 16:38:00|42641.1|42621.1|42641.6|42621.6|42641.6|42621.6|42641.1|42621.1|2
1631896690000|2021-09-17 16:38:10|42639.6|42619.6|42639.1|42619.1|42639.6|42619.6|42639.1|42619.1|0
1631896700000|2021-09-17 16:38:20|||||||||1
1631896710000|2021-09-17 16:38:30|42634.6|42614.6|42639.1|42619.1|42639.1|42619.1|42634.6|42614.6|10
1631896720000|2021-09-17 16:38:40|||||||||3
1631896730000|2021-09-17 16:38:50|42641.1|42621.1|42639.1|42619.1|42641.1|42621.1|42639.1|42619.1|0
1631896740000|2021-09-17 16:39:00|42644.1|42624.1|42644.1|42624.1|42644.1|42624.1|42644.1|42624.1|7
1631896750000|2021-09-17 16:39:10|42642.1|42622.1|42642.1|42622.1|42642.1|42622.1|42642.1|42622.1|1
1631896760000|2021-09-17 16:39:20|42641.6|42621.6|42641.6|42621.6|42641.6|42621.6|42641.6|42621.6|0
1631896790000|2021-09-17 16:39:50|42642.1|42622.1|42648.6|42628.6|42648.6|42628.6|42641.6|42621.6|6
1631896800000|2021-09-17 16:40:00|||||||||4
1631896810000|2021-09-17 16:40:10|42646.6|42626.6|42635.2|42615.2|42646.6|42626.6|42635.2|42615.2|5
1631896820000|2021-09-17 16:40:20|42637.1|42617.1|42634.6|42614.6|42639.6|42619.6|42634.6|42614.6|5
1631896830000|2021-09-17 16:40:30|42629.1|42609.1|42629.1|42609.1|42629.1|42609.1|42629.1|42609.1|1
1631896840000|2021-09-17 16:40:40|42624.1|42604.1|42619.1|42599.1|42624.1|42604.1|42619.1|42599.1|13
1631896850000|2021-09-17 16:40:50|||||||||3
1631896860000|2021-09-17 16:41:00|||||||||1
1631896880000|2021-09-17 16:41:20|42616.6|42596.6|42616.6|42596.6|42616.6|42596.6|42616.6|42596.6|1
1631896890000|2021-09-17 16:41:30|||||||||2
1631896900000|2021-09-17 16:41:40|42608.2|42588.2|42601.6|42581.6|42608.2|42588.2|42601.6|42581.6|19
1631896910000|2021-09-17 16:41:50|42604.1|42584.1|42594.6|42574.6|42604.1|42584.1|42594.6|42574.6|19
1631896930000|2021-09-17 16:42:10|42596.6|42576.6|42596.6|42576.6|42596.6|42576.6|42596.6|42576.6|0
1631896940000|2021-09-17 16:42:20|42596.1|42576.1|42594.1|42574.1|42596.6|42576.6|42594.1|42574.1|1
1631896950000|2021-09-17 16:42:30|42591.6|42571.6|42591.6|42571.6|42591.6|42571.6|42591.6|42571.6|4
1631896960000|2021-09-17 16:42:40|42592.1|42572.1|42591.6|42571.6|42592.1|42572.1|42591.6|42571.6|4
1631896970000|2021-09-17 16:42:50|42589.6|42569.6|42589.1|42569.1|42594.1|42574.1|42589.1|42569.1|17
1631896980000|2021-09-17 16:43:00|42587.1|42567.1|42586.6|42566.6|42587.1|42567.1|42586.6|42566.6|0
1631896990000|2021-09-17 16:43:10|42584.1|42564.1|42569.1|42549.1|42584.1|42564.1|42569.1|42549.1|18
1631897000000|2021-09-17 16:43:20|42573|42553|42574.1|42554.1|42579.1|42559.1|42573|42553|29
1631897010000|2021-09-17 16:43:30|42576.6|42556.6|42576.1|42556.1|42576.6|42556.6|42574.1|42554.1|0
1631897020000|2021-09-17 16:43:40|42574.6|42554.6|42579.1|42559.1|42579.1|42559.1|42574.1|42554.1|4
1631897040000|2021-09-17 16:44:00|42576.6|42556.6|42569.1|42549.1|42579.1|42559.1|42567.1|42547.1|18
1631897050000|2021-09-17 16:44:10|42566.6|42546.6|42569.1|42549.1|42569.1|42549.1|42564.1|42544.1|5
1631897060000|2021-09-17 16:44:20|42566.6|42546.6|42562.1|42542.1|42569.1|42549.1|42562.1|42542.1|14
1631897070000|2021-09-17 16:44:30|42564.1|42544.1|42521.6|42501.6|42564.1|42544.1|42521.6|42501.6|24
1631897080000|2021-09-17 16:44:40|42519.6|42499.6|42504.1|42484.1|42519.6|42499.6|42504.1|42484.1|29
1631897090000|2021-09-17 16:44:50|42501.6|42481.6|42506.6|42486.6|42506.6|42486.6|42501.6|42481.6|23
1631897100000|2021-09-17 16:45:00|42521.6|42501.6|42524.1|42504.1|42526.6|42506.6|42521.6|42501.6|13
1631897110000|2021-09-17 16:45:10|42526.1|42506.1|42524.1|42504.1|42529.1|42509.1|42524.1|42504.1|11
1631897120000|2021-09-17 16:45:20|42526.6|42506.6|42524.1|42504.1|42526.6|42506.6|42524.1|42504.1|6
1631897130000|2021-09-17 16:45:30|42524.6|42504.6|42526.6|42506.6|42528.6|42508.6|42524.1|42504.1|5
1631897140000|2021-09-17 16:45:40|42524.6|42504.6|42524.1|42504.1|42524.6|42504.6|42524.1|42504.1|6
1631897150000|2021-09-17 16:45:50|42526.1|42506.1|42527.1|42507.1|42527.1|42507.1|42526.1|42506.1|8
1631897160000|2021-09-17 16:46:00|42526.6|42506.6|42506.6|42486.6|42526.6|42506.6|42506.6|42486.6|21
1631897170000|2021-09-17 16:46:10|42508.6|42488.6|42506.6|42486.6|42509.1|42489.1|42506.6|42486.6|4
1631897180000|2021-09-17 16:46:20|42506.1|42486.1|42509.1|42489.1|42509.1|42489.1|42504.1|42484.1|2
1631897200000|2021-09-17 16:46:40|42511.6|42491.6|42496.6|42476.6|42511.6|42491.6|42494.6|42474.6|17
1631897210000|2021-09-17 16:46:50|42494.1|42474.1|42499.1|42479.1|42499.1|42479.1|42492.1|42472.1|9
1631897220000|2021-09-17 16:47:00|42500.2|42480.2|42513.6|42493.6|42513.6|42493.6|42500.2|42480.2|7
1631897230000|2021-09-17 16:47:10|42516.1|42496.1|42514.1|42494.1|42516.1|42496.1|42514.1|42494.1|1
1631897240000|2021-09-17 16:47:20|42514.6|42494.6|42521.1|42501.1|42521.6|42501.6|42514.6|42494.6|4
1631897250000|2021-09-17 16:47:30|42521.6|42501.6|42524.1|42504.1|42528.6|42508.6|42521.6|42501.6|8
1631897260000|2021-09-17 16:47:40|42524.6|42504.6|42526.6|42506.6|42526.6|42506.6|42524.6|42504.6|1
1631897270000|2021-09-17 16:47:50|42524.6|42504.6|42526.6|42506.6|42528.6|42508.6|42524.1|42504.1|2
1631897280000|2021-09-17 16:48:00|42524.1|42504.1|42526.6|42506.6|42528.6|42508.6|42524.1|42504.1|2
1631897290000|2021-09-17 16:48:10|42524.1|42504.1|42524.1|42504.1|42526.6|42506.6|42524.1|42504.1|0
1631897300000|2021-09-17 16:48:20|||||||||1
1631897320000|2021-09-17 16:48:40|||||||||1
1631897330000|2021-09-17 16:48:50|42528|42508|42526.6|42506.6|42528|42508|42526.6|42506.6|5
1631897340000|2021-09-17 16:49:00|42529.1|42509.1|42524.6|42504.6|42529.1|42509.1|42524.1|42504.1|4
1631897350000|2021-09-17 16:49:10|42526.6|42506.6|42524.1|42504.1|42526.6|42506.6|42524.1|42504.1|2
1631897360000|2021-09-17 16:49:20|42524.6|42504.6|42524.1|42504.1|42526.6|42506.6|42524.1|42504.1|0
1631897370000|2021-09-17 16:49:30|42526.1|42506.1|42524.1|42504.1|42526.6|42506.6|42524.1|42504.1|0
1631897380000|2021-09-17 16:49:40|42526.6|42506.6|42529.1|42509.1|42529.1|42509.1|42524.1|42504.1|3
1631897390000|2021-09-17 16:49:50|||||||||4
1631897400000|2021-09-17 16:50:00|42538|42518|42546.6|42526.6|42546.6|42526.6|42538|42518|16
1631897410000|2021-09-17 16:50:10|42546.1|42526.1|42546.1|42526.1|42546.1|42526.1|42546.1|42526.1|7
1631897420000|2021-09-17 16:50:20|42544.1|42524.1|42534.1|42514.1|42544.1|42524.1|42534.1|42514.1|8
1631897430000|2021-09-17 16:50:30|||||||||1
1631897440000|2021-09-17 16:50:40|42529.1|42509.1|42522.1|42502.1|42529.1|42509.1|42522.1|42502.1|5
1631897450000|2021-09-17 16:50:50|42518.2|42498.2|42518.6|42498.6|42518.6|42498.6|42514.1|42494.1|5
1631897460000|2021-09-17 16:51:00|42514.6|42494.6|42507.1|42487.1|42514.6|42494.6|42507.1|42487.1|14
1631897470000|2021-09-17 16:51:10|42505.2|42485.2|42497.1|42477.1|42505.2|42485.2|42497.1|42477.1|11
1631897480000|2021-09-17 16:51:20|42494.6|42474.6|42492.1|42472.1|42494.6|42474.6|42489.1|42469.1|15
1631897490000|2021-09-17 16:51:30|42491.6|42471.6|42486.1|42466.1|42491.6|42471.6|42486.1|42466.1|4
1631897500000|2021-09-17 16:51:40|42486.6|42466.6|42486.1|42466.1|42488.6|42468.6|42486.1|42466.1|3
1631897510000|2021-09-17 16:51:50|42489.1|42469.1|42495|42475|42495|42475|42489.1|42469.1|8
1631897520000|2021-09-17 16:52:00|42495.5|42475.5|42498.6|42478.6|42498.6|42478.6|42495.5|42475.5|4
1631897530000|2021-09-17 16:52:10|42494.1|42474.1|42494.1|42474.1|42494.1|42474.1|42494.1|42474.1|8
1631897540000|2021-09-17 16:52:20|42496.6|42476.6|42499.1|42479.1|42499.1|42479.1|42496.6|42476.6|2
1631897550000|2021-09-17 16:52:30|42501.6|42481.6|42509.1|42489.1|42509.1|42489.1|42501.6|42481.6|5
1631897560000|2021-09-17 16:52:40|42511.6|42491.6|42513.6|42493.6|42513.6|42493.6|42509.1|42489.1|1
1631897570000|2021-09-17 16:52:50|42511.6|42491.6|42511.6|42491.6|42511.6|42491.6|42509.1|42489.1|8
1631897580000|2021-09-17 16:53:00|42509.1|42489.1|42509.1|42489.1|42509.1|42489.1|42509.1|42489.1|2
1631897610000|2021-09-17 16:53:30|42507.1|42487.1|42507.1|42487.1|42507.1|42487.1|42507.1|42487.1|5
1631897620000|2021-09-17 16:53:40|42506.6|42486.6|42506.6|42486.6|42506.6|42486.6|42504.1|42484.1|1
1631897630000|2021-09-17 16:53:50|42504.1|42484.1|42496.6|42476.6|42504.1|42484.1|42496.6|42476.6|8
1631897640000|2021-09-17 16:54:00|42498.6|42478.6|42499.6|42479.6|42504.6|42484.6|42496.6|42476.6|10
1631897650000|2021-09-17 16:54:10|42499.1|42479.1|42490.2|42470.2|42499.1|42479.1|42490.2|42470.2|7
1631897660000|2021-09-17 16:54:20|42489.1|42469.1|42487.1|42467.1|42489.1|42469.1|42487.1|42467.1|5
1631897670000|2021-09-17 16:54:30|42486.6|42466.6|42489.1|42469.1|42489.1|42469.1|42486.6|42466.6|2
1631897680000|2021-09-17 16:54:40|42486.6|42466.6|42449.1|42429.1|42486.6|42466.6|42444.6|42424.6|43
1631897690000|2021-09-17 16:54:50|42444.1|42424.1|42438|42418|42444.1|42424.1|42433.6|42413.6|26
1631897700000|2021-09-17 16:55:00|42436.1|42416.1|42438.2|42418.2|42446.6|42426.6|42436.1|42416.1|36
1631897710000|2021-09-17 16:55:10|42436.2|42416.2|42431.1|42411.1|42437.7|42417.7|42431.1|42411.1|12
1631897720000|2021-09-17 16:55:20|42431.6|42411.6|42414.1|42394.1|42431.6|42411.6|42412.7|42392.7|23
1631897730000|2021-09-17 16:55:30|42416.1|42396.1|42410.2|42390.2|42416.6|42396.6|42410.2|42390.2|15
1631897740000|2021-09-17 16:55:40|42414.1|42394.1|42424.1|42404.1|42429.1|42409.1|42414.1|42394.1|21
1631897750000|2021-09-17 16:55:50|42426.1|42406.1|42424.1|42404.1|42426.6|42406.6|42424.1|42404.1|10
1631897760000|2021-09-17 16:56:00|42426.1|42406.1|42431.6|42411.6|42431.6|42411.6|42426.1|42406.1|16
1631897770000|2021-09-17 16:56:10|42429.6|42409.6|42439.1|42419.1|42441.1|42421.1|42429.6|42409.6|26
1631897780000|2021-09-17 16:56:20|42441.1|42421.1|42439.1|42419.1|42442.1|42422.1|42439.1|42419.1|7
1631897790000|2021-09-17 16:56:30|42441.6|42421.6|42441.6|42421.6|42441.6|42421.6|42441.6|42421.6|63
1631897800000|2021-09-17 16:56:40|42441.1|42421.1|42444.1|42424.1|42444.1|42424.1|42439.1|42419.1|2
1631897810000|2021-09-17 16:56:50|42446.1|42426.1|42444.1|42424.1|42446.1|42426.1|42444.1|42424.1|7
1631897820000|2021-09-17 16:57:00|42446.1|42426.1|42466.6|42446.6|42466.6|42446.6|42446.1|42426.1|35
1631897830000|2021-09-17 16:57:10|42464.1|42444.1|42467.1|42447.1|42469.1|42449.1|42464.1|42444.1|11
1631897840000|2021-09-17 16:57:20|42465.2|42445.2|42456.6|42436.6|42465.2|42445.2|42456.6|42436.6|8
1631897850000|2021-09-17 16:57:30|42454.6|42434.6|42454.1|42434.1|42454.6|42434.6|42451.6|42431.6|6
1631897860000|2021-09-17 16:57:40|42452.1|42432.1|42447.1|42427.1|42456.6|42436.6|42447.1|42427.1|5
1631897870000|2021-09-17 16:57:50|42446.6|42426.6|42444.1|42424.1|42446.6|42426.6|42442.1|42422.1|9
1631897880000|2021-09-17 16:58:00|42439.1|42419.1|42444.1|42424.1|42444.1|42424.1|42439.1|42419.1|18
1631897890000|2021-09-17 16:58:10|42446.1|42426.1|42454.1|42434.1|42454.1|42434.1|42444.6|42424.6|9
1631897900000|2021-09-17 16:58:20|42451.6|42431.6|42454.1|42434.1|42454.1|42434.1|42449.6|42429.6|13
1631897910000|2021-09-17 16:58:30|42456.1|42436.1|42464.1|42444.1|42464.1|42444.1|42456.1|42436.1|12
1631897920000|2021-09-17 16:58:40|42461.1|42441.1|42464.1|42444.1|42464.1|42444.1|42461.1|42441.1|76
1631897930000|2021-09-17 16:58:50|42466.1|42446.1|42469.6|42449.6|42473|42453|42466.1|42446.1|20
1631897940000|2021-09-17 16:59:00|42469.1|42449.1|42466.6|42446.6|42473|42453|42466.6|42446.6|81
1631897950000|2021-09-17 16:59:10|42464.6|42444.6|42464.1|42444.1|42468.6|42448.6|42449.1|42429.1|84
1631897960000|2021-09-17 16:59:20|42461.6|42441.6|42460.5|42440.5|42461.6|42441.6|42460.5|42440.5|71
1631897970000|2021-09-17 16:59:30|42461.1|42441.1|42458|42438|42467.5|42447.5|42458|42438|92
1631897980000|2021-09-17 16:59:40|42446.6|42426.6|42453|42433|42455.5|42435.5|42446.6|42426.6|83
1631897990000|2021-09-17 16:59:50|42448.6|42428.6|42433|42413|42448.6|42428.6|42428.6|42408.6|95
1631898000000|2021-09-17 17:00:00|42431.1|42411.1|42428|42408|42441.1|42421.1|42425|42405|64
1631898010000|2021-09-17 17:00:10|42430|42410|42423|42403|42430|42410|42423|42403|7
1631898020000|2021-09-17 17:00:20|42422.5|42402.5|42418|42398|42422.5|42402.5|42413.6|42393.6|25
1631898030000|2021-09-17 17:00:30|||||||||4
1631898040000|2021-09-17 17:00:40|42420|42400|42420|42400|42420|42400|42420|42400|6
1631898050000|2021-09-17 17:00:50|42422.5|42402.5|42423|42403|42423|42403|42422.5|42402.5|4
1631898060000|2021-09-17 17:01:00|42425|42405|42436.1|42416.1|42438|42418|42425|42405|17
1631898070000|2021-09-17 17:01:10|42433|42413|42430.5|42410.5|42433|42413|42428|42408|9
1631898080000|2021-09-17 17:01:20|42432.5|42412.5|42440|42420|42440|42420|42432.5|42412.5|6
1631898090000|2021-09-17 17:01:30|42440.5|42420.5|42440.5|42420.5|42440.5|42420.5|42440.5|42420.5|9
1631898100000|2021-09-17 17:01:40|42438|42418|42438|42418|42438|42418|42438|42418|3
1631898110000|2021-09-17 17:01:50|42436.1|42416.1|42436.1|42416.1|42436.1|42416.1|42436.1|42416.1|1
1631898120000|2021-09-17 17:02:00|42438|42418|42440.5|42420.5|42441.9|42421.9|42438|42418|22
1631898130000|2021-09-17 17:02:10|42438|42418|42425|42405|42438|42418|42425|42405|17
1631898140000|2021-09-17 17:02:20|42426.9|42406.9|42425|42405|42428|42408|42423.6|42403.6|17
1631898150000|2021-09-17 17:02:30|42425.5|42405.5|42425.5|42405.5|42425.5|42405.5|42423.6|42403.6|2
1631898160000|2021-09-17 17:02:40|42426.1|42406.1|42425.5|42405.5|42428|42408|42423.6|42403.6|2
1631898170000|2021-09-17 17:02:50|42428|42408|42425.5|42405.5|42428|42408|42425.5|42405.5|3
1631898180000|2021-09-17 17:03:00|42428|42408|42433|42413|42433|42413|42428|42408|1
1631898190000|2021-09-17 17:03:10|42435|42415|42436.9|42416.9|42436.9|42416.9|42435|42415|11
1631898200000|2021-09-17 17:03:20|42438.9|42418.9|42436.9|42416.9|42438.9|42418.9|42436.9|42416.9|0
1631898210000|2021-09-17 17:03:30|42438.9|42418.9|42437.5|42417.5|42441.4|42421.4|42437.5|42417.5|4
1631898220000|2021-09-17 17:03:40|42439.4|42419.4|42441.9|42421.9|42441.9|42421.9|42439.4|42419.4|6
1631898230000|2021-09-17 17:03:50|42442.5|42422.5|42442.5|42422.5|42442.5|42422.5|42442.5|42422.5|2
1631898240000|2021-09-17 17:04:00|42443|42423|42445.5|42425.5|42445.5|42425.5|42443|42423|6
1631898250000|2021-09-17 17:04:10|42443|42423|42445.5|42425.5|42445.5|42425.5|42441.1|42421.1|3
1631898260000|2021-09-17 17:04:20|42443.6|42423.6|42445.5|42425.5|42445.5|42425.5|42443|42423|3
1631898270000|2021-09-17 17:04:30|42441.6|42421.6|42440.5|42420.5|42441.6|42421.6|42440.5|42420.5|2
1631898280000|2021-09-17 17:04:40|42443|42423|42440.5|42420.5|42443|42423|42440.5|42420.5|0
1631898290000|2021-09-17 17:04:50|42442.5|42422.5|42438|42418|42443|42423|42438|42418|2
1631898300000|2021-09-17 17:05:00|42440|42420|42445|42425|42445|42425|42440|42420|6
1631898310000|2021-09-17 17:05:10|42445.5|42425.5|42441.1|42421.1|42447.5|42427.5|42441.1|42421.1|12
1631898320000|2021-09-17 17:05:20|42440.5|42420.5|42440.5|42420.5|42440.5|42420.5|42440.5|42420.5|1
1631898330000|2021-09-17 17:05:30|42442.5|42422.5|42440.5|42420.5|42442.5|42422.5|42438|42418|3
1631898340000|2021-09-17 17:05:40|42443|42423|42440.5|42420.5|42443|42423|42440.5|42420.5|3
1631898350000|2021-09-17 17:05:50|42442.5|42422.5|42440.5|42420.5|42443|42423|42440.5|42420.5|1
1631898360000|2021-09-17 17:06:00|42442.5|42422.5|42440.5|42420.5|42443|42423|42440.5|42420.5|1
1631898370000|2021-09-17 17:06:10|42443|42423|42443|42423|42443|42423|42443|42423|0
1631898380000|2021-09-17 17:06:20|42440|42420|42435.5|42415.5|42440|42420|42433|42413|5
1631898390000|2021-09-17 17:06:30|42433|42413|42433|42413|42433|42413|42430.5|42410.5|0
1631898400000|2021-09-17 17:06:40|42430.5|42410.5|42433|42413|42433|42413|42430.5|42410.5|0
1631898410000|2021-09-17 17:06:50|42430.5|42410.5|42433|42413|42433|42413|42430.5|42410.5|1
1631898420000|2021-09-17 17:07:00|42430.5|42410.5|42430.5|42410.5|42433|42413|42430.5|42410.5|4
1631898430000|2021-09-17 17:07:10|42432.5|42412.5|42433|42413|42433|42413|42428.6|42408.6|15
1631898440000|2021-09-17 17:07:20|42432.5|42412.5|42430.5|42410.5|42432.5|42412.5|42428|42408|11
1631898450000|2021-09-17 17:07:30|42432.5|42412.5|42428|42408|42432.5|42412.5|42428|42408|1
1631898460000|2021-09-17 17:07:40|42423|42403|42395.5|42375.5|42423|42403|42395.5|42375.5|63
1631898470000|2021-09-17 17:07:50|42396.1|42376.1|42395.5|42375.5|42398|42378|42390.5|42370.5|31
1631898480000|2021-09-17 17:08:00|42398|42378|42401.1|42381.1|42401.1|42381.1|42398|42378|7
1631898490000|2021-09-17 17:08:10|42400.5|42380.5|42403|42383|42403|42383|42398|42378|1
1631898500000|2021-09-17 17:08:20|42400|42380|42398|42378|42400|42380|42398|42378|3
1631898510000|2021-09-17 17:08:30|42395.5|42375.5|42390.5|42370.5|42395.5|42375.5|42390.5|42370.5|10
1631898520000|2021-09-17 17:08:40|42390|42370|42393|42373|42393|42373|42383.6|42363.6|22
1631898530000|2021-09-17 17:08:50|42398|42378|42403|42383|42403|42383|42398|42378|7
1631898540000|2021-09-17 17:09:00|42400.5|42380.5|42400.5|42380.5|42400.5|42380.5|42400.5|42380.5|3
1631898550000|2021-09-17 17:09:10|||||||||3
1631898560000|2021-09-17 17:09:20|42401.1|42381.1|42403|42383|42403|42383|42401.1|42381.1|1
1631898570000|2021-09-17 17:09:30|42400.5|42380.5|42406.1|42386.1|42406.1|42386.1|42400.5|42380.5|6
1631898580000|2021-09-17 17:09:40|42405.5|42385.5|42401.1|42381.1|42405.5|42385.5|42399.1|42379.1|7
1631898590000|2021-09-17 17:09:50|42403|42383|42403|42383|42403|42383|42403|42383|3
1631898600000|2021-09-17 17:10:00|42407.5|42387.5|42418|42398|42420.5|42400.5|42407.5|42387.5|10
1631898610000|2021-09-17 17:10:10|42420.5|42400.5|42413|42393|42423|42403|42413|42393|4
1631898620000|2021-09-17 17:10:20|42415.5|42395.5|42410.5|42390.5|42415.5|42395.5|42410.5|42390.5|2
1631898630000|2021-09-17 17:10:30|42412.5|42392.5|42415.5|42395.5|42415.5|42395.5|42412.5|42392.5|1
1631898650000|2021-09-17 17:10:50|42417.5|42397.5|42420|42400|42420|42400|42417.5|42397.5|7
1631898660000|2021-09-17 17:11:00|42418|42398|42420.5|42400.5|42420.5|42400.5|42418|42398|2
1631898670000|2021-09-17 17:11:10|42423|42403|42423|42403|42423|42403|42423|42403|3
1631898680000|2021-09-17 17:11:20|||||||||4
1631898690000|2021-09-17 17:11:30|42425|42405|42425.5|42405.5|42425.5|42405.5|42425|42405|2
1631898700000|2021-09-17 17:11:40|||||||||2
1631898710000|2021-09-17 17:11:50|42423|42403|42423|42403|42425.5|42405.5|42423|42403|2
1631898720000|2021-09-17 17:12:00|42423.6|42403.6|42428|42408|42428|42408|42423.6|42403.6|10
1631898730000|2021-09-17 17:12:10|42430|42410|42430.5|42410.5|42430.5|42410.5|42428|42408|0
1631898740000|2021-09-17 17:12:20|42432.5|42412.5|42431.1|42411.1|42433|42413|42431.1|42411.1|1
1631898750000|2021-09-17 17:12:30|42430.5|42410.5|42431.1|42411.1|42432.5|42412.5|42430.5|42410.5|1
1631898760000|2021-09-17 17:12:40|42428|42408|42428|42408|42428|42408|42428|42408|0
1631898770000|2021-09-17 17:12:50|42425.5|42405.5|42418.6|42398.6|42425.5|42405.5|42418.6|42398.6|3
1631898780000|2021-09-17 17:13:00|42414.1|42394.1|42413.6|42393.6|42415.5|42395.5|42413.6|42393.6|2
1631898790000|2021-09-17 17:13:10|42416.1|42396.1|42418|42398|42418|42398|42416.1|42396.1|2
1631898800000|2021-09-17 17:13:20|||||||||3
1631898810000|2021-09-17 17:13:30|42420.5|42400.5|42413|42393|42420.5|42400.5|42413|42393|3
1631898820000|2021-09-17 17:13:40|42412.5|42392.5|42413|42393|42413|42393|42410.5|42390.5|3
1631898830000|2021-09-17 17:13:50|42408|42388|42408|42388|42408|42388|42408|42388|4
1631898840000|2021-09-17 17:14:00|42406.1|42386.1|42405.5|42385.5|42406.1|42386.1|42405.5|42385.5|5
1631898850000|2021-09-17 17:14:10|42403.6|42383.6|42400.5|42380.5|42403.6|42383.6|42400.5|42380.5|15
1631898860000|2021-09-17 17:14:20|42402.5|42382.5|42403|42383|42403|42383|42402.5|42382.5|6
1631898870000|2021-09-17 17:14:30|42403.6|42383.6|42403.6|42383.6|42405.5|42385.5|42403.6|42383.6|7
1631898880000|2021-09-17 17:14:40|42403|42383|42398|42378|42403|42383|42398|42378|7
1631898890000|2021-09-17 17:14:50|42398.6|42378.6|42403|42383|42403|42383|42398.6|42378.6|5
1631898900000|2021-09-17 17:15:00|42405|42385|42405.5|42385.5|42407.5|42387.5|42403|42383|4
1631898910000|2021-09-17 17:15:10|42407.5|42387.5|42407.5|42387.5|42407.5|42387.5|42407.5|42387.5|0
1631898920000|2021-09-17 17:15:20|42405.5|42385.5|42407.5|42387.5|42407.5|42387.5|42403|42383|2
1631898930000|2021-09-17 17:15:30|42408|42388|42408|42388|42408|42388|42408|42388|4
1631898940000|2021-09-17 17:15:40|42410|42390|42410|42390|42410|42390|42410|42390|0
1631898950000|2021-09-17 17:15:50|42408|42388|42413|42393|42413|42393|42408|42388|4
1631898960000|2021-09-17 17:16:00|42421.4|42401.4|42423.5|42403.5|42425.5|42405.5|42421.4|42401.4|8
1631898980000|2021-09-17 17:16:20|42423|42403|42423|42403|42423|42403|42418.5|42398.5|1
1631898990000|2021-09-17 17:16:30|42420.5|42400.5|42420.5|42400.5|42420.5|42400.5|42420.5|42400.5|0
1631899010000|2021-09-17 17:16:50|42423|42403|42423|42403|42423|42403|42423|42403|1
1631899020000|2021-09-17 17:17:00|||||||||3
1631899030000|2021-09-17 17:17:10|42425.5|42405.5|42425.5|42405.5|42425.5|42405.5|42425.5|42405.5|0
1631899040000|2021-09-17 17:17:20|42427.5|42407.5|42422.5|42402.5|42427.5|42407.5|42422.5|42402.5|3
1631899050000|2021-09-17 17:17:30|||||||||1
1631899060000|2021-09-17 17:17:40|42423|42403|42423|42403|42423|42403|42423|42403|1
1631899070000|2021-09-17 17:17:50|42425.5|42405.5|42425.5|42405.5|42425.5|42405.5|42425.5|42405.5|1
1631899080000|2021-09-17 17:18:00|42423|42403|42425.5|42405.5|42428|42408|42423|42403|2
1631899090000|2021-09-17 17:18:10|42425|42405|42425.5|42405.5|42425.5|42405.5|42423|42403|2
1631899100000|2021-09-17 17:18:20|42427.5|42407.5|42428|42408|42428|42408|42427.5|42407.5|2
1631899120000|2021-09-17 17:18:40|42424.1|42404.1|42420.5|42400.5|42424.1|42404.1|42420.5|42400.5|3
1631899130000|2021-09-17 17:18:50|42418|42398|42420.5|42400.5|42420.5|42400.5|42415.5|42395.5|8
1631899140000|2021-09-17 17:19:00|||||||||1
1631899150000|2021-09-17 17:19:10|42422.5|42402.5|42425|42405|42425|42405|42422.5|42402.5|1
1631899160000|2021-09-17 17:19:20|42423|42403|42423|42403|42423|42403|42423|42403|1
1631899170000|2021-09-17 17:19:30|42421|42401|42415.5|42395.5|42421|42401|42415.5|42395.5|3
1631899180000|2021-09-17 17:19:40|42417.5|42397.5|42415.5|42395.5|42418|42398|42415.5|42395.5|0
1631899190000|2021-09-17 17:19:50|42413|42393|42410.5|42390.5|42413|42393|42410.5|42390.5|8
1631899200000|2021-09-17 17:20:00|42408.5|42388.5|42408|42388|42408.5|42388.5|42408|42388|3
1631899210000|2021-09-17 17:20:10|42410.5|42390.5|42410.5|42390.5|42410.5|42390.5|42410.5|42390.5|0
1631899230000|2021-09-17 17:20:30|42408.5|42388.5|42408|42388|42408.5|42388.5|42408|42388|1
1631899240000|2021-09-17 17:20:40|42406|42386|42405.5|42385.5|42408|42388|42405.5|42385.5|3
1631899250000|2021-09-17 17:20:50|42407.5|42387.5|42407.5|42387.5|42407.5|42387.5|42403|42383|1
1631899260000|2021-09-17 17:21:00|42408|42388|42408|42388|42408|42388|42408|42388|1
1631899270000|2021-09-17 17:21:10|42410.5|42390.5|42410.5|42390.5|42410.5|42390.5|42410.5|42390.5|0
1631899280000|2021-09-17 17:21:20|42408|42388|42410|42390|42410|42390|42408|42388|1
1631899290000|2021-09-17 17:21:30|42410.5|42390.5|42410.5|42390.5|42410.5|42390.5|42410.5|42390.5|0
1631899300000|2021-09-17 17:21:40|42408|42388|42405.5|42385.5|42408|42388|42405.5|42385.5|8
1631899320000|2021-09-17 17:22:00|42405|42385|42405.5|42385.5|42408|42388|42405|42385|14
1631899330000|2021-09-17 17:22:10|42403.5|42383.5|42403|42383|42403.5|42383.5|42403|42383|0
1631899340000|2021-09-17 17:22:20|42405|42385|42405.5|42385.5|42405.5|42385.5|42405|42385|3
1631899350000|2021-09-17 17:22:30|42406|42386|42408|42388|42408|42388|42406|42386|0
1631899360000|2021-09-17 17:22:40|42406|42386|42405.5|42385.5|42406|42386|42405.5|42385.5|1
1631899370000|2021-09-17 17:22:50|42408|42388|42408|42388|42408|42388|42408|42388|1
1631899380000|2021-09-17 17:23:00|42407.5|42387.5|42405.5|42385.5|42407.5|42387.5|42405.5|42385.5|2
1631899400000|2021-09-17 17:23:20|42403.5|42383.5|42405.5|42385.5|42408|42388|42403|42383|13
1631899410000|2021-09-17 17:23:30|42403|42383|42403|42383|42403|42383|42403|42383|3
1631899420000|2021-09-17 17:23:40|42400.5|42380.5|42400.5|42380.5|42400.5|42380.5|42400.5|42380.5|1
1631899430000|2021-09-17 17:23:50|42398.5|42378.5|42400.5|42380.5|42400.5|42380.5|42398|42378|3
1631899440000|2021-09-17 17:24:00|42398.5|42378.5|42402.5|42382.5|42402.5|42382.5|42398|42378|5
1631899450000|2021-09-17 17:24:10|42403|42383|42400.5|42380.5|42403|42383|42400.5|42380.5|2
1631899460000|2021-09-17 17:24:20|42398|42378|42395.5|42375.5|42398|42378|42395.5|42375.5|6
1631899470000|2021-09-17 17:24:30|42398|42378|42400.5|42380.5|42400.5|42380.5|42395.5|42375.5|5
1631899480000|2021-09-17 17:24:40|42398|42378|42400.5|42380.5|42403|42383|42398|42378|6
1631899490000|2021-09-17 17:24:50|42398.5|42378.5|42398|42378|42398.5|42378.5|42398|42378|3
1631899500000|2021-09-17 17:25:00|42400.5|42380.5|42405.5|42385.5|42405.5|42385.5|42398.5|42378.5|16
1631899520000|2021-09-17 17:25:20|42403|42383|42405.5|42385.5|42406|42386|42403|42383|8
1631899540000|2021-09-17 17:25:40|42403|42383|42403|42383|42405.5|42385.5|42403|42383|3
1631899550000|2021-09-17 17:25:50|42405.5|42385.5|42408|42388|42408|42388|42405.5|42385.5|4
1631899560000|2021-09-17 17:26:00|||||||||5
1631899570000|2021-09-17 17:26:10|||||||||2
1631899580000|2021-09-17 17:26:20|||||||||2
1631899590000|2021-09-17 17:26:30|42406|42386|42405.5|42385.5|42408|42388|42405.5|42385.5|1
1631899600000|2021-09-17 17:26:40|42407.5|42387.5|42408|42388|42408|42388|42406|42386|1
1631899610000|2021-09-17 17:26:50|42406|42386|42408|42388|42408|42388|42405|42385|7
1631899620000|2021-09-17 17:27:00|42410|42390|42411|42391|42411|42391|42410|42390|10
1631899630000|2021-09-17 17:27:10|42413|42393|42413|42393|42413|42393|42413|42393|0
1631899640000|2021-09-17 17:27:20|42413.5|42393.5|42415.5|42395.5|42415.5|42395.5|42413.5|42393.5|3
1631899660000|2021-09-17 17:27:40|||||||||1
1631899670000|2021-09-17 17:27:50|42416.6|42396.6|42418|42398|42420.5|42400.5|42416.6|42396.6|2
1631899680000|2021-09-17 17:28:00|||||||||2
1631899690000|2021-09-17 17:28:10|42417.5|42397.5|42417.5|42397.5|42417.5|42397.5|42417.5|42397.5|1
1631899700000|2021-09-17 17:28:20|42415.5|42395.5|42418|42398|42418|42398|42415.5|42395.5|1
1631899710000|2021-09-17 17:28:30|42415.5|42395.5|42415.5|42395.5|42415.5|42395.5|42415.5|42395.5|0
1631899720000|2021-09-17 17:28:40|42416|42396|42420|42400|42420|42400|42416|42396|2
1631899730000|2021-09-17 17:28:50|42425|42405|42425.5|42405.5|42425.5|42405.5|42423|42403|4
1631899740000|2021-09-17 17:29:00|42423|42403|42425.5|42405.5|42427.5|42407.5|42423|42403|0
1631899750000|2021-09-17 17:29:10|42428|42408|42428|42408|42428|42408|42428|42408|5
1631899760000|2021-09-17 17:29:20|42426|42406|42423|42403|42428|42408|42422.5|42402.5|23
1631899770000|2021-09-17 17:29:30|42422.5|42402.5|42423|42403|42423|42403|42420.5|42400.5|3
1631899780000|2021-09-17 17:29:40|42425|42405|42423|42403|42425|42405|42423|42403|1
1631899790000|2021-09-17 17:29:50|42425|42405|42435|42415|42435|42415|42425|42405|10
1631899800000|2021-09-17 17:30:00|42436.9|42416.9|42425|42405|42438|42418|42421|42401|17
1631899810000|2021-09-17 17:30:10|42426.9|42406.9|42435.5|42415.5|42435.5|42415.5|42425|42405|6
1631899820000|2021-09-17 17:30:20|42433.5|42413.5|42433|42413|42433.5|42413.5|42433|42413|1
1631899830000|2021-09-17 17:30:30|42431|42411|42433|42413|42433|42413|42431|42411|3
1631899850000|2021-09-17 17:30:50|42435.5|42415.5|42438|42418|42438|42418|42435.5|42415.5|2
1631899860000|2021-09-17 17:31:00|42435.5|42415.5|42433.5|42413.5|42435.5|42415.5|42433.5|42413.5|1
1631899870000|2021-09-17 17:31:10|42431|42411|42431|42411|42431|42411|42431|42411|0
1631899880000|2021-09-17 17:31:20|42420|42400|42415.5|42395.5|42420|42400|42415.5|42395.5|9
1631899890000|2021-09-17 17:31:30|42418|42398|42420.5|42400.5|42420.5|42400.5|42415.5|42395.5|4
1631899900000|2021-09-17 17:31:40|42418.5|42398.5|42413.5|42393.5|42418.5|42398.5|42413.5|42393.5|6
1631899910000|2021-09-17 17:31:50|42415.5|42395.5|42413|42393|42415.5|42395.5|42413|42393|2
1631899920000|2021-09-17 17:32:00|42415.5|42395.5|42413|42393|42415.5|42395.5|42413|42393|8
1631899930000|2021-09-17 17:32:10|42411|42391|42410.5|42390.5|42411|42391|42410.5|42390.5|1
1631899940000|2021-09-17 17:32:20|42408|42388|42408|42388|42408|42388|42408|42388|6
1631899950000|2021-09-17 17:32:30|42400.5|42380.5|42398|42378|42400.5|42380.5|42398|42378|1
1631899960000|2021-09-17 17:32:40|42400.5|42380.5|42395.5|42375.5|42400.5|42380.5|42395.5|42375.5|1
1631899970000|2021-09-17 17:32:50|42393.5|42373.5|42395|42375|42395|42375|42393|42373|12
1631899980000|2021-09-17 17:33:00|42393|42373|42389.4|42369.4|42395|42375|42389.4|42369.4|15
1631899990000|2021-09-17 17:33:10|42382.5|42362.5|42380.5|42360.5|42382.5|42362.5|42380.5|42360.5|14
1631900000000|2021-09-17 17:33:20|42382.5|42362.5|42383.5|42363.5|42383.5|42363.5|42382.5|42362.5|2
1631900010000|2021-09-17 17:33:30|42385.5|42365.5|42386|42366|42386|42366|42385.5|42365.5|3
1631900020000|2021-09-17 17:33:40|42388.5|42368.5|42388.5|42368.5|42388.5|42368.5|42388.5|42368.5|1
1631900030000|2021-09-17 17:33:50|42390.5|42370.5|42390.5|42370.5|42391|42371|42390.5|42370.5|1
1631900040000|2021-09-17 17:34:00|42393|42373|42388|42368|42393|42373|42388|42368|4
1631900050000|2021-09-17 17:34:10|42384.1|42364.1|42367.7|42347.7|42384.1|42364.1|42367.7|42347.7|50
1631900060000|2021-09-17 17:34:20|42370.2|42350.2|42367.7|42347.7|42370.2|42350.2|42367.7|42347.7|4
1631900070000|2021-09-17 17:34:30|42364.1|42344.1|42361.6|42341.6|42364.1|42344.1|42361.6|42341.6|14
1631900080000|2021-09-17 17:34:40|42359.1|42339.1|42359.1|42339.1|42359.1|42339.1|42356.6|42336.6|7
1631900090000|2021-09-17 17:34:50|42356.6|42336.6|42359.1|42339.1|42361.6|42341.6|42356.6|42336.6|3
1631900100000|2021-09-17 17:35:00|42361.6|42341.6|42364.1|42344.1|42364.6|42344.6|42361.6|42341.6|6
1631900110000|2021-09-17 17:35:10|42366.6|42346.6|42366.6|42346.6|42366.6|42346.6|42364.1|42344.1|0
1631900130000|2021-09-17 17:35:30|42368.5|42348.5|42369.1|42349.1|42369.1|42349.1|42366.6|42346.6|3
1631900140000|2021-09-17 17:35:40|||||||||7
1631900150000|2021-09-17 17:35:50|42371.6|42351.6|42371.6|42351.6|42371.6|42351.6|42371.6|42351.6|3
1631900160000|2021-09-17 17:36:00|42373.5|42353.5|42379.1|42359.1|42379.1|42359.1|42373.5|42353.5|5
1631900170000|2021-09-17 17:36:10|42377.1|42357.1|42377.1|42357.1|42377.1|42357.1|42377.1|42357.1|3
1631900190000|2021-09-17 17:36:30|||||||||1
1631900200000|2021-09-17 17:36:40|42375.2|42355.2|42371.6|42351.6|42375.2|42355.2|42371.6|42351.6|56
1631900210000|2021-09-17 17:36:50|42369.6|42349.6|42371|42351|42371.6|42351.6|42369.1|42349.1|1
1631900220000|2021-09-17 17:37:00|42369.1|42349.1|42371|42351|42371|42351|42368.5|42348.5|4
1631900230000|2021-09-17 17:37:10|42369.1|42349.1|42371|42351|42371|42351|42369.1|42349.1|1
1631900240000|2021-09-17 17:37:20|42373|42353|42370.5|42350.5|42373|42353|42370.5|42350.5|0
1631900250000|2021-09-17 17:37:30|42372.5|42352.5|42380.5|42360.5|42380.5|42360.5|42372.5|42352.5|5
1631900260000|2021-09-17 17:37:40|42381|42361|42383|42363|42388|42368|42381|42361|11
1631900270000|2021-09-17 17:37:50|42385.5|42365.5|42387.5|42367.5|42387.5|42367.5|42385.5|42365.5|0
1631900290000|2021-09-17 17:38:10|42385|42365|42388|42368|42388|42368|42383|42363|4
1631900300000|2021-09-17 17:38:20|42383|42363|42387.5|42367.5|42387.5|42367.5|42383|42363|6
1631900310000|2021-09-17 17:38:30|42388|42368|42383|42363|42388|42368|42383|42363|4
1631900320000|2021-09-17 17:38:40|42381|42361|42376|42356|42381|42361|42376|42356|4
1631900330000|2021-09-17 17:38:50|42375.5|42355.5|42378|42358|42378|42358|42375.5|42355.5|1
1631900340000|2021-09-17 17:39:00|42380|42360|42382.5|42362.5|42382.5|42362.5|42380|42360|1
1631900350000|2021-09-17 17:39:10|42384.4|42364.4|42390.5|42370.5|42390.5|42370.5|42384.4|42364.4|3
1631900360000|2021-09-17 17:39:20|42392.5|42372.5|42393|42373|42395.5|42375.5|42392.5|42372.5|3
1631900370000|2021-09-17 17:39:30|||||||||1
1631900380000|2021-09-17 17:39:40|42395.5|42375.5|42393|42373|42395.5|42375.5|42393|42373|5
1631900400000|2021-09-17 17:40:00|||||||||4
1631900410000|2021-09-17 17:40:10|42392.5|42372.5|42393|42373|42395.5|42375.5|42390.5|42370.5|1
1631900420000|2021-09-17 17:40:20|42390.5|42370.5|42388|42368|42390.5|42370.5|42388|42368|1
1631900430000|2021-09-17 17:40:30|42386|42366|42385.5|42365.5|42388|42368|42385.5|42365.5|4
1631900440000|2021-09-17 17:40:40|42383|42363|42381|42361|42383|42363|42381|42361|0
1631900460000|2021-09-17 17:41:00|42380.5|42360.5|42380.5|42360.5|42380.5|42360.5|42380.5|42360.5|4
1631900470000|2021-09-17 17:41:10|42378.5|42358.5|42380.5|42360.5|42380.5|42360.5|42378|42358|2
1631900480000|2021-09-17 17:41:20|42378|42358|42378|42358|42382.5|42362.5|42378|42358|1
1631900500000|2021-09-17 17:41:40|42380|42360|42378|42358|42380.5|42360.5|42378|42358|5
1631900520000|2021-09-17 17:42:00|42378.5|42358.5|42380.5|42360.5|42380.5|42360.5|42378.5|42358.5|3
1631900530000|2021-09-17 17:42:10|42381|42361|42383|42363|42383|42363|42381|42361|20
1631900540000|2021-09-17 17:42:20|||||||||1
1631900550000|2021-09-17 17:42:30|42390.5|42370.5|42390.5|42370.5|42390.5|42370.5|42390.5|42370.5|11
1631900560000|2021-09-17 17:42:40|42391|42371|42390.5|42370.5|42393|42373|42390.5|42370.5|4
1631900580000|2021-09-17 17:43:00|42388.5|42368.5|42390.5|42370.5|42390.5|42370.5|42388.5|42368.5|4
1631900590000|2021-09-17 17:43:10|42388|42368|42388|42368|42390.5|42370.5|42388|42368|0
1631900610000|2021-09-17 17:43:30|42393|42373|42390.5|42370.5|42393|42373|42390.5|42370.5|4
1631900620000|2021-09-17 17:43:40|42392.5|42372.5|42390.5|42370.5|42393|42373|42390.5|42370.5|0
1631900630000|2021-09-17 17:43:50|42392.5|42372.5|42390.5|42370.5|42393|42373|42390.5|42370.5|0
1631900640000|2021-09-17 17:44:00|42393|42373|42393|42373|42393|42373|42393|42373|1
1631900650000|2021-09-17 17:44:10|42396.9|42376.9|42393|42373|42396.9|42376.9|42393|42373|5
1631900660000|2021-09-17 17:44:20|42390.5|42370.5|42388.5|42368.5|42390.5|42370.5|42388.5|42368.5|2
1631900670000|2021-09-17 17:44:30|42388|42368|42390.5|42370.5|42393|42373|42388|42368|0
1631900680000|2021-09-17 17:44:40|42388.5|42368.5|42390.5|42370.5|42391|42371|42388|42368|1
1631900690000|2021-09-17 17:44:50|42393|42373|42395|42375|42395|42375|42393|42373|7
1631900700000|2021-09-17 17:45:00|42395.5|42375.5|42393|42373|42395.5|42375.5|42393|42373|2
1631900720000|2021-09-17 17:45:20|42391|42371|42393|42373|42393|42373|42388.5|42368.5|3
1631900730000|2021-09-17 17:45:30|42395.5|42375.5|42393|42373|42395.5|42375.5|42393|42373|0
1631900740000|2021-09-17 17:45:40|42390.5|42370.5|42390.5|42370.5|42390.5|42370.5|42390.5|42370.5|1
1631900750000|2021-09-17 17:45:50|42390|42370|42388|42368|42390|42370|42388|42368|3
1631900760000|2021-09-17 17:46:00|42391|42371|42390.5|42370.5|42391|42371|42390.5|42370.5|3
1631900770000|2021-09-17 17:46:10|42388|42368|42391|42371|42391|42371|42388|42368|1
1631900780000|2021-09-17 17:46:20|42393|42373|42393|42373|42393|42373|42391|42371|1
1631900790000|2021-09-17 17:46:30|42391|42371|42391|42371|42391|42371|42391|42371|1
1631900800000|2021-09-17 17:46:40|42393|42373|42388|42368|42393|42373|42388|42368|3
1631900810000|2021-09-17 17:46:50|||||||||1
1631900820000|2021-09-17 17:47:00|||||||||1
1631900830000|2021-09-17 17:47:10|42384.1|42364.1|42383|42363|42385.5|42365.5|42383|42363|2
1631900840000|2021-09-17 17:47:20|42385.5|42365.5|42383|42363|42386|42366|42383|42363|1
1631900850000|2021-09-17 17:47:30|42385|42365|42385.5|42365.5|42385.5|42365.5|42385|42365|1
1631900870000|2021-09-17 17:47:50|42383|42363|42383|42363|42383|42363|42383|42363|7
1631900880000|2021-09-17 17:48:00|42380.5|42360.5|42383|42363|42383|42363|42380.5|42360.5|0
1631900890000|2021-09-17 17:48:10|||||||||2
1631900910000|2021-09-17 17:48:30|42385|42365|42383|42363|42385.5|42365.5|42383|42363|1
1631900920000|2021-09-17 17:48:40|||||||||4
1631900940000|2021-09-17 17:49:00|42385.5|42365.5|42383|42363|42385.5|42365.5|42383|42363|1
1631900950000|2021-09-17 17:49:10|42381|42361|42383|42363|42383|42363|42380.5|42360.5|3
1631900960000|2021-09-17 17:49:20|42379.1|42359.1|42376|42356|42380.5|42360.5|42376|42356|7
1631900970000|2021-09-17 17:49:30|42378|42358|42378|42358|42378|42358|42375.5|42355.5|1
1631900980000|2021-09-17 17:49:40|42375.5|42355.5|42373|42353|42375.5|42355.5|42373|42353|0
1631901010000|2021-09-17 17:50:10|42378|42358|42375.5|42355.5|42378|42358|42373|42353|4
1631901020000|2021-09-17 17:50:20|42373|42353|42378|42358|42378|42358|42373|42353|0
1631901030000|2021-09-17 17:50:30|42375.5|42355.5|42380|42360|42380|42360|42375.5|42355.5|0
1631901040000|2021-09-17 17:50:40|42378|42358|42378|42358|42378|42358|42378|42358|0
1631901050000|2021-09-17 17:50:50|42376|42356|42375.5|42355.5|42376|42356|42375.5|42355.5|3
1631901060000|2021-09-17 17:51:00|42377.5|42357.5|42373|42353|42378|42358|42373|42353|2
1631901070000|2021-09-17 17:51:10|42374.1|42354.1|42373|42353|42376|42356|42373|42353|9
1631901090000|2021-09-17 17:51:30|42369.1|42349.1|42369.1|42349.1|42369.1|42349.1|42369.1|42349.1|3
1631901100000|2021-09-17 17:51:40|42368.5|42348.5|42372.5|42352.5|42372.5|42352.5|42368.5|42348.5|4
1631901110000|2021-09-17 17:51:50|42375|42355|42375|42355|42375|42355|42375|42355|2
1631901120000|2021-09-17 17:52:00|42377.5|42357.5|42377.5|42357.5|42377.5|42357.5|42377.5|42357.5|0
1631901130000|2021-09-17 17:52:10|42375|42355|42375|42355|42375|42355|42373|42353|0
1631901140000|2021-09-17 17:52:20|42373|42353|42373|42353|42373|42353|42373|42353|0
1631901160000|2021-09-17 17:52:40|42375.5|42355.5|42373|42353|42375.5|42355.5|42373|42353|3
1631901170000|2021-09-17 17:52:50|42375.5|42355.5|42373|42353|42375.5|42355.5|42373|42353|1
1631901180000|2021-09-17 17:53:00|42375.5|42355.5|42373|42353|42375.5|42355.5|42373|42353|4
1631901190000|2021-09-17 17:53:10|42372.5|42352.5|42368.5|42348.5|42372.5|42352.5|42368.5|42348.5|1
1631901200000|2021-09-17 17:53:20|42368|42348|42368|42348|42368|42348|42368|42348|4
1631901210000|2021-09-17 17:53:30|42358|42338|42358|42338|42358.5|42338.5|42358|42338|4
1631901220000|2021-09-17 17:53:40|42360|42340|42360.5|42340.5|42360.5|42340.5|42360|42340|0
1631901230000|2021-09-17 17:53:50|42361|42341|42363.5|42343.5|42363.5|42343.5|42360.5|42340.5|7
1631901240000|2021-09-17 17:54:00|42365.5|42345.5|42363.5|42343.5|42365.5|42345.5|42363.5|42343.5|1
1631901250000|2021-09-17 17:54:10|42363|42343|42360.5|42340.5|42363|42343|42360.5|42340.5|6
1631901260000|2021-09-17 17:54:20|42358|42338|42358|42338|42358|42338|42358|42338|5
1631901270000|2021-09-17 17:54:30|42356|42336|42358|42338|42358|42338|42356|42336|1
1631901280000|2021-09-17 17:54:40|42360|42340|42361|42341|42361|42341|42358|42338|1
1631901290000|2021-09-17 17:54:50|42360.5|42340.5|42360.5|42340.5|42363|42343|42360.5|42340.5|3
1631901300000|2021-09-17 17:55:00|42358|42338|42355.5|42335.5|42358|42338|42355.5|42335.5|8
1631901310000|2021-09-17 17:55:10|42358|42338|42353|42333|42358|42338|42353|42333|12
1631901320000|2021-09-17 17:55:20|42357.5|42337.5|42357.5|42337.5|42357.5|42337.5|42357.5|42337.5|5
1631901330000|2021-09-17 17:55:30|42358|42338|42358|42338|42358|42338|42358|42338|0
1631901340000|2021-09-17 17:55:40|42361|42341|42358|42338|42361|42341|42358|42338|5
1631901370000|2021-09-17 17:56:10|42359.1|42339.1|42362.5|42342.5|42363|42343|42359.1|42339.1|4
1631901380000|2021-09-17 17:56:20|42363|42343|42363|42343|42363|42343|42363|42343|1
1631901400000|2021-09-17 17:56:40|42366.9|42346.9|42375.5|42355.5|42375.5|42355.5|42366.9|42346.9|6
1631901410000|2021-09-17 17:56:50|42373|42353|42370.5|42350.5|42373|42353|42370.5|42350.5|1
1631901430000|2021-09-17 17:57:10|42368|42348|42370.5|42350.5|42370.5|42350.5|42368|42348|8
1631901450000|2021-09-17 17:57:30|42373|42353|42378|42358|42378|42358|42373|42353|8
1631901460000|2021-09-17 17:57:40|42385|42365|42386.9|42366.9|42386.9|42366.9|42385|42365|5
1631901470000|2021-09-17 17:57:50|42389.4|42369.4|42393|42373|42393|42373|42389.4|42369.4|10
1631901480000|2021-09-17 17:58:00|||||||||2
1631901490000|2021-09-17 17:58:10|||||||||1
1631901500000|2021-09-17 17:58:20|||||||||7
1631901510000|2021-09-17 17:58:30|42395.5|42375.5|42395.5|42375.5|42395.5|42375.5|42395.5|42375.5|2
1631901520000|2021-09-17 17:58:40|42395|42375|42395|42375|42395|42375|42395|42375|3
1631901530000|2021-09-17 17:58:50|42395.5|42375.5|42398|42378|42398|42378|42395.5|42375.5|0
1631901540000|2021-09-17 17:59:00|42395.5|42375.5|42395.5|42375.5|42398|42378|42395.5|42375.5|0
1631901550000|2021-09-17 17:59:10|42398|42378|42398|42378|42398|42378|42398|42378|0
1631901560000|2021-09-17 17:59:20|42397.5|42377.5|42393|42373|42397.5|42377.5|42393|42373|1
1631901570000|2021-09-17 17:59:30|||||||||2
1631901580000|2021-09-17 17:59:40|||||||||7
1631901590000|2021-09-17 17:59:50|||||||||5
1631901600000|2021-09-17 18:00:00|42391|42371|42390.5|42370.5|42391|42371|42390.5|42370.5|2
1631901610000|2021-09-17 18:00:10|||||||||2
1631901620000|2021-09-17 18:00:20|||||||||4
1631901630000|2021-09-17 18:00:30|42391|42371|42391|42371|42393|42373|42391|42371|4
1631901640000|2021-09-17 18:00:40|42393|42373|42391|42371|42393|42373|42391|42371|0
1631901650000|2021-09-17 18:00:50|42396|42376|42396|42376|42396|42376|42396|42376|10
1631901660000|2021-09-17 18:01:00|42398|42378|42393|42373|42398|42378|42390.5|42370.5|3
1631901670000|2021-09-17 18:01:10|42390.5|42370.5|42388|42368|42393|42373|42388|42368|2
1631901680000|2021-09-17 18:01:20|42386|42366|42385.5|42365.5|42386|42366|42385.5|42365.5|0
1631901720000|2021-09-17 18:02:00|42383.5|42363.5|42383|42363|42383.5|42363.5|42383|42363|2
1631901730000|2021-09-17 18:02:10|42385.5|42365.5|42385.5|42365.5|42385.5|42365.5|42385.5|42365.5|0
1631901740000|2021-09-17 18:02:20|42383.5|42363.5|42388|42368|42388|42368|42383.5|42363.5|0
1631901760000|2021-09-17 18:02:40|42390|42370|42390|42370|42390|42370|42390|42370|5
1631901770000|2021-09-17 18:02:50|42393|42373|42395|42375|42395|42375|42393|42373|13
1631901780000|2021-09-17 18:03:00|42396.9|42376.9|42397.5|42377.5|42397.5|42377.5|42396.9|42376.9|1
1631901790000|2021-09-17 18:03:10|42398|42378|42398|42378|42398|42378|42398|42378|3
1631901800000|2021-09-17 18:03:20|42400|42380|42398|42378|42400|42380|42398|42378|1
1631901810000|2021-09-17 18:03:30|42395.5|42375.5|42395.5|42375.5|42395.5|42375.5|42395.5|42375.5|2
1631901820000|2021-09-17 18:03:40|||||||||1
1631901830000|2021-09-17 18:03:50|||||||||9
1631901840000|2021-09-17 18:04:00|||||||||3
1631901850000|2021-09-17 18:04:10|||||||||7
1631901880000|2021-09-17 18:04:40|||||||||18
1631901890000|2021-09-17 18:04:50|||||||||2
1631901900000|2021-09-17 18:05:00|||||||||2
1631901910000|2021-09-17 18:05:10|||||||||10
1631901920000|2021-09-17 18:05:20|||||||||1
1631901940000|2021-09-17 18:05:40|||||||||12
1631901970000|2021-09-17 18:06:10|42387.4|42367.4|42387.4|42367.4|42387.4|42367.4|42387.4|42367.4|28
1631901980000|2021-09-17 18:06:20|42383|42363|42383|42363|42383|42363|42383|42363|7
1631902000000|2021-09-17 18:06:40|42385.5|42365.5|42385.5|42365.5|42385.5|42365.5|42385.5|42365.5|1
1631902010000|2021-09-17 18:06:50|42383|42363|42383|42363|42383|42363|42383|42363|2
1631902020000|2021-09-17 18:07:00|42388|42368|42390.5|42370.5|42390.5|42370.5|42388|42368|3
1631902030000|2021-09-17 18:07:10|42393|42373|42406.4|42386.4|42408.3|42388.3|42393|42373|17
1631902040000|2021-09-17 18:07:20|42408.3|42388.3|42405.5|42385.5|42409.4|42389.4|42405.5|42385.5|0
1631902050000|2021-09-17 18:07:30|42408|42388|42408|42388|42408|42388|42403|42383|3
1631902060000|2021-09-17 18:07:40|42409.9|42389.9|42409.9|42389.9|42409.9|42389.9|42409.9|42389.9|2
1631902070000|2021-09-17 18:07:50|42410.5|42390.5|42413.5|42393.5|42415.5|42395.5|42410.5|42390.5|3
1631902080000|2021-09-17 18:08:00|42413|42393|42415.5|42395.5|42415.5|42395.5|42413|42393|3
1631902090000|2021-09-17 18:08:10|||||||||9
1631902100000|2021-09-17 18:08:20|42420.5|42400.5|42420.5|42400.5|42420.5|42400.5|42420.5|42400.5|1
1631902110000|2021-09-17 18:08:30|||||||||1
1631902120000|2021-09-17 18:08:40|42423|42403|42423|42403|42423|42403|42423|42403|2
1631902130000|2021-09-17 18:08:50|42425.5|42405.5|42425.5|42405.5|42425.5|42405.5|42425.5|42405.5|0
1631902140000|2021-09-17 18:09:00|42427.4|42407.4|42429.9|42409.9|42429.9|42409.9|42427.4|42407.4|1
1631902150000|2021-09-17 18:09:10|42433|42413|42438|42418|42438|42418|42433|42413|13
1631902160000|2021-09-17 18:09:20|42439.9|42419.9|42441|42421|42441|42421|42439.9|42419.9|9
1631902180000|2021-09-17 18:09:40|42440.5|42420.5|42436|42416|42440.5|42420.5|42436|42416|6
1631902190000|2021-09-17 18:09:50|42434.1|42414.1|42435.5|42415.5|42435.5|42415.5|42433|42413|1
1631902200000|2021-09-17 18:10:00|42438|42418|42433|42413|42438|42418|42433|42413|0
1631902210000|2021-09-17 18:10:10|42435.5|42415.5|42438|42418|42438|42418|42435.5|42415.5|1
1631902220000|2021-09-17 18:10:20|42436|42416|42436|42416|42438|42418|42436|42416|1
1631902230000|2021-09-17 18:10:30|42438|42418|42436|42416|42438|42418|42436|42416|1
1631902240000|2021-09-17 18:10:40|42438|42418|42433|42413|42438|42418|42431|42411|5
1631902250000|2021-09-17 18:10:50|42431|42411|42438|42418|42438|42418|42431|42411|4
1631902260000|2021-09-17 18:11:00|42436|42416|42433|42413|42438|42418|42433|42413|0
1631902270000|2021-09-17 18:11:10|||||||||5
1631902280000|2021-09-17 18:11:20|42430.5|42410.5|42433|42413|42433|42413|42430.5|42410.5|0
1631902290000|2021-09-17 18:11:30|42431|42411|42425.5|42405.5|42431|42411|42425.5|42405.5|5
1631902300000|2021-09-17 18:11:40|42423.5|42403.5|42423|42403|42423.5|42403.5|42423|42403|0
1631902310000|2021-09-17 18:11:50|42425.5|42405.5|42425.5|42405.5|42425.5|42405.5|42423|42403|0
1631902330000|2021-09-17 18:12:10|||||||||2
1631902340000|2021-09-17 18:12:20|42427.4|42407.4|42425.5|42405.5|42428|42408|42425.5|42405.5|4
1631902350000|2021-09-17 18:12:30|||||||||1
1631902360000|2021-09-17 18:12:40|42423|42403|42423|42403|42423|42403|42423|42403|1
1631902370000|2021-09-17 18:12:50|42420.5|42400.5|42420.5|42400.5|42420.5|42400.5|42418.5|42398.5|1
1631902380000|2021-09-17 18:13:00|42418.5|42398.5|42420.5|42400.5|42420.5|42400.5|42418.5|42398.5|0
1631902390000|2021-09-17 18:13:10|||||||||1
1631902400000|2021-09-17 18:13:20|42422.4|42402.4|42420.5|42400.5|42423|42403|42420.5|42400.5|0
1631902410000|2021-09-17 18:13:30|42423|42403|42423|42403|42423|42403|42418|42398|10
1631902440000|2021-09-17 18:14:00|42420.5|42400.5|42418|42398|42420.5|42400.5|42418|42398|5
1631902460000|2021-09-17 18:14:20|42416|42396|42415.5|42395.5|42416|42396|42415.5|42395.5|3
1631902470000|2021-09-17 18:14:30|42413.5|42393.5|42413.5|42393.5|42413.5|42393.5|42413.5|42393.5|0
1631902480000|2021-09-17 18:14:40|42413|42393|42413|42393|42413|42393|42413|42393|3
1631902490000|2021-09-17 18:14:50|42414.9|42394.9|42414.9|42394.9|42414.9|42394.9|42414.9|42394.9|2
1631902500000|2021-09-17 18:15:00|42417.4|42397.4|42419.9|42399.9|42421.9|42401.9|42417.4|42397.4|0
1631902510000|2021-09-17 18:15:10|42418|42398|42418|42398|42419.9|42399.9|42418|42398|16
1631902520000|2021-09-17 18:15:20|42416|42396|42418|42398|42418|42398|42414.9|42394.9|2
1631902530000|2021-09-17 18:15:30|42419.9|42399.9|42418|42398|42420.5|42400.5|42418|42398|0
1631902540000|2021-09-17 18:15:40|42420.5|42400.5|42423|42403|42423|42403|42418|42398|0
1631902550000|2021-09-17 18:15:50|42422.4|42402.4|42423|42403|42423|42403|42418|42398|1
1631902570000|2021-09-17 18:16:10|42425.5|42405.5|42423|42403|42425.5|42405.5|42423|42403|1
1631902580000|2021-09-17 18:16:20|42424.1|42404.1|42425.5|42405.5|42428|42408|42424.1|42404.1|3
1631902590000|2021-09-17 18:16:30|42426|42406|42430.5|42410.5|42430.5|42410.5|42426|42406|2
1631902600000|2021-09-17 18:16:40|42433|42413|42432.4|42412.4|42433|42413|42430.5|42410.5|0
1631902610000|2021-09-17 18:16:50|42430.5|42410.5|42432.4|42412.4|42432.4|42412.4|42430.5|42410.5|0
1631902620000|2021-09-17 18:17:00|42430.5|42410.5|42428|42408|42433|42413|42428|42408|4
1631902630000|2021-09-17 18:17:10|42425.5|42405.5|42423|42403|42425.5|42405.5|42420.5|42400.5|0
1631902640000|2021-09-17 18:17:20|42418|42398|42420.5|42400.5|42420.5|42400.5|42418|42398|1
1631902650000|2021-09-17 18:17:30|42418.5|42398.5|42419.9|42399.9|42420.5|42400.5|42418|42398|0
1631902660000|2021-09-17 18:17:40|42420.5|42400.5|42420.5|42400.5|42420.5|42400.5|42418|42398|0
1631902670000|2021-09-17 18:17:50|42423|42403|42423|42403|42423|42403|42423|42403|3
1631902680000|2021-09-17 18:18:00|42421|42401|42423|42403|42423|42403|42418|42398|5
1631902690000|2021-09-17 18:18:10|42425.5|42405.5|42425.5|42405.5|42425.5|42405.5|42425.5|42405.5|0
1631902710000|2021-09-17 18:18:30|42423.5|42403.5|42423|42403|42423.5|42403.5|42423|42403|0
1631902730000|2021-09-17 18:18:50|42423.5|42403.5|42425.5|42405.5|42425.5|42405.5|42423.5|42403.5|1
1631902740000|2021-09-17 18:19:00|42427.4|42407.4|42425.5|42405.5|42428|42408|42425.5|42405.5|0
1631902760000|2021-09-17 18:19:20|42423.5|42403.5|42425.5|42405.5|42425.5|42405.5|42423.5|42403.5|0
1631902810000|2021-09-17 18:20:10|42427.4|42407.4|42428|42408|42428|42408|42427.4|42407.4|1
1631902820000|2021-09-17 18:20:20|42430.5|42410.5|42430.5|42410.5|42433|42413|42430.5|42410.5|4
1631902860000|2021-09-17 18:21:00|42429.9|42409.9|42428|42408|42429.9|42409.9|42428|42408|1
1631902870000|2021-09-17 18:21:10|42429.9|42409.9|42428|42408|42430.5|42410.5|42428|42408|0
1631902880000|2021-09-17 18:21:20|42430.5|42410.5|42430.5|42410.5|42430.5|42410.5|42430.5|42410.5|0
1631902890000|2021-09-17 18:21:30|||||||||2
1631902920000|2021-09-17 18:22:00|42428.5|42408.5|42428|42408|42430.5|42410.5|42428|42408|2
1631902930000|2021-09-17 18:22:10|42429.9|42409.9|42430.5|42410.5|42433|42413|42429.9|42409.9|0
1631902940000|2021-09-17 18:22:20|42432.4|42412.4|42433|42413|42433|42413|42428.5|42408.5|2
1631902950000|2021-09-17 18:22:30|42431|42411|42430.5|42410.5|42433|42413|42430.5|42410.5|1
1631902960000|2021-09-17 18:22:40|42432.4|42412.4|42430.5|42410.5|42433|42413|42430.5|42410.5|0
1631902970000|2021-09-17 18:22:50|42432.4|42412.4|42433|42413|42433|42413|42430.5|42410.5|0
1631902980000|2021-09-17 18:23:00|42435.5|42415.5|42435.5|42415.5|42435.5|42415.5|42433|42413|0
1631902990000|2021-09-17 18:23:10|42433.5|42413.5|42435.5|42415.5|42435.5|42415.5|42433|42413|0
1631903010000|2021-09-17 18:23:30|42438|42418|42435.5|42415.5|42438|42418|42435.5|42415.5|0
1631903020000|2021-09-17 18:23:40|42433.5|42413.5|42435.5|42415.5|42435.5|42415.5|42433|42413|0
1631903030000|2021-09-17 18:23:50|42438|42418|42435.5|42415.5|42438|42418|42435.5|42415.5|1
1631903040000|2021-09-17 18:24:00|42437.4|42417.4|42433|42413|42438|42418|42433|42413|1
1631903050000|2021-09-17 18:24:10|42435.5|42415.5|42433|42413|42435.5|42415.5|42433|42413|0
1631903060000|2021-09-17 18:24:20|42435.5|42415.5|42433|42413|42435.5|42415.5|42433|42413|0
1631903070000|2021-09-17 18:24:30|42435.5|42415.5|42438|42418|42438|42418|42435.5|42415.5|0
1631903080000|2021-09-17 18:24:40|42435.5|42415.5|42433|42413|42438|42418|42433|42413|0
1631903100000|2021-09-17 18:25:00|42431|42411|42431|42411|42433|42413|42431|42411|8
1631903110000|2021-09-17 18:25:10|42433|42413|42428|42408|42433|42413|42428|42408|0
1631903120000|2021-09-17 18:25:20|42431|42411|42428|42408|42431|42411|42428|42408|1
1631903130000|2021-09-17 18:25:30|42430.5|42410.5|42433|42413|42433|42413|42430.5|42410.5|0
1631903140000|2021-09-17 18:25:40|42431|42411|42430.5|42410.5|42431|42411|42430.5|42410.5|0
1631903150000|2021-09-17 18:25:50|42432.4|42412.4|42433|42413|42433|42413|42432.4|42412.4|2
1631903160000|2021-09-17 18:26:00|42434.9|42414.9|42435.5|42415.5|42438|42418|42434.9|42414.9|0
1631903170000|2021-09-17 18:26:10|42437.4|42417.4|42435.5|42415.5|42438|42418|42435.5|42415.5|1
1631903180000|2021-09-17 18:26:20|42438|42418|42433.5|42413.5|42438|42418|42433|42413|2
1631903190000|2021-09-17 18:26:30|42433|42413|42438|42418|42438|42418|42433|42413|7
1631903200000|2021-09-17 18:26:40|42435.5|42415.5|42433|42413|42435.5|42415.5|42433|42413|0
1631903210000|2021-09-17 18:26:50|42435.5|42415.5|42438|42418|42438|42418|42435.5|42415.5|2
1631903230000|2021-09-17 18:27:10|||||||||3
1631903240000|2021-09-17 18:27:20|42436.9|42416.9|42433|42413|42436.9|42416.9|42433|42413|3
1631903250000|2021-09-17 18:27:30|42431|42411|42433|42413|42433|42413|42431|42411|4
1631903260000|2021-09-17 18:27:40|42431|42411|42428|42408|42433|42413|42428|42408|2
1631903290000|2021-09-17 18:28:10|||||||||1
1631903300000|2021-09-17 18:28:20|42428.5|42408.5|42430.5|42410.5|42431|42411|42428.5|42408.5|0
1631903310000|2021-09-17 18:28:30|42433|42413|42430.5|42410.5|42433|42413|42430.5|42410.5|0
1631903320000|2021-09-17 18:28:40|42432.4|42412.4|42430.5|42410.5|42433|42413|42430.5|42410.5|0
1631903330000|2021-09-17 18:28:50|42428.5|42408.5|42428|42408|42428.5|42408.5|42428|42408|0
1631903340000|2021-09-17 18:29:00|42425.5|42405.5|42425.5|42405.5|42425.5|42405.5|42425.5|42405.5|1
1631903380000|2021-09-17 18:29:40|42428|42408|42425.5|42405.5|42428|42408|42425.5|42405.5|2
1631903390000|2021-09-17 18:29:50|42427.4|42407.4|42425.5|42405.5|42428|42408|42425.5|42405.5|1
1631903400000|2021-09-17 18:30:00|||||||||2
1631903420000|2021-09-17 18:30:20|42423.5|42403.5|42425.5|42405.5|42425.5|42405.5|42423|42403|1
1631903430000|2021-09-17 18:30:30|42427.4|42407.4|42428|42408|42428|42408|42427.4|42407.4|0
1631903440000|2021-09-17 18:30:40|||||||||8
1631903450000|2021-09-17 18:30:50|42426|42406|42425.5|42405.5|42426|42406|42425.5|42405.5|0
1631903470000|2021-09-17 18:31:10|42426|42406|42426|42406|42430.5|42410.5|42426|42406|0
1631903480000|2021-09-17 18:31:20|42428|42408|42433|42413|42433|42413|42428|42408|0
1631903490000|2021-09-17 18:31:30|||||||||3
1631903500000|2021-09-17 18:31:40|42434.9|42414.9|42438|42418|42438.5|42418.5|42434.9|42414.9|4
1631903510000|2021-09-17 18:31:50|42436|42416|42433.5|42413.5|42436|42416|42433.5|42413.5|1
1631903520000|2021-09-17 18:32:00|42434.1|42414.1|42436|42416|42437.4|42417.4|42433.5|42413.5|1
1631903530000|2021-09-17 18:32:10|42433.5|42413.5|42438|42418|42438.5|42418.5|42433.5|42413.5|1
1631903540000|2021-09-17 18:32:20|42436|42416|42438|42418|42438|42418|42436|42416|0
1631903550000|2021-09-17 18:32:30|42438.5|42418.5|42441|42421|42441|42421|42438|42418|1
1631903560000|2021-09-17 18:32:40|42440.5|42420.5|42440.5|42420.5|42441|42421|42440.5|42420.5|0
1631903570000|2021-09-17 18:32:50|42438|42418|42441|42421|42441|42421|42438|42418|0
1631903580000|2021-09-17 18:33:00|42440.5|42420.5|42438|42418|42441|42421|42438|42418|1
1631903590000|2021-09-17 18:33:10|42436.9|42416.9|42433|42413|42436.9|42416.9|42433|42413|8
1631903610000|2021-09-17 18:33:30|||||||||1
1631903620000|2021-09-17 18:33:40|42432.4|42412.4|42433|42413|42433|42413|42432.4|42412.4|3
1631903630000|2021-09-17 18:33:50|42431|42411|42433|42413|42433|42413|42431|42411|0
1631903640000|2021-09-17 18:34:00|42434.9|42414.9|42433|42413|42435.5|42415.5|42433|42413|1
1631903650000|2021-09-17 18:34:10|42435.5|42415.5|42433.5|42413.5|42435.5|42415.5|42433|42413|0
1631903660000|2021-09-17 18:34:20|42435.5|42415.5|42433|42413|42435.5|42415.5|42433|42413|0
1631903680000|2021-09-17 18:34:40|42431|42411|42431|42411|42431|42411|42431|42411|0
1631903690000|2021-09-17 18:34:50|42428.5|42408.5|42431|42411|42433|42413|42428.5|42408.5|0
1631903700000|2021-09-17 18:35:00|42429|42409|42431|42411|42431|42411|42429|42409|0
1631903710000|2021-09-17 18:35:10|42428.5|42408.5|42428.5|42408.5|42430.5|42410.5|42428|42408|1
1631903720000|2021-09-17 18:35:20|42426|42406|42426|42406|42426|42406|42426|42406|0
1631903730000|2021-09-17 18:35:30|42428|42408|42426|42406|42431|42411|42426|42406|1
1631903740000|2021-09-17 18:35:40|42429.9|42409.9|42428|42408|42431|42411|42428|42408|0
1631903750000|2021-09-17 18:35:50|42428.5|42408.5|42428|42408|42430.5|42410.5|42426|42406|4
1631903760000|2021-09-17 18:36:00|42426|42406|42425.5|42405.5|42426|42406|42425.5|42405.5|0
1631903780000|2021-09-17 18:36:20|||||||||1
1631903790000|2021-09-17 18:36:30|42423|42403|42423|42403|42423|42403|42423|42403|4
1631903810000|2021-09-17 18:36:50|42420.5|42400.5|42415.5|42395.5|42420.5|42400.5|42415.5|42395.5|6
1631903830000|2021-09-17 18:37:10|42417.4|42397.4|42418|42398|42418|42398|42417.4|42397.4|4
1631903850000|2021-09-17 18:37:30|42422.4|42402.4|42417.4|42397.4|42422.4|42402.4|42417.4|42397.4|2
1631903860000|2021-09-17 18:37:40|42418.5|42398.5|42421|42401|42421|42401|42418|42398|1
1631903870000|2021-09-17 18:37:50|42418.5|42398.5|42418.5|42398.5|42421|42401|42418.5|42398.5|0
1631903880000|2021-09-17 18:38:00|42420.5|42400.5|42421|42401|42421|42401|42418|42398|0
1631903890000|2021-09-17 18:38:10|42423|42403|42423|42403|42423|42403|42423|42403|0
1631903900000|2021-09-17 18:38:20|42421|42401|42423|42403|42423|42403|42421|42401|0
1631903930000|2021-09-17 18:38:50|42428|42408|42431|42411|42431|42411|42428|42408|3
1631903940000|2021-09-17 18:39:00|42429|42409|42431|42411|42431|42411|42428|42408|1
1631903950000|2021-09-17 18:39:10|42433|42413|42433|42413|42433|42413|42431|42411|4
1631903980000|2021-09-17 18:39:40|42431|42411|42428.5|42408.5|42431|42411|42428.5|42408.5|0
1631904000000|2021-09-17 18:40:00|42427.4|42407.4|42428|42408|42428|42408|42427.4|42407.4|0
1631904010000|2021-09-17 18:40:10|42426|42406|42426|42406|42426|42406|42426|42406|0
1631904020000|2021-09-17 18:40:20|42430.5|42410.5|42431|42411|42431|42411|42428|42408|1
1631904030000|2021-09-17 18:40:30|42433|42413|42438|42418|42438|42418|42433|42413|6
1631904040000|2021-09-17 18:40:40|42435.5|42415.5|42433|42413|42435.5|42415.5|42433|42413|0
1631904070000|2021-09-17 18:41:10|||||||||1
1631904080000|2021-09-17 18:41:20|42432.4|42412.4|42431|42411|42433|42413|42430.5|42410.5|6
1631904090000|2021-09-17 18:41:30|42429.9|42409.9|42433|42413|42433|42413|42429.9|42409.9|0
1631904100000|2021-09-17 18:41:40|42429.9|42409.9|42433|42413|42433|42413|42429.9|42409.9|3
1631904110000|2021-09-17 18:41:50|42436.9|42416.9|42440.1|42420.1|42440.1|42420.1|42436.9|42416.9|77
1631904120000|2021-09-17 18:42:00|42453|42433|42456|42436|42456|42436|42453|42433|4
1631904130000|2021-09-17 18:42:10|42455.5|42435.5|42458.5|42438.5|42458.5|42438.5|42455.5|42435.5|2
1631904160000|2021-09-17 18:42:40|42464.9|42444.9|42469.9|42449.9|42472.4|42452.4|42464.9|42444.9|12
1631904170000|2021-09-17 18:42:50|42472.4|42452.4|42472.4|42452.4|42472.4|42452.4|42472.4|42452.4|2
1631904180000|2021-09-17 18:43:00|42474.9|42454.9|42476|42456|42476|42456|42474.9|42454.9|0
1631904190000|2021-09-17 18:43:10|42475.5|42455.5|42471|42451|42475.5|42455.5|42471|42451|5
1631904200000|2021-09-17 18:43:20|42473|42453|42471|42451|42473|42453|42470.5|42450.5|2
1631904210000|2021-09-17 18:43:30|42473|42453|42473|42453|42473|42453|42473|42453|1
1631904220000|2021-09-17 18:43:40|42471|42451|42473|42453|42473|42453|42471|42451|1
1631904230000|2021-09-17 18:43:50|42475.5|42455.5|42475.5|42455.5|42475.5|42455.5|42475.5|42455.5|4
1631904240000|2021-09-17 18:44:00|42477.4|42457.4|42476|42456|42478.5|42458.5|42476|42456|7
1631904250000|2021-09-17 18:44:10|42480.5|42460.5|42480.5|42460.5|42480.5|42460.5|42480.5|42460.5|0
1631904260000|2021-09-17 18:44:20|42475.5|42455.5|42478|42458|42478|42458|42475.5|42455.5|2
1631904270000|2021-09-17 18:44:30|42475.5|42455.5|42473|42453|42478|42458|42473|42453|11
1631904280000|2021-09-17 18:44:40|42472.4|42452.4|42473|42453|42473|42453|42471|42451|0
1631904290000|2021-09-17 18:44:50|42471|42451|42471|42451|42471|42451|42470.5|42450.5|0
1631904300000|2021-09-17 18:45:00|42473|42453|42478|42458|42478|42458|42473|42453|2
1631904310000|2021-09-17 18:45:10|42475.5|42455.5|42473|42453|42475.5|42455.5|42471|42451|1
1631904320000|2021-09-17 18:45:20|42471|42451|42475.5|42455.5|42475.5|42455.5|42471|42451|3
1631904330000|2021-09-17 18:45:30|42473.5|42453.5|42472.4|42452.4|42475.5|42455.5|42470.5|42450.5|1
1631904340000|2021-09-17 18:45:40|42471.9|42451.9|42472.4|42452.4|42473|42453|42469.9|42449.9|0
1631904350000|2021-09-17 18:45:50|42470.5|42450.5|42472.4|42452.4|42472.4|42452.4|42470.5|42450.5|0
1631904360000|2021-09-17 18:46:00|42473|42453|42471|42451|42473|42453|42470.5|42450.5|3
1631904370000|2021-09-17 18:46:10|42473|42453|42473|42453|42473|42453|42473|42453|0
1631904380000|2021-09-17 18:46:20|42470.5|42450.5|42468|42448|42470.5|42450.5|42468|42448|4
1631904390000|2021-09-17 18:46:30|42470.5|42450.5|42470.5|42450.5|42470.5|42450.5|42470.5|42450.5|0
1631904400000|2021-09-17 18:46:40|42468.5|42448.5|42468|42448|42470.5|42450.5|42468|42448|0
1631904410000|2021-09-17 18:46:50|||||||||4
1631904420000|2021-09-17 18:47:00|||||||||1
1631904430000|2021-09-17 18:47:10|42468.5|42448.5|42468|42448|42468.5|42448.5|42468|42448|10
1631904440000|2021-09-17 18:47:20|42466|42446|42463|42443|42468|42448|42463|42443|1
1631904450000|2021-09-17 18:47:30|42460.5|42440.5|42463|42443|42463|42443|42460.5|42440.5|0
1631904460000|2021-09-17 18:47:40|||||||||1
1631904490000|2021-09-17 18:48:10|||||||||1
1631904510000|2021-09-17 18:48:30|42466.9|42446.9|42467.4|42447.4|42467.4|42447.4|42466.9|42446.9|8
1631904520000|2021-09-17 18:48:40|||||||||1
1631904530000|2021-09-17 18:48:50|||||||||2
1631904550000|2021-09-17 18:49:10|||||||||22
1631904560000|2021-09-17 18:49:20|42469.4|42449.4|42483|42463|42483|42463|42469.4|42449.4|10
1631904570000|2021-09-17 18:49:30|||||||||3
1631904580000|2021-09-17 18:49:40|42483.5|42463.5|42481|42461|42483.5|42463.5|42481|42461|3
1631904590000|2021-09-17 18:49:50|42479.9|42459.9|42474|42454|42479.9|42459.9|42474|42454|3
1631904600000|2021-09-17 18:50:00|42476|42456|42476|42456|42476|42456|42476|42456|3
1631904610000|2021-09-17 18:50:10|42475.5|42455.5|42475.5|42455.5|42475.5|42455.5|42475.5|42455.5|0
1631904620000|2021-09-17 18:50:20|42473|42453|42473|42453|42473|42453|42473|42453|0
1631904630000|2021-09-17 18:50:30|42470.5|42450.5|42470.5|42450.5|42470.5|42450.5|42470.5|42450.5|0
1631904640000|2021-09-17 18:50:40|42472.4|42452.4|42472.4|42452.4|42472.4|42452.4|42472.4|42452.4|5
1631904660000|2021-09-17 18:51:00|42477.4|42457.4|42477.4|42457.4|42477.4|42457.4|42477.4|42457.4|11
1631904670000|2021-09-17 18:51:10|42483|42463|42483|42463|42483|42463|42483|42463|1
1631904680000|2021-09-17 18:51:20|42483.5|42463.5|42490.5|42470.5|42490.5|42470.5|42483.5|42463.5|3
1631904690000|2021-09-17 18:51:30|42489.9|42469.9|42488|42468|42489.9|42469.9|42488|42468|1
1631904700000|2021-09-17 18:51:40|42490.5|42470.5|42488|42468|42490.5|42470.5|42488|42468|2
1631904710000|2021-09-17 18:51:50|42488.5|42468.5|42486|42466|42488.5|42468.5|42483.5|42463.5|1
1631904720000|2021-09-17 18:52:00|42484|42464|42483.5|42463.5|42484|42464|42483.5|42463.5|0
1631904730000|2021-09-17 18:52:10|42483|42463|42479|42459|42483|42463|42479|42459|4
1631904740000|2021-09-17 18:52:20|42481|42461|42481|42461|42481|42461|42481|42461|3
1631904750000|2021-09-17 18:52:30|42480.5|42460.5|42480.5|42460.5|42480.5|42460.5|42480.5|42460.5|3
1631904760000|2021-09-17 18:52:40|42483|42463|42480.5|42460.5|42483|42463|42480.5|42460.5|1
1631904780000|2021-09-17 18:53:00|42478|42458|42481|42461|42481|42461|42476|42456|2
1631904790000|2021-09-17 18:53:10|42483|42463|42483|42463|42483|42463|42483|42463|1
1631904800000|2021-09-17 18:53:20|42481|42461|42483|42463|42483|42463|42481|42461|0
1631904810000|2021-09-17 18:53:30|42481|42461|42483|42463|42483|42463|42481|42461|0
1631904820000|2021-09-17 18:53:40|42481|42461|42483|42463|42483|42463|42481|42461|0
1631904830000|2021-09-17 18:53:50|42481|42461|42480.5|42460.5|42481|42461|42480.5|42460.5|0
1631904840000|2021-09-17 18:54:00|42483|42463|42483|42463|42483|42463|42483|42463|0
1631904850000|2021-09-17 18:54:10|42481|42461|42480.5|42460.5|42481|42461|42480.5|42460.5|0
1631904870000|2021-09-17 18:54:30|||||||||2
1631904880000|2021-09-17 18:54:40|42479.9|42459.9|42479.9|42459.9|42479.9|42459.9|42479.9|42459.9|0
1631904890000|2021-09-17 18:54:50|42480.5|42460.5|42480.5|42460.5|42480.5|42460.5|42480.5|42460.5|2
1631904900000|2021-09-17 18:55:00|42483|42463|42483|42463|42484.9|42464.9|42483|42463|8
1631904910000|2021-09-17 18:55:10|42484.9|42464.9|42484.9|42464.9|42484.9|42464.9|42484.9|42464.9|2
1631904920000|2021-09-17 18:55:20|42487.4|42467.4|42489.9|42469.9|42489.9|42469.9|42487.4|42467.4|2
1631904930000|2021-09-17 18:55:30|42488|42468|42493|42473|42493|42473|42488|42468|1
1631904940000|2021-09-17 18:55:40|||||||||2
1631904950000|2021-09-17 18:55:50|||||||||3
1631904960000|2021-09-17 18:56:00|42494.9|42474.9|42500.5|42480.5|42500.5|42480.5|42494.9|42474.9|4
1631904970000|2021-09-17 18:56:10|42498|42478|42498|42478|42498|42478|42498|42478|2
1631904980000|2021-09-17 18:56:20|42493|42473|42493|42473|42493|42473|42493|42473|1
1631904990000|2021-09-17 18:56:30|42488.5|42468.5|42488|42468|42488.5|42468.5|42488|42468|2
1631905020000|2021-09-17 18:57:00|42485.5|42465.5|42483|42463|42485.5|42465.5|42483|42463|1
1631905040000|2021-09-17 18:57:20|42478.5|42458.5|42473|42453|42478.5|42458.5|42473|42453|2
1631905050000|2021-09-17 18:57:30|42470.5|42450.5|42470.5|42450.5|42470.5|42450.5|42470.5|42450.5|0
1631905090000|2021-09-17 18:58:10|42468|42448|42463|42443|42468|42448|42463|42443|3
1631905100000|2021-09-17 18:58:20|42460.5|42440.5|42460.5|42440.5|42460.5|42440.5|42460.5|42440.5|0
1631905110000|2021-09-17 18:58:30|42458|42438|42457.4|42437.4|42458|42438|42456|42436|3
1631905120000|2021-09-17 18:58:40|42456|42436|42458|42438|42458|42438|42455.5|42435.5|2
1631905130000|2021-09-17 18:58:50|||||||||1
1631905140000|2021-09-17 18:59:00|42459.9|42439.9|42460.5|42440.5|42460.5|42440.5|42459.9|42439.9|0
1631905150000|2021-09-17 18:59:10|42463|42443|42463|42443|42463|42443|42463|42443|0
1631905160000|2021-09-17 18:59:20|42461|42441|42460.5|42440.5|42465.5|42445.5|42460.5|42440.5|3
1631905170000|2021-09-17 18:59:30|42458|42438|42455.5|42435.5|42458|42438|42455.5|42435.5|1
1631905180000|2021-09-17 18:59:40|42453|42433|42453|42433|42453|42433|42453|42433|2
1631905190000|2021-09-17 18:59:50|42454.9|42434.9|42453|42433|42454.9|42434.9|42453|42433|1
1631905200000|2021-09-17 19:00:00|42455.5|42435.5|42463|42443|42463|42443|42455.5|42435.5|6
1631905210000|2021-09-17 19:00:10|42461|42441|42463|42443|42463|42443|42461|42441|2
1631905220000|2021-09-17 19:00:20|42464.9|42444.9|42464.9|42444.9|42464.9|42444.9|42464.9|42444.9|0
1631905230000|2021-09-17 19:00:30|42463|42443|42465.5|42445.5|42465.5|42445.5|42463|42443|1
1631905240000|2021-09-17 19:00:40|42463.5|42443.5|42463|42443|42463.5|42443.5|42460.5|42440.5|1
1631905250000|2021-09-17 19:00:50|42461|42441|42465.5|42445.5|42465.5|42445.5|42461|42441|0
1631905260000|2021-09-17 19:01:00|42468|42448|42469.9|42449.9|42469.9|42449.9|42468|42448|3
1631905270000|2021-09-17 19:01:10|42466|42446|42468|42448|42468|42448|42466|42446|0
1631905280000|2021-09-17 19:01:20|42470.5|42450.5|42468|42448|42471|42451|42468|42448|1
1631905290000|2021-09-17 19:01:30|42470.5|42450.5|42468|42448|42470.5|42450.5|42468|42448|0
1631905300000|2021-09-17 19:01:40|42469.9|42449.9|42470.5|42450.5|42470.5|42450.5|42469.9|42449.9|0
1631905310000|2021-09-17 19:01:50|42472.4|42452.4|42470.5|42450.5|42473|42453|42470.5|42450.5|1
1631905320000|2021-09-17 19:02:00|42468.5|42448.5|42463|42443|42468.5|42448.5|42463|42443|7
1631905350000|2021-09-17 19:02:30|42465.5|42445.5|42467.4|42447.4|42467.4|42447.4|42465.5|42445.5|2
1631905360000|2021-09-17 19:02:40|42469.4|42449.4|42472.4|42452.4|42472.4|42452.4|42467.4|42447.4|0
1631905370000|2021-09-17 19:02:50|||||||||2
1631905380000|2021-09-17 19:03:00|42474.9|42454.9|42468|42448|42474.9|42454.9|42468|42448|0
1631905390000|2021-09-17 19:03:10|42469.9|42449.9|42472.4|42452.4|42473|42453|42469.9|42449.9|0
1631905400000|2021-09-17 19:03:20|42473|42453|42473|42453|42473|42453|42473|42453|0
1631905410000|2021-09-17 19:03:30|42472.4|42452.4|42473|42453|42473|42453|42470.5|42450.5|1
1631905420000|2021-09-17 19:03:40|42471|42451|42470.5|42450.5|42471|42451|42468.5|42448.5|1
1631905430000|2021-09-17 19:03:50|42468.5|42448.5|42470.5|42450.5|42470.5|42450.5|42468|42448|0
1631905440000|2021-09-17 19:04:00|42468|42448|42470.5|42450.5|42470.5|42450.5|42468|42448|0
1631905450000|2021-09-17 19:04:10|42468.5|42448.5|42470.5|42450.5|42470.5|42450.5|42468.5|42448.5|1
1631905460000|2021-09-17 19:04:20|42473|42453|42473|42453|42473|42453|42473|42453|1
1631905480000|2021-09-17 19:04:40|42474.9|42454.9|42473|42453|42475.5|42455.5|42473|42453|1
1631905490000|2021-09-17 19:04:50|42474.9|42454.9|42470.5|42450.5|42474.9|42454.9|42469.9|42449.9|0
1631905510000|2021-09-17 19:05:10|42465.5|42445.5|42465.5|42445.5|42468|42448|42465.5|42445.5|2
1631905520000|2021-09-17 19:05:20|42463.5|42443.5|42463.5|42443.5|42463.5|42443.5|42463.5|42443.5|2
1631905540000|2021-09-17 19:05:40|42463|42443|42455.5|42435.5|42463|42443|42455.5|42435.5|7
1631905550000|2021-09-17 19:05:50|42454.9|42434.9|42453|42433|42454.9|42434.9|42453|42433|1
1631905560000|2021-09-17 19:06:00|42451|42431|42453|42433|42453|42433|42450.5|42430.5|2
1631905580000|2021-09-17 19:06:20|42455.5|42435.5|42455.5|42435.5|42455.5|42435.5|42455.5|42435.5|2
1631905590000|2021-09-17 19:06:30|42457.4|42437.4|42457.4|42437.4|42457.4|42437.4|42457.4|42437.4|2
1631905600000|2021-09-17 19:06:40|42455.5|42435.5|42455.5|42435.5|42458|42438|42455.5|42435.5|0
1631905610000|2021-09-17 19:06:50|42458|42438|42453|42433|42458|42438|42453|42433|1
1631905620000|2021-09-17 19:07:00|||||||||1
1631905650000|2021-09-17 19:07:30|||||||||1
1631905670000|2021-09-17 19:07:50|||||||||1
1631905680000|2021-09-17 19:08:00|42451|42431|42445.5|42425.5|42451|42431|42445.5|42425.5|0
1631905690000|2021-09-17 19:08:10|42443|42423|42443.5|42423.5|42445.5|42425.5|42441|42421|7
1631905700000|2021-09-17 19:08:20|||||||||1
1631905720000|2021-09-17 19:08:40|42444.9|42424.9|42448|42428|42448|42428|42444.9|42424.9|0
1631905730000|2021-09-17 19:08:50|42445.5|42425.5|42448|42428|42448|42428|42445.5|42425.5|0
1631905740000|2021-09-17 19:09:00|42445.5|42425.5|42443|42423|42445.5|42425.5|42443|42423|2
1631905750000|2021-09-17 19:09:10|42444.9|42424.9|42448|42428|42448|42428|42443|42423|0
1631905770000|2021-09-17 19:09:30|42449.9|42429.9|42449.9|42429.9|42449.9|42429.9|42449.9|42429.9|1
1631905790000|2021-09-17 19:09:50|||||||||1
1631905800000|2021-09-17 19:10:00|42450.5|42430.5|42449.9|42429.9|42450.5|42430.5|42449.9|42429.9|0
1631905810000|2021-09-17 19:10:10|42452.4|42432.4|42455.5|42435.5|42455.5|42435.5|42452.4|42432.4|0
1631905840000|2021-09-17 19:10:40|42453.5|42433.5|42455.5|42435.5|42455.5|42435.5|42453.5|42433.5|1
1631905850000|2021-09-17 19:10:50|42453|42433|42455.5|42435.5|42455.5|42435.5|42453|42433|1
1631905860000|2021-09-17 19:11:00|||||||||1
1631905870000|2021-09-17 19:11:10|42453|42433|42453|42433|42455.5|42435.5|42453|42433|5
1631905880000|2021-09-17 19:11:20|||||||||2
1631905900000|2021-09-17 19:11:40|42451.9|42431.9|42448|42428|42451.9|42431.9|42448|42428|3
1631905940000|2021-09-17 19:12:20|42447.4|42427.4|42443|42423|42447.4|42427.4|42443|42423|1
1631905950000|2021-09-17 19:12:30|42438|42418|42435.5|42415.5|42438|42418|42435.5|42415.5|3
1631905960000|2021-09-17 19:12:40|42438|42418|42433|42413|42438|42418|42433|42413|0
1631905970000|2021-09-17 19:12:50|42435.5|42415.5|42430.5|42410.5|42435.5|42415.5|42430.5|42410.5|1
1631905990000|2021-09-17 19:13:10|42428|42408|42422.1|42402.1|42428|42408|42422.1|42402.1|4
1631906000000|2021-09-17 19:13:20|42421.5|42401.5|42423.5|42403.5|42423.5|42403.5|42421.5|42401.5|0
1631906010000|2021-09-17 19:13:30|||||||||5
1631906020000|2021-09-17 19:13:40|42423|42403|42425.5|42405.5|42425.5|42405.5|42423|42403|1
1631906040000|2021-09-17 19:14:00|42423|42403|42425.5|42405.5|42427.4|42407.4|42423|42403|3
1631906080000|2021-09-17 19:14:40|42423|42403|42425.5|42405.5|42425.5|42405.5|42423|42403|2
1631906090000|2021-09-17 19:14:50|42428|42408|42425.5|42405.5|42428|42408|42425.5|42405.5|0
1631906100000|2021-09-17 19:15:00|42421|42401|42413.5|42393.5|42421|42401|42413.5|42393.5|11
1631906110000|2021-09-17 19:15:10|42415.5|42395.5|42415.5|42395.5|42415.5|42395.5|42415.5|42395.5|0
1631906120000|2021-09-17 19:15:20|||||||||4
1631906130000|2021-09-17 19:15:30|42416|42396|42418|42398|42418|42398|42416|42396|1
1631906140000|2021-09-17 19:15:40|42419.9|42399.9|42419.9|42399.9|42419.9|42399.9|42419.9|42399.9|0
1631906150000|2021-09-17 19:15:50|42420.5|42400.5|42420.5|42400.5|42420.5|42400.5|42420.5|42400.5|0
1631906180000|2021-09-17 19:16:20|42419.9|42399.9|42420.5|42400.5|42420.5|42400.5|42419.9|42399.9|1
1631906190000|2021-09-17 19:16:30|42422.4|42402.4|42423|42403|42423|42403|42422.4|42402.4|0
1631906200000|2021-09-17 19:16:40|42425.5|42405.5|42433|42413|42433|42413|42425.5|42405.5|1
1631906210000|2021-09-17 19:16:50|42430.5|42410.5|42426|42406|42432.4|42412.4|42426|42406|1
1631906220000|2021-09-17 19:17:00|42423|42403|42423|42403|42423|42403|42423|42403|2
1631906230000|2021-09-17 19:17:10|||||||||1
1631906290000|2021-09-17 19:18:10|42423.5|42403.5|42425.5|42405.5|42425.5|42405.5|42423.5|42403.5|0
1631906320000|2021-09-17 19:18:40|||||||||2
1631906340000|2021-09-17 19:19:00|42429.9|42409.9|42430.5|42410.5|42430.5|42410.5|42429.9|42409.9|6
1631906350000|2021-09-17 19:19:10|42428.5|42408.5|42428.5|42408.5|42428.5|42408.5|42428.5|42408.5|0
1631906360000|2021-09-17 19:19:20|42428|42408|42433|42413|42433|42413|42428|42408|2
1631906370000|2021-09-17 19:19:30|42435.5|42415.5|42435.5|42415.5|42435.5|42415.5|42435.5|42415.5|0
1631906380000|2021-09-17 19:19:40|42435.4|42415.4|42432.9|42412.9|42435.4|42415.4|42432.9|42412.9|1
1631906390000|2021-09-17 19:19:50|42435.4|42415.4|42442.9|42422.9|42442.9|42422.9|42435.4|42415.4|7
1631906410000|2021-09-17 19:20:10|42444.9|42424.9|42442.9|42422.9|42444.9|42424.9|42442.9|42422.9|1
1631906420000|2021-09-17 19:20:20|42443.5|42423.5|42445.4|42425.4|42445.4|42425.4|42443.5|42423.5|3
1631906430000|2021-09-17 19:20:30|42442.9|42422.9|42440.4|42420.4|42442.9|42422.9|42440.4|42420.4|1
1631906440000|2021-09-17 19:20:40|||||||||1
1631906450000|2021-09-17 19:20:50|42442.9|42422.9|42445.4|42425.4|42445.4|42425.4|42442.9|42422.9|1
1631906460000|2021-09-17 19:21:00|42447.4|42427.4|42444.9|42424.9|42447.4|42427.4|42442.9|42422.9|0
1631906470000|2021-09-17 19:21:10|42445.4|42425.4|42445.4|42425.4|42445.4|42425.4|42442.9|42422.9|0
1631906480000|2021-09-17 19:21:20|42442.9|42422.9|42442.9|42422.9|42442.9|42422.9|42442.9|42422.9|0
1631906500000|2021-09-17 19:21:40|||||||||2
1631906510000|2021-09-17 19:21:50|42444.9|42424.9|42445.4|42425.4|42447.9|42427.9|42444.9|42424.9|0
1631906520000|2021-09-17 19:22:00|42443.5|42423.5|42442.9|42422.9|42443.5|42423.5|42442.9|42422.9|0
1631906550000|2021-09-17 19:22:30|||||||||1
1631906580000|2021-09-17 19:23:00|42445.4|42425.4|42447.9|42427.9|42447.9|42427.9|42445.4|42425.4|4
1631906590000|2021-09-17 19:23:10|42448.5|42428.5|42455.4|42435.4|42455.4|42435.4|42448.5|42428.5|11
1631906600000|2021-09-17 19:23:20|42457.4|42437.4|42452.9|42432.9|42457.9|42437.9|42452.9|42432.9|0
1631906610000|2021-09-17 19:23:30|42457.9|42437.9|42457.9|42437.9|42457.9|42437.9|42457.9|42437.9|3
1631906630000|2021-09-17 19:23:50|42456|42436|42457.9|42437.9|42457.9|42437.9|42456|42436|1
1631906640000|2021-09-17 19:24:00|42459.9|42439.9|42456|42436|42459.9|42439.9|42456|42436|4
1631906650000|2021-09-17 19:24:10|42457.9|42437.9|42455.4|42435.4|42457.9|42437.9|42452.9|42432.9|2
1631906670000|2021-09-17 19:24:30|42457.9|42437.9|42455.4|42435.4|42457.9|42437.9|42455.4|42435.4|0
1631906680000|2021-09-17 19:24:40|42457.9|42437.9|42455.4|42435.4|42457.9|42437.9|42453.5|42433.5|0
1631906690000|2021-09-17 19:24:50|42457.4|42437.4|42452.9|42432.9|42457.9|42437.9|42452.9|42432.9|3
1631906710000|2021-09-17 19:25:10|42450.4|42430.4|42450.4|42430.4|42450.4|42430.4|42450.4|42430.4|0
1631906720000|2021-09-17 19:25:20|42449.9|42429.9|42445.4|42425.4|42449.9|42429.9|42445.4|42425.4|7
1631906730000|2021-09-17 19:25:30|42443.5|42423.5|42445.4|42425.4|42445.4|42425.4|42442.9|42422.9|1
1631906740000|2021-09-17 19:25:40|42442.9|42422.9|42445.4|42425.4|42445.4|42425.4|42442.9|42422.9|2
1631906750000|2021-09-17 19:25:50|42443.5|42423.5|42442.9|42422.9|42447.9|42427.9|42442.9|42422.9|1
1631906780000|2021-09-17 19:26:20|42443.5|42423.5|42444.9|42424.9|42447.9|42427.9|42443.5|42423.5|4
1631906790000|2021-09-17 19:26:30|||||||||1
1631906810000|2021-09-17 19:26:50|42442.9|42422.9|42442.9|42422.9|42442.9|42422.9|42442.9|42422.9|1
1631906830000|2021-09-17 19:27:10|42444.9|42424.9|42444.9|42424.9|42444.9|42424.9|42444.9|42424.9|1
1631906840000|2021-09-17 19:27:20|42445.4|42425.4|42445.4|42425.4|42445.4|42425.4|42445.4|42425.4|0
1631906860000|2021-09-17 19:27:40|42447.4|42427.4|42449.9|42429.9|42449.9|42429.9|42447.4|42427.4|0
1631906880000|2021-09-17 19:28:00|42450.4|42430.4|42450.4|42430.4|42452.9|42432.9|42450.4|42430.4|1
1631906890000|2021-09-17 19:28:10|42448.5|42428.5|42450.4|42430.4|42450.4|42430.4|42448.5|42428.5|1
1631906920000|2021-09-17 19:28:40|42452.4|42432.4|42452.9|42432.9|42452.9|42432.9|42452.4|42432.4|0
1631906930000|2021-09-17 19:28:50|42452.4|42432.4|42450.4|42430.4|42452.9|42432.9|42450.4|42430.4|2
1631906940000|2021-09-17 19:29:00|42452.9|42432.9|42451|42431|42452.9|42432.9|42451|42431|2
1631906950000|2021-09-17 19:29:10|42450.4|42430.4|42450.4|42430.4|42450.4|42430.4|42450.4|42430.4|0
1631906960000|2021-09-17 19:29:20|42448.5|42428.5|42442.9|42422.9|42448.5|42428.5|42442.9|42422.9|2
1631906980000|2021-09-17 19:29:40|42445.4|42425.4|42447.4|42427.4|42447.9|42427.9|42445.4|42425.4|1
1631906990000|2021-09-17 19:29:50|42445.4|42425.4|42445.4|42425.4|42445.4|42425.4|42445.4|42425.4|0
1631907000000|2021-09-17 19:30:00|42442.9|42422.9|42442.9|42422.9|42447.9|42427.9|42442.9|42422.9|2
1631907010000|2021-09-17 19:30:10|42443.5|42423.5|42447.9|42427.9|42447.9|42427.9|42443.5|42423.5|0
1631907030000|2021-09-17 19:30:30|42445.4|42425.4|42446|42426|42447.9|42427.9|42445.4|42425.4|1
1631907040000|2021-09-17 19:30:40|42445.4|42425.4|42447.9|42427.9|42447.9|42427.9|42445.4|42425.4|2
1631907050000|2021-09-17 19:30:50|42443.5|42423.5|42445.4|42425.4|42445.4|42425.4|42443.5|42423.5|5
1631907060000|2021-09-17 19:31:00|42446|42426|42445.4|42425.4|42447.9|42427.9|42442.9|42422.9|4
1631907070000|2021-09-17 19:31:10|42442.9|42422.9|42440.4|42420.4|42444.9|42424.9|42440.4|42420.4|0
1631907080000|2021-09-17 19:31:20|42442.4|42422.4|42440.4|42420.4|42442.9|42422.9|42440.4|42420.4|1
1631907090000|2021-09-17 19:31:30|42442.9|42422.9|42447.9|42427.9|42447.9|42427.9|42442.9|42422.9|0
1631907100000|2021-09-17 19:31:40|42446|42426|42444.9|42424.9|42447.9|42427.9|42442.9|42422.9|1
1631907110000|2021-09-17 19:31:50|42442.9|42422.9|42442.9|42422.9|42447.9|42427.9|42442.9|42422.9|0
1631907120000|2021-09-17 19:32:00|42440.4|42420.4|42440.4|42420.4|42440.4|42420.4|42440.4|42420.4|0
1631907130000|2021-09-17 19:32:10|42442.4|42422.4|42445.4|42425.4|42447.4|42427.4|42442.4|42422.4|0
1631907140000|2021-09-17 19:32:20|42447.4|42427.4|42445.4|42425.4|42447.9|42427.9|42445.4|42425.4|0
1631907150000|2021-09-17 19:32:30|42444.9|42424.9|42441|42421|42444.9|42424.9|42441|42421|1
1631907180000|2021-09-17 19:33:00|42442.9|42422.9|42442.9|42422.9|42442.9|42422.9|42442.9|42422.9|4
1631907190000|2021-09-17 19:33:10|42443.5|42423.5|42445.4|42425.4|42445.4|42425.4|42443.5|42423.5|5
1631907210000|2021-09-17 19:33:30|42442.9|42422.9|42445.4|42425.4|42445.4|42425.4|42442.9|42422.9|1
1631907220000|2021-09-17 19:33:40|42443.5|42423.5|42442.9|42422.9|42443.5|42423.5|42442.9|42422.9|1
1631907230000|2021-09-17 19:33:50|42440.4|42420.4|42442.9|42422.9|42442.9|42422.9|42440.4|42420.4|0
1631907240000|2021-09-17 19:34:00|42440.4|42420.4|42445.4|42425.4|42447.9|42427.9|42440.4|42420.4|1
1631907250000|2021-09-17 19:34:10|42447.4|42427.4|42445.4|42425.4|42447.4|42427.4|42445.4|42425.4|0
1631907260000|2021-09-17 19:34:20|42447.9|42427.9|42445.4|42425.4|42447.9|42427.9|42445.4|42425.4|0
1631907270000|2021-09-17 19:34:30|42447.9|42427.9|42446|42426|42447.9|42427.9|42445.4|42425.4|0
1631907280000|2021-09-17 19:34:40|42447.4|42427.4|42445.4|42425.4|42447.4|42427.4|42445.4|42425.4|0
1631907290000|2021-09-17 19:34:50|42443.5|42423.5|42442.9|42422.9|42443.5|42423.5|42442.9|42422.9|0
1631907300000|2021-09-17 19:35:00|42445.4|42425.4|42447.9|42427.9|42447.9|42427.9|42445.4|42425.4|3
1631907360000|2021-09-17 19:36:00|42445.4|42425.4|42445.4|42425.4|42445.4|42425.4|42445.4|42425.4|6
1631907410000|2021-09-17 19:36:50|42440.4|42420.4|42432.9|42412.9|42440.4|42420.4|42432.9|42412.9|8
1631907430000|2021-09-17 19:37:10|42431.9|42411.9|42432.9|42412.9|42432.9|42412.9|42431.9|42411.9|3
1631907440000|2021-09-17 19:37:20|||||||||4
1631907450000|2021-09-17 19:37:30|42434|42414|42437.9|42417.9|42437.9|42417.9|42434|42414|1
1631907460000|2021-09-17 19:37:40|||||||||1
1631907470000|2021-09-17 19:37:50|42438.5|42418.5|42442.4|42422.4|42442.4|42422.4|42438.5|42418.5|1
1631907480000|2021-09-17 19:38:00|42442.9|42422.9|42442.9|42422.9|42442.9|42422.9|42440.4|42420.4|2
1631907490000|2021-09-17 19:38:10|42442.4|42422.4|42440.4|42420.4|42442.4|42422.4|42440.4|42420.4|2
1631907500000|2021-09-17 19:38:20|||||||||2
1631907510000|2021-09-17 19:38:30|||||||||2
1631907530000|2021-09-17 19:38:50|42439.9|42419.9|42430.4|42410.4|42439.9|42419.9|42430.4|42410.4|8
1631907540000|2021-09-17 19:39:00|42428.5|42408.5|42422.9|42402.9|42428.5|42408.5|42422.9|42402.9|3
1631907550000|2021-09-17 19:39:10|42421|42401|42416|42396|42421|42401|42416|42396|3
1631907560000|2021-09-17 19:39:20|42413.5|42393.5|42413.5|42393.5|42415.4|42395.4|42413.5|42393.5|3
1631907580000|2021-09-17 19:39:40|42415.4|42395.4|42410.4|42390.4|42415.4|42395.4|42410.4|42390.4|14
1631907590000|2021-09-17 19:39:50|42407.9|42387.9|42410.4|42390.4|42410.4|42390.4|42407.9|42387.9|1
1631907610000|2021-09-17 19:40:10|42412.4|42392.4|42410.4|42390.4|42412.9|42392.9|42410.4|42390.4|9
1631907620000|2021-09-17 19:40:20|42414.4|42394.4|42415.4|42395.4|42415.4|42395.4|42414.4|42394.4|4
1631907640000|2021-09-17 19:40:40|42413.5|42393.5|42412.9|42392.9|42413.5|42393.5|42412.9|42392.9|1
1631907650000|2021-09-17 19:40:50|42415.4|42395.4|42412.9|42392.9|42415.4|42395.4|42412.9|42392.9|4
1631907660000|2021-09-17 19:41:00|42412.4|42392.4|42410.4|42390.4|42415.4|42395.4|42410.4|42390.4|1
1631907670000|2021-09-17 19:41:10|42415.4|42395.4|42415.4|42395.4|42415.4|42395.4|42415.4|42395.4|0
1631907680000|2021-09-17 19:41:20|42413.5|42393.5|42410.4|42390.4|42413.5|42393.5|42410.4|42390.4|2
1631907690000|2021-09-17 19:41:30|42414.4|42394.4|42415.4|42395.4|42415.4|42395.4|42414.4|42394.4|0
1631907700000|2021-09-17 19:41:40|42417.9|42397.9|42417.9|42397.9|42417.9|42397.9|42417.9|42397.9|0
1631907710000|2021-09-17 19:41:50|||||||||10
1631907720000|2021-09-17 19:42:00|||||||||1
1631907770000|2021-09-17 19:42:50|42416|42396|42417.9|42397.9|42417.9|42397.9|42415.4|42395.4|4
1631907780000|2021-09-17 19:43:00|42422.9|42402.9|42419.9|42399.9|42422.9|42402.9|42419.9|42399.9|2
1631907790000|2021-09-17 19:43:10|42420.4|42400.4|42418.5|42398.5|42420.4|42400.4|42416|42396|0
1631907800000|2021-09-17 19:43:20|42420.4|42400.4|42417.9|42397.9|42420.4|42400.4|42417.9|42397.9|0
1631907810000|2021-09-17 19:43:30|42420.4|42400.4|42420.4|42400.4|42420.4|42400.4|42420.4|42400.4|2
1631907820000|2021-09-17 19:43:40|42422.4|42402.4|42422.9|42402.9|42422.9|42402.9|42422.4|42402.4|0
1631907830000|2021-09-17 19:43:50|||||||||1
1631907840000|2021-09-17 19:44:00|||||||||5
1631907850000|2021-09-17 19:44:10|42421|42401|42425.4|42405.4|42425.4|42405.4|42420.4|42400.4|0
1631907910000|2021-09-17 19:45:10|42424.9|42404.9|42425.4|42405.4|42425.4|42405.4|42422.9|42402.9|1
1631907920000|2021-09-17 19:45:20|42422.9|42402.9|42417.9|42397.9|42422.9|42402.9|42415.4|42395.4|3
1631907930000|2021-09-17 19:45:30|42416|42396|42417.9|42397.9|42417.9|42397.9|42415.4|42395.4|0
1631907960000|2021-09-17 19:46:00|42420.4|42400.4|42412.9|42392.9|42420.4|42400.4|42412.9|42392.9|3
1631907970000|2021-09-17 19:46:10|42410.4|42390.4|42410.4|42390.4|42410.4|42390.4|42410.4|42390.4|0
1631908000000|2021-09-17 19:46:40|42407.9|42387.9|42407.4|42387.4|42407.9|42387.9|42407.4|42387.4|3
1631908010000|2021-09-17 19:46:50|42406.9|42386.9|42406.9|42386.9|42406.9|42386.9|42406.9|42386.9|0
1631908020000|2021-09-17 19:47:00|42407.4|42387.4|42405.4|42385.4|42407.9|42387.9|42405.4|42385.4|3
1631908030000|2021-09-17 19:47:10|42407.4|42387.4|42402.9|42382.9|42407.9|42387.9|42402.9|42382.9|0
1631908040000|2021-09-17 19:47:20|42402.4|42382.4|42402.4|42382.4|42402.4|42382.4|42400.4|42380.4|4
1631908050000|2021-09-17 19:47:30|42400.4|42380.4|42402.4|42382.4|42402.4|42382.4|42400.4|42380.4|1
1631908060000|2021-09-17 19:47:40|42402.9|42382.9|42402.9|42382.9|42402.9|42382.9|42402.9|42382.9|1
1631908070000|2021-09-17 19:47:50|42405.4|42385.4|42405.4|42385.4|42405.4|42385.4|42402.9|42382.9|1
1631908080000|2021-09-17 19:48:00|42406|42386|42406|42386|42407.9|42387.9|42406|42386|0
1631908090000|2021-09-17 19:48:10|42407.9|42387.9|42402.9|42382.9|42407.9|42387.9|42402.9|42382.9|1
1631908100000|2021-09-17 19:48:20|42403.5|42383.5|42401|42381|42405.4|42385.4|42401|42381|0
1631908110000|2021-09-17 19:48:30|42402.9|42382.9|42406|42386|42406|42386|42402.9|42382.9|0
1631908120000|2021-09-17 19:48:40|||||||||3
1631908130000|2021-09-17 19:48:50|42408.5|42388.5|42406|42386|42408.5|42388.5|42406|42386|3
1631908140000|2021-09-17 19:49:00|42407.9|42387.9|42406|42386|42407.9|42387.9|42403.5|42383.5|2
1631908150000|2021-09-17 19:49:10|42404|42384|42403.5|42383.5|42406|42386|42403.5|42383.5|1
1631908160000|2021-09-17 19:49:20|42404|42384|42404.9|42384.9|42407.9|42387.9|42402.9|42382.9|2
1631908170000|2021-09-17 19:49:30|42405.4|42385.4|42402.9|42382.9|42405.4|42385.4|42402.9|42382.9|4
1631908180000|2021-09-17 19:49:40|||||||||7
1631908190000|2021-09-17 19:49:50|42397.9|42377.9|42397.9|42377.9|42397.9|42377.9|42397.9|42377.9|1
1631908200000|2021-09-17 19:50:00|42396|42376|42407.4|42387.4|42407.9|42387.9|42395.4|42375.4|3
1631908210000|2021-09-17 19:50:10|42407.9|42387.9|42398.5|42378.5|42407.9|42387.9|42398.5|42378.5|6
1631908220000|2021-09-17 19:50:20|42396|42376|42395.4|42375.4|42397.9|42377.9|42393.5|42373.5|0
1631908230000|2021-09-17 19:50:30|42397.9|42377.9|42397.9|42377.9|42397.9|42377.9|42395.4|42375.4|0
1631908240000|2021-09-17 19:50:40|42392.9|42372.9|42393.5|42373.5|42397.9|42377.9|42392.9|42372.9|1
1631908250000|2021-09-17 19:50:50|42395.4|42375.4|42392.9|42372.9|42395.4|42375.4|42392.9|42372.9|2
1631908260000|2021-09-17 19:51:00|42391|42371|42385.4|42365.4|42391|42371|42385.4|42365.4|11
1631908270000|2021-09-17 19:51:10|42382.9|42362.9|42385.4|42365.4|42385.4|42365.4|42382.9|42362.9|1
1631908290000|2021-09-17 19:51:30|42382.9|42362.9|42380.4|42360.4|42382.9|42362.9|42380.4|42360.4|1
1631908300000|2021-09-17 19:51:40|||||||||1
1631908310000|2021-09-17 19:51:50|42377.9|42357.9|42375.4|42355.4|42380.4|42360.4|42375.4|42355.4|0
1631908320000|2021-09-17 19:52:00|42376|42356|42375.4|42355.4|42380.4|42360.4|42375.4|42355.4|3
1631908330000|2021-09-17 19:52:10|42377.9|42357.9|42377.9|42357.9|42377.9|42357.9|42377.9|42357.9|12
1631908340000|2021-09-17 19:52:20|42375.4|42355.4|42374.9|42354.9|42375.4|42355.4|42374.9|42354.9|1
1631908350000|2021-09-17 19:52:30|42372.9|42352.9|42375.4|42355.4|42375.4|42355.4|42372.9|42352.9|0
1631908360000|2021-09-17 19:52:40|42373.5|42353.5|42372.9|42352.9|42375.4|42355.4|42372.9|42352.9|0
1631908370000|2021-09-17 19:52:50|42375.4|42355.4|42375.4|42355.4|42375.4|42355.4|42375.4|42355.4|0
1631908380000|2021-09-17 19:53:00|42377.9|42357.9|42380.4|42360.4|42380.4|42360.4|42377.9|42357.9|4
1631908390000|2021-09-17 19:53:10|42377.9|42357.9|42379.9|42359.9|42380.4|42360.4|42377.9|42357.9|0
1631908400000|2021-09-17 19:53:20|42380.4|42360.4|42380.4|42360.4|42380.4|42360.4|42380.4|42360.4|0
1631908410000|2021-09-17 19:53:30|42378.5|42358.5|42380.4|42360.4|42380.4|42360.4|42377.9|42357.9|0
1631908420000|2021-09-17 19:53:40|42377.9|42357.9|42380.4|42360.4|42380.4|42360.4|42377.9|42357.9|0
1631908430000|2021-09-17 19:53:50|42381|42361|42384.9|42364.9|42384.9|42364.9|42381|42361|4
1631908440000|2021-09-17 19:54:00|42385.4|42365.4|42389.9|42369.9|42389.9|42369.9|42385.4|42365.4|4
1631908450000|2021-09-17 19:54:10|42389.4|42369.4|42387.4|42367.4|42389.4|42369.4|42387.4|42367.4|2
1631908460000|2021-09-17 19:54:20|||||||||4
1631908470000|2021-09-17 19:54:30|42387.9|42367.9|42389.9|42369.9|42389.9|42369.9|42387.9|42367.9|3
1631908480000|2021-09-17 19:54:40|42387.9|42367.9|42392.4|42372.4|42392.4|42372.4|42387.9|42367.9|1
1631908490000|2021-09-17 19:54:50|42392.9|42372.9|42395.4|42375.4|42397.4|42377.4|42392.9|42372.9|4
1631908500000|2021-09-17 19:55:00|42392.9|42372.9|42392.9|42372.9|42395.4|42375.4|42392.9|42372.9|4
1631908510000|2021-09-17 19:55:10|42391|42371|42387.9|42367.9|42392.9|42372.9|42387.9|42367.9|1
1631908520000|2021-09-17 19:55:20|42385.4|42365.4|42384.9|42364.9|42385.4|42365.4|42380.4|42360.4|2
1631908530000|2021-09-17 19:55:30|42382.9|42362.9|42380.4|42360.4|42382.9|42362.9|42379.9|42359.9|3
1631908540000|2021-09-17 19:55:40|42379.9|42359.9|42377.9|42357.9|42382.9|42362.9|42377.9|42357.9|4
1631908550000|2021-09-17 19:55:50|42376|42356|42375.4|42355.4|42376|42356|42375.4|42355.4|1
1631908560000|2021-09-17 19:56:00|42377.9|42357.9|42381|42361|42382.9|42362.9|42377.9|42357.9|3
1631908570000|2021-09-17 19:56:10|42382.4|42362.4|42375.4|42355.4|42382.9|42362.9|42375.4|42355.4|7
1631908580000|2021-09-17 19:56:20|42377.4|42357.4|42375.4|42355.4|42377.4|42357.4|42372.9|42352.9|2
1631908590000|2021-09-17 19:56:30|42377.9|42357.9|42377.9|42357.9|42377.9|42357.9|42376|42356|0
1631908600000|2021-09-17 19:56:40|42376|42356|42372.9|42352.9|42376|42356|42372.9|42352.9|3
1631908610000|2021-09-17 19:56:50|42371|42351|42370.4|42350.4|42371|42351|42370.4|42350.4|0
1631908640000|2021-09-17 19:57:20|42375.4|42355.4|42375.4|42355.4|42375.4|42355.4|42375.4|42355.4|3
1631908660000|2021-09-17 19:57:40|42380.4|42360.4|42380.4|42360.4|42380.4|42360.4|42380.4|42360.4|0
1631908680000|2021-09-17 19:58:00|42382.9|42362.9|42382.9|42362.9|42382.9|42362.9|42382.9|42362.9|0
1631908690000|2021-09-17 19:58:10|42385.4|42365.4|42385.4|42365.4|42387.9|42367.9|42385.4|42365.4|4
1631908700000|2021-09-17 19:58:20|42380.4|42360.4|42379.9|42359.9|42380.4|42360.4|42375.4|42355.4|1
1631908710000|2021-09-17 19:58:30|42380.4|42360.4|42375.4|42355.4|42380.4|42360.4|42375.4|42355.4|0
1631908720000|2021-09-17 19:58:40|42373.5|42353.5|42370.4|42350.4|42373.5|42353.5|42370.4|42350.4|1
1631908730000|2021-09-17 19:58:50|42367.9|42347.9|42365.4|42345.4|42370.4|42350.4|42365.4|42345.4|3
1631908740000|2021-09-17 19:59:00|||||||||5
1631908750000|2021-09-17 19:59:10|42362.9|42342.9|42362.9|42342.9|42362.9|42342.9|42362.9|42342.9|0
1631908760000|2021-09-17 19:59:20|42367.9|42347.9|42365.4|42345.4|42370.4|42350.4|42365.4|42345.4|12
1631908770000|2021-09-17 19:59:30|42367.4|42347.4|42365.4|42345.4|42367.9|42347.9|42362.9|42342.9|1
1631908780000|2021-09-17 19:59:40|42363.5|42343.5|42362.9|42342.9|42365.4|42345.4|42362.9|42342.9|2
1631908790000|2021-09-17 19:59:50|42365.4|42345.4|42360.4|42340.4|42365.4|42345.4|42360.4|42340.4|2
1631908800000|2021-09-17 20:00:00|42362.9|42342.9|42365.4|42345.4|42365.4|42345.4|42362.9|42342.9|13
1631908810000|2021-09-17 20:00:10|||||||||2
1631908820000|2021-09-17 20:00:20|42363.5|42343.5|42362.9|42342.9|42363.5|42343.5|42362.9|42342.9|7
1631908830000|2021-09-17 20:00:30|42360.4|42340.4|42355.4|42335.4|42360.4|42340.4|42355.4|42335.4|1
1631908840000|2021-09-17 20:00:40|42352.9|42332.9|42352.9|42332.9|42352.9|42332.9|42350.4|42330.4|8
1631908850000|2021-09-17 20:00:50|42352.4|42332.4|42350.4|42330.4|42352.4|42332.4|42350.4|42330.4|1
1631908860000|2021-09-17 20:01:00|42352.4|42332.4|42352.9|42332.9|42352.9|42332.9|42352.4|42332.4|0
1631908870000|2021-09-17 20:01:10|42350.4|42330.4|42350.4|42330.4|42350.4|42330.4|42350.4|42330.4|1
1631908880000|2021-09-17 20:01:20|||||||||5
1631908900000|2021-09-17 20:01:40|42352.4|42332.4|42353.5|42333.5|42355.4|42335.4|42352.4|42332.4|0
1631908910000|2021-09-17 20:01:50|42352.9|42332.9|42352.9|42332.9|42355.4|42335.4|42352.9|42332.9|1
1631908920000|2021-09-17 20:02:00|||||||||1
1631908940000|2021-09-17 20:02:20|42352.4|42332.4|42350.4|42330.4|42352.4|42332.4|42347.9|42327.9|7
1631908970000|2021-09-17 20:02:50|42352.9|42332.9|42352.9|42332.9|42352.9|42332.9|42352.9|42332.9|1
1631908980000|2021-09-17 20:03:00|42354.9|42334.9|42357.4|42337.4|42357.4|42337.4|42354.9|42334.9|5
1631908990000|2021-09-17 20:03:10|42355.4|42335.4|42355.4|42335.4|42357.4|42337.4|42355.4|42335.4|7
1631909000000|2021-09-17 20:03:20|42357.9|42337.9|42357.9|42337.9|42357.9|42337.9|42357.9|42337.9|0
1631909010000|2021-09-17 20:03:30|42360.4|42340.4|42360.4|42340.4|42360.4|42340.4|42360.4|42340.4|2
1631909020000|2021-09-17 20:03:40|42357.9|42337.9|42360.4|42340.4|42360.4|42340.4|42357.9|42337.9|2
1631909050000|2021-09-17 20:04:10|||||||||1
1631909070000|2021-09-17 20:04:30|||||||||3
1631909090000|2021-09-17 20:04:50|42362.4|42342.4|42364.9|42344.9|42364.9|42344.9|42362.4|42342.4|2
1631909100000|2021-09-17 20:05:00|42367.4|42347.4|42367.4|42347.4|42367.4|42347.4|42367.4|42347.4|0
1631909110000|2021-09-17 20:05:10|||||||||1
1631909120000|2021-09-17 20:05:20|||||||||1
1631909130000|2021-09-17 20:05:30|||||||||9
1631909140000|2021-09-17 20:05:40|||||||||1
1631909180000|2021-09-17 20:06:20|42371.3|42351.3|42378.8|42358.8|42378.8|42358.8|42371.3|42351.3|2
1631909200000|2021-09-17 20:06:40|42379.9|42359.9|42381.8|42361.8|42381.8|42361.8|42379.9|42359.9|2
1631909220000|2021-09-17 20:07:00|42384.3|42364.3|42390.4|42370.4|42390.4|42370.4|42384.3|42364.3|6
1631909230000|2021-09-17 20:07:10|42388.5|42368.5|42388.5|42368.5|42388.5|42368.5|42388.5|42368.5|20
1631909240000|2021-09-17 20:07:20|42385.4|42365.4|42385.4|42365.4|42385.4|42365.4|42385.4|42365.4|0
1631909310000|2021-09-17 20:08:30|||||||||1
1631909340000|2021-09-17 20:09:00|42383.5|42363.5|42383.5|42363.5|42383.5|42363.5|42383.5|42363.5|5
1631909350000|2021-09-17 20:09:10|||||||||1
1631909370000|2021-09-17 20:09:30|42382.9|42362.9|42381|42361|42382.9|42362.9|42381|42361|2
1631909380000|2021-09-17 20:09:40|42379|42359|42379|42359|42379|42359|42379|42359|0
1631909390000|2021-09-17 20:09:50|42378.5|42358.5|42378.5|42358.5|42378.5|42358.5|42378.5|42358.5|1
1631909400000|2021-09-17 20:10:00|42375.4|42355.4|42375.4|42355.4|42375.4|42355.4|42375.4|42355.4|1
1631909410000|2021-09-17 20:10:10|||||||||1
1631909430000|2021-09-17 20:10:30|||||||||1
1631909450000|2021-09-17 20:10:50|42370.4|42350.4|42365.4|42345.4|42370.4|42350.4|42365.4|42345.4|2
1631909460000|2021-09-17 20:11:00|42362.4|42342.4|42360.4|42340.4|42362.4|42342.4|42360.4|42340.4|0
1631909500000|2021-09-17 20:11:40|42356|42336|42352.9|42332.9|42357.9|42337.9|42352.9|42332.9|5
1631909510000|2021-09-17 20:11:50|||||||||1
1631909540000|2021-09-17 20:12:20|42351|42331|42339.5|42319.5|42351|42331|42339.5|42319.5|8
1631909580000|2021-09-17 20:13:00|42337.6|42317.6|42336.5|42316.5|42337.6|42317.6|42336.5|42316.5|2
1631909600000|2021-09-17 20:13:20|||||||||5
1631909630000|2021-09-17 20:13:50|42338.5|42318.5|42336.5|42316.5|42338.5|42318.5|42336.5|42316.5|3
1631909640000|2021-09-17 20:14:00|42330.4|42310.4|42327.9|42307.9|42330.4|42310.4|42325.4|42305.4|3
1631909650000|2021-09-17 20:14:10|42325.4|42305.4|42313.5|42293.5|42325.4|42305.4|42313.5|42293.5|10
1631909660000|2021-09-17 20:14:20|42312.9|42292.9|42312.9|42292.9|42312.9|42292.9|42308.5|42288.5|6
1631909680000|2021-09-17 20:14:40|42310.4|42290.4|42307.9|42287.9|42310.4|42290.4|42307.9|42287.9|53
1631909690000|2021-09-17 20:14:50|42310.4|42290.4|42310.4|42290.4|42310.4|42290.4|42310.4|42290.4|1
1631909700000|2021-09-17 20:15:00|42312.9|42292.9|42312.9|42292.9|42312.9|42292.9|42312.9|42292.9|1
1631909710000|2021-09-17 20:15:10|42314.9|42294.9|42322.9|42302.9|42322.9|42302.9|42314.9|42294.9|2
1631909720000|2021-09-17 20:15:20|42325.4|42305.4|42325.4|42305.4|42325.4|42305.4|42325.4|42305.4|0
1631909730000|2021-09-17 20:15:30|||||||||1
1631909750000|2021-09-17 20:15:50|42324.9|42304.9|42324.9|42304.9|42324.9|42304.9|42324.9|42304.9|0
1631909760000|2021-09-17 20:16:00|42325.4|42305.4|42325.4|42305.4|42325.4|42305.4|42325.4|42305.4|0
1631909780000|2021-09-17 20:16:20|||||||||2
1631909820000|2021-09-17 20:17:00|42327.4|42307.4|42331.8|42311.8|42331.8|42311.8|42327.4|42307.4|10
1631909840000|2021-09-17 20:17:20|42333.8|42313.8|42333.8|42313.8|42333.8|42313.8|42333.8|42313.8|0
1631909860000|2021-09-17 20:17:40|42337.4|42317.4|42339.9|42319.9|42339.9|42319.9|42337.4|42317.4|1
1631909890000|2021-09-17 20:18:10|42341.8|42321.8|42342.4|42322.4|42342.4|42322.4|42341.8|42321.8|2
1631909900000|2021-09-17 20:18:20|||||||||1
1631909910000|2021-09-17 20:18:30|||||||||3
1631909930000|2021-09-17 20:18:50|42342.9|42322.9|42344.9|42324.9|42344.9|42324.9|42342.9|42322.9|0
1631909940000|2021-09-17 20:19:00|42345.4|42325.4|42345.4|42325.4|42345.4|42325.4|42345.4|42325.4|0
1631909970000|2021-09-17 20:19:30|||||||||1
1631909980000|2021-09-17 20:19:40|42348.5|42328.5|42348.5|42328.5|42348.5|42328.5|42348.5|42328.5|1
1631910000000|2021-09-17 20:20:00|42346|42326|42347.9|42327.9|42348.5|42328.5|42346|42326|0
1631910010000|2021-09-17 20:20:10|42349.9|42329.9|42349.9|42329.9|42349.9|42329.9|42349.9|42329.9|1
1631910030000|2021-09-17 20:20:30|42351.8|42331.8|42347.4|42327.4|42351.8|42331.8|42347.4|42327.4|1
1631910050000|2021-09-17 20:20:50|42350.4|42330.4|42350.4|42330.4|42350.4|42330.4|42350.4|42330.4|1
1631910080000|2021-09-17 20:21:20|42347.4|42327.4|42347.4|42327.4|42347.4|42327.4|42347.4|42327.4|6
1631910110000|2021-09-17 20:21:50|42348.5|42328.5|42350.4|42330.4|42350.4|42330.4|42348.5|42328.5|4
1631910120000|2021-09-17 20:22:00|42348.5|42328.5|42347.9|42327.9|42348.5|42328.5|42347.9|42327.9|0
1631910150000|2021-09-17 20:22:30|42350.4|42330.4|42350.4|42330.4|42350.4|42330.4|42350.4|42330.4|1
1631910180000|2021-09-17 20:23:00|||||||||1
1631910220000|2021-09-17 20:23:40|42352.9|42332.9|42352.9|42332.9|42352.9|42332.9|42352.9|42332.9|0
1631910230000|2021-09-17 20:23:50|42350.4|42330.4|42350.4|42330.4|42350.4|42330.4|42350.4|42330.4|1
1631910260000|2021-09-17 20:24:20|42352.4|42332.4|42352.4|42332.4|42352.4|42332.4|42352.4|42332.4|0
1631910270000|2021-09-17 20:24:30|42350.4|42330.4|42350.4|42330.4|42350.4|42330.4|42350.4|42330.4|4
1631910300000|2021-09-17 20:25:00|42347.9|42327.9|42347.9|42327.9|42347.9|42327.9|42347.9|42327.9|1
1631910320000|2021-09-17 20:25:20|42345.4|42325.4|42345.4|42325.4|42345.4|42325.4|42345.4|42325.4|9
1631910370000|2021-09-17 20:26:10|42341.5|42321.5|42341.5|42321.5|42341.5|42321.5|42341.5|42321.5|1
1631910380000|2021-09-17 20:26:20|42341|42321|42341|42321|42341|42321|42341|42321|0
1631910430000|2021-09-17 20:27:10|||||||||5
1631910440000|2021-09-17 20:27:20|||||||||7
1631910480000|2021-09-17 20:28:00|42340.4|42320.4|42340.4|42320.4|42340.4|42320.4|42340.4|42320.4|0
1631910540000|2021-09-17 20:29:00|42339.9|42319.9|42339.9|42319.9|42339.9|42319.9|42339.9|42319.9|0
1631910550000|2021-09-17 20:29:10|42340.4|42320.4|42340.4|42320.4|42340.4|42320.4|42340.4|42320.4|4
1631910560000|2021-09-17 20:29:20|||||||||4
1631910570000|2021-09-17 20:29:30|42339.9|42319.9|42340.4|42320.4|42340.4|42320.4|42339.9|42319.9|0
1631910580000|2021-09-17 20:29:40|||||||||4
1631910590000|2021-09-17 20:29:50|||||||||3
1631910600000|2021-09-17 20:30:00|42338.5|42318.5|42345.4|42325.4|42345.4|42325.4|42338.5|42318.5|12
1631910610000|2021-09-17 20:30:10|42342.9|42322.9|42342.9|42322.9|42342.9|42322.9|42342.9|42322.9|0
1631910630000|2021-09-17 20:30:30|42345.4|42325.4|42345.4|42325.4|42345.4|42325.4|42345.4|42325.4|0
1631910640000|2021-09-17 20:30:40|42342.9|42322.9|42342.9|42322.9|42342.9|42322.9|42342.9|42322.9|0
1631910700000|2021-09-17 20:31:40|||||||||1
1631910750000|2021-09-17 20:32:30|||||||||1
1631910830000|2021-09-17 20:33:50|||||||||2
1631910910000|2021-09-17 20:35:10|||||||||6
1631910960000|2021-09-17 20:36:00|||||||||2
1631911050000|2021-09-17 20:37:30|||||||||4
1631911070000|2021-09-17 20:37:50|42342.4|42322.4|42335.4|42315.4|42342.4|42322.4|42335.4|42315.4|6
1631911080000|2021-09-17 20:38:00|42332.9|42312.9|42327.9|42307.9|42332.9|42312.9|42327.9|42307.9|1
1631911090000|2021-09-17 20:38:10|42324.9|42304.9|42324.9|42304.9|42324.9|42304.9|42324.9|42304.9|0
1631911110000|2021-09-17 20:38:30|||||||||1
1631911120000|2021-09-17 20:38:40|||||||||1
1631911130000|2021-09-17 20:38:50|42322.9|42302.9|42322.9|42302.9|42322.9|42302.9|42322.9|42302.9|1
1631911140000|2021-09-17 20:39:00|42317.9|42297.9|42317.9|42297.9|42317.9|42297.9|42317.9|42297.9|1
1631911150000|2021-09-17 20:39:10|42315.4|42295.4|42308.4|42288.4|42315.4|42295.4|42308.4|42288.4|2
1631911160000|2021-09-17 20:39:20|42310.4|42290.4|42314.9|42294.9|42314.9|42294.9|42310.4|42290.4|7
1631911170000|2021-09-17 20:39:30|||||||||1
1631911180000|2021-09-17 20:39:40|42315.4|42295.4|42317.9|42297.9|42317.9|42297.9|42315.4|42295.4|1
1631911200000|2021-09-17 20:40:00|||||||||1
1631911210000|2021-09-17 20:40:10|42320.4|42300.4|42320.4|42300.4|42320.4|42300.4|42320.4|42300.4|0
1631911260000|2021-09-17 20:41:00|42322.9|42302.9|42323.4|42303.4|42323.4|42303.4|42322.9|42302.9|12
1631911270000|2021-09-17 20:41:10|||||||||1
1631911280000|2021-09-17 20:41:20|42320.9|42300.9|42320.9|42300.9|42320.9|42300.9|42320.9|42300.9|1
1631911290000|2021-09-17 20:41:30|42320.4|42300.4|42320.4|42300.4|42320.4|42300.4|42320.4|42300.4|1
1631911360000|2021-09-17 20:42:40|||||||||1
1631911420000|2021-09-17 20:43:40|42318.4|42298.4|42317.9|42297.9|42318.4|42298.4|42317.9|42297.9|1
1631911440000|2021-09-17 20:44:00|42320.4|42300.4|42320.4|42300.4|42320.4|42300.4|42320.4|42300.4|2
1631911460000|2021-09-17 20:44:20|||||||||1
1631911500000|2021-09-17 20:45:00|||||||||1
1631911530000|2021-09-17 20:45:30|42319.3|42299.3|42317.4|42297.4|42319.3|42299.3|42317.4|42297.4|4
1631911590000|2021-09-17 20:46:30|42319.3|42299.3|42319.3|42299.3|42319.3|42299.3|42319.3|42299.3|0
1631911640000|2021-09-17 20:47:20|42317.4|42297.4|42317.4|42297.4|42317.4|42297.4|42317.4|42297.4|10
1631911650000|2021-09-17 20:47:30|42312.9|42292.9|42314.9|42294.9|42314.9|42294.9|42312.9|42292.9|6
1631911670000|2021-09-17 20:47:50|42315.4|42295.4|42315.4|42295.4|42315.4|42295.4|42315.4|42295.4|4
1631911700000|2021-09-17 20:48:20|42316.5|42296.5|42342.9|42322.9|42342.9|42322.9|42316.5|42296.5|13
1631911710000|2021-09-17 20:48:30|42344|42324|42349.9|42329.9|42349.9|42329.9|42344|42324|4
1631911720000|2021-09-17 20:48:40|42352.4|42332.4|42350.4|42330.4|42352.4|42332.4|42350.4|42330.4|1
1631911730000|2021-09-17 20:48:50|42342.6|42322.6|42342.4|42322.4|42342.6|42322.6|42338.4|42318.4|6
1631911740000|2021-09-17 20:49:00|42340.2|42320.2|42327.9|42307.9|42340.2|42320.2|42327.9|42307.9|13
1631911750000|2021-09-17 20:49:10|42324|42304|42325.4|42305.4|42327.9|42307.9|42324|42304|2
1631911770000|2021-09-17 20:49:30|42329.9|42309.9|42329.9|42309.9|42331.8|42311.8|42329.9|42309.9|3
1631911780000|2021-09-17 20:49:40|42330.4|42310.4|42332.4|42312.4|42332.4|42312.4|42330.4|42310.4|3
1631911800000|2021-09-17 20:50:00|42330.4|42310.4|42330.4|42310.4|42330.4|42310.4|42330.4|42310.4|1
1631911810000|2021-09-17 20:50:10|42332.9|42312.9|42332.9|42312.9|42332.9|42312.9|42332.9|42312.9|5
1631911820000|2021-09-17 20:50:20|42336.8|42316.8|42337.4|42317.4|42337.4|42317.4|42336.8|42316.8|6
1631911830000|2021-09-17 20:50:30|42335.4|42315.4|42335.4|42315.4|42335.4|42315.4|42335.4|42315.4|2
1631911850000|2021-09-17 20:50:50|42340.9|42320.9|42340.9|42320.9|42340.9|42320.9|42340.9|42320.9|0
1631911860000|2021-09-17 20:51:00|42341.5|42321.5|42350.4|42330.4|42350.4|42330.4|42341.5|42321.5|2
1631911900000|2021-09-17 20:51:40|42352.4|42332.4|42352.4|42332.4|42352.4|42332.4|42352.4|42332.4|0
1631911910000|2021-09-17 20:51:50|42352.9|42332.9|42352.9|42332.9|42352.9|42332.9|42352.9|42332.9|0
1631911970000|2021-09-17 20:52:50|||||||||1
1631911980000|2021-09-17 20:53:00|42353.4|42333.4|42352.9|42332.9|42353.4|42333.4|42352.9|42332.9|0
1631911990000|2021-09-17 20:53:10|42355.4|42335.4|42355.4|42335.4|42355.4|42335.4|42355.4|42335.4|0
1631912010000|2021-09-17 20:53:30|||||||||1
1631912030000|2021-09-17 20:53:50|||||||||1
1631912040000|2021-09-17 20:54:00|42357.4|42337.4|42357.9|42337.9|42357.9|42337.9|42357.4|42337.4|0
1631912050000|2021-09-17 20:54:10|42362.9|42342.9|42362.9|42342.9|42362.9|42342.9|42362.9|42342.9|2
1631912080000|2021-09-17 20:54:40|42363.4|42343.4|42367.4|42347.4|42367.4|42347.4|42363.4|42343.4|1
1631912090000|2021-09-17 20:54:50|42367.9|42347.9|42369.9|42349.9|42369.9|42349.9|42367.9|42347.9|1
1631912100000|2021-09-17 20:55:00|42367.9|42347.9|42363.4|42343.4|42367.9|42347.9|42363.4|42343.4|12
1631912110000|2021-09-17 20:55:10|42365.4|42345.4|42370.4|42350.4|42370.4|42350.4|42365.4|42345.4|5
1631912130000|2021-09-17 20:55:30|42372.9|42352.9|42372.9|42352.9|42372.9|42352.9|42372.9|42352.9|1
1631912140000|2021-09-17 20:55:40|42370.4|42350.4|42370.4|42350.4|42370.4|42350.4|42370.4|42350.4|1
1631912160000|2021-09-17 20:56:00|42367.9|42347.9|42365.9|42345.9|42367.9|42347.9|42365.9|42345.9|0
1631912170000|2021-09-17 20:56:10|||||||||1
1631912180000|2021-09-17 20:56:20|||||||||1
1631912190000|2021-09-17 20:56:30|||||||||1
1631912220000|2021-09-17 20:57:00|42364.9|42344.9|42365.4|42345.4|42365.4|42345.4|42364.9|42344.9|5
1631912230000|2021-09-17 20:57:10|42363.4|42343.4|42362.9|42342.9|42363.4|42343.4|42362.9|42342.9|0
1631912240000|2021-09-17 20:57:20|42365.4|42345.4|42365.4|42345.4|42365.4|42345.4|42365.4|42345.4|2
1631912270000|2021-09-17 20:57:50|42363.4|42343.4|42370.4|42350.4|42370.4|42350.4|42362.9|42342.9|3
1631912280000|2021-09-17 20:58:00|||||||||2
1631912290000|2021-09-17 20:58:10|42372.9|42352.9|42372.9|42352.9|42372.9|42352.9|42372.9|42352.9|0
1631912310000|2021-09-17 20:58:30|42370.4|42350.4|42370.4|42350.4|42370.4|42350.4|42370.4|42350.4|0
1631912320000|2021-09-17 20:58:40|||||||||1
1631912350000|2021-09-17 20:59:10|||||||||8
1631912360000|2021-09-17 20:59:20|||||||||1
1631912370000|2021-09-17 20:59:30|42377.9|42357.9|42377.9|42357.9|42377.9|42357.9|42377.9|42357.9|3
1631912380000|2021-09-17 20:59:40|42380.4|42360.4|42380.4|42360.4|42380.4|42360.4|42380.4|42360.4|0
1631912390000|2021-09-17 20:59:50|42382.9|42362.9|42382.9|42362.9|42382.9|42362.9|42382.9|42362.9|12
1632088800000|2021-09-19 22:00:00|42399|42379|42408.4|42388.4|42409|42389|42399|42379|6
1632088810000|2021-09-19 22:00:10|42407.8|42387.8|42432|42412|42433.9|42413.9|42402.7|42382.7|12
1632088820000|2021-09-19 22:00:20|42431.4|42411.4|42418.9|42398.9|42431.4|42411.4|42413.9|42393.9|10
1632088830000|2021-09-19 22:00:30|42415.8|42395.8|42408.3|42388.3|42415.8|42395.8|42405.1|42385.1|5
1632088840000|2021-09-19 22:00:40|42407.7|42387.7|42390.8|42370.8|42407.7|42387.7|42390.8|42370.8|11
1632088850000|2021-09-19 22:00:50|42392.7|42372.7|42363.9|42343.9|42393.3|42373.3|42363.9|42343.9|6
1632088860000|2021-09-19 22:01:00|42364.5|42344.5|42364.5|42344.5|42366.4|42346.4|42364.5|42344.5|4
1632088870000|2021-09-19 22:01:10|42362|42342|42341.4|42321.4|42368.3|42348.3|42338.9|42318.9|6
1632088880000|2021-09-19 22:01:20|42343.3|42323.3|42358.3|42338.3|42362.1|42342.1|42343.3|42323.3|16
1632088890000|2021-09-19 22:01:30|42356.4|42336.4|42351.4|42331.4|42356.4|42336.4|42351.4|42331.4|3
1632088900000|2021-09-19 22:01:40|42352.6|42332.6|42354.5|42334.5|42358.3|42338.3|42352.6|42332.6|6
1632088910000|2021-09-19 22:01:50|42353.9|42333.9|42353.9|42333.9|42353.9|42333.9|42353.9|42333.9|2
1632088920000|2021-09-19 22:02:00|||||||||1
1632088930000|2021-09-19 22:02:10|42351.4|42331.4|42353.9|42333.9|42353.9|42333.9|42351.4|42331.4|3
1632088940000|2021-09-19 22:02:20|42351.4|42331.4|42351.4|42331.4|42351.4|42331.4|42351.4|42331.4|5
1632088950000|2021-09-19 22:02:30|42353.3|42333.3|42368.9|42348.9|42368.9|42348.9|42353.3|42333.3|4
1632088960000|2021-09-19 22:02:40|42371.4|42351.4|42365.1|42345.1|42371.4|42351.4|42365.1|42345.1|5
1632088970000|2021-09-19 22:02:50|42363.9|42343.9|42359.5|42339.5|42363.9|42343.9|42359.5|42339.5|4
1632088980000|2021-09-19 22:03:00|42361.4|42341.4|42361.4|42341.4|42361.4|42341.4|42361.4|42341.4|17
1632088990000|2021-09-19 22:03:10|42363.3|42343.3|42351.4|42331.4|42363.9|42343.9|42351.4|42331.4|14
1632089010000|2021-09-19 22:03:30|42350.8|42330.8|42344.5|42324.5|42350.8|42330.8|42344.5|42324.5|5
1632089020000|2021-09-19 22:03:40|42356.4|42336.4|42353.9|42333.9|42356.4|42336.4|42353.9|42333.9|11
1632089030000|2021-09-19 22:03:50|42358.9|42338.9|42346.9|42326.9|42358.9|42338.9|42346.9|42326.9|17
1632089040000|2021-09-19 22:04:00|42330|42310|42327|42307|42330|42310|42327|42307|5
1632089050000|2021-09-19 22:04:10|42326.4|42306.4|42338.9|42318.9|42338.9|42318.9|42326.4|42306.4|8
1632089100000|2021-09-19 22:05:00|42340.1|42320.1|42353.9|42333.9|42353.9|42333.9|42340.1|42320.1|4
1632089120000|2021-09-19 22:05:20|42350.1|42330.1|42348.9|42328.9|42350.1|42330.1|42348.9|42328.9|6
1632089130000|2021-09-19 22:05:30|||||||||3
1632089190000|2021-09-19 22:06:30|42346.4|42326.4|42346.4|42326.4|42346.4|42326.4|42346.4|42326.4|0
1632089200000|2021-09-19 22:06:40|42347|42327|42347|42327|42347|42327|42347|42327|4
1632089230000|2021-09-19 22:07:10|42353.9|42333.9|42353.9|42333.9|42353.9|42333.9|42353.9|42333.9|1
1632089250000|2021-09-19 22:07:30|42351.4|42331.4|42353.9|42333.9|42353.9|42333.9|42351.4|42331.4|0
1632089280000|2021-09-19 22:08:00|42356.4|42336.4|42356.4|42336.4|42356.4|42336.4|42356.4|42336.4|0
1632089290000|2021-09-19 22:08:10|42353.9|42333.9|42348.9|42328.9|42353.9|42333.9|42348.9|42328.9|4
1632089310000|2021-09-19 22:08:30|||||||||2
1632089350000|2021-09-19 22:09:10|||||||||4
1632089360000|2021-09-19 22:09:20|||||||||2
1632089370000|2021-09-19 22:09:30|||||||||1
1632089390000|2021-09-19 22:09:50|42348.3|42328.3|42343.9|42323.9|42348.3|42328.3|42343.9|42323.9|5
1632089400000|2021-09-19 22:10:00|42340.1|42320.1|42338.9|42318.9|42340.1|42320.1|42338.9|42318.9|2
1632089430000|2021-09-19 22:10:30|42337.7|42317.7|42331.4|42311.4|42337.7|42317.7|42331.4|42311.4|3
1632089440000|2021-09-19 22:10:40|||||||||2
1632089450000|2021-09-19 22:10:50|42328.9|42308.9|42328.9|42308.9|42328.9|42308.9|42328.9|42308.9|3
1632089460000|2021-09-19 22:11:00|42323.2|42303.2|42322|42302|42323.2|42303.2|42322|42302|1
1632089470000|2021-09-19 22:11:10|||||||||1
1632089480000|2021-09-19 22:11:20|42321.4|42301.4|42323.9|42303.9|42323.9|42303.9|42321.4|42301.4|2
1632089490000|2021-09-19 22:11:30|42313.8|42293.8|42312|42292|42313.8|42293.8|42312|42292|8
1632089500000|2021-09-19 22:11:40|42313.9|42293.9|42313.9|42293.9|42313.9|42293.9|42313.9|42293.9|3
1632089520000|2021-09-19 22:12:00|||||||||1
1632089540000|2021-09-19 22:12:20|||||||||3
1632089560000|2021-09-19 22:12:40|||||||||1
1632089590000|2021-09-19 22:13:10|||||||||1
1632089600000|2021-09-19 22:13:20|42312|42292|42311.4|42291.4|42312|42292|42311.4|42291.4|3
1632089610000|2021-09-19 22:13:30|||||||||1
1632089620000|2021-09-19 22:13:40|||||||||1
1632089630000|2021-09-19 22:13:50|42308.9|42288.9|42310.8|42290.8|42310.8|42290.8|42308.9|42288.9|3
1632089640000|2021-09-19 22:14:00|42311.4|42291.4|42313.9|42293.9|42313.9|42293.9|42309.5|42289.5|3
1632089650000|2021-09-19 22:14:10|42316.4|42296.4|42313.9|42293.9|42316.4|42296.4|42313.9|42293.9|0
1632089660000|2021-09-19 22:14:20|42311.4|42291.4|42311.4|42291.4|42311.4|42291.4|42311.4|42291.4|0
1632089710000|2021-09-19 22:15:10|42303.9|42283.9|42301.4|42281.4|42303.9|42283.9|42293.9|42273.9|12
1632089720000|2021-09-19 22:15:20|42303.9|42283.9|42306.4|42286.4|42306.4|42286.4|42303.9|42283.9|2
1632089730000|2021-09-19 22:15:30|42304.5|42284.5|42299.5|42279.5|42306.4|42286.4|42298.9|42278.9|1
1632089740000|2021-09-19 22:15:40|42300.8|42280.8|42301.4|42281.4|42301.4|42281.4|42297|42277|1
1632089750000|2021-09-19 22:15:50|42299.5|42279.5|42296.4|42276.4|42299.5|42279.5|42296.4|42276.4|2
1632089760000|2021-09-19 22:16:00|42290.1|42270.1|42290.1|42270.1|42290.1|42270.1|42290.1|42270.1|11
1632089770000|2021-09-19 22:16:10|42288.2|42268.2|42288.2|42268.2|42288.2|42268.2|42286.3|42266.3|5
1632089780000|2021-09-19 22:16:20|42290.1|42270.1|42292|42272|42292|42272|42290.1|42270.1|3
1632089790000|2021-09-19 22:16:30|42290.1|42270.1|42287.6|42267.6|42290.1|42270.1|42287.6|42267.6|5
1632089820000|2021-09-19 22:17:00|42287|42267|42283.9|42263.9|42287|42267|42283.9|42263.9|3
1632089830000|2021-09-19 22:17:10|||||||||2
1632089840000|2021-09-19 22:17:20|42283.2|42263.2|42285.1|42265.1|42285.1|42265.1|42283.2|42263.2|10
1632089850000|2021-09-19 22:17:30|42287|42267|42287|42267|42287|42267|42287|42267|2
1632089860000|2021-09-19 22:17:40|42273.3|42253.3|42258.2|42238.2|42273.3|42253.3|42258.2|42238.2|40
1632089870000|2021-09-19 22:17:50|42257.6|42237.6|42253.2|42233.2|42257.6|42237.6|42253.2|42233.2|19
1632089880000|2021-09-19 22:18:00|42237.6|42217.6|42235.1|42215.1|42237.6|42217.6|42227.6|42207.6|37
1632089890000|2021-09-19 22:18:10|42237.6|42217.6|42232.6|42212.6|42237.6|42217.6|42232.6|42212.6|8
1632089900000|2021-09-19 22:18:20|42232|42212|42227|42207|42232|42212|42227|42207|18
1632089910000|2021-09-19 22:18:30|42226.4|42206.4|42227|42207|42227|42207|42226.4|42206.4|10
1632089920000|2021-09-19 22:18:40|42226.4|42206.4|42222|42202|42226.4|42206.4|42222|42202|23
1632089930000|2021-09-19 22:18:50|42222.6|42202.6|42191.3|42171.3|42222.6|42202.6|42188.8|42168.8|52
1632089940000|2021-09-19 22:19:00|42190.7|42170.7|42163.8|42143.8|42193.2|42173.2|42163.8|42143.8|33
1632089950000|2021-09-19 22:19:10|42163.2|42143.2|42169.5|42149.5|42169.5|42149.5|42158.8|42138.8|12
1632089960000|2021-09-19 22:19:20|42173.2|42153.2|42175.7|42155.7|42178.2|42158.2|42173.2|42153.2|6
1632089980000|2021-09-19 22:19:40|42180.7|42160.7|42176.3|42156.3|42181.3|42161.3|42176.3|42156.3|13
1632089990000|2021-09-19 22:19:50|||||||||1
1632090000000|2021-09-19 22:20:00|42174.4|42154.4|42174.4|42154.4|42174.4|42154.4|42174.4|42154.4|1
1632090010000|2021-09-19 22:20:10|42166.3|42146.3|42161.9|42141.9|42166.3|42146.3|42161.9|42141.9|10
1632090020000|2021-09-19 22:20:20|42156.9|42136.9|42150.7|42130.7|42156.9|42136.9|42148.8|42128.8|18
1632090030000|2021-09-19 22:20:30|42153.2|42133.2|42158.8|42138.8|42158.8|42138.8|42153.2|42133.2|1
1632090040000|2021-09-19 22:20:40|42160.7|42140.7|42160.7|42140.7|42160.7|42140.7|42160.7|42140.7|0
1632090050000|2021-09-19 22:20:50|42158.2|42138.2|42160.7|42140.7|42160.7|42140.7|42158.2|42138.2|1
1632090060000|2021-09-19 22:21:00|42161.3|42141.3|42175.1|42155.1|42175.7|42155.7|42161.3|42141.3|16
1632090070000|2021-09-19 22:21:10|42170.1|42150.1|42170.1|42150.1|42170.1|42150.1|42170.1|42150.1|1
1632090090000|2021-09-19 22:21:30|42168.9|42148.9|42167.6|42147.6|42168.9|42148.9|42165.1|42145.1|0
1632090100000|2021-09-19 22:21:40|42169.5|42149.5|42170.1|42150.1|42170.1|42150.1|42169.5|42149.5|0
1632090140000|2021-09-19 22:22:20|42172|42152|42172.6|42152.6|42175.1|42155.1|42172|42152|0
1632090150000|2021-09-19 22:22:30|42174.5|42154.5|42188.9|42168.9|42188.9|42168.9|42174.5|42154.5|8
1632090160000|2021-09-19 22:22:40|42187|42167|42187|42167|42187|42167|42185.1|42165.1|8
1632090170000|2021-09-19 22:22:50|42189.5|42169.5|42187.6|42167.6|42189.5|42169.5|42187.6|42167.6|0
1632090180000|2021-09-19 22:23:00|42189.5|42169.5|42184.5|42164.5|42189.5|42169.5|42184.5|42164.5|4
1632090190000|2021-09-19 22:23:10|42185.1|42165.1|42187.6|42167.6|42187.6|42167.6|42185.1|42165.1|1
1632090200000|2021-09-19 22:23:20|||||||||1
1632090210000|2021-09-19 22:23:30|42189.5|42169.5|42189.5|42169.5|42189.5|42169.5|42187.6|42167.6|2
1632090220000|2021-09-19 22:23:40|42187.6|42167.6|42187.6|42167.6|42189.5|42169.5|42187.6|42167.6|0
1632090230000|2021-09-19 22:23:50|42185.1|42165.1|42185.1|42165.1|42185.1|42165.1|42185.1|42165.1|2
1632090240000|2021-09-19 22:24:00|42182.6|42162.6|42182|42162|42182.6|42162.6|42182|42162|0
1632090250000|2021-09-19 22:24:10|42180.1|42160.1|42182|42162|42182|42162|42180.1|42160.1|0
1632090260000|2021-09-19 22:24:20|42180.1|42160.1|42178.2|42158.2|42180.1|42160.1|42178.2|42158.2|3
1632090270000|2021-09-19 22:24:30|42177.6|42157.6|42168.2|42148.2|42177.6|42157.6|42168.2|42148.2|2
1632090280000|2021-09-19 22:24:40|||||||||2
1632090290000|2021-09-19 22:24:50|42170.1|42150.1|42165.1|42145.1|42170.1|42150.1|42165.1|42145.1|1
1632090300000|2021-09-19 22:25:00|42163.2|42143.2|42131.4|42111.4|42165.1|42145.1|42131.4|42111.4|9
1632090310000|2021-09-19 22:25:10|42129.5|42109.5|42130.1|42110.1|42130.1|42110.1|42127.6|42107.6|3
1632090320000|2021-09-19 22:25:20|42127|42107|42127|42107|42127|42107|42127|42107|0
1632090330000|2021-09-19 22:25:30|42125.1|42105.1|42125.1|42105.1|42125.1|42105.1|42125.1|42105.1|2
1632090340000|2021-09-19 22:25:40|||||||||4
1632090350000|2021-09-19 22:25:50|||||||||5
1632090360000|2021-09-19 22:26:00|42122.6|42102.6|42122.6|42102.6|42122.6|42102.6|42122.6|42102.6|0
1632090370000|2021-09-19 22:26:10|42124.5|42104.5|42124.5|42104.5|42124.5|42104.5|42124.5|42104.5|1
1632090380000|2021-09-19 22:26:20|42122.6|42102.6|42127|42107|42127|42107|42122.6|42102.6|1
1632090390000|2021-09-19 22:26:30|42128.9|42108.9|42128.9|42108.9|42128.9|42108.9|42128.9|42108.9|1
1632090400000|2021-09-19 22:26:40|42129.5|42109.5|42129.5|42109.5|42129.5|42109.5|42129.5|42109.5|1
1632090420000|2021-09-19 22:27:00|||||||||1
1632090440000|2021-09-19 22:27:20|||||||||1
1632090490000|2021-09-19 22:28:10|||||||||1
1632090510000|2021-09-19 22:28:30|||||||||5
1632090520000|2021-09-19 22:28:40|42120.1|42100.1|42120.1|42100.1|42120.1|42100.1|42120.1|42100.1|7
1632090530000|2021-09-19 22:28:50|42119.5|42099.5|42114.4|42094.4|42120.1|42100.1|42114.4|42094.4|1
1632090540000|2021-09-19 22:29:00|42113.2|42093.2|42113.2|42093.2|42113.2|42093.2|42113.2|42093.2|0
1632090550000|2021-09-19 22:29:10|42115.1|42095.1|42120.1|42100.1|42120.1|42100.1|42115.1|42095.1|4
1632090560000|2021-09-19 22:29:20|42122|42102|42125.1|42105.1|42125.1|42105.1|42122|42102|0
1632090570000|2021-09-19 22:29:30|42124.5|42104.5|42124.5|42104.5|42124.5|42104.5|42124.5|42104.5|0
1632090580000|2021-09-19 22:29:40|42126.4|42106.4|42124.5|42104.5|42127|42107|42124.5|42104.5|3
1632090590000|2021-09-19 22:29:50|42122.6|42102.6|42122.6|42102.6|42122.6|42102.6|42122.6|42102.6|3
1632090600000|2021-09-19 22:30:00|42124.5|42104.5|42127.6|42107.6|42127.6|42107.6|42124.5|42104.5|5
1632090620000|2021-09-19 22:30:20|||||||||2
1632090640000|2021-09-19 22:30:40|42129.5|42109.5|42129.5|42109.5|42129.5|42109.5|42129.5|42109.5|0
1632090650000|2021-09-19 22:30:50|42097.6|42077.6|42099.5|42079.5|42099.5|42079.5|42092.6|42072.6|12
1632090660000|2021-09-19 22:31:00|42104.5|42084.5|42104.5|42084.5|42104.5|42084.5|42104.5|42084.5|1
1632090670000|2021-09-19 22:31:10|||||||||1
1632090680000|2021-09-19 22:31:20|42105.1|42085.1|42107|42087|42107|42087|42105.1|42085.1|1
1632090690000|2021-09-19 22:31:30|42107.6|42087.6|42107.6|42087.6|42107.6|42087.6|42107.6|42087.6|0
1632090700000|2021-09-19 22:31:40|42112|42092|42112|42092|42112|42092|42112|42092|0
1632090710000|2021-09-19 22:31:50|42114.5|42094.5|42115.1|42095.1|42115.1|42095.1|42114.5|42094.5|0
1632090720000|2021-09-19 22:32:00|42117|42097|42119.5|42099.5|42119.5|42099.5|42115.1|42095.1|0
1632090740000|2021-09-19 22:32:20|42120.1|42100.1|42119.5|42099.5|42120.1|42100.1|42119.5|42099.5|2
1632090760000|2021-09-19 22:32:40|42120.1|42100.1|42120.1|42100.1|42120.1|42100.1|42120.1|42100.1|0
1632090790000|2021-09-19 22:33:10|42124.5|42104.5|42124.5|42104.5|42124.5|42104.5|42124.5|42104.5|5
1632090800000|2021-09-19 22:33:20|42125.1|42105.1|42125.1|42105.1|42125.1|42105.1|42125.1|42105.1|0
1632090810000|2021-09-19 22:33:30|42124.5|42104.5|42124.5|42104.5|42124.5|42104.5|42124.5|42104.5|0
1632090820000|2021-09-19 22:33:40|42123.9|42103.9|42123.9|42103.9|42124.5|42104.5|42123.9|42103.9|0
1632090830000|2021-09-19 22:33:50|42124.5|42104.5|42124.5|42104.5|42124.5|42104.5|42123.9|42103.9|1
1632090840000|2021-09-19 22:34:00|42123.9|42103.9|42124.5|42104.5|42124.5|42104.5|42122|42102|0
1632090850000|2021-09-19 22:34:10|42125.1|42105.1|42125.1|42105.1|42125.1|42105.1|42125.1|42105.1|1
1632090860000|2021-09-19 22:34:20|42127|42107|42129.5|42109.5|42129.5|42109.5|42127|42107|1
1632090880000|2021-09-19 22:34:40|42132.6|42112.6|42132.6|42112.6|42132.6|42112.6|42132.6|42112.6|0
1632090890000|2021-09-19 22:34:50|42125.1|42105.1|42125.1|42105.1|42125.1|42105.1|42125.1|42105.1|2
1632090900000|2021-09-19 22:35:00|42125.7|42105.7|42127.6|42107.6|42127.6|42107.6|42125.7|42105.7|5
1632090910000|2021-09-19 22:35:10|42128.2|42108.2|42132|42112|42132|42112|42128.2|42108.2|1
1632090930000|2021-09-19 22:35:30|42132.6|42112.6|42134.5|42114.5|42134.5|42114.5|42132.6|42112.6|3
1632090940000|2021-09-19 22:35:40|42143.9|42123.9|42145.1|42125.1|42145.1|42125.1|42143.9|42123.9|5
1632090950000|2021-09-19 22:35:50|42155.8|42135.8|42156.4|42136.4|42156.4|42136.4|42155.8|42135.8|2
1632090960000|2021-09-19 22:36:00|42157|42137|42160.1|42140.1|42160.1|42140.1|42157|42137|0
1632090980000|2021-09-19 22:36:20|42162.6|42142.6|42160.1|42140.1|42162.6|42142.6|42160.1|42140.1|6
1632090990000|2021-09-19 22:36:30|42159.5|42139.5|42160.1|42140.1|42160.1|42140.1|42159.5|42139.5|2
1632091000000|2021-09-19 22:36:40|42162.6|42142.6|42164.5|42144.5|42164.5|42144.5|42162.6|42142.6|0
1632091020000|2021-09-19 22:37:00|42162.6|42142.6|42165.1|42145.1|42169.5|42149.5|42162.6|42142.6|1
1632091030000|2021-09-19 22:37:10|42169.5|42149.5|42169.5|42149.5|42169.5|42149.5|42169.5|42149.5|1
1632091040000|2021-09-19 22:37:20|||||||||1
1632091070000|2021-09-19 22:37:50|42170.1|42150.1|42175.1|42155.1|42175.1|42155.1|42170.1|42150.1|5
1632091080000|2021-09-19 22:38:00|42180.8|42160.8|42180.8|42160.8|42180.8|42160.8|42180.8|42160.8|5
1632091090000|2021-09-19 22:38:10|42177.6|42157.6|42180.1|42160.1|42180.1|42160.1|42177.6|42157.6|0
1632091100000|2021-09-19 22:38:20|42178.9|42158.9|42175.1|42155.1|42178.9|42158.9|42175.1|42155.1|0
1632091110000|2021-09-19 22:38:30|42177|42157|42180.1|42160.1|42180.1|42160.1|42177|42157|0
1632091120000|2021-09-19 22:38:40|42180.7|42160.7|42180.7|42160.7|42180.7|42160.7|42180.7|42160.7|0
1632091130000|2021-09-19 22:38:50|42181.3|42161.3|42185.1|42165.1|42185.1|42165.1|42181.3|42161.3|2
1632091140000|2021-09-19 22:39:00|42187|42167|42187|42167|42187|42167|42187|42167|0
1632091150000|2021-09-19 22:39:10|42185.1|42165.1|42190.1|42170.1|42190.1|42170.1|42185.1|42165.1|0
1632091200000|2021-09-19 22:40:00|||||||||6
1632091210000|2021-09-19 22:40:10|42187.6|42167.6|42187.6|42167.6|42189.5|42169.5|42187.6|42167.6|1
1632091220000|2021-09-19 22:40:20|42189.5|42169.5|42187.6|42167.6|42189.5|42169.5|42187.6|42167.6|0
1632091230000|2021-09-19 22:40:30|42189.5|42169.5|42187.6|42167.6|42189.5|42169.5|42187.6|42167.6|0
1632091240000|2021-09-19 22:40:40|42189.5|42169.5|42188.9|42168.9|42189.5|42169.5|42187.6|42167.6|0
1632091250000|2021-09-19 22:40:50|42187.6|42167.6|42187.6|42167.6|42187.6|42167.6|42187.6|42167.6|0
1632091260000|2021-09-19 22:41:00|||||||||1
1632091290000|2021-09-19 22:41:30|||||||||1
1632091300000|2021-09-19 22:41:40|||||||||1
1632091320000|2021-09-19 22:42:00|||||||||1
1632091350000|2021-09-19 22:42:30|42189.5|42169.5|42189.5|42169.5|42189.5|42169.5|42189.5|42169.5|1
1632091360000|2021-09-19 22:42:40|||||||||1
1632091390000|2021-09-19 22:43:10|||||||||2
1632091400000|2021-09-19 22:43:20|42190.1|42170.1|42190.1|42170.1|42190.1|42170.1|42190.1|42170.1|23
1632091420000|2021-09-19 22:43:40|42192.6|42172.6|42192.6|42172.6|42192.6|42172.6|42192.6|42172.6|0
1632091430000|2021-09-19 22:43:50|42190.1|42170.1|42190.1|42170.1|42190.1|42170.1|42190.1|42170.1|1
1632091440000|2021-09-19 22:44:00|42192|42172|42192.6|42172.6|42192.6|42172.6|42192|42172|2
1632091460000|2021-09-19 22:44:20|||||||||1
1632091480000|2021-09-19 22:44:40|42192|42172|42192|42172|42192|42172|42192|42172|1
1632091490000|2021-09-19 22:44:50|42187.6|42167.6|42187.6|42167.6|42187.6|42167.6|42187.6|42167.6|1
1632091500000|2021-09-19 22:45:00|42189.5|42169.5|42189.5|42169.5|42192.6|42172.6|42189.5|42169.5|3
1632091520000|2021-09-19 22:45:20|42187.6|42167.6|42185.7|42165.7|42187.6|42167.6|42185.7|42165.7|3
1632091530000|2021-09-19 22:45:30|42185.1|42165.1|42185.7|42165.7|42187.6|42167.6|42185.1|42165.1|0
1632091540000|2021-09-19 22:45:40|42187.6|42167.6|42187.6|42167.6|42187.6|42167.6|42185.7|42165.7|1
1632091550000|2021-09-19 22:45:50|42185.7|42165.7|42185.7|42165.7|42185.7|42165.7|42185.7|42165.7|0
1632091560000|2021-09-19 22:46:00|42185.1|42165.1|42185.1|42165.1|42185.1|42165.1|42185.1|42165.1|0
1632091570000|2021-09-19 22:46:10|42187.6|42167.6|42192.6|42172.6|42192.6|42172.6|42187.6|42167.6|7
1632091660000|2021-09-19 22:47:40|||||||||1
1632091670000|2021-09-19 22:47:50|||||||||1
1632091690000|2021-09-19 22:48:10|42192|42172|42192|42172|42192|42172|42192|42172|0
1632091700000|2021-09-19 22:48:20|42192.6|42172.6|42192.6|42172.6|42192.6|42172.6|42192.6|42172.6|0
1632091720000|2021-09-19 22:48:40|42192|42172|42192.6|42172.6|42192.6|42172.6|42192|42172|0
1632091730000|2021-09-19 22:48:50|||||||||1
1632091740000|2021-09-19 22:49:00|42191.4|42171.4|42189.5|42169.5|42191.4|42171.4|42189.5|42169.5|3
1632091750000|2021-09-19 22:49:10|42190.1|42170.1|42190.1|42170.1|42190.1|42170.1|42190.1|42170.1|0
1632091760000|2021-09-19 22:49:20|42189.5|42169.5|42190.1|42170.1|42190.1|42170.1|42189.5|42169.5|0
1632091770000|2021-09-19 22:49:30|42189.5|42169.5|42189.5|42169.5|42189.5|42169.5|42189.5|42169.5|0
1632091780000|2021-09-19 22:49:40|42190.1|42170.1|42190.1|42170.1|42190.1|42170.1|42190.1|42170.1|0
1632091790000|2021-09-19 22:49:50|42179.4|42159.4|42168.2|42148.2|42179.4|42159.4|42168.2|42148.2|15
1632091800000|2021-09-19 22:50:00|42165.1|42145.1|42165.1|42145.1|42165.7|42145.7|42165.1|42145.1|4
1632091810000|2021-09-19 22:50:10|42163.2|42143.2|42163.2|42143.2|42163.2|42143.2|42163.2|42143.2|0
1632091820000|2021-09-19 22:50:20|42162.6|42142.6|42164.5|42144.5|42164.5|42144.5|42162.6|42142.6|0
1632091830000|2021-09-19 22:50:30|42162.6|42142.6|42165.1|42145.1|42165.1|42145.1|42162.6|42142.6|2
1632091840000|2021-09-19 22:50:40|42163.2|42143.2|42162.6|42142.6|42163.2|42143.2|42162.6|42142.6|2
1632091850000|2021-09-19 22:50:50|42162|42142|42165.1|42145.1|42165.1|42145.1|42160.1|42140.1|2
1632091880000|2021-09-19 22:51:20|42167.6|42147.6|42167.6|42147.6|42167.6|42147.6|42167.6|42147.6|0
1632091970000|2021-09-19 22:52:50|||||||||6
1632091980000|2021-09-19 22:53:00|42170.1|42150.1|42170.1|42150.1|42170.1|42150.1|42170.1|42150.1|0
1632092030000|2021-09-19 22:53:50|42172.6|42152.6|42172.6|42152.6|42172.6|42152.6|42172.6|42152.6|0
1632092070000|2021-09-19 22:54:30|42177.6|42157.6|42182|42162|42182.6|42162.6|42177.6|42157.6|3
1632092080000|2021-09-19 22:54:40|42184.5|42164.5|42187|42167|42187|42167|42184.5|42164.5|0
1632092090000|2021-09-19 22:54:50|42188.9|42168.9|42189.5|42169.5|42189.5|42169.5|42188.9|42168.9|0
1632092100000|2021-09-19 22:55:00|||||||||5
1632092120000|2021-09-19 22:55:20|42185.7|42165.7|42185.7|42165.7|42187.6|42167.6|42185.7|42165.7|2
1632092130000|2021-09-19 22:55:30|42187.6|42167.6|42185.7|42165.7|42187.6|42167.6|42185.7|42165.7|0
1632092140000|2021-09-19 22:55:40|42185.1|42165.1|42187.6|42167.6|42187.6|42167.6|42185.1|42165.1|0
1632092150000|2021-09-19 22:55:50|42187|42167|42185.1|42165.1|42187|42167|42185.1|42165.1|3
1632092160000|2021-09-19 22:56:00|42187|42167|42187|42167|42187|42167|42185.1|42165.1|0
1632092170000|2021-09-19 22:56:10|42185.1|42165.1|42185.1|42165.1|42185.1|42165.1|42185.1|42165.1|0
1632092180000|2021-09-19 22:56:20|42187|42167|42187|42167|42187|42167|42187|42167|0
1632092190000|2021-09-19 22:56:30|42189.5|42169.5|42191.4|42171.4|42191.4|42171.4|42189.5|42169.5|0
1632092200000|2021-09-19 22:56:40|||||||||2
1632092210000|2021-09-19 22:56:50|||||||||1
1632092250000|2021-09-19 22:57:30|42192|42172|42192|42172|42192|42172|42192|42172|4
1632092260000|2021-09-19 22:57:40|42193.9|42173.9|42196.4|42176.4|42196.4|42176.4|42193.9|42173.9|0
1632092280000|2021-09-19 22:58:00|42197|42177|42197|42177|42197|42177|42197|42177|0
1632092380000|2021-09-19 22:59:40|42192.6|42172.6|42192.6|42172.6|42192.6|42172.6|42192.6|42172.6|2
1632092390000|2021-09-19 22:59:50|42195.1|42175.1|42192.6|42172.6|42195.1|42175.1|42192.6|42172.6|1
1632092400000|2021-09-19 23:00:00|42194.5|42174.5|42195.1|42175.1|42195.1|42175.1|42192.6|42172.6|1
1632092410000|2021-09-19 23:00:10|42202.6|42182.6|42202.6|42182.6|42202.6|42182.6|42202.6|42182.6|5
1632092420000|2021-09-19 23:00:20|42200.1|42180.1|42199.5|42179.5|42202|42182|42199.5|42179.5|0
1632092430000|2021-09-19 23:00:30|42197.6|42177.6|42200.1|42180.1|42200.7|42180.7|42197.6|42177.6|0
1632092440000|2021-09-19 23:00:40|42202|42182|42204.5|42184.5|42204.5|42184.5|42200.1|42180.1|1
1632092450000|2021-09-19 23:00:50|42202.6|42182.6|42207|42187|42207|42187|42200.1|42180.1|4
1632092470000|2021-09-19 23:01:10|42208.9|42188.9|42208.9|42188.9|42208.9|42188.9|42208.9|42188.9|0
1632092480000|2021-09-19 23:01:20|42210.1|42190.1|42222|42202|42222|42202|42210.1|42190.1|5
1632092490000|2021-09-19 23:01:30|42222.6|42202.6|42222.6|42202.6|42222.6|42202.6|42222.6|42202.6|1
1632092510000|2021-09-19 23:01:50|42222|42202|42222.6|42202.6|42222.6|42202.6|42222|42202|1
1632092520000|2021-09-19 23:02:00|42220.1|42200.1|42220.1|42200.1|42220.1|42200.1|42220.1|42200.1|1
1632092530000|2021-09-19 23:02:10|42217.6|42197.6|42217.6|42197.6|42217.6|42197.6|42217.6|42197.6|4
1632092540000|2021-09-19 23:02:20|||||||||1
1632092560000|2021-09-19 23:02:40|42217|42197|42217|42197|42217|42197|42217|42197|0
1632092570000|2021-09-19 23:02:50|42221.4|42201.4|42226.3|42206.3|42226.3|42206.3|42221.4|42201.4|13
1632092580000|2021-09-19 23:03:00|42226.9|42206.9|42242|42222|42242|42222|42226.9|42206.9|7
1632092590000|2021-09-19 23:03:10|42240.1|42220.1|42240.1|42220.1|42240.1|42220.1|42240.1|42220.1|3
1632092600000|2021-09-19 23:03:20|42244.5|42224.5|42252.6|42232.6|42252.6|42232.6|42244.5|42224.5|6
1632092610000|2021-09-19 23:03:30|42250.7|42230.7|42250.1|42230.1|42250.7|42230.7|42250.1|42230.1|0
1632092630000|2021-09-19 23:03:50|42252.6|42232.6|42252.6|42232.6|42252.6|42232.6|42252.6|42232.6|0
1632092640000|2021-09-19 23:04:00|42253.2|42233.2|42255.1|42235.1|42255.1|42235.1|42253.2|42233.2|0
1632092650000|2021-09-19 23:04:10|42252.6|42232.6|42255.1|42235.1|42255.1|42235.1|42252.6|42232.6|1
1632092660000|2021-09-19 23:04:20|42257.6|42237.6|42255.7|42235.7|42257.6|42237.6|42255.1|42235.1|1
1632092670000|2021-09-19 23:04:30|42255.1|42235.1|42257.6|42237.6|42257.6|42237.6|42255.1|42235.1|0
1632092680000|2021-09-19 23:04:40|||||||||1
1632092690000|2021-09-19 23:04:50|||||||||3
1632092700000|2021-09-19 23:05:00|42260.1|42240.1|42265.1|42245.1|42265.1|42245.1|42260.1|42240.1|4
1632092720000|2021-09-19 23:05:20|||||||||1
1632092730000|2021-09-19 23:05:30|42262.6|42242.6|42262.6|42242.6|42262.6|42242.6|42262.6|42242.6|1
1632092740000|2021-09-19 23:05:40|42263.2|42243.2|42265.1|42245.1|42265.1|42245.1|42263.2|42243.2|2
1632092790000|2021-09-19 23:06:30|42262.6|42242.6|42262.6|42242.6|42262.6|42242.6|42262.6|42242.6|0
1632092800000|2021-09-19 23:06:40|||||||||1
1632092820000|2021-09-19 23:07:00|42264.5|42244.5|42264.5|42244.5|42264.5|42244.5|42264.5|42244.5|2
1632092830000|2021-09-19 23:07:10|42265.1|42245.1|42265.1|42245.1|42265.1|42245.1|42265.1|42245.1|0
1632092840000|2021-09-19 23:07:20|42265.7|42245.7|42272|42252|42272|42252|42265.7|42245.7|5
1632092850000|2021-09-19 23:07:30|||||||||5
1632092890000|2021-09-19 23:08:10|42273.9|42253.9|42272|42252|42274.5|42254.5|42272|42252|2
1632092910000|2021-09-19 23:08:30|42275.1|42255.1|42277|42257|42277|42257|42275.1|42255.1|5
1632092950000|2021-09-19 23:09:10|42278.9|42258.9|42278.9|42258.9|42278.9|42258.9|42278.9|42258.9|0
1632092960000|2021-09-19 23:09:20|42279.5|42259.5|42277.6|42257.6|42279.5|42259.5|42277.6|42257.6|1
1632092980000|2021-09-19 23:09:40|42279.5|42259.5|42277.6|42257.6|42279.5|42259.5|42277.6|42257.6|8
1632092990000|2021-09-19 23:09:50|42277|42257|42277|42257|42277|42257|42277|42257|0
1632093000000|2021-09-19 23:10:00|42277.6|42257.6|42279.5|42259.5|42279.5|42259.5|42277|42257|2
1632093020000|2021-09-19 23:10:20|42280.1|42260.1|42280.1|42260.1|42280.1|42260.1|42280.1|42260.1|1
1632093030000|2021-09-19 23:10:30|42277.6|42257.6|42277.6|42257.6|42277.6|42257.6|42277.6|42257.6|2
1632093040000|2021-09-19 23:10:40|||||||||1
1632093050000|2021-09-19 23:10:50|42275.1|42255.1|42275.1|42255.1|42275.1|42255.1|42275.1|42255.1|1
1632093060000|2021-09-19 23:11:00|42274.5|42254.5|42275.1|42255.1|42275.1|42255.1|42274.5|42254.5|2
1632093070000|2021-09-19 23:11:10|42273.2|42253.2|42272.6|42252.6|42273.2|42253.2|42272.6|42252.6|0
1632093080000|2021-09-19 23:11:20|42270.7|42250.7|42268.2|42248.2|42270.7|42250.7|42268.2|42248.2|1
1632093090000|2021-09-19 23:11:30|||||||||4
1632093100000|2021-09-19 23:11:40|42272.6|42252.6|42272.6|42252.6|42272.6|42252.6|42272.6|42252.6|0
1632093110000|2021-09-19 23:11:50|42274.5|42254.5|42275.1|42255.1|42275.1|42255.1|42274.5|42254.5|0
1632093120000|2021-09-19 23:12:00|||||||||3
1632093130000|2021-09-19 23:12:10|||||||||1
1632093160000|2021-09-19 23:12:40|42277|42257|42277|42257|42277|42257|42277|42257|0
1632093170000|2021-09-19 23:12:50|42277.6|42257.6|42277.6|42257.6|42277.6|42257.6|42277.6|42257.6|1
1632093190000|2021-09-19 23:13:10|42278.2|42258.2|42285.1|42265.1|42285.1|42265.1|42278.2|42258.2|9
1632093200000|2021-09-19 23:13:20|42285.7|42265.7|42287|42267|42287.6|42267.6|42285.7|42265.7|3
1632093220000|2021-09-19 23:13:40|42287.6|42267.6|42287.6|42267.6|42287.6|42267.6|42287.6|42267.6|0
1632093230000|2021-09-19 23:13:50|||||||||2
1632093240000|2021-09-19 23:14:00|42290.1|42270.1|42290.1|42270.1|42290.1|42270.1|42290.1|42270.1|0
1632093250000|2021-09-19 23:14:10|42287.6|42267.6|42287.6|42267.6|42287.6|42267.6|42287.6|42267.6|3
1632093300000|2021-09-19 23:15:00|42287|42267|42277|42257|42287|42267|42277|42257|10
1632093310000|2021-09-19 23:15:10|42272.6|42252.6|42272.6|42252.6|42272.6|42252.6|42272.6|42252.6|1
1632093320000|2021-09-19 23:15:20|42272|42252|42265.1|42245.1|42272|42252|42261.3|42241.3|5
1632093330000|2021-09-19 23:15:30|42262.6|42242.6|42262.6|42242.6|42262.6|42242.6|42262.6|42242.6|0
1632093360000|2021-09-19 23:16:00|||||||||1
1632093400000|2021-09-19 23:16:40|42260.7|42240.7|42260.7|42240.7|42260.7|42240.7|42260.7|42240.7|2
1632093410000|2021-09-19 23:16:50|42258.8|42238.8|42258.8|42238.8|42258.8|42238.8|42258.8|42238.8|0
1632093420000|2021-09-19 23:17:00|42255.7|42235.7|42255.7|42235.7|42255.7|42235.7|42255.7|42235.7|0
1632093470000|2021-09-19 23:17:50|42257.6|42237.6|42257.6|42237.6|42257.6|42237.6|42255.7|42235.7|11
1632093490000|2021-09-19 23:18:10|42255.7|42235.7|42257.6|42237.6|42257.6|42237.6|42255.7|42235.7|3
1632093500000|2021-09-19 23:18:20|42255.7|42235.7|42255.1|42235.1|42255.7|42235.7|42255.1|42235.1|4
1632093520000|2021-09-19 23:18:40|42253.2|42233.2|42252.6|42232.6|42253.2|42233.2|42252.6|42232.6|0
1632093540000|2021-09-19 23:19:00|||||||||2
1632093550000|2021-09-19 23:19:10|42245.1|42225.1|42245.1|42225.1|42245.1|42225.1|42245.1|42225.1|6
1632093560000|2021-09-19 23:19:20|||||||||2
1632093580000|2021-09-19 23:19:40|42243.2|42223.2|42242.6|42222.6|42243.2|42223.2|42242.6|42222.6|0
1632093610000|2021-09-19 23:20:10|||||||||1
1632093630000|2021-09-19 23:20:30|42240.1|42220.1|42240.1|42220.1|42240.1|42220.1|42240.1|42220.1|0
1632093640000|2021-09-19 23:20:40|42239.5|42219.5|42235.1|42215.1|42239.5|42219.5|42235.1|42215.1|4
1632093650000|2021-09-19 23:20:50|42237|42217|42237|42217|42237|42217|42237|42217|1
1632093670000|2021-09-19 23:21:10|42235.1|42215.1|42237.6|42217.6|42237.6|42217.6|42235.1|42215.1|0
1632093680000|2021-09-19 23:21:20|42243.9|42223.9|42247.7|42227.7|42247.7|42227.7|42243.9|42223.9|5
1632093690000|2021-09-19 23:21:30|42250.1|42230.1|42252.6|42232.6|42252.6|42232.6|42250.1|42230.1|0
1632093700000|2021-09-19 23:21:40|42254.5|42234.5|42254.5|42234.5|42254.5|42234.5|42254.5|42234.5|0
1632093710000|2021-09-19 23:21:50|42253.9|42233.9|42252|42232|42253.9|42233.9|42252|42232|2
1632093740000|2021-09-19 23:22:20|42254.5|42234.5|42254.5|42234.5|42254.5|42234.5|42252|42232|0
1632093750000|2021-09-19 23:22:30|42255.1|42235.1|42257.6|42237.6|42257.6|42237.6|42255.1|42235.1|4
1632093780000|2021-09-19 23:23:00|42260.1|42240.1|42260.1|42240.1|42260.1|42240.1|42260.1|42240.1|1
1632093810000|2021-09-19 23:23:30|42262.6|42242.6|42262.6|42242.6|42262.6|42242.6|42262.6|42242.6|0
1632093830000|2021-09-19 23:23:50|42265.1|42245.1|42265.1|42245.1|42265.1|42245.1|42265.1|42245.1|1
1632093850000|2021-09-19 23:24:10|42267|42247|42267.6|42247.6|42267.6|42247.6|42267|42247|0
1632093910000|2021-09-19 23:25:10|42269.5|42249.5|42270.1|42250.1|42270.1|42250.1|42267.6|42247.6|0
1632093940000|2021-09-19 23:25:40|42267.6|42247.6|42267.6|42247.6|42267.6|42247.6|42267.6|42247.6|0
1632093960000|2021-09-19 23:26:00|42268.2|42248.2|42268.2|42248.2|42268.2|42248.2|42268.2|42248.2|0
1632093980000|2021-09-19 23:26:20|||||||||3
1632094090000|2021-09-19 23:28:10|42268.7|42248.7|42268.7|42248.7|42268.7|42248.7|42268.7|42248.7|1
1632094110000|2021-09-19 23:28:30|42270.7|42250.7|42270.7|42250.7|42270.7|42250.7|42270.7|42250.7|2
1632094120000|2021-09-19 23:28:40|42272.6|42252.6|42272.6|42252.6|42272.6|42252.6|42272.6|42252.6|0
1632094130000|2021-09-19 23:28:50|42277.6|42257.6|42277.6|42257.6|42277.6|42257.6|42277.6|42257.6|4
1632094140000|2021-09-19 23:29:00|42280.1|42260.1|42280.1|42260.1|42280.1|42260.1|42280.1|42260.1|0
1632094150000|2021-09-19 23:29:10|42277.6|42257.6|42277.6|42257.6|42277.6|42257.6|42277.6|42257.6|1
1632094170000|2021-09-19 23:29:30|42278.2|42258.2|42278.2|42258.2|42278.2|42258.2|42278.2|42258.2|0
1632094180000|2021-09-19 23:29:40|42278.7|42258.7|42282.6|42262.6|42282.6|42262.6|42278.7|42258.7|2
1632094200000|2021-09-19 23:30:00|42285.1|42265.1|42282.6|42262.6|42285.1|42265.1|42282.6|42262.6|0
1632094210000|2021-09-19 23:30:10|42282|42262|42282|42262|42285.1|42265.1|42282|42262|3
1632094240000|2021-09-19 23:30:40|42282.6|42262.6|42284.5|42264.5|42284.5|42264.5|42282.6|42262.6|0
1632094260000|2021-09-19 23:31:00|42282.6|42262.6|42282.6|42262.6|42282.6|42262.6|42282.6|42262.6|0
1632094270000|2021-09-19 23:31:10|42285.1|42265.1|42285.1|42265.1|42285.1|42265.1|42282.6|42262.6|0
1632094280000|2021-09-19 23:31:20|42282.6|42262.6|42285.1|42265.1|42285.1|42265.1|42282.6|42262.6|0
1632094290000|2021-09-19 23:31:30|42282.6|42262.6|42285.1|42265.1|42285.1|42265.1|42282.6|42262.6|0
1632094310000|2021-09-19 23:31:50|42284.5|42264.5|42287|42267|42287|42267|42284.5|42264.5|0
1632094410000|2021-09-19 23:33:30|42285.1|42265.1|42282.6|42262.6|42285.1|42265.1|42282.6|42262.6|4
1632094420000|2021-09-19 23:33:40|42282|42262|42282|42262|42282|42262|42282|42262|0
1632094430000|2021-09-19 23:33:50|42282.6|42262.6|42282|42262|42282.6|42262.6|42282|42262|0
1632094440000|2021-09-19 23:34:00|42282.6|42262.6|42282|42262|42282.6|42262.6|42282|42262|1
1632094450000|2021-09-19 23:34:10|||||||||1
1632094490000|2021-09-19 23:34:50|42282.5|42262.5|42282|42262|42282.5|42262.5|42282|42262|0
1632094500000|2021-09-19 23:35:00|42282.5|42262.5|42280|42260|42282.5|42262.5|42280|42260|10
1632094510000|2021-09-19 23:35:10|42282|42262|42280|42260|42282.5|42262.5|42280|42260|0
1632094520000|2021-09-19 23:35:20|42278.1|42258.1|42278.1|42258.1|42278.1|42258.1|42278.1|42258.1|5
1632094530000|2021-09-19 23:35:30|42276.2|42256.2|42275.6|42255.6|42276.2|42256.2|42275.6|42255.6|0
1632094540000|2021-09-19 23:35:40|42275|42255|42273.1|42253.1|42275|42255|42272.5|42252.5|5
1632094560000|2021-09-19 23:36:00|42272.5|42252.5|42270|42250|42272.5|42252.5|42270|42250|0
1632094570000|2021-09-19 23:36:10|42268.1|42248.1|42262.5|42242.5|42268.1|42248.1|42262.5|42242.5|4
1632094590000|2021-09-19 23:36:30|42265|42245|42267.5|42247.5|42267.5|42247.5|42265|42245|1
1632094600000|2021-09-19 23:36:40|42268.1|42248.1|42270|42250|42270|42250|42268.1|42248.1|1
1632094610000|2021-09-19 23:36:50|42267.5|42247.5|42267.5|42247.5|42267.5|42247.5|42267.5|42247.5|0
1632094620000|2021-09-19 23:37:00|42265|42245|42267.5|42247.5|42267.5|42247.5|42265|42245|2
1632094630000|2021-09-19 23:37:10|42265|42245|42265|42245|42265|42245|42265|42245|0
1632094640000|2021-09-19 23:37:20|42270|42250|42270|42250|42270|42250|42270|42250|1
1632094650000|2021-09-19 23:37:30|42272|42252|42272|42252|42272|42252|42272|42252|1
1632094660000|2021-09-19 23:37:40|42272.5|42252.5|42270|42250|42272.5|42252.5|42270|42250|0
1632094690000|2021-09-19 23:38:10|42268.1|42248.1|42270|42250|42270|42250|42268.1|42248.1|0
1632094700000|2021-09-19 23:38:20|42268.1|42248.1|42270|42250|42270|42250|42267.5|42247.5|0
1632094730000|2021-09-19 23:38:50|42269.4|42249.4|42269.4|42249.4|42269.4|42249.4|42269.4|42249.4|1
1632094740000|2021-09-19 23:39:00|42270|42250|42270|42250|42270|42250|42270|42250|0
1632094770000|2021-09-19 23:39:30|42267.5|42247.5|42267.5|42247.5|42267.5|42247.5|42267.5|42247.5|0
1632094820000|2021-09-19 23:40:20|42265|42245|42265|42245|42265|42245|42265|42245|1
1632094850000|2021-09-19 23:40:50|42270|42250|42265|42245|42270|42250|42265|42245|1
1632094860000|2021-09-19 23:41:00|42265.6|42245.6|42270|42250|42270|42250|42265.6|42245.6|0
1632094890000|2021-09-19 23:41:30|42272.5|42252.5|42270|42250|42272.5|42252.5|42270|42250|0
1632094900000|2021-09-19 23:41:40|42271.9|42251.9|42271.9|42251.9|42271.9|42251.9|42271.9|42251.9|0
1632094910000|2021-09-19 23:41:50|42255.6|42235.6|42224.4|42204.4|42255.6|42235.6|42224.4|42204.4|15
1632094920000|2021-09-19 23:42:00|42226.3|42206.3|42230.8|42210.8|42230.8|42210.8|42226.3|42206.3|11
1632094940000|2021-09-19 23:42:20|42232.7|42212.7|42232.7|42212.7|42232.7|42212.7|42232.7|42212.7|1
1632094950000|2021-09-19 23:42:30|42234.6|42214.6|42240|42220|42240|42220|42234.6|42214.6|0
1632094970000|2021-09-19 23:42:50|42242.5|42222.5|42242.5|42222.5|42242.5|42222.5|42242.5|42222.5|1
1632094990000|2021-09-19 23:43:10|42245|42225|42245|42225|42245|42225|42245|42225|0
1632095030000|2021-09-19 23:43:50|42245.6|42225.6|42245.6|42225.6|42245.6|42225.6|42245.6|42225.6|7
1632095060000|2021-09-19 23:44:20|42242.5|42222.5|42242.5|42222.5|42242.5|42222.5|42242.5|42222.5|6
1632095070000|2021-09-19 23:44:30|42240.6|42220.6|42240|42220|42240.6|42220.6|42240|42220|0
1632095080000|2021-09-19 23:44:40|42238.1|42218.1|42238.1|42218.1|42238.1|42218.1|42238.1|42218.1|0
1632095090000|2021-09-19 23:44:50|42240|42220|42240|42220|42240|42220|42240|42220|1
1632095100000|2021-09-19 23:45:00|42238.1|42218.1|42240|42220|42240|42220|42238.1|42218.1|1
1632095110000|2021-09-19 23:45:10|||||||||1
1632095130000|2021-09-19 23:45:30|42238.1|42218.1|42238.1|42218.1|42238.1|42218.1|42238.1|42218.1|2
1632095140000|2021-09-19 23:45:40|42240|42220|42237.5|42217.5|42240|42220|42237.5|42217.5|1
1632095150000|2021-09-19 23:45:50|42240|42220|42240|42220|42240|42220|42240|42220|0
1632095210000|2021-09-19 23:46:50|||||||||1
1632095220000|2021-09-19 23:47:00|42235|42215|42235|42215|42235|42215|42235|42215|4
1632095230000|2021-09-19 23:47:10|42236.9|42216.9|42236.9|42216.9|42236.9|42216.9|42236.9|42216.9|1
1632095240000|2021-09-19 23:47:20|42235|42215|42235|42215|42235|42215|42235|42215|0
1632095260000|2021-09-19 23:47:40|42236.9|42216.9|42235|42215|42237.5|42217.5|42235|42215|4
1632095270000|2021-09-19 23:47:50|42230.6|42210.6|42230.6|42210.6|42230.6|42210.6|42230.6|42210.6|1
1632095290000|2021-09-19 23:48:10|||||||||1
1632095320000|2021-09-19 23:48:40|42232.5|42212.5|42232.5|42212.5|42232.5|42212.5|42232.5|42212.5|0
1632095330000|2021-09-19 23:48:50|42234.4|42214.4|42236.3|42216.3|42236.3|42216.3|42234.4|42214.4|1
1632095340000|2021-09-19 23:49:00|42236.9|42216.9|42238.8|42218.8|42238.8|42218.8|42234.4|42214.4|1
1632095360000|2021-09-19 23:49:20|42239.4|42219.4|42239.4|42219.4|42239.4|42219.4|42239.4|42219.4|0
1632095410000|2021-09-19 23:50:10|42237.5|42217.5|42237.5|42217.5|42237.5|42217.5|42237.5|42217.5|4
1632095440000|2021-09-19 23:50:40|42236.9|42216.9|42235|42215|42236.9|42216.9|42235|42215|1
1632095450000|2021-09-19 23:50:50|||||||||1
1632095460000|2021-09-19 23:51:00|42237.5|42217.5|42237.5|42217.5|42237.5|42217.5|42237.5|42217.5|1
1632095470000|2021-09-19 23:51:10|42235.6|42215.6|42235|42215|42235.6|42215.6|42235|42215|4
1632095480000|2021-09-19 23:51:20|42237.5|42217.5|42235|42215|42237.5|42217.5|42235|42215|1
1632095500000|2021-09-19 23:51:40|42236.9|42216.9|42237.5|42217.5|42237.5|42217.5|42236.9|42216.9|3
1632095520000|2021-09-19 23:52:00|42239.4|42219.4|42239.4|42219.4|42239.4|42219.4|42239.4|42219.4|2
1632095540000|2021-09-19 23:52:20|42240|42220|42240|42220|42240|42220|42240|42220|0
1632095570000|2021-09-19 23:52:50|||||||||1
1632095630000|2021-09-19 23:53:50|||||||||1
1632095640000|2021-09-19 23:54:00|||||||||2
1632095680000|2021-09-19 23:54:40|||||||||2
1632095700000|2021-09-19 23:55:00|42242.5|42222.5|42240|42220|42242.5|42222.5|42240|42220|0
1632095710000|2021-09-19 23:55:10|42239.4|42219.4|42240|42220|42240|42220|42239.4|42219.4|1
1632095760000|2021-09-19 23:56:00|42237.5|42217.5|42237.5|42217.5|42237.5|42217.5|42237.5|42217.5|0
1632095790000|2021-09-19 23:56:30|42235.6|42215.6|42235.6|42215.6|42235.6|42215.6|42235.6|42215.6|7
1632095800000|2021-09-19 23:56:40|42235|42215|42230|42210|42235|42215|42230|42210|3
1632095810000|2021-09-19 23:56:50|42227.5|42207.5|42227.5|42207.5|42227.5|42207.5|42227.5|42207.5|0
1632095820000|2021-09-19 23:57:00|||||||||2
1632095830000|2021-09-19 23:57:10|42226.9|42206.9|42224.4|42204.4|42226.9|42206.9|42224.4|42204.4|5
1632095840000|2021-09-19 23:57:20|42223.8|42203.8|42224.4|42204.4|42224.4|42204.4|42223.8|42203.8|2
1632095850000|2021-09-19 23:57:30|42223.8|42203.8|42224.4|42204.4|42224.4|42204.4|42223.8|42203.8|0
1632095860000|2021-09-19 23:57:40|42223.8|42203.8|42223.8|42203.8|42224.4|42204.4|42223.8|42203.8|0
1632095870000|2021-09-19 23:57:50|||||||||2
1632095880000|2021-09-19 23:58:00|||||||||8
1632095890000|2021-09-19 23:58:10|||||||||5
1632095910000|2021-09-19 23:58:30|42224.4|42204.4|42224.4|42204.4|42224.4|42204.4|42223.8|42203.8|0
1632095920000|2021-09-19 23:58:40|42223.8|42203.8|42224.4|42204.4|42224.4|42204.4|42223.8|42203.8|0
1632095930000|2021-09-19 23:58:50|42223.8|42203.8|42224.4|42204.4|42224.4|42204.4|42223.8|42203.8|4
1632095940000|2021-09-19 23:59:00|42226.3|42206.3|42224.4|42204.4|42226.9|42206.9|42224.4|42204.4|0
1632095950000|2021-09-19 23:59:10|42222.5|42202.5|42226.9|42206.9|42226.9|42206.9|42222.5|42202.5|2
1632095960000|2021-09-19 23:59:20|42227.5|42207.5|42227.5|42207.5|42227.5|42207.5|42227.5|42207.5|4
1632095970000|2021-09-19 23:59:30|42234.4|42214.4|42234.4|42214.4|42234.4|42214.4|42234.4|42214.4|2
1632096000000|2021-09-20 00:00:00|42237.5|42217.5|42247.5|42227.5|42249.4|42229.4|42237.5|42217.5|48
1632096010000|2021-09-20 00:00:10|42248.1|42228.1|42249.4|42229.4|42251.9|42231.9|42248.1|42228.1|5
1632096020000|2021-09-20 00:00:20|42251.3|42231.3|42252.5|42232.5|42253.1|42233.1|42250|42230|13
1632096030000|2021-09-20 00:00:30|42254.4|42234.4|42255|42235|42255|42235|42252.5|42232.5|3
1632096040000|2021-09-20 00:00:40|||||||||14
1632096050000|2021-09-20 00:00:50|42256.9|42236.9|42259.4|42239.4|42263.8|42243.8|42256.9|42236.9|63
1632096060000|2021-09-20 00:01:00|42257.5|42237.5|42255|42235|42257.5|42237.5|42255|42235|9
1632096070000|2021-09-20 00:01:10|42252.5|42232.5|42245|42225|42252.5|42232.5|42245|42225|9
1632096080000|2021-09-20 00:01:20|42243.1|42223.1|42245|42225|42245|42225|42243.1|42223.1|2
1632096090000|2021-09-20 00:01:30|42244.4|42224.4|42242.5|42222.5|42244.4|42224.4|42242.5|42222.5|0
1632096100000|2021-09-20 00:01:40|42241.9|42221.9|42238.1|42218.1|42241.9|42221.9|42238.1|42218.1|9
1632096110000|2021-09-20 00:01:50|42240|42220|42240|42220|42240|42220|42240|42220|2
1632096120000|2021-09-20 00:02:00|42238.1|42218.1|42235.6|42215.6|42238.1|42218.1|42235.6|42215.6|4
1632096130000|2021-09-20 00:02:10|42235|42215|42233.1|42213.1|42235|42215|42233.1|42213.1|4
1632096140000|2021-09-20 00:02:20|42235.6|42215.6|42235.6|42215.6|42235.6|42215.6|42235|42215|4
1632096150000|2021-09-20 00:02:30|42233.7|42213.7|42230.6|42210.6|42233.7|42213.7|42230.6|42210.6|5
1632096160000|2021-09-20 00:02:40|42232.5|42212.5|42235.6|42215.6|42237.5|42217.5|42232.5|42212.5|0
1632096170000|2021-09-20 00:02:50|42236.9|42216.9|42235|42215|42237.5|42217.5|42235|42215|1
1632096180000|2021-09-20 00:03:00|42237.5|42217.5|42250|42230|42252.5|42232.5|42235|42215|9
1632096190000|2021-09-20 00:03:10|42249.4|42229.4|42247.5|42227.5|42249.4|42229.4|42245|42225|0
1632096200000|2021-09-20 00:03:20|42249.4|42229.4|42248.1|42228.1|42250|42230|42247.5|42227.5|2
1632096210000|2021-09-20 00:03:30|42247.5|42227.5|42252.5|42232.5|42252.5|42232.5|42247.5|42227.5|1
1632096220000|2021-09-20 00:03:40|42255|42235|42255|42235|42255|42235|42255|42235|5
1632096230000|2021-09-20 00:03:50|||||||||2
1632096270000|2021-09-20 00:04:30|42253.1|42233.1|42252.5|42232.5|42253.1|42233.1|42250.6|42230.6|0
1632096280000|2021-09-20 00:04:40|42250|42230|42252.5|42232.5|42252.5|42232.5|42250|42230|8
1632096290000|2021-09-20 00:04:50|42253.1|42233.1|42253.1|42233.1|42253.1|42233.1|42253.1|42233.1|1
1632096300000|2021-09-20 00:05:00|42252.5|42232.5|42253.1|42233.1|42253.1|42233.1|42252.5|42232.5|1
1632096340000|2021-09-20 00:05:40|||||||||2
1632096370000|2021-09-20 00:06:10|42252.5|42232.5|42255|42235|42255|42235|42250|42230|12
1632096380000|2021-09-20 00:06:20|42257.5|42237.5|42250|42230|42257.5|42237.5|42250|42230|11
1632096390000|2021-09-20 00:06:30|42247.5|42227.5|42247.5|42227.5|42250|42230|42245|42225|11
1632096400000|2021-09-20 00:06:40|42250|42230|42250|42230|42250|42230|42250|42230|0
1632096410000|2021-09-20 00:06:50|42248.1|42228.1|42250|42230|42250|42230|42247.5|42227.5|0
1632096420000|2021-09-20 00:07:00|42248.1|42228.1|42245|42225|42248.1|42228.1|42245|42225|3
1632096430000|2021-09-20 00:07:10|42247.5|42227.5|42249.4|42229.4|42249.4|42229.4|42247.5|42227.5|0
1632096440000|2021-09-20 00:07:20|42248.1|42228.1|42245|42225|42248.1|42228.1|42245|42225|0
1632096460000|2021-09-20 00:07:40|42248.1|42228.1|42247.5|42227.5|42250|42230|42247.5|42227.5|0
1632096470000|2021-09-20 00:07:50|42248.1|42228.1|42252.5|42232.5|42252.5|42232.5|42248.1|42228.1|1
1632096490000|2021-09-20 00:08:10|42254.4|42234.4|42252.5|42232.5|42254.4|42234.4|42252.5|42232.5|1
1632096530000|2021-09-20 00:08:50|42253.7|42233.7|42267.5|42247.5|42267.5|42247.5|42253.7|42233.7|6
1632096540000|2021-09-20 00:09:00|42269.4|42249.4|42269.4|42249.4|42269.4|42249.4|42267.5|42247.5|2
1632096550000|2021-09-20 00:09:10|42267.5|42247.5|42269.4|42249.4|42269.4|42249.4|42267.5|42247.5|1
1632096570000|2021-09-20 00:09:30|42267.5|42247.5|42267.5|42247.5|42267.5|42247.5|42267.5|42247.5|2
1632096580000|2021-09-20 00:09:40|42271.3|42251.3|42272.5|42252.5|42272.5|42252.5|42271.3|42251.3|10
1632096590000|2021-09-20 00:09:50|42275|42255|42275|42255|42275|42255|42275|42255|0
1632096600000|2021-09-20 00:10:00|42274.4|42254.4|42272.5|42252.5|42275|42255|42272.5|42252.5|3
1632096610000|2021-09-20 00:10:10|||||||||13
1632096630000|2021-09-20 00:10:30|||||||||2
1632096640000|2021-09-20 00:10:40|||||||||5
1632096650000|2021-09-20 00:10:50|42274.4|42254.4|42274.4|42254.4|42274.4|42254.4|42274.4|42254.4|0
1632096660000|2021-09-20 00:11:00|42276.3|42256.3|42276.3|42256.3|42276.3|42256.3|42276.3|42256.3|0
1632096690000|2021-09-20 00:11:30|42274.4|42254.4|42276.3|42256.3|42276.3|42256.3|42274.4|42254.4|3
1632096700000|2021-09-20 00:11:40|42278.8|42258.8|42278.8|42258.8|42278.8|42258.8|42278.8|42258.8|13
1632096740000|2021-09-20 00:12:20|||||||||5
1632096760000|2021-09-20 00:12:40|||||||||2
1632096780000|2021-09-20 00:13:00|||||||||1
1632096790000|2021-09-20 00:13:10|42281.3|42261.3|42281.3|42261.3|42281.3|42261.3|42281.3|42261.3|0
1632096800000|2021-09-20 00:13:20|42278.8|42258.8|42278.8|42258.8|42278.8|42258.8|42276.9|42256.9|5
1632096810000|2021-09-20 00:13:30|42276.3|42256.3|42278.8|42258.8|42278.8|42258.8|42276.3|42256.3|1
1632096830000|2021-09-20 00:13:50|42281.3|42261.3|42278.8|42258.8|42281.3|42261.3|42278.8|42258.8|1
1632096860000|2021-09-20 00:14:20|42276.9|42256.9|42276.3|42256.3|42276.9|42256.9|42276.3|42256.3|1
1632096880000|2021-09-20 00:14:40|42278.2|42258.2|42278.8|42258.8|42278.8|42258.8|42278.2|42258.2|1
1632096900000|2021-09-20 00:15:00|42276.3|42256.3|42278.8|42258.8|42278.8|42258.8|42276.3|42256.3|3
1632096910000|2021-09-20 00:15:10|42276.3|42256.3|42281.3|42261.3|42281.3|42261.3|42276.3|42256.3|3
1632096920000|2021-09-20 00:15:20|42281.9|42261.9|42281.9|42261.9|42283.8|42263.8|42281.9|42261.9|2
1632096930000|2021-09-20 00:15:30|42283.8|42263.8|42281.9|42261.9|42283.8|42263.8|42281.9|42261.9|1
1632096940000|2021-09-20 00:15:40|42283.8|42263.8|42281.9|42261.9|42283.8|42263.8|42281.9|42261.9|1
1632096950000|2021-09-20 00:15:50|42283.8|42263.8|42286.3|42266.3|42286.3|42266.3|42283.8|42263.8|9
1632096970000|2021-09-20 00:16:10|42286.9|42266.9|42289.4|42269.4|42289.4|42269.4|42286.9|42266.9|8
1632096980000|2021-09-20 00:16:20|42291.3|42271.3|42291.9|42271.9|42294.4|42274.4|42291.3|42271.3|0
1632096990000|2021-09-20 00:16:30|42291.3|42271.3|42291.3|42271.3|42291.3|42271.3|42291.3|42271.3|3
1632097000000|2021-09-20 00:16:40|||||||||5
1632097020000|2021-09-20 00:17:00|42287.5|42267.5|42284.4|42264.4|42287.5|42267.5|42284.4|42264.4|6
1632097030000|2021-09-20 00:17:10|42281.9|42261.9|42288.8|42268.8|42288.8|42268.8|42281.9|42261.9|5
1632097040000|2021-09-20 00:17:20|||||||||1
1632097050000|2021-09-20 00:17:30|42291.9|42271.9|42291.9|42271.9|42291.9|42271.9|42291.9|42271.9|5
1632097060000|2021-09-20 00:17:40|42292.5|42272.5|42305|42285|42305|42285|42292.5|42272.5|12
1632097070000|2021-09-20 00:17:50|42306.9|42286.9|42307.5|42287.5|42307.5|42287.5|42306.9|42286.9|0
1632097080000|2021-09-20 00:18:00|42308.1|42288.1|42310|42290|42310|42290|42307.5|42287.5|3
1632097090000|2021-09-20 00:18:10|42312.5|42292.5|42310|42290|42312.5|42292.5|42310|42290|0
1632097100000|2021-09-20 00:18:20|42312.5|42292.5|42312.5|42292.5|42315|42295|42312.5|42292.5|3
1632097120000|2021-09-20 00:18:40|42305|42285|42305|42285|42305|42285|42305|42285|2
1632097140000|2021-09-20 00:19:00|42312.6|42292.6|42312.6|42292.6|42312.6|42292.6|42312.6|42292.6|9
1632097150000|2021-09-20 00:19:10|42313.8|42293.8|42310|42290|42315|42295|42310|42290|4
1632097160000|2021-09-20 00:19:20|42308.1|42288.1|42305|42285|42308.1|42288.1|42305|42285|2
1632097170000|2021-09-20 00:19:30|42306.9|42286.9|42305|42285|42306.9|42286.9|42305|42285|2
1632097180000|2021-09-20 00:19:40|42307.5|42287.5|42307.5|42287.5|42307.5|42287.5|42307.5|42287.5|0
1632097190000|2021-09-20 00:19:50|42310|42290|42310|42290|42310|42290|42310|42290|0
1632097200000|2021-09-20 00:20:00|42307.5|42287.5|42307.5|42287.5|42307.5|42287.5|42307.5|42287.5|0
1632097220000|2021-09-20 00:20:20|42308.1|42288.1|42314.4|42294.4|42314.4|42294.4|42308.1|42288.1|10
1632097230000|2021-09-20 00:20:30|42315|42295|42311.3|42291.3|42315|42295|42309.4|42289.4|1
1632097240000|2021-09-20 00:20:40|42309.4|42289.4|42335.1|42315.1|42335.1|42315.1|42309.4|42289.4|22
1632097250000|2021-09-20 00:20:50|42331.9|42311.9|42332.5|42312.5|42332.5|42312.5|42331.9|42311.9|1
1632097260000|2021-09-20 00:21:00|42331.3|42311.3|42330|42310|42335|42315|42330|42310|14
1632097270000|2021-09-20 00:21:10|42332.5|42312.5|42333.1|42313.1|42335|42315|42332.5|42312.5|3
1632097280000|2021-09-20 00:21:20|42332.5|42312.5|42335|42315|42335|42315|42332.5|42312.5|2
1632097290000|2021-09-20 00:21:30|42336.9|42316.9|42355|42335|42355.6|42335.6|42336.9|42316.9|7
1632097300000|2021-09-20 00:21:40|42354.4|42334.4|42352.5|42332.5|42354.4|42334.4|42352.5|42332.5|1
1632097310000|2021-09-20 00:21:50|42350.6|42330.6|42350|42330|42350.6|42330.6|42350|42330|2
1632097320000|2021-09-20 00:22:00|42352.5|42332.5|42355|42335|42355|42335|42350|42330|7
1632097350000|2021-09-20 00:22:30|42357.5|42337.5|42360|42340|42360|42340|42357.5|42337.5|7
1632097360000|2021-09-20 00:22:40|42360.6|42340.6|42384.4|42364.4|42384.4|42364.4|42360|42340|19
1632097370000|2021-09-20 00:22:50|42381.9|42361.9|42400|42380|42400|42380|42380|42360|15
1632097380000|2021-09-20 00:23:00|42402.5|42382.5|42405.6|42385.6|42405.6|42385.6|42402.5|42382.5|5
1632097390000|2021-09-20 00:23:10|42409.4|42389.4|42409.4|42389.4|42409.4|42389.4|42409.4|42389.4|7
1632097400000|2021-09-20 00:23:20|42414.4|42394.4|42417.5|42397.5|42417.5|42397.5|42414.4|42394.4|7
1632097430000|2021-09-20 00:23:50|42425|42405|42433.2|42413.2|42433.2|42413.2|42425|42405|6
1632097440000|2021-09-20 00:24:00|42433.8|42413.8|42434.4|42414.4|42434.4|42414.4|42430|42410|1
1632097450000|2021-09-20 00:24:10|||||||||1
1632097460000|2021-09-20 00:24:20|42436.3|42416.3|42437.5|42417.5|42437.5|42417.5|42434.4|42414.4|3
1632097470000|2021-09-20 00:24:30|||||||||2
1632097480000|2021-09-20 00:24:40|42435.6|42415.6|42432.5|42412.5|42435.6|42415.6|42432.5|42412.5|5
1632097490000|2021-09-20 00:24:50|42428.1|42408.1|42428.1|42408.1|42428.1|42408.1|42428.1|42408.1|6
1632097500000|2021-09-20 00:25:00|42426.2|42406.2|42425|42405|42426.2|42406.2|42425|42405|1
1632097510000|2021-09-20 00:25:10|||||||||3
1632097520000|2021-09-20 00:25:20|42422.5|42402.5|42422.5|42402.5|42422.5|42402.5|42422.5|42402.5|2
1632097530000|2021-09-20 00:25:30|42420.6|42400.6|42415|42395|42420.6|42400.6|42415|42395|3
1632097540000|2021-09-20 00:25:40|42413.1|42393.1|42408.1|42388.1|42413.1|42393.1|42408.1|42388.1|2
1632097550000|2021-09-20 00:25:50|42410|42390|42410|42390|42410|42390|42410|42390|4
1632097590000|2021-09-20 00:26:30|42407.5|42387.5|42407.5|42387.5|42407.5|42387.5|42407.5|42387.5|1
1632097600000|2021-09-20 00:26:40|42405|42385|42380.6|42360.6|42405|42385|42380.6|42360.6|9
1632097610000|2021-09-20 00:26:50|42378.7|42358.7|42380|42360|42380|42360|42373.7|42353.7|5
1632097620000|2021-09-20 00:27:00|42382.5|42362.5|42384.4|42364.4|42384.4|42364.4|42382.5|42362.5|1
1632097630000|2021-09-20 00:27:10|42385|42365|42385|42365|42385|42365|42385|42365|0
1632097650000|2021-09-20 00:27:30|42391.9|42371.9|42395|42375|42395|42375|42391.9|42371.9|4
1632097660000|2021-09-20 00:27:40|42393.1|42373.1|42395|42375|42395|42375|42392.5|42372.5|5
1632097670000|2021-09-20 00:27:50|42397.5|42377.5|42395|42375|42397.5|42377.5|42395|42375|1
1632097680000|2021-09-20 00:28:00|42396.9|42376.9|42395|42375|42397.5|42377.5|42395|42375|1
1632097710000|2021-09-20 00:28:30|42393.1|42373.1|42392.5|42372.5|42395|42375|42392.5|42372.5|0
1632097720000|2021-09-20 00:28:40|42395|42375|42390|42370|42395|42375|42390|42370|2
1632097730000|2021-09-20 00:28:50|42392.5|42372.5|42395|42375|42395|42375|42390|42370|3
1632097740000|2021-09-20 00:29:00|42393.1|42373.1|42390|42370|42393.1|42373.1|42390|42370|1
1632097760000|2021-09-20 00:29:20|||||||||3
1632097770000|2021-09-20 00:29:30|42387.5|42367.5|42387.5|42367.5|42387.5|42367.5|42387.5|42367.5|1
1632097790000|2021-09-20 00:29:50|42385|42365|42385|42365|42385|42365|42385|42365|2
1632097800000|2021-09-20 00:30:00|42380|42360|42378.1|42358.1|42380|42360|42378.1|42358.1|0
1632097810000|2021-09-20 00:30:10|42377.5|42357.5|42380|42360|42380|42360|42377.5|42357.5|3
1632097830000|2021-09-20 00:30:30|42377.5|42357.5|42377.5|42357.5|42377.5|42357.5|42377.5|42357.5|0
1632097840000|2021-09-20 00:30:40|42378.1|42358.1|42380|42360|42380|42360|42378.1|42358.1|0
1632097850000|2021-09-20 00:30:50|42378.1|42358.1|42378.1|42358.1|42378.1|42358.1|42378.1|42358.1|1
1632097860000|2021-09-20 00:31:00|42377.5|42357.5|42377.5|42357.5|42377.5|42357.5|42377.5|42357.5|0
1632097870000|2021-09-20 00:31:10|42375|42355|42370|42350|42375|42355|42370|42350|0
1632097880000|2021-09-20 00:31:20|42367.5|42347.5|42370|42350|42370|42350|42367.5|42347.5|6
1632097900000|2021-09-20 00:31:40|42375|42355|42375|42355|42375|42355|42375|42355|2
1632097910000|2021-09-20 00:31:50|42375.6|42355.6|42375.6|42355.6|42375.6|42355.6|42375.6|42355.6|1
1632097920000|2021-09-20 00:32:00|42377.5|42357.5|42375|42355|42377.5|42357.5|42375|42355|4
1632097930000|2021-09-20 00:32:10|42376.9|42356.9|42375|42355|42377.5|42357.5|42375|42355|2
1632097950000|2021-09-20 00:32:30|42373.1|42353.1|42373.1|42353.1|42373.1|42353.1|42373.1|42353.1|2
1632097960000|2021-09-20 00:32:40|42371.2|42351.2|42370.6|42350.6|42371.2|42351.2|42370.6|42350.6|3
1632097970000|2021-09-20 00:32:50|42385.7|42365.7|42386.9|42366.9|42386.9|42366.9|42385.7|42365.7|6
1632097980000|2021-09-20 00:33:00|42387.5|42367.5|42405|42385|42405|42385|42387.5|42367.5|11
1632097990000|2021-09-20 00:33:10|42406.9|42386.9|42407.5|42387.5|42415.6|42395.6|42406.9|42386.9|4
1632098010000|2021-09-20 00:33:30|42406.9|42386.9|42405|42385|42406.9|42386.9|42405|42385|1
1632098020000|2021-09-20 00:33:40|42405.6|42385.6|42405|42385|42408.1|42388.1|42405|42385|9
1632098070000|2021-09-20 00:34:30|||||||||5
1632098090000|2021-09-20 00:34:50|42406.9|42386.9|42446.9|42426.9|42446.9|42426.9|42406.9|42386.9|13
1632098100000|2021-09-20 00:35:00|42443.1|42423.1|42440|42420|42443.1|42423.1|42440|42420|6
1632098110000|2021-09-20 00:35:10|42435|42415|42431.9|42411.9|42435|42415|42425|42405|10
1632098140000|2021-09-20 00:35:40|42433.8|42413.8|42431.9|42411.9|42433.8|42413.8|42431.9|42411.9|2
1632098150000|2021-09-20 00:35:50|42430|42410|42430|42410|42430|42410|42430|42410|2
1632098160000|2021-09-20 00:36:00|42427.5|42407.5|42430|42410|42430|42410|42427.5|42407.5|4
1632098170000|2021-09-20 00:36:10|42427.5|42407.5|42427.5|42407.5|42427.5|42407.5|42427.5|42407.5|1
1632098190000|2021-09-20 00:36:30|42425|42405|42420.6|42400.6|42425|42405|42420.6|42400.6|3
1632098200000|2021-09-20 00:36:40|42420|42400|42417.5|42397.5|42420|42400|42417.5|42397.5|4
1632098220000|2021-09-20 00:37:00|42410|42390|42407.5|42387.5|42410|42390|42407.5|42387.5|1
1632098230000|2021-09-20 00:37:10|42405|42385|42405|42385|42405|42385|42405|42385|0
1632098270000|2021-09-20 00:37:50|42403.1|42383.1|42395|42375|42403.1|42383.1|42395|42375|1
1632098280000|2021-09-20 00:38:00|42394.4|42374.4|42390|42370|42394.4|42374.4|42390|42370|1
1632098310000|2021-09-20 00:38:30|42387.5|42367.5|42407.5|42387.5|42408.1|42388.1|42387.5|42367.5|6
1632098330000|2021-09-20 00:38:50|42409.4|42389.4|42407.5|42387.5|42412.5|42392.5|42407.5|42387.5|1
1632098340000|2021-09-20 00:39:00|42410|42390|42410|42390|42412.5|42392.5|42407.5|42387.5|0
1632098360000|2021-09-20 00:39:20|42407.5|42387.5|42407.5|42387.5|42407.5|42387.5|42407.5|42387.5|0
1632098370000|2021-09-20 00:39:30|42405|42385|42405|42385|42405|42385|42405|42385|3
1632098380000|2021-09-20 00:39:40|42403.1|42383.1|42401.9|42381.9|42405|42385|42400|42380|2
1632098390000|2021-09-20 00:39:50|42400|42380|42400|42380|42402.5|42382.5|42400|42380|0
1632098400000|2021-09-20 00:40:00|42402.5|42382.5|42410|42390|42411.3|42391.3|42400|42380|5
1632098410000|2021-09-20 00:40:10|42412.5|42392.5|42412.5|42392.5|42412.5|42392.5|42412.5|42392.5|0
1632098430000|2021-09-20 00:40:30|42416.9|42396.9|42417.5|42397.5|42420|42400|42414.4|42394.4|0
1632098440000|2021-09-20 00:40:40|42418.1|42398.1|42420|42400|42420|42400|42418.1|42398.1|3
1632098460000|2021-09-20 00:41:00|42425|42405|42425|42405|42425|42405|42425|42405|0
1632098470000|2021-09-20 00:41:10|42423.8|42403.8|42420|42400|42423.8|42403.8|42420|42400|3
1632098480000|2021-09-20 00:41:20|42419.4|42399.4|42419.4|42399.4|42419.4|42399.4|42415.6|42395.6|3
1632098490000|2021-09-20 00:41:30|42420|42400|42420|42400|42420|42400|42420|42400|2
1632098500000|2021-09-20 00:41:40|||||||||1
1632098510000|2021-09-20 00:41:50|42422.5|42402.5|42425|42405|42430|42410|42422.5|42402.5|4
1632098520000|2021-09-20 00:42:00|42423.1|42403.1|42420.6|42400.6|42423.1|42403.1|42420.6|42400.6|2
1632098530000|2021-09-20 00:42:10|42418.7|42398.7|42418.1|42398.1|42418.7|42398.7|42418.1|42398.1|0
1632098550000|2021-09-20 00:42:30|42417.5|42397.5|42412.5|42392.5|42417.5|42397.5|42412.5|42392.5|5
1632098570000|2021-09-20 00:42:50|||||||||1
1632098600000|2021-09-20 00:43:20|42410.6|42390.6|42402.5|42382.5|42410.6|42390.6|42402.5|42382.5|0
1632098610000|2021-09-20 00:43:30|42400|42380|42400|42380|42400|42380|42400|42380|0
1632098670000|2021-09-20 00:44:30|42402.5|42382.5|42402.5|42382.5|42402.5|42382.5|42401.9|42381.9|3
1632098690000|2021-09-20 00:44:50|42406.9|42386.9|42407.5|42387.5|42407.5|42387.5|42406.9|42386.9|2
1632098700000|2021-09-20 00:45:00|42405|42385|42410|42390|42410|42390|42400|42380|13
1632098730000|2021-09-20 00:45:30|42408.1|42388.1|42405|42385|42408.1|42388.1|42405|42385|0
1632098740000|2021-09-20 00:45:40|42403.1|42383.1|42402.5|42382.5|42403.1|42383.1|42402.5|42382.5|1
1632098760000|2021-09-20 00:46:00|42400|42380|42404.4|42384.4|42404.4|42384.4|42400|42380|7
1632098780000|2021-09-20 00:46:20|42406.9|42386.9|42404.4|42384.4|42406.9|42386.9|42404.4|42384.4|0
1632098800000|2021-09-20 00:46:40|42406.9|42386.9|42404.4|42384.4|42406.9|42386.9|42404.4|42384.4|0
1632098840000|2021-09-20 00:47:20|||||||||1
1632098860000|2021-09-20 00:47:40|42402.5|42382.5|42402.5|42382.5|42402.5|42382.5|42402.5|42382.5|2
1632098890000|2021-09-20 00:48:10|42390.6|42370.6|42390.6|42370.6|42390.6|42370.6|42390.6|42370.6|5
1632098900000|2021-09-20 00:48:20|42390|42370|42382.5|42362.5|42390|42370|42382.5|42362.5|3
1632098910000|2021-09-20 00:48:30|42380|42360|42380|42360|42380|42360|42380|42360|1
1632098920000|2021-09-20 00:48:40|42376.2|42356.2|42375|42355|42376.2|42356.2|42375|42355|0
1632098940000|2021-09-20 00:49:00|42377.5|42357.5|42377.5|42357.5|42377.5|42357.5|42377.5|42357.5|2
1632098950000|2021-09-20 00:49:10|42376.3|42356.3|42372.5|42352.5|42376.3|42356.3|42372.5|42352.5|2
1632098960000|2021-09-20 00:49:20|42371.9|42351.9|42370|42350|42371.9|42351.9|42370|42350|3
1632098970000|2021-09-20 00:49:30|42367.5|42347.5|42365|42345|42367.5|42347.5|42365|42345|5
1632098990000|2021-09-20 00:49:50|42366.9|42346.9|42367.5|42347.5|42367.5|42347.5|42366.9|42346.9|0
1632099000000|2021-09-20 00:50:00|||||||||1
1632099010000|2021-09-20 00:50:10|42366.9|42346.9|42365|42345|42366.9|42346.9|42365|42345|0
1632099040000|2021-09-20 00:50:40|42363.1|42343.1|42363.1|42343.1|42363.1|42343.1|42361.2|42341.2|2
1632099050000|2021-09-20 00:50:50|42361.2|42341.2|42361.2|42341.2|42361.2|42341.2|42361.2|42341.2|1
1632099080000|2021-09-20 00:51:20|42360.6|42340.6|42360.6|42340.6|42360.6|42340.6|42360.6|42340.6|0
1632099100000|2021-09-20 00:51:40|42363.1|42343.1|42365|42345|42365|42345|42361.9|42341.9|4
1632099110000|2021-09-20 00:51:50|42366.9|42346.9|42370|42350|42370|42350|42366.9|42346.9|0
1632099140000|2021-09-20 00:52:20|42372.5|42352.5|42372.5|42352.5|42372.5|42352.5|42372.5|42352.5|2
1632099200000|2021-09-20 00:53:20|42375|42355|42375|42355|42375|42355|42375|42355|0
1632099240000|2021-09-20 00:54:00|42373.1|42353.1|42372.5|42352.5|42373.1|42353.1|42372.5|42352.5|1
1632099270000|2021-09-20 00:54:30|||||||||2
1632099290000|2021-09-20 00:54:50|||||||||1
1632099300000|2021-09-20 00:55:00|42370.6|42350.6|42370|42350|42370.6|42350.6|42370|42350|3
1632099310000|2021-09-20 00:55:10|||||||||4
1632099330000|2021-09-20 00:55:30|||||||||1
1632099340000|2021-09-20 00:55:40|42367.5|42347.5|42367.5|42347.5|42367.5|42347.5|42367.5|42347.5|2
1632099390000|2021-09-20 00:56:30|42365.6|42345.6|42367.5|42347.5|42367.5|42347.5|42365.6|42345.6|1
1632099400000|2021-09-20 00:56:40|42366.9|42346.9|42362.5|42342.5|42366.9|42346.9|42362.5|42342.5|11
1632099410000|2021-09-20 00:56:50|42361.9|42341.9|42360|42340|42361.9|42341.9|42360|42340|1
1632099420000|2021-09-20 00:57:00|||||||||4
1632099440000|2021-09-20 00:57:20|||||||||1
1632099450000|2021-09-20 00:57:30|42361.9|42341.9|42362.5|42342.5|42362.5|42342.5|42361.9|42341.9|1
1632099460000|2021-09-20 00:57:40|42365|42345|42365|42345|42365|42345|42365|42345|0
1632099470000|2021-09-20 00:57:50|42362.5|42342.5|42362.5|42342.5|42365|42345|42362.5|42342.5|0
1632099490000|2021-09-20 00:58:10|42364.4|42344.4|42365|42345|42365|42345|42364.4|42344.4|0
1632099510000|2021-09-20 00:58:30|42367.5|42347.5|42367.5|42347.5|42367.5|42347.5|42367.5|42347.5|0
1632099520000|2021-09-20 00:58:40|42368.1|42348.1|42374.4|42354.4|42374.4|42354.4|42367.5|42347.5|11
1632099530000|2021-09-20 00:58:50|42373.8|42353.8|42374.4|42354.4|42374.4|42354.4|42373.8|42353.8|1
1632099540000|2021-09-20 00:59:00|42372.5|42352.5|42372.5|42352.5|42372.5|42352.5|42372.5|42352.5|1
1632099560000|2021-09-20 00:59:20|42377.5|42357.5|42385|42365|42385|42365|42377.5|42357.5|6
1632099570000|2021-09-20 00:59:30|42387.5|42367.5|42390|42370|42390|42370|42387.5|42367.5|0
1632099580000|2021-09-20 00:59:40|42390.6|42370.6|42392.5|42372.5|42392.5|42372.5|42390.6|42370.6|0
1632099590000|2021-09-20 00:59:50|42394.4|42374.4|42395|42375|42395|42375|42394.4|42374.4|0
1632099600000|2021-09-20 01:00:00|42392.5|42372.5|42390|42370|42395|42375|42390|42370|3
1632099620000|2021-09-20 01:00:20|42391.9|42371.9|42395|42375|42395|42375|42391.9|42371.9|3
1632099630000|2021-09-20 01:00:30|42396.9|42376.9|42397.5|42377.5|42397.5|42377.5|42396.9|42376.9|0
1632099640000|2021-09-20 01:00:40|42395|42375|42392.5|42372.5|42395|42375|42392.5|42372.5|4
1632099660000|2021-09-20 01:01:00|42390|42370|42390|42370|42390|42370|42390|42370|0
1632099690000|2021-09-20 01:01:30|42391.9|42371.9|42382.5|42362.5|42392.5|42372.5|42382.5|42362.5|6
1632099700000|2021-09-20 01:01:40|42377.5|42357.5|42352.5|42332.5|42377.5|42357.5|42352.5|42332.5|12
1632099710000|2021-09-20 01:01:50|42350|42330|42351.9|42331.9|42351.9|42331.9|42345.6|42325.6|12
1632099720000|2021-09-20 01:02:00|42352.5|42332.5|42350.6|42330.6|42353.1|42333.1|42350|42330|6
1632099730000|2021-09-20 01:02:10|42348.1|42328.1|42355|42335|42355|42335|42348.1|42328.1|6
1632099740000|2021-09-20 01:02:20|42352.5|42332.5|42355|42335|42355|42335|42350|42330|3
1632099750000|2021-09-20 01:02:30|42356.9|42336.9|42370|42350|42370|42350|42356.9|42336.9|8
1632099760000|2021-09-20 01:02:40|42367.5|42347.5|42345|42325|42367.5|42347.5|42345|42325|11
1632099770000|2021-09-20 01:02:50|42343.1|42323.1|42345|42325|42349.4|42329.4|42342.5|42322.5|7
1632099780000|2021-09-20 01:03:00|42344.4|42324.4|42345|42325|42345|42325|42344.4|42324.4|1
1632099810000|2021-09-20 01:03:30|42357.5|42337.5|42352.4|42332.4|42362.5|42342.5|42352.4|42332.4|11
1632099820000|2021-09-20 01:03:40|42353.1|42333.1|42353.1|42333.1|42353.1|42333.1|42353.1|42333.1|1
1632099830000|2021-09-20 01:03:50|42355|42335|42353.1|42333.1|42355.6|42335.6|42353.1|42333.1|0
1632099840000|2021-09-20 01:04:00|42355|42335|42355|42335|42355|42335|42355|42335|4
1632099850000|2021-09-20 01:04:10|42353.1|42333.1|42350|42330|42353.1|42333.1|42350|42330|0
1632099860000|2021-09-20 01:04:20|||||||||1
1632099870000|2021-09-20 01:04:30|42352.5|42332.5|42361.9|42341.9|42361.9|42341.9|42352.5|42332.5|7
1632099880000|2021-09-20 01:04:40|||||||||7
1632099900000|2021-09-20 01:05:00|42360.7|42340.7|42355|42335|42360.7|42340.7|42355|42335|1
1632099910000|2021-09-20 01:05:10|42350|42330|42350|42330|42350|42330|42350|42330|1
1632099920000|2021-09-20 01:05:20|42348.1|42328.1|42350|42330|42350|42330|42348.1|42328.1|3
1632099930000|2021-09-20 01:05:30|42347.5|42327.5|42352.5|42332.5|42352.5|42332.5|42347.5|42327.5|7
1632099940000|2021-09-20 01:05:40|42350|42330|42353.1|42333.1|42353.1|42333.1|42350|42330|28
1632099970000|2021-09-20 01:06:10|42351.2|42331.2|42350.6|42330.6|42351.2|42331.2|42350.6|42330.6|0
1632099980000|2021-09-20 01:06:20|42350|42330|42350|42330|42350|42330|42350|42330|1
1632099990000|2021-09-20 01:06:30|42348.1|42328.1|42347.5|42327.5|42348.1|42328.1|42347.5|42327.5|1
1632100000000|2021-09-20 01:06:40|||||||||2
1632100020000|2021-09-20 01:07:00|42345.6|42325.6|42342.5|42322.5|42347.5|42327.5|42342.5|42322.5|2
1632100030000|2021-09-20 01:07:10|||||||||1
1632100040000|2021-09-20 01:07:20|||||||||8
1632100070000|2021-09-20 01:07:50|42341.3|42321.3|42339.4|42319.4|42341.3|42321.3|42339.4|42319.4|3
1632100080000|2021-09-20 01:08:00|42342.5|42322.5|42340|42320|42342.5|42322.5|42340|42320|6
1632100090000|2021-09-20 01:08:10|42340.6|42320.6|42340|42320|42341.9|42321.9|42340|42320|1
1632100100000|2021-09-20 01:08:20|42339.4|42319.4|42340|42320|42340|42320|42337.5|42317.5|1
1632100120000|2021-09-20 01:08:40|42341.9|42321.9|42337.5|42317.5|42342.5|42322.5|42337.5|42317.5|4
1632100130000|2021-09-20 01:08:50|42340|42320|42340|42320|42340|42320|42340|42320|0
1632100140000|2021-09-20 01:09:00|42337.5|42317.5|42337.5|42317.5|42337.5|42317.5|42337.5|42317.5|4
1632100150000|2021-09-20 01:09:10|42335.6|42315.6|42335.6|42315.6|42335.6|42315.6|42335.6|42315.6|2
1632100160000|2021-09-20 01:09:20|42335|42315|42335|42315|42335|42315|42335|42315|0
1632100210000|2021-09-20 01:10:10|42321.9|42301.9|42319.4|42299.4|42321.9|42301.9|42319.4|42299.4|1
1632100220000|2021-09-20 01:10:20|42318.8|42298.8|42310|42290|42318.8|42298.8|42310|42290|5
1632100240000|2021-09-20 01:10:40|42312.5|42292.5|42310|42290|42312.5|42292.5|42310|42290|2
1632100250000|2021-09-20 01:10:50|42312.5|42292.5|42317.5|42297.5|42317.5|42297.5|42312.5|42292.5|1
1632100260000|2021-09-20 01:11:00|42315.6|42295.6|42318.1|42298.1|42318.1|42298.1|42315.6|42295.6|0
1632100270000|2021-09-20 01:11:10|42318.7|42298.7|42323.1|42303.1|42323.1|42303.1|42318.7|42298.7|2
1632100280000|2021-09-20 01:11:20|42327.5|42307.5|42332.5|42312.5|42332.5|42312.5|42327.5|42307.5|6
1632100290000|2021-09-20 01:11:30|42335|42315|42335|42315|42335|42315|42335|42315|3
1632100300000|2021-09-20 01:11:40|42339.4|42319.4|42339.4|42319.4|42339.4|42319.4|42339.4|42319.4|8
1632100310000|2021-09-20 01:11:50|||||||||1
1632100320000|2021-09-20 01:12:00|42340|42320|42351.9|42331.9|42351.9|42331.9|42340|42320|5
1632100330000|2021-09-20 01:12:10|||||||||1
1632100340000|2021-09-20 01:12:20|||||||||2
1632100350000|2021-09-20 01:12:30|42353.8|42333.8|42354.4|42334.4|42356.3|42336.3|42352.5|42332.5|4
1632100370000|2021-09-20 01:12:50|42356.3|42336.3|42360|42340|42360|42340|42356.3|42336.3|4
1632100380000|2021-09-20 01:13:00|42359.4|42339.4|42360|42340|42360|42340|42357.5|42337.5|6
1632100390000|2021-09-20 01:13:10|42361.9|42341.9|42360|42340|42361.9|42341.9|42360|42340|2
1632100400000|2021-09-20 01:13:20|42357.5|42337.5|42355|42335|42357.5|42337.5|42355|42335|3
1632100410000|2021-09-20 01:13:30|42350|42330|42350|42330|42350|42330|42350|42330|0
1632100420000|2021-09-20 01:13:40|42347.5|42327.5|42345|42325|42347.5|42327.5|42345|42325|4
1632100430000|2021-09-20 01:13:50|||||||||5
1632100440000|2021-09-20 01:14:00|42347.5|42327.5|42340|42320|42347.5|42327.5|42340|42320|8
1632100450000|2021-09-20 01:14:10|42337.5|42317.5|42335.6|42315.6|42337.5|42317.5|42335|42315|5
1632100460000|2021-09-20 01:14:20|42335|42315|42338.1|42318.1|42338.1|42318.1|42335|42315|3
1632100480000|2021-09-20 01:14:40|42341.9|42321.9|42341.9|42321.9|42341.9|42321.9|42341.9|42321.9|4
1632100490000|2021-09-20 01:14:50|42342.5|42322.5|42343.1|42323.1|42343.1|42323.1|42342.5|42322.5|1
1632100500000|2021-09-20 01:15:00|42345|42325|42342.5|42322.5|42345|42325|42342.5|42322.5|7
1632100510000|2021-09-20 01:15:10|42340|42320|42335|42315|42340|42320|42335|42315|3
1632100520000|2021-09-20 01:15:20|42333.1|42313.1|42322.5|42302.5|42333.1|42313.1|42322.5|42302.5|7
1632100530000|2021-09-20 01:15:30|42317.5|42297.5|42312.5|42292.5|42317.5|42297.5|42312.5|42292.5|3
1632100540000|2021-09-20 01:15:40|42313.1|42293.1|42313.1|42293.1|42313.1|42293.1|42313.1|42293.1|5
1632100550000|2021-09-20 01:15:50|42312.5|42292.5|42317.5|42297.5|42317.5|42297.5|42312.5|42292.5|3
1632100560000|2021-09-20 01:16:00|42315.6|42295.6|42317.5|42297.5|42317.5|42297.5|42315|42295|4
1632100570000|2021-09-20 01:16:10|42316.3|42296.3|42315|42295|42316.3|42296.3|42315|42295|2
1632100580000|2021-09-20 01:16:20|42313.1|42293.1|42312.5|42292.5|42313.1|42293.1|42312.5|42292.5|0
1632100590000|2021-09-20 01:16:30|||||||||2
1632100600000|2021-09-20 01:16:40|||||||||5
1632100610000|2021-09-20 01:16:50|42313.1|42293.1|42315|42295|42315|42295|42313.1|42293.1|2
1632100630000|2021-09-20 01:17:10|42312.5|42292.5|42312.5|42292.5|42312.5|42292.5|42312.5|42292.5|4
1632100640000|2021-09-20 01:17:20|42314.4|42294.4|42315|42295|42315|42295|42314.4|42294.4|0
1632100680000|2021-09-20 01:18:00|42316.9|42296.9|42316.9|42296.9|42316.9|42296.9|42316.9|42296.9|1
1632100690000|2021-09-20 01:18:10|42315|42295|42315|42295|42315|42295|42315|42295|0
1632100700000|2021-09-20 01:18:20|42313.1|42293.1|42313.1|42293.1|42313.1|42293.1|42313.1|42293.1|1
1632100710000|2021-09-20 01:18:30|42312.5|42292.5|42312.5|42292.5|42312.5|42292.5|42312.5|42292.5|3
1632100720000|2021-09-20 01:18:40|42310|42290|42315|42295|42315|42295|42307.5|42287.5|10
1632100730000|2021-09-20 01:18:50|42320|42300|42287.5|42267.5|42324.4|42304.4|42287.5|42267.5|22
1632100740000|2021-09-20 01:19:00|42286.3|42266.3|42275|42255|42286.3|42266.3|42270.6|42250.6|34
1632100750000|2021-09-20 01:19:10|42278.8|42258.8|42290|42270|42290|42270|42278.8|42258.8|10
1632100760000|2021-09-20 01:19:20|42292.5|42272.5|42296.9|42276.9|42296.9|42276.9|42292.5|42272.5|8
1632100790000|2021-09-20 01:19:50|42295|42275|42312.5|42292.5|42312.5|42292.5|42295|42275|5
1632100800000|2021-09-20 01:20:00|42310.6|42290.6|42310.6|42290.6|42310.6|42290.6|42310.6|42290.6|0
1632100810000|2021-09-20 01:20:10|42315|42295|42315|42295|42315|42295|42315|42295|8
1632100820000|2021-09-20 01:20:20|42315.6|42295.6|42315|42295|42315.6|42295.6|42315|42295|0
1632100830000|2021-09-20 01:20:30|||||||||1
1632100840000|2021-09-20 01:20:40|42312.5|42292.5|42310|42290|42312.5|42292.5|42310|42290|4
1632100850000|2021-09-20 01:20:50|42307.5|42287.5|42307.5|42287.5|42307.5|42287.5|42307.5|42287.5|0
1632100860000|2021-09-20 01:21:00|42305.6|42285.6|42307.5|42287.5|42307.5|42287.5|42305|42285|0
1632100870000|2021-09-20 01:21:10|42306.3|42286.3|42295|42275|42306.3|42286.3|42295|42275|6
1632100880000|2021-09-20 01:21:20|||||||||2
1632100890000|2021-09-20 01:21:30|42292.5|42272.5|42290|42270|42295|42275|42290|42270|5
1632100900000|2021-09-20 01:21:40|||||||||2
1632100910000|2021-09-20 01:21:50|||||||||1
1632100920000|2021-09-20 01:22:00|42287.5|42267.5|42287.5|42267.5|42287.5|42267.5|42287.5|42267.5|1
1632100940000|2021-09-20 01:22:20|42289.4|42269.4|42284.4|42264.4|42290|42270|42284.4|42264.4|5
1632100950000|2021-09-20 01:22:30|||||||||1
1632100960000|2021-09-20 01:22:40|||||||||1
1632100970000|2021-09-20 01:22:50|||||||||5
1632100980000|2021-09-20 01:23:00|42281.9|42261.9|42270|42250|42281.9|42261.9|42270|42250|12
1632100990000|2021-09-20 01:23:10|42268.1|42248.1|42265|42245|42270|42250|42265|42245|7
1632101000000|2021-09-20 01:23:20|42263.1|42243.1|42263.1|42243.1|42263.1|42243.1|42263.1|42243.1|2
1632101010000|2021-09-20 01:23:30|42262.5|42242.5|42255|42235|42265|42245|42255|42235|2
1632101020000|2021-09-20 01:23:40|42252.5|42232.5|42252.5|42232.5|42252.5|42232.5|42252.5|42232.5|4
1632101030000|2021-09-20 01:23:50|42247.5|42227.5|42242.5|42222.5|42247.5|42227.5|42240.6|42220.6|13
1632101040000|2021-09-20 01:24:00|42240.6|42220.6|42257.5|42237.5|42257.5|42237.5|42240|42220|15
1632101050000|2021-09-20 01:24:10|42258.1|42238.1|42257.5|42237.5|42258.1|42238.1|42257.5|42237.5|5
1632101060000|2021-09-20 01:24:20|42258.1|42238.1|42260|42240|42260|42240|42258.1|42238.1|1
1632101090000|2021-09-20 01:24:50|42262.5|42242.5|42262.5|42242.5|42262.5|42242.5|42262.5|42242.5|1
1632101100000|2021-09-20 01:25:00|42264.4|42244.4|42262.5|42242.5|42264.4|42244.4|42262.5|42242.5|5
1632101110000|2021-09-20 01:25:10|42261.9|42241.9|42261.9|42241.9|42261.9|42241.9|42261.9|42241.9|3
1632101120000|2021-09-20 01:25:20|42262.5|42242.5|42262.5|42242.5|42262.5|42242.5|42262.5|42242.5|0
1632101160000|2021-09-20 01:26:00|||||||||2
1632101170000|2021-09-20 01:26:10|42257.5|42237.5|42257.5|42237.5|42257.5|42237.5|42257.5|42237.5|2
1632101180000|2021-09-20 01:26:20|42255.6|42235.6|42241.2|42221.2|42255.6|42235.6|42241.2|42221.2|8
1632101190000|2021-09-20 01:26:30|42240.6|42220.6|42240|42220|42240.6|42220.6|42240|42220|2
1632101200000|2021-09-20 01:26:40|42240.6|42220.6|42240|42220|42240.6|42220.6|42240|42220|0
1632101210000|2021-09-20 01:26:50|42245|42225|42247.5|42227.5|42247.5|42227.5|42245|42225|3
1632101220000|2021-09-20 01:27:00|42250|42230|42250|42230|42250|42230|42250|42230|0
1632101270000|2021-09-20 01:27:50|42247.5|42227.5|42247.5|42227.5|42247.5|42227.5|42247.5|42227.5|2
1632101280000|2021-09-20 01:28:00|42246.9|42226.9|42243.1|42223.1|42246.9|42226.9|42243.1|42223.1|4
1632101290000|2021-09-20 01:28:10|||||||||1
1632101300000|2021-09-20 01:28:20|||||||||2
1632101310000|2021-09-20 01:28:30|42245|42225|42245|42225|42245|42225|42245|42225|0
1632101320000|2021-09-20 01:28:40|42243.1|42223.1|42246.9|42226.9|42246.9|42226.9|42243.1|42223.1|1
1632101340000|2021-09-20 01:29:00|42245|42225|42242.5|42222.5|42245|42225|42242.5|42222.5|7
1632101350000|2021-09-20 01:29:10|||||||||1
1632101360000|2021-09-20 01:29:20|42237.5|42217.5|42228.1|42208.1|42237.5|42217.5|42228.1|42208.1|10
1632101370000|2021-09-20 01:29:30|42227.5|42207.5|42227.5|42207.5|42227.5|42207.5|42227.5|42207.5|2
1632101380000|2021-09-20 01:29:40|42230|42210|42233.1|42213.1|42233.1|42213.1|42230|42210|4
1632101390000|2021-09-20 01:29:50|42238.1|42218.1|42242.5|42222.5|42242.5|42222.5|42238.1|42218.1|9
1632101400000|2021-09-20 01:30:00|42247.5|42227.5|42253.1|42233.1|42255|42235|42247.5|42227.5|7
1632101410000|2021-09-20 01:30:10|42252.5|42232.5|42252.5|42232.5|42252.5|42232.5|42252.5|42232.5|9
1632101430000|2021-09-20 01:30:30|42253.7|42233.7|42252.5|42232.5|42255.6|42235.6|42252.5|42232.5|7
1632101440000|2021-09-20 01:30:40|42250.6|42230.6|42245.6|42225.6|42250.6|42230.6|42245.6|42225.6|0
1632101450000|2021-09-20 01:30:50|42245|42225|42245|42225|42245|42225|42245|42225|0
1632101460000|2021-09-20 01:31:00|42243.1|42223.1|42238.7|42218.7|42243.1|42223.1|42238.7|42218.7|0
1632101470000|2021-09-20 01:31:10|42233.7|42213.7|42228.1|42208.1|42233.7|42213.7|42228.1|42208.1|10
1632101500000|2021-09-20 01:31:40|42230|42210|42227.5|42207.5|42230|42210|42225.6|42205.6|5
1632101510000|2021-09-20 01:31:50|42228.1|42208.1|42230.6|42210.6|42230.6|42210.6|42228.1|42208.1|2
1632101520000|2021-09-20 01:32:00|42232.5|42212.5|42235|42215|42238.8|42218.8|42232.5|42212.5|5
1632101530000|2021-09-20 01:32:10|||||||||1
1632101560000|2021-09-20 01:32:40|42233.1|42213.1|42226.9|42206.9|42233.1|42213.1|42226.9|42206.9|2
1632101570000|2021-09-20 01:32:50|42230|42210|42230.6|42210.6|42230.6|42210.6|42230|42210|3
1632101580000|2021-09-20 01:33:00|42231.2|42211.2|42231.2|42211.2|42231.2|42211.2|42230.6|42210.6|0
1632101590000|2021-09-20 01:33:10|42230.6|42210.6|42230.6|42210.6|42230.6|42210.6|42230.6|42210.6|0
1632101600000|2021-09-20 01:33:20|42230|42210|42230|42210|42230|42210|42230|42210|1
1632101610000|2021-09-20 01:33:30|42229.4|42209.4|42230|42210|42230|42210|42229.4|42209.4|1
1632101620000|2021-09-20 01:33:40|42228.1|42208.1|42230|42210|42230|42210|42225.6|42205.6|4
1632101630000|2021-09-20 01:33:50|42226.2|42206.2|42230|42210|42230|42210|42225|42205|2
1632101640000|2021-09-20 01:34:00|42231.9|42211.9|42227.5|42207.5|42231.9|42211.9|42227.5|42207.5|2
1632101650000|2021-09-20 01:34:10|||||||||1
1632101670000|2021-09-20 01:34:30|42225|42205|42236.3|42216.3|42236.3|42216.3|42225|42205|16
1632101680000|2021-09-20 01:34:40|42228.7|42208.7|42225|42205|42228.7|42208.7|42225|42205|13
1632101700000|2021-09-20 01:35:00|42222.5|42202.5|42222.5|42202.5|42222.5|42202.5|42222.5|42202.5|5
1632101710000|2021-09-20 01:35:10|||||||||2
1632101720000|2021-09-20 01:35:20|42220|42200|42217.5|42197.5|42220|42200|42217.5|42197.5|9
1632101730000|2021-09-20 01:35:30|42210.6|42190.6|42210|42190|42210.6|42190.6|42210|42190|3
1632101760000|2021-09-20 01:36:00|42207.5|42187.5|42207.5|42187.5|42207.5|42187.5|42207.5|42187.5|10
1632101770000|2021-09-20 01:36:10|42205|42185|42202.5|42182.5|42207.5|42187.5|42202.5|42182.5|1
1632101780000|2021-09-20 01:36:20|||||||||2
1632101790000|2021-09-20 01:36:30|42206.9|42186.9|42207.5|42187.5|42207.5|42187.5|42206.9|42186.9|4
1632101800000|2021-09-20 01:36:40|42208.1|42188.1|42207.5|42187.5|42208.1|42188.1|42207.5|42187.5|1
1632101810000|2021-09-20 01:36:50|42208.1|42188.1|42207.5|42187.5|42208.1|42188.1|42207.5|42187.5|1
1632101820000|2021-09-20 01:37:00|42209.4|42189.4|42207.5|42187.5|42209.4|42189.4|42207.5|42187.5|3
1632101830000|2021-09-20 01:37:10|42208.1|42188.1|42207.5|42187.5|42208.1|42188.1|42207.5|42187.5|0
1632101840000|2021-09-20 01:37:20|||||||||1
1632101850000|2021-09-20 01:37:30|42205|42185|42158.7|42138.7|42205|42185|42154.3|42134.3|104
1632101860000|2021-09-20 01:37:40|42160.6|42140.6|42148.1|42128.1|42160.6|42140.6|42148.1|42128.1|12
1632101870000|2021-09-20 01:37:50|42146.2|42126.2|42146.2|42126.2|42146.2|42126.2|42146.2|42126.2|4
1632101880000|2021-09-20 01:38:00|42141.8|42121.8|42143.1|42123.1|42143.1|42123.1|42141.2|42121.2|13
1632101890000|2021-09-20 01:38:10|42143.7|42123.7|42141.2|42121.2|42143.7|42123.7|42141.2|42121.2|0
1632101900000|2021-09-20 01:38:20|42143.1|42123.1|42150|42130|42150|42130|42143.1|42123.1|6
1632101910000|2021-09-20 01:38:30|42150.6|42130.6|42158.7|42138.7|42158.7|42138.7|42150.6|42130.6|8
1632101920000|2021-09-20 01:38:40|42159.3|42139.3|42166.2|42146.2|42168.7|42148.7|42159.3|42139.3|16
1632101930000|2021-09-20 01:38:50|42161.2|42141.2|42161.2|42141.2|42161.2|42141.2|42161.2|42141.2|8
1632101940000|2021-09-20 01:39:00|42161.8|42141.8|42168.7|42148.7|42168.7|42148.7|42161.8|42141.8|6
1632101950000|2021-09-20 01:39:10|42166.2|42146.2|42166.2|42146.2|42166.2|42146.2|42166.2|42146.2|2
1632101960000|2021-09-20 01:39:20|42168.7|42148.7|42170.6|42150.6|42170.6|42150.6|42168.7|42148.7|8
1632101970000|2021-09-20 01:39:30|42166.2|42146.2|42166.2|42146.2|42166.2|42146.2|42166.2|42146.2|1
1632102000000|2021-09-20 01:40:00|42161.2|42141.2|42157.4|42137.4|42161.2|42141.2|42157.4|42137.4|8
1632102010000|2021-09-20 01:40:10|||||||||1
1632102020000|2021-09-20 01:40:20|42156.8|42136.8|42148.7|42128.7|42156.8|42136.8|42148.7|42128.7|8
1632102040000|2021-09-20 01:40:40|42151.8|42131.8|42156.8|42136.8|42156.8|42136.8|42151.8|42131.8|12
1632102050000|2021-09-20 01:40:50|42156.2|42136.2|42156.2|42136.2|42156.2|42136.2|42156.2|42136.2|0
1632102060000|2021-09-20 01:41:00|42154.3|42134.3|42151.2|42131.2|42154.3|42134.3|42151.2|42131.2|2
1632102070000|2021-09-20 01:41:10|||||||||1
1632102090000|2021-09-20 01:41:30|42121.2|42101.2|42121.2|42101.2|42121.2|42101.2|42116.2|42096.2|13
1632102100000|2021-09-20 01:41:40|42118.7|42098.7|42091.8|42071.8|42118.7|42098.7|42091.8|42071.8|51
1632102110000|2021-09-20 01:41:50|42096.2|42076.2|42086.2|42066.2|42096.2|42076.2|42086.2|42066.2|17
1632102120000|2021-09-20 01:42:00|42086.8|42066.8|42086.8|42066.8|42089.3|42069.3|42086.2|42066.2|5
1632102130000|2021-09-20 01:42:10|42086.2|42066.2|42099.3|42079.3|42101.2|42081.2|42084.3|42064.3|27
1632102140000|2021-09-20 01:42:20|42096.8|42076.8|42091.2|42071.2|42096.8|42076.8|42091.2|42071.2|3
1632102150000|2021-09-20 01:42:30|42096.2|42076.2|42103.7|42083.7|42103.7|42083.7|42091.2|42071.2|10
1632102160000|2021-09-20 01:42:40|42108.1|42088.1|42108.1|42088.1|42108.1|42088.1|42108.1|42088.1|4
1632102170000|2021-09-20 01:42:50|42113.1|42093.1|42111.2|42091.2|42113.1|42093.1|42111.2|42091.2|6
1632102180000|2021-09-20 01:43:00|42113.7|42093.7|42111.2|42091.2|42116.2|42096.2|42111.2|42091.2|7
1632102190000|2021-09-20 01:43:10|42110.6|42090.6|42101.2|42081.2|42110.6|42090.6|42099.3|42079.3|5
1632102210000|2021-09-20 01:43:30|42105.6|42085.6|42105.6|42085.6|42105.6|42085.6|42105.6|42085.6|8
1632102230000|2021-09-20 01:43:50|42106.2|42086.2|42084.9|42064.9|42106.2|42086.2|42084.9|42064.9|9
1632102240000|2021-09-20 01:44:00|42083|42063|42091.2|42071.2|42091.2|42071.2|42083|42063|16
1632102250000|2021-09-20 01:44:10|42089.3|42069.3|42089.3|42069.3|42089.3|42069.3|42088.7|42068.7|3
1632102260000|2021-09-20 01:44:20|42091.2|42071.2|42103.1|42083.1|42103.1|42083.1|42091.2|42071.2|3
1632102270000|2021-09-20 01:44:30|42101.2|42081.2|42103.7|42083.7|42103.7|42083.7|42101.2|42081.2|4
1632102300000|2021-09-20 01:45:00|42103.1|42083.1|42093.7|42073.7|42103.1|42083.1|42093.7|42073.7|4
1632102310000|2021-09-20 01:45:10|42092.5|42072.5|42068.7|42048.7|42092.5|42072.5|42068.7|42048.7|20
1632102320000|2021-09-20 01:45:20|42071.2|42051.2|42066.8|42046.8|42071.2|42051.2|42066.8|42046.8|4
1632102330000|2021-09-20 01:45:30|42071.2|42051.2|42071.2|42051.2|42071.2|42051.2|42071.2|42051.2|4
1632102340000|2021-09-20 01:45:40|42070|42050|42058.7|42038.7|42070|42050|42058.7|42038.7|25
1632102350000|2021-09-20 01:45:50|42061.8|42041.8|42061.8|42041.8|42061.8|42041.8|42061.8|42041.8|9
1632102360000|2021-09-20 01:46:00|42061.2|42041.2|42063.1|42043.1|42063.7|42043.7|42060.6|42040.6|10
1632102370000|2021-09-20 01:46:10|42060.6|42040.6|42061.2|42041.2|42061.2|42041.2|42060.6|42040.6|5
1632102390000|2021-09-20 01:46:30|42061.8|42041.8|42068.7|42048.7|42068.7|42048.7|42061.8|42041.8|1
1632102410000|2021-09-20 01:46:50|42069.3|42049.3|42073.7|42053.7|42073.7|42053.7|42069.3|42049.3|2
1632102420000|2021-09-20 01:47:00|42074.3|42054.3|42073.7|42053.7|42074.3|42054.3|42071.2|42051.2|6
1632102430000|2021-09-20 01:47:10|42071.8|42051.8|42076.2|42056.2|42076.2|42056.2|42071.2|42051.2|10
1632102450000|2021-09-20 01:47:30|42078.1|42058.1|42080.6|42060.6|42080.6|42060.6|42078.1|42058.1|1
1632102460000|2021-09-20 01:47:40|42081.2|42061.2|42078.7|42058.7|42081.2|42061.2|42078.7|42058.7|5
1632102470000|2021-09-20 01:47:50|42078.1|42058.1|42078.7|42058.7|42078.7|42058.7|42078.1|42058.1|4
1632102480000|2021-09-20 01:48:00|42076.8|42056.8|42061.2|42041.2|42076.8|42056.8|42061.2|42041.2|9
1632102490000|2021-09-20 01:48:10|42059.3|42039.3|42063.7|42043.7|42063.7|42043.7|42058.7|42038.7|2
1632102510000|2021-09-20 01:48:30|||||||||2
1632102520000|2021-09-20 01:48:40|42067.5|42047.5|42068.7|42048.7|42068.7|42048.7|42067.5|42047.5|2
1632102530000|2021-09-20 01:48:50|42070.6|42050.6|42071.2|42051.2|42071.2|42051.2|42070.6|42050.6|0
1632102540000|2021-09-20 01:49:00|42073.7|42053.7|42071.2|42051.2|42073.7|42053.7|42071.2|42051.2|13
1632102560000|2021-09-20 01:49:20|42066.2|42046.2|42063.7|42043.7|42066.2|42046.2|42063.7|42043.7|3
1632102570000|2021-09-20 01:49:30|42065.6|42045.6|42071.8|42051.8|42071.8|42051.8|42065.6|42045.6|7
1632102590000|2021-09-20 01:49:50|42071.2|42051.2|42071.2|42051.2|42071.2|42051.2|42071.2|42051.2|0
1632102600000|2021-09-20 01:50:00|42068.7|42048.7|42066.8|42046.8|42068.7|42048.7|42066.8|42046.8|4
1632102610000|2021-09-20 01:50:10|42064.3|42044.3|42064.3|42044.3|42064.3|42044.3|42064.3|42044.3|0
1632102620000|2021-09-20 01:50:20|42063.7|42043.7|42066.2|42046.2|42066.2|42046.2|42063.7|42043.7|3
1632102630000|2021-09-20 01:50:30|||||||||2
1632102640000|2021-09-20 01:50:40|42068.1|42048.1|42066.2|42046.2|42068.7|42048.7|42066.2|42046.2|1
1632102650000|2021-09-20 01:50:50|42063.7|42043.7|42063.7|42043.7|42063.7|42043.7|42063.7|42043.7|0
1632102660000|2021-09-20 01:51:00|42061.8|42041.8|42061.2|42041.2|42061.8|42041.8|42061.2|42041.2|4
1632102670000|2021-09-20 01:51:10|42059.3|42039.3|42057.4|42037.4|42061.8|42041.8|42057.4|42037.4|13
1632102680000|2021-09-20 01:51:20|42054.9|42034.9|42059.3|42039.3|42059.3|42039.3|42054.9|42034.9|5
1632102690000|2021-09-20 01:51:30|42061.8|42041.8|42061.8|42041.8|42061.8|42041.8|42061.8|42041.8|2
1632102710000|2021-09-20 01:51:50|42063.7|42043.7|42071.2|42051.2|42073.1|42053.1|42063.7|42043.7|13
1632102720000|2021-09-20 01:52:00|42069.3|42049.3|42071.2|42051.2|42071.2|42051.2|42068.7|42048.7|43
1632102730000|2021-09-20 01:52:10|42068.7|42048.7|42073.7|42053.7|42073.7|42053.7|42068.7|42048.7|10
1632102740000|2021-09-20 01:52:20|42071.8|42051.8|42059.3|42039.3|42073.1|42053.1|42057.4|42037.4|22
1632102750000|2021-09-20 01:52:30|42057.4|42037.4|42057.4|42037.4|42057.4|42037.4|42057.4|42037.4|1
1632102760000|2021-09-20 01:52:40|42059.3|42039.3|42061.8|42041.8|42061.8|42041.8|42059.3|42039.3|4
1632102770000|2021-09-20 01:52:50|42061.2|42041.2|42059.3|42039.3|42061.2|42041.2|42059.3|42039.3|9
1632102780000|2021-09-20 01:53:00|42058.7|42038.7|42058.7|42038.7|42058.7|42038.7|42058.7|42038.7|2
1632102800000|2021-09-20 01:53:20|42056.8|42036.8|42056.8|42036.8|42056.8|42036.8|42056.8|42036.8|2
1632102820000|2021-09-20 01:53:40|42058.7|42038.7|42056.8|42036.8|42058.7|42038.7|42056.8|42036.8|1
1632102830000|2021-09-20 01:53:50|42058.7|42038.7|42058.7|42038.7|42058.7|42038.7|42058.7|42038.7|2
1632102840000|2021-09-20 01:54:00|42054.9|42034.9|42054.3|42034.3|42054.9|42034.9|42054.3|42034.3|13
1632102850000|2021-09-20 01:54:10|42056.8|42036.8|42056.8|42036.8|42056.8|42036.8|42056.8|42036.8|3
1632102860000|2021-09-20 01:54:20|42058.7|42038.7|42058.7|42038.7|42058.7|42038.7|42058.7|42038.7|0
1632102870000|2021-09-20 01:54:30|42056.8|42036.8|42056.8|42036.8|42056.8|42036.8|42056.8|42036.8|2
1632102880000|2021-09-20 01:54:40|42058.7|42038.7|42061.2|42041.2|42061.2|42041.2|42058.7|42038.7|4
1632102890000|2021-09-20 01:54:50|42056.8|42036.8|42056.8|42036.8|42056.8|42036.8|42056.8|42036.8|8
1632102900000|2021-09-20 01:55:00|42054.9|42034.9|42054.9|42034.9|42054.9|42034.9|42054.9|42034.9|16
1632102910000|2021-09-20 01:55:10|||||||||2
1632102920000|2021-09-20 01:55:20|||||||||16
1632102930000|2021-09-20 01:55:30|||||||||49
1632102940000|2021-09-20 01:55:40|||||||||30
1632102950000|2021-09-20 01:55:50|42056.8|42036.8|42054.3|42034.3|42056.8|42036.8|42054.3|42034.3|33
1632102960000|2021-09-20 01:56:00|||||||||9
1632102970000|2021-09-20 01:56:10|||||||||4
1632102990000|2021-09-20 01:56:30|||||||||12
1632103020000|2021-09-20 01:57:00|||||||||23
1632103030000|2021-09-20 01:57:10|||||||||3
1632103040000|2021-09-20 01:57:20|||||||||6
1632103060000|2021-09-20 01:57:40|42038.7|42018.7|42018|41998|42038.7|42018.7|42017.4|41997.4|50
1632103070000|2021-09-20 01:57:50|42015.5|41995.5|42013|41993|42015.5|41995.5|42013|41993|16
1632103080000|2021-09-20 01:58:00|42013.6|41993.6|42009.9|41989.9|42014.9|41994.9|42009.9|41989.9|3
1632103090000|2021-09-20 01:58:10|42006.8|41986.8|42006.8|41986.8|42006.8|41986.8|42006.8|41986.8|11
1632103100000|2021-09-20 01:58:20|||||||||1
1632103110000|2021-09-20 01:58:30|||||||||18
1632103120000|2021-09-20 01:58:40|||||||||6
1632103130000|2021-09-20 01:58:50|42006.2|41986.2|42008.7|41988.7|42008.7|41988.7|42004.3|41984.3|8
1632103140000|2021-09-20 01:59:00|42006.2|41986.2|42008.7|41988.7|42008.7|41988.7|42006.2|41986.2|6
1632103150000|2021-09-20 01:59:10|||||||||5
1632103160000|2021-09-20 01:59:20|42010.6|41990.6|42010.6|41990.6|42010.6|41990.6|42010.6|41990.6|4
1632103170000|2021-09-20 01:59:30|42015.6|41995.6|42033.7|42013.7|42033.7|42013.7|42015.6|41995.6|13
1632103180000|2021-09-20 01:59:40|42040.6|42020.6|42041.2|42021.2|42041.2|42021.2|42038.7|42018.7|9
1632103190000|2021-09-20 01:59:50|42043.1|42023.1|42058.1|42038.1|42058.1|42038.1|42043.1|42023.1|19
1632103200000|2021-09-20 02:00:00|42056.2|42036.2|42053.7|42033.7|42056.8|42036.8|42053.7|42033.7|31
1632103210000|2021-09-20 02:00:10|42051.2|42031.2|42058.7|42038.7|42058.7|42038.7|42051.2|42031.2|19
1632103220000|2021-09-20 02:00:20|42056.2|42036.2|42056.2|42036.2|42058.7|42038.7|42056.2|42036.2|6
1632103230000|2021-09-20 02:00:30|42058.1|42038.1|42056.2|42036.2|42058.1|42038.1|42056.2|42036.2|1
1632103240000|2021-09-20 02:00:40|42058.1|42038.1|42053.7|42033.7|42058.7|42038.7|42053.7|42033.7|8
1632103250000|2021-09-20 02:00:50|42051.8|42031.8|42049.9|42029.9|42051.8|42031.8|42049.9|42029.9|5
1632103260000|2021-09-20 02:01:00|42048|42028|42049.9|42029.9|42049.9|42029.9|42048|42028|9
1632103270000|2021-09-20 02:01:10|42048|42028|42049.9|42029.9|42049.9|42029.9|42046.1|42026.1|6
1632103280000|2021-09-20 02:01:20|42051.8|42031.8|42048|42028|42052.4|42032.4|42048|42028|0
1632103290000|2021-09-20 02:01:30|42047.4|42027.4|42054.3|42034.3|42054.3|42034.3|42047.4|42027.4|4
1632103300000|2021-09-20 02:01:40|42054.9|42034.9|42063.7|42043.7|42063.7|42043.7|42054.9|42034.9|9
1632103310000|2021-09-20 02:01:50|42061.8|42041.8|42064.9|42044.9|42064.9|42044.9|42061.8|42041.8|6
1632103320000|2021-09-20 02:02:00|42066.8|42046.8|42064.9|42044.9|42066.8|42046.8|42064.9|42044.9|3
1632103330000|2021-09-20 02:02:10|42063|42043|42059.9|42039.9|42063|42043|42059.9|42039.9|2
1632103340000|2021-09-20 02:02:20|42057.4|42037.4|42058.6|42038.6|42058.6|42038.6|42047.4|42027.4|6
1632103350000|2021-09-20 02:02:30|42062.4|42042.4|42052.4|42032.4|42062.4|42042.4|42052.4|42032.4|22
1632103360000|2021-09-20 02:02:40|42050.5|42030.5|42043|42023|42050.5|42030.5|42043|42023|4
1632103370000|2021-09-20 02:02:50|42041.1|42021.1|42038|42018|42041.1|42021.1|42038|42018|1
1632103380000|2021-09-20 02:03:00|42037.4|42017.4|42037.4|42017.4|42037.4|42017.4|42037.4|42017.4|3
1632103390000|2021-09-20 02:03:10|42035.5|42015.5|42037.4|42017.4|42037.4|42017.4|42035.5|42015.5|2
1632103410000|2021-09-20 02:03:30|42042.4|42022.4|42042.4|42022.4|42042.4|42022.4|42042.4|42022.4|2
1632103420000|2021-09-20 02:03:40|42039.9|42019.9|42032.4|42012.4|42039.9|42019.9|42032.4|42012.4|21
1632103430000|2021-09-20 02:03:50|42027.4|42007.4|42025.5|42005.5|42029.3|42009.3|42025.5|42005.5|7
1632103440000|2021-09-20 02:04:00|42023|42003|42024.9|42004.9|42024.9|42004.9|42022.4|42002.4|4
1632103450000|2021-09-20 02:04:10|42021.1|42001.1|42022.4|42002.4|42022.4|42002.4|42019.9|41999.9|3
1632103460000|2021-09-20 02:04:20|42021.8|42001.8|42022.4|42002.4|42022.4|42002.4|42020.5|42000.5|1
1632103470000|2021-09-20 02:04:30|42024.3|42004.3|42022.4|42002.4|42024.3|42004.3|42020.5|42000.5|2
1632103480000|2021-09-20 02:04:40|42020.5|42000.5|42019.9|41999.9|42020.5|42000.5|42019.9|41999.9|0
1632103490000|2021-09-20 02:04:50|42021.8|42001.8|42019.9|41999.9|42021.8|42001.8|42019.9|41999.9|7
1632103500000|2021-09-20 02:05:00|42017.4|41997.4|41987.4|41967.4|42017.4|41997.4|41987.4|41967.4|17
1632103510000|2021-09-20 02:05:10|41989.9|41969.9|42007.4|41987.4|42007.4|41987.4|41989.9|41969.9|24
1632103520000|2021-09-20 02:05:20|||||||||3
1632103530000|2021-09-20 02:05:30|42005.5|41985.5|42003|41983|42005.5|41985.5|42003|41983|3
1632103540000|2021-09-20 02:05:40|42000.5|41980.5|42000.5|41980.5|42000.5|41980.5|42000.5|41980.5|0
1632103550000|2021-09-20 02:05:50|41999.9|41979.9|41994.9|41974.9|41999.9|41979.9|41994.9|41974.9|6
1632103560000|2021-09-20 02:06:00|41996.8|41976.8|41999.9|41979.9|41999.9|41979.9|41996.8|41976.8|5
1632103570000|2021-09-20 02:06:10|41997.4|41977.4|41996.2|41976.2|41997.4|41977.4|41996.2|41976.2|0
1632103580000|2021-09-20 02:06:20|41996.8|41976.8|41996.2|41976.2|41996.8|41976.8|41996.2|41976.2|3
1632103590000|2021-09-20 02:06:30|41996.8|41976.8|41996.8|41976.8|41996.8|41976.8|41996.2|41976.2|2
1632103600000|2021-09-20 02:06:40|41996.2|41976.2|41989.9|41969.9|41996.8|41976.8|41989.9|41969.9|5
1632103610000|2021-09-20 02:06:50|41986.1|41966.1|41926.8|41906.8|41986.1|41966.1|41920.5|41900.5|49
1632103620000|2021-09-20 02:07:00|41927.4|41907.4|41926.8|41906.8|41927.4|41907.4|41926.8|41906.8|4
1632103630000|2021-09-20 02:07:10|41924.9|41904.9|41923|41903|41924.9|41904.9|41923|41903|10
1632103640000|2021-09-20 02:07:20|41914.9|41894.9|41912.4|41892.4|41914.9|41894.9|41912.4|41892.4|13
1632103650000|2021-09-20 02:07:30|41911.8|41891.8|41911.8|41891.8|41914.3|41894.3|41911.8|41891.8|15
1632103660000|2021-09-20 02:07:40|41914.9|41894.9|41916.8|41896.8|41916.8|41896.8|41911.8|41891.8|20
1632103670000|2021-09-20 02:07:50|41917.4|41897.4|41922.4|41902.4|41922.4|41902.4|41917.4|41897.4|10
1632103680000|2021-09-20 02:08:00|41927.4|41907.4|41956.8|41936.8|41959.9|41939.9|41927.4|41907.4|24
1632103690000|2021-09-20 02:08:10|41949.9|41929.9|41951.2|41931.2|41951.2|41931.2|41936.8|41916.8|27
1632103700000|2021-09-20 02:08:20|41951.8|41931.8|41947.4|41927.4|41951.8|41931.8|41947.4|41927.4|4
1632103710000|2021-09-20 02:08:30|41949.9|41929.9|41957.4|41937.4|41957.4|41937.4|41949.9|41929.9|5
1632103720000|2021-09-20 02:08:40|41959.9|41939.9|41957.4|41937.4|41959.9|41939.9|41956.8|41936.8|5
1632103730000|2021-09-20 02:08:50|41956.8|41936.8|41952.4|41932.4|41956.8|41936.8|41952.4|41932.4|5
1632103740000|2021-09-20 02:09:00|||||||||5
1632103750000|2021-09-20 02:09:10|41962.4|41942.4|41964.3|41944.3|41964.3|41944.3|41962.4|41942.4|7
1632103760000|2021-09-20 02:09:20|41963|41943|41962.4|41942.4|41964.9|41944.9|41962.4|41942.4|2
1632103770000|2021-09-20 02:09:30|41961.8|41941.8|41961.8|41941.8|41961.8|41941.8|41961.8|41941.8|6
1632103780000|2021-09-20 02:09:40|41961.2|41941.2|41957.4|41937.4|41961.2|41941.2|41957.4|41937.4|1
1632103790000|2021-09-20 02:09:50|||||||||2
1632103800000|2021-09-20 02:10:00|41954.9|41934.9|41953|41933|41954.9|41934.9|41953|41933|3
1632103810000|2021-09-20 02:10:10|41950.5|41930.5|41947.4|41927.4|41950.5|41930.5|41947.4|41927.4|6
1632103820000|2021-09-20 02:10:20|41939.9|41919.9|41949.3|41929.3|41949.3|41929.3|41938|41918|31
1632103830000|2021-09-20 02:10:30|||||||||6
1632103850000|2021-09-20 02:10:50|41947.4|41927.4|41946.8|41926.8|41947.4|41927.4|41946.8|41926.8|2
1632103860000|2021-09-20 02:11:00|41944.9|41924.9|41944.9|41924.9|41944.9|41924.9|41944.9|41924.9|5
1632103870000|2021-09-20 02:11:10|41944.3|41924.3|41934.9|41914.9|41944.3|41924.3|41934.9|41914.9|2
1632103880000|2021-09-20 02:11:20|41934.3|41914.3|41934.3|41914.3|41934.3|41914.3|41934.3|41914.3|2
1632103900000|2021-09-20 02:11:40|41931.8|41911.8|41929.3|41909.3|41931.8|41911.8|41929.3|41909.3|2
1632103910000|2021-09-20 02:11:50|||||||||2
1632103920000|2021-09-20 02:12:00|41924.9|41904.9|41924.9|41904.9|41924.9|41904.9|41924.9|41904.9|8
1632103930000|2021-09-20 02:12:10|41924.3|41904.3|41924.3|41904.3|41924.3|41904.3|41924.3|41904.3|2
1632103940000|2021-09-20 02:12:20|41923.7|41903.7|41907.4|41887.4|41923.7|41903.7|41905.5|41885.5|8
1632103950000|2021-09-20 02:12:30|41905.5|41885.5|41909.9|41889.9|41909.9|41889.9|41905.5|41885.5|9
1632103960000|2021-09-20 02:12:40|41914.9|41894.9|41918.7|41898.7|41918.7|41898.7|41914.9|41894.9|6
1632103970000|2021-09-20 02:12:50|41919.3|41899.3|41914.9|41894.9|41919.3|41899.3|41913|41893|3
1632103980000|2021-09-20 02:13:00|41914.3|41894.3|41914.9|41894.9|41914.9|41894.9|41914.3|41894.3|1
1632104000000|2021-09-20 02:13:20|41916.8|41896.8|41912.4|41892.4|41916.8|41896.8|41912.4|41892.4|4
1632104010000|2021-09-20 02:13:30|41911.8|41891.8|41914.9|41894.9|41914.9|41894.9|41911.8|41891.8|0
1632104020000|2021-09-20 02:13:40|41916.8|41896.8|41911.8|41891.8|41916.8|41896.8|41911.8|41891.8|7
1632104040000|2021-09-20 02:14:00|41912.4|41892.4|41911.8|41891.8|41912.4|41892.4|41911.8|41891.8|2
1632104050000|2021-09-20 02:14:10|41912.4|41892.4|41912.4|41892.4|41912.4|41892.4|41912.4|41892.4|0
1632104060000|2021-09-20 02:14:20|41913|41893|41918.7|41898.7|41918.7|41898.7|41912.4|41892.4|3
1632104070000|2021-09-20 02:14:30|41919.3|41899.3|41951.2|41931.2|41951.2|41931.2|41919.3|41899.3|21
1632104080000|2021-09-20 02:14:40|41953.7|41933.7|41952.4|41932.4|41954.9|41934.9|41952.4|41932.4|8
1632104090000|2021-09-20 02:14:50|41954.9|41934.9|41954.3|41934.3|41954.9|41934.9|41954.3|41934.3|7
1632104100000|2021-09-20 02:15:00|41949.9|41929.9|41954.9|41934.9|41954.9|41934.9|41949.9|41929.9|10
1632104110000|2021-09-20 02:15:10|41959.3|41939.3|41966.8|41946.8|41974.3|41954.3|41959.3|41939.3|30
1632104120000|2021-09-20 02:15:20|41964.9|41944.9|41959.9|41939.9|41964.9|41944.9|41959.9|41939.9|6
1632104130000|2021-09-20 02:15:30|41959.3|41939.3|41954.9|41934.9|41959.3|41939.3|41954.9|41934.9|2
1632104140000|2021-09-20 02:15:40|||||||||1
1632104150000|2021-09-20 02:15:50|41953|41933|41938|41918|41953|41933|41938|41918|2
1632104160000|2021-09-20 02:16:00|41937.4|41917.4|41932.4|41912.4|41937.4|41917.4|41932.4|41912.4|4
1632104170000|2021-09-20 02:16:10|41929.9|41909.9|41919.3|41899.3|41929.9|41909.9|41919.3|41899.3|7
1632104180000|2021-09-20 02:16:20|41914.9|41894.9|41912.4|41892.4|41914.9|41894.9|41912.4|41892.4|0
1632104190000|2021-09-20 02:16:30|41911.8|41891.8|41904.9|41884.9|41911.8|41891.8|41904.9|41884.9|4
1632104200000|2021-09-20 02:16:40|41903|41883|41904.9|41884.9|41904.9|41884.9|41903|41883|2
1632104210000|2021-09-20 02:16:50|41896.8|41876.8|41863.6|41843.6|41898|41878|41863.6|41843.6|16
1632104220000|2021-09-20 02:17:00|41861.7|41841.7|41866.1|41846.1|41867.4|41847.4|41858.6|41838.6|15
1632104230000|2021-09-20 02:17:10|41865.5|41845.5|41861.1|41841.1|41865.5|41845.5|41861.1|41841.1|12
1632104240000|2021-09-20 02:17:20|41852.3|41832.3|41851.1|41831.1|41852.3|41832.3|41849.2|41829.2|7
1632104250000|2021-09-20 02:17:30|41848.6|41828.6|41846.1|41826.1|41851.1|41831.1|41846.1|41826.1|4
1632104260000|2021-09-20 02:17:40|41843.6|41823.6|41843.6|41823.6|41843.6|41823.6|41843.6|41823.6|7
1632104270000|2021-09-20 02:17:50|41843|41823|41843.6|41823.6|41848.6|41828.6|41841.1|41821.1|62
1632104280000|2021-09-20 02:18:00|41846.7|41826.7|41848.6|41828.6|41848.6|41828.6|41846.7|41826.7|4
1632104290000|2021-09-20 02:18:10|41853|41833|41863.6|41843.6|41863.6|41843.6|41853|41833|6
1632104300000|2021-09-20 02:18:20|41866.1|41846.1|41866.1|41846.1|41866.1|41846.1|41866.1|41846.1|1
1632104310000|2021-09-20 02:18:30|41859.8|41839.8|41856.7|41836.7|41859.8|41839.8|41853.6|41833.6|7
1632104320000|2021-09-20 02:18:40|41854.2|41834.2|41856.1|41836.1|41858.6|41838.6|41854.2|41834.2|4
1632104330000|2021-09-20 02:18:50|41855.5|41835.5|41858.6|41838.6|41858.6|41838.6|41855.5|41835.5|2
1632104340000|2021-09-20 02:19:00|41856.7|41836.7|41861.7|41841.7|41861.7|41841.7|41856.1|41836.1|7
1632104350000|2021-09-20 02:19:10|41863.6|41843.6|41863.6|41843.6|41863.6|41843.6|41863.6|41843.6|2
1632104370000|2021-09-20 02:19:30|41860.5|41840.5|41855.5|41835.5|41860.5|41840.5|41855.5|41835.5|2
1632104380000|2021-09-20 02:19:40|41853.6|41833.6|41853.6|41833.6|41853.6|41833.6|41851.7|41831.7|0
1632104390000|2021-09-20 02:19:50|41851.1|41831.1|41853.6|41833.6|41856.1|41836.1|41851.1|41831.1|1
1632104400000|2021-09-20 02:20:00|41851.1|41831.1|41831.1|41811.1|41851.1|41831.1|41831.1|41811.1|5
1632104410000|2021-09-20 02:20:10|41828.6|41808.6|41814.8|41794.8|41828.6|41808.6|41814.8|41794.8|5
1632104420000|2021-09-20 02:20:20|41816.1|41796.1|41736.7|41716.7|41818.6|41798.6|41736.7|41716.7|26
1632104430000|2021-09-20 02:20:30|41738.6|41718.6|41779.2|41759.2|41798.6|41778.6|41738.6|41718.6|34
1632104440000|2021-09-20 02:20:40|41783|41763|41794.2|41774.2|41794.2|41774.2|41781.1|41761.1|9
1632104450000|2021-09-20 02:20:50|41796.1|41776.1|41798.6|41778.6|41798.6|41778.6|41794.2|41774.2|8
1632104460000|2021-09-20 02:21:00|41799.2|41779.2|41799.2|41779.2|41799.2|41779.2|41799.2|41779.2|7
1632104470000|2021-09-20 02:21:10|41798.6|41778.6|41798.6|41778.6|41798.6|41778.6|41798.6|41778.6|0
1632104480000|2021-09-20 02:21:20|41799.2|41779.2|41801.1|41781.1|41801.1|41781.1|41798.6|41778.6|1
1632104490000|2021-09-20 02:21:30|41800.5|41780.5|41798.6|41778.6|41800.5|41780.5|41796.7|41776.7|3
1632104500000|2021-09-20 02:21:40|41799.2|41779.2|41799.8|41779.8|41801.7|41781.7|41799.2|41779.2|3
1632104510000|2021-09-20 02:21:50|41797.3|41777.3|41796.7|41776.7|41797.3|41777.3|41796.7|41776.7|4
1632104520000|2021-09-20 02:22:00|41796.1|41776.1|41796.1|41776.1|41796.1|41776.1|41796.1|41776.1|0
1632104530000|2021-09-20 02:22:10|41793.6|41773.6|41793.6|41773.6|41793.6|41773.6|41793.6|41773.6|1
1632104540000|2021-09-20 02:22:20|41791.1|41771.1|41780.5|41760.5|41791.1|41771.1|41774.8|41754.8|6
1632104550000|2021-09-20 02:22:30|41778.6|41758.6|41778.6|41758.6|41783|41763|41778.6|41758.6|4
1632104560000|2021-09-20 02:22:40|41780.5|41760.5|41791.1|41771.1|41791.1|41771.1|41780.5|41760.5|7
1632104570000|2021-09-20 02:22:50|41788.6|41768.6|41776.1|41756.1|41788.6|41768.6|41776.1|41756.1|8
1632104580000|2021-09-20 02:23:00|41778|41758|41776.1|41756.1|41778.6|41758.6|41776.1|41756.1|14
1632104590000|2021-09-20 02:23:10|41768.6|41748.6|41768.6|41748.6|41768.6|41748.6|41763|41743|10
1632104600000|2021-09-20 02:23:20|41771.1|41751.1|41768.6|41748.6|41771.1|41751.1|41768.6|41748.6|7
1632104610000|2021-09-20 02:23:30|41771.1|41751.1|41769.2|41749.2|41774.2|41754.2|41769.2|41749.2|4
1632104620000|2021-09-20 02:23:40|41767.3|41747.3|41769.2|41749.2|41769.2|41749.2|41767.3|41747.3|7
1632104630000|2021-09-20 02:23:50|41761.7|41741.7|41759.8|41739.8|41761.7|41741.7|41754.8|41734.8|20
1632104640000|2021-09-20 02:24:00|41757.9|41737.9|41749.8|41729.8|41759.8|41739.8|41749.8|41729.8|5
1632104650000|2021-09-20 02:24:10|41752.3|41732.3|41754.8|41734.8|41754.8|41734.8|41750.4|41730.4|15
1632104660000|2021-09-20 02:24:20|41752.3|41732.3|41749.8|41729.8|41752.3|41732.3|41747.3|41727.3|21
1632104670000|2021-09-20 02:24:30|41751.7|41731.7|41764.8|41744.8|41764.8|41744.8|41751.7|41731.7|11
1632104680000|2021-09-20 02:24:40|41765.4|41745.4|41772.3|41752.3|41772.3|41752.3|41765.4|41745.4|6
1632104690000|2021-09-20 02:24:50|41774.8|41754.8|41774.8|41754.8|41774.8|41754.8|41772.3|41752.3|3
1632104700000|2021-09-20 02:25:00|41776.7|41756.7|41776.7|41756.7|41776.7|41756.7|41776.7|41756.7|8
1632104710000|2021-09-20 02:25:10|||||||||12
1632104720000|2021-09-20 02:25:20|41774.8|41754.8|41772.9|41752.9|41774.8|41754.8|41772.9|41752.9|5
1632104730000|2021-09-20 02:25:30|41774.8|41754.8|41779.8|41759.8|41779.8|41759.8|41774.8|41754.8|9
1632104740000|2021-09-20 02:25:40|41782.3|41762.3|41782.9|41762.9|41787.3|41767.3|41782.3|41762.3|6
1632104750000|2021-09-20 02:25:50|41782.3|41762.3|41782.3|41762.3|41782.3|41762.3|41782.3|41762.3|2
1632104760000|2021-09-20 02:26:00|||||||||1
1632104770000|2021-09-20 02:26:10|41784.8|41764.8|41794.8|41774.8|41797.3|41777.3|41784.8|41764.8|35
1632104780000|2021-09-20 02:26:20|41789.8|41769.8|41768.5|41748.5|41789.8|41769.8|41768.5|41748.5|41
1632104790000|2021-09-20 02:26:30|41770.4|41750.4|41776|41756|41776.6|41756.6|41770.4|41750.4|5
1632104800000|2021-09-20 02:26:40|41778.5|41758.5|41778.5|41758.5|41784.8|41764.8|41778.5|41758.5|10
1632104810000|2021-09-20 02:26:50|41780.4|41760.4|41773.5|41753.5|41780.4|41760.4|41771.6|41751.6|3
1632104820000|2021-09-20 02:27:00|41771|41751|41790.4|41770.4|41790.4|41770.4|41769.1|41749.1|27
1632104830000|2021-09-20 02:27:10|41793.5|41773.5|41803.5|41783.5|41803.5|41783.5|41793.5|41773.5|12
1632104840000|2021-09-20 02:27:20|41802.9|41782.9|41801|41781|41803.5|41783.5|41801|41781|4
1632104850000|2021-09-20 02:27:30|41799.1|41779.1|41812.3|41792.3|41812.3|41792.3|41797.2|41777.2|7
1632104860000|2021-09-20 02:27:40|41810.4|41790.4|41805.4|41785.4|41810.4|41790.4|41805.4|41785.4|6
1632104870000|2021-09-20 02:27:50|41806|41786|41801|41781|41806|41786|41801|41781|0
1632104880000|2021-09-20 02:28:00|41800.4|41780.4|41805.4|41785.4|41805.4|41785.4|41800.4|41780.4|14
1632104890000|2021-09-20 02:28:10|41804.8|41784.8|41806|41786|41806|41786|41804.8|41784.8|3
1632104900000|2021-09-20 02:28:20|41808.5|41788.5|41808.5|41788.5|41810.4|41790.4|41808.5|41788.5|2
1632104910000|2021-09-20 02:28:30|41806|41786|41800.4|41780.4|41806|41786|41800.4|41780.4|4
1632104920000|2021-09-20 02:28:40|41801|41781|41803.5|41783.5|41803.5|41783.5|41801|41781|5
1632104940000|2021-09-20 02:29:00|41807.9|41787.9|41811|41791|41815.4|41795.4|41807.9|41787.9|2
1632104950000|2021-09-20 02:29:10|41812.2|41792.2|41811|41791|41812.2|41792.2|41809.1|41789.1|4
1632104960000|2021-09-20 02:29:20|41809.1|41789.1|41809.1|41789.1|41809.1|41789.1|41809.1|41789.1|1
1632104970000|2021-09-20 02:29:30|41811|41791|41809.1|41789.1|41811|41791|41809.1|41789.1|1
1632104980000|2021-09-20 02:29:40|41811|41791|41810.4|41790.4|41811|41791|41810.4|41790.4|1
1632104990000|2021-09-20 02:29:50|41811|41791|41831|41811|41831|41811|41810.4|41790.4|23
1632105000000|2021-09-20 02:30:00|41826.6|41806.6|41811|41791|41828.5|41808.5|41811|41791|33
1632105010000|2021-09-20 02:30:10|41810.4|41790.4|41805.4|41785.4|41810.4|41790.4|41802.9|41782.9|10
1632105020000|2021-09-20 02:30:20|41803.5|41783.5|41801|41781|41803.5|41783.5|41801|41781|6
1632105030000|2021-09-20 02:30:30|41801.6|41781.6|41796|41776|41806|41786|41796|41776|10
1632105040000|2021-09-20 02:30:40|||||||||1
1632105050000|2021-09-20 02:30:50|41799.1|41779.1|41798.5|41778.5|41799.1|41779.1|41798.5|41778.5|3
1632105060000|2021-09-20 02:31:00|41799.7|41779.7|41803.5|41783.5|41803.5|41783.5|41798.5|41778.5|5
1632105070000|2021-09-20 02:31:10|41812.9|41792.9|41812.3|41792.3|41812.9|41792.9|41812.3|41792.3|4
1632105080000|2021-09-20 02:31:20|41810.4|41790.4|41810.4|41790.4|41810.4|41790.4|41810.4|41790.4|2
1632105090000|2021-09-20 02:31:30|41806|41786|41801|41781|41806|41786|41801|41781|13
1632105100000|2021-09-20 02:31:40|||||||||7
1632105110000|2021-09-20 02:31:50|41806|41786|41806|41786|41806|41786|41806|41786|7
1632105120000|2021-09-20 02:32:00|||||||||6
1632105130000|2021-09-20 02:32:10|41803.5|41783.5|41801|41781|41803.5|41783.5|41801|41781|3
1632105140000|2021-09-20 02:32:20|||||||||1
1632105150000|2021-09-20 02:32:30|41800.4|41780.4|41798.5|41778.5|41801|41781|41798.5|41778.5|2
1632105160000|2021-09-20 02:32:40|41796|41776|41796|41776|41796|41776|41796|41776|0
1632105170000|2021-09-20 02:32:50|41798.5|41778.5|41798.5|41778.5|41798.5|41778.5|41798.5|41778.5|1
1632105180000|2021-09-20 02:33:00|41796|41776|41791|41771|41796|41776|41791|41771|9
1632105190000|2021-09-20 02:33:10|41790.4|41770.4|41791|41771|41794.8|41774.8|41790.4|41770.4|5
1632105200000|2021-09-20 02:33:20|41790.4|41770.4|41792.3|41772.3|41792.3|41772.3|41786.6|41766.6|23
1632105210000|2021-09-20 02:33:30|41792.9|41772.9|41792.3|41772.3|41792.9|41772.9|41792.3|41772.3|0
1632105220000|2021-09-20 02:33:40|41792.9|41772.9|41795.4|41775.4|41795.4|41775.4|41792.9|41772.9|7
1632105230000|2021-09-20 02:33:50|||||||||1
1632105240000|2021-09-20 02:34:00|41793.5|41773.5|41796|41776|41796|41776|41793.5|41773.5|10
1632105250000|2021-09-20 02:34:10|41798.5|41778.5|41798.5|41778.5|41800.4|41780.4|41796.6|41776.6|3
1632105260000|2021-09-20 02:34:20|41797.9|41777.9|41795.4|41775.4|41797.9|41777.9|41795.4|41775.4|1
1632105270000|2021-09-20 02:34:30|41791.6|41771.6|41783.5|41763.5|41792.9|41772.9|41783.5|41763.5|15
1632105280000|2021-09-20 02:34:40|41785.4|41765.4|41785.4|41765.4|41785.4|41765.4|41785.4|41765.4|2
1632105300000|2021-09-20 02:35:00|41782.9|41762.9|41781|41761|41782.9|41762.9|41781|41761|13
1632105310000|2021-09-20 02:35:10|41777.2|41757.2|41770.4|41750.4|41777.2|41757.2|41770.4|41750.4|13
1632105320000|2021-09-20 02:35:20|41771|41751|41771|41751|41771|41751|41770.4|41750.4|1
1632105330000|2021-09-20 02:35:30|41768.5|41748.5|41777.9|41757.9|41777.9|41757.9|41768.5|41748.5|14
1632105340000|2021-09-20 02:35:40|41780.4|41760.4|41778.5|41758.5|41780.4|41760.4|41778.5|41758.5|0
1632105350000|2021-09-20 02:35:50|||||||||4
1632105370000|2021-09-20 02:36:10|41779.1|41759.1|41780.4|41760.4|41780.4|41760.4|41778.5|41758.5|0
1632105380000|2021-09-20 02:36:20|41781.6|41761.6|41778.5|41758.5|41781.6|41761.6|41778.5|41758.5|3
1632105390000|2021-09-20 02:36:30|41779.1|41759.1|41799.1|41779.1|41799.1|41779.1|41778.5|41758.5|33
1632105400000|2021-09-20 02:36:40|41798.5|41778.5|41800.4|41780.4|41801|41781|41796|41776|9
1632105410000|2021-09-20 02:36:50|41796.6|41776.6|41773.5|41753.5|41796.6|41776.6|41773.5|41753.5|18
1632105420000|2021-09-20 02:37:00|41768.5|41748.5|41748.5|41728.5|41768.5|41748.5|41748.5|41728.5|28
1632105430000|2021-09-20 02:37:10|41751|41731|41753.5|41733.5|41753.5|41733.5|41751|41731|27
1632105440000|2021-09-20 02:37:20|41763.5|41743.5|41768.5|41748.5|41768.5|41748.5|41763.5|41743.5|3
1632105450000|2021-09-20 02:37:30|41771|41751|41773.5|41753.5|41773.5|41753.5|41771|41751|2
1632105460000|2021-09-20 02:37:40|41774.1|41754.1|41786|41766|41786|41766|41774.1|41754.1|1
1632105470000|2021-09-20 02:37:50|41786.6|41766.6|41795.4|41775.4|41795.4|41775.4|41786.6|41766.6|3
1632105480000|2021-09-20 02:38:00|||||||||8
1632105490000|2021-09-20 02:38:10|41797.3|41777.3|41801|41781|41801|41781|41797.3|41777.3|11
1632105500000|2021-09-20 02:38:20|41798.5|41778.5|41798.5|41778.5|41801|41781|41798.5|41778.5|2
1632105510000|2021-09-20 02:38:30|||||||||1
1632105520000|2021-09-20 02:38:40|||||||||2
1632105540000|2021-09-20 02:39:00|||||||||2
1632105550000|2021-09-20 02:39:10|||||||||1
1632105580000|2021-09-20 02:39:40|41799.1|41779.1|41801|41781|41801|41781|41799.1|41779.1|7
1632105590000|2021-09-20 02:39:50|41803.5|41783.5|41806|41786|41806|41786|41803.5|41783.5|7
1632105600000|2021-09-20 02:40:00|41808.5|41788.5|41806|41786|41808.5|41788.5|41806|41786|5
1632105610000|2021-09-20 02:40:10|41807.9|41787.9|41808.5|41788.5|41808.5|41788.5|41807.9|41787.9|4
1632105620000|2021-09-20 02:40:20|41804.1|41784.1|41804.1|41784.1|41804.1|41784.1|41804.1|41784.1|2
1632105640000|2021-09-20 02:40:40|41806|41786|41806|41786|41806|41786|41806|41786|7
1632105660000|2021-09-20 02:41:00|41808.5|41788.5|41821|41801|41821|41801|41808.5|41788.5|10
1632105670000|2021-09-20 02:41:10|41826|41806|41821|41801|41826|41806|41821|41801|11
1632105680000|2021-09-20 02:41:20|||||||||1
1632105690000|2021-09-20 02:41:30|41818.5|41798.5|41816|41796|41818.5|41798.5|41816|41796|1
1632105700000|2021-09-20 02:41:40|41809.7|41789.7|41798.5|41778.5|41809.7|41789.7|41798.5|41778.5|11
1632105710000|2021-09-20 02:41:50|41795.4|41775.4|41795.4|41775.4|41795.4|41775.4|41795.4|41775.4|0
1632105720000|2021-09-20 02:42:00|41794.8|41774.8|41796|41776|41796|41776|41793.5|41773.5|6
1632105730000|2021-09-20 02:42:10|41794.1|41774.1|41793.5|41773.5|41796|41776|41793.5|41773.5|4
1632105740000|2021-09-20 02:42:20|41796|41776|41796|41776|41796|41776|41796|41776|1
1632105760000|2021-09-20 02:42:40|41793.5|41773.5|41790.4|41770.4|41793.5|41773.5|41790.4|41770.4|7
1632105770000|2021-09-20 02:42:50|41788.5|41768.5|41783.5|41763.5|41788.5|41768.5|41783.5|41763.5|2
1632105780000|2021-09-20 02:43:00|||||||||1
1632105790000|2021-09-20 02:43:10|||||||||4
1632105810000|2021-09-20 02:43:30|41787.9|41767.9|41791.6|41771.6|41791.6|41771.6|41787.9|41767.9|12
1632105820000|2021-09-20 02:43:40|41796.7|41776.7|41793.5|41773.5|41796.7|41776.7|41791.6|41771.6|9
1632105830000|2021-09-20 02:43:50|||||||||3
1632105840000|2021-09-20 02:44:00|41796|41776|41796|41776|41796|41776|41796|41776|2
1632105850000|2021-09-20 02:44:10|||||||||2
1632105860000|2021-09-20 02:44:20|||||||||5
1632105890000|2021-09-20 02:44:50|41798.5|41778.5|41800.4|41780.4|41800.4|41780.4|41798.5|41778.5|4
1632105900000|2021-09-20 02:45:00|41801|41781|41801|41781|41806|41786|41801|41781|5
1632105910000|2021-09-20 02:45:10|41796|41776|41796|41776|41796|41776|41796|41776|5
1632105920000|2021-09-20 02:45:20|41794.1|41774.1|41796|41776|41796|41776|41793.5|41773.5|8
1632105930000|2021-09-20 02:45:30|41794.1|41774.1|41793.5|41773.5|41794.1|41774.1|41793.5|41773.5|0
1632105940000|2021-09-20 02:45:40|||||||||2
1632105950000|2021-09-20 02:45:50|41796|41776|41791|41771|41796|41776|41791|41771|3
1632105960000|2021-09-20 02:46:00|41789.1|41769.1|41791|41771|41791|41771|41782.9|41762.9|13
1632105970000|2021-09-20 02:46:10|41792.9|41772.9|41791|41771|41796|41776|41791|41771|4
1632105980000|2021-09-20 02:46:20|41792.9|41772.9|41793.5|41773.5|41793.5|41773.5|41792.9|41772.9|2
1632105990000|2021-09-20 02:46:30|41792.9|41772.9|41790.4|41770.4|41792.9|41772.9|41790.4|41770.4|1
1632106000000|2021-09-20 02:46:40|41793.5|41773.5|41791|41771|41793.5|41773.5|41791|41771|10
1632106010000|2021-09-20 02:46:50|41791.6|41771.6|41791.6|41771.6|41791.6|41771.6|41791.6|41771.6|6
1632106020000|2021-09-20 02:47:00|41793.5|41773.5|41794.1|41774.1|41794.1|41774.1|41793.5|41773.5|0
1632106030000|2021-09-20 02:47:10|41794.7|41774.7|41796|41776|41796|41776|41791|41771|14
1632106050000|2021-09-20 02:47:30|41800.4|41780.4|41801|41781|41801|41781|41800.4|41780.4|2
1632106060000|2021-09-20 02:47:40|41803.5|41783.5|41803.5|41783.5|41803.5|41783.5|41803.5|41783.5|2
1632106070000|2021-09-20 02:47:50|||||||||1
1632106080000|2021-09-20 02:48:00|41805.4|41785.4|41803.5|41783.5|41806|41786|41803.5|41783.5|3
1632106090000|2021-09-20 02:48:10|41801.6|41781.6|41800.4|41780.4|41801.6|41781.6|41799.1|41779.1|3
1632106100000|2021-09-20 02:48:20|41801|41781|41793.5|41773.5|41801|41781|41793.5|41773.5|2
1632106110000|2021-09-20 02:48:30|41791.6|41771.6|41793.5|41773.5|41793.5|41773.5|41791.6|41771.6|3
1632106130000|2021-09-20 02:48:50|41795.4|41775.4|41796|41776|41796|41776|41795.4|41775.4|3
1632106140000|2021-09-20 02:49:00|41797.9|41777.9|41806|41786|41806|41786|41797.9|41777.9|1
1632106150000|2021-09-20 02:49:10|41803.5|41783.5|41803.5|41783.5|41803.5|41783.5|41803.5|41783.5|2
1632106160000|2021-09-20 02:49:20|41801|41781|41801|41781|41801|41781|41801|41781|7
1632106170000|2021-09-20 02:49:30|41803.5|41783.5|41803.5|41783.5|41803.5|41783.5|41803.5|41783.5|1
1632106190000|2021-09-20 02:49:50|41805.4|41785.4|41812.9|41792.9|41812.9|41792.9|41805.4|41785.4|1
1632106200000|2021-09-20 02:50:00|41814.8|41794.8|41803.5|41783.5|41814.8|41794.8|41803.5|41783.5|11
1632106210000|2021-09-20 02:50:10|||||||||2
1632106220000|2021-09-20 02:50:20|41801|41781|41801|41781|41801|41781|41801|41781|3
1632106240000|2021-09-20 02:50:40|||||||||2
1632106250000|2021-09-20 02:50:50|41806|41786|41808.5|41788.5|41808.5|41788.5|41806|41786|0
1632106260000|2021-09-20 02:51:00|||||||||2
1632106270000|2021-09-20 02:51:10|41811|41791|41811|41791|41811|41791|41811|41791|0
1632106280000|2021-09-20 02:51:20|41810.4|41790.4|41811|41791|41811|41791|41806|41786|2
1632106290000|2021-09-20 02:51:30|41810.4|41790.4|41798.5|41778.5|41811|41791|41798.5|41778.5|5
1632106300000|2021-09-20 02:51:40|41800.4|41780.4|41796|41776|41800.4|41780.4|41796|41776|3
1632106310000|2021-09-20 02:51:50|||||||||5
1632106320000|2021-09-20 02:52:00|41794.1|41774.1|41791|41771|41794.1|41774.1|41790.4|41770.4|1
1632106330000|2021-09-20 02:52:10|41792.9|41772.9|41793.5|41773.5|41793.5|41773.5|41792.9|41772.9|1
1632106350000|2021-09-20 02:52:30|41795.4|41775.4|41792.9|41772.9|41797.9|41777.9|41792.9|41772.9|10
1632106360000|2021-09-20 02:52:40|41790.4|41770.4|41784.1|41764.1|41790.4|41770.4|41784.1|41764.1|7
1632106370000|2021-09-20 02:52:50|41782.2|41762.2|41777.2|41757.2|41782.2|41762.2|41777.2|41757.2|0
1632106380000|2021-09-20 02:53:00|41779.7|41759.7|41779.7|41759.7|41779.7|41759.7|41779.7|41759.7|1
1632106390000|2021-09-20 02:53:10|41776|41756|41774.1|41754.1|41776|41756|41774.1|41754.1|12
1632106400000|2021-09-20 02:53:20|41772.2|41752.2|41766|41746|41772.2|41752.2|41766|41746|7
1632106410000|2021-09-20 02:53:30|41768.5|41748.5|41763.5|41743.5|41770.4|41750.4|41763.5|41743.5|2
1632106420000|2021-09-20 02:53:40|41762.9|41742.9|41758.5|41738.5|41763.5|41743.5|41758.5|41738.5|8
1632106430000|2021-09-20 02:53:50|||||||||2
1632106440000|2021-09-20 02:54:00|41754.1|41734.1|41747.2|41727.2|41754.1|41734.1|41747.2|41727.2|15
1632106450000|2021-09-20 02:54:10|41745.3|41725.3|41734.2|41714.2|41745.3|41725.3|41734.2|41714.2|6
1632106460000|2021-09-20 02:54:20|41731.7|41711.7|41735.4|41715.4|41735.4|41715.4|41731.7|41711.7|6
1632106470000|2021-09-20 02:54:30|||||||||2
1632106480000|2021-09-20 02:54:40|||||||||4
1632106490000|2021-09-20 02:54:50|41731|41711|41730.4|41710.4|41731|41711|41730.4|41710.4|11
1632106500000|2021-09-20 02:55:00|41731|41711|41730.4|41710.4|41731|41711|41730.4|41710.4|0
1632106510000|2021-09-20 02:55:10|41731|41711|41731|41711|41731|41711|41731|41711|1
1632106520000|2021-09-20 02:55:20|41730.4|41710.4|41734.8|41714.8|41734.8|41714.8|41730.4|41710.4|5
1632106530000|2021-09-20 02:55:30|41735.4|41715.4|41740.4|41720.4|41740.4|41720.4|41735.4|41715.4|2
1632106540000|2021-09-20 02:55:40|41741|41721|41743.5|41723.5|41743.5|41723.5|41741|41721|1
1632106550000|2021-09-20 02:55:50|||||||||1
1632106560000|2021-09-20 02:56:00|41742.9|41722.9|41742.9|41722.9|41742.9|41722.9|41742.9|41722.9|6
1632106570000|2021-09-20 02:56:10|41740.4|41720.4|41739.1|41719.1|41740.4|41720.4|41736|41716|6
1632106580000|2021-09-20 02:56:20|41738.5|41718.5|41743.5|41723.5|41743.5|41723.5|41738.5|41718.5|7
1632106590000|2021-09-20 02:56:30|41741.6|41721.6|41741.6|41721.6|41741.6|41721.6|41741|41721|4
1632106600000|2021-09-20 02:56:40|41741|41721|41738.5|41718.5|41741|41721|41738.5|41718.5|2
1632106620000|2021-09-20 02:57:00|41741|41721|41740.4|41720.4|41741|41721|41740.4|41720.4|2
1632106630000|2021-09-20 02:57:10|41738.5|41718.5|41737.9|41717.9|41738.5|41718.5|41737.9|41717.9|0
1632106640000|2021-09-20 02:57:20|41734.1|41714.1|41734.1|41714.1|41734.1|41714.1|41734.1|41714.1|1
1632106650000|2021-09-20 02:57:30|41736|41716|41729.1|41709.1|41736|41716|41729.1|41709.1|2
1632106660000|2021-09-20 02:57:40|41733.5|41713.5|41728.5|41708.5|41733.5|41713.5|41728.5|41708.5|2
1632106670000|2021-09-20 02:57:50|41731|41711|41731|41711|41731|41711|41731|41711|2
1632106680000|2021-09-20 02:58:00|41729.1|41709.1|41729.1|41709.1|41729.1|41709.1|41729.1|41709.1|0
1632106690000|2021-09-20 02:58:10|41728.5|41708.5|41729.1|41709.1|41729.1|41709.1|41728.5|41708.5|1
1632106700000|2021-09-20 02:58:20|41731|41711|41731|41711|41731|41711|41731|41711|2
1632106710000|2021-09-20 02:58:30|41730.4|41710.4|41728.5|41708.5|41730.4|41710.4|41728.5|41708.5|4
1632106720000|2021-09-20 02:58:40|41731|41711|41732.9|41712.9|41732.9|41712.9|41731|41711|2
1632106730000|2021-09-20 02:58:50|41731|41711|41711|41691|41731|41711|41711|41691|22
1632106750000|2021-09-20 02:59:10|41708.5|41688.5|41708.5|41688.5|41708.5|41688.5|41708.5|41688.5|7
1632106760000|2021-09-20 02:59:20|41706|41686|41704.1|41684.1|41706|41686|41704.1|41684.1|12
1632106770000|2021-09-20 02:59:30|41703.5|41683.5|41711|41691|41711|41691|41703.5|41683.5|4
1632106780000|2021-09-20 02:59:40|41716|41696|41718.5|41698.5|41718.5|41698.5|41716|41696|6
1632106790000|2021-09-20 02:59:50|41721|41701|41721|41701|41721|41701|41721|41701|9
1632106800000|2021-09-20 03:00:00|41718.5|41698.5|41718.5|41698.5|41718.5|41698.5|41718.5|41698.5|7
1632106810000|2021-09-20 03:00:10|41720.4|41700.4|41716|41696|41721|41701|41716|41696|8
1632106820000|2021-09-20 03:00:20|41713.5|41693.5|41706|41686|41713.5|41693.5|41706|41686|2
1632106830000|2021-09-20 03:00:30|41708.5|41688.5|41708.5|41688.5|41708.5|41688.5|41703.5|41683.5|4
1632106840000|2021-09-20 03:00:40|41706|41686|41708.5|41688.5|41708.5|41688.5|41706|41686|2
1632106850000|2021-09-20 03:00:50|||||||||1
1632106870000|2021-09-20 03:01:10|41711|41691|41709.1|41689.1|41713.5|41693.5|41709.1|41689.1|5
1632106880000|2021-09-20 03:01:20|41708.5|41688.5|41708.5|41688.5|41708.5|41688.5|41708.5|41688.5|0
1632106890000|2021-09-20 03:01:30|||||||||2
1632106900000|2021-09-20 03:01:40|||||||||4
1632106910000|2021-09-20 03:01:50|41706.6|41686.6|41706|41686|41706.6|41686.6|41706|41686|0
1632106920000|2021-09-20 03:02:00|||||||||1
1632106930000|2021-09-20 03:02:10|41704.1|41684.1|41704.1|41684.1|41704.1|41684.1|41704.1|41684.1|7
1632106940000|2021-09-20 03:02:20|41706|41686|41700.4|41680.4|41706|41686|41699.1|41679.1|18
1632106950000|2021-09-20 03:02:30|||||||||2
1632106960000|2021-09-20 03:02:40|41701|41681|41701|41681|41701|41681|41701|41681|0
1632106970000|2021-09-20 03:02:50|41700.4|41680.4|41700.4|41680.4|41700.4|41680.4|41700.4|41680.4|4
1632106980000|2021-09-20 03:03:00|41701|41681|41700.4|41680.4|41701|41681|41698.5|41678.5|7
1632106990000|2021-09-20 03:03:10|41702.3|41682.3|41711|41691|41713.5|41693.5|41702.3|41682.3|17
1632107000000|2021-09-20 03:03:20|41708.5|41688.5|41708.5|41688.5|41710.4|41690.4|41706|41686|4
1632107010000|2021-09-20 03:03:30|41706|41686|41703.5|41683.5|41706|41686|41703.5|41683.5|8
1632107030000|2021-09-20 03:03:50|41705.4|41685.4|41705.4|41685.4|41705.4|41685.4|41705.4|41685.4|1
1632107040000|2021-09-20 03:04:00|41703.5|41683.5|41700.4|41680.4|41703.5|41683.5|41700.4|41680.4|2
1632107050000|2021-09-20 03:04:10|||||||||3
1632107060000|2021-09-20 03:04:20|41697.9|41677.9|41700.4|41680.4|41700.4|41680.4|41697.9|41677.9|1
1632107070000|2021-09-20 03:04:30|||||||||1
1632107100000|2021-09-20 03:05:00|||||||||1
1632107110000|2021-09-20 03:05:10|41698.5|41678.5|41697.3|41677.3|41698.5|41678.5|41695.4|41675.4|9
1632107120000|2021-09-20 03:05:20|41697.9|41677.9|41699.8|41679.8|41699.8|41679.8|41697.9|41677.9|2
1632107140000|2021-09-20 03:05:40|41697.9|41677.9|41699.8|41679.8|41699.8|41679.8|41697.9|41677.9|0
1632107160000|2021-09-20 03:06:00|41697.9|41677.9|41696|41676|41697.9|41677.9|41696|41676|2
1632107170000|2021-09-20 03:06:10|41695.4|41675.4|41695.4|41675.4|41695.4|41675.4|41695.4|41675.4|3
1632107180000|2021-09-20 03:06:20|41693.5|41673.5|41686|41666|41693.5|41673.5|41686|41666|5
1632107190000|2021-09-20 03:06:30|41687.9|41667.9|41687.9|41667.9|41687.9|41667.9|41687.9|41667.9|5
1632107210000|2021-09-20 03:06:50|||||||||1
1632107220000|2021-09-20 03:07:00|41686|41666|41686|41666|41688.5|41668.5|41686|41666|2
1632107230000|2021-09-20 03:07:10|41682.9|41662.9|41682.9|41662.9|41682.9|41662.9|41682.9|41662.9|2
1632107240000|2021-09-20 03:07:20|||||||||1
1632107250000|2021-09-20 03:07:30|41683.5|41663.5|41682.9|41662.9|41683.5|41663.5|41682.9|41662.9|0
1632107260000|2021-09-20 03:07:40|41685.4|41665.4|41685.4|41665.4|41685.4|41665.4|41685.4|41665.4|3
1632107270000|2021-09-20 03:07:50|||||||||1
1632107280000|2021-09-20 03:08:00|||||||||1
1632107290000|2021-09-20 03:08:10|41682.9|41662.9|41682.9|41662.9|41682.9|41662.9|41682.9|41662.9|3
1632107300000|2021-09-20 03:08:20|41684.8|41664.8|41682.3|41662.3|41685.4|41665.4|41682.3|41662.3|5
1632107310000|2021-09-20 03:08:30|41680.4|41660.4|41680.4|41660.4|41680.4|41660.4|41680.4|41660.4|0
1632107320000|2021-09-20 03:08:40|41679.8|41659.8|41677.9|41657.9|41679.8|41659.8|41677.9|41657.9|8
1632107330000|2021-09-20 03:08:50|41676|41656|41677.9|41657.9|41678.5|41658.5|41676|41656|2
1632107340000|2021-09-20 03:09:00|41678.5|41658.5|41676.6|41656.6|41678.5|41658.5|41675.4|41655.4|7
1632107350000|2021-09-20 03:09:10|41676|41656|41676|41656|41676|41656|41676|41656|2
1632107360000|2021-09-20 03:09:20|41675.4|41655.4|41673.5|41653.5|41675.4|41655.4|41673.5|41653.5|0
1632107370000|2021-09-20 03:09:30|41671.6|41651.6|41671|41651|41671.6|41651.6|41671|41651|2
1632107380000|2021-09-20 03:09:40|41666.6|41646.6|41661.6|41641.6|41666.6|41646.6|41661.6|41641.6|11
1632107390000|2021-09-20 03:09:50|41663.5|41643.5|41663.5|41643.5|41663.5|41643.5|41661.6|41641.6|6
1632107400000|2021-09-20 03:10:00|41661.6|41641.6|41663.5|41643.5|41663.5|41643.5|41661.6|41641.6|3
1632107410000|2021-09-20 03:10:10|41662.9|41642.9|41660.4|41640.4|41662.9|41642.9|41660.4|41640.4|3
1632107420000|2021-09-20 03:10:20|||||||||1
1632107430000|2021-09-20 03:10:30|41665.4|41645.4|41660.4|41640.4|41665.4|41645.4|41660.4|41640.4|3
1632107440000|2021-09-20 03:10:40|41662.3|41642.3|41661.6|41641.6|41662.3|41642.3|41661.6|41641.6|5
1632107450000|2021-09-20 03:10:50|41660.4|41640.4|41665.4|41645.4|41665.4|41645.4|41660.4|41640.4|0
1632107460000|2021-09-20 03:11:00|41663.5|41643.5|41668.5|41648.5|41668.5|41648.5|41663.5|41643.5|2
1632107480000|2021-09-20 03:11:20|41674.8|41654.8|41675.4|41655.4|41677.9|41657.9|41674.8|41654.8|15
1632107490000|2021-09-20 03:11:30|||||||||3
1632107500000|2021-09-20 03:11:40|41672.9|41652.9|41672.9|41652.9|41672.9|41652.9|41672.9|41652.9|0
1632107510000|2021-09-20 03:11:50|41675.4|41655.4|41673.5|41653.5|41675.4|41655.4|41671|41651|4
1632107520000|2021-09-20 03:12:00|41674.1|41654.1|41674.1|41654.1|41674.1|41654.1|41673.5|41653.5|5
1632107530000|2021-09-20 03:12:10|41673.5|41653.5|41675.4|41655.4|41675.4|41655.4|41673.5|41653.5|7
1632107540000|2021-09-20 03:12:20|41676|41656|41673.5|41653.5|41676|41656|41673.5|41653.5|11
1632107550000|2021-09-20 03:12:30|41671.6|41651.6|41671.6|41651.6|41671.6|41651.6|41671.6|41651.6|4
1632107560000|2021-09-20 03:12:40|41671|41651|41668.5|41648.5|41671|41651|41668.5|41648.5|2
1632107570000|2021-09-20 03:12:50|41669.1|41649.1|41673.5|41653.5|41673.5|41653.5|41669.1|41649.1|1
1632107580000|2021-09-20 03:13:00|41672.3|41652.3|41663.5|41643.5|41672.3|41652.3|41662.9|41642.9|17
1632107590000|2021-09-20 03:13:10|41665.4|41645.4|41668.5|41648.5|41668.5|41648.5|41665.4|41645.4|21
1632107600000|2021-09-20 03:13:20|41666.6|41646.6|41668.5|41648.5|41668.5|41648.5|41665.4|41645.4|15
1632107610000|2021-09-20 03:13:30|41666|41646|41668.5|41648.5|41668.5|41648.5|41665.4|41645.4|1
1632107620000|2021-09-20 03:13:40|41667.9|41647.9|41668.5|41648.5|41668.5|41648.5|41667.9|41647.9|22
1632107630000|2021-09-20 03:13:50|41667.9|41647.9|41668.5|41648.5|41668.5|41648.5|41663.5|41643.5|3
1632107640000|2021-09-20 03:14:00|41667.9|41647.9|41667.9|41647.9|41668.5|41648.5|41666|41646|2
1632107650000|2021-09-20 03:14:10|41668.5|41648.5|41667.9|41647.9|41668.5|41648.5|41667.9|41647.9|4
1632107660000|2021-09-20 03:14:20|41668.5|41648.5|41663.5|41643.5|41668.5|41648.5|41662.9|41642.9|8
1632107670000|2021-09-20 03:14:30|41662.9|41642.9|41668.5|41648.5|41668.5|41648.5|41662.9|41642.9|20
1632107680000|2021-09-20 03:14:40|41666|41646|41671|41651|41671|41651|41665.4|41645.4|8
1632107690000|2021-09-20 03:14:50|41669.1|41649.1|41670.4|41650.4|41670.4|41650.4|41668.5|41648.5|8
1632107700000|2021-09-20 03:15:00|41668.5|41648.5|41667.9|41647.9|41670.4|41650.4|41667.9|41647.9|3
1632107710000|2021-09-20 03:15:10|41665.4|41645.4|41665.4|41645.4|41665.4|41645.4|41665.4|41645.4|5
1632107720000|2021-09-20 03:15:20|41666|41646|41670.4|41650.4|41670.4|41650.4|41665.4|41645.4|2
1632107730000|2021-09-20 03:15:30|41672.3|41652.3|41672.3|41652.3|41672.3|41652.3|41672.3|41652.3|1
1632107740000|2021-09-20 03:15:40|41674.2|41654.2|41675.4|41655.4|41675.4|41655.4|41674.2|41654.2|3
1632107750000|2021-09-20 03:15:50|41676|41656|41681|41661|41681|41661|41675.4|41655.4|5
1632107760000|2021-09-20 03:16:00|41681.6|41661.6|41680.4|41660.4|41683.5|41663.5|41678.5|41658.5|6
1632107770000|2021-09-20 03:16:10|41682.9|41662.9|41680.4|41660.4|41682.9|41662.9|41680.4|41660.4|3
1632107780000|2021-09-20 03:16:20|41681|41661|41683.5|41663.5|41683.5|41663.5|41680.4|41660.4|6
1632107790000|2021-09-20 03:16:30|41686|41666|41683.5|41663.5|41686|41666|41683.5|41663.5|1
1632107800000|2021-09-20 03:16:40|41686|41666|41682.9|41662.9|41686|41666|41682.3|41662.3|7
1632107810000|2021-09-20 03:16:50|41683.5|41663.5|41683.5|41663.5|41683.5|41663.5|41683.5|41663.5|0
1632107820000|2021-09-20 03:17:00|41685.4|41665.4|41685.4|41665.4|41685.4|41665.4|41681|41661|4
1632107830000|2021-09-20 03:17:10|41684.8|41664.8|41683.5|41663.5|41684.8|41664.8|41680.4|41660.4|2
1632107840000|2021-09-20 03:17:20|41682.9|41662.9|41680.4|41660.4|41683.5|41663.5|41680.4|41660.4|1
1632107850000|2021-09-20 03:17:30|41679.8|41659.8|41676|41656|41679.8|41659.8|41676|41656|5
1632107860000|2021-09-20 03:17:40|41677.9|41657.9|41676|41656|41677.9|41657.9|41676|41656|2
1632107870000|2021-09-20 03:17:50|41676.6|41656.6|41679.1|41659.1|41679.1|41659.1|41676.6|41656.6|3
1632107880000|2021-09-20 03:18:00|41678.5|41658.5|41692.9|41672.9|41692.9|41672.9|41678.5|41658.5|9
1632107890000|2021-09-20 03:18:10|41695.4|41675.4|41698.5|41678.5|41698.5|41678.5|41695.4|41675.4|8
1632107900000|2021-09-20 03:18:20|41699.1|41679.1|41701|41681|41701|41681|41699.1|41679.1|1
1632107930000|2021-09-20 03:18:50|41703.5|41683.5|41701|41681|41703.5|41683.5|41701|41681|1
1632107940000|2021-09-20 03:19:00|||||||||2
1632107960000|2021-09-20 03:19:20|||||||||2
1632107990000|2021-09-20 03:19:50|41700.4|41680.4|41700.4|41680.4|41700.4|41680.4|41700.4|41680.4|1
1632108000000|2021-09-20 03:20:00|41702.3|41682.3|41700.4|41680.4|41702.3|41682.3|41698.5|41678.5|3
1632108010000|2021-09-20 03:20:10|41698.5|41678.5|41700.4|41680.4|41700.4|41680.4|41698.5|41678.5|0
1632108020000|2021-09-20 03:20:20|41702.3|41682.3|41703.5|41683.5|41703.5|41683.5|41702.3|41682.3|0
1632108030000|2021-09-20 03:20:30|41698.5|41678.5|41694.8|41674.8|41698.5|41678.5|41694.8|41674.8|6
1632108060000|2021-09-20 03:21:00|41695.4|41675.4|41692.9|41672.9|41695.4|41675.4|41692.3|41672.3|4
1632108070000|2021-09-20 03:21:10|41690.4|41670.4|41688.5|41668.5|41690.4|41670.4|41688.5|41668.5|5
1632108080000|2021-09-20 03:21:20|41687.9|41667.9|41685.4|41665.4|41687.9|41667.9|41685.4|41665.4|4
1632108090000|2021-09-20 03:21:30|41683.5|41663.5|41685.4|41665.4|41685.4|41665.4|41683.5|41663.5|3
1632108100000|2021-09-20 03:21:40|41687.9|41667.9|41690.4|41670.4|41690.4|41670.4|41687.9|41667.9|6
1632108110000|2021-09-20 03:21:50|41691|41671|41693.5|41673.5|41693.5|41673.5|41691|41671|0
1632108120000|2021-09-20 03:22:00|||||||||2
1632108130000|2021-09-20 03:22:10|41691.6|41671.6|41693.5|41673.5|41693.5|41673.5|41691|41671|1
1632108140000|2021-09-20 03:22:20|41696|41676|41696.6|41676.6|41696.6|41676.6|41696|41676|2
1632108150000|2021-09-20 03:22:30|41696|41676|41696.6|41676.6|41696.6|41676.6|41696|41676|0
1632108170000|2021-09-20 03:22:50|41699.1|41679.1|41703.5|41683.5|41706|41686|41699.1|41679.1|4
1632108180000|2021-09-20 03:23:00|41705.4|41685.4|41706|41686|41706|41686|41705.4|41685.4|0
1632108190000|2021-09-20 03:23:10|41703.5|41683.5|41701|41681|41703.5|41683.5|41701|41681|7
1632108200000|2021-09-20 03:23:20|41697.2|41677.2|41693.5|41673.5|41697.2|41677.2|41693.5|41673.5|4
1632108210000|2021-09-20 03:23:30|41691|41671|41691|41671|41691|41671|41691|41671|1
1632108220000|2021-09-20 03:23:40|41690.4|41670.4|41690.4|41670.4|41690.4|41670.4|41690.4|41670.4|1
1632108230000|2021-09-20 03:23:50|41692.3|41672.3|41692.9|41672.9|41692.9|41672.9|41692.3|41672.3|8
1632108240000|2021-09-20 03:24:00|41692.3|41672.3|41688.5|41668.5|41692.3|41672.3|41686|41666|4
1632108250000|2021-09-20 03:24:10|41683.5|41663.5|41682.9|41662.9|41683.5|41663.5|41681|41661|3
1632108260000|2021-09-20 03:24:20|41681|41661|41681|41661|41683.5|41663.5|41681|41661|3
1632108270000|2021-09-20 03:24:30|41678.5|41658.5|41678.5|41658.5|41678.5|41658.5|41678.5|41658.5|3
1632108280000|2021-09-20 03:24:40|41676.6|41656.6|41676.6|41656.6|41676.6|41656.6|41676.6|41656.6|1
1632108290000|2021-09-20 03:24:50|41678.5|41658.5|41674.7|41654.7|41678.5|41658.5|41674.7|41654.7|2
1632108300000|2021-09-20 03:25:00|41674.1|41654.1|41676|41656|41676|41656|41674.1|41654.1|1
1632108310000|2021-09-20 03:25:10|41674.1|41654.1|41671.6|41651.6|41674.1|41654.1|41671.6|41651.6|0
1632108320000|2021-09-20 03:25:20|41671|41651|41668.5|41648.5|41672.9|41652.9|41668.5|41648.5|3
1632108330000|2021-09-20 03:25:30|||||||||1
1632108340000|2021-09-20 03:25:40|41666|41646|41663.5|41643.5|41666|41646|41663.5|41643.5|1
1632108350000|2021-09-20 03:25:50|41661|41641|41649.1|41629.1|41661|41641|41649.1|41629.1|6
1632108360000|2021-09-20 03:26:00|41646.6|41626.6|41648.5|41628.5|41648.5|41628.5|41646.6|41626.6|6
1632108370000|2021-09-20 03:26:10|41647.9|41627.9|41686|41666|41688.5|41668.5|41646|41626|14
1632108380000|2021-09-20 03:26:20|41687.9|41667.9|41691|41671|41691|41671|41687.9|41667.9|3
1632108390000|2021-09-20 03:26:30|41692.9|41672.9|41693.5|41673.5|41696|41676|41692.9|41672.9|8
1632108400000|2021-09-20 03:26:40|41691|41671|41691|41671|41691|41671|41691|41671|2
1632108410000|2021-09-20 03:26:50|41689.1|41669.1|41688.5|41668.5|41689.1|41669.1|41688.5|41668.5|0
1632108420000|2021-09-20 03:27:00|41690.4|41670.4|41691|41671|41691|41671|41690.4|41670.4|2
1632108430000|2021-09-20 03:27:10|41691.6|41671.6|41693.5|41673.5|41693.5|41673.5|41691|41671|3
1632108440000|2021-09-20 03:27:20|41698.5|41678.5|41703.5|41683.5|41703.5|41683.5|41698.5|41678.5|7
1632108450000|2021-09-20 03:27:30|||||||||6
1632108470000|2021-09-20 03:27:50|41705.4|41685.4|41706|41686|41706|41686|41705.4|41685.4|1
1632108480000|2021-09-20 03:28:00|41707.9|41687.9|41708.5|41688.5|41708.5|41688.5|41707.9|41687.9|1
1632108490000|2021-09-20 03:28:10|41706|41686|41706|41686|41708.5|41688.5|41706|41686|1
1632108500000|2021-09-20 03:28:20|||||||||1
1632108520000|2021-09-20 03:28:40|41707.9|41687.9|41706|41686|41707.9|41687.9|41706|41686|1
1632108530000|2021-09-20 03:28:50|41703.5|41683.5|41703.5|41683.5|41703.5|41683.5|41703.5|41683.5|0
1632108540000|2021-09-20 03:29:00|||||||||1
1632108550000|2021-09-20 03:29:10|41704.1|41684.1|41711|41691|41711|41691|41703.5|41683.5|5
1632108560000|2021-09-20 03:29:20|41708.5|41688.5|41713.5|41693.5|41713.5|41693.5|41708.5|41688.5|19
1632108570000|2021-09-20 03:29:30|41714.1|41694.1|41713.5|41693.5|41714.1|41694.1|41713.5|41693.5|2
1632108580000|2021-09-20 03:29:40|41716|41696|41716|41696|41716|41696|41716|41696|1
1632108590000|2021-09-20 03:29:50|41714.1|41694.1|41713.5|41693.5|41714.1|41694.1|41713.5|41693.5|0
1632108600000|2021-09-20 03:30:00|41711|41691|41697.2|41677.2|41711|41691|41697.2|41677.2|9
1632108610000|2021-09-20 03:30:10|41696.6|41676.6|41698.5|41678.5|41698.5|41678.5|41696|41676|2
1632108640000|2021-09-20 03:30:40|41697.9|41677.9|41696|41676|41698.5|41678.5|41696|41676|2
1632108650000|2021-09-20 03:30:50|41697.9|41677.9|41696|41676|41698.5|41678.5|41696|41676|1
1632108660000|2021-09-20 03:31:00|41694.1|41674.1|41691|41671|41694.1|41674.1|41691|41671|2
1632108670000|2021-09-20 03:31:10|41686|41666|41689.8|41669.8|41689.8|41669.8|41686|41666|1
1632108680000|2021-09-20 03:31:20|41691|41671|41692.9|41672.9|41692.9|41672.9|41687.9|41667.9|5
1632108690000|2021-09-20 03:31:30|41696|41676|41698.5|41678.5|41698.5|41678.5|41696|41676|0
1632108700000|2021-09-20 03:31:40|41701|41681|41701|41681|41701|41681|41701|41681|2
1632108710000|2021-09-20 03:31:50|41702.9|41682.9|41703.5|41683.5|41703.5|41683.5|41701|41681|0
1632108720000|2021-09-20 03:32:00|||||||||1
1632108730000|2021-09-20 03:32:10|41705.4|41685.4|41710.4|41690.4|41710.4|41690.4|41705.4|41685.4|4
1632108740000|2021-09-20 03:32:20|41712.9|41692.9|41711|41691|41713.5|41693.5|41711|41691|7
1632108760000|2021-09-20 03:32:40|41709.1|41689.1|41708.5|41688.5|41709.1|41689.1|41708.5|41688.5|0
1632108770000|2021-09-20 03:32:50|41706|41686|41701|41681|41706|41686|41701|41681|3
1632108780000|2021-09-20 03:33:00|41700.4|41680.4|41706|41686|41706|41686|41698.5|41678.5|1
1632108790000|2021-09-20 03:33:10|41707.9|41687.9|41706|41686|41707.9|41687.9|41706|41686|1
1632108820000|2021-09-20 03:33:40|41708.5|41688.5|41706|41686|41708.5|41688.5|41706|41686|0
1632108830000|2021-09-20 03:33:50|41707.9|41687.9|41706|41686|41708.5|41688.5|41706|41686|0
1632108840000|2021-09-20 03:34:00|41708.5|41688.5|41708.5|41688.5|41708.5|41688.5|41708.5|41688.5|0
1632108850000|2021-09-20 03:34:10|41709.1|41689.1|41711|41691|41711|41691|41709.1|41689.1|1
1632108860000|2021-09-20 03:34:20|41709.1|41689.1|41707.9|41687.9|41709.1|41689.1|41706|41686|0
1632108870000|2021-09-20 03:34:30|41708.5|41688.5|41711|41691|41711|41691|41707.9|41687.9|1
1632108880000|2021-09-20 03:34:40|41709.8|41689.8|41706|41686|41709.8|41689.8|41706|41686|1
1632108890000|2021-09-20 03:34:50|41707.9|41687.9|41708.5|41688.5|41708.5|41688.5|41706|41686|1
1632108900000|2021-09-20 03:35:00|41706|41686|41708.5|41688.5|41708.5|41688.5|41706|41686|9
1632108910000|2021-09-20 03:35:10|41711|41691|41708.5|41688.5|41711|41691|41708.5|41688.5|0
1632108920000|2021-09-20 03:35:20|41711|41691|41709.1|41689.1|41711|41691|41709.1|41689.1|2
1632108930000|2021-09-20 03:35:30|41711|41691|41711|41691|41711|41691|41708.5|41688.5|5
1632108960000|2021-09-20 03:36:00|||||||||1
1632108970000|2021-09-20 03:36:10|41708.5|41688.5|41711|41691|41711|41691|41708.5|41688.5|0
1632108990000|2021-09-20 03:36:30|41709.1|41689.1|41708.5|41688.5|41709.1|41689.1|41708.5|41688.5|1
1632109000000|2021-09-20 03:36:40|41711|41691|41711|41691|41711.6|41691.6|41711|41691|0
1632109010000|2021-09-20 03:36:50|41708.5|41688.5|41706|41686|41708.5|41688.5|41706|41686|0
1632109030000|2021-09-20 03:37:10|||||||||1
1632109040000|2021-09-20 03:37:20|41711|41691|41711|41691|41712.9|41692.9|41711|41691|9
1632109060000|2021-09-20 03:37:40|41709.1|41689.1|41711|41691|41711|41691|41708.5|41688.5|0
1632109070000|2021-09-20 03:37:50|41708.5|41688.5|41711|41691|41711|41691|41708.5|41688.5|1
1632109080000|2021-09-20 03:38:00|41709.1|41689.1|41703.5|41683.5|41711|41691|41703.5|41683.5|0
1632109090000|2021-09-20 03:38:10|41706|41686|41706|41686|41708.5|41688.5|41703.5|41683.5|0
1632109100000|2021-09-20 03:38:20|41703.5|41683.5|41706|41686|41706.6|41686.6|41703.5|41683.5|4
1632109110000|2021-09-20 03:38:30|41705.4|41685.4|41703.5|41683.5|41705.4|41685.4|41703.5|41683.5|0
1632109120000|2021-09-20 03:38:40|41704.7|41684.7|41706|41686|41711|41691|41704.7|41684.7|6
1632109140000|2021-09-20 03:39:00|41705.4|41685.4|41708.5|41688.5|41708.5|41688.5|41703.5|41683.5|0
1632109150000|2021-09-20 03:39:10|41706.6|41686.6|41706|41686|41708.5|41688.5|41706|41686|0
1632109160000|2021-09-20 03:39:20|41704.1|41684.1|41703.5|41683.5|41706|41686|41703.5|41683.5|0
1632109170000|2021-09-20 03:39:30|||||||||1
1632109180000|2021-09-20 03:39:40|41699.1|41679.1|41699.1|41679.1|41699.1|41679.1|41699.1|41679.1|4
1632109220000|2021-09-20 03:40:20|41699.7|41679.7|41699.7|41679.7|41699.7|41679.7|41699.7|41679.7|4
1632109230000|2021-09-20 03:40:30|41697.2|41677.2|41696|41676|41699.1|41679.1|41696|41676|1
1632109240000|2021-09-20 03:40:40|41694.1|41674.1|41698.5|41678.5|41698.5|41678.5|41693.5|41673.5|1
1632109250000|2021-09-20 03:40:50|||||||||1
1632109260000|2021-09-20 03:41:00|41700.4|41680.4|41700.4|41680.4|41700.4|41680.4|41700.4|41680.4|0
1632109280000|2021-09-20 03:41:20|41702.9|41682.9|41709.8|41689.8|41709.8|41689.8|41702.9|41682.9|1
1632109290000|2021-09-20 03:41:30|41707.9|41687.9|41705.4|41685.4|41707.9|41687.9|41705.4|41685.4|0
1632109300000|2021-09-20 03:41:40|41707.9|41687.9|41710.4|41690.4|41710.4|41690.4|41707.9|41687.9|2
1632109310000|2021-09-20 03:41:50|41708.5|41688.5|41706|41686|41708.5|41688.5|41706|41686|0
1632109330000|2021-09-20 03:42:10|41703.5|41683.5|41703.5|41683.5|41703.5|41683.5|41703.5|41683.5|0
1632109340000|2021-09-20 03:42:20|41704.1|41684.1|41706|41686|41706|41686|41704.1|41684.1|2
1632109350000|2021-09-20 03:42:30|41707.9|41687.9|41708.5|41688.5|41708.5|41688.5|41706|41686|0
1632109360000|2021-09-20 03:42:40|41711|41691|41711|41691|41711|41691|41711|41691|0
1632109370000|2021-09-20 03:42:50|||||||||2
1632109380000|2021-09-20 03:43:00|41707.9|41687.9|41706|41686|41707.9|41687.9|41706|41686|0
1632109390000|2021-09-20 03:43:10|41707.9|41687.9|41711|41691|41711|41691|41707.9|41687.9|0
1632109410000|2021-09-20 03:43:30|41709.1|41689.1|41706|41686|41709.1|41689.1|41706|41686|0
1632109440000|2021-09-20 03:44:00|||||||||2
1632109460000|2021-09-20 03:44:20|41705.4|41685.4|41705.4|41685.4|41705.4|41685.4|41703.5|41683.5|0
1632109470000|2021-09-20 03:44:30|41706|41686|41703.5|41683.5|41706|41686|41703.5|41683.5|0
1632109480000|2021-09-20 03:44:40|||||||||1
1632109490000|2021-09-20 03:44:50|41701|41681|41701|41681|41701|41681|41701|41681|0
1632109500000|2021-09-20 03:45:00|||||||||1
1632109510000|2021-09-20 03:45:10|41699.1|41679.1|41698.5|41678.5|41699.1|41679.1|41698.5|41678.5|1
1632109520000|2021-09-20 03:45:20|||||||||1
1632109540000|2021-09-20 03:45:40|||||||||1
1632109560000|2021-09-20 03:46:00|41700.4|41680.4|41703.5|41683.5|41703.5|41683.5|41700.4|41680.4|0
1632109570000|2021-09-20 03:46:10|41704.1|41684.1|41706.6|41686.6|41706.6|41686.6|41704.1|41684.1|0
1632109580000|2021-09-20 03:46:20|41709.8|41689.8|41709.8|41689.8|41709.8|41689.8|41709.8|41689.8|2
1632109590000|2021-09-20 03:46:30|41711|41691|41714.1|41694.1|41714.1|41694.1|41708.5|41688.5|1
1632109600000|2021-09-20 03:46:40|41715.4|41695.4|41715.4|41695.4|41715.4|41695.4|41715.4|41695.4|1
1632109620000|2021-09-20 03:47:00|||||||||3
1632109640000|2021-09-20 03:47:20|||||||||2
1632109650000|2021-09-20 03:47:30|41718.5|41698.5|41718.5|41698.5|41718.5|41698.5|41718.5|41698.5|3
1632109670000|2021-09-20 03:47:50|||||||||1
1632109680000|2021-09-20 03:48:00|||||||||6
1632109720000|2021-09-20 03:48:40|41721.6|41701.6|41726|41706|41726|41706|41721.6|41701.6|4
1632109730000|2021-09-20 03:48:50|41730.4|41710.4|41730.4|41710.4|41730.4|41710.4|41730.4|41710.4|7
1632109740000|2021-09-20 03:49:00|41732.3|41712.3|41731|41711|41732.9|41712.9|41731|41711|2
1632109750000|2021-09-20 03:49:10|41730.4|41710.4|41728.5|41708.5|41730.4|41710.4|41728.5|41708.5|1
1632109760000|2021-09-20 03:49:20|41726.6|41706.6|41726.6|41706.6|41726.6|41706.6|41726.6|41706.6|4
1632109770000|2021-09-20 03:49:30|41726|41706|41730.4|41710.4|41730.4|41710.4|41726|41706|0
1632109780000|2021-09-20 03:49:40|||||||||1
1632109800000|2021-09-20 03:50:00|41731|41711|41729.7|41709.7|41733.5|41713.5|41729.7|41709.7|20
1632109810000|2021-09-20 03:50:10|41729.1|41709.1|41718.5|41698.5|41731|41711|41717.8|41697.8|40
1632109830000|2021-09-20 03:50:30|||||||||1
1632109840000|2021-09-20 03:50:40|41696.6|41676.6|41698.5|41678.5|41698.5|41678.5|41696.6|41676.6|9
1632109850000|2021-09-20 03:50:50|41702.9|41682.9|41705.4|41685.4|41705.4|41685.4|41702.9|41682.9|19
1632109860000|2021-09-20 03:51:00|41706|41686|41706|41686|41706|41686|41706|41686|0
1632109870000|2021-09-20 03:51:10|41708.5|41688.5|41708.5|41688.5|41708.5|41688.5|41708.5|41688.5|3
1632109880000|2021-09-20 03:51:20|||||||||1
1632109890000|2021-09-20 03:51:30|41710.4|41690.4|41712.3|41692.3|41712.3|41692.3|41710.4|41690.4|2
1632109910000|2021-09-20 03:51:50|41712.9|41692.9|41715.4|41695.4|41715.4|41695.4|41712.9|41692.9|4
1632109940000|2021-09-20 03:52:20|41716|41696|41716|41696|41716|41696|41715.4|41695.4|2
1632109950000|2021-09-20 03:52:30|41716.6|41696.6|41716.6|41696.6|41716.6|41696.6|41716|41696|0
1632109960000|2021-09-20 03:52:40|||||||||2
1632109990000|2021-09-20 03:53:10|41716|41696|41716|41696|41716|41696|41716|41696|4
1632110000000|2021-09-20 03:53:20|41716.6|41696.6|41716|41696|41716.6|41696.6|41716|41696|2
1632110010000|2021-09-20 03:53:30|||||||||2
1632110020000|2021-09-20 03:53:40|41713.5|41693.5|41716|41696|41716|41696|41713.5|41693.5|2
1632110030000|2021-09-20 03:53:50|41714.1|41694.1|41714.1|41694.1|41714.1|41694.1|41714.1|41694.1|0
1632110040000|2021-09-20 03:54:00|41713.5|41693.5|41713.5|41693.5|41713.5|41693.5|41713.5|41693.5|0
1632110060000|2021-09-20 03:54:20|41714.1|41694.1|41720.4|41700.4|41720.4|41700.4|41714.1|41694.1|5
1632110070000|2021-09-20 03:54:30|41721|41701|41721|41701|41721|41701|41720.4|41700.4|0
1632110080000|2021-09-20 03:54:40|41720.4|41700.4|41718.5|41698.5|41720.4|41700.4|41718.5|41698.5|0
1632110090000|2021-09-20 03:54:50|41723.5|41703.5|41720.4|41700.4|41723.5|41703.5|41720.4|41700.4|3
1632110110000|2021-09-20 03:55:10|41718.5|41698.5|41718.5|41698.5|41718.5|41698.5|41716.6|41696.6|1
1632110120000|2021-09-20 03:55:20|41716.6|41696.6|41715.4|41695.4|41716.6|41696.6|41713.5|41693.5|0
1632110130000|2021-09-20 03:55:30|41711|41691|41710.4|41690.4|41714.8|41694.8|41710.4|41690.4|7
1632110140000|2021-09-20 03:55:40|||||||||2
1632110160000|2021-09-20 03:56:00|||||||||2
1632110170000|2021-09-20 03:56:10|41709.8|41689.8|41714.1|41694.1|41714.1|41694.1|41709.8|41689.8|28
1632110180000|2021-09-20 03:56:20|41713.5|41693.5|41713.5|41693.5|41713.5|41693.5|41713.5|41693.5|27
1632110200000|2021-09-20 03:56:40|41715.4|41695.4|41713.5|41693.5|41715.4|41695.4|41713.5|41693.5|2
1632110210000|2021-09-20 03:56:50|41715.4|41695.4|41715.4|41695.4|41715.4|41695.4|41715.4|41695.4|1
1632110220000|2021-09-20 03:57:00|41716|41696|41716|41696|41716|41696|41716|41696|0
1632110230000|2021-09-20 03:57:10|41718.5|41698.5|41731.6|41711.6|41734.7|41714.7|41718.5|41698.5|58
1632110240000|2021-09-20 03:57:20|41729.7|41709.7|41728.5|41708.5|41729.7|41709.7|41727.2|41707.2|5
1632110250000|2021-09-20 03:57:30|41726.6|41706.6|41728.5|41708.5|41728.5|41708.5|41726.6|41706.6|2
1632110260000|2021-09-20 03:57:40|41726.6|41706.6|41718.5|41698.5|41726.6|41706.6|41718.5|41698.5|3
1632110270000|2021-09-20 03:57:50|||||||||1
1632110290000|2021-09-20 03:58:10|41716|41696|41716|41696|41716|41696|41716|41696|0
1632110300000|2021-09-20 03:58:20|41709.7|41689.7|41708.5|41688.5|41711.6|41691.6|41708.5|41688.5|4
1632110320000|2021-09-20 03:58:40|41706|41686|41705.4|41685.4|41708.5|41688.5|41705.4|41685.4|3
1632110330000|2021-09-20 03:58:50|41701|41681|41698.5|41678.5|41701|41681|41696|41676|0
1632110340000|2021-09-20 03:59:00|41696.6|41676.6|41698.5|41678.5|41698.5|41678.5|41696.6|41676.6|1
1632110350000|2021-09-20 03:59:10|41696.6|41676.6|41691.6|41671.6|41696.6|41676.6|41691.6|41671.6|7
1632110360000|2021-09-20 03:59:20|||||||||2
1632110380000|2021-09-20 03:59:40|||||||||2
1632110390000|2021-09-20 03:59:50|||||||||1
1632110400000|2021-09-20 04:00:00|41689.7|41669.7|41691.6|41671.6|41691.6|41671.6|41689.7|41669.7|4
1632110410000|2021-09-20 04:00:10|||||||||1
1632110420000|2021-09-20 04:00:20|||||||||1
1632110440000|2021-09-20 04:00:40|41692.9|41672.9|41691|41671|41692.9|41672.9|41691|41671|2
1632110470000|2021-09-20 04:01:10|41692.2|41672.2|41694.1|41674.1|41694.1|41674.1|41692.2|41672.2|6
1632110480000|2021-09-20 04:01:20|41692.2|41672.2|41691.6|41671.6|41692.2|41672.2|41691.6|41671.6|2
1632110490000|2021-09-20 04:01:30|41694.7|41674.7|41698.5|41678.5|41698.5|41678.5|41694.7|41674.7|4
1632110500000|2021-09-20 04:01:40|41697.9|41677.9|41701|41681|41703.5|41683.5|41694.1|41674.1|12
1632110530000|2021-09-20 04:02:10|||||||||2
1632110550000|2021-09-20 04:02:30|41702.9|41682.9|41703.5|41683.5|41703.5|41683.5|41702.9|41682.9|2
1632110560000|2021-09-20 04:02:40|||||||||1
1632110570000|2021-09-20 04:02:50|41701|41681|41701|41681|41701|41681|41701|41681|4
1632110580000|2021-09-20 04:03:00|41696.6|41676.6|41691.6|41671.6|41696.6|41676.6|41691|41671|17
1632110590000|2021-09-20 04:03:10|41692.2|41672.2|41684.7|41664.7|41692.2|41672.2|41684.7|41664.7|7
1632110600000|2021-09-20 04:03:20|41681|41661|41683.5|41663.5|41683.5|41663.5|41681|41661|18
1632110610000|2021-09-20 04:03:30|41685.4|41665.4|41681|41661|41685.4|41665.4|41681|41661|2
1632110630000|2021-09-20 04:03:50|41678.5|41658.5|41678.5|41658.5|41678.5|41658.5|41678.5|41658.5|0
1632110650000|2021-09-20 04:04:10|41679.1|41659.1|41669.7|41649.7|41681|41661|41669.7|41649.7|7
1632110660000|2021-09-20 04:04:20|||||||||1
1632110680000|2021-09-20 04:04:40|41666|41646|41666|41646|41666|41646|41666|41646|1
1632110700000|2021-09-20 04:05:00|41662.2|41642.2|41647.2|41627.2|41662.2|41642.2|41645.3|41625.3|11
1632110710000|2021-09-20 04:05:10|41645.3|41625.3|41604.7|41584.7|41645.3|41625.3|41604.7|41584.7|38
1632110720000|2021-09-20 04:05:20|41606.6|41586.6|41603.5|41583.5|41608.5|41588.5|41591|41571|55
1632110730000|2021-09-20 04:05:30|41601|41581|41601|41581|41601|41581|41601|41581|1
1632110740000|2021-09-20 04:05:40|41601.6|41581.6|41606.6|41586.6|41606.6|41586.6|41601.6|41581.6|6
1632110750000|2021-09-20 04:05:50|41613.5|41593.5|41613.5|41593.5|41613.5|41593.5|41613.5|41593.5|5
1632110760000|2021-09-20 04:06:00|41614.1|41594.1|41628.5|41608.5|41628.5|41608.5|41614.1|41594.1|8
1632110770000|2021-09-20 04:06:10|41629.1|41609.1|41632.9|41612.9|41632.9|41612.9|41629.1|41609.1|7
1632110780000|2021-09-20 04:06:20|41633.5|41613.5|41633.5|41613.5|41633.5|41613.5|41633.5|41613.5|1
1632110790000|2021-09-20 04:06:30|41636|41616|41636|41616|41636|41616|41636|41616|4
1632110800000|2021-09-20 04:06:40|||||||||12
1632110810000|2021-09-20 04:06:50|41638.5|41618.5|41637.9|41617.9|41638.5|41618.5|41636.6|41616.6|0
1632110820000|2021-09-20 04:07:00|41638.5|41618.5|41638.5|41618.5|41638.5|41618.5|41638.5|41618.5|0
1632110830000|2021-09-20 04:07:10|41637.9|41617.9|41637.9|41617.9|41640.4|41620.4|41637.9|41617.9|2
1632110840000|2021-09-20 04:07:20|41629.7|41609.7|41621|41601|41629.7|41609.7|41620.4|41600.4|4
1632110850000|2021-09-20 04:07:30|41626|41606|41626|41606|41626|41606|41626|41606|2
1632110860000|2021-09-20 04:07:40|41627.9|41607.9|41626|41606|41627.9|41607.9|41626|41606|0
1632110870000|2021-09-20 04:07:50|41624.1|41604.1|41625.4|41605.4|41626|41606|41623.5|41603.5|2
1632110880000|2021-09-20 04:08:00|41623.5|41603.5|41626|41606|41626|41606|41623.5|41603.5|3
1632110890000|2021-09-20 04:08:10|41626.6|41606.6|41628.5|41608.5|41631|41611|41626.6|41606.6|2
1632110900000|2021-09-20 04:08:20|41626|41606|41623.5|41603.5|41626|41606|41622.9|41602.9|2
1632110910000|2021-09-20 04:08:30|41621.6|41601.6|41621|41601|41621.6|41601.6|41621|41601|0
1632110930000|2021-09-20 04:08:50|41616|41596|41623.5|41603.5|41623.5|41603.5|41614.1|41594.1|16
1632110940000|2021-09-20 04:09:00|41622.2|41602.2|41626|41606|41626|41606|41621.6|41601.6|4
1632110950000|2021-09-20 04:09:10|41623.5|41603.5|41624.1|41604.1|41626|41606|41619.7|41599.7|15
1632110970000|2021-09-20 04:09:30|41623.5|41603.5|41621|41601|41623.5|41603.5|41616|41596|26
1632110980000|2021-09-20 04:09:40|41621.6|41601.6|41627.9|41607.9|41627.9|41607.9|41621.6|41601.6|6
1632110990000|2021-09-20 04:09:50|41629.1|41609.1|41636|41616|41636|41616|41629.1|41609.1|12
1632111000000|2021-09-20 04:10:00|41634.1|41614.1|41626.6|41606.6|41634.1|41614.1|41624.1|41604.1|18
1632111010000|2021-09-20 04:10:10|41624.1|41604.1|41624.1|41604.1|41624.1|41604.1|41624.1|41604.1|0
1632111020000|2021-09-20 04:10:20|41625.4|41605.4|41625.4|41605.4|41625.4|41605.4|41625.4|41605.4|1
1632111030000|2021-09-20 04:10:30|41623.5|41603.5|41626.6|41606.6|41626.6|41606.6|41622.9|41602.9|5
1632111040000|2021-09-20 04:10:40|41628.5|41608.5|41628.5|41608.5|41628.5|41608.5|41628.5|41608.5|2
1632111050000|2021-09-20 04:10:50|41636|41616|41643.5|41623.5|41643.5|41623.5|41636|41616|7
1632111060000|2021-09-20 04:11:00|41642.9|41622.9|41642.9|41622.9|41642.9|41622.9|41642.9|41622.9|2
1632111070000|2021-09-20 04:11:10|41648.5|41628.5|41648.5|41628.5|41648.5|41628.5|41648.5|41628.5|6
1632111080000|2021-09-20 04:11:20|41646|41626|41653.5|41633.5|41653.5|41633.5|41646|41626|8
1632111090000|2021-09-20 04:11:30|41654.1|41634.1|41660.4|41640.4|41660.4|41640.4|41654.1|41634.1|2
1632111100000|2021-09-20 04:11:40|41662.2|41642.2|41662.2|41642.2|41662.2|41642.2|41662.2|41642.2|1
1632111150000|2021-09-20 04:12:30|41666|41646|41666|41646|41666|41646|41666|41646|4
1632111160000|2021-09-20 04:12:40|41668.5|41648.5|41666|41646|41668.5|41648.5|41666|41646|2
1632111190000|2021-09-20 04:13:10|41666.6|41646.6|41666.6|41646.6|41666.6|41646.6|41666.6|41646.6|1
1632111200000|2021-09-20 04:13:20|41666|41646|41666|41646|41666|41646|41666|41646|0
1632111210000|2021-09-20 04:13:30|41668.5|41648.5|41668.5|41648.5|41668.5|41648.5|41668.5|41648.5|0
1632111240000|2021-09-20 04:14:00|41666|41646|41666|41646|41668.5|41648.5|41666|41646|5
1632111250000|2021-09-20 04:14:10|41669.1|41649.1|41666|41646|41669.1|41649.1|41666|41646|1
1632111350000|2021-09-20 04:15:50|41667.8|41647.8|41666|41646|41667.8|41647.8|41666|41646|2
1632111380000|2021-09-20 04:16:20|41661|41641|41654.1|41634.1|41661|41641|41654.1|41634.1|4
1632111390000|2021-09-20 04:16:30|41661|41641|41669.7|41649.7|41669.7|41649.7|41661|41641|2
1632111410000|2021-09-20 04:16:50|41667.8|41647.8|41664.1|41644.1|41667.8|41647.8|41664.1|41644.1|4
1632111420000|2021-09-20 04:17:00|41666|41646|41664.1|41644.1|41666|41646|41664.1|41644.1|0
1632111430000|2021-09-20 04:17:10|41666|41646|41664.1|41644.1|41666|41646|41664.1|41644.1|2
1632111440000|2021-09-20 04:17:20|41666|41646|41663.5|41643.5|41666|41646|41663.5|41643.5|2
1632111450000|2021-09-20 04:17:30|41661.6|41641.6|41663.5|41643.5|41666|41646|41661|41641|3
1632111460000|2021-09-20 04:17:40|41664.1|41644.1|41666|41646|41666|41646|41664.1|41644.1|2
1632111500000|2021-09-20 04:18:20|41662.8|41642.8|41662.8|41642.8|41662.8|41642.8|41662.8|41642.8|0
1632111530000|2021-09-20 04:18:50|41661|41641|41661|41641|41661|41641|41661|41641|1
1632111560000|2021-09-20 04:19:20|41653.5|41633.5|41653.5|41633.5|41653.5|41633.5|41653.5|41633.5|3
1632111570000|2021-09-20 04:19:30|41651|41631|41648.5|41628.5|41651|41631|41648.5|41628.5|2
1632111580000|2021-09-20 04:19:40|41646|41626|41643.5|41623.5|41646|41626|41643.5|41623.5|1
1632111590000|2021-09-20 04:19:50|41646|41626|41646|41626|41646|41626|41646|41626|5
1632111600000|2021-09-20 04:20:00|41644.1|41624.1|41623.5|41603.5|41644.1|41624.1|41623.5|41603.5|6
1632111610000|2021-09-20 04:20:10|||||||||1
1632111620000|2021-09-20 04:20:20|41626|41606|41635.3|41615.3|41635.3|41615.3|41626|41606|8
1632111630000|2021-09-20 04:20:30|41637.8|41617.8|41640.3|41620.3|41640.3|41620.3|41637.8|41617.8|1
1632111650000|2021-09-20 04:20:50|41646|41626|41646|41626|41646|41626|41646|41626|0
1632111670000|2021-09-20 04:21:10|||||||||1
1632111680000|2021-09-20 04:21:20|41647.8|41627.8|41646|41626|41648.5|41628.5|41646|41626|1
1632111690000|2021-09-20 04:21:30|||||||||1
1632111720000|2021-09-20 04:22:00|41644.1|41624.1|41646|41626|41646|41626|41641|41621|1
1632111750000|2021-09-20 04:22:30|||||||||1
1632111780000|2021-09-20 04:23:00|41643.5|41623.5|41646|41626|41646|41626|41643.5|41623.5|0
1632111790000|2021-09-20 04:23:10|41648.5|41628.5|41648.5|41628.5|41648.5|41628.5|41648.5|41628.5|0
1632111800000|2021-09-20 04:23:20|41643.5|41623.5|41643.5|41623.5|41643.5|41623.5|41643.5|41623.5|1
1632111820000|2021-09-20 04:23:40|41642.8|41622.8|41646|41626|41646|41626|41641|41621|2
1632111830000|2021-09-20 04:23:50|41646.6|41626.6|41652.8|41632.8|41655.3|41635.3|41646.6|41626.6|5
1632111840000|2021-09-20 04:24:00|41655.3|41635.3|41655.3|41635.3|41655.3|41635.3|41655.3|41635.3|0
1632111850000|2021-09-20 04:24:10|41652.8|41632.8|41652.8|41632.8|41652.8|41632.8|41652.8|41632.8|0
1632111900000|2021-09-20 04:25:00|41645.9|41625.9|41643.4|41623.4|41645.9|41625.9|41643.4|41623.4|9
1632111910000|2021-09-20 04:25:10|||||||||2
1632111930000|2021-09-20 04:25:30|41645.9|41625.9|41645.9|41625.9|41645.9|41625.9|41645.9|41625.9|0
1632111940000|2021-09-20 04:25:40|41643.4|41623.4|41648.4|41628.4|41648.4|41628.4|41643.4|41623.4|2
1632111970000|2021-09-20 04:26:10|41650.9|41630.9|41650.9|41630.9|41650.9|41630.9|41650.9|41630.9|0
1632111990000|2021-09-20 04:26:30|41652.8|41632.8|41653.4|41633.4|41655.9|41635.9|41652.8|41632.8|1
1632112000000|2021-09-20 04:26:40|41655.3|41635.3|41653.4|41633.4|41655.9|41635.9|41653.4|41633.4|0
1632112010000|2021-09-20 04:26:50|41658.4|41638.4|41658.4|41638.4|41658.4|41638.4|41658.4|41638.4|1
1632112020000|2021-09-20 04:27:00|41655.3|41635.3|41658.4|41638.4|41658.4|41638.4|41655.3|41635.3|6
1632112030000|2021-09-20 04:27:10|41655.9|41635.9|41650.9|41630.9|41655.9|41635.9|41650.9|41630.9|3
1632112040000|2021-09-20 04:27:20|41653.4|41633.4|41651.6|41631.6|41653.4|41633.4|41650.9|41630.9|0
1632112050000|2021-09-20 04:27:30|41650.9|41630.9|41655.9|41635.9|41655.9|41635.9|41650.9|41630.9|0
1632112060000|2021-09-20 04:27:40|41657.8|41637.8|41657.8|41637.8|41657.8|41637.8|41657.8|41637.8|2
1632112080000|2021-09-20 04:28:00|41655.9|41635.9|41655.9|41635.9|41655.9|41635.9|41655.9|41635.9|2
1632112090000|2021-09-20 04:28:10|41657.8|41637.8|41655.9|41635.9|41658.4|41638.4|41655.9|41635.9|0
1632112100000|2021-09-20 04:28:20|41657.8|41637.8|41658.4|41638.4|41658.4|41638.4|41657.8|41637.8|0
1632112140000|2021-09-20 04:29:00|41655.9|41635.9|41658.4|41638.4|41658.4|41638.4|41655.9|41635.9|0
1632112150000|2021-09-20 04:29:10|41655.9|41635.9|41660.9|41640.9|41660.9|41640.9|41655.9|41635.9|5
1632112190000|2021-09-20 04:29:50|41662.8|41642.8|41662.8|41642.8|41662.8|41642.8|41662.8|41642.8|1
1632112200000|2021-09-20 04:30:00|41663.4|41643.4|41660.9|41640.9|41663.4|41643.4|41660.9|41640.9|2
1632112210000|2021-09-20 04:30:10|41655.9|41635.9|41655.9|41635.9|41655.9|41635.9|41655.9|41635.9|6
1632112230000|2021-09-20 04:30:30|41658.4|41638.4|41658.4|41638.4|41658.4|41638.4|41656.6|41636.6|0
1632112240000|2021-09-20 04:30:40|41656.6|41636.6|41658.4|41638.4|41658.4|41638.4|41656.6|41636.6|0
1632112260000|2021-09-20 04:31:00|||||||||4
1632112270000|2021-09-20 04:31:10|41657.8|41637.8|41655.9|41635.9|41657.8|41637.8|41655.9|41635.9|13
1632112280000|2021-09-20 04:31:20|41657.8|41637.8|41659.7|41639.7|41659.7|41639.7|41657.8|41637.8|2
1632112290000|2021-09-20 04:31:30|41657.8|41637.8|41659.7|41639.7|41659.7|41639.7|41657.8|41637.8|1
1632112300000|2021-09-20 04:31:40|41657.8|41637.8|41657.8|41637.8|41659.7|41639.7|41657.8|41637.8|0
1632112310000|2021-09-20 04:31:50|41659.7|41639.7|41659.7|41639.7|41659.7|41639.7|41657.8|41637.8|0
1632112320000|2021-09-20 04:32:00|41660.3|41640.3|41655.9|41635.9|41660.3|41640.3|41655.9|41635.9|5
1632112330000|2021-09-20 04:32:10|41656.6|41636.6|41658.4|41638.4|41658.4|41638.4|41656.6|41636.6|0
1632112340000|2021-09-20 04:32:20|41660.9|41640.9|41660.9|41640.9|41660.9|41640.9|41660.9|41640.9|2
1632112370000|2021-09-20 04:32:50|41658.4|41638.4|41655.9|41635.9|41658.4|41638.4|41654.1|41634.1|3
1632112380000|2021-09-20 04:33:00|41653.4|41633.4|41653.4|41633.4|41653.4|41633.4|41653.4|41633.4|2
1632112400000|2021-09-20 04:33:20|41655.9|41635.9|41655.9|41635.9|41657.8|41637.8|41655.9|41635.9|1
1632112410000|2021-09-20 04:33:30|41656.6|41636.6|41658.4|41638.4|41658.4|41638.4|41656.6|41636.6|2
1632112430000|2021-09-20 04:33:50|41655.9|41635.9|41660.3|41640.3|41660.3|41640.3|41655.9|41635.9|1
1632112440000|2021-09-20 04:34:00|41660.9|41640.9|41660.9|41640.9|41660.9|41640.9|41660.9|41640.9|0
1632112470000|2021-09-20 04:34:30|||||||||2
1632112480000|2021-09-20 04:34:40|41663.4|41643.4|41660.9|41640.9|41663.4|41643.4|41660.9|41640.9|0
1632112500000|2021-09-20 04:35:00|41661.6|41641.6|41660.9|41640.9|41663.4|41643.4|41660.9|41640.9|0
1632112510000|2021-09-20 04:35:10|41658.4|41638.4|41660.9|41640.9|41660.9|41640.9|41658.4|41638.4|1
1632112520000|2021-09-20 04:35:20|41658.4|41638.4|41651.6|41631.6|41658.4|41638.4|41651.6|41631.6|0
1632112530000|2021-09-20 04:35:30|41650.9|41630.9|41653.4|41633.4|41653.4|41633.4|41650.9|41630.9|1
1632112540000|2021-09-20 04:35:40|41655.9|41635.9|41655.9|41635.9|41657.8|41637.8|41655.9|41635.9|1
1632112550000|2021-09-20 04:35:50|41653.4|41633.4|41655.3|41635.3|41655.9|41635.9|41653.4|41633.4|0
1632112560000|2021-09-20 04:36:00|41655.9|41635.9|41651.6|41631.6|41655.9|41635.9|41651.6|41631.6|0
1632112570000|2021-09-20 04:36:10|41653.4|41633.4|41625.3|41605.3|41653.4|41633.4|41625.3|41605.3|23
1632112590000|2021-09-20 04:36:30|41623.4|41603.4|41623.4|41603.4|41623.4|41603.4|41623.4|41603.4|2
1632112600000|2021-09-20 04:36:40|41625.3|41605.3|41623.4|41603.4|41625.3|41605.3|41623.4|41603.4|1
1632112620000|2021-09-20 04:37:00|41620.9|41600.9|41621.6|41601.6|41621.6|41601.6|41618.4|41598.4|4
1632112630000|2021-09-20 04:37:10|41623.4|41603.4|41623.4|41603.4|41623.4|41603.4|41623.4|41603.4|0
1632112650000|2021-09-20 04:37:30|41625.3|41605.3|41621.6|41601.6|41625.9|41605.9|41621.6|41601.6|3
1632112660000|2021-09-20 04:37:40|41623.4|41603.4|41620.9|41600.9|41623.4|41603.4|41620.9|41600.9|0
1632112670000|2021-09-20 04:37:50|||||||||1
1632112680000|2021-09-20 04:38:00|41622.8|41602.8|41623.4|41603.4|41623.4|41603.4|41620.9|41600.9|1
1632112690000|2021-09-20 04:38:10|41621.5|41601.5|41620.9|41600.9|41621.5|41601.5|41620.9|41600.9|1
1632112700000|2021-09-20 04:38:20|41621.5|41601.5|41620.9|41600.9|41621.5|41601.5|41620.9|41600.9|2
1632112720000|2021-09-20 04:38:40|41619|41599|41619|41599|41619|41599|41619|41599|1
1632112730000|2021-09-20 04:38:50|41618.4|41598.4|41618.4|41598.4|41618.4|41598.4|41618.4|41598.4|0
1632112740000|2021-09-20 04:39:00|41619|41599|41618.4|41598.4|41620.9|41600.9|41618.4|41598.4|2
1632112750000|2021-09-20 04:39:10|||||||||4
1632112780000|2021-09-20 04:39:40|||||||||2
1632112800000|2021-09-20 04:40:00|||||||||3
1632112810000|2021-09-20 04:40:10|41620.3|41600.3|41620.9|41600.9|41620.9|41600.9|41620.3|41600.3|0
1632112830000|2021-09-20 04:40:30|41620.3|41600.3|41620.3|41600.3|41620.3|41600.3|41620.3|41600.3|0
1632112850000|2021-09-20 04:40:50|41620.9|41600.9|41620.9|41600.9|41620.9|41600.9|41620.9|41600.9|0
1632112860000|2021-09-20 04:41:00|41622.8|41602.8|41625.3|41605.3|41625.3|41605.3|41622.8|41602.8|0
1632112870000|2021-09-20 04:41:10|41625.9|41605.9|41625.9|41605.9|41625.9|41605.9|41625.9|41605.9|0
1632112880000|2021-09-20 04:41:20|41626.5|41606.5|41625.9|41605.9|41626.5|41606.5|41625.9|41605.9|1
1632112890000|2021-09-20 04:41:30|41628.4|41608.4|41625.9|41605.9|41628.4|41608.4|41623.4|41603.4|0
1632112930000|2021-09-20 04:42:10|41623.4|41603.4|41623.4|41603.4|41623.4|41603.4|41623.4|41603.4|0
1632112940000|2021-09-20 04:42:20|41621.5|41601.5|41623.4|41603.4|41623.4|41603.4|41621.5|41601.5|2
1632112950000|2021-09-20 04:42:30|41621.5|41601.5|41618.4|41598.4|41623.4|41603.4|41618.4|41598.4|2
1632112960000|2021-09-20 04:42:40|41617.8|41597.8|41618.4|41598.4|41618.4|41598.4|41617.8|41597.8|3
1632112970000|2021-09-20 04:42:50|41616.5|41596.5|41618.4|41598.4|41618.4|41598.4|41615.9|41595.9|2
1632112980000|2021-09-20 04:43:00|41617.8|41597.8|41615.9|41595.9|41618.4|41598.4|41615.9|41595.9|8
1632112990000|2021-09-20 04:43:10|||||||||2
1632113000000|2021-09-20 04:43:20|41613.4|41593.4|41614|41594|41614|41594|41613.4|41593.4|6
1632113020000|2021-09-20 04:43:40|41613.4|41593.4|41613.4|41593.4|41613.4|41593.4|41610.9|41590.9|0
1632113060000|2021-09-20 04:44:20|41614|41594|41614|41594|41614|41594|41614|41594|1
1632113070000|2021-09-20 04:44:30|||||||||1
1632113080000|2021-09-20 04:44:40|41613.4|41593.4|41610.9|41590.9|41615.9|41595.9|41610.9|41590.9|7
1632113090000|2021-09-20 04:44:50|41609|41589|41608.4|41588.4|41610.9|41590.9|41605.9|41585.9|6
1632113100000|2021-09-20 04:45:00|41607.8|41587.8|41605.9|41585.9|41607.8|41587.8|41605.9|41585.9|1
1632113110000|2021-09-20 04:45:10|41607.8|41587.8|41606.5|41586.5|41607.8|41587.8|41606.5|41586.5|8
1632113120000|2021-09-20 04:45:20|41608.4|41588.4|41605.9|41585.9|41608.4|41588.4|41605.9|41585.9|4
1632113130000|2021-09-20 04:45:30|41608.4|41588.4|41608.4|41588.4|41608.4|41588.4|41606.5|41586.5|0
1632113140000|2021-09-20 04:45:40|41610.3|41590.3|41610.3|41590.3|41610.3|41590.3|41610.3|41590.3|8
1632113160000|2021-09-20 04:46:00|41608.4|41588.4|41609|41589|41609|41589|41608.4|41588.4|1
1632113170000|2021-09-20 04:46:10|41610.9|41590.9|41610.9|41590.9|41610.9|41590.9|41610.9|41590.9|0
1632113180000|2021-09-20 04:46:20|41615.3|41595.3|41615.3|41595.3|41615.3|41595.3|41615.3|41595.3|3
1632113190000|2021-09-20 04:46:30|41615.9|41595.9|41624|41604|41624|41604|41615.9|41595.9|5
1632113200000|2021-09-20 04:46:40|41623.4|41603.4|41623.4|41603.4|41623.4|41603.4|41623.4|41603.4|10
1632113210000|2021-09-20 04:46:50|41618.4|41598.4|41616.5|41596.5|41618.4|41598.4|41616.5|41596.5|5
1632113220000|2021-09-20 04:47:00|41618.4|41598.4|41615.9|41595.9|41618.4|41598.4|41615.9|41595.9|0
1632113240000|2021-09-20 04:47:20|41616.5|41596.5|41618.4|41598.4|41618.4|41598.4|41616.5|41596.5|4
1632113250000|2021-09-20 04:47:30|41615.9|41595.9|41613.4|41593.4|41615.9|41595.9|41613.4|41593.4|4
1632113260000|2021-09-20 04:47:40|41615.9|41595.9|41609|41589|41615.9|41595.9|41609|41589|13
1632113270000|2021-09-20 04:47:50|41608.4|41588.4|41609|41589|41609|41589|41607.2|41587.2|27
1632113280000|2021-09-20 04:48:00|41606.5|41586.5|41603.4|41583.4|41606.5|41586.5|41603.4|41583.4|2
1632113290000|2021-09-20 04:48:10|41600.9|41580.9|41600.9|41580.9|41600.9|41580.9|41600.9|41580.9|3
1632113300000|2021-09-20 04:48:20|||||||||1
1632113310000|2021-09-20 04:48:30|41600.3|41580.3|41598.4|41578.4|41600.3|41580.3|41598.4|41578.4|2
1632113320000|2021-09-20 04:48:40|||||||||1
1632113340000|2021-09-20 04:49:00|41597.8|41577.8|41595.9|41575.9|41597.8|41577.8|41595.9|41575.9|1
1632113360000|2021-09-20 04:49:20|||||||||2
1632113370000|2021-09-20 04:49:30|41597.8|41577.8|41598.4|41578.4|41598.4|41578.4|41597.8|41577.8|0
1632113390000|2021-09-20 04:49:50|41595.9|41575.9|41595.9|41575.9|41595.9|41575.9|41595.9|41575.9|1
1632113400000|2021-09-20 04:50:00|41593.4|41573.4|41593.4|41573.4|41593.4|41573.4|41593.4|41573.4|2
1632113410000|2021-09-20 04:50:10|41594|41574|41595.9|41575.9|41595.9|41575.9|41594|41574|1
1632113420000|2021-09-20 04:50:20|||||||||1
1632113440000|2021-09-20 04:50:40|41593.4|41573.4|41589|41569|41593.4|41573.4|41589|41569|7
1632113460000|2021-09-20 04:51:00|41588.4|41568.4|41588.4|41568.4|41588.4|41568.4|41588.4|41568.4|0
1632113470000|2021-09-20 04:51:10|41586.5|41566.5|41585.9|41565.9|41586.5|41566.5|41585.9|41565.9|1
1632113480000|2021-09-20 04:51:20|41588.4|41568.4|41585.9|41565.9|41588.4|41568.4|41585.9|41565.9|10
1632113490000|2021-09-20 04:51:30|41584|41564|41584|41564|41584|41564|41584|41564|0
1632113500000|2021-09-20 04:51:40|41585.9|41565.9|41587.8|41567.8|41588.4|41568.4|41585.9|41565.9|2
1632113510000|2021-09-20 04:51:50|41588.4|41568.4|41585.9|41565.9|41588.4|41568.4|41585.9|41565.9|0
1632113530000|2021-09-20 04:52:10|41587.8|41567.8|41588.4|41568.4|41588.4|41568.4|41586.5|41566.5|0
1632113540000|2021-09-20 04:52:20|41585.9|41565.9|41588.4|41568.4|41588.4|41568.4|41585.9|41565.9|5
1632113550000|2021-09-20 04:52:30|||||||||13
1632113560000|2021-09-20 04:52:40|41590.9|41570.9|41592.8|41572.8|41593.4|41573.4|41590.9|41570.9|2
1632113570000|2021-09-20 04:52:50|41594.7|41574.7|41597.2|41577.2|41597.2|41577.2|41594.7|41574.7|4
1632113580000|2021-09-20 04:53:00|41599.7|41579.7|41599.7|41579.7|41599.7|41579.7|41599.7|41579.7|6
1632113590000|2021-09-20 04:53:10|41597.2|41577.2|41594.7|41574.7|41597.2|41577.2|41592.8|41572.8|5
1632113600000|2021-09-20 04:53:20|41595.3|41575.3|41597.2|41577.2|41597.2|41577.2|41595.3|41575.3|1
1632113610000|2021-09-20 04:53:30|41596.5|41576.5|41597.2|41577.2|41597.2|41577.2|41594.7|41574.7|7
1632113620000|2021-09-20 04:53:40|41595.3|41575.3|41597.2|41577.2|41597.2|41577.2|41594.7|41574.7|0
1632113630000|2021-09-20 04:53:50|41594.7|41574.7|41592.1|41572.1|41597.2|41577.2|41592.1|41572.1|4
1632113640000|2021-09-20 04:54:00|41594.6|41574.6|41594.6|41574.6|41594.6|41574.6|41594.6|41574.6|0
1632113670000|2021-09-20 04:54:30|41592.8|41572.8|41589.6|41569.6|41592.8|41572.8|41589.6|41569.6|5
1632113680000|2021-09-20 04:54:40|41587.8|41567.8|41589.6|41569.6|41589.6|41569.6|41585.3|41565.3|2
1632113690000|2021-09-20 04:54:50|||||||||1
1632113700000|2021-09-20 04:55:00|41607.1|41587.1|41614.6|41594.6|41614.6|41594.6|41607.1|41587.1|9
1632113710000|2021-09-20 04:55:10|41610.9|41590.9|41609.6|41589.6|41610.9|41590.9|41609.6|41589.6|3
1632113720000|2021-09-20 04:55:20|41607.1|41587.1|41604.6|41584.6|41607.1|41587.1|41604.6|41584.6|0
1632113730000|2021-09-20 04:55:30|41607.1|41587.1|41607.1|41587.1|41607.1|41587.1|41607.1|41587.1|1
1632113740000|2021-09-20 04:55:40|41604.6|41584.6|41604.6|41584.6|41604.6|41584.6|41604.6|41584.6|0
1632113750000|2021-09-20 04:55:50|41602.8|41582.8|41602.1|41582.1|41602.8|41582.8|41602.1|41582.1|0
1632113760000|2021-09-20 04:56:00|41599.6|41579.6|41599.6|41579.6|41599.6|41579.6|41599.6|41579.6|0
1632113780000|2021-09-20 04:56:20|41600.3|41580.3|41600.3|41580.3|41600.3|41580.3|41600.3|41580.3|0
1632113800000|2021-09-20 04:56:40|41599.6|41579.6|41599.6|41579.6|41599.6|41579.6|41599.6|41579.6|1
1632113840000|2021-09-20 04:57:20|41602.1|41582.1|41602.1|41582.1|41602.1|41582.1|41602.1|41582.1|8
1632113850000|2021-09-20 04:57:30|41604.6|41584.6|41604.6|41584.6|41604.6|41584.6|41604.6|41584.6|3
1632113860000|2021-09-20 04:57:40|41605.3|41585.3|41607.1|41587.1|41607.1|41587.1|41605.3|41585.3|1
1632113870000|2021-09-20 04:57:50|41607.8|41587.8|41607.1|41587.1|41609.6|41589.6|41607.1|41587.1|1
1632113880000|2021-09-20 04:58:00|||||||||1
1632113890000|2021-09-20 04:58:10|||||||||1
1632113900000|2021-09-20 04:58:20|41607.8|41587.8|41609.6|41589.6|41609.6|41589.6|41607.8|41587.8|0
1632113910000|2021-09-20 04:58:30|41607.1|41587.1|41606.5|41586.5|41607.1|41587.1|41606.5|41586.5|1
1632113940000|2021-09-20 04:59:00|41604.6|41584.6|41604.6|41584.6|41604.6|41584.6|41604.6|41584.6|2
1632113960000|2021-09-20 04:59:20|41602.8|41582.8|41602.1|41582.1|41602.8|41582.8|41602.1|41582.1|0
1632113970000|2021-09-20 04:59:30|41599.6|41579.6|41599.6|41579.6|41599.6|41579.6|41599.6|41579.6|0
1632113990000|2021-09-20 04:59:50|41597.8|41577.8|41597.8|41577.8|41597.8|41577.8|41597.8|41577.8|1
1632114000000|2021-09-20 05:00:00|||||||||2
1632114010000|2021-09-20 05:00:10|41597.1|41577.1|41597.8|41577.8|41597.8|41577.8|41597.1|41577.1|0
1632114030000|2021-09-20 05:00:30|41595.3|41575.3|41595.3|41575.3|41595.3|41575.3|41595.3|41575.3|0
1632114060000|2021-09-20 05:01:00|41594.6|41574.6|41585.3|41565.3|41594.6|41574.6|41585.3|41565.3|7
1632114070000|2021-09-20 05:01:10|41584.6|41564.6|41577.1|41557.1|41585.3|41565.3|41577.1|41557.1|8
1632114090000|2021-09-20 05:01:30|41572.1|41552.1|41559.6|41539.6|41572.1|41552.1|41559.6|41539.6|10
1632114100000|2021-09-20 05:01:40|41562.1|41542.1|41564|41544|41566.5|41546.5|41559.6|41539.6|11
1632114110000|2021-09-20 05:01:50|41564.6|41544.6|41567.1|41547.1|41567.1|41547.1|41562.8|41542.8|4
1632114120000|2021-09-20 05:02:00|41566.5|41546.5|41567.1|41547.1|41567.1|41547.1|41566.5|41546.5|2
1632114130000|2021-09-20 05:02:10|41562.8|41542.8|41562.8|41542.8|41562.8|41542.8|41562.8|41542.8|1
1632114140000|2021-09-20 05:02:20|41564.6|41544.6|41567.1|41547.1|41567.1|41547.1|41564.6|41544.6|3
1632114150000|2021-09-20 05:02:30|41572.1|41552.1|41579|41559|41579|41559|41572.1|41552.1|3
1632114160000|2021-09-20 05:02:40|41574.6|41554.6|41574|41554|41574.6|41554.6|41574|41554|0
1632114170000|2021-09-20 05:02:50|41574.6|41554.6|41572.1|41552.1|41574.6|41554.6|41569.6|41549.6|0
1632114180000|2021-09-20 05:03:00|41569.6|41549.6|41572.1|41552.1|41572.1|41552.1|41567.8|41547.8|1
1632114190000|2021-09-20 05:03:10|41572.8|41552.8|41572.8|41552.8|41572.8|41552.8|41572.8|41552.8|2
1632114200000|2021-09-20 05:03:20|41572.1|41552.1|41574.6|41554.6|41575.3|41555.3|41572.1|41552.1|0
1632114210000|2021-09-20 05:03:30|41577.1|41557.1|41577.8|41557.8|41577.8|41557.8|41577.1|41557.1|3
1632114220000|2021-09-20 05:03:40|41579.6|41559.6|41580.3|41560.3|41580.3|41560.3|41579.6|41559.6|1
1632114230000|2021-09-20 05:03:50|41579.6|41559.6|41579.6|41559.6|41579.6|41559.6|41579.6|41559.6|2
1632114240000|2021-09-20 05:04:00|41580.3|41560.3|41580.3|41560.3|41580.3|41560.3|41580.3|41560.3|0
1632114250000|2021-09-20 05:04:10|41579.6|41559.6|41579.6|41559.6|41579.6|41559.6|41579.6|41559.6|0
1632114260000|2021-09-20 05:04:20|41580.3|41560.3|41589.6|41569.6|41589.6|41569.6|41580.3|41560.3|4
1632114270000|2021-09-20 05:04:30|41592.1|41572.1|41594.6|41574.6|41594.6|41574.6|41589.6|41569.6|1
1632114280000|2021-09-20 05:04:40|41597.1|41577.1|41597.8|41577.8|41597.8|41577.8|41597.1|41577.1|1
1632114290000|2021-09-20 05:04:50|41599.6|41579.6|41602.1|41582.1|41602.1|41582.1|41599.6|41579.6|1
1632114300000|2021-09-20 05:05:00|41599.6|41579.6|41602.1|41582.1|41602.1|41582.1|41599.6|41579.6|3
1632114310000|2021-09-20 05:05:10|41604.6|41584.6|41602.1|41582.1|41604.6|41584.6|41602.1|41582.1|2
1632114320000|2021-09-20 05:05:20|41604|41584|41604.6|41584.6|41604.6|41584.6|41604|41584|4
1632114330000|2021-09-20 05:05:30|41607.1|41587.1|41607.1|41587.1|41607.1|41587.1|41607.1|41587.1|1
1632114340000|2021-09-20 05:05:40|41610.3|41590.3|41614.6|41594.6|41614.6|41594.6|41610.3|41590.3|3
1632114350000|2021-09-20 05:05:50|41619.6|41599.6|41619.6|41599.6|41619.6|41599.6|41619.6|41599.6|2
1632114360000|2021-09-20 05:06:00|41621.5|41601.5|41624.6|41604.6|41627.1|41607.1|41621.5|41601.5|7
1632114370000|2021-09-20 05:06:10|41626.5|41606.5|41627.1|41607.1|41627.1|41607.1|41626.5|41606.5|0
1632114380000|2021-09-20 05:06:20|41624.6|41604.6|41624.6|41604.6|41627.1|41607.1|41624.6|41604.6|2
1632114390000|2021-09-20 05:06:30|41625.3|41605.3|41620.9|41600.9|41629.6|41609.6|41620.9|41600.9|10
1632114400000|2021-09-20 05:06:40|41622.1|41602.1|41617.8|41597.8|41622.1|41602.1|41617.1|41597.1|1
1632114410000|2021-09-20 05:06:50|41619.6|41599.6|41617.1|41597.1|41619.6|41599.6|41617.1|41597.1|1
1632114420000|2021-09-20 05:07:00|41615.3|41595.3|41619.6|41599.6|41619.6|41599.6|41615.3|41595.3|0
1632114430000|2021-09-20 05:07:10|41622.1|41602.1|41622.1|41602.1|41622.1|41602.1|41622.1|41602.1|3
1632114440000|2021-09-20 05:07:20|41622.8|41602.8|41622.1|41602.1|41624.6|41604.6|41622.1|41602.1|2
1632114450000|2021-09-20 05:07:30|||||||||1
1632114460000|2021-09-20 05:07:40|41624.6|41604.6|41622.1|41602.1|41624.6|41604.6|41622.1|41602.1|2
1632114470000|2021-09-20 05:07:50|41622.8|41602.8|41622.8|41602.8|41624.6|41604.6|41622.8|41602.8|5
1632114480000|2021-09-20 05:08:00|41624.6|41604.6|41634|41614|41634|41614|41624.6|41604.6|9
1632114490000|2021-09-20 05:08:10|41635.9|41615.9|41636.5|41616.5|41636.5|41616.5|41635.9|41615.9|1
1632114530000|2021-09-20 05:08:50|41637.1|41617.1|41637.1|41617.1|41637.1|41617.1|41637.1|41617.1|8
1632114540000|2021-09-20 05:09:00|41639.6|41619.6|41639.6|41619.6|41639.6|41619.6|41639.6|41619.6|4
1632114550000|2021-09-20 05:09:10|41642.1|41622.1|41639.6|41619.6|41642.1|41622.1|41639.6|41619.6|3
1632114560000|2021-09-20 05:09:20|41641.5|41621.5|41642.1|41622.1|41642.1|41622.1|41641.5|41621.5|1
1632114570000|2021-09-20 05:09:30|41640.3|41620.3|41641.5|41621.5|41644.6|41624.6|41639.6|41619.6|5
1632114580000|2021-09-20 05:09:40|41640.3|41620.3|41642.1|41622.1|41642.1|41622.1|41639.6|41619.6|0
1632114610000|2021-09-20 05:10:10|41639.6|41619.6|41639.6|41619.6|41639.6|41619.6|41639.6|41619.6|1
1632114630000|2021-09-20 05:10:30|41642.1|41622.1|41642.1|41622.1|41642.1|41622.1|41642.1|41622.1|2
1632114640000|2021-09-20 05:10:40|41644|41624|41642.1|41622.1|41644|41624|41642.1|41622.1|0
1632114650000|2021-09-20 05:10:50|41644.6|41624.6|41644.6|41624.6|41644.6|41624.6|41644.6|41624.6|4
1632114660000|2021-09-20 05:11:00|||||||||1
1632114670000|2021-09-20 05:11:10|41644|41624|41644|41624|41644|41624|41644|41624|4
1632114680000|2021-09-20 05:11:20|41646.5|41626.5|41646.5|41626.5|41646.5|41626.5|41644.6|41624.6|2
1632114690000|2021-09-20 05:11:30|41648.4|41628.4|41658.4|41638.4|41658.4|41638.4|41648.4|41628.4|16
1632114700000|2021-09-20 05:11:40|41659|41639|41659|41639|41659.6|41639.6|41659|41639|3
1632114720000|2021-09-20 05:12:00|41661.5|41641.5|41659|41639|41661.5|41641.5|41659|41639|5
1632114730000|2021-09-20 05:12:10|41661.5|41641.5|41661.5|41641.5|41661.5|41641.5|41660.9|41640.9|13
1632114740000|2021-09-20 05:12:20|41660.9|41640.9|41663.4|41643.4|41663.4|41643.4|41660.9|41640.9|0
1632114760000|2021-09-20 05:12:40|41664|41644|41666.5|41646.5|41668.4|41648.4|41664|41644|6
1632114770000|2021-09-20 05:12:50|41665.9|41645.9|41663.4|41643.4|41665.9|41645.9|41663.4|41643.4|2
1632114780000|2021-09-20 05:13:00|41660.9|41640.9|41660.9|41640.9|41660.9|41640.9|41660.9|41640.9|7
1632114790000|2021-09-20 05:13:10|41661.5|41641.5|41663.4|41643.4|41663.4|41643.4|41661.5|41641.5|3
1632114800000|2021-09-20 05:13:20|41660.9|41640.9|41659|41639|41660.9|41640.9|41659|41639|2
1632114810000|2021-09-20 05:13:30|||||||||1
1632114830000|2021-09-20 05:13:50|41659.6|41639.6|41661.5|41641.5|41661.5|41641.5|41659.6|41639.6|3
1632114840000|2021-09-20 05:14:00|41662.1|41642.1|41665.9|41645.9|41665.9|41645.9|41662.1|41642.1|6
1632114850000|2021-09-20 05:14:10|41667.8|41647.8|41668.4|41648.4|41668.4|41648.4|41666.5|41646.5|2
1632114860000|2021-09-20 05:14:20|41670.3|41650.3|41669|41649|41670.3|41650.3|41668.4|41648.4|5
1632114870000|2021-09-20 05:14:30|41668.4|41648.4|41670.9|41650.9|41670.9|41650.9|41668.4|41648.4|1
1632114880000|2021-09-20 05:14:40|41671.5|41651.5|41673.4|41653.4|41673.4|41653.4|41671.5|41651.5|0
1632114890000|2021-09-20 05:14:50|41670.9|41650.9|41673.4|41653.4|41673.4|41653.4|41670.9|41650.9|1
1632114900000|2021-09-20 05:15:00|41671.5|41651.5|41671.5|41651.5|41673.4|41653.4|41670.9|41650.9|2
1632114910000|2021-09-20 05:15:10|41672.8|41652.8|41668.4|41648.4|41672.8|41652.8|41668.4|41648.4|2
1632114920000|2021-09-20 05:15:20|41673.4|41653.4|41670.9|41650.9|41673.4|41653.4|41670.9|41650.9|3
1632114930000|2021-09-20 05:15:30|41671.5|41651.5|41673.4|41653.4|41673.4|41653.4|41671.5|41651.5|2
1632114940000|2021-09-20 05:15:40|41675.3|41655.3|41679|41659|41679|41659|41675.3|41655.3|7
1632114950000|2021-09-20 05:15:50|41678.4|41658.4|41678.4|41658.4|41678.4|41658.4|41678.4|41658.4|0
1632114960000|2021-09-20 05:16:00|41681.5|41661.5|41681.5|41661.5|41681.5|41661.5|41681.5|41661.5|1
1632114980000|2021-09-20 05:16:20|41683.4|41663.4|41685.3|41665.3|41685.3|41665.3|41683.4|41663.4|4
1632114990000|2021-09-20 05:16:30|41685.9|41665.9|41687.8|41667.8|41687.8|41667.8|41685.9|41665.9|5
1632115000000|2021-09-20 05:16:40|41688.4|41668.4|41690.9|41670.9|41690.9|41670.9|41688.4|41668.4|4
1632115010000|2021-09-20 05:16:50|41695.9|41675.9|41702.2|41682.2|41702.2|41682.2|41693.4|41673.4|8
1632115020000|2021-09-20 05:17:00|41708.4|41688.4|41712.8|41692.8|41716.6|41696.6|41708.4|41688.4|9
1632115030000|2021-09-20 05:17:10|41714.7|41694.7|41714.7|41694.7|41714.7|41694.7|41714.7|41694.7|1
1632115040000|2021-09-20 05:17:20|41717.2|41697.2|41705.9|41685.9|41717.2|41697.2|41705.9|41685.9|5
1632115050000|2021-09-20 05:17:30|41704|41684|41695.9|41675.9|41704|41684|41695.9|41675.9|2
1632115060000|2021-09-20 05:17:40|41698.4|41678.4|41710.3|41690.3|41710.3|41690.3|41695.9|41675.9|9
1632115070000|2021-09-20 05:17:50|41710.9|41690.9|41710.9|41690.9|41710.9|41690.9|41710.9|41690.9|2
1632115080000|2021-09-20 05:18:00|41713.4|41693.4|41718.4|41698.4|41718.4|41698.4|41713.4|41693.4|11
1632115090000|2021-09-20 05:18:10|41720.9|41700.9|41720.9|41700.9|41720.9|41700.9|41720.9|41700.9|2
1632115100000|2021-09-20 05:18:20|41719|41699|41716.5|41696.5|41719|41699|41716.5|41696.5|5
1632115110000|2021-09-20 05:18:30|41715.9|41695.9|41710.9|41690.9|41715.9|41695.9|41709|41689|2
1632115120000|2021-09-20 05:18:40|41711.5|41691.5|41713.4|41693.4|41713.4|41693.4|41710.9|41690.9|2
1632115130000|2021-09-20 05:18:50|41710.9|41690.9|41713.4|41693.4|41715.9|41695.9|41710.9|41690.9|1
1632115140000|2021-09-20 05:19:00|41715.9|41695.9|41710.9|41690.9|41715.9|41695.9|41710.9|41690.9|0
1632115160000|2021-09-20 05:19:20|41713.4|41693.4|41713.4|41693.4|41713.4|41693.4|41710.9|41690.9|1
1632115170000|2021-09-20 05:19:30|||||||||2
1632115180000|2021-09-20 05:19:40|41736|41716|41736|41716|41736|41716|41734.1|41714.1|9
1632115190000|2021-09-20 05:19:50|41734.1|41714.1|41735.9|41715.9|41735.9|41715.9|41733.5|41713.5|3
1632115200000|2021-09-20 05:20:00|41738.4|41718.4|41735.9|41715.9|41738.4|41718.4|41735.9|41715.9|2
1632115210000|2021-09-20 05:20:10|41736.5|41716.5|41731.5|41711.5|41736.5|41716.5|41731.5|41711.5|32
1632115220000|2021-09-20 05:20:20|41730.9|41710.9|41730.9|41710.9|41730.9|41710.9|41730.9|41710.9|1
1632115230000|2021-09-20 05:20:30|41728.4|41708.4|41728.4|41708.4|41728.4|41708.4|41728.4|41708.4|3
1632115240000|2021-09-20 05:20:40|||||||||1
1632115250000|2021-09-20 05:20:50|41726.5|41706.5|41724.6|41704.6|41728.4|41708.4|41724.6|41704.6|2
1632115260000|2021-09-20 05:21:00|41728.4|41708.4|41723.4|41703.4|41728.4|41708.4|41723.4|41703.4|37
1632115270000|2021-09-20 05:21:10|41721.5|41701.5|41721.5|41701.5|41721.5|41701.5|41721.5|41701.5|2
1632115280000|2021-09-20 05:21:20|41720.9|41700.9|41727.2|41707.2|41727.2|41707.2|41720.9|41700.9|3
1632115290000|2021-09-20 05:21:30|41728.4|41708.4|41733.4|41713.4|41733.4|41713.4|41728.4|41708.4|1
1632115300000|2021-09-20 05:21:40|41731.5|41711.5|41731.5|41711.5|41731.5|41711.5|41731.5|41711.5|2
1632115310000|2021-09-20 05:21:50|41729|41709|41725.9|41705.9|41729|41709|41725.9|41705.9|2
1632115320000|2021-09-20 05:22:00|41723.4|41703.4|41725.9|41705.9|41725.9|41705.9|41723.4|41703.4|2
1632115330000|2021-09-20 05:22:10|41720.9|41700.9|41721.5|41701.5|41723.4|41703.4|41720.9|41700.9|0
1632115340000|2021-09-20 05:22:20|41723.4|41703.4|41720.9|41700.9|41723.4|41703.4|41720.9|41700.9|0
1632115360000|2021-09-20 05:22:40|41719|41699|41718.4|41698.4|41720.3|41700.3|41717.8|41697.8|3
1632115370000|2021-09-20 05:22:50|41719|41699|41718.4|41698.4|41720.3|41700.3|41715.9|41695.9|0
1632115380000|2021-09-20 05:23:00|41716.5|41696.5|41716.5|41696.5|41716.5|41696.5|41716.5|41696.5|0
1632115390000|2021-09-20 05:23:10|41718.4|41698.4|41720.9|41700.9|41720.9|41700.9|41718.4|41698.4|1
1632115400000|2021-09-20 05:23:20|41723.4|41703.4|41723.4|41703.4|41723.4|41703.4|41720.9|41700.9|2
1632115430000|2021-09-20 05:23:50|41729.7|41709.7|41765.9|41745.9|41765.9|41745.9|41729.7|41709.7|52
1632115440000|2021-09-20 05:24:00|41763.4|41743.4|41758.4|41738.4|41763.4|41743.4|41758.4|41738.4|5
1632115450000|2021-09-20 05:24:10|41760.9|41740.9|41758.4|41738.4|41760.9|41740.9|41758.4|41738.4|3
1632115460000|2021-09-20 05:24:20|41760.3|41740.3|41762.8|41742.8|41762.8|41742.8|41760.3|41740.3|3
1632115470000|2021-09-20 05:24:30|41760.9|41740.9|41763.4|41743.4|41763.4|41743.4|41760.9|41740.9|4
1632115490000|2021-09-20 05:24:50|41765.3|41745.3|41768.4|41748.4|41768.4|41748.4|41765.3|41745.3|3
1632115500000|2021-09-20 05:25:00|41766.5|41746.5|41773.4|41753.4|41773.4|41753.4|41766.5|41746.5|7
1632115510000|2021-09-20 05:25:10|41775.9|41755.9|41775.9|41755.9|41775.9|41755.9|41775.9|41755.9|7
1632115520000|2021-09-20 05:25:20|41779.7|41759.7|41780.3|41760.3|41780.3|41760.3|41775.9|41755.9|11
1632115530000|2021-09-20 05:25:30|41780.9|41760.9|41785.3|41765.3|41785.3|41765.3|41780.9|41760.9|8
1632115540000|2021-09-20 05:25:40|41783.4|41763.4|41781.5|41761.5|41784|41764|41781.5|41761.5|3
1632115560000|2021-09-20 05:26:00|41779.6|41759.6|41777.8|41757.8|41779.6|41759.6|41777.2|41757.2|8
1632115570000|2021-09-20 05:26:10|41775.9|41755.9|41783.4|41763.4|41783.4|41763.4|41775.9|41755.9|6
1632115580000|2021-09-20 05:26:20|41784|41764|41784|41764|41784|41764|41784|41764|1
1632115590000|2021-09-20 05:26:30|41786.5|41766.5|41781.5|41761.5|41786.5|41766.5|41781.5|41761.5|12
1632115600000|2021-09-20 05:26:40|41779|41759|41774.6|41754.6|41779|41759|41774.6|41754.6|3
1632115610000|2021-09-20 05:26:50|41774|41754|41761.5|41741.5|41774|41754|41761.5|41741.5|2
1632115620000|2021-09-20 05:27:00|41759|41739|41758.4|41738.4|41759|41739|41758.4|41738.4|3
1632115630000|2021-09-20 05:27:10|||||||||2
1632115660000|2021-09-20 05:27:40|||||||||1
1632115670000|2021-09-20 05:27:50|41756.5|41736.5|41756.5|41736.5|41756.5|41736.5|41756.5|41736.5|1
1632115680000|2021-09-20 05:28:00|41755.9|41735.9|41770.9|41750.9|41770.9|41750.9|41755.9|41735.9|6
1632115690000|2021-09-20 05:28:10|41772.8|41752.8|41775.3|41755.3|41775.3|41755.3|41772.8|41752.8|1
1632115700000|2021-09-20 05:28:20|41775.9|41755.9|41770.9|41750.9|41775.9|41755.9|41770.9|41750.9|3
1632115710000|2021-09-20 05:28:30|41770.3|41750.3|41769|41749|41770.9|41750.9|41768.4|41748.4|2
1632115720000|2021-09-20 05:28:40|41770.9|41750.9|41764|41744|41770.9|41750.9|41764|41744|2
1632115730000|2021-09-20 05:28:50|41761.5|41741.5|41761.5|41741.5|41761.5|41741.5|41761.5|41741.5|0
1632115740000|2021-09-20 05:29:00|41759.6|41739.6|41751.5|41731.5|41759.6|41739.6|41751.5|41731.5|1
1632115750000|2021-09-20 05:29:10|41749|41729|41749|41729|41749|41729|41749|41729|0
1632115770000|2021-09-20 05:29:30|41751.5|41731.5|41754|41734|41754|41734|41751.5|41731.5|2
1632115780000|2021-09-20 05:29:40|41754.6|41734.6|41754|41734|41754.6|41734.6|41754|41734|0
1632115800000|2021-09-20 05:30:00|41755.9|41735.9|41756.5|41736.5|41756.5|41736.5|41755.9|41735.9|0
1632115810000|2021-09-20 05:30:10|41760.9|41740.9|41765.9|41745.9|41767.8|41747.8|41760.9|41740.9|3
1632115820000|2021-09-20 05:30:20|||||||||4
1632115830000|2021-09-20 05:30:30|41761.5|41741.5|41760.3|41740.3|41761.5|41741.5|41760.3|41740.3|4
1632115840000|2021-09-20 05:30:40|41758.4|41738.4|41757.8|41737.8|41758.4|41738.4|41757.8|41737.8|2
1632115850000|2021-09-20 05:30:50|41755.9|41735.9|41753.4|41733.4|41755.9|41735.9|41753.4|41733.4|3
1632115860000|2021-09-20 05:31:00|41751.5|41731.5|41744|41724|41751.5|41731.5|41744|41724|9
1632115870000|2021-09-20 05:31:10|41743.4|41723.4|41743.4|41723.4|41743.4|41723.4|41743.4|41723.4|1
1632115880000|2021-09-20 05:31:20|41742.8|41722.8|41743.4|41723.4|41743.4|41723.4|41740.3|41720.3|6
1632115890000|2021-09-20 05:31:30|||||||||3
1632115900000|2021-09-20 05:31:40|41742.8|41722.8|41743.4|41723.4|41743.4|41723.4|41742.8|41722.8|0
1632115910000|2021-09-20 05:31:50|41742.8|41722.8|41740.9|41720.9|41743.4|41723.4|41740.9|41720.9|1
1632115920000|2021-09-20 05:32:00|41741.5|41721.5|41741.5|41721.5|41741.5|41721.5|41741.5|41721.5|3
1632115930000|2021-09-20 05:32:10|||||||||1
1632115940000|2021-09-20 05:32:20|41740.9|41720.9|41738.4|41718.4|41741.5|41721.5|41738.4|41718.4|1
1632115950000|2021-09-20 05:32:30|41736.5|41716.5|41730.9|41710.9|41736.5|41716.5|41730.9|41710.9|9
1632115960000|2021-09-20 05:32:40|41729|41709|41749.7|41729.7|41749.7|41729.7|41728.4|41708.4|16
1632115970000|2021-09-20 05:32:50|41750.3|41730.3|41750.9|41730.9|41753.4|41733.4|41750.3|41730.3|3
1632115980000|2021-09-20 05:33:00|41749|41729|41744|41724|41749|41729|41744|41724|11
1632115990000|2021-09-20 05:33:10|41741.5|41721.5|41740.9|41720.9|41741.5|41721.5|41740.9|41720.9|0
1632116020000|2021-09-20 05:33:40|41738.4|41718.4|41738.4|41718.4|41738.4|41718.4|41735.9|41715.9|17
1632116030000|2021-09-20 05:33:50|41743.4|41723.4|41743.4|41723.4|41743.4|41723.4|41743.4|41723.4|13
1632116040000|2021-09-20 05:34:00|41740.9|41720.9|41743.4|41723.4|41743.4|41723.4|41740.9|41720.9|15
1632116050000|2021-09-20 05:34:10|41745.9|41725.9|41745.9|41725.9|41745.9|41725.9|41745.9|41725.9|3
1632116060000|2021-09-20 05:34:20|41748.4|41728.4|41750.9|41730.9|41750.9|41730.9|41748.4|41728.4|1
1632116070000|2021-09-20 05:34:30|41752.8|41732.8|41753.4|41733.4|41753.4|41733.4|41752.8|41732.8|0
1632116080000|2021-09-20 05:34:40|41750.9|41730.9|41745.9|41725.9|41750.9|41730.9|41745.9|41725.9|2
1632116090000|2021-09-20 05:34:50|41744|41724|41735.9|41715.9|41744|41724|41735.9|41715.9|3
1632116100000|2021-09-20 05:35:00|41733.4|41713.4|41733.4|41713.4|41733.4|41713.4|41733.4|41713.4|1
1632116130000|2021-09-20 05:35:30|||||||||1
1632116140000|2021-09-20 05:35:40|||||||||1
1632116150000|2021-09-20 05:35:50|41741.5|41721.5|41748.4|41728.4|41748.4|41728.4|41741.5|41721.5|10
1632116160000|2021-09-20 05:36:00|41749|41729|41753.4|41733.4|41753.4|41733.4|41749|41729|4
1632116170000|2021-09-20 05:36:10|41750.9|41730.9|41750.9|41730.9|41750.9|41730.9|41750.9|41730.9|0
1632116180000|2021-09-20 05:36:20|41745.9|41725.9|41745.9|41725.9|41747.8|41727.8|41743.4|41723.4|5
1632116190000|2021-09-20 05:36:30|41744|41724|41740.9|41720.9|41744|41724|41740.9|41720.9|1
1632116200000|2021-09-20 05:36:40|41743.4|41723.4|41743.4|41723.4|41743.4|41723.4|41743.4|41723.4|1
1632116210000|2021-09-20 05:36:50|41744|41724|41728.4|41708.4|41748.4|41728.4|41728.4|41708.4|9
1632116220000|2021-09-20 05:37:00|41723.4|41703.4|41723.4|41703.4|41723.4|41703.4|41723.4|41703.4|6
1632116230000|2021-09-20 05:37:10|41718.4|41698.4|41725.3|41705.3|41725.3|41705.3|41718.4|41698.4|20
1632116240000|2021-09-20 05:37:20|41730.9|41710.9|41730.9|41710.9|41730.9|41710.9|41730.9|41710.9|2
1632116250000|2021-09-20 05:37:30|||||||||2
1632116260000|2021-09-20 05:37:40|41725.9|41705.9|41725.9|41705.9|41727.8|41707.8|41725.9|41705.9|2
1632116270000|2021-09-20 05:37:50|41728.4|41708.4|41725.9|41705.9|41728.4|41708.4|41725.9|41705.9|0
1632116290000|2021-09-20 05:38:10|41727.8|41707.8|41725.9|41705.9|41728.4|41708.4|41725.9|41705.9|0
1632116300000|2021-09-20 05:38:20|41721.5|41701.5|41720.9|41700.9|41721.5|41701.5|41720.9|41700.9|3
1632116310000|2021-09-20 05:38:30|41718.4|41698.4|41718.4|41698.4|41718.4|41698.4|41715.9|41695.9|4
1632116320000|2021-09-20 05:38:40|||||||||5
1632116330000|2021-09-20 05:38:50|41720.9|41700.9|41723.4|41703.4|41723.4|41703.4|41720.9|41700.9|2
1632116340000|2021-09-20 05:39:00|41720.9|41700.9|41720.9|41700.9|41720.9|41700.9|41720.9|41700.9|3
1632116350000|2021-09-20 05:39:10|||||||||1
1632116360000|2021-09-20 05:39:20|||||||||1
1632116380000|2021-09-20 05:39:40|41719.7|41699.7|41693.4|41673.4|41719.7|41699.7|41692.8|41672.8|11
1632116390000|2021-09-20 05:39:50|||||||||2
1632116400000|2021-09-20 05:40:00|41692.8|41672.8|41690.9|41670.9|41692.8|41672.8|41690.9|41670.9|3
1632116410000|2021-09-20 05:40:10|41688.4|41668.4|41688.4|41668.4|41688.4|41668.4|41686.5|41666.5|10
1632116420000|2021-09-20 05:40:20|41686.5|41666.5|41686.5|41666.5|41686.5|41666.5|41686.5|41666.5|4
1632116430000|2021-09-20 05:40:30|41688.4|41668.4|41683.4|41663.4|41688.4|41668.4|41683.4|41663.4|8
1632116440000|2021-09-20 05:40:40|||||||||5
1632116450000|2021-09-20 05:40:50|41685.9|41665.9|41685.9|41665.9|41685.9|41665.9|41685.9|41665.9|8
1632116480000|2021-09-20 05:41:20|41686.5|41666.5|41693.4|41673.4|41693.4|41673.4|41686.5|41666.5|4
1632116490000|2021-09-20 05:41:30|41697.8|41677.8|41702.8|41682.8|41702.8|41682.8|41697.8|41677.8|3
1632116500000|2021-09-20 05:41:40|41703.4|41683.4|41698.4|41678.4|41703.4|41683.4|41698.4|41678.4|7
1632116510000|2021-09-20 05:41:50|41697.8|41677.8|41695.9|41675.9|41697.8|41677.8|41695.9|41675.9|2
1632116520000|2021-09-20 05:42:00|41694|41674|41688.4|41668.4|41694|41674|41688.4|41668.4|11
1632116530000|2021-09-20 05:42:10|||||||||1
1632116540000|2021-09-20 05:42:20|41686.5|41666.5|41688.4|41668.4|41688.4|41668.4|41685.9|41665.9|2
1632116550000|2021-09-20 05:42:30|||||||||8
1632116560000|2021-09-20 05:42:40|41690.3|41670.3|41695.9|41675.9|41695.9|41675.9|41690.3|41670.3|1
1632116570000|2021-09-20 05:42:50|41697.8|41677.8|41698.4|41678.4|41698.4|41678.4|41697.8|41677.8|2
1632116600000|2021-09-20 05:43:20|41700.9|41680.9|41703.4|41683.4|41703.4|41683.4|41700.9|41680.9|2
1632116610000|2021-09-20 05:43:30|41700.9|41680.9|41700.9|41680.9|41700.9|41680.9|41700.9|41680.9|0
1632116620000|2021-09-20 05:43:40|||||||||2
1632116640000|2021-09-20 05:44:00|41698.4|41678.4|41695.9|41675.9|41698.4|41678.4|41695.9|41675.9|9
1632116650000|2021-09-20 05:44:10|41694|41674|41695.9|41675.9|41695.9|41675.9|41694|41674|1
1632116670000|2021-09-20 05:44:30|41693.4|41673.4|41695.9|41675.9|41695.9|41675.9|41693.4|41673.4|1
1632116690000|2021-09-20 05:44:50|41698.4|41678.4|41698.4|41678.4|41698.4|41678.4|41698.4|41678.4|4
1632116700000|2021-09-20 05:45:00|41700.3|41680.3|41702.8|41682.8|41702.8|41682.8|41700.3|41680.3|2
1632116730000|2021-09-20 05:45:30|||||||||1
1632116750000|2021-09-20 05:45:50|41703.4|41683.4|41715.9|41695.9|41715.9|41695.9|41703.4|41683.4|9
1632116760000|2021-09-20 05:46:00|41717.8|41697.8|41718.4|41698.4|41718.4|41698.4|41717.8|41697.8|0
1632116770000|2021-09-20 05:46:10|41720.9|41700.9|41720.9|41700.9|41723.4|41703.4|41720.9|41700.9|2
1632116780000|2021-09-20 05:46:20|41723.4|41703.4|41743.4|41723.4|41743.4|41723.4|41721.5|41701.5|6
1632116790000|2021-09-20 05:46:30|41744.6|41724.6|41748.4|41728.4|41748.4|41728.4|41744.6|41724.6|4
1632116800000|2021-09-20 05:46:40|41750.3|41730.3|41750.9|41730.9|41750.9|41730.9|41750.3|41730.3|1
1632116810000|2021-09-20 05:46:50|41752.8|41732.8|41750.9|41730.9|41752.8|41732.8|41750.9|41730.9|1
1632116820000|2021-09-20 05:47:00|41753.4|41733.4|41758.4|41738.4|41760.3|41740.3|41750.9|41730.9|7
1632116830000|2021-09-20 05:47:10|41756.5|41736.5|41755.9|41735.9|41760.3|41740.3|41755.9|41735.9|9
1632116840000|2021-09-20 05:47:20|||||||||1
1632116850000|2021-09-20 05:47:30|41753.4|41733.4|41745.9|41725.9|41753.4|41733.4|41744|41724|4
1632116860000|2021-09-20 05:47:40|41748.4|41728.4|41748.4|41728.4|41748.4|41728.4|41748.4|41728.4|4
1632116870000|2021-09-20 05:47:50|41750.3|41730.3|41750.3|41730.3|41750.3|41730.3|41750.3|41730.3|2
1632116880000|2021-09-20 05:48:00|41748.4|41728.4|41748.4|41728.4|41750.9|41730.9|41748.4|41728.4|0
1632116890000|2021-09-20 05:48:10|41749|41729|41745.9|41725.9|41750.9|41730.9|41745.9|41725.9|6
1632116910000|2021-09-20 05:48:30|41744|41724|41744|41724|41744|41724|41744|41724|2
1632116920000|2021-09-20 05:48:40|41741.5|41721.5|41741.5|41721.5|41741.5|41721.5|41741.5|41721.5|1
1632116930000|2021-09-20 05:48:50|||||||||3
1632116940000|2021-09-20 05:49:00|41740.9|41720.9|41743.4|41723.4|41743.4|41723.4|41740.9|41720.9|1
1632116950000|2021-09-20 05:49:10|41741.5|41721.5|41740.9|41720.9|41741.5|41721.5|41740.9|41720.9|1
1632116970000|2021-09-20 05:49:30|||||||||2
1632116980000|2021-09-20 05:49:40|||||||||9
1632116990000|2021-09-20 05:49:50|41738.4|41718.4|41738.4|41718.4|41738.4|41718.4|41738.4|41718.4|0
1632117000000|2021-09-20 05:50:00|41737.8|41717.8|41733.4|41713.4|41737.8|41717.8|41730.9|41710.9|9
1632117010000|2021-09-20 05:50:10|||||||||1
1632117020000|2021-09-20 05:50:20|41749.1|41729.1|41749.1|41729.1|41749.1|41729.1|41749.1|41729.1|10
1632117030000|2021-09-20 05:50:30|||||||||1
1632117040000|2021-09-20 05:50:40|41751|41731|41755.9|41735.9|41755.9|41735.9|41751|41731|1
1632117050000|2021-09-20 05:50:50|41756.5|41736.5|41765.9|41745.9|41765.9|41745.9|41756.5|41736.5|6
1632117060000|2021-09-20 05:51:00|41765.3|41745.3|41763.4|41743.4|41765.9|41745.9|41763.4|41743.4|2
1632117070000|2021-09-20 05:51:10|41760.9|41740.9|41760.9|41740.9|41760.9|41740.9|41760.9|41740.9|3
1632117080000|2021-09-20 05:51:20|41759|41739|41754|41734|41759|41739|41754|41734|2
1632117090000|2021-09-20 05:51:30|41753.4|41733.4|41752.1|41732.1|41755.9|41735.9|41750.9|41730.9|3
1632117100000|2021-09-20 05:51:40|41752.8|41732.8|41750.9|41730.9|41755.9|41735.9|41750.9|41730.9|0
1632117110000|2021-09-20 05:51:50|41746.5|41726.5|41746.5|41726.5|41746.5|41726.5|41746.5|41726.5|2
1632117120000|2021-09-20 05:52:00|41744|41724|41740.9|41720.9|41744|41724|41740.9|41720.9|2
1632117130000|2021-09-20 05:52:10|41738.4|41718.4|41738.4|41718.4|41738.4|41718.4|41738.4|41718.4|0
1632117140000|2021-09-20 05:52:20|41740.9|41720.9|41740.9|41720.9|41740.9|41720.9|41740.9|41720.9|3
1632117150000|2021-09-20 05:52:30|41737.8|41717.8|41735.9|41715.9|41740.9|41720.9|41735.9|41715.9|1
1632117160000|2021-09-20 05:52:40|41738.4|41718.4|41738.4|41718.4|41738.4|41718.4|41738.4|41718.4|0
1632117170000|2021-09-20 05:52:50|41735.9|41715.9|41740.9|41720.9|41740.9|41720.9|41735.9|41715.9|1
1632117180000|2021-09-20 05:53:00|41738.4|41718.4|41735.9|41715.9|41738.4|41718.4|41735.9|41715.9|4
1632117190000|2021-09-20 05:53:10|41735.3|41715.3|41730.9|41710.9|41735.3|41715.3|41730.9|41710.9|1
1632117210000|2021-09-20 05:53:30|41723.4|41703.4|41718.4|41698.4|41723.4|41703.4|41718.4|41698.4|4
1632117220000|2021-09-20 05:53:40|||||||||1
1632117240000|2021-09-20 05:54:00|41715.9|41695.9|41716.5|41696.5|41716.5|41696.5|41715.9|41695.9|8
1632117250000|2021-09-20 05:54:10|41715.9|41695.9|41723.4|41703.4|41723.4|41703.4|41715.9|41695.9|2
1632117280000|2021-09-20 05:54:40|||||||||1
1632117290000|2021-09-20 05:54:50|||||||||2
1632117300000|2021-09-20 05:55:00|41725.3|41705.3|41728.4|41708.4|41728.4|41708.4|41725.3|41705.3|2
1632117310000|2021-09-20 05:55:10|41727.8|41707.8|41728.4|41708.4|41728.4|41708.4|41725.9|41705.9|4
1632117330000|2021-09-20 05:55:30|41727.8|41707.8|41725.9|41705.9|41727.8|41707.8|41725.9|41705.9|0
1632117340000|2021-09-20 05:55:40|41728.4|41708.4|41728.4|41708.4|41728.4|41708.4|41726.5|41706.5|1
1632117350000|2021-09-20 05:55:50|41725.9|41705.9|41725.9|41705.9|41725.9|41705.9|41725.9|41705.9|3
1632117360000|2021-09-20 05:56:00|41727.8|41707.8|41735.9|41715.9|41735.9|41715.9|41727.8|41707.8|6
1632117370000|2021-09-20 05:56:10|41737.8|41717.8|41740.9|41720.9|41740.9|41720.9|41737.8|41717.8|1
1632117380000|2021-09-20 05:56:20|||||||||1
1632117390000|2021-09-20 05:56:30|41742.8|41722.8|41745.3|41725.3|41745.3|41725.3|41742.8|41722.8|1
1632117400000|2021-09-20 05:56:40|41743.4|41723.4|41743.4|41723.4|41743.4|41723.4|41743.4|41723.4|0
1632117410000|2021-09-20 05:56:50|41745.9|41725.9|41750.9|41730.9|41753.4|41733.4|41745.9|41725.9|2
1632117420000|2021-09-20 05:57:00|41753.4|41733.4|41760.9|41740.9|41760.9|41740.9|41750.9|41730.9|6
1632117430000|2021-09-20 05:57:10|41763.4|41743.4|41763.4|41743.4|41765.3|41745.3|41763.4|41743.4|4
1632117440000|2021-09-20 05:57:20|41764|41744|41768.4|41748.4|41768.4|41748.4|41764|41744|6
1632117450000|2021-09-20 05:57:30|41769|41749|41770.9|41750.9|41770.9|41750.9|41769|41749|1
1632117460000|2021-09-20 05:57:40|41772.8|41752.8|41772.8|41752.8|41772.8|41752.8|41772.8|41752.8|0
1632117470000|2021-09-20 05:57:50|||||||||1
1632117480000|2021-09-20 05:58:00|41774.7|41754.7|41775.9|41755.9|41777.2|41757.2|41772.8|41752.8|6
1632117490000|2021-09-20 05:58:10|41775.3|41755.3|41770.9|41750.9|41775.3|41755.3|41769|41749|2
1632117500000|2021-09-20 05:58:20|41768.4|41748.4|41765.9|41745.9|41768.4|41748.4|41765.9|41745.9|0
1632117510000|2021-09-20 05:58:30|41767.8|41747.8|41765.9|41745.9|41767.8|41747.8|41765.9|41745.9|4
1632117520000|2021-09-20 05:58:40|41760.9|41740.9|41760.9|41740.9|41760.9|41740.9|41760.9|41740.9|3
1632117530000|2021-09-20 05:58:50|41762.8|41742.8|41763.4|41743.4|41763.4|41743.4|41762.8|41742.8|1
1632117540000|2021-09-20 05:59:00|41765.3|41745.3|41763.4|41743.4|41765.3|41745.3|41763.4|41743.4|0
1632117550000|2021-09-20 05:59:10|41761.5|41741.5|41761.5|41741.5|41761.5|41741.5|41761.5|41741.5|2
1632117560000|2021-09-20 05:59:20|||||||||1
1632117570000|2021-09-20 05:59:30|41765.9|41745.9|41765.9|41745.9|41765.9|41745.9|41765.9|41745.9|6
1632117580000|2021-09-20 05:59:40|41767.8|41747.8|41780.9|41760.9|41780.9|41760.9|41767.8|41747.8|3
1632117590000|2021-09-20 05:59:50|41783.4|41763.4|41798.4|41778.4|41798.4|41778.4|41783.4|41763.4|11
1632117600000|2021-09-20 06:00:00|41796.5|41776.5|41765.9|41745.9|41796.5|41776.5|41765.9|41745.9|31
1632117610000|2021-09-20 06:00:10|41767.8|41747.8|41773.4|41753.4|41773.4|41753.4|41767.8|41747.8|13
1632117620000|2021-09-20 06:00:20|41775.9|41755.9|41780.9|41760.9|41780.9|41760.9|41775.9|41755.9|3
1632117630000|2021-09-20 06:00:30|41780.3|41760.3|41780.9|41760.9|41780.9|41760.9|41780.3|41760.3|0
1632117640000|2021-09-20 06:00:40|||||||||3
1632117650000|2021-09-20 06:00:50|41778.4|41758.4|41780.9|41760.9|41780.9|41760.9|41778.4|41758.4|1
1632117660000|2021-09-20 06:01:00|41782.8|41762.8|41787.8|41767.8|41790.3|41770.3|41782.8|41762.8|8
1632117670000|2021-09-20 06:01:10|41785.9|41765.9|41785.9|41765.9|41785.9|41765.9|41785.9|41765.9|4
1632117680000|2021-09-20 06:01:20|41781.5|41761.5|41781.5|41761.5|41781.5|41761.5|41781.5|41761.5|8
1632117690000|2021-09-20 06:01:30|41780.9|41760.9|41770.9|41750.9|41780.9|41760.9|41770.9|41750.9|6
1632117700000|2021-09-20 06:01:40|41769|41749|41775.9|41755.9|41775.9|41755.9|41769|41749|4
1632117710000|2021-09-20 06:01:50|41778.4|41758.4|41785.9|41765.9|41785.9|41765.9|41778.4|41758.4|6
1632117720000|2021-09-20 06:02:00|41790.3|41770.3|41792.8|41772.8|41792.8|41772.8|41790.3|41770.3|4
1632117730000|2021-09-20 06:02:10|41790.9|41770.9|41785.9|41765.9|41790.9|41770.9|41785.9|41765.9|4
1632117740000|2021-09-20 06:02:20|41784|41764|41783.4|41763.4|41785.9|41765.9|41780.9|41760.9|5
1632117750000|2021-09-20 06:02:30|41785.3|41765.3|41785.9|41765.9|41785.9|41765.9|41781.5|41761.5|0
1632117760000|2021-09-20 06:02:40|41787.8|41767.8|41793.4|41773.4|41793.4|41773.4|41787.8|41767.8|0
1632117770000|2021-09-20 06:02:50|||||||||6
1632117780000|2021-09-20 06:03:00|41791.5|41771.5|41790.9|41770.9|41791.5|41771.5|41788.4|41768.4|2
1632117790000|2021-09-20 06:03:10|41792.8|41772.8|41795.9|41775.9|41795.9|41775.9|41792.8|41772.8|1
1632117800000|2021-09-20 06:03:20|41798.4|41778.4|41798.4|41778.4|41798.4|41778.4|41798.4|41778.4|2
1632117810000|2021-09-20 06:03:30|41800.9|41780.9|41800.9|41780.9|41800.9|41780.9|41800.9|41780.9|10
1632117820000|2021-09-20 06:03:40|41804.7|41784.7|41818.4|41798.4|41818.4|41798.4|41804.7|41784.7|7
1632117830000|2021-09-20 06:03:50|41820.9|41800.9|41820.9|41800.9|41823.4|41803.4|41820.9|41800.9|5
1632117840000|2021-09-20 06:04:00|41822.8|41802.8|41824|41804|41825.3|41805.3|41822.8|41802.8|3
1632117850000|2021-09-20 06:04:10|41825.9|41805.9|41824|41804|41825.9|41805.9|41824|41804|12
1632117860000|2021-09-20 06:04:20|||||||||10
1632117870000|2021-09-20 06:04:30|41816.5|41796.5|41805.9|41785.9|41816.5|41796.5|41805.9|41785.9|8
1632117920000|2021-09-20 06:05:20|41807.1|41787.1|41805.9|41785.9|41807.1|41787.1|41805.9|41785.9|23
1632117930000|2021-09-20 06:05:30|41800.9|41780.9|41805.9|41785.9|41805.9|41785.9|41800.9|41780.9|4
1632117940000|2021-09-20 06:05:40|41805.3|41785.3|41800.9|41780.9|41805.3|41785.3|41800.9|41780.9|2
1632117960000|2021-09-20 06:06:00|41790.8|41770.8|41778.4|41758.4|41790.8|41770.8|41776.5|41756.5|6
1632117970000|2021-09-20 06:06:10|41775.9|41755.9|41764|41744|41775.9|41755.9|41764|41744|5
1632117980000|2021-09-20 06:06:20|41763.4|41743.4|41758.4|41738.4|41763.4|41743.4|41758.4|41738.4|7
1632117990000|2021-09-20 06:06:30|41760.3|41740.3|41758.4|41738.4|41760.3|41740.3|41758.4|41738.4|0
1632118000000|2021-09-20 06:06:40|41759|41739|41741.5|41721.5|41760.9|41740.9|41741.5|41721.5|4
1632118010000|2021-09-20 06:06:50|41743.4|41723.4|41741.5|41721.5|41743.4|41723.4|41741.5|41721.5|4
1632118020000|2021-09-20 06:07:00|41738.4|41718.4|41719|41699|41738.4|41718.4|41708.4|41688.4|67
1632118030000|2021-09-20 06:07:10|41717.1|41697.1|41705.9|41685.9|41717.1|41697.1|41705.9|41685.9|7
1632118040000|2021-09-20 06:07:20|41707.8|41687.8|41709|41689|41709|41689|41707.8|41687.8|3
1632118050000|2021-09-20 06:07:30|41717.8|41697.8|41720.3|41700.3|41720.3|41700.3|41717.8|41697.8|5
1632118060000|2021-09-20 06:07:40|41720.9|41700.9|41720.9|41700.9|41722.8|41702.8|41720.9|41700.9|4
1632118070000|2021-09-20 06:07:50|41715.9|41695.9|41705.9|41685.9|41715.9|41695.9|41705.9|41685.9|3
1632118080000|2021-09-20 06:08:00|41700.9|41680.9|41694.7|41674.7|41700.9|41680.9|41685.9|41665.9|21
1632118090000|2021-09-20 06:08:10|41698.4|41678.4|41703.4|41683.4|41705.9|41685.9|41698.4|41678.4|9
1632118100000|2021-09-20 06:08:20|||||||||4
1632118110000|2021-09-20 06:08:30|41702.1|41682.1|41699|41679|41702.1|41682.1|41699|41679|5
1632118120000|2021-09-20 06:08:40|41700.9|41680.9|41700.9|41680.9|41700.9|41680.9|41700.9|41680.9|9
1632118140000|2021-09-20 06:09:00|41703.4|41683.4|41695.9|41675.9|41703.4|41683.4|41695.9|41675.9|8
1632118150000|2021-09-20 06:09:10|41694|41674|41694|41674|41694|41674|41694|41674|4
1632118160000|2021-09-20 06:09:20|41693.4|41673.4|41683.4|41663.4|41693.4|41673.4|41683.4|41663.4|6
1632118170000|2021-09-20 06:09:30|41678.4|41658.4|41675.9|41655.9|41678.4|41658.4|41675.3|41655.3|14
1632118180000|2021-09-20 06:09:40|41679.7|41659.7|41675.9|41655.9|41680.9|41660.9|41675.9|41655.9|0
1632118190000|2021-09-20 06:09:50|41678.4|41658.4|41675.9|41655.9|41678.4|41658.4|41675.9|41655.9|3
1632118200000|2021-09-20 06:10:00|||||||||1
1632118210000|2021-09-20 06:10:10|41680.3|41660.3|41680.3|41660.3|41680.3|41660.3|41680.3|41660.3|7
1632118220000|2021-09-20 06:10:20|41683.4|41663.4|41690.9|41670.9|41690.9|41670.9|41683.4|41663.4|9
1632118230000|2021-09-20 06:10:30|41691.5|41671.5|41692.8|41672.8|41693.4|41673.4|41691.5|41671.5|3
1632118240000|2021-09-20 06:10:40|41688.4|41668.4|41683.4|41663.4|41688.4|41668.4|41683.4|41663.4|5
1632118250000|2021-09-20 06:10:50|41680.9|41660.9|41675.9|41655.9|41680.9|41660.9|41675.9|41655.9|3
1632118260000|2021-09-20 06:11:00|41667.8|41647.8|41665.9|41645.9|41667.8|41647.8|41665.9|41645.9|7
1632118270000|2021-09-20 06:11:10|41664|41644|41665.9|41645.9|41665.9|41645.9|41663.4|41643.4|1
1632118280000|2021-09-20 06:11:20|41664|41644|41660.9|41640.9|41664|41644|41660.9|41640.9|1
1632118290000|2021-09-20 06:11:30|||||||||1
1632118300000|2021-09-20 06:11:40|41663.4|41643.4|41675.9|41655.9|41675.9|41655.9|41663.4|41643.4|11
1632118310000|2021-09-20 06:11:50|41676.5|41656.5|41675.9|41655.9|41676.5|41656.5|41675.9|41655.9|1
1632118320000|2021-09-20 06:12:00|41674|41654|41655.9|41635.9|41674|41654|41655.9|41635.9|8
1632118330000|2021-09-20 06:12:10|41648.4|41628.4|41648.4|41628.4|41648.4|41628.4|41645.9|41625.9|6
1632118340000|2021-09-20 06:12:20|||||||||1
1632118350000|2021-09-20 06:12:30|41650.3|41630.3|41660.9|41640.9|41660.9|41640.9|41650.3|41630.3|6
1632118360000|2021-09-20 06:12:40|||||||||2
1632118370000|2021-09-20 06:12:50|41662.8|41642.8|41665.9|41645.9|41665.9|41645.9|41662.8|41642.8|5
1632118380000|2021-09-20 06:13:00|41668.4|41648.4|41670.9|41650.9|41670.9|41650.9|41668.4|41648.4|0
1632118400000|2021-09-20 06:13:20|41665.9|41645.9|41659.7|41639.7|41665.9|41645.9|41659.7|41639.7|62
1632118420000|2021-09-20 06:13:40|||||||||1
1632118430000|2021-09-20 06:13:50|||||||||1
1632118440000|2021-09-20 06:14:00|41661.6|41641.6|41661.6|41641.6|41661.6|41641.6|41661.6|41641.6|6
1632118450000|2021-09-20 06:14:10|41662.2|41642.2|41664.7|41644.7|41664.7|41644.7|41662.2|41642.2|2
1632118460000|2021-09-20 06:14:20|41662.8|41642.8|41660.3|41640.3|41662.8|41642.8|41660.3|41640.3|8
1632118470000|2021-09-20 06:14:30|41659.7|41639.7|41655.3|41635.3|41659.7|41639.7|41653.4|41633.4|2
1632118480000|2021-09-20 06:14:40|41657.2|41637.2|41654.7|41634.7|41657.2|41637.2|41654.7|41634.7|0
1632118490000|2021-09-20 06:14:50|41656.6|41636.6|41654.7|41634.7|41659.7|41639.7|41654.7|41634.7|0
1632118500000|2021-09-20 06:15:00|41657.2|41637.2|41654.7|41634.7|41657.2|41637.2|41654.7|41634.7|4
1632118510000|2021-09-20 06:15:10|41657.2|41637.2|41654.7|41634.7|41657.2|41637.2|41654.7|41634.7|0
1632118520000|2021-09-20 06:15:20|41652.2|41632.2|41650.3|41630.3|41652.2|41632.2|41647.8|41627.8|5
1632118530000|2021-09-20 06:15:30|41647.8|41627.8|41647.8|41627.8|41647.8|41627.8|41647.8|41627.8|0
1632118540000|2021-09-20 06:15:40|41649.7|41629.7|41654.1|41634.1|41654.1|41634.1|41649.7|41629.7|7
1632118550000|2021-09-20 06:15:50|41656.6|41636.6|41654.1|41634.1|41656.6|41636.6|41652.2|41632.2|0
1632118560000|2021-09-20 06:16:00|41654.7|41634.7|41652.2|41632.2|41654.7|41634.7|41652.2|41632.2|0
1632118570000|2021-09-20 06:16:10|||||||||4
1632118580000|2021-09-20 06:16:20|41649.7|41629.7|41649.7|41629.7|41652.2|41632.2|41649.7|41629.7|0
1632118590000|2021-09-20 06:16:30|41647.8|41627.8|41629.1|41609.1|41647.8|41627.8|41629.1|41609.1|20
1632118600000|2021-09-20 06:16:40|41628.5|41608.5|41609.7|41589.7|41628.5|41608.5|41609.7|41589.7|14
1632118610000|2021-09-20 06:16:50|41607.2|41587.2|41594.7|41574.7|41607.2|41587.2|41594.7|41574.7|28
1632118620000|2021-09-20 06:17:00|41599.7|41579.7|41604.7|41584.7|41605.3|41585.3|41599.7|41579.7|5
1632118630000|2021-09-20 06:17:10|41599.7|41579.7|41597.8|41577.8|41599.7|41579.7|41597.8|41577.8|8
1632118640000|2021-09-20 06:17:20|41599.7|41579.7|41604.7|41584.7|41604.7|41584.7|41599.7|41579.7|4
1632118650000|2021-09-20 06:17:30|41602.8|41582.8|41597.8|41577.8|41602.8|41582.8|41597.8|41577.8|5
1632118660000|2021-09-20 06:17:40|41597.2|41577.2|41594.7|41574.7|41597.2|41577.2|41592.2|41572.2|6
1632118670000|2021-09-20 06:17:50|41589.7|41569.7|41592.8|41572.8|41592.8|41572.8|41589.7|41569.7|7
1632118680000|2021-09-20 06:18:00|41594.7|41574.7|41594.7|41574.7|41594.7|41574.7|41594.7|41574.7|2
1632118690000|2021-09-20 06:18:10|41589.7|41569.7|41589.7|41569.7|41589.7|41569.7|41589.7|41569.7|8
1632118700000|2021-09-20 06:18:20|41587.2|41567.2|41584.7|41564.7|41587.2|41567.2|41582.8|41562.8|14
1632118710000|2021-09-20 06:18:30|41582.8|41562.8|41584.7|41564.7|41584.7|41564.7|41579.7|41559.7|6
1632118720000|2021-09-20 06:18:40|41580.9|41560.9|41584.7|41564.7|41584.7|41564.7|41580.9|41560.9|6
1632118730000|2021-09-20 06:18:50|41579.7|41559.7|41579.7|41559.7|41584.7|41564.7|41577.8|41557.8|14
1632118740000|2021-09-20 06:19:00|41582.2|41562.2|41574.7|41554.7|41584.7|41564.7|41574.7|41554.7|19
1632118750000|2021-09-20 06:19:10|41577.2|41557.2|41577.2|41557.2|41577.2|41557.2|41577.2|41557.2|7
1632118760000|2021-09-20 06:19:20|41574.7|41554.7|41574.7|41554.7|41574.7|41554.7|41574.7|41554.7|3
1632118780000|2021-09-20 06:19:40|41570.9|41550.9|41572.2|41552.2|41574.7|41554.7|41570.9|41550.9|24
1632118790000|2021-09-20 06:19:50|41570.3|41550.3|41557.2|41537.2|41570.3|41550.3|41552.8|41532.8|14
1632118800000|2021-09-20 06:20:00|41559.1|41539.1|41560.3|41540.3|41560.3|41540.3|41559.1|41539.1|9
1632118810000|2021-09-20 06:20:10|41562.2|41542.2|41562.2|41542.2|41562.2|41542.2|41562.2|41542.2|0
1632118820000|2021-09-20 06:20:20|41564.7|41544.7|41569.7|41549.7|41572.2|41552.2|41564.7|41544.7|15
1632118830000|2021-09-20 06:20:30|41567.8|41547.8|41567.2|41547.2|41569.7|41549.7|41567.2|41547.2|4
1632118840000|2021-09-20 06:20:40|||||||||2
1632118850000|2021-09-20 06:20:50|41564.7|41544.7|41564.7|41544.7|41564.7|41544.7|41564.7|41544.7|1
1632118860000|2021-09-20 06:21:00|41562.2|41542.2|41554.7|41534.7|41564.7|41544.7|41554.7|41534.7|13
1632118870000|2021-09-20 06:21:10|41563.5|41543.5|41564.1|41544.1|41564.1|41544.1|41563.5|41543.5|10
1632118880000|2021-09-20 06:21:20|41565.3|41545.3|41567.2|41547.2|41567.2|41547.2|41564.7|41544.7|5
1632118890000|2021-09-20 06:21:30|41566.6|41546.6|41564.7|41544.7|41566.6|41546.6|41564.7|41544.7|3
1632118900000|2021-09-20 06:21:40|41562.8|41542.8|41564.7|41544.7|41564.7|41544.7|41562.2|41542.2|4
1632118910000|2021-09-20 06:21:50|41562.2|41542.2|41562.2|41542.2|41562.2|41542.2|41560.3|41540.3|10
1632118920000|2021-09-20 06:22:00|41560.3|41540.3|41560.3|41540.3|41560.3|41540.3|41560.3|41540.3|2
1632118930000|2021-09-20 06:22:10|41562.2|41542.2|41562.2|41542.2|41562.2|41542.2|41562.2|41542.2|1
1632118940000|2021-09-20 06:22:20|41544.6|41524.6|41563.4|41543.4|41565.9|41545.9|41544.6|41524.6|22
1632118950000|2021-09-20 06:22:30|41565.9|41545.9|41563.4|41543.4|41567.8|41547.8|41563.4|41543.4|3
1632118960000|2021-09-20 06:22:40|41558.4|41538.4|41558.4|41538.4|41558.4|41538.4|41558.4|41538.4|29
1632118970000|2021-09-20 06:22:50|41560.3|41540.3|41563.4|41543.4|41563.4|41543.4|41560.3|41540.3|5
1632118980000|2021-09-20 06:23:00|41560.9|41540.9|41563.4|41543.4|41563.4|41543.4|41558.4|41538.4|6
1632118990000|2021-09-20 06:23:10|41560.9|41540.9|41565.3|41545.3|41565.3|41545.3|41560.9|41540.9|9
1632119000000|2021-09-20 06:23:20|41563.4|41543.4|41563.4|41543.4|41563.4|41543.4|41561.5|41541.5|0
1632119010000|2021-09-20 06:23:30|41561.5|41541.5|41560.9|41540.9|41561.5|41541.5|41560.9|41540.9|1
1632119020000|2021-09-20 06:23:40|||||||||1
1632119030000|2021-09-20 06:23:50|41559|41539|41563.4|41543.4|41563.4|41543.4|41558.4|41538.4|8
1632119040000|2021-09-20 06:24:00|41561.5|41541.5|41565.9|41545.9|41565.9|41545.9|41561.5|41541.5|5
1632119050000|2021-09-20 06:24:10|41566.5|41546.5|41566.5|41546.5|41566.5|41546.5|41566.5|41546.5|0
1632119060000|2021-09-20 06:24:20|41567.1|41547.1|41575.3|41555.3|41575.3|41555.3|41567.1|41547.1|6
1632119070000|2021-09-20 06:24:30|41577.8|41557.8|41602.8|41582.8|41602.8|41582.8|41573.4|41553.4|40
1632119080000|2021-09-20 06:24:40|41604.7|41584.7|41607.8|41587.8|41607.8|41587.8|41602.8|41582.8|2
1632119090000|2021-09-20 06:24:50|||||||||7
1632119100000|2021-09-20 06:25:00|41610.3|41590.3|41607.8|41587.8|41610.3|41590.3|41607.8|41587.8|3
1632119110000|2021-09-20 06:25:10|41605.3|41585.3|41605.3|41585.3|41605.3|41585.3|41605.3|41585.3|3
1632119120000|2021-09-20 06:25:20|||||||||1
1632119130000|2021-09-20 06:25:30|41603.4|41583.4|41602.8|41582.8|41603.4|41583.4|41602.8|41582.8|0
1632119140000|2021-09-20 06:25:40|41600.9|41580.9|41602.8|41582.8|41602.8|41582.8|41600.3|41580.3|4
1632119150000|2021-09-20 06:25:50|41604.7|41584.7|41604.7|41584.7|41604.7|41584.7|41604.7|41584.7|1
1632119160000|2021-09-20 06:26:00|41602.8|41582.8|41607.2|41587.2|41607.2|41587.2|41602.8|41582.8|7
1632119170000|2021-09-20 06:26:10|41612.2|41592.2|41618.4|41598.4|41618.4|41598.4|41612.2|41592.2|10
1632119180000|2021-09-20 06:26:20|41622.2|41602.2|41632.2|41612.2|41632.2|41612.2|41622.2|41602.2|6
1632119190000|2021-09-20 06:26:30|41632.8|41612.8|41635.3|41615.3|41635.3|41615.3|41632.8|41612.8|0
1632119200000|2021-09-20 06:26:40|41632.8|41612.8|41630.9|41610.9|41633.4|41613.4|41630.9|41610.9|5
1632119210000|2021-09-20 06:26:50|41629|41609|41625.9|41605.9|41629|41609|41625.9|41605.9|9
1632119220000|2021-09-20 06:27:00|41624|41604|41620.9|41600.9|41624|41604|41615.9|41595.9|4
1632119250000|2021-09-20 06:27:30|41623.4|41603.4|41630.9|41610.9|41630.9|41610.9|41623.4|41603.4|5
1632119260000|2021-09-20 06:27:40|41632.8|41612.8|41633.4|41613.4|41633.4|41613.4|41632.8|41612.8|0
1632119270000|2021-09-20 06:27:50|41635.9|41615.9|41635.9|41615.9|41635.9|41615.9|41635.9|41615.9|1
1632119280000|2021-09-20 06:28:00|41637.8|41617.8|41653.4|41633.4|41653.4|41633.4|41637.8|41617.8|8
1632119290000|2021-09-20 06:28:10|41655.3|41635.3|41658.4|41638.4|41658.4|41638.4|41655.3|41635.3|6
1632119300000|2021-09-20 06:28:20|41660.3|41640.3|41650.9|41630.9|41660.3|41640.3|41650.9|41630.9|4
1632119310000|2021-09-20 06:28:30|41645.9|41625.9|41641.5|41621.5|41648.4|41628.4|41641.5|41621.5|5
1632119320000|2021-09-20 06:28:40|41640.9|41620.9|41640.9|41620.9|41640.9|41620.9|41640.3|41620.3|16
1632119340000|2021-09-20 06:29:00|41644.7|41624.7|41644.7|41624.7|41644.7|41624.7|41644.7|41624.7|2
1632119350000|2021-09-20 06:29:10|41645.9|41625.9|41649.7|41629.7|41649.7|41629.7|41645.9|41625.9|1
1632119360000|2021-09-20 06:29:20|41648.5|41628.5|41644.7|41624.7|41648.5|41628.5|41644.7|41624.7|2
1632119370000|2021-09-20 06:29:30|||||||||2
1632119380000|2021-09-20 06:29:40|41642.2|41622.2|41642.2|41622.2|41642.2|41622.2|41642.2|41622.2|0
1632119390000|2021-09-20 06:29:50|||||||||2
1632119400000|2021-09-20 06:30:00|41641.6|41621.6|41639.1|41619.1|41641.6|41621.6|41639.1|41619.1|1
1632119410000|2021-09-20 06:30:10|||||||||1
1632119420000|2021-09-20 06:30:20|||||||||4
1632119430000|2021-09-20 06:30:30|41637.2|41617.2|41634.7|41614.7|41637.2|41617.2|41634.7|41614.7|9
1632119440000|2021-09-20 06:30:40|41632.2|41612.2|41627.2|41607.2|41632.2|41612.2|41627.2|41607.2|5
1632119450000|2021-09-20 06:30:50|41625.3|41605.3|41622.2|41602.2|41627.2|41607.2|41622.2|41602.2|4
1632119460000|2021-09-20 06:31:00|41624.1|41604.1|41622.2|41602.2|41624.1|41604.1|41622.2|41602.2|1
1632119470000|2021-09-20 06:31:10|41619.7|41599.7|41619.7|41599.7|41619.7|41599.7|41619.7|41599.7|7
1632119480000|2021-09-20 06:31:20|41617.2|41597.2|41617.2|41597.2|41617.2|41597.2|41617.2|41597.2|0
1632119490000|2021-09-20 06:31:30|41613.4|41593.4|41609.7|41589.7|41613.4|41593.4|41609.7|41589.7|8
1632119500000|2021-09-20 06:31:40|41607.8|41587.8|41607.2|41587.2|41607.8|41587.8|41607.2|41587.2|1
1632119510000|2021-09-20 06:31:50|41609.1|41589.1|41609.7|41589.7|41609.7|41589.7|41609.1|41589.1|2
1632119540000|2021-09-20 06:32:20|41610.3|41590.3|41607.8|41587.8|41610.3|41590.3|41607.2|41587.2|1
1632119550000|2021-09-20 06:32:30|41605.3|41585.3|41593.4|41573.4|41605.3|41585.3|41593.4|41573.4|5
1632119560000|2021-09-20 06:32:40|||||||||2
1632119570000|2021-09-20 06:32:50|41591.5|41571.5|41590.9|41570.9|41591.5|41571.5|41590.9|41570.9|1
1632119580000|2021-09-20 06:33:00|41591.5|41571.5|41593.4|41573.4|41593.4|41573.4|41591.5|41571.5|0
1632119590000|2021-09-20 06:33:10|41595.9|41575.9|41596.5|41576.5|41596.5|41576.5|41595.9|41575.9|2
1632119600000|2021-09-20 06:33:20|41594|41574|41589.6|41569.6|41594|41574|41589.6|41569.6|9
1632119610000|2021-09-20 06:33:30|41590.9|41570.9|41580.9|41560.9|41591.5|41571.5|41580.9|41560.9|8
1632119620000|2021-09-20 06:33:40|41576.5|41556.5|41574|41554|41576.5|41556.5|41574|41554|1
1632119630000|2021-09-20 06:33:50|41575.9|41555.9|41560.9|41540.9|41575.9|41555.9|41560.9|41540.9|6
1632119640000|2021-09-20 06:34:00|41562.8|41542.8|41563.4|41543.4|41563.4|41543.4|41562.8|41542.8|4
1632119650000|2021-09-20 06:34:10|41565.9|41545.9|41562.1|41542.1|41565.9|41545.9|41562.1|41542.1|1
1632119660000|2021-09-20 06:34:20|41560.9|41540.9|41570.9|41550.9|41570.9|41550.9|41560.9|41540.9|11
1632119670000|2021-09-20 06:34:30|41572.8|41552.8|41573.4|41553.4|41573.4|41553.4|41572.8|41552.8|0
1632119680000|2021-09-20 06:34:40|||||||||3
1632119690000|2021-09-20 06:34:50|41575.3|41555.3|41587.8|41567.8|41587.8|41567.8|41575.3|41555.3|8
1632119700000|2021-09-20 06:35:00|41588.4|41568.4|41588.4|41568.4|41588.4|41568.4|41588.4|41568.4|1
1632119710000|2021-09-20 06:35:10|41590.9|41570.9|41588.4|41568.4|41590.9|41570.9|41588.4|41568.4|3
1632119720000|2021-09-20 06:35:20|41590.9|41570.9|41597.1|41577.1|41597.1|41577.1|41590.9|41570.9|12
1632119730000|2021-09-20 06:35:30|41599|41579|41599.6|41579.6|41599.6|41579.6|41599|41579|0
1632119740000|2021-09-20 06:35:40|41587.7|41567.7|41587.7|41567.7|41587.7|41567.7|41587.7|41567.7|6
1632119750000|2021-09-20 06:35:50|41587.1|41567.1|41585.9|41565.9|41587.1|41567.1|41585.9|41565.9|1
1632119760000|2021-09-20 06:36:00|41587.8|41567.8|41595.9|41575.9|41595.9|41575.9|41587.8|41567.8|1
1632119770000|2021-09-20 06:36:10|41598.4|41578.4|41603.4|41583.4|41603.4|41583.4|41598.4|41578.4|2
1632119780000|2021-09-20 06:36:20|||||||||4
1632119790000|2021-09-20 06:36:30|41601.5|41581.5|41600.9|41580.9|41601.5|41581.5|41598.4|41578.4|3
1632119810000|2021-09-20 06:36:50|41600.3|41580.3|41598.4|41578.4|41600.9|41580.9|41595.9|41575.9|4
1632119820000|2021-09-20 06:37:00|41596.5|41576.5|41595.9|41575.9|41598.4|41578.4|41595.9|41575.9|1
1632119840000|2021-09-20 06:37:20|41594|41574|41594|41574|41594|41574|41594|41574|0
1632119880000|2021-09-20 06:38:00|41592.1|41572.1|41585.9|41565.9|41592.1|41572.1|41585.9|41565.9|2
1632119890000|2021-09-20 06:38:10|||||||||1
1632119900000|2021-09-20 06:38:20|41584|41564|41578.4|41558.4|41584|41564|41578.4|41558.4|5
1632119910000|2021-09-20 06:38:30|41573.4|41553.4|41573.4|41553.4|41573.4|41553.4|41570.9|41550.9|15
1632119920000|2021-09-20 06:38:40|41571.5|41551.5|41573.4|41553.4|41573.4|41553.4|41570.9|41550.9|3
1632119930000|2021-09-20 06:38:50|41570.9|41550.9|41578.4|41558.4|41578.4|41558.4|41570.9|41550.9|2
1632119940000|2021-09-20 06:39:00|||||||||1
1632119950000|2021-09-20 06:39:10|41579|41559|41578.4|41558.4|41579|41559|41578.4|41558.4|1
1632119960000|2021-09-20 06:39:20|41576.5|41556.5|41575.9|41555.9|41576.5|41556.5|41575.9|41555.9|0
1632119970000|2021-09-20 06:39:30|41575.3|41555.3|41583.4|41563.4|41583.4|41563.4|41570.9|41550.9|15
1632119980000|2021-09-20 06:39:40|41581.5|41561.5|41580.9|41560.9|41581.5|41561.5|41580.9|41560.9|0
1632119990000|2021-09-20 06:39:50|41583.4|41563.4|41580.3|41560.3|41583.4|41563.4|41575.9|41555.9|5
1632120000000|2021-09-20 06:40:00|41580.9|41560.9|41586.5|41566.5|41588.4|41568.4|41580.9|41560.9|4
1632120010000|2021-09-20 06:40:10|41585.9|41565.9|41578.4|41558.4|41585.9|41565.9|41578.4|41558.4|5
1632120020000|2021-09-20 06:40:20|41580.3|41560.3|41580.9|41560.9|41580.9|41560.9|41580.3|41560.3|3
1632120030000|2021-09-20 06:40:30|||||||||2
1632120050000|2021-09-20 06:40:50|41582.8|41562.8|41588.4|41568.4|41588.4|41568.4|41582.8|41562.8|6
1632120060000|2021-09-20 06:41:00|41590.3|41570.3|41590.3|41570.3|41590.3|41570.3|41590.3|41570.3|1
1632120070000|2021-09-20 06:41:10|41592.8|41572.8|41592.8|41572.8|41592.8|41572.8|41590.3|41570.3|2
1632120080000|2021-09-20 06:41:20|41593.4|41573.4|41595.9|41575.9|41595.9|41575.9|41593.4|41573.4|2
1632120090000|2021-09-20 06:41:30|41605.9|41585.9|41620.9|41600.9|41620.9|41600.9|41605.9|41585.9|8
1632120100000|2021-09-20 06:41:40|41618.4|41598.4|41618.4|41598.4|41618.4|41598.4|41618.4|41598.4|1
1632120110000|2021-09-20 06:41:50|41615.9|41595.9|41617.8|41597.8|41618.4|41598.4|41613.4|41593.4|1
1632120120000|2021-09-20 06:42:00|41615.9|41595.9|41608.4|41588.4|41615.9|41595.9|41608.4|41588.4|5
1632120130000|2021-09-20 06:42:10|41610.9|41590.9|41608.4|41588.4|41610.9|41590.9|41608.4|41588.4|0
1632120140000|2021-09-20 06:42:20|41605.9|41585.9|41605.9|41585.9|41605.9|41585.9|41605.9|41585.9|1
1632120150000|2021-09-20 06:42:30|41603.4|41583.4|41605.9|41585.9|41605.9|41585.9|41603.4|41583.4|5
1632120160000|2021-09-20 06:42:40|41604|41584|41600.9|41580.9|41604|41584|41600.9|41580.9|0
1632120170000|2021-09-20 06:42:50|41599|41579|41603.4|41583.4|41603.4|41583.4|41598.4|41578.4|1
1632120180000|2021-09-20 06:43:00|41605.9|41585.9|41608.4|41588.4|41608.4|41588.4|41605.9|41585.9|5
1632120190000|2021-09-20 06:43:10|41610.3|41590.3|41610.9|41590.9|41610.9|41590.9|41610.3|41590.3|1
1632120200000|2021-09-20 06:43:20|41612.8|41592.8|41617.8|41597.8|41617.8|41597.8|41612.8|41592.8|8
1632120210000|2021-09-20 06:43:30|41618.4|41598.4|41623.4|41603.4|41623.4|41603.4|41618.4|41598.4|3
1632120220000|2021-09-20 06:43:40|41620.9|41600.9|41620.9|41600.9|41620.9|41600.9|41620.9|41600.9|1
1632120230000|2021-09-20 06:43:50|41618.4|41598.4|41615.9|41595.9|41618.4|41598.4|41615.9|41595.9|2
1632120240000|2021-09-20 06:44:00|41614|41594|41605.9|41585.9|41614|41594|41605.9|41585.9|0
1632120250000|2021-09-20 06:44:10|41605.3|41585.3|41605.9|41585.9|41605.9|41585.9|41595.9|41575.9|10
1632120260000|2021-09-20 06:44:20|41604|41584|41605.9|41585.9|41605.9|41585.9|41604|41584|5
1632120270000|2021-09-20 06:44:30|41606.5|41586.5|41605.9|41585.9|41606.5|41586.5|41605.9|41585.9|3
1632120280000|2021-09-20 06:44:40|41603.4|41583.4|41600.9|41580.9|41605.9|41585.9|41600.9|41580.9|4
1632120290000|2021-09-20 06:44:50|41599|41579|41598.4|41578.4|41599|41579|41598.4|41578.4|0
1632120300000|2021-09-20 06:45:00|41595.9|41575.9|41605.9|41585.9|41605.9|41585.9|41595.9|41575.9|1
1632120310000|2021-09-20 06:45:10|41607.8|41587.8|41610.9|41590.9|41610.9|41590.9|41607.8|41587.8|2
1632120330000|2021-09-20 06:45:30|41612.8|41592.8|41613.4|41593.4|41613.4|41593.4|41608.4|41588.4|4
1632120340000|2021-09-20 06:45:40|41611.5|41591.5|41605.9|41585.9|41611.5|41591.5|41605.9|41585.9|4
1632120350000|2021-09-20 06:45:50|41607.8|41587.8|41618.4|41598.4|41620.9|41600.9|41607.8|41587.8|11
1632120360000|2021-09-20 06:46:00|41619|41599|41620.9|41600.9|41620.9|41600.9|41619|41599|1
1632120370000|2021-09-20 06:46:10|41617.1|41597.1|41615.9|41595.9|41618.4|41598.4|41615.9|41595.9|3
1632120380000|2021-09-20 06:46:20|41613.4|41593.4|41608.4|41588.4|41613.4|41593.4|41608.4|41588.4|2
1632120390000|2021-09-20 06:46:30|41606.5|41586.5|41605.9|41585.9|41606.5|41586.5|41605.9|41585.9|0
1632120400000|2021-09-20 06:46:40|41601.5|41581.5|41600.9|41580.9|41601.5|41581.5|41600.9|41580.9|3
1632120410000|2021-09-20 06:46:50|41608.4|41588.4|41615.9|41595.9|41615.9|41595.9|41608.4|41588.4|6
1632120420000|2021-09-20 06:47:00|41617.8|41597.8|41618.4|41598.4|41618.4|41598.4|41617.8|41597.8|1
1632120430000|2021-09-20 06:47:10|41620.9|41600.9|41620.9|41600.9|41620.9|41600.9|41620.9|41600.9|1
1632120440000|2021-09-20 06:47:20|41618.4|41598.4|41610.9|41590.9|41618.4|41598.4|41610.9|41590.9|6
1632120450000|2021-09-20 06:47:30|||||||||2
1632120460000|2021-09-20 06:47:40|||||||||1
1632120470000|2021-09-20 06:47:50|41615.9|41595.9|41623.4|41603.4|41623.4|41603.4|41615.9|41595.9|3
1632120480000|2021-09-20 06:48:00|41632.2|41612.2|41632.2|41612.2|41632.2|41612.2|41632.2|41612.2|7
1632120490000|2021-09-20 06:48:10|41635.3|41615.3|41640.9|41620.9|41640.9|41620.9|41635.3|41615.3|1
1632120500000|2021-09-20 06:48:20|41643.4|41623.4|41643.4|41623.4|41643.4|41623.4|41643.4|41623.4|5
1632120510000|2021-09-20 06:48:30|41647.8|41627.8|41655.9|41635.9|41655.9|41635.9|41647.8|41627.8|10
1632120520000|2021-09-20 06:48:40|41658.4|41638.4|41668.4|41648.4|41670.9|41650.9|41658.4|41638.4|26
1632120530000|2021-09-20 06:48:50|41670.9|41650.9|41665.9|41645.9|41670.9|41650.9|41665.9|41645.9|4
1632120540000|2021-09-20 06:49:00|41660.9|41640.9|41663.4|41643.4|41663.4|41643.4|41660.9|41640.9|4
1632120550000|2021-09-20 06:49:10|41665.3|41645.3|41677.8|41657.8|41677.8|41657.8|41665.3|41645.3|22
1632120560000|2021-09-20 06:49:20|41678.4|41658.4|41685.9|41665.9|41685.9|41665.9|41678.4|41658.4|6
1632120570000|2021-09-20 06:49:30|41683.4|41663.4|41683.4|41663.4|41683.4|41663.4|41683.4|41663.4|3
1632120580000|2021-09-20 06:49:40|41680.9|41660.9|41655.9|41635.9|41685.9|41665.9|41655.9|41635.9|7
1632120590000|2021-09-20 06:49:50|41659|41639|41658.4|41638.4|41660.9|41640.9|41658.4|41638.4|5
1632120600000|2021-09-20 06:50:00|41655.9|41635.9|41655.9|41635.9|41655.9|41635.9|41655.9|41635.9|4
1632120610000|2021-09-20 06:50:10|41658.4|41638.4|41651.5|41631.5|41658.4|41638.4|41651.5|41631.5|3
1632120620000|2021-09-20 06:50:20|41650.9|41630.9|41650.9|41630.9|41650.9|41630.9|41650.9|41630.9|3
1632120640000|2021-09-20 06:50:40|41644|41624|41640.9|41620.9|41645.9|41625.9|41640.9|41620.9|6
1632120650000|2021-09-20 06:50:50|41639|41619|41610.9|41590.9|41639|41619|41610.9|41590.9|11
1632120660000|2021-09-20 06:51:00|41608.4|41588.4|41592.8|41572.8|41608.4|41588.4|41590.9|41570.9|19
1632120670000|2021-09-20 06:51:10|41595.3|41575.3|41579|41559|41597.8|41577.8|41579|41559|23
1632120680000|2021-09-20 06:51:20|41577.1|41557.1|41570.9|41550.9|41577.1|41557.1|41570.9|41550.9|4
1632120690000|2021-09-20 06:51:30|41575.3|41555.3|41575.9|41555.9|41575.9|41555.9|41575.3|41555.3|3
1632120700000|2021-09-20 06:51:40|41580.9|41560.9|41588.4|41568.4|41589|41569|41580.9|41560.9|13
1632120710000|2021-09-20 06:51:50|41586.5|41566.5|41585.9|41565.9|41588.4|41568.4|41585.9|41565.9|10
1632120730000|2021-09-20 06:52:10|||||||||1
1632120740000|2021-09-20 06:52:20|41584|41564|41580.9|41560.9|41584|41564|41580.9|41560.9|4
1632120750000|2021-09-20 06:52:30|41580.3|41560.3|41570.9|41550.9|41580.3|41560.3|41570.9|41550.9|10
1632120760000|2021-09-20 06:52:40|41573.4|41553.4|41577.8|41557.8|41577.8|41557.8|41573.4|41553.4|8
1632120770000|2021-09-20 06:52:50|41578.4|41558.4|41545.9|41525.9|41578.4|41558.4|41542.7|41522.7|30
1632120790000|2021-09-20 06:53:10|41547.8|41527.8|41549|41529|41549|41529|41547.8|41527.8|4
1632120800000|2021-09-20 06:53:20|41550.9|41530.9|41553.4|41533.4|41553.4|41533.4|41550.9|41530.9|3
1632120810000|2021-09-20 06:53:30|41550.9|41530.9|41550.9|41530.9|41550.9|41530.9|41550.9|41530.9|1
1632120820000|2021-09-20 06:53:40|41553.4|41533.4|41555.9|41535.9|41555.9|41535.9|41553.4|41533.4|9
1632120830000|2021-09-20 06:53:50|41557.8|41537.8|41558.4|41538.4|41558.4|41538.4|41555.9|41535.9|2
1632120840000|2021-09-20 06:54:00|41555.9|41535.9|41560.9|41540.9|41560.9|41540.9|41555.9|41535.9|8
1632120850000|2021-09-20 06:54:10|41559|41539|41559|41539|41559|41539|41559|41539|2
1632120860000|2021-09-20 06:54:20|41560.9|41540.9|41560.9|41540.9|41560.9|41540.9|41560.9|41540.9|4
1632120870000|2021-09-20 06:54:30|41563.4|41543.4|41565.9|41545.9|41565.9|41545.9|41563.4|41543.4|2
1632120880000|2021-09-20 06:54:40|||||||||7
1632120890000|2021-09-20 06:54:50|41564|41544|41564|41544|41564|41544|41564|41544|0
1632120900000|2021-09-20 06:55:00|41565.9|41545.9|41561.5|41541.5|41570.3|41550.3|41561.5|41541.5|7
1632120910000|2021-09-20 06:55:10|41559|41539|41542.1|41522.1|41559|41539|41542.1|41522.1|19
1632120920000|2021-09-20 06:55:20|41546.5|41526.5|41552.2|41532.2|41552.8|41532.8|41546.5|41526.5|9
1632120930000|2021-09-20 06:55:30|41550.3|41530.3|41545.9|41525.9|41550.3|41530.3|41545.9|41525.9|12
1632120940000|2021-09-20 06:55:40|||||||||10
1632120950000|2021-09-20 06:55:50|41543.4|41523.4|41545.9|41525.9|41545.9|41525.9|41543.4|41523.4|7
1632120960000|2021-09-20 06:56:00|41547.8|41527.8|41547.8|41527.8|41547.8|41527.8|41547.8|41527.8|0
1632120970000|2021-09-20 06:56:10|41547.2|41527.2|41552.2|41532.2|41552.2|41532.2|41547.2|41527.2|3
1632120980000|2021-09-20 06:56:20|41556.6|41536.6|41556.6|41536.6|41556.6|41536.6|41556.6|41536.6|0
1632120990000|2021-09-20 06:56:30|41559.7|41539.7|41564.7|41544.7|41564.7|41544.7|41559.7|41539.7|6
1632121000000|2021-09-20 06:56:40|41566.6|41546.6|41574.7|41554.7|41574.7|41554.7|41566.6|41546.6|6
1632121010000|2021-09-20 06:56:50|41572.2|41552.2|41569.7|41549.7|41572.2|41552.2|41569.7|41549.7|15
1632121020000|2021-09-20 06:57:00|41567.2|41547.2|41560.3|41540.3|41567.2|41547.2|41555.9|41535.9|8
1632121030000|2021-09-20 06:57:10|41559.7|41539.7|41554.7|41534.7|41559.7|41539.7|41552.2|41532.2|8
1632121040000|2021-09-20 06:57:20|41552.2|41532.2|41552.2|41532.2|41552.2|41532.2|41552.2|41532.2|1
1632121050000|2021-09-20 06:57:30|41554.7|41534.7|41552.2|41532.2|41554.7|41534.7|41549.7|41529.7|2
1632121060000|2021-09-20 06:57:40|41550.3|41530.3|41552.2|41532.2|41554.7|41534.7|41549.7|41529.7|1
1632121070000|2021-09-20 06:57:50|41554.7|41534.7|41559.7|41539.7|41562.2|41542.2|41554.7|41534.7|10
1632121080000|2021-09-20 06:58:00|41557.2|41537.2|41562.2|41542.2|41562.2|41542.2|41554.7|41534.7|4
1632121090000|2021-09-20 06:58:10|41559.7|41539.7|41557.2|41537.2|41559.7|41539.7|41556.6|41536.6|5
1632121100000|2021-09-20 06:58:20|41556.6|41536.6|41554.7|41534.7|41556.6|41536.6|41554.7|41534.7|1
1632121110000|2021-09-20 06:58:30|41557.2|41537.2|41554.7|41534.7|41557.2|41537.2|41554.7|41534.7|0
1632121130000|2021-09-20 06:58:50|41550.3|41530.3|41547.2|41527.2|41550.3|41530.3|41547.2|41527.2|9
1632121140000|2021-09-20 06:59:00|41549.7|41529.7|41554.1|41534.1|41554.1|41534.1|41549.1|41529.1|16
1632121150000|2021-09-20 06:59:10|41554.7|41534.7|41554.7|41534.7|41554.7|41534.7|41554.7|41534.7|3
1632121160000|2021-09-20 06:59:20|||||||||5
1632121170000|2021-09-20 06:59:30|41558.5|41538.5|41559.7|41539.7|41559.7|41539.7|41558.5|41538.5|7
1632121180000|2021-09-20 06:59:40|41562.2|41542.2|41557.2|41537.2|41564.7|41544.7|41557.2|41537.2|2
1632121190000|2021-09-20 06:59:50|41559.1|41539.1|41550.3|41530.3|41559.7|41539.7|41547.8|41527.8|2
1632121200000|2021-09-20 07:00:00|41564.8|41544.8|41547.8|41527.8|41564.8|41544.8|41544|41524|33
1632121210000|2021-09-20 07:00:10|41547.2|41527.2|41550.3|41530.3|41554.7|41534.7|41547.2|41527.2|30
1632121220000|2021-09-20 07:00:20|41552.8|41532.8|41565.3|41545.3|41565.3|41545.3|41552.8|41532.8|4
1632121230000|2021-09-20 07:00:30|41567.2|41547.2|41599.7|41579.7|41599.7|41579.7|41567.2|41547.2|4
1632121240000|2021-09-20 07:00:40|41604.7|41584.7|41607.2|41587.2|41611.6|41591.6|41599.7|41579.7|14
1632121250000|2021-09-20 07:00:50|41605.3|41585.3|41602.2|41582.2|41607.2|41587.2|41602.2|41582.2|6
1632121260000|2021-09-20 07:01:00|41599.7|41579.7|41609.7|41589.7|41609.7|41589.7|41599.7|41579.7|3
1632121270000|2021-09-20 07:01:10|41607.8|41587.8|41604.7|41584.7|41609.7|41589.7|41604.7|41584.7|4
1632121280000|2021-09-20 07:01:20|41587.2|41567.2|41594.7|41574.7|41594.7|41574.7|41584.1|41564.1|13
1632121290000|2021-09-20 07:01:30|41596.6|41576.6|41609.7|41589.7|41612.2|41592.2|41596.6|41576.6|6
1632121300000|2021-09-20 07:01:40|41612.2|41592.2|41629.7|41609.7|41629.7|41609.7|41612.2|41592.2|1
1632121310000|2021-09-20 07:01:50|41627.8|41607.8|41599.7|41579.7|41627.8|41607.8|41599.7|41579.7|5
1632121320000|2021-09-20 07:02:00|41597.8|41577.8|41592.2|41572.2|41597.8|41577.8|41582.8|41562.8|10
1632121330000|2021-09-20 07:02:10|41594.7|41574.7|41594.7|41574.7|41597.2|41577.2|41594.7|41574.7|2
1632121340000|2021-09-20 07:02:20|41592.8|41572.8|41590.3|41570.3|41592.8|41572.8|41590.3|41570.3|2
1632121350000|2021-09-20 07:02:30|41589.7|41569.7|41582.8|41562.8|41589.7|41569.7|41582.8|41562.8|1
1632121360000|2021-09-20 07:02:40|41582.2|41562.2|41584.7|41564.7|41584.7|41564.7|41582.2|41562.2|5
1632121370000|2021-09-20 07:02:50|41586.6|41566.6|41587.2|41567.2|41587.2|41567.2|41585.3|41565.3|0
1632121380000|2021-09-20 07:03:00|41589.7|41569.7|41599.7|41579.7|41599.7|41579.7|41589.7|41569.7|5
1632121390000|2021-09-20 07:03:10|41597.8|41577.8|41597.2|41577.2|41599.7|41579.7|41594.7|41574.7|7
1632121400000|2021-09-20 07:03:20|41599.7|41579.7|41609.7|41589.7|41609.7|41589.7|41599.7|41579.7|1
1632121410000|2021-09-20 07:03:30|41610.3|41590.3|41612.2|41592.2|41612.2|41592.2|41610.3|41590.3|1
1632121420000|2021-09-20 07:03:40|41609.7|41589.7|41609.7|41589.7|41609.7|41589.7|41607.2|41587.2|2
1632121430000|2021-09-20 07:03:50|41609.1|41589.1|41609.7|41589.7|41609.7|41589.7|41604.7|41584.7|10
1632121440000|2021-09-20 07:04:00|41607.2|41587.2|41604.7|41584.7|41607.2|41587.2|41599.7|41579.7|10
1632121450000|2021-09-20 07:04:10|41602.8|41582.8|41599.7|41579.7|41604.7|41584.7|41599.7|41579.7|0
1632121460000|2021-09-20 07:04:20|41602.2|41582.2|41602.2|41582.2|41604.7|41584.7|41599.7|41579.7|1
1632121470000|2021-09-20 07:04:30|41600.3|41580.3|41597.2|41577.2|41600.3|41580.3|41597.2|41577.2|3
1632121480000|2021-09-20 07:04:40|41599.7|41579.7|41599.7|41579.7|41599.7|41579.7|41597.2|41577.2|0
1632121490000|2021-09-20 07:04:50|41597.2|41577.2|41587.2|41567.2|41597.2|41577.2|41587.2|41567.2|2
1632121500000|2021-09-20 07:05:00|41589.7|41569.7|41589.7|41569.7|41589.7|41569.7|41587.2|41567.2|2
1632121510000|2021-09-20 07:05:10|41594.7|41574.7|41584.7|41564.7|41597.2|41577.2|41584.7|41564.7|2
1632121520000|2021-09-20 07:05:20|41586.6|41566.6|41580.3|41560.3|41587.2|41567.2|41580.3|41560.3|4
1632121530000|2021-09-20 07:05:30|41579.7|41559.7|41584.7|41564.7|41584.7|41564.7|41577.2|41557.2|0
1632121540000|2021-09-20 07:05:40|41587.2|41567.2|41587.2|41567.2|41587.2|41567.2|41587.2|41567.2|0
1632121550000|2021-09-20 07:05:50|41585.3|41565.3|41608.5|41588.5|41608.5|41588.5|41584.7|41564.7|4
1632121560000|2021-09-20 07:06:00|41609.7|41589.7|41609.7|41589.7|41611.6|41591.6|41607.2|41587.2|3
1632121580000|2021-09-20 07:06:20|41607.8|41587.8|41606|41586|41607.8|41587.8|41606|41586|10
1632121590000|2021-09-20 07:06:30|41601.6|41581.6|41582.2|41562.2|41601.6|41581.6|41582.2|41562.2|5
1632121600000|2021-09-20 07:06:40|41584.7|41564.7|41571.6|41551.6|41584.7|41564.7|41571.6|41551.6|15
1632121610000|2021-09-20 07:06:50|41572.2|41552.2|41559.7|41539.7|41572.2|41552.2|41559.7|41539.7|5
1632121620000|2021-09-20 07:07:00|41557.2|41537.2|41564.7|41544.7|41566.6|41546.6|41557.2|41537.2|1
1632121630000|2021-09-20 07:07:10|41566.6|41546.6|41569.7|41549.7|41569.7|41549.7|41566.6|41546.6|2
1632121640000|2021-09-20 07:07:20|41570.3|41550.3|41569.7|41549.7|41572.2|41552.2|41569.7|41549.7|2
1632121650000|2021-09-20 07:07:30|41571.6|41551.6|41562.8|41542.8|41572.8|41552.8|41562.8|41542.8|3
1632121660000|2021-09-20 07:07:40|41564.7|41544.7|41567.8|41547.8|41569.7|41549.7|41564.7|41544.7|3
1632121670000|2021-09-20 07:07:50|41564.7|41544.7|41562.2|41542.2|41564.7|41544.7|41562.2|41542.2|0
1632121680000|2021-09-20 07:08:00|41564.7|41544.7|41559.7|41539.7|41564.7|41544.7|41559.1|41539.1|3
1632121690000|2021-09-20 07:08:10|41559.1|41539.1|41554.7|41534.7|41559.7|41539.7|41554.7|41534.7|1
1632121700000|2021-09-20 07:08:20|41557.2|41537.2|41554.7|41534.7|41557.2|41537.2|41554.7|41534.7|1
1632121710000|2021-09-20 07:08:30|41552.2|41532.2|41549.7|41529.7|41552.2|41532.2|41549.7|41529.7|7
1632121720000|2021-09-20 07:08:40|41552.2|41532.2|41554.1|41534.1|41554.7|41534.7|41549.7|41529.7|2
1632121730000|2021-09-20 07:08:50|41552.8|41532.8|41554.7|41534.7|41554.7|41534.7|41552.8|41532.8|0
1632121740000|2021-09-20 07:09:00|41552.2|41532.2|41549.7|41529.7|41554.7|41534.7|41549.7|41529.7|4
1632121750000|2021-09-20 07:09:10|41550.3|41530.3|41549.7|41529.7|41550.3|41530.3|41549.7|41529.7|2
1632121760000|2021-09-20 07:09:20|41547.8|41527.8|41545.3|41525.3|41547.8|41527.8|41542.8|41522.8|4
1632121770000|2021-09-20 07:09:30|41542.8|41522.8|41541.5|41521.5|41543.4|41523.4|41540.9|41520.9|39
1632121780000|2021-09-20 07:09:40|41539|41519|41493.4|41473.4|41539|41519|41488.4|41468.4|47
1632121790000|2021-09-20 07:09:50|41492.8|41472.8|41472.8|41452.8|41495.9|41475.9|41472.8|41452.8|38
1632121800000|2021-09-20 07:10:00|41468.4|41448.4|41459|41439|41468.4|41448.4|41445.9|41425.9|43
1632121810000|2021-09-20 07:10:10|41458.4|41438.4|41452.8|41432.8|41460.9|41440.9|41451.5|41431.5|14
1632121820000|2021-09-20 07:10:20|41453.4|41433.4|41455.9|41435.9|41460.9|41440.9|41453.4|41433.4|3
1632121830000|2021-09-20 07:10:30|41458.4|41438.4|41460.3|41440.3|41460.3|41440.3|41458.4|41438.4|5
1632121840000|2021-09-20 07:10:40|41462.2|41442.2|41459|41439|41463.4|41443.4|41456.5|41436.5|10
1632121850000|2021-09-20 07:10:50|41457.8|41437.8|41475.9|41455.9|41475.9|41455.9|41455.9|41435.9|9
1632121860000|2021-09-20 07:11:00|41475.3|41455.3|41485.9|41465.9|41487.8|41467.8|41475.3|41455.3|9
1632121870000|2021-09-20 07:11:10|41487.8|41467.8|41500.9|41480.9|41500.9|41480.9|41485.9|41465.9|16
1632121880000|2021-09-20 07:11:20|41508.5|41488.5|41505.9|41485.9|41515.9|41495.9|41503.4|41483.4|30
1632121890000|2021-09-20 07:11:30|41508.4|41488.4|41515.9|41495.9|41515.9|41495.9|41508.4|41488.4|5
1632121900000|2021-09-20 07:11:40|41517.8|41497.8|41516.5|41496.5|41518.4|41498.4|41514|41494|6
1632121910000|2021-09-20 07:11:50|41515.9|41495.9|41490.9|41470.9|41518.4|41498.4|41490.9|41470.9|10
1632121920000|2021-09-20 07:12:00|41493.4|41473.4|41500.3|41480.3|41500.3|41480.3|41493.4|41473.4|1
1632121930000|2021-09-20 07:12:10|41500.9|41480.9|41455.9|41435.9|41500.9|41480.9|41455.9|41435.9|14
1632121940000|2021-09-20 07:12:20|41459.7|41439.7|41460.9|41440.9|41460.9|41440.9|41458.4|41438.4|7
1632121950000|2021-09-20 07:12:30|41458.4|41438.4|41460.9|41440.9|41460.9|41440.9|41458.4|41438.4|2
1632121960000|2021-09-20 07:12:40|41459|41439|41450.9|41430.9|41460.9|41440.9|41445.9|41425.9|5
1632121970000|2021-09-20 07:12:50|41449|41429|41425.9|41405.9|41449|41429|41421.5|41401.5|23
1632121980000|2021-09-20 07:13:00|41425.3|41405.3|41421.5|41401.5|41425.9|41405.9|41419|41399|16
1632121990000|2021-09-20 07:13:10|41425.9|41405.9|41425.9|41405.9|41425.9|41405.9|41425.9|41405.9|7
1632122000000|2021-09-20 07:13:20|41427.8|41407.8|41428.4|41408.4|41430.3|41410.3|41425.9|41405.9|2
1632122010000|2021-09-20 07:13:30|41429|41409|41440.9|41420.9|41442.2|41422.2|41429|41409|11
1632122020000|2021-09-20 07:13:40|41437.1|41417.1|41435.9|41415.9|41437.1|41417.1|41433.4|41413.4|4
1632122030000|2021-09-20 07:13:50|41434|41414|41440.9|41420.9|41442.8|41422.8|41430.9|41410.9|10
1632122040000|2021-09-20 07:14:00|41439|41419|41467.8|41447.8|41467.8|41447.8|41435.9|41415.9|9
1632122050000|2021-09-20 07:14:10|41470.9|41450.9|41480.9|41460.9|41480.9|41460.9|41470.9|41450.9|9
1632122060000|2021-09-20 07:14:20|41479|41459|41460.9|41440.9|41479|41459|41460.9|41440.9|14
1632122070000|2021-09-20 07:14:30|41463.4|41443.4|41463.4|41443.4|41463.4|41443.4|41463.4|41443.4|31
1632122080000|2021-09-20 07:14:40|41462.8|41442.8|41460.9|41440.9|41462.8|41442.8|41455.9|41435.9|7
1632122090000|2021-09-20 07:14:50|41460.3|41440.3|41453.4|41433.4|41460.9|41440.9|41453.4|41433.4|23
1632122100000|2021-09-20 07:15:00|41447.7|41427.7|41435.9|41415.9|41447.7|41427.7|41433.4|41413.4|12
1632122110000|2021-09-20 07:15:10|41447.8|41427.8|41449|41429|41450.3|41430.3|41447.8|41427.8|4
1632122120000|2021-09-20 07:15:20|41447.1|41427.1|41455.3|41435.3|41455.3|41435.3|41440.9|41420.9|3
1632122130000|2021-09-20 07:15:30|41455.9|41435.9|41465.9|41445.9|41465.9|41445.9|41455.9|41435.9|0
1632122140000|2021-09-20 07:15:40|41463.4|41443.4|41462.8|41442.8|41463.4|41443.4|41460.9|41440.9|2
1632122150000|2021-09-20 07:15:50|41460.9|41440.9|41450.9|41430.9|41462.8|41442.8|41450.9|41430.9|2
1632122160000|2021-09-20 07:16:00|41445.9|41425.9|41445.9|41425.9|41445.9|41425.9|41440.9|41420.9|1
1632122170000|2021-09-20 07:16:10|41447.8|41427.8|41445.9|41425.9|41451.5|41431.5|41445.9|41425.9|11
1632122180000|2021-09-20 07:16:20|41450.3|41430.3|41445.9|41425.9|41450.3|41430.3|41445.9|41425.9|1
1632122190000|2021-09-20 07:16:30|41444|41424|41435.9|41415.9|41445.9|41425.9|41435.9|41415.9|2
1632122200000|2021-09-20 07:16:40|41433.4|41413.4|41428.4|41408.4|41433.4|41413.4|41428.4|41408.4|1
1632122210000|2021-09-20 07:16:50|||||||||4
1632122220000|2021-09-20 07:17:00|41425.9|41405.9|41384|41364|41425.9|41405.9|41383.4|41363.4|32
1632122230000|2021-09-20 07:17:10|41380.9|41360.9|41378.4|41358.4|41380.9|41360.9|41378.4|41358.4|11
1632122240000|2021-09-20 07:17:20|41380.9|41360.9|41400.9|41380.9|41400.9|41380.9|41380.9|41360.9|6
1632122250000|2021-09-20 07:17:30|41402.8|41382.8|41403.4|41383.4|41403.4|41383.4|41400.9|41380.9|3
1632122260000|2021-09-20 07:17:40|41400.9|41380.9|41400.3|41380.3|41400.9|41380.9|41394|41374|4
1632122270000|2021-09-20 07:17:50|41402.2|41382.2|41394|41374|41403.4|41383.4|41394|41374|2
1632122280000|2021-09-20 07:18:00|41393.4|41373.4|41398.4|41378.4|41398.4|41378.4|41390.9|41370.9|6
1632122290000|2021-09-20 07:18:10|41400.9|41380.9|41405.9|41385.9|41405.9|41385.9|41400.9|41380.9|4
1632122300000|2021-09-20 07:18:20|||||||||1
1632122310000|2021-09-20 07:18:30|41408.4|41388.4|41423.4|41403.4|41423.4|41403.4|41408.4|41388.4|7
1632122320000|2021-09-20 07:18:40|41425.3|41405.3|41443.4|41423.4|41443.4|41423.4|41425.3|41405.3|35
1632122330000|2021-09-20 07:18:50|41445.9|41425.9|41455.9|41435.9|41455.9|41435.9|41445.9|41425.9|4
1632122340000|2021-09-20 07:19:00|41457.8|41437.8|41478.4|41458.4|41478.4|41458.4|41457.8|41437.8|10
1632122350000|2021-09-20 07:19:10|41479.6|41459.6|41485.9|41465.9|41490.3|41470.3|41479.6|41459.6|8
1632122360000|2021-09-20 07:19:20|41488.4|41468.4|41505.9|41485.9|41506.5|41486.5|41488.4|41468.4|8
1632122370000|2021-09-20 07:19:30|41500.9|41480.9|41480.9|41460.9|41500.9|41480.9|41480.9|41460.9|7
1632122390000|2021-09-20 07:19:50|41478.4|41458.4|41473.4|41453.4|41478.4|41458.4|41473.4|41453.4|7
1632122400000|2021-09-20 07:20:00|41470.9|41450.9|41475.9|41455.9|41477.8|41457.8|41470.9|41450.9|13
1632122410000|2021-09-20 07:20:10|41473.4|41453.4|41473.4|41453.4|41473.4|41453.4|41473.4|41453.4|3
1632122420000|2021-09-20 07:20:20|41475.9|41455.9|41470.9|41450.9|41475.9|41455.9|41470.9|41450.9|2
1632122430000|2021-09-20 07:20:30|41469|41449|41470.3|41450.3|41470.3|41450.3|41464|41444|6
1632122440000|2021-09-20 07:20:40|41469.7|41449.7|41463.4|41443.4|41469.7|41449.7|41463.4|41443.4|0
1632122450000|2021-09-20 07:20:50|41465.9|41445.9|41430.9|41410.9|41465.9|41445.9|41430.9|41410.9|10
1632122460000|2021-09-20 07:21:00|41431.5|41411.5|41450.9|41430.9|41455.9|41435.9|41431.5|41411.5|7
1632122470000|2021-09-20 07:21:10|41453.4|41433.4|41440.9|41420.9|41453.4|41433.4|41440.9|41420.9|3
1632122480000|2021-09-20 07:21:20|41445.9|41425.9|41443.4|41423.4|41445.9|41425.9|41443.4|41423.4|6
1632122490000|2021-09-20 07:21:30|41445.3|41425.3|41443.4|41423.4|41445.3|41425.3|41443.4|41423.4|5
1632122500000|2021-09-20 07:21:40|41441.5|41421.5|41437.8|41417.8|41441.5|41421.5|41434.7|41414.7|8
1632122510000|2021-09-20 07:21:50|41438.4|41418.4|41408.4|41388.4|41438.4|41418.4|41407.8|41387.8|10
1632122520000|2021-09-20 07:22:00|41412.2|41392.2|41408.4|41388.4|41413.4|41393.4|41405.9|41385.9|11
1632122530000|2021-09-20 07:22:10|41405.9|41385.9|41385.3|41365.3|41405.9|41385.9|41383.4|41363.4|12
1632122540000|2021-09-20 07:22:20|41383.4|41363.4|41390.9|41370.9|41390.9|41370.9|41383.4|41363.4|15
1632122550000|2021-09-20 07:22:30|41405.3|41385.3|41410.9|41390.9|41410.9|41390.9|41405.3|41385.3|3
1632122560000|2021-09-20 07:22:40|41413.4|41393.4|41413.4|41393.4|41414|41394|41413.4|41393.4|7
1632122570000|2021-09-20 07:22:50|41415.9|41395.9|41374|41354|41418.4|41398.4|41374|41354|16
1632122580000|2021-09-20 07:23:00|41372.1|41352.1|41359.5|41339.5|41374|41354|41359.5|41339.5|8
1632122590000|2021-09-20 07:23:10|41361.4|41341.4|41373.4|41353.4|41373.4|41353.4|41355.8|41335.8|11
1632122600000|2021-09-20 07:23:20|41383.4|41363.4|41380.9|41360.9|41388.4|41368.4|41380.9|41360.9|7
1632122620000|2021-09-20 07:23:40|41373.4|41353.4|41390.3|41370.3|41390.3|41370.3|41372.8|41352.8|6
1632122630000|2021-09-20 07:23:50|41392.2|41372.2|41400.9|41380.9|41402.8|41382.8|41392.2|41372.2|2
1632122640000|2021-09-20 07:24:00|41392.8|41372.8|41405.9|41385.9|41405.9|41385.9|41390.9|41370.9|5
1632122650000|2021-09-20 07:24:10|41403.4|41383.4|41403.4|41383.4|41405.9|41385.9|41403.4|41383.4|2
1632122660000|2021-09-20 07:24:20|41405.9|41385.9|41408.4|41388.4|41408.4|41388.4|41403.4|41383.4|4
1632122670000|2021-09-20 07:24:30|41410.9|41390.9|41403.4|41383.4|41410.9|41390.9|41403.4|41383.4|7
1632122680000|2021-09-20 07:24:40|41405.9|41385.9|41408.4|41388.4|41408.4|41388.4|41405.9|41385.9|4
1632122690000|2021-09-20 07:24:50|41410.3|41390.3|41410.9|41390.9|41410.9|41390.9|41406.5|41386.5|1
1632122700000|2021-09-20 07:25:00|41413.4|41393.4|41410.9|41390.9|41413.4|41393.4|41410.9|41390.9|0
1632122710000|2021-09-20 07:25:10|||||||||1
1632122720000|2021-09-20 07:25:20|41409|41389|41405.9|41385.9|41409|41389|41405.9|41385.9|2
1632122730000|2021-09-20 07:25:30|41398.4|41378.4|41390.3|41370.3|41398.4|41378.4|41388.4|41368.4|7
1632122740000|2021-09-20 07:25:40|41387.8|41367.8|41380.9|41360.9|41387.8|41367.8|41380.9|41360.9|1
1632122750000|2021-09-20 07:25:50|41378.4|41358.4|41365.9|41345.9|41378.4|41358.4|41365.9|41345.9|5
1632122760000|2021-09-20 07:26:00|41359|41339|41352.8|41332.8|41359|41339|41347.8|41327.8|57
1632122770000|2021-09-20 07:26:10|41361|41341|41380.9|41360.9|41383.4|41363.4|41361|41341|56
1632122780000|2021-09-20 07:26:20|41385.9|41365.9|41383.4|41363.4|41385.9|41365.9|41382.8|41362.8|1
1632122790000|2021-09-20 07:26:30|41385.9|41365.9|41370.9|41350.9|41392.8|41372.8|41365.9|41345.9|16
1632122800000|2021-09-20 07:26:40|41372.8|41352.8|41371.5|41351.5|41373.4|41353.4|41370.9|41350.9|10
1632122810000|2021-09-20 07:26:50|41370.9|41350.9|41375.9|41355.9|41375.9|41355.9|41370.9|41350.9|4
1632122820000|2021-09-20 07:27:00|41373.4|41353.4|41393.4|41373.4|41393.4|41373.4|41373.4|41353.4|6
1632122830000|2021-09-20 07:27:10|41398.4|41378.4|41405.9|41385.9|41405.9|41385.9|41398.4|41378.4|7
1632122840000|2021-09-20 07:27:20|41405.3|41385.3|41405.9|41385.9|41405.9|41385.9|41405.3|41385.3|5
1632122850000|2021-09-20 07:27:30|41407.8|41387.8|41423.4|41403.4|41423.4|41403.4|41405.9|41385.9|9
1632122860000|2021-09-20 07:27:40|41425.3|41405.3|41427.8|41407.8|41427.8|41407.8|41425.3|41405.3|0
1632122870000|2021-09-20 07:27:50|41425.9|41405.9|41425.9|41405.9|41425.9|41405.9|41425.9|41405.9|3
1632122880000|2021-09-20 07:28:00|41419|41399|41417.8|41397.8|41420.9|41400.9|41410.2|41390.2|10
1632122890000|2021-09-20 07:28:10|41415.9|41395.9|41400.3|41380.3|41418.4|41398.4|41400.3|41380.3|7
1632122900000|2021-09-20 07:28:20|41400.9|41380.9|41395.9|41375.9|41400.9|41380.9|41395.9|41375.9|0
1632122910000|2021-09-20 07:28:30|41393.4|41373.4|41398.4|41378.4|41398.4|41378.4|41393.4|41373.4|2
1632122920000|2021-09-20 07:28:40|41400.9|41380.9|41407.8|41387.8|41407.8|41387.8|41400.9|41380.9|1
1632122930000|2021-09-20 07:28:50|41412.1|41392.1|41413.4|41393.4|41414|41394|41410.9|41390.9|17
1632122940000|2021-09-20 07:29:00|41410.9|41390.9|41403.4|41383.4|41413.4|41393.4|41398.4|41378.4|14
1632122950000|2021-09-20 07:29:10|41405.3|41385.3|41401.5|41381.5|41408.4|41388.4|41401.5|41381.5|3
1632122960000|2021-09-20 07:29:20|41400.3|41380.3|41400.3|41380.3|41400.3|41380.3|41400.3|41380.3|0
1632122970000|2021-09-20 07:29:30|41396.5|41376.5|41380.9|41360.9|41396.5|41376.5|41380.9|41360.9|9
1632122980000|2021-09-20 07:29:40|41378.4|41358.4|41378.4|41358.4|41378.4|41358.4|41378.4|41358.4|1
1632122990000|2021-09-20 07:29:50|41373.4|41353.4|41373.4|41353.4|41373.4|41353.4|41373.4|41353.4|2
1632123000000|2021-09-20 07:30:00|41375.9|41355.9|41363.4|41343.4|41375.9|41355.9|41363.4|41343.4|8
1632123010000|2021-09-20 07:30:10|41359.6|41339.6|41355.9|41335.9|41359.6|41339.6|41355.9|41335.9|7
1632123020000|2021-09-20 07:30:20|41356.5|41336.5|41368.4|41348.4|41368.4|41348.4|41356.5|41336.5|4
1632123030000|2021-09-20 07:30:30|41370.9|41350.9|41395.9|41375.9|41395.9|41375.9|41370.9|41350.9|3
1632123040000|2021-09-20 07:30:40|41400.9|41380.9|41400.9|41380.9|41400.9|41380.9|41400.9|41380.9|7
1632123060000|2021-09-20 07:31:00|41399|41379|41392.8|41372.8|41399|41379|41390.9|41370.9|3
1632123070000|2021-09-20 07:31:10|41390.9|41370.9|41395.9|41375.9|41395.9|41375.9|41390.9|41370.9|1
1632123080000|2021-09-20 07:31:20|41393.4|41373.4|41393.4|41373.4|41395.9|41375.9|41390.9|41370.9|0
1632123090000|2021-09-20 07:31:30|41395.3|41375.3|41395.9|41375.9|41395.9|41375.9|41390.9|41370.9|4
1632123100000|2021-09-20 07:31:40|41399.7|41379.7|41415.3|41395.3|41415.3|41395.3|41399.7|41379.7|7
1632123110000|2021-09-20 07:31:50|41417.2|41397.2|41430.3|41410.3|41430.3|41410.3|41417.2|41397.2|2
1632123120000|2021-09-20 07:32:00|41430.9|41410.9|41457.8|41437.8|41457.8|41437.8|41430.9|41410.9|8
1632123130000|2021-09-20 07:32:10|41456.5|41436.5|41470.9|41450.9|41473.4|41453.4|41456.5|41436.5|16
1632123140000|2021-09-20 07:32:20|41464|41444|41455.9|41435.9|41464|41444|41455.9|41435.9|7
1632123150000|2021-09-20 07:32:30|41452.1|41432.1|41450.9|41430.9|41452.1|41432.1|41448.4|41428.4|1
1632123160000|2021-09-20 07:32:40|||||||||1
1632123170000|2021-09-20 07:32:50|41452.8|41432.8|41450.9|41430.9|41453.4|41433.4|41430.9|41410.9|17
1632123180000|2021-09-20 07:33:00|41452.8|41432.8|41455.9|41435.9|41455.9|41435.9|41450.9|41430.9|6
1632123190000|2021-09-20 07:33:10|41456.5|41436.5|41462.8|41442.8|41462.8|41442.8|41455.9|41435.9|6
1632123200000|2021-09-20 07:33:20|41460.9|41440.9|41465.9|41445.9|41465.9|41445.9|41460.9|41440.9|5
1632123210000|2021-09-20 07:33:30|41467.1|41447.1|41475.9|41455.9|41475.9|41455.9|41467.1|41447.1|4
1632123220000|2021-09-20 07:33:40|41474|41454|41458.4|41438.4|41474|41454|41458.4|41438.4|8
1632123230000|2021-09-20 07:33:50|41455.9|41435.9|41460.9|41440.9|41460.9|41440.9|41455.9|41435.9|5
1632123240000|2021-09-20 07:34:00|41455.9|41435.9|41460.9|41440.9|41460.9|41440.9|41455.9|41435.9|7
1632123250000|2021-09-20 07:34:10|41469.7|41449.7|41474.7|41454.7|41474.7|41454.7|41469.7|41449.7|6
1632123260000|2021-09-20 07:34:20|41480.9|41460.9|41485.3|41465.3|41485.3|41465.3|41480.9|41460.9|6
1632123270000|2021-09-20 07:34:30|41487.2|41467.2|41453.4|41433.4|41495.9|41475.9|41453.4|41433.4|15
1632123280000|2021-09-20 07:34:40|41455.9|41435.9|41455.9|41435.9|41455.9|41435.9|41453.4|41433.4|3
1632123290000|2021-09-20 07:34:50|41453.4|41433.4|41430.3|41410.3|41453.4|41433.4|41424.6|41404.6|9
1632123300000|2021-09-20 07:35:00|41428.4|41408.4|41408.4|41388.4|41428.4|41408.4|41408.4|41388.4|4
1632123310000|2021-09-20 07:35:10|41407.8|41387.8|41408.4|41388.4|41408.4|41388.4|41407.8|41387.8|5
1632123320000|2021-09-20 07:35:20|41407.8|41387.8|41405.9|41385.9|41407.8|41387.8|41403.4|41383.4|0
1632123330000|2021-09-20 07:35:30|41413.4|41393.4|41410.9|41390.9|41413.4|41393.4|41410.9|41390.9|1
1632123340000|2021-09-20 07:35:40|41408.4|41388.4|41408.4|41388.4|41408.4|41388.4|41408.4|41388.4|4
1632123350000|2021-09-20 07:35:50|41410.3|41390.3|41408.4|41388.4|41410.3|41390.3|41408.4|41388.4|0
1632123360000|2021-09-20 07:36:00|41405.9|41385.9|41405.9|41385.9|41405.9|41385.9|41405.9|41385.9|0
1632123370000|2021-09-20 07:36:10|41406.5|41386.5|41398.4|41378.4|41406.5|41386.5|41398.4|41378.4|13
1632123380000|2021-09-20 07:36:20|41395.9|41375.9|41390.3|41370.3|41395.9|41375.9|41388.4|41368.4|4
1632123390000|2021-09-20 07:36:30|41390.9|41370.9|41395.3|41375.3|41395.3|41375.3|41388.4|41368.4|4
1632123400000|2021-09-20 07:36:40|41395.9|41375.9|41403.4|41383.4|41405.9|41385.9|41395.3|41375.3|0
1632123410000|2021-09-20 07:36:50|41401.5|41381.5|41403.4|41383.4|41403.4|41383.4|41401.5|41381.5|2
1632123420000|2021-09-20 07:37:00|41400.9|41380.9|41400.9|41380.9|41400.9|41380.9|41400.9|41380.9|2
1632123430000|2021-09-20 07:37:10|41399|41379|41396.5|41376.5|41399|41379|41396.5|41376.5|3
1632123440000|2021-09-20 07:37:20|41398.4|41378.4|41405.9|41385.9|41405.9|41385.9|41398.4|41378.4|4
1632123450000|2021-09-20 07:37:30|41407.8|41387.8|41408.4|41388.4|41408.4|41388.4|41407.8|41387.8|2
1632123460000|2021-09-20 07:37:40|41410.9|41390.9|41405.9|41385.9|41410.9|41390.9|41405.9|41385.9|4
1632123470000|2021-09-20 07:37:50|41405.3|41385.3|41403.4|41383.4|41405.3|41385.3|41403.4|41383.4|1
1632123480000|2021-09-20 07:38:00|41400.9|41380.9|41405.9|41385.9|41405.9|41385.9|41400.9|41380.9|5
1632123490000|2021-09-20 07:38:10|41404|41384|41400.9|41380.9|41404|41384|41400.9|41380.9|0
1632123500000|2021-09-20 07:38:20|41402.8|41382.8|41409|41389|41409|41389|41400.9|41380.9|5
1632123510000|2021-09-20 07:38:30|41405.9|41385.9|41402.8|41382.8|41405.9|41385.9|41402.8|41382.8|3
1632123520000|2021-09-20 07:38:40|41400.9|41380.9|41389|41369|41400.9|41380.9|41389|41369|4
1632123530000|2021-09-20 07:38:50|41390.9|41370.9|41365.9|41345.9|41390.9|41370.9|41365.9|41345.9|19
1632123540000|2021-09-20 07:39:00|41368.4|41348.4|41390.9|41370.9|41390.9|41370.9|41368.4|41348.4|4
1632123550000|2021-09-20 07:39:10|41389|41369|41388.4|41368.4|41390.9|41370.9|41388.4|41368.4|0
1632123560000|2021-09-20 07:39:20|41392.7|41372.7|41430.9|41410.9|41432.3|41412.3|41392.7|41372.7|36
1632123570000|2021-09-20 07:39:30|41433.4|41413.4|41440.9|41420.9|41440.9|41420.9|41433.4|41413.4|4
1632123580000|2021-09-20 07:39:40|41443.4|41423.4|41458.4|41438.4|41458.4|41438.4|41443.4|41423.4|13
1632123590000|2021-09-20 07:39:50|41472.2|41452.2|41485.9|41465.9|41485.9|41465.9|41472.2|41452.2|11
1632123600000|2021-09-20 07:40:00|41484.7|41464.7|41480.9|41460.9|41484.7|41464.7|41480.9|41460.9|8
1632123610000|2021-09-20 07:40:10|41479|41459|41462.8|41442.8|41479|41459|41458.4|41438.4|11
1632123620000|2021-09-20 07:40:20|41467.8|41447.8|41470.3|41450.3|41470.3|41450.3|41467.8|41447.8|82
1632123630000|2021-09-20 07:40:30|41472.8|41452.8|41471.5|41451.5|41473.4|41453.4|41471.5|41451.5|8
1632123640000|2021-09-20 07:40:40|41474|41454|41473.4|41453.4|41474|41454|41470.9|41450.9|26
1632123650000|2021-09-20 07:40:50|41471.5|41451.5|41459|41439|41471.5|41451.5|41459|41439|24
1632123660000|2021-09-20 07:41:00|41458.4|41438.4|41452.8|41432.8|41458.4|41438.4|41435.9|41415.9|16
1632123670000|2021-09-20 07:41:10|41454.7|41434.7|41453.4|41433.4|41455.9|41435.9|41453.4|41433.4|1
1632123680000|2021-09-20 07:41:20|41450.9|41430.9|41452.1|41432.1|41455.9|41435.9|41450.9|41430.9|3
1632123690000|2021-09-20 07:41:30|41450.9|41430.9|41450.9|41430.9|41452.8|41432.8|41450.9|41430.9|0
1632123700000|2021-09-20 07:41:40|41440.9|41420.9|41440.9|41420.9|41440.9|41420.9|41440.9|41420.9|3
1632123710000|2021-09-20 07:41:50|41438.4|41418.4|41440.9|41420.9|41440.9|41420.9|41438.4|41418.4|1
1632123720000|2021-09-20 07:42:00|41435.2|41415.2|41433.4|41413.4|41435.2|41415.2|41433.4|41413.4|3
1632123730000|2021-09-20 07:42:10|41425.9|41405.9|41423.4|41403.4|41425.9|41405.9|41423.4|41403.4|2
1632123740000|2021-09-20 07:42:20|||||||||2
1632123750000|2021-09-20 07:42:30|41419|41399|41417.8|41397.8|41419|41399|41416.5|41396.5|0
1632123760000|2021-09-20 07:42:40|41418.4|41398.4|41415.3|41395.3|41418.4|41398.4|41405.9|41385.9|2
1632123770000|2021-09-20 07:42:50|41420.9|41400.9|41428.4|41408.4|41428.4|41408.4|41420.9|41400.9|2
1632123780000|2021-09-20 07:43:00|41430.9|41410.9|41436.5|41416.5|41436.5|41416.5|41428.4|41408.4|2
1632123790000|2021-09-20 07:43:10|41438.4|41418.4|41440.9|41420.9|41440.9|41420.9|41438.4|41418.4|3
1632123800000|2021-09-20 07:43:20|41443.4|41423.4|41445.3|41425.3|41445.3|41425.3|41443.4|41423.4|1
1632123810000|2021-09-20 07:43:30|41445.9|41425.9|41444|41424|41445.9|41425.9|41444|41424|1
1632123820000|2021-09-20 07:43:40|41443.4|41423.4|41433.4|41413.4|41445.9|41425.9|41433.4|41413.4|1
1632123830000|2021-09-20 07:43:50|41435.9|41415.9|41440.9|41420.9|41440.9|41420.9|41435.9|41415.9|6
1632123840000|2021-09-20 07:44:00|41442.7|41422.7|41450.9|41430.9|41450.9|41430.9|41442.7|41422.7|2
1632123860000|2021-09-20 07:44:20|41454.7|41434.7|41483.4|41463.4|41483.4|41463.4|41454.7|41434.7|12
1632123870000|2021-09-20 07:44:30|41484|41464|41493.4|41473.4|41494|41474|41484|41464|15
1632123880000|2021-09-20 07:44:40|41490.9|41470.9|41490.9|41470.9|41490.9|41470.9|41490.9|41470.9|3
1632123890000|2021-09-20 07:44:50|41493.4|41473.4|41493.4|41473.4|41493.4|41473.4|41493.4|41473.4|4
1632123900000|2021-09-20 07:45:00|41495.3|41475.3|41499|41479|41505.9|41485.9|41495.3|41475.3|12
1632123910000|2021-09-20 07:45:10|41495.9|41475.9|41486.5|41466.5|41495.9|41475.9|41486.5|41466.5|8
1632123920000|2021-09-20 07:45:20|41489|41469|41490.9|41470.9|41490.9|41470.9|41485.9|41465.9|1
1632123930000|2021-09-20 07:45:30|41495.9|41475.9|41498.4|41478.4|41500.9|41480.9|41495.9|41475.9|2
1632123940000|2021-09-20 07:45:40|41503.4|41483.4|41480.9|41460.9|41503.4|41483.4|41480.9|41460.9|4
1632123950000|2021-09-20 07:45:50|||||||||1
1632123960000|2021-09-20 07:46:00|41479|41459|41472.8|41452.8|41479|41459|41472.8|41452.8|50
1632123970000|2021-09-20 07:46:10|41470.9|41450.9|41471.5|41451.5|41471.5|41451.5|41470.9|41450.9|11
1632123980000|2021-09-20 07:46:20|41474.6|41454.6|41472.1|41452.1|41474.6|41454.6|41472.1|41452.1|1
1632123990000|2021-09-20 07:46:30|41470.2|41450.2|41467.7|41447.7|41472.1|41452.1|41467.7|41447.7|30
1632124000000|2021-09-20 07:46:40|41467.1|41447.1|41467.1|41447.1|41467.1|41447.1|41464.6|41444.6|0
1632124010000|2021-09-20 07:46:50|41469.6|41449.6|41460.2|41440.2|41469.6|41449.6|41460.2|41440.2|2
1632124020000|2021-09-20 07:47:00|41466.5|41446.5|41467.1|41447.1|41467.1|41447.1|41466.5|41446.5|6
1632124030000|2021-09-20 07:47:10|41469.6|41449.6|41467.1|41447.1|41469.6|41449.6|41467.1|41447.1|2
1632124040000|2021-09-20 07:47:20|41465.2|41445.2|41467.1|41447.1|41467.1|41447.1|41464.6|41444.6|2
1632124050000|2021-09-20 07:47:30|41469|41449|41469|41449|41469|41449|41469|41449|0
1632124070000|2021-09-20 07:47:50|||||||||10
1632124080000|2021-09-20 07:48:00|41467.1|41447.1|41467.1|41447.1|41467.1|41447.1|41467.1|41447.1|3
1632124090000|2021-09-20 07:48:10|41469|41449|41484.6|41464.6|41484.6|41464.6|41469|41449|5
1632124100000|2021-09-20 07:48:20|41486.5|41466.5|41489.6|41469.6|41492.1|41472.1|41486.5|41466.5|5
1632124110000|2021-09-20 07:48:30|41492.1|41472.1|41492.1|41472.1|41492.1|41472.1|41492.1|41472.1|0
1632124120000|2021-09-20 07:48:40|41494|41474|41494.6|41474.6|41497.1|41477.1|41492.1|41472.1|6
1632124130000|2021-09-20 07:48:50|41490.2|41470.2|41492.1|41472.1|41492.1|41472.1|41490.2|41470.2|0
1632124140000|2021-09-20 07:49:00|41489.6|41469.6|41492.1|41472.1|41492.1|41472.1|41489.6|41469.6|3
1632124150000|2021-09-20 07:49:10|41497.1|41477.1|41504|41484|41504|41484|41497.1|41477.1|4
1632124160000|2021-09-20 07:49:20|41502.1|41482.1|41494.6|41474.6|41502.1|41482.1|41489.6|41469.6|5
1632124170000|2021-09-20 07:49:30|41497.1|41477.1|41497.1|41477.1|41497.1|41477.1|41497.1|41477.1|4
1632124190000|2021-09-20 07:49:50|41495.2|41475.2|41509.6|41489.6|41509.6|41489.6|41494.6|41474.6|5
1632124200000|2021-09-20 07:50:00|41507.1|41487.1|41491.5|41471.5|41507.1|41487.1|41482.1|41462.1|16
1632124210000|2021-09-20 07:50:10|41494|41474|41492.1|41472.1|41494|41474|41489.6|41469.6|4
1632124220000|2021-09-20 07:50:20|41494.6|41474.6|41494.6|41474.6|41494.6|41474.6|41494.6|41474.6|4
1632124230000|2021-09-20 07:50:30|41492.7|41472.7|41486.5|41466.5|41492.7|41472.7|41484.6|41464.6|1
1632124240000|2021-09-20 07:50:40|41485.2|41465.2|41489.6|41469.6|41489.6|41469.6|41484.6|41464.6|0
1632124260000|2021-09-20 07:51:00|41487.7|41467.7|41512.1|41492.1|41512.1|41492.1|41487.7|41467.7|5
1632124270000|2021-09-20 07:51:10|41514|41494|41514|41494|41514|41494|41514|41494|5
1632124280000|2021-09-20 07:51:20|41519.6|41499.6|41517.1|41497.1|41519.6|41499.6|41517.1|41497.1|6
1632124290000|2021-09-20 07:51:30|41519.6|41499.6|41521.5|41501.5|41521.5|41501.5|41514.6|41494.6|17
1632124300000|2021-09-20 07:51:40|41522.7|41502.7|41517.7|41497.7|41524.6|41504.6|41517.7|41497.7|6
1632124310000|2021-09-20 07:51:50|41519.6|41499.6|41515.2|41495.2|41519.6|41499.6|41507.1|41487.1|8
1632124320000|2021-09-20 07:52:00|41514.6|41494.6|41517.1|41497.1|41522.1|41502.1|41514.6|41494.6|5
1632124330000|2021-09-20 07:52:10|41519|41499|41517.1|41497.1|41519.6|41499.6|41512.1|41492.1|1
1632124340000|2021-09-20 07:52:20|41512.1|41492.1|41512.1|41492.1|41512.1|41492.1|41512.1|41492.1|2
1632124350000|2021-09-20 07:52:30|41514.6|41494.6|41517.1|41497.1|41517.1|41497.1|41512.1|41492.1|1
1632124360000|2021-09-20 07:52:40|41512.7|41492.7|41512.1|41492.1|41517.1|41497.1|41509.6|41489.6|3
1632124370000|2021-09-20 07:52:50|41514|41494|41512.1|41492.1|41514.6|41494.6|41512.1|41492.1|1
1632124380000|2021-09-20 07:53:00|41514|41494|41517.1|41497.1|41526.5|41506.5|41514|41494|16
1632124390000|2021-09-20 07:53:10|41514.6|41494.6|41519|41499|41519|41499|41514.6|41494.6|4
1632124400000|2021-09-20 07:53:20|41519.6|41499.6|41517.7|41497.7|41519.6|41499.6|41517.1|41497.1|1
1632124410000|2021-09-20 07:53:30|41517.1|41497.1|41517.1|41497.1|41519.6|41499.6|41517.1|41497.1|9
1632124420000|2021-09-20 07:53:40|41512.1|41492.1|41502.1|41482.1|41514.6|41494.6|41502.1|41482.1|11
1632124430000|2021-09-20 07:53:50|41497.1|41477.1|41492.1|41472.1|41497.1|41477.1|41492.1|41472.1|0
1632124440000|2021-09-20 07:54:00|41485.8|41465.8|41477.1|41457.1|41485.8|41465.8|41474.6|41454.6|7
1632124450000|2021-09-20 07:54:10|41474.6|41454.6|41472.1|41452.1|41477.1|41457.1|41472.1|41452.1|2
1632124460000|2021-09-20 07:54:20|41471.5|41451.5|41467.1|41447.1|41472.1|41452.1|41467.1|41447.1|7
1632124470000|2021-09-20 07:54:30|41469|41449|41467.1|41447.1|41469.6|41449.6|41467.1|41447.1|1
1632124480000|2021-09-20 07:54:40|41465.2|41445.2|41462.1|41442.1|41465.2|41445.2|41462.1|41442.1|1
1632124490000|2021-09-20 07:54:50|41464|41444|41464|41444|41464|41444|41464|41444|5
1632124500000|2021-09-20 07:55:00|41466.5|41446.5|41477.1|41457.1|41477.1|41457.1|41466.5|41446.5|17
1632124510000|2021-09-20 07:55:10|41476.5|41456.5|41476.5|41456.5|41476.5|41456.5|41476.5|41456.5|2
1632124520000|2021-09-20 07:55:20|41467.1|41447.1|41464.6|41444.6|41467.1|41447.1|41462.7|41442.7|0
1632124530000|2021-09-20 07:55:30|41466.5|41446.5|41457.1|41437.1|41466.5|41446.5|41457.1|41437.1|3
1632124540000|2021-09-20 07:55:40|41455.2|41435.2|41459|41439|41459|41439|41455.2|41435.2|1
1632124550000|2021-09-20 07:55:50|41459.6|41439.6|41457.1|41437.1|41459.6|41439.6|41457.1|41437.1|0
1632124560000|2021-09-20 07:56:00|41454.6|41434.6|41454.6|41434.6|41454.6|41434.6|41454.6|41434.6|0
1632124570000|2021-09-20 07:56:10|41457.1|41437.1|41447.1|41427.1|41457.1|41437.1|41447.1|41427.1|2
1632124580000|2021-09-20 07:56:20|41447.7|41427.7|41444.6|41424.6|41447.7|41427.7|41444.6|41424.6|2
1632124590000|2021-09-20 07:56:30|41446.5|41426.5|41439.6|41419.6|41447.1|41427.1|41439.6|41419.6|4
1632124600000|2021-09-20 07:56:40|||||||||4
1632124610000|2021-09-20 07:56:50|41442.1|41422.1|41444.6|41424.6|41446.5|41426.5|41442.1|41422.1|2
1632124620000|2021-09-20 07:57:00|41442.1|41422.1|41442.1|41422.1|41442.1|41422.1|41442.1|41422.1|4
1632124630000|2021-09-20 07:57:10|41449.6|41429.6|41462.1|41442.1|41462.1|41442.1|41449.6|41429.6|7
1632124640000|2021-09-20 07:57:20|41464.6|41444.6|41467.1|41447.1|41467.1|41447.1|41464.6|41444.6|2
1632124650000|2021-09-20 07:57:30|41470.9|41450.9|41473.4|41453.4|41473.4|41453.4|41470.9|41450.9|4
1632124660000|2021-09-20 07:57:40|41474|41454|41474.6|41454.6|41474.6|41454.6|41471.5|41451.5|3
1632124670000|2021-09-20 07:57:50|||||||||2
1632124680000|2021-09-20 07:58:00|41471.5|41451.5|41467.7|41447.7|41471.5|41451.5|41467.7|41447.7|0
1632124690000|2021-09-20 07:58:10|41465.2|41445.2|41462.1|41442.1|41467.1|41447.1|41462.1|41442.1|0
1632124700000|2021-09-20 07:58:20|41464.6|41444.6|41462.1|41442.1|41464.6|41444.6|41462.1|41442.1|0
1632124710000|2021-09-20 07:58:30|41464.6|41444.6|41462.1|41442.1|41464.6|41444.6|41462.1|41442.1|0
1632124720000|2021-09-20 07:58:40|41464.6|41444.6|41467.1|41447.1|41467.1|41447.1|41464.6|41444.6|3
1632124730000|2021-09-20 07:58:50|41469.6|41449.6|41457.7|41437.7|41474.6|41454.6|41457.7|41437.7|8
1632124740000|2021-09-20 07:59:00|41457.1|41437.1|41452.1|41432.1|41457.1|41437.1|41452.1|41432.1|4
1632124750000|2021-09-20 07:59:10|41449.6|41429.6|41449.6|41429.6|41452.1|41432.1|41449.6|41429.6|32
1632124760000|2021-09-20 07:59:20|41452.1|41432.1|41452.1|41432.1|41452.1|41432.1|41449.6|41429.6|48
1632124770000|2021-09-20 07:59:30|41450.9|41430.9|41457.1|41437.1|41457.1|41437.1|41450.9|41430.9|6
1632124780000|2021-09-20 07:59:40|41455.2|41435.2|41459.6|41439.6|41459.6|41439.6|41455.2|41435.2|1
1632124790000|2021-09-20 07:59:50|41457.1|41437.1|41459.6|41439.6|41459.6|41439.6|41457.1|41437.1|0
1632124800000|2021-09-20 08:00:00|41462.1|41442.1|41459.6|41439.6|41462.1|41442.1|41459.6|41439.6|3
1632124810000|2021-09-20 08:00:10|41457.1|41437.1|41452.1|41432.1|41459.6|41439.6|41452.1|41432.1|4
1632124820000|2021-09-20 08:00:20|41450.2|41430.2|41457.1|41437.1|41462.1|41442.1|41449.6|41429.6|11
1632124830000|2021-09-20 08:00:30|41460.9|41440.9|41457.1|41437.1|41462.1|41442.1|41457.1|41437.1|9
1632124850000|2021-09-20 08:00:50|||||||||1
1632124860000|2021-09-20 08:01:00|41455.2|41435.2|41452.7|41432.7|41455.2|41435.2|41452.7|41432.7|4
1632124870000|2021-09-20 08:01:10|41457.1|41437.1|41462.1|41442.1|41462.1|41442.1|41457.1|41437.1|7
1632124880000|2021-09-20 08:01:20|41457.1|41437.1|41439.6|41419.6|41457.1|41437.1|41439.6|41419.6|5
1632124890000|2021-09-20 08:01:30|41439|41419|41432.1|41412.1|41439.6|41419.6|41432.1|41412.1|5
1632124900000|2021-09-20 08:01:40|41429.6|41409.6|41432.1|41412.1|41432.1|41412.1|41429.6|41409.6|0
1632124910000|2021-09-20 08:01:50|41434.6|41414.6|41461.5|41441.5|41461.5|41441.5|41434.6|41414.6|17
1632124920000|2021-09-20 08:02:00|41459.6|41439.6|41452.1|41432.1|41459.6|41439.6|41452.1|41432.1|8
1632124930000|2021-09-20 08:02:10|41450.2|41430.2|41447.1|41427.1|41450.2|41430.2|41440.2|41420.2|5
1632124940000|2021-09-20 08:02:20|41447.7|41427.7|41467.1|41447.1|41469.6|41449.6|41447.7|41427.7|6
1632124950000|2021-09-20 08:02:30|41469|41449|41457.1|41437.1|41469|41449|41457.1|41437.1|2
1632124960000|2021-09-20 08:02:40|41455.2|41435.2|41457.1|41437.1|41457.1|41437.1|41454.6|41434.6|0
1632124970000|2021-09-20 08:02:50|41455.2|41435.2|41464.6|41444.6|41464.6|41444.6|41452.1|41432.1|3
1632124980000|2021-09-20 08:03:00|41462.7|41442.7|41454.6|41434.6|41464.6|41444.6|41454.6|41434.6|10
1632124990000|2021-09-20 08:03:10|41452.7|41432.7|41449.6|41429.6|41452.7|41432.7|41449.6|41429.6|7
1632125000000|2021-09-20 08:03:20|41447.1|41427.1|41457.1|41437.1|41457.1|41437.1|41447.1|41427.1|8
1632125010000|2021-09-20 08:03:30|41464|41444|41469.6|41449.6|41469.6|41449.6|41464|41444|2
1632125020000|2021-09-20 08:03:40|41467.1|41447.1|41474|41454|41474|41454|41467.1|41447.1|1
1632125030000|2021-09-20 08:03:50|41478.4|41458.4|41475.9|41455.9|41479.6|41459.6|41471.5|41451.5|61
1632125040000|2021-09-20 08:04:00|41474|41454|41465.9|41445.9|41474|41454|41460.9|41440.9|8
1632125050000|2021-09-20 08:04:10|41470.9|41450.9|41470.9|41450.9|41470.9|41450.9|41470.9|41450.9|1
1632125060000|2021-09-20 08:04:20|41472.8|41452.8|41479.7|41459.7|41479.7|41459.7|41472.8|41452.8|3
1632125070000|2021-09-20 08:04:30|41481.6|41461.6|41491.5|41471.5|41491.5|41471.5|41480.3|41460.3|6
1632125080000|2021-09-20 08:04:40|41490.9|41470.9|41495.3|41475.3|41495.3|41475.3|41490.9|41470.9|2
1632125090000|2021-09-20 08:04:50|41493.4|41473.4|41508.4|41488.4|41508.4|41488.4|41492.8|41472.8|5
1632125100000|2021-09-20 08:05:00|41505.9|41485.9|41480.9|41460.9|41505.9|41485.9|41480.9|41460.9|12
1632125110000|2021-09-20 08:05:10|41485.3|41465.3|41490.9|41470.9|41490.9|41470.9|41485.3|41465.3|3
1632125120000|2021-09-20 08:05:20|41488.4|41468.4|41478.4|41458.4|41488.4|41468.4|41478.4|41458.4|0
1632125130000|2021-09-20 08:05:30|41476.5|41456.5|41465.9|41445.9|41476.5|41456.5|41465.9|41445.9|0
1632125140000|2021-09-20 08:05:40|41463.4|41443.4|41470.9|41450.9|41470.9|41450.9|41454|41434|9
1632125150000|2021-09-20 08:05:50|41475.9|41455.9|41475.9|41455.9|41475.9|41455.9|41470.9|41450.9|2
1632125160000|2021-09-20 08:06:00|41473.4|41453.4|41480.9|41460.9|41480.9|41460.9|41473.4|41453.4|8
1632125170000|2021-09-20 08:06:10|41483.4|41463.4|41481.5|41461.5|41485.3|41465.3|41480.9|41460.9|1
1632125180000|2021-09-20 08:06:20|41482.8|41462.8|41485.9|41465.9|41485.9|41465.9|41482.8|41462.8|1
1632125190000|2021-09-20 08:06:30|41484|41464|41480.9|41460.9|41484|41464|41478.4|41458.4|2
1632125200000|2021-09-20 08:06:40|41484.7|41464.7|41493.4|41473.4|41493.4|41473.4|41484.7|41464.7|4
1632125210000|2021-09-20 08:06:50|41495.3|41475.3|41498.4|41478.4|41500.9|41480.9|41495.3|41475.3|2
1632125220000|2021-09-20 08:07:00|41500.9|41480.9|41510.9|41490.9|41510.9|41490.9|41498.4|41478.4|2
1632125230000|2021-09-20 08:07:10|41511.5|41491.5|41514|41494|41514|41494|41511.5|41491.5|7
1632125240000|2021-09-20 08:07:20|41512.1|41492.1|41512.1|41492.1|41512.1|41492.1|41512.1|41492.1|1
1632125250000|2021-09-20 08:07:30|41510.9|41490.9|41510.9|41490.9|41513.4|41493.4|41510.9|41490.9|0
1632125260000|2021-09-20 08:07:40|41509|41489|41506.5|41486.5|41509|41489|41506.5|41486.5|0
1632125270000|2021-09-20 08:07:50|41508.4|41488.4|41510.9|41490.9|41510.9|41490.9|41500.9|41480.9|6
1632125280000|2021-09-20 08:08:00|41508.4|41488.4|41505.9|41485.9|41508.4|41488.4|41505.9|41485.9|5
1632125290000|2021-09-20 08:08:10|41504|41484|41507.8|41487.8|41507.8|41487.8|41500.9|41480.9|3
1632125300000|2021-09-20 08:08:20|41508.4|41488.4|41510.9|41490.9|41512.8|41492.8|41508.4|41488.4|0
1632125310000|2021-09-20 08:08:30|41509|41489|41510.9|41490.9|41510.9|41490.9|41508.4|41488.4|3
1632125320000|2021-09-20 08:08:40|41510.3|41490.3|41510.9|41490.9|41510.9|41490.9|41505.9|41485.9|3
1632125330000|2021-09-20 08:08:50|41515.3|41495.3|41514|41494|41515.9|41495.9|41514|41494|2
1632125340000|2021-09-20 08:09:00|41513.4|41493.4|41523.4|41503.4|41523.4|41503.4|41513.4|41493.4|5
1632125350000|2021-09-20 08:09:10|41525.3|41505.3|41528.4|41508.4|41528.4|41508.4|41525.3|41505.3|5
1632125360000|2021-09-20 08:09:20|41527.8|41507.8|41525.3|41505.3|41527.8|41507.8|41523.4|41503.4|0
1632125370000|2021-09-20 08:09:30|41525.9|41505.9|41520.9|41500.9|41528.4|41508.4|41520.9|41500.9|0
1632125380000|2021-09-20 08:09:40|41523.4|41503.4|41525.9|41505.9|41525.9|41505.9|41520.9|41500.9|1
1632125390000|2021-09-20 08:09:50|41530.9|41510.9|41540.9|41520.9|41540.9|41520.9|41530.9|41510.9|7
1632125400000|2021-09-20 08:10:00|41542.8|41522.8|41541.5|41521.5|41545.9|41525.9|41539.6|41519.6|8
1632125410000|2021-09-20 08:10:10|41540.9|41520.9|41531.5|41511.5|41540.9|41520.9|41531.5|41511.5|0
1632125420000|2021-09-20 08:10:20|41529.6|41509.6|41520.9|41500.9|41529.6|41509.6|41520.9|41500.9|0
1632125430000|2021-09-20 08:10:30|||||||||1
1632125440000|2021-09-20 08:10:40|41519|41499|41518.4|41498.4|41519|41499|41518.4|41498.4|0
1632125450000|2021-09-20 08:10:50|41520.9|41500.9|41538.4|41518.4|41538.4|41518.4|41520.9|41500.9|10
1632125460000|2021-09-20 08:11:00|41536.5|41516.5|41515.9|41495.9|41536.5|41516.5|41500.9|41480.9|26
1632125470000|2021-09-20 08:11:10|41514|41494|41512.8|41492.8|41518.4|41498.4|41510.9|41490.9|5
1632125480000|2021-09-20 08:11:20|41515.9|41495.9|41515.9|41495.9|41518.4|41498.4|41515.9|41495.9|2
1632125490000|2021-09-20 08:11:30|41512.1|41492.1|41515.9|41495.9|41515.9|41495.9|41509.7|41489.7|5
1632125500000|2021-09-20 08:11:40|41520.9|41500.9|41530.9|41510.9|41533.4|41513.4|41520.9|41500.9|11
1632125510000|2021-09-20 08:11:50|41535.9|41515.9|41537.8|41517.8|41537.8|41517.8|41533.4|41513.4|0
1632125520000|2021-09-20 08:12:00|41535.9|41515.9|41560.9|41540.9|41564|41544|41535.9|41515.9|30
1632125530000|2021-09-20 08:12:10|41563.4|41543.4|41565.9|41545.9|41565.9|41545.9|41561.5|41541.5|9
1632125560000|2021-09-20 08:12:40|||||||||8
1632125570000|2021-09-20 08:12:50|41569|41549|41560.9|41540.9|41570.9|41550.9|41555.9|41535.9|25
1632125580000|2021-09-20 08:13:00|41558.4|41538.4|41563.4|41543.4|41563.4|41543.4|41558.4|41538.4|3
1632125590000|2021-09-20 08:13:10|41560.9|41540.9|41560.9|41540.9|41560.9|41540.9|41555.9|41535.9|3
1632125600000|2021-09-20 08:13:20|41565.3|41545.3|41560.9|41540.9|41565.9|41545.9|41560.9|41540.9|5
1632125610000|2021-09-20 08:13:30|41558.4|41538.4|41558.4|41538.4|41558.4|41538.4|41558.4|41538.4|1
1632125620000|2021-09-20 08:13:40|41564.6|41544.6|41570.9|41550.9|41572.8|41552.8|41564.6|41544.6|21
1632125630000|2021-09-20 08:13:50|41575.9|41555.9|41575.9|41555.9|41575.9|41555.9|41570.9|41550.9|4
1632125640000|2021-09-20 08:14:00|41573.4|41553.4|41577.8|41557.8|41577.8|41557.8|41570.9|41550.9|12
1632125650000|2021-09-20 08:14:10|41575.9|41555.9|41574|41554|41575.9|41555.9|41574|41554|6
1632125660000|2021-09-20 08:14:20|41570.9|41550.9|41560.9|41540.9|41570.9|41550.9|41560.9|41540.9|16
1632125670000|2021-09-20 08:14:30|41559|41539|41555.9|41535.9|41559|41539|41555.9|41535.9|0
1632125680000|2021-09-20 08:14:40|41556.5|41536.5|41555.9|41535.9|41560.9|41540.9|41555.9|41535.9|3
1632125690000|2021-09-20 08:14:50|41558.4|41538.4|41560.9|41540.9|41560.9|41540.9|41555.9|41535.9|0
1632125700000|2021-09-20 08:15:00|41565.9|41545.9|41568.4|41548.4|41568.4|41548.4|41565.9|41545.9|9
1632125710000|2021-09-20 08:15:10|||||||||4
1632125720000|2021-09-20 08:15:20|41570.9|41550.9|41570.9|41550.9|41570.9|41550.9|41570.9|41550.9|0
1632125730000|2021-09-20 08:15:30|41569|41549|41563.4|41543.4|41569|41549|41563.4|41543.4|6
1632125740000|2021-09-20 08:15:40|41565.9|41545.9|41565.9|41545.9|41565.9|41545.9|41565.9|41545.9|1
1632125750000|2021-09-20 08:15:50|41564|41544|41563.4|41543.4|41564|41544|41563.4|41543.4|2
1632125770000|2021-09-20 08:16:10|41556.5|41536.5|41556.5|41536.5|41556.5|41536.5|41556.5|41536.5|6
1632125780000|2021-09-20 08:16:20|41554|41534|41537.8|41517.8|41554|41534|41529|41509|7
1632125790000|2021-09-20 08:16:30|41538.4|41518.4|41540.9|41520.9|41540.9|41520.9|41538.4|41518.4|6
1632125800000|2021-09-20 08:16:40|41542.8|41522.8|41535.9|41515.9|41542.8|41522.8|41535.9|41515.9|8
1632125810000|2021-09-20 08:16:50|41533.4|41513.4|41530.9|41510.9|41533.4|41513.4|41530.9|41510.9|2
1632125820000|2021-09-20 08:17:00|41532.8|41512.8|41533.4|41513.4|41533.4|41513.4|41530.9|41510.9|0
1632125830000|2021-09-20 08:17:10|41530.9|41510.9|41520.9|41500.9|41530.9|41510.9|41520.9|41500.9|2
1632125850000|2021-09-20 08:17:30|41514|41494|41497.7|41477.7|41514|41494|41497.7|41477.7|10
1632125860000|2021-09-20 08:17:40|41495.9|41475.9|41497.8|41477.8|41497.8|41477.8|41492.1|41472.1|4
1632125870000|2021-09-20 08:17:50|41498.4|41478.4|41503.4|41483.4|41503.4|41483.4|41498.4|41478.4|0
1632125880000|2021-09-20 08:18:00|41500.9|41480.9|41500.9|41480.9|41500.9|41480.9|41500.9|41480.9|0
1632125890000|2021-09-20 08:18:10|41499|41479|41500.9|41480.9|41500.9|41480.9|41498.4|41478.4|0
1632125900000|2021-09-20 08:18:20|41498.4|41478.4|41495.9|41475.9|41498.4|41478.4|41495.9|41475.9|0
1632125910000|2021-09-20 08:18:30|41492.1|41472.1|41490.9|41470.9|41492.1|41472.1|41488.4|41468.4|3
1632125920000|2021-09-20 08:18:40|41489|41469|41485.9|41465.9|41489|41469|41485.9|41465.9|0
1632125930000|2021-09-20 08:18:50|41476.5|41456.5|41470.9|41450.9|41476.5|41456.5|41465.9|41445.9|11
1632125940000|2021-09-20 08:19:00|41472.1|41452.1|41474|41454|41474|41454|41471.5|41451.5|2
1632125950000|2021-09-20 08:19:10|41471.5|41451.5|41460.9|41440.9|41471.5|41451.5|41460.9|41440.9|5
1632125960000|2021-09-20 08:19:20|41458.4|41438.4|41453.4|41433.4|41458.4|41438.4|41450.3|41430.3|5
1632125970000|2021-09-20 08:19:30|41451.5|41431.5|41450.9|41430.9|41451.5|41431.5|41450.9|41430.9|1
1632125980000|2021-09-20 08:19:40|41455.9|41435.9|41455.9|41435.9|41455.9|41435.9|41455.9|41435.9|4
1632126000000|2021-09-20 08:20:00|41454|41434|41453.4|41433.4|41454|41434|41450.9|41430.9|3
1632126010000|2021-09-20 08:20:10|41450.9|41430.9|41453.4|41433.4|41453.4|41433.4|41450.9|41430.9|0
1632126020000|2021-09-20 08:20:20|41450.9|41430.9|41453.4|41433.4|41453.4|41433.4|41450.9|41430.9|3
1632126030000|2021-09-20 08:20:30|41454|41434|41455.9|41435.9|41455.9|41435.9|41454|41434|4
1632126040000|2021-09-20 08:20:40|41457.8|41437.8|41460.9|41440.9|41460.9|41440.9|41457.8|41437.8|0
1632126050000|2021-09-20 08:20:50|||||||||1
1632126060000|2021-09-20 08:21:00|41459|41439|41453.4|41433.4|41459|41439|41453.4|41433.4|6
1632126070000|2021-09-20 08:21:10|41458.4|41438.4|41458.4|41438.4|41458.4|41438.4|41458.4|41438.4|4
1632126090000|2021-09-20 08:21:30|41460.9|41440.9|41460.9|41440.9|41460.9|41440.9|41458.4|41438.4|4
1632126100000|2021-09-20 08:21:40|41462.8|41442.8|41461.5|41441.5|41463.4|41443.4|41461.5|41441.5|0
1632126110000|2021-09-20 08:21:50|41462.8|41442.8|41463.4|41443.4|41463.4|41443.4|41460.9|41440.9|6
1632126120000|2021-09-20 08:22:00|||||||||4
1632126130000|2021-09-20 08:22:10|41461.5|41441.5|41465.9|41445.9|41465.9|41445.9|41461.5|41441.5|2
1632126140000|2021-09-20 08:22:20|41467.8|41447.8|41468.4|41448.4|41468.4|41448.4|41467.8|41447.8|6
1632126150000|2021-09-20 08:22:30|41465.9|41445.9|41460.9|41440.9|41465.9|41445.9|41460.9|41440.9|4
1632126160000|2021-09-20 08:22:40|41459|41439|41460.9|41440.9|41460.9|41440.9|41459|41439|1
1632126170000|2021-09-20 08:22:50|41459|41439|41459|41439|41459|41439|41459|41439|1
1632126180000|2021-09-20 08:23:00|41458.4|41438.4|41455.9|41435.9|41458.4|41438.4|41455.9|41435.9|10
1632126190000|2021-09-20 08:23:10|41446.5|41426.5|41440.9|41420.9|41446.5|41426.5|41440.9|41420.9|5
1632126200000|2021-09-20 08:23:20|41438.4|41418.4|41440.3|41420.3|41440.9|41420.9|41438.4|41418.4|2
1632126210000|2021-09-20 08:23:30|41440.9|41420.9|41435.9|41415.9|41440.9|41420.9|41435.9|41415.9|4
1632126220000|2021-09-20 08:23:40|41433.4|41413.4|41435.9|41415.9|41435.9|41415.9|41433.4|41413.4|2
1632126230000|2021-09-20 08:23:50|41437.8|41417.8|41440.9|41420.9|41440.9|41420.9|41437.8|41417.8|1
1632126240000|2021-09-20 08:24:00|41443.4|41423.4|41462.2|41442.2|41462.2|41442.2|41443.4|41423.4|5
1632126250000|2021-09-20 08:24:10|41464.7|41444.7|41460.3|41440.3|41464.7|41444.7|41460.3|41440.3|1
1632126260000|2021-09-20 08:24:20|41457.8|41437.8|41457.8|41437.8|41457.8|41437.8|41457.8|41437.8|0
1632126270000|2021-09-20 08:24:30|41455.9|41435.9|41455.9|41435.9|41455.9|41435.9|41455.9|41435.9|2
1632126290000|2021-09-20 08:24:50|41453.4|41433.4|41453.4|41433.4|41453.4|41433.4|41453.4|41433.4|0
1632126300000|2021-09-20 08:25:00|41451.5|41431.5|41445.9|41425.9|41451.5|41431.5|41443.4|41423.4|1
1632126310000|2021-09-20 08:25:10|41442.8|41422.8|41440.9|41420.9|41442.8|41422.8|41439|41419|1
1632126330000|2021-09-20 08:25:30|41439|41419|41438.4|41418.4|41440.9|41420.9|41438.4|41418.4|0
1632126340000|2021-09-20 08:25:40|41435.9|41415.9|41435.9|41415.9|41435.9|41415.9|41435.9|41415.9|6
1632126360000|2021-09-20 08:26:00|41440.3|41420.3|41445.9|41425.9|41445.9|41425.9|41440.3|41420.3|8
1632126370000|2021-09-20 08:26:10|41447.8|41427.8|41448.4|41428.4|41448.4|41428.4|41447.8|41427.8|2
1632126380000|2021-09-20 08:26:20|41447.8|41427.8|41448.4|41428.4|41448.4|41428.4|41447.8|41427.8|1
1632126390000|2021-09-20 08:26:30|41446.5|41426.5|41444|41424|41446.5|41426.5|41444|41424|4
1632126400000|2021-09-20 08:26:40|41443.4|41423.4|41440.9|41420.9|41443.4|41423.4|41440.9|41420.9|2
1632126410000|2021-09-20 08:26:50|41437.8|41417.8|41440.9|41420.9|41442.8|41422.8|41437.8|41417.8|0
1632126420000|2021-09-20 08:27:00|41438.4|41418.4|41445.9|41425.9|41446.5|41426.5|41435.9|41415.9|5
1632126430000|2021-09-20 08:27:10|41450.9|41430.9|41455.9|41435.9|41455.9|41435.9|41450.9|41430.9|3
1632126440000|2021-09-20 08:27:20|41457.8|41437.8|41457.8|41437.8|41457.8|41437.8|41457.8|41437.8|9
1632126450000|2021-09-20 08:27:30|||||||||1
1632126460000|2021-09-20 08:27:40|41458.4|41438.4|41460.9|41440.9|41460.9|41440.9|41458.4|41438.4|3
1632126470000|2021-09-20 08:27:50|41463.4|41443.4|41463.4|41443.4|41463.4|41443.4|41463.4|41443.4|1
1632126480000|2021-09-20 08:28:00|41464|41444|41464|41444|41464|41444|41464|41444|1
1632126490000|2021-09-20 08:28:10|41474.6|41454.6|41480.9|41460.9|41480.9|41460.9|41474.6|41454.6|3
1632126500000|2021-09-20 08:28:20|41483.4|41463.4|41490.9|41470.9|41490.9|41470.9|41483.4|41463.4|4
1632126530000|2021-09-20 08:28:50|||||||||3
1632126540000|2021-09-20 08:29:00|41489|41469|41488.4|41468.4|41489|41469|41488.4|41468.4|1
1632126550000|2021-09-20 08:29:10|41485.9|41465.9|41485.9|41465.9|41485.9|41465.9|41485.9|41465.9|1
1632126560000|2021-09-20 08:29:20|41489|41469|41498.4|41478.4|41498.4|41478.4|41489|41469|8
1632126570000|2021-09-20 08:29:30|41500.3|41480.3|41498.4|41478.4|41500.3|41480.3|41498.4|41478.4|1
1632126580000|2021-09-20 08:29:40|41495.9|41475.9|41500.9|41480.9|41500.9|41480.9|41495.9|41475.9|4
1632126590000|2021-09-20 08:29:50|41512.2|41492.2|41510.3|41490.3|41512.2|41492.2|41510.3|41490.3|2
1632126600000|2021-09-20 08:30:00|41515.3|41495.3|41510.9|41490.9|41515.3|41495.3|41510.9|41490.9|6
1632126610000|2021-09-20 08:30:10|41499|41479|41485.9|41465.9|41499|41479|41485.9|41465.9|9
1632126620000|2021-09-20 08:30:20|41485.3|41465.3|41479|41459|41485.3|41465.3|41477.1|41457.1|15
1632126630000|2021-09-20 08:30:30|41477.8|41457.8|41482.8|41462.8|41484.7|41464.7|41477.8|41457.8|11
1632126640000|2021-09-20 08:30:40|41484.7|41464.7|41485.3|41465.3|41485.3|41465.3|41480.9|41460.9|3
1632126650000|2021-09-20 08:30:50|41485.9|41465.9|41477.1|41457.1|41490.9|41470.9|41476.4|41456.4|13
1632126660000|2021-09-20 08:31:00|41475.9|41455.9|41471.5|41451.5|41475.9|41455.9|41470.9|41450.9|9
1632126670000|2021-09-20 08:31:10|41470.9|41450.9|41480.9|41460.9|41480.9|41460.9|41470.9|41450.9|10
1632126680000|2021-09-20 08:31:20|||||||||2
1632126690000|2021-09-20 08:31:30|41482.8|41462.8|41486.5|41466.5|41492.2|41472.2|41482.8|41462.8|7
1632126700000|2021-09-20 08:31:40|41485.9|41465.9|41490.9|41470.9|41490.9|41470.9|41485.9|41465.9|6
1632126720000|2021-09-20 08:32:00|||||||||1
1632126730000|2021-09-20 08:32:10|41491.5|41471.5|41491.5|41471.5|41491.5|41471.5|41491.5|41471.5|1
1632126740000|2021-09-20 08:32:20|41494|41474|41500.9|41480.9|41500.9|41480.9|41494|41474|1
1632126750000|2021-09-20 08:32:30|41503.4|41483.4|41505.9|41485.9|41505.9|41485.9|41503.4|41483.4|2
1632126760000|2021-09-20 08:32:40|||||||||2
1632126770000|2021-09-20 08:32:50|41504|41484|41506.5|41486.5|41506.5|41486.5|41501.5|41481.5|3
1632126780000|2021-09-20 08:33:00|41505.9|41485.9|41505.9|41485.9|41505.9|41485.9|41505.9|41485.9|1
1632126790000|2021-09-20 08:33:10|41506.5|41486.5|41506.5|41486.5|41508.4|41488.4|41506.5|41486.5|3
1632126800000|2021-09-20 08:33:20|41510.3|41490.3|41510.9|41490.9|41511.5|41491.5|41507.1|41487.1|14
1632126810000|2021-09-20 08:33:30|41508.4|41488.4|41523.4|41503.4|41523.4|41503.4|41505.9|41485.9|19
1632126820000|2021-09-20 08:33:40|41520.9|41500.9|41520.9|41500.9|41525.3|41505.3|41517.1|41497.1|11
1632126830000|2021-09-20 08:33:50|41525.3|41505.3|41533.4|41513.4|41533.4|41513.4|41525.3|41505.3|16
1632126840000|2021-09-20 08:34:00|41532.8|41512.8|41509.6|41489.6|41532.8|41512.8|41509.6|41489.6|10
1632126850000|2021-09-20 08:34:10|41513.4|41493.4|41520.9|41500.9|41523.4|41503.4|41513.4|41493.4|13
1632126860000|2021-09-20 08:34:20|41523.4|41503.4|41527.8|41507.8|41527.8|41507.8|41523.4|41503.4|3
1632126870000|2021-09-20 08:34:30|41525.9|41505.9|41530.9|41510.9|41530.9|41510.9|41525.9|41505.9|4
1632126880000|2021-09-20 08:34:40|41535.3|41515.3|41535.9|41515.9|41535.9|41515.9|41535.3|41515.3|6
1632126890000|2021-09-20 08:34:50|41537.1|41517.1|41535.9|41515.9|41540.9|41520.9|41535.9|41515.9|8
1632126900000|2021-09-20 08:35:00|41533.4|41513.4|41533.4|41513.4|41533.4|41513.4|41533.4|41513.4|2
1632126910000|2021-09-20 08:35:10|41530.9|41510.9|41525.9|41505.9|41530.9|41510.9|41525.9|41505.9|3
1632126920000|2021-09-20 08:35:20|41523.4|41503.4|41519|41499|41523.4|41503.4|41519|41499|0
1632126930000|2021-09-20 08:35:30|41520.9|41500.9|41520.9|41500.9|41520.9|41500.9|41519|41499|0
1632126950000|2021-09-20 08:35:50|41523.4|41503.4|41530.9|41510.9|41530.9|41510.9|41523.4|41503.4|5
1632126960000|2021-09-20 08:36:00|41529|41509|41535.3|41515.3|41535.3|41515.3|41528.4|41508.4|4
1632126970000|2021-09-20 08:36:10|41535.9|41515.9|41530.9|41510.9|41535.9|41515.9|41530.9|41510.9|4
1632126980000|2021-09-20 08:36:20|41542.2|41522.2|41555.3|41535.3|41555.3|41535.3|41542.2|41522.2|11
1632126990000|2021-09-20 08:36:30|41553.4|41533.4|41560.9|41540.9|41565.9|41545.9|41553.4|41533.4|12
1632127000000|2021-09-20 08:36:40|41562.8|41542.8|41566.5|41546.5|41568.4|41548.4|41562.8|41542.8|3
1632127010000|2021-09-20 08:36:50|41567.8|41547.8|41538.4|41518.4|41568.4|41548.4|41538.4|41518.4|7
1632127020000|2021-09-20 08:37:00|41534|41514|41533.4|41513.4|41534|41514|41527.8|41507.8|9
1632127030000|2021-09-20 08:37:10|41534.6|41514.6|41538.4|41518.4|41538.4|41518.4|41534.6|41514.6|1
1632127040000|2021-09-20 08:37:20|41535.9|41515.9|41540.9|41520.9|41540.9|41520.9|41535.9|41515.9|3
1632127050000|2021-09-20 08:37:30|41538.4|41518.4|41538.4|41518.4|41538.4|41518.4|41538.4|41518.4|1
1632127060000|2021-09-20 08:37:40|41535.9|41515.9|41535.9|41515.9|41540.3|41520.3|41535.9|41515.9|3
1632127070000|2021-09-20 08:37:50|41531.5|41511.5|41530.9|41510.9|41531.5|41511.5|41530.9|41510.9|0
1632127080000|2021-09-20 08:38:00|41532.8|41512.8|41537.8|41517.8|41537.8|41517.8|41532.8|41512.8|2
1632127090000|2021-09-20 08:38:10|41538.4|41518.4|41536.5|41516.5|41538.4|41518.4|41535.9|41515.9|3
1632127100000|2021-09-20 08:38:20|41535.9|41515.9|41552.8|41532.8|41552.8|41532.8|41535.9|41515.9|5
1632127110000|2021-09-20 08:38:30|41555.3|41535.3|41566.5|41546.5|41566.5|41546.5|41553.4|41533.4|8
1632127120000|2021-09-20 08:38:40|41568.4|41548.4|41570.9|41550.9|41570.9|41550.9|41565.9|41545.9|3
1632127130000|2021-09-20 08:38:50|41569.7|41549.7|41569.7|41549.7|41569.7|41549.7|41569.7|41549.7|1
1632127140000|2021-09-20 08:39:00|41570.3|41550.3|41560.9|41540.9|41570.3|41550.3|41555.9|41535.9|4
1632127150000|2021-09-20 08:39:10|41555.9|41535.9|41550.9|41530.9|41555.9|41535.9|41550.9|41530.9|3
1632127160000|2021-09-20 08:39:20|41553.4|41533.4|41561.5|41541.5|41562.8|41542.8|41553.4|41533.4|4
1632127170000|2021-09-20 08:39:30|41560.9|41540.9|41567.8|41547.8|41567.8|41547.8|41560.9|41540.9|4
1632127180000|2021-09-20 08:39:40|41565.9|41545.9|41565.9|41545.9|41565.9|41545.9|41565.9|41545.9|0
1632127190000|2021-09-20 08:39:50|41567.8|41547.8|41565.3|41545.3|41567.8|41547.8|41565.3|41545.3|2
1632127200000|2021-09-20 08:40:00|41560.9|41540.9|41550.9|41530.9|41560.9|41540.9|41550.9|41530.9|1
1632127210000|2021-09-20 08:40:10|41545.9|41525.9|41545.9|41525.9|41545.9|41525.9|41543.4|41523.4|2
1632127220000|2021-09-20 08:40:20|41544|41524|41545.9|41525.9|41545.9|41525.9|41543.4|41523.4|1
1632127230000|2021-09-20 08:40:30|41550.9|41530.9|41567.2|41547.2|41567.2|41547.2|41550.9|41530.9|14
1632127240000|2021-09-20 08:40:40|41567.8|41547.8|41560.3|41540.3|41569.7|41549.7|41560.3|41540.3|3
1632127250000|2021-09-20 08:40:50|41562.2|41542.2|41555.3|41535.3|41562.2|41542.2|41555.3|41535.3|1
1632127260000|2021-09-20 08:41:00|41550.9|41530.9|41545.9|41525.9|41550.9|41530.9|41543.4|41523.4|1
1632127270000|2021-09-20 08:41:10|41544|41524|41550.9|41530.9|41550.9|41530.9|41543.4|41523.4|3
1632127280000|2021-09-20 08:41:20|41552.8|41532.8|41552.8|41532.8|41553.4|41533.4|41552.8|41532.8|0
1632127290000|2021-09-20 08:41:30|41553.4|41533.4|41555.9|41535.9|41555.9|41535.9|41550.9|41530.9|6
1632127300000|2021-09-20 08:41:40|41553.4|41533.4|41558.4|41538.4|41560.9|41540.9|41553.4|41533.4|2
1632127310000|2021-09-20 08:41:50|41556.5|41536.5|41555.9|41535.9|41556.5|41536.5|41555.9|41535.9|0
1632127320000|2021-09-20 08:42:00|41553.4|41533.4|41553.4|41533.4|41553.4|41533.4|41553.4|41533.4|0
1632127330000|2021-09-20 08:42:10|41555.3|41535.3|41555.9|41535.9|41555.9|41535.9|41555.3|41535.3|2
1632127340000|2021-09-20 08:42:20|41550.9|41530.9|41552.8|41532.8|41552.8|41532.8|41550.9|41530.9|3
1632127350000|2021-09-20 08:42:30|41550.9|41530.9|41544|41524|41550.9|41530.9|41544|41524|0
1632127370000|2021-09-20 08:42:50|41545.9|41525.9|41536.5|41516.5|41545.9|41525.9|41536.5|41516.5|3
1632127380000|2021-09-20 08:43:00|41532.7|41512.7|41537.8|41517.8|41537.8|41517.8|41530.9|41510.9|4
1632127390000|2021-09-20 08:43:10|41538.4|41518.4|41543.4|41523.4|41543.4|41523.4|41538.4|41518.4|0
1632127400000|2021-09-20 08:43:20|41542.8|41522.8|41540.9|41520.9|41542.8|41522.8|41539|41519|14
1632127410000|2021-09-20 08:43:30|41544.7|41524.7|41556.5|41536.5|41556.5|41536.5|41544.7|41524.7|17
1632127420000|2021-09-20 08:43:40|41558.4|41538.4|41553.4|41533.4|41558.4|41538.4|41550.9|41530.9|2
1632127430000|2021-09-20 08:43:50|41550.3|41530.3|41550.9|41530.9|41552.8|41532.8|41550.3|41530.3|1
1632127440000|2021-09-20 08:44:00|41553.4|41533.4|41553.4|41533.4|41553.4|41533.4|41550.9|41530.9|0
1632127450000|2021-09-20 08:44:10|41555.9|41535.9|41555.9|41535.9|41555.9|41535.9|41555.9|41535.9|4
1632127460000|2021-09-20 08:44:20|41553.4|41533.4|41545.9|41525.9|41553.4|41533.4|41545.9|41525.9|1
1632127470000|2021-09-20 08:44:30|41548.4|41528.4|41548.4|41528.4|41548.4|41528.4|41548.4|41528.4|1
1632127480000|2021-09-20 08:44:40|41552.2|41532.2|41552.8|41532.8|41553.4|41533.4|41552.2|41532.2|1
1632127490000|2021-09-20 08:44:50|41550.9|41530.9|41550.9|41530.9|41550.9|41530.9|41550.9|41530.9|1
1632127500000|2021-09-20 08:45:00|41549|41529|41543.4|41523.4|41549|41529|41543.4|41523.4|2
1632127510000|2021-09-20 08:45:10|41545.9|41525.9|41545.9|41525.9|41545.9|41525.9|41545.9|41525.9|0
1632127520000|2021-09-20 08:45:20|41550.3|41530.3|41545.9|41525.9|41550.3|41530.3|41545.9|41525.9|4
1632127530000|2021-09-20 08:45:30|41547.8|41527.8|41548.4|41528.4|41548.4|41528.4|41545.9|41525.9|1
1632127540000|2021-09-20 08:45:40|41550.9|41530.9|41549|41529|41550.9|41530.9|41548.4|41528.4|0
1632127550000|2021-09-20 08:45:50|41548.4|41528.4|41551.5|41531.5|41553.4|41533.4|41548.4|41528.4|1
1632127560000|2021-09-20 08:46:00|41550.9|41530.9|41548.4|41528.4|41550.9|41530.9|41548.4|41528.4|0
1632127570000|2021-09-20 08:46:10|41546.5|41526.5|41545.9|41525.9|41548.4|41528.4|41545.9|41525.9|0
1632127580000|2021-09-20 08:46:20|41548.4|41528.4|41550.9|41530.9|41550.9|41530.9|41548.4|41528.4|1
1632127590000|2021-09-20 08:46:30|41552.8|41532.8|41552.8|41532.8|41552.8|41532.8|41552.8|41532.8|6
1632127600000|2021-09-20 08:46:40|41557.8|41537.8|41558.4|41538.4|41558.4|41538.4|41557.8|41537.8|3
1632127610000|2021-09-20 08:46:50|41559|41539|41559|41539|41560.9|41540.9|41559|41539|1
1632127620000|2021-09-20 08:47:00|41558.4|41538.4|41553.4|41533.4|41558.4|41538.4|41550.9|41530.9|4
1632127630000|2021-09-20 08:47:10|41555.3|41535.3|41565.9|41545.9|41565.9|41545.9|41555.3|41535.3|3
1632127640000|2021-09-20 08:47:20|41568.4|41548.4|41573.4|41553.4|41573.4|41553.4|41568.4|41548.4|8
1632127650000|2021-09-20 08:47:30|41572.8|41552.8|41570.9|41550.9|41572.8|41552.8|41570.9|41550.9|4
1632127660000|2021-09-20 08:47:40|41573.4|41553.4|41573.4|41553.4|41573.4|41553.4|41573.4|41553.4|2
1632127670000|2021-09-20 08:47:50|41575.9|41555.9|41580.9|41560.9|41580.9|41560.9|41575.9|41555.9|4
1632127680000|2021-09-20 08:48:00|41581.5|41561.5|41575.9|41555.9|41582.8|41562.8|41575.9|41555.9|9
1632127690000|2021-09-20 08:48:10|41577.8|41557.8|41576.5|41556.5|41577.8|41557.8|41576.5|41556.5|2
1632127700000|2021-09-20 08:48:20|41578.4|41558.4|41580.9|41560.9|41580.9|41560.9|41578.4|41558.4|1
1632127710000|2021-09-20 08:48:30|41579|41559|41580.9|41560.9|41580.9|41560.9|41579|41559|3
1632127720000|2021-09-20 08:48:40|41582.8|41562.8|41587.8|41567.8|41590.9|41570.9|41582.8|41562.8|9
1632127730000|2021-09-20 08:48:50|41587.2|41567.2|41580.9|41560.9|41587.2|41567.2|41577.1|41557.1|3
1632127740000|2021-09-20 08:49:00|41578.4|41558.4|41564|41544|41578.4|41558.4|41564|41544|3
1632127750000|2021-09-20 08:49:10|41563.4|41543.4|41553.4|41533.4|41563.4|41543.4|41553.4|41533.4|2
1632127760000|2021-09-20 08:49:20|41550.9|41530.9|41549|41529|41550.9|41530.9|41549|41529|5
1632127770000|2021-09-20 08:49:30|41548.4|41528.4|41550.9|41530.9|41550.9|41530.9|41548.4|41528.4|1
1632127780000|2021-09-20 08:49:40|41552.8|41532.8|41574.7|41554.7|41576.5|41556.5|41550.9|41530.9|12
1632127800000|2021-09-20 08:50:00|41576.5|41556.5|41580.3|41560.3|41580.3|41560.3|41576.5|41556.5|0
1632127810000|2021-09-20 08:50:10|41580.9|41560.9|41580.9|41560.9|41580.9|41560.9|41580.9|41560.9|0
1632127830000|2021-09-20 08:50:30|41579|41559|41578.4|41558.4|41579|41559|41578.4|41558.4|1
1632127840000|2021-09-20 08:50:40|41576.5|41556.5|41571.5|41551.5|41576.5|41556.5|41571.5|41551.5|1
1632127850000|2021-09-20 08:50:50|41573.4|41553.4|41570.9|41550.9|41573.4|41553.4|41569|41549|0
1632127860000|2021-09-20 08:51:00|41569|41549|41570.9|41550.9|41570.9|41550.9|41569|41549|1
1632127870000|2021-09-20 08:51:10|41568.4|41548.4|41568.4|41548.4|41568.4|41548.4|41568.4|41548.4|2
1632127880000|2021-09-20 08:51:20|41570.3|41550.3|41569|41549|41570.9|41550.9|41568.4|41548.4|0
1632127890000|2021-09-20 08:51:30|41568.4|41548.4|41565.9|41545.9|41570.9|41550.9|41565.9|41545.9|4
1632127900000|2021-09-20 08:51:40|41568.4|41548.4|41565.9|41545.9|41568.4|41548.4|41565.9|41545.9|0
1632127920000|2021-09-20 08:52:00|41563.4|41543.4|41565.9|41545.9|41565.9|41545.9|41563.4|41543.4|1
1632127930000|2021-09-20 08:52:10|||||||||1
1632127940000|2021-09-20 08:52:20|41564|41544|41560.9|41540.9|41564|41544|41558.4|41538.4|1
1632127950000|2021-09-20 08:52:30|41565.9|41545.9|41565.9|41545.9|41565.9|41545.9|41565.9|41545.9|1
1632127960000|2021-09-20 08:52:40|41563.4|41543.4|41559|41539|41563.4|41543.4|41559|41539|1
1632127970000|2021-09-20 08:52:50|41555.9|41535.9|41554|41534|41555.9|41535.9|41554|41534|1
1632127980000|2021-09-20 08:53:00|41552.1|41532.1|41545.9|41525.9|41552.1|41532.1|41545.9|41525.9|1
1632127990000|2021-09-20 08:53:10|41544|41524|41545.9|41525.9|41545.9|41525.9|41544|41524|0
1632128000000|2021-09-20 08:53:20|41544|41524|41542.8|41522.8|41544|41524|41542.8|41522.8|0
1632128010000|2021-09-20 08:53:30|41544.7|41524.7|41542.8|41522.8|41544.7|41524.7|41542.8|41522.8|1
1632128030000|2021-09-20 08:53:50|41540.9|41520.9|41540.9|41520.9|41540.9|41520.9|41540.9|41520.9|5
1632128040000|2021-09-20 08:54:00|41539|41519|41532.8|41512.8|41539|41519|41520.9|41500.9|10
1632128050000|2021-09-20 08:54:10|41533.4|41513.4|41538.4|41518.4|41538.4|41518.4|41533.4|41513.4|3
1632128060000|2021-09-20 08:54:20|41540.9|41520.9|41543.4|41523.4|41543.4|41523.4|41540.9|41520.9|2
1632128070000|2021-09-20 08:54:30|41545.3|41525.3|41545.9|41525.9|41545.9|41525.9|41543.4|41523.4|0
1632128080000|2021-09-20 08:54:40|41544|41524|41545.9|41525.9|41545.9|41525.9|41540.9|41520.9|0
1632128090000|2021-09-20 08:54:50|41547.8|41527.8|41545.9|41525.9|41548.4|41528.4|41543.4|41523.4|1
1632128100000|2021-09-20 08:55:00|41548.4|41528.4|41545.9|41525.9|41548.4|41528.4|41545.9|41525.9|1
1632128110000|2021-09-20 08:55:10|41547.8|41527.8|41551.5|41531.5|41551.5|41531.5|41547.8|41527.8|1
1632128120000|2021-09-20 08:55:20|||||||||3
1632128130000|2021-09-20 08:55:30|41550.9|41530.9|41543.4|41523.4|41550.9|41530.9|41543.4|41523.4|1
1632128140000|2021-09-20 08:55:40|41545.9|41525.9|41553.4|41533.4|41553.4|41533.4|41545.9|41525.9|2
1632128150000|2021-09-20 08:55:50|41551.5|41531.5|41550.9|41530.9|41551.5|41531.5|41545.9|41525.9|0
1632128160000|2021-09-20 08:56:00|41545.9|41525.9|41545.3|41525.3|41545.9|41525.9|41540.9|41520.9|4
1632128170000|2021-09-20 08:56:10|41537.7|41517.7|41531.5|41511.5|41537.7|41517.7|41531.5|41511.5|2
1632128180000|2021-09-20 08:56:20|41534|41514|41530.9|41510.9|41535.9|41515.9|41530.9|41510.9|5
1632128190000|2021-09-20 08:56:30|41529|41509|41520.9|41500.9|41529|41509|41520.9|41500.9|3
1632128200000|2021-09-20 08:56:40|41528.4|41508.4|41530.9|41510.9|41530.9|41510.9|41528.4|41508.4|3
1632128210000|2021-09-20 08:56:50|41533.4|41513.4|41495.9|41475.9|41533.4|41513.4|41495.9|41475.9|9
1632128220000|2021-09-20 08:57:00|41495.3|41475.3|41499.6|41479.6|41499.6|41479.6|41490.9|41470.9|13
1632128230000|2021-09-20 08:57:10|41498.4|41478.4|41500.9|41480.9|41500.9|41480.9|41496.5|41476.5|3
1632128240000|2021-09-20 08:57:20|41501.5|41481.5|41505.9|41485.9|41505.9|41485.9|41500.9|41480.9|1
1632128250000|2021-09-20 08:57:30|41507.8|41487.8|41508.4|41488.4|41508.4|41488.4|41505.9|41485.9|2
1632128260000|2021-09-20 08:57:40|41505.9|41485.9|41495.9|41475.9|41508.4|41488.4|41495.9|41475.9|1
1632128270000|2021-09-20 08:57:50|41494|41474|41495.9|41475.9|41495.9|41475.9|41494|41474|0
1632128280000|2021-09-20 08:58:00|41494|41474|41495.3|41475.3|41495.3|41475.3|41489|41469|4
1632128290000|2021-09-20 08:58:10|41497.2|41477.2|41497.8|41477.8|41499.7|41479.7|41497.2|41477.2|0
1632128300000|2021-09-20 08:58:20|41499|41479|41499.7|41479.7|41499.7|41479.7|41499|41479|0
1632128310000|2021-09-20 08:58:30|41497.2|41477.2|41500.3|41480.3|41500.3|41480.3|41495.9|41475.9|0
1632128320000|2021-09-20 08:58:40|41498.4|41478.4|41494|41474|41498.4|41478.4|41494|41474|1
1632128330000|2021-09-20 08:58:50|41495.9|41475.9|41495.9|41475.9|41495.9|41475.9|41494|41474|4
1632128340000|2021-09-20 08:59:00|41493.4|41473.4|41478.4|41458.4|41493.4|41473.4|41478.4|41458.4|10
1632128350000|2021-09-20 08:59:10|41480.3|41460.3|41480.9|41460.9|41483.4|41463.4|41478.4|41458.4|2
1632128360000|2021-09-20 08:59:20|41482.8|41462.8|41485.9|41465.9|41485.9|41465.9|41482.8|41462.8|0
1632128380000|2021-09-20 08:59:40|41487.8|41467.8|41493.4|41473.4|41493.4|41473.4|41487.8|41467.8|1
1632128390000|2021-09-20 08:59:50|41495.3|41475.3|41495.3|41475.3|41495.3|41475.3|41493.4|41473.4|0
1632128400000|2021-09-20 09:00:00|41493.4|41473.4|41483.4|41463.4|41493.4|41473.4|41483.4|41463.4|2
1632128410000|2021-09-20 09:00:10|41480.9|41460.9|41480.9|41460.9|41480.9|41460.9|41480.9|41460.9|0
1632128420000|2021-09-20 09:00:20|41479|41459|41475.9|41455.9|41479|41459|41475.9|41455.9|2
1632128430000|2021-09-20 09:00:30|||||||||2
1632128440000|2021-09-20 09:00:40|41478.4|41458.4|41475.9|41455.9|41478.4|41458.4|41474.6|41454.6|8
1632128450000|2021-09-20 09:00:50|41472.8|41452.8|41484|41464|41484|41464|41472.8|41452.8|2
1632128470000|2021-09-20 09:01:10|41488.4|41468.4|41493.4|41473.4|41493.4|41473.4|41488.4|41468.4|3
1632128480000|2021-09-20 09:01:20|41498.4|41478.4|41510.9|41490.9|41510.9|41490.9|41498.4|41478.4|3
1632128490000|2021-09-20 09:01:30|41508.4|41488.4|41525.9|41505.9|41527.8|41507.8|41508.4|41488.4|2
1632128500000|2021-09-20 09:01:40|41527.8|41507.8|41540.9|41520.9|41540.9|41520.9|41527.8|41507.8|10
1632128510000|2021-09-20 09:01:50|41542.8|41522.8|41540.9|41520.9|41545.3|41525.3|41540.9|41520.9|1
1632128520000|2021-09-20 09:02:00|41542.8|41522.8|41543.4|41523.4|41545.3|41525.3|41542.8|41522.8|2
1632128530000|2021-09-20 09:02:10|41545.3|41525.3|41545.9|41525.9|41545.9|41525.9|41543.4|41523.4|2
1632128540000|2021-09-20 09:02:20|41547.8|41527.8|41553.4|41533.4|41555.9|41535.9|41547.8|41527.8|5
1632128550000|2021-09-20 09:02:30|41555.9|41535.9|41555.9|41535.9|41555.9|41535.9|41555.9|41535.9|1
1632128570000|2021-09-20 09:02:50|41550.9|41530.9|41550.9|41530.9|41550.9|41530.9|41550.9|41530.9|2
1632128580000|2021-09-20 09:03:00|41553.4|41533.4|41550.9|41530.9|41553.4|41533.4|41550.9|41530.9|1
1632128590000|2021-09-20 09:03:10|41550.3|41530.3|41545.9|41525.9|41550.3|41530.3|41545.9|41525.9|1
1632128600000|2021-09-20 09:03:20|41542.1|41522.1|41530.9|41510.9|41542.1|41522.1|41530.9|41510.9|7
1632128610000|2021-09-20 09:03:30|41538.4|41518.4|41545.9|41525.9|41545.9|41525.9|41538.4|41518.4|4
1632128620000|2021-09-20 09:03:40|41547.8|41527.8|41546.5|41526.5|41548.4|41528.4|41546.5|41526.5|2
1632128630000|2021-09-20 09:03:50|41545.9|41525.9|41550.3|41530.3|41550.3|41530.3|41543.4|41523.4|3
1632128640000|2021-09-20 09:04:00|41548.4|41528.4|41545.9|41525.9|41550.9|41530.9|41545.9|41525.9|0
1632128650000|2021-09-20 09:04:10|41544|41524|41540.9|41520.9|41544|41524|41540.9|41520.9|0
1632128660000|2021-09-20 09:04:20|41537.1|41517.1|41535.9|41515.9|41537.1|41517.1|41535.9|41515.9|1
1632128670000|2021-09-20 09:04:30|41527.1|41507.1|41525.9|41505.9|41527.1|41507.1|41525.9|41505.9|0
1632128680000|2021-09-20 09:04:40|41524|41504|41520.9|41500.9|41524|41504|41520.9|41500.9|1
1632128690000|2021-09-20 09:04:50|41521.5|41501.5|41520.9|41500.9|41523.4|41503.4|41520.9|41500.9|2
1632128700000|2021-09-20 09:05:00|41522.8|41502.8|41523.4|41503.4|41523.4|41503.4|41520.9|41500.9|0
1632128710000|2021-09-20 09:05:10|41525.3|41505.3|41520.9|41500.9|41525.9|41505.9|41520.9|41500.9|0
1632128720000|2021-09-20 09:05:20|41518.4|41498.4|41518.4|41498.4|41518.4|41498.4|41516.5|41496.5|0
1632128730000|2021-09-20 09:05:30|41516.5|41496.5|41514|41494|41516.5|41496.5|41514|41494|4
1632128750000|2021-09-20 09:05:50|41510.9|41490.9|41505.9|41485.9|41510.9|41490.9|41505.9|41485.9|3
1632128770000|2021-09-20 09:06:10|41510.9|41490.9|41525.9|41505.9|41527.8|41507.8|41510.9|41490.9|5
1632128780000|2021-09-20 09:06:20|41523.4|41503.4|41523.4|41503.4|41523.4|41503.4|41523.4|41503.4|1
1632128790000|2021-09-20 09:06:30|41520.9|41500.9|41520.9|41500.9|41520.9|41500.9|41520.9|41500.9|0
1632128800000|2021-09-20 09:06:40|41520.3|41500.3|41514|41494|41520.3|41500.3|41513.4|41493.4|4
1632128810000|2021-09-20 09:06:50|41511.5|41491.5|41513.4|41493.4|41515.9|41495.9|41510.9|41490.9|0
1632128820000|2021-09-20 09:07:00|41511.5|41491.5|41508.4|41488.4|41511.5|41491.5|41508.4|41488.4|0
1632128840000|2021-09-20 09:07:20|41510.9|41490.9|41509|41489|41510.9|41490.9|41509|41489|4
1632128850000|2021-09-20 09:07:30|41508.4|41488.4|41503.4|41483.4|41508.4|41488.4|41503.4|41483.4|0
1632128860000|2021-09-20 09:07:40|41505.3|41485.3|41495.9|41475.9|41505.3|41485.3|41495.9|41475.9|0
1632128870000|2021-09-20 09:07:50|41494|41474|41490.9|41470.9|41494|41474|41490.9|41470.9|0
1632128880000|2021-09-20 09:08:00|41490.3|41470.3|41484|41464|41490.3|41470.3|41484|41464|4
1632128890000|2021-09-20 09:08:10|41486.5|41466.5|41487.8|41467.8|41487.8|41467.8|41486.5|41466.5|1
1632128900000|2021-09-20 09:08:20|41486.5|41466.5|41485.9|41465.9|41488.4|41468.4|41485.9|41465.9|0
1632128910000|2021-09-20 09:08:30|41487.8|41467.8|41495.9|41475.9|41495.9|41475.9|41485.9|41465.9|8
1632128920000|2021-09-20 09:08:40|41500.3|41480.3|41493.4|41473.4|41504.7|41484.7|41493.4|41473.4|4
1632128930000|2021-09-20 09:08:50|41495.3|41475.3|41490.9|41470.9|41495.3|41475.3|41490.9|41470.9|9
1632128940000|2021-09-20 09:09:00|41491.5|41471.5|41495.9|41475.9|41495.9|41475.9|41491.5|41471.5|0
1632128950000|2021-09-20 09:09:10|41495.3|41475.3|41498.4|41478.4|41498.4|41478.4|41490.9|41470.9|3
1632128960000|2021-09-20 09:09:20|41495.9|41475.9|41498.4|41478.4|41498.4|41478.4|41495.9|41475.9|0
1632128970000|2021-09-20 09:09:30|41495.9|41475.9|41498.4|41478.4|41498.4|41478.4|41495.9|41475.9|0
1632128980000|2021-09-20 09:09:40|41495.9|41475.9|41490.9|41470.9|41495.9|41475.9|41490.9|41470.9|3
1632128990000|2021-09-20 09:09:50|41485.9|41465.9|41495.9|41475.9|41495.9|41475.9|41485.9|41465.9|9
1632129000000|2021-09-20 09:10:00|41500.9|41480.9|41502.8|41482.8|41505.9|41485.9|41500.9|41480.9|1
1632129010000|2021-09-20 09:10:10|41500.9|41480.9|41505.9|41485.9|41505.9|41485.9|41500.9|41480.9|0
1632129020000|2021-09-20 09:10:20|41500.9|41480.9|41495.9|41475.9|41500.9|41480.9|41495.9|41475.9|6
1632129030000|2021-09-20 09:10:30|41497.8|41477.8|41500.9|41480.9|41500.9|41480.9|41495.9|41475.9|5
1632129050000|2021-09-20 09:10:50|41501.5|41481.5|41505.9|41485.9|41505.9|41485.9|41500.9|41480.9|0
1632129060000|2021-09-20 09:11:00|41507.8|41487.8|41507.8|41487.8|41507.8|41487.8|41507.8|41487.8|1
1632129070000|2021-09-20 09:11:10|41509.7|41489.7|41508.4|41488.4|41510.3|41490.3|41508.4|41488.4|0
1632129080000|2021-09-20 09:11:20|41510.3|41490.3|41500.9|41480.9|41510.9|41490.9|41500.9|41480.9|5
1632129090000|2021-09-20 09:11:30|41499|41479|41500.9|41480.9|41500.9|41480.9|41498.4|41478.4|2
1632129100000|2021-09-20 09:11:40|41498.4|41478.4|41500.9|41480.9|41500.9|41480.9|41498.4|41478.4|0
1632129110000|2021-09-20 09:11:50|41502.2|41482.2|41500.9|41480.9|41502.8|41482.8|41500.9|41480.9|3
1632129120000|2021-09-20 09:12:00|41500.3|41480.3|41502.8|41482.8|41502.8|41482.8|41500.3|41480.3|1
1632129130000|2021-09-20 09:12:10|41500.9|41480.9|41505.9|41485.9|41505.9|41485.9|41500.9|41480.9|2
1632129140000|2021-09-20 09:12:20|41503.4|41483.4|41500.9|41480.9|41503.4|41483.4|41500.9|41480.9|1
1632129150000|2021-09-20 09:12:30|41495.9|41475.9|41495.9|41475.9|41495.9|41475.9|41495.9|41475.9|2
1632129160000|2021-09-20 09:12:40|41493.4|41473.4|41489|41469|41493.4|41473.4|41489|41469|0
1632129170000|2021-09-20 09:12:50|41485.9|41465.9|41485.9|41465.9|41485.9|41465.9|41483.4|41463.4|8
1632129180000|2021-09-20 09:13:00|41473.4|41453.4|41455.9|41435.9|41473.4|41453.4|41455.9|41435.9|11
1632129190000|2021-09-20 09:13:10|41457.8|41437.8|41478.4|41458.4|41480.9|41460.9|41457.8|41437.8|11
1632129200000|2021-09-20 09:13:20|41480.9|41460.9|41483.4|41463.4|41483.4|41463.4|41480.9|41460.9|0
1632129210000|2021-09-20 09:13:30|41482.8|41462.8|41485.9|41465.9|41485.9|41465.9|41480.9|41460.9|1
1632129220000|2021-09-20 09:13:40|41484|41464|41485.9|41465.9|41485.9|41465.9|41483.4|41463.4|4
1632129230000|2021-09-20 09:13:50|41488.4|41468.4|41490.9|41470.9|41490.9|41470.9|41488.4|41468.4|2
1632129240000|2021-09-20 09:14:00|41489|41469|41480.9|41460.9|41489|41469|41480.9|41460.9|0
1632129250000|2021-09-20 09:14:10|||||||||2
1632129260000|2021-09-20 09:14:20|||||||||1
1632129280000|2021-09-20 09:14:40|41482.8|41462.8|41480.9|41460.9|41482.8|41462.8|41480.9|41460.9|1
1632129290000|2021-09-20 09:14:50|41479|41459|41480.9|41460.9|41480.9|41460.9|41479|41459|3
1632129300000|2021-09-20 09:15:00|41476.5|41456.5|41469.6|41449.6|41476.5|41456.5|41469.6|41449.6|6
1632129330000|2021-09-20 09:15:30|41467.1|41447.1|41459|41439|41467.1|41447.1|41459|41439|3
1632129340000|2021-09-20 09:15:40|||||||||1
1632129350000|2021-09-20 09:15:50|41456.5|41436.5|41459|41439|41459|41439|41456.5|41436.5|2
1632129360000|2021-09-20 09:16:00|41458.4|41438.4|41463.4|41443.4|41465.9|41445.9|41458.4|41438.4|5
1632129370000|2021-09-20 09:16:10|41461.5|41441.5|41461.5|41441.5|41464|41444|41461.5|41441.5|6
1632129380000|2021-09-20 09:16:20|41460.9|41440.9|41448.4|41428.4|41460.9|41440.9|41448.4|41428.4|7
1632129390000|2021-09-20 09:16:30|41450.9|41430.9|41450.9|41430.9|41450.9|41430.9|41450.9|41430.9|3
1632129400000|2021-09-20 09:16:40|41453.4|41433.4|41455.9|41435.9|41455.9|41435.9|41450.9|41430.9|5
1632129410000|2021-09-20 09:16:50|41456.5|41436.5|41428.4|41408.4|41457.8|41437.8|41423.4|41403.4|15
1632129420000|2021-09-20 09:17:00|41430.9|41410.9|41455.9|41435.9|41455.9|41435.9|41430.9|41410.9|15
1632129430000|2021-09-20 09:17:10|41447.7|41427.7|41445.9|41425.9|41447.7|41427.7|41445.9|41425.9|4
1632129440000|2021-09-20 09:17:20|||||||||1
1632129450000|2021-09-20 09:17:30|41449.6|41429.6|41450.3|41430.3|41450.3|41430.3|41449.6|41429.6|7
1632129460000|2021-09-20 09:17:40|41441.5|41421.5|41443.4|41423.4|41445.9|41425.9|41435.9|41415.9|8
1632129470000|2021-09-20 09:17:50|||||||||1
1632129480000|2021-09-20 09:18:00|41440.9|41420.9|41440.9|41420.9|41440.9|41420.9|41440.9|41420.9|2
1632129490000|2021-09-20 09:18:10|41439|41419|41440.9|41420.9|41440.9|41420.9|41439|41419|0
1632129500000|2021-09-20 09:18:20|41438.4|41418.4|41435.9|41415.9|41438.4|41418.4|41435.9|41415.9|2
1632129510000|2021-09-20 09:18:30|41431.5|41411.5|41430.9|41410.9|41431.5|41411.5|41430.9|41410.9|1
1632129520000|2021-09-20 09:18:40|41433.4|41413.4|41433.4|41413.4|41433.4|41413.4|41433.4|41413.4|0
1632129530000|2021-09-20 09:18:50|41435.9|41415.9|41435.9|41415.9|41435.9|41415.9|41435.9|41415.9|9
1632129540000|2021-09-20 09:19:00|41436.5|41416.5|41440.9|41420.9|41440.9|41420.9|41436.5|41416.5|0
1632129550000|2021-09-20 09:19:10|41435.9|41415.9|41435.9|41415.9|41438.4|41418.4|41435.9|41415.9|0
1632129560000|2021-09-20 09:19:20|41433.4|41413.4|41430.9|41410.9|41433.4|41413.4|41430.9|41410.9|1
1632129570000|2021-09-20 09:19:30|41433.4|41413.4|41435.9|41415.9|41435.9|41415.9|41433.4|41413.4|8
1632129580000|2021-09-20 09:19:40|41437.8|41417.8|41440.9|41420.9|41440.9|41420.9|41437.8|41417.8|0
1632129590000|2021-09-20 09:19:50|41439|41419|41438.4|41418.4|41439|41419|41435.9|41415.9|5
1632129600000|2021-09-20 09:20:00|41435.9|41415.9|41435.9|41415.9|41437.8|41417.8|41435.9|41415.9|0
1632129610000|2021-09-20 09:20:10|41437.8|41417.8|41435.9|41415.9|41438.4|41418.4|41435.9|41415.9|6
1632129620000|2021-09-20 09:20:20|41433.4|41413.4|41433.4|41413.4|41435.9|41415.9|41430.9|41410.9|2
1632129630000|2021-09-20 09:20:30|41430.9|41410.9|41430.9|41410.9|41430.9|41410.9|41430.9|41410.9|0
1632129640000|2021-09-20 09:20:40|41435.9|41415.9|41435.9|41415.9|41435.9|41415.9|41435.9|41415.9|1
1632129660000|2021-09-20 09:21:00|41435.3|41415.3|41437.1|41417.1|41437.1|41417.1|41435.3|41415.3|2
1632129670000|2021-09-20 09:21:10|41437.8|41417.8|41435.9|41415.9|41440.3|41420.3|41435.9|41415.9|6
1632129680000|2021-09-20 09:21:20|||||||||1
1632129690000|2021-09-20 09:21:30|41435.3|41415.3|41393.4|41373.4|41435.3|41415.3|41391.5|41371.5|25
1632129700000|2021-09-20 09:21:40|41390.9|41370.9|41370.9|41350.9|41390.9|41370.9|41370.9|41350.9|24
1632129710000|2021-09-20 09:21:50|41365.9|41345.9|41360.9|41340.9|41370.9|41350.9|41360.9|41340.9|25
1632129720000|2021-09-20 09:22:00|41358.4|41338.4|41358.4|41338.4|41360.9|41340.9|41358.4|41338.4|4
1632129730000|2021-09-20 09:22:10|41357.8|41337.8|41365.9|41345.9|41365.9|41345.9|41355.9|41335.9|20
1632129740000|2021-09-20 09:22:20|41368.4|41348.4|41365.9|41345.9|41370.9|41350.9|41365.9|41345.9|6
1632129750000|2021-09-20 09:22:30|41369|41349|41366.5|41346.5|41370.9|41350.9|41366.5|41346.5|3
1632129760000|2021-09-20 09:22:40|41393.4|41373.4|41395.3|41375.3|41395.3|41375.3|41393.4|41373.4|6
1632129770000|2021-09-20 09:22:50|41395.9|41375.9|41390.9|41370.9|41395.9|41375.9|41388.4|41368.4|8
1632129780000|2021-09-20 09:23:00|41388.4|41368.4|41393.4|41373.4|41393.4|41373.4|41385.9|41365.9|6
1632129790000|2021-09-20 09:23:10|41395.9|41375.9|41400.9|41380.9|41400.9|41380.9|41395.9|41375.9|4
1632129800000|2021-09-20 09:23:20|41395.9|41375.9|41420.3|41400.3|41420.3|41400.3|41395.9|41375.9|11
1632129810000|2021-09-20 09:23:30|41418.4|41398.4|41413.4|41393.4|41418.4|41398.4|41413.4|41393.4|3
1632129820000|2021-09-20 09:23:40|41411.5|41391.5|41413.4|41393.4|41413.4|41393.4|41411.5|41391.5|2
1632129830000|2021-09-20 09:23:50|41410.9|41390.9|41425.9|41405.9|41425.9|41405.9|41410.9|41390.9|7
1632129840000|2021-09-20 09:24:00|41422.8|41402.8|41425.9|41405.9|41425.9|41405.9|41422.8|41402.8|2
1632129850000|2021-09-20 09:24:10|41427.8|41407.8|41430.9|41410.9|41430.9|41410.9|41427.8|41407.8|3
1632129860000|2021-09-20 09:24:20|41435.3|41415.3|41435.9|41415.9|41437.8|41417.8|41435.3|41415.3|2
1632129870000|2021-09-20 09:24:30|41435.3|41415.3|41435.3|41415.3|41435.3|41415.3|41435.3|41415.3|2
1632129880000|2021-09-20 09:24:40|41432.8|41412.8|41430.3|41410.3|41432.8|41412.8|41430.3|41410.3|0
1632129890000|2021-09-20 09:24:50|41428.4|41408.4|41425.9|41405.9|41430.3|41410.3|41425.9|41405.9|0
1632129900000|2021-09-20 09:25:00|41428.4|41408.4|41413.4|41393.4|41428.4|41408.4|41413.4|41393.4|8
1632129910000|2021-09-20 09:25:10|41412.8|41392.8|41415.9|41395.9|41415.9|41395.9|41410.3|41390.3|23
1632129920000|2021-09-20 09:25:20|41412.8|41392.8|41412.8|41392.8|41412.8|41392.8|41412.8|41392.8|2
1632129930000|2021-09-20 09:25:30|41413.4|41393.4|41411.5|41391.5|41413.4|41393.4|41410.9|41390.9|1
1632129940000|2021-09-20 09:25:40|41410.9|41390.9|41410.9|41390.9|41410.9|41390.9|41410.9|41390.9|0
1632129950000|2021-09-20 09:25:50|41411.5|41391.5|41410.9|41390.9|41411.5|41391.5|41410.9|41390.9|0
1632129960000|2021-09-20 09:26:00|41413.4|41393.4|41418.4|41398.4|41420.3|41400.3|41413.4|41393.4|2
1632129970000|2021-09-20 09:26:10|41420.9|41400.9|41423.4|41403.4|41425.9|41405.9|41420.9|41400.9|0
1632129980000|2021-09-20 09:26:20|41425.9|41405.9|41423.4|41403.4|41425.9|41405.9|41423.4|41403.4|0
1632129990000|2021-09-20 09:26:30|41425.3|41405.3|41430.9|41410.9|41430.9|41410.9|41425.3|41405.3|6
1632130000000|2021-09-20 09:26:40|41435.9|41415.9|41438.4|41418.4|41438.4|41418.4|41435.9|41415.9|2
1632130010000|2021-09-20 09:26:50|41439|41419|41443.4|41423.4|41443.4|41423.4|41439|41419|1
1632130020000|2021-09-20 09:27:00|41445.3|41425.3|41450.9|41430.9|41450.9|41430.9|41445.3|41425.3|7
1632130030000|2021-09-20 09:27:10|41452.8|41432.8|41450.9|41430.9|41452.8|41432.8|41450.9|41430.9|2
1632130050000|2021-09-20 09:27:30|||||||||5
1632130060000|2021-09-20 09:27:40|41452.8|41432.8|41455.9|41435.9|41455.9|41435.9|41450.9|41430.9|0
1632130070000|2021-09-20 09:27:50|||||||||1
1632130080000|2021-09-20 09:28:00|41454|41434|41450.9|41430.9|41454|41434|41450.9|41430.9|0
1632130090000|2021-09-20 09:28:10|41452.8|41432.8|41453.4|41433.4|41453.4|41433.4|41452.8|41432.8|2
1632130100000|2021-09-20 09:28:20|41451.5|41431.5|41453.4|41433.4|41453.4|41433.4|41450.9|41430.9|0
1632130110000|2021-09-20 09:28:30|41450.9|41430.9|41450.9|41430.9|41450.9|41430.9|41450.9|41430.9|0
1632130120000|2021-09-20 09:28:40|41447.8|41427.8|41447.8|41427.8|41447.8|41427.8|41447.8|41427.8|11
1632130130000|2021-09-20 09:28:50|41445.9|41425.9|41440.9|41420.9|41445.9|41425.9|41440.9|41420.9|0
1632130140000|2021-09-20 09:29:00|41443.4|41423.4|41440.9|41420.9|41443.4|41423.4|41440.9|41420.9|2
1632130150000|2021-09-20 09:29:10|41438.4|41418.4|41430.9|41410.9|41438.4|41418.4|41430.9|41410.9|0
1632130160000|2021-09-20 09:29:20|41429|41409|41430.9|41410.9|41430.9|41410.9|41428.4|41408.4|1
1632130180000|2021-09-20 09:29:40|41433.4|41413.4|41433.4|41413.4|41433.4|41413.4|41433.4|41413.4|3
1632130200000|2021-09-20 09:30:00|41431.5|41411.5|41433.4|41413.4|41435.9|41415.9|41431.5|41411.5|3
1632130210000|2021-09-20 09:30:10|41435.3|41415.3|41440.9|41420.9|41445.3|41425.3|41435.3|41415.3|9
1632130230000|2021-09-20 09:30:30|41439|41419|41428.4|41408.4|41439|41419|41428.4|41408.4|2
1632130240000|2021-09-20 09:30:40|41420.9|41400.9|41423.4|41403.4|41423.4|41403.4|41420.3|41400.3|8
1632130260000|2021-09-20 09:31:00|41425.9|41405.9|41435.9|41415.9|41435.9|41415.9|41425.9|41405.9|2
1632130270000|2021-09-20 09:31:10|41439.6|41419.6|41440.9|41420.9|41440.9|41420.9|41438.4|41418.4|2
1632130280000|2021-09-20 09:31:20|41438.4|41418.4|41435.9|41415.9|41438.4|41418.4|41435.9|41415.9|0
1632130290000|2021-09-20 09:31:30|41439|41419|41440.9|41420.9|41440.9|41420.9|41439|41419|0
1632130300000|2021-09-20 09:31:40|41443.4|41423.4|41445.9|41425.9|41445.9|41425.9|41443.4|41423.4|1
1632130320000|2021-09-20 09:32:00|||||||||2
1632130330000|2021-09-20 09:32:10|41450.9|41430.9|41450.9|41430.9|41453.4|41433.4|41450.9|41430.9|5
1632130340000|2021-09-20 09:32:20|41455.9|41435.9|41455.9|41435.9|41455.9|41435.9|41455.9|41435.9|1
1632130350000|2021-09-20 09:32:30|41460.9|41440.9|41456.5|41436.5|41460.9|41440.9|41456.5|41436.5|5
1632130360000|2021-09-20 09:32:40|41454.6|41434.6|41454|41434|41454.6|41434.6|41454|41434|0
1632130370000|2021-09-20 09:32:50|41455.9|41435.9|41455.9|41435.9|41455.9|41435.9|41453.4|41433.4|1
1632130380000|2021-09-20 09:33:00|41454|41434|41440.9|41420.9|41454|41434|41440.9|41420.9|4
1632130390000|2021-09-20 09:33:10|||||||||1
1632130400000|2021-09-20 09:33:20|41440.3|41420.3|41443.4|41423.4|41443.4|41423.4|41438.4|41418.4|3
1632130410000|2021-09-20 09:33:30|41445.9|41425.9|41448.4|41428.4|41448.4|41428.4|41445.9|41425.9|5
1632130420000|2021-09-20 09:33:40|||||||||1
1632130430000|2021-09-20 09:33:50|41450.3|41430.3|41448.4|41428.4|41450.9|41430.9|41448.4|41428.4|1
1632130440000|2021-09-20 09:34:00|41450.3|41430.3|41460.3|41440.3|41460.3|41440.3|41450.3|41430.3|11
1632130450000|2021-09-20 09:34:10|41459.6|41439.6|41455.9|41435.9|41459.6|41439.6|41455.9|41435.9|1
1632130460000|2021-09-20 09:34:20|41454|41434|41454|41434|41454|41434|41454|41434|1
1632130470000|2021-09-20 09:34:30|41455.9|41435.9|41450.9|41430.9|41455.9|41435.9|41450.9|41430.9|1
1632130480000|2021-09-20 09:34:40|41453.4|41433.4|41450.9|41430.9|41453.4|41433.4|41450.9|41430.9|1
1632130490000|2021-09-20 09:34:50|41453.4|41433.4|41458.4|41438.4|41458.4|41438.4|41453.4|41433.4|1
1632130500000|2021-09-20 09:35:00|41460.3|41440.3|41455.9|41435.9|41460.9|41440.9|41455.9|41435.9|5
1632130510000|2021-09-20 09:35:10|41454|41434|41440.9|41420.9|41454|41434|41440.9|41420.9|7
1632130520000|2021-09-20 09:35:20|41439|41419|41439|41419|41440.9|41420.9|41435.9|41415.9|2
1632130530000|2021-09-20 09:35:30|41438.4|41418.4|41438.4|41418.4|41440.9|41420.9|41438.4|41418.4|1
1632130540000|2021-09-20 09:35:40|41436.5|41416.5|41435.9|41415.9|41436.5|41416.5|41435.9|41415.9|4
1632130550000|2021-09-20 09:35:50|41440.3|41420.3|41438.4|41418.4|41440.3|41420.3|41438.4|41418.4|3
1632130560000|2021-09-20 09:36:00|41440.9|41420.9|41443.4|41423.4|41443.4|41423.4|41440.9|41420.9|2
1632130570000|2021-09-20 09:36:10|41440.9|41420.9|41440.9|41420.9|41442.8|41422.8|41438.4|41418.4|5
1632130580000|2021-09-20 09:36:20|41443.4|41423.4|41443.4|41423.4|41443.4|41423.4|41440.9|41420.9|2
1632130590000|2021-09-20 09:36:30|||||||||1
1632130600000|2021-09-20 09:36:40|41445.3|41425.3|41447.8|41427.8|41447.8|41427.8|41445.3|41425.3|5
1632130610000|2021-09-20 09:36:50|41450.9|41430.9|41455.9|41435.9|41455.9|41435.9|41450.9|41430.9|5
1632130620000|2021-09-20 09:37:00|41458.4|41438.4|41453.4|41433.4|41458.4|41438.4|41453.4|41433.4|4
1632130630000|2021-09-20 09:37:10|41457.8|41437.8|41457.8|41437.8|41457.8|41437.8|41457.8|41437.8|7
1632130640000|2021-09-20 09:37:20|41459.6|41439.6|41462.8|41442.8|41462.8|41442.8|41459.6|41439.6|3
1632130650000|2021-09-20 09:37:30|41460.9|41440.9|41465.9|41445.9|41465.9|41445.9|41460.9|41440.9|5
1632130660000|2021-09-20 09:37:40|41464.6|41444.6|41460.9|41440.9|41464.6|41444.6|41460.9|41440.9|3
1632130670000|2021-09-20 09:37:50|41459|41439|41453.4|41433.4|41459|41439|41453.4|41433.4|2
1632130680000|2021-09-20 09:38:00|41455.3|41435.3|41452.8|41432.8|41455.3|41435.3|41452.8|41432.8|2
1632130690000|2021-09-20 09:38:10|41450.9|41430.9|41453.4|41433.4|41453.4|41433.4|41450.9|41430.9|0
1632130700000|2021-09-20 09:38:20|||||||||2
1632130710000|2021-09-20 09:38:30|41452.8|41432.8|41442.8|41422.8|41452.8|41432.8|41442.8|41422.8|4
1632130720000|2021-09-20 09:38:40|41440.9|41420.9|41443.4|41423.4|41443.4|41423.4|41440.9|41420.9|3
1632130730000|2021-09-20 09:38:50|41445.9|41425.9|41445.9|41425.9|41445.9|41425.9|41445.9|41425.9|5
1632130740000|2021-09-20 09:39:00|41448.4|41428.4|41448.4|41428.4|41448.4|41428.4|41448.4|41428.4|1
1632130750000|2021-09-20 09:39:10|41447.8|41427.8|41445.9|41425.9|41447.8|41427.8|41443.4|41423.4|3
1632130760000|2021-09-20 09:39:20|41447.8|41427.8|41448.4|41428.4|41448.4|41428.4|41446.5|41426.5|1
1632130770000|2021-09-20 09:39:30|||||||||1
1632130780000|2021-09-20 09:39:40|41450.3|41430.3|41448.4|41428.4|41450.3|41430.3|41446.5|41426.5|2
1632130790000|2021-09-20 09:39:50|41452.8|41432.8|41445.9|41425.9|41452.8|41432.8|41445.9|41425.9|6
1632130800000|2021-09-20 09:40:00|41441.5|41421.5|41440.9|41420.9|41441.5|41421.5|41440.9|41420.9|3
1632130820000|2021-09-20 09:40:20|||||||||1
1632130830000|2021-09-20 09:40:30|41438.4|41418.4|41431.5|41411.5|41438.4|41418.4|41431.5|41411.5|3
1632130840000|2021-09-20 09:40:40|41430.9|41410.9|41429|41409|41430.9|41410.9|41429|41409|2
1632130850000|2021-09-20 09:40:50|41428.4|41408.4|41425.9|41405.9|41428.4|41408.4|41425.9|41405.9|2
1632130860000|2021-09-20 09:41:00|41427.8|41407.8|41425.9|41405.9|41428.4|41408.4|41425.9|41405.9|2
1632130870000|2021-09-20 09:41:10|41427.8|41407.8|41423.4|41403.4|41428.4|41408.4|41423.4|41403.4|2
1632130880000|2021-09-20 09:41:20|41424|41404|41423.4|41403.4|41425.9|41405.9|41423.4|41403.4|1
1632130890000|2021-09-20 09:41:30|41425.3|41405.3|41425.9|41405.9|41425.9|41405.9|41425.3|41405.3|3
1632130900000|2021-09-20 09:41:40|41427.8|41407.8|41425.9|41405.9|41427.8|41407.8|41423.4|41403.4|5
1632130910000|2021-09-20 09:41:50|41427.8|41407.8|41423.4|41403.4|41427.8|41407.8|41423.4|41403.4|1
1632130920000|2021-09-20 09:42:00|41422.8|41402.8|41409|41389|41422.8|41402.8|41409|41389|14
1632130930000|2021-09-20 09:42:10|41409.6|41389.6|41411.5|41391.5|41411.5|41391.5|41409.6|41389.6|2
1632130940000|2021-09-20 09:42:20|41413.4|41393.4|41425.9|41405.9|41425.9|41405.9|41413.4|41393.4|5
1632130950000|2021-09-20 09:42:30|||||||||2
1632130960000|2021-09-20 09:42:40|41429.6|41409.6|41423.4|41403.4|41430.3|41410.3|41423.4|41403.4|3
1632130970000|2021-09-20 09:42:50|41418.4|41398.4|41418.4|41398.4|41418.4|41398.4|41418.4|41398.4|3
1632130980000|2021-09-20 09:43:00|41415.9|41395.9|41413.4|41393.4|41415.9|41395.9|41413.4|41393.4|1
1632130990000|2021-09-20 09:43:10|41410.9|41390.9|41410.9|41390.9|41410.9|41390.9|41410.9|41390.9|2
1632131000000|2021-09-20 09:43:20|41415.9|41395.9|41413.4|41393.4|41415.9|41395.9|41413.4|41393.4|2
1632131010000|2021-09-20 09:43:30|41411.5|41391.5|41410.9|41390.9|41411.5|41391.5|41410.9|41390.9|4
1632131020000|2021-09-20 09:43:40|||||||||2
1632131030000|2021-09-20 09:43:50|41413.4|41393.4|41410.9|41390.9|41413.4|41393.4|41410.9|41390.9|3
1632131040000|2021-09-20 09:44:00|41408.4|41388.4|41401.5|41381.5|41408.4|41388.4|41401.5|41381.5|5
1632131050000|2021-09-20 09:44:10|41404.6|41384.6|41405.9|41385.9|41405.9|41385.9|41400.9|41380.9|4
1632131060000|2021-09-20 09:44:20|41407.7|41387.7|41410.2|41390.2|41410.2|41390.2|41407.7|41387.7|3
1632131070000|2021-09-20 09:44:30|||||||||1
1632131080000|2021-09-20 09:44:40|41408.4|41388.4|41408.4|41388.4|41408.4|41388.4|41408.4|41388.4|4
1632131090000|2021-09-20 09:44:50|41415.9|41395.9|41417.7|41397.7|41417.7|41397.7|41415.9|41395.9|6
1632131100000|2021-09-20 09:45:00|41418.4|41398.4|41415.9|41395.9|41418.4|41398.4|41414|41394|3
1632131110000|2021-09-20 09:45:10|41414|41394|41405.9|41385.9|41414|41394|41405.9|41385.9|3
1632131120000|2021-09-20 09:45:20|41399|41379|41385.9|41365.9|41399|41379|41385.9|41365.9|6
1632131130000|2021-09-20 09:45:30|41382.1|41362.1|41375.9|41355.9|41382.1|41362.1|41375.9|41355.9|10
1632131140000|2021-09-20 09:45:40|41374|41354|41368.4|41348.4|41374|41354|41368.4|41348.4|13
1632131150000|2021-09-20 09:45:50|41367.7|41347.7|41368.4|41348.4|41370.9|41350.9|41365.9|41345.9|5
1632131160000|2021-09-20 09:46:00|41369|41349|41368.4|41348.4|41370.9|41350.9|41368.4|41348.4|4
1632131170000|2021-09-20 09:46:10|||||||||3
1632131180000|2021-09-20 09:46:20|41370.2|41350.2|41368.4|41348.4|41370.9|41350.9|41368.4|41348.4|2
1632131190000|2021-09-20 09:46:30|41366.5|41346.5|41362.7|41342.7|41366.5|41346.5|41362.7|41342.7|8
1632131200000|2021-09-20 09:46:40|41360.9|41340.9|41355.9|41335.9|41360.9|41340.9|41355.9|41335.9|6
1632131210000|2021-09-20 09:46:50|41353.4|41333.4|41348.4|41328.4|41353.4|41333.4|41348.4|41328.4|8
1632131220000|2021-09-20 09:47:00|41350.9|41330.9|41350.9|41330.9|41353.4|41333.4|41350.9|41330.9|10
1632131230000|2021-09-20 09:47:10|41358.4|41338.4|41363.4|41343.4|41363.4|41343.4|41358.4|41338.4|6
1632131240000|2021-09-20 09:47:20|41365.9|41345.9|41358.4|41338.4|41365.9|41345.9|41358.4|41338.4|13
1632131250000|2021-09-20 09:47:30|41360.2|41340.2|41360.9|41340.9|41360.9|41340.9|41360.2|41340.2|2
1632131260000|2021-09-20 09:47:40|41359.6|41339.6|41375.2|41355.2|41375.2|41355.2|41355.9|41335.9|11
1632131270000|2021-09-20 09:47:50|41375.9|41355.9|41370.9|41350.9|41375.9|41355.9|41368.4|41348.4|6
1632131280000|2021-09-20 09:48:00|41369|41349|41373.4|41353.4|41375.9|41355.9|41368.4|41348.4|11
1632131290000|2021-09-20 09:48:10|41375.2|41355.2|41375.9|41355.9|41377.7|41357.7|41375.2|41355.2|5
1632131300000|2021-09-20 09:48:20|41377.7|41357.7|41375.9|41355.9|41378.4|41358.4|41373.4|41353.4|4
1632131310000|2021-09-20 09:48:30|41374|41354|41373.4|41353.4|41374|41354|41373.4|41353.4|0
1632131320000|2021-09-20 09:48:40|41372.7|41352.7|41375.9|41355.9|41375.9|41355.9|41370.9|41350.9|4
1632131330000|2021-09-20 09:48:50|||||||||1
1632131340000|2021-09-20 09:49:00|41377.7|41357.7|41370.9|41350.9|41377.7|41357.7|41370.9|41350.9|4
1632131350000|2021-09-20 09:49:10|41368.4|41348.4|41360.9|41340.9|41370.9|41350.9|41360.2|41340.2|14
1632131360000|2021-09-20 09:49:20|41365.9|41345.9|41360.9|41340.9|41365.9|41345.9|41360.9|41340.9|5
1632131370000|2021-09-20 09:49:30|41359|41339|41365.9|41345.9|41365.9|41345.9|41353.4|41333.4|20
1632131380000|2021-09-20 09:49:40|41367.7|41347.7|41370.9|41350.9|41370.9|41350.9|41367.7|41347.7|2
1632131390000|2021-09-20 09:49:50|41375.9|41355.9|41385.2|41365.2|41385.2|41365.2|41375.9|41355.9|7
1632131400000|2021-09-20 09:50:00|41384.6|41364.6|41413.4|41393.4|41415.2|41395.2|41373.4|41353.4|18
1632131410000|2021-09-20 09:50:10|41415.9|41395.9|41420.2|41400.2|41420.9|41400.9|41413.4|41393.4|13
1632131420000|2021-09-20 09:50:20|41422.1|41402.1|41415.9|41395.9|41422.1|41402.1|41415.9|41395.9|2
1632131430000|2021-09-20 09:50:30|41409|41389|41409|41389|41409|41389|41409|41389|1
1632131440000|2021-09-20 09:50:40|41408.4|41388.4|41403.4|41383.4|41408.4|41388.4|41403.4|41383.4|3
1632131450000|2021-09-20 09:50:50|41398.4|41378.4|41405.9|41385.9|41407.7|41387.7|41397.7|41377.7|11
1632131460000|2021-09-20 09:51:00|41408.4|41388.4|41408.4|41388.4|41408.4|41388.4|41405.9|41385.9|2
1632131470000|2021-09-20 09:51:10|41404.6|41384.6|41415.2|41395.2|41415.2|41395.2|41403.4|41383.4|5
1632131480000|2021-09-20 09:51:20|41418.4|41398.4|41428.4|41408.4|41428.4|41408.4|41418.4|41398.4|5
1632131490000|2021-09-20 09:51:30|41407.1|41387.1|41405.9|41385.9|41407.1|41387.1|41405.9|41385.9|9
1632131500000|2021-09-20 09:51:40|41408.4|41388.4|41418.4|41398.4|41418.4|41398.4|41405.9|41385.9|18
1632131510000|2021-09-20 09:51:50|41420.9|41400.9|41420.9|41400.9|41425.9|41405.9|41419|41399|5
1632131520000|2021-09-20 09:52:00|41423.4|41403.4|41423.4|41403.4|41423.4|41403.4|41420.9|41400.9|2
1632131530000|2021-09-20 09:52:10|41427.7|41407.7|41437.7|41417.7|41437.7|41417.7|41427.7|41407.7|16
1632131540000|2021-09-20 09:52:20|41439.6|41419.6|41445.9|41425.9|41448.4|41428.4|41438.4|41418.4|6
1632131550000|2021-09-20 09:52:30|41446.5|41426.5|41450.9|41430.9|41450.9|41430.9|41446.5|41426.5|4
1632131560000|2021-09-20 09:52:40|41448.4|41428.4|41445.9|41425.9|41448.4|41428.4|41445.9|41425.9|5
1632131570000|2021-09-20 09:52:50|41444|41424|41440.9|41420.9|41445.9|41425.9|41440.9|41420.9|8
1632131580000|2021-09-20 09:53:00|41438.4|41418.4|41437.7|41417.7|41438.4|41418.4|41437.7|41417.7|2
1632131590000|2021-09-20 09:53:10|41435.9|41415.9|41427.7|41407.7|41435.9|41415.9|41425.9|41405.9|4
1632131600000|2021-09-20 09:53:20|41430.2|41410.2|41430.2|41410.2|41430.2|41410.2|41430.2|41410.2|0
1632131610000|2021-09-20 09:53:30|41426.5|41406.5|41426.5|41406.5|41426.5|41406.5|41426.5|41406.5|6
1632131620000|2021-09-20 09:53:40|41425.9|41405.9|41423.4|41403.4|41425.9|41405.9|41423.4|41403.4|5
1632131630000|2021-09-20 09:53:50|41422.7|41402.7|41414|41394|41422.7|41402.7|41414|41394|5
1632131640000|2021-09-20 09:54:00|41413.4|41393.4|41402.1|41382.1|41413.4|41393.4|41402.1|41382.1|59
1632131650000|2021-09-20 09:54:10|41401.5|41381.5|41399.6|41379.6|41401.5|41381.5|41399.6|41379.6|3
1632131660000|2021-09-20 09:54:20|||||||||2
1632131670000|2021-09-20 09:54:30|41402.1|41382.1|41399.6|41379.6|41402.1|41382.1|41399.6|41379.6|0
1632131680000|2021-09-20 09:54:40|41402.1|41382.1|41399.6|41379.6|41402.1|41382.1|41399.6|41379.6|1
1632131690000|2021-09-20 09:54:50|41402.1|41382.1|41399.6|41379.6|41404.6|41384.6|41399.6|41379.6|3
1632131700000|2021-09-20 09:55:00|41402.1|41382.1|41402.1|41382.1|41402.1|41382.1|41402.1|41382.1|2
1632131710000|2021-09-20 09:55:10|41404|41384|41412.1|41392.1|41412.1|41392.1|41404|41384|5
1632131720000|2021-09-20 09:55:20|41414.6|41394.6|41414.6|41394.6|41414.6|41394.6|41414.6|41394.6|0
1632131730000|2021-09-20 09:55:30|41417.1|41397.1|41414.6|41394.6|41417.1|41397.1|41414.6|41394.6|3
1632131740000|2021-09-20 09:55:40|41412.1|41392.1|41412.1|41392.1|41412.1|41392.1|41412.1|41392.1|0
1632131750000|2021-09-20 09:55:50|41414.6|41394.6|41414.6|41394.6|41414.6|41394.6|41414.6|41394.6|1
1632131760000|2021-09-20 09:56:00|41412.7|41392.7|41405.8|41385.8|41412.7|41392.7|41405.8|41385.8|5
1632131770000|2021-09-20 09:56:10|41404.6|41384.6|41402.1|41382.1|41404.6|41384.6|41402.1|41382.1|1
1632131780000|2021-09-20 09:56:20|41399.6|41379.6|41399.6|41379.6|41399.6|41379.6|41399.6|41379.6|1
1632131790000|2021-09-20 09:56:30|||||||||4
1632131810000|2021-09-20 09:56:50|41439.6|41419.6|41437.1|41417.1|41440.2|41420.2|41437.1|41417.1|9
1632131820000|2021-09-20 09:57:00|41437.7|41417.7|41432.7|41412.7|41437.7|41417.7|41432.7|41412.7|6
1632131830000|2021-09-20 09:57:10|41425.8|41405.8|41424.6|41404.6|41425.8|41405.8|41424.6|41404.6|4
1632131840000|2021-09-20 09:57:20|41427.1|41407.1|41427.1|41407.1|41427.1|41407.1|41427.1|41407.1|2
1632131850000|2021-09-20 09:57:30|41424.6|41404.6|41424.6|41404.6|41424.6|41404.6|41424.6|41404.6|0
1632131860000|2021-09-20 09:57:40|41422.1|41402.1|41424.6|41404.6|41424.6|41404.6|41422.1|41402.1|2
1632131870000|2021-09-20 09:57:50|41424|41404|41422.1|41402.1|41424|41404|41422.1|41402.1|0
1632131880000|2021-09-20 09:58:00|41424.6|41404.6|41417.1|41397.1|41424.6|41404.6|41411.5|41391.5|16
1632131900000|2021-09-20 09:58:20|41413.3|41393.3|41412.1|41392.1|41413.3|41393.3|41412.1|41392.1|8
1632131910000|2021-09-20 09:58:30|41410.2|41390.2|41410.2|41390.2|41410.2|41390.2|41410.2|41390.2|1
1632131920000|2021-09-20 09:58:40|41404.6|41384.6|41402.1|41382.1|41404.6|41384.6|41402.1|41382.1|6
1632131930000|2021-09-20 09:58:50|41398.3|41378.3|41387.7|41367.7|41398.3|41378.3|41387.7|41367.7|8
1632131940000|2021-09-20 09:59:00|41385.8|41365.8|41372.1|41352.1|41385.8|41365.8|41372.1|41352.1|8
1632131950000|2021-09-20 09:59:10|||||||||4
1632131960000|2021-09-20 09:59:20|41379.6|41359.6|41382.1|41362.1|41382.1|41362.1|41379.6|41359.6|1
1632131970000|2021-09-20 09:59:30|||||||||1
1632131980000|2021-09-20 09:59:40|||||||||2
1632131990000|2021-09-20 09:59:50|||||||||4
1632132000000|2021-09-20 10:00:00|41384|41364|41384|41364|41384|41364|41384|41364|0
1632132010000|2021-09-20 10:00:10|41384.6|41364.6|41391.5|41371.5|41394|41374|41384.6|41364.6|5
1632132030000|2021-09-20 10:00:30|41393.4|41373.4|41397.1|41377.1|41397.1|41377.1|41392.1|41372.1|3
1632132040000|2021-09-20 10:00:40|41399|41379|41392.7|41372.7|41399|41379|41392.7|41372.7|3
1632132050000|2021-09-20 10:00:50|41390.2|41370.2|41391.5|41371.5|41392.1|41372.1|41390.2|41370.2|5
1632132080000|2021-09-20 10:01:20|41392.1|41372.1|41392.1|41372.1|41392.1|41372.1|41392.1|41372.1|0
1632132090000|2021-09-20 10:01:30|41391.5|41371.5|41389.6|41369.6|41391.5|41371.5|41389.6|41369.6|2
1632132100000|2021-09-20 10:01:40|41381.4|41361.4|41374.6|41354.6|41381.4|41361.4|41374.6|41354.6|12
1632132110000|2021-09-20 10:01:50|41376.5|41356.5|41374.6|41354.6|41377.1|41357.1|41374.6|41354.6|2
1632132120000|2021-09-20 10:02:00|41372.7|41352.7|41372.1|41352.1|41372.7|41352.7|41372.1|41352.1|0
1632132130000|2021-09-20 10:02:10|||||||||1
1632132150000|2021-09-20 10:02:30|||||||||7
1632132180000|2021-09-20 10:03:00|||||||||1
1632132190000|2021-09-20 10:03:10|41384.6|41364.6|41382.7|41362.7|41384.6|41364.6|41382.7|41362.7|14
1632132200000|2021-09-20 10:03:20|41382.1|41362.1|41382.1|41362.1|41382.1|41362.1|41382.1|41362.1|1
1632132210000|2021-09-20 10:03:30|41384.6|41364.6|41382.1|41362.1|41384.6|41364.6|41382.1|41362.1|1
1632132220000|2021-09-20 10:03:40|||||||||3
1632132230000|2021-09-20 10:03:50|41384|41364|41384.6|41364.6|41384.6|41364.6|41384|41364|0
1632132240000|2021-09-20 10:04:00|41382.7|41362.7|41392.1|41372.1|41392.1|41372.1|41382.7|41362.7|9
1632132250000|2021-09-20 10:04:10|41394|41374|41392.1|41372.1|41394|41374|41392.1|41372.1|0
1632132260000|2021-09-20 10:04:20|41391.5|41371.5|41389.6|41369.6|41391.5|41371.5|41389.6|41369.6|2
1632132290000|2021-09-20 10:04:50|41391.5|41371.5|41392.1|41372.1|41392.1|41372.1|41391.5|41371.5|3
1632132300000|2021-09-20 10:05:00|41389.6|41369.6|41387.7|41367.7|41389.6|41369.6|41387.7|41367.7|3
1632132310000|2021-09-20 10:05:10|41385.8|41365.8|41385.2|41365.2|41385.8|41365.8|41385.2|41365.2|1
1632132320000|2021-09-20 10:05:20|41389.6|41369.6|41387.7|41367.7|41389.6|41369.6|41387.7|41367.7|4
1632132330000|2021-09-20 10:05:30|41389.6|41369.6|41421.5|41401.5|41421.5|41401.5|41389.6|41369.6|11
1632132340000|2021-09-20 10:05:40|41423.4|41403.4|41412.1|41392.1|41424|41404|41412.1|41392.1|17
1632132350000|2021-09-20 10:05:50|41410.2|41390.2|41402.1|41382.1|41410.2|41390.2|41402.1|41382.1|2
1632132360000|2021-09-20 10:06:00|41399.6|41379.6|41392.7|41372.7|41399.6|41379.6|41392.7|41372.7|8
1632132370000|2021-09-20 10:06:10|41388.9|41368.9|41384.6|41364.6|41388.9|41368.9|41384.6|41364.6|11
1632132380000|2021-09-20 10:06:20|41382.7|41362.7|41379.6|41359.6|41382.7|41362.7|41377.1|41357.1|6
1632132400000|2021-09-20 10:06:40|41377.1|41357.1|41379.6|41359.6|41379.6|41359.6|41377.1|41357.1|2
1632132410000|2021-09-20 10:06:50|41385.9|41365.9|41392.1|41372.1|41392.1|41372.1|41385.9|41365.9|7
1632132420000|2021-09-20 10:07:00|41394|41374|41396.5|41376.5|41396.5|41376.5|41394|41374|1
1632132430000|2021-09-20 10:07:10|41399.6|41379.6|41402.1|41382.1|41404|41384|41399.6|41379.6|6
1632132440000|2021-09-20 10:07:20|||||||||2
1632132450000|2021-09-20 10:07:30|||||||||1
1632132460000|2021-09-20 10:07:40|41404.6|41384.6|41410.2|41390.2|41410.2|41390.2|41404.6|41384.6|8
1632132480000|2021-09-20 10:08:00|||||||||2
1632132500000|2021-09-20 10:08:20|41412.1|41392.1|41409.6|41389.6|41412.1|41392.1|41409.6|41389.6|0
1632132510000|2021-09-20 10:08:30|41411.5|41391.5|41417.1|41397.1|41419|41399|41411.5|41391.5|6
1632132520000|2021-09-20 10:08:40|41412.1|41392.1|41412.1|41392.1|41412.1|41392.1|41412.1|41392.1|3
1632132530000|2021-09-20 10:08:50|41409.6|41389.6|41409.6|41389.6|41409.6|41389.6|41409.6|41389.6|1
1632132540000|2021-09-20 10:09:00|41407.7|41387.7|41404.6|41384.6|41407.7|41387.7|41404.6|41384.6|2
1632132550000|2021-09-20 10:09:10|41406.5|41386.5|41409|41389|41409|41389|41406.5|41386.5|4
1632132560000|2021-09-20 10:09:20|41407.1|41387.1|41409|41389|41409|41389|41407.1|41387.1|2
1632132570000|2021-09-20 10:09:30|41407.1|41387.1|41407.1|41387.1|41407.1|41387.1|41407.1|41387.1|2
1632132580000|2021-09-20 10:09:40|41409|41389|41409|41389|41409|41389|41409|41389|0
1632132590000|2021-09-20 10:09:50|41414|41394|41414.6|41394.6|41414.6|41394.6|41414|41394|4
1632132600000|2021-09-20 10:10:00|41412.1|41392.1|41412.1|41392.1|41412.1|41392.1|41412.1|41392.1|3
1632132610000|2021-09-20 10:10:10|41407.1|41387.1|41404.6|41384.6|41407.1|41387.1|41404.6|41384.6|1
1632132630000|2021-09-20 10:10:30|41407.1|41387.1|41414|41394|41414|41394|41407.1|41387.1|7
1632132640000|2021-09-20 10:10:40|41415.9|41395.9|41417.7|41397.7|41419.6|41399.6|41415.9|41395.9|2
1632132650000|2021-09-20 10:10:50|41419.6|41399.6|41414.6|41394.6|41419.6|41399.6|41414.6|41394.6|3
1632132660000|2021-09-20 10:11:00|||||||||2
1632132670000|2021-09-20 10:11:10|41416.5|41396.5|41419.6|41399.6|41419.6|41399.6|41416.5|41396.5|2
1632132680000|2021-09-20 10:11:20|||||||||2
1632132690000|2021-09-20 10:11:30|41421.5|41401.5|41422.1|41402.1|41422.1|41402.1|41419.6|41399.6|3
1632132700000|2021-09-20 10:11:40|41423.3|41403.3|41427.1|41407.1|41427.1|41407.1|41423.3|41403.3|2
1632132710000|2021-09-20 10:11:50|41430.9|41410.9|41433.4|41413.4|41433.4|41413.4|41430.9|41410.9|2
1632132720000|2021-09-20 10:12:00|41431.5|41411.5|41434|41414|41434|41414|41431.5|41411.5|0
1632132740000|2021-09-20 10:12:20|41435.9|41415.9|41435.9|41415.9|41435.9|41415.9|41434|41414|5
1632132750000|2021-09-20 10:12:30|41427.1|41407.1|41427.1|41407.1|41429|41409|41427.1|41407.1|10
1632132770000|2021-09-20 10:12:50|41429|41409|41429.6|41409.6|41429.6|41409.6|41427.1|41407.1|0
1632132780000|2021-09-20 10:13:00|41434|41414|41434.6|41414.6|41434.6|41414.6|41434|41414|5
1632132790000|2021-09-20 10:13:10|41432.7|41412.7|41432.1|41412.1|41432.7|41412.7|41432.1|41412.1|1
1632132800000|2021-09-20 10:13:20|41434|41414|41432.1|41412.1|41434|41414|41432.1|41412.1|0
1632132810000|2021-09-20 10:13:30|41434.6|41414.6|41439.6|41419.6|41439.6|41419.6|41434.6|41414.6|2
1632132820000|2021-09-20 10:13:40|41437.1|41417.1|41437.1|41417.1|41439.6|41419.6|41437.1|41417.1|3
1632132830000|2021-09-20 10:13:50|41435.2|41415.2|41434.6|41414.6|41435.2|41415.2|41434.6|41414.6|5
1632132840000|2021-09-20 10:14:00|41432.7|41412.7|41432.1|41412.1|41432.7|41412.7|41432.1|41412.1|3
1632132860000|2021-09-20 10:14:20|41437.1|41417.1|41437.1|41417.1|41437.1|41417.1|41437.1|41417.1|2
1632132870000|2021-09-20 10:14:30|41439|41419|41439.6|41419.6|41441.5|41421.5|41439|41419|1
1632132880000|2021-09-20 10:14:40|41441.5|41421.5|41439.6|41419.6|41442.1|41422.1|41439.6|41419.6|6
1632132890000|2021-09-20 10:14:50|||||||||2
1632132900000|2021-09-20 10:15:00|||||||||2
1632132910000|2021-09-20 10:15:10|41441.5|41421.5|41449.6|41429.6|41449.6|41429.6|41441.5|41421.5|10
1632132920000|2021-09-20 10:15:20|41454|41434|41454.6|41434.6|41454.6|41434.6|41454|41434|5
1632132930000|2021-09-20 10:15:30|41456.5|41436.5|41489.6|41469.6|41489.6|41469.6|41456.5|41436.5|14
1632132940000|2021-09-20 10:15:40|41487.7|41467.7|41467.1|41447.1|41487.7|41467.7|41467.1|41447.1|21
1632132960000|2021-09-20 10:16:00|41465.2|41445.2|41474.6|41454.6|41474.6|41454.6|41464.6|41444.6|15
1632132970000|2021-09-20 10:16:10|41479.6|41459.6|41484.6|41464.6|41484.6|41464.6|41479.6|41459.6|6
1632132980000|2021-09-20 10:16:20|41487.1|41467.1|41489|41469|41493.4|41473.4|41487.1|41467.1|9
1632132990000|2021-09-20 10:16:30|41490.9|41470.9|41492.1|41472.1|41499.6|41479.6|41490.9|41470.9|12
1632133000000|2021-09-20 10:16:40|41490.2|41470.2|41487.1|41467.1|41490.2|41470.2|41487.1|41467.1|3
1632133010000|2021-09-20 10:16:50|41489.6|41469.6|41492.7|41472.7|41494.6|41474.6|41489.6|41469.6|9
1632133020000|2021-09-20 10:17:00|41492.1|41472.1|41495.2|41475.2|41507.1|41487.1|41492.1|41472.1|13
1632133030000|2021-09-20 10:17:10|41497.1|41477.1|41495.2|41475.2|41497.1|41477.1|41495.2|41475.2|1
1632133040000|2021-09-20 10:17:20|41492.7|41472.7|41492.7|41472.7|41492.7|41472.7|41492.7|41472.7|5
1632133050000|2021-09-20 10:17:30|41497.1|41477.1|41514.6|41494.6|41519.6|41499.6|41497.1|41477.1|16
1632133060000|2021-09-20 10:17:40|41512.1|41492.1|41522.1|41502.1|41522.1|41502.1|41509.6|41489.6|6
1632133070000|2021-09-20 10:17:50|41521.5|41501.5|41532.1|41512.1|41534.6|41514.6|41519.6|41499.6|23
1632133080000|2021-09-20 10:18:00|41532.7|41512.7|41532.1|41512.1|41537.1|41517.1|41532.1|41512.1|8
1632133090000|2021-09-20 10:18:10|41537.1|41517.1|41537.1|41517.1|41537.1|41517.1|41532.1|41512.1|17
1632133100000|2021-09-20 10:18:20|41546.5|41526.5|41549|41529|41549|41529|41546.5|41526.5|15
1632133110000|2021-09-20 10:18:30|41549.6|41529.6|41552.1|41532.1|41552.1|41532.1|41549.6|41529.6|7
1632133120000|2021-09-20 10:18:40|41554|41534|41569.6|41549.6|41574|41554|41554|41534|18
1632133130000|2021-09-20 10:18:50|41567.7|41547.7|41552.1|41532.1|41567.7|41547.7|41552.1|41532.1|6
1632133140000|2021-09-20 10:19:00|41554.6|41534.6|41554.6|41534.6|41554.6|41534.6|41554.6|41534.6|7
1632133150000|2021-09-20 10:19:10|41557.1|41537.1|41557.1|41537.1|41557.1|41537.1|41557.1|41537.1|5
1632133160000|2021-09-20 10:19:20|41554.6|41534.6|41554.6|41534.6|41555.2|41535.2|41552.1|41532.1|9
1632133170000|2021-09-20 10:19:30|41559|41539|41561.5|41541.5|41563.3|41543.3|41559|41539|7
1632133180000|2021-09-20 10:19:40|41562.1|41542.1|41561.5|41541.5|41562.1|41542.1|41559.6|41539.6|6
1632133190000|2021-09-20 10:19:50|41564|41544|41564|41544|41564|41544|41564|41544|4
1632133200000|2021-09-20 10:20:00|41561.5|41541.5|41555.8|41535.8|41561.5|41541.5|41555.8|41535.8|25
1632133210000|2021-09-20 10:20:10|41547.1|41527.1|41542.1|41522.1|41547.1|41527.1|41542.1|41522.1|4
1632133220000|2021-09-20 10:20:20|41547.1|41527.1|41549.6|41529.6|41549.6|41529.6|41547.1|41527.1|4
1632133230000|2021-09-20 10:20:30|41552.1|41532.1|41564|41544|41564|41544|41552.1|41532.1|7
1632133240000|2021-09-20 10:20:40|41564.6|41544.6|41564.6|41544.6|41564.6|41544.6|41564.6|41544.6|14
1632133250000|2021-09-20 10:20:50|41567.1|41547.1|41572.1|41552.1|41572.1|41552.1|41567.1|41547.1|10
1632133260000|2021-09-20 10:21:00|41576.5|41556.5|41584|41564|41584|41564|41576.5|41556.5|4
1632133270000|2021-09-20 10:21:10|41584.6|41564.6|41594.6|41574.6|41594.6|41574.6|41584.6|41564.6|7
1632133280000|2021-09-20 10:21:20|41596.5|41576.5|41599.6|41579.6|41599.6|41579.6|41594.6|41574.6|4
1632133290000|2021-09-20 10:21:30|41600.8|41580.8|41612.1|41592.1|41612.1|41592.1|41597.1|41577.1|15
1632133300000|2021-09-20 10:21:40|41617.7|41597.7|41617.1|41597.1|41617.7|41597.7|41614.6|41594.6|16
1632133310000|2021-09-20 10:21:50|41619|41599|41650.8|41630.8|41650.8|41630.8|41617.1|41597.1|60
1632133320000|2021-09-20 10:22:00|41646.5|41626.5|41656.5|41636.5|41656.5|41636.5|41646.5|41626.5|21
1632133330000|2021-09-20 10:22:10|41658.3|41638.3|41665.8|41645.8|41665.8|41645.8|41656.5|41636.5|11
1632133340000|2021-09-20 10:22:20|41667.7|41647.7|41646.5|41626.5|41669.6|41649.6|41646.5|41626.5|22
1632133350000|2021-09-20 10:22:30|41644|41624|41636.5|41616.5|41644|41624|41636.5|41616.5|12
1632133360000|2021-09-20 10:22:40|41634.6|41614.6|41634.6|41614.6|41634.6|41614.6|41634.6|41614.6|2
1632133370000|2021-09-20 10:22:50|41636.5|41616.5|41636.5|41616.5|41636.5|41616.5|41636.5|41616.5|3
1632133380000|2021-09-20 10:23:00|41642.1|41622.1|41649|41629|41650.8|41630.8|41642.1|41622.1|9
1632133390000|2021-09-20 10:23:10|41646.5|41626.5|41649|41629|41649|41629|41646.5|41626.5|6
1632133400000|2021-09-20 10:23:20|41648.3|41628.3|41651.5|41631.5|41651.5|41631.5|41648.3|41628.3|12
1632133410000|2021-09-20 10:23:30|41647.7|41627.7|41647.7|41627.7|41647.7|41627.7|41646.5|41626.5|7
1632133420000|2021-09-20 10:23:40|41651.5|41631.5|41657.1|41637.1|41659.6|41639.6|41651.5|41631.5|9
1632133430000|2021-09-20 10:23:50|41656.5|41636.5|41652.1|41632.1|41656.5|41636.5|41652.1|41632.1|6
1632133440000|2021-09-20 10:24:00|41649|41629|41644.6|41624.6|41649|41629|41644.6|41624.6|13
1632133450000|2021-09-20 10:24:10|41632.7|41612.7|41632.1|41612.1|41632.7|41612.7|41632.1|41612.1|10
1632133460000|2021-09-20 10:24:20|41624.6|41604.6|41592.1|41572.1|41624.6|41604.6|41592.1|41572.1|19
1632133470000|2021-09-20 10:24:30|41591.5|41571.5|41596.5|41576.5|41596.5|41576.5|41586.5|41566.5|3
1632133480000|2021-09-20 10:24:40|||||||||5
1632133490000|2021-09-20 10:24:50|41599|41579|41606.5|41586.5|41606.5|41586.5|41599|41579|3
1632133500000|2021-09-20 10:25:00|41608.3|41588.3|41604|41584|41611.5|41591.5|41604|41584|2
1632133510000|2021-09-20 10:25:10|41601.5|41581.5|41604|41584|41604|41584|41601.5|41581.5|0
1632133520000|2021-09-20 10:25:20|41602.1|41582.1|41610.2|41590.2|41610.2|41590.2|41602.1|41582.1|4
1632133530000|2021-09-20 10:25:30|41611.5|41591.5|41626.5|41606.5|41626.5|41606.5|41611.5|41591.5|4
1632133540000|2021-09-20 10:25:40|41631.5|41611.5|41631.5|41611.5|41631.5|41611.5|41630.8|41610.8|6
1632133550000|2021-09-20 10:25:50|41629.6|41609.6|41631.5|41611.5|41631.5|41611.5|41628.3|41608.3|9
1632133560000|2021-09-20 10:26:00|41633.3|41613.3|41636.5|41616.5|41636.5|41616.5|41631.5|41611.5|6
1632133570000|2021-09-20 10:26:10|||||||||1
1632133580000|2021-09-20 10:26:20|41635.8|41615.8|41618.3|41598.3|41635.8|41615.8|41618.3|41598.3|6
1632133590000|2021-09-20 10:26:30|41616.5|41596.5|41616.5|41596.5|41616.5|41596.5|41616.5|41596.5|0
1632133600000|2021-09-20 10:26:40|41618.3|41598.3|41619|41599|41619|41599|41618.3|41598.3|4
1632133610000|2021-09-20 10:26:50|41620.8|41600.8|41623.3|41603.3|41623.3|41603.3|41620.8|41600.8|1
1632133620000|2021-09-20 10:27:00|41622.7|41602.7|41620.8|41600.8|41624|41604|41620.8|41600.8|1
1632133630000|2021-09-20 10:27:10|41619|41599|41620.8|41600.8|41620.8|41600.8|41618.3|41598.3|1
1632133640000|2021-09-20 10:27:20|||||||||1
1632133650000|2021-09-20 10:27:30|41626.5|41606.5|41626.5|41606.5|41626.5|41606.5|41626.5|41606.5|8
1632133660000|2021-09-20 10:27:40|41628.3|41608.3|41642.1|41622.1|41642.1|41622.1|41628.3|41608.3|1
1632133670000|2021-09-20 10:27:50|41643.3|41623.3|41650.8|41630.8|41650.8|41630.8|41643.3|41623.3|3
1632133680000|2021-09-20 10:28:00|41650.2|41630.2|41631.5|41611.5|41650.2|41630.2|41631.5|41611.5|7
1632133690000|2021-09-20 10:28:10|41629.6|41609.6|41629|41609|41630.8|41610.8|41626.5|41606.5|0
1632133700000|2021-09-20 10:28:20|41630.8|41610.8|41635.2|41615.2|41635.2|41615.2|41629|41609|2
1632133710000|2021-09-20 10:28:30|41646.5|41626.5|41651.5|41631.5|41651.5|41631.5|41646.5|41626.5|23
1632133720000|2021-09-20 10:28:40|41653.3|41633.3|41649.6|41629.6|41654|41634|41649.6|41629.6|1
1632133730000|2021-09-20 10:28:50|41654|41634|41654|41634|41654|41634|41654|41634|3
1632133740000|2021-09-20 10:29:00|41655.8|41635.8|41655.8|41635.8|41658.3|41638.3|41654|41634|8
1632133750000|2021-09-20 10:29:10|41653.3|41633.3|41653.3|41633.3|41653.3|41633.3|41653.3|41633.3|0
1632133760000|2021-09-20 10:29:20|41655.8|41635.8|41656.5|41636.5|41656.5|41636.5|41655.8|41635.8|0
1632133770000|2021-09-20 10:29:30|41658.3|41638.3|41665.8|41645.8|41665.8|41645.8|41658.3|41638.3|1
1632133780000|2021-09-20 10:29:40|41670.2|41650.2|41670.2|41650.2|41670.2|41650.2|41670.2|41650.2|5
1632133790000|2021-09-20 10:29:50|41672.1|41652.1|41676.5|41656.5|41676.5|41656.5|41672.1|41652.1|4
1632133800000|2021-09-20 10:30:00|41677.7|41657.7|41684|41664|41684|41664|41677.7|41657.7|9
1632133810000|2021-09-20 10:30:10|41686.5|41666.5|41692.7|41672.7|41692.7|41672.7|41686.5|41666.5|5
1632133820000|2021-09-20 10:30:20|||||||||1
1632133830000|2021-09-20 10:30:30|41693.3|41673.3|41695.8|41675.8|41695.8|41675.8|41693.3|41673.3|1
1632133840000|2021-09-20 10:30:40|41700.8|41680.8|41700.8|41680.8|41700.8|41680.8|41700.8|41680.8|5
1632133850000|2021-09-20 10:30:50|41702.7|41682.7|41703.3|41683.3|41703.3|41683.3|41702.7|41682.7|2
1632133860000|2021-09-20 10:31:00|41701.5|41681.5|41700.8|41680.8|41701.5|41681.5|41700.8|41680.8|3
1632133870000|2021-09-20 10:31:10|||||||||1
1632133880000|2021-09-20 10:31:20|41698.3|41678.3|41698.3|41678.3|41698.3|41678.3|41698.3|41678.3|4
1632133890000|2021-09-20 10:31:30|41696.5|41676.5|41693.3|41673.3|41696.5|41676.5|41693.3|41673.3|2
1632133900000|2021-09-20 10:31:40|41692.7|41672.7|41690.2|41670.2|41692.7|41672.7|41690.2|41670.2|0
1632133910000|2021-09-20 10:31:50|41688.3|41668.3|41688.3|41668.3|41688.3|41668.3|41688.3|41668.3|0
1632133920000|2021-09-20 10:32:00|41685.8|41665.8|41688.3|41668.3|41688.3|41668.3|41683.3|41663.3|7
1632133930000|2021-09-20 10:32:10|41690.2|41670.2|41695.8|41675.8|41695.8|41675.8|41690.2|41670.2|3
1632133940000|2021-09-20 10:32:20|41698.3|41678.3|41718.3|41698.3|41718.3|41698.3|41698.3|41678.3|12
1632133950000|2021-09-20 10:32:30|41720.8|41700.8|41720.8|41700.8|41720.8|41700.8|41718.3|41698.3|18
1632133960000|2021-09-20 10:32:40|41723.3|41703.3|41718.3|41698.3|41724|41704|41718.3|41698.3|7
1632133970000|2021-09-20 10:32:50|41713.3|41693.3|41715.8|41695.8|41718.3|41698.3|41713.3|41693.3|10
1632133980000|2021-09-20 10:33:00|41720.2|41700.2|41727.1|41707.1|41727.1|41707.1|41720.2|41700.2|6
1632133990000|2021-09-20 10:33:10|41730.8|41710.8|41745.8|41725.8|41745.8|41725.8|41730.8|41710.8|9
1632134000000|2021-09-20 10:33:20|41747.7|41727.7|41749|41729|41750.8|41730.8|41747.7|41727.7|8
1632134010000|2021-09-20 10:33:30|41741.5|41721.5|41729|41709|41741.5|41721.5|41729|41709|7
1632134020000|2021-09-20 10:33:40|41731.5|41711.5|41731.5|41711.5|41731.5|41711.5|41731.5|41711.5|4
1632134030000|2021-09-20 10:33:50|41734|41714|41741.5|41721.5|41741.5|41721.5|41734|41714|18
1632134040000|2021-09-20 10:34:00|41740.8|41720.8|41726.5|41706.5|41742.1|41722.1|41726.5|41706.5|10
1632134050000|2021-09-20 10:34:10|41724|41704|41722.1|41702.1|41726.5|41706.5|41721.5|41701.5|5
1632134060000|2021-09-20 10:34:20|41721.5|41701.5|41719.6|41699.6|41721.5|41701.5|41719.6|41699.6|2
1632134070000|2021-09-20 10:34:30|41719|41699|41714|41694|41719|41699|41714|41694|2
1632134080000|2021-09-20 10:34:40|41713.3|41693.3|41711.5|41691.5|41713.3|41693.3|41711.5|41691.5|3
1632134090000|2021-09-20 10:34:50|41706.5|41686.5|41692.1|41672.1|41706.5|41686.5|41689.6|41669.6|8
1632134100000|2021-09-20 10:35:00|41689.6|41669.6|41692.1|41672.1|41692.1|41672.1|41689.6|41669.6|2
1632134110000|2021-09-20 10:35:10|41694|41674|41705.8|41685.8|41705.8|41685.8|41694|41674|4
1632134120000|2021-09-20 10:35:20|41706.5|41686.5|41704|41684|41707.1|41687.1|41704|41684|4
1632134130000|2021-09-20 10:35:30|41703.3|41683.3|41694|41674|41703.3|41683.3|41694|41674|1
1632134140000|2021-09-20 10:35:40|41692.1|41672.1|41690.2|41670.2|41692.1|41672.1|41690.2|41670.2|3
1632134150000|2021-09-20 10:35:50|41692.1|41672.1|41729.6|41709.6|41729.6|41709.6|41692.1|41672.1|2
1632134160000|2021-09-20 10:36:00|41732.1|41712.1|41734|41714|41736.5|41716.5|41732.1|41712.1|10
1632134170000|2021-09-20 10:36:10|41731.5|41711.5|41731.5|41711.5|41731.5|41711.5|41731.5|41711.5|2
1632134180000|2021-09-20 10:36:20|41732.1|41712.1|41727.1|41707.1|41734.6|41714.6|41727.1|41707.1|6
1632134190000|2021-09-20 10:36:30|41724.6|41704.6|41722.1|41702.1|41724.6|41704.6|41722.1|41702.1|0
1632134200000|2021-09-20 10:36:40|41724|41704|41722.1|41702.1|41724|41704|41722.1|41702.1|0
1632134220000|2021-09-20 10:37:00|41720.8|41700.8|41714|41694|41720.8|41700.8|41714|41694|14
1632134230000|2021-09-20 10:37:10|41715.8|41695.8|41712.1|41692.1|41715.8|41695.8|41712.1|41692.1|4
1632134250000|2021-09-20 10:37:30|41714|41694|41714.6|41694.6|41714.6|41694.6|41714|41694|0
1632134260000|2021-09-20 10:37:40|41715.8|41695.8|41711.5|41691.5|41720.8|41700.8|41711.5|41691.5|16
1632134270000|2021-09-20 10:37:50|41710.8|41690.8|41687.7|41667.7|41715.8|41695.8|41685.8|41665.8|13
1632134280000|2021-09-20 10:38:00|41695.2|41675.2|41685.2|41665.2|41699|41679|41680.8|41660.8|15
1632134290000|2021-09-20 10:38:10|41685.8|41665.8|41683.3|41663.3|41685.8|41665.8|41683.3|41663.3|6
1632134300000|2021-09-20 10:38:20|41680.8|41660.8|41675.8|41655.8|41680.8|41660.8|41673.3|41653.3|15
1632134310000|2021-09-20 10:38:30|41677.7|41657.7|41678.3|41658.3|41678.3|41658.3|41675.8|41655.8|1
1632134320000|2021-09-20 10:38:40|41675.8|41655.8|41680.8|41660.8|41680.8|41660.8|41675.8|41655.8|0
1632134330000|2021-09-20 10:38:50|41677.7|41657.7|41675.8|41655.8|41678.3|41658.3|41675.8|41655.8|1
1632134340000|2021-09-20 10:39:00|41672.1|41652.1|41670.2|41650.2|41672.1|41652.1|41670.2|41650.2|3
1632134350000|2021-09-20 10:39:10|41667.7|41647.7|41665.8|41645.8|41669|41649|41665.8|41645.8|2
1632134360000|2021-09-20 10:39:20|41668.3|41648.3|41675.2|41655.2|41675.2|41655.2|41665.8|41645.8|54
1632134370000|2021-09-20 10:39:30|41673.3|41653.3|41672.7|41652.7|41675.2|41655.2|41672.7|41652.7|3
1632134380000|2021-09-20 10:39:40|41670.8|41650.8|41655.8|41635.8|41670.8|41650.8|41655.8|41635.8|12
1632134390000|2021-09-20 10:39:50|41653.3|41633.3|41653.3|41633.3|41653.3|41633.3|41653.3|41633.3|8
1632134400000|2021-09-20 10:40:00|41655.8|41635.8|41645.2|41625.2|41655.8|41635.8|41645.2|41625.2|11
1632134410000|2021-09-20 10:40:10|41644.6|41624.6|41640.8|41620.8|41644.6|41624.6|41638.3|41618.3|5
1632134420000|2021-09-20 10:40:20|41638.3|41618.3|41638.3|41618.3|41638.3|41618.3|41638.3|41618.3|3
1632134430000|2021-09-20 10:40:30|41635.8|41615.8|41633.3|41613.3|41635.8|41615.8|41633.3|41613.3|5
1632134440000|2021-09-20 10:40:40|41631.5|41611.5|41631.5|41611.5|41631.5|41611.5|41631.5|41611.5|4
1632134450000|2021-09-20 10:40:50|41630.8|41610.8|41629|41609|41630.8|41610.8|41629|41609|5
1632134460000|2021-09-20 10:41:00|41630.8|41610.8|41633.3|41613.3|41633.3|41613.3|41630.8|41610.8|7
1632134470000|2021-09-20 10:41:10|41630.8|41610.8|41630.8|41610.8|41635.8|41615.8|41630.8|41610.8|13
1632134480000|2021-09-20 10:41:20|41629|41609|41625.8|41605.8|41629|41609|41625.8|41605.8|6
1632134490000|2021-09-20 10:41:30|41628.3|41608.3|41640.8|41620.8|41640.8|41620.8|41628.3|41608.3|11
1632134500000|2021-09-20 10:41:40|41639|41619|41638.3|41618.3|41640.8|41620.8|41638.3|41618.3|3
1632134510000|2021-09-20 10:41:50|41636.5|41616.5|41635.8|41615.8|41638.3|41618.3|41635.8|41615.8|3
1632134520000|2021-09-20 10:42:00|41637.7|41617.7|41635.8|41615.8|41640.2|41620.2|41635.8|41615.8|8
1632134530000|2021-09-20 10:42:10|41634.6|41614.6|41630.8|41610.8|41634.6|41614.6|41630.8|41610.8|3
1632134540000|2021-09-20 10:42:20|41629|41609|41628.3|41608.3|41629|41609|41624|41604|6
1632134550000|2021-09-20 10:42:30|41625.8|41605.8|41616.5|41596.5|41625.8|41605.8|41616.5|41596.5|7
1632134560000|2021-09-20 10:42:40|41604.5|41584.5|41603.3|41583.3|41604.5|41584.5|41598.3|41578.3|12
1632134570000|2021-09-20 10:42:50|41605.8|41585.8|41605.8|41585.8|41605.8|41585.8|41605.8|41585.8|3
1632134580000|2021-09-20 10:43:00|41608.3|41588.3|41615.8|41595.8|41615.8|41595.8|41605.8|41585.8|5
1632134620000|2021-09-20 10:43:40|41618.3|41598.3|41620.8|41600.8|41620.8|41600.8|41618.3|41598.3|1
1632134630000|2021-09-20 10:43:50|41623.3|41603.3|41623.3|41603.3|41623.3|41603.3|41623.3|41603.3|0
1632134640000|2021-09-20 10:44:00|41620.2|41600.2|41620.8|41600.8|41620.8|41600.8|41620.2|41600.2|2
1632134650000|2021-09-20 10:44:10|41623.3|41603.3|41631.5|41611.5|41631.5|41611.5|41623.3|41603.3|2
1632134660000|2021-09-20 10:44:20|41634|41614|41618.3|41598.3|41645.8|41625.8|41618.3|41598.3|10
1632134670000|2021-09-20 10:44:30|41617.7|41597.7|41620.2|41600.2|41620.2|41600.2|41615.8|41595.8|3
1632134680000|2021-09-20 10:44:40|41619.6|41599.6|41617.7|41597.7|41619.6|41599.6|41617.7|41597.7|0
1632134690000|2021-09-20 10:44:50|||||||||1
1632134700000|2021-09-20 10:45:00|41618.3|41598.3|41605.8|41585.8|41618.3|41598.3|41605.8|41585.8|15
1632134710000|2021-09-20 10:45:10|41601.5|41581.5|41601.5|41581.5|41601.5|41581.5|41601.5|41581.5|4
1632134730000|2021-09-20 10:45:30|41603.3|41583.3|41610.2|41590.2|41610.2|41590.2|41600.2|41580.2|7
1632134740000|2021-09-20 10:45:40|41610.8|41590.8|41625.2|41605.2|41625.2|41605.2|41610.8|41590.8|2
1632134760000|2021-09-20 10:46:00|41629.6|41609.6|41640.2|41620.2|41640.2|41620.2|41629.6|41609.6|9
1632134770000|2021-09-20 10:46:10|41628.3|41608.3|41630.8|41610.8|41632.7|41612.7|41625.8|41605.8|6
1632134780000|2021-09-20 10:46:20|41629|41609|41620.8|41600.8|41629|41609|41620.8|41600.8|2
1632134790000|2021-09-20 10:46:30|41623.3|41603.3|41625.8|41605.8|41625.8|41605.8|41623.3|41603.3|2
1632134800000|2021-09-20 10:46:40|41630.8|41610.8|41630.8|41610.8|41630.8|41610.8|41630.8|41610.8|0
1632134820000|2021-09-20 10:47:00|41633.3|41613.3|41635.8|41615.8|41635.8|41615.8|41633.3|41613.3|0
1632134830000|2021-09-20 10:47:10|41640.2|41620.2|41655.8|41635.8|41657.7|41637.7|41640.2|41620.2|2
1632134840000|2021-09-20 10:47:20|41660.2|41640.2|41660.2|41640.2|41660.8|41640.8|41660.2|41640.2|8
1632134860000|2021-09-20 10:47:40|41658.3|41638.3|41644|41624|41658.3|41638.3|41644|41624|9
1632134870000|2021-09-20 10:47:50|41645.8|41625.8|41645.8|41625.8|41645.8|41625.8|41645.8|41625.8|0
1632134880000|2021-09-20 10:48:00|41644|41624|41635.8|41615.8|41644|41624|41635.8|41615.8|3
1632134890000|2021-09-20 10:48:10|41633.3|41613.3|41633.3|41613.3|41633.3|41613.3|41633.3|41613.3|1
1632134910000|2021-09-20 10:48:30|41627.7|41607.7|41626.5|41606.5|41627.7|41607.7|41626.5|41606.5|1
1632134920000|2021-09-20 10:48:40|41625.8|41605.8|41622.7|41602.7|41625.8|41605.8|41622.7|41602.7|2
1632134930000|2021-09-20 10:48:50|41623.3|41603.3|41630.8|41610.8|41630.8|41610.8|41623.3|41603.3|3
1632134940000|2021-09-20 10:49:00|41635.8|41615.8|41633.3|41613.3|41635.8|41615.8|41632.7|41612.7|2
1632134950000|2021-09-20 10:49:10|41635.8|41615.8|41633.3|41613.3|41635.8|41615.8|41633.3|41613.3|0
1632134960000|2021-09-20 10:49:20|41635.8|41615.8|41635.8|41615.8|41635.8|41615.8|41635.8|41615.8|3
1632134980000|2021-09-20 10:49:40|41631.5|41611.5|41631.5|41611.5|41631.5|41611.5|41631.5|41611.5|0
1632134990000|2021-09-20 10:49:50|41630.8|41610.8|41628.3|41608.3|41630.8|41610.8|41628.3|41608.3|2
1632135000000|2021-09-20 10:50:00|41630.8|41610.8|41635.8|41615.8|41635.8|41615.8|41630.8|41610.8|3
1632135010000|2021-09-20 10:50:10|41633.3|41613.3|41640.2|41620.2|41640.2|41620.2|41633.3|41613.3|6
1632135020000|2021-09-20 10:50:20|41640.8|41620.8|41638.3|41618.3|41643.3|41623.3|41638.3|41618.3|5
1632135030000|2021-09-20 10:50:30|41636.5|41616.5|41638.3|41618.3|41638.3|41618.3|41636.5|41616.5|2
1632135040000|2021-09-20 10:50:40|41642.1|41622.1|41640.8|41620.8|41653.3|41633.3|41640.8|41620.8|12
1632135050000|2021-09-20 10:50:50|41643.3|41623.3|41645.2|41625.2|41645.2|41625.2|41640.8|41620.8|3
1632135060000|2021-09-20 10:51:00|41647.1|41627.1|41648.3|41628.3|41648.3|41628.3|41645.2|41625.2|3
1632135070000|2021-09-20 10:51:10|41650.2|41630.2|41650.2|41630.2|41650.2|41630.2|41650.2|41630.2|2
1632135080000|2021-09-20 10:51:20|41652.1|41632.1|41653.3|41633.3|41655.8|41635.8|41652.1|41632.1|7
1632135090000|2021-09-20 10:51:30|41650.8|41630.8|41650.8|41630.8|41650.8|41630.8|41650.8|41630.8|1
1632135110000|2021-09-20 10:51:50|41649|41629|41648.3|41628.3|41650.2|41630.2|41637.7|41617.7|16
1632135130000|2021-09-20 10:52:10|41645.8|41625.8|41643.3|41623.3|41645.8|41625.8|41643.3|41623.3|2
1632135140000|2021-09-20 10:52:20|41640.8|41620.8|41640.8|41620.8|41640.8|41620.8|41640.8|41620.8|4
1632135150000|2021-09-20 10:52:30|41638.3|41618.3|41638.3|41618.3|41638.3|41618.3|41638.3|41618.3|0
1632135160000|2021-09-20 10:52:40|41640.8|41620.8|41640.2|41620.2|41640.8|41620.8|41640.2|41620.2|0
1632135170000|2021-09-20 10:52:50|41640.8|41620.8|41638.3|41618.3|41643.3|41623.3|41638.3|41618.3|2
1632135180000|2021-09-20 10:53:00|41635.8|41615.8|41635.8|41615.8|41635.8|41615.8|41635.8|41615.8|1
1632135190000|2021-09-20 10:53:10|41632.7|41612.7|41630.8|41610.8|41632.7|41612.7|41630.8|41610.8|0
1632135200000|2021-09-20 10:53:20|||||||||11
1632135210000|2021-09-20 10:53:30|41630.2|41610.2|41619|41599|41630.2|41610.2|41619|41599|1
1632135220000|2021-09-20 10:53:40|41618.3|41598.3|41615.8|41595.8|41620.8|41600.8|41615.8|41595.8|3
1632135230000|2021-09-20 10:53:50|41612.1|41592.1|41612.7|41592.7|41612.7|41592.7|41608.3|41588.3|2
1632135240000|2021-09-20 10:54:00|41615.2|41595.2|41615.2|41595.2|41615.2|41595.2|41615.2|41595.2|0
1632135250000|2021-09-20 10:54:10|||||||||1
1632135260000|2021-09-20 10:54:20|41611.5|41591.5|41600.8|41580.8|41611.5|41591.5|41600.8|41580.8|2
1632135270000|2021-09-20 10:54:30|41604.6|41584.6|41599|41579|41604.6|41584.6|41599|41579|7
1632135280000|2021-09-20 10:54:40|41603.3|41583.3|41608.3|41588.3|41608.3|41588.3|41603.3|41583.3|11
1632135290000|2021-09-20 10:54:50|41610.8|41590.8|41608.3|41588.3|41610.8|41590.8|41608.3|41588.3|1
1632135300000|2021-09-20 10:55:00|41610.8|41590.8|41615.8|41595.8|41615.8|41595.8|41610.8|41590.8|1
1632135310000|2021-09-20 10:55:10|41613.3|41593.3|41595.2|41575.2|41613.3|41593.3|41590.8|41570.8|13
1632135320000|2021-09-20 10:55:20|41597.1|41577.1|41595.2|41575.2|41597.7|41577.7|41595.2|41575.2|1
1632135330000|2021-09-20 10:55:30|41593.3|41573.3|41593.3|41573.3|41593.3|41573.3|41593.3|41573.3|0
1632135340000|2021-09-20 10:55:40|41590.8|41570.8|41590.8|41570.8|41590.8|41570.8|41590.8|41570.8|3
1632135350000|2021-09-20 10:55:50|41589|41569|41573.3|41553.3|41590.8|41570.8|41573.3|41553.3|9
1632135360000|2021-09-20 10:56:00|41575.2|41555.2|41575.2|41555.2|41575.2|41555.2|41575.2|41555.2|0
1632135370000|2021-09-20 10:56:10|41573.3|41553.3|41578.3|41558.3|41578.3|41558.3|41573.3|41553.3|5
1632135380000|2021-09-20 10:56:20|41579|41559|41580.2|41560.2|41585.2|41565.2|41579|41559|4
1632135390000|2021-09-20 10:56:30|41578.3|41558.3|41575.8|41555.8|41578.3|41558.3|41575.8|41555.8|0
1632135400000|2021-09-20 10:56:40|41570.8|41550.8|41563.3|41543.3|41570.8|41550.8|41563.3|41543.3|2
1632135410000|2021-09-20 10:56:50|41561.4|41541.4|41565.8|41545.8|41565.8|41545.8|41560.8|41540.8|3
1632135420000|2021-09-20 10:57:00|41568.3|41548.3|41568.3|41548.3|41568.3|41548.3|41568.3|41548.3|11
1632135430000|2021-09-20 10:57:10|41572.7|41552.7|41578.3|41558.3|41578.3|41558.3|41572.7|41552.7|5
1632135440000|2021-09-20 10:57:20|41580.8|41560.8|41580.8|41560.8|41580.8|41560.8|41580.8|41560.8|3
1632135450000|2021-09-20 10:57:30|41582.1|41562.1|41580.8|41560.8|41582.1|41562.1|41578.9|41558.9|1
1632135460000|2021-09-20 10:57:40|41583.3|41563.3|41583.3|41563.3|41583.3|41563.3|41583.3|41563.3|2
1632135470000|2021-09-20 10:57:50|41585.8|41565.8|41585.8|41565.8|41585.8|41565.8|41585.8|41565.8|1
1632135480000|2021-09-20 10:58:00|41585.2|41565.2|41585.8|41565.8|41585.8|41565.8|41585.2|41565.2|3
1632135490000|2021-09-20 10:58:10|41588.3|41568.3|41585.8|41565.8|41588.3|41568.3|41585.8|41565.8|4
1632135500000|2021-09-20 10:58:20|41582.7|41562.7|41582.7|41562.7|41582.7|41562.7|41582.7|41562.7|0
1632135510000|2021-09-20 10:58:30|41580.8|41560.8|41577.7|41557.7|41580.8|41560.8|41577.7|41557.7|0
1632135520000|2021-09-20 10:58:40|41573.3|41553.3|41573.3|41553.3|41573.3|41553.3|41573.3|41553.3|1
1632135530000|2021-09-20 10:58:50|41570.8|41550.8|41568.9|41548.9|41570.8|41550.8|41568.9|41548.9|1
1632135540000|2021-09-20 10:59:00|41570.8|41550.8|41570.8|41550.8|41570.8|41550.8|41570.8|41550.8|2
1632135550000|2021-09-20 10:59:10|41565.8|41545.8|41563.9|41543.9|41565.8|41545.8|41563.9|41543.9|2
1632135560000|2021-09-20 10:59:20|41563.3|41543.3|41563.3|41543.3|41563.3|41543.3|41563.3|41543.3|0
1632135570000|2021-09-20 10:59:30|||||||||1
1632135580000|2021-09-20 10:59:40|41563.9|41543.9|41575.8|41555.8|41575.8|41555.8|41563.9|41543.9|1
1632135590000|2021-09-20 10:59:50|41573.3|41553.3|41578.3|41558.3|41578.3|41558.3|41570.8|41550.8|8
1632135600000|2021-09-20 11:00:00|41580.2|41560.2|41588.3|41568.3|41588.3|41568.3|41580.2|41560.2|2
1632135610000|2021-09-20 11:00:10|41585.8|41565.8|41585.8|41565.8|41585.8|41565.8|41585.8|41565.8|4
1632135620000|2021-09-20 11:00:20|41583.9|41563.9|41573.9|41553.9|41583.9|41563.9|41573.9|41553.9|3
1632135630000|2021-09-20 11:00:30|41575.8|41555.8|41581.4|41561.4|41583.3|41563.3|41575.8|41555.8|3
1632135640000|2021-09-20 11:00:40|41582.7|41562.7|41580.8|41560.8|41585.8|41565.8|41580.8|41560.8|4
1632135650000|2021-09-20 11:00:50|41578.9|41558.9|41573.3|41553.3|41578.9|41558.9|41573.3|41553.3|0
1632135660000|2021-09-20 11:01:00|41575.8|41555.8|41575.8|41555.8|41575.8|41555.8|41575.8|41555.8|1
1632135670000|2021-09-20 11:01:10|41577.7|41557.7|41591.4|41571.4|41592.7|41572.7|41577.7|41557.7|46
1632135680000|2021-09-20 11:01:20|41592.7|41572.7|41600.8|41580.8|41600.8|41580.8|41592.7|41572.7|1
1632135690000|2021-09-20 11:01:30|41602.7|41582.7|41603.3|41583.3|41603.3|41583.3|41602.7|41582.7|1
1632135700000|2021-09-20 11:01:40|41605.2|41585.2|41598.3|41578.3|41605.2|41585.2|41593.9|41573.9|14
1632135710000|2021-09-20 11:01:50|41596.4|41576.4|41601.4|41581.4|41601.4|41581.4|41596.4|41576.4|1
1632135720000|2021-09-20 11:02:00|41603.9|41583.9|41610.8|41590.8|41610.8|41590.8|41603.9|41583.9|3
1632135730000|2021-09-20 11:02:10|41611.4|41591.4|41613.9|41593.9|41613.9|41593.9|41611.4|41591.4|3
1632135740000|2021-09-20 11:02:20|41612.1|41592.1|41616.4|41596.4|41616.4|41596.4|41611.4|41591.4|3
1632135750000|2021-09-20 11:02:30|41613.9|41593.9|41613.9|41593.9|41613.9|41593.9|41613.9|41593.9|2
1632135760000|2021-09-20 11:02:40|41608.9|41588.9|41608.9|41588.9|41608.9|41588.9|41608.9|41588.9|1
1632135770000|2021-09-20 11:02:50|||||||||8
1632135780000|2021-09-20 11:03:00|41610.8|41590.8|41621.4|41601.4|41623.3|41603.3|41610.8|41590.8|3
1632135790000|2021-09-20 11:03:10|41625.8|41605.8|41631.4|41611.4|41633.9|41613.9|41625.8|41605.8|21
1632135800000|2021-09-20 11:03:20|41630.8|41610.8|41631.4|41611.4|41631.4|41611.4|41628.9|41608.9|2
1632135810000|2021-09-20 11:03:30|41627.1|41607.1|41629.6|41609.6|41629.6|41609.6|41627.1|41607.1|3
1632135820000|2021-09-20 11:03:40|41630.8|41610.8|41623.9|41603.9|41630.8|41610.8|41623.9|41603.9|1
1632135830000|2021-09-20 11:03:50|41625.8|41605.8|41631.4|41611.4|41631.4|41611.4|41625.8|41605.8|3
1632135840000|2021-09-20 11:04:00|41638.3|41618.3|41638.3|41618.3|41638.3|41618.3|41638.3|41618.3|0
1632135850000|2021-09-20 11:04:10|41640.2|41620.2|41638.9|41618.9|41640.8|41620.8|41638.9|41618.9|3
1632135870000|2021-09-20 11:04:30|41636.4|41616.4|41621.4|41601.4|41636.4|41616.4|41621.4|41601.4|15
1632135880000|2021-09-20 11:04:40|41623.9|41603.9|41618.9|41598.9|41623.9|41603.9|41618.9|41598.9|0
1632135890000|2021-09-20 11:04:50|41620.8|41600.8|41620.8|41600.8|41620.8|41600.8|41620.8|41600.8|0
1632135900000|2021-09-20 11:05:00|41621.4|41601.4|41616.4|41596.4|41621.4|41601.4|41616.4|41596.4|11
1632135920000|2021-09-20 11:05:20|41614.6|41594.6|41611.4|41591.4|41614.6|41594.6|41610.2|41590.2|10
1632135930000|2021-09-20 11:05:30|41613.3|41593.3|41613.3|41593.3|41613.3|41593.3|41611.4|41591.4|3
1632135940000|2021-09-20 11:05:40|41611.4|41591.4|41611.4|41591.4|41613.9|41593.9|41611.4|41591.4|0
1632135950000|2021-09-20 11:05:50|41609.6|41589.6|41609.6|41589.6|41609.6|41589.6|41609.6|41589.6|1
1632135960000|2021-09-20 11:06:00|41608.9|41588.9|41609.6|41589.6|41611.4|41591.4|41606.4|41586.4|2
1632135970000|2021-09-20 11:06:10|41607.1|41587.1|41604.6|41584.6|41607.1|41587.1|41604.6|41584.6|3
1632135980000|2021-09-20 11:06:20|41607.1|41587.1|41608.9|41588.9|41608.9|41588.9|41607.1|41587.1|2
1632136000000|2021-09-20 11:06:40|41607.1|41587.1|41608.9|41588.9|41608.9|41588.9|41606.4|41586.4|0
1632136010000|2021-09-20 11:06:50|41606.4|41586.4|41604.6|41584.6|41606.4|41586.4|41604.6|41584.6|2
1632136020000|2021-09-20 11:07:00|41602.7|41582.7|41602.7|41582.7|41602.7|41582.7|41602.7|41582.7|1
1632136040000|2021-09-20 11:07:20|41600.8|41580.8|41595.2|41575.2|41600.8|41580.8|41595.2|41575.2|3
1632136050000|2021-09-20 11:07:30|41593.3|41573.3|41593.9|41573.9|41593.9|41573.9|41593.3|41573.3|4
1632136060000|2021-09-20 11:07:40|41598.9|41578.9|41600.8|41580.8|41600.8|41580.8|41598.9|41578.9|3
1632136070000|2021-09-20 11:07:50|41600.2|41580.2|41600.8|41580.8|41600.8|41580.8|41600.2|41580.2|6
1632136090000|2021-09-20 11:08:10|41603.3|41583.3|41603.3|41583.3|41603.3|41583.3|41603.3|41583.3|0
1632136100000|2021-09-20 11:08:20|41602.7|41582.7|41603.3|41583.3|41603.3|41583.3|41602.7|41582.7|7
1632136110000|2021-09-20 11:08:30|41600.8|41580.8|41600.8|41580.8|41600.8|41580.8|41600.8|41580.8|0
1632136120000|2021-09-20 11:08:40|41598.9|41578.9|41593.3|41573.3|41598.9|41578.9|41593.3|41573.3|1
1632136130000|2021-09-20 11:08:50|41590.8|41570.8|41590.8|41570.8|41592.7|41572.7|41590.8|41570.8|0
1632136140000|2021-09-20 11:09:00|41593.3|41573.3|41579.6|41559.6|41593.9|41573.9|41577.7|41557.7|14
1632136150000|2021-09-20 11:09:10|41578.9|41558.9|41580.8|41560.8|41580.8|41560.8|41578.9|41558.9|1
1632136160000|2021-09-20 11:09:20|41581.4|41561.4|41578.9|41558.9|41581.4|41561.4|41578.9|41558.9|1
1632136170000|2021-09-20 11:09:30|41577.1|41557.1|41578.9|41558.9|41578.9|41558.9|41576.4|41556.4|3
1632136180000|2021-09-20 11:09:40|41580.8|41560.8|41578.9|41558.9|41580.8|41560.8|41578.9|41558.9|1
1632136190000|2021-09-20 11:09:50|41577.1|41557.1|41580.8|41560.8|41580.8|41560.8|41577.1|41557.1|0
1632136200000|2021-09-20 11:10:00|41581.4|41561.4|41580.8|41560.8|41581.4|41561.4|41580.8|41560.8|7
1632136210000|2021-09-20 11:10:10|41581.4|41561.4|41578.9|41558.9|41581.4|41561.4|41578.9|41558.9|3
1632136220000|2021-09-20 11:10:20|41581.4|41561.4|41581.4|41561.4|41581.4|41561.4|41581.4|41561.4|1
1632136230000|2021-09-20 11:10:30|||||||||6
1632136240000|2021-09-20 11:10:40|41580.8|41560.8|41581.4|41561.4|41581.4|41561.4|41580.8|41560.8|1
1632136250000|2021-09-20 11:10:50|41583.9|41563.9|41592.7|41572.7|41592.7|41572.7|41583.9|41563.9|2
1632136260000|2021-09-20 11:11:00|41593.9|41573.9|41593.9|41573.9|41593.9|41573.9|41593.9|41573.9|3
1632136270000|2021-09-20 11:11:10|41592.1|41572.1|41591.4|41571.4|41593.9|41573.9|41591.4|41571.4|0
1632136280000|2021-09-20 11:11:20|41590.8|41570.8|41586.4|41566.4|41590.8|41570.8|41586.4|41566.4|0
1632136290000|2021-09-20 11:11:30|41585.8|41565.8|41583.3|41563.3|41585.8|41565.8|41583.3|41563.3|2
1632136300000|2021-09-20 11:11:40|41585.8|41565.8|41583.9|41563.9|41585.8|41565.8|41583.9|41563.9|2
1632136320000|2021-09-20 11:12:00|41586.4|41566.4|41588.3|41568.3|41588.3|41568.3|41586.4|41566.4|2
1632136330000|2021-09-20 11:12:10|||||||||1
1632136360000|2021-09-20 11:12:40|41587.7|41567.7|41585.8|41565.8|41588.3|41568.3|41585.8|41565.8|1
1632136370000|2021-09-20 11:12:50|41583.9|41563.9|41585.8|41565.8|41585.8|41565.8|41583.3|41563.3|1
1632136380000|2021-09-20 11:13:00|41583.3|41563.3|41583.3|41563.3|41583.3|41563.3|41581.4|41561.4|1
1632136390000|2021-09-20 11:13:10|41580.8|41560.8|41573.9|41553.9|41580.8|41560.8|41573.9|41553.9|6
1632136400000|2021-09-20 11:13:20|41576.4|41556.4|41575.8|41555.8|41578.3|41558.3|41575.8|41555.8|1
1632136410000|2021-09-20 11:13:30|41578.3|41558.3|41578.3|41558.3|41580.8|41560.8|41575.8|41555.8|7
1632136420000|2021-09-20 11:13:40|41576.4|41556.4|41575.8|41555.8|41580.8|41560.8|41575.8|41555.8|2
1632136430000|2021-09-20 11:13:50|41577.7|41557.7|41573.9|41553.9|41577.7|41557.7|41573.9|41553.9|6
1632136440000|2021-09-20 11:14:00|41570.8|41550.8|41568.3|41548.3|41570.8|41550.8|41567.7|41547.7|7
1632136460000|2021-09-20 11:14:20|41565.8|41545.8|41567.7|41547.7|41567.7|41547.7|41565.8|41545.8|0
1632136470000|2021-09-20 11:14:30|41568.3|41548.3|41570.8|41550.8|41570.8|41550.8|41568.3|41548.3|3
1632136480000|2021-09-20 11:14:40|41568.3|41548.3|41570.8|41550.8|41570.8|41550.8|41568.3|41548.3|3
1632136500000|2021-09-20 11:15:00|41573.3|41553.3|41573.3|41553.3|41573.3|41553.3|41573.3|41553.3|8
1632136510000|2021-09-20 11:15:10|41571.4|41551.4|41570.8|41550.8|41571.4|41551.4|41568.9|41548.9|7
1632136520000|2021-09-20 11:15:20|41569.6|41549.6|41565.8|41545.8|41570.8|41550.8|41565.8|41545.8|7
1632136530000|2021-09-20 11:15:30|41563.9|41543.9|41563.3|41543.3|41565.8|41545.8|41563.3|41543.3|0
1632136540000|2021-09-20 11:15:40|41565.8|41545.8|41568.3|41548.3|41568.3|41548.3|41565.8|41545.8|3
1632136550000|2021-09-20 11:15:50|||||||||1
1632136580000|2021-09-20 11:16:20|41572.7|41552.7|41572.7|41552.7|41572.7|41552.7|41572.7|41552.7|1
1632136590000|2021-09-20 11:16:30|41570.8|41550.8|41558.3|41538.3|41570.8|41550.8|41558.3|41538.3|12
1632136600000|2021-09-20 11:16:40|41557.7|41537.7|41553.3|41533.3|41558.3|41538.3|41553.3|41533.3|16
1632136610000|2021-09-20 11:16:50|41547.7|41527.7|41535.8|41515.8|41547.7|41527.7|41535.8|41515.8|21
1632136620000|2021-09-20 11:17:00|||||||||10
1632136630000|2021-09-20 11:17:10|41536.4|41516.4|41536.4|41516.4|41536.4|41516.4|41536.4|41516.4|1
1632136640000|2021-09-20 11:17:20|41538.3|41518.3|41533.3|41513.3|41538.3|41518.3|41533.3|41513.3|14
1632136650000|2021-09-20 11:17:30|41535.2|41515.2|41533.3|41513.3|41535.2|41515.2|41533.3|41513.3|3
1632136660000|2021-09-20 11:17:40|41532.7|41512.7|41531.4|41511.4|41533.3|41513.3|41530.8|41510.8|10
1632136670000|2021-09-20 11:17:50|41529.6|41509.6|41531.4|41511.4|41531.4|41511.4|41528.9|41508.9|3
1632136680000|2021-09-20 11:18:00|41533.3|41513.3|41537.7|41517.7|41537.7|41517.7|41533.3|41513.3|2
1632136690000|2021-09-20 11:18:10|41535.8|41515.8|41535.8|41515.8|41535.8|41515.8|41535.8|41515.8|3
1632136700000|2021-09-20 11:18:20|41533.9|41513.9|41533.3|41513.3|41533.9|41513.9|41533.3|41513.3|2
1632136710000|2021-09-20 11:18:30|41531.4|41511.4|41528.9|41508.9|41531.4|41511.4|41528.9|41508.9|2
1632136720000|2021-09-20 11:18:40|41526.4|41506.4|41515.8|41495.8|41526.4|41506.4|41512.1|41492.1|12
1632136730000|2021-09-20 11:18:50|41517.7|41497.7|41515.8|41495.8|41517.7|41497.7|41515.8|41495.8|1
1632136740000|2021-09-20 11:19:00|41518.9|41498.9|41517.1|41497.1|41518.9|41498.9|41517.1|41497.1|5
1632136750000|2021-09-20 11:19:10|41515.2|41495.2|41511.4|41491.4|41515.2|41495.2|41511.4|41491.4|3
1632136760000|2021-09-20 11:19:20|41513.3|41493.3|41512.7|41492.7|41521.4|41501.4|41512.1|41492.1|9
1632136770000|2021-09-20 11:19:30|41516.4|41496.4|41517.1|41497.1|41519.6|41499.6|41516.4|41496.4|7
1632136780000|2021-09-20 11:19:40|41514.6|41494.6|41512.7|41492.7|41514.6|41494.6|41512.7|41492.7|0
1632136790000|2021-09-20 11:19:50|41512.1|41492.1|41517.1|41497.1|41517.1|41497.1|41512.1|41492.1|12
1632136800000|2021-09-20 11:20:00|41528.9|41508.9|41529.6|41509.6|41531.4|41511.4|41528.9|41508.9|4
1632136810000|2021-09-20 11:20:10|41532.1|41512.1|41540.8|41520.8|41540.8|41520.8|41529.6|41509.6|8
1632136820000|2021-09-20 11:20:20|41552|41532|41557.1|41537.1|41557.7|41537.7|41552|41532|4
1632136830000|2021-09-20 11:20:30|||||||||2
1632136840000|2021-09-20 11:20:40|41555.2|41535.2|41552.1|41532.1|41555.2|41535.2|41552.1|41532.1|6
1632136850000|2021-09-20 11:20:50|41554.6|41534.6|41554.6|41534.6|41557.1|41537.1|41554.6|41534.6|1
1632136860000|2021-09-20 11:21:00|41552.7|41532.7|41562.1|41542.1|41562.1|41542.1|41552.7|41532.7|2
1632136870000|2021-09-20 11:21:10|41559.6|41539.6|41559.6|41539.6|41559.6|41539.6|41554.6|41534.6|6
1632136880000|2021-09-20 11:21:20|41561.4|41541.4|41569.6|41549.6|41572.1|41552.1|41561.4|41541.4|10
1632136890000|2021-09-20 11:21:30|||||||||1
1632136900000|2021-09-20 11:21:40|41567.1|41547.1|41567.1|41547.1|41567.1|41547.1|41567.1|41547.1|0
1632136910000|2021-09-20 11:21:50|41569.6|41549.6|41563.9|41543.9|41569.6|41549.6|41562.7|41542.7|2
1632136920000|2021-09-20 11:22:00|41564.6|41544.6|41564.6|41544.6|41564.6|41544.6|41562.1|41542.1|1
1632136930000|2021-09-20 11:22:10|41563.9|41543.9|41557.1|41537.1|41563.9|41543.9|41557.1|41537.1|8
1632136940000|2021-09-20 11:22:20|41563.9|41543.9|41579.6|41559.6|41579.6|41559.6|41563.9|41543.9|7
1632136950000|2021-09-20 11:22:30|41577.7|41557.7|41574.6|41554.6|41577.7|41557.7|41574.6|41554.6|1
1632136960000|2021-09-20 11:22:40|41578.9|41558.9|41587.1|41567.1|41587.1|41567.1|41578.9|41558.9|19
1632136970000|2021-09-20 11:22:50|41585.2|41565.2|41582.7|41562.7|41585.2|41565.2|41582.7|41562.7|5
1632136980000|2021-09-20 11:23:00|41582.1|41562.1|41579.6|41559.6|41582.1|41562.1|41579.6|41559.6|2
1632136990000|2021-09-20 11:23:10|41574.6|41554.6|41572.1|41552.1|41574.6|41554.6|41572.1|41552.1|2
1632137000000|2021-09-20 11:23:20|41573.9|41553.9|41572.1|41552.1|41574.6|41554.6|41572.1|41552.1|1
1632137010000|2021-09-20 11:23:30|41568.3|41548.3|41564.6|41544.6|41568.3|41548.3|41564.6|41544.6|4
1632137030000|2021-09-20 11:23:50|41562.1|41542.1|41595.2|41575.2|41599.6|41579.6|41562.1|41542.1|4
1632137040000|2021-09-20 11:24:00|41592.1|41572.1|41592.7|41572.7|41592.7|41572.7|41589.6|41569.6|19
1632137050000|2021-09-20 11:24:10|41595.2|41575.2|41594.6|41574.6|41595.2|41575.2|41594.6|41574.6|2
1632137060000|2021-09-20 11:24:20|41596.4|41576.4|41596.4|41576.4|41598.9|41578.9|41596.4|41576.4|6
1632137070000|2021-09-20 11:24:30|41594.6|41574.6|41594.6|41574.6|41596.4|41576.4|41592.1|41572.1|13
1632137080000|2021-09-20 11:24:40|41592.1|41572.1|41602.7|41582.7|41604.6|41584.6|41592.1|41572.1|8
1632137090000|2021-09-20 11:24:50|41606.4|41586.4|41606.4|41586.4|41606.4|41586.4|41606.4|41586.4|6
1632137100000|2021-09-20 11:25:00|41609.6|41589.6|41609.6|41589.6|41614.6|41594.6|41609.6|41589.6|18
1632137120000|2021-09-20 11:25:20|41607.1|41587.1|41604.6|41584.6|41609.6|41589.6|41604.6|41584.6|5
1632137130000|2021-09-20 11:25:30|41605.2|41585.2|41605.2|41585.2|41605.2|41585.2|41605.2|41585.2|1
1632137140000|2021-09-20 11:25:40|41604.6|41584.6|41602.7|41582.7|41604.6|41584.6|41602.7|41582.7|2
1632137150000|2021-09-20 11:25:50|41602.1|41582.1|41597.7|41577.7|41602.1|41582.1|41597.7|41577.7|4
1632137160000|2021-09-20 11:26:00|||||||||1
1632137170000|2021-09-20 11:26:10|41595.2|41575.2|41592.1|41572.1|41595.2|41575.2|41587.1|41567.1|9
1632137180000|2021-09-20 11:26:20|41593.9|41573.9|41590.8|41570.8|41595.8|41575.8|41590.8|41570.8|18
1632137190000|2021-09-20 11:26:30|41594.6|41574.6|41595.8|41575.8|41595.8|41575.8|41593.3|41573.3|6
1632137210000|2021-09-20 11:26:50|41593.3|41573.3|41595.8|41575.8|41595.8|41575.8|41593.3|41573.3|1
1632137220000|2021-09-20 11:27:00|41596.4|41576.4|41598.3|41578.3|41600.8|41580.8|41596.4|41576.4|5
1632137230000|2021-09-20 11:27:10|41598.9|41578.9|41600.8|41580.8|41600.8|41580.8|41598.9|41578.9|5
1632137240000|2021-09-20 11:27:20|41603.3|41583.3|41605.2|41585.2|41605.2|41585.2|41603.3|41583.3|6
1632137250000|2021-09-20 11:27:30|41606.4|41586.4|41623.3|41603.3|41623.3|41603.3|41606.4|41586.4|4
1632137260000|2021-09-20 11:27:40|41616.4|41596.4|41605.8|41585.8|41616.4|41596.4|41605.8|41585.8|18
1632137270000|2021-09-20 11:27:50|41608.3|41588.3|41605.8|41585.8|41608.3|41588.3|41605.8|41585.8|1
1632137280000|2021-09-20 11:28:00|41603.9|41583.9|41603.3|41583.3|41603.9|41583.9|41603.3|41583.3|2
1632137290000|2021-09-20 11:28:10|41600.8|41580.8|41600.8|41580.8|41600.8|41580.8|41600.8|41580.8|1
1632137300000|2021-09-20 11:28:20|41598.3|41578.3|41598.9|41578.9|41598.9|41578.9|41596.4|41576.4|2
1632137310000|2021-09-20 11:28:30|41601.4|41581.4|41598.3|41578.3|41601.4|41581.4|41598.3|41578.3|1
1632137320000|2021-09-20 11:28:40|41598.9|41578.9|41600.8|41580.8|41600.8|41580.8|41598.3|41578.3|3
1632137330000|2021-09-20 11:28:50|41598.3|41578.3|41595.8|41575.8|41598.3|41578.3|41595.8|41575.8|2
1632137340000|2021-09-20 11:29:00|41598.3|41578.3|41598.3|41578.3|41598.3|41578.3|41598.3|41578.3|3
1632137350000|2021-09-20 11:29:10|41593.9|41573.9|41593.3|41573.3|41593.9|41573.9|41586.4|41566.4|4
1632137360000|2021-09-20 11:29:20|41590.8|41570.8|41590.8|41570.8|41590.8|41570.8|41590.8|41570.8|1
1632137370000|2021-09-20 11:29:30|41593.3|41573.3|41593.3|41573.3|41593.3|41573.3|41592.7|41572.7|4
1632137390000|2021-09-20 11:29:50|41595.2|41575.2|41603.3|41583.3|41603.3|41583.3|41595.2|41575.2|3
1632137400000|2021-09-20 11:30:00|41600.8|41580.8|41600.8|41580.8|41601.4|41581.4|41600.8|41580.8|9
1632137410000|2021-09-20 11:30:10|41597.1|41577.1|41582.7|41562.7|41597.1|41577.1|41580.8|41560.8|13
1632137420000|2021-09-20 11:30:20|41583.3|41563.3|41602.7|41582.7|41602.7|41582.7|41583.3|41563.3|21
1632137430000|2021-09-20 11:30:30|41603.3|41583.3|41600.2|41580.2|41607.7|41587.7|41600.2|41580.2|13
1632137440000|2021-09-20 11:30:40|41595.8|41575.8|41576.4|41556.4|41595.8|41575.8|41576.4|41556.4|12
1632137450000|2021-09-20 11:30:50|41577.7|41557.7|41575.8|41555.8|41580.2|41560.2|41573.3|41553.3|17
1632137460000|2021-09-20 11:31:00|41577.7|41557.7|41602.7|41582.7|41602.7|41582.7|41577.7|41557.7|11
1632137470000|2021-09-20 11:31:10|41604.6|41584.6|41607.7|41587.7|41607.7|41587.7|41600.8|41580.8|29
1632137480000|2021-09-20 11:31:20|41605.8|41585.8|41605.2|41585.2|41607.7|41587.7|41602.7|41582.7|30
1632137490000|2021-09-20 11:31:30|41607.1|41587.1|41604.6|41584.6|41607.1|41587.1|41604.6|41584.6|12
1632137500000|2021-09-20 11:31:40|41605.2|41585.2|41602.7|41582.7|41605.2|41585.2|41602.7|41582.7|0
1632137510000|2021-09-20 11:31:50|41604.6|41584.6|41607.7|41587.7|41609.6|41589.6|41604.6|41584.6|26
1632137520000|2021-09-20 11:32:00|41607.1|41587.1|41639|41619|41639|41619|41607.1|41587.1|29
1632137530000|2021-09-20 11:32:10|41637.1|41617.1|41630.8|41610.8|41639.6|41619.6|41630.8|41610.8|63
1632137540000|2021-09-20 11:32:20|41632.7|41612.7|41633.3|41613.3|41635.2|41615.2|41628.3|41608.3|14
1632137550000|2021-09-20 11:32:30|41638.3|41618.3|41650.8|41630.8|41653.9|41633.9|41638.3|41618.3|36
1632137560000|2021-09-20 11:32:40|41645.8|41625.8|41638.3|41618.3|41645.8|41625.8|41638.3|41618.3|23
1632137570000|2021-09-20 11:32:50|41636.4|41616.4|41648.3|41628.3|41648.3|41628.3|41635.8|41615.8|6
1632137580000|2021-09-20 11:33:00|41650.2|41630.2|41672.7|41652.7|41672.7|41652.7|41650.2|41630.2|18
1632137590000|2021-09-20 11:33:10|41668.9|41648.9|41662.7|41642.7|41668.9|41648.9|41662.7|41642.7|12
1632137600000|2021-09-20 11:33:20|41663.3|41643.3|41673.3|41653.3|41673.3|41653.3|41663.3|41643.3|5
1632137610000|2021-09-20 11:33:30|41670.2|41650.2|41663.3|41643.3|41670.2|41650.2|41663.3|41643.3|38
1632137620000|2021-09-20 11:33:40|41658.3|41638.3|41658.9|41638.9|41660.8|41640.8|41658.3|41638.3|8
1632137630000|2021-09-20 11:33:50|41658.3|41638.3|41645.8|41625.8|41658.3|41638.3|41645.8|41625.8|9
1632137640000|2021-09-20 11:34:00|41646.4|41626.4|41661.4|41641.4|41665.8|41645.8|41646.4|41626.4|30
1632137650000|2021-09-20 11:34:10|41656.4|41636.4|41638.3|41618.3|41656.4|41636.4|41638.3|41618.3|16
1632137660000|2021-09-20 11:34:20|41636.4|41616.4|41638.3|41618.3|41640.8|41620.8|41630.8|41610.8|26
1632137670000|2021-09-20 11:34:30|41636.4|41616.4|41650.8|41630.8|41652.7|41632.7|41635.8|41615.8|17
1632137680000|2021-09-20 11:34:40|41649.6|41629.6|41686.5|41666.5|41686.5|41666.5|41649.6|41629.6|66
1632137690000|2021-09-20 11:34:50|41689|41669|41689.6|41669.6|41692.1|41672.1|41687.1|41667.1|42
1632137700000|2021-09-20 11:35:00|41691.5|41671.5|41684|41664|41691.5|41671.5|41682.1|41662.1|18
1632137710000|2021-09-20 11:35:10|41686.5|41666.5|41674.6|41654.6|41686.5|41666.5|41674.6|41654.6|17
1632137720000|2021-09-20 11:35:20|41672.7|41652.7|41679|41659|41679|41659|41665.2|41645.2|12
1632137730000|2021-09-20 11:35:30|41677.1|41657.1|41674.6|41654.6|41677.1|41657.1|41669.6|41649.6|22
1632137740000|2021-09-20 11:35:40|41672.7|41652.7|41677.1|41657.1|41679.6|41659.6|41672.1|41652.1|7
1632137750000|2021-09-20 11:35:50|41679|41659|41675.8|41655.8|41685.3|41665.3|41675.8|41655.8|18
1632137760000|2021-09-20 11:36:00|41673.9|41653.9|41664.6|41644.6|41673.9|41653.9|41659.6|41639.6|17
1632137770000|2021-09-20 11:36:10|41662.1|41642.1|41671.5|41651.5|41671.5|41651.5|41659.6|41639.6|17
1632137780000|2021-09-20 11:36:20|41672.7|41652.7|41679.6|41659.6|41679.6|41659.6|41672.7|41652.7|8
1632137790000|2021-09-20 11:36:30|41682.1|41662.1|41680.2|41660.2|41682.1|41662.1|41677.7|41657.7|3
1632137800000|2021-09-20 11:36:40|41680.8|41660.8|41682.7|41662.7|41682.7|41662.7|41676.4|41656.4|9
1632137810000|2021-09-20 11:36:50|41683.3|41663.3|41674.6|41654.6|41683.3|41663.3|41672.7|41652.7|12
1632137820000|2021-09-20 11:37:00|41672.7|41652.7|41673.9|41653.9|41673.9|41653.9|41668.3|41648.3|18
1632137830000|2021-09-20 11:37:10|41672.7|41652.7|41690.2|41670.2|41690.2|41670.2|41670.2|41650.2|15
1632137840000|2021-09-20 11:37:20|41692.7|41672.7|41705.2|41685.2|41708.3|41688.3|41692.7|41672.7|12
1632137850000|2021-09-20 11:37:30|41702.1|41682.1|41699.6|41679.6|41702.1|41682.1|41699.6|41679.6|5
1632137860000|2021-09-20 11:37:40|41702.1|41682.1|41704.6|41684.6|41704.6|41684.6|41702.1|41682.1|11
1632137870000|2021-09-20 11:37:50|41699.6|41679.6|41706.5|41686.5|41706.5|41686.5|41699.6|41679.6|5
1632137880000|2021-09-20 11:38:00|41710.3|41690.3|41712.1|41692.1|41712.1|41692.1|41703.3|41683.3|19
1632137890000|2021-09-20 11:38:10|41707.1|41687.1|41707.1|41687.1|41707.1|41687.1|41707.1|41687.1|3
1632137900000|2021-09-20 11:38:20|41704.6|41684.6|41709.6|41689.6|41709.6|41689.6|41704.6|41684.6|5
1632137910000|2021-09-20 11:38:30|41704.6|41684.6|41704.6|41684.6|41704.6|41684.6|41704.6|41684.6|2
1632137920000|2021-09-20 11:38:40|41710.3|41690.3|41719|41699|41719|41699|41709.6|41689.6|23
1632137930000|2021-09-20 11:38:50|||||||||2
1632137940000|2021-09-20 11:39:00|41719.6|41699.6|41719|41699|41719.6|41699.6|41719|41699|4
1632137950000|2021-09-20 11:39:10|||||||||1
1632137960000|2021-09-20 11:39:20|41719.6|41699.6|41725.2|41705.2|41725.2|41705.2|41719.6|41699.6|11
1632137970000|2021-09-20 11:39:30|41725.8|41705.8|41727.7|41707.7|41727.7|41707.7|41725.2|41705.2|3
1632137980000|2021-09-20 11:39:40|41727.1|41707.1|41725.8|41705.8|41727.1|41707.1|41725.2|41705.2|4
1632137990000|2021-09-20 11:39:50|41727.1|41707.1|41730.2|41710.2|41730.2|41710.2|41727.1|41707.1|4
1632138000000|2021-09-20 11:40:00|41734.6|41714.6|41727.1|41707.1|41736.5|41716.5|41727.1|41707.1|25
1632138010000|2021-09-20 11:40:10|41725.2|41705.2|41717.7|41697.7|41725.2|41705.2|41717.7|41697.7|3
1632138020000|2021-09-20 11:40:20|41717.1|41697.1|41717.1|41697.1|41717.1|41697.1|41712.7|41692.7|8
1632138030000|2021-09-20 11:40:30|41712.7|41692.7|41717.1|41697.1|41717.1|41697.1|41712.7|41692.7|3
1632138040000|2021-09-20 11:40:40|41714.6|41694.6|41712.1|41692.1|41722.1|41702.1|41712.1|41692.1|5
1632138050000|2021-09-20 11:40:50|41709.6|41689.6|41694.6|41674.6|41709.6|41689.6|41694.6|41674.6|17
1632138060000|2021-09-20 11:41:00|41694|41674|41704.6|41684.6|41706.5|41686.5|41694|41674|14
1632138070000|2021-09-20 11:41:10|41702.7|41682.7|41680.2|41660.2|41702.7|41682.7|41680.2|41660.2|7
1632138080000|2021-09-20 11:41:20|41677.7|41657.7|41677.1|41657.1|41679.6|41659.6|41674.6|41654.6|4
1632138090000|2021-09-20 11:41:30|41674.6|41654.6|41667.7|41647.7|41674.6|41654.6|41667.1|41647.1|6
1632138100000|2021-09-20 11:41:40|41667.1|41647.1|41667.1|41647.1|41669.6|41649.6|41667.1|41647.1|7
1632138110000|2021-09-20 11:41:50|41666.5|41646.5|41640.8|41620.8|41666.5|41646.5|41638.9|41618.9|17
1632138120000|2021-09-20 11:42:00|41635.8|41615.8|41625.8|41605.8|41635.8|41615.8|41625.8|41605.8|7
1632138130000|2021-09-20 11:42:10|41623.9|41603.9|41623.3|41603.3|41623.9|41603.9|41620.8|41600.8|4
1632138140000|2021-09-20 11:42:20|41629.6|41609.6|41629.6|41609.6|41629.6|41609.6|41629.6|41609.6|6
1632138150000|2021-09-20 11:42:30|41630.2|41610.2|41640.2|41620.2|41640.2|41620.2|41630.2|41610.2|16
1632138160000|2021-09-20 11:42:40|41642.7|41622.7|41645.8|41625.8|41649.6|41629.6|41642.7|41622.7|8
1632138170000|2021-09-20 11:42:50|41647.7|41627.7|41645.2|41625.2|41650.8|41630.8|41645.2|41625.2|9
1632138180000|2021-09-20 11:43:00|41640.8|41620.8|41638.3|41618.3|41640.8|41620.8|41638.3|41618.3|10
1632138190000|2021-09-20 11:43:10|41640.8|41620.8|41640.8|41620.8|41640.8|41620.8|41640.8|41620.8|1
1632138200000|2021-09-20 11:43:20|||||||||2
1632138210000|2021-09-20 11:43:30|41638.3|41618.3|41642.7|41622.7|41642.7|41622.7|41638.3|41618.3|12
1632138230000|2021-09-20 11:43:50|41644.6|41624.6|41645.8|41625.8|41647.7|41627.7|41644.6|41624.6|0
1632138240000|2021-09-20 11:44:00|41645.2|41625.2|41649.6|41629.6|41649.6|41629.6|41645.2|41625.2|3
1632138250000|2021-09-20 11:44:10|41647.7|41627.7|41647.7|41627.7|41647.7|41627.7|41647.7|41627.7|5
1632138260000|2021-09-20 11:44:20|41652.7|41632.7|41655.8|41635.8|41655.8|41635.8|41652.7|41632.7|2
1632138270000|2021-09-20 11:44:30|41657.7|41637.7|41650.8|41630.8|41658.3|41638.3|41650.8|41630.8|9
1632138280000|2021-09-20 11:44:40|41648.3|41628.3|41648.3|41628.3|41648.3|41628.3|41648.3|41628.3|2
1632138290000|2021-09-20 11:44:50|41645.8|41625.8|41640.8|41620.8|41645.8|41625.8|41640.8|41620.8|9
1632138300000|2021-09-20 11:45:00|41638.3|41618.3|41638.3|41618.3|41638.3|41618.3|41638.3|41618.3|0
1632138310000|2021-09-20 11:45:10|41635.8|41615.8|41635.8|41615.8|41635.8|41615.8|41635.8|41615.8|2
1632138320000|2021-09-20 11:45:20|41635.2|41615.2|41635.8|41615.8|41635.8|41615.8|41633.3|41613.3|4
1632138330000|2021-09-20 11:45:30|41633.9|41613.9|41631.4|41611.4|41633.9|41613.9|41631.4|41611.4|0
1632138340000|2021-09-20 11:45:40|41630.8|41610.8|41630.8|41610.8|41630.8|41610.8|41630.8|41610.8|0
1632138350000|2021-09-20 11:45:50|41625.9|41605.9|41617.7|41597.7|41625.9|41605.9|41617.7|41597.7|1
1632138360000|2021-09-20 11:46:00|41620.8|41600.8|41615.8|41595.8|41620.8|41600.8|41615.8|41595.8|3
1632138370000|2021-09-20 11:46:10|41613.3|41593.3|41618.3|41598.3|41618.3|41598.3|41613.3|41593.3|5
1632138380000|2021-09-20 11:46:20|41618.9|41598.9|41615.8|41595.8|41618.9|41598.9|41615.8|41595.8|1
1632138390000|2021-09-20 11:46:30|41617.7|41597.7|41615.8|41595.8|41618.3|41598.3|41615.8|41595.8|6
1632138400000|2021-09-20 11:46:40|41613.9|41593.9|41615.8|41595.8|41617.7|41597.7|41613.9|41593.9|4
1632138410000|2021-09-20 11:46:50|41618.3|41598.3|41620.8|41600.8|41620.8|41600.8|41616.4|41596.4|0
1632138420000|2021-09-20 11:47:00|41622.7|41602.7|41623.3|41603.3|41625.8|41605.8|41620.8|41600.8|1
1632138430000|2021-09-20 11:47:10|41625.2|41605.2|41634.6|41614.6|41634.6|41614.6|41625.2|41605.2|8
1632138440000|2021-09-20 11:47:20|41640.2|41620.2|41645.8|41625.8|41645.8|41625.8|41640.2|41620.2|7
1632138450000|2021-09-20 11:47:30|41648.3|41628.3|41645.8|41625.8|41648.3|41628.3|41645.8|41625.8|1
1632138460000|2021-09-20 11:47:40|41647.7|41627.7|41645.8|41625.8|41648.3|41628.3|41645.8|41625.8|6
1632138470000|2021-09-20 11:47:50|41643.3|41623.3|41643.3|41623.3|41645.2|41625.2|41643.3|41623.3|0
1632138480000|2021-09-20 11:48:00|41645.8|41625.8|41642.7|41622.7|41648.3|41628.3|41640.8|41620.8|17
1632138490000|2021-09-20 11:48:10|41645.8|41625.8|41657.1|41637.1|41657.1|41637.1|41645.8|41625.8|6
1632138500000|2021-09-20 11:48:20|41660.2|41640.2|41660.2|41640.2|41660.2|41640.2|41660.2|41640.2|3
1632138510000|2021-09-20 11:48:30|41662.1|41642.1|41665.8|41645.8|41668.3|41648.3|41662.1|41642.1|5
1632138520000|2021-09-20 11:48:40|41663.9|41643.9|41663.3|41643.3|41665.8|41645.8|41663.3|41643.3|3
1632138530000|2021-09-20 11:48:50|41661.4|41641.4|41661.4|41641.4|41661.4|41641.4|41661.4|41641.4|0
1632138540000|2021-09-20 11:49:00|41662.7|41642.7|41653.3|41633.3|41663.3|41643.3|41653.3|41633.3|7
1632138550000|2021-09-20 11:49:10|41650.8|41630.8|41653.3|41633.3|41653.3|41633.3|41650.8|41630.8|3
1632138560000|2021-09-20 11:49:20|41650.8|41630.8|41655.2|41635.2|41655.2|41635.2|41650.8|41630.8|2
1632138570000|2021-09-20 11:49:30|41653.3|41633.3|41635.8|41615.8|41653.3|41633.3|41635.8|41615.8|9
1632138590000|2021-09-20 11:49:50|41638.3|41618.3|41635.8|41615.8|41640.8|41620.8|41635.8|41615.8|4
1632138600000|2021-09-20 11:50:00|41633.9|41613.9|41633.3|41613.3|41633.9|41613.9|41630.8|41610.8|6
1632138610000|2021-09-20 11:50:10|41635.8|41615.8|41630.8|41610.8|41635.8|41615.8|41630.8|41610.8|3
1632138620000|2021-09-20 11:50:20|41632.7|41612.7|41635.8|41615.8|41638.3|41618.3|41632.7|41612.7|8
1632138630000|2021-09-20 11:50:30|41639.6|41619.6|41642.7|41622.7|41642.7|41622.7|41635.8|41615.8|2
1632138640000|2021-09-20 11:50:40|41640.8|41620.8|41643.3|41623.3|41643.3|41623.3|41638.3|41618.3|19
1632138650000|2021-09-20 11:50:50|41641.4|41621.4|41640.8|41620.8|41643.3|41623.3|41640.8|41620.8|5
1632138660000|2021-09-20 11:51:00|41642.7|41622.7|41643.3|41623.3|41643.3|41623.3|41638.3|41618.3|5
1632138670000|2021-09-20 11:51:10|41640.8|41620.8|41645.8|41625.8|41645.8|41625.8|41638.3|41618.3|10
1632138680000|2021-09-20 11:51:20|||||||||2
1632138690000|2021-09-20 11:51:30|41643.3|41623.3|41645.8|41625.8|41645.8|41625.8|41643.3|41623.3|0
1632138700000|2021-09-20 11:51:40|41645.2|41625.2|41643.9|41623.9|41645.8|41625.8|41643.3|41623.3|2
1632138710000|2021-09-20 11:51:50|41641.4|41621.4|41641.4|41621.4|41641.4|41621.4|41641.4|41621.4|2
1632138720000|2021-09-20 11:52:00|41640.8|41620.8|41640.8|41620.8|41640.8|41620.8|41640.8|41620.8|0
1632138730000|2021-09-20 11:52:10|41639.6|41619.6|41623.3|41603.3|41639.6|41619.6|41623.3|41603.3|10
1632138740000|2021-09-20 11:52:20|41612.7|41592.7|41597.7|41577.7|41612.7|41592.7|41597.7|41577.7|26
1632138750000|2021-09-20 11:52:30|41600.2|41580.2|41600.2|41580.2|41600.2|41580.2|41597.7|41577.7|3
1632138760000|2021-09-20 11:52:40|41602.1|41582.1|41600.2|41580.2|41602.1|41582.1|41600.2|41580.2|5
1632138770000|2021-09-20 11:52:50|41599.6|41579.6|41578.3|41558.3|41599.6|41579.6|41575.8|41555.8|7
1632138780000|2021-09-20 11:53:00|41575.8|41555.8|41570.8|41550.8|41575.8|41555.8|41570.8|41550.8|8
1632138790000|2021-09-20 11:53:10|41572.7|41552.7|41570.8|41550.8|41572.7|41552.7|41570.8|41550.8|6
1632138800000|2021-09-20 11:53:20|41567|41547|41558.9|41538.9|41567|41547|41558.3|41538.3|6
1632138810000|2021-09-20 11:53:30|41558.3|41538.3|41565.8|41545.8|41565.8|41545.8|41558.3|41538.3|4
1632138820000|2021-09-20 11:53:40|41567.7|41547.7|41565.8|41545.8|41568.3|41548.3|41565.8|41545.8|5
1632138830000|2021-09-20 11:53:50|41562.7|41542.7|41560.8|41540.8|41562.7|41542.7|41560.2|41540.2|7
1632138870000|2021-09-20 11:54:30|41555.8|41535.8|41550.8|41530.8|41555.8|41535.8|41550.8|41530.8|8
1632138880000|2021-09-20 11:54:40|41548.3|41528.3|41555.8|41535.8|41555.8|41535.8|41548.3|41528.3|7
1632138890000|2021-09-20 11:54:50|41553.3|41533.3|41553.3|41533.3|41553.3|41533.3|41550.8|41530.8|0
1632138900000|2021-09-20 11:55:00|41551.4|41531.4|41535.8|41515.8|41553.3|41533.3|41535.8|41515.8|10
1632138910000|2021-09-20 11:55:10|41537.7|41517.7|41522|41502|41540.8|41520.8|41522|41502|12
1632138920000|2021-09-20 11:55:20|41523.9|41503.9|41522.7|41502.7|41525.8|41505.8|41511.4|41491.4|13
1632138930000|2021-09-20 11:55:30|41520.2|41500.2|41515.8|41495.8|41520.2|41500.2|41513.3|41493.3|8
1632138940000|2021-09-20 11:55:40|41517.7|41497.7|41520.2|41500.2|41520.2|41500.2|41515.8|41495.8|11
1632138950000|2021-09-20 11:55:50|41522.1|41502.1|41522.7|41502.7|41524.6|41504.6|41522.1|41502.1|8
1632138960000|2021-09-20 11:56:00|41521.4|41501.4|41525.2|41505.2|41525.2|41505.2|41521.4|41501.4|3
1632138970000|2021-09-20 11:56:10|41527.1|41507.1|41525.2|41505.2|41527.7|41507.7|41525.2|41505.2|5
1632138980000|2021-09-20 11:56:20|41523.3|41503.3|41525.2|41505.2|41525.2|41505.2|41523.3|41503.3|7
1632138990000|2021-09-20 11:56:30|41523.3|41503.3|41515.8|41495.8|41523.3|41503.3|41515.8|41495.8|2
1632139000000|2021-09-20 11:56:40|41515.2|41495.2|41527.8|41507.8|41530.9|41510.9|41515.2|41495.2|72
1632139010000|2021-09-20 11:56:50|41528.4|41508.4|41532.8|41512.8|41532.8|41512.8|41528.4|41508.4|5
1632139020000|2021-09-20 11:57:00|41530.9|41510.9|41532.8|41512.8|41532.8|41512.8|41530.9|41510.9|6
1632139030000|2021-09-20 11:57:10|41532.1|41512.1|41527.8|41507.8|41532.1|41512.1|41527.8|41507.8|2
1632139040000|2021-09-20 11:57:20|41523.4|41503.4|41526.5|41506.5|41526.5|41506.5|41523.4|41503.4|4
1632139050000|2021-09-20 11:57:30|41533.4|41513.4|41532.8|41512.8|41533.4|41513.4|41530.9|41510.9|7
1632139060000|2021-09-20 11:57:40|41534.6|41514.6|41532.8|41512.8|41535.3|41515.3|41532.8|41512.8|13
1632139070000|2021-09-20 11:57:50|41534.6|41514.6|41532.8|41512.8|41535.3|41515.3|41532.8|41512.8|4
1632139080000|2021-09-20 11:58:00|41530.9|41510.9|41525.9|41505.9|41530.9|41510.9|41525.9|41505.9|5
1632139090000|2021-09-20 11:58:10|41526.5|41506.5|41524|41504|41526.5|41506.5|41524|41504|3
1632139100000|2021-09-20 11:58:20|41522.1|41502.1|41509|41489|41522.1|41502.1|41509|41489|6
1632139110000|2021-09-20 11:58:30|41511.5|41491.5|41519|41499|41519|41499|41511.5|41491.5|7
1632139120000|2021-09-20 11:58:40|41519.6|41499.6|41519.6|41499.6|41519.6|41499.6|41515.2|41495.2|4
1632139130000|2021-09-20 11:58:50|41519|41499|41514.6|41494.6|41519.6|41499.6|41514.6|41494.6|10
1632139140000|2021-09-20 11:59:00|41512.7|41492.7|41517.1|41497.1|41517.1|41497.1|41512.7|41492.7|2
1632139150000|2021-09-20 11:59:10|41515.2|41495.2|41507.1|41487.1|41519|41499|41507.1|41487.1|3
1632139160000|2021-09-20 11:59:20|41505.2|41485.2|41510.9|41490.9|41511.5|41491.5|41504.6|41484.6|6
1632139170000|2021-09-20 11:59:30|41509|41489|41490.2|41470.2|41509.6|41489.6|41490.2|41470.2|14
1632139180000|2021-09-20 11:59:40|41489.6|41469.6|41492.1|41472.1|41494|41474|41489.6|41469.6|7
1632139190000|2021-09-20 11:59:50|41489.6|41469.6|41489.6|41469.6|41494.6|41474.6|41489.6|41469.6|8
1632139200000|2021-09-20 12:00:00|41487.1|41467.1|41484.6|41464.6|41489|41469|41479.6|41459.6|25
1632139210000|2021-09-20 12:00:10|41482.1|41462.1|41492.1|41472.1|41492.1|41472.1|41474.6|41454.6|27
1632139220000|2021-09-20 12:00:20|41493.4|41473.4|41499.6|41479.6|41499.6|41479.6|41492.1|41472.1|18
1632139230000|2021-09-20 12:00:30|41499|41479|41480.2|41460.2|41499.6|41479.6|41480.2|41460.2|11
1632139240000|2021-09-20 12:00:40|41479.6|41459.6|41469.6|41449.6|41479.6|41459.6|41469.6|41449.6|4
1632139250000|2021-09-20 12:00:50|41467.7|41447.7|41472.1|41452.1|41472.1|41452.1|41460.2|41440.2|28
1632139260000|2021-09-20 12:01:00|41469.6|41449.6|41467.1|41447.1|41469.6|41449.6|41464.6|41444.6|9
1632139270000|2021-09-20 12:01:10|41464.6|41444.6|41464.6|41444.6|41464.6|41444.6|41460.2|41440.2|11
1632139280000|2021-09-20 12:01:20|41466.5|41446.5|41467.1|41447.1|41469.6|41449.6|41466.5|41446.5|2
1632139290000|2021-09-20 12:01:30|41464.6|41444.6|41471.5|41451.5|41472.1|41452.1|41464.6|41444.6|13
1632139300000|2021-09-20 12:01:40|41474.6|41454.6|41477.1|41457.1|41477.1|41457.1|41472.1|41452.1|12
1632139310000|2021-09-20 12:01:50|41472.1|41452.1|41477.1|41457.1|41477.1|41457.1|41469.6|41449.6|40
1632139320000|2021-09-20 12:02:00|41475.2|41455.2|41474.6|41454.6|41475.2|41455.2|41472.1|41452.1|4
1632139330000|2021-09-20 12:02:10|41474|41454|41477.1|41457.1|41477.1|41457.1|41472.1|41452.1|1
1632139340000|2021-09-20 12:02:20|41479.6|41459.6|41492.1|41472.1|41492.1|41472.1|41479.6|41459.6|13
1632139350000|2021-09-20 12:02:30|41494.6|41474.6|41505.3|41485.3|41505.3|41485.3|41492.7|41472.7|14
1632139360000|2021-09-20 12:02:40|41507.1|41487.1|41522.1|41502.1|41522.1|41502.1|41505.3|41485.3|32
1632139370000|2021-09-20 12:02:50|41522.8|41502.8|41543.4|41523.4|41543.4|41523.4|41522.8|41502.8|12
1632139380000|2021-09-20 12:03:00|41545.3|41525.3|41548.4|41528.4|41553.4|41533.4|41545.3|41525.3|11
1632139390000|2021-09-20 12:03:10|41546.5|41526.5|41543.4|41523.4|41548.4|41528.4|41543.4|41523.4|8
1632139400000|2021-09-20 12:03:20|41541.5|41521.5|41534|41514|41543.4|41523.4|41534|41514|7
1632139410000|2021-09-20 12:03:30|41532.8|41512.8|41530.9|41510.9|41532.8|41512.8|41528.4|41508.4|2
1632139420000|2021-09-20 12:03:40|41528.4|41508.4|41519.6|41499.6|41530.9|41510.9|41519.6|41499.6|27
1632139430000|2021-09-20 12:03:50|41519|41499|41524|41504|41524|41504|41514.6|41494.6|16
1632139440000|2021-09-20 12:04:00|41524.6|41504.6|41514.6|41494.6|41524.6|41504.6|41512.1|41492.1|6
1632139450000|2021-09-20 12:04:10|41512.1|41492.1|41492.1|41472.1|41512.1|41492.1|41492.1|41472.1|11
1632139460000|2021-09-20 12:04:20|41494|41474|41495.2|41475.2|41497.1|41477.1|41492.7|41472.7|7
1632139470000|2021-09-20 12:04:30|41492.1|41472.1|41484.6|41464.6|41492.1|41472.1|41484.6|41464.6|7
1632139480000|2021-09-20 12:04:40|41482.7|41462.7|41504.6|41484.6|41507.1|41487.1|41482.1|41462.1|17
1632139490000|2021-09-20 12:04:50|41502.7|41482.7|41490.2|41470.2|41502.7|41482.7|41490.2|41470.2|5
1632139500000|2021-09-20 12:05:00|41489.6|41469.6|41482.1|41462.1|41489.6|41469.6|41480.2|41460.2|9
1632139510000|2021-09-20 12:05:10|41479.6|41459.6|41487.1|41467.1|41487.1|41467.1|41479.6|41459.6|9
1632139520000|2021-09-20 12:05:20|41489.6|41469.6|41485.2|41465.2|41489.6|41469.6|41482.1|41462.1|13
1632139530000|2021-09-20 12:05:30|41482.1|41462.1|41482.7|41462.7|41484.6|41464.6|41480.2|41460.2|7
1632139540000|2021-09-20 12:05:40|41479.6|41459.6|41479.6|41459.6|41479.6|41459.6|41479.6|41459.6|4
1632139550000|2021-09-20 12:05:50|41481.5|41461.5|41484.6|41464.6|41484.6|41464.6|41481.5|41461.5|3
1632139560000|2021-09-20 12:06:00|41489|41469|41498.4|41478.4|41498.4|41478.4|41484.6|41464.6|5
1632139570000|2021-09-20 12:06:10|41494.6|41474.6|41494.6|41474.6|41497.1|41477.1|41494.6|41474.6|2
1632139580000|2021-09-20 12:06:20|41492.7|41472.7|41499.6|41479.6|41509.6|41489.6|41492.7|41472.7|15
1632139590000|2021-09-20 12:06:30|||||||||1
1632139600000|2021-09-20 12:06:40|41497.1|41477.1|41500.9|41480.9|41500.9|41480.9|41497.1|41477.1|22
1632139610000|2021-09-20 12:06:50|41503.4|41483.4|41510.9|41490.9|41510.9|41490.9|41503.4|41483.4|9
1632139620000|2021-09-20 12:07:00|41513.4|41493.4|41515.9|41495.9|41515.9|41495.9|41513.4|41493.4|2
1632139630000|2021-09-20 12:07:10|41515.3|41495.3|41513.4|41493.4|41515.9|41495.9|41513.4|41493.4|7
1632139640000|2021-09-20 12:07:20|41515.3|41495.3|41510.9|41490.9|41515.9|41495.9|41510.9|41490.9|4
1632139650000|2021-09-20 12:07:30|41513.4|41493.4|41510.9|41490.9|41513.4|41493.4|41510.9|41490.9|4
1632139660000|2021-09-20 12:07:40|41527.1|41507.1|41527.1|41507.1|41527.1|41507.1|41527.1|41507.1|8
1632139670000|2021-09-20 12:07:50|41529|41509|41545.9|41525.9|41545.9|41525.9|41529|41509|7
1632139680000|2021-09-20 12:08:00|41548.4|41528.4|41557.8|41537.8|41557.8|41537.8|41548.4|41528.4|6
1632139690000|2021-09-20 12:08:10|41559.6|41539.6|41560.3|41540.3|41562.1|41542.1|41559.6|41539.6|8
1632139700000|2021-09-20 12:08:20|41557.8|41537.8|41539.6|41519.6|41557.8|41537.8|41539.6|41519.6|13
1632139710000|2021-09-20 12:08:30|41539|41519|41533.4|41513.4|41539|41519|41528.4|41508.4|2
1632139720000|2021-09-20 12:08:40|41530.9|41510.9|41528.4|41508.4|41530.9|41510.9|41528.4|41508.4|3
1632139730000|2021-09-20 12:08:50|41525.9|41505.9|41501.5|41481.5|41525.9|41505.9|41501.5|41481.5|9
1632139740000|2021-09-20 12:09:00|41500.9|41480.9|41500.9|41480.9|41503.4|41483.4|41500.9|41480.9|6
1632139750000|2021-09-20 12:09:10|41498.4|41478.4|41494|41474|41498.4|41478.4|41494|41474|3
1632139760000|2021-09-20 12:09:20|41497.8|41477.8|41505.9|41485.9|41505.9|41485.9|41497.8|41477.8|14
1632139770000|2021-09-20 12:09:30|41508.4|41488.4|41505.9|41485.9|41510.9|41490.9|41505.9|41485.9|5
1632139780000|2021-09-20 12:09:40|41503.4|41483.4|41500.9|41480.9|41503.4|41483.4|41500.9|41480.9|2
1632139790000|2021-09-20 12:09:50|41495.9|41475.9|41494|41474|41495.9|41475.9|41492.1|41472.1|19
1632139800000|2021-09-20 12:10:00|41497.8|41477.8|41520.9|41500.9|41530.9|41510.9|41491.5|41471.5|51
1632139810000|2021-09-20 12:10:10|41518.4|41498.4|41503.4|41483.4|41520.9|41500.9|41503.4|41483.4|22
1632139820000|2021-09-20 12:10:20|41500.9|41480.9|41488.4|41468.4|41500.9|41480.9|41483.4|41463.4|22
1632139830000|2021-09-20 12:10:30|41485.9|41465.9|41460.9|41440.9|41488.4|41468.4|41458.4|41438.4|35
1632139840000|2021-09-20 12:10:40|41461.5|41441.5|41480.9|41460.9|41480.9|41460.9|41461.5|41441.5|14
1632139850000|2021-09-20 12:10:50|41478.4|41458.4|41487.8|41467.8|41490.3|41470.3|41478.4|41458.4|12
1632139860000|2021-09-20 12:11:00|41489.6|41469.6|41490.3|41470.3|41492.1|41472.1|41487.8|41467.8|6
1632139870000|2021-09-20 12:11:10|41487.8|41467.8|41478.4|41458.4|41487.8|41467.8|41474|41454|6
1632139880000|2021-09-20 12:11:20|41480.3|41460.3|41478.4|41458.4|41480.9|41460.9|41478.4|41458.4|1
1632139890000|2021-09-20 12:11:30|41473.4|41453.4|41463.4|41443.4|41473.4|41453.4|41463.4|41443.4|6
1632139900000|2021-09-20 12:11:40|41465.9|41445.9|41472.8|41452.8|41472.8|41452.8|41465.9|41445.9|7
1632139910000|2021-09-20 12:11:50|41470.9|41450.9|41477.8|41457.8|41477.8|41457.8|41470.3|41450.3|16
1632139920000|2021-09-20 12:12:00|41482.8|41462.8|41499.6|41479.6|41499.6|41479.6|41482.8|41462.8|13
1632139930000|2021-09-20 12:12:10|41500.3|41480.3|41503.4|41483.4|41505.3|41485.3|41500.3|41480.3|8
1632139940000|2021-09-20 12:12:20|41505.3|41485.3|41513.4|41493.4|41513.4|41493.4|41505.3|41485.3|7
1632139950000|2021-09-20 12:12:30|41515.3|41495.3|41525.3|41505.3|41527.1|41507.1|41515.3|41495.3|7
1632139960000|2021-09-20 12:12:40|41527.1|41507.1|41537.8|41517.8|41537.8|41517.8|41527.1|41507.1|8
1632139970000|2021-09-20 12:12:50|41540.3|41520.3|41537.8|41517.8|41540.3|41520.3|41537.8|41517.8|5
1632139980000|2021-09-20 12:13:00|41538.4|41518.4|41538.4|41518.4|41538.4|41518.4|41538.4|41518.4|3
1632139990000|2021-09-20 12:13:10|41540.9|41520.9|41543.4|41523.4|41543.4|41523.4|41540.9|41520.9|2
1632140000000|2021-09-20 12:13:20|41545.9|41525.9|41557.8|41537.8|41557.8|41537.8|41545.9|41525.9|16
1632140010000|2021-09-20 12:13:30|41560.3|41540.3|41553.4|41533.4|41560.3|41540.3|41553.4|41533.4|5
1632140020000|2021-09-20 12:13:40|41550.9|41530.9|41550.9|41530.9|41553.4|41533.4|41550.9|41530.9|2
1632140030000|2021-09-20 12:13:50|41548.4|41528.4|41548.4|41528.4|41550.9|41530.9|41548.4|41528.4|6
1632140040000|2021-09-20 12:14:00|41550.9|41530.9|41555.3|41535.3|41555.3|41535.3|41546.5|41526.5|11
1632140050000|2021-09-20 12:14:10|41557.1|41537.1|41564.6|41544.6|41564.6|41544.6|41555.3|41535.3|18
1632140060000|2021-09-20 12:14:20|41564|41544|41566.5|41546.5|41566.5|41546.5|41564|41544|11
1632140070000|2021-09-20 12:14:30|||||||||32
1632140080000|2021-09-20 12:14:40|41564|41544|41567.8|41547.8|41568.4|41548.4|41564|41544|6
1632140090000|2021-09-20 12:14:50|41568.4|41548.4|41567.8|41547.8|41568.4|41548.4|41567.8|41547.8|8
1632140100000|2021-09-20 12:15:00|41569.7|41549.7|41568.4|41548.4|41569.7|41549.7|41565.3|41545.3|16
1632140110000|2021-09-20 12:15:10|41570.3|41550.3|41570.3|41550.3|41570.3|41550.3|41568.4|41548.4|1
1632140120000|2021-09-20 12:15:20|41568.4|41548.4|41574.7|41554.7|41574.7|41554.7|41566.5|41546.5|13
1632140130000|2021-09-20 12:15:30|41572.8|41552.8|41574.7|41554.7|41574.7|41554.7|41572.2|41552.2|10
1632140140000|2021-09-20 12:15:40|41572.2|41552.2|41572.2|41552.2|41572.2|41552.2|41567.2|41547.2|17
1632140150000|2021-09-20 12:15:50|41572.8|41552.8|41569.1|41549.1|41574.7|41554.7|41569.1|41549.1|5
1632140160000|2021-09-20 12:16:00|41571.6|41551.6|41576|41556|41576.6|41556.6|41571.6|41551.6|24
1632140170000|2021-09-20 12:16:10|41574.1|41554.1|41580.4|41560.4|41580.4|41560.4|41571.6|41551.6|9
1632140180000|2021-09-20 12:16:20|41576|41556|41571|41551|41576|41556|41568.5|41548.5|6
1632140190000|2021-09-20 12:16:30|41568.5|41548.5|41571.6|41551.6|41571.6|41551.6|41568.5|41548.5|4
1632140200000|2021-09-20 12:16:40|41573.5|41553.5|41576|41556|41578.5|41558.5|41573.5|41553.5|22
1632140210000|2021-09-20 12:16:50|41577.9|41557.9|41576|41556|41580.4|41560.4|41576|41556|12
1632140220000|2021-09-20 12:17:00|41577.9|41557.9|41614.7|41594.7|41614.7|41594.7|41577.9|41557.9|25
1632140230000|2021-09-20 12:17:10|41609.1|41589.1|41603.5|41583.5|41609.1|41589.1|41601.6|41581.6|5
1632140240000|2021-09-20 12:17:20|41606|41586|41612.9|41592.9|41612.9|41592.9|41606|41586|12
1632140250000|2021-09-20 12:17:30|41614.7|41594.7|41614.1|41594.1|41617.2|41597.2|41612.9|41592.9|4
1632140260000|2021-09-20 12:17:40|41614.7|41594.7|41612.9|41592.9|41614.7|41594.7|41612.2|41592.2|1
1632140270000|2021-09-20 12:17:50|41612.2|41592.2|41605.4|41585.4|41612.2|41592.2|41605.4|41585.4|9
1632140280000|2021-09-20 12:18:00|41603.5|41583.5|41613.5|41593.5|41617.9|41597.9|41602.9|41582.9|13
1632140290000|2021-09-20 12:18:10|41616|41596|41607.9|41587.9|41617.9|41597.9|41607.9|41587.9|2
1632140300000|2021-09-20 12:18:20|41609.7|41589.7|41611|41591|41611|41591|41609.7|41589.7|1
1632140310000|2021-09-20 12:18:30|41612.9|41592.9|41623.5|41603.5|41623.5|41603.5|41612.9|41592.9|15
1632140320000|2021-09-20 12:18:40|41627.9|41607.9|41627.9|41607.9|41627.9|41607.9|41627.9|41607.9|4
1632140330000|2021-09-20 12:18:50|41628.5|41608.5|41628.5|41608.5|41631|41611|41628.5|41608.5|6
1632140340000|2021-09-20 12:19:00|41630.4|41610.4|41633.5|41613.5|41633.5|41613.5|41630.4|41610.4|4
1632140350000|2021-09-20 12:19:10|41634.1|41614.1|41642.9|41622.9|41642.9|41622.9|41634.1|41614.1|5
1632140360000|2021-09-20 12:19:20|41642.2|41622.2|41638.5|41618.5|41642.2|41622.2|41638.5|41618.5|10
1632140370000|2021-09-20 12:19:30|41631.6|41611.6|41629.1|41609.1|41631.6|41611.6|41629.1|41609.1|4
1632140380000|2021-09-20 12:19:40|41628.5|41608.5|41627.9|41607.9|41628.5|41608.5|41627.9|41607.9|3
1632140390000|2021-09-20 12:19:50|||||||||19
1632140400000|2021-09-20 12:20:00|41626|41606|41628.5|41608.5|41631|41611|41626|41606|4
1632140410000|2021-09-20 12:20:10|41631|41611|41632.9|41612.9|41634.7|41614.7|41631|41611|11
1632140420000|2021-09-20 12:20:20|41635.4|41615.4|41637.9|41617.9|41637.9|41617.9|41635.4|41615.4|4
1632140430000|2021-09-20 12:20:30|||||||||2
1632140440000|2021-09-20 12:20:40|41636|41616|41631|41611|41641|41621|41631|41611|20
1632140460000|2021-09-20 12:21:00|41631.6|41611.6|41631|41611|41633.5|41613.5|41631|41611|0
1632140470000|2021-09-20 12:21:10|41633.5|41613.5|41641.6|41621.6|41641.6|41621.6|41633.5|41613.5|24
1632140480000|2021-09-20 12:21:20|41642.2|41622.2|41644.1|41624.1|41644.1|41624.1|41642.2|41622.2|6
1632140490000|2021-09-20 12:21:30|41642.2|41622.2|41640.4|41620.4|41644.1|41624.1|41640.4|41620.4|5
1632140500000|2021-09-20 12:21:40|41642.2|41622.2|41618.5|41598.5|41642.2|41622.2|41618.5|41598.5|23
1632140510000|2021-09-20 12:21:50|41616.6|41596.6|41623.5|41603.5|41623.5|41603.5|41614.1|41594.1|10
1632140520000|2021-09-20 12:22:00|41626|41606|41628.5|41608.5|41628.5|41608.5|41626|41606|1
1632140530000|2021-09-20 12:22:10|41626.6|41606.6|41613.5|41593.5|41626.6|41606.6|41613.5|41593.5|4
1632140540000|2021-09-20 12:22:20|41611|41591|41593.5|41573.5|41611|41591|41593.5|41573.5|14
1632140550000|2021-09-20 12:22:30|41589.7|41569.7|41586.6|41566.6|41589.7|41569.7|41586.6|41566.6|6
1632140560000|2021-09-20 12:22:40|41583.5|41563.5|41586|41566|41586|41566|41583.5|41563.5|24
1632140570000|2021-09-20 12:22:50|41584.1|41564.1|41583.5|41563.5|41586|41566|41583.5|41563.5|1
1632140580000|2021-09-20 12:23:00|41581.6|41561.6|41563.5|41543.5|41581.6|41561.6|41563.5|41543.5|11
1632140590000|2021-09-20 12:23:10|41566|41546|41579.1|41559.1|41579.1|41559.1|41566|41546|7
1632140600000|2021-09-20 12:23:20|41582.8|41562.8|41588.5|41568.5|41588.5|41568.5|41581|41561|2
1632140610000|2021-09-20 12:23:30|41589.1|41569.1|41586|41566|41589.1|41569.1|41586|41566|5
1632140620000|2021-09-20 12:23:40|41583.5|41563.5|41569.1|41549.1|41583.5|41563.5|41569.1|41549.1|6
1632140630000|2021-09-20 12:23:50|41566.6|41546.6|41564.1|41544.1|41566.6|41546.6|41564.1|41544.1|2
1632140640000|2021-09-20 12:24:00|41566.6|41546.6|41558.5|41538.5|41566.6|41546.6|41558.5|41538.5|11
1632140650000|2021-09-20 12:24:10|41556.6|41536.6|41543.5|41523.5|41556.6|41536.6|41543.5|41523.5|12
1632140660000|2021-09-20 12:24:20|41541|41521|41551|41531|41551|41531|41541|41521|18
1632140670000|2021-09-20 12:24:30|41552.2|41532.2|41561|41541|41561|41541|41552.2|41532.2|10
1632140680000|2021-09-20 12:24:40|41561.6|41541.6|41544.7|41524.7|41561.6|41541.6|41544.7|41524.7|9
1632140690000|2021-09-20 12:24:50|||||||||7
1632140700000|2021-09-20 12:25:00|41546.6|41526.6|41564.7|41544.7|41564.7|41544.7|41546.6|41526.6|10
1632140710000|2021-09-20 12:25:10|41567.2|41547.2|41576.6|41556.6|41576.6|41556.6|41567.2|41547.2|5
1632140720000|2021-09-20 12:25:20|41574.7|41554.7|41572.2|41552.2|41574.7|41554.7|41572.2|41552.2|2
1632140730000|2021-09-20 12:25:30|41570.3|41550.3|41564.7|41544.7|41570.3|41550.3|41564.7|41544.7|8
1632140740000|2021-09-20 12:25:40|41562.8|41542.8|41562.2|41542.2|41562.8|41542.8|41559.7|41539.7|15
1632140750000|2021-09-20 12:25:50|41564.7|41544.7|41564.7|41544.7|41567.2|41547.2|41562.2|41542.2|5
1632140760000|2021-09-20 12:26:00|41562.2|41542.2|41549.7|41529.7|41562.2|41542.2|41549.7|41529.7|13
1632140770000|2021-09-20 12:26:10|41552.2|41532.2|41547.8|41527.8|41554.7|41534.7|41547.8|41527.8|6
1632140780000|2021-09-20 12:26:20|41545.3|41525.3|41519.7|41499.7|41545.3|41525.3|41517.8|41497.8|14
1632140790000|2021-09-20 12:26:30|41517.8|41497.8|41517.2|41497.2|41517.8|41497.8|41517.2|41497.2|2
1632140800000|2021-09-20 12:26:40|41514.7|41494.7|41514.7|41494.7|41514.7|41494.7|41514.7|41494.7|0
1632140810000|2021-09-20 12:26:50|41516.6|41496.6|41519.7|41499.7|41522.2|41502.2|41516.6|41496.6|4
1632140820000|2021-09-20 12:27:00|41517.2|41497.2|41524.7|41504.7|41524.7|41504.7|41517.2|41497.2|5
1632140830000|2021-09-20 12:27:10|41526.6|41506.6|41534.1|41514.1|41536|41516|41526.6|41506.6|3
1632140840000|2021-09-20 12:27:20|41534.7|41514.7|41547.2|41527.2|41547.2|41527.2|41534.7|41514.7|4
1632140850000|2021-09-20 12:27:30|41545.3|41525.3|41549.7|41529.7|41549.7|41529.7|41545.3|41525.3|1
1632140860000|2021-09-20 12:27:40|41547.8|41527.8|41557.8|41537.8|41557.8|41537.8|41542.8|41522.8|23
1632140870000|2021-09-20 12:27:50|41562.2|41542.2|41565.9|41545.9|41565.9|41545.9|41562.2|41542.2|9
1632140880000|2021-09-20 12:28:00|41563.4|41543.4|41565.9|41545.9|41568.4|41548.4|41563.4|41543.4|5
1632140890000|2021-09-20 12:28:10|41568.4|41548.4|41566.5|41546.5|41568.4|41548.4|41565.9|41545.9|4
1632140900000|2021-09-20 12:28:20|41565.9|41545.9|41554|41534|41565.9|41545.9|41554|41534|7
1632140910000|2021-09-20 12:28:30|41552.1|41532.1|41549|41529|41555.3|41535.3|41549|41529|6
1632140920000|2021-09-20 12:28:40|41547.1|41527.1|41550.9|41530.9|41550.9|41530.9|41545.9|41525.9|0
1632140930000|2021-09-20 12:28:50|41553.4|41533.4|41560.9|41540.9|41560.9|41540.9|41553.4|41533.4|3
1632140940000|2021-09-20 12:29:00|41563.4|41543.4|41565.9|41545.9|41565.9|41545.9|41563.4|41543.4|32
1632140950000|2021-09-20 12:29:10|41567.1|41547.1|41574|41554|41576.5|41556.5|41567.1|41547.1|10
1632140960000|2021-09-20 12:29:20|41572.1|41552.1|41547.1|41527.1|41572.1|41552.1|41547.1|41527.1|43
1632140970000|2021-09-20 12:29:30|41544.6|41524.6|41542.1|41522.1|41544.6|41524.6|41540.2|41520.2|3
1632140980000|2021-09-20 12:29:40|41540.2|41520.2|41547.1|41527.1|41552.1|41532.1|41539.6|41519.6|7
1632140990000|2021-09-20 12:29:50|41549.6|41529.6|41544.6|41524.6|41549.6|41529.6|41544.6|41524.6|2
1632141000000|2021-09-20 12:30:00|41547.1|41527.1|41544.6|41524.6|41549.6|41529.6|41542.1|41522.1|13
1632141010000|2021-09-20 12:30:10|41546.5|41526.5|41554.6|41534.6|41554.6|41534.6|41546.5|41526.5|6
1632141020000|2021-09-20 12:30:20|41549.6|41529.6|41549.6|41529.6|41549.6|41529.6|41549.6|41529.6|2
1632141030000|2021-09-20 12:30:30|41545.2|41525.2|41549.6|41529.6|41549.6|41529.6|41540.2|41520.2|6
1632141040000|2021-09-20 12:30:40|41555.9|41535.9|41552.1|41532.1|41558.4|41538.4|41552.1|41532.1|2
1632141050000|2021-09-20 12:30:50|41554|41534|41569.6|41549.6|41569.6|41549.6|41549|41529|7
1632141060000|2021-09-20 12:31:00|41569|41549|41552.1|41532.1|41569|41549|41547.1|41527.1|7
1632141070000|2021-09-20 12:31:10|41557.1|41537.1|41564.6|41544.6|41564.6|41544.6|41554.6|41534.6|0
1632141080000|2021-09-20 12:31:20|41569.6|41549.6|41577.1|41557.1|41577.7|41557.7|41569.6|41549.6|6
1632141090000|2021-09-20 12:31:30|41582.1|41562.1|41586.5|41566.5|41588.4|41568.4|41582.1|41562.1|3
1632141100000|2021-09-20 12:31:40|41588.4|41568.4|41591.5|41571.5|41591.5|41571.5|41586.5|41566.5|5
1632141110000|2021-09-20 12:31:50|41592.1|41572.1|41592.1|41572.1|41592.1|41572.1|41592.1|41572.1|7
1632141120000|2021-09-20 12:32:00|41589.6|41569.6|41577.1|41557.1|41589.6|41569.6|41577.1|41557.1|7
1632141130000|2021-09-20 12:32:10|41579.6|41559.6|41577.1|41557.1|41579.6|41559.6|41577.1|41557.1|3
1632141140000|2021-09-20 12:32:20|41581.5|41561.5|41582.1|41562.1|41587.1|41567.1|41581.5|41561.5|12
1632141150000|2021-09-20 12:32:30|41584.6|41564.6|41582.1|41562.1|41587.1|41567.1|41572.1|41552.1|8
1632141160000|2021-09-20 12:32:40|41587.1|41567.1|41582.1|41562.1|41587.1|41567.1|41577.1|41557.1|6
1632141170000|2021-09-20 12:32:50|41579.6|41559.6|41587.1|41567.1|41587.1|41567.1|41577.7|41557.7|5
1632141180000|2021-09-20 12:33:00|41586.5|41566.5|41584.6|41564.6|41586.5|41566.5|41582.1|41562.1|3
1632141190000|2021-09-20 12:33:10|41582.1|41562.1|41583.4|41563.4|41589.6|41569.6|41582.1|41562.1|18
1632141200000|2021-09-20 12:33:20|41585.2|41565.2|41587.1|41567.1|41589|41569|41583.4|41563.4|5
1632141210000|2021-09-20 12:33:30|41589|41569|41587.1|41567.1|41589.6|41569.6|41587.1|41567.1|1
1632141220000|2021-09-20 12:33:40|41584.6|41564.6|41577.7|41557.7|41584.6|41564.6|41577.7|41557.7|2
1632141230000|2021-09-20 12:33:50|41577.1|41557.1|41555.9|41535.9|41577.1|41557.1|41555.2|41535.2|10
1632141240000|2021-09-20 12:34:00|41557.7|41537.7|41565.2|41545.2|41565.2|41545.2|41557.7|41537.7|11
1632141250000|2021-09-20 12:34:10|41561.5|41541.5|41553.4|41533.4|41561.5|41541.5|41553.4|41533.4|9
1632141260000|2021-09-20 12:34:20|41555.2|41535.2|41560.9|41540.9|41560.9|41540.9|41555.2|41535.2|5
1632141270000|2021-09-20 12:34:30|41562.7|41542.7|41555.9|41535.9|41567.7|41547.7|41555.9|41535.9|16
1632141280000|2021-09-20 12:34:40|41553.4|41533.4|41550.9|41530.9|41555.2|41535.2|41550.9|41530.9|2
1632141290000|2021-09-20 12:34:50|41553.4|41533.4|41549.6|41529.6|41555.9|41535.9|41549.6|41529.6|11
1632141300000|2021-09-20 12:35:00|41545.9|41525.9|41532.7|41512.7|41545.9|41525.9|41525.9|41505.9|20
1632141310000|2021-09-20 12:35:10|41533.4|41513.4|41538.4|41518.4|41538.4|41518.4|41533.4|41513.4|10
1632141320000|2021-09-20 12:35:20|41540.9|41520.9|41543.4|41523.4|41543.4|41523.4|41538.4|41518.4|3
1632141330000|2021-09-20 12:35:30|41542.7|41522.7|41540.9|41520.9|41543.4|41523.4|41540.9|41520.9|2
1632141340000|2021-09-20 12:35:40|41538.4|41518.4|41538.4|41518.4|41538.4|41518.4|41533.4|41513.4|16
1632141350000|2021-09-20 12:35:50|41537.7|41517.7|41528.4|41508.4|41537.7|41517.7|41528.4|41508.4|3
1632141360000|2021-09-20 12:36:00|41521.5|41501.5|41503.4|41483.4|41521.5|41501.5|41503.4|41483.4|13
1632141370000|2021-09-20 12:36:10|41507.7|41487.7|41512.7|41492.7|41512.7|41492.7|41507.7|41487.7|17
1632141380000|2021-09-20 12:36:20|41514.6|41494.6|41527.7|41507.7|41527.7|41507.7|41513.4|41493.4|8
1632141390000|2021-09-20 12:36:30|41530.2|41510.2|41530.2|41510.2|41532.1|41512.1|41530.2|41510.2|2
1632141400000|2021-09-20 12:36:40|41532.7|41512.7|41545.2|41525.2|41545.2|41525.2|41532.7|41512.7|8
1632141410000|2021-09-20 12:36:50|41545.9|41525.9|41553.4|41533.4|41553.4|41533.4|41545.9|41525.9|9
1632141420000|2021-09-20 12:37:00|41550.9|41530.9|41550.9|41530.9|41553.4|41533.4|41550.9|41530.9|2
1632141430000|2021-09-20 12:37:10|41553.4|41533.4|41568.4|41548.4|41568.4|41548.4|41553.4|41533.4|11
1632141440000|2021-09-20 12:37:20|41570.9|41550.9|41613.4|41593.4|41613.4|41593.4|41570.9|41550.9|25
1632141450000|2021-09-20 12:37:30|41615.2|41595.2|41615.9|41595.9|41622.7|41602.7|41613.4|41593.4|10
1632141460000|2021-09-20 12:37:40|41608.4|41588.4|41605.9|41585.9|41608.4|41588.4|41605.9|41585.9|1
1632141470000|2021-09-20 12:37:50|41608.4|41588.4|41613.4|41593.4|41613.4|41593.4|41605.9|41585.9|7
1632141480000|2021-09-20 12:38:00|41610.9|41590.9|41627.7|41607.7|41627.7|41607.7|41600.2|41580.2|29
1632141490000|2021-09-20 12:38:10|41631.5|41611.5|41633.4|41613.4|41634|41614|41629.6|41609.6|28
1632141500000|2021-09-20 12:38:20|41635.3|41615.3|41630.3|41610.3|41635.3|41615.3|41627.8|41607.8|5
1632141510000|2021-09-20 12:38:30|41628.4|41608.4|41625.9|41605.9|41630.3|41610.3|41625.9|41605.9|1
1632141520000|2021-09-20 12:38:40|41627.8|41607.8|41620.9|41600.9|41627.8|41607.8|41620.9|41600.9|10
1632141530000|2021-09-20 12:38:50|41618.4|41598.4|41625.9|41605.9|41630.3|41610.3|41603.4|41583.4|12
1632141540000|2021-09-20 12:39:00|41628.4|41608.4|41623.4|41603.4|41628.4|41608.4|41623.4|41603.4|3
1632141550000|2021-09-20 12:39:10|41620.9|41600.9|41616.5|41596.5|41620.9|41600.9|41614|41594|7
1632141560000|2021-09-20 12:39:20|41618.4|41598.4|41621.5|41601.5|41624|41604|41618.4|41598.4|5
1632141570000|2021-09-20 12:39:30|41620.9|41600.9|41618.4|41598.4|41620.9|41600.9|41618.4|41598.4|0
1632141580000|2021-09-20 12:39:40|41615.9|41595.9|41615.9|41595.9|41617.8|41597.8|41613.4|41593.4|2
1632141590000|2021-09-20 12:39:50|41616.5|41596.5|41625.9|41605.9|41630.9|41610.9|41616.5|41596.5|17
1632141600000|2021-09-20 12:40:00|41621.5|41601.5|41625.9|41605.9|41631.5|41611.5|41597.1|41577.1|39
1632141610000|2021-09-20 12:40:10|41623.4|41603.4|41629|41609|41630.3|41610.3|41623.4|41603.4|14
1632141620000|2021-09-20 12:40:20|41625.2|41605.2|41634.7|41614.7|41634.7|41614.7|41624.6|41604.6|9
1632141630000|2021-09-20 12:40:30|41630.9|41610.9|41597.7|41577.7|41630.9|41610.9|41597.7|41577.7|8
1632141640000|2021-09-20 12:40:40|41603.4|41583.4|41611.5|41591.5|41611.5|41591.5|41603.4|41583.4|7
1632141650000|2021-09-20 12:40:50|41609|41589|41609|41589|41609|41589|41609|41589|12
1632141660000|2021-09-20 12:41:00|41607.1|41587.1|41607.1|41587.1|41607.1|41587.1|41597.7|41577.7|22
1632141670000|2021-09-20 12:41:10|41606.5|41586.5|41603.4|41583.4|41612.1|41592.1|41603.4|41583.4|9
1632141680000|2021-09-20 12:41:20|41600.2|41580.2|41572.1|41552.1|41600.2|41580.2|41570.9|41550.9|17
1632141690000|2021-09-20 12:41:30|41574|41554|41565.2|41545.2|41587.7|41567.7|41561.5|41541.5|54
1632141700000|2021-09-20 12:41:40|41567.1|41547.1|41560.2|41540.2|41567.1|41547.1|41560.2|41540.2|4
1632141710000|2021-09-20 12:41:50|41557.7|41537.7|41555.2|41535.2|41557.7|41537.7|41555.2|41535.2|9
1632141720000|2021-09-20 12:42:00|41553.4|41533.4|41537.7|41517.7|41553.4|41533.4|41527.7|41507.7|30
1632141730000|2021-09-20 12:42:10|41532.7|41512.7|41552.7|41532.7|41552.7|41532.7|41525.2|41505.2|7
1632141740000|2021-09-20 12:42:20|41555.2|41535.2|41567.7|41547.7|41567.7|41547.7|41555.2|41535.2|3
1632141750000|2021-09-20 12:42:30|41567.1|41547.1|41557.7|41537.7|41567.7|41547.7|41557.7|41537.7|7
1632141760000|2021-09-20 12:42:40|41562.1|41542.1|41554.6|41534.6|41562.7|41542.7|41554|41534|4
1632141770000|2021-09-20 12:42:50|41555.2|41535.2|41540.2|41520.2|41555.2|41535.2|41540.2|41520.2|13
1632141780000|2021-09-20 12:43:00|41538.4|41518.4|41550.2|41530.2|41553.4|41533.4|41537.7|41517.7|10
1632141790000|2021-09-20 12:43:10|41547.7|41527.7|41527.1|41507.1|41547.7|41527.7|41527.1|41507.1|7
1632141800000|2021-09-20 12:43:20|41535.2|41515.2|41542.1|41522.1|41542.1|41522.1|41535.2|41515.2|8
1632141810000|2021-09-20 12:43:30|41540.2|41520.2|41540.2|41520.2|41540.2|41520.2|41537.1|41517.1|9
1632141820000|2021-09-20 12:43:40|41537.1|41517.1|41532.1|41512.1|41537.7|41517.7|41532.1|41512.1|5
1632141830000|2021-09-20 12:43:50|41532.7|41512.7|41529.6|41509.6|41535.2|41515.2|41529.6|41509.6|3
1632141840000|2021-09-20 12:44:00|41527.7|41507.7|41532.7|41512.7|41535.2|41515.2|41527.7|41507.7|8
1632141850000|2021-09-20 12:44:10|41530.9|41510.9|41515.2|41495.2|41534.6|41514.6|41515.2|41495.2|29
1632141860000|2021-09-20 12:44:20|41521.5|41501.5|41526.5|41506.5|41526.5|41506.5|41521.5|41501.5|9
1632141870000|2021-09-20 12:44:30|41529|41509|41537.1|41517.1|41539.6|41519.6|41529|41509|2
1632141880000|2021-09-20 12:44:40|41539.6|41519.6|41554.6|41534.6|41555.9|41535.9|41537.1|41517.1|8
1632141890000|2021-09-20 12:44:50|41557.1|41537.1|41553.4|41533.4|41557.1|41537.1|41552.1|41532.1|4
1632141900000|2021-09-20 12:45:00|41552.7|41532.7|41529.6|41509.6|41552.7|41532.7|41524.6|41504.6|14
1632141910000|2021-09-20 12:45:10|41534.6|41514.6|41534.6|41514.6|41537.1|41517.1|41532.1|41512.1|11
1632141920000|2021-09-20 12:45:20|41532.7|41512.7|41522.1|41502.1|41532.7|41512.7|41522.1|41502.1|6
1632141930000|2021-09-20 12:45:30|41524|41504|41522.1|41502.1|41524.6|41504.6|41522.1|41502.1|0
1632141940000|2021-09-20 12:45:40|41518.4|41498.4|41522.1|41502.1|41526.5|41506.5|41509.6|41489.6|10
1632141950000|2021-09-20 12:45:50|41520.2|41500.2|41511.5|41491.5|41520.2|41500.2|41511.5|41491.5|5
1632141960000|2021-09-20 12:46:00|41512.1|41492.1|41524|41504|41524|41504|41512.1|41492.1|8
1632141970000|2021-09-20 12:46:10|41524.6|41504.6|41527.1|41507.1|41527.1|41507.1|41524.6|41504.6|2
1632141980000|2021-09-20 12:46:20|41529|41509|41524.6|41504.6|41529.6|41509.6|41524.6|41504.6|2
1632142000000|2021-09-20 12:46:40|41526.5|41506.5|41527.1|41507.1|41527.1|41507.1|41526.5|41506.5|2
1632142010000|2021-09-20 12:46:50|41524.6|41504.6|41517.1|41497.1|41524.6|41504.6|41517.1|41497.1|6
1632142020000|2021-09-20 12:47:00|41519|41499|41517.1|41497.1|41519.6|41499.6|41515.2|41495.2|2
1632142030000|2021-09-20 12:47:10|41514.6|41494.6|41512.1|41492.1|41514.6|41494.6|41512.1|41492.1|8
1632142040000|2021-09-20 12:47:20|41522.1|41502.1|41517.1|41497.1|41522.1|41502.1|41517.1|41497.1|15
1632142050000|2021-09-20 12:47:30|41515.2|41495.2|41542.1|41522.1|41547.1|41527.1|41509.6|41489.6|39
1632142060000|2021-09-20 12:47:40|41540.2|41520.2|41574.6|41554.6|41582.1|41562.1|41539.6|41519.6|17
1632142070000|2021-09-20 12:47:50|41574|41554|41574.6|41554.6|41574.6|41554.6|41572.1|41552.1|7
1632142080000|2021-09-20 12:48:00|41577.1|41557.1|41574.6|41554.6|41577.1|41557.1|41572.1|41552.1|14
1632142090000|2021-09-20 12:48:10|41577.1|41557.1|41577.1|41557.1|41577.1|41557.1|41577.1|41557.1|1
1632142100000|2021-09-20 12:48:20|41579|41559|41592.1|41572.1|41592.1|41572.1|41579|41559|11
1632142110000|2021-09-20 12:48:30|41591.5|41571.5|41592.1|41572.1|41592.1|41572.1|41589.6|41569.6|2
1632142120000|2021-09-20 12:48:40|41595.2|41575.2|41592.1|41572.1|41597.1|41577.1|41592.1|41572.1|10
1632142130000|2021-09-20 12:48:50|41594|41574|41586.5|41566.5|41594.6|41574.6|41586.5|41566.5|5
1632142140000|2021-09-20 12:49:00|41584.6|41564.6|41589.6|41569.6|41589.6|41569.6|41582.7|41562.7|5
1632142150000|2021-09-20 12:49:10|41590.2|41570.2|41592.1|41572.1|41592.1|41572.1|41590.2|41570.2|3
1632142160000|2021-09-20 12:49:20|41594.6|41574.6|41604.6|41584.6|41604.6|41584.6|41594.6|41574.6|6
1632142170000|2021-09-20 12:49:30|41606.5|41586.5|41597.1|41577.1|41607.1|41587.1|41594|41574|7
1632142180000|2021-09-20 12:49:40|41592.1|41572.1|41592.1|41572.1|41597.1|41577.1|41592.1|41572.1|0
1632142190000|2021-09-20 12:49:50|41589.6|41569.6|41592.1|41572.1|41594.6|41574.6|41589.6|41569.6|5
1632142200000|2021-09-20 12:50:00|41589.6|41569.6|41589.6|41569.6|41594.6|41574.6|41587.7|41567.7|2
1632142210000|2021-09-20 12:50:10|41587.1|41567.1|41584.6|41564.6|41589|41569|41584.6|41564.6|0
1632142220000|2021-09-20 12:50:20|41586.5|41566.5|41579.6|41559.6|41587.1|41567.1|41579.6|41559.6|6
1632142230000|2021-09-20 12:50:30|41581.5|41561.5|41577.1|41557.1|41582.1|41562.1|41577.1|41557.1|1
1632142240000|2021-09-20 12:50:40|41579|41559|41579.6|41559.6|41579.6|41559.6|41579|41559|0
1632142250000|2021-09-20 12:50:50|41582.1|41562.1|41582.1|41562.1|41582.1|41562.1|41582.1|41562.1|4
1632142260000|2021-09-20 12:51:00|41581.5|41561.5|41599.6|41579.6|41601.5|41581.5|41581.5|41561.5|6
1632142270000|2021-09-20 12:51:10|41602.1|41582.1|41601.5|41581.5|41607.1|41587.1|41601.5|41581.5|6
1632142280000|2021-09-20 12:51:20|41604.6|41584.6|41602.1|41582.1|41604.6|41584.6|41602.1|41582.1|5
1632142290000|2021-09-20 12:51:30|41604.6|41584.6|41604.6|41584.6|41607.1|41587.1|41604.6|41584.6|3
1632142300000|2021-09-20 12:51:40|41607.1|41587.1|41612.1|41592.1|41612.1|41592.1|41607.1|41587.1|9
1632142310000|2021-09-20 12:51:50|41614.6|41594.6|41614.6|41594.6|41617.1|41597.1|41614.6|41594.6|7
1632142320000|2021-09-20 12:52:00|41612.1|41592.1|41612.1|41592.1|41612.1|41592.1|41612.1|41592.1|2
1632142330000|2021-09-20 12:52:10|41614|41594|41609.6|41589.6|41614.6|41594.6|41609.6|41589.6|9
1632142340000|2021-09-20 12:52:20|41611.5|41591.5|41612.7|41592.7|41614.6|41594.6|41609.6|41589.6|4
1632142350000|2021-09-20 12:52:30|41612.1|41592.1|41612.1|41592.1|41614.6|41594.6|41609.6|41589.6|4
1632142360000|2021-09-20 12:52:40|41614|41594|41616.5|41596.5|41616.5|41596.5|41614|41594|6
1632142370000|2021-09-20 12:52:50|||||||||2
1632142380000|2021-09-20 12:53:00|41614.6|41594.6|41616.5|41596.5|41616.5|41596.5|41612.1|41592.1|5
1632142390000|2021-09-20 12:53:10|41623.4|41603.4|41630.9|41610.9|41630.9|41610.9|41623.4|41603.4|14
1632142400000|2021-09-20 12:53:20|41629|41609|41630.3|41610.3|41630.3|41610.3|41628.4|41608.4|3
1632142410000|2021-09-20 12:53:30|41628.4|41608.4|41625.9|41605.9|41630.3|41610.3|41625.9|41605.9|1
1632142420000|2021-09-20 12:53:40|41627.8|41607.8|41612.1|41592.1|41630.3|41610.3|41609.6|41589.6|21
1632142430000|2021-09-20 12:53:50|41609|41589|41607.1|41587.1|41609|41589|41607.1|41587.1|3
1632142440000|2021-09-20 12:54:00|41604.6|41584.6|41579.6|41559.6|41607.1|41587.1|41577.1|41557.1|20
1632142450000|2021-09-20 12:54:10|41574.6|41554.6|41564.6|41544.6|41574.6|41554.6|41564.6|41544.6|15
1632142460000|2021-09-20 12:54:20|41562.1|41542.1|41557.1|41537.1|41562.1|41542.1|41557.1|41537.1|7
1632142470000|2021-09-20 12:54:30|41554.6|41534.6|41537.1|41517.1|41564.6|41544.6|41536.5|41516.5|12
1632142480000|2021-09-20 12:54:40|41534.6|41514.6|41532.1|41512.1|41534.6|41514.6|41529.6|41509.6|18
1632142490000|2021-09-20 12:54:50|41527.1|41507.1|41527.1|41507.1|41527.1|41507.1|41527.1|41507.1|2
1632142500000|2021-09-20 12:55:00|41525.9|41505.9|41520.3|41500.3|41525.9|41505.9|41509.6|41489.6|23
1632142510000|2021-09-20 12:55:10|41522.1|41502.1|41517.1|41497.1|41522.1|41502.1|41517.1|41497.1|12
1632142520000|2021-09-20 12:55:20|41512.1|41492.1|41512.1|41492.1|41512.1|41492.1|41512.1|41492.1|1
1632142540000|2021-09-20 12:55:40|41510.2|41490.2|41489|41469|41510.2|41490.2|41487.1|41467.1|16
1632142550000|2021-09-20 12:55:50|41487.1|41467.1|41492.1|41472.1|41492.1|41472.1|41487.1|41467.1|17
1632142560000|2021-09-20 12:56:00|41494.6|41474.6|41492.1|41472.1|41497.1|41477.1|41492.1|41472.1|6
1632142570000|2021-09-20 12:56:10|41487.1|41467.1|41489.6|41469.6|41489.6|41469.6|41487.1|41467.1|5
1632142580000|2021-09-20 12:56:20|41487.1|41467.1|41489.6|41469.6|41489.6|41469.6|41485.2|41465.2|4
1632142590000|2021-09-20 12:56:30|||||||||5
1632142600000|2021-09-20 12:56:40|41487.1|41467.1|41495.9|41475.9|41495.9|41475.9|41487.1|41467.1|5
1632142610000|2021-09-20 12:56:50|41497.1|41477.1|41514|41494|41514|41494|41497.1|41477.1|4
1632142620000|2021-09-20 12:57:00|41514.6|41494.6|41517.1|41497.1|41517.1|41497.1|41509.6|41489.6|13
1632142630000|2021-09-20 12:57:10|41514.6|41494.6|41502.1|41482.1|41514.6|41494.6|41502.1|41482.1|10
1632142640000|2021-09-20 12:57:20|41497.1|41477.1|41484.6|41464.6|41497.1|41477.1|41484.6|41464.6|10
1632142650000|2021-09-20 12:57:30|41479.6|41459.6|41482.1|41462.1|41484|41464|41477.1|41457.1|14
1632142660000|2021-09-20 12:57:40|41484.6|41464.6|41499.6|41479.6|41500.2|41480.2|41484.6|41464.6|12
1632142670000|2021-09-20 12:57:50|41504.6|41484.6|41504.6|41484.6|41507.1|41487.1|41504.6|41484.6|5
1632142680000|2021-09-20 12:58:00|41502.1|41482.1|41542.7|41522.7|41547.1|41527.1|41489.6|41469.6|28
1632142690000|2021-09-20 12:58:10|41541.5|41521.5|41571.5|41551.5|41571.5|41551.5|41532.1|41512.1|16
1632142700000|2021-09-20 12:58:20|41573.4|41553.4|41567.1|41547.1|41577.1|41557.1|41562.1|41542.1|20
1632142710000|2021-09-20 12:58:30|41563.4|41543.4|41577.1|41557.1|41577.1|41557.1|41562.1|41542.1|12
1632142720000|2021-09-20 12:58:40|41574.6|41554.6|41609.6|41589.6|41609.6|41589.6|41567.1|41547.1|28
1632142730000|2021-09-20 12:58:50|41607.1|41587.1|41604.6|41584.6|41607.7|41587.7|41604.6|41584.6|14
1632142740000|2021-09-20 12:59:00|41597.7|41577.7|41601.5|41581.5|41602.1|41582.1|41597.1|41577.1|9
1632142750000|2021-09-20 12:59:10|41597.7|41577.7|41587.1|41567.1|41597.7|41577.7|41579.6|41559.6|13
1632142760000|2021-09-20 12:59:20|41585.2|41565.2|41584.6|41564.6|41587.1|41567.1|41582.1|41562.1|29
1632142770000|2021-09-20 12:59:30|41585.2|41565.2|41584.6|41564.6|41585.2|41565.2|41584.6|41564.6|3
1632142780000|2021-09-20 12:59:40|41585.2|41565.2|41589.6|41569.6|41589.6|41569.6|41584.6|41564.6|4
1632142790000|2021-09-20 12:59:50|41589|41569|41582.1|41562.1|41589|41569|41582.1|41562.1|3
1632142800000|2021-09-20 13:00:00|41581.5|41561.5|41537.7|41517.7|41582.7|41562.7|41537.7|41517.7|21
1632142810000|2021-09-20 13:00:10|41532.1|41512.1|41529.6|41509.6|41542.1|41522.1|41529.6|41509.6|23
1632142820000|2021-09-20 13:00:20|41527.7|41507.7|41514.6|41494.6|41527.7|41507.7|41514.6|41494.6|5
1632142830000|2021-09-20 13:00:30|41512.1|41492.1|41524.6|41504.6|41524.6|41504.6|41512.1|41492.1|18
1632142840000|2021-09-20 13:00:40|41527.1|41507.1|41537.1|41517.1|41539.6|41519.6|41517.7|41497.7|14
1632142850000|2021-09-20 13:00:50|41537.7|41517.7|41538.4|41518.4|41538.4|41518.4|41527.7|41507.7|24
1632142860000|2021-09-20 13:01:00|41536.5|41516.5|41550.2|41530.2|41550.2|41530.2|41527.1|41507.1|14
1632142870000|2021-09-20 13:01:10|41552.1|41532.1|41552.7|41532.7|41557.7|41537.7|41552.1|41532.1|10
1632142880000|2021-09-20 13:01:20|41559.6|41539.6|41582.1|41562.1|41582.1|41562.1|41559.6|41539.6|13
1632142890000|2021-09-20 13:01:30|41587.1|41567.1|41575.8|41555.8|41589|41569|41575.8|41555.8|11
1632142900000|2021-09-20 13:01:40|41574|41554|41543.3|41523.3|41574|41554|41541.5|41521.5|11
1632142910000|2021-09-20 13:01:50|41567.7|41547.7|41573.3|41553.3|41573.3|41553.3|41567.7|41547.7|26
1632142920000|2021-09-20 13:02:00|41568.3|41548.3|41553.3|41533.3|41568.3|41548.3|41548.3|41528.3|8
1632142930000|2021-09-20 13:02:10|41555.2|41535.2|41548.3|41528.3|41555.2|41535.2|41546.5|41526.5|9
1632142940000|2021-09-20 13:02:20|41545.8|41525.8|41535.8|41515.8|41545.8|41525.8|41533.3|41513.3|10
1632142950000|2021-09-20 13:02:30|41533.3|41513.3|41533.3|41513.3|41535.8|41515.8|41533.3|41513.3|10
1632142960000|2021-09-20 13:02:40|41530.8|41510.8|41523.3|41503.3|41530.8|41510.8|41519.6|41499.6|6
1632142970000|2021-09-20 13:02:50|41524|41504|41529|41509|41529|41509|41524|41504|5
1632142980000|2021-09-20 13:03:00|41528.3|41508.3|41535.8|41515.8|41538.3|41518.3|41524|41504|10
1632142990000|2021-09-20 13:03:10|41537.7|41517.7|41543.3|41523.3|41544|41524|41536.5|41516.5|15
1632143000000|2021-09-20 13:03:20|41544|41524|41553.3|41533.3|41553.3|41533.3|41543.3|41523.3|6
1632143010000|2021-09-20 13:03:30|41551.5|41531.5|41548.3|41528.3|41551.5|41531.5|41548.3|41528.3|1
1632143020000|2021-09-20 13:03:40|41544.6|41524.6|41555.2|41535.2|41555.2|41535.2|41544|41524|9
1632143030000|2021-09-20 13:03:50|41555.8|41535.8|41555.8|41535.8|41558.3|41538.3|41555.8|41535.8|2
1632143040000|2021-09-20 13:04:00|41556.5|41536.5|41560.8|41540.8|41563.3|41543.3|41556.5|41536.5|12
1632143050000|2021-09-20 13:04:10|41555.8|41535.8|41553.3|41533.3|41555.8|41535.8|41553.3|41533.3|7
1632143060000|2021-09-20 13:04:20|41555.8|41535.8|41558.3|41538.3|41562.7|41542.7|41555.8|41535.8|6
1632143070000|2021-09-20 13:04:30|41560.8|41540.8|41562.7|41542.7|41562.7|41542.7|41560.8|41540.8|5
1632143080000|2021-09-20 13:04:40|41560.8|41540.8|41563.3|41543.3|41565.8|41545.8|41560.8|41540.8|6
1632143090000|2021-09-20 13:04:50|41565.2|41545.2|41570.8|41550.8|41570.8|41550.8|41563.3|41543.3|6
1632143100000|2021-09-20 13:05:00|41569|41549|41549|41529|41569|41549|41549|41529|8
1632143120000|2021-09-20 13:05:20|41548.3|41528.3|41540.8|41520.8|41549|41529|41540.8|41520.8|22
1632143130000|2021-09-20 13:05:30|41538.3|41518.3|41500.8|41480.8|41538.3|41518.3|41500.8|41480.8|32
1632143140000|2021-09-20 13:05:40|41499|41479|41490.8|41470.8|41499|41479|41489|41469|8
1632143150000|2021-09-20 13:05:50|41493.3|41473.3|41483.3|41463.3|41494|41474|41483.3|41463.3|9
1632143160000|2021-09-20 13:06:00|41487.1|41467.1|41502.1|41482.1|41502.1|41482.1|41487.1|41467.1|16
1632143170000|2021-09-20 13:06:10|41502.7|41482.7|41498.3|41478.3|41502.7|41482.7|41495.8|41475.8|7
1632143180000|2021-09-20 13:06:20|41495.8|41475.8|41482.1|41462.1|41495.8|41475.8|41482.1|41462.1|16
1632143190000|2021-09-20 13:06:30|41480.2|41460.2|41468.3|41448.3|41480.2|41460.2|41463.3|41443.3|19
1632143200000|2021-09-20 13:06:40|41467.7|41447.7|41460.8|41440.8|41467.7|41447.7|41458.3|41438.3|6
1632143210000|2021-09-20 13:06:50|41459|41439|41463.3|41443.3|41463.3|41443.3|41458.3|41438.3|5
1632143220000|2021-09-20 13:07:00|41465.8|41445.8|41515.8|41495.8|41515.8|41495.8|41465.8|41445.8|21
1632143230000|2021-09-20 13:07:10|41517.7|41497.7|41517.7|41497.7|41525.8|41505.8|41515.8|41495.8|21
1632143240000|2021-09-20 13:07:20|41517.1|41497.1|41517.1|41497.1|41517.7|41497.7|41512.7|41492.7|12
1632143250000|2021-09-20 13:07:30|41517.7|41497.7|41529|41509|41529|41509|41517.7|41497.7|2
1632143260000|2021-09-20 13:07:40|41534|41514|41539|41519|41539|41519|41534|41514|5
1632143270000|2021-09-20 13:07:50|41538.3|41518.3|41529|41509|41538.3|41518.3|41529|41509|7
1632143280000|2021-09-20 13:08:00|41527.1|41507.1|41525.2|41505.2|41527.1|41507.1|41525.2|41505.2|2
1632143290000|2021-09-20 13:08:10|41525.8|41505.8|41521.5|41501.5|41525.8|41505.8|41521.5|41501.5|3
1632143300000|2021-09-20 13:08:20|41523.3|41503.3|41524|41504|41524|41504|41523.3|41503.3|12
1632143310000|2021-09-20 13:08:30|41523.3|41503.3|41523.3|41503.3|41528.3|41508.3|41523.3|41503.3|1
1632143320000|2021-09-20 13:08:40|41524|41504|41523.3|41503.3|41525.8|41505.8|41523.3|41503.3|0
1632143330000|2021-09-20 13:08:50|41522.7|41502.7|41508.3|41488.3|41522.7|41502.7|41508.3|41488.3|3
1632143340000|2021-09-20 13:09:00|41506.5|41486.5|41503.3|41483.3|41506.5|41486.5|41499|41479|8
1632143350000|2021-09-20 13:09:10|41500.8|41480.8|41565.8|41545.8|41570.8|41550.8|41499|41479|10
1632143360000|2021-09-20 13:09:20|41565.2|41545.2|41565.8|41545.8|41565.8|41545.8|41565.2|41545.2|1
1632143370000|2021-09-20 13:09:30|41565.2|41545.2|41564|41544|41565.8|41545.8|41562.7|41542.7|10
1632143380000|2021-09-20 13:09:40|41568.3|41548.3|41568.3|41548.3|41568.3|41548.3|41568.3|41548.3|17
1632143390000|2021-09-20 13:09:50|41569|41549|41569|41549|41570.8|41550.8|41567.7|41547.7|4
1632143400000|2021-09-20 13:10:00|41568.3|41548.3|41554|41534|41569|41549|41554|41534|11
1632143410000|2021-09-20 13:10:10|41548.3|41528.3|41537.1|41517.1|41548.3|41528.3|41537.1|41517.1|3
1632143420000|2021-09-20 13:10:20|41539|41519|41525.2|41505.2|41539|41519|41525.2|41505.2|10
1632143430000|2021-09-20 13:10:30|41523.3|41503.3|41511.5|41491.5|41523.3|41503.3|41504.6|41484.6|16
1632143440000|2021-09-20 13:10:40|41509|41489|41504|41484|41509|41489|41503.3|41483.3|11
1632143450000|2021-09-20 13:10:50|41502.1|41482.1|41490.8|41470.8|41502.1|41482.1|41490.8|41470.8|10
1632143460000|2021-09-20 13:11:00|41491.5|41471.5|41490.8|41470.8|41491.5|41471.5|41490.8|41470.8|7
1632143470000|2021-09-20 13:11:10|41489|41469|41485.8|41465.8|41490.8|41470.8|41485.8|41465.8|8
1632143480000|2021-09-20 13:11:20|41486.5|41466.5|41475.8|41455.8|41486.5|41466.5|41474|41454|13
1632143490000|2021-09-20 13:11:30|41478.3|41458.3|41488.3|41468.3|41488.3|41468.3|41474|41454|5
1632143500000|2021-09-20 13:11:40|41486.5|41466.5|41479.6|41459.6|41486.5|41466.5|41475.8|41455.8|8
1632143510000|2021-09-20 13:11:50|41481.5|41461.5|41484|41464|41486.5|41466.5|41481.5|41461.5|3
1632143520000|2021-09-20 13:12:00|41481.5|41461.5|41484.6|41464.6|41489.6|41469.6|41479|41459|11
1632143530000|2021-09-20 13:12:10|41481.5|41461.5|41470.8|41450.8|41481.5|41461.5|41469|41449|10
1632143540000|2021-09-20 13:12:20|41471.5|41451.5|41475.8|41455.8|41475.8|41455.8|41471.5|41451.5|10
1632143550000|2021-09-20 13:12:30|41484.6|41464.6|41486.5|41466.5|41488.3|41468.3|41484.6|41464.6|5
1632143560000|2021-09-20 13:12:40|41484|41464|41497.7|41477.7|41497.7|41477.7|41484|41464|16
1632143570000|2021-09-20 13:12:50|41502.7|41482.7|41504|41484|41504|41484|41498.3|41478.3|2
1632143580000|2021-09-20 13:13:00|41508.3|41488.3|41498.3|41478.3|41508.3|41488.3|41492.1|41472.1|11
1632143590000|2021-09-20 13:13:10|41494.6|41474.6|41494|41474|41498.3|41478.3|41493.3|41473.3|4
1632143600000|2021-09-20 13:13:20|41495.8|41475.8|41503.3|41483.3|41509|41489|41494|41474|12
1632143610000|2021-09-20 13:13:30|41504|41484|41515.8|41495.8|41519|41499|41504|41484|4
1632143620000|2021-09-20 13:13:40|41513.3|41493.3|41513.3|41493.3|41523.3|41503.3|41513.3|41493.3|3
1632143630000|2021-09-20 13:13:50|41518.3|41498.3|41496.5|41476.5|41518.3|41498.3|41496.5|41476.5|3
1632143640000|2021-09-20 13:14:00|41498.3|41478.3|41508.3|41488.3|41514|41494|41495.8|41475.8|11
1632143650000|2021-09-20 13:14:10|41510.8|41490.8|41529|41509|41529|41509|41510.8|41490.8|15
1632143660000|2021-09-20 13:14:20|41532.7|41512.7|41524|41504|41534|41514|41524|41504|5
1632143670000|2021-09-20 13:14:30|41528.3|41508.3|41560.8|41540.8|41563.3|41543.3|41528.3|41508.3|51
1632143680000|2021-09-20 13:14:40|41559|41539|41563.3|41543.3|41565.8|41545.8|41558.3|41538.3|4
1632143690000|2021-09-20 13:14:50|41565.2|41545.2|41584|41564|41584|41564|41565.2|41545.2|18
1632143700000|2021-09-20 13:15:00|41584.6|41564.6|41606.5|41586.5|41606.5|41586.5|41584.6|41564.6|20
1632143710000|2021-09-20 13:15:10|41605.8|41585.8|41614|41594|41622.1|41602.1|41604|41584|30
1632143720000|2021-09-20 13:15:20|41615.8|41595.8|41614|41594|41620.8|41600.8|41614|41594|13
1632143730000|2021-09-20 13:15:30|41613.3|41593.3|41613.3|41593.3|41618.3|41598.3|41613.3|41593.3|12
1632143740000|2021-09-20 13:15:40|41610.8|41590.8|41595.8|41575.8|41613.3|41593.3|41592.7|41572.7|16
1632143750000|2021-09-20 13:15:50|41593.3|41573.3|41593.3|41573.3|41593.3|41573.3|41588.3|41568.3|8
1632143760000|2021-09-20 13:16:00|41588.3|41568.3|41559|41539|41588.3|41568.3|41559|41539|21
1632143770000|2021-09-20 13:16:10|41556.5|41536.5|41540.8|41520.8|41563.3|41543.3|41540.8|41520.8|32
1632143780000|2021-09-20 13:16:20|41538.3|41518.3|41538.3|41518.3|41548.3|41528.3|41533.3|41513.3|17
1632143790000|2021-09-20 13:16:30|41536.5|41516.5|41533.3|41513.3|41538.3|41518.3|41533.3|41513.3|1
1632143800000|2021-09-20 13:16:40|41531.5|41511.5|41523.3|41503.3|41531.5|41511.5|41523.3|41503.3|6
1632143810000|2021-09-20 13:16:50|41520.8|41500.8|41520.8|41500.8|41520.8|41500.8|41520.8|41500.8|1
1632143820000|2021-09-20 13:17:00|41515.8|41495.8|41503.3|41483.3|41515.8|41495.8|41503.3|41483.3|5
1632143830000|2021-09-20 13:17:10|41501.5|41481.5|41491.5|41471.5|41501.5|41481.5|41491.5|41471.5|11
1632143840000|2021-09-20 13:17:20|41493.3|41473.3|41495.8|41475.8|41495.8|41475.8|41493.3|41473.3|6
1632143850000|2021-09-20 13:17:30|41494|41474|41488.3|41468.3|41494|41474|41488.3|41468.3|6
1632143860000|2021-09-20 13:17:40|41490.8|41470.8|41493.3|41473.3|41493.3|41473.3|41490.8|41470.8|4
1632143870000|2021-09-20 13:17:50|41489.6|41469.6|41489|41469|41489.6|41469.6|41488.3|41468.3|12
1632143880000|2021-09-20 13:18:00|41491.5|41471.5|41488.3|41468.3|41491.5|41471.5|41485.8|41465.8|8
1632143890000|2021-09-20 13:18:10|41485.8|41465.8|41449|41429|41489|41469|41449|41429|37
1632143900000|2021-09-20 13:18:20|41445.8|41425.8|41443.3|41423.3|41448.3|41428.3|41443.3|41423.3|27
1632143910000|2021-09-20 13:18:30|41445.2|41425.2|41478.3|41458.3|41478.3|41458.3|41443.3|41423.3|17
1632143920000|2021-09-20 13:18:40|41480.8|41460.8|41500.2|41480.2|41500.2|41480.2|41480.8|41460.8|15
1632143930000|2021-09-20 13:18:50|41502.7|41482.7|41495.8|41475.8|41502.7|41482.7|41495.8|41475.8|4
1632143940000|2021-09-20 13:19:00|41497.7|41477.7|41528.3|41508.3|41528.3|41508.3|41497.7|41477.7|9
1632143950000|2021-09-20 13:19:10|41530.2|41510.2|41540.8|41520.8|41540.8|41520.8|41528.3|41508.3|20
1632143960000|2021-09-20 13:19:20|41543.3|41523.3|41545.2|41525.2|41545.2|41525.2|41540.8|41520.8|4
1632143970000|2021-09-20 13:19:30|41545.8|41525.8|41539|41519|41545.8|41525.8|41539|41519|16
1632143980000|2021-09-20 13:19:40|41535.2|41515.2|41513.3|41493.3|41535.2|41515.2|41513.3|41493.3|4
1632143990000|2021-09-20 13:19:50|41511.5|41491.5|41496.5|41476.5|41511.5|41491.5|41494|41474|3
1632144000000|2021-09-20 13:20:00|41491.5|41471.5|41483.3|41463.3|41491.5|41471.5|41463.3|41443.3|29
1632144010000|2021-09-20 13:20:10|41484|41464|41483.3|41463.3|41484|41464|41483.3|41463.3|3
1632144020000|2021-09-20 13:20:20|41481.5|41461.5|41475.8|41455.8|41481.5|41461.5|41475.8|41455.8|6
1632144030000|2021-09-20 13:20:30|41478.3|41458.3|41485.8|41465.8|41485.8|41465.8|41475.8|41455.8|9
1632144040000|2021-09-20 13:20:40|41488.3|41468.3|41488.3|41468.3|41490.8|41470.8|41488.3|41468.3|2
1632144050000|2021-09-20 13:20:50|||||||||5
1632144060000|2021-09-20 13:21:00|41490.2|41470.2|41493.3|41473.3|41493.3|41473.3|41484|41464|12
1632144070000|2021-09-20 13:21:10|41502.1|41482.1|41503.3|41483.3|41505.8|41485.8|41502.1|41482.1|9
1632144080000|2021-09-20 13:21:20|41502.1|41482.1|41495.8|41475.8|41502.1|41482.1|41495.8|41475.8|2
1632144090000|2021-09-20 13:21:30|41493.3|41473.3|41493.3|41473.3|41498.3|41478.3|41493.3|41473.3|0
1632144100000|2021-09-20 13:21:40|41490.8|41470.8|41508.3|41488.3|41508.3|41488.3|41490.8|41470.8|10
1632144110000|2021-09-20 13:21:50|41510.8|41490.8|41506.5|41486.5|41510.8|41490.8|41503.3|41483.3|6
1632144120000|2021-09-20 13:22:00|41505.8|41485.8|41518.3|41498.3|41518.3|41498.3|41503.3|41483.3|11
1632144130000|2021-09-20 13:22:10|41519|41499|41523.3|41503.3|41523.3|41503.3|41519|41499|6
1632144140000|2021-09-20 13:22:20|41520.8|41500.8|41520.8|41500.8|41520.8|41500.8|41513.3|41493.3|9
1632144150000|2021-09-20 13:22:30|41524|41504|41524|41504|41524|41504|41524|41504|6
1632144160000|2021-09-20 13:22:40|41524.6|41504.6|41529|41509|41529|41509|41524|41504|4
1632144170000|2021-09-20 13:22:50|41528.3|41508.3|41521.5|41501.5|41528.3|41508.3|41521.5|41501.5|8
1632144190000|2021-09-20 13:23:10|41523.3|41503.3|41533.3|41513.3|41533.3|41513.3|41523.3|41503.3|8
1632144200000|2021-09-20 13:23:20|41535.8|41515.8|41535.8|41515.8|41535.8|41515.8|41535.8|41515.8|0
1632144210000|2021-09-20 13:23:30|41533.3|41513.3|41535.8|41515.8|41535.8|41515.8|41533.3|41513.3|2
1632144220000|2021-09-20 13:23:40|41534|41514|41537.7|41517.7|41538.3|41518.3|41533.3|41513.3|1
1632144230000|2021-09-20 13:23:50|41538.3|41518.3|41533.3|41513.3|41538.3|41518.3|41533.3|41513.3|2
1632144240000|2021-09-20 13:24:00|41532.7|41512.7|41523.3|41503.3|41532.7|41512.7|41523.3|41503.3|4
1632144250000|2021-09-20 13:24:10|41521.5|41501.5|41535.2|41515.2|41535.2|41515.2|41510.8|41490.8|19
1632144260000|2021-09-20 13:24:20|41537.1|41517.1|41537.7|41517.7|41537.7|41517.7|41537.1|41517.1|3
1632144270000|2021-09-20 13:24:30|||||||||2
1632144280000|2021-09-20 13:24:40|41542.1|41522.1|41552.7|41532.7|41552.7|41532.7|41542.1|41522.1|9
1632144290000|2021-09-20 13:24:50|41557.7|41537.7|41562.7|41542.7|41568.3|41548.3|41557.7|41537.7|12
1632144300000|2021-09-20 13:25:00|41562.1|41542.1|41542.1|41522.1|41562.1|41542.1|41542.1|41522.1|6
1632144310000|2021-09-20 13:25:10|41544.6|41524.6|41567.1|41547.1|41569|41549|41544.6|41524.6|25
1632144320000|2021-09-20 13:25:20|41569|41549|41565.2|41545.2|41569.6|41549.6|41565.2|41545.2|7
1632144330000|2021-09-20 13:25:30|41559.6|41539.6|41544.6|41524.6|41559.6|41539.6|41544.6|41524.6|10
1632144340000|2021-09-20 13:25:40|41542.7|41522.7|41565.9|41545.9|41565.9|41545.9|41539.6|41519.6|18
1632144350000|2021-09-20 13:25:50|41567.1|41547.1|41562.7|41542.7|41567.1|41547.1|41562.1|41542.1|3
1632144360000|2021-09-20 13:26:00|41562.1|41542.1|41560.2|41540.2|41562.1|41542.1|41560.2|41540.2|0
1632144370000|2021-09-20 13:26:10|41558.3|41538.3|41552.1|41532.1|41558.3|41538.3|41552.1|41532.1|0
1632144380000|2021-09-20 13:26:20|41549.6|41529.6|41542.7|41522.7|41549.6|41529.6|41542.7|41522.7|23
1632144390000|2021-09-20 13:26:30|41547.1|41527.1|41532.1|41512.1|41547.1|41527.1|41527.1|41507.1|4
1632144400000|2021-09-20 13:26:40|41530.2|41510.2|41542.1|41522.1|41542.1|41522.1|41527.1|41507.1|3
1632144410000|2021-09-20 13:26:50|41544|41524|41547.1|41527.1|41547.1|41527.1|41544|41524|0
1632144420000|2021-09-20 13:27:00|41542.1|41522.1|41549.6|41529.6|41549.6|41529.6|41542.1|41522.1|7
1632144430000|2021-09-20 13:27:10|41550.2|41530.2|41559.6|41539.6|41562.1|41542.1|41550.2|41530.2|5
1632144440000|2021-09-20 13:27:20|41562.1|41542.1|41564.6|41544.6|41564.6|41544.6|41562.1|41542.1|6
1632144450000|2021-09-20 13:27:30|41569.6|41549.6|41569.6|41549.6|41569.6|41549.6|41569.6|41549.6|8
1632144460000|2021-09-20 13:27:40|41574.6|41554.6|41574.6|41554.6|41574.6|41554.6|41574.6|41554.6|4
1632144470000|2021-09-20 13:27:50|41575.2|41555.2|41584.6|41564.6|41589.6|41569.6|41575.2|41555.2|13
1632144480000|2021-09-20 13:28:00|41582.7|41562.7|41577.1|41557.1|41582.7|41562.7|41577.1|41557.1|17
1632144490000|2021-09-20 13:28:10|41579|41559|41580.2|41560.2|41582.1|41562.1|41577.1|41557.1|3
1632144500000|2021-09-20 13:28:20|41579.6|41559.6|41579|41559|41579.6|41559.6|41577.1|41557.1|5
1632144510000|2021-09-20 13:28:30|41579.6|41559.6|41579.6|41559.6|41579.6|41559.6|41577.1|41557.1|3
1632144520000|2021-09-20 13:28:40|||||||||3
1632144530000|2021-09-20 13:28:50|41581.5|41561.5|41579|41559|41581.5|41561.5|41579|41559|7
1632144540000|2021-09-20 13:29:00|41577.1|41557.1|41569.6|41549.6|41577.1|41557.1|41569.6|41549.6|7
1632144550000|2021-09-20 13:29:10|41571.5|41551.5|41571.5|41551.5|41571.5|41551.5|41569.6|41549.6|8
1632144560000|2021-09-20 13:29:20|41569.6|41549.6|41569.6|41549.6|41572.1|41552.1|41567.1|41547.1|1
1632144570000|2021-09-20 13:29:30|41567.7|41547.7|41572.1|41552.1|41572.1|41552.1|41567.1|41547.1|1
1632144580000|2021-09-20 13:29:40|41574|41554|41574|41554|41574|41554|41574|41554|4
1632144590000|2021-09-20 13:29:50|41576.5|41556.5|41577.1|41557.1|41577.1|41557.1|41572.1|41552.1|3
1632144600000|2021-09-20 13:30:00|41575.2|41555.2|41567.1|41547.1|41577.1|41557.1|41564.6|41544.6|43
1632144610000|2021-09-20 13:30:10|41565.2|41545.2|41522.1|41502.1|41567.1|41547.1|41522.1|41502.1|30
1632144620000|2021-09-20 13:30:20|41524|41504|41529|41509|41529|41509|41519.6|41499.6|8
1632144630000|2021-09-20 13:30:30|41524.6|41504.6|41502.1|41482.1|41524.6|41504.6|41489.6|41469.6|23
1632144640000|2021-09-20 13:30:40|41498.3|41478.3|41507.1|41487.1|41509|41489|41494.6|41474.6|15
1632144650000|2021-09-20 13:30:50|41504.6|41484.6|41497.1|41477.1|41504.6|41484.6|41487.1|41467.1|10
1632144660000|2021-09-20 13:31:00|41492.7|41472.7|41504.6|41484.6|41520.9|41500.9|41489.6|41469.6|23
1632144670000|2021-09-20 13:31:10|41505.2|41485.2|41516.5|41496.5|41517.1|41497.1|41504.6|41484.6|12
1632144680000|2021-09-20 13:31:20|41517.1|41497.1|41506.5|41486.5|41522.1|41502.1|41506.5|41486.5|10
1632144690000|2021-09-20 13:31:30|41509|41489|41530.2|41510.2|41534|41514|41507.1|41487.1|26
1632144700000|2021-09-20 13:31:40|41532.1|41512.1|41554.6|41534.6|41554.6|41534.6|41532.1|41512.1|14
1632144710000|2021-09-20 13:31:50|41557.1|41537.1|41567.1|41547.1|41567.1|41547.1|41554.6|41534.6|18
1632144720000|2021-09-20 13:32:00|41576.5|41556.5|41630.9|41610.9|41630.9|41610.9|41576.5|41556.5|39
1632144730000|2021-09-20 13:32:10|41632.8|41612.8|41618.4|41598.4|41632.8|41612.8|41615.9|41595.9|32
1632144740000|2021-09-20 13:32:20|41616.5|41596.5|41625.9|41605.9|41635.3|41615.3|41616.5|41596.5|13
1632144750000|2021-09-20 13:32:30|41624.7|41604.7|41630.3|41610.3|41635.3|41615.3|41618.4|41598.4|28
1632144760000|2021-09-20 13:32:40|41632.8|41612.8|41633.4|41613.4|41637.2|41617.2|41630.9|41610.9|16
1632144770000|2021-09-20 13:32:50|41630.9|41610.9|41613.4|41593.4|41633.4|41613.4|41608.4|41588.4|11
1632144780000|2021-09-20 13:33:00|41615.3|41595.3|41630.9|41610.9|41634.7|41614.7|41590.9|41570.9|26
1632144790000|2021-09-20 13:33:10|41628.4|41608.4|41615.9|41595.9|41628.4|41608.4|41615.9|41595.9|8
1632144800000|2021-09-20 13:33:20|41615.3|41595.3|41634|41614|41635.3|41615.3|41615.3|41595.3|11
1632144810000|2021-09-20 13:33:30|41631.5|41611.5|41609.7|41589.7|41631.5|41611.5|41604.7|41584.7|11
1632144820000|2021-09-20 13:33:40|41612.2|41592.2|41609.7|41589.7|41612.2|41592.2|41602.2|41582.2|9
1632144830000|2021-09-20 13:33:50|41612.2|41592.2|41542.2|41522.2|41614.7|41594.7|41542.2|41522.2|29
1632144840000|2021-09-20 13:34:00|41542.8|41522.8|41534.7|41514.7|41542.8|41522.8|41514.7|41494.7|19
1632144850000|2021-09-20 13:34:10|41529.7|41509.7|41514.7|41494.7|41532.2|41512.2|41514.7|41494.7|15
1632144860000|2021-09-20 13:34:20|41516.5|41496.5|41514.7|41494.7|41519.7|41499.7|41514|41494|7
1632144870000|2021-09-20 13:34:30|41512.2|41492.2|41505.3|41485.3|41512.2|41492.2|41504.7|41484.7|9
1632144880000|2021-09-20 13:34:40|41495.3|41475.3|41494.7|41474.7|41504.7|41484.7|41489.7|41469.7|22
1632144890000|2021-09-20 13:34:50|41492.8|41472.8|41499.7|41479.7|41499.7|41479.7|41489.7|41469.7|5
1632144900000|2021-09-20 13:35:00|41494.7|41474.7|41497.2|41477.2|41497.2|41477.2|41492.2|41472.2|17
1632144910000|2021-09-20 13:35:10|41494.7|41474.7|41499.7|41479.7|41502.2|41482.2|41494.7|41474.7|10
1632144920000|2021-09-20 13:35:20|41497.2|41477.2|41489.7|41469.7|41499.7|41479.7|41487.2|41467.2|19
1632144930000|2021-09-20 13:35:30|41492.2|41472.2|41503.4|41483.4|41503.4|41483.4|41492.2|41472.2|7
1632144940000|2021-09-20 13:35:40|41500.9|41480.9|41504.7|41484.7|41517.8|41497.8|41500.9|41480.9|18
1632144950000|2021-09-20 13:35:50|41506.5|41486.5|41500.3|41480.3|41506.5|41486.5|41499.7|41479.7|5
1632144960000|2021-09-20 13:36:00|41499.7|41479.7|41497.2|41477.2|41502.2|41482.2|41497.2|41477.2|5
1632144970000|2021-09-20 13:36:10|41496.5|41476.5|41462.8|41442.8|41497.2|41477.2|41462.8|41442.8|17
1632144980000|2021-09-20 13:36:20|41462.2|41442.2|41462.2|41442.2|41464.7|41444.7|41459.7|41439.7|4
1632144990000|2021-09-20 13:36:30|41459.7|41439.7|41455.9|41435.9|41459.7|41439.7|41447.8|41427.8|31
1632145000000|2021-09-20 13:36:40|41465.3|41445.3|41470.3|41450.3|41482.2|41462.2|41465.3|41445.3|19
1632145010000|2021-09-20 13:36:50|41472.2|41452.2|41472.8|41452.8|41475.3|41455.3|41472.2|41452.2|8
1632145020000|2021-09-20 13:37:00|41474.7|41454.7|41492.2|41472.2|41492.2|41472.2|41469.7|41449.7|6
1632145030000|2021-09-20 13:37:10|41489|41469|41477.2|41457.2|41489.7|41469.7|41477.2|41457.2|6
1632145040000|2021-09-20 13:37:20|41479.7|41459.7|41479.7|41459.7|41484.7|41464.7|41479.7|41459.7|3
1632145050000|2021-09-20 13:37:30|41479|41459|41472.2|41452.2|41479|41459|41469.7|41449.7|5
1632145060000|2021-09-20 13:37:40|41476.5|41456.5|41489.7|41469.7|41489.7|41469.7|41476.5|41456.5|6
1632145070000|2021-09-20 13:37:50|41487.2|41467.2|41512.2|41492.2|41516.5|41496.5|41487.2|41467.2|22
1632145080000|2021-09-20 13:38:00|41510.3|41490.3|41514.7|41494.7|41519.7|41499.7|41505.9|41485.9|8
1632145090000|2021-09-20 13:38:10|41512.2|41492.2|41524|41504|41524|41504|41512.2|41492.2|5
1632145100000|2021-09-20 13:38:20|41522.2|41502.2|41502.8|41482.8|41522.2|41502.2|41502.8|41482.8|3
1632145110000|2021-09-20 13:38:30|41504.7|41484.7|41507.2|41487.2|41507.8|41487.8|41504.7|41484.7|5
1632145120000|2021-09-20 13:38:40|41507.8|41487.8|41522.2|41502.2|41522.2|41502.2|41507.2|41487.2|10
1632145130000|2021-09-20 13:38:50|41519.7|41499.7|41510.3|41490.3|41519.7|41499.7|41510.3|41490.3|8
1632145140000|2021-09-20 13:39:00|41508.4|41488.4|41502.8|41482.8|41509.7|41489.7|41502.8|41482.8|13
1632145150000|2021-09-20 13:39:10|41500.3|41480.3|41500.3|41480.3|41502.2|41482.2|41500.3|41480.3|0
1632145160000|2021-09-20 13:39:20|41497.8|41477.8|41504.7|41484.7|41506.5|41486.5|41484.7|41464.7|16
1632145170000|2021-09-20 13:39:30|41506.5|41486.5|41549.7|41529.7|41549.7|41529.7|41506.5|41486.5|18
1632145180000|2021-09-20 13:39:40|41552.2|41532.2|41559.7|41539.7|41566.5|41546.5|41552.2|41532.2|23
1632145190000|2021-09-20 13:39:50|41557.2|41537.2|41549.7|41529.7|41557.2|41537.2|41549.7|41529.7|6
1632145200000|2021-09-20 13:40:00|41551.5|41531.5|41554|41534|41554|41534|41547.2|41527.2|4
1632145210000|2021-09-20 13:40:10|41553.4|41533.4|41542.2|41522.2|41554|41534|41542.2|41522.2|7
1632145220000|2021-09-20 13:40:20|41540.3|41520.3|41527.2|41507.2|41540.3|41520.3|41527.2|41507.2|3
1632145230000|2021-09-20 13:40:30|41524.7|41504.7|41519.7|41499.7|41527.2|41507.2|41517.2|41497.2|13
1632145240000|2021-09-20 13:40:40|41524.7|41504.7|41509.7|41489.7|41534.7|41514.7|41509|41489|25
1632145250000|2021-09-20 13:40:50|41514|41494|41514.7|41494.7|41514.7|41494.7|41512.2|41492.2|5
1632145260000|2021-09-20 13:41:00|41514|41494|41524.7|41504.7|41524.7|41504.7|41509.7|41489.7|20
1632145270000|2021-09-20 13:41:10|41524|41504|41512.2|41492.2|41524|41504|41512.2|41492.2|13
1632145280000|2021-09-20 13:41:20|41512.8|41492.8|41512.2|41492.2|41514.7|41494.7|41509.7|41489.7|3
1632145290000|2021-09-20 13:41:30|41509.7|41489.7|41497.8|41477.8|41509.7|41489.7|41497.8|41477.8|10
1632145300000|2021-09-20 13:41:40|41499.7|41479.7|41492.2|41472.2|41499.7|41479.7|41492.2|41472.2|8
1632145310000|2021-09-20 13:41:50|||||||||3
1632145320000|2021-09-20 13:42:00|41489.7|41469.7|41484|41464|41489.7|41469.7|41484|41464|3
1632145330000|2021-09-20 13:42:10|41484.7|41464.7|41486.5|41466.5|41495.9|41475.9|41484.7|41464.7|6
1632145340000|2021-09-20 13:42:20|41487.2|41467.2|41489.6|41469.6|41489.7|41469.7|41487.2|41467.2|4
1632145350000|2021-09-20 13:42:30|41490.3|41470.3|41489.6|41469.6|41492.1|41472.1|41489.6|41469.6|24
1632145360000|2021-09-20 13:42:40|41492.1|41472.1|41499|41479|41500.9|41480.9|41492.1|41472.1|13
1632145370000|2021-09-20 13:42:50|41498.4|41478.4|41492.1|41472.1|41498.4|41478.4|41492.1|41472.1|3
1632145380000|2021-09-20 13:43:00|41492.8|41472.8|41489.6|41469.6|41492.8|41472.8|41489.6|41469.6|7
1632145390000|2021-09-20 13:43:10|41487.8|41467.8|41500.9|41480.9|41500.9|41480.9|41487.8|41467.8|16
1632145400000|2021-09-20 13:43:20|41504.6|41484.6|41528.4|41508.4|41528.4|41508.4|41504.6|41484.6|72
1632145410000|2021-09-20 13:43:30|41526.5|41506.5|41518.4|41498.4|41526.5|41506.5|41518.4|41498.4|8
1632145420000|2021-09-20 13:43:40|41520.3|41500.3|41522.1|41502.1|41522.1|41502.1|41517.8|41497.8|0
1632145430000|2021-09-20 13:43:50|41520.3|41500.3|41525.3|41505.3|41529.6|41509.6|41517.8|41497.8|21
1632145440000|2021-09-20 13:44:00|41520.9|41500.9|41517.8|41497.8|41520.9|41500.9|41515.9|41495.9|7
1632145450000|2021-09-20 13:44:10|41520.3|41500.3|41539.6|41519.6|41539.6|41519.6|41520.3|41500.3|7
1632145460000|2021-09-20 13:44:20|41541.5|41521.5|41539.6|41519.6|41542.1|41522.1|41537.1|41517.1|5
1632145470000|2021-09-20 13:44:30|41537.1|41517.1|41537.1|41517.1|41539.6|41519.6|41537.1|41517.1|4
1632145480000|2021-09-20 13:44:40|41535.3|41515.3|41529.6|41509.6|41535.3|41515.3|41529.6|41509.6|2
1632145490000|2021-09-20 13:44:50|||||||||2
1632145500000|2021-09-20 13:45:00|41527.1|41507.1|41532.1|41512.1|41534|41514|41527.1|41507.1|28
1632145510000|2021-09-20 13:45:10|41534|41514|41557.1|41537.1|41559|41539|41534|41514|32
1632145520000|2021-09-20 13:45:20|41554.6|41534.6|41552.1|41532.1|41554.6|41534.6|41552.1|41532.1|12
1632145530000|2021-09-20 13:45:30|41555.9|41535.9|41569.6|41549.6|41569.6|41549.6|41555.9|41535.9|15
1632145540000|2021-09-20 13:45:40|41571.5|41551.5|41577.1|41557.1|41579.6|41559.6|41571.5|41551.5|24
1632145550000|2021-09-20 13:45:50|||||||||10
1632145560000|2021-09-20 13:46:00|41571.5|41551.5|41587.8|41567.8|41589.6|41569.6|41570.3|41550.3|57
1632145570000|2021-09-20 13:46:10|41587.1|41567.1|41636.5|41616.5|41636.5|41616.5|41574.6|41554.6|26
1632145580000|2021-09-20 13:46:20|41639|41619|41649.6|41629.6|41652.1|41632.1|41639|41619|38
1632145590000|2021-09-20 13:46:30|41647.8|41627.8|41621.5|41601.5|41647.8|41627.8|41619.6|41599.6|21
1632145600000|2021-09-20 13:46:40|41622.1|41602.1|41622.1|41602.1|41629.6|41609.6|41619.6|41599.6|24
1632145610000|2021-09-20 13:46:50|41624.6|41604.6|41614.6|41594.6|41624.6|41604.6|41614.6|41594.6|6
1632145620000|2021-09-20 13:47:00|41617.1|41597.1|41617.8|41597.8|41622.1|41602.1|41614.6|41594.6|24
1632145630000|2021-09-20 13:47:10|41618.4|41598.4|41629.6|41609.6|41629.6|41609.6|41617.8|41597.8|23
1632145640000|2021-09-20 13:47:20|41631.5|41611.5|41632.1|41612.1|41634.6|41614.6|41631.5|41611.5|7
1632145650000|2021-09-20 13:47:30|41630.3|41610.3|41597.1|41577.1|41630.3|41610.3|41594.6|41574.6|21
1632145660000|2021-09-20 13:47:40|41599|41579|41600.3|41580.3|41600.3|41580.3|41597.1|41577.1|5
1632145670000|2021-09-20 13:47:50|41602.1|41582.1|41599|41579|41607.1|41587.1|41599|41579|4
1632145680000|2021-09-20 13:48:00|41597.1|41577.1|41602.8|41582.8|41607.1|41587.1|41589.6|41569.6|20
1632145690000|2021-09-20 13:48:10|41604.6|41584.6|41594.6|41574.6|41604.6|41584.6|41594.6|41574.6|1
1632145700000|2021-09-20 13:48:20|41592.8|41572.8|41594.6|41574.6|41597.1|41577.1|41589.6|41569.6|14
1632145710000|2021-09-20 13:48:30|41592.1|41572.1|41589.6|41569.6|41592.1|41572.1|41587.1|41567.1|5
1632145720000|2021-09-20 13:48:40|||||||||2
1632145730000|2021-09-20 13:48:50|41584.6|41564.6|41569.6|41549.6|41584.6|41564.6|41569.6|41549.6|12
1632145740000|2021-09-20 13:49:00|41571.5|41551.5|41572.1|41552.1|41574|41554|41567.1|41547.1|14
1632145750000|2021-09-20 13:49:10|41574.6|41554.6|41589.6|41569.6|41589.6|41569.6|41574.6|41554.6|10
1632145760000|2021-09-20 13:49:20|41587.1|41567.1|41592.8|41572.8|41596.5|41576.5|41584.6|41564.6|24
1632145770000|2021-09-20 13:49:30|41592.1|41572.1|41599|41579|41599|41579|41589.6|41569.6|3
1632145780000|2021-09-20 13:49:40|41601.5|41581.5|41592.1|41572.1|41601.5|41581.5|41592.1|41572.1|0
1632145790000|2021-09-20 13:49:50|41592.8|41572.8|41601.5|41581.5|41602.8|41582.8|41592.8|41572.8|35
1632145800000|2021-09-20 13:50:00|41600.9|41580.9|41600.9|41580.9|41600.9|41580.9|41598.4|41578.4|19
1632145810000|2021-09-20 13:50:10|41602.8|41582.8|41610.9|41590.9|41613.4|41593.4|41602.8|41582.8|15
1632145820000|2021-09-20 13:50:20|41608.4|41588.4|41588.4|41568.4|41608.4|41588.4|41588.4|41568.4|18
1632145830000|2021-09-20 13:50:30|41585.9|41565.9|41565.9|41545.9|41585.9|41565.9|41565.9|41545.9|14
1632145840000|2021-09-20 13:50:40|41563.4|41543.4|41555.3|41535.3|41565.9|41545.9|41554.6|41534.6|11
1632145850000|2021-09-20 13:50:50|41557.8|41537.8|41540.9|41520.9|41557.8|41537.8|41540.9|41520.9|8
1632145860000|2021-09-20 13:51:00|41542.8|41522.8|41543.4|41523.4|41549|41529|41542.8|41522.8|16
1632145870000|2021-09-20 13:51:10|41539.6|41519.6|41525.9|41505.9|41539.6|41519.6|41520.9|41500.9|23
1632145880000|2021-09-20 13:51:20|41520.9|41500.9|41523.4|41503.4|41525.9|41505.9|41520.9|41500.9|2
1632145890000|2021-09-20 13:51:30|41521.5|41501.5|41523.4|41503.4|41523.4|41503.4|41520.9|41500.9|7
1632145900000|2021-09-20 13:51:40|41530.9|41510.9|41543.4|41523.4|41543.4|41523.4|41530.3|41510.3|33
1632145910000|2021-09-20 13:51:50|41545.3|41525.3|41553.4|41533.4|41553.4|41533.4|41545.3|41525.3|8
1632145920000|2021-09-20 13:52:00|41554.6|41534.6|41583.4|41563.4|41583.4|41563.4|41554.6|41534.6|10
1632145930000|2021-09-20 13:52:10|41588.4|41568.4|41590.9|41570.9|41600.9|41580.9|41585.9|41565.9|19
1632145940000|2021-09-20 13:52:20|41588.4|41568.4|41580.9|41560.9|41588.4|41568.4|41580.9|41560.9|4
1632145950000|2021-09-20 13:52:30|41578.4|41558.4|41558.4|41538.4|41578.4|41558.4|41558.4|41538.4|4
1632145960000|2021-09-20 13:52:40|41560.9|41540.9|41555.9|41535.9|41560.9|41540.9|41555.9|41535.9|7
1632145970000|2021-09-20 13:52:50|41553.4|41533.4|41550.9|41530.9|41553.4|41533.4|41550.9|41530.9|11
1632145980000|2021-09-20 13:53:00|41548.4|41528.4|41545.9|41525.9|41553.4|41533.4|41535.9|41515.9|23
1632145990000|2021-09-20 13:53:10|41547.8|41527.8|41548.4|41528.4|41548.4|41528.4|41540.9|41520.9|10
1632146000000|2021-09-20 13:53:20|41549.6|41529.6|41545.3|41525.3|41550.3|41530.3|41545.3|41525.3|2
1632146010000|2021-09-20 13:53:30|41549.6|41529.6|41558.4|41538.4|41559|41539|41549.6|41529.6|4
1632146020000|2021-09-20 13:53:40|41555.9|41535.9|41553.4|41533.4|41555.9|41535.9|41553.4|41533.4|4
1632146030000|2021-09-20 13:53:50|41550.9|41530.9|41545.9|41525.9|41550.9|41530.9|41544|41524|4
1632146040000|2021-09-20 13:54:00|41548.4|41528.4|41533.4|41513.4|41550.9|41530.9|41533.4|41513.4|9
1632146050000|2021-09-20 13:54:10|41530.9|41510.9|41534|41514|41543.4|41523.4|41525.9|41505.9|12
1632146060000|2021-09-20 13:54:20|41533.4|41513.4|41533.4|41513.4|41533.4|41513.4|41525.9|41505.9|3
1632146070000|2021-09-20 13:54:30|41534|41514|41535.9|41515.9|41535.9|41515.9|41532.8|41512.8|10
1632146080000|2021-09-20 13:54:40|41537.8|41517.8|41533.4|41513.4|41540.3|41520.3|41533.4|41513.4|8
1632146090000|2021-09-20 13:54:50|41529|41509|41524|41504|41529|41509|41524|41504|4
1632146100000|2021-09-20 13:55:00|41525.9|41505.9|41520.9|41500.9|41528.4|41508.4|41518.4|41498.4|6
1632146110000|2021-09-20 13:55:10|41518.4|41498.4|41518.4|41498.4|41520.9|41500.9|41513.4|41493.4|8
1632146120000|2021-09-20 13:55:20|41517.8|41497.8|41520.9|41500.9|41520.9|41500.9|41511.5|41491.5|10
1632146130000|2021-09-20 13:55:30|41522.8|41502.8|41545.3|41525.3|41545.3|41525.3|41518.4|41498.4|16
1632146140000|2021-09-20 13:55:40|41545.9|41525.9|41533.4|41513.4|41549|41529|41533.4|41513.4|7
1632146150000|2021-09-20 13:55:50|41531.5|41511.5|41535.9|41515.9|41535.9|41515.9|41525.9|41505.9|8
1632146160000|2021-09-20 13:56:00|41536.5|41516.5|41534|41514|41538.4|41518.4|41533.4|41513.4|0
1632146170000|2021-09-20 13:56:10|41533.4|41513.4|41530.9|41510.9|41538.4|41518.4|41530.9|41510.9|7
1632146180000|2021-09-20 13:56:20|41529|41509|41520.9|41500.9|41529|41509|41520.9|41500.9|5
1632146190000|2021-09-20 13:56:30|41523.4|41503.4|41523.4|41503.4|41523.4|41503.4|41519|41499|5
1632146200000|2021-09-20 13:56:40|41528.4|41508.4|41533.4|41513.4|41535.9|41515.9|41528.4|41508.4|21
1632146210000|2021-09-20 13:56:50|41535.9|41515.9|41534|41514|41540.3|41520.3|41533.4|41513.4|3
1632146220000|2021-09-20 13:57:00|41533.4|41513.4|41518.4|41498.4|41533.4|41513.4|41518.4|41498.4|10
1632146230000|2021-09-20 13:57:10|41523.4|41503.4|41525.9|41505.9|41525.9|41505.9|41520.9|41500.9|5
1632146240000|2021-09-20 13:57:20|41528.4|41508.4|41525.9|41505.9|41530.9|41510.9|41525.9|41505.9|3
1632146250000|2021-09-20 13:57:30|41523.4|41503.4|41518.4|41498.4|41524|41504|41515.9|41495.9|22
1632146260000|2021-09-20 13:57:40|41520.3|41500.3|41515.9|41495.9|41520.9|41500.9|41515.9|41495.9|4
1632146270000|2021-09-20 13:57:50|41515.3|41495.3|41518.4|41498.4|41518.4|41498.4|41510.9|41490.9|7
1632146280000|2021-09-20 13:58:00|41516.5|41496.5|41511.5|41491.5|41519.6|41499.6|41511.5|41491.5|11
1632146290000|2021-09-20 13:58:10|41510.9|41490.9|41513.4|41493.4|41515.9|41495.9|41510.9|41490.9|9
1632146300000|2021-09-20 13:58:20|41509|41489|41508.4|41488.4|41513.4|41493.4|41508.4|41488.4|9
1632146310000|2021-09-20 13:58:30|41505.9|41485.9|41508.4|41488.4|41510.9|41490.9|41501.5|41481.5|13
1632146320000|2021-09-20 13:58:40|41506.5|41486.5|41520.9|41500.9|41520.9|41500.9|41506.5|41486.5|8
1632146330000|2021-09-20 13:58:50|41520.3|41500.3|41518.4|41498.4|41525.3|41505.3|41513.4|41493.4|6
1632146340000|2021-09-20 13:59:00|41520.3|41500.3|41533.4|41513.4|41535.9|41515.9|41518.4|41498.4|10
1632146350000|2021-09-20 13:59:10|41532.8|41512.8|41547.1|41527.1|41547.8|41527.8|41528.4|41508.4|11
1632146360000|2021-09-20 13:59:20|41547.8|41527.8|41550.3|41530.3|41550.3|41530.3|41545.3|41525.3|3
1632146370000|2021-09-20 13:59:30|41548.4|41528.4|41550.3|41530.3|41552.8|41532.8|41548.4|41528.4|4
1632146380000|2021-09-20 13:59:40|41552.8|41532.8|41547.8|41527.8|41552.8|41532.8|41547.8|41527.8|9
1632146390000|2021-09-20 13:59:50|41545.3|41525.3|41543.4|41523.4|41545.3|41525.3|41538.4|41518.4|3
1632146400000|2021-09-20 14:00:00|41541.5|41521.5|41535.9|41515.9|41541.5|41521.5|41535.9|41515.9|9
1632146410000|2021-09-20 14:00:10|41533.4|41513.4|41518.4|41498.4|41533.4|41513.4|41518.4|41498.4|3
1632146420000|2021-09-20 14:00:20|41520.9|41500.9|41514|41494|41520.9|41500.9|41510.9|41490.9|11
1632146430000|2021-09-20 14:00:30|41513.4|41493.4|41510.9|41490.9|41518.4|41498.4|41510.9|41490.9|9
1632146440000|2021-09-20 14:00:40|41507.8|41487.8|41504|41484|41510.9|41490.9|41503.4|41483.4|11
1632146450000|2021-09-20 14:00:50|41504.6|41484.6|41502.1|41482.1|41504.6|41484.6|41502.1|41482.1|18
1632146460000|2021-09-20 14:01:00|41499.6|41479.6|41504.6|41484.6|41507.1|41487.1|41499.6|41479.6|6
1632146470000|2021-09-20 14:01:10|41506.5|41486.5|41502.1|41482.1|41507.1|41487.1|41502.1|41482.1|8
1632146480000|2021-09-20 14:01:20|41499.6|41479.6|41492.1|41472.1|41499.6|41479.6|41492.1|41472.1|12
1632146490000|2021-09-20 14:01:30|41494.6|41474.6|41504.6|41484.6|41507.1|41487.1|41492.1|41472.1|10
1632146500000|2021-09-20 14:01:40|41502.7|41482.7|41507.1|41487.1|41509.6|41489.6|41502.1|41482.1|7
1632146510000|2021-09-20 14:01:50|41509.6|41489.6|41509.6|41489.6|41519.6|41499.6|41504.6|41484.6|14
1632146520000|2021-09-20 14:02:00|41512.1|41492.1|41494.6|41474.6|41512.1|41492.1|41490.2|41470.2|16
1632146530000|2021-09-20 14:02:10|41495.2|41475.2|41497.1|41477.1|41499.6|41479.6|41495.2|41475.2|5
1632146540000|2021-09-20 14:02:20|41497.7|41477.7|41497.1|41477.1|41497.7|41477.7|41492.1|41472.1|13
1632146550000|2021-09-20 14:02:30|41495.2|41475.2|41492.1|41472.1|41497.1|41477.1|41490.2|41470.2|4
1632146560000|2021-09-20 14:02:40|41492.7|41472.7|41476.5|41456.5|41492.7|41472.7|41472.1|41452.1|26
1632146570000|2021-09-20 14:02:50|41479|41459|41460.8|41440.8|41479|41459|41460.8|41440.8|17
1632146580000|2021-09-20 14:03:00|41455.8|41435.8|41462.7|41442.7|41462.7|41442.7|41448.3|41428.3|30
1632146590000|2021-09-20 14:03:10|41463.3|41443.3|41473.3|41453.3|41475.8|41455.8|41463.3|41443.3|16
1632146600000|2021-09-20 14:03:20|41470.8|41450.8|41470.8|41450.8|41473.3|41453.3|41470.8|41450.8|4
1632146610000|2021-09-20 14:03:30|41472.7|41452.7|41475.8|41455.8|41475.8|41455.8|41470.8|41450.8|8
1632146620000|2021-09-20 14:03:40|41473.3|41453.3|41488.3|41468.3|41488.3|41468.3|41473.3|41453.3|9
1632146630000|2021-09-20 14:03:50|41485.8|41465.8|41488.3|41468.3|41488.3|41468.3|41485.8|41465.8|2
1632146640000|2021-09-20 14:04:00|41485.8|41465.8|41483.9|41463.9|41490.8|41470.8|41483.9|41463.9|12
1632146650000|2021-09-20 14:04:10|41483.3|41463.3|41470.8|41450.8|41483.3|41463.3|41470.8|41450.8|5
1632146660000|2021-09-20 14:04:20|41468.9|41448.9|41460.8|41440.8|41468.9|41448.9|41460.8|41440.8|8
1632146670000|2021-09-20 14:04:30|41460.2|41440.2|41450.8|41430.8|41460.2|41440.2|41448.3|41428.3|20
1632146680000|2021-09-20 14:04:40|41455.2|41435.2|41460.8|41440.8|41462.7|41442.7|41455.2|41435.2|2
1632146690000|2021-09-20 14:04:50|41456.4|41436.4|41455.8|41435.8|41456.4|41436.4|41450.8|41430.8|20
1632146700000|2021-09-20 14:05:00|41453.3|41433.3|41455.8|41435.8|41455.8|41435.8|41453.3|41433.3|1
1632146710000|2021-09-20 14:05:10|41453.3|41433.3|41445.8|41425.8|41453.3|41433.3|41445.8|41425.8|10
1632146720000|2021-09-20 14:05:20|41443.3|41423.3|41425.8|41405.8|41445.8|41425.8|41421.4|41401.4|14
1632146730000|2021-09-20 14:05:30|41423.3|41403.3|41423.3|41403.3|41428.3|41408.3|41418.9|41398.9|38
1632146740000|2021-09-20 14:05:40|41421.4|41401.4|41413.3|41393.3|41423.3|41403.3|41410.8|41390.8|37
1632146750000|2021-09-20 14:05:50|41415.2|41395.2|41423.3|41403.3|41427.7|41407.7|41415.2|41395.2|25
1632146760000|2021-09-20 14:06:00|41428.3|41408.3|41440.8|41420.8|41440.8|41420.8|41428.3|41408.3|15
1632146770000|2021-09-20 14:06:10|41440.2|41420.2|41460.2|41440.2|41460.2|41440.2|41440.2|41420.2|21
1632146780000|2021-09-20 14:06:20|41458.3|41438.3|41458.3|41438.3|41460.8|41440.8|41455.8|41435.8|9
1632146790000|2021-09-20 14:06:30|41455.8|41435.8|41445.8|41425.8|41458.3|41438.3|41445.8|41425.8|3
1632146800000|2021-09-20 14:06:40|41450.8|41430.8|41458.3|41438.3|41458.3|41438.3|41450.8|41430.8|4
1632146810000|2021-09-20 14:06:50|41456.4|41436.4|41456.4|41436.4|41460.2|41440.2|41456.4|41436.4|1
1632146820000|2021-09-20 14:07:00|41458.3|41438.3|41463.3|41443.3|41463.3|41443.3|41455.8|41435.8|7
1632146830000|2021-09-20 14:07:10|41463.9|41443.9|41475.8|41455.8|41478.3|41458.3|41463.9|41443.9|9
1632146840000|2021-09-20 14:07:20|41498.3|41478.3|41475.8|41455.8|41498.3|41478.3|41475.8|41455.8|31
1632146850000|2021-09-20 14:07:30|41478.9|41458.9|41478.3|41458.3|41480.8|41460.8|41475.8|41455.8|5
1632146860000|2021-09-20 14:07:40|41478.9|41458.9|41481.4|41461.4|41485.8|41465.8|41478.3|41458.3|11
1632146870000|2021-09-20 14:07:50|41479.6|41459.6|41453.3|41433.3|41481.4|41461.4|41453.3|41433.3|7
1632146880000|2021-09-20 14:08:00|41450.8|41430.8|41413.3|41393.3|41450.8|41430.8|41413.3|41393.3|23
1632146890000|2021-09-20 14:08:10|41410.8|41390.8|41403.9|41383.9|41410.8|41390.8|41400.8|41380.8|26
1632146900000|2021-09-20 14:08:20|41400.8|41380.8|41413.3|41393.3|41413.3|41393.3|41400.8|41380.8|18
1632146910000|2021-09-20 14:08:30|41415.2|41395.2|41405.8|41385.8|41415.2|41395.2|41405.8|41385.8|11
1632146920000|2021-09-20 14:08:40|41405.2|41385.2|41405.8|41385.8|41408.3|41388.3|41403.3|41383.3|12
1632146930000|2021-09-20 14:08:50|41405.2|41385.2|41405.8|41385.8|41405.8|41385.8|41402.7|41382.7|3
1632146940000|2021-09-20 14:09:00|41405.2|41385.2|41425.8|41405.8|41428.9|41408.9|41385.8|41365.8|55
1632146950000|2021-09-20 14:09:10|41424.6|41404.6|41445.8|41425.8|41450.8|41430.8|41411.4|41391.4|22
1632146960000|2021-09-20 14:09:20|41447.7|41427.7|41450.8|41430.8|41450.8|41430.8|41447.7|41427.7|12
1632146970000|2021-09-20 14:09:30|41452.7|41432.7|41460.2|41440.2|41460.2|41440.2|41452.7|41432.7|8
1632146980000|2021-09-20 14:09:40|41462.1|41442.1|41455.8|41435.8|41462.1|41442.1|41455.8|41435.8|16
1632146990000|2021-09-20 14:09:50|41458.3|41438.3|41452.7|41432.7|41458.3|41438.3|41450.8|41430.8|22
1632147000000|2021-09-20 14:10:00|41450.8|41430.8|41458.3|41438.3|41458.3|41438.3|41450.2|41430.2|8
1632147010000|2021-09-20 14:10:10|41457.1|41437.1|41463.3|41443.3|41463.3|41443.3|41450.2|41430.2|26
1632147020000|2021-09-20 14:10:20|41465.8|41445.8|41468.3|41448.3|41468.3|41448.3|41463.3|41443.3|9
1632147030000|2021-09-20 14:10:30|41466.4|41446.4|41468.3|41448.3|41470.8|41450.8|41466.4|41446.4|36
1632147040000|2021-09-20 14:10:40|41468.9|41448.9|41470.8|41450.8|41470.8|41450.8|41465.8|41445.8|6
1632147050000|2021-09-20 14:10:50|41471.4|41451.4|41468.3|41448.3|41471.4|41451.4|41468.3|41448.3|7
1632147060000|2021-09-20 14:11:00|41469.6|41449.6|41470.8|41450.8|41473.3|41453.3|41469.6|41449.6|7
1632147070000|2021-09-20 14:11:10|41473.3|41453.3|41473.3|41453.3|41478.3|41458.3|41473.3|41453.3|60
1632147080000|2021-09-20 14:11:20|41471.4|41451.4|41472.7|41452.7|41473.9|41453.9|41469.6|41449.6|3
1632147090000|2021-09-20 14:11:30|41473.3|41453.3|41481.4|41461.4|41481.4|41461.4|41471.4|41451.4|11
1632147100000|2021-09-20 14:11:40|41483.3|41463.3|41507.7|41487.7|41507.7|41487.7|41483.3|41463.3|18
1632147110000|2021-09-20 14:11:50|41510.2|41490.2|41513.3|41493.3|41517.7|41497.7|41510.2|41490.2|6
1632147120000|2021-09-20 14:12:00|41511.4|41491.4|41508.3|41488.3|41513.3|41493.3|41508.3|41488.3|6
1632147130000|2021-09-20 14:12:10|41510.2|41490.2|41505.8|41485.8|41510.8|41490.8|41505.8|41485.8|5
1632147140000|2021-09-20 14:12:20|41503.3|41483.3|41503.3|41483.3|41505.8|41485.8|41501.4|41481.4|8
1632147150000|2021-09-20 14:12:30|41500.8|41480.8|41503.3|41483.3|41503.3|41483.3|41495.8|41475.8|17
1632147160000|2021-09-20 14:12:40|41500.8|41480.8|41503.3|41483.3|41503.3|41483.3|41498.3|41478.3|5
1632147170000|2021-09-20 14:12:50|41501.4|41481.4|41500.8|41480.8|41503.3|41483.3|41498.3|41478.3|4
1632147180000|2021-09-20 14:13:00|41498.3|41478.3|41495.8|41475.8|41498.3|41478.3|41495.8|41475.8|5
1632147190000|2021-09-20 14:13:10|41497.7|41477.7|41497.7|41477.7|41497.7|41477.7|41497.7|41477.7|10
1632147200000|2021-09-20 14:13:20|41498.3|41478.3|41500.2|41480.2|41500.2|41480.2|41498.3|41478.3|7
1632147210000|2021-09-20 14:13:30|41496.4|41476.4|41491.4|41471.4|41496.4|41476.4|41491.4|41471.4|10
1632147220000|2021-09-20 14:13:40|41480.8|41460.8|41476.4|41456.4|41480.8|41460.8|41476.4|41456.4|2
1632147230000|2021-09-20 14:13:50|41473.9|41453.9|41445.8|41425.8|41475.8|41455.8|41445.8|41425.8|21
1632147240000|2021-09-20 14:14:00|41443.3|41423.3|41420.8|41400.8|41443.3|41423.3|41415.8|41395.8|15
1632147250000|2021-09-20 14:14:10|41418.3|41398.3|41420.8|41400.8|41420.8|41400.8|41413.3|41393.3|4
1632147260000|2021-09-20 14:14:20|41423.3|41403.3|41440.2|41420.2|41440.2|41420.2|41423.3|41403.3|6
1632147270000|2021-09-20 14:14:30|41437.7|41417.7|41438.3|41418.3|41442.1|41422.1|41434.6|41414.6|11
1632147280000|2021-09-20 14:14:40|41438.9|41418.9|41435.8|41415.8|41438.9|41418.9|41435.8|41415.8|0
1632147290000|2021-09-20 14:14:50|41436.4|41416.4|41435.8|41415.8|41440.8|41420.8|41433.9|41413.9|9
1632147300000|2021-09-20 14:15:00|41433.9|41413.9|41410.8|41390.8|41433.9|41413.9|41410.8|41390.8|19
1632147310000|2021-09-20 14:15:10|41408.3|41388.3|41408.3|41388.3|41408.3|41388.3|41408.3|41388.3|9
1632147320000|2021-09-20 14:15:20|41410.8|41390.8|41413.3|41393.3|41413.3|41393.3|41410.8|41390.8|5
1632147330000|2021-09-20 14:15:30|41412.7|41392.7|41405.8|41385.8|41412.7|41392.7|41405.8|41385.8|8
1632147340000|2021-09-20 14:15:40|41406.4|41386.4|41393.9|41373.9|41408.3|41388.3|41393.9|41373.9|10
1632147350000|2021-09-20 14:15:50|41393.3|41373.3|41388.3|41368.3|41393.3|41373.3|41385.8|41365.8|9
1632147360000|2021-09-20 14:16:00|41388.9|41368.9|41380.8|41360.8|41388.9|41368.9|41375.8|41355.8|40
1632147370000|2021-09-20 14:16:10|41382.7|41362.7|41407.7|41387.7|41408.3|41388.3|41382.7|41362.7|10
1632147380000|2021-09-20 14:16:20|41405.8|41385.8|41420.2|41400.2|41422.7|41402.7|41405.8|41385.8|23
1632147390000|2021-09-20 14:16:30|41420.8|41400.8|41448.3|41428.3|41453.3|41433.3|41420.8|41400.8|22
1632147400000|2021-09-20 14:16:40|41452.7|41432.7|41453.3|41433.3|41453.3|41433.3|41448.3|41428.3|14
1632147410000|2021-09-20 14:16:50|41448.3|41428.3|41438.3|41418.3|41448.3|41428.3|41438.3|41418.3|8
1632147420000|2021-09-20 14:17:00|41431.4|41411.4|41433.9|41413.9|41434.6|41414.6|41428.9|41408.9|15
1632147430000|2021-09-20 14:17:10|41436.4|41416.4|41440.8|41420.8|41443.3|41423.3|41435.8|41415.8|3
1632147440000|2021-09-20 14:17:20|41443.3|41423.3|41438.3|41418.3|41443.3|41423.3|41438.3|41418.3|7
1632147450000|2021-09-20 14:17:30|41438.9|41418.9|41453.3|41433.3|41453.3|41433.3|41438.3|41418.3|5
1632147460000|2021-09-20 14:17:40|41452.7|41432.7|41445.8|41425.8|41452.7|41432.7|41445.8|41425.8|6
1632147470000|2021-09-20 14:17:50|41443.3|41423.3|41440.2|41420.2|41443.3|41423.3|41440.2|41420.2|3
1632147480000|2021-09-20 14:18:00|41432.7|41412.7|41438.3|41418.3|41438.3|41418.3|41432.7|41412.7|4
1632147490000|2021-09-20 14:18:10|41436.4|41416.4|41428.9|41408.9|41436.4|41416.4|41428.9|41408.9|4
1632147500000|2021-09-20 14:18:20|41427.1|41407.1|41408.3|41388.3|41431.4|41411.4|41408.3|41388.3|21
1632147510000|2021-09-20 14:18:30|41410.8|41390.8|41415.8|41395.8|41415.8|41395.8|41410.8|41390.8|7
1632147520000|2021-09-20 14:18:40|41415.2|41395.2|41433.3|41413.3|41433.3|41413.3|41410.2|41390.2|28
1632147530000|2021-09-20 14:18:50|41430.8|41410.8|41429.6|41409.6|41433.3|41413.3|41429.6|41409.6|7
1632147540000|2021-09-20 14:19:00|41428.3|41408.3|41428.3|41408.3|41430.2|41410.2|41424.6|41404.6|9
1632147550000|2021-09-20 14:19:10|41430.2|41410.2|41429.6|41409.6|41431.4|41411.4|41429.6|41409.6|6
1632147560000|2021-09-20 14:19:20|41427.1|41407.1|41443.9|41423.9|41443.9|41423.9|41427.1|41407.1|20
1632147570000|2021-09-20 14:19:30|41444.6|41424.6|41442.1|41422.1|41452.1|41432.1|41442.1|41422.1|7
1632147580000|2021-09-20 14:19:40|41441.4|41421.4|41429.6|41409.6|41441.4|41421.4|41429.6|41409.6|10
1632147590000|2021-09-20 14:19:50|41430.2|41410.2|41437.1|41417.1|41437.1|41417.1|41430.2|41410.2|7
1632147600000|2021-09-20 14:20:00|41434.6|41414.6|41429.6|41409.6|41434.6|41414.6|41429.6|41409.6|6
1632147610000|2021-09-20 14:20:10|41424.6|41404.6|41409.6|41389.6|41424.6|41404.6|41407.1|41387.1|2
1632147620000|2021-09-20 14:20:20|41404.6|41384.6|41407.1|41387.1|41407.1|41387.1|41404.6|41384.6|5
1632147630000|2021-09-20 14:20:30|41406.4|41386.4|41419.6|41399.6|41419.6|41399.6|41404.6|41384.6|14
1632147640000|2021-09-20 14:20:40|41417.1|41397.1|41417.1|41397.1|41417.1|41397.1|41417.1|41397.1|6
1632147650000|2021-09-20 14:20:50|41415.2|41395.2|41409.6|41389.6|41415.2|41395.2|41404.6|41384.6|4
1632147660000|2021-09-20 14:21:00|41408.9|41388.9|41424.6|41404.6|41424.6|41404.6|41408.9|41388.9|6
1632147670000|2021-09-20 14:21:10|41420.8|41400.8|41410.2|41390.2|41420.8|41400.8|41410.2|41390.2|7
1632147680000|2021-09-20 14:21:20|41412.1|41392.1|41416.4|41396.4|41416.4|41396.4|41412.1|41392.1|6
1632147690000|2021-09-20 14:21:30|41414.6|41394.6|41407.1|41387.1|41414.6|41394.6|41401.4|41381.4|13
1632147700000|2021-09-20 14:21:40|41409.6|41389.6|41399.6|41379.6|41409.6|41389.6|41399.6|41379.6|9
1632147710000|2021-09-20 14:21:50|41397.7|41377.7|41392.1|41372.1|41397.7|41377.7|41387.7|41367.7|12
1632147720000|2021-09-20 14:22:00|41394.6|41374.6|41382.1|41362.1|41394.6|41374.6|41382.1|41362.1|20
1632147730000|2021-09-20 14:22:10|41380.2|41360.2|41375.2|41355.2|41382.1|41362.1|41375.2|41355.2|20
1632147740000|2021-09-20 14:22:20|41376.4|41356.4|41374.6|41354.6|41377.1|41357.1|41372.1|41352.1|8
1632147750000|2021-09-20 14:22:30|41377.1|41357.1|41362.1|41342.1|41377.1|41357.1|41362.1|41342.1|20
1632147760000|2021-09-20 14:22:40|41359.6|41339.6|41364.6|41344.6|41364.6|41344.6|41359.6|41339.6|28
1632147770000|2021-09-20 14:22:50|41365.2|41345.2|41367.1|41347.1|41367.1|41347.1|41365.2|41345.2|7
1632147780000|2021-09-20 14:23:00|41367.7|41347.7|41372.7|41352.7|41374.6|41354.6|41367.7|41347.7|4
1632147790000|2021-09-20 14:23:10|41372.1|41352.1|41397.7|41377.7|41397.7|41377.7|41372.1|41352.1|11
1632147800000|2021-09-20 14:23:20|41399.6|41379.6|41399.6|41379.6|41402.1|41382.1|41397.1|41377.1|23
1632147810000|2021-09-20 14:23:30|41398.9|41378.9|41379.6|41359.6|41399.6|41379.6|41379.6|41359.6|15
1632147820000|2021-09-20 14:23:40|41377.7|41357.7|41382.7|41362.7|41384.6|41364.6|41377.1|41357.1|18
1632147830000|2021-09-20 14:23:50|41384.6|41364.6|41397.1|41377.1|41397.1|41377.1|41384.6|41364.6|11
1632147840000|2021-09-20 14:24:00|41399.6|41379.6|41397.1|41377.1|41399.6|41379.6|41397.1|41377.1|13
1632147850000|2021-09-20 14:24:10|41395.2|41375.2|41394.6|41374.6|41397.1|41377.1|41394.6|41374.6|3
1632147860000|2021-09-20 14:24:20|41392.1|41372.1|41399.6|41379.6|41399.6|41379.6|41392.1|41372.1|3
1632147870000|2021-09-20 14:24:30|41394.6|41374.6|41392.1|41372.1|41394.6|41374.6|41392.1|41372.1|6
1632147880000|2021-09-20 14:24:40|41390.2|41370.2|41387.1|41367.1|41390.2|41370.2|41382.1|41362.1|16
1632147890000|2021-09-20 14:24:50|41387|41367|41392|41372|41392.7|41372.7|41387|41367|6
1632147900000|2021-09-20 14:25:00|41392.7|41372.7|41387|41367|41394.5|41374.5|41387|41367|10
1632147910000|2021-09-20 14:25:10|41380.2|41360.2|41377|41357|41380.2|41360.2|41374.5|41354.5|4
1632147920000|2021-09-20 14:25:20|41374.5|41354.5|41367|41347|41374.5|41354.5|41364.5|41344.5|38
1632147930000|2021-09-20 14:25:30|41368.9|41348.9|41367.7|41347.7|41382|41362|41367.7|41347.7|20
1632147940000|2021-09-20 14:25:40|41372|41352|41382|41362|41384.5|41364.5|41372|41352|20
1632147950000|2021-09-20 14:25:50|41379.5|41359.5|41380.2|41360.2|41382|41362|41377.7|41357.7|4
1632147960000|2021-09-20 14:26:00|41382|41362|41367|41347|41382|41362|41364.5|41344.5|18
1632147970000|2021-09-20 14:26:10|41367.7|41347.7|41369.5|41349.5|41379.5|41359.5|41367.7|41347.7|11
1632147980000|2021-09-20 14:26:20|41367.7|41347.7|41384.5|41364.5|41388.9|41368.9|41364.5|41344.5|18
1632147990000|2021-09-20 14:26:30|41377|41357|41379.5|41359.5|41379.5|41359.5|41374.5|41354.5|13
1632148000000|2021-09-20 14:26:40|41377|41357|41369.5|41349.5|41377|41357|41369.5|41349.5|6
1632148010000|2021-09-20 14:26:50|41367.7|41347.7|41369.5|41349.5|41371.4|41351.4|41361.4|41341.4|18
1632148020000|2021-09-20 14:27:00|41371.4|41351.4|41369.5|41349.5|41372|41352|41367|41347|4
1632148030000|2021-09-20 14:27:10|41372|41352|41376.4|41356.4|41376.4|41356.4|41369.5|41349.5|6
1632148040000|2021-09-20 14:27:20|41377|41357|41379.5|41359.5|41379.5|41359.5|41374.5|41354.5|6
1632148050000|2021-09-20 14:27:30|41381.4|41361.4|41389.5|41369.5|41389.5|41369.5|41381.4|41361.4|13
1632148060000|2021-09-20 14:27:40|41390.2|41370.2|41387|41367|41394.5|41374.5|41387|41367|11
1632148070000|2021-09-20 14:27:50|41389.5|41369.5|41397.7|41377.7|41397.7|41377.7|41389.5|41369.5|13
1632148080000|2021-09-20 14:28:00|41401.4|41381.4|41408.3|41388.3|41410.8|41390.8|41401.4|41381.4|5
1632148090000|2021-09-20 14:28:10|41406.4|41386.4|41404.5|41384.5|41411.4|41391.4|41404.5|41384.5|4
1632148100000|2021-09-20 14:28:20|41402.7|41382.7|41394.5|41374.5|41402.7|41382.7|41394.5|41374.5|2
1632148110000|2021-09-20 14:28:30|41392|41372|41397|41377|41397|41377|41392|41372|0
1632148120000|2021-09-20 14:28:40|41395.2|41375.2|41397|41377|41397|41377|41395.2|41375.2|3
1632148130000|2021-09-20 14:28:50|41394.5|41374.5|41387|41367|41394.5|41374.5|41387|41367|5
1632148140000|2021-09-20 14:29:00|41383.3|41363.3|41382|41362|41383.3|41363.3|41377|41357|8
1632148150000|2021-09-20 14:29:10|41382.7|41362.7|41393.9|41373.9|41393.9|41373.9|41382.7|41362.7|3
1632148160000|2021-09-20 14:29:20|41391.4|41371.4|41394.5|41374.5|41395.2|41375.2|41390.2|41370.2|12
1632148170000|2021-09-20 14:29:30|41392|41372|41397|41377|41398.9|41378.9|41392|41372|5
1632148180000|2021-09-20 14:29:40|41396.4|41376.4|41379.5|41359.5|41396.4|41376.4|41379.5|41359.5|25
1632148190000|2021-09-20 14:29:50|41377.7|41357.7|41378.9|41358.9|41379.5|41359.5|41374.5|41354.5|4
1632148200000|2021-09-20 14:30:00|41379.5|41359.5|41359.5|41339.5|41379.5|41359.5|41359.5|41339.5|16
1632148210000|2021-09-20 14:30:10|41362|41342|41357|41337|41362|41342|41357|41337|24
1632148220000|2021-09-20 14:30:20|41356.4|41336.4|41354.5|41334.5|41357|41337|41354.5|41334.5|8
1632148230000|2021-09-20 14:30:30|41353.9|41333.9|41357|41337|41357|41337|41353.9|41333.9|9
1632148240000|2021-09-20 14:30:40|41359.5|41339.5|41381.4|41361.4|41381.4|41361.4|41359.5|41339.5|12
1632148250000|2021-09-20 14:30:50|41387|41367|41387.7|41367.7|41393.3|41373.3|41387|41367|15
1632148260000|2021-09-20 14:31:00|41387|41367|41379.5|41359.5|41387|41367|41377|41357|7
1632148270000|2021-09-20 14:31:10|41382|41362|41374.5|41354.5|41382|41362|41374.5|41354.5|1
1632148290000|2021-09-20 14:31:30|41372.7|41352.7|41364.5|41344.5|41372.7|41352.7|41364.5|41344.5|10
1632148300000|2021-09-20 14:31:40|41362|41342|41354.5|41334.5|41362|41342|41354.5|41334.5|10
1632148310000|2021-09-20 14:31:50|41357|41337|41367|41347|41367|41347|41357|41337|5
1632148320000|2021-09-20 14:32:00|41369.5|41349.5|41369.5|41349.5|41369.5|41349.5|41369.5|41349.5|5
1632148330000|2021-09-20 14:32:10|41372|41352|41377|41357|41377|41357|41367|41347|4
1632148340000|2021-09-20 14:32:20|41378.9|41358.9|41382|41362|41382|41362|41378.9|41358.9|9
1632148350000|2021-09-20 14:32:30|41380.2|41360.2|41377|41357|41380.2|41360.2|41377|41357|8
1632148360000|2021-09-20 14:32:40|41374.5|41354.5|41362|41342|41374.5|41354.5|41362|41342|7
1632148370000|2021-09-20 14:32:50|41360.2|41340.2|41362|41342|41362|41342|41359.5|41339.5|3
1632148380000|2021-09-20 14:33:00|41362.7|41342.7|41362|41342|41364.5|41344.5|41362|41342|2
1632148390000|2021-09-20 14:33:10|41364.5|41344.5|41368.9|41348.9|41368.9|41348.9|41364.5|41344.5|12
1632148400000|2021-09-20 14:33:20|41370.8|41350.8|41367|41347|41374.5|41354.5|41367|41347|18
1632148410000|2021-09-20 14:33:30|41362.7|41342.7|41354.5|41334.5|41362.7|41342.7|41352|41332|24
1632148420000|2021-09-20 14:33:40|41357|41337|41363.9|41343.9|41363.9|41343.9|41357|41337|8
1632148430000|2021-09-20 14:33:50|41364.5|41344.5|41359.5|41339.5|41364.5|41344.5|41359.5|41339.5|9
1632148440000|2021-09-20 14:34:00|41357.7|41337.7|41360.2|41340.2|41360.2|41340.2|41355.2|41335.2|8
1632148450000|2021-09-20 14:34:10|41357.7|41337.7|41359.5|41339.5|41359.5|41339.5|41357|41337|2
1632148460000|2021-09-20 14:34:20|41362|41342|41362.7|41342.7|41367|41347|41362|41342|10
1632148470000|2021-09-20 14:34:30|41360.2|41340.2|41359.5|41339.5|41364.5|41344.5|41357|41337|3
1632148480000|2021-09-20 14:34:40|41362|41342|41359.5|41339.5|41362|41342|41359.5|41339.5|1
1632148490000|2021-09-20 14:34:50|41357.7|41337.7|41357|41337|41359.5|41339.5|41354.5|41334.5|13
1632148500000|2021-09-20 14:35:00|41354.5|41334.5|41356.4|41336.4|41359.5|41339.5|41354.5|41334.5|6
1632148510000|2021-09-20 14:35:10|41357|41337|41364.5|41344.5|41364.5|41344.5|41354.5|41334.5|11
1632148520000|2021-09-20 14:35:20|41366.4|41346.4|41369.5|41349.5|41369.5|41349.5|41364.5|41344.5|4
1632148530000|2021-09-20 14:35:30|41370.2|41350.2|41374.5|41354.5|41377|41357|41370.2|41350.2|5
1632148540000|2021-09-20 14:35:40|41375.2|41355.2|41384.5|41364.5|41384.5|41364.5|41375.2|41355.2|10
1632148550000|2021-09-20 14:35:50|41387|41367|41387|41367|41389.5|41369.5|41387|41367|5
1632148560000|2021-09-20 14:36:00|41391.4|41371.4|41404.5|41384.5|41407|41387|41387|41367|27
1632148570000|2021-09-20 14:36:10|41402.7|41382.7|41397|41377|41402.7|41382.7|41394.5|41374.5|14
1632148580000|2021-09-20 14:36:20|41395.2|41375.2|41387|41367|41395.2|41375.2|41387|41367|12
1632148590000|2021-09-20 14:36:30|41389.5|41369.5|41388.9|41368.9|41389.5|41369.5|41387|41367|2
1632148600000|2021-09-20 14:36:40|41387|41367|41387|41367|41389.5|41369.5|41387|41367|8
1632148610000|2021-09-20 14:36:50|41384.5|41364.5|41387|41367|41387|41367|41384.5|41364.5|15
1632148620000|2021-09-20 14:37:00|41389.5|41369.5|41392|41372|41392|41372|41389.5|41369.5|7
1632148630000|2021-09-20 14:37:10|41397|41377|41409.5|41389.5|41417|41397|41397|41377|23
1632148640000|2021-09-20 14:37:20|41407|41387|41409.5|41389.5|41409.5|41389.5|41407|41387|10
1632148650000|2021-09-20 14:37:30|41408.9|41388.9|41393.9|41373.9|41408.9|41388.9|41393.9|41373.9|17
1632148660000|2021-09-20 14:37:40|41392|41372|41392|41372|41392|41372|41392|41372|2
1632148670000|2021-09-20 14:37:50|41394.5|41374.5|41394.5|41374.5|41394.5|41374.5|41394.5|41374.5|2
1632148680000|2021-09-20 14:38:00|41392|41372|41392|41372|41392|41372|41392|41372|17
1632148690000|2021-09-20 14:38:10|41392.7|41372.7|41397|41377|41397|41377|41392|41372|2
1632148700000|2021-09-20 14:38:20|41394.5|41374.5|41394.5|41374.5|41397|41377|41394.5|41374.5|59
1632148710000|2021-09-20 14:38:30|41397|41377|41392|41372|41397|41377|41392|41372|3
1632148720000|2021-09-20 14:38:40|41388.3|41368.3|41379.5|41359.5|41388.3|41368.3|41377|41357|12
1632148740000|2021-09-20 14:39:00|41381.4|41361.4|41387|41367|41387|41367|41381.4|41361.4|4
1632148750000|2021-09-20 14:39:10|41388.9|41368.9|41391.4|41371.4|41391.4|41371.4|41388.9|41368.9|6
1632148760000|2021-09-20 14:39:20|||||||||4
1632148770000|2021-09-20 14:39:30|41392|41372|41397.7|41377.7|41397.7|41377.7|41392|41372|9
1632148780000|2021-09-20 14:39:40|41400.2|41380.2|41400.2|41380.2|41400.2|41380.2|41400.2|41380.2|1
1632148790000|2021-09-20 14:39:50|41397|41377|41397|41377|41397|41377|41397|41377|1
1632148800000|2021-09-20 14:40:00|41399.5|41379.5|41434.5|41414.5|41434.5|41414.5|41392|41372|40
1632148810000|2021-09-20 14:40:10|41433.9|41413.9|41434.5|41414.5|41437|41417|41433.9|41413.9|4
1632148820000|2021-09-20 14:40:20|41437|41417|41444.5|41424.5|41444.5|41424.5|41432.7|41412.7|26
1632148830000|2021-09-20 14:40:30|41445.2|41425.2|41449.5|41429.5|41453.9|41433.9|41445.2|41425.2|12
1632148840000|2021-09-20 14:40:40|41448.9|41428.9|41452|41432|41452|41432|41447|41427|11
1632148850000|2021-09-20 14:40:50|||||||||9
1632148860000|2021-09-20 14:41:00|41453.9|41433.9|41462|41442|41462|41442|41453.9|41433.9|57
1632148870000|2021-09-20 14:41:10|41462.7|41442.7|41464.5|41444.5|41467|41447|41462.7|41442.7|10
1632148880000|2021-09-20 14:41:20|41462.7|41442.7|41461.4|41441.4|41462.7|41442.7|41461.4|41441.4|4
1632148890000|2021-09-20 14:41:30|41457|41437|41452.7|41432.7|41457|41437|41452.7|41432.7|5
1632148900000|2021-09-20 14:41:40|41450.2|41430.2|41452|41432|41452|41432|41450.2|41430.2|4
1632148910000|2021-09-20 14:41:50|41451.4|41431.4|41447|41427|41451.4|41431.4|41447|41427|6
1632148920000|2021-09-20 14:42:00|41444.5|41424.5|41449.5|41429.5|41449.5|41429.5|41444.5|41424.5|7
1632148930000|2021-09-20 14:42:10|41452|41432|41457|41437|41457|41437|41452|41432|11
1632148940000|2021-09-20 14:42:20|41458.9|41438.9|41459.5|41439.5|41459.5|41439.5|41458.9|41438.9|1
1632148950000|2021-09-20 14:42:30|41462|41442|41459.5|41439.5|41462|41442|41459.5|41439.5|2
1632148960000|2021-09-20 14:42:40|41462|41442|41452|41432|41462|41442|41452|41432|11
1632148970000|2021-09-20 14:42:50|41450.8|41430.8|41447|41427|41450.8|41430.8|41447|41427|5
1632148980000|2021-09-20 14:43:00|41448.9|41428.9|41457|41437|41457|41437|41448.9|41428.9|9
1632148990000|2021-09-20 14:43:10|41457.7|41437.7|41459.5|41439.5|41459.5|41439.5|41457.7|41437.7|6
1632149000000|2021-09-20 14:43:20|41460.2|41440.2|41472|41452|41472|41452|41460.2|41440.2|19
1632149010000|2021-09-20 14:43:30|41473.9|41453.9|41490.8|41470.8|41490.8|41470.8|41472|41452|22
1632149020000|2021-09-20 14:43:40|41489.5|41469.5|41489.5|41469.5|41489.5|41469.5|41489.5|41469.5|5
1632149030000|2021-09-20 14:43:50|41487|41467|41477|41457|41487|41467|41477|41457|13
1632149040000|2021-09-20 14:44:00|41478.9|41458.9|41486.4|41466.4|41486.4|41466.4|41478.9|41458.9|18
1632149050000|2021-09-20 14:44:10|41487|41467|41492|41472|41492|41472|41487|41467|14
1632149060000|2021-09-20 14:44:20|41493.9|41473.9|41494.5|41474.5|41497|41477|41492|41472|3
1632149070000|2021-09-20 14:44:30|41499.5|41479.5|41502|41482|41507|41487|41499.5|41479.5|14
1632149080000|2021-09-20 14:44:40|41504.5|41484.5|41502|41482|41504.5|41484.5|41502|41482|24
1632149090000|2021-09-20 14:44:50|41499.5|41479.5|41494.5|41474.5|41499.5|41479.5|41492.7|41472.7|9
1632149100000|2021-09-20 14:45:00|41495.2|41475.2|41496.4|41476.4|41496.4|41476.4|41493.3|41473.3|75
1632149110000|2021-09-20 14:45:10|41498.3|41478.3|41495.8|41475.8|41498.9|41478.9|41495.8|41475.8|10
1632149120000|2021-09-20 14:45:20|41493.9|41473.9|41495.8|41475.8|41495.8|41475.8|41493.9|41473.9|8
1632149130000|2021-09-20 14:45:30|41499.6|41479.6|41505.8|41485.8|41505.8|41485.8|41499.6|41479.6|13
1632149140000|2021-09-20 14:45:40|41503.9|41483.9|41490.8|41470.8|41505.8|41485.8|41490.8|41470.8|35
1632149150000|2021-09-20 14:45:50|41485.8|41465.8|41473.9|41453.9|41485.8|41465.8|41473.9|41453.9|15
1632149160000|2021-09-20 14:46:00|41471.4|41451.4|41458.3|41438.3|41471.4|41451.4|41458.3|41438.3|12
1632149170000|2021-09-20 14:46:10|41453.3|41433.3|41450.8|41430.8|41453.3|41433.3|41447|41427|22
1632149180000|2021-09-20 14:46:20|41452.7|41432.7|41460.8|41440.8|41460.8|41440.8|41452.7|41432.7|5
1632149190000|2021-09-20 14:46:30|41465.8|41445.8|41465.8|41445.8|41468.3|41448.3|41465.8|41445.8|4
1632149200000|2021-09-20 14:46:40|41458.9|41438.9|41453.3|41433.3|41458.9|41438.9|41453.3|41433.3|4
1632149210000|2021-09-20 14:46:50|41457.1|41437.1|41457.7|41437.7|41457.7|41437.7|41457.1|41437.1|1
1632149220000|2021-09-20 14:47:00|41459.6|41439.6|41470.8|41450.8|41470.8|41450.8|41457.7|41437.7|7
1632149230000|2021-09-20 14:47:10|41475.8|41455.8|41492.7|41472.7|41492.7|41472.7|41475.8|41455.8|9
1632149240000|2021-09-20 14:47:20|41493.3|41473.3|41505.8|41485.8|41505.8|41485.8|41493.3|41473.3|37
1632149250000|2021-09-20 14:47:30|41506.4|41486.4|41508.3|41488.3|41517.7|41497.7|41505.8|41485.8|10
1632149260000|2021-09-20 14:47:40|41506.4|41486.4|41503.3|41483.3|41506.4|41486.4|41503.3|41483.3|10
1632149270000|2021-09-20 14:47:50|41503.9|41483.9|41505.8|41485.8|41508.3|41488.3|41503.9|41483.9|1
1632149280000|2021-09-20 14:48:00|41508.3|41488.3|41510.8|41490.8|41518.3|41498.3|41506.4|41486.4|20
1632149290000|2021-09-20 14:48:10|41508.9|41488.9|41512.7|41492.7|41512.7|41492.7|41508.9|41488.9|4
1632149300000|2021-09-20 14:48:20|41510.8|41490.8|41515.2|41495.2|41515.2|41495.2|41508.9|41488.9|6
1632149310000|2021-09-20 14:48:30|41519.6|41499.6|41525.8|41505.8|41525.8|41505.8|41517.7|41497.7|15
1632149320000|2021-09-20 14:48:40|41530.8|41510.8|41540.2|41520.2|41542.1|41522.1|41530.8|41510.8|16
1632149330000|2021-09-20 14:48:50|41542.7|41522.7|41540.8|41520.8|41552.7|41532.7|41540.8|41520.8|16
1632149340000|2021-09-20 14:49:00|41541.4|41521.4|41532|41512|41541.4|41521.4|41532|41512|3
1632149350000|2021-09-20 14:49:10|41530.2|41510.2|41549.6|41529.6|41549.6|41529.6|41530.2|41510.2|16
1632149360000|2021-09-20 14:49:20|41550.2|41530.2|41546.4|41526.4|41550.2|41530.2|41543.9|41523.9|11
1632149370000|2021-09-20 14:49:30|41548.3|41528.3|41539.5|41519.5|41551.4|41531.4|41539.5|41519.5|35
1632149380000|2021-09-20 14:49:40|41537.7|41517.7|41538.9|41518.9|41538.9|41518.9|41536.4|41516.4|7
1632149390000|2021-09-20 14:49:50|41540.8|41520.8|41538.9|41518.9|41543.3|41523.3|41538.9|41518.9|5
1632149400000|2021-09-20 14:50:00|41538.3|41518.3|41529.5|41509.5|41538.3|41518.3|41529.5|41509.5|30
1632149410000|2021-09-20 14:50:10|41533.9|41513.9|41520.2|41500.2|41533.9|41513.9|41520.2|41500.2|25
1632149420000|2021-09-20 14:50:20|41519.5|41499.5|41518.9|41498.9|41523.9|41503.9|41517|41497|11
1632149430000|2021-09-20 14:50:30|41517|41497|41529.5|41509.5|41529.5|41509.5|41517|41497|13
1632149440000|2021-09-20 14:50:40|41532|41512|41534.5|41514.5|41534.5|41514.5|41532|41512|4
1632149450000|2021-09-20 14:50:50|41537|41517|41542|41522|41542|41522|41537|41517|8
1632149460000|2021-09-20 14:51:00|41544.5|41524.5|41539.5|41519.5|41544.5|41524.5|41539.5|41519.5|5
1632149470000|2021-09-20 14:51:10|41537|41517|41547|41527|41547|41527|41537|41517|10
1632149480000|2021-09-20 14:51:20|41552|41532|41559.5|41539.5|41559.5|41539.5|41552|41532|8
1632149490000|2021-09-20 14:51:30|41562|41542|41566.4|41546.4|41566.4|41546.4|41559.5|41539.5|10
1632149500000|2021-09-20 14:51:40|41567|41547|41567|41547|41567|41547|41564.5|41544.5|4
1632149510000|2021-09-20 14:51:50|41564.5|41544.5|41562|41542|41567|41547|41562|41542|1
1632149520000|2021-09-20 14:52:00|41560.2|41540.2|41552|41532|41560.2|41540.2|41552|41532|9
1632149530000|2021-09-20 14:52:10|41554.5|41534.5|41554.5|41534.5|41554.5|41534.5|41552|41532|4
1632149540000|2021-09-20 14:52:20|41552|41532|41552|41532|41552|41532|41549.5|41529.5|3
1632149550000|2021-09-20 14:52:30|41554.5|41534.5|41557|41537|41557|41537|41552|41532|22
1632149560000|2021-09-20 14:52:40|41558.9|41538.9|41562|41542|41563.9|41543.9|41558.9|41538.9|4
1632149570000|2021-09-20 14:52:50|41560.2|41540.2|41564.5|41544.5|41564.5|41544.5|41559.5|41539.5|11
1632149580000|2021-09-20 14:53:00|41560.2|41540.2|41564.5|41544.5|41567|41547|41560.2|41540.2|13
1632149590000|2021-09-20 14:53:10|41565.2|41545.2|41580.2|41560.2|41580.2|41560.2|41565.2|41545.2|25
1632149600000|2021-09-20 14:53:20|41578.3|41558.3|41575.8|41555.8|41580.2|41560.2|41575.8|41555.8|28
1632149610000|2021-09-20 14:53:30|41574.6|41554.6|41574|41554|41574.6|41554.6|41572.7|41552.7|6
1632149620000|2021-09-20 14:53:40|41574.6|41554.6|41572.7|41552.7|41574.6|41554.6|41570.8|41550.8|1
1632149630000|2021-09-20 14:53:50|41574.6|41554.6|41569.6|41549.6|41574.6|41554.6|41569|41549|5
1632149640000|2021-09-20 14:54:00|41567.1|41547.1|41570.2|41550.2|41570.2|41550.2|41564.6|41544.6|3
1632149650000|2021-09-20 14:54:10|41567.7|41547.7|41570.2|41550.2|41570.2|41550.2|41567.7|41547.7|2
1632149660000|2021-09-20 14:54:20|41569.6|41549.6|41579|41559|41579|41559|41569.6|41549.6|3
1632149670000|2021-09-20 14:54:30|41577.1|41557.1|41577.1|41557.1|41579.6|41559.6|41577.1|41557.1|2
1632149680000|2021-09-20 14:54:40|41579|41559|41582.1|41562.1|41584|41564|41575.2|41555.2|29
1632149690000|2021-09-20 14:54:50|41581.5|41561.5|41581.5|41561.5|41584|41564|41579.6|41559.6|1
1632149700000|2021-09-20 14:55:00|41579.6|41559.6|41579.6|41559.6|41581.5|41561.5|41578.3|41558.3|10
1632149710000|2021-09-20 14:55:10|41576.5|41556.5|41567.1|41547.1|41577.1|41557.1|41567.1|41547.1|15
1632149720000|2021-09-20 14:55:20|41562.1|41542.1|41564.6|41544.6|41564.6|41544.6|41562.1|41542.1|8
1632149730000|2021-09-20 14:55:30|41562.7|41542.7|41559.6|41539.6|41562.7|41542.7|41559.6|41539.6|3
1632149740000|2021-09-20 14:55:40|41555.2|41535.2|41552.7|41532.7|41555.2|41535.2|41552.7|41532.7|8
1632149750000|2021-09-20 14:55:50|41550.2|41530.2|41535.2|41515.2|41550.2|41530.2|41535.2|41515.2|10
1632149760000|2021-09-20 14:56:00|41534.6|41514.6|41552.1|41532.1|41552.1|41532.1|41534.6|41514.6|7
1632149770000|2021-09-20 14:56:10|41551.5|41531.5|41549.6|41529.6|41552.1|41532.1|41549.6|41529.6|1
1632149780000|2021-09-20 14:56:20|41547.1|41527.1|41547.7|41527.7|41547.7|41527.7|41537.7|41517.7|10
1632149790000|2021-09-20 14:56:30|41547.1|41527.1|41547.1|41527.1|41549.6|41529.6|41547.1|41527.1|4
1632149800000|2021-09-20 14:56:40|41549.6|41529.6|41547.1|41527.1|41549.6|41529.6|41547.1|41527.1|1
1632149810000|2021-09-20 14:56:50|41545.2|41525.2|41542.1|41522.1|41545.2|41525.2|41540.2|41520.2|4
1632149820000|2021-09-20 14:57:00|41544.6|41524.6|41540.2|41520.2|41544.6|41524.6|41540.2|41520.2|7
1632149830000|2021-09-20 14:57:10|41538.3|41518.3|41534.6|41514.6|41538.3|41518.3|41534.6|41514.6|3
1632149840000|2021-09-20 14:57:20|41532.1|41512.1|41527.1|41507.1|41532.1|41512.1|41527.1|41507.1|1
1632149850000|2021-09-20 14:57:30|41525.2|41505.2|41519|41499|41525.2|41505.2|41519|41499|6
1632149860000|2021-09-20 14:57:40|41514.6|41494.6|41510.8|41490.8|41514.6|41494.6|41508.3|41488.3|6
1632149870000|2021-09-20 14:57:50|41514.6|41494.6|41517.1|41497.1|41519.6|41499.6|41514.6|41494.6|7
1632149880000|2021-09-20 14:58:00|41519.6|41499.6|41512.7|41492.7|41519.6|41499.6|41512.7|41492.7|6
1632149890000|2021-09-20 14:58:10|41510.8|41490.8|41510.8|41490.8|41510.8|41490.8|41510.8|41490.8|7
1632149900000|2021-09-20 14:58:20|41510.2|41490.2|41492.1|41472.1|41510.2|41490.2|41492.1|41472.1|11
1632149910000|2021-09-20 14:58:30|41490.2|41470.2|41490.8|41470.8|41490.8|41470.8|41489.6|41469.6|7
1632149920000|2021-09-20 14:58:40|41492.7|41472.7|41495.2|41475.2|41495.2|41475.2|41490.2|41470.2|5
1632149930000|2021-09-20 14:58:50|41497.1|41477.1|41492.7|41472.7|41497.1|41477.1|41492.1|41472.1|7
1632149940000|2021-09-20 14:59:00|41490.2|41470.2|41489.6|41469.6|41490.2|41470.2|41489.6|41469.6|8
1632149960000|2021-09-20 14:59:20|41487.7|41467.7|41477.1|41457.1|41487.7|41467.7|41474.6|41454.6|5
1632149970000|2021-09-20 14:59:30|41476.5|41456.5|41475.2|41455.2|41477.1|41457.1|41475.2|41455.2|5
1632149980000|2021-09-20 14:59:40|41474.6|41454.6|41467.1|41447.1|41474.6|41454.6|41467.1|41447.1|10
1632149990000|2021-09-20 14:59:50|41469.6|41449.6|41479.6|41459.6|41479.6|41459.6|41469.6|41449.6|2
1632150000000|2021-09-20 15:00:00|41480.2|41460.2|41484.6|41464.6|41484.6|41464.6|41480.2|41460.2|12
1632150010000|2021-09-20 15:00:10|||||||||5
1632150020000|2021-09-20 15:00:20|||||||||11
1632150030000|2021-09-20 15:00:30|41487.1|41467.1|41499|41479|41499|41479|41484.6|41464.6|29
1632150040000|2021-09-20 15:00:40|41489.5|41469.5|41484.6|41464.6|41489.5|41469.5|41484.6|41464.6|8
1632150050000|2021-09-20 15:00:50|41482.7|41462.7|41482.1|41462.1|41482.7|41462.7|41480.2|41460.2|3
1632150060000|2021-09-20 15:01:00|41484|41464|41491.5|41471.5|41494|41474|41482.1|41462.1|9
1632150080000|2021-09-20 15:01:20|41489.6|41469.6|41489.6|41469.6|41489.6|41469.6|41489.6|41469.6|5
1632150090000|2021-09-20 15:01:30|41490.8|41470.8|41497.1|41477.1|41497.1|41477.1|41490.8|41470.8|3
1632150100000|2021-09-20 15:01:40|41493.3|41473.3|41492.1|41472.1|41497.1|41477.1|41492.1|41472.1|6
1632150110000|2021-09-20 15:01:50|41494.6|41474.6|41480.2|41460.2|41494.6|41474.6|41480.2|41460.2|3
1632150120000|2021-09-20 15:02:00|41482.7|41462.7|41474.6|41454.6|41482.7|41462.7|41474.6|41454.6|6
1632150130000|2021-09-20 15:02:10|41472.7|41452.7|41459.6|41439.6|41472.7|41452.7|41459.6|41439.6|18
1632150140000|2021-09-20 15:02:20|||||||||7
1632150150000|2021-09-20 15:02:30|41457.1|41437.1|41454.6|41434.6|41457.1|41437.1|41454.6|41434.6|5
1632150160000|2021-09-20 15:02:40|41449.6|41429.6|41449.6|41429.6|41449.6|41429.6|41449.6|41429.6|7
1632150170000|2021-09-20 15:02:50|41444.6|41424.6|41440.2|41420.2|41444.6|41424.6|41440.2|41420.2|3
1632150180000|2021-09-20 15:03:00|41442.7|41422.7|41439.6|41419.6|41444.6|41424.6|41437.1|41417.1|7
1632150190000|2021-09-20 15:03:10|41442.1|41422.1|41444.6|41424.6|41444.6|41424.6|41442.1|41422.1|4
1632150200000|2021-09-20 15:03:20|41446.5|41426.5|41451.5|41431.5|41452.1|41432.1|41446.5|41426.5|4
1632150210000|2021-09-20 15:03:30|41453.3|41433.3|41457.1|41437.1|41457.1|41437.1|41453.3|41433.3|6
1632150220000|2021-09-20 15:03:40|41454.6|41434.6|41456.5|41436.5|41459|41439|41454.6|41434.6|4
1632150230000|2021-09-20 15:03:50|41454.6|41434.6|41444.6|41424.6|41454.6|41434.6|41444.6|41424.6|5
1632150240000|2021-09-20 15:04:00|41442.1|41422.1|41442.1|41422.1|41444.6|41424.6|41437.1|41417.1|16
1632150250000|2021-09-20 15:04:10|41442.7|41422.7|41449.6|41429.6|41451.5|41431.5|41442.7|41422.7|3
1632150260000|2021-09-20 15:04:20|41452.1|41432.1|41459.6|41439.6|41459.6|41439.6|41448.3|41428.3|17
1632150280000|2021-09-20 15:04:40|41459|41439|41449.6|41429.6|41459.6|41439.6|41449.6|41429.6|8
1632150290000|2021-09-20 15:04:50|41447.1|41427.1|41444.6|41424.6|41447.1|41427.1|41444.6|41424.6|5
1632150300000|2021-09-20 15:05:00|41442.1|41422.1|41454|41434|41454|41434|41439.6|41419.6|8
1632150310000|2021-09-20 15:05:10|41455.8|41435.8|41462.1|41442.1|41462.1|41442.1|41455.8|41435.8|5
1632150320000|2021-09-20 15:05:20|41467.1|41447.1|41469.6|41449.6|41471.5|41451.5|41467.1|41447.1|6
1632150330000|2021-09-20 15:05:30|41472.7|41452.7|41477.1|41457.1|41477.1|41457.1|41472.7|41452.7|0
1632150340000|2021-09-20 15:05:40|41474.6|41454.6|41470.2|41450.2|41477.1|41457.1|41470.2|41450.2|3
1632150350000|2021-09-20 15:05:50|41468.3|41448.3|41467.7|41447.7|41468.3|41448.3|41467.7|41447.7|1
1632150360000|2021-09-20 15:06:00|41467.1|41447.1|41469.6|41449.6|41469.6|41449.6|41464.6|41444.6|10
1632150370000|2021-09-20 15:06:10|41473.3|41453.3|41479.6|41459.6|41479.6|41459.6|41473.3|41453.3|8
1632150380000|2021-09-20 15:06:20|41482.1|41462.1|41475.2|41455.2|41482.1|41462.1|41475.2|41455.2|20
1632150390000|2021-09-20 15:06:30|41477.1|41457.1|41467.1|41447.1|41477.1|41457.1|41467.1|41447.1|2
1632150400000|2021-09-20 15:06:40|||||||||1
1632150410000|2021-09-20 15:06:50|||||||||1
1632150420000|2021-09-20 15:07:00|41457.1|41437.1|41452.1|41432.1|41457.1|41437.1|41449.6|41429.6|3
1632150430000|2021-09-20 15:07:10|41454.6|41434.6|41457.1|41437.1|41459.6|41439.6|41454.6|41434.6|8
1632150440000|2021-09-20 15:07:20|41459|41439|41457.1|41437.1|41459.6|41439.6|41457.1|41437.1|3
1632150450000|2021-09-20 15:07:30|41459.6|41439.6|41457.1|41437.1|41459.6|41439.6|41457.1|41437.1|1
1632150460000|2021-09-20 15:07:40|41459|41439|41457.1|41437.1|41459.6|41439.6|41456.5|41436.5|10
1632150470000|2021-09-20 15:07:50|41459.6|41439.6|41459.6|41439.6|41459.6|41439.6|41459.6|41439.6|0
1632150480000|2021-09-20 15:08:00|41457.1|41437.1|41457.1|41437.1|41457.1|41437.1|41454.6|41434.6|18
1632150490000|2021-09-20 15:08:10|41459|41439|41459|41439|41459|41439|41459|41439|2
1632150500000|2021-09-20 15:08:20|41460.2|41440.2|41469.6|41449.6|41469.6|41449.6|41460.2|41440.2|15
1632150510000|2021-09-20 15:08:30|41474|41454|41479.6|41459.6|41479.6|41459.6|41472.1|41452.1|6
1632150520000|2021-09-20 15:08:40|41482.1|41462.1|41479.6|41459.6|41482.1|41462.1|41479.6|41459.6|6
1632150530000|2021-09-20 15:08:50|41482.1|41462.1|41475.2|41455.2|41482.1|41462.1|41475.2|41455.2|5
1632150540000|2021-09-20 15:09:00|41470.2|41450.2|41457.1|41437.1|41470.2|41450.2|41457.1|41437.1|3
1632150550000|2021-09-20 15:09:10|41454.6|41434.6|41452.1|41432.1|41454.6|41434.6|41452.1|41432.1|2
1632150560000|2021-09-20 15:09:20|41451.5|41431.5|41435.2|41415.2|41451.5|41431.5|41435.2|41415.2|3
1632150570000|2021-09-20 15:09:30|41437.1|41417.1|41429.6|41409.6|41437.1|41417.1|41429.6|41409.6|3
1632150580000|2021-09-20 15:09:40|||||||||5
1632150590000|2021-09-20 15:09:50|41429|41409|41404.6|41384.6|41429|41409|41404.6|41384.6|15
1632150600000|2021-09-20 15:10:00|41407.1|41387.1|41402.1|41382.1|41407.1|41387.1|41402.1|41382.1|9
1632150610000|2021-09-20 15:10:10|41404.6|41384.6|41404.6|41384.6|41404.6|41384.6|41402.1|41382.1|7
1632150620000|2021-09-20 15:10:20|41407.1|41387.1|41407.7|41387.7|41409.6|41389.6|41407.1|41387.1|11
1632150630000|2021-09-20 15:10:30|41407.1|41387.1|41409.6|41389.6|41409.6|41389.6|41407.1|41387.1|0
1632150640000|2021-09-20 15:10:40|41412.1|41392.1|41407.1|41387.1|41412.1|41392.1|41407.1|41387.1|4
1632150650000|2021-09-20 15:10:50|41409|41389|41410.2|41390.2|41412.1|41392.1|41409|41389|1
1632150660000|2021-09-20 15:11:00|41409.6|41389.6|41409.6|41389.6|41409.6|41389.6|41407.1|41387.1|6
1632150670000|2021-09-20 15:11:10|41411.5|41391.5|41419.6|41399.6|41419.6|41399.6|41411.5|41391.5|12
1632150680000|2021-09-20 15:11:20|41417.7|41397.7|41414.6|41394.6|41417.7|41397.7|41414.6|41394.6|3
1632150690000|2021-09-20 15:11:30|41412.1|41392.1|41409.6|41389.6|41412.1|41392.1|41409.6|41389.6|1
1632150700000|2021-09-20 15:11:40|41412.1|41392.1|41412.1|41392.1|41412.1|41392.1|41407.1|41387.1|13
1632150710000|2021-09-20 15:11:50|41414|41394|41414.6|41394.6|41414.6|41394.6|41412.1|41392.1|1
1632150720000|2021-09-20 15:12:00|41417.1|41397.1|41419.6|41399.6|41419.6|41399.6|41414.6|41394.6|4
1632150730000|2021-09-20 15:12:10|41420.2|41400.2|41424.6|41404.6|41424.6|41404.6|41420.2|41400.2|12
1632150740000|2021-09-20 15:12:20|41424|41404|41420.2|41400.2|41424|41404|41420.2|41400.2|5
1632150750000|2021-09-20 15:12:30|41418.3|41398.3|41414|41394|41418.3|41398.3|41414|41394|4
1632150760000|2021-09-20 15:12:40|41414.6|41394.6|41417.1|41397.1|41419.6|41399.6|41412.1|41392.1|6
1632150770000|2021-09-20 15:12:50|41419.6|41399.6|41419.6|41399.6|41419.6|41399.6|41417.1|41397.1|2
1632150780000|2021-09-20 15:13:00|41417.1|41397.1|41421.5|41401.5|41421.5|41401.5|41417.1|41397.1|4
1632150790000|2021-09-20 15:13:10|41420.8|41400.8|41419|41399|41420.8|41400.8|41419|41399|6
1632150800000|2021-09-20 15:13:20|41420.8|41400.8|41424|41404|41424|41404|41420.8|41400.8|10
1632150810000|2021-09-20 15:13:30|41422.1|41402.1|41424|41404|41424|41404|41421.5|41401.5|9
1632150820000|2021-09-20 15:13:40|41425.8|41405.8|41426.5|41406.5|41427.1|41407.1|41424|41404|14
1632150830000|2021-09-20 15:13:50|41427.1|41407.1|41423.3|41403.3|41427.1|41407.1|41423.3|41403.3|9
1632150840000|2021-09-20 15:14:00|41425.8|41405.8|41443.3|41423.3|41443.3|41423.3|41425.8|41405.8|25
1632150850000|2021-09-20 15:14:10|41445.8|41425.8|41438.3|41418.3|41445.8|41425.8|41438.3|41418.3|7
1632150860000|2021-09-20 15:14:20|41435.8|41415.8|41428.3|41408.3|41435.8|41415.8|41428.3|41408.3|4
1632150870000|2021-09-20 15:14:30|41430.8|41410.8|41423.3|41403.3|41430.8|41410.8|41423.3|41403.3|4
1632150880000|2021-09-20 15:14:40|41425.2|41405.2|41423.3|41403.3|41425.8|41405.8|41423.3|41403.3|2
1632150890000|2021-09-20 15:14:50|||||||||1
1632150900000|2021-09-20 15:15:00|41420.8|41400.8|41418.3|41398.3|41420.8|41400.8|41415.8|41395.8|13
1632150910000|2021-09-20 15:15:10|41419|41399|41415.8|41395.8|41422.7|41402.7|41415.8|41395.8|17
1632150920000|2021-09-20 15:15:20|41414|41394|41400.8|41380.8|41414|41394|41400.8|41380.8|14
1632150930000|2021-09-20 15:15:30|41402.7|41382.7|41403.3|41383.3|41403.3|41383.3|41400.8|41380.8|5
1632150940000|2021-09-20 15:15:40|41400.8|41380.8|41390.8|41370.8|41400.8|41380.8|41390.8|41370.8|21
1632150950000|2021-09-20 15:15:50|41393.3|41373.3|41393.3|41373.3|41393.3|41373.3|41388.3|41368.3|8
1632150960000|2021-09-20 15:16:00|41392.7|41372.7|41388.3|41368.3|41392.7|41372.7|41388.3|41368.3|6
1632150970000|2021-09-20 15:16:10|41390.8|41370.8|41397.7|41377.7|41397.7|41377.7|41390.8|41370.8|8
1632150980000|2021-09-20 15:16:20|41398.3|41378.3|41398.3|41378.3|41398.3|41378.3|41398.3|41378.3|14
1632150990000|2021-09-20 15:16:30|41395.8|41375.8|41395.8|41375.8|41398.3|41378.3|41395.8|41375.8|5
1632151000000|2021-09-20 15:16:40|||||||||2
1632151010000|2021-09-20 15:16:50|41393.3|41373.3|41393.3|41373.3|41393.3|41373.3|41391.5|41371.5|13
1632151020000|2021-09-20 15:17:00|41397.7|41377.7|41402.7|41382.7|41402.7|41382.7|41397.7|41377.7|9
1632151030000|2021-09-20 15:17:10|41402.1|41382.1|41398.3|41378.3|41402.1|41382.1|41393.3|41373.3|11
1632151040000|2021-09-20 15:17:20|41400.2|41380.2|41400.8|41380.8|41400.8|41380.8|41398.3|41378.3|4
1632151050000|2021-09-20 15:17:30|41403.3|41383.3|41403.3|41383.3|41403.3|41383.3|41403.3|41383.3|6
1632151060000|2021-09-20 15:17:40|41405.8|41385.8|41408.3|41388.3|41408.3|41388.3|41403.3|41383.3|13
1632151070000|2021-09-20 15:17:50|41407.1|41387.1|41403.3|41383.3|41407.1|41387.1|41400.8|41380.8|8
1632151080000|2021-09-20 15:18:00|41405.8|41385.8|41405.8|41385.8|41405.8|41385.8|41405.8|41385.8|7
1632151090000|2021-09-20 15:18:10|41408.3|41388.3|41408.3|41388.3|41408.3|41388.3|41408.3|41388.3|6
1632151100000|2021-09-20 15:18:20|41410.8|41390.8|41408.3|41388.3|41410.8|41390.8|41408.3|41388.3|4
1632151110000|2021-09-20 15:18:30|||||||||2
1632151120000|2021-09-20 15:18:40|41413.3|41393.3|41404|41384|41413.3|41393.3|41404|41384|12
1632151130000|2021-09-20 15:18:50|41398.3|41378.3|41403.3|41383.3|41403.3|41383.3|41398.3|41378.3|7
1632151140000|2021-09-20 15:19:00|41404|41384|41405.8|41385.8|41408.3|41388.3|41404|41384|3
1632151150000|2021-09-20 15:19:10|41409.6|41389.6|41411.5|41391.5|41413.3|41393.3|41409.6|41389.6|3
1632151160000|2021-09-20 15:19:20|41408.3|41388.3|41410.8|41390.8|41413.3|41393.3|41408.3|41388.3|6
1632151170000|2021-09-20 15:19:30|41408.3|41388.3|41413.3|41393.3|41413.3|41393.3|41408.3|41388.3|6
1632151180000|2021-09-20 15:19:40|41414|41394|41398.3|41378.3|41415.8|41395.8|41398.3|41378.3|10
1632151190000|2021-09-20 15:19:50|41395.8|41375.8|41405.2|41385.2|41405.2|41385.2|41395.8|41375.8|5
1632151200000|2021-09-20 15:20:00|41405.8|41385.8|41395.8|41375.8|41405.8|41385.8|41391.5|41371.5|7
1632151210000|2021-09-20 15:20:10|41397.7|41377.7|41398.3|41378.3|41398.3|41378.3|41397.7|41377.7|2
1632151220000|2021-09-20 15:20:20|41400.8|41380.8|41400.8|41380.8|41403.3|41383.3|41398.3|41378.3|7
1632151230000|2021-09-20 15:20:30|41399|41379|41403.3|41383.3|41403.3|41383.3|41398.3|41378.3|1
1632151240000|2021-09-20 15:20:40|41407.1|41387.1|41413.3|41393.3|41413.3|41393.3|41407.1|41387.1|9
1632151250000|2021-09-20 15:20:50|41415.8|41395.8|41418.3|41398.3|41418.3|41398.3|41413.3|41393.3|7
1632151260000|2021-09-20 15:21:00|41420.8|41400.8|41415.8|41395.8|41420.8|41400.8|41415.8|41395.8|2
1632151270000|2021-09-20 15:21:10|41417.7|41397.7|41418.3|41398.3|41418.3|41398.3|41415.8|41395.8|2
1632151280000|2021-09-20 15:21:20|41420.2|41400.2|41420.8|41400.8|41420.8|41400.8|41418.3|41398.3|3
1632151290000|2021-09-20 15:21:30|41419|41399|41420.8|41400.8|41420.8|41400.8|41418.3|41398.3|1
1632151300000|2021-09-20 15:21:40|41420.2|41400.2|41428.3|41408.3|41428.3|41408.3|41418.3|41398.3|8
1632151310000|2021-09-20 15:21:50|41426.5|41406.5|41420.8|41400.8|41428.3|41408.3|41420.8|41400.8|21
1632151320000|2021-09-20 15:22:00|41418.3|41398.3|41415.8|41395.8|41418.3|41398.3|41411.5|41391.5|9
1632151330000|2021-09-20 15:22:10|41417.7|41397.7|41428.3|41408.3|41428.3|41408.3|41417.7|41397.7|10
1632151340000|2021-09-20 15:22:20|41429|41409|41433.3|41413.3|41433.3|41413.3|41429|41409|3
1632151350000|2021-09-20 15:22:30|41431.5|41411.5|41432.7|41412.7|41433.3|41413.3|41428.3|41408.3|5
1632151360000|2021-09-20 15:22:40|41433.3|41413.3|41443.3|41423.3|41443.3|41423.3|41433.3|41413.3|14
1632151370000|2021-09-20 15:22:50|41440.8|41420.8|41440.8|41420.8|41443.3|41423.3|41440.8|41420.8|2
1632151380000|2021-09-20 15:23:00|41438.3|41418.3|41438.3|41418.3|41440.8|41420.8|41433.3|41413.3|8
1632151390000|2021-09-20 15:23:10|41440.2|41420.2|41440.8|41420.8|41440.8|41420.8|41435.8|41415.8|3
1632151400000|2021-09-20 15:23:20|41439|41419|41425.8|41405.8|41439|41419|41425.8|41405.8|13
1632151410000|2021-09-20 15:23:30|41426.5|41406.5|41437.7|41417.7|41437.7|41417.7|41426.5|41406.5|5
1632151420000|2021-09-20 15:23:40|41438.3|41418.3|41440.8|41420.8|41440.8|41420.8|41438.3|41418.3|6
1632151430000|2021-09-20 15:23:50|41439|41419|41440.2|41420.2|41440.8|41420.8|41436.5|41416.5|9
1632151440000|2021-09-20 15:24:00|41438.3|41418.3|41435.8|41415.8|41438.3|41418.3|41434|41414|3
1632151450000|2021-09-20 15:24:10|41434|41414|41432.7|41412.7|41434|41414|41430.8|41410.8|3
1632151460000|2021-09-20 15:24:20|41433.3|41413.3|41430.8|41410.8|41433.3|41413.3|41429|41409|2
1632151470000|2021-09-20 15:24:30|41432.7|41412.7|41428.3|41408.3|41433.3|41413.3|41428.3|41408.3|8
1632151480000|2021-09-20 15:24:40|41426.5|41406.5|41426.5|41406.5|41426.5|41406.5|41426.5|41406.5|2
1632151490000|2021-09-20 15:24:50|41428.3|41408.3|41425.8|41405.8|41428.3|41408.3|41425.8|41405.8|2
1632151500000|2021-09-20 15:25:00|41427.7|41407.7|41423.3|41403.3|41428.3|41408.3|41423.3|41403.3|6
1632151510000|2021-09-20 15:25:10|41432.1|41412.1|41432.7|41412.7|41432.7|41412.7|41432.1|41412.1|14
1632151520000|2021-09-20 15:25:20|41433.3|41413.3|41430.8|41410.8|41433.3|41413.3|41430.8|41410.8|4
1632151530000|2021-09-20 15:25:30|41428.3|41408.3|41430.8|41410.8|41433.3|41413.3|41428.3|41408.3|0
1632151540000|2021-09-20 15:25:40|41433.3|41413.3|41430.8|41410.8|41433.3|41413.3|41430.8|41410.8|1
1632151550000|2021-09-20 15:25:50|41433.3|41413.3|41423.3|41403.3|41435.8|41415.8|41423.3|41403.3|3
1632151560000|2021-09-20 15:26:00|41425.2|41405.2|41423.3|41403.3|41427.7|41407.7|41420.8|41400.8|18
1632151570000|2021-09-20 15:26:10|41425.8|41405.8|41433.3|41413.3|41433.3|41413.3|41425.8|41405.8|4
1632151580000|2021-09-20 15:26:20|41431.4|41411.4|41430.8|41410.8|41431.4|41411.4|41430.8|41410.8|2
1632151590000|2021-09-20 15:26:30|41432.7|41412.7|41435.8|41415.8|41435.8|41415.8|41430.8|41410.8|2
1632151600000|2021-09-20 15:26:40|41438.3|41418.3|41433.3|41413.3|41438.3|41418.3|41433.3|41413.3|0
1632151610000|2021-09-20 15:26:50|41435.8|41415.8|41433.3|41413.3|41435.8|41415.8|41433.3|41413.3|1
1632151620000|2021-09-20 15:27:00|41430.8|41410.8|41428.9|41408.9|41430.8|41410.8|41425.8|41405.8|11
1632151630000|2021-09-20 15:27:10|41430.8|41410.8|41428.3|41408.3|41430.8|41410.8|41428.3|41408.3|2
1632151640000|2021-09-20 15:27:20|41427.7|41407.7|41423.9|41403.9|41427.7|41407.7|41423.9|41403.9|5
1632151650000|2021-09-20 15:27:30|41423.3|41403.3|41420.8|41400.8|41425.8|41405.8|41420.8|41400.8|7
1632151660000|2021-09-20 15:27:40|41423.9|41403.9|41425.8|41405.8|41425.8|41405.8|41423.9|41403.9|1
1632151680000|2021-09-20 15:28:00|41423.3|41403.3|41425.8|41405.8|41425.8|41405.8|41423.3|41403.3|4
1632151690000|2021-09-20 15:28:10|41428.3|41408.3|41425.8|41405.8|41428.3|41408.3|41423.3|41403.3|5
1632151700000|2021-09-20 15:28:20|41428.3|41408.3|41428.3|41408.3|41428.3|41408.3|41423.3|41403.3|5
1632151710000|2021-09-20 15:28:30|||||||||1
1632151720000|2021-09-20 15:28:40|41433.3|41413.3|41433.3|41413.3|41438.3|41418.3|41433.3|41413.3|11
1632151740000|2021-09-20 15:29:00|41438.3|41418.3|41428.9|41408.9|41438.3|41418.3|41428.9|41408.9|8
1632151750000|2021-09-20 15:29:10|||||||||1
1632151760000|2021-09-20 15:29:20|41432.7|41412.7|41443.3|41423.3|41443.3|41423.3|41432.7|41412.7|10
1632151770000|2021-09-20 15:29:30|41452.7|41432.7|41455.8|41435.8|41457.7|41437.7|41452.7|41432.7|11
1632151780000|2021-09-20 15:29:40|41457.7|41437.7|41453.3|41433.3|41457.7|41437.7|41453.3|41433.3|6
1632151790000|2021-09-20 15:29:50|41453.9|41433.9|41461.4|41441.4|41463.3|41443.3|41453.9|41433.9|13
1632151800000|2021-09-20 15:30:00|41463.3|41443.3|41458.3|41438.3|41463.3|41443.3|41458.3|41438.3|5
1632151810000|2021-09-20 15:30:10|41458.9|41438.9|41458.3|41438.3|41458.9|41438.9|41458.3|41438.3|8
1632151820000|2021-09-20 15:30:20|41456.4|41436.4|41448.3|41428.3|41456.4|41436.4|41448.3|41428.3|3
1632151830000|2021-09-20 15:30:30|41445.8|41425.8|41430.8|41410.8|41445.8|41425.8|41430.8|41410.8|3
1632151840000|2021-09-20 15:30:40|41428.3|41408.3|41416.4|41396.4|41428.3|41408.3|41414.6|41394.6|12
1632151850000|2021-09-20 15:30:50|41415.8|41395.8|41418.3|41398.3|41420.2|41400.2|41415.8|41395.8|9
1632151860000|2021-09-20 15:31:00|41416.4|41396.4|41420.8|41400.8|41420.8|41400.8|41416.4|41396.4|11
1632151870000|2021-09-20 15:31:10|41422.7|41402.7|41423.3|41403.3|41423.3|41403.3|41418.9|41398.9|3
1632151890000|2021-09-20 15:31:30|41425.8|41405.8|41425.8|41405.8|41425.8|41405.8|41425.8|41405.8|7
1632151900000|2021-09-20 15:31:40|41428.3|41408.3|41430.8|41410.8|41430.8|41410.8|41428.3|41408.3|2
1632151910000|2021-09-20 15:31:50|41432.7|41412.7|41428.3|41408.3|41432.7|41412.7|41428.3|41408.3|4
1632151920000|2021-09-20 15:32:00|||||||||5
1632151930000|2021-09-20 15:32:10|41428.9|41408.9|41433.3|41413.3|41433.3|41413.3|41428.3|41408.3|7
1632151940000|2021-09-20 15:32:20|41435.2|41415.2|41442.1|41422.1|41442.1|41422.1|41435.2|41415.2|12
1632151950000|2021-09-20 15:32:30|41444|41424|41442.1|41422.1|41444|41424|41442.1|41422.1|1
1632151960000|2021-09-20 15:32:40|41442.7|41422.7|41440.8|41420.8|41443.3|41423.3|41440.8|41420.8|3
1632151970000|2021-09-20 15:32:50|41438.9|41418.9|41433.3|41413.3|41438.9|41418.9|41433.3|41413.3|3
1632151980000|2021-09-20 15:33:00|41430.8|41410.8|41427.7|41407.7|41430.8|41410.8|41425.8|41405.8|10
1632151990000|2021-09-20 15:33:10|41428.3|41408.3|41431.4|41411.4|41432.7|41412.7|41425.8|41405.8|2
1632152000000|2021-09-20 15:33:20|41430.8|41410.8|41418.3|41398.3|41430.8|41410.8|41418.3|41398.3|14
1632152010000|2021-09-20 15:33:30|41420.8|41400.8|41421.4|41401.4|41421.4|41401.4|41416.4|41396.4|5
1632152020000|2021-09-20 15:33:40|41420.8|41400.8|41420.8|41400.8|41420.8|41400.8|41420.2|41400.2|3
1632152030000|2021-09-20 15:33:50|41418.3|41398.3|41410.8|41390.8|41418.3|41398.3|41410.8|41390.8|5
1632152040000|2021-09-20 15:34:00|41410.2|41390.2|41405.8|41385.8|41410.2|41390.2|41405.8|41385.8|4
1632152050000|2021-09-20 15:34:10|||||||||1
1632152060000|2021-09-20 15:34:20|41400.2|41380.2|41395.8|41375.8|41400.2|41380.2|41393.9|41373.9|20
1632152070000|2021-09-20 15:34:30|41393.9|41373.9|41393.3|41373.3|41393.9|41373.9|41390.8|41370.8|10
1632152090000|2021-09-20 15:34:50|41395.2|41375.2|41396.4|41376.4|41403.3|41383.3|41395.2|41375.2|41
1632152100000|2021-09-20 15:35:00|41395.8|41375.8|41393.3|41373.3|41395.8|41375.8|41393.3|41373.3|0
1632152110000|2021-09-20 15:35:10|41392.7|41372.7|41393.3|41373.3|41395.2|41375.2|41390.8|41370.8|10
1632152120000|2021-09-20 15:35:20|41391.4|41371.4|41393.3|41373.3|41393.3|41373.3|41391.4|41371.4|4
1632152130000|2021-09-20 15:35:30|41395.8|41375.8|41398.3|41378.3|41398.3|41378.3|41395.8|41375.8|5
1632152150000|2021-09-20 15:35:50|41400.8|41380.8|41390.8|41370.8|41400.8|41380.8|41390.8|41370.8|4
1632152160000|2021-09-20 15:36:00|41383.3|41363.3|41373.3|41353.3|41383.3|41363.3|41373.3|41353.3|10
1632152170000|2021-09-20 15:36:10|41373.9|41353.9|41380.8|41360.8|41383.3|41363.3|41373.9|41353.9|12
1632152180000|2021-09-20 15:36:20|41378.3|41358.3|41380.8|41360.8|41380.8|41360.8|41378.3|41358.3|1
1632152190000|2021-09-20 15:36:30|41376.4|41356.4|41382.7|41362.7|41382.7|41362.7|41373.3|41353.3|22
1632152200000|2021-09-20 15:36:40|41383.3|41363.3|41380.8|41360.8|41383.3|41363.3|41380.8|41360.8|8
1632152210000|2021-09-20 15:36:50|41381.4|41361.4|41380.8|41360.8|41381.4|41361.4|41380.8|41360.8|1
1632152220000|2021-09-20 15:37:00|41378.3|41358.3|41371.4|41351.4|41378.3|41358.3|41371.4|41351.4|9
1632152230000|2021-09-20 15:37:10|41370.8|41350.8|41370.2|41350.2|41370.8|41350.8|41370.2|41350.2|3
1632152240000|2021-09-20 15:37:20|41372.1|41352.1|41375.8|41355.8|41378.3|41358.3|41372.1|41352.1|11
1632152250000|2021-09-20 15:37:30|41377.7|41357.7|41375.8|41355.8|41378.3|41358.3|41375.8|41355.8|1
1632152260000|2021-09-20 15:37:40|41373.3|41353.3|41378.3|41358.3|41378.3|41358.3|41370.8|41350.8|12
1632152270000|2021-09-20 15:37:50|||||||||1
1632152280000|2021-09-20 15:38:00|41380.8|41360.8|41378.3|41358.3|41380.8|41360.8|41378.3|41358.3|4
1632152290000|2021-09-20 15:38:10|41380.8|41360.8|41388.3|41368.3|41388.3|41368.3|41378.3|41358.3|12
1632152300000|2021-09-20 15:38:20|41388.9|41368.9|41388.3|41368.3|41390.8|41370.8|41388.3|41368.3|5
1632152310000|2021-09-20 15:38:30|41386.4|41366.4|41380.8|41360.8|41386.4|41366.4|41380.8|41360.8|1
1632152320000|2021-09-20 15:38:40|41378.9|41358.9|41378.3|41358.3|41378.9|41358.9|41377.1|41357.1|0
1632152330000|2021-09-20 15:38:50|41376.4|41356.4|41373.3|41353.3|41378.3|41358.3|41373.3|41353.3|4
1632152340000|2021-09-20 15:39:00|41371.4|41351.4|41373.3|41353.3|41373.3|41353.3|41370.8|41350.8|13
1632152350000|2021-09-20 15:39:10|41368.9|41348.9|41370.8|41350.8|41373.3|41353.3|41368.9|41348.9|13
1632152360000|2021-09-20 15:39:20|41368.9|41348.9|41371.4|41351.4|41373.3|41353.3|41368.3|41348.3|8
1632152370000|2021-09-20 15:39:30|41370.8|41350.8|41368.3|41348.3|41370.8|41350.8|41368.3|41348.3|11
1632152380000|2021-09-20 15:39:40|||||||||19
1632152390000|2021-09-20 15:39:50|41360.8|41340.8|41367.1|41347.1|41367.1|41347.1|41358.3|41338.3|13
1632152400000|2021-09-20 15:40:00|41365.2|41345.2|41363.3|41343.3|41365.2|41345.2|41363.3|41343.3|11
1632152410000|2021-09-20 15:40:10|41363.9|41343.9|41366.4|41346.4|41366.4|41346.4|41363.9|41343.9|0
1632152420000|2021-09-20 15:40:20|41368.3|41348.3|41358.3|41338.3|41368.3|41348.3|41355.8|41335.8|15
1632152430000|2021-09-20 15:40:30|41353.3|41333.3|41358.3|41338.3|41358.3|41338.3|41353.3|41333.3|19
1632152440000|2021-09-20 15:40:40|41355.8|41335.8|41353.3|41333.3|41360.8|41340.8|41353.3|41333.3|11
1632152450000|2021-09-20 15:40:50|41330.8|41310.8|41323.3|41303.3|41330.8|41310.8|41318.9|41298.9|19
1632152460000|2021-09-20 15:41:00|41325.2|41305.2|41326.4|41306.4|41333.3|41313.3|41323.3|41303.3|19
1632152470000|2021-09-20 15:41:10|41324.6|41304.6|41328.3|41308.3|41328.3|41308.3|41323.9|41303.9|13
1632152480000|2021-09-20 15:41:20|41330.2|41310.2|41328.3|41308.3|41330.8|41310.8|41328.3|41308.3|16
1632152490000|2021-09-20 15:41:30|41323.3|41303.3|41323.3|41303.3|41323.3|41303.3|41323.3|41303.3|15
1632152500000|2021-09-20 15:41:40|41318.3|41298.3|41318.3|41298.3|41318.3|41298.3|41318.3|41298.3|7
1632152510000|2021-09-20 15:41:50|41322.1|41302.1|41323.3|41303.3|41323.3|41303.3|41320.8|41300.8|26
1632152520000|2021-09-20 15:42:00|41327.1|41307.1|41325.8|41305.8|41328.3|41308.3|41325.8|41305.8|23
1632152530000|2021-09-20 15:42:10|41323.3|41303.3|41319.6|41299.6|41323.3|41303.3|41319.6|41299.6|20
1632152540000|2021-09-20 15:42:20|41321.4|41301.4|41319.6|41299.6|41323.9|41303.9|41319.6|41299.6|5
1632152550000|2021-09-20 15:42:30|41321.4|41301.4|41323.9|41303.9|41323.9|41303.9|41321.4|41301.4|4
1632152560000|2021-09-20 15:42:40|41323.3|41303.3|41319.6|41299.6|41323.3|41303.3|41319.6|41299.6|11
1632152570000|2021-09-20 15:42:50|||||||||5
1632152580000|2021-09-20 15:43:00|41321.4|41301.4|41321.4|41301.4|41321.4|41301.4|41321.4|41301.4|17
1632152590000|2021-09-20 15:43:10|||||||||9
1632152600000|2021-09-20 15:43:20|41323.9|41303.9|41326.4|41306.4|41326.4|41306.4|41323.9|41303.9|13
1632152610000|2021-09-20 15:43:30|41325.8|41305.8|41323.9|41303.9|41325.8|41305.8|41323.9|41303.9|7
1632152620000|2021-09-20 15:43:40|41325.8|41305.8|41327.7|41307.7|41327.7|41307.7|41325.8|41305.8|1
1632152630000|2021-09-20 15:43:50|41329.6|41309.6|41329.6|41309.6|41329.6|41309.6|41327.7|41307.7|4
1632152640000|2021-09-20 15:44:00|41327.7|41307.7|41332.1|41312.1|41332.1|41312.1|41327.7|41307.7|12
1632152650000|2021-09-20 15:44:10|41329.6|41309.6|41331.5|41311.5|41331.5|41311.5|41329.6|41309.6|4
1632152660000|2021-09-20 15:44:20|41327.7|41307.7|41332.1|41312.1|41332.1|41312.1|41327.7|41307.7|3
1632152670000|2021-09-20 15:44:30|41332.7|41312.7|41332.7|41312.7|41332.7|41312.7|41332.7|41312.7|6
1632152680000|2021-09-20 15:44:40|41335.2|41315.2|41335.8|41315.8|41335.8|41315.8|41335.2|41315.2|2
1632152690000|2021-09-20 15:44:50|41338.3|41318.3|41343.3|41323.3|41343.3|41323.3|41338.3|41318.3|14
1632152700000|2021-09-20 15:45:00|41340.8|41320.8|41338.9|41318.9|41343.3|41323.3|41338.3|41318.3|4
1632152710000|2021-09-20 15:45:10|41338.3|41318.3|41328.3|41308.3|41338.3|41318.3|41325.8|41305.8|21
1632152720000|2021-09-20 15:45:20|41333.3|41313.3|41337.7|41317.7|41337.7|41317.7|41333.3|41313.3|11
1632152730000|2021-09-20 15:45:30|41335.8|41315.8|41335.8|41315.8|41335.8|41315.8|41335.8|41315.8|5
1632152740000|2021-09-20 15:45:40|41328.9|41308.9|41328.3|41308.3|41330.8|41310.8|41328.3|41308.3|3
1632152750000|2021-09-20 15:45:50|41326.4|41306.4|41290.2|41270.2|41326.4|41306.4|41287.7|41267.7|26
1632152760000|2021-09-20 15:46:00|41292.1|41272.1|41273.9|41253.9|41295.2|41275.2|41273.9|41253.9|26
1632152770000|2021-09-20 15:46:10|41273.3|41253.3|41263.3|41243.3|41281.5|41261.5|41263.3|41243.3|44
1632152780000|2021-09-20 15:46:20|41260.8|41240.8|41230.2|41210.2|41260.8|41240.8|41220.8|41200.8|45
1632152790000|2021-09-20 15:46:30|41230.8|41210.8|41223.3|41203.3|41235.8|41215.8|41223.3|41203.3|25
1632152800000|2021-09-20 15:46:40|41218.9|41198.9|41223.3|41203.3|41223.3|41203.3|41218.9|41198.9|15
1632152810000|2021-09-20 15:46:50|41221.4|41201.4|41223.3|41203.3|41225.2|41205.2|41221.4|41201.4|10
1632152820000|2021-09-20 15:47:00|41227.1|41207.1|41225.8|41205.8|41230.2|41210.2|41225.2|41205.2|28
1632152830000|2021-09-20 15:47:10|41227.7|41207.7|41230.2|41210.2|41232.7|41212.7|41227.7|41207.7|13
1632152840000|2021-09-20 15:47:20|41228.3|41208.3|41230.2|41210.2|41230.2|41210.2|41225.2|41205.2|16
1632152850000|2021-09-20 15:47:30|41228.3|41208.3|41222.7|41202.7|41228.3|41208.3|41222.7|41202.7|11
1632152860000|2021-09-20 15:47:40|41222.1|41202.1|41224.6|41204.6|41224.6|41204.6|41222.1|41202.1|6
1632152870000|2021-09-20 15:47:50|41222.7|41202.7|41220.2|41200.2|41222.7|41202.7|41220.2|41200.2|4
1632152880000|2021-09-20 15:48:00|41222.1|41202.1|41215.8|41195.8|41222.1|41202.1|41208.3|41188.3|16
1632152890000|2021-09-20 15:48:10|41216.4|41196.4|41218.3|41198.3|41220.2|41200.2|41215.8|41195.8|6
1632152900000|2021-09-20 15:48:20|41217.7|41197.7|41215.2|41195.2|41217.7|41197.7|41215.2|41195.2|4
1632152910000|2021-09-20 15:48:30|41217.7|41197.7|41219.6|41199.6|41224|41204|41217.1|41197.1|34
1632152920000|2021-09-20 15:48:40|41213.3|41193.3|41212.1|41192.1|41215.2|41195.2|41212.1|41192.1|6
1632152930000|2021-09-20 15:48:50|41209.6|41189.6|41204.6|41184.6|41209.6|41189.6|41204.6|41184.6|8
1632152940000|2021-09-20 15:49:00|41202.1|41182.1|41199.6|41179.6|41204|41184|41199|41179|17
1632152950000|2021-09-20 15:49:10|41199|41179|41204.6|41184.6|41204.6|41184.6|41199|41179|7
1632152960000|2021-09-20 15:49:20|41204|41184|41199|41179|41207.1|41187.1|41195.9|41175.9|20
1632152970000|2021-09-20 15:49:30|41198.4|41178.4|41194.6|41174.6|41199.6|41179.6|41194.6|41174.6|8
1632152980000|2021-09-20 15:49:40|41194|41174|41177.7|41157.7|41194|41174|41175.2|41155.2|55
1632152990000|2021-09-20 15:49:50|41175.2|41155.2|41167.1|41147.1|41175.2|41155.2|41165.2|41145.2|16
1632153000000|2021-09-20 15:50:00|41169|41149|41165.2|41145.2|41172.1|41152.1|41163.3|41143.3|56
1632153010000|2021-09-20 15:50:10|41163.3|41143.3|41175.8|41155.8|41177.7|41157.7|41162.7|41142.7|36
1632153020000|2021-09-20 15:50:20|41175.2|41155.2|41168.3|41148.3|41175.2|41155.2|41168.3|41148.3|11
1632153030000|2021-09-20 15:50:30|41166.4|41146.4|41163.3|41143.3|41167.7|41147.7|41163.3|41143.3|6
1632153040000|2021-09-20 15:50:40|41165.8|41145.8|41162.7|41142.7|41165.8|41145.8|41162.7|41142.7|9
1632153050000|2021-09-20 15:50:50|41160.8|41140.8|41147.1|41127.1|41163.3|41143.3|41147.1|41127.1|35
1632153060000|2021-09-20 15:51:00|41145.2|41125.2|41155.2|41135.2|41155.2|41135.2|41144.6|41124.6|32
1632153070000|2021-09-20 15:51:10|41157.1|41137.1|41169|41149|41169|41149|41155.2|41135.2|9
1632153080000|2021-09-20 15:51:20|41173.3|41153.3|41163.9|41143.9|41173.3|41153.3|41163.9|41143.9|28
1632153090000|2021-09-20 15:51:30|41163.3|41143.3|41158.3|41138.3|41163.3|41143.3|41158.3|41138.3|5
1632153100000|2021-09-20 15:51:40|41156.4|41136.4|41148.3|41128.3|41156.4|41136.4|41145.8|41125.8|7
1632153110000|2021-09-20 15:51:50|41150.2|41130.2|41158.9|41138.9|41162.7|41142.7|41150.2|41130.2|9
1632153120000|2021-09-20 15:52:00|41158.3|41138.3|41155.8|41135.8|41158.3|41138.3|41155.8|41135.8|2
1632153130000|2021-09-20 15:52:10|41158.3|41138.3|41160.8|41140.8|41160.8|41140.8|41153.3|41133.3|7
1632153140000|2021-09-20 15:52:20|41162.7|41142.7|41160.2|41140.2|41163.3|41143.3|41160.2|41140.2|13
1632153150000|2021-09-20 15:52:30|41153.3|41133.3|41145.8|41125.8|41153.3|41133.3|41145.8|41125.8|6
1632153160000|2021-09-20 15:52:40|41147.7|41127.7|41145.2|41125.2|41148.9|41128.9|41145.2|41125.2|19
1632153170000|2021-09-20 15:52:50|41143.3|41123.3|41130.8|41110.8|41143.3|41123.3|41128.3|41108.3|31
1632153180000|2021-09-20 15:53:00|41133.3|41113.3|41135.2|41115.2|41137.7|41117.7|41133.3|41113.3|15
1632153190000|2021-09-20 15:53:10|41137.7|41117.7|41135.2|41115.2|41137.7|41117.7|41133.3|41113.3|7
1632153200000|2021-09-20 15:53:20|41137.7|41117.7|41135.2|41115.2|41137.7|41117.7|41132.7|41112.7|42
1632153210000|2021-09-20 15:53:30|41134.6|41114.6|41132.1|41112.1|41137.1|41117.1|41132.1|41112.1|16
1632153220000|2021-09-20 15:53:40|41134|41114|41137.1|41117.1|41137.1|41117.1|41132.1|41112.1|15
1632153230000|2021-09-20 15:53:50|41136.5|41116.5|41139.6|41119.6|41142.7|41122.7|41135.2|41115.2|6
1632153240000|2021-09-20 15:54:00|41137.7|41117.7|41144|41124|41147.1|41127.1|41137.7|41117.7|10
1632153250000|2021-09-20 15:54:10|41147.1|41127.1|41139.6|41119.6|41147.1|41127.1|41139.6|41119.6|22
1632153260000|2021-09-20 15:54:20|41141.5|41121.5|41142.1|41122.1|41142.1|41122.1|41141.5|41121.5|5
1632153270000|2021-09-20 15:54:30|41142.7|41122.7|41147.1|41127.1|41147.1|41127.1|41142.7|41122.7|5
1632153280000|2021-09-20 15:54:40|41140.2|41120.2|41137.1|41117.1|41140.2|41120.2|41137.1|41117.1|8
1632153290000|2021-09-20 15:54:50|41134.6|41114.6|41134.6|41114.6|41134.6|41114.6|41129.6|41109.6|9
1632153300000|2021-09-20 15:55:00|41132.1|41112.1|41144.6|41124.6|41144.6|41124.6|41132.1|41112.1|15
1632153310000|2021-09-20 15:55:10|41147.1|41127.1|41152.1|41132.1|41152.1|41132.1|41147.1|41127.1|6
1632153320000|2021-09-20 15:55:20|41154|41134|41154.6|41134.6|41154.6|41134.6|41154|41134|8
1632153330000|2021-09-20 15:55:30|41156.5|41136.5|41156.5|41136.5|41158.4|41138.4|41156.5|41136.5|9
1632153340000|2021-09-20 15:55:40|41158.4|41138.4|41159|41139|41159|41139|41157.1|41137.1|9
1632153350000|2021-09-20 15:55:50|41163.4|41143.4|41162.1|41142.1|41163.4|41143.4|41162.1|41142.1|11
1632153360000|2021-09-20 15:56:00|41164.6|41144.6|41162.1|41142.1|41164.6|41144.6|41159.6|41139.6|8
1632153370000|2021-09-20 15:56:10|41164.6|41144.6|41174.6|41154.6|41174.6|41154.6|41159.6|41139.6|17
1632153380000|2021-09-20 15:56:20|41172.7|41152.7|41142.1|41122.1|41174.6|41154.6|41139.6|41119.6|28
1632153390000|2021-09-20 15:56:30|41144|41124|41132.1|41112.1|41144|41124|41127.1|41107.1|16
1632153400000|2021-09-20 15:56:40|41134|41114|41129.6|41109.6|41134.6|41114.6|41129.6|41109.6|2
1632153410000|2021-09-20 15:56:50|41131.5|41111.5|41134.6|41114.6|41134.6|41114.6|41129.6|41109.6|3
1632153420000|2021-09-20 15:57:00|41137.1|41117.1|41158.4|41138.4|41158.4|41138.4|41137.1|41117.1|23
1632153430000|2021-09-20 15:57:10|41159|41139|41164.6|41144.6|41164.6|41144.6|41157.1|41137.1|3
1632153440000|2021-09-20 15:57:20|41167.1|41147.1|41174.6|41154.6|41174.6|41154.6|41167.1|41147.1|8
1632153450000|2021-09-20 15:57:30|41172.7|41152.7|41167.1|41147.1|41172.7|41152.7|41167.1|41147.1|4
1632153460000|2021-09-20 15:57:40|41170.9|41150.9|41169.6|41149.6|41172.1|41152.1|41169.6|41149.6|8
1632153470000|2021-09-20 15:57:50|41172.1|41152.1|41169.6|41149.6|41172.1|41152.1|41169.6|41149.6|2
1632153480000|2021-09-20 15:58:00|41169|41149|41157.1|41137.1|41169|41149|41157.1|41137.1|12
1632153490000|2021-09-20 15:58:10|41154.6|41134.6|41149.6|41129.6|41154.6|41134.6|41147.7|41127.7|7
1632153500000|2021-09-20 15:58:20|41151.5|41131.5|41151.5|41131.5|41151.5|41131.5|41151.5|41131.5|2
1632153510000|2021-09-20 15:58:30|41152.1|41132.1|41157.1|41137.1|41157.1|41137.1|41152.1|41132.1|3
1632153520000|2021-09-20 15:58:40|41159.6|41139.6|41159.6|41139.6|41159.6|41139.6|41159.6|41139.6|1
1632153530000|2021-09-20 15:58:50|41157.7|41137.7|41157.1|41137.1|41157.7|41137.7|41157.1|41137.1|6
1632153540000|2021-09-20 15:59:00|41159|41139|41147.1|41127.1|41159|41139|41142.7|41122.7|9
1632153550000|2021-09-20 15:59:10|41149.6|41129.6|41152.1|41132.1|41152.1|41132.1|41149.6|41129.6|2
1632153560000|2021-09-20 15:59:20|41149.6|41129.6|41154|41134|41154|41134|41149.6|41129.6|35
1632153570000|2021-09-20 15:59:30|41152.1|41132.1|41154.6|41134.6|41159.6|41139.6|41152.1|41132.1|0
1632153580000|2021-09-20 15:59:40|41159.6|41139.6|41152.1|41132.1|41159.6|41139.6|41152.1|41132.1|6
1632153590000|2021-09-20 15:59:50|41149.6|41129.6|41147.7|41127.7|41149.6|41129.6|41147.7|41127.7|2
1632153600000|2021-09-20 16:00:00|41152.1|41132.1|41162.1|41142.1|41162.1|41142.1|41152.1|41132.1|8
1632153610000|2021-09-20 16:00:10|41164.6|41144.6|41161.5|41141.5|41164.6|41144.6|41161.5|41141.5|5
1632153620000|2021-09-20 16:00:20|41159.6|41139.6|41156.5|41136.5|41159.6|41139.6|41154.6|41134.6|4
1632153630000|2021-09-20 16:00:30|41157.1|41137.1|41152.1|41132.1|41157.1|41137.1|41152.1|41132.1|4
1632153640000|2021-09-20 16:00:40|41150.9|41130.9|41137.1|41117.1|41150.9|41130.9|41137.1|41117.1|8
1632153650000|2021-09-20 16:00:50|41135.2|41115.2|41137.1|41117.1|41137.1|41117.1|41134.6|41114.6|6
1632153660000|2021-09-20 16:01:00|41134.6|41114.6|41137.1|41117.1|41137.1|41117.1|41134.6|41114.6|2
1632153670000|2021-09-20 16:01:10|||||||||1
1632153690000|2021-09-20 16:01:30|||||||||2
1632153700000|2021-09-20 16:01:40|41132.7|41112.7|41132.7|41112.7|41132.7|41112.7|41132.7|41112.7|14
1632153710000|2021-09-20 16:01:50|41132.1|41112.1|41127.7|41107.7|41132.1|41112.1|41127.7|41107.7|3
1632153720000|2021-09-20 16:02:00|41127.1|41107.1|41127.7|41107.7|41127.7|41107.7|41127.1|41107.1|53
1632153730000|2021-09-20 16:02:10|41132.7|41112.7|41133.3|41113.3|41135.2|41115.2|41132.7|41112.7|10
1632153740000|2021-09-20 16:02:20|||||||||1
1632153750000|2021-09-20 16:02:30|41132.7|41112.7|41133.3|41113.3|41133.3|41113.3|41132.7|41112.7|1
1632153760000|2021-09-20 16:02:40|41130.8|41110.8|41114.6|41094.6|41130.8|41110.8|41108.9|41088.9|29
1632153770000|2021-09-20 16:02:50|41112.7|41092.7|41113.3|41093.3|41113.3|41093.3|41110.8|41090.8|3
1632153780000|2021-09-20 16:03:00|41111.4|41091.4|41108.9|41088.9|41113.3|41093.3|41108.9|41088.9|12
1632153790000|2021-09-20 16:03:10|41105.2|41085.2|41098.9|41078.9|41105.2|41085.2|41095.2|41075.2|29
1632153800000|2021-09-20 16:03:20|41097.1|41077.1|41110.2|41090.2|41112.1|41092.1|41096.4|41076.4|10
1632153810000|2021-09-20 16:03:30|41110.8|41090.8|41113.9|41093.9|41113.9|41093.9|41110.8|41090.8|8
1632153820000|2021-09-20 16:03:40|41112.1|41092.1|41109.6|41089.6|41112.1|41092.1|41109.6|41089.6|9
1632153830000|2021-09-20 16:03:50|41108.9|41088.9|41100.2|41080.2|41108.9|41088.9|41100.2|41080.2|7
1632153840000|2021-09-20 16:04:00|41099.6|41079.6|41097.1|41077.1|41103.9|41083.9|41097.1|41077.1|21
1632153850000|2021-09-20 16:04:10|41095.2|41075.2|41098.9|41078.9|41098.9|41078.9|41092.1|41072.1|24
1632153860000|2021-09-20 16:04:20|41099.6|41079.6|41094.6|41074.6|41102.1|41082.1|41094.6|41074.6|21
1632153870000|2021-09-20 16:04:30|41092.1|41072.1|41093.9|41073.9|41093.9|41073.9|41091.4|41071.4|10
1632153880000|2021-09-20 16:04:40|41093.3|41073.3|41094.6|41074.6|41094.6|41074.6|41093.3|41073.3|13
1632153890000|2021-09-20 16:04:50|||||||||4
1632153900000|2021-09-20 16:05:00|41092.7|41072.7|41092.7|41072.7|41092.7|41072.7|41090.2|41070.2|12
1632153910000|2021-09-20 16:05:10|41094.6|41074.6|41094.6|41074.6|41094.6|41074.6|41091.4|41071.4|7
1632153920000|2021-09-20 16:05:20|41092.7|41072.7|41092.1|41072.1|41092.7|41072.7|41092.1|41072.1|0
1632153930000|2021-09-20 16:05:30|41091.4|41071.4|41092.7|41072.7|41094.6|41074.6|41089.6|41069.6|4
1632153940000|2021-09-20 16:05:40|41092.1|41072.1|41094.6|41074.6|41094.6|41074.6|41092.1|41072.1|2
1632153950000|2021-09-20 16:05:50|41092.7|41072.7|41089.5|41069.5|41092.7|41072.7|41089.5|41069.5|9
1632153960000|2021-09-20 16:06:00|||||||||4
1632153970000|2021-09-20 16:06:10|41059.5|41039.5|41059.5|41039.5|41059.5|41039.5|41054.5|41034.5|25
1632153980000|2021-09-20 16:06:20|41061.4|41041.4|41057|41037|41061.4|41041.4|41057|41037|19
1632153990000|2021-09-20 16:06:30|41054.5|41034.5|41052.7|41032.7|41054.5|41034.5|41052.7|41032.7|11
1632154000000|2021-09-20 16:06:40|41052|41032|41050.2|41030.2|41052|41032|41050.2|41030.2|3
1632154010000|2021-09-20 16:06:50|41048.3|41028.3|41048.3|41028.3|41048.3|41028.3|41048.3|41028.3|16
1632154020000|2021-09-20 16:07:00|41050.2|41030.2|41055.8|41035.8|41055.8|41035.8|41050.2|41030.2|53
1632154030000|2021-09-20 16:07:10|41053.9|41033.9|41058.3|41038.3|41058.3|41038.3|41053.3|41033.3|16
1632154040000|2021-09-20 16:07:20|41060.8|41040.8|41056.4|41036.4|41061.4|41041.4|41056.4|41036.4|29
1632154050000|2021-09-20 16:07:30|41053.9|41033.9|41053.3|41033.3|41057.7|41037.7|41053.3|41033.3|8
1632154060000|2021-09-20 16:07:40|41055.8|41035.8|41057.7|41037.7|41057.7|41037.7|41052.7|41032.7|3
1632154070000|2021-09-20 16:07:50|41058.3|41038.3|41060.2|41040.2|41060.2|41040.2|41058.3|41038.3|1
1632154080000|2021-09-20 16:08:00|41058.3|41038.3|41055.8|41035.8|41058.3|41038.3|41055.8|41035.8|8
1632154090000|2021-09-20 16:08:10|41053.9|41033.9|41047.6|41027.6|41053.9|41033.9|41047.6|41027.6|40
1632154100000|2021-09-20 16:08:20|||||||||20
1632154110000|2021-09-20 16:08:30|||||||||23
1632154120000|2021-09-20 16:08:40|41045.8|41025.8|41047.6|41027.6|41047.6|41027.6|41045.8|41025.8|4
1632154130000|2021-09-20 16:08:50|41043.9|41023.9|41047.6|41027.6|41047.6|41027.6|41043.9|41023.9|5
1632154140000|2021-09-20 16:09:00|41045.8|41025.8|41047|41027|41047|41027|41045.1|41025.1|20
1632154150000|2021-09-20 16:09:10|41046.4|41026.4|41046.4|41026.4|41046.4|41026.4|41046.4|41026.4|13
1632154170000|2021-09-20 16:09:30|41040.8|41020.8|41037|41017|41040.8|41020.8|41037|41017|6
1632154180000|2021-09-20 16:09:40|41035.1|41015.1|41017|40997|41035.1|41015.1|41017|40997|28
1632154190000|2021-09-20 16:09:50|41015.1|40995.1|41012|40992|41015.1|40995.1|41012|40992|11
1632154200000|2021-09-20 16:10:00|41017|40997|41012|40992|41017|40997|41009.5|40989.5|31
1632154210000|2021-09-20 16:10:10|41010.1|40990.1|41014.5|40994.5|41015.1|40995.1|41010.1|40990.1|4
1632154220000|2021-09-20 16:10:20|41015.1|40995.1|41014.5|40994.5|41017|40997|41014.5|40994.5|5
1632154230000|2021-09-20 16:10:30|41012.6|40992.6|41014.5|40994.5|41014.5|40994.5|41012|40992|5
1632154240000|2021-09-20 16:10:40|41016.4|40996.4|41017|40997|41017|40997|41016.4|40996.4|2
1632154250000|2021-09-20 16:10:50|41015.1|40995.1|41014.5|40994.5|41015.1|40995.1|41012.6|40992.6|8
1632154260000|2021-09-20 16:11:00|41012.6|40992.6|41012|40992|41012.6|40992.6|41009.5|40989.5|14
1632154270000|2021-09-20 16:11:10|41013.9|40993.9|41024.5|41004.5|41024.5|41004.5|41013.9|40993.9|37
1632154280000|2021-09-20 16:11:20|41032|41012|41048.9|41028.9|41048.9|41028.9|41032|41012|20
1632154290000|2021-09-20 16:11:30|41047|41027|41062|41042|41062|41042|41047|41027|31
1632154300000|2021-09-20 16:11:40|41065.1|41045.1|41067|41047|41067|41047|41062|41042|7
1632154310000|2021-09-20 16:11:50|41067.6|41047.6|41066.4|41046.4|41070.1|41050.1|41066.4|41046.4|11
1632154320000|2021-09-20 16:12:00|41063.9|41043.9|41064.5|41044.5|41064.5|41044.5|41062|41042|12
1632154330000|2021-09-20 16:12:10|41066.4|41046.4|41077|41057|41077|41057|41066.4|41046.4|23
1632154340000|2021-09-20 16:12:20|41077.6|41057.6|41077|41057|41077.6|41057.6|41077|41057|2
1632154350000|2021-09-20 16:12:30|||||||||7
1632154360000|2021-09-20 16:12:40|41075.1|41055.1|41079.5|41059.5|41079.5|41059.5|41072.6|41052.6|13
1632154370000|2021-09-20 16:12:50|41080.1|41060.1|41082|41062|41082|41062|41079.5|41059.5|11
1632154380000|2021-09-20 16:13:00|||||||||8
1632154390000|2021-09-20 16:13:10|41081.4|41061.4|41079.5|41059.5|41082|41062|41079.5|41059.5|3
1632154400000|2021-09-20 16:13:20|41078.9|41058.9|41085.8|41065.8|41085.8|41065.8|41078.9|41058.9|10
1632154410000|2021-09-20 16:13:30|||||||||3
1632154420000|2021-09-20 16:13:40|||||||||1
1632154430000|2021-09-20 16:13:50|41086.4|41066.4|41086.4|41066.4|41086.4|41066.4|41086.4|41066.4|9
1632154440000|2021-09-20 16:14:00|41090.2|41070.2|41098.9|41078.9|41098.9|41078.9|41090.2|41070.2|28
1632154450000|2021-09-20 16:14:10|41099.5|41079.5|41097|41077|41099.5|41079.5|41097|41077|6
1632154460000|2021-09-20 16:14:20|||||||||8
1632154470000|2021-09-20 16:14:30|41096.4|41076.4|41092|41072|41096.4|41076.4|41092|41072|7
1632154480000|2021-09-20 16:14:40|||||||||9
1632154490000|2021-09-20 16:14:50|41091.4|41071.4|41088.9|41068.9|41092|41072|41088.9|41068.9|1
1632154500000|2021-09-20 16:15:00|41089.5|41069.5|41087|41067|41089.5|41069.5|41084.5|41064.5|22
1632154510000|2021-09-20 16:15:10|41086.4|41066.4|41086.4|41066.4|41086.4|41066.4|41086.4|41066.4|6
1632154530000|2021-09-20 16:15:30|41083.9|41063.9|41082|41062|41083.9|41063.9|41081.4|41061.4|12
1632154540000|2021-09-20 16:15:40|41082.6|41062.6|41084.5|41064.5|41087|41067|41082|41062|5
1632154550000|2021-09-20 16:15:50|41083.9|41063.9|41087|41067|41087|41067|41083.9|41063.9|1
1632154560000|2021-09-20 16:16:00|41086.4|41066.4|41091.4|41071.4|41091.4|41071.4|41082|41062|21
1632154570000|2021-09-20 16:16:10|41093.3|41073.3|41093.9|41073.9|41093.9|41073.9|41093.3|41073.3|4
1632154580000|2021-09-20 16:16:20|41092|41072|41089.5|41069.5|41093.9|41073.9|41089.5|41069.5|3
1632154590000|2021-09-20 16:16:30|41085.1|41065.1|41081.4|41061.4|41085.1|41065.1|41081.4|41061.4|3
1632154600000|2021-09-20 16:16:40|||||||||3
1632154610000|2021-09-20 16:16:50|41075.7|41055.7|41074.5|41054.5|41075.7|41055.7|41072.6|41052.6|7
1632154620000|2021-09-20 16:17:00|41072.6|41052.6|41079.5|41059.5|41081.4|41061.4|41072|41052|11
1632154630000|2021-09-20 16:17:10|41080.1|41060.1|41086.4|41066.4|41087|41067|41079.5|41059.5|6
1632154640000|2021-09-20 16:17:20|41087|41067|41087|41067|41087|41067|41086.4|41066.4|0
1632154650000|2021-09-20 16:17:30|41086.4|41066.4|41082|41062|41087|41067|41082|41062|2
1632154660000|2021-09-20 16:17:40|41080.1|41060.1|41079.5|41059.5|41080.1|41060.1|41077|41057|1
1632154670000|2021-09-20 16:17:50|41077|41057|41077|41057|41079.5|41059.5|41077|41057|1
1632154680000|2021-09-20 16:18:00|41079.5|41059.5|41073.9|41053.9|41079.5|41059.5|41073.9|41053.9|2
1632154690000|2021-09-20 16:18:10|41071.4|41051.4|41074.5|41054.5|41074.5|41054.5|41071.4|41051.4|8
1632154700000|2021-09-20 16:18:20|41077|41057|41077|41057|41077|41057|41074.5|41054.5|5
1632154710000|2021-09-20 16:18:30|41077.6|41057.6|41074.5|41054.5|41077.6|41057.6|41074.5|41054.5|13
1632154720000|2021-09-20 16:18:40|41077|41057|41077|41057|41077|41057|41074.5|41054.5|2
1632154730000|2021-09-20 16:18:50|||||||||5
1632154740000|2021-09-20 16:19:00|41078.9|41058.9|41083.9|41063.9|41083.9|41063.9|41078.9|41058.9|12
1632154750000|2021-09-20 16:19:10|41089.5|41069.5|41089.5|41069.5|41089.5|41069.5|41089.5|41069.5|33
1632154760000|2021-09-20 16:19:20|41092|41072|41087|41067|41092|41072|41087|41067|15
1632154770000|2021-09-20 16:19:30|41085.8|41065.8|41082|41062|41085.8|41065.8|41082|41062|2
1632154780000|2021-09-20 16:19:40|41081.4|41061.4|41075.1|41055.1|41082|41062|41075.1|41055.1|0
1632154790000|2021-09-20 16:19:50|41077|41057|41072|41052|41077|41057|41072|41052|7
1632154800000|2021-09-20 16:20:00|41067|41047|41071.4|41051.4|41073.3|41053.3|41067|41047|17
1632154810000|2021-09-20 16:20:10|41073.3|41053.3|41077|41057|41077|41057|41071.4|41051.4|2
1632154820000|2021-09-20 16:20:20|41078.9|41058.9|41077|41057|41078.9|41058.9|41075.1|41055.1|0
1632154830000|2021-09-20 16:20:30|41075.1|41055.1|41075.1|41055.1|41077|41057|41073.2|41053.2|12
1632154840000|2021-09-20 16:20:40|41074.5|41054.5|41072|41052|41074.5|41054.5|41070.1|41050.1|8
1632154850000|2021-09-20 16:20:50|41071.4|41051.4|41064.5|41044.5|41072|41052|41064.5|41044.5|2
1632154860000|2021-09-20 16:21:00|41066.4|41046.4|41067|41047|41067|41047|41064.5|41044.5|3
1632154870000|2021-09-20 16:21:10|41066.4|41046.4|41062|41042|41066.4|41046.4|41057|41037|15
1632154880000|2021-09-20 16:21:20|41059.5|41039.5|41057|41037|41059.5|41039.5|41057|41037|5
1632154890000|2021-09-20 16:21:30|41052|41032|41018.9|40998.9|41052|41032|41018.9|40998.9|110
1632154900000|2021-09-20 16:21:40|41019.5|40999.5|41014.5|40994.5|41019.5|40999.5|41012|40992|12
1632154910000|2021-09-20 16:21:50|41015.1|40995.1|41014.5|40994.5|41017|40997|41014.5|40994.5|6
1632154920000|2021-09-20 16:22:00|41016.4|40996.4|40996.4|40976.4|41023.9|41003.9|40992|40972|97
1632154930000|2021-09-20 16:22:10|40992|40972|40989.5|40969.5|40994.5|40974.5|40987.6|40967.6|25
1632154940000|2021-09-20 16:22:20|40987.6|40967.6|40987.6|40967.6|40991.4|40971.4|40985.1|40965.1|27
1632154950000|2021-09-20 16:22:30|40989.5|40969.5|40988.2|40968.2|40990.1|40970.1|40985.1|40965.1|27
1632154960000|2021-09-20 16:22:40|40987.6|40967.6|40987|40967|40989.5|40969.5|40984.5|40964.5|5
1632154970000|2021-09-20 16:22:50|40985.1|40965.1|40982.6|40962.6|40985.1|40965.1|40982.6|40962.6|7
1632154980000|2021-09-20 16:23:00|40983.2|40963.2|40982.6|40962.6|40985.1|40965.1|40982.6|40962.6|22
1632154990000|2021-09-20 16:23:10|40985.1|40965.1|40982|40962|40985.1|40965.1|40982|40962|3
1632155000000|2021-09-20 16:23:20|40980.1|40960.1|40977|40957|40980.1|40960.1|40977|40957|24
1632155010000|2021-09-20 16:23:30|40982|40962|40964.5|40944.5|40984.5|40964.5|40957.6|40937.6|41
1632155020000|2021-09-20 16:23:40|40967|40947|40962.6|40942.6|40968.9|40948.9|40962.6|40942.6|11
1632155030000|2021-09-20 16:23:50|40960.7|40940.7|40962|40942|40962.6|40942.6|40957.6|40937.6|3
1632155040000|2021-09-20 16:24:00|40962.6|40942.6|40967|40947|40967|40947|40962.6|40942.6|7
1632155050000|2021-09-20 16:24:10|40965.1|40945.1|40965.1|40945.1|40965.1|40945.1|40965.1|40945.1|1
1632155060000|2021-09-20 16:24:20|40962.6|40942.6|40962|40942|40962.6|40942.6|40962|40942|7
1632155070000|2021-09-20 16:24:30|40954.5|40934.5|40948.9|40928.9|40957|40937|40942.6|40922.6|33
1632155080000|2021-09-20 16:24:40|40949.5|40929.5|40954.5|40934.5|40954.5|40934.5|40949.5|40929.5|25
1632155090000|2021-09-20 16:24:50|40953.9|40933.9|40954.5|40934.5|40954.5|40934.5|40952|40932|24
1632155100000|2021-09-20 16:25:00|40957|40937|40959.5|40939.5|40968.9|40948.9|40954.5|40934.5|30
1632155110000|2021-09-20 16:25:10|40957|40937|40949.5|40929.5|40957|40937|40949.5|40929.5|21
1632155120000|2021-09-20 16:25:20|40953.9|40933.9|40973.9|40953.9|40973.9|40953.9|40953.9|40933.9|30
1632155130000|2021-09-20 16:25:30|40976.4|40956.4|40977|40957|40978.3|40958.3|40976.4|40956.4|23
1632155140000|2021-09-20 16:25:40|40977.6|40957.6|40979.5|40959.5|40979.5|40959.5|40977.6|40957.6|5
1632155150000|2021-09-20 16:25:50|40982|40962|40982|40962|40982|40962|40982|40962|2
1632155160000|2021-09-20 16:26:00|41000.2|40980.2|40999.5|40979.5|41009.5|40989.5|40999.5|40979.5|45
1632155170000|2021-09-20 16:26:10|40997|40977|40989.5|40969.5|40997|40977|40989.5|40969.5|11
1632155180000|2021-09-20 16:26:20|40987.6|40967.6|40982|40962|40987.6|40967.6|40982|40962|5
1632155190000|2021-09-20 16:26:30|40980.1|40960.1|40977|40957|40980.1|40960.1|40977|40957|3
1632155200000|2021-09-20 16:26:40|||||||||1
1632155210000|2021-09-20 16:26:50|40978.9|40958.9|40983.3|40963.3|40983.3|40963.3|40978.9|40958.9|5
1632155220000|2021-09-20 16:27:00|40983.9|40963.9|40979.5|40959.5|40984.5|40964.5|40974.5|40954.5|15
1632155230000|2021-09-20 16:27:10|||||||||2
1632155240000|2021-09-20 16:27:20|40991.4|40971.4|40989.5|40969.5|40999.5|40979.5|40987|40967|21
1632155250000|2021-09-20 16:27:30|40992|40972|41003.9|40983.9|41003.9|40983.9|40989.5|40969.5|17
1632155260000|2021-09-20 16:27:40|41004.5|40984.5|41007|40987|41007|40987|40997|40977|24
1632155270000|2021-09-20 16:27:50|41006.4|40986.4|41008.9|40988.9|41011.4|40991.4|41002|40982|20
1632155280000|2021-09-20 16:28:00|41007|40987|41004.5|40984.5|41007|40987|41004.5|40984.5|2
1632155290000|2021-09-20 16:28:10|41007|40987|41007|40987|41007|40987|41004.5|40984.5|10
1632155300000|2021-09-20 16:28:20|41008.9|40988.9|41009.5|40989.5|41010.8|40990.8|41007|40987|15
1632155310000|2021-09-20 16:28:30|41007|40987|41012|40992|41012|40992|41007|40987|10
1632155320000|2021-09-20 16:28:40|41013.9|40993.9|41022|41002|41022|41002|41013.9|40993.9|12
1632155330000|2021-09-20 16:28:50|41024.5|41004.5|41024.5|41004.5|41026.4|41006.4|41024.5|41004.5|23
1632155340000|2021-09-20 16:29:00|41017.6|40997.6|41022.6|41002.6|41022.6|41002.6|41014.5|40994.5|7
1632155350000|2021-09-20 16:29:10|41022|41002|41022|41002|41024.5|41004.5|41022|41002|1
1632155360000|2021-09-20 16:29:20|41024.5|41004.5|41027|41007|41027|41007|41024.5|41004.5|3
1632155370000|2021-09-20 16:29:30|||||||||5
1632155380000|2021-09-20 16:29:40|41032|41012|41034.5|41014.5|41034.5|41014.5|41032|41012|6
1632155390000|2021-09-20 16:29:50|41037|41017|41048.3|41028.3|41048.3|41028.3|41037|41017|27
1632155400000|2021-09-20 16:30:00|41046.4|41026.4|41039.5|41019.5|41046.4|41026.4|41037|41017|17
1632155410000|2021-09-20 16:30:10|41037|41017|41037|41017|41041.4|41021.4|41037|41017|5
1632155420000|2021-09-20 16:30:20|41035.1|41015.1|41047|41027|41048.9|41028.9|41033.9|41013.9|7
1632155430000|2021-09-20 16:30:30|41046.4|41026.4|41048.3|41028.3|41048.3|41028.3|41046.4|41026.4|7
1632155440000|2021-09-20 16:30:40|41046.4|41026.4|41043.9|41023.9|41048.3|41028.3|41043.9|41023.9|21
1632155450000|2021-09-20 16:30:50|||||||||3
1632155460000|2021-09-20 16:31:00|41046.4|41026.4|41047|41027|41047|41027|41046.4|41026.4|17
1632155470000|2021-09-20 16:31:10|41045.1|41025.1|41047|41027|41047|41027|41044.5|41024.5|2
1632155480000|2021-09-20 16:31:20|41044.5|41024.5|41047|41027|41047|41027|41044.5|41024.5|5
1632155490000|2021-09-20 16:31:30|41050.1|41030.1|41052.6|41032.6|41052.6|41032.6|41048.2|41028.2|16
1632155500000|2021-09-20 16:31:40|41054.5|41034.5|41057|41037|41057.6|41037.6|41054.5|41034.5|7
1632155510000|2021-09-20 16:31:50|41059.5|41039.5|41064.5|41044.5|41067|41047|41059.5|41039.5|7
1632155520000|2021-09-20 16:32:00|41062.6|41042.6|41064.5|41044.5|41064.5|41044.5|41062|41042|3
1632155530000|2021-09-20 16:32:10|41065.1|41045.1|41067|41047|41067|41047|41063.9|41043.9|4
1632155540000|2021-09-20 16:32:20|41068.9|41048.9|41069.5|41049.5|41069.5|41049.5|41068.9|41048.9|3
1632155550000|2021-09-20 16:32:30|41073.9|41053.9|41082.6|41062.6|41082.6|41062.6|41073.9|41053.9|13
1632155560000|2021-09-20 16:32:40|41082|41062|41086.4|41066.4|41086.4|41066.4|41067|41047|38
1632155570000|2021-09-20 16:32:50|41087|41067|41086.4|41066.4|41091.4|41071.4|41082|41062|19
1632155580000|2021-09-20 16:33:00|41085.8|41065.8|41100.8|41080.8|41102.7|41082.7|41085.8|41065.8|17
1632155590000|2021-09-20 16:33:10|41102.7|41082.7|41089.5|41069.5|41102.7|41082.7|41089.5|41069.5|37
1632155600000|2021-09-20 16:33:20|41088.9|41068.9|41094.5|41074.5|41096.4|41076.4|41087|41067|13
1632155610000|2021-09-20 16:33:30|41097|41077|41097|41077|41097|41077|41097|41077|1
1632155620000|2021-09-20 16:33:40|41098.9|41078.9|41097|41077|41101.4|41081.4|41097|41077|2
1632155630000|2021-09-20 16:33:50|41098.9|41078.9|41096.4|41076.4|41098.9|41078.9|41094.5|41074.5|1
1632155640000|2021-09-20 16:34:00|41098.9|41078.9|41102|41082|41102|41082|41092|41072|36
1632155650000|2021-09-20 16:34:10|41107|41087|41087|41067|41109.5|41089.5|41087|41067|9
1632155660000|2021-09-20 16:34:20|41085.1|41065.1|41087.6|41067.6|41087.6|41067.6|41085.1|41065.1|8
1632155670000|2021-09-20 16:34:30|41089.5|41069.5|41087|41067|41089.5|41069.5|41087|41067|4
1632155680000|2021-09-20 16:34:40|41089.5|41069.5|41087|41067|41089.5|41069.5|41087|41067|11
1632155690000|2021-09-20 16:34:50|41086.4|41066.4|41086.4|41066.4|41087|41067|41084.5|41064.5|14
1632155700000|2021-09-20 16:35:00|41087|41067|41087|41067|41087|41067|41087|41067|24
1632155710000|2021-09-20 16:35:10|41089.5|41069.5|41087|41067|41092|41072|41087|41067|15
1632155720000|2021-09-20 16:35:20|41085.1|41065.1|41087|41067|41088.9|41068.9|41085.1|41065.1|15
1632155730000|2021-09-20 16:35:30|41086.4|41066.4|41087|41067|41088.9|41068.9|41082|41062|34
1632155740000|2021-09-20 16:35:40|41088.9|41068.9|41087|41067|41088.9|41068.9|41086.4|41066.4|12
1632155750000|2021-09-20 16:35:50|41089.5|41069.5|41087|41067|41090.1|41070.1|41087|41067|6
1632155760000|2021-09-20 16:36:00|41087.6|41067.6|41098.9|41078.9|41098.9|41078.9|41087|41067|16
1632155770000|2021-09-20 16:36:10|41097|41077|41097|41077|41097|41077|41097|41077|1
1632155780000|2021-09-20 16:36:20|41094.5|41074.5|41094.5|41074.5|41099.5|41079.5|41094.5|41074.5|5
1632155790000|2021-09-20 16:36:30|41095.1|41075.1|41106.4|41086.4|41108.9|41088.9|41095.1|41075.1|13
1632155800000|2021-09-20 16:36:40|41104.5|41084.5|41106.4|41086.4|41106.4|41086.4|41104.5|41084.5|2
1632155810000|2021-09-20 16:36:50|41103.9|41083.9|41106.4|41086.4|41106.4|41086.4|41103.9|41083.9|4
1632155820000|2021-09-20 16:37:00|41093.9|41073.9|41090.8|41070.8|41093.9|41073.9|41088.9|41068.9|8
1632155830000|2021-09-20 16:37:10|41091.4|41071.4|41103.3|41083.3|41103.3|41083.3|41091.4|41071.4|5
1632155840000|2021-09-20 16:37:20|41100.8|41080.8|41105.8|41085.8|41105.8|41085.8|41100.8|41080.8|2
1632155850000|2021-09-20 16:37:30|41108.3|41088.3|41105.8|41085.8|41108.3|41088.3|41105.8|41085.8|8
1632155860000|2021-09-20 16:37:40|41103.3|41083.3|41110.8|41090.8|41110.8|41090.8|41103.3|41083.3|7
1632155870000|2021-09-20 16:37:50|41113.3|41093.3|41115.8|41095.8|41115.8|41095.8|41113.3|41093.3|4
1632155880000|2021-09-20 16:38:00|41130.2|41110.2|41100.8|41080.8|41130.2|41110.2|41100.2|41080.2|11
1632155890000|2021-09-20 16:38:10|41107.7|41087.7|41110.8|41090.8|41110.8|41090.8|41107.7|41087.7|12
1632155900000|2021-09-20 16:38:20|41112.7|41092.7|41122.7|41102.7|41125.2|41105.2|41110.8|41090.8|16
1632155910000|2021-09-20 16:38:30|41127.7|41107.7|41120.8|41100.8|41133.9|41113.9|41120.8|41100.8|17
1632155920000|2021-09-20 16:38:40|41122.7|41102.7|41125.2|41105.2|41127.7|41107.7|41122.7|41102.7|7
1632155930000|2021-09-20 16:38:50|41128.9|41108.9|41135.8|41115.8|41137.7|41117.7|41128.9|41108.9|9
1632155940000|2021-09-20 16:39:00|41135.2|41115.2|41128.9|41108.9|41135.2|41115.2|41128.9|41108.9|14
1632155950000|2021-09-20 16:39:10|41130.8|41110.8|41133.9|41113.9|41135.8|41115.8|41130.8|41110.8|11
1632155960000|2021-09-20 16:39:20|41135.8|41115.8|41135.2|41115.2|41135.8|41115.8|41130.8|41110.8|30
1632155970000|2021-09-20 16:39:30|41137.7|41117.7|41140.8|41120.8|41142.7|41122.7|41137.7|41117.7|5
1632155980000|2021-09-20 16:39:40|41143.3|41123.3|41145.8|41125.8|41147.7|41127.7|41143.3|41123.3|10
1632155990000|2021-09-20 16:39:50|41147.7|41127.7|41158.3|41138.3|41158.3|41138.3|41147.7|41127.7|13
1632156000000|2021-09-20 16:40:00|41155.8|41135.8|41133.3|41113.3|41155.8|41135.8|41130.8|41110.8|19
1632156010000|2021-09-20 16:40:10|41135.8|41115.8|41128.3|41108.3|41143.3|41123.3|41128.3|41108.3|27
1632156020000|2021-09-20 16:40:20|41125.8|41105.8|41118.3|41098.3|41125.8|41105.8|41118.3|41098.3|12
1632156030000|2021-09-20 16:40:30|41115.8|41095.8|41105.8|41085.8|41115.8|41095.8|41100.8|41080.8|23
1632156040000|2021-09-20 16:40:40|41108.3|41088.3|41112.7|41092.7|41112.7|41092.7|41108.3|41088.3|2
1632156050000|2021-09-20 16:40:50|41110.8|41090.8|41111.4|41091.4|41111.4|41091.4|41105.8|41085.8|5
1632156060000|2021-09-20 16:41:00|41108.9|41088.9|41113.3|41093.3|41113.3|41093.3|41105.8|41085.8|13
1632156070000|2021-09-20 16:41:10|41115.8|41095.8|41115.8|41095.8|41115.8|41095.8|41115.8|41095.8|2
1632156080000|2021-09-20 16:41:20|41117.7|41097.7|41118.9|41098.9|41120.8|41100.8|41115.8|41095.8|7
1632156090000|2021-09-20 16:41:30|41118.3|41098.3|41118.3|41098.3|41118.3|41098.3|41118.3|41098.3|4
1632156100000|2021-09-20 16:41:40|41115.8|41095.8|41108.3|41088.3|41115.8|41095.8|41108.3|41088.3|4
1632156110000|2021-09-20 16:41:50|41110.8|41090.8|41114.5|41094.5|41114.5|41094.5|41110.8|41090.8|11
1632156120000|2021-09-20 16:42:00|41115.2|41095.2|41120.2|41100.2|41120.2|41100.2|41115.2|41095.2|14
1632156130000|2021-09-20 16:42:10|41122|41102|41110.8|41090.8|41123.3|41103.3|41110.8|41090.8|7
1632156140000|2021-09-20 16:42:20|41108.3|41088.3|41121.4|41101.4|41121.4|41101.4|41108.3|41088.3|21
1632156150000|2021-09-20 16:42:30|41122|41102|41120.8|41100.8|41125.8|41105.8|41120.8|41100.8|5
1632156160000|2021-09-20 16:42:40|41118.3|41098.3|41135.8|41115.8|41137.7|41117.7|41118.3|41098.3|13
1632156170000|2021-09-20 16:42:50|||||||||2
1632156180000|2021-09-20 16:43:00|41133.9|41113.9|41137.7|41117.7|41137.7|41117.7|41128.9|41108.9|12
1632156190000|2021-09-20 16:43:10|41140.8|41120.8|41131.4|41111.4|41143.3|41123.3|41131.4|41111.4|8
1632156200000|2021-09-20 16:43:20|41130.8|41110.8|41122.7|41102.7|41130.8|41110.8|41122.7|41102.7|5
1632156210000|2021-09-20 16:43:30|41123.3|41103.3|41120.8|41100.8|41123.3|41103.3|41120.8|41100.8|43
1632156220000|2021-09-20 16:43:40|41116.4|41096.4|41122.7|41102.7|41122.7|41102.7|41116.4|41096.4|16
1632156230000|2021-09-20 16:43:50|41124.5|41104.5|41122.7|41102.7|41125.2|41105.2|41122.7|41102.7|7
1632156240000|2021-09-20 16:44:00|41120.8|41100.8|41125.2|41105.2|41125.2|41105.2|41118.3|41098.3|7
1632156250000|2021-09-20 16:44:10|41122.7|41102.7|41122.7|41102.7|41123.9|41103.9|41122.7|41102.7|6
1632156260000|2021-09-20 16:44:20|41120.8|41100.8|41130.8|41110.8|41130.8|41110.8|41120.8|41100.8|10
1632156270000|2021-09-20 16:44:30|41130.2|41110.2|41130.2|41110.2|41130.8|41110.8|41130.2|41110.2|4
1632156280000|2021-09-20 16:44:40|41128.3|41108.3|41140.8|41120.8|41143.3|41123.3|41126.4|41106.4|16
1632156290000|2021-09-20 16:44:50|41142.7|41122.7|41145.8|41125.8|41145.8|41125.8|41142.7|41122.7|17
1632156300000|2021-09-20 16:45:00|41148.3|41128.3|41143.3|41123.3|41148.3|41128.3|41143.3|41123.3|4
1632156310000|2021-09-20 16:45:10|41148.3|41128.3|41148.3|41128.3|41148.3|41128.3|41148.3|41128.3|4
1632156320000|2021-09-20 16:45:20|41150.2|41130.2|41160.8|41140.8|41160.8|41140.8|41150.2|41130.2|28
1632156330000|2021-09-20 16:45:30|41157|41137|41158.3|41138.3|41163.3|41143.3|41157|41137|10
1632156340000|2021-09-20 16:45:40|||||||||4
1632156350000|2021-09-20 16:45:50|41156.4|41136.4|41158.3|41138.3|41158.3|41138.3|41155.8|41135.8|6
1632156360000|2021-09-20 16:46:00|41160.2|41140.2|41160.8|41140.8|41160.8|41140.8|41160.2|41140.2|3
1632156370000|2021-09-20 16:46:10|41163.3|41143.3|41183.3|41163.3|41183.3|41163.3|41163.3|41143.3|21
1632156380000|2021-09-20 16:46:20|41182.7|41162.7|41178.3|41158.3|41185.8|41165.8|41175.8|41155.8|20
1632156390000|2021-09-20 16:46:30|41180.8|41160.8|41180.8|41160.8|41180.8|41160.8|41180.8|41160.8|1
1632156400000|2021-09-20 16:46:40|41183.3|41163.3|41185.2|41165.2|41185.2|41165.2|41180.8|41160.8|19
1632156410000|2021-09-20 16:46:50|41185.8|41165.8|41203.3|41183.3|41205.8|41185.8|41185.8|41165.8|8
1632156420000|2021-09-20 16:47:00|41205.8|41185.8|41205.2|41185.2|41205.8|41185.8|41200.8|41180.8|7
1632156430000|2021-09-20 16:47:10|41205.8|41185.8|41201.4|41181.4|41207.7|41187.7|41201.4|41181.4|4
1632156440000|2021-09-20 16:47:20|41203.3|41183.3|41205.8|41185.8|41207.7|41187.7|41203.3|41183.3|2
1632156450000|2021-09-20 16:47:30|41207.7|41187.7|41233.3|41213.3|41235.2|41215.2|41207.7|41187.7|31
1632156460000|2021-09-20 16:47:40|41230.8|41210.8|41220.8|41200.8|41230.8|41210.8|41218.3|41198.3|6
1632156470000|2021-09-20 16:47:50|41218.3|41198.3|41217.7|41197.7|41218.3|41198.3|41213.3|41193.3|20
1632156480000|2021-09-20 16:48:00|41215.8|41195.8|41223.3|41203.3|41223.9|41203.9|41210.8|41190.8|17
1632156490000|2021-09-20 16:48:10|41221.4|41201.4|41215.8|41195.8|41223.3|41203.3|41215.8|41195.8|2
1632156500000|2021-09-20 16:48:20|41212|41192|41215.8|41195.8|41215.8|41195.8|41212|41192|4
1632156510000|2021-09-20 16:48:30|||||||||2
1632156520000|2021-09-20 16:48:40|41218.3|41198.3|41218.3|41198.3|41218.3|41198.3|41215.8|41195.8|3
1632156530000|2021-09-20 16:48:50|41216.4|41196.4|41213.3|41193.3|41216.4|41196.4|41213.3|41193.3|6
1632156540000|2021-09-20 16:49:00|41220.2|41200.2|41223.3|41203.3|41223.3|41203.3|41220.2|41200.2|4
1632156550000|2021-09-20 16:49:10|41220.8|41200.8|41208.3|41188.3|41223.3|41203.3|41208.3|41188.3|15
1632156560000|2021-09-20 16:49:20|41207.7|41187.7|41203.3|41183.3|41207.7|41187.7|41203.3|41183.3|2
1632156570000|2021-09-20 16:49:30|41201.4|41181.4|41207.7|41187.7|41208.3|41188.3|41199.5|41179.5|22
1632156580000|2021-09-20 16:49:40|41209.5|41189.5|41209.5|41189.5|41212.7|41192.7|41209.5|41189.5|2
1632156590000|2021-09-20 16:49:50|41210.2|41190.2|41205.2|41185.2|41212.7|41192.7|41205.2|41185.2|2
1632156600000|2021-09-20 16:50:00|41202|41182|41197.7|41177.7|41202|41182|41195.2|41175.2|18
1632156610000|2021-09-20 16:50:10|41199.5|41179.5|41204.5|41184.5|41204.5|41184.5|41199.5|41179.5|4
1632156620000|2021-09-20 16:50:20|41202|41182|41202|41182|41204.5|41184.5|41202|41182|5
1632156630000|2021-09-20 16:50:30|41201.4|41181.4|41194.5|41174.5|41201.4|41181.4|41194.5|41174.5|5
1632156640000|2021-09-20 16:50:40|41192.6|41172.6|41187|41167|41192.6|41172.6|41187|41167|6
1632156650000|2021-09-20 16:50:50|41186.4|41166.4|41189.5|41169.5|41189.5|41169.5|41185.8|41165.8|10
1632156660000|2021-09-20 16:51:00|41190.1|41170.1|41190.1|41170.1|41194.5|41174.5|41190.1|41170.1|13
1632156670000|2021-09-20 16:51:10|41192.6|41172.6|41187|41167|41192.6|41172.6|41187|41167|5
1632156680000|2021-09-20 16:51:20|41189.5|41169.5|41204.5|41184.5|41204.5|41184.5|41189.5|41169.5|9
1632156690000|2021-09-20 16:51:30|41207|41187|41207|41187|41207|41187|41205.1|41185.1|3
1632156700000|2021-09-20 16:51:40|41208.9|41188.9|41209.5|41189.5|41209.5|41189.5|41208.9|41188.9|6
1632156710000|2021-09-20 16:51:50|41213.3|41193.3|41219.5|41199.5|41219.5|41199.5|41213.3|41193.3|10
1632156720000|2021-09-20 16:52:00|41221.4|41201.4|41214.5|41194.5|41222|41202|41209.5|41189.5|6
1632156730000|2021-09-20 16:52:10|41213.9|41193.9|41209.5|41189.5|41213.9|41193.9|41207|41187|2
1632156740000|2021-09-20 16:52:20|41207|41187|41197|41177|41207|41187|41197|41177|5
1632156750000|2021-09-20 16:52:30|41194.5|41174.5|41184.5|41164.5|41194.5|41174.5|41184.5|41164.5|11
1632156760000|2021-09-20 16:52:40|41185.1|41165.1|41183.3|41163.3|41187|41167|41182.6|41162.6|6
1632156770000|2021-09-20 16:52:50|41182.6|41162.6|41182.6|41162.6|41182.6|41162.6|41182.6|41162.6|1
1632156780000|2021-09-20 16:53:00|41184.5|41164.5|41190.8|41170.8|41190.8|41170.8|41184.5|41164.5|5
1632156790000|2021-09-20 16:53:10|41193.3|41173.3|41194.5|41174.5|41195.1|41175.1|41193.3|41173.3|5
1632156800000|2021-09-20 16:53:20|41188.9|41168.9|41187.6|41167.6|41188.9|41168.9|41185.8|41165.8|3
1632156810000|2021-09-20 16:53:30|41188.3|41168.3|41190.8|41170.8|41192.6|41172.6|41188.3|41168.3|4
1632156840000|2021-09-20 16:54:00|41184.5|41164.5|41184.5|41164.5|41184.5|41164.5|41174.5|41154.5|114
1632156850000|2021-09-20 16:54:10|41183.9|41163.9|41184.5|41164.5|41184.5|41164.5|41182|41162|5
1632156860000|2021-09-20 16:54:20|41182.6|41162.6|41186.4|41166.4|41186.4|41166.4|41182|41162|3
1632156870000|2021-09-20 16:54:30|41189.5|41169.5|41191.4|41171.4|41191.4|41171.4|41189.5|41169.5|4
1632156880000|2021-09-20 16:54:40|41193.9|41173.9|41194.5|41174.5|41197|41177|41193.9|41173.9|4
1632156890000|2021-09-20 16:54:50|41193.9|41173.9|41187|41167|41193.9|41173.9|41187|41167|1
1632156900000|2021-09-20 16:55:00|41188.9|41168.9|41179.5|41159.5|41192|41172|41179.5|41159.5|22
1632156910000|2021-09-20 16:55:10|41182|41162|41176.4|41156.4|41182|41162|41175.7|41155.7|5
1632156920000|2021-09-20 16:55:20|41178.2|41158.2|41174.5|41154.5|41178.2|41158.2|41174.5|41154.5|6
1632156930000|2021-09-20 16:55:30|41172.6|41152.6|41172.6|41152.6|41172.6|41152.6|41172.6|41152.6|3
1632156940000|2021-09-20 16:55:40|41172|41152|41162|41142|41172|41152|41162|41142|9
1632156950000|2021-09-20 16:55:50|||||||||7
1632156960000|2021-09-20 16:56:00|41155.1|41135.1|41154.5|41134.5|41155.1|41135.1|41147|41127|14
1632156970000|2021-09-20 16:56:10|41152.6|41132.6|41157|41137|41157|41137|41152|41132|5
1632156980000|2021-09-20 16:56:20|41162|41142|41159.5|41139.5|41162|41142|41159.5|41139.5|16
1632156990000|2021-09-20 16:56:30|41157.6|41137.6|41162|41142|41162|41142|41154.5|41134.5|8
1632157000000|2021-09-20 16:56:40|41159.5|41139.5|41158.9|41138.9|41163.9|41143.9|41158.9|41138.9|4
1632157010000|2021-09-20 16:56:50|41161.4|41141.4|41164.5|41144.5|41164.5|41144.5|41161.4|41141.4|1
1632157020000|2021-09-20 16:57:00|41162|41142|41164.5|41144.5|41166.4|41146.4|41162|41142|5
1632157030000|2021-09-20 16:57:10|41162|41142|41159.5|41139.5|41162|41142|41159.5|41139.5|6
1632157040000|2021-09-20 16:57:20|41161.4|41141.4|41167|41147|41167|41147|41161.4|41141.4|4
1632157050000|2021-09-20 16:57:30|41166.4|41146.4|41174.5|41154.5|41174.5|41154.5|41166.4|41146.4|11
1632157060000|2021-09-20 16:57:40|41176.4|41156.4|41179.5|41159.5|41179.5|41159.5|41174.5|41154.5|5
1632157070000|2021-09-20 16:57:50|41181.4|41161.4|41183.9|41163.9|41183.9|41163.9|41179.5|41159.5|5
1632157080000|2021-09-20 16:58:00|41182|41162|41182|41162|41186.4|41166.4|41182|41162|6
1632157090000|2021-09-20 16:58:10|41172|41152|41162|41142|41172|41152|41162|41142|11
1632157100000|2021-09-20 16:58:20|41160.1|41140.1|41160.1|41140.1|41160.1|41140.1|41160.1|41140.1|1
1632157110000|2021-09-20 16:58:30|41157.6|41137.6|41157.6|41137.6|41161.4|41141.4|41157.6|41137.6|4
1632157120000|2021-09-20 16:58:40|41156.4|41136.4|41150.8|41130.8|41156.4|41136.4|41143.9|41123.9|63
1632157130000|2021-09-20 16:58:50|41152.6|41132.6|41167.6|41147.6|41167.6|41147.6|41152.6|41132.6|40
1632157140000|2021-09-20 16:59:00|41163.9|41143.9|41121.4|41101.4|41163.9|41143.9|41121.4|41101.4|80
1632157150000|2021-09-20 16:59:10|41123.3|41103.3|41132|41112|41134.5|41114.5|41123.3|41103.3|67
1632157160000|2021-09-20 16:59:20|41134.5|41114.5|41140.8|41120.8|41142.6|41122.6|41133.3|41113.3|60
1632157170000|2021-09-20 16:59:30|41145.8|41125.8|41148.9|41128.9|41148.9|41128.9|41140.8|41120.8|41
1632157180000|2021-09-20 16:59:40|41149.5|41129.5|41156.4|41136.4|41156.4|41136.4|41149.5|41129.5|57
1632157190000|2021-09-20 16:59:50|41158.9|41138.9|41173.9|41153.9|41177.6|41157.6|41158.9|41138.9|62
1632157200000|2021-09-20 17:00:00|41170.8|41150.8|41190.1|41170.1|41192|41172|41167|41147|25
1632157210000|2021-09-20 17:00:10|41189.5|41169.5|41172|41152|41189.5|41169.5|41170.1|41150.1|179
1632157220000|2021-09-20 17:00:20|41171.4|41151.4|41171.4|41151.4|41174.5|41154.5|41171.4|41151.4|7
1632157230000|2021-09-20 17:00:30|41169.5|41149.5|41167|41147|41170.8|41150.8|41167|41147|4
1632157240000|2021-09-20 17:00:40|41164.5|41144.5|41164.5|41144.5|41164.5|41144.5|41161.4|41141.4|15
1632157250000|2021-09-20 17:00:50|41175.8|41155.8|41177|41157|41178.9|41158.9|41175.8|41155.8|15
1632157260000|2021-09-20 17:01:00|41172|41152|41174.5|41154.5|41175.8|41155.8|41169.5|41149.5|11
1632157270000|2021-09-20 17:01:10|41173.9|41153.9|41167.6|41147.6|41173.9|41153.9|41167.6|41147.6|7
1632157280000|2021-09-20 17:01:20|41167|41147|41150.1|41130.1|41167|41147|41150.1|41130.1|16
1632157290000|2021-09-20 17:01:30|41152|41132|41154.5|41134.5|41154.5|41134.5|41149.5|41129.5|3
1632157300000|2021-09-20 17:01:40|41152.6|41132.6|41149.5|41129.5|41152.6|41132.6|41149.5|41129.5|3
1632157310000|2021-09-20 17:01:50|41147|41127|41144.5|41124.5|41147|41127|41144.5|41124.5|1
1632157320000|2021-09-20 17:02:00|41140.1|41120.1|41134.5|41114.5|41140.1|41120.1|41134.5|41114.5|6
1632157330000|2021-09-20 17:02:10|41132.6|41112.6|41133.9|41113.9|41133.9|41113.9|41132|41112|19
1632157340000|2021-09-20 17:02:20|41132|41112|41134.5|41114.5|41135.1|41115.1|41129.5|41109.5|15
1632157350000|2021-09-20 17:02:30|41136.4|41116.4|41128.9|41108.9|41136.4|41116.4|41128.9|41108.9|17
1632157360000|2021-09-20 17:02:40|41127|41107|41125.1|41105.1|41129.5|41109.5|41125.1|41105.1|12
1632157370000|2021-09-20 17:02:50|41123.2|41103.2|41117|41097|41123.2|41103.2|41117|41097|7
1632157380000|2021-09-20 17:03:00|41114.5|41094.5|41114.5|41094.5|41114.5|41094.5|41113.9|41093.9|11
1632157390000|2021-09-20 17:03:10|41112|41092|41109.5|41089.5|41114.5|41094.5|41109.5|41089.5|4
1632157400000|2021-09-20 17:03:20|41112|41092|41114.5|41094.5|41114.5|41094.5|41112|41092|5
1632157410000|2021-09-20 17:03:30|41112.6|41092.6|41117|41097|41117|41097|41109.5|41089.5|15
1632157420000|2021-09-20 17:03:40|41118.9|41098.9|41118.9|41098.9|41118.9|41098.9|41118.9|41098.9|17
1632157430000|2021-09-20 17:03:50|41119.5|41099.5|41117|41097|41119.5|41099.5|41117|41097|1
1632157440000|2021-09-20 17:04:00|41118.9|41098.9|41122|41102|41122|41102|41118.9|41098.9|15
1632157450000|2021-09-20 17:04:10|41127|41107|41129.5|41109.5|41129.5|41109.5|41127|41107|0
1632157460000|2021-09-20 17:04:20|41131.4|41111.4|41135.1|41115.1|41137|41117|41129.5|41109.5|1
1632157470000|2021-09-20 17:04:30|41134.5|41114.5|41134.5|41114.5|41137|41117|41132.6|41112.6|1
1632157480000|2021-09-20 17:04:40|41132.6|41112.6|41139.5|41119.5|41142|41122|41131.4|41111.4|42
1632157490000|2021-09-20 17:04:50|41142|41122|41142|41122|41142|41122|41142|41122|0
1632157500000|2021-09-20 17:05:00|41142.6|41122.6|41144.5|41124.5|41144.5|41124.5|41142.6|41122.6|9
1632157510000|2021-09-20 17:05:10|41142|41122|41132|41112|41144.5|41124.5|41132|41112|6
1632157520000|2021-09-20 17:05:20|41130.1|41110.1|41129.5|41109.5|41134.5|41114.5|41129.5|41109.5|5
1632157530000|2021-09-20 17:05:30|41127.6|41107.6|41129.5|41109.5|41132|41112|41127|41107|2
1632157540000|2021-09-20 17:05:40|41127|41107|41128.9|41108.9|41132|41112|41127|41107|12
1632157550000|2021-09-20 17:05:50|41129.5|41109.5|41124.5|41104.5|41129.5|41109.5|41124.5|41104.5|0
1632157560000|2021-09-20 17:06:00|41122|41102|41127|41107|41127|41107|41122|41102|1
1632157570000|2021-09-20 17:06:10|41122|41102|41124.5|41104.5|41124.5|41104.5|41122|41102|1
1632157580000|2021-09-20 17:06:20|41122.6|41102.6|41122|41102|41124.5|41104.5|41122|41102|0
1632157590000|2021-09-20 17:06:30|41127|41107|41122|41102|41127|41107|41122|41102|7
1632157600000|2021-09-20 17:06:40|41127|41107|41122|41102|41127|41107|41122|41102|3
1632157610000|2021-09-20 17:06:50|41125.8|41105.8|41131.4|41111.4|41131.4|41111.4|41125.8|41105.8|4
1632157620000|2021-09-20 17:07:00|41129.5|41109.5|41132|41112|41132|41112|41128.9|41108.9|1
1632157630000|2021-09-20 17:07:10|41129.5|41109.5|41137|41117|41138.9|41118.9|41129.5|41109.5|1
1632157640000|2021-09-20 17:07:20|41136.4|41116.4|41128.9|41108.9|41136.4|41116.4|41128.9|41108.9|3
1632157650000|2021-09-20 17:07:30|41130.8|41110.8|41121.4|41101.4|41130.8|41110.8|41121.4|41101.4|13
1632157660000|2021-09-20 17:07:40|41122|41102|41132|41112|41132|41112|41119.5|41099.5|4
1632157670000|2021-09-20 17:07:50|||||||||1
1632157680000|2021-09-20 17:08:00|||||||||5
1632157690000|2021-09-20 17:08:10|41129.5|41109.5|41124.5|41104.5|41129.5|41109.5|41124.5|41104.5|3
1632157700000|2021-09-20 17:08:20|41122|41102|41122|41102|41122|41102|41122|41102|2
1632157710000|2021-09-20 17:08:30|||||||||1
1632157720000|2021-09-20 17:08:40|41127|41107|41127|41107|41127|41107|41124.5|41104.5|8
1632157730000|2021-09-20 17:08:50|41124.5|41104.5|41124.5|41104.5|41124.5|41104.5|41124.5|41104.5|0
1632157740000|2021-09-20 17:09:00|41122.6|41102.6|41129.5|41109.5|41129.5|41109.5|41122.6|41102.6|1
1632157750000|2021-09-20 17:09:10|41131.4|41111.4|41129.5|41109.5|41132|41112|41129.5|41109.5|2
1632157760000|2021-09-20 17:09:20|41131.4|41111.4|41127.6|41107.6|41132|41112|41127.6|41107.6|1
1632157770000|2021-09-20 17:09:30|41129.5|41109.5|41137|41117|41137|41117|41129.5|41109.5|2
1632157780000|2021-09-20 17:09:40|41135.1|41115.1|41135.1|41115.1|41135.1|41115.1|41135.1|41115.1|6
1632157790000|2021-09-20 17:09:50|41133.2|41113.2|41132|41112|41133.2|41113.2|41129.5|41109.5|4
1632157800000|2021-09-20 17:10:00|41130.1|41110.1|41130.1|41110.1|41132|41112|41129.5|41109.5|1
1632157810000|2021-09-20 17:10:10|41129.5|41109.5|41125.1|41105.1|41129.5|41109.5|41125.1|41105.1|5
1632157820000|2021-09-20 17:10:20|41124.5|41104.5|41129.5|41109.5|41132|41112|41124.5|41104.5|5
1632157830000|2021-09-20 17:10:30|41132|41112|41135.8|41115.8|41137.6|41117.6|41132|41112|8
1632157840000|2021-09-20 17:10:40|41133.9|41113.9|41133.9|41113.9|41133.9|41113.9|41133.9|41113.9|2
1632157850000|2021-09-20 17:10:50|41137|41117|41139.5|41119.5|41139.5|41119.5|41137|41117|14
1632157860000|2021-09-20 17:11:00|41137|41117|41134.5|41114.5|41139.5|41119.5|41132|41112|3
1632157870000|2021-09-20 17:11:10|41137|41117|41137|41117|41137|41117|41134.5|41114.5|2
1632157880000|2021-09-20 17:11:20|41139.5|41119.5|41144.5|41124.5|41144.5|41124.5|41137.6|41117.6|0
1632157890000|2021-09-20 17:11:30|41142|41122|41135.1|41115.1|41142|41122|41135.1|41115.1|2
1632157900000|2021-09-20 17:11:40|41139.5|41119.5|41137|41117|41139.5|41119.5|41137|41117|0
1632157910000|2021-09-20 17:11:50|41139.5|41119.5|41139.5|41119.5|41139.5|41119.5|41139.5|41119.5|0
1632157920000|2021-09-20 17:12:00|41137.6|41117.6|41142|41122|41142|41122|41137|41117|2
1632157930000|2021-09-20 17:12:10|41139.5|41119.5|41139.5|41119.5|41139.5|41119.5|41139.5|41119.5|2
1632157940000|2021-09-20 17:12:20|41137|41117|41134.5|41114.5|41137|41117|41134.5|41114.5|3
1632157950000|2021-09-20 17:12:30|41136.4|41116.4|41137|41117|41139.5|41119.5|41136.4|41116.4|7
1632157960000|2021-09-20 17:12:40|41138.9|41118.9|41139.5|41119.5|41142|41122|41138.9|41118.9|2
1632157970000|2021-09-20 17:12:50|41142|41122|41142|41122|41142|41122|41142|41122|3
1632157980000|2021-09-20 17:13:00|41141.4|41121.4|41141.4|41121.4|41141.4|41121.4|41141.4|41121.4|2
1632157990000|2021-09-20 17:13:10|41142|41122|41144.5|41124.5|41144.5|41124.5|41139.5|41119.5|2
1632158000000|2021-09-20 17:13:20|41142|41122|41144.5|41124.5|41144.5|41124.5|41142|41122|1
1632158010000|2021-09-20 17:13:30|41146.4|41126.4|41144.5|41124.5|41146.4|41126.4|41144.5|41124.5|12
1632158020000|2021-09-20 17:13:40|41147|41127|41147|41127|41147|41127|41147|41127|2
1632158030000|2021-09-20 17:13:50|||||||||1
1632158040000|2021-09-20 17:14:00|||||||||3
1632158050000|2021-09-20 17:14:10|||||||||2
1632158060000|2021-09-20 17:14:20|41158.3|41138.3|41162|41142|41162|41142|41158.3|41138.3|14
1632158070000|2021-09-20 17:14:30|||||||||3
1632158080000|2021-09-20 17:14:40|41163.9|41143.9|41159.5|41139.5|41164.5|41144.5|41159.5|41139.5|3
1632158090000|2021-09-20 17:14:50|41157.6|41137.6|41157|41137|41157.6|41137.6|41157|41137|2
1632158100000|2021-09-20 17:15:00|41154.5|41134.5|41154.5|41134.5|41154.5|41134.5|41149.5|41129.5|2
1632158120000|2021-09-20 17:15:20|41153.9|41133.9|41152|41132|41153.9|41133.9|41152|41132|1
1632158130000|2021-09-20 17:15:30|41152.6|41132.6|41152.6|41132.6|41152.6|41132.6|41152.6|41132.6|3
1632158140000|2021-09-20 17:15:40|41153.9|41133.9|41157|41137|41157|41137|41152|41132|1
1632158150000|2021-09-20 17:15:50|41159.5|41139.5|41159.5|41139.5|41159.5|41139.5|41154.5|41134.5|0
1632158160000|2021-09-20 17:16:00|41157.6|41137.6|41163.9|41143.9|41163.9|41143.9|41157|41137|7
1632158170000|2021-09-20 17:16:10|41165.8|41145.8|41167.6|41147.6|41169.5|41149.5|41165.8|41145.8|4
1632158180000|2021-09-20 17:16:20|41167|41147|41167|41147|41169.5|41149.5|41167|41147|0
1632158190000|2021-09-20 17:16:30|41163.2|41143.2|41164.5|41144.5|41167|41147|41159.5|41139.5|1
1632158200000|2021-09-20 17:16:40|41167|41147|41167|41147|41167|41147|41167|41147|2
1632158210000|2021-09-20 17:16:50|41169.5|41149.5|41169.5|41149.5|41172|41152|41168.9|41148.9|4
1632158220000|2021-09-20 17:17:00|41172|41152|41172|41152|41172|41152|41171.4|41151.4|1
1632158230000|2021-09-20 17:17:10|41169.5|41149.5|41168.9|41148.9|41169.5|41149.5|41164.5|41144.5|6
1632158240000|2021-09-20 17:17:20|41167|41147|41172|41152|41172|41152|41164.5|41144.5|1
1632158250000|2021-09-20 17:17:30|||||||||1
1632158260000|2021-09-20 17:17:40|||||||||1
1632158280000|2021-09-20 17:18:00|41170.8|41150.8|41168.9|41148.9|41170.8|41150.8|41168.9|41148.9|3
1632158290000|2021-09-20 17:18:10|41170.8|41150.8|41167|41147|41170.8|41150.8|41167|41147|1
1632158310000|2021-09-20 17:18:30|41168.9|41148.9|41172|41152|41172|41152|41168.9|41148.9|2
1632158320000|2021-09-20 17:18:40|41177|41157|41183.9|41163.9|41186.4|41166.4|41177|41157|24
1632158330000|2021-09-20 17:18:50|41185.1|41165.1|41197|41177|41197|41177|41184.5|41164.5|4
1632158340000|2021-09-20 17:19:00|41198.2|41178.2|41202|41182|41202|41182|41198.2|41178.2|2
1632158350000|2021-09-20 17:19:10|41202.6|41182.6|41197|41177|41202.6|41182.6|41197|41177|7
1632158360000|2021-09-20 17:19:20|41198.9|41178.9|41197|41177|41199.5|41179.5|41197|41177|2
1632158370000|2021-09-20 17:19:30|41199.5|41179.5|41199.5|41179.5|41201.4|41181.4|41198.9|41178.9|2
1632158380000|2021-09-20 17:19:40|41200.1|41180.1|41197|41177|41202|41182|41197|41177|2
1632158390000|2021-09-20 17:19:50|||||||||3
1632158400000|2021-09-20 17:20:00|41194.5|41174.5|41202|41182|41202|41182|41194.5|41174.5|12
1632158410000|2021-09-20 17:20:10|41202.6|41182.6|41209.5|41189.5|41209.5|41189.5|41202|41182|16
1632158420000|2021-09-20 17:20:20|41213.9|41193.9|41212|41192|41213.9|41193.9|41212|41192|1
1632158430000|2021-09-20 17:20:30|41216.4|41196.4|41216.4|41196.4|41216.4|41196.4|41216.4|41196.4|5
1632158440000|2021-09-20 17:20:40|41217|41197|41217|41197|41219.5|41199.5|41217|41197|20
1632158450000|2021-09-20 17:20:50|41215.1|41195.1|41212.6|41192.6|41217|41197|41212.6|41192.6|2
1632158460000|2021-09-20 17:21:00|41212|41192|41206.4|41186.4|41212|41192|41205.1|41185.1|22
1632158470000|2021-09-20 17:21:10|||||||||6
1632158480000|2021-09-20 17:21:20|41205.8|41185.8|41197|41177|41205.8|41185.8|41197|41177|5
1632158490000|2021-09-20 17:21:30|41194.5|41174.5|41197|41177|41197|41177|41194.5|41174.5|6
1632158510000|2021-09-20 17:21:50|41194.5|41174.5|41194.5|41174.5|41194.5|41174.5|41192|41172|7
1632158520000|2021-09-20 17:22:00|41192|41172|41194.5|41174.5|41197|41177|41192|41172|3
1632158530000|2021-09-20 17:22:10|41192|41172|41192|41172|41192|41172|41192|41172|0
1632158540000|2021-09-20 17:22:20|||||||||7
1632158550000|2021-09-20 17:22:30|41191.4|41171.4|41192|41172|41192|41172|41187|41167|8
1632158560000|2021-09-20 17:22:40|41195.8|41175.8|41196.4|41176.4|41196.4|41176.4|41195.8|41175.8|3
1632158570000|2021-09-20 17:22:50|41194.5|41174.5|41194.5|41174.5|41194.5|41174.5|41194.5|41174.5|3
1632158580000|2021-09-20 17:23:00|41193.9|41173.9|41177|41157|41193.9|41173.9|41175.1|41155.1|15
1632158590000|2021-09-20 17:23:10|41178.9|41158.9|41179.5|41159.5|41179.5|41159.5|41178.9|41158.9|0
1632158600000|2021-09-20 17:23:20|41177.6|41157.6|41179.5|41159.5|41179.5|41159.5|41177|41157|0
1632158610000|2021-09-20 17:23:30|41182|41162|41182|41162|41182|41162|41182|41162|4
1632158620000|2021-09-20 17:23:40|41183.9|41163.9|41184.5|41164.5|41184.5|41164.5|41183.9|41163.9|1
1632158630000|2021-09-20 17:23:50|41186.4|41166.4|41186.4|41166.4|41186.4|41166.4|41186.4|41166.4|0
1632158640000|2021-09-20 17:24:00|41184.5|41164.5|41182|41162|41184.5|41164.5|41182|41162|1
1632158650000|2021-09-20 17:24:10|41184.5|41164.5|41177|41157|41184.5|41164.5|41177|41157|11
1632158660000|2021-09-20 17:24:20|41174.5|41154.5|41172|41152|41174.5|41154.5|41172|41152|0
1632158670000|2021-09-20 17:24:30|41174.5|41154.5|41174.5|41154.5|41174.5|41154.5|41174.5|41154.5|2
1632158680000|2021-09-20 17:24:40|41172|41152|41172|41152|41177|41157|41172|41152|4
1632158690000|2021-09-20 17:24:50|41177|41157|41177|41157|41177|41157|41177|41157|4
1632158700000|2021-09-20 17:25:00|41177.6|41157.6|41182|41162|41182|41162|41177|41157|6
1632158710000|2021-09-20 17:25:10|41184.5|41164.5|41196.4|41176.4|41196.4|41176.4|41184.5|41164.5|8
1632158720000|2021-09-20 17:25:20|||||||||1
1632158730000|2021-09-20 17:25:30|41195.8|41175.8|41195.8|41175.8|41195.8|41175.8|41195.8|41175.8|2
1632158740000|2021-09-20 17:25:40|41193.9|41173.9|41197|41177|41197|41177|41192|41172|8
1632158750000|2021-09-20 17:25:50|41199.5|41179.5|41201.4|41181.4|41201.4|41181.4|41199.5|41179.5|2
1632158760000|2021-09-20 17:26:00|41202|41182|41199.5|41179.5|41202|41182|41197|41177|3
1632158770000|2021-09-20 17:26:10|41200.1|41180.1|41201.4|41181.4|41204.5|41184.5|41200.1|41180.1|7
1632158780000|2021-09-20 17:26:20|41202|41182|41202|41182|41202|41182|41199.5|41179.5|1
1632158790000|2021-09-20 17:26:30|41200.1|41180.1|41194.5|41174.5|41200.1|41180.1|41194.5|41174.5|11
1632158800000|2021-09-20 17:26:40|41192.6|41172.6|41187|41167|41192.6|41172.6|41187|41167|22
1632158810000|2021-09-20 17:26:50|41193.3|41173.3|41193.3|41173.3|41193.3|41173.3|41193.3|41173.3|32
1632158820000|2021-09-20 17:27:00|41195.1|41175.1|41189.5|41169.5|41195.8|41175.8|41189.5|41169.5|3
1632158830000|2021-09-20 17:27:10|41187|41167|41172.6|41152.6|41187|41167|41172.6|41152.6|17
1632158840000|2021-09-20 17:27:20|41172|41152|41174.5|41154.5|41175.1|41155.1|41172|41152|2
1632158850000|2021-09-20 17:27:30|41175.1|41155.1|41175.1|41155.1|41175.1|41155.1|41175.1|41155.1|0
1632158860000|2021-09-20 17:27:40|41174.5|41154.5|41174.5|41154.5|41177|41157|41174.5|41154.5|2
1632158870000|2021-09-20 17:27:50|41172|41152|41169.5|41149.5|41172|41152|41168.2|41148.2|9
1632158880000|2021-09-20 17:28:00|41167.6|41147.6|41169.5|41149.5|41169.5|41149.5|41167|41147|26
1632158900000|2021-09-20 17:28:20|||||||||14
1632158920000|2021-09-20 17:28:40|||||||||16
1632158930000|2021-09-20 17:28:50|41172|41152|41169.5|41149.5|41172|41152|41169.5|41149.5|2
1632158940000|2021-09-20 17:29:00|41167|41147|41167|41147|41167|41147|41167|41147|3
1632158950000|2021-09-20 17:29:10|41165.1|41145.1|41157|41137|41165.1|41145.1|41154.5|41134.5|11
1632158960000|2021-09-20 17:29:20|41155.1|41135.1|41155.1|41135.1|41155.1|41135.1|41155.1|41135.1|0
1632158970000|2021-09-20 17:29:30|41157|41137|41157|41137|41157|41137|41157|41137|1
1632158980000|2021-09-20 17:29:40|41159.5|41139.5|41159.5|41139.5|41159.5|41139.5|41159.5|41139.5|1
1632159000000|2021-09-20 17:30:00|41158.9|41138.9|41155.1|41135.1|41158.9|41138.9|41153.2|41133.2|2
1632159010000|2021-09-20 17:30:10|41152.6|41132.6|41152|41132|41155.1|41135.1|41152|41132|1
1632159020000|2021-09-20 17:30:20|||||||||1
1632159040000|2021-09-20 17:30:40|||||||||1
1632159050000|2021-09-20 17:30:50|||||||||8
1632159080000|2021-09-20 17:31:20|41147|41127|41152|41132|41152|41132|41147|41127|2
1632159090000|2021-09-20 17:31:30|41147|41127|41147|41127|41147|41127|41147|41127|6
1632159100000|2021-09-20 17:31:40|41158.3|41138.3|41157.6|41137.6|41158.3|41138.3|41156.4|41136.4|8
1632159110000|2021-09-20 17:31:50|41160.1|41140.1|41160.1|41140.1|41160.1|41140.1|41160.1|41140.1|0
1632159120000|2021-09-20 17:32:00|41158.2|41138.2|41157.6|41137.6|41159.5|41139.5|41157.6|41137.6|3
1632159130000|2021-09-20 17:32:10|41160.1|41140.1|41157.6|41137.6|41160.1|41140.1|41157.6|41137.6|1
1632159150000|2021-09-20 17:32:30|41158.2|41138.2|41164.5|41144.5|41164.5|41144.5|41158.2|41138.2|1
1632159160000|2021-09-20 17:32:40|41165.1|41145.1|41167|41147|41167|41147|41165.1|41145.1|5
1632159170000|2021-09-20 17:32:50|41165.1|41145.1|41162|41142|41165.1|41145.1|41162|41142|2
1632159180000|2021-09-20 17:33:00|41164.5|41144.5|41162|41142|41164.5|41144.5|41162|41142|1
1632159190000|2021-09-20 17:33:10|41167|41147|41169.5|41149.5|41172|41152|41167|41147|1
1632159200000|2021-09-20 17:33:20|41172|41152|41169.5|41149.5|41172|41152|41169.5|41149.5|0
1632159210000|2021-09-20 17:33:30|41172|41152|41172|41152|41172|41152|41172|41152|0
1632159220000|2021-09-20 17:33:40|||||||||2
1632159230000|2021-09-20 17:33:50|41169.5|41149.5|41169.5|41149.5|41172|41152|41167|41147|5
1632159240000|2021-09-20 17:34:00|41168.9|41148.9|41169.5|41149.5|41169.5|41149.5|41168.9|41148.9|1
1632159250000|2021-09-20 17:34:10|41167.6|41147.6|41169.5|41149.5|41169.5|41149.5|41167.6|41147.6|2
1632159260000|2021-09-20 17:34:20|41172|41152|41172|41152|41174.5|41154.5|41167|41147|3
1632159270000|2021-09-20 17:34:30|41167|41147|41169.5|41149.5|41169.5|41149.5|41167|41147|1
1632159280000|2021-09-20 17:34:40|41167.6|41147.6|41170.1|41150.1|41170.1|41150.1|41167.6|41147.6|0
1632159290000|2021-09-20 17:34:50|41169.5|41149.5|41172|41152|41172|41152|41167|41147|4
1632159310000|2021-09-20 17:35:10|||||||||1
1632159320000|2021-09-20 17:35:20|41167|41147|41167|41147|41169.5|41149.5|41167|41147|4
1632159330000|2021-09-20 17:35:30|41168.9|41148.9|41177|41157|41179.5|41159.5|41168.9|41148.9|11
1632159340000|2021-09-20 17:35:40|41178.9|41158.9|41182|41162|41182|41162|41177|41157|1
1632159350000|2021-09-20 17:35:50|||||||||6
1632159360000|2021-09-20 17:36:00|41179.5|41159.5|41179.5|41159.5|41182|41162|41177|41157|1
1632159370000|2021-09-20 17:36:10|41181.4|41161.4|41182|41162|41182|41162|41181.4|41161.4|0
1632159380000|2021-09-20 17:36:20|||||||||1
1632159390000|2021-09-20 17:36:30|41186.4|41166.4|41190.8|41170.8|41190.8|41170.8|41186.4|41166.4|0
1632159400000|2021-09-20 17:36:40|41188.9|41168.9|41187|41167|41188.9|41168.9|41187|41167|8
1632159410000|2021-09-20 17:36:50|||||||||1
1632159420000|2021-09-20 17:37:00|41188.9|41168.9|41188.9|41168.9|41188.9|41168.9|41188.9|41168.9|0
1632159430000|2021-09-20 17:37:10|41190.8|41170.8|41190.8|41170.8|41190.8|41170.8|41190.8|41170.8|1
1632159440000|2021-09-20 17:37:20|41192|41172|41192|41172|41192|41172|41192|41172|2
1632159450000|2021-09-20 17:37:30|41194.5|41174.5|41197|41177|41197|41177|41194.5|41174.5|1
1632159460000|2021-09-20 17:37:40|41199.5|41179.5|41199.5|41179.5|41199.5|41179.5|41199.5|41179.5|4
1632159470000|2021-09-20 17:37:50|41202|41182|41202|41182|41202|41182|41202|41182|2
1632159480000|2021-09-20 17:38:00|41204.5|41184.5|41211.4|41191.4|41211.4|41191.4|41202|41182|5
1632159490000|2021-09-20 17:38:10|41213.3|41193.3|41218.9|41198.9|41218.9|41198.9|41213.3|41193.3|1
1632159500000|2021-09-20 17:38:20|41219.5|41199.5|41222|41202|41222|41202|41219.5|41199.5|2
1632159510000|2021-09-20 17:38:30|41223.9|41203.9|41224.5|41204.5|41224.5|41204.5|41223.9|41203.9|1
1632159520000|2021-09-20 17:38:40|41222|41202|41224.5|41204.5|41224.5|41204.5|41222|41202|2
1632159530000|2021-09-20 17:38:50|41226.4|41206.4|41224.5|41204.5|41226.4|41206.4|41224.5|41204.5|1
1632159540000|2021-09-20 17:39:00|41222|41202|41222|41202|41222|41202|41219.5|41199.5|2
1632159550000|2021-09-20 17:39:10|41224.5|41204.5|41226.4|41206.4|41226.4|41206.4|41224.5|41204.5|2
1632159560000|2021-09-20 17:39:20|41228.9|41208.9|41226.4|41206.4|41228.9|41208.9|41226.4|41206.4|2
1632159570000|2021-09-20 17:39:30|41227.6|41207.6|41232|41212|41233.9|41213.9|41227.6|41207.6|4
1632159580000|2021-09-20 17:39:40|41233.9|41213.9|41237|41217|41237|41217|41233.9|41213.9|9
1632159590000|2021-09-20 17:39:50|41234.5|41214.5|41238.9|41218.9|41238.9|41218.9|41234.5|41214.5|0
1632159600000|2021-09-20 17:40:00|41237|41217|41237|41217|41237|41217|41237|41217|3
1632159610000|2021-09-20 17:40:10|41236.4|41216.4|41236.4|41216.4|41236.4|41216.4|41236.4|41216.4|4
1632159620000|2021-09-20 17:40:20|41235.1|41215.1|41232|41212|41235.1|41215.1|41232|41212|1
1632159630000|2021-09-20 17:40:30|||||||||1
1632159640000|2021-09-20 17:40:40|41233.9|41213.9|41237|41217|41237|41217|41232|41212|13
1632159650000|2021-09-20 17:40:50|41238.9|41218.9|41237|41217|41239.5|41219.5|41237|41217|0
1632159660000|2021-09-20 17:41:00|41235.1|41215.1|41233.2|41213.2|41235.1|41215.1|41232.6|41212.6|1
1632159670000|2021-09-20 17:41:10|41235.1|41215.1|41234.5|41214.5|41235.1|41215.1|41232.6|41212.6|1
1632159680000|2021-09-20 17:41:20|41232.6|41212.6|41235.1|41215.1|41235.1|41215.1|41232.6|41212.6|2
1632159690000|2021-09-20 17:41:30|41237|41217|41237|41217|41237|41217|41237|41217|4
1632159700000|2021-09-20 17:41:40|41239.5|41219.5|41239.5|41219.5|41239.5|41219.5|41239.5|41219.5|5
1632159710000|2021-09-20 17:41:50|41242|41222|41239.5|41219.5|41242|41222|41239.5|41219.5|2
1632159720000|2021-09-20 17:42:00|41241.4|41221.4|41239.5|41219.5|41242|41222|41239.5|41219.5|38
1632159730000|2021-09-20 17:42:10|41241.4|41221.4|41241.4|41221.4|41241.4|41221.4|41238.9|41218.9|1
1632159740000|2021-09-20 17:42:20|41239.5|41219.5|41238.2|41218.2|41240.7|41220.7|41237.6|41217.6|5
1632159750000|2021-09-20 17:42:30|41236.4|41216.4|41235.7|41215.7|41236.4|41216.4|41235.7|41215.7|0
1632159760000|2021-09-20 17:42:40|41232.6|41212.6|41227.6|41207.6|41232.6|41212.6|41227.6|41207.6|12
1632159770000|2021-09-20 17:42:50|41225.7|41205.7|41230.7|41210.7|41230.7|41210.7|41225.7|41205.7|8
1632159780000|2021-09-20 17:43:00|||||||||2
1632159790000|2021-09-20 17:43:10|41233.2|41213.2|41233.2|41213.2|41233.2|41213.2|41233.2|41213.2|3
1632159800000|2021-09-20 17:43:20|41230.7|41210.7|41233.2|41213.2|41233.2|41213.2|41228.2|41208.2|2
1632159810000|2021-09-20 17:43:30|41235.1|41215.1|41235.7|41215.7|41235.7|41215.7|41235.1|41215.1|4
1632159820000|2021-09-20 17:43:40|41237.6|41217.6|41238.2|41218.2|41238.2|41218.2|41235.7|41215.7|3
1632159830000|2021-09-20 17:43:50|||||||||1
1632159840000|2021-09-20 17:44:00|||||||||1
1632159850000|2021-09-20 17:44:10|41237.6|41217.6|41233.2|41213.2|41237.6|41217.6|41233.2|41213.2|3
1632159860000|2021-09-20 17:44:20|41231.4|41211.4|41231.4|41211.4|41231.4|41211.4|41231.4|41211.4|2
1632159870000|2021-09-20 17:44:30|41232.6|41212.6|41233.2|41213.2|41233.2|41213.2|41232.6|41212.6|0
1632159880000|2021-09-20 17:44:40|41232.6|41212.6|41230.7|41210.7|41233.2|41213.2|41230.7|41210.7|3
1632159890000|2021-09-20 17:44:50|41230.1|41210.1|41228.2|41208.2|41230.1|41210.1|41228.2|41208.2|1
1632159900000|2021-09-20 17:45:00|41225.7|41205.7|41225.7|41205.7|41230.7|41210.7|41225.7|41205.7|6
1632159910000|2021-09-20 17:45:10|||||||||5
1632159920000|2021-09-20 17:45:20|41223.2|41203.2|41225.7|41205.7|41228.2|41208.2|41223.2|41203.2|4
1632159930000|2021-09-20 17:45:30|41223.9|41203.9|41223.9|41203.9|41223.9|41203.9|41223.9|41203.9|4
1632159950000|2021-09-20 17:45:50|41222.6|41202.6|41218.2|41198.2|41222.6|41202.6|41218.2|41198.2|4
1632159960000|2021-09-20 17:46:00|41220.1|41200.1|41225.7|41205.7|41225.7|41205.7|41218.2|41198.2|4
1632159970000|2021-09-20 17:46:10|41227.6|41207.6|41228.9|41208.9|41228.9|41208.9|41225.7|41205.7|2
1632159980000|2021-09-20 17:46:20|41225.7|41205.7|41233.2|41213.2|41233.2|41213.2|41225.7|41205.7|9
1632159990000|2021-09-20 17:46:30|||||||||3
1632160000000|2021-09-20 17:46:40|41233.9|41213.9|41235.7|41215.7|41235.7|41215.7|41233.2|41213.2|1
1632160010000|2021-09-20 17:46:50|41237.6|41217.6|41238.2|41218.2|41238.2|41218.2|41237.6|41217.6|1
1632160020000|2021-09-20 17:47:00|41238.9|41218.9|41240.7|41220.7|41240.7|41220.7|41238.9|41218.9|3
1632160050000|2021-09-20 17:47:30|41245.7|41225.7|41254.5|41234.5|41254.5|41234.5|41245.7|41225.7|18
1632160060000|2021-09-20 17:47:40|41255.1|41235.1|41255.1|41235.1|41257.6|41237.6|41255.1|41235.1|1
1632160070000|2021-09-20 17:47:50|41257.6|41237.6|41260.1|41240.1|41260.1|41240.1|41257.6|41237.6|5
1632160080000|2021-09-20 17:48:00|41260.7|41240.7|41263.2|41243.2|41263.2|41243.2|41260.7|41240.7|4
1632160090000|2021-09-20 17:48:10|41263.9|41243.9|41263.2|41243.2|41265.7|41245.7|41263.2|41243.2|7
1632160100000|2021-09-20 17:48:20|41265.7|41245.7|41265.7|41245.7|41265.7|41245.7|41265.7|41245.7|0
1632160110000|2021-09-20 17:48:30|41263.2|41243.2|41263.2|41243.2|41263.2|41243.2|41263.2|41243.2|3
1632160120000|2021-09-20 17:48:40|41265.7|41245.7|41258.2|41238.2|41265.7|41245.7|41256.4|41236.4|14
1632160130000|2021-09-20 17:48:50|41260.7|41240.7|41258.2|41238.2|41260.7|41240.7|41258.2|41238.2|12
1632160140000|2021-09-20 17:49:00|41253.9|41233.9|41255.7|41235.7|41255.7|41235.7|41253.2|41233.2|3
1632160150000|2021-09-20 17:49:10|41255.1|41235.1|41258.2|41238.2|41258.2|41238.2|41253.2|41233.2|7
1632160160000|2021-09-20 17:49:20|41255.7|41235.7|41255.7|41235.7|41255.7|41235.7|41253.2|41233.2|10
1632160170000|2021-09-20 17:49:30|41258.2|41238.2|41260.7|41240.7|41260.7|41240.7|41255.7|41235.7|4
1632160180000|2021-09-20 17:49:40|41258.2|41238.2|41258.2|41238.2|41260.7|41240.7|41255.7|41235.7|1
1632160190000|2021-09-20 17:49:50|41255.7|41235.7|41255.7|41235.7|41258.2|41238.2|41255.7|41235.7|0
1632160200000|2021-09-20 17:50:00|41260.7|41240.7|41255.7|41235.7|41260.7|41240.7|41255.7|41235.7|5
1632160210000|2021-09-20 17:50:10|41260.7|41240.7|41260.7|41240.7|41260.7|41240.7|41260.7|41240.7|4
1632160230000|2021-09-20 17:50:30|41262.6|41242.6|41263.2|41243.2|41263.2|41243.2|41262.6|41242.6|0
1632160240000|2021-09-20 17:50:40|41265.7|41245.7|41265.7|41245.7|41265.7|41245.7|41265.7|41245.7|2
1632160250000|2021-09-20 17:50:50|||||||||5
1632160260000|2021-09-20 17:51:00|41268.2|41248.2|41270.7|41250.7|41270.7|41250.7|41267.6|41247.6|11
1632160280000|2021-09-20 17:51:20|41265.7|41245.7|41260.7|41240.7|41265.7|41245.7|41260.7|41240.7|10
1632160300000|2021-09-20 17:51:40|41259.5|41239.5|41255.7|41235.7|41259.5|41239.5|41255.7|41235.7|2
1632160320000|2021-09-20 17:52:00|41248.2|41228.2|41246.4|41226.4|41248.2|41228.2|41246.4|41226.4|3
1632160330000|2021-09-20 17:52:10|41248.9|41228.9|41245.7|41225.7|41248.9|41228.9|41245.7|41225.7|2
1632160340000|2021-09-20 17:52:20|41248.2|41228.2|41240.7|41220.7|41248.2|41228.2|41240.7|41220.7|5
1632160350000|2021-09-20 17:52:30|41238.9|41218.9|41238.9|41218.9|41240.7|41220.7|41238.9|41218.9|2
1632160360000|2021-09-20 17:52:40|41235.7|41215.7|41236.4|41216.4|41238.2|41218.2|41235.7|41215.7|4
1632160370000|2021-09-20 17:52:50|41237|41217|41245.7|41225.7|41245.7|41225.7|41237|41217|4
1632160380000|2021-09-20 17:53:00|||||||||1
1632160390000|2021-09-20 17:53:10|41248.9|41228.9|41250.7|41230.7|41250.7|41230.7|41248.9|41228.9|2
1632160400000|2021-09-20 17:53:20|||||||||3
1632160410000|2021-09-20 17:53:30|||||||||3
1632160420000|2021-09-20 17:53:40|||||||||3
1632160430000|2021-09-20 17:53:50|41248.2|41228.2|41248.2|41228.2|41248.2|41228.2|41248.2|41228.2|1
1632160440000|2021-09-20 17:54:00|41245.7|41225.7|41240.7|41220.7|41245.7|41225.7|41240.7|41220.7|2
1632160450000|2021-09-20 17:54:10|41243.2|41223.2|41238.2|41218.2|41243.2|41223.2|41238.2|41218.2|5
1632160460000|2021-09-20 17:54:20|41238.9|41218.9|41238.2|41218.2|41241.4|41221.4|41236.4|41216.4|5
1632160470000|2021-09-20 17:54:30|41236.4|41216.4|41240.7|41220.7|41240.7|41220.7|41236.4|41216.4|8
1632160480000|2021-09-20 17:54:40|41243.2|41223.2|41243.2|41223.2|41243.2|41223.2|41243.2|41223.2|1
1632160490000|2021-09-20 17:54:50|41239.5|41219.5|41233.9|41213.9|41239.5|41219.5|41233.9|41213.9|6
1632160500000|2021-09-20 17:55:00|41230.7|41210.7|41216.4|41196.4|41230.7|41210.7|41216.4|41196.4|14
1632160510000|2021-09-20 17:55:10|41220.1|41200.1|41218.2|41198.2|41223.2|41203.2|41218.2|41198.2|8
1632160520000|2021-09-20 17:55:20|41219.5|41199.5|41220.7|41200.7|41220.7|41200.7|41219.5|41199.5|0
1632160530000|2021-09-20 17:55:30|41221.4|41201.4|41223.2|41203.2|41223.2|41203.2|41221.4|41201.4|1
1632160540000|2021-09-20 17:55:40|41220.7|41200.7|41220.7|41200.7|41223.2|41203.2|41220.7|41200.7|1
1632160550000|2021-09-20 17:55:50|41218.2|41198.2|41218.2|41198.2|41218.2|41198.2|41218.2|41198.2|3
1632160560000|2021-09-20 17:56:00|||||||||3
1632160570000|2021-09-20 17:56:10|41216.4|41196.4|41215.7|41195.7|41216.4|41196.4|41215.7|41195.7|1
1632160580000|2021-09-20 17:56:20|||||||||4
1632160590000|2021-09-20 17:56:30|||||||||2
1632160610000|2021-09-20 17:56:50|41217.6|41197.6|41217.6|41197.6|41217.6|41197.6|41217.6|41197.6|9
1632160620000|2021-09-20 17:57:00|41219.5|41199.5|41221.4|41201.4|41221.4|41201.4|41219.5|41199.5|2
1632160630000|2021-09-20 17:57:10|41222|41202|41222|41202|41222|41202|41222|41202|0
1632160640000|2021-09-20 17:57:20|41220.7|41200.7|41220.7|41200.7|41220.7|41200.7|41220.7|41200.7|3
1632160650000|2021-09-20 17:57:30|41223.2|41203.2|41223.2|41203.2|41223.2|41203.2|41223.2|41203.2|1
1632160660000|2021-09-20 17:57:40|41220.7|41200.7|41220.1|41200.1|41220.7|41200.7|41220.1|41200.1|1
1632160670000|2021-09-20 17:57:50|41218.2|41198.2|41218.2|41198.2|41218.2|41198.2|41218.2|41198.2|0
1632160680000|2021-09-20 17:58:00|41215.7|41195.7|41195.7|41175.7|41215.7|41195.7|41195.7|41175.7|19
1632160690000|2021-09-20 17:58:10|41193.2|41173.2|41205.1|41185.1|41205.1|41185.1|41193.2|41173.2|8
1632160700000|2021-09-20 17:58:20|41203.2|41183.2|41203.9|41183.9|41205.7|41185.7|41203.2|41183.2|1
1632160710000|2021-09-20 17:58:30|41203.2|41183.2|41205.7|41185.7|41205.7|41185.7|41203.2|41183.2|0
1632160720000|2021-09-20 17:58:40|41200.7|41180.7|41198.2|41178.2|41200.7|41180.7|41195.7|41175.7|8
1632160730000|2021-09-20 17:58:50|41200.1|41180.1|41200.7|41180.7|41202.6|41182.6|41200.1|41180.1|2
1632160740000|2021-09-20 17:59:00|41198.9|41178.9|41195.7|41175.7|41198.9|41178.9|41195.7|41175.7|11
1632160750000|2021-09-20 17:59:10|||||||||1
1632160760000|2021-09-20 17:59:20|||||||||1
1632160770000|2021-09-20 17:59:30|41197.6|41177.6|41195.7|41175.7|41197.6|41177.6|41195.7|41175.7|1
1632160780000|2021-09-20 17:59:40|41198.2|41178.2|41195.7|41175.7|41198.2|41178.2|41195.7|41175.7|1
1632160790000|2021-09-20 17:59:50|41191.4|41171.4|41191.4|41171.4|41191.4|41171.4|41191.4|41171.4|4
1632160800000|2021-09-20 18:00:00|41193.2|41173.2|41218.2|41198.2|41218.2|41198.2|41193.2|41173.2|10
1632160810000|2021-09-20 18:00:10|41217|41197|41220.7|41200.7|41220.7|41200.7|41217|41197|2
1632160820000|2021-09-20 18:00:20|41218.9|41198.9|41210.7|41190.7|41218.9|41198.9|41208.9|41188.9|3
1632160830000|2021-09-20 18:00:30|41213.2|41193.2|41205.7|41185.7|41213.2|41193.2|41205.7|41185.7|1
1632160840000|2021-09-20 18:00:40|41207.6|41187.6|41210.7|41190.7|41210.7|41190.7|41207.6|41187.6|0
1632160850000|2021-09-20 18:00:50|41208.2|41188.2|41208.2|41188.2|41213.2|41193.2|41208.2|41188.2|0
1632160860000|2021-09-20 18:01:00|41206.4|41186.4|41210.7|41190.7|41210.7|41190.7|41205.7|41185.7|0
1632160870000|2021-09-20 18:01:10|41208.2|41188.2|41208.2|41188.2|41208.2|41188.2|41208.2|41188.2|0
1632160880000|2021-09-20 18:01:20|41205.7|41185.7|41205.7|41185.7|41205.7|41185.7|41205.7|41185.7|0
1632160890000|2021-09-20 18:01:30|41205.1|41185.1|41198.2|41178.2|41205.1|41185.1|41198.2|41178.2|2
1632160900000|2021-09-20 18:01:40|41197.6|41177.6|41193.2|41173.2|41197.6|41177.6|41190.7|41170.7|3
1632160910000|2021-09-20 18:01:50|41191.4|41171.4|41193.2|41173.2|41193.2|41173.2|41190.7|41170.7|0
1632160920000|2021-09-20 18:02:00|41195.1|41175.1|41193.2|41173.2|41195.7|41175.7|41193.2|41173.2|3
1632160930000|2021-09-20 18:02:10|41195.1|41175.1|41195.7|41175.7|41195.7|41175.7|41195.1|41175.1|2
1632160950000|2021-09-20 18:02:30|41198.2|41178.2|41200.7|41180.7|41200.7|41180.7|41198.2|41178.2|0
1632160960000|2021-09-20 18:02:40|41201.4|41181.4|41203.2|41183.2|41203.2|41183.2|41201.4|41181.4|2
1632160970000|2021-09-20 18:02:50|41200.7|41180.7|41203.2|41183.2|41203.2|41183.2|41200.7|41180.7|1
1632160980000|2021-09-20 18:03:00|41200.7|41180.7|41200.1|41180.1|41200.7|41180.7|41200.1|41180.1|0
1632161000000|2021-09-20 18:03:20|41200.7|41180.7|41200.7|41180.7|41200.7|41180.7|41198.2|41178.2|0
1632161010000|2021-09-20 18:03:30|41203.2|41183.2|41203.2|41183.2|41203.2|41183.2|41203.2|41183.2|1
1632161020000|2021-09-20 18:03:40|41205.7|41185.7|41205.7|41185.7|41205.7|41185.7|41205.7|41185.7|1
1632161030000|2021-09-20 18:03:50|41203.2|41183.2|41205.7|41185.7|41205.7|41185.7|41203.2|41183.2|1
1632161040000|2021-09-20 18:04:00|41203.9|41183.9|41203.2|41183.2|41205.7|41185.7|41200.7|41180.7|1
1632161050000|2021-09-20 18:04:10|41200.7|41180.7|41203.2|41183.2|41203.2|41183.2|41198.2|41178.2|1
1632161060000|2021-09-20 18:04:20|41201.4|41181.4|41203.2|41183.2|41205.7|41185.7|41201.4|41181.4|1
1632161070000|2021-09-20 18:04:30|41202.6|41182.6|41200.7|41180.7|41202.6|41182.6|41200.7|41180.7|1
1632161080000|2021-09-20 18:04:40|41196.4|41176.4|41190.7|41170.7|41196.4|41176.4|41190.7|41170.7|12
1632161090000|2021-09-20 18:04:50|41190.1|41170.1|41190.7|41170.7|41190.7|41170.7|41188.2|41168.2|2
1632161100000|2021-09-20 18:05:00|41190.1|41170.1|41188.2|41168.2|41190.7|41170.7|41185.7|41165.7|2
1632161110000|2021-09-20 18:05:10|41190.7|41170.7|41185.7|41165.7|41190.7|41170.7|41185.7|41165.7|4
1632161120000|2021-09-20 18:05:20|41183.2|41163.2|41183.2|41163.2|41183.2|41163.2|41183.2|41163.2|0
1632161130000|2021-09-20 18:05:30|41182.6|41162.6|41183.2|41163.2|41183.2|41163.2|41180.7|41160.7|0
1632161140000|2021-09-20 18:05:40|41178.2|41158.2|41180.1|41160.1|41180.1|41160.1|41178.2|41158.2|1
1632161150000|2021-09-20 18:05:50|41178.2|41158.2|41183.2|41163.2|41183.2|41163.2|41178.2|41158.2|3
1632161160000|2021-09-20 18:06:00|41185.7|41165.7|41190.7|41170.7|41195.7|41175.7|41185.7|41165.7|4
1632161170000|2021-09-20 18:06:10|41188.9|41168.9|41188.9|41168.9|41188.9|41168.9|41188.9|41168.9|1
1632161180000|2021-09-20 18:06:20|41188.2|41168.2|41185.7|41165.7|41188.2|41168.2|41185.7|41165.7|6
1632161190000|2021-09-20 18:06:30|41183.2|41163.2|41180.7|41160.7|41183.2|41163.2|41180.7|41160.7|3
1632161200000|2021-09-20 18:06:40|41178.9|41158.9|41180.1|41160.1|41180.7|41160.7|41178.2|41158.2|0
1632161210000|2021-09-20 18:06:50|41178.9|41158.9|41173.2|41153.2|41180.7|41160.7|41173.2|41153.2|0
1632161220000|2021-09-20 18:07:00|41172.6|41152.6|41168.2|41148.2|41172.6|41152.6|41165.7|41145.7|5
1632161230000|2021-09-20 18:07:10|41166.4|41146.4|41163.2|41143.2|41166.4|41146.4|41163.2|41143.2|0
1632161260000|2021-09-20 18:07:40|41160.7|41140.7|41154.5|41134.5|41160.7|41140.7|41154.5|41134.5|5
1632161270000|2021-09-20 18:07:50|41156.4|41136.4|41143.9|41123.9|41156.4|41136.4|41143.9|41123.9|27
1632161280000|2021-09-20 18:08:00|41142.6|41122.6|41133.2|41113.2|41142.6|41122.6|41133.2|41113.2|7
1632161290000|2021-09-20 18:08:10|41135.7|41115.7|41128.2|41108.2|41135.7|41115.7|41128.2|41108.2|3
1632161300000|2021-09-20 18:08:20|41130.7|41110.7|41133.2|41113.2|41133.2|41113.2|41130.7|41110.7|4
1632161310000|2021-09-20 18:08:30|41130.7|41110.7|41133.2|41113.2|41133.2|41113.2|41130.7|41110.7|2
1632161320000|2021-09-20 18:08:40|41131.4|41111.4|41128.2|41108.2|41133.2|41113.2|41128.2|41108.2|0
1632161330000|2021-09-20 18:08:50|41132.6|41112.6|41133.2|41113.2|41135.1|41115.1|41132.6|41112.6|0
1632161340000|2021-09-20 18:09:00|41135.7|41115.7|41135.7|41115.7|41135.7|41115.7|41133.2|41113.2|3
1632161350000|2021-09-20 18:09:10|||||||||1
1632161360000|2021-09-20 18:09:20|41133.2|41113.2|41128.2|41108.2|41133.2|41113.2|41125.7|41105.7|1
1632161370000|2021-09-20 18:09:30|41127.6|41107.6|41121.4|41101.4|41128.2|41108.2|41121.4|41101.4|3
1632161380000|2021-09-20 18:09:40|41120.7|41100.7|41118.9|41098.9|41120.7|41100.7|41118.9|41098.9|0
1632161390000|2021-09-20 18:09:50|41118.2|41098.2|41113.2|41093.2|41118.2|41098.2|41113.2|41093.2|2
1632161400000|2021-09-20 18:10:00|41113.9|41093.9|41110.7|41090.7|41115.7|41095.7|41110.7|41090.7|1
1632161410000|2021-09-20 18:10:10|||||||||1
1632161420000|2021-09-20 18:10:20|41113.2|41093.2|41124.5|41104.5|41124.5|41104.5|41113.2|41093.2|10
1632161430000|2021-09-20 18:10:30|41125.1|41105.1|41120.7|41100.7|41125.1|41105.1|41120.7|41100.7|3
1632161440000|2021-09-20 18:10:40|41118.2|41098.2|41116.4|41096.4|41118.2|41098.2|41116.4|41096.4|1
1632161450000|2021-09-20 18:10:50|41113.9|41093.9|41113.2|41093.2|41115.7|41095.7|41113.2|41093.2|2
1632161460000|2021-09-20 18:11:00|41113.9|41093.9|41095.7|41075.7|41115.7|41095.7|41095.7|41075.7|11
1632161470000|2021-09-20 18:11:10|41093.2|41073.2|41093.2|41073.2|41093.2|41073.2|41093.2|41073.2|7
1632161480000|2021-09-20 18:11:20|41095.7|41075.7|41095.7|41075.7|41095.7|41075.7|41095.7|41075.7|2
1632161490000|2021-09-20 18:11:30|41098.2|41078.2|41098.2|41078.2|41098.2|41078.2|41098.2|41078.2|2
1632161500000|2021-09-20 18:11:40|41100.7|41080.7|41100.7|41080.7|41100.7|41080.7|41100.7|41080.7|4
1632161510000|2021-09-20 18:11:50|41098.2|41078.2|41100.7|41080.7|41100.7|41080.7|41098.2|41078.2|0
1632161520000|2021-09-20 18:12:00|41098.9|41078.9|41088.2|41068.2|41100.7|41080.7|41088.2|41068.2|12
1632161550000|2021-09-20 18:12:30|41087.6|41067.6|41083.2|41063.2|41087.6|41067.6|41083.2|41063.2|1
1632161560000|2021-09-20 18:12:40|41082|41062|41075.7|41055.7|41082|41062|41075.7|41055.7|0
1632161570000|2021-09-20 18:12:50|41070.7|41050.7|41068.2|41048.2|41070.7|41050.7|41068.2|41048.2|24
1632161580000|2021-09-20 18:13:00|41070.7|41050.7|41068.2|41048.2|41070.7|41050.7|41068.2|41048.2|12
1632161600000|2021-09-20 18:13:20|41070.7|41050.7|41068.2|41048.2|41070.7|41050.7|41065.7|41045.7|4
1632161630000|2021-09-20 18:13:50|41068.9|41048.9|41073.2|41053.2|41073.2|41053.2|41068.2|41048.2|2
1632161640000|2021-09-20 18:14:00|41075.7|41055.7|41075.7|41055.7|41075.7|41055.7|41075.7|41055.7|0
1632161670000|2021-09-20 18:14:30|||||||||1
1632161680000|2021-09-20 18:14:40|41073.2|41053.2|41073.2|41053.2|41073.2|41053.2|41071.4|41051.4|0
1632161690000|2021-09-20 18:14:50|41070.7|41050.7|41070.7|41050.7|41070.7|41050.7|41070.7|41050.7|0
1632161700000|2021-09-20 18:15:00|41071.4|41051.4|41069.5|41049.5|41071.4|41051.4|41069.5|41049.5|1
1632161710000|2021-09-20 18:15:10|41068.2|41048.2|41070.7|41050.7|41073.2|41053.2|41068.2|41048.2|1
1632161720000|2021-09-20 18:15:20|||||||||3
1632161730000|2021-09-20 18:15:30|41070.1|41050.1|41066.4|41046.4|41070.1|41050.1|41066.4|41046.4|6
1632161740000|2021-09-20 18:15:40|41068.2|41048.2|41068.2|41048.2|41070.7|41050.7|41068.2|41048.2|1
1632161750000|2021-09-20 18:15:50|41066.4|41046.4|41068.2|41048.2|41068.2|41048.2|41065.7|41045.7|3
1632161760000|2021-09-20 18:16:00|41067.6|41047.6|41068.2|41048.2|41068.2|41048.2|41065.7|41045.7|2
1632161770000|2021-09-20 18:16:10|41070.7|41050.7|41068.2|41048.2|41070.7|41050.7|41068.2|41048.2|0
1632161780000|2021-09-20 18:16:20|41067.6|41047.6|41065.7|41045.7|41067.6|41047.6|41065.7|41045.7|0
1632161790000|2021-09-20 18:16:30|41066.4|41046.4|41065.7|41045.7|41068.2|41048.2|41065.7|41045.7|0
1632161800000|2021-09-20 18:16:40|||||||||1
1632161810000|2021-09-20 18:16:50|41063.9|41043.9|41063.2|41043.2|41063.9|41043.9|41063.2|41043.2|4
1632161820000|2021-09-20 18:17:00|41065.1|41045.1|41065.7|41045.7|41067.6|41047.6|41063.2|41043.2|2
1632161830000|2021-09-20 18:17:10|41067.6|41047.6|41064.5|41044.5|41067.6|41047.6|41063.2|41043.2|2
1632161840000|2021-09-20 18:17:20|||||||||1
1632161850000|2021-09-20 18:17:30|41065.1|41045.1|41065.7|41045.7|41067.6|41047.6|41065.1|41045.1|9
1632161870000|2021-09-20 18:17:50|41067.6|41047.6|41067.6|41047.6|41067.6|41047.6|41065.7|41045.7|1
1632161880000|2021-09-20 18:18:00|41065.7|41045.7|41065.1|41045.1|41065.7|41045.7|41064.5|41044.5|2
1632161890000|2021-09-20 18:18:10|||||||||1
1632161900000|2021-09-20 18:18:20|41065.7|41045.7|41063.2|41043.2|41065.7|41045.7|41063.2|41043.2|1
1632161910000|2021-09-20 18:18:30|41060.7|41040.7|41053.9|41033.9|41060.7|41040.7|41053.9|41033.9|11
1632161920000|2021-09-20 18:18:40|41048.2|41028.2|41043.9|41023.9|41048.2|41028.2|41043.9|41023.9|19
1632161930000|2021-09-20 18:18:50|41043.2|41023.2|41040.7|41020.7|41045.7|41025.7|41040.7|41020.7|8
1632161940000|2021-09-20 18:19:00|41040.1|41020.1|41040.7|41020.7|41040.7|41020.7|41036.4|41016.4|7
1632161950000|2021-09-20 18:19:10|41041.4|41021.4|41043.9|41023.9|41043.9|41023.9|41041.4|41021.4|3
1632161960000|2021-09-20 18:19:20|41045.7|41025.7|41048.2|41028.2|41048.2|41028.2|41045.7|41025.7|1
1632161970000|2021-09-20 18:19:30|41046.4|41026.4|41055.7|41035.7|41055.7|41035.7|41045.7|41025.7|2
1632161980000|2021-09-20 18:19:40|||||||||1
1632161990000|2021-09-20 18:19:50|41058.2|41038.2|41055.7|41035.7|41060.7|41040.7|41055.7|41035.7|5
1632162000000|2021-09-20 18:20:00|41053.9|41033.9|41055.1|41035.1|41055.7|41035.7|41048.2|41028.2|6
1632162010000|2021-09-20 18:20:10|41057|41037|41056.4|41036.4|41058.2|41038.2|41055.7|41035.7|1
1632162020000|2021-09-20 18:20:20|41055.7|41035.7|41060.7|41040.7|41060.7|41040.7|41055.7|41035.7|6
1632162030000|2021-09-20 18:20:30|41058.2|41038.2|41058.2|41038.2|41058.9|41038.9|41055.7|41035.7|0
1632162040000|2021-09-20 18:20:40|41060.7|41040.7|41060.7|41040.7|41060.7|41040.7|41060.7|41040.7|1
1632162070000|2021-09-20 18:21:10|41059.5|41039.5|41055.7|41035.7|41059.5|41039.5|41052|41032|6
1632162080000|2021-09-20 18:21:20|41050.7|41030.7|41050.7|41030.7|41053.2|41033.2|41050.7|41030.7|3
1632162090000|2021-09-20 18:21:30|41052.6|41032.6|41050.7|41030.7|41053.2|41033.2|41050.7|41030.7|3
1632162100000|2021-09-20 18:21:40|41049.5|41029.5|41043.2|41023.2|41049.5|41029.5|41043.2|41023.2|4
1632162110000|2021-09-20 18:21:50|41042.6|41022.6|41043.9|41023.9|41045.1|41025.1|41040.7|41020.7|1
1632162120000|2021-09-20 18:22:00|41043.2|41023.2|41040.7|41020.7|41045.7|41025.7|41040.7|41020.7|10
1632162130000|2021-09-20 18:22:10|||||||||1
1632162140000|2021-09-20 18:22:20|41040.1|41020.1|41042.6|41022.6|41042.6|41022.6|41040.1|41020.1|5
1632162150000|2021-09-20 18:22:30|41040.1|41020.1|41037.6|41017.6|41040.1|41020.1|41037.6|41017.6|2
1632162160000|2021-09-20 18:22:40|41033.9|41013.9|41033.2|41013.2|41033.9|41013.9|41033.2|41013.2|5
1632162170000|2021-09-20 18:22:50|41031.4|41011.4|41023.2|41003.2|41031.4|41011.4|41023.2|41003.2|5
1632162180000|2021-09-20 18:23:00|41020.7|41000.7|41022.6|41002.6|41023.2|41003.2|41020.7|41000.7|2
1632162190000|2021-09-20 18:23:10|41020.7|41000.7|41020.7|41000.7|41023.2|41003.2|41020.7|41000.7|1
1632162200000|2021-09-20 18:23:20|41020.1|41000.1|41018.2|40998.2|41020.1|41000.1|41018.2|40998.2|2
1632162210000|2021-09-20 18:23:30|41018.9|40998.9|41018.2|40998.2|41020.7|41000.7|41015.7|40995.7|1
1632162220000|2021-09-20 18:23:40|41016.4|40996.4|41015.7|40995.7|41020.1|41000.1|41015.7|40995.7|1
1632162230000|2021-09-20 18:23:50|41015.1|40995.1|41005.1|40985.1|41015.1|40995.1|41005.1|40985.1|4
1632162240000|2021-09-20 18:24:00|41004.5|40984.5|41003.9|40983.9|41004.5|40984.5|41003.9|40983.9|1
1632162250000|2021-09-20 18:24:10|41002|40982|41001.4|40981.4|41003.9|40983.9|41001.4|40981.4|1
1632162260000|2021-09-20 18:24:20|41000.7|40980.7|40983.2|40963.2|41000.7|40980.7|40983.2|40963.2|7
1632162280000|2021-09-20 18:24:40|40985.1|40965.1|40983.2|40963.2|40985.7|40965.7|40983.2|40963.2|2
1632162290000|2021-09-20 18:24:50|40982.6|40962.6|40982.6|40962.6|40982.6|40962.6|40982.6|40962.6|0
1632162300000|2021-09-20 18:25:00|40983.2|40963.2|40983.2|40963.2|40983.2|40963.2|40983.2|40963.2|0
1632162310000|2021-09-20 18:25:10|40985.7|40965.7|40985.7|40965.7|40985.7|40965.7|40983.2|40963.2|4
1632162320000|2021-09-20 18:25:20|40986.4|40966.4|40995.1|40975.1|40995.1|40975.1|40986.4|40966.4|8
1632162330000|2021-09-20 18:25:30|40995.7|40975.7|41008.2|40988.2|41008.2|40988.2|40995.7|40975.7|10
1632162340000|2021-09-20 18:25:40|41008.9|40988.9|41016.4|40996.4|41017.6|40997.6|41008.9|40988.9|2
1632162350000|2021-09-20 18:25:50|41015.7|40995.7|41015.7|40995.7|41015.7|40995.7|41015.7|40995.7|4
1632162360000|2021-09-20 18:26:00|41012.6|40992.6|41008.2|40988.2|41012.6|40992.6|41008.2|40988.2|4
1632162390000|2021-09-20 18:26:30|||||||||3
1632162400000|2021-09-20 18:26:40|41008.9|40988.9|41013.2|40993.2|41013.2|40993.2|41008.2|40988.2|5
1632162410000|2021-09-20 18:26:50|41010.7|40990.7|41010.7|40990.7|41013.2|40993.2|41010.7|40990.7|0
1632162420000|2021-09-20 18:27:00|41008.2|40988.2|41005.7|40985.7|41008.2|40988.2|41005.7|40985.7|2
1632162430000|2021-09-20 18:27:10|41005.1|40985.1|41003.2|40983.2|41005.1|40985.1|41003.2|40983.2|2
1632162440000|2021-09-20 18:27:20|41000.7|40980.7|41000.7|40980.7|41000.7|40980.7|41000.7|40980.7|1
1632162450000|2021-09-20 18:27:30|41002.6|40982.6|41005.7|40985.7|41005.7|40985.7|41002.6|40982.6|1
1632162460000|2021-09-20 18:27:40|41007.6|40987.6|41008.2|40988.2|41008.2|40988.2|41007.6|40987.6|0
1632162470000|2021-09-20 18:27:50|41010.1|40990.1|41010.7|40990.7|41010.7|40990.7|41008.2|40988.2|1
1632162480000|2021-09-20 18:28:00|41010.1|40990.1|41008.2|40988.2|41010.1|40990.1|41005.7|40985.7|3
1632162490000|2021-09-20 18:28:10|41010.1|40990.1|41010.7|40990.7|41010.7|40990.7|41010.1|40990.1|0
1632162500000|2021-09-20 18:28:20|41013.2|40993.2|41013.2|40993.2|41013.2|40993.2|41013.2|40993.2|4
1632162510000|2021-09-20 18:28:30|41015.1|40995.1|41013.2|40993.2|41015.1|40995.1|41013.2|40993.2|2
1632162520000|2021-09-20 18:28:40|||||||||1
1632162530000|2021-09-20 18:28:50|||||||||3
1632162540000|2021-09-20 18:29:00|41012.6|40992.6|41008.2|40988.2|41013.2|40993.2|41008.2|40988.2|0
1632162550000|2021-09-20 18:29:10|||||||||2
1632162560000|2021-09-20 18:29:20|41010.7|40990.7|41013.2|40993.2|41013.2|40993.2|41008.2|40988.2|6
1632162570000|2021-09-20 18:29:30|41015.1|40995.1|41015.7|40995.7|41015.7|40995.7|41015.1|40995.1|0
1632162580000|2021-09-20 18:29:40|41021.4|41001.4|41025.7|41005.7|41028.2|41008.2|41021.4|41001.4|6
1632162590000|2021-09-20 18:29:50|41027.6|41007.6|41028.2|41008.2|41028.2|41008.2|41025.7|41005.7|2
1632162600000|2021-09-20 18:30:00|41028.9|41008.9|41033.9|41013.9|41033.9|41013.9|41028.9|41008.9|7
1632162610000|2021-09-20 18:30:10|41035.7|41015.7|41035.7|41015.7|41035.7|41015.7|41035.7|41015.7|3
1632162620000|2021-09-20 18:30:20|41033.9|41013.9|41030.7|41010.7|41033.9|41013.9|41027.6|41007.6|2
1632162630000|2021-09-20 18:30:30|41032.6|41012.6|41035.7|41015.7|41035.7|41015.7|41032.6|41012.6|8
1632162640000|2021-09-20 18:30:40|41037.6|41017.6|41035.7|41015.7|41037.6|41017.6|41035.7|41015.7|1
1632162650000|2021-09-20 18:30:50|41033.9|41013.9|41035.7|41015.7|41035.7|41015.7|41033.9|41013.9|5
1632162660000|2021-09-20 18:31:00|41035.1|41015.1|41035.7|41015.7|41038.2|41018.2|41035.1|41015.1|0
1632162670000|2021-09-20 18:31:10|41035.1|41015.1|41027.6|41007.6|41035.1|41015.1|41027.6|41007.6|8
1632162680000|2021-09-20 18:31:20|41027|41007|41027.6|41007.6|41027.6|41007.6|41027|41007|1
1632162690000|2021-09-20 18:31:30|41030.1|41010.1|41033.2|41013.2|41033.2|41013.2|41030.1|41010.1|14
1632162700000|2021-09-20 18:31:40|41033.9|41013.9|41035.7|41015.7|41038.2|41018.2|41033.2|41013.2|6
1632162710000|2021-09-20 18:31:50|41033.9|41013.9|41033.2|41013.2|41035.7|41015.7|41033.2|41013.2|0
1632162720000|2021-09-20 18:32:00|41032.6|41012.6|41030.7|41010.7|41033.2|41013.2|41030.7|41010.7|0
1632162730000|2021-09-20 18:32:10|41030.1|41010.1|41033.2|41013.2|41033.2|41013.2|41025.7|41005.7|8
1632162740000|2021-09-20 18:32:20|41031.4|41011.4|41028.9|41008.9|41031.4|41011.4|41028.9|41008.9|17
1632162750000|2021-09-20 18:32:30|41028.2|41008.2|41028.2|41008.2|41028.2|41008.2|41028.2|41008.2|0
1632162760000|2021-09-20 18:32:40|41028.9|41008.9|41033.2|41013.2|41033.2|41013.2|41028.9|41008.9|7
1632162770000|2021-09-20 18:32:50|41035.1|41015.1|41037.6|41017.6|41037.6|41017.6|41035.1|41015.1|7
1632162780000|2021-09-20 18:33:00|||||||||13
1632162790000|2021-09-20 18:33:10|||||||||7
1632162800000|2021-09-20 18:33:20|41045.1|41025.1|41030.7|41010.7|41045.1|41025.1|41030.7|41010.7|15
1632162810000|2021-09-20 18:33:30|41033.2|41013.2|41033.2|41013.2|41033.2|41013.2|41033.2|41013.2|3
1632162820000|2021-09-20 18:33:40|41030.7|41010.7|41031.4|41011.4|41031.4|41011.4|41028.9|41008.9|13
1632162830000|2021-09-20 18:33:50|41030.7|41010.7|41028.2|41008.2|41030.7|41010.7|41028.2|41008.2|2
1632162840000|2021-09-20 18:34:00|41027.6|41007.6|41023.2|41003.2|41027.6|41007.6|41023.2|41003.2|5
1632162850000|2021-09-20 18:34:10|41027|41007|41031.4|41011.4|41033.9|41013.9|41027|41007|8
1632162860000|2021-09-20 18:34:20|41028.9|41008.9|41023.2|41003.2|41030.7|41010.7|41023.2|41003.2|1
1632162870000|2021-09-20 18:34:30|41025.1|41005.1|41025.7|41005.7|41027.6|41007.6|41025.1|41005.1|3
1632162880000|2021-09-20 18:34:40|41025.1|41005.1|41025.7|41005.7|41025.7|41005.7|41025.1|41005.1|0
1632162890000|2021-09-20 18:34:50|41025.1|41005.1|41027.6|41007.6|41027.6|41007.6|41025.1|41005.1|1
1632162900000|2021-09-20 18:35:00|41025.7|41005.7|41038.2|41018.2|41038.2|41018.2|41025.7|41005.7|5
1632162910000|2021-09-20 18:35:10|41040.7|41020.7|41040.7|41020.7|41040.7|41020.7|41040.7|41020.7|0
1632162920000|2021-09-20 18:35:20|41038.2|41018.2|41038.2|41018.2|41038.2|41018.2|41038.2|41018.2|3
1632162930000|2021-09-20 18:35:30|41040.7|41020.7|41040.7|41020.7|41040.7|41020.7|41040.7|41020.7|3
1632162940000|2021-09-20 18:35:40|41043.2|41023.2|41043.2|41023.2|41043.2|41023.2|41043.2|41023.2|0
1632162950000|2021-09-20 18:35:50|41040.7|41020.7|41038.2|41018.2|41040.7|41020.7|41038.2|41018.2|7
1632162960000|2021-09-20 18:36:00|||||||||1
1632162970000|2021-09-20 18:36:10|41037|41017|41028.8|41008.8|41037|41017|41028.8|41008.8|9
1632162980000|2021-09-20 18:36:20|41026.3|41006.3|41026.3|41006.3|41026.3|41006.3|41026.3|41006.3|5
1632162990000|2021-09-20 18:36:30|41024.5|41004.5|41023.2|41003.2|41024.5|41004.5|41023.2|41003.2|1
1632163000000|2021-09-20 18:36:40|41019.5|40999.5|41019.5|40999.5|41019.5|40999.5|41019.5|40999.5|1
1632163010000|2021-09-20 18:36:50|41018.8|40998.8|41025.1|41005.1|41025.1|41005.1|41017|40997|8
1632163020000|2021-09-20 18:37:00|41025.7|41005.7|41023.2|41003.2|41025.7|41005.7|41023.2|41003.2|4
1632163030000|2021-09-20 18:37:10|41021.3|41001.3|41018.2|40998.2|41021.3|41001.3|41018.2|40998.2|0
1632163050000|2021-09-20 18:37:30|41016.3|40996.3|41013.8|40993.8|41016.3|40996.3|41013.8|40993.8|1
1632163060000|2021-09-20 18:37:40|41008.8|40988.8|40998.8|40978.8|41008.8|40988.8|40998.8|40978.8|25
1632163080000|2021-09-20 18:38:00|41000.7|40980.7|41007.6|40987.6|41008.2|40988.2|41000.7|40980.7|8
1632163090000|2021-09-20 18:38:10|41010.1|40990.1|41007.6|40987.6|41010.1|40990.1|41007.6|40987.6|1
1632163100000|2021-09-20 18:38:20|41005.7|40985.7|41005.7|40985.7|41008.2|40988.2|41005.7|40985.7|13
1632163110000|2021-09-20 18:38:30|41010.7|40990.7|41010.7|40990.7|41010.7|40990.7|41010.7|40990.7|2
1632163130000|2021-09-20 18:38:50|41005.7|40985.7|41005.1|40985.1|41005.7|40985.7|41005.1|40985.1|3
1632163140000|2021-09-20 18:39:00|40998.8|40978.8|40998.8|40978.8|40998.8|40978.8|40998.8|40978.8|1
1632163150000|2021-09-20 18:39:10|40994.5|40974.5|41005.1|40985.1|41007|40987|40994.5|40974.5|6
1632163160000|2021-09-20 18:39:20|41005.7|40985.7|41008.2|40988.2|41008.2|40988.2|41005.7|40985.7|0
1632163170000|2021-09-20 18:39:30|41010.1|40990.1|41011.3|40991.3|41011.3|40991.3|41010.1|40990.1|2
1632163180000|2021-09-20 18:39:40|41013.8|40993.8|41013.8|40993.8|41013.8|40993.8|41013.8|40993.8|1
1632163190000|2021-09-20 18:39:50|41010.1|40990.1|41008.8|40988.8|41010.1|40990.1|41008.8|40988.8|2
1632163200000|2021-09-20 18:40:00|41010.1|40990.1|41028.8|41008.8|41028.8|41008.8|41010.1|40990.1|9
1632163210000|2021-09-20 18:40:10|41029.5|41009.5|41029.5|41009.5|41032|41012|41027|41007|17
1632163220000|2021-09-20 18:40:20|41028.8|41008.8|41032|41012|41032|41012|41027|41007|4
1632163230000|2021-09-20 18:40:30|41031.3|41011.3|41020.1|41000.1|41031.3|41011.3|41020.1|41000.1|6
1632163240000|2021-09-20 18:40:40|41022|41002|41017|40997|41022|41002|41017|40997|1
1632163250000|2021-09-20 18:40:50|41018.8|40998.8|41019.5|40999.5|41019.5|40999.5|41017|40997|2
1632163260000|2021-09-20 18:41:00|41017|40997|41014.5|40994.5|41018.8|40998.8|41014.5|40994.5|2
1632163270000|2021-09-20 18:41:10|41016.3|40996.3|41017|40997|41017|40997|41016.3|40996.3|1
1632163280000|2021-09-20 18:41:20|41019.5|40999.5|41018.8|40998.8|41019.5|40999.5|41017|40997|2
1632163290000|2021-09-20 18:41:30|41017|40997|41019.5|40999.5|41022|41002|41017|40997|0
1632163300000|2021-09-20 18:41:40|41017.6|40997.6|41019.5|40999.5|41019.5|40999.5|41017.6|40997.6|0
1632163310000|2021-09-20 18:41:50|41022|41002|41022|41002|41022|41002|41022|41002|5
1632163320000|2021-09-20 18:42:00|41027|41007|41021.3|41001.3|41029.5|41009.5|41021.3|41001.3|8
1632163330000|2021-09-20 18:42:10|41019.5|40999.5|41022|41002|41022|41002|41019.5|40999.5|3
1632163340000|2021-09-20 18:42:20|41019.5|40999.5|41018.8|40998.8|41019.5|40999.5|41017|40997|2
1632163350000|2021-09-20 18:42:30|41020.1|41000.1|41022|41002|41022|41002|41020.1|41000.1|0
1632163360000|2021-09-20 18:42:40|41024.5|41004.5|41024.5|41004.5|41024.5|41004.5|41024.5|41004.5|1
1632163390000|2021-09-20 18:43:10|41019.5|40999.5|41017|40997|41019.5|40999.5|41017|40997|4
1632163400000|2021-09-20 18:43:20|41019.5|40999.5|41017|40997|41019.5|40999.5|41017|40997|0
1632163410000|2021-09-20 18:43:30|41019.5|40999.5|41017|40997|41019.5|40999.5|41017|40997|1
1632163420000|2021-09-20 18:43:40|41018.8|40998.8|41016.3|40996.3|41018.8|40998.8|41016.3|40996.3|1
1632163430000|2021-09-20 18:43:50|||||||||2
1632163440000|2021-09-20 18:44:00|41014.5|40994.5|41003.8|40983.8|41014.5|40994.5|41003.8|40983.8|1
1632163450000|2021-09-20 18:44:10|41006.3|40986.3|41006.3|40986.3|41006.3|40986.3|41006.3|40986.3|0
1632163460000|2021-09-20 18:44:20|41004.5|40984.5|41005.7|40985.7|41005.7|40985.7|41003.8|40983.8|2
1632163470000|2021-09-20 18:44:30|41003.8|40983.8|41007|40987|41007|40987|41002|40982|1
1632163480000|2021-09-20 18:44:40|41008.8|40988.8|41009.5|40989.5|41009.5|40989.5|41008.8|40988.8|2
1632163500000|2021-09-20 18:45:00|41008.8|40988.8|41009.5|40989.5|41012|40992|41007|40987|2
1632163510000|2021-09-20 18:45:10|41007|40987|41005.1|40985.1|41012|40992|41005.1|40985.1|5
1632163520000|2021-09-20 18:45:20|41004.5|40984.5|41001.3|40981.3|41004.5|40984.5|41001.3|40981.3|0
1632163530000|2021-09-20 18:45:30|41000.7|40980.7|41000.7|40980.7|41000.7|40980.7|41000.7|40980.7|0
1632163540000|2021-09-20 18:45:40|40998.8|40978.8|40998.8|40978.8|40998.8|40978.8|40998.8|40978.8|0
1632163550000|2021-09-20 18:45:50|40999.5|40979.5|40999.5|40979.5|40999.5|40979.5|40997|40977|2
1632163560000|2021-09-20 18:46:00|41002|40982|41009.5|40989.5|41009.5|40989.5|41002|40982|2
1632163570000|2021-09-20 18:46:10|41012|40992|41019.5|40999.5|41019.5|40999.5|41012|40992|3
1632163580000|2021-09-20 18:46:20|41022|41002|41022|41002|41022|41002|41022|41002|2
1632163600000|2021-09-20 18:46:40|41027|41007|41034.5|41014.5|41034.5|41014.5|41027|41007|16
1632163620000|2021-09-20 18:47:00|41036.3|41016.3|41036.3|41016.3|41037|41017|41036.3|41016.3|0
1632163630000|2021-09-20 18:47:10|41037|41017|41039.5|41019.5|41042|41022|41037|41017|2
1632163650000|2021-09-20 18:47:30|41038.8|41018.8|41040.1|41020.1|41042|41022|41038.8|41018.8|2
1632163660000|2021-09-20 18:47:40|41041.3|41021.3|41049.5|41029.5|41049.5|41029.5|41039.5|41019.5|6
1632163670000|2021-09-20 18:47:50|41047.6|41027.6|41044.5|41024.5|41047.6|41027.6|41044.5|41024.5|5
1632163680000|2021-09-20 18:48:00|41042|41022|41042|41022|41042|41022|41041.3|41021.3|3
1632163690000|2021-09-20 18:48:10|41041.3|41021.3|41042|41022|41042|41022|41041.3|41021.3|0
1632163700000|2021-09-20 18:48:20|41041.3|41021.3|41042|41022|41042|41022|41041.3|41021.3|0
1632163710000|2021-09-20 18:48:30|41043.8|41023.8|41042|41022|41043.8|41023.8|41042|41022|0
1632163720000|2021-09-20 18:48:40|41043.8|41023.8|41045.7|41025.7|41045.7|41025.7|41043.8|41023.8|0
1632163730000|2021-09-20 18:48:50|41044.5|41024.5|41043.8|41023.8|41044.5|41024.5|41041.3|41021.3|8
1632163740000|2021-09-20 18:49:00|41044.5|41024.5|41047|41027|41049.5|41029.5|41044.5|41024.5|6
1632163750000|2021-09-20 18:49:10|41043.8|41023.8|41043.2|41023.2|41043.8|41023.8|41043.2|41023.2|2
1632163760000|2021-09-20 18:49:20|41043.8|41023.8|41042|41022|41043.8|41023.8|41041.3|41021.3|2
1632163770000|2021-09-20 18:49:30|41041.3|41021.3|41039.5|41019.5|41042|41022|41039.5|41019.5|4
1632163810000|2021-09-20 18:50:10|||||||||1
1632163820000|2021-09-20 18:50:20|41044.5|41024.5|41047|41027|41049.5|41029.5|41044.5|41024.5|2
1632163830000|2021-09-20 18:50:30|41048.8|41028.8|41047|41027|41049.5|41029.5|41047|41027|0
1632163840000|2021-09-20 18:50:40|41046.3|41026.3|41043.8|41023.8|41046.3|41026.3|41043.8|41023.8|12
1632163850000|2021-09-20 18:50:50|41045.7|41025.7|41048.2|41028.2|41048.2|41028.2|41045.7|41025.7|1
1632163860000|2021-09-20 18:51:00|41050.1|41030.1|41054.5|41034.5|41054.5|41034.5|41050.1|41030.1|5
1632163870000|2021-09-20 18:51:10|41052.6|41032.6|41050.1|41030.1|41052.6|41032.6|41050.1|41030.1|4
1632163880000|2021-09-20 18:51:20|41052|41032|41050.1|41030.1|41052|41032|41050.1|41030.1|0
1632163890000|2021-09-20 18:51:30|41052|41032|41049.5|41029.5|41052|41032|41049.5|41029.5|0
1632163900000|2021-09-20 18:51:40|41051.3|41031.3|41053.8|41033.8|41053.8|41033.8|41049.5|41029.5|0
1632163910000|2021-09-20 18:51:50|41054.5|41034.5|41054.5|41034.5|41056.3|41036.3|41053.8|41033.8|0
1632163920000|2021-09-20 18:52:00|41053.8|41033.8|41059.5|41039.5|41061.3|41041.3|41053.8|41033.8|7
1632163930000|2021-09-20 18:52:10|41060.1|41040.1|41062|41042|41062|41042|41060.1|41040.1|4
1632163940000|2021-09-20 18:52:20|41060.7|41040.7|41059.5|41039.5|41060.7|41040.7|41059.5|41039.5|1
1632163950000|2021-09-20 18:52:30|41057|41037|41057|41037|41059.5|41039.5|41057|41037|0
1632163970000|2021-09-20 18:52:50|41055.1|41035.1|41057|41037|41057|41037|41055.1|41035.1|1
1632163980000|2021-09-20 18:53:00|41054.5|41034.5|41054.5|41034.5|41054.5|41034.5|41052|41032|3
1632163990000|2021-09-20 18:53:10|41052|41032|41057.6|41037.6|41057.6|41037.6|41052|41032|46
1632164000000|2021-09-20 18:53:20|41060.1|41040.1|41060.1|41040.1|41060.1|41040.1|41060.1|41040.1|7
1632164010000|2021-09-20 18:53:30|41062|41042|41063.8|41043.8|41063.8|41043.8|41062|41042|1
1632164020000|2021-09-20 18:53:40|41066.3|41046.3|41063.8|41043.8|41066.3|41046.3|41063.8|41043.8|0
1632164040000|2021-09-20 18:54:00|41065.7|41045.7|41062|41042|41066.3|41046.3|41062|41042|2
1632164050000|2021-09-20 18:54:10|41063.8|41043.8|41062|41042|41067|41047|41062|41042|10
1632164060000|2021-09-20 18:54:20|41067|41047|41064.5|41044.5|41067|41047|41064.5|41044.5|12
1632164070000|2021-09-20 18:54:30|41067|41047|41065.1|41045.1|41067|41047|41065.1|41045.1|5
1632164080000|2021-09-20 18:54:40|41064.5|41044.5|41064.5|41044.5|41064.5|41044.5|41064.5|41044.5|0
1632164090000|2021-09-20 18:54:50|41062|41042|41062|41042|41062|41042|41062|41042|2
1632164100000|2021-09-20 18:55:00|||||||||10
1632164110000|2021-09-20 18:55:10|41063.2|41043.2|41063.2|41043.2|41063.2|41043.2|41063.2|41043.2|4
1632164120000|2021-09-20 18:55:20|||||||||2
1632164130000|2021-09-20 18:55:30|41068.2|41048.2|41068.2|41048.2|41068.2|41048.2|41068.2|41048.2|1
1632164140000|2021-09-20 18:55:40|41073.8|41053.8|41077|41057|41077|41057|41073.8|41053.8|10
1632164150000|2021-09-20 18:55:50|41077.6|41057.6|41079.5|41059.5|41079.5|41059.5|41077.6|41057.6|0
1632164160000|2021-09-20 18:56:00|41077|41057|41067|41047|41077|41057|41067|41047|5
1632164190000|2021-09-20 18:56:30|41064.5|41044.5|41062|41042|41067|41047|41062|41042|2
1632164200000|2021-09-20 18:56:40|41061.3|41041.3|41049.5|41029.5|41061.3|41041.3|41049.5|41029.5|1
1632164210000|2021-09-20 18:56:50|41051.3|41031.3|41057|41037|41057|41037|41051.3|41031.3|1
1632164220000|2021-09-20 18:57:00|41054.5|41034.5|41069.5|41049.5|41072|41052|41054.5|41034.5|5
1632164230000|2021-09-20 18:57:10|41071.3|41051.3|41069.5|41049.5|41073.8|41053.8|41067.6|41047.6|4
1632164240000|2021-09-20 18:57:20|41070.1|41050.1|41075.1|41055.1|41075.1|41055.1|41069.5|41049.5|10
1632164250000|2021-09-20 18:57:30|41084.5|41064.5|41077|41057|41084.5|41064.5|41077|41057|3
1632164260000|2021-09-20 18:57:40|41075.1|41055.1|41068.2|41048.2|41075.1|41055.1|41067.6|41047.6|0
1632164270000|2021-09-20 18:57:50|41070.1|41050.1|41077|41057|41077|41057|41070.1|41050.1|1
1632164280000|2021-09-20 18:58:00|41077.6|41057.6|41077.6|41057.6|41077.6|41057.6|41075.1|41055.1|3
1632164290000|2021-09-20 18:58:10|41077|41057|41067|41047|41077|41057|41067|41047|1
1632164300000|2021-09-20 18:58:20|41067.6|41047.6|41067|41047|41069.5|41049.5|41067|41047|0
1632164310000|2021-09-20 18:58:30|41065.7|41045.7|41054.5|41034.5|41065.7|41045.7|41052|41032|3
1632164320000|2021-09-20 18:58:40|41052|41032|41052|41032|41052|41032|41047|41027|0
1632164330000|2021-09-20 18:58:50|41053.8|41033.8|41049.5|41029.5|41054.5|41034.5|41049.5|41029.5|1
1632164340000|2021-09-20 18:59:00|41050.7|41030.7|41054.5|41034.5|41055.1|41035.1|41050.7|41030.7|0
1632164350000|2021-09-20 18:59:10|41052|41032|41057|41037|41057|41037|41052|41032|2
1632164360000|2021-09-20 18:59:20|41056.3|41036.3|41054.5|41034.5|41059.5|41039.5|41054.5|41034.5|0
1632164370000|2021-09-20 18:59:30|41052.6|41032.6|41049.5|41029.5|41054.5|41034.5|41049.5|41029.5|5
1632164380000|2021-09-20 18:59:40|41047.6|41027.6|41047.6|41027.6|41049.5|41029.5|41047|41027|0
1632164390000|2021-09-20 18:59:50|41049.5|41029.5|41052|41032|41053.8|41033.8|41047|41027|3
1632164400000|2021-09-20 19:00:00|41050.1|41030.1|41054.5|41034.5|41054.5|41034.5|41049.5|41029.5|3
1632164410000|2021-09-20 19:00:10|41057|41037|41062|41042|41062|41042|41057|41037|1
1632164420000|2021-09-20 19:00:20|41062.6|41042.6|41074.5|41054.5|41074.5|41054.5|41062.6|41042.6|6
1632164430000|2021-09-20 19:00:30|41078.2|41058.2|41077|41057|41079.5|41059.5|41074.5|41054.5|3
1632164440000|2021-09-20 19:00:40|41075.1|41055.1|41074.5|41054.5|41075.1|41055.1|41073.8|41053.8|0
1632164450000|2021-09-20 19:00:50|41076.3|41056.3|41084.5|41064.5|41084.5|41064.5|41074.5|41054.5|9
1632164460000|2021-09-20 19:01:00|41087|41067|41084.5|41064.5|41087|41067|41084.5|41064.5|0
1632164470000|2021-09-20 19:01:10|41082|41062|41082|41062|41082|41062|41082|41062|0
1632164480000|2021-09-20 19:01:20|41081.3|41061.3|41072|41052|41081.3|41061.3|41072|41052|8
1632164490000|2021-09-20 19:01:30|41074.5|41054.5|41077|41057|41077|41057|41072|41052|2
1632164510000|2021-09-20 19:01:50|41079.5|41059.5|41084.5|41064.5|41086.3|41066.3|41079.5|41059.5|0
1632164520000|2021-09-20 19:02:00|41082|41062|41084.5|41064.5|41087|41067|41082|41062|0
1632164530000|2021-09-20 19:02:10|41082|41062|41082|41062|41084.5|41064.5|41082|41062|0
1632164540000|2021-09-20 19:02:20|41084.5|41064.5|41082|41062|41084.5|41064.5|41082|41062|1
1632164550000|2021-09-20 19:02:30|41079.5|41059.5|41074.5|41054.5|41079.5|41059.5|41074.5|41054.5|2
1632164560000|2021-09-20 19:02:40|41072|41052|41074.5|41054.5|41074.5|41054.5|41067|41047|1
1632164570000|2021-09-20 19:02:50|41076.3|41056.3|41077|41057|41077|41057|41074.5|41054.5|0
1632164580000|2021-09-20 19:03:00|41074.5|41054.5|41077|41057|41077|41057|41072|41052|1
1632164590000|2021-09-20 19:03:10|41078.8|41058.8|41082|41062|41082|41062|41078.8|41058.8|1
1632164600000|2021-09-20 19:03:20|||||||||1
1632164610000|2021-09-20 19:03:30|41081.3|41061.3|41077|41057|41081.3|41061.3|41077|41057|2
1632164620000|2021-09-20 19:03:40|41074.5|41054.5|41074.5|41054.5|41074.5|41054.5|41069.5|41049.5|4
1632164630000|2021-09-20 19:03:50|41073.8|41053.8|41076.3|41056.3|41077|41057|41072|41052|4
1632164640000|2021-09-20 19:04:00|41077|41057|41072|41052|41077|41057|41072|41052|0
1632164650000|2021-09-20 19:04:10|41072.6|41052.6|41070.1|41050.1|41074.5|41054.5|41069.5|41049.5|0
1632164660000|2021-09-20 19:04:20|41069.5|41049.5|41074.5|41054.5|41076.3|41056.3|41069.5|41049.5|1
1632164670000|2021-09-20 19:04:30|41075.1|41055.1|41075.1|41055.1|41077|41057|41074.5|41054.5|0
1632164680000|2021-09-20 19:04:40|41076.3|41056.3|41077|41057|41077|41057|41076.3|41056.3|0
1632164690000|2021-09-20 19:04:50|41078.2|41058.2|41082|41062|41084.5|41064.5|41078.2|41058.2|4
1632164700000|2021-09-20 19:05:00|41083.8|41063.8|41084.5|41064.5|41084.5|41064.5|41082|41062|2
1632164710000|2021-09-20 19:05:10|41082.6|41062.6|41082|41062|41082.6|41062.6|41082|41062|2
1632164730000|2021-09-20 19:05:30|41081.3|41061.3|41074.5|41054.5|41081.3|41061.3|41070.7|41050.7|2
1632164740000|2021-09-20 19:05:40|41073.8|41053.8|41074.5|41054.5|41077|41057|41072|41052|0
1632164750000|2021-09-20 19:05:50|41072.6|41052.6|41069.5|41049.5|41074.5|41054.5|41067|41047|0
1632164760000|2021-09-20 19:06:00|41067|41047|41052|41032|41069.5|41049.5|41052|41032|3
1632164770000|2021-09-20 19:06:10|41052.6|41032.6|41057|41037|41057|41037|41049.5|41029.5|2
1632164780000|2021-09-20 19:06:20|41054.5|41034.5|41061.3|41041.3|41061.3|41041.3|41054.5|41034.5|1
1632164790000|2021-09-20 19:06:30|41062|41042|41061.3|41041.3|41062|41042|41059.5|41039.5|0
1632164800000|2021-09-20 19:06:40|41059.5|41039.5|41055.1|41035.1|41062|41042|41055.1|41035.1|1
1632164810000|2021-09-20 19:06:50|41057.6|41037.6|41057.6|41037.6|41057.6|41037.6|41055.7|41035.7|0
1632164820000|2021-09-20 19:07:00|41059.5|41039.5|41054.5|41034.5|41059.5|41039.5|41052|41032|0
1632164830000|2021-09-20 19:07:10|41052|41032|41054.5|41034.5|41057|41037|41049.5|41029.5|1
1632164840000|2021-09-20 19:07:20|41056.3|41036.3|41059.5|41039.5|41059.5|41039.5|41054.5|41034.5|0
1632164850000|2021-09-20 19:07:30|41058.8|41038.8|41054.5|41034.5|41059.5|41039.5|41054.5|41034.5|0
1632164860000|2021-09-20 19:07:40|41053.8|41033.8|41054.5|41034.5|41054.5|41034.5|41052|41032|0
1632164870000|2021-09-20 19:07:50|41053.2|41033.2|41049.5|41029.5|41054.5|41034.5|41049.5|41029.5|0
1632164880000|2021-09-20 19:08:00|41047.6|41027.6|41049.5|41029.5|41049.5|41029.5|41047|41027|0
1632164890000|2021-09-20 19:08:10|41047.6|41027.6|41049.5|41029.5|41052|41032|41047.6|41027.6|1
1632164900000|2021-09-20 19:08:20|41052|41032|41049.5|41029.5|41052|41032|41047.6|41027.6|0
1632164910000|2021-09-20 19:08:30|41051.3|41031.3|41049.5|41029.5|41052|41032|41049.5|41029.5|0
1632164920000|2021-09-20 19:08:40|41051.3|41031.3|41064.5|41044.5|41064.5|41044.5|41051.3|41031.3|1
1632164930000|2021-09-20 19:08:50|41059.5|41039.5|41054.5|41034.5|41059.5|41039.5|41054.5|41034.5|17
1632164940000|2021-09-20 19:09:00|41052|41032|41062|41042|41062|41042|41052|41032|8
1632164950000|2021-09-20 19:09:10|41066.3|41046.3|41068.8|41048.8|41068.8|41048.8|41066.3|41046.3|5
1632164960000|2021-09-20 19:09:20|41067|41047|41067|41047|41069.5|41049.5|41067|41047|4
1632164970000|2021-09-20 19:09:30|41069.5|41049.5|41067|41047|41069.5|41049.5|41067|41047|0
1632164980000|2021-09-20 19:09:40|41065.1|41045.1|41064.5|41044.5|41065.1|41045.1|41064.5|41044.5|0
1632164990000|2021-09-20 19:09:50|41067.6|41047.6|41069.5|41049.5|41069.5|41049.5|41067.6|41047.6|0
1632165000000|2021-09-20 19:10:00|41068.2|41048.2|41077|41057|41077|41057|41064.5|41044.5|4
1632165010000|2021-09-20 19:10:10|41079.5|41059.5|41079.5|41059.5|41079.5|41059.5|41079.5|41059.5|1
1632165020000|2021-09-20 19:10:20|41081.3|41061.3|41079.5|41059.5|41082|41062|41079.5|41059.5|3
1632165030000|2021-09-20 19:10:30|||||||||1
1632165040000|2021-09-20 19:10:40|41080.1|41060.1|41084.5|41064.5|41084.5|41064.5|41080.1|41060.1|3
1632165050000|2021-09-20 19:10:50|41083.8|41063.8|41084.5|41064.5|41084.5|41064.5|41082|41062|1
1632165060000|2021-09-20 19:11:00|41082|41062|41075.1|41055.1|41084.5|41064.5|41075.1|41055.1|1
1632165070000|2021-09-20 19:11:10|41074.5|41054.5|41072|41052|41074.5|41054.5|41072|41052|1
1632165080000|2021-09-20 19:11:20|41074.5|41054.5|41074.5|41054.5|41074.5|41054.5|41072|41052|0
1632165090000|2021-09-20 19:11:30|41071.3|41051.3|41069.5|41049.5|41072|41052|41067|41047|0
1632165100000|2021-09-20 19:11:40|41067|41047|41067|41047|41069.5|41049.5|41067|41047|0
1632165110000|2021-09-20 19:11:50|41069.5|41049.5|41068.8|41048.8|41069.5|41049.5|41064.5|41044.5|7
1632165120000|2021-09-20 19:12:00|||||||||1
1632165130000|2021-09-20 19:12:10|41069.5|41049.5|41063.8|41043.8|41069.5|41049.5|41062|41042|19
1632165140000|2021-09-20 19:12:20|41064.5|41044.5|41062|41042|41064.5|41044.5|41062|41042|2
1632165160000|2021-09-20 19:12:40|41061.3|41041.3|41054.5|41034.5|41061.3|41041.3|41050.7|41030.7|8
1632165170000|2021-09-20 19:12:50|41052.6|41032.6|41052|41032|41052.6|41032.6|41049.5|41029.5|0
1632165180000|2021-09-20 19:13:00|41050.1|41030.1|41052|41032|41052|41032|41049.5|41029.5|0
1632165190000|2021-09-20 19:13:10|41054.5|41034.5|41057|41037|41058.8|41038.8|41054.5|41034.5|4
1632165200000|2021-09-20 19:13:20|41054.5|41034.5|41053.8|41033.8|41058.8|41038.8|41053.8|41033.8|1
1632165210000|2021-09-20 19:13:30|41051.3|41031.3|41047.6|41027.6|41051.3|41031.3|41047.6|41027.6|0
1632165220000|2021-09-20 19:13:40|41049.5|41029.5|41047|41027|41051.3|41031.3|41047|41027|8
1632165230000|2021-09-20 19:13:50|41048.8|41028.8|41054.5|41034.5|41056.3|41036.3|41047|41027|1
1632165240000|2021-09-20 19:14:00|41057|41037|41054.5|41034.5|41059.5|41039.5|41054.5|41034.5|0
1632165250000|2021-09-20 19:14:10|41056.3|41036.3|41059.5|41039.5|41062|41042|41054.5|41034.5|6
1632165260000|2021-09-20 19:14:20|41057|41037|41057|41037|41059.5|41039.5|41057|41037|2
1632165270000|2021-09-20 19:14:30|41059.5|41039.5|41059.5|41039.5|41059.5|41039.5|41059.5|41039.5|1
1632165280000|2021-09-20 19:14:40|41061.3|41041.3|41062|41042|41062|41042|41061.3|41041.3|1
1632165290000|2021-09-20 19:14:50|41060.1|41040.1|41058.8|41038.8|41060.1|41040.1|41057|41037|0
1632165300000|2021-09-20 19:15:00|41059.5|41039.5|41067|41047|41068.8|41048.8|41057.6|41037.6|6
1632165310000|2021-09-20 19:15:10|41068.8|41048.8|41069.5|41049.5|41069.5|41049.5|41067|41047|5
1632165320000|2021-09-20 19:15:20|41076.3|41056.3|41076.3|41056.3|41076.3|41056.3|41076.3|41056.3|1
1632165330000|2021-09-20 19:15:30|41075.1|41055.1|41074.5|41054.5|41077|41057|41072|41052|6
1632165340000|2021-09-20 19:15:40|41072|41052|41072|41052|41074.5|41054.5|41072|41052|2
1632165350000|2021-09-20 19:15:50|41070.1|41050.1|41067.6|41047.6|41070.1|41050.1|41067.6|41047.6|1
1632165360000|2021-09-20 19:16:00|41067|41047|41065.1|41045.1|41067|41047|41065.1|41045.1|0
1632165370000|2021-09-20 19:16:10|41063.8|41043.8|41057|41037|41063.8|41043.8|41057|41037|0
1632165380000|2021-09-20 19:16:20|41059.5|41039.5|41058.8|41038.8|41059.5|41039.5|41057|41037|0
1632165390000|2021-09-20 19:16:30|41059.5|41039.5|41055.1|41035.1|41059.5|41039.5|41054.5|41034.5|1
1632165400000|2021-09-20 19:16:40|41052|41032|41049.5|41029.5|41052|41032|41049.5|41029.5|19
1632165410000|2021-09-20 19:16:50|41047|41027|41047|41027|41047|41027|41047|41027|0
1632165420000|2021-09-20 19:17:00|41049.5|41029.5|41052|41032|41052|41032|41048.8|41028.8|4
1632165430000|2021-09-20 19:17:10|41053.8|41033.8|41054.5|41034.5|41057|41037|41053.8|41033.8|4
1632165440000|2021-09-20 19:17:20|41052.6|41032.6|41054.5|41034.5|41057|41037|41052|41032|1
1632165450000|2021-09-20 19:17:30|41053.8|41033.8|41054.5|41034.5|41054.5|41034.5|41052|41032|0
1632165460000|2021-09-20 19:17:40|41057|41037|41054.5|41034.5|41057|41037|41054.5|41034.5|0
1632165470000|2021-09-20 19:17:50|41052|41032|41054.5|41034.5|41054.5|41034.5|41052|41032|2
1632165480000|2021-09-20 19:18:00|41057|41037|41052|41032|41057|41037|41052|41032|2
1632165490000|2021-09-20 19:18:10|41054.5|41034.5|41054.5|41034.5|41057|41037|41052|41032|0
1632165500000|2021-09-20 19:18:20|41056.3|41036.3|41054.5|41034.5|41056.3|41036.3|41052|41032|0
1632165510000|2021-09-20 19:18:30|41052.6|41032.6|41052|41032|41054.5|41034.5|41052|41032|2
1632165520000|2021-09-20 19:18:40|||||||||1
1632165530000|2021-09-20 19:18:50|||||||||21
1632165540000|2021-09-20 19:19:00|||||||||8
1632165550000|2021-09-20 19:19:10|41054.5|41034.5|41062|41042|41062|41042|41054.5|41034.5|2
1632165560000|2021-09-20 19:19:20|41062.6|41042.6|41062|41042|41062.6|41042.6|41062|41042|1
1632165570000|2021-09-20 19:19:30|41063.8|41043.8|41064.5|41044.5|41064.5|41044.5|41063.8|41043.8|6
1632165580000|2021-09-20 19:19:40|41063.8|41043.8|41059.5|41039.5|41063.8|41043.8|41059.5|41039.5|0
1632165590000|2021-09-20 19:19:50|41062|41042|41057|41037|41062|41042|41057|41037|0
1632165600000|2021-09-20 19:20:00|41059.5|41039.5|41059.5|41039.5|41062|41042|41059.5|41039.5|0
1632165610000|2021-09-20 19:20:10|41062|41042|41062|41042|41062|41042|41059.5|41039.5|1
1632165630000|2021-09-20 19:20:30|41063.2|41043.2|41068.8|41048.8|41068.8|41048.8|41063.2|41043.2|5
1632165640000|2021-09-20 19:20:40|41072.6|41052.6|41073.8|41053.8|41073.8|41053.8|41072.6|41052.6|9
1632165650000|2021-09-20 19:20:50|41075.7|41055.7|41095.7|41075.7|41095.7|41075.7|41075.7|41055.7|40
1632165660000|2021-09-20 19:21:00|41097.6|41077.6|41104.5|41084.5|41104.5|41084.5|41097.6|41077.6|6
1632165670000|2021-09-20 19:21:10|41105.1|41085.1|41105.1|41085.1|41105.1|41085.1|41105.1|41085.1|1
1632165680000|2021-09-20 19:21:20|41107|41087|41105.7|41085.7|41109.5|41089.5|41105.7|41085.7|2
1632165690000|2021-09-20 19:21:30|41104.5|41084.5|41114.5|41094.5|41114.5|41094.5|41104.5|41084.5|5
1632165700000|2021-09-20 19:21:40|41115.1|41095.1|41114.5|41094.5|41117|41097|41114.5|41094.5|8
1632165710000|2021-09-20 19:21:50|41112.6|41092.6|41106.3|41086.3|41112.6|41092.6|41106.3|41086.3|9
1632165720000|2021-09-20 19:22:00|41102|41082|41097|41077|41103.8|41083.8|41097|41077|2
1632165730000|2021-09-20 19:22:10|41098.8|41078.8|41099.5|41079.5|41099.5|41079.5|41097|41077|0
1632165740000|2021-09-20 19:22:20|41097.6|41077.6|41092|41072|41099.5|41079.5|41092|41072|3
1632165750000|2021-09-20 19:22:30|41090.7|41070.7|41087|41067|41090.7|41070.7|41087|41067|1
1632165760000|2021-09-20 19:22:40|41082|41062|41077.6|41057.6|41082|41062|41075.7|41055.7|10
1632165780000|2021-09-20 19:23:00|41079.5|41059.5|41084.5|41064.5|41084.5|41064.5|41079.5|41059.5|2
1632165790000|2021-09-20 19:23:10|41085.1|41065.1|41084.5|41064.5|41087|41067|41084.5|41064.5|1
1632165810000|2021-09-20 19:23:30|41082.6|41062.6|41079.5|41059.5|41082.6|41062.6|41079.5|41059.5|0
1632165820000|2021-09-20 19:23:40|41074.5|41054.5|41074.5|41054.5|41074.5|41054.5|41074.5|41054.5|1
1632165830000|2021-09-20 19:23:50|41072.6|41052.6|41072|41052|41072.6|41052.6|41072|41052|0
1632165840000|2021-09-20 19:24:00|41074.5|41054.5|41074.5|41054.5|41074.5|41054.5|41074.5|41054.5|0
1632165880000|2021-09-20 19:24:40|41075.7|41055.7|41084.5|41064.5|41084.5|41064.5|41075.7|41055.7|3
1632165890000|2021-09-20 19:24:50|41085.7|41065.7|41089.5|41069.5|41089.5|41069.5|41085.7|41065.7|4
1632165900000|2021-09-20 19:25:00|41087.6|41067.6|41087.6|41067.6|41089.5|41069.5|41087.6|41067.6|0
1632165910000|2021-09-20 19:25:10|41089.5|41069.5|41089.5|41069.5|41089.5|41069.5|41087.6|41067.6|0
1632165920000|2021-09-20 19:25:20|41085.1|41065.1|41087|41067|41087.6|41067.6|41085.1|41065.1|2
1632165930000|2021-09-20 19:25:30|41087.6|41067.6|41084.5|41064.5|41087.6|41067.6|41082|41062|1
1632165940000|2021-09-20 19:25:40|41087|41067|41087|41067|41087|41067|41087|41067|1
1632165950000|2021-09-20 19:25:50|41085.1|41065.1|41085.1|41065.1|41087|41067|41084.5|41064.5|0
1632165960000|2021-09-20 19:26:00|41084.5|41064.5|41087|41067|41087|41067|41082.6|41062.6|0
1632165980000|2021-09-20 19:26:20|41087.6|41067.6|41094.5|41074.5|41094.5|41074.5|41087.6|41067.6|7
1632165990000|2021-09-20 19:26:30|41097|41077|41101.3|41081.3|41101.3|41081.3|41094.5|41074.5|5
1632166000000|2021-09-20 19:26:40|41103.2|41083.2|41102|41082|41103.8|41083.8|41102|41082|0
1632166010000|2021-09-20 19:26:50|41102.6|41082.6|41104.5|41084.5|41104.5|41084.5|41102.6|41082.6|0
1632166020000|2021-09-20 19:27:00|41107|41087|41108.8|41088.8|41108.8|41088.8|41107|41087|1
1632166030000|2021-09-20 19:27:10|41109.5|41089.5|41109.5|41089.5|41109.5|41089.5|41104.5|41084.5|0
1632166040000|2021-09-20 19:27:20|41111.3|41091.3|41110.1|41090.1|41112|41092|41109.5|41089.5|0
1632166050000|2021-09-20 19:27:30|41109.5|41089.5|41109.5|41089.5|41112|41092|41107|41087|2
1632166060000|2021-09-20 19:27:40|41111.3|41091.3|41112|41092|41112|41092|41109.5|41089.5|5
1632166070000|2021-09-20 19:27:50|41112.6|41092.6|41114.5|41094.5|41114.5|41094.5|41112.6|41092.6|1
1632166080000|2021-09-20 19:28:00|41117|41097|41119.5|41099.5|41119.5|41099.5|41117|41097|4
1632166090000|2021-09-20 19:28:10|41121.3|41101.3|41121.3|41101.3|41121.3|41101.3|41121.3|41101.3|10
1632166110000|2021-09-20 19:28:30|41122|41102|41124.5|41104.5|41124.5|41104.5|41122|41102|1
1632166120000|2021-09-20 19:28:40|41129.5|41109.5|41137|41117|41137|41117|41129.5|41109.5|7
1632166130000|2021-09-20 19:28:50|41139.5|41119.5|41139.5|41119.5|41139.5|41119.5|41139.5|41119.5|13
1632166140000|2021-09-20 19:29:00|41142|41122|41137|41117|41142|41122|41137|41117|1
1632166150000|2021-09-20 19:29:10|41137.6|41117.6|41142|41122|41142|41122|41137.6|41117.6|1
1632166160000|2021-09-20 19:29:20|||||||||2
1632166170000|2021-09-20 19:29:30|41142.6|41122.6|41147|41127|41149.5|41129.5|41142.6|41122.6|1
1632166180000|2021-09-20 19:29:40|||||||||3
1632166190000|2021-09-20 19:29:50|41149.5|41129.5|41149.5|41129.5|41149.5|41129.5|41149.5|41129.5|5
1632166200000|2021-09-20 19:30:00|41152|41132|41156.3|41136.3|41156.3|41136.3|41152|41132|8
1632166210000|2021-09-20 19:30:10|41157|41137|41157|41137|41157|41137|41157|41137|5
1632166220000|2021-09-20 19:30:20|41155.1|41135.1|41152.6|41132.6|41155.1|41135.1|41152.6|41132.6|3
1632166230000|2021-09-20 19:30:30|41152|41132|41145.1|41125.1|41152|41132|41145.1|41125.1|3
1632166240000|2021-09-20 19:30:40|41144.5|41124.5|41144.5|41124.5|41144.5|41124.5|41144.5|41124.5|0
1632166250000|2021-09-20 19:30:50|41142.6|41122.6|41139.5|41119.5|41144.5|41124.5|41139.5|41119.5|8
1632166260000|2021-09-20 19:31:00|41141.3|41121.3|41139.5|41119.5|41141.3|41121.3|41139.5|41119.5|4
1632166270000|2021-09-20 19:31:10|41142|41122|41149.5|41129.5|41149.5|41129.5|41142|41122|7
1632166280000|2021-09-20 19:31:20|41147.6|41127.6|41149.5|41129.5|41149.5|41129.5|41147|41127|4
1632166290000|2021-09-20 19:31:30|41151.3|41131.3|41154.5|41134.5|41154.5|41134.5|41149.5|41129.5|0
1632166300000|2021-09-20 19:31:40|41156.3|41136.3|41159.5|41139.5|41162|41142|41154.5|41134.5|6
1632166320000|2021-09-20 19:32:00|41160.1|41140.1|41159.5|41139.5|41162|41142|41159.5|41139.5|0
1632166330000|2021-09-20 19:32:10|41162|41142|41162|41142|41162|41142|41159.5|41139.5|0
1632166340000|2021-09-20 19:32:20|41164.5|41144.5|41177|41157|41179.5|41159.5|41164.5|41144.5|5
1632166350000|2021-09-20 19:32:30|41179.5|41159.5|41172|41152|41179.5|41159.5|41172|41152|4
1632166360000|2021-09-20 19:32:40|41170.1|41150.1|41169.5|41149.5|41170.1|41150.1|41167.6|41147.6|1
1632166380000|2021-09-20 19:33:00|41166.3|41146.3|41167|41147|41167|41147|41164.5|41144.5|0
1632166390000|2021-09-20 19:33:10|41165.1|41145.1|41167|41147|41167|41147|41164.5|41144.5|0
1632166400000|2021-09-20 19:33:20|41168.8|41148.8|41169.5|41149.5|41169.5|41149.5|41168.8|41148.8|1
1632166410000|2021-09-20 19:33:30|41172|41152|41182|41162|41182|41162|41172|41152|4
1632166420000|2021-09-20 19:33:40|||||||||1
1632166430000|2021-09-20 19:33:50|41179.5|41159.5|41184.5|41164.5|41184.5|41164.5|41179.5|41159.5|7
1632166440000|2021-09-20 19:34:00|41182|41162|41179.5|41159.5|41182|41162|41179.5|41159.5|4
1632166450000|2021-09-20 19:34:10|41182|41162|41179.5|41159.5|41182|41162|41177|41157|3
1632166460000|2021-09-20 19:34:20|41181.3|41161.3|41182|41162|41182|41162|41181.3|41161.3|1
1632166470000|2021-09-20 19:34:30|41186.3|41166.3|41188.2|41168.2|41188.2|41168.2|41186.3|41166.3|0
1632166480000|2021-09-20 19:34:40|41187|41167|41191.3|41171.3|41191.3|41171.3|41186.3|41166.3|5
1632166490000|2021-09-20 19:34:50|41189.5|41169.5|41189.5|41169.5|41192|41172|41189.5|41169.5|2
1632166500000|2021-09-20 19:35:00|41192|41172|41192|41172|41192.6|41172.6|41189.5|41169.5|13
1632166510000|2021-09-20 19:35:10|41193.8|41173.8|41202|41182|41202|41182|41193.8|41173.8|5
1632166520000|2021-09-20 19:35:20|41204.5|41184.5|41204.5|41184.5|41204.5|41184.5|41204.5|41184.5|1
1632166530000|2021-09-20 19:35:30|41207|41187|41212|41192|41212|41192|41207|41187|5
1632166550000|2021-09-20 19:35:50|41214.5|41194.5|41214.5|41194.5|41214.5|41194.5|41214.5|41194.5|1
1632166560000|2021-09-20 19:36:00|41210.7|41190.7|41214.5|41194.5|41214.5|41194.5|41209.5|41189.5|9
1632166570000|2021-09-20 19:36:10|41217|41197|41217|41197|41221.3|41201.3|41217|41197|34
1632166580000|2021-09-20 19:36:20|41217.6|41197.6|41223.8|41203.8|41223.8|41203.8|41213.2|41193.2|15
1632166590000|2021-09-20 19:36:30|41224.5|41204.5|41226.3|41206.3|41226.3|41206.3|41224.5|41204.5|4
1632166600000|2021-09-20 19:36:40|41224.5|41204.5|41224.4|41204.4|41224.5|41204.5|41224.4|41204.4|2
1632166610000|2021-09-20 19:36:50|||||||||3
1632166620000|2021-09-20 19:37:00|41228.8|41208.8|41228.8|41208.8|41228.8|41208.8|41228.8|41208.8|2
1632166630000|2021-09-20 19:37:10|41230.7|41210.7|41231.9|41211.9|41234.4|41214.4|41230.7|41210.7|6
1632166640000|2021-09-20 19:37:20|41232.6|41212.6|41234.4|41214.4|41234.4|41214.4|41231.3|41211.3|6
1632166650000|2021-09-20 19:37:30|41236.3|41216.3|41236.9|41216.9|41236.9|41216.9|41236.3|41216.3|2
1632166660000|2021-09-20 19:37:40|41238.8|41218.8|41241.9|41221.9|41241.9|41221.9|41238.8|41218.8|9
1632166670000|2021-09-20 19:37:50|41243.8|41223.8|41244.4|41224.4|41244.4|41224.4|41243.8|41223.8|5
1632166680000|2021-09-20 19:38:00|41246.3|41226.3|41250.1|41230.1|41252.6|41232.6|41246.3|41226.3|21
1632166690000|2021-09-20 19:38:10|41249.4|41229.4|41249.4|41229.4|41249.4|41229.4|41249.4|41229.4|0
1632166700000|2021-09-20 19:38:20|41246.9|41226.9|41246.9|41226.9|41246.9|41226.9|41246.9|41226.9|5
1632166710000|2021-09-20 19:38:30|41249.4|41229.4|41246.9|41226.9|41251.3|41231.3|41246.9|41226.9|10
1632166720000|2021-09-20 19:38:40|41246.3|41226.3|41239.4|41219.4|41246.3|41226.3|41239.4|41219.4|11
1632166730000|2021-09-20 19:38:50|41236.9|41216.9|41236.9|41216.9|41236.9|41216.9|41236.9|41216.9|4
1632166740000|2021-09-20 19:39:00|41239.4|41219.4|41236.9|41216.9|41244.4|41224.4|41236.9|41216.9|24
1632166750000|2021-09-20 19:39:10|41231.3|41211.3|41224.4|41204.4|41231.3|41211.3|41224.4|41204.4|13
1632166760000|2021-09-20 19:39:20|41222.6|41202.6|41220.1|41200.1|41222.6|41202.6|41220.1|41200.1|1
1632166770000|2021-09-20 19:39:30|41221.9|41201.9|41216.3|41196.3|41221.9|41201.9|41216.3|41196.3|3
1632166780000|2021-09-20 19:39:40|41216.9|41196.9|41216.3|41196.3|41219.4|41199.4|41216.3|41196.3|2
1632166790000|2021-09-20 19:39:50|41214.4|41194.4|41214.4|41194.4|41215.1|41195.1|41212.6|41192.6|0
1632166800000|2021-09-20 19:40:00|41213.8|41193.8|41231.3|41211.3|41231.3|41211.3|41213.8|41193.8|9
1632166810000|2021-09-20 19:40:10|41233.8|41213.8|41233.8|41213.8|41233.8|41213.8|41233.8|41213.8|2
1632166820000|2021-09-20 19:40:20|41234.4|41214.4|41234.4|41214.4|41234.4|41214.4|41234.4|41214.4|10
1632166830000|2021-09-20 19:40:30|41232.6|41212.6|41231.9|41211.9|41235.1|41215.1|41231.9|41211.9|4
1632166840000|2021-09-20 19:40:40|41231.3|41211.3|41221.3|41201.3|41231.3|41211.3|41219.4|41199.4|12
1632166850000|2021-09-20 19:40:50|41219.4|41199.4|41221.9|41201.9|41221.9|41201.9|41219.4|41199.4|1
1632166860000|2021-09-20 19:41:00|41222.6|41202.6|41224.4|41204.4|41224.4|41204.4|41222.6|41202.6|2
1632166870000|2021-09-20 19:41:10|41219.4|41199.4|41217.6|41197.6|41219.4|41199.4|41217.6|41197.6|1
1632166880000|2021-09-20 19:41:20|41219.4|41199.4|41211.3|41191.3|41219.4|41199.4|41211.3|41191.3|2
1632166890000|2021-09-20 19:41:30|41209.4|41189.4|41209.4|41189.4|41209.4|41189.4|41209.4|41189.4|1
1632166900000|2021-09-20 19:41:40|41206.9|41186.9|41204.4|41184.4|41206.9|41186.9|41204.4|41184.4|4
1632166910000|2021-09-20 19:41:50|41206.3|41186.3|41211.9|41191.9|41211.9|41191.9|41206.3|41186.3|3
1632166920000|2021-09-20 19:42:00|41213.8|41193.8|41219.4|41199.4|41219.4|41199.4|41211.9|41191.9|4
1632166930000|2021-09-20 19:42:10|41221.9|41201.9|41224.4|41204.4|41224.4|41204.4|41221.9|41201.9|0
1632166940000|2021-09-20 19:42:20|41225.1|41205.1|41229.4|41209.4|41229.4|41209.4|41225.1|41205.1|1
1632166950000|2021-09-20 19:42:30|41227.6|41207.6|41225.7|41205.7|41229.4|41209.4|41225.7|41205.7|3
1632166960000|2021-09-20 19:42:40|41224.4|41204.4|41229.4|41209.4|41229.4|41209.4|41224.4|41204.4|0
1632166970000|2021-09-20 19:42:50|41231.3|41211.3|41230.1|41210.1|41231.9|41211.9|41230.1|41210.1|24
1632166980000|2021-09-20 19:43:00|41228.2|41208.2|41229.4|41209.4|41231.9|41211.9|41226.9|41206.9|1
1632166990000|2021-09-20 19:43:10|41226.9|41206.9|41226.9|41206.9|41229.4|41209.4|41226.9|41206.9|1
1632167000000|2021-09-20 19:43:20|41229.4|41209.4|41224.4|41204.4|41229.4|41209.4|41224.4|41204.4|0
1632167020000|2021-09-20 19:43:40|41226.9|41206.9|41226.9|41206.9|41226.9|41206.9|41226.9|41206.9|5
1632167030000|2021-09-20 19:43:50|41228.8|41208.8|41234.4|41214.4|41234.4|41214.4|41228.8|41208.8|13
1632167040000|2021-09-20 19:44:00|41232.6|41212.6|41231.9|41211.9|41234.4|41214.4|41231.9|41211.9|0
1632167050000|2021-09-20 19:44:10|41233.8|41213.8|41235.1|41215.1|41236.9|41216.9|41233.8|41213.8|2
1632167060000|2021-09-20 19:44:20|41234.4|41214.4|41234.4|41214.4|41236.9|41216.9|41234.4|41214.4|0
1632167070000|2021-09-20 19:44:30|41233.8|41213.8|41233.8|41213.8|41233.8|41213.8|41231.9|41211.9|0
1632167080000|2021-09-20 19:44:40|41231.9|41211.9|41231.9|41211.9|41234.4|41214.4|41231.9|41211.9|2
1632167090000|2021-09-20 19:44:50|41230.1|41210.1|41229.4|41209.4|41230.1|41210.1|41229.4|41209.4|2
1632167100000|2021-09-20 19:45:00|41231.9|41211.9|41231.9|41211.9|41231.9|41211.9|41229.4|41209.4|0
1632167110000|2021-09-20 19:45:10|41231.3|41211.3|41233.8|41213.8|41233.8|41213.8|41229.4|41209.4|0
1632167120000|2021-09-20 19:45:20|41231.9|41211.9|41229.4|41209.4|41233.8|41213.8|41226.9|41206.9|3
1632167130000|2021-09-20 19:45:30|41226.9|41206.9|41221.9|41201.9|41229.4|41209.4|41221.9|41201.9|4
1632167140000|2021-09-20 19:45:40|41220.1|41200.1|41233.8|41213.8|41233.8|41213.8|41220.1|41200.1|13
1632167150000|2021-09-20 19:45:50|41234.4|41214.4|41236.3|41216.3|41236.3|41216.3|41234.4|41214.4|1
1632167160000|2021-09-20 19:46:00|41233.8|41213.8|41234.4|41214.4|41234.4|41214.4|41233.8|41213.8|4
1632167170000|2021-09-20 19:46:10|41236.9|41216.9|41233.8|41213.8|41236.9|41216.9|41233.8|41213.8|6
1632167180000|2021-09-20 19:46:20|41234.4|41214.4|41239.4|41219.4|41239.4|41219.4|41233.8|41213.8|13
1632167190000|2021-09-20 19:46:30|41241.3|41221.3|41241.9|41221.9|41241.9|41221.9|41241.3|41221.3|0
1632167200000|2021-09-20 19:46:40|41243.8|41223.8|41241.3|41221.3|41245.7|41225.7|41241.3|41221.3|56
1632167210000|2021-09-20 19:46:50|41243.2|41223.2|41243.8|41223.8|41243.8|41223.8|41241.3|41221.3|0
1632167220000|2021-09-20 19:47:00|41244.4|41224.4|41241.9|41221.9|41246.3|41226.3|41241.9|41221.9|8
1632167230000|2021-09-20 19:47:10|41241.3|41221.3|41241.9|41221.9|41241.9|41221.9|41241.3|41221.3|18
1632167240000|2021-09-20 19:47:20|41242.6|41222.6|41245.1|41225.1|41245.1|41225.1|41242.6|41222.6|1
1632167250000|2021-09-20 19:47:30|41246.9|41226.9|41255.1|41235.1|41255.1|41235.1|41246.9|41226.9|3
1632167260000|2021-09-20 19:47:40|41256.9|41236.9|41260.1|41240.1|41260.1|41240.1|41256.9|41236.9|1
1632167270000|2021-09-20 19:47:50|41260.7|41240.7|41260.1|41240.1|41260.7|41240.7|41260.1|41240.1|3
1632167280000|2021-09-20 19:48:00|41258.2|41238.2|41260.1|41240.1|41260.1|41240.1|41257.6|41237.6|1
1632167290000|2021-09-20 19:48:10|41258.2|41238.2|41256.3|41236.3|41260.1|41240.1|41256.3|41236.3|1
1632167300000|2021-09-20 19:48:20|41256.9|41236.9|41249.4|41229.4|41256.9|41236.9|41249.4|41229.4|5
1632167320000|2021-09-20 19:48:40|41250.1|41230.1|41254.4|41234.4|41256.9|41236.9|41250.1|41230.1|0
1632167330000|2021-09-20 19:48:50|41256.3|41236.3|41251.9|41231.9|41259.4|41239.4|41251.9|41231.9|3
1632167340000|2021-09-20 19:49:00|41250.1|41230.1|41244.4|41224.4|41250.1|41230.1|41242.6|41222.6|3
1632167350000|2021-09-20 19:49:10|41246.9|41226.9|41244.4|41224.4|41246.9|41226.9|41244.4|41224.4|4
1632167360000|2021-09-20 19:49:20|41246.3|41226.3|41246.9|41226.9|41246.9|41226.9|41242.6|41222.6|3
1632167370000|2021-09-20 19:49:30|41247.6|41227.6|41249.4|41229.4|41249.4|41229.4|41246.9|41226.9|8
1632167400000|2021-09-20 19:50:00|41250.1|41230.1|41261.9|41241.9|41262.6|41242.6|41250.1|41230.1|2
1632167410000|2021-09-20 19:50:10|41262.6|41242.6|41274.4|41254.4|41274.4|41254.4|41262.6|41242.6|4
1632167420000|2021-09-20 19:50:20|41275.1|41255.1|41283.8|41263.8|41283.8|41263.8|41275.1|41255.1|19
1632167430000|2021-09-20 19:50:30|41284.4|41264.4|41286.9|41266.9|41286.9|41266.9|41284.4|41264.4|2
1632167440000|2021-09-20 19:50:40|41286.3|41266.3|41286.3|41266.3|41286.3|41266.3|41286.3|41266.3|7
1632167450000|2021-09-20 19:50:50|41283.8|41263.8|41288.8|41268.8|41288.8|41268.8|41283.8|41263.8|2
1632167460000|2021-09-20 19:51:00|41286.9|41266.9|41289.4|41269.4|41289.4|41269.4|41286.9|41266.9|1
1632167480000|2021-09-20 19:51:20|41294.4|41274.4|41294.4|41274.4|41294.4|41274.4|41294.4|41274.4|4
1632167510000|2021-09-20 19:51:50|41296.3|41276.3|41296.3|41276.3|41296.3|41276.3|41296.3|41276.3|3
1632167520000|2021-09-20 19:52:00|41296.9|41276.9|41291.9|41271.9|41296.9|41276.9|41290.1|41270.1|3
1632167530000|2021-09-20 19:52:10|41289.4|41269.4|41289.4|41269.4|41291.9|41271.9|41289.4|41269.4|1
1632167540000|2021-09-20 19:52:20|41287.6|41267.6|41291.9|41271.9|41291.9|41271.9|41287.6|41267.6|3
1632167550000|2021-09-20 19:52:30|41291.3|41271.3|41291.9|41271.9|41291.9|41271.9|41289.4|41269.4|1
1632167560000|2021-09-20 19:52:40|||||||||19
1632167590000|2021-09-20 19:53:10|41293.8|41273.8|41294.4|41274.4|41294.4|41274.4|41293.8|41273.8|4
1632167600000|2021-09-20 19:53:20|41296.3|41276.3|41296.9|41276.9|41296.9|41276.9|41294.4|41274.4|1
1632167610000|2021-09-20 19:53:30|41298.2|41278.2|41301.9|41281.9|41301.9|41281.9|41298.2|41278.2|4
1632167620000|2021-09-20 19:53:40|||||||||5
1632167630000|2021-09-20 19:53:50|41306.9|41286.9|41306.9|41286.9|41306.9|41286.9|41306.9|41286.9|6
1632167640000|2021-09-20 19:54:00|41308.8|41288.8|41314.4|41294.4|41314.4|41294.4|41308.8|41288.8|17
1632167650000|2021-09-20 19:54:10|41316.3|41296.3|41316.9|41296.9|41316.9|41296.9|41316.3|41296.3|2
1632167660000|2021-09-20 19:54:20|41319.4|41299.4|41319.4|41299.4|41319.4|41299.4|41319.4|41299.4|3
1632167670000|2021-09-20 19:54:30|41321.3|41301.3|41323.8|41303.8|41323.8|41303.8|41321.3|41301.3|2
1632167680000|2021-09-20 19:54:40|41325.7|41305.7|41324.4|41304.4|41326.9|41306.9|41324.4|41304.4|1
1632167690000|2021-09-20 19:54:50|41321.9|41301.9|41319.4|41299.4|41321.9|41301.9|41316.9|41296.9|6
1632167700000|2021-09-20 19:55:00|41316.9|41296.9|41316.9|41296.9|41319.4|41299.4|41316.9|41296.9|17
1632167710000|2021-09-20 19:55:10|41319.4|41299.4|41316.9|41296.9|41321.9|41301.9|41316.9|41296.9|4
1632167720000|2021-09-20 19:55:20|41319.4|41299.4|41321.9|41301.9|41321.9|41301.9|41317.6|41297.6|2
1632167730000|2021-09-20 19:55:30|41324.4|41304.4|41326.9|41306.9|41326.9|41306.9|41324.4|41304.4|4
1632167740000|2021-09-20 19:55:40|41329.4|41309.4|41324.4|41304.4|41331.9|41311.9|41324.4|41304.4|37
1632167750000|2021-09-20 19:55:50|||||||||1
1632167760000|2021-09-20 19:56:00|41326.3|41306.3|41328.8|41308.8|41328.8|41308.8|41324.4|41304.4|4
1632167770000|2021-09-20 19:56:10|41326.3|41306.3|41326.3|41306.3|41326.3|41306.3|41326.3|41306.3|0
1632167790000|2021-09-20 19:56:30|||||||||1
1632167800000|2021-09-20 19:56:40|||||||||1
1632167810000|2021-09-20 19:56:50|41329.4|41309.4|41330.1|41310.1|41330.1|41310.1|41326.9|41306.9|4
1632167820000|2021-09-20 19:57:00|41329.4|41309.4|41329.4|41309.4|41329.4|41309.4|41329.4|41309.4|2
1632167840000|2021-09-20 19:57:20|||||||||1
1632167850000|2021-09-20 19:57:30|41330.1|41310.1|41330.1|41310.1|41330.1|41310.1|41330.1|41310.1|0
1632167860000|2021-09-20 19:57:40|41329.4|41309.4|41329.4|41309.4|41329.4|41309.4|41329.4|41309.4|2
1632167880000|2021-09-20 19:58:00|41325.1|41305.1|41319.4|41299.4|41325.1|41305.1|41317.6|41297.6|25
1632167890000|2021-09-20 19:58:10|41316.9|41296.9|41316.9|41296.9|41319.4|41299.4|41316.9|41296.9|6
1632167900000|2021-09-20 19:58:20|41316.3|41296.3|41316.9|41296.9|41316.9|41296.9|41314.4|41294.4|12
1632167910000|2021-09-20 19:58:30|41321.3|41301.3|41321.3|41301.3|41321.3|41301.3|41321.3|41301.3|6
1632167930000|2021-09-20 19:58:50|||||||||2
1632167940000|2021-09-20 19:59:00|||||||||2
1632167950000|2021-09-20 19:59:10|41323.2|41303.2|41331.3|41311.3|41331.3|41311.3|41323.2|41303.2|108
1632167960000|2021-09-20 19:59:20|41330.1|41310.1|41330.1|41310.1|41332.6|41312.6|41330.1|41310.1|5
1632167970000|2021-09-20 19:59:30|41333.8|41313.8|41335.1|41315.1|41335.1|41315.1|41333.8|41313.8|0
1632167980000|2021-09-20 19:59:40|41334.5|41314.5|41334.5|41314.5|41334.5|41314.5|41334.5|41314.5|5
1632167990000|2021-09-20 19:59:50|41332.6|41312.6|41329.5|41309.5|41332.6|41312.6|41329.5|41309.5|10
1632168000000|2021-09-20 20:00:00|41330.1|41310.1|41315.1|41295.1|41332|41312|41315.1|41295.1|16
1632168010000|2021-09-20 20:00:10|41313.8|41293.8|41305.7|41285.7|41313.8|41293.8|41305.7|41285.7|10
1632168020000|2021-09-20 20:00:20|41307.6|41287.6|41307.6|41287.6|41309.5|41289.5|41305.1|41285.1|0
1632168030000|2021-09-20 20:00:30|41309.5|41289.5|41312|41292|41312|41292|41309.5|41289.5|8
1632168040000|2021-09-20 20:00:40|41317.6|41297.6|41322|41302|41322|41302|41317.6|41297.6|2
1632168050000|2021-09-20 20:00:50|41320.1|41300.1|41315.1|41295.1|41322|41302|41313.2|41293.2|11
1632168060000|2021-09-20 20:01:00|41313.2|41293.2|41305.1|41285.1|41313.2|41293.2|41305.1|41285.1|9
1632168070000|2021-09-20 20:01:10|41303.2|41283.2|41297.6|41277.6|41303.2|41283.2|41295.1|41275.1|8
1632168080000|2021-09-20 20:01:20|41295.7|41275.7|41297|41277|41299.5|41279.5|41295.1|41275.1|2
1632168090000|2021-09-20 20:01:30|41297.6|41277.6|41294.5|41274.5|41297.6|41277.6|41294.5|41274.5|4
1632168100000|2021-09-20 20:01:40|41292|41272|41292|41272|41293.8|41273.8|41292|41272|0
1632168110000|2021-09-20 20:01:50|41289.5|41269.5|41289.5|41269.5|41289.5|41269.5|41289.5|41269.5|3
1632168120000|2021-09-20 20:02:00|||||||||1
1632168130000|2021-09-20 20:02:10|41292|41272|41294.5|41274.5|41294.5|41274.5|41292|41272|5
1632168140000|2021-09-20 20:02:20|41292|41272|41279.5|41259.5|41292|41272|41279.5|41259.5|13
1632168150000|2021-09-20 20:02:30|41278.8|41258.8|41278.8|41258.8|41278.8|41258.8|41278.8|41258.8|1
1632168160000|2021-09-20 20:02:40|41279.5|41259.5|41278.8|41258.8|41279.5|41259.5|41278.8|41258.8|2
1632168180000|2021-09-20 20:03:00|41279.5|41259.5|41279.5|41259.5|41279.5|41259.5|41279.5|41259.5|0
1632168190000|2021-09-20 20:03:10|||||||||4
1632168200000|2021-09-20 20:03:20|41282|41262|41282|41262|41282|41262|41282|41262|1
1632168230000|2021-09-20 20:03:50|41282.6|41262.6|41284.5|41264.5|41284.5|41264.5|41282.6|41262.6|1
1632168240000|2021-09-20 20:04:00|||||||||1
1632168250000|2021-09-20 20:04:10|41285.1|41265.1|41284.5|41264.5|41285.1|41265.1|41284.5|41264.5|4
1632168280000|2021-09-20 20:04:40|41285.1|41265.1|41284.5|41264.5|41285.1|41265.1|41284.5|41264.5|1
1632168300000|2021-09-20 20:05:00|41282|41262|41282|41262|41282|41262|41282|41262|6
1632168310000|2021-09-20 20:05:10|41280.1|41260.1|41274.5|41254.5|41280.1|41260.1|41272.6|41252.6|1
1632168360000|2021-09-20 20:06:00|41272|41252|41269.5|41249.5|41272|41252|41269.5|41249.5|2
1632168370000|2021-09-20 20:06:10|||||||||1
1632168390000|2021-09-20 20:06:30|41267|41247|41267|41247|41267|41247|41267|41247|2
1632168400000|2021-09-20 20:06:40|41266.3|41246.3|41262|41242|41266.3|41246.3|41259.5|41239.5|0
1632168410000|2021-09-20 20:06:50|41259.5|41239.5|41259.5|41239.5|41262|41242|41259.5|41239.5|0
1632168420000|2021-09-20 20:07:00|41257|41237|41256.3|41236.3|41257|41237|41254.5|41234.5|0
1632168430000|2021-09-20 20:07:10|41254.5|41234.5|41254.5|41234.5|41254.5|41234.5|41254.5|41234.5|0
1632168450000|2021-09-20 20:07:30|41253.8|41233.8|41253.8|41233.8|41253.8|41233.8|41253.8|41233.8|13
1632168470000|2021-09-20 20:07:50|||||||||1
1632168480000|2021-09-20 20:08:00|||||||||1
1632168500000|2021-09-20 20:08:20|||||||||4
1632168510000|2021-09-20 20:08:30|41251.3|41231.3|41251.3|41231.3|41253.8|41233.8|41251.3|41231.3|18
1632168520000|2021-09-20 20:08:40|41249.5|41229.5|41249.5|41229.5|41249.5|41229.5|41249.5|41229.5|0
1632168530000|2021-09-20 20:08:50|41248.8|41228.8|41243.2|41223.2|41248.8|41228.8|41243.2|41223.2|2
1632168540000|2021-09-20 20:09:00|41242.6|41222.6|41242|41222|41244.5|41224.5|41242|41222|0
1632168550000|2021-09-20 20:09:10|41240.1|41220.1|41239.5|41219.5|41240.1|41220.1|41239.5|41219.5|0
1632168560000|2021-09-20 20:09:20|||||||||1
1632168570000|2021-09-20 20:09:30|41238.8|41218.8|41237|41217|41238.8|41218.8|41237|41217|0
1632168580000|2021-09-20 20:09:40|41234.5|41214.5|41239.5|41219.5|41239.5|41219.5|41234.5|41214.5|21
1632168590000|2021-09-20 20:09:50|41237.6|41217.6|41237|41217|41239.5|41219.5|41237|41217|0
1632168600000|2021-09-20 20:10:00|41233.8|41213.8|41237|41217|41237|41217|41232|41212|2
1632168610000|2021-09-20 20:10:10|41235.1|41215.1|41235.1|41215.1|41235.1|41215.1|41232.6|41212.6|1
1632168620000|2021-09-20 20:10:20|41232.6|41212.6|41235.1|41215.1|41235.1|41215.1|41232.6|41212.6|0
1632168630000|2021-09-20 20:10:30|41233.2|41213.2|41232.6|41212.6|41233.2|41213.2|41232.6|41212.6|0
1632168640000|2021-09-20 20:10:40|41234.5|41214.5|41235.1|41215.1|41235.1|41215.1|41234.5|41214.5|0
1632168660000|2021-09-20 20:11:00|41237|41217|41237|41217|41237|41217|41237|41217|4
1632168670000|2021-09-20 20:11:10|41239.5|41219.5|41237|41217|41239.5|41219.5|41237|41217|1
1632168680000|2021-09-20 20:11:20|41237.6|41217.6|41239.5|41219.5|41239.5|41219.5|41237|41217|0
1632168690000|2021-09-20 20:11:30|41240.1|41220.1|41244.5|41224.5|41244.5|41224.5|41239.5|41219.5|3
1632168700000|2021-09-20 20:11:40|41242|41222|41244.5|41224.5|41244.5|41224.5|41240.1|41220.1|0
1632168710000|2021-09-20 20:11:50|41242.6|41222.6|41244.5|41224.5|41244.5|41224.5|41242.6|41222.6|1
1632168720000|2021-09-20 20:12:00|||||||||2
1632168730000|2021-09-20 20:12:10|||||||||1
1632168780000|2021-09-20 20:13:00|||||||||1
1632168790000|2021-09-20 20:13:10|41247|41227|41250.1|41230.1|41250.1|41230.1|41247|41227|4
1632168800000|2021-09-20 20:13:20|||||||||1
1632168810000|2021-09-20 20:13:30|41255.7|41235.7|41255.7|41235.7|41255.7|41235.7|41255.7|41235.7|5
1632168820000|2021-09-20 20:13:40|41256.3|41236.3|41252|41232|41258.2|41238.2|41252|41232|4
1632168830000|2021-09-20 20:13:50|41249.5|41229.5|41249.5|41229.5|41249.5|41229.5|41249.5|41229.5|4
1632168850000|2021-09-20 20:14:10|41247|41227|41247|41227|41247|41227|41247|41227|0
1632168860000|2021-09-20 20:14:20|41248.8|41228.8|41249.5|41229.5|41249.5|41229.5|41248.8|41228.8|0
1632168870000|2021-09-20 20:14:30|41247|41227|41240.1|41220.1|41247|41227|41240.1|41220.1|0
1632168880000|2021-09-20 20:14:40|41243.8|41223.8|41267|41247|41267|41247|41243.8|41223.8|24
1632168890000|2021-09-20 20:14:50|41271.3|41251.3|41284.5|41264.5|41284.5|41264.5|41271.3|41251.3|20
1632168900000|2021-09-20 20:15:00|41285.1|41265.1|41287|41267|41287|41267|41284.5|41264.5|2
1632168910000|2021-09-20 20:15:10|41285.1|41265.1|41285.1|41265.1|41285.1|41265.1|41285.1|41265.1|1
1632168930000|2021-09-20 20:15:30|41284.5|41264.5|41284.5|41264.5|41284.5|41264.5|41284.5|41264.5|0
1632168960000|2021-09-20 20:16:00|41282|41262|41282|41262|41282|41262|41282|41262|4
1632168970000|2021-09-20 20:16:10|||||||||2
1632168980000|2021-09-20 20:16:20|41278.2|41258.2|41278.2|41258.2|41278.2|41258.2|41278.2|41258.2|2
1632168990000|2021-09-20 20:16:30|41277|41257|41277|41257|41277|41257|41277|41257|0
1632169110000|2021-09-20 20:18:30|41276.9|41256.9|41276.9|41256.9|41276.9|41256.9|41276.9|41256.9|0
1632169140000|2021-09-20 20:19:00|||||||||4
1632169160000|2021-09-20 20:19:20|41275.1|41255.1|41271.9|41251.9|41275.1|41255.1|41271.9|41251.9|0
1632169170000|2021-09-20 20:19:30|41270.1|41250.1|41269.4|41249.4|41270.1|41250.1|41269.4|41249.4|0
1632169200000|2021-09-20 20:20:00|41261.9|41241.9|41261.9|41241.9|41261.9|41241.9|41261.9|41241.9|0
1632169240000|2021-09-20 20:20:40|41260.1|41240.1|41266.9|41246.9|41266.9|41246.9|41260.1|41240.1|2
1632169300000|2021-09-20 20:21:40|41266.3|41246.3|41263.8|41243.8|41266.3|41246.3|41263.8|41243.8|2
1632169360000|2021-09-20 20:22:40|||||||||1
1632169440000|2021-09-20 20:24:00|41260.7|41240.7|41260.7|41240.7|41260.7|41240.7|41260.7|41240.7|2
1632169450000|2021-09-20 20:24:10|41256.9|41236.9|41256.3|41236.3|41256.9|41236.9|41256.3|41236.3|2
1632169460000|2021-09-20 20:24:20|41256.9|41236.9|41256.9|41236.9|41256.9|41236.9|41256.9|41236.9|0
1632169470000|2021-09-20 20:24:30|||||||||2
1632169530000|2021-09-20 20:25:30|41259.4|41239.4|41261.3|41241.3|41261.3|41241.3|41256.9|41236.9|5
1632169540000|2021-09-20 20:25:40|41263.8|41243.8|41262.6|41242.6|41266.3|41246.3|41262.6|41242.6|1
1632169550000|2021-09-20 20:25:50|41261.9|41241.9|41262.6|41242.6|41262.6|41242.6|41261.9|41241.9|2
1632169560000|2021-09-20 20:26:00|41261.9|41241.9|41261.9|41241.9|41261.9|41241.9|41261.9|41241.9|0
1632169570000|2021-09-20 20:26:10|||||||||2
1632169580000|2021-09-20 20:26:20|41260.1|41240.1|41256.9|41236.9|41260.1|41240.1|41256.9|41236.9|1
1632169590000|2021-09-20 20:26:30|41259.4|41239.4|41259.4|41239.4|41259.4|41239.4|41259.4|41239.4|0
1632169610000|2021-09-20 20:26:50|41258.8|41238.8|41256.3|41236.3|41258.8|41238.8|41256.3|41236.3|2
1632169630000|2021-09-20 20:27:10|41254.4|41234.4|41254.4|41234.4|41254.4|41234.4|41254.4|41234.4|0
1632169660000|2021-09-20 20:27:40|41251.9|41231.9|41251.9|41231.9|41251.9|41231.9|41251.9|41231.9|0
1632169670000|2021-09-20 20:27:50|41255.7|41235.7|41256.9|41236.9|41256.9|41236.9|41255.7|41235.7|1
1632169740000|2021-09-20 20:29:00|41259.4|41239.4|41259.4|41239.4|41259.4|41239.4|41259.4|41239.4|4
1632169750000|2021-09-20 20:29:10|41261.3|41241.3|41263.2|41243.2|41263.2|41243.2|41261.3|41241.3|1
1632169760000|2021-09-20 20:29:20|41263.8|41243.8|41264.4|41244.4|41264.4|41244.4|41263.8|41243.8|1
1632169770000|2021-09-20 20:29:30|41266.3|41246.3|41267.6|41247.6|41267.6|41247.6|41266.3|41246.3|0
1632169780000|2021-09-20 20:29:40|41269.4|41249.4|41269.4|41249.4|41269.4|41249.4|41269.4|41249.4|0
1632169790000|2021-09-20 20:29:50|41270.7|41250.7|41271.9|41251.9|41272.6|41252.6|41270.7|41250.7|1
1632169810000|2021-09-20 20:30:10|||||||||1
1632169820000|2021-09-20 20:30:20|||||||||1
1632169830000|2021-09-20 20:30:30|||||||||1
1632169840000|2021-09-20 20:30:40|41274.4|41254.4|41271.9|41251.9|41274.4|41254.4|41271.9|41251.9|4
1632169880000|2021-09-20 20:31:20|41274.4|41254.4|41274.4|41254.4|41274.4|41254.4|41274.4|41254.4|0
1632169940000|2021-09-20 20:32:20|41276.3|41256.3|41277.6|41257.6|41277.6|41257.6|41276.3|41256.3|0
1632169950000|2021-09-20 20:32:30|41276.9|41256.9|41276.9|41256.9|41276.9|41256.9|41276.9|41256.9|0
1632169960000|2021-09-20 20:32:40|41277.6|41257.6|41277.6|41257.6|41277.6|41257.6|41277.6|41257.6|0
1632169970000|2021-09-20 20:32:50|41279.4|41259.4|41277.6|41257.6|41279.4|41259.4|41277.6|41257.6|0
1632169980000|2021-09-20 20:33:00|41279.4|41259.4|41276.9|41256.9|41279.4|41259.4|41276.9|41256.9|0
1632170010000|2021-09-20 20:33:30|||||||||3
1632170050000|2021-09-20 20:34:10|41271.9|41251.9|41271.9|41251.9|41271.9|41251.9|41271.9|41251.9|1
1632170060000|2021-09-20 20:34:20|41269.4|41249.4|41269.4|41249.4|41269.4|41249.4|41269.4|41249.4|0
1632170070000|2021-09-20 20:34:30|41268.8|41248.8|41266.9|41246.9|41268.8|41248.8|41266.9|41246.9|0
1632170090000|2021-09-20 20:34:50|||||||||1
1632170110000|2021-09-20 20:35:10|41266.3|41246.3|41261.9|41241.9|41266.9|41246.9|41261.9|41241.9|2
1632170120000|2021-09-20 20:35:20|41259.4|41239.4|41259.4|41239.4|41259.4|41239.4|41259.4|41239.4|3
1632170130000|2021-09-20 20:35:30|41258.8|41238.8|41256.3|41236.3|41258.8|41238.8|41256.3|41236.3|0
1632170170000|2021-09-20 20:36:10|41254.4|41234.4|41254.4|41234.4|41254.4|41234.4|41254.4|41234.4|1
1632170190000|2021-09-20 20:36:30|41252.6|41232.6|41252.6|41232.6|41252.6|41232.6|41252.6|41232.6|1
1632170200000|2021-09-20 20:36:40|||||||||2
1632170220000|2021-09-20 20:37:00|41257.6|41237.6|41257.6|41237.6|41257.6|41237.6|41257.6|41237.6|6
1632170310000|2021-09-20 20:38:30|41262.6|41242.6|41266.3|41246.3|41266.3|41246.3|41262.6|41242.6|14
1632170320000|2021-09-20 20:38:40|41268.2|41248.2|41266.3|41246.3|41268.2|41248.2|41266.3|41246.3|0
1632170330000|2021-09-20 20:38:50|41268.2|41248.2|41264.4|41244.4|41268.2|41248.2|41264.4|41244.4|2
1632170340000|2021-09-20 20:39:00|41262.6|41242.6|41264.4|41244.4|41264.4|41244.4|41262.6|41242.6|8
1632170350000|2021-09-20 20:39:10|41263.8|41243.8|41263.8|41243.8|41263.8|41243.8|41263.8|41243.8|0
1632170370000|2021-09-20 20:39:30|41261.9|41241.9|41261.9|41241.9|41261.9|41241.9|41261.9|41241.9|1
1632170390000|2021-09-20 20:39:50|41261.3|41241.3|41258.2|41238.2|41261.3|41241.3|41258.2|41238.2|2
1632170410000|2021-09-20 20:40:10|41252.6|41232.6|41251.9|41231.9|41252.6|41232.6|41251.9|41231.9|11
1632170420000|2021-09-20 20:40:20|41248.8|41228.8|41249.4|41229.4|41249.4|41229.4|41248.8|41228.8|0
1632170430000|2021-09-20 20:40:30|41251.3|41231.3|41248.8|41228.8|41251.3|41231.3|41248.8|41228.8|0
1632170440000|2021-09-20 20:40:40|||||||||1
1632170450000|2021-09-20 20:40:50|41246.9|41226.9|41246.9|41226.9|41246.9|41226.9|41246.9|41226.9|0
1632170460000|2021-09-20 20:41:00|41245.1|41225.1|41246.9|41226.9|41246.9|41226.9|41245.1|41225.1|1
1632170530000|2021-09-20 20:42:10|41247.6|41227.6|41247.6|41227.6|41247.6|41227.6|41246.9|41226.9|0
1632170540000|2021-09-20 20:42:20|41246.9|41226.9|41247.6|41227.6|41247.6|41227.6|41246.9|41226.9|0
1632170550000|2021-09-20 20:42:30|41246.9|41226.9|41246.9|41226.9|41247.6|41227.6|41246.9|41226.9|0
1632170560000|2021-09-20 20:42:40|41250.1|41230.1|41250.1|41230.1|41250.1|41230.1|41250.1|41230.1|1
1632170580000|2021-09-20 20:43:00|||||||||1
1632170590000|2021-09-20 20:43:10|41251.9|41231.9|41251.9|41231.9|41251.9|41231.9|41251.9|41231.9|0
1632170600000|2021-09-20 20:43:20|41252.6|41232.6|41252.6|41232.6|41252.6|41232.6|41252.6|41232.6|0
1632170620000|2021-09-20 20:43:40|41250.1|41230.1|41250.1|41230.1|41250.1|41230.1|41250.1|41230.1|5
1632170630000|2021-09-20 20:43:50|41249.4|41229.4|41249.4|41229.4|41249.4|41229.4|41249.4|41229.4|1
1632170640000|2021-09-20 20:44:00|41248.2|41228.2|41244.4|41224.4|41248.2|41228.2|41244.4|41224.4|0
1632170680000|2021-09-20 20:44:40|||||||||1
1632170700000|2021-09-20 20:45:00|41242.6|41222.6|41242.6|41222.6|41242.6|41222.6|41240.7|41220.7|1
1632170710000|2021-09-20 20:45:10|41240.1|41220.1|41240.1|41220.1|41240.1|41220.1|41240.1|41220.1|1
1632170730000|2021-09-20 20:45:30|41241.9|41221.9|41241.9|41221.9|41241.9|41221.9|41241.9|41221.9|0
1632170750000|2021-09-20 20:45:50|41239.4|41219.4|41241.9|41221.9|41241.9|41221.9|41239.4|41219.4|3
1632170760000|2021-09-20 20:46:00|41239.4|41219.4|41237.6|41217.6|41239.4|41219.4|41237.6|41217.6|0
1632170770000|2021-09-20 20:46:10|41238.2|41218.2|41237.6|41217.6|41238.2|41218.2|41237.6|41217.6|4
1632170810000|2021-09-20 20:46:50|41236.9|41216.9|41236.9|41216.9|41236.9|41216.9|41236.9|41216.9|0
1632170820000|2021-09-20 20:47:00|41235.1|41215.1|41233.2|41213.2|41235.1|41215.1|41233.2|41213.2|1
1632170830000|2021-09-20 20:47:10|41232.6|41212.6|41232.6|41212.6|41232.6|41212.6|41232.6|41212.6|0
1632170860000|2021-09-20 20:47:40|41230.7|41210.7|41230.7|41210.7|41230.7|41210.7|41230.7|41210.7|0
1632170880000|2021-09-20 20:48:00|41230.1|41210.1|41230.1|41210.1|41230.1|41210.1|41230.1|41210.1|0
1632170900000|2021-09-20 20:48:20|41227.6|41207.6|41227.6|41207.6|41227.6|41207.6|41227.6|41207.6|0
1632170910000|2021-09-20 20:48:30|41231.9|41211.9|41231.9|41211.9|41231.9|41211.9|41231.9|41211.9|3
1632170920000|2021-09-20 20:48:40|41228.8|41208.8|41231.9|41211.9|41231.9|41211.9|41228.8|41208.8|4
1632170940000|2021-09-20 20:49:00|41229.4|41209.4|41229.4|41209.4|41231.9|41211.9|41229.4|41209.4|0
1632170950000|2021-09-20 20:49:10|41230.1|41210.1|41221.9|41201.9|41230.1|41210.1|41221.9|41201.9|9
1632170960000|2021-09-20 20:49:20|41221.3|41201.3|41221.9|41201.9|41221.9|41201.9|41221.3|41201.3|0
1632170980000|2021-09-20 20:49:40|41220.1|41200.1|41220.1|41200.1|41220.1|41200.1|41220.1|41200.1|7
1632171000000|2021-09-20 20:50:00|41219.4|41199.4|41220.1|41200.1|41220.1|41200.1|41219.4|41199.4|1
1632171040000|2021-09-20 20:50:40|||||||||2
1632171050000|2021-09-20 20:50:50|41221.9|41201.9|41221.9|41201.9|41221.9|41201.9|41221.9|41201.9|0
1632171060000|2021-09-20 20:51:00|41223.8|41203.8|41226.9|41206.9|41226.9|41206.9|41223.8|41203.8|0
1632171080000|2021-09-20 20:51:20|||||||||1
1632171110000|2021-09-20 20:51:50|||||||||1
1632171150000|2021-09-20 20:52:30|41228.8|41208.8|41228.8|41208.8|41228.8|41208.8|41228.8|41208.8|0
1632171160000|2021-09-20 20:52:40|41231.3|41211.3|41231.3|41211.3|41231.3|41211.3|41231.3|41211.3|1
1632171180000|2021-09-20 20:53:00|41231.9|41211.9|41231.9|41211.9|41231.9|41211.9|41231.9|41211.9|0
1632171200000|2021-09-20 20:53:20|41234.4|41214.4|41234.4|41214.4|41234.4|41214.4|41234.4|41214.4|2
1632171280000|2021-09-20 20:54:40|||||||||1
1632171300000|2021-09-20 20:55:00|41230.1|41210.1|41225.7|41205.7|41230.1|41210.1|41225.7|41205.7|6
1632171320000|2021-09-20 20:55:20|41225.1|41205.1|41223.2|41203.2|41225.1|41205.1|41223.2|41203.2|0
1632171360000|2021-09-20 20:56:00|41223.8|41203.8|41226.9|41206.9|41226.9|41206.9|41223.8|41203.8|4
1632171370000|2021-09-20 20:56:10|41229.4|41209.4|41229.4|41209.4|41230.1|41210.1|41226.9|41206.9|0
1632171390000|2021-09-20 20:56:30|41231.3|41211.3|41231.9|41211.9|41231.9|41211.9|41230.1|41210.1|0
1632171400000|2021-09-20 20:56:40|||||||||1
1632171430000|2021-09-20 20:57:10|||||||||2
1632171440000|2021-09-20 20:57:20|||||||||1
1632171460000|2021-09-20 20:57:40|||||||||4
1632171490000|2021-09-20 20:58:10|||||||||2
1632171500000|2021-09-20 20:58:20|41234.4|41214.4|41234.4|41214.4|41234.4|41214.4|41234.4|41214.4|1
1632171510000|2021-09-20 20:58:30|41231.9|41211.9|41233.8|41213.8|41233.8|41213.8|41231.9|41211.9|0
1632171520000|2021-09-20 20:58:40|41234.4|41214.4|41236.9|41216.9|41236.9|41216.9|41234.4|41214.4|1
1632171530000|2021-09-20 20:58:50|41237.6|41217.6|41237.6|41217.6|41237.6|41217.6|41237.6|41217.6|0
1632171540000|2021-09-20 20:59:00|41239.4|41219.4|41236.9|41216.9|41241.9|41221.9|41236.9|41216.9|5
1632171550000|2021-09-20 20:59:10|41237.6|41217.6|41236.9|41216.9|41237.6|41217.6|41236.9|41216.9|0
1632171560000|2021-09-20 20:59:20|41239.4|41219.4|41236.9|41216.9|41239.4|41219.4|41236.9|41216.9|1
1632171570000|2021-09-20 20:59:30|41239.4|41219.4|41239.4|41219.4|41241.3|41221.3|41236.9|41216.9|2
1632171580000|2021-09-20 20:59:40|41241.9|41221.9|41243.8|41223.8|41243.8|41223.8|41241.9|41221.9|1
1632171590000|2021-09-20 20:59:50|41242.6|41222.6|41245.1|41225.1|41245.1|41225.1|41241.9|41221.9|39
1632175200000|2021-09-20 22:00:00|41243.8|41223.8|41257.5|41237.5|41257.5|41237.5|41243.8|41223.8|15
1632175210000|2021-09-20 22:00:10|41259.4|41239.4|41253.2|41233.2|41260|41240|41253.2|41233.2|8
1632175220000|2021-09-20 22:00:20|41256.9|41236.9|41256.9|41236.9|41256.9|41236.9|41256.9|41236.9|2
1632175230000|2021-09-20 22:00:30|41259.4|41239.4|41256.9|41236.9|41260|41240|41256.9|41236.9|6
1632175240000|2021-09-20 22:00:40|41255|41235|41253.2|41233.2|41255|41235|41253.2|41233.2|2
1632175250000|2021-09-20 22:00:50|41255|41235|41256.9|41236.9|41256.9|41236.9|41255|41235|3
1632175260000|2021-09-20 22:01:00|41255|41235|41258.2|41238.2|41258.2|41238.2|41255|41235|2
1632175270000|2021-09-20 22:01:10|41260.7|41240.7|41260.7|41240.7|41260.7|41240.7|41260.7|41240.7|2
1632175290000|2021-09-20 22:01:30|41262.5|41242.5|41265|41245|41265|41245|41262.5|41242.5|1
1632175300000|2021-09-20 22:01:40|41270|41250|41270|41250|41272.5|41252.5|41270|41250|4
1632175310000|2021-09-20 22:01:50|41271.9|41251.9|41274.4|41254.4|41274.4|41254.4|41270|41250|5
1632175320000|2021-09-20 22:02:00|41275|41255|41277.5|41257.5|41277.5|41257.5|41275|41255|1
1632175330000|2021-09-20 22:02:10|41275|41255|41275|41255|41275|41255|41275|41255|13
1632175350000|2021-09-20 22:02:30|41273.2|41253.2|41272.5|41252.5|41273.2|41253.2|41272.5|41252.5|0
1632175360000|2021-09-20 22:02:40|41274.4|41254.4|41275|41255|41275|41255|41274.4|41254.4|0
1632175370000|2021-09-20 22:02:50|41273.2|41253.2|41272.5|41252.5|41273.2|41253.2|41272.5|41252.5|1
1632175380000|2021-09-20 22:03:00|41274.4|41254.4|41275|41255|41277.5|41257.5|41272.5|41252.5|1
1632175390000|2021-09-20 22:03:10|41275.7|41255.7|41277.5|41257.5|41277.5|41257.5|41275|41255|3
1632175450000|2021-09-20 22:04:10|41278.2|41258.2|41280|41260|41280|41260|41278.2|41258.2|3
1632175470000|2021-09-20 22:04:30|41280.7|41260.7|41282.5|41262.5|41282.5|41262.5|41280.7|41260.7|0
1632175480000|2021-09-20 22:04:40|41285|41265|41285|41265|41285|41265|41285|41265|5
1632175500000|2021-09-20 22:05:00|41288.8|41268.8|41291.9|41271.9|41291.9|41271.9|41288.8|41268.8|5
1632175510000|2021-09-20 22:05:10|41293.8|41273.8|41294.4|41274.4|41294.4|41274.4|41293.8|41273.8|0
1632175520000|2021-09-20 22:05:20|41290|41270|41290.7|41270.7|41290.7|41270.7|41290|41270|1
1632175530000|2021-09-20 22:05:30|41295|41275|41295|41275|41295|41275|41293.2|41273.2|2
1632175540000|2021-09-20 22:05:40|||||||||2
1632175550000|2021-09-20 22:05:50|41296.9|41276.9|41300|41280|41300|41280|41296.9|41276.9|1
1632175560000|2021-09-20 22:06:00|41300.7|41280.7|41305|41285|41305|41285|41300.7|41280.7|3
1632175600000|2021-09-20 22:06:40|||||||||2
1632175620000|2021-09-20 22:07:00|41306.9|41286.9|41306.9|41286.9|41306.9|41286.9|41306.9|41286.9|1
1632175630000|2021-09-20 22:07:10|41309.4|41289.4|41312.5|41292.5|41312.5|41292.5|41309.4|41289.4|2
1632175640000|2021-09-20 22:07:20|41314.4|41294.4|41310|41290|41315|41295|41310|41290|2
1632175650000|2021-09-20 22:07:30|41308.2|41288.2|41308.2|41288.2|41308.2|41288.2|41308.2|41288.2|2
1632175660000|2021-09-20 22:07:40|41310|41290|41307.5|41287.5|41310|41290|41307.5|41287.5|1
1632175670000|2021-09-20 22:07:50|41309.4|41289.4|41310|41290|41310|41290|41307.5|41287.5|4
1632175680000|2021-09-20 22:08:00|41308.2|41288.2|41306.9|41286.9|41308.2|41288.2|41306.9|41286.9|3
1632175740000|2021-09-20 22:09:00|41306.3|41286.3|41302.5|41282.5|41306.3|41286.3|41302.5|41282.5|8
1632175760000|2021-09-20 22:09:20|41300|41280|41302.5|41282.5|41302.5|41282.5|41300|41280|0
1632175770000|2021-09-20 22:09:30|41300.7|41280.7|41302.5|41282.5|41302.5|41282.5|41300.7|41280.7|0
1632175790000|2021-09-20 22:09:50|||||||||4
1632175850000|2021-09-20 22:10:50|||||||||1
1632175860000|2021-09-20 22:11:00|41300.7|41280.7|41300|41280|41300.7|41280.7|41300|41280|0
1632175890000|2021-09-20 22:11:30|41297.5|41277.5|41297.5|41277.5|41297.5|41277.5|41297.5|41277.5|1
1632175990000|2021-09-20 22:13:10|41295.7|41275.7|41295.7|41275.7|41295.7|41275.7|41295.7|41275.7|1
1632176000000|2021-09-20 22:13:20|41297.5|41277.5|41297.5|41277.5|41297.5|41277.5|41295|41275|0
1632176020000|2021-09-20 22:13:40|||||||||1
1632176040000|2021-09-20 22:14:00|41298.2|41278.2|41298.2|41278.2|41298.2|41278.2|41297.5|41277.5|6
1632176050000|2021-09-20 22:14:10|41297.5|41277.5|41298.2|41278.2|41298.2|41278.2|41297.5|41277.5|0
1632176060000|2021-09-20 22:14:20|41296.9|41276.9|41293.2|41273.2|41296.9|41276.9|41293.2|41273.2|4
1632176070000|2021-09-20 22:14:30|41292.5|41272.5|41295|41275|41295|41275|41292.5|41272.5|7
1632176090000|2021-09-20 22:14:50|41290.7|41270.7|41290.7|41270.7|41290.7|41270.7|41290.7|41270.7|2
1632176100000|2021-09-20 22:15:00|41295.7|41275.7|41298.2|41278.2|41298.2|41278.2|41295|41275|5
1632176110000|2021-09-20 22:15:10|41300|41280|41301.9|41281.9|41301.9|41281.9|41300|41280|4
1632176130000|2021-09-20 22:15:30|41304.4|41284.4|41304.4|41284.4|41304.4|41284.4|41304.4|41284.4|3
1632176140000|2021-09-20 22:15:40|41305|41285|41302.5|41282.5|41306.9|41286.9|41302.5|41282.5|0
1632176150000|2021-09-20 22:15:50|41304.4|41284.4|41305|41285|41305|41285|41302.5|41282.5|1
1632176170000|2021-09-20 22:16:10|||||||||1
1632176220000|2021-09-20 22:17:00|41307.5|41287.5|41307.5|41287.5|41307.5|41287.5|41307.5|41287.5|3
1632176230000|2021-09-20 22:17:10|41308.2|41288.2|41308.2|41288.2|41308.2|41288.2|41308.2|41288.2|1
1632176270000|2021-09-20 22:17:50|||||||||6
1632176290000|2021-09-20 22:18:10|41311.3|41291.3|41311.3|41291.3|41311.3|41291.3|41311.3|41291.3|3
1632176320000|2021-09-20 22:18:40|41313.2|41293.2|41313.2|41293.2|41313.2|41293.2|41313.2|41293.2|10
1632176340000|2021-09-20 22:19:00|41319.4|41299.4|41320|41300|41321.9|41301.9|41319.4|41299.4|3
1632176350000|2021-09-20 22:19:10|41321.9|41301.9|41325|41305|41325|41305|41321.9|41301.9|11
1632176370000|2021-09-20 22:19:30|41326.9|41306.9|41326.9|41306.9|41326.9|41306.9|41326.9|41306.9|3
1632176390000|2021-09-20 22:19:50|41329.4|41309.4|41335|41315|41335|41315|41329.4|41309.4|7
1632176400000|2021-09-20 22:20:00|41335.6|41315.6|41348.1|41328.1|41348.1|41328.1|41335.6|41315.6|9
1632176410000|2021-09-20 22:20:10|||||||||2
1632176430000|2021-09-20 22:20:30|41345.6|41325.6|41347.5|41327.5|41347.5|41327.5|41343.1|41323.1|7
1632176440000|2021-09-20 22:20:40|41345.6|41325.6|41347.5|41327.5|41347.5|41327.5|41345|41325|4
1632176450000|2021-09-20 22:20:50|41350|41330|41350|41330|41350|41330|41350|41330|5
1632176490000|2021-09-20 22:21:30|||||||||1
1632176500000|2021-09-20 22:21:40|41354.4|41334.4|41360|41340|41360|41340|41354.4|41334.4|6
1632176510000|2021-09-20 22:21:50|||||||||2
1632176520000|2021-09-20 22:22:00|41360.6|41340.6|41364.4|41344.4|41364.4|41344.4|41360.6|41340.6|5
1632176530000|2021-09-20 22:22:10|41365|41345|41367.5|41347.5|41367.5|41347.5|41365|41345|7
1632176540000|2021-09-20 22:22:20|41365.6|41345.6|41365|41345|41365.6|41345.6|41365|41345|1
1632176550000|2021-09-20 22:22:30|41360|41340|41360|41340|41360|41340|41360|41340|4
1632176560000|2021-09-20 22:22:40|||||||||1
1632176570000|2021-09-20 22:22:50|||||||||2
1632176590000|2021-09-20 22:23:10|41358.1|41338.1|41362.5|41342.5|41364.4|41344.4|41355.6|41335.6|6
1632176600000|2021-09-20 22:23:20|41364.4|41344.4|41364.4|41344.4|41364.4|41344.4|41364.4|41344.4|0
1632176610000|2021-09-20 22:23:30|41362.5|41342.5|41365.6|41345.6|41365.6|41345.6|41362.5|41342.5|5
1632176620000|2021-09-20 22:23:40|41368.1|41348.1|41367.5|41347.5|41368.1|41348.1|41367.5|41347.5|4
1632176630000|2021-09-20 22:23:50|41365.6|41345.6|41365.6|41345.6|41367.5|41347.5|41365|41345|2
1632176640000|2021-09-20 22:24:00|41365|41345|41362.5|41342.5|41365|41345|41362.5|41342.5|0
1632176660000|2021-09-20 22:24:20|41365|41345|41365|41345|41365|41345|41365|41345|0
1632176680000|2021-09-20 22:24:40|41367.5|41347.5|41369.4|41349.4|41369.4|41349.4|41367.5|41347.5|1
1632176690000|2021-09-20 22:24:50|41370|41350|41372.5|41352.5|41372.5|41352.5|41370|41350|0
1632176700000|2021-09-20 22:25:00|41370.6|41350.6|41372.5|41352.5|41372.5|41352.5|41370|41350|1
1632176740000|2021-09-20 22:25:40|||||||||1
1632176760000|2021-09-20 22:26:00|41374.4|41354.4|41374.4|41354.4|41374.4|41354.4|41374.4|41354.4|1
1632176770000|2021-09-20 22:26:10|41370|41350|41372.5|41352.5|41374.4|41354.4|41370|41350|4
1632176790000|2021-09-20 22:26:30|||||||||4
1632176800000|2021-09-20 22:26:40|||||||||1
1632176830000|2021-09-20 22:27:10|41367.5|41347.5|41361.3|41341.3|41367.5|41347.5|41361.3|41341.3|2
1632176840000|2021-09-20 22:27:20|41363.1|41343.1|41361.3|41341.3|41363.1|41343.1|41361.3|41341.3|0
1632176850000|2021-09-20 22:27:30|41357.5|41337.5|41355|41335|41357.5|41337.5|41355|41335|0
1632176860000|2021-09-20 22:27:40|41352.5|41332.5|41355|41335|41355|41335|41352.5|41332.5|1
1632176880000|2021-09-20 22:28:00|41357.5|41337.5|41357.5|41337.5|41357.5|41337.5|41357.5|41337.5|0
1632176900000|2021-09-20 22:28:20|41358.1|41338.1|41358.1|41338.1|41358.1|41338.1|41358.1|41338.1|0
1632176910000|2021-09-20 22:28:30|41360|41340|41360|41340|41360|41340|41360|41340|0
1632176920000|2021-09-20 22:28:40|||||||||1
1632176940000|2021-09-20 22:29:00|||||||||3
1632176980000|2021-09-20 22:29:40|41355|41335|41355|41335|41355|41335|41355|41335|5
1632176990000|2021-09-20 22:29:50|||||||||7
1632177000000|2021-09-20 22:30:00|||||||||3
1632177010000|2021-09-20 22:30:10|41355.6|41335.6|41357.5|41337.5|41357.5|41337.5|41355.6|41335.6|1
1632177020000|2021-09-20 22:30:20|||||||||1
1632177030000|2021-09-20 22:30:30|41355.6|41335.6|41355|41335|41355.6|41335.6|41355|41335|2
1632177060000|2021-09-20 22:31:00|||||||||1
1632177150000|2021-09-20 22:32:30|||||||||1
1632177160000|2021-09-20 22:32:40|||||||||12
1632177180000|2021-09-20 22:33:00|41356.9|41336.9|41356.9|41336.9|41356.9|41336.9|41356.9|41336.9|2
1632177210000|2021-09-20 22:33:30|41357.5|41337.5|41357.5|41337.5|41357.5|41337.5|41357.5|41337.5|7
1632177220000|2021-09-20 22:33:40|41356.9|41336.9|41356.9|41336.9|41356.9|41336.9|41356.9|41336.9|1
1632177300000|2021-09-20 22:35:00|41357.5|41337.5|41357.5|41337.5|41357.5|41337.5|41357.5|41337.5|6
1632177310000|2021-09-20 22:35:10|41359.4|41339.4|41359.4|41339.4|41359.4|41339.4|41359.4|41339.4|2
1632177380000|2021-09-20 22:36:20|41355|41335|41355|41335|41355|41335|41355|41335|4
1632177390000|2021-09-20 22:36:30|41352.5|41332.5|41350|41330|41352.5|41332.5|41350|41330|1
1632177400000|2021-09-20 22:36:40|41348.1|41328.1|41348.1|41328.1|41348.1|41328.1|41348.1|41328.1|0
1632177410000|2021-09-20 22:36:50|41350|41330|41346.9|41326.9|41350|41330|41346.9|41326.9|1
1632177420000|2021-09-20 22:37:00|41348.8|41328.8|41350|41330|41351.9|41331.9|41348.8|41328.8|6
1632177450000|2021-09-20 22:37:30|41348.1|41328.1|41350|41330|41350|41330|41348.1|41328.1|2
1632177460000|2021-09-20 22:37:40|41348.1|41328.1|41345|41325|41350|41330|41345|41325|2
1632177480000|2021-09-20 22:38:00|41346.3|41326.3|41348.1|41328.1|41348.1|41328.1|41346.3|41326.3|3
1632177540000|2021-09-20 22:39:00|41350|41330|41350|41330|41350|41330|41350|41330|0
1632177570000|2021-09-20 22:39:30|41348.1|41328.1|41348.1|41328.1|41348.1|41328.1|41348.1|41328.1|0
1632177580000|2021-09-20 22:39:40|41345.6|41325.6|41345.6|41325.6|41345.6|41325.6|41345.6|41325.6|0
1632177590000|2021-09-20 22:39:50|||||||||1
1632177600000|2021-09-20 22:40:00|41343.1|41323.1|41343.1|41323.1|41343.1|41323.1|41343.1|41323.1|9
1632177610000|2021-09-20 22:40:10|41341.3|41321.3|41341.3|41321.3|41341.3|41321.3|41341.3|41321.3|3
1632177620000|2021-09-20 22:40:20|41340.6|41320.6|41340.6|41320.6|41340.6|41320.6|41340.6|41320.6|1
1632177690000|2021-09-20 22:41:30|41356.3|41336.3|41355|41335|41357.5|41337.5|41355|41335|3
1632177700000|2021-09-20 22:41:40|41357.5|41337.5|41357.5|41337.5|41357.5|41337.5|41357.5|41337.5|0
1632177710000|2021-09-20 22:41:50|41355|41335|41352.5|41332.5|41355|41335|41352.5|41332.5|5
1632177720000|2021-09-20 22:42:00|41350.6|41330.6|41350.6|41330.6|41350.6|41330.6|41350.6|41330.6|1
1632177730000|2021-09-20 22:42:10|41343.8|41323.8|41341.9|41321.9|41343.8|41323.8|41341.9|41321.9|6
1632177740000|2021-09-20 22:42:20|41343.8|41323.8|41343.8|41323.8|41343.8|41323.8|41343.8|41323.8|1
1632177750000|2021-09-20 22:42:30|41339.4|41319.4|41338.1|41318.1|41339.4|41319.4|41338.1|41318.1|1
1632177870000|2021-09-20 22:44:30|||||||||1
1632177890000|2021-09-20 22:44:50|||||||||1
1632177900000|2021-09-20 22:45:00|41337.5|41317.5|41333.8|41313.8|41337.5|41317.5|41333.8|41313.8|1
1632177920000|2021-09-20 22:45:20|41331.9|41311.9|41333.8|41313.8|41333.8|41313.8|41331.9|41311.9|0
1632177940000|2021-09-20 22:45:40|41331.9|41311.9|41331.9|41311.9|41331.9|41311.9|41331.9|41311.9|0
1632177950000|2021-09-20 22:45:50|41329.4|41309.4|41329.4|41309.4|41329.4|41309.4|41329.4|41309.4|4
1632177960000|2021-09-20 22:46:00|41327.5|41307.5|41327.5|41307.5|41327.5|41307.5|41327.5|41307.5|0
1632177970000|2021-09-20 22:46:10|41325.6|41305.6|41317.5|41297.5|41325.6|41305.6|41317.5|41297.5|3
1632177990000|2021-09-20 22:46:30|41318.1|41298.1|41318.1|41298.1|41318.1|41298.1|41318.1|41298.1|0
1632178020000|2021-09-20 22:47:00|41315.6|41295.6|41315.6|41295.6|41315.6|41295.6|41315.6|41295.6|1
1632178030000|2021-09-20 22:47:10|41316.3|41296.3|41320|41300|41320|41300|41316.3|41296.3|2
1632178040000|2021-09-20 22:47:20|41318.1|41298.1|41320|41300|41320|41300|41318.1|41298.1|1
1632178120000|2021-09-20 22:48:40|41318.1|41298.1|41318.1|41298.1|41318.1|41298.1|41318.1|41298.1|0
1632178130000|2021-09-20 22:48:50|41320.6|41300.6|41320.6|41300.6|41320.6|41300.6|41320.6|41300.6|1
1632178180000|2021-09-20 22:49:40|41322.5|41302.5|41322.5|41302.5|41326.9|41306.9|41322.5|41302.5|2
1632178190000|2021-09-20 22:49:50|41323.1|41303.1|41322.5|41302.5|41323.1|41303.1|41320|41300|0
1632178200000|2021-09-20 22:50:00|41320.6|41300.6|41322.5|41302.5|41322.5|41302.5|41318.8|41298.8|1
1632178210000|2021-09-20 22:50:10|41320.6|41300.6|41322.5|41302.5|41322.5|41302.5|41318.8|41298.8|0
1632178220000|2021-09-20 22:50:20|41319.4|41299.4|41317.5|41297.5|41322.5|41302.5|41317.5|41297.5|0
1632178240000|2021-09-20 22:50:40|||||||||4
1632178250000|2021-09-20 22:50:50|||||||||1
1632178260000|2021-09-20 22:51:00|41315.6|41295.6|41315.6|41295.6|41315.6|41295.6|41315.6|41295.6|0
1632178270000|2021-09-20 22:51:10|||||||||1
1632178300000|2021-09-20 22:51:40|||||||||1
1632178340000|2021-09-20 22:52:20|||||||||5
1632178350000|2021-09-20 22:52:30|41316.3|41296.3|41325|41305|41325|41305|41316.3|41296.3|5
1632178370000|2021-09-20 22:52:50|41323.1|41303.1|41323.1|41303.1|41323.1|41303.1|41323.1|41303.1|1
1632178390000|2021-09-20 22:53:10|41325|41305|41325|41305|41325|41305|41325|41305|0
1632178400000|2021-09-20 22:53:20|41323.1|41303.1|41323.1|41303.1|41323.1|41303.1|41323.1|41303.1|3
1632178410000|2021-09-20 22:53:30|41321.3|41301.3|41323.1|41303.1|41323.1|41303.1|41320|41300|1
1632178420000|2021-09-20 22:53:40|41325|41305|41325|41305|41325|41305|41323.1|41303.1|5
1632178430000|2021-09-20 22:53:50|41327.5|41307.5|41327.5|41307.5|41327.5|41307.5|41327.5|41307.5|3
1632178460000|2021-09-20 22:54:20|41329.4|41309.4|41330|41310|41330|41310|41329.4|41309.4|3
1632178600000|2021-09-20 22:56:40|||||||||1
1632178620000|2021-09-20 22:57:00|41329.4|41309.4|41327.5|41307.5|41329.4|41309.4|41327.5|41307.5|0
1632178630000|2021-09-20 22:57:10|41330|41310|41329.4|41309.4|41330|41310|41328.1|41308.1|0
1632178640000|2021-09-20 22:57:20|41327.5|41307.5|41330|41310|41330|41310|41327.5|41307.5|1
1632178650000|2021-09-20 22:57:30|41327.5|41307.5|41327.5|41307.5|41327.5|41307.5|41327.5|41307.5|1
1632178660000|2021-09-20 22:57:40|41325|41305|41325|41305|41325|41305|41325|41305|2
1632178690000|2021-09-20 22:58:10|41320.6|41300.6|41320.6|41300.6|41320.6|41300.6|41320.6|41300.6|3
1632178700000|2021-09-20 22:58:20|||||||||3
1632178710000|2021-09-20 22:58:30|41320|41300|41320|41300|41320|41300|41320|41300|1
1632178720000|2021-09-20 22:58:40|41318.1|41298.1|41317.5|41297.5|41320|41300|41317.5|41297.5|2
1632178730000|2021-09-20 22:58:50|41319.4|41299.4|41317.5|41297.5|41320|41300|41317.5|41297.5|0
1632178800000|2021-09-20 23:00:00|41315|41295|41310.6|41290.6|41315|41295|41310.6|41290.6|2
1632178810000|2021-09-20 23:00:10|41305.6|41285.6|41297.5|41277.5|41305.6|41285.6|41292.5|41272.5|20
1632178820000|2021-09-20 23:00:20|41299.4|41279.4|41312.5|41292.5|41312.5|41292.5|41299.4|41279.4|2
1632178830000|2021-09-20 23:00:30|41311.9|41291.9|41312.5|41292.5|41312.5|41292.5|41310|41290|0
1632178850000|2021-09-20 23:00:50|||||||||1
1632178880000|2021-09-20 23:01:20|41315|41295|41315|41295|41315|41295|41315|41295|0
1632178890000|2021-09-20 23:01:30|||||||||1
1632178910000|2021-09-20 23:01:50|41317.5|41297.5|41317.5|41297.5|41317.5|41297.5|41317.5|41297.5|0
1632178930000|2021-09-20 23:02:10|41315|41295|41315|41295|41317.5|41297.5|41315|41295|0
1632179040000|2021-09-20 23:04:00|||||||||2
1632179050000|2021-09-20 23:04:10|41312.5|41292.5|41310|41290|41312.5|41292.5|41310|41290|3
1632179060000|2021-09-20 23:04:20|41306.3|41286.3|41305.6|41285.6|41306.3|41286.3|41305.6|41285.6|3
1632179070000|2021-09-20 23:04:30|41305|41285|41303.1|41283.1|41307.5|41287.5|41303.1|41283.1|1
1632179080000|2021-09-20 23:04:40|41301.3|41281.3|41295|41275|41301.3|41281.3|41295|41275|4
1632179090000|2021-09-20 23:04:50|41292.5|41272.5|41295|41275|41295|41275|41292.5|41272.5|0
1632179130000|2021-09-20 23:05:30|41292.5|41272.5|41292.5|41272.5|41292.5|41272.5|41292.5|41272.5|0
1632179150000|2021-09-20 23:05:50|41295|41275|41295|41275|41295|41275|41295|41275|0
1632179180000|2021-09-20 23:06:20|41296.9|41276.9|41297.5|41277.5|41297.5|41277.5|41296.9|41276.9|4
1632179200000|2021-09-20 23:06:40|41295.6|41275.6|41297.5|41277.5|41297.5|41277.5|41295.6|41275.6|0
1632179210000|2021-09-20 23:06:50|41295.6|41275.6|41298.1|41278.1|41298.1|41278.1|41295.6|41275.6|1
1632179230000|2021-09-20 23:07:10|41297.5|41277.5|41292.5|41272.5|41297.5|41277.5|41292.5|41272.5|3
1632179240000|2021-09-20 23:07:20|41293.1|41273.1|41293.1|41273.1|41293.1|41273.1|41293.1|41273.1|2
1632179250000|2021-09-20 23:07:30|41293.8|41273.8|41293.8|41273.8|41293.8|41273.8|41293.8|41273.8|0
1632179260000|2021-09-20 23:07:40|41297.5|41277.5|41301.9|41281.9|41301.9|41281.9|41297.5|41277.5|1
1632179340000|2021-09-20 23:09:00|41303.8|41283.8|41301.9|41281.9|41304.4|41284.4|41301.9|41281.9|0
1632179350000|2021-09-20 23:09:10|41300|41280|41295|41275|41300|41280|41295|41275|3
1632179360000|2021-09-20 23:09:20|41297.5|41277.5|41295|41275|41297.5|41277.5|41295|41275|0
1632179370000|2021-09-20 23:09:30|41292.5|41272.5|41295|41275|41295|41275|41292.5|41272.5|1
1632179380000|2021-09-20 23:09:40|41296.9|41276.9|41290|41270|41296.9|41276.9|41290|41270|7
1632179400000|2021-09-20 23:10:00|41288.1|41268.1|41288.1|41268.1|41288.1|41268.1|41288.1|41268.1|0
1632179410000|2021-09-20 23:10:10|41290|41270|41290|41270|41290|41270|41290|41270|2
1632179440000|2021-09-20 23:10:40|41290.6|41270.6|41292.5|41272.5|41292.5|41272.5|41290.6|41270.6|17
1632179450000|2021-09-20 23:10:50|41293.8|41273.8|41297.5|41277.5|41297.5|41277.5|41293.8|41273.8|1
1632179460000|2021-09-20 23:11:00|41295.6|41275.6|41297.5|41277.5|41297.5|41277.5|41295.6|41275.6|0
1632179490000|2021-09-20 23:11:30|41295|41275|41295|41275|41295|41275|41295|41275|0
1632179500000|2021-09-20 23:11:40|41297.5|41277.5|41297.5|41277.5|41297.5|41277.5|41297.5|41277.5|1
1632179520000|2021-09-20 23:12:00|41295|41275|41295|41275|41295|41275|41295|41275|0
1632179530000|2021-09-20 23:12:10|41293.1|41273.1|41293.1|41273.1|41293.1|41273.1|41293.1|41273.1|2
1632179540000|2021-09-20 23:12:20|41290.6|41270.6|41290.6|41270.6|41290.6|41270.6|41290.6|41270.6|0
1632179560000|2021-09-20 23:12:40|41287.5|41267.5|41290|41270|41290|41270|41287.5|41267.5|3
1632179570000|2021-09-20 23:12:50|41289.4|41269.4|41288.1|41268.1|41290|41270|41287.5|41267.5|2
1632179580000|2021-09-20 23:13:00|41287.5|41267.5|41285|41265|41287.5|41267.5|41285|41265|0
1632179600000|2021-09-20 23:13:20|41287.5|41267.5|41287.5|41267.5|41287.5|41267.5|41287.5|41267.5|3
1632179610000|2021-09-20 23:13:30|41289.4|41269.4|41287.5|41267.5|41290|41270|41287.5|41267.5|0
1632179620000|2021-09-20 23:13:40|41289.4|41269.4|41290|41270|41290|41270|41289.4|41269.4|0
1632179640000|2021-09-20 23:14:00|41287.5|41267.5|41290|41270|41290|41270|41287.5|41267.5|2
1632179650000|2021-09-20 23:14:10|41288.1|41268.1|41287.5|41267.5|41288.1|41268.1|41285|41265|0
1632179670000|2021-09-20 23:14:30|41289.4|41269.4|41290|41270|41290|41270|41289.4|41269.4|2
1632179680000|2021-09-20 23:14:40|41287.5|41267.5|41290|41270|41290|41270|41287.5|41267.5|0
1632179690000|2021-09-20 23:14:50|41287.5|41267.5|41287.5|41267.5|41287.5|41267.5|41287.5|41267.5|1
1632179700000|2021-09-20 23:15:00|41285|41265|41285|41265|41285|41265|41285|41265|5
1632179710000|2021-09-20 23:15:10|41283.1|41263.1|41285|41265|41285|41265|41282.5|41262.5|1
1632179730000|2021-09-20 23:15:30|||||||||5
1632179800000|2021-09-20 23:16:40|41282.5|41262.5|41280|41260|41282.5|41262.5|41280|41260|3
1632179810000|2021-09-20 23:16:50|41277.5|41257.5|41277.5|41257.5|41277.5|41257.5|41277.5|41257.5|2
1632179820000|2021-09-20 23:17:00|41275.6|41255.6|41271.3|41251.3|41275.6|41255.6|41271.3|41251.3|0
1632179830000|2021-09-20 23:17:10|41273.1|41253.1|41265.6|41245.6|41273.1|41253.1|41265.6|41245.6|3
1632179840000|2021-09-20 23:17:20|41265|41245|41262.5|41242.5|41265|41245|41262.5|41242.5|3
1632179860000|2021-09-20 23:17:40|41263.1|41243.1|41265|41245|41265|41245|41263.1|41243.1|1
1632179880000|2021-09-20 23:18:00|41263.1|41243.1|41265|41245|41265|41245|41263.1|41243.1|0
1632179890000|2021-09-20 23:18:10|||||||||1
1632179940000|2021-09-20 23:19:00|||||||||2
1632179960000|2021-09-20 23:19:20|41266.9|41246.9|41267.5|41247.5|41267.5|41247.5|41266.9|41246.9|1
1632179970000|2021-09-20 23:19:30|41268.1|41248.1|41268.1|41248.1|41268.1|41248.1|41268.1|41248.1|0
1632179980000|2021-09-20 23:19:40|||||||||1
1632180000000|2021-09-20 23:20:00|41270|41250|41272.5|41252.5|41272.5|41252.5|41270|41250|12
1632180010000|2021-09-20 23:20:10|41273.1|41253.1|41273.1|41253.1|41273.1|41253.1|41273.1|41253.1|0
1632180030000|2021-09-20 23:20:30|41271.9|41251.9|41273.1|41253.1|41273.1|41253.1|41271.9|41251.9|1
1632180040000|2021-09-20 23:20:40|41275|41255|41275|41255|41275|41255|41275|41255|0
1632180060000|2021-09-20 23:21:00|41277.5|41257.5|41277.5|41257.5|41277.5|41257.5|41277.5|41257.5|0
1632180070000|2021-09-20 23:21:10|41280|41260|41275|41255|41281.9|41261.9|41275|41255|1
1632180090000|2021-09-20 23:21:30|41274.4|41254.4|41274.4|41254.4|41274.4|41254.4|41274.4|41254.4|0
1632180120000|2021-09-20 23:22:00|41275|41255|41275|41255|41275|41255|41275|41255|1
1632180160000|2021-09-20 23:22:40|41277.5|41257.5|41280|41260|41280|41260|41277.5|41257.5|1
1632180180000|2021-09-20 23:23:00|41282.5|41262.5|41278.8|41258.8|41282.5|41262.5|41278.8|41258.8|0
1632180190000|2021-09-20 23:23:10|41277.5|41257.5|41277.5|41257.5|41282.5|41262.5|41277.5|41257.5|1
1632180220000|2021-09-20 23:23:40|41276.9|41256.9|41276.9|41256.9|41276.9|41256.9|41276.9|41256.9|0
1632180230000|2021-09-20 23:23:50|41277.5|41257.5|41277.5|41257.5|41277.5|41257.5|41277.5|41257.5|0
1632180270000|2021-09-20 23:24:30|41275.6|41255.6|41273.1|41253.1|41275.6|41255.6|41272.5|41252.5|1
1632180280000|2021-09-20 23:24:40|41275.6|41255.6|41277.5|41257.5|41277.5|41257.5|41275|41255|1
1632180300000|2021-09-20 23:25:00|||||||||1
1632180310000|2021-09-20 23:25:10|||||||||2
1632180340000|2021-09-20 23:25:40|41275.6|41255.6|41275|41255|41275.6|41255.6|41275|41255|1
1632180390000|2021-09-20 23:26:30|||||||||1
1632180400000|2021-09-20 23:26:40|41276.9|41256.9|41276.9|41256.9|41276.9|41256.9|41276.9|41256.9|0
1632180410000|2021-09-20 23:26:50|41275|41255|41276.9|41256.9|41276.9|41256.9|41275|41255|0
1632180420000|2021-09-20 23:27:00|41277.5|41257.5|41279.4|41259.4|41279.4|41259.4|41277.5|41257.5|0
1632180430000|2021-09-20 23:27:10|41281.9|41261.9|41284.4|41264.4|41284.4|41264.4|41281.9|41261.9|1
1632180480000|2021-09-20 23:28:00|41282.5|41262.5|41282.5|41262.5|41282.5|41262.5|41282.5|41262.5|1
1632180540000|2021-09-20 23:29:00|41280.6|41260.6|41280.6|41260.6|41282.5|41262.5|41280.6|41260.6|1
1632180550000|2021-09-20 23:29:10|41282.5|41262.5|41282.5|41262.5|41282.5|41262.5|41282.5|41262.5|0
1632180570000|2021-09-20 23:29:30|41284.4|41264.4|41284.4|41264.4|41284.4|41264.4|41284.4|41264.4|2
1632180580000|2021-09-20 23:29:40|41286.9|41266.9|41286.9|41266.9|41286.9|41266.9|41286.9|41266.9|0
1632180590000|2021-09-20 23:29:50|41289.4|41269.4|41289.4|41269.4|41290|41270|41289.4|41269.4|1
1632180600000|2021-09-20 23:30:00|41290|41270|41290|41270|41290|41270|41290|41270|0
1632180610000|2021-09-20 23:30:10|41290.6|41270.6|41292.5|41272.5|41292.5|41272.5|41290.6|41270.6|0
1632180620000|2021-09-20 23:30:20|41290|41270|41292.5|41272.5|41292.5|41272.5|41290|41270|2
1632180630000|2021-09-20 23:30:30|41290.6|41270.6|41294.4|41274.4|41294.4|41274.4|41290|41270|1
1632180650000|2021-09-20 23:30:50|41290|41270|41290|41270|41292.5|41272.5|41290|41270|3
1632180730000|2021-09-20 23:32:10|||||||||2
1632180780000|2021-09-20 23:33:00|41285.6|41265.6|41283.1|41263.1|41285.6|41265.6|41283.1|41263.1|1
1632180790000|2021-09-20 23:33:10|41280.6|41260.6|41280.6|41260.6|41280.6|41260.6|41280.6|41260.6|0
1632180810000|2021-09-20 23:33:30|41275.6|41255.6|41275.6|41255.6|41275.6|41255.6|41275.6|41255.6|3
1632180820000|2021-09-20 23:33:40|41273.1|41253.1|41270.6|41250.6|41273.1|41253.1|41270.6|41250.6|3
1632180830000|2021-09-20 23:33:50|41265.6|41245.6|41261.2|41241.2|41265.6|41245.6|41261.2|41241.2|7
1632180840000|2021-09-20 23:34:00|41260.6|41240.6|41258.1|41238.1|41260.6|41240.6|41258.1|41238.1|6
1632180850000|2021-09-20 23:34:10|41260.6|41240.6|41260.6|41240.6|41260.6|41240.6|41260.6|41240.6|0
1632180860000|2021-09-20 23:34:20|41260|41240|41258.1|41238.1|41260|41240|41258.1|41238.1|0
1632180890000|2021-09-20 23:34:50|41256.2|41236.2|41258.1|41238.1|41258.1|41238.1|41256.2|41236.2|1
1632180900000|2021-09-20 23:35:00|41255.6|41235.6|41255.6|41235.6|41255.6|41235.6|41255.6|41235.6|0
1632180910000|2021-09-20 23:35:10|||||||||2
1632180920000|2021-09-20 23:35:20|||||||||3
1632180930000|2021-09-20 23:35:30|41256.2|41236.2|41256.2|41236.2|41256.2|41236.2|41256.2|41236.2|3
1632180950000|2021-09-20 23:35:50|||||||||1
1632180980000|2021-09-20 23:36:20|41254.4|41234.4|41253.7|41233.7|41254.4|41234.4|41253.7|41233.7|2
1632180990000|2021-09-20 23:36:30|41255.6|41235.6|41258.7|41238.7|41258.7|41238.7|41255.6|41235.6|1
1632181000000|2021-09-20 23:36:40|41259.4|41239.4|41263.1|41243.1|41263.1|41243.1|41259.4|41239.4|1
1632181020000|2021-09-20 23:37:00|||||||||2
1632181030000|2021-09-20 23:37:10|41261.2|41241.2|41261.2|41241.2|41261.2|41241.2|41261.2|41241.2|4
1632181100000|2021-09-20 23:38:20|41263.1|41243.1|41265.6|41245.6|41265.6|41245.6|41263.1|41243.1|3
1632181130000|2021-09-20 23:38:50|41268.1|41248.1|41268.1|41248.1|41270.6|41250.6|41268.1|41248.1|1
1632181140000|2021-09-20 23:39:00|41270|41250|41267.5|41247.5|41270.6|41250.6|41267.5|41247.5|1
1632181150000|2021-09-20 23:39:10|41268.1|41248.1|41268.7|41248.7|41270.6|41250.6|41268.1|41248.1|0
1632181160000|2021-09-20 23:39:20|41270.6|41250.6|41268.1|41248.1|41270.6|41250.6|41265.6|41245.6|1
1632181170000|2021-09-20 23:39:30|41270.6|41250.6|41270.6|41250.6|41270.6|41250.6|41268.1|41248.1|0
1632181180000|2021-09-20 23:39:40|41268.7|41248.7|41270.6|41250.6|41270.6|41250.6|41268.1|41248.1|1
1632181200000|2021-09-20 23:40:00|41273.1|41253.1|41273.1|41253.1|41273.1|41253.1|41273.1|41253.1|1
1632181210000|2021-09-20 23:40:10|41275|41255|41275.6|41255.6|41275.6|41255.6|41275|41255|7
1632181220000|2021-09-20 23:40:20|41281.9|41261.9|41285|41265|41285|41265|41281.9|41261.9|2
1632181230000|2021-09-20 23:40:30|41283.1|41263.1|41283.1|41263.1|41283.1|41263.1|41281.2|41261.2|0
1632181240000|2021-09-20 23:40:40|41285.6|41265.6|41297.5|41277.5|41297.5|41277.5|41285.6|41265.6|2
1632181250000|2021-09-20 23:40:50|41295.6|41275.6|41300.6|41280.6|41300.6|41280.6|41293.7|41273.7|1
1632181260000|2021-09-20 23:41:00|41298.7|41278.7|41293.7|41273.7|41298.7|41278.7|41293.7|41273.7|2
1632181270000|2021-09-20 23:41:10|41295.6|41275.6|41293.1|41273.1|41295.6|41275.6|41293.1|41273.1|0
1632181280000|2021-09-20 23:41:20|41295|41275|41295.6|41275.6|41295.6|41275.6|41295|41275|0
1632181290000|2021-09-20 23:41:30|41290.6|41270.6|41290.6|41270.6|41290.6|41270.6|41290.6|41270.6|3
1632181330000|2021-09-20 23:42:10|41292.5|41272.5|41292.5|41272.5|41292.5|41272.5|41292.5|41272.5|1
1632181340000|2021-09-20 23:42:20|41293.1|41273.1|41295.6|41275.6|41295.6|41275.6|41293.1|41273.1|0
1632181350000|2021-09-20 23:42:30|||||||||1
1632181400000|2021-09-20 23:43:20|41298.1|41278.1|41300|41280|41300|41280|41298.1|41278.1|2
1632181410000|2021-09-20 23:43:30|41300.6|41280.6|41300.6|41280.6|41300.6|41280.6|41300.6|41280.6|0
1632181420000|2021-09-20 23:43:40|41302.5|41282.5|41305|41285|41305|41285|41302.5|41282.5|2
1632181430000|2021-09-20 23:43:50|41305.6|41285.6|41309.4|41289.4|41309.4|41289.4|41305.6|41285.6|1
1632181440000|2021-09-20 23:44:00|41310|41290|41308.1|41288.1|41310|41290|41308.1|41288.1|1
1632181460000|2021-09-20 23:44:20|41305.6|41285.6|41305.6|41285.6|41306.2|41286.2|41305.6|41285.6|3
1632181480000|2021-09-20 23:44:40|41308.1|41288.1|41308.1|41288.1|41308.1|41288.1|41308.1|41288.1|0
1632181490000|2021-09-20 23:44:50|41306.2|41286.2|41305.6|41285.6|41308.1|41288.1|41305.6|41285.6|0
1632181500000|2021-09-20 23:45:00|41308.1|41288.1|41308.1|41288.1|41308.1|41288.1|41308.1|41288.1|0
1632181510000|2021-09-20 23:45:10|41310.6|41290.6|41310.6|41290.6|41310.6|41290.6|41310.6|41290.6|6
1632181520000|2021-09-20 23:45:20|41315.6|41295.6|41318.1|41298.1|41318.1|41298.1|41315.6|41295.6|6
1632181530000|2021-09-20 23:45:30|41320.6|41300.6|41320.6|41300.6|41320.6|41300.6|41320.6|41300.6|1
1632181550000|2021-09-20 23:45:50|41321.2|41301.2|41323.1|41303.1|41323.1|41303.1|41321.2|41301.2|1
1632181560000|2021-09-20 23:46:00|41321.2|41301.2|41323.1|41303.1|41323.1|41303.1|41321.2|41301.2|3
1632181570000|2021-09-20 23:46:10|41321.2|41301.2|41320.6|41300.6|41321.2|41301.2|41320.6|41300.6|0
1632181580000|2021-09-20 23:46:20|41321.2|41301.2|41323.1|41303.1|41323.1|41303.1|41321.2|41301.2|3
1632181590000|2021-09-20 23:46:30|41325|41305|41320.6|41300.6|41325.6|41305.6|41320.6|41300.6|1
1632181600000|2021-09-20 23:46:40|41321.2|41301.2|41325.6|41305.6|41325.6|41305.6|41321.2|41301.2|3
1632181610000|2021-09-20 23:46:50|41323.1|41303.1|41328.1|41308.1|41328.1|41308.1|41323.1|41303.1|4
1632181620000|2021-09-20 23:47:00|41327.5|41307.5|41328.1|41308.1|41328.1|41308.1|41325.6|41305.6|1
1632181630000|2021-09-20 23:47:10|||||||||1
1632181650000|2021-09-20 23:47:30|41325.6|41305.6|41325.6|41305.6|41325.6|41305.6|41325.6|41305.6|0
1632181660000|2021-09-20 23:47:40|41328.1|41308.1|41328.1|41308.1|41328.1|41308.1|41328.1|41308.1|2
1632181670000|2021-09-20 23:47:50|41325.6|41305.6|41328.1|41308.1|41328.1|41308.1|41325.6|41305.6|0
1632181680000|2021-09-20 23:48:00|||||||||2
1632181690000|2021-09-20 23:48:10|41326.2|41306.2|41325.6|41305.6|41326.2|41306.2|41325.6|41305.6|0
1632181700000|2021-09-20 23:48:20|41326.2|41306.2|41330.6|41310.6|41330.6|41310.6|41326.2|41306.2|3
1632181710000|2021-09-20 23:48:30|41328.1|41308.1|41328.1|41308.1|41328.1|41308.1|41328.1|41308.1|0
1632181720000|2021-09-20 23:48:40|||||||||1
1632181740000|2021-09-20 23:49:00|41326.2|41306.2|41325.6|41305.6|41326.2|41306.2|41325.6|41305.6|1
1632181750000|2021-09-20 23:49:10|41323.1|41303.1|41323.1|41303.1|41323.1|41303.1|41323.1|41303.1|3
1632181760000|2021-09-20 23:49:20|||||||||2
1632181780000|2021-09-20 23:49:40|41320.6|41300.6|41320.6|41300.6|41320.6|41300.6|41320.6|41300.6|0
1632181790000|2021-09-20 23:49:50|41323.1|41303.1|41323.1|41303.1|41323.1|41303.1|41323.1|41303.1|0
1632181800000|2021-09-20 23:50:00|41321.2|41301.2|41320.6|41300.6|41321.2|41301.2|41318.1|41298.1|2
1632181820000|2021-09-20 23:50:20|41318.1|41298.1|41320.6|41300.6|41320.6|41300.6|41318.1|41298.1|5
1632181830000|2021-09-20 23:50:30|41318.1|41298.1|41323.1|41303.1|41323.1|41303.1|41318.1|41298.1|7
1632181840000|2021-09-20 23:50:40|41325.6|41305.6|41325.6|41305.6|41325.6|41305.6|41325.6|41305.6|2
1632181850000|2021-09-20 23:50:50|41326.2|41306.2|41326.2|41306.2|41326.2|41306.2|41325.6|41305.6|0
1632181860000|2021-09-20 23:51:00|41325.6|41305.6|41325.6|41305.6|41325.6|41305.6|41325.6|41305.6|1
1632181910000|2021-09-20 23:51:50|||||||||3
1632181920000|2021-09-20 23:52:00|41326.2|41306.2|41328.1|41308.1|41328.1|41308.1|41326.2|41306.2|6
1632181930000|2021-09-20 23:52:10|41330.6|41310.6|41330.6|41310.6|41330.6|41310.6|41330.6|41310.6|0
1632181940000|2021-09-20 23:52:20|41328.1|41308.1|41330.6|41310.6|41330.6|41310.6|41328.1|41308.1|1
1632181970000|2021-09-20 23:52:50|||||||||2
1632181980000|2021-09-20 23:53:00|41331.2|41311.2|41333.1|41313.1|41333.1|41313.1|41331.2|41311.2|4
1632182010000|2021-09-20 23:53:30|41332.5|41312.5|41330.6|41310.6|41332.5|41312.5|41330.6|41310.6|0
1632182030000|2021-09-20 23:53:50|||||||||2
1632182040000|2021-09-20 23:54:00|41332.5|41312.5|41330.6|41310.6|41333.1|41313.1|41330.6|41310.6|1
1632182070000|2021-09-20 23:54:30|||||||||1
1632182080000|2021-09-20 23:54:40|||||||||2
1632182090000|2021-09-20 23:54:50|41335.6|41315.6|41335.6|41315.6|41335.6|41315.6|41335.6|41315.6|1
1632182100000|2021-09-20 23:55:00|41330.6|41310.6|41330.6|41310.6|41330.6|41310.6|41330.6|41310.6|5
1632182120000|2021-09-20 23:55:20|||||||||6
1632182130000|2021-09-20 23:55:30|41333.1|41313.1|41333.1|41313.1|41333.1|41313.1|41333.1|41313.1|0
1632182140000|2021-09-20 23:55:40|41335.6|41315.6|41335.6|41315.6|41335.6|41315.6|41335.6|41315.6|2
1632182160000|2021-09-20 23:56:00|41337.5|41317.5|41335.6|41315.6|41337.5|41317.5|41335.6|41315.6|0
1632182210000|2021-09-20 23:56:50|||||||||1
1632182220000|2021-09-20 23:57:00|41333.1|41313.1|41333.1|41313.1|41333.1|41313.1|41333.1|41313.1|3
1632182230000|2021-09-20 23:57:10|41335.6|41315.6|41335.6|41315.6|41335.6|41315.6|41335.6|41315.6|3
1632182250000|2021-09-20 23:57:30|41345.6|41325.6|41347.5|41327.5|41348.1|41328.1|41345.6|41325.6|8
1632182260000|2021-09-20 23:57:40|41348.1|41328.1|41350.6|41330.6|41350.6|41330.6|41345.6|41325.6|1
1632182270000|2021-09-20 23:57:50|41353.1|41333.1|41353.1|41333.1|41353.1|41333.1|41353.1|41333.1|4
1632182280000|2021-09-20 23:58:00|41351.2|41331.2|41350.6|41330.6|41351.2|41331.2|41350.6|41330.6|7
1632182290000|2021-09-20 23:58:10|41348.1|41328.1|41348.1|41328.1|41350.6|41330.6|41348.1|41328.1|3
1632182300000|2021-09-20 23:58:20|41348.7|41328.7|41350.6|41330.6|41350.6|41330.6|41348.1|41328.1|1
1632182310000|2021-09-20 23:58:30|41348.1|41328.1|41348.1|41328.1|41348.1|41328.1|41348.1|41328.1|0
1632182320000|2021-09-20 23:58:40|41345.6|41325.6|41345.6|41325.6|41345.6|41325.6|41345.6|41325.6|2
1632182330000|2021-09-20 23:58:50|41348.1|41328.1|41345.6|41325.6|41348.1|41328.1|41345.6|41325.6|0
1632182340000|2021-09-20 23:59:00|41347.5|41327.5|41343.1|41323.1|41347.5|41327.5|41343.1|41323.1|4
1632182350000|2021-09-20 23:59:10|41345.6|41325.6|41345.6|41325.6|41345.6|41325.6|41345.6|41325.6|1
1632182360000|2021-09-20 23:59:20|41346.2|41326.2|41348.1|41328.1|41348.1|41328.1|41346.2|41326.2|1
1632182380000|2021-09-20 23:59:40|41347.5|41327.5|41348.1|41328.1|41348.1|41328.1|41345.6|41325.6|1
1632182390000|2021-09-20 23:59:50|41345.6|41325.6|41343.7|41323.7|41345.6|41325.6|41343.7|41323.7|1
1632182400000|2021-09-21 00:00:00|41343.1|41323.1|41325.6|41305.6|41343.1|41323.1|41325.6|41305.6|24
1632182410000|2021-09-21 00:00:10|41328.1|41308.1|41327.5|41307.5|41328.1|41308.1|41325.6|41305.6|4
1632182420000|2021-09-21 00:00:20|41330|41310|41313.1|41293.1|41330.6|41310.6|41313.1|41293.1|8
1632182430000|2021-09-21 00:00:30|41316.9|41296.9|41315.6|41295.6|41318.1|41298.1|41315.6|41295.6|5
1632182440000|2021-09-21 00:00:40|41318.1|41298.1|41318.1|41298.1|41318.1|41298.1|41315.6|41295.6|0
1632182450000|2021-09-21 00:00:50|41316.2|41296.2|41315.6|41295.6|41318.1|41298.1|41315.6|41295.6|1
1632182460000|2021-09-21 00:01:00|41318.1|41298.1|41323.1|41303.1|41323.1|41303.1|41316.2|41296.2|8
1632182470000|2021-09-21 00:01:10|||||||||2
1632182480000|2021-09-21 00:01:20|41325|41305|41333.1|41313.1|41338.1|41318.1|41325|41305|9
1632182490000|2021-09-21 00:01:30|41335.6|41315.6|41338.1|41318.1|41338.1|41318.1|41333.1|41313.1|2
1632182500000|2021-09-21 00:01:40|||||||||2
1632182530000|2021-09-21 00:02:10|41336.2|41316.2|41336.2|41316.2|41336.2|41316.2|41336.2|41316.2|1
1632182540000|2021-09-21 00:02:20|||||||||1
1632182550000|2021-09-21 00:02:30|41338.1|41318.1|41338.1|41318.1|41338.1|41318.1|41338.1|41318.1|0
1632182560000|2021-09-21 00:02:40|41336.2|41316.2|41333.7|41313.7|41336.2|41316.2|41333.7|41313.7|1
1632182570000|2021-09-21 00:02:50|41333.1|41313.1|41333.1|41313.1|41335.6|41315.6|41333.1|41313.1|0
1632182580000|2021-09-21 00:03:00|41330.6|41310.6|41331.2|41311.2|41331.2|41311.2|41330.6|41310.6|1
1632182590000|2021-09-21 00:03:10|41330.6|41310.6|41318.1|41298.1|41330.6|41310.6|41318.1|41298.1|13
1632182600000|2021-09-21 00:03:20|41313.1|41293.1|41313.1|41293.1|41313.1|41293.1|41313.1|41293.1|0
1632182610000|2021-09-21 00:03:30|41310.6|41290.6|41288.1|41268.1|41310.6|41290.6|41285.6|41265.6|13
1632182620000|2021-09-21 00:03:40|41290.6|41270.6|41298.1|41278.1|41298.1|41278.1|41290.6|41270.6|4
1632182630000|2021-09-21 00:03:50|41300.6|41280.6|41303.7|41283.7|41308.1|41288.1|41300.6|41280.6|0
1632182640000|2021-09-21 00:04:00|41303.1|41283.1|41303.1|41283.1|41303.1|41283.1|41303.1|41283.1|1
1632182650000|2021-09-21 00:04:10|41305.6|41285.6|41308.1|41288.1|41308.1|41288.1|41305.6|41285.6|0
1632182660000|2021-09-21 00:04:20|41305.6|41285.6|41305.6|41285.6|41308.1|41288.1|41303.1|41283.1|0
1632182670000|2021-09-21 00:04:30|41303.7|41283.7|41308.1|41288.1|41308.1|41288.1|41303.1|41283.1|1
1632182680000|2021-09-21 00:04:40|41310.6|41290.6|41305.6|41285.6|41310.6|41290.6|41305.6|41285.6|0
1632182690000|2021-09-21 00:04:50|41300.6|41280.6|41294.4|41274.4|41300.6|41280.6|41294.4|41274.4|1
1632182700000|2021-09-21 00:05:00|41293.7|41273.7|41298.1|41278.1|41298.1|41278.1|41293.1|41273.1|1
1632182710000|2021-09-21 00:05:10|41300.6|41280.6|41300.6|41280.6|41300.6|41280.6|41300.6|41280.6|1
1632182740000|2021-09-21 00:05:40|41298.7|41278.7|41298.1|41278.1|41298.7|41278.7|41298.1|41278.1|0
1632182750000|2021-09-21 00:05:50|41303.1|41283.1|41303.7|41283.7|41305.6|41285.6|41303.1|41283.1|1
1632182760000|2021-09-21 00:06:00|41303.1|41283.1|41318.1|41298.1|41318.1|41298.1|41303.1|41283.1|6
1632182770000|2021-09-21 00:06:10|41320|41300|41321.9|41301.9|41321.9|41301.9|41320|41300|0
1632182780000|2021-09-21 00:06:20|41323.1|41303.1|41323.1|41303.1|41323.1|41303.1|41323.1|41303.1|0
1632182790000|2021-09-21 00:06:30|41326.9|41306.9|41328.1|41308.1|41328.1|41308.1|41326.9|41306.9|0
1632182800000|2021-09-21 00:06:40|41331.2|41311.2|41323.7|41303.7|41331.2|41311.2|41323.7|41303.7|2
1632182810000|2021-09-21 00:06:50|41323.1|41303.1|41323.1|41303.1|41323.1|41303.1|41321.2|41301.2|2
1632182840000|2021-09-21 00:07:20|41325.6|41305.6|41328.1|41308.1|41328.1|41308.1|41325.6|41305.6|2
1632182860000|2021-09-21 00:07:40|41330.6|41310.6|41335.6|41315.6|41337.5|41317.5|41330.6|41310.6|4
1632182870000|2021-09-21 00:07:50|41333.7|41313.7|41333.7|41313.7|41338.1|41318.1|41333.1|41313.1|1
1632182880000|2021-09-21 00:08:00|41333.1|41313.1|41335.6|41315.6|41338.1|41318.1|41333.1|41313.1|0
1632182890000|2021-09-21 00:08:10|41333.1|41313.1|41333.1|41313.1|41335|41315|41333.1|41313.1|0
1632182900000|2021-09-21 00:08:20|41335|41315|41335|41315|41335.6|41315.6|41333.1|41313.1|3
1632182910000|2021-09-21 00:08:30|41335.6|41315.6|41341.2|41321.2|41343.1|41323.1|41335.6|41315.6|3
1632182920000|2021-09-21 00:08:40|41342.5|41322.5|41345.6|41325.6|41345.6|41325.6|41340.6|41320.6|2
1632182930000|2021-09-21 00:08:50|41355|41335|41373.1|41353.1|41373.1|41353.1|41355|41335|20
1632182940000|2021-09-21 00:09:00|41369.4|41349.4|41376.2|41356.2|41376.2|41356.2|41366.2|41346.2|13
1632182950000|2021-09-21 00:09:10|41377.5|41357.5|41373.1|41353.1|41378.1|41358.1|41373.1|41353.1|1
1632182960000|2021-09-21 00:09:20|41371.2|41351.2|41370.6|41350.6|41373.1|41353.1|41370.6|41350.6|0
1632182970000|2021-09-21 00:09:30|41373.1|41353.1|41373.1|41353.1|41373.1|41353.1|41373.1|41353.1|0
1632182980000|2021-09-21 00:09:40|41369.4|41349.4|41373.1|41353.1|41373.1|41353.1|41369.4|41349.4|2
1632182990000|2021-09-21 00:09:50|41374.4|41354.4|41373.7|41353.7|41376.2|41356.2|41373.7|41353.7|2
1632183000000|2021-09-21 00:10:00|41376.2|41356.2|41375.6|41355.6|41376.2|41356.2|41375.6|41355.6|0
1632183010000|2021-09-21 00:10:10|41376.2|41356.2|41380.6|41360.6|41380.6|41360.6|41376.2|41356.2|7
1632183020000|2021-09-21 00:10:20|41383.1|41363.1|41385.6|41365.6|41385.6|41365.6|41383.1|41363.1|3
1632183030000|2021-09-21 00:10:30|41388.1|41368.1|41385.6|41365.6|41388.1|41368.1|41383.1|41363.1|1
1632183040000|2021-09-21 00:10:40|41386.2|41366.2|41383.7|41363.7|41388.1|41368.1|41383.1|41363.1|1
1632183050000|2021-09-21 00:10:50|41383.1|41363.1|41388.1|41368.1|41388.1|41368.1|41383.1|41363.1|2
1632183060000|2021-09-21 00:11:00|41386.2|41366.2|41383.1|41363.1|41386.2|41366.2|41383.1|41363.1|0
1632183070000|2021-09-21 00:11:10|41383.7|41363.7|41387.5|41367.5|41387.5|41367.5|41383.7|41363.7|3
1632183080000|2021-09-21 00:11:20|41385.6|41365.6|41385.6|41365.6|41385.6|41365.6|41385.6|41365.6|0
1632183090000|2021-09-21 00:11:30|41383.7|41363.7|41388.1|41368.1|41388.1|41368.1|41383.7|41363.7|4
1632183100000|2021-09-21 00:11:40|41385|41365|41383.1|41363.1|41385|41365|41383.1|41363.1|1
1632183110000|2021-09-21 00:11:50|41380.6|41360.6|41376.2|41356.2|41380.6|41360.6|41376.2|41356.2|7
1632183120000|2021-09-21 00:12:00|41373.7|41353.7|41373.7|41353.7|41376.2|41356.2|41373.7|41353.7|1
1632183130000|2021-09-21 00:12:10|41375.6|41355.6|41371.2|41351.2|41376.2|41356.2|41371.2|41351.2|1
1632183140000|2021-09-21 00:12:20|41370.6|41350.6|41370.6|41350.6|41370.6|41350.6|41370.6|41350.6|4
1632183150000|2021-09-21 00:12:30|41370|41350|41375|41355|41375|41355|41368.1|41348.1|0
1632183160000|2021-09-21 00:12:40|41373.1|41353.1|41375.6|41355.6|41375.6|41355.6|41373.1|41353.1|1
1632183170000|2021-09-21 00:12:50|41376.2|41356.2|41378.7|41358.7|41378.7|41358.7|41376.2|41356.2|0
1632183180000|2021-09-21 00:13:00|||||||||2
1632183200000|2021-09-21 00:13:20|41376.9|41356.9|41375.6|41355.6|41376.9|41356.9|41373.7|41353.7|1
1632183220000|2021-09-21 00:13:40|41378.1|41358.1|41378.1|41358.1|41378.1|41358.1|41378.1|41358.1|0
1632183250000|2021-09-21 00:14:10|41373.7|41353.7|41373.7|41353.7|41373.7|41353.7|41373.7|41353.7|5
1632183260000|2021-09-21 00:14:20|41375.6|41355.6|41376.2|41356.2|41376.2|41356.2|41375.6|41355.6|2
1632183270000|2021-09-21 00:14:30|41374.4|41354.4|41376.2|41356.2|41376.2|41356.2|41373.7|41353.7|0
1632183290000|2021-09-21 00:14:50|41373.7|41353.7|41373.7|41353.7|41376.2|41356.2|41373.7|41353.7|0
1632183300000|2021-09-21 00:15:00|41376.2|41356.2|41381.2|41361.2|41381.2|41361.2|41373.7|41353.7|2
1632183320000|2021-09-21 00:15:20|41386.9|41366.9|41386.2|41366.2|41387.5|41367.5|41386.2|41366.2|3
1632183330000|2021-09-21 00:15:30|41388.1|41368.1|41388.7|41368.7|41388.7|41368.7|41386.2|41366.2|0
1632183340000|2021-09-21 00:15:40|41386.9|41366.9|41386.2|41366.2|41388.7|41368.7|41386.2|41366.2|1
1632183350000|2021-09-21 00:15:50|41385.6|41365.6|41383.7|41363.7|41385.6|41365.6|41383.7|41363.7|1
1632183360000|2021-09-21 00:16:00|||||||||2
1632183370000|2021-09-21 00:16:10|41386.2|41366.2|41386.2|41366.2|41386.2|41366.2|41386.2|41366.2|3
1632183380000|2021-09-21 00:16:20|41390.6|41370.6|41391.2|41371.2|41391.2|41371.2|41390.6|41370.6|10
1632183390000|2021-09-21 00:16:30|41393.7|41373.7|41396.2|41376.2|41396.2|41376.2|41393.7|41373.7|4
1632183400000|2021-09-21 00:16:40|41398.7|41378.7|41390.6|41370.6|41398.7|41378.7|41390.6|41370.6|6
1632183410000|2021-09-21 00:16:50|41390|41370|41399.4|41379.4|41399.4|41379.4|41390|41370|17
1632183420000|2021-09-21 00:17:00|41396.9|41376.9|41396.9|41376.9|41399.4|41379.4|41396.9|41376.9|2
1632183430000|2021-09-21 00:17:10|41391.9|41371.9|41389.4|41369.4|41391.9|41371.9|41388.7|41368.7|6
1632183440000|2021-09-21 00:17:20|41391.2|41371.2|41393.7|41373.7|41396.2|41376.2|41391.2|41371.2|5
1632183450000|2021-09-21 00:17:30|41395.6|41375.6|41394.4|41374.4|41398.7|41378.7|41393.7|41373.7|3
1632183460000|2021-09-21 00:17:40|41390|41370|41381.2|41361.2|41390|41370|41381.2|41361.2|10
1632183470000|2021-09-21 00:17:50|41380.6|41360.6|41373.7|41353.7|41380.6|41360.6|41369.4|41349.4|11
1632183480000|2021-09-21 00:18:00|41374.4|41354.4|41373.7|41353.7|41376.2|41356.2|41371.2|41351.2|8
1632183490000|2021-09-21 00:18:10|41368.7|41348.7|41368.7|41348.7|41371.9|41351.9|41368.7|41348.7|2
1632183500000|2021-09-21 00:18:20|||||||||2
1632183510000|2021-09-21 00:18:30|41370.6|41350.6|41376.2|41356.2|41376.2|41356.2|41370.6|41350.6|1
1632183520000|2021-09-21 00:18:40|41378.1|41358.1|41376.2|41356.2|41378.1|41358.1|41376.2|41356.2|0
1632183530000|2021-09-21 00:18:50|41373.7|41353.7|41373.7|41353.7|41373.7|41353.7|41373.7|41353.7|1
1632183540000|2021-09-21 00:19:00|||||||||1
1632183570000|2021-09-21 00:19:30|41375.6|41355.6|41373.7|41353.7|41376.2|41356.2|41373.7|41353.7|1
1632183580000|2021-09-21 00:19:40|41371.9|41351.9|41371.9|41351.9|41371.9|41351.9|41371.9|41351.9|0
1632183590000|2021-09-21 00:19:50|41371.2|41351.2|41371.2|41351.2|41371.2|41351.2|41371.2|41351.2|0
1632183600000|2021-09-21 00:20:00|41368.7|41348.7|41368.7|41348.7|41371.2|41351.2|41368.7|41348.7|0
1632183620000|2021-09-21 00:20:20|41366.9|41346.9|41366.2|41346.2|41366.9|41346.9|41366.2|41346.2|0
1632183630000|2021-09-21 00:20:30|41363.7|41343.7|41366.2|41346.2|41368.1|41348.1|41363.7|41343.7|6
1632183640000|2021-09-21 00:20:40|41364.4|41344.4|41368.7|41348.7|41368.7|41348.7|41363.7|41343.7|1
1632183650000|2021-09-21 00:20:50|||||||||2
1632183660000|2021-09-21 00:21:00|41369.4|41349.4|41371.2|41351.2|41371.2|41351.2|41369.4|41349.4|1
1632183670000|2021-09-21 00:21:10|41369.4|41349.4|41366.2|41346.2|41370.6|41350.6|41366.2|41346.2|1
1632183680000|2021-09-21 00:21:20|41368.1|41348.1|41368.7|41348.7|41368.7|41348.7|41368.1|41348.1|1
1632183690000|2021-09-21 00:21:30|41368.1|41348.1|41368.7|41348.7|41368.7|41348.7|41366.2|41346.2|0
1632183700000|2021-09-21 00:21:40|41366.2|41346.2|41363.7|41343.7|41366.2|41346.2|41363.7|41343.7|0
1632183710000|2021-09-21 00:21:50|41361.2|41341.2|41361.2|41341.2|41361.2|41341.2|41361.2|41341.2|6
1632183720000|2021-09-21 00:22:00|41363.1|41343.1|41361.2|41341.2|41363.1|41343.1|41361.2|41341.2|0
1632183730000|2021-09-21 00:22:10|41370.6|41350.6|41366.2|41346.2|41371.2|41351.2|41366.2|41346.2|11
1632183740000|2021-09-21 00:22:20|41363.7|41343.7|41363.7|41343.7|41363.7|41343.7|41363.7|41343.7|0
1632183750000|2021-09-21 00:22:30|41361.9|41341.9|41358.1|41338.1|41361.9|41341.9|41358.1|41338.1|1
1632183770000|2021-09-21 00:22:50|41355|41335|41353.1|41333.1|41355|41335|41353.1|41333.1|3
1632183780000|2021-09-21 00:23:00|41351.2|41331.2|41348.7|41328.7|41351.2|41331.2|41346.2|41326.2|2
1632183790000|2021-09-21 00:23:10|41350.6|41330.6|41350.6|41330.6|41350.6|41330.6|41350.6|41330.6|0
1632183800000|2021-09-21 00:23:20|41348.7|41328.7|41350.6|41330.6|41350.6|41330.6|41348.7|41328.7|3
1632183810000|2021-09-21 00:23:30|41356.2|41336.2|41357.5|41337.5|41357.5|41337.5|41356.2|41336.2|1
1632183830000|2021-09-21 00:23:50|41353.1|41333.1|41350.6|41330.6|41353.1|41333.1|41350.6|41330.6|6
1632183840000|2021-09-21 00:24:00|41353.1|41333.1|41352.5|41332.5|41353.1|41333.1|41352.5|41332.5|3
1632183850000|2021-09-21 00:24:10|||||||||1
1632183860000|2021-09-21 00:24:20|41350.6|41330.6|41350|41330|41350.6|41330.6|41350|41330|1
1632183870000|2021-09-21 00:24:30|||||||||2
1632183880000|2021-09-21 00:24:40|41348.1|41328.1|41343.1|41323.1|41348.1|41328.1|41343.1|41323.1|1
1632183890000|2021-09-21 00:24:50|||||||||1
1632183900000|2021-09-21 00:25:00|41342.5|41322.5|41345|41325|41345|41325|41340.6|41320.6|6
1632183910000|2021-09-21 00:25:10|41343.1|41323.1|41343.1|41323.1|41343.1|41323.1|41343.1|41323.1|2
1632183920000|2021-09-21 00:25:20|41335.6|41315.6|41333.1|41313.1|41335.6|41315.6|41333.1|41313.1|5
1632183930000|2021-09-21 00:25:30|41332.5|41312.5|41329.4|41309.4|41332.5|41312.5|41329.4|41309.4|7
1632183940000|2021-09-21 00:25:40|41327.5|41307.5|41327.5|41307.5|41327.5|41307.5|41327.5|41307.5|0
1632183950000|2021-09-21 00:25:50|41325.6|41305.6|41332.5|41312.5|41332.5|41312.5|41325.6|41305.6|7
1632183960000|2021-09-21 00:26:00|41330.6|41310.6|41327.5|41307.5|41330.6|41310.6|41327.5|41307.5|0
1632183970000|2021-09-21 00:26:10|41329.4|41309.4|41323.1|41303.1|41329.4|41309.4|41323.1|41303.1|4
1632183980000|2021-09-21 00:26:20|||||||||1
1632183990000|2021-09-21 00:26:30|41322.5|41302.5|41322.5|41302.5|41322.5|41302.5|41322.5|41302.5|1
1632184020000|2021-09-21 00:27:00|41320.6|41300.6|41321.2|41301.2|41321.2|41301.2|41320.6|41300.6|5
1632184030000|2021-09-21 00:27:10|41323.1|41303.1|41318.1|41298.1|41323.1|41303.1|41318.1|41298.1|2
1632184040000|2021-09-21 00:27:20|41305.6|41285.6|41296.2|41276.2|41305.6|41285.6|41296.2|41276.2|15
1632184050000|2021-09-21 00:27:30|41298.1|41278.1|41295|41275|41300|41280|41295|41275|3
1632184060000|2021-09-21 00:27:40|41293.1|41273.1|41293.1|41273.1|41293.1|41273.1|41291.2|41271.2|2
1632184080000|2021-09-21 00:28:00|41291.2|41271.2|41290.6|41270.6|41291.2|41271.2|41290.6|41270.6|0
1632184090000|2021-09-21 00:28:10|41288.1|41268.1|41288.1|41268.1|41288.1|41268.1|41288.1|41268.1|2
1632184100000|2021-09-21 00:28:20|41286.2|41266.2|41288.1|41268.1|41288.1|41268.1|41286.2|41266.2|0
1632184120000|2021-09-21 00:28:40|41287.5|41267.5|41287.5|41267.5|41287.5|41267.5|41287.5|41267.5|3
1632184130000|2021-09-21 00:28:50|41285.6|41265.6|41290|41270|41290|41270|41285.6|41265.6|1
1632184140000|2021-09-21 00:29:00|41291.9|41271.9|41295|41275|41295|41275|41291.9|41271.9|5
1632184170000|2021-09-21 00:29:30|41297.5|41277.5|41300|41280|41300|41280|41297.5|41277.5|1
1632184180000|2021-09-21 00:29:40|||||||||2
1632184190000|2021-09-21 00:29:50|41298.1|41278.1|41298.1|41278.1|41298.1|41278.1|41298.1|41278.1|0
1632184200000|2021-09-21 00:30:00|41297.5|41277.5|41297.5|41277.5|41297.5|41277.5|41297.5|41277.5|1
1632184210000|2021-09-21 00:30:10|41302.5|41282.5|41305|41285|41305|41285|41302.5|41282.5|2
1632184220000|2021-09-21 00:30:20|41306.9|41286.9|41306.9|41286.9|41306.9|41286.9|41306.9|41286.9|2
1632184230000|2021-09-21 00:30:30|41307.5|41287.5|41312.5|41292.5|41312.5|41292.5|41307.5|41287.5|2
1632184240000|2021-09-21 00:30:40|41310.6|41290.6|41310|41290|41310.6|41290.6|41310|41290|2
1632184260000|2021-09-21 00:31:00|41308.1|41288.1|41302.5|41282.5|41308.1|41288.1|41301.2|41281.2|4
1632184270000|2021-09-21 00:31:10|41300.6|41280.6|41300|41280|41300.6|41280.6|41300|41280|2
1632184280000|2021-09-21 00:31:20|41297.5|41277.5|41295|41275|41300|41280|41295|41275|4
1632184300000|2021-09-21 00:31:40|41292.5|41272.5|41292.5|41272.5|41292.5|41272.5|41292.5|41272.5|2
1632184310000|2021-09-21 00:31:50|41294.3|41274.3|41294.3|41274.3|41294.3|41274.3|41294.3|41274.3|3
1632184320000|2021-09-21 00:32:00|41295|41275|41290|41270|41295|41275|41290|41270|2
1632184340000|2021-09-21 00:32:20|41291.8|41271.8|41296.8|41276.8|41296.8|41276.8|41291.8|41271.8|6
1632184350000|2021-09-21 00:32:30|41297.5|41277.5|41305|41285|41305|41285|41292.5|41272.5|4
1632184360000|2021-09-21 00:32:40|41307.5|41287.5|41310|41290|41310|41290|41307.5|41287.5|1
1632184370000|2021-09-21 00:32:50|41315|41295|41317.5|41297.5|41317.5|41297.5|41315|41295|1
1632184380000|2021-09-21 00:33:00|41318.1|41298.1|41325|41305|41325|41305|41318.1|41298.1|5
1632184390000|2021-09-21 00:33:10|41327.5|41307.5|41325|41305|41330|41310|41325|41305|3
1632184400000|2021-09-21 00:33:20|41327.5|41307.5|41333.7|41313.7|41333.7|41313.7|41327.5|41307.5|6
1632184410000|2021-09-21 00:33:30|41334.3|41314.3|41332.5|41312.5|41334.3|41314.3|41332.5|41312.5|0
1632184420000|2021-09-21 00:33:40|41330.6|41310.6|41326.2|41306.2|41330.6|41310.6|41326.2|41306.2|4
1632184430000|2021-09-21 00:33:50|41325.6|41305.6|41327.5|41307.5|41327.5|41307.5|41325.6|41305.6|8
1632184440000|2021-09-21 00:34:00|41330|41310|41327.5|41307.5|41330|41310|41327.5|41307.5|0
1632184460000|2021-09-21 00:34:20|41325|41305|41327.5|41307.5|41327.5|41307.5|41325|41305|0
1632184470000|2021-09-21 00:34:30|41325|41305|41324.3|41304.3|41325|41305|41322.5|41302.5|2
1632184480000|2021-09-21 00:34:40|41322.5|41302.5|41313.7|41293.7|41322.5|41302.5|41313.1|41293.1|6
1632184490000|2021-09-21 00:34:50|41317.5|41297.5|41317.5|41297.5|41317.5|41297.5|41317.5|41297.5|1
1632184500000|2021-09-21 00:35:00|41315.6|41295.6|41315|41295|41315.6|41295.6|41315|41295|0
1632184510000|2021-09-21 00:35:10|41312.5|41292.5|41315|41295|41315|41295|41312.5|41292.5|2
1632184520000|2021-09-21 00:35:20|41315.6|41295.6|41320|41300|41320|41300|41315.6|41295.6|1
1632184530000|2021-09-21 00:35:30|41321.8|41301.8|41321.8|41301.8|41321.8|41301.8|41321.8|41301.8|2
1632184540000|2021-09-21 00:35:40|41320|41300|41325|41305|41325|41305|41320|41300|1
1632184550000|2021-09-21 00:35:50|41323.1|41303.1|41322.5|41302.5|41323.1|41303.1|41322.5|41302.5|0
1632184560000|2021-09-21 00:36:00|41321.8|41301.8|41322.5|41302.5|41322.5|41302.5|41320|41300|0
1632184580000|2021-09-21 00:36:20|41323.1|41303.1|41329.3|41309.3|41330|41310|41323.1|41303.1|2
1632184590000|2021-09-21 00:36:30|41330|41310|41332.5|41312.5|41332.5|41312.5|41330|41310|2
1632184600000|2021-09-21 00:36:40|41335|41315|41337.5|41317.5|41337.5|41317.5|41335|41315|0
1632184610000|2021-09-21 00:36:50|41339.3|41319.3|41342.5|41322.5|41342.5|41322.5|41339.3|41319.3|0
1632184630000|2021-09-21 00:37:10|41345.6|41325.6|41347.5|41327.5|41350|41330|41345.6|41325.6|2
1632184660000|2021-09-21 00:37:40|41343.1|41323.1|41338.1|41318.1|41343.1|41323.1|41338.1|41318.1|2
1632184690000|2021-09-21 00:38:10|41332.5|41312.5|41332.5|41312.5|41332.5|41312.5|41332.5|41312.5|1
1632184700000|2021-09-21 00:38:20|41330.6|41310.6|41330|41310|41330.6|41310.6|41327.5|41307.5|7
1632184710000|2021-09-21 00:38:30|41331.8|41311.8|41337.5|41317.5|41337.5|41317.5|41331.8|41311.8|4
1632184720000|2021-09-21 00:38:40|41336.8|41316.8|41335|41315|41336.8|41316.8|41335|41315|5
1632184730000|2021-09-21 00:38:50|41337.5|41317.5|41335|41315|41337.5|41317.5|41335|41315|17
1632184740000|2021-09-21 00:39:00|41336.8|41316.8|41337.5|41317.5|41337.5|41317.5|41336.8|41316.8|0
1632184750000|2021-09-21 00:39:10|41339.3|41319.3|41340|41320|41340|41320|41339.3|41319.3|0
1632184760000|2021-09-21 00:39:20|41337.5|41317.5|41340|41320|41340|41320|41337.5|41317.5|1
1632184770000|2021-09-21 00:39:30|41337.5|41317.5|41337.5|41317.5|41337.5|41317.5|41337.5|41317.5|1
1632184780000|2021-09-21 00:39:40|41335|41315|41335|41315|41335|41315|41335|41315|0
1632184790000|2021-09-21 00:39:50|41336.8|41316.8|41339.3|41319.3|41339.3|41319.3|41336.8|41316.8|0
1632184800000|2021-09-21 00:40:00|41340|41320|41334.3|41314.3|41340|41320|41333.1|41313.1|7
1632184810000|2021-09-21 00:40:10|41332.5|41312.5|41332.5|41312.5|41334.3|41314.3|41332.5|41312.5|0
1632184820000|2021-09-21 00:40:20|41335|41315|41327.5|41307.5|41335|41315|41327.5|41307.5|1
1632184830000|2021-09-21 00:40:30|41323.1|41303.1|41323.1|41303.1|41323.1|41303.1|41323.1|41303.1|2
1632184880000|2021-09-21 00:41:20|||||||||1
1632184930000|2021-09-21 00:42:10|41327.5|41307.5|41327.5|41307.5|41327.5|41307.5|41327.5|41307.5|2
1632184940000|2021-09-21 00:42:20|41329.3|41309.3|41327.5|41307.5|41329.3|41309.3|41327.5|41307.5|0
1632184970000|2021-09-21 00:42:50|41329.3|41309.3|41330|41310|41330|41310|41329.3|41309.3|2
1632184980000|2021-09-21 00:43:00|41328.1|41308.1|41327.5|41307.5|41330|41310|41327.5|41307.5|2
1632185020000|2021-09-21 00:43:40|41323.1|41303.1|41320.6|41300.6|41323.1|41303.1|41320.6|41300.6|1
1632185030000|2021-09-21 00:43:50|41318.1|41298.1|41320.6|41300.6|41320.6|41300.6|41318.1|41298.1|0
1632185040000|2021-09-21 00:44:00|41318.1|41298.1|41318.1|41298.1|41320.6|41300.6|41318.1|41298.1|0
1632185050000|2021-09-21 00:44:10|41320|41300|41322.5|41302.5|41322.5|41302.5|41320|41300|2
1632185060000|2021-09-21 00:44:20|41320|41300|41322.5|41302.5|41322.5|41302.5|41320|41300|3
1632185070000|2021-09-21 00:44:30|41320.6|41300.6|41320|41300|41320.6|41300.6|41317.5|41297.5|0
1632185090000|2021-09-21 00:44:50|||||||||1
1632185100000|2021-09-21 00:45:00|41318.1|41298.1|41315.6|41295.6|41318.1|41298.1|41313.7|41293.7|8
1632185110000|2021-09-21 00:45:10|41313.1|41293.1|41323.7|41303.7|41323.7|41303.7|41313.1|41293.1|2
1632185120000|2021-09-21 00:45:20|41325.6|41305.6|41325.6|41305.6|41325.6|41305.6|41325.6|41305.6|0
1632185130000|2021-09-21 00:45:30|41326.8|41306.8|41326.8|41306.8|41326.8|41306.8|41326.8|41306.8|1
1632185140000|2021-09-21 00:45:40|41330|41310|41330|41310|41330|41310|41330|41310|0
1632185150000|2021-09-21 00:45:50|41332.5|41312.5|41335|41315|41335|41315|41330|41310|2
1632185160000|2021-09-21 00:46:00|41335.6|41315.6|41337.5|41317.5|41337.5|41317.5|41335.6|41315.6|4
1632185170000|2021-09-21 00:46:10|41339.3|41319.3|41340|41320|41340|41320|41339.3|41319.3|0
1632185180000|2021-09-21 00:46:20|41337.5|41317.5|41335|41315|41337.5|41317.5|41335|41315|1
1632185200000|2021-09-21 00:46:40|41332.5|41312.5|41332.5|41312.5|41332.5|41312.5|41332.5|41312.5|3
1632185210000|2021-09-21 00:46:50|41330|41310|41322.5|41302.5|41330|41310|41320|41300|1
1632185220000|2021-09-21 00:47:00|41321.8|41301.8|41317.5|41297.5|41321.8|41301.8|41317.5|41297.5|0
1632185230000|2021-09-21 00:47:10|41315.6|41295.6|41315.6|41295.6|41316.8|41296.8|41315|41295|1
1632185240000|2021-09-21 00:47:20|41315|41295|41315|41295|41315|41295|41315|41295|0
1632185260000|2021-09-21 00:47:40|41315.6|41295.6|41317.5|41297.5|41317.5|41297.5|41315|41295|4
1632185270000|2021-09-21 00:47:50|41315|41295|41325|41305|41325|41305|41315|41295|4
1632185300000|2021-09-21 00:48:20|41323.1|41303.1|41320|41300|41323.1|41303.1|41318.1|41298.1|15
1632185340000|2021-09-21 00:49:00|41322.5|41302.5|41322.5|41302.5|41322.5|41302.5|41322.5|41302.5|1
1632185350000|2021-09-21 00:49:10|41324.3|41304.3|41325|41305|41325|41305|41322.5|41302.5|0
1632185360000|2021-09-21 00:49:20|41323.1|41303.1|41325|41305|41325|41305|41322.5|41302.5|0
1632185370000|2021-09-21 00:49:30|41322.5|41302.5|41322.5|41302.5|41325|41305|41322.5|41302.5|0
1632185380000|2021-09-21 00:49:40|41324.3|41304.3|41325|41305|41325|41305|41323.1|41303.1|0
1632185390000|2021-09-21 00:49:50|41323.1|41303.1|41320|41300|41324.3|41304.3|41320|41300|0
1632185410000|2021-09-21 00:50:10|41317.5|41297.5|41315|41295|41317.5|41297.5|41315|41295|3
1632185430000|2021-09-21 00:50:30|41315.6|41295.6|41317.5|41297.5|41317.5|41297.5|41315.6|41295.6|1
1632185440000|2021-09-21 00:50:40|41316.2|41296.2|41317.5|41297.5|41317.5|41297.5|41315.6|41295.6|1
1632185450000|2021-09-21 00:50:50|41318.1|41298.1|41320.6|41300.6|41320.6|41300.6|41318.1|41298.1|0
1632185480000|2021-09-21 00:51:20|41318.1|41298.1|41323.1|41303.1|41323.1|41303.1|41318.1|41298.1|3
1632185490000|2021-09-21 00:51:30|41323.7|41303.7|41325.6|41305.6|41325.6|41305.6|41323.7|41303.7|1
1632185500000|2021-09-21 00:51:40|41323.1|41303.1|41334.3|41314.3|41336.8|41316.8|41323.1|41303.1|7
1632185510000|2021-09-21 00:51:50|41336.2|41316.2|41331.2|41311.2|41336.8|41316.8|41331.2|41311.2|3
1632185520000|2021-09-21 00:52:00|41333.1|41313.1|41333.1|41313.1|41333.1|41313.1|41333.1|41313.1|4
1632185550000|2021-09-21 00:52:30|41335|41315|41338.1|41318.1|41338.1|41318.1|41335|41315|1
1632185580000|2021-09-21 00:53:00|41336.2|41316.2|41338.1|41318.1|41338.1|41318.1|41333.1|41313.1|5
1632185620000|2021-09-21 00:53:40|41336.2|41316.2|41333.1|41313.1|41338.1|41318.1|41333.1|41313.1|0
1632185630000|2021-09-21 00:53:50|41330.6|41310.6|41330.6|41310.6|41333.1|41313.1|41330.6|41310.6|1
1632185640000|2021-09-21 00:54:00|41328.1|41308.1|41328.1|41308.1|41330.6|41310.6|41328.1|41308.1|1
1632185650000|2021-09-21 00:54:10|41323.1|41303.1|41316.2|41296.2|41323.1|41303.1|41316.2|41296.2|2
1632185670000|2021-09-21 00:54:30|41313.1|41293.1|41313.1|41293.1|41313.1|41293.1|41313.1|41293.1|0
1632185680000|2021-09-21 00:54:40|41310.6|41290.6|41308.1|41288.1|41310.6|41290.6|41308.1|41288.1|0
1632185690000|2021-09-21 00:54:50|||||||||6
1632185700000|2021-09-21 00:55:00|41310.6|41290.6|41313.1|41293.1|41313.1|41293.1|41310.6|41290.6|2
1632185710000|2021-09-21 00:55:10|41311.2|41291.2|41308.1|41288.1|41311.2|41291.2|41308.1|41288.1|0
1632185720000|2021-09-21 00:55:20|41306.2|41286.2|41303.1|41283.1|41306.2|41286.2|41303.1|41283.1|0
1632185730000|2021-09-21 00:55:30|41305|41285|41303.1|41283.1|41305.6|41285.6|41303.1|41283.1|3
1632185740000|2021-09-21 00:55:40|41301.2|41281.2|41301.2|41281.2|41301.2|41281.2|41301.2|41281.2|0
1632185750000|2021-09-21 00:55:50|41303.1|41283.1|41298.1|41278.1|41303.1|41283.1|41298.1|41278.1|1
1632185760000|2021-09-21 00:56:00|41300.6|41280.6|41311.2|41291.2|41311.2|41291.2|41300.6|41280.6|2
1632185770000|2021-09-21 00:56:10|41310|41290|41313.1|41293.1|41313.1|41293.1|41308.1|41288.1|2
1632185790000|2021-09-21 00:56:30|41310|41290|41313.1|41293.1|41313.1|41293.1|41308.1|41288.1|1
1632185800000|2021-09-21 00:56:40|41321.8|41301.8|41316.2|41296.2|41322.5|41302.5|41316.2|41296.2|6
1632185840000|2021-09-21 00:57:20|||||||||1
1632185850000|2021-09-21 00:57:30|41315.6|41295.6|41315.6|41295.6|41315.6|41295.6|41315.6|41295.6|0
1632185860000|2021-09-21 00:57:40|41315|41295|41308.1|41288.1|41315|41295|41308.1|41288.1|7
1632185870000|2021-09-21 00:57:50|41318.1|41298.1|41318.1|41298.1|41321.2|41301.2|41318.1|41298.1|10
1632185880000|2021-09-21 00:58:00|41315.6|41295.6|41315.6|41295.6|41315.6|41295.6|41313.7|41293.7|0
1632185890000|2021-09-21 00:58:10|41317.5|41297.5|41317.5|41297.5|41317.5|41297.5|41317.5|41297.5|0
1632185900000|2021-09-21 00:58:20|41318.1|41298.1|41315.6|41295.6|41318.1|41298.1|41315.6|41295.6|0
1632185910000|2021-09-21 00:58:30|41313.1|41293.1|41315.6|41295.6|41315.6|41295.6|41313.1|41293.1|1
1632185920000|2021-09-21 00:58:40|41315|41295|41313.1|41293.1|41315|41295|41313.1|41293.1|1
1632185930000|2021-09-21 00:58:50|||||||||2
1632185940000|2021-09-21 00:59:00|||||||||5
1632185950000|2021-09-21 00:59:10|41311.2|41291.2|41313.1|41293.1|41313.1|41293.1|41311.2|41291.2|1
1632185960000|2021-09-21 00:59:20|41313.7|41293.7|41315.6|41295.6|41315.6|41295.6|41313.7|41293.7|1
1632185970000|2021-09-21 00:59:30|41316.2|41296.2|41316.2|41296.2|41316.2|41296.2|41316.2|41296.2|5
1632185980000|2021-09-21 00:59:40|41318.1|41298.1|41318.1|41298.1|41318.1|41298.1|41318.1|41298.1|1
1632186000000|2021-09-21 01:00:00|41320|41300|41332.5|41312.5|41332.5|41312.5|41320|41300|7
1632186010000|2021-09-21 01:00:10|41334.3|41314.3|41338.1|41318.1|41338.1|41318.1|41334.3|41314.3|4
1632186020000|2021-09-21 01:00:20|41335.6|41315.6|41335.6|41315.6|41335.6|41315.6|41335.6|41315.6|2
1632186030000|2021-09-21 01:00:30|||||||||1
1632186040000|2021-09-21 01:00:40|41333.7|41313.7|41328.1|41308.1|41333.7|41313.7|41328.1|41308.1|10
1632186050000|2021-09-21 01:00:50|41326.2|41306.2|41325.6|41305.6|41327.5|41307.5|41325.6|41305.6|2
1632186060000|2021-09-21 01:01:00|41323.7|41303.7|41321.2|41301.2|41323.7|41303.7|41321.2|41301.2|16
1632186090000|2021-09-21 01:01:30|41318.7|41298.7|41318.7|41298.7|41318.7|41298.7|41318.7|41298.7|1
1632186100000|2021-09-21 01:01:40|41318.1|41298.1|41323.1|41303.1|41333.1|41313.1|41318.1|41298.1|21
1632186110000|2021-09-21 01:01:50|41318.1|41298.1|41313.7|41293.7|41318.1|41298.1|41313.7|41293.7|2
1632186140000|2021-09-21 01:02:20|41310.6|41290.6|41310.6|41290.6|41310.6|41290.6|41310.6|41290.6|0
1632186150000|2021-09-21 01:02:30|41308.7|41288.7|41308.1|41288.1|41310.6|41290.6|41308.1|41288.1|4
1632186160000|2021-09-21 01:02:40|41310|41290|41308.7|41288.7|41310.6|41290.6|41308.7|41288.7|5
1632186170000|2021-09-21 01:02:50|41308.1|41288.1|41308.1|41288.1|41308.1|41288.1|41308.1|41288.1|0
1632186180000|2021-09-21 01:03:00|41306.2|41286.2|41293.1|41273.1|41306.2|41286.2|41293.1|41273.1|5
1632186190000|2021-09-21 01:03:10|41291.2|41271.2|41291.2|41271.2|41291.2|41271.2|41291.2|41271.2|2
1632186200000|2021-09-21 01:03:20|41291.8|41271.8|41289.3|41269.3|41293.7|41273.7|41289.3|41269.3|5
1632186210000|2021-09-21 01:03:30|41291.2|41271.2|41289.3|41269.3|41291.2|41271.2|41289.3|41269.3|0
1632186220000|2021-09-21 01:03:40|41287.5|41267.5|41280.6|41260.6|41289.3|41269.3|41280.6|41260.6|10
1632186230000|2021-09-21 01:03:50|41262.5|41242.5|41267.5|41247.5|41267.5|41247.5|41251.2|41231.2|22
1632186240000|2021-09-21 01:04:00|41265.6|41245.6|41268.1|41248.1|41268.1|41248.1|41265.6|41245.6|1
1632186250000|2021-09-21 01:04:10|41268.7|41248.7|41273.1|41253.1|41273.1|41253.1|41268.7|41248.7|2
1632186260000|2021-09-21 01:04:20|41276.2|41256.2|41280|41260|41280|41260|41275.6|41255.6|3
1632186270000|2021-09-21 01:04:30|41283.1|41263.1|41290|41270|41290|41270|41283.1|41263.1|2
1632186280000|2021-09-21 01:04:40|41290.6|41270.6|41298.7|41278.7|41298.7|41278.7|41290.6|41270.6|1
1632186290000|2021-09-21 01:04:50|41300.6|41280.6|41305.6|41285.6|41305.6|41285.6|41300.6|41280.6|0
1632186300000|2021-09-21 01:05:00|41303.1|41283.1|41303.1|41283.1|41305|41285|41303.1|41283.1|3
1632186310000|2021-09-21 01:05:10|41300.6|41280.6|41300.6|41280.6|41300.6|41280.6|41298.1|41278.1|6
1632186320000|2021-09-21 01:05:20|41303.1|41283.1|41309.3|41289.3|41309.3|41289.3|41303.1|41283.1|20
1632186330000|2021-09-21 01:05:30|41311.2|41291.2|41323.1|41303.1|41323.1|41303.1|41311.2|41291.2|5
1632186340000|2021-09-21 01:05:40|41325.6|41305.6|41328.1|41308.1|41330.6|41310.6|41325.6|41305.6|4
1632186360000|2021-09-21 01:06:00|41325.6|41305.6|41325.6|41305.6|41325.6|41305.6|41325.6|41305.6|2
1632186370000|2021-09-21 01:06:10|41323.1|41303.1|41323.7|41303.7|41323.7|41303.7|41321.2|41301.2|1
1632186380000|2021-09-21 01:06:20|41325.6|41305.6|41325.6|41305.6|41325.6|41305.6|41325.6|41305.6|4
1632186390000|2021-09-21 01:06:30|41330.6|41310.6|41335|41315|41335|41315|41330.6|41310.6|10
1632186400000|2021-09-21 01:06:40|41337.5|41317.5|41338.1|41318.1|41338.1|41318.1|41337.5|41317.5|1
1632186410000|2021-09-21 01:06:50|41340.6|41320.6|41340.6|41320.6|41340.6|41320.6|41338.1|41318.1|4
1632186420000|2021-09-21 01:07:00|41338.1|41318.1|41338.1|41318.1|41340|41320|41338.1|41318.1|2
1632186430000|2021-09-21 01:07:10|41340.6|41320.6|41340.6|41320.6|41340.6|41320.6|41340.6|41320.6|0
1632186440000|2021-09-21 01:07:20|41338.1|41318.1|41343.1|41323.1|41343.1|41323.1|41338.1|41318.1|8
1632186450000|2021-09-21 01:07:30|41345|41325|41348.1|41328.1|41348.1|41328.1|41345|41325|5
1632186460000|2021-09-21 01:07:40|41350.6|41330.6|41350.6|41330.6|41350.6|41330.6|41350.6|41330.6|4
1632186490000|2021-09-21 01:08:10|41353.1|41333.1|41353.1|41333.1|41353.1|41333.1|41353.1|41333.1|2
1632186510000|2021-09-21 01:08:30|41355|41335|41355.6|41335.6|41355.6|41335.6|41355|41335|1
1632186530000|2021-09-21 01:08:50|||||||||1
1632186540000|2021-09-21 01:09:00|41358.1|41338.1|41358.1|41338.1|41358.1|41338.1|41358.1|41338.1|3
1632186550000|2021-09-21 01:09:10|||||||||1
1632186560000|2021-09-21 01:09:20|41360.6|41340.6|41360.6|41340.6|41360.6|41340.6|41360.6|41340.6|2
1632186570000|2021-09-21 01:09:30|41363.1|41343.1|41368.1|41348.1|41368.1|41348.1|41363.1|41343.1|7
1632186580000|2021-09-21 01:09:40|41370|41350|41378.1|41358.1|41378.1|41358.1|41370|41350|2
1632186590000|2021-09-21 01:09:50|41380|41360|41378.1|41358.1|41383.1|41363.1|41378.1|41358.1|1
1632186600000|2021-09-21 01:10:00|41380.6|41360.6|41376.8|41356.8|41380.6|41360.6|41376.8|41356.8|3
1632186610000|2021-09-21 01:10:10|41376.2|41356.2|41376.2|41356.2|41376.2|41356.2|41376.2|41356.2|1
1632186620000|2021-09-21 01:10:20|41375.6|41355.6|41375.6|41355.6|41375.6|41355.6|41375.6|41355.6|0
1632186630000|2021-09-21 01:10:30|41370.6|41350.6|41365.6|41345.6|41370.6|41350.6|41365.6|41345.6|8
1632186640000|2021-09-21 01:10:40|41368.1|41348.1|41365.6|41345.6|41368.1|41348.1|41365.6|41345.6|1
1632186650000|2021-09-21 01:10:50|41370|41350|41370|41350|41370|41350|41370|41350|1
1632186660000|2021-09-21 01:11:00|41368.1|41348.1|41395|41375|41395|41375|41367.5|41347.5|7
1632186670000|2021-09-21 01:11:10|41393.1|41373.1|41398.1|41378.1|41398.1|41378.1|41393.1|41373.1|0
1632186680000|2021-09-21 01:11:20|41397.5|41377.5|41395.6|41375.6|41398.1|41378.1|41395.6|41375.6|5
1632186690000|2021-09-21 01:11:30|41393.1|41373.1|41393.1|41373.1|41393.1|41373.1|41393.1|41373.1|3
1632186700000|2021-09-21 01:11:40|41395.6|41375.6|41398.7|41378.7|41398.7|41378.7|41395.6|41375.6|3
1632186710000|2021-09-21 01:11:50|41400.6|41380.6|41403.1|41383.1|41403.7|41383.7|41400.6|41380.6|5
1632186720000|2021-09-21 01:12:00|41414.3|41394.3|41431.2|41411.2|41433.1|41413.1|41414.3|41394.3|13
1632186730000|2021-09-21 01:12:10|41429.3|41409.3|41426.2|41406.2|41429.3|41409.3|41426.2|41406.2|2
1632186740000|2021-09-21 01:12:20|41428.1|41408.1|41426.2|41406.2|41428.1|41408.1|41426.2|41406.2|1
1632186750000|2021-09-21 01:12:30|41423.7|41403.7|41423.7|41403.7|41423.7|41403.7|41423.7|41403.7|1
1632186760000|2021-09-21 01:12:40|||||||||1
1632186780000|2021-09-21 01:13:00|41421.8|41401.8|41421.2|41401.2|41421.8|41401.8|41421.2|41401.2|2
1632186790000|2021-09-21 01:13:10|41423.1|41403.1|41423.7|41403.7|41423.7|41403.7|41423.1|41403.1|5
1632186800000|2021-09-21 01:13:20|41421.2|41401.2|41421.2|41401.2|41421.2|41401.2|41418.7|41398.7|0
1632186810000|2021-09-21 01:13:30|41423.7|41403.7|41423.7|41403.7|41423.7|41403.7|41423.7|41403.7|0
1632186820000|2021-09-21 01:13:40|41421.2|41401.2|41423.7|41403.7|41423.7|41403.7|41421.2|41401.2|2
1632186830000|2021-09-21 01:13:50|41424.3|41404.3|41426.8|41406.8|41426.8|41406.8|41424.3|41404.3|7
1632186840000|2021-09-21 01:14:00|41426.2|41406.2|41423.7|41403.7|41426.2|41406.2|41423.7|41403.7|0
1632186850000|2021-09-21 01:14:10|41426.2|41406.2|41423.7|41403.7|41426.2|41406.2|41423.7|41403.7|2
1632186860000|2021-09-21 01:14:20|41418.7|41398.7|41421.2|41401.2|41421.2|41401.2|41418.7|41398.7|4
1632186870000|2021-09-21 01:14:30|41418.7|41398.7|41418.7|41398.7|41418.7|41398.7|41418.7|41398.7|4
1632186880000|2021-09-21 01:14:40|41420.6|41400.6|41421.2|41401.2|41421.2|41401.2|41418.7|41398.7|1
1632186890000|2021-09-21 01:14:50|||||||||1
1632186900000|2021-09-21 01:15:00|||||||||4
1632186910000|2021-09-21 01:15:10|41423.7|41403.7|41424.3|41404.3|41424.3|41404.3|41423.7|41403.7|1
1632186920000|2021-09-21 01:15:20|||||||||1
1632186930000|2021-09-21 01:15:30|41421.8|41401.8|41424.3|41404.3|41424.3|41404.3|41421.8|41401.8|0
1632186940000|2021-09-21 01:15:40|41426.2|41406.2|41423.7|41403.7|41426.2|41406.2|41423.7|41403.7|1
1632186950000|2021-09-21 01:15:50|41421.8|41401.8|41411.2|41391.2|41421.8|41401.8|41411.2|41391.2|10
1632186960000|2021-09-21 01:16:00|||||||||9
1632186970000|2021-09-21 01:16:10|41408.7|41388.7|41408.7|41388.7|41408.7|41388.7|41408.7|41388.7|2
1632186990000|2021-09-21 01:16:30|41403.7|41383.7|41403.7|41383.7|41403.7|41383.7|41401.2|41381.2|4
1632187000000|2021-09-21 01:16:40|41406.2|41386.2|41406.2|41386.2|41406.2|41386.2|41406.2|41386.2|0
1632187010000|2021-09-21 01:16:50|41405.6|41385.6|41403.7|41383.7|41406.2|41386.2|41401.2|41381.2|3
1632187020000|2021-09-21 01:17:00|41401.2|41381.2|41399.3|41379.3|41401.2|41381.2|41399.3|41379.3|1
1632187030000|2021-09-21 01:17:10|41398.7|41378.7|41405.6|41385.6|41405.6|41385.6|41391.8|41371.8|5
1632187040000|2021-09-21 01:17:20|||||||||1
1632187050000|2021-09-21 01:17:30|41403.7|41383.7|41403.7|41383.7|41403.7|41383.7|41403.7|41383.7|2
1632187060000|2021-09-21 01:17:40|41398.7|41378.7|41398.7|41378.7|41398.7|41378.7|41398.7|41378.7|6
1632187070000|2021-09-21 01:17:50|41393.7|41373.7|41395.6|41375.6|41395.6|41375.6|41393.7|41373.7|2
1632187080000|2021-09-21 01:18:00|41396.2|41376.2|41401.2|41381.2|41401.2|41381.2|41396.2|41376.2|3
1632187090000|2021-09-21 01:18:10|41398.7|41378.7|41388.7|41368.7|41398.7|41378.7|41388.7|41368.7|4
1632187100000|2021-09-21 01:18:20|41386.8|41366.8|41386.2|41366.2|41386.8|41366.8|41386.2|41366.2|6
1632187130000|2021-09-21 01:18:50|41378.7|41358.7|41378.7|41358.7|41378.7|41358.7|41378.7|41358.7|2
1632187140000|2021-09-21 01:19:00|41373.7|41353.7|41377.5|41357.5|41377.5|41357.5|41373.7|41353.7|1
1632187150000|2021-09-21 01:19:10|41378.1|41358.1|41360.6|41340.6|41379.3|41359.3|41360.6|41340.6|8
1632187160000|2021-09-21 01:19:20|41361.2|41341.2|41358.7|41338.7|41361.2|41341.2|41358.7|41338.7|2
1632187170000|2021-09-21 01:19:30|41361.2|41341.2|41361.2|41341.2|41361.2|41341.2|41361.2|41341.2|4
1632187180000|2021-09-21 01:19:40|||||||||2
1632187200000|2021-09-21 01:20:00|41363.1|41343.1|41364.3|41344.3|41364.3|41344.3|41358.7|41338.7|4
1632187210000|2021-09-21 01:20:10|41362.5|41342.5|41358.7|41338.7|41362.5|41342.5|41358.7|41338.7|0
1632187220000|2021-09-21 01:20:20|41353.7|41333.7|41353.7|41333.7|41353.7|41333.7|41353.7|41333.7|1
1632187230000|2021-09-21 01:20:30|41351.2|41331.2|41351.2|41331.2|41351.2|41331.2|41351.2|41331.2|4
1632187240000|2021-09-21 01:20:40|||||||||1
1632187250000|2021-09-21 01:20:50|41343.7|41323.7|41343.7|41323.7|41343.7|41323.7|41343.7|41323.7|2
1632187260000|2021-09-21 01:21:00|41341.2|41321.2|41325|41305|41341.2|41321.2|41325|41305|18
1632187270000|2021-09-21 01:21:10|41323.7|41303.7|41311.2|41291.2|41323.7|41303.7|41311.2|41291.2|12
1632187280000|2021-09-21 01:21:20|41310|41290|41308.7|41288.7|41310|41290|41308.7|41288.7|3
1632187290000|2021-09-21 01:21:30|41308.1|41288.1|41306.2|41286.2|41308.1|41288.1|41306.2|41286.2|7
1632187300000|2021-09-21 01:21:40|41300.6|41280.6|41295.6|41275.6|41300.6|41280.6|41295.6|41275.6|11
1632187310000|2021-09-21 01:21:50|41298.7|41278.7|41298.7|41278.7|41298.7|41278.7|41298.7|41278.7|13
1632187320000|2021-09-21 01:22:00|41296.8|41276.8|41298.7|41278.7|41298.7|41278.7|41296.8|41276.8|0
1632187330000|2021-09-21 01:22:10|41294.3|41274.3|41288.7|41268.7|41294.3|41274.3|41288.7|41268.7|6
1632187340000|2021-09-21 01:22:20|||||||||1
1632187350000|2021-09-21 01:22:30|41272.5|41252.5|41267.5|41247.5|41272.5|41252.5|41267.5|41247.5|30
1632187360000|2021-09-21 01:22:40|41266.8|41246.8|41271.2|41251.2|41271.2|41251.2|41266.8|41246.8|6
1632187370000|2021-09-21 01:22:50|41269.3|41249.3|41268.1|41248.1|41273.1|41253.1|41268.1|41248.1|3
1632187380000|2021-09-21 01:23:00|41268.7|41248.7|41268.7|41248.7|41268.7|41248.7|41268.7|41248.7|1
1632187390000|2021-09-21 01:23:10|41268.1|41248.1|41258.7|41238.7|41268.1|41248.1|41258.7|41238.7|5
1632187400000|2021-09-21 01:23:20|41253.7|41233.7|41233.1|41213.1|41253.7|41233.7|41230.6|41210.6|9
1632187410000|2021-09-21 01:23:30|41230.6|41210.6|41228.7|41208.7|41230.6|41210.6|41226.8|41206.8|6
1632187420000|2021-09-21 01:23:40|41229.3|41209.3|41238.7|41218.7|41238.7|41218.7|41229.3|41209.3|12
1632187430000|2021-09-21 01:23:50|41239.3|41219.3|41239.3|41219.3|41239.3|41219.3|41239.3|41219.3|0
1632187440000|2021-09-21 01:24:00|41235|41215|41235|41215|41235|41215|41235|41215|12
1632187450000|2021-09-21 01:24:10|41233.7|41213.7|41233.7|41213.7|41233.7|41213.7|41233.7|41213.7|0
1632187460000|2021-09-21 01:24:20|41231.8|41211.8|41228.7|41208.7|41231.8|41211.8|41228.7|41208.7|5
1632187470000|2021-09-21 01:24:30|41226.2|41206.2|41230|41210|41230|41210|41226.2|41206.2|1
1632187480000|2021-09-21 01:24:40|41238.7|41218.7|41246.2|41226.2|41246.2|41226.2|41238.7|41218.7|11
1632187490000|2021-09-21 01:24:50|41248.7|41228.7|41248.7|41228.7|41248.7|41228.7|41248.7|41228.7|2
1632187500000|2021-09-21 01:25:00|41249.3|41229.3|41254.3|41234.3|41254.3|41234.3|41249.3|41229.3|7
1632187510000|2021-09-21 01:25:10|41258.7|41238.7|41269.3|41249.3|41276.8|41256.8|41258.7|41238.7|20
1632187520000|2021-09-21 01:25:20|41273.7|41253.7|41279.3|41259.3|41279.3|41259.3|41273.7|41253.7|6
1632187530000|2021-09-21 01:25:30|41281.2|41261.2|41278.7|41258.7|41281.2|41261.2|41276.8|41256.8|3
1632187550000|2021-09-21 01:25:50|41283.1|41263.1|41286.2|41266.2|41286.2|41266.2|41283.1|41263.1|1
1632187560000|2021-09-21 01:26:00|41286.8|41266.8|41291.8|41271.8|41291.8|41271.8|41286.8|41266.8|2
1632187570000|2021-09-21 01:26:10|41291.2|41271.2|41291.2|41271.2|41291.2|41271.2|41291.2|41271.2|4
1632187580000|2021-09-21 01:26:20|41290.6|41270.6|41288.7|41268.7|41290.6|41270.6|41288.7|41268.7|3
1632187600000|2021-09-21 01:26:40|41283.7|41263.7|41288.7|41268.7|41288.7|41268.7|41283.7|41263.7|1
1632187610000|2021-09-21 01:26:50|41289.3|41269.3|41286.8|41266.8|41289.3|41269.3|41286.8|41266.8|3
1632187620000|2021-09-21 01:27:00|41289.3|41269.3|41289.3|41269.3|41291.2|41271.2|41289.3|41269.3|2
1632187630000|2021-09-21 01:27:10|41291.8|41271.8|41285|41265|41291.8|41271.8|41285|41265|3
1632187640000|2021-09-21 01:27:20|41284.3|41264.3|41281.8|41261.8|41284.3|41264.3|41281.8|41261.8|2
1632187660000|2021-09-21 01:27:40|||||||||1
1632187670000|2021-09-21 01:27:50|41275|41255|41275|41255|41275|41255|41275|41255|3
1632187680000|2021-09-21 01:28:00|41271.8|41251.8|41273.7|41253.7|41273.7|41253.7|41271.8|41251.8|3
1632187700000|2021-09-21 01:28:20|41274.3|41254.3|41279.3|41259.3|41279.3|41259.3|41274.3|41254.3|0
1632187710000|2021-09-21 01:28:30|41281.2|41261.2|41279.3|41259.3|41281.2|41261.2|41279.3|41259.3|1
1632187720000|2021-09-21 01:28:40|41276.8|41256.8|41276.8|41256.8|41276.8|41256.8|41276.8|41256.8|0
1632187730000|2021-09-21 01:28:50|||||||||4
1632187740000|2021-09-21 01:29:00|41276.2|41256.2|41279.3|41259.3|41279.3|41259.3|41276.2|41256.2|1
1632187750000|2021-09-21 01:29:10|41278.7|41258.7|41275.6|41255.6|41279.3|41259.3|41274.3|41254.3|0
1632187760000|2021-09-21 01:29:20|41275|41255|41272.5|41252.5|41275|41255|41272.5|41252.5|1
1632187770000|2021-09-21 01:29:30|41268.1|41248.1|41267.5|41247.5|41268.1|41248.1|41267.5|41247.5|2
1632187780000|2021-09-21 01:29:40|41273.7|41253.7|41278.1|41258.1|41278.1|41258.1|41273.7|41253.7|4
1632187790000|2021-09-21 01:29:50|||||||||1
1632187810000|2021-09-21 01:30:10|41281.2|41261.2|41279.3|41259.3|41281.2|41261.2|41279.3|41259.3|4
1632187820000|2021-09-21 01:30:20|41277.5|41257.5|41271.8|41251.8|41277.5|41257.5|41271.8|41251.8|1
1632187830000|2021-09-21 01:30:30|41270.6|41250.6|41270|41250|41270.6|41250.6|41270|41250|8
1632187840000|2021-09-21 01:30:40|41269.3|41249.3|41262.5|41242.5|41269.3|41249.3|41262.5|41242.5|7
1632187850000|2021-09-21 01:30:50|41260.6|41240.6|41251.8|41231.8|41260.6|41240.6|41251.8|41231.8|2
1632187860000|2021-09-21 01:31:00|41251.2|41231.2|41229.3|41209.3|41251.2|41231.2|41226.8|41206.8|8
1632187870000|2021-09-21 01:31:10|41223.1|41203.1|41201.8|41181.8|41223.1|41203.1|41187.5|41167.5|33
1632187880000|2021-09-21 01:31:20|41206.8|41186.8|41214.3|41194.3|41214.3|41194.3|41206.8|41186.8|3
1632187890000|2021-09-21 01:31:30|41212.5|41192.5|41212.5|41192.5|41212.5|41192.5|41212.5|41192.5|3
1632187900000|2021-09-21 01:31:40|41214.3|41194.3|41214.3|41194.3|41214.3|41194.3|41214.3|41194.3|3
1632187910000|2021-09-21 01:31:50|41216.2|41196.2|41221.2|41201.2|41221.2|41201.2|41216.2|41196.2|6
1632187920000|2021-09-21 01:32:00|41222.5|41202.5|41224.3|41204.3|41229.3|41209.3|41222.5|41202.5|9
1632187930000|2021-09-21 01:32:10|41226.2|41206.2|41224.3|41204.3|41227.5|41207.5|41224.3|41204.3|2
1632187940000|2021-09-21 01:32:20|41228.1|41208.1|41224.3|41204.3|41229.3|41209.3|41224.3|41204.3|4
1632187950000|2021-09-21 01:32:30|||||||||2
1632187960000|2021-09-21 01:32:40|41226.8|41206.8|41224.3|41204.3|41226.8|41206.8|41221.8|41201.8|1
1632187970000|2021-09-21 01:32:50|41226.8|41206.8|41227.5|41207.5|41231.8|41211.8|41226.8|41206.8|6
1632187980000|2021-09-21 01:33:00|41229.3|41209.3|41224.3|41204.3|41229.3|41209.3|41224.3|41204.3|4
1632187990000|2021-09-21 01:33:10|41229.3|41209.3|41233.7|41213.7|41233.7|41213.7|41224.3|41204.3|1
1632188000000|2021-09-21 01:33:20|41229.3|41209.3|41234.3|41214.3|41234.3|41214.3|41229.3|41209.3|0
1632188010000|2021-09-21 01:33:30|41236.2|41216.2|41236.8|41216.8|41236.8|41216.8|41236.2|41216.2|2
1632188020000|2021-09-21 01:33:40|41241.8|41221.8|41239.3|41219.3|41241.8|41221.8|41239.3|41219.3|2
1632188030000|2021-09-21 01:33:50|41242.5|41222.5|41241.8|41221.8|41244.3|41224.3|41239.3|41219.3|0
1632188040000|2021-09-21 01:34:00|41239.3|41219.3|41246.8|41226.8|41246.8|41226.8|41239.3|41219.3|1
1632188050000|2021-09-21 01:34:10|41249.3|41229.3|41249.3|41229.3|41254.3|41234.3|41249.3|41229.3|2
1632188060000|2021-09-21 01:34:20|41251.8|41231.8|41254.3|41234.3|41256.8|41236.8|41251.8|41231.8|0
1632188070000|2021-09-21 01:34:30|41256.2|41236.2|41266.2|41246.2|41268.7|41248.7|41256.2|41236.2|7
1632188080000|2021-09-21 01:34:40|41268.1|41248.1|41266.2|41246.2|41268.1|41248.1|41266.2|41246.2|0
1632188090000|2021-09-21 01:34:50|41264.3|41244.3|41259.3|41239.3|41264.3|41244.3|41259.3|41239.3|1
1632188100000|2021-09-21 01:35:00|41257.5|41237.5|41259.3|41239.3|41259.3|41239.3|41256.2|41236.2|2
1632188110000|2021-09-21 01:35:10|41260|41240|41266.8|41246.8|41266.8|41246.8|41260|41240|1
1632188120000|2021-09-21 01:35:20|41267.5|41247.5|41269.3|41249.3|41269.3|41249.3|41266.8|41246.8|4
1632188130000|2021-09-21 01:35:30|41266.8|41246.8|41266.8|41246.8|41271.2|41251.2|41264.3|41244.3|3
1632188140000|2021-09-21 01:35:40|41265|41245|41265|41245|41265|41245|41265|41245|3
1632188150000|2021-09-21 01:35:50|41259.3|41239.3|41254.3|41234.3|41259.3|41239.3|41254.3|41234.3|3
1632188160000|2021-09-21 01:36:00|41251.8|41231.8|41249.3|41229.3|41254.3|41234.3|41249.3|41229.3|5
1632188170000|2021-09-21 01:36:10|||||||||2
1632188180000|2021-09-21 01:36:20|41254.3|41234.3|41254.3|41234.3|41254.3|41234.3|41254.3|41234.3|1
1632188190000|2021-09-21 01:36:30|41256.8|41236.8|41254.3|41234.3|41256.8|41236.8|41254.3|41234.3|0
1632188200000|2021-09-21 01:36:40|41252.5|41232.5|41254.3|41234.3|41256.2|41236.2|41251.8|41231.8|1
1632188210000|2021-09-21 01:36:50|41250|41230|41239.3|41219.3|41250|41230|41239.3|41219.3|7
1632188220000|2021-09-21 01:37:00|41241.2|41221.2|41244.3|41224.3|41244.3|41224.3|41239.3|41219.3|2
1632188230000|2021-09-21 01:37:10|41242.5|41222.5|41241.8|41221.8|41243.7|41223.7|41241.8|41221.8|1
1632188240000|2021-09-21 01:37:20|41240|41220|41244.3|41224.3|41244.3|41224.3|41239.3|41219.3|8
1632188250000|2021-09-21 01:37:30|41241.8|41221.8|41244.3|41224.3|41244.3|41224.3|41241.8|41221.8|1
1632188260000|2021-09-21 01:37:40|41241.8|41221.8|41239.3|41219.3|41244.3|41224.3|41239.3|41219.3|4
1632188270000|2021-09-21 01:37:50|41238.7|41218.7|41226.8|41206.8|41238.7|41218.7|41225|41205|3
1632188280000|2021-09-21 01:38:00|41226.2|41206.2|41229.3|41209.3|41229.3|41209.3|41224.3|41204.3|4
1632188290000|2021-09-21 01:38:10|41227.5|41207.5|41226.8|41206.8|41231.8|41211.8|41226.8|41206.8|3
1632188300000|2021-09-21 01:38:20|41229.3|41209.3|41229.3|41209.3|41229.3|41209.3|41229.3|41209.3|0
1632188310000|2021-09-21 01:38:30|41226.8|41206.8|41226.8|41206.8|41226.8|41206.8|41226.8|41206.8|0
1632188320000|2021-09-21 01:38:40|41220.6|41200.6|41221.8|41201.8|41221.8|41201.8|41219.3|41199.3|6
1632188330000|2021-09-21 01:38:50|41224.3|41204.3|41229.3|41209.3|41229.3|41209.3|41224.3|41204.3|2
1632188340000|2021-09-21 01:39:00|41230|41210|41234.3|41214.3|41234.3|41214.3|41230|41210|0
1632188350000|2021-09-21 01:39:10|41236.8|41216.8|41241.2|41221.2|41241.2|41221.2|41236.8|41216.8|0
1632188360000|2021-09-21 01:39:20|41243.1|41223.1|41249.3|41229.3|41249.3|41229.3|41243.1|41223.1|2
1632188370000|2021-09-21 01:39:30|41246.8|41226.8|41246.8|41226.8|41249.3|41229.3|41244.3|41224.3|1
1632188380000|2021-09-21 01:39:40|41247.5|41227.5|41244.3|41224.3|41249.3|41229.3|41244.3|41224.3|0
1632188390000|2021-09-21 01:39:50|41246.8|41226.8|41244.3|41224.3|41246.8|41226.8|41244.3|41224.3|0
1632188400000|2021-09-21 01:40:00|41249.3|41229.3|41249.3|41229.3|41249.3|41229.3|41244.3|41224.3|0
1632188410000|2021-09-21 01:40:10|41244.3|41224.3|41244.3|41224.3|41244.3|41224.3|41244.3|41224.3|0
1632188420000|2021-09-21 01:40:20|41242.5|41222.5|41244.3|41224.3|41246.8|41226.8|41242.5|41222.5|1
1632188430000|2021-09-21 01:40:30|41246.2|41226.2|41246.8|41226.8|41246.8|41226.8|41244.3|41224.3|1
1632188440000|2021-09-21 01:40:40|41249.3|41229.3|41251.2|41231.2|41251.2|41231.2|41249.3|41229.3|0
1632188450000|2021-09-21 01:40:50|41251.8|41231.8|41254.3|41234.3|41254.3|41234.3|41251.8|41231.8|1
1632188460000|2021-09-21 01:41:00|41256.2|41236.2|41254.3|41234.3|41256.8|41236.8|41251.8|41231.8|0
1632188470000|2021-09-21 01:41:10|41249.3|41229.3|41244.3|41224.3|41249.3|41229.3|41244.3|41224.3|1
1632188480000|2021-09-21 01:41:20|41246.8|41226.8|41239.3|41219.3|41251.8|41231.8|41239.3|41219.3|17
1632188490000|2021-09-21 01:41:30|41243.7|41223.7|41244.3|41224.3|41249.3|41229.3|41243.7|41223.7|5
1632188500000|2021-09-21 01:41:40|||||||||1
1632188510000|2021-09-21 01:41:50|41243.7|41223.7|41241.2|41221.2|41243.7|41223.7|41238.7|41218.7|5
1632188520000|2021-09-21 01:42:00|41241.8|41221.8|41251.8|41231.8|41251.8|41231.8|41241.8|41221.8|6
1632188530000|2021-09-21 01:42:10|41252.5|41232.5|41254.3|41234.3|41254.3|41234.3|41252.5|41232.5|0
1632188540000|2021-09-21 01:42:20|41255|41235|41260|41240|41261.8|41241.8|41255|41235|0
1632188550000|2021-09-21 01:42:30|41259.3|41239.3|41268.7|41248.7|41268.7|41248.7|41259.3|41239.3|0
1632188560000|2021-09-21 01:42:40|41269.3|41249.3|41271.8|41251.8|41271.8|41251.8|41269.3|41249.3|2
1632188570000|2021-09-21 01:42:50|41272.5|41252.5|41279.3|41259.3|41279.3|41259.3|41272.5|41252.5|7
1632188580000|2021-09-21 01:43:00|41283.7|41263.7|41286.8|41266.8|41288.7|41268.7|41281.8|41261.8|4
1632188590000|2021-09-21 01:43:10|41288.7|41268.7|41296.2|41276.2|41296.2|41276.2|41288.7|41268.7|13
1632188600000|2021-09-21 01:43:20|41298.1|41278.1|41299.3|41279.3|41299.3|41279.3|41298.1|41278.1|3
1632188610000|2021-09-21 01:43:30|41301.8|41281.8|41301.8|41281.8|41301.8|41281.8|41301.8|41281.8|0
1632188620000|2021-09-21 01:43:40|41299.3|41279.3|41299.3|41279.3|41299.3|41279.3|41299.3|41279.3|3
1632188630000|2021-09-21 01:43:50|41296.8|41276.8|41296.8|41276.8|41296.8|41276.8|41294.3|41274.3|3
1632188640000|2021-09-21 01:44:00|41294.3|41274.3|41294.3|41274.3|41294.3|41274.3|41294.3|41274.3|1
1632188650000|2021-09-21 01:44:10|41292.5|41272.5|41289.3|41269.3|41292.5|41272.5|41289.3|41269.3|4
1632188660000|2021-09-21 01:44:20|41284.3|41264.3|41294.3|41274.3|41294.3|41274.3|41284.3|41264.3|2
1632188670000|2021-09-21 01:44:30|||||||||2
1632188680000|2021-09-21 01:44:40|41291.8|41271.8|41294.3|41274.3|41296.2|41276.2|41291.8|41271.8|0
1632188690000|2021-09-21 01:44:50|41296.8|41276.8|41298.7|41278.7|41298.7|41278.7|41296.8|41276.8|4
1632188700000|2021-09-21 01:45:00|41299.3|41279.3|41296.2|41276.2|41299.3|41279.3|41294.3|41274.3|0
1632188710000|2021-09-21 01:45:10|41296.8|41276.8|41289.3|41269.3|41296.8|41276.8|41289.3|41269.3|2
1632188720000|2021-09-21 01:45:20|41287.5|41267.5|41281.8|41261.8|41287.5|41267.5|41280|41260|3
1632188730000|2021-09-21 01:45:30|41284.3|41264.3|41289.3|41269.3|41289.3|41269.3|41284.3|41264.3|0
1632188740000|2021-09-21 01:45:40|41291.8|41271.8|41291.8|41271.8|41291.8|41271.8|41291.8|41271.8|1
1632188750000|2021-09-21 01:45:50|41292.5|41272.5|41301.8|41281.8|41301.8|41281.8|41292.5|41272.5|2
1632188760000|2021-09-21 01:46:00|41299.3|41279.3|41299.3|41279.3|41301.8|41281.8|41299.3|41279.3|1
1632188780000|2021-09-21 01:46:20|41301.2|41281.2|41303.7|41283.7|41303.7|41283.7|41301.2|41281.2|3
1632188790000|2021-09-21 01:46:30|||||||||1
1632188800000|2021-09-21 01:46:40|41300|41280|41299.3|41279.3|41302.5|41282.5|41299.3|41279.3|7
1632188810000|2021-09-21 01:46:50|41301.2|41281.2|41301.8|41281.8|41301.8|41281.8|41301.2|41281.2|0
1632188820000|2021-09-21 01:47:00|||||||||2
1632188830000|2021-09-21 01:47:10|41308.1|41288.1|41311.2|41291.2|41311.2|41291.2|41308.1|41288.1|2
1632188860000|2021-09-21 01:47:40|41311.8|41291.8|41311.8|41291.8|41311.8|41291.8|41310|41290|2
1632188870000|2021-09-21 01:47:50|41309.3|41289.3|41311.8|41291.8|41314.3|41294.3|41309.3|41289.3|0
1632188880000|2021-09-21 01:48:00|41309.3|41289.3|41308.7|41288.7|41314.3|41294.3|41308.7|41288.7|1
1632188890000|2021-09-21 01:48:10|41309.3|41289.3|41309.3|41289.3|41309.3|41289.3|41309.3|41289.3|0
1632188920000|2021-09-21 01:48:40|41307.5|41287.5|41307.5|41287.5|41309.3|41289.3|41306.8|41286.8|1
1632188930000|2021-09-21 01:48:50|41306.8|41286.8|41306.8|41286.8|41306.8|41286.8|41306.8|41286.8|3
1632188940000|2021-09-21 01:49:00|41308.7|41288.7|41311.8|41291.8|41314.3|41294.3|41308.7|41288.7|2
1632188950000|2021-09-21 01:49:10|41312.5|41292.5|41319.3|41299.3|41319.3|41299.3|41311.8|41291.8|0
1632188960000|2021-09-21 01:49:20|41316.8|41296.8|41324.3|41304.3|41324.3|41304.3|41316.8|41296.8|10
1632188970000|2021-09-21 01:49:30|41327.5|41307.5|41329.3|41309.3|41329.3|41309.3|41327.5|41307.5|3
1632188980000|2021-09-21 01:49:40|41331.8|41311.8|41336.8|41316.8|41336.8|41316.8|41331.2|41311.2|8
1632188990000|2021-09-21 01:49:50|41333.1|41313.1|41331.8|41311.8|41333.1|41313.1|41331.8|41311.8|5
1632189000000|2021-09-21 01:50:00|41330|41310|41331.8|41311.8|41331.8|41311.8|41324.3|41304.3|9
1632189010000|2021-09-21 01:50:10|41334.3|41314.3|41334.3|41314.3|41334.3|41314.3|41331.8|41311.8|3
1632189020000|2021-09-21 01:50:20|41336.2|41316.2|41339.3|41319.3|41339.3|41319.3|41334.3|41314.3|1
1632189030000|2021-09-21 01:50:30|41337.5|41317.5|41337.5|41317.5|41337.5|41317.5|41337.5|41317.5|4
1632189040000|2021-09-21 01:50:40|41336.8|41316.8|41335|41315|41336.8|41316.8|41335|41315|2
1632189050000|2021-09-21 01:50:50|41334.3|41314.3|41334.3|41314.3|41338.7|41318.7|41329.3|41309.3|6
1632189060000|2021-09-21 01:51:00|||||||||2
1632189070000|2021-09-21 01:51:10|41332.5|41312.5|41332.5|41312.5|41332.5|41312.5|41332.5|41312.5|2
1632189080000|2021-09-21 01:51:20|41326.8|41306.8|41321.8|41301.8|41326.8|41306.8|41321.8|41301.8|2
1632189090000|2021-09-21 01:51:30|41320|41300|41324.3|41304.3|41324.3|41304.3|41318.1|41298.1|1
1632189100000|2021-09-21 01:51:40|41326.8|41306.8|41321.8|41301.8|41326.8|41306.8|41321.8|41301.8|0
1632189110000|2021-09-21 01:51:50|41319.3|41299.3|41320|41300|41321.8|41301.8|41318.7|41298.7|8
1632189120000|2021-09-21 01:52:00|41321.8|41301.8|41319.3|41299.3|41321.8|41301.8|41319.3|41299.3|3
1632189130000|2021-09-21 01:52:10|41317.5|41297.5|41321.8|41301.8|41321.8|41301.8|41314.3|41294.3|1
1632189140000|2021-09-21 01:52:20|41324.3|41304.3|41326.8|41306.8|41326.8|41306.8|41321.8|41301.8|0
1632189150000|2021-09-21 01:52:30|41326.2|41306.2|41329.3|41309.3|41329.3|41309.3|41324.3|41304.3|0
1632189160000|2021-09-21 01:52:40|41324.3|41304.3|41321.8|41301.8|41329.3|41309.3|41321.8|41301.8|0
1632189170000|2021-09-21 01:52:50|41319.3|41299.3|41319.3|41299.3|41319.3|41299.3|41319.3|41299.3|0
1632189180000|2021-09-21 01:53:00|41318.7|41298.7|41319.3|41299.3|41319.3|41299.3|41316.8|41296.8|0
1632189190000|2021-09-21 01:53:10|41316.8|41296.8|41319.3|41299.3|41319.3|41299.3|41316.8|41296.8|1
1632189200000|2021-09-21 01:53:20|41317.5|41297.5|41316.8|41296.8|41319.3|41299.3|41316.8|41296.8|1
1632189210000|2021-09-21 01:53:30|41317.5|41297.5|41319.3|41299.3|41321.8|41301.8|41316.8|41296.8|2
1632189220000|2021-09-21 01:53:40|41318.7|41298.7|41325|41305|41325|41305|41316.8|41296.8|5
1632189230000|2021-09-21 01:53:50|41326.8|41306.8|41326.8|41306.8|41326.8|41306.8|41326.8|41306.8|0
1632189240000|2021-09-21 01:54:00|41331.8|41311.8|41333.7|41313.7|41333.7|41313.7|41331.8|41311.8|5
1632189250000|2021-09-21 01:54:10|41336.2|41316.2|41336.2|41316.2|41336.2|41316.2|41336.2|41316.2|0
1632189260000|2021-09-21 01:54:20|41334.3|41314.3|41334.3|41314.3|41334.3|41314.3|41334.3|41314.3|0
1632189270000|2021-09-21 01:54:30|41335|41315|41331.8|41311.8|41335|41315|41331.8|41311.8|3
1632189280000|2021-09-21 01:54:40|41329.3|41309.3|41329.3|41309.3|41329.3|41309.3|41329.3|41309.3|0
1632189310000|2021-09-21 01:55:10|41330|41310|41325|41305|41330|41310|41325|41305|0
1632189320000|2021-09-21 01:55:20|41323.1|41303.1|41320|41300|41323.1|41303.1|41320|41300|4
1632189340000|2021-09-21 01:55:40|41319.3|41299.3|41315|41295|41319.3|41299.3|41315|41295|1
1632189350000|2021-09-21 01:55:50|41310.6|41290.6|41309.3|41289.3|41310.6|41290.6|41307.5|41287.5|4
1632189360000|2021-09-21 01:56:00|41310|41290|41310.6|41290.6|41310.6|41290.6|41310|41290|1
1632189370000|2021-09-21 01:56:10|41316.8|41296.8|41316.8|41296.8|41316.8|41296.8|41316.8|41296.8|2
1632189380000|2021-09-21 01:56:20|41315|41295|41315|41295|41315|41295|41315|41295|2
1632189390000|2021-09-21 01:56:30|41317.5|41297.5|41321.8|41301.8|41321.8|41301.8|41317.5|41297.5|2
1632189400000|2021-09-21 01:56:40|41323.7|41303.7|41324.3|41304.3|41326.2|41306.2|41321.8|41301.8|1
1632189410000|2021-09-21 01:56:50|41326.8|41306.8|41326.8|41306.8|41326.8|41306.8|41326.8|41306.8|0
1632189420000|2021-09-21 01:57:00|||||||||3
1632189430000|2021-09-21 01:57:10|41325|41305|41324.3|41304.3|41325|41305|41324.3|41304.3|5
1632189440000|2021-09-21 01:57:20|41326.2|41306.2|41324.3|41304.3|41326.2|41306.2|41321.8|41301.8|1
1632189450000|2021-09-21 01:57:30|41319.3|41299.3|41324.3|41304.3|41324.3|41304.3|41319.3|41299.3|1
1632189470000|2021-09-21 01:57:50|41326.2|41306.2|41329.3|41309.3|41329.3|41309.3|41326.2|41306.2|1
1632189480000|2021-09-21 01:58:00|41331.2|41311.2|41334.3|41314.3|41334.3|41314.3|41331.2|41311.2|3
1632189490000|2021-09-21 01:58:10|41336.2|41316.2|41359.3|41339.3|41363.7|41343.7|41336.2|41316.2|44
1632189500000|2021-09-21 01:58:20|41361.8|41341.8|41359.3|41339.3|41361.8|41341.8|41359.3|41339.3|0
1632189510000|2021-09-21 01:58:30|41358.7|41338.7|41359.3|41339.3|41359.3|41339.3|41358.7|41338.7|0
1632189520000|2021-09-21 01:58:40|41355.6|41335.6|41355.6|41335.6|41355.6|41335.6|41355.6|41335.6|0
1632189530000|2021-09-21 01:58:50|41355|41335|41355|41335|41355|41335|41355|41335|0
1632189540000|2021-09-21 01:59:00|41352.5|41332.5|41361.2|41341.2|41361.2|41341.2|41352.5|41332.5|2
1632189550000|2021-09-21 01:59:10|41361.8|41341.8|41361.8|41341.8|41361.8|41341.8|41361.8|41341.8|6
1632189560000|2021-09-21 01:59:20|41362.5|41342.5|41365|41345|41365|41345|41362.5|41342.5|6
1632189570000|2021-09-21 01:59:30|41364.3|41344.3|41359.3|41339.3|41364.3|41344.3|41359.3|41339.3|2
1632189580000|2021-09-21 01:59:40|41358.7|41338.7|41359.3|41339.3|41359.3|41339.3|41358.7|41338.7|0
1632189590000|2021-09-21 01:59:50|41358.7|41338.7|41359.3|41339.3|41359.3|41339.3|41358.7|41338.7|0
1632189600000|2021-09-21 02:00:00|41358.7|41338.7|41352.5|41332.5|41359.3|41339.3|41352.5|41332.5|5
1632189610000|2021-09-21 02:00:10|41353.1|41333.1|41350|41330|41353.1|41333.1|41350|41330|1
1632189620000|2021-09-21 02:00:20|41351.8|41331.8|41352.5|41332.5|41352.5|41332.5|41349.3|41329.3|0
1632189630000|2021-09-21 02:00:30|41350|41330|41354.3|41334.3|41355|41335|41350|41330|1
1632189640000|2021-09-21 02:00:40|41351.8|41331.8|41354.3|41334.3|41354.3|41334.3|41351.8|41331.8|1
1632189650000|2021-09-21 02:00:50|41350|41330|41354.3|41334.3|41354.3|41334.3|41350|41330|2
1632189660000|2021-09-21 02:01:00|41355|41335|41354.3|41334.3|41355|41335|41354.3|41334.3|0
1632189670000|2021-09-21 02:01:10|41355|41335|41354.3|41334.3|41355|41335|41354.3|41334.3|1
1632189680000|2021-09-21 02:01:20|41350.6|41330.6|41350|41330|41350.6|41330.6|41350|41330|1
1632189690000|2021-09-21 02:01:30|41351.8|41331.8|41349.3|41329.3|41351.8|41331.8|41349.3|41329.3|0
1632189710000|2021-09-21 02:01:50|41351.2|41331.2|41349.3|41329.3|41351.8|41331.8|41349.3|41329.3|0
1632189720000|2021-09-21 02:02:00|41351.8|41331.8|41349.3|41329.3|41353.7|41333.7|41349.3|41329.3|0
1632189730000|2021-09-21 02:02:10|41352.5|41332.5|41352.5|41332.5|41352.5|41332.5|41352.5|41332.5|0
1632189740000|2021-09-21 02:02:20|41351.8|41331.8|41352.5|41332.5|41352.5|41332.5|41351.8|41331.8|0
1632189750000|2021-09-21 02:02:30|41356.2|41336.2|41356.8|41336.8|41358.1|41338.1|41356.2|41336.2|2
1632189760000|2021-09-21 02:02:40|41358.7|41338.7|41356.8|41336.8|41359.3|41339.3|41356.8|41336.8|0
1632189770000|2021-09-21 02:02:50|41355|41335|41351.8|41331.8|41355|41335|41351.8|41331.8|4
1632189780000|2021-09-21 02:03:00|41354.3|41334.3|41354.3|41334.3|41354.3|41334.3|41351.8|41331.8|0
1632189790000|2021-09-21 02:03:10|41353.7|41333.7|41354.3|41334.3|41354.3|41334.3|41351.8|41331.8|0
1632189800000|2021-09-21 02:03:20|||||||||5
1632189820000|2021-09-21 02:03:40|41355|41335|41355|41335|41355|41335|41355|41335|0
1632189830000|2021-09-21 02:03:50|41356.8|41336.8|41360.6|41340.6|41360.6|41340.6|41356.8|41336.8|2
1632189840000|2021-09-21 02:04:00|41358.7|41338.7|41356.8|41336.8|41358.7|41338.7|41356.8|41336.8|0
1632189860000|2021-09-21 02:04:20|41358.7|41338.7|41356.8|41336.8|41358.7|41338.7|41356.8|41336.8|0
1632189870000|2021-09-21 02:04:30|41356.2|41336.2|41356.2|41336.2|41356.2|41336.2|41356.2|41336.2|0
1632189880000|2021-09-21 02:04:40|41354.3|41334.3|41354.3|41334.3|41354.3|41334.3|41354.3|41334.3|0
1632189890000|2021-09-21 02:04:50|41352.5|41332.5|41345|41325|41352.5|41332.5|41345|41325|2
1632189900000|2021-09-21 02:05:00|41342.5|41322.5|41345|41325|41345|41325|41340.6|41320.6|0
1632189910000|2021-09-21 02:05:10|41344.3|41324.3|41344.3|41324.3|41344.3|41324.3|41344.3|41324.3|5
1632189920000|2021-09-21 02:05:20|41348.1|41328.1|41348.1|41328.1|41348.1|41328.1|41348.1|41328.1|7
1632189930000|2021-09-21 02:05:30|41348.7|41328.7|41356.8|41336.8|41356.8|41336.8|41348.7|41328.7|10
1632189940000|2021-09-21 02:05:40|41358.7|41338.7|41354.3|41334.3|41359.3|41339.3|41354.3|41334.3|17
1632189950000|2021-09-21 02:05:50|41353.7|41333.7|41346.8|41326.8|41353.7|41333.7|41346.8|41326.8|12
1632189960000|2021-09-21 02:06:00|41344.3|41324.3|41342.5|41322.5|41344.3|41324.3|41342.5|41322.5|2
1632189970000|2021-09-21 02:06:10|41340|41320|41340|41320|41340|41320|41340|41320|5
1632189980000|2021-09-21 02:06:20|41337.5|41317.5|41334.3|41314.3|41337.5|41317.5|41334.3|41314.3|8
1632189990000|2021-09-21 02:06:30|41333.1|41313.1|41312.5|41292.5|41333.1|41313.1|41312.5|41292.5|8
1632190000000|2021-09-21 02:06:40|41309.3|41289.3|41299.3|41279.3|41309.3|41289.3|41299.3|41279.3|9
1632190010000|2021-09-21 02:06:50|41297.5|41277.5|41296.8|41276.8|41297.5|41277.5|41295|41275|6
1632190020000|2021-09-21 02:07:00|41295|41275|41295|41275|41296.8|41276.8|41295|41275|0
1632190030000|2021-09-21 02:07:10|41296.8|41276.8|41297.5|41277.5|41297.5|41277.5|41296.8|41276.8|2
1632190040000|2021-09-21 02:07:20|41300|41280|41301.8|41281.8|41301.8|41281.8|41300|41280|3
1632190050000|2021-09-21 02:07:30|41303.1|41283.1|41306.8|41286.8|41306.8|41286.8|41303.1|41283.1|2
1632190060000|2021-09-21 02:07:40|41307.5|41287.5|41310|41290|41311.8|41291.8|41307.5|41287.5|0
1632190070000|2021-09-21 02:07:50|41311.8|41291.8|41309.3|41289.3|41311.8|41291.8|41308.1|41288.1|2
1632190080000|2021-09-21 02:08:00|41311.8|41291.8|41311.8|41291.8|41311.8|41291.8|41311.8|41291.8|0
1632190090000|2021-09-21 02:08:10|41309.3|41289.3|41311.8|41291.8|41311.8|41291.8|41309.3|41289.3|0
1632190100000|2021-09-21 02:08:20|41309.3|41289.3|41333.7|41313.7|41333.7|41313.7|41306.8|41286.8|8
1632190110000|2021-09-21 02:08:30|41329.3|41309.3|41326.8|41306.8|41329.3|41309.3|41326.8|41306.8|1
1632190120000|2021-09-21 02:08:40|41328.7|41308.7|41326.8|41306.8|41329.3|41309.3|41326.8|41306.8|2
1632190130000|2021-09-21 02:08:50|41328.7|41308.7|41334.3|41314.3|41335|41315|41328.7|41308.7|4
1632190150000|2021-09-21 02:09:10|41330|41310|41327.5|41307.5|41330|41310|41327.5|41307.5|1
1632190160000|2021-09-21 02:09:20|41329.3|41309.3|41330|41310|41331.2|41311.2|41329.3|41309.3|5
1632190170000|2021-09-21 02:09:30|41331.8|41311.8|41336.8|41316.8|41336.8|41316.8|41331.8|41311.8|4
1632190180000|2021-09-21 02:09:40|41337.5|41317.5|41334.3|41314.3|41339.3|41319.3|41334.3|41314.3|6
1632190190000|2021-09-21 02:09:50|41331.8|41311.8|41330|41310|41334.3|41314.3|41330|41310|1
1632190200000|2021-09-21 02:10:00|||||||||1
1632190220000|2021-09-21 02:10:20|41327.5|41307.5|41330|41310|41330|41310|41321.8|41301.8|5
1632190230000|2021-09-21 02:10:30|41329.3|41309.3|41329.3|41309.3|41329.3|41309.3|41329.3|41309.3|0
1632190240000|2021-09-21 02:10:40|41330|41310|41344.3|41324.3|41344.3|41324.3|41326.8|41306.8|5
1632190250000|2021-09-21 02:10:50|41345|41325|41344.3|41324.3|41345|41325|41344.3|41324.3|1
1632190260000|2021-09-21 02:11:00|41342.5|41322.5|41346.8|41326.8|41348.1|41328.1|41341.8|41321.8|6
1632190270000|2021-09-21 02:11:10|41348.7|41328.7|41356.8|41336.8|41359.3|41339.3|41348.7|41328.7|5
1632190280000|2021-09-21 02:11:20|41359.3|41339.3|41356.8|41336.8|41359.3|41339.3|41356.8|41336.8|0
1632190290000|2021-09-21 02:11:30|41357.5|41337.5|41360|41340|41360|41340|41357.5|41337.5|2
1632190300000|2021-09-21 02:11:40|41357.5|41337.5|41355.6|41335.6|41357.5|41337.5|41355.6|41335.6|0
1632190310000|2021-09-21 02:11:50|41352.5|41332.5|41346.8|41326.8|41352.5|41332.5|41346.8|41326.8|6
1632190320000|2021-09-21 02:12:00|41347.5|41327.5|41351.8|41331.8|41351.8|41331.8|41347.5|41327.5|4
1632190330000|2021-09-21 02:12:10|41354.3|41334.3|41356.8|41336.8|41356.8|41336.8|41354.3|41334.3|2
1632190340000|2021-09-21 02:12:20|41347.5|41327.5|41347.5|41327.5|41347.5|41327.5|41347.5|41327.5|8
1632190350000|2021-09-21 02:12:30|41344.3|41324.3|41346.8|41326.8|41346.8|41326.8|41344.3|41324.3|3
1632190360000|2021-09-21 02:12:40|41347.5|41327.5|41373.1|41353.1|41373.1|41353.1|41347.5|41327.5|13
1632190370000|2021-09-21 02:12:50|41372.5|41352.5|41371.8|41351.8|41375|41355|41371.8|41351.8|12
1632190380000|2021-09-21 02:13:00|41372.5|41352.5|41370|41350|41372.5|41352.5|41370|41350|2
1632190390000|2021-09-21 02:13:10|41368.1|41348.1|41365.6|41345.6|41370|41350|41365|41345|9
1632190400000|2021-09-21 02:13:20|41367.5|41347.5|41370|41350|41371.8|41351.8|41365|41345|6
1632190410000|2021-09-21 02:13:30|41371.8|41351.8|41375|41355|41376.8|41356.8|41371.8|41351.8|3
1632190420000|2021-09-21 02:13:40|41377.5|41357.5|41378.1|41358.1|41380.6|41360.6|41377.5|41357.5|1
1632190430000|2021-09-21 02:13:50|41378.7|41358.7|41382.5|41362.5|41383.1|41363.1|41378.7|41358.7|3
1632190440000|2021-09-21 02:14:00|41383.1|41363.1|41385.6|41365.6|41385.6|41365.6|41383.1|41363.1|2
1632190450000|2021-09-21 02:14:10|41385|41365|41385|41365|41385|41365|41385|41365|0
1632190460000|2021-09-21 02:14:20|41385.6|41365.6|41385.6|41365.6|41385.6|41365.6|41383.7|41363.7|1
1632190470000|2021-09-21 02:14:30|41387.5|41367.5|41385.6|41365.6|41387.5|41367.5|41385|41365|6
1632190480000|2021-09-21 02:14:40|41387.5|41367.5|41385.6|41365.6|41387.5|41367.5|41385.6|41365.6|1
1632190490000|2021-09-21 02:14:50|41387.5|41367.5|41391.2|41371.2|41391.2|41371.2|41385|41365|9
1632190500000|2021-09-21 02:15:00|41390|41370|41379.3|41359.3|41390|41370|41377.5|41357.5|12
1632190510000|2021-09-21 02:15:10|41380|41360|41380.6|41360.6|41380.6|41360.6|41380|41360|5
1632190520000|2021-09-21 02:15:20|41380|41360|41378.1|41358.1|41380|41360|41378.1|41358.1|1
1632190530000|2021-09-21 02:15:30|41376.2|41356.2|41376.2|41356.2|41376.2|41356.2|41376.2|41356.2|0
1632190540000|2021-09-21 02:15:40|41375|41355|41375|41355|41375|41355|41375|41355|0
1632190550000|2021-09-21 02:15:50|41372.5|41352.5|41366.8|41346.8|41372.5|41352.5|41366.8|41346.8|1
1632190560000|2021-09-21 02:16:00|41368.7|41348.7|41366.8|41346.8|41368.7|41348.7|41366.8|41346.8|4
1632190570000|2021-09-21 02:16:10|||||||||7
1632190580000|2021-09-21 02:16:20|41364.3|41344.3|41364.3|41344.3|41364.3|41344.3|41364.3|41344.3|2
1632190590000|2021-09-21 02:16:30|41362.5|41342.5|41362.5|41342.5|41362.5|41342.5|41361.2|41341.2|0
1632190600000|2021-09-21 02:16:40|41365|41345|41360|41340|41365|41345|41360|41340|4
1632190610000|2021-09-21 02:16:50|41361.8|41341.8|41362.5|41342.5|41362.5|41342.5|41361.8|41341.8|0
1632190620000|2021-09-21 02:17:00|41363.1|41343.1|41362.5|41342.5|41363.1|41343.1|41360.6|41340.6|3
1632190630000|2021-09-21 02:17:10|41360.6|41340.6|41358.1|41338.1|41360.6|41340.6|41358.1|41338.1|3
1632190640000|2021-09-21 02:17:20|41355.6|41335.6|41351.8|41331.8|41355.6|41335.6|41349.9|41329.9|5
1632190650000|2021-09-21 02:17:30|41352.4|41332.4|41352.4|41332.4|41352.4|41332.4|41349.9|41329.9|3
1632190660000|2021-09-21 02:17:40|41349.9|41329.9|41353.1|41333.1|41353.1|41333.1|41349.9|41329.9|1
1632190680000|2021-09-21 02:18:00|41354.9|41334.9|41354.9|41334.9|41354.9|41334.9|41354.9|41334.9|0
1632190690000|2021-09-21 02:18:10|41357.4|41337.4|41357.4|41337.4|41357.4|41337.4|41357.4|41337.4|2
1632190710000|2021-09-21 02:18:30|41355.6|41335.6|41353.7|41333.7|41356.2|41336.2|41353.7|41333.7|6
1632190720000|2021-09-21 02:18:40|41353.1|41333.1|41353.1|41333.1|41353.1|41333.1|41353.1|41333.1|0
1632190730000|2021-09-21 02:18:50|41351.2|41331.2|41351.2|41331.2|41354.9|41334.9|41351.2|41331.2|2
1632190750000|2021-09-21 02:19:10|41353.1|41333.1|41353.1|41333.1|41355.6|41335.6|41348.7|41328.7|4
1632190760000|2021-09-21 02:19:20|41351.2|41331.2|41358.1|41338.1|41358.1|41338.1|41351.2|41331.2|4
1632190770000|2021-09-21 02:19:30|41358.7|41338.7|41356.2|41336.2|41358.7|41338.7|41356.2|41336.2|1
1632190790000|2021-09-21 02:19:50|41355.6|41335.6|41348.7|41328.7|41355.6|41335.6|41348.7|41328.7|5
1632190800000|2021-09-21 02:20:00|41343.1|41323.1|41338.1|41318.1|41343.1|41323.1|41338.1|41318.1|8
1632190810000|2021-09-21 02:20:10|41335.6|41315.6|41335.6|41315.6|41335.6|41315.6|41335.6|41315.6|0
1632190820000|2021-09-21 02:20:20|41338.1|41318.1|41342.4|41322.4|41342.4|41322.4|41338.1|41318.1|3
1632190840000|2021-09-21 02:20:40|41344.9|41324.9|41344.9|41324.9|41344.9|41324.9|41342.4|41322.4|3
1632190850000|2021-09-21 02:20:50|41347.4|41327.4|41347.4|41327.4|41347.4|41327.4|41347.4|41327.4|2
1632190860000|2021-09-21 02:21:00|41348.1|41328.1|41349.9|41329.9|41349.9|41329.9|41348.1|41328.1|3
1632190870000|2021-09-21 02:21:10|41349.3|41329.3|41344.9|41324.9|41352.4|41332.4|41344.9|41324.9|5
1632190880000|2021-09-21 02:21:20|41343.1|41323.1|41342.4|41322.4|41343.1|41323.1|41342.4|41322.4|1
1632190890000|2021-09-21 02:21:30|41339.9|41319.9|41339.9|41319.9|41339.9|41319.9|41339.9|41319.9|0
1632190900000|2021-09-21 02:21:40|41340.6|41320.6|41343.1|41323.1|41343.1|41323.1|41340.6|41320.6|2
1632190910000|2021-09-21 02:21:50|41344.9|41324.9|41352.4|41332.4|41352.4|41332.4|41344.9|41324.9|0
1632190920000|2021-09-21 02:22:00|41350.6|41330.6|41350.6|41330.6|41350.6|41330.6|41350.6|41330.6|0
1632190940000|2021-09-21 02:22:20|41348.7|41328.7|41350.6|41330.6|41350.6|41330.6|41348.7|41328.7|0
1632190950000|2021-09-21 02:22:30|41346.2|41326.2|41341.2|41321.2|41346.2|41326.2|41339.3|41319.3|6
1632190960000|2021-09-21 02:22:40|41343.1|41323.1|41338.7|41318.7|41343.1|41323.1|41338.7|41318.7|0
1632190970000|2021-09-21 02:22:50|41339.3|41319.3|41350.6|41330.6|41350.6|41330.6|41339.3|41319.3|4
1632190980000|2021-09-21 02:23:00|41353.1|41333.1|41353.1|41333.1|41353.1|41333.1|41353.1|41333.1|0
1632191000000|2021-09-21 02:23:20|41353.7|41333.7|41353.1|41333.1|41353.7|41333.7|41353.1|41333.1|2
1632191010000|2021-09-21 02:23:30|41354.9|41334.9|41358.7|41338.7|41358.7|41338.7|41354.9|41334.9|3
1632191020000|2021-09-21 02:23:40|41358.1|41338.1|41360.6|41340.6|41360.6|41340.6|41358.1|41338.1|0
1632191030000|2021-09-21 02:23:50|41356.2|41336.2|41361.2|41341.2|41361.2|41341.2|41356.2|41336.2|1
1632191040000|2021-09-21 02:24:00|41363.1|41343.1|41364.9|41344.9|41364.9|41344.9|41361.2|41341.2|2
1632191050000|2021-09-21 02:24:10|41367.4|41347.4|41365.6|41345.6|41367.4|41347.4|41365.6|41345.6|4
1632191060000|2021-09-21 02:24:20|41367.4|41347.4|41369.9|41349.9|41369.9|41349.9|41367.4|41347.4|3
1632191080000|2021-09-21 02:24:40|41368.1|41348.1|41372.4|41352.4|41372.4|41352.4|41368.1|41348.1|1
1632191090000|2021-09-21 02:24:50|41370.6|41350.6|41368.1|41348.1|41370.6|41350.6|41368.1|41348.1|0
1632191100000|2021-09-21 02:25:00|41369.9|41349.9|41369.9|41349.9|41369.9|41349.9|41368.1|41348.1|0
1632191120000|2021-09-21 02:25:20|41370.6|41350.6|41373.1|41353.1|41373.1|41353.1|41369.9|41349.9|2
1632191130000|2021-09-21 02:25:30|41370.6|41350.6|41369.9|41349.9|41370.6|41350.6|41369.9|41349.9|1
1632191140000|2021-09-21 02:25:40|41370.6|41350.6|41366.2|41346.2|41370.6|41350.6|41366.2|41346.2|2
1632191150000|2021-09-21 02:25:50|41363.7|41343.7|41361.2|41341.2|41363.7|41343.7|41361.2|41341.2|3
1632191160000|2021-09-21 02:26:00|41359.3|41339.3|41356.8|41336.8|41361.2|41341.2|41356.2|41336.2|5
1632191200000|2021-09-21 02:26:40|41356.2|41336.2|41348.1|41328.1|41356.2|41336.2|41348.1|41328.1|5
1632191210000|2021-09-21 02:26:50|||||||||1
1632191220000|2021-09-21 02:27:00|||||||||1
1632191230000|2021-09-21 02:27:10|41350.6|41330.6|41353.1|41333.1|41353.1|41333.1|41350.6|41330.6|1
1632191240000|2021-09-21 02:27:20|||||||||1
1632191260000|2021-09-21 02:27:40|41354.9|41334.9|41357.4|41337.4|41357.4|41337.4|41354.9|41334.9|1
1632191270000|2021-09-21 02:27:50|41358.1|41338.1|41358.1|41338.1|41359.9|41339.9|41358.1|41338.1|1
1632191280000|2021-09-21 02:28:00|41359.9|41339.9|41370.6|41350.6|41370.6|41350.6|41359.9|41339.9|4
1632191290000|2021-09-21 02:28:10|41368.7|41348.7|41366.2|41346.2|41368.7|41348.7|41366.2|41346.2|0
1632191300000|2021-09-21 02:28:20|41368.1|41348.1|41369.3|41349.3|41369.3|41349.3|41368.1|41348.1|4
1632191310000|2021-09-21 02:28:30|41368.7|41348.7|41369.3|41349.3|41369.3|41349.3|41368.7|41348.7|0
1632191350000|2021-09-21 02:29:10|41368.7|41348.7|41364.3|41344.3|41368.7|41348.7|41364.3|41344.3|2
1632191370000|2021-09-21 02:29:30|41361.8|41341.8|41361.2|41341.2|41361.8|41341.8|41361.2|41341.2|1
1632191380000|2021-09-21 02:29:40|41366.2|41346.2|41369.3|41349.3|41369.3|41349.3|41366.2|41346.2|2
1632191390000|2021-09-21 02:29:50|41368.1|41348.1|41368.7|41348.7|41368.7|41348.7|41368.1|41348.1|0
1632191400000|2021-09-21 02:30:00|41370.6|41350.6|41371.2|41351.2|41371.2|41351.2|41370.6|41350.6|1
1632191410000|2021-09-21 02:30:10|41373.1|41353.1|41373.1|41353.1|41374.9|41354.9|41373.1|41353.1|3
1632191420000|2021-09-21 02:30:20|||||||||2
1632191440000|2021-09-21 02:30:40|41374.9|41354.9|41374.9|41354.9|41374.9|41354.9|41374.9|41354.9|1
1632191460000|2021-09-21 02:31:00|41373.1|41353.1|41373.1|41353.1|41373.1|41353.1|41373.1|41353.1|1
1632191470000|2021-09-21 02:31:10|41378.1|41358.1|41378.1|41358.1|41378.1|41358.1|41378.1|41358.1|4
1632191480000|2021-09-21 02:31:20|||||||||2
1632191490000|2021-09-21 02:31:30|41382.4|41362.4|41382.4|41362.4|41382.4|41362.4|41382.4|41362.4|4
1632191500000|2021-09-21 02:31:40|||||||||4
1632191530000|2021-09-21 02:32:10|41380.6|41360.6|41381.2|41361.2|41381.2|41361.2|41380.6|41360.6|6
1632191540000|2021-09-21 02:32:20|41383.1|41363.1|41393.7|41373.7|41393.7|41373.7|41383.1|41363.1|11
1632191550000|2021-09-21 02:32:30|||||||||5
1632191560000|2021-09-21 02:32:40|41396.2|41376.2|41396.2|41376.2|41396.2|41376.2|41396.2|41376.2|0
1632191570000|2021-09-21 02:32:50|41398.7|41378.7|41398.7|41378.7|41398.7|41378.7|41396.2|41376.2|9
1632191580000|2021-09-21 02:33:00|41395.6|41375.6|41395.6|41375.6|41395.6|41375.6|41395.6|41375.6|2
1632191590000|2021-09-21 02:33:10|41394.9|41374.9|41395.6|41375.6|41395.6|41375.6|41394.9|41374.9|3
1632191610000|2021-09-21 02:33:30|41396.2|41376.2|41396.2|41376.2|41396.2|41376.2|41396.2|41376.2|1
1632191620000|2021-09-21 02:33:40|41395.6|41375.6|41395.6|41375.6|41395.6|41375.6|41395.6|41375.6|7
1632191630000|2021-09-21 02:33:50|41398.1|41378.1|41398.1|41378.1|41398.1|41378.1|41398.1|41378.1|4
1632191640000|2021-09-21 02:34:00|41395.6|41375.6|41395.6|41375.6|41399.9|41379.9|41395.6|41375.6|11
1632191650000|2021-09-21 02:34:10|41396.2|41376.2|41400.6|41380.6|41400.6|41380.6|41396.2|41376.2|7
1632191660000|2021-09-21 02:34:20|41398.7|41378.7|41398.7|41378.7|41398.7|41378.7|41398.7|41378.7|0
1632191670000|2021-09-21 02:34:30|41398.1|41378.1|41402.4|41382.4|41402.4|41382.4|41398.1|41378.1|0
1632191680000|2021-09-21 02:34:40|41400.6|41380.6|41400.6|41380.6|41402.4|41382.4|41400.6|41380.6|0
1632191690000|2021-09-21 02:34:50|41401.2|41381.2|41401.2|41381.2|41401.2|41381.2|41401.2|41381.2|0
1632191700000|2021-09-21 02:35:00|41403.1|41383.1|41401.2|41381.2|41403.1|41383.1|41401.2|41381.2|0
1632191710000|2021-09-21 02:35:10|41403.1|41383.1|41405.6|41385.6|41405.6|41385.6|41403.1|41383.1|0
1632191720000|2021-09-21 02:35:20|41403.7|41383.7|41405.6|41385.6|41405.6|41385.6|41403.7|41383.7|0
1632191730000|2021-09-21 02:35:30|41401.2|41381.2|41401.2|41381.2|41401.2|41381.2|41401.2|41381.2|1
1632191740000|2021-09-21 02:35:40|41400.6|41380.6|41400.6|41380.6|41400.6|41380.6|41400.6|41380.6|0
1632191750000|2021-09-21 02:35:50|||||||||2
1632191760000|2021-09-21 02:36:00|41398.7|41378.7|41398.1|41378.1|41400.6|41380.6|41398.1|41378.1|4
1632191770000|2021-09-21 02:36:10|41400.6|41380.6|41398.1|41378.1|41400.6|41380.6|41398.1|41378.1|0
1632191780000|2021-09-21 02:36:20|41396.2|41376.2|41397.4|41377.4|41397.4|41377.4|41395.6|41375.6|4
1632191790000|2021-09-21 02:36:30|41398.1|41378.1|41403.1|41383.1|41403.1|41383.1|41398.1|41378.1|3
1632191800000|2021-09-21 02:36:40|41401.2|41381.2|41398.1|41378.1|41403.1|41383.1|41398.1|41378.1|1
1632191810000|2021-09-21 02:36:50|41396.2|41376.2|41396.2|41376.2|41396.2|41376.2|41396.2|41376.2|0
1632191840000|2021-09-21 02:37:20|41391.2|41371.2|41391.2|41371.2|41391.2|41371.2|41391.2|41371.2|3
1632191850000|2021-09-21 02:37:30|41393.1|41373.1|41393.1|41373.1|41393.1|41373.1|41393.1|41373.1|0
1632191860000|2021-09-21 02:37:40|41395.6|41375.6|41399.9|41379.9|41399.9|41379.9|41395.6|41375.6|2
1632191870000|2021-09-21 02:37:50|41398.1|41378.1|41400.6|41380.6|41402.4|41382.4|41398.1|41378.1|2
1632191880000|2021-09-21 02:38:00|41398.7|41378.7|41398.1|41378.1|41400.6|41380.6|41398.1|41378.1|0
1632191890000|2021-09-21 02:38:10|41396.2|41376.2|41396.2|41376.2|41396.2|41376.2|41396.2|41376.2|0
1632191900000|2021-09-21 02:38:20|41398.1|41378.1|41398.1|41378.1|41401.2|41381.2|41398.1|41378.1|2
1632191910000|2021-09-21 02:38:30|41397.4|41377.4|41388.1|41368.1|41397.4|41377.4|41388.1|41368.1|3
1632191920000|2021-09-21 02:38:40|41386.2|41366.2|41385.6|41365.6|41386.2|41366.2|41385.6|41365.6|1
1632191940000|2021-09-21 02:39:00|41386.2|41366.2|41383.7|41363.7|41386.2|41366.2|41383.7|41363.7|0
1632191950000|2021-09-21 02:39:10|41385.6|41365.6|41388.1|41368.1|41389.9|41369.9|41385.6|41365.6|2
1632191960000|2021-09-21 02:39:20|41388.7|41368.7|41393.1|41373.1|41393.1|41373.1|41388.7|41368.7|5
1632191980000|2021-09-21 02:39:40|41391.2|41371.2|41393.7|41373.7|41393.7|41373.7|41391.2|41371.2|0
1632191990000|2021-09-21 02:39:50|41391.2|41371.2|41391.2|41371.2|41391.2|41371.2|41391.2|41371.2|0
1632192000000|2021-09-21 02:40:00|41390.6|41370.6|41388.1|41368.1|41390.6|41370.6|41388.1|41368.1|1
1632192010000|2021-09-21 02:40:10|41387.4|41367.4|41380.6|41360.6|41387.4|41367.4|41380.6|41360.6|3
1632192030000|2021-09-21 02:40:30|41382.4|41362.4|41380.6|41360.6|41382.4|41362.4|41380.6|41360.6|0
1632192040000|2021-09-21 02:40:40|41375.6|41355.6|41373.1|41353.1|41375.6|41355.6|41373.1|41353.1|6
1632192050000|2021-09-21 02:40:50|41373.7|41353.7|41373.7|41353.7|41373.7|41353.7|41373.7|41353.7|0
1632192060000|2021-09-21 02:41:00|41375.6|41355.6|41375.6|41355.6|41375.6|41355.6|41375.6|41355.6|2
1632192070000|2021-09-21 02:41:10|41371.2|41351.2|41371.2|41351.2|41371.2|41351.2|41371.2|41351.2|0
1632192090000|2021-09-21 02:41:30|41370.6|41350.6|41370.6|41350.6|41370.6|41350.6|41370.6|41350.6|1
1632192140000|2021-09-21 02:42:20|41368.7|41348.7|41370.6|41350.6|41370.6|41350.6|41366.2|41346.2|6
1632192150000|2021-09-21 02:42:30|41371.2|41351.2|41373.1|41353.1|41373.1|41353.1|41371.2|41351.2|1
1632192160000|2021-09-21 02:42:40|41375.6|41355.6|41373.7|41353.7|41375.6|41355.6|41373.7|41353.7|0
1632192170000|2021-09-21 02:42:50|41375.6|41355.6|41371.2|41351.2|41375.6|41355.6|41371.2|41351.2|0
1632192180000|2021-09-21 02:43:00|||||||||1
1632192190000|2021-09-21 02:43:10|41373.1|41353.1|41371.2|41351.2|41373.1|41353.1|41371.2|41351.2|5
1632192200000|2021-09-21 02:43:20|41373.1|41353.1|41373.1|41353.1|41373.1|41353.1|41373.1|41353.1|0
1632192230000|2021-09-21 02:43:50|41375.6|41355.6|41375.6|41355.6|41375.6|41355.6|41375.6|41355.6|2
1632192240000|2021-09-21 02:44:00|41373.7|41353.7|41373.7|41353.7|41373.7|41353.7|41373.7|41353.7|3
1632192250000|2021-09-21 02:44:10|41378.1|41358.1|41378.1|41358.1|41378.1|41358.1|41375.6|41355.6|1
1632192260000|2021-09-21 02:44:20|41380.6|41360.6|41383.1|41363.1|41383.1|41363.1|41380.6|41360.6|7
1632192280000|2021-09-21 02:44:40|41384.9|41364.9|41385.6|41365.6|41386.2|41366.2|41384.9|41364.9|1
1632192290000|2021-09-21 02:44:50|41390.6|41370.6|41390.6|41370.6|41390.6|41370.6|41390.6|41370.6|5
1632192300000|2021-09-21 02:45:00|41400.6|41380.6|41400.6|41380.6|41401.2|41381.2|41400.6|41380.6|8
1632192310000|2021-09-21 02:45:10|41398.1|41378.1|41401.2|41381.2|41403.1|41383.1|41398.1|41378.1|3
1632192320000|2021-09-21 02:45:20|41398.1|41378.1|41403.7|41383.7|41403.7|41383.7|41398.1|41378.1|3
1632192330000|2021-09-21 02:45:30|41406.2|41386.2|41403.1|41383.1|41406.2|41386.2|41403.1|41383.1|3
1632192340000|2021-09-21 02:45:40|41406.2|41386.2|41405.6|41385.6|41406.2|41386.2|41405.6|41385.6|4
1632192350000|2021-09-21 02:45:50|41403.1|41383.1|41403.1|41383.1|41403.1|41383.1|41403.1|41383.1|0
1632192360000|2021-09-21 02:46:00|41403.7|41383.7|41405.6|41385.6|41405.6|41385.6|41403.7|41383.7|1
1632192370000|2021-09-21 02:46:10|41404.9|41384.9|41405.6|41385.6|41405.6|41385.6|41404.9|41384.9|1
1632192380000|2021-09-21 02:46:20|||||||||2
1632192390000|2021-09-21 02:46:30|41408.1|41388.1|41408.1|41388.1|41408.1|41388.1|41408.1|41388.1|5
1632192400000|2021-09-21 02:46:40|41413.1|41393.1|41413.1|41393.1|41415.6|41395.6|41411.2|41391.2|18
1632192410000|2021-09-21 02:46:50|41414.9|41394.9|41414.9|41394.9|41414.9|41394.9|41414.9|41394.9|7
1632192420000|2021-09-21 02:47:00|41415.6|41395.6|41418.1|41398.1|41418.1|41398.1|41413.1|41393.1|12
1632192430000|2021-09-21 02:47:10|41418.7|41398.7|41425.6|41405.6|41425.6|41405.6|41418.7|41398.7|7
1632192440000|2021-09-21 02:47:20|41423.1|41403.1|41421.2|41401.2|41423.1|41403.1|41421.2|41401.2|2
1632192450000|2021-09-21 02:47:30|41420.6|41400.6|41418.1|41398.1|41420.6|41400.6|41418.1|41398.1|2
1632192460000|2021-09-21 02:47:40|41423.1|41403.1|41421.2|41401.2|41423.1|41403.1|41421.2|41401.2|2
1632192470000|2021-09-21 02:47:50|41423.1|41403.1|41426.2|41406.2|41426.2|41406.2|41421.2|41401.2|2
1632192480000|2021-09-21 02:48:00|41424.3|41404.3|41425.6|41405.6|41428.1|41408.1|41423.7|41403.7|6
1632192510000|2021-09-21 02:48:30|41427.4|41407.4|41427.4|41407.4|41427.4|41407.4|41427.4|41407.4|1
1632192520000|2021-09-21 02:48:40|41428.1|41408.1|41436.2|41416.2|41438.7|41418.7|41428.1|41408.1|11
1632192530000|2021-09-21 02:48:50|41435.6|41415.6|41433.7|41413.7|41435.6|41415.6|41431.8|41411.8|5
1632192540000|2021-09-21 02:49:00|41431.8|41411.8|41436.2|41416.2|41436.2|41416.2|41431.8|41411.8|4
1632192550000|2021-09-21 02:49:10|41433.7|41413.7|41433.7|41413.7|41436.2|41416.2|41431.8|41411.8|1
1632192560000|2021-09-21 02:49:20|41431.8|41411.8|41433.7|41413.7|41433.7|41413.7|41431.8|41411.8|2
1632192570000|2021-09-21 02:49:30|41431.8|41411.8|41433.7|41413.7|41433.7|41413.7|41431.8|41411.8|1
1632192580000|2021-09-21 02:49:40|41431.8|41411.8|41431.8|41411.8|41431.8|41411.8|41431.8|41411.8|0
1632192590000|2021-09-21 02:49:50|41430|41410|41428.7|41408.7|41430|41410|41428.7|41408.7|4
1632192620000|2021-09-21 02:50:20|41428.1|41408.1|41428.1|41408.1|41428.1|41408.1|41428.1|41408.1|0
1632192640000|2021-09-21 02:50:40|41427.4|41407.4|41424.9|41404.9|41427.4|41407.4|41424.9|41404.9|3
1632192650000|2021-09-21 02:50:50|41418.1|41398.1|41418.1|41398.1|41418.1|41398.1|41418.1|41398.1|2
1632192660000|2021-09-21 02:51:00|41415.6|41395.6|41413.1|41393.1|41415.6|41395.6|41413.1|41393.1|1
1632192670000|2021-09-21 02:51:10|41403.1|41383.1|41401.2|41381.2|41403.1|41383.1|41401.2|41381.2|6
1632192680000|2021-09-21 02:51:20|41400.6|41380.6|41401.2|41381.2|41401.2|41381.2|41398.1|41378.1|6
1632192690000|2021-09-21 02:51:30|41403.7|41383.7|41408.1|41388.1|41408.1|41388.1|41403.7|41383.7|4
1632192710000|2021-09-21 02:51:50|41408.7|41388.7|41408.1|41388.1|41408.7|41388.7|41408.1|41388.1|1
1632192720000|2021-09-21 02:52:00|41406.2|41386.2|41408.1|41388.1|41408.1|41388.1|41405.6|41385.6|2
1632192740000|2021-09-21 02:52:20|41406.2|41386.2|41406.2|41386.2|41406.2|41386.2|41406.2|41386.2|4
1632192760000|2021-09-21 02:52:40|||||||||1
1632192780000|2021-09-21 02:53:00|41400.6|41380.6|41396.2|41376.2|41400.6|41380.6|41396.2|41376.2|3
1632192790000|2021-09-21 02:53:10|41396.8|41376.8|41402.4|41382.4|41402.4|41382.4|41396.8|41376.8|6
1632192800000|2021-09-21 02:53:20|41400.6|41380.6|41400.6|41380.6|41402.4|41382.4|41400.6|41380.6|0
1632192810000|2021-09-21 02:53:30|41402.4|41382.4|41404.9|41384.9|41404.9|41384.9|41402.4|41382.4|1
1632192820000|2021-09-21 02:53:40|41407.4|41387.4|41408.1|41388.1|41408.1|41388.1|41407.4|41387.4|1
1632192870000|2021-09-21 02:54:30|||||||||1
1632192880000|2021-09-21 02:54:40|41410.6|41390.6|41411.2|41391.2|41411.2|41391.2|41410.6|41390.6|0
1632192900000|2021-09-21 02:55:00|41410.6|41390.6|41410.6|41390.6|41410.6|41390.6|41410.6|41390.6|0
1632192910000|2021-09-21 02:55:10|41411.2|41391.2|41411.2|41391.2|41411.2|41391.2|41411.2|41391.2|0
1632192930000|2021-09-21 02:55:30|41410.6|41390.6|41411.2|41391.2|41411.2|41391.2|41410.6|41390.6|2
1632192940000|2021-09-21 02:55:40|41408.1|41388.1|41408.1|41388.1|41408.1|41388.1|41408.1|41388.1|0
1632192950000|2021-09-21 02:55:50|41406.2|41386.2|41406.2|41386.2|41406.2|41386.2|41406.2|41386.2|1
1632192960000|2021-09-21 02:56:00|||||||||1
1632192970000|2021-09-21 02:56:10|41408.1|41388.1|41410.6|41390.6|41410.6|41390.6|41408.1|41388.1|3
1632192980000|2021-09-21 02:56:20|41406.2|41386.2|41405.6|41385.6|41406.2|41386.2|41405.6|41385.6|0
1632192990000|2021-09-21 02:56:30|41406.2|41386.2|41405.6|41385.6|41408.1|41388.1|41405.6|41385.6|0
1632193000000|2021-09-21 02:56:40|41401.8|41381.8|41401.8|41381.8|41401.8|41381.8|41401.8|41381.8|4
1632193010000|2021-09-21 02:56:50|41401.2|41381.2|41404.9|41384.9|41404.9|41384.9|41401.2|41381.2|5
1632193020000|2021-09-21 02:57:00|41403.1|41383.1|41403.1|41383.1|41403.1|41383.1|41403.1|41383.1|0
1632193030000|2021-09-21 02:57:10|41406.8|41386.8|41406.8|41386.8|41406.8|41386.8|41406.8|41386.8|3
1632193060000|2021-09-21 02:57:40|41405.6|41385.6|41405.6|41385.6|41405.6|41385.6|41405.6|41385.6|7
1632193080000|2021-09-21 02:58:00|41408.1|41388.1|41413.1|41393.1|41413.1|41393.1|41408.1|41388.1|5
1632193090000|2021-09-21 02:58:10|41414.3|41394.3|41411.2|41391.2|41418.1|41398.1|41411.2|41391.2|2
1632193100000|2021-09-21 02:58:20|||||||||1
1632193120000|2021-09-21 02:58:40|41410.6|41390.6|41405.6|41385.6|41411.2|41391.2|41405.6|41385.6|1
1632193130000|2021-09-21 02:58:50|41408.1|41388.1|41406.2|41386.2|41408.1|41388.1|41406.2|41386.2|1
1632193150000|2021-09-21 02:59:10|41408.1|41388.1|41408.1|41388.1|41408.1|41388.1|41405.6|41385.6|0
1632193160000|2021-09-21 02:59:20|41410.6|41390.6|41413.1|41393.1|41413.1|41393.1|41410.6|41390.6|5
1632193170000|2021-09-21 02:59:30|41415.6|41395.6|41413.1|41393.1|41415.6|41395.6|41411.2|41391.2|0
1632193180000|2021-09-21 02:59:40|41413.7|41393.7|41413.1|41393.1|41415.6|41395.6|41413.1|41393.1|2
1632193190000|2021-09-21 02:59:50|41415.6|41395.6|41413.1|41393.1|41415.6|41395.6|41413.1|41393.1|0
1632193200000|2021-09-21 03:00:00|41411.2|41391.2|41406.8|41386.8|41411.2|41391.2|41406.8|41386.8|1
1632193210000|2021-09-21 03:00:10|41406.2|41386.2|41403.1|41383.1|41406.2|41386.2|41403.1|41383.1|2
1632193220000|2021-09-21 03:00:20|41401.2|41381.2|41401.2|41381.2|41401.2|41381.2|41401.2|41381.2|0
1632193230000|2021-09-21 03:00:30|41400.6|41380.6|41398.1|41378.1|41400.6|41380.6|41398.1|41378.1|3
1632193250000|2021-09-21 03:00:50|41395.6|41375.6|41400.6|41380.6|41400.6|41380.6|41395.6|41375.6|2
1632193260000|2021-09-21 03:01:00|41399.9|41379.9|41398.1|41378.1|41399.9|41379.9|41396.2|41376.2|3
1632193280000|2021-09-21 03:01:20|41400.6|41380.6|41406.2|41386.2|41406.2|41386.2|41400.6|41380.6|5
1632193290000|2021-09-21 03:01:30|41405.6|41385.6|41398.1|41378.1|41405.6|41385.6|41398.1|41378.1|6
1632193300000|2021-09-21 03:01:40|41397.4|41377.4|41393.1|41373.1|41397.4|41377.4|41393.1|41373.1|3
1632193310000|2021-09-21 03:01:50|41391.2|41371.2|41393.1|41373.1|41393.1|41373.1|41391.2|41371.2|1
1632193320000|2021-09-21 03:02:00|41393.7|41373.7|41393.7|41373.7|41393.7|41373.7|41393.7|41373.7|2
1632193340000|2021-09-21 03:02:20|41396.2|41376.2|41396.2|41376.2|41396.2|41376.2|41396.2|41376.2|3
1632193350000|2021-09-21 03:02:30|41398.1|41378.1|41398.7|41378.7|41398.7|41378.7|41398.1|41378.1|4
1632193360000|2021-09-21 03:02:40|41396.8|41376.8|41396.2|41376.2|41396.8|41376.8|41396.2|41376.2|0
1632193370000|2021-09-21 03:02:50|||||||||3
1632193380000|2021-09-21 03:03:00|||||||||1
1632193390000|2021-09-21 03:03:10|41393.7|41373.7|41406.2|41386.2|41406.2|41386.2|41393.1|41373.1|6
1632193400000|2021-09-21 03:03:20|41406.8|41386.8|41410.6|41390.6|41410.6|41390.6|41406.8|41386.8|1
1632193410000|2021-09-21 03:03:30|41405.6|41385.6|41405.6|41385.6|41409.3|41389.3|41405.6|41385.6|0
1632193430000|2021-09-21 03:03:50|41403.1|41383.1|41403.1|41383.1|41403.1|41383.1|41403.1|41383.1|0
1632193440000|2021-09-21 03:04:00|41401.2|41381.2|41401.2|41381.2|41401.2|41381.2|41401.2|41381.2|4
1632193450000|2021-09-21 03:04:10|||||||||1
1632193470000|2021-09-21 03:04:30|41399.3|41379.3|41394.9|41374.9|41399.3|41379.3|41391.2|41371.2|4
1632193480000|2021-09-21 03:04:40|41396.8|41376.8|41394.9|41374.9|41396.8|41376.8|41394.9|41374.9|1
1632193490000|2021-09-21 03:04:50|41393.1|41373.1|41390.6|41370.6|41393.1|41373.1|41390.6|41370.6|1
1632193500000|2021-09-21 03:05:00|||||||||2
1632193510000|2021-09-21 03:05:10|41393.1|41373.1|41390.6|41370.6|41393.1|41373.1|41390.6|41370.6|1
1632193530000|2021-09-21 03:05:30|41388.1|41368.1|41390.6|41370.6|41390.6|41370.6|41388.1|41368.1|8
1632193550000|2021-09-21 03:05:50|41388.7|41368.7|41390.6|41370.6|41390.6|41370.6|41388.1|41368.1|7
1632193560000|2021-09-21 03:06:00|41388.7|41368.7|41391.2|41371.2|41391.2|41371.2|41388.1|41368.1|1
1632193570000|2021-09-21 03:06:10|41389.9|41369.9|41388.1|41368.1|41389.9|41369.9|41388.1|41368.1|1
1632193600000|2021-09-21 03:06:40|41388.7|41368.7|41390.6|41370.6|41390.6|41370.6|41388.7|41368.7|1
1632193620000|2021-09-21 03:07:00|41389.9|41369.9|41388.7|41368.7|41390.6|41370.6|41388.1|41368.1|0
1632193630000|2021-09-21 03:07:10|41390.6|41370.6|41393.1|41373.1|41393.1|41373.1|41388.7|41368.7|0
1632193660000|2021-09-21 03:07:40|||||||||1
1632193670000|2021-09-21 03:07:50|||||||||1
1632193700000|2021-09-21 03:08:20|41393.7|41373.7|41395.6|41375.6|41395.6|41375.6|41393.7|41373.7|3
1632193760000|2021-09-21 03:09:20|41393.1|41373.1|41393.1|41373.1|41393.1|41373.1|41393.1|41373.1|0
1632193770000|2021-09-21 03:09:30|41390.6|41370.6|41393.1|41373.1|41393.1|41373.1|41390.6|41370.6|6
1632193780000|2021-09-21 03:09:40|41390.6|41370.6|41390.6|41370.6|41390.6|41370.6|41390.6|41370.6|1
1632193790000|2021-09-21 03:09:50|41393.1|41373.1|41388.1|41368.1|41393.1|41373.1|41388.1|41368.1|0
1632193800000|2021-09-21 03:10:00|||||||||6
1632193830000|2021-09-21 03:10:30|||||||||1
1632193850000|2021-09-21 03:10:50|41389.9|41369.9|41389.9|41369.9|41389.9|41369.9|41389.9|41369.9|5
1632193860000|2021-09-21 03:11:00|41388.1|41368.1|41386.2|41366.2|41388.1|41368.1|41386.2|41366.2|3
1632193870000|2021-09-21 03:11:10|41388.1|41368.1|41390.6|41370.6|41390.6|41370.6|41388.1|41368.1|3
1632193890000|2021-09-21 03:11:30|||||||||1
1632193950000|2021-09-21 03:12:30|41391.2|41371.2|41390.6|41370.6|41391.2|41371.2|41390.6|41370.6|4
1632193960000|2021-09-21 03:12:40|41389.9|41369.9|41388.1|41368.1|41389.9|41369.9|41388.1|41368.1|0
1632193970000|2021-09-21 03:12:50|41381.2|41361.2|41380.6|41360.6|41381.2|41361.2|41376.2|41356.2|10
1632193980000|2021-09-21 03:13:00|41378.1|41358.1|41376.8|41356.8|41378.7|41358.7|41376.8|41356.8|5
1632193990000|2021-09-21 03:13:10|41378.7|41358.7|41378.7|41358.7|41378.7|41358.7|41376.2|41356.2|6
1632194000000|2021-09-21 03:13:20|41379.3|41359.3|41394.3|41374.3|41394.3|41374.3|41379.3|41359.3|8
1632194010000|2021-09-21 03:13:30|41400.6|41380.6|41403.1|41383.1|41403.1|41383.1|41400.6|41380.6|0
1632194020000|2021-09-21 03:13:40|41401.2|41381.2|41403.1|41383.1|41403.1|41383.1|41400.6|41380.6|6
1632194040000|2021-09-21 03:14:00|||||||||1
1632194050000|2021-09-21 03:14:10|||||||||2
1632194080000|2021-09-21 03:14:40|41404.9|41384.9|41408.1|41388.1|41408.1|41388.1|41404.9|41384.9|3
1632194090000|2021-09-21 03:14:50|41410.6|41390.6|41410.6|41390.6|41410.6|41390.6|41410.6|41390.6|1
1632194100000|2021-09-21 03:15:00|41408.1|41388.1|41410.6|41390.6|41410.6|41390.6|41408.1|41388.1|1
1632194110000|2021-09-21 03:15:10|||||||||1
1632194120000|2021-09-21 03:15:20|41409.9|41389.9|41408.1|41388.1|41410.6|41390.6|41408.1|41388.1|2
1632194130000|2021-09-21 03:15:30|41409.9|41389.9|41408.1|41388.1|41410.6|41390.6|41408.1|41388.1|0
1632194160000|2021-09-21 03:16:00|41410.6|41390.6|41410.6|41390.6|41410.6|41390.6|41410.6|41390.6|0
1632194170000|2021-09-21 03:16:10|41406.8|41386.8|41403.1|41383.1|41406.8|41386.8|41403.1|41383.1|6
1632194180000|2021-09-21 03:16:20|41400.6|41380.6|41400.6|41380.6|41400.6|41380.6|41398.1|41378.1|0
1632194190000|2021-09-21 03:16:30|41398.1|41378.1|41398.1|41378.1|41400.6|41380.6|41398.1|41378.1|0
1632194200000|2021-09-21 03:16:40|||||||||6
1632194210000|2021-09-21 03:16:50|41397.4|41377.4|41397.4|41377.4|41397.4|41377.4|41397.4|41377.4|0
1632194220000|2021-09-21 03:17:00|41395.6|41375.6|41395.6|41375.6|41395.6|41375.6|41395.6|41375.6|0
1632194230000|2021-09-21 03:17:10|41393.1|41373.1|41393.1|41373.1|41393.1|41373.1|41393.1|41373.1|4
1632194250000|2021-09-21 03:17:30|41389.3|41369.3|41386.2|41366.2|41389.3|41369.3|41386.2|41366.2|2
1632194260000|2021-09-21 03:17:40|41385.6|41365.6|41385.6|41365.6|41385.6|41365.6|41385.6|41365.6|4
1632194270000|2021-09-21 03:17:50|41381.2|41361.2|41379.3|41359.3|41381.2|41361.2|41379.3|41359.3|2
1632194280000|2021-09-21 03:18:00|41377.4|41357.4|41376.8|41356.8|41377.4|41357.4|41376.8|41356.8|1
1632194300000|2021-09-21 03:18:20|41377.4|41357.4|41376.8|41356.8|41379.3|41359.3|41376.8|41356.8|1
1632194320000|2021-09-21 03:18:40|41374.3|41354.3|41374.3|41354.3|41374.3|41354.3|41374.3|41354.3|0
1632194330000|2021-09-21 03:18:50|41376.2|41356.2|41374.3|41354.3|41376.8|41356.8|41374.3|41354.3|6
1632194340000|2021-09-21 03:19:00|41371.8|41351.8|41374.3|41354.3|41374.3|41354.3|41371.8|41351.8|8
1632194350000|2021-09-21 03:19:10|41371.2|41351.2|41371.8|41351.8|41371.8|41351.8|41371.2|41351.2|2
1632194360000|2021-09-21 03:19:20|41371.2|41351.2|41371.2|41351.2|41371.2|41351.2|41371.2|41351.2|1
1632194370000|2021-09-21 03:19:30|41371.8|41351.8|41371.2|41351.2|41371.8|41351.8|41371.2|41351.2|0
1632194380000|2021-09-21 03:19:40|41369.3|41349.3|41366.8|41346.8|41369.3|41349.3|41366.8|41346.8|2
1632194390000|2021-09-21 03:19:50|41367.4|41347.4|41366.8|41346.8|41369.3|41349.3|41366.8|41346.8|0
1632194400000|2021-09-21 03:20:00|41364.9|41344.9|41362.4|41342.4|41364.9|41344.9|41362.4|41342.4|4
1632194410000|2021-09-21 03:20:10|41360.6|41340.6|41359.9|41339.9|41360.6|41340.6|41359.9|41339.9|2
1632194420000|2021-09-21 03:20:20|41359.3|41339.3|41359.9|41339.9|41359.9|41339.9|41359.3|41339.3|0
1632194430000|2021-09-21 03:20:30|41356.2|41336.2|41358.7|41338.7|41358.7|41338.7|41356.2|41336.2|6
1632194450000|2021-09-21 03:20:50|41356.8|41336.8|41354.3|41334.3|41358.1|41338.1|41354.3|41334.3|3
1632194460000|2021-09-21 03:21:00|41351.8|41331.8|41349.3|41329.3|41351.8|41331.8|41349.3|41329.3|4
1632194470000|2021-09-21 03:21:10|41351.8|41331.8|41351.8|41331.8|41351.8|41331.8|41351.8|41331.8|0
1632194480000|2021-09-21 03:21:20|41349.3|41329.3|41349.3|41329.3|41349.3|41329.3|41349.3|41329.3|1
1632194490000|2021-09-21 03:21:30|41351.8|41331.8|41349.3|41329.3|41351.8|41331.8|41349.3|41329.3|1
1632194500000|2021-09-21 03:21:40|41346.8|41326.8|41346.8|41326.8|41346.8|41326.8|41346.8|41326.8|4
1632194510000|2021-09-21 03:21:50|41348.7|41328.7|41346.8|41326.8|41348.7|41328.7|41346.8|41326.8|4
1632194520000|2021-09-21 03:22:00|41348.7|41328.7|41351.8|41331.8|41351.8|41331.8|41346.8|41326.8|1
1632194530000|2021-09-21 03:22:10|41354.3|41334.3|41341.8|41321.8|41354.3|41334.3|41339.3|41319.3|6
1632194540000|2021-09-21 03:22:20|41341.2|41321.2|41339.3|41319.3|41341.8|41321.8|41336.8|41316.8|3
1632194550000|2021-09-21 03:22:30|41338.1|41318.1|41334.3|41314.3|41338.1|41318.1|41334.3|41314.3|3
1632194560000|2021-09-21 03:22:40|||||||||4
1632194570000|2021-09-21 03:22:50|41336.2|41316.2|41336.8|41316.8|41336.8|41316.8|41336.2|41316.2|1
1632194580000|2021-09-21 03:23:00|41338.7|41318.7|41341.2|41321.2|41341.2|41321.2|41338.7|41318.7|2
1632194590000|2021-09-21 03:23:10|41341.8|41321.8|41349.3|41329.3|41349.3|41329.3|41341.8|41321.8|5
1632194600000|2021-09-21 03:23:20|41351.2|41331.2|41351.8|41331.8|41351.8|41331.8|41351.2|41331.2|2
1632194610000|2021-09-21 03:23:30|41353.7|41333.7|41351.8|41331.8|41354.3|41334.3|41351.8|41331.8|0
1632194620000|2021-09-21 03:23:40|41352.4|41332.4|41349.3|41329.3|41354.3|41334.3|41349.3|41329.3|1
1632194630000|2021-09-21 03:23:50|41346.8|41326.8|41346.8|41326.8|41346.8|41326.8|41346.8|41326.8|1
1632194640000|2021-09-21 03:24:00|41348.7|41328.7|41346.8|41326.8|41349.3|41329.3|41346.8|41326.8|2
1632194660000|2021-09-21 03:24:20|41348.7|41328.7|41346.8|41326.8|41348.7|41328.7|41346.8|41326.8|0
1632194680000|2021-09-21 03:24:40|||||||||1
1632194690000|2021-09-21 03:24:50|41344.3|41324.3|41340.6|41320.6|41344.3|41324.3|41336.8|41316.8|1
1632194700000|2021-09-21 03:25:00|41341.8|41321.8|41334.3|41314.3|41341.8|41321.8|41334.3|41314.3|1
1632194710000|2021-09-21 03:25:10|41336.8|41316.8|41336.8|41316.8|41339.3|41319.3|41336.8|41316.8|2
1632194720000|2021-09-21 03:25:20|41337.4|41317.4|41334.3|41314.3|41337.4|41317.4|41334.3|41314.3|3
1632194730000|2021-09-21 03:25:30|41336.8|41316.8|41336.8|41316.8|41338.7|41318.7|41336.8|41316.8|2
1632194740000|2021-09-21 03:25:40|41338.7|41318.7|41339.3|41319.3|41339.3|41319.3|41338.7|41318.7|3
1632194750000|2021-09-21 03:25:50|41339.9|41319.9|41341.8|41321.8|41341.8|41321.8|41339.9|41319.9|1
1632194770000|2021-09-21 03:26:10|41341.2|41321.2|41344.3|41324.3|41344.3|41324.3|41341.2|41321.2|6
1632194780000|2021-09-21 03:26:20|||||||||1
1632194800000|2021-09-21 03:26:40|41344.9|41324.9|41344.9|41324.9|41344.9|41324.9|41344.9|41324.9|4
1632194810000|2021-09-21 03:26:50|41344.3|41324.3|41344.3|41324.3|41344.3|41324.3|41344.3|41324.3|1
1632194820000|2021-09-21 03:27:00|41341.8|41321.8|41341.8|41321.8|41341.8|41321.8|41341.8|41321.8|0
1632194830000|2021-09-21 03:27:10|41337.4|41317.4|41336.8|41316.8|41337.4|41317.4|41336.8|41316.8|1
1632194840000|2021-09-21 03:27:20|41334.3|41314.3|41334.3|41314.3|41334.3|41314.3|41334.3|41314.3|9
1632194850000|2021-09-21 03:27:30|41337.4|41317.4|41339.3|41319.3|41339.3|41319.3|41336.8|41316.8|2
1632194860000|2021-09-21 03:27:40|41336.2|41316.2|41336.2|41316.2|41336.2|41316.2|41336.2|41316.2|2
1632194870000|2021-09-21 03:27:50|41334.3|41314.3|41334.3|41314.3|41336.8|41316.8|41334.3|41314.3|0
1632194880000|2021-09-21 03:28:00|41339.3|41319.3|41334.3|41314.3|41339.3|41319.3|41334.3|41314.3|4
1632194890000|2021-09-21 03:28:10|||||||||2
1632194900000|2021-09-21 03:28:20|41325.6|41305.6|41324.3|41304.3|41325.6|41305.6|41324.3|41304.3|3
1632194910000|2021-09-21 03:28:30|41322.4|41302.4|41324.3|41304.3|41324.3|41304.3|41321.8|41301.8|4
1632194920000|2021-09-21 03:28:40|41323.7|41303.7|41321.8|41301.8|41323.7|41303.7|41321.8|41301.8|5
1632194930000|2021-09-21 03:28:50|41320.6|41300.6|41312.4|41292.4|41320.6|41300.6|41312.4|41292.4|6
1632194940000|2021-09-21 03:29:00|41311.8|41291.8|41314.3|41294.3|41314.3|41294.3|41311.8|41291.8|3
1632194950000|2021-09-21 03:29:10|||||||||2
1632194960000|2021-09-21 03:29:20|41313.7|41293.7|41314.3|41294.3|41314.3|41294.3|41311.8|41291.8|7
1632194980000|2021-09-21 03:29:40|41314.9|41294.9|41319.9|41299.9|41319.9|41299.9|41314.9|41294.9|2
1632194990000|2021-09-21 03:29:50|41321.8|41301.8|41323.7|41303.7|41323.7|41303.7|41321.8|41301.8|1
1632195000000|2021-09-21 03:30:00|41321.8|41301.8|41319.3|41299.3|41321.8|41301.8|41319.3|41299.3|8
1632195030000|2021-09-21 03:30:30|41323.1|41303.1|41329.9|41309.9|41329.9|41309.9|41323.1|41303.1|7
1632195040000|2021-09-21 03:30:40|41328.1|41308.1|41332.4|41312.4|41332.4|41312.4|41328.1|41308.1|2
1632195050000|2021-09-21 03:30:50|41334.3|41314.3|41334.3|41314.3|41334.3|41314.3|41334.3|41314.3|1
1632195060000|2021-09-21 03:31:00|41334.9|41314.9|41337.4|41317.4|41337.4|41317.4|41334.3|41314.3|4
1632195070000|2021-09-21 03:31:10|41341.8|41321.8|41341.8|41321.8|41341.8|41321.8|41341.8|41321.8|0
1632195080000|2021-09-21 03:31:20|41339.3|41319.3|41339.3|41319.3|41341.8|41321.8|41339.3|41319.3|1
1632195090000|2021-09-21 03:31:30|41341.8|41321.8|41339.3|41319.3|41341.8|41321.8|41339.3|41319.3|1
1632195100000|2021-09-21 03:31:40|41341.8|41321.8|41341.8|41321.8|41344.3|41324.3|41341.8|41321.8|0
1632195110000|2021-09-21 03:31:50|41344.3|41324.3|41344.3|41324.3|41344.3|41324.3|41344.3|41324.3|3
1632195130000|2021-09-21 03:32:10|41346.8|41326.8|41349.3|41329.3|41349.3|41329.3|41346.8|41326.8|3
1632195140000|2021-09-21 03:32:20|41351.8|41331.8|41351.8|41331.8|41351.8|41331.8|41351.8|41331.8|4
1632195150000|2021-09-21 03:32:30|41349.3|41329.3|41349.3|41329.3|41349.3|41329.3|41349.3|41329.3|9
1632195160000|2021-09-21 03:32:40|41347.4|41327.4|41344.3|41324.3|41347.4|41327.4|41344.3|41324.3|1
1632195170000|2021-09-21 03:32:50|41346.2|41326.2|41346.8|41326.8|41346.8|41326.8|41346.2|41326.2|1
1632195200000|2021-09-21 03:33:20|41344.3|41324.3|41346.8|41326.8|41351.2|41331.2|41344.3|41324.3|4
1632195210000|2021-09-21 03:33:30|41351.2|41331.2|41346.8|41326.8|41351.8|41331.8|41346.8|41326.8|1
1632195220000|2021-09-21 03:33:40|41344.9|41324.9|41344.3|41324.3|41344.9|41324.9|41344.3|41324.3|1
1632195240000|2021-09-21 03:34:00|41341.8|41321.8|41333.1|41313.1|41341.8|41321.8|41333.1|41313.1|0
1632195250000|2021-09-21 03:34:10|41334.9|41314.9|41335.6|41315.6|41335.6|41315.6|41333.1|41313.1|1
1632195270000|2021-09-21 03:34:30|41333.7|41313.7|41333.1|41313.1|41333.7|41313.7|41333.1|41313.1|0
1632195300000|2021-09-21 03:35:00|41332.4|41312.4|41329.9|41309.9|41332.4|41312.4|41328.1|41308.1|6
1632195310000|2021-09-21 03:35:10|41327.4|41307.4|41328.1|41308.1|41328.1|41308.1|41325.6|41305.6|6
1632195320000|2021-09-21 03:35:20|41325.6|41305.6|41329.3|41309.3|41329.3|41309.3|41324.9|41304.9|1
1632195330000|2021-09-21 03:35:30|||||||||5
1632195340000|2021-09-21 03:35:40|41329.9|41309.9|41336.8|41316.8|41336.8|41316.8|41329.9|41309.9|3
1632195380000|2021-09-21 03:36:20|41339.9|41319.9|41341.8|41321.8|41341.8|41321.8|41339.9|41319.9|3
1632195390000|2021-09-21 03:36:30|41344.3|41324.3|41346.8|41326.8|41346.8|41326.8|41344.3|41324.3|0
1632195410000|2021-09-21 03:36:50|41349.3|41329.3|41349.3|41329.3|41351.8|41331.8|41349.3|41329.3|1
1632195420000|2021-09-21 03:37:00|41351.8|41331.8|41351.8|41331.8|41352.4|41332.4|41351.8|41331.8|0
1632195440000|2021-09-21 03:37:20|41349.9|41329.9|41349.3|41329.3|41349.9|41329.9|41347.4|41327.4|1
1632195460000|2021-09-21 03:37:40|41351.8|41331.8|41349.3|41329.3|41351.8|41331.8|41346.8|41326.8|5
1632195470000|2021-09-21 03:37:50|41349.9|41329.9|41351.8|41331.8|41351.8|41331.8|41349.9|41329.9|2
1632195480000|2021-09-21 03:38:00|41349.3|41329.3|41351.8|41331.8|41351.8|41331.8|41349.3|41329.3|1
1632195500000|2021-09-21 03:38:20|41349.3|41329.3|41354.3|41334.3|41354.3|41334.3|41349.3|41329.3|1
1632195510000|2021-09-21 03:38:30|41354.9|41334.9|41354.3|41334.3|41354.9|41334.9|41354.3|41334.3|1
1632195530000|2021-09-21 03:38:50|41356.2|41336.2|41356.8|41336.8|41356.8|41336.8|41356.2|41336.2|0
1632195540000|2021-09-21 03:39:00|41354.3|41334.3|41354.3|41334.3|41356.8|41336.8|41354.3|41334.3|0
1632195550000|2021-09-21 03:39:10|41352.4|41332.4|41349.9|41329.9|41352.4|41332.4|41349.9|41329.9|5
1632195570000|2021-09-21 03:39:30|41347.4|41327.4|41349.3|41329.3|41349.3|41329.3|41347.4|41327.4|0
1632195600000|2021-09-21 03:40:00|41348.7|41328.7|41346.8|41326.8|41348.7|41328.7|41346.8|41326.8|0
1632195620000|2021-09-21 03:40:20|41349.3|41329.3|41349.3|41329.3|41349.3|41329.3|41349.3|41329.3|0
1632195660000|2021-09-21 03:41:00|41351.8|41331.8|41351.2|41331.2|41351.8|41331.8|41349.9|41329.9|0
1632195670000|2021-09-21 03:41:10|41351.8|41331.8|41351.8|41331.8|41351.8|41331.8|41351.8|41331.8|0
1632195700000|2021-09-21 03:41:40|41349.3|41329.3|41349.3|41329.3|41349.3|41329.3|41349.3|41329.3|0
1632195720000|2021-09-21 03:42:00|41347.4|41327.4|41347.4|41327.4|41347.4|41327.4|41347.4|41327.4|2
1632195730000|2021-09-21 03:42:10|41349.3|41329.3|41349.3|41329.3|41349.9|41329.9|41346.8|41326.8|6
1632195770000|2021-09-21 03:42:50|41351.8|41331.8|41346.8|41326.8|41351.8|41331.8|41346.8|41326.8|3
1632195790000|2021-09-21 03:43:10|41347.4|41327.4|41351.8|41331.8|41351.8|41331.8|41347.4|41327.4|0
1632195820000|2021-09-21 03:43:40|41349.3|41329.3|41352.4|41332.4|41352.4|41332.4|41349.3|41329.3|6
1632195830000|2021-09-21 03:43:50|||||||||1
1632195840000|2021-09-21 03:44:00|41354.3|41334.3|41353.1|41333.1|41354.3|41334.3|41349.3|41329.3|5
1632195850000|2021-09-21 03:44:10|41353.7|41333.7|41354.3|41334.3|41354.3|41334.3|41351.8|41331.8|0
1632195860000|2021-09-21 03:44:20|41359.3|41339.3|41359.3|41339.3|41359.3|41339.3|41359.3|41339.3|4
1632195870000|2021-09-21 03:44:30|||||||||1
1632195890000|2021-09-21 03:44:50|41361.8|41341.8|41361.8|41341.8|41361.8|41341.8|41361.8|41341.8|0
1632195900000|2021-09-21 03:45:00|41364.3|41344.3|41361.8|41341.8|41364.3|41344.3|41361.8|41341.8|1
1632195910000|2021-09-21 03:45:10|41361.2|41341.2|41359.3|41339.3|41361.2|41341.2|41359.3|41339.3|0
1632195940000|2021-09-21 03:45:40|41364.3|41344.3|41364.3|41344.3|41364.3|41344.3|41364.3|41344.3|1
1632195950000|2021-09-21 03:45:50|41364.9|41344.9|41364.9|41344.9|41364.9|41344.9|41364.9|41344.9|2
1632195970000|2021-09-21 03:46:10|41364.3|41344.3|41364.9|41344.9|41364.9|41344.9|41364.3|41344.3|0
1632195980000|2021-09-21 03:46:20|41374.3|41354.3|41381.8|41361.8|41381.8|41361.8|41374.3|41354.3|10
1632195990000|2021-09-21 03:46:30|41379.9|41359.9|41381.8|41361.8|41381.8|41361.8|41376.8|41356.8|7
1632196000000|2021-09-21 03:46:40|41379.9|41359.9|41383.7|41363.7|41383.7|41363.7|41376.8|41356.8|2
1632196010000|2021-09-21 03:46:50|||||||||1
1632196020000|2021-09-21 03:47:00|||||||||2
1632196030000|2021-09-21 03:47:10|41381.2|41361.2|41381.2|41361.2|41381.2|41361.2|41381.2|41361.2|4
1632196040000|2021-09-21 03:47:20|41379.3|41359.3|41374.3|41354.3|41379.3|41359.3|41374.3|41354.3|1
1632196050000|2021-09-21 03:47:30|||||||||3
1632196100000|2021-09-21 03:48:20|41373.7|41353.7|41371.8|41351.8|41374.3|41354.3|41369.9|41349.9|4
1632196110000|2021-09-21 03:48:30|||||||||1
1632196120000|2021-09-21 03:48:40|41369.9|41349.9|41369.3|41349.3|41369.9|41349.9|41369.3|41349.3|0
1632196140000|2021-09-21 03:49:00|||||||||3
1632196150000|2021-09-21 03:49:10|||||||||4
1632196160000|2021-09-21 03:49:20|41369.9|41349.9|41371.8|41351.8|41371.8|41351.8|41369.9|41349.9|3
1632196170000|2021-09-21 03:49:30|41372.4|41352.4|41376.8|41356.8|41376.8|41356.8|41372.4|41352.4|0
1632196180000|2021-09-21 03:49:40|41374.9|41354.9|41376.8|41356.8|41376.8|41356.8|41374.3|41354.3|0
1632196190000|2021-09-21 03:49:50|41374.3|41354.3|41376.8|41356.8|41376.8|41356.8|41374.3|41354.3|0
1632196200000|2021-09-21 03:50:00|41376.2|41356.2|41374.3|41354.3|41376.8|41356.8|41374.3|41354.3|1
1632196220000|2021-09-21 03:50:20|41371.8|41351.8|41371.8|41351.8|41371.8|41351.8|41371.8|41351.8|3
1632196250000|2021-09-21 03:50:50|41369.3|41349.3|41369.3|41349.3|41371.8|41351.8|41369.3|41349.3|1
1632196260000|2021-09-21 03:51:00|41366.8|41346.8|41366.8|41346.8|41366.8|41346.8|41366.8|41346.8|2
1632196280000|2021-09-21 03:51:20|41369.3|41349.3|41369.3|41349.3|41369.3|41349.3|41369.3|41349.3|0
1632196290000|2021-09-21 03:51:30|41369.9|41349.9|41376.2|41356.2|41376.2|41356.2|41369.9|41349.9|3
1632196310000|2021-09-21 03:51:50|41378.1|41358.1|41378.1|41358.1|41378.1|41358.1|41378.1|41358.1|2
1632196320000|2021-09-21 03:52:00|41381.2|41361.2|41381.8|41361.8|41381.8|41361.8|41379.3|41359.3|1
1632196330000|2021-09-21 03:52:10|41381.2|41361.2|41382.4|41362.4|41384.3|41364.3|41381.2|41361.2|0
1632196340000|2021-09-21 03:52:20|41381.8|41361.8|41384.3|41364.3|41384.3|41364.3|41381.8|41361.8|0
1632196380000|2021-09-21 03:53:00|41386.2|41366.2|41386.2|41366.2|41386.2|41366.2|41386.2|41366.2|2
1632196390000|2021-09-21 03:53:10|||||||||1
1632196400000|2021-09-21 03:53:20|||||||||1
1632196410000|2021-09-21 03:53:30|||||||||1
1632196420000|2021-09-21 03:53:40|||||||||1
1632196450000|2021-09-21 03:54:10|||||||||1
1632196460000|2021-09-21 03:54:20|41381.8|41361.8|41381.8|41361.8|41381.8|41361.8|41381.8|41361.8|2
1632196470000|2021-09-21 03:54:30|41384.3|41364.3|41383.7|41363.7|41384.3|41364.3|41381.8|41361.8|4
1632196480000|2021-09-21 03:54:40|41382.4|41362.4|41381.8|41361.8|41382.4|41362.4|41381.8|41361.8|0
1632196490000|2021-09-21 03:54:50|41379.3|41359.3|41379.3|41359.3|41379.3|41359.3|41379.3|41359.3|0
1632196550000|2021-09-21 03:55:50|41377.4|41357.4|41374.3|41354.3|41377.4|41357.4|41374.3|41354.3|3
1632196560000|2021-09-21 03:56:00|41376.2|41356.2|41371.8|41351.8|41376.2|41356.2|41371.8|41351.8|0
1632196590000|2021-09-21 03:56:30|41376.8|41356.8|41376.8|41356.8|41376.8|41356.8|41376.8|41356.8|1
1632196630000|2021-09-21 03:57:10|41384.3|41364.3|41386.8|41366.8|41389.3|41369.3|41384.3|41364.3|11
1632196680000|2021-09-21 03:58:00|41388.7|41368.7|41386.8|41366.8|41389.3|41369.3|41386.8|41366.8|2
1632196690000|2021-09-21 03:58:10|||||||||5
1632196700000|2021-09-21 03:58:20|41389.9|41369.9|41394.3|41374.3|41394.3|41374.3|41386.8|41366.8|2
1632196710000|2021-09-21 03:58:30|41391.8|41371.8|41394.3|41374.3|41394.3|41374.3|41391.8|41371.8|0
1632196720000|2021-09-21 03:58:40|41392.4|41372.4|41392.4|41372.4|41394.3|41374.3|41392.4|41372.4|0
1632196730000|2021-09-21 03:58:50|41391.8|41371.8|41391.8|41371.8|41391.8|41371.8|41391.8|41371.8|1
1632196740000|2021-09-21 03:59:00|41393.7|41373.7|41394.3|41374.3|41394.3|41374.3|41393.7|41373.7|0
1632196750000|2021-09-21 03:59:10|41393.7|41373.7|41391.8|41371.8|41393.7|41373.7|41391.8|41371.8|0
1632196800000|2021-09-21 04:00:00|41389.3|41369.3|41389.3|41369.3|41389.3|41369.3|41389.3|41369.3|2
1632196810000|2021-09-21 04:00:10|41386.8|41366.8|41367.4|41347.4|41386.8|41366.8|41367.4|41347.4|11
1632196830000|2021-09-21 04:00:30|41369.3|41349.3|41369.9|41349.9|41369.9|41349.9|41369.3|41349.3|0
1632196840000|2021-09-21 04:00:40|41371.8|41351.8|41371.8|41351.8|41371.8|41351.8|41371.8|41351.8|0
1632196850000|2021-09-21 04:00:50|41378.7|41358.7|41379.3|41359.3|41381.8|41361.8|41378.7|41358.7|0
1632196860000|2021-09-21 04:01:00|41379.9|41359.9|41379.3|41359.3|41381.8|41361.8|41379.3|41359.3|1
1632196870000|2021-09-21 04:01:10|41377.4|41357.4|41377.4|41357.4|41377.4|41357.4|41377.4|41357.4|3
1632196910000|2021-09-21 04:01:50|41376.8|41356.8|41379.3|41359.3|41379.3|41359.3|41376.8|41356.8|3
1632196920000|2021-09-21 04:02:00|41381.2|41361.2|41381.8|41361.8|41381.8|41361.8|41381.2|41361.2|0
1632196930000|2021-09-21 04:02:10|||||||||1
1632196950000|2021-09-21 04:02:30|41379.3|41359.3|41379.3|41359.3|41379.3|41359.3|41379.3|41359.3|4
1632196960000|2021-09-21 04:02:40|41381.8|41361.8|41381.8|41361.8|41381.8|41361.8|41376.8|41356.8|0
1632196990000|2021-09-21 04:03:10|41382.4|41362.4|41387.4|41367.4|41387.4|41367.4|41382.4|41362.4|2
1632197000000|2021-09-21 04:03:20|41386.8|41366.8|41386.8|41366.8|41389.9|41369.9|41386.8|41366.8|3
1632197010000|2021-09-21 04:03:30|41389.9|41369.9|41386.8|41366.8|41390.5|41370.5|41386.8|41366.8|0
1632197020000|2021-09-21 04:03:40|41388.7|41368.7|41389.3|41369.3|41391.8|41371.8|41387.4|41367.4|1
1632197030000|2021-09-21 04:03:50|41387.4|41367.4|41386.8|41366.8|41388.7|41368.7|41386.8|41366.8|1
1632197070000|2021-09-21 04:04:30|41384.3|41364.3|41384.3|41364.3|41384.3|41364.3|41381.8|41361.8|4
1632197080000|2021-09-21 04:04:40|||||||||1
1632197100000|2021-09-21 04:05:00|41383.7|41363.7|41381.8|41361.8|41383.7|41363.7|41381.8|41361.8|0
1632197110000|2021-09-21 04:05:10|||||||||1
1632197120000|2021-09-21 04:05:20|41378.1|41358.1|41376.8|41356.8|41381.8|41361.8|41376.8|41356.8|0
1632197140000|2021-09-21 04:05:40|41377.4|41357.4|41376.8|41356.8|41377.4|41357.4|41376.8|41356.8|1
1632197160000|2021-09-21 04:06:00|41377.4|41357.4|41379.3|41359.3|41379.3|41359.3|41377.4|41357.4|0
1632197210000|2021-09-21 04:06:50|41376.8|41356.8|41376.8|41356.8|41376.8|41356.8|41376.8|41356.8|3
1632197220000|2021-09-21 04:07:00|41379.3|41359.3|41376.8|41356.8|41379.3|41359.3|41376.8|41356.8|2
1632197240000|2021-09-21 04:07:20|41379.3|41359.3|41377.4|41357.4|41379.3|41359.3|41377.4|41357.4|2
1632197250000|2021-09-21 04:07:30|41376.8|41356.8|41376.8|41356.8|41378.7|41358.7|41376.8|41356.8|0
1632197260000|2021-09-21 04:07:40|41378.7|41358.7|41379.3|41359.3|41379.3|41359.3|41376.8|41356.8|1
1632197270000|2021-09-21 04:07:50|41377.4|41357.4|41377.4|41357.4|41379.3|41359.3|41376.8|41356.8|0
1632197280000|2021-09-21 04:08:00|41376.8|41356.8|41374.3|41354.3|41376.8|41356.8|41374.3|41354.3|0
1632197300000|2021-09-21 04:08:20|||||||||2
1632197310000|2021-09-21 04:08:30|41371.8|41351.8|41371.8|41351.8|41371.8|41351.8|41371.8|41351.8|1
1632197320000|2021-09-21 04:08:40|||||||||1
1632197330000|2021-09-21 04:08:50|41369.3|41349.3|41364.9|41344.9|41369.3|41349.3|41364.3|41344.3|9
1632197340000|2021-09-21 04:09:00|41364.3|41344.3|41366.8|41346.8|41368.7|41348.7|41364.3|41344.3|4
1632197350000|2021-09-21 04:09:10|41368.7|41348.7|41369.3|41349.3|41369.3|41349.3|41366.8|41346.8|0
1632197360000|2021-09-21 04:09:20|41369.9|41349.9|41369.9|41349.9|41369.9|41349.9|41369.9|41349.9|0
1632197370000|2021-09-21 04:09:30|41372.4|41352.4|41373.1|41353.1|41373.1|41353.1|41372.4|41352.4|1
1632197380000|2021-09-21 04:09:40|41372.4|41352.4|41376.8|41356.8|41376.8|41356.8|41372.4|41352.4|0
1632197390000|2021-09-21 04:09:50|41378.7|41358.7|41376.8|41356.8|41378.7|41358.7|41376.8|41356.8|2
1632197400000|2021-09-21 04:10:00|41378.7|41358.7|41376.8|41356.8|41378.7|41358.7|41376.8|41356.8|0
1632197410000|2021-09-21 04:10:10|41378.7|41358.7|41379.3|41359.3|41381.8|41361.8|41376.8|41356.8|0
1632197420000|2021-09-21 04:10:20|41376.8|41356.8|41376.8|41356.8|41376.8|41356.8|41376.8|41356.8|6
1632197460000|2021-09-21 04:11:00|41374.3|41354.3|41374.3|41354.3|41374.3|41354.3|41374.3|41354.3|2
1632197470000|2021-09-21 04:11:10|41371.8|41351.8|41371.8|41351.8|41371.8|41351.8|41371.8|41351.8|1
1632197480000|2021-09-21 04:11:20|41369.9|41349.9|41371.8|41351.8|41371.8|41351.8|41369.9|41349.9|0
1632197520000|2021-09-21 04:12:00|41374.9|41354.9|41379.3|41359.3|41379.3|41359.3|41374.9|41354.9|5
1632197540000|2021-09-21 04:12:20|41381.8|41361.8|41381.8|41361.8|41381.8|41361.8|41381.8|41361.8|2
1632197550000|2021-09-21 04:12:30|41382.4|41362.4|41383.1|41363.1|41383.1|41363.1|41382.4|41362.4|0
1632197560000|2021-09-21 04:12:40|41382.4|41362.4|41383.1|41363.1|41383.1|41363.1|41382.4|41362.4|1
1632197580000|2021-09-21 04:13:00|41382.4|41362.4|41382.4|41362.4|41382.4|41362.4|41381.8|41361.8|1
1632197600000|2021-09-21 04:13:20|41384.3|41364.3|41384.9|41364.9|41384.9|41364.9|41384.3|41364.3|0
1632197640000|2021-09-21 04:14:00|41386.8|41366.8|41386.8|41366.8|41386.8|41366.8|41386.8|41366.8|1
1632197670000|2021-09-21 04:14:30|||||||||1
1632197680000|2021-09-21 04:14:40|41391.8|41371.8|41396.8|41376.8|41396.8|41376.8|41391.8|41371.8|8
1632197690000|2021-09-21 04:14:50|41399.3|41379.3|41401.8|41381.8|41401.8|41381.8|41399.3|41379.3|2
1632197700000|2021-09-21 04:15:00|41399.3|41379.3|41401.8|41381.8|41404.3|41384.3|41399.3|41379.3|3
1632197710000|2021-09-21 04:15:10|41399.9|41379.9|41399.3|41379.3|41401.8|41381.8|41399.3|41379.3|3
1632197720000|2021-09-21 04:15:20|41397.4|41377.4|41397.4|41377.4|41397.4|41377.4|41397.4|41377.4|1
1632197740000|2021-09-21 04:15:40|41396.8|41376.8|41394.9|41374.9|41396.8|41376.8|41394.9|41374.9|0
1632197760000|2021-09-21 04:16:00|||||||||6
1632197770000|2021-09-21 04:16:10|||||||||1
1632197790000|2021-09-21 04:16:30|41392.4|41372.4|41388.1|41368.1|41392.4|41372.4|41388.1|41368.1|1
1632197800000|2021-09-21 04:16:40|41389.9|41369.9|41389.9|41369.9|41389.9|41369.9|41389.9|41369.9|1
1632197820000|2021-09-21 04:17:00|41391.2|41371.2|41395.5|41375.5|41395.5|41375.5|41391.2|41371.2|2
1632197830000|2021-09-21 04:17:10|41396.2|41376.2|41396.2|41376.2|41396.2|41376.2|41396.2|41376.2|0
1632197840000|2021-09-21 04:17:20|41396.8|41376.8|41396.8|41376.8|41396.8|41376.8|41396.8|41376.8|0
1632197860000|2021-09-21 04:17:40|41398.7|41378.7|41398.7|41378.7|41398.7|41378.7|41398.7|41378.7|1
1632197870000|2021-09-21 04:17:50|41404.3|41384.3|41406.8|41386.8|41406.8|41386.8|41404.3|41384.3|8
1632197880000|2021-09-21 04:18:00|41404.9|41384.9|41404.9|41384.9|41407.4|41387.4|41401.8|41381.8|1
1632197890000|2021-09-21 04:18:10|41405.6|41385.6|41401.8|41381.8|41407.4|41387.4|41401.8|41381.8|1
1632197900000|2021-09-21 04:18:20|||||||||1
1632197920000|2021-09-21 04:18:40|41399.3|41379.3|41399.3|41379.3|41399.3|41379.3|41399.3|41379.3|1
1632197930000|2021-09-21 04:18:50|41397.4|41377.4|41397.4|41377.4|41397.4|41377.4|41397.4|41377.4|1
1632197990000|2021-09-21 04:19:50|||||||||1
1632198000000|2021-09-21 04:20:00|||||||||2
1632198010000|2021-09-21 04:20:10|||||||||3
1632198040000|2021-09-21 04:20:40|||||||||1
1632198050000|2021-09-21 04:20:50|41399.3|41379.3|41399.9|41379.9|41399.9|41379.9|41399.3|41379.3|0
1632198060000|2021-09-21 04:21:00|41394.9|41374.9|41389.3|41369.3|41394.9|41374.9|41389.3|41369.3|8
1632198070000|2021-09-21 04:21:10|41384.3|41364.3|41381.8|41361.8|41384.3|41364.3|41381.8|41361.8|1
1632198090000|2021-09-21 04:21:30|||||||||1
1632198110000|2021-09-21 04:21:50|41384.3|41364.3|41381.8|41361.8|41384.3|41364.3|41381.8|41361.8|5
1632198120000|2021-09-21 04:22:00|41379.3|41359.3|41379.3|41359.3|41379.3|41359.3|41379.3|41359.3|0
1632198130000|2021-09-21 04:22:10|41381.8|41361.8|41384.9|41364.9|41384.9|41364.9|41381.8|41361.8|0
1632198140000|2021-09-21 04:22:20|41383.1|41363.1|41381.8|41361.8|41383.1|41363.1|41381.8|41361.8|0
1632198160000|2021-09-21 04:22:40|41383.7|41363.7|41384.3|41364.3|41384.3|41364.3|41381.8|41361.8|2
1632198170000|2021-09-21 04:22:50|41384.9|41364.9|41386.8|41366.8|41386.8|41366.8|41382.4|41362.4|0
1632198200000|2021-09-21 04:23:20|41387.4|41367.4|41386.8|41366.8|41387.4|41367.4|41386.8|41366.8|1
1632198210000|2021-09-21 04:23:30|41384.3|41364.3|41384.3|41364.3|41384.3|41364.3|41381.8|41361.8|2
1632198220000|2021-09-21 04:23:40|41383.7|41363.7|41379.3|41359.3|41383.7|41363.7|41379.3|41359.3|0
1632198230000|2021-09-21 04:23:50|||||||||5
1632198240000|2021-09-21 04:24:00|41376.8|41356.8|41374.3|41354.3|41376.8|41356.8|41374.3|41354.3|6
1632198250000|2021-09-21 04:24:10|41371.8|41351.8|41371.8|41351.8|41371.8|41351.8|41371.8|41351.8|0
1632198310000|2021-09-21 04:25:10|||||||||2
1632198350000|2021-09-21 04:25:50|41371.2|41351.2|41371.2|41351.2|41371.2|41351.2|41371.2|41351.2|0
1632198360000|2021-09-21 04:26:00|41369.3|41349.3|41369.3|41349.3|41369.3|41349.3|41369.3|41349.3|2
1632198390000|2021-09-21 04:26:30|||||||||1
1632198400000|2021-09-21 04:26:40|||||||||1
1632198420000|2021-09-21 04:27:00|41368.7|41348.7|41368.7|41348.7|41368.7|41348.7|41368.7|41348.7|2
1632198430000|2021-09-21 04:27:10|41369.3|41349.3|41366.2|41346.2|41369.3|41349.3|41366.2|41346.2|1
1632198440000|2021-09-21 04:27:20|41368|41348|41369.3|41349.3|41369.3|41349.3|41368|41348|0
1632198450000|2021-09-21 04:27:30|41371.2|41351.2|41371.2|41351.2|41371.2|41351.2|41371.2|41351.2|0
1632198480000|2021-09-21 04:28:00|41369.3|41349.3|41371.8|41351.8|41371.8|41351.8|41369.3|41349.3|1
1632198550000|2021-09-21 04:29:10|41369.9|41349.9|41369.3|41349.3|41369.9|41349.9|41369.3|41349.3|0
1632198570000|2021-09-21 04:29:30|41371.8|41351.8|41372.4|41352.4|41373.1|41353.1|41371.8|41351.8|3
1632198580000|2021-09-21 04:29:40|41373.1|41353.1|41374.3|41354.3|41374.3|41354.3|41373.1|41353.1|1
1632198590000|2021-09-21 04:29:50|41372.4|41352.4|41372.4|41352.4|41372.4|41352.4|41372.4|41352.4|4
1632198600000|2021-09-21 04:30:00|41370.6|41350.6|41369.9|41349.9|41370.6|41350.6|41369.9|41349.9|1
1632198620000|2021-09-21 04:30:20|41367.4|41347.4|41371.8|41351.8|41371.8|41351.8|41365.6|41345.6|8
1632198630000|2021-09-21 04:30:30|41367.4|41347.4|41367.4|41347.4|41367.4|41347.4|41367.4|41347.4|1
1632198640000|2021-09-21 04:30:40|41365.6|41345.6|41364.9|41344.9|41365.6|41345.6|41364.9|41344.9|0
1632198650000|2021-09-21 04:30:50|41364.3|41344.3|41364.3|41344.3|41364.3|41344.3|41364.3|41344.3|0
1632198660000|2021-09-21 04:31:00|41362.4|41342.4|41366.8|41346.8|41366.8|41346.8|41362.4|41342.4|1
1632198670000|2021-09-21 04:31:10|||||||||1
1632198680000|2021-09-21 04:31:20|41364.9|41344.9|41366.8|41346.8|41366.8|41346.8|41362.4|41342.4|1
1632198690000|2021-09-21 04:31:30|41364.3|41344.3|41366.8|41346.8|41366.8|41346.8|41364.3|41344.3|0
1632198700000|2021-09-21 04:31:40|41365.5|41345.5|41366.8|41346.8|41366.8|41346.8|41361.8|41341.8|1
1632198710000|2021-09-21 04:31:50|41364.3|41344.3|41366.8|41346.8|41366.8|41346.8|41363.7|41343.7|0
1632198720000|2021-09-21 04:32:00|41364.3|41344.3|41362.4|41342.4|41366.2|41346.2|41361.8|41341.8|0
1632198730000|2021-09-21 04:32:10|41361.8|41341.8|41361.8|41341.8|41361.8|41341.8|41361.8|41341.8|0
1632198750000|2021-09-21 04:32:30|41366.8|41346.8|41361.8|41341.8|41366.8|41346.8|41361.8|41341.8|0
1632198770000|2021-09-21 04:32:50|41359.3|41339.3|41359.3|41339.3|41359.3|41339.3|41359.3|41339.3|0
1632198780000|2021-09-21 04:33:00|41361.2|41341.2|41364.3|41344.3|41366.8|41346.8|41361.2|41341.2|0
1632198790000|2021-09-21 04:33:10|41366.8|41346.8|41364.3|41344.3|41366.8|41346.8|41364.3|41344.3|1
1632198820000|2021-09-21 04:33:40|41364.9|41344.9|41366.8|41346.8|41366.8|41346.8|41364.9|41344.9|1
1632198890000|2021-09-21 04:34:50|41368.7|41348.7|41374.3|41354.3|41374.3|41354.3|41368.7|41348.7|4
1632198900000|2021-09-21 04:35:00|41376.8|41356.8|41376.8|41356.8|41379.3|41359.3|41375.6|41355.6|5
1632198910000|2021-09-21 04:35:10|41374.3|41354.3|41371.8|41351.8|41374.9|41354.9|41371.8|41351.8|1
1632198930000|2021-09-21 04:35:30|41369.3|41349.3|41369.3|41349.3|41369.3|41349.3|41369.3|41349.3|0
1632198940000|2021-09-21 04:35:40|41369.9|41349.9|41371.8|41351.8|41371.8|41351.8|41369.9|41349.9|1
1632198950000|2021-09-21 04:35:50|41372.4|41352.4|41372.4|41352.4|41372.4|41352.4|41372.4|41352.4|0
1632198970000|2021-09-21 04:36:10|41370.6|41350.6|41372.4|41352.4|41372.4|41352.4|41370.6|41350.6|1
1632198980000|2021-09-21 04:36:20|41371.8|41351.8|41371.8|41351.8|41371.8|41351.8|41371.8|41351.8|0
1632198990000|2021-09-21 04:36:30|41369.3|41349.3|41369.3|41349.3|41369.3|41349.3|41369.3|41349.3|0
1632199000000|2021-09-21 04:36:40|41367.4|41347.4|41363.1|41343.1|41367.4|41347.4|41362.4|41342.4|1
1632199020000|2021-09-21 04:37:00|41362.4|41342.4|41362.4|41342.4|41362.4|41342.4|41362.4|41342.4|0
1632199030000|2021-09-21 04:37:10|41360.6|41340.6|41359.3|41339.3|41360.6|41340.6|41359.3|41339.3|1
1632199040000|2021-09-21 04:37:20|41354.3|41334.3|41350.6|41330.6|41354.3|41334.3|41350.6|41330.6|8
1632199050000|2021-09-21 04:37:30|41349.9|41329.9|41346.8|41326.8|41349.9|41329.9|41345.6|41325.6|7
1632199060000|2021-09-21 04:37:40|41344.9|41324.9|41346.8|41326.8|41349.3|41329.3|41344.9|41324.9|2
1632199070000|2021-09-21 04:37:50|41347.4|41327.4|41346.8|41326.8|41349.3|41329.3|41346.8|41326.8|0
1632199080000|2021-09-21 04:38:00|41348.7|41328.7|41346.8|41326.8|41348.7|41328.7|41346.8|41326.8|0
1632199110000|2021-09-21 04:38:30|41348.7|41328.7|41346.8|41326.8|41348.7|41328.7|41346.8|41326.8|0
1632199140000|2021-09-21 04:39:00|41344.9|41324.9|41342.4|41322.4|41344.9|41324.9|41342.4|41322.4|1
1632199150000|2021-09-21 04:39:10|41343.7|41323.7|41341.8|41321.8|41344.3|41324.3|41341.8|41321.8|0
1632199160000|2021-09-21 04:39:20|41343.7|41323.7|41336.8|41316.8|41344.3|41324.3|41336.8|41316.8|2
1632199240000|2021-09-21 04:40:40|41334.9|41314.9|41334.9|41314.9|41334.9|41314.9|41334.9|41314.9|1
1632199250000|2021-09-21 04:40:50|41334.3|41314.3|41330.6|41310.6|41334.3|41314.3|41330.6|41310.6|1
1632199260000|2021-09-21 04:41:00|41332.4|41312.4|41332.4|41312.4|41332.4|41312.4|41332.4|41312.4|2
1632199270000|2021-09-21 04:41:10|41330.6|41310.6|41331.8|41311.8|41332.4|41312.4|41330.6|41310.6|5
1632199280000|2021-09-21 04:41:20|41330.6|41310.6|41330.6|41310.6|41330.6|41310.6|41330.6|41310.6|1
1632199320000|2021-09-21 04:42:00|41332.4|41312.4|41332.4|41312.4|41332.4|41312.4|41332.4|41312.4|0
1632199350000|2021-09-21 04:42:30|41329.9|41309.9|41329.9|41309.9|41329.9|41309.9|41329.9|41309.9|0
1632199400000|2021-09-21 04:43:20|41332.4|41312.4|41332.4|41312.4|41332.4|41312.4|41332.4|41312.4|4
1632199410000|2021-09-21 04:43:30|41330.6|41310.6|41332.4|41312.4|41332.4|41312.4|41329.9|41309.9|7
1632199420000|2021-09-21 04:43:40|41334.3|41314.3|41334.9|41314.9|41337.4|41317.4|41334.3|41314.3|5
1632199430000|2021-09-21 04:43:50|41335.6|41315.6|41335.6|41315.6|41338.1|41318.1|41334.9|41314.9|1
1632199440000|2021-09-21 04:44:00|41337.4|41317.4|41337.4|41317.4|41339.3|41319.3|41337.4|41317.4|0
1632199470000|2021-09-21 04:44:30|41339.3|41319.3|41341.8|41321.8|41341.8|41321.8|41339.3|41319.3|4
1632199480000|2021-09-21 04:44:40|41342.4|41322.4|41339.3|41319.3|41342.4|41322.4|41339.3|41319.3|1
1632199490000|2021-09-21 04:44:50|41341.8|41321.8|41339.3|41319.3|41341.8|41321.8|41339.3|41319.3|0
1632199500000|2021-09-21 04:45:00|41341.8|41321.8|41341.8|41321.8|41341.8|41321.8|41339.3|41319.3|1
1632199510000|2021-09-21 04:45:10|41339.9|41319.9|41339.9|41319.9|41339.9|41319.9|41339.3|41319.3|1
1632199520000|2021-09-21 04:45:20|41339.3|41319.3|41339.3|41319.3|41339.3|41319.3|41339.3|41319.3|0
1632199550000|2021-09-21 04:45:50|41338.7|41318.7|41339.3|41319.3|41339.3|41319.3|41338.7|41318.7|3
1632199560000|2021-09-21 04:46:00|41337.4|41317.4|41337.4|41317.4|41337.4|41317.4|41337.4|41317.4|0
1632199580000|2021-09-21 04:46:20|41339.3|41319.3|41339.3|41319.3|41339.3|41319.3|41337.4|41317.4|2
1632199610000|2021-09-21 04:46:50|||||||||1
1632199620000|2021-09-21 04:47:00|||||||||1
1632199660000|2021-09-21 04:47:40|41337.4|41317.4|41337.4|41317.4|41337.4|41317.4|41337.4|41317.4|1
1632199670000|2021-09-21 04:47:50|41339.3|41319.3|41337.4|41317.4|41339.3|41319.3|41337.4|41317.4|0
1632199680000|2021-09-21 04:48:00|41336.8|41316.8|41336.8|41316.8|41336.8|41316.8|41336.8|41316.8|2
1632199690000|2021-09-21 04:48:10|41337.4|41317.4|41336.8|41316.8|41337.4|41317.4|41336.8|41316.8|2
1632199700000|2021-09-21 04:48:20|41334.3|41314.3|41334.3|41314.3|41334.3|41314.3|41334.3|41314.3|1
1632199710000|2021-09-21 04:48:30|41331.8|41311.8|41331.8|41311.8|41331.8|41311.8|41331.8|41311.8|0
1632199720000|2021-09-21 04:48:40|41329.3|41309.3|41329.3|41309.3|41329.3|41309.3|41329.3|41309.3|5
1632199740000|2021-09-21 04:49:00|||||||||2
1632199770000|2021-09-21 04:49:30|41329.9|41309.9|41329.9|41309.9|41329.9|41309.9|41329.9|41309.9|1
1632199790000|2021-09-21 04:49:50|||||||||2
1632199800000|2021-09-21 04:50:00|41330.6|41310.6|41332.4|41312.4|41332.4|41312.4|41330.6|41310.6|0
1632199830000|2021-09-21 04:50:30|41334.3|41314.3|41334.3|41314.3|41334.3|41314.3|41334.3|41314.3|0
1632199840000|2021-09-21 04:50:40|41336.2|41316.2|41338|41318|41338|41318|41336.2|41316.2|2
1632199860000|2021-09-21 04:51:00|41336.2|41316.2|41339.3|41319.3|41339.3|41319.3|41336.2|41316.2|0
1632199880000|2021-09-21 04:51:20|41339.9|41319.9|41339.9|41319.9|41339.9|41319.9|41339.9|41319.9|1
1632199890000|2021-09-21 04:51:30|41339.3|41319.3|41339.3|41319.3|41339.3|41319.3|41339.3|41319.3|1
1632199900000|2021-09-21 04:51:40|41337.4|41317.4|41337.4|41317.4|41337.4|41317.4|41337.4|41317.4|4
1632199910000|2021-09-21 04:51:50|41339.3|41319.3|41339.3|41319.3|41339.3|41319.3|41339.3|41319.3|0
1632199920000|2021-09-21 04:52:00|41342.4|41322.4|41342.4|41322.4|41342.4|41322.4|41342.4|41322.4|2
1632199950000|2021-09-21 04:52:30|41341.8|41321.8|41339.9|41319.9|41341.8|41321.8|41339.9|41319.9|1
1632199960000|2021-09-21 04:52:40|41339.3|41319.3|41339.3|41319.3|41339.3|41319.3|41339.3|41319.3|2
1632199970000|2021-09-21 04:52:50|41337.4|41317.4|41337.4|41317.4|41337.4|41317.4|41337.4|41317.4|5
1632199980000|2021-09-21 04:53:00|41339.3|41319.3|41337.4|41317.4|41339.3|41319.3|41337.4|41317.4|1
1632199990000|2021-09-21 04:53:10|41339.3|41319.3|41336.8|41316.8|41339.3|41319.3|41334.3|41314.3|0
1632200000000|2021-09-21 04:53:20|41337.4|41317.4|41339.3|41319.3|41339.3|41319.3|41337.4|41317.4|1
1632200010000|2021-09-21 04:53:30|||||||||1
1632200040000|2021-09-21 04:54:00|41341.2|41321.2|41344.3|41324.3|41344.3|41324.3|41339.3|41319.3|1
1632200050000|2021-09-21 04:54:10|41344.9|41324.9|41344.9|41324.9|41344.9|41324.9|41344.9|41324.9|0
1632200060000|2021-09-21 04:54:20|41344.3|41324.3|41344.3|41324.3|41344.9|41324.9|41344.3|41324.3|0
1632200070000|2021-09-21 04:54:30|41345.6|41325.6|41349.3|41329.3|41349.3|41329.3|41345.6|41325.6|3
1632200080000|2021-09-21 04:54:40|41351.8|41331.8|41351.8|41331.8|41351.8|41331.8|41351.8|41331.8|4
1632200090000|2021-09-21 04:54:50|41349.3|41329.3|41351.2|41331.2|41351.2|41331.2|41349.3|41329.3|1
1632200100000|2021-09-21 04:55:00|41351.8|41331.8|41354.3|41334.3|41354.3|41334.3|41351.8|41331.8|0
1632200110000|2021-09-21 04:55:10|41352.4|41332.4|41354.3|41334.3|41354.3|41334.3|41352.4|41332.4|2
1632200130000|2021-09-21 04:55:30|||||||||3
1632200140000|2021-09-21 04:55:40|41363|41343|41361.8|41341.8|41363|41343|41361.8|41341.8|4
1632200150000|2021-09-21 04:55:50|41364.3|41344.3|41366.8|41346.8|41366.8|41346.8|41363.7|41343.7|0
1632200160000|2021-09-21 04:56:00|41369.3|41349.3|41369.3|41349.3|41369.3|41349.3|41369.3|41349.3|1
1632200170000|2021-09-21 04:56:10|41374.3|41354.3|41371.8|41351.8|41374.3|41354.3|41371.8|41351.8|3
1632200190000|2021-09-21 04:56:30|41369.9|41349.9|41371.8|41351.8|41371.8|41351.8|41369.3|41349.3|0
1632200260000|2021-09-21 04:57:40|41374.3|41354.3|41374.3|41354.3|41374.3|41354.3|41374.3|41354.3|0
1632200270000|2021-09-21 04:57:50|41371.8|41351.8|41369.9|41349.9|41371.8|41351.8|41369.9|41349.9|1
1632200280000|2021-09-21 04:58:00|41369.3|41349.3|41361.8|41341.8|41369.3|41349.3|41361.8|41341.8|6
1632200290000|2021-09-21 04:58:10|41364.3|41344.3|41364.3|41344.3|41364.3|41344.3|41364.3|41344.3|0
1632200320000|2021-09-21 04:58:40|41366.2|41346.2|41364.3|41344.3|41366.8|41346.8|41364.3|41344.3|0
1632200330000|2021-09-21 04:58:50|41366.8|41346.8|41368.7|41348.7|41368.7|41348.7|41364.3|41344.3|2
1632200340000|2021-09-21 04:59:00|41366.2|41346.2|41366.8|41346.8|41366.8|41346.8|41364.3|41344.3|1
1632200350000|2021-09-21 04:59:10|41368.7|41348.7|41367.4|41347.4|41369.3|41349.3|41367.4|41347.4|1
1632200360000|2021-09-21 04:59:20|41366.8|41346.8|41369.3|41349.3|41369.3|41349.3|41366.8|41346.8|1
1632200370000|2021-09-21 04:59:30|||||||||3
1632200400000|2021-09-21 05:00:00|41374.3|41354.3|41374.3|41354.3|41374.3|41354.3|41374.3|41354.3|2
1632200420000|2021-09-21 05:00:20|41372.4|41352.4|41372.4|41352.4|41372.4|41352.4|41372.4|41352.4|2
1632200430000|2021-09-21 05:00:30|41374.3|41354.3|41374.3|41354.3|41374.3|41354.3|41374.3|41354.3|0
1632200450000|2021-09-21 05:00:50|41369.9|41349.9|41364.3|41344.3|41369.9|41349.9|41364.3|41344.3|7
1632200520000|2021-09-21 05:02:00|41359.3|41339.3|41356.8|41336.8|41359.3|41339.3|41356.8|41336.8|8
1632200530000|2021-09-21 05:02:10|41354.3|41334.3|41354.3|41334.3|41356.8|41336.8|41354.3|41334.3|0
1632200540000|2021-09-21 05:02:20|41349.3|41329.3|41348.7|41328.7|41349.3|41329.3|41348.7|41328.7|2
1632200550000|2021-09-21 05:02:30|41349.3|41329.3|41348.7|41328.7|41349.3|41329.3|41348.7|41328.7|0
1632200560000|2021-09-21 05:02:40|41349.3|41329.3|41349.3|41329.3|41349.3|41329.3|41349.3|41329.3|1
1632200580000|2021-09-21 05:03:00|||||||||1
1632200610000|2021-09-21 05:03:30|41343.1|41323.1|41343.1|41323.1|41343.1|41323.1|41343.1|41323.1|3
1632200630000|2021-09-21 05:03:50|41344.9|41324.9|41344.9|41324.9|41344.9|41324.9|41344.9|41324.9|0
1632200670000|2021-09-21 05:04:30|||||||||3
1632200680000|2021-09-21 05:04:40|41349.3|41329.3|41349.3|41329.3|41349.3|41329.3|41349.3|41329.3|1
1632200720000|2021-09-21 05:05:20|41351.2|41331.2|41349.3|41329.3|41351.8|41331.8|41349.3|41329.3|2
1632200740000|2021-09-21 05:05:40|41351.2|41331.2|41351.8|41331.8|41351.8|41331.8|41349.3|41329.3|3
1632200750000|2021-09-21 05:05:50|41351.2|41331.2|41349.3|41329.3|41351.8|41331.8|41349.3|41329.3|0
1632200760000|2021-09-21 05:06:00|||||||||1
1632200780000|2021-09-21 05:06:20|41349.9|41329.9|41359.3|41339.3|41359.3|41339.3|41349.9|41329.9|7
1632200790000|2021-09-21 05:06:30|41360.6|41340.6|41366.8|41346.8|41366.8|41346.8|41360.6|41340.6|0
1632200800000|2021-09-21 05:06:40|41373|41353|41371.8|41351.8|41373.7|41353.7|41371.8|41351.8|0
1632200820000|2021-09-21 05:07:00|||||||||1
1632200850000|2021-09-21 05:07:30|41369.9|41349.9|41367.4|41347.4|41369.9|41349.9|41367.4|41347.4|2
1632200860000|2021-09-21 05:07:40|41366.8|41346.8|41366.8|41346.8|41366.8|41346.8|41366.8|41346.8|0
1632200880000|2021-09-21 05:08:00|41364.3|41344.3|41362.4|41342.4|41364.3|41344.3|41362.4|41342.4|1
1632200910000|2021-09-21 05:08:30|41364.3|41344.3|41366.8|41346.8|41366.8|41346.8|41364.3|41344.3|1
1632200920000|2021-09-21 05:08:40|41375.5|41355.5|41388.7|41368.7|41388.7|41368.7|41375.5|41355.5|2
1632200930000|2021-09-21 05:08:50|41390.5|41370.5|41389.3|41369.3|41393.7|41373.7|41389.3|41369.3|1
1632200940000|2021-09-21 05:09:00|||||||||3
1632200960000|2021-09-21 05:09:20|41389.9|41369.9|41391.8|41371.8|41391.8|41371.8|41389.9|41369.9|0
1632200970000|2021-09-21 05:09:30|41389.3|41369.3|41391.8|41371.8|41391.8|41371.8|41389.3|41369.3|0
1632200990000|2021-09-21 05:09:50|41389.3|41369.3|41389.3|41369.3|41389.3|41369.3|41389.3|41369.3|0
1632201010000|2021-09-21 05:10:10|41391.8|41371.8|41392.4|41372.4|41392.4|41372.4|41391.8|41371.8|1
1632201020000|2021-09-21 05:10:20|41394.3|41374.3|41394.3|41374.3|41394.3|41374.3|41394.3|41374.3|1
1632201030000|2021-09-21 05:10:30|41395.6|41375.6|41399.3|41379.3|41399.3|41379.3|41395.6|41375.6|1
1632201040000|2021-09-21 05:10:40|41400.6|41380.6|41399.3|41379.3|41404.3|41384.3|41399.3|41379.3|7
1632201060000|2021-09-21 05:11:00|41397.4|41377.4|41396.8|41376.8|41397.4|41377.4|41396.8|41376.8|3
1632201070000|2021-09-21 05:11:10|41394.3|41374.3|41394.3|41374.3|41394.3|41374.3|41394.3|41374.3|1
1632201080000|2021-09-21 05:11:20|||||||||1
1632201090000|2021-09-21 05:11:30|41396.2|41376.2|41399.3|41379.3|41399.3|41379.3|41396.2|41376.2|2
1632201100000|2021-09-21 05:11:40|41401.2|41381.2|41402.4|41382.4|41404.9|41384.9|41399.3|41379.3|5
1632201110000|2021-09-21 05:11:50|41404.9|41384.9|41404.3|41384.3|41404.9|41384.9|41402.4|41382.4|0
1632201120000|2021-09-21 05:12:00|41404.9|41384.9|41404.9|41384.9|41404.9|41384.9|41404.9|41384.9|0
1632201140000|2021-09-21 05:12:20|41402.4|41382.4|41404.9|41384.9|41404.9|41384.9|41402.4|41382.4|0
1632201150000|2021-09-21 05:12:30|41402.4|41382.4|41402.4|41382.4|41402.4|41382.4|41402.4|41382.4|0
1632201160000|2021-09-21 05:12:40|41406.8|41386.8|41406.8|41386.8|41407.4|41387.4|41406.8|41386.8|2
1632201170000|2021-09-21 05:12:50|41404.3|41384.3|41404.3|41384.3|41404.3|41384.3|41404.3|41384.3|3
1632201180000|2021-09-21 05:13:00|41401.8|41381.8|41405.5|41385.5|41405.5|41385.5|41399.3|41379.3|5
1632201190000|2021-09-21 05:13:10|41404.3|41384.3|41401.8|41381.8|41404.3|41384.3|41401.8|41381.8|0
1632201200000|2021-09-21 05:13:20|41403.7|41383.7|41404.3|41384.3|41404.3|41384.3|41403.7|41383.7|1
1632201210000|2021-09-21 05:13:30|41402.4|41382.4|41401.8|41381.8|41402.4|41382.4|41401.8|41381.8|0
1632201220000|2021-09-21 05:13:40|41399.9|41379.9|41384.9|41364.9|41399.9|41379.9|41384.9|41364.9|7
1632201230000|2021-09-21 05:13:50|41383.1|41363.1|41380.6|41360.6|41383.1|41363.1|41380.6|41360.6|0
1632201240000|2021-09-21 05:14:00|41378.1|41358.1|41377.4|41357.4|41378.1|41358.1|41377.4|41357.4|3
1632201250000|2021-09-21 05:14:10|41376.8|41356.8|41371.8|41351.8|41376.8|41356.8|41371.8|41351.8|3
1632201260000|2021-09-21 05:14:20|41376.2|41356.2|41378|41358|41378|41358|41376.2|41356.2|2
1632201270000|2021-09-21 05:14:30|41378.7|41358.7|41376.8|41356.8|41378.7|41358.7|41376.8|41356.8|0
1632201280000|2021-09-21 05:14:40|41374.9|41354.9|41361.8|41341.8|41374.9|41354.9|41361.8|41341.8|0
1632201290000|2021-09-21 05:14:50|41359.9|41339.9|41359.3|41339.3|41361.8|41341.8|41357.4|41337.4|1
1632201300000|2021-09-21 05:15:00|41357.4|41337.4|41356.8|41336.8|41358.7|41338.7|41356.8|41336.8|2
1632201310000|2021-09-21 05:15:10|41357.4|41337.4|41362.4|41342.4|41364.3|41344.3|41357.4|41337.4|2
1632201320000|2021-09-21 05:15:20|41359.3|41339.3|41371.8|41351.8|41371.8|41351.8|41359.3|41339.3|4
1632201330000|2021-09-21 05:15:30|41374.3|41354.3|41371.8|41351.8|41374.3|41354.3|41371.8|41351.8|1
1632201340000|2021-09-21 05:15:40|||||||||2
1632201350000|2021-09-21 05:15:50|||||||||1
1632201360000|2021-09-21 05:16:00|41369.3|41349.3|41361.8|41341.8|41369.3|41349.3|41361.8|41341.8|2
1632201370000|2021-09-21 05:16:10|41359.9|41339.9|41359.3|41339.3|41359.9|41339.9|41359.3|41339.3|1
1632201390000|2021-09-21 05:16:30|||||||||2
1632201400000|2021-09-21 05:16:40|41361.8|41341.8|41361.8|41341.8|41361.8|41341.8|41361.8|41341.8|0
1632201410000|2021-09-21 05:16:50|41366.8|41346.8|41366.8|41346.8|41366.8|41346.8|41366.8|41346.8|0
1632201440000|2021-09-21 05:17:20|41364.9|41344.9|41361.8|41341.8|41366.8|41346.8|41361.8|41341.8|3
1632201480000|2021-09-21 05:18:00|||||||||1
1632201510000|2021-09-21 05:18:30|41359.3|41339.3|41359.3|41339.3|41359.3|41339.3|41356.8|41336.8|1
1632201540000|2021-09-21 05:19:00|41358.7|41338.7|41359.3|41339.3|41359.3|41339.3|41356.8|41336.8|0
1632201550000|2021-09-21 05:19:10|41357.4|41337.4|41356.8|41336.8|41357.4|41337.4|41356.8|41336.8|1
1632201560000|2021-09-21 05:19:20|41356.2|41336.2|41349.3|41329.3|41356.2|41336.2|41349.3|41329.3|6
1632201570000|2021-09-21 05:19:30|41347.4|41327.4|41349.3|41329.3|41349.3|41329.3|41347.4|41327.4|2
1632201580000|2021-09-21 05:19:40|41347.4|41327.4|41344.3|41324.3|41347.4|41327.4|41344.3|41324.3|0
1632201590000|2021-09-21 05:19:50|41346.2|41326.2|41346.8|41326.8|41346.8|41326.8|41346.2|41326.2|1
1632201600000|2021-09-21 05:20:00|41348.7|41328.7|41349.3|41329.3|41349.3|41329.3|41347.4|41327.4|0
1632201610000|2021-09-21 05:20:10|41346.8|41326.8|41349.3|41329.3|41349.3|41329.3|41346.8|41326.8|2
1632201620000|2021-09-21 05:20:20|41351.8|41331.8|41351.2|41331.2|41351.8|41331.8|41349.3|41329.3|2
1632201650000|2021-09-21 05:20:50|41349.3|41329.3|41349.3|41329.3|41349.3|41329.3|41349.3|41329.3|0
1632201660000|2021-09-21 05:21:00|41351.2|41331.2|41346.8|41326.8|41351.2|41331.2|41346.8|41326.8|0
1632201680000|2021-09-21 05:21:20|41344.3|41324.3|41344.3|41324.3|41344.3|41324.3|41344.3|41324.3|1
1632201700000|2021-09-21 05:21:40|41346.2|41326.2|41344.3|41324.3|41346.2|41326.2|41342.4|41322.4|1
1632201710000|2021-09-21 05:21:50|41342.4|41322.4|41343.7|41323.7|41343.7|41323.7|41342.4|41322.4|0
1632201720000|2021-09-21 05:22:00|41344.3|41324.3|41344.3|41324.3|41344.3|41324.3|41342.4|41322.4|1
1632201740000|2021-09-21 05:22:20|41344.9|41324.9|41346.8|41326.8|41346.8|41326.8|41344.9|41324.9|0
1632201770000|2021-09-21 05:22:50|||||||||1
1632201780000|2021-09-21 05:23:00|41342.4|41322.4|41339.9|41319.9|41342.4|41322.4|41339.9|41319.9|6
1632201790000|2021-09-21 05:23:10|41337.4|41317.4|41336.8|41316.8|41337.4|41317.4|41336.8|41316.8|3
1632201810000|2021-09-21 05:23:30|41334.9|41314.9|41334.9|41314.9|41334.9|41314.9|41334.9|41314.9|1
1632201820000|2021-09-21 05:23:40|41334.3|41314.3|41334.3|41314.3|41334.3|41314.3|41334.3|41314.3|1
1632201830000|2021-09-21 05:23:50|41336.2|41316.2|41334.3|41314.3|41336.2|41316.2|41334.3|41314.3|1
1632201840000|2021-09-21 05:24:00|41336.2|41316.2|41336.2|41316.2|41336.2|41316.2|41334.3|41314.3|1
1632201850000|2021-09-21 05:24:10|41336.8|41316.8|41334.3|41314.3|41336.8|41316.8|41334.3|41314.3|0
1632201860000|2021-09-21 05:24:20|41332.4|41312.4|41329.3|41309.3|41332.4|41312.4|41329.3|41309.3|3
1632201870000|2021-09-21 05:24:30|41328.7|41308.7|41324.3|41304.3|41328.7|41308.7|41324.3|41304.3|3
1632201880000|2021-09-21 05:24:40|41319.9|41299.9|41299.3|41279.3|41319.9|41299.9|41294.9|41274.9|22
1632201890000|2021-09-21 05:24:50|41297.4|41277.4|41301.8|41281.8|41301.8|41281.8|41296.8|41276.8|1
1632201900000|2021-09-21 05:25:00|41304.3|41284.3|41311.8|41291.8|41311.8|41291.8|41304.3|41284.3|5
1632201910000|2021-09-21 05:25:10|41314.3|41294.3|41314.3|41294.3|41314.3|41294.3|41314.3|41294.3|0
1632201920000|2021-09-21 05:25:20|41314.9|41294.9|41321.2|41301.2|41321.2|41301.2|41314.9|41294.9|1
1632201930000|2021-09-21 05:25:30|41323.7|41303.7|41323.7|41303.7|41323.7|41303.7|41323.7|41303.7|1
1632201950000|2021-09-21 05:25:50|41325.5|41305.5|41326.8|41306.8|41326.8|41306.8|41325.5|41305.5|2
1632201960000|2021-09-21 05:26:00|41331.2|41311.2|41336.8|41316.8|41336.8|41316.8|41331.2|41311.2|6
1632201970000|2021-09-21 05:26:10|41334.9|41314.9|41334.9|41314.9|41334.9|41314.9|41334.9|41314.9|0
1632201980000|2021-09-21 05:26:20|41337.4|41317.4|41337.4|41317.4|41337.4|41317.4|41337.4|41317.4|0
1632201990000|2021-09-21 05:26:30|41341.2|41321.2|41344.3|41324.3|41346.2|41326.2|41341.2|41321.2|4
1632202000000|2021-09-21 05:26:40|41344.9|41324.9|41346.8|41326.8|41346.8|41326.8|41344.9|41324.9|2
1632202010000|2021-09-21 05:26:50|41347.4|41327.4|41349.3|41329.3|41349.3|41329.3|41347.4|41327.4|1
1632202020000|2021-09-21 05:27:00|41351.8|41331.8|41364.3|41344.3|41364.3|41344.3|41351.8|41331.8|6
1632202030000|2021-09-21 05:27:10|41364.9|41344.9|41371.8|41351.8|41371.8|41351.8|41364.9|41344.9|6
1632202040000|2021-09-21 05:27:20|41372.4|41352.4|41374.3|41354.3|41374.3|41354.3|41372.4|41352.4|2
1632202050000|2021-09-21 05:27:30|41376.8|41356.8|41376.8|41356.8|41376.8|41356.8|41376.8|41356.8|1
1632202070000|2021-09-21 05:27:50|||||||||2
1632202090000|2021-09-21 05:28:10|41371.8|41351.8|41361.8|41341.8|41371.8|41351.8|41361.8|41341.8|3
1632202100000|2021-09-21 05:28:20|41363.1|41343.1|41369.3|41349.3|41369.3|41349.3|41363.1|41343.1|1
1632202110000|2021-09-21 05:28:30|41371.8|41351.8|41369.3|41349.3|41371.8|41351.8|41369.3|41349.3|0
1632202120000|2021-09-21 05:28:40|41369.9|41349.9|41374.3|41354.3|41374.3|41354.3|41369.9|41349.9|3
1632202130000|2021-09-21 05:28:50|41376.8|41356.8|41376.8|41356.8|41376.8|41356.8|41376.8|41356.8|2
1632202140000|2021-09-21 05:29:00|41379.3|41359.3|41376.8|41356.8|41379.3|41359.3|41376.8|41356.8|1
1632202150000|2021-09-21 05:29:10|41381.8|41361.8|41381.8|41361.8|41381.8|41361.8|41381.8|41361.8|5
1632202180000|2021-09-21 05:29:40|41383.7|41363.7|41381.8|41361.8|41384.3|41364.3|41379.3|41359.3|2
1632202190000|2021-09-21 05:29:50|41379.9|41359.9|41381.8|41361.8|41382.4|41362.4|41379.3|41359.3|0
1632202200000|2021-09-21 05:30:00|41379.9|41359.9|41369.9|41349.9|41379.9|41359.9|41369.9|41349.9|6
1632202210000|2021-09-21 05:30:10|41371.8|41351.8|41371.8|41351.8|41371.8|41351.8|41371.8|41351.8|5
1632202230000|2021-09-21 05:30:30|41371.2|41351.2|41371.2|41351.2|41371.2|41351.2|41371.2|41351.2|1
1632202250000|2021-09-21 05:30:50|41371.8|41351.8|41369.3|41349.3|41371.8|41351.8|41369.3|41349.3|0
1632202260000|2021-09-21 05:31:00|41367.4|41347.4|41367.4|41347.4|41367.4|41347.4|41365.6|41345.6|2
1632202270000|2021-09-21 05:31:10|41365.6|41345.6|41365.6|41345.6|41365.6|41345.6|41365.6|41345.6|0
1632202280000|2021-09-21 05:31:20|41363.7|41343.7|41366.8|41346.8|41366.8|41346.8|41363.1|41343.1|0
1632202290000|2021-09-21 05:31:30|41367.4|41347.4|41367.4|41347.4|41367.4|41347.4|41365.6|41345.6|0
1632202310000|2021-09-21 05:31:50|41366.8|41346.8|41369.3|41349.3|41369.3|41349.3|41366.8|41346.8|24
1632202320000|2021-09-21 05:32:00|41367.4|41347.4|41359.3|41339.3|41367.4|41347.4|41359.3|41339.3|6
1632202330000|2021-09-21 05:32:10|41357.4|41337.4|41349.3|41329.3|41357.4|41337.4|41349.3|41329.3|2
1632202340000|2021-09-21 05:32:20|41347.4|41327.4|41344.3|41324.3|41347.4|41327.4|41344.3|41324.3|5
1632202370000|2021-09-21 05:32:50|41344.9|41324.9|41344.3|41324.3|41344.9|41324.9|41344.3|41324.3|0
1632202380000|2021-09-21 05:33:00|41342.4|41322.4|41344.3|41324.3|41344.3|41324.3|41342.4|41322.4|7
1632202400000|2021-09-21 05:33:20|41342.4|41322.4|41337.4|41317.4|41342.4|41322.4|41337.4|41317.4|2
1632202410000|2021-09-21 05:33:30|41336.8|41316.8|41339.3|41319.3|41339.3|41319.3|41334.9|41314.9|2
1632202420000|2021-09-21 05:33:40|41341.2|41321.2|41344.9|41324.9|41344.9|41324.9|41341.2|41321.2|4
1632202430000|2021-09-21 05:33:50|41345.6|41325.6|41349.9|41329.9|41349.9|41329.9|41345.6|41325.6|2
1632202440000|2021-09-21 05:34:00|41347.4|41327.4|41347.4|41327.4|41347.4|41327.4|41347.4|41327.4|0
1632202450000|2021-09-21 05:34:10|41349.3|41329.3|41344.9|41324.9|41349.3|41329.3|41344.9|41324.9|5
1632202460000|2021-09-21 05:34:20|41344.3|41324.3|41344.3|41324.3|41344.3|41324.3|41344.3|41324.3|1
1632202470000|2021-09-21 05:34:30|41346.8|41326.8|41344.3|41324.3|41346.8|41326.8|41344.3|41324.3|0
1632202480000|2021-09-21 05:34:40|41344.9|41324.9|41346.8|41326.8|41346.8|41326.8|41344.9|41324.9|1
1632202490000|2021-09-21 05:34:50|41348.7|41328.7|41349.3|41329.3|41349.3|41329.3|41348.7|41328.7|2
1632202500000|2021-09-21 05:35:00|41353.7|41333.7|41361.8|41341.8|41361.8|41341.8|41353.7|41333.7|2
1632202510000|2021-09-21 05:35:10|41359.3|41339.3|41359.3|41339.3|41359.3|41339.3|41359.3|41339.3|1
1632202530000|2021-09-21 05:35:30|||||||||1
1632202540000|2021-09-21 05:35:40|41356.8|41336.8|41354.9|41334.9|41356.8|41336.8|41354.9|41334.9|1
1632202550000|2021-09-21 05:35:50|41353.1|41333.1|41351.8|41331.8|41353.1|41333.1|41349.9|41329.9|0
1632202560000|2021-09-21 05:36:00|41349.9|41329.9|41349.3|41329.3|41349.9|41329.9|41349.3|41329.3|0
1632202570000|2021-09-21 05:36:10|41346.8|41326.8|41341.8|41321.8|41346.8|41326.8|41341.8|41321.8|0
1632202590000|2021-09-21 05:36:30|41339.3|41319.3|41341.8|41321.8|41341.8|41321.8|41339.3|41319.3|2
1632202600000|2021-09-21 05:36:40|41339.3|41319.3|41336.8|41316.8|41339.3|41319.3|41336.8|41316.8|1
1632202610000|2021-09-21 05:36:50|41334.3|41314.3|41331.8|41311.8|41334.3|41314.3|41331.8|41311.8|3
1632202620000|2021-09-21 05:37:00|41329.9|41309.9|41321.8|41301.8|41329.9|41309.9|41321.8|41301.8|5
1632202630000|2021-09-21 05:37:10|41319.9|41299.9|41319.3|41299.3|41319.9|41299.9|41319.3|41299.3|3
1632202640000|2021-09-21 05:37:20|41316.8|41296.8|41319.3|41299.3|41319.3|41299.3|41316.8|41296.8|2
1632202660000|2021-09-21 05:37:40|41316.8|41296.8|41314.3|41294.3|41316.8|41296.8|41314.3|41294.3|7
1632202680000|2021-09-21 05:38:00|||||||||2
1632202690000|2021-09-21 05:38:10|41316.2|41296.2|41319.3|41299.3|41319.3|41299.3|41316.2|41296.2|2
1632202700000|2021-09-21 05:38:20|41319.9|41299.9|41321.8|41301.8|41321.8|41301.8|41319.9|41299.9|0
1632202710000|2021-09-21 05:38:30|41319.9|41299.9|41319.9|41299.9|41319.9|41299.9|41319.9|41299.9|1
1632202720000|2021-09-21 05:38:40|41319.3|41299.3|41319.3|41299.3|41319.3|41299.3|41319.3|41299.3|1
1632202730000|2021-09-21 05:38:50|41318.7|41298.7|41314.3|41294.3|41318.7|41298.7|41314.3|41294.3|1
1632202740000|2021-09-21 05:39:00|||||||||1
1632202750000|2021-09-21 05:39:10|41311.2|41291.2|41308.7|41288.7|41311.2|41291.2|41308.7|41288.7|3
1632202760000|2021-09-21 05:39:20|||||||||2
1632202770000|2021-09-21 05:39:30|41311.2|41291.2|41314.3|41294.3|41314.3|41294.3|41311.2|41291.2|6
1632202780000|2021-09-21 05:39:40|41314.9|41294.9|41314.3|41294.3|41316.8|41296.8|41314.3|41294.3|0
1632202790000|2021-09-21 05:39:50|41316.8|41296.8|41316.8|41296.8|41316.8|41296.8|41316.8|41296.8|2
1632202800000|2021-09-21 05:40:00|41314.9|41294.9|41311.8|41291.8|41314.9|41294.9|41309.3|41289.3|4
1632202810000|2021-09-21 05:40:10|41311.2|41291.2|41307.4|41287.4|41311.8|41291.8|41307.4|41287.4|0
1632202820000|2021-09-21 05:40:20|41309.3|41289.3|41299.3|41279.3|41309.3|41289.3|41299.3|41279.3|2
1632202830000|2021-09-21 05:40:30|41296.8|41276.8|41296.8|41276.8|41296.8|41276.8|41296.8|41276.8|4
1632202840000|2021-09-21 05:40:40|41297.4|41277.4|41294.9|41274.9|41301.2|41281.2|41294.9|41274.9|3
1632202850000|2021-09-21 05:40:50|41294.3|41274.3|41286.8|41266.8|41294.3|41274.3|41284.3|41264.3|6
1632202860000|2021-09-21 05:41:00|41284.3|41264.3|41284.3|41264.3|41284.3|41264.3|41284.3|41264.3|1
1632202870000|2021-09-21 05:41:10|41274.3|41254.3|41267.4|41247.4|41274.3|41254.3|41267.4|41247.4|21
1632202880000|2021-09-21 05:41:20|41269.3|41249.3|41279.3|41259.3|41283.7|41263.7|41269.3|41249.3|18
1632202890000|2021-09-21 05:41:30|41276.8|41256.8|41274.3|41254.3|41276.8|41256.8|41274.3|41254.3|2
1632202900000|2021-09-21 05:41:40|41272.4|41252.4|41276.2|41256.2|41276.2|41256.2|41268.7|41248.7|4
1632202910000|2021-09-21 05:41:50|41274.3|41254.3|41269.9|41249.9|41274.3|41254.3|41269.9|41249.9|2
1632202920000|2021-09-21 05:42:00|41269.3|41249.3|41269.9|41249.9|41269.9|41249.9|41267.4|41247.4|0
1632202930000|2021-09-21 05:42:10|41267.4|41247.4|41264.9|41244.9|41267.4|41247.4|41264.9|41244.9|3
1632202940000|2021-09-21 05:42:20|41264.3|41244.3|41251.8|41231.8|41264.3|41244.3|41251.8|41231.8|14
1632202950000|2021-09-21 05:42:30|41249.3|41229.3|41246.8|41226.8|41251.8|41231.8|41246.8|41226.8|1
1632202960000|2021-09-21 05:42:40|41244.9|41224.9|41249.3|41229.3|41249.3|41229.3|41244.9|41224.9|12
1632202970000|2021-09-21 05:42:50|41246.8|41226.8|41246.8|41226.8|41246.8|41226.8|41246.8|41226.8|1
1632202980000|2021-09-21 05:43:00|41244.3|41224.3|41243.7|41223.7|41244.9|41224.9|41241.8|41221.8|3
1632202990000|2021-09-21 05:43:10|41244.3|41224.3|41254.3|41234.3|41254.3|41234.3|41244.3|41224.3|5
1632203000000|2021-09-21 05:43:20|41256.2|41236.2|41254.3|41234.3|41256.8|41236.8|41253.7|41233.7|3
1632203010000|2021-09-21 05:43:30|41256.8|41236.8|41256.8|41236.8|41261.8|41241.8|41256.8|41236.8|2
1632203020000|2021-09-21 05:43:40|41254.9|41234.9|41256.8|41236.8|41256.8|41236.8|41254.3|41234.3|0
1632203030000|2021-09-21 05:43:50|41259.3|41239.3|41256.8|41236.8|41259.3|41239.3|41256.8|41236.8|0
1632203040000|2021-09-21 05:44:00|41258.7|41238.7|41251.8|41231.8|41259.3|41239.3|41251.8|41231.8|3
1632203060000|2021-09-21 05:44:20|41251.2|41231.2|41247.4|41227.4|41251.2|41231.2|41247.4|41227.4|1
1632203070000|2021-09-21 05:44:30|41246.8|41226.8|41251.8|41231.8|41251.8|41231.8|41246.8|41226.8|1
1632203080000|2021-09-21 05:44:40|41249.9|41229.9|41243.7|41223.7|41249.9|41229.9|41243.7|41223.7|9
1632203090000|2021-09-21 05:44:50|41241.8|41221.8|41234.3|41214.3|41241.8|41221.8|41231.8|41211.8|4
1632203100000|2021-09-21 05:45:00|41239.3|41219.3|41241.8|41221.8|41241.8|41221.8|41239.3|41219.3|3
1632203110000|2021-09-21 05:45:10|41239.3|41219.3|41246.8|41226.8|41246.8|41226.8|41239.3|41219.3|8
1632203130000|2021-09-21 05:45:30|41246.2|41226.2|41243.7|41223.7|41246.2|41226.2|41243.7|41223.7|8
1632203160000|2021-09-21 05:46:00|41244.3|41224.3|41236.8|41216.8|41244.3|41224.3|41234.3|41214.3|5
1632203170000|2021-09-21 05:46:10|41234.3|41214.3|41234.3|41214.3|41234.9|41214.9|41231.8|41211.8|3
1632203180000|2021-09-21 05:46:20|41236.8|41216.8|41236.8|41216.8|41236.8|41216.8|41236.8|41216.8|2
1632203190000|2021-09-21 05:46:30|||||||||1
1632203200000|2021-09-21 05:46:40|41234.3|41214.3|41239.3|41219.3|41239.3|41219.3|41234.3|41214.3|9
1632203210000|2021-09-21 05:46:50|41237.4|41217.4|41236.8|41216.8|41237.4|41217.4|41234.9|41214.9|0
1632203220000|2021-09-21 05:47:00|41234.3|41214.3|41237.4|41217.4|41239.3|41219.3|41234.3|41214.3|11
1632203230000|2021-09-21 05:47:10|41236.8|41216.8|41236.8|41216.8|41241.8|41221.8|41236.8|41216.8|5
1632203240000|2021-09-21 05:47:20|41236.2|41216.2|41234.3|41214.3|41236.2|41216.2|41234.3|41214.3|20
1632203250000|2021-09-21 05:47:30|41232.4|41212.4|41236.8|41216.8|41236.8|41216.8|41231.8|41211.8|4
1632203260000|2021-09-21 05:47:40|41241.2|41221.2|41241.2|41221.2|41241.2|41221.2|41241.2|41221.2|1
1632203270000|2021-09-21 05:47:50|41243.7|41223.7|41244.3|41224.3|41246.8|41226.8|41243.7|41223.7|8
1632203280000|2021-09-21 05:48:00|41242.4|41222.4|41242.4|41222.4|41242.4|41222.4|41241.8|41221.8|0
1632203290000|2021-09-21 05:48:10|41240.5|41220.5|41241.8|41221.8|41244.3|41224.3|41240.5|41220.5|1
1632203300000|2021-09-21 05:48:20|41242.4|41222.4|41244.9|41224.9|41244.9|41224.9|41241.8|41221.8|2
1632203310000|2021-09-21 05:48:30|41246.8|41226.8|41246.8|41226.8|41246.8|41226.8|41246.8|41226.8|2
1632203320000|2021-09-21 05:48:40|41248.7|41228.7|41251.8|41231.8|41251.8|41231.8|41248.7|41228.7|4
1632203330000|2021-09-21 05:48:50|41254.3|41234.3|41251.8|41231.8|41256.8|41236.8|41251.8|41231.8|0
1632203340000|2021-09-21 05:49:00|41253.7|41233.7|41254.3|41234.3|41254.3|41234.3|41253.7|41233.7|0
1632203360000|2021-09-21 05:49:20|41258.7|41238.7|41259.3|41239.3|41259.3|41239.3|41258.7|41238.7|5
1632203370000|2021-09-21 05:49:30|41261.2|41241.2|41264.3|41244.3|41264.3|41244.3|41261.2|41241.2|5
1632203390000|2021-09-21 05:49:50|41266.2|41246.2|41269.3|41249.3|41269.3|41249.3|41266.2|41246.2|1
1632203400000|2021-09-21 05:50:00|41271.8|41251.8|41271.8|41251.8|41273.7|41253.7|41271.8|41251.8|7
1632203420000|2021-09-21 05:50:20|41259.9|41239.9|41259.9|41239.9|41259.9|41239.9|41257.4|41237.4|10
1632203430000|2021-09-21 05:50:30|41261.8|41241.8|41269.3|41249.3|41269.3|41249.3|41261.8|41241.8|1
1632203440000|2021-09-21 05:50:40|41267.4|41247.4|41266.8|41246.8|41267.4|41247.4|41266.8|41246.8|2
1632203460000|2021-09-21 05:51:00|41264.9|41244.9|41256.8|41236.8|41264.9|41244.9|41256.8|41236.8|4
1632203490000|2021-09-21 05:51:30|41251.2|41231.2|41256.2|41236.2|41256.2|41236.2|41251.2|41231.2|2
1632203500000|2021-09-21 05:51:40|41256.8|41236.8|41259.9|41239.9|41264.3|41244.3|41256.8|41236.8|2
1632203510000|2021-09-21 05:51:50|41258|41238|41259.9|41239.9|41259.9|41239.9|41258|41238|1
1632203520000|2021-09-21 05:52:00|41256.8|41236.8|41256.8|41236.8|41256.8|41236.8|41256.8|41236.8|0
1632203530000|2021-09-21 05:52:10|41251.8|41231.8|41256.8|41236.8|41256.8|41236.8|41251.8|41231.8|0
1632203540000|2021-09-21 05:52:20|41253.7|41233.7|41251.8|41231.8|41253.7|41233.7|41251.8|41231.8|0
1632203550000|2021-09-21 05:52:30|41254.9|41234.9|41254.3|41234.3|41256.8|41236.8|41251.8|41231.8|1
1632203560000|2021-09-21 05:52:40|41256.8|41236.8|41254.3|41234.3|41256.8|41236.8|41254.3|41234.3|2
1632203570000|2021-09-21 05:52:50|41256.8|41236.8|41256.8|41236.8|41256.8|41236.8|41256.8|41236.8|1
1632203580000|2021-09-21 05:53:00|41254.9|41234.9|41254.3|41234.3|41254.9|41234.9|41254.3|41234.3|1
1632203590000|2021-09-21 05:53:10|41256.1|41236.1|41256.8|41236.8|41256.8|41236.8|41256.1|41236.1|1
1632203600000|2021-09-21 05:53:20|41258.6|41238.6|41256.8|41236.8|41258.6|41238.6|41256.8|41236.8|0
1632203610000|2021-09-21 05:53:30|41254.9|41234.9|41251.8|41231.8|41256.8|41236.8|41251.8|41231.8|1
1632203620000|2021-09-21 05:53:40|41250.5|41230.5|41238|41218|41250.5|41230.5|41238|41218|5
1632203630000|2021-09-21 05:53:50|41239.9|41219.9|41234.9|41214.9|41239.9|41219.9|41234.9|41214.9|0
1632203640000|2021-09-21 05:54:00|41228|41208|41216.8|41196.8|41228|41208|41216.8|41196.8|7
1632203650000|2021-09-21 05:54:10|41216.1|41196.1|41221.8|41201.8|41221.8|41201.8|41216.1|41196.1|2
1632203660000|2021-09-21 05:54:20|41222.4|41202.4|41222.4|41202.4|41222.4|41202.4|41222.4|41202.4|0
1632203680000|2021-09-21 05:54:40|41223|41203|41228.6|41208.6|41228.6|41208.6|41223|41203|4
1632203690000|2021-09-21 05:54:50|41226.8|41206.8|41226.8|41206.8|41226.8|41206.8|41226.8|41206.8|0
1632203710000|2021-09-21 05:55:10|41229.3|41209.3|41231.1|41211.1|41231.1|41211.1|41229.3|41209.3|1
1632203720000|2021-09-21 05:55:20|41229.3|41209.3|41226.8|41206.8|41229.3|41209.3|41226.8|41206.8|3
1632203740000|2021-09-21 05:55:40|41224.9|41204.9|41226.8|41206.8|41226.8|41206.8|41224.9|41204.9|1
1632203750000|2021-09-21 05:55:50|41221.8|41201.8|41226.8|41206.8|41226.8|41206.8|41221.8|41201.8|1
1632203760000|2021-09-21 05:56:00|41223|41203|41224.3|41204.3|41224.3|41204.3|41221.8|41201.8|3
1632203770000|2021-09-21 05:56:10|41221.8|41201.8|41221.8|41201.8|41221.8|41201.8|41221.8|41201.8|16
1632203780000|2021-09-21 05:56:20|41224.3|41204.3|41226.8|41206.8|41226.8|41206.8|41224.3|41204.3|0
1632203790000|2021-09-21 05:56:30|41226.1|41206.1|41226.8|41206.8|41226.8|41206.8|41221.8|41201.8|2
1632203800000|2021-09-21 05:56:40|41226.1|41206.1|41226.8|41206.8|41226.8|41206.8|41226.1|41206.1|58
1632203820000|2021-09-21 05:57:00|41224.3|41204.3|41224.3|41204.3|41226.8|41206.8|41221.8|41201.8|0
1632203830000|2021-09-21 05:57:10|41226.8|41206.8|41226.8|41206.8|41226.8|41206.8|41226.8|41206.8|0
1632203850000|2021-09-21 05:57:30|41229.3|41209.3|41226.8|41206.8|41229.3|41209.3|41226.8|41206.8|3
1632203860000|2021-09-21 05:57:40|41229.3|41209.3|41226.8|41206.8|41229.3|41209.3|41226.8|41206.8|0
1632203880000|2021-09-21 05:58:00|41224.3|41204.3|41221.8|41201.8|41224.3|41204.3|41219.3|41199.3|2
1632203890000|2021-09-21 05:58:10|41223.6|41203.6|41221.1|41201.1|41224.3|41204.3|41219.3|41199.3|0
1632203900000|2021-09-21 05:58:20|41219.9|41199.9|41226.1|41206.1|41226.1|41206.1|41219.3|41199.3|1
1632203910000|2021-09-21 05:58:30|41226.8|41206.8|41231.8|41211.8|41231.8|41211.8|41226.8|41206.8|2
1632203920000|2021-09-21 05:58:40|41234.3|41214.3|41234.3|41214.3|41234.3|41214.3|41231.8|41211.8|2
1632203930000|2021-09-21 05:58:50|41236.1|41216.1|41236.8|41216.8|41236.8|41216.8|41234.3|41214.3|4
1632203990000|2021-09-21 05:59:50|41236.1|41216.1|41232.4|41212.4|41236.1|41216.1|41232.4|41212.4|2
1632204000000|2021-09-21 06:00:00|41230.5|41210.5|41229.3|41209.3|41232.4|41212.4|41229.3|41209.3|1
1632204010000|2021-09-21 06:00:10|41229.9|41209.9|41250.5|41230.5|41250.5|41230.5|41229.3|41209.3|12
1632204020000|2021-09-21 06:00:20|41252.4|41232.4|41264.3|41244.3|41266.8|41246.8|41252.4|41232.4|14
1632204030000|2021-09-21 06:00:30|41263.6|41243.6|41257.4|41237.4|41263.6|41243.6|41257.4|41237.4|0
1632204040000|2021-09-21 06:00:40|41252.4|41232.4|41252.4|41232.4|41252.4|41232.4|41252.4|41232.4|1
1632204050000|2021-09-21 06:00:50|41251.8|41231.8|41231.8|41211.8|41251.8|41231.8|41231.8|41211.8|8
1632204060000|2021-09-21 06:01:00|41229.9|41209.9|41221.8|41201.8|41232.4|41212.4|41221.8|41201.8|12
1632204070000|2021-09-21 06:01:10|41219.9|41199.9|41217.4|41197.4|41221.8|41201.8|41216.8|41196.8|4
1632204080000|2021-09-21 06:01:20|41214.3|41194.3|41212.4|41192.4|41214.3|41194.3|41212.4|41192.4|10
1632204090000|2021-09-21 06:01:30|41213|41193|41212.4|41192.4|41214.9|41194.9|41212.4|41192.4|1
1632204100000|2021-09-21 06:01:40|41214.3|41194.3|41218.6|41198.6|41218.6|41198.6|41211.8|41191.8|3
1632204110000|2021-09-21 06:01:50|41216.8|41196.8|41216.8|41196.8|41216.8|41196.8|41214.3|41194.3|1
1632204120000|2021-09-21 06:02:00|41216.1|41196.1|41211.8|41191.8|41216.1|41196.1|41211.8|41191.8|2
1632204130000|2021-09-21 06:02:10|41209.9|41189.9|41209.9|41189.9|41209.9|41189.9|41209.9|41189.9|2
1632204140000|2021-09-21 06:02:20|41212.4|41192.4|41211.8|41191.8|41212.4|41192.4|41211.8|41191.8|1
1632204160000|2021-09-21 06:02:40|41213.6|41193.6|41176.8|41156.8|41213.6|41193.6|41176.8|41156.8|22
1632204170000|2021-09-21 06:02:50|41173|41153|41178.6|41158.6|41178.6|41158.6|41171.8|41151.8|8
1632204180000|2021-09-21 06:03:00|41176.8|41156.8|41176.8|41156.8|41179.3|41159.3|41176.8|41156.8|3
1632204190000|2021-09-21 06:03:10|41174.3|41154.3|41184.3|41164.3|41184.3|41164.3|41174.3|41154.3|19
1632204200000|2021-09-21 06:03:20|41189.3|41169.3|41189.3|41169.3|41189.3|41169.3|41189.3|41169.3|6
1632204210000|2021-09-21 06:03:30|41191.8|41171.8|41194.3|41174.3|41194.3|41174.3|41189.3|41169.3|7
1632204220000|2021-09-21 06:03:40|41196.8|41176.8|41196.8|41176.8|41196.8|41176.8|41196.8|41176.8|2
1632204230000|2021-09-21 06:03:50|41194.3|41174.3|41199.3|41179.3|41199.3|41179.3|41194.3|41174.3|3
1632204240000|2021-09-21 06:04:00|41198.6|41178.6|41199.3|41179.3|41201.1|41181.1|41198.6|41178.6|12
1632204250000|2021-09-21 06:04:10|41201.8|41181.8|41201.8|41181.8|41201.8|41181.8|41199.9|41179.9|2
1632204260000|2021-09-21 06:04:20|41199.9|41179.9|41201.8|41181.8|41201.8|41181.8|41199.3|41179.3|6
1632204280000|2021-09-21 06:04:40|41199.9|41179.9|41206.1|41186.1|41206.1|41186.1|41199.3|41179.3|6
1632204290000|2021-09-21 06:04:50|41206.8|41186.8|41204.3|41184.3|41206.8|41186.8|41204.3|41184.3|4
1632204300000|2021-09-21 06:05:00|41202.4|41182.4|41191.8|41171.8|41204.3|41184.3|41191.8|41171.8|6
1632204310000|2021-09-21 06:05:10|41189.3|41169.3|41189.3|41169.3|41191.8|41171.8|41189.3|41169.3|2
1632204320000|2021-09-21 06:05:20|41191.8|41171.8|41189.3|41169.3|41191.8|41171.8|41189.3|41169.3|0
1632204330000|2021-09-21 06:05:30|41191.8|41171.8|41191.8|41171.8|41191.8|41171.8|41191.8|41171.8|4
1632204340000|2021-09-21 06:05:40|41189.9|41169.9|41189.3|41169.3|41189.9|41169.9|41189.3|41169.3|0
1632204350000|2021-09-21 06:05:50|41191.1|41171.1|41189.3|41169.3|41191.8|41171.8|41186.8|41166.8|3
1632204360000|2021-09-21 06:06:00|41189.9|41169.9|41198.6|41178.6|41198.6|41178.6|41189.9|41169.9|14
1632204370000|2021-09-21 06:06:10|41196.8|41176.8|41196.8|41176.8|41199.3|41179.3|41196.8|41176.8|5
1632204380000|2021-09-21 06:06:20|41199.3|41179.3|41201.8|41181.8|41201.8|41181.8|41196.8|41176.8|2
1632204390000|2021-09-21 06:06:30|||||||||2
1632204400000|2021-09-21 06:06:40|41203|41183|41206.8|41186.8|41206.8|41186.8|41203|41183|3
1632204410000|2021-09-21 06:06:50|41208.6|41188.6|41211.1|41191.1|41213.6|41193.6|41206.8|41186.8|3
1632204420000|2021-09-21 06:07:00|41213|41193|41221.8|41201.8|41221.8|41201.8|41213|41193|6
1632204430000|2021-09-21 06:07:10|41219.3|41199.3|41221.8|41201.8|41221.8|41201.8|41219.3|41199.3|1
1632204440000|2021-09-21 06:07:20|41219.9|41199.9|41216.8|41196.8|41221.8|41201.8|41216.8|41196.8|7
1632204450000|2021-09-21 06:07:30|41216.1|41196.1|41216.8|41196.8|41216.8|41196.8|41216.1|41196.1|1
1632204460000|2021-09-21 06:07:40|41214.3|41194.3|41218.6|41198.6|41218.6|41198.6|41211.8|41191.8|11
1632204470000|2021-09-21 06:07:50|41219.3|41199.3|41224.3|41204.3|41224.3|41204.3|41219.3|41199.3|2
1632204490000|2021-09-21 06:08:10|||||||||1
1632204510000|2021-09-21 06:08:30|41234.9|41214.9|41224.3|41204.3|41239.3|41219.3|41224.3|41204.3|8
1632204520000|2021-09-21 06:08:40|41226.1|41206.1|41226.8|41206.8|41226.8|41206.8|41226.1|41206.1|0
1632204540000|2021-09-21 06:09:00|41224.3|41204.3|41226.8|41206.8|41226.8|41206.8|41224.3|41204.3|1
1632204550000|2021-09-21 06:09:10|41224.3|41204.3|41219.3|41199.3|41226.8|41206.8|41219.3|41199.3|9
1632204560000|2021-09-21 06:09:20|41217.4|41197.4|41212.4|41192.4|41217.4|41197.4|41212.4|41192.4|2
1632204580000|2021-09-21 06:09:40|41214.9|41194.9|41215.5|41195.5|41216.8|41196.8|41211.8|41191.8|0
1632204590000|2021-09-21 06:09:50|41216.8|41196.8|41218.6|41198.6|41218.6|41198.6|41216.8|41196.8|1
1632204600000|2021-09-21 06:10:00|41219.3|41199.3|41241.8|41221.8|41241.8|41221.8|41219.3|41199.3|11
1632204610000|2021-09-21 06:10:10|41242.4|41222.4|41242.4|41222.4|41242.4|41222.4|41242.4|41222.4|0
1632204620000|2021-09-21 06:10:20|41244.3|41224.3|41246.8|41226.8|41249.3|41229.3|41244.3|41224.3|3
1632204630000|2021-09-21 06:10:30|41249.3|41229.3|41251.8|41231.8|41251.8|41231.8|41246.8|41226.8|1
1632204640000|2021-09-21 06:10:40|41249.3|41229.3|41251.8|41231.8|41251.8|41231.8|41246.8|41226.8|2
1632204650000|2021-09-21 06:10:50|41256.8|41236.8|41256.8|41236.8|41261.8|41241.8|41256.8|41236.8|3
1632204660000|2021-09-21 06:11:00|41254.3|41234.3|41254.3|41234.3|41254.3|41234.3|41254.3|41234.3|3
1632204670000|2021-09-21 06:11:10|41252.4|41232.4|41249.3|41229.3|41254.3|41234.3|41249.3|41229.3|1
1632204680000|2021-09-21 06:11:20|41249.9|41229.9|41252.4|41232.4|41252.4|41232.4|41249.3|41229.3|2
1632204690000|2021-09-21 06:11:30|41254.9|41234.9|41259.3|41239.3|41259.3|41239.3|41254.9|41234.9|2
1632204700000|2021-09-21 06:11:40|41261.8|41241.8|41266.8|41246.8|41266.8|41246.8|41261.8|41241.8|2
1632204710000|2021-09-21 06:11:50|||||||||2
1632204720000|2021-09-21 06:12:00|41269.3|41249.3|41266.8|41246.8|41269.9|41249.9|41266.8|41246.8|5
1632204730000|2021-09-21 06:12:10|41264.9|41244.9|41261.8|41241.8|41264.9|41244.9|41261.8|41241.8|0
1632204740000|2021-09-21 06:12:20|41263.6|41243.6|41264.3|41244.3|41264.3|41244.3|41261.8|41241.8|2
1632204750000|2021-09-21 06:12:30|41264.9|41244.9|41271.8|41251.8|41271.8|41251.8|41264.9|41244.9|13
1632204760000|2021-09-21 06:12:40|41269.3|41249.3|41271.8|41251.8|41271.8|41251.8|41269.3|41249.3|8
1632204770000|2021-09-21 06:12:50|41269.9|41249.9|41264.3|41244.3|41269.9|41249.9|41264.3|41244.3|3
1632204790000|2021-09-21 06:13:10|41266.8|41246.8|41261.8|41241.8|41266.8|41246.8|41261.8|41241.8|1
1632204800000|2021-09-21 06:13:20|41263.6|41243.6|41261.8|41241.8|41263.6|41243.6|41261.8|41241.8|2
1632204810000|2021-09-21 06:13:30|41264.3|41244.3|41264.3|41244.3|41264.3|41244.3|41261.8|41241.8|0
1632204820000|2021-09-21 06:13:40|41261.8|41241.8|41261.8|41241.8|41261.8|41241.8|41261.8|41241.8|0
1632204840000|2021-09-21 06:14:00|41259.9|41239.9|41259.3|41239.3|41261.8|41241.8|41258.6|41238.6|0
1632204850000|2021-09-21 06:14:10|41257.4|41237.4|41239.9|41219.9|41257.4|41237.4|41237.4|41217.4|15
1632204860000|2021-09-21 06:14:20|41241.8|41221.8|41241.8|41221.8|41241.8|41221.8|41241.8|41221.8|0
1632204870000|2021-09-21 06:14:30|41239.9|41219.9|41241.8|41221.8|41241.8|41221.8|41239.3|41219.3|1
1632204880000|2021-09-21 06:14:40|41246.8|41226.8|41246.8|41226.8|41246.8|41226.8|41246.8|41226.8|1
1632204900000|2021-09-21 06:15:00|41254.3|41234.3|41252.4|41232.4|41254.3|41234.3|41252.4|41232.4|2
1632204910000|2021-09-21 06:15:10|41251.8|41231.8|41251.8|41231.8|41251.8|41231.8|41251.8|41231.8|2
1632204920000|2021-09-21 06:15:20|||||||||1
1632204930000|2021-09-21 06:15:30|41246.8|41226.8|41236.8|41216.8|41246.8|41226.8|41236.8|41216.8|5
1632204950000|2021-09-21 06:15:50|41238.6|41218.6|41232.4|41212.4|41239.3|41219.3|41232.4|41212.4|1
1632204960000|2021-09-21 06:16:00|41230.5|41210.5|41226.8|41206.8|41232.4|41212.4|41226.8|41206.8|2
1632204970000|2021-09-21 06:16:10|41233.6|41213.6|41233.6|41213.6|41233.6|41213.6|41233.6|41213.6|4
1632204980000|2021-09-21 06:16:20|41232.4|41212.4|41226.8|41206.8|41234.3|41214.3|41226.8|41206.8|2
1632204990000|2021-09-21 06:16:30|41224.3|41204.3|41226.8|41206.8|41226.8|41206.8|41224.3|41204.3|3
1632205000000|2021-09-21 06:16:40|41229.3|41209.3|41229.3|41209.3|41229.3|41209.3|41229.3|41209.3|1
1632205010000|2021-09-21 06:16:50|41226.8|41206.8|41224.3|41204.3|41226.8|41206.8|41224.3|41204.3|0
1632205020000|2021-09-21 06:17:00|41226.8|41206.8|41226.8|41206.8|41226.8|41206.8|41226.8|41206.8|1
1632205030000|2021-09-21 06:17:10|41229.3|41209.3|41224.3|41204.3|41229.3|41209.3|41224.3|41204.3|1
1632205040000|2021-09-21 06:17:20|41218.6|41198.6|41216.8|41196.8|41218.6|41198.6|41212.4|41192.4|3
1632205050000|2021-09-21 06:17:30|41219.3|41199.3|41219.3|41199.3|41219.3|41199.3|41219.3|41199.3|0
1632205060000|2021-09-21 06:17:40|41221.1|41201.1|41221.8|41201.8|41221.8|41201.8|41221.1|41201.1|0
1632205080000|2021-09-21 06:18:00|41223.6|41203.6|41229.3|41209.3|41229.3|41209.3|41223.6|41203.6|1
1632205090000|2021-09-21 06:18:10|41231.1|41211.1|41241.8|41221.8|41241.8|41221.8|41231.1|41211.1|2
1632205100000|2021-09-21 06:18:20|41239.9|41219.9|41236.8|41216.8|41239.9|41219.9|41236.8|41216.8|2
1632205110000|2021-09-21 06:18:30|41234.9|41214.9|41234.3|41214.3|41236.8|41216.8|41234.3|41214.3|3
1632205120000|2021-09-21 06:18:40|41236.1|41216.1|41238.6|41218.6|41238.6|41218.6|41236.1|41216.1|0
1632205130000|2021-09-21 06:18:50|41244.3|41224.3|41244.3|41224.3|41244.9|41224.9|41244.3|41224.3|1
1632205140000|2021-09-21 06:19:00|41246.8|41226.8|41254.3|41234.3|41254.3|41234.3|41246.8|41226.8|3
1632205150000|2021-09-21 06:19:10|41256.8|41236.8|41251.8|41231.8|41256.8|41236.8|41251.8|41231.8|1
1632205160000|2021-09-21 06:19:20|41249.9|41229.9|41251.8|41231.8|41251.8|41231.8|41247.4|41227.4|2
1632205170000|2021-09-21 06:19:30|41253.6|41233.6|41254.3|41234.3|41254.3|41234.3|41253.6|41233.6|0
1632205180000|2021-09-21 06:19:40|41256.1|41236.1|41259.3|41239.3|41259.3|41239.3|41254.3|41234.3|0
1632205190000|2021-09-21 06:19:50|41257.4|41237.4|41254.3|41234.3|41257.4|41237.4|41254.3|41234.3|0
1632205200000|2021-09-21 06:20:00|41256.8|41236.8|41249.3|41229.3|41256.8|41236.8|41249.3|41229.3|1
1632205210000|2021-09-21 06:20:10|41251.8|41231.8|41251.8|41231.8|41251.8|41231.8|41251.8|41231.8|1
1632205220000|2021-09-21 06:20:20|41253.6|41233.6|41251.8|41231.8|41253.6|41233.6|41251.8|41231.8|0
1632205230000|2021-09-21 06:20:30|41249.9|41229.9|41249.3|41229.3|41251.8|41231.8|41249.3|41229.3|0
1632205240000|2021-09-21 06:20:40|41251.1|41231.1|41251.8|41231.8|41251.8|41231.8|41249.9|41229.9|0
1632205250000|2021-09-21 06:20:50|41254.3|41234.3|41261.8|41241.8|41261.8|41241.8|41254.3|41234.3|7
1632205260000|2021-09-21 06:21:00|41264.3|41244.3|41264.3|41244.3|41264.3|41244.3|41264.3|41244.3|1
1632205270000|2021-09-21 06:21:10|41262.4|41242.4|41251.8|41231.8|41262.4|41242.4|41251.8|41231.8|0
1632205280000|2021-09-21 06:21:20|41253.6|41233.6|41256.8|41236.8|41256.8|41236.8|41252.4|41232.4|0
1632205290000|2021-09-21 06:21:30|41253|41233|41247.4|41227.4|41253|41233|41244.3|41224.3|16
1632205300000|2021-09-21 06:21:40|41249.3|41229.3|41261.8|41241.8|41266.8|41246.8|41249.3|41229.3|8
1632205310000|2021-09-21 06:21:50|41259.9|41239.9|41259.9|41239.9|41259.9|41239.9|41259.9|41239.9|0
1632205320000|2021-09-21 06:22:00|41259.3|41239.3|41253|41233|41261.8|41241.8|41253|41233|5
1632205330000|2021-09-21 06:22:10|41251.2|41231.2|41249.9|41229.9|41251.2|41231.2|41249.9|41229.9|0
1632205340000|2021-09-21 06:22:20|41251.8|41231.8|41266.8|41246.8|41269.3|41249.3|41251.8|41231.8|14
1632205360000|2021-09-21 06:22:40|41264.3|41244.3|41264.3|41244.3|41264.3|41244.3|41264.3|41244.3|0
1632205370000|2021-09-21 06:22:50|41261.8|41241.8|41261.8|41241.8|41261.8|41241.8|41261.8|41241.8|1
1632205380000|2021-09-21 06:23:00|41264.3|41244.3|41264.3|41244.3|41264.3|41244.3|41261.8|41241.8|5
1632205400000|2021-09-21 06:23:20|41263|41243|41244.9|41224.9|41263|41243|41244.9|41224.9|2
1632205410000|2021-09-21 06:23:30|41253|41233|41252.4|41232.4|41261.8|41241.8|41252.4|41232.4|7
1632205420000|2021-09-21 06:23:40|41251.8|41231.8|41249.3|41229.3|41251.8|41231.8|41249.3|41229.3|1
1632205430000|2021-09-21 06:23:50|41246.8|41226.8|41246.8|41226.8|41248.6|41228.6|41246.8|41226.8|0
1632205440000|2021-09-21 06:24:00|41244.9|41224.9|41246.8|41226.8|41246.8|41226.8|41244.9|41224.9|0
1632205450000|2021-09-21 06:24:10|41243|41223|41241.8|41221.8|41243|41223|41241.8|41221.8|0
1632205460000|2021-09-21 06:24:20|41239.9|41219.9|41246.8|41226.8|41248.6|41228.6|41237.4|41217.4|7
1632205480000|2021-09-21 06:24:40|41247.4|41227.4|41251.8|41231.8|41251.8|41231.8|41247.4|41227.4|9
1632205490000|2021-09-21 06:24:50|41252.4|41232.4|41254.3|41234.3|41254.3|41234.3|41252.4|41232.4|0
1632205500000|2021-09-21 06:25:00|41252.4|41232.4|41259.3|41239.3|41259.3|41239.3|41251.1|41231.1|9
1632205510000|2021-09-21 06:25:10|41258.6|41238.6|41246.8|41226.8|41258.6|41238.6|41246.8|41226.8|9
1632205520000|2021-09-21 06:25:20|41251.8|41231.8|41251.8|41231.8|41251.8|41231.8|41251.8|41231.8|0
1632205530000|2021-09-21 06:25:30|41249.9|41229.9|41246.8|41226.8|41249.9|41229.9|41246.8|41226.8|0
1632205540000|2021-09-21 06:25:40|41248.6|41228.6|41251.8|41231.8|41251.8|41231.8|41246.8|41226.8|0
1632205550000|2021-09-21 06:25:50|41246.8|41226.8|41246.8|41226.8|41246.8|41226.8|41246.8|41226.8|0
1632205560000|2021-09-21 06:26:00|41244.3|41224.3|41244.3|41224.3|41246.8|41226.8|41242.4|41222.4|2
1632205570000|2021-09-21 06:26:10|41244.9|41224.9|41246.8|41226.8|41246.8|41226.8|41244.9|41224.9|29
1632205580000|2021-09-21 06:26:20|41241.8|41221.8|41246.8|41226.8|41246.8|41226.8|41241.8|41221.8|4
1632205590000|2021-09-21 06:26:30|41244.9|41224.9|41249.3|41229.3|41249.3|41229.3|41244.3|41224.3|2
1632205600000|2021-09-21 06:26:40|41246.8|41226.8|41249.3|41229.3|41249.3|41229.3|41246.8|41226.8|0
1632205620000|2021-09-21 06:27:00|41247.4|41227.4|41251.8|41231.8|41251.8|41231.8|41247.4|41227.4|1
1632205630000|2021-09-21 06:27:10|41254.3|41234.3|41254.3|41234.3|41254.3|41234.3|41254.3|41234.3|6
1632205650000|2021-09-21 06:27:30|41256.8|41236.8|41256.8|41236.8|41256.8|41236.8|41256.8|41236.8|1
1632205660000|2021-09-21 06:27:40|41258.6|41238.6|41258.6|41238.6|41258.6|41238.6|41258.6|41238.6|0
1632205670000|2021-09-21 06:27:50|41269.3|41249.3|41269.3|41249.3|41269.3|41249.3|41269.3|41249.3|5
1632205680000|2021-09-21 06:28:00|41266.8|41246.8|41266.8|41246.8|41269.3|41249.3|41266.8|41246.8|3
1632205690000|2021-09-21 06:28:10|41267.4|41247.4|41269.3|41249.3|41269.3|41249.3|41266.8|41246.8|0
1632205700000|2021-09-21 06:28:20|41271.8|41251.8|41276.8|41256.8|41276.8|41256.8|41271.8|41251.8|16
1632205710000|2021-09-21 06:28:30|41279.3|41259.3|41276.8|41256.8|41281.8|41261.8|41276.8|41256.8|2
1632205720000|2021-09-21 06:28:40|41274.3|41254.3|41274.3|41254.3|41276.8|41256.8|41274.3|41254.3|0
1632205730000|2021-09-21 06:28:50|41271.8|41251.8|41274.3|41254.3|41274.3|41254.3|41271.8|41251.8|1
1632205740000|2021-09-21 06:29:00|41272.4|41252.4|41269.9|41249.9|41272.4|41252.4|41269.9|41249.9|1
1632205750000|2021-09-21 06:29:10|||||||||1
1632205760000|2021-09-21 06:29:20|41269.3|41249.3|41269.3|41249.3|41269.3|41249.3|41269.3|41249.3|1
1632205770000|2021-09-21 06:29:30|41266.8|41246.8|41266.8|41246.8|41266.8|41246.8|41266.8|41246.8|0
1632205780000|2021-09-21 06:29:40|41269.3|41249.3|41269.3|41249.3|41269.3|41249.3|41269.3|41249.3|0
1632205790000|2021-09-21 06:29:50|41271.8|41251.8|41269.3|41249.3|41271.8|41251.8|41269.3|41249.3|0
1632205800000|2021-09-21 06:30:00|41271.8|41251.8|41249.3|41229.3|41271.8|41251.8|41246.8|41226.8|6
1632205810000|2021-09-21 06:30:10|41246.8|41226.8|41243.6|41223.6|41249.3|41229.3|41241.8|41221.8|14
1632205820000|2021-09-21 06:30:20|41244.3|41224.3|41239.9|41219.9|41244.3|41224.3|41239.9|41219.9|3
1632205830000|2021-09-21 06:30:30|41238|41218|41239.3|41219.3|41239.3|41219.3|41237.4|41217.4|0
1632205840000|2021-09-21 06:30:40|41232.4|41212.4|41231.8|41211.8|41232.4|41212.4|41229.9|41209.9|8
1632205850000|2021-09-21 06:30:50|41234.3|41214.3|41221.8|41201.8|41234.3|41214.3|41221.8|41201.8|17
1632205860000|2021-09-21 06:31:00|41219.3|41199.3|41199.3|41179.3|41219.3|41199.3|41199.3|41179.3|21
1632205870000|2021-09-21 06:31:10|41203.6|41183.6|41201.8|41181.8|41204.3|41184.3|41201.8|41181.8|10
1632205880000|2021-09-21 06:31:20|41204.3|41184.3|41206.8|41186.8|41206.8|41186.8|41204.3|41184.3|3
1632205890000|2021-09-21 06:31:30|||||||||2
1632205900000|2021-09-21 06:31:40|41204.3|41184.3|41204.3|41184.3|41206.8|41186.8|41204.3|41184.3|1
1632205910000|2021-09-21 06:31:50|41209.3|41189.3|41211.8|41191.8|41211.8|41191.8|41209.3|41189.3|6
1632205920000|2021-09-21 06:32:00|41213.6|41193.6|41217.4|41197.4|41221.8|41201.8|41213.6|41193.6|7
1632205930000|2021-09-21 06:32:10|41215.5|41195.5|41225.5|41205.5|41225.5|41205.5|41214.9|41194.9|12
1632205940000|2021-09-21 06:32:20|41228|41208|41231.8|41211.8|41231.8|41211.8|41228|41208|4
1632205950000|2021-09-21 06:32:30|41229.3|41209.3|41226.8|41206.8|41231.8|41211.8|41226.8|41206.8|2
1632205970000|2021-09-21 06:32:50|41228.6|41208.6|41226.8|41206.8|41228.6|41208.6|41226.8|41206.8|1
1632206000000|2021-09-21 06:33:20|41228.6|41208.6|41231.8|41211.8|41231.8|41211.8|41228.6|41208.6|2
1632206010000|2021-09-21 06:33:30|41229.3|41209.3|41224.9|41204.9|41229.3|41209.3|41224.9|41204.9|6
1632206020000|2021-09-21 06:33:40|41224.3|41204.3|41224.3|41204.3|41224.3|41204.3|41224.3|41204.3|4
1632206040000|2021-09-21 06:34:00|41229.3|41209.3|41226.8|41206.8|41229.3|41209.3|41226.8|41206.8|3
1632206050000|2021-09-21 06:34:10|41228.6|41208.6|41231.8|41211.8|41231.8|41211.8|41226.8|41206.8|0
1632206060000|2021-09-21 06:34:20|41230.5|41210.5|41226.8|41206.8|41230.5|41210.5|41226.8|41206.8|3
1632206070000|2021-09-21 06:34:30|41224.9|41204.9|41226.8|41206.8|41226.8|41206.8|41224.9|41204.9|1
1632206080000|2021-09-21 06:34:40|41225.5|41205.5|41225.5|41205.5|41225.5|41205.5|41225.5|41205.5|0
1632206090000|2021-09-21 06:34:50|41221.8|41201.8|41219.3|41199.3|41224.3|41204.3|41216.8|41196.8|5
1632206100000|2021-09-21 06:35:00|41228.6|41208.6|41226.8|41206.8|41229.3|41209.3|41226.8|41206.8|6
1632206110000|2021-09-21 06:35:10|||||||||1
1632206120000|2021-09-21 06:35:20|41228.6|41208.6|41231.8|41211.8|41236.8|41216.8|41228.6|41208.6|4
1632206130000|2021-09-21 06:35:30|41234.3|41214.3|41231.8|41211.8|41236.8|41216.8|41231.8|41211.8|0
1632206140000|2021-09-21 06:35:40|||||||||2
1632206150000|2021-09-21 06:35:50|41233.6|41213.6|41234.3|41214.3|41234.3|41214.3|41233.6|41213.6|2
1632206160000|2021-09-21 06:36:00|41236.8|41216.8|41234.3|41214.3|41236.8|41216.8|41234.3|41214.3|1
1632206170000|2021-09-21 06:36:10|41236.8|41216.8|41236.8|41216.8|41236.8|41216.8|41236.8|41216.8|2
1632206180000|2021-09-21 06:36:20|41234.3|41214.3|41234.3|41214.3|41234.3|41214.3|41234.3|41214.3|0
1632206190000|2021-09-21 06:36:30|41233.6|41213.6|41231.8|41211.8|41233.6|41213.6|41231.8|41211.8|2
1632206200000|2021-09-21 06:36:40|41233.6|41213.6|41233|41213|41234.3|41214.3|41229.3|41209.3|1
1632206210000|2021-09-21 06:36:50|41233.6|41213.6|41229.9|41209.9|41233.6|41213.6|41229.9|41209.9|1
1632206220000|2021-09-21 06:37:00|41229.3|41209.3|41231.8|41211.8|41231.8|41211.8|41229.3|41209.3|0
1632206230000|2021-09-21 06:37:10|41229.3|41209.3|41229.3|41209.3|41231.8|41211.8|41229.3|41209.3|1
1632206240000|2021-09-21 06:37:20|41227.4|41207.4|41219.9|41199.9|41227.4|41207.4|41219.9|41199.9|7
1632206250000|2021-09-21 06:37:30|41216.2|41196.2|41214.3|41194.3|41216.2|41196.2|41212.4|41192.4|6
1632206260000|2021-09-21 06:37:40|41224.3|41204.3|41224.3|41204.3|41224.3|41204.3|41221.8|41201.8|3
1632206270000|2021-09-21 06:37:50|41221.8|41201.8|41219.3|41199.3|41221.8|41201.8|41219.3|41199.3|18
1632206280000|2021-09-21 06:38:00|41221.8|41201.8|41224.3|41204.3|41224.3|41204.3|41221.8|41201.8|1
1632206290000|2021-09-21 06:38:10|41221.8|41201.8|41221.8|41201.8|41221.8|41201.8|41221.8|41201.8|0
1632206310000|2021-09-21 06:38:30|41219.3|41199.3|41221.8|41201.8|41221.8|41201.8|41219.3|41199.3|2
1632206320000|2021-09-21 06:38:40|41219.3|41199.3|41219.3|41199.3|41219.3|41199.3|41219.3|41199.3|2
1632206330000|2021-09-21 06:38:50|41221.8|41201.8|41219.3|41199.3|41221.8|41201.8|41219.3|41199.3|1
1632206340000|2021-09-21 06:39:00|41221.8|41201.8|41224.3|41204.3|41226.1|41206.1|41221.8|41201.8|11
1632206350000|2021-09-21 06:39:10|41223.6|41203.6|41224.3|41204.3|41224.3|41204.3|41223.6|41203.6|0
1632206370000|2021-09-21 06:39:30|41221.8|41201.8|41224.3|41204.3|41224.3|41204.3|41221.8|41201.8|6
1632206380000|2021-09-21 06:39:40|41224.9|41204.9|41224.9|41204.9|41224.9|41204.9|41224.9|41204.9|0
1632206390000|2021-09-21 06:39:50|41223|41203|41225.5|41205.5|41226.1|41206.1|41221.8|41201.8|0
1632206400000|2021-09-21 06:40:00|41224.9|41204.9|41224.3|41204.3|41226.8|41206.8|41221.8|41201.8|2
1632206410000|2021-09-21 06:40:10|41226.8|41206.8|41229.3|41209.3|41229.3|41209.3|41226.8|41206.8|3
1632206420000|2021-09-21 06:40:20|41228.6|41208.6|41210.5|41190.5|41228.6|41208.6|41208.7|41188.7|10
1632206430000|2021-09-21 06:40:30|41208.7|41188.7|41196.8|41176.8|41208.7|41188.7|41196.8|41176.8|6
1632206440000|2021-09-21 06:40:40|41198|41178|41204.3|41184.3|41204.3|41184.3|41198|41178|14
1632206450000|2021-09-21 06:40:50|41206.8|41186.8|41209.9|41189.9|41211.8|41191.8|41206.8|41186.8|1
1632206460000|2021-09-21 06:41:00|41209.3|41189.3|41206.8|41186.8|41209.3|41189.3|41206.8|41186.8|0
1632206470000|2021-09-21 06:41:10|41209.3|41189.3|41206.8|41186.8|41209.3|41189.3|41206.8|41186.8|0
1632206480000|2021-09-21 06:41:20|41204.3|41184.3|41204.3|41184.3|41204.3|41184.3|41204.3|41184.3|1
1632206500000|2021-09-21 06:41:40|41200.5|41180.5|41187.4|41167.4|41200.5|41180.5|41187.4|41167.4|8
1632206510000|2021-09-21 06:41:50|41186.8|41166.8|41186.8|41166.8|41189.3|41169.3|41184.3|41164.3|4
1632206520000|2021-09-21 06:42:00|41189.3|41169.3|41191.8|41171.8|41191.8|41171.8|41189.3|41169.3|2
1632206530000|2021-09-21 06:42:10|41189.3|41169.3|41194.3|41174.3|41194.3|41174.3|41189.3|41169.3|3
1632206540000|2021-09-21 06:42:20|41194.9|41174.9|41194.9|41174.9|41194.9|41174.9|41194.9|41174.9|3
1632206550000|2021-09-21 06:42:30|41194.3|41174.3|41196.8|41176.8|41201.8|41181.8|41194.3|41174.3|2
1632206560000|2021-09-21 06:42:40|41199.3|41179.3|41201.8|41181.8|41201.8|41181.8|41199.3|41179.3|2
1632206570000|2021-09-21 06:42:50|41204.9|41184.9|41204.3|41184.3|41204.9|41184.9|41204.3|41184.3|3
1632206580000|2021-09-21 06:43:00|41204.9|41184.9|41206.1|41186.1|41206.8|41186.8|41204.3|41184.3|0
1632206590000|2021-09-21 06:43:10|41208|41188|41206.1|41186.1|41209.3|41189.3|41206.1|41186.1|0
1632206600000|2021-09-21 06:43:20|41204.3|41184.3|41204.3|41184.3|41206.1|41186.1|41204.3|41184.3|0
1632206610000|2021-09-21 06:43:30|||||||||1
1632206620000|2021-09-21 06:43:40|41201.8|41181.8|41201.8|41181.8|41201.8|41181.8|41201.8|41181.8|0
1632206630000|2021-09-21 06:43:50|41199.3|41179.3|41199.3|41179.3|41199.3|41179.3|41199.3|41179.3|0
1632206640000|2021-09-21 06:44:00|41197.4|41177.4|41196.8|41176.8|41199.3|41179.3|41196.8|41176.8|5
1632206650000|2021-09-21 06:44:10|41196.1|41176.1|41199.3|41179.3|41199.3|41179.3|41196.1|41176.1|3
1632206660000|2021-09-21 06:44:20|41201.8|41181.8|41201.8|41181.8|41201.8|41181.8|41201.8|41181.8|1
1632206670000|2021-09-21 06:44:30|41199.9|41179.9|41199.9|41179.9|41199.9|41179.9|41199.9|41179.9|0
1632206680000|2021-09-21 06:44:40|41201.8|41181.8|41208.6|41188.6|41208.6|41188.6|41201.8|41181.8|6
1632206690000|2021-09-21 06:44:50|41206.8|41186.8|41206.8|41186.8|41209.3|41189.3|41206.1|41186.1|1
1632206700000|2021-09-21 06:45:00|41204.3|41184.3|41209.3|41189.3|41209.3|41189.3|41204.3|41184.3|1
1632206720000|2021-09-21 06:45:20|41211.1|41191.1|41206.1|41186.1|41211.1|41191.1|41206.1|41186.1|3
1632206730000|2021-09-21 06:45:30|41204.3|41184.3|41204.3|41184.3|41204.3|41184.3|41201.8|41181.8|4
1632206740000|2021-09-21 06:45:40|41202.4|41182.4|41201.8|41181.8|41202.4|41182.4|41201.8|41181.8|0
1632206750000|2021-09-21 06:45:50|41202.4|41182.4|41201.8|41181.8|41206.1|41186.1|41201.8|41181.8|2
1632206760000|2021-09-21 06:46:00|41203.6|41183.6|41204.3|41184.3|41204.3|41184.3|41200.5|41180.5|22
1632206770000|2021-09-21 06:46:10|41206.8|41186.8|41206.8|41186.8|41206.8|41186.8|41206.8|41186.8|2
1632206780000|2021-09-21 06:46:20|41204.9|41184.9|41204.3|41184.3|41204.9|41184.9|41204.3|41184.3|0
1632206790000|2021-09-21 06:46:30|41206.8|41186.8|41204.3|41184.3|41206.8|41186.8|41204.3|41184.3|1
1632206800000|2021-09-21 06:46:40|41206.8|41186.8|41206.8|41186.8|41206.8|41186.8|41204.9|41184.9|0
1632206810000|2021-09-21 06:46:50|41208.6|41188.6|41206.8|41186.8|41208.6|41188.6|41206.8|41186.8|0
1632206820000|2021-09-21 06:47:00|41204.3|41184.3|41201.8|41181.8|41204.3|41184.3|41201.8|41181.8|0
1632206830000|2021-09-21 06:47:10|41199.3|41179.3|41199.3|41179.3|41199.3|41179.3|41199.3|41179.3|1
1632206840000|2021-09-21 06:47:20|41201.1|41181.1|41201.1|41181.1|41201.1|41181.1|41201.1|41181.1|1
1632206850000|2021-09-21 06:47:30|41201.8|41181.8|41201.8|41181.8|41204.3|41184.3|41201.8|41181.8|0
1632206870000|2021-09-21 06:47:50|41204.3|41184.3|41201.8|41181.8|41204.3|41184.3|41201.8|41181.8|0
1632206880000|2021-09-21 06:48:00|41203.6|41183.6|41204.3|41184.3|41206.8|41186.8|41203.6|41183.6|2
1632206890000|2021-09-21 06:48:10|41206.8|41186.8|41209.3|41189.3|41209.3|41189.3|41206.8|41186.8|1
1632206900000|2021-09-21 06:48:20|41208.6|41188.6|41206.8|41186.8|41208.6|41188.6|41204.3|41184.3|3
1632206910000|2021-09-21 06:48:30|41204.9|41184.9|41206.8|41186.8|41206.8|41186.8|41204.9|41184.9|1
1632206920000|2021-09-21 06:48:40|41204.9|41184.9|41206.1|41186.1|41206.8|41186.8|41204.3|41184.3|2
1632206930000|2021-09-21 06:48:50|41206.8|41186.8|41209.3|41189.3|41209.3|41189.3|41206.8|41186.8|2
1632206950000|2021-09-21 06:49:10|41211.1|41191.1|41209.3|41189.3|41211.1|41191.1|41209.3|41189.3|3
1632206960000|2021-09-21 06:49:20|41211.1|41191.1|41211.8|41191.8|41211.8|41191.8|41211.1|41191.1|1
1632206970000|2021-09-21 06:49:30|41209.3|41189.3|41213.6|41193.6|41213.6|41193.6|41209.3|41189.3|2
1632206980000|2021-09-21 06:49:40|41224.3|41204.3|41228.6|41208.6|41228.6|41208.6|41219.9|41199.9|24
1632206990000|2021-09-21 06:49:50|41229.3|41209.3|41226.8|41206.8|41231.8|41211.8|41226.8|41206.8|1
1632207000000|2021-09-21 06:50:00|41229.3|41209.3|41229.3|41209.3|41229.3|41209.3|41229.3|41209.3|0
1632207010000|2021-09-21 06:50:10|41228.6|41208.6|41226.8|41206.8|41229.3|41209.3|41226.8|41206.8|6
1632207020000|2021-09-21 06:50:20|41228.6|41208.6|41226.8|41206.8|41229.3|41209.3|41226.8|41206.8|1
1632207030000|2021-09-21 06:50:30|41228.6|41208.6|41224.3|41204.3|41229.3|41209.3|41224.3|41204.3|1
1632207040000|2021-09-21 06:50:40|41229.3|41209.3|41229.3|41209.3|41229.3|41209.3|41229.3|41209.3|2
1632207050000|2021-09-21 06:50:50|||||||||4
1632207060000|2021-09-21 06:51:00|41242.4|41222.4|41243|41223|41243|41223|41242.4|41222.4|1
1632207070000|2021-09-21 06:51:10|41244.3|41224.3|41244.3|41224.3|41244.3|41224.3|41244.3|41224.3|3
1632207080000|2021-09-21 06:51:20|41241.8|41221.8|41241.8|41221.8|41241.8|41221.8|41239.3|41219.3|5
1632207090000|2021-09-21 06:51:30|41244.3|41224.3|41246.8|41226.8|41246.8|41226.8|41241.8|41221.8|6
1632207100000|2021-09-21 06:51:40|41244.3|41224.3|41244.3|41224.3|41244.3|41224.3|41244.3|41224.3|0
1632207110000|2021-09-21 06:51:50|41246.1|41226.1|41241.8|41221.8|41246.1|41226.1|41241.1|41221.1|8
1632207120000|2021-09-21 06:52:00|41251.8|41231.8|41258.6|41238.6|41258.6|41238.6|41251.8|41231.8|10
1632207130000|2021-09-21 06:52:10|41256.8|41236.8|41256.8|41236.8|41256.8|41236.8|41256.8|41236.8|2
1632207140000|2021-09-21 06:52:20|41254.3|41234.3|41253.6|41233.6|41254.3|41234.3|41253.6|41233.6|5
1632207150000|2021-09-21 06:52:30|41251.1|41231.1|41251.8|41231.8|41251.8|41231.8|41251.1|41231.1|17
1632207160000|2021-09-21 06:52:40|41253.6|41233.6|41259.3|41239.3|41259.3|41239.3|41253.6|41233.6|0
1632207170000|2021-09-21 06:52:50|41256.8|41236.8|41259.3|41239.3|41259.3|41239.3|41256.8|41236.8|7
1632207180000|2021-09-21 06:53:00|41256.8|41236.8|41251.8|41231.8|41256.8|41236.8|41251.8|41231.8|2
1632207190000|2021-09-21 06:53:10|41246.8|41226.8|41246.8|41226.8|41246.8|41226.8|41246.8|41226.8|2
1632207200000|2021-09-21 06:53:20|41248.6|41228.6|41249.3|41229.3|41249.3|41229.3|41248.6|41228.6|9
1632207210000|2021-09-21 06:53:30|41251.8|41231.8|41251.8|41231.8|41251.8|41231.8|41251.8|41231.8|5
1632207220000|2021-09-21 06:53:40|41256.8|41236.8|41254.3|41234.3|41256.8|41236.8|41254.3|41234.3|1
1632207230000|2021-09-21 06:53:50|41252.4|41232.4|41251.8|41231.8|41252.4|41232.4|41251.8|41231.8|0
1632207240000|2021-09-21 06:54:00|41246.8|41226.8|41248.6|41228.6|41248.6|41228.6|41246.8|41226.8|1
1632207250000|2021-09-21 06:54:10|41247.4|41227.4|41246.8|41226.8|41247.4|41227.4|41246.8|41226.8|0
1632207260000|2021-09-21 06:54:20|41248.6|41228.6|41251.8|41231.8|41251.8|41231.8|41248.6|41228.6|20
1632207270000|2021-09-21 06:54:30|41249.3|41229.3|41251.8|41231.8|41251.8|41231.8|41249.3|41229.3|2
1632207290000|2021-09-21 06:54:50|41249.9|41229.9|41254.3|41234.3|41254.3|41234.3|41249.3|41229.3|3
1632207300000|2021-09-21 06:55:00|41252.4|41232.4|41251.8|41231.8|41252.4|41232.4|41251.8|41231.8|1
1632207310000|2021-09-21 06:55:10|41253.6|41233.6|41251.8|41231.8|41254.3|41234.3|41251.8|41231.8|8
1632207320000|2021-09-21 06:55:20|41254.3|41234.3|41254.3|41234.3|41254.3|41234.3|41254.3|41234.3|4
1632207330000|2021-09-21 06:55:30|41256.1|41236.1|41254.3|41234.3|41256.8|41236.8|41254.3|41234.3|0
1632207340000|2021-09-21 06:55:40|41256.8|41236.8|41251.8|41231.8|41256.8|41236.8|41251.8|41231.8|0
1632207350000|2021-09-21 06:55:50|41242.4|41222.4|41236.8|41216.8|41242.4|41222.4|41236.8|41216.8|8
1632207360000|2021-09-21 06:56:00|||||||||1
1632207370000|2021-09-21 06:56:10|41239.3|41219.3|41241.1|41221.1|41241.1|41221.1|41239.3|41219.3|2
1632207380000|2021-09-21 06:56:20|41242.4|41222.4|41242.4|41222.4|41242.4|41222.4|41242.4|41222.4|4
1632207390000|2021-09-21 06:56:30|41246.1|41226.1|41229.3|41209.3|41246.1|41226.1|41229.3|41209.3|1
1632207400000|2021-09-21 06:56:40|||||||||1
1632207410000|2021-09-21 06:56:50|41234.3|41214.3|41234.3|41214.3|41234.3|41214.3|41234.3|41214.3|12
1632207420000|2021-09-21 06:57:00|41233.6|41213.6|41233.6|41213.6|41233.6|41213.6|41233.6|41213.6|5
1632207430000|2021-09-21 06:57:10|41234.3|41214.3|41234.3|41214.3|41234.9|41214.9|41234.3|41214.3|5
1632207440000|2021-09-21 06:57:20|41236.8|41216.8|41236.8|41216.8|41236.8|41216.8|41234.3|41214.3|2
1632207450000|2021-09-21 06:57:30|41234.9|41214.9|41234.3|41214.3|41234.9|41214.9|41234.3|41214.3|5
1632207460000|2021-09-21 06:57:40|||||||||2
1632207470000|2021-09-21 06:57:50|41232.4|41212.4|41231.8|41211.8|41232.4|41212.4|41227.4|41207.4|3
1632207480000|2021-09-21 06:58:00|41229.9|41209.9|41231.8|41211.8|41231.8|41211.8|41226.8|41206.8|11
1632207490000|2021-09-21 06:58:10|41233.6|41213.6|41231.1|41211.1|41235.5|41215.5|41228.6|41208.6|0
1632207500000|2021-09-21 06:58:20|41228.6|41208.6|41231.8|41211.8|41232.4|41212.4|41228.6|41208.6|4
1632207510000|2021-09-21 06:58:30|41232.4|41212.4|41234.3|41214.3|41234.3|41214.3|41232.4|41212.4|4
1632207530000|2021-09-21 06:58:50|41234.9|41214.9|41239.3|41219.3|41244.3|41224.3|41234.3|41214.3|26
1632207540000|2021-09-21 06:59:00|41236.8|41216.8|41224.3|41204.3|41236.8|41216.8|41224.3|41204.3|5
1632207550000|2021-09-21 06:59:10|41222.4|41202.4|41207.4|41187.4|41222.4|41202.4|41207.4|41187.4|15
1632207560000|2021-09-21 06:59:20|41204.9|41184.9|41201.8|41181.8|41204.9|41184.9|41199.9|41179.9|17
1632207570000|2021-09-21 06:59:30|41199.3|41179.3|41196.8|41176.8|41199.3|41179.3|41196.8|41176.8|3
1632207580000|2021-09-21 06:59:40|41176.8|41156.8|41171.8|41151.8|41176.8|41156.8|41171.8|41151.8|14
1632207590000|2021-09-21 06:59:50|41172.4|41152.4|41161.8|41141.8|41174.3|41154.3|41161.8|41141.8|16
1632207600000|2021-09-21 07:00:00|41167.4|41147.4|41184.9|41164.9|41184.9|41164.9|41164.9|41144.9|56
1632207610000|2021-09-21 07:00:10|41188.6|41168.6|41154.3|41134.3|41191.8|41171.8|41141.8|41121.8|28
1632207620000|2021-09-21 07:00:20|41154.9|41134.9|41159.9|41139.9|41164.3|41144.3|41151.8|41131.8|21
1632207630000|2021-09-21 07:00:30|41161.8|41141.8|41159.3|41139.3|41169.3|41149.3|41156.8|41136.8|13
1632207640000|2021-09-21 07:00:40|41165.5|41145.5|41183.6|41163.6|41191.8|41171.8|41165.5|41145.5|40
1632207650000|2021-09-21 07:00:50|41186.8|41166.8|41194.3|41174.3|41194.3|41174.3|41186.8|41166.8|15
1632207660000|2021-09-21 07:01:00|41191.8|41171.8|41221.8|41201.8|41224.3|41204.3|41191.8|41171.8|47
1632207670000|2021-09-21 07:01:10|41223.6|41203.6|41231.8|41211.8|41236.8|41216.8|41223.6|41203.6|8
1632207680000|2021-09-21 07:01:20|41234.3|41214.3|41236.8|41216.8|41236.8|41216.8|41234.3|41214.3|5
1632207690000|2021-09-21 07:01:30|41240.5|41220.5|41249.3|41229.3|41249.3|41229.3|41240.5|41220.5|12
1632207700000|2021-09-21 07:01:40|41247.4|41227.4|41239.9|41219.9|41266.8|41246.8|41239.9|41219.9|21
1632207710000|2021-09-21 07:01:50|41238|41218|41239.3|41219.3|41241.8|41221.8|41231.8|41211.8|10
1632207720000|2021-09-21 07:02:00|41241.8|41221.8|41219.3|41199.3|41241.8|41221.8|41219.3|41199.3|20
1632207730000|2021-09-21 07:02:10|41217.4|41197.4|41209.3|41189.3|41217.4|41197.4|41209.3|41189.3|5
1632207750000|2021-09-21 07:02:30|41211.1|41191.1|41209.3|41189.3|41211.8|41191.8|41206.8|41186.8|2
1632207760000|2021-09-21 07:02:40|41206.8|41186.8|41216.8|41196.8|41219.3|41199.3|41206.8|41186.8|5
1632207770000|2021-09-21 07:02:50|41214.9|41194.9|41197.4|41177.4|41214.9|41194.9|41197.4|41177.4|5
1632207780000|2021-09-21 07:03:00|41196.8|41176.8|41194.3|41174.3|41196.8|41176.8|41194.3|41174.3|0
1632207790000|2021-09-21 07:03:10|41192.4|41172.4|41194.3|41174.3|41194.3|41174.3|41191.8|41171.8|6
1632207800000|2021-09-21 07:03:20|41207.4|41187.4|41213.6|41193.6|41213.6|41193.6|41206.8|41186.8|6
1632207810000|2021-09-21 07:03:30|41214.3|41194.3|41211.8|41191.8|41214.3|41194.3|41211.8|41191.8|3
1632207820000|2021-09-21 07:03:40|41216.8|41196.8|41229.3|41209.3|41229.3|41209.3|41216.1|41196.1|7
1632207830000|2021-09-21 07:03:50|41226.8|41206.8|41221.8|41201.8|41226.8|41206.8|41221.8|41201.8|3
1632207840000|2021-09-21 07:04:00|41223.6|41203.6|41221.8|41201.8|41224.3|41204.3|41221.8|41201.8|1
1632207850000|2021-09-21 07:04:10|41219.9|41199.9|41219.3|41199.3|41219.9|41199.9|41219.3|41199.3|0
1632207860000|2021-09-21 07:04:20|41216.8|41196.8|41221.8|41201.8|41221.8|41201.8|41214.3|41194.3|8
1632207870000|2021-09-21 07:04:30|41219.9|41199.9|41221.1|41201.1|41221.1|41201.1|41216.8|41196.8|4
1632207880000|2021-09-21 07:04:40|41226.8|41206.8|41231.8|41211.8|41233.6|41213.6|41226.8|41206.8|14
1632207890000|2021-09-21 07:04:50|41231.1|41211.1|41239.3|41219.3|41239.3|41219.3|41231.1|41211.1|4
1632207900000|2021-09-21 07:05:00|41237.4|41217.4|41231.8|41211.8|41237.4|41217.4|41229.3|41209.3|13
1632207910000|2021-09-21 07:05:10|41236.1|41216.1|41244.3|41224.3|41244.3|41224.3|41236.1|41216.1|9
1632207920000|2021-09-21 07:05:20|41241.8|41221.8|41241.8|41221.8|41241.8|41221.8|41241.8|41221.8|2
1632207930000|2021-09-21 07:05:30|41239.3|41219.3|41234.3|41214.3|41241.8|41221.8|41234.3|41214.3|11
1632207940000|2021-09-21 07:05:40|41231.8|41211.8|41256.1|41236.1|41256.1|41236.1|41229.3|41209.3|23
1632207950000|2021-09-21 07:05:50|41253.6|41233.6|41256.8|41236.8|41261.8|41241.8|41249.3|41229.3|22
1632207960000|2021-09-21 07:06:00|41259.3|41239.3|41256.8|41236.8|41259.3|41239.3|41254.3|41234.3|16
1632207970000|2021-09-21 07:06:10|41254.9|41234.9|41253.6|41233.6|41254.9|41234.9|41251.8|41231.8|11
1632207980000|2021-09-21 07:06:20|41257.4|41237.4|41262.4|41242.4|41262.4|41242.4|41256.8|41236.8|6
1632207990000|2021-09-21 07:06:30|41263.6|41243.6|41274.3|41254.3|41281.1|41261.1|41263.6|41243.6|9
1632208000000|2021-09-21 07:06:40|41272.4|41252.4|41278.6|41258.6|41278.6|41258.6|41272.4|41252.4|13
1632208010000|2021-09-21 07:06:50|41279.9|41259.9|41312.4|41292.4|41312.4|41292.4|41279.9|41259.9|39
1632208020000|2021-09-21 07:07:00|41310.5|41290.5|41301.8|41281.8|41313.6|41293.6|41301.8|41281.8|10
1632208030000|2021-09-21 07:07:10|41299.3|41279.3|41291.1|41271.1|41299.3|41279.3|41282.4|41262.4|8
1632208040000|2021-09-21 07:07:20|41287.4|41267.4|41301.8|41281.8|41301.8|41281.8|41286.8|41266.8|8
1632208050000|2021-09-21 07:07:30|41303.6|41283.6|41306.8|41286.8|41306.8|41286.8|41303.6|41283.6|2
1632208060000|2021-09-21 07:07:40|41301.8|41281.8|41296.8|41276.8|41301.8|41281.8|41296.8|41276.8|4
1632208070000|2021-09-21 07:07:50|41293|41273|41274.9|41254.9|41293|41273|41274.9|41254.9|8
1632208080000|2021-09-21 07:08:00|41276.8|41256.8|41266.8|41246.8|41276.8|41256.8|41266.8|41246.8|6
1632208090000|2021-09-21 07:08:10|41269.3|41249.3|41269.3|41249.3|41274.3|41254.3|41266.8|41246.8|4
1632208100000|2021-09-21 07:08:20|41267.4|41247.4|41261.8|41241.8|41267.4|41247.4|41261.8|41241.8|5
1632208110000|2021-09-21 07:08:30|41259.9|41239.9|41259.3|41239.3|41259.9|41239.9|41256.8|41236.8|4
1632208120000|2021-09-21 07:08:40|41268|41248|41266.8|41246.8|41269.3|41249.3|41266.1|41246.1|3
1632208140000|2021-09-21 07:09:00|41269.3|41249.3|41286.1|41266.1|41286.1|41266.1|41269.3|41249.3|10
1632208150000|2021-09-21 07:09:10|41286.8|41266.8|41284.3|41264.3|41286.8|41266.8|41281.8|41261.8|4
1632208160000|2021-09-21 07:09:20|41282.4|41262.4|41276.8|41256.8|41284.3|41264.3|41276.8|41256.8|1
1632208170000|2021-09-21 07:09:30|41278.6|41258.6|41279.3|41259.3|41281.8|41261.8|41276.8|41256.8|1
1632208180000|2021-09-21 07:09:40|41276.8|41256.8|41284.3|41264.3|41286.1|41266.1|41276.8|41256.8|8
1632208190000|2021-09-21 07:09:50|41286.8|41266.8|41286.8|41266.8|41286.8|41266.8|41286.8|41266.8|1
1632208200000|2021-09-21 07:10:00|41288.6|41268.6|41289.3|41269.3|41291.8|41271.8|41288.6|41268.6|2
1632208210000|2021-09-21 07:10:10|41286.8|41266.8|41286.8|41266.8|41286.8|41266.8|41286.8|41266.8|1
1632208220000|2021-09-21 07:10:20|41281.8|41261.8|41266.8|41246.8|41281.8|41261.8|41266.8|41246.8|3
1632208230000|2021-09-21 07:10:30|41264.9|41244.9|41264.9|41244.9|41266.8|41246.8|41264.3|41244.3|1
1632208240000|2021-09-21 07:10:40|41266.8|41246.8|41266.8|41246.8|41269.3|41249.3|41264.3|41244.3|5
1632208250000|2021-09-21 07:10:50|||||||||1
1632208260000|2021-09-21 07:11:00|41264.9|41244.9|41277.4|41257.4|41278.6|41258.6|41254.9|41234.9|9
1632208270000|2021-09-21 07:11:10|41278.6|41258.6|41286.8|41266.8|41286.8|41266.8|41276.8|41256.8|5
1632208280000|2021-09-21 07:11:20|41284.9|41264.9|41274.3|41254.3|41284.9|41264.9|41274.3|41254.3|2
1632208290000|2021-09-21 07:11:30|41271.8|41251.8|41269.3|41249.3|41271.8|41251.8|41269.3|41249.3|1
1632208300000|2021-09-21 07:11:40|41267.4|41247.4|41259.3|41239.3|41267.4|41247.4|41259.3|41239.3|1
1632208310000|2021-09-21 07:11:50|41254.3|41234.3|41251.8|41231.8|41254.3|41234.3|41251.8|41231.8|1
1632208320000|2021-09-21 07:12:00|41253|41233|41256.8|41236.8|41256.8|41236.8|41253|41233|1
1632208330000|2021-09-21 07:12:10|41254.3|41234.3|41254.3|41234.3|41254.3|41234.3|41254.3|41234.3|2
1632208340000|2021-09-21 07:12:20|41253.6|41233.6|41263|41243|41263|41243|41251.8|41231.8|10
1632208350000|2021-09-21 07:12:30|41268.6|41248.6|41266.8|41246.8|41268.6|41248.6|41266.8|41246.8|3
1632208360000|2021-09-21 07:12:40|41264.3|41244.3|41261.8|41241.8|41264.3|41244.3|41261.8|41241.8|0
1632208370000|2021-09-21 07:12:50|41259.9|41239.9|41256.8|41236.8|41259.9|41239.9|41256.8|41236.8|0
1632208380000|2021-09-21 07:13:00|41258.6|41238.6|41254.9|41234.9|41259.3|41239.3|41254.3|41234.3|2
1632208390000|2021-09-21 07:13:10|41256.8|41236.8|41266.8|41246.8|41266.8|41246.8|41256.8|41236.8|1
1632208400000|2021-09-21 07:13:20|41261.8|41241.8|41261.8|41241.8|41261.8|41241.8|41261.8|41241.8|0
1632208410000|2021-09-21 07:13:30|41259.9|41239.9|41259.3|41239.3|41259.9|41239.9|41259.3|41239.3|0
1632208420000|2021-09-21 07:13:40|41254.3|41234.3|41254.3|41234.3|41256.8|41236.8|41251.8|41231.8|4
1632208430000|2021-09-21 07:13:50|41252.4|41232.4|41256.8|41236.8|41256.8|41236.8|41252.4|41232.4|0
1632208440000|2021-09-21 07:14:00|41254.3|41234.3|41241.1|41221.1|41254.3|41234.3|41239.3|41219.3|14
1632208450000|2021-09-21 07:14:10|41243.6|41223.6|41243.6|41223.6|41243.6|41223.6|41243.6|41223.6|0
1632208460000|2021-09-21 07:14:20|41244.3|41224.3|41239.9|41219.9|41244.3|41224.3|41238|41218|0
1632208470000|2021-09-21 07:14:30|41237.4|41217.4|41241.8|41221.8|41241.8|41221.8|41237.4|41217.4|0
1632208500000|2021-09-21 07:15:00|41241.1|41221.1|41256.8|41236.8|41256.8|41236.8|41241.1|41221.1|11
1632208510000|2021-09-21 07:15:10|41258.6|41238.6|41256.8|41236.8|41261.8|41241.8|41254.3|41234.3|2
1632208520000|2021-09-21 07:15:20|41253|41233|41251.8|41231.8|41253|41233|41251.8|41231.8|4
1632208530000|2021-09-21 07:15:30|41254.3|41234.3|41251.8|41231.8|41254.3|41234.3|41251.8|41231.8|0
1632208540000|2021-09-21 07:15:40|41254.3|41234.3|41251.8|41231.8|41256.8|41236.8|41251.8|41231.8|1
1632208550000|2021-09-21 07:15:50|41253.6|41233.6|41256.8|41236.8|41256.8|41236.8|41253.6|41233.6|5
1632208560000|2021-09-21 07:16:00|41258|41238|41271.8|41251.8|41271.8|41251.8|41258|41238|3
1632208570000|2021-09-21 07:16:10|41269.9|41249.9|41266.8|41246.8|41269.9|41249.9|41266.8|41246.8|6
1632208580000|2021-09-21 07:16:20|41264.3|41244.3|41269.3|41249.3|41269.3|41249.3|41264.3|41244.3|0
1632208590000|2021-09-21 07:16:30|41267.4|41247.4|41266.8|41246.8|41267.4|41247.4|41266.8|41246.8|0
1632208600000|2021-09-21 07:16:40|41264.9|41244.9|41256.1|41236.1|41264.9|41244.9|41256.1|41236.1|2
1632208610000|2021-09-21 07:16:50|41254.3|41234.3|41251.8|41231.8|41254.3|41234.3|41251.8|41231.8|0
1632208630000|2021-09-21 07:17:10|41255.5|41235.5|41253.6|41233.6|41256.8|41236.8|41253.6|41233.6|5
1632208640000|2021-09-21 07:17:20|41251.8|41231.8|41246.8|41226.8|41251.8|41231.8|41246.8|41226.8|1
1632208650000|2021-09-21 07:17:30|41248.6|41228.6|41249.3|41229.3|41249.3|41229.3|41246.8|41226.8|9
1632208660000|2021-09-21 07:17:40|41247.4|41227.4|41246.8|41226.8|41249.3|41229.3|41246.8|41226.8|0
1632208670000|2021-09-21 07:17:50|41249.3|41229.3|41249.3|41229.3|41249.3|41229.3|41249.3|41229.3|2
1632208680000|2021-09-21 07:18:00|41248.6|41228.6|41249.3|41229.3|41251.8|41231.8|41246.8|41226.8|8
1632208690000|2021-09-21 07:18:10|41246.8|41226.8|41246.8|41226.8|41249.3|41229.3|41246.8|41226.8|3
1632208700000|2021-09-21 07:18:20|41248.6|41228.6|41249.3|41229.3|41249.3|41229.3|41246.8|41226.8|2
1632208710000|2021-09-21 07:18:30|41247.4|41227.4|41249.3|41229.3|41249.3|41229.3|41247.4|41227.4|2
1632208720000|2021-09-21 07:18:40|41246.8|41226.8|41237.4|41217.4|41246.8|41226.8|41237.4|41217.4|7
1632208730000|2021-09-21 07:18:50|41239.9|41219.9|41234.3|41214.3|41239.9|41219.9|41234.3|41214.3|8
1632208740000|2021-09-21 07:19:00|41230.5|41210.5|41216.8|41196.8|41230.5|41210.5|41216.8|41196.8|29
1632208750000|2021-09-21 07:19:10|41214.3|41194.3|41214.3|41194.3|41219.3|41199.3|41214.3|41194.3|11
1632208760000|2021-09-21 07:19:20|41212.4|41192.4|41207.4|41187.4|41214.3|41194.3|41207.4|41187.4|17
1632208770000|2021-09-21 07:19:30|41206.8|41186.8|41206.8|41186.8|41206.8|41186.8|41202.4|41182.4|9
1632208780000|2021-09-21 07:19:40|41208.6|41188.6|41208.6|41188.6|41208.6|41188.6|41208.6|41188.6|0
1632208790000|2021-09-21 07:19:50|41210.5|41190.5|41211.1|41191.1|41211.1|41191.1|41208.6|41188.6|0
1632208800000|2021-09-21 07:20:00|41231.8|41211.8|41231.8|41211.8|41231.8|41211.8|41231.8|41211.8|5
1632208810000|2021-09-21 07:20:10|41229.9|41209.9|41241.8|41221.8|41241.8|41221.8|41229.9|41209.9|7
1632208820000|2021-09-21 07:20:20|41245.5|41225.5|41246.8|41226.8|41246.8|41226.8|41245.5|41225.5|1
1632208830000|2021-09-21 07:20:30|41251.8|41231.8|41246.8|41226.8|41254.3|41234.3|41246.8|41226.8|10
1632208840000|2021-09-21 07:20:40|41244.9|41224.9|41244.3|41224.3|41244.9|41224.9|41244.3|41224.3|2
1632208860000|2021-09-21 07:21:00|41246.8|41226.8|41244.3|41224.3|41246.8|41226.8|41244.3|41224.3|2
1632208870000|2021-09-21 07:21:10|41246.1|41226.1|41249.3|41229.3|41249.3|41229.3|41246.1|41226.1|10
1632208880000|2021-09-21 07:21:20|41251.1|41231.1|41256.8|41236.8|41256.8|41236.8|41249.9|41229.9|3
1632208890000|2021-09-21 07:21:30|41254.9|41234.9|41268.6|41248.6|41268.6|41248.6|41254.9|41234.9|10
1632208900000|2021-09-21 07:21:40|41270.5|41250.5|41247.4|41227.4|41271.1|41251.1|41247.4|41227.4|6
1632208910000|2021-09-21 07:21:50|41245.5|41225.5|41243.6|41223.6|41245.5|41225.5|41239.9|41219.9|8
1632208920000|2021-09-21 07:22:00|41244.3|41224.3|41246.8|41226.8|41251.8|41231.8|41244.3|41224.3|10
1632208930000|2021-09-21 07:22:10|||||||||7
1632208940000|2021-09-21 07:22:20|41244.3|41224.3|41239.3|41219.3|41244.3|41224.3|41239.3|41219.3|4
1632208950000|2021-09-21 07:22:30|41237.4|41217.4|41239.3|41219.3|41239.3|41219.3|41237.4|41217.4|5
1632208960000|2021-09-21 07:22:40|41241.1|41221.1|41235.5|41215.5|41241.1|41221.1|41235.5|41215.5|19
1632208970000|2021-09-21 07:22:50|41231.8|41211.8|41221.8|41201.8|41231.8|41211.8|41219.3|41199.3|1
1632208980000|2021-09-21 07:23:00|41226.8|41206.8|41236.1|41216.1|41236.1|41216.1|41224.3|41204.3|1
1632208990000|2021-09-21 07:23:10|41236.8|41216.8|41239.3|41219.3|41241.8|41221.8|41236.8|41216.8|0
1632209000000|2021-09-21 07:23:20|41241.8|41221.8|41236.8|41216.8|41241.8|41221.8|41236.8|41216.8|3
1632209020000|2021-09-21 07:23:40|41238.6|41218.6|41234.3|41214.3|41239.3|41219.3|41234.3|41214.3|1
1632209030000|2021-09-21 07:23:50|41234.9|41214.9|41234.3|41214.3|41236.8|41216.8|41234.3|41214.3|2
1632209040000|2021-09-21 07:24:00|41236.1|41216.1|41241.8|41221.8|41241.8|41221.8|41236.1|41216.1|11
1632209060000|2021-09-21 07:24:20|41246.8|41226.8|41249.3|41229.3|41249.9|41229.9|41246.8|41226.8|4
1632209070000|2021-09-21 07:24:30|||||||||1
1632209080000|2021-09-21 07:24:40|41241.8|41221.8|41226.8|41206.8|41241.8|41221.8|41226.8|41206.8|6
1632209090000|2021-09-21 07:24:50|41223|41203|41216.8|41196.8|41223|41203|41216.1|41196.1|1
1632209100000|2021-09-21 07:25:00|41214.3|41194.3|41191.8|41171.8|41214.3|41194.3|41191.8|41171.8|14
1632209110000|2021-09-21 07:25:10|41189.3|41169.3|41179.3|41159.3|41189.3|41169.3|41179.3|41159.3|3
1632209120000|2021-09-21 07:25:20|41176.8|41156.8|41177.4|41157.4|41177.4|41157.4|41174.3|41154.3|9
1632209130000|2021-09-21 07:25:30|41179.3|41159.3|41184.3|41164.3|41184.3|41164.3|41179.3|41159.3|1
1632209140000|2021-09-21 07:25:40|41186.8|41166.8|41186.8|41166.8|41186.8|41166.8|41186.8|41166.8|2
1632209150000|2021-09-21 07:25:50|||||||||1
1632209160000|2021-09-21 07:26:00|41184.3|41164.3|41171.8|41151.8|41184.3|41164.3|41171.8|41151.8|4
1632209170000|2021-09-21 07:26:10|41174.3|41154.3|41178.6|41158.6|41178.6|41158.6|41174.3|41154.3|4
1632209180000|2021-09-21 07:26:20|41176.8|41156.8|41179.3|41159.3|41181.8|41161.8|41176.8|41156.8|0
1632209190000|2021-09-21 07:26:30|41178.6|41158.6|41172.4|41152.4|41178.6|41158.6|41172.4|41152.4|4
1632209200000|2021-09-21 07:26:40|41171.8|41151.8|41171.8|41151.8|41171.8|41151.8|41171.8|41151.8|1
1632209210000|2021-09-21 07:26:50|41169.9|41149.9|41174.3|41154.3|41174.3|41154.3|41166.8|41146.8|17
1632209220000|2021-09-21 07:27:00|41178|41158|41184.3|41164.3|41184.3|41164.3|41178|41158|4
1632209230000|2021-09-21 07:27:10|41186.8|41166.8|41176.8|41156.8|41186.8|41166.8|41176.8|41156.8|10
1632209240000|2021-09-21 07:27:20|||||||||2
1632209250000|2021-09-21 07:27:30|41180.5|41160.5|41184.3|41164.3|41184.3|41164.3|41176.8|41156.8|15
1632209260000|2021-09-21 07:27:40|41188|41168|41191.8|41171.8|41194.3|41174.3|41188|41168|5
1632209270000|2021-09-21 07:27:50|41194.3|41174.3|41196.8|41176.8|41196.8|41176.8|41191.8|41171.8|6
1632209280000|2021-09-21 07:28:00|41198.6|41178.6|41211.8|41191.8|41216.8|41196.8|41198.6|41178.6|20
1632209290000|2021-09-21 07:28:10|41213.6|41193.6|41219.3|41199.3|41219.3|41199.3|41213.6|41193.6|1
1632209300000|2021-09-21 07:28:20|41221.1|41201.1|41221.8|41201.8|41221.8|41201.8|41219.3|41199.3|2
1632209310000|2021-09-21 07:28:30|41223.6|41203.6|41226.8|41206.8|41226.8|41206.8|41223.6|41203.6|6
1632209330000|2021-09-21 07:28:50|41229.3|41209.3|41236.8|41216.8|41239.3|41219.3|41229.3|41209.3|4
1632209340000|2021-09-21 07:29:00|41229.9|41209.9|41216.8|41196.8|41229.9|41209.9|41216.8|41196.8|4
1632209350000|2021-09-21 07:29:10|41218.6|41198.6|41214.9|41194.9|41221.8|41201.8|41214.9|41194.9|2
1632209360000|2021-09-21 07:29:20|41214.3|41194.3|41214.3|41194.3|41214.3|41194.3|41214.3|41194.3|0
1632209370000|2021-09-21 07:29:30|41216.8|41196.8|41216.8|41196.8|41216.8|41196.8|41216.8|41196.8|5
1632209380000|2021-09-21 07:29:40|41219.3|41199.3|41216.8|41196.8|41221.8|41201.8|41216.8|41196.8|0
1632209390000|2021-09-21 07:29:50|41214.3|41194.3|41211.8|41191.8|41214.3|41194.3|41211.8|41191.8|2
1632209400000|2021-09-21 07:30:00|41212.4|41192.4|41169.3|41149.3|41218.6|41198.6|41169.3|41149.3|51
1632209410000|2021-09-21 07:30:10|41167.4|41147.4|41168.6|41148.6|41169.3|41149.3|41167.4|41147.4|4
1632209420000|2021-09-21 07:30:20|41169.3|41149.3|41176.8|41156.8|41176.8|41156.8|41166.8|41146.8|1
1632209430000|2021-09-21 07:30:30|41179.3|41159.3|41181.8|41161.8|41181.8|41161.8|41179.3|41159.3|4
1632209440000|2021-09-21 07:30:40|41179.9|41159.9|41171.8|41151.8|41179.9|41159.9|41171.8|41151.8|3
1632209450000|2021-09-21 07:30:50|41169.9|41149.9|41144.3|41124.3|41169.9|41149.9|41144.3|41124.3|17
1632209460000|2021-09-21 07:31:00|41176.8|41156.8|41188.6|41168.6|41188.6|41168.6|41176.8|41156.8|12
1632209470000|2021-09-21 07:31:10|41191.8|41171.8|41194.3|41174.3|41196.8|41176.8|41191.8|41171.8|2
1632209480000|2021-09-21 07:31:20|41196.1|41176.1|41206.8|41186.8|41206.8|41186.8|41196.1|41176.1|5
1632209500000|2021-09-21 07:31:40|41208.6|41188.6|41209.3|41189.3|41209.3|41189.3|41208.6|41188.6|0
1632209510000|2021-09-21 07:31:50|41206.8|41186.8|41199.3|41179.3|41206.8|41186.8|41199.3|41179.3|3
1632209520000|2021-09-21 07:32:00|41197.4|41177.4|41194.3|41174.3|41197.4|41177.4|41194.3|41174.3|2
1632209530000|2021-09-21 07:32:10|41192.4|41172.4|41189.3|41169.3|41192.4|41172.4|41189.3|41169.3|0
1632209540000|2021-09-21 07:32:20|41191.8|41171.8|41194.3|41174.3|41196.8|41176.8|41191.8|41171.8|8
1632209550000|2021-09-21 07:32:30|41196.8|41176.8|41201.1|41181.1|41201.1|41181.1|41196.8|41176.8|3
1632209560000|2021-09-21 07:32:40|41201.8|41181.8|41204.3|41184.3|41205.5|41185.5|41201.8|41181.8|4
1632209570000|2021-09-21 07:32:50|41202.4|41182.4|41204.3|41184.3|41204.3|41184.3|41201.8|41181.8|0
1632209580000|2021-09-21 07:33:00|41202.4|41182.4|41199.9|41179.9|41206.8|41186.8|41199.9|41179.9|1
1632209590000|2021-09-21 07:33:10|41196.8|41176.8|41196.8|41176.8|41196.8|41176.8|41196.8|41176.8|0
1632209600000|2021-09-21 07:33:20|||||||||1
1632209610000|2021-09-21 07:33:30|||||||||1
1632209620000|2021-09-21 07:33:40|41195.5|41175.5|41191.8|41171.8|41195.5|41175.5|41191.8|41171.8|1
1632209630000|2021-09-21 07:33:50|41194.3|41174.3|41194.3|41174.3|41194.3|41174.3|41194.3|41174.3|0
1632209640000|2021-09-21 07:34:00|41191.8|41171.8|41191.8|41171.8|41191.8|41171.8|41191.8|41171.8|5
1632209650000|2021-09-21 07:34:10|41186.8|41166.8|41184.3|41164.3|41186.8|41166.8|41181.8|41161.8|17
1632209670000|2021-09-21 07:34:30|41186.8|41166.8|41186.8|41166.8|41186.8|41166.8|41186.8|41166.8|3
1632209680000|2021-09-21 07:34:40|41189.3|41169.3|41179.3|41159.3|41189.3|41169.3|41179.3|41159.3|12
1632209690000|2021-09-21 07:34:50|41176.8|41156.8|41171.8|41151.8|41176.8|41156.8|41171.8|41151.8|0
1632209700000|2021-09-21 07:35:00|41174.3|41154.3|41176.8|41156.8|41178.6|41158.6|41174.3|41154.3|5
1632209710000|2021-09-21 07:35:10|41174.9|41154.9|41176.8|41156.8|41179.3|41159.3|41174.3|41154.3|3
1632209720000|2021-09-21 07:35:20|41179.3|41159.3|41179.3|41159.3|41179.3|41159.3|41179.3|41159.3|2
1632209730000|2021-09-21 07:35:30|41179.9|41159.9|41196.8|41176.8|41199.3|41179.3|41179.9|41159.9|8
1632209740000|2021-09-21 07:35:40|41198.6|41178.6|41199.3|41179.3|41199.3|41179.3|41196.8|41176.8|7
1632209750000|2021-09-21 07:35:50|41197.4|41177.4|41202.4|41182.4|41202.4|41182.4|41197.4|41177.4|2
1632209760000|2021-09-21 07:36:00|41199.9|41179.9|41199.3|41179.3|41199.9|41179.9|41197.4|41177.4|6
1632209770000|2021-09-21 07:36:10|41201.8|41181.8|41206.1|41186.1|41206.1|41186.1|41201.8|41181.8|7
1632209780000|2021-09-21 07:36:20|41204.3|41184.3|41206.8|41186.8|41206.8|41186.8|41204.3|41184.3|2
1632209790000|2021-09-21 07:36:30|41202.4|41182.4|41196.8|41176.8|41206.8|41186.8|41191.8|41171.8|5
1632209800000|2021-09-21 07:36:40|41194.9|41174.9|41194.3|41174.3|41194.9|41174.9|41194.3|41174.3|0
1632209810000|2021-09-21 07:36:50|41191.8|41171.8|41189.9|41169.9|41191.8|41171.8|41189.3|41169.3|1
1632209820000|2021-09-21 07:37:00|41189.3|41169.3|41189.3|41169.3|41191.8|41171.8|41189.3|41169.3|3
1632209830000|2021-09-21 07:37:10|41188.6|41168.6|41166.8|41146.8|41188.6|41168.6|41166.8|41146.8|7
1632209840000|2021-09-21 07:37:20|41167.4|41147.4|41171.8|41151.8|41171.8|41151.8|41166.8|41146.8|1
1632209850000|2021-09-21 07:37:30|41169.3|41149.3|41169.3|41149.3|41169.3|41149.3|41169.3|41149.3|2
1632209860000|2021-09-21 07:37:40|41171.8|41151.8|41166.8|41146.8|41171.8|41151.8|41166.8|41146.8|2
1632209870000|2021-09-21 07:37:50|41167.4|41147.4|41167.4|41147.4|41171.8|41151.8|41166.8|41146.8|2
1632209880000|2021-09-21 07:38:00|41166.8|41146.8|41167.4|41147.4|41169.3|41149.3|41166.8|41146.8|0
1632209890000|2021-09-21 07:38:10|41169.3|41149.3|41174.3|41154.3|41174.3|41154.3|41169.3|41149.3|2
1632209900000|2021-09-21 07:38:20|41172.4|41152.4|41171.8|41151.8|41174.3|41154.3|41171.8|41151.8|0
1632209910000|2021-09-21 07:38:30|41172.4|41152.4|41169.3|41149.3|41172.4|41152.4|41169.3|41149.3|0
1632209920000|2021-09-21 07:38:40|41167.4|41147.4|41159.3|41139.3|41167.4|41147.4|41157.4|41137.4|7
1632209930000|2021-09-21 07:38:50|41161.1|41141.1|41161.1|41141.1|41161.1|41141.1|41161.1|41141.1|1
1632209940000|2021-09-21 07:39:00|41157.4|41137.4|41156.8|41136.8|41157.4|41137.4|41156.8|41136.8|2
1632209950000|2021-09-21 07:39:10|41154.9|41134.9|41151.8|41131.8|41154.9|41134.9|41151.8|41131.8|15
1632209960000|2021-09-21 07:39:20|41149.9|41129.9|41139.9|41119.9|41149.9|41129.9|41139.9|41119.9|3
1632209970000|2021-09-21 07:39:30|41139.3|41119.3|41144.3|41124.3|41144.3|41124.3|41136.8|41116.8|9
1632209980000|2021-09-21 07:39:40|41146.8|41126.8|41147.4|41127.4|41147.4|41127.4|41146.8|41126.8|6
1632209990000|2021-09-21 07:39:50|||||||||1
1632210000000|2021-09-21 07:40:00|41145.5|41125.5|41149.3|41129.3|41149.3|41129.3|41145.5|41125.5|3
1632210010000|2021-09-21 07:40:10|41147.4|41127.4|41158.6|41138.6|41158.6|41138.6|41147.4|41127.4|8
1632210020000|2021-09-21 07:40:20|41159.3|41139.3|41169.3|41149.3|41169.3|41149.3|41159.3|41139.3|10
1632210030000|2021-09-21 07:40:30|41171.1|41151.1|41176.8|41156.8|41176.8|41156.8|41171.1|41151.1|2
1632210040000|2021-09-21 07:40:40|41177.4|41157.4|41169.3|41149.3|41177.4|41157.4|41169.3|41149.3|5
1632210050000|2021-09-21 07:40:50|41169.9|41149.9|41173.6|41153.6|41173.6|41153.6|41169.9|41149.9|0
1632210060000|2021-09-21 07:41:00|41176.1|41156.1|41181.8|41161.8|41181.8|41161.8|41174.3|41154.3|4
1632210070000|2021-09-21 07:41:10|41184.3|41164.3|41186.8|41166.8|41186.8|41166.8|41184.3|41164.3|3
1632210080000|2021-09-21 07:41:20|41188.6|41168.6|41189.3|41169.3|41189.3|41169.3|41186.8|41166.8|5
1632210090000|2021-09-21 07:41:30|41191.8|41171.8|41189.3|41169.3|41192.4|41172.4|41189.3|41169.3|9
1632210100000|2021-09-21 07:41:40|41191.8|41171.8|41196.8|41176.8|41196.8|41176.8|41191.8|41171.8|7
1632210110000|2021-09-21 07:41:50|41199.3|41179.3|41191.8|41171.8|41201.8|41181.8|41191.8|41171.8|4
1632210120000|2021-09-21 07:42:00|||||||||1
1632210130000|2021-09-21 07:42:10|41192.4|41172.4|41201.8|41181.8|41202.4|41182.4|41192.4|41172.4|3
1632210140000|2021-09-21 07:42:20|41202.4|41182.4|41201.8|41181.8|41202.4|41182.4|41201.8|41181.8|0
1632210150000|2021-09-21 07:42:30|41204.3|41184.3|41204.3|41184.3|41204.3|41184.3|41204.3|41184.3|0
1632210160000|2021-09-21 07:42:40|41201.8|41181.8|41204.3|41184.3|41204.3|41184.3|41201.8|41181.8|2
1632210170000|2021-09-21 07:42:50|41206.8|41186.8|41209.3|41189.3|41211.8|41191.8|41206.8|41186.8|3
1632210180000|2021-09-21 07:43:00|41211.8|41191.8|41231.8|41211.8|41231.8|41211.8|41211.8|41191.8|7
1632210190000|2021-09-21 07:43:10|41234.3|41214.3|41239.3|41219.3|41239.3|41219.3|41234.3|41214.3|5
1632210200000|2021-09-21 07:43:20|41237.4|41217.4|41231.8|41211.8|41237.4|41217.4|41224.9|41204.9|10
1632210210000|2021-09-21 07:43:30|41227.4|41207.4|41236.1|41216.1|41236.1|41216.1|41226.8|41206.8|5
1632210220000|2021-09-21 07:43:40|41235.5|41215.5|41236.1|41216.1|41236.1|41216.1|41233.6|41213.6|1
1632210230000|2021-09-21 07:43:50|41238|41218|41233.6|41213.6|41238|41218|41233.6|41213.6|2
1632210240000|2021-09-21 07:44:00|41234.3|41214.3|41239.3|41219.3|41239.3|41219.3|41234.3|41214.3|4
1632210250000|2021-09-21 07:44:10|||||||||3
1632210260000|2021-09-21 07:44:20|41241.8|41221.8|41241.8|41221.8|41241.8|41221.8|41241.8|41221.8|0
1632210270000|2021-09-21 07:44:30|41238|41218|41236.8|41216.8|41238|41218|41236.8|41216.8|7
1632210280000|2021-09-21 07:44:40|41237.4|41217.4|41249.3|41229.3|41249.3|41229.3|41236.8|41216.8|13
1632210290000|2021-09-21 07:44:50|||||||||2
1632210300000|2021-09-21 07:45:00|41244.9|41224.9|41256.1|41236.1|41256.1|41236.1|41244.9|41224.9|15
1632210310000|2021-09-21 07:45:10|41258|41238|41269.3|41249.3|41271.8|41251.8|41258|41238|9
1632210320000|2021-09-21 07:45:20|41271.1|41251.1|41264.9|41244.9|41271.8|41251.8|41264.9|41244.9|9
1632210330000|2021-09-21 07:45:30|41264.3|41244.3|41264.3|41244.3|41266.8|41246.8|41261.8|41241.8|6
1632210340000|2021-09-21 07:45:40|41266.1|41246.1|41294.3|41274.3|41294.3|41274.3|41266.1|41246.1|11
1632210350000|2021-09-21 07:45:50|41296.1|41276.1|41284.3|41264.3|41296.8|41276.8|41284.3|41264.3|16
1632210360000|2021-09-21 07:46:00|41281.8|41261.8|41286.8|41266.8|41289.3|41269.3|41281.8|41261.8|7
1632210370000|2021-09-21 07:46:10|41286.1|41266.1|41286.8|41266.8|41288.6|41268.6|41284.3|41264.3|1
1632210380000|2021-09-21 07:46:20|41284.9|41264.9|41279.9|41259.9|41286.8|41266.8|41279.9|41259.9|6
1632210390000|2021-09-21 07:46:30|41279.3|41259.3|41276.8|41256.8|41281.8|41261.8|41276.8|41256.8|5
1632210400000|2021-09-21 07:46:40|41267.4|41247.4|41266.8|41246.8|41267.4|41247.4|41261.8|41241.8|8
1632210410000|2021-09-21 07:46:50|41264.3|41244.3|41266.8|41246.8|41266.8|41246.8|41261.8|41241.8|3
1632210420000|2021-09-21 07:47:00|41262.4|41242.4|41256.8|41236.8|41262.4|41242.4|41256.8|41236.8|8
1632210430000|2021-09-21 07:47:10|41254.9|41234.9|41246.8|41226.8|41254.9|41234.9|41246.8|41226.8|2
1632210440000|2021-09-21 07:47:20|41249.3|41229.3|41246.8|41226.8|41249.3|41229.3|41246.8|41226.8|1
1632210450000|2021-09-21 07:47:30|41247.4|41227.4|41247.4|41227.4|41249.3|41229.3|41247.4|41227.4|0
1632210460000|2021-09-21 07:47:40|41249.3|41229.3|41251.8|41231.8|41251.8|41231.8|41249.3|41229.3|3
1632210480000|2021-09-21 07:48:00|41256.1|41236.1|41264.3|41244.3|41264.3|41244.3|41256.1|41236.1|0
1632210490000|2021-09-21 07:48:10|41266.1|41246.1|41266.8|41246.8|41266.8|41246.8|41266.1|41246.1|2
1632210500000|2021-09-21 07:48:20|41264.3|41244.3|41264.3|41244.3|41264.3|41244.3|41264.3|41244.3|3
1632210510000|2021-09-21 07:48:30|41263.6|41243.6|41264.3|41244.3|41264.3|41244.3|41263.6|41243.6|4
1632210520000|2021-09-21 07:48:40|41262.4|41242.4|41262.4|41242.4|41262.4|41242.4|41262.4|41242.4|1
1632210530000|2021-09-21 07:48:50|41261.8|41241.8|41261.8|41241.8|41261.8|41241.8|41261.8|41241.8|0
1632210540000|2021-09-21 07:49:00|41259.9|41239.9|41236.8|41216.8|41259.9|41239.9|41236.8|41216.8|8
1632210550000|2021-09-21 07:49:10|41236.1|41216.1|41229.3|41209.3|41236.1|41216.1|41229.3|41209.3|2
1632210560000|2021-09-21 07:49:20|41231.8|41211.8|41231.8|41211.8|41234.3|41214.3|41231.8|41211.8|2
1632210570000|2021-09-21 07:49:30|41229.3|41209.3|41229.3|41209.3|41229.3|41209.3|41229.3|41209.3|0
1632210580000|2021-09-21 07:49:40|41226.8|41206.8|41226.8|41206.8|41226.8|41206.8|41221.8|41201.8|1
1632210590000|2021-09-21 07:49:50|41224.9|41204.9|41224.3|41204.3|41226.1|41206.1|41221.8|41201.8|5
1632210600000|2021-09-21 07:50:00|41231.8|41211.8|41231.8|41211.8|41231.8|41211.8|41231.8|41211.8|2
1632210610000|2021-09-21 07:50:10|41232.4|41212.4|41236.8|41216.8|41236.8|41216.8|41232.4|41212.4|0
1632210620000|2021-09-21 07:50:20|41239.3|41219.3|41239.3|41219.3|41239.3|41219.3|41239.3|41219.3|1
1632210630000|2021-09-21 07:50:30|41236.8|41216.8|41229.9|41209.9|41236.8|41216.8|41229.9|41209.9|10
1632210640000|2021-09-21 07:50:40|41231.8|41211.8|41234.9|41214.9|41234.9|41214.9|41231.8|41211.8|4
1632210650000|2021-09-21 07:50:50|41236.8|41216.8|41239.3|41219.3|41239.3|41219.3|41236.8|41216.8|0
1632210660000|2021-09-21 07:51:00|41241.1|41221.1|41246.8|41226.8|41251.8|41231.8|41241.1|41221.1|5
1632210670000|2021-09-21 07:51:10|41243|41223|41241.8|41221.8|41243|41223|41241.8|41221.8|3
1632210680000|2021-09-21 07:51:20|41244.3|41224.3|41246.8|41226.8|41248.6|41228.6|41244.3|41224.3|1
1632210690000|2021-09-21 07:51:30|41244.9|41224.9|41244.9|41224.9|41244.9|41224.9|41244.9|41224.9|1
1632210700000|2021-09-21 07:51:40|41243|41223|41242.4|41222.4|41243|41223|41242.4|41222.4|0
1632210710000|2021-09-21 07:51:50|41240.5|41220.5|41239.9|41219.9|41240.5|41220.5|41239.9|41219.9|0
1632210720000|2021-09-21 07:52:00|41242.4|41222.4|41241.8|41221.8|41242.4|41222.4|41241.8|41221.8|0
1632210730000|2021-09-21 07:52:10|41241.1|41221.1|41234.9|41214.9|41241.1|41221.1|41234.9|41214.9|6
1632210760000|2021-09-21 07:52:40|41236.8|41216.8|41239.3|41219.3|41239.3|41219.3|41236.8|41216.8|6
1632210770000|2021-09-21 07:52:50|41239.9|41219.9|41241.8|41221.8|41241.8|41221.8|41239.9|41219.9|1
1632210780000|2021-09-21 07:53:00|41236.8|41216.8|41236.8|41216.8|41236.8|41216.8|41236.8|41216.8|2
1632210790000|2021-09-21 07:53:10|41237.4|41217.4|41239.3|41219.3|41239.3|41219.3|41237.4|41217.4|1
1632210800000|2021-09-21 07:53:20|||||||||3
1632210810000|2021-09-21 07:53:30|41244.3|41224.3|41246.8|41226.8|41249.3|41229.3|41244.3|41224.3|1
1632210830000|2021-09-21 07:53:50|||||||||1
1632210840000|2021-09-21 07:54:00|||||||||1
1632210850000|2021-09-21 07:54:10|41244.9|41224.9|41243.6|41223.6|41244.9|41224.9|41243.6|41223.6|0
1632210860000|2021-09-21 07:54:20|41246.8|41226.8|41246.8|41226.8|41246.8|41226.8|41246.8|41226.8|2
1632210870000|2021-09-21 07:54:30|41248.6|41228.6|41249.3|41229.3|41249.3|41229.3|41248.6|41228.6|2
1632210880000|2021-09-21 07:54:40|41259.3|41239.3|41256.8|41236.8|41261.8|41241.8|41254.9|41234.9|6
1632210890000|2021-09-21 07:54:50|41254.3|41234.3|41256.8|41236.8|41256.8|41236.8|41254.3|41234.3|0
1632210900000|2021-09-21 07:55:00|41254.3|41234.3|41254.9|41234.9|41259.3|41239.3|41254.3|41234.3|1
1632210910000|2021-09-21 07:55:10|41246.8|41226.8|41241.8|41221.8|41246.8|41226.8|41241.8|41221.8|8
1632210920000|2021-09-21 07:55:20|41239.3|41219.3|41239.3|41219.3|41239.3|41219.3|41239.3|41219.3|2
1632210930000|2021-09-21 07:55:30|41241.8|41221.8|41238.6|41218.6|41241.8|41221.8|41231.8|41211.8|6
1632210940000|2021-09-21 07:55:40|41237.4|41217.4|41239.3|41219.3|41239.3|41219.3|41236.8|41216.8|5
1632210950000|2021-09-21 07:55:50|41241.8|41221.8|41241.8|41221.8|41241.8|41221.8|41241.8|41221.8|2
1632210960000|2021-09-21 07:56:00|41239.9|41219.9|41241.8|41221.8|41241.8|41221.8|41239.3|41219.3|2
1632210980000|2021-09-21 07:56:20|41244.3|41224.3|41249.3|41229.3|41249.3|41229.3|41244.3|41224.3|2
1632210990000|2021-09-21 07:56:30|41251.8|41231.8|41251.8|41231.8|41251.8|41231.8|41251.8|41231.8|0
1632211000000|2021-09-21 07:56:40|41249.9|41229.9|41251.8|41231.8|41251.8|41231.8|41249.3|41229.3|3
1632211010000|2021-09-21 07:56:50|41254.3|41234.3|41254.3|41234.3|41254.3|41234.3|41254.3|41234.3|0
1632211020000|2021-09-21 07:57:00|41251.8|41231.8|41251.8|41231.8|41253.6|41233.6|41251.8|41231.8|2
1632211030000|2021-09-21 07:57:10|41253.6|41233.6|41251.8|41231.8|41253.6|41233.6|41251.8|41231.8|0
1632211040000|2021-09-21 07:57:20|41253.6|41233.6|41254.3|41234.3|41256.8|41236.8|41251.8|41231.8|0
1632211050000|2021-09-21 07:57:30|41252.4|41232.4|41256.8|41236.8|41256.8|41236.8|41251.8|41231.8|4
1632211060000|2021-09-21 07:57:40|41258.6|41238.6|41259.3|41239.3|41259.3|41239.3|41258.6|41238.6|2
1632211070000|2021-09-21 07:57:50|41263|41243|41281.8|41261.8|41281.8|41261.8|41263|41243|22
1632211080000|2021-09-21 07:58:00|41273|41253|41271.8|41251.8|41273|41253|41266.8|41246.8|2
1632211090000|2021-09-21 07:58:10|41268|41248|41266.8|41246.8|41269.3|41249.3|41266.8|41246.8|0
1632211120000|2021-09-21 07:58:40|41267.4|41247.4|41269.9|41249.9|41269.9|41249.9|41267.4|41247.4|0
1632211130000|2021-09-21 07:58:50|41271.8|41251.8|41313|41293|41313|41293|41271.8|41251.8|39
1632211140000|2021-09-21 07:59:00|41314.8|41294.8|41321.8|41301.8|41326.8|41306.8|41314.8|41294.8|19
1632211150000|2021-09-21 07:59:10|41323.6|41303.6|41316.8|41296.8|41329.3|41309.3|41316.8|41296.8|22
1632211160000|2021-09-21 07:59:20|41317.4|41297.4|41321.8|41301.8|41321.8|41301.8|41317.4|41297.4|6
1632211170000|2021-09-21 07:59:30|41319.9|41299.9|41311.8|41291.8|41326.8|41306.8|41311.8|41291.8|8
1632211180000|2021-09-21 07:59:40|41309.3|41289.3|41326.8|41306.8|41334.3|41314.3|41309.3|41289.3|17
1632211190000|2021-09-21 07:59:50|41329.3|41309.3|41336.8|41316.8|41339.3|41319.3|41329.3|41309.3|10
1632211200000|2021-09-21 08:00:00|41338.6|41318.6|41336.8|41316.8|41342.4|41322.4|41336.8|41316.8|9
1632211210000|2021-09-21 08:00:10|41333|41313|41332.4|41312.4|41333|41313|41317.4|41297.4|12
1632211220000|2021-09-21 08:00:20|41331.8|41311.8|41326.8|41306.8|41331.8|41311.8|41326.8|41306.8|5
1632211230000|2021-09-21 08:00:30|41326.1|41306.1|41309.3|41289.3|41326.1|41306.1|41309.3|41289.3|10
1632211240000|2021-09-21 08:00:40|41307.4|41287.4|41302.4|41282.4|41307.4|41287.4|41301.8|41281.8|14
1632211250000|2021-09-21 08:00:50|41300.5|41280.5|41296.8|41276.8|41301.8|41281.8|41294.3|41274.3|27
1632211260000|2021-09-21 08:01:00|41299.3|41279.3|41296.8|41276.8|41299.3|41279.3|41296.8|41276.8|2
1632211270000|2021-09-21 08:01:10|41297.4|41277.4|41304.3|41284.3|41304.3|41284.3|41297.4|41277.4|5
1632211280000|2021-09-21 08:01:20|41301.8|41281.8|41297.4|41277.4|41301.8|41281.8|41292.4|41272.4|16
1632211290000|2021-09-21 08:01:30|41299.3|41279.3|41291.8|41271.8|41299.3|41279.3|41289.9|41269.9|7
1632211300000|2021-09-21 08:01:40|41293.6|41273.6|41314.3|41294.3|41316.1|41296.1|41293.6|41273.6|12
1632211320000|2021-09-21 08:02:00|41316.8|41296.8|41326.8|41306.8|41326.8|41306.8|41316.8|41296.8|13
1632211330000|2021-09-21 08:02:10|41329.3|41309.3|41331.8|41311.8|41331.8|41311.8|41329.3|41309.3|3
1632211340000|2021-09-21 08:02:20|41328.6|41308.6|41326.8|41306.8|41328.6|41308.6|41326.8|41306.8|2
1632211350000|2021-09-21 08:02:30|41330.5|41310.5|41316.8|41296.8|41331.1|41311.1|41316.8|41296.8|1
1632211360000|2021-09-21 08:02:40|41317.4|41297.4|41321.8|41301.8|41321.8|41301.8|41316.8|41296.8|2
1632211370000|2021-09-21 08:02:50|41323.6|41303.6|41324.3|41304.3|41326.8|41306.8|41321.8|41301.8|2
1632211380000|2021-09-21 08:03:00|41324.9|41304.9|41331.1|41311.1|41331.1|41311.1|41324.9|41304.9|6
1632211390000|2021-09-21 08:03:10|41333|41313|41341.8|41321.8|41341.8|41321.8|41333|41313|6
1632211400000|2021-09-21 08:03:20|41343.6|41323.6|41356.8|41336.8|41361.8|41341.8|41343.6|41323.6|5
1632211410000|2021-09-21 08:03:30|41356.1|41336.1|41339.9|41319.9|41356.1|41336.1|41339.9|41319.9|2
1632211420000|2021-09-21 08:03:40|41339.3|41319.3|41335.5|41315.5|41339.3|41319.3|41324.3|41304.3|10
1632211430000|2021-09-21 08:03:50|41336.8|41316.8|41336.8|41316.8|41337.4|41317.4|41336.8|41316.8|4
1632211440000|2021-09-21 08:04:00|41334.3|41314.3|41336.8|41316.8|41336.8|41316.8|41331.8|41311.8|3
1632211450000|2021-09-21 08:04:10|41334.9|41314.9|41336.8|41316.8|41336.8|41316.8|41331.8|41311.8|2
1632211460000|2021-09-21 08:04:20|41336.1|41316.1|41331.8|41311.8|41336.8|41316.8|41329.3|41309.3|12
1632211470000|2021-09-21 08:04:30|41334.3|41314.3|41341.8|41321.8|41341.8|41321.8|41331.8|41311.8|8
1632211480000|2021-09-21 08:04:40|41346.8|41326.8|41357.4|41337.4|41357.4|41337.4|41344.9|41324.9|16
1632211490000|2021-09-21 08:04:50|41359.3|41339.3|41356.8|41336.8|41359.3|41339.3|41356.8|41336.8|4
1632211500000|2021-09-21 08:05:00|41357.4|41337.4|41371.8|41351.8|41371.8|41351.8|41356.8|41336.8|7
1632211510000|2021-09-21 08:05:10|41371.7|41351.7|41378.6|41358.6|41378.6|41358.6|41371.7|41351.7|8
1632211520000|2021-09-21 08:05:20|41379.2|41359.2|41396.7|41376.7|41396.7|41376.7|41379.2|41359.2|18
1632211530000|2021-09-21 08:05:30|41396.1|41376.1|41391.7|41371.7|41396.1|41376.1|41391.7|41371.7|14
1632211540000|2021-09-21 08:05:40|41392.4|41372.4|41394.9|41374.9|41394.9|41374.9|41391.7|41371.7|3
1632211550000|2021-09-21 08:05:50|41398.6|41378.6|41404.2|41384.2|41406.1|41386.1|41398.6|41378.6|15
1632211560000|2021-09-21 08:06:00|41386.7|41366.7|41376.7|41356.7|41386.7|41366.7|41376.7|41356.7|12
1632211570000|2021-09-21 08:06:10|41381.7|41361.7|41381.7|41361.7|41381.7|41361.7|41381.7|41361.7|9
1632211580000|2021-09-21 08:06:20|41386.7|41366.7|41384.2|41364.2|41386.7|41366.7|41384.2|41364.2|2
1632211590000|2021-09-21 08:06:30|41386.1|41366.1|41386.7|41366.7|41386.7|41366.7|41384.2|41364.2|1
1632211600000|2021-09-21 08:06:40|41384.2|41364.2|41382.4|41362.4|41384.2|41364.2|41382.4|41362.4|2
1632211610000|2021-09-21 08:06:50|41384.2|41364.2|41381.7|41361.7|41384.2|41364.2|41381.7|41361.7|5
1632211620000|2021-09-21 08:07:00|41379.9|41359.9|41401.7|41381.7|41401.7|41381.7|41377.4|41357.4|14
1632211630000|2021-09-21 08:07:10|41408|41388|41418.6|41398.6|41418.6|41398.6|41408|41388|22
1632211640000|2021-09-21 08:07:20|41416.7|41396.7|41421.7|41401.7|41421.7|41401.7|41416.7|41396.7|7
1632211650000|2021-09-21 08:07:30|41419.9|41399.9|41407.4|41387.4|41419.9|41399.9|41407.4|41387.4|10
1632211660000|2021-09-21 08:07:40|41406.7|41386.7|41402.4|41382.4|41406.7|41386.7|41401.7|41381.7|8
1632211670000|2021-09-21 08:07:50|41404.2|41384.2|41408.6|41388.6|41408.6|41388.6|41399.2|41379.2|12
1632211680000|2021-09-21 08:08:00|41410.5|41390.5|41404.2|41384.2|41411.1|41391.1|41404.2|41384.2|3
1632211690000|2021-09-21 08:08:10|41406.7|41386.7|41411.7|41391.7|41411.7|41391.7|41406.7|41386.7|9
1632211700000|2021-09-21 08:08:20|41414.2|41394.2|41419.2|41399.2|41421.1|41401.1|41414.2|41394.2|0
1632211710000|2021-09-21 08:08:30|41421.7|41401.7|41419.2|41399.2|41421.7|41401.7|41419.2|41399.2|1
1632211720000|2021-09-21 08:08:40|41417.4|41397.4|41416.7|41396.7|41417.4|41397.4|41416.7|41396.7|1
1632211730000|2021-09-21 08:08:50|41418.6|41398.6|41418.6|41398.6|41418.6|41398.6|41416.7|41396.7|1
1632211740000|2021-09-21 08:09:00|41416.7|41396.7|41489.2|41469.2|41491.1|41471.1|41406.7|41386.7|65
1632211750000|2021-09-21 08:09:10|41491.7|41471.7|41466.7|41446.7|41491.7|41471.7|41466.7|41446.7|15
1632211760000|2021-09-21 08:09:20|41461.7|41441.7|41463.6|41443.6|41463.6|41443.6|41456.7|41436.7|25
1632211770000|2021-09-21 08:09:30|41468|41448|41476.1|41456.1|41476.1|41456.1|41468|41448|8
1632211780000|2021-09-21 08:09:40|41478|41458|41489.2|41469.2|41489.2|41469.2|41474.2|41454.2|16
1632211790000|2021-09-21 08:09:50|41491.7|41471.7|41491.7|41471.7|41491.7|41471.7|41484.2|41464.2|18
1632211800000|2021-09-21 08:10:00|41489.2|41469.2|41464.2|41444.2|41489.2|41469.2|41464.2|41444.2|7
1632211810000|2021-09-21 08:10:10|41460.5|41440.5|41456.7|41436.7|41460.5|41440.5|41456.7|41436.7|2
1632211820000|2021-09-21 08:10:20|41454.9|41434.9|41454.9|41434.9|41454.9|41434.9|41454.9|41434.9|10
1632211830000|2021-09-21 08:10:30|41453.6|41433.6|41451.7|41431.7|41453.6|41433.6|41451.7|41431.7|6
1632211840000|2021-09-21 08:10:40|41471.7|41451.7|41471.7|41451.7|41471.7|41451.7|41469.9|41449.9|16
1632211850000|2021-09-21 08:10:50|41476.7|41456.7|41476.7|41456.7|41481.7|41461.7|41476.7|41456.7|7
1632211860000|2021-09-21 08:11:00|41474.2|41454.2|41475.5|41455.5|41475.5|41455.5|41469.2|41449.2|6
1632211870000|2021-09-21 08:11:10|41478.6|41458.6|41490.5|41470.5|41490.5|41470.5|41478.6|41458.6|10
1632211880000|2021-09-21 08:11:20|41492.3|41472.3|41526.7|41506.7|41536.7|41516.7|41492.3|41472.3|30
1632211890000|2021-09-21 08:11:30|41531.1|41511.1|41531.7|41511.7|41531.7|41511.7|41531.1|41511.1|8
1632211900000|2021-09-21 08:11:40|41535.5|41515.5|41545.5|41525.5|41545.5|41525.5|41535.5|41515.5|8
1632211910000|2021-09-21 08:11:50|41551.7|41531.7|41559.9|41539.9|41573|41553|41551.1|41531.1|95
1632211920000|2021-09-21 08:12:00|41557.4|41537.4|41561.7|41541.7|41561.7|41541.7|41557.4|41537.4|24
1632211930000|2021-09-21 08:12:10|41559.9|41539.9|41616.7|41596.7|41616.7|41596.7|41556.7|41536.7|59
1632211940000|2021-09-21 08:12:20|41616.1|41596.1|41616.7|41596.7|41616.7|41596.7|41611.1|41591.1|15
1632211950000|2021-09-21 08:12:30|41614.9|41594.9|41608.6|41588.6|41615.5|41595.5|41596.7|41576.7|35
1632211960000|2021-09-21 08:12:40|41606.7|41586.7|41648|41628|41654.9|41634.9|41606.7|41586.7|44
1632211970000|2021-09-21 08:12:50|41644.9|41624.9|41654.9|41634.9|41659.2|41639.2|41614.2|41594.2|149
1632211980000|2021-09-21 08:13:00|41651.7|41631.7|41694.2|41674.2|41696.1|41676.1|41649.2|41629.2|104
1632211990000|2021-09-21 08:13:10|41696.1|41676.1|41663.6|41643.6|41696.1|41676.1|41663.6|41643.6|83
1632212000000|2021-09-21 08:13:20|41663|41643|41647.3|41627.3|41663|41643|41647.3|41627.3|17
1632212010000|2021-09-21 08:13:30|41648|41628|41628.6|41608.6|41648|41628|41627.4|41607.4|19
1632212020000|2021-09-21 08:13:40|41625.5|41605.5|41630.5|41610.5|41630.5|41610.5|41625.5|41605.5|7
1632212030000|2021-09-21 08:13:50|41629.8|41609.8|41625.5|41605.5|41629.8|41609.8|41625.5|41605.5|2
1632212040000|2021-09-21 08:14:00|41623|41603|41644.8|41624.8|41645.5|41625.5|41615.5|41595.5|17
1632212050000|2021-09-21 08:14:10|41643|41623|41633.6|41613.6|41643|41623|41633.6|41613.6|3
1632212060000|2021-09-21 08:14:20|41633|41613|41620.5|41600.5|41633|41613|41620.5|41600.5|8
1632212070000|2021-09-21 08:14:30|41618.6|41598.6|41616.1|41596.1|41619.8|41599.8|41616.1|41596.1|10
1632212080000|2021-09-21 08:14:40|41614.2|41594.2|41605.5|41585.5|41614.2|41594.2|41605.5|41585.5|5
1632212090000|2021-09-21 08:14:50|41601.7|41581.7|41600.5|41580.5|41601.7|41581.7|41598|41578|5
1632212100000|2021-09-21 08:15:00|41598|41578|41585.5|41565.5|41598|41578|41585.5|41565.5|12
1632212110000|2021-09-21 08:15:10|41587.3|41567.3|41603|41583|41603|41583|41587.3|41567.3|9
1632212120000|2021-09-21 08:15:20|41609.8|41589.8|41605.5|41585.5|41609.8|41589.8|41605.5|41585.5|9
1632212130000|2021-09-21 08:15:30|41608.6|41588.6|41612.3|41592.3|41612.3|41592.3|41608.6|41588.6|3
1632212140000|2021-09-21 08:15:40|41613|41593|41630.5|41610.5|41637.3|41617.3|41613|41593|8
1632212150000|2021-09-21 08:15:50|41626.1|41606.1|41625.5|41605.5|41626.1|41606.1|41625.5|41605.5|2
1632212160000|2021-09-21 08:16:00|41627.3|41607.3|41651.1|41631.1|41651.1|41631.1|41627.3|41607.3|13
1632212170000|2021-09-21 08:16:10|41660.5|41640.5|41673|41653|41675.5|41655.5|41660.5|41640.5|6
1632212180000|2021-09-21 08:16:20|41671.1|41651.1|41680.5|41660.5|41700.5|41680.5|41671.1|41651.1|30
1632212190000|2021-09-21 08:16:30|41678.6|41658.6|41687.3|41667.3|41687.3|41667.3|41678.6|41658.6|5
1632212200000|2021-09-21 08:16:40|41685.5|41665.5|41710.5|41690.5|41711.7|41691.7|41685.5|41665.5|8
1632212210000|2021-09-21 08:16:50|41708|41688|41716.7|41696.7|41717.4|41697.4|41689.8|41669.8|32
1632212220000|2021-09-21 08:17:00|41713.6|41693.6|41714.2|41694.2|41715.5|41695.5|41705.5|41685.5|39
1632212230000|2021-09-21 08:17:10|41717.3|41697.3|41713.6|41693.6|41719.2|41699.2|41713.6|41693.6|11
1632212240000|2021-09-21 08:17:20|41713|41693|41700.5|41680.5|41713|41693|41693.6|41673.6|19
1632212250000|2021-09-21 08:17:30|41698|41678|41704.2|41684.2|41704.2|41684.2|41685.5|41665.5|18
1632212260000|2021-09-21 08:17:40|41706.7|41686.7|41748.6|41728.6|41753|41733|41706.7|41686.7|42
1632212270000|2021-09-21 08:17:50|41756.7|41736.7|41750.5|41730.5|41756.7|41736.7|41743.6|41723.6|26
1632212280000|2021-09-21 08:18:00|41743|41723|41725.5|41705.5|41743|41723|41725.5|41705.5|14
1632212290000|2021-09-21 08:18:10|41727.3|41707.3|41735.5|41715.5|41737.3|41717.3|41727.3|41707.3|12
1632212300000|2021-09-21 08:18:20|41737.3|41717.3|41739.8|41719.8|41740.5|41720.5|41737.3|41717.3|7
1632212310000|2021-09-21 08:18:30|41740.5|41720.5|41743|41723|41743|41723|41740.5|41720.5|3
1632212320000|2021-09-21 08:18:40|41744.8|41724.8|41745.5|41725.5|41745.5|41725.5|41744.8|41724.8|5
1632212330000|2021-09-21 08:18:50|41740.5|41720.5|41738.6|41718.6|41740.5|41720.5|41738.6|41718.6|6
1632212340000|2021-09-21 08:19:00|41736.1|41716.1|41698|41678|41736.1|41716.1|41698|41678|13
1632212350000|2021-09-21 08:19:10|41695.5|41675.5|41688|41668|41695.5|41675.5|41683|41663|9
1632212360000|2021-09-21 08:19:20|41698|41678|41698|41678|41698|41678|41698|41678|8
1632212380000|2021-09-21 08:19:40|41699.8|41679.8|41700.5|41680.5|41700.5|41680.5|41699.8|41679.8|0
1632212390000|2021-09-21 08:19:50|41695.5|41675.5|41693|41673|41695.5|41675.5|41693|41673|5
1632212400000|2021-09-21 08:20:00|41693.6|41673.6|41680.5|41660.5|41693.6|41673.6|41680.5|41660.5|14
1632212410000|2021-09-21 08:20:10|41675.5|41655.5|41675.5|41655.5|41675.5|41655.5|41675.5|41655.5|1
1632212420000|2021-09-21 08:20:20|41678|41658|41685.5|41665.5|41685.5|41665.5|41678|41658|6
1632212430000|2021-09-21 08:20:30|41683|41663|41678.6|41658.6|41688|41668|41678|41658|16
1632212440000|2021-09-21 08:20:40|41676.1|41656.1|41671.1|41651.1|41676.1|41656.1|41671.1|41651.1|2
1632212450000|2021-09-21 08:20:50|41669.2|41649.2|41645.5|41625.5|41669.2|41649.2|41645.5|41625.5|16
1632212460000|2021-09-21 08:21:00|41643.6|41623.6|41645.5|41625.5|41648|41628|41643.6|41623.6|14
1632212470000|2021-09-21 08:21:10|41647.3|41627.3|41638|41618|41648|41628|41636.1|41616.1|6
1632212480000|2021-09-21 08:21:20|41639.8|41619.8|41620.5|41600.5|41639.8|41619.8|41620.5|41600.5|2
1632212490000|2021-09-21 08:21:30|41622.3|41602.3|41635.5|41615.5|41640.5|41620.5|41620.5|41600.5|16
1632212500000|2021-09-21 08:21:40|41633.6|41613.6|41620.5|41600.5|41633.6|41613.6|41620.5|41600.5|14
1632212510000|2021-09-21 08:21:50|41623|41603|41630.5|41610.5|41630.5|41610.5|41623|41603|4
1632212520000|2021-09-21 08:22:00|41622.4|41602.4|41627.3|41607.3|41627.3|41607.3|41608|41588|26
1632212530000|2021-09-21 08:22:10|41628.6|41608.6|41626.1|41606.1|41630.5|41610.5|41626.1|41606.1|6
1632212540000|2021-09-21 08:22:20|41625.5|41605.5|41618|41598|41625.5|41605.5|41613|41593|8
1632212560000|2021-09-21 08:22:40|41616.1|41596.1|41620.5|41600.5|41620.5|41600.5|41613.6|41593.6|16
1632212570000|2021-09-21 08:22:50|41618.6|41598.6|41644.8|41624.8|41644.8|41624.8|41618.6|41598.6|7
1632212580000|2021-09-21 08:23:00|41642.3|41622.3|41652.3|41632.3|41652.3|41632.3|41642.3|41622.3|11
1632212590000|2021-09-21 08:23:10|41653|41633|41660.5|41640.5|41660.5|41640.5|41653|41633|5
1632212600000|2021-09-21 08:23:20|41659.8|41639.8|41663|41643|41663|41643|41655.5|41635.5|15
1632212610000|2021-09-21 08:23:30|41666.7|41646.7|41658.6|41638.6|41670.5|41650.5|41658.6|41638.6|4
1632212620000|2021-09-21 08:23:40|41657.3|41637.3|41657.3|41637.3|41657.3|41637.3|41657.3|41637.3|3
1632212630000|2021-09-21 08:23:50|41659.2|41639.2|41659.2|41639.2|41659.2|41639.2|41659.2|41639.2|2
1632212640000|2021-09-21 08:24:00|41660.5|41640.5|41640.5|41620.5|41660.5|41640.5|41640.5|41620.5|16
1632212650000|2021-09-21 08:24:10|41651.7|41631.7|41655.5|41635.5|41655.5|41635.5|41650.5|41630.5|10
1632212660000|2021-09-21 08:24:20|41653.6|41633.6|41661.7|41641.7|41661.7|41641.7|41653.6|41633.6|3
1632212670000|2021-09-21 08:24:30|41662.3|41642.3|41665.5|41645.5|41665.5|41645.5|41660.5|41640.5|7
1632212690000|2021-09-21 08:24:50|41661.1|41641.1|41658|41638|41661.1|41641.1|41658|41638|6
1632212700000|2021-09-21 08:25:00|41650.5|41630.5|41650.5|41630.5|41650.5|41630.5|41650.5|41630.5|5
1632212710000|2021-09-21 08:25:10|41648.6|41628.6|41640.5|41620.5|41648.6|41628.6|41640.5|41620.5|1
1632212720000|2021-09-21 08:25:20|41642.3|41622.3|41643|41623|41643|41623|41640.5|41620.5|5
1632212730000|2021-09-21 08:25:30|41644.8|41624.8|41635.5|41615.5|41645.5|41625.5|41635.5|41615.5|16
1632212740000|2021-09-21 08:25:40|41633.6|41613.6|41630.5|41610.5|41635.5|41615.5|41630.5|41610.5|6
1632212750000|2021-09-21 08:25:50|41633|41613|41623|41603|41633|41613|41623|41603|3
1632212760000|2021-09-21 08:26:00|41624.8|41604.8|41620.5|41600.5|41628|41608|41620.5|41600.5|22
1632212770000|2021-09-21 08:26:10|41618|41598|41620.5|41600.5|41620.5|41600.5|41605.5|41585.5|18
1632212780000|2021-09-21 08:26:20|41618.6|41598.6|41610.5|41590.5|41618.6|41598.6|41610.5|41590.5|9
1632212790000|2021-09-21 08:26:30|||||||||2
1632212800000|2021-09-21 08:26:40|41613|41593|41613|41593|41613|41593|41613|41593|0
1632212810000|2021-09-21 08:26:50|41611.1|41591.1|41610.5|41590.5|41611.1|41591.1|41610.5|41590.5|1
1632212820000|2021-09-21 08:27:00|41608.6|41588.6|41610.5|41590.5|41610.5|41590.5|41608|41588|2
1632212830000|2021-09-21 08:27:10|41615.5|41595.5|41618|41598|41620.5|41600.5|41615.5|41595.5|2
1632212840000|2021-09-21 08:27:20|41617.3|41597.3|41611.1|41591.1|41617.3|41597.3|41611.1|41591.1|2
1632212850000|2021-09-21 08:27:30|41613|41593|41623|41603|41623|41603|41613|41593|14
1632212860000|2021-09-21 08:27:40|41624.2|41604.2|41630.5|41610.5|41630.5|41610.5|41624.2|41604.2|1
1632212870000|2021-09-21 08:27:50|41628|41608|41631.1|41611.1|41633|41613|41628|41608|6
1632212880000|2021-09-21 08:28:00|41635.5|41615.5|41630.5|41610.5|41635.5|41615.5|41630.5|41610.5|1
1632212890000|2021-09-21 08:28:10|41633|41613|41634.8|41614.8|41634.8|41614.8|41633|41613|4
1632212900000|2021-09-21 08:28:20|41630.5|41610.5|41628|41608|41630.5|41610.5|41628|41608|10
1632212910000|2021-09-21 08:28:30|41626.1|41606.1|41625.5|41605.5|41626.1|41606.1|41625.5|41605.5|1
1632212920000|2021-09-21 08:28:40|41620.5|41600.5|41620.5|41600.5|41620.5|41600.5|41618|41598|1
1632212940000|2021-09-21 08:29:00|41615.5|41595.5|41616.1|41596.1|41616.1|41596.1|41615.5|41595.5|8
1632212950000|2021-09-21 08:29:10|41619.2|41599.2|41625.5|41605.5|41625.5|41605.5|41619.2|41599.2|1
1632212960000|2021-09-21 08:29:20|41627.3|41607.3|41626.1|41606.1|41628|41608|41626.1|41606.1|0
1632212970000|2021-09-21 08:29:30|41625.5|41605.5|41635.5|41615.5|41640.5|41620.5|41625.5|41605.5|8
1632212980000|2021-09-21 08:29:40|41631.7|41611.7|41640.5|41620.5|41640.5|41620.5|41628.6|41608.6|6
1632212990000|2021-09-21 08:29:50|41645.5|41625.5|41650.5|41630.5|41650.5|41630.5|41645.5|41625.5|4
1632213000000|2021-09-21 08:30:00|41645.5|41625.5|41640.5|41620.5|41645.5|41625.5|41640.5|41620.5|6
1632213010000|2021-09-21 08:30:10|41641.1|41621.1|41641.1|41621.1|41641.1|41621.1|41641.1|41621.1|7
1632213020000|2021-09-21 08:30:20|41644.8|41624.8|41660.5|41640.5|41660.5|41640.5|41644.8|41624.8|9
1632213030000|2021-09-21 08:30:30|||||||||12
1632213040000|2021-09-21 08:30:40|41669.8|41649.8|41666.1|41646.1|41670.5|41650.5|41666.1|41646.1|2
1632213050000|2021-09-21 08:30:50|41665.5|41645.5|41658.6|41638.6|41665.5|41645.5|41658.6|41638.6|5
1632213060000|2021-09-21 08:31:00|41650.5|41630.5|41625.5|41605.5|41650.5|41630.5|41625.5|41605.5|8
1632213070000|2021-09-21 08:31:10|41624.8|41604.8|41620.5|41600.5|41624.8|41604.8|41618.6|41598.6|8
1632213080000|2021-09-21 08:31:20|41622.3|41602.3|41629.2|41609.2|41629.2|41609.2|41622.3|41602.3|5
1632213090000|2021-09-21 08:31:30|41629.8|41609.8|41637.3|41617.3|41637.3|41617.3|41625.5|41605.5|10
1632213100000|2021-09-21 08:31:40|41638|41618|41640.5|41620.5|41640.5|41620.5|41638|41618|4
1632213110000|2021-09-21 08:31:50|41645.5|41625.5|41663|41643|41663|41643|41645.5|41625.5|9
1632213120000|2021-09-21 08:32:00|41665.5|41645.5|41663|41643|41667.3|41647.3|41661.1|41641.1|5
1632213130000|2021-09-21 08:32:10|41665.5|41645.5|41670.5|41650.5|41673|41653|41665.5|41645.5|2
1632213140000|2021-09-21 08:32:20|41668|41648|41668|41648|41668|41648|41668|41648|4
1632213150000|2021-09-21 08:32:30|41669.8|41649.8|41670.5|41650.5|41670.5|41650.5|41669.8|41649.8|2
1632213160000|2021-09-21 08:32:40|41666.7|41646.7|41665.5|41645.5|41666.7|41646.7|41663|41643|7
1632213170000|2021-09-21 08:32:50|41670.5|41650.5|41680.5|41660.5|41680.5|41660.5|41670.5|41650.5|3
1632213180000|2021-09-21 08:33:00|41681.1|41661.1|41700.5|41680.5|41705.5|41685.5|41681.1|41661.1|11
1632213190000|2021-09-21 08:33:10|41698.6|41678.6|41690.5|41670.5|41698.6|41678.6|41690.5|41670.5|6
1632213200000|2021-09-21 08:33:20|41688|41668|41688|41668|41690.5|41670.5|41688|41668|1
1632213210000|2021-09-21 08:33:30|41689.8|41669.8|41692.3|41672.3|41692.3|41672.3|41689.8|41669.8|7
1632213220000|2021-09-21 08:33:40|41690.5|41670.5|41680.5|41660.5|41690.5|41670.5|41680.5|41660.5|4
1632213230000|2021-09-21 08:33:50|41684.2|41664.2|41693|41673|41693|41673|41684.2|41664.2|9
1632213240000|2021-09-21 08:34:00|41694.2|41674.2|41698|41678|41698|41678|41694.2|41674.2|9
1632213250000|2021-09-21 08:34:10|41695.5|41675.5|41695.5|41675.5|41695.5|41675.5|41695.5|41675.5|2
1632213260000|2021-09-21 08:34:20|41693|41673|41695.5|41675.5|41695.5|41675.5|41693|41673|5
1632213270000|2021-09-21 08:34:30|41697.3|41677.3|41714.2|41694.2|41714.2|41694.2|41695.5|41675.5|8
1632213280000|2021-09-21 08:34:40|41712.3|41692.3|41714.8|41694.8|41714.8|41694.8|41709.8|41689.8|8
1632213290000|2021-09-21 08:34:50|41716.7|41696.7|41714.8|41694.8|41716.7|41696.7|41714.8|41694.8|5
1632213300000|2021-09-21 08:35:00|41716.7|41696.7|41716.7|41696.7|41716.7|41696.7|41714.8|41694.8|0
1632213310000|2021-09-21 08:35:10|41717.3|41697.3|41718|41698|41718|41698|41714.8|41694.8|4
1632213320000|2021-09-21 08:35:20|41725.5|41705.5|41735.5|41715.5|41735.5|41715.5|41723.6|41703.6|8
1632213330000|2021-09-21 08:35:30|41733|41713|41723|41703|41733|41713|41720.5|41700.5|4
1632213340000|2021-09-21 08:35:40|41725.5|41705.5|41722.3|41702.3|41725.5|41705.5|41715.5|41695.5|18
1632213350000|2021-09-21 08:35:50|41723|41703|41725.5|41705.5|41725.5|41705.5|41723|41703|3
1632213360000|2021-09-21 08:36:00|41723|41703|41728|41708|41728|41708|41723|41703|3
1632213370000|2021-09-21 08:36:10|41725.5|41705.5|41725.5|41705.5|41728|41708|41725.5|41705.5|2
1632213380000|2021-09-21 08:36:20|41723|41703|41710.5|41690.5|41723|41703|41710.5|41690.5|7
1632213390000|2021-09-21 08:36:30|41713.6|41693.6|41710.5|41690.5|41715.5|41695.5|41710.5|41690.5|2
1632213400000|2021-09-21 08:36:40|41708|41688|41705.5|41685.5|41708|41688|41705.5|41685.5|6
1632213410000|2021-09-21 08:36:50|41704.2|41684.2|41700.5|41680.5|41704.2|41684.2|41700.5|41680.5|0
1632213420000|2021-09-21 08:37:00|41698|41678|41691.1|41671.1|41698|41678|41691.1|41671.1|1
1632213430000|2021-09-21 08:37:10|41688.6|41668.6|41689.8|41669.8|41690.5|41670.5|41688|41668|4
1632213440000|2021-09-21 08:37:20|41688|41668|41685.5|41665.5|41688|41668|41685.5|41665.5|1
1632213450000|2021-09-21 08:37:30|41687.3|41667.3|41688|41668|41688|41668|41687.3|41667.3|3
1632213460000|2021-09-21 08:37:40|41690.5|41670.5|41690.5|41670.5|41690.5|41670.5|41690.5|41670.5|0
1632213470000|2021-09-21 08:37:50|41693|41673|41695.5|41675.5|41695.5|41675.5|41693|41673|1
1632213480000|2021-09-21 08:38:00|41693|41673|41703|41683|41705.5|41685.5|41693|41673|8
1632213490000|2021-09-21 08:38:10|41705.5|41685.5|41705.5|41685.5|41708|41688|41705.5|41685.5|4
1632213500000|2021-09-21 08:38:20|41707.3|41687.3|41710.5|41690.5|41710.5|41690.5|41705.5|41685.5|4
1632213530000|2021-09-21 08:38:50|41712.3|41692.3|41713|41693|41713|41693|41712.3|41692.3|1
1632213540000|2021-09-21 08:39:00|41715.5|41695.5|41700.5|41680.5|41715.5|41695.5|41700.5|41680.5|6
1632213550000|2021-09-21 08:39:10|41698.6|41678.6|41695.5|41675.5|41698.6|41678.6|41695.5|41675.5|0
1632213560000|2021-09-21 08:39:20|41693|41673|41693|41673|41693|41673|41693|41673|0
1632213570000|2021-09-21 08:39:30|41690.5|41670.5|41688.6|41668.6|41690.5|41670.5|41688.6|41668.6|7
1632213580000|2021-09-21 08:39:40|41690.5|41670.5|41698|41678|41698|41678|41688|41668|2
1632213590000|2021-09-21 08:39:50|41695.5|41675.5|41690.5|41670.5|41698|41678|41690.5|41670.5|8
1632213600000|2021-09-21 08:40:00|41693|41673|41695.5|41675.5|41695.5|41675.5|41693|41673|3
1632213610000|2021-09-21 08:40:10|41697.3|41677.3|41695.5|41675.5|41698|41678|41695.5|41675.5|1
1632213620000|2021-09-21 08:40:20|||||||||1
1632213630000|2021-09-21 08:40:30|41693|41673|41693|41673|41695.5|41675.5|41693|41673|9
1632213640000|2021-09-21 08:40:40|41694.8|41674.8|41721.7|41701.7|41721.7|41701.7|41694.8|41674.8|8
1632213650000|2021-09-21 08:40:50|41722.3|41702.3|41730.5|41710.5|41730.5|41710.5|41722.3|41702.3|15
1632213660000|2021-09-21 08:41:00|41725.5|41705.5|41725.5|41705.5|41728|41708|41725.5|41705.5|4
1632213670000|2021-09-21 08:41:10|41730.5|41710.5|41763.6|41743.6|41763.6|41743.6|41730.5|41710.5|71
1632213680000|2021-09-21 08:41:20|41765.5|41745.5|41780.5|41760.5|41780.5|41760.5|41765.5|41745.5|17
1632213690000|2021-09-21 08:41:30|41765.5|41745.5|41769.8|41749.8|41769.8|41749.8|41764.8|41744.8|4
1632213700000|2021-09-21 08:41:40|41770.5|41750.5|41765.5|41745.5|41770.5|41750.5|41763|41743|17
1632213710000|2021-09-21 08:41:50|41759.2|41739.2|41757.3|41737.3|41759.2|41739.2|41748.6|41728.6|17
1632213720000|2021-09-21 08:42:00|41755.5|41735.5|41755.5|41735.5|41755.5|41735.5|41755.5|41735.5|3
1632213730000|2021-09-21 08:42:10|41753.6|41733.6|41748|41728|41753.6|41733.6|41743.6|41723.6|10
1632213740000|2021-09-21 08:42:20|41746.1|41726.1|41733.6|41713.6|41746.1|41726.1|41732.4|41712.4|13
1632213750000|2021-09-21 08:42:30|41740.5|41720.5|41740.5|41720.5|41740.5|41720.5|41740.5|41720.5|2
1632213760000|2021-09-21 08:42:40|41739.8|41719.8|41728.6|41708.6|41739.8|41719.8|41728.6|41708.6|7
1632213770000|2021-09-21 08:42:50|41729.8|41709.8|41725.5|41705.5|41729.8|41709.8|41725.5|41705.5|2
1632213780000|2021-09-21 08:43:00|41723.6|41703.6|41718|41698|41723.6|41703.6|41718|41698|8
1632213790000|2021-09-21 08:43:10|41720.5|41700.5|41729.2|41709.2|41729.2|41709.2|41720.5|41700.5|4
1632213800000|2021-09-21 08:43:20|41734.2|41714.2|41728.6|41708.6|41734.2|41714.2|41728.6|41708.6|2
1632213820000|2021-09-21 08:43:40|41724.9|41704.9|41718|41698|41724.9|41704.9|41718|41698|1
1632213830000|2021-09-21 08:43:50|41715.5|41695.5|41703.6|41683.6|41715.5|41695.5|41703.6|41683.6|8
1632213840000|2021-09-21 08:44:00|41703|41683|41711.1|41691.1|41711.1|41691.1|41703|41683|12
1632213850000|2021-09-21 08:44:10|41710.5|41690.5|41710.5|41690.5|41710.5|41690.5|41710.5|41690.5|1
1632213860000|2021-09-21 08:44:20|41709.8|41689.8|41708|41688|41709.8|41689.8|41708|41688|2
1632213870000|2021-09-21 08:44:30|41706.7|41686.7|41691.7|41671.7|41706.7|41686.7|41691.7|41671.7|16
1632213880000|2021-09-21 08:44:40|41688|41668|41688|41668|41688|41668|41688|41668|2
1632213890000|2021-09-21 08:44:50|41686.1|41666.1|41662.3|41642.3|41688|41668|41660.5|41640.5|16
1632213900000|2021-09-21 08:45:00|41664.8|41644.8|41665.5|41645.5|41665.5|41645.5|41663|41643|8
1632213910000|2021-09-21 08:45:10|41667.3|41647.3|41672.3|41652.3|41672.3|41652.3|41667.3|41647.3|5
1632213920000|2021-09-21 08:45:20|41674.2|41654.2|41679.8|41659.8|41679.8|41659.8|41674.2|41654.2|2
1632213930000|2021-09-21 08:45:30|41684.2|41664.2|41686.7|41666.7|41686.7|41666.7|41684.2|41664.2|3
1632213940000|2021-09-21 08:45:40|41684.8|41664.8|41683|41663|41687.3|41667.3|41683|41663|6
1632213950000|2021-09-21 08:45:50|41684.8|41664.8|41683|41663|41685.5|41665.5|41683|41663|1
1632213960000|2021-09-21 08:46:00|41684.8|41664.8|41680.5|41660.5|41685.5|41665.5|41680.5|41660.5|0
1632213970000|2021-09-21 08:46:10|41678.6|41658.6|41670.5|41650.5|41678.6|41658.6|41670.5|41650.5|7
1632213980000|2021-09-21 08:46:20|41672.3|41652.3|41673|41653|41673|41653|41672.3|41652.3|3
1632213990000|2021-09-21 08:46:30|41671.1|41651.1|41675.5|41655.5|41675.5|41655.5|41670.5|41650.5|1
1632214000000|2021-09-21 08:46:40|41678|41658|41680.5|41660.5|41680.5|41660.5|41678|41658|0
1632214010000|2021-09-21 08:46:50|41682.3|41662.3|41670.5|41650.5|41682.3|41662.3|41670.5|41650.5|8
1632214030000|2021-09-21 08:47:10|41668.6|41648.6|41668|41648|41668.6|41648.6|41668|41648|3
1632214040000|2021-09-21 08:47:20|41665.5|41645.5|41665.5|41645.5|41666.1|41646.1|41665.5|41645.5|2
1632214060000|2021-09-21 08:47:40|41668|41648|41668|41648|41668|41648|41668|41648|3
1632214070000|2021-09-21 08:47:50|41667.3|41647.3|41668|41648|41668|41648|41665.5|41645.5|1
1632214080000|2021-09-21 08:48:00|41669.8|41649.8|41668|41648|41669.8|41649.8|41668|41648|5
1632214090000|2021-09-21 08:48:10|41670.5|41650.5|41668|41648|41670.5|41650.5|41668|41648|3
1632214100000|2021-09-21 08:48:20|41669.8|41649.8|41670.5|41650.5|41670.5|41650.5|41669.8|41649.8|1
1632214120000|2021-09-21 08:48:40|41677.3|41657.3|41680.5|41660.5|41680.5|41660.5|41677.3|41657.3|14
1632214130000|2021-09-21 08:48:50|41683|41663|41683|41663|41683.6|41663.6|41683|41663|2
1632214140000|2021-09-21 08:49:00|41684.8|41664.8|41680.5|41660.5|41685.5|41665.5|41678.6|41658.6|10
1632214150000|2021-09-21 08:49:10|41678|41658|41678|41658|41678|41658|41678|41658|2
1632214160000|2021-09-21 08:49:20|41675.5|41655.5|41675.5|41655.5|41675.5|41655.5|41675.5|41655.5|4
1632214170000|2021-09-21 08:49:30|41678.6|41658.6|41695.5|41675.5|41695.5|41675.5|41678.6|41658.6|4
1632214180000|2021-09-21 08:49:40|41700.5|41680.5|41705.5|41685.5|41705.5|41685.5|41700.5|41680.5|5
1632214200000|2021-09-21 08:50:00|41700.5|41680.5|41700.5|41680.5|41700.5|41680.5|41695.5|41675.5|4
1632214210000|2021-09-21 08:50:10|41702.3|41682.3|41688|41668|41703|41683|41688|41668|5
1632214230000|2021-09-21 08:50:30|41686.1|41666.1|41690.5|41670.5|41695.5|41675.5|41686.1|41666.1|13
1632214260000|2021-09-21 08:51:00|41693|41673|41694.2|41674.2|41694.8|41674.8|41693|41673|19
1632214270000|2021-09-21 08:51:10|41692.3|41672.3|41690.5|41670.5|41692.3|41672.3|41690.5|41670.5|2
1632214280000|2021-09-21 08:51:20|41689.2|41669.2|41675.5|41655.5|41689.2|41669.2|41675.5|41655.5|6
1632214290000|2021-09-21 08:51:30|41673.6|41653.6|41685.5|41665.5|41690.5|41670.5|41670.5|41650.5|10
1632214300000|2021-09-21 08:51:40|41689.2|41669.2|41693|41673|41697.3|41677.3|41689.2|41669.2|12
1632214310000|2021-09-21 08:51:50|41692.3|41672.3|41683|41663|41692.3|41672.3|41679.8|41659.8|10
1632214320000|2021-09-21 08:52:00|41695.5|41675.5|41680.5|41660.5|41695.5|41675.5|41678|41658|17
1632214330000|2021-09-21 08:52:10|41683|41663|41683|41663|41683|41663|41680.5|41660.5|0
1632214340000|2021-09-21 08:52:20|41685.5|41665.5|41689.8|41669.8|41689.8|41669.8|41685.5|41665.5|9
1632214350000|2021-09-21 08:52:30|41685.5|41665.5|41678|41658|41685.5|41665.5|41678|41658|5
1632214360000|2021-09-21 08:52:40|41676.1|41656.1|41673.6|41653.6|41676.1|41656.1|41673.6|41653.6|3
1632214370000|2021-09-21 08:52:50|41675.5|41655.5|41673.6|41653.6|41675.5|41655.5|41673.6|41653.6|1
1632214380000|2021-09-21 08:53:00|41670.5|41650.5|41660.5|41640.5|41670.5|41650.5|41660.5|41640.5|5
1632214390000|2021-09-21 08:53:10|||||||||3
1632214400000|2021-09-21 08:53:20|41658.6|41638.6|41658|41638|41658.6|41638.6|41658|41638|10
1632214410000|2021-09-21 08:53:30|41655.5|41635.5|41650.5|41630.5|41655.5|41635.5|41650.5|41630.5|10
1632214420000|2021-09-21 08:53:40|41653|41633|41663|41643|41665.5|41645.5|41653|41633|3
1632214440000|2021-09-21 08:54:00|41658|41638|41654.2|41634.2|41658|41638|41654.2|41634.2|5
1632214450000|2021-09-21 08:54:10|41653|41633|41657.3|41637.3|41657.3|41637.3|41653|41633|1
1632214460000|2021-09-21 08:54:20|41658|41638|41660.5|41640.5|41660.5|41640.5|41655.5|41635.5|6
1632214470000|2021-09-21 08:54:30|41658|41638|41655.5|41635.5|41660.5|41640.5|41655.5|41635.5|2
1632214480000|2021-09-21 08:54:40|41660.5|41640.5|41660.5|41640.5|41660.5|41640.5|41660.5|41640.5|1
1632214490000|2021-09-21 08:54:50|41656.1|41636.1|41658.6|41638.6|41660.5|41640.5|41655.5|41635.5|1
1632214500000|2021-09-21 08:55:00|41655.5|41635.5|41660.5|41640.5|41660.5|41640.5|41653.6|41633.6|5
1632214510000|2021-09-21 08:55:10|41665.5|41645.5|41665.5|41645.5|41668|41648|41665.5|41645.5|0
1632214520000|2021-09-21 08:55:20|41663|41643|41663|41643|41663|41643|41663|41643|1
1632214530000|2021-09-21 08:55:30|41664.8|41644.8|41665.5|41645.5|41665.5|41645.5|41664.8|41644.8|1
1632214550000|2021-09-21 08:55:50|41669.8|41649.8|41675.5|41655.5|41681.1|41661.1|41669.8|41649.8|6
1632214560000|2021-09-21 08:56:00|41673|41653|41673|41653|41675.5|41655.5|41670.5|41650.5|7
1632214570000|2021-09-21 08:56:10|41672.3|41652.3|41670.5|41650.5|41675.5|41655.5|41670.5|41650.5|8
1632214580000|2021-09-21 08:56:20|41666.1|41646.1|41665.5|41645.5|41666.1|41646.1|41665.5|41645.5|6
1632214590000|2021-09-21 08:56:30|41667.3|41647.3|41665.5|41645.5|41667.3|41647.3|41665.5|41645.5|2
1632214600000|2021-09-21 08:56:40|41668|41648|41670.5|41650.5|41670.5|41650.5|41668|41648|3
1632214610000|2021-09-21 08:56:50|41668|41648|41665.5|41645.5|41668|41648|41665.5|41645.5|10
1632214620000|2021-09-21 08:57:00|41670.5|41650.5|41672.3|41652.3|41672.3|41652.3|41670.5|41650.5|4
1632214630000|2021-09-21 08:57:10|41684.8|41664.8|41678|41658|41684.8|41664.8|41678|41658|1
1632214640000|2021-09-21 08:57:20|41680.5|41660.5|41675.5|41655.5|41680.5|41660.5|41675.5|41655.5|1
1632214650000|2021-09-21 08:57:30|41668|41648|41665.5|41645.5|41668|41648|41665.5|41645.5|6
1632214660000|2021-09-21 08:57:40|41668|41648|41664.8|41644.8|41668|41648|41663|41643|6
1632214670000|2021-09-21 08:57:50|41663.6|41643.6|41640.5|41620.5|41663.6|41643.6|41640.5|41620.5|5
1632214680000|2021-09-21 08:58:00|41637.3|41617.3|41635.5|41615.5|41638|41618|41635.5|41615.5|8
1632214690000|2021-09-21 08:58:10|41638|41618|41640.5|41620.5|41643|41623|41638|41618|2
1632214700000|2021-09-21 08:58:20|41638.6|41618.6|41636.1|41616.1|41640.5|41620.5|41636.1|41616.1|4
1632214710000|2021-09-21 08:58:30|41633.6|41613.6|41633|41613|41633.6|41613.6|41633|41613|1
1632214720000|2021-09-21 08:58:40|41634.8|41614.8|41634.8|41614.8|41634.8|41614.8|41634.8|41614.8|2
1632214730000|2021-09-21 08:58:50|41632.3|41612.3|41632.3|41612.3|41632.3|41612.3|41632.3|41612.3|0
1632214740000|2021-09-21 08:59:00|41630.5|41610.5|41620.5|41600.5|41630.5|41610.5|41620.5|41600.5|6
1632214750000|2021-09-21 08:59:10|41613.6|41593.6|41611.1|41591.1|41613.6|41593.6|41611.1|41591.1|12
1632214760000|2021-09-21 08:59:20|41608.6|41588.6|41600.5|41580.5|41608.6|41588.6|41600.5|41580.5|15
1632214770000|2021-09-21 08:59:30|41598.6|41578.6|41600.5|41580.5|41600.5|41580.5|41595.5|41575.5|12
1632214780000|2021-09-21 08:59:40|41601.1|41581.1|41601.1|41581.1|41601.1|41581.1|41601.1|41581.1|2
1632214790000|2021-09-21 08:59:50|41603.6|41583.6|41604.2|41584.2|41604.2|41584.2|41601.1|41581.1|2
1632214800000|2021-09-21 09:00:00|41606.1|41586.1|41603.6|41583.6|41606.1|41586.1|41603.6|41583.6|4
1632214810000|2021-09-21 09:00:10|41606.1|41586.1|41603|41583|41608|41588|41603|41583|4
1632214820000|2021-09-21 09:00:20|41600.5|41580.5|41596.7|41576.7|41600.5|41580.5|41596.1|41576.1|2
1632214830000|2021-09-21 09:00:30|41596.1|41576.1|41580.5|41560.5|41596.1|41576.1|41580.5|41560.5|15
1632214840000|2021-09-21 09:00:40|41578.6|41558.6|41583|41563|41583|41563|41576.1|41556.1|9
1632214850000|2021-09-21 09:00:50|41579.2|41559.2|41581.1|41561.1|41581.1|41561.1|41579.2|41559.2|8
1632214860000|2021-09-21 09:01:00|41592.3|41572.3|41603.6|41583.6|41605.5|41585.5|41592.3|41572.3|9
1632214870000|2021-09-21 09:01:10|41603|41583|41618|41598|41618|41598|41602.3|41582.3|12
1632214880000|2021-09-21 09:01:20|41622.3|41602.3|41618.6|41598.6|41630.5|41610.5|41618.6|41598.6|4
1632214890000|2021-09-21 09:01:30|41618|41598|41612.3|41592.3|41618|41598|41610.5|41590.5|3
1632214900000|2021-09-21 09:01:40|41599.3|41579.3|41590.5|41570.5|41599.3|41579.3|41590.5|41570.5|21
1632214910000|2021-09-21 09:01:50|41588|41568|41590.5|41570.5|41590.5|41570.5|41588|41568|7
1632214920000|2021-09-21 09:02:00|41588|41568|41580.5|41560.5|41588|41568|41580.5|41560.5|14
1632214930000|2021-09-21 09:02:10|41582.3|41562.3|41585.5|41565.5|41586.7|41566.7|41582.3|41562.3|7
1632214940000|2021-09-21 09:02:20|41588|41568|41585.5|41565.5|41588|41568|41583|41563|2
1632214950000|2021-09-21 09:02:30|41588|41568|41595.5|41575.5|41595.5|41575.5|41588|41568|5
1632214960000|2021-09-21 09:02:40|41598|41578|41599.2|41579.2|41599.2|41579.2|41595.5|41575.5|7
1632214980000|2021-09-21 09:03:00|41600.5|41580.5|41595.5|41575.5|41600.5|41580.5|41595.5|41575.5|1
1632214990000|2021-09-21 09:03:10|41593|41573|41568|41548|41593|41573|41568|41548|13
1632215000000|2021-09-21 09:03:20|41570.5|41550.5|41565.5|41545.5|41570.5|41550.5|41565.5|41545.5|7
1632215010000|2021-09-21 09:03:30|41560.5|41540.5|41563|41543|41563|41543|41560.5|41540.5|6
1632215020000|2021-09-21 09:03:40|41563.6|41543.6|41565.5|41545.5|41567.3|41547.3|41563.6|41543.6|3
1632215030000|2021-09-21 09:03:50|41566.1|41546.1|41565.5|41545.5|41570.5|41550.5|41565.5|41545.5|2
1632215040000|2021-09-21 09:04:00|41563|41543|41568.6|41548.6|41568.6|41548.6|41560.5|41540.5|19
1632215050000|2021-09-21 09:04:10|41570.5|41550.5|41570.5|41550.5|41570.5|41550.5|41570.5|41550.5|1
1632215060000|2021-09-21 09:04:20|41573|41553|41574.8|41554.8|41574.8|41554.8|41573|41553|1
1632215080000|2021-09-21 09:04:40|41573|41553|41572.3|41552.3|41573|41553|41572.3|41552.3|1
1632215090000|2021-09-21 09:04:50|41563|41543|41555.5|41535.5|41563|41543|41555.5|41535.5|1
1632215110000|2021-09-21 09:05:10|41560.5|41540.5|41557.3|41537.3|41560.5|41540.5|41557.3|41537.3|7
1632215140000|2021-09-21 09:05:40|41553.6|41533.6|41533.6|41513.6|41553.6|41533.6|41533.6|41513.6|18
1632215150000|2021-09-21 09:05:50|41529.9|41509.9|41535.5|41515.5|41535.5|41515.5|41527.3|41507.3|21
1632215160000|2021-09-21 09:06:00|41539.2|41519.2|41543|41523|41543|41523|41539.2|41519.2|3
1632215170000|2021-09-21 09:06:10|41545.5|41525.5|41552.3|41532.3|41552.3|41532.3|41545.5|41525.5|8
1632215190000|2021-09-21 09:06:30|41554.8|41534.8|41555.5|41535.5|41555.5|41535.5|41554.8|41534.8|2
1632215200000|2021-09-21 09:06:40|41558|41538|41558|41538|41558|41538|41558|41538|1
1632215210000|2021-09-21 09:06:50|41555.5|41535.5|41555.5|41535.5|41555.5|41535.5|41555.5|41535.5|2
1632215220000|2021-09-21 09:07:00|41556.1|41536.1|41555.5|41535.5|41558|41538|41555.5|41535.5|0
1632215230000|2021-09-21 09:07:10|41558|41538|41555.5|41535.5|41558|41538|41555.5|41535.5|0
1632215240000|2021-09-21 09:07:20|41558|41538|41555.5|41535.5|41558|41538|41555.5|41535.5|2
1632215250000|2021-09-21 09:07:30|41557.3|41537.3|41558|41538|41558|41538|41557.3|41537.3|0
1632215260000|2021-09-21 09:07:40|41559.8|41539.8|41560.5|41540.5|41560.5|41540.5|41559.8|41539.8|2
1632215270000|2021-09-21 09:07:50|41563|41543|41563|41543|41563|41543|41563|41543|1
1632215280000|2021-09-21 09:08:00|41560.5|41540.5|41560.5|41540.5|41560.5|41540.5|41560.5|41540.5|2
1632215290000|2021-09-21 09:08:10|||||||||2
1632215300000|2021-09-21 09:08:20|41563.6|41543.6|41563|41543|41565.5|41545.5|41563|41543|0
1632215310000|2021-09-21 09:08:30|41565.5|41545.5|41570.5|41550.5|41570.5|41550.5|41565.5|41545.5|4
1632215320000|2021-09-21 09:08:40|41569.8|41549.8|41565.5|41545.5|41570.5|41550.5|41565.5|41545.5|0
1632215330000|2021-09-21 09:08:50|41564.8|41544.8|41565.5|41545.5|41565.5|41545.5|41564.8|41544.8|0
1632215340000|2021-09-21 09:09:00|41568|41548|41568|41548|41568|41548|41568|41548|0
1632215350000|2021-09-21 09:09:10|41566.1|41546.1|41565.5|41545.5|41566.1|41546.1|41565.5|41545.5|2
1632215360000|2021-09-21 09:09:20|||||||||1
1632215370000|2021-09-21 09:09:30|41563|41543|41545.5|41525.5|41565.5|41545.5|41545.5|41525.5|8
1632215380000|2021-09-21 09:09:40|41548|41528|41550.5|41530.5|41550.5|41530.5|41548|41528|3
1632215390000|2021-09-21 09:09:50|41553|41533|41560.5|41540.5|41565.5|41545.5|41553|41533|5
1632215400000|2021-09-21 09:10:00|41561.1|41541.1|41565.5|41545.5|41567.3|41547.3|41561.1|41541.1|6
1632215410000|2021-09-21 09:10:10|41563.6|41543.6|41565.5|41545.5|41565.5|41545.5|41563.6|41543.6|3
1632215420000|2021-09-21 09:10:20|41569.8|41549.8|41570.5|41550.5|41570.5|41550.5|41569.8|41549.8|2
1632215430000|2021-09-21 09:10:30|41576.7|41556.7|41588|41568|41588|41568|41576.7|41556.7|7
1632215440000|2021-09-21 09:10:40|41590.5|41570.5|41594.8|41574.8|41594.8|41574.8|41590.5|41570.5|3
1632215450000|2021-09-21 09:10:50|||||||||5
1632215460000|2021-09-21 09:11:00|41593|41573|41590.5|41570.5|41593|41573|41590.5|41570.5|4
1632215470000|2021-09-21 09:11:10|41588.6|41568.6|41593|41573|41593|41573|41586.1|41566.1|5
1632215480000|2021-09-21 09:11:20|||||||||1
1632215490000|2021-09-21 09:11:30|41595.5|41575.5|41593|41573|41595.5|41575.5|41593|41573|17
1632215500000|2021-09-21 09:11:40|41594.8|41574.8|41594.8|41574.8|41594.8|41574.8|41594.8|41574.8|10
1632215510000|2021-09-21 09:11:50|41598|41578|41610.5|41590.5|41612.3|41592.3|41598|41578|15
1632215520000|2021-09-21 09:12:00|||||||||17
1632215530000|2021-09-21 09:12:10|41606.1|41586.1|41606.1|41586.1|41606.1|41586.1|41606.1|41586.1|1
1632215540000|2021-09-21 09:12:20|||||||||1
1632215550000|2021-09-21 09:12:30|41601.1|41581.1|41595.5|41575.5|41601.1|41581.1|41595.5|41575.5|1
1632215570000|2021-09-21 09:12:50|41593.6|41573.6|41590.5|41570.5|41593.6|41573.6|41590.5|41570.5|0
1632215580000|2021-09-21 09:13:00|41592.3|41572.3|41595.5|41575.5|41595.5|41575.5|41592.3|41572.3|6
1632215590000|2021-09-21 09:13:10|41593.6|41573.6|41593|41573|41595.5|41575.5|41593|41573|0
1632215600000|2021-09-21 09:13:20|41595.5|41575.5|41593|41573|41595.5|41575.5|41590.5|41570.5|1
1632215610000|2021-09-21 09:13:30|41592.3|41572.3|41593|41573|41593|41573|41590.5|41570.5|0
1632215620000|2021-09-21 09:13:40|41590.5|41570.5|41592.3|41572.3|41593|41573|41590.5|41570.5|0
1632215630000|2021-09-21 09:13:50|41591.1|41571.1|41593|41573|41593|41573|41590.5|41570.5|0
1632215640000|2021-09-21 09:14:00|41590.5|41570.5|41588.6|41568.6|41590.5|41570.5|41588.6|41568.6|2
1632215650000|2021-09-21 09:14:10|41586.7|41566.7|41584.9|41564.9|41586.7|41566.7|41584.9|41564.9|2
1632215660000|2021-09-21 09:14:20|41580.5|41560.5|41578|41558|41580.5|41560.5|41578|41558|6
1632215670000|2021-09-21 09:14:30|41573|41553|41573|41553|41573|41553|41573|41553|2
1632215680000|2021-09-21 09:14:40|41574.8|41554.8|41578|41558|41578|41558|41574.8|41554.8|4
1632215690000|2021-09-21 09:14:50|41578.6|41558.6|41585.5|41565.5|41585.5|41565.5|41578.6|41558.6|5
1632215700000|2021-09-21 09:15:00|41582.3|41562.3|41585.5|41565.5|41585.5|41565.5|41580.5|41560.5|1
1632215710000|2021-09-21 09:15:10|41587.3|41567.3|41585.5|41565.5|41588|41568|41585.5|41565.5|3
1632215730000|2021-09-21 09:15:30|41591.7|41571.7|41588.6|41568.6|41594.2|41574.2|41588.6|41568.6|4
1632215740000|2021-09-21 09:15:40|41588|41568|41580.5|41560.5|41588|41568|41580.5|41560.5|3
1632215750000|2021-09-21 09:15:50|41578.6|41558.6|41578|41558|41578.6|41558.6|41578|41558|1
1632215760000|2021-09-21 09:16:00|41576.1|41556.1|41575.5|41555.5|41576.1|41556.1|41575.5|41555.5|1
1632215770000|2021-09-21 09:16:10|41580.5|41560.5|41575.5|41555.5|41580.5|41560.5|41573|41553|0
1632215780000|2021-09-21 09:16:20|41573.6|41553.6|41569.8|41549.8|41574.8|41554.8|41568|41548|5
1632215790000|2021-09-21 09:16:30|41570.5|41550.5|41563.6|41543.6|41570.5|41550.5|41563.6|41543.6|2
1632215800000|2021-09-21 09:16:40|41565.5|41545.5|41563|41543|41565.5|41545.5|41560.5|41540.5|0
1632215810000|2021-09-21 09:16:50|41564.8|41544.8|41573|41553|41574.8|41554.8|41564.8|41544.8|14
1632215820000|2021-09-21 09:17:00|41571.1|41551.1|41570.5|41550.5|41571.1|41551.1|41570.5|41550.5|0
1632215840000|2021-09-21 09:17:20|41569.8|41549.8|41563|41543|41569.8|41549.8|41563|41543|0
1632215850000|2021-09-21 09:17:30|41560.5|41540.5|41560.5|41540.5|41560.5|41540.5|41560.5|41540.5|2
1632215870000|2021-09-21 09:17:50|41558|41538|41553|41533|41558|41538|41553|41533|2
1632215880000|2021-09-21 09:18:00|41548|41528|41548|41528|41548|41528|41544.8|41524.8|4
1632215890000|2021-09-21 09:18:10|41547.3|41527.3|41545.5|41525.5|41550.5|41530.5|41545.5|41525.5|1
1632215900000|2021-09-21 09:18:20|41548|41528|41545.5|41525.5|41548|41528|41545.5|41525.5|2
1632215910000|2021-09-21 09:18:30|41543|41523|41543|41523|41543|41523|41543|41523|2
1632215920000|2021-09-21 09:18:40|41539.2|41519.2|41535.5|41515.5|41541.1|41521.1|41535.5|41515.5|13
1632215930000|2021-09-21 09:18:50|||||||||2
1632215940000|2021-09-21 09:19:00|||||||||4
1632215950000|2021-09-21 09:19:10|41537.3|41517.3|41543|41523|41543|41523|41537.3|41517.3|4
1632215960000|2021-09-21 09:19:20|||||||||1
1632215970000|2021-09-21 09:19:30|41540.5|41520.5|41535.5|41515.5|41540.5|41520.5|41535.5|41515.5|2
1632215980000|2021-09-21 09:19:40|41533.6|41513.6|41533|41513|41533.6|41513.6|41533|41513|0
1632215990000|2021-09-21 09:19:50|||||||||4
1632216000000|2021-09-21 09:20:00|41535.5|41515.5|41533|41513|41535.5|41515.5|41533|41513|0
1632216010000|2021-09-21 09:20:10|41533.6|41513.6|41535.5|41515.5|41535.5|41515.5|41533.6|41513.6|1
1632216020000|2021-09-21 09:20:20|41533|41513|41535.5|41515.5|41538|41518|41533|41513|5
1632216030000|2021-09-21 09:20:30|41538|41518|41535.5|41515.5|41538|41518|41535.5|41515.5|0
1632216040000|2021-09-21 09:20:40|41538|41518|41535.5|41515.5|41538|41518|41535.5|41515.5|0
1632216050000|2021-09-21 09:20:50|41533|41513|41538|41518|41538|41518|41533|41513|0
1632216060000|2021-09-21 09:21:00|41535.5|41515.5|41533|41513|41538|41518|41533|41513|3
1632216070000|2021-09-21 09:21:10|41534.8|41514.8|41530.5|41510.5|41534.8|41514.8|41530.5|41510.5|0
1632216080000|2021-09-21 09:21:20|41531.1|41511.1|41531.1|41511.1|41531.1|41511.1|41531.1|41511.1|0
1632216090000|2021-09-21 09:21:30|41529.2|41509.2|41511.1|41491.1|41531.1|41511.1|41511.1|41491.1|11
1632216100000|2021-09-21 09:21:40|41510.5|41490.5|41513|41493|41513|41493|41510.5|41490.5|3
1632216110000|2021-09-21 09:21:50|||||||||1
1632216120000|2021-09-21 09:22:00|41514.8|41494.8|41525.5|41505.5|41528|41508|41514.8|41494.8|8
1632216130000|2021-09-21 09:22:10|41527.3|41507.3|41528|41508|41528|41508|41527.3|41507.3|0
1632216140000|2021-09-21 09:22:20|||||||||2
1632216210000|2021-09-21 09:23:30|41535.5|41515.5|41530.5|41510.5|41535.5|41515.5|41527.3|41507.3|9
1632216230000|2021-09-21 09:23:50|||||||||2
1632216250000|2021-09-21 09:24:10|41535.5|41515.5|41535.5|41515.5|41535.5|41515.5|41535.5|41515.5|3
1632216260000|2021-09-21 09:24:20|41539.8|41519.8|41538|41518|41539.8|41519.8|41538|41518|2
1632216270000|2021-09-21 09:24:30|41540.5|41520.5|41540.5|41520.5|41543|41523|41540.5|41520.5|0
1632216280000|2021-09-21 09:24:40|41536.1|41516.1|41530.5|41510.5|41536.1|41516.1|41530.5|41510.5|3
1632216300000|2021-09-21 09:25:00|41532.3|41512.3|41533.6|41513.6|41533.6|41513.6|41532.3|41512.3|2
1632216310000|2021-09-21 09:25:10|41540.5|41520.5|41543|41523|41543|41523|41540.5|41520.5|2
1632216320000|2021-09-21 09:25:20|41541.1|41521.1|41543|41523|41543|41523|41541.1|41521.1|2
1632216330000|2021-09-21 09:25:30|41546.1|41526.1|41543.6|41523.6|41546.1|41526.1|41543|41523|3
1632216340000|2021-09-21 09:25:40|41541.7|41521.7|41541.1|41521.1|41543.6|41523.6|41541.1|41521.1|1
1632216350000|2021-09-21 09:25:50|41539.2|41519.2|41543|41523|41543|41523|41539.2|41519.2|1
1632216360000|2021-09-21 09:26:00|41545.5|41525.5|41543.6|41523.6|41545.5|41525.5|41543|41523|1
1632216370000|2021-09-21 09:26:10|41543|41523|41545.5|41525.5|41545.5|41525.5|41543|41523|0
1632216380000|2021-09-21 09:26:20|41546.1|41526.1|41545.5|41525.5|41546.1|41526.1|41545.5|41525.5|0
1632216390000|2021-09-21 09:26:30|41543.6|41523.6|41544.8|41524.8|41545.5|41525.5|41543|41523|0
1632216400000|2021-09-21 09:26:40|41543.6|41523.6|41543|41523|41545.5|41525.5|41543|41523|0
1632216410000|2021-09-21 09:26:50|41548|41528|41548|41528|41548|41528|41548|41528|7
1632216420000|2021-09-21 09:27:00|41546.1|41526.1|41545.5|41525.5|41548|41528|41543|41523|2
1632216430000|2021-09-21 09:27:10|41543.6|41523.6|41541.1|41521.1|41545.5|41525.5|41541.1|41521.1|1
1632216440000|2021-09-21 09:27:20|41543|41523|41539.2|41519.2|41543|41523|41538.6|41518.6|2
1632216450000|2021-09-21 09:27:30|41538.6|41518.6|41541.1|41521.1|41541.1|41521.1|41538.6|41518.6|0
1632216460000|2021-09-21 09:27:40|41538.6|41518.6|41543|41523|41543|41523|41538.6|41518.6|4
1632216480000|2021-09-21 09:28:00|41543.6|41523.6|41543|41523|41543.6|41523.6|41543|41523|2
1632216490000|2021-09-21 09:28:10|41544.8|41524.8|41548|41528|41548|41528|41544.8|41524.8|0
1632216500000|2021-09-21 09:28:20|||||||||1
1632216510000|2021-09-21 09:28:30|41549.8|41529.8|41553|41533|41553|41533|41549.8|41529.8|2
1632216530000|2021-09-21 09:28:50|41555.5|41535.5|41555.5|41535.5|41555.5|41535.5|41555.5|41535.5|5
1632216540000|2021-09-21 09:29:00|41553|41533|41548|41528|41553|41533|41548|41528|1
1632216550000|2021-09-21 09:29:10|41546.1|41526.1|41548|41528|41548|41528|41545.5|41525.5|0
1632216560000|2021-09-21 09:29:20|41545.5|41525.5|41543|41523|41545.5|41525.5|41543|41523|2
1632216570000|2021-09-21 09:29:30|41545.5|41525.5|41548|41528|41548|41528|41545.5|41525.5|0
1632216580000|2021-09-21 09:29:40|41546.1|41526.1|41544.2|41524.2|41546.1|41526.1|41543.6|41523.6|2
1632216590000|2021-09-21 09:29:50|41546.1|41526.1|41546.1|41526.1|41546.1|41526.1|41546.1|41526.1|2
1632216600000|2021-09-21 09:30:00|41548|41528|41548|41528|41548|41528|41548|41528|2
1632216610000|2021-09-21 09:30:10|41550.5|41530.5|41550.5|41530.5|41550.5|41530.5|41550.5|41530.5|3
1632216620000|2021-09-21 09:30:20|41552.3|41532.3|41545.5|41525.5|41552.3|41532.3|41545.5|41525.5|5
1632216630000|2021-09-21 09:30:30|41543|41523|41543|41523|41545.5|41525.5|41541.1|41521.1|1
1632216650000|2021-09-21 09:30:50|41543.6|41523.6|41545.5|41525.5|41548|41528|41543.6|41523.6|1
1632216660000|2021-09-21 09:31:00|41543|41523|41545.5|41525.5|41545.5|41525.5|41543|41523|1
1632216670000|2021-09-21 09:31:10|41544.8|41524.8|41545.5|41525.5|41545.5|41525.5|41543|41523|0
1632216680000|2021-09-21 09:31:20|41546.1|41526.1|41553|41533|41553|41533|41546.1|41526.1|2
1632216700000|2021-09-21 09:31:40|41555.5|41535.5|41560.5|41540.5|41560.5|41540.5|41555.5|41535.5|6
1632216710000|2021-09-21 09:31:50|41556.1|41536.1|41555.5|41535.5|41556.1|41536.1|41555.5|41535.5|1
1632216730000|2021-09-21 09:32:10|||||||||3
1632216760000|2021-09-21 09:32:40|41553|41533|41548.6|41528.6|41553|41533|41548.6|41528.6|2
1632216770000|2021-09-21 09:32:50|41546.7|41526.7|41546.7|41526.7|41546.7|41526.7|41546.7|41526.7|2
1632216780000|2021-09-21 09:33:00|41546.1|41526.1|41550.5|41530.5|41550.5|41530.5|41546.1|41526.1|3
1632216790000|2021-09-21 09:33:10|||||||||2
1632216800000|2021-09-21 09:33:20|41553|41533|41553|41533|41553|41533|41553|41533|2
1632216810000|2021-09-21 09:33:30|41551.1|41531.1|41553|41533|41553|41533|41551.1|41531.1|0
1632216830000|2021-09-21 09:33:50|41550.5|41530.5|41550.5|41530.5|41550.5|41530.5|41550.5|41530.5|0
1632216840000|2021-09-21 09:34:00|||||||||2
1632216850000|2021-09-21 09:34:10|41553|41533|41553|41533|41553|41533|41553|41533|0
1632216860000|2021-09-21 09:34:20|41552.3|41532.3|41550.5|41530.5|41552.3|41532.3|41548|41528|4
1632216880000|2021-09-21 09:34:40|41552.3|41532.3|41586.1|41566.1|41590.5|41570.5|41552.3|41532.3|7
1632216890000|2021-09-21 09:34:50|41590.5|41570.5|41590.5|41570.5|41590.5|41570.5|41590.5|41570.5|0
1632216900000|2021-09-21 09:35:00|41588.6|41568.6|41585.5|41565.5|41588.6|41568.6|41585.5|41565.5|3
1632216930000|2021-09-21 09:35:30|||||||||2
1632216940000|2021-09-21 09:35:40|41583.6|41563.6|41583.6|41563.6|41583.6|41563.6|41581.7|41561.7|1
1632216950000|2021-09-21 09:35:50|41578.6|41558.6|41576.1|41556.1|41578.6|41558.6|41576.1|41556.1|0
1632216960000|2021-09-21 09:36:00|41575.5|41555.5|41575.5|41555.5|41575.5|41555.5|41575.5|41555.5|5
1632216980000|2021-09-21 09:36:20|41574.2|41554.2|41575.5|41555.5|41575.5|41555.5|41573|41553|1
1632216990000|2021-09-21 09:36:30|41577.3|41557.3|41577.3|41557.3|41577.3|41557.3|41575.5|41555.5|0
1632217000000|2021-09-21 09:36:40|41583|41563|41581.1|41561.1|41583.6|41563.6|41581.1|41561.1|1
1632217010000|2021-09-21 09:36:50|41583|41563|41583|41563|41586.1|41566.1|41580.5|41560.5|38
1632217020000|2021-09-21 09:37:00|41585.5|41565.5|41583|41563|41585.5|41565.5|41583|41563|0
1632217060000|2021-09-21 09:37:40|41583.6|41563.6|41585.5|41565.5|41585.5|41565.5|41583|41563|5
1632217070000|2021-09-21 09:37:50|41588|41568|41586.1|41566.1|41588|41568|41584.2|41564.2|21
1632217080000|2021-09-21 09:38:00|41588|41568|41595.5|41575.5|41599.2|41579.2|41588|41568|6
1632217090000|2021-09-21 09:38:10|41594.8|41574.8|41588|41568|41594.8|41574.8|41588|41568|0
1632217100000|2021-09-21 09:38:20|41586.1|41566.1|41577.3|41557.3|41586.1|41566.1|41577.3|41557.3|2
1632217110000|2021-09-21 09:38:30|41578|41558|41578|41558|41578|41558|41577.3|41557.3|5
1632217120000|2021-09-21 09:38:40|41579.8|41559.8|41578|41558|41579.8|41559.8|41578|41558|0
1632217130000|2021-09-21 09:38:50|41580.5|41560.5|41578|41558|41580.5|41560.5|41578|41558|6
1632217140000|2021-09-21 09:39:00|41575.5|41555.5|41575.5|41555.5|41578|41558|41575.5|41555.5|0
1632217150000|2021-09-21 09:39:10|41576.1|41556.1|41573|41553|41576.1|41556.1|41573|41553|2
1632217170000|2021-09-21 09:39:30|41573.6|41553.6|41545.5|41525.5|41576.1|41556.1|41545.5|41525.5|25
1632217180000|2021-09-21 09:39:40|41548|41528|41550.5|41530.5|41550.5|41530.5|41545.5|41525.5|2
1632217190000|2021-09-21 09:39:50|41545.5|41525.5|41550.5|41530.5|41550.5|41530.5|41545.5|41525.5|0
1632217200000|2021-09-21 09:40:00|41546.7|41526.7|41543|41523|41547.3|41527.3|41543|41523|5
1632217210000|2021-09-21 09:40:10|41541.1|41521.1|41546.1|41526.1|41546.1|41526.1|41540.5|41520.5|3
1632217220000|2021-09-21 09:40:20|41548|41528|41550.5|41530.5|41552.3|41532.3|41548|41528|0
1632217230000|2021-09-21 09:40:30|41548.6|41528.6|41565.5|41545.5|41565.5|41545.5|41548.6|41528.6|1
1632217240000|2021-09-21 09:40:40|41563.6|41543.6|41560.5|41540.5|41563.6|41543.6|41560.5|41540.5|0
1632217260000|2021-09-21 09:41:00|41562.3|41542.3|41568|41548|41568|41548|41562.3|41542.3|2
1632217270000|2021-09-21 09:41:10|41566.1|41546.1|41563.6|41543.6|41566.1|41546.1|41563.6|41543.6|0
1632217280000|2021-09-21 09:41:20|41565.5|41545.5|41565.5|41545.5|41565.5|41545.5|41565.5|41545.5|1
1632217290000|2021-09-21 09:41:30|41567.3|41547.3|41568|41548|41568|41548|41567.3|41547.3|0
1632217300000|2021-09-21 09:41:40|41565.5|41545.5|41565.5|41545.5|41565.5|41545.5|41565.5|41545.5|0
1632217310000|2021-09-21 09:41:50|41563.6|41543.6|41565.5|41545.5|41565.5|41545.5|41563.6|41543.6|1
1632217330000|2021-09-21 09:42:10|41566.1|41546.1|41565.5|41545.5|41568|41548|41565.5|41545.5|1
1632217340000|2021-09-21 09:42:20|41568|41548|41568|41548|41568|41548|41568|41548|4
1632217350000|2021-09-21 09:42:30|41573|41553|41573.6|41553.6|41573.6|41553.6|41573|41553|1
1632217360000|2021-09-21 09:42:40|41576.1|41556.1|41576.1|41556.1|41578|41558|41576.1|41556.1|0
1632217370000|2021-09-21 09:42:50|41578|41558|41578|41558|41578|41558|41578|41558|0
1632217380000|2021-09-21 09:43:00|41576.1|41556.1|41575.5|41555.5|41576.1|41556.1|41575.5|41555.5|0
1632217390000|2021-09-21 09:43:10|41578|41558|41578|41558|41578|41558|41578|41558|0
1632217400000|2021-09-21 09:43:20|41575.5|41555.5|41573.6|41553.6|41575.5|41555.5|41573.6|41553.6|1
1632217420000|2021-09-21 09:43:40|41571.1|41551.1|41571.1|41551.1|41571.1|41551.1|41571.1|41551.1|1
1632217440000|2021-09-21 09:44:00|41573|41553|41573|41553|41573|41553|41573|41553|0
1632217460000|2021-09-21 09:44:20|41570.5|41550.5|41570.5|41550.5|41573|41553|41570.5|41550.5|0
1632217470000|2021-09-21 09:44:30|41571.1|41551.1|41575.5|41555.5|41575.5|41555.5|41571.1|41551.1|0
1632217480000|2021-09-21 09:44:40|41572.3|41552.3|41570.5|41550.5|41572.3|41552.3|41570.5|41550.5|0
1632217490000|2021-09-21 09:44:50|41575.5|41555.5|41575.5|41555.5|41575.5|41555.5|41575.5|41555.5|10
1632217500000|2021-09-21 09:45:00|41577.3|41557.3|41580.5|41560.5|41580.5|41560.5|41575.5|41555.5|1
1632217510000|2021-09-21 09:45:10|41582.3|41562.3|41588|41568|41588|41568|41582.3|41562.3|3
1632217520000|2021-09-21 09:45:20|41589.8|41569.8|41590.5|41570.5|41590.5|41570.5|41588|41568|2
1632217530000|2021-09-21 09:45:30|41588.6|41568.6|41588|41568|41588.6|41568.6|41585.5|41565.5|0
1632217540000|2021-09-21 09:45:40|41587.3|41567.3|41585.5|41565.5|41587.3|41567.3|41585.5|41565.5|3
1632217550000|2021-09-21 09:45:50|||||||||1
1632217560000|2021-09-21 09:46:00|41588|41568|41585.5|41565.5|41588|41568|41585.5|41565.5|2
1632217580000|2021-09-21 09:46:20|41583|41563|41588|41568|41588|41568|41583|41563|1
1632217600000|2021-09-21 09:46:40|41589.8|41569.8|41588.6|41568.6|41589.8|41569.8|41588.6|41568.6|1
1632217610000|2021-09-21 09:46:50|41588|41568|41590.5|41570.5|41590.5|41570.5|41588|41568|1
1632217620000|2021-09-21 09:47:00|41588|41568|41588|41568|41590.5|41570.5|41588|41568|2
1632217630000|2021-09-21 09:47:10|41589.8|41569.8|41593|41573|41593|41573|41589.8|41569.8|2
1632217640000|2021-09-21 09:47:20|41594.8|41574.8|41595.5|41575.5|41595.5|41575.5|41594.8|41574.8|1
1632217650000|2021-09-21 09:47:30|41593|41573|41595.5|41575.5|41595.5|41575.5|41593|41573|0
1632217690000|2021-09-21 09:48:10|41593|41573|41608|41588|41608|41588|41593|41573|7
1632217700000|2021-09-21 09:48:20|41615.5|41595.5|41613|41593|41620.5|41600.5|41613|41593|9
1632217710000|2021-09-21 09:48:30|41606.1|41586.1|41610.5|41590.5|41610.5|41590.5|41606.1|41586.1|1
1632217730000|2021-09-21 09:48:50|41605.5|41585.5|41605.5|41585.5|41605.5|41585.5|41605.5|41585.5|0
1632217740000|2021-09-21 09:49:00|41606.7|41586.7|41619.8|41599.8|41619.8|41599.8|41605.5|41585.5|6
1632217750000|2021-09-21 09:49:10|41618|41598|41620.5|41600.5|41620.5|41600.5|41618|41598|1
1632217760000|2021-09-21 09:49:20|41622.3|41602.3|41622.3|41602.3|41622.3|41602.3|41622.3|41602.3|3
1632217770000|2021-09-21 09:49:30|41620.5|41600.5|41620.5|41600.5|41620.5|41600.5|41620.5|41600.5|5
1632217790000|2021-09-21 09:49:50|41622.3|41602.3|41624.2|41604.2|41624.2|41604.2|41622.3|41602.3|3
1632217800000|2021-09-21 09:50:00|41624.8|41604.8|41630.5|41610.5|41630.5|41610.5|41624.8|41604.8|0
1632217810000|2021-09-21 09:50:10|41628|41608|41625.5|41605.5|41628|41608|41625.5|41605.5|4
1632217820000|2021-09-21 09:50:20|41627.3|41607.3|41629.8|41609.8|41629.8|41609.8|41627.3|41607.3|6
1632217830000|2021-09-21 09:50:30|41630.5|41610.5|41628.6|41608.6|41630.5|41610.5|41628.6|41608.6|3
1632217840000|2021-09-21 09:50:40|41630.5|41610.5|41628|41608|41630.5|41610.5|41628|41608|0
1632217850000|2021-09-21 09:50:50|41630.5|41610.5|41628|41608|41630.5|41610.5|41625.5|41605.5|2
1632217860000|2021-09-21 09:51:00|41626.1|41606.1|41625.5|41605.5|41626.1|41606.1|41625.5|41605.5|1
1632217870000|2021-09-21 09:51:10|41625.4|41605.4|41625.4|41605.4|41625.4|41605.4|41625.4|41605.4|0
1632217880000|2021-09-21 09:51:20|41623.6|41603.6|41623.6|41603.6|41623.6|41603.6|41623.6|41603.6|2
1632217900000|2021-09-21 09:51:40|41625.4|41605.4|41622.9|41602.9|41625.4|41605.4|41622.9|41602.9|0
1632217910000|2021-09-21 09:51:50|41625.4|41605.4|41621.1|41601.1|41625.4|41605.4|41621.1|41601.1|1
1632217920000|2021-09-21 09:52:00|41622.9|41602.9|41627.3|41607.3|41627.3|41607.3|41622.9|41602.9|31
1632217930000|2021-09-21 09:52:10|41629.2|41609.2|41629.2|41609.2|41629.2|41609.2|41629.2|41609.2|1
1632217940000|2021-09-21 09:52:20|41629.8|41609.8|41630.4|41610.4|41630.4|41610.4|41629.8|41609.8|3
1632217950000|2021-09-21 09:52:30|41629.8|41609.8|41632.3|41612.3|41632.3|41612.3|41629.8|41609.8|1
1632217960000|2021-09-21 09:52:40|41634.2|41614.2|41634.2|41614.2|41634.2|41614.2|41634.2|41614.2|0
1632217970000|2021-09-21 09:52:50|41633.5|41613.5|41629.8|41609.8|41633.5|41613.5|41629.8|41609.8|2
1632217980000|2021-09-21 09:53:00|||||||||1
1632218010000|2021-09-21 09:53:30|||||||||2
1632218020000|2021-09-21 09:53:40|41627.3|41607.3|41631.7|41611.7|41631.7|41611.7|41627.3|41607.3|4
1632218040000|2021-09-21 09:54:00|41634.2|41614.2|41629.2|41609.2|41634.2|41614.2|41629.2|41609.2|3
1632218050000|2021-09-21 09:54:10|||||||||5
1632218060000|2021-09-21 09:54:20|41631|41611|41631|41611|41631|41611|41631|41611|3
1632218070000|2021-09-21 09:54:30|||||||||1
1632218090000|2021-09-21 09:54:50|41633.5|41613.5|41631.7|41611.7|41633.5|41613.5|41631.7|41611.7|0
1632218100000|2021-09-21 09:55:00|41633.5|41613.5|41634.2|41614.2|41634.2|41614.2|41633.5|41613.5|63
1632218110000|2021-09-21 09:55:10|41636|41616|41650.4|41630.4|41652.9|41632.9|41636|41616|8
1632218120000|2021-09-21 09:55:20|41652.9|41632.9|41650.4|41630.4|41654.8|41634.8|41650.4|41630.4|7
1632218130000|2021-09-21 09:55:30|41647.9|41627.9|41647.9|41627.9|41647.9|41627.9|41646|41626|1
1632218150000|2021-09-21 09:55:50|41649.8|41629.8|41651|41631|41651|41631|41649.8|41629.8|1
1632218160000|2021-09-21 09:56:00|41650.4|41630.4|41653.5|41633.5|41653.5|41633.5|41650.4|41630.4|0
1632218170000|2021-09-21 09:56:10|41652.9|41632.9|41648.5|41628.5|41652.9|41632.9|41648.5|41628.5|0
1632218180000|2021-09-21 09:56:20|41652.9|41632.9|41654.8|41634.8|41654.8|41634.8|41652.9|41632.9|0
1632218190000|2021-09-21 09:56:30|41652.9|41632.9|41657.3|41637.3|41657.3|41637.3|41652.9|41632.9|0
1632218200000|2021-09-21 09:56:40|41657.9|41637.9|41657.9|41637.9|41657.9|41637.9|41657.9|41637.9|1
1632218210000|2021-09-21 09:56:50|41658.5|41638.5|41661.7|41641.7|41661.7|41641.7|41658.5|41638.5|7
1632218220000|2021-09-21 09:57:00|41663.5|41643.5|41662.9|41642.9|41665.4|41645.4|41662.9|41642.9|1
1632218230000|2021-09-21 09:57:10|41663.5|41643.5|41665.4|41645.4|41665.4|41645.4|41662.9|41642.9|0
1632218240000|2021-09-21 09:57:20|41666|41646|41666|41646|41666|41646|41665.4|41645.4|3
1632218250000|2021-09-21 09:57:30|41667.9|41647.9|41666|41646|41667.9|41647.9|41666|41646|1
1632218260000|2021-09-21 09:57:40|41668.5|41648.5|41667.9|41647.9|41668.5|41648.5|41666|41646|1
1632218270000|2021-09-21 09:57:50|41669.8|41649.8|41667.9|41647.9|41669.8|41649.8|41667.9|41647.9|2
1632218280000|2021-09-21 09:58:00|41669.8|41649.8|41670.4|41650.4|41670.4|41650.4|41669.8|41649.8|0
1632218290000|2021-09-21 09:58:10|41668.5|41648.5|41665.4|41645.4|41670.4|41650.4|41665.4|41645.4|7
1632218300000|2021-09-21 09:58:20|41663.5|41643.5|41657.9|41637.9|41663.5|41643.5|41657.9|41637.9|16
1632218310000|2021-09-21 09:58:30|||||||||1
1632218320000|2021-09-21 09:58:40|41655.4|41635.4|41654.2|41634.2|41657.9|41637.9|41654.2|41634.2|3
1632218330000|2021-09-21 09:58:50|41655.4|41635.4|41653.5|41633.5|41657.9|41637.9|41653.5|41633.5|1
1632218340000|2021-09-21 09:59:00|41655.4|41635.4|41657.9|41637.9|41658.5|41638.5|41655.4|41635.4|4
1632218350000|2021-09-21 09:59:10|41655.4|41635.4|41653.5|41633.5|41655.4|41635.4|41653.5|41633.5|0
1632218360000|2021-09-21 09:59:20|41655.4|41635.4|41655.4|41635.4|41655.4|41635.4|41655.4|41635.4|0
1632218370000|2021-09-21 09:59:30|41653.5|41633.5|41655.4|41635.4|41655.4|41635.4|41653.5|41633.5|10
1632218380000|2021-09-21 09:59:40|41657.9|41637.9|41657.9|41637.9|41657.9|41637.9|41655.4|41635.4|3
1632218390000|2021-09-21 09:59:50|41658.5|41638.5|41663.5|41643.5|41663.5|41643.5|41658.5|41638.5|0
1632218400000|2021-09-21 10:00:00|41661.7|41641.7|41655.4|41635.4|41661.7|41641.7|41655.4|41635.4|4
1632218410000|2021-09-21 10:00:10|41650.4|41630.4|41640.4|41620.4|41650.4|41630.4|41636.7|41616.7|22
1632218420000|2021-09-21 10:00:20|41637.9|41617.9|41637.9|41617.9|41637.9|41617.9|41637.9|41617.9|0
1632218430000|2021-09-21 10:00:30|41640.4|41620.4|41638.5|41618.5|41642.9|41622.9|41638.5|41618.5|4
1632218440000|2021-09-21 10:00:40|41637.9|41617.9|41630.4|41610.4|41637.9|41617.9|41630.4|41610.4|6
1632218450000|2021-09-21 10:00:50|41628.5|41608.5|41627.9|41607.9|41632.9|41612.9|41626.7|41606.7|14
1632218460000|2021-09-21 10:01:00|41625.4|41605.4|41630.4|41610.4|41630.4|41610.4|41625.4|41605.4|3
1632218470000|2021-09-21 10:01:10|41631|41611|41633.5|41613.5|41633.5|41613.5|41630.4|41610.4|4
1632218480000|2021-09-21 10:01:20|41632.9|41612.9|41630.4|41610.4|41632.9|41612.9|41627.9|41607.9|0
1632218490000|2021-09-21 10:01:30|41627.9|41607.9|41627.9|41607.9|41630.4|41610.4|41627.9|41607.9|0
1632218500000|2021-09-21 10:01:40|41629.8|41609.8|41627.9|41607.9|41630.4|41610.4|41627.9|41607.9|0
1632218510000|2021-09-21 10:01:50|41626|41606|41621|41601|41626|41606|41621|41601|3
1632218530000|2021-09-21 10:02:10|41620.4|41600.4|41617.3|41597.3|41620.4|41600.4|41617.3|41597.3|0
1632218540000|2021-09-21 10:02:20|41612.9|41592.9|41612.9|41592.9|41612.9|41592.9|41612.9|41592.9|3
1632218560000|2021-09-21 10:02:40|41611|41591|41610.4|41590.4|41611|41591|41610.4|41590.4|0
1632218570000|2021-09-21 10:02:50|41605.4|41585.4|41605.4|41585.4|41605.4|41585.4|41605.4|41585.4|3
1632218580000|2021-09-21 10:03:00|41603.5|41583.5|41603.5|41583.5|41603.5|41583.5|41603.5|41583.5|3
1632218590000|2021-09-21 10:03:10|41605.4|41585.4|41602.9|41582.9|41605.4|41585.4|41602.9|41582.9|1
1632218600000|2021-09-21 10:03:20|41603.5|41583.5|41605.4|41585.4|41605.4|41585.4|41603.5|41583.5|2
1632218630000|2021-09-21 10:03:50|41609.8|41589.8|41613.5|41593.5|41613.5|41593.5|41609.8|41589.8|4
1632218640000|2021-09-21 10:04:00|41614.8|41594.8|41611|41591|41614.8|41594.8|41611|41591|1
1632218650000|2021-09-21 10:04:10|41610.4|41590.4|41610.4|41590.4|41610.4|41590.4|41610.4|41590.4|1
1632218670000|2021-09-21 10:04:30|41607.9|41587.9|41607.9|41587.9|41607.9|41587.9|41607.9|41587.9|0
1632218680000|2021-09-21 10:04:40|41607.3|41587.3|41607.3|41587.3|41607.3|41587.3|41607.3|41587.3|0
1632218690000|2021-09-21 10:04:50|41605.4|41585.4|41606|41586|41606|41586|41605.4|41585.4|1
1632218700000|2021-09-21 10:05:00|41604.2|41584.2|41607.9|41587.9|41607.9|41587.9|41603.5|41583.5|0
1632218720000|2021-09-21 10:05:20|41605.4|41585.4|41605.4|41585.4|41605.4|41585.4|41605.4|41585.4|0
1632218730000|2021-09-21 10:05:30|41606|41586|41607.9|41587.9|41607.9|41587.9|41606|41586|1
1632218740000|2021-09-21 10:05:40|||||||||1
1632218750000|2021-09-21 10:05:50|||||||||2
1632218760000|2021-09-21 10:06:00|||||||||4
1632218790000|2021-09-21 10:06:30|||||||||2
1632218800000|2021-09-21 10:06:40|41610.4|41590.4|41612.9|41592.9|41612.9|41592.9|41610.4|41590.4|4
1632218810000|2021-09-21 10:06:50|41611|41591|41610.4|41590.4|41611|41591|41610.4|41590.4|0
1632218820000|2021-09-21 10:07:00|41608.5|41588.5|41607.9|41587.9|41608.5|41588.5|41607.9|41587.9|1
1632218830000|2021-09-21 10:07:10|||||||||1
1632218840000|2021-09-21 10:07:20|41605.4|41585.4|41605.4|41585.4|41605.4|41585.4|41605.4|41585.4|2
1632218850000|2021-09-21 10:07:30|41604.8|41584.8|41602.3|41582.3|41604.8|41584.8|41602.3|41582.3|1
1632218860000|2021-09-21 10:07:40|41604.8|41584.8|41600.4|41580.4|41604.8|41584.8|41600.4|41580.4|14
1632218870000|2021-09-21 10:07:50|41597.9|41577.9|41597.9|41577.9|41597.9|41577.9|41597.9|41577.9|1
1632218880000|2021-09-21 10:08:00|41595.4|41575.4|41595.4|41575.4|41595.4|41575.4|41595.4|41575.4|1
1632218890000|2021-09-21 10:08:10|41592.9|41572.9|41592.9|41572.9|41595.4|41575.4|41592.9|41572.9|0
1632218910000|2021-09-21 10:08:30|41590.4|41570.4|41592.9|41572.9|41592.9|41572.9|41590.4|41570.4|2
1632218930000|2021-09-21 10:08:50|41594.8|41574.8|41592.9|41572.9|41595.4|41575.4|41592.9|41572.9|1
1632218940000|2021-09-21 10:09:00|41590.4|41570.4|41588.5|41568.5|41590.4|41570.4|41588.5|41568.5|2
1632218950000|2021-09-21 10:09:10|41586|41566|41587.9|41567.9|41587.9|41567.9|41586|41566|2
1632218960000|2021-09-21 10:09:20|41585.4|41565.4|41582.9|41562.9|41585.4|41565.4|41582.9|41562.9|2
1632218970000|2021-09-21 10:09:30|41581|41561|41580.4|41560.4|41581|41561|41580.4|41560.4|0
1632218980000|2021-09-21 10:09:40|41578.5|41558.5|41582.9|41562.9|41582.9|41562.9|41577.9|41557.9|3
1632218990000|2021-09-21 10:09:50|41581|41561|41584.8|41564.8|41584.8|41564.8|41581|41561|1
1632219000000|2021-09-21 10:10:00|41585.4|41565.4|41585.4|41565.4|41585.4|41565.4|41585.4|41565.4|2
1632219010000|2021-09-21 10:10:10|41587.9|41567.9|41585.4|41565.4|41587.9|41567.9|41585.4|41565.4|1
1632219020000|2021-09-21 10:10:20|||||||||2
1632219030000|2021-09-21 10:10:30|41582.9|41562.9|41582.9|41562.9|41582.9|41562.9|41582.9|41562.9|0
1632219040000|2021-09-21 10:10:40|41580.4|41560.4|41580.4|41560.4|41582.9|41562.9|41580.4|41560.4|0
1632219060000|2021-09-21 10:11:00|||||||||3
1632219070000|2021-09-21 10:11:10|41578.5|41558.5|41580.4|41560.4|41580.4|41560.4|41578.5|41558.5|0
1632219080000|2021-09-21 10:11:20|41577.9|41557.9|41577.9|41557.9|41577.9|41557.9|41577.9|41557.9|0
1632219090000|2021-09-21 10:11:30|41576|41556|41572.9|41552.9|41576|41556|41572.9|41552.9|6
1632219100000|2021-09-21 10:11:40|41571|41551|41571|41551|41571|41551|41571|41551|2
1632219110000|2021-09-21 10:11:50|41572.9|41552.9|41572.9|41552.9|41572.9|41552.9|41572.9|41552.9|3
1632219120000|2021-09-21 10:12:00|41574.8|41554.8|41574.8|41554.8|41574.8|41554.8|41574.8|41554.8|0
1632219130000|2021-09-21 10:12:10|41572.9|41552.9|41572.9|41552.9|41572.9|41552.9|41572.9|41552.9|1
1632219140000|2021-09-21 10:12:20|||||||||3
1632219150000|2021-09-21 10:12:30|41570.4|41550.4|41574.8|41554.8|41574.8|41554.8|41570.4|41550.4|5
1632219160000|2021-09-21 10:12:40|41572.9|41552.9|41575.4|41555.4|41575.4|41555.4|41572.9|41552.9|0
1632219180000|2021-09-21 10:13:00|41574.8|41554.8|41572.9|41552.9|41574.8|41554.8|41570.4|41550.4|1
1632219190000|2021-09-21 10:13:10|41570.4|41550.4|41570.4|41550.4|41570.4|41550.4|41570.4|41550.4|3
1632219200000|2021-09-21 10:13:20|||||||||2
1632219230000|2021-09-21 10:13:50|41565.4|41545.4|41561|41541|41565.4|41545.4|41561|41541|4
1632219240000|2021-09-21 10:14:00|41562.9|41542.9|41562.9|41542.9|41562.9|41542.9|41560.4|41540.4|1
1632219250000|2021-09-21 10:14:10|41561|41541|41557.9|41537.9|41562.9|41542.9|41557.9|41537.9|2
1632219260000|2021-09-21 10:14:20|41555.4|41535.4|41555.4|41535.4|41555.4|41535.4|41555.4|41535.4|2
1632219270000|2021-09-21 10:14:30|41553.5|41533.5|41551|41531|41555.4|41535.4|41551|41531|1
1632219280000|2021-09-21 10:14:40|41552.9|41532.9|41557.9|41537.9|41557.9|41537.9|41552.9|41532.9|2
1632219300000|2021-09-21 10:15:00|41560.4|41540.4|41562.9|41542.9|41562.9|41542.9|41560.4|41540.4|3
1632219310000|2021-09-21 10:15:10|41561|41541|41560.4|41540.4|41562.9|41542.9|41560.4|41540.4|0
1632219320000|2021-09-21 10:15:20|41562.9|41542.9|41562.9|41542.9|41562.9|41542.9|41562.9|41542.9|0
1632219330000|2021-09-21 10:15:30|41564.8|41544.8|41565.4|41545.4|41565.4|41545.4|41564.8|41544.8|0
1632219340000|2021-09-21 10:15:40|41569.8|41549.8|41575.4|41555.4|41575.4|41555.4|41569.8|41549.8|8
1632219360000|2021-09-21 10:16:00|41579.8|41559.8|41587.9|41567.9|41587.9|41567.9|41579.8|41559.8|2
1632219370000|2021-09-21 10:16:10|41589.8|41569.8|41587.9|41567.9|41590.4|41570.4|41586|41566|4
1632219380000|2021-09-21 10:16:20|||||||||1
1632219390000|2021-09-21 10:16:30|41589.8|41569.8|41590.4|41570.4|41590.4|41570.4|41589.8|41569.8|0
1632219410000|2021-09-21 10:16:50|41595.4|41575.4|41597.9|41577.9|41600.4|41580.4|41595.4|41575.4|6
1632219420000|2021-09-21 10:17:00|41599.8|41579.8|41600.4|41580.4|41600.4|41580.4|41599.8|41579.8|0
1632219430000|2021-09-21 10:17:10|41602.9|41582.9|41602.9|41582.9|41602.9|41582.9|41602.9|41582.9|4
1632219450000|2021-09-21 10:17:30|41601|41581|41597.9|41577.9|41601|41581|41597.9|41577.9|2
1632219470000|2021-09-21 10:17:50|41596|41576|41596|41576|41596|41576|41596|41576|3
1632219480000|2021-09-21 10:18:00|41595.4|41575.4|41590.4|41570.4|41595.4|41575.4|41590.4|41570.4|3
1632219490000|2021-09-21 10:18:10|41588.5|41568.5|41587.9|41567.9|41588.5|41568.5|41587.9|41567.9|1
1632219510000|2021-09-21 10:18:30|41588.5|41568.5|41589.8|41569.8|41589.8|41569.8|41588.5|41568.5|0
1632219520000|2021-09-21 10:18:40|41592.3|41572.3|41592.9|41572.9|41592.9|41572.9|41592.3|41572.3|2
1632219540000|2021-09-21 10:19:00|41591|41571|41590.4|41570.4|41591|41571|41590.4|41570.4|1
1632219550000|2021-09-21 10:19:10|41592.9|41572.9|41592.9|41572.9|41592.9|41572.9|41592.9|41572.9|2
1632219560000|2021-09-21 10:19:20|41594.8|41574.8|41600.4|41580.4|41602.3|41582.3|41594.8|41574.8|2
1632219570000|2021-09-21 10:19:30|41602.3|41582.3|41607.9|41587.9|41607.9|41587.9|41602.3|41582.3|1
1632219580000|2021-09-21 10:19:40|41605.4|41585.4|41605.4|41585.4|41605.4|41585.4|41605.4|41585.4|0
1632219590000|2021-09-21 10:19:50|41607.9|41587.9|41610.4|41590.4|41610.4|41590.4|41607.9|41587.9|31
1632219600000|2021-09-21 10:20:00|||||||||1
1632219610000|2021-09-21 10:20:10|41608.5|41588.5|41607.3|41587.3|41608.5|41588.5|41605.4|41585.4|7
1632219620000|2021-09-21 10:20:20|41607.9|41587.9|41602.9|41582.9|41612.3|41592.3|41602.9|41582.9|7
1632219630000|2021-09-21 10:20:30|41604.8|41584.8|41605.4|41585.4|41605.4|41585.4|41602.9|41582.9|0
1632219640000|2021-09-21 10:20:40|41602.9|41582.9|41602.9|41582.9|41602.9|41582.9|41602.9|41582.9|0
1632219650000|2021-09-21 10:20:50|41605.4|41585.4|41605.4|41585.4|41605.4|41585.4|41605.4|41585.4|2
1632219660000|2021-09-21 10:21:00|41603.5|41583.5|41607.9|41587.9|41607.9|41587.9|41602.9|41582.9|16
1632219680000|2021-09-21 10:21:20|||||||||1
1632219690000|2021-09-21 10:21:30|41602.9|41582.9|41602.9|41582.9|41602.9|41582.9|41602.9|41582.9|6
1632219700000|2021-09-21 10:21:40|||||||||1
1632219710000|2021-09-21 10:21:50|41601|41581|41600.4|41580.4|41601|41581|41600.4|41580.4|0
1632219720000|2021-09-21 10:22:00|41597.9|41577.9|41600.4|41580.4|41600.4|41580.4|41597.9|41577.9|2
1632219730000|2021-09-21 10:22:10|41597.9|41577.9|41597.9|41577.9|41597.9|41577.9|41597.9|41577.9|0
1632219740000|2021-09-21 10:22:20|41600.4|41580.4|41600.4|41580.4|41600.4|41580.4|41600.4|41580.4|5
1632219750000|2021-09-21 10:22:30|41602.9|41582.9|41607.9|41587.9|41607.9|41587.9|41602.9|41582.9|4
1632219760000|2021-09-21 10:22:40|41609.8|41589.8|41610.4|41590.4|41610.4|41590.4|41609.8|41589.8|1
1632219770000|2021-09-21 10:22:50|||||||||1
1632219780000|2021-09-21 10:23:00|41612.9|41592.9|41610.4|41590.4|41612.9|41592.9|41610.4|41590.4|4
1632219790000|2021-09-21 10:23:10|41607.9|41587.9|41607.9|41587.9|41607.9|41587.9|41607.9|41587.9|0
1632219810000|2021-09-21 10:23:30|41606|41586|41603.5|41583.5|41606|41586|41603.5|41583.5|0
1632219820000|2021-09-21 10:23:40|41602.9|41582.9|41600.4|41580.4|41602.9|41582.9|41600.4|41580.4|3
1632219840000|2021-09-21 10:24:00|41597.9|41577.9|41597.9|41577.9|41597.9|41577.9|41595.4|41575.4|1
1632219850000|2021-09-21 10:24:10|41596|41576|41595.4|41575.4|41596|41576|41595.4|41575.4|1
1632219880000|2021-09-21 10:24:40|41596|41576|41597.9|41577.9|41597.9|41577.9|41596|41576|4
1632219900000|2021-09-21 10:25:00|41599.8|41579.8|41602.3|41582.3|41602.3|41582.3|41597.9|41577.9|5
1632219910000|2021-09-21 10:25:10|41602.9|41582.9|41602.9|41582.9|41602.9|41582.9|41602.3|41582.3|0
1632219920000|2021-09-21 10:25:20|41601|41581|41597.9|41577.9|41601|41581|41597.9|41577.9|3
1632219930000|2021-09-21 10:25:30|41600.4|41580.4|41601|41581|41601|41581|41597.9|41577.9|3
1632219940000|2021-09-21 10:25:40|41600.4|41580.4|41600.4|41580.4|41600.4|41580.4|41600.4|41580.4|2
1632219950000|2021-09-21 10:25:50|41602.9|41582.9|41602.9|41582.9|41602.9|41582.9|41597.9|41577.9|10
1632219960000|2021-09-21 10:26:00|41603.5|41583.5|41607.3|41587.3|41607.3|41587.3|41603.5|41583.5|4
1632219970000|2021-09-21 10:26:10|41605.4|41585.4|41604.8|41584.8|41605.4|41585.4|41604.8|41584.8|0
1632219980000|2021-09-21 10:26:20|41607.9|41587.9|41607.9|41587.9|41607.9|41587.9|41607.9|41587.9|2
1632219990000|2021-09-21 10:26:30|41609.8|41589.8|41612.9|41592.9|41612.9|41592.9|41609.8|41589.8|4
1632220000000|2021-09-21 10:26:40|41611|41591|41610.4|41590.4|41611|41591|41610.4|41590.4|1
1632220010000|2021-09-21 10:26:50|41607.9|41587.9|41603.5|41583.5|41607.9|41587.9|41603.5|41583.5|3
1632220020000|2021-09-21 10:27:00|41605.4|41585.4|41605.4|41585.4|41605.4|41585.4|41605.4|41585.4|3
1632220030000|2021-09-21 10:27:10|41607.9|41587.9|41612.9|41592.9|41612.9|41592.9|41607.9|41587.9|1
1632220040000|2021-09-21 10:27:20|41610.4|41590.4|41610.4|41590.4|41610.4|41590.4|41610.4|41590.4|2
1632220070000|2021-09-21 10:27:50|41608.5|41588.5|41603.5|41583.5|41608.5|41588.5|41603.5|41583.5|1
1632220090000|2021-09-21 10:28:10|41605.4|41585.4|41605.4|41585.4|41605.4|41585.4|41605.4|41585.4|2
1632220110000|2021-09-21 10:28:30|41602.9|41582.9|41602.9|41582.9|41602.9|41582.9|41602.9|41582.9|0
1632220120000|2021-09-21 10:28:40|41604.8|41584.8|41605.4|41585.4|41605.4|41585.4|41604.8|41584.8|0
1632220130000|2021-09-21 10:28:50|41603.5|41583.5|41604.8|41584.8|41605.4|41585.4|41602.9|41582.9|1
1632220140000|2021-09-21 10:29:00|41602.9|41582.9|41600.4|41580.4|41602.9|41582.9|41600.4|41580.4|1
1632220150000|2021-09-21 10:29:10|41599.8|41579.8|41595.4|41575.4|41599.8|41579.8|41595.4|41575.4|1
1632220160000|2021-09-21 10:29:20|||||||||3
1632220180000|2021-09-21 10:29:40|41592.9|41572.9|41592.9|41572.9|41592.9|41572.9|41592.9|41572.9|1
1632220190000|2021-09-21 10:29:50|41594.8|41574.8|41592.9|41572.9|41595.4|41575.4|41592.9|41572.9|2
1632220200000|2021-09-21 10:30:00|41590.4|41570.4|41595.4|41575.4|41595.4|41575.4|41590.4|41570.4|1
1632220210000|2021-09-21 10:30:10|41592.9|41572.9|41592.9|41572.9|41592.9|41572.9|41592.9|41572.9|2
1632220220000|2021-09-21 10:30:20|41595.4|41575.4|41597.9|41577.9|41597.9|41577.9|41592.9|41572.9|0
1632220230000|2021-09-21 10:30:30|41600.4|41580.4|41601|41581|41602.9|41582.9|41600.4|41580.4|0
1632220240000|2021-09-21 10:30:40|41602.3|41582.3|41600.4|41580.4|41602.9|41582.9|41600.4|41580.4|2
1632220250000|2021-09-21 10:30:50|41602.9|41582.9|41597.9|41577.9|41602.9|41582.9|41597.9|41577.9|1
1632220260000|2021-09-21 10:31:00|41596|41576|41595.4|41575.4|41596|41576|41595.4|41575.4|2
1632220270000|2021-09-21 10:31:10|41594.7|41574.7|41600.4|41580.4|41600.4|41580.4|41594.7|41574.7|5
1632220290000|2021-09-21 10:31:30|41601|41581|41605.4|41585.4|41605.4|41585.4|41601|41581|1
1632220310000|2021-09-21 10:31:50|41602.9|41582.9|41600.4|41580.4|41605.4|41585.4|41600.4|41580.4|2
1632220320000|2021-09-21 10:32:00|41597.9|41577.9|41595.4|41575.4|41597.9|41577.9|41592.9|41572.9|1
1632220330000|2021-09-21 10:32:10|41592.9|41572.9|41595.4|41575.4|41595.4|41575.4|41592.9|41572.9|0
1632220340000|2021-09-21 10:32:20|41597.2|41577.2|41597.9|41577.9|41597.9|41577.9|41597.2|41577.2|0
1632220360000|2021-09-21 10:32:40|41600.4|41580.4|41597.9|41577.9|41600.4|41580.4|41597.9|41577.9|1
1632220370000|2021-09-21 10:32:50|41596|41576|41595.4|41575.4|41597.9|41577.9|41595.4|41575.4|1
1632220380000|2021-09-21 10:33:00|41597.9|41577.9|41595.4|41575.4|41597.9|41577.9|41595.4|41575.4|0
1632220410000|2021-09-21 10:33:30|41592.9|41572.9|41592.9|41572.9|41592.9|41572.9|41592.9|41572.9|1
1632220440000|2021-09-21 10:34:00|41588.5|41568.5|41577.9|41557.9|41588.5|41568.5|41572.2|41552.2|11
1632220450000|2021-09-21 10:34:10|41576|41556|41582.9|41562.9|41582.9|41562.9|41575.4|41555.4|2
1632220460000|2021-09-21 10:34:20|41585.4|41565.4|41587.2|41567.2|41587.2|41567.2|41582.9|41562.9|0
1632220470000|2021-09-21 10:34:30|41582.9|41562.9|41579.7|41559.7|41582.9|41562.9|41579.7|41559.7|0
1632220480000|2021-09-21 10:34:40|41582.2|41562.2|41582.2|41562.2|41582.2|41562.2|41582.2|41562.2|0
1632220490000|2021-09-21 10:34:50|41579.7|41559.7|41575.4|41555.4|41579.7|41559.7|41575.4|41555.4|3
1632220500000|2021-09-21 10:35:00|41577.2|41557.2|41567.9|41547.9|41577.2|41557.2|41567.9|41547.9|2
1632220510000|2021-09-21 10:35:10|41563.5|41543.5|41565.4|41545.4|41565.4|41545.4|41563.5|41543.5|6
1632220520000|2021-09-21 10:35:20|41563.5|41543.5|41570.4|41550.4|41570.4|41550.4|41563.5|41543.5|2
1632220530000|2021-09-21 10:35:30|41572.9|41552.9|41575.4|41555.4|41575.4|41555.4|41570.4|41550.4|6
1632220540000|2021-09-21 10:35:40|41572.9|41552.9|41575.4|41555.4|41577.9|41557.9|41572.9|41552.9|0
1632220550000|2021-09-21 10:35:50|41577.9|41557.9|41577.9|41557.9|41577.9|41557.9|41575.4|41555.4|1
1632220560000|2021-09-21 10:36:00|41580.4|41560.4|41580.4|41560.4|41582.9|41562.9|41580.4|41560.4|4
1632220570000|2021-09-21 10:36:10|||||||||1
1632220600000|2021-09-21 10:36:40|41578.5|41558.5|41580.4|41560.4|41580.4|41560.4|41578.5|41558.5|0
1632220610000|2021-09-21 10:36:50|41579.7|41559.7|41575.4|41555.4|41579.7|41559.7|41575.4|41555.4|1
1632220620000|2021-09-21 10:37:00|||||||||3
1632220640000|2021-09-21 10:37:20|41577.9|41557.9|41582.9|41562.9|41582.9|41562.9|41577.9|41557.9|3
1632220650000|2021-09-21 10:37:30|41581|41561|41582.9|41562.9|41582.9|41562.9|41580.4|41560.4|0
1632220660000|2021-09-21 10:37:40|41581|41561|41580.4|41560.4|41581|41561|41580.4|41560.4|2
1632220670000|2021-09-21 10:37:50|41582.2|41562.2|41580.4|41560.4|41582.9|41562.9|41580.4|41560.4|1
1632220680000|2021-09-21 10:38:00|41577.9|41557.9|41577.9|41557.9|41577.9|41557.9|41577.9|41557.9|2
1632220690000|2021-09-21 10:38:10|41578.5|41558.5|41577.9|41557.9|41580.4|41560.4|41577.9|41557.9|0
1632220710000|2021-09-21 10:38:30|41580.4|41560.4|41580.4|41560.4|41580.4|41560.4|41580.4|41560.4|0
1632220720000|2021-09-21 10:38:40|41577.9|41557.9|41577.9|41557.9|41577.9|41557.9|41577.9|41557.9|1
1632220730000|2021-09-21 10:38:50|41580.4|41560.4|41580.4|41560.4|41580.4|41560.4|41580.4|41560.4|0
1632220740000|2021-09-21 10:39:00|41577.9|41557.9|41578.5|41558.5|41580.4|41560.4|41577.9|41557.9|2
1632220750000|2021-09-21 10:39:10|41575.4|41555.4|41575.4|41555.4|41577.2|41557.2|41575.4|41555.4|0
1632220760000|2021-09-21 10:39:20|41573.5|41553.5|41572.9|41552.9|41573.5|41553.5|41572.9|41552.9|3
1632220770000|2021-09-21 10:39:30|41571|41551|41568.5|41548.5|41571|41551|41568.5|41548.5|2
1632220790000|2021-09-21 10:39:50|||||||||1
1632220800000|2021-09-21 10:40:00|41570.4|41550.4|41572.9|41552.9|41572.9|41552.9|41570.4|41550.4|2
1632220810000|2021-09-21 10:40:10|41572.2|41552.2|41570.4|41550.4|41572.2|41552.2|41570.4|41550.4|2
1632220830000|2021-09-21 10:40:30|41568.5|41548.5|41567.9|41547.9|41568.5|41548.5|41567.9|41547.9|0
1632220840000|2021-09-21 10:40:40|41568.5|41548.5|41567.9|41547.9|41568.5|41548.5|41565.4|41545.4|2
1632220850000|2021-09-21 10:40:50|41570.4|41550.4|41572.2|41552.2|41572.2|41552.2|41570.4|41550.4|0
1632220860000|2021-09-21 10:41:00|41572.9|41552.9|41571|41551|41572.9|41552.9|41570.4|41550.4|3
1632220870000|2021-09-21 10:41:10|41570.4|41550.4|41572.9|41552.9|41572.9|41552.9|41570.4|41550.4|1
1632220880000|2021-09-21 10:41:20|41572.2|41552.2|41572.2|41552.2|41572.9|41552.9|41570.4|41550.4|1
1632220890000|2021-09-21 10:41:30|41572.9|41552.9|41574.7|41554.7|41574.7|41554.7|41570.4|41550.4|1
1632220900000|2021-09-21 10:41:40|41572.9|41552.9|41574.7|41554.7|41574.7|41554.7|41572.2|41552.2|0
1632220910000|2021-09-21 10:41:50|41579.1|41559.1|41582.9|41562.9|41582.9|41562.9|41579.1|41559.1|4
1632220920000|2021-09-21 10:42:00|41584.7|41564.7|41582.9|41562.9|41584.7|41564.7|41582.9|41562.9|0
1632220950000|2021-09-21 10:42:30|41580.4|41560.4|41578.5|41558.5|41580.4|41560.4|41578.5|41558.5|2
1632220960000|2021-09-21 10:42:40|41577.9|41557.9|41579.7|41559.7|41580.4|41560.4|41577.9|41557.9|0
1632220970000|2021-09-21 10:42:50|41577.9|41557.9|41577.9|41557.9|41580.4|41560.4|41577.9|41557.9|0
1632220980000|2021-09-21 10:43:00|41579.7|41559.7|41577.9|41557.9|41580.4|41560.4|41577.9|41557.9|0
1632220990000|2021-09-21 10:43:10|41579.7|41559.7|41577.9|41557.9|41582.9|41562.9|41577.9|41557.9|3
1632221000000|2021-09-21 10:43:20|41575.4|41555.4|41575.4|41555.4|41575.4|41555.4|41572.9|41552.9|1
1632221040000|2021-09-21 10:44:00|||||||||4
1632221060000|2021-09-21 10:44:20|41577.9|41557.9|41580.4|41560.4|41580.4|41560.4|41577.9|41557.9|2
1632221070000|2021-09-21 10:44:30|41578.5|41558.5|41575.4|41555.4|41578.5|41558.5|41575.4|41555.4|2
1632221080000|2021-09-21 10:44:40|41571.7|41551.7|41570.4|41550.4|41575.4|41555.4|41570.4|41550.4|3
1632221100000|2021-09-21 10:45:00|41568.5|41548.5|41568.5|41548.5|41568.5|41548.5|41568.5|41548.5|6
1632221110000|2021-09-21 10:45:10|41566.7|41546.7|41568.5|41548.5|41568.5|41548.5|41566.7|41546.7|0
1632221120000|2021-09-21 10:45:20|41566|41546|41567.9|41547.9|41570.4|41550.4|41566|41546|1
1632221140000|2021-09-21 10:45:40|41566|41546|41560.4|41540.4|41566|41546|41560.4|41540.4|4
1632221150000|2021-09-21 10:45:50|41558.5|41538.5|41555.4|41535.4|41560.4|41540.4|41555.4|41535.4|2
1632221160000|2021-09-21 10:46:00|41557.9|41537.9|41556|41536|41557.9|41537.9|41556|41536|0
1632221170000|2021-09-21 10:46:10|41555.4|41535.4|41546.7|41526.7|41555.4|41535.4|41546.7|41526.7|3
1632221180000|2021-09-21 10:46:20|41546|41526|41541|41521|41546|41526|41541|41521|2
1632221200000|2021-09-21 10:46:40|41540.4|41520.4|41540.4|41520.4|41542.9|41522.9|41538.5|41518.5|7
1632221210000|2021-09-21 10:46:50|41537.9|41517.9|41540.4|41520.4|41540.4|41520.4|41537.9|41517.9|0
1632221220000|2021-09-21 10:47:00|41537.9|41517.9|41537.9|41517.9|41537.9|41517.9|41537.9|41517.9|4
1632221230000|2021-09-21 10:47:10|||||||||1
1632221240000|2021-09-21 10:47:20|41535.4|41515.4|41530.4|41510.4|41535.4|41515.4|41530.4|41510.4|7
1632221250000|2021-09-21 10:47:30|41528.5|41508.5|41530.4|41510.4|41532.9|41512.9|41528.5|41508.5|4
1632221260000|2021-09-21 10:47:40|41535.4|41515.4|41533.5|41513.5|41535.4|41515.4|41533.5|41513.5|1
1632221270000|2021-09-21 10:47:50|41532.9|41512.9|41530.4|41510.4|41535.4|41515.4|41530.4|41510.4|2
1632221280000|2021-09-21 10:48:00|41528.5|41508.5|41528.5|41508.5|41528.5|41508.5|41528.5|41508.5|1
1632221290000|2021-09-21 10:48:10|41526.7|41506.7|41526.7|41506.7|41526.7|41506.7|41526.7|41506.7|1
1632221300000|2021-09-21 10:48:20|41528.5|41508.5|41528.5|41508.5|41528.5|41508.5|41528.5|41508.5|1
1632221310000|2021-09-21 10:48:30|41530.4|41510.4|41525.4|41505.4|41530.4|41510.4|41525.4|41505.4|2
1632221320000|2021-09-21 10:48:40|||||||||3
1632221330000|2021-09-21 10:48:50|||||||||2
1632221340000|2021-09-21 10:49:00|41523.5|41503.5|41523.5|41503.5|41523.5|41503.5|41523.5|41503.5|1
1632221350000|2021-09-21 10:49:10|41521|41501|41527.2|41507.2|41527.2|41507.2|41517.2|41497.2|7
1632221360000|2021-09-21 10:49:20|41529.7|41509.7|41529.7|41509.7|41529.7|41509.7|41529.7|41509.7|1
1632221370000|2021-09-21 10:49:30|41527.2|41507.2|41527.9|41507.9|41529.7|41509.7|41527.2|41507.2|11
1632221380000|2021-09-21 10:49:40|41540.4|41520.4|41540.4|41520.4|41540.4|41520.4|41540.4|41520.4|6
1632221400000|2021-09-21 10:50:00|41542.9|41522.9|41549.7|41529.7|41549.7|41529.7|41542.9|41522.9|7
1632221410000|2021-09-21 10:50:10|41552.2|41532.2|41551|41531|41557.9|41537.9|41549.7|41529.7|7
1632221420000|2021-09-21 10:50:20|41550.4|41530.4|41550.4|41530.4|41552.9|41532.9|41550.4|41530.4|1
1632221430000|2021-09-21 10:50:30|41552.2|41532.2|41552.2|41532.2|41552.2|41532.2|41552.2|41532.2|3
1632221440000|2021-09-21 10:50:40|41555.4|41535.4|41557.9|41537.9|41557.9|41537.9|41555.4|41535.4|6
1632221450000|2021-09-21 10:50:50|41555.4|41535.4|41537.9|41517.9|41557.9|41537.9|41537.9|41517.9|8
1632221460000|2021-09-21 10:51:00|41540.4|41520.4|41540.4|41520.4|41545.4|41525.4|41540.4|41520.4|11
1632221470000|2021-09-21 10:51:10|41545.4|41525.4|41555.4|41535.4|41555.4|41535.4|41544.7|41524.7|11
1632221480000|2021-09-21 10:51:20|41559.1|41539.1|41551.7|41531.7|41559.1|41539.1|41551.7|41531.7|9
1632221490000|2021-09-21 10:51:30|41551|41531|41550.4|41530.4|41551|41531|41545.4|41525.4|6
1632221500000|2021-09-21 10:51:40|41552.2|41532.2|41555.4|41535.4|41555.4|41535.4|41552.2|41532.2|1
1632221510000|2021-09-21 10:51:50|41557.9|41537.9|41560.4|41540.4|41560.4|41540.4|41557.9|41537.9|1
1632221520000|2021-09-21 10:52:00|41562.9|41542.9|41565.4|41545.4|41565.4|41545.4|41562.9|41542.9|3
1632221530000|2021-09-21 10:52:10|41564.7|41544.7|41560.4|41540.4|41564.7|41544.7|41560.4|41540.4|6
1632221540000|2021-09-21 10:52:20|41557.9|41537.9|41557.9|41537.9|41557.9|41537.9|41557.9|41537.9|4
1632221550000|2021-09-21 10:52:30|41557.2|41537.2|41552.9|41532.9|41557.2|41537.2|41552.9|41532.9|0
1632221560000|2021-09-21 10:52:40|41559.7|41539.7|41559.7|41539.7|41559.7|41539.7|41559.7|41539.7|1
1632221570000|2021-09-21 10:52:50|41557.9|41537.9|41557.9|41537.9|41557.9|41537.9|41557.9|41537.9|1
1632221580000|2021-09-21 10:53:00|41558.5|41538.5|41562.2|41542.2|41562.2|41542.2|41558.5|41538.5|1
1632221590000|2021-09-21 10:53:10|41560.4|41540.4|41557.9|41537.9|41560.4|41540.4|41557.9|41537.9|2
1632221600000|2021-09-21 10:53:20|41554.2|41534.2|41557.9|41537.9|41557.9|41537.9|41552.9|41532.9|1
1632221610000|2021-09-21 10:53:30|41552.9|41532.9|41552.9|41532.9|41552.9|41532.9|41552.9|41532.9|1
1632221620000|2021-09-21 10:53:40|41554.7|41534.7|41550.4|41530.4|41554.7|41534.7|41547.9|41527.9|3
1632221630000|2021-09-21 10:53:50|||||||||1
1632221640000|2021-09-21 10:54:00|41546|41526|41546|41526|41546|41526|41543.5|41523.5|4
1632221650000|2021-09-21 10:54:10|41543.5|41523.5|41543.5|41523.5|41543.5|41523.5|41543.5|41523.5|3
1632221660000|2021-09-21 10:54:20|41546|41526|41542.9|41522.9|41547.9|41527.9|41542.9|41522.9|1
1632221670000|2021-09-21 10:54:30|41544.7|41524.7|41545.4|41525.4|41547.2|41527.2|41544.7|41524.7|0
1632221680000|2021-09-21 10:54:40|41547.2|41527.2|41547.9|41527.9|41547.9|41527.9|41545.4|41525.4|1
1632221700000|2021-09-21 10:55:00|41549.7|41529.7|41552.9|41532.9|41555.4|41535.4|41549.7|41529.7|3
1632221710000|2021-09-21 10:55:10|||||||||1
1632221720000|2021-09-21 10:55:20|41546|41526|41541.7|41521.7|41546|41526|41541.7|41521.7|4
1632221740000|2021-09-21 10:55:40|41541|41521|41538.5|41518.5|41541|41521|41538.5|41518.5|3
1632221750000|2021-09-21 10:55:50|41536|41516|41531|41511|41536|41516|41528.5|41508.5|17
1632221760000|2021-09-21 10:56:00|||||||||1
1632221770000|2021-09-21 10:56:10|41527.9|41507.9|41525.4|41505.4|41527.9|41507.9|41525.4|41505.4|5
1632221780000|2021-09-21 10:56:20|41527.9|41507.9|41521|41501|41527.9|41507.9|41521|41501|10
1632221790000|2021-09-21 10:56:30|41522.9|41502.9|41522.9|41502.9|41524.7|41504.7|41522.9|41502.9|1
1632221800000|2021-09-21 10:56:40|41525.4|41505.4|41525.4|41505.4|41525.4|41505.4|41525.4|41505.4|0
1632221810000|2021-09-21 10:56:50|41522.9|41502.9|41522.9|41502.9|41522.9|41502.9|41522.9|41502.9|1
1632221820000|2021-09-21 10:57:00|41520.4|41500.4|41520.4|41500.4|41520.4|41500.4|41520.4|41500.4|11
1632221830000|2021-09-21 10:57:10|41518.5|41498.5|41517.9|41497.9|41520.4|41500.4|41517.9|41497.9|3
1632221840000|2021-09-21 10:57:20|41517.2|41497.2|41515.4|41495.4|41517.2|41497.2|41515.4|41495.4|0
1632221850000|2021-09-21 10:57:30|41517.2|41497.2|41529.7|41509.7|41529.7|41509.7|41515.4|41495.4|6
1632221860000|2021-09-21 10:57:40|||||||||1
1632221870000|2021-09-21 10:57:50|41527.9|41507.9|41527.9|41507.9|41527.9|41507.9|41527.9|41507.9|0
1632221880000|2021-09-21 10:58:00|41528.5|41508.5|41532.9|41512.9|41532.9|41512.9|41528.5|41508.5|2
1632221900000|2021-09-21 10:58:20|41534.7|41514.7|41532.9|41512.9|41534.7|41514.7|41532.9|41512.9|0
1632221920000|2021-09-21 10:58:40|41532.2|41512.2|41527.9|41507.9|41532.2|41512.2|41527.9|41507.9|0
1632221930000|2021-09-21 10:58:50|41523.5|41503.5|41527.9|41507.9|41527.9|41507.9|41523.5|41503.5|1
1632221940000|2021-09-21 10:59:00|41527.2|41507.2|41527.2|41507.2|41527.2|41507.2|41527.2|41507.2|0
1632221960000|2021-09-21 10:59:20|41525.4|41505.4|41525.4|41505.4|41525.4|41505.4|41525.4|41505.4|0
1632221980000|2021-09-21 10:59:40|41527.9|41507.9|41537.2|41517.2|41537.2|41517.2|41527.9|41507.9|4
1632221990000|2021-09-21 10:59:50|41536|41516|41535.4|41515.4|41537.9|41517.9|41535.4|41515.4|1
1632222000000|2021-09-21 11:00:00|41537.2|41517.2|41540.4|41520.4|41540.4|41520.4|41537.2|41517.2|4
1632222010000|2021-09-21 11:00:10|41545.4|41525.4|41545.4|41525.4|41545.4|41525.4|41545.4|41525.4|3
1632222020000|2021-09-21 11:00:20|41547.9|41527.9|41547.9|41527.9|41547.9|41527.9|41545.4|41525.4|4
1632222030000|2021-09-21 11:00:30|41549.7|41529.7|41550.4|41530.4|41550.4|41530.4|41547.9|41527.9|1
1632222040000|2021-09-21 11:00:40|41552.9|41532.9|41550.4|41530.4|41552.9|41532.9|41550.4|41530.4|1
1632222050000|2021-09-21 11:00:50|41552.2|41532.2|41541|41521|41552.9|41532.9|41541|41521|1
1632222060000|2021-09-21 11:01:00|41540.4|41520.4|41536|41516|41540.4|41520.4|41533.5|41513.5|5
1632222070000|2021-09-21 11:01:10|41534.2|41514.2|41532.9|41512.9|41534.2|41514.2|41532.9|41512.9|3
1632222080000|2021-09-21 11:01:20|||||||||1
1632222090000|2021-09-21 11:01:30|41531|41511|41532.9|41512.9|41532.9|41512.9|41527.9|41507.9|0
1632222100000|2021-09-21 11:01:40|41531|41511|41531|41511|41531|41511|41531|41511|0
1632222110000|2021-09-21 11:01:50|41532.2|41512.2|41530.4|41510.4|41532.9|41512.9|41530.4|41510.4|0
1632222120000|2021-09-21 11:02:00|41527.9|41507.9|41527.9|41507.9|41527.9|41507.9|41527.9|41507.9|2
1632222130000|2021-09-21 11:02:10|41527.2|41507.2|41527.2|41507.2|41527.2|41507.2|41527.2|41507.2|0
1632222140000|2021-09-21 11:02:20|41527.9|41507.9|41527.9|41507.9|41530.4|41510.4|41527.9|41507.9|2
1632222150000|2021-09-21 11:02:30|41530.4|41510.4|41525.4|41505.4|41530.4|41510.4|41525.4|41505.4|1
1632222160000|2021-09-21 11:02:40|41523.5|41503.5|41521|41501|41525.4|41505.4|41521|41501|2
1632222170000|2021-09-21 11:02:50|41521.7|41501.7|41521|41501|41521.7|41501.7|41521|41501|0
1632222180000|2021-09-21 11:03:00|41520.4|41500.4|41517.9|41497.9|41520.4|41500.4|41517.9|41497.9|2
1632222190000|2021-09-21 11:03:10|41519.7|41499.7|41517.9|41497.9|41519.7|41499.7|41517.2|41497.2|0
1632222200000|2021-09-21 11:03:20|41520.4|41500.4|41515.4|41495.4|41520.4|41500.4|41515.4|41495.4|2
1632222220000|2021-09-21 11:03:40|41517.9|41497.9|41520.4|41500.4|41520.4|41500.4|41517.9|41497.9|2
1632222230000|2021-09-21 11:03:50|41527.9|41507.9|41539.7|41519.7|41539.7|41519.7|41527.9|41507.9|8
1632222240000|2021-09-21 11:04:00|41545.4|41525.4|41562.9|41542.9|41562.9|41542.9|41545.4|41525.4|6
1632222250000|2021-09-21 11:04:10|41565.4|41545.4|41556|41536|41565.4|41545.4|41556|41536|3
1632222260000|2021-09-21 11:04:20|41555.4|41535.4|41555.4|41535.4|41555.4|41535.4|41552.9|41532.9|0
1632222270000|2021-09-21 11:04:30|41557.9|41537.9|41552.9|41532.9|41557.9|41537.9|41552.9|41532.9|0
1632222280000|2021-09-21 11:04:40|41554.7|41534.7|41555.4|41535.4|41555.4|41535.4|41554.7|41534.7|0
1632222300000|2021-09-21 11:05:00|41554.7|41534.7|41557.9|41537.9|41557.9|41537.9|41552.9|41532.9|1
1632222310000|2021-09-21 11:05:10|41555.4|41535.4|41557.9|41537.9|41557.9|41537.9|41555.4|41535.4|0
1632222320000|2021-09-21 11:05:20|41555.4|41535.4|41557.2|41537.2|41557.9|41537.9|41555.4|41535.4|1
1632222330000|2021-09-21 11:05:30|41557.9|41537.9|41552.9|41532.9|41557.9|41537.9|41552.9|41532.9|1
1632222350000|2021-09-21 11:05:50|41554.7|41534.7|41552.9|41532.9|41554.7|41534.7|41552.9|41532.9|1
1632222360000|2021-09-21 11:06:00|41547.9|41527.9|41547.9|41527.9|41547.9|41527.9|41547.2|41527.2|2
1632222370000|2021-09-21 11:06:10|41546|41526|41547.9|41527.9|41547.9|41527.9|41546|41526|0
1632222380000|2021-09-21 11:06:20|41549.7|41529.7|41549.7|41529.7|41549.7|41529.7|41547.9|41527.9|0
1632222390000|2021-09-21 11:06:30|41550.4|41530.4|41545.4|41525.4|41550.4|41530.4|41545.4|41525.4|3
1632222400000|2021-09-21 11:06:40|41544.7|41524.7|41545.4|41525.4|41545.4|41525.4|41544.7|41524.7|3
1632222410000|2021-09-21 11:06:50|41544.7|41524.7|41545.4|41525.4|41545.4|41525.4|41542.9|41522.9|1
1632222420000|2021-09-21 11:07:00|41547.2|41527.2|41547.9|41527.9|41547.9|41527.9|41547.2|41527.2|1
1632222430000|2021-09-21 11:07:10|41546|41526|41545.4|41525.4|41546|41526|41545.4|41525.4|0
1632222450000|2021-09-21 11:07:30|||||||||3
1632222460000|2021-09-21 11:07:40|41547.2|41527.2|41547.9|41527.9|41547.9|41527.9|41547.2|41527.2|3
1632222470000|2021-09-21 11:07:50|||||||||3
1632222480000|2021-09-21 11:08:00|||||||||2
1632222490000|2021-09-21 11:08:10|41545.4|41525.4|41545.4|41525.4|41545.4|41525.4|41545.4|41525.4|1
1632222510000|2021-09-21 11:08:30|41544.7|41524.7|41540.4|41520.4|41544.7|41524.7|41540.4|41520.4|4
1632222520000|2021-09-21 11:08:40|41537.9|41517.9|41540.4|41520.4|41540.4|41520.4|41537.9|41517.9|3
1632222550000|2021-09-21 11:09:10|||||||||2
1632222560000|2021-09-21 11:09:20|41545.4|41525.4|41540.4|41520.4|41545.4|41525.4|41540.4|41520.4|7
1632222570000|2021-09-21 11:09:30|41537.9|41517.9|41537.9|41517.9|41537.9|41517.9|41537.9|41517.9|0
1632222580000|2021-09-21 11:09:40|41536|41516|41537.9|41517.9|41537.9|41517.9|41535.4|41515.4|1
1632222590000|2021-09-21 11:09:50|41540.4|41520.4|41537.9|41517.9|41540.4|41520.4|41537.9|41517.9|2
1632222610000|2021-09-21 11:10:10|41535.4|41515.4|41542.2|41522.2|41542.2|41522.2|41535.4|41515.4|3
1632222620000|2021-09-21 11:10:20|41540.4|41520.4|41542.9|41522.9|41542.9|41522.9|41540.4|41520.4|2
1632222630000|2021-09-21 11:10:30|41540.4|41520.4|41550.4|41530.4|41552.2|41532.2|41540.4|41520.4|9
1632222640000|2021-09-21 11:10:40|41552.9|41532.9|41555.4|41535.4|41555.4|41535.4|41552.9|41532.9|2
1632222650000|2021-09-21 11:10:50|41557.2|41537.2|41557.9|41537.9|41557.9|41537.9|41557.2|41537.2|1
1632222660000|2021-09-21 11:11:00|41559.7|41539.7|41557.9|41537.9|41560.4|41540.4|41557.9|41537.9|4
1632222670000|2021-09-21 11:11:10|||||||||1
1632222680000|2021-09-21 11:11:20|||||||||1
1632222690000|2021-09-21 11:11:30|41555.4|41535.4|41552.9|41532.9|41555.4|41535.4|41552.9|41532.9|0
1632222700000|2021-09-21 11:11:40|41552.2|41532.2|41545.4|41525.4|41552.2|41532.2|41545.4|41525.4|3
1632222710000|2021-09-21 11:11:50|41542.9|41522.9|41540.4|41520.4|41542.9|41522.9|41540.4|41520.4|1
1632222720000|2021-09-21 11:12:00|41537.9|41517.9|41537.9|41517.9|41540.4|41520.4|41537.9|41517.9|0
1632222730000|2021-09-21 11:12:10|41540.4|41520.4|41540.4|41520.4|41540.4|41520.4|41537.9|41517.9|1
1632222750000|2021-09-21 11:12:30|41525.4|41505.4|41525.4|41505.4|41525.4|41505.4|41525.4|41505.4|5
1632222760000|2021-09-21 11:12:40|41522.9|41502.9|41527.9|41507.9|41527.9|41507.9|41522.9|41502.9|0
1632222770000|2021-09-21 11:12:50|||||||||1
1632222780000|2021-09-21 11:13:00|41529.7|41509.7|41530.4|41510.4|41530.4|41510.4|41529.7|41509.7|3
1632222790000|2021-09-21 11:13:10|41533.5|41513.5|41537.9|41517.9|41537.9|41517.9|41533.5|41513.5|1
1632222800000|2021-09-21 11:13:20|41535.4|41515.4|41537.9|41517.9|41539.1|41519.1|41535.4|41515.4|2
1632222810000|2021-09-21 11:13:30|41539.7|41519.7|41537.9|41517.9|41540.4|41520.4|41537.9|41517.9|3
1632222820000|2021-09-21 11:13:40|41534.1|41514.1|41532.9|41512.9|41534.1|41514.1|41532.9|41512.9|28
1632222830000|2021-09-21 11:13:50|41530.4|41510.4|41522.9|41502.9|41530.4|41510.4|41517.9|41497.9|4
1632222840000|2021-09-21 11:14:00|41525.4|41505.4|41525.4|41505.4|41525.4|41505.4|41525.4|41505.4|0
1632222850000|2021-09-21 11:14:10|41527.9|41507.9|41527.9|41507.9|41527.9|41507.9|41527.9|41507.9|8
1632222860000|2021-09-21 11:14:20|41532.2|41512.2|41534.7|41514.7|41534.7|41514.7|41532.2|41512.2|4
1632222870000|2021-09-21 11:14:30|41537.2|41517.2|41540.4|41520.4|41540.4|41520.4|41536|41516|5
1632222880000|2021-09-21 11:14:40|41542.2|41522.2|41540.4|41520.4|41542.9|41522.9|41540.4|41520.4|3
1632222890000|2021-09-21 11:14:50|41542.2|41522.2|41542.9|41522.9|41542.9|41522.9|41540.4|41520.4|0
1632222900000|2021-09-21 11:15:00|41544.7|41524.7|41545.4|41525.4|41545.4|41525.4|41544.7|41524.7|3
1632222910000|2021-09-21 11:15:10|41541.6|41521.6|41532.9|41512.9|41541.6|41521.6|41530.4|41510.4|4
1632222920000|2021-09-21 11:15:20|41530.4|41510.4|41532.9|41512.9|41532.9|41512.9|41530.4|41510.4|4
1632222930000|2021-09-21 11:15:30|41534.7|41514.7|41532.9|41512.9|41536|41516|41532.9|41512.9|3
1632222940000|2021-09-21 11:15:40|41531|41511|41532.9|41512.9|41532.9|41512.9|41530.4|41510.4|8
1632222950000|2021-09-21 11:15:50|41531|41511|41530.4|41510.4|41531|41511|41530.4|41510.4|0
1632222960000|2021-09-21 11:16:00|||||||||2
1632222980000|2021-09-21 11:16:20|41527.9|41507.9|41527.9|41507.9|41527.9|41507.9|41527.9|41507.9|1
1632222990000|2021-09-21 11:16:30|41526|41506|41527.9|41507.9|41527.9|41507.9|41525.4|41505.4|8
1632223000000|2021-09-21 11:16:40|41542.9|41522.9|41545.4|41525.4|41545.4|41525.4|41542.9|41522.9|5
1632223010000|2021-09-21 11:16:50|41542.9|41522.9|41542.2|41522.2|41545.4|41525.4|41540.4|41520.4|3
1632223020000|2021-09-21 11:17:00|41542.9|41522.9|41542.2|41522.2|41544.7|41524.7|41540.4|41520.4|0
1632223030000|2021-09-21 11:17:10|41542.9|41522.9|41546|41526|41546|41526|41542.9|41522.9|11
1632223040000|2021-09-21 11:17:20|41543.5|41523.5|41545.4|41525.4|41545.4|41525.4|41543.5|41523.5|0
1632223050000|2021-09-21 11:17:30|41543.5|41523.5|41542.9|41522.9|41543.5|41523.5|41542.9|41522.9|0
1632223060000|2021-09-21 11:17:40|41545.4|41525.4|41547.9|41527.9|41547.9|41527.9|41542.9|41522.9|4
1632223070000|2021-09-21 11:17:50|||||||||3
1632223080000|2021-09-21 11:18:00|41549.7|41529.7|41550.4|41530.4|41550.4|41530.4|41549.7|41529.7|1
1632223110000|2021-09-21 11:18:30|||||||||4
1632223120000|2021-09-21 11:18:40|41552.9|41532.9|41560.4|41540.4|41560.4|41540.4|41552.9|41532.9|6
1632223140000|2021-09-21 11:19:00|41562.2|41542.2|41565.4|41545.4|41565.4|41545.4|41562.2|41542.2|2
1632223150000|2021-09-21 11:19:10|||||||||3
1632223160000|2021-09-21 11:19:20|41567.9|41547.9|41567.9|41547.9|41567.9|41547.9|41567.9|41547.9|6
1632223170000|2021-09-21 11:19:30|41569.7|41549.7|41577.9|41557.9|41577.9|41557.9|41569.7|41549.7|6
1632223180000|2021-09-21 11:19:40|41577.2|41557.2|41575.4|41555.4|41577.2|41557.2|41575.4|41555.4|3
1632223190000|2021-09-21 11:19:50|41580.4|41560.4|41577.9|41557.9|41580.4|41560.4|41577.9|41557.9|13
1632223200000|2021-09-21 11:20:00|41576|41556|41575.4|41555.4|41576|41556|41575.4|41555.4|2
1632223210000|2021-09-21 11:20:10|41573.5|41553.5|41570.4|41550.4|41573.5|41553.5|41570.4|41550.4|4
1632223220000|2021-09-21 11:20:20|41568.5|41548.5|41565.4|41545.4|41568.5|41548.5|41565.4|41545.4|3
1632223230000|2021-09-21 11:20:30|41564.7|41544.7|41562.9|41542.9|41564.7|41544.7|41562.9|41542.9|2
1632223240000|2021-09-21 11:20:40|41562.2|41542.2|41560.4|41540.4|41562.2|41542.2|41560.4|41540.4|1
1632223250000|2021-09-21 11:20:50|||||||||1
1632223260000|2021-09-21 11:21:00|41562.2|41542.2|41562.2|41542.2|41562.2|41542.2|41562.2|41542.2|1
1632223270000|2021-09-21 11:21:10|41564.7|41544.7|41564.7|41544.7|41564.7|41544.7|41564.7|41544.7|0
1632223290000|2021-09-21 11:21:30|41550.4|41530.4|41552.2|41532.2|41552.2|41532.2|41547.9|41527.9|3
1632223300000|2021-09-21 11:21:40|41552.9|41532.9|41552.9|41532.9|41552.9|41532.9|41552.9|41532.9|0
1632223310000|2021-09-21 11:21:50|41550.4|41530.4|41552.9|41532.9|41552.9|41532.9|41550.4|41530.4|3
1632223320000|2021-09-21 11:22:00|41551|41531|41550.4|41530.4|41551|41531|41550.4|41530.4|1
1632223330000|2021-09-21 11:22:10|41548.5|41528.5|41552.9|41532.9|41552.9|41532.9|41548.5|41528.5|3
1632223340000|2021-09-21 11:22:20|41550.4|41530.4|41550.4|41530.4|41550.4|41530.4|41550.4|41530.4|1
1632223350000|2021-09-21 11:22:30|41545.4|41525.4|41542.9|41522.9|41545.4|41525.4|41539.1|41519.1|16
1632223360000|2021-09-21 11:22:40|41541|41521|41542.9|41522.9|41542.9|41522.9|41540.4|41520.4|3
1632223370000|2021-09-21 11:22:50|41544.7|41524.7|41540.4|41520.4|41544.7|41524.7|41540.4|41520.4|2
1632223380000|2021-09-21 11:23:00|41537.9|41517.9|41540.4|41520.4|41540.4|41520.4|41535.4|41515.4|7
1632223390000|2021-09-21 11:23:10|41542.9|41522.9|41545.4|41525.4|41545.4|41525.4|41542.9|41522.9|1
1632223400000|2021-09-21 11:23:20|41542.9|41522.9|41552.9|41532.9|41552.9|41532.9|41542.9|41522.9|5
1632223410000|2021-09-21 11:23:30|41555.4|41535.4|41555.4|41535.4|41555.4|41535.4|41555.4|41535.4|0
1632223420000|2021-09-21 11:23:40|||||||||7
1632223440000|2021-09-21 11:24:00|41558.5|41538.5|41567.9|41547.9|41567.9|41547.9|41558.5|41538.5|13
1632223450000|2021-09-21 11:24:10|41569.7|41549.7|41574.7|41554.7|41574.7|41554.7|41567.9|41547.9|6
1632223460000|2021-09-21 11:24:20|41579.1|41559.1|41579.1|41559.1|41579.1|41559.1|41579.1|41559.1|5
1632223470000|2021-09-21 11:24:30|41581.6|41561.6|41579.7|41559.7|41581.6|41561.6|41579.7|41559.7|25
1632223480000|2021-09-21 11:24:40|41577.9|41557.9|41579.7|41559.7|41579.7|41559.7|41577.9|41557.9|0
1632223490000|2021-09-21 11:24:50|41580.4|41560.4|41579.7|41559.7|41580.4|41560.4|41579.7|41559.7|9
1632223500000|2021-09-21 11:25:00|41592.9|41572.9|41587.9|41567.9|41592.9|41572.9|41587.9|41567.9|14
1632223510000|2021-09-21 11:25:10|41582.9|41562.9|41578.5|41558.5|41582.9|41562.9|41578.5|41558.5|5
1632223520000|2021-09-21 11:25:20|||||||||1
1632223530000|2021-09-21 11:25:30|41580.4|41560.4|41580.4|41560.4|41582.9|41562.9|41580.4|41560.4|2
1632223540000|2021-09-21 11:25:40|41582.2|41562.2|41616.6|41596.6|41616.6|41596.6|41580.4|41560.4|15
1632223550000|2021-09-21 11:25:50|41617.9|41597.9|41630.4|41610.4|41630.4|41610.4|41615.4|41595.4|23
1632223560000|2021-09-21 11:26:00|41632.9|41612.9|41622.9|41602.9|41632.9|41612.9|41622.9|41602.9|4
1632223570000|2021-09-21 11:26:10|41618.5|41598.5|41618.5|41598.5|41618.5|41598.5|41618.5|41598.5|4
1632223580000|2021-09-21 11:26:20|41613.5|41593.5|41609.1|41589.1|41613.5|41593.5|41609.1|41589.1|0
1632223590000|2021-09-21 11:26:30|41611|41591|41614.7|41594.7|41614.7|41594.7|41611|41591|1
1632223600000|2021-09-21 11:26:40|41612.9|41592.9|41607.9|41587.9|41612.9|41592.9|41607.9|41587.9|2
1632223610000|2021-09-21 11:26:50|41605.4|41585.4|41597.9|41577.9|41605.4|41585.4|41597.9|41577.9|1
1632223630000|2021-09-21 11:27:10|41592.9|41572.9|41580.4|41560.4|41592.9|41572.9|41580.4|41560.4|9
1632223640000|2021-09-21 11:27:20|41577.9|41557.9|41577.9|41557.9|41577.9|41557.9|41577.9|41557.9|0
1632223650000|2021-09-21 11:27:30|||||||||1
1632223670000|2021-09-21 11:27:50|41580.4|41560.4|41580.4|41560.4|41580.4|41560.4|41580.4|41560.4|3
1632223680000|2021-09-21 11:28:00|41587.2|41567.2|41589.7|41569.7|41589.7|41569.7|41587.2|41567.2|9
1632223690000|2021-09-21 11:28:10|41590.4|41570.4|41587.9|41567.9|41590.4|41570.4|41582.9|41562.9|4
1632223700000|2021-09-21 11:28:20|41585.4|41565.4|41587.9|41567.9|41587.9|41567.9|41585.4|41565.4|0
1632223720000|2021-09-21 11:28:40|||||||||1
1632223730000|2021-09-21 11:28:50|41585.4|41565.4|41583.5|41563.5|41585.4|41565.4|41583.5|41563.5|1
1632223740000|2021-09-21 11:29:00|41582.9|41562.9|41582.9|41562.9|41582.9|41562.9|41582.9|41562.9|2
1632223750000|2021-09-21 11:29:10|41577.9|41557.9|41582.9|41562.9|41582.9|41562.9|41577.9|41557.9|0
1632223760000|2021-09-21 11:29:20|41587.9|41567.9|41587.9|41567.9|41587.9|41567.9|41587.9|41567.9|0
1632223770000|2021-09-21 11:29:30|41585.4|41565.4|41582.9|41562.9|41585.4|41565.4|41582.9|41562.9|1
1632223780000|2021-09-21 11:29:40|41580.4|41560.4|41575.4|41555.4|41580.4|41560.4|41575.4|41555.4|5
1632223790000|2021-09-21 11:29:50|41577.9|41557.9|41577.9|41557.9|41577.9|41557.9|41577.9|41557.9|2
1632223800000|2021-09-21 11:30:00|41582.9|41562.9|41589.7|41569.7|41589.7|41569.7|41582.9|41562.9|7
1632223810000|2021-09-21 11:30:10|41591.6|41571.6|41584.7|41564.7|41591.6|41571.6|41584.7|41564.7|8
1632223820000|2021-09-21 11:30:20|41576|41556|41577.2|41557.2|41577.2|41557.2|41573.5|41553.5|6
1632223830000|2021-09-21 11:30:30|41577.9|41557.9|41577.2|41557.2|41577.9|41557.9|41577.2|41557.2|3
1632223840000|2021-09-21 11:30:40|41575.4|41555.4|41578.5|41558.5|41580.4|41560.4|41575.4|41555.4|3
1632223850000|2021-09-21 11:30:50|41577.9|41557.9|41570.4|41550.4|41579.7|41559.7|41570.4|41550.4|11
1632223860000|2021-09-21 11:31:00|41568.5|41548.5|41547.9|41527.9|41568.5|41548.5|41545.4|41525.4|13
1632223870000|2021-09-21 11:31:10|41552.9|41532.9|41557.2|41537.2|41557.2|41537.2|41552.9|41532.9|0
1632223880000|2021-09-21 11:31:20|41559.7|41539.7|41548.5|41528.5|41559.7|41539.7|41548.5|41528.5|3
1632223890000|2021-09-21 11:31:30|41550.4|41530.4|41552.9|41532.9|41552.9|41532.9|41550.4|41530.4|0
1632223920000|2021-09-21 11:32:00|41557.2|41537.2|41559.7|41539.7|41559.7|41539.7|41557.2|41537.2|4
1632223930000|2021-09-21 11:32:10|41560.4|41540.4|41565.4|41545.4|41565.4|41545.4|41560.4|41540.4|2
1632223940000|2021-09-21 11:32:20|41566|41546|41566|41546|41566.6|41546.6|41566|41546|0
1632223950000|2021-09-21 11:32:30|41567.9|41547.9|41565.4|41545.4|41568.5|41548.5|41565.4|41545.4|1
1632223960000|2021-09-21 11:32:40|41562.9|41542.9|41562.9|41542.9|41562.9|41542.9|41562.9|41542.9|5
1632223970000|2021-09-21 11:32:50|41561|41541|41552.9|41532.9|41562.9|41542.9|41552.9|41532.9|4
1632223980000|2021-09-21 11:33:00|41557.2|41537.2|41562.9|41542.9|41562.9|41542.9|41557.2|41537.2|5
1632224000000|2021-09-21 11:33:20|41564.7|41544.7|41565.4|41545.4|41565.4|41545.4|41564.7|41544.7|0
1632224010000|2021-09-21 11:33:30|41570.4|41550.4|41572.9|41552.9|41572.9|41552.9|41570.4|41550.4|4
1632224020000|2021-09-21 11:33:40|41574.7|41554.7|41577.9|41557.9|41579.7|41559.7|41574.7|41554.7|3
1632224030000|2021-09-21 11:33:50|41581.6|41561.6|41577.9|41557.9|41584.1|41564.1|41577.9|41557.9|22
1632224040000|2021-09-21 11:34:00|41585.4|41565.4|41577.9|41557.9|41585.4|41565.4|41577.9|41557.9|7
1632224050000|2021-09-21 11:34:10|41580.4|41560.4|41577.9|41557.9|41580.4|41560.4|41577.9|41557.9|1
1632224060000|2021-09-21 11:34:20|41580.4|41560.4|41577.9|41557.9|41580.4|41560.4|41577.9|41557.9|7
1632224070000|2021-09-21 11:34:30|41576|41556|41567.9|41547.9|41576|41556|41565.4|41545.4|5
1632224080000|2021-09-21 11:34:40|41569.7|41549.7|41588.5|41568.5|41588.5|41568.5|41569.7|41549.7|6
1632224090000|2021-09-21 11:34:50|41590.4|41570.4|41587.9|41567.9|41590.4|41570.4|41587.2|41567.2|10
1632224100000|2021-09-21 11:35:00|41589.7|41569.7|41604.7|41584.7|41604.7|41584.7|41589.7|41569.7|10
1632224110000|2021-09-21 11:35:10|41605.4|41585.4|41605.4|41585.4|41611.6|41591.6|41605.4|41585.4|7
1632224120000|2021-09-21 11:35:20|41600.4|41580.4|41600.4|41580.4|41600.4|41580.4|41600.4|41580.4|1
1632224130000|2021-09-21 11:35:30|41598.5|41578.5|41595.4|41575.4|41602.9|41582.9|41595.4|41575.4|2
1632224140000|2021-09-21 11:35:40|41597.9|41577.9|41600.4|41580.4|41600.4|41580.4|41597.9|41577.9|3
1632224150000|2021-09-21 11:35:50|41602.9|41582.9|41597.9|41577.9|41602.9|41582.9|41597.9|41577.9|6
1632224160000|2021-09-21 11:36:00|41595.4|41575.4|41595.4|41575.4|41597.9|41577.9|41595.4|41575.4|2
1632224190000|2021-09-21 11:36:30|41592.9|41572.9|41595.4|41575.4|41595.4|41575.4|41592.9|41572.9|3
1632224200000|2021-09-21 11:36:40|41596|41576|41602.9|41582.9|41603.5|41583.5|41596|41576|13
1632224210000|2021-09-21 11:36:50|41602.2|41582.2|41591|41571|41602.2|41582.2|41591|41571|2
1632224220000|2021-09-21 11:37:00|41590.4|41570.4|41592.9|41572.9|41592.9|41572.9|41582.2|41562.2|10
1632224230000|2021-09-21 11:37:10|41595.4|41575.4|41590.4|41570.4|41595.4|41575.4|41590.4|41570.4|4
1632224240000|2021-09-21 11:37:20|41591|41571|41595.4|41575.4|41597.9|41577.9|41591|41571|6
1632224250000|2021-09-21 11:37:30|41594.7|41574.7|41592.9|41572.9|41594.7|41574.7|41592.2|41572.2|2
1632224260000|2021-09-21 11:37:40|41591|41571|41587.9|41567.9|41592.9|41572.9|41587.9|41567.9|1
1632224270000|2021-09-21 11:37:50|41585.4|41565.4|41579.7|41559.7|41585.4|41565.4|41579.7|41559.7|2
1632224280000|2021-09-21 11:38:00|41577.9|41557.9|41577.9|41557.9|41577.9|41557.9|41572.9|41552.9|5
1632224290000|2021-09-21 11:38:10|||||||||1
1632224300000|2021-09-21 11:38:20|41577.2|41557.2|41582.9|41562.9|41585.4|41565.4|41577.2|41557.2|30
1632224310000|2021-09-21 11:38:30|41579.7|41559.7|41592.2|41572.2|41592.2|41572.2|41578.5|41558.5|26
1632224320000|2021-09-21 11:38:40|41591.6|41571.6|41592.2|41572.2|41592.2|41572.2|41591.6|41571.6|3
1632224330000|2021-09-21 11:38:50|41592.9|41572.9|41592.9|41572.9|41592.9|41572.9|41592.9|41572.9|2
1632224340000|2021-09-21 11:39:00|41595.4|41575.4|41605.4|41585.4|41605.4|41585.4|41595.4|41575.4|3
1632224350000|2021-09-21 11:39:10|41603.5|41583.5|41602.9|41582.9|41605.4|41585.4|41602.9|41582.9|1
1632224360000|2021-09-21 11:39:20|41598.5|41578.5|41597.2|41577.2|41598.5|41578.5|41595.4|41575.4|3
1632224370000|2021-09-21 11:39:30|41597.9|41577.9|41592.9|41572.9|41597.9|41577.9|41592.9|41572.9|0
1632224380000|2021-09-21 11:39:40|41591|41571|41590.4|41570.4|41592.9|41572.9|41590.4|41570.4|0
1632224390000|2021-09-21 11:39:50|41592.2|41572.2|41590.4|41570.4|41592.9|41572.9|41590.4|41570.4|0
1632224400000|2021-09-21 11:40:00|41592.9|41572.9|41589.1|41569.1|41592.9|41572.9|41588.5|41568.5|5
1632224410000|2021-09-21 11:40:10|41590.4|41570.4|41596|41576|41596|41576|41590.4|41570.4|7
1632224420000|2021-09-21 11:40:20|41597.3|41577.3|41600.4|41580.4|41601|41581|41597.3|41577.3|4
1632224430000|2021-09-21 11:40:30|41598.5|41578.5|41596|41576|41598.5|41578.5|41596|41576|5
1632224440000|2021-09-21 11:40:40|41592.9|41572.9|41591|41571|41592.9|41572.9|41588.5|41568.5|5
1632224450000|2021-09-21 11:40:50|41586.6|41566.6|41586.6|41566.6|41586.6|41566.6|41586.6|41566.6|1
1632224460000|2021-09-21 11:41:00|41584.1|41564.1|41584.1|41564.1|41584.1|41564.1|41584.1|41564.1|1
1632224470000|2021-09-21 11:41:10|41584.8|41564.8|41588.5|41568.5|41588.5|41568.5|41584.8|41564.8|2
1632224480000|2021-09-21 11:41:20|41586.6|41566.6|41584.1|41564.1|41586.6|41566.6|41584.1|41564.1|1
1632224490000|2021-09-21 11:41:30|41582.9|41562.9|41582.9|41562.9|41582.9|41562.9|41582.9|41562.9|6
1632224500000|2021-09-21 11:41:40|41581|41561|41580.4|41560.4|41581|41561|41580.4|41560.4|0
1632224530000|2021-09-21 11:42:10|||||||||2
1632224540000|2021-09-21 11:42:20|41578.5|41558.5|41569.1|41549.1|41578.5|41558.5|41569.1|41549.1|9
1632224550000|2021-09-21 11:42:30|41571|41551|41573.5|41553.5|41573.5|41553.5|41571|41551|4
1632224560000|2021-09-21 11:42:40|41577.9|41557.9|41577.9|41557.9|41579.7|41559.7|41577.9|41557.9|3
1632224570000|2021-09-21 11:42:50|41580.4|41560.4|41577.9|41557.9|41582.9|41562.9|41577.9|41557.9|2
1632224580000|2021-09-21 11:43:00|41580.4|41560.4|41582.9|41562.9|41582.9|41562.9|41580.4|41560.4|1
1632224590000|2021-09-21 11:43:10|41580.4|41560.4|41580.4|41560.4|41580.4|41560.4|41580.4|41560.4|1
1632224610000|2021-09-21 11:43:30|41582.9|41562.9|41582.9|41562.9|41582.9|41562.9|41582.9|41562.9|1
1632224620000|2021-09-21 11:43:40|41584.7|41564.7|41593.4|41573.4|41593.4|41573.4|41584.7|41564.7|16
1632224630000|2021-09-21 11:43:50|41594.1|41574.1|41599.7|41579.7|41599.7|41579.7|41594.1|41574.1|1
1632224640000|2021-09-21 11:44:00|41600.4|41580.4|41593.5|41573.5|41600.4|41580.4|41593.5|41573.5|7
1632224650000|2021-09-21 11:44:10|41589.1|41569.1|41591.6|41571.6|41591.6|41571.6|41589.1|41569.1|0
1632224660000|2021-09-21 11:44:20|41593.5|41573.5|41600.4|41580.4|41600.4|41580.4|41593.5|41573.5|4
1632224670000|2021-09-21 11:44:30|41601.6|41581.6|41602.2|41582.2|41603.5|41583.5|41600.4|41580.4|6
1632224680000|2021-09-21 11:44:40|41602.9|41582.9|41592.9|41572.9|41602.9|41582.9|41590.4|41570.4|8
1632224690000|2021-09-21 11:44:50|41591|41571|41591|41571|41591|41571|41591|41571|1
1632224700000|2021-09-21 11:45:00|41588.5|41568.5|41588.5|41568.5|41588.5|41568.5|41588.5|41568.5|3
1632224710000|2021-09-21 11:45:10|41587.9|41567.9|41585.4|41565.4|41588.5|41568.5|41585.4|41565.4|2
1632224720000|2021-09-21 11:45:20|41587.2|41567.2|41587.9|41567.9|41587.9|41567.9|41587.2|41567.2|0
1632224730000|2021-09-21 11:45:30|41590.4|41570.4|41590.4|41570.4|41590.4|41570.4|41590.4|41570.4|1
1632224740000|2021-09-21 11:45:40|41592.2|41572.2|41592.9|41572.9|41592.9|41572.9|41592.2|41572.2|2
1632224750000|2021-09-21 11:45:50|41590.4|41570.4|41595.4|41575.4|41595.4|41575.4|41590.4|41570.4|8
1632224760000|2021-09-21 11:46:00|41597.2|41577.2|41599.7|41579.7|41599.7|41579.7|41597.2|41577.2|1
1632224770000|2021-09-21 11:46:10|41602.2|41582.2|41602.9|41582.9|41602.9|41582.9|41602.2|41582.2|1
1632224780000|2021-09-21 11:46:20|41606.6|41586.6|41607.9|41587.9|41609.7|41589.7|41606.6|41586.6|3
1632224790000|2021-09-21 11:46:30|41606|41586|41605.4|41585.4|41607.9|41587.9|41605.4|41585.4|2
1632224800000|2021-09-21 11:46:40|41609.7|41589.7|41615.4|41595.4|41615.4|41595.4|41609.7|41589.7|6
1632224810000|2021-09-21 11:46:50|41620.4|41600.4|41620.4|41600.4|41620.4|41600.4|41620.4|41600.4|5
1632224820000|2021-09-21 11:47:00|41617.9|41597.9|41620.4|41600.4|41620.4|41600.4|41617.9|41597.9|1
1632224830000|2021-09-21 11:47:10|41618.5|41598.5|41620.4|41600.4|41620.4|41600.4|41615.4|41595.4|3
1632224840000|2021-09-21 11:47:20|41617.9|41597.9|41620.4|41600.4|41620.4|41600.4|41617.9|41597.9|1
1632224850000|2021-09-21 11:47:30|41619.7|41599.7|41617.9|41597.9|41619.7|41599.7|41617.9|41597.9|7
1632224860000|2021-09-21 11:47:40|||||||||3
1632224870000|2021-09-21 11:47:50|41620.4|41600.4|41617.9|41597.9|41620.4|41600.4|41617.9|41597.9|1
1632224880000|2021-09-21 11:48:00|41619.7|41599.7|41620.4|41600.4|41620.4|41600.4|41618.5|41598.5|0
1632224890000|2021-09-21 11:48:10|41618.5|41598.5|41620.4|41600.4|41620.4|41600.4|41617.9|41597.9|0
1632224900000|2021-09-21 11:48:20|41617.9|41597.9|41617.9|41597.9|41617.9|41597.9|41617.9|41597.9|1
1632224910000|2021-09-21 11:48:30|41622.9|41602.9|41625.4|41605.4|41625.4|41605.4|41622.9|41602.9|5
1632224930000|2021-09-21 11:48:50|||||||||2
1632224940000|2021-09-21 11:49:00|41627.9|41607.9|41629.7|41609.7|41630.4|41610.4|41627.9|41607.9|8
1632224950000|2021-09-21 11:49:10|41630.4|41610.4|41625.4|41605.4|41630.4|41610.4|41625.4|41605.4|1
1632224960000|2021-09-21 11:49:20|41626|41606|41625.4|41605.4|41626|41606|41625.4|41605.4|2
1632224970000|2021-09-21 11:49:30|41623.5|41603.5|41620.4|41600.4|41623.5|41603.5|41620.4|41600.4|0
1632224980000|2021-09-21 11:49:40|41617.9|41597.9|41622.9|41602.9|41622.9|41602.9|41617.9|41597.9|29
1632224990000|2021-09-21 11:49:50|41620.4|41600.4|41615.4|41595.4|41620.4|41600.4|41615.4|41595.4|5
1632225000000|2021-09-21 11:50:00|41617.2|41597.2|41610.4|41590.4|41617.9|41597.9|41610.4|41590.4|3
1632225010000|2021-09-21 11:50:10|41609.7|41589.7|41612.9|41592.9|41612.9|41592.9|41607.9|41587.9|6
1632225020000|2021-09-21 11:50:20|41617.2|41597.2|41620.4|41600.4|41622.2|41602.2|41617.2|41597.2|3
1632225040000|2021-09-21 11:50:40|41617.9|41597.9|41615.4|41595.4|41617.9|41597.9|41615.4|41595.4|3
1632225050000|2021-09-21 11:50:50|41612.9|41592.9|41613.5|41593.5|41615.4|41595.4|41612.9|41592.9|0
1632225060000|2021-09-21 11:51:00|41612.9|41592.9|41607.9|41587.9|41614.7|41594.7|41607.9|41587.9|1
1632225070000|2021-09-21 11:51:10|||||||||1
1632225080000|2021-09-21 11:51:20|41605.4|41585.4|41605.4|41585.4|41605.4|41585.4|41605.4|41585.4|0
1632225090000|2021-09-21 11:51:30|41607.2|41587.2|41602.9|41582.9|41607.9|41587.9|41602.9|41582.9|2
1632225100000|2021-09-21 11:51:40|41600.4|41580.4|41597.9|41577.9|41600.4|41580.4|41597.9|41577.9|4
1632225110000|2021-09-21 11:51:50|41597.2|41577.2|41592.9|41572.9|41597.9|41577.9|41587.9|41567.9|4
1632225130000|2021-09-21 11:52:10|41591|41571|41590.4|41570.4|41591|41571|41590.4|41570.4|2
1632225140000|2021-09-21 11:52:20|||||||||1
1632225150000|2021-09-21 11:52:30|41587.9|41567.9|41585.4|41565.4|41587.9|41567.9|41582.9|41562.9|8
1632225160000|2021-09-21 11:52:40|41582.9|41562.9|41585.4|41565.4|41585.4|41565.4|41582.9|41562.9|1
1632225170000|2021-09-21 11:52:50|41583.5|41563.5|41582.9|41562.9|41584.7|41564.7|41582.9|41562.9|0
1632225180000|2021-09-21 11:53:00|41580.4|41560.4|41577.9|41557.9|41580.4|41560.4|41577.9|41557.9|6
1632225190000|2021-09-21 11:53:10|41576|41556|41574.1|41554.1|41576|41556|41572.9|41552.9|3
1632225200000|2021-09-21 11:53:20|41570.4|41550.4|41570.4|41550.4|41570.4|41550.4|41563.5|41543.5|1
1632225210000|2021-09-21 11:53:30|41575.4|41555.4|41577.9|41557.9|41577.9|41557.9|41575.4|41555.4|3
1632225220000|2021-09-21 11:53:40|41572.9|41552.9|41572.9|41552.9|41572.9|41552.9|41572.9|41552.9|3
1632225230000|2021-09-21 11:53:50|41574.7|41554.7|41575.4|41555.4|41577.9|41557.9|41574.7|41554.7|0
1632225240000|2021-09-21 11:54:00|41571|41551|41569.1|41549.1|41571|41551|41569.1|41549.1|9
1632225250000|2021-09-21 11:54:10|41561.6|41541.6|41563.5|41543.5|41563.5|41543.5|41561.6|41541.6|5
1632225260000|2021-09-21 11:54:20|41565.4|41545.4|41567.9|41547.9|41567.9|41547.9|41565.4|41545.4|3
1632225270000|2021-09-21 11:54:30|41570.4|41550.4|41575.4|41555.4|41575.4|41555.4|41570.4|41550.4|4
1632225280000|2021-09-21 11:54:40|41577.2|41557.2|41575.4|41555.4|41577.2|41557.2|41575.4|41555.4|2
1632225290000|2021-09-21 11:54:50|41576|41556|41570.4|41550.4|41576|41556|41570.4|41550.4|5
1632225300000|2021-09-21 11:55:00|41572.2|41552.2|41580.4|41560.4|41582.2|41562.2|41572.2|41552.2|12
1632225310000|2021-09-21 11:55:10|41579.7|41559.7|41579.7|41559.7|41579.7|41559.7|41579.7|41559.7|2
1632225320000|2021-09-21 11:55:20|41577.9|41557.9|41577.9|41557.9|41577.9|41557.9|41575.4|41555.4|7
1632225330000|2021-09-21 11:55:30|41579.7|41559.7|41577.9|41557.9|41580.4|41560.4|41576|41556|1
1632225340000|2021-09-21 11:55:40|41575.4|41555.4|41577.2|41557.2|41580.4|41560.4|41575.4|41555.4|11
1632225350000|2021-09-21 11:55:50|41575.4|41555.4|41577.9|41557.9|41577.9|41557.9|41572.9|41552.9|0
1632225360000|2021-09-21 11:56:00|41579.7|41559.7|41577.9|41557.9|41580.4|41560.4|41577.9|41557.9|4
1632225370000|2021-09-21 11:56:10|41576|41556|41587.9|41567.9|41587.9|41567.9|41576|41556|11
1632225380000|2021-09-21 11:56:20|41585.4|41565.4|41582.9|41562.9|41585.4|41565.4|41582.9|41562.9|0
1632225400000|2021-09-21 11:56:40|41581|41561|41585.4|41565.4|41585.4|41565.4|41580.4|41560.4|4
1632225410000|2021-09-21 11:56:50|41582.9|41562.9|41580.4|41560.4|41582.9|41562.9|41580.4|41560.4|0
1632225420000|2021-09-21 11:57:00|41582.2|41562.2|41582.9|41562.9|41582.9|41562.9|41582.2|41562.2|0
1632225430000|2021-09-21 11:57:10|41581|41561|41577.9|41557.9|41581|41561|41577.9|41557.9|3
1632225440000|2021-09-21 11:57:20|41580.4|41560.4|41578.5|41558.5|41580.4|41560.4|41578.5|41558.5|0
1632225450000|2021-09-21 11:57:30|41577.9|41557.9|41577.9|41557.9|41577.9|41557.9|41577.9|41557.9|0
1632225460000|2021-09-21 11:57:40|41580.4|41560.4|41578.5|41558.5|41582.9|41562.9|41578.5|41558.5|3
1632225470000|2021-09-21 11:57:50|41577.9|41557.9|41575.4|41555.4|41577.9|41557.9|41575.4|41555.4|3
1632225480000|2021-09-21 11:58:00|41570.4|41550.4|41567.9|41547.9|41570.4|41550.4|41567.9|41547.9|3
1632225490000|2021-09-21 11:58:10|41570.4|41550.4|41565.4|41545.4|41570.4|41550.4|41563.5|41543.5|7
1632225500000|2021-09-21 11:58:20|41567.9|41547.9|41567.9|41547.9|41567.9|41547.9|41567.9|41547.9|3
1632225510000|2021-09-21 11:58:30|41565.4|41545.4|41565.4|41545.4|41565.4|41545.4|41565.4|41545.4|0
1632225520000|2021-09-21 11:58:40|41567.9|41547.9|41567.9|41547.9|41567.9|41547.9|41567.9|41547.9|3
1632225530000|2021-09-21 11:58:50|41565.4|41545.4|41580.4|41560.4|41580.4|41560.4|41565.4|41545.4|4
1632225540000|2021-09-21 11:59:00|41577.9|41557.9|41577.9|41557.9|41577.9|41557.9|41577.9|41557.9|2
1632225550000|2021-09-21 11:59:10|41575.4|41555.4|41572.9|41552.9|41575.4|41555.4|41572.9|41552.9|1
1632225560000|2021-09-21 11:59:20|41575.4|41555.4|41563.5|41543.5|41575.4|41555.4|41563.5|41543.5|2
1632225570000|2021-09-21 11:59:30|41565.4|41545.4|41557.9|41537.9|41567.2|41547.2|41557.2|41537.2|21
1632225580000|2021-09-21 11:59:40|41555.4|41535.4|41555.4|41535.4|41557.9|41537.9|41555.4|41535.4|10
1632225590000|2021-09-21 11:59:50|41552.9|41532.9|41550.4|41530.4|41552.9|41532.9|41550.4|41530.4|8
1632225600000|2021-09-21 12:00:00|41553.5|41533.5|41550.4|41530.4|41553.5|41533.5|41547.9|41527.9|17
1632225610000|2021-09-21 12:00:10|41551|41531|41552.9|41532.9|41552.9|41532.9|41551|41531|2
1632225620000|2021-09-21 12:00:20|41551|41531|41550.4|41530.4|41552.9|41532.9|41550.4|41530.4|1
1632225630000|2021-09-21 12:00:30|41552.2|41532.2|41552.9|41532.9|41552.9|41532.9|41552.2|41532.2|39
1632225640000|2021-09-21 12:00:40|41546.6|41526.6|41546.6|41526.6|41546.6|41526.6|41544.8|41524.8|4
1632225650000|2021-09-21 12:00:50|41542.3|41522.3|41519.7|41499.7|41542.3|41522.3|41517.9|41497.9|21
1632225660000|2021-09-21 12:01:00|41520.4|41500.4|41532.9|41512.9|41532.9|41512.9|41520.4|41500.4|10
1632225670000|2021-09-21 12:01:10|41530.4|41510.4|41530.4|41510.4|41530.4|41510.4|41530.4|41510.4|3
1632225680000|2021-09-21 12:01:20|41535.4|41515.4|41535.4|41515.4|41535.4|41515.4|41535.4|41515.4|7
1632225690000|2021-09-21 12:01:30|41537.2|41517.2|41537.9|41517.9|41540.4|41520.4|41537.2|41517.2|3
1632225700000|2021-09-21 12:01:40|41535.4|41515.4|41537.9|41517.9|41540.4|41520.4|41535.4|41515.4|7
1632225710000|2021-09-21 12:01:50|41539.7|41519.7|41537.9|41517.9|41540.4|41520.4|41535.4|41515.4|4
1632225720000|2021-09-21 12:02:00|41539.7|41519.7|41547.9|41527.9|41547.9|41527.9|41539.7|41519.7|13
1632225730000|2021-09-21 12:02:10|41545.4|41525.4|41550.4|41530.4|41550.4|41530.4|41545.4|41525.4|4
1632225740000|2021-09-21 12:02:20|41552.9|41532.9|41552.9|41532.9|41552.9|41532.9|41552.9|41532.9|4
1632225750000|2021-09-21 12:02:30|41554.7|41534.7|41555.4|41535.4|41555.4|41535.4|41554.7|41534.7|6
1632225760000|2021-09-21 12:02:40|41562.2|41542.2|41562.9|41542.9|41566|41546|41562.2|41542.2|6
1632225770000|2021-09-21 12:02:50|41564.7|41544.7|41567.9|41547.9|41567.9|41547.9|41562.9|41542.9|4
1632225780000|2021-09-21 12:03:00|41569.7|41549.7|41572.2|41552.2|41572.2|41552.2|41569.7|41549.7|5
1632225790000|2021-09-21 12:03:10|41574.1|41554.1|41583.5|41563.5|41584.1|41564.1|41574.1|41554.1|9
1632225800000|2021-09-21 12:03:20|41582.9|41562.9|41579.7|41559.7|41582.9|41562.9|41577.9|41557.9|7
1632225810000|2021-09-21 12:03:30|41580.4|41560.4|41570.4|41550.4|41580.4|41560.4|41570.4|41550.4|2
1632225820000|2021-09-21 12:03:40|41567.9|41547.9|41565.4|41545.4|41567.9|41547.9|41565.4|41545.4|1
1632225830000|2021-09-21 12:03:50|41567.9|41547.9|41562.9|41542.9|41567.9|41547.9|41562.9|41542.9|2
1632225840000|2021-09-21 12:04:00|41564.7|41544.7|41565.4|41545.4|41565.4|41545.4|41564.7|41544.7|5
1632225850000|2021-09-21 12:04:10|41562.9|41542.9|41562.9|41542.9|41562.9|41542.9|41562.9|41542.9|3
1632225860000|2021-09-21 12:04:20|41562.2|41542.2|41560.4|41540.4|41562.2|41542.2|41560.4|41540.4|7
1632225870000|2021-09-21 12:04:30|41557.9|41537.9|41554.7|41534.7|41557.9|41537.9|41553.5|41533.5|4
1632225880000|2021-09-21 12:04:40|41555.4|41535.4|41560.4|41540.4|41562.2|41542.2|41555.4|41535.4|10
1632225890000|2021-09-21 12:04:50|41562.2|41542.2|41565.4|41545.4|41565.4|41545.4|41562.2|41542.2|3
1632225900000|2021-09-21 12:05:00|41567.9|41547.9|41565.4|41545.4|41567.9|41547.9|41565.4|41545.4|0
1632225920000|2021-09-21 12:05:20|41558.5|41538.5|41542.9|41522.9|41558.5|41538.5|41542.9|41522.9|14
1632225930000|2021-09-21 12:05:30|41541|41521|41542.9|41522.9|41542.9|41522.9|41540.4|41520.4|7
1632225940000|2021-09-21 12:05:40|41544.7|41524.7|41542.9|41522.9|41545.4|41525.4|41542.9|41522.9|2
1632225950000|2021-09-21 12:05:50|41544.7|41524.7|41540.4|41520.4|41544.7|41524.7|41540.4|41520.4|3
1632225960000|2021-09-21 12:06:00|41539.7|41519.7|41522.9|41502.9|41539.7|41519.7|41522.9|41502.9|15
1632225970000|2021-09-21 12:06:10|41525.4|41505.4|41532.9|41512.9|41532.9|41512.9|41525.4|41505.4|10
1632225980000|2021-09-21 12:06:20|41535.4|41515.4|41537.9|41517.9|41539.7|41519.7|41535.4|41515.4|9
1632225990000|2021-09-21 12:06:30|41535.4|41515.4|41522.9|41502.9|41535.4|41515.4|41522.9|41502.9|5
1632226000000|2021-09-21 12:06:40|41520.4|41500.4|41517.9|41497.9|41520.4|41500.4|41517.9|41497.9|1
1632226010000|2021-09-21 12:06:50|41521.6|41501.6|41531.6|41511.6|41531.6|41511.6|41521.6|41501.6|36
1632226020000|2021-09-21 12:07:00|41533.4|41513.4|41542.2|41522.2|41544.1|41524.1|41533.4|41513.4|7
1632226030000|2021-09-21 12:07:10|41551.6|41531.6|41554.1|41534.1|41554.1|41534.1|41551.6|41531.6|2
1632226040000|2021-09-21 12:07:20|41556.6|41536.6|41554.1|41534.1|41556.6|41536.6|41554.1|41534.1|7
1632226050000|2021-09-21 12:07:30|41553.4|41533.4|41553.4|41533.4|41553.4|41533.4|41553.4|41533.4|8
1632226060000|2021-09-21 12:07:40|41548.4|41528.4|41536.6|41516.6|41548.4|41528.4|41536.6|41516.6|11
1632226070000|2021-09-21 12:07:50|41538.4|41518.4|41539.1|41519.1|41539.1|41519.1|41538.4|41518.4|6
1632226080000|2021-09-21 12:08:00|41541.6|41521.6|41541.6|41521.6|41541.6|41521.6|41541.6|41521.6|2
1632226090000|2021-09-21 12:08:10|41544.1|41524.1|41544.1|41524.1|41544.1|41524.1|41544.1|41524.1|2
1632226100000|2021-09-21 12:08:20|41546.6|41526.6|41546.6|41526.6|41546.6|41526.6|41546.6|41526.6|1
1632226110000|2021-09-21 12:08:30|41548.4|41528.4|41556.6|41536.6|41556.6|41536.6|41548.4|41528.4|7
1632226120000|2021-09-21 12:08:40|41554.7|41534.7|41547.2|41527.2|41554.7|41534.7|41547.2|41527.2|10
1632226130000|2021-09-21 12:08:50|41546.6|41526.6|41544.1|41524.1|41546.6|41526.6|41543.4|41523.4|1
1632226140000|2021-09-21 12:09:00|41546.6|41526.6|41546.6|41526.6|41546.6|41526.6|41546.6|41526.6|1
1632226150000|2021-09-21 12:09:10|41548.4|41528.4|41549.1|41529.1|41549.1|41529.1|41548.4|41528.4|16
1632226160000|2021-09-21 12:09:20|41549.7|41529.7|41551.6|41531.6|41551.6|41531.6|41549.7|41529.7|9
1632226170000|2021-09-21 12:09:30|41549.1|41529.1|41546.6|41526.6|41549.1|41529.1|41544.1|41524.1|5
1632226180000|2021-09-21 12:09:40|41544.1|41524.1|41546.6|41526.6|41546.6|41526.6|41541.6|41521.6|3
1632226190000|2021-09-21 12:09:50|41549.1|41529.1|41539.7|41519.7|41551.6|41531.6|41539.7|41519.7|5
1632226200000|2021-09-21 12:10:00|41536.6|41516.6|41494.7|41474.7|41536.6|41516.6|41494.7|41474.7|54
1632226210000|2021-09-21 12:10:10|41495.9|41475.9|41484.7|41464.7|41495.9|41475.9|41484.7|41464.7|64
1632226220000|2021-09-21 12:10:20|41482.2|41462.2|41496.6|41476.6|41501.6|41481.6|41475.9|41455.9|27
1632226230000|2021-09-21 12:10:30|41494.7|41474.7|41484.7|41464.7|41494.7|41474.7|41484.7|41464.7|20
1632226240000|2021-09-21 12:10:40|41484.1|41464.1|41489.1|41469.1|41491.6|41471.6|41484.1|41464.1|10
1632226250000|2021-09-21 12:10:50|41491.6|41471.6|41491.6|41471.6|41494.1|41474.1|41491.6|41471.6|9
1632226260000|2021-09-21 12:11:00|41493.4|41473.4|41495.4|41475.4|41496.6|41476.6|41493.4|41473.4|25
1632226270000|2021-09-21 12:11:10|41494.7|41474.7|41482.9|41462.9|41494.7|41474.7|41481|41461|14
1632226280000|2021-09-21 12:11:20|41481|41461|41478.5|41458.5|41482.9|41462.9|41478.5|41458.5|9
1632226290000|2021-09-21 12:11:30|41476|41456|41453.5|41433.5|41476|41456|41453.5|41433.5|43
1632226300000|2021-09-21 12:11:40|41455.4|41435.4|41458.5|41438.5|41458.5|41438.5|41455.4|41435.4|8
1632226310000|2021-09-21 12:11:50|41460.4|41440.4|41460.4|41440.4|41460.4|41440.4|41460.4|41440.4|4
1632226320000|2021-09-21 12:12:00|41459.7|41439.7|41462.9|41442.9|41462.9|41442.9|41453.5|41433.5|23
1632226330000|2021-09-21 12:12:10|||||||||2
1632226340000|2021-09-21 12:12:20|41461|41441|41453.5|41433.5|41461|41441|41450.4|41430.4|28
1632226350000|2021-09-21 12:12:30|41457.9|41437.9|41452.9|41432.9|41458.5|41438.5|41450.4|41430.4|20
1632226360000|2021-09-21 12:12:40|41452.2|41432.2|41448.5|41428.5|41452.9|41432.9|41448.5|41428.5|3
1632226370000|2021-09-21 12:12:50|41447.9|41427.9|41442.9|41422.9|41447.9|41427.9|41442.9|41422.9|19
1632226380000|2021-09-21 12:13:00|41444.7|41424.7|41456.6|41436.6|41462.9|41442.9|41444.7|41424.7|14
1632226390000|2021-09-21 12:13:10|41456|41436|41457.9|41437.9|41457.9|41437.9|41452.9|41432.9|12
1632226400000|2021-09-21 12:13:20|41460.4|41440.4|41462.9|41442.9|41462.9|41442.9|41460.4|41440.4|2
1632226410000|2021-09-21 12:13:30|41461|41441|41462.9|41442.9|41465.4|41445.4|41461|41441|2
1632226420000|2021-09-21 12:13:40|41460.4|41440.4|41462.9|41442.9|41462.9|41442.9|41460.4|41440.4|4
1632226430000|2021-09-21 12:13:50|41464.7|41444.7|41452.9|41432.9|41465.4|41445.4|41452.9|41432.9|7
1632226440000|2021-09-21 12:14:00|41447.9|41427.9|41412.9|41392.9|41447.9|41427.9|41412.9|41392.9|57
1632226450000|2021-09-21 12:14:10|41410.4|41390.4|41415.4|41395.4|41429.7|41409.7|41407.9|41387.9|57
1632226460000|2021-09-21 12:14:20|41393.5|41373.5|41370.4|41350.4|41393.5|41373.5|41370.4|41350.4|28
1632226470000|2021-09-21 12:14:30|41367.9|41347.9|41334.1|41314.1|41370.4|41350.4|41329.8|41309.8|61
1632226480000|2021-09-21 12:14:40|41331.6|41311.6|41309.1|41289.1|41334.1|41314.1|41299.1|41279.1|75
1632226490000|2021-09-21 12:14:50|41306.6|41286.6|41284.1|41264.1|41309.1|41289.1|41274.1|41254.1|61
1632226500000|2021-09-21 12:15:00|41295.9|41275.9|41334.1|41314.1|41344.1|41324.1|41295.9|41275.9|74
1632226510000|2021-09-21 12:15:10|41329.1|41309.1|41344.1|41324.1|41349.1|41329.1|41329.1|41309.1|54
1632226520000|2021-09-21 12:15:20|41343.5|41323.5|41366.6|41346.6|41374.1|41354.1|41327.3|41307.3|80
1632226530000|2021-09-21 12:15:30|41364.1|41344.1|41348.5|41328.5|41364.8|41344.8|41348.5|41328.5|25
1632226540000|2021-09-21 12:15:40|41349.1|41329.1|41334.1|41314.1|41349.1|41329.1|41326.6|41306.6|28
1632226550000|2021-09-21 12:15:50|41331.6|41311.6|41326.6|41306.6|41331.6|41311.6|41319.1|41299.1|30
1632226560000|2021-09-21 12:16:00|41329.1|41309.1|41319.1|41299.1|41329.1|41309.1|41306.6|41286.6|26
1632226570000|2021-09-21 12:16:10|41316.6|41296.6|41328.5|41308.5|41328.5|41308.5|41316.6|41296.6|10
1632226580000|2021-09-21 12:16:20|41330.3|41310.3|41326|41306|41330.3|41310.3|41314.8|41294.8|24
1632226590000|2021-09-21 12:16:30|41328.5|41308.5|41316.6|41296.6|41328.5|41308.5|41314.8|41294.8|17
1632226600000|2021-09-21 12:16:40|41319.1|41299.1|41339.1|41319.1|41339.1|41319.1|41319.1|41299.1|19
1632226610000|2021-09-21 12:16:50|41341.6|41321.6|41334.1|41314.1|41346.6|41326.6|41334.1|41314.1|10
1632226620000|2021-09-21 12:17:00|41336|41316|41341|41321|41341|41321|41329.1|41309.1|18
1632226630000|2021-09-21 12:17:10|41343.5|41323.5|41331|41311|41343.5|41323.5|41324.1|41304.1|16
1632226640000|2021-09-21 12:17:20|41333.5|41313.5|41351.6|41331.6|41351.6|41331.6|41333.5|41313.5|15
1632226650000|2021-09-21 12:17:30|41357.3|41337.3|41359.1|41339.1|41361.6|41341.6|41356.6|41336.6|17
1632226660000|2021-09-21 12:17:40|41361.6|41341.6|41359.1|41339.1|41361.6|41341.6|41357.3|41337.3|17
1632226670000|2021-09-21 12:17:50|41358.5|41338.5|41362.3|41342.3|41364.1|41344.1|41349.8|41329.8|39
1632226680000|2021-09-21 12:18:00|41361|41341|41334.1|41314.1|41361|41341|41334.1|41314.1|13
1632226690000|2021-09-21 12:18:10|41336|41316|41336.6|41316.6|41341|41321|41334.8|41314.8|14
1632226700000|2021-09-21 12:18:20|41339.1|41319.1|41329.1|41309.1|41339.1|41319.1|41326.6|41306.6|21
1632226710000|2021-09-21 12:18:30|41327.3|41307.3|41339.1|41319.1|41339.1|41319.1|41321.6|41301.6|20
1632226720000|2021-09-21 12:18:40|41336.6|41316.6|41319.1|41299.1|41336.6|41316.6|41319.1|41299.1|15
1632226730000|2021-09-21 12:18:50|41314.1|41294.1|41309.1|41289.1|41314.1|41294.1|41309.1|41289.1|27
1632226740000|2021-09-21 12:19:00|41307.3|41287.3|41304.8|41284.8|41309.1|41289.1|41304.1|41284.1|9
1632226750000|2021-09-21 12:19:10|41304.1|41284.1|41292.3|41272.3|41306|41286|41275.4|41255.4|41
1632226760000|2021-09-21 12:19:20|41289.8|41269.8|41289.1|41269.1|41291.6|41271.6|41289.1|41269.1|16
1632226770000|2021-09-21 12:19:30|41291|41271|41294.7|41274.7|41296.6|41276.6|41281.6|41261.6|31
1632226780000|2021-09-21 12:19:40|41296|41276|41306.6|41286.6|41306.6|41286.6|41296|41276|16
1632226790000|2021-09-21 12:19:50|41309.1|41289.1|41289.1|41269.1|41309.1|41289.1|41289.1|41269.1|14
1632226800000|2021-09-21 12:20:00|41284.1|41264.1|41319.1|41299.1|41328.5|41308.5|41284.1|41264.1|19
1632226810000|2021-09-21 12:20:10|41315.4|41295.4|41299.1|41279.1|41315.4|41295.4|41299.1|41279.1|15
1632226820000|2021-09-21 12:20:20|41289.1|41269.1|41284.1|41264.1|41289.1|41269.1|41279.1|41259.1|29
1632226830000|2021-09-21 12:20:30|41282.3|41262.3|41301.6|41281.6|41306.6|41286.6|41281.6|41261.6|38
1632226840000|2021-09-21 12:20:40|41303.5|41283.5|41309.1|41289.1|41309.1|41289.1|41303.5|41283.5|29
1632226850000|2021-09-21 12:20:50|41314.1|41294.1|41311|41291|41319.1|41299.1|41304.1|41284.1|28
1632226860000|2021-09-21 12:21:00|41306.6|41286.6|41309.1|41289.1|41309.1|41289.1|41294.1|41274.1|16
1632226870000|2021-09-21 12:21:10|41321.6|41301.6|41344.1|41324.1|41344.1|41324.1|41321.6|41301.6|16
1632226880000|2021-09-21 12:21:20|41351|41331|41349.1|41329.1|41358.5|41338.5|41349.1|41329.1|10
1632226890000|2021-09-21 12:21:30|41346.6|41326.6|41344.1|41324.1|41346.6|41326.6|41344.1|41324.1|8
1632226900000|2021-09-21 12:21:40|41341.6|41321.6|41339.1|41319.1|41341.6|41321.6|41339.1|41319.1|4
1632226910000|2021-09-21 12:21:50|41341|41321|41339.1|41319.1|41347.8|41327.8|41339.1|41319.1|14
1632226920000|2021-09-21 12:22:00|41336.6|41316.6|41324.1|41304.1|41336.6|41316.6|41324.1|41304.1|9
1632226930000|2021-09-21 12:22:10|41326|41306|41339.1|41319.1|41339.1|41319.1|41324.1|41304.1|10
1632226940000|2021-09-21 12:22:20|41341.6|41321.6|41329.1|41309.1|41341.6|41321.6|41329.1|41309.1|5
1632226950000|2021-09-21 12:22:30|41327.3|41307.3|41324.1|41304.1|41327.3|41307.3|41324.1|41304.1|3
1632226960000|2021-09-21 12:22:40|41314.1|41294.1|41299.1|41279.1|41314.1|41294.1|41299.1|41279.1|28
1632226970000|2021-09-21 12:22:50|41276|41256|41271.6|41251.6|41279.8|41259.8|41271.6|41251.6|28
1632226980000|2021-09-21 12:23:00|41276|41256|41297.3|41277.3|41299.1|41279.1|41274.1|41254.1|19
1632226990000|2021-09-21 12:23:10|41296.6|41276.6|41304.1|41284.1|41304.1|41284.1|41296.6|41276.6|13
1632227000000|2021-09-21 12:23:20|41306.6|41286.6|41299.1|41279.1|41306.6|41286.6|41299.1|41279.1|5
1632227010000|2021-09-21 12:23:30|41297.3|41277.3|41291.6|41271.6|41297.3|41277.3|41291.6|41271.6|2
1632227020000|2021-09-21 12:23:40|41295.3|41275.3|41301.6|41281.6|41301.6|41281.6|41295.3|41275.3|7
1632227030000|2021-09-21 12:23:50|41299.1|41279.1|41294.1|41274.1|41299.1|41279.1|41294.1|41274.1|4
1632227040000|2021-09-21 12:24:00|41292.3|41272.3|41284.1|41264.1|41294.1|41274.1|41284.1|41264.1|9
1632227050000|2021-09-21 12:24:10|41286.6|41266.6|41259.1|41239.1|41286.6|41266.6|41259.1|41239.1|33
1632227060000|2021-09-21 12:24:20|41255.4|41235.4|41256|41236|41259.1|41239.1|41254.1|41234.1|10
1632227070000|2021-09-21 12:24:30|41256.6|41236.6|41261.6|41241.6|41261.6|41241.6|41252.3|41232.3|9
1632227080000|2021-09-21 12:24:40|41264.1|41244.1|41274.1|41254.1|41274.1|41254.1|41264.1|41244.1|3
1632227090000|2021-09-21 12:24:50|41276.6|41256.6|41279.1|41259.1|41279.1|41259.1|41276.6|41256.6|5
1632227100000|2021-09-21 12:25:00|41281.6|41261.6|41304.1|41284.1|41304.1|41284.1|41276.6|41256.6|17
1632227110000|2021-09-21 12:25:10|41306|41286|41321.6|41301.6|41321.6|41301.6|41306|41286|8
1632227120000|2021-09-21 12:25:20|41319.1|41299.1|41311.6|41291.6|41319.1|41299.1|41311.6|41291.6|5
1632227130000|2021-09-21 12:25:30|41314.1|41294.1|41314.1|41294.1|41314.1|41294.1|41314.1|41294.1|22
1632227140000|2021-09-21 12:25:40|41316|41296|41314.1|41294.1|41316.6|41296.6|41314.1|41294.1|4
1632227150000|2021-09-21 12:25:50|41316.6|41296.6|41304.1|41284.1|41316.6|41296.6|41304.1|41284.1|10
1632227160000|2021-09-21 12:26:00|41306|41286|41306.6|41286.6|41307.3|41287.3|41304.1|41284.1|9
1632227170000|2021-09-21 12:26:10|41309.1|41289.1|41299.1|41279.1|41309.1|41289.1|41299.1|41279.1|19
1632227180000|2021-09-21 12:26:20|41299.8|41279.8|41299.8|41279.8|41299.8|41279.8|41299.8|41279.8|3
1632227190000|2021-09-21 12:26:30|41301.6|41281.6|41299.1|41279.1|41301.6|41281.6|41299.1|41279.1|1
1632227200000|2021-09-21 12:26:40|41301|41281|41304.1|41284.1|41304.1|41284.1|41301|41281|4
1632227210000|2021-09-21 12:26:50|41301.6|41281.6|41306.6|41286.6|41306.6|41286.6|41294.1|41274.1|23
1632227220000|2021-09-21 12:27:00|41304.1|41284.1|41304.1|41284.1|41309.1|41289.1|41304.1|41284.1|6
1632227230000|2021-09-21 12:27:10|41306.6|41286.6|41304.1|41284.1|41306.6|41286.6|41304.1|41284.1|8
1632227240000|2021-09-21 12:27:20|41302.3|41282.3|41279.1|41259.1|41302.3|41282.3|41272.3|41252.3|20
1632227250000|2021-09-21 12:27:30|41277.3|41257.3|41277.3|41257.3|41279.1|41259.1|41277.3|41257.3|2
1632227260000|2021-09-21 12:27:40|41276.6|41256.6|41264.1|41244.1|41276.6|41256.6|41264.1|41244.1|11
1632227270000|2021-09-21 12:27:50|41266|41246|41254.1|41234.1|41266|41246|41254.1|41234.1|10
1632227280000|2021-09-21 12:28:00|41256|41236|41272.3|41252.3|41274.1|41254.1|41256|41236|27
1632227290000|2021-09-21 12:28:10|41269.8|41249.8|41271|41251|41271|41251|41269.1|41249.1|5
1632227300000|2021-09-21 12:28:20|41271.6|41251.6|41269.1|41249.1|41271.6|41251.6|41269.1|41249.1|7
1632227310000|2021-09-21 12:28:30|41266.6|41246.6|41266.6|41246.6|41266.6|41246.6|41264.8|41244.8|5
1632227320000|2021-09-21 12:28:40|41269.1|41249.1|41269.1|41249.1|41269.1|41249.1|41269.1|41249.1|6
1632227330000|2021-09-21 12:28:50|||||||||4
1632227340000|2021-09-21 12:29:00|41269.8|41249.8|41264.1|41244.1|41274.1|41254.1|41264.1|41244.1|18
1632227350000|2021-09-21 12:29:10|41260.4|41240.4|41249.8|41229.8|41260.4|41240.4|41249.8|41229.8|4
1632227360000|2021-09-21 12:29:20|41247.9|41227.9|41229.1|41209.1|41247.9|41227.9|41229.1|41209.1|29
1632227370000|2021-09-21 12:29:30|41226.6|41206.6|41225.3|41205.3|41226.6|41206.6|41221.6|41201.6|17
1632227380000|2021-09-21 12:29:40|41226|41206|41242.8|41222.8|41242.8|41222.8|41226|41206|10
1632227390000|2021-09-21 12:29:50|41241|41221|41239.1|41219.1|41241|41221|41234.8|41214.8|34
1632227400000|2021-09-21 12:30:00|41241|41221|41224.1|41204.1|41241|41221|41224.1|41204.1|23
1632227410000|2021-09-21 12:30:10|41226.6|41206.6|41224.1|41204.1|41226.6|41206.6|41224.1|41204.1|11
1632227420000|2021-09-21 12:30:20|41226|41206|41234.1|41214.1|41234.1|41214.1|41224.1|41204.1|13
1632227430000|2021-09-21 12:30:30|41236|41216|41259.1|41239.1|41266.6|41246.6|41236|41216|20
1632227440000|2021-09-21 12:30:40|41261|41241|41279.1|41259.1|41281.6|41261.6|41254.1|41234.1|32
1632227450000|2021-09-21 12:30:50|41279.8|41259.8|41301.6|41281.6|41301.6|41281.6|41279.8|41259.8|14
1632227460000|2021-09-21 12:31:00|41299.8|41279.8|41311.6|41291.6|41314.8|41294.8|41299.1|41279.1|13
1632227470000|2021-09-21 12:31:10|41309.8|41289.8|41324.8|41304.8|41328.5|41308.5|41306.6|41286.6|21
1632227480000|2021-09-21 12:31:20|41322.9|41302.9|41319.1|41299.1|41322.9|41302.9|41316.6|41296.6|10
1632227490000|2021-09-21 12:31:30|41317.3|41297.3|41316|41296|41324.8|41304.8|41316|41296|28
1632227500000|2021-09-21 12:31:40|41315.3|41295.3|41309.1|41289.1|41315.3|41295.3|41309.1|41289.1|1
1632227510000|2021-09-21 12:31:50|41307.3|41287.3|41322.8|41302.8|41322.8|41302.8|41294.1|41274.1|10
1632227520000|2021-09-21 12:32:00|41323.5|41303.5|41304.1|41284.1|41324.1|41304.1|41301.6|41281.6|13
1632227530000|2021-09-21 12:32:10|41306.6|41286.6|41315.3|41295.3|41315.3|41295.3|41301.6|41281.6|11
1632227540000|2021-09-21 12:32:20|41312.8|41292.8|41314.1|41294.1|41314.1|41294.1|41306.6|41286.6|6
1632227550000|2021-09-21 12:32:30|41316|41296|41316.6|41296.6|41319.1|41299.1|41314.1|41294.1|2
1632227560000|2021-09-21 12:32:40|41314.8|41294.8|41306.6|41286.6|41314.8|41294.8|41304.1|41284.1|11
1632227570000|2021-09-21 12:32:50|41309.1|41289.1|41319.1|41299.1|41322.8|41302.8|41309.1|41289.1|12
1632227580000|2021-09-21 12:33:00|41318.5|41298.5|41309.1|41289.1|41318.5|41298.5|41304.1|41284.1|7
1632227590000|2021-09-21 12:33:10|41306.6|41286.6|41319.1|41299.1|41319.1|41299.1|41299.1|41279.1|27
1632227600000|2021-09-21 12:33:20|41321|41301|41341.6|41321.6|41341.6|41321.6|41321|41301|19
1632227610000|2021-09-21 12:33:30|41343.5|41323.5|41334.1|41314.1|41344.1|41324.1|41329.1|41309.1|9
1632227620000|2021-09-21 12:33:40|41331.6|41311.6|41324.1|41304.1|41331.6|41311.6|41324.1|41304.1|8
1632227630000|2021-09-21 12:33:50|41326.6|41306.6|41321.6|41301.6|41326.6|41306.6|41319.1|41299.1|1
1632227640000|2021-09-21 12:34:00|41323.5|41303.5|41349.1|41329.1|41351|41331|41319.1|41299.1|17
1632227650000|2021-09-21 12:34:10|41346.6|41326.6|41340.4|41320.4|41346.6|41326.6|41340.4|41320.4|2
1632227660000|2021-09-21 12:34:20|41338.5|41318.5|41337.3|41317.3|41339.8|41319.8|41337.3|41317.3|9
1632227670000|2021-09-21 12:34:30|41334.8|41314.8|41337.3|41317.3|41337.3|41317.3|41334.8|41314.8|0
1632227680000|2021-09-21 12:34:40|41336.6|41316.6|41329.8|41309.8|41336.6|41316.6|41329.8|41309.8|11
1632227690000|2021-09-21 12:34:50|41331.6|41311.6|41324.1|41304.1|41331.6|41311.6|41324.1|41304.1|6
1632227700000|2021-09-21 12:35:00|41326.6|41306.6|41339.1|41319.1|41339.1|41319.1|41324.1|41304.1|13
1632227710000|2021-09-21 12:35:10|41339.8|41319.8|41354.1|41334.1|41354.1|41334.1|41339.8|41319.8|4
1632227720000|2021-09-21 12:35:20|41351.6|41331.6|41347.3|41327.3|41354.1|41334.1|41347.3|41327.3|16
1632227730000|2021-09-21 12:35:30|41349.1|41329.1|41349.1|41329.1|41352.8|41332.8|41346.6|41326.6|13
1632227740000|2021-09-21 12:35:40|41346|41326|41351.6|41331.6|41351.6|41331.6|41344.8|41324.8|9
1632227750000|2021-09-21 12:35:50|41353.5|41333.5|41361.6|41341.6|41361.6|41341.6|41351.6|41331.6|23
1632227760000|2021-09-21 12:36:00|41366.6|41346.6|41371|41351|41371.6|41351.6|41366.6|41346.6|11
1632227770000|2021-09-21 12:36:10|41369.8|41349.8|41359.8|41339.8|41371.6|41351.6|41359.8|41339.8|7
1632227780000|2021-09-21 12:36:20|41359.1|41339.1|41361.6|41341.6|41361.6|41341.6|41356.6|41336.6|13
1632227790000|2021-09-21 12:36:30|41365.3|41345.3|41366.6|41346.6|41369.1|41349.1|41365.3|41345.3|4
1632227800000|2021-09-21 12:36:40|41369.1|41349.1|41369.1|41349.1|41369.1|41349.1|41369.1|41349.1|2
1632227810000|2021-09-21 12:36:50|41368.5|41348.5|41381.6|41361.6|41389.1|41369.1|41368.5|41348.5|28
1632227820000|2021-09-21 12:37:00|41379.1|41359.1|41374.1|41354.1|41379.1|41359.1|41374.1|41354.1|3
1632227830000|2021-09-21 12:37:10|41376|41356|41368.5|41348.5|41376.6|41356.6|41363.5|41343.5|21
1632227840000|2021-09-21 12:37:20|41371|41351|41386|41366|41386|41366|41364.1|41344.1|63
1632227850000|2021-09-21 12:37:30|41387.8|41367.8|41400.3|41380.3|41402.8|41382.8|41387.8|41367.8|14
1632227860000|2021-09-21 12:37:40|41396|41376|41400.3|41380.3|41400.3|41380.3|41393.5|41373.5|9
1632227870000|2021-09-21 12:37:50|41396.6|41376.6|41402.2|41382.2|41402.2|41382.2|41395.3|41375.3|9
1632227880000|2021-09-21 12:38:00|41404.1|41384.1|41392.8|41372.8|41404.1|41384.1|41390.3|41370.3|12
1632227890000|2021-09-21 12:38:10|41393.5|41373.5|41391|41371|41395.3|41375.3|41391|41371|12
1632227900000|2021-09-21 12:38:20|41390.3|41370.3|41382.8|41362.8|41390.3|41370.3|41382.8|41362.8|4
1632227910000|2021-09-21 12:38:30|41382.2|41362.2|41380.3|41360.3|41382.2|41362.2|41380.3|41360.3|1
1632227920000|2021-09-21 12:38:40|41377.8|41357.8|41375.3|41355.3|41377.8|41357.8|41375.3|41355.3|3
1632227930000|2021-09-21 12:38:50|41373.5|41353.5|41380.3|41360.3|41380.3|41360.3|41372.8|41352.8|12
1632227940000|2021-09-21 12:39:00|41382.8|41362.8|41380.3|41360.3|41385.3|41365.3|41380.3|41360.3|5
1632227950000|2021-09-21 12:39:10|41375.3|41355.3|41362.8|41342.8|41375.3|41355.3|41362.8|41342.8|12
1632227960000|2021-09-21 12:39:20|41364.7|41344.7|41377.8|41357.8|41377.8|41357.8|41360.3|41340.3|46
1632227970000|2021-09-21 12:39:30|41379.7|41359.7|41387.3|41367.3|41387.3|41367.3|41378.5|41358.5|19
1632227980000|2021-09-21 12:39:40|41386.6|41366.6|41379.1|41359.1|41386.6|41366.6|41379.1|41359.1|7
1632227990000|2021-09-21 12:39:50|41374.1|41354.1|41376.6|41356.6|41379.1|41359.1|41374.1|41354.1|0
1632228000000|2021-09-21 12:40:00|41378.5|41358.5|41371.6|41351.6|41378.5|41358.5|41371.6|41351.6|5
1632228010000|2021-09-21 12:40:10|41369.1|41349.1|41361.6|41341.6|41369.1|41349.1|41361.6|41341.6|3
1632228020000|2021-09-21 12:40:20|41355.4|41335.4|41346.6|41326.6|41355.4|41335.4|41346.6|41326.6|12
1632228030000|2021-09-21 12:40:30|41344.8|41324.8|41341.6|41321.6|41346.6|41326.6|41341.6|41321.6|7
1632228040000|2021-09-21 12:40:40|41343.5|41323.5|41356.6|41336.6|41359.1|41339.1|41343.5|41323.5|17
1632228050000|2021-09-21 12:40:50|41354.8|41334.8|41351.6|41331.6|41354.8|41334.8|41351.6|41331.6|4
1632228060000|2021-09-21 12:41:00|41353.5|41333.5|41351|41331|41354.1|41334.1|41351|41331|8
1632228070000|2021-09-21 12:41:10|41349.1|41329.1|41336.6|41316.6|41351.6|41331.6|41336.6|41316.6|9
1632228080000|2021-09-21 12:41:20|41334.8|41314.8|41329.8|41309.8|41334.8|41314.8|41327.3|41307.3|6
1632228090000|2021-09-21 12:41:30|41327.3|41307.3|41326.6|41306.6|41327.3|41307.3|41326.6|41306.6|1
1632228100000|2021-09-21 12:41:40|41331.6|41311.6|41336.6|41316.6|41336.6|41316.6|41331.6|41311.6|10
1632228110000|2021-09-21 12:41:50|41338.5|41318.5|41339.1|41319.1|41339.1|41319.1|41337.3|41317.3|5
1632228120000|2021-09-21 12:42:00|41349.1|41329.1|41342.3|41322.3|41349.1|41329.1|41342.3|41322.3|10
1632228130000|2021-09-21 12:42:10|41344.1|41324.1|41344.1|41324.1|41344.1|41324.1|41341.6|41321.6|2
1632228140000|2021-09-21 12:42:20|41341|41321|41339.1|41319.1|41344.1|41324.1|41336.6|41316.6|20
1632228150000|2021-09-21 12:42:30|41341.6|41321.6|41338.5|41318.5|41341.6|41321.6|41336.6|41316.6|2
1632228160000|2021-09-21 12:42:40|41337.3|41317.3|41334.8|41314.8|41337.3|41317.3|41334.1|41314.1|1
1632228170000|2021-09-21 12:42:50|41336|41316|41334.1|41314.1|41336.6|41316.6|41334.1|41314.1|4
1632228180000|2021-09-21 12:43:00|41331.6|41311.6|41331.6|41311.6|41331.6|41311.6|41326.6|41306.6|17
1632228190000|2021-09-21 12:43:10|41329.1|41309.1|41314.1|41294.1|41329.1|41309.1|41314.1|41294.1|7
1632228200000|2021-09-21 12:43:20|41314.8|41294.8|41321.6|41301.6|41321.6|41301.6|41314.8|41294.8|9
1632228210000|2021-09-21 12:43:30|41323.5|41303.5|41321.6|41301.6|41329.1|41309.1|41321.6|41301.6|11
1632228220000|2021-09-21 12:43:40|41319.8|41299.8|41329.1|41309.1|41329.1|41309.1|41319.8|41299.8|9
1632228230000|2021-09-21 12:43:50|41334.1|41314.1|41341.6|41321.6|41341.6|41321.6|41334.1|41314.1|9
1632228240000|2021-09-21 12:44:00|41349.1|41329.1|41374.1|41354.1|41374.1|41354.1|41349.1|41329.1|29
1632228250000|2021-09-21 12:44:10|41376|41356|41381.6|41361.6|41384.1|41364.1|41374.8|41354.8|22
1632228260000|2021-09-21 12:44:20|41379.1|41359.1|41371.6|41351.6|41379.1|41359.1|41371.6|41351.6|7
1632228270000|2021-09-21 12:44:30|41374.1|41354.1|41371.6|41351.6|41374.1|41354.1|41371.6|41351.6|0
1632228280000|2021-09-21 12:44:40|41369.1|41349.1|41366.6|41346.6|41369.1|41349.1|41364.1|41344.1|6
1632228290000|2021-09-21 12:44:50|41366|41346|41369.1|41349.1|41369.1|41349.1|41364.1|41344.1|6
1632228300000|2021-09-21 12:45:00|41366.6|41346.6|41369.1|41349.1|41373.5|41353.5|41366.6|41346.6|9
1632228310000|2021-09-21 12:45:10|41371.6|41351.6|41371.6|41351.6|41371.6|41351.6|41371.6|41351.6|2
1632228320000|2021-09-21 12:45:20|41384.1|41364.1|41389.1|41369.1|41389.1|41369.1|41384.1|41364.1|5
1632228330000|2021-09-21 12:45:30|41391.6|41371.6|41399.1|41379.1|41401.6|41381.6|41391.6|41371.6|17
1632228340000|2021-09-21 12:45:40|41401|41381|41401|41381|41401|41381|41401|41381|3
1632228350000|2021-09-21 12:45:50|41399.1|41379.1|41394.1|41374.1|41399.1|41379.1|41394.1|41374.1|8
1632228360000|2021-09-21 12:46:00|41396.6|41376.6|41399.1|41379.1|41401.6|41381.6|41396.6|41376.6|10
1632228370000|2021-09-21 12:46:10|41398.5|41378.5|41399.8|41379.8|41401.6|41381.6|41398.5|41378.5|7
1632228380000|2021-09-21 12:46:20|41399.1|41379.1|41381.6|41361.6|41399.1|41379.1|41381.6|41361.6|7
1632228390000|2021-09-21 12:46:30|41374.1|41354.1|41369.1|41349.1|41374.1|41354.1|41369.1|41349.1|2
1632228400000|2021-09-21 12:46:40|41366.6|41346.6|41359.1|41339.1|41366.6|41346.6|41359.1|41339.1|10
1632228410000|2021-09-21 12:46:50|41357.3|41337.3|41349.1|41329.1|41357.3|41337.3|41346.6|41326.6|9
1632228420000|2021-09-21 12:47:00|41351.6|41331.6|41351.6|41331.6|41359.1|41339.1|41351.6|41331.6|8
1632228430000|2021-09-21 12:47:10|41349.1|41329.1|41349.1|41329.1|41349.1|41329.1|41349.1|41329.1|4
1632228440000|2021-09-21 12:47:20|41346.6|41326.6|41346|41326|41346.6|41326.6|41346|41326|0
1632228450000|2021-09-21 12:47:30|41344.1|41324.1|41336.6|41316.6|41344.1|41324.1|41334.8|41314.8|15
1632228460000|2021-09-21 12:47:40|41334.8|41314.8|41334.1|41314.1|41334.8|41314.8|41331.6|41311.6|4
1632228470000|2021-09-21 12:47:50|41331.6|41311.6|41334.8|41314.8|41336.6|41316.6|41331.6|41311.6|3
1632228480000|2021-09-21 12:48:00|41334.1|41314.1|41336.6|41316.6|41336.6|41316.6|41332.3|41312.3|9
1632228490000|2021-09-21 12:48:10|41338.5|41318.5|41341.6|41321.6|41341.6|41321.6|41336.6|41316.6|6
1632228500000|2021-09-21 12:48:20|41343.5|41323.5|41349.1|41329.1|41349.1|41329.1|41343.5|41323.5|14
1632228510000|2021-09-21 12:48:30|41346.6|41326.6|41346.6|41326.6|41348.5|41328.5|41342.3|41322.3|8
1632228520000|2021-09-21 12:48:40|41349.1|41329.1|41349.1|41329.1|41349.1|41329.1|41346.6|41326.6|1
1632228530000|2021-09-21 12:48:50|41351.6|41331.6|41351.6|41331.6|41351.6|41331.6|41351.6|41331.6|10
1632228540000|2021-09-21 12:49:00|41349.1|41329.1|41371.6|41351.6|41371.6|41351.6|41349.1|41329.1|20
1632228550000|2021-09-21 12:49:10|41372.9|41352.9|41376.6|41356.6|41382.8|41362.8|41372.9|41352.9|8
1632228560000|2021-09-21 12:49:20|41376|41356|41366.6|41346.6|41376|41356|41366.6|41346.6|2
1632228570000|2021-09-21 12:49:30|||||||||1
1632228580000|2021-09-21 12:49:40|41364.8|41344.8|41364.1|41344.1|41364.8|41344.8|41364.1|41344.1|3
1632228590000|2021-09-21 12:49:50|41361.6|41341.6|41359.1|41339.1|41361.6|41341.6|41359.1|41339.1|5
1632228600000|2021-09-21 12:50:00|41361|41341|41361|41341|41361|41341|41361|41341|4
1632228610000|2021-09-21 12:50:10|41366|41346|41369.1|41349.1|41369.1|41349.1|41366|41346|9
1632228620000|2021-09-21 12:50:20|41367.3|41347.3|41361.6|41341.6|41368.5|41348.5|41361.6|41341.6|1
1632228630000|2021-09-21 12:50:30|41359.8|41339.8|41354.1|41334.1|41361.6|41341.6|41354.1|41334.1|4
1632228640000|2021-09-21 12:50:40|41354.8|41334.8|41354.1|41334.1|41357.3|41337.3|41354.1|41334.1|2
1632228650000|2021-09-21 12:50:50|41350.4|41330.4|41344.8|41324.8|41350.4|41330.4|41344.1|41324.1|5
1632228660000|2021-09-21 12:51:00|41341.6|41321.6|41335.4|41315.4|41341.6|41321.6|41335.4|41315.4|6
1632228670000|2021-09-21 12:51:10|41337.3|41317.3|41334.8|41314.8|41337.3|41317.3|41334.8|41314.8|2
1632228680000|2021-09-21 12:51:20|41336.6|41316.6|41334.8|41314.8|41336.6|41316.6|41334.8|41314.8|0
1632228690000|2021-09-21 12:51:30|41334.1|41314.1|41334.1|41314.1|41334.1|41314.1|41334.1|41314.1|0
1632228700000|2021-09-21 12:51:40|41334.8|41314.8|41324.1|41304.1|41334.8|41314.8|41324.1|41304.1|3
1632228710000|2021-09-21 12:51:50|41326|41306|41319.1|41299.1|41326|41306|41319.1|41299.1|4
1632228720000|2021-09-21 12:52:00|41316.6|41296.6|41319.1|41299.1|41319.1|41299.1|41316.6|41296.6|6
1632228730000|2021-09-21 12:52:10|41316.6|41296.6|41314.1|41294.1|41316.6|41296.6|41314.1|41294.1|9
1632228740000|2021-09-21 12:52:20|41311.6|41291.6|41291.6|41271.6|41311.6|41291.6|41291.6|41271.6|21
1632228750000|2021-09-21 12:52:30|41289.8|41269.8|41291.6|41271.6|41293.5|41273.5|41289.1|41269.1|16
1632228760000|2021-09-21 12:52:40|41294.1|41274.1|41294.1|41274.1|41296.6|41276.6|41294.1|41274.1|5
1632228770000|2021-09-21 12:52:50|41296|41276|41294.1|41274.1|41299.1|41279.1|41294.1|41274.1|6
1632228780000|2021-09-21 12:53:00|41294.8|41274.8|41284.1|41264.1|41294.8|41274.8|41284.1|41264.1|12
1632228790000|2021-09-21 12:53:10|41286.6|41266.6|41289.1|41269.1|41289.1|41269.1|41284.1|41264.1|8
1632228800000|2021-09-21 12:53:20|41286.6|41266.6|41281.6|41261.6|41286.6|41266.6|41281.6|41261.6|6
1632228810000|2021-09-21 12:53:30|41279.1|41259.1|41286.6|41266.6|41286.6|41266.6|41279.1|41259.1|8
1632228820000|2021-09-21 12:53:40|41281.6|41261.6|41281.6|41261.6|41281.6|41261.6|41281.6|41261.6|3
1632228830000|2021-09-21 12:53:50|41284.1|41264.1|41284.1|41264.1|41284.1|41264.1|41284.1|41264.1|7
1632228840000|2021-09-21 12:54:00|41286|41266|41291|41271|41291|41271|41286|41266|11
1632228850000|2021-09-21 12:54:10|41293.5|41273.5|41297.3|41277.3|41299.1|41279.1|41293.5|41273.5|15
1632228860000|2021-09-21 12:54:20|41296.6|41276.6|41299.1|41279.1|41299.1|41279.1|41296.6|41276.6|3
1632228870000|2021-09-21 12:54:30|41299.8|41279.8|41303.5|41283.5|41303.5|41283.5|41299.8|41279.8|4
1632228880000|2021-09-21 12:54:40|41302.8|41282.8|41291.6|41271.6|41302.8|41282.8|41291.6|41271.6|9
1632228890000|2021-09-21 12:54:50|||||||||1
1632228900000|2021-09-21 12:55:00|41294.1|41274.1|41299.1|41279.1|41301.6|41281.6|41294.1|41274.1|3
1632228910000|2021-09-21 12:55:10|41301.6|41281.6|41301.6|41281.6|41309.1|41289.1|41301.6|41281.6|14
1632228920000|2021-09-21 12:55:20|41296.6|41276.6|41296.6|41276.6|41296.6|41276.6|41296.6|41276.6|4
1632228930000|2021-09-21 12:55:30|41299.1|41279.1|41299.1|41279.1|41301.6|41281.6|41299.1|41279.1|5
1632228940000|2021-09-21 12:55:40|41296.6|41276.6|41291|41271|41296.6|41276.6|41291|41271|4
1632228950000|2021-09-21 12:55:50|41289.1|41269.1|41287.3|41267.3|41289.8|41269.8|41286.6|41266.6|8
1632228960000|2021-09-21 12:56:00|41286.6|41266.6|41294.1|41274.1|41296.6|41276.6|41286.6|41266.6|15
1632228970000|2021-09-21 12:56:10|41291.6|41271.6|41286.6|41266.6|41291.6|41271.6|41286.6|41266.6|3
1632228980000|2021-09-21 12:56:20|41289.1|41269.1|41289.8|41269.8|41289.8|41269.8|41284.1|41264.1|9
1632228990000|2021-09-21 12:56:30|41289.1|41269.1|41289.8|41269.8|41291.6|41271.6|41289.1|41269.1|3
1632229000000|2021-09-21 12:56:40|41291.6|41271.6|41289.1|41269.1|41291.6|41271.6|41289.1|41269.1|0
1632229010000|2021-09-21 12:56:50|41286.6|41266.6|41281|41261|41289.1|41269.1|41281|41261|5
1632229020000|2021-09-21 12:57:00|41279.1|41259.1|41274.8|41254.8|41279.1|41259.1|41274.8|41254.8|8
1632229030000|2021-09-21 12:57:10|41276.6|41256.6|41276.6|41256.6|41279.1|41259.1|41274.1|41254.1|5
1632229040000|2021-09-21 12:57:20|41279.1|41259.1|41281.6|41261.6|41282.8|41262.8|41279.1|41259.1|17
1632229050000|2021-09-21 12:57:30|41262.9|41242.9|41241.6|41221.6|41262.9|41242.9|41239.8|41219.8|27
1632229060000|2021-09-21 12:57:40|41239.8|41219.8|41234.1|41214.1|41239.8|41219.8|41231.6|41211.6|20
1632229070000|2021-09-21 12:57:50|41241.6|41221.6|41252.3|41232.3|41254.1|41234.1|41241.6|41221.6|16
1632229080000|2021-09-21 12:58:00|41251.6|41231.6|41264.1|41244.1|41264.1|41244.1|41251.6|41231.6|14
1632229090000|2021-09-21 12:58:10|41266.6|41246.6|41259.1|41239.1|41271.6|41251.6|41259.1|41239.1|8
1632229100000|2021-09-21 12:58:20|||||||||3
1632229110000|2021-09-21 12:58:30|41254.8|41234.8|41257.3|41237.3|41259.1|41239.1|41254.1|41234.1|4
1632229120000|2021-09-21 12:58:40|41256.6|41236.6|41259.1|41239.1|41261.6|41241.6|41254.1|41234.1|3
1632229130000|2021-09-21 12:58:50|41257.3|41237.3|41264.1|41244.1|41264.1|41244.1|41254.1|41234.1|12
1632229140000|2021-09-21 12:59:00|41259.1|41239.1|41248.5|41228.5|41264.1|41244.1|41246.6|41226.6|10
1632229150000|2021-09-21 12:59:10|41252.2|41232.2|41244.8|41224.8|41253.5|41233.5|41244.8|41224.8|11
1632229160000|2021-09-21 12:59:20|41242.9|41222.9|41236.6|41216.6|41242.9|41222.9|41236.6|41216.6|3
1632229170000|2021-09-21 12:59:30|41234.1|41214.1|41229.1|41209.1|41236.6|41216.6|41229.1|41209.1|5
1632229180000|2021-09-21 12:59:40|41231.6|41211.6|41229.1|41209.1|41234.1|41214.1|41229.1|41209.1|12
1632229190000|2021-09-21 12:59:50|41231|41211|41224.1|41204.1|41234.1|41214.1|41220.4|41200.4|22
1632229200000|2021-09-21 13:00:00|41221.6|41201.6|41256.6|41236.6|41256.6|41236.6|41221.6|41201.6|38
1632229210000|2021-09-21 13:00:10|41259.1|41239.1|41289.1|41269.1|41292.8|41272.8|41259.1|41239.1|28
1632229220000|2021-09-21 13:00:20|41291.6|41271.6|41269.1|41249.1|41291.6|41271.6|41269.1|41249.1|12
1632229230000|2021-09-21 13:00:30|41267.3|41247.3|41249.1|41229.1|41267.3|41247.3|41249.1|41229.1|7
1632229240000|2021-09-21 13:00:40|41246.6|41226.6|41231.6|41211.6|41246.6|41226.6|41229.1|41209.1|9
1632229250000|2021-09-21 13:00:50|41234.1|41214.1|41205.4|41185.4|41234.1|41214.1|41205.4|41185.4|33
1632229260000|2021-09-21 13:01:00|41203.5|41183.5|41224.1|41204.1|41224.1|41204.1|41203.5|41183.5|17
1632229270000|2021-09-21 13:01:10|41220.4|41200.4|41184.1|41164.1|41220.4|41200.4|41179.1|41159.1|53
1632229280000|2021-09-21 13:01:20|41194.1|41174.1|41166|41146|41194.1|41174.1|41166|41146|45
1632229290000|2021-09-21 13:01:30|41169.8|41149.8|41149.1|41129.1|41170.4|41150.4|41149.1|41129.1|38
1632229300000|2021-09-21 13:01:40|41146.6|41126.6|41161.6|41141.6|41161.6|41141.6|41146.6|41126.6|52
1632229310000|2021-09-21 13:01:50|41164.1|41144.1|41146.6|41126.6|41164.1|41144.1|41144.8|41124.8|47
1632229320000|2021-09-21 13:02:00|41148.5|41128.5|41154.1|41134.1|41156|41136|41148.5|41128.5|53
1632229330000|2021-09-21 13:02:10|41152.3|41132.3|41161.6|41141.6|41169.1|41149.1|41151.6|41131.6|20
1632229340000|2021-09-21 13:02:20|41162.3|41142.3|41158.5|41138.5|41164.1|41144.1|41158.5|41138.5|20
1632229350000|2021-09-21 13:02:30|41156.6|41136.6|41156.6|41136.6|41161|41141|41156.6|41136.6|18
1632229360000|2021-09-21 13:02:40|41159.1|41139.1|41162.9|41142.9|41164.8|41144.8|41156|41136|34
1632229370000|2021-09-21 13:02:50|41162.3|41142.3|41102.9|41082.9|41162.3|41142.3|41097.9|41077.9|48
1632229380000|2021-09-21 13:03:00|41099.8|41079.8|41107.9|41087.9|41125.4|41105.4|41086|41066|66
1632229390000|2021-09-21 13:03:10|41105.4|41085.4|41110.4|41090.4|41110.4|41090.4|41105.4|41085.4|24
1632229400000|2021-09-21 13:03:20|41109.8|41089.8|41113.5|41093.5|41122.9|41102.9|41109.8|41089.8|30
1632229410000|2021-09-21 13:03:30|41112.9|41092.9|41120.4|41100.4|41120.4|41100.4|41105.4|41085.4|21
1632229420000|2021-09-21 13:03:40|41118.5|41098.5|41143.5|41123.5|41143.5|41123.5|41117.9|41097.9|15
1632229430000|2021-09-21 13:03:50|41142.9|41122.9|41145.4|41125.4|41167.9|41147.9|41142.9|41122.9|33
1632229440000|2021-09-21 13:04:00|41140.4|41120.4|41137.9|41117.9|41140.4|41120.4|41137.9|41117.9|16
1632229450000|2021-09-21 13:04:10|41139.8|41119.8|41140.4|41120.4|41145.4|41125.4|41139.8|41119.8|20
1632229460000|2021-09-21 13:04:20|41138.5|41118.5|41127.9|41107.9|41139.8|41119.8|41126|41106|19
1632229470000|2021-09-21 13:04:30|41125.4|41105.4|41151.6|41131.6|41151.6|41131.6|41125.4|41105.4|16
1632229480000|2021-09-21 13:04:40|41152.3|41132.3|41162.9|41142.9|41162.9|41142.9|41152.3|41132.3|4
1632229490000|2021-09-21 13:04:50|41166|41146|41172.9|41152.9|41175.4|41155.4|41166|41146|11
1632229500000|2021-09-21 13:05:00|41170.4|41150.4|41170.4|41150.4|41172.9|41152.9|41170.4|41150.4|5
1632229510000|2021-09-21 13:05:10|41168.5|41148.5|41155.4|41135.4|41168.5|41148.5|41155.4|41135.4|11
1632229520000|2021-09-21 13:05:20|41152.9|41132.9|41154.8|41134.8|41154.8|41134.8|41150.4|41130.4|11
1632229530000|2021-09-21 13:05:30|41157.3|41137.3|41115.4|41095.4|41157.3|41137.3|41115.4|41095.4|30
1632229540000|2021-09-21 13:05:40|41110.4|41090.4|41090.4|41070.4|41110.4|41090.4|41086|41066|31
1632229550000|2021-09-21 13:05:50|41092.9|41072.9|41110.4|41090.4|41112.3|41092.3|41092.9|41072.9|15
1632229560000|2021-09-21 13:06:00|41112.9|41092.9|41122.3|41102.3|41125.4|41105.4|41110.4|41090.4|14
1632229570000|2021-09-21 13:06:10|41122.9|41102.9|41132.3|41112.3|41132.3|41112.3|41122.9|41102.9|18
1632229580000|2021-09-21 13:06:20|41130.4|41110.4|41126|41106|41130.4|41110.4|41126|41106|66
1632229590000|2021-09-21 13:06:30|41125.4|41105.4|41120.4|41100.4|41125.4|41105.4|41120.4|41100.4|6
1632229600000|2021-09-21 13:06:40|41122.9|41102.9|41107.9|41087.9|41122.9|41102.9|41105.4|41085.4|17
1632229610000|2021-09-21 13:06:50|41110.4|41090.4|41102.9|41082.9|41110.4|41090.4|41100.4|41080.4|11
1632229620000|2021-09-21 13:07:00|41105.4|41085.4|41115.4|41095.4|41115.4|41095.4|41104.8|41084.8|14
1632229630000|2021-09-21 13:07:10|41117.3|41097.3|41117.9|41097.9|41117.9|41097.9|41117.3|41097.3|15
1632229640000|2021-09-21 13:07:20|41129.8|41109.8|41140.4|41120.4|41142.9|41122.9|41129.8|41109.8|9
1632229650000|2021-09-21 13:07:30|41142.3|41122.3|41140.4|41120.4|41145.4|41125.4|41140.4|41120.4|10
1632229660000|2021-09-21 13:07:40|41137.9|41117.9|41140.4|41120.4|41140.4|41120.4|41134.2|41114.2|16
1632229670000|2021-09-21 13:07:50|41142.9|41122.9|41145.4|41125.4|41145.4|41125.4|41142.9|41122.9|4
1632229680000|2021-09-21 13:08:00|41159.1|41139.1|41150.4|41130.4|41159.1|41139.1|41143.5|41123.5|17
1632229690000|2021-09-21 13:08:10|41152.9|41132.9|41144.8|41124.8|41152.9|41132.9|41144.8|41124.8|6
1632229700000|2021-09-21 13:08:20|41142.9|41122.9|41142.9|41122.9|41147.3|41127.3|41142.9|41122.9|5
1632229710000|2021-09-21 13:08:30|41138.5|41118.5|41137.9|41117.9|41139.8|41119.8|41137.9|41117.9|3
1632229720000|2021-09-21 13:08:40|41135.4|41115.4|41132.9|41112.9|41135.4|41115.4|41132.9|41112.9|8
1632229730000|2021-09-21 13:08:50|41134.8|41114.8|41138.5|41118.5|41140.4|41120.4|41134.8|41114.8|8
1632229740000|2021-09-21 13:09:00|41130.4|41110.4|41124.8|41104.8|41132.9|41112.9|41124.8|41104.8|5
1632229750000|2021-09-21 13:09:10|41122.3|41102.3|41117.9|41097.9|41122.3|41102.3|41115.4|41095.4|11
1632229760000|2021-09-21 13:09:20|41119.8|41099.8|41125.4|41105.4|41125.4|41105.4|41117.9|41097.9|5
1632229770000|2021-09-21 13:09:30|41121.7|41101.7|41125.4|41105.4|41125.4|41105.4|41120.4|41100.4|10
1632229780000|2021-09-21 13:09:40|41127.9|41107.9|41135.4|41115.4|41135.4|41115.4|41127.9|41107.9|3
1632229790000|2021-09-21 13:09:50|41140.4|41120.4|41145.4|41125.4|41147.9|41127.9|41140.4|41120.4|7
1632229800000|2021-09-21 13:10:00|41143.5|41123.5|41110.4|41090.4|41143.5|41123.5|41108.5|41088.5|56
1632229810000|2021-09-21 13:10:10|41109.8|41089.8|41095.4|41075.4|41110.4|41090.4|41095.4|41075.4|27
1632229820000|2021-09-21 13:10:20|41092.9|41072.9|41090.4|41070.4|41095.4|41075.4|41090.4|41070.4|9
1632229830000|2021-09-21 13:10:30|41087.9|41067.9|41097.9|41077.9|41097.9|41077.9|41087.9|41067.9|40
1632229840000|2021-09-21 13:10:40|41099.8|41079.8|41107.3|41087.3|41107.3|41087.3|41099.8|41079.8|9
1632229850000|2021-09-21 13:10:50|41109.8|41089.8|41110.4|41090.4|41110.4|41090.4|41107.3|41087.3|5
1632229860000|2021-09-21 13:11:00|41115.4|41095.4|41135.4|41115.4|41135.4|41115.4|41115.4|41095.4|5
1632229870000|2021-09-21 13:11:10|41133.5|41113.5|41132.9|41112.9|41133.5|41113.5|41127.9|41107.9|4
1632229880000|2021-09-21 13:11:20|41133.5|41113.5|41130.4|41110.4|41135.4|41115.4|41130.4|41110.4|4
1632229890000|2021-09-21 13:11:30|41123.5|41103.5|41124.8|41104.8|41124.8|41104.8|41122.3|41102.3|2
1632229900000|2021-09-21 13:11:40|41122.3|41102.3|41120.4|41100.4|41122.3|41102.3|41120.4|41100.4|2
1632229910000|2021-09-21 13:11:50|41119.8|41099.8|41105.4|41085.4|41120.4|41100.4|41105.4|41085.4|8
1632229920000|2021-09-21 13:12:00|41107.3|41087.3|41107.9|41087.9|41107.9|41087.9|41107.3|41087.3|3
1632229930000|2021-09-21 13:12:10|41105.4|41085.4|41105.4|41085.4|41107.9|41087.9|41105.4|41085.4|6
1632229940000|2021-09-21 13:12:20|41092.3|41072.3|41046.6|41026.6|41092.3|41072.3|41046.6|41026.6|31
1632229950000|2021-09-21 13:12:30|41051.6|41031.6|41061.6|41041.6|41066.6|41046.6|41051.6|41031.6|25
1632229960000|2021-09-21 13:12:40|41063.5|41043.5|41059.1|41039.1|41063.5|41043.5|41059.1|41039.1|13
1632229970000|2021-09-21 13:12:50|41056.6|41036.6|41074.1|41054.1|41074.1|41054.1|41056.6|41036.6|18
1632229980000|2021-09-21 13:13:00|41078.5|41058.5|41119.1|41099.1|41119.1|41099.1|41078.5|41058.5|26
1632229990000|2021-09-21 13:13:10|41121.6|41101.6|41131.6|41111.6|41131.6|41111.6|41121.6|41101.6|13
1632230000000|2021-09-21 13:13:20|41132.3|41112.3|41134.1|41114.1|41134.8|41114.8|41131.6|41111.6|16
1632230010000|2021-09-21 13:13:30|41137.8|41117.8|41139.1|41119.1|41141|41121|41137.8|41117.8|5
1632230020000|2021-09-21 13:13:40|41137.3|41117.3|41139.1|41119.1|41141.6|41121.6|41136.6|41116.6|37
1632230030000|2021-09-21 13:13:50|41136.6|41116.6|41134.1|41114.1|41136.6|41116.6|41134.1|41114.1|10
1632230040000|2021-09-21 13:14:00|41136.6|41116.6|41156.6|41136.6|41156.6|41136.6|41136.6|41116.6|15
1632230050000|2021-09-21 13:14:10|41154.8|41134.8|41159.1|41139.1|41166.6|41146.6|41154.1|41134.1|12
1632230060000|2021-09-21 13:14:20|41156.6|41136.6|41161.6|41141.6|41161.6|41141.6|41156.6|41136.6|19
1632230070000|2021-09-21 13:14:30|41159.1|41139.1|41161.6|41141.6|41161.6|41141.6|41154.1|41134.1|20
1632230080000|2021-09-21 13:14:40|41159.1|41139.1|41159.1|41139.1|41159.1|41139.1|41159.1|41139.1|3
1632230090000|2021-09-21 13:14:50|41156.6|41136.6|41154.1|41134.1|41156.6|41136.6|41149.8|41129.8|6
1632230100000|2021-09-21 13:15:00|41158.5|41138.5|41151.6|41131.6|41171.6|41151.6|41151.6|41131.6|15
1632230110000|2021-09-21 13:15:10|41149.1|41129.1|41139.1|41119.1|41149.1|41129.1|41139.1|41119.1|16
1632230120000|2021-09-21 13:15:20|41141|41121|41139.1|41119.1|41141.6|41121.6|41136.6|41116.6|9
1632230130000|2021-09-21 13:15:30|41137.3|41117.3|41134.1|41114.1|41146.6|41126.6|41134.1|41114.1|18
1632230140000|2021-09-21 13:15:40|41139.1|41119.1|41154.1|41134.1|41154.1|41134.1|41139.1|41119.1|11
1632230150000|2021-09-21 13:15:50|41156.6|41136.6|41181.6|41161.6|41184.1|41164.1|41156.6|41136.6|24
1632230160000|2021-09-21 13:16:00|41179.1|41159.1|41181.6|41161.6|41184.1|41164.1|41179.1|41159.1|11
1632230170000|2021-09-21 13:16:10|41179.1|41159.1|41169.1|41149.1|41179.1|41159.1|41169.1|41149.1|17
1632230180000|2021-09-21 13:16:20|41167.3|41147.3|41154.1|41134.1|41169.1|41149.1|41154.1|41134.1|6
1632230190000|2021-09-21 13:16:30|41156|41136|41156.6|41136.6|41156.6|41136.6|41151.6|41131.6|8
1632230200000|2021-09-21 13:16:40|41158.5|41138.5|41164.1|41144.1|41164.1|41144.1|41158.5|41138.5|9
1632230210000|2021-09-21 13:16:50|41162.3|41142.3|41154.1|41134.1|41162.3|41142.3|41154.1|41134.1|19
1632230220000|2021-09-21 13:17:00|41149.1|41129.1|41161.6|41141.6|41164.1|41144.1|41144.1|41124.1|17
1632230230000|2021-09-21 13:17:10|41159.8|41139.8|41169.1|41149.1|41169.1|41149.1|41156.6|41136.6|12
1632230240000|2021-09-21 13:17:20|41171|41151|41154.8|41134.8|41171.6|41151.6|41154.8|41134.8|19
1632230250000|2021-09-21 13:17:30|41152.9|41132.9|41159.1|41139.1|41159.1|41139.1|41152.3|41132.3|8
1632230260000|2021-09-21 13:17:40|41157.3|41137.3|41151.6|41131.6|41157.3|41137.3|41151.6|41131.6|4
1632230270000|2021-09-21 13:17:50|41149.1|41129.1|41149.1|41129.1|41149.1|41129.1|41149.1|41129.1|4
1632230280000|2021-09-21 13:18:00|41152.3|41132.3|41169.1|41149.1|41169.1|41149.1|41152.3|41132.3|18
1632230290000|2021-09-21 13:18:10|41167.3|41147.3|41172.3|41152.3|41176|41156|41166.6|41146.6|5
1632230300000|2021-09-21 13:18:20|41176|41156|41171.6|41151.6|41176.6|41156.6|41171.6|41151.6|5
1632230310000|2021-09-21 13:18:30|41174.1|41154.1|41171.6|41151.6|41174.1|41154.1|41171.6|41151.6|4
1632230320000|2021-09-21 13:18:40|41174.1|41154.1|41186.6|41166.6|41186.6|41166.6|41174.1|41154.1|18
1632230330000|2021-09-21 13:18:50|41189.1|41169.1|41186.6|41166.6|41189.1|41169.1|41186.6|41166.6|3
1632230340000|2021-09-21 13:19:00|41191.6|41171.6|41206.6|41186.6|41206.6|41186.6|41191.6|41171.6|25
1632230350000|2021-09-21 13:19:10|41209.1|41189.1|41209.1|41189.1|41209.1|41189.1|41209.1|41189.1|3
1632230360000|2021-09-21 13:19:20|41211|41191|41224.1|41204.1|41229.8|41209.8|41211|41191|14
1632230370000|2021-09-21 13:19:30|41221.6|41201.6|41219.1|41199.1|41224.1|41204.1|41219.1|41199.1|10
1632230380000|2021-09-21 13:19:40|41216.6|41196.6|41216.6|41196.6|41216.6|41196.6|41216.6|41196.6|6
1632230390000|2021-09-21 13:19:50|41214.1|41194.1|41216.6|41196.6|41219.1|41199.1|41214.1|41194.1|9
1632230400000|2021-09-21 13:20:00|41221.6|41201.6|41226.6|41206.6|41226.6|41206.6|41221.6|41201.6|9
1632230410000|2021-09-21 13:20:10|41228.5|41208.5|41219.1|41199.1|41231.6|41211.6|41219.1|41199.1|32
1632230420000|2021-09-21 13:20:20|41216.6|41196.6|41216.6|41196.6|41219.1|41199.1|41216.6|41196.6|10
1632230430000|2021-09-21 13:20:30|41214.1|41194.1|41219.1|41199.1|41219.1|41199.1|41214.1|41194.1|4
1632230440000|2021-09-21 13:20:40|41216.6|41196.6|41209.1|41189.1|41216.6|41196.6|41207.2|41187.2|9
1632230450000|2021-09-21 13:20:50|41204.1|41184.1|41209.1|41189.1|41209.1|41189.1|41204.1|41184.1|4
1632230460000|2021-09-21 13:21:00|41206.6|41186.6|41204.1|41184.1|41209.1|41189.1|41204.1|41184.1|6
1632230470000|2021-09-21 13:21:10|41202.2|41182.2|41194.1|41174.1|41206.6|41186.6|41193.5|41173.5|25
1632230480000|2021-09-21 13:21:20|41196.6|41176.6|41184.1|41164.1|41196.6|41176.6|41184.1|41164.1|14
1632230490000|2021-09-21 13:21:30|41184.7|41164.7|41184.1|41164.1|41189.1|41169.1|41184.1|41164.1|3
1632230500000|2021-09-21 13:21:40|41186.6|41166.6|41186.6|41166.6|41189.1|41169.1|41186.6|41166.6|2
1632230510000|2021-09-21 13:21:50|41189.1|41169.1|41184.1|41164.1|41189.1|41169.1|41184.1|41164.1|6
1632230520000|2021-09-21 13:22:00|41186.6|41166.6|41181.6|41161.6|41186.6|41166.6|41181.6|41161.6|8
1632230530000|2021-09-21 13:22:10|41181|41161|41179.1|41159.1|41181|41161|41179.1|41159.1|13
1632230540000|2021-09-21 13:22:20|41177.2|41157.2|41172.2|41152.2|41177.2|41157.2|41172.2|41152.2|8
1632230550000|2021-09-21 13:22:30|41171.6|41151.6|41171.6|41151.6|41171.6|41151.6|41171.6|41151.6|1
1632230560000|2021-09-21 13:22:40|41171|41151|41171|41151|41173.5|41153.5|41167.8|41147.8|117
1632230570000|2021-09-21 13:22:50|41172.8|41152.8|41172.8|41152.8|41175.3|41155.3|41172.8|41152.8|4
1632230580000|2021-09-21 13:23:00|41174.7|41154.7|41172.8|41152.8|41175.3|41155.3|41172.8|41152.8|5
1632230590000|2021-09-21 13:23:10|41171|41151|41167.8|41147.8|41171|41151|41167.8|41147.8|7
1632230600000|2021-09-21 13:23:20|41170.3|41150.3|41175.3|41155.3|41177.2|41157.2|41170.3|41150.3|16
1632230610000|2021-09-21 13:23:30|41177.2|41157.2|41180.3|41160.3|41180.3|41160.3|41177.2|41157.2|4
1632230620000|2021-09-21 13:23:40|41175.3|41155.3|41176|41156|41177.8|41157.8|41172.8|41152.8|3
1632230630000|2021-09-21 13:23:50|41175.3|41155.3|41168.5|41148.5|41175.3|41155.3|41166|41146|8
1632230640000|2021-09-21 13:24:00|41165.3|41145.3|41115.3|41095.3|41165.3|41145.3|41112.8|41092.8|61
1632230650000|2021-09-21 13:24:10|41113.5|41093.5|41110.3|41090.3|41113.5|41093.5|41107.8|41087.8|8
1632230660000|2021-09-21 13:24:20|41108.5|41088.5|41110.3|41090.3|41110.3|41090.3|41107.8|41087.8|15
1632230670000|2021-09-21 13:24:30|41107.8|41087.8|41077.8|41057.8|41109.7|41089.7|41075.3|41055.3|31
1632230680000|2021-09-21 13:24:40|41079.7|41059.7|41096.5|41076.5|41096.5|41076.5|41079.7|41059.7|27
1632230690000|2021-09-21 13:24:50|41090.3|41070.3|41062.8|41042.8|41090.3|41070.3|41060.3|41040.3|33
1632230700000|2021-09-21 13:25:00|41064.7|41044.7|41072.8|41052.8|41077.8|41057.8|41062.8|41042.8|25
1632230710000|2021-09-21 13:25:10|41070.3|41050.3|41052.8|41032.8|41070.3|41050.3|41052.8|41032.8|24
1632230720000|2021-09-21 13:25:20|41055.3|41035.3|41051.6|41031.6|41057.8|41037.8|41051.6|41031.6|24
1632230730000|2021-09-21 13:25:30|41053.5|41033.5|41034.7|41014.7|41053.5|41033.5|41030.3|41010.3|40
1632230740000|2021-09-21 13:25:40|41038.4|41018.4|41051.6|41031.6|41051.6|41031.6|41038.4|41018.4|36
1632230750000|2021-09-21 13:25:50|41055.3|41035.3|41045.3|41025.3|41072.9|41052.9|41045.3|41025.3|32
1632230760000|2021-09-21 13:26:00|41046.6|41026.6|41044.7|41024.7|41046.6|41026.6|41044.7|41024.7|16
1632230770000|2021-09-21 13:26:10|41044.1|41024.1|41014.1|40994.1|41044.1|41024.1|41014.1|40994.1|37
1632230780000|2021-09-21 13:26:20|41012.2|40992.2|40896.6|40876.6|41012.2|40992.2|40896.6|40876.6|424
1632230790000|2021-09-21 13:26:30|40899.1|40879.1|40916.6|40896.6|40916.6|40896.6|40894.1|40874.1|73
1632230800000|2021-09-21 13:26:40|40918.5|40898.5|40929.1|40909.1|40929.1|40909.1|40906.6|40886.6|83
1632230810000|2021-09-21 13:26:50|40931.6|40911.6|40944.1|40924.1|40950.3|40930.3|40924.1|40904.1|44
1632230820000|2021-09-21 13:27:00|40946.6|40926.6|40954.1|40934.1|40957.8|40937.8|40939.7|40919.7|46
1632230830000|2021-09-21 13:27:10|40950.4|40930.4|40899.1|40879.1|40950.4|40930.4|40881.6|40861.6|126
1632230840000|2021-09-21 13:27:20|40896.6|40876.6|40844.1|40824.1|40901.6|40881.6|40844.1|40824.1|29
1632230850000|2021-09-21 13:27:30|40852.8|40832.8|40856.6|40836.6|40860.3|40840.3|40836|40816|108
1632230860000|2021-09-21 13:27:40|40857.2|40837.2|40894.1|40874.1|40899.1|40879.1|40857.2|40837.2|53
1632230870000|2021-09-21 13:27:50|40896|40876|40856.6|40836.6|40899.1|40879.1|40854.1|40834.1|54
1632230880000|2021-09-21 13:28:00|40846|40826|40869.1|40849.1|40881|40861|40839.1|40819.1|62
1632230890000|2021-09-21 13:28:10|40867.2|40847.2|40864.1|40844.1|40882.2|40862.2|40856.6|40836.6|48
1632230900000|2021-09-21 13:28:20|40866|40846|40855.4|40835.4|40868.5|40848.5|40855.4|40835.4|105
1632230910000|2021-09-21 13:28:30|40854.1|40834.1|40871.6|40851.6|40874.1|40854.1|40854.1|40834.1|40
1632230920000|2021-09-21 13:28:40|40869.1|40849.1|40856.6|40836.6|40876|40856|40851.6|40831.6|33
1632230930000|2021-09-21 13:28:50|40855.3|40835.3|40852.2|40832.2|40874.1|40854.1|40852.2|40832.2|66
1632230940000|2021-09-21 13:29:00|40854.1|40834.1|40827.2|40807.2|40854.1|40834.1|40826|40806|69
1632230950000|2021-09-21 13:29:10|40825.4|40805.4|40814.7|40794.7|40825.4|40805.4|40779.7|40759.7|78
1632230960000|2021-09-21 13:29:20|40814.1|40794.1|40794.1|40774.1|40814.1|40794.1|40791.6|40771.6|43
1632230970000|2021-09-21 13:29:30|40801.5|40781.5|40834.1|40814.1|40836|40816|40801.5|40781.5|24
1632230980000|2021-09-21 13:29:40|40829.7|40809.7|40831.6|40811.6|40831.6|40811.6|40819.1|40799.1|31
1632230990000|2021-09-21 13:29:50|40836.6|40816.6|40831.6|40811.6|40836.6|40816.6|40826.6|40806.6|55
1632231000000|2021-09-21 13:30:00|40834.1|40814.1|40841.6|40821.6|40846.6|40826.6|40831.6|40811.6|74
1632231010000|2021-09-21 13:30:10|40839.1|40819.1|40841.6|40821.6|40841.6|40821.6|40824.1|40804.1|47
1632231020000|2021-09-21 13:30:20|40839.1|40819.1|40813.5|40793.5|40839.1|40819.1|40806.6|40786.6|68
1632231030000|2021-09-21 13:30:30|40814.1|40794.1|40814.1|40794.1|40814.7|40794.7|40804.1|40784.1|24
1632231040000|2021-09-21 13:30:40|40818.5|40798.5|40804.1|40784.1|40819.1|40799.1|40804.1|40784.1|18
1632231050000|2021-09-21 13:30:50|40807.8|40787.8|40809.1|40789.1|40829.1|40809.1|40806|40786|30
1632231060000|2021-09-21 13:31:00|40807.2|40787.2|40801.6|40781.6|40807.2|40787.2|40781.6|40761.6|50
1632231070000|2021-09-21 13:31:10|40793.5|40773.5|40796.6|40776.6|40799.1|40779.1|40779.1|40759.1|35
1632231080000|2021-09-21 13:31:20|40799.1|40779.1|40816.6|40796.6|40816.6|40796.6|40799.1|40779.1|37
1632231090000|2021-09-21 13:31:30|40816|40796|40827.8|40807.8|40827.8|40807.8|40814.1|40794.1|25
1632231100000|2021-09-21 13:31:40|40828.5|40808.5|40824.1|40804.1|40834.1|40814.1|40824.1|40804.1|15
1632231110000|2021-09-21 13:31:50|40826.6|40806.6|40811.6|40791.6|40826.6|40806.6|40809.1|40789.1|18
1632231120000|2021-09-21 13:32:00|40814.1|40794.1|40794.1|40774.1|40814.1|40794.1|40791.6|40771.6|23
1632231130000|2021-09-21 13:32:10|40791.6|40771.6|40821.6|40801.6|40821.6|40801.6|40791.6|40771.6|16
1632231140000|2021-09-21 13:32:20|40824.1|40804.1|40829.1|40809.1|40829.1|40809.1|40819.1|40799.1|15
1632231150000|2021-09-21 13:32:30|40830.4|40810.4|40837.9|40817.9|40839.7|40819.7|40830.4|40810.4|16
1632231160000|2021-09-21 13:32:40|40839.7|40819.7|40819.7|40799.7|40840.4|40820.4|40819.7|40799.7|26
1632231170000|2021-09-21 13:32:50|40822.9|40802.9|40819.7|40799.7|40829.7|40809.7|40819.7|40799.7|25
1632231180000|2021-09-21 13:33:00|40817.9|40797.9|40812.9|40792.9|40819.7|40799.7|40810.4|40790.4|32
1632231190000|2021-09-21 13:33:10|40813.5|40793.5|40800.4|40780.4|40813.5|40793.5|40800.4|40780.4|17
1632231200000|2021-09-21 13:33:20|40798.5|40778.5|40785.4|40765.4|40798.5|40778.5|40785.4|40765.4|22
1632231210000|2021-09-21 13:33:30|40782.9|40762.9|40792.9|40772.9|40797.2|40777.2|40782.9|40762.9|20
1632231220000|2021-09-21 13:33:40|40794.7|40774.7|40790.4|40770.4|40797.9|40777.9|40782.9|40762.9|19
1632231230000|2021-09-21 13:33:50|40792.9|40772.9|40795.4|40775.4|40795.4|40775.4|40790.4|40770.4|4
1632231240000|2021-09-21 13:34:00|40807.9|40787.9|40812.9|40792.9|40818.5|40798.5|40802.9|40782.9|16
1632231250000|2021-09-21 13:34:10|40812.2|40792.2|40810.4|40790.4|40812.2|40792.2|40805.4|40785.4|12
1632231260000|2021-09-21 13:34:20|40805.4|40785.4|40812.9|40792.9|40812.9|40792.9|40805.4|40785.4|5
1632231270000|2021-09-21 13:34:30|40814.7|40794.7|40828.5|40808.5|40828.5|40808.5|40814.7|40794.7|22
1632231280000|2021-09-21 13:34:40|40826|40806|40811|40791|40827.9|40807.9|40811|40791|29
1632231290000|2021-09-21 13:34:50|40810.4|40790.4|40666|40646|40810.4|40790.4|40666|40646|85
1632231300000|2021-09-21 13:35:00|40665.4|40645.4|40753.5|40733.5|40755.4|40735.4|40665.4|40645.4|54
1632231310000|2021-09-21 13:35:10|40751|40731|40750.4|40730.4|40755.4|40735.4|40747.9|40727.9|22
1632231320000|2021-09-21 13:35:20|40747.9|40727.9|40710.4|40690.4|40747.9|40727.9|40705.4|40685.4|27
1632231330000|2021-09-21 13:35:30|40715.4|40695.4|40715.4|40695.4|40725.4|40705.4|40710.4|40690.4|24
1632231340000|2021-09-21 13:35:40|40725.4|40705.4|40753.5|40733.5|40758.5|40738.5|40725.4|40705.4|72
1632231350000|2021-09-21 13:35:50|40752.9|40732.9|40730.4|40710.4|40765.4|40745.4|40725.4|40705.4|44
1632231360000|2021-09-21 13:36:00|40732.2|40712.2|40715.4|40695.4|40732.2|40712.2|40715.4|40695.4|24
1632231370000|2021-09-21 13:36:10|40713.5|40693.5|40712.9|40692.9|40727.9|40707.9|40710.4|40690.4|32
1632231380000|2021-09-21 13:36:20|40713.5|40693.5|40692.9|40672.9|40715.4|40695.4|40692.9|40672.9|35
1632231390000|2021-09-21 13:36:30|40689.2|40669.2|40680.4|40660.4|40689.2|40669.2|40677.9|40657.9|40
1632231400000|2021-09-21 13:36:40|40682.2|40662.2|40695.4|40675.4|40695.4|40675.4|40677.9|40657.9|23
1632231410000|2021-09-21 13:36:50|40691.7|40671.7|40712.9|40692.9|40712.9|40692.9|40687.9|40667.9|32
1632231420000|2021-09-21 13:37:00|40715.4|40695.4|40730.4|40710.4|40738.5|40718.5|40705.4|40685.4|51
1632231430000|2021-09-21 13:37:10|40725.4|40705.4|40705.4|40685.4|40725.4|40705.4|40704.2|40684.2|16
1632231440000|2021-09-21 13:37:20|40707.2|40687.2|40737.9|40717.9|40737.9|40717.9|40703.5|40683.5|45
1632231450000|2021-09-21 13:37:30|40735.4|40715.4|40760.4|40740.4|40760.4|40740.4|40735.4|40715.4|33
1632231460000|2021-09-21 13:37:40|40757.9|40737.9|40732.9|40712.9|40757.9|40737.9|40727.9|40707.9|21
1632231470000|2021-09-21 13:37:50|40730.4|40710.4|40734.1|40714.1|40735.4|40715.4|40729.7|40709.7|17
1632231480000|2021-09-21 13:38:00|40731.6|40711.6|40729.1|40709.1|40731.6|40711.6|40726.6|40706.6|18
1632231490000|2021-09-21 13:38:10|40730.4|40710.4|40739.1|40719.1|40739.1|40719.1|40726.6|40706.6|19
1632231500000|2021-09-21 13:38:20|40736.6|40716.6|40739.1|40719.1|40739.1|40719.1|40734.1|40714.1|15
1632231510000|2021-09-21 13:38:30|40734.1|40714.1|40704.7|40684.7|40734.1|40714.1|40702.9|40682.9|33
1632231520000|2021-09-21 13:38:40|40709.1|40689.1|40737.9|40717.9|40737.9|40717.9|40706.6|40686.6|40
1632231530000|2021-09-21 13:38:50|40739.7|40719.7|40749.7|40729.7|40761|40741|40739.7|40719.7|24
1632231540000|2021-09-21 13:39:00|40747.9|40727.9|40744.1|40724.1|40747.9|40727.9|40737.9|40717.9|27
1632231550000|2021-09-21 13:39:10|40741.6|40721.6|40756|40736|40756|40736|40735.4|40715.4|24
1632231560000|2021-09-21 13:39:20|40758.5|40738.5|40752.9|40732.9|40759.7|40739.7|40752.9|40732.9|12
1632231570000|2021-09-21 13:39:30|40752.2|40732.2|40730.4|40710.4|40752.2|40732.2|40730.4|40710.4|29
1632231580000|2021-09-21 13:39:40|40728.5|40708.5|40712.9|40692.9|40728.5|40708.5|40712.9|40692.9|8
1632231590000|2021-09-21 13:39:50|40710.4|40690.4|40704.7|40684.7|40710.4|40690.4|40697.9|40677.9|48
1632231600000|2021-09-21 13:40:00|40705.4|40685.4|40680.4|40660.4|40717.9|40697.9|40677.9|40657.9|88
1632231610000|2021-09-21 13:40:10|40684.7|40664.7|40672.9|40652.9|40685.4|40665.4|40670.4|40650.4|16
1632231620000|2021-09-21 13:40:20|40670.4|40650.4|40652.2|40632.2|40677.9|40657.9|40639.2|40619.2|30
1632231630000|2021-09-21 13:40:30|40652.9|40632.9|40635.4|40615.4|40660.4|40640.4|40635.4|40615.4|31
1632231640000|2021-09-21 13:40:40|40634.7|40614.7|40621|40601|40634.7|40614.7|40617.9|40597.9|60
1632231650000|2021-09-21 13:40:50|40622.9|40602.9|40559.1|40539.1|40625.4|40605.4|40559.1|40539.1|80
1632231660000|2021-09-21 13:41:00|40557.9|40537.9|40541|40521|40579.7|40559.7|40541|40521|59
1632231670000|2021-09-21 13:41:10|40535.4|40515.4|40579.7|40559.7|40579.7|40559.7|40535.4|40515.4|57
1632231680000|2021-09-21 13:41:20|40580.4|40560.4|40615.4|40595.4|40617.9|40597.9|40580.4|40560.4|74
1632231690000|2021-09-21 13:41:30|40619.7|40599.7|40610.4|40590.4|40625.4|40605.4|40607.9|40587.9|41
1632231700000|2021-09-21 13:41:40|40606.7|40586.7|40630.4|40610.4|40630.4|40610.4|40600.4|40580.4|17
1632231710000|2021-09-21 13:41:50|40633.5|40613.5|40627.9|40607.9|40635.4|40615.4|40622.9|40602.9|25
1632231720000|2021-09-21 13:42:00|40625.4|40605.4|40587.9|40567.9|40635.4|40615.4|40583.5|40563.5|89
1632231730000|2021-09-21 13:42:10|40585.4|40565.4|40592.9|40572.9|40595.4|40575.4|40584.7|40564.7|23
1632231740000|2021-09-21 13:42:20|40595.4|40575.4|40564.7|40544.7|40597.2|40577.2|40549.2|40529.2|21
1632231750000|2021-09-21 13:42:30|40560.4|40540.4|40550.4|40530.4|40560.4|40540.4|40540.4|40520.4|23
1632231760000|2021-09-21 13:42:40|40555.4|40535.4|40592.9|40572.9|40597.9|40577.9|40550.4|40530.4|38
1632231770000|2021-09-21 13:42:50|40591|40571|40592.9|40572.9|40592.9|40572.9|40589.2|40569.2|30
1632231780000|2021-09-21 13:43:00|40609.7|40589.7|40632.9|40612.9|40632.9|40612.9|40609.7|40589.7|48
1632231790000|2021-09-21 13:43:10|40627.9|40607.9|40627.9|40607.9|40632.9|40612.9|40626|40606|35
1632231800000|2021-09-21 13:43:20|40624.2|40604.2|40615.4|40595.4|40624.2|40604.2|40595.4|40575.4|62
1632231810000|2021-09-21 13:43:30|40611|40591|40598.5|40578.5|40611|40591|40597.9|40577.9|18
1632231820000|2021-09-21 13:43:40|40597.9|40577.9|40587.9|40567.9|40597.9|40577.9|40585.4|40565.4|17
1632231830000|2021-09-21 13:43:50|40588.5|40568.5|40619.7|40599.7|40619.7|40599.7|40587.9|40567.9|19
1632231840000|2021-09-21 13:44:00|40617.9|40597.9|40615.4|40595.4|40625.4|40605.4|40613.5|40593.5|28
1632231850000|2021-09-21 13:44:10|40612.9|40592.9|40607.2|40587.2|40615.4|40595.4|40600.4|40580.4|24
1632231860000|2021-09-21 13:44:20|40604.7|40584.7|40615.4|40595.4|40619.7|40599.7|40604.7|40584.7|10
1632231870000|2021-09-21 13:44:30|40617.9|40597.9|40624.1|40604.1|40629.1|40609.1|40616|40596|15
1632231880000|2021-09-21 13:44:40|40624.7|40604.7|40634.1|40614.1|40634.1|40614.1|40622.9|40602.9|12
1632231890000|2021-09-21 13:44:50|40632.2|40612.2|40652.9|40632.9|40654.7|40634.7|40629.7|40609.7|34
1632231900000|2021-09-21 13:45:00|40654.7|40634.7|40624.7|40604.7|40654.7|40634.7|40622.9|40602.9|53
1632231910000|2021-09-21 13:45:10|40622.9|40602.9|40612.9|40592.9|40627.2|40607.2|40611|40591|33
1632231920000|2021-09-21 13:45:20|40611|40591|40642.9|40622.9|40651|40631|40611|40591|43
1632231930000|2021-09-21 13:45:30|40646.6|40626.6|40631|40611|40647.9|40627.9|40629.2|40609.2|38
1632231940000|2021-09-21 13:45:40|40631.7|40611.7|40632.9|40612.9|40632.9|40612.9|40610.4|40590.4|22
1632231950000|2021-09-21 13:45:50|40637.9|40617.9|40625.4|40605.4|40639.7|40619.7|40625.4|40605.4|24
1632231960000|2021-09-21 13:46:00|40629.7|40609.7|40627.9|40607.9|40645.4|40625.4|40627.9|40607.9|18
1632231970000|2021-09-21 13:46:10|40622.9|40602.9|40589.7|40569.7|40622.9|40602.9|40589.7|40569.7|33
1632231980000|2021-09-21 13:46:20|40590.4|40570.4|40620.4|40600.4|40620.4|40600.4|40590.4|40570.4|17
1632231990000|2021-09-21 13:46:30|40621|40601|40635.4|40615.4|40635.4|40615.4|40621|40601|28
1632232000000|2021-09-21 13:46:40|40632.9|40612.9|40623.5|40603.5|40632.9|40612.9|40623.5|40603.5|25
1632232010000|2021-09-21 13:46:50|40622.9|40602.9|40614.7|40594.7|40622.9|40602.9|40602.9|40582.9|39
1632232020000|2021-09-21 13:47:00|40611|40591|40598.5|40578.5|40615.4|40595.4|40597.9|40577.9|29
1632232030000|2021-09-21 13:47:10|40597.9|40577.9|40594.7|40574.7|40597.9|40577.9|40589.7|40569.7|13
1632232040000|2021-09-21 13:47:20|40592.9|40572.9|40546|40526|40592.9|40572.9|40546|40526|28
1632232050000|2021-09-21 13:47:30|40545.4|40525.4|40545.4|40525.4|40552.9|40532.9|40540.4|40520.4|28
1632232060000|2021-09-21 13:47:40|40547.2|40527.2|40564.1|40544.1|40564.1|40544.1|40544.7|40524.7|29
1632232070000|2021-09-21 13:47:50|40564.7|40544.7|40585.4|40565.4|40585.4|40565.4|40564.7|40544.7|10
1632232080000|2021-09-21 13:48:00|40586|40566|40566|40546|40592.2|40572.2|40566|40546|31
1632232090000|2021-09-21 13:48:10|40562.3|40542.3|40547.9|40527.9|40562.3|40542.3|40547.9|40527.9|27
1632232100000|2021-09-21 13:48:20|40550.4|40530.4|40560.4|40540.4|40562.9|40542.9|40547.2|40527.2|23
1632232110000|2021-09-21 13:48:30|40557.9|40537.9|40580.4|40560.4|40581.6|40561.6|40550.4|40530.4|37
1632232120000|2021-09-21 13:48:40|40582.2|40562.2|40563.5|40543.5|40582.9|40562.9|40563.5|40543.5|19
1632232130000|2021-09-21 13:48:50|40561|40541|40547.9|40527.9|40561|40541|40547.9|40527.9|29
1632232140000|2021-09-21 13:49:00|40545.4|40525.4|40527.9|40507.9|40550.4|40530.4|40523.5|40503.5|55
1632232150000|2021-09-21 13:49:10|40535.4|40515.4|40570.4|40550.4|40570.4|40550.4|40535.4|40515.4|34
1632232160000|2021-09-21 13:49:20|40567.9|40547.9|40557.9|40537.9|40570.4|40550.4|40557.9|40537.9|29
1632232170000|2021-09-21 13:49:30|40555.4|40535.4|40557.9|40537.9|40562.9|40542.9|40555.4|40535.4|7
1632232180000|2021-09-21 13:49:40|40555.4|40535.4|40550.4|40530.4|40555.4|40535.4|40540.4|40520.4|17
1632232190000|2021-09-21 13:49:50|40555.4|40535.4|40541.7|40521.7|40557.9|40537.9|40540.4|40520.4|17
1632232200000|2021-09-21 13:50:00|40540.4|40520.4|40525.4|40505.4|40540.4|40520.4|40525.4|40505.4|26
1632232210000|2021-09-21 13:50:10|40503.6|40483.6|40486|40466|40503.6|40483.6|40484.2|40464.2|33
1632232220000|2021-09-21 13:50:20|40485.4|40465.4|40447.9|40427.9|40487.9|40467.9|40447.9|40427.9|65
1632232230000|2021-09-21 13:50:30|40445.4|40425.4|40453.5|40433.5|40464.7|40444.7|40442.9|40422.9|64
1632232240000|2021-09-21 13:50:40|40452.9|40432.9|40472.2|40452.2|40472.2|40452.2|40450.4|40430.4|27
1632232250000|2021-09-21 13:50:50|40470.4|40450.4|40452.9|40432.9|40470.4|40450.4|40435.4|40415.4|63
1632232260000|2021-09-21 13:51:00|40448.5|40428.5|40447.9|40427.9|40460.4|40440.4|40427.9|40407.9|47
1632232270000|2021-09-21 13:51:10|40444.8|40424.8|40417.9|40397.9|40444.8|40424.8|40417.9|40397.9|35
1632232280000|2021-09-21 13:51:20|40416|40396|40441.6|40421.6|40441.6|40421.6|40408.5|40388.5|68
1632232290000|2021-09-21 13:51:30|40439.7|40419.7|40469.7|40449.7|40469.7|40449.7|40439.7|40419.7|37
1632232300000|2021-09-21 13:51:40|40470.4|40450.4|40473.5|40453.5|40473.5|40453.5|40455.4|40435.4|33
1632232310000|2021-09-21 13:51:50|40475.4|40455.4|40465.4|40445.4|40477.9|40457.9|40465.4|40445.4|30
1632232320000|2021-09-21 13:52:00|40462.9|40442.9|40487.9|40467.9|40490.4|40470.4|40462.9|40442.9|33
1632232330000|2021-09-21 13:52:10|40485.4|40465.4|40482.9|40462.9|40490.4|40470.4|40482.9|40462.9|23
1632232340000|2021-09-21 13:52:20|40483.5|40463.5|40485.4|40465.4|40487.9|40467.9|40482.9|40462.9|8
1632232350000|2021-09-21 13:52:30|40487.2|40467.2|40507.9|40487.9|40509.7|40489.7|40485.4|40465.4|20
1632232360000|2021-09-21 13:52:40|40509.7|40489.7|40507.9|40487.9|40512.9|40492.9|40502.9|40482.9|29
1632232370000|2021-09-21 13:52:50|40509.7|40489.7|40524.1|40504.1|40524.1|40504.1|40507.9|40487.9|35
1632232380000|2021-09-21 13:53:00|40527.2|40507.2|40505.4|40485.4|40529.7|40509.7|40505.4|40485.4|27
1632232390000|2021-09-21 13:53:10|40504.7|40484.7|40509.7|40489.7|40509.7|40489.7|40500.4|40480.4|11
1632232400000|2021-09-21 13:53:20|40507.9|40487.9|40532.2|40512.2|40532.2|40512.2|40507.9|40487.9|19
1632232410000|2021-09-21 13:53:30|40532.9|40512.9|40525.4|40505.4|40534.7|40514.7|40522.9|40502.9|21
1632232420000|2021-09-21 13:53:40|40522.9|40502.9|40522.9|40502.9|40522.9|40502.9|40517.9|40497.9|14
1632232430000|2021-09-21 13:53:50|40521|40501|40525.4|40505.4|40525.4|40505.4|40520.4|40500.4|26
1632232440000|2021-09-21 13:54:00|40523.5|40503.5|40507.2|40487.2|40532.9|40512.9|40505.4|40485.4|52
1632232450000|2021-09-21 13:54:10|40507.9|40487.9|40452.9|40432.9|40507.9|40487.9|40447.2|40427.2|92
1632232460000|2021-09-21 13:54:20|40450.4|40430.4|40460.4|40440.4|40460.4|40440.4|40438.5|40418.5|35
1632232470000|2021-09-21 13:54:30|40462.9|40442.9|40468.5|40448.5|40475.4|40455.4|40462.9|40442.9|8
1632232480000|2021-09-21 13:54:40|40464.2|40444.2|40448.5|40428.5|40465.4|40445.4|40445.4|40425.4|25
1632232490000|2021-09-21 13:54:50|40445.4|40425.4|40420.4|40400.4|40446|40426|40417.9|40397.9|41
1632232500000|2021-09-21 13:55:00|40418.5|40398.5|40365.4|40345.4|40422.2|40402.2|40364.8|40344.8|54
1632232510000|2021-09-21 13:55:10|40364.2|40344.2|40376.7|40356.7|40377.3|40357.3|40364.2|40344.2|47
1632232520000|2021-09-21 13:55:20|40374.2|40354.2|40362.3|40342.3|40374.2|40354.2|40361.7|40341.7|39
1632232530000|2021-09-21 13:55:30|40361.7|40341.7|40289.2|40269.2|40369.8|40349.8|40289.2|40269.2|64
1632232540000|2021-09-21 13:55:40|40294.7|40274.7|40332.9|40312.9|40335.4|40315.4|40294.7|40274.7|85
1632232550000|2021-09-21 13:55:50|40330.4|40310.4|40287.9|40267.9|40330.4|40310.4|40272.3|40252.3|55
1632232560000|2021-09-21 13:56:00|40290.4|40270.4|40296|40276|40299.7|40279.7|40290.4|40270.4|52
1632232570000|2021-09-21 13:56:10|40295.4|40275.4|40345.4|40325.4|40347.9|40327.9|40295.4|40275.4|67
1632232580000|2021-09-21 13:56:20|40343.5|40323.5|40357.9|40337.9|40357.9|40337.9|40342.9|40322.9|20
1632232590000|2021-09-21 13:56:30|40355.4|40335.4|40314.7|40294.7|40355.4|40335.4|40310.4|40290.4|19
1632232600000|2021-09-21 13:56:40|40317.2|40297.2|40325.4|40305.4|40325.4|40305.4|40302.9|40282.9|56
1632232610000|2021-09-21 13:56:50|40334.1|40314.1|40322.9|40302.9|40334.1|40314.1|40316.7|40296.7|19
1632232620000|2021-09-21 13:57:00|40321|40301|40320.4|40300.4|40321|40301|40315.4|40295.4|20
1632232630000|2021-09-21 13:57:10|40314.7|40294.7|40311|40291|40319.7|40299.7|40311|40291|9
1632232640000|2021-09-21 13:57:20|40310.4|40290.4|40299.7|40279.7|40310.4|40290.4|40292.9|40272.9|91
1632232650000|2021-09-21 13:57:30|40297.9|40277.9|40322.2|40302.2|40322.2|40302.2|40290.4|40270.4|27
1632232660000|2021-09-21 13:57:40|40324|40304|40319.7|40299.7|40342.9|40322.9|40316|40296|37
1632232670000|2021-09-21 13:57:50|40322.2|40302.2|40340.4|40320.4|40340.4|40320.4|40319.7|40299.7|15
1632232680000|2021-09-21 13:58:00|40342.9|40322.9|40352.9|40332.9|40352.9|40332.9|40342.9|40322.9|23
1632232690000|2021-09-21 13:58:10|40357.9|40337.9|40362.9|40342.9|40365.4|40345.4|40350.4|40330.4|18
1632232700000|2021-09-21 13:58:20|40360.4|40340.4|40380.4|40360.4|40380.4|40360.4|40360.4|40340.4|38
1632232710000|2021-09-21 13:58:30|40382.2|40362.2|40392.9|40372.9|40395.4|40375.4|40369.7|40349.7|20
1632232720000|2021-09-21 13:58:40|40394.7|40374.7|40398.5|40378.5|40400.4|40380.4|40380.4|40360.4|25
1632232730000|2021-09-21 13:58:50|40400.4|40380.4|40419.1|40399.1|40419.7|40399.7|40396|40376|50
1632232740000|2021-09-21 13:59:00|40420.4|40400.4|40390.4|40370.4|40420.4|40400.4|40390.4|40370.4|13
1632232750000|2021-09-21 13:59:10|40388.5|40368.5|40406|40386|40407.2|40387.2|40388.5|40368.5|17
1632232760000|2021-09-21 13:59:20|40405.4|40385.4|40420.4|40400.4|40420.4|40400.4|40405.4|40385.4|35
1632232770000|2021-09-21 13:59:30|40422.2|40402.2|40409.7|40389.7|40422.9|40402.9|40409.7|40389.7|5
1632232780000|2021-09-21 13:59:40|40407.2|40387.2|40407.9|40387.9|40407.9|40387.9|40397.9|40377.9|20
1632232790000|2021-09-21 13:59:50|40406|40386|40420.4|40400.4|40420.4|40400.4|40406|40386|17
1632232800000|2021-09-21 14:00:00|40422.9|40402.9|40417.2|40397.2|40437.9|40417.9|40402.9|40382.9|65
1632232810000|2021-09-21 14:00:10|40420.4|40400.4|40394.7|40374.7|40420.4|40400.4|40390.4|40370.4|28
1632232820000|2021-09-21 14:00:20|40392.9|40372.9|40420.4|40400.4|40422.2|40402.2|40392.9|40372.9|32
1632232830000|2021-09-21 14:00:30|40422.9|40402.9|40446|40426|40470.4|40450.4|40420.4|40400.4|62
1632232840000|2021-09-21 14:00:40|40443.5|40423.5|40460.4|40440.4|40460.4|40440.4|40441|40421|24
1632232850000|2021-09-21 14:00:50|40455.4|40435.4|40450.4|40430.4|40457.9|40437.9|40446|40426|23
1632232860000|2021-09-21 14:01:00|40447.9|40427.9|40437.9|40417.9|40452.2|40432.2|40427.9|40407.9|20
1632232870000|2021-09-21 14:01:10|40442.9|40422.9|40441|40421|40460.4|40440.4|40438.5|40418.5|23
1632232880000|2021-09-21 14:01:20|40440.4|40420.4|40458.5|40438.5|40465.4|40445.4|40422.9|40402.9|34
1632232890000|2021-09-21 14:01:30|40456.7|40436.7|40445.4|40425.4|40458.5|40438.5|40434.8|40414.8|33
1632232900000|2021-09-21 14:01:40|40447.9|40427.9|40456.7|40436.7|40456.7|40436.7|40446.7|40426.7|16
1632232910000|2021-09-21 14:01:50|40459.2|40439.2|40439.2|40419.2|40459.2|40439.2|40424.8|40404.8|24
1632232920000|2021-09-21 14:02:00|40438.5|40418.5|40406.7|40386.7|40438.5|40418.5|40406.7|40386.7|39
1632232930000|2021-09-21 14:02:10|40404.2|40384.2|40429.2|40409.2|40431|40411|40401.7|40381.7|13
1632232940000|2021-09-21 14:02:20|40428.5|40408.5|40444.2|40424.2|40444.2|40424.2|40426.7|40406.7|7
1632232950000|2021-09-21 14:02:30|40446.7|40426.7|40464.8|40444.8|40472.3|40452.3|40446.7|40426.7|27
1632232960000|2021-09-21 14:02:40|40466.7|40446.7|40449.8|40429.8|40466.7|40446.7|40449.8|40429.8|23
1632232970000|2021-09-21 14:02:50|40447.3|40427.3|40480.4|40460.4|40480.4|40460.4|40447.3|40427.3|33
1632232980000|2021-09-21 14:03:00|40481|40461|40516.7|40496.7|40516.7|40496.7|40462.3|40442.3|43
1632232990000|2021-09-21 14:03:10|40514.2|40494.2|40511.7|40491.7|40514.2|40494.2|40506.7|40486.7|19
1632233000000|2021-09-21 14:03:20|40521.7|40501.7|40496.7|40476.7|40521.7|40501.7|40489.8|40469.8|38
1632233010000|2021-09-21 14:03:30|40498.5|40478.5|40491.7|40471.7|40499.2|40479.2|40491.7|40471.7|11
1632233020000|2021-09-21 14:03:40|40489.8|40469.8|40469.2|40449.2|40489.8|40469.8|40465.4|40445.4|18
1632233030000|2021-09-21 14:03:50|40466.7|40446.7|40494.2|40474.2|40494.2|40474.2|40466.7|40446.7|20
1632233040000|2021-09-21 14:04:00|40505.4|40485.4|40516.7|40496.7|40516.7|40496.7|40501.7|40481.7|51
1632233050000|2021-09-21 14:04:10|40515.4|40495.4|40510.4|40490.4|40522.2|40502.2|40510.4|40490.4|27
1632233060000|2021-09-21 14:04:20|40507.9|40487.9|40470.4|40450.4|40507.9|40487.9|40470.4|40450.4|16
1632233070000|2021-09-21 14:04:30|40467.9|40447.9|40455.4|40435.4|40470.4|40450.4|40453.5|40433.5|16
1632233080000|2021-09-21 14:04:40|40452.9|40432.9|40446|40426|40455.4|40435.4|40437.2|40417.2|28
1632233090000|2021-09-21 14:04:50|40445.4|40425.4|40457.9|40437.9|40462.2|40442.2|40445.4|40425.4|27
1632233100000|2021-09-21 14:05:00|40455.4|40435.4|40474.1|40454.1|40474.7|40454.7|40451|40431|19
1632233110000|2021-09-21 14:05:10|40472.9|40452.9|40494.7|40474.7|40494.7|40474.7|40472.9|40452.9|32
1632233120000|2021-09-21 14:05:20|40492.9|40472.9|40455.4|40435.4|40492.9|40472.9|40455.4|40435.4|19
1632233130000|2021-09-21 14:05:30|40451|40431|40455.4|40435.4|40464.7|40444.7|40441|40421|31
1632233140000|2021-09-21 14:05:40|40459.7|40439.7|40447.9|40427.9|40460.4|40440.4|40442.9|40422.9|21
1632233150000|2021-09-21 14:05:50|40450.4|40430.4|40467.9|40447.9|40470.4|40450.4|40449.7|40429.7|20
1632233160000|2021-09-21 14:06:00|40466|40446|40477.2|40457.2|40477.2|40457.2|40465.4|40445.4|15
1632233170000|2021-09-21 14:06:10|40477.9|40457.9|40457.9|40437.9|40477.9|40457.9|40456|40436|14
1632233180000|2021-09-21 14:06:20|40456|40436|40453.5|40433.5|40469.7|40449.7|40453.5|40433.5|17
1632233190000|2021-09-21 14:06:30|40451.7|40431.7|40471|40451|40471|40451|40450.4|40430.4|25
1632233200000|2021-09-21 14:06:40|40470.4|40450.4|40445.4|40425.4|40470.4|40450.4|40445.4|40425.4|24
1632233210000|2021-09-21 14:06:50|40443.5|40423.5|40465.4|40445.4|40467.2|40447.2|40443.5|40423.5|26
1632233220000|2021-09-21 14:07:00|40466.6|40446.6|40428.5|40408.5|40466.6|40446.6|40428.5|40408.5|25
1632233230000|2021-09-21 14:07:10|40426.7|40406.7|40370.4|40350.4|40426.7|40406.7|40367.9|40347.9|46
1632233240000|2021-09-21 14:07:20|40368.5|40348.5|40362.2|40342.2|40368.5|40348.5|40360.4|40340.4|21
1632233250000|2021-09-21 14:07:30|40360.4|40340.4|40337.9|40317.9|40360.4|40340.4|40336|40316|25
1632233260000|2021-09-21 14:07:40|40339.7|40319.7|40347.9|40327.9|40350.4|40330.4|40337.9|40317.9|26
1632233270000|2021-09-21 14:07:50|40345.4|40325.4|40345.4|40325.4|40345.4|40325.4|40340.4|40320.4|25
1632233280000|2021-09-21 14:08:00|40352.9|40332.9|40365.4|40345.4|40367.9|40347.9|40352.9|40332.9|21
1632233290000|2021-09-21 14:08:10|40362.9|40342.9|40350.4|40330.4|40362.9|40342.9|40350.4|40330.4|27
1632233300000|2021-09-21 14:08:20|40347.9|40327.9|40340.4|40320.4|40347.9|40327.9|40337.9|40317.9|6
1632233310000|2021-09-21 14:08:30|40337.9|40317.9|40325.4|40305.4|40340.4|40320.4|40325.4|40305.4|13
1632233320000|2021-09-21 14:08:40|40322.9|40302.9|40327.9|40307.9|40327.9|40307.9|40322.9|40302.9|17
1632233330000|2021-09-21 14:08:50|40325.4|40305.4|40315.4|40295.4|40325.4|40305.4|40300.4|40280.4|91
1632233340000|2021-09-21 14:09:00|40312.9|40292.9|40292.9|40272.9|40315.4|40295.4|40292.9|40272.9|27
1632233350000|2021-09-21 14:09:10|40294.7|40274.7|40302.9|40282.9|40302.9|40282.9|40293.5|40273.5|27
1632233360000|2021-09-21 14:09:20|40304.7|40284.7|40282.9|40262.9|40307.2|40287.2|40282.9|40262.9|19
1632233370000|2021-09-21 14:09:30|40286|40266|40285.4|40265.4|40292.9|40272.9|40280.4|40260.4|55
1632233380000|2021-09-21 14:09:40|40286|40266|40290.4|40270.4|40290.4|40270.4|40281|40261|13
1632233390000|2021-09-21 14:09:50|40287.9|40267.9|40269.7|40249.7|40287.9|40267.9|40269.7|40249.7|24
1632233400000|2021-09-21 14:10:00|40267.9|40247.9|40266.7|40246.7|40277.2|40257.2|40266.7|40246.7|46
1632233410000|2021-09-21 14:10:10|40264.2|40244.2|40244.2|40224.2|40268.5|40248.5|40244.2|40224.2|33
1632233420000|2021-09-21 14:10:20|40241.7|40221.7|40222.3|40202.3|40241.7|40221.7|40222.3|40202.3|81
1632233430000|2021-09-21 14:10:30|40219.8|40199.8|40227.3|40207.3|40229.2|40209.2|40212.3|40192.3|56
1632233440000|2021-09-21 14:10:40|40226.7|40206.7|40236.7|40216.7|40240.4|40220.4|40224.8|40204.8|98
1632233450000|2021-09-21 14:10:50|40234.2|40214.2|40248.5|40228.5|40248.5|40228.5|40234.2|40214.2|10
1632233460000|2021-09-21 14:11:00|40259.2|40239.2|40267.3|40247.3|40269.2|40249.2|40259.2|40239.2|22
1632233470000|2021-09-21 14:11:10|40266.7|40246.7|40259.2|40239.2|40269.2|40249.2|40259.2|40239.2|33
1632233480000|2021-09-21 14:11:20|40258.5|40238.5|40261|40241|40261|40241|40244.2|40224.2|40
1632233490000|2021-09-21 14:11:30|40259.2|40239.2|40264.2|40244.2|40276.7|40256.7|40259.2|40239.2|26
1632233500000|2021-09-21 14:11:40|40264.8|40244.8|40239.2|40219.2|40264.8|40244.8|40232.3|40212.3|13
1632233510000|2021-09-21 14:11:50|40241|40221|40249.2|40229.2|40254.2|40234.2|40236.7|40216.7|26
1632233520000|2021-09-21 14:12:00|40249.8|40229.8|40264.2|40244.2|40264.2|40244.2|40249.8|40229.8|23
1632233530000|2021-09-21 14:12:10|40266|40246|40266.7|40246.7|40271.7|40251.7|40259.2|40239.2|33
1632233540000|2021-09-21 14:12:20|40271.7|40251.7|40268.5|40248.5|40271.7|40251.7|40268.5|40248.5|24
1632233550000|2021-09-21 14:12:30|40269.2|40249.2|40241.7|40221.7|40269.2|40249.2|40241.7|40221.7|14
1632233560000|2021-09-21 14:12:40|40236.7|40216.7|40251.7|40231.7|40252.3|40232.3|40236.7|40216.7|19
1632233570000|2021-09-21 14:12:50|40249.8|40229.8|40241.7|40221.7|40249.8|40229.8|40236|40216|15
1632233580000|2021-09-21 14:13:00|40244.2|40224.2|40229.2|40209.2|40244.2|40224.2|40229.2|40209.2|8
1632233590000|2021-09-21 14:13:10|40231.7|40211.7|40239.2|40219.2|40241.7|40221.7|40231|40211|14
1632233600000|2021-09-21 14:13:20|40243.5|40223.5|40244.2|40224.2|40244.2|40224.2|40237.3|40217.3|23
1632233610000|2021-09-21 14:13:30|40246|40226|40256.7|40236.7|40259.2|40239.2|40246|40226|16
1632233620000|2021-09-21 14:13:40|40254.8|40234.8|40259.2|40239.2|40259.2|40239.2|40254.2|40234.2|13
1632233630000|2021-09-21 14:13:50|40261.7|40241.7|40256.7|40236.7|40261.7|40241.7|40256.7|40236.7|1
1632233640000|2021-09-21 14:14:00|40254.2|40234.2|40248.5|40228.5|40254.2|40234.2|40236.7|40216.7|43
1632233650000|2021-09-21 14:14:10|40249.2|40229.2|40276.7|40256.7|40282.9|40262.9|40249.2|40229.2|41
1632233660000|2021-09-21 14:14:20|40279.2|40259.2|40284.8|40264.8|40289.2|40269.2|40279.2|40259.2|12
1632233670000|2021-09-21 14:14:30|40284.2|40264.2|40297.9|40277.9|40304.1|40284.1|40284.2|40264.2|96
1632233680000|2021-09-21 14:14:40|40300.4|40280.4|40304.7|40284.7|40304.7|40284.7|40297.9|40277.9|12
1632233690000|2021-09-21 14:14:50|40300.4|40280.4|40282.9|40262.9|40302.9|40282.9|40282.9|40262.9|15
1632233700000|2021-09-21 14:15:00|40285.4|40265.4|40276|40256|40290.4|40270.4|40276|40256|20
1632233710000|2021-09-21 14:15:10|40275.4|40255.4|40297.9|40277.9|40300.4|40280.4|40275.4|40255.4|22
1632233720000|2021-09-21 14:15:20|40300.4|40280.4|40302.9|40282.9|40304.1|40284.1|40297.9|40277.9|15
1632233730000|2021-09-21 14:15:30|40299.7|40279.7|40290.4|40270.4|40302.9|40282.9|40290.4|40270.4|12
1632233740000|2021-09-21 14:15:40|40288.5|40268.5|40280.4|40260.4|40288.5|40268.5|40277.9|40257.9|24
1632233750000|2021-09-21 14:15:50|40274.2|40254.2|40234.7|40214.7|40274.2|40254.2|40232.9|40212.9|35
1632233760000|2021-09-21 14:16:00|40237.2|40217.2|40220.4|40200.4|40241.6|40221.6|40217.9|40197.9|38
1632233770000|2021-09-21 14:16:10|40212.9|40192.9|40217.9|40197.9|40217.9|40197.9|40189.1|40169.1|165
1632233780000|2021-09-21 14:16:20|40216|40196|40224.2|40204.2|40224.2|40204.2|40204.2|40184.2|27
1632233790000|2021-09-21 14:16:30|40221.7|40201.7|40241.7|40221.7|40244.2|40224.2|40219.2|40199.2|36
1632233800000|2021-09-21 14:16:40|40239.2|40219.2|40249.2|40229.2|40251.7|40231.7|40231.7|40211.7|28
1632233810000|2021-09-21 14:16:50|40249.8|40229.8|40254.2|40234.2|40264.2|40244.2|40249.8|40229.8|37
1632233820000|2021-09-21 14:17:00|40252.3|40232.3|40261|40241|40261|40241|40244.2|40224.2|30
1632233830000|2021-09-21 14:17:10|40264.2|40244.2|40291.7|40271.7|40294.2|40274.2|40264.2|40244.2|32
1632233840000|2021-09-21 14:17:20|40289.8|40269.8|40282.3|40262.3|40289.8|40269.8|40279.8|40259.8|23
1632233850000|2021-09-21 14:17:30|40281.7|40261.7|40286|40266|40291|40271|40279.2|40259.2|40
1632233860000|2021-09-21 14:17:40|40288.5|40268.5|40281.7|40261.7|40289.2|40269.2|40279.2|40259.2|19
1632233870000|2021-09-21 14:17:50|40286.7|40266.7|40294.2|40274.2|40294.2|40274.2|40284.2|40264.2|14
1632233880000|2021-09-21 14:18:00|40291.7|40271.7|40286.7|40266.7|40299.2|40279.2|40279.2|40259.2|64
1632233890000|2021-09-21 14:18:10|40284.8|40264.8|40282.3|40262.3|40289.2|40269.2|40281.7|40261.7|9
1632233900000|2021-09-21 14:18:20|40281.7|40261.7|40289.2|40269.2|40289.2|40269.2|40274.8|40254.8|24
1632233910000|2021-09-21 14:18:30|40287.3|40267.3|40286.7|40266.7|40291.7|40271.7|40284.2|40264.2|14
1632233920000|2021-09-21 14:18:40|40284.2|40264.2|40265.4|40245.4|40284.2|40264.2|40264.2|40244.2|14
1632233930000|2021-09-21 14:18:50|40266|40246|40264.2|40244.2|40266.7|40246.7|40261.7|40241.7|15
1632233940000|2021-09-21 14:19:00|40261|40241|40281.7|40261.7|40281.7|40261.7|40261|40241|19
1632233950000|2021-09-21 14:19:10|40276.7|40256.7|40261.7|40241.7|40284.2|40264.2|40259.8|40239.8|15
1632233960000|2021-09-21 14:19:20|40263.5|40243.5|40281|40261|40281|40261|40259.2|40239.2|27
1632233970000|2021-09-21 14:19:30|40281.7|40261.7|40296.7|40276.7|40296.7|40276.7|40281.7|40261.7|40
1632233980000|2021-09-21 14:19:40|40298.5|40278.5|40296|40276|40298.5|40278.5|40276.7|40256.7|43
1632233990000|2021-09-21 14:19:50|40297.9|40277.9|40276.7|40256.7|40298.5|40278.5|40276.7|40256.7|16
1632234000000|2021-09-21 14:20:00|40279.2|40259.2|40239.2|40219.2|40279.2|40259.2|40221.7|40201.7|50
1632234010000|2021-09-21 14:20:10|40241.7|40221.7|40244.2|40224.2|40251.7|40231.7|40241.7|40221.7|17
1632234020000|2021-09-21 14:20:20|40249.2|40229.2|40249.2|40229.2|40251|40231|40246.7|40226.7|14
1632234030000|2021-09-21 14:20:30|40251|40231|40267.2|40247.2|40272.9|40252.9|40251|40231|17
1632234040000|2021-09-21 14:20:40|40267.9|40247.9|40266|40246|40269.7|40249.7|40265.4|40245.4|11
1632234050000|2021-09-21 14:20:50|40267.9|40247.9|40250.4|40230.4|40267.9|40247.9|40250.4|40230.4|19
1632234060000|2021-09-21 14:21:00|40246.7|40226.7|40242.9|40222.9|40249.1|40229.1|40238.5|40218.5|20
1632234070000|2021-09-21 14:21:10|40240.4|40220.4|40257.9|40237.9|40257.9|40237.9|40240.4|40220.4|17
1632234080000|2021-09-21 14:21:20|40259.7|40239.7|40262.2|40242.2|40262.9|40242.9|40257.9|40237.9|23
1632234090000|2021-09-21 14:21:30|40261.6|40241.6|40262.9|40242.9|40262.9|40242.9|40255.4|40235.4|13
1632234100000|2021-09-21 14:21:40|40260.4|40240.4|40257.9|40237.9|40262.9|40242.9|40257.9|40237.9|7
1632234110000|2021-09-21 14:21:50|40255.4|40235.4|40245.4|40225.4|40256|40236|40245.4|40225.4|17
1632234120000|2021-09-21 14:22:00|40247.2|40227.2|40232.2|40212.2|40247.2|40227.2|40228.5|40208.5|26
1632234130000|2021-09-21 14:22:10|40234.7|40214.7|40210.4|40190.4|40234.7|40214.7|40207.9|40187.9|24
1632234140000|2021-09-21 14:22:20|40212.9|40192.9|40206|40186|40215.4|40195.4|40203.5|40183.5|13
1632234150000|2021-09-21 14:22:30|40205.4|40185.4|40207.9|40187.9|40212.9|40192.9|40205.4|40185.4|11
1632234160000|2021-09-21 14:22:40|40206|40186|40200.4|40180.4|40206|40186|40197.9|40177.9|16
1632234170000|2021-09-21 14:22:50|40202.2|40182.2|40202.9|40182.9|40207.9|40187.9|40200.4|40180.4|7
1632234180000|2021-09-21 14:23:00|40201|40181|40192.9|40172.9|40201|40181|40192.9|40172.9|17
1632234190000|2021-09-21 14:23:10|40190.4|40170.4|40166|40146|40191|40171|40162.9|40142.9|27
1632234200000|2021-09-21 14:23:20|40169.7|40149.7|40177.9|40157.9|40181|40161|40169.7|40149.7|21
1632234210000|2021-09-21 14:23:30|40172.9|40152.9|40177.9|40157.9|40177.9|40157.9|40169.2|40149.2|48
1632234220000|2021-09-21 14:23:40|40182.9|40162.9|40171|40151|40182.9|40162.9|40171|40151|29
1632234230000|2021-09-21 14:23:50|40169.2|40149.2|40177.9|40157.9|40180.4|40160.4|40167.3|40147.3|30
1632234240000|2021-09-21 14:24:00|40180.4|40160.4|40192.9|40172.9|40192.9|40172.9|40177.9|40157.9|29
1632234250000|2021-09-21 14:24:10|40197.2|40177.2|40210.4|40190.4|40210.4|40190.4|40197.2|40177.2|18
1632234260000|2021-09-21 14:24:20|40207.9|40187.9|40207.9|40187.9|40212.9|40192.9|40207.9|40187.9|11
1632234270000|2021-09-21 14:24:30|40203.5|40183.5|40217.9|40197.9|40220.4|40200.4|40202.9|40182.9|21
1632234280000|2021-09-21 14:24:40|40216|40196|40221|40201|40227.9|40207.9|40216|40196|19
1632234290000|2021-09-21 14:24:50|40219.7|40199.7|40205.4|40185.4|40219.7|40199.7|40205.4|40185.4|8
1632234300000|2021-09-21 14:25:00|40210.4|40190.4|40207.9|40187.9|40212.9|40192.9|40207.9|40187.9|18
1632234310000|2021-09-21 14:25:10|40208.5|40188.5|40207.9|40187.9|40212.9|40192.9|40207.9|40187.9|14
1632234320000|2021-09-21 14:25:20|40206|40186|40202.9|40182.9|40207.2|40187.2|40202.9|40182.9|41
1632234330000|2021-09-21 14:25:30|40206.6|40186.6|40195.4|40175.4|40211|40191|40195.4|40175.4|27
1632234340000|2021-09-21 14:25:40|40193.5|40173.5|40175.4|40155.4|40193.5|40173.5|40175.4|40155.4|15
1632234350000|2021-09-21 14:25:50|40172.9|40152.9|40177.9|40157.9|40182.2|40162.2|40167.9|40147.9|32
1632234360000|2021-09-21 14:26:00|40179.7|40159.7|40177.9|40157.9|40182.2|40162.2|40177.2|40157.2|22
1632234370000|2021-09-21 14:26:10|40179.7|40159.7|40177.9|40157.9|40182.2|40162.2|40177.9|40157.9|12
1632234380000|2021-09-21 14:26:20|40176|40156|40170.4|40150.4|40179.7|40159.7|40166.7|40146.7|10
1632234390000|2021-09-21 14:26:30|40167.9|40147.9|40177.2|40157.2|40177.2|40157.2|40166|40146|13
1632234400000|2021-09-21 14:26:40|40179.1|40159.1|40177.9|40157.9|40182.2|40162.2|40177.9|40157.9|9
1632234410000|2021-09-21 14:26:50|40175.4|40155.4|40197.9|40177.9|40199.7|40179.7|40175.4|40155.4|28
1632234420000|2021-09-21 14:27:00|40195.4|40175.4|40209.1|40189.1|40209.1|40189.1|40192.9|40172.9|13
1632234430000|2021-09-21 14:27:10|40210.9|40190.9|40232.9|40212.9|40235.4|40215.4|40210.9|40190.9|26
1632234440000|2021-09-21 14:27:20|40232.2|40212.2|40229.7|40209.7|40232.9|40212.9|40227.9|40207.9|8
1632234450000|2021-09-21 14:27:30|40227.9|40207.9|40222.9|40202.9|40227.9|40207.9|40209.7|40189.7|28
1632234460000|2021-09-21 14:27:40|40223.5|40203.5|40227.9|40207.9|40231|40211|40222.9|40202.9|20
1632234470000|2021-09-21 14:27:50|40226|40206|40217.9|40197.9|40226|40206|40217.9|40197.9|3
1632234480000|2021-09-21 14:28:00|40220.4|40200.4|40202.9|40182.9|40220.4|40200.4|40200.4|40180.4|15
1632234490000|2021-09-21 14:28:10|40200.4|40180.4|40197.9|40177.9|40200.4|40180.4|40193.5|40173.5|17
1632234500000|2021-09-21 14:28:20|40195.4|40175.4|40195.4|40175.4|40199.7|40179.7|40192.9|40172.9|13
1632234510000|2021-09-21 14:28:30|40192.9|40172.9|40202.9|40182.9|40204.7|40184.7|40187.9|40167.9|18
1632234520000|2021-09-21 14:28:40|40205.4|40185.4|40202.9|40182.9|40205.4|40185.4|40202.9|40182.9|18
1632234530000|2021-09-21 14:28:50|40197.9|40177.9|40209.7|40189.7|40209.7|40189.7|40195.4|40175.4|9
1632234540000|2021-09-21 14:29:00|40207.9|40187.9|40212.2|40192.2|40212.2|40192.2|40197.9|40177.9|6
1632234550000|2021-09-21 14:29:10|40214.7|40194.7|40222.9|40202.9|40222.9|40202.9|40214.7|40194.7|6
1632234560000|2021-09-21 14:29:20|40224.7|40204.7|40241|40221|40247.9|40227.9|40217.9|40197.9|14
1632234570000|2021-09-21 14:29:30|40242.9|40222.9|40262.9|40242.9|40262.9|40242.9|40242.9|40222.9|19
1632234580000|2021-09-21 14:29:40|40265.4|40245.4|40267.9|40247.9|40267.9|40247.9|40262.9|40242.9|19
1632234590000|2021-09-21 14:29:50|40268.5|40248.5|40254.7|40234.7|40275.4|40255.4|40252.9|40232.9|17
1632234600000|2021-09-21 14:30:00|40255.4|40235.4|40249.1|40229.1|40257.2|40237.2|40234.7|40214.7|21
1632234610000|2021-09-21 14:30:10|40247.2|40227.2|40235.4|40215.4|40249.1|40229.1|40232.9|40212.9|20
1632234620000|2021-09-21 14:30:20|40239.7|40219.7|40265.4|40245.4|40265.4|40245.4|40239.7|40219.7|13
1632234630000|2021-09-21 14:30:30|40270.4|40250.4|40272.9|40252.9|40272.9|40252.9|40266|40246|20
1632234640000|2021-09-21 14:30:40|40272.2|40252.2|40267.9|40247.9|40275.4|40255.4|40267.9|40247.9|11
1632234650000|2021-09-21 14:30:50|40266|40246|40270.4|40250.4|40272.9|40252.9|40266|40246|7
1632234660000|2021-09-21 14:31:00|40267.9|40247.9|40272.2|40252.2|40272.2|40252.2|40265.4|40245.4|12
1632234670000|2021-09-21 14:31:10|40270.4|40250.4|40267.2|40247.2|40274.7|40254.7|40265.4|40245.4|28
1632234680000|2021-09-21 14:31:20|40267.9|40247.9|40310.4|40290.4|40312.2|40292.2|40267.9|40247.9|87
1632234690000|2021-09-21 14:31:30|40308.5|40288.5|40312.9|40292.9|40312.9|40292.9|40305.4|40285.4|23
1632234700000|2021-09-21 14:31:40|40309.2|40289.2|40320.4|40300.4|40320.4|40300.4|40305.4|40285.4|46
1632234710000|2021-09-21 14:31:50|40312.9|40292.9|40292.9|40272.9|40312.9|40292.9|40292.9|40272.9|43
1632234720000|2021-09-21 14:32:00|40290.4|40270.4|40237.2|40217.2|40290.4|40270.4|40237.2|40217.2|28
1632234730000|2021-09-21 14:32:10|40237.9|40217.9|40220.4|40200.4|40237.9|40217.9|40213.5|40193.5|43
1632234740000|2021-09-21 14:32:20|40222.2|40202.2|40230.4|40210.4|40230.4|40210.4|40221|40201|18
1632234750000|2021-09-21 14:32:30|40229.7|40209.7|40229.7|40209.7|40230.4|40210.4|40225.4|40205.4|11
1632234760000|2021-09-21 14:32:40|40230.4|40210.4|40242.2|40222.2|40242.2|40222.2|40230.4|40210.4|8
1632234770000|2021-09-21 14:32:50|40239.7|40219.7|40231.7|40211.7|40240.4|40220.4|40231.7|40211.7|20
1632234780000|2021-09-21 14:33:00|40231|40211|40237.9|40217.9|40237.9|40217.9|40230.4|40210.4|19
1632234790000|2021-09-21 14:33:10|40237.2|40217.2|40229.7|40209.7|40237.2|40217.2|40227.9|40207.9|26
1632234800000|2021-09-21 14:33:20|40230.4|40210.4|40250.4|40230.4|40250.4|40230.4|40230.4|40210.4|16
1632234810000|2021-09-21 14:33:30|40249.7|40229.7|40252.9|40232.9|40254.7|40234.7|40247.9|40227.9|3
1632234820000|2021-09-21 14:33:40|40253.5|40233.5|40247.2|40227.2|40257.9|40237.9|40247.2|40227.2|17
1632234830000|2021-09-21 14:33:50|40247.9|40227.9|40247.9|40227.9|40249.7|40229.7|40245.4|40225.4|9
1632234840000|2021-09-21 14:34:00|40247.2|40227.2|40232.9|40212.9|40247.2|40227.2|40232.9|40212.9|5
1632234850000|2021-09-21 14:34:10|40234.7|40214.7|40242.9|40222.9|40242.9|40222.9|40234.7|40214.7|8
1632234860000|2021-09-21 14:34:20|40241|40221|40245.4|40225.4|40247.2|40227.2|40241|40221|8
1632234870000|2021-09-21 14:34:30|40247.2|40227.2|40242.9|40222.9|40247.9|40227.9|40242.9|40222.9|5
1632234880000|2021-09-21 14:34:40|40241|40221|40242.9|40222.9|40242.9|40222.9|40237.9|40217.9|12
1632234890000|2021-09-21 14:34:50|40240.4|40220.4|40242.9|40222.9|40255.4|40235.4|40240.4|40220.4|25
1632234900000|2021-09-21 14:35:00|40241|40221|40254.7|40234.7|40257.2|40237.2|40237.9|40217.9|31
1632234910000|2021-09-21 14:35:10|40256.6|40236.6|40264.7|40244.7|40264.7|40244.7|40256.6|40236.6|14
1632234920000|2021-09-21 14:35:20|40262.9|40242.9|40262.2|40242.2|40264.7|40244.7|40257.2|40237.2|27
1632234930000|2021-09-21 14:35:30|40260.4|40240.4|40245.4|40225.4|40260.4|40240.4|40245.4|40225.4|11
1632234940000|2021-09-21 14:35:40|40249.7|40229.7|40247.9|40227.9|40250.4|40230.4|40242.9|40222.9|4
1632234950000|2021-09-21 14:35:50|40245.4|40225.4|40222.2|40202.2|40247.9|40227.9|40219.7|40199.7|18
1632234960000|2021-09-21 14:36:00|40222.9|40202.9|40236|40216|40237.2|40217.2|40220.4|40200.4|20
1632234970000|2021-09-21 14:36:10|40235.4|40215.4|40247.9|40227.9|40247.9|40227.9|40235.4|40215.4|11
1632234980000|2021-09-21 14:36:20|40247.2|40227.2|40244.7|40224.7|40247.2|40227.2|40242.9|40222.9|9
1632234990000|2021-09-21 14:36:30|40242.9|40222.9|40245.4|40225.4|40247.9|40227.9|40242.9|40222.9|9
1632235000000|2021-09-21 14:36:40|40247.2|40227.2|40237.9|40217.9|40254.7|40234.7|40237.9|40217.9|28
1632235010000|2021-09-21 14:36:50|40239.7|40219.7|40249.7|40229.7|40249.7|40229.7|40239.7|40219.7|6
1632235020000|2021-09-21 14:37:00|40250.4|40230.4|40262.9|40242.9|40262.9|40242.9|40250.4|40230.4|14
1632235030000|2021-09-21 14:37:10|40277.2|40257.2|40275.4|40255.4|40282.9|40262.9|40275.4|40255.4|11
1632235040000|2021-09-21 14:37:20|40272.9|40252.9|40272.9|40252.9|40275.4|40255.4|40270.4|40250.4|7
1632235050000|2021-09-21 14:37:30|||||||||12
1632235060000|2021-09-21 14:37:40|40271|40251|40289.7|40269.7|40289.7|40269.7|40270.4|40250.4|26
1632235070000|2021-09-21 14:37:50|40292.9|40272.9|40297.9|40277.9|40304.7|40284.7|40292.9|40272.9|30
1632235080000|2021-09-21 14:38:00|40296|40276|40299.7|40279.7|40299.7|40279.7|40292.9|40272.9|7
1632235090000|2021-09-21 14:38:10|40297.9|40277.9|40302.2|40282.2|40302.2|40282.2|40295.4|40275.4|14
1632235100000|2021-09-21 14:38:20|40307.2|40287.2|40307.9|40287.9|40317.9|40297.9|40307.2|40287.2|14
1632235110000|2021-09-21 14:38:30|||||||||8
1632235120000|2021-09-21 14:38:40|40305.4|40285.4|40305.4|40285.4|40311.6|40291.6|40299.7|40279.7|17
1632235130000|2021-09-21 14:38:50|40307.2|40287.2|40325.4|40305.4|40325.4|40305.4|40307.2|40287.2|20
1632235140000|2021-09-21 14:39:00|40322.9|40302.9|40324.7|40304.7|40325.4|40305.4|40318.5|40298.5|14
1632235150000|2021-09-21 14:39:10|40327.2|40307.2|40320.4|40300.4|40327.9|40307.9|40320.4|40300.4|22
1632235160000|2021-09-21 14:39:20|40322.2|40302.2|40335.4|40315.4|40335.4|40315.4|40322.2|40302.2|13
1632235170000|2021-09-21 14:39:30|40344.1|40324.1|40355.4|40335.4|40357.9|40337.9|40344.1|40324.1|42
1632235180000|2021-09-21 14:39:40|40357.9|40337.9|40359.7|40339.7|40362.2|40342.2|40351|40331|25
1632235190000|2021-09-21 14:39:50|40362.2|40342.2|40390.4|40370.4|40390.4|40370.4|40362.2|40342.2|22
1632235200000|2021-09-21 14:40:00|40392.2|40372.2|40427.9|40407.9|40430.4|40410.4|40392.2|40372.2|70
1632235210000|2021-09-21 14:40:10|40421|40401|40409.7|40389.7|40421|40401|40399.7|40379.7|49
1632235220000|2021-09-21 14:40:20|40407.9|40387.9|40391|40371|40407.9|40387.9|40391|40371|28
1632235230000|2021-09-21 14:40:30|40392.9|40372.9|40400.4|40380.4|40402.9|40382.9|40392.9|40372.9|11
1632235240000|2021-09-21 14:40:40|40402.2|40382.2|40402.9|40382.9|40402.9|40382.9|40400.4|40380.4|7
1632235250000|2021-09-21 14:40:50|40399.7|40379.7|40395.4|40375.4|40399.7|40379.7|40395.4|40375.4|11
1632235260000|2021-09-21 14:41:00|40393.5|40373.5|40386|40366|40393.5|40373.5|40386|40366|8
1632235270000|2021-09-21 14:41:10|40385.4|40365.4|40390.4|40370.4|40392.2|40372.2|40381.6|40361.6|76
1632235280000|2021-09-21 14:41:20|40392.2|40372.2|40397.9|40377.9|40397.9|40377.9|40392.2|40372.2|20
1632235290000|2021-09-21 14:41:30|40415.4|40395.4|40397.9|40377.9|40415.4|40395.4|40397.9|40377.9|69
1632235300000|2021-09-21 14:41:40|40400.4|40380.4|40402.9|40382.9|40405.4|40385.4|40400.4|40380.4|5
1632235310000|2021-09-21 14:41:50|40404.7|40384.7|40415.4|40395.4|40420.4|40400.4|40404.7|40384.7|21
1632235320000|2021-09-21 14:42:00|40413.5|40393.5|40407.2|40387.2|40413.5|40393.5|40402.9|40382.9|28
1632235330000|2021-09-21 14:42:10|40406.6|40386.6|40409.7|40389.7|40412.2|40392.2|40404.7|40384.7|14
1632235340000|2021-09-21 14:42:20|40411.6|40391.6|40409.7|40389.7|40411.6|40391.6|40407.9|40387.9|20
1632235350000|2021-09-21 14:42:30|40410.4|40390.4|40417.9|40397.9|40419.7|40399.7|40409.7|40389.7|5
1632235370000|2021-09-21 14:42:50|40415.4|40395.4|40425.4|40405.4|40437.2|40417.2|40415.4|40395.4|37
1632235380000|2021-09-21 14:43:00|40430.4|40410.4|40430.4|40410.4|40432.9|40412.9|40430.4|40410.4|5
1632235390000|2021-09-21 14:43:10|40432.2|40412.2|40430.4|40410.4|40432.9|40412.9|40430.4|40410.4|5
1632235400000|2021-09-21 14:43:20|40427.9|40407.9|40425.4|40405.4|40427.9|40407.9|40425.4|40405.4|27
1632235410000|2021-09-21 14:43:30|40423.5|40403.5|40422.9|40402.9|40427.9|40407.9|40422.9|40402.9|32
1632235420000|2021-09-21 14:43:40|40422.2|40402.2|40415.4|40395.4|40422.2|40402.2|40415.4|40395.4|4
1632235430000|2021-09-21 14:43:50|40412.9|40392.9|40406.7|40386.7|40412.9|40392.9|40406|40386|5
1632235440000|2021-09-21 14:44:00|40406|40386|40395.4|40375.4|40408.5|40388.5|40392.9|40372.9|17
1632235450000|2021-09-21 14:44:10|40392.9|40372.9|40384.7|40364.7|40392.9|40372.9|40382.9|40362.9|6
1632235460000|2021-09-21 14:44:20|40385.4|40365.4|40385.4|40365.4|40385.4|40365.4|40380.4|40360.4|16
1632235470000|2021-09-21 14:44:30|40387.9|40367.9|40381|40361|40387.9|40367.9|40381|40361|5
1632235480000|2021-09-21 14:44:40|40379.2|40359.2|40381|40361|40382.9|40362.9|40379.2|40359.2|8
1632235490000|2021-09-21 14:44:50|40380.4|40360.4|40369.2|40349.2|40380.4|40360.4|40369.2|40349.2|11
1632235500000|2021-09-21 14:45:00|40367.9|40347.9|40367.2|40347.2|40367.9|40347.9|40357.9|40337.9|25
1632235510000|2021-09-21 14:45:10|40365.4|40345.4|40352.9|40332.9|40365.4|40345.4|40350.4|40330.4|19
1632235520000|2021-09-21 14:45:20|40350.4|40330.4|40332.9|40312.9|40352.9|40332.9|40331|40311|19
1632235530000|2021-09-21 14:45:30|40334.7|40314.7|40323.5|40303.5|40337.9|40317.9|40323.5|40303.5|25
1632235540000|2021-09-21 14:45:40|40325.4|40305.4|40322.9|40302.9|40327.9|40307.9|40322.9|40302.9|7
1632235550000|2021-09-21 14:45:50|40324.7|40304.7|40316|40296|40327.2|40307.2|40316|40296|9
1632235560000|2021-09-21 14:46:00|40317.9|40297.9|40325.4|40305.4|40330.4|40310.4|40317.9|40297.9|34
1632235570000|2021-09-21 14:46:10|40326.7|40306.7|40322.9|40302.9|40330.4|40310.4|40322.9|40302.9|21
1632235580000|2021-09-21 14:46:20|40324.7|40304.7|40330.4|40310.4|40330.4|40310.4|40324.7|40304.7|15
1632235590000|2021-09-21 14:46:30|40334.7|40314.7|40335.4|40315.4|40340.4|40320.4|40334.7|40314.7|13
1632235600000|2021-09-21 14:46:40|40340.4|40320.4|40352.9|40332.9|40355.4|40335.4|40339.7|40319.7|17
1632235610000|2021-09-21 14:46:50|40351|40331|40352.9|40332.9|40352.9|40332.9|40348.5|40328.5|10
1632235620000|2021-09-21 14:47:00|40354.7|40334.7|40357.2|40337.2|40357.2|40337.2|40352.9|40332.9|6
1632235630000|2021-09-21 14:47:10|40355.4|40335.4|40357.9|40337.9|40357.9|40337.9|40354.7|40334.7|1
1632235640000|2021-09-21 14:47:20|40359.7|40339.7|40346|40326|40360.4|40340.4|40346|40326|11
1632235650000|2021-09-21 14:47:30|40347.9|40327.9|40363.4|40343.4|40363.4|40343.4|40344.2|40324.2|22
1632235660000|2021-09-21 14:47:40|40361|40341|40360.4|40340.4|40364.7|40344.7|40360.4|40340.4|6
1632235670000|2021-09-21 14:47:50|40357.9|40337.9|40352.9|40332.9|40357.9|40337.9|40352.9|40332.9|4
1632235680000|2021-09-21 14:48:00|40347.9|40327.9|40345.4|40325.4|40347.9|40327.9|40345.4|40325.4|22
1632235690000|2021-09-21 14:48:10|||||||||21
1632235700000|2021-09-21 14:48:20|||||||||11
1632235710000|2021-09-21 14:48:30|40350.4|40330.4|40347.9|40327.9|40354.7|40334.7|40347.9|40327.9|35
1632235720000|2021-09-21 14:48:40|40346|40326|40332.9|40312.9|40346|40326|40327.9|40307.9|33
1632235730000|2021-09-21 14:48:50|40335.4|40315.4|40352.9|40332.9|40355.4|40335.4|40332.9|40312.9|27
1632235740000|2021-09-21 14:49:00|40355.4|40335.4|40340.4|40320.4|40355.4|40335.4|40337.9|40317.9|23
1632235750000|2021-09-21 14:49:10|40342.9|40322.9|40336|40316|40342.9|40322.9|40335.4|40315.4|15
1632235760000|2021-09-21 14:49:20|40337.2|40317.2|40350.4|40330.4|40350.4|40330.4|40336|40316|12
1632235770000|2021-09-21 14:49:30|40352.2|40332.2|40350.4|40330.4|40355.4|40335.4|40350.4|40330.4|3
1632235780000|2021-09-21 14:49:40|40352.2|40332.2|40355.4|40335.4|40355.4|40335.4|40352.2|40332.2|5
1632235790000|2021-09-21 14:49:50|40357.9|40337.9|40357.9|40337.9|40357.9|40337.9|40353.5|40333.5|5
1632235800000|2021-09-21 14:50:00|40362.2|40342.2|40353.5|40333.5|40364.1|40344.1|40353.5|40333.5|11
1632235810000|2021-09-21 14:50:10|40351|40331|40355.4|40335.4|40357.9|40337.9|40351|40331|7
1632235820000|2021-09-21 14:50:20|40354.7|40334.7|40352.9|40332.9|40355.4|40335.4|40352.9|40332.9|9
1632235830000|2021-09-21 14:50:30|40347.9|40327.9|40351.6|40331.6|40353.4|40333.4|40345.4|40325.4|3
1632235840000|2021-09-21 14:50:40|40353.4|40333.4|40347.9|40327.9|40353.4|40333.4|40347.2|40327.2|6
1632235850000|2021-09-21 14:50:50|40347.2|40327.2|40347.2|40327.2|40347.2|40327.2|40347.2|40327.2|8
1632235860000|2021-09-21 14:51:00|40345.4|40325.4|40352.9|40332.9|40352.9|40332.9|40345.4|40325.4|6
1632235870000|2021-09-21 14:51:10|40357.9|40337.9|40361.6|40341.6|40361.6|40341.6|40352.9|40332.9|14
1632235880000|2021-09-21 14:51:20|40363.4|40343.4|40362.9|40342.9|40367.9|40347.9|40360.4|40340.4|10
1632235890000|2021-09-21 14:51:30|40360.4|40340.4|40360.4|40340.4|40362.9|40342.9|40358.5|40338.5|5
1632235900000|2021-09-21 14:51:40|40359.7|40339.7|40372.9|40352.9|40372.9|40352.9|40359.7|40339.7|8
1632235910000|2021-09-21 14:51:50|||||||||5
1632235920000|2021-09-21 14:52:00|40368.5|40348.5|40382.2|40362.2|40382.2|40362.2|40368.5|40348.5|20
1632235930000|2021-09-21 14:52:10|40384.1|40364.1|40382.9|40362.9|40385.4|40365.4|40380.4|40360.4|6
1632235940000|2021-09-21 14:52:20|40385.4|40365.4|40376|40356|40387.9|40367.9|40374.8|40354.8|16
1632235950000|2021-09-21 14:52:30|40377.9|40357.9|40380.4|40360.4|40380.4|40360.4|40377.9|40357.9|1
1632235960000|2021-09-21 14:52:40|40382.2|40362.2|40385.4|40365.4|40390.4|40370.4|40382.2|40362.2|9
1632235970000|2021-09-21 14:52:50|40387.9|40367.9|40390.4|40370.4|40392.9|40372.9|40387.9|40367.9|6
1632235980000|2021-09-21 14:53:00|40392.2|40372.2|40385.4|40365.4|40392.2|40372.2|40385.4|40365.4|6
1632235990000|2021-09-21 14:53:10|40382.9|40362.9|40387.9|40367.9|40387.9|40367.9|40382.9|40362.9|6
1632236000000|2021-09-21 14:53:20|40389.7|40369.7|40392.9|40372.9|40392.9|40372.9|40387.9|40367.9|3
1632236010000|2021-09-21 14:53:30|40393.5|40373.5|40409.7|40389.7|40409.7|40389.7|40393.5|40373.5|5
1632236020000|2021-09-21 14:53:40|40407.2|40387.2|40400.4|40380.4|40407.9|40387.9|40400.4|40380.4|7
1632236030000|2021-09-21 14:53:50|40402.2|40382.2|40406.6|40386.6|40406.6|40386.6|40402.2|40382.2|8
1632236040000|2021-09-21 14:54:00|40407.2|40387.2|40406.6|40386.6|40407.2|40387.2|40404.7|40384.7|4
1632236050000|2021-09-21 14:54:10|40407.2|40387.2|40407.2|40387.2|40407.2|40387.2|40407.2|40387.2|2
1632236060000|2021-09-21 14:54:20|40409.7|40389.7|40424.1|40404.1|40425.9|40405.9|40409.7|40389.7|26
1632236070000|2021-09-21 14:54:30|40423.4|40403.4|40425.4|40405.4|40425.4|40405.4|40420.4|40400.4|10
1632236080000|2021-09-21 14:54:40|40427.9|40407.9|40437.2|40417.2|40437.2|40417.2|40427.9|40407.9|20
1632236090000|2021-09-21 14:54:50|40435.4|40415.4|40437.9|40417.9|40442.2|40422.2|40435.4|40415.4|11
1632236100000|2021-09-21 14:55:00|40434.1|40414.1|40406|40386|40434.1|40414.1|40406|40386|6
1632236110000|2021-09-21 14:55:10|40405.4|40385.4|40405.4|40385.4|40405.4|40385.4|40400.4|40380.4|8
1632236120000|2021-09-21 14:55:20|40407.9|40387.9|40408.5|40388.5|40412.9|40392.9|40407.9|40387.9|9
1632236130000|2021-09-21 14:55:30|40407.9|40387.9|40417.9|40397.9|40417.9|40397.9|40407.9|40387.9|13
1632236140000|2021-09-21 14:55:40|40422.9|40402.9|40427.9|40407.9|40427.9|40407.9|40422.9|40402.9|12
1632236150000|2021-09-21 14:55:50|40429.7|40409.7|40462.9|40442.9|40470.4|40450.4|40429.7|40409.7|43
1632236160000|2021-09-21 14:56:00|40465.4|40445.4|40447.9|40427.9|40465.4|40445.4|40446|40426|26
1632236170000|2021-09-21 14:56:10|40448.5|40428.5|40469.1|40449.1|40469.1|40449.1|40445.4|40425.4|21
1632236180000|2021-09-21 14:56:20|40470.9|40450.9|40502.2|40482.2|40507.9|40487.9|40470.9|40450.9|34
1632236190000|2021-09-21 14:56:30|40500.4|40480.4|40495.4|40475.4|40507.9|40487.9|40495.4|40475.4|26
1632236200000|2021-09-21 14:56:40|40497.2|40477.2|40483.5|40463.5|40497.2|40477.2|40483.5|40463.5|8
1632236210000|2021-09-21 14:56:50|40475.4|40455.4|40470.4|40450.4|40475.4|40455.4|40470.4|40450.4|9
1632236220000|2021-09-21 14:57:00|40472.9|40452.9|40480.4|40460.4|40483.5|40463.5|40470.4|40450.4|11
1632236230000|2021-09-21 14:57:10|40482.9|40462.9|40472.9|40452.9|40482.9|40462.9|40472.9|40452.9|5
1632236240000|2021-09-21 14:57:20|40473.5|40453.5|40490.4|40470.4|40490.4|40470.4|40473.5|40453.5|7
1632236250000|2021-09-21 14:57:30|40485.4|40465.4|40482.9|40462.9|40485.4|40465.4|40482.9|40462.9|5
1632236260000|2021-09-21 14:57:40|40481|40461|40507.9|40487.9|40507.9|40487.9|40470.4|40450.4|51
1632236270000|2021-09-21 14:57:50|40508.5|40488.5|40501|40481|40508.5|40488.5|40497.9|40477.9|16
1632236280000|2021-09-21 14:58:00|40497.9|40477.9|40510.4|40490.4|40510.4|40490.4|40495.4|40475.4|6
1632236290000|2021-09-21 14:58:10|40508.5|40488.5|40518.5|40498.5|40534.1|40514.1|40507.9|40487.9|36
1632236300000|2021-09-21 14:58:20|40520.4|40500.4|40534.7|40514.7|40534.7|40514.7|40520.4|40500.4|7
1632236310000|2021-09-21 14:58:30|40532.9|40512.9|40554.1|40534.1|40557.9|40537.9|40532.9|40512.9|89
1632236320000|2021-09-21 14:58:40|40550.4|40530.4|40549.1|40529.1|40550.4|40530.4|40545.4|40525.4|88
1632236330000|2021-09-21 14:58:50|40549.7|40529.7|40551.6|40531.6|40551.6|40531.6|40549.1|40529.1|13
1632236340000|2021-09-21 14:59:00|40546.6|40526.6|40536.6|40516.6|40546.6|40526.6|40536.6|40516.6|35
1632236350000|2021-09-21 14:59:10|40534.1|40514.1|40536.6|40516.6|40539.7|40519.7|40531.6|40511.6|94
1632236360000|2021-09-21 14:59:20|40538.4|40518.4|40540.4|40520.4|40544.1|40524.1|40534.7|40514.7|77
1632236370000|2021-09-21 14:59:30|40535.4|40515.4|40544.1|40524.1|40544.1|40524.1|40534.7|40514.7|20
1632236380000|2021-09-21 14:59:40|40544.7|40524.7|40547.2|40527.2|40547.2|40527.2|40544.7|40524.7|3
1632236390000|2021-09-21 14:59:50|40545.4|40525.4|40531.6|40511.6|40545.4|40525.4|40531.6|40511.6|16
1632236400000|2021-09-21 15:00:00|40533.5|40513.5|40504.7|40484.7|40535.4|40515.4|40504.7|40484.7|20
1632236410000|2021-09-21 15:00:10|40504.1|40484.1|40521.6|40501.6|40523.4|40503.4|40497.9|40477.9|22
1632236420000|2021-09-21 15:00:20|40517.9|40497.9|40486.6|40466.6|40517.9|40497.9|40486.6|40466.6|11
1632236430000|2021-09-21 15:00:30|40484.1|40464.1|40479.1|40459.1|40484.1|40464.1|40479.1|40459.1|23
1632236440000|2021-09-21 15:00:40|40478.4|40458.4|40484.1|40464.1|40486.6|40466.6|40478.4|40458.4|5
1632236450000|2021-09-21 15:00:50|40487.8|40467.8|40484.1|40464.1|40488.4|40468.4|40484.1|40464.1|7
1632236460000|2021-09-21 15:01:00|40487.8|40467.8|40504.1|40484.1|40504.7|40484.7|40486.6|40466.6|36
1632236470000|2021-09-21 15:01:10|40504.7|40484.7|40504.7|40484.7|40508.4|40488.4|40504.1|40484.1|8
1632236480000|2021-09-21 15:01:20|40504.1|40484.1|40494.1|40474.1|40504.7|40484.7|40494.1|40474.1|15
1632236490000|2021-09-21 15:01:30|40496.6|40476.6|40509.7|40489.7|40509.7|40489.7|40494.7|40474.7|19
1632236500000|2021-09-21 15:01:40|40509.1|40489.1|40509.1|40489.1|40509.1|40489.1|40509.1|40489.1|2
1632236510000|2021-09-21 15:01:50|40507.2|40487.2|40499.1|40479.1|40509.1|40489.1|40499.1|40479.1|7
1632236520000|2021-09-21 15:02:00|40497.2|40477.2|40501.6|40481.6|40501.6|40481.6|40497.2|40477.2|6
1632236530000|2021-09-21 15:02:10|40499.1|40479.1|40507.9|40487.9|40507.9|40487.9|40499.1|40479.1|49
1632236540000|2021-09-21 15:02:20|40508.5|40488.5|40509.7|40489.7|40509.7|40489.7|40507.2|40487.2|20
1632236550000|2021-09-21 15:02:30|40509.1|40489.1|40501.6|40481.6|40511.6|40491.6|40501.6|40481.6|4
1632236560000|2021-09-21 15:02:40|40499.7|40479.7|40494.1|40474.1|40499.7|40479.7|40494.1|40474.1|4
1632236570000|2021-09-21 15:02:50|40496.6|40476.6|40507.2|40487.2|40507.2|40487.2|40496.6|40476.6|22
1632236580000|2021-09-21 15:03:00|40531.6|40511.6|40554.7|40534.7|40564.7|40544.7|40531.6|40511.6|31
1632236590000|2021-09-21 15:03:10|40554.1|40534.1|40534.1|40514.1|40554.1|40534.1|40534.1|40514.1|12
1632236600000|2021-09-21 15:03:20|40531.6|40511.6|40534.7|40514.7|40541.6|40521.6|40531.6|40511.6|8
1632236610000|2021-09-21 15:03:30|40539.1|40519.1|40556.6|40536.6|40556.6|40536.6|40539.1|40519.1|10
1632236620000|2021-09-21 15:03:40|40558.4|40538.4|40539.7|40519.7|40559.1|40539.1|40539.7|40519.7|18
1632236630000|2021-09-21 15:03:50|40539.1|40519.1|40556.6|40536.6|40559.1|40539.1|40536.6|40516.6|12
1632236640000|2021-09-21 15:04:00|||||||||2
1632236650000|2021-09-21 15:04:10|40554.7|40534.7|40574.1|40554.1|40574.1|40554.1|40554.7|40534.7|12
1632236660000|2021-09-21 15:04:20|40582.2|40562.2|40574.7|40554.7|40582.2|40562.2|40569.7|40549.7|16
1632236670000|2021-09-21 15:04:30|40576.6|40556.6|40576.6|40556.6|40579.1|40559.1|40574.1|40554.1|14
1632236680000|2021-09-21 15:04:40|40579.1|40559.1|40579.1|40559.1|40581.6|40561.6|40576.6|40556.6|11
1632236690000|2021-09-21 15:04:50|40589.1|40569.1|40607.2|40587.2|40614.1|40594.1|40589.1|40569.1|32
1632236700000|2021-09-21 15:05:00|40604.1|40584.1|40609.1|40589.1|40611.6|40591.6|40604.1|40584.1|15
1632236710000|2021-09-21 15:05:10|40608.4|40588.4|40638.4|40618.4|40638.4|40618.4|40600.4|40580.4|26
1632236720000|2021-09-21 15:05:20|40636.6|40616.6|40632.2|40612.2|40642.9|40622.9|40629.7|40609.7|60
1632236730000|2021-09-21 15:05:30|40631.6|40611.6|40644.1|40624.1|40659.1|40639.1|40631.6|40611.6|58
1632236740000|2021-09-21 15:05:40|40645.9|40625.9|40648.4|40628.4|40653.4|40633.4|40644.1|40624.1|8
1632236750000|2021-09-21 15:05:50|40649.1|40629.1|40651.6|40631.6|40654.1|40634.1|40646.6|40626.6|17
1632236760000|2021-09-21 15:06:00|40650.9|40630.9|40641.6|40621.6|40650.9|40630.9|40641.6|40621.6|22
1632236770000|2021-09-21 15:06:10|40643.4|40623.4|40646.6|40626.6|40656.6|40636.6|40643.4|40623.4|20
1632236780000|2021-09-21 15:06:20|40644.7|40624.7|40646.6|40626.6|40646.6|40626.6|40639.7|40619.7|24
1632236790000|2021-09-21 15:06:30|40650.3|40630.3|40656.6|40636.6|40656.6|40636.6|40650.3|40630.3|5
1632236800000|2021-09-21 15:06:40|40655.9|40635.9|40649.1|40629.1|40660.9|40640.9|40647.9|40627.9|18
1632236810000|2021-09-21 15:06:50|40646.6|40626.6|40646.6|40626.6|40648.4|40628.4|40646.6|40626.6|2
1632236820000|2021-09-21 15:07:00|40648.4|40628.4|40627.2|40607.2|40648.4|40628.4|40627.2|40607.2|28
1632236830000|2021-09-21 15:07:10|40624.7|40604.7|40610.4|40590.4|40626.6|40606.6|40610.4|40590.4|17
1632236840000|2021-09-21 15:07:20|40612.2|40592.2|40611.6|40591.6|40612.2|40592.2|40610.4|40590.4|12
1632236850000|2021-09-21 15:07:30|40614.1|40594.1|40619.1|40599.1|40619.1|40599.1|40611.6|40591.6|9
1632236860000|2021-09-21 15:07:40|40619.7|40599.7|40624.1|40604.1|40624.1|40604.1|40619.7|40599.7|4
1632236870000|2021-09-21 15:07:50|40621.6|40601.6|40659.1|40639.1|40659.1|40639.1|40621.6|40601.6|17
1632236880000|2021-09-21 15:08:00|40660.9|40640.9|40675.9|40655.9|40691.6|40671.6|40660.9|40640.9|37
1632236890000|2021-09-21 15:08:10|40678.4|40658.4|40667.2|40647.2|40679.1|40659.1|40667.2|40647.2|16
1632236900000|2021-09-21 15:08:20|40669.1|40649.1|40674.1|40654.1|40676.6|40656.6|40664.7|40644.7|9
1632236910000|2021-09-21 15:08:30|40675.9|40655.9|40676.6|40656.6|40676.6|40656.6|40674.1|40654.1|2
1632236920000|2021-09-21 15:08:40|40677.2|40657.2|40674.7|40654.7|40677.2|40657.2|40674.7|40654.7|13
1632236930000|2021-09-21 15:08:50|40674.1|40654.1|40674.1|40654.1|40674.1|40654.1|40673.4|40653.4|3
1632236940000|2021-09-21 15:09:00|40674.7|40654.7|40679.7|40659.7|40679.7|40659.7|40674.7|40654.7|6
1632236950000|2021-09-21 15:09:10|40677.9|40657.9|40667.2|40647.2|40679.7|40659.7|40665.4|40645.4|14
1632236960000|2021-09-21 15:09:20|40666.6|40646.6|40677.2|40657.2|40677.2|40657.2|40666.6|40646.6|7
1632236970000|2021-09-21 15:09:30|40674.7|40654.7|40681.6|40661.6|40681.6|40661.6|40674.7|40654.7|4
1632236980000|2021-09-21 15:09:40|40680.9|40660.9|40675.9|40655.9|40681.6|40661.6|40675.9|40655.9|21
1632236990000|2021-09-21 15:09:50|40675.3|40655.3|40664.7|40644.7|40675.3|40655.3|40661|40641|9
1632237000000|2021-09-21 15:10:00|40666.6|40646.6|40669.1|40649.1|40673.4|40653.4|40664.7|40644.7|45
1632237010000|2021-09-21 15:10:10|40666.6|40646.6|40634.1|40614.1|40666.6|40646.6|40634.1|40614.1|20
1632237020000|2021-09-21 15:10:20|40631.6|40611.6|40619.7|40599.7|40631.6|40611.6|40619.7|40599.7|17
1632237030000|2021-09-21 15:10:30|40619.1|40599.1|40609.7|40589.7|40621.6|40601.6|40609.7|40589.7|10
1632237040000|2021-09-21 15:10:40|40611.6|40591.6|40606.6|40586.6|40611.6|40591.6|40606.6|40586.6|14
1632237050000|2021-09-21 15:10:50|40611.6|40591.6|40611.6|40591.6|40616.6|40596.6|40611.6|40591.6|15
1632237060000|2021-09-21 15:11:00|40609.1|40589.1|40619.1|40599.1|40621.6|40601.6|40604.7|40584.7|22
1632237070000|2021-09-21 15:11:10|40624.1|40604.1|40629.1|40609.1|40629.1|40609.1|40624.1|40604.1|10
1632237080000|2021-09-21 15:11:20|40624.1|40604.1|40609.7|40589.7|40624.1|40604.1|40609.7|40589.7|10
1632237090000|2021-09-21 15:11:30|40609.1|40589.1|40606.6|40586.6|40609.1|40589.1|40606.6|40586.6|4
1632237100000|2021-09-21 15:11:40|40604.7|40584.7|40604.1|40584.1|40604.7|40584.7|40599.1|40579.1|18
1632237110000|2021-09-21 15:11:50|40606.6|40586.6|40604.1|40584.1|40606.6|40586.6|40602.2|40582.2|5
1632237120000|2021-09-21 15:12:00|40604.7|40584.7|40604.1|40584.1|40608.4|40588.4|40603.4|40583.4|5
1632237130000|2021-09-21 15:12:10|40602.2|40582.2|40599.1|40579.1|40604.1|40584.1|40599.1|40579.1|0
1632237140000|2021-09-21 15:12:20|40601.6|40581.6|40604.1|40584.1|40604.1|40584.1|40599.1|40579.1|3
1632237150000|2021-09-21 15:12:30|40605.9|40585.9|40608.4|40588.4|40608.4|40588.4|40605.9|40585.9|1
1632237160000|2021-09-21 15:12:40|40605.9|40585.9|40611.6|40591.6|40614.1|40594.1|40604.1|40584.1|10
1632237170000|2021-09-21 15:12:50|40609.1|40589.1|40614.1|40594.1|40615.9|40595.9|40609.1|40589.1|4
1632237180000|2021-09-21 15:13:00|40613.4|40593.4|40614.1|40594.1|40617.8|40597.8|40613.4|40593.4|4
1632237190000|2021-09-21 15:13:10|40616.6|40596.6|40609.7|40589.7|40618.4|40598.4|40607.9|40587.9|9
1632237200000|2021-09-21 15:13:20|40607.9|40587.9|40611.6|40591.6|40611.6|40591.6|40607.9|40587.9|1
1632237210000|2021-09-21 15:13:30|40607.9|40587.9|40612.2|40592.2|40612.2|40592.2|40607.9|40587.9|3
1632237220000|2021-09-21 15:13:40|40609.7|40589.7|40605.4|40585.4|40609.7|40589.7|40605.4|40585.4|1
1632237230000|2021-09-21 15:13:50|40604.1|40584.1|40594.7|40574.7|40604.1|40584.1|40594.7|40574.7|8
1632237240000|2021-09-21 15:14:00|40596.6|40576.6|40594.1|40574.1|40596.6|40576.6|40594.1|40574.1|19
1632237250000|2021-09-21 15:14:10|40592.2|40572.2|40586.6|40566.6|40594.1|40574.1|40586.6|40566.6|9
1632237260000|2021-09-21 15:14:20|40584.1|40564.1|40577.2|40557.2|40584.1|40564.1|40577.2|40557.2|12
1632237270000|2021-09-21 15:14:30|40579.1|40559.1|40574.1|40554.1|40579.1|40559.1|40574.1|40554.1|7
1632237280000|2021-09-21 15:14:40|40576.6|40556.6|40579.1|40559.1|40581.6|40561.6|40576.6|40556.6|3
1632237290000|2021-09-21 15:14:50|40581.6|40561.6|40586.6|40566.6|40591.6|40571.6|40581.6|40561.6|14
1632237300000|2021-09-21 15:15:00|40584.1|40564.1|40590.3|40570.3|40590.3|40570.3|40582.2|40562.2|6
1632237310000|2021-09-21 15:15:10|40586.6|40566.6|40581.6|40561.6|40586.6|40566.6|40581.6|40561.6|3
1632237320000|2021-09-21 15:15:20|40579.1|40559.1|40584.1|40564.1|40584.1|40564.1|40579.1|40559.1|4
1632237330000|2021-09-21 15:15:30|40582.2|40562.2|40576.6|40556.6|40585.9|40565.9|40576.6|40556.6|20
1632237340000|2021-09-21 15:15:40|40579.1|40559.1|40574.1|40554.1|40579.1|40559.1|40572.2|40552.2|45
1632237350000|2021-09-21 15:15:50|40571.6|40551.6|40584.1|40564.1|40584.1|40564.1|40571.6|40551.6|6
1632237360000|2021-09-21 15:16:00|40586.6|40566.6|40569.1|40549.1|40586.6|40566.6|40569.1|40549.1|10
1632237370000|2021-09-21 15:16:10|40567.2|40547.2|40569.1|40549.1|40569.1|40549.1|40566.6|40546.6|8
1632237380000|2021-09-21 15:16:20|40567.2|40547.2|40536.6|40516.6|40567.2|40547.2|40536.6|40516.6|14
1632237390000|2021-09-21 15:16:30|40534.1|40514.1|40539.1|40519.1|40539.1|40519.1|40534.1|40514.1|9
1632237400000|2021-09-21 15:16:40|40536.6|40516.6|40529.1|40509.1|40536.6|40516.6|40529.1|40509.1|13
1632237410000|2021-09-21 15:16:50|40527.2|40507.2|40528.4|40508.4|40531.6|40511.6|40526.6|40506.6|13
1632237420000|2021-09-21 15:17:00|40524.1|40504.1|40509.7|40489.7|40524.1|40504.1|40509.7|40489.7|74
1632237430000|2021-09-21 15:17:10|40507.2|40487.2|40505.4|40485.4|40507.2|40487.2|40492.9|40472.9|17
1632237440000|2021-09-21 15:17:20|40503.5|40483.5|40517.2|40497.2|40517.2|40497.2|40503.5|40483.5|31
1632237450000|2021-09-21 15:17:30|40517.9|40497.9|40515.4|40495.4|40520.4|40500.4|40515.4|40495.4|8
1632237460000|2021-09-21 15:17:40|40513.5|40493.5|40515.4|40495.4|40515.4|40495.4|40512.9|40492.9|2
1632237470000|2021-09-21 15:17:50|40513.5|40493.5|40510.4|40490.4|40513.5|40493.5|40510.4|40490.4|3
1632237480000|2021-09-21 15:18:00|40508.5|40488.5|40478.5|40458.5|40508.5|40488.5|40475.4|40455.4|47
1632237490000|2021-09-21 15:18:10|40477.9|40457.9|40479.7|40459.7|40480.4|40460.4|40476|40456|3
1632237500000|2021-09-21 15:18:20|40480.4|40460.4|40480.4|40460.4|40480.4|40460.4|40476|40456|5
1632237510000|2021-09-21 15:18:30|40476|40456|40477.9|40457.9|40477.9|40457.9|40475.4|40455.4|6
1632237520000|2021-09-21 15:18:40|40480.4|40460.4|40475.4|40455.4|40481|40461|40475.4|40455.4|12
1632237530000|2021-09-21 15:18:50|40472.9|40452.9|40472.2|40452.2|40472.9|40452.9|40472.2|40452.2|8
1632237540000|2021-09-21 15:19:00|40468.5|40448.5|40484.7|40464.7|40484.7|40464.7|40465.4|40445.4|12
1632237550000|2021-09-21 15:19:10|40482.9|40462.9|40480.4|40460.4|40482.9|40462.9|40471.6|40451.6|17
1632237560000|2021-09-21 15:19:20|40482.2|40462.2|40494.1|40474.1|40494.1|40474.1|40480.4|40460.4|6
1632237570000|2021-09-21 15:19:30|40494.7|40474.7|40497.9|40477.9|40497.9|40477.9|40494.7|40474.7|9
1632237580000|2021-09-21 15:19:40|40495.4|40475.4|40500.4|40480.4|40500.4|40480.4|40495.4|40475.4|15
1632237590000|2021-09-21 15:19:50|40501|40481|40512.2|40492.2|40512.2|40492.2|40501|40481|18
1632237600000|2021-09-21 15:20:00|40515.4|40495.4|40510.4|40490.4|40515.4|40495.4|40510.4|40490.4|7
1632237610000|2021-09-21 15:20:10|40507.9|40487.9|40506|40486|40507.9|40487.9|40499.8|40479.8|13
1632237620000|2021-09-21 15:20:20|40506.6|40486.6|40507.9|40487.9|40510.4|40490.4|40506.6|40486.6|13
1632237630000|2021-09-21 15:20:30|40505.4|40485.4|40485.4|40465.4|40505.4|40485.4|40485.4|40465.4|10
1632237640000|2021-09-21 15:20:40|40490.4|40470.4|40490.4|40470.4|40490.4|40470.4|40490.4|40470.4|4
1632237650000|2021-09-21 15:20:50|40500.4|40480.4|40505.4|40485.4|40507.2|40487.2|40500.4|40480.4|10
1632237660000|2021-09-21 15:21:00|40507.2|40487.2|40510.4|40490.4|40510.4|40490.4|40502.9|40482.9|37
1632237670000|2021-09-21 15:21:10|40512.2|40492.2|40520.4|40500.4|40520.4|40500.4|40512.2|40492.2|6
1632237680000|2021-09-21 15:21:20|40522.9|40502.9|40525.4|40505.4|40525.4|40505.4|40522.9|40502.9|2
1632237690000|2021-09-21 15:21:30|40522.9|40502.9|40522.9|40502.9|40522.9|40502.9|40522.9|40502.9|0
1632237700000|2021-09-21 15:21:40|||||||||7
1632237710000|2021-09-21 15:21:50|40524.7|40504.7|40522.9|40502.9|40524.7|40504.7|40522.9|40502.9|9
1632237720000|2021-09-21 15:22:00|40517.9|40497.9|40500.4|40480.4|40517.9|40497.9|40500.4|40480.4|7
1632237730000|2021-09-21 15:22:10|40499.7|40479.7|40497.9|40477.9|40499.7|40479.7|40497.9|40477.9|2
1632237740000|2021-09-21 15:22:20|40499.7|40479.7|40492.9|40472.9|40499.7|40479.7|40490.4|40470.4|13
1632237750000|2021-09-21 15:22:30|40487.9|40467.9|40485.4|40465.4|40487.9|40467.9|40485.4|40465.4|7
1632237760000|2021-09-21 15:22:40|40484.7|40464.7|40489.7|40469.7|40489.7|40469.7|40484.7|40464.7|2
1632237770000|2021-09-21 15:22:50|40487.9|40467.9|40487.9|40467.9|40487.9|40467.9|40482.9|40462.9|9
1632237780000|2021-09-21 15:23:00|40490.4|40470.4|40487.9|40467.9|40490.4|40470.4|40487.9|40467.9|5
1632237790000|2021-09-21 15:23:10|40481|40461|40472.2|40452.2|40481|40461|40470.4|40450.4|9
1632237800000|2021-09-21 15:23:20|40472.9|40452.9|40482.9|40462.9|40482.9|40462.9|40472.9|40452.9|9
1632237810000|2021-09-21 15:23:30|40480.4|40460.4|40475.4|40455.4|40480.4|40460.4|40475.4|40455.4|6
1632237820000|2021-09-21 15:23:40|40473.5|40453.5|40472.9|40452.9|40473.5|40453.5|40472.9|40452.9|1
1632237830000|2021-09-21 15:23:50|40469.1|40449.1|40470.4|40450.4|40475.4|40455.4|40462.9|40442.9|12
1632237840000|2021-09-21 15:24:00|40467.9|40447.9|40465.4|40445.4|40470.4|40450.4|40463.5|40443.5|4
1632237850000|2021-09-21 15:24:10|40463.5|40443.5|40462.9|40442.9|40463.5|40443.5|40460.4|40440.4|6
1632237860000|2021-09-21 15:24:20|40464.7|40444.7|40465.4|40445.4|40465.4|40445.4|40460.4|40440.4|5
1632237870000|2021-09-21 15:24:30|40468.5|40448.5|40470.4|40450.4|40471.6|40451.6|40468.5|40448.5|14
1632237880000|2021-09-21 15:24:40|40469.7|40449.7|40465.4|40445.4|40469.7|40449.7|40465.4|40445.4|1
1632237890000|2021-09-21 15:24:50|40467.9|40447.9|40465.4|40445.4|40467.9|40447.9|40465.4|40445.4|1
1632237900000|2021-09-21 15:25:00|40467.2|40447.2|40472.9|40452.9|40472.9|40452.9|40467.2|40447.2|3
1632237910000|2021-09-21 15:25:10|40477.2|40457.2|40472.9|40452.9|40480.4|40460.4|40472.9|40452.9|12
1632237920000|2021-09-21 15:25:20|40467.9|40447.9|40467.9|40447.9|40467.9|40447.9|40465.4|40445.4|6
1632237930000|2021-09-21 15:25:30|40470.4|40450.4|40467.9|40447.9|40470.4|40450.4|40467.9|40447.9|2
1632237940000|2021-09-21 15:25:40|40470.4|40450.4|40473.5|40453.5|40473.5|40453.5|40467.9|40447.9|6
1632237950000|2021-09-21 15:25:50|40475.4|40455.4|40479.7|40459.7|40479.7|40459.7|40475.4|40455.4|2
1632237960000|2021-09-21 15:26:00|40481.6|40461.6|40477.9|40457.9|40481.6|40461.6|40477.9|40457.9|1
1632237970000|2021-09-21 15:26:10|40479.7|40459.7|40475.4|40455.4|40479.7|40459.7|40472.9|40452.9|5
1632237980000|2021-09-21 15:26:20|40473.5|40453.5|40477.9|40457.9|40477.9|40457.9|40473.5|40453.5|9
1632237990000|2021-09-21 15:26:30|40479.7|40459.7|40481|40461|40482.9|40462.9|40479.7|40459.7|4
1632238000000|2021-09-21 15:26:40|40482.9|40462.9|40487.9|40467.9|40490.4|40470.4|40482.9|40462.9|12
1632238010000|2021-09-21 15:26:50|40487.2|40467.2|40476|40456|40487.2|40467.2|40476|40456|5
1632238020000|2021-09-21 15:27:00|40475.4|40455.4|40470.4|40450.4|40475.4|40455.4|40470.4|40450.4|5
1632238030000|2021-09-21 15:27:10|||||||||1
1632238040000|2021-09-21 15:27:20|40472.9|40452.9|40470.4|40450.4|40472.9|40452.9|40469.7|40449.7|5
1632238050000|2021-09-21 15:27:30|40472.9|40452.9|40475.4|40455.4|40475.4|40455.4|40470.4|40450.4|3
1632238060000|2021-09-21 15:27:40|40483.4|40463.4|40485.3|40465.3|40485.3|40465.3|40483.4|40463.4|5
1632238070000|2021-09-21 15:27:50|40483.4|40463.4|40487.9|40467.9|40487.9|40467.9|40483.4|40463.4|4
1632238080000|2021-09-21 15:28:00|40489.7|40469.7|40499.7|40479.7|40499.7|40479.7|40489.7|40469.7|13
1632238090000|2021-09-21 15:28:10|40500.4|40480.4|40492.9|40472.9|40500.4|40480.4|40492.9|40472.9|9
1632238100000|2021-09-21 15:28:20|40497.2|40477.2|40500.4|40480.4|40500.4|40480.4|40497.2|40477.2|7
1632238110000|2021-09-21 15:28:30|40502.9|40482.9|40507.9|40487.9|40507.9|40487.9|40502.9|40482.9|2
1632238120000|2021-09-21 15:28:40|40509.7|40489.7|40537.9|40517.9|40540.4|40520.4|40509.7|40489.7|18
1632238130000|2021-09-21 15:28:50|40535.4|40515.4|40539.7|40519.7|40540.4|40520.4|40535.4|40515.4|18
1632238140000|2021-09-21 15:29:00|40537.9|40517.9|40530.4|40510.4|40537.9|40517.9|40530.4|40510.4|5
1632238150000|2021-09-21 15:29:10|||||||||3
1632238160000|2021-09-21 15:29:20|40527.9|40507.9|40525.4|40505.4|40527.9|40507.9|40521|40501|0
1632238170000|2021-09-21 15:29:30|40521.6|40501.6|40518.5|40498.5|40521.6|40501.6|40518.5|40498.5|1
1632238180000|2021-09-21 15:29:40|40517.9|40497.9|40509.7|40489.7|40517.9|40497.9|40507.9|40487.9|7
1632238190000|2021-09-21 15:29:50|40512.2|40492.2|40537.2|40517.2|40537.2|40517.2|40512.2|40492.2|14
1632238200000|2021-09-21 15:30:00|40537.9|40517.9|40580.4|40560.4|40580.4|40560.4|40537.9|40517.9|44
1632238210000|2021-09-21 15:30:10|40572.9|40552.9|40515.4|40495.4|40572.9|40552.9|40515.4|40495.4|6
1632238220000|2021-09-21 15:30:20|40514.7|40494.7|40496|40476|40515.4|40495.4|40496|40476|10
1632238230000|2021-09-21 15:30:30|40500.4|40480.4|40502.9|40482.9|40502.9|40482.9|40500.4|40480.4|6
1632238240000|2021-09-21 15:30:40|40507.2|40487.2|40500.4|40480.4|40507.2|40487.2|40500.4|40480.4|4
1632238250000|2021-09-21 15:30:50|40501|40481|40505.4|40485.4|40505.4|40485.4|40501|40481|9
1632238260000|2021-09-21 15:31:00|40501.6|40481.6|40512.9|40492.9|40512.9|40492.9|40500.4|40480.4|17
1632238270000|2021-09-21 15:31:10|40514.7|40494.7|40510.4|40490.4|40515.4|40495.4|40510.4|40490.4|5
1632238280000|2021-09-21 15:31:20|40507.9|40487.9|40502.9|40482.9|40507.9|40487.9|40500.4|40480.4|2
1632238290000|2021-09-21 15:31:30|40505.4|40485.4|40512.9|40492.9|40512.9|40492.9|40505.4|40485.4|1
1632238300000|2021-09-21 15:31:40|40510.4|40490.4|40510.4|40490.4|40511|40491|40510.4|40490.4|1
1632238310000|2021-09-21 15:31:50|40512.2|40492.2|40514.7|40494.7|40514.7|40494.7|40512.2|40492.2|11
1632238320000|2021-09-21 15:32:00|40515.4|40495.4|40515.4|40495.4|40517.9|40497.9|40515.4|40495.4|15
1632238330000|2021-09-21 15:32:10|40522.2|40502.2|40511|40491|40522.2|40502.2|40511|40491|17
1632238340000|2021-09-21 15:32:20|40515.4|40495.4|40516|40496|40517.2|40497.2|40513.5|40493.5|22
1632238350000|2021-09-21 15:32:30|40517.9|40497.9|40520.4|40500.4|40522.2|40502.2|40517.9|40497.9|3
1632238360000|2021-09-21 15:32:40|40522.2|40502.2|40523.5|40503.5|40523.5|40503.5|40517.9|40497.9|12
1632238370000|2021-09-21 15:32:50|40525.4|40505.4|40555.4|40535.4|40555.4|40535.4|40525.4|40505.4|15
1632238380000|2021-09-21 15:33:00|40556|40536|40580.4|40560.4|40580.4|40560.4|40552.9|40532.9|22
1632238390000|2021-09-21 15:33:10|40582.9|40562.9|40585.4|40565.4|40585.4|40565.4|40580.4|40560.4|15
1632238400000|2021-09-21 15:33:20|40580.4|40560.4|40565.4|40545.4|40580.4|40560.4|40565.4|40545.4|11
1632238410000|2021-09-21 15:33:30|40567.9|40547.9|40562.9|40542.9|40570.4|40550.4|40562.9|40542.9|11
1632238420000|2021-09-21 15:33:40|40565.4|40545.4|40562.9|40542.9|40565.4|40545.4|40557.9|40537.9|10
1632238430000|2021-09-21 15:33:50|40564.7|40544.7|40580.4|40560.4|40580.4|40560.4|40563.5|40543.5|27
1632238440000|2021-09-21 15:34:00|40577.9|40557.9|40612.2|40592.2|40612.2|40592.2|40577.9|40557.9|33
1632238450000|2021-09-21 15:34:10|40612.9|40592.9|40602.9|40582.9|40616.6|40596.6|40602.9|40582.9|37
1632238460000|2021-09-21 15:34:20|40602.2|40582.2|40602.9|40582.9|40604.7|40584.7|40600.4|40580.4|16
1632238470000|2021-09-21 15:34:30|40604.7|40584.7|40610.4|40590.4|40617.9|40597.9|40604.7|40584.7|13
1632238480000|2021-09-21 15:34:40|40612.2|40592.2|40620.4|40600.4|40620.4|40600.4|40610.4|40590.4|13
1632238490000|2021-09-21 15:34:50|40616|40596|40613.5|40593.5|40616|40596|40612.9|40592.9|6
1632238500000|2021-09-21 15:35:00|40610.4|40590.4|40603.5|40583.5|40610.4|40590.4|40602.9|40582.9|13
1632238510000|2021-09-21 15:35:10|40607.2|40587.2|40600.4|40580.4|40610.4|40590.4|40598.5|40578.5|16
1632238520000|2021-09-21 15:35:20|40606.6|40586.6|40609.7|40589.7|40609.7|40589.7|40606.6|40586.6|3
1632238530000|2021-09-21 15:35:30|40607.9|40587.9|40612.9|40592.9|40612.9|40592.9|40604.7|40584.7|15
1632238540000|2021-09-21 15:35:40|40614.7|40594.7|40606|40586|40615.4|40595.4|40606|40586|10
1632238550000|2021-09-21 15:35:50|40605.4|40585.4|40602.9|40582.9|40605.4|40585.4|40600.4|40580.4|6
1632238560000|2021-09-21 15:36:00|40602.2|40582.2|40612.9|40592.9|40612.9|40592.9|40597.9|40577.9|7
1632238570000|2021-09-21 15:36:10|40610.4|40590.4|40610.4|40590.4|40614.1|40594.1|40600.4|40580.4|11
1632238580000|2021-09-21 15:36:20|40612.2|40592.2|40605.4|40585.4|40612.9|40592.9|40605.4|40585.4|7
1632238590000|2021-09-21 15:36:30|40601.6|40581.6|40600.4|40580.4|40601.6|40581.6|40600.4|40580.4|4
1632238600000|2021-09-21 15:36:40|40601|40581|40602.9|40582.9|40605.4|40585.4|40600.4|40580.4|10
1632238610000|2021-09-21 15:36:50|40601|40581|40598.5|40578.5|40601|40581|40598.5|40578.5|3
1632238620000|2021-09-21 15:37:00|40596.6|40576.6|40590.4|40570.4|40596.6|40576.6|40590.4|40570.4|6
1632238630000|2021-09-21 15:37:10|40592.9|40572.9|40590.4|40570.4|40592.9|40572.9|40590.4|40570.4|12
1632238640000|2021-09-21 15:37:20|40597.2|40577.2|40605.4|40585.4|40607.9|40587.9|40597.2|40577.2|9
1632238650000|2021-09-21 15:37:30|40602.9|40582.9|40597.9|40577.9|40602.9|40582.9|40597.9|40577.9|2
1632238660000|2021-09-21 15:37:40|40596|40576|40595.4|40575.4|40597.9|40577.9|40593.5|40573.5|8
1632238670000|2021-09-21 15:37:50|40597.2|40577.2|40600.4|40580.4|40600.4|40580.4|40593.5|40573.5|7
1632238680000|2021-09-21 15:38:00|40602.9|40582.9|40604.7|40584.7|40604.7|40584.7|40602.9|40582.9|4
1632238690000|2021-09-21 15:38:10|40607.9|40587.9|40614.1|40594.1|40614.1|40594.1|40607.9|40587.9|6
1632238700000|2021-09-21 15:38:20|40614.7|40594.7|40614.7|40594.7|40615.4|40595.4|40614.7|40594.7|3
1632238710000|2021-09-21 15:38:30|40614.1|40594.1|40610.4|40590.4|40614.1|40594.1|40610.4|40590.4|2
1632238720000|2021-09-21 15:38:40|40608.5|40588.5|40608.5|40588.5|40610.4|40590.4|40606|40586|1
1632238730000|2021-09-21 15:38:50|40610.4|40590.4|40612.9|40592.9|40615.4|40595.4|40610.4|40590.4|6
1632238740000|2021-09-21 15:39:00|40610.4|40590.4|40607.9|40587.9|40612.9|40592.9|40607.9|40587.9|54
1632238750000|2021-09-21 15:39:10|40602.9|40582.9|40604.7|40584.7|40607.2|40587.2|40602.9|40582.9|8
1632238760000|2021-09-21 15:39:20|40605.4|40585.4|40607.9|40587.9|40607.9|40587.9|40605.4|40585.4|1
1632238770000|2021-09-21 15:39:30|40606|40586|40609.7|40589.7|40609.7|40589.7|40605.4|40585.4|2
1632238780000|2021-09-21 15:39:40|40607.9|40587.9|40605.4|40585.4|40607.9|40587.9|40605.4|40585.4|29
1632238790000|2021-09-21 15:39:50|40607.9|40587.9|40606|40586|40607.9|40587.9|40605.4|40585.4|1
1632238800000|2021-09-21 15:40:00|40605.4|40585.4|40640.4|40620.4|40640.4|40620.4|40605.4|40585.4|8
1632238810000|2021-09-21 15:40:10|40642.2|40622.2|40639.7|40619.7|40644.7|40624.7|40639.7|40619.7|13
1632238820000|2021-09-21 15:40:20|40640.4|40620.4|40630.4|40610.4|40640.4|40620.4|40625.4|40605.4|14
1632238830000|2021-09-21 15:40:30|40631|40611|40660.4|40640.4|40660.4|40640.4|40631|40611|22
1632238840000|2021-09-21 15:40:40|40662.2|40642.2|40669.1|40649.1|40670.9|40650.9|40662.2|40642.2|20
1632238850000|2021-09-21 15:40:50|40667.2|40647.2|40661.6|40641.6|40671.6|40651.6|40659.7|40639.7|19
1632238860000|2021-09-21 15:41:00|40664.1|40644.1|40720.9|40700.9|40722.8|40702.8|40664.1|40644.1|40
1632238870000|2021-09-21 15:41:10|40722.8|40702.8|40716.6|40696.6|40722.8|40702.8|40716.6|40696.6|33
1632238880000|2021-09-21 15:41:20|40706.6|40686.6|40704.1|40684.1|40709.1|40689.1|40704.1|40684.1|34
1632238890000|2021-09-21 15:41:30|40701.6|40681.6|40696.6|40676.6|40701.6|40681.6|40696.6|40676.6|18
1632238900000|2021-09-21 15:41:40|40714.1|40694.1|40706.6|40686.6|40714.1|40694.1|40706.6|40686.6|18
1632238910000|2021-09-21 15:41:50|40703.4|40683.4|40701.6|40681.6|40703.4|40683.4|40698.4|40678.4|5
1632238920000|2021-09-21 15:42:00|40699.1|40679.1|40694.1|40674.1|40699.1|40679.1|40694.1|40674.1|9
1632238930000|2021-09-21 15:42:10|40691.6|40671.6|40690.9|40670.9|40691.6|40671.6|40687.2|40667.2|14
1632238940000|2021-09-21 15:42:20|40691.6|40671.6|40706.6|40686.6|40706.6|40686.6|40691.6|40671.6|15
1632238950000|2021-09-21 15:42:30|40710.3|40690.3|40754.1|40734.1|40754.1|40734.1|40708.4|40688.4|31
1632238960000|2021-09-21 15:42:40|40755.3|40735.3|40751.6|40731.6|40755.9|40735.9|40751.6|40731.6|18
1632238970000|2021-09-21 15:42:50|40747.9|40727.9|40756.6|40736.6|40756.6|40736.6|40741.6|40721.6|23
1632238980000|2021-09-21 15:43:00|40760.9|40740.9|40771.6|40751.6|40775.3|40755.3|40760.9|40740.9|33
1632238990000|2021-09-21 15:43:10|40768.4|40748.4|40771.6|40751.6|40771.6|40751.6|40768.4|40748.4|31
1632239000000|2021-09-21 15:43:20|40768.4|40748.4|40772.8|40752.8|40775.3|40755.3|40764.1|40744.1|26
1632239010000|2021-09-21 15:43:30|40770.9|40750.9|40817.8|40797.8|40817.8|40797.8|40770.9|40750.9|41
1632239020000|2021-09-21 15:43:40|40815.3|40795.3|40810.3|40790.3|40815.3|40795.3|40792.8|40772.8|51
1632239030000|2021-09-21 15:43:50|40812.8|40792.8|40785.3|40765.3|40812.8|40792.8|40785.3|40765.3|13
1632239040000|2021-09-21 15:44:00|40783.4|40763.4|40832.1|40812.1|40837.1|40817.1|40777.8|40757.8|38
1632239050000|2021-09-21 15:44:10|40834|40814|40862.8|40842.8|40862.8|40842.8|40834|40814|71
1632239060000|2021-09-21 15:44:20|40860.9|40840.9|40867.8|40847.8|40877.1|40857.1|40858.4|40838.4|39
1632239070000|2021-09-21 15:44:30|40867.1|40847.1|40837.1|40817.1|40867.1|40847.1|40835.3|40815.3|13
1632239080000|2021-09-21 15:44:40|40837.8|40817.8|40847.8|40827.8|40847.8|40827.8|40837.8|40817.8|24
1632239090000|2021-09-21 15:44:50|40849.6|40829.6|40839.1|40819.1|40849.6|40829.6|40839.1|40819.1|18
1632239100000|2021-09-21 15:45:00|40842.8|40822.8|40860.3|40840.3|40860.3|40840.3|40842.8|40822.8|22
1632239110000|2021-09-21 15:45:10|40864.6|40844.6|40877.1|40857.1|40885.3|40865.3|40864.6|40844.6|67
1632239120000|2021-09-21 15:45:20|40873.4|40853.4|40912.8|40892.8|40915.3|40895.3|40873.4|40853.4|20
1632239130000|2021-09-21 15:45:30|40912.1|40892.1|40897.1|40877.1|40914|40894|40897.1|40877.1|59
1632239140000|2021-09-21 15:45:40|40895.3|40875.3|40906.5|40886.5|40909|40889|40892.8|40872.8|30
1632239150000|2021-09-21 15:45:50|40908.3|40888.3|40909.6|40889.6|40912.1|40892.1|40899.6|40879.6|24
1632239160000|2021-09-21 15:46:00|40910.3|40890.3|40902.1|40882.1|40914|40894|40902.1|40882.1|19
1632239170000|2021-09-21 15:46:10|40904|40884|40912.1|40892.1|40912.1|40892.1|40902.1|40882.1|7
1632239180000|2021-09-21 15:46:20|40915.8|40895.8|40919|40899|40924|40904|40912.1|40892.1|43
1632239190000|2021-09-21 15:46:30|40921.5|40901.5|40946.5|40926.5|40947.1|40927.1|40921.5|40901.5|44
1632239200000|2021-09-21 15:46:40|40942.1|40922.1|40914.6|40894.6|40942.1|40922.1|40914.6|40894.6|24
1632239210000|2021-09-21 15:46:50|40914|40894|40939|40919|40944|40924|40914|40894|29
1632239220000|2021-09-21 15:47:00|40936.5|40916.5|40934|40914|40939|40919|40934|40914|14
1632239230000|2021-09-21 15:47:10|40934.6|40914.6|40920.8|40900.8|40939|40919|40906.5|40886.5|59
1632239240000|2021-09-21 15:47:20|40921.5|40901.5|40924.6|40904.6|40924.6|40904.6|40921.5|40901.5|18
1632239250000|2021-09-21 15:47:30|40931.5|40911.5|40935.8|40915.8|40941.5|40921.5|40931.5|40911.5|11
1632239260000|2021-09-21 15:47:40|40931.5|40911.5|40911.5|40891.5|40931.5|40911.5|40911.5|40891.5|9
1632239270000|2021-09-21 15:47:50|40909|40889|40911.5|40891.5|40914|40894|40906.5|40886.5|9
1632239280000|2021-09-21 15:48:00|40915.8|40895.8|40916.5|40896.5|40921.5|40901.5|40914|40894|17
1632239290000|2021-09-21 15:48:10|40919|40899|40911.5|40891.5|40919|40899|40911.5|40891.5|6
1632239300000|2021-09-21 15:48:20|40914|40894|40918.3|40898.3|40924|40904|40914|40894|7
1632239310000|2021-09-21 15:48:30|40919|40899|40936.5|40916.5|40936.5|40916.5|40919|40899|6
1632239320000|2021-09-21 15:48:40|40940.8|40920.8|40957.1|40937.1|40957.1|40937.1|40934|40914|36
1632239330000|2021-09-21 15:48:50|40956.5|40936.5|40967.1|40947.1|40979|40959|40954|40934|25
1632239340000|2021-09-21 15:49:00|40971.5|40951.5|40962.1|40942.1|40971.5|40951.5|40962.1|40942.1|19
1632239350000|2021-09-21 15:49:10|40964.6|40944.6|40971.5|40951.5|40971.5|40951.5|40964.6|40944.6|18
1632239360000|2021-09-21 15:49:20|40972.1|40952.1|40967.8|40947.8|40976.5|40956.5|40964.1|40944.1|26
1632239370000|2021-09-21 15:49:30|40965.9|40945.9|40975.8|40955.8|40975.8|40955.8|40963.4|40943.4|12
1632239380000|2021-09-21 15:49:40|40971.5|40951.5|40964.6|40944.6|40973.3|40953.3|40964.6|40944.6|19
1632239390000|2021-09-21 15:49:50|40966.5|40946.5|40962.1|40942.1|40966.5|40946.5|40959.6|40939.6|10
1632239400000|2021-09-21 15:50:00|40959|40939|40952.1|40932.1|40959|40939|40952.1|40932.1|20
1632239410000|2021-09-21 15:50:10|40954|40934|40952.1|40932.1|40956.5|40936.5|40952.1|40932.1|1
1632239420000|2021-09-21 15:50:20|40939|40919|40926.5|40906.5|40939|40919|40917.1|40897.1|14
1632239430000|2021-09-21 15:50:30|40931.5|40911.5|40934|40914|40934|40914|40929|40909|11
1632239440000|2021-09-21 15:50:40|40934.6|40914.6|40926.5|40906.5|40945.8|40925.8|40926.5|40906.5|20
1632239450000|2021-09-21 15:50:50|40929|40909|40921.5|40901.5|40931.5|40911.5|40921.5|40901.5|4
1632239460000|2021-09-21 15:51:00|40924|40904|40916.5|40896.5|40924|40904|40916.5|40896.5|7
1632239470000|2021-09-21 15:51:10|40914|40894|40914|40894|40916.5|40896.5|40911.5|40891.5|9
1632239480000|2021-09-21 15:51:20|40913.3|40893.3|40911.5|40891.5|40913.3|40893.3|40911.5|40891.5|3
1632239490000|2021-09-21 15:51:30|40909|40889|40909|40889|40916.5|40896.5|40909|40889|21
1632239500000|2021-09-21 15:51:40|40906.5|40886.5|40909|40889|40909|40889|40906.5|40886.5|10
1632239510000|2021-09-21 15:51:50|40904|40884|40906.5|40886.5|40910.8|40890.8|40904|40884|5
1632239520000|2021-09-21 15:52:00|40909|40889|40898.3|40878.3|40916.5|40896.5|40898.3|40878.3|18
1632239530000|2021-09-21 15:52:10|40896.5|40876.5|40901.5|40881.5|40901.5|40881.5|40894.6|40874.6|8
1632239540000|2021-09-21 15:52:20|40904|40884|40909|40889|40909|40889|40901.5|40881.5|5
1632239550000|2021-09-21 15:52:30|40906.5|40886.5|40906.5|40886.5|40906.5|40886.5|40906.5|40886.5|7
1632239560000|2021-09-21 15:52:40|40905.8|40885.8|40906.5|40886.5|40906.5|40886.5|40904|40884|2
1632239570000|2021-09-21 15:52:50|40904|40884|40911.5|40891.5|40911.5|40891.5|40904|40884|8
1632239580000|2021-09-21 15:53:00|40909.6|40889.6|40902.1|40882.1|40909.6|40889.6|40902.1|40882.1|10
1632239590000|2021-09-21 15:53:10|40913.3|40893.3|40924|40904|40924|40904|40913.3|40893.3|8
1632239600000|2021-09-21 15:53:20|40926.5|40906.5|40926.5|40906.5|40926.5|40906.5|40926.5|40906.5|2
1632239610000|2021-09-21 15:53:30|40929|40909|40947.1|40927.1|40951.5|40931.5|40929|40909|16
1632239620000|2021-09-21 15:53:40|40945.8|40925.8|40955.8|40935.8|40955.8|40935.8|40941.5|40921.5|10
1632239630000|2021-09-21 15:53:50|40959|40939|40974|40954|40976.5|40956.5|40959|40939|14
1632239640000|2021-09-21 15:54:00|40976.5|40956.5|40981.5|40961.5|40981.5|40961.5|40976.5|40956.5|12
1632239650000|2021-09-21 15:54:10|40983.3|40963.3|41023.3|41003.3|41023.3|41003.3|40976.5|40956.5|60
1632239660000|2021-09-21 15:54:20|41021.5|41001.5|41026.5|41006.5|41031.5|41011.5|41021.5|41001.5|28
1632239670000|2021-09-21 15:54:30|41028.3|41008.3|41044|41024|41050.2|41030.2|41028.3|41008.3|42
1632239680000|2021-09-21 15:54:40|41043.3|41023.3|41044.6|41024.6|41045.8|41025.8|41035.8|41015.8|18
1632239690000|2021-09-21 15:54:50|41046.5|41026.5|41036.5|41016.5|41051.5|41031.5|41036.5|41016.5|21
1632239700000|2021-09-21 15:55:00|41038.3|41018.3|41050.8|41030.8|41050.8|41030.8|41038.3|41018.3|10
1632239710000|2021-09-21 15:55:10|41052.7|41032.7|41046.5|41026.5|41054|41034|41046.5|41026.5|15
1632239720000|2021-09-21 15:55:20|41044|41024|41039|41019|41046.5|41026.5|41039|41019|10
1632239730000|2021-09-21 15:55:30|41039.6|41019.6|41046.5|41026.5|41051.5|41031.5|41039.6|41019.6|15
1632239740000|2021-09-21 15:55:40|41044|41024|41051.5|41031.5|41051.5|41031.5|41041.5|41021.5|18
1632239750000|2021-09-21 15:55:50|41052.1|41032.1|41060.8|41040.8|41060.8|41040.8|41051.5|41031.5|10
1632239760000|2021-09-21 15:56:00|41059|41039|41074.6|41054.6|41090.2|41070.2|41059|41039|35
1632239770000|2021-09-21 15:56:10|41074|41054|41086.5|41066.5|41086.5|41066.5|41071.5|41051.5|72
1632239780000|2021-09-21 15:56:20|41088.3|41068.3|41092.1|41072.1|41096.5|41076.5|41088.3|41068.3|22
1632239790000|2021-09-21 15:56:30|41094|41074|41104|41084|41104|41084|41094|41074|22
1632239800000|2021-09-21 15:56:40|41101.5|41081.5|41109|41089|41109|41089|41096.5|41076.5|25
1632239810000|2021-09-21 15:56:50|41113.3|41093.3|41129|41109|41131.5|41111.5|41113.3|41093.3|25
1632239820000|2021-09-21 15:57:00|41130.8|41110.8|41131.5|41111.5|41140.2|41120.2|41126.5|41106.5|51
1632239830000|2021-09-21 15:57:10|41126.5|41106.5|41139|41119|41139|41119|41126.5|41106.5|46
1632239840000|2021-09-21 15:57:20|41140.8|41120.8|41154|41134|41162.1|41142.1|41124.6|41104.6|145
1632239850000|2021-09-21 15:57:30|41149.6|41129.6|41133.3|41113.3|41149.6|41129.6|41129|41109|16
1632239860000|2021-09-21 15:57:40|41139|41119|41154.6|41134.6|41154.6|41134.6|41139|41119|23
1632239870000|2021-09-21 15:57:50|41157.1|41137.1|41157.1|41137.1|41164|41144|41157.1|41137.1|18
1632239880000|2021-09-21 15:58:00|41159.6|41139.6|41142.1|41122.1|41159.6|41139.6|41141.5|41121.5|28
1632239890000|2021-09-21 15:58:10|41141.5|41121.5|41144|41124|41144|41124|41141.5|41121.5|8
1632239900000|2021-09-21 15:58:20|41147.7|41127.7|41171.5|41151.5|41175.8|41155.8|41147.7|41127.7|19
1632239910000|2021-09-21 15:58:30|41174|41154|41174|41154|41176.5|41156.5|41171.5|41151.5|37
1632239920000|2021-09-21 15:58:40|41170.3|41150.3|41146.5|41126.5|41170.3|41150.3|41146.5|41126.5|23
1632239930000|2021-09-21 15:58:50|41141.5|41121.5|41129.6|41109.6|41144|41124|41129.6|41109.6|15
1632239940000|2021-09-21 15:59:00|41131.5|41111.5|41116.5|41096.5|41131.5|41111.5|41114|41094|15
1632239950000|2021-09-21 15:59:10|41114|41094|41126.5|41106.5|41126.5|41106.5|41114|41094|18
1632239960000|2021-09-21 15:59:20|41122.8|41102.8|41112.1|41092.1|41122.8|41102.8|41112.1|41092.1|15
1632239970000|2021-09-21 15:59:30|41111.5|41091.5|41109|41089|41111.5|41091.5|41107.1|41087.1|6
1632239980000|2021-09-21 15:59:40|41107.1|41087.1|41106.5|41086.5|41109|41089|41105.2|41085.2|3
1632239990000|2021-09-21 15:59:50|41108.3|41088.3|41110.2|41090.2|41110.2|41090.2|41108.3|41088.3|3
1632240000000|2021-09-21 16:00:00|41110.8|41090.8|41095.8|41075.8|41132.7|41112.7|41090.8|41070.8|40
1632240010000|2021-09-21 16:00:10|41095.2|41075.2|41085.8|41065.8|41095.2|41075.2|41072.1|41052.1|31
1632240020000|2021-09-21 16:00:20|41085.2|41065.2|41068.3|41048.3|41085.2|41065.2|41068.3|41048.3|13
1632240030000|2021-09-21 16:00:30|41070.2|41050.2|41083.3|41063.3|41084.5|41064.5|41070.2|41050.2|19
1632240040000|2021-09-21 16:00:40|41085.8|41065.8|41104|41084|41105.8|41085.8|41085.8|41065.8|18
1632240050000|2021-09-21 16:00:50|41103.3|41083.3|41090.8|41070.8|41103.3|41083.3|41090.8|41070.8|9
1632240060000|2021-09-21 16:01:00|41092.7|41072.7|41110.8|41090.8|41118.3|41098.3|41092.7|41072.7|28
1632240070000|2021-09-21 16:01:10|41115.8|41095.8|41119|41099|41124|41104|41115.8|41095.8|23
1632240080000|2021-09-21 16:01:20|41119.6|41099.6|41121.5|41101.5|41121.5|41101.5|41119.6|41099.6|2
1632240090000|2021-09-21 16:01:30|41119|41099|41120.8|41100.8|41120.8|41100.8|41118.3|41098.3|20
1632240100000|2021-09-21 16:01:40|41119|41099|41144|41124|41144|41124|41119|41099|23
1632240110000|2021-09-21 16:01:50|41145.8|41125.8|41179|41159|41179|41159|41145.8|41125.8|29
1632240120000|2021-09-21 16:02:00|41180.8|41160.8|41159.6|41139.6|41180.8|41160.8|41159.6|41139.6|33
1632240130000|2021-09-21 16:02:10|41159|41139|41155.8|41135.8|41159|41139|41155.8|41135.8|5
1632240140000|2021-09-21 16:02:20|41154|41134|41150.3|41130.3|41154|41134|41150.3|41130.3|29
1632240150000|2021-09-21 16:02:30|41147.8|41127.8|41142.1|41122.1|41147.8|41127.8|41142.1|41122.1|2
1632240160000|2021-09-21 16:02:40|41141.5|41121.5|41122.8|41102.8|41141.5|41121.5|41122.1|41102.1|14
1632240170000|2021-09-21 16:02:50|41127.1|41107.1|41139|41119|41139|41119|41127.1|41107.1|9
1632240180000|2021-09-21 16:03:00|41140.3|41120.3|41138.4|41118.4|41151.5|41131.5|41138.4|41118.4|22
1632240190000|2021-09-21 16:03:10|41134.6|41114.6|41134.6|41114.6|41134.6|41114.6|41134.6|41114.6|9
1632240200000|2021-09-21 16:03:20|41137.1|41117.1|41116.5|41096.5|41137.1|41117.1|41116.5|41096.5|19
1632240210000|2021-09-21 16:03:30|41114.6|41094.6|41119|41099|41119|41099|41114|41094|14
1632240220000|2021-09-21 16:03:40|41118.3|41098.3|41136.5|41116.5|41136.5|41116.5|41118.3|41098.3|16
1632240230000|2021-09-21 16:03:50|41138.3|41118.3|41119|41099|41138.3|41118.3|41114.6|41094.6|9
1632240240000|2021-09-21 16:04:00|41121.5|41101.5|41134|41114|41134|41114|41121.5|41101.5|16
1632240250000|2021-09-21 16:04:10|41135.8|41115.8|41119.6|41099.6|41136.5|41116.5|41119.6|41099.6|8
1632240260000|2021-09-21 16:04:20|41121.5|41101.5|41119|41099|41124|41104|41119|41099|2
1632240270000|2021-09-21 16:04:30|41117.1|41097.1|41105.3|41085.3|41119|41099|41105.3|41085.3|4
1632240280000|2021-09-21 16:04:40|41107.1|41087.1|41107.1|41087.1|41107.1|41087.1|41106.5|41086.5|4
1632240290000|2021-09-21 16:04:50|41102.8|41082.8|41102.1|41082.1|41102.8|41082.8|41102.1|41082.1|5
1632240300000|2021-09-21 16:05:00|41099|41079|41100.2|41080.2|41100.2|41080.2|41094|41074|16
1632240310000|2021-09-21 16:05:10|41100.8|41080.8|41121.5|41101.5|41121.5|41101.5|41100.8|41080.8|17
1632240320000|2021-09-21 16:05:20|41123.3|41103.3|41119|41099|41124|41104|41119|41099|9
1632240330000|2021-09-21 16:05:30|41114.6|41094.6|41101.5|41081.5|41114.6|41094.6|41101.5|41081.5|15
1632240340000|2021-09-21 16:05:40|41100.8|41080.8|41072.7|41052.7|41100.8|41080.8|41072.7|41052.7|13
1632240350000|2021-09-21 16:05:50|41074.5|41054.5|41082|41062|41082|41062|41074.5|41054.5|18
1632240360000|2021-09-21 16:06:00|41082.7|41062.7|41080.8|41060.8|41085.2|41065.2|41080.8|41060.8|8
1632240370000|2021-09-21 16:06:10|41078.3|41058.3|41070.2|41050.2|41078.3|41058.3|41070.2|41050.2|3
1632240380000|2021-09-21 16:06:20|41069|41049|41065.2|41045.2|41069|41049|41065.2|41045.2|19
1632240390000|2021-09-21 16:06:30|41064.5|41044.5|41060.8|41040.8|41065.2|41045.2|41060.8|41040.8|10
1632240400000|2021-09-21 16:06:40|||||||||7
1632240410000|2021-09-21 16:06:50|41059|41039|41062.7|41042.7|41062.7|41042.7|41059|41039|28
1632240420000|2021-09-21 16:07:00|41066.4|41046.4|41085.2|41065.2|41085.2|41065.2|41066.4|41046.4|27
1632240430000|2021-09-21 16:07:10|||||||||3
1632240440000|2021-09-21 16:07:20|41090.2|41070.2|41105.2|41085.2|41105.2|41085.2|41090.2|41070.2|19
1632240450000|2021-09-21 16:07:30|41102.7|41082.7|41107.7|41087.7|41107.7|41087.7|41102.7|41082.7|6
1632240460000|2021-09-21 16:07:40|41105.2|41085.2|41105.2|41085.2|41105.2|41085.2|41102.7|41082.7|6
1632240470000|2021-09-21 16:07:50|41107|41087|41105.2|41085.2|41107.7|41087.7|41102.7|41082.7|7
1632240480000|2021-09-21 16:08:00|41103.3|41083.3|41115.2|41095.2|41115.2|41095.2|41102.7|41082.7|16
1632240490000|2021-09-21 16:08:10|41117|41097|41142.7|41122.7|41142.7|41122.7|41117|41097|10
1632240500000|2021-09-21 16:08:20|41140.8|41120.8|41140.2|41120.2|41140.8|41120.8|41140.2|41120.2|20
1632240510000|2021-09-21 16:08:30|41136.5|41116.5|41140.2|41120.2|41140.2|41120.2|41135.8|41115.8|5
1632240520000|2021-09-21 16:08:40|41142.7|41122.7|41142.7|41122.7|41142.7|41122.7|41142.7|41122.7|2
1632240530000|2021-09-21 16:08:50|41140.2|41120.2|41140.2|41120.2|41140.2|41120.2|41140.2|41120.2|6
1632240540000|2021-09-21 16:09:00|41137.7|41117.7|41140.2|41120.2|41140.2|41120.2|41137.7|41117.7|13
1632240550000|2021-09-21 16:09:10|41143.9|41123.9|41137.7|41117.7|41144.5|41124.5|41137.7|41117.7|7
1632240560000|2021-09-21 16:09:20|41140.2|41120.2|41150.2|41130.2|41150.2|41130.2|41140.2|41120.2|12
1632240570000|2021-09-21 16:09:30|41152|41132|41150.2|41130.2|41152.7|41132.7|41145.8|41125.8|8
1632240580000|2021-09-21 16:09:40|41145.8|41125.8|41140.2|41120.2|41147.7|41127.7|41135.2|41115.2|11
1632240590000|2021-09-21 16:09:50|41138.3|41118.3|41133.3|41113.3|41138.3|41118.3|41130.8|41110.8|4
1632240600000|2021-09-21 16:10:00|41135.2|41115.2|41144.5|41124.5|41144.5|41124.5|41135.2|41115.2|11
1632240610000|2021-09-21 16:10:10|41148.9|41128.9|41149.5|41129.5|41153.3|41133.3|41148.9|41128.9|14
1632240620000|2021-09-21 16:10:20|||||||||1
1632240630000|2021-09-21 16:10:30|41151.4|41131.4|41150.8|41130.8|41152.7|41132.7|41150.8|41130.8|7
1632240640000|2021-09-21 16:10:40|41150.2|41130.2|41150.2|41130.2|41150.2|41130.2|41150.2|41130.2|2
1632240650000|2021-09-21 16:10:50|41145.2|41125.2|41146.4|41126.4|41146.4|41126.4|41138.3|41118.3|6
1632240660000|2021-09-21 16:11:00|41148.3|41128.3|41154.5|41134.5|41154.5|41134.5|41146.4|41126.4|26
1632240670000|2021-09-21 16:11:10|41152.7|41132.7|41150.2|41130.2|41154.5|41134.5|41150.2|41130.2|10
1632240680000|2021-09-21 16:11:20|41145.2|41125.2|41142.7|41122.7|41145.2|41125.2|41142.7|41122.7|6
1632240690000|2021-09-21 16:11:30|41142|41122|41133.9|41113.9|41142|41122|41133.9|41113.9|63
1632240700000|2021-09-21 16:11:40|41133.3|41113.3|41131.4|41111.4|41133.3|41113.3|41131.4|41111.4|4
1632240710000|2021-09-21 16:11:50|41128.9|41108.9|41128.9|41108.9|41131.4|41111.4|41128.9|41108.9|2
1632240720000|2021-09-21 16:12:00|41124.5|41104.5|41122|41102|41124.5|41104.5|41122|41102|9
1632240730000|2021-09-21 16:12:10|41122.7|41102.7|41114.5|41094.5|41122.7|41102.7|41114.5|41094.5|10
1632240740000|2021-09-21 16:12:20|41112.7|41092.7|41115.2|41095.2|41116.4|41096.4|41112|41092|16
1632240750000|2021-09-21 16:12:30|41117|41097|41125.2|41105.2|41127|41107|41117|41097|18
1632240760000|2021-09-21 16:12:40|41123.3|41103.3|41128.9|41108.9|41128.9|41108.9|41123.3|41103.3|5
1632240770000|2021-09-21 16:12:50|41127|41107|41127|41107|41127|41107|41127|41107|2
1632240780000|2021-09-21 16:13:00|41129.5|41109.5|41141.4|41121.4|41144.5|41124.5|41129.5|41109.5|21
1632240790000|2021-09-21 16:13:10|41137.7|41117.7|41137.7|41117.7|41137.7|41117.7|41137.7|41117.7|4
1632240800000|2021-09-21 16:13:20|41142|41122|41153.3|41133.3|41153.3|41133.3|41142|41122|18
1632240810000|2021-09-21 16:13:30|41154.5|41134.5|41161.4|41141.4|41161.4|41141.4|41154.5|41134.5|8
1632240820000|2021-09-21 16:13:40|41163.9|41143.9|41170.8|41150.8|41170.8|41150.8|41163.9|41143.9|17
1632240830000|2021-09-21 16:13:50|41172.6|41152.6|41166.4|41146.4|41172.6|41152.6|41166.4|41146.4|3
1632240840000|2021-09-21 16:14:00|41164.5|41144.5|41161.4|41141.4|41166.4|41146.4|41158.9|41138.9|11
1632240850000|2021-09-21 16:14:10|41163.3|41143.3|41161.4|41141.4|41163.3|41143.3|41161.4|41141.4|10
1632240860000|2021-09-21 16:14:20|41159.5|41139.5|41159.5|41139.5|41159.5|41139.5|41159.5|41139.5|2
1632240870000|2021-09-21 16:14:30|41155.8|41135.8|41154.5|41134.5|41155.8|41135.8|41154.5|41134.5|1
1632240880000|2021-09-21 16:14:40|41152.7|41132.7|41152.7|41132.7|41152.7|41132.7|41152.7|41132.7|6
1632240890000|2021-09-21 16:14:50|41150.8|41130.8|41150.8|41130.8|41150.8|41130.8|41150.8|41130.8|22
1632240900000|2021-09-21 16:15:00|41152.7|41132.7|41147|41127|41152.7|41132.7|41147|41127|28
1632240910000|2021-09-21 16:15:10|41149.5|41129.5|41167.7|41147.7|41167.7|41147.7|41149.5|41129.5|21
1632240920000|2021-09-21 16:15:20|41165.8|41145.8|41155.2|41135.2|41165.8|41145.8|41155.2|41135.2|10
1632240930000|2021-09-21 16:15:30|41153.3|41133.3|41150.2|41130.2|41153.3|41133.3|41150.2|41130.2|2
1632240940000|2021-09-21 16:15:40|41148.3|41128.3|41150.2|41130.2|41150.2|41130.2|41148.3|41128.3|0
1632240950000|2021-09-21 16:15:50|41152|41132|41130.8|41110.8|41152|41132|41130.8|41110.8|10
1632240960000|2021-09-21 16:16:00|41132.7|41112.7|41135.2|41115.2|41135.2|41115.2|41132.7|41112.7|4
1632240970000|2021-09-21 16:16:10|41132.7|41112.7|41125.2|41105.2|41132.7|41112.7|41125.2|41105.2|7
1632240980000|2021-09-21 16:16:20|41124.5|41104.5|41112.7|41092.7|41124.5|41104.5|41112.7|41092.7|6
1632240990000|2021-09-21 16:16:30|41107.7|41087.7|41117.7|41097.7|41117.7|41097.7|41107.7|41087.7|25
1632241000000|2021-09-21 16:16:40|41119.5|41099.5|41120.2|41100.2|41120.2|41100.2|41117.7|41097.7|4
1632241010000|2021-09-21 16:16:50|41119.5|41099.5|41110.2|41090.2|41120.2|41100.2|41110.2|41090.2|6
1632241020000|2021-09-21 16:17:00|41109.5|41089.5|41105.2|41085.2|41109.5|41089.5|41100.2|41080.2|7
1632241030000|2021-09-21 16:17:10|41107|41087|41115.2|41095.2|41115.2|41095.2|41107|41087|8
1632241040000|2021-09-21 16:17:20|41117|41097|41112.7|41092.7|41117.7|41097.7|41112.7|41092.7|2
1632241050000|2021-09-21 16:17:30|41111.4|41091.4|41100.2|41080.2|41111.4|41091.4|41097.7|41077.7|5
1632241060000|2021-09-21 16:17:40|41098.3|41078.3|41104.5|41084.5|41104.5|41084.5|41098.3|41078.3|4
1632241070000|2021-09-21 16:17:50|41102.7|41082.7|41102.7|41082.7|41102.7|41082.7|41102.7|41082.7|5
1632241080000|2021-09-21 16:18:00|41104.5|41084.5|41104.5|41084.5|41105.2|41085.2|41102.7|41082.7|2
1632241090000|2021-09-21 16:18:10|41102.7|41082.7|41122|41102|41122|41102|41102.7|41082.7|11
1632241100000|2021-09-21 16:18:20|41125.2|41105.2|41122.7|41102.7|41125.2|41105.2|41122.7|41102.7|7
1632241110000|2021-09-21 16:18:30|41120.8|41100.8|41119.5|41099.5|41120.8|41100.8|41119.5|41099.5|1
1632241120000|2021-09-21 16:18:40|41117|41097|41117.7|41097.7|41117.7|41097.7|41115.8|41095.8|2
1632241130000|2021-09-21 16:18:50|41115.8|41095.8|41110.2|41090.2|41115.8|41095.8|41110.2|41090.2|8
1632241140000|2021-09-21 16:19:00|41112.7|41092.7|41120.2|41100.2|41120.2|41100.2|41112.7|41092.7|10
1632241150000|2021-09-21 16:19:10|41117.7|41097.7|41112.7|41092.7|41117.7|41097.7|41112.7|41092.7|3
1632241160000|2021-09-21 16:19:20|41110.2|41090.2|41105.2|41085.2|41110.2|41090.2|41105.2|41085.2|2
1632241170000|2021-09-21 16:19:30|||||||||2
1632241180000|2021-09-21 16:19:40|41102.7|41082.7|41097.7|41077.7|41102.7|41082.7|41097.7|41077.7|3
1632241190000|2021-09-21 16:19:50|41095.2|41075.2|41095.2|41075.2|41097.7|41077.7|41095.2|41075.2|4
1632241200000|2021-09-21 16:20:00|41093.3|41073.3|41107.7|41087.7|41107.7|41087.7|41093.3|41073.3|15
1632241210000|2021-09-21 16:20:10|41105.8|41085.8|41092.7|41072.7|41105.8|41085.8|41092.7|41072.7|16
1632241220000|2021-09-21 16:20:20|41093.3|41073.3|41090.8|41070.8|41093.3|41073.3|41090.8|41070.8|4
1632241230000|2021-09-21 16:20:30|41088.3|41068.3|41089.5|41069.5|41089.5|41069.5|41085.2|41065.2|13
1632241240000|2021-09-21 16:20:40|41091.4|41071.4|41089.5|41069.5|41092|41072|41089.5|41069.5|4
1632241250000|2021-09-21 16:20:50|41091.4|41071.4|41089.5|41069.5|41092|41072|41089.5|41069.5|5
1632241260000|2021-09-21 16:21:00|41092|41072|41103.9|41083.9|41103.9|41083.9|41092|41072|9
1632241270000|2021-09-21 16:21:10|41105.2|41085.2|41109.5|41089.5|41109.5|41089.5|41105.2|41085.2|3
1632241280000|2021-09-21 16:21:20|41107.7|41087.7|41097.7|41077.7|41107.7|41087.7|41097.7|41077.7|10
1632241290000|2021-09-21 16:21:30|41097|41077|41097.7|41077.7|41097.7|41077.7|41097|41077|2
1632241300000|2021-09-21 16:21:40|41095.2|41075.2|41092.7|41072.7|41095.2|41075.2|41092.7|41072.7|12
1632241310000|2021-09-21 16:21:50|41094.5|41074.5|41097|41077|41097|41077|41094.5|41074.5|2
1632241320000|2021-09-21 16:22:00|41097.7|41077.7|41119.5|41099.5|41120.2|41100.2|41097.7|41077.7|27
1632241330000|2021-09-21 16:22:10|41120.2|41100.2|41108.3|41088.3|41120.2|41100.2|41108.3|41088.3|13
1632241340000|2021-09-21 16:22:20|41107|41087|41101.4|41081.4|41107|41087|41101.4|41081.4|5
1632241350000|2021-09-21 16:22:30|41102|41082|41101.4|41081.4|41103.9|41083.9|41101.4|41081.4|2
1632241360000|2021-09-21 16:22:40|41103.3|41083.3|41098.9|41078.9|41103.3|41083.3|41098.9|41078.9|5
1632241370000|2021-09-21 16:22:50|41097|41077|41097|41077|41097|41077|41097|41077|2
1632241380000|2021-09-21 16:23:00|41098.9|41078.9|41108.3|41088.3|41108.3|41088.3|41098.9|41078.9|15
1632241390000|2021-09-21 16:23:10|41108.9|41088.9|41106.4|41086.4|41108.9|41088.9|41106.4|41086.4|2
1632241400000|2021-09-21 16:23:20|41104.5|41084.5|41102.7|41082.7|41104.5|41084.5|41102.7|41082.7|3
1632241410000|2021-09-21 16:23:30|41104.5|41084.5|41104.5|41084.5|41104.5|41084.5|41102.7|41082.7|2
1632241430000|2021-09-21 16:23:50|41106.4|41086.4|41123.9|41103.9|41124.5|41104.5|41106.4|41086.4|26
1632241440000|2021-09-21 16:24:00|41124.5|41104.5|41121.4|41101.4|41126.4|41106.4|41121.4|41101.4|11
1632241450000|2021-09-21 16:24:10|41116.4|41096.4|41116.4|41096.4|41116.4|41096.4|41116.4|41096.4|1
1632241460000|2021-09-21 16:24:20|||||||||1
1632241470000|2021-09-21 16:24:30|||||||||1
1632241490000|2021-09-21 16:24:50|41117|41097|41128.9|41108.9|41128.9|41108.9|41117|41097|30
1632241500000|2021-09-21 16:25:00|41131.4|41111.4|41130.7|41110.7|41131.4|41111.4|41128.9|41108.9|10
1632241510000|2021-09-21 16:25:10|41131.4|41111.4|41124.5|41104.5|41133.9|41113.9|41124.5|41104.5|14
1632241520000|2021-09-21 16:25:20|41123.9|41103.9|41121.4|41101.4|41123.9|41103.9|41121.4|41101.4|2
1632241530000|2021-09-21 16:25:30|41123.9|41103.9|41128.9|41108.9|41128.9|41108.9|41122|41102|4
1632241540000|2021-09-21 16:25:40|41131.4|41111.4|41133.9|41113.9|41133.9|41113.9|41131.4|41111.4|1
1632241550000|2021-09-21 16:25:50|41136.4|41116.4|41143.9|41123.9|41146.4|41126.4|41136.4|41116.4|18
1632241560000|2021-09-21 16:26:00|41143.2|41123.2|41137|41117|41143.2|41123.2|41137|41117|13
1632241570000|2021-09-21 16:26:10|41134.5|41114.5|41133.9|41113.9|41134.5|41114.5|41132|41112|2
1632241580000|2021-09-21 16:26:20|41132|41112|41132|41112|41133.9|41113.9|41132|41112|3
1632241590000|2021-09-21 16:26:30|41131.4|41111.4|41131.4|41111.4|41131.4|41111.4|41128.9|41108.9|9
1632241600000|2021-09-21 16:26:40|41133.2|41113.2|41143.9|41123.9|41143.9|41123.9|41133.2|41113.2|14
1632241610000|2021-09-21 16:26:50|41147.6|41127.6|41148.9|41128.9|41148.9|41128.9|41147.6|41127.6|4
1632241620000|2021-09-21 16:27:00|41149.5|41129.5|41156.4|41136.4|41156.4|41136.4|41149.5|41129.5|10
1632241630000|2021-09-21 16:27:10|41154.5|41134.5|41156.4|41136.4|41156.4|41136.4|41154.5|41134.5|6
1632241640000|2021-09-21 16:27:20|41161.4|41141.4|41168.9|41148.9|41168.9|41148.9|41161.4|41141.4|25
1632241650000|2021-09-21 16:27:30|41171.4|41151.4|41168.2|41148.2|41171.4|41151.4|41166.4|41146.4|4
1632241660000|2021-09-21 16:27:40|41168.9|41148.9|41168.9|41148.9|41168.9|41148.9|41168.9|41148.9|0
1632241670000|2021-09-21 16:27:50|41170.7|41150.7|41171.4|41151.4|41171.4|41151.4|41166.4|41146.4|10
1632241680000|2021-09-21 16:28:00|41173.2|41153.2|41172|41152|41176.4|41156.4|41172|41152|11
1632241690000|2021-09-21 16:28:10|41173.9|41153.9|41173.9|41153.9|41173.9|41153.9|41173.9|41153.9|8
1632241700000|2021-09-21 16:28:20|41176.4|41156.4|41176.4|41156.4|41176.4|41156.4|41176.4|41156.4|7
1632241710000|2021-09-21 16:28:30|41178.2|41158.2|41173.9|41153.9|41183.2|41163.2|41173.9|41153.9|14
1632241720000|2021-09-21 16:28:40|41176.4|41156.4|41171.4|41151.4|41176.4|41156.4|41171.4|41151.4|3
1632241730000|2021-09-21 16:28:50|41173.9|41153.9|41173.9|41153.9|41173.9|41153.9|41173.9|41153.9|6
1632241740000|2021-09-21 16:29:00|41177.6|41157.6|41183.9|41163.9|41183.9|41163.9|41177.6|41157.6|13
1632241750000|2021-09-21 16:29:10|41184.5|41164.5|41188.2|41168.2|41188.2|41168.2|41184.5|41164.5|4
1632241760000|2021-09-21 16:29:20|41186.4|41166.4|41181.4|41161.4|41186.4|41166.4|41181.4|41161.4|14
1632241770000|2021-09-21 16:29:30|41178.9|41158.9|41178.9|41158.9|41181.4|41161.4|41178.9|41158.9|3
1632241780000|2021-09-21 16:29:40|||||||||1
1632241790000|2021-09-21 16:29:50|41176.4|41156.4|41159.5|41139.5|41176.4|41156.4|41159.5|41139.5|12
1632241800000|2021-09-21 16:30:00|41161.4|41141.4|41165.7|41145.7|41165.7|41145.7|41161.4|41141.4|9
1632241810000|2021-09-21 16:30:10|41168.2|41148.2|41161.4|41141.4|41168.2|41148.2|41161.4|41141.4|26
1632241820000|2021-09-21 16:30:20|41156.4|41136.4|41161.4|41141.4|41161.4|41141.4|41154.5|41134.5|28
1632241830000|2021-09-21 16:30:30|41165.7|41145.7|41165.7|41145.7|41165.7|41145.7|41165.7|41145.7|17
1632241840000|2021-09-21 16:30:40|41161.4|41141.4|41156.4|41136.4|41161.4|41141.4|41156.4|41136.4|15
1632241850000|2021-09-21 16:30:50|41154.5|41134.5|41154.5|41134.5|41156.4|41136.4|41153.9|41133.9|2
1632241860000|2021-09-21 16:31:00|41153.2|41133.2|41151.4|41131.4|41158.2|41138.2|41151.4|41131.4|33
1632241870000|2021-09-21 16:31:10|41148.9|41128.9|41147|41127|41148.9|41128.9|41147|41127|4
1632241880000|2021-09-21 16:31:20|41146.4|41126.4|41136.4|41116.4|41146.4|41126.4|41134.5|41114.5|11
1632241890000|2021-09-21 16:31:30|41133.9|41113.9|41133.9|41113.9|41133.9|41113.9|41133.9|41113.9|2
1632241900000|2021-09-21 16:31:40|41132|41112|41126.4|41106.4|41132|41112|41126.4|41106.4|10
1632241910000|2021-09-21 16:31:50|41124.5|41104.5|41114.5|41094.5|41124.5|41104.5|41114.5|41094.5|19
1632241920000|2021-09-21 16:32:00|41116.4|41096.4|41118.9|41098.9|41118.9|41098.9|41116.4|41096.4|9
1632241930000|2021-09-21 16:32:10|41121.4|41101.4|41116.4|41096.4|41121.4|41101.4|41116.4|41096.4|5
1632241940000|2021-09-21 16:32:20|||||||||3
1632241950000|2021-09-21 16:32:30|41117|41097|41107|41087|41117|41097|41107|41087|10
1632241960000|2021-09-21 16:32:40|41105.2|41085.2|41100.7|41080.7|41105.2|41085.2|41096.4|41076.4|14
1632241970000|2021-09-21 16:32:50|41098.9|41078.9|41111.4|41091.4|41111.4|41091.4|41098.9|41078.9|4
1632241980000|2021-09-21 16:33:00|41117|41097|41123.9|41103.9|41123.9|41103.9|41117|41097|6
1632241990000|2021-09-21 16:33:10|41122|41102|41121.4|41101.4|41122|41102|41121.4|41101.4|7
1632242010000|2021-09-21 16:33:30|41123.9|41103.9|41130.7|41110.7|41130.7|41110.7|41123.9|41103.9|9
1632242020000|2021-09-21 16:33:40|41133.9|41113.9|41132.7|41112.7|41141.4|41121.4|41132.7|41112.7|15
1632242030000|2021-09-21 16:33:50|41134.5|41114.5|41131.4|41111.4|41134.5|41114.5|41131.4|41111.4|4
1632242040000|2021-09-21 16:34:00|41129.5|41109.5|41128.9|41108.9|41129.5|41109.5|41128.9|41108.9|3
1632242050000|2021-09-21 16:34:10|41131.4|41111.4|41128.9|41108.9|41131.4|41111.4|41127|41107|1
1632242060000|2021-09-21 16:34:20|41130.7|41110.7|41126.4|41106.4|41130.7|41110.7|41126.4|41106.4|2
1632242070000|2021-09-21 16:34:30|41121.4|41101.4|41121.4|41101.4|41121.4|41101.4|41121.4|41101.4|6
1632242100000|2021-09-21 16:35:00|41126.4|41106.4|41132|41112|41138.2|41118.2|41126.4|41106.4|17
1632242110000|2021-09-21 16:35:10|41129.5|41109.5|41126.4|41106.4|41132|41112|41126.4|41106.4|4
1632242120000|2021-09-21 16:35:20|41123.9|41103.9|41123.9|41103.9|41123.9|41103.9|41123.9|41103.9|2
1632242130000|2021-09-21 16:35:30|41122|41102|41122|41102|41125.7|41105.7|41122|41102|6
1632242140000|2021-09-21 16:35:40|||||||||3
1632242150000|2021-09-21 16:35:50|41121.4|41101.4|41112|41092|41121.4|41101.4|41112|41092|4
1632242160000|2021-09-21 16:36:00|||||||||1
1632242170000|2021-09-21 16:36:10|41111.4|41091.4|41110.7|41090.7|41111.4|41091.4|41108.9|41088.9|9
1632242180000|2021-09-21 16:36:20|41108.2|41088.2|41111.4|41091.4|41111.4|41091.4|41108.2|41088.2|8
1632242190000|2021-09-21 16:36:30|41113.9|41093.9|41116.4|41096.4|41116.4|41096.4|41113.9|41093.9|1
1632242200000|2021-09-21 16:36:40|41118.9|41098.9|41121.4|41101.4|41125.7|41105.7|41118.9|41098.9|13
1632242210000|2021-09-21 16:36:50|41123.2|41103.2|41123.2|41103.2|41123.9|41103.9|41123.2|41103.2|7
1632242220000|2021-09-21 16:37:00|41128.2|41108.2|41126.4|41106.4|41128.2|41108.2|41123.2|41103.2|2
1632242230000|2021-09-21 16:37:10|41125.7|41105.7|41133.9|41113.9|41133.9|41113.9|41125.7|41105.7|10
1632242250000|2021-09-21 16:37:30|41136.4|41116.4|41133.9|41113.9|41136.4|41116.4|41133.2|41113.2|12
1632242260000|2021-09-21 16:37:40|41132|41112|41131.4|41111.4|41133.9|41113.9|41131.4|41111.4|1
1632242270000|2021-09-21 16:37:50|41133.9|41113.9|41146.4|41126.4|41146.4|41126.4|41133.9|41113.9|14
1632242280000|2021-09-21 16:38:00|41148.9|41128.9|41151.4|41131.4|41151.4|41131.4|41148.9|41128.9|2
1632242290000|2021-09-21 16:38:10|41153.9|41133.9|41153.9|41133.9|41153.9|41133.9|41151.4|41131.4|5
1632242300000|2021-09-21 16:38:20|41153.2|41133.2|41151.4|41131.4|41153.2|41133.2|41151.4|41131.4|3
1632242310000|2021-09-21 16:38:30|41150.7|41130.7|41148.9|41128.9|41150.7|41130.7|41148.9|41128.9|2
1632242320000|2021-09-21 16:38:40|41146.4|41126.4|41165.1|41145.1|41165.1|41145.1|41146.4|41126.4|18
1632242330000|2021-09-21 16:38:50|41166.4|41146.4|41166.4|41146.4|41168.2|41148.2|41166.4|41146.4|8
1632242340000|2021-09-21 16:39:00|41168.2|41148.2|41168.2|41148.2|41168.2|41148.2|41166.4|41146.4|4
1632242350000|2021-09-21 16:39:10|41166.4|41146.4|41168.2|41148.2|41170.7|41150.7|41166.4|41146.4|2
1632242360000|2021-09-21 16:39:20|41166.4|41146.4|41168.2|41148.2|41170.7|41150.7|41166.4|41146.4|2
1632242370000|2021-09-21 16:39:30|41166.4|41146.4|41156.4|41136.4|41166.4|41146.4|41156.4|41136.4|7
1632242380000|2021-09-21 16:39:40|||||||||2
1632242390000|2021-09-21 16:39:50|||||||||5
1632242400000|2021-09-21 16:40:00|41158.9|41138.9|41160.7|41140.7|41160.7|41140.7|41158.9|41138.9|3
1632242410000|2021-09-21 16:40:10|41161.4|41141.4|41161.4|41141.4|41165.1|41145.1|41161.4|41141.4|6
1632242420000|2021-09-21 16:40:20|41157.7|41137.7|41152|41132|41157.7|41137.7|41152|41132|2
1632242430000|2021-09-21 16:40:30|41151.4|41131.4|41150.7|41130.7|41151.4|41131.4|41150.7|41130.7|1
1632242440000|2021-09-21 16:40:40|41150.1|41130.1|41143.9|41123.9|41150.1|41130.1|41143.9|41123.9|4
1632242450000|2021-09-21 16:40:50|41142|41122|41138.2|41118.2|41143.9|41123.9|41136.4|41116.4|3
1632242460000|2021-09-21 16:41:00|41136.4|41116.4|41142.6|41122.6|41142.6|41122.6|41134.5|41114.5|17
1632242470000|2021-09-21 16:41:10|41145.7|41125.7|41146.4|41126.4|41148.9|41128.9|41145.7|41125.7|1
1632242480000|2021-09-21 16:41:20|41144.5|41124.5|41128.9|41108.9|41144.5|41124.5|41128.9|41108.9|9
1632242490000|2021-09-21 16:41:30|41130.7|41110.7|41130.7|41110.7|41130.7|41110.7|41130.7|41110.7|3
1632242510000|2021-09-21 16:41:50|41136.4|41116.4|41137|41117|41137|41117|41136.4|41116.4|2
1632242520000|2021-09-21 16:42:00|41139.5|41119.5|41143.2|41123.2|41143.2|41123.2|41137|41117|5
1632242530000|2021-09-21 16:42:10|41143.9|41123.9|41146.4|41126.4|41146.4|41126.4|41143.9|41123.9|6
1632242540000|2021-09-21 16:42:20|41150.7|41130.7|41148.9|41128.9|41153.2|41133.2|41148.9|41128.9|7
1632242550000|2021-09-21 16:42:30|41149.5|41129.5|41150.1|41130.1|41151.4|41131.4|41148.2|41128.2|2
1632242560000|2021-09-21 16:42:40|41150.7|41130.7|41153.2|41133.2|41153.2|41133.2|41150.7|41130.7|8
1632242570000|2021-09-21 16:42:50|41151.4|41131.4|41148.9|41128.9|41151.4|41131.4|41148.9|41128.9|6
1632242580000|2021-09-21 16:43:00|41153.9|41133.9|41156.4|41136.4|41156.4|41136.4|41153.9|41133.9|4
1632242600000|2021-09-21 16:43:20|41158.9|41138.9|41158.9|41138.9|41158.9|41138.9|41158.9|41138.9|6
1632242630000|2021-09-21 16:43:50|||||||||1
1632242640000|2021-09-21 16:44:00|41161.4|41141.4|41163.9|41143.9|41163.9|41143.9|41161.4|41141.4|6
1632242650000|2021-09-21 16:44:10|||||||||5
1632242660000|2021-09-21 16:44:20|41159.5|41139.5|41157|41137|41159.5|41139.5|41157|41137|5
1632242680000|2021-09-21 16:44:40|||||||||1
1632242690000|2021-09-21 16:44:50|41156.4|41136.4|41156.4|41136.4|41156.4|41136.4|41156.4|41136.4|6
1632242700000|2021-09-21 16:45:00|41154.5|41134.5|41153.9|41133.9|41154.5|41134.5|41153.9|41133.9|0
1632242710000|2021-09-21 16:45:10|41150.7|41130.7|41138.9|41118.9|41150.7|41130.7|41138.9|41118.9|25
1632242720000|2021-09-21 16:45:20|41137|41117|41137|41117|41137|41117|41137|41117|3
1632242730000|2021-09-21 16:45:30|41136.4|41116.4|41137.6|41117.6|41139.5|41119.5|41135.7|41115.7|20
1632242740000|2021-09-21 16:45:40|41133.2|41113.2|41142.6|41122.6|41142.6|41122.6|41130.1|41110.1|7
1632242750000|2021-09-21 16:45:50|41144.4|41124.4|41147.6|41127.6|41147.6|41127.6|41144.4|41124.4|2
1632242760000|2021-09-21 16:46:00|41150.1|41130.1|41152.6|41132.6|41154.4|41134.4|41150.1|41130.1|7
1632242780000|2021-09-21 16:46:20|41154.4|41134.4|41153.2|41133.2|41155.7|41135.7|41153.2|41133.2|37
1632242790000|2021-09-21 16:46:30|41155.1|41135.1|41158.9|41138.9|41158.9|41138.9|41155.1|41135.1|2
1632242800000|2021-09-21 16:46:40|41156.4|41136.4|41156.4|41136.4|41156.4|41136.4|41155.7|41135.7|1
1632242810000|2021-09-21 16:46:50|41158.2|41138.2|41158.2|41138.2|41158.2|41138.2|41156.4|41136.4|3
1632242820000|2021-09-21 16:47:00|41161.4|41141.4|41165.1|41145.1|41165.1|41145.1|41161.4|41141.4|5
1632242830000|2021-09-21 16:47:10|41166.9|41146.9|41167.6|41147.6|41169.4|41149.4|41166.9|41146.9|3
1632242840000|2021-09-21 16:47:20|41165.7|41145.7|41165.7|41145.7|41165.7|41145.7|41165.7|41145.7|7
1632242850000|2021-09-21 16:47:30|41163.9|41143.9|41167|41147|41167|41147|41163.9|41143.9|7
1632242860000|2021-09-21 16:47:40|41168.9|41148.9|41178.2|41158.2|41178.2|41158.2|41168.9|41148.9|21
1632242870000|2021-09-21 16:47:50|41180.1|41160.1|41205.7|41185.7|41205.7|41185.7|41180.1|41160.1|30
1632242880000|2021-09-21 16:48:00|41207.6|41187.6|41207|41187|41213.2|41193.2|41207|41187|26
1632242890000|2021-09-21 16:48:10|41208.9|41188.9|41208.9|41188.9|41208.9|41188.9|41207|41187|8
1632242900000|2021-09-21 16:48:20|||||||||5
1632242910000|2021-09-21 16:48:30|41211.4|41191.4|41212.7|41192.7|41220.1|41200.1|41211.4|41191.4|25
1632242920000|2021-09-21 16:48:40|41211.4|41191.4|41201.4|41181.4|41211.4|41191.4|41201.4|41181.4|4
1632242930000|2021-09-21 16:48:50|41203.9|41183.9|41203.9|41183.9|41203.9|41183.9|41203.9|41183.9|4
1632242940000|2021-09-21 16:49:00|41208.2|41188.2|41208.2|41188.2|41208.2|41188.2|41208.2|41188.2|5
1632242950000|2021-09-21 16:49:10|41206.4|41186.4|41210.2|41190.2|41210.2|41190.2|41202|41182|9
1632242960000|2021-09-21 16:49:20|41213.9|41193.9|41223.2|41203.2|41223.2|41203.2|41213.9|41193.9|4
1632242970000|2021-09-21 16:49:30|41218.9|41198.9|41213.9|41193.9|41218.9|41198.9|41213.9|41193.9|7
1632242980000|2021-09-21 16:49:40|41216.4|41196.4|41216.4|41196.4|41216.4|41196.4|41213.9|41193.9|0
1632242990000|2021-09-21 16:49:50|41214.5|41194.5|41213.9|41193.9|41214.5|41194.5|41213.9|41193.9|5
1632243000000|2021-09-21 16:50:00|41215.7|41195.7|41218.9|41198.9|41218.9|41198.9|41203.9|41183.9|28
1632243010000|2021-09-21 16:50:10|41213.9|41193.9|41218.9|41198.9|41220.7|41200.7|41213.9|41193.9|9
1632243020000|2021-09-21 16:50:20|41216.4|41196.4|41218.2|41198.2|41218.9|41198.9|41216.4|41196.4|5
1632243030000|2021-09-21 16:50:30|41216.4|41196.4|41208.9|41188.9|41216.4|41196.4|41208.9|41188.9|13
1632243040000|2021-09-21 16:50:40|41205.7|41185.7|41203.9|41183.9|41205.7|41185.7|41203.9|41183.9|2
1632243050000|2021-09-21 16:50:50|41198.9|41178.9|41198.9|41178.9|41198.9|41178.9|41198.9|41178.9|5
1632243060000|2021-09-21 16:51:00|41200.7|41180.7|41195.1|41175.1|41201.4|41181.4|41195.1|41175.1|11
1632243070000|2021-09-21 16:51:10|41195.7|41175.7|41193.2|41173.2|41196.4|41176.4|41193.2|41173.2|5
1632243080000|2021-09-21 16:51:20|41191.4|41171.4|41178.2|41158.2|41193.2|41173.2|41178.2|41158.2|12
1632243090000|2021-09-21 16:51:30|41176.4|41156.4|41174.5|41154.5|41176.4|41156.4|41174.5|41154.5|5
1632243100000|2021-09-21 16:51:40|41176.4|41156.4|41178.9|41158.9|41178.9|41158.9|41176.4|41156.4|32
1632243110000|2021-09-21 16:51:50|41178.2|41158.2|41178.2|41158.2|41178.2|41158.2|41178.2|41158.2|3
1632243120000|2021-09-21 16:52:00|41174.5|41154.5|41171.4|41151.4|41174.5|41154.5|41171.4|41151.4|6
1632243130000|2021-09-21 16:52:10|41169.5|41149.5|41164.5|41144.5|41169.5|41149.5|41164.5|41144.5|4
1632243140000|2021-09-21 16:52:20|41162|41142|41163.9|41143.9|41165.7|41145.7|41161.4|41141.4|13
1632243150000|2021-09-21 16:52:30|41165.7|41145.7|41161.4|41141.4|41168.2|41148.2|41160.7|41140.7|9
1632243160000|2021-09-21 16:52:40|41158.9|41138.9|41154.5|41134.5|41163.9|41143.9|41154.5|41134.5|8
1632243170000|2021-09-21 16:52:50|41155.7|41135.7|41153.9|41133.9|41156.4|41136.4|41153.2|41133.2|11
1632243180000|2021-09-21 16:53:00|41151.4|41131.4|41160.7|41140.7|41160.7|41140.7|41151.4|41131.4|6
1632243190000|2021-09-21 16:53:10|41161.4|41141.4|41163.9|41143.9|41164.5|41144.5|41160.7|41140.7|5
1632243200000|2021-09-21 16:53:20|41161.4|41141.4|41163.9|41143.9|41163.9|41143.9|41161.4|41141.4|1
1632243210000|2021-09-21 16:53:30|41161.4|41141.4|41158.9|41138.9|41162|41142|41158.9|41138.9|16
1632243220000|2021-09-21 16:53:40|41160.7|41140.7|41158.9|41138.9|41161.4|41141.4|41156.4|41136.4|6
1632243230000|2021-09-21 16:53:50|41156.4|41136.4|41153.9|41133.9|41156.4|41136.4|41153.2|41133.2|12
1632243240000|2021-09-21 16:54:00|41150.7|41130.7|41153.9|41133.9|41153.9|41133.9|41149.5|41129.5|3
1632243250000|2021-09-21 16:54:10|41155.7|41135.7|41156.4|41136.4|41156.4|41136.4|41155.7|41135.7|5
1632243260000|2021-09-21 16:54:20|41160.7|41140.7|41160.7|41140.7|41160.7|41140.7|41158.9|41138.9|7
1632243270000|2021-09-21 16:54:30|41160.1|41140.1|41160.1|41140.1|41160.1|41140.1|41160.1|41140.1|0
1632243280000|2021-09-21 16:54:40|41160.7|41140.7|41166.4|41146.4|41166.4|41146.4|41160.7|41140.7|10
1632243290000|2021-09-21 16:54:50|41164.5|41144.5|41163.9|41143.9|41168.9|41148.9|41163.9|41143.9|4
1632243300000|2021-09-21 16:55:00|41166.4|41146.4|41166.4|41146.4|41171.4|41151.4|41163.9|41143.9|8
1632243310000|2021-09-21 16:55:10|41164.5|41144.5|41161.4|41141.4|41164.5|41144.5|41161.4|41141.4|4
1632243320000|2021-09-21 16:55:20|41162|41142|41166.4|41146.4|41168.2|41148.2|41162|41142|6
1632243330000|2021-09-21 16:55:30|41168.9|41148.9|41166.4|41146.4|41168.9|41148.9|41166.4|41146.4|1
1632243340000|2021-09-21 16:55:40|41168.9|41148.9|41168.9|41148.9|41173.2|41153.2|41168.9|41148.9|3
1632243350000|2021-09-21 16:55:50|41171.4|41151.4|41173.9|41153.9|41173.9|41153.9|41171.4|41151.4|5
1632243360000|2021-09-21 16:56:00|41172|41152|41176.4|41156.4|41176.4|41156.4|41171.4|41151.4|4
1632243370000|2021-09-21 16:56:10|41174.5|41154.5|41174.5|41154.5|41174.5|41154.5|41174.5|41154.5|1
1632243380000|2021-09-21 16:56:20|41172|41152|41178.9|41158.9|41178.9|41158.9|41172|41152|10
1632243390000|2021-09-21 16:56:30|41176.4|41156.4|41173.9|41153.9|41176.4|41156.4|41173.9|41153.9|10
1632243400000|2021-09-21 16:56:40|41175.7|41155.7|41176.4|41156.4|41176.4|41156.4|41175.7|41155.7|8
1632243410000|2021-09-21 16:56:50|41178.2|41158.2|41176.4|41156.4|41178.9|41158.9|41176.4|41156.4|7
1632243420000|2021-09-21 16:57:00|41181.4|41161.4|41178.9|41158.9|41181.4|41161.4|41178.9|41158.9|3
1632243430000|2021-09-21 16:57:10|41176.4|41156.4|41180.7|41160.7|41180.7|41160.7|41176.4|41156.4|7
1632243440000|2021-09-21 16:57:20|41176.4|41156.4|41172.7|41152.7|41178.2|41158.2|41172.7|41152.7|79
1632243450000|2021-09-21 16:57:30|||||||||1
1632243460000|2021-09-21 16:57:40|41167.7|41147.7|41167.7|41147.7|41167.7|41147.7|41167.7|41147.7|1
1632243470000|2021-09-21 16:57:50|41165.8|41145.8|41164.5|41144.5|41165.8|41145.8|41164.5|41144.5|6
1632243480000|2021-09-21 16:58:00|41167|41147|41162.7|41142.7|41167|41147|41162.7|41142.7|15
1632243490000|2021-09-21 16:58:10|41164.5|41144.5|41167|41147|41167|41147|41164.5|41144.5|13
1632243500000|2021-09-21 16:58:20|41167.7|41147.7|41172|41152|41172|41152|41167.7|41147.7|14
1632243510000|2021-09-21 16:58:30|41172.7|41152.7|41207.7|41187.7|41207.7|41187.7|41172.7|41152.7|25
1632243520000|2021-09-21 16:58:40|41210.2|41190.2|41228.9|41208.9|41228.9|41208.9|41209.5|41189.5|21
1632243530000|2021-09-21 16:58:50|41227|41207|41235.8|41215.8|41238.3|41218.3|41227|41207|29
1632243540000|2021-09-21 16:59:00|41235.2|41215.2|41232.7|41212.7|41249.5|41229.5|41227|41207|40
1632243550000|2021-09-21 16:59:10|41234.5|41214.5|41242|41222|41242|41222|41230.2|41210.2|52
1632243560000|2021-09-21 16:59:20|41240.2|41220.2|41271.4|41251.4|41271.4|41251.4|41239.5|41219.5|93
1632243570000|2021-09-21 16:59:30|41267|41247|41269.5|41249.5|41274.5|41254.5|41267|41247|50
1632243580000|2021-09-21 16:59:40|41267.7|41247.7|41277.7|41257.7|41277.7|41257.7|41267.7|41247.7|29
1632243590000|2021-09-21 16:59:50|41279.5|41259.5|41272|41252|41282.7|41262.7|41272|41252|57
1632243600000|2021-09-21 17:00:00|41265.2|41245.2|41260.2|41240.2|41265.2|41245.2|41259.5|41239.5|37
1632243610000|2021-09-21 17:00:10|41265.8|41245.8|41279.5|41259.5|41284.5|41264.5|41265.8|41245.8|30
1632243620000|2021-09-21 17:00:20|41282|41262|41260.2|41240.2|41282|41262|41260.2|41240.2|19
1632243630000|2021-09-21 17:00:30|41256.5|41236.5|41259|41239|41260.2|41240.2|41255.8|41235.8|8
1632243640000|2021-09-21 17:00:40|41258.3|41238.3|41250.2|41230.2|41258.3|41238.3|41247.7|41227.7|14
1632243650000|2021-09-21 17:00:50|41250.8|41230.8|41252.7|41232.7|41252.7|41232.7|41250.8|41230.8|4
1632243660000|2021-09-21 17:01:00|41250.8|41230.8|41237.7|41217.7|41250.8|41230.8|41237.7|41217.7|20
1632243670000|2021-09-21 17:01:10|41235.8|41215.8|41234.5|41214.5|41235.8|41215.8|41232.7|41212.7|6
1632243680000|2021-09-21 17:01:20|41235.2|41215.2|41237.7|41217.7|41240.2|41220.2|41230.8|41210.8|16
1632243690000|2021-09-21 17:01:30|41238.3|41218.3|41247|41227|41247|41227|41238.3|41218.3|13
1632243700000|2021-09-21 17:01:40|41245.2|41225.2|41240.2|41220.2|41245.2|41225.2|41235.2|41215.2|22
1632243710000|2021-09-21 17:01:50|41242.7|41222.7|41245.2|41225.2|41245.2|41225.2|41242.7|41222.7|1
1632243720000|2021-09-21 17:02:00|41247|41227|41242.7|41222.7|41247|41227|41242.7|41222.7|3
1632243730000|2021-09-21 17:02:10|41240.8|41220.8|41237.7|41217.7|41240.8|41220.8|41237.7|41217.7|6
1632243740000|2021-09-21 17:02:20|41239.5|41219.5|41230.2|41210.2|41240.2|41220.2|41227.7|41207.7|20
1632243750000|2021-09-21 17:02:30|41232|41212|41235.2|41215.2|41235.2|41215.2|41232|41212|2
1632243760000|2021-09-21 17:02:40|41237.7|41217.7|41242.7|41222.7|41242.7|41222.7|41237.7|41217.7|10
1632243770000|2021-09-21 17:02:50|41240.2|41220.2|41240.2|41220.2|41240.2|41220.2|41237.7|41217.7|6
1632243780000|2021-09-21 17:03:00|41236.5|41216.5|41222.7|41202.7|41237.7|41217.7|41222.7|41202.7|15
1632243790000|2021-09-21 17:03:10|41222|41202|41218.9|41198.9|41222.7|41202.7|41215.2|41195.2|24
1632243810000|2021-09-21 17:03:30|41215.2|41195.2|41197.7|41177.7|41215.2|41195.2|41195.2|41175.2|32
1632243820000|2021-09-21 17:03:40|41203.2|41183.2|41208.9|41188.9|41208.9|41188.9|41203.2|41183.2|7
1632243840000|2021-09-21 17:04:00|41209.5|41189.5|41208.9|41188.9|41209.5|41189.5|41208.9|41188.9|3
1632243850000|2021-09-21 17:04:10|41208.2|41188.2|41203.9|41183.9|41208.2|41188.2|41203.9|41183.9|3
1632243860000|2021-09-21 17:04:20|41205.7|41185.7|41197|41177|41205.7|41185.7|41197|41177|5
1632243870000|2021-09-21 17:04:30|41194.5|41174.5|41198.2|41178.2|41198.2|41178.2|41191.4|41171.4|14
1632243880000|2021-09-21 17:04:40|41198.9|41178.9|41203.9|41183.9|41206.4|41186.4|41198.9|41178.9|0
1632243890000|2021-09-21 17:04:50|41205.7|41185.7|41211.4|41191.4|41211.4|41191.4|41205.7|41185.7|0
1632243900000|2021-09-21 17:05:00|41208.9|41188.9|41199.5|41179.5|41208.9|41188.9|41199.5|41179.5|11
1632243910000|2021-09-21 17:05:10|41197.7|41177.7|41193.9|41173.9|41197.7|41177.7|41191.4|41171.4|7
1632243920000|2021-09-21 17:05:20|41192|41172|41195.7|41175.7|41195.7|41175.7|41191.4|41171.4|0
1632243930000|2021-09-21 17:05:30|41198.9|41178.9|41208.9|41188.9|41208.9|41188.9|41198.9|41178.9|3
1632243940000|2021-09-21 17:05:40|41210.7|41190.7|41213.2|41193.2|41213.2|41193.2|41208.9|41188.9|0
1632243950000|2021-09-21 17:05:50|41211.4|41191.4|41213.9|41193.9|41213.9|41193.9|41208.9|41188.9|5
1632243960000|2021-09-21 17:06:00|41214.5|41194.5|41216.4|41196.4|41228.9|41208.9|41214.5|41194.5|29
1632243970000|2021-09-21 17:06:10|41211.4|41191.4|41203.2|41183.2|41211.4|41191.4|41196.4|41176.4|15
1632243980000|2021-09-21 17:06:20|41201.4|41181.4|41201.4|41181.4|41201.4|41181.4|41201.4|41181.4|1
1632244000000|2021-09-21 17:06:40|41198.9|41178.9|41196.4|41176.4|41198.9|41178.9|41196.4|41176.4|4
1632244010000|2021-09-21 17:06:50|41194.5|41174.5|41188.9|41168.9|41194.5|41174.5|41188.9|41168.9|3
1632244020000|2021-09-21 17:07:00|41193.9|41173.9|41193.9|41173.9|41198.9|41178.9|41193.9|41173.9|2
1632244030000|2021-09-21 17:07:10|41195.7|41175.7|41198.9|41178.9|41198.9|41178.9|41195.7|41175.7|1
1632244040000|2021-09-21 17:07:20|41201.4|41181.4|41206.4|41186.4|41208.2|41188.2|41201.4|41181.4|2
1632244050000|2021-09-21 17:07:30|41208.2|41188.2|41208.9|41188.9|41208.9|41188.9|41206.4|41186.4|0
1632244070000|2021-09-21 17:07:50|41215.1|41195.1|41218.2|41198.2|41218.2|41198.2|41215.1|41195.1|5
1632244080000|2021-09-21 17:08:00|41220.7|41200.7|41218.2|41198.2|41220.7|41200.7|41218.2|41198.2|1
1632244090000|2021-09-21 17:08:10|41216.4|41196.4|41214.5|41194.5|41216.4|41196.4|41214.5|41194.5|2
1632244100000|2021-09-21 17:08:20|41212|41192|41213.9|41193.9|41216.4|41196.4|41212|41192|2
1632244110000|2021-09-21 17:08:30|41213.2|41193.2|41213.9|41193.9|41216.4|41196.4|41212|41192|5
1632244120000|2021-09-21 17:08:40|41216.4|41196.4|41216.4|41196.4|41216.4|41196.4|41214.5|41194.5|6
1632244130000|2021-09-21 17:08:50|||||||||3
1632244140000|2021-09-21 17:09:00|41214.5|41194.5|41213.9|41193.9|41214.5|41194.5|41213.9|41193.9|3
1632244150000|2021-09-21 17:09:10|41214.5|41194.5|41211.4|41191.4|41216.4|41196.4|41211.4|41191.4|4
1632244160000|2021-09-21 17:09:20|41213.9|41193.9|41211.4|41191.4|41213.9|41193.9|41211.4|41191.4|1
1632244170000|2021-09-21 17:09:30|41210.7|41190.7|41206.4|41186.4|41210.7|41190.7|41206.4|41186.4|8
1632244180000|2021-09-21 17:09:40|41203.9|41183.9|41201.4|41181.4|41203.9|41183.9|41201.4|41181.4|13
1632244190000|2021-09-21 17:09:50|41199.5|41179.5|41183.9|41163.9|41199.5|41179.5|41183.9|41163.9|11
1632244200000|2021-09-21 17:10:00|41183.2|41163.2|41184.5|41164.5|41186.4|41166.4|41183.2|41163.2|4
1632244210000|2021-09-21 17:10:10|41186.4|41166.4|41191.4|41171.4|41191.4|41171.4|41186.4|41166.4|8
1632244220000|2021-09-21 17:10:20|41189.5|41169.5|41203.9|41183.9|41203.9|41183.9|41188.9|41168.9|2
1632244230000|2021-09-21 17:10:30|41205.7|41185.7|41201.4|41181.4|41205.7|41185.7|41201.4|41181.4|7
1632244240000|2021-09-21 17:10:40|41200.1|41180.1|41196.4|41176.4|41200.1|41180.1|41196.4|41176.4|4
1632244250000|2021-09-21 17:10:50|41193.2|41173.2|41191.4|41171.4|41193.2|41173.2|41191.4|41171.4|0
1632244270000|2021-09-21 17:11:10|41194.5|41174.5|41189.5|41169.5|41194.5|41174.5|41189.5|41169.5|8
1632244280000|2021-09-21 17:11:20|41191.4|41171.4|41189.5|41169.5|41191.4|41171.4|41189.5|41169.5|2
1632244290000|2021-09-21 17:11:30|41191.4|41171.4|41194.5|41174.5|41194.5|41174.5|41188.9|41168.9|4
1632244300000|2021-09-21 17:11:40|41196.4|41176.4|41198.9|41178.9|41198.9|41178.9|41193.9|41173.9|4
1632244310000|2021-09-21 17:11:50|41203.2|41183.2|41203.9|41183.9|41203.9|41183.9|41203.2|41183.2|3
1632244320000|2021-09-21 17:12:00|41201.4|41181.4|41201.4|41181.4|41201.4|41181.4|41201.4|41181.4|4
1632244330000|2021-09-21 17:12:10|41200.7|41180.7|41193.9|41173.9|41200.7|41180.7|41193.9|41173.9|4
1632244340000|2021-09-21 17:12:20|41196.4|41176.4|41197.7|41177.7|41197.7|41177.7|41196.4|41176.4|7
1632244360000|2021-09-21 17:12:40|41195.8|41175.8|41192.7|41172.7|41197|41177|41192.7|41172.7|4
1632244380000|2021-09-21 17:13:00|41190.8|41170.8|41187.7|41167.7|41190.8|41170.8|41187|41167|8
1632244390000|2021-09-21 17:13:10|41189.5|41169.5|41185.2|41165.2|41189.5|41169.5|41185.2|41165.2|7
1632244400000|2021-09-21 17:13:20|41184.5|41164.5|41182.7|41162.7|41184.5|41164.5|41182.7|41162.7|1
1632244420000|2021-09-21 17:13:40|41180.2|41160.2|41179.5|41159.5|41180.2|41160.2|41177.7|41157.7|7
1632244430000|2021-09-21 17:13:50|41182.7|41162.7|41184.5|41164.5|41185.2|41165.2|41182.7|41162.7|12
1632244440000|2021-09-21 17:14:00|41182.7|41162.7|41182.7|41162.7|41184.5|41164.5|41182.7|41162.7|8
1632244460000|2021-09-21 17:14:20|41180.8|41160.8|41179.5|41159.5|41180.8|41160.8|41177.7|41157.7|24
1632244470000|2021-09-21 17:14:30|41182|41162|41183.9|41163.9|41183.9|41163.9|41182|41162|2
1632244480000|2021-09-21 17:14:40|41185.7|41165.7|41187|41167|41187|41167|41185.7|41165.7|1
1632244490000|2021-09-21 17:14:50|41185.2|41165.2|41184.5|41164.5|41185.2|41165.2|41184.5|41164.5|4
1632244500000|2021-09-21 17:15:00|41187.7|41167.7|41192.7|41172.7|41192.7|41172.7|41187.7|41167.7|13
1632244510000|2021-09-21 17:15:10|||||||||2
1632244520000|2021-09-21 17:15:20|41193.3|41173.3|41193.3|41173.3|41193.3|41173.3|41193.3|41173.3|0
1632244530000|2021-09-21 17:15:30|41192.7|41172.7|41185.8|41165.8|41192.7|41172.7|41185.8|41165.8|11
1632244550000|2021-09-21 17:15:50|41182.7|41162.7|41175.2|41155.2|41182.7|41162.7|41175.2|41155.2|14
1632244560000|2021-09-21 17:16:00|41172.7|41152.7|41172.7|41152.7|41175.2|41155.2|41172.7|41152.7|7
1632244570000|2021-09-21 17:16:10|41175.2|41155.2|41172.7|41152.7|41175.2|41155.2|41172.7|41152.7|4
1632244580000|2021-09-21 17:16:20|41172|41152|41160.2|41140.2|41172|41152|41158.3|41138.3|17
1632244590000|2021-09-21 17:16:30|41162.7|41142.7|41155.8|41135.8|41162.7|41142.7|41155.2|41135.2|19
1632244600000|2021-09-21 17:16:40|41155.2|41135.2|41159.5|41139.5|41159.5|41139.5|41155.2|41135.2|11
1632244610000|2021-09-21 17:16:50|41160.2|41140.2|41154.5|41134.5|41160.2|41140.2|41154.5|41134.5|6
1632244620000|2021-09-21 17:17:00|41157|41137|41157|41137|41157|41137|41157|41137|1
1632244630000|2021-09-21 17:17:10|||||||||2
1632244640000|2021-09-21 17:17:20|41158.9|41138.9|41158.9|41138.9|41158.9|41138.9|41158.9|41138.9|4
1632244650000|2021-09-21 17:17:30|41160.7|41140.7|41162.7|41142.7|41165.8|41145.8|41160.7|41140.7|6
1632244660000|2021-09-21 17:17:40|41162|41142|41160.2|41140.2|41162|41142|41160.2|41140.2|2
1632244670000|2021-09-21 17:17:50|41162.7|41142.7|41155.2|41135.2|41162.7|41142.7|41155.2|41135.2|6
1632244680000|2021-09-21 17:18:00|41157.7|41137.7|41150.2|41130.2|41157.7|41137.7|41150.2|41130.2|21
1632244690000|2021-09-21 17:18:10|41148.3|41128.3|41140.2|41120.2|41148.3|41128.3|41128.3|41108.3|47
1632244700000|2021-09-21 17:18:20|41138.3|41118.3|41142.7|41122.7|41142.7|41122.7|41137.7|41117.7|3
1632244710000|2021-09-21 17:18:30|41144.5|41124.5|41147|41127|41147|41127|41144.5|41124.5|3
1632244720000|2021-09-21 17:18:40|41145.2|41125.2|41137.7|41117.7|41147|41127|41135.2|41115.2|9
1632244730000|2021-09-21 17:18:50|41134.5|41114.5|41134.5|41114.5|41134.5|41114.5|41134.5|41114.5|14
1632244740000|2021-09-21 17:19:00|41131.4|41111.4|41135.2|41115.2|41136.4|41116.4|41131.4|41111.4|16
1632244750000|2021-09-21 17:19:10|41137.7|41117.7|41135.2|41115.2|41137.7|41117.7|41135.2|41115.2|5
1632244760000|2021-09-21 17:19:20|41137|41117|41132.7|41112.7|41137.7|41117.7|41132.7|41112.7|11
1632244770000|2021-09-21 17:19:30|||||||||1
1632244780000|2021-09-21 17:19:40|41137.7|41117.7|41135.2|41115.2|41137.7|41117.7|41135.2|41115.2|9
1632244790000|2021-09-21 17:19:50|41132.7|41112.7|41127.7|41107.7|41132.7|41112.7|41127.7|41107.7|17
1632244800000|2021-09-21 17:20:00|41129.5|41109.5|41130.2|41110.2|41130.2|41110.2|41129.5|41109.5|4
1632244810000|2021-09-21 17:20:10|41130.8|41110.8|41137.7|41117.7|41140.2|41120.2|41130.8|41110.8|27
1632244820000|2021-09-21 17:20:20|41134.5|41114.5|41137.7|41117.7|41139.5|41119.5|41134.5|41114.5|9
1632244830000|2021-09-21 17:20:30|41134.5|41114.5|41132.7|41112.7|41134.5|41114.5|41132.7|41112.7|2
1632244840000|2021-09-21 17:20:40|41135.2|41115.2|41125.2|41105.2|41135.2|41115.2|41125.2|41105.2|17
1632244850000|2021-09-21 17:20:50|41121.4|41101.4|41120.8|41100.8|41121.4|41101.4|41118.9|41098.9|0
1632244860000|2021-09-21 17:21:00|41118.9|41098.9|41127|41107|41127|41107|41118.9|41098.9|2
1632244870000|2021-09-21 17:21:10|41125.2|41105.2|41127|41107|41127|41107|41125.2|41105.2|1
1632244880000|2021-09-21 17:21:20|41125.2|41105.2|41130.2|41110.2|41130.2|41110.2|41125.2|41105.2|0
1632244890000|2021-09-21 17:21:30|41127.7|41107.7|41120.8|41100.8|41127.7|41107.7|41120.8|41100.8|7
1632244900000|2021-09-21 17:21:40|41120.2|41100.2|41117.7|41097.7|41120.2|41100.2|41117.7|41097.7|0
1632244910000|2021-09-21 17:21:50|41120.2|41100.2|41120.2|41100.2|41120.2|41100.2|41120.2|41100.2|3
1632244920000|2021-09-21 17:22:00|41122.7|41102.7|41124.5|41104.5|41127|41107|41122.7|41102.7|14
1632244930000|2021-09-21 17:22:10|41127|41107|41132.7|41112.7|41132.7|41112.7|41125.2|41105.2|2
1632244940000|2021-09-21 17:22:20|41130.2|41110.2|41127.7|41107.7|41130.2|41110.2|41127.7|41107.7|0
1632244950000|2021-09-21 17:22:30|41122.7|41102.7|41122|41102|41122.7|41102.7|41120.2|41100.2|3
1632244960000|2021-09-21 17:22:40|41122.7|41102.7|41122.7|41102.7|41122.7|41102.7|41122.7|41102.7|2
1632244970000|2021-09-21 17:22:50|41120.8|41100.8|41115.2|41095.2|41120.8|41100.8|41115.2|41095.2|10
1632244980000|2021-09-21 17:23:00|41113.3|41093.3|41112.7|41092.7|41113.3|41093.3|41110.2|41090.2|6
1632244990000|2021-09-21 17:23:10|41110.8|41090.8|41112|41092|41112.7|41092.7|41108.3|41088.3|21
1632245000000|2021-09-21 17:23:20|41112.7|41092.7|41092.7|41072.7|41112.7|41092.7|41092.7|41072.7|9
1632245010000|2021-09-21 17:23:30|41090.2|41070.2|41090.2|41070.2|41090.2|41070.2|41090.2|41070.2|6
1632245020000|2021-09-21 17:23:40|41092|41072|41087.7|41067.7|41092.7|41072.7|41087.7|41067.7|1
1632245030000|2021-09-21 17:23:50|41088.3|41068.3|41082.7|41062.7|41090.2|41070.2|41082.7|41062.7|15
1632245040000|2021-09-21 17:24:00|41077.7|41057.7|41082.7|41062.7|41082.7|41062.7|41077.7|41057.7|14
1632245050000|2021-09-21 17:24:10|41085.2|41065.2|41085.2|41065.2|41094.5|41074.5|41085.2|41065.2|33
1632245060000|2021-09-21 17:24:20|41082.7|41062.7|41090.2|41070.2|41090.2|41070.2|41082.7|41062.7|4
1632245070000|2021-09-21 17:24:30|41089.5|41069.5|41092.7|41072.7|41092.7|41072.7|41080.8|41060.8|18
1632245080000|2021-09-21 17:24:40|41093.3|41073.3|41092.7|41072.7|41093.3|41073.3|41092|41072|9
1632245090000|2021-09-21 17:24:50|41093.3|41073.3|41107.7|41087.7|41110.8|41090.8|41093.3|41073.3|31
1632245100000|2021-09-21 17:25:00|41108.3|41088.3|41107.7|41087.7|41108.3|41088.3|41107.7|41087.7|5
1632245110000|2021-09-21 17:25:10|41104.5|41084.5|41104.5|41084.5|41104.5|41084.5|41104.5|41084.5|1
1632245120000|2021-09-21 17:25:20|41102|41082|41100.2|41080.2|41102|41082|41100.2|41080.2|3
1632245130000|2021-09-21 17:25:30|41098.3|41078.3|41082.7|41062.7|41098.3|41078.3|41082.7|41062.7|13
1632245140000|2021-09-21 17:25:40|41083.9|41063.9|41084.5|41064.5|41087.7|41067.7|41083.9|41063.9|3
1632245150000|2021-09-21 17:25:50|41082.7|41062.7|41067.7|41047.7|41082.7|41062.7|41067.7|41047.7|52
1632245160000|2021-09-21 17:26:00|41064.5|41044.5|41075.2|41055.2|41075.2|41055.2|41064.5|41044.5|6
1632245170000|2021-09-21 17:26:10|41077|41057|41077.7|41057.7|41077.7|41057.7|41074.5|41054.5|5
1632245180000|2021-09-21 17:26:20|41075.8|41055.8|41087.7|41067.7|41087.7|41067.7|41072.7|41052.7|17
1632245190000|2021-09-21 17:26:30|41089.5|41069.5|41090.8|41070.8|41092.7|41072.7|41089.5|41069.5|7
1632245200000|2021-09-21 17:26:40|41088.9|41068.9|41085.2|41065.2|41088.9|41068.9|41082|41062|13
1632245210000|2021-09-21 17:26:50|41087.7|41067.7|41087.7|41067.7|41087.7|41067.7|41085.2|41065.2|5
1632245220000|2021-09-21 17:27:00|41086.4|41066.4|41087.7|41067.7|41087.7|41067.7|41080.2|41060.2|8
1632245230000|2021-09-21 17:27:10|41090.2|41070.2|41092.7|41072.7|41092.7|41072.7|41090.2|41070.2|2
1632245240000|2021-09-21 17:27:20|41090.8|41070.8|41089.5|41069.5|41092.7|41072.7|41089.5|41069.5|1
1632245250000|2021-09-21 17:27:30|41087.7|41067.7|41087.7|41067.7|41087.7|41067.7|41085.8|41065.8|3
1632245260000|2021-09-21 17:27:40|41090.2|41070.2|41095.2|41075.2|41095.2|41075.2|41090.2|41070.2|3
1632245270000|2021-09-21 17:27:50|41097|41077|41097|41077|41097|41077|41095.2|41075.2|1
1632245280000|2021-09-21 17:28:00|41095.2|41075.2|41097|41077|41097|41077|41095.2|41075.2|1
1632245290000|2021-09-21 17:28:10|41095.2|41075.2|41095.8|41075.8|41099.5|41079.5|41095.2|41075.2|3
1632245300000|2021-09-21 17:28:20|41095.2|41075.2|41095.2|41075.2|41095.2|41075.2|41095.2|41075.2|0
1632245310000|2021-09-21 17:28:30|41092.7|41072.7|41090.2|41070.2|41092.7|41072.7|41090.2|41070.2|1
1632245320000|2021-09-21 17:28:40|41088.3|41068.3|41085.2|41065.2|41088.3|41068.3|41085.2|41065.2|3
1632245330000|2021-09-21 17:28:50|41087|41067|41087.7|41067.7|41087.7|41067.7|41085.2|41065.2|2
1632245340000|2021-09-21 17:29:00|41089.5|41069.5|41092.7|41072.7|41092.7|41072.7|41089.5|41069.5|0
1632245350000|2021-09-21 17:29:10|41090.8|41070.8|41090.2|41070.2|41090.8|41070.8|41090.2|41070.2|1
1632245360000|2021-09-21 17:29:20|41087.7|41067.7|41087.7|41067.7|41092|41072|41087.7|41067.7|3
1632245370000|2021-09-21 17:29:30|41085.2|41065.2|41082.7|41062.7|41085.2|41065.2|41082.7|41062.7|4
1632245380000|2021-09-21 17:29:40|41075.2|41055.2|41070.8|41050.8|41075.2|41055.2|41070.8|41050.8|5
1632245390000|2021-09-21 17:29:50|41070.2|41050.2|41067.7|41047.7|41070.2|41050.2|41067.7|41047.7|2
1632245400000|2021-09-21 17:30:00|41065.8|41045.8|41072|41052|41072|41052|41065.2|41045.2|6
1632245410000|2021-09-21 17:30:10|41070.2|41050.2|41067.7|41047.7|41075.2|41055.2|41067.7|41047.7|8
1632245420000|2021-09-21 17:30:20|41070.2|41050.2|41067.7|41047.7|41070.2|41050.2|41062.7|41042.7|3
1632245430000|2021-09-21 17:30:30|41069.5|41049.5|41090.8|41070.8|41090.8|41070.8|41067.7|41047.7|19
1632245440000|2021-09-21 17:30:40|41090.2|41070.2|41080.2|41060.2|41090.2|41070.2|41080.2|41060.2|8
1632245450000|2021-09-21 17:30:50|41082|41062|41078.3|41058.3|41082.7|41062.7|41078.3|41058.3|5
1632245460000|2021-09-21 17:31:00|41080.2|41060.2|41087.7|41067.7|41087.7|41067.7|41080.2|41060.2|0
1632245470000|2021-09-21 17:31:10|41085.2|41065.2|41085.2|41065.2|41087.7|41067.7|41085.2|41065.2|0
1632245480000|2021-09-21 17:31:20|41088.3|41068.3|41090.2|41070.2|41090.2|41070.2|41088.3|41068.3|1
1632245490000|2021-09-21 17:31:30|41090.8|41070.8|41087.7|41067.7|41090.8|41070.8|41087.7|41067.7|9
1632245500000|2021-09-21 17:31:40|41085.2|41065.2|41085.2|41065.2|41085.2|41065.2|41085.2|41065.2|2
1632245510000|2021-09-21 17:31:50|41087.7|41067.7|41087.7|41067.7|41087.7|41067.7|41087.7|41067.7|3
1632245520000|2021-09-21 17:32:00|41089.5|41069.5|41087.7|41067.7|41089.5|41069.5|41087.7|41067.7|5
1632245530000|2021-09-21 17:32:10|41087|41067|41077.7|41057.7|41087|41067|41077.7|41057.7|9
1632245540000|2021-09-21 17:32:20|||||||||2
1632245550000|2021-09-21 17:32:30|41080.2|41060.2|41075.2|41055.2|41080.2|41060.2|41075.2|41055.2|7
1632245560000|2021-09-21 17:32:40|41072.7|41052.7|41070.2|41050.2|41072.7|41052.7|41068.3|41048.3|1
1632245570000|2021-09-21 17:32:50|41068.3|41048.3|41075.2|41055.2|41075.2|41055.2|41068.3|41048.3|4
1632245580000|2021-09-21 17:33:00|41073.3|41053.3|41077.7|41057.7|41077.7|41057.7|41072.7|41052.7|2
1632245590000|2021-09-21 17:33:10|||||||||6
1632245600000|2021-09-21 17:33:20|41080.2|41060.2|41080.2|41060.2|41082.7|41062.7|41080.2|41060.2|3
1632245610000|2021-09-21 17:33:30|41082.7|41062.7|41082.7|41062.7|41082.7|41062.7|41082.7|41062.7|4
1632245620000|2021-09-21 17:33:40|41080.2|41060.2|41078.3|41058.3|41080.2|41060.2|41075.8|41055.8|10
1632245630000|2021-09-21 17:33:50|41077.7|41057.7|41075.2|41055.2|41077.7|41057.7|41075.2|41055.2|0
1632245640000|2021-09-21 17:34:00|41073.3|41053.3|41072.7|41052.7|41073.3|41053.3|41070.8|41050.8|4
1632245650000|2021-09-21 17:34:10|41071.4|41051.4|41075.2|41055.2|41077|41057|41071.4|41051.4|3
1632245660000|2021-09-21 17:34:20|41077.7|41057.7|41078.3|41058.3|41078.3|41058.3|41075.2|41055.2|0
1632245670000|2021-09-21 17:34:30|41076.4|41056.4|41082.7|41062.7|41082.7|41062.7|41075.8|41055.8|6
1632245680000|2021-09-21 17:34:40|||||||||2
1632245690000|2021-09-21 17:34:50|41084.5|41064.5|41085.2|41065.2|41087.7|41067.7|41082.7|41062.7|1
1632245700000|2021-09-21 17:35:00|41089.5|41069.5|41087.7|41067.7|41090.2|41070.2|41087.7|41067.7|2
1632245710000|2021-09-21 17:35:10|41088.9|41068.9|41090.8|41070.8|41092.7|41072.7|41088.3|41068.3|0
1632245720000|2021-09-21 17:35:20|41092.7|41072.7|41092.7|41072.7|41092.7|41072.7|41092.7|41072.7|4
1632245730000|2021-09-21 17:35:30|41090.8|41070.8|41087.7|41067.7|41090.8|41070.8|41087.7|41067.7|2
1632245750000|2021-09-21 17:35:50|41085.2|41065.2|41085.2|41065.2|41085.2|41065.2|41085.2|41065.2|4
1632245760000|2021-09-21 17:36:00|41082.7|41062.7|41084.5|41064.5|41084.5|41064.5|41080.2|41060.2|3
1632245770000|2021-09-21 17:36:10|41082.7|41062.7|41080.2|41060.2|41082.7|41062.7|41077.7|41057.7|8
1632245780000|2021-09-21 17:36:20|41082|41062|41075.2|41055.2|41082.7|41062.7|41075.2|41055.2|10
1632245790000|2021-09-21 17:36:30|41080.2|41060.2|41080.8|41060.8|41082|41062|41072.7|41052.7|14
1632245800000|2021-09-21 17:36:40|41080.2|41060.2|41077.7|41057.7|41080.2|41060.2|41077.7|41057.7|2
1632245810000|2021-09-21 17:36:50|41080.2|41060.2|41079.5|41059.5|41082.7|41062.7|41077.7|41057.7|6
1632245820000|2021-09-21 17:37:00|41077.7|41057.7|41075.2|41055.2|41077.7|41057.7|41075.2|41055.2|9
1632245830000|2021-09-21 17:37:10|41073.3|41053.3|41070.2|41050.2|41073.3|41053.3|41070.2|41050.2|1
1632245840000|2021-09-21 17:37:20|41069.5|41049.5|41061.4|41041.4|41069.5|41049.5|41061.4|41041.4|3
1632245850000|2021-09-21 17:37:30|41063.3|41043.3|41060.2|41040.2|41063.3|41043.3|41060.2|41040.2|12
1632245860000|2021-09-21 17:37:40|41062|41042|41064.5|41044.5|41064.5|41044.5|41060.2|41040.2|1
1632245870000|2021-09-21 17:37:50|41066.4|41046.4|41062.7|41042.7|41067|41047|41062.7|41042.7|1
1632245880000|2021-09-21 17:38:00|41064.5|41044.5|41064.5|41044.5|41064.5|41044.5|41064.5|41044.5|3
1632245890000|2021-09-21 17:38:10|||||||||1
1632245900000|2021-09-21 17:38:20|41067.7|41047.7|41082|41062|41082|41062|41067.7|41047.7|3
1632245910000|2021-09-21 17:38:30|41083.9|41063.9|41087.7|41067.7|41087.7|41067.7|41082|41062|0
1632245920000|2021-09-21 17:38:40|41090.2|41070.2|41100.2|41080.2|41100.2|41080.2|41090.2|41070.2|10
1632245930000|2021-09-21 17:38:50|41105.2|41085.2|41105.2|41085.2|41107|41087|41105.2|41085.2|5
1632245940000|2021-09-21 17:39:00|41107.7|41087.7|41107.7|41087.7|41107.7|41087.7|41107.7|41087.7|5
1632245950000|2021-09-21 17:39:10|41109.5|41089.5|41107.7|41087.7|41110.2|41090.2|41107.7|41087.7|1
1632245960000|2021-09-21 17:39:20|41108.3|41088.3|41105.2|41085.2|41110.2|41090.2|41105.2|41085.2|10
1632245970000|2021-09-21 17:39:30|41103.3|41083.3|41102.7|41082.7|41103.3|41083.3|41102.7|41082.7|0
1632245980000|2021-09-21 17:39:40|41100.2|41080.2|41102.7|41082.7|41102.7|41082.7|41100.2|41080.2|0
1632246000000|2021-09-21 17:40:00|41104.5|41084.5|41100.2|41080.2|41104.5|41084.5|41100.2|41080.2|3
1632246010000|2021-09-21 17:40:10|41102.7|41082.7|41102.7|41082.7|41102.7|41082.7|41102.7|41082.7|0
1632246020000|2021-09-21 17:40:20|41100.2|41080.2|41099.5|41079.5|41102.7|41082.7|41099.5|41079.5|4
1632246030000|2021-09-21 17:40:30|41097.7|41077.7|41097.7|41077.7|41097.7|41077.7|41095.2|41075.2|6
1632246040000|2021-09-21 17:40:40|||||||||1
1632246050000|2021-09-21 17:40:50|41099.5|41079.5|41097.7|41077.7|41099.5|41079.5|41097.7|41077.7|1
1632246060000|2021-09-21 17:41:00|41099.5|41079.5|41099.5|41079.5|41101.4|41081.4|41097.7|41077.7|2
1632246070000|2021-09-21 17:41:10|41102|41082|41102|41082|41102|41082|41099.5|41079.5|1
1632246080000|2021-09-21 17:41:20|41100.2|41080.2|41099.5|41079.5|41100.2|41080.2|41099.5|41079.5|4
1632246090000|2021-09-21 17:41:30|41097.6|41077.6|41097.6|41077.6|41097.6|41077.6|41095.8|41075.8|1
1632246100000|2021-09-21 17:41:40|41095.8|41075.8|41093.3|41073.3|41097.6|41077.6|41093.3|41073.3|0
1632246110000|2021-09-21 17:41:50|41092.6|41072.6|41088.3|41068.3|41092.6|41072.6|41088.3|41068.3|8
1632246120000|2021-09-21 17:42:00|41090.1|41070.1|41090.8|41070.8|41092.6|41072.6|41090.1|41070.1|3
1632246130000|2021-09-21 17:42:10|41090.1|41070.1|41087.6|41067.6|41090.8|41070.8|41087.6|41067.6|0
1632246140000|2021-09-21 17:42:20|41091.4|41071.4|41092.6|41072.6|41092.6|41072.6|41089.5|41069.5|6
1632246150000|2021-09-21 17:42:30|41094.5|41074.5|41090.8|41070.8|41094.5|41074.5|41090.8|41070.8|2
1632246160000|2021-09-21 17:42:40|41092.6|41072.6|41094.5|41074.5|41094.5|41074.5|41087.6|41067.6|4
1632246170000|2021-09-21 17:42:50|41092.6|41072.6|41097|41077|41097|41077|41092.6|41072.6|5
1632246180000|2021-09-21 17:43:00|41097.6|41077.6|41097.6|41077.6|41097.6|41077.6|41097.6|41077.6|4
1632246190000|2021-09-21 17:43:10|41098.3|41078.3|41100.8|41080.8|41100.8|41080.8|41097.6|41077.6|1
1632246200000|2021-09-21 17:43:20|41102.6|41082.6|41100.8|41080.8|41102.6|41082.6|41098.3|41078.3|2
1632246210000|2021-09-21 17:43:30|41098.3|41078.3|41100.1|41080.1|41100.8|41080.8|41098.3|41078.3|1
1632246220000|2021-09-21 17:43:40|41102|41082|41087.6|41067.6|41102|41082|41085.8|41065.8|19
1632246230000|2021-09-21 17:43:50|41085.8|41065.8|41085.8|41065.8|41085.8|41065.8|41085.8|41065.8|1
1632246240000|2021-09-21 17:44:00|41087.6|41067.6|41092.6|41072.6|41092.6|41072.6|41085.8|41065.8|0
1632246250000|2021-09-21 17:44:10|41093.3|41073.3|41095.1|41075.1|41095.1|41075.1|41093.3|41073.3|0
1632246260000|2021-09-21 17:44:20|41097|41077|41095.1|41075.1|41097|41077|41092.6|41072.6|3
1632246270000|2021-09-21 17:44:30|41096.4|41076.4|41100.1|41080.1|41100.1|41080.1|41096.4|41076.4|3
1632246280000|2021-09-21 17:44:40|41097.6|41077.6|41100.1|41080.1|41102.6|41082.6|41097.6|41077.6|11
1632246290000|2021-09-21 17:44:50|41102.6|41082.6|41102.6|41082.6|41102.6|41082.6|41102.6|41082.6|0
1632246300000|2021-09-21 17:45:00|41104.5|41084.5|41102.6|41082.6|41105.1|41085.1|41102.6|41082.6|2
1632246310000|2021-09-21 17:45:10|41105.1|41085.1|41107.6|41087.6|41110.1|41090.1|41105.1|41085.1|4
1632246320000|2021-09-21 17:45:20|41110.1|41090.1|41109.5|41089.5|41115.1|41095.1|41109.5|41089.5|14
1632246330000|2021-09-21 17:45:30|41105.8|41085.8|41105.1|41085.1|41105.8|41085.8|41105.1|41085.1|9
1632246340000|2021-09-21 17:45:40|41107|41087|41102.6|41082.6|41107|41087|41102.6|41082.6|1
1632246350000|2021-09-21 17:45:50|41100.1|41080.1|41100.1|41080.1|41100.1|41080.1|41100.1|41080.1|1
1632246360000|2021-09-21 17:46:00|41102|41082|41092.6|41072.6|41102.6|41082.6|41092.6|41072.6|5
1632246370000|2021-09-21 17:46:10|41090.1|41070.1|41090.1|41070.1|41092.6|41072.6|41087.6|41067.6|5
1632246380000|2021-09-21 17:46:20|41092.6|41072.6|41095.1|41075.1|41097.6|41077.6|41092.6|41072.6|0
1632246390000|2021-09-21 17:46:30|41097|41077|41099.5|41079.5|41099.5|41079.5|41097|41077|4
1632246400000|2021-09-21 17:46:40|41102|41082|41102.6|41082.6|41102.6|41082.6|41097.6|41077.6|5
1632246410000|2021-09-21 17:46:50|41100.1|41080.1|41100.1|41080.1|41100.1|41080.1|41098.3|41078.3|0
1632246420000|2021-09-21 17:47:00|41102|41082|41104.5|41084.5|41106.4|41086.4|41102|41082|12
1632246430000|2021-09-21 17:47:10|41105.1|41085.1|41105.1|41085.1|41105.1|41085.1|41105.1|41085.1|0
1632246440000|2021-09-21 17:47:20|41103.3|41083.3|41100.1|41080.1|41103.3|41083.3|41100.1|41080.1|0
1632246450000|2021-09-21 17:47:30|41102.6|41082.6|41105.1|41085.1|41107.6|41087.6|41102.6|41082.6|2
1632246460000|2021-09-21 17:47:40|41102.6|41082.6|41097.6|41077.6|41102.6|41082.6|41097.6|41077.6|1
1632246470000|2021-09-21 17:47:50|41095.8|41075.8|41097.6|41077.6|41097.6|41077.6|41095.8|41075.8|1
1632246480000|2021-09-21 17:48:00|41095.8|41075.8|41100.1|41080.1|41100.1|41080.1|41095.1|41075.1|0
1632246500000|2021-09-21 17:48:20|41102|41082|41104.5|41084.5|41104.5|41084.5|41102|41082|1
1632246510000|2021-09-21 17:48:30|41107|41087|41104.5|41084.5|41107|41087|41104.5|41084.5|0
1632246520000|2021-09-21 17:48:40|41107|41087|41107|41087|41107|41087|41107|41087|1
1632246540000|2021-09-21 17:49:00|41108.9|41088.9|41108.9|41088.9|41108.9|41088.9|41108.9|41088.9|1
1632246550000|2021-09-21 17:49:10|41110.7|41090.7|41112|41092|41112|41092|41110.7|41090.7|11
1632246560000|2021-09-21 17:49:20|41117.6|41097.6|41117.6|41097.6|41117.6|41097.6|41117.6|41097.6|15
1632246570000|2021-09-21 17:49:30|41118.3|41098.3|41117.6|41097.6|41120.1|41100.1|41117.6|41097.6|5
1632246580000|2021-09-21 17:49:40|41119.5|41099.5|41119.5|41099.5|41122|41102|41119.5|41099.5|3
1632246590000|2021-09-21 17:49:50|41117.6|41097.6|41117.6|41097.6|41122|41102|41117.6|41097.6|2
1632246600000|2021-09-21 17:50:00|41119.5|41099.5|41122|41102|41122|41102|41119.5|41099.5|5
1632246610000|2021-09-21 17:50:10|41122.6|41102.6|41117.6|41097.6|41122.6|41102.6|41117.6|41097.6|6
1632246630000|2021-09-21 17:50:30|41120.1|41100.1|41120.1|41100.1|41122.6|41102.6|41119.5|41099.5|3
1632246640000|2021-09-21 17:50:40|41117.6|41097.6|41120.1|41100.1|41120.8|41100.8|41117.6|41097.6|0
1632246650000|2021-09-21 17:50:50|41118.3|41098.3|41117.6|41097.6|41118.3|41098.3|41117.6|41097.6|0
1632246670000|2021-09-21 17:51:10|41119.5|41099.5|41115.8|41095.8|41122.6|41102.6|41115.8|41095.8|8
1632246680000|2021-09-21 17:51:20|41117.6|41097.6|41115.1|41095.1|41120.1|41100.1|41115.1|41095.1|3
1632246710000|2021-09-21 17:51:50|41117.6|41097.6|41117.6|41097.6|41120.1|41100.1|41117.6|41097.6|5
1632246720000|2021-09-21 17:52:00|41115.1|41095.1|41115.1|41095.1|41120.1|41100.1|41115.1|41095.1|1
1632246730000|2021-09-21 17:52:10|41115.8|41095.8|41115.1|41095.1|41115.8|41095.8|41115.1|41095.1|5
1632246740000|2021-09-21 17:52:20|41113.3|41093.3|41115.1|41095.1|41115.1|41095.1|41110.8|41090.8|1
1632246750000|2021-09-21 17:52:30|41114.5|41094.5|41114.5|41094.5|41114.5|41094.5|41114.5|41094.5|4
1632246760000|2021-09-21 17:52:40|41115.1|41095.1|41114.5|41094.5|41117.6|41097.6|41114.5|41094.5|2
1632246770000|2021-09-21 17:52:50|41112.6|41092.6|41115.1|41095.1|41117|41097|41112.6|41092.6|2
1632246780000|2021-09-21 17:53:00|41113.3|41093.3|41110.8|41090.8|41114.5|41094.5|41110.8|41090.8|2
1632246790000|2021-09-21 17:53:10|41110.1|41090.1|41102.6|41082.6|41110.1|41090.1|41102.6|41082.6|3
1632246800000|2021-09-21 17:53:20|41100.1|41080.1|41099.5|41079.5|41102.6|41082.6|41099.5|41079.5|4
1632246810000|2021-09-21 17:53:30|41101.4|41081.4|41102.6|41082.6|41102.6|41082.6|41099.5|41079.5|5
1632246820000|2021-09-21 17:53:40|41102|41082|41097.6|41077.6|41102|41082|41097.6|41077.6|2
1632246840000|2021-09-21 17:54:00|41099.5|41079.5|41089.5|41069.5|41104.5|41084.5|41089.5|41069.5|10
1632246850000|2021-09-21 17:54:10|41087.6|41067.6|41082.6|41062.6|41087.6|41067.6|41079.5|41059.5|8
1632246860000|2021-09-21 17:54:20|41084.5|41064.5|41079.5|41059.5|41087.6|41067.6|41077.6|41057.6|4
1632246870000|2021-09-21 17:54:30|41077.6|41057.6|41082.6|41062.6|41082.6|41062.6|41077.6|41057.6|1
1632246880000|2021-09-21 17:54:40|41084.5|41064.5|41087.6|41067.6|41087.6|41067.6|41084.5|41064.5|12
1632246890000|2021-09-21 17:54:50|41090.1|41070.1|41092.6|41072.6|41092.6|41072.6|41087.6|41067.6|5
1632246900000|2021-09-21 17:55:00|41094.5|41074.5|41094.5|41074.5|41097.6|41077.6|41092.6|41072.6|9
1632246910000|2021-09-21 17:55:10|41096.4|41076.4|41094.5|41074.5|41096.4|41076.4|41094.5|41074.5|2
1632246920000|2021-09-21 17:55:20|41092.6|41072.6|41095.1|41075.1|41095.1|41075.1|41092.6|41072.6|1
1632246930000|2021-09-21 17:55:30|41097.6|41077.6|41099.5|41079.5|41099.5|41079.5|41097.6|41077.6|2
1632246940000|2021-09-21 17:55:40|41100.1|41080.1|41105.1|41085.1|41105.1|41085.1|41100.1|41080.1|13
1632246950000|2021-09-21 17:55:50|41102.6|41082.6|41100.1|41080.1|41105.1|41085.1|41100.1|41080.1|4
1632246960000|2021-09-21 17:56:00|41102|41082|41107.6|41087.6|41107.6|41087.6|41102|41082|3
1632246970000|2021-09-21 17:56:10|41105.1|41085.1|41102.6|41082.6|41105.1|41085.1|41102.6|41082.6|1
1632246990000|2021-09-21 17:56:30|41100.8|41080.8|41100.1|41080.1|41100.8|41080.8|41100.1|41080.1|0
1632247000000|2021-09-21 17:56:40|41102.6|41082.6|41105.1|41085.1|41107|41087|41100.1|41080.1|1
1632247010000|2021-09-21 17:56:50|41103.3|41083.3|41097.6|41077.6|41103.3|41083.3|41097.6|41077.6|8
1632247020000|2021-09-21 17:57:00|41095.1|41075.1|41099.5|41079.5|41099.5|41079.5|41095.1|41075.1|0
1632247030000|2021-09-21 17:57:10|41102|41082|41100.1|41080.1|41102|41082|41100.1|41080.1|1
1632247040000|2021-09-21 17:57:20|41102|41082|41099.5|41079.5|41103.9|41083.9|41099.5|41079.5|2
1632247050000|2021-09-21 17:57:30|41101.4|41081.4|41100.1|41080.1|41101.4|41081.4|41100.1|41080.1|0
1632247060000|2021-09-21 17:57:40|41102|41082|41102|41082|41102|41082|41102|41082|0
1632247070000|2021-09-21 17:57:50|41100.1|41080.1|41103.9|41083.9|41105.7|41085.7|41100.1|41080.1|1
1632247080000|2021-09-21 17:58:00|41102|41082|41102|41082|41103.9|41083.9|41102|41082|0
1632247090000|2021-09-21 17:58:10|41103.9|41083.9|41103.9|41083.9|41103.9|41083.9|41102|41082|0
1632247100000|2021-09-21 17:58:20|41105.7|41085.7|41105.1|41085.1|41107|41087|41104.5|41084.5|0
1632247110000|2021-09-21 17:58:30|41104.5|41084.5|41106.4|41086.4|41107|41087|41104.5|41084.5|0
1632247120000|2021-09-21 17:58:40|41107|41087|41108.9|41088.9|41108.9|41088.9|41104.5|41084.5|0
1632247130000|2021-09-21 17:58:50|41107|41087|41109.5|41089.5|41109.5|41089.5|41107|41087|0
1632247140000|2021-09-21 17:59:00|41107|41087|41107|41087|41107|41087|41107|41087|6
1632247150000|2021-09-21 17:59:10|41108.8|41088.8|41108.8|41088.8|41108.8|41088.8|41107|41087|1
1632247160000|2021-09-21 17:59:20|41117.6|41097.6|41117.6|41097.6|41120.1|41100.1|41117.6|41097.6|18
1632247170000|2021-09-21 17:59:30|41115.8|41095.8|41114.5|41094.5|41115.8|41095.8|41110.1|41090.1|7
1632247180000|2021-09-21 17:59:40|41115.1|41095.1|41120.1|41100.1|41120.1|41100.1|41115.1|41095.1|2
1632247190000|2021-09-21 17:59:50|41118.3|41098.3|41117.6|41097.6|41120.1|41100.1|41117.6|41097.6|3
1632247200000|2021-09-21 18:00:00|41120.1|41100.1|41112.6|41092.6|41122.6|41102.6|41112.6|41092.6|23
1632247210000|2021-09-21 18:00:10|41110.8|41090.8|41112.6|41092.6|41112.6|41092.6|41110.8|41090.8|1
1632247220000|2021-09-21 18:00:20|41114.5|41094.5|41115.8|41095.8|41115.8|41095.8|41114.5|41094.5|1
1632247230000|2021-09-21 18:00:30|41127.6|41107.6|41137.6|41117.6|41140.8|41120.8|41127.6|41107.6|11
1632247240000|2021-09-21 18:00:40|41135.8|41115.8|41123.9|41103.9|41135.8|41115.8|41123.9|41103.9|6
1632247250000|2021-09-21 18:00:50|41122.6|41102.6|41122.6|41102.6|41122.6|41102.6|41120.8|41100.8|2
1632247260000|2021-09-21 18:01:00|41117.6|41097.6|41112.6|41092.6|41119.5|41099.5|41110.8|41090.8|3
1632247270000|2021-09-21 18:01:10|41112|41092|41112.6|41092.6|41112.6|41092.6|41110.1|41090.1|2
1632247280000|2021-09-21 18:01:20|41114.5|41094.5|41116.3|41096.3|41116.3|41096.3|41114.5|41094.5|0
1632247290000|2021-09-21 18:01:30|41114.5|41094.5|41114.5|41094.5|41114.5|41094.5|41114.5|41094.5|4
1632247300000|2021-09-21 18:01:40|||||||||2
1632247320000|2021-09-21 18:02:00|41115.1|41095.1|41115.1|41095.1|41115.1|41095.1|41115.1|41095.1|2
1632247330000|2021-09-21 18:02:10|41117.6|41097.6|41122.6|41102.6|41127.6|41107.6|41117.6|41097.6|8
1632247340000|2021-09-21 18:02:20|41122|41102|41122.6|41102.6|41122.6|41102.6|41120.1|41100.1|0
1632247350000|2021-09-21 18:02:30|41120.8|41100.8|41118.9|41098.9|41120.8|41100.8|41118.3|41098.3|0
1632247360000|2021-09-21 18:02:40|41120.1|41100.1|41117.6|41097.6|41120.1|41100.1|41117.6|41097.6|2
1632247370000|2021-09-21 18:02:50|41119.5|41099.5|41115.1|41095.1|41119.5|41099.5|41115.1|41095.1|4
1632247380000|2021-09-21 18:03:00|41117|41097|41115.1|41095.1|41117|41097|41115.1|41095.1|1
1632247390000|2021-09-21 18:03:10|41113.3|41093.3|41115.1|41095.1|41115.1|41095.1|41110.8|41090.8|0
1632247410000|2021-09-21 18:03:30|41117.6|41097.6|41115.1|41095.1|41117.6|41097.6|41115.1|41095.1|0
1632247420000|2021-09-21 18:03:40|41113.3|41093.3|41113.3|41093.3|41113.3|41093.3|41113.3|41093.3|0
1632247430000|2021-09-21 18:03:50|41112.6|41092.6|41112.6|41092.6|41112.6|41092.6|41112.6|41092.6|0
1632247450000|2021-09-21 18:04:10|41114.5|41094.5|41114.5|41094.5|41114.5|41094.5|41114.5|41094.5|0
1632247470000|2021-09-21 18:04:30|41116.3|41096.3|41118.8|41098.8|41118.8|41098.8|41116.3|41096.3|1
1632247480000|2021-09-21 18:04:40|41122.6|41102.6|41127.6|41107.6|41127.6|41107.6|41122.6|41102.6|4
1632247490000|2021-09-21 18:04:50|41130.1|41110.1|41127.6|41107.6|41130.1|41110.1|41127.6|41107.6|0
1632247500000|2021-09-21 18:05:00|41125.1|41105.1|41125.1|41105.1|41125.1|41105.1|41125.1|41105.1|8
1632247510000|2021-09-21 18:05:10|41123.3|41103.3|41122.6|41102.6|41123.3|41103.3|41122.6|41102.6|0
1632247530000|2021-09-21 18:05:30|41120.1|41100.1|41119.5|41099.5|41120.1|41100.1|41115.8|41095.8|2
1632247540000|2021-09-21 18:05:40|41120.1|41100.1|41120.1|41100.1|41122.6|41102.6|41120.1|41100.1|2
1632247550000|2021-09-21 18:05:50|41122|41102|41120.1|41100.1|41122.6|41102.6|41120.1|41100.1|0
1632247560000|2021-09-21 18:06:00|41118.3|41098.3|41119.5|41099.5|41119.5|41099.5|41117.6|41097.6|1
1632247570000|2021-09-21 18:06:10|41117.6|41097.6|41117.6|41097.6|41117.6|41097.6|41117.6|41097.6|2
1632247590000|2021-09-21 18:06:30|41115.8|41095.8|41115.1|41095.1|41115.8|41095.8|41115.1|41095.1|0
1632247600000|2021-09-21 18:06:40|41117|41097|41115.1|41095.1|41119.5|41099.5|41115.1|41095.1|0
1632247610000|2021-09-21 18:06:50|41117|41097|41119.5|41099.5|41121.3|41101.3|41117|41097|1
1632247620000|2021-09-21 18:07:00|41117.6|41097.6|41117.6|41097.6|41119.5|41099.5|41117.6|41097.6|0
1632247630000|2021-09-21 18:07:10|41119.5|41099.5|41117.6|41097.6|41119.5|41099.5|41117.6|41097.6|1
1632247650000|2021-09-21 18:07:30|41112.6|41092.6|41112.6|41092.6|41112.6|41092.6|41112.6|41092.6|25
1632247660000|2021-09-21 18:07:40|41110.8|41090.8|41110.8|41090.8|41110.8|41090.8|41108.9|41088.9|1
1632247670000|2021-09-21 18:07:50|41112.6|41092.6|41110.8|41090.8|41112.6|41092.6|41110.8|41090.8|1
1632247680000|2021-09-21 18:08:00|41112.6|41092.6|41108.3|41088.3|41112.6|41092.6|41108.3|41088.3|1
1632247700000|2021-09-21 18:08:20|41110.1|41090.1|41106.4|41086.4|41110.1|41090.1|41106.4|41086.4|3
1632247710000|2021-09-21 18:08:30|41105.8|41085.8|41103.9|41083.9|41105.8|41085.8|41103.9|41083.9|0
1632247720000|2021-09-21 18:08:40|41105.8|41085.8|41105.8|41085.8|41105.8|41085.8|41105.8|41085.8|1
1632247730000|2021-09-21 18:08:50|41107.6|41087.6|41105.1|41085.1|41107.6|41087.6|41105.1|41085.1|0
1632247740000|2021-09-21 18:09:00|41103.3|41083.3|41110.1|41090.1|41110.1|41090.1|41102.6|41082.6|1
1632247750000|2021-09-21 18:09:10|41108.3|41088.3|41110.1|41090.1|41110.1|41090.1|41107.6|41087.6|1
1632247760000|2021-09-21 18:09:20|41108.3|41088.3|41105.8|41085.8|41110.1|41090.1|41105.8|41085.8|1
1632247770000|2021-09-21 18:09:30|41107.6|41087.6|41107.6|41087.6|41107.6|41087.6|41107.6|41087.6|0
1632247780000|2021-09-21 18:09:40|41110.1|41090.1|41110.8|41090.8|41112.6|41092.6|41110.1|41090.1|2
1632247790000|2021-09-21 18:09:50|41112.6|41092.6|41112.6|41092.6|41112.6|41092.6|41110.8|41090.8|0
1632247800000|2021-09-21 18:10:00|41110.1|41090.1|41112.6|41092.6|41112.6|41092.6|41107.6|41087.6|4
1632247810000|2021-09-21 18:10:10|41108.9|41088.9|41107.6|41087.6|41108.9|41088.9|41107.6|41087.6|1
1632247820000|2021-09-21 18:10:20|41105.1|41085.1|41105.1|41085.1|41105.1|41085.1|41105.1|41085.1|6
1632247830000|2021-09-21 18:10:30|41103.3|41083.3|41103.3|41083.3|41105.1|41085.1|41103.3|41083.3|0
1632247840000|2021-09-21 18:10:40|41105.1|41085.1|41103.3|41083.3|41105.1|41085.1|41103.3|41083.3|0
1632247850000|2021-09-21 18:10:50|41105.1|41085.1|41100.8|41080.8|41105.1|41085.1|41100.8|41080.8|0
1632247860000|2021-09-21 18:11:00|41105.1|41085.1|41105.1|41085.1|41107|41087|41105.1|41085.1|3
1632247870000|2021-09-21 18:11:10|41107.6|41087.6|41102.6|41082.6|41107.6|41087.6|41102.6|41082.6|5
1632247880000|2021-09-21 18:11:20|41104.5|41084.5|41102.6|41082.6|41104.5|41084.5|41102.6|41082.6|2
1632247890000|2021-09-21 18:11:30|||||||||2
1632247900000|2021-09-21 18:11:40|||||||||1
1632247940000|2021-09-21 18:12:20|41100.8|41080.8|41095.1|41075.1|41100.8|41080.8|41095.1|41075.1|3
1632247950000|2021-09-21 18:12:30|41093.3|41073.3|41090.1|41070.1|41093.3|41073.3|41090.1|41070.1|11
1632247960000|2021-09-21 18:12:40|41092.1|41072.1|41097.6|41077.6|41097.6|41077.6|41092.1|41072.1|8
1632247970000|2021-09-21 18:12:50|41100.1|41080.1|41102|41082|41102.6|41082.6|41100.1|41080.1|0
1632247980000|2021-09-21 18:13:00|41102.6|41082.6|41102.6|41082.6|41102.6|41082.6|41102.6|41082.6|0
1632247990000|2021-09-21 18:13:10|41105.1|41085.1|41107.6|41087.6|41107.6|41087.6|41102.6|41082.6|0
1632248000000|2021-09-21 18:13:20|41105.1|41085.1|41102.6|41082.6|41105.1|41085.1|41102.6|41082.6|1
1632248010000|2021-09-21 18:13:30|||||||||1
1632248020000|2021-09-21 18:13:40|41102|41082|41102.6|41082.6|41102.6|41082.6|41100.1|41080.1|0
1632248030000|2021-09-21 18:13:50|41100.8|41080.8|41100.1|41080.1|41100.8|41080.8|41100.1|41080.1|0
1632248040000|2021-09-21 18:14:00|41097.6|41077.6|41100.1|41080.1|41100.1|41080.1|41097.6|41077.6|0
1632248050000|2021-09-21 18:14:10|41097.6|41077.6|41100.1|41080.1|41100.1|41080.1|41097.6|41077.6|1
1632248080000|2021-09-21 18:14:40|41102.6|41082.6|41100.1|41080.1|41102.6|41082.6|41100.1|41080.1|0
1632248090000|2021-09-21 18:14:50|41102|41082|41102.6|41082.6|41102.6|41082.6|41102|41082|0
1632248100000|2021-09-21 18:15:00|41100.1|41080.1|41100.1|41080.1|41100.1|41080.1|41100.1|41080.1|2
1632248110000|2021-09-21 18:15:10|||||||||1
1632248130000|2021-09-21 18:15:30|41100.8|41080.8|41102.6|41082.6|41102.6|41082.6|41100.8|41080.8|3
1632248140000|2021-09-21 18:15:40|41104.5|41084.5|41097.6|41077.6|41104.5|41084.5|41097.6|41077.6|3
1632248150000|2021-09-21 18:15:50|41099.5|41079.5|41099.5|41079.5|41099.5|41079.5|41097.6|41077.6|0
1632248160000|2021-09-21 18:16:00|41097.6|41077.6|41099.5|41079.5|41099.5|41079.5|41097.6|41077.6|1
1632248170000|2021-09-21 18:16:10|41097.6|41077.6|41099.5|41079.5|41099.5|41079.5|41097.6|41077.6|0
1632248180000|2021-09-21 18:16:20|41097.6|41077.6|41090.8|41070.8|41097.6|41077.6|41090.8|41070.8|1
1632248190000|2021-09-21 18:16:30|||||||||1
1632248220000|2021-09-21 18:17:00|41087.6|41067.6|41083.9|41063.9|41087.6|41067.6|41083.9|41063.9|6
1632248230000|2021-09-21 18:17:10|41080.2|41060.2|41078.9|41058.9|41082.1|41062.1|41078.9|41058.9|2
1632248240000|2021-09-21 18:17:20|41080.8|41060.8|41082.6|41062.6|41082.6|41062.6|41080.8|41060.8|4
1632248260000|2021-09-21 18:17:40|41084.5|41064.5|41084.5|41064.5|41084.5|41064.5|41084.5|41064.5|0
1632248270000|2021-09-21 18:17:50|41085.1|41065.1|41090.1|41070.1|41090.1|41070.1|41085.1|41065.1|2
1632248280000|2021-09-21 18:18:00|41092.6|41072.6|41092.6|41072.6|41092.6|41072.6|41092.6|41072.6|0
1632248290000|2021-09-21 18:18:10|41090.8|41070.8|41088.3|41068.3|41092.6|41072.6|41088.3|41068.3|2
1632248310000|2021-09-21 18:18:30|41090.1|41070.1|41085.8|41065.8|41090.1|41070.1|41085.8|41065.8|0
1632248320000|2021-09-21 18:18:40|41090.1|41070.1|41092.6|41072.6|41092.6|41072.6|41090.1|41070.1|0
1632248330000|2021-09-21 18:18:50|41094.5|41074.5|41093.3|41073.3|41095.1|41075.1|41092.6|41072.6|2
1632248340000|2021-09-21 18:19:00|41092.6|41072.6|41095.1|41075.1|41095.1|41075.1|41092.6|41072.6|0
1632248350000|2021-09-21 18:19:10|41092.6|41072.6|41092.6|41072.6|41095.1|41075.1|41092.6|41072.6|1
1632248360000|2021-09-21 18:19:20|41095.1|41075.1|41092.6|41072.6|41095.1|41075.1|41092.6|41072.6|0
1632248370000|2021-09-21 18:19:30|41095.1|41075.1|41095.1|41075.1|41095.1|41075.1|41090.1|41070.1|1
1632248380000|2021-09-21 18:19:40|41092|41072|41090.1|41070.1|41095.1|41075.1|41090.1|41070.1|0
1632248390000|2021-09-21 18:19:50|41088.3|41068.3|41087.6|41067.6|41090.1|41070.1|41087.6|41067.6|0
1632248400000|2021-09-21 18:20:00|41088.3|41068.3|41087.6|41067.6|41090.1|41070.1|41087.6|41067.6|0
1632248410000|2021-09-21 18:20:10|41089.5|41069.5|41087.6|41067.6|41090.1|41070.1|41087.6|41067.6|0
1632248430000|2021-09-21 18:20:30|||||||||1
1632248440000|2021-09-21 18:20:40|41085.8|41065.8|41083.3|41063.3|41085.8|41065.8|41083.3|41063.3|3
1632248450000|2021-09-21 18:20:50|41082.6|41062.6|41085.1|41065.1|41085.1|41065.1|41082.6|41062.6|2
1632248460000|2021-09-21 18:21:00|41087|41067|41094.5|41074.5|41094.5|41074.5|41085.1|41065.1|0
1632248470000|2021-09-21 18:21:10|41097.6|41077.6|41100.1|41080.1|41100.1|41080.1|41097.6|41077.6|3
1632248480000|2021-09-21 18:21:20|41098.3|41078.3|41095.1|41075.1|41098.3|41078.3|41095.1|41075.1|0
1632248490000|2021-09-21 18:21:30|41092.6|41072.6|41095.1|41075.1|41095.1|41075.1|41092.6|41072.6|0
1632248500000|2021-09-21 18:21:40|41097|41077|41095.1|41075.1|41097.6|41077.6|41095.1|41075.1|1
1632248510000|2021-09-21 18:21:50|41097|41077|41095.1|41075.1|41097.6|41077.6|41095.1|41075.1|0
1632248520000|2021-09-21 18:22:00|41092.6|41072.6|41097.6|41077.6|41097.6|41077.6|41092.6|41072.6|0
1632248540000|2021-09-21 18:22:20|41100.1|41080.1|41102.6|41082.6|41102.6|41082.6|41100.1|41080.1|1
1632248560000|2021-09-21 18:22:40|||||||||4
1632248570000|2021-09-21 18:22:50|41100.1|41080.1|41102.6|41082.6|41102.6|41082.6|41100.1|41080.1|2
1632248580000|2021-09-21 18:23:00|41100.8|41080.8|41098.3|41078.3|41100.8|41080.8|41098.3|41078.3|0
1632248590000|2021-09-21 18:23:10|41097.6|41077.6|41095.8|41075.8|41097.6|41077.6|41095.1|41075.1|2
1632248600000|2021-09-21 18:23:20|41095.1|41075.1|41093.3|41073.3|41097.6|41077.6|41093.3|41073.3|1
1632248610000|2021-09-21 18:23:30|41095.1|41075.1|41095.1|41075.1|41097.6|41077.6|41093.3|41073.3|0
1632248620000|2021-09-21 18:23:40|41097|41077|41100.1|41080.1|41100.1|41080.1|41097|41077|1
1632248630000|2021-09-21 18:23:50|41097.6|41077.6|41090.1|41070.1|41097.6|41077.6|41090.1|41070.1|2
1632248640000|2021-09-21 18:24:00|41093.8|41073.8|41093.3|41073.3|41095.1|41075.1|41092.6|41072.6|0
1632248650000|2021-09-21 18:24:10|41092|41072|41092.6|41072.6|41092.6|41072.6|41090.1|41070.1|1
1632248660000|2021-09-21 18:24:20|41090.1|41070.1|41090.1|41070.1|41090.1|41070.1|41087.6|41067.6|0
1632248670000|2021-09-21 18:24:30|41087.6|41067.6|41087.6|41067.6|41089.5|41069.5|41087.6|41067.6|0
1632248680000|2021-09-21 18:24:40|||||||||2
1632248690000|2021-09-21 18:24:50|41085.8|41065.8|41085.1|41065.1|41087.6|41067.6|41085.1|41065.1|0
1632248700000|2021-09-21 18:25:00|41087.6|41067.6|41082.6|41062.6|41087.6|41067.6|41082.6|41062.6|3
1632248710000|2021-09-21 18:25:10|41080.1|41060.1|41080.1|41060.1|41080.1|41060.1|41080.1|41060.1|2
1632248720000|2021-09-21 18:25:20|41078.3|41058.3|41075.1|41055.1|41080.1|41060.1|41073.3|41053.3|4
1632248730000|2021-09-21 18:25:30|41077.6|41057.6|41077.6|41057.6|41077.6|41057.6|41077.6|41057.6|3
1632248740000|2021-09-21 18:25:40|41079.5|41059.5|41067.6|41047.6|41080.1|41060.1|41067.6|41047.6|8
1632248750000|2021-09-21 18:25:50|41070.1|41050.1|41067.6|41047.6|41070.1|41050.1|41067.6|41047.6|1
1632248760000|2021-09-21 18:26:00|41065.1|41045.1|41067|41047|41067|41047|41065.1|41045.1|6
1632248770000|2021-09-21 18:26:10|41066.3|41046.3|41062|41042|41066.3|41046.3|41060.8|41040.8|1
1632248780000|2021-09-21 18:26:20|41060.1|41040.1|41062|41042|41062|41042|41060.1|41040.1|0
1632248790000|2021-09-21 18:26:30|41060.1|41040.1|41060.1|41040.1|41062|41042|41060.1|41040.1|0
1632248800000|2021-09-21 18:26:40|41062|41042|41060.8|41040.8|41062|41042|41060.1|41040.1|0
1632248810000|2021-09-21 18:26:50|41062.6|41042.6|41067|41047|41067|41047|41062.6|41042.6|0
1632248820000|2021-09-21 18:27:00|41067.6|41047.6|41067|41047|41067.6|41047.6|41060.1|41040.1|4
1632248830000|2021-09-21 18:27:10|41065.1|41045.1|41065.1|41045.1|41067.6|41047.6|41065.1|41045.1|5
1632248840000|2021-09-21 18:27:20|41067|41047|41065.1|41045.1|41070.1|41050.1|41065.1|41045.1|5
1632248850000|2021-09-21 18:27:30|41062.6|41042.6|41062.6|41042.6|41065.1|41045.1|41062.6|41042.6|0
1632248860000|2021-09-21 18:27:40|41064.5|41044.5|41067.6|41047.6|41067.6|41047.6|41062.6|41042.6|0
1632248880000|2021-09-21 18:28:00|41065.8|41045.8|41064.5|41044.5|41065.8|41045.8|41062.6|41042.6|5
1632248890000|2021-09-21 18:28:10|41063.3|41043.3|41062.6|41042.6|41064.5|41044.5|41062|41042|3
1632248900000|2021-09-21 18:28:20|41062|41042|41060.1|41040.1|41062.6|41042.6|41058.3|41038.3|3
1632248910000|2021-09-21 18:28:30|41062|41042|41060.1|41040.1|41062.6|41042.6|41060.1|41040.1|1
1632248920000|2021-09-21 18:28:40|41057.6|41037.6|41062|41042|41062.6|41042.6|41057.6|41037.6|0
1632248930000|2021-09-21 18:28:50|41060.1|41040.1|41057.6|41037.6|41060.1|41040.1|41057.6|41037.6|0
1632248940000|2021-09-21 18:29:00|41060.1|41040.1|41062.6|41042.6|41065.1|41045.1|41057.6|41037.6|2
1632248950000|2021-09-21 18:29:10|41065.1|41045.1|41062.6|41042.6|41065.1|41045.1|41062.6|41042.6|0
1632248960000|2021-09-21 18:29:20|41064.5|41044.5|41063.3|41043.3|41065.1|41045.1|41063.3|41043.3|2
1632248970000|2021-09-21 18:29:30|41061.4|41041.4|41060.8|41040.8|41062.6|41042.6|41060.8|41040.8|0
1632249000000|2021-09-21 18:30:00|41057.6|41037.6|41057.6|41037.6|41057.6|41037.6|41057.6|41037.6|5
1632249010000|2021-09-21 18:30:10|41055.8|41035.8|41057.6|41037.6|41057.6|41037.6|41055.1|41035.1|3
1632249020000|2021-09-21 18:30:20|41062.6|41042.6|41067|41047|41067.6|41047.6|41062.6|41042.6|3
1632249030000|2021-09-21 18:30:30|41067.6|41047.6|41067.6|41047.6|41067.6|41047.6|41065.1|41045.1|1
1632249040000|2021-09-21 18:30:40|||||||||4
1632249050000|2021-09-21 18:30:50|41070.1|41050.1|41070.1|41050.1|41070.1|41050.1|41070.1|41050.1|1
1632249060000|2021-09-21 18:31:00|41072|41052|41072.6|41052.6|41072.6|41052.6|41072|41052|0
1632249070000|2021-09-21 18:31:10|41077|41057|41077|41057|41077|41057|41077|41057|1
1632249080000|2021-09-21 18:31:20|41079.5|41059.5|41080.1|41060.1|41080.1|41060.1|41079.5|41059.5|0
1632249090000|2021-09-21 18:31:30|41082.6|41062.6|41087.6|41067.6|41090.1|41070.1|41082.6|41062.6|1
1632249100000|2021-09-21 18:31:40|41090.1|41070.1|41087.6|41067.6|41090.1|41070.1|41087.6|41067.6|2
1632249110000|2021-09-21 18:31:50|41089.5|41069.5|41089.5|41069.5|41089.5|41069.5|41089.5|41069.5|1
1632249120000|2021-09-21 18:32:00|41087.6|41067.6|41087.6|41067.6|41090.1|41070.1|41087.6|41067.6|0
1632249130000|2021-09-21 18:32:10|41088.3|41068.3|41090.1|41070.1|41090.1|41070.1|41087.6|41067.6|1
1632249140000|2021-09-21 18:32:20|41090.8|41070.8|41090.8|41070.8|41092.6|41072.6|41090.1|41070.1|1
1632249150000|2021-09-21 18:32:30|41090.1|41070.1|41095.1|41075.1|41095.1|41075.1|41090.1|41070.1|4
1632249160000|2021-09-21 18:32:40|41092.6|41072.6|41092.6|41072.6|41095.1|41075.1|41090.8|41070.8|4
1632249170000|2021-09-21 18:32:50|41091.3|41071.3|41090.1|41070.1|41092.6|41072.6|41088.3|41068.3|2
1632249180000|2021-09-21 18:33:00|41088.3|41068.3|41092.6|41072.6|41092.6|41072.6|41087.6|41067.6|2
1632249190000|2021-09-21 18:33:10|41094.5|41074.5|41093.3|41073.3|41094.5|41074.5|41092.6|41072.6|1
1632249200000|2021-09-21 18:33:20|41092.6|41072.6|41094.5|41074.5|41095.1|41075.1|41092.6|41072.6|0
1632249210000|2021-09-21 18:33:30|41095.1|41075.1|41095.1|41075.1|41097.6|41077.6|41095.1|41075.1|1
1632249220000|2021-09-21 18:33:40|41092.6|41072.6|41090.1|41070.1|41092.6|41072.6|41090.1|41070.1|0
1632249230000|2021-09-21 18:33:50|41092|41072|41097|41077|41097|41077|41090.1|41070.1|0
1632249240000|2021-09-21 18:34:00|41095.1|41075.1|41097.6|41077.6|41097.6|41077.6|41095.1|41075.1|2
1632249250000|2021-09-21 18:34:10|||||||||1
1632249260000|2021-09-21 18:34:20|41099.5|41079.5|41099.5|41079.5|41099.5|41079.5|41099.5|41079.5|0
1632249270000|2021-09-21 18:34:30|||||||||2
1632249290000|2021-09-21 18:34:50|||||||||1
1632249300000|2021-09-21 18:35:00|41101.3|41081.3|41102|41082|41102|41082|41101.3|41081.3|1
1632249310000|2021-09-21 18:35:10|41099.5|41079.5|41099.5|41079.5|41099.5|41079.5|41097.6|41077.6|3
1632249330000|2021-09-21 18:35:30|41102|41082|41099.5|41079.5|41102|41082|41099.5|41079.5|1
1632249350000|2021-09-21 18:35:50|41102|41082|41100.1|41080.1|41102|41082|41100.1|41080.1|0
1632249360000|2021-09-21 18:36:00|41099.5|41079.5|41097.6|41077.6|41099.5|41079.5|41097.6|41077.6|0
1632249370000|2021-09-21 18:36:10|41099.5|41079.5|41093.3|41073.3|41099.5|41079.5|41093.3|41073.3|8
1632249380000|2021-09-21 18:36:20|41091.4|41071.4|41085.1|41065.1|41092.6|41072.6|41085.1|41065.1|3
1632249390000|2021-09-21 18:36:30|41085.8|41065.8|41087.6|41067.6|41087.6|41067.6|41085.8|41065.8|0
1632249400000|2021-09-21 18:36:40|41090.1|41070.1|41090.1|41070.1|41090.1|41070.1|41090.1|41070.1|1
1632249410000|2021-09-21 18:36:50|41092|41072|41095.1|41075.1|41095.1|41075.1|41092|41072|1
1632249420000|2021-09-21 18:37:00|41097|41077|41094.5|41074.5|41097|41077|41092.6|41072.6|0
1632249430000|2021-09-21 18:37:10|41092.6|41072.6|41095.1|41075.1|41095.1|41075.1|41092.6|41072.6|0
1632249440000|2021-09-21 18:37:20|41097.6|41077.6|41095.1|41075.1|41097.6|41077.6|41095.1|41075.1|1
1632249450000|2021-09-21 18:37:30|41097|41077|41097.6|41077.6|41097.6|41077.6|41097|41077|0
1632249460000|2021-09-21 18:37:40|41095.1|41075.1|41095.1|41075.1|41097.6|41077.6|41092.6|41072.6|1
1632249470000|2021-09-21 18:37:50|41097|41077|41092.6|41072.6|41097.6|41077.6|41092.6|41072.6|0
1632249480000|2021-09-21 18:38:00|41094.5|41074.5|41095.1|41075.1|41097.6|41077.6|41094.5|41074.5|0
1632249490000|2021-09-21 18:38:10|41097.6|41077.6|41097.6|41077.6|41097.6|41077.6|41095.1|41075.1|0
1632249500000|2021-09-21 18:38:20|41095.8|41075.8|41095.1|41075.1|41097.6|41077.6|41095.1|41075.1|0
1632249510000|2021-09-21 18:38:30|41097.6|41077.6|41097.6|41077.6|41097.6|41077.6|41095.1|41075.1|0
1632249520000|2021-09-21 18:38:40|41095.1|41075.1|41092.6|41072.6|41097.6|41077.6|41092.6|41072.6|0
1632249530000|2021-09-21 18:38:50|41094.5|41074.5|41094.5|41074.5|41094.5|41074.5|41092.6|41072.6|0
1632249540000|2021-09-21 18:39:00|41097|41077|41097|41077|41097|41077|41094.5|41074.5|1
1632249550000|2021-09-21 18:39:10|41096.3|41076.3|41096.3|41076.3|41097|41077|41094.5|41074.5|0
1632249570000|2021-09-21 18:39:30|41097|41077|41097.6|41077.6|41097.6|41077.6|41097|41077|3
1632249610000|2021-09-21 18:40:10|||||||||1
1632249620000|2021-09-21 18:40:20|41101.3|41081.3|41105.1|41085.1|41105.1|41085.1|41101.3|41081.3|33
1632249630000|2021-09-21 18:40:30|||||||||6
1632249640000|2021-09-21 18:40:40|41102.6|41082.6|41107.6|41087.6|41107.6|41087.6|41102.6|41082.6|5
1632249650000|2021-09-21 18:40:50|41105.1|41085.1|41102.6|41082.6|41105.1|41085.1|41102.6|41082.6|3
1632249660000|2021-09-21 18:41:00|41100.8|41080.8|41100.1|41080.1|41102.6|41082.6|41100.1|41080.1|2
1632249670000|2021-09-21 18:41:10|41097.6|41077.6|41090.8|41070.8|41097.6|41077.6|41090.8|41070.8|4
1632249680000|2021-09-21 18:41:20|41093.3|41073.3|41090.8|41070.8|41093.3|41073.3|41090.8|41070.8|0
1632249690000|2021-09-21 18:41:30|41088.3|41068.3|41087.6|41067.6|41090.1|41070.1|41087.6|41067.6|0
1632249710000|2021-09-21 18:41:50|41092.6|41072.6|41092.6|41072.6|41092.6|41072.6|41090.1|41070.1|4
1632249720000|2021-09-21 18:42:00|41090.1|41070.1|41092.6|41072.6|41092.6|41072.6|41090.1|41070.1|0
1632249740000|2021-09-21 18:42:20|||||||||8
1632249760000|2021-09-21 18:42:40|41095.1|41075.1|41092.6|41072.6|41095.1|41075.1|41092.6|41072.6|4
1632249770000|2021-09-21 18:42:50|41097.6|41077.6|41097.6|41077.6|41097.6|41077.6|41095.8|41075.8|1
1632249800000|2021-09-21 18:43:20|||||||||1
1632249820000|2021-09-21 18:43:40|41099.5|41079.5|41099.5|41079.5|41099.5|41079.5|41099.5|41079.5|1
1632249840000|2021-09-21 18:44:00|41102|41082|41104.5|41084.5|41104.5|41084.5|41102|41082|7
1632249850000|2021-09-21 18:44:10|41102|41082|41104.5|41084.5|41104.5|41084.5|41102|41082|0
1632249870000|2021-09-21 18:44:30|41102.6|41082.6|41102.6|41082.6|41102.6|41082.6|41102.6|41082.6|2
1632249900000|2021-09-21 18:45:00|||||||||3
1632249920000|2021-09-21 18:45:20|41100.8|41080.8|41102.6|41082.6|41102.6|41082.6|41100.8|41080.8|0
1632249930000|2021-09-21 18:45:30|41100.8|41080.8|41100.8|41080.8|41100.8|41080.8|41100.8|41080.8|4
1632249940000|2021-09-21 18:45:40|41098.3|41078.3|41095.8|41075.8|41098.3|41078.3|41095.8|41075.8|1
1632249950000|2021-09-21 18:45:50|41097.6|41077.6|41098.3|41078.3|41098.3|41078.3|41095.8|41075.8|0
1632249960000|2021-09-21 18:46:00|41100.1|41080.1|41100.1|41080.1|41100.1|41080.1|41100.1|41080.1|6
1632249970000|2021-09-21 18:46:10|41100.8|41080.8|41102.6|41082.6|41102.6|41082.6|41100.8|41080.8|4
1632249980000|2021-09-21 18:46:20|41104.5|41084.5|41104.5|41084.5|41105.1|41085.1|41103.3|41083.3|1
1632249990000|2021-09-21 18:46:30|41105.1|41085.1|41102.6|41082.6|41107|41087|41102.6|41082.6|0
1632250000000|2021-09-21 18:46:40|41105.1|41085.1|41102.6|41082.6|41105.1|41085.1|41102.6|41082.6|3
1632250040000|2021-09-21 18:47:20|41102|41082|41100.1|41080.1|41102|41082|41100.1|41080.1|0
1632250070000|2021-09-21 18:47:50|||||||||1
1632250090000|2021-09-21 18:48:10|41098.3|41078.3|41095.8|41075.8|41098.3|41078.3|41095.8|41075.8|4
1632250100000|2021-09-21 18:48:20|41097.6|41077.6|41097.6|41077.6|41097.6|41077.6|41095.1|41075.1|1
1632250130000|2021-09-21 18:48:50|||||||||1
1632250160000|2021-09-21 18:49:20|||||||||1
1632250170000|2021-09-21 18:49:30|41093.3|41073.3|41095.1|41075.1|41095.1|41075.1|41093.3|41073.3|2
1632250180000|2021-09-21 18:49:40|41097.6|41077.6|41095.1|41075.1|41097.6|41077.6|41095.1|41075.1|0
1632250190000|2021-09-21 18:49:50|41097|41077|41097.6|41077.6|41097.6|41077.6|41095.8|41075.8|1
1632250200000|2021-09-21 18:50:00|||||||||1
1632250210000|2021-09-21 18:50:10|41099.5|41079.5|41110.1|41090.1|41110.1|41090.1|41099.5|41079.5|17
1632250220000|2021-09-21 18:50:20|41114.5|41094.5|41130.1|41110.1|41134.5|41114.5|41114.5|41094.5|11
1632250230000|2021-09-21 18:50:30|41135.1|41115.1|41132.6|41112.6|41135.1|41115.1|41130.8|41110.8|5
1632250240000|2021-09-21 18:50:40|41134.5|41114.5|41144.5|41124.5|41149.5|41129.5|41132.6|41112.6|11
1632250250000|2021-09-21 18:50:50|41143.3|41123.3|41150.8|41130.8|41150.8|41130.8|41142.6|41122.6|3
1632250260000|2021-09-21 18:51:00|41148.9|41128.9|41149.5|41129.5|41152.6|41132.6|41148.3|41128.3|5
1632250270000|2021-09-21 18:51:10|41150.1|41130.1|41147.6|41127.6|41152.6|41132.6|41147.6|41127.6|0
1632250280000|2021-09-21 18:51:20|41145.8|41125.8|41145.8|41125.8|41145.8|41125.8|41145.8|41125.8|2
1632250290000|2021-09-21 18:51:30|41143.3|41123.3|41142.6|41122.6|41143.3|41123.3|41141.4|41121.4|4
1632250300000|2021-09-21 18:51:40|41148.9|41128.9|41148.9|41128.9|41148.9|41128.9|41148.9|41128.9|15
1632250310000|2021-09-21 18:51:50|41149.6|41129.6|41157.6|41137.6|41157.6|41137.6|41149.6|41129.6|1
1632250320000|2021-09-21 18:52:00|41159.5|41139.5|41158.9|41138.9|41162.6|41142.6|41158.9|41138.9|9
1632250330000|2021-09-21 18:52:10|41157.6|41137.6|41157.6|41137.6|41157.6|41137.6|41155.1|41135.1|0
1632250340000|2021-09-21 18:52:20|41155.1|41135.1|41155.1|41135.1|41155.1|41135.1|41154.5|41134.5|4
1632250350000|2021-09-21 18:52:30|41152.6|41132.6|41150.1|41130.1|41152.6|41132.6|41150.1|41130.1|1
1632250360000|2021-09-21 18:52:40|41152|41132|41148.9|41128.9|41152|41132|41148.9|41128.9|37
1632250370000|2021-09-21 18:52:50|41148.3|41128.3|41148.3|41128.3|41148.9|41128.9|41148.3|41128.3|2
1632250380000|2021-09-21 18:53:00|41148.9|41128.9|41148.9|41128.9|41148.9|41128.9|41148.9|41128.9|0
1632250390000|2021-09-21 18:53:10|41151.4|41131.4|41147.1|41127.1|41151.4|41131.4|41147.1|41127.1|2
1632250410000|2021-09-21 18:53:30|41148.9|41128.9|41146.4|41126.4|41150.8|41130.8|41146.4|41126.4|0
1632250420000|2021-09-21 18:53:40|41148.3|41128.3|41146.4|41126.4|41148.9|41128.9|41146.4|41126.4|0
1632250430000|2021-09-21 18:53:50|41144.6|41124.6|41146.4|41126.4|41146.4|41126.4|41144.6|41124.6|0
1632250440000|2021-09-21 18:54:00|41144.6|41124.6|41143.9|41123.9|41144.6|41124.6|41143.9|41123.9|1
1632250450000|2021-09-21 18:54:10|41139.6|41119.6|41141.4|41121.4|41141.4|41121.4|41139.6|41119.6|0
1632250460000|2021-09-21 18:54:20|41139.6|41119.6|41141.4|41121.4|41141.4|41121.4|41139.6|41119.6|0
1632250470000|2021-09-21 18:54:30|41139.6|41119.6|41132.1|41112.1|41141.4|41121.4|41132.1|41112.1|5
1632250480000|2021-09-21 18:54:40|41133.9|41113.9|41133.9|41113.9|41133.9|41113.9|41131.4|41111.4|1
1632250490000|2021-09-21 18:54:50|41136.4|41116.4|41136.4|41116.4|41136.4|41116.4|41133.9|41113.9|1
1632250500000|2021-09-21 18:55:00|41134.6|41114.6|41136.4|41116.4|41138.3|41118.3|41134.6|41114.6|0
1632250510000|2021-09-21 18:55:10|41138.3|41118.3|41136.4|41116.4|41138.9|41118.9|41136.4|41116.4|0
1632250520000|2021-09-21 18:55:20|41134.6|41114.6|41131.4|41111.4|41136.4|41116.4|41131.4|41111.4|5
1632250530000|2021-09-21 18:55:30|41128.9|41108.9|41133.9|41113.9|41133.9|41113.9|41128.9|41108.9|1
1632250540000|2021-09-21 18:55:40|41134.6|41114.6|41131.4|41111.4|41134.6|41114.6|41131.4|41111.4|2
1632250550000|2021-09-21 18:55:50|||||||||1
1632250560000|2021-09-21 18:56:00|41129.6|41109.6|41133.9|41113.9|41136.4|41116.4|41129.6|41109.6|2
1632250570000|2021-09-21 18:56:10|41136.4|41116.4|41133.9|41113.9|41138.3|41118.3|41133.9|41113.9|1
1632250580000|2021-09-21 18:56:20|41132.1|41112.1|41131.4|41111.4|41132.1|41112.1|41131.4|41111.4|0
1632250590000|2021-09-21 18:56:30|41133.3|41113.3|41128.9|41108.9|41133.3|41113.3|41128.9|41108.9|1
1632250610000|2021-09-21 18:56:50|41131.4|41111.4|41128.9|41108.9|41131.4|41111.4|41128.9|41108.9|0
1632250620000|2021-09-21 18:57:00|41129.6|41109.6|41128.9|41108.9|41131.4|41111.4|41128.9|41108.9|1
1632250650000|2021-09-21 18:57:30|41126.4|41106.4|41126.4|41106.4|41126.4|41106.4|41126.4|41106.4|1
1632250670000|2021-09-21 18:57:50|41128.9|41108.9|41133.9|41113.9|41133.9|41113.9|41128.9|41108.9|5
1632250680000|2021-09-21 18:58:00|41131.4|41111.4|41131.4|41111.4|41133.9|41113.9|41131.4|41111.4|1
1632250690000|2021-09-21 18:58:10|41132.1|41112.1|41133.9|41113.9|41133.9|41113.9|41131.4|41111.4|1
1632250700000|2021-09-21 18:58:20|41132.1|41112.1|41128.9|41108.9|41133.9|41113.9|41128.9|41108.9|0
1632250710000|2021-09-21 18:58:30|41130.8|41110.8|41128.9|41108.9|41130.8|41110.8|41128.9|41108.9|0
1632250740000|2021-09-21 18:59:00|41126.4|41106.4|41126.4|41106.4|41126.4|41106.4|41126.4|41106.4|0
1632250750000|2021-09-21 18:59:10|41124.6|41104.6|41126.4|41106.4|41126.4|41106.4|41124.6|41104.6|0
1632250760000|2021-09-21 18:59:20|||||||||1
1632250770000|2021-09-21 18:59:30|41128.9|41108.9|41131.4|41111.4|41131.4|41111.4|41128.9|41108.9|3
1632250780000|2021-09-21 18:59:40|41132.1|41112.1|41133.9|41113.9|41133.9|41113.9|41132.1|41112.1|2
1632250790000|2021-09-21 18:59:50|41134.6|41114.6|41135.8|41115.8|41136.4|41116.4|41133.9|41113.9|0
1632250800000|2021-09-21 19:00:00|41136.4|41116.4|41150.8|41130.8|41150.8|41130.8|41136.4|41116.4|16
1632250810000|2021-09-21 19:00:10|41151.4|41131.4|41150.8|41130.8|41153.3|41133.3|41150.8|41130.8|2
1632250820000|2021-09-21 19:00:20|41153.3|41133.3|41157.6|41137.6|41157.6|41137.6|41150.8|41130.8|3
1632250830000|2021-09-21 19:00:30|41160.1|41140.1|41165.1|41145.1|41165.1|41145.1|41160.1|41140.1|6
1632250840000|2021-09-21 19:00:40|41167.6|41147.6|41160.1|41140.1|41167.6|41147.6|41158.3|41138.3|2
1632250850000|2021-09-21 19:00:50|41155.8|41135.8|41158.3|41138.3|41160.1|41140.1|41155.1|41135.1|1
1632250860000|2021-09-21 19:01:00|41157.6|41137.6|41157.6|41137.6|41162|41142|41157.6|41137.6|2
1632250870000|2021-09-21 19:01:10|41160.1|41140.1|41162.6|41142.6|41162.6|41142.6|41160.1|41140.1|2
1632250880000|2021-09-21 19:01:20|41164.5|41144.5|41162.6|41142.6|41165.1|41145.1|41162.6|41142.6|1
1632250890000|2021-09-21 19:01:30|41167.6|41147.6|41167.6|41147.6|41169.5|41149.5|41167.6|41147.6|3
1632250900000|2021-09-21 19:01:40|41169.5|41149.5|41168.3|41148.3|41170.1|41150.1|41168.3|41148.3|6
1632250910000|2021-09-21 19:01:50|41166.4|41146.4|41166.4|41146.4|41166.4|41146.4|41166.4|41146.4|4
1632250920000|2021-09-21 19:02:00|41165.8|41145.8|41165.8|41145.8|41165.8|41145.8|41165.8|41145.8|0
1632250930000|2021-09-21 19:02:10|||||||||1
1632250940000|2021-09-21 19:02:20|41165.1|41145.1|41161.4|41141.4|41165.1|41145.1|41161.4|41141.4|0
1632250950000|2021-09-21 19:02:30|41163.3|41143.3|41158.3|41138.3|41163.3|41143.3|41158.3|41138.3|1
1632250960000|2021-09-21 19:02:40|41155.8|41135.8|41153.3|41133.3|41155.8|41135.8|41153.3|41133.3|2
1632250970000|2021-09-21 19:02:50|41151.4|41131.4|41153.3|41133.3|41153.3|41133.3|41151.4|41131.4|1
1632250980000|2021-09-21 19:03:00|41155.1|41135.1|41155.1|41135.1|41155.1|41135.1|41155.1|41135.1|0
1632250990000|2021-09-21 19:03:10|||||||||1
1632251010000|2021-09-21 19:03:30|41153.3|41133.3|41150.8|41130.8|41153.3|41133.3|41148.9|41128.9|2
1632251020000|2021-09-21 19:03:40|41152.6|41132.6|41157.6|41137.6|41157.6|41137.6|41152.6|41132.6|2
1632251030000|2021-09-21 19:03:50|41158.3|41138.3|41163.3|41143.3|41163.3|41143.3|41158.3|41138.3|3
1632251040000|2021-09-21 19:04:00|41161.4|41141.4|41160.8|41140.8|41163.3|41143.3|41160.8|41140.8|1
1632251050000|2021-09-21 19:04:10|41158.3|41138.3|41160.1|41140.1|41160.1|41140.1|41158.3|41138.3|0
1632251060000|2021-09-21 19:04:20|41158.3|41138.3|41158.3|41138.3|41158.3|41138.3|41158.3|41138.3|0
1632251100000|2021-09-21 19:05:00|41160.1|41140.1|41160.1|41140.1|41160.1|41140.1|41160.1|41140.1|0
1632251110000|2021-09-21 19:05:10|41158.3|41138.3|41158.3|41138.3|41160.1|41140.1|41158.3|41138.3|1
1632251130000|2021-09-21 19:05:30|41158.9|41138.9|41160.1|41140.1|41162.6|41142.6|41158.9|41138.9|1
1632251140000|2021-09-21 19:05:40|41158.3|41138.3|41158.3|41138.3|41162.6|41142.6|41158.3|41138.3|0
1632251150000|2021-09-21 19:05:50|41160.1|41140.1|41160.1|41140.1|41160.1|41140.1|41158.3|41138.3|0
1632251160000|2021-09-21 19:06:00|41162|41142|41162.6|41142.6|41162.6|41142.6|41160.8|41140.8|1
1632251170000|2021-09-21 19:06:10|41160.1|41140.1|41160.1|41140.1|41160.1|41140.1|41160.1|41140.1|0
1632251180000|2021-09-21 19:06:20|41158.3|41138.3|41162.6|41142.6|41162.6|41142.6|41158.3|41138.3|0
1632251200000|2021-09-21 19:06:40|41162|41142|41160.1|41140.1|41162|41142|41160.1|41140.1|0
1632251210000|2021-09-21 19:06:50|41158.3|41138.3|41160.1|41140.1|41160.1|41140.1|41158.3|41138.3|2
1632251220000|2021-09-21 19:07:00|41162|41142|41162.6|41142.6|41162.6|41142.6|41160.1|41140.1|1
1632251260000|2021-09-21 19:07:40|||||||||1
1632251270000|2021-09-21 19:07:50|41162|41142|41158.3|41138.3|41162|41142|41158.3|41138.3|1
1632251290000|2021-09-21 19:08:10|41160.1|41140.1|41162.6|41142.6|41162.6|41142.6|41160.1|41140.1|1
1632251300000|2021-09-21 19:08:20|41160.1|41140.1|41160.1|41140.1|41162.6|41142.6|41158.3|41138.3|0
1632251310000|2021-09-21 19:08:30|41158.3|41138.3|41153.9|41133.9|41158.3|41138.3|41153.9|41133.9|5
1632251320000|2021-09-21 19:08:40|||||||||1
1632251330000|2021-09-21 19:08:50|||||||||1
1632251350000|2021-09-21 19:09:10|41159.6|41139.6|41161.4|41141.4|41161.4|41141.4|41159.6|41139.6|6
1632251360000|2021-09-21 19:09:20|||||||||1
1632251390000|2021-09-21 19:09:50|41158.9|41138.9|41158.9|41138.9|41158.9|41138.9|41158.9|41138.9|1
1632251400000|2021-09-21 19:10:00|41155.8|41135.8|41160.1|41140.1|41160.1|41140.1|41153.9|41133.9|2
1632251410000|2021-09-21 19:10:10|41158.3|41138.3|41158.3|41138.3|41160.1|41140.1|41158.3|41138.3|0
1632251420000|2021-09-21 19:10:20|41157.6|41137.6|41150.8|41130.8|41157.6|41137.6|41150.1|41130.1|5
1632251430000|2021-09-21 19:10:30|41150.1|41130.1|41152.6|41132.6|41152.6|41132.6|41150.1|41130.1|0
1632251450000|2021-09-21 19:10:50|41154.5|41134.5|41155.1|41135.1|41155.1|41135.1|41154.5|41134.5|0
1632251470000|2021-09-21 19:11:10|41152.6|41132.6|41152.6|41132.6|41152.6|41132.6|41152.6|41132.6|1
1632251480000|2021-09-21 19:11:20|41153.3|41133.3|41152.6|41132.6|41155.1|41135.1|41152.6|41132.6|1
1632251500000|2021-09-21 19:11:40|41152|41132|41150.1|41130.1|41152|41132|41150.1|41130.1|0
1632251510000|2021-09-21 19:11:50|41150.8|41130.8|41154.5|41134.5|41154.5|41134.5|41150.8|41130.8|1
1632251520000|2021-09-21 19:12:00|41155.1|41135.1|41155.1|41135.1|41155.1|41135.1|41155.1|41135.1|6
1632251530000|2021-09-21 19:12:10|41158.3|41138.3|41158.3|41138.3|41160.8|41140.8|41158.3|41138.3|1
1632251540000|2021-09-21 19:12:20|41160.8|41140.8|41157.6|41137.6|41162|41142|41157.6|41137.6|0
1632251560000|2021-09-21 19:12:40|41155.8|41135.8|41155.8|41135.8|41155.8|41135.8|41155.8|41135.8|0
1632251570000|2021-09-21 19:12:50|41153.3|41133.3|41153.3|41133.3|41153.3|41133.3|41150.8|41130.8|1
1632251580000|2021-09-21 19:13:00|41155.1|41135.1|41155.1|41135.1|41155.1|41135.1|41155.1|41135.1|2
1632251590000|2021-09-21 19:13:10|41153.3|41133.3|41153.3|41133.3|41153.3|41133.3|41153.3|41133.3|0
1632251600000|2021-09-21 19:13:20|41155.1|41135.1|41160.1|41140.1|41160.1|41140.1|41155.1|41135.1|2
1632251610000|2021-09-21 19:13:30|41162.6|41142.6|41162|41142|41162.6|41142.6|41160.1|41140.1|3
1632251620000|2021-09-21 19:13:40|41160.1|41140.1|41162.6|41142.6|41162.6|41142.6|41160.1|41140.1|0
1632251630000|2021-09-21 19:13:50|41163.3|41143.3|41165.1|41145.1|41165.1|41145.1|41163.3|41143.3|3
1632251640000|2021-09-21 19:14:00|41167.6|41147.6|41167.6|41147.6|41167.6|41147.6|41167.6|41147.6|0
1632251650000|2021-09-21 19:14:10|41169.5|41149.5|41167.6|41147.6|41169.5|41149.5|41167.6|41147.6|2
1632251660000|2021-09-21 19:14:20|41171.3|41151.3|41182|41162|41184.5|41164.5|41170.8|41150.8|8
1632251670000|2021-09-21 19:14:30|41182.6|41162.6|41180.1|41160.1|41182.6|41162.6|41180.1|41160.1|2
1632251690000|2021-09-21 19:14:50|41184.5|41164.5|41182.6|41162.6|41184.5|41164.5|41182.6|41162.6|1
1632251700000|2021-09-21 19:15:00|41180.1|41160.1|41182.6|41162.6|41182.6|41162.6|41180.1|41160.1|0
1632251710000|2021-09-21 19:15:10|41180.1|41160.1|41180.1|41160.1|41180.1|41160.1|41180.1|41160.1|2
1632251720000|2021-09-21 19:15:20|41182.6|41162.6|41180.1|41160.1|41182.6|41162.6|41180.1|41160.1|1
1632251730000|2021-09-21 19:15:30|41182.6|41162.6|41185.1|41165.1|41185.1|41165.1|41180.1|41160.1|4
1632251740000|2021-09-21 19:15:40|41185.8|41165.8|41194.5|41174.5|41198.8|41178.8|41185.8|41165.8|10
1632251750000|2021-09-21 19:15:50|41197|41177|41197|41177|41198.8|41178.8|41197|41177|2
1632251760000|2021-09-21 19:16:00|41198.8|41178.8|41197|41177|41198.8|41178.8|41197|41177|0
1632251770000|2021-09-21 19:16:10|41194.5|41174.5|41194.5|41174.5|41194.5|41174.5|41194.5|41174.5|2
1632251780000|2021-09-21 19:16:20|41192.6|41172.6|41192.6|41172.6|41192.6|41172.6|41192.6|41172.6|1
1632251790000|2021-09-21 19:16:30|41190.8|41170.8|41190.8|41170.8|41190.8|41170.8|41190.8|41170.8|0
1632251800000|2021-09-21 19:16:40|41187.6|41167.6|41187.6|41167.6|41187.6|41167.6|41187.6|41167.6|10
1632251810000|2021-09-21 19:16:50|41187|41167|41187.6|41167.6|41187.6|41167.6|41185.8|41165.8|0
1632251820000|2021-09-21 19:17:00|41187|41167|41185.1|41165.1|41187|41167|41182.6|41162.6|0
1632251830000|2021-09-21 19:17:10|41182.6|41162.6|41187.6|41167.6|41187.6|41167.6|41182.6|41162.6|0
1632251840000|2021-09-21 19:17:20|41190.1|41170.1|41190.1|41170.1|41190.1|41170.1|41190.1|41170.1|2
1632251850000|2021-09-21 19:17:30|41185.1|41165.1|41185.1|41165.1|41190.1|41170.1|41185.1|41165.1|0
1632251860000|2021-09-21 19:17:40|41183.3|41163.3|41185.1|41165.1|41185.1|41165.1|41182.6|41162.6|0
1632251870000|2021-09-21 19:17:50|41182.6|41162.6|41176.4|41156.4|41185.1|41165.1|41176.4|41156.4|8
1632251880000|2021-09-21 19:18:00|41173.3|41153.3|41177.6|41157.6|41177.6|41157.6|41173.3|41153.3|6
1632251910000|2021-09-21 19:18:30|41172.6|41152.6|41177.6|41157.6|41177.6|41157.6|41172.6|41152.6|2
1632251920000|2021-09-21 19:18:40|41179.5|41159.5|41177.6|41157.6|41179.5|41159.5|41177.6|41157.6|0
1632251940000|2021-09-21 19:19:00|41177|41157|41170.1|41150.1|41177|41157|41170.1|41150.1|2
1632251950000|2021-09-21 19:19:10|41167.6|41147.6|41167.6|41147.6|41167.6|41147.6|41167.6|41147.6|1
1632251970000|2021-09-21 19:19:30|41165.8|41145.8|41167.6|41147.6|41167.6|41147.6|41165.1|41145.1|1
1632251980000|2021-09-21 19:19:40|41169.5|41149.5|41168.8|41148.8|41169.5|41149.5|41168.8|41148.8|3
1632251990000|2021-09-21 19:19:50|41166.3|41146.3|41167|41147|41167|41147|41166.3|41146.3|2
1632252000000|2021-09-21 19:20:00|41167.6|41147.6|41174.5|41154.5|41174.5|41154.5|41167.6|41147.6|5
1632252010000|2021-09-21 19:20:10|41175.8|41155.8|41177.6|41157.6|41177.6|41157.6|41175.8|41155.8|1
1632252020000|2021-09-21 19:20:20|41178.3|41158.3|41177.6|41157.6|41180.8|41160.8|41177.6|41157.6|2
1632252030000|2021-09-21 19:20:30|41178.3|41158.3|41178.3|41158.3|41180.1|41160.1|41178.3|41158.3|0
1632252040000|2021-09-21 19:20:40|41180.8|41160.8|41178.3|41158.3|41180.8|41160.8|41178.3|41158.3|0
1632252050000|2021-09-21 19:20:50|41180.1|41160.1|41184.5|41164.5|41184.5|41164.5|41178.3|41158.3|2
1632252060000|2021-09-21 19:21:00|41182.6|41162.6|41187.6|41167.6|41187.6|41167.6|41182.6|41162.6|4
1632252070000|2021-09-21 19:21:10|41189.5|41169.5|41187.6|41167.6|41192|41172|41187.6|41167.6|2
1632252080000|2021-09-21 19:21:20|41187|41167|41184.5|41164.5|41187|41167|41184.5|41164.5|3
1632252090000|2021-09-21 19:21:30|41182.6|41162.6|41180.1|41160.1|41182.6|41162.6|41180.1|41160.1|0
1632252110000|2021-09-21 19:21:50|41182.6|41162.6|41187.6|41167.6|41188.8|41168.8|41182.6|41162.6|3
1632252120000|2021-09-21 19:22:00|41187|41167|41187.6|41167.6|41187.6|41167.6|41187|41167|0
1632252130000|2021-09-21 19:22:10|41189.5|41169.5|41187.6|41167.6|41190.1|41170.1|41187.6|41167.6|1
1632252140000|2021-09-21 19:22:20|41190.1|41170.1|41192.6|41172.6|41192.6|41172.6|41190.1|41170.1|1
1632252150000|2021-09-21 19:22:30|||||||||4
1632252160000|2021-09-21 19:22:40|41190.8|41170.8|41185.8|41165.8|41190.8|41170.8|41185.8|41165.8|2
1632252170000|2021-09-21 19:22:50|41183.3|41163.3|41182.6|41162.6|41183.3|41163.3|41182.6|41162.6|2
1632252180000|2021-09-21 19:23:00|41184.5|41164.5|41190.1|41170.1|41190.1|41170.1|41182.6|41162.6|0
1632252190000|2021-09-21 19:23:10|41188.3|41168.3|41185.1|41165.1|41188.3|41168.3|41185.1|41165.1|0
1632252200000|2021-09-21 19:23:20|41187|41167|41187|41167|41187|41167|41185.1|41165.1|0
1632252210000|2021-09-21 19:23:30|41185.1|41165.1|41183.3|41163.3|41187|41167|41183.3|41163.3|1
1632252220000|2021-09-21 19:23:40|41180.8|41160.8|41180.8|41160.8|41180.8|41160.8|41180.8|41160.8|0
1632252230000|2021-09-21 19:23:50|41180.1|41160.1|41180.1|41160.1|41180.1|41160.1|41180.1|41160.1|0
1632252240000|2021-09-21 19:24:00|41180.8|41160.8|41190.1|41170.1|41190.1|41170.1|41180.8|41160.8|8
1632252250000|2021-09-21 19:24:10|41192|41172|41190.1|41170.1|41192.6|41172.6|41190.1|41170.1|0
1632252260000|2021-09-21 19:24:20|41188.3|41168.3|41188.8|41168.8|41190.1|41170.1|41185.1|41165.1|0
1632252270000|2021-09-21 19:24:30|41190.1|41170.1|41190.1|41170.1|41190.1|41170.1|41185.1|41165.1|0
1632252280000|2021-09-21 19:24:40|41188.3|41168.3|41189.5|41169.5|41190.1|41170.1|41185.1|41165.1|0
1632252290000|2021-09-21 19:24:50|41190.1|41170.1|41187.6|41167.6|41190.1|41170.1|41185.1|41165.1|0
1632252300000|2021-09-21 19:25:00|41189.5|41169.5|41192.6|41172.6|41192.6|41172.6|41189.5|41169.5|1
1632252310000|2021-09-21 19:25:10|41190.1|41170.1|41190.1|41170.1|41190.1|41170.1|41187.6|41167.6|2
1632252320000|2021-09-21 19:25:20|41187.6|41167.6|41187.6|41167.6|41190.1|41170.1|41187.6|41167.6|0
1632252330000|2021-09-21 19:25:30|41189.5|41169.5|41187.6|41167.6|41190.1|41170.1|41187.6|41167.6|0
1632252340000|2021-09-21 19:25:40|41188.3|41168.3|41190.1|41170.1|41190.1|41170.1|41188.3|41168.3|2
1632252350000|2021-09-21 19:25:50|41192|41172|41194.5|41174.5|41194.5|41174.5|41192|41172|2
1632252360000|2021-09-21 19:26:00|41196.3|41176.3|41194.5|41174.5|41196.3|41176.3|41194.5|41174.5|3
1632252400000|2021-09-21 19:26:40|41197|41177|41198.8|41178.8|41200.7|41180.7|41197|41177|0
1632252410000|2021-09-21 19:26:50|41201.3|41181.3|41200.7|41180.7|41201.3|41181.3|41198.8|41178.8|1
1632252420000|2021-09-21 19:27:00|41201.3|41181.3|41197|41177|41201.3|41181.3|41197|41177|0
1632252450000|2021-09-21 19:27:30|||||||||1
1632252460000|2021-09-21 19:27:40|41198.8|41178.8|41201.3|41181.3|41201.3|41181.3|41198.8|41178.8|0
1632252470000|2021-09-21 19:27:50|41202|41182|41202|41182|41202|41182|41202|41182|3
1632252480000|2021-09-21 19:28:00|41204.5|41184.5|41205.1|41185.1|41205.1|41185.1|41204.5|41184.5|0
1632252490000|2021-09-21 19:28:10|||||||||1
1632252510000|2021-09-21 19:28:30|41203.3|41183.3|41204.5|41184.5|41204.5|41184.5|41203.3|41183.3|1
1632252530000|2021-09-21 19:28:50|41202.6|41182.6|41202.6|41182.6|41202.6|41182.6|41202.6|41182.6|0
1632252540000|2021-09-21 19:29:00|41204.5|41184.5|41202.6|41182.6|41204.5|41184.5|41202.6|41182.6|1
1632252550000|2021-09-21 19:29:10|41202|41182|41200.1|41180.1|41202.6|41182.6|41200.1|41180.1|1
1632252560000|2021-09-21 19:29:20|41197.6|41177.6|41197.6|41177.6|41197.6|41177.6|41197.6|41177.6|2
1632252570000|2021-09-21 19:29:30|41199.5|41179.5|41199.5|41179.5|41199.5|41179.5|41199.5|41179.5|2
1632252580000|2021-09-21 19:29:40|41197.6|41177.6|41195.1|41175.1|41197.6|41177.6|41195.1|41175.1|3
1632252590000|2021-09-21 19:29:50|41197.6|41177.6|41197.6|41177.6|41197.6|41177.6|41197.6|41177.6|0
1632252600000|2021-09-21 19:30:00|41200.1|41180.1|41207.6|41187.6|41207.6|41187.6|41200.1|41180.1|10
1632252610000|2021-09-21 19:30:10|41208.9|41188.9|41213.3|41193.3|41213.3|41193.3|41208.9|41188.9|1
1632252620000|2021-09-21 19:30:20|41215.8|41195.8|41220.1|41200.1|41220.1|41200.1|41215.8|41195.8|6
1632252640000|2021-09-21 19:30:40|41218.3|41198.3|41219.5|41199.5|41219.5|41199.5|41217.6|41197.6|0
1632252650000|2021-09-21 19:30:50|41217.6|41197.6|41219.5|41199.5|41219.5|41199.5|41217.6|41197.6|1
1632252660000|2021-09-21 19:31:00|41217.6|41197.6|41217.6|41197.6|41219.5|41199.5|41217.6|41197.6|5
1632252670000|2021-09-21 19:31:10|||||||||1
1632252690000|2021-09-21 19:31:30|41219.5|41199.5|41217.6|41197.6|41219.5|41199.5|41217.6|41197.6|1
1632252700000|2021-09-21 19:31:40|41215.8|41195.8|41215.1|41195.1|41217.6|41197.6|41214.5|41194.5|1
1632252710000|2021-09-21 19:31:50|41217.6|41197.6|41217|41197|41217.6|41197.6|41215.1|41195.1|0
1632252720000|2021-09-21 19:32:00|41215.7|41195.7|41212.6|41192.6|41217.6|41197.6|41212.6|41192.6|2
1632252730000|2021-09-21 19:32:10|41214.5|41194.5|41212.6|41192.6|41214.5|41194.5|41212.6|41192.6|0
1632252740000|2021-09-21 19:32:20|41217|41197|41217|41197|41217|41197|41214.5|41194.5|1
1632252750000|2021-09-21 19:32:30|41217.6|41197.6|41219.5|41199.5|41219.5|41199.5|41217.6|41197.6|5
1632252770000|2021-09-21 19:32:50|41217.6|41197.6|41217.6|41197.6|41217.6|41197.6|41217.6|41197.6|0
1632252780000|2021-09-21 19:33:00|41215.7|41195.7|41215.1|41195.1|41217.6|41197.6|41215.1|41195.1|1
1632252790000|2021-09-21 19:33:10|41217|41197|41217.6|41197.6|41217.6|41197.6|41215.1|41195.1|1
1632252840000|2021-09-21 19:34:00|||||||||1
1632252850000|2021-09-21 19:34:10|41219.5|41199.5|41227.6|41207.6|41229.5|41209.5|41217.6|41197.6|3
1632252860000|2021-09-21 19:34:20|41229.5|41209.5|41230.7|41210.7|41232.6|41212.6|41227.6|41207.6|1
1632252870000|2021-09-21 19:34:30|41230.1|41210.1|41230.1|41210.1|41232|41212|41227.6|41207.6|0
1632252880000|2021-09-21 19:34:40|41227.6|41207.6|41227|41207|41228.8|41208.8|41225.1|41205.1|0
1632252890000|2021-09-21 19:34:50|41227.6|41207.6|41227.6|41207.6|41227.6|41207.6|41225.1|41205.1|0
1632252900000|2021-09-21 19:35:00|41225.7|41205.7|41225.7|41205.7|41227.6|41207.6|41225.1|41205.1|0
1632252910000|2021-09-21 19:35:10|41225.1|41205.1|41222.6|41202.6|41225.1|41205.1|41222.6|41202.6|11
1632252920000|2021-09-21 19:35:20|41217.6|41197.6|41207.6|41187.6|41217.6|41197.6|41207.6|41187.6|8
1632252930000|2021-09-21 19:35:30|41207|41187|41203.2|41183.2|41207|41187|41203.2|41183.2|2
1632252940000|2021-09-21 19:35:40|41205.1|41185.1|41205.7|41185.7|41205.7|41185.7|41205.1|41185.1|3
1632252950000|2021-09-21 19:35:50|41205.1|41185.1|41205.1|41185.1|41205.7|41185.7|41205.1|41185.1|0
1632252960000|2021-09-21 19:36:00|41203.2|41183.2|41205.1|41185.1|41205.1|41185.1|41203.2|41183.2|0
1632252970000|2021-09-21 19:36:10|41203.2|41183.2|41205.1|41185.1|41205.1|41185.1|41203.2|41183.2|0
1632252980000|2021-09-21 19:36:20|41205.7|41185.7|41207.6|41187.6|41207.6|41187.6|41205.7|41185.7|3
1632252990000|2021-09-21 19:36:30|41207|41187|41200.7|41180.7|41207|41187|41199.5|41179.5|30
1632253000000|2021-09-21 19:36:40|41200.1|41180.1|41205.1|41185.1|41205.1|41185.1|41200.1|41180.1|2
1632253020000|2021-09-21 19:37:00|41204.5|41184.5|41204.5|41184.5|41204.5|41184.5|41204.5|41184.5|0
1632253030000|2021-09-21 19:37:10|41200.1|41180.1|41200.1|41180.1|41202.6|41182.6|41200.1|41180.1|1
1632253040000|2021-09-21 19:37:20|41202.6|41182.6|41200.1|41180.1|41203.2|41183.2|41200.1|41180.1|1
1632253050000|2021-09-21 19:37:30|41202.6|41182.6|41203.2|41183.2|41203.2|41183.2|41200.1|41180.1|0
1632253060000|2021-09-21 19:37:40|41202.6|41182.6|41202.6|41182.6|41202.6|41182.6|41202.6|41182.6|0
1632253070000|2021-09-21 19:37:50|41200.7|41180.7|41198.2|41178.2|41200.7|41180.7|41198.2|41178.2|0
1632253080000|2021-09-21 19:38:00|41200.1|41180.1|41197|41177|41200.1|41180.1|41197|41177|0
1632253090000|2021-09-21 19:38:10|41196.3|41176.3|41196.3|41176.3|41197|41177|41194.5|41174.5|0
1632253100000|2021-09-21 19:38:20|41194.5|41174.5|41194.5|41174.5|41196.3|41176.3|41194.5|41174.5|0
1632253110000|2021-09-21 19:38:30|41196.3|41176.3|41196.3|41176.3|41196.3|41176.3|41194.5|41174.5|0
1632253120000|2021-09-21 19:38:40|41197|41177|41194.5|41174.5|41197|41177|41192.6|41172.6|1
1632253130000|2021-09-21 19:38:50|41192.6|41172.6|41189.5|41169.5|41192.6|41172.6|41189.5|41169.5|3
1632253140000|2021-09-21 19:39:00|||||||||1
1632253150000|2021-09-21 19:39:10|41187.6|41167.6|41194.5|41174.5|41194.5|41174.5|41187.6|41167.6|6
1632253160000|2021-09-21 19:39:20|41192.6|41172.6|41192.6|41172.6|41192.6|41172.6|41192.6|41172.6|1
1632253170000|2021-09-21 19:39:30|41195.1|41175.1|41197.6|41177.6|41197.6|41177.6|41195.1|41175.1|1
1632253180000|2021-09-21 19:39:40|41195.7|41175.7|41192.6|41172.6|41197.6|41177.6|41190.1|41170.1|3
1632253190000|2021-09-21 19:39:50|41190.1|41170.1|41190.1|41170.1|41190.1|41170.1|41190.1|41170.1|2
1632253200000|2021-09-21 19:40:00|41189.5|41169.5|41182.6|41162.6|41190.1|41170.1|41182.6|41162.6|6
1632253210000|2021-09-21 19:40:10|41180.1|41160.1|41184.5|41164.5|41184.5|41164.5|41180.1|41160.1|1
1632253220000|2021-09-21 19:40:20|41182.6|41162.6|41187|41167|41187|41167|41182.6|41162.6|2
1632253230000|2021-09-21 19:40:30|41184.5|41164.5|41182.6|41162.6|41184.5|41164.5|41182.6|41162.6|2
1632253240000|2021-09-21 19:40:40|41184.5|41164.5|41184.5|41164.5|41185.1|41165.1|41182.6|41162.6|0
1632253250000|2021-09-21 19:40:50|41187|41167|41187|41167|41187|41167|41187|41167|0
1632253260000|2021-09-21 19:41:00|41186.9|41166.9|41187.6|41167.6|41187.6|41167.6|41186.9|41166.9|3
1632253270000|2021-09-21 19:41:10|41192.6|41172.6|41195.1|41175.1|41195.1|41175.1|41192.6|41172.6|1
1632253280000|2021-09-21 19:41:20|41195.7|41175.7|41197.6|41177.6|41197.6|41177.6|41195.7|41175.7|5
1632253290000|2021-09-21 19:41:30|41198.2|41178.2|41201.9|41181.9|41201.9|41181.9|41198.2|41178.2|2
1632253310000|2021-09-21 19:41:50|41202.6|41182.6|41199.4|41179.4|41202.6|41182.6|41197.6|41177.6|0
1632253320000|2021-09-21 19:42:00|41200.1|41180.1|41200.7|41180.7|41200.7|41180.7|41197.6|41177.6|0
1632253330000|2021-09-21 19:42:10|41200.1|41180.1|41197.6|41177.6|41202.6|41182.6|41197.6|41177.6|0
1632253340000|2021-09-21 19:42:20|41200.1|41180.1|41200.1|41180.1|41200.1|41180.1|41197.6|41177.6|0
1632253350000|2021-09-21 19:42:30|41200.7|41180.7|41200.1|41180.1|41202.6|41182.6|41200.1|41180.1|2
1632253360000|2021-09-21 19:42:40|41201.9|41181.9|41202.6|41182.6|41202.6|41182.6|41201.9|41181.9|0
1632253370000|2021-09-21 19:42:50|41207.6|41187.6|41207.6|41187.6|41207.6|41187.6|41207.6|41187.6|6
1632253380000|2021-09-21 19:43:00|41210.1|41190.1|41209.4|41189.4|41210.1|41190.1|41207.6|41187.6|1
1632253390000|2021-09-21 19:43:10|41207.6|41187.6|41209.4|41189.4|41209.4|41189.4|41207.6|41187.6|0
1632253400000|2021-09-21 19:43:20|41207.6|41187.6|41205.7|41185.7|41209.4|41189.4|41205.7|41185.7|1
1632253410000|2021-09-21 19:43:30|41203.9|41183.9|41204.4|41184.4|41205.1|41185.1|41203.9|41183.9|4
1632253420000|2021-09-21 19:43:40|||||||||2
1632253430000|2021-09-21 19:43:50|41200.1|41180.1|41200.1|41180.1|41202.6|41182.6|41198.2|41178.2|1
1632253440000|2021-09-21 19:44:00|41198.2|41178.2|41198.2|41178.2|41202.6|41182.6|41198.2|41178.2|2
1632253450000|2021-09-21 19:44:10|41197.6|41177.6|41194.4|41174.4|41197.6|41177.6|41194.4|41174.4|3
1632253460000|2021-09-21 19:44:20|||||||||7
1632253470000|2021-09-21 19:44:30|41196.3|41176.3|41196.3|41176.3|41196.3|41176.3|41196.3|41176.3|0
1632253480000|2021-09-21 19:44:40|41194.4|41174.4|41196.3|41176.3|41196.3|41176.3|41194.4|41174.4|1
1632253490000|2021-09-21 19:44:50|41194.4|41174.4|41193.8|41173.8|41194.4|41174.4|41193.8|41173.8|3
1632253500000|2021-09-21 19:45:00|41191.3|41171.3|41188.8|41168.8|41193.2|41173.2|41186.3|41166.3|3
1632253510000|2021-09-21 19:45:10|41186.3|41166.3|41186.3|41166.3|41191.3|41171.3|41186.3|41166.3|0
1632253520000|2021-09-21 19:45:20|41185.7|41165.7|41180|41160|41185.7|41165.7|41180|41160|5
1632253530000|2021-09-21 19:45:30|||||||||1
1632253550000|2021-09-21 19:45:50|41178.2|41158.2|41180.7|41160.7|41180.7|41160.7|41178.2|41158.2|0
1632253570000|2021-09-21 19:46:10|41178.8|41158.8|41180.7|41160.7|41180.7|41160.7|41178.8|41158.8|1
1632253580000|2021-09-21 19:46:20|41178.2|41158.2|41176.3|41156.3|41180.7|41160.7|41176.3|41156.3|8
1632253600000|2021-09-21 19:46:40|41175|41155|41171.3|41151.3|41175|41155|41169.4|41149.4|3
1632253610000|2021-09-21 19:46:50|41169.4|41149.4|41169.4|41149.4|41171.3|41151.3|41168.8|41148.8|1
1632253620000|2021-09-21 19:47:00|41168.8|41148.8|41171.3|41151.3|41171.3|41151.3|41166.3|41146.3|2
1632253630000|2021-09-21 19:47:10|41173.2|41153.2|41171.3|41151.3|41173.8|41153.8|41170.1|41150.1|0
1632253640000|2021-09-21 19:47:20|41170.7|41150.7|41163.8|41143.8|41173.2|41153.2|41161.9|41141.9|5
1632253650000|2021-09-21 19:47:30|41166.3|41146.3|41166.3|41146.3|41166.3|41146.3|41166.3|41146.3|2
1632253660000|2021-09-21 19:47:40|41168.8|41148.8|41171.3|41151.3|41171.3|41151.3|41168.8|41148.8|2
1632253670000|2021-09-21 19:47:50|41173.2|41153.2|41171.3|41151.3|41173.8|41153.8|41171.3|41151.3|1
1632253680000|2021-09-21 19:48:00|41168.8|41148.8|41168.8|41148.8|41168.8|41148.8|41168.8|41148.8|1
1632253690000|2021-09-21 19:48:10|41166.9|41146.9|41171.3|41151.3|41171.3|41151.3|41166.9|41146.9|1
1632253700000|2021-09-21 19:48:20|41168.8|41148.8|41168.8|41148.8|41168.8|41148.8|41166.9|41146.9|0
1632253710000|2021-09-21 19:48:30|41170.7|41150.7|41171.3|41151.3|41171.3|41151.3|41170.7|41150.7|0
1632253720000|2021-09-21 19:48:40|||||||||1
1632253730000|2021-09-21 19:48:50|41173.1|41153.1|41173.8|41153.8|41173.8|41153.8|41171.3|41151.3|0
1632253740000|2021-09-21 19:49:00|41171.3|41151.3|41171.3|41151.3|41173.8|41153.8|41171.3|41151.3|2
1632253750000|2021-09-21 19:49:10|41173.1|41153.1|41178.8|41158.8|41178.8|41158.8|41173.1|41153.1|1
1632253760000|2021-09-21 19:49:20|41176.9|41156.9|41176.3|41156.3|41178.1|41158.1|41176.3|41156.3|0
1632253770000|2021-09-21 19:49:30|41175.6|41155.6|41173.8|41153.8|41175.6|41155.6|41173.8|41153.8|3
1632253780000|2021-09-21 19:49:40|41175.6|41155.6|41173.8|41153.8|41176.3|41156.3|41173.8|41153.8|0
1632253790000|2021-09-21 19:49:50|41173.1|41153.1|41173.1|41153.1|41173.1|41153.1|41173.1|41153.1|0
1632253800000|2021-09-21 19:50:00|41173.8|41153.8|41181.3|41161.3|41183.1|41163.1|41173.1|41153.1|3
1632253810000|2021-09-21 19:50:10|41180.6|41160.6|41178.1|41158.1|41183.1|41163.1|41178.1|41158.1|0
1632253820000|2021-09-21 19:50:20|41178.8|41158.8|41176.3|41156.3|41178.8|41158.8|41174.4|41154.4|1
1632253830000|2021-09-21 19:50:30|41174.4|41154.4|41173.8|41153.8|41176.3|41156.3|41173.8|41153.8|0
1632253840000|2021-09-21 19:50:40|41173.1|41153.1|41173.8|41153.8|41173.8|41153.8|41171.3|41151.3|0
1632253850000|2021-09-21 19:50:50|41171.3|41151.3|41171.9|41151.9|41173.1|41153.1|41171.3|41151.3|1
1632253860000|2021-09-21 19:51:00|41171.3|41151.3|41173.8|41153.8|41173.8|41153.8|41168.8|41148.8|2
1632253870000|2021-09-21 19:51:10|41175.6|41155.6|41178.1|41158.1|41179.4|41159.4|41175.6|41155.6|2
1632253880000|2021-09-21 19:51:20|41177.5|41157.5|41175.6|41155.6|41177.5|41157.5|41175.6|41155.6|0
1632253890000|2021-09-21 19:51:30|41176.3|41156.3|41176.3|41156.3|41176.3|41156.3|41176.3|41156.3|21
1632253900000|2021-09-21 19:51:40|41176.9|41156.9|41174.4|41154.4|41176.9|41156.9|41174.4|41154.4|0
1632253910000|2021-09-21 19:51:50|41176.3|41156.3|41167.6|41147.6|41176.9|41156.9|41167.6|41147.6|9
1632253920000|2021-09-21 19:52:00|41169.4|41149.4|41169.4|41149.4|41169.4|41149.4|41166.9|41146.9|1
1632253930000|2021-09-21 19:52:10|41167.6|41147.6|41166.9|41146.9|41169.4|41149.4|41166.9|41146.9|1
1632253950000|2021-09-21 19:52:30|41164.4|41144.4|41164.4|41144.4|41164.4|41144.4|41164.4|41144.4|5
1632253960000|2021-09-21 19:52:40|41167.6|41147.6|41167.6|41147.6|41167.6|41147.6|41167.6|41147.6|2
1632253980000|2021-09-21 19:53:00|41168.2|41148.2|41170.1|41150.1|41170.1|41150.1|41167.6|41147.6|2
1632253990000|2021-09-21 19:53:10|41172.6|41152.6|41172.6|41152.6|41175.1|41155.1|41170.1|41150.1|3
1632254000000|2021-09-21 19:53:20|41170.1|41150.1|41175.1|41155.1|41175.1|41155.1|41170.1|41150.1|3
1632254010000|2021-09-21 19:53:30|41177.6|41157.6|41177.6|41157.6|41180.1|41160.1|41177.6|41157.6|1
1632254020000|2021-09-21 19:53:40|41180.1|41160.1|41177.6|41157.6|41180.1|41160.1|41177.6|41157.6|0
1632254030000|2021-09-21 19:53:50|41179.4|41159.4|41179.4|41159.4|41179.4|41159.4|41179.4|41159.4|0
1632254040000|2021-09-21 19:54:00|41177.6|41157.6|41174.4|41154.4|41177.6|41157.6|41174.4|41154.4|0
1632254050000|2021-09-21 19:54:10|41172.6|41152.6|41172.6|41152.6|41172.6|41152.6|41172.6|41152.6|0
1632254060000|2021-09-21 19:54:20|41174.4|41154.4|41172.6|41152.6|41174.4|41154.4|41172.6|41152.6|1
1632254080000|2021-09-21 19:54:40|41171.9|41151.9|41171.9|41151.9|41171.9|41151.9|41169.4|41149.4|1
1632254090000|2021-09-21 19:54:50|41170.1|41150.1|41163.9|41143.9|41172.6|41152.6|41163.9|41143.9|5
1632254100000|2021-09-21 19:55:00|41165.7|41145.7|41165.7|41145.7|41165.7|41145.7|41165.7|41145.7|1
1632254110000|2021-09-21 19:55:10|41163.2|41143.2|41157.6|41137.6|41163.2|41143.2|41156.9|41136.9|1
1632254120000|2021-09-21 19:55:20|41156.9|41136.9|41150.1|41130.1|41156.9|41136.9|41150.1|41130.1|14
1632254130000|2021-09-21 19:55:30|41152.6|41132.6|41152.6|41132.6|41152.6|41132.6|41152.6|41132.6|1
1632254140000|2021-09-21 19:55:40|41154.4|41134.4|41155.1|41135.1|41155.1|41135.1|41152.6|41132.6|1
1632254150000|2021-09-21 19:55:50|41155.7|41135.7|41160.1|41140.1|41160.1|41140.1|41155.7|41135.7|4
1632254160000|2021-09-21 19:56:00|41158.2|41138.2|41158.2|41138.2|41158.2|41138.2|41158.2|41138.2|1
1632254170000|2021-09-21 19:56:10|41157.6|41137.6|41157.6|41137.6|41157.6|41137.6|41157.6|41137.6|1
1632254190000|2021-09-21 19:56:30|||||||||2
1632254200000|2021-09-21 19:56:40|41155.1|41135.1|41156.9|41136.9|41157.6|41137.6|41155.1|41135.1|0
1632254210000|2021-09-21 19:56:50|41152.6|41132.6|41152.6|41132.6|41154.4|41134.4|41152.6|41132.6|1
1632254230000|2021-09-21 19:57:10|41155.1|41135.1|41157.6|41137.6|41157.6|41137.6|41155.1|41135.1|5
1632254240000|2021-09-21 19:57:20|41158.2|41138.2|41158.2|41138.2|41158.2|41138.2|41158.2|41138.2|0
1632254250000|2021-09-21 19:57:30|41160.1|41140.1|41160.1|41140.1|41160.1|41140.1|41157.6|41137.6|1
1632254260000|2021-09-21 19:57:40|41158.2|41138.2|41157.6|41137.6|41160.1|41140.1|41157.6|41137.6|0
1632254270000|2021-09-21 19:57:50|41160.1|41140.1|41160.1|41140.1|41160.1|41140.1|41157.6|41137.6|1
1632254280000|2021-09-21 19:58:00|41158.2|41138.2|41160.1|41140.1|41160.7|41140.7|41157.6|41137.6|7
1632254290000|2021-09-21 19:58:10|41162.6|41142.6|41160.7|41140.7|41162.6|41142.6|41160.1|41140.1|0
1632254300000|2021-09-21 19:58:20|41160.1|41140.1|41162.6|41142.6|41163.2|41143.2|41160.1|41140.1|4
1632254310000|2021-09-21 19:58:30|||||||||1
1632254320000|2021-09-21 19:58:40|41160.7|41140.7|41160.1|41140.1|41162.6|41142.6|41160.1|41140.1|1
1632254330000|2021-09-21 19:58:50|41162.6|41142.6|41160.1|41140.1|41162.6|41142.6|41160.1|41140.1|0
1632254340000|2021-09-21 19:59:00|41161.9|41141.9|41162.6|41142.6|41162.6|41142.6|41161.9|41141.9|0
1632254360000|2021-09-21 19:59:20|41160.1|41140.1|41157.6|41137.6|41160.1|41140.1|41157.6|41137.6|4
1632254370000|2021-09-21 19:59:30|41155.7|41135.7|41157.6|41137.6|41157.6|41137.6|41155.7|41135.7|5
1632254380000|2021-09-21 19:59:40|41155.7|41135.7|41150.1|41130.1|41155.7|41135.7|41150.1|41130.1|7
1632254390000|2021-09-21 19:59:50|41152.6|41132.6|41146.3|41126.3|41152.6|41132.6|41136.9|41116.9|21
1632254400000|2021-09-21 20:00:00|41143.8|41123.8|41141.3|41121.3|41146.3|41126.3|41141.3|41121.3|9
1632254410000|2021-09-21 20:00:10|41138.1|41118.1|41131.3|41111.3|41138.1|41118.1|41126.9|41106.9|6
1632254420000|2021-09-21 20:00:20|41133.8|41113.8|41136.3|41116.3|41136.3|41116.3|41131.3|41111.3|6
1632254430000|2021-09-21 20:00:30|41134.4|41114.4|41136.3|41116.3|41136.3|41116.3|41133.8|41113.8|0
1632254440000|2021-09-21 20:00:40|41133.8|41113.8|41136.3|41116.3|41136.3|41116.3|41133.8|41113.8|0
1632254460000|2021-09-21 20:01:00|41138.8|41118.8|41136.3|41116.3|41138.8|41118.8|41136.3|41116.3|6
1632254470000|2021-09-21 20:01:10|41136.9|41116.9|41136.9|41116.9|41136.9|41116.9|41136.9|41116.9|0
1632254500000|2021-09-21 20:01:40|41136.3|41116.3|41136.3|41116.3|41136.3|41116.3|41136.3|41116.3|0
1632254510000|2021-09-21 20:01:50|41136.9|41116.9|41134.4|41114.4|41136.9|41116.9|41134.4|41114.4|1
1632254520000|2021-09-21 20:02:00|41133.8|41113.8|41128.8|41108.8|41133.8|41113.8|41128.8|41108.8|1
1632254530000|2021-09-21 20:02:10|41126.3|41106.3|41124.4|41104.4|41126.3|41106.3|41124.4|41104.4|1
1632254540000|2021-09-21 20:02:20|41123.8|41103.8|41128.8|41108.8|41128.8|41108.8|41123.8|41103.8|1
1632254550000|2021-09-21 20:02:30|41126.9|41106.9|41126.3|41106.3|41126.9|41106.9|41126.3|41106.3|0
1632254570000|2021-09-21 20:02:50|41131.3|41111.3|41128.8|41108.8|41131.3|41111.3|41128.8|41108.8|1
1632254580000|2021-09-21 20:03:00|41126.3|41106.3|41126.3|41106.3|41126.3|41106.3|41126.3|41106.3|0
1632254610000|2021-09-21 20:03:30|41125.6|41105.6|41121.3|41101.3|41125.6|41105.6|41119.4|41099.4|3
1632254640000|2021-09-21 20:04:00|41123.8|41103.8|41123.8|41103.8|41123.8|41103.8|41123.8|41103.8|2
1632254650000|2021-09-21 20:04:10|41123.1|41103.1|41123.1|41103.1|41123.8|41103.8|41123.1|41103.1|0
1632254660000|2021-09-21 20:04:20|41121.3|41101.3|41123.8|41103.8|41123.8|41103.8|41121.3|41101.3|0
1632254680000|2021-09-21 20:04:40|41123.1|41103.1|41121.3|41101.3|41123.1|41103.1|41121.3|41101.3|1
1632254690000|2021-09-21 20:04:50|41118.8|41098.8|41121.3|41101.3|41121.3|41101.3|41118.8|41098.8|12
1632254700000|2021-09-21 20:05:00|41120.6|41100.6|41121.3|41101.3|41121.3|41101.3|41118.8|41098.8|3
1632254720000|2021-09-21 20:05:20|41128.1|41108.1|41128.8|41108.8|41128.8|41108.8|41126.3|41106.3|5
1632254730000|2021-09-21 20:05:30|41126.3|41106.3|41126.3|41106.3|41126.3|41106.3|41126.3|41106.3|0
1632254740000|2021-09-21 20:05:40|41128.8|41108.8|41128.8|41108.8|41128.8|41108.8|41128.8|41108.8|0
1632254750000|2021-09-21 20:05:50|41126.3|41106.3|41131.3|41111.3|41131.3|41111.3|41126.3|41106.3|7
1632254760000|2021-09-21 20:06:00|41130.6|41110.6|41133.8|41113.8|41133.8|41113.8|41128.8|41108.8|1
1632254780000|2021-09-21 20:06:20|41131.3|41111.3|41128.8|41108.8|41133.8|41113.8|41128.8|41108.8|2
1632254790000|2021-09-21 20:06:30|41131.3|41111.3|41131.3|41111.3|41131.3|41111.3|41131.3|41111.3|0
1632254800000|2021-09-21 20:06:40|41130.6|41110.6|41126.3|41106.3|41130.6|41110.6|41126.3|41106.3|0
1632254890000|2021-09-21 20:08:10|||||||||4
1632254940000|2021-09-21 20:09:00|||||||||1
1632254970000|2021-09-21 20:09:30|41123.8|41103.8|41121.3|41101.3|41123.8|41103.8|41121.3|41101.3|6
1632254990000|2021-09-21 20:09:50|41120|41100|41116.3|41096.3|41120|41100|41116.3|41096.3|1
1632255000000|2021-09-21 20:10:00|41114.4|41094.4|41106.3|41086.3|41114.4|41094.4|41106.3|41086.3|3
1632255010000|2021-09-21 20:10:10|41105.6|41085.6|41108.1|41088.1|41108.1|41088.1|41103.8|41083.8|6
1632255020000|2021-09-21 20:10:20|41107.5|41087.5|41103.8|41083.8|41107.5|41087.5|41103.8|41083.8|6
1632255030000|2021-09-21 20:10:30|||||||||4
1632255040000|2021-09-21 20:10:40|||||||||4
1632255050000|2021-09-21 20:10:50|41101.9|41081.9|41103.8|41083.8|41103.8|41083.8|41101.9|41081.9|1
1632255070000|2021-09-21 20:11:10|41101.9|41081.9|41103.8|41083.8|41103.8|41083.8|41101.9|41081.9|0
1632255090000|2021-09-21 20:11:30|41101.9|41081.9|41103.8|41083.8|41103.8|41083.8|41101.3|41081.3|1
1632255100000|2021-09-21 20:11:40|41101.3|41081.3|41101.3|41081.3|41101.3|41081.3|41101.3|41081.3|0
1632255110000|2021-09-21 20:11:50|41106.3|41086.3|41106.3|41086.3|41108.1|41088.1|41106.3|41086.3|2
1632255120000|2021-09-21 20:12:00|41108.1|41088.1|41108.8|41088.8|41108.8|41088.8|41106.3|41086.3|0
1632255140000|2021-09-21 20:12:20|41106.3|41086.3|41106.3|41086.3|41106.3|41086.3|41106.3|41086.3|0
1632255150000|2021-09-21 20:12:30|41104.4|41084.4|41098.8|41078.8|41104.4|41084.4|41098.8|41078.8|6
1632255170000|2021-09-21 20:12:50|41098.1|41078.1|41093.1|41073.1|41098.8|41078.8|41091.3|41071.3|0
1632255180000|2021-09-21 20:13:00|41093.8|41073.8|41096.3|41076.3|41096.3|41076.3|41091.9|41071.9|0
1632255210000|2021-09-21 20:13:30|41096.9|41076.9|41096.9|41076.9|41096.9|41076.9|41096.9|41076.9|0
1632255220000|2021-09-21 20:13:40|41096.3|41076.3|41096.3|41076.3|41096.3|41076.3|41096.3|41076.3|1
1632255230000|2021-09-21 20:13:50|||||||||3
1632255240000|2021-09-21 20:14:00|41098.8|41078.8|41098.8|41078.8|41098.8|41078.8|41098.8|41078.8|1
1632255270000|2021-09-21 20:14:30|41103.8|41083.8|41105.6|41085.6|41105.6|41085.6|41103.8|41083.8|2
1632255290000|2021-09-21 20:14:50|41107.5|41087.5|41103.8|41083.8|41107.5|41087.5|41103.8|41083.8|0
1632255300000|2021-09-21 20:15:00|41101.9|41081.9|41101.3|41081.3|41101.9|41081.9|41101.3|41081.3|0
1632255400000|2021-09-21 20:16:40|41103.8|41083.8|41101.3|41081.3|41103.8|41083.8|41101.3|41081.3|3
1632255410000|2021-09-21 20:16:50|41103.8|41083.8|41103.8|41083.8|41103.8|41083.8|41103.8|41083.8|2
1632255420000|2021-09-21 20:17:00|41106.3|41086.3|41106.3|41086.3|41106.3|41086.3|41106.3|41086.3|0
1632255440000|2021-09-21 20:17:20|||||||||1
1632255450000|2021-09-21 20:17:30|41108.8|41088.8|41108.8|41088.8|41108.8|41088.8|41108.8|41088.8|0
1632255520000|2021-09-21 20:18:40|||||||||1
1632255550000|2021-09-21 20:19:10|41111.9|41091.9|41111.9|41091.9|41111.9|41091.9|41111.9|41091.9|0
1632255560000|2021-09-21 20:19:20|41108.8|41088.8|41108.8|41088.8|41108.8|41088.8|41108.8|41088.8|8
1632255570000|2021-09-21 20:19:30|41106.3|41086.3|41106.3|41086.3|41106.3|41086.3|41106.3|41086.3|0
1632255620000|2021-09-21 20:20:20|||||||||1
1632255630000|2021-09-21 20:20:30|41103.8|41083.8|41098.8|41078.8|41103.8|41083.8|41098.8|41078.8|1
1632255650000|2021-09-21 20:20:50|41096.3|41076.3|41091.3|41071.3|41096.3|41076.3|41091.3|41071.3|18
1632255660000|2021-09-21 20:21:00|41081.3|41061.3|41081.3|41061.3|41081.3|41061.3|41081.3|41061.3|12
1632255670000|2021-09-21 20:21:10|41076.3|41056.3|41070.1|41050.1|41076.3|41056.3|41065.7|41045.7|30
1632255690000|2021-09-21 20:21:30|41069.4|41049.4|41072.6|41052.6|41072.6|41052.6|41069.4|41049.4|14
1632255700000|2021-09-21 20:21:40|||||||||4
1632255710000|2021-09-21 20:21:50|41070.7|41050.7|41065.1|41045.1|41070.7|41050.7|41062.6|41042.6|16
1632255720000|2021-09-21 20:22:00|41067.6|41047.6|41064.4|41044.4|41067.6|41047.6|41064.4|41044.4|0
1632255730000|2021-09-21 20:22:10|41065.1|41045.1|41065.1|41045.1|41066.9|41046.9|41065.1|41045.1|1
1632255750000|2021-09-21 20:22:30|41066.9|41046.9|41065.1|41045.1|41066.9|41046.9|41065.1|41045.1|3
1632255760000|2021-09-21 20:22:40|41067.6|41047.6|41065.1|41045.1|41068.8|41048.8|41065.1|41045.1|4
1632255770000|2021-09-21 20:22:50|||||||||5
1632255780000|2021-09-21 20:23:00|41062.6|41042.6|41062.6|41042.6|41062.6|41042.6|41062.6|41042.6|5
1632255800000|2021-09-21 20:23:20|41060.1|41040.1|41052|41032|41060.1|41040.1|41052|41032|1
1632255810000|2021-09-21 20:23:30|41051.4|41031.4|41051.4|41031.4|41051.4|41031.4|41051.4|41031.4|0
1632255820000|2021-09-21 20:23:40|41053.2|41033.2|41050.7|41030.7|41053.2|41033.2|41050.7|41030.7|1
1632255830000|2021-09-21 20:23:50|41053.2|41033.2|41051.4|41031.4|41053.2|41033.2|41051.4|41031.4|30
1632255840000|2021-09-21 20:24:00|41044.5|41024.5|41044.5|41024.5|41044.5|41024.5|41040.2|41020.2|11
1632255850000|2021-09-21 20:24:10|41043.9|41023.9|41042|41022|41043.9|41023.9|41042|41022|1
1632255860000|2021-09-21 20:24:20|41040.2|41020.2|41039.5|41019.5|41040.2|41020.2|41039.5|41019.5|1
1632255870000|2021-09-21 20:24:30|||||||||1
1632255900000|2021-09-21 20:25:00|41041.4|41021.4|41038.9|41018.9|41041.4|41021.4|41038.9|41018.9|5
1632255910000|2021-09-21 20:25:10|41041.4|41021.4|41041.4|41021.4|41041.4|41021.4|41041.4|41021.4|5
1632255920000|2021-09-21 20:25:20|41040.7|41020.7|41041.4|41021.4|41041.4|41021.4|41040.7|41020.7|5
1632255930000|2021-09-21 20:25:30|41039.5|41019.5|41041.4|41021.4|41041.4|41021.4|41038.9|41018.9|0
1632255940000|2021-09-21 20:25:40|41039.5|41019.5|41041.4|41021.4|41041.4|41021.4|41038.9|41018.9|1
1632255950000|2021-09-21 20:25:50|41039.5|41019.5|41038.9|41018.9|41039.5|41019.5|41038.9|41018.9|0
1632255960000|2021-09-21 20:26:00|41039.5|41019.5|41040.7|41020.7|41041.4|41021.4|41038.9|41018.9|1
1632255970000|2021-09-21 20:26:10|41041.4|41021.4|41041.4|41021.4|41041.4|41021.4|41038.9|41018.9|0
1632255980000|2021-09-21 20:26:20|41043.2|41023.2|41043.9|41023.9|41043.9|41023.9|41043.2|41023.2|0
1632256020000|2021-09-21 20:27:00|41045.7|41025.7|41043.9|41023.9|41046.4|41026.4|41043.9|41023.9|4
1632256030000|2021-09-21 20:27:10|||||||||1
1632256050000|2021-09-21 20:27:30|41044.5|41024.5|41048.9|41028.9|41048.9|41028.9|41043.9|41023.9|3
1632256070000|2021-09-21 20:27:50|||||||||1
1632256090000|2021-09-21 20:28:10|41050.2|41030.2|41052|41032|41052|41032|41050.2|41030.2|4
1632256100000|2021-09-21 20:28:20|41051.4|41031.4|41051.4|41031.4|41051.4|41031.4|41051.4|41031.4|0
1632256110000|2021-09-21 20:28:30|41052|41032|41051.4|41031.4|41052|41032|41050.2|41030.2|0
1632256120000|2021-09-21 20:28:40|41052|41032|41052|41032|41052|41032|41052|41032|0
1632256130000|2021-09-21 20:28:50|41053.9|41033.9|41053.9|41033.9|41053.9|41033.9|41053.9|41033.9|6
1632256140000|2021-09-21 20:29:00|41056.4|41036.4|41058.9|41038.9|41058.9|41038.9|41056.4|41036.4|6
1632256150000|2021-09-21 20:29:10|41055.2|41035.2|41056.4|41036.4|41056.4|41036.4|41055.2|41035.2|1
1632256160000|2021-09-21 20:29:20|41053.9|41033.9|41053.9|41033.9|41053.9|41033.9|41053.9|41033.9|2
1632256170000|2021-09-21 20:29:30|41055.7|41035.7|41055.7|41035.7|41055.7|41035.7|41055.7|41035.7|0
1632256180000|2021-09-21 20:29:40|41058.9|41038.9|41061.4|41041.4|41061.4|41041.4|41058.9|41038.9|1
1632256200000|2021-09-21 20:30:00|41062|41042|41073.9|41053.9|41073.9|41053.9|41062|41042|8
1632256210000|2021-09-21 20:30:10|41072|41052|41071.4|41051.4|41072|41052|41071.4|41051.4|0
1632256220000|2021-09-21 20:30:20|41069.5|41049.5|41068.9|41048.9|41069.5|41049.5|41068.9|41048.9|3
1632256250000|2021-09-21 20:30:50|41068.2|41048.2|41066.4|41046.4|41068.2|41048.2|41066.4|41046.4|0
1632256260000|2021-09-21 20:31:00|41068.2|41048.2|41067|41047|41068.2|41048.2|41066.4|41046.4|0
1632256270000|2021-09-21 20:31:10|41066.4|41046.4|41066.4|41046.4|41066.4|41046.4|41066.4|41046.4|0
1632256300000|2021-09-21 20:31:40|41065.7|41045.7|41066.4|41046.4|41066.4|41046.4|41065.7|41045.7|1
1632256340000|2021-09-21 20:32:20|41064.5|41044.5|41066.4|41046.4|41066.4|41046.4|41064.5|41044.5|3
1632256350000|2021-09-21 20:32:30|41065.7|41045.7|41063.9|41043.9|41065.7|41045.7|41063.9|41043.9|0
1632256370000|2021-09-21 20:32:50|41066.4|41046.4|41066.4|41046.4|41066.4|41046.4|41066.4|41046.4|0
1632256380000|2021-09-21 20:33:00|41065.7|41045.7|41066.4|41046.4|41066.4|41046.4|41065.7|41045.7|0
1632256410000|2021-09-21 20:33:30|41065.7|41045.7|41065.7|41045.7|41065.7|41045.7|41065.7|41045.7|3
1632256440000|2021-09-21 20:34:00|41063.9|41043.9|41063.9|41043.9|41063.9|41043.9|41063.9|41043.9|1
1632256490000|2021-09-21 20:34:50|41066.4|41046.4|41066.4|41046.4|41066.4|41046.4|41066.4|41046.4|1
1632256500000|2021-09-21 20:35:00|41065.7|41045.7|41068.9|41048.9|41068.9|41048.9|41065.7|41045.7|1
1632256510000|2021-09-21 20:35:10|41067|41047|41067|41047|41067|41047|41067|41047|0
1632256520000|2021-09-21 20:35:20|41066.4|41046.4|41063.9|41043.9|41066.4|41046.4|41063.9|41043.9|0
1632256540000|2021-09-21 20:35:40|41062|41042|41062|41042|41062|41042|41062|41042|1
1632256550000|2021-09-21 20:35:50|41061.4|41041.4|41061.4|41041.4|41061.4|41041.4|41061.4|41041.4|0
1632256560000|2021-09-21 20:36:00|||||||||2
1632256620000|2021-09-21 20:37:00|41063.9|41043.9|41063.9|41043.9|41063.9|41043.9|41063.9|41043.9|1
1632256640000|2021-09-21 20:37:20|41056.4|41036.4|41058.9|41038.9|41058.9|41038.9|41056.4|41036.4|6
1632256650000|2021-09-21 20:37:30|||||||||3
1632256660000|2021-09-21 20:37:40|41060.7|41040.7|41058.9|41038.9|41060.7|41040.7|41058.9|41038.9|2
1632256670000|2021-09-21 20:37:50|41060.7|41040.7|41058.9|41038.9|41060.7|41040.7|41058.9|41038.9|2
1632256680000|2021-09-21 20:38:00|41062.6|41042.6|41061.4|41041.4|41062.6|41042.6|41061.4|41041.4|1
1632256690000|2021-09-21 20:38:10|41065.7|41045.7|41065.7|41045.7|41065.7|41045.7|41065.7|41045.7|6
1632256700000|2021-09-21 20:38:20|||||||||1
1632256710000|2021-09-21 20:38:30|41067.6|41047.6|41067.6|41047.6|41067.6|41047.6|41067.6|41047.6|0
1632256730000|2021-09-21 20:38:50|41069.5|41049.5|41069.5|41049.5|41069.5|41049.5|41069.5|41049.5|0
1632256740000|2021-09-21 20:39:00|41070.2|41050.2|41072|41052|41072|41052|41069.5|41049.5|1
1632256780000|2021-09-21 20:39:40|41072.7|41052.7|41072.7|41052.7|41072.7|41052.7|41072.7|41052.7|0
1632256790000|2021-09-21 20:39:50|||||||||1
1632256800000|2021-09-21 20:40:00|41071.4|41051.4|41070.7|41050.7|41071.4|41051.4|41070.7|41050.7|6
1632256810000|2021-09-21 20:40:10|41070.1|41050.1|41070.1|41050.1|41070.1|41050.1|41070.1|41050.1|0
1632256820000|2021-09-21 20:40:20|41070.7|41050.7|41070.7|41050.7|41070.7|41050.7|41070.7|41050.7|0
1632256830000|2021-09-21 20:40:30|41068.9|41048.9|41068.9|41048.9|41068.9|41048.9|41068.9|41048.9|0
1632256850000|2021-09-21 20:40:50|41073.9|41053.9|41078.9|41058.9|41078.9|41058.9|41073.9|41053.9|5
1632256870000|2021-09-21 20:41:10|||||||||2
1632256880000|2021-09-21 20:41:20|41078.2|41058.2|41073.9|41053.9|41078.2|41058.2|41073.9|41053.9|2
1632256890000|2021-09-21 20:41:30|||||||||1
1632256950000|2021-09-21 20:42:30|41071.4|41051.4|41073.9|41053.9|41073.9|41053.9|41071.4|41051.4|1
1632256980000|2021-09-21 20:43:00|||||||||4
1632257040000|2021-09-21 20:44:00|||||||||2
1632257070000|2021-09-21 20:44:30|41075.7|41055.7|41075.7|41055.7|41075.7|41055.7|41073.9|41053.9|0
1632257120000|2021-09-21 20:45:20|41076.4|41056.4|41076.4|41056.4|41076.4|41056.4|41076.4|41056.4|0
1632257180000|2021-09-21 20:46:20|41075.7|41055.7|41075.7|41055.7|41076.4|41056.4|41075.7|41055.7|1
1632257190000|2021-09-21 20:46:30|41076.4|41056.4|41075.7|41055.7|41076.4|41056.4|41075.7|41055.7|1
1632257210000|2021-09-21 20:46:50|||||||||1
1632257240000|2021-09-21 20:47:20|41073.9|41053.9|41073.9|41053.9|41073.9|41053.9|41073.9|41053.9|0
1632257300000|2021-09-21 20:48:20|41071.4|41051.4|41072.7|41052.7|41076.4|41056.4|41071.4|41051.4|1
1632257310000|2021-09-21 20:48:30|41072|41052|41076.4|41056.4|41076.4|41056.4|41072|41052|0
1632257320000|2021-09-21 20:48:40|41075.7|41055.7|41075.7|41055.7|41076.4|41056.4|41075.7|41055.7|0
1632257340000|2021-09-21 20:49:00|41071.4|41051.4|41073.9|41053.9|41073.9|41053.9|41071.4|41051.4|3
1632257350000|2021-09-21 20:49:10|41076.4|41056.4|41076.4|41056.4|41076.4|41056.4|41073.9|41053.9|2
1632257370000|2021-09-21 20:49:30|41075.7|41055.7|41076.4|41056.4|41076.4|41056.4|41075.7|41055.7|0
1632257380000|2021-09-21 20:49:40|41074.5|41054.5|41078.9|41058.9|41078.9|41058.9|41074.5|41054.5|7
1632257400000|2021-09-21 20:50:00|41082.6|41062.6|41086.4|41066.4|41086.4|41066.4|41082.6|41062.6|2
1632257430000|2021-09-21 20:50:30|41088.9|41068.9|41086.4|41066.4|41088.9|41068.9|41086.4|41066.4|0
1632257490000|2021-09-21 20:51:30|41084.5|41064.5|41082|41062|41084.5|41064.5|41082|41062|1
1632257510000|2021-09-21 20:51:50|41080.2|41060.2|41080.2|41060.2|41080.2|41060.2|41080.2|41060.2|0
1632257530000|2021-09-21 20:52:10|41082|41062|41081.4|41061.4|41082|41062|41081.4|41061.4|6
1632257550000|2021-09-21 20:52:30|41086.4|41066.4|41086.4|41066.4|41086.4|41066.4|41086.4|41066.4|5
1632257560000|2021-09-21 20:52:40|41088.2|41068.2|41094.5|41074.5|41096.4|41076.4|41088.2|41068.2|11
1632257580000|2021-09-21 20:53:00|41092|41072|41092|41072|41092|41072|41092|41072|1
1632257610000|2021-09-21 20:53:30|41093.9|41073.9|41094.5|41074.5|41094.5|41074.5|41093.9|41073.9|0
1632257650000|2021-09-21 20:54:10|41092|41072|41092|41072|41092|41072|41092|41072|6
1632257670000|2021-09-21 20:54:30|41094.5|41074.5|41096.4|41076.4|41096.4|41076.4|41094.5|41074.5|0
1632257710000|2021-09-21 20:55:10|41094.5|41074.5|41096.4|41076.4|41096.4|41076.4|41093.9|41073.9|0
1632257740000|2021-09-21 20:55:40|41095.7|41075.7|41093.9|41073.9|41095.7|41075.7|41093.9|41073.9|0
1632257760000|2021-09-21 20:56:00|41093.2|41073.2|41091.4|41071.4|41093.2|41073.2|41091.4|41071.4|3
1632257770000|2021-09-21 20:56:10|41096.4|41076.4|41096.4|41076.4|41096.4|41076.4|41096.4|41076.4|6
1632257780000|2021-09-21 20:56:20|||||||||3
1632257810000|2021-09-21 20:56:50|41094.5|41074.5|41094.5|41074.5|41094.5|41074.5|41094.5|41074.5|2
1632257820000|2021-09-21 20:57:00|41093.9|41073.9|41093.9|41073.9|41093.9|41073.9|41093.9|41073.9|1
1632257830000|2021-09-21 20:57:10|41096.4|41076.4|41096.4|41076.4|41096.4|41076.4|41096.4|41076.4|0
1632257840000|2021-09-21 20:57:20|41093.2|41073.2|41091.4|41071.4|41093.2|41073.2|41091.4|41071.4|0
1632257860000|2021-09-21 20:57:40|41093.2|41073.2|41091.4|41071.4|41093.2|41073.2|41091.4|41071.4|3
1632257880000|2021-09-21 20:58:00|41093.2|41073.2|41095.7|41075.7|41095.7|41075.7|41093.2|41073.2|2
1632257890000|2021-09-21 20:58:10|41093.9|41073.9|41096.4|41076.4|41096.4|41076.4|41093.9|41073.9|1
1632257940000|2021-09-21 20:59:00|41098.2|41078.2|41098.2|41078.2|41098.2|41078.2|41098.2|41078.2|1
1632257960000|2021-09-21 20:59:20|41098.9|41078.9|41098.9|41078.9|41098.9|41078.9|41098.9|41078.9|0
1632257980000|2021-09-21 20:59:40|41100.1|41080.1|41098.2|41078.2|41100.1|41080.1|41095.7|41075.7|1
1632257990000|2021-09-21 20:59:50|41095.7|41075.7|41096.4|41076.4|41098.9|41078.9|41093.9|41073.9|3
1632261600000|2021-09-21 22:00:00|41118.5|41098.5|41125.7|41105.7|41125.7|41105.7|41107.5|41087.5|13
1632261610000|2021-09-21 22:00:10|41130.7|41110.7|41135.7|41115.7|41135.7|41115.7|41130.7|41110.7|5
1632261620000|2021-09-21 22:00:20|41137.5|41117.5|41146.3|41126.3|41147|41127|41137.5|41117.5|16
1632261630000|2021-09-21 22:00:30|41148.8|41128.8|41150.7|41130.7|41150.7|41130.7|41148.8|41128.8|1
1632261640000|2021-09-21 22:00:40|41150|41130|41152.5|41132.5|41152.5|41132.5|41150|41130|1
1632261650000|2021-09-21 22:00:50|41149.4|41129.4|41147.5|41127.5|41149.4|41129.4|41147.5|41127.5|5
1632261660000|2021-09-21 22:01:00|41145.7|41125.7|41145|41125|41145.7|41125.7|41145|41125|4
1632261670000|2021-09-21 22:01:10|41142.5|41122.5|41145|41125|41145|41125|41142.5|41122.5|5
1632261700000|2021-09-21 22:01:40|41147.5|41127.5|41150|41130|41150|41130|41145|41125|4
1632261710000|2021-09-21 22:01:50|41148.2|41128.2|41147.5|41127.5|41150|41130|41147.5|41127.5|4
1632261730000|2021-09-21 22:02:10|41149.4|41129.4|41149.4|41129.4|41149.4|41129.4|41149.4|41129.4|0
1632261740000|2021-09-21 22:02:20|41147.5|41127.5|41146.9|41126.9|41149.4|41129.4|41146.9|41126.9|0
1632261750000|2021-09-21 22:02:30|41140.7|41120.7|41140.7|41120.7|41140.7|41120.7|41140.7|41120.7|11
1632261760000|2021-09-21 22:02:40|41137.5|41117.5|41135.7|41115.7|41137.5|41117.5|41135.7|41115.7|2
1632261770000|2021-09-21 22:02:50|||||||||2
1632261780000|2021-09-21 22:03:00|41135|41115|41135|41115|41135|41115|41135|41115|0
1632261790000|2021-09-21 22:03:10|41135.7|41115.7|41135.7|41115.7|41135.7|41115.7|41132|41112|5
1632261800000|2021-09-21 22:03:20|||||||||1
1632261810000|2021-09-21 22:03:30|||||||||2
1632261840000|2021-09-21 22:04:00|41138.2|41118.2|41138.2|41118.2|41138.2|41118.2|41135.7|41115.7|1
1632261850000|2021-09-21 22:04:10|41135.7|41115.7|41137.5|41117.5|41137.5|41117.5|41135.7|41115.7|0
1632261860000|2021-09-21 22:04:20|41135.7|41115.7|41135.7|41115.7|41135.7|41115.7|41135.7|41115.7|0
1632261900000|2021-09-21 22:05:00|41138.2|41118.2|41138.2|41118.2|41138.2|41118.2|41138.2|41118.2|0
1632261910000|2021-09-21 22:05:10|41136.3|41116.3|41138.8|41118.8|41140.7|41120.7|41135.7|41115.7|1
1632261920000|2021-09-21 22:05:20|41137.5|41117.5|41146.9|41126.9|41146.9|41126.9|41137.5|41117.5|4
1632261930000|2021-09-21 22:05:30|41148.2|41128.2|41151.9|41131.9|41151.9|41131.9|41148.2|41128.2|0
1632261960000|2021-09-21 22:06:00|41153.2|41133.2|41153.2|41133.2|41153.2|41133.2|41153.2|41133.2|0
1632261980000|2021-09-21 22:06:20|41158.2|41138.2|41158.2|41138.2|41158.2|41138.2|41158.2|41138.2|3
1632261990000|2021-09-21 22:06:30|41155.7|41135.7|41167.5|41147.5|41167.5|41147.5|41155.7|41135.7|15
1632262000000|2021-09-21 22:06:40|41174.4|41154.4|41170.7|41150.7|41174.4|41154.4|41170.7|41150.7|8
1632262010000|2021-09-21 22:06:50|41167.5|41147.5|41167.5|41147.5|41167.5|41147.5|41167.5|41147.5|3
1632262030000|2021-09-21 22:07:10|41165.7|41145.7|41160.7|41140.7|41165.7|41145.7|41160.7|41140.7|1
1632262050000|2021-09-21 22:07:30|||||||||1
1632262100000|2021-09-21 22:08:20|41158.8|41138.8|41160|41140|41160|41140|41158.8|41138.8|0
1632262110000|2021-09-21 22:08:30|41160.7|41140.7|41155.7|41135.7|41160.7|41140.7|41155.7|41135.7|7
1632262130000|2021-09-21 22:08:50|41153.8|41133.8|41155.7|41135.7|41155.7|41135.7|41153.8|41133.8|1
1632262140000|2021-09-21 22:09:00|41158.2|41138.2|41160.7|41140.7|41160.7|41140.7|41158.2|41138.2|1
1632262200000|2021-09-21 22:10:00|41161.3|41141.3|41170.7|41150.7|41170.7|41150.7|41161.3|41141.3|3
1632262210000|2021-09-21 22:10:10|41173.2|41153.2|41170.7|41150.7|41173.2|41153.2|41170.7|41150.7|0
1632262240000|2021-09-21 22:10:40|41173.2|41153.2|41173.2|41153.2|41173.2|41153.2|41173.2|41153.2|0
1632262250000|2021-09-21 22:10:50|41170.7|41150.7|41170.7|41150.7|41170.7|41150.7|41170.7|41150.7|1
1632262260000|2021-09-21 22:11:00|41173.2|41153.2|41175.7|41155.7|41175.7|41155.7|41173.2|41153.2|3
1632262270000|2021-09-21 22:11:10|||||||||1
1632262300000|2021-09-21 22:11:40|||||||||3
1632262330000|2021-09-21 22:12:10|41173.2|41153.2|41173.2|41153.2|41173.2|41153.2|41173.2|41153.2|0
1632262370000|2021-09-21 22:12:50|41167|41147|41163.8|41143.8|41167|41147|41163.2|41143.2|2
1632262380000|2021-09-21 22:13:00|41165.7|41145.7|41165.7|41145.7|41165.7|41145.7|41163.2|41143.2|2
1632262410000|2021-09-21 22:13:30|41163.2|41143.2|41163.2|41143.2|41163.2|41143.2|41163.2|41143.2|0
1632262420000|2021-09-21 22:13:40|41161.3|41141.3|41160.7|41140.7|41161.3|41141.3|41160.7|41140.7|1
1632262440000|2021-09-21 22:14:00|41158.8|41138.8|41155.7|41135.7|41158.8|41138.8|41155.7|41135.7|5
1632262460000|2021-09-21 22:14:20|||||||||1
1632262490000|2021-09-21 22:14:50|41155|41135|41150.7|41130.7|41155|41135|41150.7|41130.7|1
1632262510000|2021-09-21 22:15:10|41148.2|41128.2|41148.2|41128.2|41148.2|41128.2|41148.2|41128.2|0
1632262530000|2021-09-21 22:15:30|41147.5|41127.5|41145.7|41125.7|41147.5|41127.5|41145.7|41125.7|1
1632262540000|2021-09-21 22:15:40|41150.7|41130.7|41150.7|41130.7|41150.7|41130.7|41150.7|41130.7|4
1632262570000|2021-09-21 22:16:10|41148.8|41128.8|41145.7|41125.7|41148.8|41128.8|41145.7|41125.7|1
1632262600000|2021-09-21 22:16:40|41143.8|41123.8|41143.2|41123.2|41143.8|41123.8|41143.2|41123.2|2
1632262620000|2021-09-21 22:17:00|41145.7|41125.7|41145.7|41125.7|41145.7|41125.7|41145.7|41125.7|3
1632262630000|2021-09-21 22:17:10|41143.2|41123.2|41143.2|41123.2|41143.2|41123.2|41143.2|41123.2|0
1632262640000|2021-09-21 22:17:20|41145.7|41125.7|41145|41125|41145.7|41125.7|41143.8|41123.8|0
1632262650000|2021-09-21 22:17:30|41145.7|41125.7|41143.2|41123.2|41145.7|41125.7|41143.2|41123.2|0
1632262660000|2021-09-21 22:17:40|41141.3|41121.3|41141.3|41121.3|41141.3|41121.3|41141.3|41121.3|2
1632262700000|2021-09-21 22:18:20|41140.7|41120.7|41138.2|41118.2|41140.7|41120.7|41138.2|41118.2|0
1632262710000|2021-09-21 22:18:30|41136.3|41116.3|41138.8|41118.8|41138.8|41118.8|41136.3|41116.3|1
1632262820000|2021-09-21 22:20:20|41138.2|41118.2|41138.2|41118.2|41138.2|41118.2|41138.2|41118.2|0
1632262870000|2021-09-21 22:21:10|||||||||4
1632262880000|2021-09-21 22:21:20|41133.2|41113.2|41133.2|41113.2|41133.2|41113.2|41133.2|41113.2|3
1632262890000|2021-09-21 22:21:30|41130.7|41110.7|41130.7|41110.7|41130.7|41110.7|41130.7|41110.7|0
1632262900000|2021-09-21 22:21:40|41125.7|41105.7|41118.8|41098.8|41125.7|41105.7|41118.2|41098.2|5
1632262910000|2021-09-21 22:21:50|41120.7|41100.7|41120.7|41100.7|41120.7|41100.7|41118.2|41098.2|2
1632262920000|2021-09-21 22:22:00|41118.8|41098.8|41120.7|41100.7|41120.7|41100.7|41118.8|41098.8|0
1632262950000|2021-09-21 22:22:30|41123.2|41103.2|41123.2|41103.2|41123.2|41103.2|41123.2|41103.2|2
1632263000000|2021-09-21 22:23:20|41123.8|41103.8|41127.5|41107.5|41127.5|41107.5|41123.8|41103.8|5
1632263010000|2021-09-21 22:23:30|41128.2|41108.2|41130|41110|41130|41110|41126.3|41106.3|0
1632263020000|2021-09-21 22:23:40|41128.8|41108.8|41125.7|41105.7|41128.8|41108.8|41125.7|41105.7|0
1632263030000|2021-09-21 22:23:50|41128.2|41108.2|41128.2|41108.2|41128.2|41108.2|41128.2|41108.2|0
1632263040000|2021-09-21 22:24:00|41127.5|41107.5|41125.7|41105.7|41128.2|41108.2|41125.7|41105.7|6
1632263060000|2021-09-21 22:24:20|41128.2|41108.2|41128.2|41108.2|41128.2|41108.2|41128.2|41108.2|0
1632263070000|2021-09-21 22:24:30|41125.7|41105.7|41130.7|41110.7|41130.7|41110.7|41125.7|41105.7|4
1632263090000|2021-09-21 22:24:50|41135.7|41115.7|41140.7|41120.7|41140.7|41120.7|41135.7|41115.7|18
1632263110000|2021-09-21 22:25:10|41141.3|41121.3|41152.5|41132.5|41152.5|41132.5|41141.3|41121.3|3
1632263120000|2021-09-21 22:25:20|41154.4|41134.4|41157.5|41137.5|41157.5|41137.5|41154.4|41134.4|0
1632263130000|2021-09-21 22:25:30|||||||||1
1632263140000|2021-09-21 22:25:40|41156.3|41136.3|41156.3|41136.3|41156.3|41136.3|41156.3|41136.3|3
1632263150000|2021-09-21 22:25:50|41155.7|41135.7|41155.7|41135.7|41155.7|41135.7|41153.8|41133.8|0
1632263160000|2021-09-21 22:26:00|41158.2|41138.2|41158.2|41138.2|41158.2|41138.2|41158.2|41138.2|0
1632263170000|2021-09-21 22:26:10|||||||||1
1632263220000|2021-09-21 22:27:00|41160|41140|41163.2|41143.2|41163.2|41143.2|41160|41140|6
1632263230000|2021-09-21 22:27:10|41165|41145|41165.7|41145.7|41165.7|41145.7|41163.2|41143.2|0
1632263270000|2021-09-21 22:27:50|41166.3|41146.3|41168.8|41148.8|41168.8|41148.8|41166.3|41146.3|2
1632263280000|2021-09-21 22:28:00|41170.7|41150.7|41170.7|41150.7|41170.7|41150.7|41170.7|41150.7|0
1632263290000|2021-09-21 22:28:10|41173.2|41153.2|41173.2|41153.2|41173.2|41153.2|41173.2|41153.2|3
1632263300000|2021-09-21 22:28:20|41172.5|41152.5|41173.2|41153.2|41173.2|41153.2|41172.5|41152.5|0
1632263340000|2021-09-21 22:29:00|41175.7|41155.7|41180.7|41160.7|41180.7|41160.7|41175.7|41155.7|15
1632263350000|2021-09-21 22:29:10|||||||||1
1632263360000|2021-09-21 22:29:20|||||||||1
1632263400000|2021-09-21 22:30:00|41181.3|41161.3|41188.2|41168.2|41188.2|41168.2|41181.3|41161.3|6
1632263420000|2021-09-21 22:30:20|41185.7|41165.7|41188.2|41168.2|41188.2|41168.2|41185.7|41165.7|0
1632263430000|2021-09-21 22:30:30|41185.7|41165.7|41185.7|41165.7|41185.7|41165.7|41185.7|41165.7|0
1632263440000|2021-09-21 22:30:40|||||||||4
1632263460000|2021-09-21 22:31:00|41187.5|41167.5|41188.2|41168.2|41188.2|41168.2|41187.5|41167.5|0
1632263500000|2021-09-21 22:31:40|41183.2|41163.2|41183.2|41163.2|41183.2|41163.2|41183.2|41163.2|2
1632263550000|2021-09-21 22:32:30|||||||||1
1632263560000|2021-09-21 22:32:40|41181.3|41161.3|41175.7|41155.7|41181.3|41161.3|41175.7|41155.7|0
1632263570000|2021-09-21 22:32:50|41173.8|41153.8|41170.7|41150.7|41173.8|41153.8|41170.7|41150.7|1
1632263580000|2021-09-21 22:33:00|41168.8|41148.8|41168.2|41148.2|41168.8|41148.8|41168.2|41148.2|1
1632263610000|2021-09-21 22:33:30|41170.7|41150.7|41172.5|41152.5|41172.5|41152.5|41170.7|41150.7|0
1632263620000|2021-09-21 22:33:40|41174.4|41154.4|41174.4|41154.4|41174.4|41154.4|41174.4|41154.4|1
1632263630000|2021-09-21 22:33:50|41170.7|41150.7|41170.7|41150.7|41170.7|41150.7|41170.7|41150.7|0
1632263640000|2021-09-21 22:34:00|41168.8|41148.8|41168.8|41148.8|41168.8|41148.8|41168.8|41148.8|2
1632263650000|2021-09-21 22:34:10|41167|41147|41166.3|41146.3|41167|41147|41166.3|41146.3|0
1632263680000|2021-09-21 22:34:40|41163.8|41143.8|41163.8|41143.8|41163.8|41143.8|41163.8|41143.8|4
1632263700000|2021-09-21 22:35:00|41164.5|41144.5|41168.2|41148.2|41168.8|41148.8|41164.5|41144.5|2
1632263710000|2021-09-21 22:35:10|41167.5|41147.5|41165.7|41145.7|41167.5|41147.5|41165.7|41145.7|1
1632263730000|2021-09-21 22:35:30|||||||||1
1632263740000|2021-09-21 22:35:40|41167.5|41147.5|41167.5|41147.5|41167.5|41147.5|41167.5|41147.5|2
1632263750000|2021-09-21 22:35:50|41168.2|41148.2|41168.2|41148.2|41168.2|41148.2|41165.7|41145.7|1
1632263760000|2021-09-21 22:36:00|41165.7|41145.7|41165.7|41145.7|41167.5|41147.5|41165.7|41145.7|0
1632263770000|2021-09-21 22:36:10|||||||||1
1632263800000|2021-09-21 22:36:40|41163.8|41143.8|41163.8|41143.8|41163.8|41143.8|41163.8|41143.8|3
1632263850000|2021-09-21 22:37:30|41162|41142|41163.8|41143.8|41163.8|41143.8|41162|41142|0
1632263880000|2021-09-21 22:38:00|41162|41142|41162|41142|41163.8|41143.8|41161.3|41141.3|2
1632263890000|2021-09-21 22:38:10|41161.3|41141.3|41161.3|41141.3|41161.3|41141.3|41161.3|41141.3|0
1632263920000|2021-09-21 22:38:40|41163.8|41143.8|41161.3|41141.3|41163.8|41143.8|41161.3|41141.3|0
1632263940000|2021-09-21 22:39:00|41162|41142|41163.8|41143.8|41163.8|41143.8|41162|41142|1
1632263950000|2021-09-21 22:39:10|41160.7|41140.7|41160.7|41140.7|41160.7|41140.7|41160.7|41140.7|4
1632263960000|2021-09-21 22:39:20|41157.5|41137.5|41155.7|41135.7|41157.5|41137.5|41155.7|41135.7|0
1632263970000|2021-09-21 22:39:30|41160.7|41140.7|41160.7|41140.7|41160.7|41140.7|41160.7|41140.7|0
1632264060000|2021-09-21 22:41:00|41158.8|41138.8|41158.8|41138.8|41158.8|41138.8|41158.8|41138.8|0
1632264070000|2021-09-21 22:41:10|41158.2|41138.2|41158.2|41138.2|41158.2|41138.2|41158.2|41138.2|1
1632264120000|2021-09-21 22:42:00|41156.9|41136.9|41152.5|41132.5|41156.9|41136.9|41152.5|41132.5|3
1632264130000|2021-09-21 22:42:10|41151.9|41131.9|41151.9|41131.9|41151.9|41131.9|41151.9|41131.9|0
1632264140000|2021-09-21 22:42:20|41147.5|41127.5|41143.2|41123.2|41147.5|41127.5|41143.2|41123.2|2
1632264150000|2021-09-21 22:42:30|41142.5|41122.5|41141.9|41121.9|41142.5|41122.5|41141.9|41121.9|0
1632264160000|2021-09-21 22:42:40|||||||||1
1632264190000|2021-09-21 22:43:10|41137.5|41117.5|41137.5|41117.5|41137.5|41117.5|41137.5|41117.5|1
1632264200000|2021-09-21 22:43:20|41138.2|41118.2|41138.2|41118.2|41138.2|41118.2|41138.2|41118.2|0
1632264210000|2021-09-21 22:43:30|41135.7|41115.7|41135|41115|41135.7|41115.7|41135|41115|0
1632264220000|2021-09-21 22:43:40|41132.5|41112.5|41132.5|41112.5|41132.5|41112.5|41132.5|41112.5|5
1632264240000|2021-09-21 22:44:00|41130.7|41110.7|41130.7|41110.7|41130.7|41110.7|41130.7|41110.7|4
1632264250000|2021-09-21 22:44:10|41132.5|41112.5|41132.5|41112.5|41132.5|41112.5|41130|41110|0
1632264280000|2021-09-21 22:44:40|||||||||1
1632264290000|2021-09-21 22:44:50|41133.8|41113.8|41137.5|41117.5|41137.5|41117.5|41133.8|41113.8|2
1632264300000|2021-09-21 22:45:00|41138.2|41118.2|41142.5|41122.5|41142.5|41122.5|41138.2|41118.2|0
1632264330000|2021-09-21 22:45:30|41144.4|41124.4|41144.4|41124.4|41144.4|41124.4|41144.4|41124.4|0
1632264350000|2021-09-21 22:45:50|41146.9|41126.9|41146.9|41126.9|41146.9|41126.9|41146.9|41126.9|0
1632264360000|2021-09-21 22:46:00|41145|41125|41145|41125|41145|41125|41145|41125|1
1632264400000|2021-09-21 22:46:40|41143.2|41123.2|41142.5|41122.5|41143.2|41123.2|41142.5|41122.5|3
1632264440000|2021-09-21 22:47:20|41140.7|41120.7|41138.8|41118.8|41140.7|41120.7|41138.8|41118.8|2
1632264470000|2021-09-21 22:47:50|41137|41117|41133.8|41113.8|41137|41117|41133.8|41113.8|0
1632264510000|2021-09-21 22:48:30|41131.3|41111.3|41131.3|41111.3|41131.3|41111.3|41131.3|41111.3|1
1632264530000|2021-09-21 22:48:50|41130.7|41110.7|41130|41110|41130.7|41110.7|41130|41110|1
1632264540000|2021-09-21 22:49:00|||||||||2
1632264550000|2021-09-21 22:49:10|41131.3|41111.3|41130.7|41110.7|41131.3|41111.3|41130.7|41110.7|0
1632264560000|2021-09-21 22:49:20|41132.5|41112.5|41135|41115|41135|41115|41132.5|41112.5|0
1632264570000|2021-09-21 22:49:30|41133.2|41113.2|41133.2|41113.2|41133.2|41113.2|41133.2|41113.2|0
1632264580000|2021-09-21 22:49:40|41135.7|41115.7|41135.7|41115.7|41135.7|41115.7|41133.2|41113.2|0
1632264670000|2021-09-21 22:51:10|||||||||2
1632264690000|2021-09-21 22:51:30|41138.2|41118.2|41140|41120|41142.5|41122.5|41138.2|41118.2|0
1632264730000|2021-09-21 22:52:10|41143.7|41123.7|41142.5|41122.5|41144.4|41124.4|41140|41120|0
1632264750000|2021-09-21 22:52:30|41140|41120|41140|41120|41140|41120|41140|41120|1
1632264810000|2021-09-21 22:53:30|41137.5|41117.5|41137.5|41117.5|41137.5|41117.5|41137.5|41117.5|5
1632264820000|2021-09-21 22:53:40|41135.7|41115.7|41135.7|41115.7|41135.7|41115.7|41135.7|41115.7|0
1632264840000|2021-09-21 22:54:00|41133.2|41113.2|41133.2|41113.2|41133.2|41113.2|41133.2|41113.2|0
1632264850000|2021-09-21 22:54:10|||||||||5
1632264860000|2021-09-21 22:54:20|41131.3|41111.3|41131.3|41111.3|41131.3|41111.3|41131.3|41111.3|1
1632264870000|2021-09-21 22:54:30|41130.7|41110.7|41130.7|41110.7|41130.7|41110.7|41130.7|41110.7|0
1632264930000|2021-09-21 22:55:30|41128.2|41108.2|41128.2|41108.2|41128.2|41108.2|41128.2|41108.2|1
1632264950000|2021-09-21 22:55:50|41128.8|41108.8|41130.7|41110.7|41130.7|41110.7|41128.8|41108.8|2
1632264960000|2021-09-21 22:56:00|||||||||1
1632264990000|2021-09-21 22:56:30|41133.2|41113.2|41133.2|41113.2|41133.2|41113.2|41133.2|41113.2|0
1632265000000|2021-09-21 22:56:40|41131.9|41111.9|41130|41110|41131.9|41111.9|41130|41110|1
1632265050000|2021-09-21 22:57:30|41130.7|41110.7|41128.8|41108.8|41130.7|41110.7|41128.8|41108.8|1
1632265060000|2021-09-21 22:57:40|41128.2|41108.2|41130.7|41110.7|41130.7|41110.7|41128.2|41108.2|1
1632265070000|2021-09-21 22:57:50|41130|41110|41128.2|41108.2|41130|41110|41128.2|41108.2|7
1632265080000|2021-09-21 22:58:00|41115.7|41095.7|41110.7|41090.7|41115.7|41095.7|41110.7|41090.7|3
1632265090000|2021-09-21 22:58:10|41108.8|41088.8|41110|41090|41110.7|41090.7|41108.2|41088.2|5
1632265100000|2021-09-21 22:58:20|41110.7|41090.7|41113.2|41093.2|41113.2|41093.2|41110.7|41090.7|4
1632265130000|2021-09-21 22:58:50|41112.5|41092.5|41113.2|41093.2|41113.2|41093.2|41110.7|41090.7|1
1632265150000|2021-09-21 22:59:10|41111.3|41091.3|41110.7|41090.7|41111.3|41091.3|41110.7|41090.7|1
1632265160000|2021-09-21 22:59:20|||||||||1
1632265170000|2021-09-21 22:59:30|41115|41095|41115.7|41095.7|41115.7|41095.7|41115|41095|2
1632265210000|2021-09-21 23:00:10|41117.5|41097.5|41123.2|41103.2|41123.2|41103.2|41117.5|41097.5|0
1632265240000|2021-09-21 23:00:40|41125|41105|41125|41105|41125|41105|41125|41105|3
1632265250000|2021-09-21 23:00:50|41125.7|41105.7|41125.7|41105.7|41125.7|41105.7|41125.7|41105.7|0
1632265260000|2021-09-21 23:01:00|41123.2|41103.2|41120.7|41100.7|41123.2|41103.2|41120.7|41100.7|0
1632265290000|2021-09-21 23:01:30|41116.3|41096.3|41115.7|41095.7|41116.3|41096.3|41115.7|41095.7|10
1632265300000|2021-09-21 23:01:40|41113.2|41093.2|41110|41090|41113.2|41093.2|41108.2|41088.2|0
1632265310000|2021-09-21 23:01:50|41108.2|41088.2|41108.2|41088.2|41108.2|41088.2|41108.2|41088.2|1
1632265350000|2021-09-21 23:02:30|41105.7|41085.7|41108.2|41088.2|41110.7|41090.7|41105.7|41085.7|1
1632265360000|2021-09-21 23:02:40|41105.7|41085.7|41110.7|41090.7|41110.7|41090.7|41105.7|41085.7|8
1632265380000|2021-09-21 23:03:00|41110|41090|41106.3|41086.3|41110|41090|41106.3|41086.3|5
1632265390000|2021-09-21 23:03:10|41110|41090|41108.2|41088.2|41110|41090|41105.7|41085.7|11
1632265400000|2021-09-21 23:03:20|41106.3|41086.3|41110.7|41090.7|41110.7|41090.7|41105.7|41085.7|0
1632265410000|2021-09-21 23:03:30|41108.8|41088.8|41110.7|41090.7|41110.7|41090.7|41108.8|41088.8|0
1632265420000|2021-09-21 23:03:40|41110|41090|41110|41090|41110|41090|41108.2|41088.2|0
1632265430000|2021-09-21 23:03:50|41110.7|41090.7|41110.7|41090.7|41110.7|41090.7|41110.7|41090.7|0
1632265440000|2021-09-21 23:04:00|41108.8|41088.8|41108.2|41088.2|41108.8|41088.8|41108.2|41088.2|2
1632265450000|2021-09-21 23:04:10|41110.7|41090.7|41110.7|41090.7|41110.7|41090.7|41110.7|41090.7|1
1632265470000|2021-09-21 23:04:30|||||||||2
1632265500000|2021-09-21 23:05:00|41113.2|41093.2|41110.7|41090.7|41113.2|41093.2|41110.7|41090.7|1
1632265530000|2021-09-21 23:05:30|41106.3|41086.3|41105.7|41085.7|41106.3|41086.3|41105.7|41085.7|3
1632265540000|2021-09-21 23:05:40|41105|41085|41105.7|41085.7|41105.7|41085.7|41100.7|41080.7|1
1632265550000|2021-09-21 23:05:50|||||||||1
1632265570000|2021-09-21 23:06:10|41107.5|41087.5|41110|41090|41110|41090|41107.5|41087.5|0
1632265600000|2021-09-21 23:06:40|||||||||1
1632265620000|2021-09-21 23:07:00|41110.7|41090.7|41114.4|41094.4|41114.4|41094.4|41110.7|41090.7|0
1632265630000|2021-09-21 23:07:10|41113.2|41093.2|41112|41092|41113.2|41093.2|41111.3|41091.3|6
1632265640000|2021-09-21 23:07:20|41114.5|41094.5|41114.5|41094.5|41114.5|41094.5|41114.5|41094.5|0
1632265650000|2021-09-21 23:07:30|41116.3|41096.3|41116.3|41096.3|41116.3|41096.3|41116.3|41096.3|0
1632265670000|2021-09-21 23:07:50|41115|41095|41115|41095|41115|41095|41115|41095|1
1632265720000|2021-09-21 23:08:40|41114.4|41094.4|41114.4|41094.4|41114.4|41094.4|41114.4|41094.4|0
1632265740000|2021-09-21 23:09:00|41112.5|41092.5|41111.9|41091.9|41112.5|41092.5|41111.9|41091.9|0
1632265750000|2021-09-21 23:09:10|41110|41090|41110|41090|41110|41090|41110|41090|0
1632265760000|2021-09-21 23:09:20|41108.2|41088.2|41110|41090|41110|41090|41105.7|41085.7|0
1632265770000|2021-09-21 23:09:30|41108.2|41088.2|41110|41090|41110|41090|41105.7|41085.7|0
1632265790000|2021-09-21 23:09:50|41110.7|41090.7|41110.7|41090.7|41110.7|41090.7|41110.7|41090.7|0
1632265830000|2021-09-21 23:10:30|41110|41090|41105|41085|41110|41090|41103.2|41083.2|0
1632265840000|2021-09-21 23:10:40|41105.7|41085.7|41105.7|41085.7|41105.7|41085.7|41105.7|41085.7|0
1632265860000|2021-09-21 23:11:00|41103.2|41083.2|41103.2|41083.2|41105.7|41085.7|41103.2|41083.2|1
1632265870000|2021-09-21 23:11:10|41105|41085|41110|41090|41110|41090|41105|41085|0
1632265900000|2021-09-21 23:11:40|41110.7|41090.7|41110.7|41090.7|41110.7|41090.7|41110.7|41090.7|2
1632265910000|2021-09-21 23:11:50|||||||||3
1632265940000|2021-09-21 23:12:20|41108.8|41088.8|41108.8|41088.8|41108.8|41088.8|41108.8|41088.8|0
1632265960000|2021-09-21 23:12:40|41106.3|41086.3|41105.7|41085.7|41106.3|41086.3|41105.7|41085.7|0
1632265980000|2021-09-21 23:13:00|||||||||2
1632266000000|2021-09-21 23:13:20|41107.5|41087.5|41107.5|41087.5|41107.5|41087.5|41107.5|41087.5|1
1632266010000|2021-09-21 23:13:30|41108.2|41088.2|41108.2|41088.2|41108.2|41088.2|41108.2|41088.2|0
1632266030000|2021-09-21 23:13:50|41110|41090|41110.7|41090.7|41110.7|41090.7|41110|41090|0
1632266040000|2021-09-21 23:14:00|41113.2|41093.2|41113.2|41093.2|41113.2|41093.2|41113.2|41093.2|4
1632266050000|2021-09-21 23:14:10|41110.7|41090.7|41110.7|41090.7|41110.7|41090.7|41110.7|41090.7|0
1632266060000|2021-09-21 23:14:20|41106.3|41086.3|41105.7|41085.7|41106.3|41086.3|41105.7|41085.7|3
1632266070000|2021-09-21 23:14:30|||||||||2
1632266120000|2021-09-21 23:15:20|41107.5|41087.5|41107.5|41087.5|41107.5|41087.5|41107.5|41087.5|1
1632266130000|2021-09-21 23:15:30|41115|41095|41115|41095|41115|41095|41115|41095|4
1632266160000|2021-09-21 23:16:00|41116.9|41096.9|41117.5|41097.5|41117.5|41097.5|41116.9|41096.9|2
1632266170000|2021-09-21 23:16:10|41123.2|41103.2|41123.2|41103.2|41125.7|41105.7|41123.2|41103.2|4
1632266200000|2021-09-21 23:16:40|41121.3|41101.3|41121.3|41101.3|41121.3|41101.3|41121.3|41101.3|0
1632266210000|2021-09-21 23:16:50|||||||||2
1632266220000|2021-09-21 23:17:00|41123.2|41103.2|41123.2|41103.2|41123.2|41103.2|41123.2|41103.2|3
1632266230000|2021-09-21 23:17:10|||||||||3
1632266240000|2021-09-21 23:17:20|41125|41105|41125.7|41105.7|41125.7|41105.7|41125|41105|0
1632266270000|2021-09-21 23:17:50|41123.2|41103.2|41123.2|41103.2|41123.2|41103.2|41123.2|41103.2|2
1632266280000|2021-09-21 23:18:00|41123.8|41103.8|41125.7|41105.7|41125.7|41105.7|41123.8|41103.8|2
1632266290000|2021-09-21 23:18:10|||||||||1
1632266300000|2021-09-21 23:18:20|41128.2|41108.2|41128.2|41108.2|41128.2|41108.2|41128.2|41108.2|4
1632266310000|2021-09-21 23:18:30|41128.8|41108.8|41130.7|41110.7|41130.7|41110.7|41128.8|41108.8|0
1632266320000|2021-09-21 23:18:40|41132.5|41112.5|41134.4|41114.4|41134.4|41114.4|41132.5|41112.5|4
1632266340000|2021-09-21 23:19:00|41135|41115|41135.7|41115.7|41135.7|41115.7|41132.5|41112.5|8
1632266350000|2021-09-21 23:19:10|41138.2|41118.2|41138.2|41118.2|41138.2|41118.2|41138.2|41118.2|0
1632266360000|2021-09-21 23:19:20|||||||||3
1632266440000|2021-09-21 23:20:40|41140.7|41120.7|41138.2|41118.2|41140.7|41120.7|41138.2|41118.2|0
1632266450000|2021-09-21 23:20:50|41140.7|41120.7|41140.7|41120.7|41140.7|41120.7|41140.7|41120.7|3
1632266490000|2021-09-21 23:21:30|41135.7|41115.7|41135.7|41115.7|41135.7|41115.7|41135.7|41115.7|0
1632266500000|2021-09-21 23:21:40|||||||||4
1632266560000|2021-09-21 23:22:40|41140|41120|41147.5|41127.5|41147.5|41127.5|41140|41120|1
1632266570000|2021-09-21 23:22:50|41148.2|41128.2|41150|41130|41150|41130|41148.2|41128.2|2
1632266590000|2021-09-21 23:23:10|41155.7|41135.7|41155.7|41135.7|41155.7|41135.7|41155.7|41135.7|5
1632266600000|2021-09-21 23:23:20|41158.2|41138.2|41155.7|41135.7|41158.2|41138.2|41155.7|41135.7|8
1632266610000|2021-09-21 23:23:30|41155|41135|41150.7|41130.7|41155|41135|41150.7|41130.7|1
1632266620000|2021-09-21 23:23:40|41148.2|41128.2|41148.8|41128.8|41150.7|41130.7|41148.2|41128.2|0
1632266640000|2021-09-21 23:24:00|41150.7|41130.7|41146.3|41126.3|41150.7|41130.7|41146.3|41126.3|2
1632266650000|2021-09-21 23:24:10|41145.7|41125.7|41143.2|41123.2|41145.7|41125.7|41143.2|41123.2|0
1632266670000|2021-09-21 23:24:30|||||||||1
1632266750000|2021-09-21 23:25:50|41140.7|41120.7|41140.7|41120.7|41140.7|41120.7|41140.7|41120.7|2
1632266770000|2021-09-21 23:26:10|41142.5|41122.5|41145.7|41125.7|41145.7|41125.7|41142.5|41122.5|3
1632266820000|2021-09-21 23:27:00|41140.7|41120.7|41136.3|41116.3|41140.7|41120.7|41136.3|41116.3|5
1632266830000|2021-09-21 23:27:10|41133.8|41113.8|41133.8|41113.8|41133.8|41113.8|41133.8|41113.8|0
1632266850000|2021-09-21 23:27:30|41133.2|41113.2|41130.7|41110.7|41133.2|41113.2|41130.7|41110.7|0
1632266860000|2021-09-21 23:27:40|41128.2|41108.2|41130.7|41110.7|41130.7|41110.7|41128.2|41108.2|0
1632266890000|2021-09-21 23:28:10|41131.3|41111.3|41135|41115|41135|41115|41131.3|41111.3|1
1632266950000|2021-09-21 23:29:10|41137.5|41117.5|41140|41120|41140|41120|41137.5|41117.5|0
1632266960000|2021-09-21 23:29:20|41138.2|41118.2|41138.2|41118.2|41140|41120|41138.2|41118.2|3
1632267000000|2021-09-21 23:30:00|41133.8|41113.8|41133.8|41113.8|41133.8|41113.8|41133.8|41113.8|2
1632267010000|2021-09-21 23:30:10|||||||||1
1632267030000|2021-09-21 23:30:30|41135.7|41115.7|41135.7|41115.7|41135.7|41115.7|41135.7|41115.7|2
1632267050000|2021-09-21 23:30:50|41137.5|41117.5|41137.5|41117.5|41137.5|41117.5|41135.7|41115.7|0
1632267060000|2021-09-21 23:31:00|41135.7|41115.7|41135.7|41115.7|41135.7|41115.7|41135.7|41115.7|0
1632267090000|2021-09-21 23:31:30|41135|41115|41133.2|41113.2|41135|41115|41133.2|41113.2|1
1632267100000|2021-09-21 23:31:40|41131.3|41111.3|41135.7|41115.7|41135.7|41115.7|41131.3|41111.3|0
1632267110000|2021-09-21 23:31:50|41133.8|41113.8|41133.2|41113.2|41135.7|41115.7|41131.3|41111.3|2
1632267120000|2021-09-21 23:32:00|41131.3|41111.3|41128.8|41108.8|41131.3|41111.3|41128.8|41108.8|0
1632267130000|2021-09-21 23:32:10|41130.7|41110.7|41130.7|41110.7|41130.7|41110.7|41130.7|41110.7|0
1632267140000|2021-09-21 23:32:20|41131.3|41111.3|41131.3|41111.3|41131.3|41111.3|41131.3|41111.3|0
1632267150000|2021-09-21 23:32:30|41133.2|41113.2|41131.3|41111.3|41133.2|41113.2|41131.3|41111.3|0
1632267160000|2021-09-21 23:32:40|41135.7|41115.7|41135.7|41115.7|41135.7|41115.7|41135.7|41115.7|7
1632267180000|2021-09-21 23:33:00|41135.6|41115.6|41135.6|41115.6|41135.6|41115.6|41135.6|41115.6|0
1632267190000|2021-09-21 23:33:10|41138.1|41118.1|41138.1|41118.1|41138.1|41118.1|41138.1|41118.1|0
1632267210000|2021-09-21 23:33:30|||||||||1
1632267240000|2021-09-21 23:34:00|41141.8|41121.8|41142.5|41122.5|41142.5|41122.5|41141.8|41121.8|3
1632267270000|2021-09-21 23:34:30|||||||||2
1632267280000|2021-09-21 23:34:40|41145|41125|41145|41125|41145|41125|41145|41125|0
1632267290000|2021-09-21 23:34:50|41145.6|41125.6|41147.5|41127.5|41147.5|41127.5|41145.6|41125.6|0
1632267300000|2021-09-21 23:35:00|41149.3|41129.3|41147.5|41127.5|41149.3|41129.3|41147.5|41127.5|1
1632267310000|2021-09-21 23:35:10|41145.6|41125.6|41147.5|41127.5|41147.5|41127.5|41145.6|41125.6|0
1632267350000|2021-09-21 23:35:50|41150|41130|41150|41130|41150|41130|41150|41130|1
1632267360000|2021-09-21 23:36:00|41148.1|41128.1|41150|41130|41150|41130|41148.1|41128.1|3
1632267380000|2021-09-21 23:36:20|41148.1|41128.1|41148.1|41128.1|41148.1|41128.1|41148.1|41128.1|0
1632267400000|2021-09-21 23:36:40|41150|41130|41143.8|41123.8|41150|41130|41143.8|41123.8|5
1632267420000|2021-09-21 23:37:00|41143.1|41123.1|41143.8|41123.8|41143.8|41123.8|41143.1|41123.1|0
1632267460000|2021-09-21 23:37:40|41143.1|41123.1|41143.1|41123.1|41143.1|41123.1|41143.1|41123.1|2
1632267490000|2021-09-21 23:38:10|41143.8|41123.8|41143.8|41123.8|41143.8|41123.8|41143.8|41123.8|0
1632267500000|2021-09-21 23:38:20|41143.1|41123.1|41143.8|41123.8|41143.8|41123.8|41143.1|41123.1|2
1632267540000|2021-09-21 23:39:00|41143.1|41123.1|41145|41125|41145|41125|41143.1|41123.1|1
1632267550000|2021-09-21 23:39:10|41143.1|41123.1|41145.6|41125.6|41145.6|41125.6|41143.1|41123.1|0
1632267560000|2021-09-21 23:39:20|41145|41125|41146.8|41126.8|41146.8|41126.8|41145|41125|14
1632267590000|2021-09-21 23:39:50|41147.5|41127.5|41151.8|41131.8|41153.7|41133.7|41147.5|41127.5|1
1632267600000|2021-09-21 23:40:00|41153.7|41133.7|41156.2|41136.2|41158.7|41138.7|41151.2|41131.2|0
1632267610000|2021-09-21 23:40:10|41158.7|41138.7|41156.2|41136.2|41158.7|41138.7|41156.2|41136.2|0
1632267620000|2021-09-21 23:40:20|||||||||1
1632267630000|2021-09-21 23:40:30|||||||||1
1632267650000|2021-09-21 23:40:50|||||||||1
1632267660000|2021-09-21 23:41:00|41154.3|41134.3|41153.7|41133.7|41154.3|41134.3|41153.7|41133.7|0
1632267680000|2021-09-21 23:41:20|41156.2|41136.2|41153.7|41133.7|41156.2|41136.2|41153.7|41133.7|1
1632267700000|2021-09-21 23:41:40|41155.5|41135.5|41153.7|41133.7|41156.2|41136.2|41153.7|41133.7|0
1632267710000|2021-09-21 23:41:50|41156.2|41136.2|41156.2|41136.2|41156.2|41136.2|41153.7|41133.7|3
1632267730000|2021-09-21 23:42:10|41154.3|41134.3|41154.3|41134.3|41154.3|41134.3|41154.3|41134.3|0
1632267740000|2021-09-21 23:42:20|41156.2|41136.2|41156.2|41136.2|41156.2|41136.2|41154.3|41134.3|1
1632267750000|2021-09-21 23:42:30|41154.3|41134.3|41156.2|41136.2|41156.2|41136.2|41154.3|41134.3|0
1632267760000|2021-09-21 23:42:40|41154.3|41134.3|41153.7|41133.7|41154.3|41134.3|41153.7|41133.7|0
1632267770000|2021-09-21 23:42:50|41156.2|41136.2|41154.3|41134.3|41156.2|41136.2|41154.3|41134.3|1
1632267780000|2021-09-21 23:43:00|41153.7|41133.7|41153.7|41133.7|41153.7|41133.7|41153.7|41133.7|0
1632267790000|2021-09-21 23:43:10|41151.2|41131.2|41151.2|41131.2|41151.2|41131.2|41151.2|41131.2|2
1632267800000|2021-09-21 23:43:20|||||||||2
1632267810000|2021-09-21 23:43:30|41147.5|41127.5|41146.2|41126.2|41147.5|41127.5|41146.2|41126.2|3
1632267820000|2021-09-21 23:43:40|||||||||1
1632267830000|2021-09-21 23:43:50|||||||||1
1632267850000|2021-09-21 23:44:10|41144.3|41124.3|41143.7|41123.7|41144.3|41124.3|41141.8|41121.8|1
1632267860000|2021-09-21 23:44:20|41145.5|41125.5|41143.7|41123.7|41145.5|41125.5|41143.7|41123.7|1
1632267870000|2021-09-21 23:44:30|41141.8|41121.8|41146.2|41126.2|41146.2|41126.2|41141.2|41121.2|1
1632267880000|2021-09-21 23:44:40|41144.3|41124.3|41146.2|41126.2|41146.2|41126.2|41144.3|41124.3|1
1632267890000|2021-09-21 23:44:50|41148|41128|41148|41128|41148|41128|41148|41128|1
1632267900000|2021-09-21 23:45:00|41146.2|41126.2|41146.2|41126.2|41146.2|41126.2|41146.2|41126.2|0
1632267910000|2021-09-21 23:45:10|41144.3|41124.3|41146.2|41126.2|41146.2|41126.2|41143.7|41123.7|1
1632267920000|2021-09-21 23:45:20|41145.5|41125.5|41146.2|41126.2|41146.2|41126.2|41143.7|41123.7|2
1632267930000|2021-09-21 23:45:30|41144.3|41124.3|41143.7|41123.7|41144.3|41124.3|41143.7|41123.7|0
1632267940000|2021-09-21 23:45:40|41144.3|41124.3|41146.2|41126.2|41146.2|41126.2|41143.7|41123.7|1
1632267960000|2021-09-21 23:46:00|41143.7|41123.7|41143.7|41123.7|41143.7|41123.7|41143.7|41123.7|1
1632267970000|2021-09-21 23:46:10|41146.2|41126.2|41146.2|41126.2|41146.2|41126.2|41146.2|41126.2|1
1632268000000|2021-09-21 23:46:40|||||||||2
1632268010000|2021-09-21 23:46:50|41148.7|41128.7|41150.5|41130.5|41150.5|41130.5|41148.7|41128.7|1
1632268020000|2021-09-21 23:47:00|41151.2|41131.2|41148.7|41128.7|41151.2|41131.2|41148.7|41128.7|0
1632268030000|2021-09-21 23:47:10|41150.5|41130.5|41151.2|41131.2|41151.2|41131.2|41148.7|41128.7|1
1632268040000|2021-09-21 23:47:20|41149.3|41129.3|41151.2|41131.2|41151.2|41131.2|41149.3|41129.3|0
1632268060000|2021-09-21 23:47:40|||||||||1
1632268070000|2021-09-21 23:47:50|41151.8|41131.8|41153.7|41133.7|41153.7|41133.7|41151.8|41131.8|1
1632268080000|2021-09-21 23:48:00|41151.2|41131.2|41151.2|41131.2|41151.2|41131.2|41151.2|41131.2|1
1632268090000|2021-09-21 23:48:10|41151.8|41131.8|41151.2|41131.2|41153.7|41133.7|41151.2|41131.2|2
1632268120000|2021-09-21 23:48:40|41153|41133|41151.2|41131.2|41153|41133|41151.2|41131.2|1
1632268130000|2021-09-21 23:48:50|41151.8|41131.8|41153.7|41133.7|41156.2|41136.2|41151.8|41131.8|5
1632268140000|2021-09-21 23:49:00|41151.8|41131.8|41153.7|41133.7|41155.5|41135.5|41151.8|41131.8|2
1632268150000|2021-09-21 23:49:10|41153|41133|41151.2|41131.2|41153|41133|41151.2|41131.2|0
1632268170000|2021-09-21 23:49:30|41153|41133|41150.5|41130.5|41153.7|41133.7|41150.5|41130.5|1
1632268180000|2021-09-21 23:49:40|41148.7|41128.7|41148.7|41128.7|41148.7|41128.7|41148.7|41128.7|1
1632268190000|2021-09-21 23:49:50|41148|41128|41143.7|41123.7|41148|41128|41143.7|41123.7|1
1632268200000|2021-09-21 23:50:00|41141.8|41121.8|41139.3|41119.3|41143.7|41123.7|41139.3|41119.3|1
1632268230000|2021-09-21 23:50:30|41141.2|41121.2|41139.3|41119.3|41141.2|41121.2|41139.3|41119.3|1
1632268250000|2021-09-21 23:50:50|||||||||1
1632268260000|2021-09-21 23:51:00|41141.2|41121.2|41138.7|41118.7|41141.2|41121.2|41138.7|41118.7|2
1632268290000|2021-09-21 23:51:30|41140.5|41120.5|41138.7|41118.7|41140.5|41120.5|41138.7|41118.7|1
1632268300000|2021-09-21 23:51:40|||||||||3
1632268310000|2021-09-21 23:51:50|||||||||1
1632268320000|2021-09-21 23:52:00|41140.5|41120.5|41138.7|41118.7|41143|41123|41138.7|41118.7|2
1632268350000|2021-09-21 23:52:30|41141.2|41121.2|41141.2|41121.2|41141.2|41121.2|41141.2|41121.2|0
1632268370000|2021-09-21 23:52:50|41143.7|41123.7|41141.2|41121.2|41143.7|41123.7|41141.2|41121.2|1
1632268380000|2021-09-21 23:53:00|41141.8|41121.8|41143.7|41123.7|41143.7|41123.7|41141.8|41121.8|2
1632268390000|2021-09-21 23:53:10|41141.8|41121.8|41141.8|41121.8|41141.8|41121.8|41141.8|41121.8|0
1632268410000|2021-09-21 23:53:30|41143.7|41123.7|41143.7|41123.7|41143.7|41123.7|41143.7|41123.7|0
1632268420000|2021-09-21 23:53:40|41141.2|41121.2|41143.7|41123.7|41143.7|41123.7|41141.2|41121.2|1
1632268430000|2021-09-21 23:53:50|41143|41123|41143.7|41123.7|41143.7|41123.7|41143|41123|0
1632268440000|2021-09-21 23:54:00|41145.5|41125.5|41143.7|41123.7|41145.5|41125.5|41143.7|41123.7|2
1632268480000|2021-09-21 23:54:40|||||||||1
1632268500000|2021-09-21 23:55:00|41140|41120|41136.8|41116.8|41140|41120|41136.8|41116.8|2
1632268530000|2021-09-21 23:55:30|41136.2|41116.2|41134.3|41114.3|41136.2|41116.2|41134.3|41114.3|1
1632268540000|2021-09-21 23:55:40|41130.6|41110.6|41123.7|41103.7|41130.6|41110.6|41123.7|41103.7|3
1632268560000|2021-09-21 23:56:00|||||||||2
1632268600000|2021-09-21 23:56:40|41121.2|41101.2|41118.7|41098.7|41121.2|41101.2|41118.7|41098.7|1
1632268610000|2021-09-21 23:56:50|41120.5|41100.5|41123|41103|41123|41103|41120.5|41100.5|1
1632268620000|2021-09-21 23:57:00|41123.7|41103.7|41121.2|41101.2|41123.7|41103.7|41121.2|41101.2|1
1632268630000|2021-09-21 23:57:10|41123|41103|41123.7|41103.7|41123.7|41103.7|41123|41103|0
1632268650000|2021-09-21 23:57:30|41121.2|41101.2|41116.8|41096.8|41121.2|41101.2|41116.8|41096.8|18
1632268660000|2021-09-21 23:57:40|41118.7|41098.7|41113.7|41093.7|41118.7|41098.7|41113.7|41093.7|0
1632268670000|2021-09-21 23:57:50|41116.2|41096.2|41113.7|41093.7|41116.2|41096.2|41113.7|41093.7|0
1632268680000|2021-09-21 23:58:00|41114.3|41094.3|41115.5|41095.5|41116.2|41096.2|41113.7|41093.7|0
1632268690000|2021-09-21 23:58:10|41113.7|41093.7|41113.7|41093.7|41113.7|41093.7|41113.7|41093.7|2
1632268700000|2021-09-21 23:58:20|41116.2|41096.2|41113.7|41093.7|41116.2|41096.2|41113.7|41093.7|1
1632268710000|2021-09-21 23:58:30|41116.2|41096.2|41116.2|41096.2|41116.2|41096.2|41116.2|41096.2|1
1632268720000|2021-09-21 23:58:40|41113.7|41093.7|41113.7|41093.7|41113.7|41093.7|41113.7|41093.7|1
1632268730000|2021-09-21 23:58:50|||||||||7
1632268740000|2021-09-21 23:59:00|41108.1|41088.1|41096.2|41076.2|41108.1|41088.1|41096.2|41076.2|8
1632268750000|2021-09-21 23:59:10|||||||||1
1632268760000|2021-09-21 23:59:20|41095.5|41075.5|41092.5|41072.5|41095.5|41075.5|41092.5|41072.5|7
1632268770000|2021-09-21 23:59:30|41091.2|41071.2|41091.2|41071.2|41091.2|41071.2|41091.2|41071.2|0
1632268780000|2021-09-21 23:59:40|41093.7|41073.7|41093.7|41073.7|41093.7|41073.7|41093.7|41073.7|1
1632268790000|2021-09-21 23:59:50|41093|41073|41093.7|41073.7|41093.7|41073.7|41091.2|41071.2|1
1632268800000|2021-09-22 00:00:00|41091.8|41071.8|41069.3|41049.3|41091.8|41071.8|41068.7|41048.7|21
1632268810000|2021-09-22 00:00:10|41073.7|41053.7|41078.7|41058.7|41078.7|41058.7|41073.7|41053.7|4
1632268820000|2021-09-22 00:00:20|41080.5|41060.5|41091.2|41071.2|41091.2|41071.2|41080.5|41060.5|5
1632268830000|2021-09-22 00:00:30|41093|41073|41093.7|41073.7|41093.7|41073.7|41091.2|41071.2|4
1632268840000|2021-09-22 00:00:40|41091.8|41071.8|41093.7|41073.7|41093.7|41073.7|41088.7|41068.7|2
1632268850000|2021-09-22 00:00:50|41096.2|41076.2|41094.3|41074.3|41096.2|41076.2|41093.7|41073.7|1
1632268860000|2021-09-22 00:01:00|41093.7|41073.7|41088.7|41068.7|41096.2|41076.2|41088.7|41068.7|2
1632268870000|2021-09-22 00:01:10|41086.8|41066.8|41086.8|41066.8|41086.8|41066.8|41086.8|41066.8|5
1632268890000|2021-09-22 00:01:30|41088.7|41068.7|41083.7|41063.7|41088.7|41068.7|41083.7|41063.7|2
1632268910000|2021-09-22 00:01:50|41085.5|41065.5|41086.2|41066.2|41086.2|41066.2|41083.7|41063.7|2
1632268920000|2021-09-22 00:02:00|41083.7|41063.7|41083.7|41063.7|41086.2|41066.2|41078.7|41058.7|6
1632268930000|2021-09-22 00:02:10|41086.2|41066.2|41083.7|41063.7|41086.2|41066.2|41081.8|41061.8|2
1632268940000|2021-09-22 00:02:20|41081.2|41061.2|41088.7|41068.7|41088.7|41068.7|41081.2|41061.2|6
1632268950000|2021-09-22 00:02:30|41089.3|41069.3|41089.3|41069.3|41089.3|41069.3|41089.3|41069.3|9
1632268960000|2021-09-22 00:02:40|41094.3|41074.3|41096.2|41076.2|41096.2|41076.2|41094.3|41074.3|2
1632268980000|2021-09-22 00:03:00|41098.7|41078.7|41106.2|41086.2|41106.2|41086.2|41098.7|41078.7|2
1632268990000|2021-09-22 00:03:10|41107.5|41087.5|41121.2|41101.2|41121.2|41101.2|41107.5|41087.5|9
1632269000000|2021-09-22 00:03:20|41120.5|41100.5|41118|41098|41120.5|41100.5|41118|41098|4
1632269010000|2021-09-22 00:03:30|41120.5|41100.5|41121.2|41101.2|41121.2|41101.2|41120.5|41100.5|2
1632269030000|2021-09-22 00:03:50|||||||||1
1632269050000|2021-09-22 00:04:10|41123.7|41103.7|41123.7|41103.7|41123.7|41103.7|41123.7|41103.7|11
1632269060000|2021-09-22 00:04:20|41126.2|41106.2|41136.2|41116.2|41138.7|41118.7|41126.2|41106.2|5
1632269070000|2021-09-22 00:04:30|41134.3|41114.3|41134.3|41114.3|41134.3|41114.3|41134.3|41114.3|4
1632269080000|2021-09-22 00:04:40|41133.7|41113.7|41125|41105|41133.7|41113.7|41125|41105|1
1632269090000|2021-09-22 00:04:50|41126.8|41106.8|41128.7|41108.7|41128.7|41108.7|41126.2|41106.2|1
1632269100000|2021-09-22 00:05:00|41128|41108|41126.2|41106.2|41128.7|41108.7|41126.2|41106.2|2
1632269110000|2021-09-22 00:05:10|||||||||1
1632269120000|2021-09-22 00:05:20|41128.7|41108.7|41128.7|41108.7|41128.7|41108.7|41128.7|41108.7|2
1632269130000|2021-09-22 00:05:30|41126.8|41106.8|41126.8|41106.8|41126.8|41106.8|41126.8|41106.8|4
1632269140000|2021-09-22 00:05:40|41126.2|41106.2|41126.2|41106.2|41128.7|41108.7|41126.2|41106.2|0
1632269150000|2021-09-22 00:05:50|41128.7|41108.7|41123.7|41103.7|41128.7|41108.7|41123.7|41103.7|3
1632269160000|2021-09-22 00:06:00|41125|41105|41123.7|41103.7|41126.2|41106.2|41123.7|41103.7|2
1632269170000|2021-09-22 00:06:10|||||||||2
1632269180000|2021-09-22 00:06:20|41119.3|41099.3|41111.8|41091.8|41119.3|41099.3|41111.8|41091.8|3
1632269190000|2021-09-22 00:06:30|41111.2|41091.2|41111.2|41091.2|41111.2|41091.2|41111.2|41091.2|0
1632269200000|2021-09-22 00:06:40|41108.7|41088.7|41111.2|41091.2|41111.2|41091.2|41108.7|41088.7|5
1632269210000|2021-09-22 00:06:50|41113.7|41093.7|41118.7|41098.7|41118.7|41098.7|41113.7|41093.7|0
1632269240000|2021-09-22 00:07:20|41121.2|41101.2|41126.8|41106.8|41126.8|41106.8|41121.2|41101.2|4
1632269250000|2021-09-22 00:07:30|41128.7|41108.7|41131.2|41111.2|41131.2|41111.2|41128.7|41108.7|0
1632269270000|2021-09-22 00:07:50|41133|41113|41138|41118|41138|41118|41133|41113|3
1632269280000|2021-09-22 00:08:00|41135.5|41115.5|41131.2|41111.2|41135.5|41115.5|41131.2|41111.2|2
1632269290000|2021-09-22 00:08:10|41128.7|41108.7|41128.7|41108.7|41128.7|41108.7|41128.7|41108.7|0
1632269310000|2021-09-22 00:08:30|41129.3|41109.3|41115|41095|41131.2|41111.2|41115|41095|3
1632269320000|2021-09-22 00:08:40|41113.7|41093.7|41111.8|41091.8|41113.7|41093.7|41111.8|41091.8|2
1632269330000|2021-09-22 00:08:50|41113.7|41093.7|41113.7|41093.7|41113.7|41093.7|41113.7|41093.7|0
1632269340000|2021-09-22 00:09:00|41115.5|41095.5|41116.2|41096.2|41116.2|41096.2|41115.5|41095.5|3
1632269350000|2021-09-22 00:09:10|41117.5|41097.5|41123.7|41103.7|41123.7|41103.7|41117.5|41097.5|3
1632269360000|2021-09-22 00:09:20|41121.2|41101.2|41121.2|41101.2|41121.2|41101.2|41121.2|41101.2|2
1632269380000|2021-09-22 00:09:40|41118.7|41098.7|41118.7|41098.7|41118.7|41098.7|41118.7|41098.7|1
1632269390000|2021-09-22 00:09:50|41116.8|41096.8|41116.2|41096.2|41116.8|41096.8|41116.2|41096.2|2
1632269400000|2021-09-22 00:10:00|41116.8|41096.8|41118.7|41098.7|41118.7|41098.7|41113.7|41093.7|1
1632269410000|2021-09-22 00:10:10|41116.2|41096.2|41116.2|41096.2|41118|41098|41116.2|41096.2|0
1632269420000|2021-09-22 00:10:20|41115.5|41095.5|41113.7|41093.7|41115.5|41095.5|41113.7|41093.7|2
1632269440000|2021-09-22 00:10:40|41108.7|41088.7|41108.7|41088.7|41108.7|41088.7|41108.7|41088.7|1
1632269450000|2021-09-22 00:10:50|41111.2|41091.2|41111.2|41091.2|41111.2|41091.2|41110.5|41090.5|2
1632269460000|2021-09-22 00:11:00|41108.7|41088.7|41108.7|41088.7|41108.7|41088.7|41108.7|41088.7|0
1632269480000|2021-09-22 00:11:20|||||||||1
1632269490000|2021-09-22 00:11:30|41106.8|41086.8|41098.7|41078.7|41106.8|41086.8|41098.7|41078.7|4
1632269510000|2021-09-22 00:11:50|41096.8|41076.8|41101.2|41081.2|41101.2|41081.2|41096.8|41076.8|1
1632269520000|2021-09-22 00:12:00|41103|41083|41105.5|41085.5|41105.5|41085.5|41103|41083|1
1632269530000|2021-09-22 00:12:10|41106.8|41086.8|41103.7|41083.7|41108.7|41088.7|41103.7|41083.7|0
1632269540000|2021-09-22 00:12:20|41106.2|41086.2|41106.2|41086.2|41106.2|41086.2|41106.2|41086.2|0
1632269550000|2021-09-22 00:12:30|41103.7|41083.7|41103.7|41083.7|41103.7|41083.7|41103.7|41083.7|0
1632269560000|2021-09-22 00:12:40|||||||||2
1632269570000|2021-09-22 00:12:50|41108.7|41088.7|41108.7|41088.7|41108.7|41088.7|41108.7|41088.7|2
1632269580000|2021-09-22 00:13:00|41106.8|41086.8|41108.7|41088.7|41108.7|41088.7|41103.7|41083.7|1
1632269590000|2021-09-22 00:13:10|41103.7|41083.7|41103.7|41083.7|41106.2|41086.2|41103.7|41083.7|1
1632269600000|2021-09-22 00:13:20|||||||||1
1632269610000|2021-09-22 00:13:30|41098.7|41078.7|41098.7|41078.7|41098.7|41078.7|41098.7|41078.7|0
1632269630000|2021-09-22 00:13:50|41101.2|41081.2|41101.2|41081.2|41101.2|41081.2|41101.2|41081.2|1
1632269640000|2021-09-22 00:14:00|41100.5|41080.5|41098.7|41078.7|41100.5|41080.5|41098.7|41078.7|2
1632269650000|2021-09-22 00:14:10|41103.7|41083.7|41103.7|41083.7|41103.7|41083.7|41103.7|41083.7|2
1632269660000|2021-09-22 00:14:20|41107.4|41087.4|41106.2|41086.2|41108.7|41088.7|41103.7|41083.7|1
1632269670000|2021-09-22 00:14:30|41110.5|41090.5|41118.7|41098.7|41118.7|41098.7|41110.5|41090.5|1
1632269690000|2021-09-22 00:14:50|41116.2|41096.2|41113.7|41093.7|41116.2|41096.2|41113.7|41093.7|2
1632269700000|2021-09-22 00:15:00|41111.8|41091.8|41111.2|41091.2|41113|41093|41106.2|41086.2|6
1632269710000|2021-09-22 00:15:10|41111.8|41091.8|41113.7|41093.7|41113.7|41093.7|41111.8|41091.8|2
1632269720000|2021-09-22 00:15:20|41115.5|41095.5|41116.2|41096.2|41116.2|41096.2|41113.7|41093.7|0
1632269730000|2021-09-22 00:15:30|||||||||2
1632269740000|2021-09-22 00:15:40|41116.8|41096.8|41121.2|41101.2|41121.2|41101.2|41116.8|41096.8|1
1632269750000|2021-09-22 00:15:50|41118.7|41098.7|41118.7|41098.7|41118.7|41098.7|41118.7|41098.7|1
1632269760000|2021-09-22 00:16:00|41115|41095|41118.7|41098.7|41118.7|41098.7|41114.3|41094.3|3
1632269770000|2021-09-22 00:16:10|41120.5|41100.5|41123.7|41103.7|41123.7|41103.7|41120.5|41100.5|1
1632269780000|2021-09-22 00:16:20|41121.2|41101.2|41121.2|41101.2|41121.2|41101.2|41121.2|41101.2|0
1632269790000|2021-09-22 00:16:30|41123.7|41103.7|41128|41108|41128|41108|41123.7|41103.7|3
1632269800000|2021-09-22 00:16:40|41126.8|41106.8|41133.7|41113.7|41133.7|41113.7|41125.5|41105.5|8
1632269810000|2021-09-22 00:16:50|41135.5|41115.5|41136.2|41116.2|41136.2|41116.2|41133.7|41113.7|1
1632269820000|2021-09-22 00:17:00|41136.8|41116.8|41138.7|41118.7|41138.7|41118.7|41136.2|41116.2|2
1632269830000|2021-09-22 00:17:10|41141.2|41121.2|41144.9|41124.9|41144.9|41124.9|41141.2|41121.2|5
1632269850000|2021-09-22 00:17:30|41145.5|41125.5|41148|41128|41148|41128|41143.7|41123.7|2
1632269860000|2021-09-22 00:17:40|41146.2|41126.2|41148.7|41128.7|41148.7|41128.7|41146.2|41126.2|0
1632269890000|2021-09-22 00:18:10|41146.2|41126.2|41148.7|41128.7|41148.7|41128.7|41146.2|41126.2|3
1632269920000|2021-09-22 00:18:40|41150.5|41130.5|41151.2|41131.2|41153|41133|41150.5|41130.5|6
1632269930000|2021-09-22 00:18:50|41153|41133|41170.5|41150.5|41170.5|41150.5|41151.2|41131.2|19
1632269940000|2021-09-22 00:19:00|41171.2|41151.2|41171.2|41151.2|41173|41153|41171.2|41151.2|3
1632269950000|2021-09-22 00:19:10|41169.3|41149.3|41168.7|41148.7|41169.3|41149.3|41168.7|41148.7|0
1632269970000|2021-09-22 00:19:30|41166.8|41146.8|41166.2|41146.2|41166.8|41146.8|41166.2|41146.2|3
1632269980000|2021-09-22 00:19:40|41159.3|41139.3|41158.7|41138.7|41159.3|41139.3|41158.7|41138.7|1
1632269990000|2021-09-22 00:19:50|41156.8|41136.8|41158.7|41138.7|41158.7|41138.7|41156.2|41136.2|0
1632270000000|2021-09-22 00:20:00|41161.2|41141.2|41168.7|41148.7|41168.7|41148.7|41161.2|41141.2|4
1632270010000|2021-09-22 00:20:10|41171.2|41151.2|41168.7|41148.7|41171.2|41151.2|41168.7|41148.7|1
1632270030000|2021-09-22 00:20:30|41170.5|41150.5|41168.7|41148.7|41171.2|41151.2|41168.7|41148.7|2
1632270040000|2021-09-22 00:20:40|41170.5|41150.5|41171.2|41151.2|41171.2|41151.2|41168.7|41148.7|0
1632270050000|2021-09-22 00:20:50|41173.7|41153.7|41181.8|41161.8|41183|41163|41173.7|41153.7|5
1632270060000|2021-09-22 00:21:00|41183.7|41163.7|41193.7|41173.7|41196.2|41176.2|41183.7|41163.7|5
1632270080000|2021-09-22 00:21:20|41197.4|41177.4|41193.7|41173.7|41197.4|41177.4|41193.7|41173.7|3
1632270090000|2021-09-22 00:21:30|41191.8|41171.8|41193.7|41173.7|41196.2|41176.2|41191.2|41171.2|5
1632270100000|2021-09-22 00:21:40|41191.2|41171.2|41193.7|41173.7|41196.2|41176.2|41191.2|41171.2|4
1632270110000|2021-09-22 00:21:50|41194.3|41174.3|41193.7|41173.7|41194.3|41174.3|41193.7|41173.7|1
1632270130000|2021-09-22 00:22:10|41189.3|41169.3|41189.3|41169.3|41189.3|41169.3|41189.3|41169.3|2
1632270140000|2021-09-22 00:22:20|41188.7|41168.7|41188.7|41168.7|41188.7|41168.7|41188.7|41168.7|0
1632270150000|2021-09-22 00:22:30|41193.7|41173.7|41203.7|41183.7|41203.7|41183.7|41193.7|41173.7|4
1632270160000|2021-09-22 00:22:40|41200|41180|41199.3|41179.3|41201.8|41181.8|41199.3|41179.3|7
1632270170000|2021-09-22 00:22:50|41201.2|41181.2|41203.7|41183.7|41203.7|41183.7|41201.2|41181.2|0
1632270180000|2021-09-22 00:23:00|41203|41183|41201.2|41181.2|41203|41183|41201.2|41181.2|1
1632270190000|2021-09-22 00:23:10|41203|41183|41201.2|41181.2|41203.7|41183.7|41201.2|41181.2|1
1632270200000|2021-09-22 00:23:20|41198.7|41178.7|41198.7|41178.7|41198.7|41178.7|41198.7|41178.7|0
1632270220000|2021-09-22 00:23:40|41201.2|41181.2|41198.7|41178.7|41201.2|41181.2|41198.7|41178.7|2
1632270230000|2021-09-22 00:23:50|41196.2|41176.2|41196.2|41176.2|41196.2|41176.2|41196.2|41176.2|0
1632270240000|2021-09-22 00:24:00|41198.7|41178.7|41195.5|41175.5|41198.7|41178.7|41195.5|41175.5|3
1632270250000|2021-09-22 00:24:10|41197.4|41177.4|41198.7|41178.7|41198.7|41178.7|41197.4|41177.4|6
1632270280000|2021-09-22 00:24:40|41201.2|41181.2|41201.2|41181.2|41201.2|41181.2|41201.2|41181.2|0
1632270300000|2021-09-22 00:25:00|||||||||1
1632270310000|2021-09-22 00:25:10|41205.5|41185.5|41205.5|41185.5|41205.5|41185.5|41205.5|41185.5|0
1632270320000|2021-09-22 00:25:20|41207.4|41187.4|41213.7|41193.7|41213.7|41193.7|41207.4|41187.4|6
1632270330000|2021-09-22 00:25:30|41215.5|41195.5|41251.2|41231.2|41251.2|41231.2|41215.5|41195.5|35
1632270340000|2021-09-22 00:25:40|41253|41233|41251.2|41231.2|41253|41233|41251.2|41231.2|2
1632270350000|2021-09-22 00:25:50|41253.7|41233.7|41251.2|41231.2|41253.7|41233.7|41251.2|41231.2|3
1632270360000|2021-09-22 00:26:00|41247.5|41227.5|41247.5|41227.5|41247.5|41227.5|41247.5|41227.5|1
1632270370000|2021-09-22 00:26:10|41244.3|41224.3|41244.3|41224.3|41244.3|41224.3|41244.3|41224.3|2
1632270380000|2021-09-22 00:26:20|41241.2|41221.2|41239.3|41219.3|41241.2|41221.2|41239.3|41219.3|5
1632270390000|2021-09-22 00:26:30|41240|41220|41241.8|41221.8|41241.8|41221.8|41240|41220|1
1632270400000|2021-09-22 00:26:40|||||||||1
1632270410000|2021-09-22 00:26:50|41240|41220|41238.7|41218.7|41240|41220|41238.7|41218.7|4
1632270420000|2021-09-22 00:27:00|41240.5|41220.5|41249.3|41229.3|41249.3|41229.3|41238.7|41218.7|15
1632270430000|2021-09-22 00:27:10|41256.2|41236.2|41256.2|41236.2|41256.2|41236.2|41256.2|41236.2|6
1632270440000|2021-09-22 00:27:20|41246.2|41226.2|41246.2|41226.2|41246.2|41226.2|41246.2|41226.2|8
1632270460000|2021-09-22 00:27:40|41248.7|41228.7|41248.7|41228.7|41248.7|41228.7|41248.7|41228.7|0
1632270480000|2021-09-22 00:28:00|41246.2|41226.2|41246.2|41226.2|41246.2|41226.2|41246.2|41226.2|0
1632270490000|2021-09-22 00:28:10|41248.7|41228.7|41246.2|41226.2|41248.7|41228.7|41246.2|41226.2|1
1632270500000|2021-09-22 00:28:20|41248|41228|41248.7|41228.7|41249.3|41229.3|41246.2|41226.2|1
1632270510000|2021-09-22 00:28:30|41246.8|41226.8|41253.7|41233.7|41253.7|41233.7|41246.2|41226.2|1
1632270520000|2021-09-22 00:28:40|||||||||1
1632270550000|2021-09-22 00:29:10|41251.2|41231.2|41250.5|41230.5|41251.2|41231.2|41250.5|41230.5|5
1632270560000|2021-09-22 00:29:20|||||||||1
1632270570000|2021-09-22 00:29:30|41248.7|41228.7|41248.7|41228.7|41248.7|41228.7|41248.7|41228.7|3
1632270580000|2021-09-22 00:29:40|41245|41225|41238.7|41218.7|41245|41225|41238.7|41218.7|2
1632270590000|2021-09-22 00:29:50|41236.2|41216.2|41238.7|41218.7|41238.7|41218.7|41234.3|41214.3|1
1632270600000|2021-09-22 00:30:00|41239.3|41219.3|41251.2|41231.2|41251.2|41231.2|41239.3|41219.3|5
1632270610000|2021-09-22 00:30:10|41251.8|41231.8|41253.7|41233.7|41253.7|41233.7|41251.8|41231.8|0
1632270620000|2021-09-22 00:30:20|41256.2|41236.2|41253.7|41233.7|41258.7|41238.7|41253.7|41233.7|2
1632270630000|2021-09-22 00:30:30|||||||||1
1632270650000|2021-09-22 00:30:50|41251.8|41231.8|41253.7|41233.7|41253.7|41233.7|41251.2|41231.2|1
1632270660000|2021-09-22 00:31:00|41256.2|41236.2|41256.2|41236.2|41256.2|41236.2|41256.2|41236.2|0
1632270670000|2021-09-22 00:31:10|41254.3|41234.3|41253.7|41233.7|41254.3|41234.3|41253.7|41233.7|0
1632270680000|2021-09-22 00:31:20|41278.7|41258.7|41288.7|41268.7|41288.7|41268.7|41278.7|41258.7|13
1632270690000|2021-09-22 00:31:30|41284.3|41264.3|41291.8|41271.8|41291.8|41271.8|41284.3|41264.3|13
1632270700000|2021-09-22 00:31:40|41298|41278|41299.3|41279.3|41299.3|41279.3|41298|41278|2
1632270720000|2021-09-22 00:32:00|41301.8|41281.8|41287.5|41267.5|41301.8|41281.8|41287.5|41267.5|6
1632270730000|2021-09-22 00:32:10|41284.3|41264.3|41286.2|41266.2|41286.2|41266.2|41284.3|41264.3|3
1632270740000|2021-09-22 00:32:20|41292.4|41272.4|41292.4|41272.4|41292.4|41272.4|41292.4|41272.4|4
1632270750000|2021-09-22 00:32:30|41294.2|41274.2|41304.9|41284.9|41304.9|41284.9|41294.2|41274.2|3
1632270760000|2021-09-22 00:32:40|41306.7|41286.7|41313.7|41293.7|41313.7|41293.7|41306.7|41286.7|7
1632270770000|2021-09-22 00:32:50|41316.2|41296.2|41345.5|41325.5|41345.5|41325.5|41313.7|41293.7|42
1632270780000|2021-09-22 00:33:00|41350.5|41330.5|41348.7|41328.7|41353|41333|41348.7|41328.7|16
1632270790000|2021-09-22 00:33:10|41346.2|41326.2|41348.7|41328.7|41348.7|41328.7|41346.2|41326.2|6
1632270800000|2021-09-22 00:33:20|41346.2|41326.2|41343.7|41323.7|41346.2|41326.2|41343.7|41323.7|3
1632270810000|2021-09-22 00:33:30|41345.5|41325.5|41343.7|41323.7|41345.5|41325.5|41343.7|41323.7|0
1632270820000|2021-09-22 00:33:40|41348.7|41328.7|41351.2|41331.2|41351.2|41331.2|41348.7|41328.7|10
1632270830000|2021-09-22 00:33:50|41349.3|41329.3|41353|41333|41353.7|41333.7|41349.3|41329.3|9
1632270840000|2021-09-22 00:34:00|41353.7|41333.7|41344.3|41324.3|41353.7|41333.7|41344.3|41324.3|5
1632270850000|2021-09-22 00:34:10|41343.7|41323.7|41343.7|41323.7|41346.2|41326.2|41341.8|41321.8|2
1632270860000|2021-09-22 00:34:20|41341.8|41321.8|41343.7|41323.7|41343.7|41323.7|41341.2|41321.2|0
1632270870000|2021-09-22 00:34:30|41341.8|41321.8|41354.9|41334.9|41354.9|41334.9|41338.7|41318.7|14
1632270880000|2021-09-22 00:34:40|41353|41333|41353.7|41333.7|41354.3|41334.3|41353|41333|4
1632270890000|2021-09-22 00:34:50|41353|41333|41368.7|41348.7|41369.9|41349.9|41351.8|41331.8|14
1632270900000|2021-09-22 00:35:00|41372.4|41352.4|41418.1|41398.1|41418.7|41398.7|41369.3|41349.3|67
1632270910000|2021-09-22 00:35:10|41423.7|41403.7|41433.7|41413.7|41433.7|41413.7|41423.7|41403.7|9
1632270920000|2021-09-22 00:35:20|41436.2|41416.2|41438.7|41418.7|41443.7|41423.7|41436.2|41416.2|16
1632270930000|2021-09-22 00:35:30|41439.3|41419.3|41451.2|41431.2|41451.2|41431.2|41439.3|41419.3|28
1632270940000|2021-09-22 00:35:40|41448.7|41428.7|41448.7|41428.7|41450.5|41430.5|41448.7|41428.7|3
1632270960000|2021-09-22 00:36:00|41449.3|41429.3|41443.7|41423.7|41449.3|41429.3|41441.8|41421.8|11
1632270970000|2021-09-22 00:36:10|41441.2|41421.2|41426.8|41406.8|41441.2|41421.2|41426.8|41406.8|5
1632270980000|2021-09-22 00:36:20|41426.2|41406.2|41416.2|41396.2|41426.2|41406.2|41413.7|41393.7|5
1632270990000|2021-09-22 00:36:30|41418|41398|41418.7|41398.7|41418.7|41398.7|41418|41398|4
1632271000000|2021-09-22 00:36:40|41420.5|41400.5|41418.7|41398.7|41420.5|41400.5|41418.7|41398.7|1
1632271010000|2021-09-22 00:36:50|41420|41400|41419.3|41399.3|41423.7|41403.7|41419.3|41399.3|9
1632271020000|2021-09-22 00:37:00|41416.8|41396.8|41416.8|41396.8|41416.8|41396.8|41416.8|41396.8|3
1632271050000|2021-09-22 00:37:30|41414.3|41394.3|41413.7|41393.7|41414.3|41394.3|41413.7|41393.7|3
1632271060000|2021-09-22 00:37:40|41411.8|41391.8|41416.2|41396.2|41416.2|41396.2|41411.8|41391.8|6
1632271070000|2021-09-22 00:37:50|41416.8|41396.8|41427.4|41407.4|41427.4|41407.4|41416.8|41396.8|9
1632271080000|2021-09-22 00:38:00|41428.7|41408.7|41434.3|41414.3|41434.3|41414.3|41428.7|41408.7|8
1632271090000|2021-09-22 00:38:10|||||||||5
1632271100000|2021-09-22 00:38:20|41436.8|41416.8|41436.8|41416.8|41436.8|41416.8|41436.8|41416.8|15
1632271110000|2021-09-22 00:38:30|41436.2|41416.2|41433.7|41413.7|41436.2|41416.2|41433.7|41413.7|3
1632271130000|2021-09-22 00:38:50|41431.8|41411.8|41431.8|41411.8|41431.8|41411.8|41431.8|41411.8|1
1632271140000|2021-09-22 00:39:00|41431.2|41411.2|41431.8|41411.8|41433.7|41413.7|41431.2|41411.2|2
1632271150000|2021-09-22 00:39:10|41433.7|41413.7|41443.7|41423.7|41443.7|41423.7|41426.8|41406.8|13
1632271160000|2021-09-22 00:39:20|41446.2|41426.2|41466.2|41446.2|41466.2|41446.2|41446.2|41426.2|33
1632271170000|2021-09-22 00:39:30|41463.7|41443.7|41479.3|41459.3|41479.3|41459.3|41463.7|41443.7|31
1632271180000|2021-09-22 00:39:40|41483.7|41463.7|41481.2|41461.2|41483.7|41463.7|41481.2|41461.2|7
1632271190000|2021-09-22 00:39:50|41471.3|41451.3|41417.5|41397.5|41471.3|41451.3|41417.5|41397.5|9
1632271200000|2021-09-22 00:40:00|41416.8|41396.8|41408.7|41388.7|41416.8|41396.8|41408.7|41388.7|9
1632271210000|2021-09-22 00:40:10|41406.8|41386.8|41411.2|41391.2|41411.2|41391.2|41406.2|41386.2|4
1632271220000|2021-09-22 00:40:20|41408.7|41388.7|41411.2|41391.2|41411.2|41391.2|41408.7|41388.7|2
1632271230000|2021-09-22 00:40:30|41408.7|41388.7|41399.3|41379.3|41411.8|41391.8|41399.3|41379.3|12
1632271240000|2021-09-22 00:40:40|41398.7|41378.7|41393.7|41373.7|41398.7|41378.7|41393|41373|5
1632271250000|2021-09-22 00:40:50|41391.2|41371.2|41396.2|41376.2|41396.2|41376.2|41391.2|41371.2|1
1632271260000|2021-09-22 00:41:00|41398|41378|41398|41378|41398|41378|41398|41378|1
1632271270000|2021-09-22 00:41:10|41389.3|41369.3|41376.2|41356.2|41389.3|41369.3|41371.8|41351.8|10
1632271280000|2021-09-22 00:41:20|41372.5|41352.5|41374.9|41354.9|41374.9|41354.9|41363.7|41343.7|12
1632271290000|2021-09-22 00:41:30|41373|41353|41373|41353|41373|41353|41371.2|41351.2|4
1632271300000|2021-09-22 00:41:40|41374.9|41354.9|41373.7|41353.7|41378|41358|41373.7|41353.7|5
1632271310000|2021-09-22 00:41:50|41371.2|41351.2|41371.2|41351.2|41373.7|41353.7|41371.2|41351.2|0
1632271320000|2021-09-22 00:42:00|||||||||3
1632271330000|2021-09-22 00:42:10|41384.2|41364.2|41391.2|41371.2|41391.2|41371.2|41384.2|41364.2|6
1632271340000|2021-09-22 00:42:20|41396.8|41376.8|41393.7|41373.7|41396.8|41376.8|41393.7|41373.7|7
1632271350000|2021-09-22 00:42:30|41391.8|41371.8|41391.8|41371.8|41391.8|41371.8|41391.8|41371.8|0
1632271360000|2021-09-22 00:42:40|41393.7|41373.7|41391.2|41371.2|41393.7|41373.7|41391.2|41371.2|0
1632271370000|2021-09-22 00:42:50|41393|41373|41393|41373|41393|41373|41393|41373|0
1632271380000|2021-09-22 00:43:00|41391.2|41371.2|41391.2|41371.2|41393|41373|41391.2|41371.2|0
1632271390000|2021-09-22 00:43:10|41393|41373|41391.2|41371.2|41393.7|41373.7|41391.2|41371.2|0
1632271410000|2021-09-22 00:43:30|||||||||1
1632271430000|2021-09-22 00:43:50|41382.5|41362.5|41374.3|41354.3|41382.5|41362.5|41374.3|41354.3|5
1632271440000|2021-09-22 00:44:00|41373.7|41353.7|41354.3|41334.3|41373.7|41353.7|41354.3|41334.3|2
1632271450000|2021-09-22 00:44:10|41350.6|41330.6|41342.5|41322.5|41350.6|41330.6|41342.5|41322.5|8
1632271460000|2021-09-22 00:44:20|41340|41320|41326.2|41306.2|41340|41320|41326.2|41306.2|3
1632271470000|2021-09-22 00:44:30|41324.3|41304.3|41330.5|41310.5|41330.5|41310.5|41321.8|41301.8|1
1632271480000|2021-09-22 00:44:40|41333|41313|41337.4|41317.4|41337.4|41317.4|41333|41313|2
1632271490000|2021-09-22 00:44:50|41335.5|41315.5|41333.7|41313.7|41336.2|41316.2|41333.7|41313.7|2
1632271500000|2021-09-22 00:45:00|41335.5|41315.5|41336.2|41316.2|41338.7|41318.7|41335.5|41315.5|0
1632271510000|2021-09-22 00:45:10|41333.7|41313.7|41333.7|41313.7|41333.7|41313.7|41333.7|41313.7|2
1632271520000|2021-09-22 00:45:20|41331.7|41311.7|41308.7|41288.7|41331.7|41311.7|41303.7|41283.7|28
1632271530000|2021-09-22 00:45:30|41309.3|41289.3|41318.7|41298.7|41319.3|41299.3|41309.3|41289.3|7
1632271540000|2021-09-22 00:45:40|41320.5|41300.5|41318.7|41298.7|41323.7|41303.7|41318.7|41298.7|2
1632271550000|2021-09-22 00:45:50|41321.2|41301.2|41323.7|41303.7|41323.7|41303.7|41321.2|41301.2|3
1632271560000|2021-09-22 00:46:00|41326.2|41306.2|41330.5|41310.5|41330.5|41310.5|41326.2|41306.2|2
1632271570000|2021-09-22 00:46:10|41332.4|41312.4|41336.2|41316.2|41336.2|41316.2|41332.4|41312.4|2
1632271580000|2021-09-22 00:46:20|41338|41318|41341.2|41321.2|41341.2|41321.2|41338|41318|1
1632271590000|2021-09-22 00:46:30|41343|41323|41341.8|41321.8|41346.2|41326.2|41341.8|41321.8|1
1632271600000|2021-09-22 00:46:40|41343.7|41323.7|41343.7|41323.7|41343.7|41323.7|41341.2|41321.2|0
1632271610000|2021-09-22 00:46:50|41341.2|41321.2|41343.7|41323.7|41343.7|41323.7|41341.2|41321.2|0
1632271620000|2021-09-22 00:47:00|41341.2|41321.2|41343.7|41323.7|41343.7|41323.7|41340.5|41320.5|0
1632271630000|2021-09-22 00:47:10|41345.5|41325.5|41348|41328|41348|41328|41345.5|41325.5|2
1632271640000|2021-09-22 00:47:20|41349.8|41329.8|41349.8|41329.8|41349.8|41329.8|41348|41328|1
1632271650000|2021-09-22 00:47:30|41348|41328|41352.3|41332.3|41352.3|41332.3|41348|41328|0
1632271660000|2021-09-22 00:47:40|41350.5|41330.5|41352.3|41332.3|41352.3|41332.3|41350.5|41330.5|0
1632271670000|2021-09-22 00:47:50|41353|41333|41358|41338|41358|41338|41353|41333|4
1632271680000|2021-09-22 00:48:00|41356.2|41336.2|41353.7|41333.7|41356.2|41336.2|41353.7|41333.7|0
1632271690000|2021-09-22 00:48:10|41351.8|41331.8|41353.7|41333.7|41355.5|41335.5|41351.8|41331.8|6
1632271700000|2021-09-22 00:48:20|41356.2|41336.2|41349.3|41329.3|41356.2|41336.2|41349.3|41329.3|6
1632271710000|2021-09-22 00:48:30|41348.7|41328.7|41346.2|41326.2|41348.7|41328.7|41346.2|41326.2|3
1632271720000|2021-09-22 00:48:40|41348.7|41328.7|41348.7|41328.7|41348.7|41328.7|41348.7|41328.7|0
1632271730000|2021-09-22 00:48:50|41346.2|41326.2|41343|41323|41346.2|41326.2|41343|41323|6
1632271740000|2021-09-22 00:49:00|41343.7|41323.7|41338.7|41318.7|41343.7|41323.7|41338|41318|9
1632271750000|2021-09-22 00:49:10|41339.3|41319.3|41355.5|41335.5|41355.5|41335.5|41339.3|41319.3|16
1632271760000|2021-09-22 00:49:20|||||||||2
1632271770000|2021-09-22 00:49:30|41357.3|41337.3|41376.2|41356.2|41376.2|41356.2|41357.3|41337.3|27
1632271780000|2021-09-22 00:49:40|41378|41358|41380|41360|41386.2|41366.2|41378|41358|16
1632271790000|2021-09-22 00:49:50|41376.2|41356.2|41376.2|41356.2|41376.2|41356.2|41376.2|41356.2|1
1632271800000|2021-09-22 00:50:00|41373.7|41353.7|41373.7|41353.7|41373.7|41353.7|41368.7|41348.7|18
1632271810000|2021-09-22 00:50:10|41371.8|41351.8|41368.7|41348.7|41371.8|41351.8|41368.7|41348.7|0
1632271820000|2021-09-22 00:50:20|41363.7|41343.7|41363.7|41343.7|41363.7|41343.7|41363.7|41343.7|2
1632271830000|2021-09-22 00:50:30|41366.8|41346.8|41363.7|41343.7|41366.8|41346.8|41363.7|41343.7|1
1632271860000|2021-09-22 00:51:00|41361.8|41341.8|41355.6|41335.6|41361.8|41341.8|41355.6|41335.6|1
1632271870000|2021-09-22 00:51:10|41354.3|41334.3|41351.8|41331.8|41354.3|41334.3|41351.8|41331.8|3
1632271880000|2021-09-22 00:51:20|41351.2|41331.2|41343.7|41323.7|41351.2|41331.2|41343.7|41323.7|7
1632271890000|2021-09-22 00:51:30|41341.8|41321.8|41341.2|41321.2|41341.8|41321.8|41341.2|41321.2|2
1632271900000|2021-09-22 00:51:40|41343|41323|41341.2|41321.2|41343.7|41323.7|41341.2|41321.2|1
1632271910000|2021-09-22 00:51:50|41343.7|41323.7|41343.7|41323.7|41343.7|41323.7|41343.7|41323.7|0
1632271940000|2021-09-22 00:52:20|41341.8|41321.8|41341.2|41321.2|41341.8|41321.8|41341.2|41321.2|0
1632271950000|2021-09-22 00:52:30|41341.8|41321.8|41343.7|41323.7|41343.7|41323.7|41341.8|41321.8|1
1632271960000|2021-09-22 00:52:40|||||||||1
1632271970000|2021-09-22 00:52:50|41347.3|41327.3|41367.3|41347.3|41367.3|41347.3|41346.2|41326.2|8
1632271980000|2021-09-22 00:53:00|41369.2|41349.2|41367.3|41347.3|41369.8|41349.8|41367.3|41347.3|1
1632271990000|2021-09-22 00:53:10|41369.2|41349.2|41369.8|41349.8|41369.8|41349.8|41367.3|41347.3|0
1632272000000|2021-09-22 00:53:20|41375.5|41355.5|41375.5|41355.5|41375.5|41355.5|41375.5|41355.5|2
1632272010000|2021-09-22 00:53:30|41382.3|41362.3|41371.7|41351.7|41382.3|41362.3|41366.2|41346.2|6
1632272020000|2021-09-22 00:53:40|41373|41353|41371.7|41351.7|41373|41353|41371.7|41351.7|8
1632272030000|2021-09-22 00:53:50|41368|41348|41366.2|41346.2|41368|41348|41363.7|41343.7|2
1632272040000|2021-09-22 00:54:00|41364.3|41344.3|41348.7|41328.7|41364.3|41344.3|41348.7|41328.7|11
1632272050000|2021-09-22 00:54:10|41346.8|41326.8|41343.7|41323.7|41346.8|41326.8|41341.2|41321.2|3
1632272060000|2021-09-22 00:54:20|41341.2|41321.2|41343.7|41323.7|41343.7|41323.7|41338.7|41318.7|13
1632272070000|2021-09-22 00:54:30|41348.7|41328.7|41356.2|41336.2|41356.2|41336.2|41348.7|41328.7|3
1632272080000|2021-09-22 00:54:40|41356.8|41336.8|41351.2|41331.2|41358.7|41338.7|41351.2|41331.2|4
1632272090000|2021-09-22 00:54:50|41348.7|41328.7|41351.2|41331.2|41351.2|41331.2|41348.7|41328.7|1
1632272100000|2021-09-22 00:55:00|41353.7|41333.7|41353.7|41333.7|41353.7|41333.7|41350.5|41330.5|6
1632272110000|2021-09-22 00:55:10|41351.2|41331.2|41351.2|41331.2|41351.2|41331.2|41351.2|41331.2|0
1632272120000|2021-09-22 00:55:20|41353|41333|41353.7|41333.7|41353.7|41333.7|41351.2|41331.2|0
1632272130000|2021-09-22 00:55:30|41357.3|41337.3|41368.7|41348.7|41368.7|41348.7|41357.3|41337.3|6
1632272140000|2021-09-22 00:55:40|41355|41335|41343.7|41323.7|41355|41335|41343.7|41323.7|12
1632272150000|2021-09-22 00:55:50|41344.3|41324.3|41343.7|41323.7|41346.2|41326.2|41343.7|41323.7|5
1632272160000|2021-09-22 00:56:00|41341.2|41321.2|41336.2|41316.2|41341.2|41321.2|41333.7|41313.7|4
1632272170000|2021-09-22 00:56:10|41335.5|41315.5|41333.7|41313.7|41335.5|41315.5|41333.7|41313.7|1
1632272180000|2021-09-22 00:56:20|||||||||3
1632272190000|2021-09-22 00:56:30|41334.3|41314.3|41336.2|41316.2|41338.7|41318.7|41334.3|41314.3|2
1632272200000|2021-09-22 00:56:40|41336.8|41316.8|41338.7|41318.7|41338.7|41318.7|41336.8|41316.8|3
1632272210000|2021-09-22 00:56:50|41341.2|41321.2|41343|41323|41343|41323|41341.2|41321.2|2
1632272220000|2021-09-22 00:57:00|41350.5|41330.5|41355.5|41335.5|41355.5|41335.5|41350.5|41330.5|1
1632272230000|2021-09-22 00:57:10|41353.7|41333.7|41354.3|41334.3|41355|41335|41351.8|41331.8|12
1632272240000|2021-09-22 00:57:20|41353.7|41333.7|41348.7|41328.7|41356.2|41336.2|41348.7|41328.7|4
1632272250000|2021-09-22 00:57:30|41350.5|41330.5|41348.7|41328.7|41350.5|41330.5|41348.7|41328.7|4
1632272260000|2021-09-22 00:57:40|41340.5|41320.5|41336.2|41316.2|41340.5|41320.5|41336.2|41316.2|8
1632272270000|2021-09-22 00:57:50|41333.7|41313.7|41340.5|41320.5|41340.5|41320.5|41333.7|41313.7|3
1632272280000|2021-09-22 00:58:00|41338.7|41318.7|41338.7|41318.7|41341.2|41321.2|41338.7|41318.7|3
1632272290000|2021-09-22 00:58:10|41340.5|41320.5|41346.2|41326.2|41346.2|41326.2|41340.5|41320.5|1
1632272300000|2021-09-22 00:58:20|||||||||2
1632272310000|2021-09-22 00:58:30|41345.5|41325.5|41338.7|41318.7|41345.5|41325.5|41338.7|41318.7|9
1632272320000|2021-09-22 00:58:40|41335|41315|41328|41308|41335|41315|41328|41308|1
1632272330000|2021-09-22 00:58:50|41325.5|41305.5|41325.5|41305.5|41326.2|41306.2|41323.7|41303.7|6
1632272340000|2021-09-22 00:59:00|41344.8|41324.8|41394.3|41374.3|41406.2|41386.2|41344.8|41324.8|90
1632272350000|2021-09-22 00:59:10|41393.7|41373.7|41369.3|41349.3|41393.7|41373.7|41369.3|41349.3|14
1632272360000|2021-09-22 00:59:20|41371.2|41351.2|41371.8|41351.8|41371.8|41351.8|41371.2|41351.2|1
1632272370000|2021-09-22 00:59:30|41373.7|41353.7|41373.7|41353.7|41376.2|41356.2|41373.7|41353.7|3
1632272380000|2021-09-22 00:59:40|41371.2|41351.2|41371.2|41351.2|41371.2|41351.2|41368.7|41348.7|1
1632272390000|2021-09-22 00:59:50|41373.7|41353.7|41385.5|41365.5|41385.5|41365.5|41373.7|41353.7|8
1632272400000|2021-09-22 01:00:00|41387.3|41367.3|41476.2|41456.2|41476.2|41456.2|41385.5|41365.5|92
1632272410000|2021-09-22 01:00:10|41478|41458|41555.5|41535.5|41555.5|41535.5|41478|41458|169
1632272420000|2021-09-22 01:00:20|41558.7|41538.7|41618|41598|41618|41598|41558.7|41538.7|191
1632272430000|2021-09-22 01:00:30|41620.5|41600.5|41673.7|41653.7|41674.3|41654.3|41620.5|41600.5|69
1632272440000|2021-09-22 01:00:40|41668.7|41648.7|41650.5|41630.5|41668.7|41648.7|41634.3|41614.3|66
1632272450000|2021-09-22 01:00:50|41653.7|41633.7|41636.2|41616.2|41655|41635|41619.3|41599.3|118
1632272460000|2021-09-22 01:01:00|41633.7|41613.7|41648.7|41628.7|41668.7|41648.7|41613.7|41593.7|111
1632272470000|2021-09-22 01:01:10|41651.2|41631.2|41656.2|41636.2|41663.7|41643.7|41633.7|41613.7|69
1632272480000|2021-09-22 01:01:20|41658.7|41638.7|41688|41668|41688|41668|41658.7|41638.7|70
1632272490000|2021-09-22 01:01:30|41686.2|41666.2|41651.7|41631.7|41690.5|41670.5|41645.5|41625.5|78
1632272500000|2021-09-22 01:01:40|41652.3|41632.3|41651.2|41631.2|41671.2|41651.2|41649.8|41629.8|64
1632272510000|2021-09-22 01:01:50|41658|41638|41671.2|41651.2|41671.2|41651.2|41656.2|41636.2|71
1632272520000|2021-09-22 01:02:00|41676.2|41656.2|41735.5|41715.5|41735.5|41715.5|41675.5|41655.5|85
1632272530000|2021-09-22 01:02:10|41733.7|41713.7|41679.3|41659.3|41733.7|41713.7|41676.2|41656.2|46
1632272540000|2021-09-22 01:02:20|41678.7|41658.7|41658.7|41638.7|41680.5|41660.5|41638.7|41618.7|72
1632272550000|2021-09-22 01:02:30|41658|41638|41646.2|41626.2|41658.7|41638.7|41646.2|41626.2|26
1632272560000|2021-09-22 01:02:40|41644.3|41624.3|41651.2|41631.2|41658.7|41638.7|41641.2|41621.2|36
1632272570000|2021-09-22 01:02:50|41653|41633|41671.2|41651.2|41671.2|41651.2|41653|41633|11
1632272580000|2021-09-22 01:03:00|41673.7|41653.7|41678.6|41658.6|41688.7|41668.7|41673.7|41653.7|33
1632272590000|2021-09-22 01:03:10|41681.1|41661.1|41668.6|41648.6|41681.8|41661.8|41668.6|41648.6|20
1632272600000|2021-09-22 01:03:20|41666.8|41646.8|41648.6|41628.6|41666.8|41646.8|41636.1|41616.1|41
1632272610000|2021-09-22 01:03:30|41651.1|41631.1|41656.1|41636.1|41666.1|41646.1|41651.1|41631.1|48
1632272620000|2021-09-22 01:03:40|41654.3|41634.3|41676.1|41656.1|41676.1|41656.1|41654.3|41634.3|24
1632272630000|2021-09-22 01:03:50|41681.1|41661.1|41673.6|41653.6|41686.1|41666.1|41671.1|41651.1|33
1632272640000|2021-09-22 01:04:00|41671.1|41651.1|41708.6|41688.6|41708.6|41688.6|41671.1|41651.1|38
1632272650000|2021-09-22 01:04:10|41706.1|41686.1|41701.8|41681.8|41718.6|41698.6|41700|41680|31
1632272660000|2021-09-22 01:04:20|41703.6|41683.6|41713|41693|41713.6|41693.6|41703.6|41683.6|22
1632272670000|2021-09-22 01:04:30|41713.6|41693.6|41673.1|41653.1|41718.6|41698.6|41673.1|41653.1|44
1632272680000|2021-09-22 01:04:40|41666.8|41646.8|41660.6|41640.6|41670|41650|41647.6|41627.6|49
1632272690000|2021-09-22 01:04:50|41661.3|41641.3|41686.3|41666.3|41691.3|41671.3|41661.3|41641.3|35
1632272700000|2021-09-22 01:05:00|41684.4|41664.4|41701.3|41681.3|41701.3|41681.3|41681.3|41661.3|27
1632272710000|2021-09-22 01:05:10|41706.3|41686.3|41731.9|41711.9|41736.3|41716.3|41706.3|41686.3|34
1632272720000|2021-09-22 01:05:20|41729.4|41709.4|41736.9|41716.9|41744.4|41724.4|41729.4|41709.4|39
1632272730000|2021-09-22 01:05:30|41737.6|41717.6|41712.6|41692.6|41737.6|41717.6|41710.1|41690.1|29
1632272740000|2021-09-22 01:05:40|41710.1|41690.1|41712.6|41692.6|41717.6|41697.6|41710.1|41690.1|13
1632272750000|2021-09-22 01:05:50|41715.1|41695.1|41708.8|41688.8|41715.1|41695.1|41705.1|41685.1|39
1632272760000|2021-09-22 01:06:00|41711.3|41691.3|41738.8|41718.8|41738.8|41718.8|41711.3|41691.3|32
1632272770000|2021-09-22 01:06:10|41740.6|41720.6|41738.8|41718.8|41741.3|41721.3|41736.3|41716.3|31
1632272780000|2021-09-22 01:06:20|41740.6|41720.6|41801.3|41781.3|41820.6|41800.6|41740.6|41720.6|78
1632272790000|2021-09-22 01:06:30|41799.4|41779.4|41780.6|41760.6|41801.3|41781.3|41780.6|41760.6|31
1632272800000|2021-09-22 01:06:40|41780|41760|41765|41745|41780|41760|41765|41745|16
1632272810000|2021-09-22 01:06:50|41763.1|41743.1|41772.5|41752.5|41774.3|41754.3|41755|41735|42
1632272820000|2021-09-22 01:07:00|41774.3|41754.3|41798.8|41778.8|41798.8|41778.8|41774.3|41754.3|13
1632272830000|2021-09-22 01:07:10|41796.3|41776.3|41788.8|41768.8|41798.8|41778.8|41788.8|41768.8|15
1632272840000|2021-09-22 01:07:20|41785.1|41765.1|41751.3|41731.3|41793.8|41773.8|41748.8|41728.8|47
1632272850000|2021-09-22 01:07:30|41748.8|41728.8|41753.8|41733.8|41753.8|41733.8|41743.8|41723.8|34
1632272860000|2021-09-22 01:07:40|41757.5|41737.5|41765.6|41745.6|41765.6|41745.6|41753.8|41733.8|22
1632272870000|2021-09-22 01:07:50|41768.8|41748.8|41801.3|41781.3|41805.6|41785.6|41768.8|41748.8|31
1632272880000|2021-09-22 01:08:00|41803.1|41783.1|41821.3|41801.3|41821.3|41801.3|41801.3|41781.3|30
1632272890000|2021-09-22 01:08:10|41817.6|41797.6|41808.8|41788.8|41817.6|41797.6|41808.8|41788.8|14
1632272900000|2021-09-22 01:08:20|41803.8|41783.8|41826.3|41806.3|41826.3|41806.3|41801.3|41781.3|16
1632272910000|2021-09-22 01:08:30|41828.8|41808.8|41881.3|41861.3|41888.8|41868.8|41826.3|41806.3|107
1632272920000|2021-09-22 01:08:40|41878.8|41858.8|41876.3|41856.3|41881.3|41861.3|41873.8|41853.8|23
1632272930000|2021-09-22 01:08:50|41871.3|41851.3|41881.3|41861.3|41881.3|41861.3|41851.3|41831.3|28
1632272940000|2021-09-22 01:09:00|41881.9|41861.9|41848.8|41828.8|41881.9|41861.9|41846.3|41826.3|21
1632272950000|2021-09-22 01:09:10|41853.1|41833.1|41836.3|41816.3|41856.3|41836.3|41831.9|41811.9|69
1632272960000|2021-09-22 01:09:20|41832.6|41812.6|41851.9|41831.9|41865.6|41845.6|41831.3|41811.3|37
1632272970000|2021-09-22 01:09:30|41851.3|41831.3|41825|41805|41851.3|41831.3|41816.3|41796.3|35
1632272980000|2021-09-22 01:09:40|41826.3|41806.3|41836.3|41816.3|41848.8|41828.8|41816.3|41796.3|25
1632272990000|2021-09-22 01:09:50|41838.1|41818.1|41814.4|41794.4|41838.1|41818.1|41814.4|41794.4|5
1632273000000|2021-09-22 01:10:00|41811.3|41791.3|41826.3|41806.3|41846.3|41826.3|41811.3|41791.3|35
1632273010000|2021-09-22 01:10:10|41820.1|41800.1|41811.3|41791.3|41821.3|41801.3|41811.3|41791.3|34
1632273020000|2021-09-22 01:10:20|41806.9|41786.9|41810|41790|41811.3|41791.3|41801.3|41781.3|71
1632273030000|2021-09-22 01:10:30|41808.1|41788.1|41839.4|41819.4|41839.4|41819.4|41808.1|41788.1|10
1632273040000|2021-09-22 01:10:40|41841.3|41821.3|41828.8|41808.8|41851.3|41831.3|41828.8|41808.8|12
1632273050000|2021-09-22 01:10:50|41826.9|41806.9|41811.3|41791.3|41826.9|41806.9|41806.9|41786.9|11
1632273060000|2021-09-22 01:11:00|41809.4|41789.4|41808.8|41788.8|41816.3|41796.3|41806.9|41786.9|18
1632273070000|2021-09-22 01:11:10|41806.9|41786.9|41802.6|41782.6|41811.3|41791.3|41801.3|41781.3|25
1632273080000|2021-09-22 01:11:20|41801.3|41781.3|41793.8|41773.8|41806.3|41786.3|41786.3|41766.3|21
1632273090000|2021-09-22 01:11:30|41788.2|41768.2|41781.3|41761.3|41788.2|41768.2|41771.3|41751.3|25
1632273100000|2021-09-22 01:11:40|41781.9|41761.9|41791.3|41771.3|41791.3|41771.3|41766.3|41746.3|49
1632273110000|2021-09-22 01:11:50|41793.1|41773.1|41786.3|41766.3|41806.3|41786.3|41786.3|41766.3|38
1632273120000|2021-09-22 01:12:00|41783.8|41763.8|41816.3|41796.3|41816.3|41796.3|41776.3|41756.3|22
1632273130000|2021-09-22 01:12:10|41818.8|41798.8|41821.3|41801.3|41821.3|41801.3|41811.3|41791.3|30
1632273140000|2021-09-22 01:12:20|41816.9|41796.9|41801.3|41781.3|41821.3|41801.3|41799.4|41779.4|19
1632273150000|2021-09-22 01:12:30|41806.3|41786.3|41816.3|41796.3|41821.3|41801.3|41806.3|41786.3|18
1632273160000|2021-09-22 01:12:40|41816.9|41796.9|41800.7|41780.7|41817.6|41797.6|41800.7|41780.7|20
1632273170000|2021-09-22 01:12:50|41798.9|41778.9|41794.4|41774.4|41802.6|41782.6|41792.6|41772.6|26
1632273180000|2021-09-22 01:13:00|41795.1|41775.1|41782|41762|41795.1|41775.1|41780.7|41760.7|64
1632273190000|2021-09-22 01:13:10|41781.4|41761.4|41793.9|41773.9|41793.9|41773.9|41773.9|41753.9|25
1632273200000|2021-09-22 01:13:20|41791.4|41771.4|41796.4|41776.4|41796.4|41776.4|41788.9|41768.9|26
1632273210000|2021-09-22 01:13:30|41793.9|41773.9|41757|41737|41793.9|41773.9|41757|41737|40
1632273220000|2021-09-22 01:13:40|41758.9|41738.9|41776.4|41756.4|41776.4|41756.4|41758.9|41738.9|8
1632273230000|2021-09-22 01:13:50|41777|41757|41778.9|41758.9|41778.9|41758.9|41773.9|41753.9|10
1632273240000|2021-09-22 01:14:00|41779.5|41759.5|41767|41747|41782|41762|41766.4|41746.4|32
1632273250000|2021-09-22 01:14:10|41772|41752|41775.7|41755.7|41775.7|41755.7|41772|41752|9
1632273260000|2021-09-22 01:14:20|41776.4|41756.4|41798.9|41778.9|41801.4|41781.4|41776.4|41756.4|14
1632273270000|2021-09-22 01:14:30|41797|41777|41798.9|41778.9|41798.9|41778.9|41796.4|41776.4|9
1632273280000|2021-09-22 01:14:40|41801.4|41781.4|41796.4|41776.4|41801.4|41781.4|41796.4|41776.4|3
1632273290000|2021-09-22 01:14:50|41794.5|41774.5|41802.6|41782.6|41805.1|41785.1|41791.4|41771.4|12
1632273300000|2021-09-22 01:15:00|41800.7|41780.7|41798.2|41778.2|41800.7|41780.7|41793.9|41773.9|20
1632273310000|2021-09-22 01:15:10|41796.4|41776.4|41793.9|41773.9|41801.4|41781.4|41793.9|41773.9|30
1632273320000|2021-09-22 01:15:20|41791.4|41771.4|41798.9|41778.9|41808.9|41788.9|41781.4|41761.4|20
1632273330000|2021-09-22 01:15:30|41796.4|41776.4|41813.9|41793.9|41813.9|41793.9|41793.9|41773.9|5
1632273340000|2021-09-22 01:15:40|41812|41792|41793.9|41773.9|41812|41792|41793.9|41773.9|21
1632273350000|2021-09-22 01:15:50|41796.4|41776.4|41801.4|41781.4|41801.4|41781.4|41796.4|41776.4|4
1632273360000|2021-09-22 01:16:00|41803.2|41783.2|41789.5|41769.5|41803.9|41783.9|41789.5|41769.5|13
1632273370000|2021-09-22 01:16:10|41788.9|41768.9|41783.9|41763.9|41788.9|41768.9|41778.9|41758.9|14
1632273380000|2021-09-22 01:16:20|41788.2|41768.2|41773.9|41753.9|41788.9|41768.9|41771.4|41751.4|29
1632273390000|2021-09-22 01:16:30|41771.4|41751.4|41766.4|41746.4|41771.4|41751.4|41763.9|41743.9|5
1632273400000|2021-09-22 01:16:40|41768.2|41748.2|41763.9|41743.9|41771.4|41751.4|41763.9|41743.9|5
1632273410000|2021-09-22 01:16:50|41768.9|41748.9|41773.9|41753.9|41775.7|41755.7|41768.9|41748.9|22
1632273420000|2021-09-22 01:17:00|41776.4|41756.4|41780.7|41760.7|41783.2|41763.2|41773.9|41753.9|24
1632273430000|2021-09-22 01:17:10|41781.4|41761.4|41783.9|41763.9|41783.9|41763.9|41778.9|41758.9|17
1632273440000|2021-09-22 01:17:20|41778.9|41758.9|41808.9|41788.9|41808.9|41788.9|41776.4|41756.4|42
1632273450000|2021-09-22 01:17:30|41811.4|41791.4|41823.2|41803.2|41823.2|41803.2|41811.4|41791.4|10
1632273460000|2021-09-22 01:17:40|41823.9|41803.9|41811.4|41791.4|41838.9|41818.9|41808.9|41788.9|25
1632273470000|2021-09-22 01:17:50|41808.9|41788.9|41806.4|41786.4|41808.9|41788.9|41806.4|41786.4|5
1632273480000|2021-09-22 01:18:00|41808.2|41788.2|41823.9|41803.9|41823.9|41803.9|41808.2|41788.2|8
1632273490000|2021-09-22 01:18:10|41818.9|41798.9|41833.9|41813.9|41833.9|41813.9|41817|41797|13
1632273500000|2021-09-22 01:18:20|41835.7|41815.7|41843.9|41823.9|41843.9|41823.9|41835.7|41815.7|20
1632273510000|2021-09-22 01:18:30|41848.2|41828.2|41859.5|41839.5|41863.2|41843.2|41848.2|41828.2|27
1632273520000|2021-09-22 01:18:40|41858.9|41838.9|41868.9|41848.9|41873.2|41853.2|41858.9|41838.9|18
1632273530000|2021-09-22 01:18:50|41873.9|41853.9|41883.2|41863.2|41883.2|41863.2|41868.9|41848.9|28
1632273540000|2021-09-22 01:19:00|41880.7|41860.7|41873.9|41853.9|41880.7|41860.7|41868.9|41848.9|10
1632273550000|2021-09-22 01:19:10|41870.2|41850.2|41851.4|41831.4|41873.9|41853.9|41851.4|41831.4|8
1632273560000|2021-09-22 01:19:20|41847|41827|41825.7|41805.7|41847|41827|41825.7|41805.7|7
1632273570000|2021-09-22 01:19:30|41823.9|41803.9|41793.2|41773.2|41823.9|41803.9|41776.4|41756.4|36
1632273580000|2021-09-22 01:19:40|41801.4|41781.4|41813.2|41793.2|41818.9|41798.9|41801.4|41781.4|41
1632273590000|2021-09-22 01:19:50|41811.4|41791.4|41823.9|41803.9|41823.9|41803.9|41811.4|41791.4|7
1632273600000|2021-09-22 01:20:00|41825.7|41805.7|41833.2|41813.2|41833.2|41813.2|41820.7|41800.7|58
1632273610000|2021-09-22 01:20:10|41837.6|41817.6|41837|41817|41840.7|41820.7|41832.7|41812.7|12
1632273620000|2021-09-22 01:20:20|41840.7|41820.7|41838.9|41818.9|41843.9|41823.9|41838.9|41818.9|4
1632273630000|2021-09-22 01:20:30|41828.9|41808.9|41818.9|41798.9|41828.9|41808.9|41814.5|41794.5|12
1632273640000|2021-09-22 01:20:40|41821.4|41801.4|41846.4|41826.4|41846.4|41826.4|41821.4|41801.4|20
1632273650000|2021-09-22 01:20:50|41843.9|41823.9|41828.9|41808.9|41843.9|41823.9|41828.9|41808.9|7
1632273660000|2021-09-22 01:21:00|41827|41807|41853.9|41833.9|41858.9|41838.9|41827|41807|32
1632273670000|2021-09-22 01:21:10|41856.4|41836.4|41861.4|41841.4|41861.4|41841.4|41853.9|41833.9|12
1632273680000|2021-09-22 01:21:20|41863.2|41843.2|41858.9|41838.9|41863.9|41843.9|41858.9|41838.9|21
1632273690000|2021-09-22 01:21:30|41857|41837|41847|41827|41857|41837|41847|41827|18
1632273700000|2021-09-22 01:21:40|41846.4|41826.4|41858.9|41838.9|41858.9|41838.9|41841.4|41821.4|14
1632273710000|2021-09-22 01:21:50|41860.7|41840.7|41881.4|41861.4|41881.4|41861.4|41858.2|41838.2|16
1632273720000|2021-09-22 01:22:00|41897|41877|41898.9|41878.9|41908.9|41888.9|41897|41877|33
1632273730000|2021-09-22 01:22:10|41903.2|41883.2|41925.7|41905.7|41927.6|41907.6|41903.2|41883.2|32
1632273740000|2021-09-22 01:22:20|41927.6|41907.6|41915.7|41895.7|41937.6|41917.6|41911.4|41891.4|45
1632273750000|2021-09-22 01:22:30|41918.9|41898.9|41898.9|41878.9|41923.9|41903.9|41893.9|41873.9|29
1632273760000|2021-09-22 01:22:40|41893.9|41873.9|41843.9|41823.9|41894.5|41874.5|41839.5|41819.5|101
1632273770000|2021-09-22 01:22:50|41844.5|41824.5|41843.9|41823.9|41851.4|41831.4|41843.9|41823.9|15
1632273780000|2021-09-22 01:23:00|41842|41822|41843.2|41823.2|41843.2|41823.2|41828.9|41808.9|20
1632273790000|2021-09-22 01:23:10|41842.6|41822.6|41871.4|41851.4|41871.4|41851.4|41842.6|41822.6|18
1632273800000|2021-09-22 01:23:20|41873.2|41853.2|41878.9|41858.9|41881.4|41861.4|41873.2|41853.2|7
1632273810000|2021-09-22 01:23:30|41882.6|41862.6|41886.4|41866.4|41891.4|41871.4|41882.6|41862.6|7
1632273820000|2021-09-22 01:23:40|41888.9|41868.9|41896.4|41876.4|41896.4|41876.4|41883.9|41863.9|9
1632273830000|2021-09-22 01:23:50|41898.2|41878.2|41921.4|41901.4|41921.4|41901.4|41896.4|41876.4|23
1632273840000|2021-09-22 01:24:00|41923.9|41903.9|41922|41902|41926.4|41906.4|41921.4|41901.4|18
1632273850000|2021-09-22 01:24:10|41921.4|41901.4|41911.4|41891.4|41921.4|41901.4|41909.5|41889.5|9
1632273860000|2021-09-22 01:24:20|41913.2|41893.2|41911.4|41891.4|41913.9|41893.9|41908.9|41888.9|13
1632273870000|2021-09-22 01:24:30|41913.2|41893.2|41911.4|41891.4|41913.2|41893.2|41911.4|41891.4|4
1632273880000|2021-09-22 01:24:40|41912|41892|41919.5|41899.5|41923.9|41903.9|41912|41892|14
1632273890000|2021-09-22 01:24:50|41918.9|41898.9|41923.9|41903.9|41923.9|41903.9|41918.9|41898.9|5
1632273900000|2021-09-22 01:25:00|41926.4|41906.4|41923.9|41903.9|41928.9|41908.9|41921.4|41901.4|6
1632273910000|2021-09-22 01:25:10|41922|41902|41935.1|41915.1|41935.1|41915.1|41918.9|41898.9|15
1632273920000|2021-09-22 01:25:20|41936.4|41916.4|41938.9|41918.9|41938.9|41918.9|41933.9|41913.9|12
1632273930000|2021-09-22 01:25:30|41939.5|41919.5|41938.9|41918.9|41943.9|41923.9|41936.4|41916.4|39
1632273940000|2021-09-22 01:25:40|41937|41917|41940.7|41920.7|41943.2|41923.2|41936.4|41916.4|5
1632273950000|2021-09-22 01:25:50|41941.4|41921.4|41941.4|41921.4|41943.9|41923.9|41938.9|41918.9|1
1632273960000|2021-09-22 01:26:00|41938.9|41918.9|41943.9|41923.9|41943.9|41923.9|41933.9|41913.9|38
1632273970000|2021-09-22 01:26:10|41942|41922|41933.9|41913.9|41943.2|41923.2|41933.9|41913.9|6
1632273980000|2021-09-22 01:26:20|41931.4|41911.4|41921.4|41901.4|41931.4|41911.4|41921.4|41901.4|8
1632273990000|2021-09-22 01:26:30|41923.9|41903.9|41923.9|41903.9|41923.9|41903.9|41916.4|41896.4|10
1632274000000|2021-09-22 01:26:40|41925.7|41905.7|41938.9|41918.9|41938.9|41918.9|41925.7|41905.7|18
1632274010000|2021-09-22 01:26:50|41946.4|41926.4|41961.4|41941.4|41961.4|41941.4|41946.4|41926.4|26
1632274020000|2021-09-22 01:27:00|41963.2|41943.2|41961.4|41941.4|41965.7|41945.7|41961.4|41941.4|6
1632274030000|2021-09-22 01:27:10|41958.9|41938.9|41946.4|41926.4|41958.9|41938.9|41946.4|41926.4|22
1632274040000|2021-09-22 01:27:20|41948.9|41928.9|41938.9|41918.9|41948.9|41928.9|41938.9|41918.9|16
1632274050000|2021-09-22 01:27:30|41936.4|41916.4|41933.9|41913.9|41936.4|41916.4|41933.9|41913.9|15
1632274060000|2021-09-22 01:27:40|41934.5|41914.5|41948.9|41928.9|41948.9|41928.9|41934.5|41914.5|6
1632274070000|2021-09-22 01:27:50|41946.4|41926.4|41938.9|41918.9|41946.4|41926.4|41938.9|41918.9|11
1632274080000|2021-09-22 01:28:00|41935.2|41915.2|41935.7|41915.7|41938.9|41918.9|41933.9|41913.9|6
1632274090000|2021-09-22 01:28:10|41936.4|41916.4|41936.4|41916.4|41937|41917|41933.9|41913.9|3
1632274100000|2021-09-22 01:28:20|41935.7|41915.7|41956.4|41936.4|41956.4|41936.4|41933.9|41913.9|9
1632274110000|2021-09-22 01:28:30|41957|41937|41958.9|41938.9|41958.9|41938.9|41957|41937|3
1632274120000|2021-09-22 01:28:40|41954.5|41934.5|41948.9|41928.9|41954.5|41934.5|41948.9|41928.9|5
1632274130000|2021-09-22 01:28:50|41947|41927|41933.9|41913.9|41947|41927|41933.9|41913.9|14
1632274140000|2021-09-22 01:29:00|41926.4|41906.4|41931.4|41911.4|41933.2|41913.2|41918.9|41898.9|7
1632274150000|2021-09-22 01:29:10|41929.5|41909.5|41926.4|41906.4|41929.5|41909.5|41924.5|41904.5|7
1632274160000|2021-09-22 01:29:20|41925.7|41905.7|41943.2|41923.2|41948.9|41928.9|41925.7|41905.7|30
1632274170000|2021-09-22 01:29:30|41941.4|41921.4|41919.5|41899.5|41941.4|41921.4|41919.5|41899.5|21
1632274180000|2021-09-22 01:29:40|41923.9|41903.9|41923.9|41903.9|41930.7|41910.7|41922|41902|18
1632274190000|2021-09-22 01:29:50|41918.9|41898.9|41918.9|41898.9|41918.9|41898.9|41918.9|41898.9|9
1632274200000|2021-09-22 01:30:00|41917|41897|41903.9|41883.9|41917|41897|41901.4|41881.4|19
1632274210000|2021-09-22 01:30:10|41905.7|41885.7|41903.9|41883.9|41908.2|41888.2|41902|41882|5
1632274220000|2021-09-22 01:30:20|41901.4|41881.4|41891.4|41871.4|41903.9|41883.9|41891.4|41871.4|17
1632274230000|2021-09-22 01:30:30|41892.7|41872.7|41914.5|41894.5|41914.5|41894.5|41892|41872|15
1632274240000|2021-09-22 01:30:40|41916.4|41896.4|41925.1|41905.1|41925.1|41905.1|41916.4|41896.4|12
1632274250000|2021-09-22 01:30:50|41926.9|41906.9|41924.5|41904.5|41927.6|41907.6|41921.4|41901.4|17
1632274260000|2021-09-22 01:31:00|41921.4|41901.4|41909.5|41889.5|41924.5|41904.5|41905.2|41885.2|23
1632274270000|2021-09-22 01:31:10|41905.2|41885.2|41929.5|41909.5|41929.5|41909.5|41905.2|41885.2|31
1632274280000|2021-09-22 01:31:20|41930.2|41910.2|41941.9|41921.9|41941.9|41921.9|41930.2|41910.2|23
1632274290000|2021-09-22 01:31:30|41945.6|41925.6|41961.4|41941.4|41962|41942|41943.2|41923.2|19
1632274300000|2021-09-22 01:31:40|41962|41942|41968.9|41948.9|41968.9|41948.9|41962|41942|15
1632274310000|2021-09-22 01:31:50|41971.4|41951.4|41966.4|41946.4|41971.4|41951.4|41966.4|41946.4|2
1632274320000|2021-09-22 01:32:00|41964.5|41944.5|41961.4|41941.4|41964.5|41944.5|41959.5|41939.5|8
1632274330000|2021-09-22 01:32:10|41963.2|41943.2|41968.2|41948.2|41968.2|41948.2|41961.4|41941.4|22
1632274340000|2021-09-22 01:32:20|41970.1|41950.1|41966.4|41946.4|41970.7|41950.7|41963.2|41943.2|20
1632274350000|2021-09-22 01:32:30|41967|41947|42063.9|42043.9|42072|42052|41967|41947|96
1632274360000|2021-09-22 01:32:40|42058.9|42038.9|42038.9|42018.9|42058.9|42038.9|42038.9|42018.9|19
1632274370000|2021-09-22 01:32:50|42036.4|42016.4|42003.2|41983.2|42036.4|42016.4|42003.2|41983.2|28
1632274380000|2021-09-22 01:33:00|42000.7|41980.7|41999.5|41979.5|42001.4|41981.4|41996.4|41976.4|16
1632274390000|2021-09-22 01:33:10|42000.2|41980.2|41983.9|41963.9|42002|41982|41978.9|41958.9|28
1632274400000|2021-09-22 01:33:20|41982|41962|41981.4|41961.4|41983.9|41963.9|41981.4|41961.4|2
1632274410000|2021-09-22 01:33:30|41980.7|41960.7|41981.4|41961.4|41981.4|41961.4|41978.9|41958.9|16
1632274420000|2021-09-22 01:33:40|41978.9|41958.9|41967|41947|41978.9|41958.9|41966.4|41946.4|9
1632274430000|2021-09-22 01:33:50|41966.4|41946.4|41973.9|41953.9|41973.9|41953.9|41966.4|41946.4|5
1632274440000|2021-09-22 01:34:00|41968.9|41948.9|41958.2|41938.2|41968.9|41948.9|41956.4|41936.4|13
1632274450000|2021-09-22 01:34:10|41956.4|41936.4|41958.9|41938.9|41961.4|41941.4|41956.4|41936.4|5
1632274460000|2021-09-22 01:34:20|41956.4|41936.4|41963.9|41943.9|41963.9|41943.9|41956.4|41936.4|27
1632274470000|2021-09-22 01:34:30|41968.9|41948.9|41990.7|41970.7|41990.7|41970.7|41968.9|41948.9|29
1632274480000|2021-09-22 01:34:40|41991.4|41971.4|42008.2|41988.2|42008.2|41988.2|41991.4|41971.4|10
1632274490000|2021-09-22 01:34:50|42012.6|41992.6|42013.9|41993.9|42014.4|41994.4|42010.7|41990.7|9
1632274500000|2021-09-22 01:35:00|42015.7|41995.7|42018.9|41998.9|42018.9|41998.9|42013.9|41993.9|29
1632274510000|2021-09-22 01:35:10|42019.5|41999.5|42018.9|41998.9|42022|42002|42018.9|41998.9|7
1632274520000|2021-09-22 01:35:20|42016.4|41996.4|42022.6|42002.6|42023.2|42003.2|42015.2|41995.2|8
1632274530000|2021-09-22 01:35:30|42023.9|42003.9|42005.7|41985.7|42023.9|42003.9|42005.7|41985.7|11
1632274540000|2021-09-22 01:35:40|42001.4|41981.4|41992|41972|42001.4|41981.4|41988.9|41968.9|22
1632274550000|2021-09-22 01:35:50|41994.5|41974.5|41991.4|41971.4|41996.4|41976.4|41991.4|41971.4|8
1632274560000|2021-09-22 01:36:00|41988.9|41968.9|41966.4|41946.4|41988.9|41968.9|41966.4|41946.4|16
1632274570000|2021-09-22 01:36:10|41967|41947|41968.9|41948.9|41971.4|41951.4|41963.9|41943.9|14
1632274580000|2021-09-22 01:36:20|41967|41947|41966.4|41946.4|41967|41947|41963.9|41943.9|0
1632274590000|2021-09-22 01:36:30|41964.5|41944.5|41972|41952|41972|41952|41963.9|41943.9|7
1632274600000|2021-09-22 01:36:40|41969.5|41949.5|41983.9|41963.9|41983.9|41963.9|41969.5|41949.5|5
1632274610000|2021-09-22 01:36:50|41985.7|41965.7|41988.9|41968.9|41988.9|41968.9|41983.9|41963.9|2
1632274620000|2021-09-22 01:37:00|41989.5|41969.5|42001.4|41981.4|42001.4|41981.4|41989.5|41969.5|7
1632274630000|2021-09-22 01:37:10|42003.2|41983.2|42006.4|41986.4|42006.4|41986.4|42001.4|41981.4|5
1632274640000|2021-09-22 01:37:20|42007|41987|42016.4|41996.4|42016.4|41996.4|42007|41987|11
1632274650000|2021-09-22 01:37:30|42013.9|41993.9|42030.7|42010.7|42030.7|42010.7|42013.9|41993.9|17
1632274660000|2021-09-22 01:37:40|42031.4|42011.4|42009.5|41989.5|42041.4|42021.4|42009.5|41989.5|39
1632274670000|2021-09-22 01:37:50|42007|41987|42010.2|41990.2|42018.9|41998.9|42006.4|41986.4|20
1632274680000|2021-09-22 01:38:00|42007|41987|41988.9|41968.9|42007|41987|41988.9|41968.9|20
1632274690000|2021-09-22 01:38:10|41991.4|41971.4|41993.9|41973.9|41993.9|41973.9|41988.9|41968.9|2
1632274700000|2021-09-22 01:38:20|41996.4|41976.4|42002.6|41982.6|42002.6|41982.6|41993.9|41973.9|9
1632274710000|2021-09-22 01:38:30|42008.9|41988.9|42012|41992|42013.9|41993.9|42008.9|41988.9|10
1632274720000|2021-09-22 01:38:40|42011.4|41991.4|42003.9|41983.9|42011.4|41991.4|42003.9|41983.9|0
1632274730000|2021-09-22 01:38:50|41998.9|41978.9|41992|41972|41998.9|41978.9|41991.4|41971.4|12
1632274740000|2021-09-22 01:39:00|41991.4|41971.4|42003.2|41983.2|42003.2|41983.2|41991.4|41971.4|8
1632274750000|2021-09-22 01:39:10|42003.9|41983.9|42008.9|41988.9|42011.4|41991.4|42003.9|41983.9|5
1632274760000|2021-09-22 01:39:20|42011.4|41991.4|42013.9|41993.9|42013.9|41993.9|42011.4|41991.4|4
1632274770000|2021-09-22 01:39:30|42012|41992|42006.4|41986.4|42012|41992|42006.4|41986.4|8
1632274780000|2021-09-22 01:39:40|42003.9|41983.9|42008.9|41988.9|42008.9|41988.9|42001.4|41981.4|7
1632274790000|2021-09-22 01:39:50|42011.4|41991.4|42023.9|42003.9|42023.9|42003.9|42011.4|41991.4|5
1632274800000|2021-09-22 01:40:00|42024.5|42004.5|42024.5|42004.5|42036.4|42016.4|42024.5|42004.5|14
1632274810000|2021-09-22 01:40:10|42023.9|42003.9|42018.9|41998.9|42030.7|42010.7|42018.9|41998.9|8
1632274820000|2021-09-22 01:40:20|42023.9|42003.9|42030.7|42010.7|42030.7|42010.7|42023.9|42003.9|2
1632274830000|2021-09-22 01:40:30|42031.4|42011.4|42036.4|42016.4|42036.4|42016.4|42031.4|42011.4|6
1632274840000|2021-09-22 01:40:40|42033.9|42013.9|42028.9|42008.9|42035.7|42015.7|42025.2|42005.2|9
1632274850000|2021-09-22 01:40:50|42027.6|42007.6|42021.4|42001.4|42027.6|42007.6|42021.4|42001.4|3
1632274860000|2021-09-22 01:41:00|42023.9|42003.9|42021.4|42001.4|42023.9|42003.9|42021.4|42001.4|6
1632274870000|2021-09-22 01:41:10|42019.5|41999.5|42023.9|42003.9|42023.9|42003.9|42018.9|41998.9|5
1632274880000|2021-09-22 01:41:20|42028.9|42008.9|42017.7|41997.7|42028.9|42008.9|42017.7|41997.7|4
1632274890000|2021-09-22 01:41:30|42017|41997|42005.2|41985.2|42017|41997|42005.2|41985.2|5
1632274900000|2021-09-22 01:41:40|42008.9|41988.9|42018.9|41998.9|42018.9|41998.9|42008.9|41988.9|11
1632274920000|2021-09-22 01:42:00|42020.7|42000.7|42026.4|42006.4|42031.4|42011.4|42020.7|42000.7|6
1632274930000|2021-09-22 01:42:10|42028.2|42008.2|42030.7|42010.7|42030.7|42010.7|42028.2|42008.2|8
1632274940000|2021-09-22 01:42:20|42031.4|42011.4|42029.5|42009.5|42043.9|42023.9|42028.9|42008.9|26
1632274950000|2021-09-22 01:42:30|42028.9|42008.9|42017.7|41997.7|42031.4|42011.4|42017.7|41997.7|9
1632274960000|2021-09-22 01:42:40|42017|41997|42011.4|41991.4|42018.9|41998.9|42009.5|41989.5|6
1632274970000|2021-09-22 01:42:50|42009.5|41989.5|42021.4|42001.4|42021.4|42001.4|42008.9|41988.9|2
1632274980000|2021-09-22 01:43:00|42023.2|42003.2|42031.4|42011.4|42031.4|42011.4|42023.2|42003.2|2
1632274990000|2021-09-22 01:43:10|42036.4|42016.4|42038.9|42018.9|42043.9|42023.9|42036.4|42016.4|3
1632275000000|2021-09-22 01:43:20|42040.7|42020.7|42035.7|42015.7|42043.9|42023.9|42035.7|42015.7|3
1632275010000|2021-09-22 01:43:30|42036.4|42016.4|42041.4|42021.4|42041.4|42021.4|42036.4|42016.4|1
1632275020000|2021-09-22 01:43:40|42038.9|42018.9|42033.9|42013.9|42038.9|42018.9|42033.9|42013.9|4
1632275030000|2021-09-22 01:43:50|42030.2|42010.2|42018.9|41998.9|42030.2|42010.2|42018.9|41998.9|11
1632275040000|2021-09-22 01:44:00|42016.4|41996.4|42008.9|41988.9|42018.9|41998.9|42008.9|41988.9|3
1632275050000|2021-09-22 01:44:10|42005.7|41985.7|42003.9|41983.9|42005.7|41985.7|42003.9|41983.9|2
1632275060000|2021-09-22 01:44:20|42001.4|41981.4|42003.9|41983.9|42003.9|41983.9|42001.4|41981.4|3
1632275070000|2021-09-22 01:44:30|42001.4|41981.4|41998.9|41978.9|42001.4|41981.4|41998.9|41978.9|4
1632275080000|2021-09-22 01:44:40|41997|41977|42028.9|42008.9|42028.9|42008.9|41997|41977|4
1632275090000|2021-09-22 01:44:50|42029.5|42009.5|42028.9|42008.9|42033.9|42013.9|42028.9|42008.9|4
1632275100000|2021-09-22 01:45:00|42023.9|42003.9|42021.4|42001.4|42023.9|42003.9|42021.4|42001.4|5
1632275110000|2021-09-22 01:45:10|42018.9|41998.9|42016.4|41996.4|42018.9|41998.9|42016.4|41996.4|3
1632275120000|2021-09-22 01:45:20|42018.9|41998.9|42013.9|41993.9|42018.9|41998.9|42013.9|41993.9|2
1632275130000|2021-09-22 01:45:30|42015.2|41995.2|42018.9|41998.9|42018.9|41998.9|42015.2|41995.2|2
1632275140000|2021-09-22 01:45:40|42023.9|42003.9|42036.4|42016.4|42036.4|42016.4|42023.9|42003.9|4
1632275150000|2021-09-22 01:45:50|42038.2|42018.2|42050.7|42030.7|42050.7|42030.7|42038.2|42018.2|3
1632275160000|2021-09-22 01:46:00|42051.4|42031.4|42060.7|42040.7|42061.4|42041.4|42051.4|42031.4|10
1632275170000|2021-09-22 01:46:10|42061.4|42041.4|42058.9|42038.9|42063.9|42043.9|42058.9|42038.9|7
1632275180000|2021-09-22 01:46:20|42057|42037|42063.9|42043.9|42066.4|42046.4|42057|42037|14
1632275190000|2021-09-22 01:46:30|42066.4|42046.4|42048.9|42028.9|42068.9|42048.9|42043.9|42023.9|34
1632275200000|2021-09-22 01:46:40|42046.4|42026.4|42038.9|42018.9|42048.9|42028.9|42038.9|42018.9|5
1632275210000|2021-09-22 01:46:50|42040.7|42020.7|42035.7|42015.7|42040.7|42020.7|42035.7|42015.7|6
1632275220000|2021-09-22 01:47:00|42037|42017|42062|42042|42062|42042|42037|42017|18
1632275230000|2021-09-22 01:47:10|42059.5|42039.5|42053.9|42033.9|42059.5|42039.5|42053.9|42033.9|1
1632275240000|2021-09-22 01:47:20|42049.5|42029.5|42033.9|42013.9|42049.5|42029.5|42033.9|42013.9|9
1632275250000|2021-09-22 01:47:30|42035.7|42015.7|42042|42022|42043.9|42023.9|42035.2|42015.2|6
1632275260000|2021-09-22 01:47:40|42041.4|42021.4|42038.9|42018.9|42043.2|42023.2|42038.9|42018.9|1
1632275270000|2021-09-22 01:47:50|42033.9|42013.9|42023.9|42003.9|42033.9|42013.9|42023.9|42003.9|3
1632275280000|2021-09-22 01:48:00|42022|42002|42023.9|42003.9|42026.4|42006.4|42022|42002|4
1632275290000|2021-09-22 01:48:10|42025.7|42005.7|42023.9|42003.9|42026.4|42006.4|42023.9|42003.9|0
1632275300000|2021-09-22 01:48:20|42025.7|42005.7|42040.7|42020.7|42040.7|42020.7|42025.7|42005.7|4
1632275310000|2021-09-22 01:48:30|42043.9|42023.9|42058.9|42038.9|42063.9|42043.9|42043.9|42023.9|18
1632275320000|2021-09-22 01:48:40|42056.4|42036.4|42056.4|42036.4|42056.4|42036.4|42056.4|42036.4|4
1632275330000|2021-09-22 01:48:50|42058.9|42038.9|42061.4|42041.4|42061.4|42041.4|42058.9|42038.9|9
1632275340000|2021-09-22 01:49:00|42058.9|42038.9|42074.5|42054.5|42074.5|42054.5|42054.5|42034.5|36
1632275350000|2021-09-22 01:49:10|42078.9|42058.9|42083.9|42063.9|42083.9|42063.9|42078.9|42058.9|23
1632275360000|2021-09-22 01:49:20|42085.7|42065.7|42081.4|42061.4|42085.7|42065.7|42081.4|42061.4|2
1632275370000|2021-09-22 01:49:30|42083.9|42063.9|42083.2|42063.2|42088.2|42068.2|42082|42062|10
1632275380000|2021-09-22 01:49:40|42080.7|42060.7|42083.2|42063.2|42083.2|42063.2|42080.7|42060.7|7
1632275390000|2021-09-22 01:49:50|42083.9|42063.9|42087.6|42067.6|42087.6|42067.6|42083.2|42063.2|5
1632275400000|2021-09-22 01:50:00|42088.2|42068.2|42084.5|42064.5|42090.7|42070.7|42083.9|42063.9|7
1632275410000|2021-09-22 01:50:10|42085.7|42065.7|42086.4|42066.4|42091.4|42071.4|42083.9|42063.9|9
1632275420000|2021-09-22 01:50:20|42088.9|42068.9|42088.9|42068.9|42088.9|42068.9|42088.9|42068.9|4
1632275430000|2021-09-22 01:50:30|42090.2|42070.2|42091.4|42071.4|42093.9|42073.9|42090.2|42070.2|4
1632275440000|2021-09-22 01:50:40|42093.2|42073.2|42093.9|42073.9|42093.9|42073.9|42093.2|42073.2|1
1632275450000|2021-09-22 01:50:50|42091.4|42071.4|42087|42067|42093.9|42073.9|42087|42067|8
1632275460000|2021-09-22 01:51:00|42085.2|42065.2|42085.2|42065.2|42087|42067|42085.2|42065.2|9
1632275470000|2021-09-22 01:51:10|42087|42067|42103.9|42083.9|42103.9|42083.9|42085.2|42065.2|23
1632275480000|2021-09-22 01:51:20|42104.5|42084.5|42102|42082|42108.9|42088.9|42102|42082|16
1632275490000|2021-09-22 01:51:30|42104.5|42084.5|42106.4|42086.4|42111.4|42091.4|42103.9|42083.9|14
1632275500000|2021-09-22 01:51:40|42103.9|42083.9|42101.4|42081.4|42105.7|42085.7|42101.4|42081.4|4
1632275510000|2021-09-22 01:51:50|42102|42082|42104.5|42084.5|42108.2|42088.2|42102|42082|12
1632275520000|2021-09-22 01:52:00|42102|42082|42108.9|42088.9|42109.5|42089.5|42102|42082|14
1632275530000|2021-09-22 01:52:10|42107|42087|42111.4|42091.4|42111.4|42091.4|42106.4|42086.4|5
1632275540000|2021-09-22 01:52:20|42113.2|42093.2|42121.4|42101.4|42121.4|42101.4|42111.4|42091.4|14
1632275550000|2021-09-22 01:52:30|42123.2|42103.2|42118.9|42098.9|42123.2|42103.2|42110.2|42090.2|28
1632275560000|2021-09-22 01:52:40|42120.7|42100.7|42133.9|42113.9|42133.9|42113.9|42118.9|42098.9|13
1632275570000|2021-09-22 01:52:50|42135.7|42115.7|42136.4|42116.4|42148.2|42128.2|42135.7|42115.7|28
1632275580000|2021-09-22 01:53:00|42138.2|42118.2|42133.9|42113.9|42138.2|42118.2|42129.5|42109.5|13
1632275590000|2021-09-22 01:53:10|42140.1|42120.1|42130.7|42110.7|42142.6|42122.6|42130.7|42110.7|21
1632275600000|2021-09-22 01:53:20|42126.4|42106.4|42118.9|42098.9|42126.4|42106.4|42117|42097|7
1632275610000|2021-09-22 01:53:30|42122.6|42102.6|42108.9|42088.9|42122.6|42102.6|42108.9|42088.9|6
1632275620000|2021-09-22 01:53:40|42106.4|42086.4|42108.9|42088.9|42108.9|42088.9|42106.4|42086.4|14
1632275630000|2021-09-22 01:53:50|42113.9|42093.9|42121.4|42101.4|42121.4|42101.4|42113.9|42093.9|3
1632275640000|2021-09-22 01:54:00|42119.5|42099.5|42128.9|42108.9|42128.9|42108.9|42119.5|42099.5|8
1632275650000|2021-09-22 01:54:10|42131.4|42111.4|42134.5|42114.5|42134.5|42114.5|42129.5|42109.5|14
1632275660000|2021-09-22 01:54:20|42136.4|42116.4|42138.9|42118.9|42143.9|42123.9|42136.4|42116.4|16
1632275670000|2021-09-22 01:54:30|42134.5|42114.5|42133.9|42113.9|42140.7|42120.7|42132|42112|31
1632275680000|2021-09-22 01:54:40|42137.6|42117.6|42148.9|42128.9|42153.9|42133.9|42137.6|42117.6|16
1632275690000|2021-09-22 01:54:50|42148.2|42128.2|42151.4|42131.4|42151.4|42131.4|42143.9|42123.9|13
1632275700000|2021-09-22 01:55:00|42155.1|42135.1|42165.7|42145.7|42168.2|42148.2|42153.9|42133.9|18
1632275710000|2021-09-22 01:55:10|42166.4|42146.4|42166.4|42146.4|42178.9|42158.9|42163.9|42143.9|16
1632275720000|2021-09-22 01:55:20|42168.9|42148.9|42173.9|42153.9|42175.1|42155.1|42163.9|42143.9|24
1632275730000|2021-09-22 01:55:30|42175.7|42155.7|42159.5|42139.5|42178.9|42158.9|42159.5|42139.5|17
1632275740000|2021-09-22 01:55:40|42158.9|42138.9|42137|42117|42158.9|42138.9|42136.4|42116.4|15
1632275750000|2021-09-22 01:55:50|42136.4|42116.4|42121.4|42101.4|42136.4|42116.4|42121.4|42101.4|9
1632275760000|2021-09-22 01:56:00|42122|42102|42123.9|42103.9|42126.4|42106.4|42122|42102|15
1632275770000|2021-09-22 01:56:10|42126.4|42106.4|42128.9|42108.9|42128.9|42108.9|42123.9|42103.9|12
1632275780000|2021-09-22 01:56:20|42123.9|42103.9|42128.2|42108.2|42128.2|42108.2|42123.9|42103.9|2
1632275790000|2021-09-22 01:56:30|42128.9|42108.9|42123.9|42103.9|42128.9|42108.9|42123.9|42103.9|10
1632275800000|2021-09-22 01:56:40|42121.4|42101.4|42118.9|42098.9|42123.9|42103.9|42118.9|42098.9|5
1632275810000|2021-09-22 01:56:50|42122.6|42102.6|42128.9|42108.9|42128.9|42108.9|42122.6|42102.6|13
1632275820000|2021-09-22 01:57:00|42130.7|42110.7|42133.9|42113.9|42138.9|42118.9|42130.7|42110.7|18
1632275830000|2021-09-22 01:57:10|42130.2|42110.2|42126.4|42106.4|42130.2|42110.2|42126.4|42106.4|5
1632275840000|2021-09-22 01:57:20|42123.9|42103.9|42119.5|42099.5|42123.9|42103.9|42118.9|42098.9|12
1632275850000|2021-09-22 01:57:30|42118.9|42098.9|42088.9|42068.9|42118.9|42098.9|42088.9|42068.9|34
1632275860000|2021-09-22 01:57:40|42091.4|42071.4|42083.9|42063.9|42093.9|42073.9|42082.7|42062.7|22
1632275870000|2021-09-22 01:57:50|42084.5|42064.5|42093.9|42073.9|42093.9|42073.9|42083.9|42063.9|10
1632275880000|2021-09-22 01:58:00|42091.4|42071.4|42081.4|42061.4|42091.4|42071.4|42081.4|42061.4|11
1632275890000|2021-09-22 01:58:10|42078.9|42058.9|42083.9|42063.9|42083.9|42063.9|42078.9|42058.9|9
1632275900000|2021-09-22 01:58:20|42081.4|42061.4|42076.4|42056.4|42081.4|42061.4|42076.4|42056.4|12
1632275910000|2021-09-22 01:58:30|42077|42057|42096.4|42076.4|42096.4|42076.4|42077|42057|12
1632275920000|2021-09-22 01:58:40|42093.9|42073.9|42088.9|42068.9|42096.4|42076.4|42088.9|42068.9|7
1632275930000|2021-09-22 01:58:50|42086.4|42066.4|42079.5|42059.5|42088.9|42068.9|42079.5|42059.5|11
1632275940000|2021-09-22 01:59:00|42078.9|42058.9|42073.9|42053.9|42078.9|42058.9|42066.4|42046.4|11
1632275950000|2021-09-22 01:59:10|42074.5|42054.5|42077|42057|42078.9|42058.9|42073.9|42053.9|9
1632275960000|2021-09-22 01:59:20|42078.9|42058.9|42080.7|42060.7|42080.7|42060.7|42077|42057|4
1632275970000|2021-09-22 01:59:30|42081.4|42061.4|42105.7|42085.7|42105.7|42085.7|42078.9|42058.9|32
1632275980000|2021-09-22 01:59:40|42108.9|42088.9|42121.4|42101.4|42123.9|42103.9|42108.9|42088.9|12
1632275990000|2021-09-22 01:59:50|42116.4|42096.4|42103.9|42083.9|42116.4|42096.4|42103.9|42083.9|6
1632276000000|2021-09-22 02:00:00|42102|42082|42101.4|42081.4|42108.9|42088.9|42101.4|42081.4|6
1632276010000|2021-09-22 02:00:10|42103.9|42083.9|42089.5|42069.5|42103.9|42083.9|42087|42067|10
1632276020000|2021-09-22 02:00:20|42088.2|42068.2|42088.9|42068.9|42088.9|42068.9|42086.4|42066.4|10
1632276030000|2021-09-22 02:00:30|42091.4|42071.4|42091.4|42071.4|42091.4|42071.4|42091.4|42071.4|1
1632276040000|2021-09-22 02:00:40|42098.9|42078.9|42091.4|42071.4|42098.9|42078.9|42091.4|42071.4|5
1632276050000|2021-09-22 02:00:50|42089.5|42069.5|42068.9|42048.9|42089.5|42069.5|42068.9|42048.9|7
1632276060000|2021-09-22 02:01:00|42070.7|42050.7|42073.9|42053.9|42073.9|42053.9|42070.7|42050.7|5
1632276070000|2021-09-22 02:01:10|42072|42052|42068.9|42048.9|42073.9|42053.9|42063.9|42043.9|6
1632276080000|2021-09-22 02:01:20|42066.4|42046.4|42048.9|42028.9|42066.4|42046.4|42047|42027|11
1632276090000|2021-09-22 02:01:30|42047|42027|42046.4|42026.4|42048.9|42028.9|42043.9|42023.9|11
1632276100000|2021-09-22 02:01:40|42048.9|42028.9|42051.4|42031.4|42051.4|42031.4|42047|42027|8
1632276110000|2021-09-22 02:01:50|42049.5|42029.5|42048.9|42028.9|42053.9|42033.9|42048.9|42028.9|1
1632276120000|2021-09-22 02:02:00|42050.7|42030.7|42048.9|42028.9|42051.4|42031.4|42046.4|42026.4|2
1632276130000|2021-09-22 02:02:10|42053.9|42033.9|42032|42012|42053.9|42033.9|42032|42012|5
1632276140000|2021-09-22 02:02:20|42029.5|42009.5|42026.4|42006.4|42029.5|42009.5|42023.9|42003.9|0
1632276150000|2021-09-22 02:02:30|42028.2|42008.2|42038.9|42018.9|42041.4|42021.4|42028.2|42008.2|13
1632276160000|2021-09-22 02:02:40|42037|42017|42018.9|41998.9|42038.9|42018.9|42016.4|41996.4|24
1632276170000|2021-09-22 02:02:50|42020.7|42000.7|42024.5|42004.5|42028.9|42008.9|42020.7|42000.7|6
1632276180000|2021-09-22 02:03:00|42022|42002|42029.5|42009.5|42029.5|42009.5|42022|42002|5
1632276190000|2021-09-22 02:03:10|42024.5|42004.5|42028.9|42008.9|42028.9|42008.9|42015.8|41995.8|27
1632276200000|2021-09-22 02:03:20|42030.7|42010.7|42017|41997|42038.9|42018.9|42015.2|41995.2|56
1632276210000|2021-09-22 02:03:30|42016.4|41996.4|42013.9|41993.9|42018.2|41998.2|42013.9|41993.9|5
1632276220000|2021-09-22 02:03:40|42015.7|41995.7|42021.4|42001.4|42021.4|42001.4|42013.9|41993.9|8
1632276230000|2021-09-22 02:03:50|42022|42002|42033.9|42013.9|42033.9|42013.9|42022|42002|4
1632276240000|2021-09-22 02:04:00|42035.7|42015.7|42037.7|42017.7|42037.7|42017.7|42035.7|42015.7|14
1632276250000|2021-09-22 02:04:10|42037|42017|42023.9|42003.9|42037|42017|42023.9|42003.9|5
1632276260000|2021-09-22 02:04:20|42025.7|42005.7|42033.2|42013.2|42033.9|42013.9|42025.7|42005.7|7
1632276270000|2021-09-22 02:04:30|42031.4|42011.4|42023.9|42003.9|42033.2|42013.2|42023.9|42003.9|6
1632276280000|2021-09-22 02:04:40|42022|42002|42023.9|42003.9|42023.9|42003.9|42018.2|41998.2|13
1632276290000|2021-09-22 02:04:50|42026.4|42006.4|42033.9|42013.9|42033.9|42013.9|42026.4|42006.4|3
1632276300000|2021-09-22 02:05:00|42031.4|42011.4|42043.9|42023.9|42043.9|42023.9|42031.4|42011.4|5
1632276310000|2021-09-22 02:05:10|42048.9|42028.9|42041.4|42021.4|42048.9|42028.9|42041.4|42021.4|33
1632276320000|2021-09-22 02:05:20|42040.7|42020.7|42043.2|42023.2|42043.9|42023.9|42035.2|42015.2|6
1632276330000|2021-09-22 02:05:30|42043.9|42023.9|42045.7|42025.7|42045.7|42025.7|42038.9|42018.9|8
1632276340000|2021-09-22 02:05:40|42047.6|42027.6|42048.2|42028.2|42048.2|42028.2|42047.6|42027.6|3
1632276350000|2021-09-22 02:05:50|42046.4|42026.4|42064.5|42044.5|42064.5|42044.5|42043.9|42023.9|9
1632276360000|2021-09-22 02:06:00|42066.4|42046.4|42078.9|42058.9|42078.9|42058.9|42064.5|42044.5|7
1632276370000|2021-09-22 02:06:10|42081.4|42061.4|42078.9|42058.9|42085.1|42065.1|42078.9|42058.9|8
1632276380000|2021-09-22 02:06:20|42077|42057|42078.9|42058.9|42079.5|42059.5|42071.4|42051.4|19
1632276390000|2021-09-22 02:06:30|42073.9|42053.9|42077|42057|42079.5|42059.5|42073.9|42053.9|49
1632276400000|2021-09-22 02:06:40|42076.4|42056.4|42068.9|42048.9|42076.4|42056.4|42064.5|42044.5|13
1632276410000|2021-09-22 02:06:50|42071.4|42051.4|42073.9|42053.9|42078.9|42058.9|42069.5|42049.5|9
1632276420000|2021-09-22 02:07:00|42075.7|42055.7|42074.5|42054.5|42077|42057|42074.5|42054.5|3
1632276430000|2021-09-22 02:07:10|42076.4|42056.4|42072|42052|42077|42057|42067.7|42047.7|14
1632276440000|2021-09-22 02:07:20|42075.7|42055.7|42068.9|42048.9|42078.2|42058.2|42066.4|42046.4|14
1632276450000|2021-09-22 02:07:30|42066.4|42046.4|42068.9|42048.9|42068.9|42048.9|42061.4|42041.4|20
1632276460000|2021-09-22 02:07:40|42071.4|42051.4|42078.9|42058.9|42078.9|42058.9|42071.4|42051.4|8
1632276470000|2021-09-22 02:07:50|42081.4|42061.4|42083.9|42063.9|42083.9|42063.9|42081.4|42061.4|5
1632276480000|2021-09-22 02:08:00|42086.4|42066.4|42090.7|42070.7|42090.7|42070.7|42083.9|42063.9|7
1632276490000|2021-09-22 02:08:10|42092.6|42072.6|42107.7|42087.7|42115.2|42095.2|42092.6|42072.6|75
1632276500000|2021-09-22 02:08:20|42109.5|42089.5|42105.2|42085.2|42109.5|42089.5|42105.2|42085.2|3
1632276510000|2021-09-22 02:08:30|42107|42087|42105.2|42085.2|42109.5|42089.5|42105.2|42085.2|6
1632276520000|2021-09-22 02:08:40|42102.7|42082.7|42115.2|42095.2|42116.4|42096.4|42102.7|42082.7|9
1632276530000|2021-09-22 02:08:50|42112.7|42092.7|42110.2|42090.2|42115.2|42095.2|42110.2|42090.2|3
1632276540000|2021-09-22 02:09:00|42112|42092|42122.7|42102.7|42125.2|42105.2|42112|42092|4
1632276550000|2021-09-22 02:09:10|42120.2|42100.2|42132.7|42112.7|42132.7|42112.7|42119.5|42099.5|15
1632276560000|2021-09-22 02:09:20|42135.2|42115.2|42145.2|42125.2|42145.2|42125.2|42135.2|42115.2|2
1632276570000|2021-09-22 02:09:30|42143.3|42123.3|42137.7|42117.7|42143.3|42123.3|42135.2|42115.2|18
1632276580000|2021-09-22 02:09:40|42135.8|42115.8|42132.7|42112.7|42140.2|42120.2|42130.2|42110.2|12
1632276590000|2021-09-22 02:09:50|42135.2|42115.2|42135.2|42115.2|42137.7|42117.7|42132.7|42112.7|6
1632276600000|2021-09-22 02:10:00|42137|42117|42153.9|42133.9|42153.9|42133.9|42137|42117|7
1632276610000|2021-09-22 02:10:10|42154.5|42134.5|42155.2|42135.2|42156.4|42136.4|42149|42129|7
1632276620000|2021-09-22 02:10:20|42155.8|42135.8|42175.2|42155.2|42175.8|42155.8|42155.8|42135.8|25
1632276630000|2021-09-22 02:10:30|42175.8|42155.8|42167.7|42147.7|42175.8|42155.8|42167.7|42147.7|10
1632276640000|2021-09-22 02:10:40|42175.2|42155.2|42167.7|42147.7|42177.7|42157.7|42167.7|42147.7|18
1632276650000|2021-09-22 02:10:50|42167|42147|42155.8|42135.8|42167|42147|42155.2|42135.2|10
1632276660000|2021-09-22 02:11:00|42155.2|42135.2|42159.5|42139.5|42159.5|42139.5|42153.3|42133.3|13
1632276670000|2021-09-22 02:11:10|42160.2|42140.2|42129.6|42109.6|42160.2|42140.2|42129.6|42109.6|23
1632276680000|2021-09-22 02:11:20|42128.3|42108.3|42132.7|42112.7|42132.7|42112.7|42128.3|42108.3|3
1632276690000|2021-09-22 02:11:30|42130.8|42110.8|42132.7|42112.7|42132.7|42112.7|42130.2|42110.2|7
1632276700000|2021-09-22 02:11:40|42136.4|42116.4|42137|42117|42139.5|42119.5|42136.4|42116.4|1
1632276710000|2021-09-22 02:11:50|42140.2|42120.2|42162.7|42142.7|42162.7|42142.7|42140.2|42120.2|12
1632276720000|2021-09-22 02:12:00|42162|42142|42172.7|42152.7|42172.7|42152.7|42162|42142|11
1632276730000|2021-09-22 02:12:10|42173.3|42153.3|42175.2|42155.2|42175.2|42155.2|42172.7|42152.7|2
1632276740000|2021-09-22 02:12:20|42175.8|42155.8|42172.7|42152.7|42177.7|42157.7|42170.2|42150.2|7
1632276750000|2021-09-22 02:12:30|42173.3|42153.3|42170.2|42150.2|42173.3|42153.3|42170.2|42150.2|4
1632276760000|2021-09-22 02:12:40|42173.9|42153.9|42220.2|42200.2|42222|42202|42170.2|42150.2|31
1632276770000|2021-09-22 02:12:50|42218.3|42198.3|42220.2|42200.2|42220.2|42200.2|42217.7|42197.7|6
1632276780000|2021-09-22 02:13:00|42223.9|42203.9|42220.2|42200.2|42224.5|42204.5|42220.2|42200.2|7
1632276790000|2021-09-22 02:13:10|42222|42202|42221.4|42201.4|42225.2|42205.2|42221.4|42201.4|16
1632276800000|2021-09-22 02:13:20|42218.9|42198.9|42211.4|42191.4|42218.9|42198.9|42211.4|42191.4|9
1632276810000|2021-09-22 02:13:30|42212|42192|42213.9|42193.9|42216.4|42196.4|42212|42192|3
1632276820000|2021-09-22 02:13:40|42213.2|42193.2|42209.5|42189.5|42213.2|42193.2|42209.5|42189.5|12
1632276830000|2021-09-22 02:13:50|42207.7|42187.7|42199.5|42179.5|42207.7|42187.7|42199.5|42179.5|14
1632276840000|2021-09-22 02:14:00|42197.7|42177.7|42189.5|42169.5|42197.7|42177.7|42188.9|42168.9|18
1632276850000|2021-09-22 02:14:10|42188.9|42168.9|42188.9|42168.9|42188.9|42168.9|42188.9|42168.9|8
1632276860000|2021-09-22 02:14:20|42186.4|42166.4|42183.9|42163.9|42188.9|42168.9|42183.9|42163.9|1
1632276870000|2021-09-22 02:14:30|42185.7|42165.7|42184.5|42164.5|42186.4|42166.4|42183.9|42163.9|1
1632276880000|2021-09-22 02:14:40|42185.7|42165.7|42203.9|42183.9|42203.9|42183.9|42185.7|42165.7|11
1632276890000|2021-09-22 02:14:50|42202|42182|42203.9|42183.9|42203.9|42183.9|42201.4|42181.4|2
1632276900000|2021-09-22 02:15:00|42203.2|42183.2|42198.9|42178.9|42203.2|42183.2|42198.9|42178.9|2
1632276910000|2021-09-22 02:15:10|42197|42177|42198.9|42178.9|42198.9|42178.9|42194.5|42174.5|4
1632276920000|2021-09-22 02:15:20|||||||||1
1632276930000|2021-09-22 02:15:30|42197|42177|42188.9|42168.9|42197|42177|42188.9|42168.9|7
1632276940000|2021-09-22 02:15:40|||||||||1
1632276960000|2021-09-22 02:16:00|||||||||2
1632276970000|2021-09-22 02:16:10|42187|42167|42187|42167|42187|42167|42187|42167|2
1632276980000|2021-09-22 02:16:20|42184.5|42164.5|42168.9|42148.9|42184.5|42164.5|42168.9|42148.9|7
1632276990000|2021-09-22 02:16:30|42167|42147|42164.5|42144.5|42167|42147|42164.5|42144.5|5
1632277000000|2021-09-22 02:16:40|42166.4|42146.4|42163.9|42143.9|42166.4|42146.4|42161.4|42141.4|3
1632277010000|2021-09-22 02:16:50|42162|42142|42162|42142|42162|42142|42162|42142|0
1632277020000|2021-09-22 02:17:00|42160.2|42140.2|42160.2|42140.2|42160.2|42140.2|42160.2|42140.2|0
1632277030000|2021-09-22 02:17:10|42157.7|42137.7|42157.7|42137.7|42157.7|42137.7|42157.7|42137.7|1
1632277040000|2021-09-22 02:17:20|42160.2|42140.2|42160.2|42140.2|42160.2|42140.2|42160.2|42140.2|7
1632277050000|2021-09-22 02:17:30|42160.8|42140.8|42162.7|42142.7|42165.2|42145.2|42160.8|42140.8|0
1632277060000|2021-09-22 02:17:40|42165.2|42145.2|42160.2|42140.2|42165.2|42145.2|42160.2|42140.2|3
1632277070000|2021-09-22 02:17:50|42158.9|42138.9|42158.9|42138.9|42158.9|42138.9|42158.9|42138.9|5
1632277080000|2021-09-22 02:18:00|42157|42137|42138.9|42118.9|42157|42137|42138.9|42118.9|12
1632277090000|2021-09-22 02:18:10|42141.4|42121.4|42141.4|42121.4|42143.9|42123.9|42136.4|42116.4|10
1632277100000|2021-09-22 02:18:20|42143.2|42123.2|42156.4|42136.4|42156.4|42136.4|42143.2|42123.2|10
1632277110000|2021-09-22 02:18:30|42157|42137|42160|42140|42163.9|42143.9|42157|42137|8
1632277120000|2021-09-22 02:18:40|42156.4|42136.4|42153.9|42133.9|42156.4|42136.4|42153.9|42133.9|4
1632277140000|2021-09-22 02:19:00|42150.7|42130.7|42148.9|42128.9|42152|42132|42148.9|42128.9|8
1632277150000|2021-09-22 02:19:10|42151.4|42131.4|42148.9|42128.9|42151.4|42131.4|42148.9|42128.9|2
1632277180000|2021-09-22 02:19:40|42146.4|42126.4|42148.9|42128.9|42148.9|42128.9|42146.4|42126.4|13
1632277200000|2021-09-22 02:20:00|42151.4|42131.4|42149.5|42129.5|42151.4|42131.4|42148.9|42128.9|3
1632277210000|2021-09-22 02:20:10|42148.9|42128.9|42146.4|42126.4|42148.9|42128.9|42146.4|42126.4|14
1632277230000|2021-09-22 02:20:30|42144.5|42124.5|42143.9|42123.9|42144.5|42124.5|42143.9|42123.9|1
1632277240000|2021-09-22 02:20:40|42141.4|42121.4|42140.7|42120.7|42141.4|42121.4|42140.7|42120.7|17
1632277250000|2021-09-22 02:20:50|42141.4|42121.4|42138.9|42118.9|42141.4|42121.4|42138.9|42118.9|1
1632277260000|2021-09-22 02:21:00|42140.7|42120.7|42136.9|42116.9|42141.4|42121.4|42136.9|42116.9|27
1632277270000|2021-09-22 02:21:10|42126.9|42106.9|42117|42097|42126.9|42106.9|42117|42097|7
1632277280000|2021-09-22 02:21:20|42119.5|42099.5|42119.5|42099.5|42119.5|42099.5|42118.9|42098.9|3
1632277290000|2021-09-22 02:21:30|42121.4|42101.4|42124.5|42104.5|42124.5|42104.5|42121.4|42101.4|3
1632277300000|2021-09-22 02:21:40|42127.7|42107.7|42129.5|42109.5|42129.5|42109.5|42127.7|42107.7|0
1632277310000|2021-09-22 02:21:50|42130.2|42110.2|42125.2|42105.2|42139.5|42119.5|42117.8|42097.8|35
1632277320000|2021-09-22 02:22:00|42123.9|42103.9|42124.5|42104.5|42124.5|42104.5|42123.9|42103.9|2
1632277330000|2021-09-22 02:22:10|42122.7|42102.7|42120.2|42100.2|42122.7|42102.7|42120.2|42100.2|3
1632277340000|2021-09-22 02:22:20|42119.5|42099.5|42124.5|42104.5|42124.5|42104.5|42119.5|42099.5|1
1632277360000|2021-09-22 02:22:40|42126.4|42106.4|42128.9|42108.9|42128.9|42108.9|42124.5|42104.5|5
1632277370000|2021-09-22 02:22:50|42124.5|42104.5|42124.5|42104.5|42124.5|42104.5|42124.5|42104.5|4
1632277380000|2021-09-22 02:23:00|42127|42107|42124.5|42104.5|42128.9|42108.9|42124.5|42104.5|2
1632277390000|2021-09-22 02:23:10|42123.9|42103.9|42123.9|42103.9|42123.9|42103.9|42123.9|42103.9|1
1632277410000|2021-09-22 02:23:30|||||||||2
1632277420000|2021-09-22 02:23:40|||||||||3
1632277430000|2021-09-22 02:23:50|||||||||2
1632277450000|2021-09-22 02:24:10|42117.7|42097.7|42117.7|42097.7|42117.7|42097.7|42117.7|42097.7|5
1632277460000|2021-09-22 02:24:20|42116.4|42096.4|42118.9|42098.9|42118.9|42098.9|42116.4|42096.4|5
1632277470000|2021-09-22 02:24:30|42117|42097|42117|42097|42118.9|42098.9|42117|42097|1
1632277480000|2021-09-22 02:24:40|42118.9|42098.9|42119.5|42099.5|42119.5|42099.5|42118.9|42098.9|5
1632277490000|2021-09-22 02:24:50|42121.4|42101.4|42128.2|42108.2|42128.2|42108.2|42121.4|42101.4|1
1632277500000|2021-09-22 02:25:00|42128.9|42108.9|42128.9|42108.9|42128.9|42108.9|42128.9|42108.9|3
1632277520000|2021-09-22 02:25:20|||||||||2
1632277530000|2021-09-22 02:25:30|42132|42112|42132|42112|42132|42112|42132|42112|0
1632277540000|2021-09-22 02:25:40|42133.9|42113.9|42133.9|42113.9|42133.9|42113.9|42133.9|42113.9|0
1632277550000|2021-09-22 02:25:50|42132|42112|42127|42107|42132|42112|42127|42107|11
1632277560000|2021-09-22 02:26:00|42120.8|42100.8|42120.2|42100.2|42120.8|42100.8|42120.2|42100.2|4
1632277570000|2021-09-22 02:26:10|42119.5|42099.5|42119.5|42099.5|42119.5|42099.5|42119.5|42099.5|0
1632277590000|2021-09-22 02:26:30|42117.7|42097.7|42119.5|42099.5|42120.8|42100.8|42117.7|42097.7|4
1632277600000|2021-09-22 02:26:40|||||||||1
1632277610000|2021-09-22 02:26:50|42121.4|42101.4|42123.9|42103.9|42123.9|42103.9|42121.4|42101.4|4
1632277620000|2021-09-22 02:27:00|42126.4|42106.4|42126.4|42106.4|42126.4|42106.4|42126.4|42106.4|1
1632277630000|2021-09-22 02:27:10|42128.9|42108.9|42128.9|42108.9|42128.9|42108.9|42128.9|42108.9|2
1632277640000|2021-09-22 02:27:20|42129.5|42109.5|42132|42112|42133.9|42113.9|42129.5|42109.5|4
1632277650000|2021-09-22 02:27:30|42131.4|42111.4|42133.9|42113.9|42133.9|42113.9|42131.4|42111.4|7
1632277680000|2021-09-22 02:28:00|42132|42112|42128.9|42108.9|42133.9|42113.9|42128.9|42108.9|5
1632277690000|2021-09-22 02:28:10|42124.5|42104.5|42126.4|42106.4|42126.4|42106.4|42124.5|42104.5|1
1632277700000|2021-09-22 02:28:20|42128.9|42108.9|42129.5|42109.5|42129.5|42109.5|42128.9|42108.9|1
1632277710000|2021-09-22 02:28:30|42130.2|42110.2|42133.9|42113.9|42133.9|42113.9|42130.2|42110.2|4
1632277720000|2021-09-22 02:28:40|42135.7|42115.7|42133.9|42113.9|42135.7|42115.7|42133.9|42113.9|3
1632277730000|2021-09-22 02:28:50|42134.5|42114.5|42137|42117|42137|42117|42134.5|42114.5|2
1632277740000|2021-09-22 02:29:00|42135.2|42115.2|42134.5|42114.5|42136.4|42116.4|42133.9|42113.9|1
1632277750000|2021-09-22 02:29:10|42136.4|42116.4|42138.9|42118.9|42138.9|42118.9|42136.4|42116.4|0
1632277760000|2021-09-22 02:29:20|42138.2|42118.2|42136.4|42116.4|42138.2|42118.2|42133.9|42113.9|1
1632277770000|2021-09-22 02:29:30|42133.9|42113.9|42133.9|42113.9|42133.9|42113.9|42133.9|42113.9|2
1632277780000|2021-09-22 02:29:40|42135.7|42115.7|42138.2|42118.2|42138.2|42118.2|42135.7|42115.7|1
1632277790000|2021-09-22 02:29:50|42136.4|42116.4|42138.2|42118.2|42138.2|42118.2|42136.4|42116.4|3
1632277800000|2021-09-22 02:30:00|42140.7|42120.7|42153.2|42133.2|42156.9|42136.9|42140.7|42120.7|25
1632277810000|2021-09-22 02:30:10|42152.5|42132.5|42148.2|42128.2|42155.7|42135.7|42143.9|42123.9|13
1632277820000|2021-09-22 02:30:20|42148.9|42128.9|42155.7|42135.7|42157.5|42137.5|42148.9|42128.9|5
1632277830000|2021-09-22 02:30:30|42158.9|42138.9|42158.2|42138.2|42163.2|42143.2|42158.2|42138.2|2
1632277840000|2021-09-22 02:30:40|42160.7|42140.7|42157.5|42137.5|42160.7|42140.7|42157.5|42137.5|1
1632277850000|2021-09-22 02:30:50|42155.7|42135.7|42150|42130|42155.7|42135.7|42150|42130|13
1632277860000|2021-09-22 02:31:00|42147.5|42127.5|42147.5|42127.5|42147.5|42127.5|42147.5|42127.5|8
1632277880000|2021-09-22 02:31:20|42149.4|42129.4|42148.2|42128.2|42152.5|42132.5|42148.2|42128.2|6
1632277890000|2021-09-22 02:31:30|42146.4|42126.4|42146.4|42126.4|42146.4|42126.4|42146.4|42126.4|0
1632277900000|2021-09-22 02:31:40|42148.2|42128.2|42148.2|42128.2|42148.2|42128.2|42148.2|42128.2|7
1632277910000|2021-09-22 02:31:50|42146.4|42126.4|42145.7|42125.7|42146.4|42126.4|42145.7|42125.7|1
1632277920000|2021-09-22 02:32:00|42148.2|42128.2|42148.9|42128.9|42153.2|42133.2|42148.2|42128.2|6
1632277930000|2021-09-22 02:32:10|42144.5|42124.5|42132.7|42112.7|42144.5|42124.5|42132.7|42112.7|11
1632277940000|2021-09-22 02:32:20|42132|42112|42129.5|42109.5|42132.7|42112.7|42129.5|42109.5|12
1632277950000|2021-09-22 02:32:30|42127.7|42107.7|42132|42112|42132|42112|42127|42107|2
1632277960000|2021-09-22 02:32:40|42133.9|42113.9|42136.4|42116.4|42136.4|42116.4|42133.9|42113.9|2
1632277970000|2021-09-22 02:32:50|42134.5|42114.5|42133.9|42113.9|42134.5|42114.5|42129.5|42109.5|26
1632277980000|2021-09-22 02:33:00|42133.2|42113.2|42127.7|42107.7|42133.2|42113.2|42127.7|42107.7|7
1632277990000|2021-09-22 02:33:10|42124.5|42104.5|42124.5|42104.5|42124.5|42104.5|42122|42102|4
1632278000000|2021-09-22 02:33:20|42125.2|42105.2|42125.2|42105.2|42125.2|42105.2|42125.2|42105.2|5
1632278010000|2021-09-22 02:33:30|42124.5|42104.5|42124.5|42104.5|42127|42107|42122|42102|1
1632278020000|2021-09-22 02:33:40|42123.9|42103.9|42108.2|42088.2|42123.9|42103.9|42105.7|42085.7|15
1632278030000|2021-09-22 02:33:50|42106.4|42086.4|42075.7|42055.7|42110|42090|42073.9|42053.9|20
1632278040000|2021-09-22 02:34:00|42073.2|42053.2|42078.2|42058.2|42078.2|42058.2|42073.2|42053.2|10
1632278060000|2021-09-22 02:34:20|42080.7|42060.7|42080.7|42060.7|42080.7|42060.7|42080.7|42060.7|2
1632278070000|2021-09-22 02:34:30|42082.5|42062.5|42085.7|42065.7|42087.5|42067.5|42082.5|42062.5|18
1632278080000|2021-09-22 02:34:40|42087.5|42067.5|42088.2|42068.2|42088.2|42068.2|42085.7|42065.7|2
1632278090000|2021-09-22 02:34:50|42083.2|42063.2|42083.2|42063.2|42083.2|42063.2|42083.2|42063.2|4
1632278100000|2021-09-22 02:35:00|42085|42065|42095.7|42075.7|42098.2|42078.2|42083.2|42063.2|30
1632278110000|2021-09-22 02:35:10|42098.2|42078.2|42073.2|42053.2|42098.2|42078.2|42073.2|42053.2|22
1632278120000|2021-09-22 02:35:20|42070.7|42050.7|42083.2|42063.2|42083.2|42063.2|42068.2|42048.2|29
1632278130000|2021-09-22 02:35:30|42083.9|42063.9|42100|42080|42100|42080|42083.9|42063.9|6
1632278140000|2021-09-22 02:35:40|42100.7|42080.7|42110.7|42090.7|42113.9|42093.9|42100.7|42080.7|5
1632278150000|2021-09-22 02:35:50|42108.9|42088.9|42108.9|42088.9|42111.4|42091.4|42108.9|42088.9|1
1632278160000|2021-09-22 02:36:00|42107|42087|42108.9|42088.9|42108.9|42088.9|42107|42087|3
1632278170000|2021-09-22 02:36:10|42107|42087|42108.9|42088.9|42108.9|42088.9|42106.4|42086.4|2
1632278180000|2021-09-22 02:36:20|42107|42087|42101.4|42081.4|42107|42087|42101.4|42081.4|1
1632278190000|2021-09-22 02:36:30|42096.4|42076.4|42093.9|42073.9|42098.9|42078.9|42093.9|42073.9|0
1632278200000|2021-09-22 02:36:40|42092|42072|42091.4|42071.4|42092|42072|42091.4|42071.4|7
1632278210000|2021-09-22 02:36:50|42093.9|42073.9|42093.9|42073.9|42093.9|42073.9|42093.9|42073.9|2
1632278220000|2021-09-22 02:37:00|42095.7|42075.7|42098.2|42078.2|42098.9|42078.9|42095.7|42075.7|2
1632278230000|2021-09-22 02:37:10|42096.4|42076.4|42094.5|42074.5|42098.9|42078.9|42094.5|42074.5|2
1632278240000|2021-09-22 02:37:20|42091.4|42071.4|42096.4|42076.4|42096.4|42076.4|42091.4|42071.4|0
1632278250000|2021-09-22 02:37:30|42095.7|42075.7|42093.9|42073.9|42095.7|42075.7|42091.4|42071.4|4
1632278260000|2021-09-22 02:37:40|42095.7|42075.7|42093.9|42073.9|42096.4|42076.4|42093.9|42073.9|4
1632278270000|2021-09-22 02:37:50|42092|42072|42094.5|42074.5|42094.5|42074.5|42092|42072|2
1632278280000|2021-09-22 02:38:00|42097|42077|42097|42077|42097|42077|42097|42077|0
1632278290000|2021-09-22 02:38:10|42098.9|42078.9|42108.2|42088.2|42108.2|42088.2|42098.9|42078.9|25
1632278300000|2021-09-22 02:38:20|42106.4|42086.4|42110.7|42090.7|42110.7|42090.7|42106.4|42086.4|3
1632278310000|2021-09-22 02:38:30|42108.9|42088.9|42114.5|42094.5|42114.5|42094.5|42108.9|42088.9|4
1632278320000|2021-09-22 02:38:40|42115.2|42095.2|42114.5|42094.5|42115.2|42095.2|42114.5|42094.5|0
1632278330000|2021-09-22 02:38:50|42112.7|42092.7|42114.5|42094.5|42114.5|42094.5|42112.7|42092.7|2
1632278340000|2021-09-22 02:39:00|42113.9|42093.9|42114.5|42094.5|42114.5|42094.5|42113.9|42093.9|1
1632278350000|2021-09-22 02:39:10|42112|42092|42097|42077|42112|42092|42089.5|42069.5|8
1632278360000|2021-09-22 02:39:20|42095.2|42075.2|42097|42077|42097|42077|42092.7|42072.7|6
1632278370000|2021-09-22 02:39:30|42096.4|42076.4|42097|42077|42097|42077|42094.5|42074.5|2
1632278390000|2021-09-22 02:39:50|42094.5|42074.5|42097|42077|42097|42077|42092|42072|4
1632278400000|2021-09-22 02:40:00|42092|42072|42096.4|42076.4|42097|42077|42090.2|42070.2|20
1632278410000|2021-09-22 02:40:10|42097|42077|42110.2|42090.2|42110.2|42090.2|42097|42077|13
1632278420000|2021-09-22 02:40:20|42110.8|42090.8|42115.2|42095.2|42115.2|42095.2|42110.8|42090.8|3
1632278430000|2021-09-22 02:40:30|42117|42097|42112.7|42092.7|42117|42097|42112.7|42092.7|2
1632278440000|2021-09-22 02:40:40|42110.8|42090.8|42112.7|42092.7|42114.5|42094.5|42110.8|42090.8|0
1632278450000|2021-09-22 02:40:50|42114.5|42094.5|42128.9|42108.9|42128.9|42108.9|42114.5|42094.5|18
1632278460000|2021-09-22 02:41:00|42129.5|42109.5|42112.7|42092.7|42129.5|42109.5|42112.7|42092.7|16
1632278470000|2021-09-22 02:41:10|42114.5|42094.5|42115.2|42095.2|42115.2|42095.2|42113.3|42093.3|0
1632278480000|2021-09-22 02:41:20|42115.8|42095.8|42114.5|42094.5|42115.8|42095.8|42114.5|42094.5|4
1632278490000|2021-09-22 02:41:30|42115.8|42095.8|42121.4|42101.4|42121.4|42101.4|42114.5|42094.5|3
1632278500000|2021-09-22 02:41:40|42118.9|42098.9|42116.4|42096.4|42118.9|42098.9|42116.4|42096.4|0
1632278510000|2021-09-22 02:41:50|42118.2|42098.2|42117|42097|42118.9|42098.9|42112.7|42092.7|10
1632278520000|2021-09-22 02:42:00|42117.7|42097.7|42122|42102|42122|42102|42117|42097|3
1632278530000|2021-09-22 02:42:10|42124.5|42104.5|42134.5|42114.5|42134.5|42114.5|42124.5|42104.5|1
1632278540000|2021-09-22 02:42:20|42136.4|42116.4|42137|42117|42137|42117|42136.4|42116.4|2
1632278560000|2021-09-22 02:42:40|42135.2|42115.2|42135.8|42115.8|42135.8|42115.8|42130.2|42110.2|14
1632278570000|2021-09-22 02:42:50|42142|42122|42147|42127|42147|42127|42142|42122|9
1632278580000|2021-09-22 02:43:00|42145.2|42125.2|42147|42127|42147|42127|42145.2|42125.2|5
1632278590000|2021-09-22 02:43:10|42149.5|42129.5|42149.5|42129.5|42151.4|42131.4|42149.5|42129.5|3
1632278600000|2021-09-22 02:43:20|42150.2|42130.2|42147|42127|42152|42132|42147|42127|6
1632278610000|2021-09-22 02:43:30|42150.2|42130.2|42149.5|42129.5|42150.2|42130.2|42149.5|42129.5|1
1632278620000|2021-09-22 02:43:40|42147|42127|42140.8|42120.8|42147|42127|42140.8|42120.8|5
1632278630000|2021-09-22 02:43:50|42142.7|42122.7|42135.2|42115.2|42142.7|42122.7|42135.2|42115.2|3
1632278640000|2021-09-22 02:44:00|42137|42117|42135.2|42115.2|42137|42117|42135.2|42115.2|3
1632278650000|2021-09-22 02:44:10|42137|42117|42137.7|42117.7|42140.2|42120.2|42137|42117|0
1632278660000|2021-09-22 02:44:20|42139.5|42119.5|42140.2|42120.2|42140.2|42120.2|42139.5|42119.5|0
1632278690000|2021-09-22 02:44:50|||||||||1
1632278700000|2021-09-22 02:45:00|42142|42122|42142|42122|42143.9|42123.9|42140.8|42120.8|2
1632278710000|2021-09-22 02:45:10|42142.7|42122.7|42148.2|42128.2|42148.9|42128.9|42142|42122|4
1632278720000|2021-09-22 02:45:20|42148.9|42128.9|42140.2|42120.2|42150.2|42130.2|42140.2|42120.2|1
1632278730000|2021-09-22 02:45:30|42137.7|42117.7|42132.7|42112.7|42137.7|42117.7|42130.2|42110.2|7
1632278740000|2021-09-22 02:45:40|42137|42117|42130.2|42110.2|42137|42117|42130.2|42110.2|9
1632278750000|2021-09-22 02:45:50|42125.2|42105.2|42124.5|42104.5|42125.2|42105.2|42124.5|42104.5|13
1632278760000|2021-09-22 02:46:00|42122.7|42102.7|42126.4|42106.4|42126.4|42106.4|42122|42102|13
1632278770000|2021-09-22 02:46:10|42128.2|42108.2|42130.7|42110.7|42135.7|42115.7|42128.2|42108.2|10
1632278780000|2021-09-22 02:46:20|42128.9|42108.9|42128.2|42108.2|42129.5|42109.5|42125.7|42105.7|12
1632278790000|2021-09-22 02:46:30|42130.7|42110.7|42143.2|42123.2|42143.2|42123.2|42128.9|42108.9|2
1632278800000|2021-09-22 02:46:40|42145|42125|42171.9|42151.9|42171.9|42151.9|42145|42125|20
1632278810000|2021-09-22 02:46:50|42170|42150|42172.5|42152.5|42172.5|42152.5|42170|42150|4
1632278820000|2021-09-22 02:47:00|42168.9|42148.9|42168.9|42148.9|42171.4|42151.4|42168.2|42148.2|1
1632278830000|2021-09-22 02:47:10|42173.2|42153.2|42172|42152|42175.7|42155.7|42172|42152|8
1632278840000|2021-09-22 02:47:20|42173.9|42153.9|42173.9|42153.9|42176.4|42156.4|42171.4|42151.4|13
1632278850000|2021-09-22 02:47:30|42171.4|42151.4|42171.4|42151.4|42171.4|42151.4|42171.4|42151.4|3
1632278860000|2021-09-22 02:47:40|42169.5|42149.5|42171.4|42151.4|42171.4|42151.4|42168.2|42148.2|6
1632278870000|2021-09-22 02:47:50|42171.3|42151.3|42169.5|42149.5|42171.3|42151.3|42169.5|42149.5|8
1632278880000|2021-09-22 02:48:00|42171.3|42151.3|42173.8|42153.8|42173.8|42153.8|42169.5|42149.5|12
1632278890000|2021-09-22 02:48:10|42174.5|42154.5|42179.5|42159.5|42179.5|42159.5|42174.5|42154.5|2
1632278900000|2021-09-22 02:48:20|42181.3|42161.3|42181.3|42161.3|42181.3|42161.3|42181.3|42161.3|1
1632278910000|2021-09-22 02:48:30|42182|42162|42182|42162|42182|42162|42182|42162|0
1632278920000|2021-09-22 02:48:40|42187|42167|42184.5|42164.5|42187|42167|42182|42162|12
1632278930000|2021-09-22 02:48:50|42186.3|42166.3|42182|42162|42186.3|42166.3|42180.2|42160.2|15
1632278940000|2021-09-22 02:49:00|42184.5|42164.5|42177.7|42157.7|42184.5|42164.5|42177|42157|14
1632278950000|2021-09-22 02:49:10|42175.8|42155.8|42177|42157|42177.7|42157.7|42175.2|42155.2|4
1632278960000|2021-09-22 02:49:20|42177.7|42157.7|42184.5|42164.5|42184.5|42164.5|42177.7|42157.7|1
1632278970000|2021-09-22 02:49:30|42182.7|42162.7|42180.2|42160.2|42182.7|42162.7|42180.2|42160.2|9
1632278980000|2021-09-22 02:49:40|42182|42162|42187|42167|42187|42167|42182|42162|7
1632278990000|2021-09-22 02:49:50|42187.7|42167.7|42190.2|42170.2|42192|42172|42187.7|42167.7|3
1632279000000|2021-09-22 02:50:00|42189.5|42169.5|42189.5|42169.5|42191.3|42171.3|42189.5|42169.5|4
1632279010000|2021-09-22 02:50:10|42191.3|42171.3|42202|42182|42202|42182|42189.5|42169.5|18
1632279020000|2021-09-22 02:50:20|42197.7|42177.7|42197.7|42177.7|42200.2|42180.2|42197|42177|11
1632279030000|2021-09-22 02:50:30|42195.8|42175.8|42200.2|42180.2|42200.2|42180.2|42195.2|42175.2|1
1632279040000|2021-09-22 02:50:40|42199.5|42179.5|42200.2|42180.2|42200.2|42180.2|42198.8|42178.8|6
1632279050000|2021-09-22 02:50:50|42202|42182|42202|42182|42202|42182|42202|42182|6
1632279060000|2021-09-22 02:51:00|42200.2|42180.2|42200.2|42180.2|42200.2|42180.2|42200.2|42180.2|1
1632279070000|2021-09-22 02:51:10|42202|42182|42203.8|42183.8|42206.3|42186.3|42200.2|42180.2|12
1632279080000|2021-09-22 02:51:20|42205.7|42185.7|42205.8|42185.8|42207.7|42187.7|42204.5|42184.5|1
1632279090000|2021-09-22 02:51:30|42204.5|42184.5|42200.8|42180.8|42210.2|42190.2|42200.8|42180.8|4
1632279100000|2021-09-22 02:51:40|42203.3|42183.3|42198.3|42178.3|42205.2|42185.2|42198.3|42178.3|6
1632279110000|2021-09-22 02:51:50|42197.7|42177.7|42198.3|42178.3|42198.3|42178.3|42197.7|42177.7|0
1632279120000|2021-09-22 02:52:00|42200.2|42180.2|42208.8|42188.8|42210.7|42190.7|42200.2|42180.2|11
1632279130000|2021-09-22 02:52:10|42204.5|42184.5|42204.5|42184.5|42204.5|42184.5|42200.8|42180.8|4
1632279140000|2021-09-22 02:52:20|42203.8|42183.8|42204.5|42184.5|42204.5|42184.5|42200.2|42180.2|4
1632279150000|2021-09-22 02:52:30|42202|42182|42195.2|42175.2|42202|42182|42194.5|42174.5|6
1632279160000|2021-09-22 02:52:40|42193.3|42173.3|42179.5|42159.5|42193.3|42173.3|42179.5|42159.5|2
1632279170000|2021-09-22 02:52:50|42175.2|42155.2|42177|42157|42179.5|42159.5|42175.2|42155.2|8
1632279180000|2021-09-22 02:53:00|42177.7|42157.7|42180.2|42160.2|42182|42162|42175.2|42155.2|7
1632279190000|2021-09-22 02:53:10|42175.2|42155.2|42184.5|42164.5|42184.5|42164.5|42175.2|42155.2|6
1632279200000|2021-09-22 02:53:20|42182.7|42162.7|42185.2|42165.2|42185.2|42165.2|42182|42162|3
1632279210000|2021-09-22 02:53:30|42188.8|42168.8|42189.5|42169.5|42193.2|42173.2|42188.8|42168.8|1
1632279220000|2021-09-22 02:53:40|42191.3|42171.3|42190.2|42170.2|42191.3|42171.3|42189.5|42169.5|1
1632279230000|2021-09-22 02:53:50|42187.7|42167.7|42190.2|42170.2|42190.2|42170.2|42182|42162|2
1632279240000|2021-09-22 02:54:00|42185.2|42165.2|42190.2|42170.2|42190.2|42170.2|42185.2|42165.2|6
1632279250000|2021-09-22 02:54:10|42192|42172|42186.3|42166.3|42192|42172|42186.3|42166.3|2
1632279270000|2021-09-22 02:54:30|42182|42162|42179.5|42159.5|42182|42162|42179.5|42159.5|3
1632279280000|2021-09-22 02:54:40|42177|42157|42177.7|42157.7|42177.7|42157.7|42174.5|42154.5|4
1632279290000|2021-09-22 02:54:50|42179.5|42159.5|42175.2|42155.2|42180.2|42160.2|42175.2|42155.2|2
1632279300000|2021-09-22 02:55:00|42172.7|42152.7|42187|42167|42187|42167|42172.7|42152.7|6
1632279310000|2021-09-22 02:55:10|42187.7|42167.7|42207.7|42187.7|42207.7|42187.7|42187|42167|4
1632279320000|2021-09-22 02:55:20|42210.2|42190.2|42220.2|42200.2|42224.5|42204.5|42210.2|42190.2|15
1632279330000|2021-09-22 02:55:30|42222|42202|42252|42232|42252|42232|42222|42202|26
1632279340000|2021-09-22 02:55:40|42250.2|42230.2|42250.2|42230.2|42254.5|42234.5|42250.2|42230.2|3
1632279350000|2021-09-22 02:55:50|42248.3|42228.3|42246.3|42226.3|42250.2|42230.2|42242.7|42222.7|10
1632279360000|2021-09-22 02:56:00|42247|42227|42242.7|42222.7|42247|42227|42242|42222|4
1632279370000|2021-09-22 02:56:10|42244.5|42224.5|42235.2|42215.2|42244.5|42224.5|42235.2|42215.2|2
1632279380000|2021-09-22 02:56:20|42231.5|42211.5|42224.5|42204.5|42231.5|42211.5|42224.5|42204.5|6
1632279390000|2021-09-22 02:56:30|42222|42202|42222|42202|42226.3|42206.3|42222|42202|5
1632279400000|2021-09-22 02:56:40|42221.3|42201.3|42214.5|42194.5|42222|42202|42212|42192|3
1632279410000|2021-09-22 02:56:50|42217|42197|42224.5|42204.5|42224.5|42204.5|42210.2|42190.2|15
1632279420000|2021-09-22 02:57:00|42226.3|42206.3|42224.5|42204.5|42227.7|42207.7|42224.5|42204.5|4
1632279430000|2021-09-22 02:57:10|42227|42207|42228.8|42208.8|42228.8|42208.8|42227|42207|10
1632279440000|2021-09-22 02:57:20|42227|42207|42229.5|42209.5|42233.8|42213.8|42227|42207|8
1632279460000|2021-09-22 02:57:40|42227.7|42207.7|42227.7|42207.7|42227.7|42207.7|42227.7|42207.7|0
1632279470000|2021-09-22 02:57:50|42225.8|42205.8|42229.5|42209.5|42229.5|42209.5|42225.2|42205.2|1
1632279480000|2021-09-22 02:58:00|42232|42212|42234.5|42214.5|42234.5|42214.5|42232|42212|3
1632279490000|2021-09-22 02:58:10|42236.3|42216.3|42240.2|42220.2|42242.7|42222.7|42236.3|42216.3|4
1632279500000|2021-09-22 02:58:20|42242|42222|42242.7|42222.7|42242.7|42222.7|42240.2|42220.2|0
1632279510000|2021-09-22 02:58:30|42242|42222|42240.8|42220.8|42242.7|42222.7|42240.2|42220.2|2
1632279520000|2021-09-22 02:58:40|42240.2|42220.2|42239.5|42219.5|42242|42222|42239.5|42219.5|1
1632279530000|2021-09-22 02:58:50|42237.7|42217.7|42231.3|42211.3|42239.5|42219.5|42231.3|42211.3|4
1632279540000|2021-09-22 02:59:00|42229.5|42209.5|42228.8|42208.8|42229.5|42209.5|42228.8|42208.8|5
1632279550000|2021-09-22 02:59:10|42224.5|42204.5|42211.3|42191.3|42224.5|42204.5|42211.3|42191.3|7
1632279560000|2021-09-22 02:59:20|42212|42192|42204.5|42184.5|42212|42192|42204.5|42184.5|5
1632279570000|2021-09-22 02:59:30|42201.3|42181.3|42193.8|42173.8|42201.3|42181.3|42191.3|42171.3|6
1632279580000|2021-09-22 02:59:40|42195.7|42175.7|42197|42177|42197|42177|42193.8|42173.8|4
1632279590000|2021-09-22 02:59:50|42203.8|42183.8|42215.7|42195.7|42217.5|42197.5|42203.8|42183.8|4
1632279600000|2021-09-22 03:00:00|42214.5|42194.5|42226.3|42206.3|42226.3|42206.3|42214.5|42194.5|9
1632279610000|2021-09-22 03:00:10|42230|42210|42238.8|42218.8|42238.8|42218.8|42230|42210|7
1632279620000|2021-09-22 03:00:20|42239.5|42219.5|42248.2|42228.2|42248.2|42228.2|42239.5|42219.5|11
1632279630000|2021-09-22 03:00:30|42250.7|42230.7|42248.8|42228.8|42250.7|42230.7|42248.8|42228.8|4
1632279640000|2021-09-22 03:00:40|42249.5|42229.5|42266.3|42246.3|42266.3|42246.3|42248.8|42228.8|17
1632279650000|2021-09-22 03:00:50|42267.7|42247.7|42278.2|42258.2|42278.2|42258.2|42267.7|42247.7|11
1632279660000|2021-09-22 03:01:00|42278.8|42258.8|42276.3|42256.3|42279.5|42259.5|42276.3|42256.3|3
1632279670000|2021-09-22 03:01:10|42273.8|42253.8|42263.8|42243.8|42275.7|42255.7|42263.8|42243.8|45
1632279680000|2021-09-22 03:01:20|42262|42242|42261.3|42241.3|42262|42242|42259.5|42239.5|2
1632279690000|2021-09-22 03:01:30|42259.5|42239.5|42258.8|42238.8|42261.3|42241.3|42258.8|42238.8|0
1632279700000|2021-09-22 03:01:40|42261.3|42241.3|42256.3|42236.3|42261.3|42241.3|42253.8|42233.8|43
1632279710000|2021-09-22 03:01:50|42254.5|42234.5|42246.3|42226.3|42254.5|42234.5|42246.3|42226.3|5
1632279720000|2021-09-22 03:02:00|42247|42227|42248.8|42228.8|42250.7|42230.7|42246.3|42226.3|3
1632279730000|2021-09-22 03:02:10|42249.5|42229.5|42250.2|42230.2|42253.8|42233.8|42248.8|42228.8|0
1632279740000|2021-09-22 03:02:20|42252.5|42232.5|42253.8|42233.8|42253.8|42233.8|42252.5|42232.5|6
1632279750000|2021-09-22 03:02:30|42251.3|42231.3|42245.7|42225.7|42251.3|42231.3|42245.7|42225.7|9
1632279760000|2021-09-22 03:02:40|42241.3|42221.3|42233.8|42213.8|42241.3|42221.3|42231.3|42211.3|1
1632279770000|2021-09-22 03:02:50|42236.3|42216.3|42233.8|42213.8|42236.3|42216.3|42233.8|42213.8|1
1632279780000|2021-09-22 03:03:00|42236.3|42216.3|42243.8|42223.8|42243.8|42223.8|42236.3|42216.3|2
1632279790000|2021-09-22 03:03:10|42246.3|42226.3|42246.3|42226.3|42246.3|42226.3|42243.8|42223.8|3
1632279800000|2021-09-22 03:03:20|42245|42225|42236.3|42216.3|42245|42225|42233.8|42213.8|5
1632279810000|2021-09-22 03:03:30|42235.7|42215.7|42238.8|42218.8|42238.8|42218.8|42228.8|42208.8|5
1632279820000|2021-09-22 03:03:40|42241.3|42221.3|42243.8|42223.8|42243.8|42223.8|42241.3|42221.3|3
1632279830000|2021-09-22 03:03:50|42241.3|42221.3|42241.3|42221.3|42241.3|42221.3|42241.3|42221.3|1
1632279840000|2021-09-22 03:04:00|42242|42222|42258.8|42238.8|42258.8|42238.8|42242|42222|11
1632279850000|2021-09-22 03:04:10|42262.5|42242.5|42263.8|42243.8|42265.7|42245.7|42262.5|42242.5|8
1632279860000|2021-09-22 03:04:20|42265.2|42245.2|42268.8|42248.8|42268.8|42248.8|42265.2|42245.2|6
1632279870000|2021-09-22 03:04:30|42264.5|42244.5|42263.8|42243.8|42264.5|42244.5|42261.3|42241.3|4
1632279880000|2021-09-22 03:04:40|42265.7|42245.7|42263.8|42243.8|42272.5|42252.5|42263.8|42243.8|7
1632279890000|2021-09-22 03:04:50|42262|42242|42258.8|42238.8|42262|42242|42258.2|42238.2|5
1632279900000|2021-09-22 03:05:00|42260.7|42240.7|42280.7|42260.7|42280.7|42260.7|42260.7|42240.7|12
1632279910000|2021-09-22 03:05:10|42282|42262|42283.8|42263.8|42283.8|42263.8|42278.8|42258.8|10
1632279920000|2021-09-22 03:05:20|42281.3|42261.3|42283.8|42263.8|42286.3|42266.3|42281.3|42261.3|14
1632279930000|2021-09-22 03:05:30|42286.3|42266.3|42288.8|42268.8|42290.7|42270.7|42286.3|42266.3|6
1632279940000|2021-09-22 03:05:40|42287|42267|42287|42267|42288.8|42268.8|42286.3|42266.3|10
1632279950000|2021-09-22 03:05:50|42286.3|42266.3|42278.8|42258.8|42288.8|42268.8|42278.8|42258.8|4
1632279960000|2021-09-22 03:06:00|42277|42257|42278.8|42258.8|42278.8|42258.8|42276.3|42256.3|5
1632279970000|2021-09-22 03:06:10|42281.3|42261.3|42283.8|42263.8|42283.8|42263.8|42281.3|42261.3|0
1632279980000|2021-09-22 03:06:20|42286.3|42266.3|42286.3|42266.3|42286.3|42266.3|42286.3|42266.3|3
1632279990000|2021-09-22 03:06:30|42288.2|42268.2|42288.8|42268.8|42288.8|42268.8|42288.2|42268.2|0
1632280000000|2021-09-22 03:06:40|42287|42267|42283.8|42263.8|42288.8|42268.8|42279.5|42259.5|24
1632280010000|2021-09-22 03:06:50|42278.8|42258.8|42285.7|42265.7|42285.7|42265.7|42278.8|42258.8|3
1632280020000|2021-09-22 03:07:00|42283.8|42263.8|42283.8|42263.8|42288.8|42268.8|42283.8|42263.8|3
1632280030000|2021-09-22 03:07:10|42284.5|42264.5|42283.8|42263.8|42286.3|42266.3|42283.8|42263.8|0
1632280040000|2021-09-22 03:07:20|42281.3|42261.3|42281.3|42261.3|42281.3|42261.3|42279.5|42259.5|4
1632280050000|2021-09-22 03:07:30|42280.7|42260.7|42278.8|42258.8|42280.7|42260.7|42273.8|42253.8|13
1632280060000|2021-09-22 03:07:40|42276.3|42256.3|42276.3|42256.3|42278.8|42258.8|42276.3|42256.3|1
1632280070000|2021-09-22 03:07:50|42273.8|42253.8|42268.8|42248.8|42273.8|42253.8|42268.8|42248.8|2
1632280080000|2021-09-22 03:08:00|42269.5|42249.5|42273.8|42253.8|42273.8|42253.8|42268.8|42248.8|3
1632280090000|2021-09-22 03:08:10|42272|42252|42271.3|42251.3|42273.8|42253.8|42271.3|42251.3|4
1632280100000|2021-09-22 03:08:20|42273.8|42253.8|42273.8|42253.8|42273.8|42253.8|42273.8|42253.8|4
1632280110000|2021-09-22 03:08:30|42271.3|42251.3|42271.3|42251.3|42271.3|42251.3|42271.3|42251.3|0
1632280120000|2021-09-22 03:08:40|42268.8|42248.8|42256.3|42236.3|42268.8|42248.8|42256.3|42236.3|8
1632280130000|2021-09-22 03:08:50|42254.5|42234.5|42247|42227|42256.3|42236.3|42247|42227|3
1632280140000|2021-09-22 03:09:00|42248.8|42228.8|42258.8|42238.8|42258.8|42238.8|42244.5|42224.5|8
1632280150000|2021-09-22 03:09:10|42256.3|42236.3|42258.8|42238.8|42258.8|42238.8|42256.3|42236.3|2
1632280160000|2021-09-22 03:09:20|42257|42237|42256.3|42236.3|42257|42237|42253.8|42233.8|2
1632280170000|2021-09-22 03:09:30|42254.5|42234.5|42253.8|42233.8|42254.5|42234.5|42251.3|42231.3|5
1632280180000|2021-09-22 03:09:40|42256.3|42236.3|42256.3|42236.3|42256.3|42236.3|42256.3|42236.3|3
1632280190000|2021-09-22 03:09:50|42258.8|42238.8|42262|42242|42263.8|42243.8|42258.8|42238.8|2
1632280200000|2021-09-22 03:10:00|42261.3|42241.3|42258.8|42238.8|42261.3|42241.3|42256.3|42236.3|5
1632280210000|2021-09-22 03:10:10|42260.7|42240.7|42261.3|42241.3|42263.8|42243.8|42260.7|42240.7|3
1632280220000|2021-09-22 03:10:20|42263.2|42243.2|42281.3|42261.3|42281.3|42261.3|42261.3|42241.3|4
1632280230000|2021-09-22 03:10:30|42283.2|42263.2|42281.3|42261.3|42283.8|42263.8|42278.8|42258.8|5
1632280240000|2021-09-22 03:10:40|42278.8|42258.8|42278.8|42258.8|42279.5|42259.5|42278.8|42258.8|1
1632280250000|2021-09-22 03:10:50|42280.7|42260.7|42281.3|42261.3|42281.3|42261.3|42280.7|42260.7|4
1632280260000|2021-09-22 03:11:00|42279.5|42259.5|42284.5|42264.5|42284.5|42264.5|42279.5|42259.5|12
1632280270000|2021-09-22 03:11:10|42283.8|42263.8|42286.3|42266.3|42286.3|42266.3|42282|42262|1
1632280280000|2021-09-22 03:11:20|42284.5|42264.5|42283.8|42263.8|42284.5|42264.5|42283.8|42263.8|0
1632280290000|2021-09-22 03:11:30|42285.7|42265.7|42285.7|42265.7|42285.7|42265.7|42285.7|42265.7|1
1632280300000|2021-09-22 03:11:40|42284.5|42264.5|42281.3|42261.3|42286.3|42266.3|42281.3|42261.3|2
1632280310000|2021-09-22 03:11:50|42279.5|42259.5|42279.5|42259.5|42279.5|42259.5|42279.5|42259.5|0
1632280320000|2021-09-22 03:12:00|42278.8|42258.8|42279.5|42259.5|42281.3|42261.3|42278.8|42258.8|1
1632280330000|2021-09-22 03:12:10|42281.3|42261.3|42281.3|42261.3|42281.3|42261.3|42281.3|42261.3|3
1632280340000|2021-09-22 03:12:20|42279.5|42259.5|42281.3|42261.3|42281.3|42261.3|42278.2|42258.2|0
1632280350000|2021-09-22 03:12:30|42283.8|42263.8|42290.7|42270.7|42290.7|42270.7|42283.8|42263.8|7
1632280360000|2021-09-22 03:12:40|42288.8|42268.8|42288.8|42268.8|42288.8|42268.8|42288.8|42268.8|2
1632280370000|2021-09-22 03:12:50|42286.3|42266.3|42288.8|42268.8|42288.8|42268.8|42283.8|42263.8|1
1632280380000|2021-09-22 03:13:00|42287.5|42267.5|42288.8|42268.8|42288.8|42268.8|42286.3|42266.3|8
1632280390000|2021-09-22 03:13:10|42290.7|42270.7|42293.8|42273.8|42293.8|42273.8|42290.7|42270.7|3
1632280400000|2021-09-22 03:13:20|42291.3|42271.3|42293.8|42273.8|42293.8|42273.8|42291.3|42271.3|0
1632280410000|2021-09-22 03:13:30|42296.3|42276.3|42296.3|42276.3|42301.3|42281.3|42293.8|42273.8|9
1632280420000|2021-09-22 03:13:40|42293.8|42273.8|42294.5|42274.5|42296.3|42276.3|42293.8|42273.8|1
1632280430000|2021-09-22 03:13:50|42295.7|42275.7|42291.3|42271.3|42295.7|42275.7|42287.7|42267.7|9
1632280440000|2021-09-22 03:14:00|42290.7|42270.7|42296.3|42276.3|42296.3|42276.3|42288.8|42268.8|2
1632280450000|2021-09-22 03:14:10|42298.8|42278.8|42299.5|42279.5|42301.3|42281.3|42297|42277|5
1632280460000|2021-09-22 03:14:20|42301.3|42281.3|42301.3|42281.3|42303.2|42283.2|42298.8|42278.8|3
1632280470000|2021-09-22 03:14:30|42303.8|42283.8|42306.3|42286.3|42306.3|42286.3|42298.8|42278.8|6
1632280480000|2021-09-22 03:14:40|42311.3|42291.3|42311.3|42291.3|42311.3|42291.3|42308.8|42288.8|6
1632280490000|2021-09-22 03:14:50|42309.5|42289.5|42299.5|42279.5|42309.5|42289.5|42299.5|42279.5|13
1632280500000|2021-09-22 03:15:00|42297|42277|42296.3|42276.3|42301.3|42281.3|42296.3|42276.3|4
1632280510000|2021-09-22 03:15:10|42292|42272|42284.5|42264.5|42292|42272|42284.5|42264.5|7
1632280520000|2021-09-22 03:15:20|42282.7|42262.7|42282|42262|42282.7|42262.7|42282|42262|2
1632280530000|2021-09-22 03:15:30|42281.3|42261.3|42281.3|42261.3|42281.3|42261.3|42277|42257|3
1632280540000|2021-09-22 03:15:40|42279.5|42259.5|42279.5|42259.5|42279.5|42259.5|42279.5|42259.5|1
1632280550000|2021-09-22 03:15:50|42278.8|42258.8|42276.3|42256.3|42278.8|42258.8|42276.3|42256.3|0
1632280560000|2021-09-22 03:16:00|42273.8|42253.8|42276.3|42256.3|42276.3|42256.3|42272|42252|1
1632280570000|2021-09-22 03:16:10|42278.8|42258.8|42278.8|42258.8|42278.8|42258.8|42278.8|42258.8|0
1632280580000|2021-09-22 03:16:20|42280.7|42260.7|42281.3|42261.3|42281.3|42261.3|42280.7|42260.7|7
1632280590000|2021-09-22 03:16:30|42283.8|42263.8|42279.5|42259.5|42283.8|42263.8|42279.5|42259.5|1
1632280600000|2021-09-22 03:16:40|42278.8|42258.8|42278.8|42258.8|42278.8|42258.8|42276.3|42256.3|0
1632280610000|2021-09-22 03:16:50|42279.5|42259.5|42279.5|42259.5|42282|42262|42279.5|42259.5|0
1632280620000|2021-09-22 03:17:00|42278.8|42258.8|42279.5|42259.5|42279.5|42259.5|42278.8|42258.8|1
1632280630000|2021-09-22 03:17:10|42277|42257|42240.2|42220.2|42277|42257|42240.2|42220.2|36
1632280640000|2021-09-22 03:17:20|42239.5|42219.5|42236.3|42216.3|42239.5|42219.5|42236.3|42216.3|5
1632280650000|2021-09-22 03:17:30|42235.7|42215.7|42228.8|42208.8|42235.7|42215.7|42228.8|42208.8|10
1632280660000|2021-09-22 03:17:40|42230.2|42210.2|42285.2|42265.2|42285.2|42265.2|42230.2|42210.2|29
1632280670000|2021-09-22 03:17:50|42285.8|42265.8|42292|42272|42293.8|42273.8|42285.8|42265.8|3
1632280680000|2021-09-22 03:18:00|42290.2|42270.2|42287|42267|42290.2|42270.2|42282.7|42262.7|18
1632280690000|2021-09-22 03:18:10|42287.7|42267.7|42285.2|42265.2|42290.2|42270.2|42285.2|42265.2|3
1632280700000|2021-09-22 03:18:20|42282.7|42262.7|42270.2|42250.2|42282.7|42262.7|42269.5|42249.5|10
1632280710000|2021-09-22 03:18:30|42269.5|42249.5|42269.5|42249.5|42269.5|42249.5|42269.5|42249.5|0
1632280720000|2021-09-22 03:18:40|42267.7|42247.7|42255.8|42235.8|42267.7|42247.7|42255.8|42235.8|1
1632280730000|2021-09-22 03:18:50|42251.5|42231.5|42250.2|42230.2|42251.5|42231.5|42250.2|42230.2|0
1632280740000|2021-09-22 03:19:00|||||||||1
1632280750000|2021-09-22 03:19:10|42254.5|42234.5|42254.5|42234.5|42254.5|42234.5|42254.5|42234.5|2
1632280770000|2021-09-22 03:19:30|42260.2|42240.2|42260.2|42240.2|42260.2|42240.2|42260.2|42240.2|2
1632280780000|2021-09-22 03:19:40|42254.5|42234.5|42249.5|42229.5|42254.5|42234.5|42249.5|42229.5|2
1632280790000|2021-09-22 03:19:50|42248.8|42228.8|42249.5|42229.5|42249.5|42229.5|42246.3|42226.3|3
1632280800000|2021-09-22 03:20:00|42251.3|42231.3|42252|42232|42252|42232|42249.5|42229.5|3
1632280810000|2021-09-22 03:20:10|42253.8|42233.8|42252|42232|42256.3|42236.3|42252|42232|0
1632280820000|2021-09-22 03:20:20|42254.5|42234.5|42254.5|42234.5|42254.5|42234.5|42254.5|42234.5|0
1632280830000|2021-09-22 03:20:30|42252|42232|42256.3|42236.3|42256.3|42236.3|42252|42232|0
1632280840000|2021-09-22 03:20:40|42254.5|42234.5|42246.3|42226.3|42254.5|42234.5|42246.3|42226.3|2
1632280850000|2021-09-22 03:20:50|42242|42222|42243.8|42223.8|42243.8|42223.8|42239.5|42219.5|6
1632280860000|2021-09-22 03:21:00|42248.2|42228.2|42249.5|42229.5|42254.5|42234.5|42248.2|42228.2|2
1632280870000|2021-09-22 03:21:10|42248.8|42228.8|42243.8|42223.8|42248.8|42228.8|42243.8|42223.8|0
1632280880000|2021-09-22 03:21:20|42246.3|42226.3|42248.8|42228.8|42248.8|42228.8|42243.8|42223.8|0
1632280890000|2021-09-22 03:21:30|42249.5|42229.5|42244.5|42224.5|42249.5|42229.5|42244.5|42224.5|5
1632280900000|2021-09-22 03:21:40|42242.7|42222.7|42242|42222|42244.5|42224.5|42242|42222|2
1632280910000|2021-09-22 03:21:50|42241.3|42221.3|42239.5|42219.5|42241.3|42221.3|42236.3|42216.3|7
1632280920000|2021-09-22 03:22:00|42237|42217|42237|42217|42241.3|42221.3|42236.3|42216.3|2
1632280930000|2021-09-22 03:22:10|42236.3|42216.3|42239.5|42219.5|42239.5|42219.5|42236.3|42216.3|0
1632280940000|2021-09-22 03:22:20|42241.3|42221.3|42245.7|42225.7|42245.7|42225.7|42241.3|42221.3|9
1632280950000|2021-09-22 03:22:30|42247.5|42227.5|42250.2|42230.2|42250.2|42230.2|42247.5|42227.5|2
1632280960000|2021-09-22 03:22:40|42252|42232|42252|42232|42252|42232|42250.2|42230.2|3
1632280970000|2021-09-22 03:22:50|42250.2|42230.2|42247|42227|42252|42232|42242.7|42222.7|7
1632280980000|2021-09-22 03:23:00|42250.2|42230.2|42250.2|42230.2|42250.2|42230.2|42250.2|42230.2|0
1632280990000|2021-09-22 03:23:10|42252|42232|42254.5|42234.5|42254.5|42234.5|42252|42232|1
1632281000000|2021-09-22 03:23:20|||||||||2
1632281010000|2021-09-22 03:23:30|42252|42232|42250.2|42230.2|42254.5|42234.5|42250.2|42230.2|8
1632281020000|2021-09-22 03:23:40|42246.5|42226.5|42241.5|42221.5|42246.5|42226.5|42241.5|42221.5|11
1632281030000|2021-09-22 03:23:50|42240.2|42220.2|42235.2|42215.2|42240.2|42220.2|42232.7|42212.7|6
1632281040000|2021-09-22 03:24:00|42237|42217|42237|42217|42238.8|42218.8|42237|42217|5
1632281050000|2021-09-22 03:24:10|42237.7|42217.7|42237.7|42217.7|42237.7|42217.7|42237.7|42217.7|1
1632281060000|2021-09-22 03:24:20|42237|42217|42237.7|42217.7|42240.2|42220.2|42237|42217|0
1632281070000|2021-09-22 03:24:30|42238.3|42218.3|42240.2|42220.2|42242|42222|42237|42217|3
1632281080000|2021-09-22 03:24:40|42237|42217|42240.2|42220.2|42240.2|42220.2|42237|42217|0
1632281090000|2021-09-22 03:24:50|42238.3|42218.3|42232|42212|42238.3|42218.3|42231.3|42211.3|5
1632281100000|2021-09-22 03:25:00|42230.2|42210.2|42235.2|42215.2|42237.7|42217.7|42230.2|42210.2|1
1632281120000|2021-09-22 03:25:20|42232.7|42212.7|42232|42212|42232.7|42212.7|42230.2|42210.2|12
1632281130000|2021-09-22 03:25:30|42230.2|42210.2|42232|42212|42232|42212|42230.2|42210.2|1
1632281140000|2021-09-22 03:25:40|42229.5|42209.5|42227|42207|42229.5|42209.5|42224.5|42204.5|1
1632281150000|2021-09-22 03:25:50|42226.3|42206.3|42232.7|42212.7|42232.7|42212.7|42224.5|42204.5|8
1632281160000|2021-09-22 03:26:00|42234.5|42214.5|42237.7|42217.7|42237.7|42217.7|42232.7|42212.7|4
1632281170000|2021-09-22 03:26:10|42238.8|42218.8|42240.2|42220.2|42242|42222|42237.7|42217.7|4
1632281180000|2021-09-22 03:26:20|42232.7|42212.7|42232.7|42212.7|42232.7|42212.7|42232.7|42212.7|3
1632281190000|2021-09-22 03:26:30|42227.1|42207.1|42224|42204|42227.1|42207.1|42224|42204|4
1632281200000|2021-09-22 03:26:40|42222|42202|42210.8|42190.8|42222|42202|42210.8|42190.8|6
1632281210000|2021-09-22 03:26:50|42209|42189|42218.8|42198.8|42218.8|42198.8|42208.3|42188.3|8
1632281220000|2021-09-22 03:27:00|42217|42197|42210.2|42190.2|42219.5|42199.5|42208.3|42188.3|18
1632281230000|2021-09-22 03:27:10|42210.8|42190.8|42214.5|42194.5|42217|42197|42210.8|42190.8|1
1632281240000|2021-09-22 03:27:20|42216.3|42196.3|42215.2|42195.2|42221.3|42201.3|42214.5|42194.5|7
1632281260000|2021-09-22 03:27:40|||||||||1
1632281270000|2021-09-22 03:27:50|42210.8|42190.8|42210.8|42190.8|42210.8|42190.8|42210.8|42190.8|0
1632281280000|2021-09-22 03:28:00|42210.2|42190.2|42210.8|42190.8|42210.8|42190.8|42208.3|42188.3|4
1632281290000|2021-09-22 03:28:10|42208.3|42188.3|42206.5|42186.5|42208.3|42188.3|42206.5|42186.5|1
1632281300000|2021-09-22 03:28:20|42208.3|42188.3|42210.8|42190.8|42210.8|42190.8|42208.3|42188.3|1
1632281320000|2021-09-22 03:28:40|||||||||2
1632281330000|2021-09-22 03:28:50|||||||||1
1632281340000|2021-09-22 03:29:00|42212.7|42192.7|42215.2|42195.2|42215.2|42195.2|42210.8|42190.8|7
1632281350000|2021-09-22 03:29:10|42218.3|42198.3|42214.5|42194.5|42218.3|42198.3|42214.5|42194.5|2
1632281360000|2021-09-22 03:29:20|42212.7|42192.7|42212|42192|42212.7|42192.7|42212|42192|2
1632281370000|2021-09-22 03:29:30|42213.3|42193.3|42212|42192|42215.2|42195.2|42212|42192|2
1632281380000|2021-09-22 03:29:40|42213.8|42193.8|42214.5|42194.5|42214.5|42194.5|42213.8|42193.8|2
1632281390000|2021-09-22 03:29:50|42217|42197|42215.2|42195.2|42217.7|42197.7|42212.7|42192.7|4
1632281400000|2021-09-22 03:30:00|42213.3|42193.3|42210.8|42190.8|42213.3|42193.3|42210.8|42190.8|6
1632281410000|2021-09-22 03:30:10|42212.7|42192.7|42212.7|42192.7|42212.7|42192.7|42212.7|42192.7|3
1632281420000|2021-09-22 03:30:20|42210.8|42190.8|42205.8|42185.8|42210.8|42190.8|42205.8|42185.8|3
1632281430000|2021-09-22 03:30:30|42202|42182|42204.5|42184.5|42204.5|42184.5|42197.7|42177.7|5
1632281440000|2021-09-22 03:30:40|42206.3|42186.3|42208.8|42188.8|42210.7|42190.7|42206.3|42186.3|5
1632281450000|2021-09-22 03:30:50|42207|42187|42208.8|42188.8|42208.8|42188.8|42206.3|42186.3|5
1632281460000|2021-09-22 03:31:00|42207|42187|42205.2|42185.2|42207|42187|42205.2|42185.2|1
1632281470000|2021-09-22 03:31:10|42209.5|42189.5|42208.8|42188.8|42209.5|42189.5|42207|42187|2
1632281480000|2021-09-22 03:31:20|42209.5|42189.5|42211.3|42191.3|42211.3|42191.3|42209.5|42189.5|0
1632281490000|2021-09-22 03:31:30|42209.5|42189.5|42209.5|42189.5|42209.5|42189.5|42209.5|42189.5|1
1632281500000|2021-09-22 03:31:40|42207.6|42187.6|42210.1|42190.1|42210.1|42190.1|42206.3|42186.3|4
1632281510000|2021-09-22 03:31:50|42212.6|42192.6|42212.6|42192.6|42212.6|42192.6|42212.6|42192.6|0
1632281520000|2021-09-22 03:32:00|42210.1|42190.1|42210.1|42190.1|42210.1|42190.1|42210.1|42190.1|0
1632281530000|2021-09-22 03:32:10|42208.3|42188.3|42207|42187|42210.1|42190.1|42207|42187|26
1632281540000|2021-09-22 03:32:20|||||||||4
1632281550000|2021-09-22 03:32:30|||||||||3
1632281560000|2021-09-22 03:32:40|42208.3|42188.3|42203.3|42183.3|42208.3|42188.3|42203.3|42183.3|10
1632281570000|2021-09-22 03:32:50|42205.1|42185.1|42205.1|42185.1|42205.1|42185.1|42205.1|42185.1|0
1632281590000|2021-09-22 03:33:10|42200.1|42180.1|42200.1|42180.1|42200.1|42180.1|42200.1|42180.1|2
1632281600000|2021-09-22 03:33:20|42197.6|42177.6|42197.6|42177.6|42197.6|42177.6|42197.6|42177.6|0
1632281610000|2021-09-22 03:33:30|42198.3|42178.3|42200.1|42180.1|42200.1|42180.1|42198.3|42178.3|0
1632281620000|2021-09-22 03:33:40|42197.6|42177.6|42198.8|42178.8|42200.1|42180.1|42197|42177|2
1632281630000|2021-09-22 03:33:50|42197.6|42177.6|42200.1|42180.1|42200.1|42180.1|42197|42177|0
1632281640000|2021-09-22 03:34:00|42199.5|42179.5|42200.1|42180.1|42202|42182|42197|42177|1
1632281650000|2021-09-22 03:34:10|42199.5|42179.5|42199.5|42179.5|42200.1|42180.1|42199.5|42179.5|3
1632281660000|2021-09-22 03:34:20|42197|42177|42197|42177|42197|42177|42197|42177|0
1632281670000|2021-09-22 03:34:30|42195.1|42175.1|42190.1|42170.1|42195.1|42175.1|42190.1|42170.1|5
1632281680000|2021-09-22 03:34:40|42189.5|42169.5|42192|42172|42192|42172|42189.5|42169.5|3
1632281690000|2021-09-22 03:34:50|42190.1|42170.1|42190.1|42170.1|42190.1|42170.1|42187.6|42167.6|2
1632281700000|2021-09-22 03:35:00|42189.5|42169.5|42189.5|42169.5|42189.5|42169.5|42189.5|42169.5|0
1632281710000|2021-09-22 03:35:10|42187.6|42167.6|42185.1|42165.1|42187.6|42167.6|42185.1|42165.1|1
1632281720000|2021-09-22 03:35:20|42191.3|42171.3|42191.3|42171.3|42191.3|42171.3|42191.3|42171.3|4
1632281730000|2021-09-22 03:35:30|42193.2|42173.2|42195.1|42175.1|42195.1|42175.1|42191.3|42171.3|2
1632281740000|2021-09-22 03:35:40|42192.6|42172.6|42187|42167|42192.6|42172.6|42187|42167|23
1632281750000|2021-09-22 03:35:50|||||||||1
1632281760000|2021-09-22 03:36:00|42189.5|42169.5|42190.1|42170.1|42190.1|42170.1|42189.5|42169.5|1
1632281770000|2021-09-22 03:36:10|42193.8|42173.8|42194.5|42174.5|42194.5|42174.5|42193.8|42173.8|2
1632281780000|2021-09-22 03:36:20|42192|42172|42190.1|42170.1|42194.5|42174.5|42190.1|42170.1|2
1632281800000|2021-09-22 03:36:40|42192|42172|42190.1|42170.1|42192|42172|42190.1|42170.1|1
1632281810000|2021-09-22 03:36:50|42192|42172|42190.1|42170.1|42192|42172|42190.1|42170.1|0
1632281820000|2021-09-22 03:37:00|42192|42172|42192|42172|42194.5|42174.5|42192|42172|1
1632281830000|2021-09-22 03:37:10|42193.8|42173.8|42194.5|42174.5|42194.5|42174.5|42193.8|42173.8|1
1632281850000|2021-09-22 03:37:30|42193.8|42173.8|42192|42172|42194.5|42174.5|42192|42172|0
1632281860000|2021-09-22 03:37:40|42193.8|42173.8|42194.5|42174.5|42194.5|42174.5|42192|42172|0
1632281870000|2021-09-22 03:37:50|42192.6|42172.6|42194.5|42174.5|42194.5|42174.5|42192|42172|0
1632281880000|2021-09-22 03:38:00|||||||||1
1632281890000|2021-09-22 03:38:10|42196.3|42176.3|42197|42177|42197|42177|42192|42172|1
1632281900000|2021-09-22 03:38:20|42193.8|42173.8|42192|42172|42194.5|42174.5|42192|42172|2
1632281910000|2021-09-22 03:38:30|42190.1|42170.1|42190.1|42170.1|42190.1|42170.1|42190.1|42170.1|2
1632281920000|2021-09-22 03:38:40|42192.6|42172.6|42190.1|42170.1|42194.5|42174.5|42190.1|42170.1|0
1632281930000|2021-09-22 03:38:50|42189.5|42169.5|42190.1|42170.1|42190.1|42170.1|42187.6|42167.6|1
1632281940000|2021-09-22 03:39:00|42192|42172|42190.1|42170.1|42192|42172|42190.1|42170.1|0
1632281950000|2021-09-22 03:39:10|42189.5|42169.5|42190.1|42170.1|42190.1|42170.1|42187.6|42167.6|0
1632281960000|2021-09-22 03:39:20|42192|42172|42192|42172|42192|42172|42192|42172|1
1632281970000|2021-09-22 03:39:30|42188.8|42168.8|42188.8|42168.8|42188.8|42168.8|42188.8|42168.8|25
1632281980000|2021-09-22 03:39:40|42180.1|42160.1|42177.6|42157.6|42180.1|42160.1|42175.1|42155.1|9
1632281990000|2021-09-22 03:39:50|42175.1|42155.1|42172|42152|42175.8|42155.8|42172|42152|3
1632282000000|2021-09-22 03:40:00|42169.5|42149.5|42169.5|42149.5|42171.3|42151.3|42169.5|42149.5|1
1632282010000|2021-09-22 03:40:10|42170.1|42150.1|42168.8|42148.8|42170.1|42150.1|42167|42147|1
1632282020000|2021-09-22 03:40:20|42167|42147|42167|42147|42168.8|42148.8|42167|42147|0
1632282030000|2021-09-22 03:40:30|42168.8|42148.8|42169.5|42149.5|42169.5|42149.5|42168.8|42148.8|0
1632282050000|2021-09-22 03:40:50|42172|42152|42173.3|42153.3|42173.3|42153.3|42172|42152|3
1632282060000|2021-09-22 03:41:00|42174.5|42154.5|42174.5|42154.5|42174.5|42154.5|42174.5|42154.5|3
1632282070000|2021-09-22 03:41:10|42179.5|42159.5|42179.5|42159.5|42179.5|42159.5|42179.5|42159.5|2
1632282080000|2021-09-22 03:41:20|42181.3|42161.3|42182|42162|42182|42162|42179.5|42159.5|2
1632282090000|2021-09-22 03:41:30|42181.3|42161.3|42180.1|42160.1|42181.3|42161.3|42179.5|42159.5|1
1632282100000|2021-09-22 03:41:40|42182.6|42162.6|42185.1|42165.1|42185.1|42165.1|42182.6|42162.6|3
1632282110000|2021-09-22 03:41:50|42187|42167|42187|42167|42187|42167|42187|42167|0
1632282120000|2021-09-22 03:42:00|42187.6|42167.6|42192|42172|42192|42172|42185.1|42165.1|6
1632282130000|2021-09-22 03:42:10|42190.1|42170.1|42190.1|42170.1|42190.1|42170.1|42190.1|42170.1|4
1632282140000|2021-09-22 03:42:20|42187.6|42167.6|42187.6|42167.6|42187.6|42167.6|42187.6|42167.6|1
1632282150000|2021-09-22 03:42:30|42190.1|42170.1|42187.6|42167.6|42190.1|42170.1|42187.6|42167.6|0
1632282160000|2021-09-22 03:42:40|42190.1|42170.1|42189.5|42169.5|42190.1|42170.1|42189.5|42169.5|0
1632282170000|2021-09-22 03:42:50|42191.3|42171.3|42189.5|42169.5|42191.3|42171.3|42189.5|42169.5|0
1632282180000|2021-09-22 03:43:00|42188.8|42168.8|42187|42167|42188.8|42168.8|42187|42167|1
1632282190000|2021-09-22 03:43:10|||||||||1
1632282200000|2021-09-22 03:43:20|42186.3|42166.3|42169.5|42149.5|42186.3|42166.3|42165.1|42145.1|28
1632282210000|2021-09-22 03:43:30|42167|42147|42165.1|42145.1|42167|42147|42165.1|42145.1|0
1632282220000|2021-09-22 03:43:40|42164.5|42144.5|42164.5|42144.5|42164.5|42144.5|42164.5|42144.5|0
1632282230000|2021-09-22 03:43:50|42167|42147|42169.5|42149.5|42169.5|42149.5|42167|42147|2
1632282250000|2021-09-22 03:44:10|42168.8|42148.8|42169.5|42149.5|42169.5|42149.5|42167|42147|2
1632282270000|2021-09-22 03:44:30|42167.6|42147.6|42167|42147|42169.5|42149.5|42167|42147|1
1632282280000|2021-09-22 03:44:40|42168.8|42148.8|42169.5|42149.5|42169.5|42149.5|42168.8|42148.8|0
1632282300000|2021-09-22 03:45:00|42172|42152|42169.5|42149.5|42172|42152|42169.5|42149.5|1
1632282310000|2021-09-22 03:45:10|42167|42147|42169.5|42149.5|42169.5|42149.5|42167|42147|1
1632282320000|2021-09-22 03:45:20|42168.8|42148.8|42167|42147|42169.5|42149.5|42167|42147|1
1632282330000|2021-09-22 03:45:30|42168.8|42148.8|42169.5|42149.5|42169.5|42149.5|42168.8|42148.8|0
1632282350000|2021-09-22 03:45:50|42167|42147|42169.5|42149.5|42169.5|42149.5|42167|42147|1
1632282360000|2021-09-22 03:46:00|42170.1|42150.1|42170.1|42150.1|42172|42152|42170.1|42150.1|0
1632282370000|2021-09-22 03:46:10|42169.5|42149.5|42172|42152|42172|42152|42169.5|42149.5|0
1632282380000|2021-09-22 03:46:20|42173.8|42153.8|42173.8|42153.8|42173.8|42153.8|42172|42152|3
1632282390000|2021-09-22 03:46:30|42172|42152|42172|42152|42172|42152|42172|42152|0
1632282400000|2021-09-22 03:46:40|||||||||4
1632282410000|2021-09-22 03:46:50|42167.6|42147.6|42172|42152|42172|42152|42167.6|42147.6|3
1632282420000|2021-09-22 03:47:00|42169.5|42149.5|42169.5|42149.5|42169.5|42149.5|42169.5|42149.5|0
1632282440000|2021-09-22 03:47:20|42172|42152|42173.8|42153.8|42174.5|42154.5|42172|42152|0
1632282450000|2021-09-22 03:47:30|42174.5|42154.5|42169.5|42149.5|42174.5|42154.5|42169.5|42149.5|2
1632282470000|2021-09-22 03:47:50|42172|42152|42169.5|42149.5|42172|42152|42169.5|42149.5|0
1632282480000|2021-09-22 03:48:00|42170.1|42150.1|42172|42152|42172|42152|42170.1|42150.1|5
1632282490000|2021-09-22 03:48:10|||||||||2
1632282510000|2021-09-22 03:48:30|42170.1|42150.1|42164.5|42144.5|42170.1|42150.1|42164.5|42144.5|9
1632282520000|2021-09-22 03:48:40|42165.1|42145.1|42165.1|42145.1|42165.1|42145.1|42164.5|42144.5|1
1632282530000|2021-09-22 03:48:50|42167|42147|42167|42147|42167|42147|42167|42147|1
1632282540000|2021-09-22 03:49:00|42169.5|42149.5|42172|42152|42172|42152|42169.5|42149.5|5
1632282550000|2021-09-22 03:49:10|42174.5|42154.5|42173.8|42153.8|42174.5|42154.5|42172.6|42152.6|0
1632282570000|2021-09-22 03:49:30|42174.5|42154.5|42177|42157|42177|42157|42174.5|42154.5|0
1632282580000|2021-09-22 03:49:40|||||||||3
1632282620000|2021-09-22 03:50:20|42178.8|42158.8|42179.5|42159.5|42179.5|42159.5|42178.8|42158.8|1
1632282630000|2021-09-22 03:50:30|42180.1|42160.1|42188.2|42168.2|42188.2|42168.2|42180.1|42160.1|5
1632282640000|2021-09-22 03:50:40|42186.3|42166.3|42188.2|42168.2|42188.2|42168.2|42186.3|42166.3|0
1632282650000|2021-09-22 03:50:50|42188.8|42168.8|42192|42172|42192|42172|42186.3|42166.3|7
1632282660000|2021-09-22 03:51:00|42189.5|42169.5|42189.5|42169.5|42189.5|42169.5|42189.5|42169.5|4
1632282670000|2021-09-22 03:51:10|||||||||4
1632282680000|2021-09-22 03:51:20|||||||||3
1632282690000|2021-09-22 03:51:30|||||||||3
1632282710000|2021-09-22 03:51:50|42187|42167|42187|42167|42187|42167|42187|42167|3
1632282720000|2021-09-22 03:52:00|42186.3|42166.3|42182|42162|42186.3|42166.3|42182|42162|3
1632282730000|2021-09-22 03:52:10|42181.3|42161.3|42179.5|42159.5|42181.3|42161.3|42179.5|42159.5|9
1632282740000|2021-09-22 03:52:20|42177|42157|42177|42157|42177|42157|42177|42157|3
1632282790000|2021-09-22 03:53:10|42178.8|42158.8|42180.7|42160.7|42180.7|42160.7|42178.8|42158.8|4
1632282800000|2021-09-22 03:53:20|42181.3|42161.3|42181.3|42161.3|42181.3|42161.3|42181.3|42161.3|2
1632282810000|2021-09-22 03:53:30|42182|42162|42187|42167|42187|42167|42182|42162|4
1632282840000|2021-09-22 03:54:00|42192|42172|42194.5|42174.5|42194.5|42174.5|42192|42172|4
1632282850000|2021-09-22 03:54:10|42196.3|42176.3|42192|42172|42196.3|42176.3|42192|42172|1
1632282860000|2021-09-22 03:54:20|||||||||1
1632282870000|2021-09-22 03:54:30|42197|42177|42192|42172|42197|42177|42192|42172|6
1632282880000|2021-09-22 03:54:40|||||||||1
1632282900000|2021-09-22 03:55:00|42187.6|42167.6|42187.6|42167.6|42187.6|42167.6|42187.6|42167.6|4
1632282910000|2021-09-22 03:55:10|42182.6|42162.6|42182.6|42162.6|42182.6|42162.6|42182.6|42162.6|1
1632282940000|2021-09-22 03:55:40|42182|42162|42175.1|42155.1|42182|42162|42175.1|42155.1|2
1632282950000|2021-09-22 03:55:50|42179.5|42159.5|42177|42157|42179.5|42159.5|42177|42157|3
1632282970000|2021-09-22 03:56:10|42176.3|42156.3|42174.5|42154.5|42176.3|42156.3|42174.5|42154.5|1
1632282980000|2021-09-22 03:56:20|42176.3|42156.3|42174.5|42154.5|42177|42157|42174.5|42154.5|1
1632283010000|2021-09-22 03:56:50|42177|42157|42177|42157|42177|42157|42177|42157|5
1632283030000|2021-09-22 03:57:10|42178.8|42158.8|42177|42157|42179.5|42159.5|42177|42157|5
1632283040000|2021-09-22 03:57:20|42176.3|42156.3|42173.8|42153.8|42176.3|42156.3|42172|42152|2
1632283050000|2021-09-22 03:57:30|42174.5|42154.5|42169.5|42149.5|42174.5|42154.5|42169.5|42149.5|1
1632283070000|2021-09-22 03:57:50|42166.3|42146.3|42164.5|42144.5|42166.3|42146.3|42164.5|42144.5|0
1632283080000|2021-09-22 03:58:00|42165.1|42145.1|42165.1|42145.1|42165.1|42145.1|42165.1|42145.1|2
1632283090000|2021-09-22 03:58:10|42166.3|42146.3|42162|42142|42167|42147|42162|42142|2
1632283100000|2021-09-22 03:58:20|42162.6|42142.6|42167|42147|42167|42147|42162.6|42142.6|2
1632283110000|2021-09-22 03:58:30|42164.5|42144.5|42167|42147|42167|42147|42162|42142|2
1632283120000|2021-09-22 03:58:40|42164.5|42144.5|42164.5|42144.5|42169.5|42149.5|42164.5|42144.5|1
1632283130000|2021-09-22 03:58:50|42165.8|42145.8|42164.5|42144.5|42165.8|42145.8|42164.5|42144.5|0
1632283140000|2021-09-22 03:59:00|42165.1|42145.1|42167|42147|42167|42147|42164.5|42144.5|0
1632283150000|2021-09-22 03:59:10|42164.5|42144.5|42164.5|42144.5|42167|42147|42162|42142|4
1632283160000|2021-09-22 03:59:20|42162|42142|42162|42142|42162|42142|42162|42142|0
1632283170000|2021-09-22 03:59:30|42163.3|42143.3|42166.3|42146.3|42166.3|42146.3|42163.3|42143.3|2
1632283180000|2021-09-22 03:59:40|42167|42147|42166.3|42146.3|42167|42147|42164.5|42144.5|2
1632283190000|2021-09-22 03:59:50|42164.5|42144.5|42164.5|42144.5|42166.3|42146.3|42164.5|42144.5|1
1632283200000|2021-09-22 04:00:00|42166.3|42146.3|42167|42147|42167|42147|42162|42142|3
1632283220000|2021-09-22 04:00:20|||||||||1
1632283230000|2021-09-22 04:00:30|42164.5|42144.5|42164.5|42144.5|42164.5|42144.5|42164.5|42144.5|1
1632283240000|2021-09-22 04:00:40|42167|42147|42167|42147|42167|42147|42167|42147|0
1632283260000|2021-09-22 04:01:00|42164.5|42144.5|42164.5|42144.5|42164.5|42144.5|42164.5|42144.5|1
1632283270000|2021-09-22 04:01:10|42167|42147|42167|42147|42167|42147|42164.5|42144.5|1
1632283280000|2021-09-22 04:01:20|42166.3|42146.3|42164.5|42144.5|42166.3|42146.3|42164.5|42144.5|1
1632283290000|2021-09-22 04:01:30|42167|42147|42164.5|42144.5|42167|42147|42164.5|42144.5|0
1632283300000|2021-09-22 04:01:40|42162|42142|42164.5|42144.5|42164.5|42144.5|42162|42142|0
1632283310000|2021-09-22 04:01:50|42162|42142|42164.5|42144.5|42164.5|42144.5|42162|42142|0
1632283320000|2021-09-22 04:02:00|42166.3|42146.3|42164.5|42144.5|42167|42147|42164.5|42144.5|1
1632283330000|2021-09-22 04:02:10|42163.8|42143.8|42164.5|42144.5|42164.5|42144.5|42162|42142|0
1632283340000|2021-09-22 04:02:20|42167|42147|42167|42147|42167|42147|42167|42147|0
1632283350000|2021-09-22 04:02:30|42169.5|42149.5|42169.5|42149.5|42169.5|42149.5|42169.5|42149.5|10
1632283360000|2021-09-22 04:02:40|42172|42152|42172|42152|42172|42152|42172|42152|0
1632283370000|2021-09-22 04:02:50|42174.5|42154.5|42174.5|42154.5|42174.5|42154.5|42174.5|42154.5|3
1632283380000|2021-09-22 04:03:00|42172|42152|42172|42152|42172|42152|42172|42152|2
1632283400000|2021-09-22 04:03:20|42174.5|42154.5|42172|42152|42174.5|42154.5|42169.5|42149.5|5
1632283410000|2021-09-22 04:03:30|42169.5|42149.5|42169.5|42149.5|42172|42152|42169.5|42149.5|3
1632283420000|2021-09-22 04:03:40|42170.1|42150.1|42172|42152|42172|42152|42169.5|42149.5|0
1632283440000|2021-09-22 04:04:00|42170.1|42150.1|42169.5|42149.5|42170.1|42150.1|42169.5|42149.5|3
1632283480000|2021-09-22 04:04:40|42170.1|42150.1|42167|42147|42170.1|42150.1|42167|42147|1
1632283490000|2021-09-22 04:04:50|42168.8|42148.8|42169.5|42149.5|42172|42152|42168.8|42148.8|5
1632283500000|2021-09-22 04:05:00|42172|42152|42174.5|42154.5|42174.5|42154.5|42172|42152|2
1632283510000|2021-09-22 04:05:10|42173.8|42153.8|42172|42152|42173.8|42153.8|42169.5|42149.5|1
1632283520000|2021-09-22 04:05:20|42171.3|42151.3|42172|42152|42172|42152|42169.5|42149.5|1
1632283530000|2021-09-22 04:05:30|42174.5|42154.5|42174.5|42154.5|42174.5|42154.5|42172|42152|1
1632283540000|2021-09-22 04:05:40|42172.6|42152.6|42172|42152|42172.6|42152.6|42172|42152|3
1632283550000|2021-09-22 04:05:50|42177|42157|42177|42157|42177|42157|42177|42157|1
1632283580000|2021-09-22 04:06:20|||||||||1
1632283590000|2021-09-22 04:06:30|||||||||2
1632283600000|2021-09-22 04:06:40|||||||||4
1632283630000|2021-09-22 04:07:10|42177.6|42157.6|42177.6|42157.6|42177.6|42157.6|42177.6|42157.6|3
1632283640000|2021-09-22 04:07:20|||||||||1
1632283650000|2021-09-22 04:07:30|42177|42157|42177|42157|42177|42157|42177|42157|14
1632283660000|2021-09-22 04:07:40|42178.2|42158.2|42178.2|42158.2|42178.2|42158.2|42178.2|42158.2|1
1632283670000|2021-09-22 04:07:50|42180|42160|42180|42160|42180|42160|42180|42160|0
1632283680000|2021-09-22 04:08:00|42180.7|42160.7|42182.5|42162.5|42182.5|42162.5|42180.7|42160.7|5
1632283730000|2021-09-22 04:08:50|42180.7|42160.7|42180|42160|42180.7|42160.7|42180|42160|1
1632283740000|2021-09-22 04:09:00|42178.2|42158.2|42177.5|42157.5|42178.2|42158.2|42177.5|42157.5|3
1632283780000|2021-09-22 04:09:40|42175.7|42155.7|42175|42155|42175.7|42155.7|42175|42155|1
1632283790000|2021-09-22 04:09:50|42170.7|42150.7|42168.2|42148.2|42170.7|42150.7|42168.2|42148.2|3
1632283800000|2021-09-22 04:10:00|42170|42150|42165.7|42145.7|42170.7|42150.7|42165.7|42145.7|4
1632283830000|2021-09-22 04:10:30|42165|42145|42165|42145|42165|42145|42165|42145|1
1632283840000|2021-09-22 04:10:40|42163.2|42143.2|42163.2|42143.2|42163.2|42143.2|42161.3|42141.3|2
1632283850000|2021-09-22 04:10:50|||||||||1
1632283860000|2021-09-22 04:11:00|42161.3|42141.3|42163.2|42143.2|42163.2|42143.2|42161.3|42141.3|1
1632283870000|2021-09-22 04:11:10|42161.3|42141.3|42161.3|42141.3|42163.2|42143.2|42161.3|42141.3|1
1632283880000|2021-09-22 04:11:20|42160.7|42140.7|42160.7|42140.7|42160.7|42140.7|42160.7|42140.7|1
1632283890000|2021-09-22 04:11:30|42158.2|42138.2|42158.2|42138.2|42158.2|42138.2|42158.2|42138.2|1
1632283900000|2021-09-22 04:11:40|42156.3|42136.3|42158.2|42138.2|42158.2|42138.2|42156.3|42136.3|5
1632283910000|2021-09-22 04:11:50|||||||||5
1632283920000|2021-09-22 04:12:00|42153.2|42133.2|42152.5|42132.5|42157.5|42137.5|42150|42130|9
1632283930000|2021-09-22 04:12:10|42155|42135|42150|42130|42155|42135|42150|42130|3
1632283940000|2021-09-22 04:12:20|||||||||2
1632283950000|2021-09-22 04:12:30|||||||||1
1632283960000|2021-09-22 04:12:40|||||||||1
1632283970000|2021-09-22 04:12:50|42152.5|42132.5|42155|42135|42155|42135|42152.5|42132.5|2
1632283990000|2021-09-22 04:13:10|42160|42140|42160|42140|42160|42140|42160|42140|19
1632284000000|2021-09-22 04:13:20|42161.8|42141.8|42161.8|42141.8|42161.8|42141.8|42161.8|42141.8|2
1632284010000|2021-09-22 04:13:30|42162.5|42142.5|42162.5|42142.5|42162.5|42142.5|42162.5|42142.5|0
1632284020000|2021-09-22 04:13:40|42160.7|42140.7|42160|42140|42160.7|42140.7|42160|42140|0
1632284030000|2021-09-22 04:13:50|42162.5|42142.5|42162.5|42142.5|42162.5|42142.5|42162.5|42142.5|1
1632284040000|2021-09-22 04:14:00|42165|42145|42162.5|42142.5|42165|42145|42162.5|42142.5|0
1632284050000|2021-09-22 04:14:10|42160|42140|42160|42140|42160|42140|42160|42140|0
1632284060000|2021-09-22 04:14:20|||||||||3
1632284080000|2021-09-22 04:14:40|||||||||3
1632284090000|2021-09-22 04:14:50|42158.2|42138.2|42157.5|42137.5|42158.2|42138.2|42157.5|42137.5|0
1632284110000|2021-09-22 04:15:10|42155|42135|42155|42135|42155|42135|42155|42135|0
1632284150000|2021-09-22 04:15:50|42155.7|42135.7|42160|42140|42160|42140|42155.7|42135.7|1
1632284160000|2021-09-22 04:16:00|42158.2|42138.2|42158.2|42138.2|42158.2|42138.2|42158.2|42138.2|0
1632284170000|2021-09-22 04:16:10|42157.5|42137.5|42157.5|42137.5|42157.5|42137.5|42157.5|42137.5|0
1632284190000|2021-09-22 04:16:30|42155|42135|42155|42135|42155|42135|42155|42135|0
1632284220000|2021-09-22 04:17:00|||||||||1
1632284230000|2021-09-22 04:17:10|42153.2|42133.2|42153.2|42133.2|42153.2|42133.2|42153.2|42133.2|0
1632284240000|2021-09-22 04:17:20|42154.3|42134.3|42155|42135|42155|42135|42154.3|42134.3|0
1632284280000|2021-09-22 04:18:00|42153.2|42133.2|42153.2|42133.2|42155|42135|42153.2|42133.2|0
1632284290000|2021-09-22 04:18:10|42152.5|42132.5|42152.5|42132.5|42152.5|42132.5|42152.5|42132.5|0
1632284300000|2021-09-22 04:18:20|42154.3|42134.3|42155|42135|42155|42135|42154.3|42134.3|0
1632284310000|2021-09-22 04:18:30|42153.2|42133.2|42152.5|42132.5|42153.2|42133.2|42150|42130|1
1632284320000|2021-09-22 04:18:40|42155|42135|42155|42135|42155|42135|42152.5|42132.5|0
1632284330000|2021-09-22 04:18:50|42152.5|42132.5|42152.5|42132.5|42152.5|42132.5|42152.5|42132.5|0
1632284350000|2021-09-22 04:19:10|42155|42135|42155|42135|42155|42135|42155|42135|0
1632284400000|2021-09-22 04:20:00|42153.2|42133.2|42155|42135|42155|42135|42153.2|42133.2|2
1632284410000|2021-09-22 04:20:10|42152.5|42132.5|42152.5|42132.5|42152.5|42132.5|42150|42130|3
1632284420000|2021-09-22 04:20:20|42154.3|42134.3|42155|42135|42155|42135|42154.3|42134.3|1
1632284450000|2021-09-22 04:20:50|||||||||2
1632284460000|2021-09-22 04:21:00|42156.8|42136.8|42157.5|42137.5|42157.5|42137.5|42155|42135|3
1632284470000|2021-09-22 04:21:10|42160|42140|42157.5|42137.5|42160|42140|42155|42135|4
1632284480000|2021-09-22 04:21:20|42155.7|42135.7|42157.5|42137.5|42157.5|42137.5|42155|42135|1
1632284490000|2021-09-22 04:21:30|42155|42135|42156.8|42136.8|42156.8|42136.8|42155|42135|1
1632284500000|2021-09-22 04:21:40|42157.5|42137.5|42155|42135|42157.5|42137.5|42155|42135|1
1632284510000|2021-09-22 04:21:50|42156.8|42136.8|42155|42135|42157.5|42137.5|42155|42135|0
1632284520000|2021-09-22 04:22:00|42156.8|42136.8|42157.5|42137.5|42157.5|42137.5|42156.8|42136.8|0
1632284530000|2021-09-22 04:22:10|42158.2|42138.2|42155|42135|42158.2|42138.2|42155|42135|9
1632284550000|2021-09-22 04:22:30|42154.3|42134.3|42155|42135|42155|42135|42152.5|42132.5|1
1632284580000|2021-09-22 04:23:00|42152.5|42132.5|42150|42130|42155|42135|42150|42130|2
1632284600000|2021-09-22 04:23:20|||||||||16
1632284610000|2021-09-22 04:23:30|42149.3|42129.3|42147.5|42127.5|42149.3|42129.3|42147.5|42127.5|3
1632284620000|2021-09-22 04:23:40|42146.8|42126.8|42146.8|42126.8|42146.8|42126.8|42146.2|42126.2|3
1632284630000|2021-09-22 04:23:50|42146.2|42126.2|42146.2|42126.2|42146.2|42126.2|42146.2|42126.2|0
1632284640000|2021-09-22 04:24:00|42146.8|42126.8|42145|42125|42146.8|42126.8|42142.5|42122.5|8
1632284660000|2021-09-22 04:24:20|42147.5|42127.5|42145|42125|42147.5|42127.5|42145|42125|0
1632284670000|2021-09-22 04:24:30|42142.5|42122.5|42140|42120|42145|42125|42140|42120|16
1632284690000|2021-09-22 04:24:50|42141.3|42121.3|42142.5|42122.5|42142.5|42122.5|42140.7|42120.7|3
1632284700000|2021-09-22 04:25:00|42145|42125|42145|42125|42146.8|42126.8|42145|42125|0
1632284720000|2021-09-22 04:25:20|42146.8|42126.8|42146.8|42126.8|42146.8|42126.8|42146.8|42126.8|3
1632284730000|2021-09-22 04:25:30|42145|42125|42144.3|42124.3|42145|42125|42144.3|42124.3|0
1632284750000|2021-09-22 04:25:50|42142.5|42122.5|42141.8|42121.8|42142.5|42122.5|42141.8|42121.8|2
1632284760000|2021-09-22 04:26:00|42142.5|42122.5|42142.5|42122.5|42142.5|42122.5|42142.5|42122.5|0
1632284770000|2021-09-22 04:26:10|42141.8|42121.8|42141.8|42121.8|42142.5|42122.5|42141.8|42121.8|0
1632284780000|2021-09-22 04:26:20|42142.5|42122.5|42142.5|42122.5|42142.5|42122.5|42142.5|42122.5|0
1632284790000|2021-09-22 04:26:30|42141.8|42121.8|42141.8|42121.8|42141.8|42121.8|42141.8|42121.8|0
1632284800000|2021-09-22 04:26:40|42142.5|42122.5|42142.5|42122.5|42142.5|42122.5|42142.5|42122.5|1
1632284810000|2021-09-22 04:26:50|42144.3|42124.3|42145|42125|42145|42125|42142.5|42122.5|0
1632284830000|2021-09-22 04:27:10|42143.7|42123.7|42140.7|42120.7|42143.7|42123.7|42140|42120|2
1632284840000|2021-09-22 04:27:20|42142.5|42122.5|42143.2|42123.2|42143.2|42123.2|42142.5|42122.5|1
1632284850000|2021-09-22 04:27:30|||||||||1
1632284860000|2021-09-22 04:27:40|42145|42125|42140|42120|42145|42125|42140|42120|0
1632284870000|2021-09-22 04:27:50|42142.5|42122.5|42142.5|42122.5|42145|42125|42142.5|42122.5|0
1632284880000|2021-09-22 04:28:00|42140|42120|42142.5|42122.5|42142.5|42122.5|42140|42120|2
1632284900000|2021-09-22 04:28:20|42143.2|42123.2|42143.2|42123.2|42143.2|42123.2|42143.2|42123.2|0
1632284920000|2021-09-22 04:28:40|42142.5|42122.5|42145|42125|42145|42125|42142.5|42122.5|1
1632284930000|2021-09-22 04:28:50|42142.5|42122.5|42141.8|42121.8|42143.2|42123.2|42140|42120|1
1632284940000|2021-09-22 04:29:00|42143.2|42123.2|42140|42120|42143.2|42123.2|42140|42120|6
1632284950000|2021-09-22 04:29:10|42140.7|42120.7|42141.8|42121.8|42141.8|42121.8|42140|42120|0
1632284960000|2021-09-22 04:29:20|42143.2|42123.2|42145|42125|42145|42125|42142.5|42122.5|1
1632284970000|2021-09-22 04:29:30|||||||||1
1632284980000|2021-09-22 04:29:40|42146.8|42126.8|42145|42125|42147.5|42127.5|42145|42125|0
1632284990000|2021-09-22 04:29:50|42144.3|42124.3|42142.5|42122.5|42144.3|42124.3|42140|42120|2
1632285000000|2021-09-22 04:30:00|42140.7|42120.7|42138.2|42118.2|42140.7|42120.7|42138.2|42118.2|3
1632285010000|2021-09-22 04:30:10|42140|42120|42137.5|42117.5|42140|42120|42137.5|42117.5|0
1632285030000|2021-09-22 04:30:30|42136.8|42116.8|42121.8|42101.8|42136.8|42116.8|42114.3|42094.3|11
1632285040000|2021-09-22 04:30:40|42126.2|42106.2|42125|42105|42126.2|42106.2|42122.5|42102.5|7
1632285050000|2021-09-22 04:30:50|42122.5|42102.5|42122.5|42102.5|42122.5|42102.5|42122.5|42102.5|1
1632285080000|2021-09-22 04:31:20|||||||||1
1632285100000|2021-09-22 04:31:40|||||||||1
1632285110000|2021-09-22 04:31:50|42120.7|42100.7|42120.7|42100.7|42120.7|42100.7|42120.7|42100.7|4
1632285120000|2021-09-22 04:32:00|||||||||1
1632285130000|2021-09-22 04:32:10|42122.5|42102.5|42122.5|42102.5|42122.5|42102.5|42122.5|42102.5|1
1632285140000|2021-09-22 04:32:20|42121.8|42101.8|42121.8|42101.8|42121.8|42101.8|42121.8|42101.8|0
1632285150000|2021-09-22 04:32:30|42120|42100|42122.5|42102.5|42122.5|42102.5|42120|42100|1
1632285170000|2021-09-22 04:32:50|42121.8|42101.8|42120|42100|42121.8|42101.8|42117.5|42097.5|8
1632285190000|2021-09-22 04:33:10|42115|42095|42115|42095|42115|42095|42115|42095|45
1632285200000|2021-09-22 04:33:20|42113.2|42093.2|42113.2|42093.2|42113.2|42093.2|42113.2|42093.2|1
1632285210000|2021-09-22 04:33:30|42112.5|42092.5|42110.7|42090.7|42112.5|42092.5|42110.7|42090.7|0
1632285220000|2021-09-22 04:33:40|42112.5|42092.5|42112.5|42092.5|42112.5|42092.5|42112.5|42092.5|1
1632285250000|2021-09-22 04:34:10|42110.7|42090.7|42110.7|42090.7|42110.7|42090.7|42110.7|42090.7|1
1632285260000|2021-09-22 04:34:20|42105|42085|42102.5|42082.5|42105|42085|42102.5|42082.5|9
1632285270000|2021-09-22 04:34:30|42105|42085|42108.2|42088.2|42110|42090|42105|42085|21
1632285280000|2021-09-22 04:34:40|42104.3|42084.3|42103.2|42083.2|42105|42085|42102.5|42082.5|3
1632285290000|2021-09-22 04:34:50|42104.3|42084.3|42105|42085|42105|42085|42103.2|42083.2|0
1632285300000|2021-09-22 04:35:00|42104.3|42084.3|42101.8|42081.8|42104.3|42084.3|42100|42080|1
1632285310000|2021-09-22 04:35:10|42102.5|42082.5|42100|42080|42105|42085|42100|42080|1
1632285320000|2021-09-22 04:35:20|42099.3|42079.3|42100|42080|42100|42080|42099.3|42079.3|2
1632285330000|2021-09-22 04:35:30|42099.3|42079.3|42099.3|42079.3|42099.3|42079.3|42099.3|42079.3|1
1632285340000|2021-09-22 04:35:40|||||||||1
1632285350000|2021-09-22 04:35:50|||||||||4
1632285360000|2021-09-22 04:36:00|42100|42080|42100|42080|42100|42080|42100|42080|0
1632285370000|2021-09-22 04:36:10|42099.3|42079.3|42097.5|42077.5|42099.3|42079.3|42097.5|42077.5|0
1632285400000|2021-09-22 04:36:40|42096.8|42076.8|42092.5|42072.5|42096.8|42076.8|42092.5|42072.5|10
1632285410000|2021-09-22 04:36:50|||||||||2
1632285420000|2021-09-22 04:37:00|42087.5|42067.5|42085|42065|42087.5|42067.5|42085|42065|7
1632285440000|2021-09-22 04:37:20|||||||||12
1632285450000|2021-09-22 04:37:30|||||||||1
1632285460000|2021-09-22 04:37:40|42080|42060|42080|42060|42081.8|42061.8|42080|42060|14
1632285470000|2021-09-22 04:37:50|42081.8|42061.8|42080|42060|42082.5|42062.5|42080|42060|2
1632285480000|2021-09-22 04:38:00|42081.8|42061.8|42080|42060|42082.5|42062.5|42075|42055|14
1632285490000|2021-09-22 04:38:10|42075|42055|42075|42055|42077.5|42057.5|42075|42055|7
1632285500000|2021-09-22 04:38:20|42073.2|42053.2|42077.5|42057.5|42078.2|42058.2|42073.2|42053.2|7
1632285510000|2021-09-22 04:38:30|42080|42060|42080.7|42060.7|42080.7|42060.7|42080|42060|3
1632285520000|2021-09-22 04:38:40|42082.5|42062.5|42075|42055|42082.5|42062.5|42075|42055|9
1632285530000|2021-09-22 04:38:50|42077.5|42057.5|42080|42060|42080|42060|42077.5|42057.5|1
1632285540000|2021-09-22 04:39:00|42077.5|42057.5|42077.5|42057.5|42077.5|42057.5|42077.5|42057.5|5
1632285550000|2021-09-22 04:39:10|42075.7|42055.7|42072.5|42052.5|42075.7|42055.7|42072.5|42052.5|1
1632285560000|2021-09-22 04:39:20|42067.5|42047.5|42062.5|42042.5|42067.5|42047.5|42062.5|42042.5|18
1632285570000|2021-09-22 04:39:30|42064.3|42044.3|42067.5|42047.5|42067.5|42047.5|42064.3|42044.3|7
1632285580000|2021-09-22 04:39:40|||||||||7
1632285590000|2021-09-22 04:39:50|42060|42040|42053.2|42033.2|42060|42040|42053.2|42033.2|8
1632285600000|2021-09-22 04:40:00|42052.5|42032.5|42055|42035|42055|42035|42052.5|42032.5|16
1632285610000|2021-09-22 04:40:10|||||||||3
1632285620000|2021-09-22 04:40:20|||||||||12
1632285650000|2021-09-22 04:40:50|||||||||1
1632285660000|2021-09-22 04:41:00|42055.7|42035.7|42055.7|42035.7|42055.7|42035.7|42055.7|42035.7|2
1632285670000|2021-09-22 04:41:10|42057.5|42037.5|42057.5|42037.5|42057.5|42037.5|42057.5|42037.5|1
1632285680000|2021-09-22 04:41:20|42058.2|42038.2|42055|42035|42058.2|42038.2|42055|42035|2
1632285720000|2021-09-22 04:42:00|||||||||1
1632285730000|2021-09-22 04:42:10|42053.2|42033.2|42053.2|42033.2|42053.2|42033.2|42053.2|42033.2|6
1632285750000|2021-09-22 04:42:30|42052.5|42032.5|42048.8|42028.8|42052.5|42032.5|42048.8|42028.8|2
1632285760000|2021-09-22 04:42:40|42048.2|42028.2|42048.2|42028.2|42048.2|42028.2|42046.3|42026.3|4
1632285770000|2021-09-22 04:42:50|42047.5|42027.5|42048.2|42028.2|42048.2|42028.2|42047.5|42027.5|3
1632285780000|2021-09-22 04:43:00|42050|42030|42048.2|42028.2|42050|42030|42048.2|42028.2|0
1632285790000|2021-09-22 04:43:10|42050|42030|42052.5|42032.5|42052.5|42032.5|42048.8|42028.8|1
1632285820000|2021-09-22 04:43:40|||||||||1
1632285840000|2021-09-22 04:44:00|42055|42035|42060|42040|42060|42040|42055|42035|12
1632285850000|2021-09-22 04:44:10|42057.5|42037.5|42065|42045|42065|42045|42057.5|42037.5|2
1632285860000|2021-09-22 04:44:20|42067.5|42047.5|42067.5|42047.5|42067.5|42047.5|42067.5|42047.5|2
1632285870000|2021-09-22 04:44:30|||||||||1
1632285890000|2021-09-22 04:44:50|42061.3|42041.3|42061.3|42041.3|42061.3|42041.3|42061.3|42041.3|5
1632285900000|2021-09-22 04:45:00|42059.5|42039.5|42055.7|42035.7|42059.5|42039.5|42055.7|42035.7|0
1632285910000|2021-09-22 04:45:10|||||||||1
1632285920000|2021-09-22 04:45:20|42060|42040|42057.5|42037.5|42060|42040|42057.5|42037.5|1
1632285930000|2021-09-22 04:45:30|42060|42040|42053.2|42033.2|42060|42040|42053.2|42033.2|13
1632285940000|2021-09-22 04:45:40|42052.5|42032.5|42052.5|42032.5|42052.5|42032.5|42052.5|42032.5|4
1632285950000|2021-09-22 04:45:50|42047.5|42027.5|42050|42030|42050|42030|42047.5|42027.5|0
1632285960000|2021-09-22 04:46:00|42052.5|42032.5|42052.5|42032.5|42052.5|42032.5|42052.5|42032.5|0
1632285980000|2021-09-22 04:46:20|||||||||2
1632286000000|2021-09-22 04:46:40|42055|42035|42055|42035|42055|42035|42055|42035|1
1632286010000|2021-09-22 04:46:50|42056.8|42036.8|42060|42040|42061.8|42041.8|42056.8|42036.8|3
1632286020000|2021-09-22 04:47:00|42060.7|42040.7|42062.5|42042.5|42062.5|42042.5|42060.7|42040.7|2
1632286030000|2021-09-22 04:47:10|42064.3|42044.3|42065|42045|42065|42045|42064.3|42044.3|0
1632286050000|2021-09-22 04:47:30|||||||||1
1632286060000|2021-09-22 04:47:40|42066.8|42046.8|42069.3|42049.3|42069.3|42049.3|42066.8|42046.8|4
1632286070000|2021-09-22 04:47:50|42071.2|42051.2|42070|42050|42072.5|42052.5|42070|42050|1
1632286090000|2021-09-22 04:48:10|||||||||4
1632286100000|2021-09-22 04:48:20|42067.5|42047.5|42067.5|42047.5|42067.5|42047.5|42067.5|42047.5|1
1632286110000|2021-09-22 04:48:30|42069.3|42049.3|42067.5|42047.5|42070|42050|42067.5|42047.5|0
1632286120000|2021-09-22 04:48:40|||||||||1
1632286140000|2021-09-22 04:49:00|42068.8|42048.8|42083.2|42063.2|42084.3|42064.3|42068.8|42048.8|4
1632286150000|2021-09-22 04:49:10|42084.3|42064.3|42087.5|42067.5|42087.5|42067.5|42084.3|42064.3|9
1632286160000|2021-09-22 04:49:20|42085|42065|42087.5|42067.5|42089.3|42069.3|42085|42065|1
1632286170000|2021-09-22 04:49:30|42085|42065|42087.5|42067.5|42087.5|42067.5|42085|42065|1
1632286180000|2021-09-22 04:49:40|42085|42065|42087.5|42067.5|42087.5|42067.5|42085|42065|1
1632286190000|2021-09-22 04:49:50|42085|42065|42085|42065|42085|42065|42085|42065|0
1632286200000|2021-09-22 04:50:00|42087.5|42067.5|42087.5|42067.5|42087.5|42067.5|42087.5|42067.5|0
1632286210000|2021-09-22 04:50:10|42089.3|42069.3|42090|42070|42090|42070|42089.3|42069.3|8
1632286220000|2021-09-22 04:50:20|42091.8|42071.8|42092.5|42072.5|42092.5|42072.5|42090|42070|1
1632286230000|2021-09-22 04:50:30|42090|42070|42092.5|42072.5|42092.5|42072.5|42090|42070|2
1632286240000|2021-09-22 04:50:40|42090|42070|42087.5|42067.5|42092.5|42072.5|42087.5|42067.5|0
1632286270000|2021-09-22 04:51:10|42085|42065|42082.5|42062.5|42087.5|42067.5|42082.5|42062.5|7
1632286280000|2021-09-22 04:51:20|||||||||1
1632286300000|2021-09-22 04:51:40|42084.3|42064.3|42082.5|42062.5|42085|42065|42082.5|42062.5|1
1632286330000|2021-09-22 04:52:10|42085|42065|42086.8|42066.8|42086.8|42066.8|42083.2|42063.2|0
1632286340000|2021-09-22 04:52:20|42085|42065|42085|42065|42085|42065|42085|42065|4
1632286350000|2021-09-22 04:52:30|42084.3|42064.3|42085|42065|42085|42065|42082.5|42062.5|1
1632286370000|2021-09-22 04:52:50|42089.3|42069.3|42090|42070|42090|42070|42087.5|42067.5|11
1632286380000|2021-09-22 04:53:00|42090.7|42070.7|42095|42075|42095|42075|42090.7|42070.7|2
1632286390000|2021-09-22 04:53:10|||||||||2
1632286400000|2021-09-22 04:53:20|42090|42070|42078.2|42058.2|42090|42070|42077.5|42057.5|9
1632286410000|2021-09-22 04:53:30|42075.7|42055.7|42067.5|42047.5|42075.7|42055.7|42067.5|42047.5|11
1632286420000|2021-09-22 04:53:40|42065|42045|42065|42045|42066.8|42046.8|42065|42045|2
1632286430000|2021-09-22 04:53:50|42067.5|42047.5|42074.3|42054.3|42074.3|42054.3|42067.5|42047.5|11
1632286440000|2021-09-22 04:54:00|42076.8|42056.8|42080|42060|42080|42060|42076.8|42056.8|4
1632286450000|2021-09-22 04:54:10|42079.3|42059.3|42065.7|42045.7|42079.3|42059.3|42065.7|42045.7|5
1632286460000|2021-09-22 04:54:20|42067.5|42047.5|42062.5|42042.5|42067.5|42047.5|42062.5|42042.5|11
1632286470000|2021-09-22 04:54:30|42060|42040|42062.5|42042.5|42062.5|42042.5|42060|42040|2
1632286490000|2021-09-22 04:54:50|42060|42040|42055.7|42035.7|42060|42040|42055.7|42035.7|9
1632286500000|2021-09-22 04:55:00|42057.5|42037.5|42057.5|42037.5|42057.5|42037.5|42057.5|42037.5|1
1632286510000|2021-09-22 04:55:10|42062.5|42042.5|42062.5|42042.5|42062.5|42042.5|42062.5|42042.5|2
1632286520000|2021-09-22 04:55:20|||||||||2
1632286560000|2021-09-22 04:56:00|||||||||2
1632286570000|2021-09-22 04:56:10|42060|42040|42060|42040|42062.5|42042.5|42060|42040|0
1632286580000|2021-09-22 04:56:20|42061.8|42041.8|42062.5|42042.5|42062.5|42042.5|42061.8|42041.8|0
1632286590000|2021-09-22 04:56:30|42065|42045|42065|42045|42065|42045|42065|42045|1
1632286610000|2021-09-22 04:56:50|42065.7|42045.7|42067.5|42047.5|42069.3|42049.3|42065.7|42045.7|8
1632286630000|2021-09-22 04:57:10|||||||||1
1632286640000|2021-09-22 04:57:20|||||||||1
1632286660000|2021-09-22 04:57:40|||||||||1
1632286670000|2021-09-22 04:57:50|42065.6|42045.6|42065.6|42045.6|42065.6|42045.6|42065.6|42045.6|3
1632286700000|2021-09-22 04:58:20|42067.5|42047.5|42067.5|42047.5|42067.5|42047.5|42067.5|42047.5|2
1632286710000|2021-09-22 04:58:30|42066.8|42046.8|42067.5|42047.5|42067.5|42047.5|42066.8|42046.8|0
1632286740000|2021-09-22 04:59:00|42070|42050|42065|42045|42070|42050|42065|42045|26
1632286750000|2021-09-22 04:59:10|||||||||1
1632286760000|2021-09-22 04:59:20|||||||||4
1632286770000|2021-09-22 04:59:30|||||||||1
1632286780000|2021-09-22 04:59:40|||||||||2
1632286790000|2021-09-22 04:59:50|||||||||1
1632286810000|2021-09-22 05:00:10|42066.8|42046.8|42066.8|42046.8|42068.7|42048.7|42066.8|42046.8|5
1632286820000|2021-09-22 05:00:20|42061.3|42041.3|42060|42040|42061.3|42041.3|42060|42040|4
1632286830000|2021-09-22 05:00:30|||||||||1
1632286840000|2021-09-22 05:00:40|42061.8|42041.8|42067.5|42047.5|42070|42050|42061.8|42041.8|3
1632286850000|2021-09-22 05:00:50|||||||||4
1632286860000|2021-09-22 05:01:00|42062.5|42042.5|42064.3|42044.3|42064.3|42044.3|42062.5|42042.5|5
1632286870000|2021-09-22 05:01:10|42062.5|42042.5|42066.8|42046.8|42066.8|42046.8|42062.5|42042.5|0
1632286880000|2021-09-22 05:01:20|42066.2|42046.2|42066.2|42046.2|42066.2|42046.2|42066.2|42046.2|0
1632286890000|2021-09-22 05:01:30|42066.8|42046.8|42066.2|42046.2|42066.8|42046.8|42066.2|42046.2|0
1632286900000|2021-09-22 05:01:40|42066.8|42046.8|42067.5|42047.5|42067.5|42047.5|42066.8|42046.8|0
1632286910000|2021-09-22 05:01:50|42070|42050|42067.5|42047.5|42070|42050|42067.5|42047.5|1
1632286920000|2021-09-22 05:02:00|42068.1|42048.1|42075|42055|42075|42055|42068.1|42048.1|3
1632286950000|2021-09-22 05:02:30|42080|42060|42080|42060|42080|42060|42080|42060|5
1632286960000|2021-09-22 05:02:40|||||||||1
1632286970000|2021-09-22 05:02:50|42082.5|42062.5|42085|42065|42085|42065|42082.5|42062.5|1
1632286980000|2021-09-22 05:03:00|42084.3|42064.3|42085|42065|42086.8|42066.8|42082.5|42062.5|7
1632287000000|2021-09-22 05:03:20|42087.5|42067.5|42087.5|42067.5|42089.3|42069.3|42087.5|42067.5|1
1632287010000|2021-09-22 05:03:30|42089.3|42069.3|42090|42070|42090|42070|42087.5|42067.5|3
1632287020000|2021-09-22 05:03:40|42087.5|42067.5|42092.5|42072.5|42092.5|42072.5|42085.6|42065.6|0
1632287030000|2021-09-22 05:03:50|42089.3|42069.3|42090|42070|42090|42070|42087.5|42067.5|1
1632287040000|2021-09-22 05:04:00|42089.3|42069.3|42087.5|42067.5|42089.3|42069.3|42087.5|42067.5|3
1632287050000|2021-09-22 05:04:10|42090|42070|42087.5|42067.5|42090|42070|42087.5|42067.5|3
1632287060000|2021-09-22 05:04:20|42090|42070|42087.5|42067.5|42090|42070|42087.5|42067.5|0
1632287070000|2021-09-22 05:04:30|42086.8|42066.8|42090|42070|42090|42070|42085|42065|1
1632287080000|2021-09-22 05:04:40|42091.8|42071.8|42097.5|42077.5|42097.5|42077.5|42091.8|42071.8|10
1632287090000|2021-09-22 05:04:50|42096.8|42076.8|42097.5|42077.5|42099.3|42079.3|42093.1|42073.1|3
1632287100000|2021-09-22 05:05:00|42095|42075|42092.5|42072.5|42095|42075|42092.5|42072.5|1
1632287110000|2021-09-22 05:05:10|42095|42075|42090.6|42070.6|42095|42075|42090.6|42070.6|4
1632287120000|2021-09-22 05:05:20|42088.8|42068.8|42092.5|42072.5|42092.5|42072.5|42087.5|42067.5|3
1632287130000|2021-09-22 05:05:30|42090|42070|42090|42070|42092.5|42072.5|42090|42070|0
1632287140000|2021-09-22 05:05:40|42087.5|42067.5|42087.5|42067.5|42087.5|42067.5|42087.5|42067.5|1
1632287150000|2021-09-22 05:05:50|42085|42065|42080|42060|42085|42065|42077.5|42057.5|5
1632287160000|2021-09-22 05:06:00|42077.5|42057.5|42080|42060|42080|42060|42077.5|42057.5|2
1632287170000|2021-09-22 05:06:10|42083.7|42063.7|42083.7|42063.7|42083.7|42063.7|42083.7|42063.7|3
1632287180000|2021-09-22 05:06:20|42084.3|42064.3|42084.3|42064.3|42084.3|42064.3|42084.3|42064.3|0
1632287200000|2021-09-22 05:06:40|42081.8|42061.8|42081.8|42061.8|42081.8|42061.8|42081.8|42061.8|0
1632287210000|2021-09-22 05:06:50|42082.5|42062.5|42082.5|42062.5|42082.5|42062.5|42082.5|42062.5|0
1632287250000|2021-09-22 05:07:30|||||||||3
1632287290000|2021-09-22 05:08:10|42085|42065|42090|42070|42090|42070|42085|42065|1
1632287300000|2021-09-22 05:08:20|42091.8|42071.8|42100|42080|42100|42080|42091.8|42071.8|4
1632287310000|2021-09-22 05:08:30|42098.1|42078.1|42097.5|42077.5|42098.1|42078.1|42097.5|42077.5|3
1632287330000|2021-09-22 05:08:50|42096.8|42076.8|42096.8|42076.8|42096.8|42076.8|42096.8|42076.8|1
1632287340000|2021-09-22 05:09:00|42097.5|42077.5|42097.5|42077.5|42097.5|42077.5|42097.5|42077.5|0
1632287350000|2021-09-22 05:09:10|42099.3|42079.3|42097.5|42077.5|42099.3|42079.3|42097.5|42077.5|1
1632287360000|2021-09-22 05:09:20|||||||||1
1632287370000|2021-09-22 05:09:30|42100|42080|42097.5|42077.5|42100|42080|42097.5|42077.5|0
1632287380000|2021-09-22 05:09:40|42100|42080|42100.6|42080.6|42102.5|42082.5|42100|42080|0
1632287390000|2021-09-22 05:09:50|42102.5|42082.5|42105|42085|42105|42085|42102.5|42082.5|3
1632287410000|2021-09-22 05:10:10|||||||||1
1632287420000|2021-09-22 05:10:20|||||||||1
1632287430000|2021-09-22 05:10:30|||||||||3
1632287440000|2021-09-22 05:10:40|42106.8|42086.8|42112.5|42092.5|42112.5|42092.5|42106.8|42086.8|7
1632287450000|2021-09-22 05:10:50|42110|42090|42107.5|42087.5|42110|42090|42107.5|42087.5|8
1632287470000|2021-09-22 05:11:10|42109.3|42089.3|42107.5|42087.5|42110|42090|42107.5|42087.5|5
1632287510000|2021-09-22 05:11:50|42109.3|42089.3|42111.8|42091.8|42111.8|42091.8|42109.3|42089.3|1
1632287520000|2021-09-22 05:12:00|42113.7|42093.7|42113.7|42093.7|42113.7|42093.7|42113.7|42093.7|0
1632287530000|2021-09-22 05:12:10|42114.3|42094.3|42114.3|42094.3|42114.3|42094.3|42114.3|42094.3|0
1632287540000|2021-09-22 05:12:20|42110|42090|42110|42090|42110|42090|42110|42090|3
1632287560000|2021-09-22 05:12:40|42110.6|42090.6|42112.5|42092.5|42113.7|42093.7|42110|42090|5
1632287570000|2021-09-22 05:12:50|42114.3|42094.3|42114.3|42094.3|42114.3|42094.3|42114.3|42094.3|1
1632287580000|2021-09-22 05:13:00|42112.5|42092.5|42110.6|42090.6|42112.5|42092.5|42110.6|42090.6|3
1632287610000|2021-09-22 05:13:30|42110|42090|42100|42080|42110|42090|42093.1|42073.1|9
1632287620000|2021-09-22 05:13:40|42101.8|42081.8|42105|42085|42105|42085|42101.8|42081.8|2
1632287630000|2021-09-22 05:13:50|||||||||1
1632287650000|2021-09-22 05:14:10|42107.5|42087.5|42107.5|42087.5|42107.5|42087.5|42107.5|42087.5|0
1632287660000|2021-09-22 05:14:20|42106.8|42086.8|42105|42085|42106.8|42086.8|42105|42085|3
1632287670000|2021-09-22 05:14:30|42103.1|42083.1|42105|42085|42105|42085|42103.1|42083.1|1
1632287680000|2021-09-22 05:14:40|||||||||1
1632287700000|2021-09-22 05:15:00|||||||||1
1632287710000|2021-09-22 05:15:10|||||||||1
1632287720000|2021-09-22 05:15:20|42102.5|42082.5|42104.3|42084.3|42104.3|42084.3|42102.5|42082.5|1
1632287730000|2021-09-22 05:15:30|42105|42085|42106.8|42086.8|42106.8|42086.8|42105|42085|0
1632287750000|2021-09-22 05:15:50|42105|42085|42098.8|42078.8|42105|42085|42098.8|42078.8|6
1632287760000|2021-09-22 05:16:00|42100.6|42080.6|42102.5|42082.5|42102.5|42082.5|42100.6|42080.6|0
1632287770000|2021-09-22 05:16:10|42100|42080|42100|42080|42100|42080|42100|42080|0
1632287780000|2021-09-22 05:16:20|42102.5|42082.5|42100.6|42080.6|42102.5|42082.5|42100|42080|0
1632287790000|2021-09-22 05:16:30|42100|42080|42105|42085|42105|42085|42100|42080|1
1632287800000|2021-09-22 05:16:40|||||||||1
1632287810000|2021-09-22 05:16:50|42106.8|42086.8|42125|42105|42125|42105|42106.8|42086.8|13
1632287820000|2021-09-22 05:17:00|42128.7|42108.7|42136.2|42116.2|42136.8|42116.8|42128.7|42108.7|13
1632287830000|2021-09-22 05:17:10|42134.3|42114.3|42134.3|42114.3|42134.3|42114.3|42134.3|42114.3|2
1632287840000|2021-09-22 05:17:20|42137.5|42117.5|42140|42120|42140|42120|42137.5|42117.5|5
1632287850000|2021-09-22 05:17:30|42137.5|42117.5|42137.5|42117.5|42137.5|42117.5|42137.5|42117.5|1
1632287870000|2021-09-22 05:17:50|42139.3|42119.3|42137.5|42117.5|42140|42120|42137.5|42117.5|1
1632287880000|2021-09-22 05:18:00|42139.3|42119.3|42140|42120|42140|42120|42139.3|42119.3|0
1632287900000|2021-09-22 05:18:20|||||||||1
1632287920000|2021-09-22 05:18:40|42145|42125|42145|42125|42145|42125|42145|42125|14
1632287930000|2021-09-22 05:18:50|42146.8|42126.8|42145|42125|42146.8|42126.8|42145|42125|2
1632287940000|2021-09-22 05:19:00|42146.8|42126.8|42147.5|42127.5|42147.5|42127.5|42146.8|42126.8|3
1632287950000|2021-09-22 05:19:10|42148.1|42128.1|42150|42130|42152.5|42132.5|42148.1|42128.1|1
1632287960000|2021-09-22 05:19:20|42147.5|42127.5|42152.5|42132.5|42152.5|42132.5|42147.5|42127.5|3
1632287970000|2021-09-22 05:19:30|||||||||1
1632287980000|2021-09-22 05:19:40|42155|42135|42145.6|42125.6|42155|42135|42145.6|42125.6|8
1632287990000|2021-09-22 05:19:50|42143.8|42123.8|42145.6|42125.6|42145.6|42125.6|42143.8|42123.8|9
1632288000000|2021-09-22 05:20:00|42146.3|42126.3|42155|42135|42155|42135|42146.3|42126.3|6
1632288010000|2021-09-22 05:20:10|42156.8|42136.8|42160|42140|42160|42140|42156.8|42136.8|4
1632288020000|2021-09-22 05:20:20|42158.1|42138.1|42160|42140|42160|42140|42158.1|42138.1|13
1632288030000|2021-09-22 05:20:30|42155|42135|42157.5|42137.5|42157.5|42137.5|42155|42135|12
1632288040000|2021-09-22 05:20:40|42155|42135|42155|42135|42155|42135|42153.1|42133.1|3
1632288050000|2021-09-22 05:20:50|42152.5|42132.5|42152.5|42132.5|42152.5|42132.5|42152.5|42132.5|0
1632288060000|2021-09-22 05:21:00|||||||||2
1632288070000|2021-09-22 05:21:10|42150.6|42130.6|42150.6|42130.6|42150.6|42130.6|42150.6|42130.6|1
1632288080000|2021-09-22 05:21:20|42152.5|42132.5|42152.5|42132.5|42152.5|42132.5|42152.5|42132.5|3
1632288090000|2021-09-22 05:21:30|42150|42130|42152.5|42132.5|42152.5|42132.5|42150|42130|1
1632288100000|2021-09-22 05:21:40|42150.6|42130.6|42147.5|42127.5|42150.6|42130.6|42147.5|42127.5|2
1632288110000|2021-09-22 05:21:50|42150.6|42130.6|42147.5|42127.5|42152.5|42132.5|42147.5|42127.5|1
1632288120000|2021-09-22 05:22:00|42152.5|42132.5|42152.5|42132.5|42152.5|42132.5|42152.5|42132.5|1
1632288130000|2021-09-22 05:22:10|42151.8|42131.8|42152.5|42132.5|42152.5|42132.5|42151.8|42131.8|0
1632288150000|2021-09-22 05:22:30|42148.8|42128.8|42150|42130|42150|42130|42147.5|42127.5|1
1632288160000|2021-09-22 05:22:40|42148.1|42128.1|42147.5|42127.5|42148.1|42128.1|42147.5|42127.5|0
1632288170000|2021-09-22 05:22:50|42150|42130|42150|42130|42150|42130|42150|42130|0
1632288180000|2021-09-22 05:23:00|42147.5|42127.5|42150.6|42130.6|42150.6|42130.6|42145|42125|1
1632288190000|2021-09-22 05:23:10|42147.5|42127.5|42157.5|42137.5|42157.5|42137.5|42147.5|42127.5|11
1632288210000|2021-09-22 05:23:30|42164.3|42144.3|42166.8|42146.8|42166.8|42146.8|42164.3|42144.3|5
1632288220000|2021-09-22 05:23:40|42164.3|42144.3|42167.5|42147.5|42167.5|42147.5|42164.3|42144.3|4
1632288230000|2021-09-22 05:23:50|42165.6|42145.6|42167.5|42147.5|42167.5|42147.5|42165|42145|2
1632288240000|2021-09-22 05:24:00|42170|42150|42172.5|42152.5|42172.5|42152.5|42167.5|42147.5|2
1632288250000|2021-09-22 05:24:10|42174.3|42154.3|42175|42155|42175|42155|42172.5|42152.5|3
1632288260000|2021-09-22 05:24:20|42175.6|42155.6|42177.5|42157.5|42178.1|42158.1|42175.6|42155.6|9
1632288280000|2021-09-22 05:24:40|42175|42155|42175|42155|42175|42155|42175|42155|4
1632288290000|2021-09-22 05:24:50|42173.1|42153.1|42172.5|42152.5|42173.1|42153.1|42172.5|42152.5|0
1632288300000|2021-09-22 05:25:00|42175|42155|42175|42155|42175|42155|42172.5|42152.5|0
1632288310000|2021-09-22 05:25:10|42176.8|42156.8|42176.8|42156.8|42176.8|42156.8|42176.8|42156.8|3
1632288320000|2021-09-22 05:25:20|42175|42155|42177.5|42157.5|42177.5|42157.5|42175|42155|2
1632288330000|2021-09-22 05:25:30|42175|42155|42177.5|42157.5|42179.3|42159.3|42175|42155|4
1632288350000|2021-09-22 05:25:50|42175|42155|42175|42155|42177.5|42157.5|42175|42155|12
1632288360000|2021-09-22 05:26:00|42173.1|42153.1|42175|42155|42175|42155|42173.1|42153.1|3
1632288370000|2021-09-22 05:26:10|42172.5|42152.5|42172.5|42152.5|42172.5|42152.5|42172.5|42152.5|4
1632288380000|2021-09-22 05:26:20|42175|42155|42175|42155|42175|42155|42175|42155|0
1632288390000|2021-09-22 05:26:30|42172.5|42152.5|42177.5|42157.5|42177.5|42157.5|42172.5|42152.5|5
1632288400000|2021-09-22 05:26:40|42175.6|42155.6|42175|42155|42175.6|42155.6|42175|42155|3
1632288410000|2021-09-22 05:26:50|42177.5|42157.5|42177.5|42157.5|42180|42160|42177.5|42157.5|3
1632288420000|2021-09-22 05:27:00|42176.8|42156.8|42177.5|42157.5|42177.5|42157.5|42175|42155|3
1632288430000|2021-09-22 05:27:10|42175|42155|42175|42155|42175|42155|42175|42155|0
1632288450000|2021-09-22 05:27:30|42174.3|42154.3|42177.5|42157.5|42177.5|42157.5|42174.3|42154.3|14
1632288460000|2021-09-22 05:27:40|42175|42155|42172.5|42152.5|42177.5|42157.5|42170.6|42150.6|2
1632288470000|2021-09-22 05:27:50|42175|42155|42172.5|42152.5|42175|42155|42172.5|42152.5|2
1632288480000|2021-09-22 05:28:00|42170.6|42150.6|42170|42150|42170.6|42150.6|42170|42150|0
1632288490000|2021-09-22 05:28:10|42172.5|42152.5|42177.5|42157.5|42177.5|42157.5|42172.5|42152.5|3
1632288530000|2021-09-22 05:28:50|42179.3|42159.3|42180|42160|42180|42160|42179.3|42159.3|2
1632288540000|2021-09-22 05:29:00|42186.8|42166.8|42185|42165|42187.5|42167.5|42185|42165|9
1632288550000|2021-09-22 05:29:10|42182.5|42162.5|42182.5|42162.5|42182.5|42162.5|42182.5|42162.5|0
1632288560000|2021-09-22 05:29:20|42180.6|42160.6|42180.6|42160.6|42180.6|42160.6|42180.6|42160.6|1
1632288570000|2021-09-22 05:29:30|42178.8|42158.8|42177.5|42157.5|42178.8|42158.8|42176.8|42156.8|0
1632288580000|2021-09-22 05:29:40|42175.6|42155.6|42177.5|42157.5|42177.5|42157.5|42175|42155|9
1632288600000|2021-09-22 05:30:00|42180|42160|42207.5|42187.5|42221.8|42201.8|42180|42160|57
1632288610000|2021-09-22 05:30:10|42212.5|42192.5|42220|42200|42222.5|42202.5|42205|42185|52
1632288620000|2021-09-22 05:30:20|42222.5|42202.5|42217.5|42197.5|42222.5|42202.5|42212.5|42192.5|12
1632288630000|2021-09-22 05:30:30|42222.5|42202.5|42221.8|42201.8|42230|42210|42220.6|42200.6|19
1632288640000|2021-09-22 05:30:40|42220|42200|42215|42195|42227.5|42207.5|42212.5|42192.5|21
1632288650000|2021-09-22 05:30:50|42216.8|42196.8|42225|42205|42227.5|42207.5|42216.8|42196.8|30
1632288660000|2021-09-22 05:31:00|42225.6|42205.6|42218.8|42198.8|42239.3|42219.3|42218.8|42198.8|27
1632288670000|2021-09-22 05:31:10|42222.5|42202.5|42222.5|42202.5|42227.5|42207.5|42213.1|42193.1|9
1632288680000|2021-09-22 05:31:20|42221.8|42201.8|42240|42220|42243.7|42223.7|42212.5|42192.5|30
1632288690000|2021-09-22 05:31:30|42241.8|42221.8|42238.1|42218.1|42243.1|42223.1|42238.1|42218.1|5
1632288700000|2021-09-22 05:31:40|42237.5|42217.5|42249.5|42229.5|42251.3|42231.3|42232.5|42212.5|11
1632288710000|2021-09-22 05:31:50|42251.3|42231.3|42253.8|42233.8|42256.3|42236.3|42251.3|42231.3|6
1632288720000|2021-09-22 05:32:00|42253.1|42233.1|42241.3|42221.3|42253.1|42233.1|42238.8|42218.8|13
1632288730000|2021-09-22 05:32:10|42239.5|42219.5|42228.8|42208.8|42239.5|42219.5|42228.8|42208.8|9
1632288740000|2021-09-22 05:32:20|42227|42207|42219.5|42199.5|42227|42207|42218.8|42198.8|4
1632288750000|2021-09-22 05:32:30|42218.8|42198.8|42228.1|42208.1|42228.1|42208.1|42218.8|42198.8|10
1632288760000|2021-09-22 05:32:40|42230|42210|42228.8|42208.8|42230.6|42210.6|42228.8|42208.8|1
1632288770000|2021-09-22 05:32:50|42230.6|42210.6|42229.5|42209.5|42231.3|42211.3|42229.5|42209.5|3
1632288780000|2021-09-22 05:33:00|42228.8|42208.8|42250.6|42230.6|42250.6|42230.6|42228.8|42208.8|25
1632288790000|2021-09-22 05:33:10|42248.1|42228.1|42246.3|42226.3|42248.8|42228.8|42246.3|42226.3|7
1632288800000|2021-09-22 05:33:20|42243.8|42223.8|42252.5|42232.5|42252.5|42232.5|42241.3|42221.3|10
1632288810000|2021-09-22 05:33:30|42251.8|42231.8|42263.1|42243.1|42263.1|42243.1|42250|42230|11
1632288820000|2021-09-22 05:33:40|42265.6|42245.6|42266.3|42246.3|42266.3|42246.3|42263.8|42243.8|10
1632288830000|2021-09-22 05:33:50|42268.1|42248.1|42268.8|42248.8|42268.8|42248.8|42266.3|42246.3|3
1632288840000|2021-09-22 05:34:00|42271.3|42251.3|42271.3|42251.3|42273.8|42253.8|42271.3|42251.3|3
1632288850000|2021-09-22 05:34:10|42273.1|42253.1|42266.3|42246.3|42273.8|42253.8|42264.5|42244.5|9
1632288860000|2021-09-22 05:34:20|42263.8|42243.8|42248.8|42228.8|42266.3|42246.3|42248.8|42228.8|9
1632288870000|2021-09-22 05:34:30|42249.5|42229.5|42268.8|42248.8|42268.8|42248.8|42249.5|42229.5|18
1632288880000|2021-09-22 05:34:40|42270.6|42250.6|42283.1|42263.1|42285|42265|42270.6|42250.6|11
1632288890000|2021-09-22 05:34:50|42283.8|42263.8|42281.3|42261.3|42283.8|42263.8|42281.3|42261.3|4
1632288900000|2021-09-22 05:35:00|42276.3|42256.3|42273.8|42253.8|42276.3|42256.3|42268.8|42248.8|6
1632288910000|2021-09-22 05:35:10|42275.6|42255.6|42288.8|42268.8|42288.8|42268.8|42275.6|42255.6|6
1632288920000|2021-09-22 05:35:20|42290.6|42270.6|42291.3|42271.3|42293.8|42273.8|42288.8|42268.8|10
1632288930000|2021-09-22 05:35:30|42289.5|42269.5|42281.3|42261.3|42291.3|42271.3|42281.3|42261.3|8
1632288940000|2021-09-22 05:35:40|42283.8|42263.8|42295.6|42275.6|42295.6|42275.6|42283.8|42263.8|10
1632288950000|2021-09-22 05:35:50|42293.8|42273.8|42296.3|42276.3|42296.3|42276.3|42291.3|42271.3|2
1632288960000|2021-09-22 05:36:00|42293.8|42273.8|42286.3|42266.3|42293.8|42273.8|42286.3|42266.3|4
1632288970000|2021-09-22 05:36:10|42287|42267|42293.8|42273.8|42293.8|42273.8|42287|42267|10
1632288980000|2021-09-22 05:36:20|42293.1|42273.1|42293.8|42273.8|42293.8|42273.8|42291.3|42271.3|6
1632288990000|2021-09-22 05:36:30|42293.1|42273.1|42288.8|42268.8|42293.1|42273.1|42288.8|42268.8|2
1632289000000|2021-09-22 05:36:40|42293.8|42273.8|42293.8|42273.8|42293.8|42273.8|42293.8|42273.8|4
1632289010000|2021-09-22 05:36:50|42293.1|42273.1|42292|42272|42293.1|42273.1|42288.8|42268.8|9
1632289020000|2021-09-22 05:37:00|42291.3|42271.3|42291.3|42271.3|42291.3|42271.3|42288.8|42268.8|5
1632289030000|2021-09-22 05:37:10|42290.6|42270.6|42286.3|42266.3|42290.6|42270.6|42283.8|42263.8|5
1632289040000|2021-09-22 05:37:20|42283.8|42263.8|42276.3|42256.3|42283.8|42263.8|42276.3|42256.3|7
1632289050000|2021-09-22 05:37:30|42273.8|42253.8|42283.8|42263.8|42283.8|42263.8|42271.3|42251.3|2
1632289060000|2021-09-22 05:37:40|42285.6|42265.6|42278.8|42258.8|42285.6|42265.6|42278.8|42258.8|1
1632289070000|2021-09-22 05:37:50|42280.6|42260.6|42283.1|42263.1|42283.1|42263.1|42280.6|42260.6|0
1632289080000|2021-09-22 05:38:00|42280.6|42260.6|42263.8|42243.8|42280.6|42260.6|42263.8|42243.8|15
1632289090000|2021-09-22 05:38:10|42262|42242|42258.1|42238.1|42262|42242|42258.1|42238.1|10
1632289100000|2021-09-22 05:38:20|42255.6|42235.6|42261.3|42241.3|42263.8|42243.8|42255.6|42235.6|5
1632289110000|2021-09-22 05:38:30|42259.5|42239.5|42261.3|42241.3|42261.3|42241.3|42257|42237|4
1632289120000|2021-09-22 05:38:40|42258.8|42238.8|42263.8|42243.8|42263.8|42243.8|42258.8|42238.8|2
1632289130000|2021-09-22 05:38:50|42263.1|42243.1|42261.3|42241.3|42263.8|42243.8|42261.3|42241.3|2
1632289140000|2021-09-22 05:39:00|42262|42242|42268.8|42248.8|42268.8|42248.8|42262|42242|4
1632289150000|2021-09-22 05:39:10|42271.3|42251.3|42273.8|42253.8|42273.8|42253.8|42271.3|42251.3|1
1632289160000|2021-09-22 05:39:20|42273.1|42253.1|42275.6|42255.6|42275.6|42255.6|42273.1|42253.1|6
1632289170000|2021-09-22 05:39:30|42276.3|42256.3|42276.3|42256.3|42276.3|42256.3|42276.3|42256.3|12
1632289180000|2021-09-22 05:39:40|42273.8|42253.8|42271.3|42251.3|42276.3|42256.3|42271.3|42251.3|10
1632289190000|2021-09-22 05:39:50|42267|42247|42256.3|42236.3|42267|42247|42256.3|42236.3|6
1632289200000|2021-09-22 05:40:00|42254.5|42234.5|42243.8|42223.8|42254.5|42234.5|42243.8|42223.8|6
1632289210000|2021-09-22 05:40:10|||||||||3
1632289220000|2021-09-22 05:40:20|42243.1|42223.1|42238.8|42218.8|42243.1|42223.1|42238.8|42218.8|4
1632289230000|2021-09-22 05:40:30|42238.1|42218.1|42218.8|42198.8|42238.1|42218.1|42218.8|42198.8|8
1632289240000|2021-09-22 05:40:40|42217|42197|42228.8|42208.8|42229.5|42209.5|42212|42192|13
1632289250000|2021-09-22 05:40:50|42226.3|42206.3|42223.8|42203.8|42228.8|42208.8|42221.3|42201.3|5
1632289260000|2021-09-22 05:41:00|42222|42202|42228.8|42208.8|42228.8|42208.8|42221.3|42201.3|5
1632289270000|2021-09-22 05:41:10|42231.3|42211.3|42233.8|42213.8|42233.8|42213.8|42231.3|42211.3|3
1632289280000|2021-09-22 05:41:20|42236.3|42216.3|42241.3|42221.3|42241.3|42221.3|42233.8|42213.8|2
1632289290000|2021-09-22 05:41:30|42243.8|42223.8|42243.8|42223.8|42243.8|42223.8|42238.8|42218.8|2
1632289300000|2021-09-22 05:41:40|42244.5|42224.5|42263.8|42243.8|42263.8|42243.8|42244.5|42224.5|8
1632289310000|2021-09-22 05:41:50|42266.3|42246.3|42251.3|42231.3|42266.3|42246.3|42251.3|42231.3|7
1632289320000|2021-09-22 05:42:00|42253.8|42233.8|42248.8|42228.8|42253.8|42233.8|42248.8|42228.8|3
1632289330000|2021-09-22 05:42:10|42251.3|42231.3|42251.3|42231.3|42251.3|42231.3|42248.8|42228.8|5
1632289340000|2021-09-22 05:42:20|42253.8|42233.8|42246.3|42226.3|42253.8|42233.8|42246.3|42226.3|3
1632289350000|2021-09-22 05:42:30|42244.5|42224.5|42241.3|42221.3|42244.5|42224.5|42231.3|42211.3|17
1632289360000|2021-09-22 05:42:40|42243.8|42223.8|42236.3|42216.3|42248.8|42228.8|42236.3|42216.3|2
1632289370000|2021-09-22 05:42:50|42233.8|42213.8|42233.8|42213.8|42233.8|42213.8|42228.8|42208.8|6
1632289380000|2021-09-22 05:43:00|42232|42212|42233.8|42213.8|42233.8|42213.8|42232|42212|9
1632289390000|2021-09-22 05:43:10|42235.6|42215.6|42258.8|42238.8|42261.3|42241.3|42235.6|42215.6|8
1632289400000|2021-09-22 05:43:20|42256.3|42236.3|42243.8|42223.8|42256.3|42236.3|42241.3|42221.3|7
1632289410000|2021-09-22 05:43:30|42238.8|42218.8|42238.8|42218.8|42243.8|42223.8|42238.8|42218.8|2
1632289420000|2021-09-22 05:43:40|42243.8|42223.8|42243.8|42223.8|42243.8|42223.8|42239.5|42219.5|0
1632289430000|2021-09-22 05:43:50|42238.8|42218.8|42243.8|42223.8|42243.8|42223.8|42238.8|42218.8|3
1632289440000|2021-09-22 05:44:00|42241.3|42221.3|42238.8|42218.8|42241.3|42221.3|42238.8|42218.8|4
1632289450000|2021-09-22 05:44:10|42239.5|42219.5|42243.8|42223.8|42243.8|42223.8|42238.8|42218.8|2
1632289460000|2021-09-22 05:44:20|42238.8|42218.8|42238.8|42218.8|42238.8|42218.8|42238.8|42218.8|0
1632289470000|2021-09-22 05:44:30|42238.1|42218.1|42234.5|42214.5|42238.1|42218.1|42234.5|42214.5|4
1632289480000|2021-09-22 05:44:40|42233.8|42213.8|42228.8|42208.8|42233.8|42213.8|42228.8|42208.8|4
1632289490000|2021-09-22 05:44:50|42223.8|42203.8|42221.3|42201.3|42223.8|42203.8|42218.8|42198.8|4
1632289500000|2021-09-22 05:45:00|42218.8|42198.8|42218.8|42198.8|42218.8|42198.8|42213.8|42193.8|7
1632289510000|2021-09-22 05:45:10|42216.3|42196.3|42218.8|42198.8|42218.8|42198.8|42216.3|42196.3|1
1632289520000|2021-09-22 05:45:20|42221.3|42201.3|42218.8|42198.8|42221.3|42201.3|42218.8|42198.8|3
1632289530000|2021-09-22 05:45:30|42221.3|42201.3|42223.1|42203.1|42223.1|42203.1|42221.3|42201.3|0
1632289540000|2021-09-22 05:45:40|42221.3|42201.3|42223.8|42203.8|42223.8|42203.8|42221.3|42201.3|0
1632289550000|2021-09-22 05:45:50|42221.3|42201.3|42225.6|42205.6|42225.6|42205.6|42221.3|42201.3|0
1632289560000|2021-09-22 05:46:00|42228.1|42208.1|42227.5|42207.5|42228.1|42208.1|42225.6|42205.6|0
1632289570000|2021-09-22 05:46:10|42225.6|42205.6|42233.8|42213.8|42237|42217|42225.6|42205.6|9
1632289580000|2021-09-22 05:46:20|42238.8|42218.8|42238.8|42218.8|42238.8|42218.8|42233.8|42213.8|0
1632289590000|2021-09-22 05:46:30|42237|42217|42233.8|42213.8|42238.8|42218.8|42233.8|42213.8|1
1632289600000|2021-09-22 05:46:40|42237|42217|42231.3|42211.3|42237|42217|42228.8|42208.8|1
1632289610000|2021-09-22 05:46:50|42230.6|42210.6|42229.5|42209.5|42230.6|42210.6|42226.3|42206.3|1
1632289620000|2021-09-22 05:47:00|42228.8|42208.8|42241.3|42221.3|42241.3|42221.3|42228.8|42208.8|13
1632289630000|2021-09-22 05:47:10|42243.8|42223.8|42231.3|42211.3|42243.8|42223.8|42229.5|42209.5|4
1632289640000|2021-09-22 05:47:20|42227.6|42207.6|42213.8|42193.8|42227.6|42207.6|42213.8|42193.8|15
1632289650000|2021-09-22 05:47:30|42211.3|42191.3|42208.8|42188.8|42211.3|42191.3|42208.8|42188.8|11
1632289660000|2021-09-22 05:47:40|42201.3|42181.3|42198.8|42178.8|42201.3|42181.3|42196.3|42176.3|4
1632289670000|2021-09-22 05:47:50|42196.3|42176.3|42198.8|42178.8|42198.8|42178.8|42196.3|42176.3|2
1632289680000|2021-09-22 05:48:00|42201.3|42181.3|42203.8|42183.8|42203.8|42183.8|42201.3|42181.3|2
1632289690000|2021-09-22 05:48:10|42206.3|42186.3|42208.8|42188.8|42208.8|42188.8|42203.8|42183.8|3
1632289700000|2021-09-22 05:48:20|42210.6|42190.6|42228.8|42208.8|42228.8|42208.8|42210.6|42190.6|5
1632289710000|2021-09-22 05:48:30|42226.3|42206.3|42223.8|42203.8|42226.3|42206.3|42221.3|42201.3|2
1632289720000|2021-09-22 05:48:40|42222|42202|42228.8|42208.8|42228.8|42208.8|42221.3|42201.3|3
1632289730000|2021-09-22 05:48:50|42231.3|42211.3|42236.3|42216.3|42236.3|42216.3|42231.3|42211.3|3
1632289740000|2021-09-22 05:49:00|42235.6|42215.6|42228.8|42208.8|42235.6|42215.6|42228.8|42208.8|3
1632289750000|2021-09-22 05:49:10|42231.3|42211.3|42228.8|42208.8|42231.3|42211.3|42228.8|42208.8|1
1632289760000|2021-09-22 05:49:20|42230.6|42210.6|42222|42202|42230.6|42210.6|42222|42202|5
1632289770000|2021-09-22 05:49:30|42219.5|42199.5|42218.8|42198.8|42219.5|42199.5|42218.8|42198.8|2
1632289780000|2021-09-22 05:49:40|42219.5|42199.5|42223.8|42203.8|42223.8|42203.8|42219.5|42199.5|2
1632289790000|2021-09-22 05:49:50|42224.5|42204.5|42224.5|42204.5|42224.5|42204.5|42224.5|42204.5|2
1632289800000|2021-09-22 05:50:00|42229.5|42209.5|42228.8|42208.8|42229.5|42209.5|42228.8|42208.8|3
1632289810000|2021-09-22 05:50:10|42230.6|42210.6|42229.5|42209.5|42233.1|42213.1|42228.8|42208.8|1
1632289820000|2021-09-22 05:50:20|42232|42212|42244.5|42224.5|42246.3|42226.3|42232|42212|7
1632289830000|2021-09-22 05:50:30|42246.3|42226.3|42246.3|42226.3|42246.3|42226.3|42242|42222|5
1632289840000|2021-09-22 05:50:40|42243.8|42223.8|42241.3|42221.3|42243.8|42223.8|42241.3|42221.3|3
1632289850000|2021-09-22 05:50:50|42243.8|42223.8|42241.3|42221.3|42243.8|42223.8|42238.8|42218.8|5
1632289860000|2021-09-22 05:51:00|42238.8|42218.8|42241.3|42221.3|42241.3|42221.3|42238.8|42218.8|1
1632289870000|2021-09-22 05:51:10|||||||||1
1632289880000|2021-09-22 05:51:20|42246.3|42226.3|42246.3|42226.3|42246.3|42226.3|42246.3|42226.3|3
1632289890000|2021-09-22 05:51:30|42243.8|42223.8|42241.3|42221.3|42243.8|42223.8|42241.3|42221.3|3
1632289900000|2021-09-22 05:51:40|42243.1|42223.1|42243.8|42223.8|42243.8|42223.8|42243.1|42223.1|2
1632289910000|2021-09-22 05:51:50|42245.6|42225.6|42243.8|42223.8|42246.3|42226.3|42243.8|42223.8|2
1632289920000|2021-09-22 05:52:00|42246.3|42226.3|42248.8|42228.8|42248.8|42228.8|42243.8|42223.8|7
1632289930000|2021-09-22 05:52:10|42249.5|42229.5|42256.3|42236.3|42256.3|42236.3|42249.5|42229.5|4
1632289940000|2021-09-22 05:52:20|42253.8|42233.8|42256.3|42236.3|42256.3|42236.3|42253.8|42233.8|5
1632289950000|2021-09-22 05:52:30|42255.6|42235.6|42253.8|42233.8|42256.3|42236.3|42252|42232|4
1632289960000|2021-09-22 05:52:40|42254.5|42234.5|42251.3|42231.3|42256.3|42236.3|42251.3|42231.3|3
1632289970000|2021-09-22 05:52:50|42253.1|42233.1|42256.3|42236.3|42256.3|42236.3|42253.1|42233.1|2
1632289980000|2021-09-22 05:53:00|42258.1|42238.1|42266.3|42246.3|42266.3|42246.3|42258.1|42238.1|10
1632289990000|2021-09-22 05:53:10|42268.8|42248.8|42268.8|42248.8|42268.8|42248.8|42266.3|42246.3|2
1632290000000|2021-09-22 05:53:20|42268.1|42248.1|42263.8|42243.8|42268.1|42248.1|42263.8|42243.8|1
1632290010000|2021-09-22 05:53:30|42261.3|42241.3|42263.8|42243.8|42263.8|42243.8|42261.3|42241.3|2
1632290020000|2021-09-22 05:53:40|42258.8|42238.8|42266.3|42246.3|42266.3|42246.3|42258.8|42238.8|4
1632290030000|2021-09-22 05:53:50|42268.8|42248.8|42268.8|42248.8|42268.8|42248.8|42268.8|42248.8|5
1632290040000|2021-09-22 05:54:00|42270.6|42250.6|42268.8|42248.8|42271.3|42251.3|42268.8|42248.8|3
1632290050000|2021-09-22 05:54:10|42270.6|42250.6|42266.3|42246.3|42270.6|42250.6|42266.3|42246.3|3
1632290060000|2021-09-22 05:54:20|42263.8|42243.8|42261.3|42241.3|42263.8|42243.8|42261.3|42241.3|2
1632290070000|2021-09-22 05:54:30|42258.8|42238.8|42261.3|42241.3|42263.8|42243.8|42258.8|42238.8|3
1632290080000|2021-09-22 05:54:40|42258.8|42238.8|42263.8|42243.8|42263.8|42243.8|42258.8|42238.8|2
1632290090000|2021-09-22 05:54:50|42263.1|42243.1|42258.8|42238.8|42263.8|42243.8|42258.8|42238.8|8
1632290100000|2021-09-22 05:55:00|42256.3|42236.3|42253.8|42233.8|42256.3|42236.3|42253.8|42233.8|3
1632290110000|2021-09-22 05:55:10|42255.6|42235.6|42253.8|42233.8|42256.3|42236.3|42253.8|42233.8|3
1632290120000|2021-09-22 05:55:20|42256.3|42236.3|42258.8|42238.8|42258.8|42238.8|42256.3|42236.3|2
1632290130000|2021-09-22 05:55:30|42256.3|42236.3|42256.3|42236.3|42259.4|42239.4|42256.3|42236.3|2
1632290140000|2021-09-22 05:55:40|42258.8|42238.8|42258.8|42238.8|42258.8|42238.8|42253.8|42233.8|1
1632290150000|2021-09-22 05:55:50|||||||||1
1632290160000|2021-09-22 05:56:00|42260.6|42240.6|42261.3|42241.3|42263.1|42243.1|42260.6|42240.6|4
1632290170000|2021-09-22 05:56:10|42263.8|42243.8|42261.3|42241.3|42266.3|42246.3|42261.3|42241.3|3
1632290180000|2021-09-22 05:56:20|42263.8|42243.8|42261.3|42241.3|42263.8|42243.8|42261.3|42241.3|2
1632290190000|2021-09-22 05:56:30|42263.1|42243.1|42263.8|42243.8|42266.3|42246.3|42261.3|42241.3|2
1632290200000|2021-09-22 05:56:40|42265.6|42245.6|42263.8|42243.8|42266.3|42246.3|42263.8|42243.8|2
1632290210000|2021-09-22 05:56:50|42266.3|42246.3|42268.8|42248.8|42268.8|42248.8|42266.3|42246.3|4
1632290220000|2021-09-22 05:57:00|42275.6|42255.6|42273.8|42253.8|42276.3|42256.3|42273.8|42253.8|33
1632290230000|2021-09-22 05:57:10|42271.9|42251.9|42266.3|42246.3|42271.9|42251.9|42266.3|42246.3|5
1632290240000|2021-09-22 05:57:20|42260.6|42240.6|42238.8|42218.8|42260.6|42240.6|42238.8|42218.8|3
1632290250000|2021-09-22 05:57:30|42242.5|42222.5|42241.3|42221.3|42243.8|42223.8|42241.3|42221.3|2
1632290260000|2021-09-22 05:57:40|42238.8|42218.8|42228.8|42208.8|42238.8|42218.8|42228.8|42208.8|4
1632290270000|2021-09-22 05:57:50|42226.3|42206.3|42223.8|42203.8|42228.8|42208.8|42223.8|42203.8|4
1632290280000|2021-09-22 05:58:00|42225.6|42205.6|42226.3|42206.3|42226.3|42206.3|42225.6|42205.6|3
1632290290000|2021-09-22 05:58:10|42230|42210|42233.8|42213.8|42233.8|42213.8|42230|42210|5
1632290300000|2021-09-22 05:58:20|42231.3|42211.3|42231.3|42211.3|42231.3|42211.3|42231.3|42211.3|1
1632290310000|2021-09-22 05:58:30|42228.8|42208.8|42218.8|42198.8|42228.8|42208.8|42218.8|42198.8|5
1632290320000|2021-09-22 05:58:40|42216.3|42196.3|42213.1|42193.1|42216.3|42196.3|42211.3|42191.3|0
1632290330000|2021-09-22 05:58:50|42213.8|42193.8|42213.8|42193.8|42213.8|42193.8|42211.3|42191.3|0
1632290340000|2021-09-22 05:59:00|42213.1|42193.1|42208.8|42188.8|42213.1|42193.1|42206.3|42186.3|5
1632290350000|2021-09-22 05:59:10|42208.1|42188.1|42211.3|42191.3|42211.3|42191.3|42208.1|42188.1|1
1632290360000|2021-09-22 05:59:20|42213.1|42193.1|42213.1|42193.1|42213.1|42193.1|42213.1|42193.1|0
1632290370000|2021-09-22 05:59:30|42213.8|42193.8|42211.3|42191.3|42215.6|42195.6|42208.8|42188.8|2
1632290380000|2021-09-22 05:59:40|42208.8|42188.8|42211.3|42191.3|42211.3|42191.3|42208.8|42188.8|4
1632290390000|2021-09-22 05:59:50|42213.8|42193.8|42199.4|42179.4|42213.8|42193.8|42199.4|42179.4|4
1632290400000|2021-09-22 06:00:00|42198.8|42178.8|42186.3|42166.3|42201.3|42181.3|42186.3|42166.3|15
1632290410000|2021-09-22 06:00:10|42185.6|42165.6|42166.3|42146.3|42185.6|42165.6|42166.3|42146.3|17
1632290420000|2021-09-22 06:00:20|42164.4|42144.4|42166.9|42146.9|42168.1|42148.1|42163.8|42143.8|7
1632290430000|2021-09-22 06:00:30|42168.8|42148.8|42166.9|42146.9|42173.8|42153.8|42166.9|42146.9|5
1632290440000|2021-09-22 06:00:40|42168.8|42148.8|42181.3|42161.3|42181.3|42161.3|42168.8|42148.8|2
1632290450000|2021-09-22 06:00:50|42181.9|42161.9|42186.3|42166.3|42186.3|42166.3|42181.9|42161.9|8
1632290460000|2021-09-22 06:01:00|42188.1|42168.1|42186.3|42166.3|42191.3|42171.3|42186.3|42166.3|6
1632290470000|2021-09-22 06:01:10|42184.4|42164.4|42175.6|42155.6|42184.4|42164.4|42175.6|42155.6|5
1632290480000|2021-09-22 06:01:20|42176.9|42156.9|42178.8|42158.8|42178.8|42158.8|42176.9|42156.9|0
1632290490000|2021-09-22 06:01:30|||||||||1
1632290500000|2021-09-22 06:01:40|42176.9|42156.9|42178.8|42158.8|42178.8|42158.8|42176.9|42156.9|3
1632290510000|2021-09-22 06:01:50|42181.3|42161.3|42188.8|42168.8|42188.8|42168.8|42181.3|42161.3|0
1632290520000|2021-09-22 06:02:00|42190.6|42170.6|42191.3|42171.3|42191.3|42171.3|42188.8|42168.8|3
1632290540000|2021-09-22 06:02:20|42188.8|42168.8|42188.8|42168.8|42193.8|42173.8|42188.8|42168.8|6
1632290550000|2021-09-22 06:02:30|42191.3|42171.3|42191.3|42171.3|42191.3|42171.3|42191.3|42171.3|1
1632290560000|2021-09-22 06:02:40|42191.9|42171.9|42190.6|42170.6|42193.8|42173.8|42190.6|42170.6|2
1632290570000|2021-09-22 06:02:50|42188.8|42168.8|42186.9|42166.9|42188.8|42168.8|42186.9|42166.9|0
1632290580000|2021-09-22 06:03:00|42185.1|42165.1|42179.4|42159.4|42186.3|42166.3|42179.4|42159.4|2
1632290590000|2021-09-22 06:03:10|42176.9|42156.9|42171.3|42151.3|42176.9|42156.9|42171.3|42151.3|9
1632290600000|2021-09-22 06:03:20|42173.1|42153.1|42173.8|42153.8|42173.8|42153.8|42171.3|42151.3|7
1632290610000|2021-09-22 06:03:30|42176.3|42156.3|42176.3|42156.3|42176.3|42156.3|42176.3|42156.3|0
1632290620000|2021-09-22 06:03:40|42183.8|42163.8|42191.3|42171.3|42193.8|42173.8|42183.8|42163.8|6
1632290630000|2021-09-22 06:03:50|42189.4|42169.4|42173.8|42153.8|42189.4|42169.4|42173.8|42153.8|9
1632290640000|2021-09-22 06:04:00|42171.9|42151.9|42173.8|42153.8|42173.8|42153.8|42171.3|42151.3|4
1632290650000|2021-09-22 06:04:10|42176.3|42156.3|42183.8|42163.8|42183.8|42163.8|42176.3|42156.3|4
1632290660000|2021-09-22 06:04:20|42181.9|42161.9|42200.6|42180.6|42200.6|42180.6|42178.8|42158.8|11
1632290670000|2021-09-22 06:04:30|42198.8|42178.8|42188.8|42168.8|42201.3|42181.3|42188.8|42168.8|4
1632290690000|2021-09-22 06:04:50|42186.9|42166.9|42186.3|42166.3|42188.8|42168.8|42186.3|42166.3|1
1632290700000|2021-09-22 06:05:00|||||||||1
1632290710000|2021-09-22 06:05:10|42188.1|42168.1|42186.3|42166.3|42188.8|42168.8|42186.3|42166.3|5
1632290720000|2021-09-22 06:05:20|42183.8|42163.8|42181.3|42161.3|42186.3|42166.3|42181.3|42161.3|0
1632290730000|2021-09-22 06:05:30|42179.4|42159.4|42178.8|42158.8|42179.4|42159.4|42176.3|42156.3|1
1632290740000|2021-09-22 06:05:40|42173.8|42153.8|42171.3|42151.3|42173.8|42153.8|42169.4|42149.4|8
1632290750000|2021-09-22 06:05:50|42170.6|42150.6|42168.8|42148.8|42170.6|42150.6|42168.8|42148.8|8
1632290760000|2021-09-22 06:06:00|42166.9|42146.9|42163.8|42143.8|42166.9|42146.9|42161.3|42141.3|6
1632290770000|2021-09-22 06:06:10|42161.3|42141.3|42171.3|42151.3|42171.3|42151.3|42161.3|42141.3|4
1632290780000|2021-09-22 06:06:20|42173.8|42153.8|42178.8|42158.8|42178.8|42158.8|42173.8|42153.8|1
1632290790000|2021-09-22 06:06:30|42181.3|42161.3|42188.1|42168.1|42188.1|42168.1|42181.3|42161.3|5
1632290810000|2021-09-22 06:06:50|42186.3|42166.3|42183.8|42163.8|42186.3|42166.3|42183.8|42163.8|6
1632290820000|2021-09-22 06:07:00|42186.3|42166.3|42191.9|42171.9|42193.8|42173.8|42186.3|42166.3|6
1632290830000|2021-09-22 06:07:10|42191.3|42171.3|42193.1|42173.1|42193.1|42173.1|42191.3|42171.3|0
1632290840000|2021-09-22 06:07:20|42191.3|42171.3|42193.8|42173.8|42195.6|42175.6|42191.3|42171.3|8
1632290850000|2021-09-22 06:07:30|42196.3|42176.3|42198.8|42178.8|42198.8|42178.8|42193.8|42173.8|8
1632290860000|2021-09-22 06:07:40|42199.4|42179.4|42212.6|42192.6|42223.8|42203.8|42199.4|42179.4|22
1632290870000|2021-09-22 06:07:50|42211.3|42191.3|42218.8|42198.8|42218.8|42198.8|42211.3|42191.3|9
1632290880000|2021-09-22 06:08:00|42216.3|42196.3|42218.8|42198.8|42218.8|42198.8|42213.8|42193.8|3
1632290890000|2021-09-22 06:08:10|42221.3|42201.3|42226.3|42206.3|42226.3|42206.3|42221.3|42201.3|0
1632290900000|2021-09-22 06:08:20|42228.1|42208.1|42226.3|42206.3|42228.1|42208.1|42226.3|42206.3|1
1632290910000|2021-09-22 06:08:30|42226.9|42206.9|42231.3|42211.3|42233.1|42213.1|42226.3|42206.3|8
1632290920000|2021-09-22 06:08:40|42233.1|42213.1|42238.1|42218.1|42238.1|42218.1|42231.3|42211.3|7
1632290930000|2021-09-22 06:08:50|42236.3|42216.3|42233.8|42213.8|42236.3|42216.3|42233.8|42213.8|2
1632290940000|2021-09-22 06:09:00|42232.5|42212.5|42226.3|42206.3|42232.5|42212.5|42226.3|42206.3|0
1632290950000|2021-09-22 06:09:10|42228.8|42208.8|42226.3|42206.3|42228.8|42208.8|42226.3|42206.3|7
1632290970000|2021-09-22 06:09:30|42223.8|42203.8|42223.8|42203.8|42223.8|42203.8|42223.8|42203.8|1
1632290980000|2021-09-22 06:09:40|42221.3|42201.3|42221.9|42201.9|42221.9|42201.9|42216.9|42196.9|8
1632290990000|2021-09-22 06:09:50|42224.4|42204.4|42226.3|42206.3|42226.9|42206.9|42224.4|42204.4|2
1632291000000|2021-09-22 06:10:00|42221.3|42201.3|42211.9|42191.9|42221.3|42201.3|42211.9|42191.9|2
1632291010000|2021-09-22 06:10:10|42210.1|42190.1|42198.8|42178.8|42210.1|42190.1|42198.8|42178.8|3
1632291020000|2021-09-22 06:10:20|42196.3|42176.3|42193.8|42173.8|42196.3|42176.3|42191.3|42171.3|6
1632291030000|2021-09-22 06:10:30|42196.3|42176.3|42193.8|42173.8|42196.3|42176.3|42193.8|42173.8|6
1632291040000|2021-09-22 06:10:40|42195.6|42175.6|42196.3|42176.3|42198.8|42178.8|42195.6|42175.6|0
1632291050000|2021-09-22 06:10:50|42194.4|42174.4|42184.4|42164.4|42194.4|42174.4|42184.4|42164.4|13
1632291060000|2021-09-22 06:11:00|42181.3|42161.3|42181.3|42161.3|42181.3|42161.3|42181.3|42161.3|3
1632291070000|2021-09-22 06:11:10|42183.1|42163.1|42191.3|42171.3|42191.3|42171.3|42183.1|42163.1|0
1632291080000|2021-09-22 06:11:20|||||||||2
1632291090000|2021-09-22 06:11:30|42193.1|42173.1|42191.3|42171.3|42193.1|42173.1|42191.3|42171.3|1
1632291110000|2021-09-22 06:11:50|42193.1|42173.1|42193.8|42173.8|42195.6|42175.6|42193.1|42173.1|0
1632291120000|2021-09-22 06:12:00|42195.6|42175.6|42196.3|42176.3|42196.3|42176.3|42195.6|42175.6|0
1632291130000|2021-09-22 06:12:10|42195.6|42175.6|42193.8|42173.8|42198.8|42178.8|42193.8|42173.8|1
1632291140000|2021-09-22 06:12:20|42196.3|42176.3|42198.8|42178.8|42198.8|42178.8|42196.3|42176.3|2
1632291150000|2021-09-22 06:12:30|42200.6|42180.6|42201.3|42181.3|42201.3|42181.3|42198.8|42178.8|0
1632291160000|2021-09-22 06:12:40|42199.4|42179.4|42201.3|42181.3|42203.8|42183.8|42199.4|42179.4|5
1632291170000|2021-09-22 06:12:50|42203.8|42183.8|42194.4|42174.4|42203.8|42183.8|42194.4|42174.4|3
1632291180000|2021-09-22 06:13:00|42196.9|42176.9|42201.3|42181.3|42201.3|42181.3|42196.3|42176.3|2
1632291190000|2021-09-22 06:13:10|42198.8|42178.8|42193.8|42173.8|42198.8|42178.8|42193.8|42173.8|2
1632291200000|2021-09-22 06:13:20|42196.9|42176.9|42196.9|42176.9|42196.9|42176.9|42196.9|42176.9|9
1632291210000|2021-09-22 06:13:30|42200.6|42180.6|42201.3|42181.3|42208.8|42188.8|42198.8|42178.8|11
1632291220000|2021-09-22 06:13:40|42203.1|42183.1|42203.8|42183.8|42203.8|42183.8|42203.1|42183.1|2
1632291230000|2021-09-22 06:13:50|||||||||1
1632291240000|2021-09-22 06:14:00|42205.6|42185.6|42221.3|42201.3|42221.3|42201.3|42205.6|42185.6|6
1632291250000|2021-09-22 06:14:10|42225.6|42205.6|42226.3|42206.3|42228.1|42208.1|42225.6|42205.6|4
1632291260000|2021-09-22 06:14:20|42223.8|42203.8|42226.3|42206.3|42226.3|42206.3|42223.8|42203.8|1
1632291270000|2021-09-22 06:14:30|42223.8|42203.8|42228.8|42208.8|42240.6|42220.6|42223.8|42203.8|70
1632291280000|2021-09-22 06:14:40|42226.9|42206.9|42223.8|42203.8|42228.8|42208.8|42223.8|42203.8|1
1632291290000|2021-09-22 06:14:50|42225.6|42205.6|42228.8|42208.8|42228.8|42208.8|42225.6|42205.6|6
1632291300000|2021-09-22 06:15:00|42231.3|42211.3|42236.3|42216.3|42236.3|42216.3|42228.8|42208.8|4
1632291310000|2021-09-22 06:15:10|42231.3|42211.3|42231.3|42211.3|42233.8|42213.8|42231.3|42211.3|3
1632291320000|2021-09-22 06:15:20|42229.4|42209.4|42233.8|42213.8|42233.8|42213.8|42228.8|42208.8|2
1632291340000|2021-09-22 06:15:40|42231.3|42211.3|42233.8|42213.8|42233.8|42213.8|42231.3|42211.3|2
1632291350000|2021-09-22 06:15:50|42231.3|42211.3|42228.8|42208.8|42231.3|42211.3|42221.3|42201.3|8
1632291360000|2021-09-22 06:16:00|42231.3|42211.3|42231.3|42211.3|42231.3|42211.3|42229.4|42209.4|1
1632291370000|2021-09-22 06:16:10|42230.6|42210.6|42231.3|42211.3|42231.3|42211.3|42230.6|42210.6|0
1632291380000|2021-09-22 06:16:20|42230.6|42210.6|42221.3|42201.3|42231.3|42211.3|42221.3|42201.3|4
1632291390000|2021-09-22 06:16:30|42223.1|42203.1|42223.8|42203.8|42226.3|42206.3|42223.1|42203.1|8
1632291400000|2021-09-22 06:16:40|42228.1|42208.1|42228.1|42208.1|42228.1|42208.1|42228.1|42208.1|2
1632291410000|2021-09-22 06:16:50|42226.3|42206.3|42226.3|42206.3|42228.8|42208.8|42223.8|42203.8|2
1632291420000|2021-09-22 06:17:00|42228.8|42208.8|42228.8|42208.8|42228.8|42208.8|42223.8|42203.8|3
1632291430000|2021-09-22 06:17:10|42226.9|42206.9|42228.8|42208.8|42228.8|42208.8|42226.3|42206.3|1
1632291440000|2021-09-22 06:17:20|42229.4|42209.4|42231.3|42211.3|42233.8|42213.8|42229.4|42209.4|6
1632291450000|2021-09-22 06:17:30|42233.1|42213.1|42223.8|42203.8|42233.1|42213.1|42223.8|42203.8|2
1632291460000|2021-09-22 06:17:40|42221.3|42201.3|42211.9|42191.9|42221.3|42201.3|42209.4|42189.4|5
1632291470000|2021-09-22 06:17:50|42209.4|42189.4|42211.9|42191.9|42211.9|42191.9|42209.4|42189.4|1
1632291480000|2021-09-22 06:18:00|42210.6|42190.6|42208.8|42188.8|42211.3|42191.3|42208.8|42188.8|6
1632291490000|2021-09-22 06:18:10|42210.6|42190.6|42211.3|42191.3|42211.3|42191.3|42210.6|42190.6|1
1632291500000|2021-09-22 06:18:20|42211.9|42191.9|42208.8|42188.8|42211.9|42191.9|42206.3|42186.3|2
1632291510000|2021-09-22 06:18:30|42209.4|42189.4|42218.1|42198.1|42218.1|42198.1|42209.4|42189.4|2
1632291520000|2021-09-22 06:18:40|42218.8|42198.8|42223.8|42203.8|42223.8|42203.8|42218.8|42198.8|0
1632291530000|2021-09-22 06:18:50|42222.5|42202.5|42223.8|42203.8|42223.8|42203.8|42222.5|42202.5|0
1632291540000|2021-09-22 06:19:00|42221.9|42201.9|42221.3|42201.3|42223.8|42203.8|42220.6|42200.6|2
1632291560000|2021-09-22 06:19:20|42223.1|42203.1|42226.3|42206.3|42226.3|42206.3|42221.3|42201.3|0
1632291570000|2021-09-22 06:19:30|42223.8|42203.8|42223.8|42203.8|42223.8|42203.8|42221.9|42201.9|1
1632291580000|2021-09-22 06:19:40|42226.3|42206.3|42226.3|42206.3|42226.3|42206.3|42226.3|42206.3|1
1632291590000|2021-09-22 06:19:50|42225.6|42205.6|42221.3|42201.3|42225.6|42205.6|42221.3|42201.3|1
1632291600000|2021-09-22 06:20:00|42226.3|42206.3|42223.8|42203.8|42226.3|42206.3|42223.8|42203.8|3
1632291610000|2021-09-22 06:20:10|42226.3|42206.3|42233.8|42213.8|42233.8|42213.8|42226.3|42206.3|6
1632291620000|2021-09-22 06:20:20|42235.6|42215.6|42238.8|42218.8|42238.8|42218.8|42235.6|42215.6|3
1632291630000|2021-09-22 06:20:30|42240.6|42220.6|42231.3|42211.3|42241.3|42221.3|42229.4|42209.4|5
1632291650000|2021-09-22 06:20:50|42233.1|42213.1|42233.8|42213.8|42233.8|42213.8|42231.3|42211.3|0
1632291660000|2021-09-22 06:21:00|42235.6|42215.6|42241.3|42221.3|42241.3|42221.3|42235.6|42215.6|2
1632291670000|2021-09-22 06:21:10|42243.1|42223.1|42241.3|42221.3|42243.8|42223.8|42241.3|42221.3|3
1632291680000|2021-09-22 06:21:20|42243.1|42223.1|42241.9|42221.9|42244.4|42224.4|42238.8|42218.8|5
1632291690000|2021-09-22 06:21:30|42241.3|42221.3|42246.3|42226.3|42246.3|42226.3|42241.3|42221.3|3
1632291700000|2021-09-22 06:21:40|42246.9|42226.9|42253.8|42233.8|42263.1|42243.1|42246.9|42226.9|34
1632291710000|2021-09-22 06:21:50|42251.3|42231.3|42256.3|42236.3|42258.8|42238.8|42251.3|42231.3|5
1632291720000|2021-09-22 06:22:00|42254.4|42234.4|42256.3|42236.3|42258.8|42238.8|42253.8|42233.8|4
1632291730000|2021-09-22 06:22:10|42253.8|42233.8|42256.3|42236.3|42258.8|42238.8|42253.8|42233.8|3
1632291740000|2021-09-22 06:22:20|42253.8|42233.8|42243.1|42223.1|42253.8|42233.8|42243.1|42223.1|4
1632291750000|2021-09-22 06:22:30|42241.3|42221.3|42228.8|42208.8|42241.3|42221.3|42228.8|42208.8|6
1632291760000|2021-09-22 06:22:40|42226.3|42206.3|42226.3|42206.3|42228.8|42208.8|42226.3|42206.3|1
1632291770000|2021-09-22 06:22:50|42226.9|42206.9|42221.9|42201.9|42226.9|42206.9|42221.9|42201.9|3
1632291780000|2021-09-22 06:23:00|42221.3|42201.3|42218.8|42198.8|42223.8|42203.8|42218.8|42198.8|1
1632291790000|2021-09-22 06:23:10|42221.3|42201.3|42226.3|42206.3|42226.3|42206.3|42221.3|42201.3|3
1632291800000|2021-09-22 06:23:20|42223.8|42203.8|42223.8|42203.8|42226.3|42206.3|42223.8|42203.8|0
1632291820000|2021-09-22 06:23:40|42223.1|42203.1|42213.8|42193.8|42223.1|42203.1|42213.8|42193.8|7
1632291830000|2021-09-22 06:23:50|42216.3|42196.3|42220.6|42200.6|42220.6|42200.6|42216.3|42196.3|1
1632291840000|2021-09-22 06:24:00|42222.5|42202.5|42233.8|42213.8|42233.8|42213.8|42222.5|42202.5|3
1632291850000|2021-09-22 06:24:10|42235.6|42215.6|42238.8|42218.8|42238.8|42218.8|42235.6|42215.6|4
1632291860000|2021-09-22 06:24:20|42243.1|42223.1|42243.8|42223.8|42243.8|42223.8|42241.3|42221.3|2
1632291870000|2021-09-22 06:24:30|42241.9|42221.9|42243.8|42223.8|42243.8|42223.8|42238.8|42218.8|2
1632291880000|2021-09-22 06:24:40|42241.9|42221.9|42243.8|42223.8|42243.8|42223.8|42241.3|42221.3|1
1632291890000|2021-09-22 06:24:50|42246.3|42226.3|42243.8|42223.8|42246.3|42226.3|42239.4|42219.4|1
1632291900000|2021-09-22 06:25:00|42243.1|42223.1|42238.8|42218.8|42243.8|42223.8|42238.8|42218.8|2
1632291910000|2021-09-22 06:25:10|42243.8|42223.8|42243.8|42223.8|42243.8|42223.8|42243.8|42223.8|0
1632291920000|2021-09-22 06:25:20|42245.6|42225.6|42243.8|42223.8|42246.3|42226.3|42243.8|42223.8|0
1632291930000|2021-09-22 06:25:30|42243.1|42223.1|42243.8|42223.8|42243.8|42223.8|42241.3|42221.3|7
1632291940000|2021-09-22 06:25:40|42241.3|42221.3|42243.8|42223.8|42243.8|42223.8|42241.3|42221.3|1
1632291950000|2021-09-22 06:25:50|42238.8|42218.8|42238.8|42218.8|42238.8|42218.8|42238.8|42218.8|1
1632291960000|2021-09-22 06:26:00|42239.4|42219.4|42241.3|42221.3|42243.8|42223.8|42238.8|42218.8|1
1632291970000|2021-09-22 06:26:10|42238.8|42218.8|42241.3|42221.3|42243.8|42223.8|42238.8|42218.8|1
1632291980000|2021-09-22 06:26:20|42243.8|42223.8|42241.3|42221.3|42243.8|42223.8|42238.8|42218.8|5
1632291990000|2021-09-22 06:26:30|||||||||1
1632292000000|2021-09-22 06:26:40|42243.8|42223.8|42243.8|42223.8|42246.3|42226.3|42243.8|42223.8|1
1632292010000|2021-09-22 06:26:50|42241.3|42221.3|42238.8|42218.8|42241.3|42221.3|42233.8|42213.8|7
1632292020000|2021-09-22 06:27:00|42236.3|42216.3|42233.8|42213.8|42238.8|42218.8|42233.8|42213.8|0
1632292030000|2021-09-22 06:27:10|42231.9|42211.9|42226.3|42206.3|42231.9|42211.9|42224.4|42204.4|4
1632292040000|2021-09-22 06:27:20|42223.8|42203.8|42228.8|42208.8|42228.8|42208.8|42223.8|42203.8|1
1632292050000|2021-09-22 06:27:30|42233.8|42213.8|42228.8|42208.8|42233.8|42213.8|42228.8|42208.8|0
1632292060000|2021-09-22 06:27:40|42230.6|42210.6|42225.6|42205.6|42233.8|42213.8|42223.8|42203.8|2
1632292070000|2021-09-22 06:27:50|42223.8|42203.8|42219.4|42199.4|42223.8|42203.8|42219.4|42199.4|4
1632292080000|2021-09-22 06:28:00|42218.8|42198.8|42206.9|42186.9|42218.8|42198.8|42206.9|42186.9|9
1632292100000|2021-09-22 06:28:20|42205.6|42185.6|42203.8|42183.8|42205.6|42185.6|42203.8|42183.8|2
1632292110000|2021-09-22 06:28:30|42205.6|42185.6|42208.8|42188.8|42208.8|42188.8|42205.6|42185.6|1
1632292120000|2021-09-22 06:28:40|42208.1|42188.1|42201.3|42181.3|42208.1|42188.1|42201.3|42181.3|2
1632292130000|2021-09-22 06:28:50|42199.4|42179.4|42198.8|42178.8|42201.3|42181.3|42198.8|42178.8|5
1632292140000|2021-09-22 06:29:00|42200.6|42180.6|42203.8|42183.8|42203.8|42183.8|42198.8|42178.8|5
1632292150000|2021-09-22 06:29:10|42201.9|42181.9|42203.8|42183.8|42203.8|42183.8|42201.3|42181.3|0
1632292160000|2021-09-22 06:29:20|||||||||1
1632292180000|2021-09-22 06:29:40|42210.6|42190.6|42218.8|42198.8|42220.6|42200.6|42210.6|42190.6|7
1632292190000|2021-09-22 06:29:50|42213.8|42193.8|42213.8|42193.8|42213.8|42193.8|42209.4|42189.4|4
1632292200000|2021-09-22 06:30:00|42208.8|42188.8|42206.9|42186.9|42213.8|42193.8|42206.3|42186.3|3
1632292210000|2021-09-22 06:30:10|42208.1|42188.1|42206.3|42186.3|42208.1|42188.1|42206.3|42186.3|0
1632292220000|2021-09-22 06:30:20|42208.1|42188.1|42211.3|42191.3|42211.3|42191.3|42208.1|42188.1|0
1632292230000|2021-09-22 06:30:30|42210.6|42190.6|42204.4|42184.4|42210.6|42190.6|42204.4|42184.4|5
1632292240000|2021-09-22 06:30:40|42202.6|42182.6|42200.1|42180.1|42202.6|42182.6|42197.6|42177.6|3
1632292250000|2021-09-22 06:30:50|42197.6|42177.6|42198.8|42178.8|42200.1|42180.1|42197.6|42177.6|2
1632292260000|2021-09-22 06:31:00|42196.3|42176.3|42183.8|42163.8|42196.3|42176.3|42183.8|42163.8|5
1632292270000|2021-09-22 06:31:10|42178.8|42158.8|42178.8|42158.8|42178.8|42158.8|42176.3|42156.3|7
1632292280000|2021-09-22 06:31:20|42181.3|42161.3|42181.3|42161.3|42181.3|42161.3|42181.3|42161.3|2
1632292290000|2021-09-22 06:31:30|42186.3|42166.3|42178.8|42158.8|42186.3|42166.3|42178.8|42158.8|3
1632292300000|2021-09-22 06:31:40|42181.3|42161.3|42181.3|42161.3|42181.3|42161.3|42176.3|42156.3|3
1632292310000|2021-09-22 06:31:50|42178.8|42158.8|42181.3|42161.3|42181.3|42161.3|42178.8|42158.8|2
1632292320000|2021-09-22 06:32:00|42183.8|42163.8|42186.3|42166.3|42188.8|42168.8|42183.8|42163.8|6
1632292330000|2021-09-22 06:32:10|42188.8|42168.8|42178.8|42158.8|42188.8|42168.8|42178.8|42158.8|3
1632292340000|2021-09-22 06:32:20|42181.3|42161.3|42176.3|42156.3|42181.3|42161.3|42176.3|42156.3|4
1632292350000|2021-09-22 06:32:30|42177.6|42157.6|42177.6|42157.6|42177.6|42157.6|42177.6|42157.6|6
1632292360000|2021-09-22 06:32:40|42180.8|42160.8|42183.8|42163.8|42184.4|42164.4|42180.8|42160.8|3
1632292370000|2021-09-22 06:32:50|42181.9|42161.9|42138.8|42118.8|42181.9|42161.9|42138.8|42118.8|19
1632292380000|2021-09-22 06:33:00|42136.3|42116.3|42121.3|42101.3|42138.8|42118.8|42121.3|42101.3|29
1632292390000|2021-09-22 06:33:10|42123.1|42103.1|42133.8|42113.8|42133.8|42113.8|42121.3|42101.3|14
1632292400000|2021-09-22 06:33:20|42135.6|42115.6|42141.3|42121.3|42141.3|42121.3|42135.6|42115.6|4
1632292410000|2021-09-22 06:33:30|42139.4|42119.4|42131.3|42111.3|42139.4|42119.4|42131.3|42111.3|7
1632292420000|2021-09-22 06:33:40|42133.8|42113.8|42133.8|42113.8|42133.8|42113.8|42131.3|42111.3|7
1632292430000|2021-09-22 06:33:50|42135.6|42115.6|42131.9|42111.9|42136.9|42116.9|42131.9|42111.9|6
1632292440000|2021-09-22 06:34:00|42129.4|42109.4|42131.3|42111.3|42131.3|42111.3|42126.3|42106.3|9
1632292450000|2021-09-22 06:34:10|42133.8|42113.8|42128.8|42108.8|42138.1|42118.1|42128.8|42108.8|8
1632292460000|2021-09-22 06:34:20|42128.1|42108.1|42126.3|42106.3|42128.1|42108.1|42123.8|42103.8|4
1632292470000|2021-09-22 06:34:30|42125|42105|42121.3|42101.3|42125|42105|42121.3|42101.3|3
1632292480000|2021-09-22 06:34:40|42123.8|42103.8|42121.3|42101.3|42124.4|42104.4|42121.3|42101.3|6
1632292490000|2021-09-22 06:34:50|42123.1|42103.1|42113.8|42093.8|42123.8|42103.8|42113.8|42093.8|17
1632292500000|2021-09-22 06:35:00|42116.9|42096.9|42118.8|42098.8|42118.8|42098.8|42116.3|42096.3|10
1632292510000|2021-09-22 06:35:10|42121.3|42101.3|42131.3|42111.3|42135.6|42115.6|42117.6|42097.6|23
1632292520000|2021-09-22 06:35:20|42129.4|42109.4|42131.3|42111.3|42131.3|42111.3|42128.8|42108.8|2
1632292530000|2021-09-22 06:35:30|42133.1|42113.1|42124.4|42104.4|42133.8|42113.8|42124.4|42104.4|6
1632292540000|2021-09-22 06:35:40|42123.8|42103.8|42128.8|42108.8|42128.8|42108.8|42123.8|42103.8|1
1632292550000|2021-09-22 06:35:50|42126.9|42106.9|42126.3|42106.3|42128.8|42108.8|42124.4|42104.4|1
1632292560000|2021-09-22 06:36:00|42128.1|42108.1|42131.3|42111.3|42133.8|42113.8|42128.1|42108.1|4
1632292570000|2021-09-22 06:36:10|42128.8|42108.8|42131.3|42111.3|42131.3|42111.3|42124.4|42104.4|11
1632292580000|2021-09-22 06:36:20|42133.8|42113.8|42131.9|42111.9|42133.8|42113.8|42131.9|42111.9|2
1632292590000|2021-09-22 06:36:30|42131.3|42111.3|42140.6|42120.6|42143.1|42123.1|42131.3|42111.3|5
1632292600000|2021-09-22 06:36:40|42143.1|42123.1|42143.8|42123.8|42146.3|42126.3|42140.6|42120.6|3
1632292610000|2021-09-22 06:36:50|42145.6|42125.6|42146.3|42126.3|42146.3|42126.3|42145.6|42125.6|3
1632292620000|2021-09-22 06:37:00|42144.4|42124.4|42143.8|42123.8|42144.4|42124.4|42143.8|42123.8|8
1632292630000|2021-09-22 06:37:10|42144.4|42124.4|42146.3|42126.3|42146.3|42126.3|42143.8|42123.8|1
1632292640000|2021-09-22 06:37:20|42143.8|42123.8|42143.8|42123.8|42143.8|42123.8|42141.3|42121.3|1
1632292650000|2021-09-22 06:37:30|42143.1|42123.1|42146.3|42126.3|42146.3|42126.3|42143.1|42123.1|0
1632292660000|2021-09-22 06:37:40|42148.1|42128.1|42138.8|42118.8|42148.8|42128.8|42138.8|42118.8|11
1632292670000|2021-09-22 06:37:50|42140.6|42120.6|42136.3|42116.3|42141.3|42121.3|42136.3|42116.3|6
1632292680000|2021-09-22 06:38:00|42134.4|42114.4|42123.8|42103.8|42134.4|42114.4|42123.8|42103.8|7
1632292690000|2021-09-22 06:38:10|42126.3|42106.3|42123.8|42103.8|42128.8|42108.8|42123.8|42103.8|5
1632292700000|2021-09-22 06:38:20|42121.9|42101.9|42123.8|42103.8|42123.8|42103.8|42118.8|42098.8|3
1632292710000|2021-09-22 06:38:30|42118.8|42098.8|42118.8|42098.8|42121.3|42101.3|42118.8|42098.8|16
1632292720000|2021-09-22 06:38:40|42119.4|42099.4|42121.3|42101.3|42121.3|42101.3|42119.4|42099.4|2
1632292730000|2021-09-22 06:38:50|42118.8|42098.8|42118.8|42098.8|42119.4|42099.4|42116.9|42096.9|5
1632292740000|2021-09-22 06:39:00|42120.6|42100.6|42133.8|42113.8|42136.3|42116.3|42120.6|42100.6|37
1632292750000|2021-09-22 06:39:10|42136.3|42116.3|42136.3|42116.3|42136.3|42116.3|42136.3|42116.3|1
1632292760000|2021-09-22 06:39:20|42135|42115|42123.8|42103.8|42135|42115|42123.8|42103.8|11
1632292770000|2021-09-22 06:39:30|42126.3|42106.3|42128.8|42108.8|42128.8|42108.8|42126.3|42106.3|1
1632292780000|2021-09-22 06:39:40|42126.9|42106.9|42128.8|42108.8|42128.8|42108.8|42123.8|42103.8|2
1632292790000|2021-09-22 06:39:50|42126.3|42106.3|42121.3|42101.3|42126.3|42106.3|42121.3|42101.3|2
1632292800000|2021-09-22 06:40:00|42119.4|42099.4|42121.3|42101.3|42121.3|42101.3|42116.9|42096.9|2
1632292810000|2021-09-22 06:40:10|42119.4|42099.4|42118.8|42098.8|42121.9|42101.9|42116.9|42096.9|3
1632292820000|2021-09-22 06:40:20|42116.9|42096.9|42116.3|42096.3|42118.8|42098.8|42116.3|42096.3|6
1632292830000|2021-09-22 06:40:30|42118.1|42098.1|42113.8|42093.8|42121.3|42101.3|42113.8|42093.8|5
1632292840000|2021-09-22 06:40:40|||||||||1
1632292850000|2021-09-22 06:40:50|42111.3|42091.3|42111.9|42091.9|42113.8|42093.8|42111.3|42091.3|2
1632292860000|2021-09-22 06:41:00|42111.3|42091.3|42113.8|42093.8|42116.3|42096.3|42111.3|42091.3|7
1632292870000|2021-09-22 06:41:10|42116.3|42096.3|42111.3|42091.3|42116.3|42096.3|42111.3|42091.3|3
1632292880000|2021-09-22 06:41:20|42115|42095|42118.8|42098.8|42118.8|42098.8|42113.8|42093.8|11
1632292890000|2021-09-22 06:41:30|42115.6|42095.6|42116.9|42096.9|42118.8|42098.8|42113.8|42093.8|2
1632292900000|2021-09-22 06:41:40|42118.8|42098.8|42113.8|42093.8|42118.8|42098.8|42113.8|42093.8|4
1632292910000|2021-09-22 06:41:50|42115.6|42095.6|42113.8|42093.8|42116.3|42096.3|42111.9|42091.9|3
1632292920000|2021-09-22 06:42:00|42115.6|42095.6|42113.8|42093.8|42116.3|42096.3|42111.9|42091.9|3
1632292930000|2021-09-22 06:42:10|42111.3|42091.3|42116.3|42096.3|42116.3|42096.3|42111.3|42091.3|1
1632292940000|2021-09-22 06:42:20|42113.8|42093.8|42113.8|42093.8|42116.3|42096.3|42113.8|42093.8|3
1632292950000|2021-09-22 06:42:30|42113.1|42093.1|42092.6|42072.6|42116.9|42096.9|42092.6|42072.6|21
1632292960000|2021-09-22 06:42:40|42090.1|42070.1|42083.8|42063.8|42090.1|42070.1|42083.1|42063.1|8
1632292970000|2021-09-22 06:42:50|42084.4|42064.4|42086.3|42066.3|42086.3|42066.3|42081.9|42061.9|11
1632292980000|2021-09-22 06:43:00|42088.1|42068.1|42090.6|42070.6|42091.3|42071.3|42088.1|42068.1|5
1632292990000|2021-09-22 06:43:10|42088.8|42068.8|42090.6|42070.6|42093.1|42073.1|42088.8|42068.8|10
1632293000000|2021-09-22 06:43:20|42093.1|42073.1|42086.3|42066.3|42093.1|42073.1|42086.3|42066.3|4
1632293010000|2021-09-22 06:43:30|42088.8|42068.8|42086.3|42066.3|42090.6|42070.6|42086.3|42066.3|8
1632293020000|2021-09-22 06:43:40|42084.4|42064.4|42084.4|42064.4|42084.4|42064.4|42084.4|42064.4|2
1632293030000|2021-09-22 06:43:50|42086.3|42066.3|42084.4|42064.4|42086.3|42066.3|42084.4|42064.4|3
1632293040000|2021-09-22 06:44:00|42086.9|42066.9|42093.8|42073.8|42093.8|42073.8|42086.3|42066.3|15
1632293050000|2021-09-22 06:44:10|42094.4|42074.4|42096.3|42076.3|42096.3|42076.3|42094.4|42074.4|12
1632293060000|2021-09-22 06:44:20|42096.9|42076.9|42101.3|42081.3|42101.3|42081.3|42096.9|42076.9|4
1632293070000|2021-09-22 06:44:30|42098.8|42078.8|42098.8|42078.8|42098.8|42078.8|42098.8|42078.8|2
1632293080000|2021-09-22 06:44:40|42099.4|42079.4|42116.3|42096.3|42116.3|42096.3|42098.8|42078.8|34
1632293090000|2021-09-22 06:44:50|42116.9|42096.9|42123.8|42103.8|42125.6|42105.6|42116.3|42096.3|22
1632293100000|2021-09-22 06:45:00|42125.6|42105.6|42123.8|42103.8|42126.3|42106.3|42121.3|42101.3|9
1632293110000|2021-09-22 06:45:10|42124.4|42104.4|42134.4|42114.4|42136.3|42116.3|42124.4|42104.4|9
1632293120000|2021-09-22 06:45:20|42133.8|42113.8|42131.3|42111.3|42133.8|42113.8|42131.3|42111.3|1
1632293130000|2021-09-22 06:45:30|42133.8|42113.8|42131.3|42111.3|42133.8|42113.8|42131.3|42111.3|7
1632293140000|2021-09-22 06:45:40|42128.8|42108.8|42121.3|42101.3|42128.8|42108.8|42121.3|42101.3|11
1632293150000|2021-09-22 06:45:50|42123.8|42103.8|42121.3|42101.3|42123.8|42103.8|42121.3|42101.3|2
1632293160000|2021-09-22 06:46:00|42123.8|42103.8|42118.8|42098.8|42123.8|42103.8|42116.3|42096.3|6
1632293170000|2021-09-22 06:46:10|42116.3|42096.3|42128.8|42108.8|42128.8|42108.8|42116.3|42096.3|7
1632293180000|2021-09-22 06:46:20|42130.6|42110.6|42126.3|42106.3|42131.3|42111.3|42126.3|42106.3|5
1632293190000|2021-09-22 06:46:30|42123.8|42103.8|42113.8|42093.8|42123.8|42103.8|42113.8|42093.8|8
1632293200000|2021-09-22 06:46:40|42115.6|42095.6|42118.8|42098.8|42120.6|42100.6|42111.3|42091.3|16
1632293210000|2021-09-22 06:46:50|42120.6|42100.6|42121.3|42101.3|42123.8|42103.8|42120.6|42100.6|4
1632293220000|2021-09-22 06:47:00|42123.8|42103.8|42131.3|42111.3|42131.3|42111.3|42121.3|42101.3|6
1632293230000|2021-09-22 06:47:10|42133.8|42113.8|42131.3|42111.3|42133.8|42113.8|42131.3|42111.3|3
1632293240000|2021-09-22 06:47:20|42130.6|42110.6|42128.8|42108.8|42131.3|42111.3|42126.3|42106.3|4
1632293250000|2021-09-22 06:47:30|42130.6|42110.6|42128.8|42108.8|42131.3|42111.3|42128.8|42108.8|1
1632293260000|2021-09-22 06:47:40|42131.3|42111.3|42133.8|42113.8|42133.8|42113.8|42131.3|42111.3|8
1632293270000|2021-09-22 06:47:50|42131.9|42111.9|42131.9|42111.9|42136.3|42116.3|42131.3|42111.3|16
1632293280000|2021-09-22 06:48:00|42126.9|42106.9|42121.9|42101.9|42126.9|42106.9|42121.3|42101.3|2
1632293290000|2021-09-22 06:48:10|42123.1|42103.1|42123.8|42103.8|42123.8|42103.8|42118.8|42098.8|0
1632293300000|2021-09-22 06:48:20|42126.3|42106.3|42136.3|42116.3|42136.3|42116.3|42126.3|42106.3|2
1632293310000|2021-09-22 06:48:30|42138.8|42118.8|42133.8|42113.8|42140.6|42120.6|42133.8|42113.8|2
1632293320000|2021-09-22 06:48:40|42128.8|42108.8|42128.8|42108.8|42133.8|42113.8|42128.8|42108.8|1
1632293330000|2021-09-22 06:48:50|42131.3|42111.3|42124.4|42104.4|42131.3|42111.3|42120.8|42100.8|4
1632293340000|2021-09-22 06:49:00|42121.9|42101.9|42123.8|42103.8|42124.4|42104.4|42121.3|42101.3|5
1632293350000|2021-09-22 06:49:10|42128.8|42108.8|42131.3|42111.3|42131.3|42111.3|42128.8|42108.8|0
1632293360000|2021-09-22 06:49:20|42133.8|42113.8|42136.3|42116.3|42136.3|42116.3|42133.8|42113.8|0
1632293370000|2021-09-22 06:49:30|42133.8|42113.8|42136.3|42116.3|42136.3|42116.3|42133.8|42113.8|0
1632293380000|2021-09-22 06:49:40|42138.1|42118.1|42138.8|42118.8|42141.3|42121.3|42138.1|42118.1|0
1632293390000|2021-09-22 06:49:50|42141.3|42121.3|42138.8|42118.8|42141.3|42121.3|42138.8|42118.8|0
1632293400000|2021-09-22 06:50:00|42141.3|42121.3|42141.3|42121.3|42141.3|42121.3|42136.3|42116.3|6
1632293410000|2021-09-22 06:50:10|42143.1|42123.1|42143.8|42123.8|42143.8|42123.8|42141.3|42121.3|3
1632293420000|2021-09-22 06:50:20|42146.3|42126.3|42151.3|42131.3|42153.8|42133.8|42144.4|42124.4|4
1632293430000|2021-09-22 06:50:30|42149.4|42129.4|42136.3|42116.3|42149.4|42129.4|42136.3|42116.3|5
1632293440000|2021-09-22 06:50:40|42133.8|42113.8|42128.8|42108.8|42133.8|42113.8|42128.8|42108.8|6
1632293450000|2021-09-22 06:50:50|42126.9|42106.9|42126.3|42106.3|42126.9|42106.9|42123.8|42103.8|2
1632293470000|2021-09-22 06:51:10|42121.3|42101.3|42126.3|42106.3|42126.3|42106.3|42121.3|42101.3|4
1632293480000|2021-09-22 06:51:20|42123.8|42103.8|42135.6|42115.6|42135.6|42115.6|42123.8|42103.8|2
1632293490000|2021-09-22 06:51:30|42136.3|42116.3|42143.8|42123.8|42143.8|42123.8|42133.8|42113.8|8
1632293500000|2021-09-22 06:51:40|42145.6|42125.6|42143.8|42123.8|42145.6|42125.6|42143.8|42123.8|1
1632293510000|2021-09-22 06:51:50|42141.9|42121.9|42146.3|42126.3|42146.3|42126.3|42141.3|42121.3|8
1632293520000|2021-09-22 06:52:00|42148.8|42128.8|42148.8|42128.8|42151.3|42131.3|42146.9|42126.9|9
1632293530000|2021-09-22 06:52:10|42146.3|42126.3|42143.8|42123.8|42146.3|42126.3|42143.8|42123.8|6
1632293540000|2021-09-22 06:52:20|42145.6|42125.6|42148.8|42128.8|42148.8|42128.8|42145.6|42125.6|5
1632293550000|2021-09-22 06:52:30|42151.3|42131.3|42153.8|42133.8|42153.8|42133.8|42151.3|42131.3|3
1632293560000|2021-09-22 06:52:40|42151.3|42131.3|42153.8|42133.8|42153.8|42133.8|42151.3|42131.3|1
1632293570000|2021-09-22 06:52:50|42155.6|42135.6|42153.8|42133.8|42156.3|42136.3|42153.8|42133.8|0
1632293580000|2021-09-22 06:53:00|42156.3|42136.3|42156.3|42136.3|42156.3|42136.3|42156.3|42136.3|1
1632293590000|2021-09-22 06:53:10|42155.6|42135.6|42153.8|42133.8|42155.6|42135.6|42153.8|42133.8|1
1632293600000|2021-09-22 06:53:20|42155.6|42135.6|42151.3|42131.3|42155.6|42135.6|42151.3|42131.3|1
1632293610000|2021-09-22 06:53:30|42152.6|42132.6|42166.3|42146.3|42168.1|42148.1|42152.6|42132.6|33
1632293620000|2021-09-22 06:53:40|42169.9|42149.9|42180.6|42160.6|42180.6|42160.6|42169.9|42149.9|9
1632293630000|2021-09-22 06:53:50|42176.3|42156.3|42176.3|42156.3|42178.8|42158.8|42173.8|42153.8|11
1632293640000|2021-09-22 06:54:00|42179.9|42159.9|42179.4|42159.4|42183.8|42163.8|42173.8|42153.8|30
1632293650000|2021-09-22 06:54:10|42177.6|42157.6|42178.8|42158.8|42179.4|42159.4|42176.3|42156.3|2
1632293660000|2021-09-22 06:54:20|42176.9|42156.9|42176.3|42156.3|42176.9|42156.9|42171.3|42151.3|4
1632293670000|2021-09-22 06:54:30|42174.4|42154.4|42176.9|42156.9|42176.9|42156.9|42174.4|42154.4|7
1632293680000|2021-09-22 06:54:40|42178.8|42158.8|42181.3|42161.3|42181.3|42161.3|42176.9|42156.9|12
1632293690000|2021-09-22 06:54:50|42183.1|42163.1|42191.3|42171.3|42191.3|42171.3|42183.1|42163.1|17
1632293700000|2021-09-22 06:55:00|42193.8|42173.8|42171.3|42151.3|42193.8|42173.8|42171.3|42151.3|21
1632293710000|2021-09-22 06:55:10|42169.4|42149.4|42166.3|42146.3|42169.4|42149.4|42166.3|42146.3|1
1632293720000|2021-09-22 06:55:20|42164.4|42144.4|42161.3|42141.3|42164.4|42144.4|42161.3|42141.3|4
1632293730000|2021-09-22 06:55:30|42163.1|42143.1|42166.3|42146.3|42167.4|42147.4|42163.1|42143.1|3
1632293740000|2021-09-22 06:55:40|42168.1|42148.1|42173.8|42153.8|42175.6|42155.6|42166.3|42146.3|17
1632293750000|2021-09-22 06:55:50|42175.6|42155.6|42176.3|42156.3|42182.4|42162.4|42173.8|42153.8|23
1632293760000|2021-09-22 06:56:00|42173.8|42153.8|42178.8|42158.8|42180.6|42160.6|42173.8|42153.8|6
1632293770000|2021-09-22 06:56:10|42181.3|42161.3|42183.8|42163.8|42185.6|42165.6|42181.3|42161.3|7
1632293780000|2021-09-22 06:56:20|42181.9|42161.9|42191.3|42171.3|42191.3|42171.3|42179.4|42159.4|19
1632293790000|2021-09-22 06:56:30|42193.1|42173.1|42191.3|42171.3|42193.1|42173.1|42191.3|42171.3|2
1632293800000|2021-09-22 06:56:40|42191.9|42171.9|42189.4|42169.4|42196.3|42176.3|42189.4|42169.4|6
1632293810000|2021-09-22 06:56:50|42191.3|42171.3|42193.8|42173.8|42193.8|42173.8|42191.3|42171.3|4
1632293820000|2021-09-22 06:57:00|42191.3|42171.3|42191.3|42171.3|42191.3|42171.3|42191.3|42171.3|1
1632293830000|2021-09-22 06:57:10|42194.4|42174.4|42191.3|42171.3|42194.4|42174.4|42191.3|42171.3|11
1632293840000|2021-09-22 06:57:20|42190.6|42170.6|42191.3|42171.3|42191.3|42171.3|42188.8|42168.8|0
1632293850000|2021-09-22 06:57:30|42193.8|42173.8|42193.8|42173.8|42193.8|42173.8|42193.8|42173.8|5
1632293860000|2021-09-22 06:57:40|42193.1|42173.1|42193.8|42173.8|42193.8|42173.8|42193.1|42173.1|0
1632293870000|2021-09-22 06:57:50|42191.3|42171.3|42193.8|42173.8|42196.3|42176.3|42191.3|42171.3|8
1632293880000|2021-09-22 06:58:00|42196.3|42176.3|42188.8|42168.8|42196.3|42176.3|42188.8|42168.8|8
1632293890000|2021-09-22 06:58:10|42190.1|42170.1|42198.1|42178.1|42198.1|42178.1|42188.8|42168.8|5
1632293900000|2021-09-22 06:58:20|42199.9|42179.9|42199.4|42179.4|42201.3|42181.3|42198.1|42178.1|6
1632293910000|2021-09-22 06:58:30|42198.8|42178.8|42196.3|42176.3|42201.3|42181.3|42196.3|42176.3|6
1632293920000|2021-09-22 06:58:40|42188.8|42168.8|42186.3|42166.3|42188.8|42168.8|42183.8|42163.8|15
1632293930000|2021-09-22 06:58:50|42183.8|42163.8|42183.8|42163.8|42188.8|42168.8|42183.8|42163.8|3
1632293940000|2021-09-22 06:59:00|42186.3|42166.3|42178.8|42158.8|42186.3|42166.3|42178.8|42158.8|11
1632293950000|2021-09-22 06:59:10|42176.3|42156.3|42176.3|42156.3|42178.8|42158.8|42176.3|42156.3|3
1632293960000|2021-09-22 06:59:20|42178.8|42158.8|42171.3|42151.3|42178.8|42158.8|42171.3|42151.3|7
1632293970000|2021-09-22 06:59:30|42166.3|42146.3|42155.8|42135.8|42166.3|42146.3|42155.8|42135.8|9
1632293980000|2021-09-22 06:59:40|42152.6|42132.6|42138.8|42118.8|42152.6|42132.6|42138.8|42118.8|4
1632293990000|2021-09-22 06:59:50|42136.9|42116.9|42138.8|42118.8|42138.8|42118.8|42134.4|42114.4|8
1632294000000|2021-09-22 07:00:00|42151.3|42131.3|42153.8|42133.8|42156.3|42136.3|42128.8|42108.8|25
1632294010000|2021-09-22 07:00:10|42156.9|42136.9|42166.3|42146.3|42180.6|42160.6|42156.9|42136.9|17
1632294020000|2021-09-22 07:00:20|42163.8|42143.8|42175.6|42155.6|42176.3|42156.3|42163.8|42143.8|0
1632294030000|2021-09-22 07:00:30|42176.3|42156.3|42173.8|42153.8|42176.3|42156.3|42173.8|42153.8|4
1632294040000|2021-09-22 07:00:40|42171.9|42151.9|42174.4|42154.4|42174.4|42154.4|42169.4|42149.4|20
1632294050000|2021-09-22 07:00:50|42175.1|42155.1|42176.9|42156.9|42176.9|42156.9|42175.1|42155.1|0
1632294060000|2021-09-22 07:01:00|42183.1|42163.1|42174.4|42154.4|42183.1|42163.1|42174.4|42154.4|9
1632294070000|2021-09-22 07:01:10|42171.9|42151.9|42151.9|42131.9|42171.9|42151.9|42151.9|42131.9|1
1632294080000|2021-09-22 07:01:20|42153.8|42133.8|42149.4|42129.4|42153.8|42133.8|42148.8|42128.8|1
1632294090000|2021-09-22 07:01:30|42151.3|42131.3|42151.3|42131.3|42153.8|42133.8|42148.8|42128.8|0
1632294100000|2021-09-22 07:01:40|42148.8|42128.8|42136.3|42116.3|42148.8|42128.8|42136.3|42116.3|12
1632294110000|2021-09-22 07:01:50|42133.8|42113.8|42128.8|42108.8|42136.3|42116.3|42126.9|42106.9|9
1632294120000|2021-09-22 07:02:00|42129.4|42109.4|42128.8|42108.8|42129.4|42109.4|42126.3|42106.3|1
1632294130000|2021-09-22 07:02:10|42126.3|42106.3|42136.3|42116.3|42136.3|42116.3|42126.3|42106.3|10
1632294140000|2021-09-22 07:02:20|42136.9|42116.9|42153.8|42133.8|42154.4|42134.4|42136.9|42116.9|6
1632294150000|2021-09-22 07:02:30|42155.6|42135.6|42143.8|42123.8|42156.3|42136.3|42143.8|42123.8|7
1632294160000|2021-09-22 07:02:40|42143.1|42123.1|42136.3|42116.3|42143.1|42123.1|42133.8|42113.8|3
1632294170000|2021-09-22 07:02:50|42133.8|42113.8|42148.8|42128.8|42148.8|42128.8|42133.8|42113.8|5
1632294180000|2021-09-22 07:03:00|42149.4|42129.4|42146.9|42126.9|42149.4|42129.4|42146.9|42126.9|9
1632294190000|2021-09-22 07:03:10|42148.8|42128.8|42148.8|42128.8|42151.3|42131.3|42148.8|42128.8|3
1632294200000|2021-09-22 07:03:20|42150.6|42130.6|42153.8|42133.8|42153.8|42133.8|42150.6|42130.6|0
1632294210000|2021-09-22 07:03:30|42151.9|42131.9|42156.3|42136.3|42156.3|42136.3|42151.3|42131.3|1
1632294220000|2021-09-22 07:03:40|42153.8|42133.8|42153.8|42133.8|42156.3|42136.3|42151.9|42131.9|1
1632294230000|2021-09-22 07:03:50|42151.3|42131.3|42148.8|42128.8|42153.8|42133.8|42148.8|42128.8|2
1632294240000|2021-09-22 07:04:00|42151.3|42131.3|42148.8|42128.8|42153.8|42133.8|42148.8|42128.8|1
1632294250000|2021-09-22 07:04:10|42151.3|42131.3|42149.4|42129.4|42151.3|42131.3|42149.4|42129.4|1
1632294260000|2021-09-22 07:04:20|42151.3|42131.3|42148.8|42128.8|42151.3|42131.3|42148.8|42128.8|0
1632294280000|2021-09-22 07:04:40|42143.8|42123.8|42143.8|42123.8|42143.8|42123.8|42141.3|42121.3|7
1632294290000|2021-09-22 07:04:50|42146.3|42126.3|42143.8|42123.8|42146.3|42126.3|42143.8|42123.8|0
1632294300000|2021-09-22 07:05:00|42144.4|42124.4|42151.3|42131.3|42153.1|42133.1|42143.8|42123.8|5
1632294310000|2021-09-22 07:05:10|42146.9|42126.9|42148.1|42128.1|42150.6|42130.6|42146.9|42126.9|5
1632294320000|2021-09-22 07:05:20|42148.8|42128.8|42141.9|42121.9|42148.8|42128.8|42141.9|42121.9|4
1632294330000|2021-09-22 07:05:30|42143.8|42123.8|42138.8|42118.8|42143.8|42123.8|42138.8|42118.8|5
1632294340000|2021-09-22 07:05:40|42135.1|42115.1|42133.8|42113.8|42135.1|42115.1|42128.8|42108.8|23
1632294350000|2021-09-22 07:05:50|42135.6|42115.6|42133.8|42113.8|42136.3|42116.3|42131.9|42111.9|1
1632294360000|2021-09-22 07:06:00|42135.6|42115.6|42153.8|42133.8|42158.1|42138.1|42135.6|42115.6|13
1632294370000|2021-09-22 07:06:10|42156.3|42136.3|42156.3|42136.3|42158.1|42138.1|42153.8|42133.8|2
1632294380000|2021-09-22 07:06:20|42158.8|42138.8|42168.8|42148.8|42168.8|42148.8|42156.3|42136.3|1
1632294390000|2021-09-22 07:06:30|42166.9|42146.9|42168.8|42148.8|42168.8|42148.8|42166.3|42146.3|3
1632294400000|2021-09-22 07:06:40|42166.9|42146.9|42168.8|42148.8|42168.8|42148.8|42166.9|42146.9|0
1632294410000|2021-09-22 07:06:50|42171.3|42151.3|42181.3|42161.3|42183.1|42163.1|42171.3|42151.3|11
1632294420000|2021-09-22 07:07:00|42183.8|42163.8|42186.3|42166.3|42186.3|42166.3|42181.3|42161.3|9
1632294430000|2021-09-22 07:07:10|42188.8|42168.8|42182.4|42162.4|42188.8|42168.8|42182.4|42162.4|3
1632294440000|2021-09-22 07:07:20|42176.3|42156.3|42170.6|42150.6|42176.3|42156.3|42170.6|42150.6|11
1632294460000|2021-09-22 07:07:40|42163.8|42143.8|42151.3|42131.3|42163.8|42143.8|42148.8|42128.8|6
1632294470000|2021-09-22 07:07:50|||||||||2
1632294480000|2021-09-22 07:08:00|42153.1|42133.1|42153.1|42133.1|42154.4|42134.4|42151.3|42131.3|3
1632294490000|2021-09-22 07:08:10|42153.8|42133.8|42163.8|42143.8|42163.8|42143.8|42153.8|42133.8|8
1632294500000|2021-09-22 07:08:20|42166.3|42146.3|42164.4|42144.4|42166.3|42146.3|42164.4|42144.4|1
1632294510000|2021-09-22 07:08:30|42163.8|42143.8|42160.1|42140.1|42163.8|42143.8|42160.1|42140.1|5
1632294520000|2021-09-22 07:08:40|42160.6|42140.6|42163.8|42143.8|42163.8|42143.8|42160.6|42140.6|0
1632294530000|2021-09-22 07:08:50|42163.1|42143.1|42163.8|42143.8|42163.8|42143.8|42163.1|42143.1|2
1632294540000|2021-09-22 07:09:00|42166.3|42146.3|42166.3|42146.3|42166.3|42146.3|42166.3|42146.3|3
1632294550000|2021-09-22 07:09:10|42163.8|42143.8|42161.3|42141.3|42163.8|42143.8|42161.3|42141.3|2
1632294560000|2021-09-22 07:09:20|42163.1|42143.1|42158.8|42138.8|42163.8|42143.8|42158.8|42138.8|1
1632294580000|2021-09-22 07:09:40|42160.6|42140.6|42163.8|42143.8|42163.8|42143.8|42158.8|42138.8|1
1632294590000|2021-09-22 07:09:50|42158.8|42138.8|42161.3|42141.3|42161.3|42141.3|42158.8|42138.8|1
1632294600000|2021-09-22 07:10:00|42163.8|42143.8|42148.8|42128.8|42163.8|42143.8|42148.8|42128.8|5
1632294610000|2021-09-22 07:10:10|42146.3|42126.3|42136.3|42116.3|42146.3|42126.3|42136.3|42116.3|9
1632294620000|2021-09-22 07:10:20|42133.8|42113.8|42133.8|42113.8|42133.8|42113.8|42133.8|42113.8|1
1632294630000|2021-09-22 07:10:30|42129.4|42109.4|42126.9|42106.9|42129.4|42109.4|42126.9|42106.9|7
1632294640000|2021-09-22 07:10:40|42125.1|42105.1|42121.9|42101.9|42125.1|42105.1|42120.1|42100.1|7
1632294650000|2021-09-22 07:10:50|42118.8|42098.8|42118.1|42098.1|42119.4|42099.4|42118.1|42098.1|4
1632294660000|2021-09-22 07:11:00|42116.3|42096.3|42138.1|42118.1|42138.1|42118.1|42116.3|42096.3|5
1632294670000|2021-09-22 07:11:10|42141.8|42121.8|42143.1|42123.1|42143.1|42123.1|42141.8|42121.8|2
1632294680000|2021-09-22 07:11:20|42144.9|42124.9|42145.6|42125.6|42145.6|42125.6|42144.9|42124.9|2
1632294690000|2021-09-22 07:11:30|42147.4|42127.4|42156.3|42136.3|42156.3|42136.3|42147.4|42127.4|4
1632294700000|2021-09-22 07:11:40|42158.8|42138.8|42158.8|42138.8|42158.8|42138.8|42158.8|42138.8|1
1632294710000|2021-09-22 07:11:50|42156.9|42136.9|42153.8|42133.8|42156.9|42136.9|42153.8|42133.8|3
1632294720000|2021-09-22 07:12:00|42151.3|42131.3|42153.8|42133.8|42155.6|42135.6|42151.3|42131.3|1
1632294730000|2021-09-22 07:12:10|42151.3|42131.3|42153.8|42133.8|42153.8|42133.8|42151.3|42131.3|0
1632294740000|2021-09-22 07:12:20|42151.9|42131.9|42153.8|42133.8|42153.8|42133.8|42151.3|42131.3|0
1632294750000|2021-09-22 07:12:30|42151.3|42131.3|42138.8|42118.8|42151.3|42131.3|42138.8|42118.8|5
1632294760000|2021-09-22 07:12:40|42136.3|42116.3|42136.3|42116.3|42138.8|42118.8|42133.8|42113.8|1
1632294770000|2021-09-22 07:12:50|42134.4|42114.4|42133.1|42113.1|42137.4|42117.4|42133.1|42113.1|49
1632294780000|2021-09-22 07:13:00|42132.4|42112.4|42129.9|42109.9|42132.4|42112.4|42129.9|42109.9|1
1632294790000|2021-09-22 07:13:10|||||||||1
1632294820000|2021-09-22 07:13:40|||||||||2
1632294830000|2021-09-22 07:13:50|42132.4|42112.4|42129.9|42109.9|42132.4|42112.4|42129.9|42109.9|1
1632294840000|2021-09-22 07:14:00|42129.3|42109.3|42134.9|42114.9|42134.9|42114.9|42129.3|42109.3|6
1632294850000|2021-09-22 07:14:10|42132.4|42112.4|42137.4|42117.4|42137.4|42117.4|42132.4|42112.4|2
1632294860000|2021-09-22 07:14:20|42141.8|42121.8|42149.9|42129.9|42149.9|42129.9|42141.8|42121.8|0
1632294870000|2021-09-22 07:14:30|42147.4|42127.4|42147.4|42127.4|42147.4|42127.4|42147.4|42127.4|1
1632294880000|2021-09-22 07:14:40|42145.6|42125.6|42144.9|42124.9|42145.6|42125.6|42144.9|42124.9|5
1632294890000|2021-09-22 07:14:50|42143.6|42123.6|42139.9|42119.9|42143.6|42123.6|42138.1|42118.1|0
1632294900000|2021-09-22 07:15:00|42141.8|42121.8|42138.1|42118.1|42142.4|42122.4|42138.1|42118.1|6
1632294910000|2021-09-22 07:15:10|42137.4|42117.4|42130.6|42110.6|42137.4|42117.4|42130.6|42110.6|11
1632294920000|2021-09-22 07:15:20|42128.8|42108.8|42124.9|42104.9|42130.6|42110.6|42124.9|42104.9|3
1632294930000|2021-09-22 07:15:30|42125.6|42105.6|42124.9|42104.9|42132.4|42112.4|42123.1|42103.1|10
1632294940000|2021-09-22 07:15:40|42123.1|42103.1|42107.4|42087.4|42123.1|42103.1|42107.4|42087.4|5
1632294950000|2021-09-22 07:15:50|||||||||1
1632294960000|2021-09-22 07:16:00|42105.6|42085.6|42106.8|42086.8|42106.8|42086.8|42104.9|42084.9|6
1632294970000|2021-09-22 07:16:10|42107.4|42087.4|42109.9|42089.9|42109.9|42089.9|42107.4|42087.4|2
1632294980000|2021-09-22 07:16:20|42109.3|42089.3|42102.4|42082.4|42109.3|42089.3|42102.4|42082.4|13
1632294990000|2021-09-22 07:16:30|42099.9|42079.9|42090.6|42070.6|42099.9|42079.9|42090.6|42070.6|10
1632295000000|2021-09-22 07:16:40|42093.1|42073.1|42089.9|42069.9|42093.1|42073.1|42089.9|42069.9|7
1632295010000|2021-09-22 07:16:50|42091.8|42071.8|42089.9|42069.9|42092.4|42072.4|42089.9|42069.9|9
1632295020000|2021-09-22 07:17:00|42092.4|42072.4|42092.4|42072.4|42092.4|42072.4|42092.4|42072.4|10
1632295030000|2021-09-22 07:17:10|42090.6|42070.6|42088.1|42068.1|42090.6|42070.6|42088.1|42068.1|10
1632295040000|2021-09-22 07:17:20|42089.9|42069.9|42089.9|42069.9|42092.4|42072.4|42089.9|42069.9|6
1632295060000|2021-09-22 07:17:40|42088.1|42068.1|42085.6|42065.6|42089.9|42069.9|42085.6|42065.6|9
1632295070000|2021-09-22 07:17:50|42087.4|42067.4|42088.1|42068.1|42088.1|42068.1|42085.6|42065.6|2
1632295080000|2021-09-22 07:18:00|42085.6|42065.6|42089.9|42069.9|42089.9|42069.9|42085.6|42065.6|2
1632295090000|2021-09-22 07:18:10|42085.6|42065.6|42085.6|42065.6|42085.6|42065.6|42085.6|42065.6|4
1632295100000|2021-09-22 07:18:20|42086.3|42066.3|42082.4|42062.4|42086.3|42066.3|42082.4|42062.4|4
1632295110000|2021-09-22 07:18:30|||||||||1
1632295120000|2021-09-22 07:18:40|42079.9|42059.9|42075.6|42055.6|42079.9|42059.9|42074.9|42054.9|19
1632295130000|2021-09-22 07:18:50|42078.1|42058.1|42075.6|42055.6|42078.1|42058.1|42075.6|42055.6|0
1632295140000|2021-09-22 07:19:00|42077.4|42057.4|42081.8|42061.8|42081.8|42061.8|42077.4|42057.4|4
1632295150000|2021-09-22 07:19:10|42083.6|42063.6|42072.4|42052.4|42083.6|42063.6|42072.4|42052.4|7
1632295160000|2021-09-22 07:19:20|42070.6|42050.6|42072.4|42052.4|42076.8|42056.8|42067.4|42047.4|4
1632295170000|2021-09-22 07:19:30|42076.1|42056.1|42074.9|42054.9|42077.4|42057.4|42072.4|42052.4|8
1632295180000|2021-09-22 07:19:40|42075.6|42055.6|42082.4|42062.4|42082.4|42062.4|42075.6|42055.6|7
1632295190000|2021-09-22 07:19:50|42081.1|42061.1|42077.4|42057.4|42081.1|42061.1|42077.4|42057.4|1
1632295200000|2021-09-22 07:20:00|42079.3|42059.3|42082.4|42062.4|42082.4|42062.4|42077.4|42057.4|15
1632295210000|2021-09-22 07:20:10|42084.3|42064.3|42081.8|42061.8|42084.3|42064.3|42081.8|42061.8|2
1632295230000|2021-09-22 07:20:30|42082.4|42062.4|42082.4|42062.4|42082.4|42062.4|42082.4|42062.4|2
1632295240000|2021-09-22 07:20:40|42084.3|42064.3|42074.9|42054.9|42084.3|42064.3|42074.9|42054.9|8
1632295250000|2021-09-22 07:20:50|42076.8|42056.8|42077.4|42057.4|42077.4|42057.4|42075.6|42055.6|1
1632295260000|2021-09-22 07:21:00|42079.9|42059.9|42079.9|42059.9|42079.9|42059.9|42079.9|42059.9|22
1632295270000|2021-09-22 07:21:10|42079.3|42059.3|42077.4|42057.4|42079.3|42059.3|42077.4|42057.4|0
1632295280000|2021-09-22 07:21:20|42082.4|42062.4|42082.4|42062.4|42082.4|42062.4|42082.4|42062.4|0
1632295290000|2021-09-22 07:21:30|42078.8|42058.8|42078.8|42058.8|42078.8|42058.8|42078.8|42058.8|0
1632295300000|2021-09-22 07:21:40|42077.4|42057.4|42077.4|42057.4|42077.4|42057.4|42077.4|42057.4|0
1632295310000|2021-09-22 07:21:50|42082.4|42062.4|42082.4|42062.4|42082.4|42062.4|42082.4|42062.4|0
1632295320000|2021-09-22 07:22:00|42080.6|42060.6|42079.9|42059.9|42080.6|42060.6|42075.6|42055.6|2
1632295330000|2021-09-22 07:22:10|42098.6|42078.6|42111.8|42091.8|42111.8|42091.8|42098.6|42078.6|6
1632295340000|2021-09-22 07:22:20|42109.9|42089.9|42121.8|42101.8|42121.8|42101.8|42109.9|42089.9|6
1632295350000|2021-09-22 07:22:30|42119.9|42099.9|42115.6|42095.6|42121.8|42101.8|42115.6|42095.6|6
1632295360000|2021-09-22 07:22:40|||||||||1
1632295380000|2021-09-22 07:23:00|42117.4|42097.4|42117.4|42097.4|42117.4|42097.4|42117.4|42097.4|1
1632295390000|2021-09-22 07:23:10|42121.1|42101.1|42120.6|42100.6|42126.8|42106.8|42119.9|42099.9|13
1632295400000|2021-09-22 07:23:20|42121.8|42101.8|42127.4|42107.4|42127.4|42107.4|42121.8|42101.8|9
1632295410000|2021-09-22 07:23:30|42131.1|42111.1|42129.9|42109.9|42132.4|42112.4|42129.9|42109.9|9
1632295420000|2021-09-22 07:23:40|42128.1|42108.1|42122.4|42102.4|42129.9|42109.9|42122.4|42102.4|4
1632295430000|2021-09-22 07:23:50|42119.9|42099.9|42117.4|42097.4|42119.9|42099.9|42117.4|42097.4|1
1632295440000|2021-09-22 07:24:00|42115.6|42095.6|42112.4|42092.4|42115.6|42095.6|42112.4|42092.4|1
1632295460000|2021-09-22 07:24:20|42110.6|42090.6|42110.6|42090.6|42110.6|42090.6|42110.6|42090.6|1
1632295480000|2021-09-22 07:24:40|42105.6|42085.6|42105.6|42085.6|42105.6|42085.6|42105.6|42085.6|0
1632295490000|2021-09-22 07:24:50|42107.4|42087.4|42107.4|42087.4|42107.4|42087.4|42107.4|42087.4|0
1632295500000|2021-09-22 07:25:00|||||||||1
1632295510000|2021-09-22 07:25:10|42104.9|42084.9|42102.4|42082.4|42104.9|42084.9|42102.4|42082.4|1
1632295520000|2021-09-22 07:25:20|42099.9|42079.9|42092.4|42072.4|42102.4|42082.4|42090.6|42070.6|2
1632295530000|2021-09-22 07:25:30|42089.9|42069.9|42097.4|42077.4|42097.4|42077.4|42079.9|42059.9|9
1632295540000|2021-09-22 07:25:40|42099.9|42079.9|42092.4|42072.4|42099.9|42079.9|42089.9|42069.9|1
1632295550000|2021-09-22 07:25:50|42090.6|42070.6|42082.4|42062.4|42090.6|42070.6|42082.4|42062.4|7
1632295560000|2021-09-22 07:26:00|42079.9|42059.9|42078.1|42058.1|42082.4|42062.4|42077.4|42057.4|3
1632295570000|2021-09-22 07:26:10|42077.4|42057.4|42082.4|42062.4|42082.4|42062.4|42077.4|42057.4|0
1632295580000|2021-09-22 07:26:20|42084.9|42064.9|42085.6|42065.6|42087.4|42067.4|42082.4|42062.4|0
1632295590000|2021-09-22 07:26:30|42087.4|42067.4|42087.4|42067.4|42087.4|42067.4|42083.1|42063.1|0
1632295600000|2021-09-22 07:26:40|42085.6|42065.6|42087.4|42067.4|42087.4|42067.4|42082.4|42062.4|0
1632295610000|2021-09-22 07:26:50|42085.6|42065.6|42070.6|42050.6|42085.6|42065.6|42070.6|42050.6|2
1632295630000|2021-09-22 07:27:10|42068.1|42048.1|42061.3|42041.3|42069.9|42049.9|42061.3|42041.3|5
1632295650000|2021-09-22 07:27:30|42058.8|42038.8|42053.1|42033.1|42058.8|42038.8|42053.1|42033.1|3
1632295660000|2021-09-22 07:27:40|42054.9|42034.9|42054.9|42034.9|42054.9|42034.9|42054.9|42034.9|5
1632295670000|2021-09-22 07:27:50|42055.6|42035.6|42057.4|42037.4|42057.4|42037.4|42055.6|42035.6|4
1632295680000|2021-09-22 07:28:00|42059.3|42039.3|42061.8|42041.8|42062.4|42042.4|42059.3|42039.3|3
1632295690000|2021-09-22 07:28:10|42064.3|42044.3|42064.3|42044.3|42064.3|42044.3|42064.3|42044.3|0
1632295700000|2021-09-22 07:28:20|42064.9|42044.9|42072.4|42052.4|42072.4|42052.4|42064.9|42044.9|1
1632295710000|2021-09-22 07:28:30|42071.8|42051.8|42072.4|42052.4|42072.4|42052.4|42067.4|42047.4|1
1632295720000|2021-09-22 07:28:40|42068.1|42048.1|42069.9|42049.9|42069.9|42049.9|42067.4|42047.4|3
1632295730000|2021-09-22 07:28:50|42071.8|42051.8|42072.4|42052.4|42072.4|42052.4|42069.9|42049.9|0
1632295740000|2021-09-22 07:29:00|||||||||4
1632295750000|2021-09-22 07:29:10|42070.6|42050.6|42072.4|42052.4|42075.6|42055.6|42070.6|42050.6|2
1632295760000|2021-09-22 07:29:20|42070.6|42050.6|42072.4|42052.4|42072.4|42052.4|42070.6|42050.6|2
1632295770000|2021-09-22 07:29:30|42070.6|42050.6|42069.9|42049.9|42072.4|42052.4|42069.9|42049.9|0
1632295780000|2021-09-22 07:29:40|||||||||3
1632295790000|2021-09-22 07:29:50|||||||||1
1632295800000|2021-09-22 07:30:00|42072.4|42052.4|42072.4|42052.4|42072.4|42052.4|42072.4|42052.4|2
1632295810000|2021-09-22 07:30:10|42056.9|42036.9|42058.8|42038.8|42058.8|42038.8|42056.9|42036.9|3
1632295820000|2021-09-22 07:30:20|42058.1|42038.1|42062.4|42042.4|42062.4|42042.4|42055.1|42035.1|9
1632295830000|2021-09-22 07:30:30|42063.1|42043.1|42064.3|42044.3|42064.3|42044.3|42063.1|42043.1|0
1632295840000|2021-09-22 07:30:40|42064.9|42044.9|42066.8|42046.8|42066.8|42046.8|42064.9|42044.9|1
1632295850000|2021-09-22 07:30:50|42109.9|42089.9|42108.1|42088.1|42109.9|42089.9|42108.1|42088.1|5
1632295860000|2021-09-22 07:31:00|||||||||2
1632295870000|2021-09-22 07:31:10|42110.6|42090.6|42117.4|42097.4|42117.4|42097.4|42110.6|42090.6|2
1632295880000|2021-09-22 07:31:20|42119.3|42099.3|42119.9|42099.9|42119.9|42099.9|42117.4|42097.4|2
1632295890000|2021-09-22 07:31:30|||||||||3
1632295900000|2021-09-22 07:31:40|42121.8|42101.8|42147.4|42127.4|42147.4|42127.4|42121.8|42101.8|8
1632295910000|2021-09-22 07:31:50|42144.9|42124.9|42145.6|42125.6|42147.4|42127.4|42142.4|42122.4|3
1632295920000|2021-09-22 07:32:00|42147.4|42127.4|42162.4|42142.4|42162.4|42142.4|42147.4|42127.4|14
1632295930000|2021-09-22 07:32:10|42158.1|42138.1|42158.1|42138.1|42158.1|42138.1|42158.1|42138.1|0
1632295940000|2021-09-22 07:32:20|42161.8|42141.8|42162.4|42142.4|42162.4|42142.4|42161.8|42141.8|0
1632295950000|2021-09-22 07:32:30|42158.1|42138.1|42147.4|42127.4|42158.1|42138.1|42147.4|42127.4|2
1632295960000|2021-09-22 07:32:40|42149.9|42129.9|42149.9|42129.9|42149.9|42129.9|42149.9|42129.9|0
1632295970000|2021-09-22 07:32:50|42147.4|42127.4|42147.4|42127.4|42147.4|42127.4|42147.4|42127.4|0
1632295980000|2021-09-22 07:33:00|42144.9|42124.9|42142.4|42122.4|42144.9|42124.9|42142.4|42122.4|0
1632295990000|2021-09-22 07:33:10|||||||||1
1632296000000|2021-09-22 07:33:20|42147.4|42127.4|42149.9|42129.9|42149.9|42129.9|42147.4|42127.4|3
1632296010000|2021-09-22 07:33:30|42152.4|42132.4|42164.9|42144.9|42164.9|42144.9|42152.4|42132.4|3
1632296020000|2021-09-22 07:33:40|42166.8|42146.8|42169.3|42149.3|42171.1|42151.1|42164.9|42144.9|8
1632296030000|2021-09-22 07:33:50|42167.4|42147.4|42142.4|42122.4|42167.4|42147.4|42142.4|42122.4|9
1632296040000|2021-09-22 07:34:00|42138.1|42118.1|42128.8|42108.8|42138.1|42118.1|42128.1|42108.1|8
1632296050000|2021-09-22 07:34:10|42146.8|42126.8|42152.4|42132.4|42152.4|42132.4|42146.8|42126.8|14
1632296060000|2021-09-22 07:34:20|42148.8|42128.8|42145.6|42125.6|42148.8|42128.8|42145.6|42125.6|1
1632296070000|2021-09-22 07:34:30|42144.9|42124.9|42142.4|42122.4|42144.9|42124.9|42142.4|42122.4|0
1632296080000|2021-09-22 07:34:40|42143.1|42123.1|42143.1|42123.1|42143.1|42123.1|42143.1|42123.1|1
1632296090000|2021-09-22 07:34:50|42138.1|42118.1|42137.4|42117.4|42138.1|42118.1|42137.4|42117.4|5
1632296100000|2021-09-22 07:35:00|||||||||1
1632296110000|2021-09-22 07:35:10|||||||||1
1632296120000|2021-09-22 07:35:20|42139.9|42119.9|42142.4|42122.4|42142.4|42122.4|42139.9|42119.9|2
1632296130000|2021-09-22 07:35:30|42144.3|42124.3|42139.9|42119.9|42144.9|42124.9|42139.9|42119.9|3
1632296140000|2021-09-22 07:35:40|42137.4|42117.4|42137.4|42117.4|42137.4|42117.4|42137.4|42117.4|0
1632296150000|2021-09-22 07:35:50|42133.1|42113.1|42160.6|42140.6|42163.1|42143.1|42122.4|42102.4|4
1632296160000|2021-09-22 07:36:00|42162.4|42142.4|42157.4|42137.4|42162.4|42142.4|42157.4|42137.4|3
1632296170000|2021-09-22 07:36:10|42158.8|42138.8|42162.4|42142.4|42164.9|42144.9|42158.8|42138.8|4
1632296180000|2021-09-22 07:36:20|42159.9|42139.9|42174.3|42154.3|42176.8|42156.8|42159.9|42139.9|22
1632296190000|2021-09-22 07:36:30|42172.4|42152.4|42169.9|42149.9|42172.4|42152.4|42169.9|42149.9|4
1632296200000|2021-09-22 07:36:40|42167.4|42147.4|42162.4|42142.4|42167.4|42147.4|42162.4|42142.4|3
1632296230000|2021-09-22 07:37:10|42163.1|42143.1|42162.4|42142.4|42163.1|42143.1|42162.4|42142.4|0
1632296240000|2021-09-22 07:37:20|42164.9|42144.9|42164.9|42144.9|42164.9|42144.9|42164.9|42144.9|4
1632296260000|2021-09-22 07:37:40|42166.8|42146.8|42172.4|42152.4|42172.4|42152.4|42166.8|42146.8|6
1632296270000|2021-09-22 07:37:50|42171.1|42151.1|42167.4|42147.4|42171.1|42151.1|42167.4|42147.4|1
1632296280000|2021-09-22 07:38:00|||||||||3
1632296290000|2021-09-22 07:38:10|42166.8|42146.8|42166.8|42146.8|42166.8|42146.8|42166.8|42146.8|1
1632296300000|2021-09-22 07:38:20|42164.9|42144.9|42162.4|42142.4|42164.9|42144.9|42162.4|42142.4|0
1632296310000|2021-09-22 07:38:30|42160.6|42140.6|42157.4|42137.4|42160.6|42140.6|42157.4|42137.4|0
1632296330000|2021-09-22 07:38:50|42154.9|42134.9|42157.4|42137.4|42157.4|42137.4|42154.9|42134.9|0
1632296340000|2021-09-22 07:39:00|42155.6|42135.6|42155.6|42135.6|42155.6|42135.6|42154.9|42134.9|0
1632296350000|2021-09-22 07:39:10|42147.4|42127.4|42137.4|42117.4|42147.4|42127.4|42137.4|42117.4|9
1632296360000|2021-09-22 07:39:20|||||||||3
1632296380000|2021-09-22 07:39:40|42134.9|42114.9|42132.4|42112.4|42134.9|42114.9|42132.4|42112.4|0
1632296400000|2021-09-22 07:40:00|42134.3|42114.3|42137.4|42117.4|42137.4|42117.4|42134.3|42114.3|4
1632296410000|2021-09-22 07:40:10|42138.1|42118.1|42137.4|42117.4|42138.1|42118.1|42137.4|42117.4|0
1632296430000|2021-09-22 07:40:30|42135.6|42115.6|42119.9|42099.9|42135.6|42115.6|42119.9|42099.9|6
1632296440000|2021-09-22 07:40:40|42115.6|42095.6|42109.9|42089.9|42115.6|42095.6|42109.9|42089.9|6
1632296450000|2021-09-22 07:40:50|42108.1|42088.1|42114.3|42094.3|42114.3|42094.3|42108.1|42088.1|3
1632296460000|2021-09-22 07:41:00|42112.4|42092.4|42111.1|42091.1|42116.1|42096.1|42108.6|42088.6|36
1632296470000|2021-09-22 07:41:10|42106.8|42086.8|42106.8|42086.8|42109.3|42089.3|42106.8|42086.8|1
1632296480000|2021-09-22 07:41:20|42104.9|42084.9|42104.9|42084.9|42106.8|42086.8|42104.9|42084.9|2
1632296490000|2021-09-22 07:41:30|42104.3|42084.3|42100.4|42080.4|42104.3|42084.3|42100.4|42080.4|4
1632296500000|2021-09-22 07:41:40|42094.9|42074.9|42085.4|42065.4|42094.9|42074.9|42085.4|42065.4|13
1632296520000|2021-09-22 07:42:00|42081.1|42061.1|42088.6|42068.6|42088.6|42068.6|42081.1|42061.1|5
1632296530000|2021-09-22 07:42:10|42086.8|42066.8|42086.8|42066.8|42091.1|42071.1|42086.1|42066.1|1
1632296540000|2021-09-22 07:42:20|42086.1|42066.1|42097.9|42077.9|42097.9|42077.9|42086.1|42066.1|6
1632296550000|2021-09-22 07:42:30|42096.1|42076.1|42101.1|42081.1|42101.1|42081.1|42096.1|42076.1|0
1632296560000|2021-09-22 07:42:40|42097.4|42077.4|42096.1|42076.1|42097.4|42077.4|42096.1|42076.1|0
1632296580000|2021-09-22 07:43:00|||||||||2
1632296590000|2021-09-22 07:43:10|42097.9|42077.9|42098.6|42078.6|42098.6|42078.6|42097.9|42077.9|2
1632296600000|2021-09-22 07:43:20|42096.1|42076.1|42096.1|42076.1|42096.1|42076.1|42096.1|42076.1|0
1632296610000|2021-09-22 07:43:30|42096.8|42076.8|42096.8|42076.8|42096.8|42076.8|42096.8|42076.8|0
1632296630000|2021-09-22 07:43:50|42096.1|42076.1|42089.3|42069.3|42096.1|42076.1|42089.3|42069.3|0
1632296640000|2021-09-22 07:44:00|42088.6|42068.6|42081.1|42061.1|42088.6|42068.6|42081.1|42061.1|4
1632296650000|2021-09-22 07:44:10|42081.8|42061.8|42083.6|42063.6|42083.6|42063.6|42081.8|42061.8|2
1632296680000|2021-09-22 07:44:40|42079.3|42059.3|42076.8|42056.8|42081.1|42061.1|42076.8|42056.8|4
1632296690000|2021-09-22 07:44:50|42078.6|42058.6|42076.1|42056.1|42078.6|42058.6|42076.1|42056.1|2
1632296700000|2021-09-22 07:45:00|42077.9|42057.9|42082.9|42062.9|42082.9|42062.9|42077.9|42057.9|2
1632296710000|2021-09-22 07:45:10|42087.9|42067.9|42091.8|42071.8|42091.8|42071.8|42087.9|42067.9|2
1632296720000|2021-09-22 07:45:20|42093.6|42073.6|42093.6|42073.6|42093.6|42073.6|42093.6|42073.6|0
1632296730000|2021-09-22 07:45:30|42091.8|42071.8|42096.1|42076.1|42096.1|42076.1|42091.8|42071.8|1
1632296740000|2021-09-22 07:45:40|42101.1|42081.1|42111.1|42091.1|42111.1|42091.1|42101.1|42081.1|1
1632296750000|2021-09-22 07:45:50|42109.3|42089.3|42113.6|42093.6|42113.6|42093.6|42108.6|42088.6|2
1632296760000|2021-09-22 07:46:00|42114.3|42094.3|42111.1|42091.1|42116.1|42096.1|42111.1|42091.1|0
1632296770000|2021-09-22 07:46:10|42106.1|42086.1|42109.3|42089.3|42109.3|42089.3|42106.1|42086.1|3
1632296780000|2021-09-22 07:46:20|42107.9|42087.9|42107.9|42087.9|42110.4|42090.4|42107.9|42087.9|0
1632296790000|2021-09-22 07:46:30|||||||||1
1632296800000|2021-09-22 07:46:40|42109.8|42089.8|42107.9|42087.9|42110.4|42090.4|42107.9|42087.9|0
1632296810000|2021-09-22 07:46:50|42106.1|42086.1|42101.1|42081.1|42106.1|42086.1|42101.1|42081.1|5
1632296820000|2021-09-22 07:47:00|42101.8|42081.8|42105.4|42085.4|42105.4|42085.4|42101.8|42081.8|3
1632296830000|2021-09-22 07:47:10|42106.1|42086.1|42108.6|42088.6|42108.6|42088.6|42106.1|42086.1|3
1632296840000|2021-09-22 07:47:20|42109.3|42089.3|42108.6|42088.6|42112.9|42092.9|42108.6|42088.6|1
1632296850000|2021-09-22 07:47:30|42111.1|42091.1|42108.6|42088.6|42111.1|42091.1|42108.6|42088.6|0
1632296860000|2021-09-22 07:47:40|42111.1|42091.1|42110.4|42090.4|42111.8|42091.8|42108.6|42088.6|5
1632296870000|2021-09-22 07:47:50|42111.8|42091.8|42108.6|42088.6|42111.8|42091.8|42108.6|42088.6|0
1632296880000|2021-09-22 07:48:00|42111.1|42091.1|42111.1|42091.1|42111.1|42091.1|42111.1|42091.1|2
1632296890000|2021-09-22 07:48:10|42108.6|42088.6|42096.1|42076.1|42111.1|42091.1|42096.1|42076.1|4
1632296900000|2021-09-22 07:48:20|42089.3|42069.3|42081.8|42061.8|42089.3|42069.3|42081.8|42061.8|3
1632296910000|2021-09-22 07:48:30|42079.9|42059.9|42079.3|42059.3|42079.9|42059.9|42077.4|42057.4|3
1632296920000|2021-09-22 07:48:40|42077.4|42057.4|42062.4|42042.4|42079.3|42059.3|42062.4|42042.4|19
1632296930000|2021-09-22 07:48:50|42061.8|42041.8|42037.4|42017.4|42061.8|42041.8|42037.4|42017.4|20
1632296940000|2021-09-22 07:49:00|42039.9|42019.9|42043.1|42023.1|42047.4|42027.4|42039.9|42019.9|13
1632296960000|2021-09-22 07:49:20|42041.3|42021.3|42042.4|42022.4|42042.4|42022.4|42039.9|42019.9|16
1632296970000|2021-09-22 07:49:30|42044.3|42024.3|42043.1|42023.1|42044.9|42024.9|42043.1|42023.1|6
1632296980000|2021-09-22 07:49:40|42044.3|42024.3|42042.4|42022.4|42044.9|42024.9|42042.4|42022.4|1
1632296990000|2021-09-22 07:49:50|42040.6|42020.6|42039.9|42019.9|42040.6|42020.6|42039.9|42019.9|0
1632297000000|2021-09-22 07:50:00|42041.3|42021.3|42042.4|42022.4|42044.9|42024.9|42041.3|42021.3|9
1632297010000|2021-09-22 07:50:10|42044.3|42024.3|42039.9|42019.9|42044.3|42024.3|42039.9|42019.9|1
1632297020000|2021-09-22 07:50:20|42040.6|42020.6|42044.9|42024.9|42044.9|42024.9|42040.6|42020.6|3
1632297030000|2021-09-22 07:50:30|42044.3|42024.3|42040.6|42020.6|42044.3|42024.3|42040.6|42020.6|2
1632297040000|2021-09-22 07:50:40|42042.4|42022.4|42037.4|42017.4|42042.4|42022.4|42037.4|42017.4|4
1632297050000|2021-09-22 07:50:50|42034.9|42014.9|42034.9|42014.9|42037.4|42017.4|42034.9|42014.9|0
1632297060000|2021-09-22 07:51:00|42033.1|42013.1|42019.9|41999.9|42033.1|42013.1|42017.4|41997.4|17
1632297070000|2021-09-22 07:51:10|42021.8|42001.8|42019.9|41999.9|42022.4|42002.4|42019.9|41999.9|6
1632297080000|2021-09-22 07:51:20|42022.4|42002.4|42024.9|42004.9|42024.9|42004.9|42022.4|42002.4|9
1632297090000|2021-09-22 07:51:30|42031.8|42011.8|42024.9|42004.9|42032.4|42012.4|42024.9|42004.9|1
1632297100000|2021-09-22 07:51:40|42027.4|42007.4|42017.4|41997.4|42027.4|42007.4|42017.4|41997.4|6
1632297110000|2021-09-22 07:51:50|42018.1|41998.1|42017.4|41997.4|42018.1|41998.1|42014.9|41994.9|2
1632297120000|2021-09-22 07:52:00|42014.9|41994.9|42017.4|41997.4|42017.4|41997.4|42014.9|41994.9|4
1632297130000|2021-09-22 07:52:10|42015.6|41995.6|42014.9|41994.9|42017.4|41997.4|42012.4|41992.4|5
1632297140000|2021-09-22 07:52:20|42017.4|41997.4|42014.9|41994.9|42017.4|41997.4|42014.9|41994.9|0
1632297150000|2021-09-22 07:52:30|42017.4|41997.4|42014.9|41994.9|42017.4|41997.4|42014.9|41994.9|25
1632297160000|2021-09-22 07:52:40|42010.6|41990.6|41997.4|41977.4|42010.6|41990.6|41997.4|41977.4|21
1632297170000|2021-09-22 07:52:50|41994.9|41974.9|41992.4|41972.4|41994.9|41974.9|41987.4|41967.4|13
1632297180000|2021-09-22 07:53:00|41989.9|41969.9|42002.4|41982.4|42002.4|41982.4|41989.9|41969.9|16
1632297190000|2021-09-22 07:53:10|42004.9|41984.9|41999.9|41979.9|42004.9|41984.9|41995.6|41975.6|10
1632297200000|2021-09-22 07:53:20|41997.4|41977.4|41998.1|41978.1|41998.1|41978.1|41994.9|41974.9|70
1632297210000|2021-09-22 07:53:30|41996.3|41976.3|41997.4|41977.4|41997.4|41977.4|41995.6|41975.6|1
1632297220000|2021-09-22 07:53:40|41999.3|41979.3|42004.9|41984.9|42006.8|41986.8|41999.3|41979.3|4
1632297230000|2021-09-22 07:53:50|42005.6|41985.6|42004.9|41984.9|42007.4|41987.4|42004.9|41984.9|3
1632297240000|2021-09-22 07:54:00|42007.4|41987.4|42022.4|42002.4|42022.4|42002.4|42007.4|41987.4|5
1632297250000|2021-09-22 07:54:10|42024.3|42004.3|42027.4|42007.4|42027.4|42007.4|42022.4|42002.4|10
1632297260000|2021-09-22 07:54:20|42029.9|42009.9|42037.4|42017.4|42037.4|42017.4|42029.9|42009.9|5
1632297270000|2021-09-22 07:54:30|42042.4|42022.4|42049.9|42029.9|42059.9|42039.9|42042.4|42022.4|19
1632297280000|2021-09-22 07:54:40|42052.4|42032.4|42059.9|42039.9|42059.9|42039.9|42052.4|42032.4|7
1632297290000|2021-09-22 07:54:50|42064.9|42044.9|42077.4|42057.4|42077.4|42057.4|42064.9|42044.9|11
1632297300000|2021-09-22 07:55:00|42075.6|42055.6|42064.9|42044.9|42075.6|42055.6|42064.9|42044.9|2
1632297310000|2021-09-22 07:55:10|42067.4|42047.4|42062.4|42042.4|42067.4|42047.4|42062.4|42042.4|3
1632297320000|2021-09-22 07:55:20|42060.6|42040.6|42078.1|42058.1|42082.4|42062.4|42060.6|42040.6|17
1632297330000|2021-09-22 07:55:30|42075.6|42055.6|42073.1|42053.1|42075.6|42055.6|42073.1|42053.1|2
1632297340000|2021-09-22 07:55:40|42074.9|42054.9|42079.9|42059.9|42080.6|42060.6|42074.9|42054.9|7
1632297350000|2021-09-22 07:55:50|42080.6|42060.6|42082.4|42062.4|42083.1|42063.1|42080.6|42060.6|0
1632297360000|2021-09-22 07:56:00|42083.1|42063.1|42079.9|42059.9|42083.1|42063.1|42079.9|42059.9|4
1632297370000|2021-09-22 07:56:10|42077.4|42057.4|42067.4|42047.4|42077.4|42057.4|42067.4|42047.4|10
1632297380000|2021-09-22 07:56:20|42069.9|42049.9|42083.1|42063.1|42083.1|42063.1|42069.9|42049.9|7
1632297390000|2021-09-22 07:56:30|42082.4|42062.4|42078.1|42058.1|42082.4|42062.4|42078.1|42058.1|0
1632297400000|2021-09-22 07:56:40|42077.4|42057.4|42072.4|42052.4|42077.4|42057.4|42072.4|42052.4|1
1632297410000|2021-09-22 07:56:50|42074.9|42054.9|42074.9|42054.9|42074.9|42054.9|42074.9|42054.9|0
1632297420000|2021-09-22 07:57:00|42072.4|42052.4|42068.1|42048.1|42074.9|42054.9|42065.6|42045.6|14
1632297430000|2021-09-22 07:57:10|42067.4|42047.4|42068.1|42048.1|42068.1|42048.1|42067.4|42047.4|1
1632297440000|2021-09-22 07:57:20|42067.4|42047.4|42079.9|42059.9|42079.9|42059.9|42067.4|42047.4|9
1632297450000|2021-09-22 07:57:30|42079.3|42059.3|42069.9|42049.9|42079.3|42059.3|42069.9|42049.9|4
1632297470000|2021-09-22 07:57:50|42068.1|42048.1|42068.1|42048.1|42068.1|42048.1|42068.1|42048.1|3
1632297480000|2021-09-22 07:58:00|42069.9|42049.9|42069.9|42049.9|42069.9|42049.9|42069.9|42049.9|0
1632297490000|2021-09-22 07:58:10|42072.4|42052.4|42072.4|42052.4|42072.4|42052.4|42069.9|42049.9|1
1632297500000|2021-09-22 07:58:20|42069.9|42049.9|42068.1|42048.1|42069.9|42049.9|42068.1|42048.1|4
1632297510000|2021-09-22 07:58:30|42069.9|42049.9|42067.4|42047.4|42069.9|42049.9|42067.4|42047.4|6
1632297520000|2021-09-22 07:58:40|42065.6|42045.6|42054.9|42034.9|42065.6|42045.6|42054.9|42034.9|5
1632297530000|2021-09-22 07:58:50|42053.1|42033.1|42055.6|42035.6|42057.4|42037.4|42053.1|42033.1|2
1632297540000|2021-09-22 07:59:00|42053.1|42033.1|42053.1|42033.1|42053.1|42033.1|42053.1|42033.1|2
1632297550000|2021-09-22 07:59:10|42054.9|42034.9|42055.6|42035.6|42055.6|42035.6|42054.9|42034.9|3
1632297560000|2021-09-22 07:59:20|42054.9|42034.9|42055.6|42035.6|42055.6|42035.6|42054.9|42034.9|5
1632297570000|2021-09-22 07:59:30|42054.9|42034.9|42055.6|42035.6|42055.6|42035.6|42054.9|42034.9|0
1632297580000|2021-09-22 07:59:40|42054.9|42034.9|42058.1|42038.1|42058.1|42038.1|42054.9|42034.9|4
1632297590000|2021-09-22 07:59:50|42054.4|42034.4|42078.1|42058.1|42078.1|42058.1|42053.1|42033.1|8
1632297600000|2021-09-22 08:00:00|42075.6|42055.6|42073.1|42053.1|42078.1|42058.1|42073.1|42053.1|5
1632297620000|2021-09-22 08:00:20|42066.2|42046.2|42054.9|42034.9|42066.2|42046.2|42053.1|42033.1|4
1632297630000|2021-09-22 08:00:30|42053.1|42033.1|42054.9|42034.9|42054.9|42034.9|42052.4|42032.4|5
1632297640000|2021-09-22 08:00:40|42063.1|42043.1|42067.4|42047.4|42067.4|42047.4|42063.1|42043.1|2
1632297650000|2021-09-22 08:00:50|42064.9|42044.9|42062.4|42042.4|42064.9|42044.9|42062.4|42042.4|0
1632297660000|2021-09-22 08:01:00|42064.3|42044.3|42067.4|42047.4|42067.4|42047.4|42064.3|42044.3|3
1632297670000|2021-09-22 08:01:10|42073.1|42053.1|42075.6|42055.6|42075.6|42055.6|42073.1|42053.1|3
1632297680000|2021-09-22 08:01:20|42079.9|42059.9|42075.6|42055.6|42084.9|42064.9|42075.6|42055.6|11
1632297690000|2021-09-22 08:01:30|42074.3|42054.3|42067.4|42047.4|42074.3|42054.3|42067.4|42047.4|3
1632297700000|2021-09-22 08:01:40|42069.9|42049.9|42080.6|42060.6|42081.2|42061.2|42069.9|42049.9|10
1632297710000|2021-09-22 08:01:50|42078.1|42058.1|42072.4|42052.4|42078.1|42058.1|42072.4|42052.4|7
1632297720000|2021-09-22 08:02:00|42070.6|42050.6|42057.4|42037.4|42070.6|42050.6|42057.4|42037.4|1
1632297730000|2021-09-22 08:02:10|42058.1|42038.1|42049.9|42029.9|42058.1|42038.1|42049.9|42029.9|5
1632297740000|2021-09-22 08:02:20|42048.1|42028.1|42036.2|42016.2|42048.1|42028.1|42036.2|42016.2|7
1632297750000|2021-09-22 08:02:30|42035.6|42015.6|42027.4|42007.4|42035.6|42015.6|42022.4|42002.4|17
1632297760000|2021-09-22 08:02:40|||||||||7
1632297770000|2021-09-22 08:02:50|42028.1|42008.1|42024.9|42004.9|42028.1|42008.1|42024.9|42004.9|4
1632297780000|2021-09-22 08:03:00|42022.4|42002.4|42022.4|42002.4|42024.9|42004.9|42022.4|42002.4|5
1632297790000|2021-09-22 08:03:10|42024.3|42004.3|42019.9|41999.9|42024.9|42004.9|42019.9|41999.9|0
1632297800000|2021-09-22 08:03:20|42026.8|42006.8|42032.4|42012.4|42032.4|42012.4|42026.8|42006.8|13
1632297810000|2021-09-22 08:03:30|||||||||5
1632297820000|2021-09-22 08:03:40|42030.6|42010.6|42023.1|42003.1|42030.6|42010.6|42023.1|42003.1|4
1632297830000|2021-09-22 08:03:50|42024.9|42004.9|42024.9|42004.9|42024.9|42004.9|42024.9|42004.9|1
1632297840000|2021-09-22 08:04:00|42023.1|42003.1|42022.4|42002.4|42024.9|42004.9|42022.4|42002.4|4
1632297850000|2021-09-22 08:04:10|42020.6|42000.6|42017.4|41997.4|42022.4|42002.4|42017.4|41997.4|3
1632297870000|2021-09-22 08:04:30|42014.9|41994.9|42007.4|41987.4|42014.9|41994.9|42007.4|41987.4|1
1632297880000|2021-09-22 08:04:40|42006.8|41986.8|42000.6|41980.6|42006.8|41986.8|42000.6|41980.6|8
1632297890000|2021-09-22 08:04:50|41998.7|41978.7|42011.8|41991.8|42011.8|41991.8|41998.7|41978.7|7
1632297900000|2021-09-22 08:05:00|||||||||2
1632297910000|2021-09-22 08:05:10|42015.4|41995.4|42017.4|41997.4|42017.4|41997.4|42015.4|41995.4|0
1632297920000|2021-09-22 08:05:20|42018.1|41998.1|42017.4|41997.4|42021.8|42001.8|42017.4|41997.4|2
1632297930000|2021-09-22 08:05:30|42018.1|41998.1|42007.4|41987.4|42018.1|41998.1|42007.4|41987.4|2
1632297940000|2021-09-22 08:05:40|42008.1|41988.1|41998.7|41978.7|42008.1|41988.1|41998.7|41978.7|10
1632297950000|2021-09-22 08:05:50|41998.1|41978.1|42009.3|41989.3|42009.3|41989.3|41998.1|41978.1|3
1632297960000|2021-09-22 08:06:00|42012.4|41992.4|42024.9|42004.9|42024.9|42004.9|42012.4|41992.4|5
1632297970000|2021-09-22 08:06:10|42027.4|42007.4|42037.4|42017.4|42037.4|42017.4|42027.4|42007.4|5
1632297980000|2021-09-22 08:06:20|42039.9|42019.9|42039.9|42019.9|42039.9|42019.9|42039.9|42019.9|3
1632297990000|2021-09-22 08:06:30|42041.8|42021.8|42037.4|42017.4|42042.4|42022.4|42037.4|42017.4|1
1632298010000|2021-09-22 08:06:50|42034.9|42014.9|42034.9|42014.9|42034.9|42014.9|42034.9|42014.9|1
1632298020000|2021-09-22 08:07:00|42032.4|42012.4|42032.4|42012.4|42032.4|42012.4|42032.4|42012.4|3
1632298030000|2021-09-22 08:07:10|42034.3|42014.3|42037.4|42017.4|42037.4|42017.4|42034.3|42014.3|1
1632298040000|2021-09-22 08:07:20|42034.9|42014.9|42037.4|42017.4|42037.4|42017.4|42034.9|42014.9|0
1632298050000|2021-09-22 08:07:30|42039.3|42019.3|42037.4|42017.4|42039.3|42019.3|42037.4|42017.4|1
1632298060000|2021-09-22 08:07:40|42034.9|42014.9|42034.9|42014.9|42034.9|42014.9|42034.9|42014.9|1
1632298070000|2021-09-22 08:07:50|42037.4|42017.4|42027.4|42007.4|42037.4|42017.4|42027.4|42007.4|16
1632298080000|2021-09-22 08:08:00|42029.9|42009.9|42020.6|42000.6|42032.4|42012.4|42020.6|42000.6|7
1632298090000|2021-09-22 08:08:10|42019.9|41999.9|42019.9|41999.9|42019.9|41999.9|42017.4|41997.4|0
1632298100000|2021-09-22 08:08:20|||||||||2
1632298110000|2021-09-22 08:08:30|42020.6|42000.6|42029.9|42009.9|42029.9|42009.9|42020.6|42000.6|5
1632298120000|2021-09-22 08:08:40|42032.4|42012.4|42034.9|42014.9|42034.9|42014.9|42027.4|42007.4|7
1632298130000|2021-09-22 08:08:50|42040.4|42020.4|42042.4|42022.4|42042.4|42022.4|42040.4|42020.4|5
1632298140000|2021-09-22 08:09:00|42045.6|42025.6|42042.4|42022.4|42045.6|42025.6|42042.4|42022.4|5
1632298150000|2021-09-22 08:09:10|42040.6|42020.6|42029.9|42009.9|42042.4|42022.4|42029.9|42009.9|8
1632298160000|2021-09-22 08:09:20|42031.8|42011.8|42029.3|42009.3|42032.4|42012.4|42029.3|42009.3|9
1632298170000|2021-09-22 08:09:30|42027.4|42007.4|42027.4|42007.4|42027.4|42007.4|42027.4|42007.4|1
1632298180000|2021-09-22 08:09:40|||||||||1
1632298190000|2021-09-22 08:09:50|42032.4|42012.4|42042.4|42022.4|42042.4|42022.4|42032.4|42012.4|2
1632298200000|2021-09-22 08:10:00|42038.1|42018.1|42040.6|42020.6|42040.6|42020.6|42037.4|42017.4|3
1632298210000|2021-09-22 08:10:10|42038.7|42018.7|42040.6|42020.6|42042.4|42022.4|42038.1|42018.1|2
1632298220000|2021-09-22 08:10:20|42042.4|42022.4|42027.4|42007.4|42042.4|42022.4|42027.4|42007.4|3
1632298230000|2021-09-22 08:10:30|||||||||1
1632298240000|2021-09-22 08:10:40|42029.9|42009.9|42029.9|42009.9|42029.9|42009.9|42029.9|42009.9|0
1632298250000|2021-09-22 08:10:50|42027.4|42007.4|42020.6|42000.6|42027.4|42007.4|42020.6|42000.6|1
1632298260000|2021-09-22 08:11:00|42019.9|41999.9|42022.4|42002.4|42022.4|42002.4|42017.4|41997.4|1
1632298270000|2021-09-22 08:11:10|42018.1|41998.1|42019.9|41999.9|42022.4|42002.4|42017.4|41997.4|3
1632298280000|2021-09-22 08:11:20|42021.8|42001.8|42027.4|42007.4|42027.4|42007.4|42021.8|42001.8|3
1632298300000|2021-09-22 08:11:40|42031.8|42011.8|42028.1|42008.1|42031.8|42011.8|42028.1|42008.1|3
1632298310000|2021-09-22 08:11:50|42025.6|42005.6|42018.1|41998.1|42025.6|42005.6|42018.1|41998.1|8
1632298340000|2021-09-22 08:12:20|42017.4|41997.4|42017.4|41997.4|42017.4|41997.4|42017.4|41997.4|1
1632298350000|2021-09-22 08:12:30|42018.1|41998.1|42019.9|41999.9|42019.9|41999.9|42018.1|41998.1|2
1632298360000|2021-09-22 08:12:40|42022.4|42002.4|42019.9|41999.9|42022.4|42002.4|42019.9|41999.9|4
1632298370000|2021-09-22 08:12:50|42018.1|41998.1|42007.4|41987.4|42018.1|41998.1|42007.4|41987.4|7
1632298380000|2021-09-22 08:13:00|42002.4|41982.4|41999.9|41979.9|42002.4|41982.4|41995.6|41975.6|30
1632298390000|2021-09-22 08:13:10|42001.8|41981.8|42002.4|41982.4|42002.4|41982.4|41999.9|41979.9|4
1632298400000|2021-09-22 08:13:20|42003.1|41983.1|42009.9|41989.9|42009.9|41989.9|42003.1|41983.1|3
1632298410000|2021-09-22 08:13:30|42005.6|41985.6|42002.4|41982.4|42005.6|41985.6|42002.4|41982.4|2
1632298420000|2021-09-22 08:13:40|42004.9|41984.9|42004.9|41984.9|42007.4|41987.4|42002.4|41982.4|6
1632298430000|2021-09-22 08:13:50|42007.4|41987.4|42011.8|41991.8|42011.8|41991.8|42004.9|41984.9|0
1632298440000|2021-09-22 08:14:00|42022.4|42002.4|42032.4|42012.4|42032.4|42012.4|42019.9|41999.9|7
1632298450000|2021-09-22 08:14:10|42028.7|42008.7|42032.4|42012.4|42032.4|42012.4|42027.4|42007.4|1
1632298460000|2021-09-22 08:14:20|42027.4|42007.4|42027.4|42007.4|42027.4|42007.4|42027.4|42007.4|4
1632298470000|2021-09-22 08:14:30|42012.4|41992.4|42012.4|41992.4|42012.4|41992.4|42012.4|41992.4|3
1632298480000|2021-09-22 08:14:40|||||||||1
1632298490000|2021-09-22 08:14:50|42014.9|41994.9|42019.9|41999.9|42019.9|41999.9|42014.9|41994.9|0
1632298500000|2021-09-22 08:15:00|42021.8|42001.8|42032.4|42012.4|42032.4|42012.4|42021.8|42001.8|7
1632298510000|2021-09-22 08:15:10|||||||||3
1632298520000|2021-09-22 08:15:20|42034.9|42014.9|42032.4|42012.4|42034.9|42014.9|42032.4|42012.4|0
1632298540000|2021-09-22 08:15:40|42029.9|42009.9|42029.9|42009.9|42029.9|42009.9|42027.4|42007.4|0
1632298550000|2021-09-22 08:15:50|42032.4|42012.4|42032.4|42012.4|42032.4|42012.4|42032.4|42012.4|1
1632298560000|2021-09-22 08:16:00|42030.6|42010.6|42032.4|42012.4|42032.4|42012.4|42030.6|42010.6|1
1632298570000|2021-09-22 08:16:10|42029.9|42009.9|42029.9|42009.9|42032.4|42012.4|42029.9|42009.9|1
1632298580000|2021-09-22 08:16:20|42031.8|42011.8|42029.9|42009.9|42034.3|42014.3|42029.9|42009.9|0
1632298590000|2021-09-22 08:16:30|42024.9|42004.9|42022.4|42002.4|42024.9|42004.9|42022.4|42002.4|5
1632298600000|2021-09-22 08:16:40|42020.6|42000.6|42019.9|41999.9|42020.6|42000.6|42019.9|41999.9|1
1632298610000|2021-09-22 08:16:50|42020.6|42000.6|42019.9|41999.9|42020.6|42000.6|42019.9|41999.9|1
1632298620000|2021-09-22 08:17:00|42022.4|42002.4|42022.4|42002.4|42022.4|42002.4|42019.9|41999.9|2
1632298630000|2021-09-22 08:17:10|42020.6|42000.6|42024.9|42004.9|42024.9|42004.9|42019.9|41999.9|5
1632298640000|2021-09-22 08:17:20|42027.4|42007.4|42027.4|42007.4|42027.4|42007.4|42027.4|42007.4|1
1632298650000|2021-09-22 08:17:30|42024.9|42004.9|42024.9|42004.9|42026.8|42006.8|42024.9|42004.9|4
1632298660000|2021-09-22 08:17:40|42022.4|42002.4|42022.4|42002.4|42022.4|42002.4|42022.4|42002.4|5
1632298670000|2021-09-22 08:17:50|42020.6|42000.6|42022.4|42002.4|42022.4|42002.4|42019.9|41999.9|0
1632298680000|2021-09-22 08:18:00|42024.3|42004.3|42027.4|42007.4|42029.9|42009.9|42024.3|42004.3|0
1632298690000|2021-09-22 08:18:10|42025.6|42005.6|42024.9|42004.9|42025.6|42005.6|42024.9|42004.9|2
1632298700000|2021-09-22 08:18:20|42022.4|42002.4|42021.8|42001.8|42022.4|42002.4|42021.8|42001.8|7
1632298710000|2021-09-22 08:18:30|42004.3|41984.3|41989.9|41969.9|42004.3|41984.3|41989.9|41969.9|9
1632298720000|2021-09-22 08:18:40|41992.4|41972.4|41992.4|41972.4|41992.4|41972.4|41992.4|41972.4|4
1632298740000|2021-09-22 08:19:00|41991.8|41971.8|41984.9|41964.9|41992.4|41972.4|41984.9|41964.9|9
1632298750000|2021-09-22 08:19:10|41985.6|41965.6|41989.9|41969.9|41989.9|41969.9|41984.9|41964.9|3
1632298760000|2021-09-22 08:19:20|41992.4|41972.4|41989.9|41969.9|41992.4|41972.4|41989.9|41969.9|3
1632298770000|2021-09-22 08:19:30|41992.4|41972.4|41992.4|41972.4|41992.4|41972.4|41992.4|41972.4|2
1632298780000|2021-09-22 08:19:40|41994.9|41974.9|41994.9|41974.9|41994.9|41974.9|41994.9|41974.9|3
1632298790000|2021-09-22 08:19:50|41999.9|41979.9|42002.4|41982.4|42002.4|41982.4|41999.9|41979.9|4
1632298800000|2021-09-22 08:20:00|42004.9|41984.9|42017.4|41997.4|42017.4|41997.4|42004.9|41984.9|0
1632298810000|2021-09-22 08:20:10|42032.4|42012.4|42032.4|42012.4|42032.4|42012.4|42032.4|42012.4|2
1632298820000|2021-09-22 08:20:20|42030.6|42010.6|42037.4|42017.4|42037.4|42017.4|42029.9|42009.9|16
1632298830000|2021-09-22 08:20:30|42038.1|42018.1|42037.4|42017.4|42039.9|42019.9|42035.6|42015.6|2
1632298840000|2021-09-22 08:20:40|42039.3|42019.3|42039.9|42019.9|42042.4|42022.4|42037.4|42017.4|2
1632298850000|2021-09-22 08:20:50|42042.4|42022.4|42035.6|42015.6|42042.4|42022.4|42035.6|42015.6|1
1632298860000|2021-09-22 08:21:00|42038.1|42018.1|42049.9|42029.9|42052.4|42032.4|42038.1|42018.1|13
1632298870000|2021-09-22 08:21:10|42052.4|42032.4|42041.2|42021.2|42054.9|42034.9|42041.2|42021.2|9
1632298880000|2021-09-22 08:21:20|42040.6|42020.6|42022.4|42002.4|42040.6|42020.6|42022.4|42002.4|3
1632298890000|2021-09-22 08:21:30|42017.4|41997.4|42019.9|41999.9|42019.9|41999.9|42017.4|41997.4|14
1632298900000|2021-09-22 08:21:40|42018.1|41998.1|42029.9|42009.9|42029.9|42009.9|42017.4|41997.4|4
1632298910000|2021-09-22 08:21:50|42030.6|42010.6|42032.4|42012.4|42032.4|42012.4|42030.6|42010.6|2
1632298920000|2021-09-22 08:22:00|42034.3|42014.3|42019.9|41999.9|42034.3|42014.3|42019.9|41999.9|5
1632298930000|2021-09-22 08:22:10|42032.4|42012.4|42032.4|42012.4|42032.4|42012.4|42032.4|42012.4|2
1632298940000|2021-09-22 08:22:20|42034.9|42014.9|42037.4|42017.4|42037.4|42017.4|42034.9|42014.9|1
1632298950000|2021-09-22 08:22:30|42039.9|42019.9|42039.9|42019.9|42039.9|42019.9|42039.9|42019.9|5
1632298960000|2021-09-22 08:22:40|42038.1|42018.1|42032.4|42012.4|42038.1|42018.1|42032.4|42012.4|19
1632298970000|2021-09-22 08:22:50|||||||||2
1632298980000|2021-09-22 08:23:00|42029.9|42009.9|42031.8|42011.8|42031.8|42011.8|42029.9|42009.9|4
1632298990000|2021-09-22 08:23:10|42034.3|42014.3|42030.6|42010.6|42034.3|42014.3|42030.6|42010.6|0
1632299000000|2021-09-22 08:23:20|42029.9|42009.9|42042.4|42022.4|42047.4|42027.4|42029.9|42009.9|12
1632299010000|2021-09-22 08:23:30|42047.4|42027.4|42047.4|42027.4|42049.9|42029.9|42042.4|42022.4|1
1632299020000|2021-09-22 08:23:40|42045.6|42025.6|42042.4|42022.4|42045.6|42025.6|42042.4|42022.4|5
1632299030000|2021-09-22 08:23:50|42044.3|42024.3|42042.4|42022.4|42044.9|42024.9|42042.4|42022.4|1
1632299040000|2021-09-22 08:24:00|42039.9|42019.9|42032.4|42012.4|42039.9|42019.9|42032.4|42012.4|6
1632299050000|2021-09-22 08:24:10|42027.4|42007.4|42035.6|42015.6|42035.6|42015.6|42027.4|42007.4|21
1632299060000|2021-09-22 08:24:20|42037.4|42017.4|42037.4|42017.4|42039.9|42019.9|42034.9|42014.9|4
1632299070000|2021-09-22 08:24:30|42034.9|42014.9|42032.4|42012.4|42037.4|42017.4|42032.4|42012.4|4
1632299080000|2021-09-22 08:24:40|42028.7|42008.7|42027.4|42007.4|42028.7|42008.7|42027.4|42007.4|0
1632299090000|2021-09-22 08:24:50|42031.1|42011.1|42032.4|42012.4|42032.4|42012.4|42027.4|42007.4|4
1632299100000|2021-09-22 08:25:00|42028.1|42008.1|42047.4|42027.4|42047.4|42027.4|42027.4|42007.4|13
1632299120000|2021-09-22 08:25:20|42044.9|42024.9|42042.4|42022.4|42044.9|42024.9|42042.4|42022.4|6
1632299130000|2021-09-22 08:25:30|42037.4|42017.4|42042.4|42022.4|42042.4|42022.4|42037.4|42017.4|5
1632299140000|2021-09-22 08:25:40|42035.6|42015.6|42037.4|42017.4|42037.4|42017.4|42034.9|42014.9|4
1632299150000|2021-09-22 08:25:50|42034.9|42014.9|42037.4|42017.4|42037.4|42017.4|42032.4|42012.4|10
1632299160000|2021-09-22 08:26:00|42039.9|42019.9|42039.9|42019.9|42039.9|42019.9|42039.9|42019.9|0
1632299170000|2021-09-22 08:26:10|42037.4|42017.4|42039.9|42019.9|42039.9|42019.9|42037.4|42017.4|0
1632299180000|2021-09-22 08:26:20|42039.3|42019.3|42039.9|42019.9|42039.9|42019.9|42039.3|42019.3|1
1632299190000|2021-09-22 08:26:30|42037.4|42017.4|42037.4|42017.4|42041.8|42021.8|42037.4|42017.4|1
1632299200000|2021-09-22 08:26:40|42039.9|42019.9|42037.4|42017.4|42042.4|42022.4|42035.6|42015.6|9
1632299210000|2021-09-22 08:26:50|42039.9|42019.9|42047.4|42027.4|42053.1|42033.1|42039.9|42019.9|14
1632299220000|2021-09-22 08:27:00|42045.6|42025.6|42047.4|42027.4|42047.4|42027.4|42043.7|42023.7|7
1632299230000|2021-09-22 08:27:10|42045.6|42025.6|42047.4|42027.4|42047.4|42027.4|42044.9|42024.9|7
1632299240000|2021-09-22 08:27:20|42049.9|42029.9|42047.4|42027.4|42049.9|42029.9|42047.4|42027.4|4
1632299250000|2021-09-22 08:27:30|||||||||1
1632299260000|2021-09-22 08:27:40|42045.6|42025.6|42037.4|42017.4|42045.6|42025.6|42035.6|42015.6|3
1632299270000|2021-09-22 08:27:50|42041.1|42021.1|42042.4|42022.4|42042.4|42022.4|42041.1|42021.1|3
1632299280000|2021-09-22 08:28:00|42044.3|42024.3|42047.4|42027.4|42047.4|42027.4|42044.3|42024.3|2
1632299290000|2021-09-22 08:28:10|42046.8|42026.8|42044.9|42024.9|42046.8|42026.8|42044.9|42024.9|1
1632299300000|2021-09-22 08:28:20|42042.4|42022.4|42042.4|42022.4|42042.4|42022.4|42042.4|42022.4|2
1632299310000|2021-09-22 08:28:30|42040.6|42020.6|42042.4|42022.4|42042.4|42022.4|42040.6|42020.6|2
1632299340000|2021-09-22 08:29:00|||||||||3
1632299360000|2021-09-22 08:29:20|42044.9|42024.9|42047.4|42027.4|42047.4|42027.4|42044.9|42024.9|4
1632299370000|2021-09-22 08:29:30|42049.9|42029.9|42049.9|42029.9|42049.9|42029.9|42049.9|42029.9|2
1632299390000|2021-09-22 08:29:50|||||||||1
1632299400000|2021-09-22 08:30:00|42052.4|42032.4|42057.4|42037.4|42058.6|42038.6|42052.4|42032.4|8
1632299410000|2021-09-22 08:30:10|42053.1|42033.1|42052.4|42032.4|42053.1|42033.1|42049.9|42029.9|3
1632299420000|2021-09-22 08:30:20|42050.6|42030.6|42047.4|42027.4|42052.4|42032.4|42047.4|42027.4|2
1632299440000|2021-09-22 08:30:40|42044.9|42024.9|42039.9|42019.9|42044.9|42024.9|42039.9|42019.9|0
1632299450000|2021-09-22 08:30:50|42040.6|42020.6|42037.4|42017.4|42042.4|42022.4|42037.4|42017.4|0
1632299460000|2021-09-22 08:31:00|42039.3|42019.3|42037.4|42017.4|42042.4|42022.4|42037.4|42017.4|3
1632299470000|2021-09-22 08:31:10|42034.9|42014.9|42049.3|42029.3|42049.3|42029.3|42034.9|42014.9|4
1632299480000|2021-09-22 08:31:20|42049.9|42029.9|42047.4|42027.4|42049.9|42029.9|42042.4|42022.4|0
1632299490000|2021-09-22 08:31:30|42044.9|42024.9|42052.4|42032.4|42054.9|42034.9|42044.9|42024.9|2
1632299500000|2021-09-22 08:31:40|42054.3|42034.3|42051.8|42031.8|42054.3|42034.3|42051.8|42031.8|1
1632299510000|2021-09-22 08:31:50|42049.9|42029.9|42054.9|42034.9|42057.4|42037.4|42048.1|42028.1|17
1632299520000|2021-09-22 08:32:00|42057.4|42037.4|42057.4|42037.4|42057.4|42037.4|42057.4|42037.4|1
1632299530000|2021-09-22 08:32:10|42054.9|42034.9|42057.4|42037.4|42057.4|42037.4|42054.9|42034.9|1
1632299540000|2021-09-22 08:32:20|42063.6|42043.6|42057.4|42037.4|42063.6|42043.6|42054.3|42034.3|18
1632299550000|2021-09-22 08:32:30|42059.9|42039.9|42067.4|42047.4|42067.4|42047.4|42059.9|42039.9|2
1632299560000|2021-09-22 08:32:40|42069.3|42049.3|42069.3|42049.3|42069.9|42049.9|42067.4|42047.4|0
1632299570000|2021-09-22 08:32:50|42069.9|42049.9|42113.1|42093.1|42114.9|42094.9|42067.4|42047.4|80
1632299580000|2021-09-22 08:33:00|42112.4|42092.4|42120.6|42100.6|42129.9|42109.9|42112.4|42092.4|15
1632299590000|2021-09-22 08:33:10|42122.4|42102.4|42119.9|42099.9|42123.1|42103.1|42119.9|42099.9|30
1632299600000|2021-09-22 08:33:20|42117.4|42097.4|42122.4|42102.4|42122.4|42102.4|42117.4|42097.4|0
1632299610000|2021-09-22 08:33:30|42120.6|42100.6|42117.4|42097.4|42120.6|42100.6|42117.4|42097.4|1
1632299620000|2021-09-22 08:33:40|42115.6|42095.6|42119.9|42099.9|42119.9|42099.9|42114.9|42094.9|4
1632299630000|2021-09-22 08:33:50|42118.1|42098.1|42118.1|42098.1|42118.1|42098.1|42118.1|42098.1|5
1632299640000|2021-09-22 08:34:00|42117.4|42097.4|42107.4|42087.4|42117.4|42097.4|42107.4|42087.4|11
1632299650000|2021-09-22 08:34:10|42105.6|42085.6|42107.4|42087.4|42107.4|42087.4|42102.4|42082.4|4
1632299660000|2021-09-22 08:34:20|42105.6|42085.6|42097.4|42077.4|42107.4|42087.4|42097.4|42077.4|6
1632299680000|2021-09-22 08:34:40|42092.4|42072.4|42087.4|42067.4|42092.4|42072.4|42087.4|42067.4|5
1632299690000|2021-09-22 08:34:50|||||||||3
1632299700000|2021-09-22 08:35:00|42089.3|42069.3|42073.7|42053.7|42089.9|42069.9|42073.7|42053.7|4
1632299710000|2021-09-22 08:35:10|42073.1|42053.1|42077.4|42057.4|42077.4|42057.4|42073.1|42053.1|3
1632299730000|2021-09-22 08:35:30|42072.4|42052.4|42072.4|42052.4|42077.4|42057.4|42072.4|42052.4|0
1632299740000|2021-09-22 08:35:40|42070.6|42050.6|42067.4|42047.4|42070.6|42050.6|42067.4|42047.4|0
1632299750000|2021-09-22 08:35:50|42065.6|42045.6|42065.6|42045.6|42065.6|42045.6|42063.7|42043.7|0
1632299760000|2021-09-22 08:36:00|42067.4|42047.4|42064.9|42044.9|42069.3|42049.3|42064.9|42044.9|4
1632299770000|2021-09-22 08:36:10|42063.1|42043.1|42062.4|42042.4|42064.3|42044.3|42062.4|42042.4|7
1632299790000|2021-09-22 08:36:30|42054.9|42034.9|42052.4|42032.4|42054.9|42034.9|42052.4|42032.4|9
1632299800000|2021-09-22 08:36:40|42054.2|42034.2|42054.9|42034.9|42054.9|42034.9|42054.2|42034.2|3
1632299820000|2021-09-22 08:37:00|42056.7|42036.7|42071.7|42051.7|42071.7|42051.7|42056.7|42036.7|4
1632299830000|2021-09-22 08:37:10|42068.1|42048.1|42072.4|42052.4|42072.4|42052.4|42068.1|42048.1|2
1632299840000|2021-09-22 08:37:20|42074.2|42054.2|42081.7|42061.7|42081.7|42061.7|42074.2|42054.2|2
1632299850000|2021-09-22 08:37:30|42086.7|42066.7|42094.2|42074.2|42094.2|42074.2|42086.7|42066.7|3
1632299860000|2021-09-22 08:37:40|42096.7|42076.7|42094.9|42074.9|42096.7|42076.7|42094.9|42074.9|0
1632299870000|2021-09-22 08:37:50|42096.7|42076.7|42102.4|42082.4|42102.4|42082.4|42096.7|42076.7|4
1632299880000|2021-09-22 08:38:00|42101.1|42081.1|42097.4|42077.4|42101.1|42081.1|42097.4|42077.4|8
1632299900000|2021-09-22 08:38:20|42098.7|42078.7|42100.6|42080.6|42100.6|42080.6|42098.7|42078.7|1
1632299910000|2021-09-22 08:38:30|42099.9|42079.9|42111.7|42091.7|42111.7|42091.7|42097.4|42077.4|9
1632299920000|2021-09-22 08:38:40|42109.9|42089.9|42107.4|42087.4|42112.4|42092.4|42107.4|42087.4|20
1632299930000|2021-09-22 08:38:50|42104.9|42084.9|42104.9|42084.9|42104.9|42084.9|42104.9|42084.9|4
1632299940000|2021-09-22 08:39:00|42102.4|42082.4|42104.9|42084.9|42104.9|42084.9|42102.4|42082.4|2
1632299960000|2021-09-22 08:39:20|42102.4|42082.4|42106.7|42086.7|42106.7|42086.7|42102.4|42082.4|1
1632299970000|2021-09-22 08:39:30|42107.4|42087.4|42107.4|42087.4|42107.4|42087.4|42104.9|42084.9|5
1632299980000|2021-09-22 08:39:40|42109.9|42089.9|42109.9|42089.9|42109.9|42089.9|42109.9|42089.9|0
1632300000000|2021-09-22 08:40:00|||||||||1
1632300020000|2021-09-22 08:40:20|42108.1|42088.1|42107.4|42087.4|42112.4|42092.4|42107.4|42087.4|0
1632300030000|2021-09-22 08:40:30|42111.1|42091.1|42109.9|42089.9|42112.4|42092.4|42107.4|42087.4|0
1632300040000|2021-09-22 08:40:40|42111.7|42091.7|42122.4|42102.4|42122.4|42102.4|42111.7|42091.7|2
1632300050000|2021-09-22 08:40:50|42124.9|42104.9|42122.4|42102.4|42124.9|42104.9|42122.4|42102.4|2
1632300070000|2021-09-22 08:41:10|42119.9|42099.9|42097.4|42077.4|42119.9|42099.9|42097.4|42077.4|20
1632300080000|2021-09-22 08:41:20|42101.7|42081.7|42080.6|42060.6|42102.4|42082.4|42080.6|42060.6|11
1632300090000|2021-09-22 08:41:30|||||||||3
1632300100000|2021-09-22 08:41:40|42084.9|42064.9|42087.4|42067.4|42087.4|42067.4|42084.9|42064.9|3
1632300110000|2021-09-22 08:41:50|42084.9|42064.9|42084.9|42064.9|42084.9|42064.9|42084.9|42064.9|0
1632300120000|2021-09-22 08:42:00|42086.7|42066.7|42082.4|42062.4|42089.9|42069.9|42081.7|42061.7|8
1632300130000|2021-09-22 08:42:10|||||||||1
1632300140000|2021-09-22 08:42:20|42080.6|42060.6|42080.6|42060.6|42080.6|42060.6|42080.6|42060.6|2
1632300150000|2021-09-22 08:42:30|42082.4|42062.4|42079.9|42059.9|42082.4|42062.4|42079.9|42059.9|0
1632300160000|2021-09-22 08:42:40|42077.4|42057.4|42068.7|42048.7|42077.4|42057.4|42068.7|42048.7|3
1632300170000|2021-09-22 08:42:50|42071.7|42051.7|42071.7|42051.7|42071.7|42051.7|42071.7|42051.7|2
1632300180000|2021-09-22 08:43:00|42072.4|42052.4|42072.4|42052.4|42072.4|42052.4|42072.4|42052.4|0
1632300210000|2021-09-22 08:43:30|42074.9|42054.9|42074.9|42054.9|42074.9|42054.9|42074.9|42054.9|6
1632300220000|2021-09-22 08:43:40|42077.4|42057.4|42077.4|42057.4|42077.4|42057.4|42075.6|42055.6|2
1632300230000|2021-09-22 08:43:50|42074.9|42054.9|42074.9|42054.9|42074.9|42054.9|42074.9|42054.9|0
1632300240000|2021-09-22 08:44:00|42077.4|42057.4|42087.4|42067.4|42092.4|42072.4|42077.4|42057.4|13
1632300260000|2021-09-22 08:44:20|||||||||1
1632300270000|2021-09-22 08:44:30|42089.9|42069.9|42092.4|42072.4|42092.4|42072.4|42089.9|42069.9|0
1632300290000|2021-09-22 08:44:50|42090.6|42070.6|42092.4|42072.4|42092.4|42072.4|42087.4|42067.4|0
1632300300000|2021-09-22 08:45:00|42094.9|42074.9|42097.4|42077.4|42099.2|42079.2|42094.9|42074.9|5
1632300320000|2021-09-22 08:45:20|42095.6|42075.6|42094.9|42074.9|42097.4|42077.4|42094.9|42074.9|16
1632300330000|2021-09-22 08:45:30|42095.6|42075.6|42088.1|42068.1|42095.6|42075.6|42088.1|42068.1|1
1632300340000|2021-09-22 08:45:40|42103.1|42083.1|42119.9|42099.9|42119.9|42099.9|42103.1|42083.1|9
1632300350000|2021-09-22 08:45:50|42123.1|42103.1|42123.1|42103.1|42123.1|42103.1|42123.1|42103.1|0
1632300360000|2021-09-22 08:46:00|42124.9|42104.9|42124.9|42104.9|42127.4|42107.4|42122.4|42102.4|5
1632300370000|2021-09-22 08:46:10|42123.1|42103.1|42123.1|42103.1|42123.1|42103.1|42122.4|42102.4|3
1632300380000|2021-09-22 08:46:20|42122.4|42102.4|42122.4|42102.4|42122.4|42102.4|42122.4|42102.4|0
1632300390000|2021-09-22 08:46:30|||||||||1
1632300400000|2021-09-22 08:46:40|42123.1|42103.1|42124.9|42104.9|42127.4|42107.4|42123.1|42103.1|5
1632300410000|2021-09-22 08:46:50|42125.6|42105.6|42143.1|42123.1|42143.1|42123.1|42125.6|42105.6|8
1632300420000|2021-09-22 08:47:00|42144.9|42124.9|42149.2|42129.2|42149.2|42129.2|42144.9|42124.9|5
1632300430000|2021-09-22 08:47:10|42147.4|42127.4|42152.4|42132.4|42152.4|42132.4|42147.4|42127.4|6
1632300440000|2021-09-22 08:47:20|42153.1|42133.1|42159.9|42139.9|42159.9|42139.9|42153.1|42133.1|4
1632300450000|2021-09-22 08:47:30|42157.4|42137.4|42155.6|42135.6|42157.4|42137.4|42155.6|42135.6|2
1632300470000|2021-09-22 08:47:50|42153.7|42133.7|42150.6|42130.6|42153.7|42133.7|42150.6|42130.6|3
1632300480000|2021-09-22 08:48:00|42152.4|42132.4|42151.7|42131.7|42152.4|42132.4|42149.9|42129.9|2
1632300490000|2021-09-22 08:48:10|42153.6|42133.6|42142.4|42122.4|42153.6|42133.6|42142.4|42122.4|6
1632300500000|2021-09-22 08:48:20|42141.1|42121.1|42128.1|42108.1|42141.1|42121.1|42128.1|42108.1|5
1632300510000|2021-09-22 08:48:30|||||||||7
1632300520000|2021-09-22 08:48:40|42126.7|42106.7|42124.9|42104.9|42126.7|42106.7|42124.2|42104.2|1
1632300530000|2021-09-22 08:48:50|42124.2|42104.2|42127.4|42107.4|42127.4|42107.4|42124.2|42104.2|0
1632300550000|2021-09-22 08:49:10|42132.4|42112.4|42137.4|42117.4|42137.4|42117.4|42132.4|42112.4|7
1632300560000|2021-09-22 08:49:20|42139.9|42119.9|42139.9|42119.9|42139.9|42119.9|42139.9|42119.9|1
1632300570000|2021-09-22 08:49:30|42132.4|42112.4|42132.4|42112.4|42132.4|42112.4|42132.4|42112.4|3
1632300580000|2021-09-22 08:49:40|42127.4|42107.4|42127.4|42107.4|42127.4|42107.4|42127.4|42107.4|0
1632300590000|2021-09-22 08:49:50|42125.6|42105.6|42122.4|42102.4|42125.6|42105.6|42122.4|42102.4|5
1632300600000|2021-09-22 08:50:00|42124.9|42104.9|42127.4|42107.4|42127.4|42107.4|42122.4|42102.4|0
1632300610000|2021-09-22 08:50:10|42125.6|42105.6|42122.4|42102.4|42125.6|42105.6|42122.4|42102.4|1
1632300620000|2021-09-22 08:50:20|||||||||3
1632300630000|2021-09-22 08:50:30|42114.4|42094.4|42105.6|42085.6|42114.4|42094.4|42103.1|42083.1|5
1632300640000|2021-09-22 08:50:40|42107.4|42087.4|42109.9|42089.9|42109.9|42089.9|42107.4|42087.4|0
1632300650000|2021-09-22 08:50:50|42114.2|42094.2|42114.2|42094.2|42114.2|42094.2|42114.2|42094.2|7
1632300660000|2021-09-22 08:51:00|42116.1|42096.1|42120.6|42100.6|42120.6|42100.6|42116.1|42096.1|0
1632300680000|2021-09-22 08:51:20|42123.1|42103.1|42127.4|42107.4|42127.4|42107.4|42123.1|42103.1|2
1632300690000|2021-09-22 08:51:30|42129.2|42109.2|42129.2|42109.2|42129.2|42109.2|42129.2|42109.2|10
1632300700000|2021-09-22 08:51:40|42129.9|42109.9|42132.4|42112.4|42132.4|42112.4|42129.2|42109.2|4
1632300720000|2021-09-22 08:52:00|42129.9|42109.9|42134.9|42114.9|42134.9|42114.9|42129.9|42109.9|0
1632300740000|2021-09-22 08:52:20|||||||||2
1632300750000|2021-09-22 08:52:30|42138.6|42118.6|42139.2|42119.2|42139.9|42119.9|42136.7|42116.7|15
1632300760000|2021-09-22 08:52:40|42138.6|42118.6|42139.9|42119.9|42139.9|42119.9|42138.6|42118.6|4
1632300780000|2021-09-22 08:53:00|42161.1|42141.1|42162.4|42142.4|42162.4|42142.4|42161.1|42141.1|4
1632300790000|2021-09-22 08:53:10|42159.2|42139.2|42168.6|42148.6|42168.6|42148.6|42159.2|42139.2|24
1632300800000|2021-09-22 08:53:20|42169.2|42149.2|42171.7|42151.7|42171.7|42151.7|42169.2|42149.2|2
1632300810000|2021-09-22 08:53:30|42172.4|42152.4|42169.9|42149.9|42172.4|42152.4|42169.2|42149.2|13
1632300820000|2021-09-22 08:53:40|42167.4|42147.4|42169.2|42149.2|42169.2|42149.2|42164.9|42144.9|4
1632300830000|2021-09-22 08:53:50|42169.9|42149.9|42169.9|42149.9|42169.9|42149.9|42169.2|42149.2|5
1632300840000|2021-09-22 08:54:00|42168.1|42148.1|42167.4|42147.4|42168.1|42148.1|42167.4|42147.4|0
1632300850000|2021-09-22 08:54:10|42169.9|42149.9|42156.2|42136.2|42169.9|42149.9|42156.2|42136.2|5
1632300860000|2021-09-22 08:54:20|42152.4|42132.4|42154.9|42134.9|42154.9|42134.9|42149.9|42129.9|1
1632300870000|2021-09-22 08:54:30|42156.7|42136.7|42159.9|42139.9|42159.9|42139.9|42156.7|42136.7|1
1632300880000|2021-09-22 08:54:40|42156.7|42136.7|42151.2|42131.2|42156.7|42136.7|42151.2|42131.2|4
1632300890000|2021-09-22 08:54:50|42153.1|42133.1|42154.9|42134.9|42154.9|42134.9|42150.6|42130.6|10
1632300900000|2021-09-22 08:55:00|42157.4|42137.4|42159.2|42139.2|42182.4|42162.4|42153.7|42133.7|48
1632300910000|2021-09-22 08:55:10|42152.4|42132.4|42151.7|42131.7|42152.4|42132.4|42151.7|42131.7|10
1632300920000|2021-09-22 08:55:20|42152.4|42132.4|42152.4|42132.4|42152.4|42132.4|42149.9|42129.9|2
1632300940000|2021-09-22 08:55:40|42154.2|42134.2|42154.2|42134.2|42154.2|42134.2|42154.2|42134.2|0
1632300950000|2021-09-22 08:55:50|42157.4|42137.4|42157.4|42137.4|42157.4|42137.4|42157.4|42137.4|0
1632300960000|2021-09-22 08:56:00|42159.9|42139.9|42159.9|42139.9|42159.9|42139.9|42159.9|42139.9|0
1632300980000|2021-09-22 08:56:20|42151.2|42131.2|42149.9|42129.9|42151.2|42131.2|42149.9|42129.9|3
1632300990000|2021-09-22 08:56:30|42152.4|42132.4|42172.4|42152.4|42174.2|42154.2|42152.4|42132.4|10
1632301000000|2021-09-22 08:56:40|42174.2|42154.2|42172.4|42152.4|42174.9|42154.9|42172.4|42152.4|0
1632301010000|2021-09-22 08:56:50|42174.2|42154.2|42171.7|42151.7|42174.9|42154.9|42171.7|42151.7|10
1632301020000|2021-09-22 08:57:00|42168.1|42148.1|42159.2|42139.2|42168.1|42148.1|42159.2|42139.2|2
1632301030000|2021-09-22 08:57:10|||||||||5
1632301050000|2021-09-22 08:57:30|42161.1|42141.1|42161.1|42141.1|42161.1|42141.1|42161.1|42141.1|1
1632301060000|2021-09-22 08:57:40|42161.7|42141.7|42161.7|42141.7|42161.7|42141.7|42161.7|42141.7|0
1632301110000|2021-09-22 08:58:30|42159.2|42139.2|42159.2|42139.2|42159.2|42139.2|42159.2|42139.2|5
1632301120000|2021-09-22 08:58:40|42154.9|42134.9|42147.4|42127.4|42154.9|42134.9|42147.4|42127.4|1
1632301130000|2021-09-22 08:58:50|42144.2|42124.2|42142.4|42122.4|42144.2|42124.2|42142.4|42122.4|0
1632301140000|2021-09-22 08:59:00|42144.9|42124.9|42134.9|42114.9|42144.9|42124.9|42132.4|42112.4|11
1632301150000|2021-09-22 08:59:10|42136.7|42116.7|42137.4|42117.4|42137.4|42117.4|42136.7|42116.7|1
1632301160000|2021-09-22 08:59:20|42135.6|42115.6|42135.6|42115.6|42135.6|42115.6|42135.6|42115.6|2
1632301170000|2021-09-22 08:59:30|42133.7|42113.7|42133.1|42113.1|42133.7|42113.7|42133.1|42113.1|0
1632301180000|2021-09-22 08:59:40|42132.4|42112.4|42132.4|42112.4|42132.4|42112.4|42132.4|42112.4|1
1632301200000|2021-09-22 09:00:00|42133.1|42113.1|42147.4|42127.4|42147.4|42127.4|42133.1|42113.1|3
1632301220000|2021-09-22 09:00:20|42149.9|42129.9|42158.7|42138.7|42161.7|42141.7|42149.9|42129.9|3
1632301230000|2021-09-22 09:00:30|42157.4|42137.4|42159.9|42139.9|42162.4|42142.4|42157.4|42137.4|3
1632301250000|2021-09-22 09:00:50|42162.4|42142.4|42159.9|42139.9|42162.4|42142.4|42159.9|42139.9|0
1632301260000|2021-09-22 09:01:00|42161.7|42141.7|42164.9|42144.9|42164.9|42144.9|42161.7|42141.7|13
1632301270000|2021-09-22 09:01:10|42169.2|42149.2|42172.4|42152.4|42172.4|42152.4|42169.2|42149.2|4
1632301280000|2021-09-22 09:01:20|42174.9|42154.9|42176.7|42156.7|42176.7|42156.7|42174.9|42154.9|14
1632301300000|2021-09-22 09:01:40|||||||||2
1632301320000|2021-09-22 09:02:00|42176.1|42156.1|42164.9|42144.9|42176.1|42156.1|42164.9|42144.9|1
1632301330000|2021-09-22 09:02:10|42163.1|42143.1|42164.9|42144.9|42164.9|42144.9|42162.4|42142.4|0
1632301350000|2021-09-22 09:02:30|||||||||1
1632301360000|2021-09-22 09:02:40|42163.1|42143.1|42163.1|42143.1|42163.1|42143.1|42163.1|42143.1|1
1632301380000|2021-09-22 09:03:00|42164.9|42144.9|42167.4|42147.4|42167.4|42147.4|42164.9|42144.9|1
1632301390000|2021-09-22 09:03:10|42165.6|42145.6|42159.2|42139.2|42165.6|42145.6|42159.2|42139.2|4
1632301400000|2021-09-22 09:03:20|42161.1|42141.1|42157.4|42137.4|42161.7|42141.7|42157.4|42137.4|2
1632301410000|2021-09-22 09:03:30|42159.2|42139.2|42160.6|42140.6|42160.6|42140.6|42159.2|42139.2|2
1632301420000|2021-09-22 09:03:40|42163.1|42143.1|42160.6|42140.6|42163.1|42143.1|42160.6|42140.6|1
1632301440000|2021-09-22 09:04:00|42167.4|42147.4|42169.9|42149.9|42169.9|42149.9|42167.4|42147.4|3
1632301450000|2021-09-22 09:04:10|42170.6|42150.6|42172.4|42152.4|42174.9|42154.9|42170.6|42150.6|2
1632301460000|2021-09-22 09:04:20|42174.9|42154.9|42189.9|42169.9|42189.9|42169.9|42172.4|42152.4|7
1632301470000|2021-09-22 09:04:30|42187.4|42167.4|42189.9|42169.9|42189.9|42169.9|42187.4|42167.4|2
1632301480000|2021-09-22 09:04:40|42188.1|42168.1|42189.9|42169.9|42189.9|42169.9|42187.4|42167.4|1
1632301490000|2021-09-22 09:04:50|42188.1|42168.1|42187.4|42167.4|42188.1|42168.1|42187.4|42167.4|2
1632301500000|2021-09-22 09:05:00|42185.6|42165.6|42185.6|42165.6|42185.6|42165.6|42185.6|42165.6|2
1632301510000|2021-09-22 09:05:10|42183.7|42163.7|42183.1|42163.1|42183.7|42163.7|42183.1|42163.1|2
1632301520000|2021-09-22 09:05:20|42184.9|42164.9|42183.1|42163.1|42185.6|42165.6|42183.1|42163.1|3
1632301530000|2021-09-22 09:05:30|42182.4|42162.4|42182.4|42162.4|42182.4|42162.4|42182.4|42162.4|1
1632301540000|2021-09-22 09:05:40|42171.9|42151.9|42169.9|42149.9|42171.9|42151.9|42167.4|42147.4|20
1632301550000|2021-09-22 09:05:50|42172.4|42152.4|42172.4|42152.4|42177.4|42157.4|42172.4|42152.4|0
1632301570000|2021-09-22 09:06:10|||||||||1
1632301590000|2021-09-22 09:06:30|42167.4|42147.4|42167.4|42147.4|42167.4|42147.4|42165.6|42145.6|0
1632301610000|2021-09-22 09:06:50|42169.2|42149.2|42174.9|42154.9|42176.7|42156.7|42169.2|42149.2|7
1632301620000|2021-09-22 09:07:00|42176.7|42156.7|42174.9|42154.9|42179.2|42159.2|42174.9|42154.9|2
1632301630000|2021-09-22 09:07:10|42177.4|42157.4|42177.4|42157.4|42177.4|42157.4|42177.4|42157.4|1
1632301640000|2021-09-22 09:07:20|42173.1|42153.1|42165.6|42145.6|42173.1|42153.1|42165.6|42145.6|2
1632301650000|2021-09-22 09:07:30|42164.9|42144.9|42162.4|42142.4|42164.9|42144.9|42162.4|42142.4|7
1632301680000|2021-09-22 09:08:00|42160.6|42140.6|42159.9|42139.9|42160.6|42140.6|42159.9|42139.9|1
1632301690000|2021-09-22 09:08:10|42152.4|42132.4|42152.4|42132.4|42152.4|42132.4|42152.4|42132.4|3
1632301700000|2021-09-22 09:08:20|42154.9|42134.9|42157.4|42137.4|42157.4|42137.4|42154.9|42134.9|0
1632301760000|2021-09-22 09:09:20|42158.1|42138.1|42159.9|42139.9|42159.9|42139.9|42158.1|42138.1|2
1632301770000|2021-09-22 09:09:30|42158.1|42138.1|42157.4|42137.4|42158.1|42138.1|42157.4|42137.4|4
1632301780000|2021-09-22 09:09:40|42159.9|42139.9|42158.1|42138.1|42159.9|42139.9|42158.1|42138.1|0
1632301790000|2021-09-22 09:09:50|42157.4|42137.4|42152.4|42132.4|42162.4|42142.4|42152.4|42132.4|9
1632301800000|2021-09-22 09:10:00|42149.9|42129.9|42149.9|42129.9|42149.9|42129.9|42149.9|42129.9|4
1632301830000|2021-09-22 09:10:30|||||||||2
1632301840000|2021-09-22 09:10:40|42151.7|42131.7|42149.9|42129.9|42151.7|42131.7|42149.9|42129.9|6
1632301860000|2021-09-22 09:11:00|42148.1|42128.1|42139.9|42119.9|42149.9|42129.9|42139.9|42119.9|6
1632301870000|2021-09-22 09:11:10|42139.2|42119.2|42134.9|42114.9|42139.2|42119.2|42134.9|42114.9|1
1632301880000|2021-09-22 09:11:20|42137.4|42117.4|42137.4|42117.4|42137.4|42117.4|42137.4|42117.4|3
1632301890000|2021-09-22 09:11:30|42139.2|42119.2|42149.9|42129.9|42149.9|42129.9|42139.2|42119.2|3
1632301900000|2021-09-22 09:11:40|42151.7|42131.7|42154.2|42134.2|42154.9|42134.9|42151.7|42131.7|2
1632301910000|2021-09-22 09:11:50|42152.4|42132.4|42151.7|42131.7|42154.2|42134.2|42151.7|42131.7|2
1632301920000|2021-09-22 09:12:00|42154.2|42134.2|42147.4|42127.4|42154.2|42134.2|42147.4|42127.4|5
1632301930000|2021-09-22 09:12:10|42149.2|42129.2|42149.9|42129.9|42149.9|42129.9|42149.2|42129.2|1
1632301940000|2021-09-22 09:12:20|42147.4|42127.4|42147.4|42127.4|42147.4|42127.4|42147.4|42127.4|2
1632301960000|2021-09-22 09:12:40|42144.9|42124.9|42137.4|42117.4|42144.9|42124.9|42137.4|42117.4|1
1632301970000|2021-09-22 09:12:50|42139.2|42119.2|42137.4|42117.4|42139.9|42119.9|42137.4|42117.4|1
1632301980000|2021-09-22 09:13:00|42134.9|42114.9|42132.4|42112.4|42134.9|42114.9|42132.4|42112.4|4
1632301990000|2021-09-22 09:13:10|42130.6|42110.6|42129.9|42109.9|42130.6|42110.6|42127.4|42107.4|2
1632302000000|2021-09-22 09:13:20|42129.2|42109.2|42121.7|42101.7|42129.2|42109.2|42121.7|42101.7|7
1632302020000|2021-09-22 09:13:40|42121.1|42101.1|42121.7|42101.7|42121.7|42101.7|42118.6|42098.6|3
1632302060000|2021-09-22 09:14:20|42122.4|42102.4|42127.4|42107.4|42129.9|42109.9|42122.4|42102.4|0
1632302070000|2021-09-22 09:14:30|42120.6|42100.6|42120.6|42100.6|42120.6|42100.6|42120.6|42100.6|5
1632302090000|2021-09-22 09:14:50|42121.7|42101.7|42121.7|42101.7|42121.7|42101.7|42121.7|42101.7|3
1632302100000|2021-09-22 09:15:00|42122.4|42102.4|42132.4|42112.4|42132.4|42112.4|42122.4|42102.4|4
1632302110000|2021-09-22 09:15:10|42136.1|42116.1|42130.6|42110.6|42140.6|42120.6|42130.6|42110.6|17
1632302130000|2021-09-22 09:15:30|42128.7|42108.7|42125.6|42105.6|42128.7|42108.7|42125.6|42105.6|6
1632302140000|2021-09-22 09:15:40|42127.4|42107.4|42127.4|42107.4|42127.4|42107.4|42125.6|42105.6|0
1632302160000|2021-09-22 09:16:00|42128.1|42108.1|42134.9|42114.9|42137.4|42117.4|42128.1|42108.1|1
1632302170000|2021-09-22 09:16:10|42134.2|42114.2|42134.2|42114.2|42134.2|42114.2|42134.2|42114.2|0
1632302190000|2021-09-22 09:16:30|42132.4|42112.4|42132.4|42112.4|42132.4|42112.4|42132.4|42112.4|2
1632302200000|2021-09-22 09:16:40|42131.7|42111.7|42127.4|42107.4|42131.7|42111.7|42127.4|42107.4|3
1632302210000|2021-09-22 09:16:50|42120.6|42100.6|42116.2|42096.2|42120.6|42100.6|42116.2|42096.2|6
1632302220000|2021-09-22 09:17:00|42115.6|42095.6|42117.4|42097.4|42119.9|42099.9|42115.6|42095.6|4
1632302230000|2021-09-22 09:17:10|42119.2|42099.2|42114.9|42094.9|42119.9|42099.9|42112.4|42092.4|4
1632302240000|2021-09-22 09:17:20|42116.7|42096.7|42119.9|42099.9|42119.9|42099.9|42116.7|42096.7|1
1632302250000|2021-09-22 09:17:30|42122.4|42102.4|42122.4|42102.4|42123.1|42103.1|42122.4|42102.4|4
1632302260000|2021-09-22 09:17:40|42124.2|42104.2|42122.4|42102.4|42124.2|42104.2|42122.4|42102.4|3
1632302280000|2021-09-22 09:18:00|42124.2|42104.2|42126.7|42106.7|42126.7|42106.7|42124.2|42104.2|0
1632302320000|2021-09-22 09:18:40|42124.9|42104.9|42126.7|42106.7|42126.7|42106.7|42124.9|42104.9|1
1632302330000|2021-09-22 09:18:50|42124.9|42104.9|42122.4|42102.4|42126.7|42106.7|42122.4|42102.4|3
1632302340000|2021-09-22 09:19:00|42124.2|42104.2|42124.9|42104.9|42126.7|42106.7|42124.2|42104.2|4
1632302350000|2021-09-22 09:19:10|42126.7|42106.7|42126.7|42106.7|42126.7|42106.7|42126.7|42106.7|2
1632302370000|2021-09-22 09:19:30|42131.7|42111.7|42134.9|42114.9|42135.6|42115.6|42131.7|42111.7|2
1632302380000|2021-09-22 09:19:40|||||||||1
1632302390000|2021-09-22 09:19:50|||||||||1
1632302400000|2021-09-22 09:20:00|42134.2|42114.2|42132.4|42112.4|42137.4|42117.4|42132.4|42112.4|0
1632302410000|2021-09-22 09:20:10|42133.1|42113.1|42136.7|42116.7|42136.7|42116.7|42133.1|42113.1|0
1632302420000|2021-09-22 09:20:20|42137.4|42117.4|42141.7|42121.7|42144.2|42124.2|42136.7|42116.7|5
1632302430000|2021-09-22 09:20:30|42142.4|42122.4|42139.9|42119.9|42142.4|42122.4|42139.9|42119.9|0
1632302440000|2021-09-22 09:20:40|||||||||1
1632302450000|2021-09-22 09:20:50|||||||||1
1632302460000|2021-09-22 09:21:00|42144.2|42124.2|42152.9|42132.9|42152.9|42132.9|42144.2|42124.2|4
1632302470000|2021-09-22 09:21:10|42154.9|42134.9|42177.4|42157.4|42182.4|42162.4|42154.9|42134.9|11
1632302480000|2021-09-22 09:21:20|42182.4|42162.4|42177.4|42157.4|42182.4|42162.4|42173.7|42153.7|14
1632302490000|2021-09-22 09:21:30|42175.6|42155.6|42173.1|42153.1|42175.6|42155.6|42173.1|42153.1|2
1632302500000|2021-09-22 09:21:40|42171.2|42151.2|42171.2|42151.2|42171.2|42151.2|42171.2|42151.2|0
1632302510000|2021-09-22 09:21:50|42170.6|42150.6|42169.9|42149.9|42170.6|42150.6|42169.9|42149.9|1
1632302530000|2021-09-22 09:22:10|42172.4|42152.4|42177.4|42157.4|42177.4|42157.4|42172.4|42152.4|2
1632302540000|2021-09-22 09:22:20|42175.6|42155.6|42179.9|42159.9|42179.9|42159.9|42175.6|42155.6|5
1632302570000|2021-09-22 09:22:50|42177.4|42157.4|42177.4|42157.4|42177.4|42157.4|42177.4|42157.4|3
1632302590000|2021-09-22 09:23:10|||||||||1
1632302600000|2021-09-22 09:23:20|42179.2|42159.2|42174.9|42154.9|42179.9|42159.9|42174.9|42154.9|1
1632302610000|2021-09-22 09:23:30|42173.1|42153.1|42173.1|42153.1|42173.1|42153.1|42173.1|42153.1|0
1632302620000|2021-09-22 09:23:40|42174.9|42154.9|42172.4|42152.4|42174.9|42154.9|42172.4|42152.4|1
1632302630000|2021-09-22 09:23:50|42169.9|42149.9|42169.9|42149.9|42171.7|42151.7|42169.9|42149.9|0
1632302640000|2021-09-22 09:24:00|42168.1|42148.1|42168.1|42148.1|42168.1|42148.1|42168.1|42148.1|3
1632302650000|2021-09-22 09:24:10|42166.2|42146.2|42166.2|42146.2|42166.2|42146.2|42166.2|42146.2|1
1632302660000|2021-09-22 09:24:20|42168.1|42148.1|42167.4|42147.4|42169.9|42149.9|42167.4|42147.4|1
1632302670000|2021-09-22 09:24:30|42169.9|42149.9|42164.9|42144.9|42169.9|42149.9|42164.9|42144.9|7
1632302680000|2021-09-22 09:24:40|||||||||6
1632302690000|2021-09-22 09:24:50|42167.4|42147.4|42167.4|42147.4|42167.4|42147.4|42167.4|42147.4|8
1632302700000|2021-09-22 09:25:00|42174.9|42154.9|42175.6|42155.6|42176.2|42156.2|42174.9|42154.9|17
1632302710000|2021-09-22 09:25:10|42177.4|42157.4|42177.4|42157.4|42179.9|42159.9|42177.4|42157.4|4
1632302720000|2021-09-22 09:25:20|42178.1|42158.1|42180.6|42160.6|42180.6|42160.6|42178.1|42158.1|0
1632302730000|2021-09-22 09:25:30|||||||||2
1632302740000|2021-09-22 09:25:40|||||||||1
1632302760000|2021-09-22 09:26:00|42179.9|42159.9|42179.9|42159.9|42179.9|42159.9|42179.9|42159.9|4
1632302780000|2021-09-22 09:26:20|42181.7|42161.7|42179.9|42159.9|42182.4|42162.4|42179.9|42159.9|0
1632302790000|2021-09-22 09:26:30|42182.4|42162.4|42182.4|42162.4|42182.4|42162.4|42179.9|42159.9|1
1632302800000|2021-09-22 09:26:40|42179.9|42159.9|42177.4|42157.4|42179.9|42159.9|42174.9|42154.9|5
1632302810000|2021-09-22 09:26:50|42174.9|42154.9|42175.6|42155.6|42177.4|42157.4|42173.7|42153.7|4
1632302820000|2021-09-22 09:27:00|42177.4|42157.4|42177.4|42157.4|42177.4|42157.4|42177.4|42157.4|0
1632302840000|2021-09-22 09:27:20|42179.2|42159.2|42174.9|42154.9|42179.2|42159.2|42174.9|42154.9|3
1632302850000|2021-09-22 09:27:30|42178.1|42158.1|42179.9|42159.9|42181.7|42161.7|42178.1|42158.1|16
1632302860000|2021-09-22 09:27:40|42178.1|42158.1|42177.4|42157.4|42178.1|42158.1|42177.4|42157.4|0
1632302880000|2021-09-22 09:28:00|42179.2|42159.2|42182.4|42162.4|42182.4|42162.4|42179.2|42159.2|5
1632302890000|2021-09-22 09:28:10|42184.9|42164.9|42191.7|42171.7|42191.7|42171.7|42184.9|42164.9|2
1632302900000|2021-09-22 09:28:20|42204.9|42184.9|42207.4|42187.4|42214.9|42194.9|42204.9|42184.9|25
1632302910000|2021-09-22 09:28:30|42204.9|42184.9|42207.4|42187.4|42207.4|42187.4|42204.9|42184.9|7
1632302920000|2021-09-22 09:28:40|42209.9|42189.9|42207.4|42187.4|42209.9|42189.9|42207.4|42187.4|7
1632302930000|2021-09-22 09:28:50|42205.6|42185.6|42202.4|42182.4|42205.6|42185.6|42202.4|42182.4|4
1632302940000|2021-09-22 09:29:00|42199.9|42179.9|42197.4|42177.4|42199.9|42179.9|42197.4|42177.4|10
1632302950000|2021-09-22 09:29:10|42195.6|42175.6|42194.9|42174.9|42195.6|42175.6|42194.9|42174.9|0
1632302960000|2021-09-22 09:29:20|||||||||1
1632302970000|2021-09-22 09:29:30|42196.7|42176.7|42196.7|42176.7|42196.7|42176.7|42196.7|42176.7|1
1632302990000|2021-09-22 09:29:50|||||||||1
1632303000000|2021-09-22 09:30:00|42198.6|42178.6|42194.9|42174.9|42199.2|42179.2|42194.9|42174.9|2
1632303010000|2021-09-22 09:30:10|42189.9|42169.9|42189.9|42169.9|42189.9|42169.9|42189.9|42169.9|8
1632303020000|2021-09-22 09:30:20|||||||||4
1632303030000|2021-09-22 09:30:30|42192.4|42172.4|42192.4|42172.4|42192.4|42172.4|42192.4|42172.4|2
1632303050000|2021-09-22 09:30:50|42189.9|42169.9|42189.9|42169.9|42189.9|42169.9|42189.9|42169.9|3
1632303060000|2021-09-22 09:31:00|||||||||1
1632303070000|2021-09-22 09:31:10|||||||||2
1632303080000|2021-09-22 09:31:20|42187.4|42167.4|42187.4|42167.4|42187.4|42167.4|42187.4|42167.4|0
1632303090000|2021-09-22 09:31:30|42194.9|42174.9|42194.9|42174.9|42194.9|42174.9|42194.9|42174.9|1
1632303100000|2021-09-22 09:31:40|42192.4|42172.4|42189.9|42169.9|42192.4|42172.4|42189.9|42169.9|1
1632303110000|2021-09-22 09:31:50|42191.7|42171.7|42194.9|42174.9|42194.9|42174.9|42191.7|42171.7|5
1632303120000|2021-09-22 09:32:00|42199.9|42179.9|42199.9|42179.9|42199.9|42179.9|42197.4|42177.4|4
1632303130000|2021-09-22 09:32:10|||||||||32
1632303140000|2021-09-22 09:32:20|42200.6|42180.6|42197.4|42177.4|42202.4|42182.4|42197.4|42177.4|4
1632303150000|2021-09-22 09:32:30|42195.6|42175.6|42192.4|42172.4|42197.4|42177.4|42192.4|42172.4|0
1632303160000|2021-09-22 09:32:40|42197.4|42177.4|42197.4|42177.4|42197.4|42177.4|42197.4|42177.4|0
1632303170000|2021-09-22 09:32:50|42195.6|42175.6|42189.9|42169.9|42195.6|42175.6|42189.9|42169.9|1
1632303180000|2021-09-22 09:33:00|||||||||2
1632303190000|2021-09-22 09:33:10|42187.4|42167.4|42187.4|42167.4|42187.4|42167.4|42187.4|42167.4|1
1632303200000|2021-09-22 09:33:20|||||||||3
1632303220000|2021-09-22 09:33:40|||||||||8
1632303260000|2021-09-22 09:34:20|||||||||1
1632303270000|2021-09-22 09:34:30|42185.6|42165.6|42174.9|42154.9|42185.6|42165.6|42174.9|42154.9|7
1632303280000|2021-09-22 09:34:40|42173.1|42153.1|42173.1|42153.1|42173.1|42153.1|42173.1|42153.1|0
1632303290000|2021-09-22 09:34:50|42172.4|42152.4|42168.1|42148.1|42172.4|42152.4|42168.1|42148.1|9
1632303300000|2021-09-22 09:35:00|42169.9|42149.9|42169.9|42149.9|42172.4|42152.4|42169.9|42149.9|2
1632303310000|2021-09-22 09:35:10|42165.6|42145.6|42164.9|42144.9|42165.6|42145.6|42164.9|42144.9|2
1632303330000|2021-09-22 09:35:30|42167.4|42147.4|42167.4|42147.4|42167.4|42147.4|42167.4|42147.4|0
1632303340000|2021-09-22 09:35:40|||||||||1
1632303360000|2021-09-22 09:36:00|42172.4|42152.4|42174.9|42154.9|42174.9|42154.9|42172.4|42152.4|5
1632303370000|2021-09-22 09:36:10|42172.4|42152.4|42172.4|42152.4|42173.1|42153.1|42169.9|42149.9|6
1632303390000|2021-09-22 09:36:30|42174.9|42154.9|42174.9|42154.9|42174.9|42154.9|42173.1|42153.1|0
1632303400000|2021-09-22 09:36:40|42172.4|42152.4|42172.4|42152.4|42177.4|42157.4|42172.4|42152.4|3
1632303410000|2021-09-22 09:36:50|42170.6|42150.6|42170.6|42150.6|42170.6|42150.6|42170.6|42150.6|0
1632303420000|2021-09-22 09:37:00|42172.4|42152.4|42174.9|42154.9|42174.9|42154.9|42170.6|42150.6|2
1632303430000|2021-09-22 09:37:10|42172.4|42152.4|42174.9|42154.9|42174.9|42154.9|42172.4|42152.4|3
1632303440000|2021-09-22 09:37:20|||||||||3
1632303450000|2021-09-22 09:37:30|42176.7|42156.7|42176.7|42156.7|42176.7|42156.7|42176.7|42156.7|0
1632303460000|2021-09-22 09:37:40|42173.1|42153.1|42174.9|42154.9|42174.9|42154.9|42173.1|42153.1|0
1632303470000|2021-09-22 09:37:50|42172.4|42152.4|42172.4|42152.4|42174.9|42154.9|42172.4|42152.4|3
1632303480000|2021-09-22 09:38:00|42174.2|42154.2|42177.4|42157.4|42177.4|42157.4|42174.2|42154.2|2
1632303520000|2021-09-22 09:38:40|42178.1|42158.1|42177.4|42157.4|42179.9|42159.9|42177.4|42157.4|12
1632303530000|2021-09-22 09:38:50|42179.9|42159.9|42179.9|42159.9|42179.9|42159.9|42179.9|42159.9|0
1632303540000|2021-09-22 09:39:00|42177.4|42157.4|42177.4|42157.4|42177.4|42157.4|42177.4|42157.4|2
1632303550000|2021-09-22 09:39:10|42174.9|42154.9|42174.9|42154.9|42177.4|42157.4|42174.9|42154.9|0
1632303560000|2021-09-22 09:39:20|42176.7|42156.7|42176.7|42156.7|42176.7|42156.7|42176.7|42156.7|0
1632303570000|2021-09-22 09:39:30|42177.4|42157.4|42177.4|42157.4|42177.4|42157.4|42177.4|42157.4|0
1632303590000|2021-09-22 09:39:50|||||||||1
1632303610000|2021-09-22 09:40:10|42187.2|42167.2|42189.2|42169.2|42189.2|42169.2|42187.2|42167.2|7
1632303620000|2021-09-22 09:40:20|42189.9|42169.9|42185.6|42165.6|42189.9|42169.9|42185.6|42165.6|6
1632303630000|2021-09-22 09:40:30|42187.4|42167.4|42187.4|42167.4|42187.4|42167.4|42184.9|42164.9|0
1632303640000|2021-09-22 09:40:40|42186.7|42166.7|42184.9|42164.9|42186.7|42166.7|42184.9|42164.9|0
1632303650000|2021-09-22 09:40:50|42185.6|42165.6|42182.4|42162.4|42189.9|42169.9|42182.4|42162.4|8
1632303660000|2021-09-22 09:41:00|42184.9|42164.9|42184.9|42164.9|42184.9|42164.9|42184.9|42164.9|1
1632303670000|2021-09-22 09:41:10|42187.4|42167.4|42187.4|42167.4|42187.4|42167.4|42187.4|42167.4|0
1632303680000|2021-09-22 09:41:20|42189.9|42169.9|42192.4|42172.4|42194.9|42174.9|42189.9|42169.9|17
1632303690000|2021-09-22 09:41:30|||||||||1
1632303710000|2021-09-22 09:41:50|||||||||2
1632303720000|2021-09-22 09:42:00|||||||||3
1632303730000|2021-09-22 09:42:10|||||||||1
1632303740000|2021-09-22 09:42:20|||||||||1
1632303750000|2021-09-22 09:42:30|42193.7|42173.7|42194.9|42174.9|42197.4|42177.4|42193.7|42173.7|3
1632303770000|2021-09-22 09:42:50|42192.4|42172.4|42192.4|42172.4|42197.4|42177.4|42192.4|42172.4|2
1632303800000|2021-09-22 09:43:20|||||||||1
1632303810000|2021-09-22 09:43:30|42194.2|42174.2|42194.2|42174.2|42194.2|42174.2|42194.2|42174.2|0
1632303820000|2021-09-22 09:43:40|42192.4|42172.4|42192.4|42172.4|42192.4|42172.4|42192.4|42172.4|0
1632303830000|2021-09-22 09:43:50|42194.9|42174.9|42197.4|42177.4|42197.4|42177.4|42192.4|42172.4|0
1632303840000|2021-09-22 09:44:00|42195.6|42175.6|42197.4|42177.4|42197.4|42177.4|42194.9|42174.9|0
1632303850000|2021-09-22 09:44:10|42199.2|42179.2|42197.4|42177.4|42199.9|42179.9|42197.4|42177.4|0
1632303860000|2021-09-22 09:44:20|42199.2|42179.2|42199.9|42179.9|42199.9|42179.9|42199.2|42179.2|0
1632303870000|2021-09-22 09:44:30|42203.6|42183.6|42203.6|42183.6|42203.6|42183.6|42203.6|42183.6|3
1632303880000|2021-09-22 09:44:40|42204.2|42184.2|42203.1|42183.1|42204.9|42184.9|42203.1|42183.1|2
1632303890000|2021-09-22 09:44:50|42204.9|42184.9|42204.9|42184.9|42204.9|42184.9|42204.9|42184.9|0
1632303900000|2021-09-22 09:45:00|42207.4|42187.4|42204.9|42184.9|42207.4|42187.4|42204.9|42184.9|2
1632303910000|2021-09-22 09:45:10|42205.6|42185.6|42209.2|42189.2|42209.2|42189.2|42204.9|42184.9|1
1632303920000|2021-09-22 09:45:20|42209.9|42189.9|42210.6|42190.6|42210.6|42190.6|42209.9|42189.9|0
1632303940000|2021-09-22 09:45:40|42209.9|42189.9|42214.9|42194.9|42214.9|42194.9|42209.9|42189.9|3
1632303950000|2021-09-22 09:45:50|42217.4|42197.4|42217.4|42197.4|42217.4|42197.4|42215.6|42195.6|7
1632303960000|2021-09-22 09:46:00|42215.6|42195.6|42212.4|42192.4|42215.6|42195.6|42212.4|42192.4|0
1632303970000|2021-09-22 09:46:10|42213.1|42193.1|42213.1|42193.1|42213.1|42193.1|42213.1|42193.1|0
1632303990000|2021-09-22 09:46:30|42212.4|42192.4|42216.7|42196.7|42216.7|42196.7|42212.4|42192.4|2
1632304000000|2021-09-22 09:46:40|42217.4|42197.4|42214.9|42194.9|42217.4|42197.4|42214.9|42194.9|6
1632304010000|2021-09-22 09:46:50|42213.1|42193.1|42213.1|42193.1|42214.9|42194.9|42210.6|42190.6|2
1632304020000|2021-09-22 09:47:00|42208.1|42188.1|42209.9|42189.9|42212.4|42192.4|42208.1|42188.1|2
1632304030000|2021-09-22 09:47:10|42212.4|42192.4|42212.4|42192.4|42212.4|42192.4|42212.4|42192.4|0
1632304040000|2021-09-22 09:47:20|42213.1|42193.1|42209.9|42189.9|42214.9|42194.9|42209.9|42189.9|0
1632304050000|2021-09-22 09:47:30|42211.7|42191.7|42217.4|42197.4|42219.2|42199.2|42211.7|42191.7|7
1632304070000|2021-09-22 09:47:50|42219.2|42199.2|42221.7|42201.7|42221.7|42201.7|42219.2|42199.2|2
1632304110000|2021-09-22 09:48:30|42224.9|42204.9|42224.9|42204.9|42224.9|42204.9|42224.9|42204.9|1
1632304120000|2021-09-22 09:48:40|42223.1|42203.1|42222.4|42202.4|42224.9|42204.9|42222.4|42202.4|1
1632304130000|2021-09-22 09:48:50|42224.9|42204.9|42224.9|42204.9|42224.9|42204.9|42224.9|42204.9|0
1632304150000|2021-09-22 09:49:10|42229.2|42209.2|42229.2|42209.2|42229.2|42209.2|42229.2|42209.2|4
1632304160000|2021-09-22 09:49:20|42232.4|42212.4|42234.9|42214.9|42234.9|42214.9|42232.4|42212.4|3
1632304170000|2021-09-22 09:49:30|||||||||1
1632304180000|2021-09-22 09:49:40|||||||||5
1632304200000|2021-09-22 09:50:00|42233.1|42213.1|42237.4|42217.4|42237.4|42217.4|42232.4|42212.4|3
1632304210000|2021-09-22 09:50:10|42239.9|42219.9|42239.9|42219.9|42239.9|42219.9|42239.9|42219.9|6
1632304220000|2021-09-22 09:50:20|42240.6|42220.6|42240.6|42220.6|42240.6|42220.6|42240.6|42220.6|4
1632304230000|2021-09-22 09:50:30|42242.4|42222.4|42242.4|42222.4|42242.4|42222.4|42242.4|42222.4|0
1632304240000|2021-09-22 09:50:40|42244.9|42224.9|42242.4|42222.4|42244.9|42224.9|42242.4|42222.4|1
1632304250000|2021-09-22 09:50:50|42247.4|42227.4|42247.4|42227.4|42247.4|42227.4|42247.4|42227.4|1
1632304260000|2021-09-22 09:51:00|42244.9|42224.9|42269.9|42249.9|42269.9|42249.9|42244.9|42224.9|15
1632304270000|2021-09-22 09:51:10|42277.4|42257.4|42297.4|42277.4|42302.4|42282.4|42277.4|42257.4|37
1632304280000|2021-09-22 09:51:20|42295.6|42275.6|42294.9|42274.9|42295.6|42275.6|42284.9|42264.9|10
1632304290000|2021-09-22 09:51:30|42299.9|42279.9|42299.9|42279.9|42301.7|42281.7|42299.9|42279.9|1
1632304300000|2021-09-22 09:51:40|42302.4|42282.4|42299.9|42279.9|42302.4|42282.4|42299.9|42279.9|2
1632304310000|2021-09-22 09:51:50|42301.7|42281.7|42302.4|42282.4|42302.4|42282.4|42301.7|42281.7|6
1632304320000|2021-09-22 09:52:00|42304.9|42284.9|42304.9|42284.9|42307.4|42287.4|42304.9|42284.9|2
1632304330000|2021-09-22 09:52:10|42307.4|42287.4|42307.4|42287.4|42307.4|42287.4|42307.4|42287.4|2
1632304340000|2021-09-22 09:52:20|42304.9|42284.9|42302.4|42282.4|42307.4|42287.4|42302.4|42282.4|4
1632304350000|2021-09-22 09:52:30|42304.9|42284.9|42299.9|42279.9|42304.9|42284.9|42299.9|42279.9|3
1632304360000|2021-09-22 09:52:40|42297.4|42277.4|42299.9|42279.9|42299.9|42279.9|42297.4|42277.4|5
1632304370000|2021-09-22 09:52:50|42295.5|42275.5|42295.5|42275.5|42295.5|42275.5|42295.5|42275.5|9
1632304380000|2021-09-22 09:53:00|||||||||10
1632304390000|2021-09-22 09:53:10|42290.5|42270.5|42291.1|42271.1|42291.1|42271.1|42289.9|42269.9|53
1632304400000|2021-09-22 09:53:20|42288.6|42268.6|42291.1|42271.1|42291.1|42271.1|42288.6|42268.6|24
1632304410000|2021-09-22 09:53:30|42289.2|42269.2|42358.6|42338.6|42358.6|42338.6|42289.2|42269.2|14
1632304420000|2021-09-22 09:53:40|42356.1|42336.1|42366.1|42346.1|42377.2|42357.2|42346.1|42326.1|35
1632304430000|2021-09-22 09:53:50|42364.2|42344.2|42378.6|42358.6|42381.1|42361.1|42364.2|42344.2|14
1632304440000|2021-09-22 09:54:00|42376.1|42356.1|42363.6|42343.6|42376.1|42356.1|42363.6|42343.6|17
1632304450000|2021-09-22 09:54:10|42361.1|42341.1|42351.7|42331.7|42361.1|42341.1|42349.2|42329.2|13
1632304460000|2021-09-22 09:54:20|42342.9|42322.9|42342.9|42322.9|42342.9|42322.9|42340.4|42320.4|12
1632304470000|2021-09-22 09:54:30|42343.6|42323.6|42343.6|42323.6|42343.6|42323.6|42341.1|42321.1|2
1632304480000|2021-09-22 09:54:40|42341.7|42321.7|42346.1|42326.1|42346.1|42326.1|42341.1|42321.1|4
1632304490000|2021-09-22 09:54:50|42344.2|42324.2|42342.4|42322.4|42344.2|42324.2|42342.4|42322.4|6
1632304500000|2021-09-22 09:55:00|42344.2|42324.2|42346.1|42326.1|42346.1|42326.1|42344.2|42324.2|1
1632304510000|2021-09-22 09:55:10|42347.9|42327.9|42346.1|42326.1|42348.6|42328.6|42346.1|42326.1|3
1632304520000|2021-09-22 09:55:20|||||||||3
1632304530000|2021-09-22 09:55:30|42357.9|42337.9|42357.9|42337.9|42357.9|42337.9|42357.9|42337.9|8
1632304540000|2021-09-22 09:55:40|42356.1|42336.1|42356.1|42336.1|42361.1|42341.1|42356.1|42336.1|3
1632304550000|2021-09-22 09:55:50|||||||||2
1632304570000|2021-09-22 09:56:10|42355.4|42335.4|42338.6|42318.6|42355.4|42335.4|42338.6|42318.6|17
1632304580000|2021-09-22 09:56:20|42344.7|42324.7|42345.4|42325.4|42345.4|42325.4|42344.7|42324.7|3
1632304590000|2021-09-22 09:56:30|42343.6|42323.6|42343.6|42323.6|42343.6|42323.6|42343.6|42323.6|0
1632304600000|2021-09-22 09:56:40|42341.7|42321.7|42341.1|42321.1|42341.7|42321.7|42341.1|42321.1|4
1632304620000|2021-09-22 09:57:00|||||||||4
1632304630000|2021-09-22 09:57:10|42336.1|42316.1|42328.6|42308.6|42336.1|42316.1|42326.7|42306.7|8
1632304640000|2021-09-22 09:57:20|||||||||1
1632304660000|2021-09-22 09:57:40|||||||||3
1632304680000|2021-09-22 09:58:00|42331.1|42311.1|42331.1|42311.1|42331.1|42311.1|42331.1|42311.1|1
1632304690000|2021-09-22 09:58:10|42328.6|42308.6|42328.6|42308.6|42328.6|42308.6|42328.6|42308.6|2
1632304700000|2021-09-22 09:58:20|42333.6|42313.6|42333.6|42313.6|42333.6|42313.6|42331.7|42311.7|7
1632304710000|2021-09-22 09:58:30|42337.9|42317.9|42324.2|42304.2|42337.9|42317.9|42324.2|42304.2|6
1632304730000|2021-09-22 09:58:50|42316.7|42296.7|42306.1|42286.1|42316.7|42296.7|42306.1|42286.1|8
1632304740000|2021-09-22 09:59:00|42314.2|42294.2|42313.6|42293.6|42316.1|42296.1|42313.6|42293.6|4
1632304750000|2021-09-22 09:59:10|42308.6|42288.6|42306.1|42286.1|42308.6|42288.6|42306.1|42286.1|8
1632304760000|2021-09-22 09:59:20|42303.6|42283.6|42286.1|42266.1|42303.6|42283.6|42281.1|42261.1|16
1632304770000|2021-09-22 09:59:30|42283.6|42263.6|42271.7|42251.7|42284.2|42264.2|42271.7|42251.7|15
1632304780000|2021-09-22 09:59:40|42269.2|42249.2|42263.6|42243.6|42269.2|42249.2|42261.1|42241.1|5
1632304790000|2021-09-22 09:59:50|42261.7|42241.7|42256.1|42236.1|42263.6|42243.6|42256.1|42236.1|6
1632304800000|2021-09-22 10:00:00|42258.6|42238.6|42266.1|42246.1|42266.1|42246.1|42258.6|42238.6|8
1632304810000|2021-09-22 10:00:10|42278.6|42258.6|42281.1|42261.1|42281.1|42261.1|42278.6|42258.6|3
1632304820000|2021-09-22 10:00:20|42286.1|42266.1|42286.1|42266.1|42286.1|42266.1|42281.1|42261.1|7
1632304830000|2021-09-22 10:00:30|42288.6|42268.6|42283.6|42263.6|42293.6|42273.6|42283.6|42263.6|6
1632304840000|2021-09-22 10:00:40|||||||||1
1632304850000|2021-09-22 10:00:50|||||||||1
1632304860000|2021-09-22 10:01:00|42282.9|42262.9|42281.1|42261.1|42282.9|42262.9|42281.1|42261.1|3
1632304870000|2021-09-22 10:01:10|42279.2|42259.2|42279.2|42259.2|42280.4|42260.4|42278.6|42258.6|2
1632304880000|2021-09-22 10:01:20|42278.6|42258.6|42274.2|42254.2|42278.6|42258.6|42274.2|42254.2|9
1632304890000|2021-09-22 10:01:30|42263.6|42243.6|42263.6|42243.6|42263.6|42243.6|42263.6|42243.6|1
1632304900000|2021-09-22 10:01:40|42261.1|42241.1|42261.1|42241.1|42261.1|42241.1|42261.1|42241.1|2
1632304910000|2021-09-22 10:01:50|42259.2|42239.2|42254.2|42234.2|42261.1|42241.1|42254.2|42234.2|5
1632304920000|2021-09-22 10:02:00|42253.6|42233.6|42253.6|42233.6|42253.6|42233.6|42251.1|42231.1|3
1632304930000|2021-09-22 10:02:10|42255.4|42235.4|42260.4|42240.4|42260.4|42240.4|42255.4|42235.4|3
1632304940000|2021-09-22 10:02:20|42257.9|42237.9|42257.9|42237.9|42257.9|42237.9|42257.9|42237.9|1
1632304950000|2021-09-22 10:02:30|42255.4|42235.4|42255.4|42235.4|42255.4|42235.4|42255.4|42235.4|1
1632304960000|2021-09-22 10:02:40|42257.2|42237.2|42258.6|42238.6|42258.6|42238.6|42257.2|42237.2|1
1632304970000|2021-09-22 10:02:50|42260.4|42240.4|42261.1|42241.1|42261.1|42241.1|42256.1|42236.1|1
1632304990000|2021-09-22 10:03:10|42259.2|42239.2|42261.1|42241.1|42261.1|42241.1|42258.6|42238.6|3
1632305000000|2021-09-22 10:03:20|42261.7|42241.7|42261.7|42241.7|42261.7|42241.7|42261.7|42241.7|0
1632305010000|2021-09-22 10:03:30|42258.6|42238.6|42258.6|42238.6|42258.6|42238.6|42258.6|42238.6|2
1632305020000|2021-09-22 10:03:40|||||||||1
1632305030000|2021-09-22 10:03:50|42256.7|42236.7|42249.2|42229.2|42256.7|42236.7|42249.2|42229.2|8
1632305040000|2021-09-22 10:04:00|42248.6|42228.6|42251.1|42231.1|42251.1|42231.1|42248.6|42228.6|6
1632305060000|2021-09-22 10:04:20|42252.9|42232.9|42248.6|42228.6|42253.6|42233.6|42248.6|42228.6|3
1632305070000|2021-09-22 10:04:30|42251.1|42231.1|42253.6|42233.6|42253.6|42233.6|42251.1|42231.1|0
1632305080000|2021-09-22 10:04:40|42256.1|42236.1|42256.1|42236.1|42256.1|42236.1|42256.1|42236.1|10
1632305090000|2021-09-22 10:04:50|42258.6|42238.6|42258.6|42238.6|42258.6|42238.6|42258.6|42238.6|1
1632305110000|2021-09-22 10:05:10|42256.7|42236.7|42251.7|42231.7|42256.7|42236.7|42251.7|42231.7|2
1632305120000|2021-09-22 10:05:20|42251.1|42231.1|42246.1|42226.1|42251.1|42231.1|42241.1|42221.1|14
1632305130000|2021-09-22 10:05:30|42251.1|42231.1|42241.1|42221.1|42251.1|42231.1|42241.1|42221.1|8
1632305150000|2021-09-22 10:05:50|42243.6|42223.6|42243.6|42223.6|42243.6|42223.6|42243.6|42223.6|0
1632305170000|2021-09-22 10:06:10|||||||||1
1632305180000|2021-09-22 10:06:20|42244.2|42224.2|42247.9|42227.9|42247.9|42227.9|42244.2|42224.2|3
1632305190000|2021-09-22 10:06:30|||||||||1
1632305210000|2021-09-22 10:06:50|42252.9|42232.9|42252.9|42232.9|42252.9|42232.9|42252.9|42232.9|1
1632305220000|2021-09-22 10:07:00|42254.7|42234.7|42252.9|42232.9|42254.7|42234.7|42252.9|42232.9|3
1632305230000|2021-09-22 10:07:10|42255.4|42235.4|42255.4|42235.4|42255.4|42235.4|42255.4|42235.4|1
1632305240000|2021-09-22 10:07:20|42252.9|42232.9|42248.6|42228.6|42252.9|42232.9|42248.6|42228.6|4
1632305250000|2021-09-22 10:07:30|42250.4|42230.4|42246.1|42226.1|42250.4|42230.4|42246.1|42226.1|2
1632305260000|2021-09-22 10:07:40|42243.6|42223.6|42238.6|42218.6|42243.6|42223.6|42231.1|42211.1|16
1632305270000|2021-09-22 10:07:50|42242.2|42222.2|42239.7|42219.7|42252.9|42232.9|42238.6|42218.6|15
1632305280000|2021-09-22 10:08:00|42236.1|42216.1|42233.6|42213.6|42236.1|42216.1|42233.6|42213.6|6
1632305290000|2021-09-22 10:08:10|42236.1|42216.1|42231.1|42211.1|42236.1|42216.1|42231.1|42211.1|0
1632305300000|2021-09-22 10:08:20|42233.6|42213.6|42233.6|42213.6|42233.6|42213.6|42233.6|42213.6|1
1632305310000|2021-09-22 10:08:30|42236.1|42216.1|42234.2|42214.2|42236.1|42216.1|42233.6|42213.6|1
1632305320000|2021-09-22 10:08:40|42236.1|42216.1|42233.6|42213.6|42236.1|42216.1|42233.6|42213.6|0
1632305330000|2021-09-22 10:08:50|42231.1|42211.1|42222.9|42202.9|42231.1|42211.1|42222.9|42202.9|14
1632305340000|2021-09-22 10:09:00|42223.6|42203.6|42223.6|42203.6|42223.6|42203.6|42223.6|42203.6|3
1632305350000|2021-09-22 10:09:10|42228.6|42208.6|42228.6|42208.6|42228.6|42208.6|42228.6|42208.6|3
1632305370000|2021-09-22 10:09:30|42226.1|42206.1|42223.6|42203.6|42226.1|42206.1|42223.6|42203.6|0
1632305380000|2021-09-22 10:09:40|42226.1|42206.1|42226.1|42206.1|42226.1|42206.1|42226.1|42206.1|1
1632305390000|2021-09-22 10:09:50|42225.4|42205.4|42226.1|42206.1|42226.1|42206.1|42223.6|42203.6|0
1632305400000|2021-09-22 10:10:00|42224.7|42204.7|42218.6|42198.6|42226.1|42206.1|42218.6|42198.6|7
1632305410000|2021-09-22 10:10:10|||||||||1
1632305420000|2021-09-22 10:10:20|42219.2|42199.2|42221|42201|42221.1|42201.1|42218.6|42198.6|2
1632305430000|2021-09-22 10:10:30|42222.9|42202.9|42226|42206|42226|42206|42222.9|42202.9|1
1632305440000|2021-09-22 10:10:40|||||||||1
1632305450000|2021-09-22 10:10:50|42227.9|42207.9|42227.9|42207.9|42227.9|42207.9|42227.9|42207.9|0
1632305460000|2021-09-22 10:11:00|42230.4|42210.4|42234.1|42214.1|42234.1|42214.1|42230.4|42210.4|2
1632305470000|2021-09-22 10:11:10|42236.6|42216.6|42234.7|42214.7|42236.6|42216.6|42232.9|42212.9|0
1632305490000|2021-09-22 10:11:30|42232.9|42212.9|42232.9|42212.9|42232.9|42212.9|42232.9|42212.9|0
1632305500000|2021-09-22 10:11:40|||||||||1
1632305510000|2021-09-22 10:11:50|42226|42206|42226|42206|42226|42206|42226|42206|2
1632305520000|2021-09-22 10:12:00|42223.5|42203.5|42221|42201|42223.5|42203.5|42221|42201|0
1632305530000|2021-09-22 10:12:10|42225.4|42205.4|42225.4|42205.4|42226|42206|42225.4|42205.4|7
1632305540000|2021-09-22 10:12:20|42226|42206|42226|42206|42226|42206|42226|42206|0
1632305550000|2021-09-22 10:12:30|42225.4|42205.4|42236|42216|42241|42221|42225.4|42205.4|8
1632305560000|2021-09-22 10:12:40|42239.7|42219.7|42240.4|42220.4|42240.4|42220.4|42236|42216|0
1632305570000|2021-09-22 10:12:50|42241|42221|42241|42221|42241|42221|42241|42221|0
1632305580000|2021-09-22 10:13:00|42242.9|42222.9|42243.5|42223.5|42243.5|42223.5|42242.9|42222.9|1
1632305590000|2021-09-22 10:13:10|42245.4|42225.4|42248.5|42228.5|42248.5|42228.5|42245.4|42225.4|4
1632305600000|2021-09-22 10:13:20|42250.4|42230.4|42253.5|42233.5|42253.5|42233.5|42250.4|42230.4|0
1632305610000|2021-09-22 10:13:30|||||||||1
1632305620000|2021-09-22 10:13:40|42255.4|42235.4|42261|42241|42261|42241|42253.5|42233.5|8
1632305630000|2021-09-22 10:13:50|||||||||4
1632305670000|2021-09-22 10:14:30|42263.5|42243.5|42263.5|42243.5|42263.5|42243.5|42263.5|42243.5|0
1632305680000|2021-09-22 10:14:40|42261|42241|42261|42241|42261|42241|42261|42241|3
1632305690000|2021-09-22 10:14:50|42258.5|42238.5|42258.5|42238.5|42258.5|42238.5|42258.5|42238.5|0
1632305700000|2021-09-22 10:15:00|42260.4|42240.4|42260.4|42240.4|42260.4|42240.4|42260.4|42240.4|2
1632305710000|2021-09-22 10:15:10|42258.5|42238.5|42260.4|42240.4|42260.4|42240.4|42258.5|42238.5|0
1632305720000|2021-09-22 10:15:20|42256|42236|42256|42236|42256|42236|42256|42236|3
1632305740000|2021-09-22 10:15:40|42255.4|42235.4|42255.4|42235.4|42255.4|42235.4|42255.4|42235.4|0
1632305760000|2021-09-22 10:16:00|42253.5|42233.5|42255.4|42235.4|42255.4|42235.4|42253.5|42233.5|1
1632305770000|2021-09-22 10:16:10|42257.9|42237.9|42266|42246|42267.9|42247.9|42257.9|42237.9|6
1632305780000|2021-09-22 10:16:20|42266.7|42246.7|42270.4|42250.4|42271|42251|42266.7|42246.7|0
1632305790000|2021-09-22 10:16:30|42268.5|42248.5|42268.5|42248.5|42272.9|42252.9|42268.5|42248.5|0
1632305800000|2021-09-22 10:16:40|42273.5|42253.5|42276|42256|42276|42256|42273.5|42253.5|3
1632305810000|2021-09-22 10:16:50|42275.4|42255.4|42279.2|42259.2|42279.2|42259.2|42273.5|42253.5|3
1632305820000|2021-09-22 10:17:00|42278.5|42258.5|42281.7|42261.7|42281.7|42261.7|42278.5|42258.5|3
1632305830000|2021-09-22 10:17:10|42283.5|42263.5|42286|42266|42286|42266|42283.5|42263.5|1
1632305840000|2021-09-22 10:17:20|42287.9|42267.9|42283.5|42263.5|42287.9|42267.9|42283.5|42263.5|2
1632305850000|2021-09-22 10:17:30|||||||||2
1632305890000|2021-09-22 10:18:10|||||||||1
1632305940000|2021-09-22 10:19:00|42282.9|42262.9|42282.9|42262.9|42282.9|42262.9|42282.9|42262.9|1
1632305950000|2021-09-22 10:19:10|42283.5|42263.5|42283.5|42263.5|42283.5|42263.5|42283.5|42263.5|0
1632305960000|2021-09-22 10:19:20|42282.9|42262.9|42282.9|42262.9|42283.5|42263.5|42282.9|42262.9|0
1632305970000|2021-09-22 10:19:30|42275.4|42255.4|42275.4|42255.4|42275.4|42255.4|42274.7|42254.7|2
1632305980000|2021-09-22 10:19:40|42274.7|42254.7|42274.7|42254.7|42274.7|42254.7|42274.7|42254.7|1
1632305990000|2021-09-22 10:19:50|42272.9|42252.9|42270.4|42250.4|42272.9|42252.9|42270.4|42250.4|3
1632306000000|2021-09-22 10:20:00|42271|42251|42277.2|42257.2|42277.2|42257.2|42270.4|42250.4|4
1632306020000|2021-09-22 10:20:20|42284.1|42264.1|42308.5|42288.5|42308.5|42288.5|42284.1|42264.1|56
1632306040000|2021-09-22 10:20:40|42306|42286|42308.5|42288.5|42308.5|42288.5|42306|42286|3
1632306050000|2021-09-22 10:20:50|42306|42286|42306|42286|42306|42286|42306|42286|2
1632306060000|2021-09-22 10:21:00|42303.5|42283.5|42303.5|42283.5|42303.5|42283.5|42303.5|42283.5|0
1632306070000|2021-09-22 10:21:10|42308.5|42288.5|42310.4|42290.4|42310.4|42290.4|42308.5|42288.5|2
1632306080000|2021-09-22 10:21:20|42308.5|42288.5|42308.5|42288.5|42308.5|42288.5|42308.5|42288.5|3
1632306100000|2021-09-22 10:21:40|||||||||1
1632306110000|2021-09-22 10:21:50|42303.5|42283.5|42303.5|42283.5|42303.5|42283.5|42303.5|42283.5|7
1632306120000|2021-09-22 10:22:00|42301|42281|42317.9|42297.9|42317.9|42297.9|42301|42281|4
1632306130000|2021-09-22 10:22:10|42318.5|42298.5|42318.5|42298.5|42320.4|42300.4|42318.5|42298.5|4
1632306140000|2021-09-22 10:22:20|||||||||2
1632306150000|2021-09-22 10:22:30|42316.7|42296.7|42316.7|42296.7|42316.7|42296.7|42316.7|42296.7|1
1632306170000|2021-09-22 10:22:50|42314.9|42294.9|42312.4|42292.4|42314.9|42294.9|42312.4|42292.4|0
1632306180000|2021-09-22 10:23:00|42314.2|42294.2|42311|42291|42314.2|42294.2|42311|42291|9
1632306190000|2021-09-22 10:23:10|42293.5|42273.5|42298.5|42278.5|42301|42281|42291|42271|13
1632306200000|2021-09-22 10:23:20|42296|42276|42296|42276|42296|42276|42291|42271|4
1632306210000|2021-09-22 10:23:30|42297.9|42277.9|42301|42281|42301|42281|42296|42276|2
1632306230000|2021-09-22 10:23:50|42296|42276|42297.9|42277.9|42297.9|42277.9|42293.5|42273.5|3
1632306240000|2021-09-22 10:24:00|42296|42276|42293.5|42273.5|42298.5|42278.5|42291.7|42271.7|3
1632306250000|2021-09-22 10:24:10|42291.7|42271.7|42289.2|42269.2|42291.7|42271.7|42289.2|42269.2|0
1632306260000|2021-09-22 10:24:20|42286.7|42266.7|42286.7|42266.7|42286.7|42266.7|42286.7|42266.7|0
1632306270000|2021-09-22 10:24:30|42288.5|42268.5|42291|42271|42291|42271|42288.5|42268.5|1
1632306280000|2021-09-22 10:24:40|42293.5|42273.5|42293.5|42273.5|42293.5|42273.5|42293.5|42273.5|0
1632306290000|2021-09-22 10:24:50|42291|42271|42291|42271|42291|42271|42291|42271|1
1632306300000|2021-09-22 10:25:00|42290.4|42270.4|42291|42271|42291|42271|42288.5|42268.5|0
1632306320000|2021-09-22 10:25:20|42287.4|42267.4|42281.7|42261.7|42287.4|42267.4|42281.7|42261.7|2
1632306330000|2021-09-22 10:25:30|42283.5|42263.5|42286|42266|42286|42266|42283.5|42263.5|0
1632306350000|2021-09-22 10:25:50|42286.7|42266.7|42286.7|42266.7|42286.7|42266.7|42286.7|42266.7|1
1632306360000|2021-09-22 10:26:00|42287.9|42267.9|42293.5|42273.5|42293.5|42273.5|42287.9|42267.9|13
1632306370000|2021-09-22 10:26:10|42295.4|42275.4|42294.2|42274.2|42296|42276|42293.5|42273.5|0
1632306390000|2021-09-22 10:26:30|42293.5|42273.5|42298.5|42278.5|42298.5|42278.5|42293.5|42273.5|2
1632306400000|2021-09-22 10:26:40|42300.4|42280.4|42300.4|42280.4|42300.4|42280.4|42300.4|42280.4|0
1632306410000|2021-09-22 10:26:50|42298.5|42278.5|42302.9|42282.9|42302.9|42282.9|42298.5|42278.5|2
1632306420000|2021-09-22 10:27:00|42304.7|42284.7|42304.7|42284.7|42304.7|42284.7|42304.7|42284.7|2
1632306430000|2021-09-22 10:27:10|42302.9|42282.9|42302.9|42282.9|42302.9|42282.9|42302.9|42282.9|1
1632306440000|2021-09-22 10:27:20|42304.7|42284.7|42305.4|42285.4|42305.4|42285.4|42304.7|42284.7|0
1632306450000|2021-09-22 10:27:30|42307.9|42287.9|42306|42286|42307.9|42287.9|42306|42286|5
1632306460000|2021-09-22 10:27:40|42303.5|42283.5|42293.5|42273.5|42303.5|42283.5|42293.5|42273.5|3
1632306470000|2021-09-22 10:27:50|42294.2|42274.2|42296|42276|42296|42276|42293.5|42273.5|2
1632306480000|2021-09-22 10:28:00|42293.5|42273.5|42291|42271|42293.5|42273.5|42291|42271|2
1632306490000|2021-09-22 10:28:10|42292.9|42272.9|42296|42276|42296|42276|42292.9|42272.9|0
1632306500000|2021-09-22 10:28:20|42293.5|42273.5|42296|42276|42296|42276|42293.5|42273.5|1
1632306510000|2021-09-22 10:28:30|42301|42281|42301|42281|42301|42281|42301|42281|0
1632306520000|2021-09-22 10:28:40|42296|42276|42301|42281|42301|42281|42296|42276|0
1632306530000|2021-09-22 10:28:50|42300.4|42280.4|42298.5|42278.5|42300.4|42280.4|42298.5|42278.5|2
1632306540000|2021-09-22 10:29:00|42301|42281|42301|42281|42301|42281|42301|42281|1
1632306560000|2021-09-22 10:29:20|42306|42286|42306|42286|42306|42286|42306|42286|2
1632306570000|2021-09-22 10:29:30|42307.9|42287.9|42317.9|42297.9|42317.9|42297.9|42307.9|42287.9|10
1632306590000|2021-09-22 10:29:50|||||||||1
1632306600000|2021-09-22 10:30:00|42318.5|42298.5|42323.5|42303.5|42325.4|42305.4|42318.5|42298.5|3
1632306610000|2021-09-22 10:30:10|42321.7|42301.7|42321|42301|42321.7|42301.7|42321|42301|1
1632306620000|2021-09-22 10:30:20|||||||||1
1632306630000|2021-09-22 10:30:30|42319.2|42299.2|42313.5|42293.5|42319.2|42299.2|42313.5|42293.5|1
1632306640000|2021-09-22 10:30:40|42310.4|42290.4|42306|42286|42311|42291|42306|42286|2
1632306650000|2021-09-22 10:30:50|42306.7|42286.7|42306|42286|42306.7|42286.7|42306|42286|1
1632306680000|2021-09-22 10:31:20|42308.5|42288.5|42308.5|42288.5|42308.5|42288.5|42306|42286|1
1632306690000|2021-09-22 10:31:30|42311|42291|42311|42291|42311|42291|42309.2|42289.2|3
1632306700000|2021-09-22 10:31:40|||||||||1
1632306710000|2021-09-22 10:31:50|42309.2|42289.2|42306|42286|42311|42291|42306|42286|2
1632306720000|2021-09-22 10:32:00|||||||||2
1632306730000|2021-09-22 10:32:10|42307.9|42287.9|42308.5|42288.5|42308.5|42288.5|42307.9|42287.9|0
1632306740000|2021-09-22 10:32:20|42306.7|42286.7|42306|42286|42306.7|42286.7|42306|42286|2
1632306750000|2021-09-22 10:32:30|42308.5|42288.5|42306|42286|42311|42291|42306|42286|2
1632306760000|2021-09-22 10:32:40|||||||||2
1632306770000|2021-09-22 10:32:50|42306.7|42286.7|42306|42286|42308.5|42288.5|42306|42286|0
1632306780000|2021-09-22 10:33:00|42307.9|42287.9|42308.5|42288.5|42308.5|42288.5|42306|42286|5
1632306800000|2021-09-22 10:33:20|42309.2|42289.2|42306|42286|42311|42291|42306|42286|3
1632306810000|2021-09-22 10:33:30|42307.9|42287.9|42311|42291|42311|42291|42307.9|42287.9|1
1632306820000|2021-09-22 10:33:40|42312.2|42292.2|42316|42296|42316|42296|42312.2|42292.2|3
1632306830000|2021-09-22 10:33:50|42318.5|42298.5|42313.5|42293.5|42318.5|42298.5|42313.5|42293.5|11
1632306840000|2021-09-22 10:34:00|42311.7|42291.7|42311.7|42291.7|42311.7|42291.7|42311.7|42291.7|1
1632306850000|2021-09-22 10:34:10|42311|42291|42311|42291|42313.5|42293.5|42311|42291|2
1632306860000|2021-09-22 10:34:20|42312.9|42292.9|42316|42296|42316|42296|42312.9|42292.9|7
1632306870000|2021-09-22 10:34:30|42318.5|42298.5|42321|42301|42321|42301|42318.5|42298.5|3
1632306880000|2021-09-22 10:34:40|42322.9|42302.9|42323.5|42303.5|42323.5|42303.5|42322.9|42302.9|0
1632306890000|2021-09-22 10:34:50|42326.7|42306.7|42336|42316|42336|42316|42326.7|42306.7|9
1632306900000|2021-09-22 10:35:00|42333.5|42313.5|42333.5|42313.5|42336|42316|42333.5|42313.5|1
1632306930000|2021-09-22 10:35:30|42336|42316|42336|42316|42336|42316|42336|42316|3
1632306940000|2021-09-22 10:35:40|42335.4|42315.4|42333.5|42313.5|42335.4|42315.4|42333.5|42313.5|1
1632306950000|2021-09-22 10:35:50|42336|42316|42336|42316|42336|42316|42336|42316|2
1632306970000|2021-09-22 10:36:10|42337.9|42317.9|42341|42321|42341|42321|42337.9|42317.9|8
1632306980000|2021-09-22 10:36:20|42338.5|42318.5|42341|42321|42341|42321|42338.5|42318.5|5
1632306990000|2021-09-22 10:36:30|42340.4|42320.4|42341|42321|42341|42321|42338.5|42318.5|0
1632307000000|2021-09-22 10:36:40|42341.7|42321.7|42341.7|42321.7|42341.7|42321.7|42341.7|42321.7|0
1632307010000|2021-09-22 10:36:50|42349.7|42329.7|42346|42326|42351|42331|42346|42326|21
1632307020000|2021-09-22 10:37:00|42343.5|42323.5|42346|42326|42346|42326|42341|42321|2
1632307050000|2021-09-22 10:37:30|42348.5|42328.5|42348.5|42328.5|42348.5|42328.5|42348.5|42328.5|3
1632307060000|2021-09-22 10:37:40|42351|42331|42351|42331|42351|42331|42351|42331|2
1632307070000|2021-09-22 10:37:50|42348.5|42328.5|42348.5|42328.5|42351|42331|42348.5|42328.5|1
1632307080000|2021-09-22 10:38:00|42355.4|42335.4|42346|42326|42355.4|42335.4|42341.7|42321.7|6
1632307090000|2021-09-22 10:38:10|42345.4|42325.4|42346|42326|42346|42326|42344.7|42324.7|1
1632307110000|2021-09-22 10:38:30|42348.5|42328.5|42351|42331|42351|42331|42346|42326|1
1632307120000|2021-09-22 10:38:40|42353.5|42333.5|42353.5|42333.5|42353.5|42333.5|42353.5|42333.5|0
1632307130000|2021-09-22 10:38:50|42351|42331|42351|42331|42353.5|42333.5|42351|42331|0
1632307140000|2021-09-22 10:39:00|42351.7|42331.7|42348.5|42328.5|42353.5|42333.5|42348.5|42328.5|6
1632307160000|2021-09-22 10:39:20|42350.4|42330.4|42352.9|42332.9|42352.9|42332.9|42350.4|42330.4|1
1632307170000|2021-09-22 10:39:30|42351|42331|42348.5|42328.5|42351|42331|42348.5|42328.5|2
1632307180000|2021-09-22 10:39:40|42350.4|42330.4|42351|42331|42351|42331|42347.4|42327.4|0
1632307200000|2021-09-22 10:40:00|||||||||4
1632307220000|2021-09-22 10:40:20|42353.5|42333.5|42353.5|42333.5|42353.5|42333.5|42353.5|42333.5|0
1632307230000|2021-09-22 10:40:30|42356|42336|42356|42336|42356|42336|42356|42336|0
1632307250000|2021-09-22 10:40:50|42357.9|42337.9|42368.5|42348.5|42368.5|42348.5|42357.9|42337.9|17
1632307260000|2021-09-22 10:41:00|42366|42346|42366|42346|42368.5|42348.5|42366|42346|0
1632307270000|2021-09-22 10:41:10|42368.5|42348.5|42363.5|42343.5|42368.5|42348.5|42363.5|42343.5|1
1632307280000|2021-09-22 10:41:20|42361|42341|42358.5|42338.5|42361|42341|42358.5|42338.5|6
1632307290000|2021-09-22 10:41:30|42356|42336|42356|42336|42356|42336|42356|42336|5
1632307310000|2021-09-22 10:41:50|42354.2|42334.2|42354.2|42334.2|42354.2|42334.2|42354.2|42334.2|1
1632307320000|2021-09-22 10:42:00|||||||||2
1632307330000|2021-09-22 10:42:10|42356|42336|42356|42336|42356|42336|42356|42336|1
1632307340000|2021-09-22 10:42:20|42360.4|42340.4|42361|42341|42361|42341|42360.4|42340.4|4
1632307350000|2021-09-22 10:42:30|42362.9|42342.9|42363.5|42343.5|42363.5|42343.5|42362.9|42342.9|1
1632307360000|2021-09-22 10:42:40|42361|42341|42362.9|42342.9|42362.9|42342.9|42361|42341|2
1632307370000|2021-09-22 10:42:50|42361|42341|42358.5|42338.5|42361|42341|42358.5|42338.5|1
1632307380000|2021-09-22 10:43:00|||||||||1
1632307390000|2021-09-22 10:43:10|||||||||2
1632307400000|2021-09-22 10:43:20|42360.4|42340.4|42363.5|42343.5|42363.5|42343.5|42360.4|42340.4|1
1632307410000|2021-09-22 10:43:30|42366|42346|42351|42331|42366|42346|42351|42331|9
1632307420000|2021-09-22 10:43:40|42353.5|42333.5|42347.9|42327.9|42356|42336|42347.9|42327.9|3
1632307440000|2021-09-22 10:44:00|42344.2|42324.2|42346|42326|42348.5|42328.5|42342.9|42322.9|7
1632307460000|2021-09-22 10:44:20|42343.5|42323.5|42341|42321|42343.5|42323.5|42336|42316|6
1632307470000|2021-09-22 10:44:30|||||||||1
1632307480000|2021-09-22 10:44:40|42339.2|42319.2|42341|42321|42341|42321|42338.5|42318.5|1
1632307490000|2021-09-22 10:44:50|42339.2|42319.2|42341|42321|42343.5|42323.5|42338.5|42318.5|1
1632307500000|2021-09-22 10:45:00|42342.9|42322.9|42338.5|42318.5|42351|42331|42336.7|42316.7|30
1632307510000|2021-09-22 10:45:10|42340.4|42320.4|42341|42321|42341|42321|42340.4|42320.4|1
1632307520000|2021-09-22 10:45:20|42339.2|42319.2|42341|42321|42341|42321|42338.5|42318.5|2
1632307530000|2021-09-22 10:45:30|42339.2|42319.2|42343.5|42323.5|42343.5|42323.5|42338.5|42318.5|2
1632307540000|2021-09-22 10:45:40|42341.7|42321.7|42343.5|42323.5|42343.5|42323.5|42341.7|42321.7|1
1632307550000|2021-09-22 10:45:50|42345.4|42325.4|42343.5|42323.5|42346|42326|42341|42321|4
1632307560000|2021-09-22 10:46:00|42342.9|42322.9|42328.5|42308.5|42342.9|42322.9|42328.5|42308.5|4
1632307570000|2021-09-22 10:46:10|42331|42311|42328.5|42308.5|42331|42311|42328.5|42308.5|2
1632307580000|2021-09-22 10:46:20|||||||||2
1632307590000|2021-09-22 10:46:30|42326|42306|42326|42306|42326|42306|42326|42306|0
1632307600000|2021-09-22 10:46:40|42323.5|42303.5|42323.5|42303.5|42323.5|42303.5|42323.5|42303.5|0
1632307610000|2021-09-22 10:46:50|42325.4|42305.4|42326|42306|42326|42306|42325.4|42305.4|0
1632307620000|2021-09-22 10:47:00|42323.5|42303.5|42321|42301|42323.5|42303.5|42321|42301|5
1632307630000|2021-09-22 10:47:10|42318.5|42298.5|42318.5|42298.5|42318.5|42298.5|42316.7|42296.7|1
1632307640000|2021-09-22 10:47:20|42316.7|42296.7|42313.5|42293.5|42316.7|42296.7|42311.7|42291.7|1
1632307650000|2021-09-22 10:47:30|42311|42291|42301|42281|42311|42291|42298.5|42278.5|5
1632307660000|2021-09-22 10:47:40|42301.7|42281.7|42303.5|42283.5|42303.5|42283.5|42301.7|42281.7|0
1632307670000|2021-09-22 10:47:50|42297.4|42277.4|42291|42271|42297.4|42277.4|42288.5|42268.5|34
1632307680000|2021-09-22 10:48:00|42292.9|42272.9|42288.5|42268.5|42293.5|42273.5|42288.5|42268.5|2
1632307690000|2021-09-22 10:48:10|42286.7|42266.7|42303.5|42283.5|42303.5|42283.5|42286.7|42266.7|14
1632307700000|2021-09-22 10:48:20|42306|42286|42306|42286|42308.5|42288.5|42303.5|42283.5|3
1632307710000|2021-09-22 10:48:30|42304.2|42284.2|42296|42276|42304.2|42284.2|42296|42276|4
1632307720000|2021-09-22 10:48:40|42295.4|42275.4|42286|42266|42295.4|42275.4|42283.5|42263.5|3
1632307730000|2021-09-22 10:48:50|42284.2|42264.2|42286|42266|42286|42266|42284.2|42264.2|1
1632307740000|2021-09-22 10:49:00|42288.5|42268.5|42286|42266|42288.5|42268.5|42286|42266|1
1632307750000|2021-09-22 10:49:10|42288.5|42268.5|42288.5|42268.5|42288.5|42268.5|42288.5|42268.5|1
1632307760000|2021-09-22 10:49:20|42287.9|42267.9|42288.5|42268.5|42288.5|42268.5|42287.9|42267.9|0
1632307770000|2021-09-22 10:49:30|42290.4|42270.4|42292.9|42272.9|42292.9|42272.9|42290.4|42270.4|5
1632307780000|2021-09-22 10:49:40|42296|42276|42301|42281|42301|42281|42296|42276|4
1632307800000|2021-09-22 10:50:00|42302.9|42282.9|42313.5|42293.5|42316|42296|42302.9|42282.9|3
1632307810000|2021-09-22 10:50:10|42311.7|42291.7|42311|42291|42311.7|42291.7|42311|42291|2
1632307830000|2021-09-22 10:50:30|42309.2|42289.2|42306|42286|42309.2|42289.2|42306|42286|3
1632307850000|2021-09-22 10:50:50|42303.5|42283.5|42303.5|42283.5|42303.5|42283.5|42303.5|42283.5|15
1632307860000|2021-09-22 10:51:00|42304.2|42284.2|42302.9|42282.9|42304.2|42284.2|42302.9|42282.9|1
1632307880000|2021-09-22 10:51:20|42301|42281|42286|42266|42302.9|42282.9|42284.2|42264.2|10
1632307890000|2021-09-22 10:51:30|42284.2|42264.2|42281|42261|42284.2|42264.2|42278.5|42258.5|4
1632307900000|2021-09-22 10:51:40|42282.9|42262.9|42283.5|42263.5|42283.5|42263.5|42282.9|42262.9|0
1632307910000|2021-09-22 10:51:50|42286|42266|42286|42266|42286|42266|42286|42266|1
1632307920000|2021-09-22 10:52:00|42288.5|42268.5|42291|42271|42291|42271|42288.5|42268.5|2
1632307930000|2021-09-22 10:52:10|42288.5|42268.5|42276|42256|42288.5|42268.5|42276|42256|3
1632307940000|2021-09-22 10:52:20|42277.9|42257.9|42276.7|42256.7|42278.5|42258.5|42276|42256|4
1632307950000|2021-09-22 10:52:30|42276|42256|42279.2|42259.2|42279.2|42259.2|42276|42256|5
1632307960000|2021-09-22 10:52:40|42276|42256|42276.7|42256.7|42276.7|42256.7|42274.2|42254.2|8
1632307970000|2021-09-22 10:52:50|42277.4|42257.4|42281|42261|42281|42261|42276|42256|2
1632307980000|2021-09-22 10:53:00|||||||||9
1632308000000|2021-09-22 10:53:20|||||||||1
1632308010000|2021-09-22 10:53:30|42282.4|42262.4|42282.4|42262.4|42282.4|42262.4|42282.4|42262.4|2
1632308020000|2021-09-22 10:53:40|42282.9|42262.9|42278.5|42258.5|42283.5|42263.5|42278.5|42258.5|5
1632308030000|2021-09-22 10:53:50|42279.2|42259.2|42286|42266|42286|42266|42279.2|42259.2|5
1632308040000|2021-09-22 10:54:00|||||||||1
1632308050000|2021-09-22 10:54:10|42288.5|42268.5|42286|42266|42288.5|42268.5|42286|42266|0
1632308060000|2021-09-22 10:54:20|42287.9|42267.9|42286|42266|42288.5|42268.5|42281|42261|1
1632308080000|2021-09-22 10:54:40|42288.5|42268.5|42288.5|42268.5|42288.5|42268.5|42288.5|42268.5|0
1632308090000|2021-09-22 10:54:50|42286.7|42266.7|42293.5|42273.5|42296|42276|42286|42266|3
1632308100000|2021-09-22 10:55:00|42291.7|42271.7|42286|42266|42291.7|42271.7|42286|42266|2
1632308110000|2021-09-22 10:55:10|42286.7|42266.7|42291|42271|42291|42271|42286|42266|1
1632308120000|2021-09-22 10:55:20|42292.9|42272.9|42283.5|42263.5|42293.5|42273.5|42283.5|42263.5|1
1632308130000|2021-09-22 10:55:30|42285.4|42265.4|42283.5|42263.5|42285.4|42265.4|42283.5|42263.5|1
1632308140000|2021-09-22 10:55:40|42286|42266|42286|42266|42286|42266|42286|42266|0
1632308160000|2021-09-22 10:56:00|42284.2|42264.2|42283.5|42263.5|42284.2|42264.2|42283.5|42263.5|4
1632308170000|2021-09-22 10:56:10|42279.9|42259.9|42276.7|42256.7|42279.9|42259.9|42276.7|42256.7|7
1632308180000|2021-09-22 10:56:20|42274.2|42254.2|42274.2|42254.2|42274.2|42254.2|42274.2|42254.2|1
1632308190000|2021-09-22 10:56:30|42273.5|42253.5|42276|42256|42276|42256|42271|42251|2
1632308200000|2021-09-22 10:56:40|42273.5|42253.5|42271.7|42251.7|42276|42256|42271.7|42251.7|0
1632308210000|2021-09-22 10:56:50|42273.5|42253.5|42271.7|42251.7|42276|42256|42271.7|42251.7|1
1632308220000|2021-09-22 10:57:00|42269.9|42249.9|42271.7|42251.7|42271.7|42251.7|42269.2|42249.2|0
1632308230000|2021-09-22 10:57:10|42269.2|42249.2|42269.2|42249.2|42271.7|42251.7|42269.2|42249.2|0
1632308240000|2021-09-22 10:57:20|42268.5|42248.5|42268.5|42248.5|42268.5|42248.5|42268.5|42248.5|1
1632308250000|2021-09-22 10:57:30|42270.4|42250.4|42268.5|42248.5|42271|42251|42268.5|42248.5|1
1632308260000|2021-09-22 10:57:40|42266|42246|42266|42246|42266|42246|42266|42246|2
1632308270000|2021-09-22 10:57:50|42264.2|42244.2|42266.7|42246.7|42266.7|42246.7|42262.4|42242.4|1
1632308280000|2021-09-22 10:58:00|42268.5|42248.5|42268.5|42248.5|42269.2|42249.2|42268.5|42248.5|1
1632308290000|2021-09-22 10:58:10|42271|42251|42271|42251|42273.5|42253.5|42271|42251|1
1632308300000|2021-09-22 10:58:20|42269.2|42249.2|42266.7|42246.7|42269.2|42249.2|42266.7|42246.7|1
1632308310000|2021-09-22 10:58:30|42266|42246|42268.5|42248.5|42268.5|42248.5|42266|42246|1
1632308340000|2021-09-22 10:59:00|42266|42246|42266|42246|42266|42246|42266|42246|2
1632308390000|2021-09-22 10:59:50|||||||||1
1632308400000|2021-09-22 11:00:00|42263.5|42243.5|42265.4|42245.4|42265.4|42245.4|42263.5|42243.5|1
1632308410000|2021-09-22 11:00:10|42266|42246|42266|42246|42266|42246|42266|42246|0
1632308420000|2021-09-22 11:00:20|42268.5|42248.5|42276|42256|42276|42256|42268.5|42248.5|3
1632308430000|2021-09-22 11:00:30|42274.2|42254.2|42276|42256|42276|42256|42273.5|42253.5|0
1632308460000|2021-09-22 11:01:00|42277.9|42257.9|42280.4|42260.4|42280.4|42260.4|42277.9|42257.9|3
1632308470000|2021-09-22 11:01:10|42278.5|42258.5|42269.9|42249.9|42278.5|42258.5|42269.9|42249.9|4
1632308480000|2021-09-22 11:01:20|42267.4|42247.4|42266.7|42246.7|42267.4|42247.4|42266.7|42246.7|2
1632308500000|2021-09-22 11:01:40|42266|42246|42266.7|42246.7|42266.7|42246.7|42264.2|42244.2|1
1632308530000|2021-09-22 11:02:10|||||||||1
1632308540000|2021-09-22 11:02:20|42269.2|42249.2|42269.2|42249.2|42269.2|42249.2|42269.2|42249.2|0
1632308550000|2021-09-22 11:02:30|42271|42251|42271|42251|42271|42251|42271|42251|0
1632308560000|2021-09-22 11:02:40|42268.5|42248.5|42268.5|42248.5|42268.5|42248.5|42268.5|42248.5|0
1632308570000|2021-09-22 11:02:50|42271|42251|42271|42251|42271|42251|42271|42251|2
1632308580000|2021-09-22 11:03:00|42272.9|42252.9|42273.5|42253.5|42273.5|42253.5|42272.9|42252.9|1
1632308590000|2021-09-22 11:03:10|42268.5|42248.5|42263.5|42243.5|42268.5|42248.5|42263.5|42243.5|9
1632308600000|2021-09-22 11:03:20|42261|42241|42259.2|42239.2|42261|42241|42259.2|42239.2|4
1632308610000|2021-09-22 11:03:30|42255.5|42235.5|42256.7|42236.7|42257.4|42237.4|42253|42233|1
1632308630000|2021-09-22 11:03:50|42256|42236|42252.9|42232.9|42256|42236|42252.9|42232.9|4
1632308640000|2021-09-22 11:04:00|42256|42236|42256|42236|42256|42236|42256|42236|4
1632308650000|2021-09-22 11:04:10|42253.5|42233.5|42256|42236|42256|42236|42253.5|42233.5|2
1632308660000|2021-09-22 11:04:20|42258.5|42238.5|42256|42236|42259.7|42239.7|42256|42236|3
1632308680000|2021-09-22 11:04:40|42261|42241|42253.5|42233.5|42261|42241|42251.7|42231.7|5
1632308690000|2021-09-22 11:04:50|42256|42236|42271|42251|42271|42251|42256|42236|2
1632308700000|2021-09-22 11:05:00|42271.7|42251.7|42271|42251|42276|42256|42270.4|42250.4|2
1632308710000|2021-09-22 11:05:10|42273.5|42253.5|42273.5|42253.5|42273.5|42253.5|42273.5|42253.5|0
1632308720000|2021-09-22 11:05:20|42276|42256|42276|42256|42276|42256|42276|42256|1
1632308730000|2021-09-22 11:05:30|42280.4|42260.4|42283.5|42263.5|42285.4|42265.4|42280.4|42260.4|4
1632308750000|2021-09-22 11:05:50|42287.2|42267.2|42302.9|42282.9|42302.9|42282.9|42287.2|42267.2|11
1632308760000|2021-09-22 11:06:00|||||||||1
1632308770000|2021-09-22 11:06:10|42301|42281|42311|42291|42311|42291|42301|42281|1
1632308780000|2021-09-22 11:06:20|42313.5|42293.5|42318.5|42298.5|42318.5|42298.5|42313.5|42293.5|20
1632308790000|2021-09-22 11:06:30|42316.7|42296.7|42313.5|42293.5|42316.7|42296.7|42313.5|42293.5|6
1632308800000|2021-09-22 11:06:40|42311|42291|42309.9|42289.9|42313.5|42293.5|42309.9|42289.9|3
1632308810000|2021-09-22 11:06:50|42308.5|42288.5|42311|42291|42311|42291|42308.5|42288.5|1
1632308840000|2021-09-22 11:07:20|42313.5|42293.5|42313.5|42293.5|42313.5|42293.5|42313.5|42293.5|0
1632308850000|2021-09-22 11:07:30|42296.7|42276.7|42296|42276|42296.7|42276.7|42295.4|42275.4|4
1632308860000|2021-09-22 11:07:40|42293.5|42273.5|42293.5|42273.5|42293.5|42273.5|42293.5|42273.5|3
1632308870000|2021-09-22 11:07:50|42288|42268|42276|42256|42288|42268|42276|42256|7
1632308880000|2021-09-22 11:08:00|42273.5|42253.5|42273.5|42253.5|42273.5|42253.5|42273.5|42253.5|2
1632308900000|2021-09-22 11:08:20|42275.4|42255.4|42273.5|42253.5|42275.4|42255.4|42269.2|42249.2|13
1632308910000|2021-09-22 11:08:30|42275.4|42255.4|42300.4|42280.4|42301|42281|42275.4|42255.4|26
1632308920000|2021-09-22 11:08:40|42302.2|42282.2|42301|42281|42302.2|42282.2|42298.5|42278.5|1
1632308940000|2021-09-22 11:09:00|42312.2|42292.2|42311|42291|42312.2|42292.2|42311|42291|11
1632308950000|2021-09-22 11:09:10|42311.7|42291.7|42313.5|42293.5|42313.5|42293.5|42311|42291|0
1632308960000|2021-09-22 11:09:20|42311|42291|42306|42286|42311|42291|42306|42286|3
1632308970000|2021-09-22 11:09:30|42305.4|42285.4|42301|42281|42306|42286|42301|42281|1
1632308980000|2021-09-22 11:09:40|42300.4|42280.4|42291|42271|42300.4|42280.4|42291|42271|3
1632308990000|2021-09-22 11:09:50|42291.7|42271.7|42291|42271|42295.4|42275.4|42291|42271|5
1632309000000|2021-09-22 11:10:00|42295.4|42275.4|42296|42276|42296|42276|42295.4|42275.4|8
1632309010000|2021-09-22 11:10:10|42301|42281|42301|42281|42301|42281|42301|42281|0
1632309030000|2021-09-22 11:10:30|42299.2|42279.2|42298.5|42278.5|42299.2|42279.2|42298.5|42278.5|0
1632309060000|2021-09-22 11:11:00|42301.7|42281.7|42301.7|42281.7|42301.7|42281.7|42299.9|42279.9|2
1632309070000|2021-09-22 11:11:10|42303.5|42283.5|42306|42286|42306|42286|42303.5|42283.5|0
1632309090000|2021-09-22 11:11:30|42307.9|42287.9|42311|42291|42311|42291|42307.9|42287.9|2
1632309110000|2021-09-22 11:11:50|42308.5|42288.5|42313.5|42293.5|42313.5|42293.5|42308.5|42288.5|2
1632309120000|2021-09-22 11:12:00|42315.4|42295.4|42312.9|42292.9|42316|42296|42312.9|42292.9|0
1632309150000|2021-09-22 11:12:30|42304.2|42284.2|42304.2|42284.2|42304.2|42284.2|42304.2|42284.2|1
1632309160000|2021-09-22 11:12:40|42306|42286|42298.5|42278.5|42306|42286|42298.5|42278.5|5
1632309180000|2021-09-22 11:13:00|42301|42281|42301|42281|42301|42281|42301|42281|0
1632309190000|2021-09-22 11:13:10|42306|42286|42306|42286|42306|42286|42306|42286|3
1632309200000|2021-09-22 11:13:20|42308.5|42288.5|42308.5|42288.5|42308.5|42288.5|42308.5|42288.5|0
1632309230000|2021-09-22 11:13:50|||||||||4
1632309240000|2021-09-22 11:14:00|42310.4|42290.4|42308.5|42288.5|42310.4|42290.4|42308.5|42288.5|2
1632309250000|2021-09-22 11:14:10|42307.9|42287.9|42307.9|42287.9|42307.9|42287.9|42307.9|42287.9|1
1632309260000|2021-09-22 11:14:20|42308.5|42288.5|42308.5|42288.5|42308.5|42288.5|42308.5|42288.5|1
1632309280000|2021-09-22 11:14:40|||||||||1
1632309290000|2021-09-22 11:14:50|42306.7|42286.7|42306|42286|42306.7|42286.7|42306|42286|1
1632309300000|2021-09-22 11:15:00|42305.4|42285.4|42305.4|42285.4|42305.4|42285.4|42305.4|42285.4|4
1632309310000|2021-09-22 11:15:10|42306|42286|42308.5|42288.5|42308.5|42288.5|42306|42286|0
1632309320000|2021-09-22 11:15:20|42310.4|42290.4|42312.2|42292.2|42312.2|42292.2|42310.4|42290.4|1
1632309330000|2021-09-22 11:15:30|42308.5|42288.5|42308.5|42288.5|42308.5|42288.5|42308.5|42288.5|10
1632309340000|2021-09-22 11:15:40|42306|42286|42306|42286|42306|42286|42306|42286|0
1632309350000|2021-09-22 11:15:50|42304.2|42284.2|42301|42281|42304.2|42284.2|42298.5|42278.5|2
1632309360000|2021-09-22 11:16:00|42298.5|42278.5|42298.5|42278.5|42298.5|42278.5|42298.5|42278.5|0
1632309370000|2021-09-22 11:16:10|42296|42276|42301|42281|42301|42281|42296|42276|3
1632309380000|2021-09-22 11:16:20|42296|42276|42296|42276|42297.9|42277.9|42296|42276|2
1632309390000|2021-09-22 11:16:30|42298.5|42278.5|42298.5|42278.5|42298.5|42278.5|42298.5|42278.5|1
1632309400000|2021-09-22 11:16:40|42297.2|42277.2|42293.5|42273.5|42297.2|42277.2|42293.5|42273.5|1
1632309420000|2021-09-22 11:17:00|42296|42276|42296|42276|42296|42276|42296|42276|1
1632309430000|2021-09-22 11:17:10|42297.9|42277.9|42296|42276|42298.5|42278.5|42296|42276|1
1632309470000|2021-09-22 11:17:50|42298.5|42278.5|42298.5|42278.5|42301|42281|42298.5|42278.5|3
1632309480000|2021-09-22 11:18:00|42302.2|42282.2|42303.5|42283.5|42307.2|42287.2|42302.2|42282.2|11
1632309490000|2021-09-22 11:18:10|42301|42281|42298.5|42278.5|42301|42281|42298.5|42278.5|0
1632309500000|2021-09-22 11:18:20|42294.9|42274.9|42291.7|42271.7|42296|42276|42291|42271|1
1632309510000|2021-09-22 11:18:30|42291|42271|42291|42271|42293.5|42273.5|42291|42271|1
1632309520000|2021-09-22 11:18:40|42292.9|42272.9|42291|42271|42293.5|42273.5|42291|42271|0
1632309530000|2021-09-22 11:18:50|42288.5|42268.5|42288.5|42268.5|42288.5|42268.5|42288.5|42268.5|0
1632309540000|2021-09-22 11:19:00|42290.4|42270.4|42293.5|42273.5|42293.5|42273.5|42288.5|42268.5|5
1632309560000|2021-09-22 11:19:20|42294.2|42274.2|42293.5|42273.5|42294.2|42274.2|42293.5|42273.5|0
1632309590000|2021-09-22 11:19:50|42296|42276|42298.5|42278.5|42298.5|42278.5|42296|42276|0
1632309600000|2021-09-22 11:20:00|42301|42281|42302.9|42282.9|42302.9|42282.9|42301|42281|5
1632309610000|2021-09-22 11:20:10|42313.5|42293.5|42318.5|42298.5|42319.2|42299.2|42313.5|42293.5|20
1632309620000|2021-09-22 11:20:20|42321|42301|42321|42301|42321.7|42301.7|42318.5|42298.5|2
1632309630000|2021-09-22 11:20:30|42319.2|42299.2|42321|42301|42321|42301|42318.5|42298.5|2
1632309640000|2021-09-22 11:20:40|42318.5|42298.5|42318.5|42298.5|42318.5|42298.5|42318.5|42298.5|0
1632309650000|2021-09-22 11:20:50|42316.7|42296.7|42314.2|42294.2|42316.7|42296.7|42314.2|42294.2|2
1632309660000|2021-09-22 11:21:00|42316|42296|42316|42296|42316|42296|42316|42296|2
1632309670000|2021-09-22 11:21:10|42317.9|42297.9|42318.5|42298.5|42318.5|42298.5|42317.9|42297.9|1
1632309680000|2021-09-22 11:21:20|42319.9|42299.9|42326|42306|42326|42306|42319.9|42299.9|8
1632309690000|2021-09-22 11:21:30|42331|42311|42340.4|42320.4|42340.4|42320.4|42331|42311|10
1632309700000|2021-09-22 11:21:40|42342.9|42322.9|42343.5|42323.5|42343.5|42323.5|42342.9|42322.9|4
1632309710000|2021-09-22 11:21:50|42344.2|42324.2|42346|42326|42348.5|42328.5|42344.2|42324.2|6
1632309720000|2021-09-22 11:22:00|42345.4|42325.4|42341|42321|42345.4|42325.4|42341|42321|0
1632309730000|2021-09-22 11:22:10|||||||||9
1632309740000|2021-09-22 11:22:20|42339.2|42319.2|42336.7|42316.7|42339.2|42319.2|42336.7|42316.7|1
1632309750000|2021-09-22 11:22:30|42338.5|42318.5|42341|42321|42341|42321|42338.5|42318.5|13
1632309760000|2021-09-22 11:22:40|42343.5|42323.5|42342.9|42322.9|42343.5|42323.5|42341|42321|1
1632309770000|2021-09-22 11:22:50|42341.7|42321.7|42338.5|42318.5|42341.7|42321.7|42338.5|42318.5|1
1632309780000|2021-09-22 11:23:00|42335.4|42315.4|42329.9|42309.9|42337.2|42317.2|42329.9|42309.9|6
1632309790000|2021-09-22 11:23:10|42329.2|42309.2|42329.2|42309.2|42329.2|42309.2|42329.2|42309.2|0
1632309800000|2021-09-22 11:23:20|42328.5|42308.5|42328.5|42308.5|42328.5|42308.5|42328.5|42308.5|3
1632309810000|2021-09-22 11:23:30|42326|42306|42323.5|42303.5|42326|42306|42323.5|42303.5|0
1632309830000|2021-09-22 11:23:50|42311.2|42291.2|42301|42281|42311.2|42291.2|42301|42281|2
1632309840000|2021-09-22 11:24:00|42299.2|42279.2|42306|42286|42306|42286|42299.2|42279.2|2
1632309850000|2021-09-22 11:24:10|42308.5|42288.5|42308.5|42288.5|42310.4|42290.4|42308.5|42288.5|0
1632309860000|2021-09-22 11:24:20|42311|42291|42306|42286|42311|42291|42306|42286|11
1632309870000|2021-09-22 11:24:30|42303.5|42283.5|42303.5|42283.5|42303.5|42283.5|42301|42281|4
1632309880000|2021-09-22 11:24:40|42301.7|42281.7|42288.5|42268.5|42303.5|42283.5|42288.5|42268.5|8
1632309890000|2021-09-22 11:24:50|42286.7|42266.7|42281.7|42261.7|42288.5|42268.5|42281.7|42261.7|7
1632309900000|2021-09-22 11:25:00|42283.5|42263.5|42288.5|42268.5|42288.5|42268.5|42283.5|42263.5|4
1632309910000|2021-09-22 11:25:10|42291|42271|42291|42271|42291|42271|42286.7|42266.7|6
1632309920000|2021-09-22 11:25:20|42292.9|42272.9|42292.9|42272.9|42292.9|42272.9|42292.9|42272.9|0
1632309930000|2021-09-22 11:25:30|42294.7|42274.7|42293.5|42273.5|42296|42276|42293.5|42273.5|13
1632309940000|2021-09-22 11:25:40|42287.9|42267.9|42282.4|42262.4|42287.9|42267.9|42282.4|42262.4|5
1632309950000|2021-09-22 11:25:50|42281|42261|42276|42256|42281|42261|42276|42256|4
1632309960000|2021-09-22 11:26:00|42276.7|42256.7|42276|42256|42276.7|42256.7|42276|42256|4
1632309970000|2021-09-22 11:26:10|42274.2|42254.2|42276|42256|42276.7|42256.7|42273.5|42253.5|1
1632309980000|2021-09-22 11:26:20|42275.4|42255.4|42273.5|42253.5|42275.4|42255.4|42273.5|42253.5|0
1632309990000|2021-09-22 11:26:30|42274.2|42254.2|42258.5|42238.5|42274.2|42254.2|42258.5|42238.5|18
1632310000000|2021-09-22 11:26:40|42255.4|42235.4|42240.4|42220.4|42255.4|42235.4|42238.5|42218.5|11
1632310010000|2021-09-22 11:26:50|42238.5|42218.5|42237.9|42217.9|42241|42221|42237.9|42217.9|7
1632310020000|2021-09-22 11:27:00|42242.9|42222.9|42245.4|42225.4|42245.4|42225.4|42241|42221|8
1632310030000|2021-09-22 11:27:10|42247.9|42227.9|42306|42286|42306|42286|42247.9|42227.9|75
1632310040000|2021-09-22 11:27:20|42301.7|42281.7|42296|42276|42306|42286|42296|42276|17
1632310050000|2021-09-22 11:27:30|42294.2|42274.2|42301|42281|42302.9|42282.9|42294.2|42274.2|16
1632310060000|2021-09-22 11:27:40|42298.5|42278.5|42296|42276|42298.5|42278.5|42294.2|42274.2|2
1632310070000|2021-09-22 11:27:50|42294.7|42274.7|42291|42271|42296|42276|42291|42271|6
1632310080000|2021-09-22 11:28:00|42292.9|42272.9|42291|42271|42292.9|42272.9|42291|42271|0
1632310090000|2021-09-22 11:28:10|42289.2|42269.2|42278.5|42258.5|42289.2|42269.2|42278.5|42258.5|23
1632310100000|2021-09-22 11:28:20|42281|42261|42277.9|42257.9|42281|42261|42277.9|42257.9|2
1632310110000|2021-09-22 11:28:30|42276|42256|42251|42231|42276|42256|42251|42231|18
1632310120000|2021-09-22 11:28:40|42249.2|42229.2|42246|42226|42249.2|42229.2|42244.2|42224.2|6
1632310130000|2021-09-22 11:28:50|42247.9|42227.9|42248.5|42228.5|42248.5|42228.5|42247.9|42227.9|8
1632310140000|2021-09-22 11:29:00|42250.4|42230.4|42270.4|42250.4|42270.4|42250.4|42250.4|42230.4|35
1632310150000|2021-09-22 11:29:10|42268.5|42248.5|42261|42241|42268.5|42248.5|42261|42241|6
1632310180000|2021-09-22 11:29:40|42262.9|42242.9|42266|42246|42266|42246|42262.9|42242.9|5
1632310190000|2021-09-22 11:29:50|||||||||2
1632310200000|2021-09-22 11:30:00|42268.5|42248.5|42268.5|42248.5|42268.5|42248.5|42268.5|42248.5|5
1632310210000|2021-09-22 11:30:10|42267.4|42247.4|42266|42246|42267.4|42247.4|42266|42246|0
1632310230000|2021-09-22 11:30:30|||||||||2
1632310240000|2021-09-22 11:30:40|42268.5|42248.5|42273.5|42253.5|42273.5|42253.5|42268.5|42248.5|5
1632310250000|2021-09-22 11:30:50|42274.2|42254.2|42276|42256|42278.5|42258.5|42274.2|42254.2|11
1632310260000|2021-09-22 11:31:00|42272.4|42252.4|42269.2|42249.2|42274.2|42254.2|42269.2|42249.2|12
1632310270000|2021-09-22 11:31:10|42266.7|42246.7|42263.5|42243.5|42266.7|42246.7|42263.5|42243.5|0
1632310280000|2021-09-22 11:31:20|42266|42246|42266|42246|42266|42246|42266|42246|2
1632310290000|2021-09-22 11:31:30|42267.9|42247.9|42276|42256|42277.2|42257.2|42267.9|42247.9|5
1632310320000|2021-09-22 11:32:00|42274.2|42254.2|42261|42241|42274.2|42254.2|42261|42241|10
1632310330000|2021-09-22 11:32:10|42264.7|42244.7|42266|42246|42266|42246|42263.5|42243.5|4
1632310340000|2021-09-22 11:32:20|42261|42241|42261|42241|42261|42241|42261|42241|6
1632310360000|2021-09-22 11:32:40|42260.4|42240.4|42248.5|42228.5|42260.4|42240.4|42241.7|42221.7|13
1632310370000|2021-09-22 11:32:50|42251|42231|42239.8|42219.8|42251|42231|42239.8|42219.8|19
1632310380000|2021-09-22 11:33:00|42242.3|42222.3|42238.5|42218.5|42243.5|42223.5|42236.7|42216.7|11
1632310390000|2021-09-22 11:33:10|42236.7|42216.7|42222.3|42202.3|42239.8|42219.8|42218|42198|27
1632310400000|2021-09-22 11:33:20|42224.8|42204.8|42222.3|42202.3|42224.8|42204.8|42219.8|42199.8|15
1632310410000|2021-09-22 11:33:30|42227.3|42207.3|42234.8|42214.8|42242.3|42222.3|42227.3|42207.3|17
1632310420000|2021-09-22 11:33:40|42233|42213|42229.8|42209.8|42233|42213|42227.3|42207.3|2
1632310430000|2021-09-22 11:33:50|42232.3|42212.3|42239.8|42219.8|42239.8|42219.8|42229.8|42209.8|14
1632310440000|2021-09-22 11:34:00|42241.7|42221.7|42245.5|42225.5|42248|42228|42241.7|42221.7|15
1632310450000|2021-09-22 11:34:10|42244.8|42224.8|42244.8|42224.8|42246.7|42226.7|42242.3|42222.3|14
1632310460000|2021-09-22 11:34:20|42246.7|42226.7|42249.8|42229.8|42251.7|42231.7|42246.7|42226.7|13
1632310470000|2021-09-22 11:34:30|42251.7|42231.7|42243|42223|42251.7|42231.7|42241.2|42221.2|12
1632310480000|2021-09-22 11:34:40|42244.8|42224.8|42242.3|42222.3|42244.8|42224.8|42240.5|42220.5|8
1632310490000|2021-09-22 11:34:50|42240.5|42220.5|42228.7|42208.7|42242.3|42222.3|42228.7|42208.7|4
1632310500000|2021-09-22 11:35:00|42230.5|42210.5|42214.8|42194.8|42230.5|42210.5|42213|42193|26
1632310510000|2021-09-22 11:35:10|42213|42193|42202.3|42182.3|42222.3|42202.3|42202.3|42182.3|34
1632310520000|2021-09-22 11:35:20|42204.2|42184.2|42187.3|42167.3|42211|42191|42185.5|42165.5|30
1632310530000|2021-09-22 11:35:30|42185.5|42165.5|42194.8|42174.8|42197.3|42177.3|42185.5|42165.5|13
1632310540000|2021-09-22 11:35:40|42195.5|42175.5|42209.8|42189.8|42209.8|42189.8|42195.5|42175.5|6
1632310550000|2021-09-22 11:35:50|42207.3|42187.3|42214.8|42194.8|42214.8|42194.8|42207.3|42187.3|15
1632310560000|2021-09-22 11:36:00|42217.3|42197.3|42214.8|42194.8|42217.3|42197.3|42214.8|42194.8|5
1632310570000|2021-09-22 11:36:10|42212.3|42192.3|42213|42193|42217.3|42197.3|42209.8|42189.8|13
1632310580000|2021-09-22 11:36:20|42210.5|42190.5|42212.3|42192.3|42212.3|42192.3|42210.5|42190.5|7
1632310590000|2021-09-22 11:36:30|42207.3|42187.3|42217.3|42197.3|42217.3|42197.3|42207.3|42187.3|10
1632310600000|2021-09-22 11:36:40|42216|42196|42217.3|42197.3|42218|42198|42214.8|42194.8|18
1632310610000|2021-09-22 11:36:50|42212.3|42192.3|42212.3|42192.3|42212.3|42192.3|42207.3|42187.3|14
1632310620000|2021-09-22 11:37:00|42211.7|42191.7|42207.3|42187.3|42212.3|42192.3|42207.3|42187.3|8
1632310630000|2021-09-22 11:37:10|42208|42188|42204.8|42184.8|42209.8|42189.8|42204.8|42184.8|9
1632310640000|2021-09-22 11:37:20|42205.5|42185.5|42207.3|42187.3|42207.3|42187.3|42205.5|42185.5|2
1632310650000|2021-09-22 11:37:30|42209.2|42189.2|42207.3|42187.3|42212.3|42192.3|42207.3|42187.3|5
1632310660000|2021-09-22 11:37:40|42211.7|42191.7|42217.3|42197.3|42217.3|42197.3|42211.7|42191.7|2
1632310670000|2021-09-22 11:37:50|42212.3|42192.3|42216.7|42196.7|42217.3|42197.3|42212.3|42192.3|3
1632310690000|2021-09-22 11:38:10|||||||||2
1632310700000|2021-09-22 11:38:20|42216|42196|42216.7|42196.7|42216.7|42196.7|42214.8|42194.8|0
1632310710000|2021-09-22 11:38:30|42214.2|42194.2|42209.8|42189.8|42214.2|42194.2|42209.8|42189.8|3
1632310720000|2021-09-22 11:38:40|||||||||1
1632310730000|2021-09-22 11:38:50|42207.3|42187.3|42199.8|42179.8|42207.3|42187.3|42199.8|42179.8|4
1632310740000|2021-09-22 11:39:00|42201.7|42181.7|42204.8|42184.8|42206.7|42186.7|42201.7|42181.7|3
1632310750000|2021-09-22 11:39:10|42206.7|42186.7|42207.3|42187.3|42207.3|42187.3|42206.7|42186.7|2
1632310760000|2021-09-22 11:39:20|42204.8|42184.8|42202.3|42182.3|42204.8|42184.8|42202.3|42182.3|2
1632310770000|2021-09-22 11:39:30|42206|42186|42204.2|42184.2|42206.7|42186.7|42202.3|42182.3|1
1632310780000|2021-09-22 11:39:40|42206|42186|42206.7|42186.7|42206.7|42186.7|42206|42186|0
1632310790000|2021-09-22 11:39:50|42204.8|42184.8|42206.7|42186.7|42206.7|42186.7|42202.3|42182.3|0
1632310820000|2021-09-22 11:40:20|42204.8|42184.8|42206.7|42186.7|42206.7|42186.7|42204.8|42184.8|0
1632310830000|2021-09-22 11:40:30|42207.3|42187.3|42214.2|42194.2|42214.2|42194.2|42207.3|42187.3|8
1632310840000|2021-09-22 11:40:40|42216|42196|42214.2|42194.2|42216.7|42196.7|42214.2|42194.2|2
1632310850000|2021-09-22 11:40:50|42216|42196|42209.8|42189.8|42219.2|42199.2|42209.8|42189.8|3
1632310860000|2021-09-22 11:41:00|42207.3|42187.3|42219.8|42199.8|42219.8|42199.8|42207.3|42187.3|10
1632310870000|2021-09-22 11:41:10|42222.3|42202.3|42222.3|42202.3|42222.3|42202.3|42222.3|42202.3|1
1632310880000|2021-09-22 11:41:20|42219.8|42199.8|42217.3|42197.3|42222.3|42202.3|42217.3|42197.3|4
1632310890000|2021-09-22 11:41:30|42212.3|42192.3|42212.3|42192.3|42214.8|42194.8|42212.3|42192.3|1
1632310900000|2021-09-22 11:41:40|||||||||1
1632310910000|2021-09-22 11:41:50|42209.8|42189.8|42209.8|42189.8|42212.3|42192.3|42209.8|42189.8|1
1632310920000|2021-09-22 11:42:00|||||||||1
1632310930000|2021-09-22 11:42:10|42216.7|42196.7|42222.3|42202.3|42222.3|42202.3|42216.7|42196.7|2
1632310940000|2021-09-22 11:42:20|42224.2|42204.2|42224.8|42204.8|42224.8|42204.8|42224.2|42204.2|5
1632310950000|2021-09-22 11:42:30|||||||||3
1632310960000|2021-09-22 11:42:40|42227.3|42207.3|42217.3|42197.3|42227.3|42207.3|42217.3|42197.3|8
1632310970000|2021-09-22 11:42:50|42216.7|42196.7|42217.3|42197.3|42217.3|42197.3|42216.7|42196.7|2
1632310990000|2021-09-22 11:43:10|42219.8|42199.8|42224.8|42204.8|42224.8|42204.8|42219.8|42199.8|2
1632311000000|2021-09-22 11:43:20|42229.8|42209.8|42232.3|42212.3|42232.3|42212.3|42229.8|42209.8|7
1632311010000|2021-09-22 11:43:30|42227.3|42207.3|42232.3|42212.3|42232.3|42212.3|42227.3|42207.3|1
1632311030000|2021-09-22 11:43:50|42229.2|42209.2|42227.3|42207.3|42232.3|42212.3|42227.3|42207.3|6
1632311040000|2021-09-22 11:44:00|42225.5|42205.5|42224.8|42204.8|42229.8|42209.8|42222.3|42202.3|17
1632311060000|2021-09-22 11:44:20|||||||||1
1632311090000|2021-09-22 11:44:50|42227.3|42207.3|42229.8|42209.8|42232.3|42212.3|42227.3|42207.3|2
1632311100000|2021-09-22 11:45:00|42232.3|42212.3|42234.8|42214.8|42234.8|42214.8|42229.8|42209.8|2
1632311110000|2021-09-22 11:45:10|||||||||4
1632311140000|2021-09-22 11:45:40|42235.5|42215.5|42244.8|42224.8|42244.8|42224.8|42235.5|42215.5|6
1632311150000|2021-09-22 11:45:50|42249.2|42229.2|42249.2|42229.2|42249.2|42229.2|42249.2|42229.2|4
1632311160000|2021-09-22 11:46:00|42251.7|42231.7|42253|42233|42257.3|42237.3|42251.7|42231.7|3
1632311170000|2021-09-22 11:46:10|42252.3|42232.3|42254.2|42234.2|42257.3|42237.3|42252.3|42232.3|7
1632311180000|2021-09-22 11:46:20|42255.5|42235.5|42262.3|42242.3|42262.3|42242.3|42255.5|42235.5|3
1632311190000|2021-09-22 11:46:30|||||||||1
1632311210000|2021-09-22 11:46:50|42264.2|42244.2|42264.8|42244.8|42267.3|42247.3|42264.2|42244.2|6
1632311220000|2021-09-22 11:47:00|||||||||1
1632311230000|2021-09-22 11:47:10|||||||||3
1632311240000|2021-09-22 11:47:20|||||||||1
1632311250000|2021-09-22 11:47:30|42263|42243|42260.5|42240.5|42263|42243|42260.5|42240.5|1
1632311260000|2021-09-22 11:47:40|42262.3|42242.3|42262.3|42242.3|42262.3|42242.3|42262.3|42242.3|2
1632311270000|2021-09-22 11:47:50|42259.8|42239.8|42262.3|42242.3|42262.3|42242.3|42257.3|42237.3|1
1632311280000|2021-09-22 11:48:00|42260.5|42240.5|42257.3|42237.3|42262.3|42242.3|42257.3|42237.3|6
1632311290000|2021-09-22 11:48:10|42256.7|42236.7|42252.3|42232.3|42256.7|42236.7|42252.3|42232.3|1
1632311300000|2021-09-22 11:48:20|42254.8|42234.8|42257.3|42237.3|42257.3|42237.3|42254.8|42234.8|1
1632311310000|2021-09-22 11:48:30|42254.8|42234.8|42257.3|42237.3|42257.3|42237.3|42254.8|42234.8|0
1632311320000|2021-09-22 11:48:40|42254.8|42234.8|42257.3|42237.3|42257.3|42237.3|42254.8|42234.8|0
1632311340000|2021-09-22 11:49:00|42252.3|42232.3|42254.8|42234.8|42254.8|42234.8|42252.3|42232.3|11
1632311350000|2021-09-22 11:49:10|42258|42238|42262.3|42242.3|42262.3|42242.3|42258|42238|3
1632311370000|2021-09-22 11:49:30|42264.2|42244.2|42262.3|42242.3|42264.8|42244.8|42262.3|42242.3|3
1632311380000|2021-09-22 11:49:40|42264.8|42244.8|42264.8|42244.8|42264.8|42244.8|42264.8|42244.8|0
1632311390000|2021-09-22 11:49:50|42263|42243|42261.7|42241.7|42263|42243|42261.7|42241.7|8
1632311400000|2021-09-22 11:50:00|42262.3|42242.3|42257.3|42237.3|42262.3|42242.3|42257.3|42237.3|7
1632311410000|2021-09-22 11:50:10|42259.8|42239.8|42274.8|42254.8|42274.8|42254.8|42259.8|42239.8|7
1632311420000|2021-09-22 11:50:20|42272.3|42252.3|42269.8|42249.8|42272.3|42252.3|42269.8|42249.8|4
1632311430000|2021-09-22 11:50:30|42272.3|42252.3|42269.8|42249.8|42272.3|42252.3|42269.8|42249.8|0
1632311440000|2021-09-22 11:50:40|42272.3|42252.3|42272.3|42252.3|42274.8|42254.8|42272.3|42252.3|0
1632311450000|2021-09-22 11:50:50|42269.8|42249.8|42269.8|42249.8|42269.8|42249.8|42269.8|42249.8|0
1632311460000|2021-09-22 11:51:00|42272.3|42252.3|42272.3|42252.3|42272.3|42252.3|42272.3|42252.3|1
1632311470000|2021-09-22 11:51:10|42274.2|42254.2|42274.2|42254.2|42274.2|42254.2|42274.2|42254.2|2
1632311480000|2021-09-22 11:51:20|42274.8|42254.8|42282.3|42262.3|42282.3|42262.3|42274.8|42254.8|2
1632311490000|2021-09-22 11:51:30|42284.8|42264.8|42292.3|42272.3|42292.3|42272.3|42284.8|42264.8|6
1632311500000|2021-09-22 11:51:40|42289.8|42269.8|42289.8|42269.8|42289.8|42269.8|42289.8|42269.8|3
1632311510000|2021-09-22 11:51:50|42289.2|42269.2|42289.8|42269.8|42289.8|42269.8|42287.3|42267.3|0
1632311520000|2021-09-22 11:52:00|42289.2|42269.2|42287.3|42267.3|42289.8|42269.8|42284.8|42264.8|1
1632311530000|2021-09-22 11:52:10|42293.5|42273.5|42294.8|42274.8|42296|42276|42293.5|42273.5|11
1632311550000|2021-09-22 11:52:30|||||||||3
1632311560000|2021-09-22 11:52:40|42294.2|42274.2|42294.8|42274.8|42294.8|42274.8|42294.2|42274.2|4
1632311570000|2021-09-22 11:52:50|42297.3|42277.3|42297.3|42277.3|42297.3|42277.3|42297.3|42277.3|0
1632311580000|2021-09-22 11:53:00|42294.8|42274.8|42294.8|42274.8|42294.8|42274.8|42294.8|42274.8|15
1632311590000|2021-09-22 11:53:10|42299.8|42279.8|42299.8|42279.8|42299.8|42279.8|42299.8|42279.8|5
1632311600000|2021-09-22 11:53:20|42312.3|42292.3|42332.3|42312.3|42337.3|42317.3|42312.3|42292.3|22
1632311610000|2021-09-22 11:53:30|42330.5|42310.5|42327.3|42307.3|42332.3|42312.3|42327.3|42307.3|4
1632311620000|2021-09-22 11:53:40|42325.5|42305.5|42322.3|42302.3|42327.3|42307.3|42322.3|42302.3|4
1632311630000|2021-09-22 11:53:50|42320.5|42300.5|42318|42298|42322.3|42302.3|42317.3|42297.3|2
1632311640000|2021-09-22 11:54:00|42317.3|42297.3|42322.3|42302.3|42322.3|42302.3|42317.3|42297.3|2
1632311650000|2021-09-22 11:54:10|42324.2|42304.2|42324.2|42304.2|42324.2|42304.2|42322.3|42302.3|6
1632311670000|2021-09-22 11:54:30|42327.3|42307.3|42324.8|42304.8|42327.3|42307.3|42324.8|42304.8|7
1632311680000|2021-09-22 11:54:40|42322.3|42302.3|42314.8|42294.8|42322.3|42302.3|42314.8|42294.8|4
1632311690000|2021-09-22 11:54:50|42313|42293|42312.3|42292.3|42314.8|42294.8|42312.3|42292.3|0
1632311700000|2021-09-22 11:55:00|42314.2|42294.2|42297.3|42277.3|42314.8|42294.8|42297.3|42277.3|38
1632311710000|2021-09-22 11:55:10|42299.2|42279.2|42297.3|42277.3|42299.2|42279.2|42297.3|42277.3|2
1632311720000|2021-09-22 11:55:20|42299.2|42279.2|42297.3|42277.3|42300.5|42280.5|42297.3|42277.3|16
1632311730000|2021-09-22 11:55:30|42294.8|42274.8|42293|42273|42294.8|42274.8|42293|42273|3
1632311740000|2021-09-22 11:55:40|42292.3|42272.3|42289.8|42269.8|42292.3|42272.3|42289.8|42269.8|6
1632311750000|2021-09-22 11:55:50|42288|42268|42284.8|42264.8|42288|42268|42284.8|42264.8|4
1632311760000|2021-09-22 11:56:00|42285.5|42265.5|42297.3|42277.3|42299.8|42279.8|42285.5|42265.5|12
1632311770000|2021-09-22 11:56:10|42293|42273|42288|42268|42293|42273|42288|42268|6
1632311780000|2021-09-22 11:56:20|42289.8|42269.8|42292.3|42272.3|42292.3|42272.3|42288|42268|0
1632311790000|2021-09-22 11:56:30|42289.8|42269.8|42287.3|42267.3|42289.8|42269.8|42287.3|42267.3|1
1632311800000|2021-09-22 11:56:40|42284.8|42264.8|42278|42258|42284.8|42264.8|42278|42258|24
1632311810000|2021-09-22 11:56:50|42279.8|42259.8|42274.8|42254.8|42279.8|42259.8|42274.8|42254.8|1
1632311820000|2021-09-22 11:57:00|42277.3|42257.3|42277.3|42257.3|42277.3|42257.3|42277.3|42257.3|6
1632311830000|2021-09-22 11:57:10|42278|42258|42278|42258|42278|42258|42278|42258|1
1632311850000|2021-09-22 11:57:30|42284.8|42264.8|42284.8|42264.8|42284.8|42264.8|42284.8|42264.8|5
1632311860000|2021-09-22 11:57:40|||||||||1
1632311870000|2021-09-22 11:57:50|42287.3|42267.3|42287.3|42267.3|42287.3|42267.3|42287.3|42267.3|1
1632311880000|2021-09-22 11:58:00|42289.8|42269.8|42287.3|42267.3|42289.8|42269.8|42287.3|42267.3|1
1632311900000|2021-09-22 11:58:20|42289.8|42269.8|42298.5|42278.5|42298.5|42278.5|42289.8|42269.8|5
1632311910000|2021-09-22 11:58:30|42299.2|42279.2|42302.3|42282.3|42302.3|42282.3|42299.2|42279.2|5
1632311920000|2021-09-22 11:58:40|42304.8|42284.8|42304.8|42284.8|42304.8|42284.8|42304.8|42284.8|2
1632311930000|2021-09-22 11:58:50|42304.2|42284.2|42302.3|42282.3|42304.2|42284.2|42299.8|42279.8|10
1632311940000|2021-09-22 11:59:00|42298.7|42278.7|42302.3|42282.3|42302.3|42282.3|42297.3|42277.3|4
1632311960000|2021-09-22 11:59:20|42306.7|42286.7|42304.2|42284.2|42306.7|42286.7|42304.2|42284.2|2
1632311970000|2021-09-22 11:59:30|42302.3|42282.3|42302.3|42282.3|42302.3|42282.3|42302.3|42282.3|4
1632311980000|2021-09-22 11:59:40|42300.5|42280.5|42299.8|42279.8|42300.5|42280.5|42299.8|42279.8|1
1632311990000|2021-09-22 11:59:50|42294.8|42274.8|42289.8|42269.8|42294.8|42274.8|42289.8|42269.8|5
1632312000000|2021-09-22 12:00:00|42290.5|42270.5|42303.5|42283.5|42303.5|42283.5|42289.8|42269.8|15
1632312010000|2021-09-22 12:00:10|42304.8|42284.8|42312.8|42292.8|42319.8|42299.8|42304.8|42284.8|18
1632312020000|2021-09-22 12:00:20|42314.2|42294.2|42312.3|42292.3|42314.2|42294.2|42312.3|42292.3|2
1632312030000|2021-09-22 12:00:30|42311.7|42291.7|42321|42301|42321|42301|42311.7|42291.7|7
1632312040000|2021-09-22 12:00:40|42319.2|42299.2|42319.2|42299.2|42319.2|42299.2|42319.2|42299.2|3
1632312050000|2021-09-22 12:00:50|42317.3|42297.3|42317.3|42297.3|42317.3|42297.3|42314.8|42294.8|1
1632312060000|2021-09-22 12:01:00|42315.5|42295.5|42319.8|42299.8|42320.5|42300.5|42312.3|42292.3|14
1632312070000|2021-09-22 12:01:10|42318|42298|42317.3|42297.3|42318|42298|42317.3|42297.3|0
1632312080000|2021-09-22 12:01:20|42315.5|42295.5|42312.3|42292.3|42315.5|42295.5|42312.3|42292.3|4
1632312100000|2021-09-22 12:01:40|||||||||1
1632312110000|2021-09-22 12:01:50|42314.8|42294.8|42308|42288|42314.8|42294.8|42308|42288|6
1632312120000|2021-09-22 12:02:00|42309.8|42289.8|42312.3|42292.3|42312.3|42292.3|42309.8|42289.8|6
1632312130000|2021-09-22 12:02:10|42314.2|42294.2|42332.3|42312.3|42332.3|42312.3|42314.2|42294.2|10
1632312140000|2021-09-22 12:02:20|||||||||2
1632312150000|2021-09-22 12:02:30|42334.2|42314.2|42334.8|42314.8|42334.8|42314.8|42334.2|42314.2|3
1632312160000|2021-09-22 12:02:40|42335.5|42315.5|42359.2|42339.2|42359.2|42339.2|42335.5|42315.5|22
1632312170000|2021-09-22 12:02:50|42359.8|42339.8|42359.8|42339.8|42364.8|42344.8|42359.8|42339.8|8
1632312180000|2021-09-22 12:03:00|42360.5|42340.5|42349.8|42329.8|42362.3|42342.3|42347.3|42327.3|9
1632312190000|2021-09-22 12:03:10|42347.3|42327.3|42354.8|42334.8|42357.3|42337.3|42347.3|42327.3|8
1632312200000|2021-09-22 12:03:20|42357.3|42337.3|42357.3|42337.3|42357.3|42337.3|42357.3|42337.3|1
1632312210000|2021-09-22 12:03:30|42354.8|42334.8|42361.7|42341.7|42361.7|42341.7|42354.8|42334.8|9
1632312220000|2021-09-22 12:03:40|42357.3|42337.3|42356.7|42336.7|42359.8|42339.8|42356.7|42336.7|1
1632312230000|2021-09-22 12:03:50|42354.8|42334.8|42354.2|42334.2|42354.8|42334.8|42354.2|42334.2|2
1632312240000|2021-09-22 12:04:00|42350.5|42330.5|42345.5|42325.5|42350.5|42330.5|42345.5|42325.5|4
1632312250000|2021-09-22 12:04:10|42343.7|42323.7|42336.7|42316.7|42343.7|42323.7|42336.7|42316.7|4
1632312260000|2021-09-22 12:04:20|42337.3|42317.3|42337.3|42317.3|42339.2|42319.2|42336.7|42316.7|2
1632312270000|2021-09-22 12:04:30|42334.8|42314.8|42332.3|42312.3|42334.8|42314.8|42332.3|42312.3|4
1632312280000|2021-09-22 12:04:40|42329.8|42309.8|42320.5|42300.5|42329.8|42309.8|42320.5|42300.5|10
1632312290000|2021-09-22 12:04:50|42322.3|42302.3|42319.8|42299.8|42324.8|42304.8|42319.8|42299.8|4
1632312300000|2021-09-22 12:05:00|42322.3|42302.3|42322.3|42302.3|42322.3|42302.3|42322.3|42302.3|0
1632312310000|2021-09-22 12:05:10|42323.5|42303.5|42294.8|42274.8|42324.8|42304.8|42294.8|42274.8|11
1632312320000|2021-09-22 12:05:20|42293|42273|42302.3|42282.3|42302.3|42282.3|42293|42273|9
1632312330000|2021-09-22 12:05:30|42301.7|42281.7|42301.7|42281.7|42301.7|42281.7|42301.7|42281.7|2
1632312340000|2021-09-22 12:05:40|42299.8|42279.8|42296.7|42276.7|42299.8|42279.8|42296.7|42276.7|4
1632312350000|2021-09-22 12:05:50|42293|42273|42294.8|42274.8|42294.8|42274.8|42291.2|42271.2|4
1632312360000|2021-09-22 12:06:00|42296.7|42276.7|42274.8|42254.8|42297.3|42277.3|42274.8|42254.8|16
1632312370000|2021-09-22 12:06:10|42278.5|42258.5|42279.8|42259.8|42279.8|42259.8|42278.5|42258.5|1
1632312380000|2021-09-22 12:06:20|42282.3|42262.3|42296.7|42276.7|42296.7|42276.7|42282.3|42262.3|6
1632312390000|2021-09-22 12:06:30|42299.2|42279.2|42299.2|42279.2|42301|42281|42299.2|42279.2|0
1632312400000|2021-09-22 12:06:40|42301.7|42281.7|42299.2|42279.2|42301.7|42281.7|42299.2|42279.2|0
1632312410000|2021-09-22 12:06:50|42298.5|42278.5|42299.8|42279.8|42299.8|42279.8|42292.3|42272.3|5
1632312420000|2021-09-22 12:07:00|42301.7|42281.7|42309.2|42289.2|42309.2|42289.2|42301.7|42281.7|6
1632312440000|2021-09-22 12:07:20|42311.7|42291.7|42319.8|42299.8|42319.8|42299.8|42311.7|42291.7|10
1632312450000|2021-09-22 12:07:30|42321.7|42301.7|42321.7|42301.7|42321.7|42301.7|42321.7|42301.7|5
1632312460000|2021-09-22 12:07:40|42324.2|42304.2|42321.7|42301.7|42324.2|42304.2|42320.5|42300.5|3
1632312470000|2021-09-22 12:07:50|42319.8|42299.8|42319.8|42299.8|42319.8|42299.8|42319.8|42299.8|1
1632312480000|2021-09-22 12:08:00|42321.7|42301.7|42322.3|42302.3|42322.3|42302.3|42321.7|42301.7|5
1632312490000|2021-09-22 12:08:10|42324.2|42304.2|42346|42326|42346|42326|42324.2|42304.2|19
1632312500000|2021-09-22 12:08:20|42347.8|42327.8|42357.8|42337.8|42357.8|42337.8|42347.8|42327.8|1
1632312510000|2021-09-22 12:08:30|42358.5|42338.5|42353.5|42333.5|42358.5|42338.5|42353.5|42333.5|17
1632312530000|2021-09-22 12:08:50|42356|42336|42356|42336|42358.5|42338.5|42356|42336|6
1632312540000|2021-09-22 12:09:00|42357.8|42337.8|42393.5|42373.5|42406|42386|42357.8|42337.8|57
1632312550000|2021-09-22 12:09:10|42388.5|42368.5|42396|42376|42396|42376|42388.5|42368.5|7
1632312560000|2021-09-22 12:09:20|42391|42371|42388.5|42368.5|42391|42371|42388.5|42368.5|8
1632312570000|2021-09-22 12:09:30|42386.7|42366.7|42378.5|42358.5|42386.7|42366.7|42378.5|42358.5|5
1632312580000|2021-09-22 12:09:40|42376|42356|42376|42356|42376|42356|42376|42356|4
1632312590000|2021-09-22 12:09:50|42373.5|42353.5|42365.3|42345.3|42373.5|42353.5|42365.3|42345.3|10
1632312600000|2021-09-22 12:10:00|42366|42346|42350.3|42330.3|42368.5|42348.5|42341|42321|70
1632312610000|2021-09-22 12:10:10|42352.2|42332.2|42351|42331|42355.3|42335.3|42348.5|42328.5|20
1632312620000|2021-09-22 12:10:20|||||||||3
1632312630000|2021-09-22 12:10:30|42348.5|42328.5|42339.2|42319.2|42348.5|42328.5|42339.2|42319.2|11
1632312640000|2021-09-22 12:10:40|42338.5|42318.5|42326|42306|42338.5|42318.5|42326|42306|6
1632312650000|2021-09-22 12:10:50|42328.5|42308.5|42328.5|42308.5|42328.5|42308.5|42328.5|42308.5|2
1632312660000|2021-09-22 12:11:00|42321.7|42301.7|42268.5|42248.5|42321.7|42301.7|42268.5|42248.5|23
1632312670000|2021-09-22 12:11:10|42266.7|42246.7|42268.5|42248.5|42271|42251|42266.7|42246.7|9
1632312680000|2021-09-22 12:11:20|42271|42251|42268.5|42248.5|42271|42251|42268.5|42248.5|3
1632312690000|2021-09-22 12:11:30|42266.7|42246.7|42273.5|42253.5|42273.5|42253.5|42266|42246|18
1632312700000|2021-09-22 12:11:40|42275.3|42255.3|42281|42261|42281|42261|42275.3|42255.3|5
1632312710000|2021-09-22 12:11:50|42282.8|42262.8|42281|42261|42282.8|42262.8|42281|42261|9
1632312720000|2021-09-22 12:12:00|42282.8|42262.8|42259.2|42239.2|42285.3|42265.3|42259.2|42239.2|9
1632312730000|2021-09-22 12:12:10|42256.7|42236.7|42238.5|42218.5|42256.7|42236.7|42236.7|42216.7|22
1632312740000|2021-09-22 12:12:20|42237.8|42217.8|42242.3|42222.3|42242.3|42222.3|42236|42216|66
1632312750000|2021-09-22 12:12:30|42236.7|42216.7|42234.2|42214.2|42236.7|42216.7|42231.2|42211.2|38
1632312760000|2021-09-22 12:12:40|42232.3|42212.3|42236.7|42216.7|42236.7|42216.7|42231.7|42211.7|12
1632312770000|2021-09-22 12:12:50|42236|42216|42217.8|42197.8|42236|42216|42211.7|42191.7|36
1632312780000|2021-09-22 12:13:00|42235.8|42215.8|42238.5|42218.5|42238.5|42218.5|42235.8|42215.8|12
1632312790000|2021-09-22 12:13:10|42241|42221|42248.5|42228.5|42248.5|42228.5|42241|42221|20
1632312800000|2021-09-22 12:13:20|42255.3|42235.3|42266|42246|42266|42246|42255.3|42235.3|11
1632312810000|2021-09-22 12:13:30|42264.2|42244.2|42263.5|42243.5|42264.2|42244.2|42263.5|42243.5|5
1632312820000|2021-09-22 12:13:40|42261.7|42241.7|42263.5|42243.5|42263.5|42243.5|42261.7|42241.7|14
1632312830000|2021-09-22 12:13:50|42267.8|42247.8|42268.5|42248.5|42268.5|42248.5|42267.8|42247.8|7
1632312840000|2021-09-22 12:14:00|42271|42251|42286|42266|42288.5|42268.5|42271|42251|17
1632312850000|2021-09-22 12:14:10|42282.3|42262.3|42278.5|42258.5|42283.5|42263.5|42273.5|42253.5|17
1632312860000|2021-09-22 12:14:20|42276.7|42256.7|42276.7|42256.7|42276.7|42256.7|42276.7|42256.7|3
1632312870000|2021-09-22 12:14:30|42276|42256|42264.8|42244.8|42276|42256|42264.8|42244.8|3
1632312880000|2021-09-22 12:14:40|42263.5|42243.5|42263.5|42243.5|42263.5|42243.5|42261|42241|10
1632312890000|2021-09-22 12:14:50|42265.3|42245.3|42261.7|42241.7|42265.3|42245.3|42261.7|42241.7|1
1632312900000|2021-09-22 12:15:00|42263.5|42243.5|42263.5|42243.5|42265.3|42245.3|42263.5|42243.5|9
1632312910000|2021-09-22 12:15:10|42261|42241|42256|42236|42261|42241|42256|42236|13
1632312920000|2021-09-22 12:15:20|42254.2|42234.2|42249.8|42229.8|42254.2|42234.2|42249.8|42229.8|2
1632312930000|2021-09-22 12:15:30|42249.2|42229.2|42243.5|42223.5|42249.2|42229.2|42242.8|42222.8|15
1632312940000|2021-09-22 12:15:40|42241.7|42221.7|42241.7|42221.7|42243.5|42223.5|42241.7|42221.7|2
1632312950000|2021-09-22 12:15:50|42243.5|42223.5|42221.7|42201.7|42243.5|42223.5|42221.7|42201.7|12
1632312960000|2021-09-22 12:16:00|42223.5|42203.5|42243.5|42223.5|42243.5|42223.5|42223.5|42203.5|16
1632312970000|2021-09-22 12:16:10|42244.2|42224.2|42246|42226|42246|42226|42244.2|42224.2|11
1632312980000|2021-09-22 12:16:20|42256|42236|42256|42236|42256|42236|42256|42236|2
1632312990000|2021-09-22 12:16:30|42261|42241|42263.5|42243.5|42263.5|42243.5|42261|42241|7
1632313000000|2021-09-22 12:16:40|42265.3|42245.3|42265.3|42245.3|42265.3|42245.3|42265.3|42245.3|3
1632313010000|2021-09-22 12:16:50|42266|42246|42267.8|42247.8|42267.8|42247.8|42265.3|42245.3|5
1632313020000|2021-09-22 12:17:00|42266|42246|42266|42246|42266|42246|42266|42246|1
1632313030000|2021-09-22 12:17:10|42266.7|42246.7|42266|42246|42266.7|42246.7|42266|42246|6
1632313040000|2021-09-22 12:17:20|42261.7|42241.7|42259.2|42239.2|42261.7|42241.7|42259.2|42239.2|6
1632313050000|2021-09-22 12:17:30|42257.3|42237.3|42256|42236|42257.3|42237.3|42253.5|42233.5|14
1632313060000|2021-09-22 12:17:40|42256.7|42236.7|42261|42241|42261|42241|42256.7|42236.7|2
1632313070000|2021-09-22 12:17:50|||||||||4
1632313080000|2021-09-22 12:18:00|42262.8|42242.8|42271|42251|42271|42251|42262.8|42242.8|6
1632313090000|2021-09-22 12:18:10|42268.5|42248.5|42266.7|42246.7|42271|42251|42266.7|42246.7|2
1632313100000|2021-09-22 12:18:20|42268.5|42248.5|42266.7|42246.7|42268.5|42248.5|42266|42246|2
1632313110000|2021-09-22 12:18:30|42264.8|42244.8|42274.2|42254.2|42274.2|42254.2|42264.8|42244.8|4
1632313120000|2021-09-22 12:18:40|42276.7|42256.7|42276.7|42256.7|42276.7|42256.7|42276.7|42256.7|0
1632313130000|2021-09-22 12:18:50|42278.5|42258.5|42288.5|42268.5|42289.2|42269.2|42278.5|42258.5|8
1632313140000|2021-09-22 12:19:00|42291|42271|42281.7|42261.7|42291|42271|42281.7|42261.7|4
1632313150000|2021-09-22 12:19:10|42283.5|42263.5|42281.7|42261.7|42283.5|42263.5|42281.7|42261.7|2
1632313170000|2021-09-22 12:19:30|42274.2|42254.2|42271|42251|42274.2|42254.2|42271|42251|5
1632313180000|2021-09-22 12:19:40|42267.3|42247.3|42267.3|42247.3|42267.3|42247.3|42267.3|42247.3|2
1632313190000|2021-09-22 12:19:50|42266|42246|42271|42251|42271|42251|42263.5|42243.5|3
1632313200000|2021-09-22 12:20:00|42273.5|42253.5|42277.8|42257.8|42277.8|42257.8|42273.5|42253.5|1
1632313210000|2021-09-22 12:20:10|42276|42256|42273.5|42253.5|42276|42256|42273.5|42253.5|7
1632313220000|2021-09-22 12:20:20|42274.8|42254.8|42283.5|42263.5|42283.5|42263.5|42274.8|42254.8|6
1632313230000|2021-09-22 12:20:30|42286|42266|42283.5|42263.5|42286|42266|42283.5|42263.5|3
1632313240000|2021-09-22 12:20:40|42284.2|42264.2|42281.7|42261.7|42284.2|42264.2|42281.7|42261.7|6
1632313250000|2021-09-22 12:20:50|42283.5|42263.5|42296|42276|42296|42276|42283.5|42263.5|5
1632313260000|2021-09-22 12:21:00|42298.5|42278.5|42298.5|42278.5|42298.5|42278.5|42298.5|42278.5|1
1632313270000|2021-09-22 12:21:10|42301|42281|42301|42281|42301|42281|42298.5|42278.5|2
1632313280000|2021-09-22 12:21:20|42302.8|42282.8|42308.5|42288.5|42327.8|42307.8|42302.8|42282.8|28
1632313290000|2021-09-22 12:21:30|42310.3|42290.3|42312.8|42292.8|42312.8|42292.8|42310.3|42290.3|4
1632313300000|2021-09-22 12:21:40|42311|42291|42316|42296|42316|42296|42311|42291|7
1632313310000|2021-09-22 12:21:50|42316.7|42296.7|42325.3|42305.3|42325.3|42305.3|42316.7|42296.7|13
1632313320000|2021-09-22 12:22:00|42321|42301|42319.2|42299.2|42321|42301|42319.2|42299.2|7
1632313330000|2021-09-22 12:22:10|42321|42301|42321|42301|42321|42301|42321|42301|52
1632313350000|2021-09-22 12:22:30|42324.7|42304.7|42324.7|42304.7|42324.7|42304.7|42324.7|42304.7|8
1632313360000|2021-09-22 12:22:40|42326.5|42306.5|42329.7|42309.7|42329.7|42309.7|42326.5|42306.5|8
1632313370000|2021-09-22 12:22:50|42329|42309|42329|42309|42329|42309|42329|42309|3
1632313380000|2021-09-22 12:23:00|42330.8|42310.8|42335.8|42315.8|42335.8|42315.8|42330.8|42310.8|6
1632313390000|2021-09-22 12:23:10|42336.5|42316.5|42336.5|42316.5|42338.3|42318.3|42336.5|42316.5|1
1632313400000|2021-09-22 12:23:20|42338.3|42318.3|42339|42319|42339|42319|42334.7|42314.7|10
1632313410000|2021-09-22 12:23:30|42339.7|42319.7|42328.5|42308.5|42339.7|42319.7|42328.5|42308.5|23
1632313420000|2021-09-22 12:23:40|42330.3|42310.3|42332.8|42312.8|42332.8|42312.8|42330.3|42310.3|4
1632313430000|2021-09-22 12:23:50|42331|42311|42330.3|42310.3|42332.8|42312.8|42330.3|42310.3|4
1632313440000|2021-09-22 12:24:00|42332.2|42312.2|42332.8|42312.8|42335.3|42315.3|42332.2|42312.2|7
1632313450000|2021-09-22 12:24:10|42332.2|42312.2|42335.3|42315.3|42335.3|42315.3|42332.2|42312.2|8
1632313460000|2021-09-22 12:24:20|42332.8|42312.8|42337.2|42317.2|42337.2|42317.2|42332.8|42312.8|8
1632313470000|2021-09-22 12:24:30|42339.7|42319.7|42347.2|42327.2|42347.2|42327.2|42339.7|42319.7|23
1632313480000|2021-09-22 12:24:40|42347.8|42327.8|42347.8|42327.8|42350.3|42330.3|42347.8|42327.8|13
1632313500000|2021-09-22 12:25:00|42352.2|42332.2|42357.2|42337.2|42357.2|42337.2|42352.2|42332.2|8
1632313510000|2021-09-22 12:25:10|42359.7|42339.7|42382.8|42362.8|42382.8|42362.8|42359.7|42339.7|23
1632313520000|2021-09-22 12:25:20|42380.3|42360.3|42376|42356|42380.3|42360.3|42376|42356|9
1632313530000|2021-09-22 12:25:30|42377.8|42357.8|42390.3|42370.3|42392.8|42372.8|42377.8|42357.8|22
1632313540000|2021-09-22 12:25:40|42392.2|42372.2|42389.7|42369.7|42392.8|42372.8|42389.7|42369.7|16
1632313550000|2021-09-22 12:25:50|42393.3|42373.3|42402.2|42382.2|42402.2|42382.2|42393.3|42373.3|23
1632313560000|2021-09-22 12:26:00|42406.5|42386.5|42402.2|42382.2|42406.5|42386.5|42400.3|42380.3|18
1632313570000|2021-09-22 12:26:10|42404.7|42384.7|42405.3|42385.3|42405.3|42385.3|42404.7|42384.7|7
1632313580000|2021-09-22 12:26:20|42404.7|42384.7|42404.7|42384.7|42407.2|42387.2|42404.7|42384.7|16
1632313590000|2021-09-22 12:26:30|42407.2|42387.2|42427.2|42407.2|42434.5|42414.5|42407.2|42387.2|31
1632313600000|2021-09-22 12:26:40|42429.7|42409.7|42439.7|42419.7|42439.7|42419.7|42429.7|42409.7|46
1632313610000|2021-09-22 12:26:50|42439|42419|42469|42449|42469.7|42449.7|42437.2|42417.2|114
1632313620000|2021-09-22 12:27:00|42467.2|42447.2|42485.3|42465.3|42492.2|42472.2|42467.2|42447.2|34
1632313630000|2021-09-22 12:27:10|42487.2|42467.2|42486.5|42466.5|42489|42469|42484.7|42464.7|17
1632313640000|2021-09-22 12:27:20|42472.2|42452.2|42479.7|42459.7|42479.7|42459.7|42470.3|42450.3|21
1632313650000|2021-09-22 12:27:30|42477.2|42457.2|42475.3|42455.3|42477.2|42457.2|42475.3|42455.3|25
1632313660000|2021-09-22 12:27:40|42472.8|42452.8|42467.2|42447.2|42472.8|42452.8|42467.2|42447.2|7
1632313670000|2021-09-22 12:27:50|42469.7|42449.7|42467.2|42447.2|42469.7|42449.7|42464.7|42444.7|12
1632313680000|2021-09-22 12:28:00|42471.5|42451.5|42459.7|42439.7|42472.2|42452.2|42459.7|42439.7|18
1632313690000|2021-09-22 12:28:10|42457.8|42437.8|42447.2|42427.2|42457.8|42437.8|42447.2|42427.2|7
1632313700000|2021-09-22 12:28:20|42445.8|42425.8|42439.7|42419.7|42445.8|42425.8|42439.7|42419.7|9
1632313710000|2021-09-22 12:28:30|||||||||4
1632313720000|2021-09-22 12:28:40|42441.5|42421.5|42447.2|42427.2|42447.2|42427.2|42441.5|42421.5|11
1632313730000|2021-09-22 12:28:50|42444.7|42424.7|42440.3|42420.3|42444.7|42424.7|42440.3|42420.3|2
1632313740000|2021-09-22 12:29:00|42438.5|42418.5|42440.3|42420.3|42440.3|42420.3|42438.5|42418.5|1
1632313750000|2021-09-22 12:29:10|42442.2|42422.2|42466.5|42446.5|42466.5|42446.5|42442.2|42422.2|38
1632313760000|2021-09-22 12:29:20|42462.8|42442.8|42452.2|42432.2|42462.8|42442.8|42452.2|42432.2|6
1632313770000|2021-09-22 12:29:30|42449.7|42429.7|42449.7|42429.7|42449.7|42429.7|42447.2|42427.2|2
1632313780000|2021-09-22 12:29:40|42447.8|42427.8|42445.3|42425.3|42447.8|42427.8|42444.7|42424.7|0
1632313790000|2021-09-22 12:29:50|42448.3|42428.3|42449|42429|42449.7|42429.7|42448.3|42428.3|9
1632313800000|2021-09-22 12:30:00|42450.8|42430.8|42439.7|42419.7|42450.8|42430.8|42439.7|42419.7|9
1632313810000|2021-09-22 12:30:10|42437.2|42417.2|42434.7|42414.7|42437.2|42417.2|42434.7|42414.7|2
1632313820000|2021-09-22 12:30:20|42434|42414|42432.2|42412.2|42434|42414|42432.2|42412.2|13
1632313830000|2021-09-22 12:30:30|42430.8|42410.8|42417.2|42397.2|42430.8|42410.8|42417.2|42397.2|9
1632313840000|2021-09-22 12:30:40|||||||||12
1632313850000|2021-09-22 12:30:50|42412.2|42392.2|42422.2|42402.2|42422.2|42402.2|42412.2|42392.2|9
1632313860000|2021-09-22 12:31:00|42424.7|42404.7|42422.2|42402.2|42424.7|42404.7|42422.2|42402.2|1
1632313870000|2021-09-22 12:31:10|42424|42404|42422.2|42402.2|42424|42404|42419.7|42399.7|10
1632313880000|2021-09-22 12:31:20|42419.7|42399.7|42419.7|42399.7|42419.7|42399.7|42419.7|42399.7|4
1632313890000|2021-09-22 12:31:30|||||||||3
1632313900000|2021-09-22 12:31:40|42415.3|42395.3|42412.2|42392.2|42415.3|42395.3|42412.2|42392.2|3
1632313910000|2021-09-22 12:31:50|42414|42394|42414.7|42394.7|42414.7|42394.7|42414|42394|3
1632313920000|2021-09-22 12:32:00|42416.5|42396.5|42419.7|42399.7|42419.7|42399.7|42416.5|42396.5|10
1632313930000|2021-09-22 12:32:10|42422.2|42402.2|42422.2|42402.2|42424.7|42404.7|42422.2|42402.2|5
1632313940000|2021-09-22 12:32:20|42424.7|42404.7|42424.7|42404.7|42426.5|42406.5|42422.2|42402.2|3
1632313950000|2021-09-22 12:32:30|42426.5|42406.5|42427.2|42407.2|42427.2|42407.2|42424.7|42404.7|1
1632313960000|2021-09-22 12:32:40|42424.7|42404.7|42419.7|42399.7|42424.7|42404.7|42419.7|42399.7|11
1632313970000|2021-09-22 12:32:50|42414.7|42394.7|42414.7|42394.7|42414.7|42394.7|42414.7|42394.7|12
1632313980000|2021-09-22 12:33:00|||||||||7
1632313990000|2021-09-22 12:33:10|42412.2|42392.2|42409.7|42389.7|42412.2|42392.2|42409.7|42389.7|4
1632314000000|2021-09-22 12:33:20|42407.2|42387.2|42404.7|42384.7|42407.2|42387.2|42402.2|42382.2|24
1632314010000|2021-09-22 12:33:30|42407.2|42387.2|42409|42389|42409|42389|42407.2|42387.2|3
1632314020000|2021-09-22 12:33:40|42407.2|42387.2|42407.2|42387.2|42407.2|42387.2|42407.2|42387.2|2
1632314030000|2021-09-22 12:33:50|42409|42389|42409|42389|42409|42389|42409|42389|3
1632314040000|2021-09-22 12:34:00|42412.2|42392.2|42409.7|42389.7|42414.7|42394.7|42409.7|42389.7|16
1632314050000|2021-09-22 12:34:10|42409|42389|42404.7|42384.7|42409|42389|42404.7|42384.7|4
1632314060000|2021-09-22 12:34:20|42402.2|42382.2|42382.2|42362.2|42402.2|42382.2|42382.2|42362.2|27
1632314070000|2021-09-22 12:34:30|42368.5|42348.5|42367.8|42347.8|42368.5|42348.5|42367.8|42347.8|14
1632314080000|2021-09-22 12:34:40|42367.2|42347.2|42367.2|42347.2|42369.7|42349.7|42367.2|42347.2|1
1632314090000|2021-09-22 12:34:50|42364.7|42344.7|42369.7|42349.7|42369.7|42349.7|42360.3|42340.3|11
1632314100000|2021-09-22 12:35:00|42370.3|42350.3|42369.7|42349.7|42372.2|42352.2|42369.7|42349.7|17
1632314110000|2021-09-22 12:35:10|42372.2|42352.2|42367.2|42347.2|42372.2|42352.2|42367.2|42347.2|10
1632314120000|2021-09-22 12:35:20|42365.3|42345.3|42354.7|42334.7|42365.3|42345.3|42354.7|42334.7|10
1632314130000|2021-09-22 12:35:30|42353.3|42333.3|42340.3|42320.3|42353.3|42333.3|42337.8|42317.8|14
1632314140000|2021-09-22 12:35:40|42342.2|42322.2|42342.2|42322.2|42342.2|42322.2|42342.2|42322.2|12
1632314150000|2021-09-22 12:35:50|42337.2|42317.2|42337.2|42317.2|42337.2|42317.2|42337.2|42317.2|3
1632314160000|2021-09-22 12:36:00|42342.2|42322.2|42337.2|42317.2|42342.2|42322.2|42337.2|42317.2|5
1632314170000|2021-09-22 12:36:10|42342.2|42322.2|42329.7|42309.7|42342.2|42322.2|42329.7|42309.7|12
1632314180000|2021-09-22 12:36:20|42327.2|42307.2|42334.7|42314.7|42337.2|42317.2|42327.2|42307.2|4
1632314190000|2021-09-22 12:36:30|42332.2|42312.2|42337.2|42317.2|42337.2|42317.2|42332.2|42312.2|10
1632314200000|2021-09-22 12:36:40|42334.7|42314.7|42332.2|42312.2|42334.7|42314.7|42332.2|42312.2|8
1632314210000|2021-09-22 12:36:50|42329.7|42309.7|42334.7|42314.7|42334.7|42314.7|42329.7|42309.7|5
1632314220000|2021-09-22 12:37:00|42337.2|42317.2|42344.7|42324.7|42344.7|42324.7|42337.2|42317.2|10
1632314230000|2021-09-22 12:37:10|42342.2|42322.2|42323.5|42303.5|42342.2|42322.2|42323.5|42303.5|6
1632314240000|2021-09-22 12:37:20|42325.3|42305.3|42317.2|42297.2|42325.3|42305.3|42317.2|42297.2|6
1632314250000|2021-09-22 12:37:30|42317.8|42297.8|42321.5|42301.5|42322.2|42302.2|42317.8|42297.8|8
1632314260000|2021-09-22 12:37:40|42319.7|42299.7|42322.2|42302.2|42322.2|42302.2|42319.7|42299.7|3
1632314270000|2021-09-22 12:37:50|42317.2|42297.2|42322.2|42302.2|42322.2|42302.2|42317.2|42297.2|10
1632314280000|2021-09-22 12:38:00|42319.7|42299.7|42321.5|42301.5|42324.7|42304.7|42319.7|42299.7|10
1632314290000|2021-09-22 12:38:10|42322.2|42302.2|42309.7|42289.7|42322.2|42302.2|42309.7|42289.7|10
1632314300000|2021-09-22 12:38:20|42307.2|42287.2|42302.2|42282.2|42307.2|42287.2|42302.2|42282.2|29
1632314310000|2021-09-22 12:38:30|42297.2|42277.2|42299.7|42279.7|42302.2|42282.2|42297.2|42277.2|14
1632314320000|2021-09-22 12:38:40|42297.8|42277.8|42297.2|42277.2|42297.8|42277.8|42297.2|42277.2|0
1632314330000|2021-09-22 12:38:50|42298.5|42278.5|42302.2|42282.2|42302.2|42282.2|42298.5|42278.5|5
1632314340000|2021-09-22 12:39:00|42304.7|42284.7|42316.5|42296.5|42316.5|42296.5|42304.7|42284.7|7
1632314350000|2021-09-22 12:39:10|42321.5|42301.5|42317.2|42297.2|42321.5|42301.5|42317.2|42297.2|7
1632314360000|2021-09-22 12:39:20|42315.3|42295.3|42314.7|42294.7|42317.2|42297.2|42314.7|42294.7|4
1632314370000|2021-09-22 12:39:30|42312.8|42292.8|42309.7|42289.7|42312.8|42292.8|42309.7|42289.7|2
1632314380000|2021-09-22 12:39:40|42307.8|42287.8|42312.2|42292.2|42312.2|42292.2|42307.8|42287.8|4
1632314390000|2021-09-22 12:39:50|42307.2|42287.2|42302.2|42282.2|42307.2|42287.2|42302.2|42282.2|11
1632314400000|2021-09-22 12:40:00|42304.7|42284.7|42319.7|42299.7|42319.7|42299.7|42304.7|42284.7|11
1632314410000|2021-09-22 12:40:10|42322.2|42302.2|42337.2|42317.2|42337.2|42317.2|42322.2|42302.2|24
1632314420000|2021-09-22 12:40:20|42339|42319|42342.2|42322.2|42342.2|42322.2|42336.5|42316.5|3
1632314430000|2021-09-22 12:40:30|42339.7|42319.7|42344.7|42324.7|42344.7|42324.7|42339.7|42319.7|7
1632314440000|2021-09-22 12:40:40|42342.2|42322.2|42347.2|42327.2|42347.2|42327.2|42339.7|42319.7|11
1632314450000|2021-09-22 12:40:50|42349|42329|42349.7|42329.7|42351.5|42331.5|42347.2|42327.2|4
1632314460000|2021-09-22 12:41:00|42352.2|42332.2|42352.2|42332.2|42354.7|42334.7|42352.2|42332.2|6
1632314470000|2021-09-22 12:41:10|42354.7|42334.7|42352.2|42332.2|42354.7|42334.7|42352.2|42332.2|0
1632314480000|2021-09-22 12:41:20|||||||||2
1632314490000|2021-09-22 12:41:30|42354.7|42334.7|42359.7|42339.7|42359.7|42339.7|42354.7|42334.7|12
1632314500000|2021-09-22 12:41:40|42356|42336|42352.2|42332.2|42357.2|42337.2|42349.7|42329.7|11
1632314510000|2021-09-22 12:41:50|42354.7|42334.7|42367.2|42347.2|42367.2|42347.2|42354.7|42334.7|9
1632314520000|2021-09-22 12:42:00|42369.7|42349.7|42367.2|42347.2|42372.2|42352.2|42367.2|42347.2|6
1632314530000|2021-09-22 12:42:10|42369|42349|42367.2|42347.2|42369.7|42349.7|42367.2|42347.2|1
1632314540000|2021-09-22 12:42:20|42364.7|42344.7|42371.5|42351.5|42371.5|42351.5|42364.7|42344.7|6
1632314550000|2021-09-22 12:42:30|42372.2|42352.2|42374.7|42354.7|42377.2|42357.2|42372.2|42352.2|5
1632314560000|2021-09-22 12:42:40|42372.2|42352.2|42372.2|42352.2|42376.5|42356.5|42372.2|42352.2|1
1632314570000|2021-09-22 12:42:50|42372.8|42352.8|42372.2|42352.2|42374.7|42354.7|42372.2|42352.2|7
1632314580000|2021-09-22 12:43:00|42376.5|42356.5|42374.7|42354.7|42377.2|42357.2|42374.7|42354.7|7
1632314600000|2021-09-22 12:43:20|42372.8|42352.8|42374.7|42354.7|42374.7|42354.7|42372.2|42352.2|14
1632314610000|2021-09-22 12:43:30|42372.2|42352.2|42372.2|42352.2|42372.2|42352.2|42372.2|42352.2|2
1632314620000|2021-09-22 12:43:40|42370.3|42350.3|42372.2|42352.2|42372.2|42352.2|42370.3|42350.3|4
1632314630000|2021-09-22 12:43:50|42369.7|42349.7|42369.7|42349.7|42372.2|42352.2|42369.7|42349.7|2
1632314640000|2021-09-22 12:44:00|42372.2|42352.2|42364.7|42344.7|42372.2|42352.2|42362.8|42342.8|9
1632314650000|2021-09-22 12:44:10|42367.2|42347.2|42364.7|42344.7|42367.2|42347.2|42362.2|42342.2|1
1632314660000|2021-09-22 12:44:20|42362.2|42342.2|42361.5|42341.5|42364.7|42344.7|42359.7|42339.7|16
1632314670000|2021-09-22 12:44:30|42359|42339|42347.2|42327.2|42359|42339|42347.2|42327.2|23
1632314680000|2021-09-22 12:44:40|42349.7|42329.7|42344.7|42324.7|42349.7|42329.7|42344.7|42324.7|14
1632314700000|2021-09-22 12:45:00|42341|42321|42336.5|42316.5|42341|42321|42329.7|42309.7|9
1632314710000|2021-09-22 12:45:10|42339|42319|42339|42319|42339.7|42319.7|42337.2|42317.2|1
1632314720000|2021-09-22 12:45:20|42339.7|42319.7|42337.2|42317.2|42339.7|42319.7|42337.2|42317.2|1
1632314730000|2021-09-22 12:45:30|42335.3|42315.3|42329.7|42309.7|42335.3|42315.3|42329.7|42309.7|8
1632314740000|2021-09-22 12:45:40|42327.2|42307.2|42319.7|42299.7|42327.2|42307.2|42317.8|42297.8|4
1632314750000|2021-09-22 12:45:50|42321.5|42301.5|42319|42299|42321.5|42301.5|42317.2|42297.2|11
1632314760000|2021-09-22 12:46:00|42319.7|42299.7|42339.7|42319.7|42339.7|42319.7|42319.7|42299.7|9
1632314770000|2021-09-22 12:46:10|42342.2|42322.2|42342.2|42322.2|42342.2|42322.2|42342.2|42322.2|0
1632314780000|2021-09-22 12:46:20|42344.7|42324.7|42347.2|42327.2|42347.2|42327.2|42344.7|42324.7|7
1632314790000|2021-09-22 12:46:30|42346.5|42326.5|42347.2|42327.2|42347.2|42327.2|42344.7|42324.7|2
1632314800000|2021-09-22 12:46:40|42349.7|42329.7|42347.2|42327.2|42349.7|42329.7|42347.2|42327.2|9
1632314810000|2021-09-22 12:46:50|42344.7|42324.7|42339.7|42319.7|42344.7|42324.7|42337.8|42317.8|6
1632314820000|2021-09-22 12:47:00|42342.2|42322.2|42354.7|42334.7|42354.7|42334.7|42342.2|42322.2|10
1632314830000|2021-09-22 12:47:10|42362.2|42342.2|42357.2|42337.2|42364.7|42344.7|42357.2|42337.2|8
1632314840000|2021-09-22 12:47:20|42354.7|42334.7|42344.7|42324.7|42354.7|42334.7|42342.2|42322.2|12
1632314850000|2021-09-22 12:47:30|42346.5|42326.5|42347.2|42327.2|42347.2|42327.2|42344.7|42324.7|4
1632314860000|2021-09-22 12:47:40|42352.2|42332.2|42352.2|42332.2|42352.2|42332.2|42352.2|42332.2|4
1632314870000|2021-09-22 12:47:50|42350.3|42330.3|42354.7|42334.7|42354.7|42334.7|42350.3|42330.3|8
1632314880000|2021-09-22 12:48:00|42357.2|42337.2|42359.7|42339.7|42359.7|42339.7|42357.2|42337.2|12
1632314890000|2021-09-22 12:48:10|42357.8|42337.8|42352.8|42332.8|42357.8|42337.8|42352.8|42332.8|5
1632314900000|2021-09-22 12:48:20|42354.7|42334.7|42354.7|42334.7|42354.7|42334.7|42354.7|42334.7|2
1632314920000|2021-09-22 12:48:40|42352.8|42332.8|42354.7|42334.7|42354.7|42334.7|42352.2|42332.2|5
1632314930000|2021-09-22 12:48:50|42360.8|42340.8|42364|42344|42364|42344|42360.8|42340.8|8
1632314940000|2021-09-22 12:49:00|42362.2|42342.2|42372.2|42352.2|42377.2|42357.2|42362.2|42342.2|20
1632314950000|2021-09-22 12:49:10|42374.7|42354.7|42372.2|42352.2|42374.7|42354.7|42372.2|42352.2|5
1632314960000|2021-09-22 12:49:20|42369.7|42349.7|42374.7|42354.7|42374.7|42354.7|42367.2|42347.2|10
1632314970000|2021-09-22 12:49:30|42371.5|42351.5|42367.2|42347.2|42371.5|42351.5|42367.2|42347.2|2
1632314980000|2021-09-22 12:49:40|42369.7|42349.7|42372.2|42352.2|42372.2|42352.2|42369.7|42349.7|6
1632314990000|2021-09-22 12:49:50|42370.3|42350.3|42370.3|42350.3|42370.3|42350.3|42370.3|42350.3|9
1632315000000|2021-09-22 12:50:00|42372.2|42352.2|42377.2|42357.2|42377.2|42357.2|42372.2|42352.2|5
1632315010000|2021-09-22 12:50:10|42375.3|42355.3|42384|42364|42384|42364|42374.7|42354.7|15
1632315020000|2021-09-22 12:50:20|||||||||1
1632315030000|2021-09-22 12:50:30|42382.2|42362.2|42379.7|42359.7|42382.2|42362.2|42379.7|42359.7|6
1632315040000|2021-09-22 12:50:40|42379|42359|42377.2|42357.2|42379|42359|42377.2|42357.2|4
1632315050000|2021-09-22 12:50:50|42377.8|42357.8|42397.2|42377.2|42397.2|42377.2|42377.8|42357.8|18
1632315060000|2021-09-22 12:51:00|42399.7|42379.7|42392.2|42372.2|42399.7|42379.7|42392.2|42372.2|7
1632315070000|2021-09-22 12:51:10|42394.7|42374.7|42399.7|42379.7|42399.7|42379.7|42394.7|42374.7|8
1632315080000|2021-09-22 12:51:20|42402.2|42382.2|42402.2|42382.2|42402.2|42382.2|42399.7|42379.7|4
1632315090000|2021-09-22 12:51:30|42397.8|42377.8|42394.7|42374.7|42397.8|42377.8|42394.7|42374.7|2
1632315100000|2021-09-22 12:51:40|||||||||8
1632315110000|2021-09-22 12:51:50|42392.8|42372.8|42399.7|42379.7|42401.5|42381.5|42389.7|42369.7|20
1632315120000|2021-09-22 12:52:00|42402.2|42382.2|42402.2|42382.2|42402.2|42382.2|42402.2|42382.2|0
1632315130000|2021-09-22 12:52:10|42401.5|42381.5|42402.2|42382.2|42402.2|42382.2|42399.7|42379.7|6
1632315140000|2021-09-22 12:52:20|42401.5|42381.5|42404.7|42384.7|42404.7|42384.7|42401.5|42381.5|8
1632315150000|2021-09-22 12:52:30|42419.7|42399.7|42439|42419|42439.7|42419.7|42419.7|42399.7|20
1632315160000|2021-09-22 12:52:40|42440.8|42420.8|42424.7|42404.7|42442.2|42422.2|42424.7|42404.7|13
1632315170000|2021-09-22 12:52:50|42419.7|42399.7|42423.3|42403.3|42425.8|42405.8|42419.7|42399.7|49
1632315180000|2021-09-22 12:53:00|42422.6|42402.6|42428.3|42408.3|42428.3|42408.3|42422.6|42402.6|4
1632315190000|2021-09-22 12:53:10|42426.5|42406.5|42425.8|42405.8|42426.5|42406.5|42425.8|42405.8|2
1632315200000|2021-09-22 12:53:20|42421.5|42401.5|42415.8|42395.8|42421.5|42401.5|42415.8|42395.8|7
1632315210000|2021-09-22 12:53:30|42418.3|42398.3|42425.8|42405.8|42425.8|42405.8|42418.3|42398.3|10
1632315220000|2021-09-22 12:53:40|42428.3|42408.3|42423.3|42403.3|42430.1|42410.1|42423.3|42403.3|8
1632315230000|2021-09-22 12:53:50|42422.6|42402.6|42420.8|42400.8|42422.6|42402.6|42420.8|42400.8|3
1632315240000|2021-09-22 12:54:00|42423.3|42403.3|42433.3|42413.3|42433.3|42413.3|42423.3|42403.3|10
1632315250000|2021-09-22 12:54:10|42435.8|42415.8|42433.3|42413.3|42435.8|42415.8|42433.3|42413.3|9
1632315260000|2021-09-22 12:54:20|42428.3|42408.3|42425.8|42405.8|42428.3|42408.3|42425.8|42405.8|8
1632315270000|2021-09-22 12:54:30|42424|42404|42419|42399|42424|42404|42419|42399|5
1632315280000|2021-09-22 12:54:40|42415.8|42395.8|42400.8|42380.8|42415.8|42395.8|42400.8|42380.8|7
1632315290000|2021-09-22 12:54:50|42398.3|42378.3|42398.3|42378.3|42398.3|42378.3|42392.1|42372.1|22
1632315300000|2021-09-22 12:55:00|42400.8|42380.8|42413.3|42393.3|42415.8|42395.8|42400.8|42380.8|9
1632315310000|2021-09-22 12:55:10|42415.8|42395.8|42415.8|42395.8|42418.3|42398.3|42415.8|42395.8|7
1632315320000|2021-09-22 12:55:20|42420.8|42400.8|42413.3|42393.3|42420.8|42400.8|42413.3|42393.3|13
1632315330000|2021-09-22 12:55:30|42410.8|42390.8|42408.3|42388.3|42413.3|42393.3|42408.3|42388.3|2
1632315340000|2021-09-22 12:55:40|42405.8|42385.8|42400.8|42380.8|42405.8|42385.8|42400.8|42380.8|4
1632315350000|2021-09-22 12:55:50|42399|42379|42408.3|42388.3|42408.3|42388.3|42398.3|42378.3|7
1632315360000|2021-09-22 12:56:00|42410.8|42390.8|42396.5|42376.5|42410.8|42390.8|42396.5|42376.5|9
1632315370000|2021-09-22 12:56:10|42398.3|42378.3|42398.3|42378.3|42398.3|42378.3|42398.3|42378.3|7
1632315380000|2021-09-22 12:56:20|42400.1|42380.1|42403.3|42383.3|42403.3|42383.3|42400.1|42380.1|4
1632315390000|2021-09-22 12:56:30|42405.8|42385.8|42410.8|42390.8|42410.8|42390.8|42405.8|42385.8|3
1632315400000|2021-09-22 12:56:40|42411.5|42391.5|42418.3|42398.3|42418.3|42398.3|42411.5|42391.5|1
1632315410000|2021-09-22 12:56:50|42415.8|42395.8|42418.3|42398.3|42418.3|42398.3|42415.8|42395.8|7
1632315420000|2021-09-22 12:57:00|42420.8|42400.8|42443.3|42423.3|42443.3|42423.3|42420.8|42400.8|24
1632315430000|2021-09-22 12:57:10|42441.5|42421.5|42430.8|42410.8|42441.5|42421.5|42430.8|42410.8|6
1632315440000|2021-09-22 12:57:20|42428.3|42408.3|42425.8|42405.8|42428.3|42408.3|42425.8|42405.8|8
1632315450000|2021-09-22 12:57:30|42424|42404|42416.5|42396.5|42424|42404|42416.5|42396.5|13
1632315460000|2021-09-22 12:57:40|42415.8|42395.8|42410.8|42390.8|42415.8|42395.8|42410.8|42390.8|9
1632315470000|2021-09-22 12:57:50|42407.1|42387.1|42408.3|42388.3|42408.3|42388.3|42405.8|42385.8|5
1632315480000|2021-09-22 12:58:00|42410.8|42390.8|42420.8|42400.8|42423.3|42403.3|42410.8|42390.8|11
1632315490000|2021-09-22 12:58:10|||||||||3
1632315500000|2021-09-22 12:58:20|42425.1|42405.1|42418.3|42398.3|42425.1|42405.1|42415.8|42395.8|26
1632315510000|2021-09-22 12:58:30|42415.8|42395.8|42415.8|42395.8|42415.8|42395.8|42413.3|42393.3|6
1632315520000|2021-09-22 12:58:40|42419.5|42399.5|42425.8|42405.8|42425.8|42405.8|42419.5|42399.5|11
1632315530000|2021-09-22 12:58:50|42427.6|42407.6|42428.3|42408.3|42430.8|42410.8|42425.8|42405.8|9
1632315540000|2021-09-22 12:59:00|42430.1|42410.1|42438.3|42418.3|42439|42419|42430.1|42410.1|31
1632315550000|2021-09-22 12:59:10|42435.8|42415.8|42433.3|42413.3|42438.3|42418.3|42433.3|42413.3|11
1632315560000|2021-09-22 12:59:20|42435.8|42415.8|42435.8|42415.8|42437.6|42417.6|42435.8|42415.8|11
1632315570000|2021-09-22 12:59:30|42438.3|42418.3|42463.3|42443.3|42463.3|42443.3|42438.3|42418.3|15
1632315580000|2021-09-22 12:59:40|42460.8|42440.8|42463.3|42443.3|42467.6|42447.6|42460.8|42440.8|53
1632315590000|2021-09-22 12:59:50|42460.8|42440.8|42448.3|42428.3|42460.8|42440.8|42445.8|42425.8|17
1632315600000|2021-09-22 13:00:00|42447.6|42427.6|42453.3|42433.3|42488.3|42468.3|42443.3|42423.3|65
1632315610000|2021-09-22 13:00:10|42458.3|42438.3|42478.3|42458.3|42478.3|42458.3|42453.3|42433.3|45
1632315620000|2021-09-22 13:00:20|42475.8|42455.8|42470.1|42450.1|42478.3|42458.3|42465.8|42445.8|17
1632315630000|2021-09-22 13:00:30|42470.8|42450.8|42463.3|42443.3|42480.8|42460.8|42458.3|42438.3|21
1632315640000|2021-09-22 13:00:40|42458.3|42438.3|42453.3|42433.3|42460.8|42440.8|42453.3|42433.3|17
1632315650000|2021-09-22 13:00:50|42450.8|42430.8|42403.3|42383.3|42450.8|42430.8|42403.3|42383.3|27
1632315660000|2021-09-22 13:01:00|42405.1|42385.1|42413.3|42393.3|42418.3|42398.3|42405.1|42385.1|49
1632315670000|2021-09-22 13:01:10|42410.8|42390.8|42425.8|42405.8|42425.8|42405.8|42410.8|42390.8|27
1632315680000|2021-09-22 13:01:20|42423.3|42403.3|42435.8|42415.8|42435.8|42415.8|42423.3|42403.3|10
1632315690000|2021-09-22 13:01:30|42437.6|42417.6|42460.1|42440.1|42460.1|42440.1|42435.8|42415.8|31
1632315700000|2021-09-22 13:01:40|42470.1|42450.1|42469.5|42449.5|42477.6|42457.6|42469.5|42449.5|18
1632315710000|2021-09-22 13:01:50|42464|42444|42457|42437|42464|42444|42444.5|42424.5|23
1632315720000|2021-09-22 13:02:00|42459.5|42439.5|42460.8|42440.8|42482|42462|42459.5|42439.5|27
1632315730000|2021-09-22 13:02:10|42460.1|42440.1|42457.6|42437.6|42460.1|42440.1|42450.1|42430.1|20
1632315740000|2021-09-22 13:02:20|42457|42437|42440.1|42420.1|42457.6|42437.6|42435.8|42415.8|20
1632315750000|2021-09-22 13:02:30|42442.6|42422.6|42417.6|42397.6|42442.6|42422.6|42417.6|42397.6|13
1632315760000|2021-09-22 13:02:40|42419.5|42399.5|42430.1|42410.1|42430.1|42410.1|42417.6|42397.6|7
1632315770000|2021-09-22 13:02:50|42432.6|42412.6|42421.3|42401.3|42432.6|42412.6|42417.6|42397.6|23
1632315780000|2021-09-22 13:03:00|42423.8|42403.8|42442.6|42422.6|42442.6|42422.6|42423.8|42403.8|7
1632315790000|2021-09-22 13:03:10|42440.1|42420.1|42435.1|42415.1|42445.1|42425.1|42435.1|42415.1|10
1632315800000|2021-09-22 13:03:20|42433.3|42413.3|42407.6|42387.6|42433.3|42413.3|42407.6|42387.6|10
1632315810000|2021-09-22 13:03:30|42409.5|42389.5|42402|42382|42410.8|42390.8|42402|42382|15
1632315820000|2021-09-22 13:03:40|42382|42362|42388.3|42368.3|42390.8|42370.8|42363.3|42343.3|50
1632315830000|2021-09-22 13:03:50|42390.1|42370.1|42407|42387|42407|42387|42385.8|42365.8|43
1632315840000|2021-09-22 13:04:00|42409.5|42389.5|42404.5|42384.5|42424.5|42404.5|42404.5|42384.5|26
1632315850000|2021-09-22 13:04:10|42405.8|42385.8|42397|42377|42409.5|42389.5|42397|42377|8
1632315860000|2021-09-22 13:04:20|42395.1|42375.1|42392|42372|42395.1|42375.1|42384.5|42364.5|11
1632315870000|2021-09-22 13:04:30|42393.8|42373.8|42409.5|42389.5|42409.5|42389.5|42392|42372|15
1632315880000|2021-09-22 13:04:40|42408.8|42388.8|42397.6|42377.6|42408.8|42388.8|42397.6|42377.6|5
1632315890000|2021-09-22 13:04:50|42397|42377|42397|42377|42399.5|42379.5|42389.5|42369.5|11
1632315900000|2021-09-22 13:05:00|42399.5|42379.5|42384.5|42364.5|42399.5|42379.5|42384.5|42364.5|13
1632315910000|2021-09-22 13:05:10|42382|42362|42379.5|42359.5|42382|42362|42374.5|42354.5|13
1632315920000|2021-09-22 13:05:20|42382|42362|42384.5|42364.5|42387|42367|42377|42357|25
1632315930000|2021-09-22 13:05:30|42389.5|42369.5|42389.5|42369.5|42397|42377|42387|42367|7
1632315940000|2021-09-22 13:05:40|42387|42367|42382.6|42362.6|42397.6|42377.6|42382.6|42362.6|15
1632315950000|2021-09-22 13:05:50|42382|42362|42377|42357|42382|42362|42374.5|42354.5|6
1632315960000|2021-09-22 13:06:00|42378.8|42358.8|42354.5|42334.5|42378.8|42358.8|42354.5|42334.5|25
1632315970000|2021-09-22 13:06:10|42352|42332|42349.5|42329.5|42352|42332|42347.6|42327.6|16
1632315980000|2021-09-22 13:06:20|42350.8|42330.8|42372|42352|42384.5|42364.5|42350.8|42330.8|62
1632315990000|2021-09-22 13:06:30|42377|42357|42389.5|42369.5|42392|42372|42377|42357|13
1632316000000|2021-09-22 13:06:40|42392|42372|42409.5|42389.5|42409.5|42389.5|42392|42372|11
1632316010000|2021-09-22 13:06:50|42414.5|42394.5|42414.5|42394.5|42417|42397|42412|42392|16
1632316020000|2021-09-22 13:07:00|42421.3|42401.3|42432|42412|42434.5|42414.5|42421.3|42401.3|15
1632316030000|2021-09-22 13:07:10|42429.5|42409.5|42447|42427|42447|42427|42427.6|42407.6|21
1632316040000|2021-09-22 13:07:20|42444.5|42424.5|42454.5|42434.5|42454.5|42434.5|42444.5|42424.5|12
1632316050000|2021-09-22 13:07:30|42452|42432|42449.5|42429.5|42454.5|42434.5|42449.5|42429.5|4
1632316060000|2021-09-22 13:07:40|42447|42427|42449.5|42429.5|42449.5|42429.5|42442|42422|7
1632316070000|2021-09-22 13:07:50|42452|42432|42447|42427|42452|42432|42447|42427|3
1632316080000|2021-09-22 13:08:00|42445.1|42425.1|42434.5|42414.5|42447|42427|42434.5|42414.5|13
1632316090000|2021-09-22 13:08:10|42432|42412|42434.5|42414.5|42434.5|42414.5|42429.5|42409.5|9
1632316100000|2021-09-22 13:08:20|42437|42417|42449.5|42429.5|42449.5|42429.5|42432|42412|11
1632316110000|2021-09-22 13:08:30|42447.6|42427.6|42444.5|42424.5|42447.6|42427.6|42444.5|42424.5|0
1632316120000|2021-09-22 13:08:40|42442|42422|42439.5|42419.5|42442.6|42422.6|42434.5|42414.5|11
1632316130000|2021-09-22 13:08:50|42444.5|42424.5|42444.5|42424.5|42449.5|42429.5|42444.5|42424.5|2
1632316140000|2021-09-22 13:09:00|42442.6|42422.6|42434.5|42414.5|42442.6|42422.6|42434.5|42414.5|10
1632316150000|2021-09-22 13:09:10|42432|42412|42434.5|42414.5|42436.3|42416.3|42427|42407|7
1632316160000|2021-09-22 13:09:20|42437|42417|42444.5|42424.5|42450.1|42430.1|42437|42417|9
1632316170000|2021-09-22 13:09:30|42442.6|42422.6|42454.5|42434.5|42454.5|42434.5|42442|42422|8
1632316180000|2021-09-22 13:09:40|42452.6|42432.6|42449.5|42429.5|42452.6|42432.6|42447|42427|6
1632316190000|2021-09-22 13:09:50|42451.3|42431.3|42459.5|42439.5|42459.5|42439.5|42451.3|42431.3|13
1632316200000|2021-09-22 13:10:00|42464.5|42444.5|42457|42437|42464.5|42444.5|42450.1|42430.1|14
1632316210000|2021-09-22 13:10:10|42461.3|42441.3|42462|42442|42462|42442|42459.5|42439.5|8
1632316220000|2021-09-22 13:10:20|42462.6|42442.6|42469.5|42449.5|42474.5|42454.5|42462.6|42442.6|34
1632316230000|2021-09-22 13:10:30|42472|42452|42474.5|42454.5|42474.5|42454.5|42472|42452|3
1632316240000|2021-09-22 13:10:40|42479.5|42459.5|42474.5|42454.5|42479.5|42459.5|42474.5|42454.5|11
1632316250000|2021-09-22 13:10:50|42477|42457|42467|42447|42477|42457|42467|42447|10
1632316260000|2021-09-22 13:11:00|42464.5|42444.5|42467|42447|42467|42447|42462|42442|8
1632316270000|2021-09-22 13:11:10|42469.5|42449.5|42469.5|42449.5|42469.5|42449.5|42469.5|42449.5|9
1632316280000|2021-09-22 13:11:20|42472|42452|42472|42452|42472|42452|42472|42452|6
1632316290000|2021-09-22 13:11:30|42469.5|42449.5|42474.5|42454.5|42474.5|42454.5|42467|42447|19
1632316300000|2021-09-22 13:11:40|42477|42457|42479.5|42459.5|42482|42462|42477|42457|13
1632316310000|2021-09-22 13:11:50|42478.8|42458.8|42476.3|42456.3|42478.8|42458.8|42472|42452|5
1632316320000|2021-09-22 13:12:00|42478.8|42458.8|42477|42457|42479.5|42459.5|42474.5|42454.5|2
1632316330000|2021-09-22 13:12:10|42476.3|42456.3|42475.1|42455.1|42476.3|42456.3|42474.5|42454.5|4
1632316350000|2021-09-22 13:12:30|42476.3|42456.3|42472|42452|42477|42457|42472|42452|4
1632316360000|2021-09-22 13:12:40|42469.5|42449.5|42469.5|42449.5|42469.5|42449.5|42469.5|42449.5|16
1632316370000|2021-09-22 13:12:50|42471.3|42451.3|42472|42452|42474.5|42454.5|42469.5|42449.5|13
1632316380000|2021-09-22 13:13:00|42473.8|42453.8|42472|42452|42474.5|42454.5|42472|42452|10
1632316390000|2021-09-22 13:13:10|42469.5|42449.5|42465.8|42445.8|42469.5|42449.5|42465.8|42445.8|23
1632316400000|2021-09-22 13:13:20|42464.5|42444.5|42464.5|42444.5|42467|42447|42462|42442|22
1632316410000|2021-09-22 13:13:30|42462|42442|42454.5|42434.5|42462|42442|42454.5|42434.5|8
1632316420000|2021-09-22 13:13:40|42456.3|42436.3|42467|42447|42467|42447|42454.5|42434.5|27
1632316430000|2021-09-22 13:13:50|42469.5|42449.5|42469.5|42449.5|42472|42452|42465.1|42445.1|8
1632316440000|2021-09-22 13:14:00|42465.1|42445.1|42454.5|42434.5|42465.1|42445.1|42454.5|42434.5|3
1632316450000|2021-09-22 13:14:10|42449.5|42429.5|42436.3|42416.3|42449.5|42429.5|42436.3|42416.3|9
1632316460000|2021-09-22 13:14:20|42432.6|42412.6|42419.5|42399.5|42433.8|42413.8|42419.5|42399.5|9
1632316470000|2021-09-22 13:14:30|42417|42397|42417|42397|42419.5|42399.5|42414.5|42394.5|7
1632316480000|2021-09-22 13:14:40|42419.5|42399.5|42424.5|42404.5|42424.5|42404.5|42417|42397|14
1632316490000|2021-09-22 13:14:50|42426.3|42406.3|42417|42397|42427|42407|42417|42397|10
1632316500000|2021-09-22 13:15:00|42419.5|42399.5|42433.8|42413.8|42433.8|42413.8|42419.5|42399.5|7
1632316510000|2021-09-22 13:15:10|42434.5|42414.5|42459.5|42439.5|42462|42442|42434.5|42414.5|10
1632316520000|2021-09-22 13:15:20|42457|42437|42459.5|42439.5|42460.1|42440.1|42457|42437|18
1632316530000|2021-09-22 13:15:30|42461.3|42441.3|42464.5|42444.5|42464.5|42444.5|42457|42437|2
1632316540000|2021-09-22 13:15:40|42460.8|42440.8|42462|42442|42467|42447|42460.8|42440.8|10
1632316550000|2021-09-22 13:15:50|42461.3|42441.3|42460.6|42440.6|42461.3|42441.3|42458.8|42438.8|24
1632316560000|2021-09-22 13:16:00|42462.5|42442.5|42458.1|42438.1|42463.1|42443.1|42456.3|42436.3|4
1632316570000|2021-09-22 13:16:10|42456.3|42436.3|42450.6|42430.6|42456.3|42436.3|42448.1|42428.1|12
1632316580000|2021-09-22 13:16:20|42448.1|42428.1|42448.1|42428.1|42448.1|42428.1|42448.1|42428.1|4
1632316590000|2021-09-22 13:16:30|42445.6|42425.6|42435.6|42415.6|42445.6|42425.6|42435.6|42415.6|10
1632316600000|2021-09-22 13:16:40|42433.1|42413.1|42430.6|42410.6|42433.1|42413.1|42430.6|42410.6|4
1632316610000|2021-09-22 13:16:50|42432.5|42412.5|42428.1|42408.1|42433.1|42413.1|42425.6|42405.6|21
1632316620000|2021-09-22 13:17:00|42426.8|42406.8|42435.6|42415.6|42438.1|42418.1|42423.1|42403.1|25
1632316630000|2021-09-22 13:17:10|42432.5|42412.5|42415.6|42395.6|42432.5|42412.5|42415.6|42395.6|23
1632316640000|2021-09-22 13:17:20|42413.1|42393.1|42416.3|42396.3|42418.1|42398.1|42413.1|42393.1|11
1632316650000|2021-09-22 13:17:30|42415.6|42395.6|42412|42392|42415.6|42395.6|42412|42392|6
1632316660000|2021-09-22 13:17:40|42410.1|42390.1|42409.5|42389.5|42410.1|42390.1|42409.5|42389.5|2
1632316670000|2021-09-22 13:17:50|42407|42387|42402|42382|42407|42387|42402|42382|7
1632316680000|2021-09-22 13:18:00|42404.5|42384.5|42399.5|42379.5|42404.5|42384.5|42399.5|42379.5|9
1632316690000|2021-09-22 13:18:10|42401.3|42381.3|42398.8|42378.8|42401.3|42381.3|42398.8|42378.8|10
1632316700000|2021-09-22 13:18:20|42399.5|42379.5|42402|42382|42404.5|42384.5|42399.5|42379.5|15
1632316710000|2021-09-22 13:18:30|42399.5|42379.5|42394.5|42374.5|42399.5|42379.5|42394.5|42374.5|8
1632316720000|2021-09-22 13:18:40|42395.1|42375.1|42404.5|42384.5|42407|42387|42395.1|42375.1|17
1632316730000|2021-09-22 13:18:50|42405.1|42385.1|42414.5|42394.5|42414.5|42394.5|42404.5|42384.5|5
1632316740000|2021-09-22 13:19:00|42409.5|42389.5|42402|42382|42409.5|42389.5|42399.5|42379.5|10
1632316750000|2021-09-22 13:19:10|42400.1|42380.1|42389.5|42369.5|42400.1|42380.1|42389.5|42369.5|14
1632316760000|2021-09-22 13:19:20|42387.6|42367.6|42384.5|42364.5|42387.6|42367.6|42384.5|42364.5|7
1632316770000|2021-09-22 13:19:30|42387|42367|42389.5|42369.5|42389.5|42369.5|42387|42367|6
1632316780000|2021-09-22 13:19:40|42388.8|42368.8|42401.3|42381.3|42401.3|42381.3|42384.5|42364.5|11
1632316790000|2021-09-22 13:19:50|42404.5|42384.5|42424.5|42404.5|42424.5|42404.5|42399.5|42379.5|21
1632316800000|2021-09-22 13:20:00|42422|42402|42437|42417|42438.1|42418.1|42422|42402|16
1632316810000|2021-09-22 13:20:10|42434.5|42414.5|42439.5|42419.5|42439.5|42419.5|42432|42412|27
1632316820000|2021-09-22 13:20:20|42437.6|42417.6|42429.5|42409.5|42437.6|42417.6|42427|42407|7
1632316830000|2021-09-22 13:20:30|42424.5|42404.5|42409.5|42389.5|42424.5|42404.5|42409.5|42389.5|5
1632316840000|2021-09-22 13:20:40|42407|42387|42397|42377|42407|42387|42397|42377|4
1632316850000|2021-09-22 13:20:50|42395.1|42375.1|42384.5|42364.5|42395.1|42375.1|42384.5|42364.5|1
1632316860000|2021-09-22 13:21:00|42389.5|42369.5|42402|42382|42404.5|42384.5|42387|42367|13
1632316870000|2021-09-22 13:21:10|42399.5|42379.5|42389.5|42369.5|42399.5|42379.5|42387|42367|13
1632316880000|2021-09-22 13:21:20|42391.3|42371.3|42392|42372|42394.5|42374.5|42391.3|42371.3|9
1632316890000|2021-09-22 13:21:30|42393.8|42373.8|42397|42377|42397|42377|42393.8|42373.8|4
1632316900000|2021-09-22 13:21:40|42401.3|42381.3|42407|42387|42407|42387|42401.3|42381.3|7
1632316910000|2021-09-22 13:21:50|42405.1|42385.1|42409.5|42389.5|42409.5|42389.5|42394.5|42374.5|22
1632316920000|2021-09-22 13:22:00|42411.3|42391.3|42402|42382|42412|42392|42399.5|42379.5|10
1632316930000|2021-09-22 13:22:10|42404.5|42384.5|42402|42382|42407|42387|42402|42382|2
1632316940000|2021-09-22 13:22:20|42401.3|42381.3|42402|42382|42402|42382|42397.6|42377.6|1
1632316950000|2021-09-22 13:22:30|42400.1|42380.1|42399.5|42379.5|42402|42382|42399.5|42379.5|3
1632316960000|2021-09-22 13:22:40|42397|42377|42392|42372|42397|42377|42392|42372|0
1632316970000|2021-09-22 13:22:50|42390.1|42370.1|42384.5|42364.5|42390.1|42370.1|42382|42362|17
1632316980000|2021-09-22 13:23:00|42385.1|42365.1|42364.5|42344.5|42385.1|42365.1|42364.5|42344.5|21
1632316990000|2021-09-22 13:23:10|42366.3|42346.3|42372|42352|42378.8|42358.8|42366.3|42346.3|37
1632317000000|2021-09-22 13:23:20|42369.5|42349.5|42360.8|42340.8|42374.5|42354.5|42360.8|42340.8|18
1632317010000|2021-09-22 13:23:30|42360.1|42340.1|42354.5|42334.5|42360.1|42340.1|42349.5|42329.5|31
1632317020000|2021-09-22 13:23:40|42349.5|42329.5|42344.5|42324.5|42352.6|42332.6|42339.5|42319.5|23
1632317030000|2021-09-22 13:23:50|42346.3|42326.3|42342|42322|42356.3|42336.3|42342|42322|35
1632317040000|2021-09-22 13:24:00|42343.8|42323.8|42355.6|42335.6|42355.6|42335.6|42343.8|42323.8|19
1632317050000|2021-09-22 13:24:10|42353.8|42333.8|42349.5|42329.5|42353.8|42333.8|42349.5|42329.5|7
1632317060000|2021-09-22 13:24:20|42351.3|42331.3|42354.5|42334.5|42357|42337|42351.3|42331.3|9
1632317070000|2021-09-22 13:24:30|42356.3|42336.3|42354.5|42334.5|42356.3|42336.3|42354.5|42334.5|5
1632317080000|2021-09-22 13:24:40|42357|42337|42354.5|42334.5|42357|42337|42354.5|42334.5|26
1632317090000|2021-09-22 13:24:50|42355.1|42335.1|42357|42337|42357|42337|42355.1|42335.1|0
1632317100000|2021-09-22 13:25:00|42359.5|42339.5|42374.5|42354.5|42374.5|42354.5|42359.5|42339.5|21
1632317110000|2021-09-22 13:25:10|42375.1|42355.1|42369.5|42349.5|42382|42362|42369.5|42349.5|13
1632317120000|2021-09-22 13:25:20|42367.6|42347.6|42364.5|42344.5|42367.6|42347.6|42364.5|42344.5|3
1632317130000|2021-09-22 13:25:30|42362.6|42342.6|42364.5|42344.5|42364.5|42344.5|42360.1|42340.1|4
1632317140000|2021-09-22 13:25:40|42367|42347|42362|42342|42367|42347|42362|42342|2
1632317150000|2021-09-22 13:25:50|42359.5|42339.5|42349.5|42329.5|42359.5|42339.5|42347|42327|18
1632317160000|2021-09-22 13:26:00|42347.6|42327.6|42347|42327|42349.5|42329.5|42344.5|42324.5|16
1632317170000|2021-09-22 13:26:10|42344.5|42324.5|42335.1|42315.1|42347|42327|42335.1|42315.1|9
1632317180000|2021-09-22 13:26:20|42334.5|42314.5|42337|42317|42339.5|42319.5|42334.5|42314.5|5
1632317190000|2021-09-22 13:26:30|42335.1|42315.1|42330.1|42310.1|42337.6|42317.6|42330.1|42310.1|10
1632317200000|2021-09-22 13:26:40|42332|42312|42332|42312|42332|42312|42320.8|42300.8|8
1632317210000|2021-09-22 13:26:50|42333.8|42313.8|42339.5|42319.5|42339.5|42319.5|42333.8|42313.8|20
1632317220000|2021-09-22 13:27:00|42341.3|42321.3|42347|42327|42347|42327|42341.3|42321.3|8
1632317230000|2021-09-22 13:27:10|42344.5|42324.5|42347|42327|42349.5|42329.5|42342.6|42322.6|17
1632317240000|2021-09-22 13:27:20|42344.5|42324.5|42337.6|42317.6|42347|42327|42337.6|42317.6|4
1632317250000|2021-09-22 13:27:30|42337|42317|42344.5|42324.5|42344.5|42324.5|42335.1|42315.1|7
1632317260000|2021-09-22 13:27:40|42346.3|42326.3|42337|42317|42347|42327|42337|42317|10
1632317270000|2021-09-22 13:27:50|42339.5|42319.5|42338.8|42318.8|42339.5|42319.5|42334.5|42314.5|7
1632317280000|2021-09-22 13:28:00|42340.6|42320.6|42350.6|42330.6|42353.1|42333.1|42340.6|42320.6|10
1632317290000|2021-09-22 13:28:10|42349.5|42329.5|42354.5|42334.5|42357|42337|42349.5|42329.5|13
1632317300000|2021-09-22 13:28:20|42357|42337|42357|42337|42357|42337|42357|42337|0
1632317310000|2021-09-22 13:28:30|42356.3|42336.3|42354.5|42334.5|42356.3|42336.3|42354.5|42334.5|1
1632317320000|2021-09-22 13:28:40|42358.1|42338.1|42359.5|42339.5|42359.5|42339.5|42358.1|42338.1|3
1632317330000|2021-09-22 13:28:50|42361.3|42341.3|42349.5|42329.5|42361.3|42341.3|42349.5|42329.5|43
1632317340000|2021-09-22 13:29:00|42351.3|42331.3|42354.5|42334.5|42354.5|42334.5|42351.3|42331.3|11
1632317350000|2021-09-22 13:29:10|42358.8|42338.8|42354.5|42334.5|42359.5|42339.5|42354.5|42334.5|4
1632317360000|2021-09-22 13:29:20|42357.6|42337.6|42350.1|42330.1|42359.5|42339.5|42350.1|42330.1|5
1632317370000|2021-09-22 13:29:30|42357|42337|42362|42342|42364.5|42344.5|42357|42337|51
1632317380000|2021-09-22 13:29:40|42360.1|42340.1|42357.6|42337.6|42360.1|42340.1|42357.6|42337.6|3
1632317390000|2021-09-22 13:29:50|42355.8|42335.8|42357|42337|42360.1|42340.1|42352.6|42332.6|23
1632317400000|2021-09-22 13:30:00|42354.5|42334.5|42369.5|42349.5|42373.8|42353.8|42354.5|42334.5|25
1632317410000|2021-09-22 13:30:10|42367.6|42347.6|42384.5|42364.5|42394.5|42374.5|42367|42347|15
1632317420000|2021-09-22 13:30:20|42379.5|42359.5|42343.1|42323.1|42379.5|42359.5|42343.1|42323.1|39
1632317430000|2021-09-22 13:30:30|42338.1|42318.1|42332.5|42312.5|42338.1|42318.1|42323.1|42303.1|24
1632317440000|2021-09-22 13:30:40|42335|42315|42333.1|42313.1|42342|42322|42333.1|42313.1|9
1632317450000|2021-09-22 13:30:50|42338.1|42318.1|42333.8|42313.8|42341.3|42321.3|42333.8|42313.8|6
1632317460000|2021-09-22 13:31:00|42333.1|42313.1|42337.5|42317.5|42337.5|42317.5|42330.6|42310.6|18
1632317470000|2021-09-22 13:31:10|42338.1|42318.1|42355.6|42335.6|42355.6|42335.6|42338.1|42318.1|17
1632317480000|2021-09-22 13:31:20|42355|42335|42350.6|42330.6|42358.1|42338.1|42350.6|42330.6|15
1632317490000|2021-09-22 13:31:30|42350|42330|42335.6|42315.6|42350|42330|42333.8|42313.8|13
1632317500000|2021-09-22 13:31:40|42338.1|42318.1|42345.6|42325.6|42345.6|42325.6|42338.1|42318.1|9
1632317510000|2021-09-22 13:31:50|42350|42330|42363.1|42343.1|42363.1|42343.1|42350|42330|19
1632317520000|2021-09-22 13:32:00|42365.6|42345.6|42383.1|42363.1|42388.1|42368.1|42365.6|42345.6|27
1632317530000|2021-09-22 13:32:10|42385.6|42365.6|42378.1|42358.1|42388.1|42368.1|42378.1|42358.1|15
1632317540000|2021-09-22 13:32:20|42377.5|42357.5|42363.8|42343.8|42377.5|42357.5|42363.8|42343.8|5
1632317550000|2021-09-22 13:32:30|42365.6|42345.6|42359.3|42339.3|42367.5|42347.5|42353.1|42333.1|8
1632317560000|2021-09-22 13:32:40|42360|42340|42353.8|42333.8|42363.1|42343.1|42353.8|42333.8|4
1632317570000|2021-09-22 13:32:50|42352.5|42332.5|42353.1|42333.1|42353.1|42333.1|42343.8|42323.8|6
1632317580000|2021-09-22 13:33:00|42355|42335|42355.6|42335.6|42358.1|42338.1|42353.1|42333.1|4
1632317590000|2021-09-22 13:33:10|42353.8|42333.8|42363.1|42343.1|42363.1|42343.1|42350.6|42330.6|11
1632317600000|2021-09-22 13:33:20|42361.3|42341.3|42363.1|42343.1|42363.1|42343.1|42355.6|42335.6|9
1632317610000|2021-09-22 13:33:30|42360.6|42340.6|42353.1|42333.1|42362.5|42342.5|42353.1|42333.1|5
1632317620000|2021-09-22 13:33:40|42350.6|42330.6|42338.1|42318.1|42350.6|42330.6|42338.1|42318.1|6
1632317630000|2021-09-22 13:33:50|42340.6|42320.6|42343.1|42323.1|42345.6|42325.6|42338.8|42318.8|23
1632317640000|2021-09-22 13:34:00|42345|42325|42358.1|42338.1|42360|42340|42345|42325|13
1632317650000|2021-09-22 13:34:10|42356.3|42336.3|42355.6|42335.6|42358.1|42338.1|42353.1|42333.1|0
1632317660000|2021-09-22 13:34:20|42358.1|42338.1|42360.6|42340.6|42363.1|42343.1|42358.1|42338.1|8
1632317670000|2021-09-22 13:34:30|42358.1|42338.1|42345.6|42325.6|42358.1|42338.1|42345.6|42325.6|3
1632317680000|2021-09-22 13:34:40|42343.1|42323.1|42338.1|42318.1|42343.1|42323.1|42335.6|42315.6|14
1632317690000|2021-09-22 13:34:50|42338.8|42318.8|42335.6|42315.6|42341.3|42321.3|42335.6|42315.6|21
1632317700000|2021-09-22 13:35:00|42333.1|42313.1|42330.6|42310.6|42338.8|42318.8|42330.6|42310.6|29
1632317710000|2021-09-22 13:35:10|42330|42310|42345.6|42325.6|42345.6|42325.6|42330|42310|9
1632317720000|2021-09-22 13:35:20|42348.1|42328.1|42358.1|42338.1|42358.1|42338.1|42345.6|42325.6|10
1632317730000|2021-09-22 13:35:30|42360.6|42340.6|42350.6|42330.6|42360.6|42340.6|42350.6|42330.6|20
1632317740000|2021-09-22 13:35:40|42352.5|42332.5|42350.6|42330.6|42353.1|42333.1|42350.6|42330.6|1
1632317750000|2021-09-22 13:35:50|42348.1|42328.1|42345.6|42325.6|42348.1|42328.1|42343.1|42323.1|11
1632317760000|2021-09-22 13:36:00|42345|42325|42385.6|42365.6|42385.6|42365.6|42343.8|42323.8|30
1632317770000|2021-09-22 13:36:10|42388.1|42368.1|42390.6|42370.6|42393.1|42373.1|42388.1|42368.1|8
1632317780000|2021-09-22 13:36:20|42388.8|42368.8|42397.5|42377.5|42397.5|42377.5|42385.6|42365.6|10
1632317790000|2021-09-22 13:36:30|42398.1|42378.1|42403.8|42383.8|42403.8|42383.8|42398.1|42378.1|4
1632317800000|2021-09-22 13:36:40|42405.6|42385.6|42425.6|42405.6|42425.6|42405.6|42403.1|42383.1|20
1632317810000|2021-09-22 13:36:50|42420.6|42400.6|42416.3|42396.3|42423.1|42403.1|42416.3|42396.3|6
1632317820000|2021-09-22 13:37:00|42417|42397|42420.6|42400.6|42425|42405|42417|42397|16
1632317830000|2021-09-22 13:37:10|42418.1|42398.1|42427.5|42407.5|42427.5|42407.5|42418.1|42398.1|8
1632317840000|2021-09-22 13:37:20|42425.6|42405.6|42423.1|42403.1|42425.6|42405.6|42423.1|42403.1|2
1632317850000|2021-09-22 13:37:30|42421.3|42401.3|42400.6|42380.6|42421.3|42401.3|42400.6|42380.6|5
1632317860000|2021-09-22 13:37:40|42401.3|42381.3|42405.6|42385.6|42405.6|42385.6|42401.3|42381.3|9
1632317870000|2021-09-22 13:37:50|42405|42385|42415.6|42395.6|42415.6|42395.6|42403.1|42383.1|10
1632317880000|2021-09-22 13:38:00|42417.5|42397.5|42433.1|42413.1|42435|42415|42417.5|42397.5|19
1632317890000|2021-09-22 13:38:10|42435|42415|42416.3|42396.3|42435|42415|42416.3|42396.3|22
1632317900000|2021-09-22 13:38:20|42414.5|42394.5|42416.3|42396.3|42416.3|42396.3|42413.8|42393.8|5
1632317910000|2021-09-22 13:38:30|42413.1|42393.1|42408.1|42388.1|42413.1|42393.1|42405|42385|20
1632317920000|2021-09-22 13:38:40|42410.6|42390.6|42418.1|42398.1|42418.1|42398.1|42410.6|42390.6|2
1632317930000|2021-09-22 13:38:50|42418.8|42398.8|42406.3|42386.3|42420.6|42400.6|42406.3|42386.3|7
1632317940000|2021-09-22 13:39:00|42408.8|42388.8|42418.1|42398.1|42418.1|42398.1|42406.3|42386.3|11
1632317950000|2021-09-22 13:39:10|42417.5|42397.5|42398.1|42378.1|42418.1|42398.1|42398.1|42378.1|12
1632317960000|2021-09-22 13:39:20|42396.8|42376.8|42390.6|42370.6|42396.8|42376.8|42390.6|42370.6|28
1632317970000|2021-09-22 13:39:30|42388.1|42368.1|42386.3|42366.3|42388.1|42368.1|42383.1|42363.1|14
1632317980000|2021-09-22 13:39:40|42388.1|42368.1|42408.1|42388.1|42408.1|42388.1|42385.6|42365.6|18
1632317990000|2021-09-22 13:39:50|42410|42390|42410.6|42390.6|42411.3|42391.3|42406.3|42386.3|7
1632318000000|2021-09-22 13:40:00|42413.1|42393.1|42408.1|42388.1|42418.1|42398.1|42408.1|42388.1|12
1632318010000|2021-09-22 13:40:10|42405.6|42385.6|42393.1|42373.1|42405.6|42385.6|42393.1|42373.1|4
1632318020000|2021-09-22 13:40:20|42391.3|42371.3|42401.1|42381.1|42401.1|42381.1|42388.1|42368.1|11
1632318030000|2021-09-22 13:40:30|42408.1|42388.1|42418.1|42398.1|42423.1|42403.1|42408.1|42388.1|7
1632318040000|2021-09-22 13:40:40|42415.6|42395.6|42418.1|42398.1|42420.6|42400.6|42415.6|42395.6|6
1632318050000|2021-09-22 13:40:50|42415.6|42395.6|42420.1|42400.1|42421.3|42401.3|42415.6|42395.6|23
1632318060000|2021-09-22 13:41:00|42422|42402|42417|42397|42422|42402|42414.5|42394.5|11
1632318070000|2021-09-22 13:41:10|42418.8|42398.8|42417.6|42397.6|42419.5|42399.5|42417|42397|1
1632318080000|2021-09-22 13:41:20|42417|42397|42402|42382|42417|42397|42402|42382|2
1632318090000|2021-09-22 13:41:30|42397|42377|42395.1|42375.1|42397|42377|42394.5|42374.5|0
1632318100000|2021-09-22 13:41:40|42396.3|42376.3|42397|42377|42397|42377|42392|42372|8
1632318110000|2021-09-22 13:41:50|42396.3|42376.3|42399.5|42379.5|42399.5|42379.5|42395.1|42375.1|4
1632318120000|2021-09-22 13:42:00|42397|42377|42385.1|42365.1|42397|42377|42385.1|42365.1|18
1632318130000|2021-09-22 13:42:10|42384.5|42364.5|42389.5|42369.5|42389.5|42369.5|42382|42362|16
1632318140000|2021-09-22 13:42:20|42387|42367|42384.5|42364.5|42387|42367|42384.5|42364.5|10
1632318150000|2021-09-22 13:42:30|42383.8|42363.8|42399.5|42379.5|42399.5|42379.5|42383.8|42363.8|4
1632318160000|2021-09-22 13:42:40|42407|42387|42414.5|42394.5|42414.5|42394.5|42407|42387|9
1632318170000|2021-09-22 13:42:50|42415.1|42395.1|42417|42397|42419.5|42399.5|42414.5|42394.5|4
1632318180000|2021-09-22 13:43:00|42416.3|42396.3|42407|42387|42417|42397|42407|42387|11
1632318190000|2021-09-22 13:43:10|42405.1|42385.1|42413.8|42393.8|42413.8|42393.8|42404.5|42384.5|4
1632318200000|2021-09-22 13:43:20|42414.5|42394.5|42412|42392|42417|42397|42412|42392|6
1632318210000|2021-09-22 13:43:30|42409.5|42389.5|42384.5|42364.5|42409.5|42389.5|42384.5|42364.5|14
1632318220000|2021-09-22 13:43:40|42382.6|42362.6|42369.5|42349.5|42384.5|42364.5|42369.5|42349.5|8
1632318230000|2021-09-22 13:43:50|42367|42347|42369.5|42349.5|42369.5|42349.5|42367|42347|5
1632318240000|2021-09-22 13:44:00|42368.8|42348.8|42374.5|42354.5|42374.5|42354.5|42368.8|42348.8|5
1632318250000|2021-09-22 13:44:10|42373.8|42353.8|42369.5|42349.5|42374.5|42354.5|42369.5|42349.5|15
1632318260000|2021-09-22 13:44:20|||||||||2
1632318270000|2021-09-22 13:44:30|42365.8|42345.8|42365.1|42345.1|42365.8|42345.8|42363.3|42343.3|2
1632318280000|2021-09-22 13:44:40|42360.1|42340.1|42362|42342|42362|42342|42360.1|42340.1|4
1632318290000|2021-09-22 13:44:50|42364.5|42344.5|42355.1|42335.1|42368.8|42348.8|42355.1|42335.1|30
1632318300000|2021-09-22 13:45:00|42354.5|42334.5|42340.1|42320.1|42357|42337|42340.1|42320.1|17
1632318310000|2021-09-22 13:45:10|42338.3|42318.3|42325.8|42305.8|42338.3|42318.3|42325.8|42305.8|25
1632318320000|2021-09-22 13:45:20|42321.5|42301.5|42302.6|42282.6|42321.5|42301.5|42302.6|42282.6|29
1632318330000|2021-09-22 13:45:30|42300.8|42280.8|42312.6|42292.6|42312.6|42292.6|42300.8|42280.8|24
1632318340000|2021-09-22 13:45:40|42310.1|42290.1|42307.6|42287.6|42310.1|42290.1|42307.6|42287.6|9
1632318350000|2021-09-22 13:45:50|42305.1|42285.1|42305.1|42285.1|42305.1|42285.1|42305.1|42285.1|11
1632318360000|2021-09-22 13:46:00|42307.6|42287.6|42317.6|42297.6|42317.6|42297.6|42307.6|42287.6|17
1632318370000|2021-09-22 13:46:10|42315.8|42295.8|42318.3|42298.3|42320.8|42300.8|42315.8|42295.8|10
1632318380000|2021-09-22 13:46:20|42320.8|42300.8|42320.8|42300.8|42322.6|42302.6|42320.8|42300.8|27
1632318390000|2021-09-22 13:46:30|42321.5|42301.5|42322.6|42302.6|42323.3|42303.3|42320.8|42300.8|13
1632318400000|2021-09-22 13:46:40|42324.5|42304.5|42298.3|42278.3|42324.5|42304.5|42298.3|42278.3|32
1632318410000|2021-09-22 13:46:50|42295.8|42275.8|42305.8|42285.8|42308.3|42288.3|42293.3|42273.3|48
1632318420000|2021-09-22 13:47:00|42303.3|42283.3|42308.3|42288.3|42308.3|42288.3|42303.3|42283.3|7
1632318430000|2021-09-22 13:47:10|42310.8|42290.8|42310.8|42290.8|42310.8|42290.8|42310.8|42290.8|17
1632318440000|2021-09-22 13:47:20|42308.3|42288.3|42292.1|42272.1|42310.8|42290.8|42292.1|42272.1|15
1632318450000|2021-09-22 13:47:30|42294.6|42274.6|42294.6|42274.6|42296.5|42276.5|42292.1|42272.1|10
1632318460000|2021-09-22 13:47:40|42292.1|42272.1|42285.8|42265.8|42292.1|42272.1|42283.3|42263.3|24
1632318470000|2021-09-22 13:47:50|42284|42264|42269.6|42249.6|42284|42264|42267.1|42247.1|30
1632318480000|2021-09-22 13:48:00|42267.1|42247.1|42264.6|42244.6|42271.5|42251.5|42264.6|42244.6|24
1632318490000|2021-09-22 13:48:10|42262.8|42242.8|42251.5|42231.5|42262.8|42242.8|42251.5|42231.5|27
1632318500000|2021-09-22 13:48:20|42249.6|42229.6|42233.3|42213.3|42249.6|42229.6|42230.8|42210.8|33
1632318510000|2021-09-22 13:48:30|42231.5|42211.5|42215.8|42195.8|42231.5|42211.5|42215.8|42195.8|30
1632318520000|2021-09-22 13:48:40|42213.3|42193.3|42218.3|42198.3|42218.3|42198.3|42213.3|42193.3|24
1632318530000|2021-09-22 13:48:50|42214.6|42194.6|42214|42194|42218.3|42198.3|42214|42194|20
1632318540000|2021-09-22 13:49:00|42211.5|42191.5|42192.1|42172.1|42211.5|42191.5|42185.8|42165.8|84
1632318550000|2021-09-22 13:49:10|42210.1|42190.1|42232.1|42212.1|42234|42214|42207.1|42187.1|37
1632318560000|2021-09-22 13:49:20|42222.1|42202.1|42203.5|42183.5|42222.1|42202.1|42203.5|42183.5|14
1632318570000|2021-09-22 13:49:30|42202.8|42182.8|42227.1|42207.1|42227.1|42207.1|42197.1|42177.1|35
1632318580000|2021-09-22 13:49:40|42229.6|42209.6|42237.1|42217.1|42237.1|42217.1|42229.6|42209.6|14
1632318590000|2021-09-22 13:49:50|42233.5|42213.5|42227.1|42207.1|42233.5|42213.5|42224.8|42204.8|29
1632318600000|2021-09-22 13:50:00|42229|42209|42237.1|42217.1|42244|42224|42229|42209|12
1632318610000|2021-09-22 13:50:10|42239|42219|42240.3|42220.3|42247.1|42227.1|42239|42219|19
1632318620000|2021-09-22 13:50:20|42242.1|42222.1|42246.5|42226.5|42246.5|42226.5|42242.1|42222.1|3
1632318630000|2021-09-22 13:50:30|42248.3|42228.3|42257.1|42237.1|42257.1|42237.1|42246.5|42226.5|10
1632318640000|2021-09-22 13:50:40|42255.3|42235.3|42247.8|42227.8|42257.1|42237.1|42247.8|42227.8|17
1632318650000|2021-09-22 13:50:50|42249.6|42229.6|42242.8|42222.8|42254|42234|42242.8|42222.8|7
1632318660000|2021-09-22 13:51:00|42241|42221|42222.1|42202.1|42242.8|42222.8|42212.8|42192.8|27
1632318670000|2021-09-22 13:51:10|42217.8|42197.8|42213.5|42193.5|42217.8|42197.8|42213.5|42193.5|15
1632318680000|2021-09-22 13:51:20|42212.8|42192.8|42185.3|42165.3|42212.8|42192.8|42185.3|42165.3|11
1632318690000|2021-09-22 13:51:30|42187.1|42167.1|42202.1|42182.1|42204|42184|42187.1|42167.1|40
1632318700000|2021-09-22 13:51:40|42200.3|42180.3|42190.3|42170.3|42200.3|42180.3|42190.3|42170.3|17
1632318710000|2021-09-22 13:51:50|42187.8|42167.8|42192.8|42172.8|42199.6|42179.6|42187.8|42167.8|25
1632318720000|2021-09-22 13:52:00|42195.3|42175.3|42183.5|42163.5|42197.1|42177.1|42183.5|42163.5|22
1632318730000|2021-09-22 13:52:10|42181|42161|42155.3|42135.3|42181|42161|42150.3|42130.3|44
1632318740000|2021-09-22 13:52:20|42157.1|42137.1|42170.3|42150.3|42170.3|42150.3|42157.1|42137.1|24
1632318750000|2021-09-22 13:52:30|42172.1|42152.1|42170.3|42150.3|42179.6|42159.6|42167.8|42147.8|12
1632318760000|2021-09-22 13:52:40|42167.8|42147.8|42170.3|42150.3|42172.1|42152.1|42167.8|42147.8|12
1632318770000|2021-09-22 13:52:50|42172.1|42152.1|42181.5|42161.5|42181.5|42161.5|42172.1|42152.1|10
1632318780000|2021-09-22 13:53:00|42179.6|42159.6|42209.6|42189.6|42209.6|42189.6|42179.6|42159.6|20
1632318790000|2021-09-22 13:53:10|42205.3|42185.3|42202.8|42182.8|42205.3|42185.3|42199.6|42179.6|19
1632318800000|2021-09-22 13:53:20|42200.3|42180.3|42202.1|42182.1|42202.1|42182.1|42195.3|42175.3|14
1632318810000|2021-09-22 13:53:30|42200.3|42180.3|42206.5|42186.5|42206.5|42186.5|42200.3|42180.3|4
1632318820000|2021-09-22 13:53:40|42204.6|42184.6|42217.1|42197.1|42217.1|42197.1|42204.6|42184.6|12
1632318830000|2021-09-22 13:53:50|42219|42199|42222.1|42202.1|42222.1|42202.1|42219|42199|4
1632318840000|2021-09-22 13:54:00|42220.3|42200.3|42230.3|42210.3|42230.8|42210.8|42219|42199|20
1632318850000|2021-09-22 13:54:10|42232.1|42212.1|42232.8|42212.8|42239.6|42219.6|42232.1|42212.1|28
1632318860000|2021-09-22 13:54:20|42231|42211|42217.8|42197.8|42232.8|42212.8|42217.8|42197.8|15
1632318870000|2021-09-22 13:54:30|42217.1|42197.1|42229.6|42209.6|42229.6|42209.6|42214.6|42194.6|17
1632318880000|2021-09-22 13:54:40|42229|42209|42227.1|42207.1|42229|42209|42224.6|42204.6|7
1632318890000|2021-09-22 13:54:50|42229|42209|42224.6|42204.6|42229.6|42209.6|42224.6|42204.6|11
1632318900000|2021-09-22 13:55:00|42227.1|42207.1|42239.6|42219.6|42239.6|42219.6|42227.1|42207.1|11
1632318910000|2021-09-22 13:55:10|42237.8|42217.8|42239.6|42219.6|42239.6|42219.6|42237.1|42217.1|0
1632318920000|2021-09-22 13:55:20|42241.5|42221.5|42249.6|42229.6|42249.6|42229.6|42241.5|42221.5|16
1632318930000|2021-09-22 13:55:30|42247.1|42227.1|42251.5|42231.5|42251.5|42231.5|42247.1|42227.1|10
1632318940000|2021-09-22 13:55:40|42249.6|42229.6|42261.5|42241.5|42261.5|42241.5|42249.6|42229.6|11
1632318950000|2021-09-22 13:55:50|42259.6|42239.6|42257.1|42237.1|42259.6|42239.6|42257.1|42237.1|4
1632318960000|2021-09-22 13:56:00|42261.5|42241.5|42262.1|42242.1|42266.5|42246.5|42259.6|42239.6|23
1632318970000|2021-09-22 13:56:10|42267.1|42247.1|42290.8|42270.8|42294.6|42274.6|42267.1|42247.1|24
1632318980000|2021-09-22 13:56:20|42292.1|42272.1|42302.1|42282.1|42307.1|42287.1|42289.6|42269.6|13
1632318990000|2021-09-22 13:56:30|42304|42284|42309.6|42289.6|42312.1|42292.1|42302.1|42282.1|9
1632319000000|2021-09-22 13:56:40|42307.1|42287.1|42309.6|42289.6|42314.6|42294.6|42304|42284|9
1632319010000|2021-09-22 13:56:50|42307.1|42287.1|42302.1|42282.1|42309.6|42289.6|42302.1|42282.1|5
1632319020000|2021-09-22 13:57:00|42304.6|42284.6|42307.1|42287.1|42309.6|42289.6|42304.6|42284.6|18
1632319030000|2021-09-22 13:57:10|42309|42289|42304.6|42284.6|42309.6|42289.6|42304.6|42284.6|7
1632319040000|2021-09-22 13:57:20|42302.1|42282.1|42301.5|42281.5|42302.1|42282.1|42297.1|42277.1|12
1632319050000|2021-09-22 13:57:30|42302.1|42282.1|42302.1|42282.1|42307.8|42287.8|42302.1|42282.1|11
1632319060000|2021-09-22 13:57:40|42306.5|42286.5|42312.1|42292.1|42314.6|42294.6|42306.5|42286.5|6
1632319070000|2021-09-22 13:57:50|42314.6|42294.6|42312.1|42292.1|42314.6|42294.6|42302.1|42282.1|19
1632319080000|2021-09-22 13:58:00|42312.8|42292.8|42325.8|42305.8|42326.5|42306.5|42312.8|42292.8|21
1632319090000|2021-09-22 13:58:10|42328.3|42308.3|42325.8|42305.8|42330.1|42310.1|42325.8|42305.8|17
1632319100000|2021-09-22 13:58:20|42323.3|42303.3|42312.1|42292.1|42323.3|42303.3|42312.1|42292.1|4
1632319110000|2021-09-22 13:58:30|42309.6|42289.6|42311.5|42291.5|42311.5|42291.5|42309.6|42289.6|3
1632319120000|2021-09-22 13:58:40|42307.1|42287.1|42306.5|42286.5|42307.1|42287.1|42305.8|42285.8|4
1632319130000|2021-09-22 13:58:50|42305.8|42285.8|42298.3|42278.3|42305.8|42285.8|42298.3|42278.3|9
1632319140000|2021-09-22 13:59:00|42296.5|42276.5|42295.8|42275.8|42300.8|42280.8|42295.8|42275.8|6
1632319150000|2021-09-22 13:59:10|42297.6|42277.6|42295.8|42275.8|42298.3|42278.3|42294|42274|6
1632319160000|2021-09-22 13:59:20|42294|42274|42294|42274|42294|42274|42294|42274|9
1632319170000|2021-09-22 13:59:30|42293.3|42273.3|42288.3|42268.3|42293.3|42273.3|42288.3|42268.3|12
1632319180000|2021-09-22 13:59:40|42284|42264|42278.3|42258.3|42284|42264|42278.3|42258.3|12
1632319190000|2021-09-22 13:59:50|42280.8|42260.8|42285.8|42265.8|42288.3|42268.3|42280.8|42260.8|26
1632319200000|2021-09-22 14:00:00|42286.5|42266.5|42287.6|42267.6|42290.1|42270.1|42285.8|42265.8|16
1632319210000|2021-09-22 14:00:10|42285.8|42265.8|42275.8|42255.8|42287.6|42267.6|42274|42254|15
1632319220000|2021-09-22 14:00:20|42277.6|42257.6|42277.6|42257.6|42277.6|42257.6|42274|42254|5
1632319230000|2021-09-22 14:00:30|42275.8|42255.8|42266.5|42246.5|42275.8|42255.8|42266.5|42246.5|12
1632319240000|2021-09-22 14:00:40|42268.3|42248.3|42270.8|42250.8|42270.8|42250.8|42264|42244|17
1632319250000|2021-09-22 14:00:50|42268.3|42248.3|42265.8|42245.8|42268.3|42248.3|42265.8|42245.8|3
1632319260000|2021-09-22 14:01:00|42261.5|42241.5|42255.8|42235.8|42264|42244|42253.3|42233.3|17
1632319270000|2021-09-22 14:01:10|42253.3|42233.3|42255.8|42235.8|42255.8|42235.8|42253.3|42233.3|6
1632319280000|2021-09-22 14:01:20|42258.3|42238.3|42253.3|42233.3|42258.3|42238.3|42251.5|42231.5|7
1632319290000|2021-09-22 14:01:30|42251.5|42231.5|42255.8|42235.8|42255.8|42235.8|42250.8|42230.8|9
1632319300000|2021-09-22 14:01:40|42258.3|42238.3|42280.8|42260.8|42280.8|42260.8|42258.3|42238.3|21
1632319310000|2021-09-22 14:01:50|42278.3|42258.3|42285.8|42265.8|42288.3|42268.3|42278.3|42258.3|8
1632319320000|2021-09-22 14:02:00|42288.3|42268.3|42300.8|42280.8|42303.3|42283.3|42288.3|42268.3|19
1632319330000|2021-09-22 14:02:10|42300.1|42280.1|42283.3|42263.3|42300.1|42280.1|42283.3|42263.3|6
1632319340000|2021-09-22 14:02:20|42285.8|42265.8|42291.5|42271.5|42294|42274|42285.8|42265.8|3
1632319350000|2021-09-22 14:02:30|42290.8|42270.8|42285.8|42265.8|42290.8|42270.8|42285.8|42265.8|2
1632319360000|2021-09-22 14:02:40|42290.1|42270.1|42290.1|42270.1|42290.1|42270.1|42290.1|42270.1|4
1632319370000|2021-09-22 14:02:50|42290.8|42270.8|42303.3|42283.3|42303.3|42283.3|42290.8|42270.8|10
1632319380000|2021-09-22 14:03:00|42300.8|42280.8|42290.8|42270.8|42303.3|42283.3|42290.8|42270.8|15
1632319390000|2021-09-22 14:03:10|42293.3|42273.3|42288.3|42268.3|42293.3|42273.3|42288.3|42268.3|6
1632319400000|2021-09-22 14:03:20|42284.6|42264.6|42276.5|42256.5|42284.6|42264.6|42276.5|42256.5|8
1632319410000|2021-09-22 14:03:30|42275.8|42255.8|42275.8|42255.8|42278.3|42258.3|42273.3|42253.3|11
1632319420000|2021-09-22 14:03:40|42274|42254|42275.8|42255.8|42275.8|42255.8|42272.1|42252.1|1
1632319430000|2021-09-22 14:03:50|42274|42254|42265.8|42245.8|42274|42254|42265.8|42245.8|10
1632319440000|2021-09-22 14:04:00|42264|42244|42268.3|42248.3|42268.3|42248.3|42260.8|42240.8|4
1632319450000|2021-09-22 14:04:10|42270.1|42250.1|42260.8|42240.8|42270.8|42250.8|42259|42239|8
1632319460000|2021-09-22 14:04:20|42261.5|42241.5|42260.8|42240.8|42264|42244|42259|42239|11
1632319470000|2021-09-22 14:04:30|42259|42239|42258.3|42238.3|42260.8|42240.8|42255.8|42235.8|6
1632319480000|2021-09-22 14:04:40|42257.6|42237.6|42253.3|42233.3|42260.8|42240.8|42253.3|42233.3|5
1632319490000|2021-09-22 14:04:50|42255.1|42235.1|42258.3|42238.3|42263.3|42243.3|42255.1|42235.1|9
1632319500000|2021-09-22 14:05:00|42255.8|42235.8|42253.3|42233.3|42258.3|42238.3|42253.3|42233.3|16
1632319510000|2021-09-22 14:05:10|42255.8|42235.8|42251.5|42231.5|42255.8|42235.8|42250.8|42230.8|13
1632319520000|2021-09-22 14:05:20|42252.1|42232.1|42254|42234|42258.3|42238.3|42251.5|42231.5|15
1632319530000|2021-09-22 14:05:30|42253.9|42233.9|42252.1|42232.1|42253.9|42233.9|42252.1|42232.1|0
1632319540000|2021-09-22 14:05:40|42256.4|42236.4|42266.4|42246.4|42266.4|42246.4|42256.4|42236.4|9
1632319550000|2021-09-22 14:05:50|42264.6|42244.6|42252.1|42232.1|42266.4|42246.4|42252.1|42232.1|8
1632319560000|2021-09-22 14:06:00|42254.6|42234.6|42252.1|42232.1|42256.4|42236.4|42252.1|42232.1|17
1632319570000|2021-09-22 14:06:10|42254.6|42234.6|42253.9|42233.9|42254.6|42234.6|42251.4|42231.4|0
1632319580000|2021-09-22 14:06:20|42255.8|42235.8|42253.9|42233.9|42256.4|42236.4|42253.9|42233.9|3
1632319590000|2021-09-22 14:06:30|42256.4|42236.4|42263.9|42243.9|42263.9|42243.9|42256.4|42236.4|4
1632319600000|2021-09-22 14:06:40|42266.4|42246.4|42263.9|42243.9|42276.4|42256.4|42263.9|42243.9|22
1632319610000|2021-09-22 14:06:50|42262.1|42242.1|42258.9|42238.9|42262.1|42242.1|42258.3|42238.3|4
1632319620000|2021-09-22 14:07:00|42256.4|42236.4|42261.4|42241.4|42261.4|42241.4|42256.4|42236.4|5
1632319630000|2021-09-22 14:07:10|42266.4|42246.4|42266.4|42246.4|42266.4|42246.4|42266.4|42246.4|2
1632319640000|2021-09-22 14:07:20|42270.1|42250.1|42293.9|42273.9|42293.9|42273.9|42270.1|42250.1|17
1632319650000|2021-09-22 14:07:30|42296.4|42276.4|42293.9|42273.9|42296.4|42276.4|42291.4|42271.4|3
1632319660000|2021-09-22 14:07:40|42296.4|42276.4|42293.9|42273.9|42296.4|42276.4|42291.4|42271.4|0
1632319670000|2021-09-22 14:07:50|42291.4|42271.4|42291.4|42271.4|42293.9|42273.9|42291.4|42271.4|1
1632319680000|2021-09-22 14:08:00|42296.4|42276.4|42296.4|42276.4|42298.3|42278.3|42296.4|42276.4|13
1632319690000|2021-09-22 14:08:10|42294.6|42274.6|42291.4|42271.4|42294.6|42274.6|42291.4|42271.4|3
1632319700000|2021-09-22 14:08:20|42293.3|42273.3|42296.4|42276.4|42297.1|42277.1|42293.3|42273.3|7
1632319710000|2021-09-22 14:08:30|42297.1|42277.1|42298.9|42278.9|42301.4|42281.4|42296.4|42276.4|1
1632319720000|2021-09-22 14:08:40|42297.1|42277.1|42301.4|42281.4|42301.4|42281.4|42296.4|42276.4|7
1632319730000|2021-09-22 14:08:50|42300.1|42280.1|42298.9|42278.9|42300.1|42280.1|42296.4|42276.4|4
1632319740000|2021-09-22 14:09:00|42301.4|42281.4|42301.4|42281.4|42301.4|42281.4|42301.4|42281.4|22
1632319750000|2021-09-22 14:09:10|42297.1|42277.1|42297.1|42277.1|42297.1|42277.1|42297.1|42277.1|4
1632319760000|2021-09-22 14:09:20|42296.4|42276.4|42298.9|42278.9|42298.9|42278.9|42293.9|42273.9|23
1632319770000|2021-09-22 14:09:30|42297.1|42277.1|42291.4|42271.4|42297.1|42277.1|42289.6|42269.6|7
1632319780000|2021-09-22 14:09:40|42287.8|42267.8|42286.4|42266.4|42288.9|42268.9|42286.4|42266.4|2
1632319790000|2021-09-22 14:09:50|42291.4|42271.4|42296.4|42276.4|42296.4|42276.4|42291.4|42271.4|8
1632319800000|2021-09-22 14:10:00|42297.1|42277.1|42301.4|42281.4|42301.4|42281.4|42297.1|42277.1|25
1632319810000|2021-09-22 14:10:10|42303.9|42283.9|42307.1|42287.1|42307.8|42287.8|42303.9|42283.9|2
1632319820000|2021-09-22 14:10:20|42312.1|42292.1|42323.9|42303.9|42323.9|42303.9|42312.1|42292.1|12
1632319830000|2021-09-22 14:10:30|42322.1|42302.1|42320.8|42300.8|42325.8|42305.8|42320.8|42300.8|5
1632319840000|2021-09-22 14:10:40|42318.9|42298.9|42320.8|42300.8|42320.8|42300.8|42318.9|42298.9|3
1632319850000|2021-09-22 14:10:50|||||||||4
1632319860000|2021-09-22 14:11:00|42322.6|42302.6|42323.9|42303.9|42326.4|42306.4|42322.6|42302.6|3
1632319870000|2021-09-22 14:11:10|||||||||1
1632319880000|2021-09-22 14:11:20|42328.9|42308.9|42333.3|42313.3|42335.8|42315.8|42328.9|42308.9|14
1632319890000|2021-09-22 14:11:30|42330.8|42310.8|42320.8|42300.8|42330.8|42310.8|42320.8|42300.8|8
1632319900000|2021-09-22 14:11:40|||||||||10
1632319910000|2021-09-22 14:11:50|42322.6|42302.6|42323.3|42303.3|42325.8|42305.8|42322.6|42302.6|12
1632319920000|2021-09-22 14:12:00|42321.4|42301.4|42330.8|42310.8|42330.8|42310.8|42321.4|42301.4|14
1632319930000|2021-09-22 14:12:10|42333.3|42313.3|42322.1|42302.1|42333.3|42313.3|42322.1|42302.1|6
1632319940000|2021-09-22 14:12:20|42320.3|42300.3|42313.3|42293.3|42320.3|42300.3|42313.3|42293.3|8
1632319950000|2021-09-22 14:12:30|42310.8|42290.8|42300.8|42280.8|42310.8|42290.8|42300.8|42280.8|15
1632319960000|2021-09-22 14:12:40|42298.9|42278.9|42297.6|42277.6|42298.9|42278.9|42295.8|42275.8|1
1632319970000|2021-09-22 14:12:50|42298.3|42278.3|42298.3|42278.3|42298.3|42278.3|42295.8|42275.8|0
1632319980000|2021-09-22 14:13:00|42300.8|42280.8|42280.8|42260.8|42300.8|42280.8|42280.8|42260.8|16
1632319990000|2021-09-22 14:13:10|42278.9|42258.9|42276.4|42256.4|42278.9|42258.9|42276.4|42256.4|3
1632320000000|2021-09-22 14:13:20|42275.8|42255.8|42283.3|42263.3|42283.3|42263.3|42273.9|42253.9|9
1632320010000|2021-09-22 14:13:30|42285.8|42265.8|42288.3|42268.3|42288.3|42268.3|42285.8|42265.8|4
1632320020000|2021-09-22 14:13:40|42290.8|42270.8|42295.8|42275.8|42295.8|42275.8|42290.8|42270.8|3
1632320030000|2021-09-22 14:13:50|42298.3|42278.3|42298.3|42278.3|42302.6|42282.6|42298.3|42278.3|10
1632320040000|2021-09-22 14:14:00|42300.8|42280.8|42305.8|42285.8|42305.8|42285.8|42300.8|42280.8|8
1632320050000|2021-09-22 14:14:10|42310.1|42290.1|42327.6|42307.6|42327.6|42307.6|42310.1|42290.1|13
1632320060000|2021-09-22 14:14:20|42329.4|42309.4|42333.3|42313.3|42333.3|42313.3|42329.4|42309.4|5
1632320070000|2021-09-22 14:14:30|42335.1|42315.1|42343.3|42323.3|42343.3|42323.3|42333.3|42313.3|10
1632320080000|2021-09-22 14:14:40|42341.4|42321.4|42350.1|42330.1|42350.1|42330.1|42340.8|42320.8|20
1632320090000|2021-09-22 14:14:50|42348.3|42328.3|42345.1|42325.1|42348.3|42328.3|42340.8|42320.8|17
1632320100000|2021-09-22 14:15:00|42349.4|42329.4|42362.6|42342.6|42364.4|42344.4|42349.4|42329.4|18
1632320110000|2021-09-22 14:15:10|42364.4|42344.4|42365.1|42345.1|42366.9|42346.9|42364.4|42344.4|6
1632320120000|2021-09-22 14:15:20|42365.8|42345.8|42370.1|42350.1|42370.1|42350.1|42365.8|42345.8|9
1632320130000|2021-09-22 14:15:30|42370.8|42350.8|42360.8|42340.8|42375.8|42355.8|42356.4|42336.4|32
1632320140000|2021-09-22 14:15:40|42357.6|42337.6|42345.8|42325.8|42357.6|42337.6|42345.8|42325.8|8
1632320150000|2021-09-22 14:15:50|42341.4|42321.4|42338.3|42318.3|42341.4|42321.4|42338.3|42318.3|5
1632320160000|2021-09-22 14:16:00|42340.8|42320.8|42330.8|42310.8|42345.8|42325.8|42330.8|42310.8|6
1632320170000|2021-09-22 14:16:10|42333.3|42313.3|42328.3|42308.3|42335.8|42315.8|42328.3|42308.3|6
1632320180000|2021-09-22 14:16:20|42330.8|42310.8|42325.8|42305.8|42330.8|42310.8|42325.8|42305.8|3
1632320190000|2021-09-22 14:16:30|42325.1|42305.1|42323.3|42303.3|42325.8|42305.8|42323.3|42303.3|0
1632320200000|2021-09-22 14:16:40|42325.8|42305.8|42318.3|42298.3|42325.8|42305.8|42318.3|42298.3|12
1632320210000|2021-09-22 14:16:50|42323.3|42303.3|42315.8|42295.8|42323.3|42303.3|42315.8|42295.8|13
1632320220000|2021-09-22 14:17:00|42317.6|42297.6|42323.3|42303.3|42323.3|42303.3|42317.6|42297.6|7
1632320230000|2021-09-22 14:17:10|42325.8|42305.8|42320.8|42300.8|42325.8|42305.8|42320.8|42300.8|7
1632320240000|2021-09-22 14:17:20|42325.8|42305.8|42320.8|42300.8|42325.8|42305.8|42320.8|42300.8|5
1632320250000|2021-09-22 14:17:30|42320.1|42300.1|42315.8|42295.8|42320.1|42300.1|42315.8|42295.8|1
1632320260000|2021-09-22 14:17:40|42310.8|42290.8|42305.8|42285.8|42310.8|42290.8|42305.8|42285.8|9
1632320270000|2021-09-22 14:17:50|42306.4|42286.4|42302.1|42282.1|42306.4|42286.4|42302.1|42282.1|9
1632320280000|2021-09-22 14:18:00|42300.8|42280.8|42300.8|42280.8|42300.8|42280.8|42298.3|42278.3|7
1632320290000|2021-09-22 14:18:10|42302.6|42282.6|42300.8|42280.8|42305.8|42285.8|42300.8|42280.8|3
1632320300000|2021-09-22 14:18:20|42305.8|42285.8|42305.8|42285.8|42307.6|42287.6|42303.3|42283.3|5
1632320310000|2021-09-22 14:18:30|42303.3|42283.3|42303.3|42283.3|42303.3|42283.3|42303.3|42283.3|1
1632320320000|2021-09-22 14:18:40|42300.8|42280.8|42300.8|42280.8|42300.8|42280.8|42300.8|42280.8|1
1632320330000|2021-09-22 14:18:50|42300.1|42280.1|42300.8|42280.8|42300.8|42280.8|42298.3|42278.3|1
1632320340000|2021-09-22 14:19:00|42301.4|42281.4|42307.6|42287.6|42307.6|42287.6|42301.4|42281.4|9
1632320350000|2021-09-22 14:19:10|42310.8|42290.8|42320.8|42300.8|42320.8|42300.8|42310.8|42290.8|10
1632320360000|2021-09-22 14:19:20|42323.3|42303.3|42316.4|42296.4|42323.3|42303.3|42316.4|42296.4|4
1632320370000|2021-09-22 14:19:30|42315.8|42295.8|42323.9|42303.9|42323.9|42303.9|42315.8|42295.8|10
1632320380000|2021-09-22 14:19:40|42325.8|42305.8|42325.8|42305.8|42325.8|42305.8|42325.1|42305.1|8
1632320390000|2021-09-22 14:19:50|42323.9|42303.9|42337.6|42317.6|42337.6|42317.6|42323.3|42303.3|12
1632320400000|2021-09-22 14:20:00|42340.1|42320.1|42340.8|42320.8|42345.8|42325.8|42340.1|42320.1|5
1632320410000|2021-09-22 14:20:10|42343.3|42323.3|42340.8|42320.8|42343.3|42323.3|42340.8|42320.8|0
1632320420000|2021-09-22 14:20:20|42338.9|42318.9|42335.8|42315.8|42340.8|42320.8|42335.8|42315.8|3
1632320430000|2021-09-22 14:20:30|42338.3|42318.3|42335.8|42315.8|42340.8|42320.8|42335.8|42315.8|4
1632320440000|2021-09-22 14:20:40|42333.3|42313.3|42328.3|42308.3|42333.3|42313.3|42328.3|42308.3|19
1632320450000|2021-09-22 14:20:50|42330.8|42310.8|42319.6|42299.6|42330.8|42310.8|42319.6|42299.6|9
1632320460000|2021-09-22 14:21:00|42322.1|42302.1|42327.1|42307.1|42327.1|42307.1|42322.1|42302.1|4
1632320470000|2021-09-22 14:21:10|42332.1|42312.1|42332.1|42312.1|42332.1|42312.1|42328.9|42308.9|12
1632320480000|2021-09-22 14:21:20|42332.8|42312.8|42337.1|42317.1|42337.1|42317.1|42332.1|42312.1|5
1632320490000|2021-09-22 14:21:30|42334.6|42314.6|42334.6|42314.6|42334.6|42314.6|42334.6|42314.6|8
1632320500000|2021-09-22 14:21:40|42333.9|42313.9|42334.6|42314.6|42334.6|42314.6|42333.9|42313.9|1
1632320510000|2021-09-22 14:21:50|42336.4|42316.4|42337.1|42317.1|42337.1|42317.1|42336.4|42316.4|4
1632320520000|2021-09-22 14:22:00|42338.9|42318.9|42316.4|42296.4|42339.6|42319.6|42316.4|42296.4|30
1632320530000|2021-09-22 14:22:10|42314.6|42294.6|42297.1|42277.1|42314.6|42294.6|42292.1|42272.1|14
1632320540000|2021-09-22 14:22:20|42297.8|42277.8|42302.1|42282.1|42302.1|42282.1|42297.8|42277.8|4
1632320550000|2021-09-22 14:22:30|||||||||1
1632320560000|2021-09-22 14:22:40|42299.6|42279.6|42297.1|42277.1|42302.1|42282.1|42297.1|42277.1|5
1632320570000|2021-09-22 14:22:50|42299.6|42279.6|42299.6|42279.6|42304.6|42284.6|42297.8|42277.8|4
1632320580000|2021-09-22 14:23:00|42302.1|42282.1|42304.6|42284.6|42304.6|42284.6|42299.6|42279.6|5
1632320590000|2021-09-22 14:23:10|42307.1|42287.1|42302.1|42282.1|42307.1|42287.1|42302.1|42282.1|3
1632320600000|2021-09-22 14:23:20|42299.6|42279.6|42297.8|42277.8|42302.1|42282.1|42297.8|42277.8|16
1632320610000|2021-09-22 14:23:30|42297.1|42277.1|42299.6|42279.6|42299.6|42279.6|42295.3|42275.3|3
1632320620000|2021-09-22 14:23:40|42301.4|42281.4|42302.1|42282.1|42302.1|42282.1|42301.4|42281.4|2
1632320640000|2021-09-22 14:24:00|42297.1|42277.1|42297.8|42277.8|42298.9|42278.9|42294.6|42274.6|13
1632320650000|2021-09-22 14:24:10|42299.6|42279.6|42297.1|42277.1|42299.6|42279.6|42297.1|42277.1|0
1632320670000|2021-09-22 14:24:30|42294.6|42274.6|42286.4|42266.4|42294.6|42274.6|42286.4|42266.4|25
1632320680000|2021-09-22 14:24:40|42284.6|42264.6|42289.6|42269.6|42289.6|42269.6|42284.6|42264.6|4
1632320700000|2021-09-22 14:25:00|42284.6|42264.6|42289.6|42269.6|42289.6|42269.6|42284.6|42264.6|22
1632320710000|2021-09-22 14:25:10|42287.1|42267.1|42292.1|42272.1|42292.1|42272.1|42287.1|42267.1|10
1632320720000|2021-09-22 14:25:20|42289.6|42269.6|42269.6|42249.6|42289.6|42269.6|42269.6|42249.6|14
1632320730000|2021-09-22 14:25:30|42267.1|42247.1|42267.1|42247.1|42269.6|42249.6|42267.1|42247.1|2
1632320740000|2021-09-22 14:25:40|42264.6|42244.6|42264.6|42244.6|42264.6|42244.6|42262.1|42242.1|16
1632320750000|2021-09-22 14:25:50|42262.8|42242.8|42267.1|42247.1|42267.1|42247.1|42262.8|42242.8|4
1632320760000|2021-09-22 14:26:00|42264.6|42244.6|42262.8|42242.8|42269.6|42249.6|42262.8|42242.8|21
1632320770000|2021-09-22 14:26:10|42262.1|42242.1|42273.9|42253.9|42273.9|42253.9|42259.6|42239.6|29
1632320780000|2021-09-22 14:26:20|42271.4|42251.4|42269.6|42249.6|42279.6|42259.6|42269.6|42249.6|23
1632320790000|2021-09-22 14:26:30|42267.1|42247.1|42258.4|42238.4|42267.1|42247.1|42258.4|42238.4|15
1632320800000|2021-09-22 14:26:40|42255.9|42235.9|42245.8|42225.8|42255.9|42235.9|42232.1|42212.1|28
1632320810000|2021-09-22 14:26:50|42246.4|42226.4|42250.3|42230.3|42250.3|42230.3|42246.4|42226.4|19
1632320820000|2021-09-22 14:27:00|42247.8|42227.8|42247.1|42227.1|42249.6|42229.6|42245.3|42225.3|11
1632320830000|2021-09-22 14:27:10|42247.8|42227.8|42238.4|42218.4|42249.6|42229.6|42235.9|42215.9|28
1632320840000|2021-09-22 14:27:20|42237.8|42217.8|42237.1|42217.1|42237.8|42217.8|42237.1|42217.1|17
1632320850000|2021-09-22 14:27:30|42231.4|42211.4|42222.1|42202.1|42231.4|42211.4|42222.1|42202.1|15
1632320860000|2021-09-22 14:27:40|42219.6|42199.6|42219.6|42199.6|42219.6|42199.6|42219.6|42199.6|2
1632320870000|2021-09-22 14:27:50|42218.9|42198.9|42219.6|42199.6|42219.6|42199.6|42207.1|42187.1|24
1632320880000|2021-09-22 14:28:00|42222.1|42202.1|42229.6|42209.6|42229.6|42209.6|42222.1|42202.1|14
1632320890000|2021-09-22 14:28:10|42227.1|42207.1|42209.6|42189.6|42227.1|42207.1|42209.6|42189.6|12
1632320900000|2021-09-22 14:28:20|42211.4|42191.4|42202.1|42182.1|42212.1|42192.1|42202.1|42182.1|14
1632320910000|2021-09-22 14:28:30|42197.1|42177.1|42197.1|42177.1|42197.1|42177.1|42192.1|42172.1|23
1632320920000|2021-09-22 14:28:40|42195.3|42175.3|42194.6|42174.6|42197.1|42177.1|42194.6|42174.6|5
1632320930000|2021-09-22 14:28:50|42197.1|42177.1|42197.1|42177.1|42197.8|42177.8|42197.1|42177.1|11
1632320940000|2021-09-22 14:29:00|42195.3|42175.3|42203.9|42183.9|42203.9|42183.9|42195.3|42175.3|11
1632320950000|2021-09-22 14:29:10|42202.1|42182.1|42205.3|42185.3|42206.4|42186.4|42202.1|42182.1|11
1632320960000|2021-09-22 14:29:20|42204.6|42184.6|42209.6|42189.6|42209.6|42189.6|42204.6|42184.6|6
1632320970000|2021-09-22 14:29:30|42212.1|42192.1|42217.1|42197.1|42217.1|42197.1|42209.6|42189.6|3
1632320980000|2021-09-22 14:29:40|42214.6|42194.6|42217.1|42197.1|42217.1|42197.1|42214.6|42194.6|22
1632320990000|2021-09-22 14:29:50|42213.4|42193.4|42209.6|42189.6|42213.4|42193.4|42207.1|42187.1|9
1632321000000|2021-09-22 14:30:00|42208.4|42188.4|42202.1|42182.1|42208.4|42188.4|42194.6|42174.6|25
1632321010000|2021-09-22 14:30:10|42203.9|42183.9|42218.3|42198.3|42218.3|42198.3|42203.9|42183.9|8
1632321020000|2021-09-22 14:30:20|42213.9|42193.9|42218.3|42198.3|42218.3|42198.3|42213.9|42193.9|11
1632321030000|2021-09-22 14:30:30|42220.8|42200.8|42207.1|42187.1|42224.6|42204.6|42205.3|42185.3|13
1632321040000|2021-09-22 14:30:40|42205.3|42185.3|42207.1|42187.1|42209.6|42189.6|42205.3|42185.3|7
1632321050000|2021-09-22 14:30:50|42207.8|42187.8|42207.1|42187.1|42207.8|42187.8|42205.3|42185.3|5
1632321060000|2021-09-22 14:31:00|42205.3|42185.3|42207.1|42187.1|42207.1|42187.1|42202.8|42182.8|4
1632321070000|2021-09-22 14:31:10|42205.3|42185.3|42186.4|42166.4|42205.3|42185.3|42182.1|42162.1|46
1632321080000|2021-09-22 14:31:20|42187.1|42167.1|42193.9|42173.9|42193.9|42173.9|42187.1|42167.1|13
1632321090000|2021-09-22 14:31:30|42195.8|42175.8|42200.8|42180.8|42200.8|42180.8|42195.8|42175.8|13
1632321100000|2021-09-22 14:31:40|42198.9|42178.9|42203.3|42183.3|42205.1|42185.1|42198.3|42178.3|5
1632321110000|2021-09-22 14:31:50|42205.1|42185.1|42201.4|42181.4|42205.1|42185.1|42201.4|42181.4|7
1632321120000|2021-09-22 14:32:00|42203.9|42183.9|42231.4|42211.4|42231.4|42211.4|42203.9|42183.9|32
1632321130000|2021-09-22 14:32:10|42233.3|42213.3|42233.9|42213.9|42238.3|42218.3|42233.3|42213.3|17
1632321140000|2021-09-22 14:32:20|42232.1|42212.1|42230.3|42210.3|42232.1|42212.1|42230.3|42210.3|5
1632321150000|2021-09-22 14:32:30|42227.1|42207.1|42222.1|42202.1|42227.1|42207.1|42222.1|42202.1|11
1632321160000|2021-09-22 14:32:40|42223.9|42203.9|42222.1|42202.1|42227.1|42207.1|42222.1|42202.1|13
1632321170000|2021-09-22 14:32:50|42217.1|42197.1|42212.1|42192.1|42217.1|42197.1|42212.1|42192.1|14
1632321180000|2021-09-22 14:33:00|42203|42183|42171.4|42151.4|42203|42183|42167.1|42147.1|57
1632321190000|2021-09-22 14:33:10|42172.1|42152.1|42188.3|42168.3|42188.3|42168.3|42169.6|42149.6|25
1632321200000|2021-09-22 14:33:20|42189.6|42169.6|42184.6|42164.6|42189.6|42169.6|42180.3|42160.3|17
1632321210000|2021-09-22 14:33:30|42182.1|42162.1|42215.8|42195.8|42215.8|42195.8|42182.1|42162.1|79
1632321220000|2021-09-22 14:33:40|42218.9|42198.9|42223.3|42203.3|42225.1|42205.1|42218.9|42198.9|12
1632321230000|2021-09-22 14:33:50|42222.6|42202.6|42202.8|42182.8|42222.6|42202.6|42202.8|42182.8|25
1632321240000|2021-09-22 14:34:00|42200.9|42180.9|42213.9|42193.9|42213.9|42193.9|42200.9|42180.9|19
1632321250000|2021-09-22 14:34:10|42215.8|42195.8|42218.3|42198.3|42218.3|42198.3|42215.8|42195.8|3
1632321260000|2021-09-22 14:34:20|42216.4|42196.4|42218.3|42198.3|42218.3|42198.3|42216.4|42196.4|9
1632321270000|2021-09-22 14:34:30|42216.4|42196.4|42222.1|42202.1|42224.6|42204.6|42216.4|42196.4|3
1632321280000|2021-09-22 14:34:40|42224.6|42204.6|42224.6|42204.6|42224.6|42204.6|42224.6|42204.6|4
1632321290000|2021-09-22 14:34:50|42222.8|42202.8|42222.1|42202.1|42222.8|42202.8|42222.1|42202.1|3
1632321300000|2021-09-22 14:35:00|42224.6|42204.6|42239.6|42219.6|42243.4|42223.4|42223.9|42203.9|31
1632321310000|2021-09-22 14:35:10|42235.3|42215.3|42240.3|42220.3|42242.1|42222.1|42234.6|42214.6|17
1632321320000|2021-09-22 14:35:20|42238.4|42218.4|42247.1|42227.1|42247.1|42227.1|42237.8|42217.8|6
1632321330000|2021-09-22 14:35:30|42249.6|42229.6|42254.6|42234.6|42254.6|42234.6|42247.1|42227.1|20
1632321340000|2021-09-22 14:35:40|42256.4|42236.4|42254.6|42234.6|42258.3|42238.3|42254.6|42234.6|12
1632321350000|2021-09-22 14:35:50|42252.8|42232.8|42252.1|42232.1|42252.8|42232.8|42245.3|42225.3|22
1632321360000|2021-09-22 14:36:00|42250.3|42230.3|42247.1|42227.1|42252.1|42232.1|42247.1|42227.1|10
1632321370000|2021-09-22 14:36:10|42248.9|42228.9|42264.6|42244.6|42264.6|42244.6|42248.9|42228.9|23
1632321380000|2021-09-22 14:36:20|42262.1|42242.1|42257.1|42237.1|42262.1|42242.1|42257.1|42237.1|10
1632321390000|2021-09-22 14:36:30|42253.4|42233.4|42247.8|42227.8|42253.4|42233.4|42247.8|42227.8|13
1632321400000|2021-09-22 14:36:40|42245.9|42225.9|42232.1|42212.1|42245.9|42225.9|42232.1|42212.1|11
1632321410000|2021-09-22 14:36:50|42230.3|42210.3|42229.6|42209.6|42230.3|42210.3|42227.8|42207.8|13
1632321420000|2021-09-22 14:37:00|42232.1|42212.1|42242.1|42222.1|42247.1|42227.1|42232.1|42212.1|17
1632321430000|2021-09-22 14:37:10|42225.9|42205.9|42215.9|42195.9|42227.1|42207.1|42215.9|42195.9|33
1632321440000|2021-09-22 14:37:20|42217.8|42197.8|42185.9|42165.9|42218.4|42198.4|42185.9|42165.9|56
1632321450000|2021-09-22 14:37:30|42184.1|42164.1|42163.4|42143.4|42184.1|42164.1|42163.4|42143.4|33
1632321460000|2021-09-22 14:37:40|42165.3|42145.3|42178.9|42158.9|42178.9|42158.9|42158.4|42138.4|36
1632321470000|2021-09-22 14:37:50|42180.3|42160.3|42170.9|42150.9|42185.3|42165.3|42170.9|42150.9|42
1632321480000|2021-09-22 14:38:00|42172.8|42152.8|42202.8|42182.8|42202.8|42182.8|42172.8|42152.8|24
1632321490000|2021-09-22 14:38:10|42207.1|42187.1|42205.9|42185.9|42209.6|42189.6|42203.4|42183.4|9
1632321500000|2021-09-22 14:38:20|42208.4|42188.4|42205.9|42185.9|42208.4|42188.4|42205.9|42185.9|3
1632321510000|2021-09-22 14:38:30|42208.4|42188.4|42210.9|42190.9|42210.9|42190.9|42205.9|42185.9|8
1632321520000|2021-09-22 14:38:40|42212.8|42192.8|42218.4|42198.4|42218.4|42198.4|42212.8|42192.8|11
1632321530000|2021-09-22 14:38:50|42216.6|42196.6|42205.9|42185.9|42216.6|42196.6|42205.9|42185.9|9
1632321540000|2021-09-22 14:39:00|42208.4|42188.4|42218.4|42198.4|42218.4|42198.4|42208.4|42188.4|14
1632321550000|2021-09-22 14:39:10|42215.9|42195.9|42213.4|42193.4|42215.9|42195.9|42213.4|42193.4|1
1632321560000|2021-09-22 14:39:20|42211.6|42191.6|42203.4|42183.4|42213.4|42193.4|42203.4|42183.4|7
1632321570000|2021-09-22 14:39:30|42205.9|42185.9|42205.9|42185.9|42205.9|42185.9|42205.9|42185.9|3
1632321580000|2021-09-22 14:39:40|42206.6|42186.6|42208.4|42188.4|42208.4|42188.4|42206.6|42186.6|0
1632321590000|2021-09-22 14:39:50|42206.6|42186.6|42203.4|42183.4|42206.6|42186.6|42203.4|42183.4|4
1632321600000|2021-09-22 14:40:00|42202.8|42182.8|42205.9|42185.9|42205.9|42185.9|42200.9|42180.9|9
1632321610000|2021-09-22 14:40:10|42207.8|42187.8|42213.4|42193.4|42213.4|42193.4|42207.8|42187.8|17
1632321620000|2021-09-22 14:40:20|42215.9|42195.9|42212.8|42192.8|42215.9|42195.9|42212.8|42192.8|9
1632321630000|2021-09-22 14:40:30|||||||||11
1632321640000|2021-09-22 14:40:40|42209.1|42189.1|42190.9|42170.9|42209.1|42189.1|42190.9|42170.9|22
1632321650000|2021-09-22 14:40:50|42193.4|42173.4|42193.4|42173.4|42195.9|42175.9|42190.9|42170.9|2
1632321660000|2021-09-22 14:41:00|42195.9|42175.9|42195.9|42175.9|42195.9|42175.9|42193.4|42173.4|5
1632321670000|2021-09-22 14:41:10|42198.4|42178.4|42208.4|42188.4|42208.4|42188.4|42198.4|42178.4|6
1632321680000|2021-09-22 14:41:20|42209.1|42189.1|42210.9|42190.9|42210.9|42190.9|42209.1|42189.1|10
1632321690000|2021-09-22 14:41:30|42205.9|42185.9|42205.9|42185.9|42205.9|42185.9|42205.9|42185.9|7
1632321700000|2021-09-22 14:41:40|42206.6|42186.6|42210.9|42190.9|42210.9|42190.9|42206.6|42186.6|1
1632321710000|2021-09-22 14:41:50|42208.4|42188.4|42213.4|42193.4|42213.4|42193.4|42208.4|42188.4|23
1632321720000|2021-09-22 14:42:00|42218.4|42198.4|42233.4|42213.4|42233.4|42213.4|42218.4|42198.4|41
1632321730000|2021-09-22 14:42:10|42224.8|42204.8|42218.4|42198.4|42224.8|42204.8|42218.4|42198.4|15
1632321740000|2021-09-22 14:42:20|42213.4|42193.4|42205.9|42185.9|42213.4|42193.4|42204.1|42184.1|16
1632321750000|2021-09-22 14:42:30|42208.4|42188.4|42215.9|42195.9|42220.9|42200.9|42208.4|42188.4|13
1632321760000|2021-09-22 14:42:40|42213.4|42193.4|42215.9|42195.9|42215.9|42195.9|42210.9|42190.9|11
1632321770000|2021-09-22 14:42:50|42218.4|42198.4|42218.4|42198.4|42218.4|42198.4|42218.4|42198.4|0
1632321780000|2021-09-22 14:43:00|42222.1|42202.1|42230.9|42210.9|42230.9|42210.9|42222.1|42202.1|24
1632321790000|2021-09-22 14:43:10|42233.4|42213.4|42240.9|42220.9|42240.9|42220.9|42233.4|42213.4|9
1632321800000|2021-09-22 14:43:20|42238.4|42218.4|42238.4|42218.4|42238.4|42218.4|42238.4|42218.4|2
1632321810000|2021-09-22 14:43:30|42235.9|42215.9|42231.6|42211.6|42240.9|42220.9|42231.6|42211.6|4
1632321820000|2021-09-22 14:43:40|42229.8|42209.8|42226.6|42206.6|42229.8|42209.8|42226.6|42206.6|1
1632321830000|2021-09-22 14:43:50|42224.8|42204.8|42224.8|42204.8|42224.8|42204.8|42224.8|42204.8|1
1632321840000|2021-09-22 14:44:00|42224.1|42204.1|42223.4|42203.4|42230.3|42210.3|42223.4|42203.4|13
1632321850000|2021-09-22 14:44:10|||||||||3
1632321860000|2021-09-22 14:44:20|42227.8|42207.8|42228.4|42208.4|42228.4|42208.4|42227.8|42207.8|1
1632321870000|2021-09-22 14:44:30|42230.9|42210.9|42230.9|42210.9|42230.9|42210.9|42230.9|42210.9|2
1632321880000|2021-09-22 14:44:40|42232.8|42212.8|42223.4|42203.4|42233.4|42213.4|42223.4|42203.4|4
1632321890000|2021-09-22 14:44:50|42220.9|42200.9|42215.9|42195.9|42220.9|42200.9|42210.9|42190.9|4
1632321900000|2021-09-22 14:45:00|42213.4|42193.4|42213.4|42193.4|42213.4|42193.4|42213.4|42193.4|1
1632321910000|2021-09-22 14:45:10|42215.9|42195.9|42205.9|42185.9|42215.9|42195.9|42205.9|42185.9|29
1632321920000|2021-09-22 14:45:20|42203.4|42183.4|42184.1|42164.1|42203.4|42183.4|42184.1|42164.1|11
1632321930000|2021-09-22 14:45:30|42183.4|42163.4|42183.4|42163.4|42183.4|42163.4|42181.6|42161.6|13
1632321940000|2021-09-22 14:45:40|42187.1|42167.1|42195.9|42175.9|42197.8|42177.8|42187.1|42167.1|24
1632321950000|2021-09-22 14:45:50|42195.3|42175.3|42195.9|42175.9|42200.3|42180.3|42195.3|42175.3|26
1632321960000|2021-09-22 14:46:00|42189.8|42169.8|42178.4|42158.4|42189.8|42169.8|42178.4|42158.4|12
1632321970000|2021-09-22 14:46:10|42171.6|42151.6|42158.4|42138.4|42171.6|42151.6|42158.4|42138.4|23
1632321980000|2021-09-22 14:46:20|42157.8|42137.8|42153.4|42133.4|42158.4|42138.4|42148.4|42128.4|22
1632321990000|2021-09-22 14:46:30|42155.3|42135.3|42160.9|42140.9|42160.9|42140.9|42155.3|42135.3|8
1632322000000|2021-09-22 14:46:40|42158.4|42138.4|42150.9|42130.9|42158.4|42138.4|42150.9|42130.9|8
1632322010000|2021-09-22 14:46:50|42149.1|42129.1|42140.9|42120.9|42149.1|42129.1|42138.4|42118.4|25
1632322020000|2021-09-22 14:47:00|42138.4|42118.4|42140.9|42120.9|42145.9|42125.9|42138.4|42118.4|16
1632322030000|2021-09-22 14:47:10|42145.9|42125.9|42158.4|42138.4|42158.4|42138.4|42145.9|42125.9|13
1632322040000|2021-09-22 14:47:20|42163.4|42143.4|42165.9|42145.9|42168.4|42148.4|42163.4|42143.4|4
1632322050000|2021-09-22 14:47:30|42160.9|42140.9|42160.9|42140.9|42160.9|42140.9|42160.9|42140.9|11
1632322060000|2021-09-22 14:47:40|42162.8|42142.8|42164.1|42144.1|42164.1|42144.1|42162.8|42142.8|7
1632322070000|2021-09-22 14:47:50|42165.9|42145.9|42165.9|42145.9|42168.4|42148.4|42165.9|42145.9|2
1632322080000|2021-09-22 14:48:00|42161.6|42141.6|42145.9|42125.9|42161.6|42141.6|42145.9|42125.9|6
1632322090000|2021-09-22 14:48:10|42148.4|42128.4|42140.9|42120.9|42148.4|42128.4|42140.9|42120.9|26
1632322100000|2021-09-22 14:48:20|42138.4|42118.4|42140.9|42120.9|42140.9|42120.9|42138.4|42118.4|8
1632322110000|2021-09-22 14:48:30|42144.6|42124.6|42140.9|42120.9|42145.3|42125.3|42140.9|42120.9|17
1632322120000|2021-09-22 14:48:40|42138.4|42118.4|42133.4|42113.4|42138.4|42118.4|42131.6|42111.6|13
1632322130000|2021-09-22 14:48:50|42130.9|42110.9|42140.9|42120.9|42140.9|42120.9|42130.9|42110.9|11
1632322140000|2021-09-22 14:49:00|42143.4|42123.4|42153.4|42133.4|42153.4|42133.4|42143.4|42123.4|7
1632322150000|2021-09-22 14:49:10|42155.9|42135.9|42171.6|42151.6|42171.6|42151.6|42155.9|42135.9|22
1632322160000|2021-09-22 14:49:20|42174.1|42154.1|42175.9|42155.9|42175.9|42155.9|42174.1|42154.1|3
1632322170000|2021-09-22 14:49:30|42175.3|42155.3|42158.4|42138.4|42175.3|42155.3|42151.6|42131.6|16
1632322180000|2021-09-22 14:49:40|42153.4|42133.4|42153.4|42133.4|42153.4|42133.4|42148.4|42128.4|10
1632322190000|2021-09-22 14:49:50|42150.9|42130.9|42150.9|42130.9|42150.9|42130.9|42150.9|42130.9|2
1632322200000|2021-09-22 14:50:00|42154.6|42134.6|42165.9|42145.9|42165.9|42145.9|42154.6|42134.6|6
1632322210000|2021-09-22 14:50:10|42167.8|42147.8|42172.8|42152.8|42172.8|42152.8|42167.8|42147.8|7
1632322220000|2021-09-22 14:50:20|42174.6|42154.6|42172.8|42152.8|42174.6|42154.6|42172.8|42152.8|5
1632322230000|2021-09-22 14:50:30|42173.4|42153.4|42175.9|42155.9|42178.4|42158.4|42172.8|42152.8|9
1632322240000|2021-09-22 14:50:40|||||||||2
1632322250000|2021-09-22 14:50:50|42178.4|42158.4|42173.4|42153.4|42178.4|42158.4|42173.4|42153.4|2
1632322260000|2021-09-22 14:51:00|42175.9|42155.9|42193.4|42173.4|42193.4|42173.4|42175.9|42155.9|34
1632322270000|2021-09-22 14:51:10|42191.6|42171.6|42189.1|42169.1|42193.4|42173.4|42189.1|42169.1|1
1632322280000|2021-09-22 14:51:20|42190.9|42170.9|42180.9|42160.9|42190.9|42170.9|42180.9|42160.9|8
1632322290000|2021-09-22 14:51:30|42177.3|42157.3|42169.1|42149.1|42177.3|42157.3|42169.1|42149.1|5
1632322300000|2021-09-22 14:51:40|42167.3|42147.3|42163.4|42143.4|42167.3|42147.3|42163.4|42143.4|7
1632322310000|2021-09-22 14:51:50|42162.8|42142.8|42160.3|42140.3|42162.8|42142.8|42160.3|42140.3|1
1632322320000|2021-09-22 14:52:00|42158.4|42138.4|42168.4|42148.4|42168.4|42148.4|42156.6|42136.6|12
1632322330000|2021-09-22 14:52:10|42173.9|42153.9|42178.4|42158.4|42178.4|42158.4|42173.9|42153.9|6
1632322340000|2021-09-22 14:52:20|42175.9|42155.9|42175.9|42155.9|42175.9|42155.9|42175.9|42155.9|3
1632322350000|2021-09-22 14:52:30|42180.9|42160.9|42175.9|42155.9|42180.9|42160.9|42175.9|42155.9|6
1632322370000|2021-09-22 14:52:50|42173.4|42153.4|42173.4|42153.4|42173.4|42153.4|42173.4|42153.4|1
1632322380000|2021-09-22 14:53:00|42170.9|42150.9|42170.9|42150.9|42170.9|42150.9|42169.1|42149.1|6
1632322390000|2021-09-22 14:53:10|42173.4|42153.4|42175.9|42155.9|42175.9|42155.9|42173.4|42153.4|1
1632322400000|2021-09-22 14:53:20|42177.8|42157.8|42184.6|42164.6|42184.6|42164.6|42177.8|42157.8|13
1632322410000|2021-09-22 14:53:30|42186.4|42166.4|42188.4|42168.4|42190.3|42170.3|42185.9|42165.9|7
1632322420000|2021-09-22 14:53:40|42190.3|42170.3|42198.4|42178.4|42198.4|42178.4|42190.3|42170.3|18
1632322430000|2021-09-22 14:53:50|42200.9|42180.9|42198.4|42178.4|42200.9|42180.9|42195.9|42175.9|2
1632322440000|2021-09-22 14:54:00|42200.3|42180.3|42203.4|42183.4|42204.1|42184.1|42200.3|42180.3|12
1632322450000|2021-09-22 14:54:10|42201.6|42181.6|42200.9|42180.9|42201.6|42181.6|42199.1|42179.1|5
1632322460000|2021-09-22 14:54:20|||||||||5
1632322470000|2021-09-22 14:54:30|42195.9|42175.9|42188.4|42168.4|42196.6|42176.6|42188.4|42168.4|3
1632322480000|2021-09-22 14:54:40|42185.9|42165.9|42178.4|42158.4|42185.9|42165.9|42178.4|42158.4|17
1632322490000|2021-09-22 14:54:50|||||||||3
1632322500000|2021-09-22 14:55:00|||||||||1
1632322510000|2021-09-22 14:55:10|42180.3|42160.3|42187.8|42167.8|42187.8|42167.8|42180.3|42160.3|9
1632322520000|2021-09-22 14:55:20|42195.9|42175.9|42202.8|42182.8|42205.3|42185.3|42195.9|42175.9|9
1632322530000|2021-09-22 14:55:30|42204.6|42184.6|42198.4|42178.4|42205.3|42185.3|42196.6|42176.6|13
1632322540000|2021-09-22 14:55:40|42203.4|42183.4|42200.9|42180.9|42203.4|42183.4|42200.9|42180.9|0
1632322550000|2021-09-22 14:55:50|42198.4|42178.4|42198.4|42178.4|42204.1|42184.1|42195.9|42175.9|13
1632322560000|2021-09-22 14:56:00|42200.9|42180.9|42201.6|42181.6|42203.4|42183.4|42200.9|42180.9|15
1632322570000|2021-09-22 14:56:10|42200.9|42180.9|42196.6|42176.6|42200.9|42180.9|42196.6|42176.6|4
1632322580000|2021-09-22 14:56:20|42194.8|42174.8|42192.8|42172.8|42194.8|42174.8|42190.9|42170.9|20
1632322590000|2021-09-22 14:56:30|42196.4|42176.4|42203.4|42183.4|42203.4|42183.4|42196.4|42176.4|4
1632322610000|2021-09-22 14:56:50|42202.8|42182.8|42198.4|42178.4|42202.8|42182.8|42195.9|42175.9|7
1632322620000|2021-09-22 14:57:00|42195.9|42175.9|42191.6|42171.6|42198.4|42178.4|42189.8|42169.8|3
1632322630000|2021-09-22 14:57:10|42189.1|42169.1|42193.4|42173.4|42193.4|42173.4|42189.1|42169.1|14
1632322640000|2021-09-22 14:57:20|42195.3|42175.3|42200.9|42180.9|42200.9|42180.9|42195.3|42175.3|3
1632322650000|2021-09-22 14:57:30|42199.1|42179.1|42198.4|42178.4|42199.1|42179.1|42198.4|42178.4|2
1632322660000|2021-09-22 14:57:40|42196.6|42176.6|42198.4|42178.4|42198.4|42178.4|42196.6|42176.6|4
1632322670000|2021-09-22 14:57:50|42195.9|42175.9|42200.9|42180.9|42200.9|42180.9|42195.9|42175.9|5
1632322680000|2021-09-22 14:58:00|42202.8|42182.8|42200.9|42180.9|42205.9|42185.9|42200.9|42180.9|2
1632322690000|2021-09-22 14:58:10|42199.1|42179.1|42198.4|42178.4|42199.1|42179.1|42198.4|42178.4|3
1632322700000|2021-09-22 14:58:20|42200.3|42180.3|42198.4|42178.4|42200.9|42180.9|42195.9|42175.9|4
1632322710000|2021-09-22 14:58:30|42195.9|42175.9|42198.4|42178.4|42198.4|42178.4|42194.1|42174.1|3
1632322720000|2021-09-22 14:58:40|42200.3|42180.3|42202.8|42182.8|42202.8|42182.8|42198.4|42178.4|9
1632322730000|2021-09-22 14:58:50|42203.4|42183.4|42203.4|42183.4|42203.4|42183.4|42203.4|42183.4|1
1632322740000|2021-09-22 14:59:00|42204.1|42184.1|42208.4|42188.4|42208.4|42188.4|42204.1|42184.1|3
1632322750000|2021-09-22 14:59:10|42206.6|42186.6|42208.4|42188.4|42208.4|42188.4|42206.6|42186.6|1
1632322760000|2021-09-22 14:59:20|42206.6|42186.6|42206.6|42186.6|42206.6|42186.6|42206.6|42186.6|4
1632322770000|2021-09-22 14:59:30|42208.4|42188.4|42215.9|42195.9|42218.4|42198.4|42208.4|42188.4|12
1632322780000|2021-09-22 14:59:40|42218.4|42198.4|42223.4|42203.4|42223.4|42203.4|42215.9|42195.9|8
1632322790000|2021-09-22 14:59:50|42228.4|42208.4|42230.9|42210.9|42230.9|42210.9|42228.4|42208.4|8
1632322800000|2021-09-22 15:00:00|42232.8|42212.8|42212.8|42192.8|42232.8|42212.8|42212.8|42192.8|12
1632322810000|2021-09-22 15:00:10|42213.4|42193.4|42217.8|42197.8|42217.8|42197.8|42213.4|42193.4|5
1632322820000|2021-09-22 15:00:20|42221.4|42201.4|42230.3|42210.3|42230.3|42210.3|42221.4|42201.4|17
1632322830000|2021-09-22 15:00:30|42232.8|42212.8|42245.3|42225.3|42247.8|42227.8|42232.8|42212.8|11
1632322840000|2021-09-22 15:00:40|42247.8|42227.8|42240.3|42220.3|42247.8|42227.8|42237.8|42217.8|22
1632322850000|2021-09-22 15:00:50|42240.9|42220.9|42237.8|42217.8|42243.4|42223.4|42237.8|42217.8|9
1632322860000|2021-09-22 15:01:00|42240.3|42220.3|42249.1|42229.1|42249.1|42229.1|42240.3|42220.3|8
1632322870000|2021-09-22 15:01:10|42252.8|42232.8|42252.8|42232.8|42257.1|42237.1|42252.8|42232.8|11
1632322880000|2021-09-22 15:01:20|42254.6|42234.6|42260.9|42240.9|42260.9|42240.9|42254.6|42234.6|7
1632322890000|2021-09-22 15:01:30|42260.3|42240.3|42260.3|42240.3|42264.6|42244.6|42257.8|42237.8|12
1632322900000|2021-09-22 15:01:40|42257.8|42237.8|42257.8|42237.8|42262.1|42242.1|42257.8|42237.8|3
1632322910000|2021-09-22 15:01:50|42255.3|42235.3|42252.8|42232.8|42257.8|42237.8|42250.3|42230.3|4
1632322920000|2021-09-22 15:02:00|42247.8|42227.8|42240.9|42220.9|42250.3|42230.3|42240.9|42220.9|9
1632322930000|2021-09-22 15:02:10|42242.8|42222.8|42242.8|42222.8|42242.8|42222.8|42238.4|42218.4|5
1632322940000|2021-09-22 15:02:20|42244.6|42224.6|42250.9|42230.9|42253.4|42233.4|42244.6|42224.6|6
1632322950000|2021-09-22 15:02:30|42250.3|42230.3|42255.3|42235.3|42255.3|42235.3|42250.3|42230.3|4
1632322960000|2021-09-22 15:02:40|42252.8|42232.8|42250.3|42230.3|42252.8|42232.8|42250.3|42230.3|3
1632322970000|2021-09-22 15:02:50|42248.4|42228.4|42250.3|42230.3|42250.3|42230.3|42248.4|42228.4|9
1632322980000|2021-09-22 15:03:00|42252.8|42232.8|42257.8|42237.8|42257.8|42237.8|42252.8|42232.8|5
1632322990000|2021-09-22 15:03:10|42255.9|42235.9|42250.3|42230.3|42255.9|42235.9|42250.3|42230.3|9
1632323000000|2021-09-22 15:03:20|42252.8|42232.8|42255.3|42235.3|42255.3|42235.3|42252.8|42232.8|1
1632323010000|2021-09-22 15:03:30|42252.8|42232.8|42252.8|42232.8|42255.3|42235.3|42252.8|42232.8|1
1632323020000|2021-09-22 15:03:40|42255.3|42235.3|42247.8|42227.8|42255.3|42235.3|42247.8|42227.8|7
1632323030000|2021-09-22 15:03:50|42245.3|42225.3|42247.8|42227.8|42247.8|42227.8|42245.3|42225.3|0
1632323040000|2021-09-22 15:04:00|42245.9|42225.9|42245.9|42225.9|42247.8|42227.8|42242.8|42222.8|2
1632323050000|2021-09-22 15:04:10|42245.3|42225.3|42247.8|42227.8|42247.8|42227.8|42245.3|42225.3|2
1632323060000|2021-09-22 15:04:20|42245.3|42225.3|42250.3|42230.3|42250.9|42230.9|42245.3|42225.3|1
1632323070000|2021-09-22 15:04:30|42247.8|42227.8|42245.3|42225.3|42247.8|42227.8|42243.4|42223.4|12
1632323080000|2021-09-22 15:04:40|42245.9|42225.9|42247.8|42227.8|42247.8|42227.8|42245.9|42225.9|3
1632323090000|2021-09-22 15:04:50|42248.4|42228.4|42250.3|42230.3|42250.3|42230.3|42248.4|42228.4|0
1632323100000|2021-09-22 15:05:00|42250.9|42230.9|42255.3|42235.3|42255.3|42235.3|42250.9|42230.9|12
1632323110000|2021-09-22 15:05:10|42255.9|42235.9|42259.6|42239.6|42259.6|42239.6|42255.3|42235.3|6
1632323120000|2021-09-22 15:05:20|||||||||1
1632323130000|2021-09-22 15:05:30|42258.9|42238.9|42262.1|42242.1|42263.9|42243.9|42258.9|42238.9|13
1632323140000|2021-09-22 15:05:40|42259.6|42239.6|42263.9|42243.9|42263.9|42243.9|42257.1|42237.1|4
1632323160000|2021-09-22 15:06:00|42262.1|42242.1|42262.1|42242.1|42262.1|42242.1|42262.1|42242.1|6
1632323170000|2021-09-22 15:06:10|42259.6|42239.6|42255.3|42235.3|42259.6|42239.6|42255.3|42235.3|3
1632323180000|2021-09-22 15:06:20|42257.1|42237.1|42257.1|42237.1|42257.1|42237.1|42254.6|42234.6|6
1632323190000|2021-09-22 15:06:30|42255.3|42235.3|42267.1|42247.1|42267.1|42247.1|42254.6|42234.6|35
1632323200000|2021-09-22 15:06:40|42267.8|42247.8|42271.4|42251.4|42271.4|42251.4|42267.1|42247.1|20
1632323210000|2021-09-22 15:06:50|42267.1|42247.1|42267.1|42247.1|42268.9|42248.9|42267.1|42247.1|10
1632323220000|2021-09-22 15:07:00|42271.4|42251.4|42277.1|42257.1|42277.1|42257.1|42271.4|42251.4|15
1632323230000|2021-09-22 15:07:10|42282.1|42262.1|42282.1|42262.1|42282.1|42262.1|42280.3|42260.3|13
1632323240000|2021-09-22 15:07:20|42279.6|42259.6|42282.1|42262.1|42282.1|42262.1|42279.6|42259.6|14
1632323250000|2021-09-22 15:07:30|42279.6|42259.6|42279.6|42259.6|42279.6|42259.6|42279.6|42259.6|4
1632323260000|2021-09-22 15:07:40|42274.1|42254.1|42274.6|42254.6|42277.1|42257.1|42273.4|42253.4|13
1632323270000|2021-09-22 15:07:50|42276.4|42256.4|42274.6|42254.6|42276.4|42256.4|42272.1|42252.1|2
1632323280000|2021-09-22 15:08:00|42275.3|42255.3|42272.1|42252.1|42277.1|42257.1|42272.1|42252.1|3
1632323290000|2021-09-22 15:08:10|42270.3|42250.3|42272.1|42252.1|42272.1|42252.1|42270.3|42250.3|3
1632323300000|2021-09-22 15:08:20|42273.9|42253.9|42276.4|42256.4|42276.4|42256.4|42273.9|42253.9|11
1632323310000|2021-09-22 15:08:30|||||||||1
1632323320000|2021-09-22 15:08:40|42278.3|42258.3|42281.4|42261.4|42281.4|42261.4|42278.3|42258.3|9
1632323330000|2021-09-22 15:08:50|42286.4|42266.4|42284.6|42264.6|42287.1|42267.1|42284.6|42264.6|16
1632323340000|2021-09-22 15:09:00|42286.4|42266.4|42282.1|42262.1|42286.4|42266.4|42280.3|42260.3|8
1632323350000|2021-09-22 15:09:10|42280.3|42260.3|42280.3|42260.3|42282.1|42262.1|42280.3|42260.3|1
1632323360000|2021-09-22 15:09:20|42277.8|42257.8|42277.8|42257.8|42277.8|42257.8|42277.1|42257.1|17
1632323380000|2021-09-22 15:09:40|42275.9|42255.9|42271.6|42251.6|42275.9|42255.9|42271.6|42251.6|3
1632323390000|2021-09-22 15:09:50|42270.3|42250.3|42272.1|42252.1|42272.1|42252.1|42270.3|42250.3|6
1632323400000|2021-09-22 15:10:00|42273.9|42253.9|42273.9|42253.9|42276.4|42256.4|42272.1|42252.1|1
1632323410000|2021-09-22 15:10:10|42272.1|42252.1|42262.1|42242.1|42272.1|42252.1|42262.1|42242.1|13
1632323430000|2021-09-22 15:10:30|42263.9|42243.9|42263.9|42243.9|42266.4|42246.4|42262.1|42242.1|13
1632323440000|2021-09-22 15:10:40|42262.1|42242.1|42257.1|42237.1|42262.1|42242.1|42257.1|42237.1|5
1632323450000|2021-09-22 15:10:50|42255.3|42235.3|42250.3|42230.3|42255.3|42235.3|42249.6|42229.6|19
1632323460000|2021-09-22 15:11:00|42249.6|42229.6|42247.1|42227.1|42252.1|42232.1|42247.1|42227.1|9
1632323470000|2021-09-22 15:11:10|42245.3|42225.3|42244.6|42224.6|42245.3|42225.3|42244.6|42224.6|18
1632323480000|2021-09-22 15:11:20|42239.6|42219.6|42246.4|42226.4|42246.4|42226.4|42237.8|42217.8|16
1632323490000|2021-09-22 15:11:30|42247.1|42227.1|42247.1|42227.1|42247.1|42227.1|42247.1|42227.1|13
1632323500000|2021-09-22 15:11:40|42252.1|42232.1|42252.1|42232.1|42252.1|42232.1|42252.1|42232.1|14
1632323510000|2021-09-22 15:11:50|||||||||2
1632323520000|2021-09-22 15:12:00|||||||||3
1632323530000|2021-09-22 15:12:10|42247.8|42227.8|42242.8|42222.8|42247.8|42227.8|42242.8|42222.8|13
1632323540000|2021-09-22 15:12:20|42240.9|42220.9|42245.3|42225.3|42245.3|42225.3|42240.9|42220.9|19
1632323550000|2021-09-22 15:12:30|42244.6|42224.6|42245.3|42225.3|42245.3|42225.3|42244.6|42224.6|9
1632323560000|2021-09-22 15:12:40|42242.8|42222.8|42242.8|42222.8|42242.8|42222.8|42242.8|42222.8|5
1632323570000|2021-09-22 15:12:50|42243.4|42223.4|42245.9|42225.9|42245.9|42225.9|42243.4|42223.4|8
1632323580000|2021-09-22 15:13:00|42243.4|42223.4|42248.4|42228.4|42248.4|42228.4|42243.4|42223.4|1
1632323590000|2021-09-22 15:13:10|42250.3|42230.3|42248.4|42228.4|42250.3|42230.3|42248.4|42228.4|7
1632323600000|2021-09-22 15:13:20|42250.3|42230.3|42250.3|42230.3|42250.3|42230.3|42250.3|42230.3|3
1632323610000|2021-09-22 15:13:30|42255.9|42235.9|42257.8|42237.8|42257.8|42237.8|42255.9|42235.9|16
1632323620000|2021-09-22 15:13:40|42255.9|42235.9|42255.9|42235.9|42255.9|42235.9|42255.9|42235.9|3
1632323630000|2021-09-22 15:13:50|42253.4|42233.4|42253.4|42233.4|42253.4|42233.4|42253.4|42233.4|0
1632323640000|2021-09-22 15:14:00|42252.8|42232.8|42247.3|42227.3|42253.4|42233.4|42247.3|42227.3|17
1632323650000|2021-09-22 15:14:10|42245.4|42225.4|42236.6|42216.6|42245.4|42225.4|42236.6|42216.6|14
1632323660000|2021-09-22 15:14:20|42238.4|42218.4|42238.4|42218.4|42240.9|42220.9|42235.9|42215.9|7
1632323670000|2021-09-22 15:14:30|42240.3|42220.3|42233.4|42213.4|42240.3|42220.3|42233.4|42213.4|9
1632323680000|2021-09-22 15:14:40|42235.9|42215.9|42243.4|42223.4|42243.4|42223.4|42235.9|42215.9|10
1632323690000|2021-09-22 15:14:50|42245.9|42225.9|42248.4|42228.4|42248.4|42228.4|42243.4|42223.4|12
1632323700000|2021-09-22 15:15:00|42249.1|42229.1|42257.8|42237.8|42260.3|42240.3|42249.1|42229.1|4
1632323710000|2021-09-22 15:15:10|42258.4|42238.4|42255.9|42235.9|42258.4|42238.4|42255.9|42235.9|2
1632323720000|2021-09-22 15:15:20|42254.1|42234.1|42253.4|42233.4|42254.1|42234.1|42250.9|42230.9|3
1632323730000|2021-09-22 15:15:30|42248.4|42228.4|42253.4|42233.4|42253.4|42233.4|42248.4|42228.4|8
1632323740000|2021-09-22 15:15:40|42250.9|42230.9|42248.4|42228.4|42250.9|42230.9|42248.4|42228.4|3
1632323750000|2021-09-22 15:15:50|42245.9|42225.9|42243.4|42223.4|42245.9|42225.9|42243.4|42223.4|9
1632323760000|2021-09-22 15:16:00|42241.6|42221.6|42240.9|42220.9|42243.4|42223.4|42238.4|42218.4|16
1632323770000|2021-09-22 15:16:10|42238.4|42218.4|42235.9|42215.9|42240.3|42220.3|42235.9|42215.9|14
1632323780000|2021-09-22 15:16:20|42234.1|42214.1|42231.6|42211.6|42235.9|42215.9|42231.6|42211.6|2
1632323790000|2021-09-22 15:16:30|42229.1|42209.1|42228.4|42208.4|42229.1|42209.1|42223.4|42203.4|11
1632323800000|2021-09-22 15:16:40|42229.1|42209.1|42233.4|42213.4|42233.4|42213.4|42228.4|42208.4|9
1632323810000|2021-09-22 15:16:50|42235.9|42215.9|42238.4|42218.4|42238.4|42218.4|42235.9|42215.9|7
1632323820000|2021-09-22 15:17:00|42243.4|42223.4|42244.1|42224.1|42245.9|42225.9|42243.4|42223.4|3
1632323830000|2021-09-22 15:17:10|42245.3|42225.3|42243.4|42223.4|42245.3|42225.3|42243.4|42223.4|6
1632323840000|2021-09-22 15:17:20|42241.6|42221.6|42241.6|42221.6|42243.4|42223.4|42241.6|42221.6|6
1632323860000|2021-09-22 15:17:40|42240.9|42220.9|42233.4|42213.4|42240.9|42220.9|42233.4|42213.4|11
1632323870000|2021-09-22 15:17:50|42235.9|42215.9|42225.9|42205.9|42236.6|42216.6|42225.9|42205.9|15
1632323880000|2021-09-22 15:18:00|42227.8|42207.8|42225.9|42205.9|42230.9|42210.9|42225.9|42205.9|3
1632323890000|2021-09-22 15:18:10|42227.8|42207.8|42225.9|42205.9|42228.4|42208.4|42225.9|42205.9|3
1632323900000|2021-09-22 15:18:20|42226.6|42206.6|42225.9|42205.9|42226.6|42206.6|42225.9|42205.9|2
1632323910000|2021-09-22 15:18:30|42226.6|42206.6|42233.4|42213.4|42233.4|42213.4|42226.6|42206.6|6
1632323920000|2021-09-22 15:18:40|||||||||1
1632323930000|2021-09-22 15:18:50|42230.9|42210.9|42230.9|42210.9|42233.4|42213.4|42230.9|42210.9|6
1632323940000|2021-09-22 15:19:00|42232.8|42212.8|42237.8|42217.8|42237.8|42217.8|42232.8|42212.8|4
1632323950000|2021-09-22 15:19:10|42239.6|42219.6|42239.1|42219.1|42240.3|42220.3|42237.8|42217.8|4
1632323960000|2021-09-22 15:19:20|42240.3|42220.3|42238.4|42218.4|42240.9|42220.9|42238.4|42218.4|1
1632323970000|2021-09-22 15:19:30|42240.9|42220.9|42238.4|42218.4|42240.9|42220.9|42238.4|42218.4|4
1632323980000|2021-09-22 15:19:40|||||||||6
1632323990000|2021-09-22 15:19:50|42241.6|42221.6|42238.4|42218.4|42241.6|42221.6|42238.4|42218.4|1
1632324000000|2021-09-22 15:20:00|42239.1|42219.1|42238.4|42218.4|42240.9|42220.9|42238.4|42218.4|5
1632324010000|2021-09-22 15:20:10|42236.6|42216.6|42236.6|42216.6|42238.4|42218.4|42236.6|42216.6|0
1632324020000|2021-09-22 15:20:20|42238.4|42218.4|42243.4|42223.4|42243.4|42223.4|42238.4|42218.4|3
1632324040000|2021-09-22 15:20:40|42245.3|42225.3|42249.1|42229.1|42249.1|42229.1|42245.3|42225.3|19
1632324050000|2021-09-22 15:20:50|||||||||1
1632324060000|2021-09-22 15:21:00|42248.4|42228.4|42239.1|42219.1|42248.4|42228.4|42239.1|42219.1|13
1632324070000|2021-09-22 15:21:10|42236.6|42216.6|42230.9|42210.9|42236.6|42216.6|42230.9|42210.9|5
1632324080000|2021-09-22 15:21:20|42228.4|42208.4|42228.4|42208.4|42228.4|42208.4|42225.9|42205.9|24
1632324100000|2021-09-22 15:21:40|42226.6|42206.6|42225.9|42205.9|42226.6|42206.6|42225.3|42205.3|10
1632324110000|2021-09-22 15:21:50|42225.3|42205.3|42223.4|42203.4|42225.9|42205.9|42223.4|42203.4|3
1632324120000|2021-09-22 15:22:00|42221.6|42201.6|42221.6|42201.6|42221.6|42201.6|42221.6|42201.6|4
1632324130000|2021-09-22 15:22:10|42219.1|42199.1|42209.1|42189.1|42221.6|42201.6|42209.1|42189.1|29
1632324140000|2021-09-22 15:22:20|42209.8|42189.8|42219.6|42199.6|42221.4|42201.4|42209.8|42189.8|18
1632324150000|2021-09-22 15:22:30|42217.8|42197.8|42223.4|42203.4|42223.4|42203.4|42217.8|42197.8|4
1632324160000|2021-09-22 15:22:40|42221.6|42201.6|42228.4|42208.4|42228.4|42208.4|42221.6|42201.6|8
1632324170000|2021-09-22 15:22:50|||||||||3
1632324180000|2021-09-22 15:23:00|42230.9|42210.9|42233.4|42213.4|42233.4|42213.4|42230.9|42210.9|3
1632324190000|2021-09-22 15:23:10|42231.6|42211.6|42233.4|42213.4|42233.4|42213.4|42231.6|42211.6|3
1632324200000|2021-09-22 15:23:20|42231.6|42211.6|42226.6|42206.6|42231.6|42211.6|42226.6|42206.6|3
1632324210000|2021-09-22 15:23:30|42224.8|42204.8|42222.3|42202.3|42224.8|42204.8|42222.3|42202.3|3
1632324220000|2021-09-22 15:23:40|42217.9|42197.9|42213.4|42193.4|42217.9|42197.9|42213.4|42193.4|16
1632324230000|2021-09-22 15:23:50|42215.9|42195.9|42217.8|42197.8|42217.8|42197.8|42215.9|42195.9|10
1632324240000|2021-09-22 15:24:00|42215.9|42195.9|42218.4|42198.4|42218.4|42198.4|42215.9|42195.9|5
1632324260000|2021-09-22 15:24:20|42220.3|42200.3|42225.3|42205.3|42225.3|42205.3|42220.3|42200.3|4
1632324270000|2021-09-22 15:24:30|42227.1|42207.1|42230.9|42210.9|42230.9|42210.9|42227.1|42207.1|4
1632324280000|2021-09-22 15:24:40|42233.4|42213.4|42232.8|42212.8|42235.3|42215.3|42232.8|42212.8|6
1632324290000|2021-09-22 15:24:50|||||||||1
1632324300000|2021-09-22 15:25:00|42233.4|42213.4|42238.4|42218.4|42238.4|42218.4|42233.4|42213.4|10
1632324310000|2021-09-22 15:25:10|42236.6|42216.6|42243.4|42223.4|42243.4|42223.4|42235.9|42215.9|2
1632324320000|2021-09-22 15:25:20|42242.8|42222.8|42238.4|42218.4|42242.8|42222.8|42238.4|42218.4|7
1632324330000|2021-09-22 15:25:30|42237.8|42217.8|42233.4|42213.4|42238.4|42218.4|42233.4|42213.4|2
1632324340000|2021-09-22 15:25:40|42230.9|42210.9|42233.4|42213.4|42233.4|42213.4|42230.9|42210.9|3
1632324350000|2021-09-22 15:25:50|42234.1|42214.1|42236.6|42216.6|42236.6|42216.6|42234.1|42214.1|0
1632324360000|2021-09-22 15:26:00|42235.9|42215.9|42235.9|42215.9|42238.4|42218.4|42235.9|42215.9|1
1632324370000|2021-09-22 15:26:10|42236.6|42216.6|42236.6|42216.6|42236.6|42216.6|42234.1|42214.1|0
1632324390000|2021-09-22 15:26:30|42238.4|42218.4|42240.9|42220.9|42240.9|42220.9|42238.4|42218.4|4
1632324400000|2021-09-22 15:26:40|42240.3|42220.3|42238.4|42218.4|42240.9|42220.9|42238.4|42218.4|2
1632324410000|2021-09-22 15:26:50|42239.1|42219.1|42240.9|42220.9|42243.4|42223.4|42239.1|42219.1|4
1632324420000|2021-09-22 15:27:00|42243.4|42223.4|42249.8|42229.8|42249.8|42229.8|42243.4|42223.4|14
1632324430000|2021-09-22 15:27:10|42254.1|42234.1|42260.3|42240.3|42260.3|42240.3|42254.1|42234.1|9
1632324440000|2021-09-22 15:27:20|42262.1|42242.1|42260.3|42240.3|42262.8|42242.8|42258.4|42238.4|3
1632324450000|2021-09-22 15:27:30|42260.9|42240.9|42258.4|42238.4|42260.9|42240.9|42258.4|42238.4|1
1632324460000|2021-09-22 15:27:40|42262.1|42242.1|42268.4|42248.4|42270.9|42250.9|42262.1|42242.1|11
1632324470000|2021-09-22 15:27:50|42270.3|42250.3|42270.9|42250.9|42273.4|42253.4|42268.4|42248.4|8
1632324480000|2021-09-22 15:28:00|42272.8|42252.8|42272.8|42252.8|42272.8|42252.8|42272.8|42252.8|2
1632324490000|2021-09-22 15:28:10|42273.4|42253.4|42274.1|42254.1|42274.1|42254.1|42269.1|42249.1|27
1632324500000|2021-09-22 15:28:20|42278.4|42258.4|42279.1|42259.1|42279.1|42259.1|42278.4|42258.4|27
1632324510000|2021-09-22 15:28:30|42279.8|42259.8|42283.4|42263.4|42284.1|42264.1|42279.8|42259.8|6
1632324520000|2021-09-22 15:28:40|42281.6|42261.6|42281.6|42261.6|42283.4|42263.4|42279.1|42259.1|10
1632324530000|2021-09-22 15:28:50|42280.9|42260.9|42280.9|42260.9|42280.9|42260.9|42280.9|42260.9|1
1632324540000|2021-09-22 15:29:00|42280.3|42260.3|42280.9|42260.9|42283.4|42263.4|42278.4|42258.4|3
1632324550000|2021-09-22 15:29:10|42279.1|42259.1|42278.4|42258.4|42279.1|42259.1|42278.4|42258.4|13
1632324560000|2021-09-22 15:29:20|42276.6|42256.6|42278.4|42258.4|42278.4|42258.4|42276.6|42256.6|3
1632324570000|2021-09-22 15:29:30|42276.6|42256.6|42282.8|42262.8|42282.8|42262.8|42276.6|42256.6|4
1632324580000|2021-09-22 15:29:40|42281.6|42261.6|42282.8|42262.8|42282.8|42262.8|42280.9|42260.9|0
1632324590000|2021-09-22 15:29:50|42283.4|42263.4|42283.4|42263.4|42283.4|42263.4|42280.9|42260.9|5
1632324600000|2021-09-22 15:30:00|42280.9|42260.9|42274.6|42254.6|42283.4|42263.4|42272.8|42252.8|17
1632324610000|2021-09-22 15:30:10|42275.3|42255.3|42275.3|42255.3|42275.3|42255.3|42272.8|42252.8|1
1632324620000|2021-09-22 15:30:20|42272.8|42252.8|42265.9|42245.9|42272.8|42252.8|42265.9|42245.9|13
1632324630000|2021-09-22 15:30:30|42264.1|42244.1|42263.4|42243.4|42265.3|42245.3|42263.4|42243.4|5
1632324640000|2021-09-22 15:30:40|42260.9|42240.9|42258.4|42238.4|42262.8|42242.8|42258.4|42238.4|16
1632324650000|2021-09-22 15:30:50|42259.8|42239.8|42268.4|42248.4|42268.4|42248.4|42259.8|42239.8|8
1632324660000|2021-09-22 15:31:00|42270.3|42250.3|42278.4|42258.4|42278.4|42258.4|42270.3|42250.3|13
1632324670000|2021-09-22 15:31:10|42279.1|42259.1|42280.9|42260.9|42283.4|42263.4|42278.4|42258.4|7
1632324680000|2021-09-22 15:31:20|42280.3|42260.3|42278.4|42258.4|42280.3|42260.3|42278.4|42258.4|7
1632324690000|2021-09-22 15:31:30|42275.9|42255.9|42273.4|42253.4|42275.9|42255.9|42273.4|42253.4|2
1632324700000|2021-09-22 15:31:40|42274.1|42254.1|42273.4|42253.4|42275.9|42255.9|42273.4|42253.4|2
1632324710000|2021-09-22 15:31:50|42275.9|42255.9|42275.9|42255.9|42275.9|42255.9|42275.9|42255.9|0
1632324720000|2021-09-22 15:32:00|42277.8|42257.8|42278.4|42258.4|42280.3|42260.3|42277.8|42257.8|1
1632324730000|2021-09-22 15:32:10|42280.3|42260.3|42278.4|42258.4|42280.3|42260.3|42278.4|42258.4|6
1632324740000|2021-09-22 15:32:20|42282.1|42262.1|42280.3|42260.3|42282.8|42262.8|42278.4|42258.4|4
1632324750000|2021-09-22 15:32:30|42278.4|42258.4|42280.3|42260.3|42280.3|42260.3|42278.4|42258.4|3
1632324760000|2021-09-22 15:32:40|42282.8|42262.8|42282.8|42262.8|42282.8|42262.8|42280.3|42260.3|2
1632324770000|2021-09-22 15:32:50|42285.3|42265.3|42284.1|42264.1|42285.9|42265.9|42284.1|42264.1|5
1632324780000|2021-09-22 15:33:00|42287.8|42267.8|42288.4|42268.4|42288.4|42268.4|42287.8|42267.8|10
1632324790000|2021-09-22 15:33:10|42290.3|42270.3|42289.1|42269.1|42291.6|42271.6|42289.1|42269.1|10
1632324800000|2021-09-22 15:33:20|42288.4|42268.4|42293.4|42273.4|42293.4|42273.4|42288.4|42268.4|0
1632324810000|2021-09-22 15:33:30|42291.6|42271.6|42282.8|42262.8|42291.6|42271.6|42282.8|42262.8|11
1632324820000|2021-09-22 15:33:40|42280.3|42260.3|42280.9|42260.9|42280.9|42260.9|42278.4|42258.4|5
1632324830000|2021-09-22 15:33:50|42282.8|42262.8|42281.6|42261.6|42283.4|42263.4|42280.9|42260.9|1
1632324840000|2021-09-22 15:34:00|42280.9|42260.9|42287.8|42267.8|42287.8|42267.8|42280.9|42260.9|2
1632324850000|2021-09-22 15:34:10|42285.9|42265.9|42290.3|42270.3|42290.3|42270.3|42285.9|42265.9|6
1632324860000|2021-09-22 15:34:20|42292.8|42272.8|42288.4|42268.4|42292.8|42272.8|42288.4|42268.4|8
1632324880000|2021-09-22 15:34:40|42290.9|42270.9|42288.4|42268.4|42290.9|42270.9|42288.4|42268.4|3
1632324890000|2021-09-22 15:34:50|42285.9|42265.9|42283.4|42263.4|42285.9|42265.9|42283.4|42263.4|3
1632324900000|2021-09-22 15:35:00|42281.6|42261.6|42280.9|42260.9|42282.8|42262.8|42280.9|42260.9|5
1632324910000|2021-09-22 15:35:10|42282.8|42262.8|42280.9|42260.9|42283.4|42263.4|42280.9|42260.9|1
1632324920000|2021-09-22 15:35:20|42279.1|42259.1|42278.4|42258.4|42279.1|42259.1|42273.4|42253.4|12
1632324930000|2021-09-22 15:35:30|||||||||1
1632324950000|2021-09-22 15:35:50|42275.3|42255.3|42273.4|42253.4|42275.3|42255.3|42273.4|42253.4|9
1632324960000|2021-09-22 15:36:00|42272.8|42252.8|42268.4|42248.4|42273.4|42253.4|42268.4|42248.4|6
1632324980000|2021-09-22 15:36:20|42266.6|42246.6|42266.6|42246.6|42266.6|42246.6|42266.6|42246.6|8
1632324990000|2021-09-22 15:36:30|42265.9|42245.9|42265.9|42245.9|42265.9|42245.9|42265.9|42245.9|2
1632325000000|2021-09-22 15:36:40|42264.1|42244.1|42258.4|42238.4|42264.1|42244.1|42258.4|42238.4|5
1632325010000|2021-09-22 15:36:50|42256.6|42236.6|42255.9|42235.9|42256.6|42236.6|42255.9|42235.9|8
1632325020000|2021-09-22 15:37:00|42253.4|42233.4|42255.9|42235.9|42256.6|42236.6|42253.4|42233.4|3
1632325030000|2021-09-22 15:37:10|42257.7|42237.7|42255.9|42235.9|42257.7|42237.7|42255.9|42235.9|2
1632325050000|2021-09-22 15:37:30|42255.2|42235.2|42250.9|42230.9|42255.2|42235.2|42250.9|42230.9|10
1632325060000|2021-09-22 15:37:40|42253.4|42233.4|42251.6|42231.6|42253.4|42233.4|42251.6|42231.6|1
1632325070000|2021-09-22 15:37:50|42250.9|42230.9|42253.4|42233.4|42253.4|42233.4|42250.9|42230.9|7
1632325080000|2021-09-22 15:38:00|42255.2|42235.2|42258.4|42238.4|42258.4|42238.4|42255.2|42235.2|1
1632325090000|2021-09-22 15:38:10|||||||||5
1632325100000|2021-09-22 15:38:20|42257.7|42237.7|42258.4|42238.4|42258.4|42238.4|42257.7|42237.7|2
1632325110000|2021-09-22 15:38:30|42257.7|42237.7|42258.4|42238.4|42261.6|42241.6|42257.7|42237.7|4
1632325120000|2021-09-22 15:38:40|42260.9|42240.9|42263.4|42243.4|42263.4|42243.4|42258.4|42238.4|0
1632325130000|2021-09-22 15:38:50|||||||||1
1632325140000|2021-09-22 15:39:00|||||||||6
1632325150000|2021-09-22 15:39:10|42265.9|42245.9|42265.9|42245.9|42268.4|42248.4|42263.4|42243.4|22
1632325160000|2021-09-22 15:39:20|42266.6|42246.6|42263.4|42243.4|42266.6|42246.6|42263.4|42243.4|2
1632325170000|2021-09-22 15:39:30|42265.2|42245.2|42263.4|42243.4|42267.7|42247.7|42263.4|42243.4|3
1632325180000|2021-09-22 15:39:40|42261.6|42241.6|42261.6|42241.6|42261.6|42241.6|42261.6|42241.6|0
1632325200000|2021-09-22 15:40:00|42258.4|42238.4|42258.4|42238.4|42258.4|42238.4|42258.4|42238.4|3
1632325210000|2021-09-22 15:40:10|42260.2|42240.2|42265.9|42245.9|42265.9|42245.9|42258.4|42238.4|12
1632325220000|2021-09-22 15:40:20|42268.4|42248.4|42270.9|42250.9|42270.9|42250.9|42268.4|42248.4|3
1632325230000|2021-09-22 15:40:30|42273.4|42253.4|42283.4|42263.4|42283.4|42263.4|42273.4|42253.4|7
1632325240000|2021-09-22 15:40:40|42280.9|42260.9|42280.9|42260.9|42283.4|42263.4|42280.2|42260.2|3
1632325250000|2021-09-22 15:40:50|42279.1|42259.1|42280.9|42260.9|42281.6|42261.6|42278.4|42258.4|0
1632325260000|2021-09-22 15:41:00|42278.4|42258.4|42278.4|42258.4|42282.7|42262.7|42278.4|42258.4|4
1632325270000|2021-09-22 15:41:10|42280.9|42260.9|42275.9|42255.9|42280.9|42260.9|42275.9|42255.9|5
1632325280000|2021-09-22 15:41:20|42273.4|42253.4|42278.4|42258.4|42278.4|42258.4|42273.4|42253.4|11
1632325290000|2021-09-22 15:41:30|42275.9|42255.9|42275.9|42255.9|42278.4|42258.4|42273.4|42253.4|0
1632325300000|2021-09-22 15:41:40|42275.2|42255.2|42275.9|42255.9|42275.9|42255.9|42274.1|42254.1|0
1632325310000|2021-09-22 15:41:50|42273.4|42253.4|42273.4|42253.4|42273.4|42253.4|42270.9|42250.9|4
1632325320000|2021-09-22 15:42:00|42275.9|42255.9|42275.9|42255.9|42275.9|42255.9|42270.9|42250.9|1
1632325330000|2021-09-22 15:42:10|42274.1|42254.1|42275.9|42255.9|42275.9|42255.9|42273.4|42253.4|0
1632325340000|2021-09-22 15:42:20|42274.1|42254.1|42275.9|42255.9|42275.9|42255.9|42274.1|42254.1|2
1632325350000|2021-09-22 15:42:30|||||||||7
1632325360000|2021-09-22 15:42:40|42277.7|42257.7|42278.4|42258.4|42278.4|42258.4|42275.9|42255.9|1
1632325370000|2021-09-22 15:42:50|||||||||3
1632325380000|2021-09-22 15:43:00|42274.8|42254.8|42274.1|42254.1|42274.8|42254.8|42274.1|42254.1|8
1632325390000|2021-09-22 15:43:10|42273.4|42253.4|42271.6|42251.6|42273.4|42253.4|42270.9|42250.9|3
1632325400000|2021-09-22 15:43:20|42270.9|42250.9|42271.6|42251.6|42271.6|42251.6|42268.4|42248.4|1
1632325410000|2021-09-22 15:43:30|42269.8|42249.8|42273.4|42253.4|42273.4|42253.4|42269.8|42249.8|4
1632325420000|2021-09-22 15:43:40|42271.6|42251.6|42275.2|42255.2|42275.2|42255.2|42270.9|42250.9|19
1632325440000|2021-09-22 15:44:00|||||||||3
1632325450000|2021-09-22 15:44:10|42277.7|42257.7|42287.7|42267.7|42287.7|42267.7|42277.7|42257.7|10
1632325460000|2021-09-22 15:44:20|42290.9|42270.9|42286.6|42266.6|42290.9|42270.9|42284.8|42264.8|9
1632325470000|2021-09-22 15:44:30|42284.8|42264.8|42275.2|42255.2|42284.8|42264.8|42275.2|42255.2|12
1632325480000|2021-09-22 15:44:40|42273.4|42253.4|42273.4|42253.4|42273.4|42253.4|42270.9|42250.9|11
1632325490000|2021-09-22 15:44:50|42270.9|42250.9|42273.4|42253.4|42273.4|42253.4|42270.9|42250.9|2
1632325500000|2021-09-22 15:45:00|42270.9|42250.9|42265.9|42245.9|42273.4|42253.4|42265.2|42245.2|22
1632325510000|2021-09-22 15:45:10|42267.7|42247.7|42270.9|42250.9|42270.9|42250.9|42267.7|42247.7|1
1632325520000|2021-09-22 15:45:20|42266.6|42246.6|42263.4|42243.4|42266.6|42246.6|42260.9|42240.9|18
1632325530000|2021-09-22 15:45:30|42260.9|42240.9|42267.7|42247.7|42269.6|42249.6|42260.9|42240.9|10
1632325540000|2021-09-22 15:45:40|42268.4|42248.4|42274.6|42254.6|42274.6|42254.6|42268.4|42248.4|65
1632325550000|2021-09-22 15:45:50|42276.4|42256.4|42267.7|42247.7|42277.7|42257.7|42267.7|42247.7|14
1632325560000|2021-09-22 15:46:00|42264.6|42244.6|42257.7|42237.7|42264.6|42244.6|42257.7|42237.7|25
1632325570000|2021-09-22 15:46:10|42255.2|42235.2|42257.7|42237.7|42259.6|42239.6|42252.7|42232.7|5
1632325580000|2021-09-22 15:46:20|42259.6|42239.6|42262.7|42242.7|42262.7|42242.7|42257.7|42237.7|7
1632325590000|2021-09-22 15:46:30|42263.4|42243.4|42275.2|42255.2|42275.2|42255.2|42263.4|42243.4|25
1632325600000|2021-09-22 15:46:40|42277.7|42257.7|42282.7|42262.7|42282.7|42262.7|42277.7|42257.7|13
1632325610000|2021-09-22 15:46:50|42283.4|42263.4|42292.7|42272.7|42292.7|42272.7|42283.4|42263.4|58
1632325620000|2021-09-22 15:47:00|42290.2|42270.2|42285.9|42265.9|42290.2|42270.2|42285.9|42265.9|23
1632325630000|2021-09-22 15:47:10|42287.7|42267.7|42283.4|42263.4|42290.2|42270.2|42283.4|42263.4|12
1632325640000|2021-09-22 15:47:20|42285.2|42265.2|42285.9|42265.9|42285.9|42265.9|42283.4|42263.4|45
1632325650000|2021-09-22 15:47:30|42287.3|42267.3|42298.4|42278.4|42300.9|42280.9|42287.3|42267.3|23
1632325660000|2021-09-22 15:47:40|42300.2|42280.2|42300.2|42280.2|42300.2|42280.2|42300.2|42280.2|8
1632325670000|2021-09-22 15:47:50|42298.4|42278.4|42304.1|42284.1|42304.1|42284.1|42298.4|42278.4|60
1632325680000|2021-09-22 15:48:00|42308.4|42288.4|42306.6|42286.6|42313.4|42293.4|42306.6|42286.6|19
1632325690000|2021-09-22 15:48:10|42304.1|42284.1|42312.1|42292.1|42313.9|42293.9|42304.1|42284.1|28
1632325700000|2021-09-22 15:48:20|42313.9|42293.9|42313.9|42293.9|42317.1|42297.1|42313.9|42293.9|4
1632325710000|2021-09-22 15:48:30|42312.1|42292.1|42313.9|42293.9|42313.9|42293.9|42310.2|42290.2|8
1632325720000|2021-09-22 15:48:40|42315.7|42295.7|42312.1|42292.1|42317.1|42297.1|42312.1|42292.1|3
1632325730000|2021-09-22 15:48:50|42312.7|42292.7|42309.6|42289.6|42315.2|42295.2|42309.6|42289.6|8
1632325740000|2021-09-22 15:49:00|42312.1|42292.1|42317.1|42297.1|42317.1|42297.1|42312.1|42292.1|12
1632325750000|2021-09-22 15:49:10|42317.7|42297.7|42317.1|42297.1|42317.7|42297.7|42317.1|42297.1|30
1632325760000|2021-09-22 15:49:20|42312.7|42292.7|42313.9|42293.9|42314.6|42294.6|42312.1|42292.1|16
1632325770000|2021-09-22 15:49:30|42317.1|42297.1|42327.1|42307.1|42327.1|42307.1|42317.1|42297.1|23
1632325780000|2021-09-22 15:49:40|42330.2|42310.2|42332.1|42312.1|42332.1|42312.1|42330.2|42310.2|12
1632325790000|2021-09-22 15:49:50|42327.7|42307.7|42332.1|42312.1|42334.6|42314.6|42327.1|42307.1|12
1632325800000|2021-09-22 15:50:00|42330.2|42310.2|42327.1|42307.1|42332.1|42312.1|42327.1|42307.1|15
1632325810000|2021-09-22 15:50:10|42328.9|42308.9|42330.2|42310.2|42332.1|42312.1|42327.1|42307.1|3
1632325820000|2021-09-22 15:50:20|42332.1|42312.1|42361.4|42341.4|42363.9|42343.9|42332.1|42312.1|26
1632325830000|2021-09-22 15:50:30|42363.9|42343.9|42394.6|42374.6|42397.1|42377.1|42357.1|42337.1|47
1632325840000|2021-09-22 15:50:40|42395.2|42375.2|42372.1|42352.1|42402.1|42382.1|42372.1|42352.1|62
1632325850000|2021-09-22 15:50:50|42369.6|42349.6|42357.1|42337.1|42372.1|42352.1|42357.1|42337.1|18
1632325860000|2021-09-22 15:51:00|42357.7|42337.7|42388.9|42368.9|42388.9|42368.9|42354.6|42334.6|56
1632325870000|2021-09-22 15:51:10|42387.1|42367.1|42384.6|42364.6|42387.1|42367.1|42379.6|42359.6|26
1632325880000|2021-09-22 15:51:20|42386.4|42366.4|42385.2|42365.2|42389.6|42369.6|42384.6|42364.6|7
1632325890000|2021-09-22 15:51:30|42384.6|42364.6|42391.4|42371.4|42391.4|42371.4|42379.6|42359.6|43
1632325900000|2021-09-22 15:51:40|42388.9|42368.9|42388.9|42368.9|42391.4|42371.4|42380.2|42360.2|16
1632325910000|2021-09-22 15:51:50|42389.6|42369.6|42375.2|42355.2|42389.6|42369.6|42375.2|42355.2|15
1632325920000|2021-09-22 15:52:00|42369.6|42349.6|42379.6|42359.6|42381.4|42361.4|42367.1|42347.1|42
1632325930000|2021-09-22 15:52:10|42381.4|42361.4|42384.6|42364.6|42384.6|42364.6|42381.4|42361.4|16
1632325940000|2021-09-22 15:52:20|42382.7|42362.7|42339.6|42319.6|42382.7|42362.7|42339.6|42319.6|30
1632325950000|2021-09-22 15:52:30|42338.9|42318.9|42368.2|42348.2|42368.2|42348.2|42338.9|42318.9|24
1632325960000|2021-09-22 15:52:40|42366.4|42346.4|42373.9|42353.9|42373.9|42353.9|42363.9|42343.9|9
1632325970000|2021-09-22 15:52:50|42374.6|42354.6|42394.6|42374.6|42394.6|42374.6|42372.1|42352.1|38
1632325980000|2021-09-22 15:53:00|42396.4|42376.4|42394.6|42374.6|42397.1|42377.1|42392.1|42372.1|12
1632325990000|2021-09-22 15:53:10|42396.4|42376.4|42394.6|42374.6|42397.1|42377.1|42392.1|42372.1|5
1632326000000|2021-09-22 15:53:20|42392.1|42372.1|42394.6|42374.6|42394.6|42374.6|42389.6|42369.6|41
1632326010000|2021-09-22 15:53:30|42395.2|42375.2|42402.1|42382.1|42404.6|42384.6|42395.2|42375.2|34
1632326020000|2021-09-22 15:53:40|42404.6|42384.6|42405.2|42385.2|42405.2|42385.2|42402.1|42382.1|4
1632326030000|2021-09-22 15:53:50|42404.6|42384.6|42409.6|42389.6|42409.6|42389.6|42404.6|42384.6|7
1632326040000|2021-09-22 15:54:00|42407.1|42387.1|42409.6|42389.6|42409.6|42389.6|42404.6|42384.6|6
1632326050000|2021-09-22 15:54:10|42406.4|42386.4|42414.6|42394.6|42414.6|42394.6|42404.6|42384.6|3
1632326060000|2021-09-22 15:54:20|42412.1|42392.1|42414.6|42394.6|42414.6|42394.6|42412.1|42392.1|7
1632326070000|2021-09-22 15:54:30|42417.1|42397.1|42420.2|42400.2|42423.9|42403.9|42417.1|42397.1|10
1632326080000|2021-09-22 15:54:40|42419.6|42399.6|42429.6|42409.6|42429.6|42409.6|42417.1|42397.1|4
1632326090000|2021-09-22 15:54:50|42433.9|42413.9|42444.6|42424.6|42447.1|42427.1|42433.9|42413.9|34
1632326100000|2021-09-22 15:55:00|42442.7|42422.7|42451.4|42431.4|42451.4|42431.4|42442.1|42422.1|16
1632326110000|2021-09-22 15:55:10|42449.6|42429.6|42457.1|42437.1|42457.1|42437.1|42449.6|42429.6|6
1632326120000|2021-09-22 15:55:20|42456.4|42436.4|42469.6|42449.6|42469.6|42449.6|42456.4|42436.4|26
1632326130000|2021-09-22 15:55:30|42467.1|42447.1|42477.1|42457.1|42477.1|42457.1|42465.2|42445.2|33
1632326140000|2021-09-22 15:55:40|42479.6|42459.6|42477.1|42457.1|42482.1|42462.1|42477.1|42457.1|7
1632326150000|2021-09-22 15:55:50|42477.7|42457.7|42482.1|42462.1|42482.1|42462.1|42477.1|42457.1|6
1632326160000|2021-09-22 15:56:00|42484.6|42464.6|42509.6|42489.6|42514.6|42494.6|42484.6|42464.6|29
1632326170000|2021-09-22 15:56:10|42512.1|42492.1|42512.1|42492.1|42514.6|42494.6|42507.7|42487.7|20
1632326180000|2021-09-22 15:56:20|42510.2|42490.2|42512.1|42492.1|42537.1|42517.1|42509.6|42489.6|50
1632326190000|2021-09-22 15:56:30|42510.2|42490.2|42512.7|42492.7|42515.2|42495.2|42510.2|42490.2|26
1632326200000|2021-09-22 15:56:40|42510.2|42490.2|42502.1|42482.1|42512.7|42492.7|42502.1|42482.1|16
1632326210000|2021-09-22 15:56:50|42501.4|42481.4|42499.6|42479.6|42501.4|42481.4|42499.6|42479.6|9
1632326220000|2021-09-22 15:57:00|42501.4|42481.4|42502.1|42482.1|42504.6|42484.6|42499.6|42479.6|22
1632326230000|2021-09-22 15:57:10|42499.6|42479.6|42504.6|42484.6|42504.6|42484.6|42499.6|42479.6|12
1632326240000|2021-09-22 15:57:20|42502.1|42482.1|42494.6|42474.6|42502.1|42482.1|42494.6|42474.6|4
1632326250000|2021-09-22 15:57:30|42497.1|42477.1|42506.4|42486.4|42506.4|42486.4|42495.2|42475.2|28
1632326260000|2021-09-22 15:57:40|42505.7|42485.7|42509.6|42489.6|42509.6|42489.6|42505.7|42485.7|10
1632326270000|2021-09-22 15:57:50|42511.4|42491.4|42499.6|42479.6|42512.1|42492.1|42497.7|42477.7|7
1632326280000|2021-09-22 15:58:00|42502.1|42482.1|42502.1|42482.1|42504.6|42484.6|42499.6|42479.6|21
1632326290000|2021-09-22 15:58:10|42499.6|42479.6|42494.6|42474.6|42499.6|42479.6|42494.6|42474.6|9
1632326300000|2021-09-22 15:58:20|42492.1|42472.1|42489.6|42469.6|42494.6|42474.6|42489.6|42469.6|7
1632326310000|2021-09-22 15:58:30|42491.4|42471.4|42492.1|42472.1|42497.1|42477.1|42489.6|42469.6|9
1632326320000|2021-09-22 15:58:40|42497.1|42477.1|42497.1|42477.1|42498.9|42478.9|42492.1|42472.1|17
1632326330000|2021-09-22 15:58:50|42495.2|42475.2|42493.4|42473.4|42497.1|42477.1|42493.4|42473.4|20
1632326340000|2021-09-22 15:59:00|42492.1|42472.1|42479.6|42459.6|42492.1|42472.1|42479.6|42459.6|22
1632326350000|2021-09-22 15:59:10|42478.9|42458.9|42482.1|42462.1|42482.1|42462.1|42478.9|42458.9|14
1632326360000|2021-09-22 15:59:20|42484.6|42464.6|42487.1|42467.1|42487.7|42467.7|42484.6|42464.6|7
1632326370000|2021-09-22 15:59:30|42489.6|42469.6|42487.1|42467.1|42492.1|42472.1|42487.1|42467.1|4
1632326380000|2021-09-22 15:59:40|||||||||1
1632326390000|2021-09-22 15:59:50|42486.4|42466.4|42482.1|42462.1|42486.4|42466.4|42482.1|42462.1|7
1632326400000|2021-09-22 16:00:00|42480.2|42460.2|42492.1|42472.1|42499.6|42479.6|42479.6|42459.6|65
1632326410000|2021-09-22 16:00:10|42495.7|42475.7|42492.1|42472.1|42495.7|42475.7|42492.1|42472.1|20
1632326420000|2021-09-22 16:00:20|42489.6|42469.6|42489.6|42469.6|42492.1|42472.1|42489.6|42469.6|7
1632326430000|2021-09-22 16:00:30|42487.7|42467.7|42487.7|42467.7|42487.7|42467.7|42485.9|42465.9|6
1632326440000|2021-09-22 16:00:40|42483.4|42463.4|42483.4|42463.4|42483.4|42463.4|42483.4|42463.4|5
1632326450000|2021-09-22 16:00:50|42482.7|42462.7|42481.4|42461.4|42482.7|42462.7|42481.4|42461.4|8
1632326460000|2021-09-22 16:01:00|42477.7|42457.7|42469.6|42449.6|42477.7|42457.7|42469.6|42449.6|24
1632326470000|2021-09-22 16:01:10|42472.1|42452.1|42477.1|42457.1|42477.1|42457.1|42472.1|42452.1|8
1632326480000|2021-09-22 16:01:20|42478.9|42458.9|42484.6|42464.6|42484.6|42464.6|42478.9|42458.9|3
1632326490000|2021-09-22 16:01:30|42487.1|42467.1|42484.6|42464.6|42489.6|42469.6|42484.6|42464.6|16
1632326500000|2021-09-22 16:01:40|42482.7|42462.7|42484.6|42464.6|42484.6|42464.6|42482.1|42462.1|6
1632326510000|2021-09-22 16:01:50|42482.1|42462.1|42482.1|42462.1|42484.6|42464.6|42482.1|42462.1|4
1632326520000|2021-09-22 16:02:00|||||||||1
1632326530000|2021-09-22 16:02:10|42481.4|42461.4|42482.1|42462.1|42482.1|42462.1|42479.6|42459.6|16
1632326540000|2021-09-22 16:02:20|42479.6|42459.6|42474.6|42454.6|42479.6|42459.6|42474.6|42454.6|11
1632326550000|2021-09-22 16:02:30|42472.1|42452.1|42469.6|42449.6|42472.1|42452.1|42469.6|42449.6|1
1632326560000|2021-09-22 16:02:40|42470.2|42450.2|42472.1|42452.1|42472.1|42452.1|42470.2|42450.2|2
1632326570000|2021-09-22 16:02:50|42474.6|42454.6|42481.4|42461.4|42481.4|42461.4|42472.1|42452.1|6
1632326580000|2021-09-22 16:03:00|42487.1|42467.1|42487.1|42467.1|42490.2|42470.2|42487.1|42467.1|18
1632326590000|2021-09-22 16:03:10|42492.1|42472.1|42498.9|42478.9|42498.9|42478.9|42492.1|42472.1|27
1632326600000|2021-09-22 16:03:20|42501.4|42481.4|42502.1|42482.1|42502.1|42482.1|42497.1|42477.1|14
1632326610000|2021-09-22 16:03:30|42505.7|42485.7|42509.6|42489.6|42512.1|42492.1|42505.7|42485.7|18
1632326620000|2021-09-22 16:03:40|42512.1|42492.1|42513.9|42493.9|42513.9|42493.9|42512.1|42492.1|8
1632326630000|2021-09-22 16:03:50|42514.6|42494.6|42528.4|42508.4|42530.2|42510.2|42514.6|42494.6|25
1632326640000|2021-09-22 16:04:00|42527.7|42507.7|42527.1|42507.1|42527.7|42507.7|42522.1|42502.1|5
1632326650000|2021-09-22 16:04:10|42525.2|42505.2|42522.1|42502.1|42525.2|42505.2|42522.1|42502.1|5
1632326660000|2021-09-22 16:04:20|42523.9|42503.9|42517.1|42497.1|42524.6|42504.6|42517.1|42497.1|10
1632326670000|2021-09-22 16:04:30|42515.2|42495.2|42505.2|42485.2|42515.2|42495.2|42505.2|42485.2|20
1632326680000|2021-09-22 16:04:40|42502.1|42482.1|42494.6|42474.6|42502.1|42482.1|42494.6|42474.6|13
1632326690000|2021-09-22 16:04:50|42492.1|42472.1|42492.1|42472.1|42494.6|42474.6|42492.1|42472.1|3
1632326700000|2021-09-22 16:05:00|42490.2|42470.2|42485.2|42465.2|42490.2|42470.2|42485.2|42465.2|11
1632326710000|2021-09-22 16:05:10|42487.1|42467.1|42487.7|42467.7|42487.7|42467.7|42487.1|42467.1|2
1632326720000|2021-09-22 16:05:20|42485.9|42465.9|42488.9|42468.9|42488.9|42468.9|42485.9|42465.9|2
1632326730000|2021-09-22 16:05:30|42489.6|42469.6|42489.6|42469.6|42492.1|42472.1|42487.7|42467.7|14
1632326740000|2021-09-22 16:05:40|42492.1|42472.1|42489.6|42469.6|42492.1|42472.1|42487.1|42467.1|6
1632326750000|2021-09-22 16:05:50|42491.4|42471.4|42492.1|42472.1|42492.1|42472.1|42491.4|42471.4|0
1632326760000|2021-09-22 16:06:00|42491.4|42471.4|42489.6|42469.6|42493.2|42473.2|42489.6|42469.6|6
1632326770000|2021-09-22 16:06:10|42487.7|42467.7|42494.6|42474.6|42494.6|42474.6|42487.7|42467.7|4
1632326780000|2021-09-22 16:06:20|42492.7|42472.7|42494.6|42474.6|42494.6|42474.6|42492.1|42472.1|3
1632326790000|2021-09-22 16:06:30|42496.4|42476.4|42494.6|42474.6|42497.1|42477.1|42494.6|42474.6|7
1632326800000|2021-09-22 16:06:40|||||||||1
1632326810000|2021-09-22 16:06:50|42497.1|42477.1|42497.1|42477.1|42497.1|42477.1|42494.6|42474.6|2
1632326820000|2021-09-22 16:07:00|||||||||3
1632326830000|2021-09-22 16:07:10|42496.4|42476.4|42497.1|42477.1|42499.6|42479.6|42494.6|42474.6|10
1632326840000|2021-09-22 16:07:20|42497.7|42477.7|42497.1|42477.1|42499.6|42479.6|42497.1|42477.1|1
1632326850000|2021-09-22 16:07:30|42494.6|42474.6|42491.4|42471.4|42494.6|42474.6|42489.6|42469.6|8
1632326860000|2021-09-22 16:07:40|42489.6|42469.6|42489.6|42469.6|42489.6|42469.6|42487.1|42467.1|5
1632326870000|2021-09-22 16:07:50|42487.1|42467.1|42492.1|42472.1|42492.1|42472.1|42487.1|42467.1|8
1632326880000|2021-09-22 16:08:00|42494.6|42474.6|42492.1|42472.1|42494.6|42474.6|42492.1|42472.1|7
1632326890000|2021-09-22 16:08:10|42490.2|42470.2|42489.6|42469.6|42490.2|42470.2|42489.6|42469.6|3
1632326900000|2021-09-22 16:08:20|42491.4|42471.4|42492.1|42472.1|42492.1|42472.1|42487.7|42467.7|6
1632326910000|2021-09-22 16:08:30|42490.2|42470.2|42489.6|42469.6|42490.2|42470.2|42487.1|42467.1|5
1632326920000|2021-09-22 16:08:40|42487.7|42467.7|42487.1|42467.1|42489.6|42469.6|42487.1|42467.1|7
1632326930000|2021-09-22 16:08:50|42489.6|42469.6|42487.1|42467.1|42489.6|42469.6|42487.1|42467.1|3
1632326940000|2021-09-22 16:09:00|42488.9|42468.9|42487.1|42467.1|42489.6|42469.6|42487.1|42467.1|2
1632326950000|2021-09-22 16:09:10|42489.6|42469.6|42489.6|42469.6|42489.6|42469.6|42487.1|42467.1|3
1632326960000|2021-09-22 16:09:20|42487.1|42467.1|42467.7|42447.7|42487.1|42467.1|42467.7|42447.7|31
1632326970000|2021-09-22 16:09:30|42467.1|42447.1|42467.1|42447.1|42467.1|42447.1|42467.1|42447.1|5
1632326980000|2021-09-22 16:09:40|42466.4|42446.4|42462.1|42442.1|42466.4|42446.4|42459.6|42439.6|17
1632326990000|2021-09-22 16:09:50|42459.6|42439.6|42452.7|42432.7|42459.6|42439.6|42452.7|42432.7|16
1632327000000|2021-09-22 16:10:00|42452.1|42432.1|42447.1|42427.1|42452.1|42432.1|42445.2|42425.2|5
1632327010000|2021-09-22 16:10:10|42444.6|42424.6|42447.1|42427.1|42447.1|42427.1|42442.1|42422.1|1
1632327020000|2021-09-22 16:10:20|42447.7|42427.7|42447.1|42427.1|42449.6|42429.6|42447.1|42427.1|12
1632327030000|2021-09-22 16:10:30|42448.9|42428.9|42452.1|42432.1|42452.1|42432.1|42448.9|42428.9|5
1632327040000|2021-09-22 16:10:40|||||||||1
1632327050000|2021-09-22 16:10:50|42454.6|42434.6|42452.1|42432.1|42454.6|42434.6|42452.1|42432.1|7
1632327060000|2021-09-22 16:11:00|42454.6|42434.6|42457.1|42437.1|42457.1|42437.1|42454.6|42434.6|3
1632327070000|2021-09-22 16:11:10|42455.2|42435.2|42454.6|42434.6|42455.2|42435.2|42454.6|42434.6|0
1632327080000|2021-09-22 16:11:20|42457.1|42437.1|42454.6|42434.6|42457.1|42437.1|42454.6|42434.6|0
1632327090000|2021-09-22 16:11:30|42457.1|42437.1|42459.6|42439.6|42459.6|42439.6|42457.1|42437.1|0
1632327100000|2021-09-22 16:11:40|42462.1|42442.1|42457.7|42437.7|42462.1|42442.1|42457.7|42437.7|7
1632327110000|2021-09-22 16:11:50|42458.4|42438.4|42452.1|42432.1|42460.2|42440.2|42452.1|42432.1|6
1632327120000|2021-09-22 16:12:00|42449.6|42429.6|42444.6|42424.6|42452.1|42432.1|42444.6|42424.6|11
1632327130000|2021-09-22 16:12:10|42442.7|42422.7|42444.6|42424.6|42444.6|42424.6|42442.1|42422.1|2
1632327140000|2021-09-22 16:12:20|42440.9|42420.9|42444.6|42424.6|42444.6|42424.6|42440.9|42420.9|8
1632327150000|2021-09-22 16:12:30|42446.4|42426.4|42447.1|42427.1|42447.1|42427.1|42446.4|42426.4|2
1632327160000|2021-09-22 16:12:40|42444.6|42424.6|42442.7|42422.7|42444.6|42424.6|42442.7|42422.7|6
1632327170000|2021-09-22 16:12:50|42444.6|42424.6|42444.6|42424.6|42444.6|42424.6|42444.6|42424.6|4
1632327180000|2021-09-22 16:13:00|42442.1|42422.1|42447.1|42427.1|42447.1|42427.1|42442.1|42422.1|4
1632327190000|2021-09-22 16:13:10|42448.9|42428.9|42450.7|42430.7|42450.7|42430.7|42447.1|42427.1|10
1632327200000|2021-09-22 16:13:20|42452.5|42432.5|42455|42435|42455|42435|42452.5|42432.5|6
1632327210000|2021-09-22 16:13:30|42453.2|42433.2|42455|42435|42455|42435|42453.2|42433.2|2
1632327230000|2021-09-22 16:13:50|42451.4|42431.4|42451.4|42431.4|42451.4|42431.4|42451.4|42431.4|0
1632327240000|2021-09-22 16:14:00|42448.9|42428.9|42451.4|42431.4|42453.2|42433.2|42448.9|42428.9|8
1632327250000|2021-09-22 16:14:10|42452.1|42432.1|42447.1|42427.1|42452.1|42432.1|42447.1|42427.1|2
1632327270000|2021-09-22 16:14:30|42443.4|42423.4|42442.1|42422.1|42443.4|42423.4|42442.1|42422.1|15
1632327280000|2021-09-22 16:14:40|42440.2|42420.2|42435.2|42415.2|42440.2|42420.2|42432.1|42412.1|9
1632327290000|2021-09-22 16:14:50|42437.1|42417.1|42434.6|42414.6|42437.1|42417.1|42434.6|42414.6|2
1632327300000|2021-09-22 16:15:00|42432.7|42412.7|42437.1|42417.1|42437.1|42417.1|42432.1|42412.1|1
1632327310000|2021-09-22 16:15:10|42438.9|42418.9|42438.9|42418.9|42438.9|42418.9|42438.9|42418.9|3
1632327320000|2021-09-22 16:15:20|42439.6|42419.6|42439.6|42419.6|42439.6|42419.6|42439.6|42419.6|2
1632327330000|2021-09-22 16:15:30|42437.1|42417.1|42434.6|42414.6|42437.1|42417.1|42434.6|42414.6|6
1632327340000|2021-09-22 16:15:40|||||||||2
1632327350000|2021-09-22 16:15:50|42437.1|42417.1|42437.1|42417.1|42437.1|42417.1|42437.1|42417.1|11
1632327360000|2021-09-22 16:16:00|||||||||2
1632327370000|2021-09-22 16:16:10|||||||||5
1632327380000|2021-09-22 16:16:20|42432.1|42412.1|42429.6|42409.6|42432.1|42412.1|42429.6|42409.6|6
1632327430000|2021-09-22 16:17:10|42432.1|42412.1|42432.1|42412.1|42432.1|42412.1|42432.1|42412.1|1
1632327440000|2021-09-22 16:17:20|42427.1|42407.1|42427.1|42407.1|42427.1|42407.1|42427.1|42407.1|3
1632327450000|2021-09-22 16:17:30|42429.6|42409.6|42431.4|42411.4|42432.1|42412.1|42429.6|42409.6|0
1632327460000|2021-09-22 16:17:40|42432.1|42412.1|42429.6|42409.6|42432.1|42412.1|42429.6|42409.6|11
1632327470000|2021-09-22 16:17:50|42430.2|42410.2|42429.6|42409.6|42432.1|42412.1|42429.6|42409.6|2
1632327480000|2021-09-22 16:18:00|42432.1|42412.1|42437.1|42417.1|42437.1|42417.1|42429.6|42409.6|13
1632327490000|2021-09-22 16:18:10|42438.9|42418.9|42441.4|42421.4|42441.4|42421.4|42438.9|42418.9|2
1632327500000|2021-09-22 16:18:20|||||||||2
1632327510000|2021-09-22 16:18:30|||||||||6
1632327520000|2021-09-22 16:18:40|42440.7|42420.7|42438.9|42418.9|42440.7|42420.7|42438.9|42418.9|4
1632327530000|2021-09-22 16:18:50|42439.6|42419.6|42442.1|42422.1|42442.1|42422.1|42439.6|42419.6|0
1632327540000|2021-09-22 16:19:00|42440.7|42420.7|42437.1|42417.1|42442.1|42422.1|42437.1|42417.1|11
1632327550000|2021-09-22 16:19:10|42441.4|42421.4|42437.1|42417.1|42441.4|42421.4|42437.1|42417.1|11
1632327560000|2021-09-22 16:19:20|42438.9|42418.9|42437.1|42417.1|42438.9|42418.9|42437.1|42417.1|1
1632327580000|2021-09-22 16:19:40|||||||||1
1632327590000|2021-09-22 16:19:50|||||||||3
1632327600000|2021-09-22 16:20:00|42433.9|42413.9|42437.1|42417.1|42437.1|42417.1|42433.9|42413.9|2
1632327610000|2021-09-22 16:20:10|42433.9|42413.9|42433.9|42413.9|42433.9|42413.9|42433.9|42413.9|1
1632327620000|2021-09-22 16:20:20|42435.7|42415.7|42445.7|42425.7|42445.7|42425.7|42435.7|42415.7|20
1632327630000|2021-09-22 16:20:30|42447.5|42427.5|42450.7|42430.7|42450.7|42430.7|42447.5|42427.5|4
1632327650000|2021-09-22 16:20:50|||||||||2
1632327660000|2021-09-22 16:21:00|42455|42435|42459.4|42439.4|42460|42440|42455|42435|12
1632327670000|2021-09-22 16:21:10|42458.2|42438.2|42458.2|42438.2|42460.7|42440.7|42458.2|42438.2|16
1632327680000|2021-09-22 16:21:20|42460.7|42440.7|42458.2|42438.2|42460.7|42440.7|42455.7|42435.7|2
1632327690000|2021-09-22 16:21:30|42455.7|42435.7|42455.7|42435.7|42458.2|42438.2|42455.7|42435.7|1
1632327700000|2021-09-22 16:21:40|42456.4|42436.4|42456.4|42436.4|42456.4|42436.4|42456.4|42436.4|0
1632327710000|2021-09-22 16:21:50|42455.7|42435.7|42455.7|42435.7|42455.7|42435.7|42453.2|42433.2|1
1632327720000|2021-09-22 16:22:00|42453.9|42433.9|42455.7|42435.7|42455.7|42435.7|42453.2|42433.2|1
1632327730000|2021-09-22 16:22:10|42453.2|42433.2|42453.2|42433.2|42453.2|42433.2|42453.2|42433.2|1
1632327740000|2021-09-22 16:22:20|42452.5|42432.5|42450|42430|42452.5|42432.5|42450|42430|2
1632327750000|2021-09-22 16:22:30|42452.5|42432.5|42450|42430|42452.5|42432.5|42450|42430|1
1632327760000|2021-09-22 16:22:40|42451.9|42431.9|42445.7|42425.7|42452.5|42432.5|42445.7|42425.7|0
1632327780000|2021-09-22 16:23:00|42448.2|42428.2|42447.5|42427.5|42448.2|42428.2|42445.7|42425.7|1
1632327790000|2021-09-22 16:23:10|42446.4|42426.4|42448.2|42428.2|42448.2|42428.2|42445.7|42425.7|5
1632327800000|2021-09-22 16:23:20|42445.7|42425.7|42445.7|42425.7|42448.2|42428.2|42445.7|42425.7|0
1632327810000|2021-09-22 16:23:30|42446.4|42426.4|42455.7|42435.7|42455.7|42435.7|42446.4|42426.4|20
1632327820000|2021-09-22 16:23:40|42453.9|42433.9|42452.5|42432.5|42453.9|42433.9|42450.7|42430.7|2
1632327830000|2021-09-22 16:23:50|42454.4|42434.4|42457.5|42437.5|42457.5|42437.5|42452.5|42432.5|4
1632327840000|2021-09-22 16:24:00|42455.7|42435.7|42455.7|42435.7|42455.7|42435.7|42455.7|42435.7|2
1632327850000|2021-09-22 16:24:10|42455|42435|42453.2|42433.2|42455|42435|42451.4|42431.4|4
1632327860000|2021-09-22 16:24:20|42451.4|42431.4|42455.7|42435.7|42455.7|42435.7|42451.4|42431.4|4
1632327870000|2021-09-22 16:24:30|42457.5|42437.5|42455.7|42435.7|42457.5|42437.5|42455.7|42435.7|0
1632327880000|2021-09-22 16:24:40|42457.5|42437.5|42455.7|42435.7|42457.5|42437.5|42455.7|42435.7|0
1632327900000|2021-09-22 16:25:00|42457.1|42437.1|42458.9|42438.9|42458.9|42438.9|42457.1|42437.1|8
1632327930000|2021-09-22 16:25:30|42460.7|42440.7|42460.7|42440.7|42460.7|42440.7|42460.7|42440.7|3
1632327940000|2021-09-22 16:25:40|||||||||4
1632327950000|2021-09-22 16:25:50|42461.4|42441.4|42463.9|42443.9|42463.9|42443.9|42461.4|42441.4|7
1632327960000|2021-09-22 16:26:00|42465.7|42445.7|42468.9|42448.9|42468.9|42448.9|42465.7|42445.7|3
1632327970000|2021-09-22 16:26:10|42466.4|42446.4|42468.9|42448.9|42468.9|42448.9|42466.4|42446.4|1
1632327980000|2021-09-22 16:26:20|42465.7|42445.7|42465.7|42445.7|42465.7|42445.7|42465.7|42445.7|3
1632327990000|2021-09-22 16:26:30|||||||||5
1632328000000|2021-09-22 16:26:40|42463.2|42443.2|42463.2|42443.2|42463.2|42443.2|42463.2|42443.2|23
1632328010000|2021-09-22 16:26:50|42461.4|42441.4|42453.2|42433.2|42461.4|42441.4|42453.2|42433.2|2
1632328020000|2021-09-22 16:27:00|42450.7|42430.7|42448.2|42428.2|42450.7|42430.7|42448.2|42428.2|2
1632328040000|2021-09-22 16:27:20|42446.4|42426.4|42448.2|42428.2|42448.2|42428.2|42446.4|42426.4|1
1632328050000|2021-09-22 16:27:30|42445.7|42425.7|42445.7|42425.7|42445.7|42425.7|42445.7|42425.7|0
1632328060000|2021-09-22 16:27:40|42445|42425|42443.2|42423.2|42445|42425|42443.2|42423.2|3
1632328070000|2021-09-22 16:27:50|42440.7|42420.7|42438.2|42418.2|42440.7|42420.7|42438.2|42418.2|1
1632328080000|2021-09-22 16:28:00|42436.4|42416.4|42430.7|42410.7|42436.4|42416.4|42430.7|42410.7|4
1632328090000|2021-09-22 16:28:10|42425.7|42405.7|42427.5|42407.5|42427.5|42407.5|42425.7|42405.7|8
1632328100000|2021-09-22 16:28:20|42428.2|42408.2|42430|42410|42430|42410|42428.2|42408.2|1
1632328110000|2021-09-22 16:28:30|42428.2|42408.2|42425.7|42405.7|42428.2|42408.2|42425.7|42405.7|2
1632328120000|2021-09-22 16:28:40|42427.5|42407.5|42430|42410|42430|42410|42427.5|42407.5|2
1632328130000|2021-09-22 16:28:50|42430.7|42410.7|42427.1|42407.1|42430.7|42410.7|42427.1|42407.1|34
1632328140000|2021-09-22 16:29:00|42426.4|42406.4|42423.9|42403.9|42426.4|42406.4|42423.9|42403.9|4
1632328150000|2021-09-22 16:29:10|42424.6|42404.6|42425.7|42405.7|42425.7|42405.7|42423.9|42403.9|2
1632328160000|2021-09-22 16:29:20|42426.4|42406.4|42425.7|42405.7|42428.2|42408.2|42425.7|42405.7|2
1632328200000|2021-09-22 16:30:00|42427.1|42407.1|42429.6|42409.6|42429.6|42409.6|42423.9|42403.9|9
1632328210000|2021-09-22 16:30:10|42431.4|42411.4|42431.4|42411.4|42431.4|42411.4|42431.4|42411.4|7
1632328220000|2021-09-22 16:30:20|42427.1|42407.1|42427.1|42407.1|42427.1|42407.1|42427.1|42407.1|3
1632328230000|2021-09-22 16:30:30|42424.6|42404.6|42424.6|42404.6|42427.1|42407.1|42424.6|42404.6|5
1632328240000|2021-09-22 16:30:40|42422.7|42402.7|42427.1|42407.1|42427.1|42407.1|42422.7|42402.7|7
1632328250000|2021-09-22 16:30:50|42428.9|42408.9|42427.1|42407.1|42428.9|42408.9|42427.1|42407.1|1
1632328260000|2021-09-22 16:31:00|42428.9|42408.9|42429.6|42409.6|42429.6|42409.6|42427.7|42407.7|5
1632328270000|2021-09-22 16:31:10|42428.9|42408.9|42436.4|42416.4|42436.4|42416.4|42428.9|42408.9|4
1632328290000|2021-09-22 16:31:30|42434.6|42414.6|42439.6|42419.6|42439.6|42419.6|42434.6|42414.6|3
1632328300000|2021-09-22 16:31:40|42442.1|42422.1|42442.1|42422.1|42442.1|42422.1|42442.1|42422.1|3
1632328310000|2021-09-22 16:31:50|42442.7|42422.7|42445.7|42425.7|42445.7|42425.7|42442.7|42422.7|2
1632328330000|2021-09-22 16:32:10|42448.9|42428.9|42450.7|42430.7|42450.7|42430.7|42448.9|42428.9|2
1632328340000|2021-09-22 16:32:20|42448.2|42428.2|42448.2|42428.2|42448.2|42428.2|42445.7|42425.7|3
1632328350000|2021-09-22 16:32:30|42450.7|42430.7|42448.9|42428.9|42450.7|42430.7|42445.7|42425.7|2
1632328360000|2021-09-22 16:32:40|42448.2|42428.2|42450.7|42430.7|42450.7|42430.7|42448.2|42428.2|0
1632328370000|2021-09-22 16:32:50|42450|42430|42450.7|42430.7|42450.7|42430.7|42446.4|42426.4|2
1632328380000|2021-09-22 16:33:00|42448.2|42428.2|42445.7|42425.7|42450.7|42430.7|42445.7|42425.7|11
1632328390000|2021-09-22 16:33:10|42443.9|42423.9|42441.4|42421.4|42443.9|42423.9|42441.4|42421.4|3
1632328400000|2021-09-22 16:33:20|||||||||2
1632328410000|2021-09-22 16:33:30|42442.1|42422.1|42448.9|42428.9|42448.9|42428.9|42442.1|42422.1|5
1632328430000|2021-09-22 16:33:50|42450.7|42430.7|42450.7|42430.7|42451.4|42431.4|42450.7|42430.7|3
1632328440000|2021-09-22 16:34:00|42453.2|42433.2|42453.2|42433.2|42455.7|42435.7|42452.5|42432.5|1
1632328450000|2021-09-22 16:34:10|42451.4|42431.4|42450.7|42430.7|42451.4|42431.4|42450.7|42430.7|2
1632328460000|2021-09-22 16:34:20|42450|42430|42448.2|42428.2|42450|42430|42448.2|42428.2|5
1632328470000|2021-09-22 16:34:30|42450.7|42430.7|42445.7|42425.7|42450.7|42430.7|42445.7|42425.7|0
1632328480000|2021-09-22 16:34:40|42435.7|42415.7|42433.2|42413.2|42435.7|42415.7|42430.7|42410.7|6
1632328490000|2021-09-22 16:34:50|42431.4|42411.4|42436.4|42416.4|42436.4|42416.4|42430.7|42410.7|8
1632328500000|2021-09-22 16:35:00|42437.1|42417.1|42438.9|42418.9|42440.7|42420.7|42436.4|42416.4|6
1632328510000|2021-09-22 16:35:10|||||||||1
1632328520000|2021-09-22 16:35:20|42440.7|42420.7|42440.7|42420.7|42440.7|42420.7|42440.7|42420.7|9
1632328530000|2021-09-22 16:35:30|||||||||1
1632328560000|2021-09-22 16:36:00|42450.7|42430.7|42453.9|42433.9|42456.4|42436.4|42450.7|42430.7|10
1632328570000|2021-09-22 16:36:10|42453.2|42433.2|42451.4|42431.4|42453.2|42433.2|42451.4|42431.4|1
1632328580000|2021-09-22 16:36:20|42450.7|42430.7|42450.7|42430.7|42450.7|42430.7|42450.7|42430.7|3
1632328590000|2021-09-22 16:36:30|42451.4|42431.4|42450.7|42430.7|42451.4|42431.4|42450.7|42430.7|0
1632328600000|2021-09-22 16:36:40|42451.4|42431.4|42455|42435|42455|42435|42451.4|42431.4|4
1632328610000|2021-09-22 16:36:50|42453.2|42433.2|42453.2|42433.2|42455.7|42435.7|42453.2|42433.2|2
1632328620000|2021-09-22 16:37:00|42451.4|42431.4|42446.4|42426.4|42451.4|42431.4|42446.4|42426.4|9
1632328630000|2021-09-22 16:37:10|42444.6|42424.6|42442.1|42422.1|42446.4|42426.4|42442.1|42422.1|6
1632328640000|2021-09-22 16:37:20|42441.4|42421.4|42441.4|42421.4|42441.4|42421.4|42441.4|42421.4|1
1632328680000|2021-09-22 16:38:00|||||||||2
1632328690000|2021-09-22 16:38:10|42443.2|42423.2|42445.7|42425.7|42446.9|42426.9|42443.2|42423.2|5
1632328700000|2021-09-22 16:38:20|42443.9|42423.9|42443.9|42423.9|42443.9|42423.9|42443.9|42423.9|1
1632328710000|2021-09-22 16:38:30|42443.2|42423.2|42440.7|42420.7|42443.9|42423.9|42440.7|42420.7|9
1632328720000|2021-09-22 16:38:40|||||||||2
1632328730000|2021-09-22 16:38:50|||||||||1
1632328760000|2021-09-22 16:39:20|42440|42420|42440|42420|42440|42420|42440|42420|9
1632328770000|2021-09-22 16:39:30|||||||||4
1632328780000|2021-09-22 16:39:40|42439.4|42419.4|42438.2|42418.2|42439.4|42419.4|42437.5|42417.5|9
1632328790000|2021-09-22 16:39:50|42437.5|42417.5|42438.2|42418.2|42440|42420|42437.5|42417.5|1
1632328800000|2021-09-22 16:40:00|42440|42420|42440.7|42420.7|42442.5|42422.5|42440|42420|5
1632328810000|2021-09-22 16:40:10|42438.2|42418.2|42440.7|42420.7|42440.7|42420.7|42437.5|42417.5|2
1632328820000|2021-09-22 16:40:20|||||||||1
1632328830000|2021-09-22 16:40:30|42445|42425|42457.5|42437.5|42458.2|42438.2|42445|42425|15
1632328840000|2021-09-22 16:40:40|42458.2|42438.2|42458.9|42438.9|42463.2|42443.2|42458.2|42438.2|7
1632328860000|2021-09-22 16:41:00|||||||||1
1632328870000|2021-09-22 16:41:10|42457.1|42437.1|42450.7|42430.7|42457.1|42437.1|42450.7|42430.7|5
1632328880000|2021-09-22 16:41:20|42451.4|42431.4|42460|42440|42460|42440|42451.4|42431.4|14
1632328890000|2021-09-22 16:41:30|42458.2|42438.2|42458.9|42438.9|42460|42440|42458.2|42438.2|1
1632328900000|2021-09-22 16:41:40|42459.6|42439.6|42463.9|42443.9|42463.9|42443.9|42458.9|42438.9|1
1632328910000|2021-09-22 16:41:50|42463.2|42443.2|42460.7|42440.7|42463.9|42443.9|42460.7|42440.7|2
1632328920000|2021-09-22 16:42:00|42458.9|42438.9|42458.2|42438.2|42460.7|42440.7|42455.7|42435.7|4
1632328930000|2021-09-22 16:42:10|42455.7|42435.7|42457.5|42437.5|42458.2|42438.2|42455.7|42435.7|2
1632328940000|2021-09-22 16:42:20|42458.2|42438.2|42460.7|42440.7|42460.7|42440.7|42458.2|42438.2|2
1632328950000|2021-09-22 16:42:30|42458.2|42438.2|42458.9|42438.9|42458.9|42438.9|42455.7|42435.7|2
1632328960000|2021-09-22 16:42:40|42455.7|42435.7|42462.5|42442.5|42462.5|42442.5|42455.7|42435.7|8
1632328980000|2021-09-22 16:43:00|42460.7|42440.7|42460.7|42440.7|42465|42445|42460.7|42440.7|6
1632328990000|2021-09-22 16:43:10|42462.5|42442.5|42462.5|42442.5|42465|42445|42460.7|42440.7|5
1632329000000|2021-09-22 16:43:20|42460.7|42440.7|42460.7|42440.7|42460.7|42440.7|42460.7|42440.7|7
1632329010000|2021-09-22 16:43:30|42460|42440|42460|42440|42460|42440|42460|42440|3
1632329020000|2021-09-22 16:43:40|42456.4|42436.4|42455.7|42435.7|42456.4|42436.4|42455.7|42435.7|2
1632329030000|2021-09-22 16:43:50|42457.1|42437.1|42457.5|42437.5|42460|42440|42455.7|42435.7|3
1632329040000|2021-09-22 16:44:00|42460|42440|42466.4|42446.4|42466.4|42446.4|42460|42440|12
1632329050000|2021-09-22 16:44:10|42470.7|42450.7|42473.2|42453.2|42473.9|42453.9|42470.7|42450.7|12
1632329060000|2021-09-22 16:44:20|42472.5|42452.5|42470.7|42450.7|42472.5|42452.5|42470.7|42450.7|3
1632329070000|2021-09-22 16:44:30|42472.5|42452.5|42470.7|42450.7|42472.5|42452.5|42468.2|42448.2|4
1632329080000|2021-09-22 16:44:40|42470|42450|42468.2|42448.2|42470|42450|42468.2|42448.2|3
1632329090000|2021-09-22 16:44:50|||||||||1
1632329100000|2021-09-22 16:45:00|42470.7|42450.7|42468.2|42448.2|42470.7|42450.7|42468.2|42448.2|6
1632329110000|2021-09-22 16:45:10|42470.7|42450.7|42476.9|42456.9|42476.9|42456.9|42470.7|42450.7|11
1632329120000|2021-09-22 16:45:20|42477.5|42457.5|42480.7|42460.7|42480.7|42460.7|42477.5|42457.5|21
1632329130000|2021-09-22 16:45:30|42478.9|42458.9|42475|42455|42478.9|42458.9|42475|42455|2
1632329140000|2021-09-22 16:45:40|42486.7|42466.7|42498.2|42478.2|42498.2|42478.2|42486.7|42466.7|28
1632329150000|2021-09-22 16:45:50|||||||||2
1632329160000|2021-09-22 16:46:00|42497.5|42477.5|42495.7|42475.7|42497.5|42477.5|42495.7|42475.7|4
1632329180000|2021-09-22 16:46:20|42497|42477|42500.7|42480.7|42500.7|42480.7|42497|42477|5
1632329190000|2021-09-22 16:46:30|||||||||2
1632329200000|2021-09-22 16:46:40|42502.5|42482.5|42503.2|42483.2|42505.7|42485.7|42500.7|42480.7|5
1632329210000|2021-09-22 16:46:50|42505.7|42485.7|42502.5|42482.5|42505.7|42485.7|42502.5|42482.5|3
1632329220000|2021-09-22 16:47:00|42503.2|42483.2|42505.7|42485.7|42505.7|42485.7|42503.2|42483.2|2
1632329230000|2021-09-22 16:47:10|42502|42482|42500.7|42480.7|42502|42482|42500.7|42480.7|3
1632329240000|2021-09-22 16:47:20|42503.2|42483.2|42505.7|42485.7|42505.7|42485.7|42503.2|42483.2|3
1632329250000|2021-09-22 16:47:30|42503.2|42483.2|42503.2|42483.2|42503.2|42483.2|42503.2|42483.2|2
1632329260000|2021-09-22 16:47:40|42501.4|42481.4|42503.2|42483.2|42505.7|42485.7|42501.4|42481.4|2
1632329270000|2021-09-22 16:47:50|42502.5|42482.5|42505.7|42485.7|42505.7|42485.7|42500.7|42480.7|2
1632329280000|2021-09-22 16:48:00|42498.9|42478.9|42500|42480|42500|42480|42498.2|42478.2|21
1632329290000|2021-09-22 16:48:10|42498.2|42478.2|42500.7|42480.7|42500.7|42480.7|42498.2|42478.2|1
1632329300000|2021-09-22 16:48:20|42503.2|42483.2|42503.2|42483.2|42503.2|42483.2|42503.2|42483.2|3
1632329310000|2021-09-22 16:48:30|42501.4|42481.4|42500.7|42480.7|42501.4|42481.4|42500.7|42480.7|0
1632329320000|2021-09-22 16:48:40|42498.2|42478.2|42498.2|42478.2|42498.2|42478.2|42498.2|42478.2|3
1632329330000|2021-09-22 16:48:50|42495.7|42475.7|42493.2|42473.2|42495.7|42475.7|42493.2|42473.2|15
1632329340000|2021-09-22 16:49:00|42493.9|42473.9|42495.7|42475.7|42495.7|42475.7|42493.9|42473.9|4
1632329350000|2021-09-22 16:49:10|42498.2|42478.2|42498.2|42478.2|42498.2|42478.2|42498.2|42478.2|0
1632329360000|2021-09-22 16:49:20|||||||||1
1632329380000|2021-09-22 16:49:40|42500|42480|42500|42480|42500|42480|42500|42480|0
1632329390000|2021-09-22 16:49:50|42498.2|42478.2|42507.5|42487.5|42507.5|42487.5|42498.2|42478.2|10
1632329400000|2021-09-22 16:50:00|42509.4|42489.4|42525.7|42505.7|42530|42510|42507.5|42487.5|42
1632329410000|2021-09-22 16:50:10|42528.2|42508.2|42525.7|42505.7|42528.2|42508.2|42525.7|42505.7|5
1632329420000|2021-09-22 16:50:20|42528.2|42508.2|42525.7|42505.7|42530.7|42510.7|42525.7|42505.7|6
1632329430000|2021-09-22 16:50:30|42523.2|42503.2|42525.7|42505.7|42525.7|42505.7|42523.2|42503.2|9
1632329440000|2021-09-22 16:50:40|42523.2|42503.2|42520.7|42500.7|42523.2|42503.2|42520.7|42500.7|5
1632329450000|2021-09-22 16:50:50|42523.2|42503.2|42523.2|42503.2|42523.2|42503.2|42518.2|42498.2|4
1632329460000|2021-09-22 16:51:00|42525.7|42505.7|42525.7|42505.7|42525.7|42505.7|42525.7|42505.7|10
1632329470000|2021-09-22 16:51:10|42528.2|42508.2|42528.2|42508.2|42528.2|42508.2|42525.7|42505.7|10
1632329480000|2021-09-22 16:51:20|42530.7|42510.7|42530.7|42510.7|42533.2|42513.2|42530.7|42510.7|12
1632329490000|2021-09-22 16:51:30|42530|42510|42525.7|42505.7|42530.7|42510.7|42525.7|42505.7|19
1632329500000|2021-09-22 16:51:40|42523.2|42503.2|42520.7|42500.7|42523.2|42503.2|42520.7|42500.7|11
1632329510000|2021-09-22 16:51:50|||||||||1
1632329520000|2021-09-22 16:52:00|42525|42505|42528.2|42508.2|42528.2|42508.2|42525|42505|23
1632329530000|2021-09-22 16:52:10|42526.4|42506.4|42525.7|42505.7|42526.4|42506.4|42525.7|42505.7|9
1632329540000|2021-09-22 16:52:20|42528.2|42508.2|42528.2|42508.2|42528.2|42508.2|42525.7|42505.7|2
1632329550000|2021-09-22 16:52:30|42525.7|42505.7|42520.7|42500.7|42525.7|42505.7|42520.7|42500.7|8
1632329560000|2021-09-22 16:52:40|42519.4|42499.4|42515.7|42495.7|42519.4|42499.4|42515.7|42495.7|4
1632329580000|2021-09-22 16:53:00|42510.7|42490.7|42508.9|42488.9|42510.7|42490.7|42508.2|42488.2|9
1632329590000|2021-09-22 16:53:10|42506.4|42486.4|42510.7|42490.7|42510.7|42490.7|42506.4|42486.4|8
1632329600000|2021-09-22 16:53:20|42505.7|42485.7|42510.7|42490.7|42510.7|42490.7|42505.7|42485.7|8
1632329610000|2021-09-22 16:53:30|||||||||5
1632329620000|2021-09-22 16:53:40|42512.5|42492.5|42513.2|42493.2|42513.2|42493.2|42510.7|42490.7|6
1632329630000|2021-09-22 16:53:50|42513.9|42493.9|42510.7|42490.7|42513.9|42493.9|42510.7|42490.7|3
1632329640000|2021-09-22 16:54:00|42508.9|42488.9|42505.7|42485.7|42508.9|42488.9|42505.7|42485.7|5
1632329650000|2021-09-22 16:54:10|42503.2|42483.2|42503.2|42483.2|42503.2|42483.2|42503.2|42483.2|10
1632329660000|2021-09-22 16:54:20|42505.7|42485.7|42505.7|42485.7|42505.7|42485.7|42505.7|42485.7|3
1632329670000|2021-09-22 16:54:30|42505|42485|42500.7|42480.7|42505|42485|42500.7|42480.7|9
1632329680000|2021-09-22 16:54:40|42500|42480|42498.2|42478.2|42500|42480|42498.2|42478.2|13
1632329690000|2021-09-22 16:54:50|42500.7|42480.7|42498.2|42478.2|42500.7|42480.7|42496.4|42476.4|3
1632329700000|2021-09-22 16:55:00|42500.7|42480.7|42492.5|42472.5|42500.7|42480.7|42492.5|42472.5|23
1632329710000|2021-09-22 16:55:10|42493.2|42473.2|42491.4|42471.4|42493.2|42473.2|42491.4|42471.4|8
1632329720000|2021-09-22 16:55:20|||||||||4
1632329730000|2021-09-22 16:55:30|||||||||1
1632329740000|2021-09-22 16:55:40|42493.2|42473.2|42493.2|42473.2|42493.2|42473.2|42490.7|42470.7|6
1632329750000|2021-09-22 16:55:50|42495|42475|42505|42485|42505|42485|42495|42475|7
1632329760000|2021-09-22 16:56:00|42510.7|42490.7|42510.7|42490.7|42510.7|42490.7|42510.7|42490.7|3
1632329770000|2021-09-22 16:56:10|42514.4|42494.4|42520|42500|42520|42500|42514.4|42494.4|17
1632329780000|2021-09-22 16:56:20|42521.9|42501.9|42525|42505|42525|42505|42521.9|42501.9|3
1632329790000|2021-09-22 16:56:30|42521.4|42501.4|42525.7|42505.7|42525.7|42505.7|42520.7|42500.7|5
1632329800000|2021-09-22 16:56:40|||||||||4
1632329810000|2021-09-22 16:56:50|42525|42505|42523.2|42503.2|42525|42505|42521.4|42501.4|4
1632329820000|2021-09-22 16:57:00|42525.7|42505.7|42525.7|42505.7|42527.5|42507.5|42525.7|42505.7|7
1632329830000|2021-09-22 16:57:10|42527.5|42507.5|42525.7|42505.7|42527.5|42507.5|42525.7|42505.7|7
1632329840000|2021-09-22 16:57:20|42525|42505|42525|42505|42525|42505|42525|42505|9
1632329850000|2021-09-22 16:57:30|||||||||1
1632329860000|2021-09-22 16:57:40|||||||||4
1632329870000|2021-09-22 16:57:50|42525.7|42505.7|42529.4|42509.4|42529.4|42509.4|42525.7|42505.7|11
1632329880000|2021-09-22 16:58:00|42530|42510|42538.2|42518.2|42538.2|42518.2|42530|42510|34
1632329890000|2021-09-22 16:58:10|42540|42520|42540.7|42520.7|42545|42525|42538.9|42518.9|21
1632329900000|2021-09-22 16:58:20|||||||||5
1632329910000|2021-09-22 16:58:30|||||||||21
1632329920000|2021-09-22 16:58:40|42538.2|42518.2|42533.9|42513.9|42538.2|42518.2|42533.9|42513.9|34
1632329930000|2021-09-22 16:58:50|42532|42512|42537.5|42517.5|42539.4|42519.4|42532|42512|11
1632329940000|2021-09-22 16:59:00|42535.7|42515.7|42530|42510|42546.9|42526.9|42528.2|42508.2|163
1632329950000|2021-09-22 16:59:10|42526.4|42506.4|42520.7|42500.7|42530.7|42510.7|42520.7|42500.7|67
1632329960000|2021-09-22 16:59:20|42513.9|42493.9|42502.5|42482.5|42515.7|42495.7|42502.5|42482.5|91
1632329970000|2021-09-22 16:59:30|42498.9|42478.9|42480.7|42460.7|42502.5|42482.5|42480.7|42460.7|102
1632329980000|2021-09-22 16:59:40|42478.9|42458.9|42483.2|42463.2|42485|42465|42475|42455|87
1632329990000|2021-09-22 16:59:50|42483.9|42463.9|42485.7|42465.7|42490|42470|42480.7|42460.7|94
1632330000000|2021-09-22 17:00:00|42497.3|42477.3|42499.4|42479.4|42503|42483|42497.3|42477.3|51
1632330010000|2021-09-22 17:00:10|42497.5|42477.5|42505|42485|42506.9|42486.9|42497.5|42477.5|16
1632330020000|2021-09-22 17:00:20|42500.7|42480.7|42493.2|42473.2|42500.7|42480.7|42492.5|42472.5|30
1632330030000|2021-09-22 17:00:30|42492.5|42472.5|42488.2|42468.2|42492.5|42472.5|42488.2|42468.2|12
1632330040000|2021-09-22 17:00:40|42490|42470|42490.7|42470.7|42490.7|42470.7|42490|42470|11
1632330050000|2021-09-22 17:00:50|42492.5|42472.5|42473.2|42453.2|42495|42475|42473.2|42453.2|46
1632330060000|2021-09-22 17:01:00|42472.5|42452.5|42465.7|42445.7|42472.5|42452.5|42465.7|42445.7|23
1632330070000|2021-09-22 17:01:10|||||||||2
1632330080000|2021-09-22 17:01:20|42460.7|42440.7|42456.4|42436.4|42460.7|42440.7|42456.4|42436.4|15
1632330090000|2021-09-22 17:01:30|42458.2|42438.2|42455.7|42435.7|42458.2|42438.2|42455.7|42435.7|6
1632330100000|2021-09-22 17:01:40|42458.9|42438.9|42456.4|42436.4|42458.9|42438.9|42456.4|42436.4|17
1632330110000|2021-09-22 17:01:50|42458.9|42438.9|42453.2|42433.2|42458.9|42438.9|42453.2|42433.2|8
1632330120000|2021-09-22 17:02:00|42451.4|42431.4|42450.7|42430.7|42453.2|42433.2|42450.7|42430.7|3
1632330130000|2021-09-22 17:02:10|42448.2|42428.2|42453.2|42433.2|42453.2|42433.2|42448.2|42428.2|6
1632330140000|2021-09-22 17:02:20|42450.7|42430.7|42453.2|42433.2|42453.2|42433.2|42450.7|42430.7|2
1632330150000|2021-09-22 17:02:30|42450.7|42430.7|42455.7|42435.7|42455.7|42435.7|42450.7|42430.7|6
1632330170000|2021-09-22 17:02:50|42457.5|42437.5|42458.2|42438.2|42458.2|42438.2|42455.7|42435.7|1
1632330180000|2021-09-22 17:03:00|42458.9|42438.9|42460.7|42440.7|42460.7|42440.7|42458.9|42438.9|6
1632330190000|2021-09-22 17:03:10|||||||||1
1632330200000|2021-09-22 17:03:20|42463.2|42443.2|42463.2|42443.2|42463.2|42443.2|42460.7|42440.7|1
1632330210000|2021-09-22 17:03:30|42465.7|42445.7|42467.5|42447.5|42467.5|42447.5|42465.7|42445.7|7
1632330220000|2021-09-22 17:03:40|||||||||1
1632330230000|2021-09-22 17:03:50|42469.4|42449.4|42467.5|42447.5|42469.4|42449.4|42467.5|42447.5|6
1632330240000|2021-09-22 17:04:00|42468.2|42448.2|42465.7|42445.7|42468.2|42448.2|42465.7|42445.7|2
1632330250000|2021-09-22 17:04:10|||||||||6
1632330260000|2021-09-22 17:04:20|42463.2|42443.2|42461.4|42441.4|42463.2|42443.2|42461.4|42441.4|4
1632330270000|2021-09-22 17:04:30|42459.5|42439.5|42461.4|42441.4|42461.4|42441.4|42459.5|42439.5|2
1632330280000|2021-09-22 17:04:40|42460.7|42440.7|42460.7|42440.7|42460.7|42440.7|42460.7|42440.7|4
1632330290000|2021-09-22 17:04:50|42458.9|42438.9|42458.2|42438.2|42460.7|42440.7|42458.2|42438.2|1
1632330300000|2021-09-22 17:05:00|42457.5|42437.5|42457.5|42437.5|42457.5|42437.5|42455.7|42435.7|4
1632330310000|2021-09-22 17:05:10|42455.7|42435.7|42458.2|42438.2|42458.2|42438.2|42455.7|42435.7|0
1632330320000|2021-09-22 17:05:20|42460|42440|42460.7|42440.7|42460.7|42440.7|42460|42440|7
1632330330000|2021-09-22 17:05:30|42463.2|42443.2|42463.2|42443.2|42465|42445|42463.2|42443.2|0
1632330340000|2021-09-22 17:05:40|42462.5|42442.5|42463.2|42443.2|42465|42445|42462.5|42442.5|0
1632330350000|2021-09-22 17:05:50|42462.5|42442.5|42462.5|42442.5|42462.5|42442.5|42462.5|42442.5|1
1632330360000|2021-09-22 17:06:00|42464.4|42444.4|42462.5|42442.5|42465|42445|42462.5|42442.5|5
1632330370000|2021-09-22 17:06:10|42464.4|42444.4|42465|42445|42465|42445|42464.4|42444.4|0
1632330380000|2021-09-22 17:06:20|42464.4|42444.4|42462.5|42442.5|42464.4|42444.4|42462.5|42442.5|2
1632330410000|2021-09-22 17:06:50|42465.7|42445.7|42465.7|42445.7|42465.7|42445.7|42465.7|42445.7|0
1632330420000|2021-09-22 17:07:00|42465|42445|42463.2|42443.2|42465|42445|42462.5|42442.5|3
1632330430000|2021-09-22 17:07:10|42463.9|42443.9|42463.2|42443.2|42465.7|42445.7|42463.2|42443.2|0
1632330450000|2021-09-22 17:07:30|42465.7|42445.7|42468.2|42448.2|42470.7|42450.7|42465.7|42445.7|6
1632330460000|2021-09-22 17:07:40|42468.9|42448.9|42468.9|42448.9|42470.7|42450.7|42468.2|42448.2|0
1632330470000|2021-09-22 17:07:50|42465.7|42445.7|42470.7|42450.7|42470.7|42450.7|42465.7|42445.7|2
1632330500000|2021-09-22 17:08:20|42468.2|42448.2|42468.2|42448.2|42468.2|42448.2|42468.2|42448.2|5
1632330510000|2021-09-22 17:08:30|42468.9|42448.9|42465.7|42445.7|42470.7|42450.7|42465.7|42445.7|1
1632330520000|2021-09-22 17:08:40|||||||||6
1632330530000|2021-09-22 17:08:50|42463.9|42443.9|42463.9|42443.9|42463.9|42443.9|42463.9|42443.9|1
1632330540000|2021-09-22 17:09:00|42462|42442|42462|42442|42462|42442|42462|42442|1
1632330560000|2021-09-22 17:09:20|42461.4|42441.4|42463.9|42443.9|42465|42445|42460.7|42440.7|5
1632330570000|2021-09-22 17:09:30|42463.2|42443.2|42463.2|42443.2|42463.9|42443.9|42463.2|42443.2|0
1632330580000|2021-09-22 17:09:40|42462.5|42442.5|42455|42435|42462.5|42442.5|42455|42435|6
1632330590000|2021-09-22 17:09:50|42453.2|42433.2|42450.7|42430.7|42453.2|42433.2|42450.7|42430.7|12
1632330600000|2021-09-22 17:10:00|42451.4|42431.4|42451.4|42431.4|42451.4|42431.4|42451.4|42431.4|1
1632330610000|2021-09-22 17:10:10|42453.2|42433.2|42448.9|42428.9|42453.2|42433.2|42448.9|42428.9|28
1632330620000|2021-09-22 17:10:20|42446.4|42426.4|42445.7|42425.7|42446.4|42426.4|42445.7|42425.7|4
1632330630000|2021-09-22 17:10:30|42443.2|42423.2|42440.7|42420.7|42445.7|42425.7|42440.7|42420.7|5
1632330650000|2021-09-22 17:10:50|42438.9|42418.9|42437.5|42417.5|42438.9|42418.9|42435.7|42415.7|8
1632330660000|2021-09-22 17:11:00|42438.2|42418.2|42437.5|42417.5|42438.2|42418.2|42437.5|42417.5|1
1632330670000|2021-09-22 17:11:10|42438.2|42418.2|42440.7|42420.7|42440.7|42420.7|42438.2|42418.2|1
1632330680000|2021-09-22 17:11:20|42438.9|42418.9|42438.9|42418.9|42438.9|42418.9|42438.9|42418.9|4
1632330690000|2021-09-22 17:11:30|42440.7|42420.7|42440.7|42420.7|42440.7|42420.7|42440.7|42420.7|0
1632330700000|2021-09-22 17:11:40|42438.9|42418.9|42436.4|42416.4|42438.9|42418.9|42436.4|42416.4|10
1632330710000|2021-09-22 17:11:50|42438.9|42418.9|42448.2|42428.2|42448.2|42428.2|42438.9|42418.9|8
1632330720000|2021-09-22 17:12:00|42448.9|42428.9|42446.4|42426.4|42448.9|42428.9|42446.4|42426.4|4
1632330730000|2021-09-22 17:12:10|42445.7|42425.7|42440.7|42420.7|42445.7|42425.7|42440.7|42420.7|7
1632330740000|2021-09-22 17:12:20|42438.2|42418.2|42435.7|42415.7|42438.9|42418.9|42435.7|42415.7|5
1632330750000|2021-09-22 17:12:30|42438.2|42418.2|42438.9|42418.9|42438.9|42418.9|42435.7|42415.7|2
1632330760000|2021-09-22 17:12:40|42440.7|42420.7|42441.4|42421.4|42441.4|42421.4|42440.7|42420.7|6
1632330770000|2021-09-22 17:12:50|||||||||1
1632330780000|2021-09-22 17:13:00|42440.7|42420.7|42440.7|42420.7|42440.7|42420.7|42440.7|42420.7|3
1632330790000|2021-09-22 17:13:10|42438.9|42418.9|42438.9|42418.9|42438.9|42418.9|42438.9|42418.9|0
1632330800000|2021-09-22 17:13:20|42438.2|42418.2|42433.9|42413.9|42438.2|42418.2|42433.9|42413.9|2
1632330810000|2021-09-22 17:13:30|42433.2|42413.2|42437.5|42417.5|42437.5|42417.5|42433.2|42413.2|12
1632330830000|2021-09-22 17:13:50|42438.2|42418.2|42440.7|42420.7|42441.4|42421.4|42438.2|42418.2|4
1632330840000|2021-09-22 17:14:00|42438.9|42418.9|42438.2|42418.2|42440.7|42420.7|42438.2|42418.2|5
1632330850000|2021-09-22 17:14:10|42435.7|42415.7|42435.7|42415.7|42436.4|42416.4|42435.7|42415.7|1
1632330860000|2021-09-22 17:14:20|||||||||5
1632330870000|2021-09-22 17:14:30|42433.9|42413.9|42431.4|42411.4|42433.9|42413.9|42431.4|42411.4|2
1632330880000|2021-09-22 17:14:40|42432|42412|42435.7|42415.7|42437.5|42417.5|42432|42412|7
1632330890000|2021-09-22 17:14:50|||||||||1
1632330900000|2021-09-22 17:15:00|||||||||3
1632330910000|2021-09-22 17:15:10|||||||||1
1632330920000|2021-09-22 17:15:20|42438.2|42418.2|42440|42420|42440|42420|42438.2|42418.2|1
1632330930000|2021-09-22 17:15:30|42441.8|42421.8|42445|42425|42445|42425|42441.8|42421.8|1
1632330940000|2021-09-22 17:15:40|42445.7|42425.7|42448.2|42428.2|42448.2|42428.2|42445.7|42425.7|7
1632330950000|2021-09-22 17:15:50|42450.7|42430.7|42450.7|42430.7|42450.7|42430.7|42448.2|42428.2|0
1632330960000|2021-09-22 17:16:00|||||||||1
1632330970000|2021-09-22 17:16:10|||||||||2
1632330980000|2021-09-22 17:16:20|||||||||7
1632331010000|2021-09-22 17:16:50|||||||||1
1632331020000|2021-09-22 17:17:00|42450|42430|42445.7|42425.7|42450|42430|42445.7|42425.7|1
1632331030000|2021-09-22 17:17:10|42448.9|42428.9|42448.9|42428.9|42450.7|42430.7|42448.2|42428.2|1
1632331040000|2021-09-22 17:17:20|42450.7|42430.7|42450.7|42430.7|42453.2|42433.2|42450.7|42430.7|3
1632331050000|2021-09-22 17:17:30|42453.2|42433.2|42450.7|42430.7|42453.2|42433.2|42450.7|42430.7|3
1632331060000|2021-09-22 17:17:40|42452.5|42432.5|42453.2|42433.2|42453.2|42433.2|42452.5|42432.5|4
1632331070000|2021-09-22 17:17:50|42455|42435|42453.2|42433.2|42457.5|42437.5|42451.4|42431.4|4
1632331100000|2021-09-22 17:18:20|42450.7|42430.7|42448.2|42428.2|42453.2|42433.2|42448.2|42428.2|0
1632331110000|2021-09-22 17:18:30|42451.4|42431.4|42453.2|42433.2|42453.2|42433.2|42451.4|42431.4|4
1632331120000|2021-09-22 17:18:40|42455|42435|42455.7|42435.7|42455.7|42435.7|42453.2|42433.2|0
1632331130000|2021-09-22 17:18:50|42453.9|42433.9|42450.7|42430.7|42455.7|42435.7|42450.7|42430.7|0
1632331140000|2021-09-22 17:19:00|42452.5|42432.5|42445.7|42425.7|42455|42435|42445.7|42425.7|7
1632331150000|2021-09-22 17:19:10|42443.2|42423.2|42445.7|42425.7|42445.7|42425.7|42443.2|42423.2|0
1632331160000|2021-09-22 17:19:20|42443.2|42423.2|42445.7|42425.7|42445.7|42425.7|42443.2|42423.2|3
1632331170000|2021-09-22 17:19:30|42443.9|42423.9|42440.7|42420.7|42445.7|42425.7|42440.7|42420.7|13
1632331190000|2021-09-22 17:19:50|42438.9|42418.9|42438.9|42418.9|42438.9|42418.9|42438.9|42418.9|1
1632331200000|2021-09-22 17:20:00|42440.7|42420.7|42438.2|42418.2|42440.7|42420.7|42436.4|42416.4|4
1632331210000|2021-09-22 17:20:10|42438.9|42418.9|42438.9|42418.9|42440.7|42420.7|42438.9|42418.9|0
1632331220000|2021-09-22 17:20:20|42440.7|42420.7|42442.5|42422.5|42443.9|42423.9|42440.7|42420.7|0
1632331230000|2021-09-22 17:20:30|42443.2|42423.2|42440.7|42420.7|42443.2|42423.2|42440.7|42420.7|0
1632331240000|2021-09-22 17:20:40|42438.9|42418.9|42436.4|42416.4|42438.9|42418.9|42436.4|42416.4|0
1632331250000|2021-09-22 17:20:50|42438.9|42418.9|42438.9|42418.9|42438.9|42418.9|42436.4|42416.4|0
1632331260000|2021-09-22 17:21:00|42436.4|42416.4|42435.7|42415.7|42436.4|42416.4|42433.2|42413.2|2
1632331270000|2021-09-22 17:21:10|42433.9|42413.9|42432|42412|42433.9|42413.9|42432|42412|0
1632331280000|2021-09-22 17:21:20|42431.4|42411.4|42431.4|42411.4|42431.4|42411.4|42431.4|42411.4|0
1632331290000|2021-09-22 17:21:30|42433.9|42413.9|42433.9|42413.9|42433.9|42413.9|42433.9|42413.9|0
1632331300000|2021-09-22 17:21:40|42431.4|42411.4|42431.4|42411.4|42431.4|42411.4|42431.4|42411.4|1
1632331320000|2021-09-22 17:22:00|42428.9|42408.9|42428.9|42408.9|42428.9|42408.9|42428.9|42408.9|5
1632331330000|2021-09-22 17:22:10|42430.7|42410.7|42430.7|42410.7|42430.7|42410.7|42430.7|42410.7|1
1632331350000|2021-09-22 17:22:30|||||||||2
1632331380000|2021-09-22 17:23:00|||||||||2
1632331390000|2021-09-22 17:23:10|||||||||1
1632331400000|2021-09-22 17:23:20|||||||||2
1632331420000|2021-09-22 17:23:40|42431.4|42411.4|42430.7|42410.7|42433.2|42413.2|42430.7|42410.7|2
1632331430000|2021-09-22 17:23:50|42428.9|42408.9|42430.7|42410.7|42430.7|42410.7|42428.9|42408.9|2
1632331440000|2021-09-22 17:24:00|42428.9|42408.9|42430.7|42410.7|42430.7|42410.7|42428.9|42408.9|2
1632331460000|2021-09-22 17:24:20|42433.2|42413.2|42433.2|42413.2|42433.2|42413.2|42433.2|42413.2|3
1632331470000|2021-09-22 17:24:30|42435.7|42415.7|42435.7|42415.7|42435.7|42415.7|42435.7|42415.7|0
1632331490000|2021-09-22 17:24:50|42434.3|42414.3|42434.3|42414.3|42435|42415|42430.7|42410.7|34
1632331500000|2021-09-22 17:25:00|42435.7|42415.7|42435.7|42415.7|42435.7|42415.7|42435.7|42415.7|1
1632331510000|2021-09-22 17:25:10|42435|42415|42432.5|42412.5|42435|42415|42432.5|42412.5|4
1632331520000|2021-09-22 17:25:20|42434.3|42414.3|42434.3|42414.3|42434.3|42414.3|42432.5|42412.5|0
1632331530000|2021-09-22 17:25:30|42432.5|42412.5|42434.3|42414.3|42434.3|42414.3|42432.5|42412.5|0
1632331540000|2021-09-22 17:25:40|42432.5|42412.5|42429.3|42409.3|42432.5|42412.5|42429.3|42409.3|3
1632331550000|2021-09-22 17:25:50|42427.5|42407.5|42427.5|42407.5|42427.5|42407.5|42427.5|42407.5|5
1632331560000|2021-09-22 17:26:00|42424.3|42404.3|42419.3|42399.3|42424.3|42404.3|42419.3|42399.3|15
1632331570000|2021-09-22 17:26:10|42411.2|42391.2|42404.3|42384.3|42411.2|42391.2|42404.3|42384.3|11
1632331580000|2021-09-22 17:26:20|42402.5|42382.5|42401.8|42381.8|42404.3|42384.3|42399.3|42379.3|14
1632331590000|2021-09-22 17:26:30|42402.5|42382.5|42401.8|42381.8|42404.3|42384.3|42401.8|42381.8|2
1632331600000|2021-09-22 17:26:40|42401.2|42381.2|42404.3|42384.3|42404.3|42384.3|42401.2|42381.2|8
1632331610000|2021-09-22 17:26:50|42406.2|42386.2|42407.5|42387.5|42409.3|42389.3|42406.2|42386.2|8
1632331620000|2021-09-22 17:27:00|42405|42385|42405|42385|42405|42385|42405|42385|0
1632331640000|2021-09-22 17:27:20|42407.5|42387.5|42406.8|42386.8|42409.3|42389.3|42406.2|42386.2|5
1632331650000|2021-09-22 17:27:30|42409.3|42389.3|42409.3|42389.3|42409.3|42389.3|42409.3|42389.3|0
1632331660000|2021-09-22 17:27:40|42406.8|42386.8|42404.3|42384.3|42406.8|42386.8|42404.3|42384.3|8
1632331670000|2021-09-22 17:27:50|||||||||3
1632331680000|2021-09-22 17:28:00|42399.3|42379.3|42404.3|42384.3|42404.3|42384.3|42399.3|42379.3|1
1632331690000|2021-09-22 17:28:10|42399.3|42379.3|42401.8|42381.8|42401.8|42381.8|42399.3|42379.3|1
1632331700000|2021-09-22 17:28:20|42399.3|42379.3|42399.3|42379.3|42399.3|42379.3|42399.3|42379.3|0
1632331710000|2021-09-22 17:28:30|||||||||3
1632331730000|2021-09-22 17:28:50|42401.2|42381.2|42399.3|42379.3|42401.8|42381.8|42397.5|42377.5|12
1632331740000|2021-09-22 17:29:00|42397.5|42377.5|42401.8|42381.8|42402.5|42382.5|42397.5|42377.5|4
1632331750000|2021-09-22 17:29:10|42403.7|42383.7|42404.3|42384.3|42404.3|42384.3|42403.7|42383.7|0
1632331770000|2021-09-22 17:29:30|||||||||2
1632331790000|2021-09-22 17:29:50|||||||||2
1632331800000|2021-09-22 17:30:00|42399.3|42379.3|42394.3|42374.3|42399.3|42379.3|42394.3|42374.3|9
1632331810000|2021-09-22 17:30:10|42392.5|42372.5|42394.3|42374.3|42394.3|42374.3|42392.5|42372.5|5
1632331820000|2021-09-22 17:30:20|42398|42378|42399.3|42379.3|42399.3|42379.3|42398|42378|6
1632331840000|2021-09-22 17:30:40|42397.5|42377.5|42399.3|42379.3|42399.3|42379.3|42397.5|42377.5|2
1632331850000|2021-09-22 17:30:50|42404.3|42384.3|42404.3|42384.3|42404.3|42384.3|42404.3|42384.3|9
1632331860000|2021-09-22 17:31:00|42405|42385|42404.3|42384.3|42407.5|42387.5|42404.3|42384.3|6
1632331880000|2021-09-22 17:31:20|42402.5|42382.5|42402.5|42382.5|42402.5|42382.5|42402.5|42382.5|10
1632331890000|2021-09-22 17:31:30|42401.2|42381.2|42401.2|42381.2|42401.2|42381.2|42401.2|42381.2|2
1632331950000|2021-09-22 17:32:30|42402.5|42382.5|42404.3|42384.3|42407.5|42387.5|42402.5|42382.5|18
1632331960000|2021-09-22 17:32:40|42408.7|42388.7|42406.8|42386.8|42408.7|42388.7|42404.3|42384.3|10
1632331970000|2021-09-22 17:32:50|42404.3|42384.3|42404.3|42384.3|42406.8|42386.8|42404.3|42384.3|1
1632331980000|2021-09-22 17:33:00|42405|42385|42404.3|42384.3|42405|42385|42404.3|42384.3|4
1632331990000|2021-09-22 17:33:10|42405.7|42385.7|42411.2|42391.2|42411.2|42391.2|42404.3|42384.3|13
1632332000000|2021-09-22 17:33:20|42413.7|42393.7|42409.3|42389.3|42413.7|42393.7|42409.3|42389.3|3
1632332010000|2021-09-22 17:33:30|42410|42390|42411.8|42391.8|42411.8|42391.8|42410|42390|1
1632332020000|2021-09-22 17:33:40|42410|42390|42419.3|42399.3|42419.3|42399.3|42409.3|42389.3|4
1632332030000|2021-09-22 17:33:50|42416.8|42396.8|42416.8|42396.8|42417.5|42397.5|42416.8|42396.8|1
1632332040000|2021-09-22 17:34:00|42416.2|42396.2|42414.3|42394.3|42416.8|42396.8|42414.3|42394.3|3
1632332050000|2021-09-22 17:34:10|42412.5|42392.5|42414.3|42394.3|42414.3|42394.3|42412.5|42392.5|7
1632332070000|2021-09-22 17:34:30|||||||||1
1632332080000|2021-09-22 17:34:40|42411.8|42391.8|42415|42395|42415|42395|42411.8|42391.8|17
1632332090000|2021-09-22 17:34:50|42414.3|42394.3|42412.5|42392.5|42415|42395|42412.5|42392.5|6
1632332100000|2021-09-22 17:35:00|42414.3|42394.3|42415.7|42395.7|42415.7|42395.7|42414.3|42394.3|2
1632332110000|2021-09-22 17:35:10|||||||||1
1632332120000|2021-09-22 17:35:20|42413.9|42393.9|42413.9|42393.9|42413.9|42393.9|42413.9|42393.9|0
1632332130000|2021-09-22 17:35:30|42412|42392|42415.7|42395.7|42415.7|42395.7|42410.7|42390.7|2
1632332140000|2021-09-22 17:35:40|42413.9|42393.9|42413.9|42393.9|42415.7|42395.7|42413.9|42393.9|2
1632332150000|2021-09-22 17:35:50|42415.7|42395.7|42415.7|42395.7|42415.7|42395.7|42413.9|42393.9|0
1632332160000|2021-09-22 17:36:00|42413.2|42393.2|42410.7|42390.7|42413.2|42393.2|42410.7|42390.7|6
1632332170000|2021-09-22 17:36:10|42414.3|42394.3|42410.7|42390.7|42414.3|42394.3|42408.2|42388.2|5
1632332180000|2021-09-22 17:36:20|42411.4|42391.4|42411.4|42391.4|42411.4|42391.4|42411.4|42391.4|4
1632332190000|2021-09-22 17:36:30|42413.2|42393.2|42413.2|42393.2|42416.4|42396.4|42413.2|42393.2|5
1632332200000|2021-09-22 17:36:40|42410.7|42390.7|42405.7|42385.7|42410.7|42390.7|42405.7|42385.7|6
1632332210000|2021-09-22 17:36:50|42408.2|42388.2|42415.7|42395.7|42415.7|42395.7|42408.2|42388.2|10
1632332220000|2021-09-22 17:37:00|42410.7|42390.7|42410.7|42390.7|42415.7|42395.7|42410.7|42390.7|5
1632332240000|2021-09-22 17:37:20|42408.2|42388.2|42407.5|42387.5|42408.2|42388.2|42407.5|42387.5|7
1632332250000|2021-09-22 17:37:30|42405.7|42385.7|42405.7|42385.7|42405.7|42385.7|42405.7|42385.7|2
1632332280000|2021-09-22 17:38:00|42405|42385|42403.2|42383.2|42405|42385|42403.2|42383.2|3
1632332300000|2021-09-22 17:38:20|42400.7|42380.7|42395.7|42375.7|42400.7|42380.7|42395.7|42375.7|3
1632332310000|2021-09-22 17:38:30|||||||||10
1632332320000|2021-09-22 17:38:40|42398.2|42378.2|42398.2|42378.2|42398.2|42378.2|42398.2|42378.2|1
1632332330000|2021-09-22 17:38:50|42400.7|42380.7|42400.7|42380.7|42400.7|42380.7|42400.7|42380.7|4
1632332340000|2021-09-22 17:39:00|42401.4|42381.4|42410.7|42390.7|42410.7|42390.7|42401.4|42381.4|5
1632332380000|2021-09-22 17:39:40|42405.7|42385.7|42410.7|42390.7|42410.7|42390.7|42405.7|42385.7|4
1632332390000|2021-09-22 17:39:50|42408.9|42388.9|42410.7|42390.7|42410.7|42390.7|42408.9|42388.9|0
1632332400000|2021-09-22 17:40:00|42405.7|42385.7|42405.7|42385.7|42408.2|42388.2|42405.7|42385.7|1
1632332410000|2021-09-22 17:40:10|42408.2|42388.2|42408.2|42388.2|42408.2|42388.2|42408.2|42388.2|1
1632332420000|2021-09-22 17:40:20|42408.9|42388.9|42408.2|42388.2|42408.9|42388.9|42408.2|42388.2|0
1632332440000|2021-09-22 17:40:40|42406.4|42386.4|42410.7|42390.7|42410.7|42390.7|42406.4|42386.4|0
1632332460000|2021-09-22 17:41:00|42410|42390|42408.9|42388.9|42410.7|42390.7|42408.2|42388.2|1
1632332470000|2021-09-22 17:41:10|42408.2|42388.2|42405.7|42385.7|42408.2|42388.2|42405.7|42385.7|2
1632332480000|2021-09-22 17:41:20|42403.2|42383.2|42403.2|42383.2|42403.2|42383.2|42403.2|42383.2|0
1632332490000|2021-09-22 17:41:30|42405.7|42385.7|42403.2|42383.2|42405.7|42385.7|42403.2|42383.2|0
1632332500000|2021-09-22 17:41:40|42401.4|42381.4|42400.7|42380.7|42401.4|42381.4|42398.2|42378.2|5
1632332510000|2021-09-22 17:41:50|42398.2|42378.2|42398.2|42378.2|42400.7|42380.7|42398.2|42378.2|0
1632332530000|2021-09-22 17:42:10|42400|42380|42400.7|42380.7|42400.7|42380.7|42400|42380|0
1632332540000|2021-09-22 17:42:20|42400|42380|42395.7|42375.7|42400|42380|42395.7|42375.7|4
1632332550000|2021-09-22 17:42:30|||||||||2
1632332570000|2021-09-22 17:42:50|42393.2|42373.2|42390.7|42370.7|42393.2|42373.2|42390.7|42370.7|1
1632332580000|2021-09-22 17:43:00|42388.2|42368.2|42388.2|42368.2|42390.7|42370.7|42385.7|42365.7|1
1632332590000|2021-09-22 17:43:10|42390.7|42370.7|42388.2|42368.2|42390.7|42370.7|42388.2|42368.2|0
1632332600000|2021-09-22 17:43:20|42390|42370|42388.2|42368.2|42390.7|42370.7|42385.7|42365.7|1
1632332610000|2021-09-22 17:43:30|42385.7|42365.7|42385.7|42365.7|42385.7|42365.7|42385.7|42365.7|0
1632332640000|2021-09-22 17:44:00|42390.7|42370.7|42388.9|42368.9|42390.7|42370.7|42388.9|42368.9|6
1632332650000|2021-09-22 17:44:10|42388.2|42368.2|42385.7|42365.7|42388.2|42368.2|42385.7|42365.7|2
1632332660000|2021-09-22 17:44:20|42388.2|42368.2|42388.2|42368.2|42390.7|42370.7|42385.7|42365.7|3
1632332670000|2021-09-22 17:44:30|42388.9|42368.9|42390.7|42370.7|42390.7|42370.7|42388.9|42368.9|2
1632332690000|2021-09-22 17:44:50|42392.5|42372.5|42398.2|42378.2|42398.2|42378.2|42392.5|42372.5|0
1632332700000|2021-09-22 17:45:00|42397.5|42377.5|42395.7|42375.7|42397.5|42377.5|42395.7|42375.7|2
1632332730000|2021-09-22 17:45:30|42395|42375|42390.7|42370.7|42395|42375|42390.7|42370.7|4
1632332740000|2021-09-22 17:45:40|42391.4|42371.4|42391.4|42371.4|42393.9|42373.9|42391.4|42371.4|17
1632332750000|2021-09-22 17:45:50|42392|42372|42392|42372|42392|42372|42392|42372|0
1632332790000|2021-09-22 17:46:30|||||||||1
1632332800000|2021-09-22 17:46:40|||||||||1
1632332810000|2021-09-22 17:46:50|||||||||3
1632332830000|2021-09-22 17:47:10|42394.5|42374.5|42394.5|42374.5|42394.5|42374.5|42394.5|42374.5|3
1632332840000|2021-09-22 17:47:20|42392|42372|42402|42382|42402|42382|42392|42372|17
1632332870000|2021-09-22 17:47:50|42400.2|42380.2|42400.2|42380.2|42400.2|42380.2|42400.2|42380.2|5
1632332880000|2021-09-22 17:48:00|||||||||1
1632332890000|2021-09-22 17:48:10|42404.5|42384.5|42404.5|42384.5|42405.7|42385.7|42402|42382|6
1632332910000|2021-09-22 17:48:30|42402|42382|42404.5|42384.5|42404.5|42384.5|42402|42382|0
1632332930000|2021-09-22 17:48:50|||||||||3
1632332940000|2021-09-22 17:49:00|42402|42382|42405.2|42385.2|42405.7|42385.7|42402|42382|2
1632332960000|2021-09-22 17:49:20|42404.5|42384.5|42407|42387|42407|42387|42404.5|42384.5|0
1632332970000|2021-09-22 17:49:30|||||||||1
1632332980000|2021-09-22 17:49:40|42408.8|42388.8|42408.8|42388.8|42408.8|42388.8|42408.8|42388.8|3
1632332990000|2021-09-22 17:49:50|42407|42387|42407|42387|42407|42387|42407|42387|3
1632333000000|2021-09-22 17:50:00|42404.5|42384.5|42404.5|42384.5|42404.5|42384.5|42404.5|42384.5|8
1632333020000|2021-09-22 17:50:20|42405.2|42385.2|42409.5|42389.5|42409.5|42389.5|42405.2|42385.2|2
1632333030000|2021-09-22 17:50:30|42408.8|42388.8|42409.5|42389.5|42411.3|42391.3|42408.8|42388.8|2
1632333040000|2021-09-22 17:50:40|42417|42397|42417|42397|42417|42397|42417|42397|8
1632333050000|2021-09-22 17:50:50|42414.5|42394.5|42414.5|42394.5|42414.5|42394.5|42414.5|42394.5|3
1632333060000|2021-09-22 17:51:00|42412.7|42392.7|42412|42392|42412.7|42392.7|42409.5|42389.5|2
1632333070000|2021-09-22 17:51:10|42413.8|42393.8|42413.8|42393.8|42413.8|42393.8|42413.8|42393.8|16
1632333080000|2021-09-22 17:51:20|42414.5|42394.5|42412|42392|42414.5|42394.5|42412|42392|0
1632333090000|2021-09-22 17:51:30|42414.5|42394.5|42414.5|42394.5|42414.5|42394.5|42414.5|42394.5|0
1632333100000|2021-09-22 17:51:40|42413.8|42393.8|42412|42392|42413.8|42393.8|42412|42392|4
1632333110000|2021-09-22 17:51:50|42409.5|42389.5|42407|42387|42409.5|42389.5|42407|42387|1
1632333120000|2021-09-22 17:52:00|42404.5|42384.5|42404.5|42384.5|42404.5|42384.5|42404.5|42384.5|1
1632333130000|2021-09-22 17:52:10|42402|42382|42399.5|42379.5|42402|42382|42399.5|42379.5|2
1632333140000|2021-09-22 17:52:20|42402|42382|42402|42382|42402|42382|42402|42382|1
1632333150000|2021-09-22 17:52:30|42400.2|42380.2|42397|42377|42400.2|42380.2|42397|42377|4
1632333170000|2021-09-22 17:52:50|||||||||3
1632333180000|2021-09-22 17:53:00|42392|42372|42395.2|42375.2|42395.2|42375.2|42392|42372|10
1632333190000|2021-09-22 17:53:10|42394.5|42374.5|42392|42372|42396.3|42376.3|42389.5|42369.5|6
1632333200000|2021-09-22 17:53:20|||||||||2
1632333220000|2021-09-22 17:53:40|42393.8|42373.8|42397|42377|42397|42377|42393.8|42373.8|6
1632333240000|2021-09-22 17:54:00|42395.2|42375.2|42393.8|42373.8|42395.2|42375.2|42393.8|42373.8|1
1632333250000|2021-09-22 17:54:10|42391.3|42371.3|42382.7|42362.7|42392|42372|42382.7|42362.7|4
1632333260000|2021-09-22 17:54:20|42380.9|42360.9|42380.2|42360.2|42380.9|42360.9|42380.2|42360.2|1
1632333270000|2021-09-22 17:54:30|42379.5|42359.5|42383.8|42363.8|42385.7|42365.7|42377.7|42357.7|4
1632333280000|2021-09-22 17:54:40|42384.5|42364.5|42384.5|42364.5|42384.5|42364.5|42384.5|42364.5|0
1632333290000|2021-09-22 17:54:50|42385.2|42365.2|42384.5|42364.5|42387|42367|42384.5|42364.5|0
1632333300000|2021-09-22 17:55:00|42386.3|42366.3|42384.5|42364.5|42386.3|42366.3|42379.5|42359.5|7
1632333320000|2021-09-22 17:55:20|||||||||4
1632333330000|2021-09-22 17:55:30|42386.3|42366.3|42387|42367|42387|42367|42386.3|42366.3|0
1632333340000|2021-09-22 17:55:40|42386.3|42366.3|42384.5|42364.5|42386.3|42366.3|42384.5|42364.5|2
1632333360000|2021-09-22 17:56:00|42387|42367|42387|42367|42387|42367|42387|42367|1
1632333370000|2021-09-22 17:56:10|||||||||3
1632333410000|2021-09-22 17:56:50|42385.2|42365.2|42384.5|42364.5|42385.2|42365.2|42384.5|42364.5|7
1632333420000|2021-09-22 17:57:00|||||||||1
1632333430000|2021-09-22 17:57:10|||||||||1
1632333440000|2021-09-22 17:57:20|42387|42367|42387|42367|42387|42367|42387|42367|2
1632333450000|2021-09-22 17:57:30|42389.5|42369.5|42394.5|42374.5|42396.3|42376.3|42389.5|42369.5|5
1632333470000|2021-09-22 17:57:50|42397|42377|42397|42377|42397|42377|42397|42377|1
1632333480000|2021-09-22 17:58:00|42392.7|42372.7|42392.7|42372.7|42395.2|42375.2|42392.7|42372.7|8
1632333490000|2021-09-22 17:58:10|42392|42372|42392|42372|42393.2|42373.2|42387.7|42367.7|18
1632333500000|2021-09-22 17:58:20|42392.7|42372.7|42392|42372|42392.7|42372.7|42392|42372|4
1632333510000|2021-09-22 17:58:30|42392.7|42372.7|42396.3|42376.3|42396.3|42376.3|42392.7|42372.7|7
1632333520000|2021-09-22 17:58:40|42394.5|42374.5|42396.3|42376.3|42396.3|42376.3|42394.5|42374.5|7
1632333530000|2021-09-22 17:58:50|42400|42380|42401.3|42381.3|42401.3|42381.3|42400|42380|18
1632333540000|2021-09-22 17:59:00|42402|42382|42400.2|42380.2|42402|42382|42399.5|42379.5|11
1632333550000|2021-09-22 17:59:10|42399.5|42379.5|42400.2|42380.2|42400.2|42380.2|42399.5|42379.5|6
1632333570000|2021-09-22 17:59:30|||||||||1
1632333590000|2021-09-22 17:59:50|42402.7|42382.7|42402.7|42382.7|42402.7|42382.7|42402.7|42382.7|2
1632333600000|2021-09-22 18:00:00|42401.3|42381.3|42321.3|42301.3|42401.3|42381.3|42309.5|42289.5|61
1632333610000|2021-09-22 18:00:10|42323.2|42303.2|42360.7|42340.7|42360.7|42340.7|42323.2|42303.2|16
1632333620000|2021-09-22 18:00:20|42362|42342|42405.9|42385.9|42405.9|42385.9|42362|42342|9
1632333630000|2021-09-22 18:00:30|42406.5|42386.5|42455.7|42435.7|42455.7|42435.7|42406.5|42386.5|18
1632333640000|2021-09-22 18:00:40|42456.3|42436.3|42481.3|42461.3|42481.3|42461.3|42456.3|42436.3|5
1632333650000|2021-09-22 18:00:50|42483.2|42463.2|42476.3|42456.3|42490|42470|42476.3|42456.3|6
1632333660000|2021-09-22 18:01:00|42478.2|42458.2|42428.2|42408.2|42478.8|42458.8|42424.5|42404.5|12
1632333670000|2021-09-22 18:01:10|42430|42410|42404.5|42384.5|42431.8|42411.8|42404.5|42384.5|12
1632333680000|2021-09-22 18:01:20|42403.8|42383.8|42383.2|42363.2|42403.8|42383.8|42361.3|42341.3|23
1632333690000|2021-09-22 18:01:30|42395.7|42375.7|42393.8|42373.8|42416.3|42396.3|42393.4|42373.4|45
1632333700000|2021-09-22 18:01:40|42391.3|42371.3|42386.3|42366.3|42413.8|42393.8|42378.8|42358.8|17
1632333710000|2021-09-22 18:01:50|42391.3|42371.3|42371.3|42351.3|42391.3|42371.3|42357|42337|13
1632333720000|2021-09-22 18:02:00|42376.8|42356.8|42433.8|42413.8|42436.3|42416.3|42376.8|42356.8|20
1632333730000|2021-09-22 18:02:10|42433.2|42413.2|42448.8|42428.8|42451.3|42431.3|42433.2|42413.2|15
1632333740000|2021-09-22 18:02:20|42443.8|42423.8|42453.8|42433.8|42456.3|42436.3|42439.5|42419.5|15
1632333750000|2021-09-22 18:02:30|42448.8|42428.8|42421.3|42401.3|42448.8|42428.8|42421.3|42401.3|6
1632333760000|2021-09-22 18:02:40|42414.5|42394.5|42363.8|42343.8|42414.5|42394.5|42353.8|42333.8|20
1632333770000|2021-09-22 18:02:50|42364.5|42344.5|42374.5|42354.5|42391.3|42371.3|42364.5|42344.5|81
1632333780000|2021-09-22 18:03:00|42372.7|42352.7|42403.8|42383.8|42403.8|42383.8|42372.7|42352.7|7
1632333790000|2021-09-22 18:03:10|42403.2|42383.2|42377.7|42357.7|42408.8|42388.8|42377.7|42357.7|5
1632333800000|2021-09-22 18:03:20|42376.3|42356.3|42396.3|42376.3|42396.3|42376.3|42376.3|42356.3|3
1632333810000|2021-09-22 18:03:30|42395.7|42375.7|42381.3|42361.3|42395.7|42375.7|42381.3|42361.3|1
1632333820000|2021-09-22 18:03:40|42383.8|42363.8|42378.8|42358.8|42386.3|42366.3|42373.8|42353.8|3
1632333830000|2021-09-22 18:03:50|42379.5|42359.5|42428.8|42408.8|42428.8|42408.8|42379.5|42359.5|8
1632333840000|2021-09-22 18:04:00|42433.8|42413.8|42463.8|42443.8|42463.8|42443.8|42433.8|42413.8|11
1632333850000|2021-09-22 18:04:10|42465.7|42445.7|42458.8|42438.8|42465.7|42445.7|42451.3|42431.3|13
1632333860000|2021-09-22 18:04:20|42457|42437|42503.2|42483.2|42503.2|42483.2|42456.3|42436.3|12
1632333870000|2021-09-22 18:04:30|42505.7|42485.7|42483.8|42463.8|42528.8|42508.8|42482|42462|39
1632333880000|2021-09-22 18:04:40|42487.5|42467.5|42526.3|42506.3|42528.2|42508.2|42483.8|42463.8|22
1632333890000|2021-09-22 18:04:50|42530.7|42510.7|42559.3|42539.3|42559.3|42539.3|42528.8|42508.8|34
1632333900000|2021-09-22 18:05:00|42557.5|42537.5|42608.2|42588.2|42613.2|42593.2|42557.5|42537.5|64
1632333910000|2021-09-22 18:05:10|42610.7|42590.7|42648.2|42628.2|42653.6|42633.6|42610.7|42590.7|31
1632333920000|2021-09-22 18:05:20|42643.8|42623.8|42696.8|42676.8|42715.7|42695.7|42620.7|42600.7|77
1632333930000|2021-09-22 18:05:30|42697.5|42677.5|42703.8|42683.8|42710|42690|42695|42675|36
1632333940000|2021-09-22 18:05:40|42698.8|42678.8|42672.5|42652.5|42698.8|42678.8|42645|42625|35
1632333950000|2021-09-22 18:05:50|42670.7|42650.7|42646.8|42626.8|42670.7|42650.7|42635|42615|20
1632333960000|2021-09-22 18:06:00|42647.5|42627.5|42663.2|42643.2|42663.2|42643.2|42647.5|42627.5|13
1632333970000|2021-09-22 18:06:10|42669.3|42649.3|42677.5|42657.5|42691.8|42671.8|42669.3|42649.3|15
1632333980000|2021-09-22 18:06:20|42676.8|42656.8|42670.7|42650.7|42680|42660|42670.7|42650.7|7
1632333990000|2021-09-22 18:06:30|42672.5|42652.5|42627.5|42607.5|42672.5|42652.5|42627.5|42607.5|17
1632334000000|2021-09-22 18:06:40|42625.7|42605.7|42625|42605|42630|42610|42624.3|42604.3|18
1632334010000|2021-09-22 18:06:50|42621.3|42601.3|42603.4|42583.4|42621.3|42601.3|42603.4|42583.4|19
1632334020000|2021-09-22 18:07:00|42595|42575|42565.7|42545.7|42609.3|42589.3|42565.7|42545.7|71
1632334030000|2021-09-22 18:07:10|42568.2|42548.2|42600|42580|42602.5|42582.5|42568.2|42548.2|20
1632334040000|2021-09-22 18:07:20|42601.8|42581.8|42575|42555|42602.5|42582.5|42575|42555|9
1632334050000|2021-09-22 18:07:30|42573.2|42553.2|42571.3|42551.3|42582.5|42562.5|42568.8|42548.8|6
1632334060000|2021-09-22 18:07:40|42570.7|42550.7|42590|42570|42590|42570|42570.7|42550.7|2
1632334070000|2021-09-22 18:07:50|42590.7|42570.7|42583.2|42563.2|42592.5|42572.5|42583.2|42563.2|2
1632334080000|2021-09-22 18:08:00|42582.5|42562.5|42591.8|42571.8|42592.5|42572.5|42580.7|42560.7|4
1632334090000|2021-09-22 18:08:10|42592.5|42572.5|42578.2|42558.2|42593.2|42573.2|42575.7|42555.7|4
1632334100000|2021-09-22 18:08:20|42576.3|42556.3|42578.2|42558.2|42583.2|42563.2|42576.3|42556.3|3
1632334110000|2021-09-22 18:08:30|42575.7|42555.7|42570.7|42550.7|42578.2|42558.2|42570.7|42550.7|3
1632334120000|2021-09-22 18:08:40|42572.5|42552.5|42580|42560|42580|42560|42572.5|42552.5|3
1632334130000|2021-09-22 18:08:50|42582.5|42562.5|42627.5|42607.5|42627.5|42607.5|42582.5|42562.5|11
1632334140000|2021-09-22 18:09:00|42625|42605|42655|42635|42657.5|42637.5|42617.5|42597.5|36
1632334150000|2021-09-22 18:09:10|42650.7|42630.7|42654.3|42634.3|42667.5|42647.5|42645|42625|11
1632334160000|2021-09-22 18:09:20|42652.5|42632.5|42652.5|42632.5|42652.5|42632.5|42652.5|42632.5|2
1632334170000|2021-09-22 18:09:30|42655|42635|42668.2|42648.2|42668.2|42648.2|42655|42635|5
1632334180000|2021-09-22 18:09:40|42665.7|42645.7|42656.3|42636.3|42665.7|42645.7|42655|42635|6
1632334190000|2021-09-22 18:09:50|42655|42635|42650|42630|42657.5|42637.5|42650|42630|2
1632334200000|2021-09-22 18:10:00|42651.8|42631.8|42666.8|42646.8|42666.8|42646.8|42651.8|42631.8|4
1632334210000|2021-09-22 18:10:10|42667.5|42647.5|42665.7|42645.7|42670|42650|42665.7|42645.7|5
1632334220000|2021-09-22 18:10:20|42666.3|42646.3|42645|42625|42670|42650|42645|42625|8
1632334230000|2021-09-22 18:10:30|42643.2|42623.2|42650.7|42630.7|42651.8|42631.8|42640.7|42620.7|2
1632334240000|2021-09-22 18:10:40|42653.2|42633.2|42653.2|42633.2|42653.2|42633.2|42650.7|42630.7|0
1632334250000|2021-09-22 18:10:50|42650.7|42630.7|42623.8|42603.8|42653.2|42633.2|42623.8|42603.8|10
1632334260000|2021-09-22 18:11:00|42623.2|42603.2|42616.8|42596.8|42623.2|42603.2|42598.8|42578.8|12
1632334270000|2021-09-22 18:11:10|42615.7|42595.7|42610|42590|42615.7|42595.7|42608.8|42588.8|2
1632334280000|2021-09-22 18:11:20|42610.7|42590.7|42623.2|42603.2|42623.2|42603.2|42610.7|42590.7|3
1632334290000|2021-09-22 18:11:30|42625.7|42605.7|42620.7|42600.7|42627.5|42607.5|42620.7|42600.7|1
1632334300000|2021-09-22 18:11:40|42623.2|42603.2|42623.2|42603.2|42628.2|42608.2|42621.3|42601.3|6
1632334310000|2021-09-22 18:11:50|42625.7|42605.7|42623.2|42603.2|42625.7|42605.7|42620.7|42600.7|3
1632334320000|2021-09-22 18:12:00|42621.3|42601.3|42615.7|42595.7|42621.3|42601.3|42615.7|42595.7|3
1632334330000|2021-09-22 18:12:10|42617.5|42597.5|42645.7|42625.7|42645.7|42625.7|42617.5|42597.5|3
1632334340000|2021-09-22 18:12:20|42646.3|42626.3|42646.3|42626.3|42648.2|42628.2|42646.3|42626.3|0
1632334350000|2021-09-22 18:12:30|42648.2|42628.2|42655.7|42635.7|42655.7|42635.7|42648.2|42628.2|4
1632334360000|2021-09-22 18:12:40|42657.5|42637.5|42657.5|42637.5|42658.2|42638.2|42655.7|42635.7|2
1632334370000|2021-09-22 18:12:50|42655.7|42635.7|42638.8|42618.8|42655.7|42635.7|42638.8|42618.8|6
1632334380000|2021-09-22 18:13:00|42633.8|42613.8|42630.7|42610.7|42633.8|42613.8|42620.7|42600.7|6
1632334390000|2021-09-22 18:13:10|42633.2|42613.2|42650.7|42630.7|42650.7|42630.7|42633.2|42613.2|3
1632334400000|2021-09-22 18:13:20|42652.5|42632.5|42660.7|42640.7|42660.7|42640.7|42652.5|42632.5|6
1632334410000|2021-09-22 18:13:30|42661.3|42641.3|42673.2|42653.2|42678.2|42658.2|42661.3|42641.3|5
1632334420000|2021-09-22 18:13:40|42675.7|42655.7|42680|42660|42680|42660|42675.7|42655.7|0
1632334430000|2021-09-22 18:13:50|42678.8|42658.8|42680.7|42660.7|42683.2|42663.2|42678.2|42658.2|8
1632334440000|2021-09-22 18:14:00|42683.2|42663.2|42685|42665|42685.7|42665.7|42678.2|42658.2|4
1632334450000|2021-09-22 18:14:10|42685.7|42665.7|42688.2|42668.2|42690|42670|42685.7|42665.7|4
1632334460000|2021-09-22 18:14:20|42690|42670|42706.3|42686.3|42713.2|42693.2|42690|42670|12
1632334470000|2021-09-22 18:14:30|42705.7|42685.7|42698.2|42678.2|42708.2|42688.2|42698.2|42678.2|5
1632334480000|2021-09-22 18:14:40|42695.7|42675.7|42693.2|42673.2|42698.2|42678.2|42693.2|42673.2|6
1632334490000|2021-09-22 18:14:50|42690.7|42670.7|42683.2|42663.2|42690.7|42670.7|42683.2|42663.2|3
1632334500000|2021-09-22 18:15:00|42685.7|42665.7|42723.2|42703.2|42723.2|42703.2|42685.7|42665.7|10
1632334510000|2021-09-22 18:15:10|42726.8|42706.8|42726.3|42706.3|42732.5|42712.5|42726.3|42706.3|18
1632334520000|2021-09-22 18:15:20|42724.5|42704.5|42728.2|42708.2|42728.2|42708.2|42718.8|42698.8|8
1632334530000|2021-09-22 18:15:30|42730.7|42710.7|42719.5|42699.5|42730.7|42710.7|42719.5|42699.5|7
1632334540000|2021-09-22 18:15:40|42718.8|42698.8|42720.7|42700.7|42723.2|42703.2|42718.2|42698.2|2
1632334550000|2021-09-22 18:15:50|42723.2|42703.2|42723.2|42703.2|42723.2|42703.2|42723.2|42703.2|1
1632334560000|2021-09-22 18:16:00|42720.7|42700.7|42698.2|42678.2|42720.7|42700.7|42698.2|42678.2|7
1632334570000|2021-09-22 18:16:10|42696.3|42676.3|42668.2|42648.2|42696.3|42676.3|42663.8|42643.8|16
1632334580000|2021-09-22 18:16:20|42665.7|42645.7|42698.7|42678.7|42698.7|42678.7|42663.2|42643.2|5
1632334590000|2021-09-22 18:16:30|42712.5|42692.5|42710.7|42690.7|42714.3|42694.3|42710.7|42690.7|8
1632334600000|2021-09-22 18:16:40|42711.3|42691.3|42723.2|42703.2|42725.7|42705.7|42711.3|42691.3|8
1632334610000|2021-09-22 18:16:50|42732.3|42712.3|42750|42730|42759.3|42739.3|42732.3|42712.3|71
1632334620000|2021-09-22 18:17:00|42749.3|42729.3|42742.5|42722.5|42750|42730|42742.5|42722.5|12
1632334630000|2021-09-22 18:17:10|42740|42720|42732.5|42712.5|42740|42720|42732.5|42712.5|6
1632334640000|2021-09-22 18:17:20|42731.1|42711.1|42727.5|42707.5|42731.1|42711.1|42722.5|42702.5|5
1632334650000|2021-09-22 18:17:30|42737.5|42717.5|42722.5|42702.5|42737.5|42717.5|42722.5|42702.5|5
1632334660000|2021-09-22 18:17:40|42720.7|42700.7|42706.3|42686.3|42720.7|42700.7|42706.3|42686.3|6
1632334670000|2021-09-22 18:17:50|42708.2|42688.2|42677.5|42657.5|42708.2|42688.2|42677.5|42657.5|73
1632334680000|2021-09-22 18:18:00|42685|42665|42695|42675|42695|42675|42685|42665|13
1632334690000|2021-09-22 18:18:10|42697.5|42677.5|42685|42665|42697.5|42677.5|42685|42665|7
1632334700000|2021-09-22 18:18:20|42683.2|42663.2|42677.5|42657.5|42684.3|42664.3|42677.5|42657.5|4
1632334710000|2021-09-22 18:18:30|42679.3|42659.3|42672.5|42652.5|42682.5|42662.5|42672.5|42652.5|5
1632334720000|2021-09-22 18:18:40|42674.3|42654.3|42687.5|42667.5|42687.5|42667.5|42662.5|42642.5|17
1632334730000|2021-09-22 18:18:50|42690|42670|42690|42670|42692.5|42672.5|42687.5|42667.5|0
1632334740000|2021-09-22 18:19:00|42690.7|42670.7|42701.8|42681.8|42701.8|42681.8|42690.7|42670.7|7
1632334750000|2021-09-22 18:19:10|42698.6|42678.6|42694.3|42674.3|42698.6|42678.6|42694.3|42674.3|0
1632334760000|2021-09-22 18:19:20|42692.5|42672.5|42676.8|42656.8|42694.3|42674.3|42676.8|42656.8|2
1632334770000|2021-09-22 18:19:30|42675|42655|42661.8|42641.8|42675|42655|42661.8|42641.8|1
1632334780000|2021-09-22 18:19:40|42659.3|42639.3|42653.2|42633.2|42659.3|42639.3|42653.2|42633.2|3
1632334790000|2021-09-22 18:19:50|42652.5|42632.5|42646.8|42626.8|42652.5|42632.5|42646.8|42626.8|4
1632334800000|2021-09-22 18:20:00|42646.1|42626.1|42621.8|42601.8|42646.1|42626.1|42621.8|42601.8|12
1632334810000|2021-09-22 18:20:10|42626.8|42606.8|42631.8|42611.8|42638.6|42618.6|42626.8|42606.8|31
1632334820000|2021-09-22 18:20:20|42633.6|42613.6|42642.5|42622.5|42645|42625|42633.6|42613.6|12
1632334830000|2021-09-22 18:20:30|42638.8|42618.8|42642.5|42622.5|42642.5|42622.5|42631.8|42611.8|3
1632334840000|2021-09-22 18:20:40|42641.8|42621.8|42642.5|42622.5|42655|42635|42640|42620|15
1632334850000|2021-09-22 18:20:50|42640.7|42620.7|42642.5|42622.5|42642.5|42622.5|42637.5|42617.5|5
1632334860000|2021-09-22 18:21:00|42645|42625|42640|42620|42645|42625|42640|42620|4
1632334870000|2021-09-22 18:21:10|42637.5|42617.5|42640|42620|42640|42620|42633.8|42613.8|1
1632334880000|2021-09-22 18:21:20|42641.8|42621.8|42630|42610|42642.5|42622.5|42628.2|42608.2|1
1632334890000|2021-09-22 18:21:30|42627.5|42607.5|42613.2|42593.2|42627.5|42607.5|42613.2|42593.2|2
1632334900000|2021-09-22 18:21:40|42615|42595|42620|42600|42627.5|42607.5|42615|42595|5
1632334910000|2021-09-22 18:21:50|42617.5|42597.5|42605|42585|42617.5|42597.5|42605|42585|4
1632334920000|2021-09-22 18:22:00|42602.5|42582.5|42607.5|42587.5|42607.5|42587.5|42602.5|42582.5|4
1632334930000|2021-09-22 18:22:10|42606.8|42586.8|42602.5|42582.5|42612.5|42592.5|42602.5|42582.5|7
1632334940000|2021-09-22 18:22:20|42604.3|42584.3|42609.3|42589.3|42609.3|42589.3|42602.5|42582.5|5
1632334950000|2021-09-22 18:22:30|42610|42590|42615|42595|42615|42595|42607.5|42587.5|0
1632334960000|2021-09-22 18:22:40|42614.3|42594.3|42609.3|42589.3|42614.3|42594.3|42606.8|42586.8|1
1632334970000|2021-09-22 18:22:50|42607.5|42587.5|42606.8|42586.8|42607.5|42587.5|42602.5|42582.5|2
1632334980000|2021-09-22 18:23:00|42605|42585|42585|42565|42605|42585|42585|42565|10
1632334990000|2021-09-22 18:23:10|42586.1|42566.1|42596.8|42576.8|42596.8|42576.8|42586.1|42566.1|1
1632335000000|2021-09-22 18:23:20|42598.2|42578.2|42599.3|42579.3|42601.8|42581.8|42598.2|42578.2|6
1632335010000|2021-09-22 18:23:30|42596.8|42576.8|42585|42565|42596.8|42576.8|42580|42560|5
1632335020000|2021-09-22 18:23:40|42596.8|42576.8|42596.8|42576.8|42601.8|42581.8|42595|42575|2
1632335030000|2021-09-22 18:23:50|42594.3|42574.3|42599.3|42579.3|42599.3|42579.3|42591.8|42571.8|9
1632335040000|2021-09-22 18:24:00|42597.5|42577.5|42609.3|42589.3|42609.3|42589.3|42596.8|42576.8|1
1632335050000|2021-09-22 18:24:10|42611.1|42591.1|42611.8|42591.8|42611.8|42591.8|42610|42590|2
1632335060000|2021-09-22 18:24:20|42614.3|42594.3|42619.3|42599.3|42619.3|42599.3|42614.3|42594.3|0
1632335070000|2021-09-22 18:24:30|42616.8|42596.8|42616.1|42596.1|42616.8|42596.8|42614.3|42594.3|1
1632335080000|2021-09-22 18:24:40|42616.8|42596.8|42621.8|42601.8|42624.3|42604.3|42616.8|42596.8|6
1632335090000|2021-09-22 18:24:50|42624.3|42604.3|42621.8|42601.8|42626.8|42606.8|42621.8|42601.8|1
1632335100000|2021-09-22 18:25:00|42623.6|42603.6|42623|42603|42623.6|42603.6|42623|42603|2
1632335110000|2021-09-22 18:25:10|42621.1|42601.1|42616.8|42596.8|42621.8|42601.8|42615|42595|1
1632335120000|2021-09-22 18:25:20|42614.3|42594.3|42616.8|42596.8|42616.8|42596.8|42611.8|42591.8|2
1632335140000|2021-09-22 18:25:40|42615.5|42595.5|42575|42555|42626.8|42606.8|42544.1|42524.1|21
1632335150000|2021-09-22 18:25:50|42572.5|42552.5|42590|42570|42590|42570|42569.3|42549.3|17
1632335160000|2021-09-22 18:26:00|42590.7|42570.7|42600|42580|42600|42580|42590.7|42570.7|8
1632335170000|2021-09-22 18:26:10|42598.2|42578.2|42596.8|42576.8|42600.7|42580.7|42596.8|42576.8|4
1632335180000|2021-09-22 18:26:20|42595|42575|42595.7|42575.7|42598.2|42578.2|42595|42575|14
1632335190000|2021-09-22 18:26:30|42597.5|42577.5|42597.5|42577.5|42597.5|42577.5|42597.5|42577.5|3
1632335200000|2021-09-22 18:26:40|42600|42580|42606.8|42586.8|42606.8|42586.8|42600|42580|3
1632335210000|2021-09-22 18:26:50|42610.7|42590.7|42612.5|42592.5|42612.5|42592.5|42610.7|42590.7|2
1632335220000|2021-09-22 18:27:00|42614.3|42594.3|42615|42595|42615|42595|42612.5|42592.5|0
1632335230000|2021-09-22 18:27:10|42616.8|42596.8|42618.6|42598.6|42618.6|42598.6|42615|42595|8
1632335240000|2021-09-22 18:27:20|42619.3|42599.3|42605.7|42585.7|42619.3|42599.3|42605.7|42585.7|5
1632335250000|2021-09-22 18:27:30|42603.8|42583.8|42603.8|42583.8|42603.8|42583.8|42603.8|42583.8|1
1632335260000|2021-09-22 18:27:40|42605.7|42585.7|42598.2|42578.2|42605.7|42585.7|42598.2|42578.2|2
1632335270000|2021-09-22 18:27:50|42597.5|42577.5|42599.3|42579.3|42599.3|42579.3|42597.5|42577.5|1
1632335280000|2021-09-22 18:28:00|42601.8|42581.8|42604.3|42584.3|42604.3|42584.3|42596.8|42576.8|2
1632335290000|2021-09-22 18:28:10|42608|42588|42608.6|42588.6|42608.6|42588.6|42608|42588|2
1632335300000|2021-09-22 18:28:20|42606.8|42586.8|42605|42585|42608.6|42588.6|42605|42585|2
1632335310000|2021-09-22 18:28:30|42606.8|42586.8|42602.5|42582.5|42606.8|42586.8|42602.5|42582.5|0
1632335320000|2021-09-22 18:28:40|42600.7|42580.7|42602.5|42582.5|42602.5|42582.5|42596.8|42576.8|5
1632335330000|2021-09-22 18:28:50|42601.8|42581.8|42604.3|42584.3|42604.3|42584.3|42601.8|42581.8|1
1632335340000|2021-09-22 18:29:00|42602.5|42582.5|42604.3|42584.3|42608.6|42588.6|42601.8|42581.8|3
1632335350000|2021-09-22 18:29:10|42606.1|42586.1|42606.8|42586.8|42608.2|42588.2|42606.1|42586.1|1
1632335360000|2021-09-22 18:29:20|42610.5|42590.5|42621.1|42601.1|42621.1|42601.1|42608.6|42588.6|1
1632335370000|2021-09-22 18:29:30|42623.2|42603.2|42636.8|42616.8|42636.8|42616.8|42623.2|42603.2|2
1632335380000|2021-09-22 18:29:40|42637.5|42617.5|42641.8|42621.8|42641.8|42621.8|42637.5|42617.5|2
1632335390000|2021-09-22 18:29:50|42643.6|42623.6|42647.5|42627.5|42647.5|42627.5|42643.6|42623.6|1
1632335400000|2021-09-22 18:30:00|42645.7|42625.7|42633.8|42613.8|42645.7|42625.7|42633.8|42613.8|27
1632335410000|2021-09-22 18:30:10|42632.5|42612.5|42627.5|42607.5|42632.5|42612.5|42627.5|42607.5|4
1632335420000|2021-09-22 18:30:20|42629.3|42609.3|42622.5|42602.5|42629.3|42609.3|42622.5|42602.5|11
1632335430000|2021-09-22 18:30:30|42620|42600|42613.2|42593.2|42620|42600|42613.2|42593.2|2
1632335440000|2021-09-22 18:30:40|42611.8|42591.8|42602.5|42582.5|42611.8|42591.8|42602.5|42582.5|5
1632335450000|2021-09-22 18:30:50|42601.1|42581.1|42592.5|42572.5|42601.1|42581.1|42590|42570|0
1632335460000|2021-09-22 18:31:00|42590.7|42570.7|42587.5|42567.5|42592.5|42572.5|42587.5|42567.5|1
1632335470000|2021-09-22 18:31:10|42582.5|42562.5|42565|42545|42582.5|42562.5|42565|42545|15
1632335480000|2021-09-22 18:31:20|42566.8|42546.8|42562.5|42542.5|42566.8|42546.8|42562.5|42542.5|3
1632335490000|2021-09-22 18:31:30|42564.3|42544.3|42585|42565|42588.2|42568.2|42564.3|42544.3|9
1632335500000|2021-09-22 18:31:40|42587.5|42567.5|42581.8|42561.8|42587.5|42567.5|42581.8|42561.8|3
1632335510000|2021-09-22 18:31:50|42580|42560|42580|42560|42580|42560|42577.5|42557.5|4
1632335520000|2021-09-22 18:32:00|42580.7|42560.7|42578.6|42558.6|42580.7|42560.7|42578.6|42558.6|3
1632335530000|2021-09-22 18:32:10|42576.1|42556.1|42581.8|42561.8|42581.8|42561.8|42576.1|42556.1|2
1632335540000|2021-09-22 18:32:20|42582.5|42562.5|42571.8|42551.8|42584.3|42564.3|42569.3|42549.3|23
1632335550000|2021-09-22 18:32:30|42569.3|42549.3|42558.6|42538.6|42569.3|42549.3|42554.3|42534.3|8
1632335560000|2021-09-22 18:32:40|42556.8|42536.8|42549.3|42529.3|42559.3|42539.3|42549.3|42529.3|14
1632335570000|2021-09-22 18:32:50|42551.1|42531.1|42571.8|42551.8|42571.8|42551.8|42551.1|42531.1|2
1632335580000|2021-09-22 18:33:00|42568.6|42548.6|42581.8|42561.8|42583.6|42563.6|42568.6|42548.6|28
1632335590000|2021-09-22 18:33:10|42583.6|42563.6|42583.6|42563.6|42583.6|42563.6|42583.6|42563.6|1
1632335600000|2021-09-22 18:33:20|42584.3|42564.3|42586.1|42566.1|42588|42568|42584.3|42564.3|2
1632335610000|2021-09-22 18:33:30|42588.6|42568.6|42584.3|42564.3|42588.6|42568.6|42584.3|42564.3|7
1632335620000|2021-09-22 18:33:40|42583.6|42563.6|42581.1|42561.1|42584.3|42564.3|42578.6|42558.6|1
1632335630000|2021-09-22 18:33:50|42580.5|42560.5|42586.8|42566.8|42586.8|42566.8|42578.6|42558.6|5
1632335640000|2021-09-22 18:34:00|42588.6|42568.6|42591.1|42571.1|42591.1|42571.1|42586.8|42566.8|13
1632335650000|2021-09-22 18:34:10|42595.2|42575.2|42607.5|42587.5|42607.5|42587.5|42595.2|42575.2|1
1632335660000|2021-09-22 18:34:20|42606.8|42586.8|42589.3|42569.3|42606.8|42586.8|42582.5|42562.5|8
1632335670000|2021-09-22 18:34:30|42587.5|42567.5|42591.8|42571.8|42591.8|42571.8|42587.5|42567.5|1
1632335690000|2021-09-22 18:34:50|42593.6|42573.6|42596.8|42576.8|42597.5|42577.5|42593.6|42573.6|3
1632335700000|2021-09-22 18:35:00|42595|42575|42599.3|42579.3|42599.3|42579.3|42594.3|42574.3|1
1632335710000|2021-09-22 18:35:10|42597.5|42577.5|42599.3|42579.3|42599.3|42579.3|42596.8|42576.8|0
1632335720000|2021-09-22 18:35:20|42596.8|42576.8|42603.6|42583.6|42603.6|42583.6|42589.3|42569.3|5
1632335730000|2021-09-22 18:35:30|||||||||1
1632335740000|2021-09-22 18:35:40|42605.5|42585.5|42601.8|42581.8|42606.8|42586.8|42601.8|42581.8|3
1632335750000|2021-09-22 18:35:50|42603.6|42583.6|42601.8|42581.8|42603.6|42583.6|42601.8|42581.8|0
1632335760000|2021-09-22 18:36:00|42605.5|42585.5|42614.3|42594.3|42614.3|42594.3|42605.5|42585.5|3
1632335770000|2021-09-22 18:36:10|42621.8|42601.8|42631.1|42611.1|42634.3|42614.3|42621.8|42601.8|13
1632335780000|2021-09-22 18:36:20|42623.6|42603.6|42616.8|42596.8|42623.6|42603.6|42616.8|42596.8|5
1632335790000|2021-09-22 18:36:30|42614.3|42594.3|42566.8|42546.8|42616.8|42596.8|42565|42545|26
1632335800000|2021-09-22 18:36:40|42569.3|42549.3|42526.8|42506.8|42569.3|42549.3|42521.1|42501.1|23
1632335810000|2021-09-22 18:36:50|42521.8|42501.8|42524.3|42504.3|42561.6|42541.6|42521.8|42501.8|31
1632335820000|2021-09-22 18:37:00|42521.8|42501.8|42518.6|42498.6|42521.8|42501.8|42503.6|42483.6|17
1632335830000|2021-09-22 18:37:10|42516.8|42496.8|42486.8|42466.8|42516.8|42496.8|42483.2|42463.2|16
1632335840000|2021-09-22 18:37:20|42491.8|42471.8|42526.8|42506.8|42531.8|42511.8|42491.8|42471.8|11
1632335850000|2021-09-22 18:37:30|42523.2|42503.2|42511.8|42491.8|42523.2|42503.2|42511.8|42491.8|7
1632335860000|2021-09-22 18:37:40|42510|42490|42476.1|42456.1|42510|42490|42476.1|42456.1|8
1632335870000|2021-09-22 18:37:50|42474.3|42454.3|42504.3|42484.3|42504.3|42484.3|42471.8|42451.8|15
1632335880000|2021-09-22 18:38:00|42506.8|42486.8|42531.8|42511.8|42534.3|42514.3|42506.8|42486.8|15
1632335890000|2021-09-22 18:38:10|42528.2|42508.2|42524.3|42504.3|42528.2|42508.2|42516.8|42496.8|9
1632335900000|2021-09-22 18:38:20|42523.6|42503.6|42514.3|42494.3|42523.6|42503.6|42511.8|42491.8|2
1632335910000|2021-09-22 18:38:30|42516.8|42496.8|42506.8|42486.8|42518.6|42498.6|42506.8|42486.8|6
1632335920000|2021-09-22 18:38:40|42504.3|42484.3|42493.6|42473.6|42506.8|42486.8|42493.6|42473.6|9
1632335930000|2021-09-22 18:38:50|42485|42465|42488|42468|42488|42468|42481.1|42461.1|5
1632335940000|2021-09-22 18:39:00|42488.6|42468.6|42481.8|42461.8|42493.6|42473.6|42481.8|42461.8|8
1632335950000|2021-09-22 18:39:10|42480|42460|42444.3|42424.3|42480|42460|42444.3|42424.3|5
1632335960000|2021-09-22 18:39:20|42446.1|42426.1|42421.8|42401.8|42446.8|42426.8|42421.8|42401.8|18
1632335970000|2021-09-22 18:39:30|42426.8|42406.8|42446.8|42426.8|42446.8|42426.8|42426.8|42406.8|12
1632335980000|2021-09-22 18:39:40|42449.3|42429.3|42449.3|42429.3|42454.3|42434.3|42444.3|42424.3|15
1632335990000|2021-09-22 18:39:50|42451.1|42431.1|42435.7|42415.7|42456.8|42436.8|42435.7|42415.7|12
1632336000000|2021-09-22 18:40:00|42433.8|42413.8|42424.3|42404.3|42433.8|42413.8|42422.5|42402.5|8
1632336010000|2021-09-22 18:40:10|42423.6|42403.6|42354.3|42334.3|42423.6|42403.6|42340.7|42320.7|40
1632336020000|2021-09-22 18:40:20|42356.1|42336.1|42319.5|42299.5|42356.1|42336.1|42309.3|42289.3|24
1632336030000|2021-09-22 18:40:30|42316.8|42296.8|42339.3|42319.3|42346.8|42326.8|42316.8|42296.8|13
1632336040000|2021-09-22 18:40:40|42337.5|42317.5|42349.3|42329.3|42356.1|42336.1|42321.8|42301.8|11
1632336050000|2021-09-22 18:40:50|42347.5|42327.5|42358.6|42338.6|42369.3|42349.3|42347.5|42327.5|13
1632336060000|2021-09-22 18:41:00|42359.3|42339.3|42349.3|42329.3|42359.3|42339.3|42339.3|42319.3|9
1632336070000|2021-09-22 18:41:10|42352.5|42332.5|42358.6|42338.6|42379.3|42359.3|42352.5|42332.5|18
1632336080000|2021-09-22 18:41:20|42363|42343|42356.8|42336.8|42364.3|42344.3|42344.3|42324.3|8
1632336090000|2021-09-22 18:41:30|42358.6|42338.6|42354.3|42334.3|42361.1|42341.1|42354.3|42334.3|6
1632336100000|2021-09-22 18:41:40|42356.1|42336.1|42338.6|42318.6|42367.5|42347.5|42338.6|42318.6|18
1632336110000|2021-09-22 18:41:50|42340.5|42320.5|42354.3|42334.3|42354.3|42334.3|42340.5|42320.5|6
1632336120000|2021-09-22 18:42:00|42353.6|42333.6|42359.3|42339.3|42359.3|42339.3|42341.8|42321.8|5
1632336130000|2021-09-22 18:42:10|42364.3|42344.3|42409.3|42389.3|42409.3|42389.3|42364.3|42344.3|24
1632336140000|2021-09-22 18:42:20|42418|42398|42431.1|42411.1|42431.1|42411.1|42418|42398|12
1632336150000|2021-09-22 18:42:30|42438|42418|42437.5|42417.5|42454.3|42434.3|42436.8|42416.8|22
1632336160000|2021-09-22 18:42:40|42435.5|42415.5|42407.5|42387.5|42435.5|42415.5|42407.5|42387.5|7
1632336170000|2021-09-22 18:42:50|42409.3|42389.3|42423.6|42403.6|42423.6|42403.6|42409.3|42389.3|1
1632336180000|2021-09-22 18:43:00|42424.3|42404.3|42414.3|42394.3|42424.3|42404.3|42414.3|42394.3|3
1632336190000|2021-09-22 18:43:10|42418.6|42398.6|42419.3|42399.3|42419.3|42399.3|42416.8|42396.8|10
1632336200000|2021-09-22 18:43:20|42416.8|42396.8|42402.5|42382.5|42416.8|42396.8|42402.5|42382.5|7
1632336210000|2021-09-22 18:43:30|42399.3|42379.3|42394.3|42374.3|42399.3|42379.3|42389.3|42369.3|2
1632336220000|2021-09-22 18:43:40|42392.5|42372.5|42384.3|42364.3|42392.5|42372.5|42383.6|42363.6|7
1632336230000|2021-09-22 18:43:50|42380|42360|42362.5|42342.5|42380|42360|42362.5|42342.5|2
1632336240000|2021-09-22 18:44:00|42347.5|42327.5|42326.8|42306.8|42350.5|42330.5|42326.8|42306.8|18
1632336250000|2021-09-22 18:44:10|42325|42305|42316.8|42296.8|42328.6|42308.6|42316.8|42296.8|6
1632336260000|2021-09-22 18:44:20|42313.6|42293.6|42305|42285|42326.8|42306.8|42303.3|42283.3|16
1632336270000|2021-09-22 18:44:30|42300|42280|42306.8|42286.8|42307.5|42287.5|42295|42275|47
1632336280000|2021-09-22 18:44:40|42304.3|42284.3|42296.8|42276.8|42304.3|42284.3|42296.8|42276.8|6
1632336290000|2021-09-22 18:44:50|42303.6|42283.6|42296.8|42276.8|42309.3|42289.3|42296.8|42276.8|5
1632336300000|2021-09-22 18:45:00|42295|42275|42271.8|42251.8|42295|42275|42256.8|42236.8|26
1632336310000|2021-09-22 18:45:10|42270|42250|42274.3|42254.3|42281.8|42261.8|42261.8|42241.8|17
1632336320000|2021-09-22 18:45:20|42269.3|42249.3|42239.3|42219.3|42269.3|42249.3|42234.3|42214.3|30
1632336330000|2021-09-22 18:45:30|42235.5|42215.5|42220|42200|42235.5|42215.5|42218.1|42198.1|20
1632336340000|2021-09-22 18:45:40|42220.6|42200.6|42236.8|42216.8|42236.8|42216.8|42220|42200|15
1632336350000|2021-09-22 18:45:50|42239.3|42219.3|42280|42260|42280|42260|42239.3|42219.3|17
1632336360000|2021-09-22 18:46:00|42286.8|42266.8|42290.6|42270.6|42305.5|42285.5|42286.8|42266.8|15
1632336370000|2021-09-22 18:46:10|42288.1|42268.1|42265|42245|42288.1|42268.1|42265|42245|8
1632336380000|2021-09-22 18:46:20|42262.5|42242.5|42255|42235|42262.5|42242.5|42249.5|42229.5|16
1632336390000|2021-09-22 18:46:30|42240|42220|42217.5|42197.5|42240|42220|42217.5|42197.5|10
1632336400000|2021-09-22 18:46:40|42215|42195|42215|42195|42215|42195|42205|42185|18
1632336410000|2021-09-22 18:46:50|42211.3|42191.3|42218.1|42198.1|42222.5|42202.5|42211.3|42191.3|16
1632336420000|2021-09-22 18:47:00|42215.6|42195.6|42090|42070|42215.6|42195.6|42088.1|42068.1|52
1632336430000|2021-09-22 18:47:10|42090.6|42070.6|42062.5|42042.5|42095.6|42075.6|42062.5|42042.5|35
1632336440000|2021-09-22 18:47:20|42068.8|42048.8|42065|42045|42073.1|42053.1|42064.5|42044.5|35
1632336450000|2021-09-22 18:47:30|42065.6|42045.6|42070.6|42050.6|42070.6|42050.6|42023.8|42003.8|45
1632336460000|2021-09-22 18:47:40|42068.1|42048.1|42078.8|42058.8|42078.8|42058.8|42063.1|42043.1|34
1632336470000|2021-09-22 18:47:50|42082.5|42062.5|42103.8|42083.8|42113.6|42093.6|42082.5|42062.5|21
1632336480000|2021-09-22 18:48:00|42105.6|42085.6|42154.3|42134.3|42156.1|42136.1|42105.6|42085.6|24
1632336490000|2021-09-22 18:48:10|42158|42138|42165|42145|42165|42145|42155|42135|42
1632336500000|2021-09-22 18:48:20|42163.1|42143.1|42200.6|42180.6|42200.6|42180.6|42163.1|42143.1|22
1632336510000|2021-09-22 18:48:30|42201.3|42181.3|42182|42162|42213.1|42193.1|42182|42162|14
1632336520000|2021-09-22 18:48:40|42180.6|42160.6|42146.3|42126.3|42180.6|42160.6|42145.6|42125.6|12
1632336530000|2021-09-22 18:48:50|42145.6|42125.6|42135.6|42115.6|42145.6|42125.6|42135.6|42115.6|7
1632336540000|2021-09-22 18:49:00|42140|42120|42145.6|42125.6|42145.6|42125.6|42140|42120|9
1632336550000|2021-09-22 18:49:10|42143.1|42123.1|42173.1|42153.1|42173.1|42153.1|42140.6|42120.6|11
1632336560000|2021-09-22 18:49:20|42172.5|42152.5|42168.1|42148.1|42174.3|42154.3|42165.6|42145.6|5
1632336570000|2021-09-22 18:49:30|42166.3|42146.3|42153.1|42133.1|42168.1|42148.1|42153.1|42133.1|4
1632336580000|2021-09-22 18:49:40|42146.3|42126.3|42125.6|42105.6|42146.3|42126.3|42123.1|42103.1|3
1632336590000|2021-09-22 18:49:50|42123.8|42103.8|42130.6|42110.6|42130.6|42110.6|42123.1|42103.1|3
1632336600000|2021-09-22 18:50:00|42130|42110|42095|42075|42130|42110|42095|42075|15
1632336610000|2021-09-22 18:50:10|42096.8|42076.8|42127.5|42107.5|42129.3|42109.3|42096.8|42076.8|6
1632336620000|2021-09-22 18:50:20|42126.8|42106.8|42093.1|42073.1|42126.8|42106.8|42093.1|42073.1|12
1632336630000|2021-09-22 18:50:30|42092.5|42072.5|42093.1|42073.1|42093.1|42073.1|42092.5|42072.5|4
1632336640000|2021-09-22 18:50:40|42095.6|42075.6|42105.6|42085.6|42105.6|42085.6|42095.6|42075.6|7
1632336650000|2021-09-22 18:50:50|42103.1|42083.1|42105.6|42085.6|42107.5|42087.5|42103.1|42083.1|7
1632336660000|2021-09-22 18:51:00|42103.1|42083.1|42085|42065|42103.1|42083.1|42085|42065|11
1632336670000|2021-09-22 18:51:10|42087.5|42067.5|42112.5|42092.5|42112.5|42092.5|42087.5|42067.5|13
1632336680000|2021-09-22 18:51:20|42116.1|42096.1|42124.3|42104.3|42124.3|42104.3|42116.1|42096.1|0
1632336690000|2021-09-22 18:51:30|42125|42105|42120|42100|42125|42105|42120|42100|8
1632336700000|2021-09-22 18:51:40|||||||||1
1632336710000|2021-09-22 18:51:50|42120.6|42100.6|42132.5|42112.5|42132.5|42112.5|42120.6|42100.6|4
1632336720000|2021-09-22 18:52:00|42131.8|42111.8|42107.5|42087.5|42131.8|42111.8|42107.5|42087.5|11
1632336730000|2021-09-22 18:52:10|42105|42085|42113.6|42093.6|42113.6|42093.6|42105|42085|7
1632336740000|2021-09-22 18:52:20|42120|42100|42120|42100|42120|42100|42120|42100|2
1632336750000|2021-09-22 18:52:30|42127.5|42107.5|42170.4|42150.4|42170.4|42150.4|42127.5|42107.5|15
1632336760000|2021-09-22 18:52:40|42172.3|42152.3|42206.3|42186.3|42210|42190|42172.3|42152.3|15
1632336770000|2021-09-22 18:52:50|42198.1|42178.1|42177.5|42157.5|42198.1|42178.1|42164.5|42144.5|10
1632336780000|2021-09-22 18:53:00|42180|42160|42185|42165|42185|42165|42180|42160|3
1632336790000|2021-09-22 18:53:10|42183.6|42163.6|42162.5|42142.5|42183.6|42163.6|42162.5|42142.5|14
1632336800000|2021-09-22 18:53:20|42160.6|42140.6|42172.5|42152.5|42172.5|42152.5|42160|42140|6
1632336810000|2021-09-22 18:53:30|42175.6|42155.6|42197.5|42177.5|42197.5|42177.5|42175.6|42155.6|4
1632336820000|2021-09-22 18:53:40|42200|42180|42202.5|42182.5|42202.5|42182.5|42200|42180|1
1632336830000|2021-09-22 18:53:50|42212.9|42192.9|42231.8|42211.8|42242.5|42222.5|42212.9|42192.9|20
1632336840000|2021-09-22 18:54:00|42235|42215|42291.8|42271.8|42291.8|42271.8|42235|42215|29
1632336850000|2021-09-22 18:54:10|42295|42275|42312.5|42292.5|42312.5|42292.5|42295|42275|11
1632336860000|2021-09-22 18:54:20|42305|42285|42308.6|42288.6|42308.6|42288.6|42282.5|42262.5|19
1632336870000|2021-09-22 18:54:30|42309.3|42289.3|42321.8|42301.8|42321.8|42301.8|42306.8|42286.8|12
1632336880000|2021-09-22 18:54:40|42316.3|42296.3|42292.5|42272.5|42321.8|42301.8|42292.5|42272.5|24
1632336890000|2021-09-22 18:54:50|42294.3|42274.3|42298.8|42278.8|42298.8|42278.8|42294.3|42274.3|3
1632336900000|2021-09-22 18:55:00|42299.5|42279.5|42290|42270|42300.6|42280.6|42288.1|42268.1|13
1632336910000|2021-09-22 18:55:10|42295|42275|42305.2|42285.2|42317.5|42297.5|42295|42275|13
1632336920000|2021-09-22 18:55:20|42303.8|42283.8|42300|42280|42305|42285|42297.5|42277.5|3
1632336930000|2021-09-22 18:55:30|42297.5|42277.5|42309.3|42289.3|42309.3|42289.3|42297.5|42277.5|5
1632336940000|2021-09-22 18:55:40|42307.9|42287.9|42287.5|42267.5|42307.9|42287.9|42287.5|42267.5|4
1632336950000|2021-09-22 18:55:50|42289.3|42269.3|42285|42265|42290|42270|42283.1|42263.1|0
1632336960000|2021-09-22 18:56:00|42282.5|42262.5|42281.8|42261.8|42282.9|42262.9|42268.1|42248.1|17
1632336970000|2021-09-22 18:56:10|42283.1|42263.1|42294.3|42274.3|42294.3|42274.3|42283.1|42263.1|3
1632336980000|2021-09-22 18:56:20|42297.5|42277.5|42277|42257|42302.5|42282.5|42277|42257|7
1632336990000|2021-09-22 18:56:30|42276.3|42256.3|42272.5|42252.5|42276.3|42256.3|42272.5|42252.5|3
1632337000000|2021-09-22 18:56:40|42270.6|42250.6|42267.5|42247.5|42270.6|42250.6|42265|42245|1
1632337010000|2021-09-22 18:56:50|42265|42245|42245|42225|42267.5|42247.5|42245|42225|27
1632337020000|2021-09-22 18:57:00|42244.3|42224.3|42211.1|42191.1|42244.3|42224.3|42211.1|42191.1|9
1632337030000|2021-09-22 18:57:10|42206.8|42186.8|42205|42185|42206.8|42186.8|42204.3|42184.3|8
1632337040000|2021-09-22 18:57:20|42204.3|42184.3|42241.8|42221.8|42241.8|42221.8|42202.5|42182.5|18
1632337050000|2021-09-22 18:57:30|42242.5|42222.5|42219.3|42199.3|42242.5|42222.5|42218.1|42198.1|5
1632337060000|2021-09-22 18:57:40|42215.6|42195.6|42212.5|42192.5|42215.6|42195.6|42210.6|42190.6|1
1632337070000|2021-09-22 18:57:50|42210|42190|42200.6|42180.6|42211.8|42191.8|42200.6|42180.6|4
1632337080000|2021-09-22 18:58:00|42199.3|42179.3|42197.5|42177.5|42200|42180|42195.6|42175.6|7
1632337090000|2021-09-22 18:58:10|42199.3|42179.3|42205|42185|42210|42190|42199.3|42179.3|19
1632337100000|2021-09-22 18:58:20|42200|42180|42198.1|42178.1|42200|42180|42198.1|42178.1|6
1632337110000|2021-09-22 18:58:30|42205|42185|42230|42210|42230|42210|42205|42185|3
1632337130000|2021-09-22 18:58:50|42227.5|42207.5|42215|42195|42227.5|42207.5|42212.5|42192.5|4
1632337140000|2021-09-22 18:59:00|42213.1|42193.1|42215|42195|42215|42195|42212.5|42192.5|1
1632337150000|2021-09-22 18:59:10|42212.5|42192.5|42217.5|42197.5|42217.5|42197.5|42211.8|42191.8|2
1632337160000|2021-09-22 18:59:20|42218.1|42198.1|42218.1|42198.1|42218.1|42198.1|42217.5|42197.5|0
1632337170000|2021-09-22 18:59:30|42217.5|42197.5|42217.5|42197.5|42220|42200|42217.5|42197.5|3
1632337180000|2021-09-22 18:59:40|42215|42195|42185.6|42165.6|42215|42195|42185.6|42165.6|8
1632337190000|2021-09-22 18:59:50|42187.5|42167.5|42205|42185|42205|42185|42187.5|42167.5|4
1632337200000|2021-09-22 19:00:00|42202.5|42182.5|42180.6|42160.6|42202.5|42182.5|42180|42160|5
1632337210000|2021-09-22 19:00:10|42182.5|42162.5|42193.1|42173.1|42202.5|42182.5|42180|42160|3
1632337220000|2021-09-22 19:00:20|42190|42170|42190|42170|42190|42170|42182.5|42162.5|2
1632337230000|2021-09-22 19:00:30|42191.8|42171.8|42175.6|42155.6|42191.8|42171.8|42175.6|42155.6|7
1632337240000|2021-09-22 19:00:40|42175|42155|42190|42170|42191.8|42171.8|42174.3|42154.3|7
1632337250000|2021-09-22 19:00:50|42191.3|42171.3|42209.3|42189.3|42209.3|42189.3|42191.3|42171.3|2
1632337260000|2021-09-22 19:01:00|42206.8|42186.8|42209.3|42189.3|42209.3|42189.3|42200|42180|8
1632337270000|2021-09-22 19:01:10|42211.8|42191.8|42202.5|42182.5|42215|42195|42202.5|42182.5|5
1632337280000|2021-09-22 19:01:20|42197.5|42177.5|42195|42175|42197.5|42177.5|42187.5|42167.5|5
1632337290000|2021-09-22 19:01:30|42200|42180|42202.5|42182.5|42202.5|42182.5|42200|42180|0
1632337300000|2021-09-22 19:01:40|42205|42185|42190|42170|42205|42185|42185|42165|9
1632337310000|2021-09-22 19:01:50|42191.8|42171.8|42202.5|42182.5|42205|42185|42191.8|42171.8|1
1632337320000|2021-09-22 19:02:00|42200|42180|42185.6|42165.6|42200|42180|42185.6|42165.6|8
1632337330000|2021-09-22 19:02:10|42185|42165|42180|42160|42185|42165|42180|42160|1
1632337340000|2021-09-22 19:02:20|42188.6|42168.6|42190|42170|42190|42170|42185|42165|7
1632337350000|2021-09-22 19:02:30|42192.5|42172.5|42218.6|42198.6|42218.6|42198.6|42192.5|42172.5|6
1632337360000|2021-09-22 19:02:40|42219.3|42199.3|42212.5|42192.5|42219.3|42199.3|42212.5|42192.5|3
1632337370000|2021-09-22 19:02:50|42210|42190|42206.3|42186.3|42210|42190|42205|42185|9
1632337380000|2021-09-22 19:03:00|42205|42185|42196.8|42176.8|42205|42185|42187.5|42167.5|8
1632337390000|2021-09-22 19:03:10|42197.5|42177.5|42192.5|42172.5|42200|42180|42192.5|42172.5|1
1632337400000|2021-09-22 19:03:20|42190.6|42170.6|42210|42190|42210|42190|42190.6|42170.6|4
1632337410000|2021-09-22 19:03:30|42211.8|42191.8|42212.5|42192.5|42216.8|42196.8|42211.8|42191.8|2
1632337420000|2021-09-22 19:03:40|42220|42200|42221.8|42201.8|42226.8|42206.8|42220|42200|5
1632337430000|2021-09-22 19:03:50|42220|42200|42213.1|42193.1|42220|42200|42213.1|42193.1|3
1632337440000|2021-09-22 19:04:00|42210|42190|42210|42190|42210|42190|42207.5|42187.5|2
1632337450000|2021-09-22 19:04:10|42212.5|42192.5|42212.5|42192.5|42212.5|42192.5|42212.5|42192.5|1
1632337460000|2021-09-22 19:04:20|42210.6|42190.6|42198.1|42178.1|42210.6|42190.6|42198.1|42178.1|7
1632337470000|2021-09-22 19:04:30|42196.3|42176.3|42195.6|42175.6|42196.3|42176.3|42187.7|42167.7|4
1632337480000|2021-09-22 19:04:40|42195|42175|42167.5|42147.5|42195|42175|42167.5|42147.5|13
1632337490000|2021-09-22 19:04:50|42165|42145|42165|42145|42167.5|42147.5|42162.5|42142.5|9
1632337500000|2021-09-22 19:05:00|42157.5|42137.5|42190|42170|42196.3|42176.3|42157.5|42137.5|14
1632337510000|2021-09-22 19:05:10|42187.5|42167.5|42195|42175|42195|42175|42182|42162|7
1632337520000|2021-09-22 19:05:20|42192.5|42172.5|42186.8|42166.8|42192.5|42172.5|42185|42165|1
1632337530000|2021-09-22 19:05:30|42187.5|42167.5|42195|42175|42196.8|42176.8|42185|42165|2
1632337540000|2021-09-22 19:05:40|42194.3|42174.3|42194.3|42174.3|42197.5|42177.5|42192.5|42172.5|2
1632337550000|2021-09-22 19:05:50|42192.5|42172.5|42160|42140|42196.8|42176.8|42160|42140|6
1632337560000|2021-09-22 19:06:00|42157.5|42137.5|42156.8|42136.8|42157.5|42137.5|42156.8|42136.8|4
1632337570000|2021-09-22 19:06:10|42155|42135|42146.8|42126.8|42155|42135|42145|42125|3
1632337580000|2021-09-22 19:06:20|42147.5|42127.5|42155|42135|42155|42135|42147.5|42127.5|4
1632337590000|2021-09-22 19:06:30|42154.3|42134.3|42150|42130|42154.3|42134.3|42145.6|42125.6|1
1632337600000|2021-09-22 19:06:40|42148.1|42128.1|42145|42125|42152.5|42132.5|42141.3|42121.3|4
1632337610000|2021-09-22 19:06:50|42150|42130|42152.5|42132.5|42152.5|42132.5|42150|42130|5
1632337620000|2021-09-22 19:07:00|42160|42140|42173.1|42153.1|42173.1|42153.1|42160|42140|27
1632337630000|2021-09-22 19:07:10|42178.8|42158.8|42190|42170|42190|42170|42170.6|42150.6|6
1632337640000|2021-09-22 19:07:20|42192.5|42172.5|42197.5|42177.5|42197.5|42177.5|42187.5|42167.5|6
1632337650000|2021-09-22 19:07:30|42200|42180|42200|42180|42210|42190|42200|42180|12
1632337660000|2021-09-22 19:07:40|42198.1|42178.1|42200|42180|42200|42180|42197.5|42177.5|4
1632337670000|2021-09-22 19:07:50|42195|42175|42200|42180|42200|42180|42195|42175|5
1632337680000|2021-09-22 19:08:00|42202.5|42182.5|42215|42195|42215|42195|42202.5|42182.5|0
1632337690000|2021-09-22 19:08:10|42212.5|42192.5|42197.5|42177.5|42212.5|42192.5|42197.5|42177.5|2
1632337700000|2021-09-22 19:08:20|42193.8|42173.8|42180|42160|42193.8|42173.8|42175|42155|5
1632337710000|2021-09-22 19:08:30|42181.8|42161.8|42182.5|42162.5|42182.5|42162.5|42181.8|42161.8|3
1632337720000|2021-09-22 19:08:40|42185|42165|42197.5|42177.5|42199.3|42179.3|42185|42165|9
1632337730000|2021-09-22 19:08:50|42199.3|42179.3|42200|42180|42200|42180|42197.5|42177.5|0
1632337740000|2021-09-22 19:09:00|42209.3|42189.3|42207.5|42187.5|42214.3|42194.3|42207.5|42187.5|6
1632337750000|2021-09-22 19:09:10|42205.6|42185.6|42205|42185|42205.6|42185.6|42205|42185|1
1632337760000|2021-09-22 19:09:20|42207.5|42187.5|42218.6|42198.6|42218.6|42198.6|42207.5|42187.5|9
1632337770000|2021-09-22 19:09:30|42219.3|42199.3|42210|42190|42219.3|42199.3|42210|42190|5
1632337780000|2021-09-22 19:09:40|42213.6|42193.6|42210|42190|42215|42195|42210|42190|0
1632337790000|2021-09-22 19:09:50|42213.6|42193.6|42215|42195|42215|42195|42212.5|42192.5|2
1632337800000|2021-09-22 19:10:00|42210|42190|42190|42170|42214.3|42194.3|42190|42170|9
1632337810000|2021-09-22 19:10:10|42187.5|42167.5|42182.5|42162.5|42187.5|42167.5|42182.5|42162.5|4
1632337820000|2021-09-22 19:10:20|42184.3|42164.3|42207.5|42187.5|42210.6|42190.6|42184.3|42164.3|14
1632337830000|2021-09-22 19:10:30|42210|42190|42216.8|42196.8|42216.8|42196.8|42210|42190|9
1632337840000|2021-09-22 19:10:40|42217.5|42197.5|42217.5|42197.5|42221.8|42201.8|42217.5|42197.5|2
1632337850000|2021-09-22 19:10:50|42215|42195|42215|42195|42217.5|42197.5|42212.5|42192.5|2
1632337860000|2021-09-22 19:11:00|42214.3|42194.3|42209.3|42189.3|42214.3|42194.3|42202.5|42182.5|10
1632337870000|2021-09-22 19:11:10|42206.8|42186.8|42205|42185|42209.3|42189.3|42205|42185|4
1632337880000|2021-09-22 19:11:20|42202.5|42182.5|42200|42180|42202.5|42182.5|42200|42180|3
1632337890000|2021-09-22 19:11:30|42202.5|42182.5|42190|42170|42202.5|42182.5|42190|42170|7
1632337900000|2021-09-22 19:11:40|42187.5|42167.5|42187.5|42167.5|42187.5|42167.5|42187.5|42167.5|2
1632337910000|2021-09-22 19:11:50|42192.5|42172.5|42212.9|42192.9|42212.9|42192.9|42192.5|42172.5|21
1632337920000|2021-09-22 19:12:00|42214.3|42194.3|42212.5|42192.5|42217.5|42197.5|42212.5|42192.5|3
1632337930000|2021-09-22 19:12:10|42207.5|42187.5|42190|42170|42207.5|42187.5|42190|42170|6
1632337940000|2021-09-22 19:12:20|42187.5|42167.5|42197.5|42177.5|42199.3|42179.3|42182.5|42162.5|8
1632337950000|2021-09-22 19:12:30|42195|42175|42201.8|42181.8|42201.8|42181.8|42195|42175|0
1632337960000|2021-09-22 19:12:40|42204.3|42184.3|42207.5|42187.5|42207.5|42187.5|42202.5|42182.5|0
1632337970000|2021-09-22 19:12:50|42206.8|42186.8|42205|42185|42206.8|42186.8|42202.5|42182.5|0
1632337980000|2021-09-22 19:13:00|42207.5|42187.5|42202.5|42182.5|42207.5|42187.5|42200.6|42180.6|7
1632337990000|2021-09-22 19:13:10|42199.3|42179.3|42188.1|42168.1|42199.3|42179.3|42188.1|42168.1|7
1632338000000|2021-09-22 19:13:20|42185.6|42165.6|42165|42145|42185.6|42165.6|42165|42145|5
1632338010000|2021-09-22 19:13:30|42167.5|42147.5|42159.3|42139.3|42167.5|42147.5|42159.3|42139.3|6
1632338020000|2021-09-22 19:13:40|42157.5|42137.5|42161.1|42141.1|42161.1|42141.1|42157.5|42137.5|4
1632338030000|2021-09-22 19:13:50|42163.6|42143.6|42170.6|42150.6|42170.6|42150.6|42163.6|42143.6|3
1632338040000|2021-09-22 19:14:00|42173.1|42153.1|42189.3|42169.3|42189.3|42169.3|42173.1|42153.1|6
1632338050000|2021-09-22 19:14:10|42190|42170|42183.1|42163.1|42190|42170|42183.1|42163.1|4
1632338070000|2021-09-22 19:14:30|42185|42165|42193.1|42173.1|42193.1|42173.1|42185|42165|4
1632338080000|2021-09-22 19:14:40|42192.5|42172.5|42193.1|42173.1|42193.1|42173.1|42188.1|42168.1|1
1632338090000|2021-09-22 19:14:50|42195.6|42175.6|42203.1|42183.1|42203.1|42183.1|42195.6|42175.6|5
1632338100000|2021-09-22 19:15:00|42205.6|42185.6|42220.6|42200.6|42223.1|42203.1|42205.6|42185.6|8
1632338110000|2021-09-22 19:15:10|42218.8|42198.8|42213.8|42193.8|42218.8|42198.8|42213.8|42193.8|3
1632338120000|2021-09-22 19:15:20|42217.5|42197.5|42218.1|42198.1|42218.1|42198.1|42210.6|42190.6|6
1632338130000|2021-09-22 19:15:30|42220|42200|42220.6|42200.6|42220.6|42200.6|42218.1|42198.1|2
1632338140000|2021-09-22 19:15:40|42220|42200|42218.1|42198.1|42220|42200|42216.3|42196.3|1
1632338150000|2021-09-22 19:15:50|42220.6|42200.6|42220.6|42200.6|42220.6|42200.6|42220.6|42200.6|2
1632338160000|2021-09-22 19:16:00|42223.3|42203.3|42245|42225|42245|42225|42223.3|42203.3|14
1632338170000|2021-09-22 19:16:10|42243.1|42223.1|42268.1|42248.1|42270|42250|42242.5|42222.5|18
1632338180000|2021-09-22 19:16:20|42270|42250|42282.5|42262.5|42295|42275|42270|42250|19
1632338190000|2021-09-22 19:16:30|42280|42260|42273.1|42253.1|42280|42260|42273.1|42253.1|3
1632338200000|2021-09-22 19:16:40|42271.3|42251.3|42253.1|42233.1|42271.3|42251.3|42253.1|42233.1|8
1632338220000|2021-09-22 19:17:00|42250.6|42230.6|42255.6|42235.6|42255.6|42235.6|42250.6|42230.6|3
1632338230000|2021-09-22 19:17:10|42257.5|42237.5|42270|42250|42270|42250|42257.5|42237.5|6
1632338240000|2021-09-22 19:17:20|42273.1|42253.1|42276.3|42256.3|42285|42265|42273.1|42253.1|10
1632338250000|2021-09-22 19:17:30|42275.6|42255.6|42275.6|42255.6|42275.6|42255.6|42273.1|42253.1|7
1632338260000|2021-09-22 19:17:40|42270.6|42250.6|42265.6|42245.6|42270.6|42250.6|42263.1|42243.1|2
1632338270000|2021-09-22 19:17:50|42268.1|42248.1|42268.1|42248.1|42268.1|42248.1|42268.1|42248.1|1
1632338280000|2021-09-22 19:18:00|42270.6|42250.6|42270.6|42250.6|42270.6|42250.6|42270.6|42250.6|3
1632338290000|2021-09-22 19:18:10|42267.5|42247.5|42260.6|42240.6|42267.5|42247.5|42260.6|42240.6|10
1632338300000|2021-09-22 19:18:20|42262|42242|42262.7|42242.7|42268.1|42248.1|42262|42242|29
1632338310000|2021-09-22 19:18:30|42260.6|42240.6|42257.5|42237.5|42260.6|42240.6|42251.3|42231.3|15
1632338320000|2021-09-22 19:18:40|42260|42240|42262.5|42242.5|42262.5|42242.5|42260|42240|3
1632338330000|2021-09-22 19:18:50|42264.3|42244.3|42273.1|42253.1|42273.1|42253.1|42264.3|42244.3|1
1632338340000|2021-09-22 19:19:00|42270.6|42250.6|42273.1|42253.1|42275.6|42255.6|42270.6|42250.6|1
1632338350000|2021-09-22 19:19:10|42270.6|42250.6|42273.1|42253.1|42273.1|42253.1|42270.6|42250.6|1
1632338360000|2021-09-22 19:19:20|42275.6|42255.6|42275.6|42255.6|42275.6|42255.6|42273.1|42253.1|0
1632338370000|2021-09-22 19:19:30|42277.5|42257.5|42303.1|42283.1|42303.1|42283.1|42277.5|42257.5|12
1632338380000|2021-09-22 19:19:40|42312.5|42292.5|42313.1|42293.1|42315|42295|42312.5|42292.5|5
1632338390000|2021-09-22 19:19:50|42310.6|42290.6|42323.1|42303.1|42323.1|42303.1|42310.6|42290.6|14
1632338400000|2021-09-22 19:20:00|42320.6|42300.6|42323.1|42303.1|42325.6|42305.6|42320.6|42300.6|6
1632338410000|2021-09-22 19:20:10|42321.3|42301.3|42305.6|42285.6|42323.1|42303.1|42303.8|42283.8|7
1632338420000|2021-09-22 19:20:20|42307|42287|42318.1|42298.1|42320.6|42300.6|42307|42287|7
1632338430000|2021-09-22 19:20:30|42317.5|42297.5|42307.5|42287.5|42317.5|42297.5|42307.5|42287.5|7
1632338440000|2021-09-22 19:20:40|42308.8|42288.8|42322.5|42302.5|42322.5|42302.5|42308.8|42288.8|3
1632338450000|2021-09-22 19:20:50|42321.3|42301.3|42339.5|42319.5|42343.1|42323.1|42321.3|42301.3|11
1632338460000|2021-09-22 19:21:00|42345|42325|42345.6|42325.6|42350.6|42330.6|42343.1|42323.1|12
1632338470000|2021-09-22 19:21:10|42343.1|42323.1|42340.6|42320.6|42343.1|42323.1|42340.6|42320.6|5
1632338480000|2021-09-22 19:21:20|42343.1|42323.1|42355|42335|42356.1|42336.1|42343.1|42323.1|6
1632338490000|2021-09-22 19:21:30|42355.6|42335.6|42351.3|42331.3|42355.6|42335.6|42351.3|42331.3|2
1632338500000|2021-09-22 19:21:40|42353.1|42333.1|42348.1|42328.1|42353.1|42333.1|42348.1|42328.1|1
1632338510000|2021-09-22 19:21:50|42346.3|42326.3|42348.1|42328.1|42348.1|42328.1|42346.3|42326.3|2
1632338520000|2021-09-22 19:22:00|42348.8|42328.8|42356.3|42336.3|42359.3|42339.3|42348.8|42328.8|5
1632338530000|2021-09-22 19:22:10|42355.6|42335.6|42363.8|42343.8|42363.8|42343.8|42355.6|42335.6|4
1632338540000|2021-09-22 19:22:20|42365.6|42345.6|42373.8|42353.8|42375.6|42355.6|42365.6|42345.6|6
1632338550000|2021-09-22 19:22:30|42372.5|42352.5|42370.6|42350.6|42372.5|42352.5|42370.6|42350.6|1
1632338560000|2021-09-22 19:22:40|42368.8|42348.8|42370.6|42350.6|42370.6|42350.6|42365.6|42345.6|3
1632338570000|2021-09-22 19:22:50|42372.5|42352.5|42377.5|42357.5|42379.3|42359.3|42372.5|42352.5|9
1632338580000|2021-09-22 19:23:00|42379.3|42359.3|42375.6|42355.6|42380|42360|42375.6|42355.6|2
1632338590000|2021-09-22 19:23:10|42377.5|42357.5|42368.1|42348.1|42377.5|42357.5|42368.1|42348.1|13
1632338600000|2021-09-22 19:23:20|42367.5|42347.5|42360.6|42340.6|42367.5|42347.5|42360.6|42340.6|2
1632338610000|2021-09-22 19:23:30|42360|42340|42337.5|42317.5|42360|42340|42332.5|42312.5|10
1632338620000|2021-09-22 19:23:40|42339.3|42319.3|42337.5|42317.5|42339.3|42319.3|42337.5|42317.5|5
1632338630000|2021-09-22 19:23:50|42342.5|42322.5|42345|42325|42345|42325|42342.5|42322.5|5
1632338640000|2021-09-22 19:24:00|42346.8|42326.8|42363.1|42343.1|42367.5|42347.5|42346.8|42326.8|20
1632338650000|2021-09-22 19:24:10|42362.5|42342.5|42357.5|42337.5|42362.5|42342.5|42355|42335|3
1632338660000|2021-09-22 19:24:20|42359.3|42339.3|42359.3|42339.3|42359.3|42339.3|42359.3|42339.3|1
1632338670000|2021-09-22 19:24:30|42357.5|42337.5|42355.6|42335.6|42357.5|42337.5|42355.6|42335.6|1
1632338680000|2021-09-22 19:24:40|42357.5|42337.5|42352.5|42332.5|42357.5|42337.5|42352.5|42332.5|2
1632338690000|2021-09-22 19:24:50|42355|42335|42360|42340|42360|42340|42355|42335|8
1632338720000|2021-09-22 19:25:20|42357.5|42337.5|42357.5|42337.5|42357.5|42337.5|42357.5|42337.5|3
1632338730000|2021-09-22 19:25:30|42356.8|42336.8|42355|42335|42356.8|42336.8|42355|42335|10
1632338740000|2021-09-22 19:25:40|42352.5|42332.5|42355|42335|42355|42335|42352.5|42332.5|33
1632338750000|2021-09-22 19:25:50|42353.1|42333.1|42353.1|42333.1|42353.1|42333.1|42353.1|42333.1|6
1632338760000|2021-09-22 19:26:00|42350.6|42330.6|42347.5|42327.5|42350.6|42330.6|42347.5|42327.5|16
1632338770000|2021-09-22 19:26:10|42345.6|42325.6|42335|42315|42345.6|42325.6|42332.5|42312.5|4
1632338780000|2021-09-22 19:26:20|42332.5|42312.5|42320|42300|42332.5|42312.5|42320|42300|2
1632338790000|2021-09-22 19:26:30|42322.5|42302.5|42325|42305|42325|42305|42322.5|42302.5|2
1632338800000|2021-09-22 19:26:40|42326.8|42306.8|42327.5|42307.5|42327.5|42307.5|42326.8|42306.8|1
1632338810000|2021-09-22 19:26:50|42328.1|42308.1|42325|42305|42328.1|42308.1|42325|42305|2
1632338820000|2021-09-22 19:27:00|42326.8|42306.8|42332.5|42312.5|42332.5|42312.5|42326.8|42306.8|1
1632338830000|2021-09-22 19:27:10|42333.8|42313.8|42338.1|42318.1|42347.5|42327.5|42333.8|42313.8|9
1632338840000|2021-09-22 19:27:20|42337.5|42317.5|42332.5|42312.5|42337.5|42317.5|42327.5|42307.5|3
1632338850000|2021-09-22 19:27:30|42333.1|42313.1|42332.5|42312.5|42333.1|42313.1|42332.5|42312.5|0
1632338860000|2021-09-22 19:27:40|42335.6|42315.6|42335.6|42315.6|42335.6|42315.6|42335.6|42315.6|1
1632338870000|2021-09-22 19:27:50|42337.5|42317.5|42344.3|42324.3|42344.3|42324.3|42337.5|42317.5|1
1632338880000|2021-09-22 19:28:00|42346.1|42326.1|42342.5|42322.5|42347.5|42327.5|42342.5|42322.5|3
1632338890000|2021-09-22 19:28:10|42339.3|42319.3|42337.5|42317.5|42339.3|42319.3|42337.5|42317.5|1
1632338900000|2021-09-22 19:28:20|42336.1|42316.1|42325|42305|42336.1|42316.1|42325|42305|0
1632338910000|2021-09-22 19:28:30|||||||||1
1632338920000|2021-09-22 19:28:40|42325.6|42305.6|42332.5|42312.5|42332.5|42312.5|42325.6|42305.6|0
1632338930000|2021-09-22 19:28:50|42330.6|42310.6|42330|42310|42330.6|42310.6|42330|42310|1
1632338940000|2021-09-22 19:29:00|42327.5|42307.5|42322.5|42302.5|42327.5|42307.5|42322.5|42302.5|0
1632338950000|2021-09-22 19:29:10|42315.2|42295.2|42312.5|42292.5|42315.2|42295.2|42312.5|42292.5|2
1632338960000|2021-09-22 19:29:20|42314.3|42294.3|42322.5|42302.5|42322.5|42302.5|42314.3|42294.3|0
1632338970000|2021-09-22 19:29:30|42317|42297|42307.5|42287.5|42317|42297|42307.5|42287.5|4
1632338980000|2021-09-22 19:29:40|42305.6|42285.6|42307.5|42287.5|42310|42290|42305.6|42285.6|4
1632338990000|2021-09-22 19:29:50|42314.3|42294.3|42315|42295|42315|42295|42314.3|42294.3|3
1632339000000|2021-09-22 19:30:00|42317.5|42297.5|42327.5|42307.5|42327.5|42307.5|42315|42295|5
1632339010000|2021-09-22 19:30:10|42332.5|42312.5|42335.6|42315.6|42335.6|42315.6|42332.5|42312.5|1
1632339020000|2021-09-22 19:30:20|42337.5|42317.5|42342.5|42322.5|42344.3|42324.3|42337.5|42317.5|1
1632339030000|2021-09-22 19:30:30|42343.1|42323.1|42342.5|42322.5|42345|42325|42342.5|42322.5|1
1632339040000|2021-09-22 19:30:40|42341.1|42321.1|42332.5|42312.5|42341.1|42321.1|42332.5|42312.5|2
1632339050000|2021-09-22 19:30:50|42327.5|42307.5|42316.3|42296.3|42327.5|42307.5|42316.3|42296.3|7
1632339060000|2021-09-22 19:31:00|42318.8|42298.8|42327.5|42307.5|42327.5|42307.5|42318.8|42298.8|10
1632339070000|2021-09-22 19:31:10|42322.5|42302.5|42320|42300|42322.5|42302.5|42320|42300|5
1632339080000|2021-09-22 19:31:20|42318.1|42298.1|42318.1|42298.1|42318.1|42298.1|42318.1|42298.1|1
1632339090000|2021-09-22 19:31:30|42317.5|42297.5|42307.5|42287.5|42317.5|42297.5|42307.5|42287.5|0
1632339100000|2021-09-22 19:31:40|42308.1|42288.1|42310|42290|42311.1|42291.1|42307.5|42287.5|0
1632339110000|2021-09-22 19:31:50|42312.5|42292.5|42312.5|42292.5|42315|42295|42312.5|42292.5|1
1632339120000|2021-09-22 19:32:00|42314.3|42294.3|42317.5|42297.5|42317.5|42297.5|42314.3|42294.3|0
1632339130000|2021-09-22 19:32:10|42315.6|42295.6|42315|42295|42317.5|42297.5|42315|42295|0
1632339140000|2021-09-22 19:32:20|42313.1|42293.1|42312.5|42292.5|42313.1|42293.1|42312.5|42292.5|3
1632339150000|2021-09-22 19:32:30|42313.1|42293.1|42315.6|42295.6|42315.6|42295.6|42313.1|42293.1|1
1632339160000|2021-09-22 19:32:40|42313.1|42293.1|42313.1|42293.1|42313.1|42293.1|42313.1|42293.1|0
1632339170000|2021-09-22 19:32:50|42315|42295|42311.8|42291.8|42315|42295|42311.8|42291.8|1
1632339180000|2021-09-22 19:33:00|42311.1|42291.1|42302.5|42282.5|42311.1|42291.1|42302.5|42282.5|4
1632339190000|2021-09-22 19:33:10|42300|42280|42300|42280|42300|42280|42300|42280|1
1632339200000|2021-09-22 19:33:20|42298.6|42278.6|42285|42265|42298.6|42278.6|42285|42265|2
1632339210000|2021-09-22 19:33:30|42282.5|42262.5|42272.5|42252.5|42282.5|42262.5|42272.5|42252.5|3
1632339220000|2021-09-22 19:33:40|42271.8|42251.8|42262.5|42242.5|42271.8|42251.8|42260|42240|5
1632339230000|2021-09-22 19:33:50|42260.6|42240.6|42257.5|42237.5|42262.5|42242.5|42257.5|42237.5|1
1632339240000|2021-09-22 19:34:00|42255|42235|42255|42235|42255|42235|42255|42235|2
1632339250000|2021-09-22 19:34:10|42255.6|42235.6|42265|42245|42265|42245|42255|42235|4
1632339260000|2021-09-22 19:34:20|42265.6|42245.6|42263.1|42243.1|42274.3|42254.3|42263.1|42243.1|4
1632339270000|2021-09-22 19:34:30|42261.3|42241.3|42265|42245|42265|42245|42260.6|42240.6|3
1632339280000|2021-09-22 19:34:40|42267.5|42247.5|42269.3|42249.3|42269.3|42249.3|42267.5|42247.5|0
1632339290000|2021-09-22 19:34:50|42270|42250|42270|42250|42270|42250|42270|42250|0
1632339300000|2021-09-22 19:35:00|42267.5|42247.5|42267.5|42247.5|42267.5|42247.5|42267.5|42247.5|0
1632339320000|2021-09-22 19:35:20|||||||||1
1632339330000|2021-09-22 19:35:30|42269.3|42249.3|42267.5|42247.5|42269.3|42249.3|42265|42245|0
1632339340000|2021-09-22 19:35:40|42265|42245|42266.8|42246.8|42267.5|42247.5|42265|42245|0
1632339350000|2021-09-22 19:35:50|42267.5|42247.5|42260|42240|42267.5|42247.5|42260|42240|1
1632339360000|2021-09-22 19:36:00|42259.9|42239.9|42259.9|42239.9|42259.9|42239.9|42257.4|42237.4|0
1632339370000|2021-09-22 19:36:10|42258.6|42238.6|42252.4|42232.4|42258.6|42238.6|42252.4|42232.4|1
1632339380000|2021-09-22 19:36:20|42251.8|42231.8|42249.9|42229.9|42251.8|42231.8|42248.1|42228.1|2
1632339390000|2021-09-22 19:36:30|42252.4|42232.4|42259.3|42239.3|42259.3|42239.3|42249.9|42229.9|2
1632339400000|2021-09-22 19:36:40|42257.4|42237.4|42262.4|42242.4|42262.4|42242.4|42257.4|42237.4|3
1632339410000|2021-09-22 19:36:50|42264.3|42244.3|42282|42262|42282|42262|42264.3|42244.3|3
1632339420000|2021-09-22 19:37:00|42281.3|42261.3|42282.4|42262.4|42282.4|42262.4|42281.3|42261.3|1
1632339430000|2021-09-22 19:37:10|42279.9|42259.9|42282.4|42262.4|42282.4|42262.4|42279.9|42259.9|1
1632339450000|2021-09-22 19:37:30|42284.3|42264.3|42284.9|42264.9|42284.9|42264.9|42284.3|42264.3|1
1632339460000|2021-09-22 19:37:40|42287.4|42267.4|42287.4|42267.4|42287.4|42267.4|42284.9|42264.9|0
1632339470000|2021-09-22 19:37:50|42285.6|42265.6|42287.4|42267.4|42287.4|42267.4|42284.9|42264.9|0
1632339480000|2021-09-22 19:38:00|42289.3|42269.3|42292.4|42272.4|42292.4|42272.4|42289.3|42269.3|4
1632339490000|2021-09-22 19:38:10|42291.8|42271.8|42287.4|42267.4|42291.8|42271.8|42287.4|42267.4|1
1632339500000|2021-09-22 19:38:20|42284.9|42264.9|42282.4|42262.4|42284.9|42264.9|42282.4|42262.4|1
1632339510000|2021-09-22 19:38:30|42280.6|42260.6|42280.6|42260.6|42280.6|42260.6|42280.6|42260.6|0
1632339520000|2021-09-22 19:38:40|42282.4|42262.4|42282.4|42262.4|42282.4|42262.4|42280.6|42260.6|0
1632339530000|2021-09-22 19:38:50|42283.1|42263.1|42284.9|42264.9|42287.4|42267.4|42283.1|42263.1|0
1632339540000|2021-09-22 19:39:00|42287.4|42267.4|42287.4|42267.4|42287.4|42267.4|42287.4|42267.4|1
1632339560000|2021-09-22 19:39:20|42286.1|42266.1|42282.4|42262.4|42286.1|42266.1|42282.4|42262.4|3
1632339570000|2021-09-22 19:39:30|42284.9|42264.9|42284.9|42264.9|42284.9|42264.9|42284.9|42264.9|0
1632339580000|2021-09-22 19:39:40|42286.8|42266.8|42286.8|42266.8|42286.8|42266.8|42286.8|42266.8|2
1632339590000|2021-09-22 19:39:50|42287.4|42267.4|42293.1|42273.1|42293.1|42273.1|42287.4|42267.4|1
1632339600000|2021-09-22 19:40:00|42292.4|42272.4|42292.4|42272.4|42293.8|42273.8|42292.4|42272.4|0
1632339610000|2021-09-22 19:40:10|42289.9|42269.9|42287.4|42267.4|42292.4|42272.4|42287.4|42267.4|1
1632339620000|2021-09-22 19:40:20|42289.3|42269.3|42287.4|42267.4|42289.3|42269.3|42287.4|42267.4|0
1632339630000|2021-09-22 19:40:30|42289.3|42269.3|42289.3|42269.3|42294.3|42274.3|42289.3|42269.3|3
1632339640000|2021-09-22 19:40:40|42287.4|42267.4|42283.1|42263.1|42287.4|42267.4|42283.1|42263.1|0
1632339650000|2021-09-22 19:40:50|42282.4|42262.4|42282.4|42262.4|42282.4|42262.4|42279.9|42259.9|1
1632339670000|2021-09-22 19:41:10|42283.1|42263.1|42293.1|42273.1|42293.1|42273.1|42283.1|42263.1|3
1632339680000|2021-09-22 19:41:20|42290.6|42270.6|42288.1|42268.1|42293.1|42273.1|42288.1|42268.1|5
1632339700000|2021-09-22 19:41:40|42282.4|42262.4|42282.4|42262.4|42282.4|42262.4|42282.4|42262.4|4
1632339710000|2021-09-22 19:41:50|42281.1|42261.1|42272.4|42252.4|42281.1|42261.1|42272.4|42252.4|1
1632339720000|2021-09-22 19:42:00|42274.3|42254.3|42264.3|42244.3|42274.3|42254.3|42264.3|42244.3|3
1632339730000|2021-09-22 19:42:10|42262.4|42242.4|42257.4|42237.4|42262.4|42242.4|42257.4|42237.4|3
1632339740000|2021-09-22 19:42:20|42259.9|42239.9|42249.9|42229.9|42261.8|42241.8|42249.9|42229.9|5
1632339750000|2021-09-22 19:42:30|||||||||3
1632339760000|2021-09-22 19:42:40|42251.8|42231.8|42250.6|42230.6|42252.4|42232.4|42250.6|42230.6|2
1632339770000|2021-09-22 19:42:50|42252.4|42232.4|42254.9|42234.9|42254.9|42234.9|42252.4|42232.4|1
1632339780000|2021-09-22 19:43:00|42256.8|42236.8|42252.4|42232.4|42257.4|42237.4|42252.4|42232.4|0
1632339790000|2021-09-22 19:43:10|42254.9|42234.9|42254.9|42234.9|42254.9|42234.9|42254.9|42234.9|2
1632339800000|2021-09-22 19:43:20|42262.4|42242.4|42262.4|42242.4|42262.4|42242.4|42262.4|42242.4|3
1632339810000|2021-09-22 19:43:30|42260.6|42240.6|42262.4|42242.4|42262.4|42242.4|42260.6|42240.6|1
1632339820000|2021-09-22 19:43:40|42263.1|42243.1|42267.4|42247.4|42267.4|42247.4|42263.1|42243.1|0
1632339830000|2021-09-22 19:43:50|42269.9|42249.9|42272.4|42252.4|42272.4|42252.4|42268.1|42248.1|0
1632339840000|2021-09-22 19:44:00|42270.6|42250.6|42267.4|42247.4|42272.4|42252.4|42267.4|42247.4|2
1632339850000|2021-09-22 19:44:10|42269.9|42249.9|42271.8|42251.8|42272.4|42252.4|42267.4|42247.4|0
1632339860000|2021-09-22 19:44:20|42270.6|42250.6|42267.4|42247.4|42272.4|42252.4|42267.4|42247.4|1
1632339870000|2021-09-22 19:44:30|42269.9|42249.9|42264.3|42244.3|42269.9|42249.9|42264.3|42244.3|2
1632339880000|2021-09-22 19:44:40|42264.9|42244.9|42264.9|42244.9|42264.9|42244.9|42262.4|42242.4|0
1632339890000|2021-09-22 19:44:50|42262.4|42242.4|42255.6|42235.6|42262.4|42242.4|42255.6|42235.6|2
1632339900000|2021-09-22 19:45:00|42252.4|42232.4|42254.9|42234.9|42257.4|42237.4|42252.4|42232.4|0
1632339910000|2021-09-22 19:45:10|42252.4|42232.4|42257.4|42237.4|42259.9|42239.9|42252.4|42232.4|4
1632339920000|2021-09-22 19:45:20|42259.9|42239.9|42259.9|42239.9|42259.9|42239.9|42259.9|42239.9|4
1632339930000|2021-09-22 19:45:30|42263.1|42243.1|42264.9|42244.9|42265.6|42245.6|42263.1|42243.1|6
1632339940000|2021-09-22 19:45:40|42262.4|42242.4|42262.4|42242.4|42262.4|42242.4|42259.9|42239.9|0
1632339960000|2021-09-22 19:46:00|42264.3|42244.3|42264.3|42244.3|42266.1|42246.1|42264.3|42244.3|1
1632339970000|2021-09-22 19:46:10|42267.4|42247.4|42267.4|42247.4|42267.4|42247.4|42267.4|42247.4|2
1632339980000|2021-09-22 19:46:20|42268.1|42248.1|42269.9|42249.9|42269.9|42249.9|42268.1|42248.1|0
1632339990000|2021-09-22 19:46:30|42268.1|42248.1|42264.9|42244.9|42269.9|42249.9|42264.9|42244.9|1
1632340000000|2021-09-22 19:46:40|42262.4|42242.4|42255.6|42235.6|42262.4|42242.4|42255.6|42235.6|8
1632340010000|2021-09-22 19:46:50|42248.1|42228.1|42247.4|42227.4|42248.1|42228.1|42247.4|42227.4|1
1632340020000|2021-09-22 19:47:00|42248.1|42228.1|42256.8|42236.8|42256.8|42236.8|42248.1|42228.1|4
1632340030000|2021-09-22 19:47:10|42257.4|42237.4|42257.4|42237.4|42257.4|42237.4|42257.4|42237.4|0
1632340040000|2021-09-22 19:47:20|42255.6|42235.6|42255.6|42235.6|42255.6|42235.6|42255.6|42235.6|0
1632340050000|2021-09-22 19:47:30|42257.4|42237.4|42257.4|42237.4|42257.4|42237.4|42257.4|42237.4|1
1632340060000|2021-09-22 19:47:40|42259.3|42239.3|42262.4|42242.4|42262.4|42242.4|42259.3|42239.3|0
1632340070000|2021-09-22 19:47:50|42260.6|42240.6|42266.8|42246.8|42266.8|42246.8|42259.9|42239.9|2
1632340080000|2021-09-22 19:48:00|42267.4|42247.4|42264.9|42244.9|42269.3|42249.3|42262.4|42242.4|1
1632340090000|2021-09-22 19:48:10|42263.1|42243.1|42259.9|42239.9|42267.4|42247.4|42259.9|42239.9|3
1632340100000|2021-09-22 19:48:20|42257.4|42237.4|42257.4|42237.4|42257.4|42237.4|42254.9|42234.9|0
1632340110000|2021-09-22 19:48:30|42255.6|42235.6|42259.9|42239.9|42259.9|42239.9|42255.6|42235.6|2
1632340120000|2021-09-22 19:48:40|42260.6|42240.6|42264.9|42244.9|42264.9|42244.9|42260.6|42240.6|1
1632340130000|2021-09-22 19:48:50|42264.3|42244.3|42264.9|42244.9|42267.4|42247.4|42262.4|42242.4|4
1632340140000|2021-09-22 19:49:00|42267.4|42247.4|42267.4|42247.4|42269.9|42249.9|42267.4|42247.4|3
1632340150000|2021-09-22 19:49:10|42264.9|42244.9|42267.4|42247.4|42267.4|42247.4|42264.3|42244.3|1
1632340160000|2021-09-22 19:49:20|42264.9|42244.9|42264.9|42244.9|42267.4|42247.4|42262.4|42242.4|0
1632340170000|2021-09-22 19:49:30|42265.6|42245.6|42262.4|42242.4|42267.4|42247.4|42262.4|42242.4|2
1632340180000|2021-09-22 19:49:40|42260.6|42240.6|42254.9|42234.9|42260.6|42240.6|42254.9|42234.9|2
1632340190000|2021-09-22 19:49:50|42256.8|42236.8|42253.1|42233.1|42256.8|42236.8|42253.1|42233.1|0
1632340200000|2021-09-22 19:50:00|42252.4|42232.4|42239.9|42219.9|42252.4|42232.4|42239.9|42219.9|5
1632340210000|2021-09-22 19:50:10|42242.4|42222.4|42237.4|42217.4|42242.4|42222.4|42237.4|42217.4|2
1632340220000|2021-09-22 19:50:20|42236.8|42216.8|42229.9|42209.9|42236.8|42216.8|42229.9|42209.9|4
1632340230000|2021-09-22 19:50:30|42232.4|42212.4|42228.1|42208.1|42235.6|42215.6|42228.1|42208.1|4
1632340240000|2021-09-22 19:50:40|42229.9|42209.9|42227.4|42207.4|42232.4|42212.4|42224.9|42204.9|8
1632340250000|2021-09-22 19:50:50|42229.3|42209.3|42234.3|42214.3|42234.3|42214.3|42229.3|42209.3|1
1632340260000|2021-09-22 19:51:00|42236.8|42216.8|42242.4|42222.4|42247.4|42227.4|42236.8|42216.8|5
1632340270000|2021-09-22 19:51:10|42241.8|42221.8|42247.4|42227.4|42247.4|42227.4|42237.4|42217.4|0
1632340290000|2021-09-22 19:51:30|42249.3|42229.3|42254.9|42234.9|42254.9|42234.9|42249.3|42229.3|0
1632340300000|2021-09-22 19:51:40|42256.8|42236.8|42257.4|42237.4|42257.4|42237.4|42252.4|42232.4|2
1632340310000|2021-09-22 19:51:50|42256.8|42236.8|42254.9|42234.9|42257.4|42237.4|42252.4|42232.4|11
1632340320000|2021-09-22 19:52:00|42253.1|42233.1|42254.9|42234.9|42257.4|42237.4|42252.4|42232.4|0
1632340330000|2021-09-22 19:52:10|42252.4|42232.4|42252.4|42232.4|42252.4|42232.4|42252.4|42232.4|2
1632340340000|2021-09-22 19:52:20|42250.6|42230.6|42249.9|42229.9|42250.6|42230.6|42248.1|42228.1|2
1632340350000|2021-09-22 19:52:30|42247.4|42227.4|42251.8|42231.8|42251.8|42231.8|42247.4|42227.4|2
1632340360000|2021-09-22 19:52:40|42253.6|42233.6|42262.4|42242.4|42262.4|42242.4|42253.6|42233.6|0
1632340370000|2021-09-22 19:52:50|42264.9|42244.9|42264.9|42244.9|42267.4|42247.4|42262.4|42242.4|2
1632340380000|2021-09-22 19:53:00|42263.1|42243.1|42265.6|42245.6|42267.4|42247.4|42263.1|42243.1|0
1632340390000|2021-09-22 19:53:10|42264.9|42244.9|42265.6|42245.6|42267.4|42247.4|42264.9|42244.9|0
1632340400000|2021-09-22 19:53:20|42266.8|42246.8|42267.4|42247.4|42267.4|42247.4|42264.9|42244.9|0
1632340410000|2021-09-22 19:53:30|42266.8|42246.8|42267.4|42247.4|42269.9|42249.9|42264.9|42244.9|0
1632340420000|2021-09-22 19:53:40|42269.3|42249.3|42269.9|42249.9|42269.9|42249.9|42267.4|42247.4|2
1632340430000|2021-09-22 19:53:50|42269.3|42249.3|42265.6|42245.6|42272.4|42252.4|42264.9|42244.9|1
1632340440000|2021-09-22 19:54:00|42264.9|42244.9|42267.4|42247.4|42269.9|42249.9|42264.9|42244.9|2
1632340450000|2021-09-22 19:54:10|42272.4|42252.4|42267.4|42247.4|42272.4|42252.4|42267.4|42247.4|0
1632340460000|2021-09-22 19:54:20|42269.9|42249.9|42269.9|42249.9|42269.9|42249.9|42267.4|42247.4|0
1632340470000|2021-09-22 19:54:30|42269.3|42249.3|42272.4|42252.4|42272.4|42252.4|42267.4|42247.4|0
1632340480000|2021-09-22 19:54:40|42269.3|42249.3|42267.4|42247.4|42269.9|42249.9|42267.4|42247.4|0
1632340490000|2021-09-22 19:54:50|42269.9|42249.9|42264.9|42244.9|42269.9|42249.9|42264.9|42244.9|4
1632340500000|2021-09-22 19:55:00|42262.4|42242.4|42255.6|42235.6|42262.4|42242.4|42255.6|42235.6|6
1632340510000|2021-09-22 19:55:10|42253.8|42233.8|42249.5|42229.5|42255.6|42235.6|42247.6|42227.6|4
1632340520000|2021-09-22 19:55:20|42247|42227|42244.5|42224.5|42249.5|42229.5|42244.5|42224.5|0
1632340530000|2021-09-22 19:55:30|42243.8|42223.8|42242.4|42222.4|42245.6|42225.6|42242.4|42222.4|1
1632340540000|2021-09-22 19:55:40|42244.9|42224.9|42239.9|42219.9|42244.9|42224.9|42239.9|42219.9|0
1632340560000|2021-09-22 19:56:00|42242.4|42222.4|42242.4|42222.4|42242.4|42222.4|42241.8|42221.8|1
1632340570000|2021-09-22 19:56:10|42244.9|42224.9|42242.4|42222.4|42244.9|42224.9|42242.4|42222.4|4
1632340580000|2021-09-22 19:56:20|42244.3|42224.3|42247.4|42227.4|42247.4|42227.4|42242.4|42222.4|4
1632340590000|2021-09-22 19:56:30|42243.8|42223.8|42242.4|42222.4|42243.8|42223.8|42237.4|42217.4|0
1632340600000|2021-09-22 19:56:40|42240.6|42220.6|42246.1|42226.1|42246.1|42226.1|42239.9|42219.9|2
1632340610000|2021-09-22 19:56:50|42244.3|42224.3|42242.4|42222.4|42244.3|42224.3|42242.4|42222.4|0
1632340620000|2021-09-22 19:57:00|42246.1|42226.1|42247.4|42227.4|42247.4|42227.4|42246.1|42226.1|2
1632340630000|2021-09-22 19:57:10|42249.3|42229.3|42242.4|42222.4|42249.3|42229.3|42242.4|42222.4|2
1632340640000|2021-09-22 19:57:20|42239.9|42219.9|42242.4|42222.4|42242.4|42222.4|42239.9|42219.9|1
1632340650000|2021-09-22 19:57:30|42239.9|42219.9|42229.9|42209.9|42239.9|42219.9|42228.1|42208.1|6
1632340660000|2021-09-22 19:57:40|42231.8|42211.8|42232.4|42212.4|42232.4|42212.4|42227.4|42207.4|1
1632340670000|2021-09-22 19:57:50|42229.9|42209.9|42227.4|42207.4|42231.8|42211.8|42227.4|42207.4|2
1632340680000|2021-09-22 19:58:00|42229.9|42209.9|42227.4|42207.4|42232.4|42212.4|42227.4|42207.4|1
1632340690000|2021-09-22 19:58:10|42224.9|42204.9|42224.9|42204.9|42224.9|42204.9|42224.9|42204.9|0
1632340700000|2021-09-22 19:58:20|42227.4|42207.4|42224.9|42204.9|42227.4|42207.4|42224.9|42204.9|0
1632340720000|2021-09-22 19:58:40|42224.3|42204.3|42216.8|42196.8|42224.3|42204.3|42214.9|42194.9|2
1632340730000|2021-09-22 19:58:50|42214.9|42194.9|42217.4|42197.4|42217.4|42197.4|42214.9|42194.9|0
1632340740000|2021-09-22 19:59:00|42214.9|42194.9|42219.9|42199.9|42219.9|42199.9|42213.1|42193.1|8
1632340750000|2021-09-22 19:59:10|42219.3|42199.3|42217.4|42197.4|42219.3|42199.3|42214.9|42194.9|1
1632340760000|2021-09-22 19:59:20|42218.1|42198.1|42219.9|42199.9|42223.6|42203.6|42218.1|42198.1|9
1632340770000|2021-09-22 19:59:30|42222.4|42202.4|42222.4|42202.4|42222.4|42202.4|42222.4|42202.4|4
1632340780000|2021-09-22 19:59:40|42219.9|42199.9|42222.4|42202.4|42222.4|42202.4|42219.9|42199.9|3
1632340790000|2021-09-22 19:59:50|42221.8|42201.8|42221.8|42201.8|42221.8|42201.8|42221.8|42201.8|2
1632340800000|2021-09-22 20:00:00|42219.3|42199.3|42221.8|42201.8|42224.3|42204.3|42219.3|42199.3|1
1632340810000|2021-09-22 20:00:10|42219.9|42199.9|42217.4|42197.4|42219.9|42199.9|42216.8|42196.8|5
1632340820000|2021-09-22 20:00:20|42219.3|42199.3|42221.8|42201.8|42223.6|42203.6|42219.3|42199.3|11
1632340830000|2021-09-22 20:00:30|42221.1|42201.1|42216.8|42196.8|42221.8|42201.8|42216.8|42196.8|3
1632340840000|2021-09-22 20:00:40|||||||||3
1632340850000|2021-09-22 20:00:50|42216.1|42196.1|42214.3|42194.3|42216.1|42196.1|42214.3|42194.3|3
1632340860000|2021-09-22 20:01:00|42209.3|42189.3|42211.1|42191.1|42211.8|42191.8|42209.3|42189.3|5
1632340870000|2021-09-22 20:01:10|42209.9|42189.9|42201.8|42181.8|42209.9|42189.9|42201.8|42181.8|12
1632340880000|2021-09-22 20:01:20|42199.3|42179.3|42199.3|42179.3|42199.3|42179.3|42199.3|42179.3|1
1632340910000|2021-09-22 20:01:50|42194.9|42174.9|42186.8|42166.8|42194.9|42174.9|42186.8|42166.8|3
1632340920000|2021-09-22 20:02:00|42191.1|42171.1|42191.8|42171.8|42191.8|42171.8|42191.1|42171.1|3
1632340950000|2021-09-22 20:02:30|||||||||1
1632340960000|2021-09-22 20:02:40|||||||||3
1632340970000|2021-09-22 20:02:50|42193.6|42173.6|42193.6|42173.6|42193.6|42173.6|42193.6|42173.6|1
1632340980000|2021-09-22 20:03:00|42196.1|42176.1|42196.1|42176.1|42196.1|42176.1|42196.1|42176.1|3
1632341000000|2021-09-22 20:03:20|42195.4|42175.4|42189.3|42169.3|42195.4|42175.4|42189.3|42169.3|8
1632341010000|2021-09-22 20:03:30|42187.4|42167.4|42181.8|42161.8|42187.4|42167.4|42181.8|42161.8|2
1632341020000|2021-09-22 20:03:40|42183.6|42163.6|42179.3|42159.3|42183.6|42163.6|42179.3|42159.3|8
1632341030000|2021-09-22 20:03:50|42177.4|42157.4|42179.3|42159.3|42179.3|42159.3|42177.4|42157.4|1
1632341040000|2021-09-22 20:04:00|42176.8|42156.8|42176.8|42156.8|42179.3|42159.3|42176.8|42156.8|1
1632341060000|2021-09-22 20:04:20|42174.9|42154.9|42173.6|42153.6|42174.9|42154.9|42173.6|42153.6|1
1632341070000|2021-09-22 20:04:30|||||||||1
1632341080000|2021-09-22 20:04:40|42171.8|42151.8|42171.8|42151.8|42171.8|42151.8|42171.8|42151.8|2
1632341100000|2021-09-22 20:05:00|||||||||1
1632341130000|2021-09-22 20:05:30|42167.4|42147.4|42167.4|42147.4|42167.4|42147.4|42167.4|42147.4|1
1632341160000|2021-09-22 20:06:00|42165.6|42145.6|42165.6|42145.6|42167.4|42147.4|42165.6|42145.6|1
1632341200000|2021-09-22 20:06:40|42167.4|42147.4|42167.4|42147.4|42167.4|42147.4|42167.4|42147.4|3
1632341210000|2021-09-22 20:06:50|||||||||4
1632341220000|2021-09-22 20:07:00|42169.3|42149.3|42169.3|42149.3|42169.3|42149.3|42169.3|42149.3|2
1632341260000|2021-09-22 20:07:40|||||||||4
1632341310000|2021-09-22 20:08:30|42166.8|42146.8|42166.8|42146.8|42166.8|42146.8|42166.8|42146.8|0
1632341330000|2021-09-22 20:08:50|||||||||1
1632341340000|2021-09-22 20:09:00|42161.8|42141.8|42158.1|42138.1|42161.8|42141.8|42158.1|42138.1|4
1632341360000|2021-09-22 20:09:20|||||||||1
1632341370000|2021-09-22 20:09:30|||||||||1
1632341380000|2021-09-22 20:09:40|42159.9|42139.9|42167.4|42147.4|42167.4|42147.4|42159.9|42139.9|6
1632341390000|2021-09-22 20:09:50|42169.3|42149.3|42169.3|42149.3|42169.3|42149.3|42169.3|42149.3|1
1632341400000|2021-09-22 20:10:00|42169.9|42149.9|42165.6|42145.6|42169.9|42149.9|42165.6|42145.6|1
1632341420000|2021-09-22 20:10:20|42163.1|42143.1|42165.6|42145.6|42165.6|42145.6|42163.1|42143.1|1
1632341430000|2021-09-22 20:10:30|42167.4|42147.4|42167.4|42147.4|42167.4|42147.4|42165.6|42145.6|1
1632341440000|2021-09-22 20:10:40|||||||||1
1632341450000|2021-09-22 20:10:50|42169.9|42149.9|42169.9|42149.9|42169.9|42149.9|42169.9|42149.9|1
1632341480000|2021-09-22 20:11:20|42172.4|42152.4|42174.3|42154.3|42174.3|42154.3|42172.4|42152.4|12
1632341490000|2021-09-22 20:11:30|42174.9|42154.9|42176.8|42156.8|42176.8|42156.8|42174.9|42154.9|4
1632341510000|2021-09-22 20:11:50|42182.4|42162.4|42182.4|42162.4|42182.4|42162.4|42182.4|42162.4|2
1632341540000|2021-09-22 20:12:20|42189.9|42169.9|42193.1|42173.1|42193.1|42173.1|42189.9|42169.9|2
1632341570000|2021-09-22 20:12:50|||||||||3
1632341590000|2021-09-22 20:13:10|42193.8|42173.8|42193.1|42173.1|42193.8|42173.8|42193.1|42173.1|3
1632341600000|2021-09-22 20:13:20|||||||||2
1632341610000|2021-09-22 20:13:30|42194.9|42174.9|42201.8|42181.8|42201.8|42181.8|42194.9|42174.9|14
1632341620000|2021-09-22 20:13:40|42203.6|42183.6|42204.9|42184.9|42204.9|42184.9|42203.6|42183.6|0
1632341640000|2021-09-22 20:14:00|42206.8|42186.8|42207.4|42187.4|42207.4|42187.4|42204.9|42184.9|0
1632341660000|2021-09-22 20:14:20|42205.6|42185.6|42204.9|42184.9|42205.6|42185.6|42204.9|42184.9|0
1632341670000|2021-09-22 20:14:30|42203.1|42183.1|42200.6|42180.6|42203.1|42183.1|42200.6|42180.6|3
1632341690000|2021-09-22 20:14:50|42203.1|42183.1|42203.1|42183.1|42203.1|42183.1|42203.1|42183.1|0
1632341700000|2021-09-22 20:15:00|42199.9|42179.9|42199.9|42179.9|42199.9|42179.9|42199.9|42179.9|1
1632341720000|2021-09-22 20:15:20|||||||||5
1632341740000|2021-09-22 20:15:40|||||||||1
1632341810000|2021-09-22 20:16:50|||||||||2
1632341880000|2021-09-22 20:18:00|42199.3|42179.3|42199.3|42179.3|42199.3|42179.3|42199.3|42179.3|0
1632341920000|2021-09-22 20:18:40|||||||||3
1632341930000|2021-09-22 20:18:50|||||||||1
1632341940000|2021-09-22 20:19:00|42197.4|42177.4|42196.1|42176.1|42197.4|42177.4|42196.1|42176.1|11
1632341960000|2021-09-22 20:19:20|42189.3|42169.3|42189.3|42169.3|42189.3|42169.3|42189.3|42169.3|6
1632342010000|2021-09-22 20:20:10|||||||||2
1632342040000|2021-09-22 20:20:40|42187.4|42167.4|42187.4|42167.4|42187.4|42167.4|42187.4|42167.4|1
1632342070000|2021-09-22 20:21:10|42189.9|42169.9|42191.8|42171.8|42191.8|42171.8|42189.9|42169.9|0
1632342090000|2021-09-22 20:21:30|42191.1|42171.1|42187.4|42167.4|42191.1|42171.1|42187.4|42167.4|0
1632342100000|2021-09-22 20:21:40|42189.3|42169.3|42189.3|42169.3|42191.8|42171.8|42187.4|42167.4|0
1632342110000|2021-09-22 20:21:50|42192.4|42172.4|42192.4|42172.4|42192.4|42172.4|42192.4|42172.4|2
1632342290000|2021-09-22 20:24:50|42189.9|42169.9|42189.9|42169.9|42189.9|42169.9|42189.9|42169.9|2
1632342300000|2021-09-22 20:25:00|42191.7|42171.7|42192.4|42172.4|42192.4|42172.4|42191.7|42171.7|0
1632342320000|2021-09-22 20:25:20|42194.2|42174.2|42194.2|42174.2|42194.2|42174.2|42194.2|42174.2|0
1632342330000|2021-09-22 20:25:30|42194.9|42174.9|42194.9|42174.9|42194.9|42174.9|42194.9|42174.9|0
1632342410000|2021-09-22 20:26:50|42199.9|42179.9|42199.9|42179.9|42199.9|42179.9|42199.9|42179.9|6
1632342420000|2021-09-22 20:27:00|42202.4|42182.4|42204.9|42184.9|42204.9|42184.9|42202.4|42182.4|4
1632342440000|2021-09-22 20:27:20|42204.2|42184.2|42204.2|42184.2|42204.2|42184.2|42204.2|42184.2|1
1632342450000|2021-09-22 20:27:30|42204.9|42184.9|42204.2|42184.2|42204.9|42184.9|42202.4|42182.4|1
1632342460000|2021-09-22 20:27:40|42204.9|42184.9|42204.9|42184.9|42204.9|42184.9|42204.9|42184.9|0
1632342470000|2021-09-22 20:27:50|42202.4|42182.4|42202.4|42182.4|42204.9|42184.9|42202.4|42182.4|2
1632342480000|2021-09-22 20:28:00|42204.2|42184.2|42204.9|42184.9|42204.9|42184.9|42204.2|42184.2|2
1632342490000|2021-09-22 20:28:10|42202.4|42182.4|42202.4|42182.4|42202.4|42182.4|42202.4|42182.4|0
1632342500000|2021-09-22 20:28:20|42204.2|42184.2|42202.4|42182.4|42204.2|42184.2|42202.4|42182.4|0
1632342510000|2021-09-22 20:28:30|42204.9|42184.9|42207.4|42187.4|42207.4|42187.4|42204.9|42184.9|1
1632342530000|2021-09-22 20:28:50|42204.9|42184.9|42202.4|42182.4|42207.4|42187.4|42200.6|42180.6|2
1632342540000|2021-09-22 20:29:00|||||||||1
1632342550000|2021-09-22 20:29:10|42203.1|42183.1|42202.4|42182.4|42204.2|42184.2|42200.6|42180.6|0
1632342560000|2021-09-22 20:29:20|42204.9|42184.9|42207.4|42187.4|42207.4|42187.4|42204.9|42184.9|1
1632342590000|2021-09-22 20:29:50|||||||||4
1632342600000|2021-09-22 20:30:00|42209.2|42189.2|42209.9|42189.9|42211.7|42191.7|42209.2|42189.2|3
1632342640000|2021-09-22 20:30:40|42208.1|42188.1|42205.6|42185.6|42208.1|42188.1|42205.6|42185.6|1
1632342680000|2021-09-22 20:31:20|42203.1|42183.1|42203.1|42183.1|42203.1|42183.1|42203.1|42183.1|0
1632342690000|2021-09-22 20:31:30|42201.3|42181.3|42201.3|42181.3|42201.3|42181.3|42201.3|42181.3|0
1632342710000|2021-09-22 20:31:50|42203.8|42183.8|42203.8|42183.8|42203.8|42183.8|42203.8|42183.8|0
1632342760000|2021-09-22 20:32:40|42203.1|42183.1|42198.1|42178.1|42203.1|42183.1|42198.1|42178.1|1
1632342780000|2021-09-22 20:33:00|42197.4|42177.4|42197.4|42177.4|42197.4|42177.4|42197.4|42177.4|0
1632342830000|2021-09-22 20:33:50|||||||||1
1632342850000|2021-09-22 20:34:10|42195.6|42175.6|42195.6|42175.6|42195.6|42175.6|42195.6|42175.6|3
1632342860000|2021-09-22 20:34:20|42197.4|42177.4|42197.4|42177.4|42197.4|42177.4|42197.4|42177.4|0
1632342870000|2021-09-22 20:34:30|||||||||1
1632342900000|2021-09-22 20:35:00|||||||||1
1632342910000|2021-09-22 20:35:10|||||||||5
1632342940000|2021-09-22 20:35:40|42195.6|42175.6|42195.6|42175.6|42195.6|42175.6|42195.6|42175.6|0
1632342950000|2021-09-22 20:35:50|42197.4|42177.4|42197.4|42177.4|42197.4|42177.4|42197.4|42177.4|0
1632343000000|2021-09-22 20:36:40|42194.9|42174.9|42197.4|42177.4|42197.4|42177.4|42194.9|42174.9|4
1632343070000|2021-09-22 20:37:50|42199.9|42179.9|42199.9|42179.9|42199.9|42179.9|42199.9|42179.9|2
1632343080000|2021-09-22 20:38:00|42198.1|42178.1|42198.1|42178.1|42198.1|42178.1|42198.1|42178.1|1
1632343090000|2021-09-22 20:38:10|42197.4|42177.4|42197.4|42177.4|42197.4|42177.4|42197.4|42177.4|0
1632343100000|2021-09-22 20:38:20|42198.1|42178.1|42198.1|42178.1|42198.1|42178.1|42198.1|42178.1|0
1632343110000|2021-09-22 20:38:30|42202.4|42182.4|42202.4|42182.4|42202.4|42182.4|42202.4|42182.4|4
1632343120000|2021-09-22 20:38:40|42204.2|42184.2|42202.4|42182.4|42204.9|42184.9|42202.4|42182.4|1
1632343130000|2021-09-22 20:38:50|42204.9|42184.9|42202.4|42182.4|42204.9|42184.9|42202.4|42182.4|0
1632343150000|2021-09-22 20:39:10|42203.1|42183.1|42204.9|42184.9|42204.9|42184.9|42203.1|42183.1|0
1632343160000|2021-09-22 20:39:20|42202.4|42182.4|42207.4|42187.4|42207.4|42187.4|42202.4|42182.4|1
1632343170000|2021-09-22 20:39:30|||||||||1
1632343190000|2021-09-22 20:39:50|||||||||1
1632343230000|2021-09-22 20:40:30|42204.9|42184.9|42208.1|42188.1|42208.1|42188.1|42204.9|42184.9|5
1632343240000|2021-09-22 20:40:40|42207.4|42187.4|42207.4|42187.4|42207.4|42187.4|42207.4|42187.4|0
1632343260000|2021-09-22 20:41:00|42203.1|42183.1|42203.1|42183.1|42203.1|42183.1|42203.1|42183.1|3
1632343280000|2021-09-22 20:41:20|42198.1|42178.1|42198.1|42178.1|42198.1|42178.1|42198.1|42178.1|2
1632343300000|2021-09-22 20:41:40|42199.9|42179.9|42199.9|42179.9|42199.9|42179.9|42199.9|42179.9|0
1632343370000|2021-09-22 20:42:50|||||||||1
1632343380000|2021-09-22 20:43:00|42196.7|42176.7|42194.9|42174.9|42196.7|42176.7|42194.9|42174.9|1
1632343390000|2021-09-22 20:43:10|42192.4|42172.4|42189.9|42169.9|42192.4|42172.4|42188.1|42168.1|2
1632343400000|2021-09-22 20:43:20|42187.4|42167.4|42187.4|42167.4|42188.1|42168.1|42187.4|42167.4|0
1632343410000|2021-09-22 20:43:30|42188.1|42168.1|42188.1|42168.1|42188.1|42168.1|42188.1|42168.1|0
1632343420000|2021-09-22 20:43:40|42187.4|42167.4|42187.4|42167.4|42187.4|42167.4|42187.4|42167.4|0
1632343430000|2021-09-22 20:43:50|42188.1|42168.1|42187.4|42167.4|42189.9|42169.9|42187.4|42167.4|1
1632343440000|2021-09-22 20:44:00|42189.2|42169.2|42189.9|42169.9|42189.9|42169.9|42189.2|42169.2|0
1632343450000|2021-09-22 20:44:10|42188.1|42168.1|42184.9|42164.9|42188.1|42168.1|42184.9|42164.9|1
1632343460000|2021-09-22 20:44:20|42187.4|42167.4|42184.9|42164.9|42187.4|42167.4|42184.9|42164.9|0
1632343470000|2021-09-22 20:44:30|42185.6|42165.6|42187.4|42167.4|42187.4|42167.4|42185.6|42165.6|3
1632343490000|2021-09-22 20:44:50|||||||||3
1632343500000|2021-09-22 20:45:00|42184.9|42164.9|42184.9|42164.9|42184.9|42164.9|42184.9|42164.9|0
1632343520000|2021-09-22 20:45:20|||||||||1
1632343530000|2021-09-22 20:45:30|42183.1|42163.1|42183.1|42163.1|42183.1|42163.1|42183.1|42163.1|6
1632343570000|2021-09-22 20:46:10|42182.4|42162.4|42180.6|42160.6|42182.4|42162.4|42180.6|42160.6|1
1632343580000|2021-09-22 20:46:20|42181.7|42161.7|42179.9|42159.9|42182.4|42162.4|42179.9|42159.9|0
1632343600000|2021-09-22 20:46:40|42182.4|42162.4|42182.4|42162.4|42182.4|42162.4|42182.4|42162.4|0
1632343610000|2021-09-22 20:46:50|42184.9|42164.9|42184.9|42164.9|42184.9|42164.9|42184.9|42164.9|5
1632343630000|2021-09-22 20:47:10|42186.7|42166.7|42189.2|42169.2|42189.2|42169.2|42186.7|42166.7|0
1632343640000|2021-09-22 20:47:20|42187.4|42167.4|42191.7|42171.7|42191.7|42171.7|42187.4|42167.4|0
1632343650000|2021-09-22 20:47:30|42189.2|42169.2|42189.9|42169.9|42189.9|42169.9|42187.4|42167.4|0
1632343680000|2021-09-22 20:48:00|||||||||1
1632343700000|2021-09-22 20:48:20|42189.2|42169.2|42187.4|42167.4|42189.2|42169.2|42187.4|42167.4|4
1632343710000|2021-09-22 20:48:30|42188.1|42168.1|42189.9|42169.9|42189.9|42169.9|42188.1|42168.1|9
1632343730000|2021-09-22 20:48:50|42190.6|42170.6|42192.4|42172.4|42192.4|42172.4|42190.6|42170.6|1
1632343740000|2021-09-22 20:49:00|42193.1|42173.1|42193.1|42173.1|42193.1|42173.1|42193.1|42173.1|0
1632343750000|2021-09-22 20:49:10|42191.3|42171.3|42190.6|42170.6|42191.3|42171.3|42190.6|42170.6|5
1632343760000|2021-09-22 20:49:20|42193.1|42173.1|42190.6|42170.6|42193.1|42173.1|42190.6|42170.6|1
1632343770000|2021-09-22 20:49:30|42192.4|42172.4|42192.4|42172.4|42192.4|42172.4|42192.4|42172.4|0
1632343780000|2021-09-22 20:49:40|42190.6|42170.6|42190.6|42170.6|42193.1|42173.1|42190.6|42170.6|0
1632343790000|2021-09-22 20:49:50|42194.9|42174.9|42189.9|42169.9|42194.9|42174.9|42189.9|42169.9|3
1632343800000|2021-09-22 20:50:00|42191.7|42171.7|42194.9|42174.9|42194.9|42174.9|42191.7|42171.7|2
1632343810000|2021-09-22 20:50:10|42193.1|42173.1|42191.7|42171.7|42194.9|42174.9|42191.7|42171.7|1
1632343820000|2021-09-22 20:50:20|42189.9|42169.9|42194.9|42174.9|42194.9|42174.9|42189.9|42169.9|0
1632343830000|2021-09-22 20:50:30|42192.4|42172.4|42194.9|42174.9|42194.9|42174.9|42192.4|42172.4|0
1632343850000|2021-09-22 20:50:50|42192.4|42172.4|42192.4|42172.4|42192.4|42172.4|42192.4|42172.4|4
1632343900000|2021-09-22 20:51:40|42189.9|42169.9|42189.9|42169.9|42189.9|42169.9|42189.9|42169.9|1
1632343920000|2021-09-22 20:52:00|42190.6|42170.6|42192.4|42172.4|42192.4|42172.4|42190.6|42170.6|1
1632343940000|2021-09-22 20:52:20|42194.2|42174.2|42192.4|42172.4|42194.9|42174.9|42192.4|42172.4|0
1632343980000|2021-09-22 20:53:00|42194.9|42174.9|42192.4|42172.4|42194.9|42174.9|42192.4|42172.4|0
1632343990000|2021-09-22 20:53:10|42194.9|42174.9|42194.9|42174.9|42194.9|42174.9|42192.4|42172.4|1
1632344000000|2021-09-22 20:53:20|42193.1|42173.1|42194.9|42174.9|42194.9|42174.9|42191.7|42171.7|0
1632344010000|2021-09-22 20:53:30|||||||||1
1632344030000|2021-09-22 20:53:50|42197.4|42177.4|42197.4|42177.4|42199.9|42179.9|42197.4|42177.4|2
1632344040000|2021-09-22 20:54:00|42199.9|42179.9|42201.7|42181.7|42201.7|42181.7|42197.4|42177.4|3
1632344050000|2021-09-22 20:54:10|42202.4|42182.4|42204.9|42184.9|42204.9|42184.9|42201.7|42181.7|1
1632344060000|2021-09-22 20:54:20|42207.4|42187.4|42207.4|42187.4|42207.4|42187.4|42207.4|42187.4|2
1632344090000|2021-09-22 20:54:50|42208.1|42188.1|42209.9|42189.9|42209.9|42189.9|42208.1|42188.1|5
1632344100000|2021-09-22 20:55:00|42211.7|42191.7|42209.9|42189.9|42212.4|42192.4|42209.9|42189.9|3
1632344120000|2021-09-22 20:55:20|42213.6|42193.6|42214.9|42194.9|42214.9|42194.9|42213.6|42193.6|11
1632344130000|2021-09-22 20:55:30|42217.4|42197.4|42219.9|42199.9|42219.9|42199.9|42217.4|42197.4|1
1632344140000|2021-09-22 20:55:40|42222.4|42202.4|42222.4|42202.4|42222.4|42202.4|42222.4|42202.4|2
1632344150000|2021-09-22 20:55:50|42223.1|42203.1|42224.9|42204.9|42224.9|42204.9|42223.1|42203.1|2
1632344180000|2021-09-22 20:56:20|42226.7|42206.7|42224.9|42204.9|42227.4|42207.4|42224.9|42204.9|3
1632344190000|2021-09-22 20:56:30|42225.6|42205.6|42225.6|42205.6|42225.6|42205.6|42225.6|42205.6|0
1632344210000|2021-09-22 20:56:50|42227.4|42207.4|42229.9|42209.9|42229.9|42209.9|42227.4|42207.4|5
1632344220000|2021-09-22 20:57:00|42231.7|42211.7|42234.9|42214.9|42234.9|42214.9|42229.9|42209.9|6
1632344230000|2021-09-22 20:57:10|42236.3|42216.3|42241.7|42221.7|42241.7|42221.7|42236.3|42216.3|4
1632344240000|2021-09-22 20:57:20|42244.9|42224.9|42244.9|42224.9|42245.6|42225.6|42244.9|42224.9|6
1632344260000|2021-09-22 20:57:40|42242.4|42222.4|42242.4|42222.4|42242.4|42222.4|42242.4|42222.4|4
1632344270000|2021-09-22 20:57:50|42237.4|42217.4|42241.7|42221.7|42242.4|42222.4|42237.4|42217.4|4
1632344280000|2021-09-22 20:58:00|42242.4|42222.4|42242.4|42222.4|42244.2|42224.2|42241.7|42221.7|2
1632344290000|2021-09-22 20:58:10|42244.2|42224.2|42233.1|42213.1|42244.9|42224.9|42233.1|42213.1|5
1632344310000|2021-09-22 20:58:30|42230.6|42210.6|42230.6|42210.6|42233.1|42213.1|42230.6|42210.6|0
1632344340000|2021-09-22 20:59:00|42233.1|42213.1|42233.1|42213.1|42233.1|42213.1|42233.1|42213.1|0
1632344350000|2021-09-22 20:59:10|42231.3|42211.3|42231.3|42211.3|42231.3|42211.3|42231.3|42211.3|6
1632344360000|2021-09-22 20:59:20|||||||||1
1632348000000|2021-09-22 22:00:00|42241.9|42221.9|42289.2|42269.2|42294.9|42274.9|42241.9|42221.9|9
1632348010000|2021-09-22 22:00:10|42279.9|42259.9|42266.2|42246.2|42279.9|42259.9|42266.2|42246.2|10
1632348020000|2021-09-22 22:00:20|42265.6|42245.6|42274.2|42254.2|42274.2|42254.2|42265.6|42245.6|5
1632348030000|2021-09-22 22:00:30|42274.9|42254.9|42274.9|42254.9|42274.9|42254.9|42274.9|42254.9|2
1632348040000|2021-09-22 22:00:40|42272.4|42252.4|42269.9|42249.9|42272.4|42252.4|42269.9|42249.9|3
1632348070000|2021-09-22 22:01:10|42268.1|42248.1|42268.1|42248.1|42268.1|42248.1|42268.1|42248.1|1
1632348090000|2021-09-22 22:01:30|42267.4|42247.4|42264.9|42244.9|42267.4|42247.4|42264.9|42244.9|3
1632348120000|2021-09-22 22:02:00|42267.4|42247.4|42267.4|42247.4|42267.4|42247.4|42267.4|42247.4|0
1632348150000|2021-09-22 22:02:30|||||||||1
1632348160000|2021-09-22 22:02:40|42264.9|42244.9|42264.9|42244.9|42264.9|42244.9|42264.9|42244.9|2
1632348170000|2021-09-22 22:02:50|42264.2|42244.2|42264.2|42244.2|42264.2|42244.2|42264.2|42244.2|1
1632348220000|2021-09-22 22:03:40|42266.7|42246.7|42266.7|42246.7|42266.7|42246.7|42266.7|42246.7|0
1632348230000|2021-09-22 22:03:50|42267.4|42247.4|42274.9|42254.9|42274.9|42254.9|42267.4|42247.4|2
1632348240000|2021-09-22 22:04:00|42275.6|42255.6|42277.4|42257.4|42277.4|42257.4|42275.6|42255.6|3
1632348260000|2021-09-22 22:04:20|42274.9|42254.9|42274.9|42254.9|42274.9|42254.9|42274.9|42254.9|1
1632348320000|2021-09-22 22:05:20|||||||||2
1632348330000|2021-09-22 22:05:30|42272.4|42252.4|42272.4|42252.4|42272.4|42252.4|42272.4|42252.4|0
1632348350000|2021-09-22 22:05:50|42271.7|42251.7|42271.7|42251.7|42271.7|42251.7|42271.7|42251.7|1
1632348360000|2021-09-22 22:06:00|42269.9|42249.9|42268.5|42248.5|42269.9|42249.9|42268.5|42248.5|0
1632348370000|2021-09-22 22:06:10|42264.9|42244.9|42264.9|42244.9|42264.9|42244.9|42264.9|42244.9|0
1632348390000|2021-09-22 22:06:30|42262.4|42242.4|42262.4|42242.4|42262.4|42242.4|42262.4|42242.4|2
1632348420000|2021-09-22 22:07:00|42264.2|42244.2|42264.9|42244.9|42264.9|42244.9|42264.2|42244.2|0
1632348440000|2021-09-22 22:07:20|42263.1|42243.1|42262.4|42242.4|42263.1|42243.1|42262.4|42242.4|3
1632348450000|2021-09-22 22:07:30|42257.4|42237.4|42257.4|42237.4|42257.4|42237.4|42257.4|42237.4|0
1632348470000|2021-09-22 22:07:50|42255.6|42235.6|42255.6|42235.6|42255.6|42235.6|42255.6|42235.6|8
1632348480000|2021-09-22 22:08:00|42254.9|42234.9|42250.6|42230.6|42254.9|42234.9|42250.6|42230.6|0
1632348500000|2021-09-22 22:08:20|42244.9|42224.9|42244.9|42224.9|42244.9|42224.9|42244.9|42224.9|1
1632348510000|2021-09-22 22:08:30|42244.2|42224.2|42244.2|42224.2|42244.2|42224.2|42244.2|42224.2|0
1632348520000|2021-09-22 22:08:40|42243.5|42223.5|42234.2|42214.2|42243.5|42223.5|42234.2|42214.2|0
1632348540000|2021-09-22 22:09:00|42230.6|42210.6|42228.1|42208.1|42230.6|42210.6|42228.1|42208.1|3
1632348560000|2021-09-22 22:09:20|42225.6|42205.6|42225.6|42205.6|42225.6|42205.6|42225.6|42205.6|0
1632348580000|2021-09-22 22:09:40|42224.9|42204.9|42223.1|42203.1|42224.9|42204.9|42223.1|42203.1|1
1632348630000|2021-09-22 22:10:30|42222.4|42202.4|42222.4|42202.4|42222.4|42202.4|42222.4|42202.4|2
1632348650000|2021-09-22 22:10:50|42220.6|42200.6|42222.4|42202.4|42222.4|42202.4|42220.6|42200.6|0
1632348660000|2021-09-22 22:11:00|42224.2|42204.2|42224.2|42204.2|42224.2|42204.2|42224.2|42204.2|5
1632348680000|2021-09-22 22:11:20|||||||||3
1632348700000|2021-09-22 22:11:40|42224.9|42204.9|42224.9|42204.9|42224.9|42204.9|42224.9|42204.9|0
1632348840000|2021-09-22 22:14:00|42224.2|42204.2|42222.4|42202.4|42224.2|42204.2|42222.4|42202.4|3
1632348880000|2021-09-22 22:14:40|42224.9|42204.9|42227.4|42207.4|42227.4|42207.4|42224.9|42204.9|3
1632348980000|2021-09-22 22:16:20|42226.7|42206.7|42224.9|42204.9|42226.7|42206.7|42224.9|42204.9|1
1632349090000|2021-09-22 22:18:10|42229.9|42209.9|42229.9|42209.9|42229.9|42209.9|42229.9|42209.9|1
1632349110000|2021-09-22 22:18:30|42229.2|42209.2|42227.4|42207.4|42229.2|42209.2|42227.4|42207.4|1
1632349140000|2021-09-22 22:19:00|42225.5|42205.5|42214.9|42194.9|42227.4|42207.4|42214.9|42194.9|12
1632349170000|2021-09-22 22:19:30|42214.2|42194.2|42212.4|42192.4|42214.2|42194.2|42212.4|42192.4|0
1632349240000|2021-09-22 22:20:40|42209.9|42189.9|42206.7|42186.7|42209.9|42189.9|42206.7|42186.7|3
1632349280000|2021-09-22 22:21:20|42207.4|42187.4|42204.9|42184.9|42207.4|42187.4|42204.9|42184.9|2
1632349290000|2021-09-22 22:21:30|42204.2|42184.2|42204.2|42184.2|42204.2|42184.2|42204.2|42184.2|0
1632349340000|2021-09-22 22:22:20|42204.9|42184.9|42204.9|42184.9|42204.9|42184.9|42204.9|42184.9|2
1632349400000|2021-09-22 22:23:20|42203|42183|42203|42183|42203|42183|42203|42183|1
1632349440000|2021-09-22 22:24:00|42202.4|42182.4|42200.5|42180.5|42202.4|42182.4|42200.5|42180.5|6
1632349450000|2021-09-22 22:24:10|42202.4|42182.4|42199.9|42179.9|42202.4|42182.4|42199.9|42179.9|3
1632349460000|2021-09-22 22:24:20|||||||||4
1632349580000|2021-09-22 22:26:20|42198|42178|42197.4|42177.4|42198|42178|42197.4|42177.4|2
1632349630000|2021-09-22 22:27:10|||||||||3
1632349640000|2021-09-22 22:27:20|||||||||1
1632349670000|2021-09-22 22:27:50|||||||||2
1632349690000|2021-09-22 22:28:10|||||||||2
1632349740000|2021-09-22 22:29:00|42196.7|42176.7|42197.4|42177.4|42197.4|42177.4|42196.7|42176.7|1
1632349750000|2021-09-22 22:29:10|42195.5|42175.5|42194.9|42174.9|42195.5|42175.5|42194.9|42174.9|0
1632349760000|2021-09-22 22:29:20|42192.4|42172.4|42192.4|42172.4|42192.4|42172.4|42192.4|42172.4|5
1632349770000|2021-09-22 22:29:30|42190.5|42170.5|42189.9|42169.9|42190.5|42170.5|42189.9|42169.9|2
1632349780000|2021-09-22 22:29:40|42189.2|42169.2|42187.4|42167.4|42189.2|42169.2|42187.4|42167.4|0
1632349800000|2021-09-22 22:30:00|42185.5|42165.5|42182.4|42162.4|42185.5|42165.5|42182.4|42162.4|9
1632349820000|2021-09-22 22:30:20|42184.9|42164.9|42184.9|42164.9|42184.9|42164.9|42184.9|42164.9|0
1632349830000|2021-09-22 22:30:30|42187.4|42167.4|42182.4|42162.4|42187.4|42167.4|42182.4|42162.4|7
1632349860000|2021-09-22 22:31:00|||||||||1
1632349870000|2021-09-22 22:31:10|||||||||1
1632349890000|2021-09-22 22:31:30|42183|42163|42183|42163|42183|42163|42183|42163|2
1632349900000|2021-09-22 22:31:40|42184.9|42164.9|42184.9|42164.9|42184.9|42164.9|42184.9|42164.9|0
1632349910000|2021-09-22 22:31:50|||||||||2
1632349950000|2021-09-22 22:32:30|42179.9|42159.9|42179.9|42159.9|42179.9|42159.9|42179.9|42159.9|3
1632349970000|2021-09-22 22:32:50|42178|42158|42177.4|42157.4|42178|42158|42177.4|42157.4|7
1632349980000|2021-09-22 22:33:00|||||||||1
1632349990000|2021-09-22 22:33:10|||||||||2
1632350020000|2021-09-22 22:33:40|||||||||2
1632350040000|2021-09-22 22:34:00|42174.9|42154.9|42169.9|42149.9|42174.9|42154.9|42169.9|42149.9|13
1632350060000|2021-09-22 22:34:20|42164.9|42144.9|42169.9|42149.9|42169.9|42149.9|42164.9|42144.9|3
1632350090000|2021-09-22 22:34:50|42167.4|42147.4|42167.4|42147.4|42167.4|42147.4|42167.4|42147.4|1
1632350130000|2021-09-22 22:35:30|42169.9|42149.9|42164.9|42144.9|42169.9|42149.9|42164.9|42144.9|11
1632350140000|2021-09-22 22:35:40|42167.4|42147.4|42167.4|42147.4|42167.4|42147.4|42167.4|42147.4|3
1632350160000|2021-09-22 22:36:00|42171.7|42151.7|42172.4|42152.4|42172.4|42152.4|42171.7|42151.7|1
1632350200000|2021-09-22 22:36:40|42175.5|42155.5|42177.4|42157.4|42177.4|42157.4|42175.5|42155.5|3
1632350220000|2021-09-22 22:37:00|42179.9|42159.9|42179.9|42159.9|42179.9|42159.9|42179.9|42159.9|0
1632350230000|2021-09-22 22:37:10|||||||||9
1632350250000|2021-09-22 22:37:30|42184.9|42164.9|42187.4|42167.4|42187.4|42167.4|42184.9|42164.9|2
1632350270000|2021-09-22 22:37:50|||||||||1
1632350280000|2021-09-22 22:38:00|42192.4|42172.4|42192.4|42172.4|42192.4|42172.4|42192.4|42172.4|3
1632350300000|2021-09-22 22:38:20|42194.2|42174.2|42194.2|42174.2|42194.2|42174.2|42194.2|42174.2|2
1632350320000|2021-09-22 22:38:40|42199.2|42179.2|42197.4|42177.4|42201|42181|42197.4|42177.4|5
1632350330000|2021-09-22 22:38:50|42199.2|42179.2|42198|42178|42199.9|42179.9|42198|42178|0
1632350340000|2021-09-22 22:39:00|42197.4|42177.4|42197.4|42177.4|42197.4|42177.4|42197.4|42177.4|1
1632350350000|2021-09-22 22:39:10|42191.2|42171.2|42191.2|42171.2|42191.2|42171.2|42191.2|42171.2|5
1632350360000|2021-09-22 22:39:20|42190.5|42170.5|42192.4|42172.4|42192.4|42172.4|42190.5|42170.5|1
1632350380000|2021-09-22 22:39:40|||||||||5
1632350420000|2021-09-22 22:40:20|||||||||2
1632350460000|2021-09-22 22:41:00|||||||||1
1632350490000|2021-09-22 22:41:30|||||||||1
1632350570000|2021-09-22 22:42:50|42194.9|42174.9|42194.9|42174.9|42194.9|42174.9|42194.9|42174.9|1
1632350640000|2021-09-22 22:44:00|||||||||1
1632350700000|2021-09-22 22:45:00|42197.4|42177.4|42192.4|42172.4|42197.4|42177.4|42192.4|42172.4|0
1632350800000|2021-09-22 22:46:40|42195.5|42175.5|42195.5|42175.5|42195.5|42175.5|42195.5|42175.5|1
1632350810000|2021-09-22 22:46:50|42193.5|42173.5|42191.7|42171.7|42193.5|42173.5|42191.7|42171.7|4
1632350820000|2021-09-22 22:47:00|42192.4|42172.4|42189.9|42169.9|42192.4|42172.4|42189.9|42169.9|4
1632350830000|2021-09-22 22:47:10|42188|42168|42188|42168|42189.9|42169.9|42188|42168|0
1632350840000|2021-09-22 22:47:20|42189.9|42169.9|42184.9|42164.9|42189.9|42169.9|42184.9|42164.9|2
1632350900000|2021-09-22 22:48:20|42182.4|42162.4|42182.4|42162.4|42182.4|42162.4|42182.4|42162.4|0
1632350920000|2021-09-22 22:48:40|42180.5|42160.5|42179.9|42159.9|42180.5|42160.5|42179.9|42159.9|6
1632350940000|2021-09-22 22:49:00|42179.2|42159.2|42177.4|42157.4|42179.2|42159.2|42177.4|42157.4|2
1632350950000|2021-09-22 22:49:10|42175.5|42155.5|42177.4|42157.4|42177.4|42157.4|42174.9|42154.9|0
1632350960000|2021-09-22 22:49:20|42174.9|42154.9|42174.9|42154.9|42174.9|42154.9|42174.9|42154.9|2
1632350970000|2021-09-22 22:49:30|42176.7|42156.7|42176.7|42156.7|42176.7|42156.7|42176.7|42156.7|0
1632350980000|2021-09-22 22:49:40|42170.5|42150.5|42170.5|42150.5|42170.5|42150.5|42170.5|42150.5|6
1632350990000|2021-09-22 22:49:50|42169.9|42149.9|42169.9|42149.9|42169.9|42149.9|42169.9|42149.9|0
1632351020000|2021-09-22 22:50:20|42168|42148|42168|42148|42168|42148|42168|42148|1
1632351040000|2021-09-22 22:50:40|42167.4|42147.4|42167.4|42147.4|42167.4|42147.4|42167.4|42147.4|6
1632351050000|2021-09-22 22:50:50|42169.9|42149.9|42164.9|42144.9|42169.9|42149.9|42164.9|42144.9|1
1632351060000|2021-09-22 22:51:00|42166.7|42146.7|42167.4|42147.4|42167.4|42147.4|42166.7|42146.7|0
1632351080000|2021-09-22 22:51:20|42165.5|42145.5|42164.9|42144.9|42165.5|42145.5|42164.9|42144.9|15
1632351090000|2021-09-22 22:51:30|42163|42143|42162.4|42142.4|42163|42143|42162.4|42142.4|0
1632351110000|2021-09-22 22:51:50|42159.9|42139.9|42161.7|42141.7|42161.7|42141.7|42159.9|42139.9|5
1632351120000|2021-09-22 22:52:00|42162.4|42142.4|42162.4|42142.4|42164.2|42144.2|42162.4|42142.4|1
1632351140000|2021-09-22 22:52:20|42160.5|42140.5|42162.4|42142.4|42162.4|42142.4|42160.5|42140.5|0
1632351180000|2021-09-22 22:53:00|42159.9|42139.9|42159.9|42139.9|42159.9|42139.9|42159.9|42139.9|1
1632351220000|2021-09-22 22:53:40|42157.4|42137.4|42157.4|42137.4|42157.4|42137.4|42157.4|42137.4|0
1632351230000|2021-09-22 22:53:50|42158|42138|42159.9|42139.9|42159.9|42139.9|42158|42138|1
1632351240000|2021-09-22 22:54:00|||||||||1
1632351250000|2021-09-22 22:54:10|||||||||3
1632351290000|2021-09-22 22:54:50|||||||||2
1632351310000|2021-09-22 22:55:10|42162.4|42142.4|42162.4|42142.4|42162.4|42142.4|42162.4|42142.4|2
1632351320000|2021-09-22 22:55:20|42164.2|42144.2|42164.2|42144.2|42164.2|42144.2|42164.2|42144.2|1
1632351350000|2021-09-22 22:55:50|42165.5|42145.5|42167.4|42147.4|42167.4|42147.4|42165.5|42145.5|2
1632351360000|2021-09-22 22:56:00|42169.2|42149.2|42169.2|42149.2|42169.2|42149.2|42169.2|42149.2|0
1632351420000|2021-09-22 22:57:00|42167.4|42147.4|42167.4|42147.4|42167.4|42147.4|42167.4|42147.4|2
1632351440000|2021-09-22 22:57:20|42168|42148|42168|42148|42168|42148|42168|42148|1
1632351470000|2021-09-22 22:57:50|42169.9|42149.9|42170.5|42150.5|42170.5|42150.5|42169.9|42149.9|0
1632351480000|2021-09-22 22:58:00|42168.7|42148.7|42172.4|42152.4|42172.4|42152.4|42168|42148|6
1632351520000|2021-09-22 22:58:40|||||||||1
1632351530000|2021-09-22 22:58:50|42174.2|42154.2|42174.2|42154.2|42174.2|42154.2|42174.2|42154.2|1
1632351540000|2021-09-22 22:59:00|||||||||1
1632351550000|2021-09-22 22:59:10|42172.4|42152.4|42172.4|42152.4|42172.4|42152.4|42172.4|42152.4|6
1632351600000|2021-09-22 23:00:00|42172.3|42152.3|42177.3|42157.3|42177.3|42157.3|42172.3|42152.3|2
1632351630000|2021-09-22 23:00:30|42178|42158|42181.7|42161.7|42181.7|42161.7|42178|42158|5
1632351640000|2021-09-22 23:00:40|42184.8|42164.8|42184.8|42164.8|42186.7|42166.7|42184.8|42164.8|1
1632351650000|2021-09-22 23:00:50|42185.5|42165.5|42187.3|42167.3|42187.3|42167.3|42185.5|42165.5|2
1632351660000|2021-09-22 23:01:00|42185.5|42165.5|42184.8|42164.8|42185.5|42165.5|42184.8|42164.8|0
1632351670000|2021-09-22 23:01:10|42187.3|42167.3|42187.3|42167.3|42187.3|42167.3|42187.3|42167.3|1
1632351680000|2021-09-22 23:01:20|42188|42168|42192.3|42172.3|42192.3|42172.3|42188|42168|2
1632351700000|2021-09-22 23:01:40|42193|42173|42194.2|42174.2|42194.2|42174.2|42193|42173|1
1632351710000|2021-09-22 23:01:50|42197.3|42177.3|42197.3|42177.3|42197.3|42177.3|42197.3|42177.3|2
1632351720000|2021-09-22 23:02:00|||||||||5
1632351830000|2021-09-22 23:03:50|42199.8|42179.8|42199.8|42179.8|42199.8|42179.8|42199.8|42179.8|0
1632351840000|2021-09-22 23:04:00|42199.2|42179.2|42197.3|42177.3|42199.2|42179.2|42197.3|42177.3|2
1632351920000|2021-09-22 23:05:20|42198|42178|42204.8|42184.8|42204.8|42184.8|42198|42178|2
1632351990000|2021-09-22 23:06:30|||||||||1
1632352000000|2021-09-22 23:06:40|42206.7|42186.7|42206.7|42186.7|42206.7|42186.7|42206.7|42186.7|2
1632352010000|2021-09-22 23:06:50|||||||||1
1632352140000|2021-09-22 23:09:00|||||||||1
1632352200000|2021-09-22 23:10:00|42208.5|42188.5|42208.5|42188.5|42208.5|42188.5|42206.7|42186.7|0
1632352210000|2021-09-22 23:10:10|42209.2|42189.2|42209.2|42189.2|42209.2|42189.2|42209.2|42189.2|0
1632352230000|2021-09-22 23:10:30|42211.7|42191.7|42214.8|42194.8|42214.8|42194.8|42211.7|42191.7|8
1632352240000|2021-09-22 23:10:40|42216.7|42196.7|42216.7|42196.7|42216.7|42196.7|42216.7|42196.7|0
1632352260000|2021-09-22 23:11:00|42212.3|42192.3|42212.3|42192.3|42212.3|42192.3|42212.3|42192.3|0
1632352290000|2021-09-22 23:11:30|||||||||5
1632352360000|2021-09-22 23:12:40|42211.7|42191.7|42211.7|42191.7|42211.7|42191.7|42211.7|42191.7|1
1632352410000|2021-09-22 23:13:30|||||||||2
1632352440000|2021-09-22 23:14:00|||||||||1
1632352490000|2021-09-22 23:14:50|42211|42191|42209.8|42189.8|42211|42191|42209.8|42189.8|4
1632352590000|2021-09-22 23:16:30|||||||||3
1632352640000|2021-09-22 23:17:20|42211.7|42191.7|42211.7|42191.7|42211.7|42191.7|42211.7|42191.7|1
1632352740000|2021-09-22 23:19:00|42212.3|42192.3|42209.8|42189.8|42212.3|42192.3|42209.8|42189.8|3
1632352750000|2021-09-22 23:19:10|42211.7|42191.7|42212.3|42192.3|42212.3|42192.3|42211.7|42191.7|0
1632352820000|2021-09-22 23:20:20|||||||||1
1632352840000|2021-09-22 23:20:40|42211.7|42191.7|42210.5|42190.5|42211.7|42191.7|42208|42188|1
1632352860000|2021-09-22 23:21:00|42208.7|42188.7|42209.8|42189.8|42212.3|42192.3|42208.7|42188.7|1
1632352870000|2021-09-22 23:21:10|42207.3|42187.3|42207.3|42187.3|42207.3|42187.3|42207.3|42187.3|1
1632352890000|2021-09-22 23:21:30|42209.2|42189.2|42207.3|42187.3|42209.2|42189.2|42207.3|42187.3|1
1632353030000|2021-09-22 23:23:50|||||||||1
1632353040000|2021-09-22 23:24:00|42204.8|42184.8|42206.7|42186.7|42206.7|42186.7|42204.8|42184.8|3
1632353050000|2021-09-22 23:24:10|42205.5|42185.5|42207.3|42187.3|42207.3|42187.3|42204.8|42184.8|0
1632353070000|2021-09-22 23:24:30|42202.3|42182.3|42202.3|42182.3|42202.3|42182.3|42202.3|42182.3|0
1632353200000|2021-09-22 23:26:40|42201.7|42181.7|42201.7|42181.7|42201.7|42181.7|42201.7|42181.7|1
1632353250000|2021-09-22 23:27:30|42196|42176|42196|42176|42196|42176|42196|42176|10
1632353270000|2021-09-22 23:27:50|42194.2|42174.2|42194.2|42174.2|42194.2|42174.2|42194.2|42174.2|2
1632353280000|2021-09-22 23:28:00|42192.3|42172.3|42192.3|42172.3|42192.3|42172.3|42192.3|42172.3|0
1632353340000|2021-09-22 23:29:00|42189.8|42169.8|42189.8|42169.8|42189.8|42169.8|42189.8|42169.8|2
1632353350000|2021-09-22 23:29:10|42188|42168|42187.3|42167.3|42189.8|42169.8|42187.3|42167.3|2
1632353360000|2021-09-22 23:29:20|42189.2|42169.2|42189.2|42169.2|42189.8|42169.8|42187.3|42167.3|0
1632353370000|2021-09-22 23:29:30|42189.8|42169.8|42189.8|42169.8|42189.8|42169.8|42189.8|42169.8|0
1632353380000|2021-09-22 23:29:40|42189.2|42169.2|42187.3|42167.3|42189.8|42169.8|42187.3|42167.3|1
1632353400000|2021-09-22 23:30:00|42189.8|42169.8|42187.3|42167.3|42189.8|42169.8|42187.3|42167.3|0
1632353410000|2021-09-22 23:30:10|42185.5|42165.5|42184.8|42164.8|42185.5|42165.5|42184.8|42164.8|0
1632353440000|2021-09-22 23:30:40|||||||||4
1632353450000|2021-09-22 23:30:50|42182.3|42162.3|42184.8|42164.8|42184.8|42164.8|42182.3|42162.3|0
1632353460000|2021-09-22 23:31:00|42183|42163|42182.3|42162.3|42183|42163|42182.3|42162.3|0
1632353470000|2021-09-22 23:31:10|42184.8|42164.8|42182.3|42162.3|42184.8|42164.8|42182.3|42162.3|0
1632353500000|2021-09-22 23:31:40|42183|42163|42184.8|42164.8|42184.8|42164.8|42183|42163|2
1632353520000|2021-09-22 23:32:00|42187.3|42167.3|42185.5|42165.5|42187.3|42167.3|42185.5|42165.5|1
1632353570000|2021-09-22 23:32:50|42187.3|42167.3|42187.3|42167.3|42187.3|42167.3|42187.3|42167.3|1
1632353600000|2021-09-22 23:33:20|42188|42168|42188|42168|42188|42168|42188|42168|0
1632353610000|2021-09-22 23:33:30|42187.3|42167.3|42187.3|42167.3|42189.8|42169.8|42187.3|42167.3|0
1632353620000|2021-09-22 23:33:40|42185.5|42165.5|42187.3|42167.3|42189.8|42169.8|42185.5|42165.5|0
1632353630000|2021-09-22 23:33:50|42185.5|42165.5|42187.3|42167.3|42189.8|42169.8|42184.8|42164.8|1
1632353640000|2021-09-22 23:34:00|42184.8|42164.8|42187.3|42167.3|42187.3|42167.3|42184.8|42164.8|0
1632353650000|2021-09-22 23:34:10|42189.8|42169.8|42189.8|42169.8|42189.8|42169.8|42189.8|42169.8|0
1632353670000|2021-09-22 23:34:30|42189.2|42169.2|42184.8|42164.8|42189.2|42169.2|42184.8|42164.8|0
1632353690000|2021-09-22 23:34:50|42186.7|42166.7|42184.8|42164.8|42187.3|42167.3|42184.8|42164.8|0
1632353710000|2021-09-22 23:35:10|||||||||1
1632353720000|2021-09-22 23:35:20|42185.5|42165.5|42187.3|42167.3|42187.3|42167.3|42185.5|42165.5|0
1632353730000|2021-09-22 23:35:30|42186.7|42166.7|42186.7|42166.7|42187.3|42167.3|42184.8|42164.8|0
1632353750000|2021-09-22 23:35:50|42184.8|42164.8|42189.8|42169.8|42189.8|42169.8|42184.8|42164.8|1
1632353780000|2021-09-22 23:36:20|||||||||1
1632353790000|2021-09-22 23:36:30|42191.7|42171.7|42191.7|42171.7|42191.7|42171.7|42191.7|42171.7|0
1632353820000|2021-09-22 23:37:00|||||||||1
1632353870000|2021-09-22 23:37:50|42192.3|42172.3|42192.3|42172.3|42192.3|42172.3|42192.3|42172.3|2
1632353920000|2021-09-22 23:38:40|||||||||1
1632353950000|2021-09-22 23:39:10|42197.3|42177.3|42199.8|42179.8|42199.8|42179.8|42197.3|42177.3|5
1632353980000|2021-09-22 23:39:40|42191.2|42171.2|42190.5|42170.5|42191.2|42171.2|42190.5|42170.5|11
1632353990000|2021-09-22 23:39:50|42192.3|42172.3|42189.8|42169.8|42192.3|42172.3|42189.8|42169.8|1
1632354010000|2021-09-22 23:40:10|42191.7|42171.7|42191.7|42171.7|42191.7|42171.7|42191.7|42171.7|0
1632354030000|2021-09-22 23:40:30|42192.3|42172.3|42192.3|42172.3|42192.3|42172.3|42192.3|42172.3|1
1632354050000|2021-09-22 23:40:50|42190.5|42170.5|42192.3|42172.3|42192.3|42172.3|42189.8|42169.8|0
1632354080000|2021-09-22 23:41:20|42189.8|42169.8|42191.6|42171.6|42191.6|42171.6|42189.8|42169.8|0
1632354090000|2021-09-22 23:41:30|42192.3|42172.3|42192.3|42172.3|42192.3|42172.3|42192.3|42172.3|1
1632354150000|2021-09-22 23:42:30|42191.6|42171.6|42192.3|42172.3|42192.3|42172.3|42187.3|42167.3|6
1632354170000|2021-09-22 23:42:50|42189.8|42169.8|42189.8|42169.8|42189.8|42169.8|42189.8|42169.8|0
1632354190000|2021-09-22 23:43:10|42192.3|42172.3|42187.3|42167.3|42192.3|42172.3|42187.3|42167.3|0
1632354210000|2021-09-22 23:43:30|42185.5|42165.5|42184.8|42164.8|42185.5|42165.5|42184.8|42164.8|6
1632354220000|2021-09-22 23:43:40|42186.2|42166.2|42189.8|42169.8|42189.8|42169.8|42186.2|42166.2|1
1632354230000|2021-09-22 23:43:50|42187.3|42167.3|42187.3|42167.3|42189.1|42169.1|42187.3|42167.3|0
1632354240000|2021-09-22 23:44:00|||||||||1
1632354290000|2021-09-22 23:44:50|42185.5|42165.5|42186.6|42166.6|42186.6|42166.6|42184.8|42164.8|0
1632354320000|2021-09-22 23:45:20|42189.1|42169.1|42189.1|42169.1|42189.1|42169.1|42189.1|42169.1|4
1632354350000|2021-09-22 23:45:50|42189.8|42169.8|42189.8|42169.8|42189.8|42169.8|42189.8|42169.8|1
1632354440000|2021-09-22 23:47:20|42190.5|42170.5|42192.3|42172.3|42192.3|42172.3|42190.5|42170.5|2
1632354450000|2021-09-22 23:47:30|42194.8|42174.8|42194.8|42174.8|42194.8|42174.8|42194.8|42174.8|2
1632354480000|2021-09-22 23:48:00|42195.5|42175.5|42195.5|42175.5|42195.5|42175.5|42195.5|42175.5|0
1632354540000|2021-09-22 23:49:00|||||||||1
1632354550000|2021-09-22 23:49:10|42196.2|42176.2|42196.2|42176.2|42196.2|42176.2|42196.2|42176.2|0
1632354600000|2021-09-22 23:50:00|42198|42178|42197.3|42177.3|42198|42178|42197.3|42177.3|0
1632354610000|2021-09-22 23:50:10|42194.8|42174.8|42194.8|42174.8|42194.8|42174.8|42194.8|42174.8|4
1632354690000|2021-09-22 23:51:30|42195.5|42175.5|42195.5|42175.5|42195.5|42175.5|42195.5|42175.5|1
1632354730000|2021-09-22 23:52:10|42194.8|42174.8|42194.8|42174.8|42194.8|42174.8|42194.8|42174.8|0
1632354750000|2021-09-22 23:52:30|42192.3|42172.3|42192.3|42172.3|42192.3|42172.3|42192.3|42172.3|0
1632354760000|2021-09-22 23:52:40|42194.8|42174.8|42194.8|42174.8|42194.8|42174.8|42194.8|42174.8|1
1632354810000|2021-09-22 23:53:30|42195.5|42175.5|42195.5|42175.5|42195.5|42175.5|42195.5|42175.5|2
1632354840000|2021-09-22 23:54:00|42194.8|42174.8|42194.8|42174.8|42194.8|42174.8|42194.8|42174.8|1
1632354850000|2021-09-22 23:54:10|42195.5|42175.5|42195.5|42175.5|42195.5|42175.5|42195.5|42175.5|0
1632354900000|2021-09-22 23:55:00|42197.3|42177.3|42199.1|42179.1|42199.1|42179.1|42197.3|42177.3|4
1632354910000|2021-09-22 23:55:10|42199.8|42179.8|42207.3|42187.3|42207.3|42187.3|42199.8|42179.8|5
1632354920000|2021-09-22 23:55:20|42209.8|42189.8|42209.8|42189.8|42209.8|42189.8|42209.8|42189.8|0
1632354930000|2021-09-22 23:55:30|42208|42188|42212.3|42192.3|42212.3|42192.3|42207.3|42187.3|1
1632354950000|2021-09-22 23:55:50|42210.5|42190.5|42207.3|42187.3|42210.5|42190.5|42207.3|42187.3|1
1632354960000|2021-09-22 23:56:00|42205.5|42185.5|42209.1|42189.1|42209.1|42189.1|42205.5|42185.5|3
1632354970000|2021-09-22 23:56:10|42212.8|42192.8|42214.8|42194.8|42214.8|42194.8|42209.1|42189.1|10
1632355010000|2021-09-22 23:56:50|42213|42193|42212.3|42192.3|42213|42193|42212.3|42192.3|1
1632355040000|2021-09-22 23:57:20|42214.1|42194.1|42214.8|42194.8|42214.8|42194.8|42214.1|42194.1|0
1632355060000|2021-09-22 23:57:40|42212.3|42192.3|42212.3|42192.3|42212.3|42192.3|42212.3|42192.3|0
1632355070000|2021-09-22 23:57:50|||||||||1
1632355090000|2021-09-22 23:58:10|42211.6|42191.6|42211.6|42191.6|42211.6|42191.6|42211.6|42191.6|0
1632355140000|2021-09-22 23:59:00|||||||||1
1632355150000|2021-09-22 23:59:10|42212.3|42192.3|42210.5|42190.5|42212.3|42192.3|42210.5|42190.5|2
1632355160000|2021-09-22 23:59:20|42209.8|42189.8|42209.8|42189.8|42209.8|42189.8|42209.8|42189.8|0
1632355180000|2021-09-22 23:59:40|42210.5|42190.5|42212.3|42192.3|42212.3|42192.3|42210.5|42190.5|4
1632355190000|2021-09-22 23:59:50|42214.8|42194.8|42214.8|42194.8|42214.8|42194.8|42214.8|42194.8|3
1632355200000|2021-09-23 00:00:00|42231.2|42211.2|42241.2|42221.2|42249.8|42229.8|42231.2|42211.2|59
1632355210000|2021-09-23 00:00:10|42240.5|42220.5|42234.8|42214.8|42240.5|42220.5|42234.8|42214.8|0
1632355220000|2021-09-23 00:00:20|42235.5|42215.5|42238|42218|42238|42218|42235.5|42215.5|2
1632355230000|2021-09-23 00:00:30|42239.1|42219.1|42247.3|42227.3|42247.3|42227.3|42239.1|42219.1|5
1632355240000|2021-09-23 00:00:40|42248|42228|42249.8|42229.8|42249.8|42229.8|42248|42228|2
1632355250000|2021-09-23 00:00:50|42248|42228|42266.6|42246.6|42268.5|42248.5|42247.3|42227.3|21
1632355260000|2021-09-23 00:01:00|42268.5|42248.5|42260.5|42240.5|42268.5|42248.5|42259.4|42239.4|12
1632355270000|2021-09-23 00:01:10|42262.3|42242.3|42264.8|42244.8|42264.8|42244.8|42262.3|42242.3|11
1632355280000|2021-09-23 00:01:20|42264.1|42244.1|42267.3|42247.3|42267.3|42247.3|42262.3|42242.3|2
1632355290000|2021-09-23 00:01:30|42269.1|42249.1|42267.3|42247.3|42269.1|42249.1|42267.3|42247.3|1
1632355300000|2021-09-23 00:01:40|42265.5|42245.5|42267.3|42247.3|42267.3|42247.3|42262.3|42242.3|2
1632355310000|2021-09-23 00:01:50|42265.5|42245.5|42262.3|42242.3|42267.3|42247.3|42262.3|42242.3|2
1632355320000|2021-09-23 00:02:00|42263|42243|42263|42243|42263|42243|42263|42243|2
1632355330000|2021-09-23 00:02:10|42262.3|42242.3|42267.3|42247.3|42267.3|42247.3|42262.3|42242.3|1
1632355340000|2021-09-23 00:02:20|42264.8|42244.8|42263|42243|42264.8|42244.8|42262.3|42242.3|4
1632355350000|2021-09-23 00:02:30|42262.3|42242.3|42264.1|42244.1|42264.1|42244.1|42262.3|42242.3|0
1632355360000|2021-09-23 00:02:40|42264.8|42244.8|42263|42243|42264.8|42244.8|42262.3|42242.3|2
1632355390000|2021-09-23 00:03:10|||||||||1
1632355400000|2021-09-23 00:03:20|42259.8|42239.8|42258|42238|42259.8|42239.8|42258|42238|5
1632355410000|2021-09-23 00:03:30|42259.8|42239.8|42259.8|42239.8|42259.8|42239.8|42259.8|42239.8|1
1632355420000|2021-09-23 00:03:40|42258|42238|42258|42238|42258|42238|42258|42238|6
1632355430000|2021-09-23 00:03:50|42262.3|42242.3|42262.3|42242.3|42262.3|42242.3|42262.3|42242.3|1
1632355440000|2021-09-23 00:04:00|42260.5|42240.5|42254.8|42234.8|42260.5|42240.5|42254.8|42234.8|1
1632355450000|2021-09-23 00:04:10|42253|42233|42253|42233|42253|42233|42253|42233|2
1632355460000|2021-09-23 00:04:20|42251.2|42231.2|42253|42233|42253|42233|42251.2|42231.2|2
1632355470000|2021-09-23 00:04:30|42248|42228|42248|42228|42248|42228|42248|42228|4
1632355480000|2021-09-23 00:04:40|42247.3|42227.3|42237.3|42217.3|42247.3|42227.3|42237.3|42217.3|0
1632355490000|2021-09-23 00:04:50|42235.5|42215.5|42237.3|42217.3|42237.3|42217.3|42235.5|42215.5|0
1632355500000|2021-09-23 00:05:00|42236.6|42216.6|42238|42218|42238|42218|42232.3|42212.3|6
1632355510000|2021-09-23 00:05:10|42234.8|42214.8|42234.8|42214.8|42234.8|42214.8|42234.8|42214.8|2
1632355520000|2021-09-23 00:05:20|||||||||1
1632355530000|2021-09-23 00:05:30|42238|42218|42234.8|42214.8|42238|42218|42234.8|42214.8|1
1632355540000|2021-09-23 00:05:40|||||||||1
1632355550000|2021-09-23 00:05:50|42233|42213|42237.3|42217.3|42237.3|42217.3|42232.3|42212.3|4
1632355560000|2021-09-23 00:06:00|42239.8|42219.8|42239.8|42219.8|42242.3|42222.3|42239.8|42219.8|0
1632355610000|2021-09-23 00:06:50|42241.6|42221.6|42239.8|42219.8|42242.3|42222.3|42239.8|42219.8|0
1632355630000|2021-09-23 00:07:10|42240.5|42220.5|42250.5|42230.5|42250.5|42230.5|42240.5|42220.5|6
1632355640000|2021-09-23 00:07:20|42249.8|42229.8|42249.8|42229.8|42249.8|42229.8|42249.8|42229.8|1
1632355650000|2021-09-23 00:07:30|42252.3|42232.3|42254.8|42234.8|42254.8|42234.8|42252.3|42232.3|7
1632355660000|2021-09-23 00:07:40|42256.6|42236.6|42256.6|42236.6|42256.6|42236.6|42256.6|42236.6|8
1632355670000|2021-09-23 00:07:50|42257.3|42237.3|42254.8|42234.8|42257.3|42237.3|42254.8|42234.8|2
1632355680000|2021-09-23 00:08:00|42253|42233|42252.3|42232.3|42253|42233|42252.3|42232.3|0
1632355700000|2021-09-23 00:08:20|42248|42228|42247.3|42227.3|42248|42228|42247.3|42227.3|6
1632355710000|2021-09-23 00:08:30|42242.3|42222.3|42242.3|42222.3|42242.3|42222.3|42242.3|42222.3|2
1632355740000|2021-09-23 00:09:00|||||||||3
1632355750000|2021-09-23 00:09:10|||||||||1
1632355770000|2021-09-23 00:09:30|||||||||1
1632355780000|2021-09-23 00:09:40|42228|42208|42228|42208|42228|42208|42226.6|42206.6|13
1632355790000|2021-09-23 00:09:50|42231.6|42211.6|42232.3|42212.3|42232.3|42212.3|42231.6|42211.6|4
1632355800000|2021-09-23 00:10:00|42234.8|42214.8|42234.8|42214.8|42234.8|42214.8|42234.8|42214.8|3
1632355810000|2021-09-23 00:10:10|42237.3|42217.3|42238|42218|42238|42218|42234.8|42214.8|2
1632355820000|2021-09-23 00:10:20|42237.3|42217.3|42237.3|42217.3|42237.3|42217.3|42237.3|42217.3|2
1632355830000|2021-09-23 00:10:30|42235.5|42215.5|42230.5|42210.5|42237.3|42217.3|42230.5|42210.5|5
1632355840000|2021-09-23 00:10:40|42229.8|42209.8|42228|42208|42229.8|42209.8|42228|42208|0
1632355850000|2021-09-23 00:10:50|42229.8|42209.8|42229.8|42209.8|42229.8|42209.8|42228|42208|1
1632355860000|2021-09-23 00:11:00|42228|42208|42232.3|42212.3|42232.3|42212.3|42228|42208|3
1632355870000|2021-09-23 00:11:10|42230.5|42210.5|42227.3|42207.3|42230.5|42210.5|42227.3|42207.3|0
1632355880000|2021-09-23 00:11:20|42230.5|42210.5|42232.3|42212.3|42232.3|42212.3|42230.5|42210.5|1
1632355900000|2021-09-23 00:11:40|||||||||1
1632355930000|2021-09-23 00:12:10|42234.1|42214.1|42234.1|42214.1|42234.1|42214.1|42234.1|42214.1|1
1632355940000|2021-09-23 00:12:20|42232.3|42212.3|42234.8|42214.8|42234.8|42214.8|42231.2|42211.2|4
1632355950000|2021-09-23 00:12:30|42232.3|42212.3|42234.8|42214.8|42234.8|42214.8|42232.3|42212.3|6
1632355970000|2021-09-23 00:12:50|42237.3|42217.3|42239.8|42219.8|42239.8|42219.8|42237.3|42217.3|1
1632356000000|2021-09-23 00:13:20|42240.5|42220.5|42240.5|42220.5|42240.5|42220.5|42240.5|42220.5|2
1632356010000|2021-09-23 00:13:30|42239.8|42219.8|42241.6|42221.6|42241.6|42221.6|42239.8|42219.8|0
1632356020000|2021-09-23 00:13:40|42242.3|42222.3|42244.8|42224.8|42244.8|42224.8|42242.3|42222.3|0
1632356030000|2021-09-23 00:13:50|42242.3|42222.3|42242.3|42222.3|42242.3|42222.3|42239.8|42219.8|2
1632356040000|2021-09-23 00:14:00|42241.6|42221.6|42238|42218|42241.6|42221.6|42238|42218|2
1632356060000|2021-09-23 00:14:20|42233.7|42213.7|42231.2|42211.2|42233.7|42213.7|42231.2|42211.2|1
1632356070000|2021-09-23 00:14:30|42229.4|42209.4|42233|42213|42233|42213|42229.4|42209.4|1
1632356080000|2021-09-23 00:14:40|42230.5|42210.5|42230.5|42210.5|42230.5|42210.5|42228.7|42208.7|0
1632356090000|2021-09-23 00:14:50|42228.7|42208.7|42230.5|42210.5|42230.5|42210.5|42228.7|42208.7|0
1632356100000|2021-09-23 00:15:00|42228.7|42208.7|42228.7|42208.7|42228.7|42208.7|42228.7|42208.7|0
1632356120000|2021-09-23 00:15:20|42230.5|42210.5|42237.3|42217.3|42237.3|42217.3|42228.7|42208.7|4
1632356130000|2021-09-23 00:15:30|||||||||1
1632356160000|2021-09-23 00:16:00|42235.5|42215.5|42231.2|42211.2|42235.5|42215.5|42231.2|42211.2|3
1632356170000|2021-09-23 00:16:10|42230.5|42210.5|42230.5|42210.5|42230.5|42210.5|42228.7|42208.7|0
1632356190000|2021-09-23 00:16:30|42235.5|42215.5|42235.5|42215.5|42235.5|42215.5|42235.5|42215.5|5
1632356210000|2021-09-23 00:16:50|42237.3|42217.3|42242.3|42222.3|42242.3|42222.3|42237.3|42217.3|1
1632356220000|2021-09-23 00:17:00|42243|42223|42243|42223|42243|42223|42243|42223|0
1632356270000|2021-09-23 00:17:50|||||||||1
1632356280000|2021-09-23 00:18:00|42240.5|42220.5|42243|42223|42243|42223|42240.5|42220.5|4
1632356290000|2021-09-23 00:18:10|42242.3|42222.3|42242.3|42222.3|42242.3|42222.3|42242.3|42222.3|0
1632356300000|2021-09-23 00:18:20|42244.8|42224.8|42244.8|42224.8|42244.8|42224.8|42244.8|42224.8|0
1632356310000|2021-09-23 00:18:30|42244.1|42224.1|42244.8|42224.8|42244.8|42224.8|42242.3|42222.3|0
1632356330000|2021-09-23 00:18:50|42245.5|42225.5|42253|42233|42253|42233|42245.5|42225.5|4
1632356340000|2021-09-23 00:19:00|42249.8|42229.8|42244.8|42224.8|42252.3|42232.3|42244.8|42224.8|5
1632356350000|2021-09-23 00:19:10|42240.5|42220.5|42240.5|42220.5|42240.5|42220.5|42240.5|42220.5|0
1632356360000|2021-09-23 00:19:20|42237.3|42217.3|42236.6|42216.6|42237.3|42217.3|42234.8|42214.8|1
1632356370000|2021-09-23 00:19:30|42237.3|42217.3|42235.5|42215.5|42237.3|42217.3|42234.8|42214.8|2
1632356380000|2021-09-23 00:19:40|42234.8|42214.8|42237.3|42217.3|42237.3|42217.3|42234.8|42214.8|1
1632356390000|2021-09-23 00:19:50|42235.5|42215.5|42234.8|42214.8|42235.5|42215.5|42234.8|42214.8|2
1632356410000|2021-09-23 00:20:10|42228.7|42208.7|42227.3|42207.3|42228.7|42208.7|42227.3|42207.3|5
1632356420000|2021-09-23 00:20:20|42224.8|42204.8|42224.8|42204.8|42224.8|42204.8|42224.8|42204.8|4
1632356430000|2021-09-23 00:20:30|||||||||1
1632356460000|2021-09-23 00:21:00|42225.5|42205.5|42229.8|42209.8|42229.8|42209.8|42225.5|42205.5|6
1632356470000|2021-09-23 00:21:10|42229.1|42209.1|42227.3|42207.3|42229.8|42209.8|42227.3|42207.3|1
1632356480000|2021-09-23 00:21:20|42226.6|42206.6|42226.6|42206.6|42226.6|42206.6|42226.6|42206.6|0
1632356490000|2021-09-23 00:21:30|42224.8|42204.8|42224.8|42204.8|42224.8|42204.8|42224.8|42204.8|1
1632356510000|2021-09-23 00:21:50|||||||||1
1632356520000|2021-09-23 00:22:00|||||||||1
1632356540000|2021-09-23 00:22:20|||||||||1
1632356560000|2021-09-23 00:22:40|42223.4|42203.4|42217.3|42197.3|42223.4|42203.4|42217.3|42197.3|12
1632356570000|2021-09-23 00:22:50|42209.8|42189.8|42209.8|42189.8|42209.8|42189.8|42209.8|42189.8|1
1632356580000|2021-09-23 00:23:00|42207.3|42187.3|42204.8|42184.8|42207.3|42187.3|42204.8|42184.8|0
1632356590000|2021-09-23 00:23:10|42203|42183|42198|42178|42203|42183|42198|42178|8
1632356600000|2021-09-23 00:23:20|42197.3|42177.3|42197.3|42177.3|42197.3|42177.3|42197.3|42177.3|7
1632356610000|2021-09-23 00:23:30|42192.3|42172.3|42189.8|42169.8|42192.3|42172.3|42189.8|42169.8|1
1632356630000|2021-09-23 00:23:50|||||||||1
1632356640000|2021-09-23 00:24:00|||||||||2
1632356650000|2021-09-23 00:24:10|42187.3|42167.3|42187.3|42167.3|42187.3|42167.3|42187.3|42167.3|3
1632356660000|2021-09-23 00:24:20|42189.1|42169.1|42184.8|42164.8|42189.8|42169.8|42184.8|42164.8|6
1632356670000|2021-09-23 00:24:30|42179.8|42159.8|42179.8|42159.8|42179.8|42159.8|42179.8|42159.8|6
1632356680000|2021-09-23 00:24:40|42174.8|42154.8|42174.8|42154.8|42174.8|42154.8|42174.8|42154.8|2
1632356690000|2021-09-23 00:24:50|||||||||2
1632356700000|2021-09-23 00:25:00|42176.2|42156.2|42179.8|42159.8|42179.8|42159.8|42176.2|42156.2|2
1632356720000|2021-09-23 00:25:20|||||||||1
1632356730000|2021-09-23 00:25:30|42181.6|42161.6|42181.6|42161.6|42181.6|42161.6|42181.6|42161.6|11
1632356740000|2021-09-23 00:25:40|42182.3|42162.3|42186.6|42166.6|42186.6|42166.6|42182.3|42162.3|11
1632356750000|2021-09-23 00:25:50|42182.3|42162.3|42182.3|42162.3|42182.3|42162.3|42182.3|42162.3|18
1632356780000|2021-09-23 00:26:20|42180.5|42160.5|42180.5|42160.5|42180.5|42160.5|42180.5|42160.5|5
1632356790000|2021-09-23 00:26:30|42182.3|42162.3|42182.3|42162.3|42182.3|42162.3|42182.3|42162.3|1
1632356810000|2021-09-23 00:26:50|42184.8|42164.8|42184.8|42164.8|42184.8|42164.8|42184.8|42164.8|7
1632356820000|2021-09-23 00:27:00|42189.8|42169.8|42189.8|42169.8|42189.8|42169.8|42189.8|42169.8|1
1632356850000|2021-09-23 00:27:30|42194.8|42174.8|42194.8|42174.8|42194.8|42174.8|42194.8|42174.8|5
1632356870000|2021-09-23 00:27:50|||||||||6
1632356890000|2021-09-23 00:28:10|42193|42173|42193|42173|42193|42173|42193|42173|1
1632356900000|2021-09-23 00:28:20|42194.8|42174.8|42194.8|42174.8|42194.8|42174.8|42194.8|42174.8|0
1632356910000|2021-09-23 00:28:30|42192.3|42172.3|42189.8|42169.8|42192.3|42172.3|42189.8|42169.8|1
1632356920000|2021-09-23 00:28:40|42192.3|42172.3|42192.3|42172.3|42192.3|42172.3|42192.3|42172.3|0
1632356930000|2021-09-23 00:28:50|42189.8|42169.8|42189.8|42169.8|42189.8|42169.8|42189.8|42169.8|0
1632356940000|2021-09-23 00:29:00|||||||||3
1632356960000|2021-09-23 00:29:20|||||||||1
1632356970000|2021-09-23 00:29:30|42189.1|42169.1|42187.3|42167.3|42189.1|42169.1|42187.3|42167.3|1
1632356990000|2021-09-23 00:29:50|||||||||1
1632357020000|2021-09-23 00:30:20|42181.6|42161.6|42179.8|42159.8|42181.6|42161.6|42179.8|42159.8|5
1632357030000|2021-09-23 00:30:30|42178|42158|42177.3|42157.3|42179.1|42159.1|42177.3|42157.3|0
1632357040000|2021-09-23 00:30:40|42179.8|42159.8|42179.8|42159.8|42179.8|42159.8|42176.6|42156.6|3
1632357050000|2021-09-23 00:30:50|42176.2|42156.2|42174.8|42154.8|42176.2|42156.2|42174.8|42154.8|3
1632357060000|2021-09-23 00:31:00|42177.3|42157.3|42179.8|42159.8|42179.8|42159.8|42177.3|42157.3|4
1632357080000|2021-09-23 00:31:20|||||||||2
1632357110000|2021-09-23 00:31:50|||||||||6
1632357120000|2021-09-23 00:32:00|||||||||2
1632357130000|2021-09-23 00:32:10|42178.4|42158.4|42177.3|42157.3|42178.4|42158.4|42174.8|42154.8|4
1632357140000|2021-09-23 00:32:20|42174.8|42154.8|42179.8|42159.8|42179.8|42159.8|42174.8|42154.8|2
1632357170000|2021-09-23 00:32:50|42178.4|42158.4|42174.8|42154.8|42178.4|42158.4|42174.8|42154.8|14
1632357180000|2021-09-23 00:33:00|42173|42153|42174.8|42154.8|42174.8|42154.8|42172.3|42152.3|2
1632357190000|2021-09-23 00:33:10|42175.5|42155.5|42175.5|42155.5|42175.5|42155.5|42175.5|42155.5|4
1632357200000|2021-09-23 00:33:20|42177.3|42157.3|42177.3|42157.3|42177.3|42157.3|42177.3|42157.3|3
1632357220000|2021-09-23 00:33:40|42173.7|42153.7|42165.5|42145.5|42173.7|42153.7|42165.5|42145.5|15
1632357230000|2021-09-23 00:33:50|42164.8|42144.8|42164.8|42144.8|42164.8|42144.8|42164.8|42144.8|6
1632357240000|2021-09-23 00:34:00|||||||||1
1632357250000|2021-09-23 00:34:10|||||||||3
1632357270000|2021-09-23 00:34:30|||||||||7
1632357280000|2021-09-23 00:34:40|||||||||1
1632357290000|2021-09-23 00:34:50|42163|42143|42163|42143|42163|42143|42163|42143|2
1632357300000|2021-09-23 00:35:00|42161.2|42141.2|42162.3|42142.3|42162.3|42142.3|42158.7|42138.7|2
1632357310000|2021-09-23 00:35:10|42163|42143|42160.5|42140.5|42163|42143|42160.5|42140.5|1
1632357320000|2021-09-23 00:35:20|42161.2|42141.2|42160.5|42140.5|42163|42143|42160.5|42140.5|0
1632357350000|2021-09-23 00:35:50|42163|42143|42163|42143|42163|42143|42163|42143|3
1632357360000|2021-09-23 00:36:00|42164.8|42144.8|42164.8|42144.8|42164.8|42144.8|42163|42143|1
1632357390000|2021-09-23 00:36:30|42165.5|42145.5|42163|42143|42165.5|42145.5|42160.5|42140.5|5
1632357400000|2021-09-23 00:36:40|42160.5|42140.5|42160.5|42140.5|42160.5|42140.5|42160.5|42140.5|0
1632357410000|2021-09-23 00:36:50|||||||||1
1632357420000|2021-09-23 00:37:00|42163.7|42143.7|42163|42143|42163.7|42143.7|42163|42143|2
1632357430000|2021-09-23 00:37:10|||||||||1
1632357450000|2021-09-23 00:37:30|42161.2|42141.2|42160.5|42140.5|42161.2|42141.2|42160.5|42140.5|3
1632357460000|2021-09-23 00:37:40|||||||||1
1632357470000|2021-09-23 00:37:50|42159.8|42139.8|42158|42138|42159.8|42139.8|42158|42138|0
1632357480000|2021-09-23 00:38:00|42159.8|42139.8|42158|42138|42159.8|42139.8|42158|42138|1
1632357500000|2021-09-23 00:38:20|42160.5|42140.5|42160.5|42140.5|42160.5|42140.5|42160.5|42140.5|1
1632357520000|2021-09-23 00:38:40|42159.8|42139.8|42159.8|42139.8|42159.8|42139.8|42159.8|42139.8|1
1632357540000|2021-09-23 00:39:00|42156.6|42136.6|42157.3|42137.3|42157.3|42137.3|42156.6|42136.6|1
1632357560000|2021-09-23 00:39:20|42159.8|42139.8|42159.8|42139.8|42159.8|42139.8|42159.8|42139.8|0
1632357590000|2021-09-23 00:39:50|42157.3|42137.3|42157.3|42137.3|42157.3|42137.3|42157.3|42137.3|2
1632357600000|2021-09-23 00:40:00|42155.5|42135.5|42155.5|42135.5|42155.5|42135.5|42155.5|42135.5|0
1632357610000|2021-09-23 00:40:10|||||||||1
1632357620000|2021-09-23 00:40:20|42153|42133|42154.8|42134.8|42154.8|42134.8|42153|42133|4
1632357640000|2021-09-23 00:40:40|||||||||1
1632357650000|2021-09-23 00:40:50|42158.4|42138.4|42162.3|42142.3|42162.3|42142.3|42158.4|42138.4|1
1632357660000|2021-09-23 00:41:00|42159.8|42139.8|42161.6|42141.6|42161.6|42141.6|42159.8|42139.8|0
1632357670000|2021-09-23 00:41:10|42159.8|42139.8|42161.6|42141.6|42162.3|42142.3|42159.8|42139.8|12
1632357680000|2021-09-23 00:41:20|42162.3|42142.3|42162.3|42142.3|42162.3|42142.3|42162.3|42142.3|2
1632357690000|2021-09-23 00:41:30|42161.6|42141.6|42159.8|42139.8|42161.6|42141.6|42159.8|42139.8|1
1632357700000|2021-09-23 00:41:40|42161.2|42141.2|42162.3|42142.3|42164.8|42144.8|42161.2|42141.2|2
1632357710000|2021-09-23 00:41:50|42164.1|42144.1|42159.8|42139.8|42164.8|42144.8|42159.8|42139.8|3
1632357720000|2021-09-23 00:42:00|||||||||2
1632357740000|2021-09-23 00:42:20|||||||||1
1632357750000|2021-09-23 00:42:30|42162.3|42142.3|42164.8|42144.8|42164.8|42144.8|42162.3|42142.3|1
1632357760000|2021-09-23 00:42:40|42162.3|42142.3|42164.8|42144.8|42164.8|42144.8|42162.3|42142.3|0
1632357770000|2021-09-23 00:42:50|42163|42143|42166.6|42146.6|42166.6|42146.6|42162.3|42142.3|2
1632357780000|2021-09-23 00:43:00|42169.8|42149.8|42169.8|42149.8|42169.8|42149.8|42169.8|42149.8|4
1632357790000|2021-09-23 00:43:10|42174.8|42154.8|42176.6|42156.6|42176.6|42156.6|42172.3|42152.3|2
1632357800000|2021-09-23 00:43:20|42177.3|42157.3|42177.3|42157.3|42177.3|42157.3|42177.3|42157.3|1
1632357810000|2021-09-23 00:43:30|42179.1|42159.1|42180.5|42160.5|42180.5|42160.5|42179.1|42159.1|14
1632357820000|2021-09-23 00:43:40|42179.8|42159.8|42182.3|42162.3|42182.3|42162.3|42179.8|42159.8|0
1632357830000|2021-09-23 00:43:50|42179.8|42159.8|42179.8|42159.8|42179.8|42159.8|42177.3|42157.3|0
1632357840000|2021-09-23 00:44:00|42179.1|42159.1|42179.8|42159.8|42179.8|42159.8|42179.1|42159.1|2
1632357870000|2021-09-23 00:44:30|42177.3|42157.3|42177.3|42157.3|42177.3|42157.3|42177.3|42157.3|0
1632357880000|2021-09-23 00:44:40|42179.1|42159.1|42179.8|42159.8|42179.8|42159.8|42179.1|42159.1|0
1632357890000|2021-09-23 00:44:50|42182.3|42162.3|42182.3|42162.3|42182.3|42162.3|42182.3|42162.3|1
1632357930000|2021-09-23 00:45:30|42184.1|42164.1|42184.1|42164.1|42184.1|42164.1|42184.1|42164.1|1
1632357940000|2021-09-23 00:45:40|42185.9|42165.9|42185.9|42165.9|42185.9|42165.9|42185.9|42165.9|1
1632357950000|2021-09-23 00:45:50|42186.6|42166.6|42186.6|42166.6|42186.6|42166.6|42184.8|42164.8|0
1632357960000|2021-09-23 00:46:00|42184.8|42164.8|42184.8|42164.8|42184.8|42164.8|42184.8|42164.8|0
1632357980000|2021-09-23 00:46:20|42184.1|42164.1|42182.3|42162.3|42184.1|42164.1|42182.3|42162.3|1
1632358010000|2021-09-23 00:46:50|42184.1|42164.1|42182.3|42162.3|42184.1|42164.1|42182.3|42162.3|0
1632358030000|2021-09-23 00:47:10|42180.5|42160.5|42179.8|42159.8|42180.5|42160.5|42179.8|42159.8|0
1632358080000|2021-09-23 00:48:00|42178|42158|42177.3|42157.3|42178|42158|42177.3|42157.3|2
1632358090000|2021-09-23 00:48:10|42179.1|42159.1|42179.8|42159.8|42179.8|42159.8|42179.1|42159.1|0
1632358110000|2021-09-23 00:48:30|42177.3|42157.3|42181.6|42161.6|42181.6|42161.6|42177.3|42157.3|1
1632358130000|2021-09-23 00:48:50|42177.3|42157.3|42175.5|42155.5|42177.3|42157.3|42175.5|42155.5|3
1632358140000|2021-09-23 00:49:00|42177.3|42157.3|42179.8|42159.8|42179.8|42159.8|42177.3|42157.3|4
1632358170000|2021-09-23 00:49:30|42181.6|42161.6|42181.6|42161.6|42181.6|42161.6|42181.6|42161.6|0
1632358190000|2021-09-23 00:49:50|||||||||1
1632358230000|2021-09-23 00:50:30|42182.3|42162.3|42182.3|42162.3|42182.3|42162.3|42182.3|42162.3|1
1632358260000|2021-09-23 00:51:00|42179.8|42159.8|42179.8|42159.8|42179.8|42159.8|42179.8|42159.8|0
1632358270000|2021-09-23 00:51:10|||||||||1
1632358280000|2021-09-23 00:51:20|42177.3|42157.3|42182.3|42162.3|42182.3|42162.3|42177.3|42157.3|1
1632358290000|2021-09-23 00:51:30|42181.6|42161.6|42179.8|42159.8|42181.6|42161.6|42179.8|42159.8|0
1632358300000|2021-09-23 00:51:40|42177.3|42157.3|42177.3|42157.3|42177.3|42157.3|42177.3|42157.3|0
1632358320000|2021-09-23 00:52:00|42175.5|42155.5|42174.8|42154.8|42175.5|42155.5|42174.8|42154.8|1
1632358340000|2021-09-23 00:52:20|||||||||1
1632358350000|2021-09-23 00:52:30|42175.5|42155.5|42177.3|42157.3|42177.3|42157.3|42175.5|42155.5|1
1632358370000|2021-09-23 00:52:50|42178|42158|42179.8|42159.8|42179.8|42159.8|42178|42158|1
1632358380000|2021-09-23 00:53:00|||||||||1
1632358390000|2021-09-23 00:53:10|||||||||1
1632358400000|2021-09-23 00:53:20|42181.6|42161.6|42182.3|42162.3|42182.3|42162.3|42181.6|42161.6|0
1632358410000|2021-09-23 00:53:30|42184.8|42164.8|42184.8|42164.8|42184.8|42164.8|42184.8|42164.8|2
1632358420000|2021-09-23 00:53:40|42185.5|42165.5|42194.8|42174.8|42194.8|42174.8|42185.5|42165.5|4
1632358430000|2021-09-23 00:53:50|42196.6|42176.6|42194.8|42174.8|42196.6|42176.6|42194.8|42174.8|1
1632358440000|2021-09-23 00:54:00|||||||||1
1632358480000|2021-09-23 00:54:40|42196.6|42176.6|42196.6|42176.6|42196.6|42176.6|42196.6|42176.6|2
1632358500000|2021-09-23 00:55:00|||||||||2
1632358510000|2021-09-23 00:55:10|42197.3|42177.3|42197.3|42177.3|42197.3|42177.3|42197.3|42177.3|0
1632358520000|2021-09-23 00:55:20|||||||||1
1632358540000|2021-09-23 00:55:40|||||||||1
1632358550000|2021-09-23 00:55:50|||||||||1
1632358580000|2021-09-23 00:56:20|42198|42178|42204.8|42184.8|42204.8|42184.8|42198|42178|11
1632358590000|2021-09-23 00:56:30|42204.1|42184.1|42202.3|42182.3|42204.1|42184.1|42198.7|42178.7|3
1632358600000|2021-09-23 00:56:40|42203|42183|42204.8|42184.8|42204.8|42184.8|42200.5|42180.5|2
1632358610000|2021-09-23 00:56:50|42205.5|42185.5|42205.5|42185.5|42205.5|42185.5|42205.5|42185.5|3
1632358630000|2021-09-23 00:57:10|42204.8|42184.8|42204.8|42184.8|42204.8|42184.8|42204.8|42184.8|2
1632358660000|2021-09-23 00:57:40|42206.6|42186.6|42209.8|42189.8|42209.8|42189.8|42206.6|42186.6|2
1632358670000|2021-09-23 00:57:50|42212.3|42192.3|42219.1|42199.1|42219.1|42199.1|42212.3|42192.3|12
1632358680000|2021-09-23 00:58:00|42220.9|42200.9|42218|42198|42221.6|42201.6|42218|42198|2
1632358690000|2021-09-23 00:58:10|42217.3|42197.3|42217.3|42197.3|42217.3|42197.3|42217.3|42197.3|0
1632358700000|2021-09-23 00:58:20|42214.8|42194.8|42217.3|42197.3|42217.3|42197.3|42214.8|42194.8|0
1632358710000|2021-09-23 00:58:30|42216.6|42196.6|42214.8|42194.8|42216.6|42196.6|42214.8|42194.8|1
1632358720000|2021-09-23 00:58:40|42214.1|42194.1|42212.3|42192.3|42214.1|42194.1|42212.3|42192.3|1
1632358730000|2021-09-23 00:58:50|42214.8|42194.8|42214.8|42194.8|42214.8|42194.8|42214.8|42194.8|0
1632358740000|2021-09-23 00:59:00|42212.3|42192.3|42207.3|42187.3|42212.3|42192.3|42207.3|42187.3|4
1632358750000|2021-09-23 00:59:10|42209.8|42189.8|42209.8|42189.8|42209.8|42189.8|42209.8|42189.8|1
1632358760000|2021-09-23 00:59:20|42208|42188|42207.3|42187.3|42208|42188|42207.3|42187.3|1
1632358780000|2021-09-23 00:59:40|42208|42188|42204.8|42184.8|42208|42188|42204.8|42184.8|3
1632358790000|2021-09-23 00:59:50|42203|42183|42198|42178|42204.8|42184.8|42198|42178|10
1632358800000|2021-09-23 01:00:00|42196.2|42176.2|42184.8|42164.8|42221.6|42201.6|42183|42163|29
1632358810000|2021-09-23 01:00:10|42182.3|42162.3|42187.3|42167.3|42187.3|42167.3|42174.8|42154.8|16
1632358820000|2021-09-23 01:00:20|42189.8|42169.8|42189.8|42169.8|42192.3|42172.3|42179.8|42159.8|14
1632358830000|2021-09-23 01:00:30|42191.6|42171.6|42194.8|42174.8|42194.8|42174.8|42187.3|42167.3|16
1632358840000|2021-09-23 01:00:40|42192.3|42172.3|42197.3|42177.3|42197.3|42177.3|42189.8|42169.8|14
1632358850000|2021-09-23 01:00:50|42196.6|42176.6|42199.8|42179.8|42199.8|42179.8|42194.8|42174.8|3
1632358860000|2021-09-23 01:01:00|42198|42178|42187.3|42167.3|42202.3|42182.3|42187.3|42167.3|10
1632358870000|2021-09-23 01:01:10|42192.3|42172.3|42179.8|42159.8|42192.3|42172.3|42179.8|42159.8|2
1632358880000|2021-09-23 01:01:20|42177.3|42157.3|42172.3|42152.3|42177.3|42157.3|42168.7|42148.7|4
1632358890000|2021-09-23 01:01:30|42170.9|42150.9|42164.1|42144.1|42170.9|42150.9|42162.3|42142.3|15
1632358900000|2021-09-23 01:01:40|42167.3|42147.3|42177.3|42157.3|42177.3|42157.3|42162.3|42142.3|9
1632358910000|2021-09-23 01:01:50|42179.1|42159.1|42181.6|42161.6|42182.3|42162.3|42179.1|42159.1|16
1632358920000|2021-09-23 01:02:00|42182.3|42162.3|42164.8|42144.8|42182.3|42162.3|42164.8|42144.8|11
1632358930000|2021-09-23 01:02:10|42163|42143|42157.3|42137.3|42163|42143|42157.3|42137.3|2
1632358940000|2021-09-23 01:02:20|42159.1|42139.1|42164.8|42144.8|42164.8|42144.8|42157.3|42137.3|17
1632358950000|2021-09-23 01:02:30|42168|42148|42184.8|42164.8|42184.8|42164.8|42167.3|42147.3|16
1632358960000|2021-09-23 01:02:40|42187.3|42167.3|42184.8|42164.8|42187.3|42167.3|42184.8|42164.8|5
1632358970000|2021-09-23 01:02:50|42182.3|42162.3|42197.3|42177.3|42199.8|42179.8|42182.3|42162.3|11
1632358980000|2021-09-23 01:03:00|42199.1|42179.1|42192.3|42172.3|42199.8|42179.8|42192.3|42172.3|3
1632358990000|2021-09-23 01:03:10|42195.9|42175.9|42187.3|42167.3|42195.9|42175.9|42187.3|42167.3|0
1632359000000|2021-09-23 01:03:20|||||||||1
1632359010000|2021-09-23 01:03:30|42189.1|42169.1|42197.3|42177.3|42197.3|42177.3|42189.1|42169.1|6
1632359020000|2021-09-23 01:03:40|42190.5|42170.5|42190.5|42170.5|42190.5|42170.5|42190.5|42170.5|3
1632359030000|2021-09-23 01:03:50|42189.8|42169.8|42193|42173|42193|42173|42189.8|42169.8|2
1632359040000|2021-09-23 01:04:00|42196.6|42176.6|42195.5|42175.5|42198|42178|42193|42173|2
1632359050000|2021-09-23 01:04:10|42193|42173|42203|42183|42203|42183|42193|42173|1
1632359060000|2021-09-23 01:04:20|42203.7|42183.7|42203|42183|42203.7|42183.7|42203|42183|0
1632359070000|2021-09-23 01:04:30|42203.7|42183.7|42208|42188|42208|42188|42203.7|42183.7|2
1632359080000|2021-09-23 01:04:40|42206.6|42186.6|42204.8|42184.8|42206.6|42186.6|42204.8|42184.8|3
1632359090000|2021-09-23 01:04:50|42207.3|42187.3|42207.3|42187.3|42209.8|42189.8|42207.3|42187.3|2
1632359100000|2021-09-23 01:05:00|42209.8|42189.8|42211.6|42191.6|42212.3|42192.3|42209.8|42189.8|4
1632359110000|2021-09-23 01:05:10|42209.8|42189.8|42209.8|42189.8|42209.8|42189.8|42209.8|42189.8|2
1632359120000|2021-09-23 01:05:20|42208|42188|42219.8|42199.8|42219.8|42199.8|42208|42188|4
1632359130000|2021-09-23 01:05:30|42221.6|42201.6|42228|42208|42228|42208|42221.6|42201.6|4
1632359140000|2021-09-23 01:05:40|42226.2|42206.2|42235.5|42215.5|42235.5|42215.5|42226.2|42206.2|8
1632359150000|2021-09-23 01:05:50|42236.2|42216.2|42235.5|42215.5|42244.8|42224.8|42235.5|42215.5|9
1632359160000|2021-09-23 01:06:00|42230.5|42210.5|42220.5|42200.5|42230.5|42210.5|42220.5|42200.5|18
1632359170000|2021-09-23 01:06:10|42215.5|42195.5|42210.5|42190.5|42215.5|42195.5|42208.7|42188.7|3
1632359180000|2021-09-23 01:06:20|42213|42193|42218.7|42198.7|42220.5|42200.5|42213|42193|1
1632359190000|2021-09-23 01:06:30|42218|42198|42236.2|42216.2|42238|42218|42215.5|42195.5|3
1632359200000|2021-09-23 01:06:40|42233.7|42213.7|42239.3|42219.3|42239.3|42219.3|42233.7|42213.7|6
1632359210000|2021-09-23 01:06:50|42241.2|42221.2|42241.2|42221.2|42241.2|42221.2|42241.2|42221.2|3
1632359220000|2021-09-23 01:07:00|42243|42223|42250.5|42230.5|42250.5|42230.5|42243|42223|5
1632359230000|2021-09-23 01:07:10|42251.2|42231.2|42245.5|42225.5|42251.2|42231.2|42245.5|42225.5|3
1632359240000|2021-09-23 01:07:20|42244.8|42224.8|42233.7|42213.7|42244.8|42224.8|42233.7|42213.7|5
1632359250000|2021-09-23 01:07:30|42233|42213|42233|42213|42233|42213|42231.2|42211.2|2
1632359260000|2021-09-23 01:07:40|42234.8|42214.8|42240.5|42220.5|42240.5|42220.5|42234.8|42214.8|0
1632359270000|2021-09-23 01:07:50|42242.3|42222.3|42246.2|42226.2|42250.5|42230.5|42242.3|42222.3|8
1632359280000|2021-09-23 01:08:00|42245.5|42225.5|42228|42208|42245.5|42225.5|42228|42208|1
1632359290000|2021-09-23 01:08:10|42227.3|42207.3|42223|42203|42228|42208|42223|42203|4
1632359300000|2021-09-23 01:08:20|42222.3|42202.3|42217.3|42197.3|42222.3|42202.3|42217.3|42197.3|0
1632359310000|2021-09-23 01:08:30|42219.8|42199.8|42223.6|42203.6|42223.6|42203.6|42219.8|42199.8|0
1632359320000|2021-09-23 01:08:40|42225.5|42205.5|42228|42208|42228|42208|42225.5|42205.5|0
1632359330000|2021-09-23 01:08:50|42230.5|42210.5|42234.3|42214.3|42234.3|42214.3|42230.5|42210.5|2
1632359340000|2021-09-23 01:09:00|42236.1|42216.1|42238|42218|42240.5|42220.5|42236.1|42216.1|4
1632359350000|2021-09-23 01:09:10|42240.5|42220.5|42242.3|42222.3|42242.3|42222.3|42238|42218|0
1632359360000|2021-09-23 01:09:20|42243|42223|42244.3|42224.3|42256.6|42236.6|42243|42223|11
1632359370000|2021-09-23 01:09:30|42248.6|42228.6|42246.1|42226.1|42248.6|42228.6|42243.6|42223.6|3
1632359380000|2021-09-23 01:09:40|42244.3|42224.3|42243.6|42223.6|42244.3|42224.3|42243.6|42223.6|0
1632359390000|2021-09-23 01:09:50|42241.8|42221.8|42240|42220|42241.8|42221.8|42240|42220|4
1632359400000|2021-09-23 01:10:00|42238.6|42218.6|42228.6|42208.6|42238.6|42218.6|42228.6|42208.6|3
1632359410000|2021-09-23 01:10:10|42228|42208|42228|42208|42228|42208|42228|42208|0
1632359420000|2021-09-23 01:10:20|42226.1|42206.1|42223|42203|42226.1|42206.1|42223|42203|0
1632359440000|2021-09-23 01:10:40|42224.8|42204.8|42227.3|42207.3|42227.3|42207.3|42224.8|42204.8|1
1632359450000|2021-09-23 01:10:50|42228|42208|42232.3|42212.3|42232.3|42212.3|42228|42208|0
1632359460000|2021-09-23 01:11:00|42229.8|42209.8|42229.8|42209.8|42229.8|42209.8|42229.8|42209.8|0
1632359470000|2021-09-23 01:11:10|42228|42208|42223|42203|42228|42208|42223|42203|7
1632359500000|2021-09-23 01:11:40|42220.5|42200.5|42220.5|42200.5|42220.5|42200.5|42220.5|42200.5|0
1632359510000|2021-09-23 01:11:50|42221.1|42201.1|42223.6|42203.6|42223.6|42203.6|42221.1|42201.1|1
1632359520000|2021-09-23 01:12:00|42228.6|42208.6|42228|42208|42228.6|42208.6|42228|42208|3
1632359530000|2021-09-23 01:12:10|42228.6|42208.6|42228|42208|42228.6|42208.6|42223.6|42203.6|6
1632359540000|2021-09-23 01:12:20|42227.3|42207.3|42228|42208|42228|42208|42223|42203|4
1632359550000|2021-09-23 01:12:30|42225.5|42205.5|42225.5|42205.5|42225.5|42205.5|42225.5|42205.5|0
1632359560000|2021-09-23 01:12:40|42223.6|42203.6|42208.6|42188.6|42223.6|42203.6|42208.6|42188.6|4
1632359580000|2021-09-23 01:13:00|42208|42188|42203.6|42183.6|42208|42188|42203.6|42183.6|2
1632359590000|2021-09-23 01:13:10|42206.1|42186.1|42206.1|42186.1|42206.1|42186.1|42206.1|42186.1|1
1632359600000|2021-09-23 01:13:20|42208.6|42188.6|42211.1|42191.1|42211.1|42191.1|42208.6|42188.6|1
1632359610000|2021-09-23 01:13:30|42208|42188|42208|42188|42208|42188|42205.5|42185.5|2
1632359620000|2021-09-23 01:13:40|42208.6|42188.6|42213|42193|42213|42193|42208.6|42188.6|3
1632359640000|2021-09-23 01:14:00|42216.6|42196.6|42213|42193|42217.3|42197.3|42213|42193|2
1632359650000|2021-09-23 01:14:10|42212.3|42192.3|42201.1|42181.1|42212.3|42192.3|42201.1|42181.1|1
1632359660000|2021-09-23 01:14:20|42200.5|42180.5|42200.5|42180.5|42200.5|42180.5|42200.5|42180.5|0
1632359670000|2021-09-23 01:14:30|42203|42183|42212.3|42192.3|42212.3|42192.3|42203|42183|3
1632359680000|2021-09-23 01:14:40|42208|42188|42213|42193|42213|42193|42208|42188|0
1632359690000|2021-09-23 01:14:50|42208|42188|42208|42188|42208.6|42188.6|42208|42188|4
1632359700000|2021-09-23 01:15:00|42208.6|42188.6|42208|42188|42213|42193|42205.5|42185.5|5
1632359710000|2021-09-23 01:15:10|42205.5|42185.5|42205.5|42185.5|42208.6|42188.6|42205.5|42185.5|1
1632359720000|2021-09-23 01:15:20|42204.8|42184.8|42200.5|42180.5|42208|42188|42200.5|42180.5|4
1632359730000|2021-09-23 01:15:30|42203|42183|42198.6|42178.6|42203|42183|42198|42178|3
1632359740000|2021-09-23 01:15:40|42198|42178|42198|42178|42198.6|42178.6|42198|42178|0
1632359750000|2021-09-23 01:15:50|42198.6|42178.6|42203|42183|42203|42183|42198.6|42178.6|2
1632359760000|2021-09-23 01:16:00|42198.6|42178.6|42198|42178|42198.6|42178.6|42198|42178|7
1632359770000|2021-09-23 01:16:10|42196.1|42176.1|42188.6|42168.6|42196.1|42176.1|42188.6|42168.6|12
1632359780000|2021-09-23 01:16:20|42188|42168|42178|42158|42188.6|42168.6|42176.1|42156.1|4
1632359790000|2021-09-23 01:16:30|42178.6|42158.6|42178.6|42158.6|42183|42163|42178.6|42158.6|1
1632359800000|2021-09-23 01:16:40|42180.5|42160.5|42180.5|42160.5|42184.3|42164.3|42178.6|42158.6|6
1632359810000|2021-09-23 01:16:50|42179.8|42159.8|42173.6|42153.6|42179.8|42159.8|42171.1|42151.1|3
1632359820000|2021-09-23 01:17:00|42175.5|42155.5|42174.8|42154.8|42177.3|42157.3|42174.8|42154.8|2
1632359830000|2021-09-23 01:17:10|42171.1|42151.1|42169.3|42149.3|42171.1|42151.1|42169.3|42149.3|2
1632359840000|2021-09-23 01:17:20|42167.5|42147.5|42168.6|42148.6|42168.6|42148.6|42166.1|42146.1|2
1632359850000|2021-09-23 01:17:30|42165|42145|42163.6|42143.6|42165|42145|42163.6|42143.6|1
1632359870000|2021-09-23 01:17:50|42168.6|42148.6|42173|42153|42173|42153|42168.6|42148.6|2
1632359880000|2021-09-23 01:18:00|42173.6|42153.6|42179.8|42159.8|42179.8|42159.8|42173.6|42153.6|6
1632359890000|2021-09-23 01:18:10|42180.5|42160.5|42181.1|42161.1|42183|42163|42180.5|42160.5|2
1632359900000|2021-09-23 01:18:20|42183|42163|42183|42163|42183|42163|42181.1|42161.1|1
1632359910000|2021-09-23 01:18:30|42183.6|42163.6|42188|42168|42188|42168|42183.6|42163.6|4
1632359920000|2021-09-23 01:18:40|||||||||1
1632359930000|2021-09-23 01:18:50|42188.6|42168.6|42190.5|42170.5|42190.5|42170.5|42188.6|42168.6|0
1632359940000|2021-09-23 01:19:00|42193|42173|42193|42173|42193|42173|42193|42173|5
1632359950000|2021-09-23 01:19:10|42190.5|42170.5|42180.5|42160.5|42190.5|42170.5|42180.5|42160.5|5
1632359960000|2021-09-23 01:19:20|42178.6|42158.6|42178.6|42158.6|42180.5|42160.5|42178|42158|2
1632359970000|2021-09-23 01:19:30|42178|42158|42175.5|42155.5|42178|42158|42175.5|42155.5|1
1632359980000|2021-09-23 01:19:40|42178|42158|42178|42158|42178|42158|42178|42158|0
1632359990000|2021-09-23 01:19:50|||||||||2
1632360000000|2021-09-23 01:20:00|42178.6|42158.6|42181.1|42161.1|42181.1|42161.1|42178.6|42158.6|2
1632360010000|2021-09-23 01:20:10|42178|42158|42167.3|42147.3|42178|42158|42163.6|42143.6|3
1632360020000|2021-09-23 01:20:20|42168.6|42148.6|42170.5|42150.5|42170.5|42150.5|42168.6|42148.6|3
1632360030000|2021-09-23 01:20:30|42172.3|42152.3|42173.6|42153.6|42175.5|42155.5|42172.3|42152.3|5
1632360040000|2021-09-23 01:20:40|42171.8|42151.8|42171.8|42151.8|42171.8|42151.8|42171.8|42151.8|0
1632360050000|2021-09-23 01:20:50|42173.6|42153.6|42171.1|42151.1|42173.6|42153.6|42169.3|42149.3|0
1632360060000|2021-09-23 01:21:00|42173|42153|42187.3|42167.3|42187.3|42167.3|42171.1|42151.1|8
1632360070000|2021-09-23 01:21:10|42185.5|42165.5|42188|42168|42188|42168|42185.5|42165.5|0
1632360080000|2021-09-23 01:21:20|42188.6|42168.6|42173.6|42153.6|42188.6|42168.6|42173.6|42153.6|13
1632360090000|2021-09-23 01:21:30|42175.5|42155.5|42175.5|42155.5|42175.5|42155.5|42173.6|42153.6|3
1632360100000|2021-09-23 01:21:40|42177.3|42157.3|42173|42153|42178|42158|42173|42153|5
1632360110000|2021-09-23 01:21:50|42174.8|42154.8|42188.6|42168.6|42188.6|42168.6|42174.8|42154.8|4
1632360120000|2021-09-23 01:22:00|42188|42168|42174.3|42154.3|42188.6|42168.6|42174.3|42154.3|2
1632360130000|2021-09-23 01:22:10|42173.6|42153.6|42173.6|42153.6|42173.6|42153.6|42173.6|42153.6|0
1632360140000|2021-09-23 01:22:20|42177.3|42157.3|42175.5|42155.5|42178|42158|42173.6|42153.6|0
1632360150000|2021-09-23 01:22:30|42178|42158|42168.6|42148.6|42178|42158|42168|42148|2
1632360160000|2021-09-23 01:22:40|42166.8|42146.8|42168.6|42148.6|42168.6|42148.6|42165.5|42145.5|1
1632360170000|2021-09-23 01:22:50|42168|42148|42166.1|42146.1|42168|42148|42165.5|42145.5|4
1632360180000|2021-09-23 01:23:00|42165.5|42145.5|42161.1|42141.1|42165.5|42145.5|42161.1|42141.1|7
1632360190000|2021-09-23 01:23:10|42163.6|42143.6|42151.1|42131.1|42163.6|42143.6|42151.1|42131.1|8
1632360200000|2021-09-23 01:23:20|42150.5|42130.5|42148.6|42128.6|42150.5|42130.5|42148.6|42128.6|2
1632360210000|2021-09-23 01:23:30|42150.5|42130.5|42153|42133|42153|42133|42150.5|42130.5|3
1632360220000|2021-09-23 01:23:40|42150.5|42130.5|42150.5|42130.5|42154.8|42134.8|42148|42128|6
1632360230000|2021-09-23 01:23:50|42152.3|42132.3|42152.3|42132.3|42152.3|42132.3|42152.3|42132.3|0
1632360240000|2021-09-23 01:24:00|42150.5|42130.5|42148|42128|42150.5|42130.5|42148|42128|14
1632360250000|2021-09-23 01:24:10|42145.5|42125.5|42148.6|42128.6|42148.6|42128.6|42143.6|42123.6|9
1632360260000|2021-09-23 01:24:20|42146.1|42126.1|42133.2|42113.2|42146.1|42126.1|42133.2|42113.2|20
1632360270000|2021-09-23 01:24:30|42131.1|42111.1|42139.8|42119.8|42139.8|42119.8|42131.1|42111.1|12
1632360280000|2021-09-23 01:24:40|42135.5|42115.5|42135.5|42115.5|42139.8|42119.8|42135.5|42115.5|9
1632360290000|2021-09-23 01:24:50|42137.3|42117.3|42135.5|42115.5|42138|42118|42135.5|42115.5|20
1632360300000|2021-09-23 01:25:00|42133.6|42113.6|42136.1|42116.1|42136.1|42116.1|42133.6|42113.6|5
1632360310000|2021-09-23 01:25:10|42138|42118|42138|42118|42138|42118|42138|42118|10
1632360320000|2021-09-23 01:25:20|42140.5|42120.5|42144.8|42124.8|42144.8|42124.8|42140.5|42120.5|5
1632360330000|2021-09-23 01:25:30|42147.3|42127.3|42155.5|42135.5|42157.3|42137.3|42147.3|42127.3|2
1632360340000|2021-09-23 01:25:40|42157.3|42137.3|42168|42148|42168|42148|42157.3|42137.3|2
1632360350000|2021-09-23 01:25:50|42163.6|42143.6|42169.8|42149.8|42169.8|42149.8|42163.6|42143.6|1
1632360360000|2021-09-23 01:26:00|42168|42148|42168|42148|42168|42148|42165.5|42145.5|6
1632360370000|2021-09-23 01:26:10|42165.5|42145.5|42163.6|42143.6|42165.5|42145.5|42163.6|42143.6|0
1632360380000|2021-09-23 01:26:20|42159.3|42139.3|42158|42138|42159.3|42139.3|42158|42138|10
1632360390000|2021-09-23 01:26:30|||||||||2
1632360400000|2021-09-23 01:26:40|42156.1|42136.1|42156.8|42136.8|42163|42143|42155.5|42135.5|17
1632360410000|2021-09-23 01:26:50|42156.1|42136.1|42164.8|42144.8|42164.8|42144.8|42153.6|42133.6|5
1632360420000|2021-09-23 01:27:00|42165.5|42145.5|42163.6|42143.6|42165.5|42145.5|42159.3|42139.3|3
1632360430000|2021-09-23 01:27:10|42161.1|42141.1|42161.1|42141.1|42161.1|42141.1|42161.1|42141.1|3
1632360440000|2021-09-23 01:27:20|42156.1|42136.1|42151.8|42131.8|42156.1|42136.1|42151.8|42131.8|2
1632360450000|2021-09-23 01:27:30|42149.3|42129.3|42146.8|42126.8|42149.3|42129.3|42146.8|42126.8|4
1632360460000|2021-09-23 01:27:40|42147.5|42127.5|42144.3|42124.3|42147.5|42127.5|42144.3|42124.3|2
1632360470000|2021-09-23 01:27:50|42145.7|42125.7|42151.8|42131.8|42151.8|42131.8|42145.7|42125.7|14
1632360480000|2021-09-23 01:28:00|42154.3|42134.3|42151.8|42131.8|42154.3|42134.3|42151.8|42131.8|4
1632360490000|2021-09-23 01:28:10|42154.3|42134.3|42151.8|42131.8|42155|42135|42151.8|42131.8|5
1632360500000|2021-09-23 01:28:20|42151.1|42131.1|42136.8|42116.8|42151.1|42131.1|42136.8|42116.8|15
1632360510000|2021-09-23 01:28:30|42137.5|42117.5|42141.8|42121.8|42141.8|42121.8|42137.5|42117.5|0
1632360520000|2021-09-23 01:28:40|42143.6|42123.6|42144.3|42124.3|42144.3|42124.3|42143.6|42123.6|0
1632360530000|2021-09-23 01:28:50|42143.6|42123.6|42139.3|42119.3|42144.3|42124.3|42139.3|42119.3|5
1632360540000|2021-09-23 01:29:00|42141.1|42121.1|42144.3|42124.3|42144.3|42124.3|42141.1|42121.1|4
1632360550000|2021-09-23 01:29:10|42141.8|42121.8|42141.8|42121.8|42141.8|42121.8|42141.8|42121.8|2
1632360560000|2021-09-23 01:29:20|42136.8|42116.8|42129.3|42109.3|42136.8|42116.8|42121.8|42101.8|13
1632360570000|2021-09-23 01:29:30|42124.3|42104.3|42116.8|42096.8|42126.8|42106.8|42116.8|42096.8|18
1632360580000|2021-09-23 01:29:40|42115|42095|42111.8|42091.8|42115|42095|42110|42090|13
1632360590000|2021-09-23 01:29:50|42112.5|42092.5|42104.3|42084.3|42112.5|42092.5|42101.8|42081.8|37
1632360600000|2021-09-23 01:30:00|42106.8|42086.8|42114.3|42094.3|42114.3|42094.3|42106.1|42086.1|9
1632360610000|2021-09-23 01:30:10|42116.1|42096.1|42109.3|42089.3|42116.8|42096.8|42109.3|42089.3|4
1632360620000|2021-09-23 01:30:20|42111.8|42091.8|42113.6|42093.6|42116.1|42096.1|42107.5|42087.5|7
1632360630000|2021-09-23 01:30:30|42114.3|42094.3|42120|42100|42120|42100|42114.3|42094.3|2
1632360640000|2021-09-23 01:30:40|42119.3|42099.3|42134.3|42114.3|42134.3|42114.3|42119.3|42099.3|5
1632360650000|2021-09-23 01:30:50|42136.8|42116.8|42136.8|42116.8|42136.8|42116.8|42134.3|42114.3|4
1632360660000|2021-09-23 01:31:00|42139.3|42119.3|42149.3|42129.3|42150|42130|42139.3|42119.3|5
1632360670000|2021-09-23 01:31:10|42147.5|42127.5|42144.3|42124.3|42147.5|42127.5|42143.6|42123.6|1
1632360680000|2021-09-23 01:31:20|42146.8|42126.8|42149.3|42129.3|42150|42130|42146.8|42126.8|4
1632360690000|2021-09-23 01:31:30|42151.1|42131.1|42144.3|42124.3|42154.3|42134.3|42144.3|42124.3|7
1632360700000|2021-09-23 01:31:40|42143.6|42123.6|42141.8|42121.8|42143.6|42123.6|42139.3|42119.3|2
1632360710000|2021-09-23 01:31:50|42144.3|42124.3|42150|42130|42150|42130|42144.3|42124.3|1
1632360720000|2021-09-23 01:32:00|42151.8|42131.8|42159.3|42139.3|42159.3|42139.3|42151.8|42131.8|2
1632360730000|2021-09-23 01:32:10|42158.6|42138.6|42162.5|42142.5|42162.5|42142.5|42156.8|42136.8|1
1632360740000|2021-09-23 01:32:20|42166.8|42146.8|42178.6|42158.6|42179.3|42159.3|42166.8|42146.8|12
1632360750000|2021-09-23 01:32:30|42179.3|42159.3|42190|42170|42193.6|42173.6|42179.3|42159.3|9
1632360760000|2021-09-23 01:32:40|42189.3|42169.3|42201.1|42181.1|42201.1|42181.1|42189.3|42169.3|5
1632360770000|2021-09-23 01:32:50|42199.3|42179.3|42196.8|42176.8|42200|42180|42196.8|42176.8|10
1632360780000|2021-09-23 01:33:00|42198.6|42178.6|42195|42175|42201.8|42181.8|42195|42175|7
1632360790000|2021-09-23 01:33:10|42192.5|42172.5|42191.1|42171.1|42196.8|42176.8|42191.1|42171.1|9
1632360800000|2021-09-23 01:33:20|42189.3|42169.3|42189.3|42169.3|42189.3|42169.3|42184.3|42164.3|2
1632360810000|2021-09-23 01:33:30|42191.8|42171.8|42191.8|42171.8|42191.8|42171.8|42189.3|42169.3|2
1632360820000|2021-09-23 01:33:40|42191.1|42171.1|42191.8|42171.8|42191.8|42171.8|42188.6|42168.6|1
1632360830000|2021-09-23 01:33:50|42193.6|42173.6|42206.8|42186.8|42206.8|42186.8|42193.6|42173.6|5
1632360840000|2021-09-23 01:34:00|42209.3|42189.3|42206.8|42186.8|42210|42190|42206.8|42186.8|1
1632360850000|2021-09-23 01:34:10|42204.3|42184.3|42196.8|42176.8|42204.3|42184.3|42194.3|42174.3|0
1632360860000|2021-09-23 01:34:20|42199.3|42179.3|42201.8|42181.8|42201.8|42181.8|42199.3|42179.3|1
1632360870000|2021-09-23 01:34:30|42203.6|42183.6|42201.8|42181.8|42206.8|42186.8|42201.8|42181.8|2
1632360880000|2021-09-23 01:34:40|42204.3|42184.3|42209.3|42189.3|42209.3|42189.3|42204.3|42184.3|1
1632360890000|2021-09-23 01:34:50|42211.8|42191.8|42214.3|42194.3|42219.3|42199.3|42211.8|42191.8|5
1632360900000|2021-09-23 01:35:00|42217.5|42197.5|42216.8|42196.8|42217.5|42197.5|42216.8|42196.8|2
1632360910000|2021-09-23 01:35:10|42218.6|42198.6|42214.3|42194.3|42219.3|42199.3|42214.3|42194.3|4
1632360920000|2021-09-23 01:35:20|42212.5|42192.5|42214.3|42194.3|42216.1|42196.1|42212.5|42192.5|6
1632360930000|2021-09-23 01:35:30|42212.5|42192.5|42209.3|42189.3|42212.5|42192.5|42209.3|42189.3|1
1632360940000|2021-09-23 01:35:40|42207.5|42187.5|42209.3|42189.3|42209.3|42189.3|42204.3|42184.3|6
1632360950000|2021-09-23 01:35:50|42211.8|42191.8|42221.1|42201.1|42221.8|42201.8|42211.8|42191.8|2
1632360960000|2021-09-23 01:36:00|42221.8|42201.8|42224.3|42204.3|42224.3|42204.3|42219.3|42199.3|7
1632360970000|2021-09-23 01:36:10|42222.5|42202.5|42210|42190|42224.3|42204.3|42210|42190|6
1632360980000|2021-09-23 01:36:20|42207.5|42187.5|42207.5|42187.5|42207.5|42187.5|42196.8|42176.8|5
1632360990000|2021-09-23 01:36:30|42209.3|42189.3|42211.8|42191.8|42211.8|42191.8|42206.8|42186.8|0
1632361000000|2021-09-23 01:36:40|42210|42190|42215|42195|42216.8|42196.8|42209.3|42189.3|1
1632361010000|2021-09-23 01:36:50|42216.1|42196.1|42202.5|42182.5|42219.3|42199.3|42202.5|42182.5|5
1632361020000|2021-09-23 01:37:00|42201.8|42181.8|42195|42175|42201.8|42181.8|42195|42175|4
1632361030000|2021-09-23 01:37:10|42193.2|42173.2|42191.8|42171.8|42193.2|42173.2|42191.8|42171.8|5
1632361040000|2021-09-23 01:37:20|42189.3|42169.3|42191.8|42171.8|42191.8|42171.8|42189.3|42169.3|5
1632361050000|2021-09-23 01:37:30|42194.3|42174.3|42194.3|42174.3|42194.3|42174.3|42189.3|42169.3|1
1632361060000|2021-09-23 01:37:40|42199.3|42179.3|42201.8|42181.8|42201.8|42181.8|42199.3|42179.3|10
1632361070000|2021-09-23 01:37:50|42203.6|42183.6|42200|42180|42203.6|42183.6|42200|42180|2
1632361080000|2021-09-23 01:38:00|42198.2|42178.2|42191.8|42171.8|42198.2|42178.2|42191.8|42171.8|2
1632361090000|2021-09-23 01:38:10|42188.2|42168.2|42184.3|42164.3|42188.2|42168.2|42184.3|42164.3|3
1632361100000|2021-09-23 01:38:20|42186.8|42166.8|42186.8|42166.8|42186.8|42166.8|42186.8|42166.8|3
1632361110000|2021-09-23 01:38:30|42188.6|42168.6|42189.3|42169.3|42189.3|42169.3|42188.6|42168.6|2
1632361120000|2021-09-23 01:38:40|42191.8|42171.8|42189.3|42169.3|42194.3|42174.3|42189.3|42169.3|7
1632361130000|2021-09-23 01:38:50|42191.1|42171.1|42194.3|42174.3|42194.3|42174.3|42191.1|42171.1|1
1632361140000|2021-09-23 01:39:00|42196.8|42176.8|42204.3|42184.3|42204.3|42184.3|42196.8|42176.8|5
1632361150000|2021-09-23 01:39:10|42206.8|42186.8|42209.3|42189.3|42209.3|42189.3|42205|42185|4
1632361170000|2021-09-23 01:39:30|42207.5|42187.5|42209.3|42189.3|42209.3|42189.3|42207.5|42187.5|0
1632361180000|2021-09-23 01:39:40|42204.3|42184.3|42204.3|42184.3|42204.3|42184.3|42204.3|42184.3|9
1632361190000|2021-09-23 01:39:50|42200.7|42180.7|42201.8|42181.8|42201.8|42181.8|42199.3|42179.3|2
1632361200000|2021-09-23 01:40:00|42204.3|42184.3|42220|42200|42220|42200|42204.3|42184.3|9
1632361210000|2021-09-23 01:40:10|42221.8|42201.8|42221.8|42201.8|42221.8|42201.8|42221.8|42201.8|0
1632361220000|2021-09-23 01:40:20|42224.3|42204.3|42224.3|42204.3|42224.3|42204.3|42219.3|42199.3|10
1632361230000|2021-09-23 01:40:30|42219.3|42199.3|42211.8|42191.8|42219.3|42199.3|42211.8|42191.8|13
1632361240000|2021-09-23 01:40:40|42209.3|42189.3|42206.8|42186.8|42209.3|42189.3|42206.8|42186.8|1
1632361250000|2021-09-23 01:40:50|42208.6|42188.6|42204.3|42184.3|42209.3|42189.3|42204.3|42184.3|0
1632361260000|2021-09-23 01:41:00|42202.5|42182.5|42204.3|42184.3|42204.3|42184.3|42201.8|42181.8|3
1632361270000|2021-09-23 01:41:10|42202.5|42182.5|42201.8|42181.8|42202.5|42182.5|42199.3|42179.3|1
1632361280000|2021-09-23 01:41:20|42199.3|42179.3|42199.3|42179.3|42199.3|42179.3|42199.3|42179.3|0
1632361290000|2021-09-23 01:41:30|42201.1|42181.1|42204.3|42184.3|42204.3|42184.3|42199.3|42179.3|2
1632361300000|2021-09-23 01:41:40|42201.8|42181.8|42196.8|42176.8|42201.8|42181.8|42196.8|42176.8|7
1632361310000|2021-09-23 01:41:50|42193.2|42173.2|42186.8|42166.8|42193.2|42173.2|42186.8|42166.8|3
1632361320000|2021-09-23 01:42:00|42184.3|42164.3|42181.1|42161.1|42186.8|42166.8|42181.1|42161.1|14
1632361330000|2021-09-23 01:42:10|42175|42155|42162.5|42142.5|42175|42155|42162.5|42142.5|7
1632361340000|2021-09-23 01:42:20|42165|42145|42160|42140|42165|42145|42160|42140|2
1632361350000|2021-09-23 01:42:30|42159.3|42139.3|42164.3|42144.3|42166.8|42146.8|42159.3|42139.3|1
1632361360000|2021-09-23 01:42:40|42166.1|42146.1|42169.3|42149.3|42169.3|42149.3|42166.1|42146.1|3
1632361370000|2021-09-23 01:42:50|42171.8|42151.8|42176.8|42156.8|42176.8|42156.8|42169.3|42149.3|8
1632361380000|2021-09-23 01:43:00|42175|42155|42166.8|42146.8|42175|42155|42166.8|42146.8|9
1632361390000|2021-09-23 01:43:10|42165|42145|42160|42140|42165|42145|42160|42140|1
1632361400000|2021-09-23 01:43:20|42158.2|42138.2|42156.8|42136.8|42160|42140|42156.8|42136.8|8
1632361410000|2021-09-23 01:43:30|42158.6|42138.6|42154.3|42134.3|42158.6|42138.6|42154.3|42134.3|1
1632361420000|2021-09-23 01:43:40|42156.1|42136.1|42149.3|42129.3|42156.8|42136.8|42149.3|42129.3|1
1632361430000|2021-09-23 01:43:50|42147.5|42127.5|42151.1|42131.1|42151.1|42131.1|42146.8|42126.8|3
1632361440000|2021-09-23 01:44:00|42151.8|42131.8|42159.3|42139.3|42159.3|42139.3|42151.8|42131.8|4
1632361450000|2021-09-23 01:44:10|42161.8|42141.8|42163.6|42143.6|42163.6|42143.6|42161.8|42141.8|1
1632361460000|2021-09-23 01:44:20|42166.8|42146.8|42166.8|42146.8|42166.8|42146.8|42166.8|42146.8|1
1632361470000|2021-09-23 01:44:30|42167.5|42147.5|42169.3|42149.3|42169.3|42149.3|42167.5|42147.5|0
1632361480000|2021-09-23 01:44:40|42171.8|42151.8|42181.1|42161.1|42181.1|42161.1|42171.8|42151.8|0
1632361490000|2021-09-23 01:44:50|42184.3|42164.3|42191.1|42171.1|42191.1|42171.1|42184.3|42164.3|2
1632361500000|2021-09-23 01:45:00|42189.3|42169.3|42189.3|42169.3|42189.3|42169.3|42189.3|42169.3|5
1632361510000|2021-09-23 01:45:10|42187.5|42167.5|42184.3|42164.3|42187.5|42167.5|42182.5|42162.5|3
1632361520000|2021-09-23 01:45:20|42186.8|42166.8|42199.3|42179.3|42199.3|42179.3|42186.8|42166.8|0
1632361530000|2021-09-23 01:45:30|42203.6|42183.6|42202.5|42182.5|42209.3|42189.3|42202.5|42182.5|5
1632361540000|2021-09-23 01:45:40|42201.8|42181.8|42199.3|42179.3|42201.8|42181.8|42199.3|42179.3|2
1632361550000|2021-09-23 01:45:50|42196.8|42176.8|42196.8|42176.8|42199.3|42179.3|42196.8|42176.8|1
1632361560000|2021-09-23 01:46:00|42199.3|42179.3|42201.8|42181.8|42201.8|42181.8|42199.3|42179.3|1
1632361570000|2021-09-23 01:46:10|42201.1|42181.1|42211.8|42191.8|42211.8|42191.8|42199.3|42179.3|5
1632361580000|2021-09-23 01:46:20|42216.8|42196.8|42219.3|42199.3|42219.3|42199.3|42214.3|42194.3|1
1632361590000|2021-09-23 01:46:30|42216.8|42196.8|42204.3|42184.3|42216.8|42196.8|42204.3|42184.3|4
1632361600000|2021-09-23 01:46:40|42206.8|42186.8|42206.8|42186.8|42206.8|42186.8|42206.8|42186.8|2
1632361610000|2021-09-23 01:46:50|42207.5|42187.5|42201.8|42181.8|42209.3|42189.3|42201.8|42181.8|6
1632361620000|2021-09-23 01:47:00|42200|42180|42200|42180|42200|42180|42200|42180|0
1632361630000|2021-09-23 01:47:10|42196.8|42176.8|42196.8|42176.8|42196.8|42176.8|42196.8|42176.8|0
1632361640000|2021-09-23 01:47:20|42194.3|42174.3|42194.3|42174.3|42194.3|42174.3|42194.3|42174.3|0
1632361650000|2021-09-23 01:47:30|42191.8|42171.8|42181.8|42161.8|42191.8|42171.8|42181.8|42161.8|2
1632361660000|2021-09-23 01:47:40|42182.5|42162.5|42182.5|42162.5|42186.8|42166.8|42182.5|42162.5|5
1632361670000|2021-09-23 01:47:50|42181.8|42161.8|42179.3|42159.3|42184.3|42164.3|42179.3|42159.3|4
1632361680000|2021-09-23 01:48:00|42184.3|42164.3|42178.6|42158.6|42184.3|42164.3|42176.8|42156.8|9
1632361690000|2021-09-23 01:48:10|42179.3|42159.3|42180|42160|42181.8|42161.8|42175|42155|13
1632361700000|2021-09-23 01:48:20|42184.3|42164.3|42184.3|42164.3|42186.8|42166.8|42184.3|42164.3|5
1632361710000|2021-09-23 01:48:30|42182.5|42162.5|42185.4|42165.4|42185.4|42165.4|42181.8|42161.8|1
1632361720000|2021-09-23 01:48:40|42186.8|42166.8|42189.3|42169.3|42189.3|42169.3|42186.8|42166.8|1
1632361730000|2021-09-23 01:48:50|42191.1|42171.1|42191.8|42171.8|42191.8|42171.8|42191.1|42171.1|0
1632361740000|2021-09-23 01:49:00|42194.3|42174.3|42196.8|42176.8|42196.8|42176.8|42194.3|42174.3|0
1632361750000|2021-09-23 01:49:10|42197.5|42177.5|42206.8|42186.8|42208.6|42188.6|42197.5|42177.5|4
1632361760000|2021-09-23 01:49:20|42208.6|42188.6|42211.8|42191.8|42211.8|42191.8|42207.5|42187.5|1
1632361770000|2021-09-23 01:49:30|42218.6|42198.6|42221.8|42201.8|42221.8|42201.8|42218.6|42198.6|2
1632361780000|2021-09-23 01:49:40|42223.6|42203.6|42226.8|42206.8|42229.3|42209.3|42223.6|42203.6|10
1632361790000|2021-09-23 01:49:50|42224.3|42204.3|42226.8|42206.8|42226.8|42206.8|42224.3|42204.3|4
1632361800000|2021-09-23 01:50:00|42228.6|42208.6|42233.6|42213.6|42233.6|42213.6|42228.6|42208.6|1
1632361810000|2021-09-23 01:50:10|42229.3|42209.3|42226.8|42206.8|42229.3|42209.3|42226.8|42206.8|1
1632361820000|2021-09-23 01:50:20|42228.6|42208.6|42219.3|42199.3|42231.8|42211.8|42219.3|42199.3|5
1632361830000|2021-09-23 01:50:30|42215|42195|42214.3|42194.3|42215|42195|42214.3|42194.3|0
1632361850000|2021-09-23 01:50:50|42212.5|42192.5|42218.6|42198.6|42218.6|42198.6|42212.5|42192.5|3
1632361860000|2021-09-23 01:51:00|42214.3|42194.3|42224.3|42204.3|42224.3|42204.3|42214.3|42194.3|4
1632361870000|2021-09-23 01:51:10|42221.8|42201.8|42226.8|42206.8|42226.8|42206.8|42218.6|42198.6|7
1632361880000|2021-09-23 01:51:20|42228.6|42208.6|42231.8|42211.8|42234.3|42214.3|42228.6|42208.6|3
1632361890000|2021-09-23 01:51:30|42229.3|42209.3|42226.8|42206.8|42231.8|42211.8|42226.8|42206.8|1
1632361900000|2021-09-23 01:51:40|42229.3|42209.3|42229.3|42209.3|42229.3|42209.3|42229.3|42209.3|0
1632361910000|2021-09-23 01:51:50|42226.8|42206.8|42220|42200|42226.8|42206.8|42220|42200|3
1632361920000|2021-09-23 01:52:00|42221.8|42201.8|42211.8|42191.8|42221.8|42201.8|42211.8|42191.8|2
1632361930000|2021-09-23 01:52:10|42206.8|42186.8|42209.3|42189.3|42209.3|42189.3|42206.8|42186.8|9
1632361950000|2021-09-23 01:52:30|42211.1|42191.1|42224.3|42204.3|42224.3|42204.3|42211.1|42191.1|17
1632361960000|2021-09-23 01:52:40|42226.8|42206.8|42226.8|42206.8|42226.8|42206.8|42226.8|42206.8|1
1632361970000|2021-09-23 01:52:50|42226.1|42206.1|42224.3|42204.3|42226.8|42206.8|42224.3|42204.3|1
1632361990000|2021-09-23 01:53:10|42222.5|42202.5|42222.5|42202.5|42222.5|42202.5|42222.5|42202.5|0
1632362000000|2021-09-23 01:53:20|42221.8|42201.8|42224.3|42204.3|42224.3|42204.3|42221.8|42201.8|0
1632362020000|2021-09-23 01:53:40|42221.8|42201.8|42224.3|42204.3|42224.3|42204.3|42221.8|42201.8|1
1632362030000|2021-09-23 01:53:50|42221.8|42201.8|42217.5|42197.5|42221.8|42201.8|42217.5|42197.5|4
1632362040000|2021-09-23 01:54:00|42219.3|42199.3|42221.1|42201.1|42221.1|42201.1|42216.8|42196.8|4
1632362050000|2021-09-23 01:54:10|42224.3|42204.3|42226.8|42206.8|42226.8|42206.8|42224.3|42204.3|3
1632362060000|2021-09-23 01:54:20|42227.5|42207.5|42229.3|42209.3|42229.3|42209.3|42227.5|42207.5|1
1632362080000|2021-09-23 01:54:40|||||||||1
1632362090000|2021-09-23 01:54:50|42226.8|42206.8|42224.3|42204.3|42226.8|42206.8|42224.3|42204.3|4
1632362100000|2021-09-23 01:55:00|42221.8|42201.8|42221.8|42201.8|42221.8|42201.8|42220|42200|23
1632362110000|2021-09-23 01:55:10|42219.3|42199.3|42216.8|42196.8|42221.8|42201.8|42216.8|42196.8|1
1632362120000|2021-09-23 01:55:20|42219.3|42199.3|42219.3|42199.3|42221.8|42201.8|42219.3|42199.3|1
1632362130000|2021-09-23 01:55:30|42216.8|42196.8|42219.3|42199.3|42221.8|42201.8|42216.8|42196.8|4
1632362140000|2021-09-23 01:55:40|42218.6|42198.6|42212.5|42192.5|42218.6|42198.6|42212.5|42192.5|2
1632362150000|2021-09-23 01:55:50|42209.3|42189.3|42209.3|42189.3|42211.8|42191.8|42206.8|42186.8|7
1632362160000|2021-09-23 01:56:00|42211.8|42191.8|42226.8|42206.8|42226.8|42206.8|42209.3|42189.3|14
1632362170000|2021-09-23 01:56:10|42229.3|42209.3|42229.3|42209.3|42229.3|42209.3|42229.3|42209.3|0
1632362180000|2021-09-23 01:56:20|42231.8|42211.8|42229.3|42209.3|42231.8|42211.8|42229.3|42209.3|0
1632362190000|2021-09-23 01:56:30|42226.8|42206.8|42229.3|42209.3|42231.8|42211.8|42226.8|42206.8|1
1632362200000|2021-09-23 01:56:40|42231.1|42211.1|42231.8|42211.8|42231.8|42211.8|42231.1|42211.1|0
1632362210000|2021-09-23 01:56:50|42229.3|42209.3|42226.8|42206.8|42229.3|42209.3|42226.8|42206.8|1
1632362220000|2021-09-23 01:57:00|42226.1|42206.1|42226.8|42206.8|42231.8|42211.8|42224.3|42204.3|18
1632362230000|2021-09-23 01:57:10|42228.2|42208.2|42236.8|42216.8|42236.8|42216.8|42228.2|42208.2|12
1632362240000|2021-09-23 01:57:20|42233.6|42213.6|42234.3|42214.3|42234.3|42214.3|42231.8|42211.8|5
1632362250000|2021-09-23 01:57:30|42231.8|42211.8|42224.3|42204.3|42231.8|42211.8|42224.3|42204.3|11
1632362260000|2021-09-23 01:57:40|42226.1|42206.1|42224.3|42204.3|42226.8|42206.8|42224.3|42204.3|1
1632362270000|2021-09-23 01:57:50|42222.5|42202.5|42219.3|42199.3|42222.5|42202.5|42219.3|42199.3|4
1632362280000|2021-09-23 01:58:00|42216.8|42196.8|42214.3|42194.3|42219.3|42199.3|42214.3|42194.3|2
1632362290000|2021-09-23 01:58:10|42216.1|42196.1|42214.3|42194.3|42219.3|42199.3|42214.3|42194.3|1
1632362300000|2021-09-23 01:58:20|42216.8|42196.8|42216.8|42196.8|42219.3|42199.3|42216.8|42196.8|2
1632362310000|2021-09-23 01:58:30|42216.1|42196.1|42214.3|42194.3|42216.1|42196.1|42214.3|42194.3|1
1632362320000|2021-09-23 01:58:40|42212.5|42192.5|42204.3|42184.3|42212.5|42192.5|42204.3|42184.3|4
1632362330000|2021-09-23 01:58:50|42206.8|42186.8|42207.5|42187.5|42207.5|42187.5|42204.3|42184.3|4
1632362340000|2021-09-23 01:59:00|42209.3|42189.3|42214.3|42194.3|42214.3|42194.3|42209.3|42189.3|1
1632362350000|2021-09-23 01:59:10|42217.9|42197.9|42219.3|42199.3|42219.3|42199.3|42216.8|42196.8|1
1632362360000|2021-09-23 01:59:20|42221.1|42201.1|42224.3|42204.3|42224.3|42204.3|42221.1|42201.1|3
1632362370000|2021-09-23 01:59:30|42226.1|42206.1|42226.1|42206.1|42226.1|42206.1|42226.1|42206.1|1
1632362380000|2021-09-23 01:59:40|42226.8|42206.8|42229.3|42209.3|42229.3|42209.3|42226.8|42206.8|0
1632362390000|2021-09-23 01:59:50|42227.5|42207.5|42224.3|42204.3|42227.5|42207.5|42224.3|42204.3|0
1632362400000|2021-09-23 02:00:00|42222.5|42202.5|42206.8|42186.8|42222.5|42202.5|42206.8|42186.8|9
1632362410000|2021-09-23 02:00:10|42207.5|42187.5|42206.8|42186.8|42211.8|42191.8|42206.8|42186.8|0
1632362420000|2021-09-23 02:00:20|42211.8|42191.8|42209.3|42189.3|42211.8|42191.8|42209.3|42189.3|1
1632362430000|2021-09-23 02:00:30|42207.5|42187.5|42196.8|42176.8|42207.5|42187.5|42196.8|42176.8|4
1632362440000|2021-09-23 02:00:40|42191.8|42171.8|42189.3|42169.3|42191.8|42171.8|42189.3|42169.3|2
1632362450000|2021-09-23 02:00:50|42191.8|42171.8|42191.8|42171.8|42195|42175|42191.8|42171.8|10
1632362460000|2021-09-23 02:01:00|42192.5|42172.5|42190|42170|42196.1|42176.1|42190|42170|4
1632362470000|2021-09-23 02:01:10|42187.5|42167.5|42179.3|42159.3|42187.5|42167.5|42176.8|42156.8|1
1632362480000|2021-09-23 02:01:20|42174.3|42154.3|42179.3|42159.3|42181.8|42161.8|42174.3|42154.3|10
1632362490000|2021-09-23 02:01:30|42176.8|42156.8|42169.3|42149.3|42176.8|42156.8|42169.3|42149.3|7
1632362500000|2021-09-23 02:01:40|42166.8|42146.8|42161.8|42141.8|42166.8|42146.8|42160|42140|4
1632362510000|2021-09-23 02:01:50|42160|42140|42151.8|42131.8|42161.8|42141.8|42151.8|42131.8|8
1632362520000|2021-09-23 02:02:00|42149.3|42129.3|42149.3|42129.3|42154.3|42134.3|42149.3|42129.3|6
1632362530000|2021-09-23 02:02:10|42151.8|42131.8|42152.5|42132.5|42152.5|42132.5|42149.3|42129.3|3
1632362540000|2021-09-23 02:02:20|42156.8|42136.8|42154.3|42134.3|42160|42140|42154.3|42134.3|14
1632362550000|2021-09-23 02:02:30|42152.5|42132.5|42151.8|42131.8|42152.5|42132.5|42151.8|42131.8|0
1632362560000|2021-09-23 02:02:40|42149.3|42129.3|42146.8|42126.8|42149.3|42129.3|42146.8|42126.8|4
1632362570000|2021-09-23 02:02:50|||||||||2
1632362580000|2021-09-23 02:03:00|42145|42125|42131.8|42111.8|42145|42125|42131.8|42111.8|8
1632362590000|2021-09-23 02:03:10|42127.5|42107.5|42121.8|42101.8|42127.5|42107.5|42115|42095|13
1632362600000|2021-09-23 02:03:20|42121.1|42101.1|42124.3|42104.3|42124.3|42104.3|42119.3|42099.3|8
1632362610000|2021-09-23 02:03:30|42120|42100|42116.8|42096.8|42124.3|42104.3|42116.8|42096.8|3
1632362620000|2021-09-23 02:03:40|42115|42095|42116.8|42096.8|42116.8|42096.8|42114.3|42094.3|5
1632362630000|2021-09-23 02:03:50|42114.3|42094.3|42114.3|42094.3|42119.3|42099.3|42114.3|42094.3|1
1632362640000|2021-09-23 02:04:00|42116.8|42096.8|42109.3|42089.3|42119.3|42099.3|42109.3|42089.3|8
1632362650000|2021-09-23 02:04:10|42107.5|42087.5|42084.3|42064.3|42109.3|42089.3|42084.3|42064.3|10
1632362660000|2021-09-23 02:04:20|42082.5|42062.5|42079.3|42059.3|42082.5|42062.5|42076.8|42056.8|7
1632362670000|2021-09-23 02:04:30|42076.8|42056.8|42074.3|42054.3|42076.8|42056.8|42069.3|42049.3|10
1632362680000|2021-09-23 02:04:40|42076.8|42056.8|42089.3|42069.3|42089.3|42069.3|42076.8|42056.8|10
1632362690000|2021-09-23 02:04:50|42091.8|42071.8|42091.8|42071.8|42096.8|42076.8|42086.8|42066.8|13
1632362700000|2021-09-23 02:05:00|42093.6|42073.6|42091.8|42071.8|42094.3|42074.3|42084.3|42064.3|20
1632362710000|2021-09-23 02:05:10|42094.3|42074.3|42091.8|42071.8|42094.3|42074.3|42086.8|42066.8|13
1632362720000|2021-09-23 02:05:20|42086.8|42066.8|42091.8|42071.8|42094.3|42074.3|42086.8|42066.8|12
1632362730000|2021-09-23 02:05:30|42091.1|42071.1|42081.8|42061.8|42091.1|42071.1|42079.3|42059.3|5
1632362740000|2021-09-23 02:05:40|42080|42060|42074.3|42054.3|42080|42060|42074.3|42054.3|0
1632362750000|2021-09-23 02:05:50|42072.5|42052.5|42066.8|42046.8|42072.5|42052.5|42061.4|42041.4|13
1632362760000|2021-09-23 02:06:00|42069.3|42049.3|42071.8|42051.8|42071.8|42051.8|42066.8|42046.8|5
1632362770000|2021-09-23 02:06:10|42075.4|42055.4|42081.8|42061.8|42081.8|42061.8|42074.3|42054.3|8
1632362780000|2021-09-23 02:06:20|42084.3|42064.3|42091.1|42071.1|42091.1|42071.1|42084.3|42064.3|3
1632362790000|2021-09-23 02:06:30|42091.8|42071.8|42093.6|42073.6|42093.6|42073.6|42091.8|42071.8|1
1632362800000|2021-09-23 02:06:40|42096.1|42076.1|42095|42075|42099.3|42079.3|42094.3|42074.3|9
1632362810000|2021-09-23 02:06:50|42094.3|42074.3|42099.3|42079.3|42099.3|42079.3|42094.3|42074.3|9
1632362820000|2021-09-23 02:07:00|42097.5|42077.5|42099.3|42079.3|42099.3|42079.3|42094.3|42074.3|4
1632362850000|2021-09-23 02:07:30|42101.8|42081.8|42106.8|42086.8|42106.8|42086.8|42101.8|42081.8|4
1632362860000|2021-09-23 02:07:40|42109.3|42089.3|42114.3|42094.3|42115|42095|42109.3|42089.3|4
1632362870000|2021-09-23 02:07:50|42111.8|42091.8|42089.3|42069.3|42111.8|42091.8|42089.3|42069.3|8
1632362880000|2021-09-23 02:08:00|42091.1|42071.1|42096.1|42076.1|42098.6|42078.6|42091.1|42071.1|6
1632362890000|2021-09-23 02:08:10|42096.8|42076.8|42105|42085|42105|42085|42096.8|42076.8|2
1632362900000|2021-09-23 02:08:20|42106.8|42086.8|42099.3|42079.3|42108.6|42088.6|42099.3|42079.3|3
1632362910000|2021-09-23 02:08:30|42096.8|42076.8|42089.3|42069.3|42096.8|42076.8|42089.3|42069.3|2
1632362930000|2021-09-23 02:08:50|42086.8|42066.8|42080|42060|42086.8|42066.8|42080|42060|1
1632362940000|2021-09-23 02:09:00|42077.5|42057.5|42081.8|42061.8|42081.8|42061.8|42076.8|42056.8|3
1632362950000|2021-09-23 02:09:10|42086.8|42066.8|42089.3|42069.3|42089.3|42069.3|42086.8|42066.8|4
1632362960000|2021-09-23 02:09:20|42085.7|42065.7|42096.8|42076.8|42099.3|42079.3|42084.3|42064.3|5
1632362970000|2021-09-23 02:09:30|42096.1|42076.1|42098.6|42078.6|42098.6|42078.6|42092.5|42072.5|15
1632362980000|2021-09-23 02:09:40|42100.4|42080.4|42106.8|42086.8|42106.8|42086.8|42100.4|42080.4|7
1632362990000|2021-09-23 02:09:50|42104.3|42084.3|42111.8|42091.8|42111.8|42091.8|42101.8|42081.8|6
1632363000000|2021-09-23 02:10:00|42113.2|42093.2|42111.8|42091.8|42114.3|42094.3|42111.8|42091.8|1
1632363010000|2021-09-23 02:10:10|42109.3|42089.3|42101.8|42081.8|42109.3|42089.3|42101.8|42081.8|5
1632363020000|2021-09-23 02:10:20|42106.8|42086.8|42105|42085|42106.8|42086.8|42105|42085|4
1632363030000|2021-09-23 02:10:30|42104.3|42084.3|42109.3|42089.3|42109.3|42089.3|42104.3|42084.3|1
1632363050000|2021-09-23 02:10:50|42107.5|42087.5|42114.3|42094.3|42116.8|42096.8|42106.8|42086.8|4
1632363060000|2021-09-23 02:11:00|42116.8|42096.8|42121.8|42101.8|42121.8|42101.8|42116.8|42096.8|6
1632363070000|2021-09-23 02:11:10|42124.3|42104.3|42124.3|42104.3|42124.3|42104.3|42124.3|42104.3|0
1632363080000|2021-09-23 02:11:20|42122.5|42102.5|42121.1|42101.1|42122.5|42102.5|42121.1|42101.1|2
1632363090000|2021-09-23 02:11:30|42121.8|42101.8|42116.8|42096.8|42124.3|42104.3|42114.3|42094.3|5
1632363100000|2021-09-23 02:11:40|42117.5|42097.5|42119.3|42099.3|42119.3|42099.3|42117.5|42097.5|0
1632363110000|2021-09-23 02:11:50|42123.6|42103.6|42114.3|42094.3|42123.6|42103.6|42114.3|42094.3|9
1632363120000|2021-09-23 02:12:00|42112.5|42092.5|42099.3|42079.3|42112.5|42092.5|42099.3|42079.3|7
1632363130000|2021-09-23 02:12:10|42101.8|42081.8|42099.3|42079.3|42101.8|42081.8|42099.3|42079.3|3
1632363140000|2021-09-23 02:12:20|42101.8|42081.8|42096.8|42076.8|42101.8|42081.8|42096.8|42076.8|7
1632363160000|2021-09-23 02:12:40|42099.3|42079.3|42096.1|42076.1|42099.3|42079.3|42096.1|42076.1|4
1632363170000|2021-09-23 02:12:50|42095.4|42075.4|42094.3|42074.3|42095.4|42075.4|42093.6|42073.6|0
1632363180000|2021-09-23 02:13:00|42092.5|42072.5|42091.8|42071.8|42092.5|42072.5|42089.3|42069.3|2
1632363190000|2021-09-23 02:13:10|42089.3|42069.3|42089.3|42069.3|42089.3|42069.3|42089.3|42069.3|1
1632363200000|2021-09-23 02:13:20|42087.5|42067.5|42085|42065|42087.5|42067.5|42085|42065|1
1632363210000|2021-09-23 02:13:30|42086.8|42066.8|42081.8|42061.8|42086.8|42066.8|42081.8|42061.8|0
1632363220000|2021-09-23 02:13:40|42084.3|42064.3|42084.3|42064.3|42084.3|42064.3|42084.3|42064.3|1
1632363230000|2021-09-23 02:13:50|42086.8|42066.8|42086.8|42066.8|42089.3|42069.3|42086.8|42066.8|2
1632363240000|2021-09-23 02:14:00|42087.5|42067.5|42084.3|42064.3|42089.3|42069.3|42084.3|42064.3|6
1632363250000|2021-09-23 02:14:10|42086.1|42066.1|42081.8|42061.8|42086.8|42066.8|42081.8|42061.8|3
1632363260000|2021-09-23 02:14:20|42079.3|42059.3|42079.3|42059.3|42081.8|42061.8|42079.3|42059.3|4
1632363270000|2021-09-23 02:14:30|42081.8|42061.8|42081.8|42061.8|42081.8|42061.8|42081.8|42061.8|2
1632363290000|2021-09-23 02:14:50|42081.1|42061.1|42084.3|42064.3|42084.3|42064.3|42079.3|42059.3|4
1632363300000|2021-09-23 02:15:00|42082.5|42062.5|42084.3|42064.3|42084.3|42064.3|42081.8|42061.8|2
1632363310000|2021-09-23 02:15:10|42082.9|42062.9|42084.3|42064.3|42084.3|42064.3|42079.3|42059.3|5
1632363320000|2021-09-23 02:15:20|42083.6|42063.6|42081.8|42061.8|42083.6|42063.6|42081.8|42061.8|0
1632363330000|2021-09-23 02:15:30|42076.8|42056.8|42076.8|42056.8|42076.8|42056.8|42076.8|42056.8|1
1632363340000|2021-09-23 02:15:40|42076.1|42056.1|42071.8|42051.8|42076.1|42056.1|42071.8|42051.8|1
1632363360000|2021-09-23 02:16:00|42070|42050|42070|42050|42071.8|42051.8|42069.3|42049.3|5
1632363370000|2021-09-23 02:16:10|42069.3|42049.3|42070|42050|42071.8|42051.8|42069.3|42049.3|1
1632363390000|2021-09-23 02:16:30|42069.3|42049.3|42066.8|42046.8|42069.3|42049.3|42066.8|42046.8|2
1632363410000|2021-09-23 02:16:50|42064.3|42044.3|42054.3|42034.3|42064.3|42044.3|42054.3|42034.3|13
1632363420000|2021-09-23 02:17:00|42056.8|42036.8|42056.8|42036.8|42056.8|42036.8|42054.3|42034.3|2
1632363430000|2021-09-23 02:17:10|42054.3|42034.3|42054.3|42034.3|42056.8|42036.8|42051.8|42031.8|2
1632363440000|2021-09-23 02:17:20|42052.5|42032.5|42051.8|42031.8|42054.3|42034.3|42051.8|42031.8|0
1632363450000|2021-09-23 02:17:30|42052.5|42032.5|42051.8|42031.8|42052.5|42032.5|42051.8|42031.8|4
1632363460000|2021-09-23 02:17:40|42049.3|42029.3|42051.8|42031.8|42051.8|42031.8|42049.3|42029.3|6
1632363470000|2021-09-23 02:17:50|42053.6|42033.6|42054.3|42034.3|42056.8|42036.8|42053.6|42033.6|6
1632363480000|2021-09-23 02:18:00|42051.8|42031.8|42054.3|42034.3|42054.3|42034.3|42051.8|42031.8|6
1632363490000|2021-09-23 02:18:10|42052.5|42032.5|42066.1|42046.1|42066.1|42046.1|42051.8|42031.8|0
1632363500000|2021-09-23 02:18:20|42069.3|42049.3|42074.3|42054.3|42074.3|42054.3|42069.3|42049.3|0
1632363510000|2021-09-23 02:18:30|42071.8|42051.8|42072.5|42052.5|42072.5|42052.5|42070|42050|3
1632363520000|2021-09-23 02:18:40|42071.8|42051.8|42069.3|42049.3|42071.8|42051.8|42069.3|42049.3|1
1632363530000|2021-09-23 02:18:50|42067.5|42047.5|42071.8|42051.8|42071.8|42051.8|42067.5|42047.5|1
1632363540000|2021-09-23 02:19:00|42073.6|42053.6|42071.8|42051.8|42074.3|42054.3|42071.8|42051.8|2
1632363550000|2021-09-23 02:19:10|42070|42050|42070|42050|42070|42050|42070|42050|1
1632363590000|2021-09-23 02:19:50|42069.3|42049.3|42071.8|42051.8|42071.8|42051.8|42069.3|42049.3|1
1632363600000|2021-09-23 02:20:00|42073.6|42053.6|42073.6|42053.6|42073.6|42053.6|42073.6|42053.6|1
1632363610000|2021-09-23 02:20:10|42078.6|42058.6|42078.6|42058.6|42078.6|42058.6|42078.6|42058.6|3
1632363620000|2021-09-23 02:20:20|42076.8|42056.8|42074.3|42054.3|42076.8|42056.8|42071.8|42051.8|2
1632363640000|2021-09-23 02:20:40|42072.5|42052.5|42076.8|42056.8|42076.8|42056.8|42071.8|42051.8|1
1632363650000|2021-09-23 02:20:50|||||||||1
1632363660000|2021-09-23 02:21:00|||||||||1
1632363670000|2021-09-23 02:21:10|42080|42060|42086.1|42066.1|42086.1|42066.1|42080|42060|5
1632363680000|2021-09-23 02:21:20|42089.3|42069.3|42090|42070|42090|42070|42089.3|42069.3|0
1632363690000|2021-09-23 02:21:30|42090.7|42070.7|42095|42075|42095|42075|42090.7|42070.7|2
1632363700000|2021-09-23 02:21:40|42096.8|42076.8|42096.8|42076.8|42096.8|42076.8|42096.8|42076.8|5
1632363710000|2021-09-23 02:21:50|42096.1|42076.1|42094.3|42074.3|42096.1|42076.1|42094.3|42074.3|7
1632363720000|2021-09-23 02:22:00|42091.8|42071.8|42086.8|42066.8|42091.8|42071.8|42086.8|42066.8|1
1632363730000|2021-09-23 02:22:10|42085.4|42065.4|42081.8|42061.8|42085.4|42065.4|42081.8|42061.8|3
1632363740000|2021-09-23 02:22:20|42081.1|42061.1|42067.5|42047.5|42081.1|42061.1|42067.5|42047.5|8
1632363750000|2021-09-23 02:22:30|42069.3|42049.3|42070|42050|42070|42050|42067.5|42047.5|2
1632363760000|2021-09-23 02:22:40|42071.8|42051.8|42065|42045|42071.8|42051.8|42065|42045|6
1632363770000|2021-09-23 02:22:50|42065.7|42045.7|42069.3|42049.3|42069.3|42049.3|42065.7|42045.7|0
1632363780000|2021-09-23 02:23:00|42070|42050|42070.7|42050.7|42070.7|42050.7|42070|42050|2
1632363790000|2021-09-23 02:23:10|42070|42050|42070.7|42050.7|42070.7|42050.7|42070|42050|0
1632363800000|2021-09-23 02:23:20|42070|42050|42070|42050|42070|42050|42070|42050|3
1632363810000|2021-09-23 02:23:30|42068.2|42048.2|42071.8|42051.8|42071.8|42051.8|42068.2|42048.2|0
1632363820000|2021-09-23 02:23:40|42069.3|42049.3|42069.3|42049.3|42071.8|42051.8|42069.3|42049.3|0
1632363840000|2021-09-23 02:24:00|42071.8|42051.8|42071.8|42051.8|42071.8|42051.8|42069.3|42049.3|1
1632363850000|2021-09-23 02:24:10|42069.3|42049.3|42071.8|42051.8|42071.8|42051.8|42069.3|42049.3|0
1632363860000|2021-09-23 02:24:20|42070.4|42050.4|42066.8|42046.8|42070.4|42050.4|42066.8|42046.8|1
1632363880000|2021-09-23 02:24:40|42066.1|42046.1|42066.8|42046.8|42066.8|42046.8|42064.3|42044.3|3
1632363890000|2021-09-23 02:24:50|42064.3|42044.3|42064.3|42044.3|42065|42045|42064.3|42044.3|1
1632363900000|2021-09-23 02:25:00|42065|42045|42065|42045|42065|42045|42065|42045|0
1632363910000|2021-09-23 02:25:10|42062.5|42042.5|42065|42045|42065|42045|42062.5|42042.5|1
1632363920000|2021-09-23 02:25:20|42066.8|42046.8|42068.6|42048.6|42069.3|42049.3|42066.8|42046.8|2
1632363930000|2021-09-23 02:25:30|42069.3|42049.3|42066.8|42046.8|42069.3|42049.3|42066.8|42046.8|0
1632363940000|2021-09-23 02:25:40|42067.5|42047.5|42069.3|42049.3|42069.3|42049.3|42067.5|42047.5|0
1632363950000|2021-09-23 02:25:50|42066.8|42046.8|42072.5|42052.5|42072.5|42052.5|42066.8|42046.8|3
1632363960000|2021-09-23 02:26:00|42071.8|42051.8|42072.5|42052.5|42072.5|42052.5|42071.8|42051.8|0
1632363970000|2021-09-23 02:26:10|42073.2|42053.2|42075|42055|42075|42055|42073.2|42053.2|5
1632363980000|2021-09-23 02:26:20|42076.8|42056.8|42071.8|42051.8|42080|42060|42071.8|42051.8|17
1632363990000|2021-09-23 02:26:30|42069.3|42049.3|42069.3|42049.3|42069.3|42049.3|42069.3|42049.3|1
1632364000000|2021-09-23 02:26:40|42073.6|42053.6|42079.3|42059.3|42079.3|42059.3|42073.6|42053.6|1
1632364010000|2021-09-23 02:26:50|42075|42055|42075|42055|42076.1|42056.1|42074.3|42054.3|2
1632364020000|2021-09-23 02:27:00|42074.3|42054.3|42071.8|42051.8|42075|42055|42069.3|42049.3|5
1632364030000|2021-09-23 02:27:10|42071.1|42051.1|42070|42050|42071.8|42051.8|42069.3|42049.3|0
1632364040000|2021-09-23 02:27:20|42069.3|42049.3|42069.3|42049.3|42069.3|42049.3|42069.3|42049.3|0
1632364050000|2021-09-23 02:27:30|42070.7|42050.7|42071.1|42051.1|42074.3|42054.3|42069.3|42049.3|2
1632364060000|2021-09-23 02:27:40|42069.3|42049.3|42069.3|42049.3|42069.3|42049.3|42069.3|42049.3|1
1632364070000|2021-09-23 02:27:50|42071.8|42051.8|42076.1|42056.1|42076.1|42056.1|42071.8|42051.8|2
1632364080000|2021-09-23 02:28:00|42074.3|42054.3|42060|42040|42076.1|42056.1|42059.3|42039.3|16
1632364090000|2021-09-23 02:28:10|42061.8|42041.8|42063.2|42043.2|42063.2|42043.2|42061.8|42041.8|0
1632364100000|2021-09-23 02:28:20|42065|42045|42074.3|42054.3|42074.3|42054.3|42065|42045|1
1632364110000|2021-09-23 02:28:30|42071.8|42051.8|42071.8|42051.8|42071.8|42051.8|42071.8|42051.8|1
1632364120000|2021-09-23 02:28:40|42072.5|42052.5|42074.3|42054.3|42074.3|42054.3|42072.5|42052.5|0
1632364140000|2021-09-23 02:29:00|42075|42055|42077.5|42057.5|42079.3|42059.3|42075|42055|1
1632364150000|2021-09-23 02:29:10|42079.3|42059.3|42079.3|42059.3|42079.3|42059.3|42079.3|42059.3|1
1632364160000|2021-09-23 02:29:20|42081.1|42061.1|42080|42060|42081.8|42061.8|42079.3|42059.3|0
1632364170000|2021-09-23 02:29:30|42079.3|42059.3|42084.3|42064.3|42086.1|42066.1|42079.3|42059.3|0
1632364180000|2021-09-23 02:29:40|42083.6|42063.6|42084.3|42064.3|42084.3|42064.3|42083.6|42063.6|0
1632364190000|2021-09-23 02:29:50|42085|42065|42085|42065|42085|42065|42085|42065|0
1632364200000|2021-09-23 02:30:00|42088.6|42068.6|42080|42060|42088.6|42068.6|42080|42060|8
1632364210000|2021-09-23 02:30:10|42078.2|42058.2|42074.3|42054.3|42078.2|42058.2|42074.3|42054.3|2
1632364220000|2021-09-23 02:30:20|42075|42055|42090|42070|42090|42070|42074.3|42054.3|2
1632364230000|2021-09-23 02:30:30|42090.7|42070.7|42100.7|42080.7|42100.7|42080.7|42090.7|42070.7|5
1632364240000|2021-09-23 02:30:40|42100|42080|42091.8|42071.8|42100.7|42080.7|42091.8|42071.8|4
1632364250000|2021-09-23 02:30:50|42090|42070|42089.3|42069.3|42090|42070|42087.5|42067.5|1
1632364260000|2021-09-23 02:31:00|42091.8|42071.8|42094.3|42074.3|42094.3|42074.3|42091.8|42071.8|0
1632364270000|2021-09-23 02:31:10|42095|42075|42101.8|42081.8|42101.8|42081.8|42094.3|42074.3|4
1632364280000|2021-09-23 02:31:20|42104.3|42084.3|42106.8|42086.8|42106.8|42086.8|42104.3|42084.3|3
1632364290000|2021-09-23 02:31:30|42105|42085|42109.3|42089.3|42109.3|42089.3|42105|42085|7
1632364300000|2021-09-23 02:31:40|42111.8|42091.8|42104.3|42084.3|42111.8|42091.8|42100|42080|2
1632364310000|2021-09-23 02:31:50|42101.8|42081.8|42101.8|42081.8|42105|42085|42101.8|42081.8|1
1632364320000|2021-09-23 02:32:00|42099.3|42079.3|42090|42070|42099.3|42079.3|42090|42070|2
1632364330000|2021-09-23 02:32:10|42088.2|42068.2|42076.8|42056.8|42088.2|42068.2|42076.8|42056.8|10
1632364340000|2021-09-23 02:32:20|42074.3|42054.3|42075|42055|42076.8|42056.8|42074.3|42054.3|3
1632364350000|2021-09-23 02:32:30|42076.8|42056.8|42079.3|42059.3|42079.3|42059.3|42076.8|42056.8|1
1632364360000|2021-09-23 02:32:40|42081.1|42061.1|42081.8|42061.8|42081.8|42061.8|42081.1|42061.1|1
1632364370000|2021-09-23 02:32:50|42085.4|42065.4|42091.8|42071.8|42091.8|42071.8|42085.4|42065.4|2
1632364380000|2021-09-23 02:33:00|42093.6|42073.6|42094.3|42074.3|42094.3|42074.3|42093.6|42073.6|0
1632364390000|2021-09-23 02:33:10|42095|42075|42099.3|42079.3|42099.3|42079.3|42095|42075|0
1632364400000|2021-09-23 02:33:20|42104.3|42084.3|42104.3|42084.3|42104.3|42084.3|42104.3|42084.3|0
1632364410000|2021-09-23 02:33:30|42102.5|42082.5|42102.5|42082.5|42102.5|42082.5|42102.5|42082.5|1
1632364420000|2021-09-23 02:33:40|42099.3|42079.3|42096.8|42076.8|42099.3|42079.3|42096.8|42076.8|2
1632364430000|2021-09-23 02:33:50|42098.6|42078.6|42099.3|42079.3|42099.3|42079.3|42096.8|42076.8|2
1632364440000|2021-09-23 02:34:00|42100|42080|42106.8|42086.8|42109.3|42089.3|42099.3|42079.3|3
1632364450000|2021-09-23 02:34:10|42105|42085|42100.7|42080.7|42105|42085|42100.7|42080.7|5
1632364470000|2021-09-23 02:34:30|42102.5|42082.5|42101.8|42081.8|42102.5|42082.5|42099.3|42079.3|3
1632364480000|2021-09-23 02:34:40|42099.3|42079.3|42095.7|42075.7|42101.8|42081.8|42095.7|42075.7|0
1632364490000|2021-09-23 02:34:50|42095|42075|42089.3|42069.3|42095|42075|42089.3|42069.3|0
1632364500000|2021-09-23 02:35:00|42087.5|42067.5|42079.3|42059.3|42087.5|42067.5|42079.3|42059.3|8
1632364510000|2021-09-23 02:35:10|42081.1|42061.1|42081.8|42061.8|42081.8|42061.8|42081.1|42061.1|1
1632364520000|2021-09-23 02:35:20|42084.3|42064.3|42081.8|42061.8|42084.3|42064.3|42081.8|42061.8|0
1632364530000|2021-09-23 02:35:30|42084.3|42064.3|42088.6|42068.6|42088.6|42068.6|42084.3|42064.3|6
1632364540000|2021-09-23 02:35:40|42091.1|42071.1|42091.8|42071.8|42091.8|42071.8|42091.1|42071.1|0
1632364550000|2021-09-23 02:35:50|42094.3|42074.3|42084.3|42064.3|42094.3|42074.3|42084.3|42064.3|5
1632364560000|2021-09-23 02:36:00|42086.1|42066.1|42090|42070|42090|42070|42086.1|42066.1|7
1632364570000|2021-09-23 02:36:10|42091.8|42071.8|42081.8|42061.8|42091.8|42071.8|42081.8|42061.8|2
1632364580000|2021-09-23 02:36:20|42079.3|42059.3|42079.3|42059.3|42081.8|42061.8|42079.3|42059.3|1
1632364590000|2021-09-23 02:36:30|42078.6|42058.6|42076.8|42056.8|42078.6|42058.6|42076.8|42056.8|2
1632364600000|2021-09-23 02:36:40|42071.8|42051.8|42071.8|42051.8|42071.8|42051.8|42071.8|42051.8|5
1632364610000|2021-09-23 02:36:50|42074.3|42054.3|42071.8|42051.8|42074.3|42054.3|42071.8|42051.8|0
1632364620000|2021-09-23 02:37:00|42069.3|42049.3|42071.8|42051.8|42071.8|42051.8|42069.3|42049.3|0
1632364630000|2021-09-23 02:37:10|42071.1|42051.1|42069.3|42049.3|42071.8|42051.8|42068.2|42048.2|3
1632364640000|2021-09-23 02:37:20|42067.5|42047.5|42069.3|42049.3|42069.3|42049.3|42067.5|42047.5|2
1632364650000|2021-09-23 02:37:30|42064.3|42044.3|42064.3|42044.3|42067.5|42047.5|42064.3|42044.3|1
1632364660000|2021-09-23 02:37:40|42067.9|42047.9|42071.8|42051.8|42071.8|42051.8|42067.9|42047.9|0
1632364670000|2021-09-23 02:37:50|42069.3|42049.3|42069.3|42049.3|42071.8|42051.8|42067.5|42047.5|1
1632364680000|2021-09-23 02:38:00|42066.8|42046.8|42060|42040|42066.8|42046.8|42060|42040|2
1632364690000|2021-09-23 02:38:10|42057.5|42037.5|42055.7|42035.7|42059.3|42039.3|42055|42035|1
1632364700000|2021-09-23 02:38:20|42055|42035|42056.1|42036.1|42056.1|42036.1|42052.5|42032.5|3
1632364710000|2021-09-23 02:38:30|42056.8|42036.8|42054.3|42034.3|42056.8|42036.8|42054.3|42034.3|0
1632364720000|2021-09-23 02:38:40|42056.1|42036.1|42054.3|42034.3|42059.3|42039.3|42054.3|42034.3|0
1632364730000|2021-09-23 02:38:50|42050|42030|42045|42025|42050|42030|42045|42025|22
1632364740000|2021-09-23 02:39:00|42044.3|42024.3|42030|42010|42044.3|42024.3|42030|42010|22
1632364750000|2021-09-23 02:39:10|42027.5|42007.5|42029.3|42009.3|42029.3|42009.3|42026.8|42006.8|5
1632364760000|2021-09-23 02:39:20|42026.8|42006.8|42036.1|42016.1|42037.9|42017.9|42026.8|42006.8|5
1632364770000|2021-09-23 02:39:30|42036.8|42016.8|42034.3|42014.3|42036.8|42016.8|42034.3|42014.3|5
1632364780000|2021-09-23 02:39:40|42039.3|42019.3|42034.3|42014.3|42039.3|42019.3|42034.3|42014.3|9
1632364790000|2021-09-23 02:39:50|42035|42015|42034.3|42014.3|42036.8|42016.8|42034.3|42014.3|0
1632364800000|2021-09-23 02:40:00|42031.8|42011.8|42031.1|42011.1|42031.8|42011.8|42024.3|42004.3|14
1632364810000|2021-09-23 02:40:10|42029.3|42009.3|42031.8|42011.8|42031.8|42011.8|42026.8|42006.8|11
1632364820000|2021-09-23 02:40:20|42033.6|42013.6|42031.8|42011.8|42033.6|42013.6|42031.8|42011.8|7
1632364830000|2021-09-23 02:40:30|42030|42010|42029.3|42009.3|42031.1|42011.1|42029.3|42009.3|6
1632364840000|2021-09-23 02:40:40|42031.1|42011.1|42029.3|42009.3|42031.8|42011.8|42029.3|42009.3|7
1632364850000|2021-09-23 02:40:50|42026.8|42006.8|42025.7|42005.7|42029.3|42009.3|42025.7|42005.7|8
1632364860000|2021-09-23 02:41:00|42027.5|42007.5|42023.2|42003.2|42030|42010|42020|42000|24
1632364870000|2021-09-23 02:41:10|42025.7|42005.7|42025|42005|42025.7|42005.7|42023.2|42003.2|4
1632364880000|2021-09-23 02:41:20|42024.3|42004.3|42026.1|42006.1|42026.1|42006.1|42021.8|42001.8|9
1632364890000|2021-09-23 02:41:30|42024.3|42004.3|42021.1|42001.1|42024.3|42004.3|42021.1|42001.1|3
1632364900000|2021-09-23 02:41:40|42019.3|41999.3|42011.1|41991.1|42019.3|41999.3|42011.1|41991.1|8
1632364910000|2021-09-23 02:41:50|42013.6|41993.6|42011.1|41991.1|42016.1|41996.1|42009.3|41989.3|5
1632364920000|2021-09-23 02:42:00|42009.3|41989.3|41992.9|41972.9|42009.3|41989.3|41992.9|41972.9|26
1632364930000|2021-09-23 02:42:10|41991.1|41971.1|42001.1|41981.1|42001.1|41981.1|41991.1|41971.1|17
1632364940000|2021-09-23 02:42:20|42001.8|41981.8|42003.6|41983.6|42003.6|41983.6|42001.8|41981.8|1
1632364950000|2021-09-23 02:42:30|42005.4|41985.4|42007.9|41987.9|42007.9|41987.9|42003.6|41983.6|3
1632364960000|2021-09-23 02:42:40|42008.6|41988.6|42011.1|41991.1|42011.1|41991.1|42008.6|41988.6|6
1632364970000|2021-09-23 02:42:50|42012.9|41992.9|42017.9|41997.9|42017.9|41997.9|42012.9|41992.9|0
1632364980000|2021-09-23 02:43:00|42016.1|41996.1|42018.6|41998.6|42020.4|42000.4|42016.1|41996.1|3
1632364990000|2021-09-23 02:43:10|42016.8|41996.8|42018.6|41998.6|42018.6|41998.6|42013.6|41993.6|2
1632365000000|2021-09-23 02:43:20|42016.8|41996.8|42013.6|41993.6|42016.8|41996.8|42013.6|41993.6|1
1632365010000|2021-09-23 02:43:30|42011.8|41991.8|42013.6|41993.6|42013.6|41993.6|42011.1|41991.1|2
1632365020000|2021-09-23 02:43:40|42011.1|41991.1|42011.1|41991.1|42011.1|41991.1|42009.3|41989.3|3
1632365030000|2021-09-23 02:43:50|42008.6|41988.6|42008.6|41988.6|42011.1|41991.1|42008.6|41988.6|2
1632365040000|2021-09-23 02:44:00|42006.8|41986.8|42006.1|41986.1|42006.8|41986.8|42006.1|41986.1|7
1632365050000|2021-09-23 02:44:10|42004.3|41984.3|42006.1|41986.1|42006.1|41986.1|42004.3|41984.3|2
1632365060000|2021-09-23 02:44:20|42008.6|41988.6|42008.6|41988.6|42008.6|41988.6|42008.6|41988.6|1
1632365070000|2021-09-23 02:44:30|42011.1|41991.1|42021.1|42001.1|42021.1|42001.1|42011.1|41991.1|2
1632365080000|2021-09-23 02:44:40|42022.9|42002.9|42020|42000|42026.8|42006.8|42020|42000|3
1632365090000|2021-09-23 02:44:50|42021.8|42001.8|42026.8|42006.8|42026.8|42006.8|42021.8|42001.8|3
1632365100000|2021-09-23 02:45:00|42028.6|42008.6|42036.8|42016.8|42036.8|42016.8|42026.8|42006.8|12
1632365110000|2021-09-23 02:45:10|42038.6|42018.6|42041.8|42021.8|42041.8|42021.8|42038.6|42018.6|12
1632365120000|2021-09-23 02:45:20|42040|42020|42040|42020|42041.8|42021.8|42037.5|42017.5|4
1632365130000|2021-09-23 02:45:30|42041.8|42021.8|42041.8|42021.8|42041.8|42021.8|42041.8|42021.8|1
1632365140000|2021-09-23 02:45:40|42040|42020|42041.8|42021.8|42041.8|42021.8|42037.5|42017.5|5
1632365150000|2021-09-23 02:45:50|42040|42020|42036.1|42016.1|42040|42020|42036.1|42016.1|4
1632365160000|2021-09-23 02:46:00|42036.8|42016.8|42041.1|42021.1|42041.1|42021.1|42036.8|42016.8|7
1632365170000|2021-09-23 02:46:10|42042.9|42022.9|42052.9|42032.9|42052.9|42032.9|42042.9|42022.9|2
1632365180000|2021-09-23 02:46:20|42053.6|42033.6|42058.6|42038.6|42060.4|42040.4|42053.6|42033.6|3
1632365190000|2021-09-23 02:46:30|42057.9|42037.9|42056.1|42036.1|42057.9|42037.9|42054.3|42034.3|1
1632365200000|2021-09-23 02:46:40|42054.3|42034.3|42055|42035|42058.6|42038.6|42054.3|42034.3|3
1632365210000|2021-09-23 02:46:50|42059.3|42039.3|42036.8|42016.8|42059.3|42039.3|42031.8|42011.8|13
1632365220000|2021-09-23 02:47:00|42038.6|42018.6|42041.8|42021.8|42041.8|42021.8|42038.6|42018.6|2
1632365230000|2021-09-23 02:47:10|42044.3|42024.3|42041.8|42021.8|42044.3|42024.3|42041.8|42021.8|0
1632365240000|2021-09-23 02:47:20|42040.4|42020.4|42034.3|42014.3|42040.4|42020.4|42033.6|42013.6|4
1632365250000|2021-09-23 02:47:30|42031.8|42011.8|42036.8|42016.8|42036.8|42016.8|42031.8|42011.8|2
1632365260000|2021-09-23 02:47:40|42036.1|42016.1|42034.3|42014.3|42036.1|42016.1|42034.3|42014.3|1
1632365270000|2021-09-23 02:47:50|42036.1|42016.1|42039.3|42019.3|42039.3|42019.3|42034.3|42014.3|2
1632365280000|2021-09-23 02:48:00|42037.5|42017.5|42042.5|42022.5|42044.3|42024.3|42034.3|42014.3|11
1632365290000|2021-09-23 02:48:10|42041.8|42021.8|42033.6|42013.6|42041.8|42021.8|42033.6|42013.6|4
1632365300000|2021-09-23 02:48:20|42031.8|42011.8|42034.3|42014.3|42036.1|42016.1|42031.8|42011.8|9
1632365310000|2021-09-23 02:48:30|42033.6|42013.6|42028.6|42008.6|42034.3|42014.3|42028.6|42008.6|7
1632365320000|2021-09-23 02:48:40|42029.3|42009.3|42026.1|42006.1|42031.1|42011.1|42026.1|42006.1|4
1632365330000|2021-09-23 02:48:50|42023.6|42003.6|42013.6|41993.6|42023.6|42003.6|42013.6|41993.6|13
1632365340000|2021-09-23 02:49:00|42012.9|41992.9|41988.6|41968.6|42012.9|41992.9|41982.2|41962.2|108
1632365350000|2021-09-23 02:49:10|41987.9|41967.9|41983.6|41963.6|41991.1|41971.1|41981.8|41961.8|28
1632365360000|2021-09-23 02:49:20|41981.1|41961.1|41986.1|41966.1|41986.1|41966.1|41981.1|41961.1|10
1632365370000|2021-09-23 02:49:30|41987.9|41967.9|41996.1|41976.1|41997.9|41977.9|41987.9|41967.9|9
1632365380000|2021-09-23 02:49:40|41995.4|41975.4|41993.6|41973.6|41997.9|41977.9|41993.6|41973.6|5
1632365390000|2021-09-23 02:49:50|41991.1|41971.1|41989.3|41969.3|41991.1|41971.1|41989.3|41969.3|1
1632365400000|2021-09-23 02:50:00|41991.1|41971.1|41988.6|41968.6|41991.1|41971.1|41986.1|41966.1|5
1632365410000|2021-09-23 02:50:10|41986.1|41966.1|41986.1|41966.1|41988.6|41968.6|41986.1|41966.1|3
1632365420000|2021-09-23 02:50:20|41984.3|41964.3|41978.6|41958.6|41986.1|41966.1|41978.6|41958.6|7
1632365430000|2021-09-23 02:50:30|41976.8|41956.8|41974.3|41954.3|41976.8|41956.8|41971.1|41951.1|7
1632365440000|2021-09-23 02:50:40|41973.6|41953.6|41968.6|41948.6|41973.6|41953.6|41963.6|41943.6|17
1632365450000|2021-09-23 02:50:50|41963.6|41943.6|41973.6|41953.6|41973.6|41953.6|41963.6|41943.6|7
1632365460000|2021-09-23 02:51:00|41971.1|41951.1|41966.1|41946.1|41973.6|41953.6|41966.1|41946.1|5
1632365470000|2021-09-23 02:51:10|41968.6|41948.6|41971.1|41951.1|41971.1|41951.1|41968.6|41948.6|10
1632365480000|2021-09-23 02:51:20|41969.3|41949.3|41966.8|41946.8|41969.3|41949.3|41966.8|41946.8|0
1632365490000|2021-09-23 02:51:30|||||||||1
1632365500000|2021-09-23 02:51:40|41964.3|41944.3|41953.6|41933.6|41964.3|41944.3|41951.1|41931.1|8
1632365510000|2021-09-23 02:51:50|41952.9|41932.9|41956.1|41936.1|41956.1|41936.1|41948.6|41928.6|3
1632365520000|2021-09-23 02:52:00|41953.6|41933.6|41969.3|41949.3|41973.6|41953.6|41948.6|41928.6|17
1632365530000|2021-09-23 02:52:10|41971.1|41951.1|41966.8|41946.8|41971.1|41951.1|41966.1|41946.1|12
1632365540000|2021-09-23 02:52:20|41966.1|41946.1|41968.6|41948.6|41968.6|41948.6|41966.1|41946.1|0
1632365550000|2021-09-23 02:52:30|41970.4|41950.4|41968.6|41948.6|41970.4|41950.4|41968.6|41948.6|0
1632365560000|2021-09-23 02:52:40|41966.1|41946.1|41953.6|41933.6|41968.6|41948.6|41953.6|41933.6|7
1632365570000|2021-09-23 02:52:50|41957.2|41937.2|41953.6|41933.6|41958.6|41938.6|41953.6|41933.6|2
1632365580000|2021-09-23 02:53:00|41956.1|41936.1|41958.6|41938.6|41958.6|41938.6|41954.3|41934.3|1
1632365590000|2021-09-23 02:53:10|41960.4|41940.4|41961.1|41941.1|41962.2|41942.2|41958.6|41938.6|2
1632365600000|2021-09-23 02:53:20|41959.3|41939.3|41959.3|41939.3|41963.6|41943.6|41958.6|41938.6|3
1632365610000|2021-09-23 02:53:30|41962.9|41942.9|41963.6|41943.6|41963.6|41943.6|41959.3|41939.3|1
1632365620000|2021-09-23 02:53:40|41961.1|41941.1|41958.6|41938.6|41961.1|41941.1|41958.6|41938.6|1
1632365630000|2021-09-23 02:53:50|41956.1|41936.1|41958.6|41938.6|41958.6|41938.6|41956.1|41936.1|0
1632365640000|2021-09-23 02:54:00|41959.3|41939.3|41961.1|41941.1|41961.1|41941.1|41958.6|41938.6|9
1632365650000|2021-09-23 02:54:10|41961.8|41941.8|41963.6|41943.6|41963.6|41943.6|41961.1|41941.1|0
1632365660000|2021-09-23 02:54:20|41962.9|41942.9|41956.1|41936.1|41962.9|41942.9|41953.6|41933.6|3
1632365670000|2021-09-23 02:54:30|41952.5|41932.5|41953.6|41933.6|41953.6|41933.6|41951.1|41931.1|2
1632365680000|2021-09-23 02:54:40|41954.3|41934.3|41948.6|41928.6|41956.8|41936.8|41946.1|41926.1|9
1632365690000|2021-09-23 02:54:50|41951.1|41931.1|41954.3|41934.3|41954.3|41934.3|41946.8|41926.8|12
1632365700000|2021-09-23 02:55:00|41955|41935|41959.3|41939.3|41959.3|41939.3|41955|41935|0
1632365710000|2021-09-23 02:55:10|41963.6|41943.6|41964.3|41944.3|41966.8|41946.8|41963.6|41943.6|4
1632365720000|2021-09-23 02:55:20|41961.8|41941.8|41959.3|41939.3|41961.8|41941.8|41959.3|41939.3|1
1632365730000|2021-09-23 02:55:30|41957.5|41937.5|41959.7|41939.7|41959.7|41939.7|41954.3|41934.3|4
1632365740000|2021-09-23 02:55:40|41960.4|41940.4|41956.1|41936.1|41960.4|41940.4|41956.1|41936.1|0
1632365750000|2021-09-23 02:55:50|41961.1|41941.1|41963.6|41943.6|41963.6|41943.6|41961.1|41941.1|2
1632365760000|2021-09-23 02:56:00|41966.1|41946.1|41968.6|41948.6|41968.6|41948.6|41966.1|41946.1|6
1632365770000|2021-09-23 02:56:10|41969.3|41949.3|41971.1|41951.1|41973.6|41953.6|41969.3|41949.3|8
1632365780000|2021-09-23 02:56:20|41971.8|41951.8|41966.1|41946.1|41973.6|41953.6|41966.1|41946.1|1
1632365790000|2021-09-23 02:56:30|41966.8|41946.8|41968.6|41948.6|41968.6|41948.6|41966.8|41946.8|0
1632365800000|2021-09-23 02:56:40|41969.3|41949.3|41971.1|41951.1|41971.1|41951.1|41969.3|41949.3|0
1632365810000|2021-09-23 02:56:50|41975.4|41955.4|41979.3|41959.3|41983.6|41963.6|41975.4|41955.4|12
1632365820000|2021-09-23 02:57:00|41980|41960|41983.6|41963.6|41983.6|41963.6|41980|41960|5
1632365830000|2021-09-23 02:57:10|41982.9|41962.9|41983.6|41963.6|41983.6|41963.6|41981.1|41961.1|11
1632365840000|2021-09-23 02:57:20|41986.1|41966.1|41986.1|41966.1|41986.1|41966.1|41986.1|41966.1|3
1632365850000|2021-09-23 02:57:30|41985.4|41965.4|41983.6|41963.6|41986.8|41966.8|41983.6|41963.6|2
1632365860000|2021-09-23 02:57:40|41988.6|41968.6|41988.6|41968.6|41990.4|41970.4|41986.1|41966.1|6
1632365870000|2021-09-23 02:57:50|41990.4|41970.4|41993.6|41973.6|41996.1|41976.1|41990.4|41970.4|3
1632365880000|2021-09-23 02:58:00|41996.1|41976.1|41999.3|41979.3|42001.1|41981.1|41996.1|41976.1|2
1632365890000|2021-09-23 02:58:10|41998.6|41978.6|41996.1|41976.1|42001.1|41981.1|41996.1|41976.1|3
1632365900000|2021-09-23 02:58:20|41998.6|41978.6|41996.8|41976.8|41998.6|41978.6|41996.8|41976.8|3
1632365910000|2021-09-23 02:58:30|41991.8|41971.8|41986.1|41966.1|41993.6|41973.6|41986.1|41966.1|0
1632365920000|2021-09-23 02:58:40|41986.8|41966.8|41991.1|41971.1|41991.1|41971.1|41986.1|41966.1|1
1632365940000|2021-09-23 02:59:00|41995.4|41975.4|41988.6|41968.6|41995.4|41975.4|41986.1|41966.1|10
1632365950000|2021-09-23 02:59:10|41990.4|41970.4|41988.6|41968.6|41990.4|41970.4|41988.6|41968.6|2
1632365960000|2021-09-23 02:59:20|41987.9|41967.9|41988.6|41968.6|41991.1|41971.1|41987.9|41967.9|8
1632365970000|2021-09-23 02:59:30|41986.8|41966.8|41988.6|41968.6|41988.6|41968.6|41986.1|41966.1|0
1632365980000|2021-09-23 02:59:40|41986.1|41966.1|41988.6|41968.6|41988.6|41968.6|41986.1|41966.1|0
1632365990000|2021-09-23 02:59:50|41991.1|41971.1|41988.6|41968.6|41993.6|41973.6|41988.6|41968.6|0
1632366000000|2021-09-23 03:00:00|41990.4|41970.4|41991.1|41971.1|41991.1|41971.1|41988.6|41968.6|1
1632366010000|2021-09-23 03:00:10|41989.3|41969.3|41990.4|41970.4|41990.4|41970.4|41986.8|41966.8|3
1632366020000|2021-09-23 03:00:20|41988.6|41968.6|41986.1|41966.1|41991.1|41971.1|41986.1|41966.1|3
1632366030000|2021-09-23 03:00:30|41983.6|41963.6|41986.1|41966.1|41986.1|41966.1|41983.6|41963.6|0
1632366040000|2021-09-23 03:00:40|||||||||5
1632366050000|2021-09-23 03:00:50|41981.1|41961.1|41981.1|41961.1|41981.1|41961.1|41981.1|41961.1|8
1632366060000|2021-09-23 03:01:00|41976.1|41956.1|41973.6|41953.6|41976.1|41956.1|41973.6|41953.6|1
1632366070000|2021-09-23 03:01:10|41975.4|41955.4|41976.1|41956.1|41976.1|41956.1|41975.4|41955.4|0
1632366080000|2021-09-23 03:01:20|||||||||4
1632366090000|2021-09-23 03:01:30|41974.3|41954.3|41971.8|41951.8|41974.3|41954.3|41971.8|41951.8|1
1632366100000|2021-09-23 03:01:40|41974.3|41954.3|41971.1|41951.1|41974.3|41954.3|41971.1|41951.1|1
1632366110000|2021-09-23 03:01:50|41971.8|41951.8|41971.8|41951.8|41971.8|41951.8|41971.8|41951.8|2
1632366120000|2021-09-23 03:02:00|41968.6|41948.6|41966.1|41946.1|41968.6|41948.6|41966.1|41946.1|7
1632366130000|2021-09-23 03:02:10|41965.4|41945.4|41958.6|41938.6|41965.4|41945.4|41958.6|41938.6|10
1632366150000|2021-09-23 03:02:30|41960.4|41940.4|41961.1|41941.1|41961.1|41941.1|41960.4|41940.4|1
1632366160000|2021-09-23 03:02:40|41962.9|41942.9|41959.3|41939.3|41963.6|41943.6|41959.3|41939.3|0
1632366170000|2021-09-23 03:02:50|||||||||1
1632366180000|2021-09-23 03:03:00|41956.1|41936.1|41953.6|41933.6|41956.1|41936.1|41951.1|41931.1|3
1632366190000|2021-09-23 03:03:10|41951.1|41931.1|41956.1|41936.1|41956.1|41936.1|41951.1|41931.1|5
1632366200000|2021-09-23 03:03:20|41957.9|41937.9|41958.6|41938.6|41958.6|41938.6|41956.1|41936.1|0
1632366210000|2021-09-23 03:03:30|41961.1|41941.1|41961.1|41941.1|41963.6|41943.6|41961.1|41941.1|4
1632366220000|2021-09-23 03:03:40|41959.3|41939.3|41958.6|41938.6|41961.1|41941.1|41958.6|41938.6|0
1632366230000|2021-09-23 03:03:50|41961.1|41941.1|41958.6|41938.6|41961.1|41941.1|41958.6|41938.6|0
1632366240000|2021-09-23 03:04:00|41961.1|41941.1|41958.6|41938.6|41961.1|41941.1|41958.6|41938.6|4
1632366250000|2021-09-23 03:04:10|41956.1|41936.1|41953.6|41933.6|41956.1|41936.1|41950|41930|5
1632366260000|2021-09-23 03:04:20|41956.1|41936.1|41963.6|41943.6|41966.1|41946.1|41956.1|41936.1|6
1632366270000|2021-09-23 03:04:30|41962.9|41942.9|41959.3|41939.3|41963.6|41943.6|41959.3|41939.3|1
1632366280000|2021-09-23 03:04:40|41958.6|41938.6|41956.1|41936.1|41958.6|41938.6|41954.3|41934.3|3
1632366290000|2021-09-23 03:04:50|41957.9|41937.9|41960.4|41940.4|41962.9|41942.9|41956.1|41936.1|3
1632366300000|2021-09-23 03:05:00|41961.1|41941.1|41961.1|41941.1|41962.9|41942.9|41958.6|41938.6|1
1632366310000|2021-09-23 03:05:10|41958.6|41938.6|41961.1|41941.1|41961.1|41941.1|41958.6|41938.6|0
1632366320000|2021-09-23 03:05:20|41961.8|41941.8|41972.9|41952.9|41972.9|41952.9|41961.8|41941.8|41
1632366330000|2021-09-23 03:05:30|41973.6|41953.6|41979.3|41959.3|41979.3|41959.3|41973.6|41953.6|1
1632366340000|2021-09-23 03:05:40|41978.6|41958.6|41979.3|41959.3|41979.3|41959.3|41976.8|41956.8|3
1632366350000|2021-09-23 03:05:50|41981.1|41961.1|41981.1|41961.1|41981.1|41961.1|41981.1|41961.1|4
1632366360000|2021-09-23 03:06:00|41983.6|41963.6|41984.3|41964.3|41984.3|41964.3|41983.6|41963.6|2
1632366370000|2021-09-23 03:06:10|41986.1|41966.1|41987.9|41967.9|41987.9|41967.9|41986.1|41966.1|0
1632366380000|2021-09-23 03:06:20|41986.1|41966.1|41986.1|41966.1|41986.8|41966.8|41986.1|41966.1|2
1632366390000|2021-09-23 03:06:30|41983.6|41963.6|41980|41960|41986.1|41966.1|41980|41960|1
1632366400000|2021-09-23 03:06:40|41979.3|41959.3|41979.3|41959.3|41979.3|41959.3|41979.3|41959.3|0
1632366410000|2021-09-23 03:06:50|41978.6|41958.6|41973.6|41953.6|41978.6|41958.6|41973.6|41953.6|4
1632366430000|2021-09-23 03:07:10|41976.1|41956.1|41973.6|41953.6|41976.1|41956.1|41971.1|41951.1|1
1632366440000|2021-09-23 03:07:20|41974.3|41954.3|41974.3|41954.3|41974.3|41954.3|41974.3|41954.3|1
1632366450000|2021-09-23 03:07:30|41972.5|41952.5|41968.6|41948.6|41974.3|41954.3|41968.6|41948.6|0
1632366460000|2021-09-23 03:07:40|41966.8|41946.8|41969.3|41949.3|41969.3|41949.3|41966.1|41946.1|4
1632366470000|2021-09-23 03:07:50|41968.6|41948.6|41969.3|41949.3|41971.1|41951.1|41968.6|41948.6|2
1632366480000|2021-09-23 03:08:00|41971.1|41951.1|41963.6|41943.6|41971.1|41951.1|41963.6|41943.6|3
1632366490000|2021-09-23 03:08:10|41966.1|41946.1|41966.8|41946.8|41966.8|41946.8|41966.1|41946.1|1
1632366500000|2021-09-23 03:08:20|41968.6|41948.6|41970.4|41950.4|41970.4|41950.4|41968.6|41948.6|1
1632366510000|2021-09-23 03:08:30|41971.1|41951.1|41971.1|41951.1|41973.6|41953.6|41971.1|41951.1|3
1632366520000|2021-09-23 03:08:40|41969.3|41949.3|41959.3|41939.3|41969.3|41949.3|41959.3|41939.3|6
1632366530000|2021-09-23 03:08:50|41961.1|41941.1|41961.1|41941.1|41961.1|41941.1|41961.1|41941.1|0
1632366540000|2021-09-23 03:09:00|41963.6|41943.6|41963.6|41943.6|41963.6|41943.6|41963.6|41943.6|2
1632366550000|2021-09-23 03:09:10|41964.3|41944.3|41968.6|41948.6|41968.6|41948.6|41964.3|41944.3|1
1632366560000|2021-09-23 03:09:20|41971.1|41951.1|41983.6|41963.6|41983.6|41963.6|41971.1|41951.1|8
1632366570000|2021-09-23 03:09:30|41981.1|41961.1|41976.8|41956.8|41981.1|41961.1|41976.8|41956.8|3
1632366580000|2021-09-23 03:09:40|41978.6|41958.6|41976.8|41956.8|41978.6|41958.6|41976.8|41956.8|2
1632366590000|2021-09-23 03:09:50|41979.3|41959.3|41979.3|41959.3|41979.3|41959.3|41978.6|41958.6|2
1632366600000|2021-09-23 03:10:00|41978.6|41958.6|41976.1|41956.1|41978.6|41958.6|41976.1|41956.1|2
1632366610000|2021-09-23 03:10:10|41977.5|41957.5|41978.6|41958.6|41981.1|41961.1|41977.5|41957.5|5
1632366620000|2021-09-23 03:10:20|41977.9|41957.9|41978.6|41958.6|41978.6|41958.6|41974.3|41954.3|2
1632366630000|2021-09-23 03:10:30|41979.3|41959.3|41978.6|41958.6|41981.1|41961.1|41978.6|41958.6|1
1632366640000|2021-09-23 03:10:40|41979.3|41959.3|41978.6|41958.6|41981.1|41961.1|41978.6|41958.6|2
1632366650000|2021-09-23 03:10:50|41976.8|41956.8|41973.6|41953.6|41976.8|41956.8|41973.6|41953.6|1
1632366660000|2021-09-23 03:11:00|41971.8|41951.8|41973.6|41953.6|41976.1|41956.1|41971.1|41951.1|2
1632366670000|2021-09-23 03:11:10|41975.4|41955.4|41974.7|41954.7|41976.1|41956.1|41974.7|41954.7|1
1632366680000|2021-09-23 03:11:20|41972.9|41952.9|41968.6|41948.6|41973.6|41953.6|41967.9|41947.9|2
1632366690000|2021-09-23 03:11:30|41967.9|41947.9|41966.1|41946.1|41967.9|41947.9|41966.1|41946.1|0
1632366700000|2021-09-23 03:11:40|41967.5|41947.5|41967.9|41947.9|41969.3|41949.3|41966.1|41946.1|1
1632366710000|2021-09-23 03:11:50|41969.3|41949.3|41971.1|41951.1|41971.1|41951.1|41969.3|41949.3|4
1632366720000|2021-09-23 03:12:00|41976.1|41956.1|41979.7|41959.7|41979.7|41959.7|41976.1|41956.1|3
1632366730000|2021-09-23 03:12:10|41977.9|41957.9|41977.9|41957.9|41979.7|41959.7|41977.9|41957.9|1
1632366740000|2021-09-23 03:12:20|41979.7|41959.7|41977.9|41957.9|41979.7|41959.7|41977.9|41957.9|0
1632366750000|2021-09-23 03:12:30|41979.7|41959.7|41988.6|41968.6|41988.6|41968.6|41979.7|41959.7|5
1632366760000|2021-09-23 03:12:40|41986.1|41966.1|41988.6|41968.6|41988.6|41968.6|41986.1|41966.1|0
1632366780000|2021-09-23 03:13:00|41989.3|41969.3|41991.1|41971.1|41991.1|41971.1|41989.3|41969.3|0
1632366790000|2021-09-23 03:13:10|41992.9|41972.9|41996.1|41976.1|41996.1|41976.1|41991.1|41971.1|8
1632366800000|2021-09-23 03:13:20|41996.8|41976.8|41996.1|41976.1|41996.8|41976.8|41996.1|41976.1|1
1632366820000|2021-09-23 03:13:40|41998.6|41978.6|41998.6|41978.6|41998.6|41978.6|41996.1|41976.1|1
1632366830000|2021-09-23 03:13:50|41999.3|41979.3|42001.1|41981.1|42003.6|41983.6|41999.3|41979.3|6
1632366840000|2021-09-23 03:14:00|42003.6|41983.6|42001.1|41981.1|42003.6|41983.6|42001.1|41981.1|1
1632366850000|2021-09-23 03:14:10|42006.1|41986.1|42004.3|41984.3|42006.1|41986.1|42003.6|41983.6|2
1632366860000|2021-09-23 03:14:20|42003.6|41983.6|42003.6|41983.6|42003.6|41983.6|42003.6|41983.6|1
1632366870000|2021-09-23 03:14:30|42006.1|41986.1|42006.1|41986.1|42006.1|41986.1|42006.1|41986.1|0
1632366890000|2021-09-23 03:14:50|42005.4|41985.4|42003.6|41983.6|42005.4|41985.4|42003.6|41983.6|1
1632366900000|2021-09-23 03:15:00|||||||||2
1632366910000|2021-09-23 03:15:10|42001.8|41981.8|41996.1|41976.1|42001.8|41981.8|41996.1|41976.1|4
1632366920000|2021-09-23 03:15:20|41993.6|41973.6|41996.1|41976.1|41996.1|41976.1|41993.6|41973.6|1
1632366930000|2021-09-23 03:15:30|41995.4|41975.4|41993.6|41973.6|41995.4|41975.4|41993.6|41973.6|0
1632366940000|2021-09-23 03:15:40|41996.1|41976.1|41996.1|41976.1|41996.1|41976.1|41996.1|41976.1|3
1632366950000|2021-09-23 03:15:50|41999.3|41979.3|41996.1|41976.1|41999.3|41979.3|41996.1|41976.1|1
1632366960000|2021-09-23 03:16:00|||||||||2
1632366970000|2021-09-23 03:16:10|41993.6|41973.6|41993.6|41973.6|41996.1|41976.1|41993.6|41973.6|0
1632366980000|2021-09-23 03:16:20|41991.8|41971.8|41994.3|41974.3|41994.3|41974.3|41991.8|41971.8|0
1632366990000|2021-09-23 03:16:30|41993.6|41973.6|41996.1|41976.1|41996.1|41976.1|41993.6|41973.6|3
1632367000000|2021-09-23 03:16:40|||||||||1
1632367010000|2021-09-23 03:16:50|41996.8|41976.8|41998.6|41978.6|41998.6|41978.6|41996.8|41976.8|1
1632367020000|2021-09-23 03:17:00|41999.3|41979.3|42004.3|41984.3|42006.1|41986.1|41999.3|41979.3|4
1632367030000|2021-09-23 03:17:10|42008.6|41988.6|42008.6|41988.6|42008.6|41988.6|42008.6|41988.6|0
1632367040000|2021-09-23 03:17:20|42004.3|41984.3|42004.3|41984.3|42004.3|41984.3|42004.3|41984.3|0
1632367050000|2021-09-23 03:17:30|42006.1|41986.1|42006.1|41986.1|42006.1|41986.1|42006.1|41986.1|0
1632367060000|2021-09-23 03:17:40|42008.6|41988.6|42008.6|41988.6|42008.6|41988.6|42008.6|41988.6|1
1632367070000|2021-09-23 03:17:50|42010.4|41990.4|42014.3|41994.3|42014.3|41994.3|42010.4|41990.4|12
1632367080000|2021-09-23 03:18:00|42016.1|41996.1|42018.6|41998.6|42018.6|41998.6|42016.1|41996.1|0
1632367090000|2021-09-23 03:18:10|42019.3|41999.3|42026.1|42006.1|42026.1|42006.1|42019.3|41999.3|6
1632367100000|2021-09-23 03:18:20|||||||||6
1632367110000|2021-09-23 03:18:30|42021.1|42001.1|42021.1|42001.1|42021.1|42001.1|42021.1|42001.1|18
1632367120000|2021-09-23 03:18:40|42019.3|41999.3|42023.6|42003.6|42027.9|42007.9|42019.3|41999.3|3
1632367130000|2021-09-23 03:18:50|42024.3|42004.3|42026.8|42006.8|42028.6|42008.6|42024.3|42004.3|9
1632367140000|2021-09-23 03:19:00|42026.1|42006.1|42025.4|42005.4|42026.1|42006.1|42023.6|42003.6|5
1632367150000|2021-09-23 03:19:10|42026.1|42006.1|42028.6|42008.6|42028.6|42008.6|42026.1|42006.1|2
1632367160000|2021-09-23 03:19:20|42030.4|42010.4|42031.1|42011.1|42031.1|42011.1|42029.3|42009.3|2
1632367170000|2021-09-23 03:19:30|42029.3|42009.3|42028.6|42008.6|42029.3|42009.3|42028.6|42008.6|1
1632367180000|2021-09-23 03:19:40|42029.3|42009.3|42035.4|42015.4|42035.4|42015.4|42029.3|42009.3|2
1632367200000|2021-09-23 03:20:00|42037.2|42017.2|42041.8|42021.8|42041.8|42021.8|42035.4|42015.4|3
1632367210000|2021-09-23 03:20:10|42042.5|42022.5|42041.8|42021.8|42042.5|42022.5|42041.8|42021.8|3
1632367220000|2021-09-23 03:20:20|42040|42020|42041.8|42021.8|42041.8|42021.8|42040|42020|3
1632367230000|2021-09-23 03:20:30|42043.6|42023.6|42040|42020|42044.3|42024.3|42040|42020|3
1632367240000|2021-09-23 03:20:40|42039.3|42019.3|42036.1|42016.1|42039.3|42019.3|42036.1|42016.1|0
1632367250000|2021-09-23 03:20:50|42034.3|42014.3|42041.8|42021.8|42041.8|42021.8|42034.3|42014.3|5
1632367260000|2021-09-23 03:21:00|42043.6|42023.6|42046.1|42026.1|42046.1|42026.1|42043.6|42023.6|3
1632367270000|2021-09-23 03:21:10|42046.8|42026.8|42046.1|42026.1|42049.3|42029.3|42046.1|42026.1|2
1632367280000|2021-09-23 03:21:20|42044.3|42024.3|42046.8|42026.8|42046.8|42026.8|42043.6|42023.6|7
1632367290000|2021-09-23 03:21:30|42046.1|42026.1|42048.6|42028.6|42048.6|42028.6|42043.6|42023.6|0
1632367300000|2021-09-23 03:21:40|42046.1|42026.1|42044.3|42024.3|42046.1|42026.1|42044.3|42024.3|5
1632367310000|2021-09-23 03:21:50|42046.1|42026.1|42046.1|42026.1|42046.1|42026.1|42046.1|42026.1|1
1632367320000|2021-09-23 03:22:00|42047.9|42027.9|42046.8|42026.8|42047.9|42027.9|42046.1|42026.1|0
1632367330000|2021-09-23 03:22:10|42046.1|42026.1|42046.1|42026.1|42046.8|42026.8|42046.1|42026.1|0
1632367340000|2021-09-23 03:22:20|42046.8|42026.8|42041.1|42021.1|42046.8|42026.8|42041.1|42021.1|3
1632367350000|2021-09-23 03:22:30|42041.8|42021.8|42042.5|42022.5|42042.5|42022.5|42041.8|42021.8|2
1632367360000|2021-09-23 03:22:40|42041.8|42021.8|42049.3|42029.3|42049.3|42029.3|42041.8|42021.8|5
1632367370000|2021-09-23 03:22:50|42051.8|42031.8|42058.6|42038.6|42058.6|42038.6|42051.8|42031.8|5
1632367380000|2021-09-23 03:23:00|42056.1|42036.1|42050|42030|42056.1|42036.1|42050|42030|2
1632367390000|2021-09-23 03:23:10|42051.8|42031.8|42051.8|42031.8|42051.8|42031.8|42050|42030|1
1632367400000|2021-09-23 03:23:20|42052.5|42032.5|42056.1|42036.1|42056.1|42036.1|42052.5|42032.5|1
1632367410000|2021-09-23 03:23:30|42057.9|42037.9|42060.4|42040.4|42060.4|42040.4|42057.9|42037.9|2
1632367420000|2021-09-23 03:23:40|42061.1|42041.1|42064.3|42044.3|42064.3|42044.3|42061.1|42041.1|0
1632367430000|2021-09-23 03:23:50|42063.6|42043.6|42072.9|42052.9|42072.9|42052.9|42063.6|42043.6|8
1632367440000|2021-09-23 03:24:00|42073.6|42053.6|42074.3|42054.3|42078.6|42058.6|42073.6|42053.6|10
1632367460000|2021-09-23 03:24:20|42072.5|42052.5|42069.3|42049.3|42073.6|42053.6|42067.5|42047.5|4
1632367470000|2021-09-23 03:24:30|42068.6|42048.6|42073.6|42053.6|42073.6|42053.6|42068.6|42048.6|3
1632367480000|2021-09-23 03:24:40|42071.8|42051.8|42070.4|42050.4|42071.8|42051.8|42070.4|42050.4|2
1632367490000|2021-09-23 03:24:50|42071.1|42051.1|42072.9|42052.9|42072.9|42052.9|42068.6|42048.6|1
1632367500000|2021-09-23 03:25:00|42073.6|42053.6|42071.1|42051.1|42073.6|42053.6|42068.6|42048.6|1
1632367510000|2021-09-23 03:25:10|42073.6|42053.6|42073.6|42053.6|42073.6|42053.6|42073.6|42053.6|0
1632367530000|2021-09-23 03:25:30|42072.9|42052.9|42068.6|42048.6|42072.9|42052.9|42068.6|42048.6|0
1632367540000|2021-09-23 03:25:40|42066.1|42046.1|42066.1|42046.1|42070.4|42050.4|42066.1|42046.1|5
1632367550000|2021-09-23 03:25:50|42066.8|42046.8|42068.6|42048.6|42068.6|42048.6|42066.8|42046.8|0
1632367560000|2021-09-23 03:26:00|42066.1|42046.1|42066.1|42046.1|42067.9|42047.9|42066.1|42046.1|2
1632367570000|2021-09-23 03:26:10|42064.3|42044.3|42061.1|42041.1|42064.3|42044.3|42061.1|42041.1|5
1632367580000|2021-09-23 03:26:20|42060.4|42040.4|42063.6|42043.6|42063.6|42043.6|42060.4|42040.4|4
1632367590000|2021-09-23 03:26:30|42061.1|42041.1|42056.1|42036.1|42061.1|42041.1|42056.1|42036.1|2
1632367600000|2021-09-23 03:26:40|42059.7|42039.7|42062.9|42042.9|42062.9|42042.9|42059.7|42039.7|4
1632367610000|2021-09-23 03:26:50|42063.6|42043.6|42063.6|42043.6|42063.6|42043.6|42063.6|42043.6|0
1632367620000|2021-09-23 03:27:00|42066.1|42046.1|42063.6|42043.6|42068.6|42048.6|42063.6|42043.6|1
1632367630000|2021-09-23 03:27:10|42061.8|42041.8|42061.1|42041.1|42061.8|42041.8|42061.1|42041.1|0
1632367640000|2021-09-23 03:27:20|42062.9|42042.9|42063.6|42043.6|42063.6|42043.6|42061.1|42041.1|0
1632367650000|2021-09-23 03:27:30|42061.8|42041.8|42063.6|42043.6|42063.6|42043.6|42061.8|42041.8|3
1632367670000|2021-09-23 03:27:50|42066.1|42046.1|42063.6|42043.6|42066.1|42046.1|42063.6|42043.6|0
1632367690000|2021-09-23 03:28:10|42066.1|42046.1|42061.1|42041.1|42066.1|42046.1|42061.1|42041.1|0
1632367700000|2021-09-23 03:28:20|42066.1|42046.1|42063.6|42043.6|42066.1|42046.1|42063.6|42043.6|2
1632367710000|2021-09-23 03:28:30|42065.4|42045.4|42063.6|42043.6|42066.1|42046.1|42063.6|42043.6|0
1632367720000|2021-09-23 03:28:40|42061.1|42041.1|42061.1|42041.1|42061.1|42041.1|42061.1|42041.1|0
1632367730000|2021-09-23 03:28:50|42061.8|42041.8|42061.8|42041.8|42061.8|42041.8|42061.8|42041.8|1
1632367740000|2021-09-23 03:29:00|42061.1|42041.1|42061.1|42041.1|42065.4|42045.4|42061.1|42041.1|2
1632367760000|2021-09-23 03:29:20|42059.3|42039.3|42061.1|42041.1|42061.1|42041.1|42058.6|42038.6|6
1632367770000|2021-09-23 03:29:30|42063.6|42043.6|42067.9|42047.9|42067.9|42047.9|42062.9|42042.9|2
1632367780000|2021-09-23 03:29:40|42066.1|42046.1|42068.6|42048.6|42068.6|42048.6|42066.1|42046.1|2
1632367790000|2021-09-23 03:29:50|42067.9|42047.9|42068.6|42048.6|42068.6|42048.6|42066.1|42046.1|0
1632367800000|2021-09-23 03:30:00|42066.8|42046.8|42060|42040|42066.8|42046.8|42058.6|42038.6|13
1632367810000|2021-09-23 03:30:10|42058.6|42038.6|42058.6|42038.6|42058.6|42038.6|42058.6|42038.6|1
1632367820000|2021-09-23 03:30:20|42061.1|42041.1|42061.1|42041.1|42061.1|42041.1|42061.1|42041.1|2
1632367830000|2021-09-23 03:30:30|||||||||1
1632367850000|2021-09-23 03:30:50|42061.8|42041.8|42068.6|42048.6|42068.6|42048.6|42061.8|42041.8|3
1632367860000|2021-09-23 03:31:00|42065|42045|42063.6|42043.6|42065|42045|42059.3|42039.3|1
1632367870000|2021-09-23 03:31:10|42061.1|42041.1|42063.6|42043.6|42063.6|42043.6|42061.1|42041.1|0
1632367880000|2021-09-23 03:31:20|42061.1|42041.1|42061.1|42041.1|42063.6|42043.6|42061.1|42041.1|0
1632367890000|2021-09-23 03:31:30|42063.6|42043.6|42063.6|42043.6|42063.6|42043.6|42063.6|42043.6|1
1632367900000|2021-09-23 03:31:40|42061.1|42041.1|42058.6|42038.6|42061.1|42041.1|42058.6|42038.6|4
1632367910000|2021-09-23 03:31:50|42056.1|42036.1|42053.6|42033.6|42058.6|42038.6|42053.6|42033.6|0
1632367920000|2021-09-23 03:32:00|42051.8|42031.8|42049.3|42029.3|42051.8|42031.8|42049.3|42029.3|2
1632367930000|2021-09-23 03:32:10|42051.1|42031.1|42048.6|42028.6|42051.1|42031.1|42048.6|42028.6|2
1632367940000|2021-09-23 03:32:20|42050.4|42030.4|42046.8|42026.8|42051.1|42031.1|42046.8|42026.8|1
1632367950000|2021-09-23 03:32:30|42051.1|42031.1|42051.1|42031.1|42051.1|42031.1|42051.1|42031.1|6
1632367960000|2021-09-23 03:32:40|42052.9|42032.9|42057.2|42037.2|42057.2|42037.2|42052.9|42032.9|5
1632367970000|2021-09-23 03:32:50|42057.9|42037.9|42058.6|42038.6|42058.6|42038.6|42057.9|42037.9|0
1632367990000|2021-09-23 03:33:10|42060.4|42040.4|42058.6|42038.6|42060.4|42040.4|42058.6|42038.6|0
1632368000000|2021-09-23 03:33:20|42056.1|42036.1|42056.1|42036.1|42056.1|42036.1|42056.1|42036.1|1
1632368010000|2021-09-23 03:33:30|42054.3|42034.3|42054.3|42034.3|42054.3|42034.3|42054.3|42034.3|1
1632368020000|2021-09-23 03:33:40|42053.6|42033.6|42053.6|42033.6|42056.1|42036.1|42053.6|42033.6|0
1632368030000|2021-09-23 03:33:50|42056.1|42036.1|42056.1|42036.1|42056.1|42036.1|42056.1|42036.1|1
1632368040000|2021-09-23 03:34:00|42057.9|42037.9|42058.6|42038.6|42058.6|42038.6|42056.8|42036.8|2
1632368050000|2021-09-23 03:34:10|42056.8|42036.8|42056.8|42036.8|42056.8|42036.8|42056.8|42036.8|1
1632368060000|2021-09-23 03:34:20|42054.3|42034.3|42054.3|42034.3|42054.3|42034.3|42054.3|42034.3|0
1632368070000|2021-09-23 03:34:30|42053.6|42033.6|42053.6|42033.6|42053.6|42033.6|42053.6|42033.6|0
1632368100000|2021-09-23 03:35:00|42049.3|42029.3|42046.1|42026.1|42049.3|42029.3|42046.1|42026.1|6
1632368120000|2021-09-23 03:35:20|42047.9|42027.9|42051.1|42031.1|42051.1|42031.1|42047.9|42027.9|2
1632368130000|2021-09-23 03:35:30|42048.6|42028.6|42053.6|42033.6|42053.6|42033.6|42048.6|42028.6|1
1632368160000|2021-09-23 03:36:00|||||||||1
1632368170000|2021-09-23 03:36:10|42055.4|42035.4|42055.4|42035.4|42055.4|42035.4|42055.4|42035.4|1
1632368180000|2021-09-23 03:36:20|42056.1|42036.1|42060.4|42040.4|42060.4|42040.4|42056.1|42036.1|3
1632368190000|2021-09-23 03:36:30|42058.6|42038.6|42060.4|42040.4|42060.4|42040.4|42058.6|42038.6|0
1632368200000|2021-09-23 03:36:40|42058.6|42038.6|42058.6|42038.6|42058.6|42038.6|42058.6|42038.6|0
1632368220000|2021-09-23 03:37:00|42061.1|42041.1|42061.1|42041.1|42061.1|42041.1|42061.1|42041.1|1
1632368240000|2021-09-23 03:37:20|42065.4|42045.4|42068.6|42048.6|42068.6|42048.6|42065.4|42045.4|1
1632368250000|2021-09-23 03:37:30|42063.6|42043.6|42068.6|42048.6|42068.6|42048.6|42063.6|42043.6|0
1632368270000|2021-09-23 03:37:50|42063.6|42043.6|42063.6|42043.6|42063.6|42043.6|42063.6|42043.6|0
1632368280000|2021-09-23 03:38:00|42061.8|42041.8|42063.6|42043.6|42063.6|42043.6|42059.3|42039.3|0
1632368290000|2021-09-23 03:38:10|42060|42040|42063.6|42043.6|42063.6|42043.6|42059.3|42039.3|1
1632368300000|2021-09-23 03:38:20|42062.9|42042.9|42061.1|42041.1|42062.9|42042.9|42061.1|42041.1|0
1632368310000|2021-09-23 03:38:30|42063.6|42043.6|42063.6|42043.6|42063.6|42043.6|42063.6|42043.6|0
1632368320000|2021-09-23 03:38:40|42061.1|42041.1|42063.6|42043.6|42063.6|42043.6|42061.1|42041.1|0
1632368330000|2021-09-23 03:38:50|42061.1|42041.1|42061.1|42041.1|42061.1|42041.1|42061.1|42041.1|0
1632368340000|2021-09-23 03:39:00|42061.8|42041.8|42059.3|42039.3|42063.6|42043.6|42059.3|42039.3|2
1632368350000|2021-09-23 03:39:10|42061.1|42041.1|42061.1|42041.1|42063.6|42043.6|42059.3|42039.3|0
1632368360000|2021-09-23 03:39:20|42059.3|42039.3|42063.6|42043.6|42063.6|42043.6|42059.3|42039.3|0
1632368420000|2021-09-23 03:40:20|42061.8|42041.8|42063.6|42043.6|42063.6|42043.6|42061.1|42041.1|1
1632368430000|2021-09-23 03:40:30|42065.4|42045.4|42065.4|42045.4|42065.4|42045.4|42065.4|42045.4|1
1632368440000|2021-09-23 03:40:40|42067.2|42047.2|42066.1|42046.1|42067.2|42047.2|42065.4|42045.4|0
1632368450000|2021-09-23 03:40:50|42066.8|42046.8|42066.1|42046.1|42068.6|42048.6|42066.1|42046.1|0
1632368460000|2021-09-23 03:41:00|42068.6|42048.6|42069.3|42049.3|42069.3|42049.3|42068.6|42048.6|1
1632368470000|2021-09-23 03:41:10|42071.1|42051.1|42071.1|42051.1|42071.1|42051.1|42071.1|42051.1|1
1632368500000|2021-09-23 03:41:40|42074.3|42054.3|42074.3|42054.3|42074.3|42054.3|42074.3|42054.3|11
1632368510000|2021-09-23 03:41:50|42075.6|42055.6|42078.6|42058.6|42078.6|42058.6|42075.6|42055.6|4
1632368530000|2021-09-23 03:42:10|42079.3|42059.3|42078.6|42058.6|42079.3|42059.3|42078.6|42058.6|1
1632368540000|2021-09-23 03:42:20|42076.1|42056.1|42076.1|42056.1|42076.1|42056.1|42076.1|42056.1|0
1632368550000|2021-09-23 03:42:30|42074.3|42054.3|42076.1|42056.1|42076.1|42056.1|42074.3|42054.3|0
1632368560000|2021-09-23 03:42:40|42074.7|42054.7|42073.6|42053.6|42074.7|42054.7|42072.9|42052.9|2
1632368570000|2021-09-23 03:42:50|42074.9|42054.9|42076.1|42056.1|42078.6|42058.6|42074.9|42054.9|1
1632368580000|2021-09-23 03:43:00|42073.6|42053.6|42073.6|42053.6|42073.6|42053.6|42073.6|42053.6|0
1632368610000|2021-09-23 03:43:30|||||||||1
1632368620000|2021-09-23 03:43:40|42071.8|42051.8|42069.3|42049.3|42072.9|42052.9|42069.3|42049.3|0
1632368630000|2021-09-23 03:43:50|42071.8|42051.8|42072.9|42052.9|42073.6|42053.6|42069.3|42049.3|0
1632368640000|2021-09-23 03:44:00|42073.6|42053.6|42073.6|42053.6|42073.6|42053.6|42071.1|42051.1|1
1632368660000|2021-09-23 03:44:20|42074.3|42054.3|42074.3|42054.3|42076.1|42056.1|42074.3|42054.3|0
1632368680000|2021-09-23 03:44:40|42076.1|42056.1|42077.9|42057.9|42077.9|42057.9|42076.1|42056.1|1
1632368710000|2021-09-23 03:45:10|42074.3|42054.3|42074.3|42054.3|42074.3|42054.3|42074.3|42054.3|1
1632368720000|2021-09-23 03:45:20|42077.9|42057.9|42077.9|42057.9|42077.9|42057.9|42077.9|42057.9|0
1632368750000|2021-09-23 03:45:50|42074.3|42054.3|42074.3|42054.3|42074.3|42054.3|42074.3|42054.3|0
1632368770000|2021-09-23 03:46:10|42076.1|42056.1|42086.1|42066.1|42086.1|42066.1|42076.1|42056.1|6
1632368780000|2021-09-23 03:46:20|42087.9|42067.9|42094.9|42074.9|42099.3|42079.3|42087.9|42067.9|63
1632368790000|2021-09-23 03:46:30|42098.6|42078.6|42099.3|42079.3|42099.3|42079.3|42098.6|42078.6|3
1632368810000|2021-09-23 03:46:50|42086.1|42066.1|42084.3|42064.3|42086.1|42066.1|42084.3|42064.3|3
1632368820000|2021-09-23 03:47:00|42083.6|42063.6|42078.1|42058.1|42083.6|42063.6|42078.1|42058.1|5
1632368830000|2021-09-23 03:47:10|42077.4|42057.4|42077.4|42057.4|42077.4|42057.4|42077.4|42057.4|0
1632368840000|2021-09-23 03:47:20|42079.3|42059.3|42083.6|42063.6|42083.6|42063.6|42079.3|42059.3|6
1632368850000|2021-09-23 03:47:30|42088.6|42068.6|42088.6|42068.6|42088.6|42068.6|42088.6|42068.6|0
1632368860000|2021-09-23 03:47:40|42086.1|42066.1|42083.6|42063.6|42086.1|42066.1|42083.6|42063.6|0
1632368870000|2021-09-23 03:47:50|42085.4|42065.4|42083.6|42063.6|42089.3|42069.3|42083.6|42063.6|3
1632368880000|2021-09-23 03:48:00|42086.1|42066.1|42083.6|42063.6|42086.1|42066.1|42083.6|42063.6|1
1632368900000|2021-09-23 03:48:20|42081.1|42061.1|42081.1|42061.1|42081.1|42061.1|42081.1|42061.1|0
1632368910000|2021-09-23 03:48:30|42083.6|42063.6|42083.6|42063.6|42083.6|42063.6|42083.6|42063.6|2
1632368920000|2021-09-23 03:48:40|||||||||1
1632368930000|2021-09-23 03:48:50|42081.8|42061.8|42081.8|42061.8|42081.8|42061.8|42081.8|42061.8|0
1632368940000|2021-09-23 03:49:00|42083.6|42063.6|42081.1|42061.1|42083.6|42063.6|42081.1|42061.1|1
1632368950000|2021-09-23 03:49:10|42081.8|42061.8|42083.6|42063.6|42084.3|42064.3|42081.8|42061.8|3
1632368960000|2021-09-23 03:49:20|||||||||1
1632368970000|2021-09-23 03:49:30|42081.8|42061.8|42081.1|42061.1|42082.9|42062.9|42081.1|42061.1|0
1632368980000|2021-09-23 03:49:40|42083.6|42063.6|42086.1|42066.1|42086.1|42066.1|42081.1|42061.1|0
1632369010000|2021-09-23 03:50:10|42084.3|42064.3|42084.3|42064.3|42084.3|42064.3|42084.3|42064.3|0
1632369020000|2021-09-23 03:50:20|42087.4|42067.4|42089.3|42069.3|42089.3|42069.3|42087.4|42067.4|0
1632369060000|2021-09-23 03:51:00|42088.6|42068.6|42088.6|42068.6|42089.3|42069.3|42088.6|42068.6|0
1632369070000|2021-09-23 03:51:10|42089.3|42069.3|42089.3|42069.3|42089.3|42069.3|42089.3|42069.3|3
1632369080000|2021-09-23 03:51:20|42088.6|42068.6|42088.6|42068.6|42088.6|42068.6|42088.6|42068.6|1
1632369090000|2021-09-23 03:51:30|42089.3|42069.3|42089.3|42069.3|42089.3|42069.3|42089.3|42069.3|0
1632369120000|2021-09-23 03:52:00|42091.8|42071.8|42093.6|42073.6|42093.6|42073.6|42091.8|42071.8|0
1632369130000|2021-09-23 03:52:10|42092.9|42072.9|42091.8|42071.8|42092.9|42072.9|42089.3|42069.3|0
1632369140000|2021-09-23 03:52:20|42089.3|42069.3|42093.6|42073.6|42093.6|42073.6|42089.3|42069.3|1
1632369160000|2021-09-23 03:52:40|42089.3|42069.3|42089.3|42069.3|42089.3|42069.3|42089.3|42069.3|0
1632369180000|2021-09-23 03:53:00|||||||||1
1632369190000|2021-09-23 03:53:10|42091.1|42071.1|42091.1|42071.1|42091.1|42071.1|42091.1|42071.1|0
1632369200000|2021-09-23 03:53:20|42091.8|42071.8|42091.1|42071.1|42091.8|42071.8|42091.1|42071.1|1
1632369220000|2021-09-23 03:53:40|42093.6|42073.6|42093.6|42073.6|42093.6|42073.6|42093.6|42073.6|4
1632369230000|2021-09-23 03:53:50|42096.1|42076.1|42091.8|42071.8|42096.1|42076.1|42091.8|42071.8|1
1632369240000|2021-09-23 03:54:00|42091.1|42071.1|42093.6|42073.6|42094.3|42074.3|42091.1|42071.1|3
1632369270000|2021-09-23 03:54:30|42091.8|42071.8|42089.3|42069.3|42091.8|42071.8|42089.3|42069.3|3
1632369280000|2021-09-23 03:54:40|42091.1|42071.1|42089.3|42069.3|42091.1|42071.1|42088.6|42068.6|4
1632369290000|2021-09-23 03:54:50|42086.8|42066.8|42086.8|42066.8|42086.8|42066.8|42086.8|42066.8|0
1632369300000|2021-09-23 03:55:00|42087.4|42067.4|42088.6|42068.6|42091.1|42071.1|42087.4|42067.4|9
1632369320000|2021-09-23 03:55:20|42087.9|42067.9|42087.9|42067.9|42087.9|42067.9|42087.9|42067.9|0
1632369340000|2021-09-23 03:55:40|42088.6|42068.6|42091.1|42071.1|42091.1|42071.1|42088.6|42068.6|1
1632369360000|2021-09-23 03:56:00|42089.3|42069.3|42091.1|42071.1|42091.1|42071.1|42089.3|42069.3|5
1632369370000|2021-09-23 03:56:10|42089.3|42069.3|42091.1|42071.1|42091.1|42071.1|42086.1|42066.1|0
1632369380000|2021-09-23 03:56:20|42086.1|42066.1|42093.6|42073.6|42093.6|42073.6|42086.1|42066.1|8
1632369390000|2021-09-23 03:56:30|42092.9|42072.9|42089.3|42069.3|42092.9|42072.9|42089.3|42069.3|0
1632369400000|2021-09-23 03:56:40|42093.6|42073.6|42089.3|42069.3|42093.6|42073.6|42089.3|42069.3|0
1632369420000|2021-09-23 03:57:00|42088.6|42068.6|42089.3|42069.3|42093.6|42073.6|42088.6|42068.6|0
1632369430000|2021-09-23 03:57:10|42089.9|42069.9|42093.6|42073.6|42093.6|42073.6|42089.9|42069.9|0
1632369440000|2021-09-23 03:57:20|42092.9|42072.9|42089.3|42069.3|42092.9|42072.9|42089.3|42069.3|0
1632369450000|2021-09-23 03:57:30|42089.9|42069.9|42089.3|42069.3|42091.8|42071.8|42089.3|42069.3|0
1632369460000|2021-09-23 03:57:40|42091.8|42071.8|42089.3|42069.3|42091.8|42071.8|42089.3|42069.3|0
1632369490000|2021-09-23 03:58:10|42091.1|42071.1|42091.1|42071.1|42091.1|42071.1|42091.1|42071.1|0
1632369510000|2021-09-23 03:58:30|42093.6|42073.6|42093.6|42073.6|42093.6|42073.6|42093.6|42073.6|2
1632369520000|2021-09-23 03:58:40|42096.8|42076.8|42096.8|42076.8|42096.8|42076.8|42096.8|42076.8|1
1632369530000|2021-09-23 03:58:50|42094.9|42074.9|42096.8|42076.8|42096.8|42076.8|42094.9|42074.9|2
1632369540000|2021-09-23 03:59:00|42096.1|42076.1|42096.1|42076.1|42096.1|42076.1|42096.1|42076.1|2
1632369550000|2021-09-23 03:59:10|42094.3|42074.3|42094.3|42074.3|42094.3|42074.3|42094.3|42074.3|2
1632369560000|2021-09-23 03:59:20|42096.1|42076.1|42096.1|42076.1|42096.1|42076.1|42096.1|42076.1|0
1632369570000|2021-09-23 03:59:30|42091.8|42071.8|42096.1|42076.1|42096.1|42076.1|42091.8|42071.8|2
1632369580000|2021-09-23 03:59:40|42096.8|42076.8|42096.1|42076.1|42096.8|42076.8|42096.1|42076.1|6
1632369590000|2021-09-23 03:59:50|42096.8|42076.8|42096.1|42076.1|42096.8|42076.8|42096.1|42076.1|0
1632369600000|2021-09-23 04:00:00|42096.8|42076.8|42091.8|42071.8|42096.8|42076.8|42091.8|42071.8|2
1632369610000|2021-09-23 04:00:10|42089.3|42069.3|42089.3|42069.3|42091.1|42071.1|42087.4|42067.4|6
1632369630000|2021-09-23 04:00:30|42087.4|42067.4|42089.3|42069.3|42089.3|42069.3|42087.4|42067.4|2
1632369640000|2021-09-23 04:00:40|||||||||1
1632369650000|2021-09-23 04:00:50|42091.1|42071.1|42089.3|42069.3|42091.1|42071.1|42089.3|42069.3|1
1632369660000|2021-09-23 04:01:00|42086.8|42066.8|42086.1|42066.1|42086.8|42066.8|42086.1|42066.1|1
1632369670000|2021-09-23 04:01:10|42091.1|42071.1|42089.3|42069.3|42091.1|42071.1|42089.3|42069.3|4
1632369710000|2021-09-23 04:01:50|42087.4|42067.4|42086.8|42066.8|42087.4|42067.4|42086.8|42066.8|0
1632369720000|2021-09-23 04:02:00|42089.3|42069.3|42089.3|42069.3|42089.3|42069.3|42089.3|42069.3|1
1632369740000|2021-09-23 04:02:20|42086.8|42066.8|42086.8|42066.8|42086.8|42066.8|42086.8|42066.8|0
1632369760000|2021-09-23 04:02:40|42086.1|42066.1|42086.8|42066.8|42086.8|42066.8|42086.1|42066.1|0
1632369770000|2021-09-23 04:02:50|42086.1|42066.1|42086.1|42066.1|42086.1|42066.1|42086.1|42066.1|0
1632369780000|2021-09-23 04:03:00|42086.8|42066.8|42091.1|42071.1|42091.1|42071.1|42086.8|42066.8|2
1632369800000|2021-09-23 04:03:20|42091.8|42071.8|42091.8|42071.8|42091.8|42071.8|42091.8|42071.8|3
1632369820000|2021-09-23 04:03:40|42093.6|42073.6|42094.3|42074.3|42094.3|42074.3|42093.6|42073.6|0
1632369840000|2021-09-23 04:04:00|42096.1|42076.1|42096.1|42076.1|42096.8|42076.8|42096.1|42076.1|6
1632369860000|2021-09-23 04:04:20|42094.3|42074.3|42094.3|42074.3|42094.3|42074.3|42094.3|42074.3|0
1632369870000|2021-09-23 04:04:30|42092.4|42072.4|42092.4|42072.4|42092.4|42072.4|42092.4|42072.4|1
1632369880000|2021-09-23 04:04:40|42089.3|42069.3|42089.3|42069.3|42089.3|42069.3|42089.3|42069.3|0
1632369900000|2021-09-23 04:05:00|||||||||1
1632369910000|2021-09-23 04:05:10|42091.1|42071.1|42091.1|42071.1|42091.1|42071.1|42091.1|42071.1|0
1632369940000|2021-09-23 04:05:40|||||||||1
1632369960000|2021-09-23 04:06:00|42089.3|42069.3|42089.3|42069.3|42089.3|42069.3|42089.3|42069.3|2
1632369970000|2021-09-23 04:06:10|42088.6|42068.6|42089.3|42069.3|42089.3|42069.3|42088.6|42068.6|2
1632369990000|2021-09-23 04:06:30|42088.6|42068.6|42089.3|42069.3|42089.3|42069.3|42088.6|42068.6|0
1632370000000|2021-09-23 04:06:40|42091.1|42071.1|42089.3|42069.3|42091.1|42071.1|42089.3|42069.3|0
1632370040000|2021-09-23 04:07:20|42092.9|42072.9|42092.9|42072.9|42092.9|42072.9|42092.9|42072.9|1
1632370060000|2021-09-23 04:07:40|42091.1|42071.1|42091.1|42071.1|42093.6|42073.6|42091.1|42071.1|0
1632370070000|2021-09-23 04:07:50|42088.6|42068.6|42089.3|42069.3|42089.3|42069.3|42088.6|42068.6|2
1632370110000|2021-09-23 04:08:30|42088.6|42068.6|42088.6|42068.6|42088.6|42068.6|42088.6|42068.6|0
1632370120000|2021-09-23 04:08:40|42089.3|42069.3|42089.3|42069.3|42089.3|42069.3|42089.3|42069.3|0
1632370140000|2021-09-23 04:09:00|||||||||2
1632370150000|2021-09-23 04:09:10|42088.6|42068.6|42088.6|42068.6|42088.6|42068.6|42088.6|42068.6|4
1632370170000|2021-09-23 04:09:30|||||||||2
1632370200000|2021-09-23 04:10:00|||||||||2
1632370210000|2021-09-23 04:10:10|42087.9|42067.9|42086.1|42066.1|42087.9|42067.9|42086.1|42066.1|2
1632370240000|2021-09-23 04:10:40|||||||||1
1632370250000|2021-09-23 04:10:50|||||||||1
1632370260000|2021-09-23 04:11:00|||||||||4
1632370320000|2021-09-23 04:12:00|||||||||1
1632370330000|2021-09-23 04:12:10|||||||||7
1632370340000|2021-09-23 04:12:20|42090.4|42070.4|42092.9|42072.9|42092.9|42072.9|42090.4|42070.4|3
1632370380000|2021-09-23 04:13:00|42090.4|42070.4|42092.9|42072.9|42092.9|42072.9|42090.4|42070.4|1
1632370390000|2021-09-23 04:13:10|42093.6|42073.6|42094.3|42074.3|42094.3|42074.3|42093.6|42073.6|4
1632370400000|2021-09-23 04:13:20|||||||||1
1632370440000|2021-09-23 04:14:00|42096.1|42076.1|42100.4|42080.4|42100.4|42080.4|42096.1|42076.1|3
1632370490000|2021-09-23 04:14:50|||||||||1
1632370520000|2021-09-23 04:15:20|42098.6|42078.6|42098.6|42078.6|42098.6|42078.6|42098.6|42078.6|5
1632370540000|2021-09-23 04:15:40|||||||||2
1632370580000|2021-09-23 04:16:20|42089.9|42069.9|42086.7|42066.7|42089.9|42069.9|42084.9|42064.9|2
1632370590000|2021-09-23 04:16:30|42086.1|42066.1|42089.2|42069.2|42089.2|42069.2|42086.1|42066.1|2
1632370660000|2021-09-23 04:17:40|42087.9|42067.9|42087.9|42067.9|42087.9|42067.9|42087.9|42067.9|0
1632370720000|2021-09-23 04:18:40|42088.6|42068.6|42088.6|42068.6|42088.6|42068.6|42088.6|42068.6|0
1632370730000|2021-09-23 04:18:50|42090.4|42070.4|42088.6|42068.6|42090.4|42070.4|42088.6|42068.6|1
1632370740000|2021-09-23 04:19:00|42089.2|42069.2|42089.2|42069.2|42089.2|42069.2|42089.2|42069.2|1
1632370770000|2021-09-23 04:19:30|42088.6|42068.6|42086.1|42066.1|42088.6|42068.6|42086.1|42066.1|1
1632370780000|2021-09-23 04:19:40|42089.2|42069.2|42089.2|42069.2|42089.2|42069.2|42089.2|42069.2|0
1632370820000|2021-09-23 04:20:20|42088.6|42068.6|42086.1|42066.1|42088.6|42068.6|42086.1|42066.1|0
1632370830000|2021-09-23 04:20:30|42089.2|42069.2|42089.2|42069.2|42089.2|42069.2|42089.2|42069.2|0
1632370850000|2021-09-23 04:20:50|42086.7|42066.7|42088.6|42068.6|42089.2|42069.2|42086.7|42066.7|2
1632370860000|2021-09-23 04:21:00|42089.2|42069.2|42089.2|42069.2|42089.2|42069.2|42089.2|42069.2|0
1632370880000|2021-09-23 04:21:20|42091.1|42071.1|42091.1|42071.1|42091.1|42071.1|42091.1|42071.1|0
1632370890000|2021-09-23 04:21:30|42089.2|42069.2|42089.2|42069.2|42089.2|42069.2|42089.2|42069.2|0
1632370920000|2021-09-23 04:22:00|42086.1|42066.1|42086.1|42066.1|42086.1|42066.1|42086.1|42066.1|3
1632370940000|2021-09-23 04:22:20|42083.6|42063.6|42083.6|42063.6|42083.6|42063.6|42083.6|42063.6|6
1632370950000|2021-09-23 04:22:30|42081.7|42061.7|42081.1|42061.1|42081.7|42061.7|42081.1|42061.1|0
1632370960000|2021-09-23 04:22:40|42081.7|42061.7|42086.1|42066.1|42086.1|42066.1|42081.1|42061.1|2
1632370970000|2021-09-23 04:22:50|42083.6|42063.6|42084.7|42064.7|42084.7|42064.7|42083.6|42063.6|1
1632370980000|2021-09-23 04:23:00|42086.1|42066.1|42083.6|42063.6|42086.1|42066.1|42083.6|42063.6|0
1632371010000|2021-09-23 04:23:30|42084.2|42064.2|42083.6|42063.6|42086.1|42066.1|42083.6|42063.6|0
1632371030000|2021-09-23 04:23:50|42084.2|42064.2|42081.1|42061.1|42084.2|42064.2|42081.1|42061.1|2
1632371040000|2021-09-23 04:24:00|42083.6|42063.6|42086.1|42066.1|42086.1|42066.1|42083.6|42063.6|5
1632371050000|2021-09-23 04:24:10|42084.2|42064.2|42084.2|42064.2|42084.2|42064.2|42084.2|42064.2|1
1632371060000|2021-09-23 04:24:20|42086.1|42066.1|42088.6|42068.6|42088.6|42068.6|42086.1|42066.1|0
1632371120000|2021-09-23 04:25:20|42086.1|42066.1|42086.1|42066.1|42086.1|42066.1|42086.1|42066.1|0
1632371130000|2021-09-23 04:25:30|42084.2|42064.2|42086.1|42066.1|42086.1|42066.1|42084.2|42064.2|3
1632371140000|2021-09-23 04:25:40|42086.7|42066.7|42086.7|42066.7|42086.7|42066.7|42086.7|42066.7|0
1632371150000|2021-09-23 04:25:50|42086.1|42066.1|42088.6|42068.6|42088.6|42068.6|42086.1|42066.1|1
1632371160000|2021-09-23 04:26:00|||||||||1
1632371210000|2021-09-23 04:26:50|42089.2|42069.2|42089.2|42069.2|42089.2|42069.2|42089.2|42069.2|1
1632371280000|2021-09-23 04:28:00|42088.6|42068.6|42088.6|42068.6|42088.6|42068.6|42088.6|42068.6|0
1632371290000|2021-09-23 04:28:10|42086.1|42066.1|42086.1|42066.1|42086.1|42066.1|42086.1|42066.1|0
1632371310000|2021-09-23 04:28:30|||||||||1
1632371330000|2021-09-23 04:28:50|42088.6|42068.6|42088.6|42068.6|42088.6|42068.6|42088.6|42068.6|1
1632371340000|2021-09-23 04:29:00|||||||||1
1632371400000|2021-09-23 04:30:00|42089.2|42069.2|42089.2|42069.2|42089.2|42069.2|42089.2|42069.2|0
1632371420000|2021-09-23 04:30:20|42087.9|42067.9|42089.2|42069.2|42089.2|42069.2|42086.7|42066.7|6
1632371430000|2021-09-23 04:30:30|42091.1|42071.1|42094.2|42074.2|42094.2|42074.2|42091.1|42071.1|6
1632371480000|2021-09-23 04:31:20|42094.9|42074.9|42094.2|42074.2|42094.9|42074.9|42094.2|42074.2|4
1632371550000|2021-09-23 04:32:30|||||||||2
1632371600000|2021-09-23 04:33:20|42092.4|42072.4|42091.7|42071.7|42092.4|42072.4|42091.7|42071.7|1
1632371610000|2021-09-23 04:33:30|42089.2|42069.2|42089.2|42069.2|42089.2|42069.2|42089.2|42069.2|0
1632371620000|2021-09-23 04:33:40|42088.6|42068.6|42088.6|42068.6|42088.6|42068.6|42088.6|42068.6|0
1632371630000|2021-09-23 04:33:50|42091.1|42071.1|42091.1|42071.1|42091.1|42071.1|42091.1|42071.1|0
1632371640000|2021-09-23 04:34:00|||||||||1
1632371660000|2021-09-23 04:34:20|42090.4|42070.4|42087.9|42067.9|42090.4|42070.4|42087.9|42067.9|2
1632371670000|2021-09-23 04:34:30|42088.6|42068.6|42087.9|42067.9|42088.6|42068.6|42087.9|42067.9|0
1632371680000|2021-09-23 04:34:40|42086.1|42066.1|42086.1|42066.1|42086.1|42066.1|42086.1|42066.1|1
1632371710000|2021-09-23 04:35:10|42088.6|42068.6|42088.6|42068.6|42088.6|42068.6|42088.6|42068.6|3
1632371730000|2021-09-23 04:35:30|42087.9|42067.9|42086.1|42066.1|42088.6|42068.6|42086.1|42066.1|2
1632371750000|2021-09-23 04:35:50|42086.7|42066.7|42086.7|42066.7|42086.7|42066.7|42086.1|42066.1|0
1632371760000|2021-09-23 04:36:00|42086.1|42066.1|42086.1|42066.1|42086.1|42066.1|42084.2|42064.2|0
1632371800000|2021-09-23 04:36:40|42088.6|42068.6|42086.1|42066.1|42088.6|42068.6|42086.1|42066.1|3
1632371810000|2021-09-23 04:36:50|42088.6|42068.6|42086.7|42066.7|42088.6|42068.6|42084.2|42064.2|0
1632371820000|2021-09-23 04:37:00|42086.1|42066.1|42088.6|42068.6|42089.2|42069.2|42086.1|42066.1|1
1632371830000|2021-09-23 04:37:10|42089.2|42069.2|42088.6|42068.6|42089.2|42069.2|42088.6|42068.6|1
1632371850000|2021-09-23 04:37:30|42089.2|42069.2|42089.2|42069.2|42089.2|42069.2|42089.2|42069.2|0
1632371860000|2021-09-23 04:37:40|||||||||1
1632371880000|2021-09-23 04:38:00|||||||||1
1632371920000|2021-09-23 04:38:40|42091.1|42071.1|42091.1|42071.1|42091.1|42071.1|42091.1|42071.1|0
1632371940000|2021-09-23 04:39:00|||||||||1
1632371950000|2021-09-23 04:39:10|||||||||2
1632371960000|2021-09-23 04:39:20|42092.9|42072.9|42092.9|42072.9|42092.9|42072.9|42092.9|42072.9|3
1632372000000|2021-09-23 04:40:00|42091.1|42071.1|42093.6|42073.6|42093.6|42073.6|42091.1|42071.1|0
1632372010000|2021-09-23 04:40:10|42091.1|42071.1|42091.1|42071.1|42091.1|42071.1|42091.1|42071.1|0
1632372030000|2021-09-23 04:40:30|||||||||1
1632372050000|2021-09-23 04:40:50|||||||||2
1632372100000|2021-09-23 04:41:40|||||||||9
1632372110000|2021-09-23 04:41:50|42088.6|42068.6|42085.4|42065.4|42088.6|42068.6|42085.4|42065.4|2
1632372120000|2021-09-23 04:42:00|42087.9|42067.9|42086.1|42066.1|42087.9|42067.9|42086.1|42066.1|2
1632372160000|2021-09-23 04:42:40|42082.4|42062.4|42081.7|42061.7|42082.4|42062.4|42081.7|42061.7|1
1632372180000|2021-09-23 04:43:00|42083.6|42063.6|42081.7|42061.7|42083.6|42063.6|42081.7|42061.7|0
1632372240000|2021-09-23 04:44:00|42083.6|42063.6|42081.1|42061.1|42084.2|42064.2|42081.1|42061.1|5
1632372270000|2021-09-23 04:44:30|42079.2|42059.2|42079.2|42059.2|42079.2|42059.2|42079.2|42059.2|3
1632372290000|2021-09-23 04:44:50|42076.1|42056.1|42076.1|42056.1|42076.1|42056.1|42076.1|42056.1|2
1632372300000|2021-09-23 04:45:00|42075.4|42055.4|42073.6|42053.6|42075.4|42055.4|42073.6|42053.6|0
1632372310000|2021-09-23 04:45:10|42075.4|42055.4|42074.2|42054.2|42075.4|42055.4|42074.2|42054.2|1
1632372320000|2021-09-23 04:45:20|42076.1|42056.1|42074.2|42054.2|42076.1|42056.1|42074.2|42054.2|0
1632372330000|2021-09-23 04:45:30|42073.6|42053.6|42076.1|42056.1|42076.1|42056.1|42073.6|42053.6|0
1632372340000|2021-09-23 04:45:40|42074.2|42054.2|42076.1|42056.1|42076.1|42056.1|42074.2|42054.2|1
1632372360000|2021-09-23 04:46:00|42073.6|42053.6|42076.1|42056.1|42076.1|42056.1|42073.6|42053.6|0
1632372370000|2021-09-23 04:46:10|42074.2|42054.2|42073.6|42053.6|42074.2|42054.2|42073.6|42053.6|0
1632372390000|2021-09-23 04:46:30|||||||||1
1632372400000|2021-09-23 04:46:40|42076.1|42056.1|42076.1|42056.1|42076.1|42056.1|42076.1|42056.1|2
1632372430000|2021-09-23 04:47:10|42074.2|42054.2|42073.6|42053.6|42074.2|42054.2|42073.6|42053.6|0
1632372440000|2021-09-23 04:47:20|42071.1|42051.1|42071.1|42051.1|42071.1|42051.1|42071.1|42051.1|3
1632372460000|2021-09-23 04:47:40|42073.6|42053.6|42073.6|42053.6|42073.6|42053.6|42073.6|42053.6|1
1632372470000|2021-09-23 04:47:50|||||||||3
1632372480000|2021-09-23 04:48:00|42071.1|42051.1|42071.1|42051.1|42071.1|42051.1|42071.1|42051.1|0
1632372490000|2021-09-23 04:48:10|42072.9|42052.9|42073.6|42053.6|42073.6|42053.6|42072.9|42052.9|0
1632372500000|2021-09-23 04:48:20|||||||||1
1632372530000|2021-09-23 04:48:50|42071.1|42051.1|42071.1|42051.1|42071.1|42051.1|42071.1|42051.1|1
1632372540000|2021-09-23 04:49:00|42073.6|42053.6|42073.6|42053.6|42073.6|42053.6|42073.6|42053.6|2
1632372550000|2021-09-23 04:49:10|42073.5|42053.5|42073.5|42053.5|42073.5|42053.5|42073.5|42053.5|0
1632372560000|2021-09-23 04:49:20|||||||||2
1632372570000|2021-09-23 04:49:30|42076|42056|42076|42056|42076|42056|42076|42056|1
1632372590000|2021-09-23 04:49:50|||||||||1
1632372600000|2021-09-23 04:50:00|42076.7|42056.7|42076.7|42056.7|42076.7|42056.7|42076.7|42056.7|0
1632372630000|2021-09-23 04:50:30|42076|42056|42076|42056|42076|42056|42076|42056|0
1632372640000|2021-09-23 04:50:40|42076.7|42056.7|42076.7|42056.7|42076.7|42056.7|42076.7|42056.7|0
1632372650000|2021-09-23 04:50:50|||||||||1
1632372740000|2021-09-23 04:52:20|42081|42061|42081|42061|42081|42061|42081|42061|6
1632372760000|2021-09-23 04:52:40|42081.7|42061.7|42081.7|42061.7|42081.7|42061.7|42081.7|42061.7|3
1632372780000|2021-09-23 04:53:00|42084.2|42064.2|42084.2|42064.2|42084.2|42064.2|42084.2|42064.2|2
1632372790000|2021-09-23 04:53:10|42082.4|42062.4|42081.7|42061.7|42082.4|42062.4|42081.7|42061.7|0
1632372830000|2021-09-23 04:53:50|42079.9|42059.9|42084.2|42064.2|42084.2|42064.2|42079.9|42059.9|2
1632372850000|2021-09-23 04:54:10|42086|42066|42086.7|42066.7|42086.7|42066.7|42086|42066|1
1632372870000|2021-09-23 04:54:30|42087.4|42067.4|42086|42066|42089.2|42069.2|42086|42066|4
1632372880000|2021-09-23 04:54:40|42083.5|42063.5|42083.5|42063.5|42083.5|42063.5|42083.5|42063.5|1
1632372900000|2021-09-23 04:55:00|42086|42066|42086|42066|42086.7|42066.7|42086|42066|0
1632372910000|2021-09-23 04:55:10|42084.2|42064.2|42087.9|42067.9|42087.9|42067.9|42084.2|42064.2|0
1632372970000|2021-09-23 04:56:10|42089.7|42069.7|42089.7|42069.7|42089.7|42069.7|42089.7|42069.7|1
1632372980000|2021-09-23 04:56:20|||||||||4
1632373000000|2021-09-23 04:56:40|42087.9|42067.9|42087.9|42067.9|42087.9|42067.9|42087.9|42067.9|0
1632373020000|2021-09-23 04:57:00|42086|42066|42086|42066|42086|42066|42086|42066|0
1632373030000|2021-09-23 04:57:10|42086.7|42066.7|42086|42066|42088.5|42068.5|42086|42066|0
1632373040000|2021-09-23 04:57:20|42086.7|42066.7|42088.5|42068.5|42088.5|42068.5|42086.7|42066.7|10
1632373080000|2021-09-23 04:58:00|42090.4|42070.4|42090.4|42070.4|42090.4|42070.4|42090.4|42070.4|5
1632373140000|2021-09-23 04:59:00|||||||||1
1632373150000|2021-09-23 04:59:10|42091|42071|42091|42071|42091|42071|42091|42071|1
1632373160000|2021-09-23 04:59:20|42091.7|42071.7|42094.2|42074.2|42094.9|42074.9|42091.7|42071.7|2
1632373200000|2021-09-23 05:00:00|42094.9|42074.9|42094.2|42074.2|42094.9|42074.9|42092.4|42072.4|7
1632373220000|2021-09-23 05:00:20|42094.9|42074.9|42096.7|42076.7|42096.7|42076.7|42094.9|42074.9|2
1632373230000|2021-09-23 05:00:30|||||||||5
1632373240000|2021-09-23 05:00:40|42094.2|42074.2|42086.7|42066.7|42094.2|42074.2|42086.7|42066.7|0
1632373250000|2021-09-23 05:00:50|42084.2|42064.2|42084.2|42064.2|42084.2|42064.2|42079.9|42059.9|2
1632373260000|2021-09-23 05:01:00|42082.4|42062.4|42079.2|42059.2|42084.2|42064.2|42079.2|42059.2|2
1632373300000|2021-09-23 05:01:40|42081|42061|42081|42061|42081|42061|42081|42061|0
1632373320000|2021-09-23 05:02:00|42083.5|42063.5|42083.5|42063.5|42083.5|42063.5|42083.5|42063.5|1
1632373350000|2021-09-23 05:02:30|42086|42066|42086|42066|42086|42066|42086|42066|2
1632373390000|2021-09-23 05:03:10|42084.2|42064.2|42085.4|42065.4|42085.4|42065.4|42083.5|42063.5|0
1632373400000|2021-09-23 05:03:20|42084.2|42064.2|42083.5|42063.5|42086|42066|42083.5|42063.5|0
1632373440000|2021-09-23 05:04:00|42084.2|42064.2|42086|42066|42086|42066|42084.2|42064.2|3
1632373470000|2021-09-23 05:04:30|42081.7|42061.7|42081.7|42061.7|42081.7|42061.7|42081.7|42061.7|1
1632373500000|2021-09-23 05:05:00|42081|42061|42081|42061|42081|42061|42081|42061|2
1632373510000|2021-09-23 05:05:10|42080.4|42060.4|42081|42061|42081|42061|42080.4|42060.4|0
1632373520000|2021-09-23 05:05:20|42080.4|42060.4|42081|42061|42081|42061|42080.4|42060.4|0
1632373540000|2021-09-23 05:05:40|42080.4|42060.4|42081|42061|42081|42061|42080.4|42060.4|0
1632373560000|2021-09-23 05:06:00|42078.5|42058.5|42076.7|42056.7|42078.5|42058.5|42076.7|42056.7|4
1632373580000|2021-09-23 05:06:20|42074.2|42054.2|42071.7|42051.7|42074.2|42054.2|42071.7|42051.7|1
1632373590000|2021-09-23 05:06:30|||||||||2
1632373610000|2021-09-23 05:06:50|||||||||1
1632373620000|2021-09-23 05:07:00|42074.2|42054.2|42076|42056|42076|42056|42073.5|42053.5|7
1632373630000|2021-09-23 05:07:10|42081|42061|42081|42061|42081|42061|42081|42061|2
1632373650000|2021-09-23 05:07:30|42081.7|42061.7|42084.2|42064.2|42084.2|42064.2|42081.7|42061.7|3
1632373680000|2021-09-23 05:08:00|42084.9|42064.9|42086.7|42066.7|42086.7|42066.7|42084.9|42064.9|4
1632373690000|2021-09-23 05:08:10|42086|42066|42086|42066|42088.5|42068.5|42084.2|42064.2|4
1632373700000|2021-09-23 05:08:20|42087.9|42067.9|42087.9|42067.9|42087.9|42067.9|42087.9|42067.9|0
1632373710000|2021-09-23 05:08:30|42088.5|42068.5|42088.5|42068.5|42088.5|42068.5|42088.5|42068.5|0
1632373760000|2021-09-23 05:09:20|42091|42071|42091|42071|42091|42071|42091|42071|0
1632373770000|2021-09-23 05:09:30|42088.5|42068.5|42088.5|42068.5|42088.5|42068.5|42088.5|42068.5|0
1632373790000|2021-09-23 05:09:50|42089.2|42069.2|42089.2|42069.2|42089.2|42069.2|42089.2|42069.2|1
1632373800000|2021-09-23 05:10:00|42091|42071|42091|42071|42091|42071|42091|42071|0
1632373830000|2021-09-23 05:10:30|42089.2|42069.2|42089.2|42069.2|42089.2|42069.2|42088.5|42068.5|0
1632373850000|2021-09-23 05:10:50|42089.9|42069.9|42089.9|42069.9|42089.9|42069.9|42089.9|42069.9|1
1632373860000|2021-09-23 05:11:00|42091.7|42071.7|42091.7|42071.7|42091.7|42071.7|42091.7|42071.7|1
1632373870000|2021-09-23 05:11:10|42091|42071|42089.2|42069.2|42091|42071|42089.2|42069.2|0
1632373880000|2021-09-23 05:11:20|42088.5|42068.5|42088.5|42068.5|42088.5|42068.5|42088.5|42068.5|0
1632373890000|2021-09-23 05:11:30|42089.2|42069.2|42089.2|42069.2|42089.2|42069.2|42089.2|42069.2|0
1632373900000|2021-09-23 05:11:40|42086|42066|42088.5|42068.5|42088.5|42068.5|42086|42066|0
1632373910000|2021-09-23 05:11:50|42087.4|42067.4|42086|42066|42088.5|42068.5|42086|42066|0
1632373920000|2021-09-23 05:12:00|42083.5|42063.5|42083.5|42063.5|42083.5|42063.5|42083.5|42063.5|3
1632373930000|2021-09-23 05:12:10|42081.7|42061.7|42080.4|42060.4|42081.7|42061.7|42080.4|42060.4|0
1632373940000|2021-09-23 05:12:20|42081|42061|42081|42061|42081|42061|42081|42061|2
1632373950000|2021-09-23 05:12:30|42078.5|42058.5|42081|42061|42081|42061|42078.5|42058.5|2
1632374000000|2021-09-23 05:13:20|42081.7|42061.7|42083.5|42063.5|42083.5|42063.5|42081.7|42061.7|2
1632374010000|2021-09-23 05:13:30|42086|42066|42086|42066|42086|42066|42086|42066|1
1632374020000|2021-09-23 05:13:40|42087.9|42067.9|42089.2|42069.2|42089.2|42069.2|42087.9|42067.9|2
1632374030000|2021-09-23 05:13:50|42086.7|42066.7|42088.5|42068.5|42088.5|42068.5|42086.7|42066.7|0
1632374040000|2021-09-23 05:14:00|42089.2|42069.2|42084.2|42064.2|42089.2|42069.2|42084.2|42064.2|2
1632374050000|2021-09-23 05:14:10|42082.4|42062.4|42082.4|42062.4|42082.4|42062.4|42082.4|42062.4|0
1632374060000|2021-09-23 05:14:20|42081.7|42061.7|42081.7|42061.7|42081.7|42061.7|42081.7|42061.7|0
1632374070000|2021-09-23 05:14:30|42079.2|42059.2|42079.2|42059.2|42079.2|42059.2|42079.2|42059.2|1
1632374090000|2021-09-23 05:14:50|42078.5|42058.5|42076|42056|42078.5|42058.5|42076|42056|0
1632374100000|2021-09-23 05:15:00|42078.5|42058.5|42078.5|42058.5|42078.5|42058.5|42078.5|42058.5|1
1632374120000|2021-09-23 05:15:20|42079.2|42059.2|42079.2|42059.2|42079.2|42059.2|42079.2|42059.2|0
1632374170000|2021-09-23 05:16:10|42081|42061|42081|42061|42081|42061|42081|42061|1
1632374180000|2021-09-23 05:16:20|42083.5|42063.5|42086|42066|42086|42066|42083.5|42063.5|3
1632374210000|2021-09-23 05:16:50|||||||||2
1632374230000|2021-09-23 05:17:10|42086.7|42066.7|42089.2|42069.2|42089.2|42069.2|42086.7|42066.7|0
1632374270000|2021-09-23 05:17:50|||||||||1
1632374280000|2021-09-23 05:18:00|42091|42071|42091|42071|42091|42071|42091|42071|1
1632374320000|2021-09-23 05:18:40|42091.7|42071.7|42091|42071|42091.7|42071.7|42091|42071|2
1632374340000|2021-09-23 05:19:00|42086|42066|42086|42066|42086|42066|42086|42066|1
1632374380000|2021-09-23 05:19:40|||||||||1
1632374390000|2021-09-23 05:19:50|42083.5|42063.5|42083.5|42063.5|42083.5|42063.5|42083.5|42063.5|1
1632374410000|2021-09-23 05:20:10|42085.3|42065.3|42083.5|42063.5|42086|42066|42083.5|42063.5|0
1632374420000|2021-09-23 05:20:20|||||||||3
1632374430000|2021-09-23 05:20:30|42081|42061|42081|42061|42081|42061|42081|42061|2
1632374450000|2021-09-23 05:20:50|42076|42056|42075.3|42055.3|42076|42056|42075.3|42055.3|2
1632374460000|2021-09-23 05:21:00|42076|42056|42071|42051|42076|42056|42071|42051|3
1632374470000|2021-09-23 05:21:10|42066.7|42046.7|42063.5|42043.5|42066.7|42046.7|42063.5|42043.5|2
1632374480000|2021-09-23 05:21:20|42061|42041|42061|42041|42061|42041|42058.5|42038.5|1
1632374490000|2021-09-23 05:21:30|42056|42036|42058.5|42038.5|42058.5|42038.5|42056|42036|2
1632374500000|2021-09-23 05:21:40|42056|42036|42054.2|42034.2|42056|42036|42054.2|42034.2|2
1632374510000|2021-09-23 05:21:50|42056|42036|42051|42031|42056|42036|42051|42031|8
1632374520000|2021-09-23 05:22:00|42053.5|42033.5|42053.5|42033.5|42053.5|42033.5|42053.5|42033.5|2
1632374530000|2021-09-23 05:22:10|||||||||1
1632374580000|2021-09-23 05:23:00|42055.3|42035.3|42055.3|42035.3|42055.3|42035.3|42055.3|42035.3|3
1632374590000|2021-09-23 05:23:10|42053.5|42033.5|42053.5|42033.5|42053.5|42033.5|42053.5|42033.5|0
1632374610000|2021-09-23 05:23:30|42055.3|42035.3|42056|42036|42056|42036|42055.3|42035.3|0
1632374620000|2021-09-23 05:23:40|42057.8|42037.8|42058.5|42038.5|42058.5|42038.5|42057.8|42037.8|0
1632374630000|2021-09-23 05:23:50|42056.7|42036.7|42054.2|42034.2|42056.7|42036.7|42054.2|42034.2|1
1632374640000|2021-09-23 05:24:00|42053.5|42033.5|42051.7|42031.7|42053.5|42033.5|42051.7|42031.7|3
1632374660000|2021-09-23 05:24:20|||||||||1
1632374680000|2021-09-23 05:24:40|42059.2|42039.2|42058.5|42038.5|42061|42041|42056.7|42036.7|3
1632374690000|2021-09-23 05:24:50|42061|42041|42056|42036|42061|42041|42056|42036|0
1632374720000|2021-09-23 05:25:20|||||||||1
1632374770000|2021-09-23 05:26:10|42055.3|42035.3|42056.7|42036.7|42056.7|42036.7|42053.5|42033.5|1
1632374780000|2021-09-23 05:26:20|42053.5|42033.5|42053.5|42033.5|42053.5|42033.5|42053.5|42033.5|0
1632374790000|2021-09-23 05:26:30|42056.7|42036.7|42058.5|42038.5|42058.5|42038.5|42056.7|42036.7|0
1632374800000|2021-09-23 05:26:40|42060.3|42040.3|42058.5|42038.5|42060.3|42040.3|42058.5|42038.5|0
1632374810000|2021-09-23 05:26:50|||||||||1
1632374820000|2021-09-23 05:27:00|42060.3|42040.3|42058.5|42038.5|42061|42041|42058.5|42038.5|2
1632374840000|2021-09-23 05:27:20|42056|42036|42058.5|42038.5|42058.5|42038.5|42056|42036|0
1632374860000|2021-09-23 05:27:40|||||||||2
1632374880000|2021-09-23 05:28:00|42056.7|42036.7|42056|42036|42056.7|42036.7|42056|42036|3
1632374890000|2021-09-23 05:28:10|42053.5|42033.5|42056|42036|42056|42036|42053.5|42033.5|2
1632374910000|2021-09-23 05:28:30|42053.5|42033.5|42051.7|42031.7|42053.5|42033.5|42051.7|42031.7|8
1632374940000|2021-09-23 05:29:00|42049.2|42029.2|42048.5|42028.5|42051|42031|42048.5|42028.5|4
1632374950000|2021-09-23 05:29:10|42051|42031|42058.5|42038.5|42058.5|42038.5|42051|42031|0
1632374960000|2021-09-23 05:29:20|42056|42036|42058.5|42038.5|42058.5|42038.5|42056|42036|0
1632374970000|2021-09-23 05:29:30|42056|42036|42056|42036|42056|42036|42056|42036|0
1632374980000|2021-09-23 05:29:40|42057.8|42037.8|42058.5|42038.5|42058.5|42038.5|42056|42036|0
1632374990000|2021-09-23 05:29:50|42057.8|42037.8|42058.5|42038.5|42058.5|42038.5|42056|42036|0
1632375000000|2021-09-23 05:30:00|42054.2|42034.2|42061|42041|42072.2|42052.2|42054.2|42034.2|12
1632375010000|2021-09-23 05:30:10|42063.5|42043.5|42051|42031|42064.9|42044.9|42047.4|42027.4|7
1632375020000|2021-09-23 05:30:20|42053.5|42033.5|42062.8|42042.8|42062.8|42042.8|42053.5|42033.5|0
1632375030000|2021-09-23 05:30:30|42063.5|42043.5|42071|42051|42071|42051|42060.3|42040.3|9
1632375040000|2021-09-23 05:30:40|42072.8|42052.8|42078.5|42058.5|42078.5|42058.5|42072.8|42052.8|5
1632375050000|2021-09-23 05:30:50|42077.8|42057.8|42061|42041|42077.8|42057.8|42061|42041|1
1632375060000|2021-09-23 05:31:00|42062.8|42042.8|42061|42041|42067.8|42047.8|42061|42041|6
1632375070000|2021-09-23 05:31:10|42059.2|42039.2|42056|42036|42059.2|42039.2|42054.2|42034.2|6
1632375080000|2021-09-23 05:31:20|42054.2|42034.2|42054.2|42034.2|42054.2|42034.2|42054.2|42034.2|2
1632375090000|2021-09-23 05:31:30|42051.7|42031.7|42044.2|42024.2|42051.7|42031.7|42044.2|42024.2|4
1632375100000|2021-09-23 05:31:40|42046|42026|42046|42026|42047.8|42027.8|42046|42026|4
1632375110000|2021-09-23 05:31:50|42046.7|42026.7|42048.5|42028.5|42048.5|42028.5|42046.7|42026.7|0
1632375120000|2021-09-23 05:32:00|42057.2|42037.2|42058.5|42038.5|42061|42041|42057.2|42037.2|8
1632375130000|2021-09-23 05:32:10|42061|42041|42061|42041|42061|42041|42061|42041|2
1632375140000|2021-09-23 05:32:20|42056.7|42036.7|42056|42036|42059.2|42039.2|42056|42036|4
1632375150000|2021-09-23 05:32:30|42057.4|42037.4|42056|42036|42061|42041|42056|42036|4
1632375160000|2021-09-23 05:32:40|42051.7|42031.7|42048.5|42028.5|42053.5|42033.5|42048.5|42028.5|0
1632375170000|2021-09-23 05:32:50|42049.2|42029.2|42049.2|42029.2|42049.2|42029.2|42049.2|42029.2|0
1632375180000|2021-09-23 05:33:00|42048.5|42028.5|42053.5|42033.5|42053.5|42033.5|42048.5|42028.5|0
1632375190000|2021-09-23 05:33:10|42051|42031|42048.5|42028.5|42051|42031|42048.5|42028.5|1
1632375200000|2021-09-23 05:33:20|42043.5|42023.5|42043.5|42023.5|42048.5|42028.5|42043.5|42023.5|1
1632375210000|2021-09-23 05:33:30|42045.3|42025.3|42046|42026|42046|42026|42043.5|42023.5|0
1632375220000|2021-09-23 05:33:40|42044.2|42024.2|42046|42026|42046|42026|42043.5|42023.5|2
1632375230000|2021-09-23 05:33:50|42043.5|42023.5|42048.5|42028.5|42051|42031|42043.5|42023.5|5
1632375240000|2021-09-23 05:34:00|42046.7|42026.7|42039.2|42019.2|42046.7|42026.7|42039.2|42019.2|2
1632375250000|2021-09-23 05:34:10|42041|42021|42038.5|42018.5|42043.5|42023.5|42036|42016|13
1632375260000|2021-09-23 05:34:20|42036|42016|42041.7|42021.7|42041.7|42021.7|42036|42016|4
1632375270000|2021-09-23 05:34:30|42039.9|42019.9|42036|42016|42039.9|42019.9|42036|42016|0
1632375280000|2021-09-23 05:34:40|42037.8|42017.8|42033.5|42013.5|42038.5|42018.5|42031|42011|5
1632375290000|2021-09-23 05:34:50|42036|42016|42036|42016|42036|42016|42036|42016|1
1632375300000|2021-09-23 05:35:00|42041|42021|42043.5|42023.5|42043.5|42023.5|42041|42021|3
1632375310000|2021-09-23 05:35:10|42046|42026|42050.3|42030.3|42050.3|42030.3|42046|42026|2
1632375320000|2021-09-23 05:35:20|42051|42031|42060.3|42040.3|42060.3|42040.3|42051|42031|5
1632375330000|2021-09-23 05:35:30|42058.5|42038.5|42054.2|42034.2|42059.2|42039.2|42054.2|42034.2|3
1632375340000|2021-09-23 05:35:40|42049.2|42029.2|42051|42031|42051|42031|42048.5|42028.5|2
1632375350000|2021-09-23 05:35:50|42054.2|42034.2|42054.2|42034.2|42054.2|42034.2|42054.2|42034.2|0
1632375360000|2021-09-23 05:36:00|42056.7|42036.7|42061.7|42041.7|42061.7|42041.7|42056.7|42036.7|0
1632375370000|2021-09-23 05:36:10|42063.5|42043.5|42074.2|42054.2|42074.2|42054.2|42063.5|42043.5|9
1632375380000|2021-09-23 05:36:20|42074.9|42054.9|42092.8|42072.8|42092.8|42072.8|42074.9|42054.9|7
1632375390000|2021-09-23 05:36:30|42093.5|42073.5|42113.5|42093.5|42113.5|42093.5|42093.5|42073.5|18
1632375400000|2021-09-23 05:36:40|42116|42096|42116|42096|42116|42096|42111|42091|4
1632375410000|2021-09-23 05:36:50|42117.8|42097.8|42118.5|42098.5|42118.5|42098.5|42116|42096|12
1632375420000|2021-09-23 05:37:00|42116|42096|42121|42101|42121|42101|42116|42096|0
1632375430000|2021-09-23 05:37:10|42119.2|42099.2|42118.5|42098.5|42121|42101|42118.5|42098.5|7
1632375440000|2021-09-23 05:37:20|42116|42096|42132.8|42112.8|42132.8|42112.8|42116|42096|7
1632375450000|2021-09-23 05:37:30|42135.3|42115.3|42150.3|42130.3|42150.3|42130.3|42135.3|42115.3|14
1632375460000|2021-09-23 05:37:40|42151|42131|42156.7|42136.7|42161|42141|42149.2|42129.2|17
1632375470000|2021-09-23 05:37:50|42154.2|42134.2|42156|42136|42156|42136|42151.7|42131.7|3
1632375480000|2021-09-23 05:38:00|42157.8|42137.8|42160.3|42140.3|42161|42141|42157.8|42137.8|8
1632375490000|2021-09-23 05:38:10|42161|42141|42151|42131|42161|42141|42151|42131|6
1632375500000|2021-09-23 05:38:20|42148.5|42128.5|42147.8|42127.8|42148.5|42128.5|42144.2|42124.2|7
1632375510000|2021-09-23 05:38:30|42155.3|42135.3|42163.5|42143.5|42163.5|42143.5|42155.3|42135.3|3
1632375520000|2021-09-23 05:38:40|42161.7|42141.7|42166|42146|42166|42146|42161.7|42141.7|5
1632375530000|2021-09-23 05:38:50|42167.8|42147.8|42167.8|42147.8|42167.8|42147.8|42167.8|42147.8|2
1632375540000|2021-09-23 05:39:00|42166|42146|42178.5|42158.5|42178.5|42158.5|42166|42146|11
1632375550000|2021-09-23 05:39:10|42183.5|42163.5|42188.5|42168.5|42188.5|42168.5|42183.5|42163.5|10
1632375560000|2021-09-23 05:39:20|42193.5|42173.5|42196|42176|42196|42176|42193.5|42173.5|10
1632375570000|2021-09-23 05:39:30|42197.8|42177.8|42196|42176|42197.8|42177.8|42196|42176|12
1632375580000|2021-09-23 05:39:40|42194.2|42174.2|42191|42171|42195.3|42175.3|42191|42171|5
1632375590000|2021-09-23 05:39:50|42190.3|42170.3|42188.5|42168.5|42190.3|42170.3|42186|42166|4
1632375600000|2021-09-23 05:40:00|42192.8|42172.8|42201.7|42181.7|42203.5|42183.5|42192.8|42172.8|17
1632375610000|2021-09-23 05:40:10|42198.1|42178.1|42197.8|42177.8|42198.1|42178.1|42193.5|42173.5|13
1632375620000|2021-09-23 05:40:20|42196|42176|42193.5|42173.5|42196|42176|42193.5|42173.5|2
1632375630000|2021-09-23 05:40:30|42192.8|42172.8|42193.5|42173.5|42196|42176|42192.8|42172.8|2
1632375640000|2021-09-23 05:40:40|42192.8|42172.8|42194.2|42174.2|42196|42176|42192.8|42172.8|0
1632375650000|2021-09-23 05:40:50|42193.5|42173.5|42186|42166|42193.5|42173.5|42181.7|42161.7|8
1632375660000|2021-09-23 05:41:00|42184.2|42164.2|42186|42166|42186|42166|42183.5|42163.5|9
1632375670000|2021-09-23 05:41:10|42188.5|42168.5|42178.5|42158.5|42188.5|42168.5|42178.5|42158.5|5
1632375680000|2021-09-23 05:41:20|42176|42156|42173.5|42153.5|42176|42156|42171|42151|3
1632375690000|2021-09-23 05:41:30|42172.8|42152.8|42168.5|42148.5|42172.8|42152.8|42168.5|42148.5|3
1632375700000|2021-09-23 05:41:40|42170.3|42150.3|42182.8|42162.8|42182.8|42162.8|42168.5|42148.5|11
1632375710000|2021-09-23 05:41:50|42185.3|42165.3|42178.5|42158.5|42187.2|42167.2|42178.5|42158.5|2
1632375720000|2021-09-23 05:42:00|42176|42156|42162.8|42142.8|42176|42156|42162.8|42142.8|13
1632375730000|2021-09-23 05:42:10|42159.2|42139.2|42158.5|42138.5|42163.5|42143.5|42158.5|42138.5|8
1632375740000|2021-09-23 05:42:20|42161.7|42141.7|42163.5|42143.5|42168.5|42148.5|42161.7|42141.7|9
1632375750000|2021-09-23 05:42:30|42159.2|42139.2|42158.5|42138.5|42159.2|42139.2|42158.5|42138.5|4
1632375760000|2021-09-23 05:42:40|||||||||1
1632375770000|2021-09-23 05:42:50|42163.5|42143.5|42163.5|42143.5|42163.5|42143.5|42163.5|42143.5|0
1632375780000|2021-09-23 05:43:00|42165.3|42145.3|42168.5|42148.5|42168.5|42148.5|42165.3|42145.3|1
1632375790000|2021-09-23 05:43:10|42172.2|42152.2|42182.8|42162.8|42182.8|42162.8|42172.2|42152.2|5
1632375800000|2021-09-23 05:43:20|42184.7|42164.7|42187.8|42167.8|42191|42171|42184.7|42164.7|6
1632375810000|2021-09-23 05:43:30|42188.5|42168.5|42188.5|42168.5|42188.5|42168.5|42188.5|42168.5|0
1632375820000|2021-09-23 05:43:40|42191|42171|42188.5|42168.5|42191|42171|42188.5|42168.5|1
1632375830000|2021-09-23 05:43:50|42186|42166|42179.2|42159.2|42186|42166|42179.2|42159.2|1
1632375840000|2021-09-23 05:44:00|42177.4|42157.4|42167.4|42147.4|42177.4|42157.4|42167.4|42147.4|4
1632375850000|2021-09-23 05:44:10|42166.7|42146.7|42164.2|42144.2|42169.2|42149.2|42164.2|42144.2|2
1632375860000|2021-09-23 05:44:20|42163.5|42143.5|42163.5|42143.5|42163.5|42143.5|42163.5|42143.5|9
1632375870000|2021-09-23 05:44:30|42161.7|42141.7|42163.5|42143.5|42163.5|42143.5|42161.7|42141.7|1
1632375880000|2021-09-23 05:44:40|42168.5|42148.5|42168.5|42148.5|42168.5|42148.5|42168.5|42148.5|0
1632375890000|2021-09-23 05:44:50|42171|42151|42173.5|42153.5|42173.5|42153.5|42171|42151|3
1632375900000|2021-09-23 05:45:00|42171.7|42151.7|42174.2|42154.2|42176|42156|42171|42151|3
1632375910000|2021-09-23 05:45:10|42176|42156|42178.5|42158.5|42183.5|42163.5|42176|42156|5
1632375920000|2021-09-23 05:45:20|42179.2|42159.2|42178.5|42158.5|42183.5|42163.5|42178.5|42158.5|5
1632375930000|2021-09-23 05:45:30|42177.8|42157.8|42176|42156|42178.5|42158.5|42176|42156|2
1632375940000|2021-09-23 05:45:40|42174.2|42154.2|42168.5|42148.5|42174.2|42154.2|42168.5|42148.5|0
1632375950000|2021-09-23 05:45:50|42166|42146|42158.5|42138.5|42166|42146|42158.5|42138.5|10
1632375960000|2021-09-23 05:46:00|42161.7|42141.7|42163.5|42143.5|42163.5|42143.5|42161.7|42141.7|1
1632375970000|2021-09-23 05:46:10|42164.2|42144.2|42163.5|42143.5|42168.5|42148.5|42163.5|42143.5|0
1632375980000|2021-09-23 05:46:20|42166|42146|42163.5|42143.5|42168.5|42148.5|42163.5|42143.5|0
1632375990000|2021-09-23 05:46:30|42166|42146|42168.5|42148.5|42168.5|42148.5|42166|42146|0
1632376000000|2021-09-23 05:46:40|42170.3|42150.3|42168.5|42148.5|42171|42151|42168.5|42148.5|2
1632376010000|2021-09-23 05:46:50|42166|42146|42166|42146|42166|42146|42166|42146|0
1632376020000|2021-09-23 05:47:00|42167.8|42147.8|42170.3|42150.3|42170.3|42150.3|42167.8|42147.8|4
1632376030000|2021-09-23 05:47:10|42173.5|42153.5|42177.8|42157.8|42177.8|42157.8|42173.5|42153.5|4
1632376040000|2021-09-23 05:47:20|42179.7|42159.7|42178.5|42158.5|42180.3|42160.3|42178.5|42158.5|1
1632376050000|2021-09-23 05:47:30|42176.7|42156.7|42178.5|42158.5|42178.5|42158.5|42176|42156|0
1632376060000|2021-09-23 05:47:40|42181|42161|42178.5|42158.5|42181|42161|42178.5|42158.5|0
1632376070000|2021-09-23 05:47:50|42181|42161|42182.8|42162.8|42182.8|42162.8|42181|42161|2
1632376080000|2021-09-23 05:48:00|42183.5|42163.5|42194.2|42174.2|42195.3|42175.3|42183.5|42163.5|4
1632376090000|2021-09-23 05:48:10|42193.5|42173.5|42197.8|42177.8|42197.8|42177.8|42193.5|42173.5|2
1632376100000|2021-09-23 05:48:20|42196|42176|42206|42186|42206|42186|42188.5|42168.5|19
1632376110000|2021-09-23 05:48:30|42208.5|42188.5|42217.8|42197.8|42217.8|42197.8|42208.5|42188.5|7
1632376120000|2021-09-23 05:48:40|42216|42196|42209.2|42189.2|42216|42196|42208.5|42188.5|3
1632376130000|2021-09-23 05:48:50|42208.5|42188.5|42212.8|42192.8|42213.5|42193.5|42208.5|42188.5|0
1632376140000|2021-09-23 05:49:00|42213.5|42193.5|42213.5|42193.5|42213.5|42193.5|42208.5|42188.5|1
1632376150000|2021-09-23 05:49:10|42217.8|42197.8|42213.5|42193.5|42218.5|42198.5|42213.5|42193.5|7
1632376160000|2021-09-23 05:49:20|42211|42191|42203.5|42183.5|42211|42191|42203.5|42183.5|2
1632376170000|2021-09-23 05:49:30|42206|42186|42203.5|42183.5|42206|42186|42203.5|42183.5|2
1632376180000|2021-09-23 05:49:40|42205.3|42185.3|42206|42186|42206|42186|42205.3|42185.3|3
1632376190000|2021-09-23 05:49:50|||||||||2
1632376200000|2021-09-23 05:50:00|42204.2|42184.2|42198.5|42178.5|42204.2|42184.2|42198.5|42178.5|2
1632376210000|2021-09-23 05:50:10|42196|42176|42198.5|42178.5|42198.5|42178.5|42196|42176|4
1632376220000|2021-09-23 05:50:20|42201|42181|42199.9|42179.9|42201|42181|42196|42176|4
1632376230000|2021-09-23 05:50:30|42198.5|42178.5|42203.5|42183.5|42203.5|42183.5|42198.5|42178.5|1
1632376240000|2021-09-23 05:50:40|42204.2|42184.2|42211|42191|42211|42191|42204.2|42184.2|5
1632376250000|2021-09-23 05:50:50|42209.2|42189.2|42208.5|42188.5|42211|42191|42208.5|42188.5|0
1632376260000|2021-09-23 05:51:00|42212.8|42192.8|42212.8|42192.8|42212.8|42192.8|42212.8|42192.8|5
1632376270000|2021-09-23 05:51:10|42215.3|42195.3|42215.3|42195.3|42215.3|42195.3|42215.3|42195.3|2
1632376280000|2021-09-23 05:51:20|42213.5|42193.5|42211|42191|42213.5|42193.5|42211|42191|2
1632376290000|2021-09-23 05:51:30|42212.8|42192.8|42209.2|42189.2|42212.8|42192.8|42209.2|42189.2|0
1632376300000|2021-09-23 05:51:40|42208.5|42188.5|42206|42186|42211|42191|42206|42186|1
1632376310000|2021-09-23 05:51:50|42201|42181|42198.5|42178.5|42201|42181|42198.5|42178.5|7
1632376320000|2021-09-23 05:52:00|42201|42181|42203.5|42183.5|42203.5|42183.5|42201|42181|1
1632376330000|2021-09-23 05:52:10|42206|42186|42203.5|42183.5|42208.5|42188.5|42203.5|42183.5|1
1632376340000|2021-09-23 05:52:20|42201|42181|42191|42171|42201|42181|42191|42171|1
1632376350000|2021-09-23 05:52:30|42193.5|42173.5|42193.5|42173.5|42193.5|42173.5|42193.5|42173.5|0
1632376360000|2021-09-23 05:52:40|42191|42171|42186|42166|42191|42171|42186|42166|8
1632376370000|2021-09-23 05:52:50|42183.5|42163.5|42188.5|42168.5|42188.5|42168.5|42183.5|42163.5|2
1632376380000|2021-09-23 05:53:00|42191|42171|42188.5|42168.5|42191|42171|42188.5|42168.5|0
1632376390000|2021-09-23 05:53:10|42187.8|42167.8|42186|42166|42187.8|42167.8|42186|42166|3
1632376400000|2021-09-23 05:53:20|42181|42161|42178.5|42158.5|42181|42161|42178.5|42158.5|0
1632376410000|2021-09-23 05:53:30|42176.7|42156.7|42178.5|42158.5|42178.5|42158.5|42176|42156|3
1632376420000|2021-09-23 05:53:40|42181|42161|42181|42161|42181|42161|42181|42161|1
1632376440000|2021-09-23 05:54:00|42179.2|42159.2|42178.5|42158.5|42181|42161|42178.5|42158.5|2
1632376450000|2021-09-23 05:54:10|42176|42156|42173.5|42153.5|42176|42156|42173.5|42153.5|0
1632376460000|2021-09-23 05:54:20|42171|42151|42171|42151|42173.5|42153.5|42168.5|42148.5|1
1632376470000|2021-09-23 05:54:30|42168.5|42148.5|42163.5|42143.5|42170.3|42150.3|42163.5|42143.5|7
1632376480000|2021-09-23 05:54:40|42165.3|42145.3|42166.7|42146.7|42166.7|42146.7|42161|42141|3
1632376490000|2021-09-23 05:54:50|42166|42146|42166|42146|42168.5|42148.5|42164.2|42144.2|0
1632376500000|2021-09-23 05:55:00|42168.5|42148.5|42168.5|42148.5|42168.5|42148.5|42168.5|42148.5|3
1632376510000|2021-09-23 05:55:10|42171|42151|42171|42151|42171|42151|42171|42151|0
1632376520000|2021-09-23 05:55:20|42171.7|42151.7|42168.5|42148.5|42171.7|42151.7|42168.5|42148.5|2
1632376530000|2021-09-23 05:55:30|42166.7|42146.7|42163.5|42143.5|42166.7|42146.7|42163.5|42143.5|4
1632376540000|2021-09-23 05:55:40|42161|42141|42161|42141|42163.5|42143.5|42161|42141|2
1632376550000|2021-09-23 05:55:50|42159.2|42139.2|42156|42136|42159.2|42139.2|42156|42136|4
1632376560000|2021-09-23 05:56:00|42154.2|42134.2|42153.5|42133.5|42154.2|42134.2|42151.7|42131.7|3
1632376570000|2021-09-23 05:56:10|42151|42131|42160.3|42140.3|42160.3|42140.3|42151|42131|13
1632376580000|2021-09-23 05:56:20|42161|42141|42156|42136|42161|42141|42156|42136|4
1632376590000|2021-09-23 05:56:30|42142.1|42122.1|42130.3|42110.3|42142.1|42122.1|42130.3|42110.3|18
1632376600000|2021-09-23 05:56:40|42132.8|42112.8|42136|42116|42136|42116|42131|42111|3
1632376610000|2021-09-23 05:56:50|42131|42111|42126|42106|42131|42111|42126|42106|7
1632376620000|2021-09-23 05:57:00|42124.2|42104.2|42123.5|42103.5|42124.2|42104.2|42123.5|42103.5|4
1632376630000|2021-09-23 05:57:10|42121|42101|42126|42106|42126|42106|42121|42101|2
1632376640000|2021-09-23 05:57:20|42128.5|42108.5|42128.5|42108.5|42128.5|42108.5|42126|42106|2
1632376650000|2021-09-23 05:57:30|42130.3|42110.3|42132.8|42112.8|42132.8|42112.8|42130.3|42110.3|0
1632376660000|2021-09-23 05:57:40|42131|42111|42128.5|42108.5|42131|42111|42128.5|42108.5|0
1632376670000|2021-09-23 05:57:50|42129.2|42109.2|42138.5|42118.5|42143.5|42123.5|42129.2|42109.2|11
1632376680000|2021-09-23 05:58:00|42143.5|42123.5|42138.5|42118.5|42143.5|42123.5|42138.5|42118.5|2
1632376690000|2021-09-23 05:58:10|42136.7|42116.7|42133.5|42113.5|42138.5|42118.5|42133.5|42113.5|1
1632376700000|2021-09-23 05:58:20|42131|42111|42128.5|42108.5|42133.5|42113.5|42128.5|42108.5|2
1632376710000|2021-09-23 05:58:30|42131|42111|42128.5|42108.5|42131|42111|42128.5|42108.5|2
1632376720000|2021-09-23 05:58:40|42131|42111|42128.5|42108.5|42132.8|42112.8|42128.5|42108.5|0
1632376730000|2021-09-23 05:58:50|42126.7|42106.7|42128.5|42108.5|42128.5|42108.5|42126.7|42106.7|1
1632376740000|2021-09-23 05:59:00|42130.3|42110.3|42128.5|42108.5|42131|42111|42126|42106|4
1632376750000|2021-09-23 05:59:10|42130.3|42110.3|42131|42111|42131|42111|42130.3|42110.3|0
1632376760000|2021-09-23 05:59:20|42128.5|42108.5|42128.5|42108.5|42128.5|42108.5|42128.5|42108.5|1
1632376770000|2021-09-23 05:59:30|42126.7|42106.7|42128.5|42108.5|42128.5|42108.5|42126.7|42106.7|0
1632376780000|2021-09-23 05:59:40|42126|42106|42118.5|42098.5|42126|42106|42118.5|42098.5|7
1632376790000|2021-09-23 05:59:50|42117.8|42097.8|42115.3|42095.3|42117.8|42097.8|42113.5|42093.5|6
1632376800000|2021-09-23 06:00:00|42116|42096|42106.7|42086.7|42118.5|42098.5|42106.7|42086.7|4
1632376810000|2021-09-23 06:00:10|42103.5|42083.5|42101|42081|42103.5|42083.5|42093.5|42073.5|14
1632376820000|2021-09-23 06:00:20|42098.5|42078.5|42094.9|42074.9|42101|42081|42094.9|42074.9|19
1632376830000|2021-09-23 06:00:30|42096.7|42076.7|42097.8|42077.8|42098.5|42078.5|42093.5|42073.5|12
1632376840000|2021-09-23 06:00:40|42098.5|42078.5|42091.7|42071.7|42098.5|42078.5|42091.7|42071.7|1
1632376850000|2021-09-23 06:00:50|42093.5|42073.5|42101|42081|42101|42081|42091|42071|10
1632376860000|2021-09-23 06:01:00|42099.2|42079.2|42098.5|42078.5|42103.5|42083.5|42098.5|42078.5|5
1632376870000|2021-09-23 06:01:10|42096.7|42076.7|42081|42061|42096.7|42076.7|42081|42061|18
1632376880000|2021-09-23 06:01:20|42076.7|42056.7|42074.9|42054.9|42076.7|42056.7|42074.9|42054.9|13
1632376890000|2021-09-23 06:01:30|42076.7|42056.7|42081.7|42061.7|42083.5|42063.5|42076.7|42056.7|12
1632376900000|2021-09-23 06:01:40|42081|42061|42081|42061|42086|42066|42081|42061|3
1632376910000|2021-09-23 06:01:50|42076.7|42056.7|42074.9|42054.9|42076.7|42056.7|42074.9|42054.9|2
1632376920000|2021-09-23 06:02:00|42074.2|42054.2|42076.7|42056.7|42076.7|42056.7|42074.2|42054.2|2
1632376930000|2021-09-23 06:02:10|42073.1|42053.1|42072.4|42052.4|42074.9|42054.9|42072.4|42052.4|8
1632376940000|2021-09-23 06:02:20|42071.7|42051.7|42069.2|42049.2|42071.7|42051.7|42069.2|42049.2|12
1632376950000|2021-09-23 06:02:30|42067.8|42047.8|42066|42046|42068.5|42048.5|42061|42041|10
1632376960000|2021-09-23 06:02:40|42068.5|42048.5|42068.5|42048.5|42068.5|42048.5|42068.5|42048.5|0
1632376970000|2021-09-23 06:02:50|42070.3|42050.3|42073.5|42053.5|42073.5|42053.5|42070.3|42050.3|0
1632376980000|2021-09-23 06:03:00|42071|42051|42068.5|42048.5|42071|42051|42068.5|42048.5|3
1632376990000|2021-09-23 06:03:10|42066|42046|42063.5|42043.5|42066|42046|42063.5|42043.5|3
1632377000000|2021-09-23 06:03:20|42061.7|42041.7|42053.5|42033.5|42061.7|42041.7|42053.5|42033.5|7
1632377010000|2021-09-23 06:03:30|42051.7|42031.7|42044.2|42024.2|42051.7|42031.7|42044.2|42024.2|10
1632377020000|2021-09-23 06:03:40|42046|42026|42043.5|42023.5|42046|42026|42043.5|42023.5|0
1632377030000|2021-09-23 06:03:50|42046|42026|42047.8|42027.8|42047.8|42027.8|42046|42026|0
1632377040000|2021-09-23 06:04:00|42048.5|42028.5|42052.8|42032.8|42052.8|42032.8|42046|42026|14
1632377050000|2021-09-23 06:04:10|42053.5|42033.5|42053.5|42033.5|42053.5|42033.5|42053.5|42033.5|1
1632377060000|2021-09-23 06:04:20|42051.7|42031.7|42051|42031|42053.5|42033.5|42051|42031|1
1632377070000|2021-09-23 06:04:30|42053.5|42033.5|42056|42036|42056|42036|42051|42031|3
1632377080000|2021-09-23 06:04:40|42057.8|42037.8|42056|42036|42057.8|42037.8|42056|42036|1
1632377090000|2021-09-23 06:04:50|42054.2|42034.2|42054.2|42034.2|42054.2|42034.2|42054.2|42034.2|1
1632377100000|2021-09-23 06:05:00|42056|42036|42053.5|42033.5|42056|42036|42053.5|42033.5|2
1632377110000|2021-09-23 06:05:10|42056|42036|42056|42036|42056|42036|42053.5|42033.5|4
1632377120000|2021-09-23 06:05:20|42057.8|42037.8|42054.2|42034.2|42057.8|42037.8|42054.2|42034.2|1
1632377130000|2021-09-23 06:05:30|42051.7|42031.7|42041|42021|42054.2|42034.2|42041|42021|12
1632377140000|2021-09-23 06:05:40|42038.5|42018.5|42029.2|42009.2|42041|42021|42029.2|42009.2|13
1632377150000|2021-09-23 06:05:50|42031|42011|42026.7|42006.7|42031|42011|42026.7|42006.7|3
1632377160000|2021-09-23 06:06:00|42023.5|42003.5|42019.2|41999.2|42024.2|42004.2|42019.2|41999.2|11
1632377170000|2021-09-23 06:06:10|42018.5|41998.5|42025.3|42005.3|42027.1|42007.1|42018.5|41998.5|10
1632377180000|2021-09-23 06:06:20|42026|42006|42028.5|42008.5|42033.5|42013.5|42023.5|42003.5|19
1632377190000|2021-09-23 06:06:30|42029.2|42009.2|42031|42011|42032.8|42012.8|42029.2|42009.2|2
1632377200000|2021-09-23 06:06:40|42032.8|42012.8|42030.3|42010.3|42033.5|42013.5|42028.5|42008.5|5
1632377210000|2021-09-23 06:06:50|42031|42011|42027.8|42007.8|42031|42011|42027.8|42007.8|5
1632377220000|2021-09-23 06:07:00|42026|42006|42023.5|42003.5|42026|42006|42023.5|42003.5|5
1632377230000|2021-09-23 06:07:10|42021.7|42001.7|42023.5|42003.5|42023.5|42003.5|42021|42001|1
1632377240000|2021-09-23 06:07:20|42025.3|42005.3|42043.5|42023.5|42043.5|42023.5|42025.3|42005.3|4
1632377250000|2021-09-23 06:07:30|42041|42021|42047.8|42027.8|42050.3|42030.3|42041|42021|3
1632377260000|2021-09-23 06:07:40|42046|42026|42043.5|42023.5|42046|42026|42043.5|42023.5|0
1632377270000|2021-09-23 06:07:50|42041.7|42021.7|42047.8|42027.8|42047.8|42027.8|42038.5|42018.5|6
1632377280000|2021-09-23 06:08:00|42048.5|42028.5|42055.3|42035.3|42057.1|42037.1|42046|42026|6
1632377290000|2021-09-23 06:08:10|42057.1|42037.1|42059.6|42039.6|42059.6|42039.6|42057.1|42037.1|2
1632377300000|2021-09-23 06:08:20|42064|42044|42069.2|42049.2|42069.2|42049.2|42062.8|42042.8|7
1632377310000|2021-09-23 06:08:30|42071|42051|42073.5|42053.5|42073.5|42053.5|42071|42051|3
1632377320000|2021-09-23 06:08:40|42071|42051|42068.5|42048.5|42071|42051|42068.5|42048.5|1
1632377340000|2021-09-23 06:09:00|42063.5|42043.5|42056|42036|42063.5|42043.5|42054.2|42034.2|7
1632377350000|2021-09-23 06:09:10|42051|42031|42043.5|42023.5|42051|42031|42043.5|42023.5|4
1632377360000|2021-09-23 06:09:20|42046|42026|42052.8|42032.8|42052.8|42032.8|42046|42026|3
1632377370000|2021-09-23 06:09:30|42051|42031|42046.7|42026.7|42051|42031|42046.7|42026.7|5
1632377380000|2021-09-23 06:09:40|42044.9|42024.9|42043.5|42023.5|42044.9|42024.9|42043.5|42023.5|0
1632377390000|2021-09-23 06:09:50|42041.7|42021.7|42038.5|42018.5|42041.7|42021.7|42038.5|42018.5|4
1632377400000|2021-09-23 06:10:00|42036.7|42016.7|42033.5|42013.5|42036.7|42016.7|42033.5|42013.5|3
1632377410000|2021-09-23 06:10:10|42036|42016|42043.5|42023.5|42043.5|42023.5|42036|42016|6
1632377420000|2021-09-23 06:10:20|42048.5|42028.5|42053.5|42033.5|42055.3|42035.3|42048.5|42028.5|1
1632377430000|2021-09-23 06:10:30|42054.2|42034.2|42053.5|42033.5|42056|42036|42053.5|42033.5|2
1632377440000|2021-09-23 06:10:40|42054.9|42034.9|42053.5|42033.5|42059.2|42039.2|42053.5|42033.5|4
1632377450000|2021-09-23 06:10:50|42058.5|42038.5|42065.3|42045.3|42065.3|42045.3|42058.5|42038.5|3
1632377460000|2021-09-23 06:11:00|42067.1|42047.1|42071|42051|42071|42051|42067.1|42047.1|6
1632377470000|2021-09-23 06:11:10|42069.2|42049.2|42064.2|42044.2|42069.2|42049.2|42064.2|42044.2|2
1632377480000|2021-09-23 06:11:20|42060.6|42040.6|42058.5|42038.5|42060.6|42040.6|42058.5|42038.5|1
1632377490000|2021-09-23 06:11:30|42053.5|42033.5|42053.5|42033.5|42053.5|42033.5|42051.7|42031.7|3
1632377500000|2021-09-23 06:11:40|42051.7|42031.7|42053.5|42033.5|42053.5|42033.5|42049.2|42029.2|1
1632377510000|2021-09-23 06:11:50|42054.2|42034.2|42056|42036|42056|42036|42054.2|42034.2|1
1632377520000|2021-09-23 06:12:00|42053.5|42033.5|42053.5|42033.5|42056|42036|42053.5|42033.5|2
1632377530000|2021-09-23 06:12:10|42054.9|42034.9|42048.5|42028.5|42058.5|42038.5|42048.5|42028.5|4
1632377540000|2021-09-23 06:12:20|42047.8|42027.8|42045.3|42025.3|42048.5|42028.5|42042.8|42022.8|6
1632377550000|2021-09-23 06:12:30|42043.5|42023.5|42042.8|42022.8|42045.3|42025.3|42041|42021|2
1632377560000|2021-09-23 06:12:40|42043.5|42023.5|42043.5|42023.5|42043.5|42023.5|42043.5|42023.5|0
1632377570000|2021-09-23 06:12:50|42041|42021|42041|42021|42041|42021|42041|42021|1
1632377580000|2021-09-23 06:13:00|42039.2|42019.2|42036|42016|42039.2|42019.2|42032.8|42012.8|2
1632377590000|2021-09-23 06:13:10|42034.2|42014.2|42033.5|42013.5|42034.2|42014.2|42033.5|42013.5|2
1632377600000|2021-09-23 06:13:20|42034.2|42014.2|42033.5|42013.5|42036|42016|42033.5|42013.5|5
1632377610000|2021-09-23 06:13:30|42031|42011|42033.5|42013.5|42033.5|42013.5|42031|42011|0
1632377620000|2021-09-23 06:13:40|42031.7|42011.7|42031|42011|42035.3|42015.3|42028.5|42008.5|6
1632377630000|2021-09-23 06:13:50|42028.5|42008.5|42033.5|42013.5|42033.5|42013.5|42028.5|42008.5|0
1632377640000|2021-09-23 06:14:00|42032.8|42012.8|42033.5|42013.5|42033.5|42013.5|42031|42011|3
1632377650000|2021-09-23 06:14:10|42026|42006|42022.8|42002.8|42026|42006|42021|42001|4
1632377660000|2021-09-23 06:14:20|42025.3|42005.3|42026|42006|42026.7|42006.7|42025.3|42005.3|6
1632377670000|2021-09-23 06:14:30|42024.2|42004.2|42021|42001|42024.2|42004.2|42020.3|42000.3|3
1632377680000|2021-09-23 06:14:40|42023.5|42003.5|42023.5|42003.5|42023.5|42003.5|42018.5|41998.5|1
1632377690000|2021-09-23 06:14:50|42022.8|42002.8|42009.9|41989.9|42022.8|42002.8|42009.2|41989.2|15
1632377700000|2021-09-23 06:15:00|42011.7|41991.7|42011|41991|42013.5|41993.5|42008.5|41988.5|8
1632377710000|2021-09-23 06:15:10|42013.5|41993.5|42013.5|41993.5|42016|41996|42011|41991|2
1632377720000|2021-09-23 06:15:20|42014.2|41994.2|42011|41991|42014.2|41994.2|42011|41991|2
1632377730000|2021-09-23 06:15:30|42012.8|41992.8|42008.5|41988.5|42013.5|41993.5|42008.5|41988.5|2
1632377740000|2021-09-23 06:15:40|42006|41986|42011|41991|42011|41991|42006|41986|0
1632377750000|2021-09-23 06:15:50|42013.5|41993.5|42001|41981|42016|41996|41998.5|41978.5|27
1632377760000|2021-09-23 06:16:00|41993.5|41973.5|41999.2|41979.2|41999.2|41979.2|41989.9|41969.9|20
1632377770000|2021-09-23 06:16:10|41998.5|41978.5|41996|41976|42001|41981|41994.2|41974.2|8
1632377780000|2021-09-23 06:16:20|41997.8|41977.8|42031.7|42011.7|42031.7|42011.7|41996|41976|19
1632377790000|2021-09-23 06:16:30|42028.5|42008.5|42034.2|42014.2|42034.2|42014.2|42028.5|42008.5|9
1632377800000|2021-09-23 06:16:40|42036|42016|42031.7|42011.7|42036|42016|42031.7|42011.7|3
1632377810000|2021-09-23 06:16:50|42034.2|42014.2|42030.3|42010.3|42034.2|42014.2|42030.3|42010.3|4
1632377820000|2021-09-23 06:17:00|42031.7|42011.7|42049.2|42029.2|42049.2|42029.2|42031.7|42011.7|13
1632377830000|2021-09-23 06:17:10|42054.2|42034.2|42056.7|42036.7|42059.2|42039.2|42053.5|42033.5|5
1632377840000|2021-09-23 06:17:20|42054.2|42034.2|42051|42031|42056|42036|42051|42031|4
1632377850000|2021-09-23 06:17:30|42053.5|42033.5|42046|42026|42053.5|42033.5|42043.5|42023.5|10
1632377860000|2021-09-23 06:17:40|42044.2|42024.2|42044.2|42024.2|42046|42026|42043.5|42023.5|1
1632377870000|2021-09-23 06:17:50|42042.4|42022.4|42041|42021|42045.3|42025.3|42041|42021|5
1632377880000|2021-09-23 06:18:00|42042.8|42022.8|42039.2|42019.2|42043.5|42023.5|42039.2|42019.2|3
1632377890000|2021-09-23 06:18:10|42036.7|42016.7|42037.4|42017.4|42037.4|42017.4|42034.2|42014.2|3
1632377900000|2021-09-23 06:18:20|42039.9|42019.9|42044.2|42024.2|42044.2|42024.2|42039.9|42019.9|0
1632377910000|2021-09-23 06:18:30|42046.7|42026.7|42046|42026|42046.7|42026.7|42044.2|42024.2|1
1632377930000|2021-09-23 06:18:50|42047.4|42027.4|42051|42031|42051|42031|42047.4|42027.4|1
1632377940000|2021-09-23 06:19:00|42053.5|42033.5|42044.2|42024.2|42056|42036|42044.2|42024.2|12
1632377950000|2021-09-23 06:19:10|42041.7|42021.7|42038.5|42018.5|42044.2|42024.2|42038.5|42018.5|0
1632377960000|2021-09-23 06:19:20|42034.2|42014.2|42038.5|42018.5|42038.5|42018.5|42034.2|42014.2|0
1632377970000|2021-09-23 06:19:30|42036|42016|42031.7|42011.7|42036|42016|42029.9|42009.9|5
1632377980000|2021-09-23 06:19:40|42029.2|42009.2|42028.5|42008.5|42029.9|42009.9|42027.4|42007.4|0
1632378000000|2021-09-23 06:20:00|42024.9|42004.9|42015.6|41995.6|42024.9|42004.9|42015.6|41995.6|1
1632378010000|2021-09-23 06:20:10|42017.4|41997.4|42017.4|41997.4|42017.4|41997.4|42017.4|41997.4|0
1632378020000|2021-09-23 06:20:20|42019.2|41999.2|42017.4|41997.4|42019.2|41999.2|42017.4|41997.4|0
1632378030000|2021-09-23 06:20:30|42016|41996|42016|41996|42023.5|42003.5|42016|41996|5
1632378040000|2021-09-23 06:20:40|42011.7|41991.7|42009.9|41989.9|42011.7|41991.7|42009.9|41989.9|6
1632378050000|2021-09-23 06:20:50|42011.7|41991.7|42013.5|41993.5|42014.2|41994.2|42009.9|41989.9|3
1632378060000|2021-09-23 06:21:00|42011.7|41991.7|42019.2|41999.2|42019.2|41999.2|42011|41991|3
1632378070000|2021-09-23 06:21:10|42021|42001|42021|42001|42021.7|42001.7|42019.2|41999.2|2
1632378080000|2021-09-23 06:21:20|42023.5|42003.5|42027.8|42007.8|42027.8|42007.8|42016.7|41996.7|9
1632378090000|2021-09-23 06:21:30|42029.6|42009.6|42031|42011|42034.2|42014.2|42029.6|42009.6|0
1632378100000|2021-09-23 06:21:40|42029.2|42009.2|42026.7|42006.7|42029.2|42009.2|42026.7|42006.7|1
1632378110000|2021-09-23 06:21:50|42024.2|42004.2|42023.5|42003.5|42024.2|42004.2|42021.7|42001.7|12
1632378120000|2021-09-23 06:22:00|42022.8|42002.8|42016|41996|42023.5|42003.5|42016|41996|1
1632378130000|2021-09-23 06:22:10|42016.7|41996.7|42019.2|41999.2|42019.2|41999.2|42016.7|41996.7|0
1632378140000|2021-09-23 06:22:20|42016.7|41996.7|42018.5|41998.5|42021|42001|42016.7|41996.7|4
1632378150000|2021-09-23 06:22:30|42019.2|41999.2|42013.5|41993.5|42019.2|41999.2|42013.5|41993.5|3
1632378160000|2021-09-23 06:22:40|42011.7|41991.7|42013.5|41993.5|42014.9|41994.9|42011.7|41991.7|1
1632378170000|2021-09-23 06:22:50|42011|41991|42011|41991|42011|41991|42011|41991|0
1632378180000|2021-09-23 06:23:00|42009.2|41989.2|42006.7|41986.7|42011|41991|42003.1|41983.1|13
1632378190000|2021-09-23 06:23:10|42004.9|41984.9|42018.5|41998.5|42018.5|41998.5|42004.9|41984.9|7
1632378200000|2021-09-23 06:23:20|42016.7|41996.7|42021|42001|42022.8|42002.8|42014.2|41994.2|12
1632378210000|2021-09-23 06:23:30|42022.8|42002.8|42019.2|41999.2|42023.5|42003.5|42019.2|41999.2|8
1632378220000|2021-09-23 06:23:40|42021|42001|42029.2|42009.2|42029.2|42009.2|42021|42001|5
1632378230000|2021-09-23 06:23:50|42031|42011|42026|42006|42031|42011|42026|42006|1
1632378240000|2021-09-23 06:24:00|42023.5|42003.5|42023.5|42003.5|42026.7|42006.7|42021.7|42001.7|6
1632378250000|2021-09-23 06:24:10|42021.7|42001.7|42021|42001|42021.7|42001.7|42021|42001|2
1632378260000|2021-09-23 06:24:20|42016|41996|42014.2|41994.2|42016|41996|42011.7|41991.7|3
1632378270000|2021-09-23 06:24:30|42016|41996|42014.2|41994.2|42016|41996|42014.2|41994.2|1
1632378280000|2021-09-23 06:24:40|42012.4|41992.4|42008.1|41988.1|42012.4|41992.4|42008.1|41988.1|1
1632378290000|2021-09-23 06:24:50|42007.4|41987.4|42009.9|41989.9|42009.9|41989.9|42007.4|41987.4|3
1632378300000|2021-09-23 06:25:00|42011.7|41991.7|42016.7|41996.7|42016.7|41996.7|42011|41991|4
1632378310000|2021-09-23 06:25:10|42019.2|41999.2|42019.2|41999.2|42019.2|41999.2|42019.2|41999.2|4
1632378320000|2021-09-23 06:25:20|42021.7|42001.7|42038.9|42018.9|42038.9|42018.9|42021.7|42001.7|9
1632378330000|2021-09-23 06:25:30|42039.6|42019.6|42049.2|42029.2|42049.2|42029.2|42039.6|42019.6|34
1632378340000|2021-09-23 06:25:40|42053.5|42033.5|42055.3|42035.3|42055.3|42035.3|42053.5|42033.5|5
1632378350000|2021-09-23 06:25:50|42059.2|42039.2|42053.5|42033.5|42059.2|42039.2|42053.5|42033.5|0
1632378360000|2021-09-23 06:26:00|42051|42031|42051|42031|42051|42031|42051|42031|0
1632378370000|2021-09-23 06:26:10|42049.2|42029.2|42053.5|42033.5|42053.5|42033.5|42049.2|42029.2|1
1632378380000|2021-09-23 06:26:20|42054.9|42034.9|42058.5|42038.5|42058.5|42038.5|42054.9|42034.9|0
1632378390000|2021-09-23 06:26:30|42060.3|42040.3|42060.3|42040.3|42060.3|42040.3|42058.5|42038.5|1
1632378400000|2021-09-23 06:26:40|42061|42041|42063.5|42043.5|42063.5|42043.5|42059.2|42039.2|1
1632378410000|2021-09-23 06:26:50|42061|42041|42061|42041|42063.5|42043.5|42061|42041|3
1632378420000|2021-09-23 06:27:00|42062.8|42042.8|42063.5|42043.5|42063.5|42043.5|42059.2|42039.2|2
1632378440000|2021-09-23 06:27:20|42061|42041|42063.5|42043.5|42063.5|42043.5|42061|42041|3
1632378450000|2021-09-23 06:27:30|42061|42041|42063.5|42043.5|42063.5|42043.5|42061|42041|0
1632378460000|2021-09-23 06:27:40|42066.7|42046.7|42056.7|42036.7|42066.7|42046.7|42056.7|42036.7|9
1632378470000|2021-09-23 06:27:50|42054.9|42034.9|42052.4|42032.4|42054.9|42034.9|42052.4|42032.4|2
1632378480000|2021-09-23 06:28:00|42054.9|42034.9|42056.7|42036.7|42056.7|42036.7|42054.9|42034.9|1
1632378490000|2021-09-23 06:28:10|42053.5|42033.5|42053.5|42033.5|42053.5|42033.5|42053.5|42033.5|1
1632378500000|2021-09-23 06:28:20|42056.7|42036.7|42056.7|42036.7|42056.7|42036.7|42056.7|42036.7|0
1632378510000|2021-09-23 06:28:30|42056|42036|42044.9|42024.9|42056|42036|42044.9|42024.9|6
1632378520000|2021-09-23 06:28:40|42042.4|42022.4|42040.6|42020.6|42042.4|42022.4|42040.6|42020.6|1
1632378530000|2021-09-23 06:28:50|42037.4|42017.4|42028.5|42008.5|42037.4|42017.4|42028.5|42008.5|1
1632378540000|2021-09-23 06:29:00|42029.2|42009.2|42031|42011|42031|42011|42029.2|42009.2|2
1632378550000|2021-09-23 06:29:10|42031.7|42011.7|42036.7|42016.7|42036.7|42016.7|42031.7|42011.7|2
1632378560000|2021-09-23 06:29:20|42038.5|42018.5|42048.5|42028.5|42050.3|42030.3|42038.5|42018.5|1
1632378570000|2021-09-23 06:29:30|42050.3|42030.3|42047.4|42027.4|42050.3|42030.3|42046|42026|2
1632378580000|2021-09-23 06:29:40|42049.2|42029.2|42051|42031|42051|42031|42049.2|42029.2|0
1632378590000|2021-09-23 06:29:50|||||||||1
1632378600000|2021-09-23 06:30:00|42049.2|42029.2|42046.7|42026.7|42049.2|42029.2|42046.7|42026.7|4
1632378610000|2021-09-23 06:30:10|42048.5|42028.5|42046.7|42026.7|42048.5|42028.5|42044.2|42024.2|1
1632378620000|2021-09-23 06:30:20|42048.5|42028.5|42059.2|42039.2|42061|42041|42048.5|42028.5|2
1632378630000|2021-09-23 06:30:30|42061|42041|42061|42041|42061|42041|42059.2|42039.2|3
1632378640000|2021-09-23 06:30:40|42065.3|42045.3|42061|42041|42065.3|42045.3|42061|42041|6
1632378650000|2021-09-23 06:30:50|||||||||1
1632378660000|2021-09-23 06:31:00|42059.2|42039.2|42059.2|42039.2|42059.2|42039.2|42059.2|42039.2|2
1632378670000|2021-09-23 06:31:10|42061|42041|42061|42041|42061|42041|42061|42041|1
1632378680000|2021-09-23 06:31:20|42063.5|42043.5|42071|42051|42071|42051|42063.5|42043.5|9
1632378690000|2021-09-23 06:31:30|42072.8|42052.8|42076.7|42056.7|42076.7|42056.7|42071|42051|9
1632378700000|2021-09-23 06:31:40|42078.5|42058.5|42064.2|42044.2|42078.5|42058.5|42064.2|42044.2|24
1632378710000|2021-09-23 06:31:50|42062.4|42042.4|42061|42041|42062.4|42042.4|42059.2|42039.2|2
1632378730000|2021-09-23 06:32:10|42061.7|42041.7|42066.7|42046.7|42067.8|42047.8|42061.7|42041.7|8
1632378740000|2021-09-23 06:32:20|42066|42046|42061.7|42041.7|42066|42046|42061.7|42041.7|1
1632378750000|2021-09-23 06:32:30|42064.2|42044.2|42061.7|42041.7|42064.2|42044.2|42061.7|42041.7|0
1632378760000|2021-09-23 06:32:40|42064.2|42044.2|42071|42051|42071|42051|42063.5|42043.5|8
1632378770000|2021-09-23 06:32:50|42073.5|42053.5|42069.2|42049.2|42073.5|42053.5|42069.2|42049.2|4
1632378780000|2021-09-23 06:33:00|42071|42051|42069.2|42049.2|42071|42051|42069.2|42049.2|0
1632378790000|2021-09-23 06:33:10|42068.5|42048.5|42062.8|42042.8|42068.5|42048.5|42062.8|42042.8|2
1632378800000|2021-09-23 06:33:20|42060.3|42040.3|42054.2|42034.2|42060.3|42040.3|42054.2|42034.2|0
1632378810000|2021-09-23 06:33:30|42052.4|42032.4|42054.2|42034.2|42054.2|42034.2|42049.9|42029.9|1
1632378820000|2021-09-23 06:33:40|42051.7|42031.7|42043.5|42023.5|42051.7|42031.7|42043.5|42023.5|2
1632378830000|2021-09-23 06:33:50|42041.7|42021.7|42041|42021|42041.7|42021.7|42041|42021|2
1632378840000|2021-09-23 06:34:00|42040.3|42020.3|42032.8|42012.8|42040.3|42020.3|42032.8|42012.8|4
1632378850000|2021-09-23 06:34:10|42035.3|42015.3|42035.3|42015.3|42036|42016|42032.8|42012.8|0
1632378860000|2021-09-23 06:34:20|42033.5|42013.5|42035.3|42015.3|42035.3|42015.3|42032.8|42012.8|2
1632378870000|2021-09-23 06:34:30|42033.5|42013.5|42027.8|42007.8|42033.5|42013.5|42027.8|42007.8|1
1632378880000|2021-09-23 06:34:40|42029.6|42009.6|42027.8|42007.8|42032.1|42012.1|42027.8|42007.8|6
1632378890000|2021-09-23 06:34:50|42028.5|42008.5|42027.8|42007.8|42030.3|42010.3|42027.8|42007.8|2
1632378900000|2021-09-23 06:35:00|42028.5|42008.5|42032.8|42012.8|42032.8|42012.8|42027.8|42007.8|6
1632378910000|2021-09-23 06:35:10|42032.1|42012.1|42032.8|42012.8|42032.8|42012.8|42027.8|42007.8|2
1632378920000|2021-09-23 06:35:20|42032.1|42012.1|42025.3|42005.3|42032.1|42012.1|42025.3|42005.3|1
1632378930000|2021-09-23 06:35:30|42022.8|42002.8|42025.3|42005.3|42025.3|42005.3|42022.8|42002.8|9
1632378940000|2021-09-23 06:35:40|42028.5|42008.5|42032.8|42012.8|42032.8|42012.8|42027.8|42007.8|1
1632378950000|2021-09-23 06:35:50|42034.6|42014.6|42035.3|42015.3|42036|42016|42034.6|42014.6|0
1632378960000|2021-09-23 06:36:00|42037.8|42017.8|42035.3|42015.3|42038.5|42018.5|42035.3|42015.3|14
1632378970000|2021-09-23 06:36:10|42036|42016|42035.3|42015.3|42036|42016|42035.3|42015.3|3
1632378980000|2021-09-23 06:36:20|42037.8|42017.8|42037.8|42017.8|42039.6|42019.6|42035.3|42015.3|3
1632378990000|2021-09-23 06:36:30|42035.3|42015.3|42037.8|42017.8|42037.8|42017.8|42035.3|42015.3|7
1632379000000|2021-09-23 06:36:40|42036|42016|42019.2|41999.2|42040.3|42020.3|42019.2|41999.2|14
1632379010000|2021-09-23 06:36:50|42016|41996|42017.8|41997.8|42017.8|41997.8|42012.8|41992.8|15
1632379020000|2021-09-23 06:37:00|42019.6|41999.6|42030.3|42010.3|42030.3|42010.3|42019.6|41999.6|9
1632379030000|2021-09-23 06:37:10|42035.3|42015.3|42039.2|42019.2|42041|42021|42035.3|42015.3|9
1632379040000|2021-09-23 06:37:20|42041|42021|42048.5|42028.5|42048.5|42028.5|42041|42021|5
1632379050000|2021-09-23 06:37:30|42049.2|42029.2|42049.2|42029.2|42049.2|42029.2|42049.2|42029.2|3
1632379060000|2021-09-23 06:37:40|42051|42031|42061|42041|42061|42041|42051|42031|7
1632379070000|2021-09-23 06:37:50|42059.2|42039.2|42056.7|42036.7|42059.2|42039.2|42056.7|42036.7|4
1632379080000|2021-09-23 06:38:00|42056|42036|42048.5|42028.5|42056.7|42036.7|42048.5|42028.5|10
1632379090000|2021-09-23 06:38:10|42050.3|42030.3|42051|42031|42051|42031|42047.8|42027.8|5
1632379100000|2021-09-23 06:38:20|42049.9|42029.9|42043.1|42023.1|42049.9|42029.9|42043.1|42023.1|5
1632379110000|2021-09-23 06:38:30|42041.3|42021.3|42043.1|42023.1|42043.1|42023.1|42041.3|42021.3|2
1632379120000|2021-09-23 06:38:40|42044.9|42024.9|42067.8|42047.8|42067.8|42047.8|42044.2|42024.2|13
1632379130000|2021-09-23 06:38:50|42064.2|42044.2|42066|42046|42066.7|42046.7|42063.5|42043.5|4
1632379140000|2021-09-23 06:39:00|42066.7|42046.7|42071.7|42051.7|42076.7|42056.7|42064.2|42044.2|24
1632379150000|2021-09-23 06:39:10|42071|42051|42061|42041|42071|42051|42061|42041|9
1632379160000|2021-09-23 06:39:20|42063.5|42043.5|42059.2|42039.2|42063.5|42043.5|42058.5|42038.5|11
1632379170000|2021-09-23 06:39:30|42061|42041|42064.2|42044.2|42064.2|42044.2|42061|42041|3
1632379180000|2021-09-23 06:39:40|42066|42046|42066|42046|42066|42046|42066|42046|0
1632379190000|2021-09-23 06:39:50|42064.2|42044.2|42056.7|42036.7|42064.2|42044.2|42056.7|42036.7|5
1632379200000|2021-09-23 06:40:00|42054.2|42034.2|42046.7|42026.7|42056.7|42036.7|42046.7|42026.7|8
1632379210000|2021-09-23 06:40:10|42044.9|42024.9|42038.1|42018.1|42044.9|42024.9|42038.1|42018.1|3
1632379220000|2021-09-23 06:40:20|42039.9|42019.9|42040.6|42020.6|42040.6|42020.6|42039.9|42019.9|2
1632379230000|2021-09-23 06:40:30|42041.7|42021.7|42041.7|42021.7|42041.7|42021.7|42041.7|42021.7|3
1632379240000|2021-09-23 06:40:40|42046|42026|42051|42031|42051|42031|42046|42026|9
1632379250000|2021-09-23 06:40:50|42052.8|42032.8|42049.2|42029.2|42053.5|42033.5|42049.2|42029.2|0
1632379260000|2021-09-23 06:41:00|42051|42031|42041|42021|42053.5|42033.5|42041|42021|4
1632379270000|2021-09-23 06:41:10|42036.7|42016.7|42041|42021|42041|42021|42036.7|42016.7|3
1632379290000|2021-09-23 06:41:30|42042.4|42022.4|42048.5|42028.5|42056|42036|42042.4|42022.4|8
1632379310000|2021-09-23 06:41:50|42046|42026|42051|42031|42051|42031|42046|42026|5
1632379320000|2021-09-23 06:42:00|42051.7|42031.7|42048.5|42028.5|42051.7|42031.7|42048.5|42028.5|1
1632379330000|2021-09-23 06:42:10|42044.2|42024.2|42043.5|42023.5|42048.5|42028.5|42043.5|42023.5|3
1632379340000|2021-09-23 06:42:20|42048.5|42028.5|42043.5|42023.5|42051|42031|42043.5|42023.5|21
1632379350000|2021-09-23 06:42:30|42045.3|42025.3|42043.5|42023.5|42046|42026|42041|42021|8
1632379360000|2021-09-23 06:42:40|42045.3|42025.3|42043.5|42023.5|42046|42026|42043.5|42023.5|3
1632379370000|2021-09-23 06:42:50|42045.3|42025.3|42044.2|42024.2|42046|42026|42044.2|42024.2|0
1632379380000|2021-09-23 06:43:00|42046|42026|42046.7|42026.7|42046.7|42026.7|42046|42026|0
1632379390000|2021-09-23 06:43:10|42046|42026|42041|42021|42046|42026|42040.3|42020.3|7
1632379400000|2021-09-23 06:43:20|42040.3|42020.3|42041|42021|42041|42021|42040.3|42020.3|0
1632379410000|2021-09-23 06:43:30|42042.8|42022.8|42043.5|42023.5|42043.5|42023.5|42041|42021|7
1632379420000|2021-09-23 06:43:40|42046|42026|42048.5|42028.5|42048.5|42028.5|42046|42026|1
1632379430000|2021-09-23 06:43:50|42046|42026|42046|42026|42046|42026|42046|42026|9
1632379440000|2021-09-23 06:44:00|42051|42031|42053.5|42033.5|42053.5|42033.5|42051|42031|13
1632379450000|2021-09-23 06:44:10|42054.2|42034.2|42071.7|42051.7|42071.7|42051.7|42053.5|42033.5|19
1632379460000|2021-09-23 06:44:20|42072.4|42052.4|42074.2|42054.2|42074.2|42054.2|42071.7|42051.7|5
1632379470000|2021-09-23 06:44:30|42076|42056|42076|42056|42076|42056|42076|42056|0
1632379480000|2021-09-23 06:44:40|42071.7|42051.7|42074.2|42054.2|42074.2|42054.2|42071.7|42051.7|3
1632379490000|2021-09-23 06:44:50|42076|42056|42076|42056|42076.7|42056.7|42076|42056|5
1632379500000|2021-09-23 06:45:00|42076.7|42056.7|42076|42056|42076.7|42056.7|42076|42056|0
1632379510000|2021-09-23 06:45:10|42073.5|42053.5|42076.7|42056.7|42076.7|42056.7|42073.5|42053.5|2
1632379520000|2021-09-23 06:45:20|42074.2|42054.2|42079.2|42059.2|42079.2|42059.2|42074.2|42054.2|3
1632379530000|2021-09-23 06:45:30|42074.2|42054.2|42068.5|42048.5|42076|42056|42068.5|42048.5|10
1632379540000|2021-09-23 06:45:40|42067.8|42047.8|42071|42051|42071|42051|42067.8|42047.8|6
1632379560000|2021-09-23 06:46:00|42071.7|42051.7|42079.6|42059.6|42079.6|42059.6|42071.7|42051.7|4
1632379570000|2021-09-23 06:46:10|42080.3|42060.3|42080.3|42060.3|42080.3|42060.3|42077.8|42057.8|5
1632379580000|2021-09-23 06:46:20|42081|42061|42073.5|42053.5|42081|42061|42073.5|42053.5|7
1632379590000|2021-09-23 06:46:30|42071.7|42051.7|42073.5|42053.5|42073.5|42053.5|42071|42051|1
1632379600000|2021-09-23 06:46:40|42075.3|42055.3|42083.5|42063.5|42085.3|42065.3|42075.3|42055.3|7
1632379610000|2021-09-23 06:46:50|42085.3|42065.3|42078.5|42058.5|42086.7|42066.7|42076|42056|12
1632379620000|2021-09-23 06:47:00|42080.3|42060.3|42087.8|42067.8|42087.8|42067.8|42080.3|42060.3|12
1632379630000|2021-09-23 06:47:10|42089.6|42069.6|42087.8|42067.8|42089.6|42069.6|42087.8|42067.8|5
1632379640000|2021-09-23 06:47:20|42088.5|42068.5|42099.2|42079.2|42099.2|42079.2|42088.5|42068.5|12
1632379650000|2021-09-23 06:47:30|42101|42081|42103.5|42083.5|42103.5|42083.5|42101|42081|5
1632379660000|2021-09-23 06:47:40|42104.2|42084.2|42109.2|42089.2|42109.2|42089.2|42104.2|42084.2|2
1632379670000|2021-09-23 06:47:50|42108.5|42088.5|42103.5|42083.5|42108.5|42088.5|42103.5|42083.5|5
1632379680000|2021-09-23 06:48:00|42064.2|42044.2|42068.5|42048.5|42068.5|42048.5|42059.2|42039.2|16
1632379690000|2021-09-23 06:48:10|42073.5|42053.5|42073.5|42053.5|42073.5|42053.5|42073.5|42053.5|5
1632379700000|2021-09-23 06:48:20|42076|42056|42078.5|42058.5|42081|42061|42076|42056|2
1632379710000|2021-09-23 06:48:30|42077.8|42057.8|42076|42056|42079.2|42059.2|42076|42056|3
1632379720000|2021-09-23 06:48:40|42081|42061|42081|42061|42081|42061|42079.2|42059.2|2
1632379730000|2021-09-23 06:48:50|42089.6|42069.6|42093.5|42073.5|42096|42076|42089.6|42069.6|4
1632379740000|2021-09-23 06:49:00|42096|42076|42096|42076|42098.5|42078.5|42094.2|42074.2|7
1632379750000|2021-09-23 06:49:10|42098.5|42078.5|42098.5|42078.5|42098.5|42078.5|42096.7|42076.7|2
1632379760000|2021-09-23 06:49:20|42100.3|42080.3|42105.3|42085.3|42113.5|42093.5|42100.3|42080.3|16
1632379770000|2021-09-23 06:49:30|42102.8|42082.8|42105.3|42085.3|42105.3|42085.3|42102.8|42082.8|1
1632379780000|2021-09-23 06:49:40|42106|42086|42106|42086|42106|42086|42106|42086|0
1632379790000|2021-09-23 06:49:50|42101|42081|42103.5|42083.5|42105.3|42085.3|42101|42081|8
1632379800000|2021-09-23 06:50:00|42106|42086|42106|42086|42106.7|42086.7|42106|42086|5
1632379810000|2021-09-23 06:50:10|42108.5|42088.5|42109.2|42089.2|42111|42091|42108.5|42088.5|4
1632379820000|2021-09-23 06:50:20|42110.3|42090.3|42098.5|42078.5|42111|42091|42098.5|42078.5|9
1632379830000|2021-09-23 06:50:30|42101|42081|42101|42081|42103.5|42083.5|42098.5|42078.5|6
1632379840000|2021-09-23 06:50:40|42099.2|42079.2|42099.2|42079.2|42101|42081|42098.5|42078.5|11
1632379850000|2021-09-23 06:50:50|42096.7|42076.7|42100.3|42080.3|42103.5|42083.5|42096.7|42076.7|8
1632379860000|2021-09-23 06:51:00|42099.9|42079.9|42096|42076|42101|42081|42096|42076|14
1632379870000|2021-09-23 06:51:10|42098.5|42078.5|42099.2|42079.2|42101|42081|42098.5|42078.5|0
1632379880000|2021-09-23 06:51:20|42098.5|42078.5|42101|42081|42101|42081|42098.5|42078.5|1
1632379890000|2021-09-23 06:51:30|42096|42076|42091|42071|42096|42076|42091|42071|2
1632379910000|2021-09-23 06:51:50|42093.5|42073.5|42093.5|42073.5|42093.5|42073.5|42093.5|42073.5|0
1632379920000|2021-09-23 06:52:00|42096|42076|42103.5|42083.5|42103.5|42083.5|42096|42076|4
1632379930000|2021-09-23 06:52:10|42101|42081|42106|42086|42106|42086|42101|42081|6
1632379940000|2021-09-23 06:52:20|42108.5|42088.5|42111|42091|42111|42091|42108.5|42088.5|3
1632379950000|2021-09-23 06:52:30|42105.3|42085.3|42103.5|42083.5|42106|42086|42103.5|42083.5|3
1632379960000|2021-09-23 06:52:40|42101|42081|42101|42081|42101|42081|42101|42081|1
1632379970000|2021-09-23 06:52:50|42098.5|42078.5|42096|42076|42098.5|42078.5|42093.5|42073.5|0
1632379990000|2021-09-23 06:53:10|42093.5|42073.5|42093.5|42073.5|42093.5|42073.5|42093.5|42073.5|2
1632380000000|2021-09-23 06:53:20|42096|42076|42096|42076|42096|42076|42096|42076|1
1632380010000|2021-09-23 06:53:30|42091|42071|42086|42066|42091|42071|42086|42066|4
1632380020000|2021-09-23 06:53:40|42087.8|42067.8|42083.5|42063.5|42088.5|42068.5|42083.5|42063.5|1
1632380030000|2021-09-23 06:53:50|42078.5|42058.5|42076|42056|42078.5|42058.5|42076|42056|2
1632380040000|2021-09-23 06:54:00|42074.2|42054.2|42073.5|42053.5|42076|42056|42073.5|42053.5|1
1632380050000|2021-09-23 06:54:10|42076|42056|42076|42056|42076|42056|42076|42056|1
1632380060000|2021-09-23 06:54:20|42076.7|42056.7|42076|42056|42076.7|42056.7|42076|42056|3
1632380070000|2021-09-23 06:54:30|42078.5|42058.5|42081|42061|42081|42061|42076|42056|1
1632380080000|2021-09-23 06:54:40|42078.5|42058.5|42076|42056|42078.5|42058.5|42076|42056|1
1632380090000|2021-09-23 06:54:50|42078.5|42058.5|42078.5|42058.5|42081|42061|42076|42056|8
1632380100000|2021-09-23 06:55:00|42080.3|42060.3|42086|42066|42086|42066|42080.3|42060.3|6
1632380110000|2021-09-23 06:55:10|42084.2|42064.2|42073.5|42053.5|42084.2|42064.2|42071.7|42051.7|14
1632380120000|2021-09-23 06:55:20|42076|42056|42073.5|42053.5|42076|42056|42071|42051|4
1632380130000|2021-09-23 06:55:30|42072.8|42052.8|42071.7|42051.7|42076|42056|42071|42051|1
1632380140000|2021-09-23 06:55:40|42071|42051|42064.9|42044.9|42074.2|42054.2|42064.2|42044.2|6
1632380150000|2021-09-23 06:55:50|42066.7|42046.7|42054.2|42034.2|42066.7|42046.7|42052.4|42032.4|13
1632380160000|2021-09-23 06:56:00|42056.7|42036.7|42066|42046|42066|42046|42056.7|42036.7|4
1632380170000|2021-09-23 06:56:10|42066.7|42046.7|42064.2|42044.2|42066.7|42046.7|42061.7|42041.7|7
1632380180000|2021-09-23 06:56:20|42066|42046|42066.7|42046.7|42068.5|42048.5|42066|42046|3
1632380190000|2021-09-23 06:56:30|42069.2|42049.2|42071.7|42051.7|42071.7|42051.7|42069.2|42049.2|4
1632380200000|2021-09-23 06:56:40|42074.2|42054.2|42076.7|42056.7|42079.2|42059.2|42074.2|42054.2|3
1632380210000|2021-09-23 06:56:50|42073.1|42053.1|42069.2|42049.2|42076.7|42056.7|42069.2|42049.2|6
1632380220000|2021-09-23 06:57:00|42071.7|42051.7|42069.2|42049.2|42071.7|42051.7|42069.2|42049.2|11
1632380230000|2021-09-23 06:57:10|42071|42051|42069.2|42049.2|42071.7|42051.7|42069.2|42049.2|9
1632380240000|2021-09-23 06:57:20|42071|42051|42069.2|42049.2|42071.7|42051.7|42069.2|42049.2|1
1632380250000|2021-09-23 06:57:30|42072.8|42052.8|42074.2|42054.2|42074.2|42054.2|42071.7|42051.7|1
1632380260000|2021-09-23 06:57:40|42077.8|42057.8|42078.5|42058.5|42078.5|42058.5|42076|42056|6
1632380270000|2021-09-23 06:57:50|42076.7|42056.7|42081|42061|42081|42061|42076|42056|0
1632380280000|2021-09-23 06:58:00|42081.7|42061.7|42079.2|42059.2|42083.5|42063.5|42079.2|42059.2|12
1632380290000|2021-09-23 06:58:10|42081.7|42061.7|42079.2|42059.2|42084.2|42064.2|42079.2|42059.2|1
1632380300000|2021-09-23 06:58:20|42076.7|42056.7|42079.2|42059.2|42081.7|42061.7|42076.7|42056.7|7
1632380310000|2021-09-23 06:58:30|42081|42061|42081.7|42061.7|42081.7|42061.7|42081|42061|0
1632380320000|2021-09-23 06:58:40|42084.2|42064.2|42084.2|42064.2|42084.2|42064.2|42084.2|42064.2|1
1632380330000|2021-09-23 06:58:50|||||||||1
1632380340000|2021-09-23 06:59:00|42084.9|42064.9|42092.4|42072.4|42092.4|42072.4|42084.9|42064.9|16
1632380350000|2021-09-23 06:59:10|42094.9|42074.9|42089.2|42069.2|42094.9|42074.9|42089.2|42069.2|6
1632380360000|2021-09-23 06:59:20|42087.4|42067.4|42084.9|42064.9|42087.4|42067.4|42084.9|42064.9|7
1632380370000|2021-09-23 06:59:30|42085.6|42065.6|42084.2|42064.2|42087.4|42067.4|42084.2|42064.2|2
1632380380000|2021-09-23 06:59:40|42084.9|42064.9|42084.2|42064.2|42086.7|42066.7|42081.7|42061.7|2
1632380390000|2021-09-23 06:59:50|42086.7|42066.7|42081.7|42061.7|42089.2|42069.2|42081.7|42061.7|9
1632380400000|2021-09-23 07:00:00|42079.9|42059.9|42074.2|42054.2|42079.9|42059.9|42074.2|42054.2|8
1632380410000|2021-09-23 07:00:10|42056.7|42036.7|42069.2|42049.2|42069.2|42049.2|42047.4|42027.4|47
1632380420000|2021-09-23 07:00:20|42069.9|42049.9|42059.2|42039.2|42069.9|42049.9|42054.2|42034.2|22
1632380430000|2021-09-23 07:00:30|42057.4|42037.4|42056.7|42036.7|42057.4|42037.4|42056.7|42036.7|1
1632380450000|2021-09-23 07:00:50|||||||||6
1632380460000|2021-09-23 07:01:00|42058.5|42038.5|42069.2|42049.2|42069.2|42049.2|42056.7|42036.7|4
1632380470000|2021-09-23 07:01:10|42071.7|42051.7|42069.2|42049.2|42071.7|42051.7|42069.2|42049.2|0
1632380480000|2021-09-23 07:01:20|42071.7|42051.7|42074.2|42054.2|42074.2|42054.2|42069.2|42049.2|4
1632380490000|2021-09-23 07:01:30|42072.4|42052.4|42069.2|42049.2|42074.2|42054.2|42069.2|42049.2|0
1632380500000|2021-09-23 07:01:40|||||||||3
1632380510000|2021-09-23 07:01:50|42066.7|42046.7|42066.7|42046.7|42066.7|42046.7|42066.7|42046.7|1
1632380520000|2021-09-23 07:02:00|42066|42046|42061.7|42041.7|42066|42046|42061.7|42041.7|2
1632380530000|2021-09-23 07:02:10|42064.2|42044.2|42064.2|42044.2|42066|42046|42064.2|42044.2|1
1632380540000|2021-09-23 07:02:20|42067.8|42047.8|42071|42051|42071|42051|42067.8|42047.8|1
1632380550000|2021-09-23 07:02:30|42069.2|42049.2|42069.2|42049.2|42069.2|42049.2|42069.2|42049.2|2
1632380570000|2021-09-23 07:02:50|42066.7|42046.7|42066.7|42046.7|42066.7|42046.7|42066.7|42046.7|1
1632380590000|2021-09-23 07:03:10|42068.5|42048.5|42069.2|42049.2|42069.2|42049.2|42068.5|42048.5|2
1632380600000|2021-09-23 07:03:20|42074.2|42054.2|42076.7|42056.7|42076.7|42056.7|42074.2|42054.2|4
1632380610000|2021-09-23 07:03:30|42079.2|42059.2|42086.7|42066.7|42086.7|42066.7|42079.2|42059.2|0
1632380620000|2021-09-23 07:03:40|42084.9|42064.9|42081.7|42061.7|42084.9|42064.9|42081.7|42061.7|0
1632380630000|2021-09-23 07:03:50|42083.5|42063.5|42091.7|42071.7|42091.7|42071.7|42083.5|42063.5|9
1632380640000|2021-09-23 07:04:00|42094.2|42074.2|42101.7|42081.7|42101.7|42081.7|42094.2|42074.2|3
1632380650000|2021-09-23 07:04:10|42099.9|42079.9|42104.2|42084.2|42104.2|42084.2|42099.9|42079.9|1
1632380660000|2021-09-23 07:04:20|42106|42086|42109.2|42089.2|42109.2|42089.2|42106|42086|0
1632380670000|2021-09-23 07:04:30|42108.5|42088.5|42109.2|42089.2|42109.9|42089.9|42108.5|42088.5|2
1632380680000|2021-09-23 07:04:40|42110.6|42090.6|42104.2|42084.2|42112.4|42092.4|42104.2|42084.2|1
1632380690000|2021-09-23 07:04:50|42102.4|42082.4|42104.2|42084.2|42104.2|42084.2|42099.2|42079.2|4
1632380700000|2021-09-23 07:05:00|42106|42086|42109.2|42089.2|42109.2|42089.2|42106|42086|0
1632380710000|2021-09-23 07:05:10|42107.4|42087.4|42104.2|42084.2|42107.4|42087.4|42099.2|42079.2|8
1632380720000|2021-09-23 07:05:20|42102.4|42082.4|42104.2|42084.2|42104.2|42084.2|42102.4|42082.4|0
1632380730000|2021-09-23 07:05:30|42106|42086|42104.2|42084.2|42106|42086|42104.2|42084.2|0
1632380740000|2021-09-23 07:05:40|42101.7|42081.7|42099.2|42079.2|42104.2|42084.2|42099.2|42079.2|8
1632380750000|2021-09-23 07:05:50|42099.9|42079.9|42106.7|42086.7|42106.7|42086.7|42099.9|42079.9|3
1632380760000|2021-09-23 07:06:00|42108.5|42088.5|42106.7|42086.7|42108.5|42088.5|42106.7|42086.7|6
1632380770000|2021-09-23 07:06:10|42108.5|42088.5|42108.5|42088.5|42108.5|42088.5|42108.5|42088.5|0
1632380780000|2021-09-23 07:06:20|||||||||1
1632380790000|2021-09-23 07:06:30|42109.2|42089.2|42109.2|42089.2|42114.2|42094.2|42109.2|42089.2|4
1632380800000|2021-09-23 07:06:40|42106.7|42086.7|42106.7|42086.7|42106.7|42086.7|42104.9|42084.9|1
1632380810000|2021-09-23 07:06:50|42106|42086|42106|42086|42106|42086|42106|42086|0
1632380820000|2021-09-23 07:07:00|42103.5|42083.5|42106|42086|42106|42086|42102.8|42082.8|4
1632380830000|2021-09-23 07:07:10|42105.3|42085.3|42103.5|42083.5|42105.3|42085.3|42102.8|42082.8|1
1632380840000|2021-09-23 07:07:20|42102.8|42082.8|42101|42081|42103.5|42083.5|42101|42081|5
1632380870000|2021-09-23 07:07:50|42086.7|42066.7|42089.2|42069.2|42089.2|42069.2|42086.7|42066.7|6
1632380890000|2021-09-23 07:08:10|42091|42071|42091|42071|42091|42071|42091|42071|1
1632380910000|2021-09-23 07:08:30|42091.7|42071.7|42091.7|42071.7|42091.7|42071.7|42091.7|42071.7|3
1632380930000|2021-09-23 07:08:50|42098.5|42078.5|42098.5|42078.5|42098.5|42078.5|42098.5|42078.5|4
1632380940000|2021-09-23 07:09:00|42100.6|42080.6|42109.2|42089.2|42109.2|42089.2|42100.6|42080.6|11
1632380950000|2021-09-23 07:09:10|42111.7|42091.7|42113.5|42093.5|42114.2|42094.2|42111.7|42091.7|6
1632380960000|2021-09-23 07:09:20|42116|42096|42111.7|42091.7|42116|42096|42111.7|42091.7|3
1632380970000|2021-09-23 07:09:30|42109.9|42089.9|42099.2|42079.2|42109.9|42089.9|42099.2|42079.2|7
1632380980000|2021-09-23 07:09:40|42097.4|42077.4|42091.7|42071.7|42097.4|42077.4|42091.7|42071.7|3
1632380990000|2021-09-23 07:09:50|42094.2|42074.2|42094.2|42074.2|42094.2|42074.2|42094.2|42074.2|3
1632381000000|2021-09-23 07:10:00|42094.9|42074.9|42104.2|42084.2|42104.2|42084.2|42094.2|42074.2|3
1632381010000|2021-09-23 07:10:10|42102.4|42082.4|42104.2|42084.2|42104.2|42084.2|42101.7|42081.7|3
1632381020000|2021-09-23 07:10:20|||||||||3
1632381030000|2021-09-23 07:10:30|42102.4|42082.4|42104.2|42084.2|42104.2|42084.2|42099.2|42079.2|0
1632381040000|2021-09-23 07:10:40|42102.4|42082.4|42104.2|42084.2|42104.2|42084.2|42099.2|42079.2|0
1632381050000|2021-09-23 07:10:50|42101.7|42081.7|42104.2|42084.2|42104.2|42084.2|42101.7|42081.7|0
1632381060000|2021-09-23 07:11:00|42102.4|42082.4|42104.2|42084.2|42104.2|42084.2|42102.4|42082.4|1
1632381070000|2021-09-23 07:11:10|42106.7|42086.7|42131.7|42111.7|42131.7|42111.7|42106.7|42086.7|15
1632381080000|2021-09-23 07:11:20|42133.1|42113.1|42137.4|42117.4|42139.2|42119.2|42133.1|42113.1|9
1632381090000|2021-09-23 07:11:30|42134.2|42114.2|42134.2|42114.2|42134.2|42114.2|42134.2|42114.2|1
1632381100000|2021-09-23 07:11:40|42134.9|42114.9|42134.2|42114.2|42134.9|42114.9|42134.2|42114.2|1
1632381110000|2021-09-23 07:11:50|42134.9|42114.9|42140.3|42120.3|42142.1|42122.1|42134.9|42114.9|2
1632381120000|2021-09-23 07:12:00|42141|42121|42141|42121|42141|42121|42138.5|42118.5|0
1632381130000|2021-09-23 07:12:10|42139.2|42119.2|42138.5|42118.5|42139.2|42119.2|42138.5|42118.5|1
1632381140000|2021-09-23 07:12:20|42141.7|42121.7|42141.7|42121.7|42141.7|42121.7|42139.2|42119.2|12
1632381160000|2021-09-23 07:12:40|42149.2|42129.2|42151.7|42131.7|42151.7|42131.7|42149.2|42129.2|6
1632381170000|2021-09-23 07:12:50|42159.2|42139.2|42173.5|42153.5|42173.5|42153.5|42159.2|42139.2|15
1632381180000|2021-09-23 07:13:00|42176.7|42156.7|42182.4|42162.4|42182.4|42162.4|42176.7|42156.7|12
1632381190000|2021-09-23 07:13:10|42181.7|42161.7|42179.2|42159.2|42181.7|42161.7|42176.7|42156.7|12
1632381200000|2021-09-23 07:13:20|42181.7|42161.7|42181.7|42161.7|42181.7|42161.7|42181.7|42161.7|3
1632381210000|2021-09-23 07:13:30|42169.9|42149.9|42176.7|42156.7|42177.4|42157.4|42167.4|42147.4|4
1632381220000|2021-09-23 07:13:40|42179.2|42159.2|42181.7|42161.7|42181.7|42161.7|42176.7|42156.7|11
1632381230000|2021-09-23 07:13:50|42184.2|42164.2|42181.7|42161.7|42184.2|42164.2|42179.9|42159.9|8
1632381240000|2021-09-23 07:14:00|42183.5|42163.5|42184.2|42164.2|42184.2|42164.2|42181.7|42161.7|3
1632381250000|2021-09-23 07:14:10|42175.5|42155.5|42156.7|42136.7|42175.5|42155.5|42156.7|42136.7|9
1632381260000|2021-09-23 07:14:20|42154.9|42134.9|42141.7|42121.7|42154.9|42134.9|42141.7|42121.7|23
1632381270000|2021-09-23 07:14:30|42144.2|42124.2|42137.4|42117.4|42144.2|42124.2|42137.4|42117.4|1
1632381280000|2021-09-23 07:14:40|42141|42121|42139.2|42119.2|42141|42121|42136.7|42116.7|2
1632381290000|2021-09-23 07:14:50|42141|42121|42144.2|42124.2|42144.2|42124.2|42139.2|42119.2|2
1632381300000|2021-09-23 07:15:00|42141.7|42121.7|42134.2|42114.2|42141.7|42121.7|42127.4|42107.4|15
1632381310000|2021-09-23 07:15:10|42134.9|42114.9|42139.2|42119.2|42139.2|42119.2|42134.9|42114.9|1
1632381330000|2021-09-23 07:15:30|42142.8|42122.8|42144.2|42124.2|42146.7|42126.7|42142.8|42122.8|3
1632381340000|2021-09-23 07:15:40|42146|42126|42149.2|42129.2|42149.2|42129.2|42146|42126|0
1632381350000|2021-09-23 07:15:50|42147.4|42127.4|42149.2|42129.2|42149.2|42129.2|42146.7|42126.7|2
1632381360000|2021-09-23 07:16:00|42151.7|42131.7|42149.9|42129.9|42154.2|42134.2|42149.9|42129.9|2
1632381370000|2021-09-23 07:16:10|42149.2|42129.2|42146.7|42126.7|42149.2|42129.2|42146.7|42126.7|2
1632381380000|2021-09-23 07:16:20|42149.2|42129.2|42154.2|42134.2|42154.2|42134.2|42149.2|42129.2|8
1632381390000|2021-09-23 07:16:30|42151.7|42131.7|42149.2|42129.2|42151.7|42131.7|42146.7|42126.7|5
1632381400000|2021-09-23 07:16:40|42147.4|42127.4|42149.2|42129.2|42149.2|42129.2|42146.7|42126.7|1
1632381440000|2021-09-23 07:17:20|42150.5|42130.5|42149.2|42129.2|42154.2|42134.2|42149.2|42129.2|0
1632381450000|2021-09-23 07:17:30|||||||||3
1632381460000|2021-09-23 07:17:40|42146.7|42126.7|42149.2|42129.2|42149.2|42129.2|42146.7|42126.7|3
1632381470000|2021-09-23 07:17:50|42151|42131|42151.7|42131.7|42151.7|42131.7|42149.9|42129.9|1
1632381480000|2021-09-23 07:18:00|42154.9|42134.9|42156.7|42136.7|42156.7|42136.7|42154.9|42134.9|0
1632381490000|2021-09-23 07:18:10|42159.2|42139.2|42159.2|42139.2|42159.2|42139.2|42159.2|42139.2|1
1632381510000|2021-09-23 07:18:30|42164.2|42144.2|42164.2|42144.2|42169.2|42149.2|42159.9|42139.9|7
1632381520000|2021-09-23 07:18:40|42162.4|42142.4|42162.4|42142.4|42162.4|42142.4|42162.4|42142.4|0
1632381530000|2021-09-23 07:18:50|42159.2|42139.2|42146.7|42126.7|42159.2|42139.2|42146.7|42126.7|4
1632381540000|2021-09-23 07:19:00|42141.7|42121.7|42134.2|42114.2|42141.7|42121.7|42134.2|42114.2|7
1632381550000|2021-09-23 07:19:10|42132.4|42112.4|42127.4|42107.4|42132.4|42112.4|42127.4|42107.4|1
1632381570000|2021-09-23 07:19:30|42126.7|42106.7|42118.5|42098.5|42126.7|42106.7|42118.5|42098.5|2
1632381580000|2021-09-23 07:19:40|42116.7|42096.7|42119.2|42099.2|42119.2|42099.2|42116.7|42096.7|1
1632381590000|2021-09-23 07:19:50|42121.7|42101.7|42121.7|42101.7|42121.7|42101.7|42121.7|42101.7|1
1632381600000|2021-09-23 07:20:00|42119.2|42099.2|42134.2|42114.2|42134.2|42114.2|42119.2|42099.2|6
1632381620000|2021-09-23 07:20:20|42129.2|42109.2|42129.2|42109.2|42129.2|42109.2|42129.2|42109.2|1
1632381630000|2021-09-23 07:20:30|42124.2|42104.2|42124.2|42104.2|42124.2|42104.2|42124.2|42104.2|0
1632381670000|2021-09-23 07:21:10|42123.5|42103.5|42109.2|42089.2|42123.5|42103.5|42109.2|42089.2|2
1632381680000|2021-09-23 07:21:20|42111|42091|42111|42091|42111|42091|42111|42091|2
1632381690000|2021-09-23 07:21:30|42111.7|42091.7|42111.7|42091.7|42111.7|42091.7|42111.7|42091.7|0
1632381700000|2021-09-23 07:21:40|42113.5|42093.5|42118.5|42098.5|42118.5|42098.5|42113.5|42093.5|1
1632381720000|2021-09-23 07:22:00|42114.2|42094.2|42114.2|42094.2|42114.2|42094.2|42114.2|42094.2|1
1632381730000|2021-09-23 07:22:10|42112.4|42092.4|42116.7|42096.7|42116.7|42096.7|42111.7|42091.7|0
1632381740000|2021-09-23 07:22:20|42119.2|42099.2|42134.2|42114.2|42134.2|42114.2|42119.2|42099.2|5
1632381770000|2021-09-23 07:22:50|42136.7|42116.7|42136.7|42116.7|42136.7|42116.7|42136.7|42116.7|0
1632381780000|2021-09-23 07:23:00|42138.5|42118.5|42139.2|42119.2|42139.2|42119.2|42138.5|42118.5|2
1632381800000|2021-09-23 07:23:20|42142.4|42122.4|42146.7|42126.7|42146.7|42126.7|42142.4|42122.4|1
1632381810000|2021-09-23 07:23:30|42144.2|42124.2|42149.2|42129.2|42149.2|42129.2|42144.2|42124.2|3
1632381820000|2021-09-23 07:23:40|42146.7|42126.7|42149.2|42129.2|42149.2|42129.2|42146.7|42126.7|2
1632381830000|2021-09-23 07:23:50|42151|42131|42149.2|42129.2|42151.7|42131.7|42149.2|42129.2|2
1632381840000|2021-09-23 07:24:00|42151.7|42131.7|42149.2|42129.2|42151.7|42131.7|42149.2|42129.2|1
1632381850000|2021-09-23 07:24:10|42151|42131|42153.5|42133.5|42153.5|42133.5|42149.2|42129.2|2
1632381860000|2021-09-23 07:24:20|42155.3|42135.3|42156.7|42136.7|42156.7|42136.7|42155.3|42135.3|2
1632381870000|2021-09-23 07:24:30|42159.2|42139.2|42151.7|42131.7|42159.2|42139.2|42151.7|42131.7|6
1632381880000|2021-09-23 07:24:40|42149.9|42129.9|42149.2|42129.2|42149.9|42129.9|42149.2|42129.2|0
1632381890000|2021-09-23 07:24:50|42147.4|42127.4|42149.2|42129.2|42149.2|42129.2|42147.4|42127.4|0
1632381900000|2021-09-23 07:25:00|42151.7|42131.7|42151|42131|42151.7|42131.7|42149.2|42129.2|0
1632381910000|2021-09-23 07:25:10|42152.4|42132.4|42149.2|42129.2|42152.4|42132.4|42149.2|42129.2|2
1632381920000|2021-09-23 07:25:20|42149.9|42129.9|42151.7|42131.7|42151.7|42131.7|42149.9|42129.9|1
1632381930000|2021-09-23 07:25:30|42154.2|42134.2|42154.2|42134.2|42154.2|42134.2|42154.2|42134.2|1
1632381940000|2021-09-23 07:25:40|||||||||2
1632381950000|2021-09-23 07:25:50|42152.4|42132.4|42146.7|42126.7|42152.4|42132.4|42146.7|42126.7|2
1632381970000|2021-09-23 07:26:10|42139.9|42119.9|42134.9|42114.9|42139.9|42119.9|42134.9|42114.9|3
1632381990000|2021-09-23 07:26:30|42132.4|42112.4|42134.2|42114.2|42134.2|42114.2|42132.4|42112.4|3
1632382000000|2021-09-23 07:26:40|||||||||2
1632382010000|2021-09-23 07:26:50|42136.7|42116.7|42139.2|42119.2|42139.2|42119.2|42136.7|42116.7|0
1632382030000|2021-09-23 07:27:10|42142.8|42122.8|42142.8|42122.8|42142.8|42122.8|42142.8|42122.8|1
1632382050000|2021-09-23 07:27:30|42144.2|42124.2|42144.2|42124.2|42144.2|42124.2|42144.2|42124.2|0
1632382080000|2021-09-23 07:28:00|42146|42126|42146|42126|42146|42126|42146|42126|4
1632382100000|2021-09-23 07:28:20|42149.2|42129.2|42149.2|42129.2|42149.2|42129.2|42149.2|42129.2|0
1632382110000|2021-09-23 07:28:30|||||||||1
1632382120000|2021-09-23 07:28:40|42152.8|42132.8|42151.7|42131.7|42152.8|42132.8|42151|42131|11
1632382130000|2021-09-23 07:28:50|42153.5|42133.5|42154.2|42134.2|42154.2|42134.2|42153.5|42133.5|3
1632382140000|2021-09-23 07:29:00|42152.4|42132.4|42149.2|42129.2|42153.5|42133.5|42149.2|42129.2|7
1632382160000|2021-09-23 07:29:20|42137.4|42117.4|42134.2|42114.2|42137.4|42117.4|42134.2|42114.2|1
1632382170000|2021-09-23 07:29:30|||||||||3
1632382180000|2021-09-23 07:29:40|42132.4|42112.4|42131.7|42111.7|42132.4|42112.4|42131.7|42111.7|0
1632382190000|2021-09-23 07:29:50|42129.2|42109.2|42129.2|42109.2|42129.2|42109.2|42129.2|42109.2|5
1632382200000|2021-09-23 07:30:00|42118.7|42098.7|42089.2|42069.2|42118.7|42098.7|42076.7|42056.7|25
1632382210000|2021-09-23 07:30:10|42086.7|42066.7|42081.7|42061.7|42088.5|42068.5|42081.7|42061.7|4
1632382220000|2021-09-23 07:30:20|42084.2|42064.2|42084.2|42064.2|42084.2|42064.2|42084.2|42064.2|1
1632382230000|2021-09-23 07:30:30|42086|42066|42079.9|42059.9|42086|42066|42079.9|42059.9|12
1632382240000|2021-09-23 07:30:40|42082.4|42062.4|42080.5|42060.5|42082.4|42062.4|42080.5|42060.5|1
1632382250000|2021-09-23 07:30:50|42079.9|42059.9|42084.2|42064.2|42084.2|42064.2|42079.9|42059.9|3
1632382270000|2021-09-23 07:31:10|42086.7|42066.7|42104.2|42084.2|42104.2|42084.2|42086.7|42066.7|7
1632382280000|2021-09-23 07:31:20|42106.7|42086.7|42106.7|42086.7|42106.7|42086.7|42101.7|42081.7|5
1632382290000|2021-09-23 07:31:30|42109.2|42089.2|42109.2|42089.2|42109.2|42089.2|42104.2|42084.2|6
1632382300000|2021-09-23 07:31:40|||||||||1
1632382310000|2021-09-23 07:31:50|42110.5|42090.5|42114.2|42094.2|42114.2|42094.2|42110.5|42090.5|0
1632382320000|2021-09-23 07:32:00|42116|42096|42129.2|42109.2|42129.2|42109.2|42116|42096|4
1632382330000|2021-09-23 07:32:10|42131|42111|42154.2|42134.2|42154.2|42134.2|42131|42111|12
1632382340000|2021-09-23 07:32:20|42164.2|42144.2|42164.2|42144.2|42164.2|42144.2|42164.2|42144.2|2
1632382350000|2021-09-23 07:32:30|42166|42146|42169.2|42149.2|42169.2|42149.2|42166|42146|7
1632382360000|2021-09-23 07:32:40|42166.7|42146.7|42169.2|42149.2|42169.2|42149.2|42166.7|42146.7|2
1632382370000|2021-09-23 07:32:50|||||||||5
1632382380000|2021-09-23 07:33:00|42172.8|42152.8|42176.7|42156.7|42176.7|42156.7|42172.8|42152.8|11
1632382390000|2021-09-23 07:33:10|42174.2|42154.2|42172.4|42152.4|42174.2|42154.2|42171.7|42151.7|2
1632382400000|2021-09-23 07:33:20|42169.9|42149.9|42169.2|42149.2|42169.9|42149.9|42169.2|42149.2|2
1632382410000|2021-09-23 07:33:30|42166.7|42146.7|42151.7|42131.7|42166.7|42146.7|42151.7|42131.7|13
1632382420000|2021-09-23 07:33:40|42154.2|42134.2|42151.7|42131.7|42154.2|42134.2|42151.7|42131.7|11
1632382430000|2021-09-23 07:33:50|42149.2|42129.2|42154.2|42134.2|42154.2|42134.2|42149.2|42129.2|5
1632382440000|2021-09-23 07:34:00|42156.7|42136.7|42156.7|42136.7|42156.7|42136.7|42156.7|42136.7|1
1632382450000|2021-09-23 07:34:10|42157.4|42137.4|42163.5|42143.5|42163.5|42143.5|42157.4|42137.4|1
1632382460000|2021-09-23 07:34:20|42165.3|42145.3|42163.5|42143.5|42166|42146|42163.5|42143.5|2
1632382470000|2021-09-23 07:34:30|||||||||1
1632382480000|2021-09-23 07:34:40|42161.7|42141.7|42161.7|42141.7|42161.7|42141.7|42161.7|42141.7|7
1632382490000|2021-09-23 07:34:50|42164.2|42144.2|42166.7|42146.7|42166.7|42146.7|42164.2|42144.2|3
1632382500000|2021-09-23 07:35:00|42168.5|42148.5|42174.2|42154.2|42176|42156|42168.5|42148.5|5
1632382510000|2021-09-23 07:35:10|42176|42156|42176.7|42156.7|42176.7|42156.7|42176|42156|1
1632382520000|2021-09-23 07:35:20|42179.2|42159.2|42174.2|42154.2|42181.7|42161.7|42174.2|42154.2|8
1632382530000|2021-09-23 07:35:30|42178.5|42158.5|42178.5|42158.5|42178.5|42158.5|42178.5|42158.5|2
1632382540000|2021-09-23 07:35:40|42179.2|42159.2|42174.2|42154.2|42179.2|42159.2|42174.2|42154.2|3
1632382550000|2021-09-23 07:35:50|42171.7|42151.7|42171.7|42151.7|42174.2|42154.2|42171.7|42151.7|0
1632382560000|2021-09-23 07:36:00|42171|42151|42167.4|42147.4|42171|42151|42165.5|42145.5|4
1632382570000|2021-09-23 07:36:10|42166.7|42146.7|42169.2|42149.2|42171.7|42151.7|42166.7|42146.7|3
1632382580000|2021-09-23 07:36:20|42171.7|42151.7|42171.7|42151.7|42171.7|42151.7|42171.7|42151.7|3
1632382590000|2021-09-23 07:36:30|42169.9|42149.9|42169.2|42149.2|42169.9|42149.9|42169.2|42149.2|2
1632382600000|2021-09-23 07:36:40|42167.4|42147.4|42164.2|42144.2|42169.2|42149.2|42164.2|42144.2|2
1632382610000|2021-09-23 07:36:50|42166.7|42146.7|42169.2|42149.2|42169.2|42149.2|42164.2|42144.2|4
1632382620000|2021-09-23 07:37:00|42171|42151|42181|42161|42182.4|42162.4|42171|42151|14
1632382630000|2021-09-23 07:37:10|42177.4|42157.4|42173.5|42153.5|42177.4|42157.4|42173.5|42153.5|8
1632382640000|2021-09-23 07:37:20|42171.7|42151.7|42189.2|42169.2|42189.2|42169.2|42171.7|42151.7|18
1632382650000|2021-09-23 07:37:30|42190.5|42170.5|42191.7|42171.7|42191.7|42171.7|42190.5|42170.5|7
1632382670000|2021-09-23 07:37:50|42194.2|42174.2|42204.2|42184.2|42208.5|42188.5|42194.2|42174.2|7
1632382680000|2021-09-23 07:38:00|42202.4|42182.4|42199.2|42179.2|42202.4|42182.4|42198.5|42178.5|7
1632382690000|2021-09-23 07:38:10|42194.2|42174.2|42189.2|42169.2|42194.2|42174.2|42189.2|42169.2|4
1632382700000|2021-09-23 07:38:20|||||||||6
1632382710000|2021-09-23 07:38:30|42191|42171|42196.7|42176.7|42197.4|42177.4|42191|42171|8
1632382720000|2021-09-23 07:38:40|42194.9|42174.9|42196.7|42176.7|42196.7|42176.7|42194.9|42174.9|0
1632382730000|2021-09-23 07:38:50|42194.9|42174.9|42184.2|42164.2|42196.7|42176.7|42184.2|42164.2|5
1632382740000|2021-09-23 07:39:00|42181.7|42161.7|42184.2|42164.2|42184.2|42164.2|42181.7|42161.7|1
1632382750000|2021-09-23 07:39:10|42179.2|42159.2|42179.2|42159.2|42179.2|42159.2|42179.2|42159.2|5
1632382760000|2021-09-23 07:39:20|42181|42161|42181.7|42161.7|42181.7|42161.7|42181|42161|1
1632382770000|2021-09-23 07:39:30|||||||||1
1632382780000|2021-09-23 07:39:40|42182.4|42162.4|42166.7|42146.7|42184.2|42164.2|42166.7|42146.7|8
1632382790000|2021-09-23 07:39:50|42169.2|42149.2|42169.2|42149.2|42169.2|42149.2|42169.2|42149.2|0
1632382800000|2021-09-23 07:40:00|42171.7|42151.7|42184.2|42164.2|42184.2|42164.2|42171.7|42151.7|5
1632382810000|2021-09-23 07:40:10|42186.7|42166.7|42206|42186|42206|42186|42186.7|42166.7|7
1632382820000|2021-09-23 07:40:20|42209.2|42189.2|42211|42191|42211|42191|42209.2|42189.2|7
1632382840000|2021-09-23 07:40:40|42209.2|42189.2|42209.2|42189.2|42209.2|42189.2|42209.2|42189.2|1
1632382850000|2021-09-23 07:40:50|42211.7|42191.7|42219.2|42199.2|42219.2|42199.2|42211.7|42191.7|6
1632382860000|2021-09-23 07:41:00|42221.7|42201.7|42221.7|42201.7|42221.7|42201.7|42221.7|42201.7|2
1632382870000|2021-09-23 07:41:10|||||||||1
1632382880000|2021-09-23 07:41:20|42224.2|42204.2|42234.2|42214.2|42234.2|42214.2|42224.2|42204.2|14
1632382890000|2021-09-23 07:41:30|42239.8|42219.8|42246.7|42226.7|42251|42231|42239.8|42219.8|23
1632382900000|2021-09-23 07:41:40|42246|42226|42250.3|42230.3|42250.3|42230.3|42246|42226|8
1632382910000|2021-09-23 07:41:50|42248.5|42228.5|42252.8|42232.8|42252.8|42232.8|42246.7|42226.7|8
1632382920000|2021-09-23 07:42:00|42258.2|42238.2|42278.5|42258.5|42278.5|42258.5|42258.2|42238.2|25
1632382930000|2021-09-23 07:42:10|42281|42261|42282.8|42262.8|42287.8|42267.8|42281|42261|15
1632382940000|2021-09-23 07:42:20|42272.8|42252.8|42272.8|42252.8|42272.8|42252.8|42272.8|42252.8|4
1632382950000|2021-09-23 07:42:30|42270.3|42250.3|42267.8|42247.8|42270.3|42250.3|42267.8|42247.8|6
1632382960000|2021-09-23 07:42:40|||||||||1
1632382970000|2021-09-23 07:42:50|42272.8|42252.8|42272.8|42252.8|42272.8|42252.8|42272.8|42252.8|4
1632382980000|2021-09-23 07:43:00|||||||||1
1632382990000|2021-09-23 07:43:10|42274.6|42254.6|42280.3|42260.3|42280.3|42260.3|42274.6|42254.6|5
1632383000000|2021-09-23 07:43:20|42285.3|42265.3|42285.3|42265.3|42285.3|42265.3|42285.3|42265.3|2
1632383010000|2021-09-23 07:43:30|42287.8|42267.8|42287.8|42267.8|42287.8|42267.8|42287.8|42267.8|4
1632383020000|2021-09-23 07:43:40|42290.3|42270.3|42287.8|42267.8|42290.3|42270.3|42287.8|42267.8|4
1632383030000|2021-09-23 07:43:50|42290.3|42270.3|42292.8|42272.8|42292.8|42272.8|42287.8|42267.8|4
1632383040000|2021-09-23 07:44:00|42289.6|42269.6|42292.8|42272.8|42293.5|42273.5|42289.6|42269.6|15
1632383050000|2021-09-23 07:44:10|42287.8|42267.8|42287.8|42267.8|42292.8|42272.8|42287.8|42267.8|6
1632383060000|2021-09-23 07:44:20|42287.1|42267.1|42280.3|42260.3|42287.1|42267.1|42280.3|42260.3|5
1632383070000|2021-09-23 07:44:30|42282.8|42262.8|42288.5|42268.5|42288.5|42268.5|42282.8|42262.8|2
1632383080000|2021-09-23 07:44:40|42287.8|42267.8|42287.8|42267.8|42287.8|42267.8|42287.8|42267.8|9
1632383090000|2021-09-23 07:44:50|42285.3|42265.3|42286|42266|42286|42266|42282.8|42262.8|2
1632383100000|2021-09-23 07:45:00|42287.8|42267.8|42287.8|42267.8|42287.8|42267.8|42287.8|42267.8|0
1632383110000|2021-09-23 07:45:10|42292.1|42272.1|42297.8|42277.8|42297.8|42277.8|42292.1|42272.1|6
1632383120000|2021-09-23 07:45:20|||||||||1
1632383130000|2021-09-23 07:45:30|42299.6|42279.6|42325.3|42305.3|42341|42321|42299.6|42279.6|28
1632383140000|2021-09-23 07:45:40|42326|42306|42332.8|42312.8|42333.5|42313.5|42326|42306|18
1632383150000|2021-09-23 07:45:50|42329.2|42309.2|42316|42296|42329.2|42309.2|42316|42296|9
1632383160000|2021-09-23 07:46:00|42313.5|42293.5|42312.8|42292.8|42316|42296|42312.8|42292.8|6
1632383170000|2021-09-23 07:46:10|42302.8|42282.8|42302.8|42282.8|42302.8|42282.8|42302.8|42282.8|22
1632383180000|2021-09-23 07:46:20|||||||||3
1632383190000|2021-09-23 07:46:30|42300.3|42280.3|42302.1|42282.1|42307.8|42287.8|42300.3|42280.3|9
1632383200000|2021-09-23 07:46:40|42302.8|42282.8|42305.3|42285.3|42305.3|42285.3|42302.8|42282.8|1
1632383210000|2021-09-23 07:46:50|42299.2|42279.2|42292.8|42272.8|42299.2|42279.2|42292.8|42272.8|10
1632383220000|2021-09-23 07:47:00|42297.1|42277.1|42305.3|42285.3|42305.3|42285.3|42297.1|42277.1|4
1632383230000|2021-09-23 07:47:10|||||||||1
1632383250000|2021-09-23 07:47:30|42302.8|42282.8|42300.3|42280.3|42302.8|42282.8|42300.3|42280.3|6
1632383260000|2021-09-23 07:47:40|42302.8|42282.8|42299.6|42279.6|42302.8|42282.8|42299.6|42279.6|4
1632383270000|2021-09-23 07:47:50|42302.1|42282.1|42302.8|42282.8|42302.8|42282.8|42302.1|42282.1|0
1632383280000|2021-09-23 07:48:00|42305.3|42285.3|42305.3|42285.3|42305.3|42285.3|42305.3|42285.3|1
1632383290000|2021-09-23 07:48:10|42307.8|42287.8|42312.8|42292.8|42312.8|42292.8|42307.8|42287.8|0
1632383300000|2021-09-23 07:48:20|42314.6|42294.6|42314.6|42294.6|42314.6|42294.6|42314.6|42294.6|3
1632383310000|2021-09-23 07:48:30|42315.3|42295.3|42315.3|42295.3|42315.3|42295.3|42315.3|42295.3|2
1632383320000|2021-09-23 07:48:40|42308.5|42288.5|42307.8|42287.8|42308.5|42288.5|42307.8|42287.8|2
1632383330000|2021-09-23 07:48:50|42306|42286|42307.8|42287.8|42307.8|42287.8|42305.3|42285.3|0
1632383340000|2021-09-23 07:49:00|42310.3|42290.3|42315.3|42295.3|42315.3|42295.3|42310.3|42290.3|1
1632383350000|2021-09-23 07:49:10|42312.8|42292.8|42312.8|42292.8|42312.8|42292.8|42312.8|42292.8|1
1632383360000|2021-09-23 07:49:20|||||||||1
1632383380000|2021-09-23 07:49:40|42309.2|42289.2|42300.3|42280.3|42309.2|42289.2|42296|42276|14
1632383390000|2021-09-23 07:49:50|42302.8|42282.8|42307.8|42287.8|42307.8|42287.8|42302.8|42282.8|5
1632383400000|2021-09-23 07:50:00|42305.3|42285.3|42302.8|42282.8|42305.3|42285.3|42302.8|42282.8|8
1632383410000|2021-09-23 07:50:10|42297.8|42277.8|42302.8|42282.8|42302.8|42282.8|42297.8|42277.8|7
1632383420000|2021-09-23 07:50:20|42305.3|42285.3|42310.3|42290.3|42310.3|42290.3|42305.3|42285.3|1
1632383430000|2021-09-23 07:50:30|42308.5|42288.5|42307.8|42287.8|42308.5|42288.5|42307.8|42287.8|1
1632383440000|2021-09-23 07:50:40|||||||||2
1632383460000|2021-09-23 07:51:00|42305.3|42285.3|42305.3|42285.3|42305.3|42285.3|42305.3|42285.3|3
1632383480000|2021-09-23 07:51:20|42306|42286|42306|42286|42306|42286|42306|42286|0
1632383500000|2021-09-23 07:51:40|42305.3|42285.3|42302.8|42282.8|42305.3|42285.3|42302.8|42282.8|0
1632383510000|2021-09-23 07:51:50|||||||||4
1632383520000|2021-09-23 07:52:00|42301|42281|42297.1|42277.1|42301|42281|42290.3|42270.3|10
1632383530000|2021-09-23 07:52:10|42295.3|42275.3|42296|42276|42297.8|42277.8|42295.3|42275.3|2
1632383540000|2021-09-23 07:52:20|42300.3|42280.3|42287.8|42267.8|42302.8|42282.8|42285.3|42265.3|5
1632383550000|2021-09-23 07:52:30|||||||||1
1632383560000|2021-09-23 07:52:40|||||||||3
1632383570000|2021-09-23 07:52:50|42285.3|42265.3|42285.3|42265.3|42285.3|42265.3|42285.3|42265.3|0
1632383580000|2021-09-23 07:53:00|42277.1|42257.1|42272.8|42252.8|42277.1|42257.1|42267.8|42247.8|13
1632383590000|2021-09-23 07:53:10|42276.4|42256.4|42277.8|42257.8|42277.8|42257.8|42276.4|42256.4|1
1632383600000|2021-09-23 07:53:20|42274.2|42254.2|42273.5|42253.5|42274.2|42254.2|42273.5|42253.5|3
1632383610000|2021-09-23 07:53:30|42272.8|42252.8|42266|42246|42272.8|42252.8|42266|42246|10
1632383620000|2021-09-23 07:53:40|42264.2|42244.2|42262.8|42242.8|42264.2|42244.2|42262.8|42242.8|2
1632383630000|2021-09-23 07:53:50|42262.1|42242.1|42257.8|42237.8|42262.1|42242.1|42256|42236|4
1632383640000|2021-09-23 07:54:00|42256|42236|42252.8|42232.8|42256|42236|42252.8|42232.8|6
1632383650000|2021-09-23 07:54:10|42251|42231|42262.8|42242.8|42262.8|42242.8|42250.3|42230.3|4
1632383660000|2021-09-23 07:54:20|42265.3|42245.3|42265.3|42245.3|42265.3|42245.3|42265.3|42245.3|3
1632383680000|2021-09-23 07:54:40|42272.8|42252.8|42272.8|42252.8|42272.8|42252.8|42272.8|42252.8|2
1632383690000|2021-09-23 07:54:50|42275.3|42255.3|42277.8|42257.8|42277.8|42257.8|42272.8|42252.8|1
1632383700000|2021-09-23 07:55:00|42282.1|42262.1|42287.8|42267.8|42287.8|42267.8|42282.1|42262.1|2
1632383710000|2021-09-23 07:55:10|42289.6|42269.6|42290.3|42270.3|42290.3|42270.3|42289.6|42269.6|2
1632383720000|2021-09-23 07:55:20|||||||||2
1632383730000|2021-09-23 07:55:30|42287.8|42267.8|42287.8|42267.8|42287.8|42267.8|42287.8|42267.8|2
1632383740000|2021-09-23 07:55:40|42285.3|42265.3|42285.3|42265.3|42285.3|42265.3|42285.3|42265.3|0
1632383750000|2021-09-23 07:55:50|42282.8|42262.8|42282.8|42262.8|42282.8|42262.8|42282.8|42262.8|1
1632383760000|2021-09-23 07:56:00|42281|42261|42280.3|42260.3|42281|42261|42280.3|42260.3|1
1632383780000|2021-09-23 07:56:20|||||||||2
1632383800000|2021-09-23 07:56:40|42277.8|42257.8|42273.5|42253.5|42277.8|42257.8|42273.5|42253.5|6
1632383810000|2021-09-23 07:56:50|42274.6|42254.6|42275.3|42255.3|42275.3|42255.3|42270.3|42250.3|14
1632383820000|2021-09-23 07:57:00|42276|42256|42277.8|42257.8|42277.8|42257.8|42276|42256|2
1632383840000|2021-09-23 07:57:20|42276|42256|42277.8|42257.8|42277.8|42257.8|42275.3|42255.3|1
1632383850000|2021-09-23 07:57:30|42283.9|42263.9|42284.6|42264.6|42284.6|42264.6|42283.9|42263.9|2
1632383870000|2021-09-23 07:57:50|42287.8|42267.8|42290.3|42270.3|42290.3|42270.3|42287.8|42267.8|2
1632383880000|2021-09-23 07:58:00|42287.8|42267.8|42292.8|42272.8|42292.8|42272.8|42287.8|42267.8|3
1632383890000|2021-09-23 07:58:10|42293.5|42273.5|42300.3|42280.3|42300.3|42280.3|42293.5|42273.5|2
1632383900000|2021-09-23 07:58:20|42303.9|42283.9|42305.3|42285.3|42305.3|42285.3|42303.9|42283.9|0
1632383910000|2021-09-23 07:58:30|42310.3|42290.3|42312.8|42292.8|42312.8|42292.8|42310.3|42290.3|4
1632383920000|2021-09-23 07:58:40|||||||||1
1632383930000|2021-09-23 07:58:50|42313.5|42293.5|42317.8|42297.8|42317.8|42297.8|42313.5|42293.5|4
1632383940000|2021-09-23 07:59:00|42327.1|42307.1|42340.3|42320.3|42340.3|42320.3|42327.1|42307.1|19
1632383950000|2021-09-23 07:59:10|42341|42321|42342.8|42322.8|42349.6|42329.6|42341|42321|22
1632383960000|2021-09-23 07:59:20|42345.3|42325.3|42350.3|42330.3|42350.3|42330.3|42345.3|42325.3|5
1632383970000|2021-09-23 07:59:30|42352.8|42332.8|42378.9|42358.9|42381.4|42361.4|42346|42326|26
1632383980000|2021-09-23 07:59:40|42381.4|42361.4|42389.6|42369.6|42389.6|42369.6|42378.9|42358.9|28
1632383990000|2021-09-23 07:59:50|42391.4|42371.4|42396.4|42376.4|42398.9|42378.9|42391.4|42371.4|23
1632384000000|2021-09-23 08:00:00|42397.1|42377.1|42397.1|42377.1|42411.4|42391.4|42397.1|42377.1|40
1632384010000|2021-09-23 08:00:10|42396.4|42376.4|42436.4|42416.4|42436.4|42416.4|42396.4|42376.4|20
1632384020000|2021-09-23 08:00:20|42437.1|42417.1|42446.4|42426.4|42446.4|42426.4|42437.1|42417.1|23
1632384030000|2021-09-23 08:00:30|42444.6|42424.6|42431.4|42411.4|42446.4|42426.4|42431.4|42411.4|55
1632384040000|2021-09-23 08:00:40|42435.7|42415.7|42438.2|42418.2|42438.2|42418.2|42435.7|42415.7|13
1632384050000|2021-09-23 08:00:50|42440.7|42420.7|42446.4|42426.4|42453.9|42433.9|42438.9|42418.9|26
1632384060000|2021-09-23 08:01:00|42447.1|42427.1|42455|42435|42455|42435|42446.4|42426.4|11
1632384070000|2021-09-23 08:01:10|42456.8|42436.8|42456.4|42436.4|42458.2|42438.2|42455.7|42435.7|9
1632384080000|2021-09-23 08:01:20|42447.8|42427.8|42446.4|42426.4|42447.8|42427.8|42446.4|42426.4|12
1632384090000|2021-09-23 08:01:30|42448.9|42428.9|42448.9|42428.9|42453.9|42433.9|42448.9|42428.9|31
1632384100000|2021-09-23 08:01:40|42450.7|42430.7|42451.4|42431.4|42451.4|42431.4|42450.7|42430.7|4
1632384110000|2021-09-23 08:01:50|42449.6|42429.6|42448.9|42428.9|42451.4|42431.4|42446.4|42426.4|4
1632384120000|2021-09-23 08:02:00|42432.8|42412.8|42429.6|42409.6|42432.8|42412.8|42429.6|42409.6|9
1632384130000|2021-09-23 08:02:10|42431.4|42411.4|42431.4|42411.4|42432.1|42412.1|42429.6|42409.6|6
1632384140000|2021-09-23 08:02:20|42433.2|42413.2|42428.9|42408.9|42433.2|42413.2|42428.9|42408.9|2
1632384150000|2021-09-23 08:02:30|42423.9|42403.9|42418.9|42398.9|42423.9|42403.9|42418.9|42398.9|8
1632384160000|2021-09-23 08:02:40|42417.5|42397.5|42416.4|42396.4|42417.5|42397.5|42413.9|42393.9|5
1632384170000|2021-09-23 08:02:50|42418.2|42398.2|42428.9|42408.9|42431.4|42411.4|42418.2|42398.2|5
1632384180000|2021-09-23 08:03:00|42426.4|42406.4|42426.4|42406.4|42426.4|42406.4|42426.4|42406.4|3
1632384190000|2021-09-23 08:03:10|42428.9|42408.9|42426.4|42406.4|42428.9|42408.9|42426.4|42406.4|0
1632384200000|2021-09-23 08:03:20|42413.9|42393.9|42413.9|42393.9|42413.9|42393.9|42413.9|42393.9|4
1632384210000|2021-09-23 08:03:30|42411.4|42391.4|42403.9|42383.9|42411.4|42391.4|42403.9|42383.9|7
1632384220000|2021-09-23 08:03:40|42405.7|42385.7|42406.4|42386.4|42406.4|42386.4|42405.7|42385.7|14
1632384230000|2021-09-23 08:03:50|42405.7|42385.7|42403.9|42383.9|42405.7|42385.7|42403.9|42383.9|4
1632384240000|2021-09-23 08:04:00|42402.1|42382.1|42394.6|42374.6|42402.1|42382.1|42394.6|42374.6|5
1632384250000|2021-09-23 08:04:10|42396.4|42376.4|42398.9|42378.9|42398.9|42378.9|42396.4|42376.4|7
1632384260000|2021-09-23 08:04:20|42400.7|42380.7|42420.7|42400.7|42420.7|42400.7|42400.7|42380.7|4
1632384270000|2021-09-23 08:04:30|42425.7|42405.7|42423.9|42403.9|42428.9|42408.9|42423.9|42403.9|5
1632384280000|2021-09-23 08:04:40|42421.4|42401.4|42418.9|42398.9|42421.4|42401.4|42418.9|42398.9|1
1632384290000|2021-09-23 08:04:50|42416.4|42396.4|42423.9|42403.9|42423.9|42403.9|42416.4|42396.4|2
1632384300000|2021-09-23 08:05:00|42426.4|42406.4|42441.4|42421.4|42446.4|42426.4|42426.4|42406.4|27
1632384310000|2021-09-23 08:05:10|42440.7|42420.7|42426.4|42406.4|42441.4|42421.4|42416.4|42396.4|9
1632384320000|2021-09-23 08:05:20|42424.6|42404.6|42428.9|42408.9|42428.9|42408.9|42421.4|42401.4|4
1632384330000|2021-09-23 08:05:30|42431.4|42411.4|42433.9|42413.9|42433.9|42413.9|42431.4|42411.4|1
1632384340000|2021-09-23 08:05:40|42436.4|42416.4|42441.4|42421.4|42441.4|42421.4|42436.4|42416.4|3
1632384350000|2021-09-23 08:05:50|42443.2|42423.2|42470.7|42450.7|42470.7|42450.7|42443.2|42423.2|9
1632384360000|2021-09-23 08:06:00|42468.9|42448.9|42506.4|42486.4|42506.4|42486.4|42464.6|42444.6|19
1632384370000|2021-09-23 08:06:10|42511.4|42491.4|42518.9|42498.9|42518.9|42498.9|42510.7|42490.7|24
1632384380000|2021-09-23 08:06:20|42526.8|42506.8|42471.4|42451.4|42526.8|42506.8|42457.1|42437.1|41
1632384390000|2021-09-23 08:06:30|42495|42475|42478.9|42458.9|42495|42475|42478.9|42458.9|32
1632384400000|2021-09-23 08:06:40|42483.9|42463.9|42500.7|42480.7|42503.2|42483.2|42483.9|42463.9|18
1632384410000|2021-09-23 08:06:50|42508.2|42488.2|42515|42495|42515|42495|42508.2|42488.2|5
1632384420000|2021-09-23 08:07:00|42550.3|42530.3|42561.4|42541.4|42576.4|42556.4|42536.4|42516.4|39
1632384430000|2021-09-23 08:07:10|42562.1|42542.1|42582.5|42562.5|42585.7|42565.7|42562.1|42542.1|29
1632384440000|2021-09-23 08:07:20|42583.2|42563.2|42588.9|42568.9|42595.7|42575.7|42583.2|42563.2|41
1632384450000|2021-09-23 08:07:30|42590.7|42570.7|42587.1|42567.1|42595.7|42575.7|42587.1|42567.1|17
1632384460000|2021-09-23 08:07:40|42585.7|42565.7|42568.2|42548.2|42585.7|42565.7|42568.2|42548.2|11
1632384470000|2021-09-23 08:07:50|42565.7|42545.7|42560.7|42540.7|42565.7|42545.7|42555.7|42535.7|26
1632384480000|2021-09-23 08:08:00|42565.7|42545.7|42573.2|42553.2|42573.2|42553.2|42565.7|42545.7|11
1632384490000|2021-09-23 08:08:10|42571.4|42551.4|42550.7|42530.7|42571.4|42551.4|42545.7|42525.7|11
1632384500000|2021-09-23 08:08:20|42553.2|42533.2|42558.2|42538.2|42558.2|42538.2|42551.4|42531.4|2
1632384510000|2021-09-23 08:08:30|42560|42540|42550.7|42530.7|42560.7|42540.7|42550.7|42530.7|2
1632384520000|2021-09-23 08:08:40|42553.2|42533.2|42555.7|42535.7|42555.7|42535.7|42553.2|42533.2|3
1632384530000|2021-09-23 08:08:50|42556.4|42536.4|42550.7|42530.7|42558.2|42538.2|42550.7|42530.7|13
1632384540000|2021-09-23 08:09:00|42555.7|42535.7|42561.1|42541.1|42561.1|42541.1|42553.2|42533.2|17
1632384550000|2021-09-23 08:09:10|42562.5|42542.5|42583.2|42563.2|42583.2|42563.2|42562.5|42542.5|4
1632384560000|2021-09-23 08:09:20|42585|42565|42578.2|42558.2|42585.7|42565.7|42578.2|42558.2|15
1632384570000|2021-09-23 08:09:30|42580|42560|42570.7|42550.7|42580|42560|42570.7|42550.7|8
1632384580000|2021-09-23 08:09:40|42584.3|42564.3|42587.5|42567.5|42588.2|42568.2|42584.3|42564.3|14
1632384590000|2021-09-23 08:09:50|42588.2|42568.2|42593.2|42573.2|42595.7|42575.7|42586.4|42566.4|17
1632384600000|2021-09-23 08:10:00|42590.7|42570.7|42581.4|42561.4|42590.7|42570.7|42581.4|42561.4|16
1632384610000|2021-09-23 08:10:10|42573.9|42553.9|42575.7|42555.7|42575.7|42555.7|42570.7|42550.7|21
1632384620000|2021-09-23 08:10:20|42577.5|42557.5|42590.7|42570.7|42590.7|42570.7|42577.5|42557.5|4
1632384630000|2021-09-23 08:10:30|42593.2|42573.2|42610.7|42590.7|42615|42595|42593.2|42573.2|17
1632384640000|2021-09-23 08:10:40|42613.2|42593.2|42627.5|42607.5|42633.2|42613.2|42613.2|42593.2|25
1632384650000|2021-09-23 08:10:50|42628.2|42608.2|42633.2|42613.2|42633.2|42613.2|42628.2|42608.2|3
1632384660000|2021-09-23 08:11:00|42626.4|42606.4|42620.7|42600.7|42635.7|42615.7|42620.7|42600.7|33
1632384670000|2021-09-23 08:11:10|42623.2|42603.2|42635.7|42615.7|42635.7|42615.7|42623.2|42603.2|13
1632384680000|2021-09-23 08:11:20|42638.2|42618.2|42660|42640|42660|42640|42638.2|42618.2|8
1632384690000|2021-09-23 08:11:30|42660.7|42640.7|42648.2|42628.2|42660.7|42640.7|42645.7|42625.7|14
1632384700000|2021-09-23 08:11:40|42651.8|42631.8|42663.2|42643.2|42663.2|42643.2|42651.8|42631.8|9
1632384710000|2021-09-23 08:11:50|42665|42645|42660.7|42640.7|42665.7|42645.7|42660.7|42640.7|7
1632384720000|2021-09-23 08:12:00|||||||||3
1632384730000|2021-09-23 08:12:10|42659.3|42639.3|42650.7|42630.7|42659.3|42639.3|42650.7|42630.7|7
1632384740000|2021-09-23 08:12:20|42648.9|42628.9|42648.9|42628.9|42648.9|42628.9|42648.9|42628.9|3
1632384750000|2021-09-23 08:12:30|42630|42610|42630.7|42610.7|42635.7|42615.7|42630|42610|27
1632384760000|2021-09-23 08:12:40|42625.7|42605.7|42635.7|42615.7|42635.7|42615.7|42625.7|42605.7|10
1632384770000|2021-09-23 08:12:50|42635|42615|42632.5|42612.5|42635.7|42615.7|42632.5|42612.5|5
1632384780000|2021-09-23 08:13:00|42635|42615|42640|42620|42641.8|42621.8|42635|42615|36
1632384790000|2021-09-23 08:13:10|42638.2|42618.2|42627.5|42607.5|42638.2|42618.2|42627.5|42607.5|4
1632384800000|2021-09-23 08:13:20|42629.3|42609.3|42630|42610|42630|42610|42626.8|42606.8|3
1632384810000|2021-09-23 08:13:30|42628.2|42608.2|42621.4|42601.4|42628.2|42608.2|42621.4|42601.4|8
1632384820000|2021-09-23 08:13:40|42620.7|42600.7|42620|42600|42624.3|42604.3|42620|42600|3
1632384830000|2021-09-23 08:13:50|42617.5|42597.5|42620|42600|42620|42600|42617.5|42597.5|0
1632384840000|2021-09-23 08:14:00|42619.3|42599.3|42619.3|42599.3|42619.3|42599.3|42616.8|42596.8|5
1632384850000|2021-09-23 08:14:10|42617.5|42597.5|42616.8|42596.8|42617.5|42597.5|42614.3|42594.3|6
1632384860000|2021-09-23 08:14:20|42617.5|42597.5|42615|42595|42620|42600|42615|42595|13
1632384870000|2021-09-23 08:14:30|42614.3|42594.3|42614.3|42594.3|42615|42595|42610|42590|7
1632384880000|2021-09-23 08:14:40|42612.5|42592.5|42609.3|42589.3|42612.5|42592.5|42609.3|42589.3|2
1632384890000|2021-09-23 08:14:50|42610|42590|42610|42590|42612.5|42592.5|42608.2|42588.2|2
1632384900000|2021-09-23 08:15:00|42613.6|42593.6|42621.8|42601.8|42621.8|42601.8|42613.6|42593.6|3
1632384910000|2021-09-23 08:15:10|42619.3|42599.3|42605|42585|42620|42600|42605|42585|14
1632384920000|2021-09-23 08:15:20|42600|42580|42599.3|42579.3|42600|42580|42595.7|42575.7|18
1632384930000|2021-09-23 08:15:30|42597.5|42577.5|42594.3|42574.3|42597.5|42577.5|42594.3|42574.3|1
1632384940000|2021-09-23 08:15:40|42590|42570|42590|42570|42590|42570|42590|42570|3
1632384950000|2021-09-23 08:15:50|42589.3|42569.3|42585.7|42565.7|42590|42570|42585.7|42565.7|12
1632384960000|2021-09-23 08:16:00|42587.5|42567.5|42593.2|42573.2|42593.2|42573.2|42587.5|42567.5|8
1632384970000|2021-09-23 08:16:10|42596.8|42576.8|42601.8|42581.8|42601.8|42581.8|42596.8|42576.8|7
1632384980000|2021-09-23 08:16:20|42603.2|42583.2|42597.5|42577.5|42603.2|42583.2|42597.5|42577.5|16
1632384990000|2021-09-23 08:16:30|42586.4|42566.4|42580.7|42560.7|42588.2|42568.2|42580.7|42560.7|8
1632385000000|2021-09-23 08:16:40|42582.5|42562.5|42580|42560|42582.5|42562.5|42580|42560|2
1632385010000|2021-09-23 08:16:50|42577.5|42557.5|42577.5|42557.5|42577.5|42557.5|42577.5|42557.5|1
1632385020000|2021-09-23 08:17:00|42574.3|42554.3|42567.5|42547.5|42574.3|42554.3|42565|42545|7
1632385030000|2021-09-23 08:17:10|42565.7|42545.7|42562.5|42542.5|42565.7|42545.7|42562.5|42542.5|4
1632385040000|2021-09-23 08:17:20|||||||||5
1632385050000|2021-09-23 08:17:30|||||||||1
1632385060000|2021-09-23 08:17:40|42564.3|42544.3|42567.5|42547.5|42567.5|42547.5|42564.3|42544.3|10
1632385070000|2021-09-23 08:17:50|42563.9|42543.9|42559.3|42539.3|42563.9|42543.9|42559.3|42539.3|16
1632385080000|2021-09-23 08:18:00|42560|42540|42563.2|42543.2|42563.2|42543.2|42560|42540|2
1632385090000|2021-09-23 08:18:10|42562.5|42542.5|42565.7|42545.7|42565.7|42545.7|42560.7|42540.7|1
1632385100000|2021-09-23 08:18:20|42567.5|42547.5|42565|42545|42571.8|42551.8|42565|42545|4
1632385110000|2021-09-23 08:18:30|||||||||1
1632385130000|2021-09-23 08:18:50|||||||||1
1632385140000|2021-09-23 08:19:00|42565.7|42545.7|42562.5|42542.5|42565.7|42545.7|42562.5|42542.5|8
1632385150000|2021-09-23 08:19:10|42564.3|42544.3|42565|42545|42565|42545|42564.3|42544.3|0
1632385160000|2021-09-23 08:19:20|42564.3|42544.3|42572.5|42552.5|42572.5|42552.5|42562.5|42542.5|25
1632385170000|2021-09-23 08:19:30|42575|42555|42575|42555|42577.5|42557.5|42575|42555|7
1632385180000|2021-09-23 08:19:40|42577.5|42557.5|42577.5|42557.5|42577.5|42557.5|42577.5|42557.5|3
1632385190000|2021-09-23 08:19:50|42578.2|42558.2|42577.5|42557.5|42580|42560|42577.5|42557.5|0
1632385200000|2021-09-23 08:20:00|42572.5|42552.5|42575|42555|42575|42555|42572.5|42552.5|2
1632385210000|2021-09-23 08:20:10|42572.5|42552.5|42570|42550|42577.5|42557.5|42570|42550|11
1632385230000|2021-09-23 08:20:30|42575|42555|42575|42555|42575|42555|42575|42555|0
1632385240000|2021-09-23 08:20:40|||||||||4
1632385250000|2021-09-23 08:20:50|||||||||5
1632385260000|2021-09-23 08:21:00|42576.8|42556.8|42582.5|42562.5|42582.5|42562.5|42576.8|42556.8|7
1632385270000|2021-09-23 08:21:10|42585|42565|42582.5|42562.5|42585|42565|42582.5|42562.5|1
1632385280000|2021-09-23 08:21:20|42585|42565|42582.5|42562.5|42586.8|42566.8|42582.5|42562.5|5
1632385290000|2021-09-23 08:21:30|42583.2|42563.2|42582.5|42562.5|42585|42565|42582.5|42562.5|0
1632385300000|2021-09-23 08:21:40|42580|42560|42577.5|42557.5|42580|42560|42577.5|42557.5|3
1632385310000|2021-09-23 08:21:50|42580|42560|42582.5|42562.5|42582.5|42562.5|42580|42560|1
1632385320000|2021-09-23 08:22:00|42585|42565|42590|42570|42591.8|42571.8|42585|42565|10
1632385330000|2021-09-23 08:22:10|42585|42565|42571.4|42551.4|42585|42565|42571.4|42551.4|11
1632385340000|2021-09-23 08:22:20|42569.6|42549.6|42565|42545|42569.6|42549.6|42565|42545|4
1632385350000|2021-09-23 08:22:30|42562.5|42542.5|42560|42540|42562.5|42542.5|42560|42540|1
1632385360000|2021-09-23 08:22:40|42557.5|42537.5|42557.5|42537.5|42557.5|42537.5|42557.5|42537.5|0
1632385370000|2021-09-23 08:22:50|42555|42535|42551.4|42531.4|42555|42535|42551.4|42531.4|7
1632385380000|2021-09-23 08:23:00|42548.9|42528.9|42546.4|42526.4|42550.7|42530.7|42545.7|42525.7|9
1632385390000|2021-09-23 08:23:10|42543.2|42523.2|42543.2|42523.2|42543.2|42523.2|42543.2|42523.2|9
1632385400000|2021-09-23 08:23:20|42541.4|42521.4|42525.7|42505.7|42541.4|42521.4|42525.7|42505.7|8
1632385410000|2021-09-23 08:23:30|42526.4|42506.4|42520.7|42500.7|42528.2|42508.2|42520.7|42500.7|6
1632385420000|2021-09-23 08:23:40|42518.2|42498.2|42528.2|42508.2|42528.2|42508.2|42518.2|42498.2|7
1632385430000|2021-09-23 08:23:50|42531.8|42511.8|42538.2|42518.2|42538.2|42518.2|42531.8|42511.8|8
1632385440000|2021-09-23 08:24:00|42540|42520|42536.4|42516.4|42540.7|42520.7|42536.4|42516.4|7
1632385450000|2021-09-23 08:24:10|42531.4|42511.4|42531.4|42511.4|42531.4|42511.4|42530.7|42510.7|7
1632385460000|2021-09-23 08:24:20|42532.1|42512.1|42533.2|42513.2|42533.9|42513.9|42532.1|42512.1|3
1632385470000|2021-09-23 08:24:30|42531.4|42511.4|42528.9|42508.9|42531.4|42511.4|42526.4|42506.4|5
1632385480000|2021-09-23 08:24:40|42527.1|42507.1|42531.4|42511.4|42531.4|42511.4|42527.1|42507.1|14
1632385490000|2021-09-23 08:24:50|42533.2|42513.2|42529.6|42509.6|42535.7|42515.7|42529.6|42509.6|7
1632385500000|2021-09-23 08:25:00|42527.8|42507.8|42531.4|42511.4|42531.4|42511.4|42524.6|42504.6|5
1632385510000|2021-09-23 08:25:10|42533.9|42513.9|42533.9|42513.9|42533.9|42513.9|42533.9|42513.9|0
1632385520000|2021-09-23 08:25:20|42533.2|42513.2|42535.7|42515.7|42535.7|42515.7|42533.2|42513.2|1
1632385530000|2021-09-23 08:25:30|42533.2|42513.2|42535.7|42515.7|42535.7|42515.7|42533.2|42513.2|0
1632385540000|2021-09-23 08:25:40|42533.2|42513.2|42538.2|42518.2|42538.2|42518.2|42533.2|42513.2|3
1632385550000|2021-09-23 08:25:50|42545.7|42525.7|42545.7|42525.7|42545.7|42525.7|42545.7|42525.7|8
1632385560000|2021-09-23 08:26:00|42548.2|42528.2|42548.2|42528.2|42548.2|42528.2|42546.4|42526.4|1
1632385570000|2021-09-23 08:26:10|42550.7|42530.7|42550.7|42530.7|42550.7|42530.7|42550.7|42530.7|1
1632385580000|2021-09-23 08:26:20|42554.3|42534.3|42575.7|42555.7|42575.7|42555.7|42554.3|42534.3|10
1632385590000|2021-09-23 08:26:30|42573.9|42553.9|42574.6|42554.6|42578.2|42558.2|42571.4|42551.4|10
1632385600000|2021-09-23 08:26:40|42576.4|42556.4|42570.7|42550.7|42576.4|42556.4|42570.7|42550.7|7
1632385610000|2021-09-23 08:26:50|42573.2|42553.2|42578.2|42558.2|42578.2|42558.2|42573.2|42553.2|6
1632385620000|2021-09-23 08:27:00|42580.7|42560.7|42578.2|42558.2|42580.7|42560.7|42578.2|42558.2|8
1632385630000|2021-09-23 08:27:10|42580|42560|42585.7|42565.7|42585.7|42565.7|42580|42560|2
1632385640000|2021-09-23 08:27:20|42587.5|42567.5|42590.7|42570.7|42595|42575|42587.5|42567.5|6
1632385650000|2021-09-23 08:27:30|42594.3|42574.3|42601.4|42581.4|42601.4|42581.4|42594.3|42574.3|14
1632385660000|2021-09-23 08:27:40|42605|42585|42606.4|42586.4|42608.2|42588.2|42605|42585|3
1632385670000|2021-09-23 08:27:50|42605.7|42585.7|42605.7|42585.7|42608.9|42588.9|42605.7|42585.7|12
1632385680000|2021-09-23 08:28:00|42603.9|42583.9|42600.7|42580.7|42605|42585|42600.7|42580.7|3
1632385690000|2021-09-23 08:28:10|42598.9|42578.9|42610.7|42590.7|42610.7|42590.7|42598.9|42578.9|9
1632385700000|2021-09-23 08:28:20|42608.9|42588.9|42605.7|42585.7|42608.9|42588.9|42605.7|42585.7|6
1632385710000|2021-09-23 08:28:30|42608.2|42588.2|42610.7|42590.7|42610.7|42590.7|42605.7|42585.7|2
1632385720000|2021-09-23 08:28:40|42611.4|42591.4|42615.7|42595.7|42615.7|42595.7|42610.7|42590.7|2
1632385730000|2021-09-23 08:28:50|42617.5|42597.5|42625.7|42605.7|42625.7|42605.7|42617.5|42597.5|7
1632385740000|2021-09-23 08:29:00|42629.3|42609.3|42653.2|42633.2|42655.7|42635.7|42629.3|42609.3|12
1632385750000|2021-09-23 08:29:10|42651.4|42631.4|42648.2|42628.2|42660.7|42640.7|42648.2|42628.2|33
1632385760000|2021-09-23 08:29:20|42646.4|42626.4|42643.2|42623.2|42648.2|42628.2|42643.2|42623.2|6
1632385780000|2021-09-23 08:29:40|42635|42615|42630.7|42610.7|42635|42615|42630.7|42610.7|3
1632385790000|2021-09-23 08:29:50|42632.5|42612.5|42635.7|42615.7|42635.7|42615.7|42632.5|42612.5|0
1632385800000|2021-09-23 08:30:00|42633.2|42613.2|42639.3|42619.3|42639.3|42619.3|42630.7|42610.7|6
1632385810000|2021-09-23 08:30:10|42637.5|42617.5|42633.2|42613.2|42637.5|42617.5|42633.2|42613.2|5
1632385820000|2021-09-23 08:30:20|42628.9|42608.9|42620.7|42600.7|42628.9|42608.9|42620.7|42600.7|4
1632385830000|2021-09-23 08:30:30|42617.1|42597.1|42615.7|42595.7|42617.1|42597.1|42615.7|42595.7|0
1632385840000|2021-09-23 08:30:40|42613.2|42593.2|42626.8|42606.8|42626.8|42606.8|42613.2|42593.2|3
1632385850000|2021-09-23 08:30:50|42630.7|42610.7|42625.7|42605.7|42633.2|42613.2|42623.9|42603.9|7
1632385860000|2021-09-23 08:31:00|||||||||2
1632385870000|2021-09-23 08:31:10|42623.9|42603.9|42623.9|42603.9|42623.9|42603.9|42623.9|42603.9|3
1632385880000|2021-09-23 08:31:20|42623.2|42603.2|42620.7|42600.7|42623.2|42603.2|42615.7|42595.7|7
1632385890000|2021-09-23 08:31:30|42618.2|42598.2|42627.5|42607.5|42627.5|42607.5|42615.7|42595.7|4
1632385900000|2021-09-23 08:31:40|42623.9|42603.9|42625.7|42605.7|42625.7|42605.7|42620.7|42600.7|7
1632385910000|2021-09-23 08:31:50|42626.4|42606.4|42630.7|42610.7|42630.7|42610.7|42625.7|42605.7|0
1632385920000|2021-09-23 08:32:00|42627.5|42607.5|42621.4|42601.4|42627.5|42607.5|42621.4|42601.4|6
1632385940000|2021-09-23 08:32:20|42620.7|42600.7|42613.2|42593.2|42620.7|42600.7|42613.2|42593.2|2
1632385950000|2021-09-23 08:32:30|42612.5|42592.5|42615.7|42595.7|42615.7|42595.7|42612.5|42592.5|7
1632385960000|2021-09-23 08:32:40|42615|42595|42610.7|42590.7|42615.7|42595.7|42610.7|42590.7|6
1632385970000|2021-09-23 08:32:50|42611.4|42591.4|42618.9|42598.9|42618.9|42598.9|42611.4|42591.4|12
1632385980000|2021-09-23 08:33:00|42621.4|42601.4|42620.7|42600.7|42623.9|42603.9|42620.7|42600.7|2
1632385990000|2021-09-23 08:33:10|42618.9|42598.9|42613.2|42593.2|42618.9|42598.9|42613.2|42593.2|0
1632386000000|2021-09-23 08:33:20|42615|42595|42615.7|42595.7|42615.7|42595.7|42615|42595|1
1632386010000|2021-09-23 08:33:30|42616.4|42596.4|42618.9|42598.9|42620.7|42600.7|42616.4|42596.4|10
1632386020000|2021-09-23 08:33:40|42620.7|42600.7|42638.8|42618.8|42638.8|42618.8|42618.2|42598.2|25
1632386030000|2021-09-23 08:33:50|42646.1|42626.1|42652.5|42632.5|42652.5|42632.5|42646.1|42626.1|5
1632386040000|2021-09-23 08:34:00|42657.5|42637.5|42666.8|42646.8|42666.8|42646.8|42656.4|42636.4|14
1632386050000|2021-09-23 08:34:10|42668.6|42648.6|42668.2|42648.2|42668.6|42648.6|42667.5|42647.5|2
1632386060000|2021-09-23 08:34:20|42666.4|42646.4|42667.5|42647.5|42669.3|42649.3|42665|42645|5
1632386070000|2021-09-23 08:34:30|42665.7|42645.7|42660|42640|42665.7|42645.7|42660|42640|3
1632386090000|2021-09-23 08:34:50|42655|42635|42648.2|42628.2|42655|42635|42648.2|42628.2|6
1632386100000|2021-09-23 08:35:00|42647.5|42627.5|42652.5|42632.5|42652.5|42632.5|42647.5|42627.5|8
1632386110000|2021-09-23 08:35:10|42656.1|42636.1|42655|42635|42656.8|42636.8|42655|42635|1
1632386120000|2021-09-23 08:35:20|42657.5|42637.5|42647.5|42627.5|42657.5|42637.5|42647.5|42627.5|7
1632386130000|2021-09-23 08:35:30|42646.1|42626.1|42630|42610|42646.1|42626.1|42630|42610|3
1632386140000|2021-09-23 08:35:40|||||||||1
1632386150000|2021-09-23 08:35:50|42626.4|42606.4|42622.5|42602.5|42626.4|42606.4|42622.5|42602.5|2
1632386160000|2021-09-23 08:36:00|42620.7|42600.7|42617.5|42597.5|42620.7|42600.7|42617.5|42597.5|3
1632386170000|2021-09-23 08:36:10|42615|42595|42615|42595|42615|42595|42615|42595|2
1632386180000|2021-09-23 08:36:20|42617.5|42597.5|42617.5|42597.5|42617.5|42597.5|42617.5|42597.5|5
1632386190000|2021-09-23 08:36:30|42615|42595|42615|42595|42617.5|42597.5|42615|42595|1
1632386200000|2021-09-23 08:36:40|42613.2|42593.2|42595|42575|42613.2|42593.2|42595|42575|27
1632386210000|2021-09-23 08:36:50|42592.5|42572.5|42585|42565|42592.5|42572.5|42585|42565|1
1632386220000|2021-09-23 08:37:00|42578.9|42558.9|42595|42575|42595|42575|42578.9|42558.9|43
1632386230000|2021-09-23 08:37:10|42594.3|42574.3|42572.5|42552.5|42594.3|42574.3|42572.5|42552.5|26
1632386240000|2021-09-23 08:37:20|42570|42550|42567.5|42547.5|42570|42550|42567.5|42547.5|3
1632386250000|2021-09-23 08:37:30|42570|42550|42580|42560|42582.5|42562.5|42566.4|42546.4|44
1632386260000|2021-09-23 08:37:40|||||||||1
1632386270000|2021-09-23 08:37:50|42583.6|42563.6|42585|42565|42585|42565|42583.6|42563.6|4
1632386280000|2021-09-23 08:38:00|42581.4|42561.4|42575.7|42555.7|42581.4|42561.4|42575.7|42555.7|10
1632386290000|2021-09-23 08:38:10|42572.1|42552.1|42570|42550|42572.1|42552.1|42570|42550|4
1632386300000|2021-09-23 08:38:20|42565|42545|42559.3|42539.3|42565|42545|42559.3|42539.3|8
1632386310000|2021-09-23 08:38:30|42557.9|42537.9|42551.4|42531.4|42557.9|42537.9|42550.7|42530.7|15
1632386320000|2021-09-23 08:38:40|42552.1|42532.1|42555.7|42535.7|42555.7|42535.7|42552.1|42532.1|1
1632386330000|2021-09-23 08:38:50|42552.5|42532.5|42550.7|42530.7|42552.5|42532.5|42550.7|42530.7|1
1632386340000|2021-09-23 08:39:00|42548.9|42528.9|42547.1|42527.1|42548.9|42528.9|42547.1|42527.1|16
1632386350000|2021-09-23 08:39:10|42548.9|42528.9|42548.2|42528.2|42550.7|42530.7|42545.7|42525.7|3
1632386360000|2021-09-23 08:39:20|42545.7|42525.7|42546.4|42526.4|42550.7|42530.7|42545.7|42525.7|1
1632386370000|2021-09-23 08:39:30|42545.7|42525.7|42545.7|42525.7|42545.7|42525.7|42545.7|42525.7|8
1632386380000|2021-09-23 08:39:40|42541.4|42521.4|42535.7|42515.7|42541.4|42521.4|42535.7|42515.7|6
1632386390000|2021-09-23 08:39:50|42537.5|42517.5|42538.2|42518.2|42538.2|42518.2|42537.5|42517.5|2
1632386400000|2021-09-23 08:40:00|42535.7|42515.7|42543.2|42523.2|42543.2|42523.2|42535.7|42515.7|3
1632386410000|2021-09-23 08:40:10|42548.2|42528.2|42548.2|42528.2|42548.2|42528.2|42548.2|42528.2|8
1632386420000|2021-09-23 08:40:20|42552.1|42532.1|42557.5|42537.5|42557.5|42537.5|42552.1|42532.1|2
1632386440000|2021-09-23 08:40:40|||||||||1
1632386480000|2021-09-23 08:41:20|42560.7|42540.7|42570.7|42550.7|42570.7|42550.7|42558.9|42538.9|9
1632386510000|2021-09-23 08:41:50|42573.2|42553.2|42570.7|42550.7|42575|42555|42570.7|42550.7|0
1632386530000|2021-09-23 08:42:10|42572.5|42552.5|42573.2|42553.2|42573.2|42553.2|42572.5|42552.5|0
1632386540000|2021-09-23 08:42:20|42573.9|42553.9|42575.7|42555.7|42575.7|42555.7|42573.9|42553.9|1
1632386550000|2021-09-23 08:42:30|||||||||7
1632386560000|2021-09-23 08:42:40|||||||||3
1632386570000|2021-09-23 08:42:50|42577.5|42557.5|42577.5|42557.5|42577.5|42557.5|42577.5|42557.5|1
1632386580000|2021-09-23 08:43:00|42584.3|42564.3|42586.8|42566.8|42586.8|42566.8|42584.3|42564.3|2
1632386590000|2021-09-23 08:43:10|42584.3|42564.3|42582.5|42562.5|42584.3|42564.3|42582.5|42562.5|6
1632386610000|2021-09-23 08:43:30|42580|42560|42575|42555|42580|42560|42575|42555|3
1632386620000|2021-09-23 08:43:40|42574.3|42554.3|42575|42555|42575|42555|42574.3|42554.3|1
1632386630000|2021-09-23 08:43:50|42575.7|42555.7|42573.2|42553.2|42575.7|42555.7|42573.2|42553.2|2
1632386640000|2021-09-23 08:44:00|42575|42555|42570.7|42550.7|42575.7|42555.7|42570.7|42550.7|4
1632386650000|2021-09-23 08:44:10|||||||||1
1632386670000|2021-09-23 08:44:30|42572.5|42552.5|42570.7|42550.7|42574.3|42554.3|42570.7|42550.7|1
1632386680000|2021-09-23 08:44:40|42568.9|42548.9|42563.2|42543.2|42568.9|42548.9|42560.7|42540.7|6
1632386700000|2021-09-23 08:45:00|42565.7|42545.7|42561.4|42541.4|42565.7|42545.7|42561.4|42541.4|2
1632386710000|2021-09-23 08:45:10|42556.4|42536.4|42563.2|42543.2|42563.2|42543.2|42556.4|42536.4|6
1632386720000|2021-09-23 08:45:20|||||||||2
1632386730000|2021-09-23 08:45:30|42566.8|42546.8|42566.8|42546.8|42566.8|42546.8|42566.8|42546.8|2
1632386740000|2021-09-23 08:45:40|42567.5|42547.5|42565|42545|42567.5|42547.5|42565|42545|5
1632386750000|2021-09-23 08:45:50|42565.7|42545.7|42565.7|42545.7|42570|42550|42565.7|42545.7|4
1632386760000|2021-09-23 08:46:00|||||||||2
1632386780000|2021-09-23 08:46:20|42568.2|42548.2|42575.7|42555.7|42575.7|42555.7|42568.2|42548.2|6
1632386800000|2021-09-23 08:46:40|42573.9|42553.9|42575.7|42555.7|42575.7|42555.7|42573.2|42553.2|1
1632386810000|2021-09-23 08:46:50|42577.5|42557.5|42577.5|42557.5|42577.5|42557.5|42577.5|42557.5|0
1632386820000|2021-09-23 08:47:00|42578.2|42558.2|42583.2|42563.2|42585.7|42565.7|42578.2|42558.2|1
1632386830000|2021-09-23 08:47:10|42590|42570|42590.7|42570.7|42590.7|42570.7|42590|42570|2
1632386850000|2021-09-23 08:47:30|42595.7|42575.7|42599.3|42579.3|42599.3|42579.3|42595.7|42575.7|2
1632386860000|2021-09-23 08:47:40|42600|42580|42605.7|42585.7|42605.7|42585.7|42600|42580|0
1632386870000|2021-09-23 08:47:50|42607.5|42587.5|42605.7|42585.7|42607.5|42587.5|42605.7|42585.7|1
1632386880000|2021-09-23 08:48:00|42607.5|42587.5|42610|42590|42614.3|42594.3|42605.7|42585.7|31
1632386900000|2021-09-23 08:48:20|42609.3|42589.3|42609.3|42589.3|42609.3|42589.3|42609.3|42589.3|1
1632386910000|2021-09-23 08:48:30|42606.8|42586.8|42609.3|42589.3|42609.3|42589.3|42606.8|42586.8|0
1632386920000|2021-09-23 08:48:40|42610|42590|42610.7|42590.7|42610.7|42590.7|42610|42590|1
1632386930000|2021-09-23 08:48:50|42613.2|42593.2|42613.2|42593.2|42613.2|42593.2|42613.2|42593.2|22
1632386940000|2021-09-23 08:49:00|||||||||2
1632386970000|2021-09-23 08:49:30|42612.5|42592.5|42612.5|42592.5|42612.5|42592.5|42612.5|42592.5|1
1632386980000|2021-09-23 08:49:40|42610.7|42590.7|42610|42590|42610.7|42590.7|42610|42590|17
1632386990000|2021-09-23 08:49:50|42610.7|42590.7|42610.7|42590.7|42610.7|42590.7|42610.7|42590.7|2
1632387000000|2021-09-23 08:50:00|42610|42590|42610.7|42590.7|42613.2|42593.2|42610|42590|1
1632387010000|2021-09-23 08:50:10|42610|42590|42608.2|42588.2|42610|42590|42608.2|42588.2|2
1632387020000|2021-09-23 08:50:20|42607.5|42587.5|42607.5|42587.5|42607.5|42587.5|42607.5|42587.5|11
1632387030000|2021-09-23 08:50:30|42610|42590|42610|42590|42610|42590|42610|42590|1
1632387040000|2021-09-23 08:50:40|||||||||3
1632387050000|2021-09-23 08:50:50|42607.5|42587.5|42607.5|42587.5|42610|42590|42607.5|42587.5|1
1632387060000|2021-09-23 08:51:00|||||||||2
1632387070000|2021-09-23 08:51:10|42606.8|42586.8|42605|42585|42606.8|42586.8|42605|42585|3
1632387080000|2021-09-23 08:51:20|42607.5|42587.5|42607.5|42587.5|42607.5|42587.5|42605|42585|4
1632387100000|2021-09-23 08:51:40|42605|42585|42605|42585|42605|42585|42605|42585|0
1632387120000|2021-09-23 08:52:00|42606.8|42586.8|42610|42590|42610|42590|42606.8|42586.8|4
1632387130000|2021-09-23 08:52:10|42612.5|42592.5|42615|42595|42615|42595|42610|42590|14
1632387140000|2021-09-23 08:52:20|42610|42590|42610|42590|42610|42590|42610|42590|3
1632387150000|2021-09-23 08:52:30|||||||||2
1632387160000|2021-09-23 08:52:40|42608.2|42588.2|42607.5|42587.5|42608.2|42588.2|42607.5|42587.5|1
1632387170000|2021-09-23 08:52:50|42605|42585|42607.5|42587.5|42607.5|42587.5|42605|42585|1
1632387180000|2021-09-23 08:53:00|42610|42590|42610|42590|42610|42590|42607.5|42587.5|3
1632387190000|2021-09-23 08:53:10|42612.5|42592.5|42610|42590|42612.5|42592.5|42610|42590|0
1632387200000|2021-09-23 08:53:20|42612.5|42592.5|42612.5|42592.5|42612.5|42592.5|42612.5|42592.5|0
1632387210000|2021-09-23 08:53:30|42610|42590|42610|42590|42610|42590|42607.5|42587.5|2
1632387240000|2021-09-23 08:54:00|42612.5|42592.5|42612.5|42592.5|42612.5|42592.5|42612.5|42592.5|4
1632387250000|2021-09-23 08:54:10|42610|42590|42607.5|42587.5|42610|42590|42607.5|42587.5|5
1632387260000|2021-09-23 08:54:20|42605.7|42585.7|42605|42585|42605.7|42585.7|42605|42585|0
1632387270000|2021-09-23 08:54:30|42605.7|42585.7|42605|42585|42610|42590|42605|42585|4
1632387280000|2021-09-23 08:54:40|42605.7|42585.7|42605|42585|42607.5|42587.5|42605|42585|0
1632387290000|2021-09-23 08:54:50|42606.8|42586.8|42609.3|42589.3|42609.3|42589.3|42606.8|42586.8|0
1632387300000|2021-09-23 08:55:00|42610|42590|42605|42585|42610|42590|42605|42585|0
1632387310000|2021-09-23 08:55:10|42604.3|42584.3|42605|42585|42605|42585|42602.5|42582.5|0
1632387320000|2021-09-23 08:55:20|||||||||2
1632387330000|2021-09-23 08:55:30|42602.5|42582.5|42605|42585|42605|42585|42602.5|42582.5|0
1632387340000|2021-09-23 08:55:40|42602.5|42582.5|42602.5|42582.5|42605|42585|42602.5|42582.5|1
1632387350000|2021-09-23 08:55:50|42603.2|42583.2|42605|42585|42605|42585|42603.2|42583.2|0
1632387360000|2021-09-23 08:56:00|42603.2|42583.2|42600|42580|42603.2|42583.2|42600|42580|2
1632387370000|2021-09-23 08:56:10|42597.5|42577.5|42600|42580|42600|42580|42597.5|42577.5|0
1632387380000|2021-09-23 08:56:20|42595|42575|42595|42575|42595|42575|42595|42575|8
1632387390000|2021-09-23 08:56:30|42594.3|42574.3|42592.5|42572.5|42594.3|42574.3|42592.5|42572.5|1
1632387400000|2021-09-23 08:56:40|42583.4|42563.4|42572.5|42552.5|42583.4|42563.4|42572.5|42552.5|13
1632387410000|2021-09-23 08:56:50|42575|42555|42572.5|42552.5|42577.5|42557.5|42572.5|42552.5|13
1632387420000|2021-09-23 08:57:00|42583.6|42563.6|42583.6|42563.6|42583.6|42563.6|42583.6|42563.6|9
1632387430000|2021-09-23 08:57:10|42585|42565|42590|42570|42590|42570|42585|42565|0
1632387440000|2021-09-23 08:57:20|42588.2|42568.2|42587.5|42567.5|42588.2|42568.2|42587.5|42567.5|2
1632387450000|2021-09-23 08:57:30|42589.3|42569.3|42590|42570|42590|42570|42589.3|42569.3|6
1632387460000|2021-09-23 08:57:40|42591.8|42571.8|42591.8|42571.8|42591.8|42571.8|42591.8|42571.8|1
1632387470000|2021-09-23 08:57:50|42591.1|42571.1|42590|42570|42591.1|42571.1|42590|42570|3
1632387480000|2021-09-23 08:58:00|42591.8|42571.8|42590|42570|42591.8|42571.8|42590|42570|5
1632387490000|2021-09-23 08:58:10|42590.7|42570.7|42592.5|42572.5|42592.5|42572.5|42590.7|42570.7|5
1632387500000|2021-09-23 08:58:20|42593.2|42573.2|42595|42575|42595|42575|42593.2|42573.2|1
1632387510000|2021-09-23 08:58:30|42592.5|42572.5|42592.5|42572.5|42592.5|42572.5|42592.5|42572.5|2
1632387520000|2021-09-23 08:58:40|42594.3|42574.3|42592.5|42572.5|42595|42575|42592.5|42572.5|0
1632387530000|2021-09-23 08:58:50|42595|42575|42592.5|42572.5|42595|42575|42592.5|42572.5|3
1632387540000|2021-09-23 08:59:00|||||||||2
1632387570000|2021-09-23 08:59:30|42588.2|42568.2|42588.2|42568.2|42588.2|42568.2|42588.2|42568.2|3
1632387580000|2021-09-23 08:59:40|42587.5|42567.5|42587.5|42567.5|42587.5|42567.5|42587.5|42567.5|0
1632387600000|2021-09-23 09:00:00|42585.7|42565.7|42585|42565|42585.7|42565.7|42585|42565|1
1632387610000|2021-09-23 09:00:10|42582.5|42562.5|42580|42560|42582.5|42562.5|42580|42560|2
1632387620000|2021-09-23 09:00:20|42581.8|42561.8|42580|42560|42585|42565|42580|42560|2
1632387630000|2021-09-23 09:00:30|42575.7|42555.7|42570.7|42550.7|42575.7|42555.7|42570.7|42550.7|1
1632387640000|2021-09-23 09:00:40|42572.5|42552.5|42572.5|42552.5|42572.5|42552.5|42572.5|42552.5|0
1632387650000|2021-09-23 09:00:50|42574.3|42554.3|42575|42555|42575|42555|42574.3|42554.3|1
1632387680000|2021-09-23 09:01:20|||||||||2
1632387690000|2021-09-23 09:01:30|42573.2|42553.2|42575|42555|42575|42555|42573.2|42553.2|3
1632387700000|2021-09-23 09:01:40|42572.5|42552.5|42562.5|42542.5|42572.5|42552.5|42562.5|42542.5|2
1632387710000|2021-09-23 09:01:50|42565|42545|42565|42545|42565|42545|42565|42545|4
1632387720000|2021-09-23 09:02:00|42570|42550|42570|42550|42570|42550|42570|42550|2
1632387730000|2021-09-23 09:02:10|42572.5|42552.5|42572.5|42552.5|42572.5|42552.5|42572.5|42552.5|0
1632387740000|2021-09-23 09:02:20|42570.7|42550.7|42575|42555|42575|42555|42570|42550|3
1632387750000|2021-09-23 09:02:30|42576.8|42556.8|42580|42560|42582.5|42562.5|42576.8|42556.8|0
1632387770000|2021-09-23 09:02:50|42582.5|42562.5|42578.2|42558.2|42582.5|42562.5|42578.2|42558.2|3
1632387780000|2021-09-23 09:03:00|42577.5|42557.5|42580|42560|42580|42560|42577.5|42557.5|0
1632387790000|2021-09-23 09:03:10|42575|42555|42575|42555|42575|42555|42575|42555|2
1632387830000|2021-09-23 09:03:50|42576.8|42556.8|42580|42560|42580|42560|42576.8|42556.8|7
1632387840000|2021-09-23 09:04:00|42582.5|42562.5|42575|42555|42582.5|42562.5|42573.2|42553.2|4
1632387860000|2021-09-23 09:04:20|||||||||5
1632387900000|2021-09-23 09:05:00|42577.5|42557.5|42580|42560|42580|42560|42577.5|42557.5|1
1632387910000|2021-09-23 09:05:10|42577.5|42557.5|42577.5|42557.5|42577.5|42557.5|42575|42555|9
1632387920000|2021-09-23 09:05:20|||||||||2
1632387930000|2021-09-23 09:05:30|42580|42560|42585|42565|42585|42565|42580|42560|1
1632387950000|2021-09-23 09:05:50|42586.8|42566.8|42582.5|42562.5|42586.8|42566.8|42581.8|42561.8|0
1632387960000|2021-09-23 09:06:00|42581.8|42561.8|42585|42565|42585|42565|42581.8|42561.8|1
1632387970000|2021-09-23 09:06:10|42586.8|42566.8|42582.5|42562.5|42586.8|42566.8|42582.5|42562.5|2
1632387980000|2021-09-23 09:06:20|42584.3|42564.3|42584.3|42564.3|42585|42565|42582.5|42562.5|0
1632387990000|2021-09-23 09:06:30|42585|42565|42587.5|42567.5|42587.5|42567.5|42582.5|42562.5|4
1632388000000|2021-09-23 09:06:40|42585|42565|42585|42565|42585|42565|42583.2|42563.2|1
1632388010000|2021-09-23 09:06:50|42586.8|42566.8|42589.3|42569.3|42589.3|42569.3|42586.8|42566.8|1
1632388030000|2021-09-23 09:07:10|42585|42565|42573.2|42553.2|42585|42565|42573.2|42553.2|5
1632388040000|2021-09-23 09:07:20|42569.6|42549.6|42560.7|42540.7|42569.6|42549.6|42560.7|42540.7|6
1632388050000|2021-09-23 09:07:30|42560|42540|42560|42540|42560|42540|42560|42540|1
1632388060000|2021-09-23 09:07:40|42555.7|42535.7|42552.5|42532.5|42555.7|42535.7|42552.5|42532.5|7
1632388070000|2021-09-23 09:07:50|42536.8|42516.8|42534.3|42514.3|42536.8|42516.8|42534.3|42514.3|14
1632388080000|2021-09-23 09:08:00|42535|42515|42535|42515|42535|42515|42535|42515|2
1632388090000|2021-09-23 09:08:10|42533.2|42513.2|42530|42510|42533.2|42513.2|42530|42510|6
1632388100000|2021-09-23 09:08:20|42532.5|42512.5|42532.5|42512.5|42532.5|42512.5|42530|42510|3
1632388110000|2021-09-23 09:08:30|42530.7|42510.7|42528.2|42508.2|42535|42515|42528.2|42508.2|21
1632388120000|2021-09-23 09:08:40|42571.1|42551.1|42623.6|42603.6|42678.6|42658.6|42571.1|42551.1|47
1632388130000|2021-09-23 09:08:50|42622.9|42602.9|42666.1|42646.1|42666.1|42646.1|42618.6|42598.6|20
1632388140000|2021-09-23 09:09:00|42663.6|42643.6|42778.6|42758.6|42790.8|42770.8|42663.6|42643.6|159
1632388150000|2021-09-23 09:09:10|42773.6|42753.6|42832.9|42812.9|42864.9|42844.9|42754.3|42734.3|131
1632388160000|2021-09-23 09:09:20|42834.3|42814.3|42771.1|42751.1|42834.3|42814.3|42767.9|42747.9|61
1632388170000|2021-09-23 09:09:30|42770.4|42750.4|42756.1|42736.1|42774.3|42754.3|42756.1|42736.1|19
1632388180000|2021-09-23 09:09:40|42728.2|42708.2|42759.3|42739.3|42762.9|42742.9|42721.8|42701.8|33
1632388190000|2021-09-23 09:09:50|42761.1|42741.1|42776.1|42756.1|42785.7|42765.7|42758.6|42738.6|17
1632388200000|2021-09-23 09:10:00|42784.7|42764.7|42794.7|42774.7|42802.2|42782.2|42782.5|42762.5|34
1632388210000|2021-09-23 09:10:10|42791.1|42771.1|42780.4|42760.4|42797.2|42777.2|42780.4|42760.4|17
1632388220000|2021-09-23 09:10:20|42779.7|42759.7|42819.7|42799.7|42827.2|42807.2|42779.7|42759.7|19
1632388230000|2021-09-23 09:10:30|42817.9|42797.9|42834|42814|42834|42814|42817.2|42797.2|42
1632388240000|2021-09-23 09:10:40|42836.5|42816.5|42827.2|42807.2|42836.5|42816.5|42807.2|42787.2|14
1632388250000|2021-09-23 09:10:50|42829|42809|42809.7|42789.7|42829|42809|42807.2|42787.2|19
1632388260000|2021-09-23 09:11:00|42811.5|42791.5|42814.7|42794.7|42814.7|42794.7|42797.2|42777.2|10
1632388270000|2021-09-23 09:11:10|42812.2|42792.2|42785.4|42765.4|42812.2|42792.2|42785.4|42765.4|14
1632388280000|2021-09-23 09:11:20|42784.7|42764.7|42771.1|42751.1|42784.7|42764.7|42768.6|42748.6|17
1632388290000|2021-09-23 09:11:30|42772.9|42752.9|42774.7|42754.7|42776.5|42756.5|42772.9|42752.9|5
1632388300000|2021-09-23 09:11:40|42772.9|42752.9|42772.2|42752.2|42772.9|42752.9|42771.5|42751.5|7
1632388310000|2021-09-23 09:11:50|42780.8|42760.8|42784.7|42764.7|42797.2|42777.2|42780.8|42760.8|12
1632388320000|2021-09-23 09:12:00|42786.5|42766.5|42776.1|42756.1|42789|42769|42776.1|42756.1|15
1632388330000|2021-09-23 09:12:10|||||||||3
1632388340000|2021-09-23 09:12:20|42777.2|42757.2|42775.4|42755.4|42777.2|42757.2|42768.6|42748.6|22
1632388350000|2021-09-23 09:12:30|42774.7|42754.7|42772.2|42752.2|42774.7|42754.7|42770.4|42750.4|0
1632388360000|2021-09-23 09:12:40|42774.7|42754.7|42774.7|42754.7|42774.7|42754.7|42774.7|42754.7|3
1632388370000|2021-09-23 09:12:50|42776.5|42756.5|42762.2|42742.2|42779|42759|42762.2|42742.2|8
1632388380000|2021-09-23 09:13:00|42759.7|42739.7|42759|42739|42759.7|42739.7|42754.7|42734.7|20
1632388390000|2021-09-23 09:13:10|42757.2|42737.2|42744.7|42724.7|42772.2|42752.2|42744.7|42724.7|22
1632388400000|2021-09-23 09:13:20|||||||||1
1632388410000|2021-09-23 09:13:30|42742.2|42722.2|42754|42734|42754|42734|42742.2|42722.2|8
1632388420000|2021-09-23 09:13:40|42740|42720|42734|42714|42740|42720|42718.6|42698.6|26
1632388430000|2021-09-23 09:13:50|42732.2|42712.2|42734.7|42714.7|42737.2|42717.2|42731.5|42711.5|3
1632388440000|2021-09-23 09:14:00|42728.6|42708.6|42730.4|42710.4|42730.4|42710.4|42728.6|42708.6|3
1632388450000|2021-09-23 09:14:10|42731.1|42711.1|42715.4|42695.4|42731.1|42711.1|42715.4|42695.4|21
1632388460000|2021-09-23 09:14:20|42712.9|42692.9|42724.7|42704.7|42724.7|42704.7|42712.2|42692.2|5
1632388470000|2021-09-23 09:14:30|42726.5|42706.5|42727.2|42707.2|42737.2|42717.2|42726.5|42706.5|7
1632388480000|2021-09-23 09:14:40|42723.6|42703.6|42717.2|42697.2|42723.6|42703.6|42717.2|42697.2|3
1632388490000|2021-09-23 09:14:50|42711.8|42691.8|42707.2|42687.2|42711.8|42691.8|42707.2|42687.2|1
1632388500000|2021-09-23 09:15:00|42705.4|42685.4|42704.7|42684.7|42709.7|42689.7|42704.7|42684.7|4
1632388510000|2021-09-23 09:15:10|42702.9|42682.9|42689.7|42669.7|42702.9|42682.9|42689.7|42669.7|17
1632388520000|2021-09-23 09:15:20|42684.7|42664.7|42687.2|42667.2|42687.2|42667.2|42677.9|42657.9|13
1632388530000|2021-09-23 09:15:30|42689|42669|42727.2|42707.2|42727.2|42707.2|42689|42669|24
1632388540000|2021-09-23 09:15:40|42729.7|42709.7|42733.3|42713.3|42733.3|42713.3|42729.7|42709.7|3
1632388550000|2021-09-23 09:15:50|42734|42714|42737.2|42717.2|42739|42719|42734|42714|4
1632388560000|2021-09-23 09:16:00|42739|42719|42762.9|42742.9|42762.9|42742.9|42739|42719|17
1632388570000|2021-09-23 09:16:10|42748.2|42728.2|42753.6|42733.6|42755.4|42735.4|42745.7|42725.7|17
1632388580000|2021-09-23 09:16:20|42751.1|42731.1|42753.6|42733.6|42753.6|42733.6|42751.1|42731.1|1
1632388590000|2021-09-23 09:16:30|42751.8|42731.8|42748.6|42728.6|42753.6|42733.6|42748.6|42728.6|3
1632388600000|2021-09-23 09:16:40|42753.6|42733.6|42753.6|42733.6|42753.6|42733.6|42748.6|42728.6|2
1632388630000|2021-09-23 09:17:10|42750|42730|42732.2|42712.2|42750|42730|42732.2|42712.2|10
1632388640000|2021-09-23 09:17:20|42725|42705|42727.9|42707.9|42727.9|42707.9|42723.6|42703.6|8
1632388650000|2021-09-23 09:17:30|42727.2|42707.2|42727.2|42707.2|42727.2|42707.2|42727.2|42707.2|0
1632388660000|2021-09-23 09:17:40|42722.9|42702.9|42716.1|42696.1|42722.9|42702.9|42716.1|42696.1|2
1632388680000|2021-09-23 09:18:00|42714.3|42694.3|42702.5|42682.5|42716.8|42696.8|42702.5|42682.5|9
1632388690000|2021-09-23 09:18:10|42699.3|42679.3|42706.1|42686.1|42706.1|42686.1|42699.3|42679.3|5
1632388700000|2021-09-23 09:18:20|42703.6|42683.6|42706.1|42686.1|42706.1|42686.1|42703.6|42683.6|4
1632388710000|2021-09-23 09:18:30|42708.6|42688.6|42708.6|42688.6|42708.6|42688.6|42708.6|42688.6|0
1632388730000|2021-09-23 09:18:50|42709.3|42689.3|42708.6|42688.6|42714.3|42694.3|42708.6|42688.6|8
1632388740000|2021-09-23 09:19:00|42707.9|42687.9|42707.9|42687.9|42707.9|42687.9|42707.9|42687.9|2
1632388750000|2021-09-23 09:19:10|42704.3|42684.3|42693.6|42673.6|42704.3|42684.3|42693.6|42673.6|11
1632388760000|2021-09-23 09:19:20|||||||||2
1632388770000|2021-09-23 09:19:30|42696.1|42676.1|42696.1|42676.1|42696.1|42676.1|42696.1|42676.1|0
1632388780000|2021-09-23 09:19:40|42693.6|42673.6|42693.6|42673.6|42698.6|42678.6|42693.6|42673.6|3
1632388790000|2021-09-23 09:19:50|42691.8|42671.8|42693.6|42673.6|42693.6|42673.6|42691.1|42671.1|4
1632388800000|2021-09-23 09:20:00|42695.4|42675.4|42703.6|42683.6|42703.6|42683.6|42695.4|42675.4|4
1632388810000|2021-09-23 09:20:10|42704.3|42684.3|42708.6|42688.6|42708.6|42688.6|42704.3|42684.3|3
1632388820000|2021-09-23 09:20:20|42713.6|42693.6|42723.6|42703.6|42723.6|42703.6|42713.6|42693.6|10
1632388830000|2021-09-23 09:20:30|42726.1|42706.1|42726.1|42706.1|42726.1|42706.1|42726.1|42706.1|1
1632388840000|2021-09-23 09:20:40|42726.8|42706.8|42721.1|42701.1|42726.8|42706.8|42721.1|42701.1|4
1632388850000|2021-09-23 09:20:50|42718.6|42698.6|42718.6|42698.6|42718.6|42698.6|42718.6|42698.6|0
1632388860000|2021-09-23 09:21:00|||||||||1
1632388870000|2021-09-23 09:21:10|42720.4|42700.4|42722.2|42702.2|42722.2|42702.2|42718.6|42698.6|5
1632388880000|2021-09-23 09:21:20|42723.6|42703.6|42723.6|42703.6|42723.6|42703.6|42721.1|42701.1|0
1632388890000|2021-09-23 09:21:30|42721.8|42701.8|42721.8|42701.8|42721.8|42701.8|42721.8|42701.8|3
1632388910000|2021-09-23 09:21:50|42723.6|42703.6|42721.1|42701.1|42724.3|42704.3|42721.1|42701.1|1
1632388930000|2021-09-23 09:22:10|42722.9|42702.9|42718.6|42698.6|42722.9|42702.9|42718.6|42698.6|3
1632388940000|2021-09-23 09:22:20|42717.9|42697.9|42717.9|42697.9|42718.6|42698.6|42717.9|42697.9|0
1632388950000|2021-09-23 09:22:30|42718.6|42698.6|42714.3|42694.3|42718.6|42698.6|42714.3|42694.3|1
1632388960000|2021-09-23 09:22:40|42713.6|42693.6|42707.9|42687.9|42713.6|42693.6|42707.9|42687.9|1
1632388970000|2021-09-23 09:22:50|42708.6|42688.6|42708.6|42688.6|42708.6|42688.6|42708.6|42688.6|2
1632388980000|2021-09-23 09:23:00|42703.6|42683.6|42708.6|42688.6|42708.6|42688.6|42703.6|42683.6|3
1632388990000|2021-09-23 09:23:10|42707.9|42687.9|42708.6|42688.6|42712.9|42692.9|42707.9|42687.9|0
1632389010000|2021-09-23 09:23:30|||||||||1
1632389030000|2021-09-23 09:23:50|42688.6|42668.6|42683.6|42663.6|42688.6|42668.6|42683.6|42663.6|4
1632389040000|2021-09-23 09:24:00|42685.4|42665.4|42683.6|42663.6|42685.4|42665.4|42683.6|42663.6|0
1632389060000|2021-09-23 09:24:20|42685.4|42665.4|42676.1|42656.1|42685.4|42665.4|42676.1|42656.1|2
1632389070000|2021-09-23 09:24:30|42672.9|42652.9|42670.4|42650.4|42672.9|42652.9|42670.4|42650.4|2
1632389080000|2021-09-23 09:24:40|42667.9|42647.9|42667.9|42647.9|42667.9|42647.9|42667.9|42647.9|1
1632389090000|2021-09-23 09:24:50|42666.1|42646.1|42666.1|42646.1|42666.8|42646.8|42666.1|42646.1|2
1632389100000|2021-09-23 09:25:00|42666.8|42646.8|42664.3|42644.3|42666.8|42646.8|42664.3|42644.3|2
1632389110000|2021-09-23 09:25:10|42662.5|42642.5|42651.8|42631.8|42662.5|42642.5|42645|42625|19
1632389120000|2021-09-23 09:25:20|42653.6|42633.6|42653.6|42633.6|42653.6|42633.6|42653.6|42633.6|0
1632389130000|2021-09-23 09:25:30|42655.4|42635.4|42659.3|42639.3|42659.3|42639.3|42655.4|42635.4|1
1632389140000|2021-09-23 09:25:40|42661.1|42641.1|42649.3|42629.3|42663.6|42643.6|42648.9|42628.9|3
1632389150000|2021-09-23 09:25:50|42648.6|42628.6|42646.8|42626.8|42649.3|42629.3|42646.8|42626.8|1
1632389160000|2021-09-23 09:26:00|42648.6|42628.6|42653.6|42633.6|42653.6|42633.6|42648.6|42628.6|5
1632389170000|2021-09-23 09:26:10|42654.3|42634.3|42663.6|42643.6|42663.6|42643.6|42654.3|42634.3|1
1632389180000|2021-09-23 09:26:20|42661.8|42641.8|42663.6|42643.6|42664.3|42644.3|42661.8|42641.8|2
1632389190000|2021-09-23 09:26:30|42664.3|42644.3|42663.6|42643.6|42664.3|42644.3|42663.6|42643.6|2
1632389210000|2021-09-23 09:26:50|42661.1|42641.1|42661.1|42641.1|42661.1|42641.1|42661.1|42641.1|0
1632389220000|2021-09-23 09:27:00|42662.9|42642.9|42663.6|42643.6|42663.6|42643.6|42662.9|42642.9|2
1632389230000|2021-09-23 09:27:10|42665|42645|42665|42645|42665|42645|42665|42645|1
1632389240000|2021-09-23 09:27:20|42659.3|42639.3|42655|42635|42659.3|42639.3|42655|42635|5
1632389250000|2021-09-23 09:27:30|42645.7|42625.7|42645.7|42625.7|42645.7|42625.7|42645.7|42625.7|3
1632389260000|2021-09-23 09:27:40|42645|42625|42645|42625|42645|42625|42645|42625|0
1632389270000|2021-09-23 09:27:50|42644.3|42624.3|42648.6|42628.6|42648.6|42628.6|42644.3|42624.3|1
1632389280000|2021-09-23 09:28:00|42646.8|42626.8|42646.1|42626.1|42646.8|42626.8|42646.1|42626.1|0
1632389290000|2021-09-23 09:28:10|42644.3|42624.3|42644.3|42624.3|42644.3|42624.3|42644.3|42624.3|1
1632389300000|2021-09-23 09:28:20|||||||||1
1632389310000|2021-09-23 09:28:30|42642.5|42622.5|42644.3|42624.3|42644.3|42624.3|42642.5|42622.5|0
1632389320000|2021-09-23 09:28:40|42646.1|42626.1|42646.8|42626.8|42646.8|42626.8|42646.1|42626.1|2
1632389330000|2021-09-23 09:28:50|42649.3|42629.3|42649.3|42629.3|42649.3|42629.3|42649.3|42629.3|0
1632389340000|2021-09-23 09:29:00|42650|42630|42663.6|42643.6|42666.8|42646.8|42650|42630|7
1632389350000|2021-09-23 09:29:10|42664.3|42644.3|42663.6|42643.6|42664.3|42644.3|42663.6|42643.6|0
1632389360000|2021-09-23 09:29:20|42664.3|42644.3|42664.3|42644.3|42664.3|42644.3|42663.6|42643.6|3
1632389370000|2021-09-23 09:29:30|42663.6|42643.6|42661.1|42641.1|42663.6|42643.6|42661.1|42641.1|6
1632389380000|2021-09-23 09:29:40|42660.4|42640.4|42660.4|42640.4|42661.1|42641.1|42660.4|42640.4|1
1632389390000|2021-09-23 09:29:50|42661.1|42641.1|42661.1|42641.1|42661.1|42641.1|42660.4|42640.4|0
1632389400000|2021-09-23 09:30:00|42658.6|42638.6|42656.1|42636.1|42658.6|42638.6|42656.1|42636.1|2
1632389410000|2021-09-23 09:30:10|42652.9|42632.9|42649.7|42629.7|42652.9|42632.9|42649.7|42629.7|0
1632389420000|2021-09-23 09:30:20|42650.4|42630.4|42649.7|42629.7|42650.4|42630.4|42649.7|42629.7|0
1632389430000|2021-09-23 09:30:30|42650.4|42630.4|42655.4|42635.4|42655.4|42635.4|42649.7|42629.7|3
1632389440000|2021-09-23 09:30:40|42657.2|42637.2|42657.2|42637.2|42657.2|42637.2|42657.2|42637.2|1
1632389450000|2021-09-23 09:30:50|42655.4|42635.4|42655.4|42635.4|42655.4|42635.4|42655.4|42635.4|0
1632389470000|2021-09-23 09:31:10|42653.6|42633.6|42652.2|42632.2|42653.6|42633.6|42652.2|42632.2|0
1632389480000|2021-09-23 09:31:20|42654.7|42634.7|42661.1|42641.1|42661.1|42641.1|42654.7|42634.7|4
1632389490000|2021-09-23 09:31:30|42663.6|42643.6|42667.9|42647.9|42667.9|42647.9|42663.6|42643.6|6
1632389500000|2021-09-23 09:31:40|42668.6|42648.6|42668.6|42648.6|42668.6|42648.6|42666.1|42646.1|3
1632389510000|2021-09-23 09:31:50|42666.8|42646.8|42666.1|42646.1|42666.8|42646.8|42666.1|42646.1|0
1632389520000|2021-09-23 09:32:00|42665.4|42645.4|42665.4|42645.4|42665.4|42645.4|42665.4|42645.4|0
1632389540000|2021-09-23 09:32:20|42663.6|42643.6|42663.6|42643.6|42663.6|42643.6|42663.6|42643.6|0
1632389550000|2021-09-23 09:32:30|||||||||1
1632389560000|2021-09-23 09:32:40|42665.4|42645.4|42663.6|42643.6|42665.4|42645.4|42663.6|42643.6|0
1632389570000|2021-09-23 09:32:50|42666.1|42646.1|42663.6|42643.6|42666.1|42646.1|42663.6|42643.6|0
1632389600000|2021-09-23 09:33:20|42661.1|42641.1|42648.6|42628.6|42661.1|42641.1|42648.6|42628.6|9
1632389620000|2021-09-23 09:33:40|42646.8|42626.8|42645.4|42625.4|42646.8|42626.8|42645.4|42625.4|1
1632389640000|2021-09-23 09:34:00|42646.1|42626.1|42659.3|42639.3|42659.3|42639.3|42646.1|42626.1|6
1632389650000|2021-09-23 09:34:10|42658.6|42638.6|42658.6|42638.6|42658.6|42638.6|42658.6|42638.6|2
1632389670000|2021-09-23 09:34:30|||||||||1
1632389680000|2021-09-23 09:34:40|42657.9|42637.9|42657.9|42637.9|42657.9|42637.9|42657.9|42637.9|0
1632389690000|2021-09-23 09:34:50|42658.6|42638.6|42657.9|42637.9|42658.6|42638.6|42657.9|42637.9|0
1632389700000|2021-09-23 09:35:00|42656.1|42636.1|42658.6|42638.6|42658.6|42638.6|42655.4|42635.4|0
1632389720000|2021-09-23 09:35:20|42653.6|42633.6|42648.6|42628.6|42653.6|42633.6|42648.6|42628.6|7
1632389740000|2021-09-23 09:35:40|42646.8|42626.8|42646.8|42626.8|42646.8|42626.8|42646.8|42626.8|0
1632389750000|2021-09-23 09:35:50|42648.6|42628.6|42648.6|42628.6|42648.6|42628.6|42648.6|42628.6|0
1632389760000|2021-09-23 09:36:00|42646.8|42626.8|42646.8|42626.8|42646.8|42626.8|42646.8|42626.8|0
1632389770000|2021-09-23 09:36:10|42648.6|42628.6|42648.6|42628.6|42648.6|42628.6|42648.6|42628.6|1
1632389780000|2021-09-23 09:36:20|42646.1|42626.1|42648.6|42628.6|42648.6|42628.6|42644.3|42624.3|5
1632389800000|2021-09-23 09:36:40|||||||||1
1632389810000|2021-09-23 09:36:50|42646.8|42626.8|42646.8|42626.8|42646.8|42626.8|42646.8|42626.8|0
1632389840000|2021-09-23 09:37:20|42648.6|42628.6|42648.6|42628.6|42648.6|42628.6|42648.6|42628.6|0
1632389850000|2021-09-23 09:37:30|42647.9|42627.9|42645.4|42625.4|42647.9|42627.9|42645.4|42625.4|5
1632389860000|2021-09-23 09:37:40|42644.7|42624.7|42638.6|42618.6|42644.7|42624.7|42638.6|42618.6|4
1632389870000|2021-09-23 09:37:50|42632.5|42612.5|42627.9|42607.9|42632.5|42612.5|42623.6|42603.6|13
1632389880000|2021-09-23 09:38:00|42626.1|42606.1|42623.6|42603.6|42627.9|42607.9|42623.6|42603.6|2
1632389890000|2021-09-23 09:38:10|42625.4|42605.4|42629.7|42609.7|42629.7|42609.7|42625.4|42605.4|7
1632389900000|2021-09-23 09:38:20|42627.9|42607.9|42632.9|42612.9|42632.9|42612.9|42627.9|42607.9|15
1632389910000|2021-09-23 09:38:30|42633.6|42613.6|42631.8|42611.8|42638.6|42618.6|42631.8|42611.8|7
1632389920000|2021-09-23 09:38:40|42630|42610|42628.6|42608.6|42630|42610|42623.6|42603.6|2
1632389930000|2021-09-23 09:38:50|42630.4|42610.4|42633.6|42613.6|42633.6|42613.6|42630.4|42610.4|3
1632389940000|2021-09-23 09:39:00|42636.1|42616.1|42638.6|42618.6|42638.6|42618.6|42636.1|42616.1|2
1632389950000|2021-09-23 09:39:10|||||||||2
1632389970000|2021-09-23 09:39:30|42636.8|42616.8|42641.1|42621.1|42641.1|42621.1|42636.8|42616.8|0
1632389990000|2021-09-23 09:39:50|42641.8|42621.8|42641.8|42621.8|42641.8|42621.8|42641.8|42621.8|3
1632390000000|2021-09-23 09:40:00|42643.6|42623.6|42645.4|42625.4|42645.4|42625.4|42643.6|42623.6|4
1632390010000|2021-09-23 09:40:10|42647.2|42627.2|42647.2|42627.2|42647.2|42627.2|42647.2|42627.2|3
1632390020000|2021-09-23 09:40:20|42645.4|42625.4|42636.8|42616.8|42645.4|42625.4|42636.8|42616.8|7
1632390030000|2021-09-23 09:40:30|42635|42615|42636.8|42616.8|42636.8|42616.8|42635|42615|2
1632390040000|2021-09-23 09:40:40|42636.1|42616.1|42638.6|42618.6|42638.6|42618.6|42636.1|42616.1|0
1632390070000|2021-09-23 09:41:10|42633.6|42613.6|42631.8|42611.8|42633.6|42613.6|42631.8|42611.8|5
1632390080000|2021-09-23 09:41:20|42631.1|42611.1|42628.6|42608.6|42631.1|42611.1|42628.6|42608.6|2
1632390090000|2021-09-23 09:41:30|42627.9|42607.9|42627.9|42607.9|42627.9|42607.9|42627.9|42607.9|1
1632390100000|2021-09-23 09:41:40|42624.3|42604.3|42613.6|42593.6|42624.3|42604.3|42613.6|42593.6|13
1632390120000|2021-09-23 09:42:00|42614.3|42594.3|42618.6|42598.6|42618.6|42598.6|42606.1|42586.1|10
1632390130000|2021-09-23 09:42:10|42623.6|42603.6|42623.6|42603.6|42623.6|42603.6|42623.6|42603.6|1
1632390140000|2021-09-23 09:42:20|42622.2|42602.2|42613.6|42593.6|42622.2|42602.2|42613.6|42593.6|3
1632390150000|2021-09-23 09:42:30|42610.4|42590.4|42610.4|42590.4|42610.4|42590.4|42610.4|42590.4|0
1632390160000|2021-09-23 09:42:40|42608.6|42588.6|42610.4|42590.4|42611.1|42591.1|42608.6|42588.6|1
1632390170000|2021-09-23 09:42:50|42611.1|42591.1|42608.6|42588.6|42611.1|42591.1|42608.6|42588.6|2
1632390180000|2021-09-23 09:43:00|42607.9|42587.9|42607.9|42587.9|42608.6|42588.6|42607.9|42587.9|5
1632390190000|2021-09-23 09:43:10|42608.6|42588.6|42606.1|42586.1|42608.6|42588.6|42606.1|42586.1|3
1632390200000|2021-09-23 09:43:20|||||||||2
1632390210000|2021-09-23 09:43:30|42608.6|42588.6|42608.6|42588.6|42610.4|42590.4|42608.6|42588.6|1
1632390220000|2021-09-23 09:43:40|42612.9|42592.9|42608.6|42588.6|42612.9|42592.9|42608.6|42588.6|0
1632390250000|2021-09-23 09:44:10|42607.9|42587.9|42607.9|42587.9|42607.9|42587.9|42607.9|42587.9|0
1632390260000|2021-09-23 09:44:20|42603.6|42583.6|42597.9|42577.9|42603.6|42583.6|42597.9|42577.9|4
1632390270000|2021-09-23 09:44:30|42597.2|42577.2|42601.1|42581.1|42601.1|42581.1|42597.2|42577.2|2
1632390280000|2021-09-23 09:44:40|42606.1|42586.1|42608.6|42588.6|42608.6|42588.6|42606.1|42586.1|1
1632390290000|2021-09-23 09:44:50|42613.6|42593.6|42616.1|42596.1|42616.1|42596.1|42613.6|42593.6|1
1632390300000|2021-09-23 09:45:00|42613.6|42593.6|42613.6|42593.6|42613.6|42593.6|42613.6|42593.6|1
1632390320000|2021-09-23 09:45:20|||||||||3
1632390330000|2021-09-23 09:45:30|42623.6|42603.6|42623.6|42603.6|42626.1|42606.1|42623.6|42603.6|1
1632390350000|2021-09-23 09:45:50|42622.9|42602.9|42626.1|42606.1|42626.1|42606.1|42622.9|42602.9|0
1632390360000|2021-09-23 09:46:00|42625.4|42605.4|42622.9|42602.9|42625.4|42605.4|42622.9|42602.9|1
1632390380000|2021-09-23 09:46:20|42621.1|42601.1|42621.1|42601.1|42621.1|42601.1|42621.1|42601.1|0
1632390390000|2021-09-23 09:46:30|42622.9|42602.9|42622.9|42602.9|42622.9|42602.9|42622.9|42602.9|0
1632390400000|2021-09-23 09:46:40|42622.2|42602.2|42620.4|42600.4|42622.2|42602.2|42618.6|42598.6|2
1632390410000|2021-09-23 09:46:50|42618.6|42598.6|42611.8|42591.8|42618.6|42598.6|42611.8|42591.8|10
1632390420000|2021-09-23 09:47:00|42611.1|42591.1|42611.1|42591.1|42611.1|42591.1|42608.6|42588.6|4
1632390430000|2021-09-23 09:47:10|42613.6|42593.6|42612.9|42592.9|42613.6|42593.6|42612.9|42592.9|0
1632390440000|2021-09-23 09:47:20|42613.6|42593.6|42608.6|42588.6|42613.6|42593.6|42606.8|42586.8|2
1632390450000|2021-09-23 09:47:30|42603.6|42583.6|42606.1|42586.1|42608.6|42588.6|42603.6|42583.6|1
1632390460000|2021-09-23 09:47:40|42603.6|42583.6|42603.6|42583.6|42603.6|42583.6|42603.6|42583.6|8
1632390470000|2021-09-23 09:47:50|42601.1|42581.1|42595.4|42575.4|42601.1|42581.1|42593.6|42573.6|1
1632390480000|2021-09-23 09:48:00|42598.6|42578.6|42598.6|42578.6|42598.6|42578.6|42598.6|42578.6|4
1632390490000|2021-09-23 09:48:10|42596.1|42576.1|42593.6|42573.6|42596.1|42576.1|42593.6|42573.6|3
1632390500000|2021-09-23 09:48:20|42594.3|42574.3|42596.1|42576.1|42596.1|42576.1|42594.3|42574.3|2
1632390510000|2021-09-23 09:48:30|42593.6|42573.6|42593.6|42573.6|42593.6|42573.6|42593.6|42573.6|3
1632390520000|2021-09-23 09:48:40|42591.8|42571.8|42588.6|42568.6|42593.6|42573.6|42588.6|42568.6|5
1632390530000|2021-09-23 09:48:50|42586.8|42566.8|42586.8|42566.8|42586.8|42566.8|42586.8|42566.8|2
1632390540000|2021-09-23 09:49:00|42588.6|42568.6|42592.9|42572.9|42592.9|42572.9|42588.6|42568.6|7
1632390580000|2021-09-23 09:49:40|||||||||1
1632390610000|2021-09-23 09:50:10|42593.6|42573.6|42593.6|42573.6|42593.6|42573.6|42593.6|42573.6|3
1632390620000|2021-09-23 09:50:20|42590.4|42570.4|42590.4|42570.4|42590.4|42570.4|42590.4|42570.4|2
1632390630000|2021-09-23 09:50:30|42588.6|42568.6|42574.3|42554.3|42588.6|42568.6|42573.6|42553.6|5
1632390640000|2021-09-23 09:50:40|42576.1|42556.1|42576.1|42556.1|42576.1|42556.1|42576.1|42556.1|0
1632390650000|2021-09-23 09:50:50|||||||||5
1632390660000|2021-09-23 09:51:00|42575.4|42555.4|42571.1|42551.1|42575.4|42555.4|42571.1|42551.1|15
1632390670000|2021-09-23 09:51:10|||||||||5
1632390680000|2021-09-23 09:51:20|||||||||5
1632390690000|2021-09-23 09:51:30|42573.6|42553.6|42568.6|42548.6|42573.6|42553.6|42568.6|42548.6|6
1632390700000|2021-09-23 09:51:40|42567.9|42547.9|42558.6|42538.6|42567.9|42547.9|42558.6|42538.6|5
1632390710000|2021-09-23 09:51:50|42556.1|42536.1|42543.6|42523.6|42556.1|42536.1|42543.6|42523.6|27
1632390720000|2021-09-23 09:52:00|42546.1|42526.1|42546.1|42526.1|42546.1|42526.1|42546.1|42526.1|4
1632390750000|2021-09-23 09:52:30|42547.9|42527.9|42551.1|42531.1|42551.1|42531.1|42547.9|42527.9|2
1632390760000|2021-09-23 09:52:40|42552.9|42532.9|42553.6|42533.6|42553.6|42533.6|42552.9|42532.9|3
1632390770000|2021-09-23 09:52:50|42556.1|42536.1|42556.1|42536.1|42556.1|42536.1|42556.1|42536.1|2
1632390780000|2021-09-23 09:53:00|42558.6|42538.6|42558.6|42538.6|42558.6|42538.6|42558.6|42538.6|10
1632390790000|2021-09-23 09:53:10|42547.2|42527.2|42541.8|42521.8|42547.2|42527.2|42541.8|42521.8|13
1632390800000|2021-09-23 09:53:20|42541.1|42521.1|42543.6|42523.6|42546.1|42526.1|42541.1|42521.1|7
1632390810000|2021-09-23 09:53:30|42544.3|42524.3|42544.3|42524.3|42544.3|42524.3|42544.3|42524.3|1
1632390820000|2021-09-23 09:53:40|42543.6|42523.6|42543.6|42523.6|42543.6|42523.6|42543.6|42523.6|0
1632390830000|2021-09-23 09:53:50|42545.4|42525.4|42546.1|42526.1|42546.1|42526.1|42545.4|42525.4|2
1632390840000|2021-09-23 09:54:00|42551.1|42531.1|42553.6|42533.6|42553.6|42533.6|42551.1|42531.1|1
1632390850000|2021-09-23 09:54:10|42555.4|42535.4|42556.1|42536.1|42556.1|42536.1|42555.4|42535.4|0
1632390860000|2021-09-23 09:54:20|42554.3|42534.3|42553.6|42533.6|42556.1|42536.1|42553.6|42533.6|15
1632390870000|2021-09-23 09:54:30|||||||||7
1632390880000|2021-09-23 09:54:40|42556.1|42536.1|42556.1|42536.1|42556.1|42536.1|42556.1|42536.1|2
1632390890000|2021-09-23 09:54:50|42553.6|42533.6|42548.6|42528.6|42558.6|42538.6|42548.6|42528.6|16
1632390910000|2021-09-23 09:55:10|42546.1|42526.1|42543.6|42523.6|42546.1|42526.1|42543.6|42523.6|1
1632390930000|2021-09-23 09:55:30|42546.1|42526.1|42546.1|42526.1|42546.1|42526.1|42546.1|42526.1|0
1632390940000|2021-09-23 09:55:40|42543.6|42523.6|42543.6|42523.6|42543.6|42523.6|42543.6|42523.6|1
1632390950000|2021-09-23 09:55:50|||||||||1
1632390970000|2021-09-23 09:56:10|42545.4|42525.4|42546.1|42526.1|42546.1|42526.1|42545.4|42525.4|0
1632390980000|2021-09-23 09:56:20|||||||||1
1632390990000|2021-09-23 09:56:30|42548.6|42528.6|42548.6|42528.6|42548.6|42528.6|42548.6|42528.6|1
1632391000000|2021-09-23 09:56:40|42550.4|42530.4|42555.4|42535.4|42555.4|42535.4|42550.4|42530.4|0
1632391010000|2021-09-23 09:56:50|42557.2|42537.2|42558.6|42538.6|42558.6|42538.6|42557.2|42537.2|2
1632391020000|2021-09-23 09:57:00|42555.4|42535.4|42558.6|42538.6|42558.6|42538.6|42555.4|42535.4|0
1632391030000|2021-09-23 09:57:10|42553.6|42533.6|42558.6|42538.6|42558.6|42538.6|42553.6|42533.6|2
1632391040000|2021-09-23 09:57:20|||||||||1
1632391050000|2021-09-23 09:57:30|42556.8|42536.8|42558.6|42538.6|42558.6|42538.6|42556.1|42536.1|3
1632391070000|2021-09-23 09:57:50|||||||||2
1632391080000|2021-09-23 09:58:00|42561.1|42541.1|42561.1|42541.1|42561.1|42541.1|42558.6|42538.6|0
1632391090000|2021-09-23 09:58:10|42562.9|42542.9|42563.6|42543.6|42563.6|42543.6|42561.1|42541.1|0
1632391100000|2021-09-23 09:58:20|42561.1|42541.1|42574.7|42554.7|42574.7|42554.7|42561.1|42541.1|14
1632391110000|2021-09-23 09:58:30|42576.5|42556.5|42576.1|42556.1|42577.9|42557.9|42576.1|42556.1|0
1632391120000|2021-09-23 09:58:40|42573.6|42553.6|42573.6|42553.6|42573.6|42553.6|42573.6|42553.6|0
1632391130000|2021-09-23 09:58:50|42576.1|42556.1|42576.1|42556.1|42576.1|42556.1|42576.1|42556.1|0
1632391150000|2021-09-23 09:59:10|42573.6|42553.6|42578.6|42558.6|42578.6|42558.6|42573.6|42553.6|5
1632391160000|2021-09-23 09:59:20|42580.4|42560.4|42580.4|42560.4|42580.4|42560.4|42580.4|42560.4|1
1632391170000|2021-09-23 09:59:30|42581.1|42561.1|42593.6|42573.6|42593.6|42573.6|42581.1|42561.1|8
1632391180000|2021-09-23 09:59:40|42595.4|42575.4|42593.6|42573.6|42595.4|42575.4|42593.6|42573.6|0
1632391190000|2021-09-23 09:59:50|42594.3|42574.3|42601.1|42581.1|42601.1|42581.1|42594.3|42574.3|4
1632391200000|2021-09-23 10:00:00|42603.6|42583.6|42603.6|42583.6|42603.6|42583.6|42603.6|42583.6|7
1632391210000|2021-09-23 10:00:10|42601.8|42581.8|42597.9|42577.9|42601.8|42581.8|42596.1|42576.1|6
1632391220000|2021-09-23 10:00:20|42598.6|42578.6|42604.7|42584.7|42604.7|42584.7|42598.6|42578.6|1
1632391230000|2021-09-23 10:00:30|42602.9|42582.9|42601.1|42581.1|42602.9|42582.9|42601.1|42581.1|7
1632391250000|2021-09-23 10:00:50|42597.5|42577.5|42596.1|42576.1|42597.5|42577.5|42596.1|42576.1|4
1632391260000|2021-09-23 10:01:00|42591.1|42571.1|42582.2|42562.2|42591.1|42571.1|42582.2|42562.2|11
1632391270000|2021-09-23 10:01:10|42578.6|42558.6|42578.6|42558.6|42578.6|42558.6|42578.6|42558.6|2
1632391280000|2021-09-23 10:01:20|42576.8|42556.8|42569.3|42549.3|42576.8|42556.8|42569.3|42549.3|12
1632391290000|2021-09-23 10:01:30|42568.6|42548.6|42568.6|42548.6|42568.6|42548.6|42568.6|42548.6|3
1632391300000|2021-09-23 10:01:40|42567.9|42547.9|42567.9|42547.9|42567.9|42547.9|42567.9|42547.9|0
1632391310000|2021-09-23 10:01:50|42566.1|42546.1|42566.1|42546.1|42566.1|42546.1|42566.1|42546.1|2
1632391320000|2021-09-23 10:02:00|42573.6|42553.6|42578.6|42558.6|42578.6|42558.6|42573.6|42553.6|2
1632391330000|2021-09-23 10:02:10|42583.6|42563.6|42588.6|42568.6|42588.6|42568.6|42583.6|42563.6|1
1632391340000|2021-09-23 10:02:20|42591.1|42571.1|42580|42560|42591.1|42571.1|42580|42560|2
1632391350000|2021-09-23 10:02:30|42578.6|42558.6|42583.6|42563.6|42583.6|42563.6|42578.6|42558.6|1
1632391360000|2021-09-23 10:02:40|42581.8|42561.8|42585.4|42565.4|42585.4|42565.4|42581.8|42561.8|1
1632391380000|2021-09-23 10:03:00|42586.1|42566.1|42588.6|42568.6|42588.6|42568.6|42586.1|42566.1|3
1632391390000|2021-09-23 10:03:10|||||||||1
1632391400000|2021-09-23 10:03:20|42586.1|42566.1|42588.6|42568.6|42588.6|42568.6|42586.1|42566.1|3
1632391420000|2021-09-23 10:03:40|42586.1|42566.1|42588.6|42568.6|42588.6|42568.6|42586.1|42566.1|0
1632391440000|2021-09-23 10:04:00|42591.1|42571.1|42586.1|42566.1|42591.1|42571.1|42586.1|42566.1|1
1632391450000|2021-09-23 10:04:10|42579.3|42559.3|42578.6|42558.6|42579.3|42559.3|42576.1|42556.1|7
1632391460000|2021-09-23 10:04:20|42574.9|42554.9|42573.6|42553.6|42574.9|42554.9|42572.2|42552.2|6
1632391480000|2021-09-23 10:04:40|42577.9|42557.9|42581.1|42561.1|42581.1|42561.1|42577.9|42557.9|2
1632391490000|2021-09-23 10:04:50|42584.7|42564.7|42584.7|42564.7|42584.7|42564.7|42584.7|42564.7|2
1632391500000|2021-09-23 10:05:00|42586.1|42566.1|42593.6|42573.6|42593.6|42573.6|42586.1|42566.1|5
1632391510000|2021-09-23 10:05:10|42595.4|42575.4|42591.1|42571.1|42596.1|42576.1|42591.1|42571.1|9
1632391520000|2021-09-23 10:05:20|42588.6|42568.6|42588.6|42568.6|42588.6|42568.6|42588.6|42568.6|2
1632391550000|2021-09-23 10:05:50|42586.8|42566.8|42588.6|42568.6|42588.6|42568.6|42586.1|42566.1|12
1632391560000|2021-09-23 10:06:00|42591.1|42571.1|42591.1|42571.1|42591.1|42571.1|42591.1|42571.1|0
1632391570000|2021-09-23 10:06:10|42592.9|42572.9|42592.9|42572.9|42592.9|42572.9|42592.9|42572.9|1
1632391580000|2021-09-23 10:06:20|42595.4|42575.4|42591.1|42571.1|42596.1|42576.1|42591.1|42571.1|2
1632391610000|2021-09-23 10:06:50|42593.6|42573.6|42593.6|42573.6|42593.6|42573.6|42593.6|42573.6|1
1632391620000|2021-09-23 10:07:00|42591.1|42571.1|42591.1|42571.1|42591.1|42571.1|42591.1|42571.1|2
1632391630000|2021-09-23 10:07:10|42589.3|42569.3|42576.1|42556.1|42589.3|42569.3|42576.1|42556.1|1
1632391640000|2021-09-23 10:07:20|42578.6|42558.6|42582.9|42562.9|42582.9|42562.9|42578.6|42558.6|1
1632391650000|2021-09-23 10:07:30|42583.6|42563.6|42581.1|42561.1|42583.6|42563.6|42581.1|42561.1|2
1632391660000|2021-09-23 10:07:40|42579.3|42559.3|42576.1|42556.1|42579.3|42559.3|42576.1|42556.1|5
1632391670000|2021-09-23 10:07:50|42577.9|42557.9|42578.6|42558.6|42578.6|42558.6|42574.3|42554.3|4
1632391690000|2021-09-23 10:08:10|42579.3|42559.3|42581.1|42561.1|42581.1|42561.1|42579.3|42559.3|16
1632391720000|2021-09-23 10:08:40|42588.6|42568.6|42588.6|42568.6|42588.6|42568.6|42588.6|42568.6|4
1632391730000|2021-09-23 10:08:50|42591.1|42571.1|42588.6|42568.6|42591.1|42571.1|42588.6|42568.6|4
1632391740000|2021-09-23 10:09:00|42594.7|42574.7|42601.1|42581.1|42601.1|42581.1|42594.7|42574.7|7
1632391750000|2021-09-23 10:09:10|42599.3|42579.3|42598.6|42578.6|42599.3|42579.3|42598.6|42578.6|7
1632391760000|2021-09-23 10:09:20|42596.1|42576.1|42596.1|42576.1|42596.1|42576.1|42596.1|42576.1|3
1632391790000|2021-09-23 10:09:50|||||||||1
1632391800000|2021-09-23 10:10:00|42597.9|42577.9|42600.4|42580.4|42600.4|42580.4|42597.9|42577.9|1
1632391810000|2021-09-23 10:10:10|42598.6|42578.6|42603.6|42583.6|42603.6|42583.6|42598.6|42578.6|1
1632391820000|2021-09-23 10:10:20|42608.6|42588.6|42608.6|42588.6|42608.6|42588.6|42608.6|42588.6|9
1632391830000|2021-09-23 10:10:30|42606.1|42586.1|42599.3|42579.3|42606.1|42586.1|42599.3|42579.3|4
1632391840000|2021-09-23 10:10:40|42598.6|42578.6|42593.6|42573.6|42598.6|42578.6|42593.6|42573.6|0
1632391850000|2021-09-23 10:10:50|42591.8|42571.8|42544.9|42524.9|42591.8|42571.8|42544.9|42524.9|29
1632391860000|2021-09-23 10:11:00|42543.6|42523.6|42514.3|42494.3|42551.8|42531.8|42509.3|42489.3|29
1632391870000|2021-09-23 10:11:10|42511.8|42491.8|42506.1|42486.1|42519.9|42499.9|42506.1|42486.1|30
1632391880000|2021-09-23 10:11:20|42506.8|42486.8|42467.4|42447.4|42509.9|42489.9|42465.6|42445.6|24
1632391890000|2021-09-23 10:11:30|42466.8|42446.8|42447.4|42427.4|42466.8|42446.8|42435.6|42415.6|48
1632391900000|2021-09-23 10:11:40|42444.9|42424.9|42415.9|42395.9|42454.9|42434.9|42415.9|42395.9|60
1632391910000|2021-09-23 10:11:50|42407.7|42387.7|42367.4|42347.4|42414.9|42394.9|42364.3|42344.3|90
1632391920000|2021-09-23 10:12:00|42369.3|42349.3|42339.9|42319.9|42387.4|42367.4|42334.9|42314.9|52
1632391930000|2021-09-23 10:12:10|42343.6|42323.6|42265.6|42245.6|42346.8|42326.8|42265.6|42245.6|49
1632391940000|2021-09-23 10:12:20|42264.9|42244.9|42234.9|42214.9|42269.9|42249.9|42199.9|42179.9|63
1632391950000|2021-09-23 10:12:30|42237|42217|42237.4|42217.4|42275.4|42255.4|42237|42217|52
1632391960000|2021-09-23 10:12:40|42236.8|42216.8|42232.4|42212.4|42239.9|42219.9|42194.9|42174.9|36
1632391970000|2021-09-23 10:12:50|42227.4|42207.4|42171.3|42151.3|42227.4|42207.4|42171.3|42151.3|49
1632391980000|2021-09-23 10:13:00|42170.6|42150.6|42187.4|42167.4|42231.8|42211.8|42170.6|42150.6|91
1632391990000|2021-09-23 10:13:10|42185.6|42165.6|42077.7|42057.7|42199.9|42179.9|42077.7|42057.7|27
1632392000000|2021-09-23 10:13:20|42076.3|42056.3|42083.8|42063.8|42098.8|42078.8|42076.3|42056.3|31
1632392010000|2021-09-23 10:13:30|42082|42062|42063.8|42043.8|42082|42062|42057|42037|29
1632392020000|2021-09-23 10:13:40|42066.3|42046.3|42024.5|42004.5|42106.3|42086.3|42024.5|42004.5|128
1632392030000|2021-09-23 10:13:50|42022|42002|41980.6|41960.6|42022|42002|41946.3|41926.3|93
1632392040000|2021-09-23 10:14:00|41983.8|41963.8|41968.8|41948.8|42013.8|41993.8|41968.1|41948.1|21
1632392050000|2021-09-23 10:14:10|41966.3|41946.3|41984.9|41964.9|41990.6|41970.6|41962|41942|59
1632392060000|2021-09-23 10:14:20|41985.6|41965.6|42008.1|41988.1|42013.1|41993.1|41985.6|41965.6|25
1632392070000|2021-09-23 10:14:30|42008.8|41988.8|42055.6|42035.6|42055.6|42035.6|41999.5|41979.5|36
1632392080000|2021-09-23 10:14:40|42056.3|42036.3|42096.8|42076.8|42096.8|42076.8|42046.3|42026.3|30
1632392090000|2021-09-23 10:14:50|42093.8|42073.8|42096.3|42076.3|42104.9|42084.9|42092|42072|16
1632392100000|2021-09-23 10:15:00|42100.6|42080.6|42093.1|42073.1|42116.3|42096.3|42089.5|42069.5|42
1632392110000|2021-09-23 10:15:10|42094.5|42074.5|42116.3|42096.3|42116.3|42096.3|42094.5|42074.5|34
1632392120000|2021-09-23 10:15:20|42111.3|42091.3|42128.8|42108.8|42128.8|42108.8|42088.1|42068.1|31
1632392130000|2021-09-23 10:15:30|42126.3|42106.3|42130.6|42110.6|42131.3|42111.3|42116.3|42096.3|25
1632392140000|2021-09-23 10:15:40|42128.8|42108.8|42155.6|42135.6|42155.6|42135.6|42126.3|42106.3|14
1632392150000|2021-09-23 10:15:50|42153.8|42133.8|42166.3|42146.3|42166.3|42146.3|42151.3|42131.3|10
1632392160000|2021-09-23 10:16:00|42171.3|42151.3|42201.3|42181.3|42203.1|42183.1|42162.7|42142.7|25
1632392170000|2021-09-23 10:16:10|42202|42182|42221.3|42201.3|42221.3|42201.3|42197|42177|37
1632392180000|2021-09-23 10:16:20|42222|42202|42239.5|42219.5|42239.5|42219.5|42222|42202|19
1632392190000|2021-09-23 10:16:30|42245.6|42225.6|42245.6|42225.6|42245.6|42225.6|42245.6|42225.6|12
1632392200000|2021-09-23 10:16:40|42253.1|42233.1|42251.3|42231.3|42260.6|42240.6|42244.5|42224.5|51
1632392210000|2021-09-23 10:16:50|42253.8|42233.8|42278.8|42258.8|42282|42262|42253.8|42233.8|15
1632392220000|2021-09-23 10:17:00|42269.8|42249.8|42273.8|42253.8|42281.3|42261.3|42263.8|42243.8|25
1632392230000|2021-09-23 10:17:10|42267.7|42247.7|42253.8|42233.8|42267.7|42247.7|42249.5|42229.5|12
1632392240000|2021-09-23 10:17:20|42252|42232|42261.3|42241.3|42263.1|42243.1|42252|42232|6
1632392250000|2021-09-23 10:17:30|42258.8|42238.8|42258.1|42238.1|42258.8|42238.8|42258.1|42238.1|1
1632392260000|2021-09-23 10:17:40|42255.6|42235.6|42268.6|42248.6|42268.6|42248.6|42253.8|42233.8|17
1632392270000|2021-09-23 10:17:50|42270.6|42250.6|42315.2|42295.2|42323.8|42303.8|42270.6|42250.6|24
1632392280000|2021-09-23 10:18:00|42318.8|42298.8|42341.3|42321.3|42341.3|42321.3|42318.8|42298.8|12
1632392290000|2021-09-23 10:18:10|42349.9|42329.9|42348.1|42328.1|42352.4|42332.4|42348.1|42328.1|13
1632392300000|2021-09-23 10:18:20|42348.8|42328.8|42351.3|42331.3|42351.3|42331.3|42348.8|42328.8|4
1632392310000|2021-09-23 10:18:30|42353.8|42333.8|42368.8|42348.8|42368.8|42348.8|42353.8|42333.8|10
1632392320000|2021-09-23 10:18:40|42373.1|42353.1|42361.3|42341.3|42373.1|42353.1|42361.3|42341.3|6
1632392330000|2021-09-23 10:18:50|42353.4|42333.4|42349.5|42329.5|42353.4|42333.4|42349.5|42329.5|5
1632392340000|2021-09-23 10:19:00|42353.1|42333.1|42307.4|42287.4|42353.8|42333.8|42297.7|42277.7|33
1632392350000|2021-09-23 10:19:10|42308.8|42288.8|42308.8|42288.8|42311.3|42291.3|42301.3|42281.3|10
1632392360000|2021-09-23 10:19:20|42307.4|42287.4|42291.3|42271.3|42307.4|42287.4|42291.3|42271.3|12
1632392370000|2021-09-23 10:19:30|42293.8|42273.8|42285.6|42265.6|42293.8|42273.8|42285.6|42265.6|10
1632392380000|2021-09-23 10:19:40|42283.8|42263.8|42232|42212|42283.8|42263.8|42232|42212|16
1632392390000|2021-09-23 10:19:50|42233.8|42213.8|42231.3|42211.3|42236.3|42216.3|42231.3|42211.3|13
1632392400000|2021-09-23 10:20:00|42228.8|42208.8|42231.3|42211.3|42233.8|42213.8|42226.3|42206.3|9
1632392410000|2021-09-23 10:20:10|42227|42207|42246.3|42226.3|42246.3|42226.3|42224.5|42204.5|32
1632392420000|2021-09-23 10:20:20|||||||||2
1632392430000|2021-09-23 10:20:30|42247|42227|42268.8|42248.8|42268.8|42248.8|42247|42227|7
1632392440000|2021-09-23 10:20:40|42272.4|42252.4|42273.8|42253.8|42276.3|42256.3|42272.4|42252.4|12
1632392450000|2021-09-23 10:20:50|42275.6|42255.6|42276.3|42256.3|42276.3|42256.3|42275.6|42255.6|3
1632392460000|2021-09-23 10:21:00|42273.8|42253.8|42279.9|42259.9|42279.9|42259.9|42273.8|42253.8|10
1632392470000|2021-09-23 10:21:10|42283.1|42263.1|42283.8|42263.8|42283.8|42263.8|42281.3|42261.3|2
1632392480000|2021-09-23 10:21:20|42286.3|42266.3|42286.3|42266.3|42286.3|42266.3|42286.3|42266.3|1
1632392490000|2021-09-23 10:21:30|42291.3|42271.3|42298.8|42278.8|42298.8|42278.8|42291.3|42271.3|6
1632392500000|2021-09-23 10:21:40|42298.1|42278.1|42273.8|42253.8|42298.1|42278.1|42273.8|42253.8|9
1632392510000|2021-09-23 10:21:50|42281.3|42261.3|42267.7|42247.7|42286.3|42266.3|42267.7|42247.7|13
1632392520000|2021-09-23 10:22:00|42265.9|42245.9|42262.7|42242.7|42267.7|42247.7|42262.7|42242.7|8
1632392530000|2021-09-23 10:22:10|42264.5|42244.5|42245.2|42225.2|42265.2|42245.2|42245.2|42225.2|6
1632392540000|2021-09-23 10:22:20|42240.2|42220.2|42247|42227|42247|42227|42238.4|42218.4|8
1632392550000|2021-09-23 10:22:30|42245.2|42225.2|42244.5|42224.5|42245.2|42225.2|42244.5|42224.5|5
1632392560000|2021-09-23 10:22:40|42242.7|42222.7|42257.7|42237.7|42257.7|42237.7|42242.7|42222.7|6
1632392570000|2021-09-23 10:22:50|42260.2|42240.2|42265.2|42245.2|42272|42252|42257.7|42237.7|22
1632392580000|2021-09-23 10:23:00|42267|42247|42272.7|42252.7|42272.7|42252.7|42267|42247|6
1632392590000|2021-09-23 10:23:10|42275.2|42255.2|42275.2|42255.2|42277.7|42257.7|42275.2|42255.2|5
1632392600000|2021-09-23 10:23:20|42277|42257|42272.7|42252.7|42277.7|42257.7|42272.7|42252.7|4
1632392610000|2021-09-23 10:23:30|42268.4|42248.4|42268.4|42248.4|42268.4|42248.4|42268.4|42248.4|1
1632392620000|2021-09-23 10:23:40|42267.7|42247.7|42265.2|42245.2|42267.7|42247.7|42265.2|42245.2|1
1632392630000|2021-09-23 10:23:50|42267.7|42247.7|42275.9|42255.9|42275.9|42255.9|42267.7|42247.7|7
1632392640000|2021-09-23 10:24:00|42272.7|42252.7|42270.2|42250.2|42272.7|42252.7|42265.2|42245.2|6
1632392650000|2021-09-23 10:24:10|42275.2|42255.2|42284.5|42264.5|42284.5|42264.5|42275.2|42255.2|3
1632392660000|2021-09-23 10:24:20|42282.7|42262.7|42283.4|42263.4|42283.4|42263.4|42282.7|42262.7|0
1632392670000|2021-09-23 10:24:30|42284.1|42264.1|42287.7|42267.7|42287.7|42267.7|42282.7|42262.7|3
1632392680000|2021-09-23 10:24:40|42290.2|42270.2|42297|42277|42297|42277|42290.2|42270.2|6
1632392690000|2021-09-23 10:24:50|42297.7|42277.7|42302.7|42282.7|42302.7|42282.7|42297.7|42277.7|3
1632392700000|2021-09-23 10:25:00|||||||||9
1632392710000|2021-09-23 10:25:10|42302|42282|42300.2|42280.2|42302|42282|42300.2|42280.2|1
1632392720000|2021-09-23 10:25:20|42295.2|42275.2|42295.2|42275.2|42295.2|42275.2|42295.2|42275.2|2
1632392730000|2021-09-23 10:25:30|42297|42277|42312.7|42292.7|42312.7|42292.7|42297|42277|10
1632392740000|2021-09-23 10:25:40|42310.9|42290.9|42307.7|42287.7|42310.9|42290.9|42307.7|42287.7|2
1632392750000|2021-09-23 10:25:50|42305.2|42285.2|42307.7|42287.7|42307.7|42287.7|42302.7|42282.7|3
1632392760000|2021-09-23 10:26:00|42312.7|42292.7|42314.5|42294.5|42317.7|42297.7|42312.7|42292.7|12
1632392770000|2021-09-23 10:26:10|42315.2|42295.2|42315.2|42295.2|42315.2|42295.2|42315.2|42295.2|3
1632392780000|2021-09-23 10:26:20|42317|42297|42327.7|42307.7|42327.7|42307.7|42317|42297|11
1632392790000|2021-09-23 10:26:30|42330.2|42310.2|42325.9|42305.9|42330.2|42310.2|42325.9|42305.9|4
1632392800000|2021-09-23 10:26:40|42325.2|42305.2|42324.5|42304.5|42325.2|42305.2|42322.7|42302.7|5
1632392810000|2021-09-23 10:26:50|42327.7|42307.7|42329.5|42309.5|42330.2|42310.2|42327.7|42307.7|2
1632392820000|2021-09-23 10:27:00|42328.8|42308.8|42320.2|42300.2|42328.8|42308.8|42320.2|42300.2|3
1632392830000|2021-09-23 10:27:10|42319.5|42299.5|42321.3|42301.3|42321.3|42301.3|42319.5|42299.5|2
1632392840000|2021-09-23 10:27:20|42329.9|42309.9|42333.8|42313.8|42333.8|42313.8|42329.9|42309.9|4
1632392850000|2021-09-23 10:27:30|42331.3|42311.3|42325.2|42305.2|42331.3|42311.3|42325.2|42305.2|3
1632392860000|2021-09-23 10:27:40|42323.4|42303.4|42318.8|42298.8|42323.4|42303.4|42318.8|42298.8|1
1632392880000|2021-09-23 10:28:00|42314.5|42294.5|42314.5|42294.5|42314.5|42294.5|42314.5|42294.5|1
1632392890000|2021-09-23 10:28:10|42316.3|42296.3|42320.6|42300.6|42320.6|42300.6|42316.3|42296.3|2
1632392900000|2021-09-23 10:28:20|42322|42302|42323.8|42303.8|42326.3|42306.3|42322|42302|5
1632392920000|2021-09-23 10:28:40|42325.6|42305.6|42306.3|42286.3|42325.6|42305.6|42306.3|42286.3|7
1632392930000|2021-09-23 10:28:50|42308.1|42288.1|42306.3|42286.3|42308.1|42288.1|42306.3|42286.3|13
1632392940000|2021-09-23 10:29:00|42304.5|42284.5|42303.8|42283.8|42306.3|42286.3|42303.8|42283.8|3
1632392950000|2021-09-23 10:29:10|42306.3|42286.3|42316.7|42296.7|42316.7|42296.7|42306.3|42286.3|9
1632392960000|2021-09-23 10:29:20|42313.1|42293.1|42305.6|42285.6|42313.1|42293.1|42303.8|42283.8|3
1632392970000|2021-09-23 10:29:30|42306.3|42286.3|42316.3|42296.3|42316.3|42296.3|42306.3|42286.3|4
1632392980000|2021-09-23 10:29:40|||||||||3
1632393000000|2021-09-23 10:30:00|42299.5|42279.5|42296.3|42276.3|42299.5|42279.5|42296.3|42276.3|18
1632393010000|2021-09-23 10:30:10|42292.7|42272.7|42301.3|42281.3|42301.3|42281.3|42292.7|42272.7|3
1632393020000|2021-09-23 10:30:20|42303.8|42283.8|42313.1|42293.1|42313.1|42293.1|42303.8|42283.8|6
1632393030000|2021-09-23 10:30:30|42313.8|42293.8|42312|42292|42316.3|42296.3|42312|42292|5
1632393040000|2021-09-23 10:30:40|42316.3|42296.3|42318.8|42298.8|42326.3|42306.3|42316.3|42296.3|13
1632393050000|2021-09-23 10:30:50|42319.5|42299.5|42318.8|42298.8|42321.3|42301.3|42318.8|42298.8|1
1632393060000|2021-09-23 10:31:00|42316.3|42296.3|42316.3|42296.3|42316.3|42296.3|42316.3|42296.3|11
1632393070000|2021-09-23 10:31:10|||||||||2
1632393080000|2021-09-23 10:31:20|42312|42292|42301.3|42281.3|42312|42292|42301.3|42281.3|7
1632393090000|2021-09-23 10:31:30|42297.7|42277.7|42301.3|42281.3|42301.3|42281.3|42296.3|42276.3|1
1632393110000|2021-09-23 10:31:50|42298.8|42278.8|42298.8|42278.8|42298.8|42278.8|42298.8|42278.8|3
1632393120000|2021-09-23 10:32:00|42300.6|42280.6|42300.6|42280.6|42300.6|42280.6|42298.8|42278.8|1
1632393130000|2021-09-23 10:32:10|42301.3|42281.3|42303.8|42283.8|42303.8|42283.8|42301.3|42281.3|1
1632393140000|2021-09-23 10:32:20|42306.3|42286.3|42311.3|42291.3|42311.3|42291.3|42306.3|42286.3|1
1632393150000|2021-09-23 10:32:30|42313.1|42293.1|42326.3|42306.3|42326.3|42306.3|42313.1|42293.1|2
1632393160000|2021-09-23 10:32:40|42328.8|42308.8|42326.3|42306.3|42328.8|42308.8|42326.3|42306.3|4
1632393170000|2021-09-23 10:32:50|42327|42307|42327|42307|42328.8|42308.8|42325.2|42305.2|3
1632393180000|2021-09-23 10:33:00|42326.3|42306.3|42327|42307|42327|42307|42326.3|42306.3|0
1632393190000|2021-09-23 10:33:10|42328.8|42308.8|42327|42307|42329.5|42309.5|42327|42307|5
1632393200000|2021-09-23 10:33:20|42326.3|42306.3|42315.2|42295.2|42326.3|42306.3|42310.6|42290.6|12
1632393210000|2021-09-23 10:33:30|42321.3|42301.3|42326.3|42306.3|42326.3|42306.3|42321.3|42301.3|1
1632393220000|2021-09-23 10:33:40|42328.1|42308.1|42340.6|42320.6|42340.6|42320.6|42328.1|42308.1|4
1632393230000|2021-09-23 10:33:50|42341.3|42321.3|42361.3|42341.3|42363.8|42343.8|42341.3|42321.3|11
1632393240000|2021-09-23 10:34:00|||||||||3
1632393250000|2021-09-23 10:34:10|42359.5|42339.5|42352|42332|42359.5|42339.5|42352|42332|6
1632393260000|2021-09-23 10:34:20|42353.8|42333.8|42356.3|42336.3|42356.3|42336.3|42352|42332|3
1632393270000|2021-09-23 10:34:30|42358.8|42338.8|42358.8|42338.8|42358.8|42338.8|42358.8|42338.8|3
1632393280000|2021-09-23 10:34:40|42361.3|42341.3|42371.3|42351.3|42371.3|42351.3|42361.3|42341.3|10
1632393290000|2021-09-23 10:34:50|42376.3|42356.3|42415.6|42395.6|42415.6|42395.6|42376.3|42356.3|36
1632393300000|2021-09-23 10:35:00|42413.8|42393.8|42420.6|42400.6|42423.1|42403.1|42413.8|42393.8|30
1632393310000|2021-09-23 10:35:10|42418.8|42398.8|42427.4|42407.4|42430.6|42410.6|42418.8|42398.8|16
1632393320000|2021-09-23 10:35:20|42425.6|42405.6|42412.4|42392.4|42427.4|42407.4|42412.4|42392.4|7
1632393330000|2021-09-23 10:35:30|42406.3|42386.3|42373.1|42353.1|42406.3|42386.3|42373.1|42353.1|14
1632393340000|2021-09-23 10:35:40|42374.9|42354.9|42393.1|42373.1|42396.7|42376.7|42374.9|42354.9|65
1632393350000|2021-09-23 10:35:50|42389.9|42369.9|42389.9|42369.9|42397.4|42377.4|42389.9|42369.9|5
1632393360000|2021-09-23 10:36:00|42388.1|42368.1|42398.5|42378.5|42398.5|42378.5|42387.4|42367.4|8
1632393370000|2021-09-23 10:36:10|42401.7|42381.7|42401.7|42381.7|42401.7|42381.7|42399.9|42379.9|1
1632393380000|2021-09-23 10:36:20|42403.5|42383.5|42404.9|42384.9|42404.9|42384.9|42399.9|42379.9|4
1632393390000|2021-09-23 10:36:30|42404.2|42384.2|42404.9|42384.9|42404.9|42384.9|42402.4|42382.4|3
1632393400000|2021-09-23 10:36:40|42402.4|42382.4|42399.9|42379.9|42402.4|42382.4|42399.9|42379.9|8
1632393410000|2021-09-23 10:36:50|42393.8|42373.8|42384.9|42364.9|42393.8|42373.8|42382.9|42362.9|10
1632393420000|2021-09-23 10:37:00|42386.7|42366.7|42392.4|42372.4|42392.4|42372.4|42386.7|42366.7|2
1632393440000|2021-09-23 10:37:20|42393.1|42373.1|42393.1|42373.1|42393.1|42373.1|42390.6|42370.6|3
1632393450000|2021-09-23 10:37:30|||||||||1
1632393470000|2021-09-23 10:37:50|42392.4|42372.4|42389.9|42369.9|42392.4|42372.4|42389.9|42369.9|1
1632393480000|2021-09-23 10:38:00|42387.4|42367.4|42384.9|42364.9|42387.4|42367.4|42384.9|42364.9|0
1632393490000|2021-09-23 10:38:10|42378.8|42358.8|42354.2|42334.2|42378.8|42358.8|42349.9|42329.9|10
1632393500000|2021-09-23 10:38:20|42356|42336|42349.9|42329.9|42359.2|42339.2|42348.1|42328.1|2
1632393510000|2021-09-23 10:38:30|42353.5|42333.5|42364.9|42344.9|42364.9|42344.9|42353.5|42333.5|7
1632393520000|2021-09-23 10:38:40|42362.4|42342.4|42354.9|42334.9|42362.4|42342.4|42352.4|42332.4|7
1632393530000|2021-09-23 10:38:50|42352.4|42332.4|42347.4|42327.4|42354.9|42334.9|42347.4|42327.4|3
1632393540000|2021-09-23 10:39:00|42345.6|42325.6|42339.9|42319.9|42349.9|42329.9|42339.9|42319.9|7
1632393550000|2021-09-23 10:39:10|42330.6|42310.6|42328.1|42308.1|42330.6|42310.6|42327|42307|11
1632393560000|2021-09-23 10:39:20|42328.8|42308.8|42329.9|42309.9|42331.3|42311.3|42328.8|42308.8|1
1632393570000|2021-09-23 10:39:30|42330.6|42310.6|42335.6|42315.6|42335.6|42315.6|42330.6|42310.6|24
1632393580000|2021-09-23 10:39:40|42339.2|42319.2|42364.9|42344.9|42366|42346|42339.2|42319.2|7
1632393590000|2021-09-23 10:39:50|42369.9|42349.9|42367.4|42347.4|42369.9|42349.9|42364.9|42344.9|8
1632393600000|2021-09-23 10:40:00|42364.9|42344.9|42367.4|42347.4|42367.4|42347.4|42364.9|42344.9|1
1632393610000|2021-09-23 10:40:10|42364.9|42344.9|42364.9|42344.9|42367.4|42347.4|42364.9|42344.9|0
1632393620000|2021-09-23 10:40:20|42368.5|42348.5|42369.9|42349.9|42369.9|42349.9|42368.5|42348.5|3
1632393630000|2021-09-23 10:40:30|42371.7|42351.7|42377.4|42357.4|42377.4|42357.4|42371.7|42351.7|2
1632393640000|2021-09-23 10:40:40|||||||||1
1632393650000|2021-09-23 10:40:50|42375.6|42355.6|42378.5|42358.5|42379.2|42359.2|42374.9|42354.9|2
1632393660000|2021-09-23 10:41:00|42379.9|42359.9|42377.4|42357.4|42379.9|42359.9|42377.4|42357.4|0
1632393670000|2021-09-23 10:41:10|42374.9|42354.9|42374.9|42354.9|42377.4|42357.4|42374.9|42354.9|1
1632393680000|2021-09-23 10:41:20|42373.1|42353.1|42372.4|42352.4|42373.1|42353.1|42372.4|42352.4|2
1632393700000|2021-09-23 10:41:40|42367.4|42347.4|42365.6|42345.6|42367.4|42347.4|42365.6|42345.6|3
1632393710000|2021-09-23 10:41:50|42367.4|42347.4|42368.1|42348.1|42368.1|42348.1|42367.4|42347.4|0
1632393720000|2021-09-23 10:42:00|42369.9|42349.9|42369.9|42349.9|42372.4|42352.4|42369.9|42349.9|6
1632393730000|2021-09-23 10:42:10|42371.7|42351.7|42361.7|42341.7|42371.7|42351.7|42361.3|42341.3|4
1632393740000|2021-09-23 10:42:20|42362.4|42342.4|42364.9|42344.9|42364.9|42344.9|42359.9|42339.9|3
1632393760000|2021-09-23 10:42:40|42364.2|42344.2|42362.4|42342.4|42364.2|42344.2|42359.9|42339.9|3
1632393770000|2021-09-23 10:42:50|42364.9|42344.9|42364.9|42344.9|42364.9|42344.9|42362.4|42342.4|1
1632393780000|2021-09-23 10:43:00|42362.4|42342.4|42369.9|42349.9|42369.9|42349.9|42362.4|42342.4|4
1632393790000|2021-09-23 10:43:10|42367.4|42347.4|42367.4|42347.4|42367.4|42347.4|42367.4|42347.4|0
1632393800000|2021-09-23 10:43:20|||||||||1
1632393820000|2021-09-23 10:43:40|42365.6|42345.6|42367.4|42347.4|42367.4|42347.4|42365.6|42345.6|1
1632393840000|2021-09-23 10:44:00|||||||||1
1632393860000|2021-09-23 10:44:20|42372.4|42352.4|42374.2|42354.2|42374.2|42354.2|42372.4|42352.4|7
1632393870000|2021-09-23 10:44:30|42374.9|42354.9|42372.4|42352.4|42374.9|42354.9|42372.4|42352.4|7
1632393890000|2021-09-23 10:44:50|42371.7|42351.7|42364.5|42344.5|42371.7|42351.7|42364.5|42344.5|1
1632393900000|2021-09-23 10:45:00|42363.1|42343.1|42307.4|42287.4|42364.9|42344.9|42304.5|42284.5|25
1632393910000|2021-09-23 10:45:10|42309.2|42289.2|42319.9|42299.9|42324.2|42304.2|42309.2|42289.2|20
1632393920000|2021-09-23 10:45:20|42317.4|42297.4|42293.1|42273.1|42317.4|42297.4|42292.4|42272.4|27
1632393930000|2021-09-23 10:45:30|42294.9|42274.9|42303.1|42283.1|42307.4|42287.4|42288.8|42268.8|9
1632393940000|2021-09-23 10:45:40|42304.9|42284.9|42309.9|42289.9|42312.4|42292.4|42304.9|42284.9|6
1632393950000|2021-09-23 10:45:50|42311.7|42291.7|42317.4|42297.4|42322.4|42302.4|42309.9|42289.9|11
1632393960000|2021-09-23 10:46:00|42315.6|42295.6|42312.4|42292.4|42315.6|42295.6|42309.9|42289.9|9
1632393970000|2021-09-23 10:46:10|42314.9|42294.9|42377.4|42357.4|42377.4|42357.4|42313.1|42293.1|51
1632393980000|2021-09-23 10:46:20|42339.5|42319.5|42326.3|42306.3|42341|42321|42326.3|42306.3|14
1632393990000|2021-09-23 10:46:30|42327.4|42307.4|42306.3|42286.3|42327.4|42307.4|42306.3|42286.3|10
1632394000000|2021-09-23 10:46:40|42305.6|42285.6|42304.9|42284.9|42308.1|42288.1|42304.9|42284.9|2
1632394010000|2021-09-23 10:46:50|42306.7|42286.7|42303.1|42283.1|42306.7|42286.7|42303.1|42283.1|3
1632394020000|2021-09-23 10:47:00|42302.4|42282.4|42308.5|42288.5|42308.5|42288.5|42289.9|42269.9|9
1632394030000|2021-09-23 10:47:10|42310.3|42290.3|42314.9|42294.9|42314.9|42294.9|42310.3|42290.3|1
1632394040000|2021-09-23 10:47:20|42317.4|42297.4|42319.9|42299.9|42319.9|42299.9|42317.4|42297.4|1
1632394050000|2021-09-23 10:47:30|42321.7|42301.7|42319.9|42299.9|42321.7|42301.7|42319.9|42299.9|0
1632394060000|2021-09-23 10:47:40|42321.7|42301.7|42321.7|42301.7|42321.7|42301.7|42321.7|42301.7|0
1632394070000|2021-09-23 10:47:50|42323.5|42303.5|42328.1|42308.1|42329.9|42309.9|42323.5|42303.5|2
1632394080000|2021-09-23 10:48:00|42329.9|42309.9|42334.9|42314.9|42337.4|42317.4|42329.9|42309.9|4
1632394090000|2021-09-23 10:48:10|42337.4|42317.4|42339.9|42319.9|42339.9|42319.9|42337.4|42317.4|0
1632394120000|2021-09-23 10:48:40|42334.9|42314.9|42334.9|42314.9|42334.9|42314.9|42334.9|42314.9|4
1632394130000|2021-09-23 10:48:50|42336.7|42316.7|42337.4|42317.4|42337.4|42317.4|42334.9|42314.9|2
1632394140000|2021-09-23 10:49:00|42335.6|42315.6|42327.4|42307.4|42335.6|42315.6|42327.4|42307.4|4
1632394150000|2021-09-23 10:49:10|42324.9|42304.9|42329.9|42309.9|42329.9|42309.9|42324.9|42304.9|3
1632394160000|2021-09-23 10:49:20|42331.7|42311.7|42331.7|42311.7|42332.4|42312.4|42329.9|42309.9|0
1632394170000|2021-09-23 10:49:30|42332.4|42312.4|42334.9|42314.9|42337.4|42317.4|42332.4|42312.4|2
1632394180000|2021-09-23 10:49:40|||||||||2
1632394190000|2021-09-23 10:49:50|42336.7|42316.7|42337.4|42317.4|42337.4|42317.4|42336.7|42316.7|0
1632394200000|2021-09-23 10:50:00|42339.2|42319.2|42344.9|42324.9|42344.9|42324.9|42336.7|42316.7|2
1632394210000|2021-09-23 10:50:10|42347.4|42327.4|42349.9|42329.9|42349.9|42329.9|42347.4|42327.4|0
1632394220000|2021-09-23 10:50:20|42351.7|42331.7|42352.4|42332.4|42352.4|42332.4|42351.7|42331.7|10
1632394230000|2021-09-23 10:50:30|42354.2|42334.2|42364.2|42344.2|42364.2|42344.2|42354.2|42334.2|1
1632394240000|2021-09-23 10:50:40|42364.9|42344.9|42364.9|42344.9|42364.9|42344.9|42364.9|42344.9|2
1632394250000|2021-09-23 10:50:50|42362.4|42342.4|42369.9|42349.9|42369.9|42349.9|42362.4|42342.4|10
1632394260000|2021-09-23 10:51:00|42371.7|42351.7|42379.9|42359.9|42379.9|42359.9|42371.7|42351.7|1
1632394270000|2021-09-23 10:51:10|42374.9|42354.9|42374.9|42354.9|42374.9|42354.9|42374.9|42354.9|7
1632394280000|2021-09-23 10:51:20|42369.9|42349.9|42364.9|42344.9|42369.9|42349.9|42364.9|42344.9|4
1632394290000|2021-09-23 10:51:30|42363.1|42343.1|42374.9|42354.9|42376.7|42356.7|42359.9|42339.9|7
1632394300000|2021-09-23 10:51:40|42372.4|42352.4|42374.9|42354.9|42374.9|42354.9|42372.4|42352.4|1
1632394310000|2021-09-23 10:51:50|42372.4|42352.4|42362.4|42342.4|42372.4|42352.4|42362.4|42342.4|6
1632394320000|2021-09-23 10:52:00|42359.9|42339.9|42358.1|42338.1|42359.9|42339.9|42358.1|42338.1|5
1632394330000|2021-09-23 10:52:10|42356.7|42336.7|42347.4|42327.4|42356.7|42336.7|42344.9|42324.9|7
1632394340000|2021-09-23 10:52:20|42349.2|42329.2|42347.4|42327.4|42349.9|42329.9|42344.9|42324.9|3
1632394350000|2021-09-23 10:52:30|42349.9|42329.9|42347.4|42327.4|42349.9|42329.9|42344.9|42324.9|3
1632394360000|2021-09-23 10:52:40|42349.9|42329.9|42357.4|42337.4|42357.4|42337.4|42349.9|42329.9|3
1632394370000|2021-09-23 10:52:50|42358.8|42338.8|42364.9|42344.9|42364.9|42344.9|42358.8|42338.8|4
1632394380000|2021-09-23 10:53:00|42367.4|42347.4|42373.1|42353.1|42373.1|42353.1|42367.4|42347.4|1
1632394390000|2021-09-23 10:53:10|42374.9|42354.9|42374.9|42354.9|42374.9|42354.9|42374.9|42354.9|2
1632394400000|2021-09-23 10:53:20|42376.7|42356.7|42377.4|42357.4|42377.4|42357.4|42376.7|42356.7|1
1632394410000|2021-09-23 10:53:30|42376.7|42356.7|42379.9|42359.9|42379.9|42359.9|42376.7|42356.7|1
1632394420000|2021-09-23 10:53:40|42381.7|42361.7|42384.9|42364.9|42385.6|42365.6|42381.7|42361.7|7
1632394430000|2021-09-23 10:53:50|42387.4|42367.4|42400.6|42380.6|42404.9|42384.9|42387.4|42367.4|6
1632394440000|2021-09-23 10:54:00|42399.9|42379.9|42406.7|42386.7|42406.7|42386.7|42399.9|42379.9|7
1632394450000|2021-09-23 10:54:10|42405.6|42385.6|42404.9|42384.9|42405.6|42385.6|42404.9|42384.9|4
1632394460000|2021-09-23 10:54:20|||||||||1
1632394470000|2021-09-23 10:54:30|42402.4|42382.4|42388.1|42368.1|42402.4|42382.4|42388.1|42368.1|8
1632394480000|2021-09-23 10:54:40|42384.9|42364.9|42379.9|42359.9|42384.9|42364.9|42379.9|42359.9|5
1632394490000|2021-09-23 10:54:50|42382.4|42362.4|42377.4|42357.4|42384.2|42364.2|42377.4|42357.4|6
1632394500000|2021-09-23 10:55:00|42374.9|42354.9|42357.4|42337.4|42374.9|42354.9|42357.4|42337.4|7
1632394510000|2021-09-23 10:55:10|42352.4|42332.4|42351.7|42331.7|42354.9|42334.9|42351.7|42331.7|10
1632394520000|2021-09-23 10:55:20|42352.4|42332.4|42349.9|42329.9|42352.4|42332.4|42349.9|42329.9|0
1632394530000|2021-09-23 10:55:30|42351.7|42331.7|42353.5|42333.5|42353.5|42333.5|42351.7|42331.7|8
1632394540000|2021-09-23 10:55:40|42351.7|42331.7|42354.9|42334.9|42354.9|42334.9|42349.9|42329.9|1
1632394550000|2021-09-23 10:55:50|42361.7|42341.7|42362.4|42342.4|42362.4|42342.4|42361.7|42341.7|4
1632394560000|2021-09-23 10:56:00|42383.1|42363.1|42383.1|42363.1|42383.1|42363.1|42383.1|42363.1|3
1632394570000|2021-09-23 10:56:10|42384.9|42364.9|42404.9|42384.9|42404.9|42384.9|42384.9|42364.9|37
1632394590000|2021-09-23 10:56:30|42406.7|42386.7|42395.6|42375.6|42406.7|42386.7|42395.6|42375.6|2
1632394600000|2021-09-23 10:56:40|42394.2|42374.2|42392.4|42372.4|42394.2|42374.2|42392.4|42372.4|0
1632394610000|2021-09-23 10:56:50|42394.2|42374.2|42394.2|42374.2|42394.2|42374.2|42394.2|42374.2|6
1632394630000|2021-09-23 10:57:10|42402.4|42382.4|42406|42386|42406|42386|42402.4|42382.4|10
1632394640000|2021-09-23 10:57:20|42408.5|42388.5|42409.2|42389.2|42409.2|42389.2|42408.5|42388.5|11
1632394660000|2021-09-23 10:57:40|42411|42391|42419.2|42399.2|42422.8|42402.8|42411|42391|9
1632394670000|2021-09-23 10:57:50|42421|42401|42419.2|42399.2|42421.7|42401.7|42419.2|42399.2|0
1632394700000|2021-09-23 10:58:20|42422.8|42402.8|42438.5|42418.5|42438.5|42418.5|42422.4|42402.4|37
1632394710000|2021-09-23 10:58:30|42434.9|42414.9|42434.9|42414.9|42434.9|42414.9|42434.9|42414.9|2
1632394730000|2021-09-23 10:58:50|42432.4|42412.4|42422.4|42402.4|42432.4|42412.4|42422.4|42402.4|13
1632394740000|2021-09-23 10:59:00|42419.9|42399.9|42419.9|42399.9|42419.9|42399.9|42419.9|42399.9|6
1632394750000|2021-09-23 10:59:10|42422.4|42402.4|42429.9|42409.9|42429.9|42409.9|42422.4|42402.4|6
1632394760000|2021-09-23 10:59:20|42428.1|42408.1|42427.4|42407.4|42428.1|42408.1|42427.4|42407.4|4
1632394770000|2021-09-23 10:59:30|42429.9|42409.9|42424.9|42404.9|42429.9|42409.9|42424.9|42404.9|6
1632394790000|2021-09-23 10:59:50|42425.6|42405.6|42429.9|42409.9|42429.9|42409.9|42425.6|42405.6|1
1632394800000|2021-09-23 11:00:00|42432.4|42412.4|42432.4|42412.4|42432.4|42412.4|42432.4|42412.4|2
1632394810000|2021-09-23 11:00:10|42429.9|42409.9|42430.6|42410.6|42432.4|42412.4|42429.9|42409.9|1
1632394820000|2021-09-23 11:00:20|42429.9|42409.9|42430.6|42410.6|42434.9|42414.9|42429.9|42409.9|6
1632394830000|2021-09-23 11:00:30|42432.4|42412.4|42419.9|42399.9|42432.4|42412.4|42419.9|42399.9|8
1632394840000|2021-09-23 11:00:40|42419.2|42399.2|42426|42406|42426|42406|42419.2|42399.2|5
1632394850000|2021-09-23 11:00:50|42424.2|42404.2|42424.2|42404.2|42424.2|42404.2|42424.2|42404.2|0
1632394860000|2021-09-23 11:01:00|42414.9|42394.9|42409.2|42389.2|42414.9|42394.9|42409.2|42389.2|5
1632394870000|2021-09-23 11:01:10|42405.6|42385.6|42398.5|42378.5|42405.6|42385.6|42398.5|42378.5|7
1632394880000|2021-09-23 11:01:20|42396.7|42376.7|42391|42371|42400.3|42380.3|42391|42371|13
1632394900000|2021-09-23 11:01:40|42385.6|42365.6|42389.2|42369.2|42391.7|42371.7|42384.2|42364.2|9
1632394910000|2021-09-23 11:01:50|42394.2|42374.2|42394.9|42374.9|42394.9|42374.9|42394.2|42374.2|2
1632394920000|2021-09-23 11:02:00|42394.2|42374.2|42389.9|42369.9|42394.2|42374.2|42389.2|42369.2|5
1632394930000|2021-09-23 11:02:10|42393.5|42373.5|42401|42381|42401|42381|42393.5|42373.5|1
1632394940000|2021-09-23 11:02:20|42400.3|42380.3|42387.4|42367.4|42400.3|42380.3|42387.4|42367.4|10
1632394950000|2021-09-23 11:02:30|42386.7|42366.7|42401.7|42381.7|42401.7|42381.7|42386.7|42366.7|15
1632394960000|2021-09-23 11:02:40|42404.2|42384.2|42391.7|42371.7|42404.2|42384.2|42389.9|42369.9|3
1632394970000|2021-09-23 11:02:50|42389.9|42369.9|42387.4|42367.4|42391.7|42371.7|42387.4|42367.4|3
1632394980000|2021-09-23 11:03:00|42384.9|42364.9|42366.7|42346.7|42384.9|42364.9|42366.7|42346.7|6
1632394990000|2021-09-23 11:03:10|42369.2|42349.2|42359.2|42339.2|42369.2|42349.2|42359.2|42339.2|6
1632395000000|2021-09-23 11:03:20|42359.9|42339.9|42363.5|42343.5|42363.5|42343.5|42359.2|42339.2|1
1632395010000|2021-09-23 11:03:30|42361.7|42341.7|42359.9|42339.9|42362.4|42342.4|42359.9|42339.9|0
1632395020000|2021-09-23 11:03:40|42361.7|42341.7|42359.2|42339.2|42364.2|42344.2|42359.2|42339.2|1
1632395030000|2021-09-23 11:03:50|42361|42341|42359.2|42339.2|42364.2|42344.2|42359.2|42339.2|1
1632395040000|2021-09-23 11:04:00|42357.4|42337.4|42347.4|42327.4|42357.4|42337.4|42347.4|42327.4|42
1632395050000|2021-09-23 11:04:10|42346|42326|42341.3|42321.3|42346|42326|42340.6|42320.6|55
1632395060000|2021-09-23 11:04:20|42342|42322|42341.3|42321.3|42344.5|42324.5|42341.3|42321.3|1
1632395070000|2021-09-23 11:04:30|42343.8|42323.8|42343.8|42323.8|42343.8|42323.8|42343.8|42323.8|2
1632395080000|2021-09-23 11:04:40|42341.3|42321.3|42351.3|42331.3|42351.3|42331.3|42341.3|42321.3|3
1632395090000|2021-09-23 11:04:50|||||||||1
1632395100000|2021-09-23 11:05:00|42353.1|42333.1|42362|42342|42363.8|42343.8|42353.1|42333.1|3
1632395110000|2021-09-23 11:05:10|42363.8|42343.8|42363.8|42343.8|42363.8|42343.8|42363.8|42343.8|2
1632395120000|2021-09-23 11:05:20|42368.8|42348.8|42356.3|42336.3|42368.8|42348.8|42354.5|42334.5|3
1632395130000|2021-09-23 11:05:30|42358.1|42338.1|42366.3|42346.3|42366.3|42346.3|42358.1|42338.1|5
1632395140000|2021-09-23 11:05:40|42368.1|42348.1|42373.8|42353.8|42373.8|42353.8|42368.1|42348.1|1
1632395150000|2021-09-23 11:05:50|42371.3|42351.3|42366.3|42346.3|42371.3|42351.3|42366.3|42346.3|7
1632395160000|2021-09-23 11:06:00|42363.8|42343.8|42356.3|42336.3|42363.8|42343.8|42356.3|42336.3|2
1632395170000|2021-09-23 11:06:10|42354.5|42334.5|42351.3|42331.3|42354.5|42334.5|42351.3|42331.3|5
1632395180000|2021-09-23 11:06:20|42346.3|42326.3|42346.3|42326.3|42348.8|42328.8|42346.3|42326.3|11
1632395190000|2021-09-23 11:06:30|42348.1|42328.1|42346.3|42326.3|42350.6|42330.6|42346.3|42326.3|6
1632395220000|2021-09-23 11:07:00|42348.1|42328.1|42350.6|42330.6|42350.6|42330.6|42348.1|42328.1|9
1632395230000|2021-09-23 11:07:10|42351.3|42331.3|42353.8|42333.8|42353.8|42333.8|42351.3|42331.3|0
1632395240000|2021-09-23 11:07:20|42356.3|42336.3|42353.8|42333.8|42356.3|42336.3|42353.8|42333.8|0
1632395250000|2021-09-23 11:07:30|42355.6|42335.6|42351.3|42331.3|42355.6|42335.6|42351.3|42331.3|1
1632395260000|2021-09-23 11:07:40|42349.5|42329.5|42351.3|42331.3|42351.3|42331.3|42348.8|42328.8|2
1632395270000|2021-09-23 11:07:50|42348.8|42328.8|42348.8|42328.8|42348.8|42328.8|42348.8|42328.8|1
1632395280000|2021-09-23 11:08:00|42348.1|42328.1|42346.3|42326.3|42348.1|42328.1|42346.3|42326.3|4
1632395290000|2021-09-23 11:08:10|42343.8|42323.8|42343.8|42323.8|42343.8|42323.8|42343.8|42323.8|3
1632395300000|2021-09-23 11:08:20|42341.3|42321.3|42341.3|42321.3|42341.3|42321.3|42341.3|42321.3|1
1632395310000|2021-09-23 11:08:30|42340.6|42320.6|42338.8|42318.8|42341.3|42321.3|42338.8|42318.8|2
1632395320000|2021-09-23 11:08:40|42341.3|42321.3|42346.3|42326.3|42346.3|42326.3|42341.3|42321.3|10
1632395330000|2021-09-23 11:08:50|42348.8|42328.8|42351.3|42331.3|42351.3|42331.3|42348.8|42328.8|2
1632395340000|2021-09-23 11:09:00|||||||||1
1632395360000|2021-09-23 11:09:20|42353.1|42333.1|42356.3|42336.3|42356.3|42336.3|42353.1|42333.1|1
1632395370000|2021-09-23 11:09:30|42354.5|42334.5|42359.5|42339.5|42360.2|42340.2|42354.5|42334.5|18
1632395380000|2021-09-23 11:09:40|42357|42337|42336.3|42316.3|42357|42337|42336.3|42316.3|9
1632395390000|2021-09-23 11:09:50|||||||||1
1632395400000|2021-09-23 11:10:00|42338.8|42318.8|42340.6|42320.6|42341.3|42321.3|42338.8|42318.8|1
1632395410000|2021-09-23 11:10:10|42343.1|42323.1|42341.3|42321.3|42343.8|42323.8|42336.3|42316.3|7
1632395420000|2021-09-23 11:10:20|42343.8|42323.8|42343.8|42323.8|42343.8|42323.8|42343.8|42323.8|3
1632395430000|2021-09-23 11:10:30|42339.5|42319.5|42339.5|42319.5|42339.5|42319.5|42339.5|42319.5|6
1632395440000|2021-09-23 11:10:40|42338.8|42318.8|42332|42312|42338.8|42318.8|42332|42312|0
1632395450000|2021-09-23 11:10:50|42331.3|42311.3|42322.7|42302.7|42331.3|42311.3|42322.7|42302.7|3
1632395460000|2021-09-23 11:11:00|42321.3|42301.3|42316.3|42296.3|42321.3|42301.3|42316.3|42296.3|2
1632395470000|2021-09-23 11:11:10|42318.1|42298.1|42318.1|42298.1|42318.1|42298.1|42316.3|42296.3|1
1632395480000|2021-09-23 11:11:20|42318.8|42298.8|42308.8|42288.8|42318.8|42298.8|42308.8|42288.8|10
1632395490000|2021-09-23 11:11:30|42310.6|42290.6|42311.3|42291.3|42311.3|42291.3|42310.6|42290.6|2
1632395500000|2021-09-23 11:11:40|42313.8|42293.8|42311.3|42291.3|42316.3|42296.3|42311.3|42291.3|4
1632395510000|2021-09-23 11:11:50|42308.8|42288.8|42311.3|42291.3|42311.3|42291.3|42306.3|42286.3|11
1632395520000|2021-09-23 11:12:00|42309.5|42289.5|42308.8|42288.8|42311.3|42291.3|42307|42287|4
1632395530000|2021-09-23 11:12:10|42306.3|42286.3|42305.6|42285.6|42306.3|42286.3|42303.8|42283.8|5
1632395540000|2021-09-23 11:12:20|42306.3|42286.3|42303.8|42283.8|42308.8|42288.8|42303.8|42283.8|5
1632395550000|2021-09-23 11:12:30|42304.5|42284.5|42301.3|42281.3|42304.5|42284.5|42301.3|42281.3|0
1632395570000|2021-09-23 11:12:50|42303.8|42283.8|42306.3|42286.3|42306.3|42286.3|42302|42282|1
1632395580000|2021-09-23 11:13:00|42304.5|42284.5|42308.8|42288.8|42308.8|42288.8|42303.8|42283.8|9
1632395590000|2021-09-23 11:13:10|42308.1|42288.1|42306.3|42286.3|42308.8|42288.8|42303.8|42283.8|4
1632395600000|2021-09-23 11:13:20|42308.8|42288.8|42308.8|42288.8|42308.8|42288.8|42308.8|42288.8|0
1632395610000|2021-09-23 11:13:30|42308.1|42288.1|42306.3|42286.3|42308.1|42288.1|42306.3|42286.3|6
1632395620000|2021-09-23 11:13:40|42305.6|42285.6|42305.6|42285.6|42305.6|42285.6|42305.6|42285.6|0
1632395630000|2021-09-23 11:13:50|42307.4|42287.4|42308.8|42288.8|42308.8|42288.8|42305.6|42285.6|2
1632395640000|2021-09-23 11:14:00|||||||||1
1632395650000|2021-09-23 11:14:10|||||||||2
1632395660000|2021-09-23 11:14:20|42307|42287|42276.3|42256.3|42307|42287|42272|42252|15
1632395670000|2021-09-23 11:14:30|42273.1|42253.1|42271.3|42251.3|42273.1|42253.1|42271.3|42251.3|16
1632395680000|2021-09-23 11:14:40|42266.3|42246.3|42261.3|42241.3|42266.3|42246.3|42261.3|42241.3|11
1632395690000|2021-09-23 11:14:50|42263.8|42243.8|42263.8|42243.8|42263.8|42243.8|42263.8|42243.8|14
1632395700000|2021-09-23 11:15:00|42264.5|42244.5|42285.6|42265.6|42285.6|42265.6|42263.8|42243.8|16
1632395710000|2021-09-23 11:15:10|42286.3|42266.3|42299.5|42279.5|42301.3|42281.3|42286.3|42266.3|11
1632395720000|2021-09-23 11:15:20|42301.3|42281.3|42301.3|42281.3|42301.3|42281.3|42297|42277|1
1632395730000|2021-09-23 11:15:30|42298.8|42278.8|42298.8|42278.8|42298.8|42278.8|42298.8|42278.8|0
1632395740000|2021-09-23 11:15:40|42301.3|42281.3|42301.3|42281.3|42301.3|42281.3|42301.3|42281.3|5
1632395750000|2021-09-23 11:15:50|42302|42282|42302|42282|42302|42282|42302|42282|0
1632395760000|2021-09-23 11:16:00|42301.3|42281.3|42313.8|42293.8|42313.8|42293.8|42301.3|42281.3|2
1632395770000|2021-09-23 11:16:10|42314.5|42294.5|42316.3|42296.3|42316.3|42296.3|42314.5|42294.5|5
1632395780000|2021-09-23 11:16:20|42318.8|42298.8|42311.3|42291.3|42321.3|42301.3|42311.3|42291.3|5
1632395790000|2021-09-23 11:16:30|||||||||3
1632395800000|2021-09-23 11:16:40|42309.5|42289.5|42311.3|42291.3|42311.3|42291.3|42309.5|42289.5|2
1632395810000|2021-09-23 11:16:50|42313.8|42293.8|42311.3|42291.3|42313.8|42293.8|42311.3|42291.3|0
1632395820000|2021-09-23 11:17:00|42313.1|42293.1|42316.3|42296.3|42316.3|42296.3|42313.1|42293.1|0
1632395830000|2021-09-23 11:17:10|42313.8|42293.8|42300.2|42280.2|42313.8|42293.8|42300.2|42280.2|6
1632395840000|2021-09-23 11:17:20|42299.5|42279.5|42288.4|42268.4|42299.5|42279.5|42288.4|42268.4|4
1632395850000|2021-09-23 11:17:30|42287|42267|42287|42267|42287|42267|42284.5|42264.5|3
1632395860000|2021-09-23 11:17:40|42284.5|42264.5|42273.8|42253.8|42287|42267|42271.3|42251.3|12
1632395870000|2021-09-23 11:17:50|42280.6|42260.6|42281.3|42261.3|42281.3|42261.3|42280.6|42260.6|5
1632395880000|2021-09-23 11:18:00|42283.1|42263.1|42283.8|42263.8|42283.8|42263.8|42283.1|42263.1|2
1632395900000|2021-09-23 11:18:20|42282|42262|42283.8|42263.8|42283.8|42263.8|42282|42262|5
1632395910000|2021-09-23 11:18:30|42285.6|42265.6|42286.3|42266.3|42291.3|42271.3|42285.6|42265.6|15
1632395920000|2021-09-23 11:18:40|42284.5|42264.5|42277|42257|42284.5|42264.5|42277|42257|1
1632395930000|2021-09-23 11:18:50|42276.3|42256.3|42276.3|42256.3|42276.3|42256.3|42273.8|42253.8|0
1632395940000|2021-09-23 11:19:00|42278.8|42258.8|42283.8|42263.8|42283.8|42263.8|42278.8|42258.8|2
1632395950000|2021-09-23 11:19:10|42288.1|42268.1|42282|42262|42288.1|42268.1|42282|42262|2
1632395960000|2021-09-23 11:19:20|42281.3|42261.3|42278.8|42258.8|42281.3|42261.3|42278.8|42258.8|1
1632395970000|2021-09-23 11:19:30|42277|42257|42265.2|42245.2|42277|42257|42265.2|42245.2|3
1632395980000|2021-09-23 11:19:40|42264.5|42244.5|42248.8|42228.8|42264.5|42244.5|42248.8|42228.8|7
1632395990000|2021-09-23 11:19:50|42249.5|42229.5|42241.3|42221.3|42251.3|42231.3|42241.3|42221.3|13
1632396000000|2021-09-23 11:20:00|42243.1|42223.1|42245.6|42225.6|42245.6|42225.6|42243.1|42223.1|8
1632396010000|2021-09-23 11:20:10|42246.3|42226.3|42242|42222|42246.3|42226.3|42242|42222|7
1632396020000|2021-09-23 11:20:20|42244.5|42224.5|42246.3|42226.3|42252.7|42232.7|42243.8|42223.8|9
1632396030000|2021-09-23 11:20:30|42248.1|42228.1|42251.3|42231.3|42251.3|42231.3|42246.3|42226.3|3
1632396040000|2021-09-23 11:20:40|42246.3|42226.3|42251.3|42231.3|42251.3|42231.3|42246.3|42226.3|2
1632396050000|2021-09-23 11:20:50|42249.5|42229.5|42246.3|42226.3|42249.5|42229.5|42246.3|42226.3|8
1632396060000|2021-09-23 11:21:00|42248.1|42228.1|42266.3|42246.3|42266.3|42246.3|42248.1|42228.1|14
1632396070000|2021-09-23 11:21:10|42271.3|42251.3|42276.3|42256.3|42276.3|42256.3|42271.3|42251.3|2
1632396080000|2021-09-23 11:21:20|42277.7|42257.7|42288.1|42268.1|42288.1|42268.1|42277.7|42257.7|4
1632396090000|2021-09-23 11:21:30|42288.8|42268.8|42288.8|42268.8|42288.8|42268.8|42286.3|42266.3|1
1632396100000|2021-09-23 11:21:40|42289.5|42269.5|42291.3|42271.3|42291.3|42271.3|42289.5|42269.5|2
1632396110000|2021-09-23 11:21:50|42288.8|42268.8|42288.8|42268.8|42288.8|42268.8|42288.8|42268.8|6
1632396120000|2021-09-23 11:22:00|42287|42267|42286.3|42266.3|42287|42267|42286.3|42266.3|1
1632396130000|2021-09-23 11:22:10|||||||||3
1632396140000|2021-09-23 11:22:20|42288.1|42268.1|42288.8|42268.8|42288.8|42268.8|42288.1|42268.1|10
1632396150000|2021-09-23 11:22:30|42286.3|42266.3|42286.3|42266.3|42286.3|42266.3|42286.3|42266.3|3
1632396160000|2021-09-23 11:22:40|42283.8|42263.8|42283.8|42263.8|42283.8|42263.8|42283.8|42263.8|1
1632396170000|2021-09-23 11:22:50|42278.8|42258.8|42268.8|42248.8|42278.8|42258.8|42268.8|42248.8|9
1632396180000|2021-09-23 11:23:00|42267|42247|42254.5|42234.5|42267|42247|42254.5|42234.5|8
1632396190000|2021-09-23 11:23:10|42256.3|42236.3|42244.5|42224.5|42258.8|42238.8|42244.5|42224.5|17
1632396200000|2021-09-23 11:23:20|42237|42217|42225.6|42205.6|42237|42217|42223.8|42203.8|9
1632396210000|2021-09-23 11:23:30|42223.8|42203.8|42206.3|42186.3|42226.3|42206.3|42206.3|42186.3|29
1632396220000|2021-09-23 11:23:40|42203.8|42183.8|42191.3|42171.3|42203.8|42183.8|42191.3|42171.3|19
1632396230000|2021-09-23 11:23:50|42182.7|42162.7|42193.8|42173.8|42193.8|42173.8|42181.3|42161.3|16
1632396240000|2021-09-23 11:24:00|42194.5|42174.5|42193.8|42173.8|42203.8|42183.8|42193.8|42173.8|7
1632396250000|2021-09-23 11:24:10|42195.2|42175.2|42203.8|42183.8|42203.8|42183.8|42195.2|42175.2|12
1632396260000|2021-09-23 11:24:20|42206.3|42186.3|42201.3|42181.3|42211.3|42191.3|42201.3|42181.3|22
1632396270000|2021-09-23 11:24:30|42205.6|42185.6|42206.3|42186.3|42206.3|42186.3|42205.6|42185.6|5
1632396280000|2021-09-23 11:24:40|42208.1|42188.1|42204.5|42184.5|42208.8|42188.8|42202.7|42182.7|7
1632396290000|2021-09-23 11:24:50|42203.8|42183.8|42183.8|42163.8|42208.1|42188.1|42183.8|42163.8|6
1632396300000|2021-09-23 11:25:00|42183.1|42163.1|42163.8|42143.8|42183.1|42163.1|42160.6|42140.6|26
1632396310000|2021-09-23 11:25:10|42195.7|42175.7|42218.8|42198.8|42218.8|42198.8|42195.7|42175.7|13
1632396320000|2021-09-23 11:25:20|42217|42197|42216.3|42196.3|42217|42197|42216.3|42196.3|6
1632396330000|2021-09-23 11:25:30|42212.7|42192.7|42196.3|42176.3|42213.8|42193.8|42191.3|42171.3|5
1632396340000|2021-09-23 11:25:40|42195.6|42175.6|42187|42167|42195.6|42175.6|42185.2|42165.2|15
1632396350000|2021-09-23 11:25:50|42187.7|42167.7|42181.3|42161.3|42189.5|42169.5|42181.3|42161.3|4
1632396360000|2021-09-23 11:26:00|42183.1|42163.1|42184.5|42164.5|42187|42167|42183.1|42163.1|18
1632396370000|2021-09-23 11:26:10|42182.7|42162.7|42143.8|42123.8|42182.7|42162.7|42143.8|42123.8|28
1632396380000|2021-09-23 11:26:20|42143.1|42123.1|42141.3|42121.3|42146.3|42126.3|42141.3|42121.3|13
1632396390000|2021-09-23 11:26:30|42143.1|42123.1|42141.3|42121.3|42143.1|42123.1|42141.3|42121.3|8
1632396400000|2021-09-23 11:26:40|42136.3|42116.3|42123.1|42103.1|42136.3|42116.3|42123.1|42103.1|17
1632396410000|2021-09-23 11:26:50|42127.4|42107.4|42132.4|42112.4|42132.4|42112.4|42127.4|42107.4|9
1632396420000|2021-09-23 11:27:00|42134.9|42114.9|42141.3|42121.3|42141.3|42121.3|42133.8|42113.8|20
1632396430000|2021-09-23 11:27:10|42143.1|42123.1|42143.8|42123.8|42143.8|42123.8|42143.1|42123.1|0
1632396440000|2021-09-23 11:27:20|42146.3|42126.3|42143.8|42123.8|42146.3|42126.3|42143.8|42123.8|2
1632396450000|2021-09-23 11:27:30|42139.5|42119.5|42128.8|42108.8|42139.5|42119.5|42128.8|42108.8|2
1632396460000|2021-09-23 11:27:40|42127.4|42107.4|42129.9|42109.9|42129.9|42109.9|42118.8|42098.8|12
1632396470000|2021-09-23 11:27:50|42131.3|42111.3|42119.5|42099.5|42133.8|42113.8|42119.5|42099.5|9
1632396480000|2021-09-23 11:28:00|42121.3|42101.3|42123.1|42103.1|42123.1|42103.1|42121.3|42101.3|2
1632396490000|2021-09-23 11:28:10|42123.8|42103.8|42125.6|42105.6|42125.6|42105.6|42117|42097|10
1632396500000|2021-09-23 11:28:20|42127.4|42107.4|42128.8|42108.8|42128.8|42108.8|42127.4|42107.4|0
1632396510000|2021-09-23 11:28:30|42131.3|42111.3|42138.8|42118.8|42138.8|42118.8|42131.3|42111.3|7
1632396520000|2021-09-23 11:28:40|42140.6|42120.6|42150.6|42130.6|42150.6|42130.6|42140.6|42120.6|4
1632396530000|2021-09-23 11:28:50|42156.3|42136.3|42161.3|42141.3|42161.3|42141.3|42156.3|42136.3|2
1632396540000|2021-09-23 11:29:00|42163.1|42143.1|42193.1|42173.1|42193.1|42173.1|42163.1|42143.1|14
1632396550000|2021-09-23 11:29:10|42191.3|42171.3|42191.3|42171.3|42196.3|42176.3|42191.3|42171.3|8
1632396560000|2021-09-23 11:29:20|42187|42167|42186.3|42166.3|42187|42167|42186.3|42166.3|4
1632396570000|2021-09-23 11:29:30|||||||||1
1632396580000|2021-09-23 11:29:40|42185.6|42165.6|42177|42157|42185.6|42165.6|42177|42157|10
1632396600000|2021-09-23 11:30:00|42171.3|42151.3|42173.8|42153.8|42173.8|42153.8|42169.5|42149.5|9
1632396610000|2021-09-23 11:30:10|42175.6|42155.6|42166.3|42146.3|42183.1|42163.1|42166.3|42146.3|16
1632396620000|2021-09-23 11:30:20|42171.3|42151.3|42173.8|42153.8|42173.8|42153.8|42171.3|42151.3|3
1632396630000|2021-09-23 11:30:30|42176.3|42156.3|42186.3|42166.3|42186.3|42166.3|42176.3|42156.3|1
1632396640000|2021-09-23 11:30:40|42187.7|42167.7|42208.1|42188.1|42208.1|42188.1|42187.7|42167.7|4
1632396650000|2021-09-23 11:30:50|42210.6|42190.6|42230.6|42210.6|42230.6|42210.6|42210.6|42190.6|13
1632396660000|2021-09-23 11:31:00|42229.5|42209.5|42216.3|42196.3|42229.5|42209.5|42213.8|42193.8|7
1632396670000|2021-09-23 11:31:10|42218.1|42198.1|42216.3|42196.3|42218.1|42198.1|42216.3|42196.3|5
1632396680000|2021-09-23 11:31:20|42205.9|42185.9|42207|42187|42207|42187|42204.5|42184.5|3
1632396690000|2021-09-23 11:31:30|42206.3|42186.3|42204.5|42184.5|42206.3|42186.3|42204.5|42184.5|2
1632396700000|2021-09-23 11:31:40|42206.3|42186.3|42203.8|42183.8|42206.3|42186.3|42201.3|42181.3|4
1632396710000|2021-09-23 11:31:50|42205.6|42185.6|42208.1|42188.1|42208.1|42188.1|42205.6|42185.6|6
1632396720000|2021-09-23 11:32:00|42208.8|42188.8|42223.8|42203.8|42223.8|42203.8|42208.8|42188.8|3
1632396730000|2021-09-23 11:32:10|42223.1|42203.1|42223.1|42203.1|42223.8|42203.8|42223.1|42203.1|5
1632396740000|2021-09-23 11:32:20|42223.8|42203.8|42223.8|42203.8|42223.8|42203.8|42223.8|42203.8|0
1632396750000|2021-09-23 11:32:30|42225.6|42205.6|42228.8|42208.8|42228.8|42208.8|42225.6|42205.6|2
1632396760000|2021-09-23 11:32:40|42230.6|42210.6|42231.3|42211.3|42231.3|42211.3|42230.6|42210.6|3
1632396780000|2021-09-23 11:33:00|42233.8|42213.8|42228.8|42208.8|42236.3|42216.3|42228.8|42208.8|10
1632396790000|2021-09-23 11:33:10|42230.6|42210.6|42231.3|42211.3|42231.3|42211.3|42230.6|42210.6|3
1632396810000|2021-09-23 11:33:30|42238.1|42218.1|42238.1|42218.1|42238.1|42218.1|42238.1|42218.1|3
1632396820000|2021-09-23 11:33:40|42233.8|42213.8|42233.8|42213.8|42233.8|42213.8|42233.8|42213.8|4
1632396830000|2021-09-23 11:33:50|42235.6|42215.6|42236.3|42216.3|42236.3|42216.3|42235.6|42215.6|1
1632396840000|2021-09-23 11:34:00|42238.1|42218.1|42265.6|42245.6|42265.6|42245.6|42238.1|42218.1|19
1632396850000|2021-09-23 11:34:10|42263.8|42243.8|42256.3|42236.3|42263.8|42243.8|42256.3|42236.3|10
1632396860000|2021-09-23 11:34:20|42261.3|42241.3|42270.6|42250.6|42270.6|42250.6|42261.3|42241.3|17
1632396870000|2021-09-23 11:34:30|42276.3|42256.3|42252.4|42232.4|42276.3|42256.3|42245.6|42225.6|10
1632396880000|2021-09-23 11:34:40|42253.1|42233.1|42256.3|42236.3|42256.3|42236.3|42253.1|42233.1|7
1632396890000|2021-09-23 11:34:50|42261.3|42241.3|42251.3|42231.3|42261.3|42241.3|42249.5|42229.5|8
1632396900000|2021-09-23 11:35:00|42256.3|42236.3|42233.8|42213.8|42258.1|42238.1|42233.8|42213.8|22
1632396910000|2021-09-23 11:35:10|42233.1|42213.1|42221.3|42201.3|42233.1|42213.1|42221.3|42201.3|4
1632396920000|2021-09-23 11:35:20|42223.1|42203.1|42228.1|42208.1|42228.8|42208.8|42221.3|42201.3|3
1632396930000|2021-09-23 11:35:30|42226.3|42206.3|42226.3|42206.3|42228.8|42208.8|42223.8|42203.8|4
1632396940000|2021-09-23 11:35:40|42223.8|42203.8|42220.6|42200.6|42223.8|42203.8|42220.6|42200.6|3
1632396950000|2021-09-23 11:35:50|42217|42197|42212.7|42192.7|42217|42197|42212.7|42192.7|13
1632396960000|2021-09-23 11:36:00|42214.5|42194.5|42212.7|42192.7|42216.3|42196.3|42212.7|42192.7|3
1632396970000|2021-09-23 11:36:10|42214.5|42194.5|42212|42192|42216.3|42196.3|42210.9|42190.9|16
1632396980000|2021-09-23 11:36:20|42211.3|42191.3|42213.8|42193.8|42215.6|42195.6|42211.3|42191.3|0
1632396990000|2021-09-23 11:36:30|42216.3|42196.3|42213.8|42193.8|42216.3|42196.3|42211.3|42191.3|2
1632397000000|2021-09-23 11:36:40|42213.1|42193.1|42211.3|42191.3|42213.1|42193.1|42211.3|42191.3|0
1632397010000|2021-09-23 11:36:50|42213.8|42193.8|42183.8|42163.8|42213.8|42193.8|42182|42162|26
1632397020000|2021-09-23 11:37:00|42186.3|42166.3|42188.8|42168.8|42188.8|42168.8|42186.3|42166.3|1
1632397030000|2021-09-23 11:37:10|42190.6|42170.6|42196.3|42176.3|42196.3|42176.3|42190.6|42170.6|3
1632397040000|2021-09-23 11:37:20|42198.1|42178.1|42204.5|42184.5|42204.5|42184.5|42196.3|42176.3|1
1632397050000|2021-09-23 11:37:30|42205.2|42185.2|42194.1|42174.1|42207.7|42187.7|42194.1|42174.1|8
1632397060000|2021-09-23 11:37:40|42190.9|42170.9|42192.7|42172.7|42192.7|42172.7|42190.9|42170.9|0
1632397070000|2021-09-23 11:37:50|42187.7|42167.7|42180.9|42160.9|42187.7|42167.7|42180.9|42160.9|3
1632397080000|2021-09-23 11:38:00|42180.2|42160.2|42182.7|42162.7|42182.7|42162.7|42180.2|42160.2|5
1632397090000|2021-09-23 11:38:10|42185.2|42165.2|42195.2|42175.2|42195.2|42175.2|42185.2|42165.2|1
1632397110000|2021-09-23 11:38:30|42200.2|42180.2|42207|42187|42207|42187|42200.2|42180.2|4
1632397120000|2021-09-23 11:38:40|42189.1|42169.1|42182.7|42162.7|42189.1|42169.1|42182.7|42162.7|6
1632397130000|2021-09-23 11:38:50|42183.4|42163.4|42185.2|42165.2|42185.2|42165.2|42183.4|42163.4|2
1632397140000|2021-09-23 11:39:00|42187.7|42167.7|42192|42172|42192.7|42172.7|42187.7|42167.7|6
1632397150000|2021-09-23 11:39:10|42189.5|42169.5|42190.2|42170.2|42190.2|42170.2|42189.5|42169.5|1
1632397160000|2021-09-23 11:39:20|42189.5|42169.5|42187.7|42167.7|42189.5|42169.5|42187.7|42167.7|0
1632397170000|2021-09-23 11:39:30|42185.2|42165.2|42180.2|42160.2|42192.7|42172.7|42180.2|42160.2|11
1632397180000|2021-09-23 11:39:40|42178.4|42158.4|42172.7|42152.7|42178.4|42158.4|42172.7|42152.7|7
1632397190000|2021-09-23 11:39:50|42175.2|42155.2|42172|42152|42175.2|42155.2|42170.2|42150.2|5
1632397200000|2021-09-23 11:40:00|42172.7|42152.7|42159.5|42139.5|42172.7|42152.7|42159.5|42139.5|15
1632397210000|2021-09-23 11:40:10|42160.2|42140.2|42160.2|42140.2|42160.2|42140.2|42160.2|42140.2|1
1632397220000|2021-09-23 11:40:20|42158.4|42138.4|42157.7|42137.7|42158.4|42138.4|42157.7|42137.7|3
1632397230000|2021-09-23 11:40:30|42160.2|42140.2|42155.2|42135.2|42160.2|42140.2|42155.2|42135.2|4
1632397240000|2021-09-23 11:40:40|42160.2|42140.2|42158.4|42138.4|42160.2|42140.2|42158.4|42138.4|5
1632397250000|2021-09-23 11:40:50|42154.1|42134.1|42158.4|42138.4|42158.4|42138.4|42154.1|42134.1|1
1632397260000|2021-09-23 11:41:00|42160.2|42140.2|42178.4|42158.4|42185.9|42165.9|42160.2|42140.2|7
1632397270000|2021-09-23 11:41:10|42177.7|42157.7|42182.7|42162.7|42182.7|42162.7|42177.7|42157.7|10
1632397280000|2021-09-23 11:41:20|42183.4|42163.4|42187.7|42167.7|42187.7|42167.7|42183.4|42163.4|1
1632397290000|2021-09-23 11:41:30|42189.5|42169.5|42192.7|42172.7|42192.7|42172.7|42189.5|42169.5|2
1632397300000|2021-09-23 11:41:40|42192|42172|42192.7|42172.7|42192.7|42172.7|42190.2|42170.2|1
1632397310000|2021-09-23 11:41:50|42194.5|42174.5|42195.2|42175.2|42195.2|42175.2|42194.5|42174.5|2
1632397320000|2021-09-23 11:42:00|42191.6|42171.6|42194.5|42174.5|42194.5|42174.5|42187.7|42167.7|6
1632397330000|2021-09-23 11:42:10|42195.2|42175.2|42195.2|42175.2|42195.2|42175.2|42195.2|42175.2|0
1632397360000|2021-09-23 11:42:40|42197.7|42177.7|42197.7|42177.7|42202.7|42182.7|42197.7|42177.7|9
1632397370000|2021-09-23 11:42:50|42195.9|42175.9|42195.9|42175.9|42195.9|42175.9|42195.9|42175.9|1
1632397380000|2021-09-23 11:43:00|42195.2|42175.2|42197.7|42177.7|42197.7|42177.7|42195.2|42175.2|0
1632397390000|2021-09-23 11:43:10|42197|42177|42197|42177|42197|42177|42196.3|42176.3|2
1632397400000|2021-09-23 11:43:20|42192|42172|42189.5|42169.5|42192|42172|42189.5|42169.5|4
1632397410000|2021-09-23 11:43:30|42192|42172|42192|42172|42193.8|42173.8|42190.2|42170.2|1
1632397420000|2021-09-23 11:43:40|42190.2|42170.2|42203.8|42183.8|42203.8|42183.8|42190.2|42170.2|11
1632397430000|2021-09-23 11:43:50|42207|42187|42204.5|42184.5|42207|42187|42202|42182|8
1632397440000|2021-09-23 11:44:00|42202.7|42182.7|42207.7|42187.7|42207.7|42187.7|42202.7|42182.7|3
1632397470000|2021-09-23 11:44:30|||||||||5
1632397480000|2021-09-23 11:44:40|42212|42192|42213.8|42193.8|42213.8|42193.8|42212|42192|2
1632397490000|2021-09-23 11:44:50|42212|42192|42202.7|42182.7|42212|42192|42202.7|42182.7|8
1632397500000|2021-09-23 11:45:00|||||||||1
1632397520000|2021-09-23 11:45:20|42200.9|42180.9|42200.2|42180.2|42200.9|42180.9|42200.2|42180.2|3
1632397530000|2021-09-23 11:45:30|42202|42182|42197.7|42177.7|42202.7|42182.7|42197.7|42177.7|3
1632397540000|2021-09-23 11:45:40|42195.2|42175.2|42195.2|42175.2|42195.2|42175.2|42195.2|42175.2|3
1632397550000|2021-09-23 11:45:50|42193.4|42173.4|42192.7|42172.7|42193.4|42173.4|42190.2|42170.2|3
1632397570000|2021-09-23 11:46:10|42192|42172|42190.2|42170.2|42192|42172|42190.2|42170.2|1
1632397580000|2021-09-23 11:46:20|42192|42172|42203.8|42183.8|42203.8|42183.8|42192|42172|6
1632397590000|2021-09-23 11:46:30|42204.5|42184.5|42200.2|42180.2|42204.5|42184.5|42200.2|42180.2|1
1632397610000|2021-09-23 11:46:50|42198.4|42178.4|42197.7|42177.7|42198.4|42178.4|42197.7|42177.7|0
1632397620000|2021-09-23 11:47:00|42195.2|42175.2|42183.4|42163.4|42195.2|42175.2|42183.4|42163.4|5
1632397630000|2021-09-23 11:47:10|42180.9|42160.9|42169.7|42149.7|42180.9|42160.9|42169.7|42149.7|4
1632397640000|2021-09-23 11:47:20|42170.9|42150.9|42174.5|42154.5|42174.5|42154.5|42170.9|42150.9|6
1632397650000|2021-09-23 11:47:30|42177|42157|42177|42157|42177|42157|42177|42157|1
1632397660000|2021-09-23 11:47:40|42175.2|42155.2|42177.7|42157.7|42177.7|42157.7|42175.2|42155.2|1
1632397670000|2021-09-23 11:47:50|42178.4|42158.4|42185.9|42165.9|42187.7|42167.7|42178.4|42158.4|9
1632397680000|2021-09-23 11:48:00|42187.7|42167.7|42172.7|42152.7|42187.7|42167.7|42172.7|42152.7|3
1632397690000|2021-09-23 11:48:10|42167.7|42147.7|42162.7|42142.7|42167.7|42147.7|42162.7|42142.7|2
1632397700000|2021-09-23 11:48:20|42160.9|42140.9|42160.9|42140.9|42160.9|42140.9|42160.9|42140.9|2
1632397710000|2021-09-23 11:48:30|42162.7|42142.7|42164.5|42144.5|42165.2|42145.2|42162.7|42142.7|6
1632397720000|2021-09-23 11:48:40|42165.9|42145.9|42164.5|42144.5|42165.9|42145.9|42162.7|42142.7|1
1632397730000|2021-09-23 11:48:50|42165.2|42145.2|42162.7|42142.7|42167|42147|42162.7|42142.7|4
1632397740000|2021-09-23 11:49:00|42165.2|42145.2|42172.7|42152.7|42172.7|42152.7|42165.2|42145.2|10
1632397750000|2021-09-23 11:49:10|42182.7|42162.7|42187.7|42167.7|42187.7|42167.7|42182.7|42162.7|4
1632397760000|2021-09-23 11:49:20|42190.2|42170.2|42187.7|42167.7|42190.2|42170.2|42187.7|42167.7|2
1632397770000|2021-09-23 11:49:30|42189.5|42169.5|42190.2|42170.2|42190.2|42170.2|42187.7|42167.7|1
1632397780000|2021-09-23 11:49:40|42192|42172|42187.7|42167.7|42192|42172|42187.7|42167.7|4
1632397800000|2021-09-23 11:50:00|42188.4|42168.4|42187.7|42167.7|42189.5|42169.5|42187.7|42167.7|8
1632397810000|2021-09-23 11:50:10|42189.5|42169.5|42185.9|42165.9|42190.2|42170.2|42185.9|42165.9|5
1632397820000|2021-09-23 11:50:20|42185.2|42165.2|42187|42167|42187|42167|42185.2|42165.2|6
1632397840000|2021-09-23 11:50:40|42190.2|42170.2|42190.2|42170.2|42190.2|42170.2|42187.7|42167.7|6
1632397850000|2021-09-23 11:50:50|42188.4|42168.4|42187.7|42167.7|42188.4|42168.4|42187.7|42167.7|6
1632397860000|2021-09-23 11:51:00|42190.2|42170.2|42187.7|42167.7|42190.2|42170.2|42187.7|42167.7|3
1632397880000|2021-09-23 11:51:20|42185.9|42165.9|42185.2|42165.2|42185.9|42165.9|42185.2|42165.2|0
1632397890000|2021-09-23 11:51:30|42182.7|42162.7|42182.7|42162.7|42182.7|42162.7|42182.7|42162.7|1
1632397900000|2021-09-23 11:51:40|||||||||1
1632397910000|2021-09-23 11:51:50|42187|42167|42187|42167|42187|42167|42187|42167|3
1632397920000|2021-09-23 11:52:00|42182.7|42162.7|42192.7|42172.7|42192.7|42172.7|42180.9|42160.9|8
1632397930000|2021-09-23 11:52:10|||||||||1
1632397940000|2021-09-23 11:52:20|42197.7|42177.7|42200.2|42180.2|42200.2|42180.2|42197.7|42177.7|5
1632397960000|2021-09-23 11:52:40|42203.4|42183.4|42207.7|42187.7|42207.7|42187.7|42202.7|42182.7|11
1632397970000|2021-09-23 11:52:50|42209.5|42189.5|42218.8|42198.8|42218.8|42198.8|42209.5|42189.5|4
1632397980000|2021-09-23 11:53:00|42222.7|42202.7|42225.2|42205.2|42225.2|42205.2|42222.7|42202.7|8
1632397990000|2021-09-23 11:53:10|42227.7|42207.7|42222.7|42202.7|42227.7|42207.7|42222.7|42202.7|4
1632398000000|2021-09-23 11:53:20|42227.7|42207.7|42225.2|42205.2|42227.7|42207.7|42222.7|42202.7|1
1632398010000|2021-09-23 11:53:30|42222.7|42202.7|42218.4|42198.4|42225.2|42205.2|42218.4|42198.4|6
1632398020000|2021-09-23 11:53:40|42215.9|42195.9|42227.7|42207.7|42227.7|42207.7|42215.9|42195.9|6
1632398030000|2021-09-23 11:53:50|42230.2|42210.2|42230.2|42210.2|42230.2|42210.2|42230.2|42210.2|0
1632398040000|2021-09-23 11:54:00|42227.7|42207.7|42225.9|42205.9|42227.7|42207.7|42225.9|42205.9|3
1632398050000|2021-09-23 11:54:10|||||||||1
1632398060000|2021-09-23 11:54:20|42227.7|42207.7|42227.7|42207.7|42227.7|42207.7|42227.7|42207.7|5
1632398070000|2021-09-23 11:54:30|42230.2|42210.2|42229.5|42209.5|42230.2|42210.2|42227.7|42207.7|2
1632398080000|2021-09-23 11:54:40|42231.3|42211.3|42227.7|42207.7|42232|42212|42227.7|42207.7|1
1632398100000|2021-09-23 11:55:00|42229.5|42209.5|42227.7|42207.7|42232.7|42212.7|42227.7|42207.7|3
1632398110000|2021-09-23 11:55:10|42230.2|42210.2|42230.2|42210.2|42230.2|42210.2|42230.2|42210.2|0
1632398120000|2021-09-23 11:55:20|42232.7|42212.7|42235.2|42215.2|42235.2|42215.2|42232.7|42212.7|5
1632398130000|2021-09-23 11:55:30|42232.7|42212.7|42232.7|42212.7|42232.7|42212.7|42232.7|42212.7|2
1632398140000|2021-09-23 11:55:40|42230.2|42210.2|42230.2|42210.2|42230.2|42210.2|42230.2|42210.2|0
1632398150000|2021-09-23 11:55:50|42227.7|42207.7|42220.2|42200.2|42227.7|42207.7|42220.2|42200.2|3
1632398160000|2021-09-23 11:56:00|42222|42202|42216.6|42196.6|42222|42202|42216.6|42196.6|17
1632398170000|2021-09-23 11:56:10|42215.9|42195.9|42217.7|42197.7|42217.7|42197.7|42215.9|42195.9|2
1632398180000|2021-09-23 11:56:20|42220.2|42200.2|42220.2|42200.2|42220.2|42200.2|42220.2|42200.2|0
1632398190000|2021-09-23 11:56:30|42222|42202|42224.5|42204.5|42224.5|42204.5|42222|42202|1
1632398200000|2021-09-23 11:56:40|42226.3|42206.3|42227|42207|42227|42207|42226.3|42206.3|0
1632398210000|2021-09-23 11:56:50|42227.7|42207.7|42227.7|42207.7|42227.7|42207.7|42227.7|42207.7|0
1632398220000|2021-09-23 11:57:00|42225.2|42205.2|42222.7|42202.7|42225.2|42205.2|42222.7|42202.7|3
1632398230000|2021-09-23 11:57:10|42224.5|42204.5|42225.2|42205.2|42225.2|42205.2|42224.5|42204.5|2
1632398240000|2021-09-23 11:57:20|42227.7|42207.7|42227.7|42207.7|42227.7|42207.7|42227.7|42207.7|0
1632398260000|2021-09-23 11:57:40|42225.2|42205.2|42223.4|42203.4|42225.2|42205.2|42222.7|42202.7|1
1632398270000|2021-09-23 11:57:50|42222.7|42202.7|42227.7|42207.7|42227.7|42207.7|42222.7|42202.7|1
1632398280000|2021-09-23 11:58:00|42225.2|42205.2|42225.2|42205.2|42225.2|42205.2|42225.2|42205.2|0
1632398290000|2021-09-23 11:58:10|42227.7|42207.7|42222.7|42202.7|42227.7|42207.7|42222.7|42202.7|1
1632398300000|2021-09-23 11:58:20|42224.5|42204.5|42222.7|42202.7|42225.2|42205.2|42222.7|42202.7|1
1632398310000|2021-09-23 11:58:30|42224.5|42204.5|42225.2|42205.2|42225.2|42205.2|42222.7|42202.7|5
1632398330000|2021-09-23 11:58:50|42227.7|42207.7|42225.2|42205.2|42227.7|42207.7|42225.2|42205.2|3
1632398340000|2021-09-23 11:59:00|42227.7|42207.7|42227.7|42207.7|42227.7|42207.7|42227.7|42207.7|0
1632398350000|2021-09-23 11:59:10|42229.5|42209.5|42230.2|42210.2|42230.2|42210.2|42229.5|42209.5|2
1632398360000|2021-09-23 11:59:20|42232.7|42212.7|42232.7|42212.7|42232.7|42212.7|42232.7|42212.7|4
1632398370000|2021-09-23 11:59:30|42227.7|42207.7|42232|42212|42232|42212|42227.7|42207.7|7
1632398390000|2021-09-23 11:59:50|42232.7|42212.7|42235.2|42215.2|42235.2|42215.2|42232.7|42212.7|3
1632398400000|2021-09-23 12:00:00|42237.7|42217.7|42232.7|42212.7|42237.7|42217.7|42232.7|42212.7|15
1632398410000|2021-09-23 12:00:10|42235.2|42215.2|42247.7|42227.7|42247.7|42227.7|42235.2|42215.2|7
1632398420000|2021-09-23 12:00:20|42245.2|42225.2|42242.7|42222.7|42245.2|42225.2|42242.7|42222.7|3
1632398430000|2021-09-23 12:00:30|42244.5|42224.5|42255.2|42235.2|42255.2|42235.2|42244.5|42224.5|15
1632398440000|2021-09-23 12:00:40|42258.8|42238.8|42262.7|42242.7|42262.7|42242.7|42258.8|42238.8|4
1632398450000|2021-09-23 12:00:50|42263.4|42243.4|42270.2|42250.2|42270.2|42250.2|42263.4|42243.4|10
1632398460000|2021-09-23 12:01:00|42268.4|42248.4|42265.2|42245.2|42268.4|42248.4|42265.2|42245.2|13
1632398470000|2021-09-23 12:01:10|||||||||5
1632398490000|2021-09-23 12:01:30|42270.2|42250.2|42295.2|42275.2|42295.2|42275.2|42270.2|42250.2|34
1632398500000|2021-09-23 12:01:40|42297|42277|42297.7|42277.7|42307.7|42287.7|42297|42277|23
1632398510000|2021-09-23 12:01:50|42295.2|42275.2|42290.2|42270.2|42295.2|42275.2|42290.2|42270.2|4
1632398520000|2021-09-23 12:02:00|42287.7|42267.7|42282.7|42262.7|42287.7|42267.7|42282.7|42262.7|3
1632398530000|2021-09-23 12:02:10|42289.5|42269.5|42290.2|42270.2|42290.2|42270.2|42289.5|42269.5|6
1632398540000|2021-09-23 12:02:20|42287.7|42267.7|42287.7|42267.7|42290.2|42270.2|42285.9|42265.9|11
1632398550000|2021-09-23 12:02:30|42289.5|42269.5|42287.7|42267.7|42290.2|42270.2|42287.7|42267.7|2
1632398560000|2021-09-23 12:02:40|42285.9|42265.9|42287.7|42267.7|42287.7|42267.7|42285.9|42265.9|2
1632398570000|2021-09-23 12:02:50|42289.5|42269.5|42290.2|42270.2|42292|42272|42289.5|42269.5|1
1632398580000|2021-09-23 12:03:00|||||||||2
1632398590000|2021-09-23 12:03:10|42287.7|42267.7|42287.7|42267.7|42287.7|42267.7|42287.7|42267.7|7
1632398600000|2021-09-23 12:03:20|42290.2|42270.2|42290.2|42270.2|42290.2|42270.2|42290.2|42270.2|2
1632398610000|2021-09-23 12:03:30|42288.4|42268.4|42287.7|42267.7|42288.4|42268.4|42285.2|42265.2|5
1632398620000|2021-09-23 12:03:40|42285.2|42265.2|42287.7|42267.7|42287.7|42267.7|42285.2|42265.2|3
1632398640000|2021-09-23 12:04:00|42282.7|42262.7|42252.7|42232.7|42282.7|42262.7|42247.7|42227.7|31
1632398650000|2021-09-23 12:04:10|42257.7|42237.7|42262.7|42242.7|42272.7|42252.7|42257.7|42237.7|8
1632398660000|2021-09-23 12:04:20|42264.5|42244.5|42263.4|42243.4|42272.7|42252.7|42263.4|42243.4|7
1632398670000|2021-09-23 12:04:30|42262.7|42242.7|42257.7|42237.7|42262.7|42242.7|42257.7|42237.7|1
1632398680000|2021-09-23 12:04:40|42259.5|42239.5|42257.7|42237.7|42260.2|42240.2|42257.7|42237.7|2
1632398690000|2021-09-23 12:04:50|42251.5|42231.5|42242.7|42222.7|42251.5|42231.5|42242.7|42222.7|27
1632398700000|2021-09-23 12:05:00|42240.9|42220.9|42242|42222|42242.7|42222.7|42237.7|42217.7|2
1632398710000|2021-09-23 12:05:10|42242.7|42222.7|42247.7|42227.7|42247.7|42227.7|42242.7|42222.7|26
1632398720000|2021-09-23 12:05:20|42245.9|42225.9|42247.7|42227.7|42247.7|42227.7|42245.9|42225.9|14
1632398730000|2021-09-23 12:05:30|||||||||16
1632398740000|2021-09-23 12:05:40|42260.2|42240.2|42264.5|42244.5|42266.3|42246.3|42260.2|42240.2|10
1632398750000|2021-09-23 12:05:50|42267.7|42247.7|42262.7|42242.7|42267.7|42247.7|42262.7|42242.7|5
1632398760000|2021-09-23 12:06:00|42260.2|42240.2|42262.7|42242.7|42262.7|42242.7|42260.2|42240.2|0
1632398770000|2021-09-23 12:06:10|42264.5|42244.5|42282.7|42262.7|42282.7|42262.7|42264.5|42244.5|10
1632398780000|2021-09-23 12:06:20|42287.7|42267.7|42290.2|42270.2|42290.2|42270.2|42287|42267|9
1632398790000|2021-09-23 12:06:30|42295.6|42275.6|42295.6|42275.6|42295.6|42275.6|42295.6|42275.6|13
1632398800000|2021-09-23 12:06:40|42297|42277|42302.7|42282.7|42309.5|42289.5|42297|42277|15
1632398810000|2021-09-23 12:06:50|42326.3|42306.3|42320.2|42300.2|42327|42307|42319.5|42299.5|24
1632398820000|2021-09-23 12:07:00|42322|42302|42317.7|42297.7|42322|42302|42317|42297|8
1632398830000|2021-09-23 12:07:10|42320.2|42300.2|42320.2|42300.2|42320.2|42300.2|42320.2|42300.2|0
1632398840000|2021-09-23 12:07:20|42319.5|42299.5|42315.2|42295.2|42319.5|42299.5|42315.2|42295.2|2
1632398850000|2021-09-23 12:07:30|42313.4|42293.4|42312.7|42292.7|42313.4|42293.4|42312.7|42292.7|5
1632398860000|2021-09-23 12:07:40|42310.9|42290.9|42314.5|42294.5|42314.5|42294.5|42310.2|42290.2|3
1632398870000|2021-09-23 12:07:50|42316.3|42296.3|42317.7|42297.7|42318.8|42298.8|42316.3|42296.3|1
1632398880000|2021-09-23 12:08:00|42317|42297|42315.2|42295.2|42317|42297|42315.2|42295.2|1
1632398890000|2021-09-23 12:08:10|42313.4|42293.4|42312.7|42292.7|42317|42297|42312.7|42292.7|2
1632398900000|2021-09-23 12:08:20|||||||||3
1632398910000|2021-09-23 12:08:30|42310.2|42290.2|42310.2|42290.2|42310.2|42290.2|42310.2|42290.2|1
1632398920000|2021-09-23 12:08:40|42312.7|42292.7|42315.2|42295.2|42315.2|42295.2|42312.7|42292.7|1
1632398930000|2021-09-23 12:08:50|42317.7|42297.7|42312|42292|42317.7|42297.7|42312|42292|12
1632398940000|2021-09-23 12:09:00|42310.2|42290.2|42305.9|42285.9|42310.2|42290.2|42305.9|42285.9|7
1632398950000|2021-09-23 12:09:10|42303.4|42283.4|42303.4|42283.4|42305.2|42285.2|42303.4|42283.4|5
1632398960000|2021-09-23 12:09:20|42302.7|42282.7|42272.7|42252.7|42302.7|42282.7|42272.7|42252.7|16
1632398970000|2021-09-23 12:09:30|42270.9|42250.9|42258.4|42238.4|42270.9|42250.9|42258.4|42238.4|5
1632398980000|2021-09-23 12:09:40|42257.7|42237.7|42257.7|42237.7|42257.7|42237.7|42257|42237|6
1632398990000|2021-09-23 12:09:50|42260.2|42240.2|42260.2|42240.2|42260.2|42240.2|42260.2|42240.2|5
1632399000000|2021-09-23 12:10:00|42258.4|42238.4|42277.7|42257.7|42277.7|42257.7|42257.7|42237.7|12
1632399010000|2021-09-23 12:10:10|42279.5|42259.5|42295.2|42275.2|42295.2|42275.2|42279.5|42259.5|5
1632399020000|2021-09-23 12:10:20|42297|42277|42294.5|42274.5|42297|42277|42294.5|42274.5|9
1632399030000|2021-09-23 12:10:30|42295.2|42275.2|42297.7|42277.7|42297.7|42277.7|42292.7|42272.7|2
1632399040000|2021-09-23 12:10:40|42292.7|42272.7|42285.9|42265.9|42292.7|42272.7|42285.9|42265.9|2
1632399050000|2021-09-23 12:10:50|42282.7|42262.7|42267.7|42247.7|42282.7|42262.7|42267.7|42247.7|7
1632399060000|2021-09-23 12:11:00|42265.8|42245.8|42269.5|42249.5|42269.5|42249.5|42265.8|42245.8|6
1632399070000|2021-09-23 12:11:10|42270.2|42250.2|42272.7|42252.7|42272.7|42252.7|42265.2|42245.2|5
1632399090000|2021-09-23 12:11:30|42275.2|42255.2|42270.2|42250.2|42275.2|42255.2|42270.2|42250.2|1
1632399100000|2021-09-23 12:11:40|||||||||1
1632399110000|2021-09-23 12:11:50|42267.7|42247.7|42260.2|42240.2|42267.7|42247.7|42257.7|42237.7|10
1632399120000|2021-09-23 12:12:00|42262|42242|42262.7|42242.7|42262.7|42242.7|42262|42242|0
1632399130000|2021-09-23 12:12:10|42262|42242|42259.5|42239.5|42262|42242|42259.5|42239.5|2
1632399140000|2021-09-23 12:12:20|42257.7|42237.7|42257|42237|42257.7|42237.7|42256.3|42236.3|8
1632399150000|2021-09-23 12:12:30|42257.7|42237.7|42252.7|42232.7|42257.7|42237.7|42252.7|42232.7|0
1632399160000|2021-09-23 12:12:40|42249.5|42229.5|42230.2|42210.2|42249.5|42229.5|42230.2|42210.2|5
1632399170000|2021-09-23 12:12:50|42232.7|42212.7|42228.3|42208.3|42232.7|42212.7|42228.3|42208.3|3
1632399180000|2021-09-23 12:13:00|42227.7|42207.7|42212.7|42192.7|42227.7|42207.7|42212.7|42192.7|11
1632399190000|2021-09-23 12:13:10|42210.8|42190.8|42222|42202|42222|42202|42210.8|42190.8|14
1632399200000|2021-09-23 12:13:20|42222.7|42202.7|42220.8|42200.8|42222.7|42202.7|42220.8|42200.8|2
1632399210000|2021-09-23 12:13:30|42225.2|42205.2|42225.2|42205.2|42225.2|42205.2|42225.2|42205.2|3
1632399230000|2021-09-23 12:13:50|42222.7|42202.7|42222.7|42202.7|42222.7|42202.7|42222.7|42202.7|1
1632399240000|2021-09-23 12:14:00|42225.2|42205.2|42234.5|42214.5|42234.5|42214.5|42225.2|42205.2|10
1632399250000|2021-09-23 12:14:10|42237|42217|42235.2|42215.2|42237|42217|42235.2|42215.2|2
1632399260000|2021-09-23 12:14:20|42238.3|42218.3|42242|42222|42243.8|42223.8|42238.3|42218.3|2
1632399270000|2021-09-23 12:14:30|42237.7|42217.7|42227.7|42207.7|42237.7|42217.7|42224.5|42204.5|11
1632399280000|2021-09-23 12:14:40|42227|42207|42230.2|42210.2|42230.2|42210.2|42227|42207|6
1632399300000|2021-09-23 12:15:00|42229.5|42209.5|42249.5|42229.5|42249.5|42229.5|42227.7|42207.7|10
1632399310000|2021-09-23 12:15:10|42253.3|42233.3|42257.7|42237.7|42257.7|42237.7|42253.3|42233.3|1
1632399320000|2021-09-23 12:15:20|42261.3|42241.3|42267|42247|42267|42247|42261.3|42241.3|1
1632399330000|2021-09-23 12:15:30|42267.7|42247.7|42270.2|42250.2|42270.2|42250.2|42267.7|42247.7|0
1632399340000|2021-09-23 12:15:40|42275.2|42255.2|42294.5|42274.5|42294.5|42274.5|42275.2|42255.2|7
1632399350000|2021-09-23 12:15:50|42297|42277|42292|42272|42298.8|42278.8|42291.3|42271.3|9
1632399360000|2021-09-23 12:16:00|42292.7|42272.7|42297.7|42277.7|42297.7|42277.7|42292.7|42272.7|6
1632399370000|2021-09-23 12:16:10|42299.5|42279.5|42302|42282|42302|42282|42297|42277|10
1632399380000|2021-09-23 12:16:20|42300.2|42280.2|42305.2|42285.2|42305.2|42285.2|42300.2|42280.2|7
1632399390000|2021-09-23 12:16:30|42308.3|42288.3|42312.7|42292.7|42312.7|42292.7|42305.2|42285.2|2
1632399400000|2021-09-23 12:16:40|42314.5|42294.5|42314.5|42294.5|42314.5|42294.5|42314.5|42294.5|4
1632399410000|2021-09-23 12:16:50|||||||||1
1632399420000|2021-09-23 12:17:00|42312.7|42292.7|42304.7|42284.7|42312.7|42292.7|42304.7|42284.7|7
1632399430000|2021-09-23 12:17:10|42304|42284|42295.2|42275.2|42304|42284|42295.2|42275.2|1
1632399440000|2021-09-23 12:17:20|||||||||3
1632399450000|2021-09-23 12:17:30|42293.3|42273.3|42282.7|42262.7|42293.3|42273.3|42282.7|42262.7|8
1632399460000|2021-09-23 12:17:40|42280.8|42260.8|42275.8|42255.8|42280.8|42260.8|42275.8|42255.8|3
1632399470000|2021-09-23 12:17:50|42275.2|42255.2|42260.8|42240.8|42275.2|42255.2|42260.8|42240.8|6
1632399480000|2021-09-23 12:18:00|42262.7|42242.7|42267.7|42247.7|42267.7|42247.7|42262.7|42242.7|6
1632399490000|2021-09-23 12:18:10|42270.2|42250.2|42270.2|42250.2|42270.2|42250.2|42270.2|42250.2|2
1632399500000|2021-09-23 12:18:20|||||||||4
1632399510000|2021-09-23 12:18:30|42267.7|42247.7|42265.2|42245.2|42267.7|42247.7|42265.2|42245.2|7
1632399520000|2021-09-23 12:18:40|||||||||7
1632399530000|2021-09-23 12:18:50|42272.7|42252.7|42272.7|42252.7|42275.2|42255.2|42272.7|42252.7|3
1632399540000|2021-09-23 12:19:00|42267.7|42247.7|42267.7|42247.7|42267.7|42247.7|42267.7|42247.7|4
1632399550000|2021-09-23 12:19:10|42264.5|42244.5|42262.7|42242.7|42264.5|42244.5|42262.7|42242.7|4
1632399560000|2021-09-23 12:19:20|42260.2|42240.2|42260.2|42240.2|42260.2|42240.2|42260.2|42240.2|12
1632399570000|2021-09-23 12:19:30|42257.7|42237.7|42244.7|42224.7|42258.3|42238.3|42244.7|42224.7|10
1632399580000|2021-09-23 12:19:40|42244|42224|42241.5|42221.5|42244|42224|42241.5|42221.5|1
1632399590000|2021-09-23 12:19:50|42239.7|42219.7|42244|42224|42244|42224|42239.7|42219.7|10
1632399600000|2021-09-23 12:20:00|42246.5|42226.5|42244|42224|42249|42229|42244|42224|4
1632399610000|2021-09-23 12:20:10|42234|42214|42234|42214|42234|42214|42234|42214|1
1632399620000|2021-09-23 12:20:20|||||||||3
1632399630000|2021-09-23 12:20:30|||||||||3
1632399640000|2021-09-23 12:20:40|42232.2|42212.2|42217.2|42197.2|42232.2|42212.2|42217.2|42197.2|14
1632399650000|2021-09-23 12:20:50|42214.7|42194.7|42216.5|42196.5|42216.5|42196.5|42212.2|42192.2|12
1632399660000|2021-09-23 12:21:00|42218.3|42198.3|42229.7|42209.7|42231.5|42211.5|42218.3|42198.3|7
1632399670000|2021-09-23 12:21:10|42229|42209|42239|42219|42239|42219|42229|42209|6
1632399680000|2021-09-23 12:21:20|42241.5|42221.5|42249|42229|42251.5|42231.5|42241.5|42221.5|3
1632399690000|2021-09-23 12:21:30|||||||||1
1632399700000|2021-09-23 12:21:40|42245.8|42225.8|42244|42224|42245.8|42225.8|42244|42224|9
1632399720000|2021-09-23 12:22:00|42246.5|42226.5|42249|42229|42249|42229|42246.5|42226.5|1
1632399740000|2021-09-23 12:22:20|42251.5|42231.5|42269|42249|42269|42249|42251.5|42231.5|8
1632399750000|2021-09-23 12:22:30|42272.7|42252.7|42274|42254|42274|42254|42272.7|42252.7|4
1632399760000|2021-09-23 12:22:40|||||||||5
1632399770000|2021-09-23 12:22:50|42278.3|42258.3|42278.3|42258.3|42278.3|42258.3|42278.3|42258.3|4
1632399780000|2021-09-23 12:23:00|42276.5|42256.5|42265.8|42245.8|42276.5|42256.5|42265.8|42245.8|8
1632399790000|2021-09-23 12:23:10|42264|42244|42264|42244|42264|42244|42264|42244|3
1632399800000|2021-09-23 12:23:20|42262.2|42242.2|42264|42244|42264|42244|42261.5|42241.5|9
1632399810000|2021-09-23 12:23:30|||||||||1
1632399820000|2021-09-23 12:23:40|42261.5|42241.5|42246.5|42226.5|42261.5|42241.5|42246.5|42226.5|13
1632399830000|2021-09-23 12:23:50|42241.5|42221.5|42241.5|42221.5|42241.5|42221.5|42237.2|42217.2|8
1632399840000|2021-09-23 12:24:00|42239.7|42219.7|42244|42224|42244|42224|42239|42219|4
1632399850000|2021-09-23 12:24:10|42241.5|42221.5|42241.5|42221.5|42241.5|42221.5|42241.5|42221.5|2
1632399860000|2021-09-23 12:24:20|42244|42224|42254|42234|42256.5|42236.5|42244|42224|7
1632399870000|2021-09-23 12:24:30|42252.2|42232.2|42254|42234|42254|42234|42252.2|42232.2|0
1632399880000|2021-09-23 12:24:40|42256.5|42236.5|42264|42244|42264|42244|42256.5|42236.5|12
1632399890000|2021-09-23 12:24:50|||||||||2
1632399910000|2021-09-23 12:25:10|42260.4|42240.4|42259|42239|42260.4|42240.4|42259|42239|1
1632399920000|2021-09-23 12:25:20|42256.5|42236.5|42256.5|42236.5|42256.5|42236.5|42256.5|42236.5|0
1632399930000|2021-09-23 12:25:30|42254|42234|42241.5|42221.5|42254|42234|42241.5|42221.5|7
1632399940000|2021-09-23 12:25:40|42239|42219|42241.5|42221.5|42244|42224|42239|42219|5
1632399960000|2021-09-23 12:26:00|||||||||2
1632399970000|2021-09-23 12:26:10|42239|42219|42239|42219|42239.7|42219.7|42239|42219|6
1632399980000|2021-09-23 12:26:20|42236.5|42216.5|42221.5|42201.5|42236.5|42216.5|42221.5|42201.5|9
1632399990000|2021-09-23 12:26:30|42224|42204|42224|42204|42224|42204|42224|42204|3
1632400000000|2021-09-23 12:26:40|42227.6|42207.6|42229|42209|42229|42209|42227.6|42207.6|1
1632400010000|2021-09-23 12:26:50|||||||||2
1632400020000|2021-09-23 12:27:00|42224|42204|42219|42199|42224|42204|42219|42199|4
1632400030000|2021-09-23 12:27:10|42217.2|42197.2|42219|42199|42219|42199|42215.8|42195.8|10
1632400040000|2021-09-23 12:27:20|||||||||1
1632400050000|2021-09-23 12:27:30|||||||||3
1632400060000|2021-09-23 12:27:40|42214.7|42194.7|42214.7|42194.7|42214.7|42194.7|42214.7|42194.7|4
1632400070000|2021-09-23 12:27:50|42212.2|42192.2|42212.2|42192.2|42214.7|42194.7|42212.2|42192.2|3
1632400080000|2021-09-23 12:28:00|42209|42189|42174|42154|42209|42189|42172.2|42152.2|39
1632400090000|2021-09-23 12:28:10|42176.5|42156.5|42204|42184|42204|42184|42176.5|42156.5|10
1632400100000|2021-09-23 12:28:20|42203.3|42183.3|42199|42179|42204|42184|42199|42179|4
1632400110000|2021-09-23 12:28:30|42191.5|42171.5|42170.8|42150.8|42191.5|42171.5|42169|42149|15
1632400120000|2021-09-23 12:28:40|42171.5|42151.5|42171.5|42151.5|42171.5|42151.5|42171.5|42151.5|7
1632400130000|2021-09-23 12:28:50|||||||||2
1632400140000|2021-09-23 12:29:00|42166.5|42146.5|42161.5|42141.5|42166.5|42146.5|42161.5|42141.5|4
1632400150000|2021-09-23 12:29:10|42158.3|42138.3|42154|42134|42158.3|42138.3|42154|42134|8
1632400170000|2021-09-23 12:29:30|42153.3|42133.3|42154|42134|42154|42134|42153.3|42133.3|1
1632400190000|2021-09-23 12:29:50|42152.2|42132.2|42149|42129|42152.2|42132.2|42149|42129|10
1632400200000|2021-09-23 12:30:00|42151.5|42131.5|42210.8|42190.8|42210.8|42190.8|42151.5|42131.5|13
1632400210000|2021-09-23 12:30:10|42213.3|42193.3|42186.5|42166.5|42225.1|42205.1|42186.5|42166.5|20
1632400220000|2021-09-23 12:30:20|42188.3|42168.3|42210.8|42190.8|42210.8|42190.8|42188.3|42168.3|5
1632400230000|2021-09-23 12:30:30|42211.5|42191.5|42224|42204|42224|42204|42211.5|42191.5|12
1632400240000|2021-09-23 12:30:40|42222.2|42202.2|42211.5|42191.5|42222.2|42202.2|42211.5|42191.5|7
1632400250000|2021-09-23 12:30:50|42209.7|42189.7|42177.2|42157.2|42209.7|42189.7|42177.2|42157.2|8
1632400260000|2021-09-23 12:31:00|42175.4|42155.4|42179|42159|42179|42159|42175.4|42155.4|4
1632400270000|2021-09-23 12:31:10|42180.8|42160.8|42186.5|42166.5|42189|42169|42180.8|42160.8|8
1632400280000|2021-09-23 12:31:20|42184.7|42164.7|42169.7|42149.7|42184.7|42164.7|42169.7|42149.7|8
1632400290000|2021-09-23 12:31:30|42169|42149|42186.5|42166.5|42186.5|42166.5|42164|42144|17
1632400300000|2021-09-23 12:31:40|42184|42164|42169|42149|42186.5|42166.5|42169|42149|9
1632400310000|2021-09-23 12:31:50|42171.5|42151.5|42176.5|42156.5|42176.5|42156.5|42171.5|42151.5|4
1632400320000|2021-09-23 12:32:00|42184|42164|42174|42154|42184|42164|42168.3|42148.3|10
1632400330000|2021-09-23 12:32:10|42173.3|42153.3|42164.7|42144.7|42173.3|42153.3|42162.6|42142.6|22
1632400340000|2021-09-23 12:32:20|42164|42144|42179|42159|42179|42159|42164|42144|5
1632400350000|2021-09-23 12:32:30|42182.6|42162.6|42235.8|42215.8|42235.8|42215.8|42182.6|42162.6|20
1632400360000|2021-09-23 12:32:40|42234|42214|42233.3|42213.3|42237.6|42217.6|42233.3|42213.3|9
1632400370000|2021-09-23 12:32:50|42235.1|42215.1|42246.5|42226.5|42246.5|42226.5|42233.3|42213.3|35
1632400380000|2021-09-23 12:33:00|42249|42229|42256.5|42236.5|42259|42239|42249|42229|13
1632400390000|2021-09-23 12:33:10|42258.3|42238.3|42249|42229|42259|42239|42249|42229|23
1632400400000|2021-09-23 12:33:20|42251.5|42231.5|42249|42229|42251.5|42231.5|42249|42229|9
1632400410000|2021-09-23 12:33:30|42244|42224|42224.7|42204.7|42244|42224|42224.7|42204.7|12
1632400420000|2021-09-23 12:33:40|42222.2|42202.2|42224.7|42204.7|42224.7|42204.7|42222.2|42202.2|5
1632400430000|2021-09-23 12:33:50|42222.9|42202.9|42219.7|42199.7|42222.9|42202.9|42219|42199|3
1632400440000|2021-09-23 12:34:00|42221.5|42201.5|42184|42164|42221.5|42201.5|42184|42164|93
1632400450000|2021-09-23 12:34:10|42182.2|42162.2|42190.8|42170.8|42190.8|42170.8|42182.2|42162.2|11
1632400460000|2021-09-23 12:34:20|42191.5|42171.5|42194|42174|42195.8|42175.8|42191.5|42171.5|3
1632400470000|2021-09-23 12:34:30|||||||||1
1632400480000|2021-09-23 12:34:40|42191.5|42171.5|42191.5|42171.5|42191.5|42171.5|42191.5|42171.5|6
1632400490000|2021-09-23 12:34:50|42193.3|42173.3|42194|42174|42194|42174|42191.5|42171.5|13
1632400500000|2021-09-23 12:35:00|42194.7|42174.7|42194.7|42174.7|42194.7|42174.7|42194.7|42174.7|0
1632400510000|2021-09-23 12:35:10|42195.4|42175.4|42194.7|42174.7|42195.4|42175.4|42194.7|42174.7|3
1632400520000|2021-09-23 12:35:20|42198.3|42178.3|42194|42174|42199|42179|42194|42174|3
1632400540000|2021-09-23 12:35:40|42186.5|42166.5|42184|42164|42186.5|42166.5|42184|42164|4
1632400550000|2021-09-23 12:35:50|42180.4|42160.4|42179|42159|42180.4|42160.4|42179|42159|6
1632400560000|2021-09-23 12:36:00|42176.5|42156.5|42171.5|42151.5|42176.5|42156.5|42169|42149|12
1632400570000|2021-09-23 12:36:10|42172.9|42152.9|42181.5|42161.5|42181.5|42161.5|42172.9|42152.9|4
1632400580000|2021-09-23 12:36:20|42184|42164|42188.3|42168.3|42188.3|42168.3|42184|42164|11
1632400590000|2021-09-23 12:36:30|42190.1|42170.1|42204|42184|42204|42184|42190.1|42170.1|10
1632400600000|2021-09-23 12:36:40|42202.2|42182.2|42204|42184|42204|42184|42201.5|42181.5|2
1632400610000|2021-09-23 12:36:50|42206.5|42186.5|42216.5|42196.5|42216.5|42196.5|42206.5|42186.5|7
1632400620000|2021-09-23 12:37:00|42214|42194|42221.1|42201.1|42221.1|42201.1|42214|42194|8
1632400630000|2021-09-23 12:37:10|42221.8|42201.8|42229|42209|42229|42209|42221.1|42201.1|2
1632400640000|2021-09-23 12:37:20|42229.7|42209.7|42231.5|42211.5|42231.5|42211.5|42229|42209|5
1632400650000|2021-09-23 12:37:30|42234|42214|42224|42204|42234|42214|42224|42204|14
1632400660000|2021-09-23 12:37:40|42225.8|42205.8|42231.5|42211.5|42234|42214|42225.8|42205.8|5
1632400670000|2021-09-23 12:37:50|42232.2|42212.2|42234|42214|42234|42214|42232.2|42212.2|8
1632400680000|2021-09-23 12:38:00|42231.5|42211.5|42217.2|42197.2|42231.5|42211.5|42217.2|42197.2|11
1632400690000|2021-09-23 12:38:10|42212.2|42192.2|42199.7|42179.7|42212.2|42192.2|42199.7|42179.7|2
1632400700000|2021-09-23 12:38:20|42199|42179|42199|42179|42199|42179|42199|42179|2
1632400710000|2021-09-23 12:38:30|42196.5|42176.5|42196.5|42176.5|42196.5|42176.5|42196.5|42176.5|8
1632400720000|2021-09-23 12:38:40|42199|42179|42199|42179|42199|42179|42199|42179|2
1632400730000|2021-09-23 12:38:50|42197.2|42177.2|42201.5|42181.5|42201.5|42181.5|42196.5|42176.5|0
1632400740000|2021-09-23 12:39:00|42210.1|42190.1|42211.9|42191.9|42211.9|42191.9|42210.1|42190.1|14
1632400750000|2021-09-23 12:39:10|42211.5|42191.5|42211.5|42191.5|42211.5|42191.5|42211.5|42191.5|3
1632400760000|2021-09-23 12:39:20|42209|42189|42209|42189|42209|42189|42209|42189|3
1632400770000|2021-09-23 12:39:30|42207.2|42187.2|42209|42189|42209|42189|42207.2|42187.2|4
1632400780000|2021-09-23 12:39:40|||||||||1
1632400790000|2021-09-23 12:39:50|42210.8|42190.8|42219|42199|42219|42199|42210.8|42190.8|5
1632400800000|2021-09-23 12:40:00|42220.8|42200.8|42204|42184|42223.3|42203.3|42204|42184|12
1632400810000|2021-09-23 12:40:10|42201.5|42181.5|42199|42179|42201.5|42181.5|42199|42179|8
1632400820000|2021-09-23 12:40:20|42202.6|42182.6|42204|42184|42204|42184|42202.6|42182.6|1
1632400840000|2021-09-23 12:40:40|42205.8|42185.8|42196.5|42176.5|42206.5|42186.5|42196.5|42176.5|2
1632400850000|2021-09-23 12:40:50|42198.3|42178.3|42194|42174|42199|42179|42194|42174|7
1632400860000|2021-09-23 12:41:00|42189|42169|42174.7|42154.7|42189|42169|42174.7|42154.7|7
1632400870000|2021-09-23 12:41:10|42172.6|42152.6|42167.2|42147.2|42172.6|42152.6|42159.7|42139.7|5
1632400880000|2021-09-23 12:41:20|42167.9|42147.9|42169|42149|42169.7|42149.7|42167.9|42147.9|11
1632400890000|2021-09-23 12:41:30|42174|42154|42169.7|42149.7|42174|42154|42169.7|42149.7|5
1632400900000|2021-09-23 12:41:40|42169|42149|42173.3|42153.3|42173.3|42153.3|42169|42149|2
1632400910000|2021-09-23 12:41:50|42176.5|42156.5|42176.5|42156.5|42176.5|42156.5|42176.5|42156.5|1
1632400920000|2021-09-23 12:42:00|42180.1|42160.1|42184|42164|42189|42169|42180.1|42160.1|9
1632400930000|2021-09-23 12:42:10|42186.5|42166.5|42184|42164|42186.5|42166.5|42184|42164|1
1632400940000|2021-09-23 12:42:20|42185.8|42165.8|42189|42169|42189|42169|42184.7|42164.7|9
1632400960000|2021-09-23 12:42:40|42186.5|42166.5|42172.2|42152.2|42186.5|42166.5|42172.2|42152.2|7
1632400970000|2021-09-23 12:42:50|42169.7|42149.7|42172.2|42152.2|42174|42154|42169|42149|0
1632400980000|2021-09-23 12:43:00|42169|42149|42166.5|42146.5|42171.5|42151.5|42166.5|42146.5|4
1632400990000|2021-09-23 12:43:10|42164.7|42144.7|42164|42144|42164.7|42144.7|42162.2|42142.2|12
1632401000000|2021-09-23 12:43:20|42161.5|42141.5|42161.5|42141.5|42161.5|42141.5|42161.5|42141.5|1
1632401010000|2021-09-23 12:43:30|42159.7|42139.7|42161.5|42141.5|42161.5|42141.5|42158.3|42138.3|9
1632401020000|2021-09-23 12:43:40|||||||||1
1632401030000|2021-09-23 12:43:50|42165.8|42145.8|42166.5|42146.5|42166.5|42146.5|42165.8|42145.8|5
1632401040000|2021-09-23 12:44:00|42168.3|42148.3|42164|42144|42169|42149|42164|42144|2
1632401050000|2021-09-23 12:44:10|42161.5|42141.5|42157.2|42137.2|42161.5|42141.5|42157.2|42137.2|8
1632401060000|2021-09-23 12:44:20|42159.7|42139.7|42166.5|42146.5|42166.5|42146.5|42159.7|42139.7|3
1632401070000|2021-09-23 12:44:30|42167.2|42147.2|42166.5|42146.5|42167.2|42147.2|42166.5|42146.5|0
1632401080000|2021-09-23 12:44:40|||||||||1
1632401090000|2021-09-23 12:44:50|42164.7|42144.7|42159|42139|42166.5|42146.5|42159|42139|10
1632401100000|2021-09-23 12:45:00|42158.3|42138.3|42159.7|42139.7|42159.7|42139.7|42151.5|42131.5|23
1632401110000|2021-09-23 12:45:10|42157.2|42137.2|42154|42134|42157.2|42137.2|42154|42134|6
1632401120000|2021-09-23 12:45:20|42152.2|42132.2|42151.5|42131.5|42152.2|42132.2|42144|42124|11
1632401130000|2021-09-23 12:45:30|42149.7|42129.7|42149.7|42129.7|42149.7|42129.7|42147.9|42127.9|4
1632401140000|2021-09-23 12:45:40|42147.9|42127.9|42149.7|42129.7|42149.7|42129.7|42147.9|42127.9|0
1632401150000|2021-09-23 12:45:50|||||||||4
1632401160000|2021-09-23 12:46:00|42151.5|42131.5|42151.5|42131.5|42151.5|42131.5|42149|42129|12
1632401170000|2021-09-23 12:46:10|42169|42149|42179|42159|42179|42159|42169|42149|16
1632401180000|2021-09-23 12:46:20|42177.2|42157.2|42177.2|42157.2|42177.2|42157.2|42177.2|42157.2|2
1632401190000|2021-09-23 12:46:30|42179|42159|42174|42154|42179|42159|42174|42154|2
1632401200000|2021-09-23 12:46:40|42170.4|42150.4|42164|42144|42170.4|42150.4|42164|42144|4
1632401210000|2021-09-23 12:46:50|42162.2|42142.2|42156.5|42136.5|42162.2|42142.2|42156.5|42136.5|2
1632401220000|2021-09-23 12:47:00|42161.5|42141.5|42162.2|42142.2|42164|42144|42161.5|42141.5|15
1632401230000|2021-09-23 12:47:10|42165.4|42145.4|42165.4|42145.4|42165.4|42145.4|42165.4|42145.4|6
1632401240000|2021-09-23 12:47:20|42167.9|42147.9|42184.7|42164.7|42184.7|42164.7|42167.9|42147.9|2
1632401250000|2021-09-23 12:47:30|||||||||2
1632401260000|2021-09-23 12:47:40|42183.3|42163.3|42174.7|42154.7|42183.3|42163.3|42174.7|42154.7|9
1632401270000|2021-09-23 12:47:50|42171.5|42151.5|42169.7|42149.7|42173.3|42153.3|42167.2|42147.2|1
1632401280000|2021-09-23 12:48:00|42172.2|42152.2|42184|42164|42184|42164|42172.2|42152.2|7
1632401290000|2021-09-23 12:48:10|42185.4|42165.4|42179|42159|42189|42169|42179|42159|8
1632401300000|2021-09-23 12:48:20|42177.2|42157.2|42169|42149|42177.2|42157.2|42169|42149|8
1632401310000|2021-09-23 12:48:30|42164|42144|42164|42144|42164|42144|42164|42144|0
1632401320000|2021-09-23 12:48:40|42169|42149|42164|42144|42169|42149|42164|42144|2
1632401330000|2021-09-23 12:48:50|42161.5|42141.5|42156.5|42136.5|42161.5|42141.5|42156.5|42136.5|7
1632401340000|2021-09-23 12:49:00|42152.9|42132.9|42154|42134|42154|42134|42149|42129|9
1632401350000|2021-09-23 12:49:10|42156.5|42136.5|42150.8|42130.8|42156.5|42136.5|42150.1|42130.1|15
1632401360000|2021-09-23 12:49:20|42149|42129|42149|42129|42149|42129|42149|42129|2
1632401370000|2021-09-23 12:49:30|42147.2|42127.2|42119.7|42099.7|42147.2|42127.2|42119.7|42099.7|41
1632401380000|2021-09-23 12:49:40|42110.4|42090.4|42109|42089|42111.5|42091.5|42101.5|42081.5|22
1632401390000|2021-09-23 12:49:50|42107.2|42087.2|42079|42059|42107.2|42087.2|42076.5|42056.5|35
1632401400000|2021-09-23 12:50:00|42076.5|42056.5|42091.5|42071.5|42091.5|42071.5|42071.5|42051.5|30
1632401410000|2021-09-23 12:50:10|42094|42074|42094|42074|42099|42079|42091.5|42071.5|7
1632401420000|2021-09-23 12:50:20|42095.8|42075.8|42110.4|42090.4|42110.4|42090.4|42095.8|42075.8|10
1632401430000|2021-09-23 12:50:30|42118.3|42098.3|42126.5|42106.5|42126.5|42106.5|42118.3|42098.3|6
1632401440000|2021-09-23 12:50:40|42129|42109|42124|42104|42134|42114|42123.3|42103.3|10
1632401450000|2021-09-23 12:50:50|42129|42109|42153.3|42133.3|42153.3|42133.3|42129|42109|22
1632401460000|2021-09-23 12:51:00|42154|42134|42114|42094|42154|42134|42112.2|42092.2|40
1632401470000|2021-09-23 12:51:10|42112.2|42092.2|42114|42094|42117.6|42097.6|42106.5|42086.5|26
1632401480000|2021-09-23 12:51:20|||||||||8
1632401490000|2021-09-23 12:51:30|42112.2|42092.2|42124|42104|42124|42104|42111.5|42091.5|11
1632401500000|2021-09-23 12:51:40|42125.4|42105.4|42144|42124|42144|42124|42125.4|42105.4|6
1632401510000|2021-09-23 12:51:50|42145.8|42125.8|42144|42124|42148.3|42128.3|42144|42124|14
1632401520000|2021-09-23 12:52:00|42143.3|42123.3|42144|42124|42159|42139|42143.3|42123.3|16
1632401530000|2021-09-23 12:52:10|42143.3|42123.3|42145.8|42125.8|42145.8|42125.8|42143.3|42123.3|1
1632401540000|2021-09-23 12:52:20|42148.3|42128.3|42124|42104|42148.3|42128.3|42124|42104|37
1632401550000|2021-09-23 12:52:30|42126.5|42106.5|42131.5|42111.5|42131.5|42111.5|42124|42104|11
1632401560000|2021-09-23 12:52:40|42133.3|42113.3|42131.5|42111.5|42133.3|42113.3|42131.5|42111.5|0
1632401570000|2021-09-23 12:52:50|42129|42109|42126.5|42106.5|42129|42109|42125.8|42105.8|1
1632401580000|2021-09-23 12:53:00|42125.8|42105.8|42126.5|42106.5|42126.5|42106.5|42115.8|42095.8|7
1632401590000|2021-09-23 12:53:10|42124.7|42104.7|42121.5|42101.5|42124.7|42104.7|42121.5|42101.5|6
1632401600000|2021-09-23 12:53:20|42117.2|42097.2|42109|42089|42117.2|42097.2|42109|42089|1
1632401610000|2021-09-23 12:53:30|42111.5|42091.5|42116.5|42096.5|42116.5|42096.5|42111.5|42091.5|4
1632401620000|2021-09-23 12:53:40|42119|42099|42128.3|42108.3|42128.3|42108.3|42119|42099|4
1632401630000|2021-09-23 12:53:50|42144|42124|42144|42124|42144|42124|42144|42124|5
1632401640000|2021-09-23 12:54:00|42146.5|42126.5|42143.3|42123.3|42146.5|42126.5|42143.3|42123.3|2
1632401650000|2021-09-23 12:54:10|42141.5|42121.5|42160.8|42140.8|42160.8|42140.8|42141.5|42121.5|22
1632401660000|2021-09-23 12:54:20|42159|42139|42166.5|42146.5|42169|42149|42159|42139|3
1632401670000|2021-09-23 12:54:30|42171.5|42151.5|42184|42164|42186.5|42166.5|42171.5|42151.5|8
1632401680000|2021-09-23 12:54:40|42182.2|42162.2|42185.8|42165.8|42185.8|42165.8|42179|42159|10
1632401690000|2021-09-23 12:54:50|42189|42169|42184|42164|42189|42169|42184|42164|15
1632401700000|2021-09-23 12:55:00|42185.8|42165.8|42189|42169|42189|42169|42185.8|42165.8|10
1632401710000|2021-09-23 12:55:10|42188.3|42168.3|42186.5|42166.5|42188.3|42168.3|42184|42164|8
1632401720000|2021-09-23 12:55:20|42189|42169|42191.5|42171.5|42191.5|42171.5|42186.5|42166.5|22
1632401730000|2021-09-23 12:55:30|42187.2|42167.2|42214|42194|42216.5|42196.5|42187.2|42167.2|27
1632401740000|2021-09-23 12:55:40|42209|42189|42214|42194|42225.8|42205.8|42209|42189|25
1632401750000|2021-09-23 12:55:50|42216.5|42196.5|42216.5|42196.5|42216.5|42196.5|42216.5|42196.5|4
1632401760000|2021-09-23 12:56:00|42214.7|42194.7|42214|42194|42216.5|42196.5|42214|42194|8
1632401770000|2021-09-23 12:56:10|42211.5|42191.5|42204|42184|42214|42194|42204|42184|3
1632401780000|2021-09-23 12:56:20|42209|42189|42209|42189|42209|42189|42209|42189|11
1632401790000|2021-09-23 12:56:30|42210.8|42190.8|42213.3|42193.3|42214|42194|42210.8|42190.8|8
1632401800000|2021-09-23 12:56:40|42211.5|42191.5|42221.5|42201.5|42221.5|42201.5|42211.5|42191.5|13
1632401810000|2021-09-23 12:56:50|42222.2|42202.2|42196.5|42176.5|42222.2|42202.2|42196.5|42176.5|5
1632401820000|2021-09-23 12:57:00|42195.1|42175.1|42193.3|42173.3|42195.1|42175.1|42190.8|42170.8|9
1632401830000|2021-09-23 12:57:10|42191.5|42171.5|42204|42184|42204|42184|42189|42169|14
1632401840000|2021-09-23 12:57:20|42200.8|42180.8|42206.5|42186.5|42206.5|42186.5|42199|42179|5
1632401850000|2021-09-23 12:57:30|42209|42189|42206.5|42186.5|42209|42189|42206.5|42186.5|0
1632401860000|2021-09-23 12:57:40|42204|42184|42196.5|42176.5|42204|42184|42196.5|42176.5|3
1632401870000|2021-09-23 12:57:50|42192.2|42172.2|42184|42164|42192.2|42172.2|42184|42164|7
1632401880000|2021-09-23 12:58:00|42182.2|42162.2|42176.5|42156.5|42182.2|42162.2|42176.5|42156.5|11
1632401890000|2021-09-23 12:58:10|42174|42154|42174|42154|42174|42154|42174|42154|1
1632401900000|2021-09-23 12:58:20|42176.5|42156.5|42179|42159|42179|42159|42176.5|42156.5|2
1632401910000|2021-09-23 12:58:30|42176.5|42156.5|42179|42159|42181.5|42161.5|42176.5|42156.5|4
1632401920000|2021-09-23 12:58:40|42176.5|42156.5|42183.3|42163.3|42183.3|42163.3|42176.5|42156.5|10
1632401930000|2021-09-23 12:58:50|42184|42164|42184|42164|42184|42164|42184|42164|1
1632401940000|2021-09-23 12:59:00|42189|42169|42216.5|42196.5|42216.5|42196.5|42189|42169|15
1632401950000|2021-09-23 12:59:10|42214|42194|42214|42194|42214.7|42194.7|42211.5|42191.5|3
1632401960000|2021-09-23 12:59:20|42212.2|42192.2|42206.5|42186.5|42212.2|42192.2|42206.5|42186.5|4
1632401970000|2021-09-23 12:59:30|42205.8|42185.8|42204|42184|42206.5|42186.5|42201.5|42181.5|9
1632401980000|2021-09-23 12:59:40|42202.2|42182.2|42216.5|42196.5|42216.5|42196.5|42202.2|42182.2|11
1632401990000|2021-09-23 12:59:50|42214.7|42194.7|42221.5|42201.5|42221.5|42201.5|42214.7|42194.7|4
1632402000000|2021-09-23 13:00:00|42217.2|42197.2|42199|42179|42217.2|42197.2|42196.5|42176.5|27
1632402010000|2021-09-23 13:00:10|42199.7|42179.7|42189|42169|42199.7|42179.7|42189|42169|12
1632402020000|2021-09-23 13:00:20|42191.5|42171.5|42224|42204|42224|42204|42191.5|42171.5|15
1632402030000|2021-09-23 13:00:30|42229|42209|42217.2|42197.2|42229|42209|42217.2|42197.2|5
1632402040000|2021-09-23 13:00:40|42219.7|42199.7|42225.8|42205.8|42227.2|42207.2|42219.7|42199.7|15
1632402050000|2021-09-23 13:00:50|42224|42204|42234|42214|42234|42214|42220.4|42200.4|19
1632402060000|2021-09-23 13:01:00|42232.2|42212.2|42236.5|42216.5|42236.5|42216.5|42229|42209|5
1632402070000|2021-09-23 13:01:10|42234.7|42214.7|42244.7|42224.7|42244.7|42224.7|42231.5|42211.5|24
1632402080000|2021-09-23 13:01:20|42247.2|42227.2|42252.6|42232.6|42252.6|42232.6|42242.2|42222.2|10
1632402090000|2021-09-23 13:01:30|42254|42234|42246.5|42226.5|42254.7|42234.7|42246.5|42226.5|5
1632402100000|2021-09-23 13:01:40|42247.2|42227.2|42239|42219|42249|42229|42239|42219|5
1632402110000|2021-09-23 13:01:50|42241.5|42221.5|42229|42209|42241.5|42221.5|42229|42209|6
1632402120000|2021-09-23 13:02:00|42224|42204|42204.7|42184.7|42224|42204|42204.7|42184.7|16
1632402130000|2021-09-23 13:02:10|42206.5|42186.5|42196.5|42176.5|42206.5|42186.5|42196.5|42176.5|8
1632402140000|2021-09-23 13:02:20|42194|42174|42194|42174|42199|42179|42189|42169|13
1632402150000|2021-09-23 13:02:30|42191.5|42171.5|42184|42164|42193.3|42173.3|42181.5|42161.5|16
1632402160000|2021-09-23 13:02:40|42176.5|42156.5|42166.5|42146.5|42178.3|42158.3|42166.5|42146.5|12
1632402170000|2021-09-23 13:02:50|42164.7|42144.7|42166.5|42146.5|42166.5|42146.5|42159|42139|12
1632402180000|2021-09-23 13:03:00|42165.8|42145.8|42174|42154|42174|42154|42164|42144|11
1632402190000|2021-09-23 13:03:10|42172.2|42152.2|42169|42149|42174|42154|42169|42149|1
1632402200000|2021-09-23 13:03:20|42174|42154|42174|42154|42174|42154|42168.3|42148.3|7
1632402210000|2021-09-23 13:03:30|42176.5|42156.5|42176.5|42156.5|42179|42159|42174|42154|0
1632402220000|2021-09-23 13:03:40|42178.3|42158.3|42164|42144|42178.3|42158.3|42164|42144|3
1632402230000|2021-09-23 13:03:50|42162.2|42142.2|42161.5|42141.5|42169|42149|42161.5|42141.5|5
1632402240000|2021-09-23 13:04:00|42159|42139|42156.5|42136.5|42159|42139|42156.5|42136.5|4
1632402250000|2021-09-23 13:04:10|42154|42134|42129|42109|42154|42134|42127.2|42107.2|18
1632402260000|2021-09-23 13:04:20|42134|42114|42141.5|42121.5|42141.5|42121.5|42132.2|42112.2|10
1632402270000|2021-09-23 13:04:30|42142.2|42122.2|42159|42139|42159|42139|42142.2|42122.2|11
1632402280000|2021-09-23 13:04:40|42160.8|42140.8|42162.2|42142.2|42164|42144|42157.2|42137.2|4
1632402290000|2021-09-23 13:04:50|42161.5|42141.5|42169|42149|42169|42149|42159|42139|13
1632402300000|2021-09-23 13:05:00|42170.8|42150.8|42169|42149|42179|42159|42169|42149|18
1632402310000|2021-09-23 13:05:10|42170.8|42150.8|42169.7|42149.7|42173.3|42153.3|42169.7|42149.7|7
1632402320000|2021-09-23 13:05:20|42169|42149|42149|42129|42169|42149|42149|42129|17
1632402330000|2021-09-23 13:05:30|42151.5|42131.5|42144|42124|42151.5|42131.5|42139|42119|8
1632402340000|2021-09-23 13:05:40|42146.5|42126.5|42131.5|42111.5|42148.3|42128.3|42129.7|42109.7|12
1632402350000|2021-09-23 13:05:50|42129.7|42109.7|42135.8|42115.8|42135.8|42115.8|42129.7|42109.7|12
1632402360000|2021-09-23 13:06:00|42138.3|42118.3|42131.5|42111.5|42138.3|42118.3|42131.5|42111.5|10
1632402370000|2021-09-23 13:06:10|42129|42109|42128.3|42108.3|42129|42109|42128.3|42108.3|6
1632402380000|2021-09-23 13:06:20|42124.7|42104.7|42123.3|42103.3|42124.7|42104.7|42118.3|42098.3|18
1632402390000|2021-09-23 13:06:30|42121.5|42101.5|42119|42099|42121.5|42101.5|42119|42099|15
1632402400000|2021-09-23 13:06:40|42117.2|42097.2|42110.8|42090.8|42119|42099|42109|42089|15
1632402410000|2021-09-23 13:06:50|42109.7|42089.7|42109|42089|42111.5|42091.5|42106.5|42086.5|11
1632402420000|2021-09-23 13:07:00|42111.5|42091.5|42115.1|42095.1|42115.1|42095.1|42109|42089|13
1632402430000|2021-09-23 13:07:10|42115.8|42095.8|42117.6|42097.6|42120.1|42100.1|42115.8|42095.8|7
1632402440000|2021-09-23 13:07:20|42119.4|42099.4|42110.8|42090.8|42120.1|42100.1|42110.8|42090.8|6
1632402450000|2021-09-23 13:07:30|42109|42089|42111.5|42091.5|42111.5|42091.5|42109|42089|11
1632402460000|2021-09-23 13:07:40|42113.3|42093.3|42123.3|42103.3|42123.3|42103.3|42113.3|42093.3|6
1632402470000|2021-09-23 13:07:50|42119|42099|42120.8|42100.8|42120.8|42100.8|42117.2|42097.2|1
1632402480000|2021-09-23 13:08:00|42121.5|42101.5|42121.5|42101.5|42123.3|42103.3|42119|42099|8
1632402490000|2021-09-23 13:08:10|42119.7|42099.7|42121.5|42101.5|42121.5|42101.5|42119.7|42099.7|11
1632402500000|2021-09-23 13:08:20|42119.7|42099.7|42117.2|42097.2|42119.7|42099.7|42117.2|42097.2|2
1632402510000|2021-09-23 13:08:30|42116.5|42096.5|42116.5|42096.5|42116.5|42096.5|42114.7|42094.7|4
1632402520000|2021-09-23 13:08:40|42114.7|42094.7|42104|42084|42114.7|42094.7|42104|42084|9
1632402530000|2021-09-23 13:08:50|42105.8|42085.8|42122.6|42102.6|42122.6|42102.6|42104|42084|17
1632402540000|2021-09-23 13:09:00|42120.8|42100.8|42116.5|42096.5|42121.5|42101.5|42116.5|42096.5|6
1632402550000|2021-09-23 13:09:10|42114.7|42094.7|42111.5|42091.5|42114.7|42094.7|42109|42089|9
1632402560000|2021-09-23 13:09:20|42117.6|42097.6|42156.5|42136.5|42156.5|42136.5|42117.6|42097.6|36
1632402570000|2021-09-23 13:09:30|42160.8|42140.8|42158.3|42138.3|42161.5|42141.5|42156.5|42136.5|8
1632402580000|2021-09-23 13:09:40|42156.5|42136.5|42161.5|42141.5|42161.5|42141.5|42151.5|42131.5|20
1632402590000|2021-09-23 13:09:50|42164|42144|42173.3|42153.3|42174|42154|42164|42144|22
1632402600000|2021-09-23 13:10:00|42175.1|42155.1|42162.6|42142.6|42175.1|42155.1|42162.6|42142.6|16
1632402610000|2021-09-23 13:10:10|42164.4|42144.4|42171.9|42151.9|42171.9|42151.9|42162.6|42142.6|9
1632402620000|2021-09-23 13:10:20|42172.6|42152.6|42174.4|42154.4|42174.4|42154.4|42172.6|42152.6|17
1632402630000|2021-09-23 13:10:30|42176.2|42156.2|42190.1|42170.1|42196.9|42176.9|42176.2|42156.2|7
1632402640000|2021-09-23 13:10:40|42192.6|42172.6|42172.6|42152.6|42192.6|42172.6|42170.1|42150.1|9
1632402650000|2021-09-23 13:10:50|42175.1|42155.1|42177.6|42157.6|42179.4|42159.4|42172.6|42152.6|6
1632402660000|2021-09-23 13:11:00|42176.9|42156.9|42165.1|42145.1|42176.9|42156.9|42162.6|42142.6|28
1632402670000|2021-09-23 13:11:10|42163.3|42143.3|42146.9|42126.9|42163.3|42143.3|42142.6|42122.6|16
1632402680000|2021-09-23 13:11:20|42147.6|42127.6|42147.6|42127.6|42152.6|42132.6|42147.6|42127.6|3
1632402690000|2021-09-23 13:11:30|42146.9|42126.9|42147.6|42127.6|42150.1|42130.1|42144.4|42124.4|3
1632402700000|2021-09-23 13:11:40|42146.9|42126.9|42146.9|42126.9|42150.1|42130.1|42145.1|42125.1|3
1632402710000|2021-09-23 13:11:50|42145.1|42125.1|42127.6|42107.6|42147.6|42127.6|42127.6|42107.6|24
1632402720000|2021-09-23 13:12:00|42122.6|42102.6|42125.1|42105.1|42129.4|42109.4|42122.6|42102.6|6
1632402730000|2021-09-23 13:12:10|42120.1|42100.1|42119.4|42099.4|42120.1|42100.1|42112.6|42092.6|7
1632402740000|2021-09-23 13:12:20|42117.6|42097.6|42105.1|42085.1|42117.6|42097.6|42102.6|42082.6|29
1632402750000|2021-09-23 13:12:30|42107.6|42087.6|42112.6|42092.6|42116.2|42096.2|42107.6|42087.6|9
1632402760000|2021-09-23 13:12:40|42110.8|42090.8|42105.1|42085.1|42110.8|42090.8|42105.1|42085.1|6
1632402770000|2021-09-23 13:12:50|42104.4|42084.4|42130.1|42110.1|42130.1|42110.1|42102.6|42082.6|9
1632402780000|2021-09-23 13:13:00|42132.6|42112.6|42124.4|42104.4|42132.6|42112.6|42124.4|42104.4|6
1632402790000|2021-09-23 13:13:10|42123.7|42103.7|42113.3|42093.3|42123.7|42103.7|42113.3|42093.3|5
1632402800000|2021-09-23 13:13:20|42115.8|42095.8|42122.6|42102.6|42122.6|42102.6|42112.6|42092.6|3
1632402810000|2021-09-23 13:13:30|42124.4|42104.4|42127.6|42107.6|42127.6|42107.6|42122.6|42102.6|3
1632402820000|2021-09-23 13:13:40|42129.4|42109.4|42130.1|42110.1|42130.1|42110.1|42129.4|42109.4|5
1632402830000|2021-09-23 13:13:50|42131.9|42111.9|42137.6|42117.6|42137.6|42117.6|42131.9|42111.9|10
1632402840000|2021-09-23 13:14:00|42135.1|42115.1|42122.6|42102.6|42140.1|42120.1|42122.6|42102.6|14
1632402850000|2021-09-23 13:14:10|42125.8|42105.8|42122.6|42102.6|42125.8|42105.8|42122.6|42102.6|4
1632402860000|2021-09-23 13:14:20|42120.8|42100.8|42120.8|42100.8|42120.8|42100.8|42120.8|42100.8|1
1632402870000|2021-09-23 13:14:30|||||||||2
1632402880000|2021-09-23 13:14:40|42118.3|42098.3|42117.6|42097.6|42118.3|42098.3|42117.6|42097.6|10
1632402890000|2021-09-23 13:14:50|42119.4|42099.4|42125.8|42105.8|42125.8|42105.8|42119.4|42099.4|5
1632402900000|2021-09-23 13:15:00|42125.1|42105.1|42132.6|42112.6|42132.6|42112.6|42120.1|42100.1|11
1632402910000|2021-09-23 13:15:10|42134.4|42114.4|42140.1|42120.1|42140.1|42120.1|42134.4|42114.4|5
1632402920000|2021-09-23 13:15:20|42138.3|42118.3|42140.1|42120.1|42140.1|42120.1|42135.1|42115.1|19
1632402930000|2021-09-23 13:15:30|42137.6|42117.6|42135.1|42115.1|42140.1|42120.1|42135.1|42115.1|15
1632402940000|2021-09-23 13:15:40|42132.6|42112.6|42125.1|42105.1|42132.6|42112.6|42125.1|42105.1|7
1632402950000|2021-09-23 13:15:50|42121.5|42101.5|42117.6|42097.6|42122.6|42102.6|42117.6|42097.6|26
1632402960000|2021-09-23 13:16:00|42120.1|42100.1|42128.3|42108.3|42130.1|42110.1|42120.1|42100.1|8
1632402970000|2021-09-23 13:16:10|42127.6|42107.6|42122.6|42102.6|42127.6|42107.6|42120.1|42100.1|1
1632402980000|2021-09-23 13:16:20|42120.8|42100.8|42117.6|42097.6|42120.8|42100.8|42115.8|42095.8|10
1632402990000|2021-09-23 13:16:30|42115.1|42095.1|42105.1|42085.1|42115.1|42095.1|42105.1|42085.1|14
1632403000000|2021-09-23 13:16:40|42100.1|42080.1|42112.6|42092.6|42112.6|42092.6|42100.1|42080.1|33
1632403010000|2021-09-23 13:16:50|42114.4|42094.4|42112.6|42092.6|42119.4|42099.4|42112.6|42092.6|3
1632403020000|2021-09-23 13:17:00|42111.9|42091.9|42112.6|42092.6|42115.1|42095.1|42107.6|42087.6|6
1632403030000|2021-09-23 13:17:10|42110.1|42090.1|42111.9|42091.9|42115.1|42095.1|42110.1|42090.1|3
1632403040000|2021-09-23 13:17:20|42111.2|42091.2|42109.4|42089.4|42111.9|42091.9|42108.7|42088.7|1
1632403050000|2021-09-23 13:17:30|42108.7|42088.7|42105.1|42085.1|42108.7|42088.7|42100.1|42080.1|11
1632403060000|2021-09-23 13:17:40|42105.8|42085.8|42102.6|42082.6|42105.8|42085.8|42102.6|42082.6|4
1632403070000|2021-09-23 13:17:50|42100.8|42080.8|42095.8|42075.8|42100.8|42080.8|42094|42074|54
1632403080000|2021-09-23 13:18:00|42096.5|42076.5|42079|42059|42099|42079|42076.5|42056.5|14
1632403090000|2021-09-23 13:18:10|42076.5|42056.5|42044|42024|42076.5|42056.5|42043.3|42023.3|19
1632403100000|2021-09-23 13:18:20|42046.5|42026.5|42054|42034|42056.5|42036.5|42044|42024|13
1632403110000|2021-09-23 13:18:30|42052.2|42032.2|42044|42024|42052.2|42032.2|42042.9|42022.9|21
1632403120000|2021-09-23 13:18:40|42046.5|42026.5|42086.5|42066.5|42086.5|42066.5|42046.5|42026.5|99
1632403130000|2021-09-23 13:18:50|42095.8|42075.8|42099|42079|42099|42079|42094|42074|22
1632403140000|2021-09-23 13:19:00|42096.5|42076.5|42084|42064|42099|42079|42084|42064|11
1632403150000|2021-09-23 13:19:10|42088.3|42068.3|42106.5|42086.5|42106.5|42086.5|42088.3|42068.3|15
1632403160000|2021-09-23 13:19:20|42104|42084|42101.5|42081.5|42104|42084|42101.5|42081.5|6
1632403170000|2021-09-23 13:19:30|42100.8|42080.8|42099|42079|42100.8|42080.8|42099|42079|7
1632403180000|2021-09-23 13:19:40|42101.5|42081.5|42104|42084|42104|42084|42101.5|42081.5|6
1632403190000|2021-09-23 13:19:50|42104.7|42084.7|42116.5|42096.5|42118.3|42098.3|42104.7|42084.7|12
1632403200000|2021-09-23 13:20:00|42114.7|42094.7|42116.5|42096.5|42116.5|42096.5|42106.5|42086.5|12
1632403210000|2021-09-23 13:20:10|42120.1|42100.1|42131.5|42111.5|42136.5|42116.5|42120.1|42100.1|16
1632403220000|2021-09-23 13:20:20|42122.9|42102.9|42119|42099|42124|42104|42119|42099|4
1632403230000|2021-09-23 13:20:30|42120.8|42100.8|42109.7|42089.7|42124|42104|42109.7|42089.7|8
1632403240000|2021-09-23 13:20:40|42107.2|42087.2|42104|42084|42109.7|42089.7|42104|42084|2
1632403250000|2021-09-23 13:20:50|42101.5|42081.5|42099|42079|42104|42084|42099|42079|5
1632403260000|2021-09-23 13:21:00|42099.7|42079.7|42091.5|42071.5|42101.5|42081.5|42091.5|42071.5|9
1632403270000|2021-09-23 13:21:10|42093.3|42073.3|42104|42084|42104|42084|42093.3|42073.3|7
1632403280000|2021-09-23 13:21:20|42106.5|42086.5|42111.5|42091.5|42114|42094|42106.5|42086.5|14
1632403290000|2021-09-23 13:21:30|42109|42089|42119|42099|42121.5|42101.5|42109|42089|0
1632403300000|2021-09-23 13:21:40|42123.3|42103.3|42126.5|42106.5|42126.5|42106.5|42123.3|42103.3|2
1632403310000|2021-09-23 13:21:50|42129|42109|42129|42109|42129|42109|42129|42109|6
1632403320000|2021-09-23 13:22:00|42131.5|42111.5|42131.5|42111.5|42131.5|42111.5|42129|42109|4
1632403330000|2021-09-23 13:22:10|42133.3|42113.3|42121.5|42101.5|42134|42114|42121.5|42101.5|6
1632403340000|2021-09-23 13:22:20|42119|42099|42129|42109|42129|42109|42119|42099|9
1632403350000|2021-09-23 13:22:30|42130.8|42110.8|42134|42114|42134|42114|42129|42109|8
1632403360000|2021-09-23 13:22:40|42139|42119|42140.8|42120.8|42144|42124|42136.5|42116.5|5
1632403370000|2021-09-23 13:22:50|42139|42119|42139|42119|42139|42119|42136.5|42116.5|0
1632403380000|2021-09-23 13:23:00|42136.5|42116.5|42136.5|42116.5|42139|42119|42134|42114|8
1632403390000|2021-09-23 13:23:10|42138.3|42118.3|42136.5|42116.5|42139|42119|42136.5|42116.5|3
1632403400000|2021-09-23 13:23:20|42139|42119|42134|42114|42139|42119|42134|42114|2
1632403410000|2021-09-23 13:23:30|42136.5|42116.5|42134|42114|42136.5|42116.5|42134|42114|0
1632403420000|2021-09-23 13:23:40|42132.2|42112.2|42125.8|42105.8|42132.2|42112.2|42125.8|42105.8|7
1632403430000|2021-09-23 13:23:50|42124|42104|42114|42094|42124|42104|42114|42094|6
1632403440000|2021-09-23 13:24:00|42109|42089|42109|42089|42109|42089|42104|42084|4
1632403450000|2021-09-23 13:24:10|42104|42084|42096.5|42076.5|42104|42084|42096.5|42076.5|16
1632403460000|2021-09-23 13:24:20|42094|42074|42100.8|42080.8|42100.8|42080.8|42094|42074|13
1632403470000|2021-09-23 13:24:30|42104.4|42084.4|42104|42084|42109|42089|42103.3|42083.3|2
1632403480000|2021-09-23 13:24:40|42103.3|42083.3|42099|42079|42106.5|42086.5|42099|42079|1
1632403490000|2021-09-23 13:24:50|42097.2|42077.2|42094|42074|42097.2|42077.2|42089.7|42069.7|7
1632403500000|2021-09-23 13:25:00|42099|42079|42104|42084|42104|42084|42099|42079|5
1632403510000|2021-09-23 13:25:10|42106.5|42086.5|42101.5|42081.5|42110.8|42090.8|42099.7|42079.7|1
1632403520000|2021-09-23 13:25:20|42100.8|42080.8|42098.3|42078.3|42101.5|42081.5|42096.5|42076.5|1
1632403530000|2021-09-23 13:25:30|42096.5|42076.5|42053.3|42033.3|42096.5|42076.5|42048.3|42028.3|33
1632403540000|2021-09-23 13:25:40|42055.1|42035.1|42062.6|42042.6|42062.6|42042.6|42053.3|42033.3|12
1632403550000|2021-09-23 13:25:50|42063.3|42043.3|42075.1|42055.1|42075.1|42055.1|42062.6|42042.6|7
1632403560000|2021-09-23 13:26:00|42075.8|42055.8|42071.5|42051.5|42078.3|42058.3|42071.5|42051.5|11
1632403570000|2021-09-23 13:26:10|42069.7|42049.7|42071.5|42051.5|42073.3|42053.3|42069|42049|7
1632403580000|2021-09-23 13:26:20|42069.7|42049.7|42069.7|42049.7|42071.5|42051.5|42069|42049|7
1632403590000|2021-09-23 13:26:30|42069|42049|42066.5|42046.5|42069|42049|42062.2|42042.2|11
1632403600000|2021-09-23 13:26:40|42065.8|42045.8|42061.5|42041.5|42066.5|42046.5|42061.5|42041.5|11
1632403610000|2021-09-23 13:26:50|42059.7|42039.7|42051.5|42031.5|42059.7|42039.7|42049|42029|24
1632403620000|2021-09-23 13:27:00|42052.2|42032.2|42064.7|42044.7|42064.7|42044.7|42051.5|42031.5|24
1632403630000|2021-09-23 13:27:10|42064|42044|42049|42029|42064|42044|42049|42029|14
1632403640000|2021-09-23 13:27:20|42047.2|42027.2|42036.5|42016.5|42047.2|42027.2|42031.5|42011.5|21
1632403650000|2021-09-23 13:27:30|42038.3|42018.3|42041.5|42021.5|42041.5|42021.5|42036.5|42016.5|4
1632403660000|2021-09-23 13:27:40|42039|42019|42035.1|42015.1|42039|42019|42033.3|42013.3|14
1632403670000|2021-09-23 13:27:50|42033.3|42013.3|42031.5|42011.5|42036.5|42016.5|42031.5|42011.5|16
1632403680000|2021-09-23 13:28:00|42033.3|42013.3|42034|42014|42034|42014|42033.3|42013.3|6
1632403690000|2021-09-23 13:28:10|42032.2|42012.2|42033.3|42013.3|42033.3|42013.3|42031.5|42011.5|12
1632403700000|2021-09-23 13:28:20|||||||||2
1632403710000|2021-09-23 13:28:30|42035.1|42015.1|42041.5|42021.5|42041.5|42021.5|42035.1|42015.1|25
1632403720000|2021-09-23 13:28:40|42040.8|42020.8|42034|42014|42041.5|42021.5|42034|42014|9
1632403730000|2021-09-23 13:28:50|42033.3|42013.3|42034|42014|42034|42014|42029|42009|9
1632403740000|2021-09-23 13:29:00|42036.5|42016.5|42040.8|42020.8|42040.8|42020.8|42033.3|42013.3|14
1632403750000|2021-09-23 13:29:10|42042.6|42022.6|42046.5|42026.5|42046.5|42026.5|42042.6|42022.6|12
1632403760000|2021-09-23 13:29:20|42044|42024|42044|42024|42044|42024|42042.2|42022.2|14
1632403770000|2021-09-23 13:29:30|42045.8|42025.8|42054|42034|42054|42034|42045.8|42025.8|10
1632403780000|2021-09-23 13:29:40|42056.5|42036.5|42049|42029|42056.5|42036.5|42049|42029|9
1632403800000|2021-09-23 13:30:00|42051.5|42031.5|42019|41999|42054|42034|42016.5|41996.5|35
1632403810000|2021-09-23 13:30:10|42016.5|41996.5|42021.5|42001.5|42023.3|42003.3|42016.5|41996.5|25
1632403820000|2021-09-23 13:30:20|42019.7|41999.7|42029|42009|42034|42014|42019|41999|13
1632403830000|2021-09-23 13:30:30|42032.6|42012.6|42034|42014|42039|42019|42031.5|42011.5|32
1632403840000|2021-09-23 13:30:40|42029.7|42009.7|42049|42029|42051.5|42031.5|42029.7|42009.7|60
1632403850000|2021-09-23 13:30:50|42050.8|42030.8|42071.5|42051.5|42071.5|42051.5|42049|42029|41
1632403860000|2021-09-23 13:31:00|42072.2|42052.2|42059|42039|42074.7|42054.7|42059|42039|19
1632403870000|2021-09-23 13:31:10|42056.5|42036.5|42061.5|42041.5|42064|42044|42056.5|42036.5|5
1632403880000|2021-09-23 13:31:20|42059.7|42039.7|42079|42059|42081.5|42061.5|42059.7|42039.7|30
1632403890000|2021-09-23 13:31:30|42080.8|42060.8|42110.8|42090.8|42110.8|42090.8|42080.8|42060.8|23
1632403900000|2021-09-23 13:31:40|42111.5|42091.5|42124|42104|42126.5|42106.5|42111.5|42091.5|34
1632403910000|2021-09-23 13:31:50|42126.5|42106.5|42124|42104|42126.5|42106.5|42116.5|42096.5|9
1632403920000|2021-09-23 13:32:00|42121.5|42101.5|42114|42094|42121.5|42101.5|42106.5|42086.5|10
1632403930000|2021-09-23 13:32:10|42111.5|42091.5|42111.5|42091.5|42111.5|42091.5|42106.5|42086.5|5
1632403940000|2021-09-23 13:32:20|42109.7|42089.7|42133.3|42113.3|42133.3|42113.3|42106.5|42086.5|25
1632403950000|2021-09-23 13:32:30|42134|42114|42126.5|42106.5|42134|42114|42126.5|42106.5|7
1632403960000|2021-09-23 13:32:40|42128.3|42108.3|42131.5|42111.5|42131.5|42111.5|42127.2|42107.2|6
1632403970000|2021-09-23 13:32:50|42130.8|42110.8|42096.5|42076.5|42131.5|42111.5|42096.5|42076.5|19
1632403980000|2021-09-23 13:33:00|42094.7|42074.7|42076.5|42056.5|42094.7|42074.7|42071.5|42051.5|17
1632403990000|2021-09-23 13:33:10|42078.3|42058.3|42076.5|42056.5|42079|42059|42074|42054|9
1632404000000|2021-09-23 13:33:20|42074|42054|42059|42039|42074|42054|42059|42039|12
1632404010000|2021-09-23 13:33:30|42062.2|42042.2|42061.5|42041.5|42062.2|42042.2|42056.5|42036.5|14
1632404020000|2021-09-23 13:33:40|42059|42039|42061.5|42041.5|42061.5|42041.5|42059|42039|2
1632404030000|2021-09-23 13:33:50|42064|42044|42059|42039|42064|42044|42059|42039|6
1632404040000|2021-09-23 13:34:00|42056.5|42036.5|42056.5|42036.5|42056.5|42036.5|42054|42034|6
1632404050000|2021-09-23 13:34:10|42054.7|42034.7|42049|42029|42054.7|42034.7|42049|42029|10
1632404060000|2021-09-23 13:34:20|42050.8|42030.8|42036.5|42016.5|42050.8|42030.8|42034|42014|22
1632404070000|2021-09-23 13:34:30|42039|42019|42039|42019|42039|42019|42034|42014|10
1632404080000|2021-09-23 13:34:40|42040.8|42020.8|42034|42014|42040.8|42020.8|42034|42014|11
1632404090000|2021-09-23 13:34:50|42033.3|42013.3|42024|42004|42034|42014|42021.5|42001.5|15
1632404100000|2021-09-23 13:35:00|42026.5|42006.5|42059|42039|42059|42039|42026.5|42006.5|18
1632404110000|2021-09-23 13:35:10|42064|42044|42064|42044|42069|42049|42061.5|42041.5|7
1632404120000|2021-09-23 13:35:20|42064.7|42044.7|42059|42039|42068.3|42048.3|42056.5|42036.5|3
1632404130000|2021-09-23 13:35:30|42057.2|42037.2|42054.7|42034.7|42063.3|42043.3|42054.7|42034.7|6
1632404140000|2021-09-23 13:35:40|42054|42034|42056.5|42036.5|42056.5|42036.5|42052.2|42032.2|2
1632404150000|2021-09-23 13:35:50|42055.8|42035.8|42049|42029|42055.8|42035.8|42049|42029|3
1632404160000|2021-09-23 13:36:00|42051.5|42031.5|42046.5|42026.5|42051.5|42031.5|42046.5|42026.5|8
1632404170000|2021-09-23 13:36:10|42048.3|42028.3|42055.8|42035.8|42055.8|42035.8|42048.3|42028.3|14
1632404180000|2021-09-23 13:36:20|42054|42034|42059|42039|42060.8|42040.8|42053.3|42033.3|21
1632404190000|2021-09-23 13:36:30|42063.3|42043.3|42064.7|42044.7|42066.5|42046.5|42063.3|42043.3|8
1632404200000|2021-09-23 13:36:40|42064|42044|42069|42049|42069|42049|42059|42039|4
1632404210000|2021-09-23 13:36:50|42067.2|42047.2|42029.7|42009.7|42067.2|42047.2|42029.7|42009.7|11
1632404220000|2021-09-23 13:37:00|42031.5|42011.5|42035.8|42015.8|42035.8|42015.8|42029|42009|3
1632404230000|2021-09-23 13:37:10|42040.8|42020.8|42041.5|42021.5|42044|42024|42039|42019|13
1632404240000|2021-09-23 13:37:20|42039|42019|42043.3|42023.3|42043.3|42023.3|42037.2|42017.2|14
1632404250000|2021-09-23 13:37:30|42045.1|42025.1|42059|42039|42059|42039|42045.1|42025.1|5
1632404260000|2021-09-23 13:37:40|42061.5|42041.5|42061.5|42041.5|42064|42044|42059|42039|7
1632404270000|2021-09-23 13:37:50|42063.3|42043.3|42066.5|42046.5|42068.3|42048.3|42063.3|42043.3|27
1632404280000|2021-09-23 13:38:00|42067.2|42047.2|42094|42074|42094|42074|42067.2|42047.2|30
1632404290000|2021-09-23 13:38:10|42091.5|42071.5|42094|42074|42094|42074|42089|42069|24
1632404300000|2021-09-23 13:38:20|42095.8|42075.8|42096.5|42076.5|42098.3|42078.3|42093.3|42073.3|14
1632404310000|2021-09-23 13:38:30|42099|42079|42109|42089|42109|42089|42099|42079|7
1632404320000|2021-09-23 13:38:40|42107.2|42087.2|42104|42084|42109|42089|42104|42084|5
1632404330000|2021-09-23 13:38:50|42102.2|42082.2|42100.8|42080.8|42106.5|42086.5|42099.7|42079.7|9
1632404340000|2021-09-23 13:39:00|42101.5|42081.5|42118.3|42098.3|42118.3|42098.3|42096.5|42076.5|19
1632404350000|2021-09-23 13:39:10|42120.8|42100.8|42138.3|42118.3|42138.3|42118.3|42120.8|42100.8|32
1632404360000|2021-09-23 13:39:20|42135.8|42115.8|42140.8|42120.8|42140.8|42120.8|42135.8|42115.8|14
1632404370000|2021-09-23 13:39:30|42145.8|42125.8|42150.1|42130.1|42150.1|42130.1|42145.8|42125.8|8
1632404380000|2021-09-23 13:39:40|42150.8|42130.8|42143.3|42123.3|42150.8|42130.8|42141.5|42121.5|19
1632404390000|2021-09-23 13:39:50|42147.6|42127.6|42150.1|42130.1|42150.1|42130.1|42147.6|42127.6|1
1632404400000|2021-09-23 13:40:00|42150.8|42130.8|42129|42109|42150.8|42130.8|42129|42109|22
1632404410000|2021-09-23 13:40:10|42126.5|42106.5|42128.3|42108.3|42128.3|42108.3|42114|42094|14
1632404420000|2021-09-23 13:40:20|42130.8|42110.8|42130.8|42110.8|42132.6|42112.6|42130.8|42110.8|4
1632404430000|2021-09-23 13:40:30|42132.6|42112.6|42144|42124|42144|42124|42128.3|42108.3|20
1632404440000|2021-09-23 13:40:40|42145.8|42125.8|42160.8|42140.8|42160.8|42140.8|42145.8|42125.8|32
1632404450000|2021-09-23 13:40:50|42156.5|42136.5|42156.5|42136.5|42156.5|42136.5|42154|42134|12
1632404460000|2021-09-23 13:41:00|42159|42139|42200.1|42180.1|42200.1|42180.1|42159|42139|32
1632404470000|2021-09-23 13:41:10|42198.3|42178.3|42184|42164|42200.1|42180.1|42184|42164|24
1632404480000|2021-09-23 13:41:20|42182.2|42162.2|42183.3|42163.3|42184|42164|42179|42159|25
1632404490000|2021-09-23 13:41:30|42184|42164|42181.5|42161.5|42190.1|42170.1|42181.5|42161.5|20
1632404500000|2021-09-23 13:41:40|42180.8|42160.8|42193.3|42173.3|42195.1|42175.1|42180.8|42160.8|38
1632404510000|2021-09-23 13:41:50|42195.1|42175.1|42199.4|42179.4|42199.4|42179.4|42192.6|42172.6|8
1632404520000|2021-09-23 13:42:00|42201.2|42181.2|42201.9|42181.9|42204.4|42184.4|42197.6|42177.6|37
1632404530000|2021-09-23 13:42:10|42200.1|42180.1|42197.6|42177.6|42201.9|42181.9|42197.6|42177.6|12
1632404540000|2021-09-23 13:42:20|42195.8|42175.8|42195.8|42175.8|42197.6|42177.6|42193.3|42173.3|5
1632404550000|2021-09-23 13:42:30|42197.6|42177.6|42200.1|42180.1|42200.1|42180.1|42197.6|42177.6|6
1632404560000|2021-09-23 13:42:40|42201.9|42181.9|42190.8|42170.8|42201.9|42181.9|42189|42169|11
1632404570000|2021-09-23 13:42:50|42190.1|42170.1|42187.6|42167.6|42190.1|42170.1|42187.6|42167.6|2
1632404580000|2021-09-23 13:43:00|42186.9|42166.9|42194.4|42174.4|42194.4|42174.4|42185.1|42165.1|13
1632404590000|2021-09-23 13:43:10|42196.2|42176.2|42187.6|42167.6|42196.2|42176.2|42187.6|42167.6|6
1632404600000|2021-09-23 13:43:20|42185.8|42165.8|42180.8|42160.8|42185.8|42165.8|42180.8|42160.8|2
1632404610000|2021-09-23 13:43:30|42180.1|42160.1|42196.2|42176.2|42196.2|42176.2|42180.1|42160.1|17
1632404620000|2021-09-23 13:43:40|42194.4|42174.4|42201.2|42181.2|42201.2|42181.2|42194.4|42174.4|11
1632404630000|2021-09-23 13:43:50|42201.9|42181.9|42201.9|42181.9|42201.9|42181.9|42201.9|42181.9|1
1632404640000|2021-09-23 13:44:00|42204.4|42184.4|42229.4|42209.4|42231.2|42211.2|42204.4|42184.4|24
1632404650000|2021-09-23 13:44:10|42225.1|42205.1|42212.6|42192.6|42225.1|42205.1|42212.6|42192.6|12
1632404660000|2021-09-23 13:44:20|42216.9|42196.9|42216.9|42196.9|42219.4|42199.4|42216.9|42196.9|7
1632404670000|2021-09-23 13:44:30|42215.1|42195.1|42219.4|42199.4|42219.4|42199.4|42215.1|42195.1|3
1632404680000|2021-09-23 13:44:40|42216.9|42196.9|42216.9|42196.9|42216.9|42196.9|42215.1|42195.1|8
1632404690000|2021-09-23 13:44:50|42215.1|42195.1|42215.1|42195.1|42215.1|42195.1|42215.1|42195.1|1
1632404700000|2021-09-23 13:45:00|42212.6|42192.6|42170.1|42150.1|42212.6|42192.6|42170.1|42150.1|19
1632404710000|2021-09-23 13:45:10|42168.3|42148.3|42140.8|42120.8|42168.3|42148.3|42139|42119|15
1632404720000|2021-09-23 13:45:20|42138.3|42118.3|42154.4|42134.4|42156.9|42136.9|42138.3|42118.3|31
1632404730000|2021-09-23 13:45:30|42155.1|42135.1|42152.6|42132.6|42157.6|42137.6|42152.6|42132.6|14
1632404740000|2021-09-23 13:45:40|42151.9|42131.9|42137.6|42117.6|42151.9|42131.9|42137.6|42117.6|28
1632404750000|2021-09-23 13:45:50|42135.1|42115.1|42151.2|42131.2|42151.2|42131.2|42130.1|42110.1|32
1632404760000|2021-09-23 13:46:00|42149.4|42129.4|42159.4|42139.4|42166.9|42146.9|42149.4|42129.4|32
1632404770000|2021-09-23 13:46:10|42158.7|42138.7|42164.4|42144.4|42164.4|42144.4|42156.9|42136.9|5
1632404780000|2021-09-23 13:46:20|42165.1|42145.1|42171.9|42151.9|42171.9|42151.9|42165.1|42145.1|16
1632404790000|2021-09-23 13:46:30|42174.4|42154.4|42170.1|42150.1|42174.4|42154.4|42170.1|42150.1|4
1632404800000|2021-09-23 13:46:40|42171.9|42151.9|42174.4|42154.4|42174.4|42154.4|42171.9|42151.9|8
1632404810000|2021-09-23 13:46:50|42176.2|42156.2|42160.1|42140.1|42176.2|42156.2|42160.1|42140.1|14
1632404820000|2021-09-23 13:47:00|42159.4|42139.4|42146.9|42126.9|42159.4|42139.4|42142.6|42122.6|8
1632404830000|2021-09-23 13:47:10|42142.6|42122.6|42140.1|42120.1|42142.6|42122.6|42138.3|42118.3|12
1632404840000|2021-09-23 13:47:20|42137.6|42117.6|42131.9|42111.9|42139.4|42119.4|42131.9|42111.9|15
1632404850000|2021-09-23 13:47:30|42130.1|42110.1|42133.7|42113.7|42133.7|42113.7|42127.6|42107.6|22
1632404860000|2021-09-23 13:47:40|42135.5|42115.5|42132.6|42112.6|42143.7|42123.7|42126.9|42106.9|36
1632404870000|2021-09-23 13:47:50|42130.1|42110.1|42119|42099|42131.9|42111.9|42119|42099|23
1632404880000|2021-09-23 13:48:00|42117.2|42097.2|42128.7|42108.7|42128.7|42108.7|42107.6|42087.6|22
1632404890000|2021-09-23 13:48:10|42131.2|42111.2|42129.4|42109.4|42131.2|42111.2|42129.4|42109.4|2
1632404900000|2021-09-23 13:48:20|42131.2|42111.2|42126.9|42106.9|42131.2|42111.2|42126.9|42106.9|9
1632404910000|2021-09-23 13:48:30|42125.1|42105.1|42125.1|42105.1|42129.4|42109.4|42125.1|42105.1|3
1632404920000|2021-09-23 13:48:40|42123.3|42103.3|42122.6|42102.6|42123.3|42103.3|42117.6|42097.6|6
1632404930000|2021-09-23 13:48:50|42124.4|42104.4|42145.1|42125.1|42147.6|42127.6|42124.4|42104.4|11
1632404940000|2021-09-23 13:49:00|42147.6|42127.6|42155.1|42135.1|42155.1|42135.1|42143.3|42123.3|13
1632404950000|2021-09-23 13:49:10|42154.4|42134.4|42150.1|42130.1|42154.4|42134.4|42150.1|42130.1|4
1632404960000|2021-09-23 13:49:20|42148.3|42128.3|42135.1|42115.1|42148.3|42128.3|42135.1|42115.1|5
1632404970000|2021-09-23 13:49:30|42137.6|42117.6|42142.6|42122.6|42142.6|42122.6|42137.6|42117.6|4
1632404980000|2021-09-23 13:49:40|42140.8|42120.8|42140.1|42120.1|42141.9|42121.9|42140.1|42120.1|2
1632404990000|2021-09-23 13:49:50|42138.3|42118.3|42135.8|42115.8|42138.3|42118.3|42135.8|42115.8|0
1632405000000|2021-09-23 13:50:00|42135.1|42115.1|42156.9|42136.9|42157.6|42137.6|42135.1|42115.1|10
1632405010000|2021-09-23 13:50:10|42157.6|42137.6|42162.6|42142.6|42167.6|42147.6|42157.6|42137.6|8
1632405020000|2021-09-23 13:50:20|42157.6|42137.6|42155.1|42135.1|42157.6|42137.6|42152.6|42132.6|18
1632405030000|2021-09-23 13:50:30|42159.4|42139.4|42162.6|42142.6|42162.6|42142.6|42158.3|42138.3|8
1632405040000|2021-09-23 13:50:40|42160.8|42140.8|42167.6|42147.6|42170.1|42150.1|42160.1|42140.1|9
1632405050000|2021-09-23 13:50:50|42165.1|42145.1|42162.6|42142.6|42170.1|42150.1|42162.6|42142.6|10
1632405060000|2021-09-23 13:51:00|42164.4|42144.4|42186.9|42166.9|42189.4|42169.4|42164.4|42144.4|12
1632405070000|2021-09-23 13:51:10|42189.4|42169.4|42186.9|42166.9|42191.2|42171.2|42186.9|42166.9|3
1632405080000|2021-09-23 13:51:20|42185.1|42165.1|42175.1|42155.1|42185.1|42165.1|42170.1|42150.1|15
1632405090000|2021-09-23 13:51:30|42177.6|42157.6|42175.1|42155.1|42180.1|42160.1|42175.1|42155.1|8
1632405100000|2021-09-23 13:51:40|42172.6|42152.6|42175.1|42155.1|42175.1|42155.1|42160.8|42140.8|9
1632405110000|2021-09-23 13:51:50|42176.9|42156.9|42172.6|42152.6|42177.6|42157.6|42172.6|42152.6|9
1632405120000|2021-09-23 13:52:00|42174.4|42154.4|42194.4|42174.4|42197.6|42177.6|42174.4|42154.4|11
1632405130000|2021-09-23 13:52:10|42192.6|42172.6|42195.1|42175.1|42197.6|42177.6|42192.6|42172.6|5
1632405140000|2021-09-23 13:52:20|42196.9|42176.9|42210.1|42190.1|42210.1|42190.1|42196.9|42176.9|13
1632405150000|2021-09-23 13:52:30|42208.3|42188.3|42212.6|42192.6|42212.6|42192.6|42207.6|42187.6|8
1632405160000|2021-09-23 13:52:40|42214.4|42194.4|42226.9|42206.9|42227.6|42207.6|42214.4|42194.4|17
1632405170000|2021-09-23 13:52:50|42228.7|42208.7|42225.1|42205.1|42229.4|42209.4|42225.1|42205.1|0
1632405180000|2021-09-23 13:53:00|42228.7|42208.7|42217.6|42197.6|42230.1|42210.1|42217.6|42197.6|22
1632405190000|2021-09-23 13:53:10|42215.1|42195.1|42195.1|42175.1|42215.1|42195.1|42195.1|42175.1|4
1632405200000|2021-09-23 13:53:20|42192.6|42172.6|42207.6|42187.6|42207.6|42187.6|42192.6|42172.6|11
1632405210000|2021-09-23 13:53:30|42203.3|42183.3|42195.1|42175.1|42205.1|42185.1|42195.1|42175.1|10
1632405220000|2021-09-23 13:53:40|42192.6|42172.6|42187.6|42167.6|42192.6|42172.6|42187.6|42167.6|6
1632405230000|2021-09-23 13:53:50|42189.4|42169.4|42197.6|42177.6|42199.4|42179.4|42189.4|42169.4|14
1632405240000|2021-09-23 13:54:00|42200.1|42180.1|42207.6|42187.6|42207.6|42187.6|42197.6|42177.6|18
1632405250000|2021-09-23 13:54:10|42204|42184|42197.6|42177.6|42204|42184|42197.6|42177.6|7
1632405260000|2021-09-23 13:54:20|42196.9|42176.9|42195.1|42175.1|42198.3|42178.3|42195.1|42175.1|3
1632405270000|2021-09-23 13:54:30|42192.6|42172.6|42190.1|42170.1|42195.1|42175.1|42190.1|42170.1|4
1632405280000|2021-09-23 13:54:40|42192.6|42172.6|42190.1|42170.1|42192.6|42172.6|42190.1|42170.1|16
1632405300000|2021-09-23 13:55:00|42187.6|42167.6|42187.6|42167.6|42190.1|42170.1|42182.6|42162.6|14
1632405310000|2021-09-23 13:55:10|42185.1|42165.1|42190.1|42170.1|42190.1|42170.1|42182.6|42162.6|16
1632405320000|2021-09-23 13:55:20|42192.6|42172.6|42200.1|42180.1|42200.1|42180.1|42192.6|42172.6|6
1632405330000|2021-09-23 13:55:30|42201.9|42181.9|42202.6|42182.6|42203.7|42183.7|42201.9|42181.9|8
1632405340000|2021-09-23 13:55:40|42200.8|42180.8|42205.1|42185.1|42205.1|42185.1|42200.8|42180.8|2
1632405350000|2021-09-23 13:55:50|42207.6|42187.6|42207.6|42187.6|42207.6|42187.6|42205.1|42185.1|2
1632405360000|2021-09-23 13:56:00|42210.1|42190.1|42213.3|42193.3|42220.1|42200.1|42210.1|42190.1|20
1632405370000|2021-09-23 13:56:10|42214|42194|42222.6|42202.6|42225.1|42205.1|42214|42194|19
1632405380000|2021-09-23 13:56:20|42225.1|42205.1|42222.6|42202.6|42225.1|42205.1|42221.9|42201.9|5
1632405390000|2021-09-23 13:56:30|42224.4|42204.4|42220.1|42200.1|42225.1|42205.1|42220.1|42200.1|2
1632405400000|2021-09-23 13:56:40|42226.9|42206.9|42225.1|42205.1|42226.9|42206.9|42225.1|42205.1|19
1632405410000|2021-09-23 13:56:50|42223.3|42203.3|42222.6|42202.6|42225.1|42205.1|42220.1|42200.1|13
1632405420000|2021-09-23 13:57:00|42220.1|42200.1|42216.9|42196.9|42220.1|42200.1|42214|42194|16
1632405430000|2021-09-23 13:57:10|42219.4|42199.4|42220.1|42200.1|42220.1|42200.1|42215.1|42195.1|6
1632405440000|2021-09-23 13:57:20|42217.6|42197.6|42207.6|42187.6|42217.6|42197.6|42207.6|42187.6|16
1632405450000|2021-09-23 13:57:30|42205.8|42185.8|42195.1|42175.1|42206.9|42186.9|42195.1|42175.1|4
1632405460000|2021-09-23 13:57:40|42196.9|42176.9|42201.9|42181.9|42201.9|42181.9|42196.9|42176.9|0
1632405470000|2021-09-23 13:57:50|42205.1|42185.1|42195.8|42175.8|42207.6|42187.6|42195.8|42175.8|0
1632405480000|2021-09-23 13:58:00|42194|42174|42193.3|42173.3|42200.1|42180.1|42192.6|42172.6|7
1632405490000|2021-09-23 13:58:10|42189.7|42169.7|42180.1|42160.1|42190.8|42170.8|42180.1|42160.1|4
1632405500000|2021-09-23 13:58:20|42177.6|42157.6|42181.9|42161.9|42181.9|42161.9|42175.1|42155.1|21
1632405510000|2021-09-23 13:58:30|42183.7|42163.7|42180.1|42160.1|42183.7|42163.7|42178.3|42158.3|3
1632405520000|2021-09-23 13:58:40|42178.3|42158.3|42183.3|42163.3|42183.3|42163.3|42178.3|42158.3|3
1632405530000|2021-09-23 13:58:50|42180.1|42160.1|42180.8|42160.8|42180.8|42160.8|42177.6|42157.6|3
1632405540000|2021-09-23 13:59:00|42180.1|42160.1|42180.1|42160.1|42183.3|42163.3|42180.1|42160.1|4
1632405550000|2021-09-23 13:59:10|42178.3|42158.3|42180.1|42160.1|42187.6|42167.6|42178.3|42158.3|14
1632405560000|2021-09-23 13:59:20|42179.4|42159.4|42183.3|42163.3|42183.3|42163.3|42179.4|42159.4|3
1632405570000|2021-09-23 13:59:30|42186.9|42166.9|42187.6|42167.6|42187.6|42167.6|42183.3|42163.3|0
1632405580000|2021-09-23 13:59:40|42190.1|42170.1|42190.1|42170.1|42191.9|42171.9|42190.1|42170.1|1
1632405590000|2021-09-23 13:59:50|42188.3|42168.3|42185.8|42165.8|42190.1|42170.1|42185.8|42165.8|3
1632405600000|2021-09-23 14:00:00|42186.5|42166.5|42192.6|42172.6|42199.4|42179.4|42186.5|42166.5|17
1632405610000|2021-09-23 14:00:10|42191.9|42171.9|42173.3|42153.3|42192.6|42172.6|42173.3|42153.3|4
1632405620000|2021-09-23 14:00:20|42175.8|42155.8|42187.6|42167.6|42192.6|42172.6|42175.8|42155.8|15
1632405630000|2021-09-23 14:00:30|42189.4|42169.4|42178.3|42158.3|42192.6|42172.6|42178.3|42158.3|7
1632405640000|2021-09-23 14:00:40|42176.5|42156.5|42169.4|42149.4|42178.3|42158.3|42167.6|42147.6|6
1632405650000|2021-09-23 14:00:50|42172.6|42152.6|42164.4|42144.4|42172.6|42152.6|42164.4|42144.4|6
1632405660000|2021-09-23 14:01:00|42165.1|42145.1|42175.1|42155.1|42175.1|42155.1|42163.3|42143.3|10
1632405670000|2021-09-23 14:01:10|42177.6|42157.6|42182.6|42162.6|42185.1|42165.1|42176.9|42156.9|2
1632405680000|2021-09-23 14:01:20|42183.3|42163.3|42187.6|42167.6|42190.1|42170.1|42183.3|42163.3|12
1632405690000|2021-09-23 14:01:30|42189.4|42169.4|42202.6|42182.6|42202.6|42182.6|42187.6|42167.6|9
1632405700000|2021-09-23 14:01:40|42200.8|42180.8|42195.1|42175.1|42200.8|42180.8|42192.6|42172.6|5
1632405710000|2021-09-23 14:01:50|42192.6|42172.6|42190.1|42170.1|42195.1|42175.1|42190.1|42170.1|5
1632405720000|2021-09-23 14:02:00|42187.6|42167.6|42192.6|42172.6|42192.6|42172.6|42187.6|42167.6|10
1632405730000|2021-09-23 14:02:10|42194.4|42174.4|42177.6|42157.6|42195.1|42175.1|42177.6|42157.6|17
1632405740000|2021-09-23 14:02:20|42175.1|42155.1|42175.1|42155.1|42180.1|42160.1|42175.1|42155.1|5
1632405750000|2021-09-23 14:02:30|42172.6|42152.6|42170.8|42150.8|42172.6|42152.6|42170.8|42150.8|3
1632405760000|2021-09-23 14:02:40|42165.8|42145.8|42139.4|42119.4|42165.8|42145.8|42139.4|42119.4|34
1632405770000|2021-09-23 14:02:50|42140.1|42120.1|42144|42124|42144|42124|42136.5|42116.5|12
1632405780000|2021-09-23 14:03:00|42145.8|42125.8|42148.3|42128.3|42151.5|42131.5|42144|42124|12
1632405790000|2021-09-23 14:03:10|42146.5|42126.5|42149|42129|42150.8|42130.8|42145.8|42125.8|11
1632405800000|2021-09-23 14:03:20|42151.5|42131.5|42153.3|42133.3|42154|42134|42149|42129|2
1632405810000|2021-09-23 14:03:30|42154|42134|42134|42114|42156.5|42136.5|42134|42114|11
1632405820000|2021-09-23 14:03:40|42132.2|42112.2|42128.3|42108.3|42132.2|42112.2|42119|42099|11
1632405830000|2021-09-23 14:03:50|42129|42109|42144|42124|42144|42124|42129|42109|9
1632405840000|2021-09-23 14:04:00|42141.5|42121.5|42151.5|42131.5|42151.5|42131.5|42141.5|42121.5|7
1632405850000|2021-09-23 14:04:10|42154|42134|42160.8|42140.8|42160.8|42140.8|42154|42134|23
1632405860000|2021-09-23 14:04:20|42159|42139|42159|42139|42159|42139|42156.5|42136.5|6
1632405870000|2021-09-23 14:04:30|42161.5|42141.5|42165.8|42145.8|42165.8|42145.8|42161.5|42141.5|5
1632405880000|2021-09-23 14:04:40|42164|42144|42156.5|42136.5|42165.8|42145.8|42155.8|42135.8|7
1632405890000|2021-09-23 14:04:50|42159|42139|42149|42129|42160.8|42140.8|42144|42124|5
1632405900000|2021-09-23 14:05:00|42147.2|42127.2|42176.5|42156.5|42176.5|42156.5|42146.5|42126.5|11
1632405910000|2021-09-23 14:05:10|||||||||8
1632405920000|2021-09-23 14:05:20|42175.8|42155.8|42174|42154|42176.5|42156.5|42174|42154|0
1632405930000|2021-09-23 14:05:30|42173.3|42153.3|42173.3|42153.3|42173.3|42153.3|42173.3|42153.3|0
1632405940000|2021-09-23 14:05:40|42171.5|42151.5|42167.2|42147.2|42171.5|42151.5|42167.2|42147.2|5
1632405950000|2021-09-23 14:05:50|42164|42144|42154.7|42134.7|42164|42144|42154.7|42134.7|8
1632405960000|2021-09-23 14:06:00|42156.5|42136.5|42157.2|42137.2|42157.2|42137.2|42156.5|42136.5|1
1632405970000|2021-09-23 14:06:10|42164|42144|42169|42149|42169|42149|42164|42144|4
1632405980000|2021-09-23 14:06:20|42166.5|42146.5|42164|42144|42169|42149|42164|42144|2
1632405990000|2021-09-23 14:06:30|42166.5|42146.5|42171.5|42151.5|42171.5|42151.5|42166.5|42146.5|3
1632406000000|2021-09-23 14:06:40|42169|42149|42169|42149|42169|42149|42164|42144|3
1632406010000|2021-09-23 14:06:50|42170.8|42150.8|42169.7|42149.7|42170.8|42150.8|42169.7|42149.7|0
1632406020000|2021-09-23 14:07:00|42169|42149|42174|42154|42174|42154|42169|42149|2
1632406030000|2021-09-23 14:07:10|42176.5|42156.5|42194|42174|42194|42174|42176.5|42156.5|17
1632406040000|2021-09-23 14:07:20|42191.5|42171.5|42186.5|42166.5|42191.5|42171.5|42186.5|42166.5|0
1632406050000|2021-09-23 14:07:30|42189|42169|42201.5|42181.5|42204|42184|42189|42169|15
1632406060000|2021-09-23 14:07:40|42203.3|42183.3|42206.5|42186.5|42209|42189|42203.3|42183.3|10
1632406070000|2021-09-23 14:07:50|42204|42184|42201.5|42181.5|42204|42184|42201.5|42181.5|1
1632406080000|2021-09-23 14:08:00|42197.2|42177.2|42190.8|42170.8|42197.2|42177.2|42189|42169|8
1632406090000|2021-09-23 14:08:10|42189.7|42169.7|42184|42164|42189.7|42169.7|42181.5|42161.5|6
1632406100000|2021-09-23 14:08:20|42182.2|42162.2|42185.8|42165.8|42185.8|42165.8|42179|42159|6
1632406110000|2021-09-23 14:08:30|42184|42164|42189|42169|42189|42169|42184|42164|0
1632406120000|2021-09-23 14:08:40|42186.5|42166.5|42182.2|42162.2|42186.5|42166.5|42182.2|42162.2|3
1632406130000|2021-09-23 14:08:50|42184|42164|42169|42149|42184|42164|42169|42149|5
1632406140000|2021-09-23 14:09:00|42171.5|42151.5|42167.2|42147.2|42171.5|42151.5|42164|42144|11
1632406150000|2021-09-23 14:09:10|42169|42149|42171.5|42151.5|42171.5|42151.5|42169|42149|4
1632406160000|2021-09-23 14:09:20|42173.3|42153.3|42182.2|42162.2|42184|42164|42173.3|42153.3|6
1632406170000|2021-09-23 14:09:30|42184|42164|42184|42164|42186.5|42166.5|42181.5|42161.5|14
1632406180000|2021-09-23 14:09:40|42185.8|42165.8|42204|42184|42204|42184|42185.8|42165.8|4
1632406190000|2021-09-23 14:09:50|42201.5|42181.5|42199|42179|42204|42184|42199|42179|9
1632406200000|2021-09-23 14:10:00|42196.5|42176.5|42189|42169|42199|42179|42184|42164|11
1632406210000|2021-09-23 14:10:10|42194|42174|42196.5|42176.5|42196.5|42176.5|42194|42174|0
1632406220000|2021-09-23 14:10:20|42199|42179|42206.5|42186.5|42206.5|42186.5|42199|42179|3
1632406230000|2021-09-23 14:10:30|42204.7|42184.7|42204|42184|42204.7|42184.7|42204|42184|9
1632406240000|2021-09-23 14:10:40|42205.8|42185.8|42208.3|42188.3|42210.8|42190.8|42205.8|42185.8|9
1632406250000|2021-09-23 14:10:50|42206.5|42186.5|42209|42189|42209|42189|42206.5|42186.5|14
1632406260000|2021-09-23 14:11:00|42210.8|42190.8|42251.5|42231.5|42254|42234|42210.8|42190.8|25
1632406270000|2021-09-23 14:11:10|42252.2|42232.2|42250.8|42230.8|42254|42234|42250.8|42230.8|9
1632406280000|2021-09-23 14:11:20|42244.7|42224.7|42241.5|42221.5|42244.7|42224.7|42238.6|42218.6|18
1632406290000|2021-09-23 14:11:30|42239|42219|42238.3|42218.3|42241.5|42221.5|42238.3|42218.3|5
1632406300000|2021-09-23 14:11:40|42239|42219|42246.5|42226.5|42246.5|42226.5|42239|42219|23
1632406320000|2021-09-23 14:12:00|42244|42224|42248.3|42228.3|42251.5|42231.5|42244|42224|20
1632406330000|2021-09-23 14:12:10|42244|42224|42239|42219|42244|42224|42239|42219|5
1632406340000|2021-09-23 14:12:20|42238.3|42218.3|42219.7|42199.7|42238.3|42218.3|42219.7|42199.7|16
1632406350000|2021-09-23 14:12:30|42217.9|42197.9|42217.2|42197.2|42219|42199|42217.2|42197.2|12
1632406360000|2021-09-23 14:12:40|42216.5|42196.5|42220.8|42200.8|42225.1|42205.1|42216.5|42196.5|8
1632406370000|2021-09-23 14:12:50|42219|42199|42219|42199|42219|42199|42214|42194|7
1632406380000|2021-09-23 14:13:00|42217.6|42197.6|42209|42189|42217.6|42197.6|42209|42189|7
1632406390000|2021-09-23 14:13:10|42208.3|42188.3|42195.8|42175.8|42208.3|42188.3|42195.8|42175.8|7
1632406400000|2021-09-23 14:13:20|42196.5|42176.5|42199|42179|42199|42179|42191.5|42171.5|9
1632406410000|2021-09-23 14:13:30|42197.2|42177.2|42189|42169|42199|42179|42189|42169|2
1632406420000|2021-09-23 14:13:40|42187.2|42167.2|42170.4|42150.4|42187.2|42167.2|42167.9|42147.9|20
1632406430000|2021-09-23 14:13:50|42167.2|42147.2|42151.5|42131.5|42167.2|42147.2|42151.5|42131.5|9
1632406440000|2021-09-23 14:14:00|42142.2|42122.2|42129|42109|42142.2|42122.2|42126.5|42106.5|31
1632406450000|2021-09-23 14:14:10|42128.3|42108.3|42124|42104|42129|42109|42124|42104|2
1632406460000|2021-09-23 14:14:20|42126.5|42106.5|42139|42119|42139|42119|42126.5|42106.5|8
1632406470000|2021-09-23 14:14:30|42136.5|42116.5|42116.5|42096.5|42136.5|42116.5|42116.5|42096.5|13
1632406480000|2021-09-23 14:14:40|42119|42099|42119|42099|42119|42099|42119|42099|4
1632406490000|2021-09-23 14:14:50|42121.5|42101.5|42126.5|42106.5|42126.5|42106.5|42121.5|42101.5|5
1632406500000|2021-09-23 14:15:00|42124.7|42104.7|42127.2|42107.2|42127.2|42107.2|42121.5|42101.5|11
1632406510000|2021-09-23 14:15:10|42124.7|42104.7|42136.5|42116.5|42139|42119|42124.7|42104.7|10
1632406520000|2021-09-23 14:15:20|42139|42119|42134|42114|42139|42119|42134|42114|9
1632406530000|2021-09-23 14:15:30|42132.2|42112.2|42126.5|42106.5|42132.2|42112.2|42124|42104|6
1632406540000|2021-09-23 14:15:40|42129|42109|42126.5|42106.5|42129|42109|42126.5|42106.5|4
1632406550000|2021-09-23 14:15:50|42124.7|42104.7|42109|42089|42124.7|42104.7|42109|42089|12
1632406560000|2021-09-23 14:16:00|42106.5|42086.5|42097.2|42077.2|42106.5|42086.5|42097.2|42077.2|10
1632406570000|2021-09-23 14:16:10|42096.5|42076.5|42084.7|42064.7|42097.2|42077.2|42079|42059|30
1632406580000|2021-09-23 14:16:20|42089|42069|42074|42054|42089|42069|42074|42054|17
1632406590000|2021-09-23 14:16:30|42072.2|42052.2|42081.5|42061.5|42081.5|42061.5|42069.7|42049.7|16
1632406600000|2021-09-23 14:16:40|42083.3|42063.3|42086.5|42066.5|42086.5|42066.5|42082.2|42062.2|7
1632406610000|2021-09-23 14:16:50|42087.2|42067.2|42084|42064|42091.5|42071.5|42084|42064|18
1632406620000|2021-09-23 14:17:00|42081.5|42061.5|42086.5|42066.5|42086.5|42066.5|42081.5|42061.5|8
1632406630000|2021-09-23 14:17:10|42085.8|42065.8|42084|42064|42086.5|42066.5|42084|42064|15
1632406640000|2021-09-23 14:17:20|42081.5|42061.5|42081.5|42061.5|42081.5|42061.5|42081.5|42061.5|4
1632406650000|2021-09-23 14:17:30|42078.3|42058.3|42079|42059|42080.8|42060.8|42074|42054|22
1632406660000|2021-09-23 14:17:40|42076.5|42056.5|42076.5|42056.5|42082.2|42062.2|42076.5|42056.5|15
1632406670000|2021-09-23 14:17:50|42071.5|42051.5|42066.5|42046.5|42071.5|42051.5|42061.5|42041.5|16
1632406680000|2021-09-23 14:18:00|42068.3|42048.3|42079|42059|42079|42059|42068.3|42048.3|15
1632406690000|2021-09-23 14:18:10|42077.2|42057.2|42079|42059|42084|42064|42074|42054|15
1632406700000|2021-09-23 14:18:20|42076.5|42056.5|42069|42049|42076.5|42056.5|42064|42044|6
1632406710000|2021-09-23 14:18:30|42066.5|42046.5|42069|42049|42069|42049|42066.5|42046.5|4
1632406720000|2021-09-23 14:18:40|42070.8|42050.8|42069|42049|42081.5|42061.5|42066.5|42046.5|21
1632406730000|2021-09-23 14:18:50|42066.5|42046.5|42059|42039|42066.5|42046.5|42059|42039|3
1632406740000|2021-09-23 14:19:00|42057.2|42037.2|42044|42024|42057.2|42037.2|42042.2|42022.2|36
1632406750000|2021-09-23 14:19:10|42044.7|42024.7|42046.5|42026.5|42051.5|42031.5|42044.7|42024.7|11
1632406760000|2021-09-23 14:19:20|42048.3|42028.3|42037.2|42017.2|42048.3|42028.3|42037.2|42017.2|6
1632406770000|2021-09-23 14:19:30|42034|42014|42046.5|42026.5|42046.5|42026.5|42019|41999|48
1632406780000|2021-09-23 14:19:40|42045.1|42025.1|42029|42009|42045.1|42025.1|42026.5|42006.5|13
1632406790000|2021-09-23 14:19:50|42026.5|42006.5|42031.5|42011.5|42034|42014|42024|42004|10
1632406800000|2021-09-23 14:20:00|42029.7|42009.7|42036.5|42016.5|42039|42019|42029.7|42009.7|24
1632406810000|2021-09-23 14:20:10|42038.3|42018.3|42041.5|42021.5|42041.5|42021.5|42038.3|42018.3|10
1632406820000|2021-09-23 14:20:20|42043.3|42023.3|42044|42024|42044|42024|42043.3|42023.3|3
1632406830000|2021-09-23 14:20:30|42041.5|42021.5|42034|42014|42044|42024|42031.5|42011.5|14
1632406840000|2021-09-23 14:20:40|42036.5|42016.5|42049|42029|42049|42029|42034|42014|15
1632406850000|2021-09-23 14:20:50|42051.5|42031.5|42064|42044|42066.5|42046.5|42051.5|42031.5|9
1632406860000|2021-09-23 14:21:00|42065.8|42045.8|42074|42054|42074|42054|42065.8|42045.8|5
1632406870000|2021-09-23 14:21:10|42076.5|42056.5|42094|42074|42096.5|42076.5|42076.5|42056.5|14
1632406880000|2021-09-23 14:21:20|42093.3|42073.3|42091.5|42071.5|42094|42074|42089|42069|2
1632406890000|2021-09-23 14:21:30|42096.5|42076.5|42099|42079|42099|42079|42092.2|42072.2|3
1632406900000|2021-09-23 14:21:40|42100.8|42080.8|42096.5|42076.5|42104|42084|42096.5|42076.5|2
1632406910000|2021-09-23 14:21:50|42094|42074|42096.5|42076.5|42096.5|42076.5|42094|42074|2
1632406920000|2021-09-23 14:22:00|42097.2|42077.2|42111.5|42091.5|42113.3|42093.3|42097.2|42077.2|11
1632406930000|2021-09-23 14:22:10|42114|42094|42116.5|42096.5|42116.5|42096.5|42114|42094|23
1632406940000|2021-09-23 14:22:20|42114.7|42094.7|42111.5|42091.5|42116.5|42096.5|42109|42089|26
1632406950000|2021-09-23 14:22:30|42113.3|42093.3|42114|42094|42120.8|42100.8|42109|42089|15
1632406960000|2021-09-23 14:22:40|42115.8|42095.8|42110.8|42090.8|42115.8|42095.8|42110.8|42090.8|7
1632406970000|2021-09-23 14:22:50|42109|42089|42109|42089|42109|42089|42106.5|42086.5|10
1632406980000|2021-09-23 14:23:00|42111.5|42091.5|42114|42094|42116.5|42096.5|42111.5|42091.5|2
1632406990000|2021-09-23 14:23:10|42113.3|42093.3|42106.5|42086.5|42113.3|42093.3|42106.5|42086.5|2
1632407000000|2021-09-23 14:23:20|42107.2|42087.2|42119|42099|42119|42099|42107.2|42087.2|6
1632407010000|2021-09-23 14:23:30|42117.2|42097.2|42094|42074|42117.2|42097.2|42094|42074|17
1632407020000|2021-09-23 14:23:40|42096.5|42076.5|42099|42079|42099.7|42079.7|42094|42074|8
1632407030000|2021-09-23 14:23:50|42096.5|42076.5|42099|42079|42101.5|42081.5|42096.5|42076.5|2
1632407040000|2021-09-23 14:24:00|42100.8|42080.8|42089|42069|42104|42084|42089|42069|18
1632407050000|2021-09-23 14:24:10|42084|42064|42100.8|42080.8|42100.8|42080.8|42084|42064|17
1632407060000|2021-09-23 14:24:20|42101.5|42081.5|42101.5|42081.5|42104.7|42084.7|42101.5|42081.5|4
1632407070000|2021-09-23 14:24:30|42099|42079|42096.5|42076.5|42099|42079|42094|42074|6
1632407080000|2021-09-23 14:24:40|42101.5|42081.5|42101.5|42081.5|42105.1|42085.1|42101.5|42081.5|2
1632407090000|2021-09-23 14:24:50|42099|42079|42096.5|42076.5|42099|42079|42096.5|42076.5|3
1632407100000|2021-09-23 14:25:00|42098.3|42078.3|42086.5|42066.5|42098.3|42078.3|42086.5|42066.5|5
1632407110000|2021-09-23 14:25:10|42085.8|42065.8|42089|42069|42094|42074|42081.5|42061.5|18
1632407120000|2021-09-23 14:25:20|42098.3|42078.3|42099|42079|42099.7|42079.7|42094|42074|5
1632407130000|2021-09-23 14:25:30|42100.8|42080.8|42099.7|42079.7|42104|42084|42099|42079|5
1632407140000|2021-09-23 14:25:40|42096.5|42076.5|42099|42079|42099|42079|42084|42064|9
1632407150000|2021-09-23 14:25:50|42104|42084|42091.5|42071.5|42104|42084|42091.5|42071.5|8
1632407160000|2021-09-23 14:26:00|42089|42069|42081.5|42061.5|42089|42069|42080.8|42060.8|8
1632407170000|2021-09-23 14:26:10|42083.3|42063.3|42081.5|42061.5|42084|42064|42079|42059|7
1632407180000|2021-09-23 14:26:20|42079|42059|42084|42064|42084|42064|42079|42059|13
1632407190000|2021-09-23 14:26:30|42079|42059|42084|42064|42084|42064|42079|42059|5
1632407200000|2021-09-23 14:26:40|42086.5|42066.5|42086.5|42066.5|42086.5|42066.5|42086.5|42066.5|0
1632407210000|2021-09-23 14:26:50|42088.3|42068.3|42091.5|42071.5|42091.5|42071.5|42088.3|42068.3|2
1632407220000|2021-09-23 14:27:00|42089.7|42069.7|42099|42079|42099|42079|42089|42069|8
1632407230000|2021-09-23 14:27:10|42100.8|42080.8|42096.5|42076.5|42101.5|42081.5|42096.5|42076.5|4
1632407240000|2021-09-23 14:27:20|42094.7|42074.7|42099|42079|42099|42079|42091.5|42071.5|15
1632407250000|2021-09-23 14:27:30|42097.2|42077.2|42094.7|42074.7|42097.2|42077.2|42094.7|42074.7|14
1632407260000|2021-09-23 14:27:40|42094|42074|42094|42074|42096.5|42076.5|42094|42074|5
1632407270000|2021-09-23 14:27:50|42091.5|42071.5|42091.5|42071.5|42091.5|42071.5|42091.5|42071.5|2
1632407280000|2021-09-23 14:28:00|42087.9|42067.9|42084.7|42064.7|42087.9|42067.9|42082.9|42062.9|14
1632407290000|2021-09-23 14:28:10|42082.9|42062.9|42069|42049|42082.9|42062.9|42069|42049|10
1632407300000|2021-09-23 14:28:20|42071.5|42051.5|42071.5|42051.5|42071.5|42051.5|42066.5|42046.5|11
1632407310000|2021-09-23 14:28:30|42074|42054|42069|42049|42074|42054|42067.2|42047.2|17
1632407320000|2021-09-23 14:28:40|42064.7|42044.7|42059|42039|42064.7|42044.7|42058.3|42038.3|2
1632407330000|2021-09-23 14:28:50|42060.8|42040.8|42065.8|42045.8|42065.8|42045.8|42060.8|42040.8|4
1632407340000|2021-09-23 14:29:00|42070.1|42050.1|42071.5|42051.5|42071.5|42051.5|42068.3|42048.3|3
1632407350000|2021-09-23 14:29:10|42074|42054|42082.2|42062.2|42082.2|42062.2|42074|42054|3
1632407360000|2021-09-23 14:29:20|42081.5|42061.5|42086.5|42066.5|42086.5|42066.5|42081.5|42061.5|12
1632407370000|2021-09-23 14:29:30|42091.5|42071.5|42095.8|42075.8|42095.8|42075.8|42091.5|42071.5|17
1632407380000|2021-09-23 14:29:40|42096.5|42076.5|42096.5|42076.5|42096.5|42076.5|42096.5|42076.5|1
1632407390000|2021-09-23 14:29:50|42094|42074|42084|42064|42094|42074|42084|42064|21
1632407400000|2021-09-23 14:30:00|42088.3|42068.3|42091.5|42071.5|42091.5|42071.5|42088.3|42068.3|8
1632407410000|2021-09-23 14:30:10|42092.2|42072.2|42091.5|42071.5|42092.2|42072.2|42091.5|42071.5|1
1632407420000|2021-09-23 14:30:20|42089.7|42069.7|42082.2|42062.2|42091.5|42071.5|42082.2|42062.2|3
1632407430000|2021-09-23 14:30:30|42084|42064|42084|42064|42084|42064|42084|42064|2
1632407440000|2021-09-23 14:30:40|42081.5|42061.5|42081.5|42061.5|42081.5|42061.5|42081.5|42061.5|0
1632407450000|2021-09-23 14:30:50|42082.2|42062.2|42082.2|42062.2|42082.2|42062.2|42082.2|42062.2|9
1632407460000|2021-09-23 14:31:00|42084|42064|42086.5|42066.5|42088.3|42068.3|42084|42064|5
1632407470000|2021-09-23 14:31:10|42084|42064|42081.5|42061.5|42084|42064|42081.5|42061.5|0
1632407480000|2021-09-23 14:31:20|42079|42059|42076.5|42056.5|42079|42059|42076.5|42056.5|3
1632407490000|2021-09-23 14:31:30|42071.5|42051.5|42076.5|42056.5|42076.5|42056.5|42071.5|42051.5|3
1632407500000|2021-09-23 14:31:40|42079|42059|42079|42059|42081.5|42061.5|42079|42059|2
1632407510000|2021-09-23 14:31:50|42080.8|42060.8|42074|42054|42081.5|42061.5|42074|42054|4
1632407520000|2021-09-23 14:32:00|42076.5|42056.5|42086.5|42066.5|42086.5|42066.5|42074|42054|10
1632407530000|2021-09-23 14:32:10|42084.7|42064.7|42084|42064|42086.5|42066.5|42081.5|42061.5|6
1632407540000|2021-09-23 14:32:20|42086.5|42066.5|42086.5|42066.5|42086.5|42066.5|42086.5|42066.5|7
1632407550000|2021-09-23 14:32:30|42084.7|42064.7|42087.2|42067.2|42087.2|42067.2|42082.9|42062.9|14
1632407560000|2021-09-23 14:32:40|42085.4|42065.4|42082.9|42062.9|42087.9|42067.9|42082.9|42062.9|22
1632407570000|2021-09-23 14:32:50|42085.4|42065.4|42087.9|42067.9|42087.9|42067.9|42085.4|42065.4|6
1632407580000|2021-09-23 14:33:00|42087.2|42067.2|42090.4|42070.4|42090.4|42070.4|42087.2|42067.2|4
1632407590000|2021-09-23 14:33:10|42097.9|42077.9|42102.9|42082.9|42102.9|42082.9|42097.9|42077.9|28
1632407600000|2021-09-23 14:33:20|42101.1|42081.1|42094.3|42074.3|42102.9|42082.9|42094.3|42074.3|17
1632407610000|2021-09-23 14:33:30|42093.6|42073.6|42094.3|42074.3|42094.3|42074.3|42091.8|42071.8|13
1632407620000|2021-09-23 14:33:40|42095|42075|42104.3|42084.3|42104.3|42084.3|42095|42075|1
1632407630000|2021-09-23 14:33:50|||||||||1
1632407640000|2021-09-23 14:34:00|42103.6|42083.6|42104.3|42084.3|42104.3|42084.3|42101.8|42081.8|7
1632407660000|2021-09-23 14:34:20|||||||||2
1632407670000|2021-09-23 14:34:30|||||||||2
1632407680000|2021-09-23 14:34:40|42105.7|42085.7|42109.3|42089.3|42109.3|42089.3|42105.7|42085.7|4
1632407690000|2021-09-23 14:34:50|42104.3|42084.3|42104.3|42084.3|42104.3|42084.3|42104.3|42084.3|1
1632407700000|2021-09-23 14:35:00|42109.3|42089.3|42104.3|42084.3|42109.3|42089.3|42104.3|42084.3|7
1632407710000|2021-09-23 14:35:10|42107.9|42087.9|42114.3|42094.3|42114.3|42094.3|42107.9|42087.9|8
1632407720000|2021-09-23 14:35:20|42116.8|42096.8|42134.3|42114.3|42134.3|42114.3|42116.8|42096.8|10
1632407730000|2021-09-23 14:35:30|42136.8|42116.8|42150|42130|42151.8|42131.8|42136.8|42116.8|8
1632407740000|2021-09-23 14:35:40|42154.3|42134.3|42154.3|42134.3|42159.3|42139.3|42151.8|42131.8|14
1632407750000|2021-09-23 14:35:50|42156.8|42136.8|42159.3|42139.3|42159.3|42139.3|42156.8|42136.8|8
1632407760000|2021-09-23 14:36:00|42155.7|42135.7|42166.1|42146.1|42167.5|42147.5|42153.6|42133.6|25
1632407770000|2021-09-23 14:36:10|42166.8|42146.8|42164.3|42144.3|42169.3|42149.3|42164.3|42144.3|2
1632407780000|2021-09-23 14:36:20|42161.8|42141.8|42160|42140|42161.8|42141.8|42160|42140|7
1632407790000|2021-09-23 14:36:30|42160.7|42140.7|42163.6|42143.6|42165|42145|42160|42140|13
1632407800000|2021-09-23 14:36:40|42161.8|42141.8|42161.8|42141.8|42161.8|42141.8|42161.8|42141.8|2
1632407810000|2021-09-23 14:36:50|42161.1|42141.1|42166.8|42146.8|42169.3|42149.3|42156.8|42136.8|13
1632407820000|2021-09-23 14:37:00|42169.3|42149.3|42168.6|42148.6|42169.3|42149.3|42164.3|42144.3|9
1632407830000|2021-09-23 14:37:10|42169.3|42149.3|42151.8|42131.8|42169.3|42149.3|42151.8|42131.8|16
1632407840000|2021-09-23 14:37:20|42154.3|42134.3|42136.8|42116.8|42154.3|42134.3|42136.8|42116.8|15
1632407850000|2021-09-23 14:37:30|42135.4|42115.4|42132.5|42112.5|42135.4|42115.4|42131.1|42111.1|4
1632407860000|2021-09-23 14:37:40|42131.8|42111.8|42141.8|42121.8|42141.8|42121.8|42130|42110|7
1632407870000|2021-09-23 14:37:50|42144.3|42124.3|42139.3|42119.3|42144.3|42124.3|42139.3|42119.3|4
1632407880000|2021-09-23 14:38:00|42136.8|42116.8|42125.7|42105.7|42136.8|42116.8|42125.7|42105.7|4
1632407890000|2021-09-23 14:38:10|42125|42105|42125|42105|42125|42105|42122.5|42102.5|13
1632407900000|2021-09-23 14:38:20|42122.5|42102.5|42125|42105|42125|42105|42122.5|42102.5|2
1632407910000|2021-09-23 14:38:30|42123.2|42103.2|42129.3|42109.3|42129.3|42109.3|42122.5|42102.5|6
1632407920000|2021-09-23 14:38:40|42131.8|42111.8|42129.3|42109.3|42131.8|42111.8|42129.3|42109.3|5
1632407930000|2021-09-23 14:38:50|42130|42110|42127.5|42107.5|42131.8|42111.8|42127.5|42107.5|5
1632407940000|2021-09-23 14:39:00|42125|42105|42119.3|42099.3|42125|42105|42119.3|42099.3|9
1632407950000|2021-09-23 14:39:10|42121.1|42101.1|42121.8|42101.8|42121.8|42101.8|42119.3|42099.3|3
1632407960000|2021-09-23 14:39:20|42116.8|42096.8|42114.3|42094.3|42116.8|42096.8|42114.3|42094.3|1
1632407970000|2021-09-23 14:39:30|42112.5|42092.5|42106.8|42086.8|42112.5|42092.5|42105|42085|14
1632407980000|2021-09-23 14:39:40|42105|42085|42104.3|42084.3|42105|42085|42104.3|42084.3|4
1632407990000|2021-09-23 14:39:50|42102.5|42082.5|42103.6|42083.6|42104.3|42084.3|42101.8|42081.8|3
1632408000000|2021-09-23 14:40:00|42104.3|42084.3|42118.6|42098.6|42118.6|42098.6|42104.3|42084.3|3
1632408010000|2021-09-23 14:40:10|42120.4|42100.4|42131.8|42111.8|42131.8|42111.8|42120.4|42100.4|10
1632408020000|2021-09-23 14:40:20|42130|42110|42125|42105|42130|42110|42125|42105|11
1632408030000|2021-09-23 14:40:30|42122.5|42102.5|42106.8|42086.8|42122.5|42102.5|42106.8|42086.8|32
1632408040000|2021-09-23 14:40:40|42105|42085|42100|42080|42105|42085|42100|42080|3
1632408050000|2021-09-23 14:40:50|42099.3|42079.3|42101.8|42081.8|42101.8|42081.8|42096.8|42076.8|10
1632408070000|2021-09-23 14:41:10|42100|42080|42101.8|42081.8|42101.8|42081.8|42099.3|42079.3|4
1632408080000|2021-09-23 14:41:20|42096.8|42076.8|42091.8|42071.8|42096.8|42076.8|42090|42070|25
1632408100000|2021-09-23 14:41:40|||||||||1
1632408110000|2021-09-23 14:41:50|42093.6|42073.6|42095|42075|42095|42075|42091.8|42071.8|9
1632408120000|2021-09-23 14:42:00|42095.7|42075.7|42106.8|42086.8|42106.8|42086.8|42095.7|42075.7|14
1632408130000|2021-09-23 14:42:10|42109.3|42089.3|42114.3|42094.3|42114.3|42094.3|42109.3|42089.3|3
1632408140000|2021-09-23 14:42:20|42116.8|42096.8|42121.8|42101.8|42121.8|42101.8|42116.8|42096.8|7
1632408150000|2021-09-23 14:42:30|42123.6|42103.6|42131.8|42111.8|42131.8|42111.8|42123.6|42103.6|2
1632408160000|2021-09-23 14:42:40|42134.3|42114.3|42134.3|42114.3|42136.8|42116.8|42134.3|42114.3|2
1632408170000|2021-09-23 14:42:50|42136.8|42116.8|42133.6|42113.6|42136.8|42116.8|42133.6|42113.6|3
1632408180000|2021-09-23 14:43:00|42131.8|42111.8|42124.3|42104.3|42131.8|42111.8|42121.8|42101.8|15
1632408190000|2021-09-23 14:43:10|42129.3|42109.3|42131.8|42111.8|42131.8|42111.8|42129.3|42109.3|8
1632408200000|2021-09-23 14:43:20|42129.3|42109.3|42129.3|42109.3|42129.3|42109.3|42129.3|42109.3|0
1632408210000|2021-09-23 14:43:30|42130|42110|42129.3|42109.3|42131.8|42111.8|42129.3|42109.3|9
1632408220000|2021-09-23 14:43:40|42125.7|42105.7|42123.6|42103.6|42125.7|42105.7|42123.6|42103.6|13
1632408230000|2021-09-23 14:43:50|42121.1|42101.1|42116.8|42096.8|42121.1|42101.1|42116.8|42096.8|11
1632408240000|2021-09-23 14:44:00|42114.3|42094.3|42116.8|42096.8|42116.8|42096.8|42114.3|42094.3|7
1632408250000|2021-09-23 14:44:10|42118.6|42098.6|42126.8|42106.8|42126.8|42106.8|42118.6|42098.6|5
1632408260000|2021-09-23 14:44:20|42129.3|42109.3|42125|42105|42131.1|42111.1|42125|42105|5
1632408270000|2021-09-23 14:44:30|42124.3|42104.3|42112.5|42092.5|42124.3|42104.3|42112.5|42092.5|1
1632408280000|2021-09-23 14:44:40|42109.3|42089.3|42105|42085|42109.3|42089.3|42105|42085|6
1632408290000|2021-09-23 14:44:50|42104.3|42084.3|42104.3|42084.3|42104.3|42084.3|42104.3|42084.3|0
1632408300000|2021-09-23 14:45:00|42099.3|42079.3|42099.3|42079.3|42104.3|42084.3|42096.8|42076.8|28
1632408310000|2021-09-23 14:45:10|42101.8|42081.8|42141.8|42121.8|42141.8|42121.8|42101.8|42081.8|22
1632408320000|2021-09-23 14:45:20|42144.3|42124.3|42144.3|42124.3|42149.3|42129.3|42144.3|42124.3|8
1632408330000|2021-09-23 14:45:30|42143.6|42123.6|42136.8|42116.8|42144.3|42124.3|42136.8|42116.8|5
1632408340000|2021-09-23 14:45:40|42138.6|42118.6|42144.3|42124.3|42146.1|42126.1|42136.8|42116.8|11
1632408350000|2021-09-23 14:45:50|42146.1|42126.1|42171.8|42151.8|42171.8|42151.8|42146.1|42126.1|17
1632408360000|2021-09-23 14:46:00|42174.3|42154.3|42174.3|42154.3|42178.6|42158.6|42171.8|42151.8|21
1632408370000|2021-09-23 14:46:10|42176.1|42156.1|42176.8|42156.8|42180|42160|42171.8|42151.8|24
1632408380000|2021-09-23 14:46:20|42179.3|42159.3|42174.3|42154.3|42181.8|42161.8|42174.3|42154.3|15
1632408390000|2021-09-23 14:46:30|42176.8|42156.8|42176.8|42156.8|42176.8|42156.8|42174.3|42154.3|1
1632408400000|2021-09-23 14:46:40|42172.5|42152.5|42176.8|42156.8|42176.8|42156.8|42169.3|42149.3|17
1632408410000|2021-09-23 14:46:50|||||||||6
1632408420000|2021-09-23 14:47:00|42171.8|42151.8|42199.3|42179.3|42203.6|42183.6|42171.8|42151.8|20
1632408430000|2021-09-23 14:47:10|42196.8|42176.8|42191.8|42171.8|42201.1|42181.1|42191.8|42171.8|9
1632408440000|2021-09-23 14:47:20|42189.3|42169.3|42176.8|42156.8|42189.3|42169.3|42176.8|42156.8|8
1632408450000|2021-09-23 14:47:30|42174.3|42154.3|42189.3|42169.3|42189.3|42169.3|42171.8|42151.8|5
1632408460000|2021-09-23 14:47:40|42191.1|42171.1|42183.6|42163.6|42191.8|42171.8|42181.8|42161.8|7
1632408470000|2021-09-23 14:47:50|42184.3|42164.3|42186.1|42166.1|42186.1|42166.1|42181.8|42161.8|3
1632408480000|2021-09-23 14:48:00|42186.8|42166.8|42185.4|42165.4|42188.6|42168.6|42181.8|42161.8|12
1632408490000|2021-09-23 14:48:10|42186.1|42166.1|42174.3|42154.3|42186.8|42166.8|42174.3|42154.3|9
1632408500000|2021-09-23 14:48:20|42176.8|42156.8|42184.3|42164.3|42184.3|42164.3|42175|42155|14
1632408510000|2021-09-23 14:48:30|42186.1|42166.1|42188.6|42168.6|42188.6|42168.6|42181.8|42161.8|4
1632408520000|2021-09-23 14:48:40|42190.4|42170.4|42198.6|42178.6|42198.6|42178.6|42189.3|42169.3|6
1632408530000|2021-09-23 14:48:50|42201.1|42181.1|42194.3|42174.3|42201.1|42181.1|42194.3|42174.3|4
1632408540000|2021-09-23 14:49:00|42196.1|42176.1|42184.3|42164.3|42196.1|42176.1|42184.3|42164.3|12
1632408550000|2021-09-23 14:49:10|42186.8|42166.8|42196.1|42176.1|42196.1|42176.1|42186.8|42166.8|6
1632408560000|2021-09-23 14:49:20|42193.6|42173.6|42194.3|42174.3|42196.8|42176.8|42191.8|42171.8|6
1632408570000|2021-09-23 14:49:30|42196.1|42176.1|42199.3|42179.3|42201.8|42181.8|42196.1|42176.1|12
1632408580000|2021-09-23 14:49:40|42203.6|42183.6|42199.3|42179.3|42203.6|42183.6|42199.3|42179.3|12
1632408590000|2021-09-23 14:49:50|42201.1|42181.1|42201.8|42181.8|42203.6|42183.6|42201.1|42181.1|6
1632408600000|2021-09-23 14:50:00|42204.3|42184.3|42208.6|42188.6|42211.1|42191.1|42201.1|42181.1|11
1632408610000|2021-09-23 14:50:10|42209.3|42189.3|42221.8|42201.8|42229.3|42209.3|42209.3|42189.3|20
1632408620000|2021-09-23 14:50:20|42223.6|42203.6|42227.9|42207.9|42227.9|42207.9|42220|42200|9
1632408630000|2021-09-23 14:50:30|42228.6|42208.6|42224.3|42204.3|42229.3|42209.3|42223.6|42203.6|9
1632408640000|2021-09-23 14:50:40|42221.8|42201.8|42221.8|42201.8|42226.8|42206.8|42221.8|42201.8|7
1632408650000|2021-09-23 14:50:50|42223.6|42203.6|42241.8|42221.8|42249.3|42229.3|42219.3|42199.3|23
1632408660000|2021-09-23 14:51:00|42244.3|42224.3|42250|42230|42256.8|42236.8|42244.3|42224.3|21
1632408670000|2021-09-23 14:51:10|42251.8|42231.8|42249.3|42229.3|42254.3|42234.3|42249.3|42229.3|5
1632408680000|2021-09-23 14:51:20|42251.8|42231.8|42253.6|42233.6|42254.3|42234.3|42251.8|42231.8|12
1632408690000|2021-09-23 14:51:30|42254.3|42234.3|42254.3|42234.3|42254.3|42234.3|42249.3|42229.3|9
1632408700000|2021-09-23 14:51:40|42256.8|42236.8|42269.3|42249.3|42272.5|42252.5|42254.3|42234.3|15
1632408710000|2021-09-23 14:51:50|42266.8|42246.8|42294.3|42274.3|42294.3|42274.3|42266.8|42246.8|46
1632408720000|2021-09-23 14:52:00|42298.6|42278.6|42309.3|42289.3|42309.3|42289.3|42296.8|42276.8|19
1632408730000|2021-09-23 14:52:10|42306.8|42286.8|42303.6|42283.6|42306.8|42286.8|42301.1|42281.1|30
1632408740000|2021-09-23 14:52:20|42304.3|42284.3|42304.3|42284.3|42306.8|42286.8|42301.8|42281.8|10
1632408750000|2021-09-23 14:52:30|42301.8|42281.8|42291.8|42271.8|42301.8|42281.8|42291.8|42271.8|17
1632408760000|2021-09-23 14:52:40|42290|42270|42290|42270|42291.8|42271.8|42289.3|42269.3|17
1632408770000|2021-09-23 14:52:50|42289.3|42269.3|42288.6|42268.6|42289.3|42269.3|42284.3|42264.3|28
1632408780000|2021-09-23 14:53:00|42291.1|42271.1|42289.3|42269.3|42291.1|42271.1|42286.8|42266.8|14
1632408790000|2021-09-23 14:53:10|42290.7|42270.7|42306.8|42286.8|42306.8|42286.8|42290.7|42270.7|15
1632408800000|2021-09-23 14:53:20|42309.3|42289.3|42309.3|42289.3|42311.8|42291.8|42309.3|42289.3|6
1632408810000|2021-09-23 14:53:30|42310|42290|42319.3|42299.3|42319.3|42299.3|42310|42290|10
1632408820000|2021-09-23 14:53:40|42320.4|42300.4|42318.6|42298.6|42321.1|42301.1|42318.6|42298.6|4
1632408830000|2021-09-23 14:53:50|42323.6|42303.6|42329.3|42309.3|42329.3|42309.3|42323.6|42303.6|14
1632408840000|2021-09-23 14:54:00|42327.5|42307.5|42331.8|42311.8|42331.8|42311.8|42325.7|42305.7|38
1632408850000|2021-09-23 14:54:10|42333.6|42313.6|42375.4|42355.4|42375.4|42355.4|42333.6|42313.6|78
1632408860000|2021-09-23 14:54:20|42377.9|42357.9|42382.9|42362.9|42385.4|42365.4|42375.4|42355.4|29
1632408870000|2021-09-23 14:54:30|42385.4|42365.4|42367.9|42347.9|42385.4|42365.4|42365.4|42345.4|17
1632408880000|2021-09-23 14:54:40|42365.4|42345.4|42345.4|42325.4|42367.9|42347.9|42345.4|42325.4|11
1632408890000|2021-09-23 14:54:50|42342.9|42322.9|42345.4|42325.4|42345.4|42325.4|42342.9|42322.9|15
1632408910000|2021-09-23 14:55:10|42352.2|42332.2|42360.4|42340.4|42360.4|42340.4|42352.2|42332.2|17
1632408920000|2021-09-23 14:55:20|42364.7|42344.7|42375.4|42355.4|42377.9|42357.9|42364.7|42344.7|26
1632408930000|2021-09-23 14:55:30|42377.9|42357.9|42385.4|42365.4|42385.4|42365.4|42377.9|42357.9|4
1632408940000|2021-09-23 14:55:40|42384.7|42364.7|42387.9|42367.9|42389.7|42369.7|42384.7|42364.7|19
1632408950000|2021-09-23 14:55:50|42389.7|42369.7|42397.9|42377.9|42397.9|42377.9|42388.6|42368.6|16
1632408960000|2021-09-23 14:56:00|42400.4|42380.4|42402.9|42382.9|42407.9|42387.9|42400.4|42380.4|21
1632408970000|2021-09-23 14:56:10|42405.4|42385.4|42409.7|42389.7|42409.7|42389.7|42405.4|42385.4|14
1632408980000|2021-09-23 14:56:20|42407.9|42387.9|42392.9|42372.9|42407.9|42387.9|42392.9|42372.9|14
1632408990000|2021-09-23 14:56:30|42389.3|42369.3|42365.4|42345.4|42389.3|42369.3|42365.4|42345.4|19
1632409000000|2021-09-23 14:56:40|42362.9|42342.9|42360.4|42340.4|42367.9|42347.9|42360.4|42340.4|9
1632409010000|2021-09-23 14:56:50|42362.9|42342.9|42362.9|42342.9|42362.9|42342.9|42360.4|42340.4|5
1632409020000|2021-09-23 14:57:00|42361.1|42341.1|42365.4|42345.4|42365.4|42345.4|42357.9|42337.9|12
1632409030000|2021-09-23 14:57:10|42360.4|42340.4|42360.4|42340.4|42360.4|42340.4|42357.9|42337.9|14
1632409040000|2021-09-23 14:57:20|42363.6|42343.6|42372.9|42352.9|42372.9|42352.9|42363.6|42343.6|19
1632409050000|2021-09-23 14:57:30|42377.9|42357.9|42385.4|42365.4|42385.4|42365.4|42377.9|42357.9|5
1632409060000|2021-09-23 14:57:40|42387.9|42367.9|42393.6|42373.6|42393.6|42373.6|42387.9|42367.9|4
1632409070000|2021-09-23 14:57:50|42395.4|42375.4|42410.4|42390.4|42410.4|42390.4|42395.4|42375.4|8
1632409080000|2021-09-23 14:58:00|42414|42394|42402.9|42382.9|42415.4|42395.4|42402.9|42382.9|7
1632409090000|2021-09-23 14:58:10|42404.7|42384.7|42429|42409|42429|42409|42402.9|42382.9|15
1632409100000|2021-09-23 14:58:20|42430.8|42410.8|42430.4|42410.4|42431.5|42411.5|42425.4|42405.4|17
1632409110000|2021-09-23 14:58:30|42425.4|42405.4|42417.9|42397.9|42425.4|42405.4|42417.9|42397.9|10
1632409120000|2021-09-23 14:58:40|42412.9|42392.9|42394|42374|42412.9|42392.9|42390.4|42370.4|24
1632409130000|2021-09-23 14:58:50|42390.4|42370.4|42387.9|42367.9|42390.4|42370.4|42385.4|42365.4|38
1632409140000|2021-09-23 14:59:00|42390.4|42370.4|42390.4|42370.4|42392.9|42372.9|42390.4|42370.4|19
1632409150000|2021-09-23 14:59:10|42392.9|42372.9|42389.7|42369.7|42395.4|42375.4|42385.4|42365.4|17
1632409160000|2021-09-23 14:59:20|42387.9|42367.9|42390.4|42370.4|42390.4|42370.4|42387.9|42367.9|11
1632409170000|2021-09-23 14:59:30|42386.8|42366.8|42372.9|42352.9|42386.8|42366.8|42372.9|42352.9|14
1632409180000|2021-09-23 14:59:40|42370.4|42350.4|42365.4|42345.4|42370.4|42350.4|42360.4|42340.4|34
1632409190000|2021-09-23 14:59:50|42363.6|42343.6|42370.4|42350.4|42372.9|42352.9|42362.9|42342.9|7
1632409200000|2021-09-23 15:00:00|42367.9|42347.9|42370.4|42350.4|42370.4|42350.4|42367.9|42347.9|12
1632409210000|2021-09-23 15:00:10|42366.8|42346.8|42367.9|42347.9|42372.2|42352.2|42366.8|42346.8|19
1632409220000|2021-09-23 15:00:20|42370.4|42350.4|42357.9|42337.9|42370.4|42350.4|42357.9|42337.9|16
1632409230000|2021-09-23 15:00:30|42352.9|42332.9|42315.4|42295.4|42352.9|42332.9|42315.4|42295.4|25
1632409240000|2021-09-23 15:00:40|42320.4|42300.4|42320.4|42300.4|42320.4|42300.4|42320.4|42300.4|14
1632409250000|2021-09-23 15:00:50|42322.9|42302.9|42324.7|42304.7|42324.7|42304.7|42322.9|42302.9|3
1632409260000|2021-09-23 15:01:00|42325.4|42305.4|42322.9|42302.9|42330.4|42310.4|42322.9|42302.9|14
1632409270000|2021-09-23 15:01:10|42324.7|42304.7|42322.2|42302.2|42325.4|42305.4|42320.4|42300.4|7
1632409280000|2021-09-23 15:01:20|42320.4|42300.4|42320.4|42300.4|42320.4|42300.4|42317.9|42297.9|10
1632409290000|2021-09-23 15:01:30|42318.6|42298.6|42315.4|42295.4|42318.6|42298.6|42315.4|42295.4|4
1632409300000|2021-09-23 15:01:40|42311.8|42291.8|42315.4|42295.4|42315.4|42295.4|42310.4|42290.4|3
1632409310000|2021-09-23 15:01:50|42317.2|42297.2|42320.4|42300.4|42325.4|42305.4|42317.2|42297.2|7
1632409320000|2021-09-23 15:02:00|42322.2|42302.2|42335.4|42315.4|42335.4|42315.4|42320.4|42300.4|24
1632409330000|2021-09-23 15:02:10|42337.9|42317.9|42332.9|42312.9|42341.1|42321.1|42332.9|42312.9|12
1632409340000|2021-09-23 15:02:20|42330.4|42310.4|42332.9|42312.9|42332.9|42312.9|42330.4|42310.4|3
1632409350000|2021-09-23 15:02:30|42331.1|42311.1|42330.4|42310.4|42331.1|42311.1|42330.4|42310.4|4
1632409360000|2021-09-23 15:02:40|42327.9|42307.9|42320.4|42300.4|42327.9|42307.9|42317.9|42297.9|2
1632409370000|2021-09-23 15:02:50|42318.6|42298.6|42311.1|42291.1|42320.4|42300.4|42311.1|42291.1|9
1632409380000|2021-09-23 15:03:00|42308.6|42288.6|42300.4|42280.4|42308.6|42288.6|42295.4|42275.4|15
1632409390000|2021-09-23 15:03:10|42302.9|42282.9|42302.9|42282.9|42302.9|42282.9|42297.9|42277.9|9
1632409400000|2021-09-23 15:03:20|42305.4|42285.4|42297.9|42277.9|42307.9|42287.9|42297.9|42277.9|13
1632409410000|2021-09-23 15:03:30|42297.2|42277.2|42282.9|42262.9|42297.2|42277.2|42282.2|42262.2|6
1632409420000|2021-09-23 15:03:40|42285.4|42265.4|42285.4|42265.4|42285.4|42265.4|42282.9|42262.9|8
1632409430000|2021-09-23 15:03:50|42287.9|42267.9|42287.9|42267.9|42287.9|42267.9|42287.9|42267.9|4
1632409440000|2021-09-23 15:04:00|42290.4|42270.4|42297.2|42277.2|42297.2|42277.2|42290.4|42270.4|13
1632409450000|2021-09-23 15:04:10|42296.5|42276.5|42307.9|42287.9|42307.9|42287.9|42292.9|42272.9|15
1632409460000|2021-09-23 15:04:20|42309.7|42289.7|42315.4|42295.4|42315.4|42295.4|42307.9|42287.9|12
1632409470000|2021-09-23 15:04:30|42317.2|42297.2|42317.9|42297.9|42317.9|42297.9|42317.2|42297.2|5
1632409480000|2021-09-23 15:04:40|42315.4|42295.4|42315.4|42295.4|42315.4|42295.4|42315.4|42295.4|5
1632409490000|2021-09-23 15:04:50|42313.6|42293.6|42312.9|42292.9|42315.4|42295.4|42312.9|42292.9|2
1632409500000|2021-09-23 15:05:00|42309.7|42289.7|42299|42279|42309.7|42289.7|42299|42279|8
1632409510000|2021-09-23 15:05:10|42304|42284|42310.8|42290.8|42314|42294|42304|42284|12
1632409520000|2021-09-23 15:05:20|42314|42294|42331.5|42311.5|42331.5|42311.5|42314|42294|12
1632409530000|2021-09-23 15:05:30|42336.5|42316.5|42329|42309|42336.5|42316.5|42329|42309|6
1632409540000|2021-09-23 15:05:40|42321.5|42301.5|42321.5|42301.5|42321.5|42301.5|42321.5|42301.5|9
1632409550000|2021-09-23 15:05:50|42324|42304|42332.2|42312.2|42332.2|42312.2|42324|42304|7
1632409560000|2021-09-23 15:06:00|42334|42314|42339|42319|42339|42319|42334|42314|4
1632409570000|2021-09-23 15:06:10|42338.3|42318.3|42336.5|42316.5|42339|42319|42334|42314|11
1632409580000|2021-09-23 15:06:20|42337.2|42317.2|42334|42314|42337.2|42317.2|42331.5|42311.5|7
1632409590000|2021-09-23 15:06:30|42329.7|42309.7|42321.5|42301.5|42329.7|42309.7|42321.5|42301.5|2
1632409600000|2021-09-23 15:06:40|42319.7|42299.7|42314|42294|42319.7|42299.7|42312.2|42292.2|7
1632409610000|2021-09-23 15:06:50|42312.2|42292.2|42309|42289|42313.3|42293.3|42309|42289|3
1632409620000|2021-09-23 15:07:00|42307.2|42287.2|42299|42279|42309|42289|42299|42279|2
1632409630000|2021-09-23 15:07:10|42297.2|42277.2|42279|42259|42297.2|42277.2|42279|42259|15
1632409640000|2021-09-23 15:07:20|42276.5|42256.5|42276.5|42256.5|42279|42259|42274|42254|17
1632409650000|2021-09-23 15:07:30|42274.7|42254.7|42272.2|42252.2|42274.7|42254.7|42272.2|42252.2|3
1632409660000|2021-09-23 15:07:40|42270.4|42250.4|42269|42249|42270.4|42250.4|42269|42249|11
1632409670000|2021-09-23 15:07:50|42264|42244|42264|42244|42264|42244|42264|42244|5
1632409680000|2021-09-23 15:08:00|42264.7|42244.7|42274|42254|42274|42254|42264|42244|16
1632409690000|2021-09-23 15:08:10|42276.5|42256.5|42276.5|42256.5|42279|42259|42276.5|42256.5|9
1632409700000|2021-09-23 15:08:20|42274.7|42254.7|42274|42254|42274.7|42254.7|42274|42254|4
1632409710000|2021-09-23 15:08:30|42271.5|42251.5|42266.5|42246.5|42271.5|42251.5|42266.5|42246.5|3
1632409720000|2021-09-23 15:08:40|42265.8|42245.8|42265.8|42245.8|42265.8|42245.8|42257.2|42237.2|15
1632409730000|2021-09-23 15:08:50|42269|42249|42264|42244|42269|42249|42264|42244|6
1632409740000|2021-09-23 15:09:00|42266.5|42246.5|42269|42249|42269|42249|42264|42244|12
1632409750000|2021-09-23 15:09:10|42270.8|42250.8|42279|42259|42279|42259|42270.8|42250.8|8
1632409760000|2021-09-23 15:09:20|42276.5|42256.5|42276.5|42256.5|42276.5|42256.5|42276.5|42256.5|2
1632409770000|2021-09-23 15:09:30|42274.7|42254.7|42264|42244|42274.7|42254.7|42264|42244|2
1632409780000|2021-09-23 15:09:40|42262.2|42242.2|42247.2|42227.2|42262.2|42242.2|42247.2|42227.2|16
1632409790000|2021-09-23 15:09:50|42244.7|42224.7|42251.5|42231.5|42254|42234|42244.7|42224.7|18
1632409800000|2021-09-23 15:10:00|42249|42229|42234|42214|42249|42229|42234|42214|18
1632409810000|2021-09-23 15:10:10|42236.5|42216.5|42222.2|42202.2|42239|42219|42219.7|42199.7|23
1632409820000|2021-09-23 15:10:20|42224|42204|42221.5|42201.5|42224|42204|42219|42199|3
1632409830000|2021-09-23 15:10:30|42219|42199|42219|42199|42219|42199|42218.3|42198.3|7
1632409840000|2021-09-23 15:10:40|42219.7|42199.7|42229|42209|42231.5|42211.5|42219.7|42199.7|16
1632409850000|2021-09-23 15:10:50|42231.5|42211.5|42229|42209|42231.5|42211.5|42229|42209|1
1632409860000|2021-09-23 15:11:00|42230.8|42210.8|42219.7|42199.7|42234|42214|42219.7|42199.7|14
1632409870000|2021-09-23 15:11:10|42222.2|42202.2|42217.6|42197.6|42224|42204|42217.6|42197.6|5
1632409880000|2021-09-23 15:11:20|42215.1|42195.1|42217.6|42197.6|42218.3|42198.3|42215.1|42195.1|5
1632409890000|2021-09-23 15:11:30|42215.1|42195.1|42217.6|42197.6|42218.3|42198.3|42215.1|42195.1|6
1632409900000|2021-09-23 15:11:40|42218.3|42198.3|42219|42199|42219|42199|42216.5|42196.5|23
1632409910000|2021-09-23 15:11:50|42218.3|42198.3|42231.5|42211.5|42233.3|42213.3|42218.3|42198.3|17
1632409920000|2021-09-23 15:12:00|42229.7|42209.7|42229|42209|42229.7|42209.7|42224|42204|4
1632409930000|2021-09-23 15:12:10|42226.5|42206.5|42221.5|42201.5|42226.5|42206.5|42221.5|42201.5|7
1632409940000|2021-09-23 15:12:20|42219.7|42199.7|42216.5|42196.5|42219.7|42199.7|42214.7|42194.7|6
1632409950000|2021-09-23 15:12:30|42214|42194|42211.5|42191.5|42214|42194|42209|42189|8
1632409960000|2021-09-23 15:12:40|42214|42194|42219|42199|42221.5|42201.5|42214|42194|8
1632409970000|2021-09-23 15:12:50|42214|42194|42214|42194|42216.5|42196.5|42212.2|42192.2|4
1632409980000|2021-09-23 15:13:00|42215.8|42195.8|42216.5|42196.5|42219|42199|42215.8|42195.8|4
1632409990000|2021-09-23 15:13:10|42214.7|42194.7|42209|42189|42214.7|42194.7|42209|42189|9
1632410000000|2021-09-23 15:13:20|42214|42194|42214|42194|42214|42194|42214|42194|0
1632410010000|2021-09-23 15:13:30|||||||||1
1632410020000|2021-09-23 15:13:40|42216.5|42196.5|42224|42204|42224|42204|42216.5|42196.5|7
1632410030000|2021-09-23 15:13:50|42220.4|42200.4|42219|42199|42220.4|42200.4|42219|42199|1
1632410040000|2021-09-23 15:14:00|||||||||3
1632410050000|2021-09-23 15:14:10|||||||||2
1632410060000|2021-09-23 15:14:20|42222.6|42202.6|42238.3|42218.3|42239|42219|42222.6|42202.6|12
1632410070000|2021-09-23 15:14:30|42236.5|42216.5|42232.2|42212.2|42236.5|42216.5|42232.2|42212.2|10
1632410080000|2021-09-23 15:14:40|42230.4|42210.4|42253.3|42233.3|42255.1|42235.1|42230.4|42210.4|14
1632410090000|2021-09-23 15:14:50|42255.1|42235.1|42251.5|42231.5|42255.1|42235.1|42248.3|42228.3|13
1632410100000|2021-09-23 15:15:00|42253.3|42233.3|42259|42239|42259|42239|42253.3|42233.3|10
1632410110000|2021-09-23 15:15:10|42254|42234|42259|42239|42260.1|42240.1|42254|42234|13
1632410120000|2021-09-23 15:15:20|42263.3|42243.3|42263.3|42243.3|42263.3|42243.3|42258.3|42238.3|11
1632410130000|2021-09-23 15:15:30|42267.6|42247.6|42270.8|42250.8|42270.8|42250.8|42266.5|42246.5|6
1632410140000|2021-09-23 15:15:40|42274|42254|42276.5|42256.5|42279|42259|42274|42254|5
1632410150000|2021-09-23 15:15:50|42274|42254|42269|42249|42274|42254|42269|42249|4
1632410160000|2021-09-23 15:16:00|42269.7|42249.7|42269.7|42249.7|42271.5|42251.5|42269.7|42249.7|9
1632410170000|2021-09-23 15:16:10|42270.8|42250.8|42274|42254|42274|42254|42269|42249|6
1632410180000|2021-09-23 15:16:20|42275.8|42255.8|42276.5|42256.5|42276.5|42256.5|42274|42254|2
1632410190000|2021-09-23 15:16:30|42274|42254|42276.5|42256.5|42276.5|42256.5|42271.5|42251.5|2
1632410200000|2021-09-23 15:16:40|42274|42254|42279|42259|42279|42259|42274|42254|3
1632410210000|2021-09-23 15:16:50|42276.5|42256.5|42284|42264|42284|42264|42274|42254|11
1632410220000|2021-09-23 15:17:00|42284.7|42264.7|42284|42264|42286.5|42266.5|42284|42264|5
1632410230000|2021-09-23 15:17:10|42277.2|42257.2|42274|42254|42277.2|42257.2|42271.5|42251.5|18
1632410240000|2021-09-23 15:17:20|42275.8|42255.8|42274.7|42254.7|42276.5|42256.5|42274.7|42254.7|1
1632410250000|2021-09-23 15:17:30|42274|42254|42276.5|42256.5|42276.5|42256.5|42274|42254|0
1632410260000|2021-09-23 15:17:40|42274|42254|42271.5|42251.5|42275.8|42255.8|42271.5|42251.5|2
1632410270000|2021-09-23 15:17:50|42276.5|42256.5|42279|42259|42279|42259|42276.5|42256.5|2
1632410280000|2021-09-23 15:18:00|42276.5|42256.5|42271.5|42251.5|42276.5|42256.5|42271.5|42251.5|2
1632410290000|2021-09-23 15:18:10|42274|42254|42281.5|42261.5|42281.5|42261.5|42274|42254|9
1632410300000|2021-09-23 15:18:20|42280.8|42260.8|42279|42259|42284|42264|42279|42259|4
1632410310000|2021-09-23 15:18:30|42277.2|42257.2|42274|42254|42277.2|42257.2|42271.5|42251.5|10
1632410320000|2021-09-23 15:18:40|42272.2|42252.2|42261.5|42241.5|42272.2|42252.2|42261.5|42241.5|17
1632410330000|2021-09-23 15:18:50|42259|42239|42259|42239|42259|42239|42259|42239|0
1632410340000|2021-09-23 15:19:00|42254|42234|42255.8|42235.8|42259|42239|42254|42234|7
1632410350000|2021-09-23 15:19:10|42256.5|42236.5|42251.5|42231.5|42259|42239|42251.5|42231.5|6
1632410360000|2021-09-23 15:19:20|42242.2|42222.2|42239|42219|42243.3|42223.3|42238.3|42218.3|6
1632410370000|2021-09-23 15:19:30|||||||||1
1632410380000|2021-09-23 15:19:40|42241.5|42221.5|42246.5|42226.5|42246.5|42226.5|42241.5|42221.5|9
1632410390000|2021-09-23 15:19:50|42244|42224|42236.5|42216.5|42244|42224|42232.9|42212.9|5
1632410400000|2021-09-23 15:20:00|42234.7|42214.7|42251.5|42231.5|42254|42234|42234|42214|21
1632410410000|2021-09-23 15:20:10|42249|42229|42237.2|42217.2|42249|42229|42237.2|42217.2|5
1632410420000|2021-09-23 15:20:20|42234|42214|42230.8|42210.8|42236.5|42216.5|42230.8|42210.8|19
1632410430000|2021-09-23 15:20:30|42228.3|42208.3|42229|42209|42230.8|42210.8|42226.5|42206.5|2
1632410440000|2021-09-23 15:20:40|42225.4|42205.4|42219|42199|42225.4|42205.4|42219|42199|1
1632410450000|2021-09-23 15:20:50|42220.8|42200.8|42219|42199|42224|42204|42219|42199|0
1632410460000|2021-09-23 15:21:00|42220.8|42200.8|42221.5|42201.5|42224|42204|42219|42199|11
1632410470000|2021-09-23 15:21:10|42225.8|42205.8|42238.3|42218.3|42240.8|42220.8|42225.8|42205.8|7
1632410480000|2021-09-23 15:21:20|42236.5|42216.5|42239|42219|42239|42219|42236.5|42216.5|7
1632410490000|2021-09-23 15:21:30|42240.8|42220.8|42236.5|42216.5|42241.5|42221.5|42236.5|42216.5|4
1632410500000|2021-09-23 15:21:40|42235.8|42215.8|42242.6|42222.6|42242.6|42222.6|42235.8|42215.8|11
1632410510000|2021-09-23 15:21:50|42240.8|42220.8|42238.3|42218.3|42240.8|42220.8|42236.5|42216.5|1
1632410520000|2021-09-23 15:22:00|42239|42219|42241.5|42221.5|42243.3|42223.3|42239|42219|1
1632410530000|2021-09-23 15:22:10|42239.7|42219.7|42224|42204|42239.7|42219.7|42224|42204|9
1632410540000|2021-09-23 15:22:20|42221.5|42201.5|42234|42214|42234|42214|42221.5|42201.5|6
1632410550000|2021-09-23 15:22:30|42233.3|42213.3|42229|42209|42233.3|42213.3|42229|42209|3
1632410560000|2021-09-23 15:22:40|42233.3|42213.3|42234|42214|42234|42214|42229.7|42209.7|3
1632410570000|2021-09-23 15:22:50|42231.5|42211.5|42234|42214|42234|42214|42231.5|42211.5|1
1632410580000|2021-09-23 15:23:00|42229|42209|42229|42209|42229|42209|42227.2|42207.2|11
1632410600000|2021-09-23 15:23:20|42228.3|42208.3|42225.8|42205.8|42229|42209|42225.8|42205.8|5
1632410610000|2021-09-23 15:23:30|42222.2|42202.2|42221.5|42201.5|42222.2|42202.2|42219.7|42199.7|4
1632410620000|2021-09-23 15:23:40|42216.5|42196.5|42212.2|42192.2|42216.5|42196.5|42209.7|42189.7|10
1632410630000|2021-09-23 15:23:50|42211.5|42191.5|42209|42189|42213.3|42193.3|42206.5|42186.5|5
1632410640000|2021-09-23 15:24:00|42208.3|42188.3|42204|42184|42212.2|42192.2|42204|42184|14
1632410650000|2021-09-23 15:24:10|42201.5|42181.5|42199|42179|42201.5|42181.5|42194.7|42174.7|18
1632410660000|2021-09-23 15:24:20|42201.5|42181.5|42199|42179|42201.5|42181.5|42199|42179|2
1632410670000|2021-09-23 15:24:30|42196.5|42176.5|42189.7|42169.7|42199|42179|42189.7|42169.7|5
1632410680000|2021-09-23 15:24:40|42189|42169|42194|42174|42194|42174|42189|42169|0
1632410690000|2021-09-23 15:24:50|42193.3|42173.3|42190.8|42170.8|42194|42174|42190.8|42170.8|2
1632410700000|2021-09-23 15:25:00|42188.3|42168.3|42198.3|42178.3|42198.3|42178.3|42187.2|42167.2|9
1632410710000|2021-09-23 15:25:10|42199|42179|42206.5|42186.5|42206.5|42186.5|42199|42179|6
1632410720000|2021-09-23 15:25:20|42208.3|42188.3|42216.5|42196.5|42216.5|42196.5|42208.3|42188.3|4
1632410730000|2021-09-23 15:25:30|42215.8|42195.8|42219|42199|42219.7|42199.7|42214|42194|5
1632410740000|2021-09-23 15:25:40|42218.3|42198.3|42211.5|42191.5|42221.5|42201.5|42211.5|42191.5|3
1632410750000|2021-09-23 15:25:50|42214|42194|42221.5|42201.5|42221.5|42201.5|42214|42194|10
1632410760000|2021-09-23 15:26:00|42224.7|42204.7|42224|42204|42224.7|42204.7|42222.2|42202.2|2
1632410770000|2021-09-23 15:26:10|42221.5|42201.5|42220.8|42200.8|42221.5|42201.5|42219|42199|4
1632410780000|2021-09-23 15:26:20|42219.7|42199.7|42209.7|42189.7|42221.5|42201.5|42209.7|42189.7|9
1632410790000|2021-09-23 15:26:30|42209|42189|42209|42189|42211.5|42191.5|42206.5|42186.5|5
1632410800000|2021-09-23 15:26:40|42206.5|42186.5|42206.5|42186.5|42206.5|42186.5|42206.5|42186.5|2
1632410810000|2021-09-23 15:26:50|42204.7|42184.7|42201.5|42181.5|42204.7|42184.7|42201.5|42181.5|7
1632410820000|2021-09-23 15:27:00|42204|42184|42204|42184|42204|42184|42204|42184|3
1632410830000|2021-09-23 15:27:10|42204.7|42184.7|42204.7|42184.7|42204.7|42184.7|42204.7|42184.7|2
1632410840000|2021-09-23 15:27:20|42206.5|42186.5|42210.8|42190.8|42210.8|42190.8|42206.5|42186.5|4
1632410850000|2021-09-23 15:27:30|42211.5|42191.5|42214|42194|42214|42194|42211.5|42191.5|7
1632410860000|2021-09-23 15:27:40|42216.5|42196.5|42229|42209|42229|42209|42216.5|42196.5|7
1632410870000|2021-09-23 15:27:50|42226.5|42206.5|42229|42209|42230.8|42210.8|42226.5|42206.5|1
1632410880000|2021-09-23 15:28:00|42230.8|42210.8|42234.7|42214.7|42234.7|42214.7|42229|42209|1
1632410890000|2021-09-23 15:28:10|42229|42209|42224.7|42204.7|42229|42209|42224.7|42204.7|7
1632410900000|2021-09-23 15:28:20|42226.5|42206.5|42226.5|42206.5|42226.5|42206.5|42226.5|42206.5|1
1632410910000|2021-09-23 15:28:30|42228.3|42208.3|42229|42209|42229|42209|42226.5|42206.5|1
1632410920000|2021-09-23 15:28:40|42231.5|42211.5|42231.5|42211.5|42231.5|42211.5|42231.5|42211.5|8
1632410930000|2021-09-23 15:28:50|42229|42209|42234|42214|42234|42214|42229|42209|10
1632410940000|2021-09-23 15:29:00|42232.2|42212.2|42229|42209|42234|42214|42229|42209|1
1632410950000|2021-09-23 15:29:10|42230.8|42210.8|42227.2|42207.2|42230.8|42210.8|42227.2|42207.2|8
1632410960000|2021-09-23 15:29:20|42229|42209|42231.5|42211.5|42231.5|42211.5|42229|42209|1
1632410970000|2021-09-23 15:29:30|42229|42209|42229|42209|42231.5|42211.5|42229|42209|0
1632410980000|2021-09-23 15:29:40|42230.8|42210.8|42224|42204|42230.8|42210.8|42219|42199|10
1632410990000|2021-09-23 15:29:50|42221.5|42201.5|42224|42204|42224|42204|42221.5|42201.5|1
1632411000000|2021-09-23 15:30:00|42223.3|42203.3|42231.5|42211.5|42231.5|42211.5|42223.3|42203.3|5
1632411010000|2021-09-23 15:30:10|42236.9|42216.9|42236.9|42216.9|42236.9|42216.9|42236.9|42216.9|13
1632411020000|2021-09-23 15:30:20|42240.8|42220.8|42227.2|42207.2|42240.8|42220.8|42227.2|42207.2|8
1632411030000|2021-09-23 15:30:30|42229|42209|42229|42209|42229|42209|42229|42209|2
1632411040000|2021-09-23 15:30:40|42234|42214|42236.5|42216.5|42236.5|42216.5|42234|42214|3
1632411050000|2021-09-23 15:30:50|42238.3|42218.3|42237.2|42217.2|42244|42224|42235.4|42215.4|6
1632411060000|2021-09-23 15:31:00|42236.5|42216.5|42234|42214|42236.5|42216.5|42234|42214|5
1632411070000|2021-09-23 15:31:10|42232.2|42212.2|42231.5|42211.5|42233.3|42213.3|42230.4|42210.4|8
1632411080000|2021-09-23 15:31:20|42232.2|42212.2|42234|42214|42234|42214|42232.2|42212.2|1
1632411100000|2021-09-23 15:31:40|42235.8|42215.8|42239|42219|42239|42219|42235.8|42215.8|5
1632411110000|2021-09-23 15:31:50|42240.8|42220.8|42249|42229|42249|42229|42238.3|42218.3|14
1632411120000|2021-09-23 15:32:00|42246.5|42226.5|42246.5|42226.5|42246.5|42226.5|42246.5|42226.5|3
1632411130000|2021-09-23 15:32:10|42249|42229|42266.5|42246.5|42266.5|42246.5|42249|42229|12
1632411140000|2021-09-23 15:32:20|42268.3|42248.3|42274|42254|42274|42254|42268.3|42248.3|12
1632411150000|2021-09-23 15:32:30|42270.8|42250.8|42268.3|42248.3|42271.5|42251.5|42266.5|42246.5|13
1632411160000|2021-09-23 15:32:40|42266.5|42246.5|42266.5|42246.5|42266.5|42246.5|42266.5|42246.5|2
1632411180000|2021-09-23 15:33:00|42268.3|42248.3|42273.3|42253.3|42273.3|42253.3|42268.3|42248.3|7
1632411190000|2021-09-23 15:33:10|42275.1|42255.1|42277.6|42257.6|42277.6|42257.6|42275.1|42255.1|5
1632411200000|2021-09-23 15:33:20|42275.8|42255.8|42281.5|42261.5|42284|42264|42275.8|42255.8|17
1632411210000|2021-09-23 15:33:30|42279.7|42259.7|42279|42259|42279.7|42259.7|42279|42259|2
1632411220000|2021-09-23 15:33:40|42281.5|42261.5|42288.3|42268.3|42288.3|42268.3|42281.5|42261.5|19
1632411230000|2021-09-23 15:33:50|42290.1|42270.1|42296.5|42276.5|42296.5|42276.5|42290.1|42270.1|8
1632411240000|2021-09-23 15:34:00|42299|42279|42296.5|42276.5|42299|42279|42296.5|42276.5|5
1632411250000|2021-09-23 15:34:10|||||||||3
1632411260000|2021-09-23 15:34:20|42295.8|42275.8|42296.5|42276.5|42296.5|42276.5|42294|42274|9
1632411270000|2021-09-23 15:34:30|42295.8|42275.8|42293.3|42273.3|42295.8|42275.8|42293.3|42273.3|8
1632411280000|2021-09-23 15:34:40|42291.5|42271.5|42282.2|42262.2|42291.5|42271.5|42282.2|42262.2|7
1632411290000|2021-09-23 15:34:50|42281.5|42261.5|42281.5|42261.5|42284|42264|42281.5|42261.5|1
1632411300000|2021-09-23 15:35:00|42280.8|42260.8|42264|42244|42280.8|42260.8|42264|42244|3
1632411310000|2021-09-23 15:35:10|42261.5|42241.5|42254|42234|42261.5|42241.5|42254|42234|6
1632411320000|2021-09-23 15:35:20|42251.5|42231.5|42251.5|42231.5|42251.5|42231.5|42251.5|42231.5|2
1632411330000|2021-09-23 15:35:30|||||||||1
1632411340000|2021-09-23 15:35:40|42253.3|42233.3|42255.8|42235.8|42255.8|42235.8|42253.3|42233.3|4
1632411350000|2021-09-23 15:35:50|42257.6|42237.6|42257.6|42237.6|42257.6|42237.6|42257.6|42237.6|1
1632411360000|2021-09-23 15:36:00|42258.3|42238.3|42259|42239|42260.1|42240.1|42256.5|42236.5|6
1632411370000|2021-09-23 15:36:10|42260.8|42240.8|42266.5|42246.5|42266.5|42246.5|42260.8|42240.8|11
1632411390000|2021-09-23 15:36:30|42270.8|42250.8|42271.5|42251.5|42271.5|42251.5|42270.8|42250.8|16
1632411400000|2021-09-23 15:36:40|42272.2|42252.2|42273.3|42253.3|42273.3|42253.3|42272.2|42252.2|0
1632411410000|2021-09-23 15:36:50|42274|42254|42274|42254|42274|42254|42274|42254|0
1632411420000|2021-09-23 15:37:00|42274.7|42254.7|42279|42259|42279|42259|42274.7|42254.7|4
1632411430000|2021-09-23 15:37:10|42281.5|42261.5|42279|42259|42281.5|42261.5|42279|42259|2
1632411440000|2021-09-23 15:37:20|42276.5|42256.5|42264|42244|42276.5|42256.5|42264|42244|9
1632411460000|2021-09-23 15:37:40|42264.7|42244.7|42256.5|42236.5|42264.7|42244.7|42256.5|42236.5|10
1632411470000|2021-09-23 15:37:50|42254|42234|42256.5|42236.5|42256.5|42236.5|42254|42234|1
1632411480000|2021-09-23 15:38:00|42260.1|42240.1|42262.6|42242.6|42262.6|42242.6|42260.1|42240.1|6
1632411490000|2021-09-23 15:38:10|42263.3|42243.3|42263.3|42243.3|42263.3|42243.3|42263.3|42243.3|1
1632411500000|2021-09-23 15:38:20|42265.8|42245.8|42266.5|42246.5|42266.5|42246.5|42265.8|42245.8|13
1632411510000|2021-09-23 15:38:30|42269|42249|42276.5|42256.5|42276.5|42256.5|42269|42249|5
1632411520000|2021-09-23 15:38:40|42277.2|42257.2|42301.5|42281.5|42306.5|42286.5|42277.2|42257.2|12
1632411530000|2021-09-23 15:38:50|42305.1|42285.1|42310.1|42290.1|42311.9|42291.9|42304|42284|8
1632411540000|2021-09-23 15:39:00|42308.3|42288.3|42310.1|42290.1|42310.8|42290.8|42306.5|42286.5|13
1632411550000|2021-09-23 15:39:10|42308.3|42288.3|42301.5|42281.5|42309|42289|42301.5|42281.5|5
1632411560000|2021-09-23 15:39:20|42299|42279|42304|42284|42304|42284|42299|42279|6
1632411570000|2021-09-23 15:39:30|42306.5|42286.5|42306.5|42286.5|42306.5|42286.5|42306.5|42286.5|1
1632411580000|2021-09-23 15:39:40|42309|42289|42306.5|42286.5|42309|42289|42306.5|42286.5|1
1632411590000|2021-09-23 15:39:50|42308.3|42288.3|42306.5|42286.5|42311.5|42291.5|42304.7|42284.7|21
1632411600000|2021-09-23 15:40:00|42308.3|42288.3|42297.2|42277.2|42308.3|42288.3|42297.2|42277.2|10
1632411610000|2021-09-23 15:40:10|42299|42279|42292.2|42272.2|42299|42279|42292.2|42272.2|9
1632411620000|2021-09-23 15:40:20|42291.5|42271.5|42281|42261|42291.5|42271.5|42281|42261|1
1632411630000|2021-09-23 15:40:30|42280.3|42260.3|42271.5|42251.5|42280.3|42260.3|42271.5|42251.5|3
1632411640000|2021-09-23 15:40:40|42269.7|42249.7|42266.5|42246.5|42269.7|42249.7|42266.5|42246.5|4
1632411650000|2021-09-23 15:40:50|42264.7|42244.7|42259.7|42239.7|42267.2|42247.2|42259.7|42239.7|17
1632411660000|2021-09-23 15:41:00|42261.5|42241.5|42271.5|42251.5|42271.5|42251.5|42261.5|42241.5|3
1632411670000|2021-09-23 15:41:10|42269.7|42249.7|42271.5|42251.5|42274|42254|42269.7|42249.7|1
1632411680000|2021-09-23 15:41:20|42269.7|42249.7|42269|42249|42269.7|42249.7|42269|42249|0
1632411690000|2021-09-23 15:41:30|42269.7|42249.7|42262.2|42242.2|42269.7|42249.7|42262.2|42242.2|4
1632411700000|2021-09-23 15:41:40|42259.7|42239.7|42261.5|42241.5|42262.2|42242.2|42256.5|42236.5|5
1632411710000|2021-09-23 15:41:50|42262.2|42242.2|42259.7|42239.7|42262.2|42242.2|42259.7|42239.7|2
1632411720000|2021-09-23 15:42:00|42257.2|42237.2|42257.2|42237.2|42259.7|42239.7|42257.2|42237.2|0
1632411730000|2021-09-23 15:42:10|42259.7|42239.7|42246.5|42226.5|42259.7|42239.7|42246.5|42226.5|5
1632411740000|2021-09-23 15:42:20|42244|42224|42236.5|42216.5|42244|42224|42236.5|42216.5|3
1632411750000|2021-09-23 15:42:30|42234.7|42214.7|42232.2|42212.2|42234.7|42214.7|42229.7|42209.7|10
1632411760000|2021-09-23 15:42:40|42234.7|42214.7|42234.6|42214.6|42236.5|42216.5|42234.6|42214.6|1
1632411770000|2021-09-23 15:42:50|42232.1|42212.1|42229|42209|42232.1|42212.1|42227.1|42207.1|7
1632411780000|2021-09-23 15:43:00|42229.6|42209.6|42229.6|42209.6|42231.5|42211.5|42229.6|42209.6|2
1632411790000|2021-09-23 15:43:10|42233.3|42213.3|42224.6|42204.6|42234.6|42214.6|42224.6|42204.6|14
1632411800000|2021-09-23 15:43:20|42222.1|42202.1|42219|42199|42222.1|42202.1|42219|42199|5
1632411810000|2021-09-23 15:43:30|42217.1|42197.1|42206.5|42186.5|42217.1|42197.1|42206.5|42186.5|16
1632411820000|2021-09-23 15:43:40|42204.6|42184.6|42209|42189|42210.8|42190.8|42204|42184|14
1632411830000|2021-09-23 15:43:50|42209.6|42189.6|42224.6|42204.6|42224.6|42204.6|42209.6|42189.6|12
1632411840000|2021-09-23 15:44:00|42230.1|42210.1|42249.6|42229.6|42249.6|42229.6|42230.1|42210.1|4
1632411850000|2021-09-23 15:44:10|42249|42229|42254|42234|42254|42234|42249|42229|8
1632411860000|2021-09-23 15:44:20|42253.3|42233.3|42248.3|42228.3|42253.3|42233.3|42248.3|42228.3|4
1632411870000|2021-09-23 15:44:30|42250.8|42230.8|42256.5|42236.5|42259.6|42239.6|42250.8|42230.8|9
1632411880000|2021-09-23 15:44:40|42254.6|42234.6|42254.6|42234.6|42254.6|42234.6|42254.6|42234.6|3
1632411890000|2021-09-23 15:44:50|42249|42229|42249|42229|42249|42229|42246.5|42226.5|4
1632411900000|2021-09-23 15:45:00|42245.3|42225.3|42239|42219|42246.5|42226.5|42239|42219|8
1632411910000|2021-09-23 15:45:10|42242.6|42222.6|42244|42224|42246.5|42226.5|42242.6|42222.6|8
1632411920000|2021-09-23 15:45:20|42243.3|42223.3|42244|42224|42244|42224|42239|42219|1
1632411930000|2021-09-23 15:45:30|42241.5|42221.5|42244|42224|42244|42224|42241.5|42221.5|1
1632411940000|2021-09-23 15:45:40|||||||||1
1632411960000|2021-09-23 15:46:00|42242.1|42222.1|42234|42214|42242.1|42222.1|42234|42214|3
1632411970000|2021-09-23 15:46:10|42235.8|42215.8|42239|42219|42239|42219|42231.5|42211.5|7
1632411980000|2021-09-23 15:46:20|42236.5|42216.5|42236.5|42216.5|42236.5|42216.5|42236.5|42216.5|1
1632411990000|2021-09-23 15:46:30|42234.6|42214.6|42232.1|42212.1|42234.6|42214.6|42232.1|42212.1|4
1632412000000|2021-09-23 15:46:40|42231.5|42211.5|42224|42204|42231.5|42211.5|42224|42204|2
1632412010000|2021-09-23 15:46:50|42222.1|42202.1|42221.5|42201.5|42222.1|42202.1|42221.5|42201.5|3
1632412020000|2021-09-23 15:47:00|42219|42199|42214.6|42194.6|42219|42199|42214.6|42194.6|7
1632412030000|2021-09-23 15:47:10|42217.1|42197.1|42221.5|42201.5|42221.5|42201.5|42217.1|42197.1|1
1632412040000|2021-09-23 15:47:20|42224|42204|42229|42209|42229|42209|42224|42204|21
1632412050000|2021-09-23 15:47:30|42228.9|42208.9|42231.4|42211.4|42231.4|42211.4|42228.9|42208.9|2
1632412060000|2021-09-23 15:47:40|42228.9|42208.9|42231.4|42211.4|42231.4|42211.4|42228.9|42208.9|4
1632412070000|2021-09-23 15:47:50|42238.9|42218.9|42249.6|42229.6|42253.3|42233.3|42238.9|42218.9|45
1632412080000|2021-09-23 15:48:00|42248.9|42228.9|42248.9|42228.9|42248.9|42228.9|42248.9|42228.9|2
1632412090000|2021-09-23 15:48:10|42247.1|42227.1|42245.3|42225.3|42247.1|42227.1|42245.3|42225.3|1
1632412100000|2021-09-23 15:48:20|42241.7|42221.7|42235.3|42215.3|42241.7|42221.7|42235.3|42215.3|5
1632412110000|2021-09-23 15:48:30|42230.3|42210.3|42225.3|42205.3|42230.3|42210.3|42225.3|42205.3|3
1632412120000|2021-09-23 15:48:40|42227.8|42207.8|42225.3|42205.3|42227.8|42207.8|42224.6|42204.6|7
1632412130000|2021-09-23 15:48:50|42227.1|42207.1|42235.3|42215.3|42235.3|42215.3|42225.3|42205.3|16
1632412140000|2021-09-23 15:49:00|42237.8|42217.8|42255.3|42235.3|42259.6|42239.6|42237.8|42217.8|25
1632412150000|2021-09-23 15:49:10|42253.5|42233.5|42254.6|42234.6|42254.6|42234.6|42251|42231|3
1632412160000|2021-09-23 15:49:20|42253.9|42233.9|42267.8|42247.8|42267.8|42247.8|42250.3|42230.3|12
1632412170000|2021-09-23 15:49:30|42268.5|42248.5|42272.8|42252.8|42272.8|42252.8|42265.3|42245.3|8
1632412180000|2021-09-23 15:49:40|42274.6|42254.6|42275.3|42255.3|42275.3|42255.3|42270.3|42250.3|7
1632412190000|2021-09-23 15:49:50|42273.5|42253.5|42290.3|42270.3|42290.3|42270.3|42272.1|42252.1|10
1632412200000|2021-09-23 15:50:00|42288.5|42268.5|42300.3|42280.3|42300.3|42280.3|42287.8|42267.8|18
1632412210000|2021-09-23 15:50:10|42301|42281|42296.7|42276.7|42306|42286|42296.7|42276.7|12
1632412220000|2021-09-23 15:50:20|42293.5|42273.5|42285.3|42265.3|42293.5|42273.5|42285.3|42265.3|13
1632412230000|2021-09-23 15:50:30|42282.8|42262.8|42277.8|42257.8|42285.3|42265.3|42277.8|42257.8|5
1632412240000|2021-09-23 15:50:40|42275.3|42255.3|42275.3|42255.3|42275.3|42255.3|42270.3|42250.3|0
1632412250000|2021-09-23 15:50:50|42273.5|42253.5|42275.3|42255.3|42275.3|42255.3|42272.8|42252.8|4
1632412260000|2021-09-23 15:51:00|42273.5|42253.5|42275.3|42255.3|42275.3|42255.3|42270.3|42250.3|10
1632412270000|2021-09-23 15:51:10|42273.5|42253.5|42275.3|42255.3|42275.3|42255.3|42273.5|42253.5|7
1632412280000|2021-09-23 15:51:20|42273.5|42253.5|42275.3|42255.3|42275.3|42255.3|42272.8|42252.8|10
1632412290000|2021-09-23 15:51:30|42272.1|42252.1|42275.3|42255.3|42277.1|42257.1|42270.3|42250.3|5
1632412300000|2021-09-23 15:51:40|42277.8|42257.8|42275.3|42255.3|42277.8|42257.8|42273.5|42253.5|7
1632412310000|2021-09-23 15:51:50|42277.8|42257.8|42280.3|42260.3|42280.3|42260.3|42277.8|42257.8|4
1632412320000|2021-09-23 15:52:00|42282.1|42262.1|42287.8|42267.8|42290.3|42270.3|42282.1|42262.1|10
1632412330000|2021-09-23 15:52:10|42286|42266|42275.3|42255.3|42287.8|42267.8|42275.3|42255.3|5
1632412340000|2021-09-23 15:52:20|42277.1|42257.1|42265.3|42245.3|42277.8|42257.8|42265.3|42245.3|10
1632412350000|2021-09-23 15:52:30|42263.5|42243.5|42262.8|42242.8|42265.3|42245.3|42262.8|42242.8|2
1632412360000|2021-09-23 15:52:40|42264.6|42244.6|42262.8|42242.8|42264.6|42244.6|42260.3|42240.3|5
1632412370000|2021-09-23 15:52:50|42265.3|42245.3|42260.3|42240.3|42265.3|42245.3|42260.3|42240.3|4
1632412380000|2021-09-23 15:53:00|42265.3|42245.3|42265.3|42245.3|42270.3|42250.3|42265.3|42245.3|6
1632412390000|2021-09-23 15:53:10|42263.5|42243.5|42262.8|42242.8|42263.5|42243.5|42262.8|42242.8|13
1632412400000|2021-09-23 15:53:20|42261|42241|42250.3|42230.3|42261|42241|42250.3|42230.3|8
1632412410000|2021-09-23 15:53:30|42248.5|42228.5|42245.3|42225.3|42248.5|42228.5|42241|42221|1
1632412420000|2021-09-23 15:53:40|42249.6|42229.6|42250.3|42230.3|42252.8|42232.8|42248.5|42228.5|3
1632412430000|2021-09-23 15:53:50|42249.6|42229.6|42254.6|42234.6|42254.6|42234.6|42247.8|42227.8|7
1632412440000|2021-09-23 15:54:00|42257.1|42237.1|42260.3|42240.3|42260.3|42240.3|42257.1|42237.1|7
1632412450000|2021-09-23 15:54:10|42262.1|42242.1|42265.3|42245.3|42265.3|42245.3|42262.1|42242.1|1
1632412460000|2021-09-23 15:54:20|42267.8|42247.8|42270.3|42250.3|42270.3|42250.3|42265.3|42245.3|0
1632412470000|2021-09-23 15:54:30|42266.7|42246.7|42265.3|42245.3|42266.7|42246.7|42265.3|42245.3|1
1632412480000|2021-09-23 15:54:40|42262.1|42242.1|42248.5|42228.5|42262.1|42242.1|42248.5|42228.5|6
1632412490000|2021-09-23 15:54:50|42250.3|42230.3|42245.3|42225.3|42250.3|42230.3|42245.3|42225.3|7
1632412500000|2021-09-23 15:55:00|42244.6|42224.6|42249.6|42229.6|42251.4|42231.4|42244.6|42224.6|2
1632412510000|2021-09-23 15:55:10|42251.4|42231.4|42255.3|42235.3|42258.5|42238.5|42250.3|42230.3|3
1632412520000|2021-09-23 15:55:20|42258.9|42238.9|42255.3|42235.3|42260.3|42240.3|42255.3|42235.3|6
1632412530000|2021-09-23 15:55:30|42257.1|42237.1|42255.3|42235.3|42257.1|42237.1|42252.8|42232.8|2
1632412540000|2021-09-23 15:55:40|42253.5|42233.5|42260.3|42240.3|42260.3|42240.3|42252.8|42232.8|5
1632412550000|2021-09-23 15:55:50|42261|42241|42265.3|42245.3|42270.3|42250.3|42261|42241|3
1632412560000|2021-09-23 15:56:00|42263.5|42243.5|42265.3|42245.3|42267.8|42247.8|42262.8|42242.8|5
1632412570000|2021-09-23 15:56:10|42267.1|42247.1|42268.5|42248.5|42268.5|42248.5|42267.1|42247.1|2
1632412580000|2021-09-23 15:56:20|42267.8|42247.8|42272.8|42252.8|42272.8|42252.8|42267.8|42247.8|3
1632412590000|2021-09-23 15:56:30|42274.6|42254.6|42275.3|42255.3|42275.3|42255.3|42274.6|42254.6|5
1632412600000|2021-09-23 15:56:40|||||||||1
1632412610000|2021-09-23 15:56:50|||||||||2
1632412620000|2021-09-23 15:57:00|42276|42256|42275.3|42255.3|42277.8|42257.8|42275.3|42255.3|8
1632412630000|2021-09-23 15:57:10|42272.8|42252.8|42273.5|42253.5|42277.8|42257.8|42272.8|42252.8|6
1632412640000|2021-09-23 15:57:20|42272.8|42252.8|42272.8|42252.8|42275.3|42255.3|42272.8|42252.8|4
1632412650000|2021-09-23 15:57:30|42271|42251|42260.3|42240.3|42271|42251|42260.3|42240.3|2
1632412660000|2021-09-23 15:57:40|42258.5|42238.5|42258.5|42238.5|42258.5|42238.5|42258.5|42238.5|0
1632412670000|2021-09-23 15:57:50|42257.8|42237.8|42256|42236|42257.8|42237.8|42253.5|42233.5|3
1632412680000|2021-09-23 15:58:00|42257.8|42237.8|42259.6|42239.6|42262.8|42242.8|42257.8|42237.8|4
1632412690000|2021-09-23 15:58:10|42257.8|42237.8|42255.3|42235.3|42259.6|42239.6|42255.3|42235.3|4
1632412700000|2021-09-23 15:58:20|42252.8|42232.8|42243.9|42223.9|42252.8|42232.8|42243.9|42223.9|3
1632412710000|2021-09-23 15:58:30|42244.6|42224.6|42242.1|42222.1|42244.6|42224.6|42242.1|42222.1|3
1632412720000|2021-09-23 15:58:40|42240.3|42220.3|42235.3|42215.3|42240.3|42220.3|42229.6|42209.6|17
1632412730000|2021-09-23 15:58:50|42237.1|42217.1|42234.6|42214.6|42241.4|42221.4|42234.6|42214.6|2
1632412740000|2021-09-23 15:59:00|42232.8|42212.8|42235.3|42215.3|42237.1|42217.1|42230.3|42210.3|13
1632412750000|2021-09-23 15:59:10|42237.1|42217.1|42252.1|42232.1|42252.1|42232.1|42237.1|42217.1|7
1632412760000|2021-09-23 15:59:20|42250.3|42230.3|42260.3|42240.3|42260.3|42240.3|42249.6|42229.6|3
1632412770000|2021-09-23 15:59:30|42262.8|42242.8|42272.8|42252.8|42272.8|42252.8|42262.8|42242.8|3
1632412780000|2021-09-23 15:59:40|42271.4|42251.4|42272.8|42252.8|42272.8|42252.8|42271.4|42251.4|1
1632412790000|2021-09-23 15:59:50|42275.3|42255.3|42282.8|42262.8|42285.3|42265.3|42275.3|42255.3|14
1632412800000|2021-09-23 16:00:00|42284.6|42264.6|42282.1|42262.1|42284.6|42264.6|42279.6|42259.6|7
1632412810000|2021-09-23 16:00:10|42281.4|42261.4|42282.8|42262.8|42282.8|42262.8|42277.8|42257.8|6
1632412820000|2021-09-23 16:00:20|42285.3|42265.3|42280.3|42260.3|42287.1|42267.1|42280.3|42260.3|11
1632412830000|2021-09-23 16:00:30|42260.3|42240.3|42266.4|42246.4|42266.4|42246.4|42260.3|42240.3|15
1632412840000|2021-09-23 16:00:40|42264.6|42244.6|42259.6|42239.6|42264.6|42244.6|42259.6|42239.6|2
1632412850000|2021-09-23 16:00:50|42260.3|42240.3|42277.1|42257.1|42277.1|42257.1|42260.3|42240.3|9
1632412860000|2021-09-23 16:01:00|42279.6|42259.6|42290.3|42270.3|42292.1|42272.1|42279.6|42259.6|9
1632412870000|2021-09-23 16:01:10|42292.1|42272.1|42307.8|42287.8|42310.3|42290.3|42292.1|42272.1|25
1632412880000|2021-09-23 16:01:20|42305.3|42285.3|42320.3|42300.3|42323.2|42303.2|42305.3|42285.3|16
1632412890000|2021-09-23 16:01:30|42316|42296|42322.1|42302.1|42322.1|42302.1|42314.6|42294.6|18
1632412900000|2021-09-23 16:01:40|42323.9|42303.9|42322.1|42302.1|42323.9|42303.9|42319.6|42299.6|8
1632412910000|2021-09-23 16:01:50|42324.6|42304.6|42324.6|42304.6|42324.6|42304.6|42324.6|42304.6|2
1632412920000|2021-09-23 16:02:00|42325.3|42305.3|42325.3|42305.3|42327.8|42307.8|42323.5|42303.5|5
1632412930000|2021-09-23 16:02:10|42327.8|42307.8|42322.8|42302.8|42329.6|42309.6|42322.8|42302.8|4
1632412940000|2021-09-23 16:02:20|42320.3|42300.3|42310.3|42290.3|42320.3|42300.3|42310.3|42290.3|4
1632412950000|2021-09-23 16:02:30|42307.8|42287.8|42285.3|42265.3|42307.8|42287.8|42285.3|42265.3|9
1632412960000|2021-09-23 16:02:40|42282.8|42262.8|42287.8|42267.8|42287.8|42267.8|42277.8|42257.8|9
1632412970000|2021-09-23 16:02:50|42290.3|42270.3|42292.8|42272.8|42292.8|42272.8|42287.8|42267.8|4
1632412980000|2021-09-23 16:03:00|42294.6|42274.6|42289.2|42269.2|42297.8|42277.8|42288.5|42268.5|12
1632412990000|2021-09-23 16:03:10|42291|42271|42290.3|42270.3|42291|42271|42290.3|42270.3|0
1632413000000|2021-09-23 16:03:20|42292.8|42272.8|42291|42271|42292.8|42272.8|42291|42271|13
1632413010000|2021-09-23 16:03:30|42292.8|42272.8|42294.6|42274.6|42294.6|42274.6|42290.3|42270.3|3
1632413020000|2021-09-23 16:03:40|42295.3|42275.3|42290.3|42270.3|42295.3|42275.3|42290.3|42270.3|1
1632413030000|2021-09-23 16:03:50|42292.1|42272.1|42307.8|42287.8|42307.8|42287.8|42292.1|42272.1|17
1632413040000|2021-09-23 16:04:00|42309.6|42289.6|42317.8|42297.8|42322.8|42302.8|42309.6|42289.6|13
1632413050000|2021-09-23 16:04:10|42317.1|42297.1|42312.8|42292.8|42317.8|42297.8|42312.8|42292.8|8
1632413060000|2021-09-23 16:04:20|42314.6|42294.6|42332.1|42312.1|42332.1|42312.1|42312.8|42292.8|11
1632413070000|2021-09-23 16:04:30|42332.8|42312.8|42335.3|42315.3|42337.8|42317.8|42330.3|42310.3|2
1632413080000|2021-09-23 16:04:40|42340.3|42320.3|42344.6|42324.6|42345.3|42325.3|42340.3|42320.3|4
1632413090000|2021-09-23 16:04:50|42342.8|42322.8|42340.3|42320.3|42342.8|42322.8|42340.3|42320.3|6
1632413100000|2021-09-23 16:05:00|42339.6|42319.6|42335.3|42315.3|42339.6|42319.6|42334.6|42314.6|10
1632413110000|2021-09-23 16:05:10|42337.1|42317.1|42338.5|42318.5|42340.3|42320.3|42337.1|42317.1|3
1632413120000|2021-09-23 16:05:20|42337.8|42317.8|42332.8|42312.8|42337.8|42317.8|42332.8|42312.8|7
1632413130000|2021-09-23 16:05:30|42331|42311|42322.8|42302.8|42332.8|42312.8|42322.8|42302.8|9
1632413140000|2021-09-23 16:05:40|42320.3|42300.3|42323.5|42303.5|42323.5|42303.5|42320.3|42300.3|5
1632413150000|2021-09-23 16:05:50|42322.8|42302.8|42327.8|42307.8|42327.8|42307.8|42320.3|42300.3|4
1632413160000|2021-09-23 16:06:00|42325.3|42305.3|42322.8|42302.8|42325.3|42305.3|42317.8|42297.8|12
1632413170000|2021-09-23 16:06:10|42323.5|42303.5|42315.3|42295.3|42323.5|42303.5|42315.3|42295.3|4
1632413180000|2021-09-23 16:06:20|42313.5|42293.5|42329.6|42309.6|42329.6|42309.6|42313.5|42293.5|32
1632413190000|2021-09-23 16:06:30|42327.8|42307.8|42330.3|42310.3|42330.3|42310.3|42327.8|42307.8|6
1632413200000|2021-09-23 16:06:40|42332.1|42312.1|42337.8|42317.8|42337.8|42317.8|42332.1|42312.1|4
1632413210000|2021-09-23 16:06:50|42341.4|42321.4|42347.1|42327.1|42347.1|42327.1|42341.4|42321.4|3
1632413220000|2021-09-23 16:07:00|42345.3|42325.3|42337.8|42317.8|42347.8|42327.8|42337.8|42317.8|22
1632413230000|2021-09-23 16:07:10|42336.4|42316.4|42332.8|42312.8|42336.4|42316.4|42332.8|42312.8|9
1632413240000|2021-09-23 16:07:20|42330.3|42310.3|42342.1|42322.1|42342.1|42322.1|42330.3|42310.3|17
1632413250000|2021-09-23 16:07:30|42344.6|42324.6|42349.6|42329.6|42349.6|42329.6|42344.6|42324.6|9
1632413260000|2021-09-23 16:07:40|42347.8|42327.8|42349.6|42329.6|42349.6|42329.6|42347.8|42327.8|1
1632413270000|2021-09-23 16:07:50|42352.1|42332.1|42352.1|42332.1|42353.9|42333.9|42352.1|42332.1|9
1632413280000|2021-09-23 16:08:00|42357.1|42337.1|42361|42341|42363.5|42343.5|42357.1|42337.1|13
1632413290000|2021-09-23 16:08:10|42362.8|42342.8|42357.8|42337.8|42362.8|42342.8|42357.8|42337.8|10
1632413300000|2021-09-23 16:08:20|||||||||3
1632413310000|2021-09-23 16:08:30|42357.1|42337.1|42357.8|42337.8|42357.8|42337.8|42354.6|42334.6|4
1632413320000|2021-09-23 16:08:40|42359.6|42339.6|42353.5|42333.5|42360.3|42340.3|42353.5|42333.5|6
1632413330000|2021-09-23 16:08:50|42351.7|42331.7|42352.8|42332.8|42353.5|42333.5|42351|42331|4
1632413340000|2021-09-23 16:09:00|42354.6|42334.6|42354.6|42334.6|42354.6|42334.6|42354.6|42334.6|5
1632413360000|2021-09-23 16:09:20|42352.8|42332.8|42357.8|42337.8|42357.8|42337.8|42352.8|42332.8|3
1632413370000|2021-09-23 16:09:30|42356|42336|42354.6|42334.6|42356|42336|42354.6|42334.6|2
1632413380000|2021-09-23 16:09:40|42357.1|42337.1|42357.1|42337.1|42357.8|42337.8|42357.1|42337.1|1
1632413390000|2021-09-23 16:09:50|42357.8|42337.8|42367.1|42347.1|42367.1|42347.1|42357.8|42337.8|12
1632413400000|2021-09-23 16:10:00|42369.6|42349.6|42369.6|42349.6|42369.6|42349.6|42369.6|42349.6|0
1632413410000|2021-09-23 16:10:10|42370.3|42350.3|42379.6|42359.6|42379.6|42359.6|42370.3|42350.3|4
1632413420000|2021-09-23 16:10:20|42377.8|42357.8|42377.8|42357.8|42377.8|42357.8|42377.8|42357.8|3
1632413430000|2021-09-23 16:10:30|42377.1|42357.1|42377.8|42357.8|42377.8|42357.8|42375.3|42355.3|11
1632413440000|2021-09-23 16:10:40|42379.6|42359.6|42380.3|42360.3|42380.3|42360.3|42379.6|42359.6|3
1632413450000|2021-09-23 16:10:50|42382.8|42362.8|42382.8|42362.8|42382.8|42362.8|42382.8|42362.8|4
1632413460000|2021-09-23 16:11:00|42385.3|42365.3|42402.8|42382.8|42405.3|42385.3|42385.3|42365.3|47
1632413470000|2021-09-23 16:11:10|42404.6|42384.6|42404.6|42384.6|42404.6|42384.6|42404.6|42384.6|0
1632413480000|2021-09-23 16:11:20|42405.3|42385.3|42412.8|42392.8|42412.8|42392.8|42404.6|42384.6|30
1632413490000|2021-09-23 16:11:30|42415.3|42395.3|42412.8|42392.8|42417.8|42397.8|42411|42391|18
1632413500000|2021-09-23 16:11:40|42410.3|42390.3|42404.6|42384.6|42410.3|42390.3|42404.6|42384.6|11
1632413510000|2021-09-23 16:11:50|42402.1|42382.1|42397.8|42377.8|42402.8|42382.8|42397.8|42377.8|15
1632413520000|2021-09-23 16:12:00|42399.6|42379.6|42399.6|42379.6|42399.6|42379.6|42399.6|42379.6|10
1632413530000|2021-09-23 16:12:10|42397.8|42377.8|42397.8|42377.8|42399.6|42379.6|42396.4|42376.4|5
1632413540000|2021-09-23 16:12:20|42399.6|42379.6|42410.3|42390.3|42410.3|42390.3|42399.6|42379.6|7
1632413550000|2021-09-23 16:12:30|42407.8|42387.8|42405.3|42385.3|42407.8|42387.8|42401|42381|6
1632413560000|2021-09-23 16:12:40|42404.6|42384.6|42410.3|42390.3|42410.3|42390.3|42404.6|42384.6|4
1632413570000|2021-09-23 16:12:50|42408.5|42388.5|42410.3|42390.3|42412.8|42392.8|42408.5|42388.5|3
1632413590000|2021-09-23 16:13:10|42408.5|42388.5|42412.8|42392.8|42412.8|42392.8|42408.5|42388.5|6
1632413600000|2021-09-23 16:13:20|42416|42396|42432.8|42412.8|42434.6|42414.6|42416|42396|10
1632413610000|2021-09-23 16:13:30|42430.3|42410.3|42426.7|42406.7|42430.3|42410.3|42426.7|42406.7|3
1632413620000|2021-09-23 16:13:40|42424.2|42404.2|42427.8|42407.8|42427.8|42407.8|42421.7|42401.7|10
1632413630000|2021-09-23 16:13:50|42431.4|42411.4|42432.8|42412.8|42432.8|42412.8|42431.4|42411.4|8
1632413640000|2021-09-23 16:14:00|42433.5|42413.5|42433.5|42413.5|42433.5|42413.5|42432.8|42412.8|12
1632413650000|2021-09-23 16:14:10|42432.8|42412.8|42424.6|42404.6|42432.8|42412.8|42423.5|42403.5|9
1632413660000|2021-09-23 16:14:20|42423.9|42403.9|42424.6|42404.6|42425.3|42405.3|42422.8|42402.8|3
1632413670000|2021-09-23 16:14:30|42420.3|42400.3|42420.3|42400.3|42424.6|42404.6|42417.8|42397.8|9
1632413680000|2021-09-23 16:14:40|42422.8|42402.8|42427.8|42407.8|42427.8|42407.8|42420.3|42400.3|12
1632413690000|2021-09-23 16:14:50|42426|42406|42424.6|42404.6|42426|42406|42423.5|42403.5|14
1632413700000|2021-09-23 16:15:00|42425.3|42405.3|42422.1|42402.1|42425.3|42405.3|42422.1|42402.1|6
1632413710000|2021-09-23 16:15:10|42420.3|42400.3|42419.6|42399.6|42420.3|42400.3|42418.9|42398.9|10
1632413720000|2021-09-23 16:15:20|42420.3|42400.3|42417.8|42397.8|42422.8|42402.8|42417.8|42397.8|11
1632413730000|2021-09-23 16:15:30|||||||||10
1632413750000|2021-09-23 16:15:50|42417.1|42397.1|42417.8|42397.8|42417.8|42397.8|42417.1|42397.1|15
1632413760000|2021-09-23 16:16:00|42417.1|42397.1|42417.8|42397.8|42419.6|42399.6|42417.1|42397.1|2
1632413770000|2021-09-23 16:16:10|42415.3|42395.3|42410.3|42390.3|42415.3|42395.3|42410.3|42390.3|12
1632413780000|2021-09-23 16:16:20|42407.8|42387.8|42387.1|42367.1|42407.8|42387.8|42386.4|42366.4|18
1632413790000|2021-09-23 16:16:30|42386.4|42366.4|42384.6|42364.6|42387.8|42367.8|42382.8|42362.8|12
1632413800000|2021-09-23 16:16:40|42387.8|42367.8|42392.8|42372.8|42392.8|42372.8|42387.8|42367.8|4
1632413810000|2021-09-23 16:16:50|42395.3|42375.3|42388.9|42368.9|42397.8|42377.8|42386.4|42366.4|56
1632413820000|2021-09-23 16:17:00|42391.4|42371.4|42391.4|42371.4|42391.4|42371.4|42386.4|42366.4|17
1632413830000|2021-09-23 16:17:10|42390.7|42370.7|42381.4|42361.4|42390.7|42370.7|42381.4|42361.4|60
1632413840000|2021-09-23 16:17:20|42376.4|42356.4|42367.8|42347.8|42376.4|42356.4|42366.4|42346.4|23
1632413850000|2021-09-23 16:17:30|42369.6|42349.6|42371|42351|42374.6|42354.6|42369.6|42349.6|6
1632413860000|2021-09-23 16:17:40|42370.3|42350.3|42370.3|42350.3|42372.1|42352.1|42370.3|42350.3|1
1632413870000|2021-09-23 16:17:50|42372.1|42352.1|42370.3|42350.3|42373.9|42353.9|42369.6|42349.6|10
1632413880000|2021-09-23 16:18:00|42369.6|42349.6|42367.8|42347.8|42369.6|42349.6|42367.8|42347.8|1
1632413890000|2021-09-23 16:18:10|||||||||1
1632413900000|2021-09-23 16:18:20|42367.1|42347.1|42365.3|42345.3|42367.1|42347.1|42365.3|42345.3|2
1632413910000|2021-09-23 16:18:30|42363.5|42343.5|42363.9|42343.9|42363.9|42343.9|42362.1|42342.1|9
1632413920000|2021-09-23 16:18:40|42365.3|42345.3|42367.8|42347.8|42367.8|42347.8|42365.3|42345.3|3
1632413940000|2021-09-23 16:19:00|42370.3|42350.3|42370.3|42350.3|42372.8|42352.8|42370.3|42350.3|1
1632413950000|2021-09-23 16:19:10|42372.8|42352.8|42370.3|42350.3|42372.8|42352.8|42370.3|42350.3|9
1632413960000|2021-09-23 16:19:20|42368.5|42348.5|42368.5|42348.5|42368.5|42348.5|42368.5|42348.5|2
1632413970000|2021-09-23 16:19:30|42366|42346|42366|42346|42366|42346|42366|42346|0
1632413980000|2021-09-23 16:19:40|42365.3|42345.3|42364.6|42344.6|42365.3|42345.3|42364.6|42344.6|4
1632413990000|2021-09-23 16:19:50|42363.9|42343.9|42357.8|42337.8|42363.9|42343.9|42357.8|42337.8|3
1632414000000|2021-09-23 16:20:00|||||||||2
1632414010000|2021-09-23 16:20:10|42355.3|42335.3|42333.9|42313.9|42355.3|42335.3|42333.9|42313.9|16
1632414020000|2021-09-23 16:20:20|42332.1|42312.1|42331.4|42311.4|42332.1|42312.1|42331.4|42311.4|2
1632414030000|2021-09-23 16:20:30|42329.6|42309.6|42328.9|42308.9|42329.6|42309.6|42328.9|42308.9|1
1632414040000|2021-09-23 16:20:40|42331.4|42311.4|42353.2|42333.2|42353.2|42333.2|42331.4|42311.4|21
1632414050000|2021-09-23 16:20:50|42351.4|42331.4|42346.4|42326.4|42351.4|42331.4|42346.4|42326.4|5
1632414060000|2021-09-23 16:21:00|42348.2|42328.2|42348.9|42328.9|42348.9|42328.9|42348.2|42328.2|7
1632414070000|2021-09-23 16:21:10|42349.6|42329.6|42351.4|42331.4|42352.1|42332.1|42349.6|42329.6|3
1632414080000|2021-09-23 16:21:20|42349.6|42329.6|42349.6|42329.6|42349.6|42329.6|42347.8|42327.8|6
1632414090000|2021-09-23 16:21:30|42348.9|42328.9|42351.4|42331.4|42351.4|42331.4|42348.9|42328.9|3
1632414100000|2021-09-23 16:21:40|42352.1|42332.1|42353.9|42333.9|42353.9|42333.9|42352.1|42332.1|1
1632414110000|2021-09-23 16:21:50|42354.6|42334.6|42356.4|42336.4|42356.4|42336.4|42354.6|42334.6|2
1632414120000|2021-09-23 16:22:00|42358.2|42338.2|42360|42340|42360|42340|42358.2|42338.2|2
1632414130000|2021-09-23 16:22:10|42358.2|42338.2|42351.4|42331.4|42358.2|42338.2|42351.4|42331.4|16
1632414140000|2021-09-23 16:22:20|42350.7|42330.7|42350.7|42330.7|42350.7|42330.7|42350.7|42330.7|1
1632414160000|2021-09-23 16:22:40|42350|42330|42348.9|42328.9|42350|42330|42348.2|42328.2|11
1632414170000|2021-09-23 16:22:50|42353.9|42333.9|42353.9|42333.9|42353.9|42333.9|42353.9|42333.9|3
1632414180000|2021-09-23 16:23:00|42354.6|42334.6|42353.9|42333.9|42354.6|42334.6|42353.9|42333.9|2
1632414190000|2021-09-23 16:23:10|42352.1|42332.1|42351.4|42331.4|42352.1|42332.1|42351.4|42331.4|0
1632414210000|2021-09-23 16:23:30|42355|42335|42356.4|42336.4|42356.4|42336.4|42355|42335|5
1632414230000|2021-09-23 16:23:50|42358.9|42338.9|42358.9|42338.9|42358.9|42338.9|42358.9|42338.9|1
1632414250000|2021-09-23 16:24:10|42360.7|42340.7|42358.9|42338.9|42360.7|42340.7|42358.9|42338.9|8
1632414260000|2021-09-23 16:24:20|42361.4|42341.4|42358.9|42338.9|42361.4|42341.4|42358.9|42338.9|6
1632414270000|2021-09-23 16:24:30|42360.7|42340.7|42354.6|42334.6|42363.2|42343.2|42354.6|42334.6|25
1632414280000|2021-09-23 16:24:40|42352.1|42332.1|42351.4|42331.4|42352.1|42332.1|42351.4|42331.4|5
1632414300000|2021-09-23 16:25:00|42353.9|42333.9|42348.9|42328.9|42353.9|42333.9|42346.4|42326.4|13
1632414310000|2021-09-23 16:25:10|42349.6|42329.6|42349.6|42329.6|42351.4|42331.4|42346.4|42326.4|3
1632414320000|2021-09-23 16:25:20|42351.4|42331.4|42343.9|42323.9|42351.4|42331.4|42343.9|42323.9|2
1632414330000|2021-09-23 16:25:30|42346.4|42326.4|42343.9|42323.9|42346.4|42326.4|42343.9|42323.9|1
1632414340000|2021-09-23 16:25:40|42341.4|42321.4|42341.4|42321.4|42341.4|42321.4|42341.4|42321.4|10
1632414350000|2021-09-23 16:25:50|42343.9|42323.9|42351.4|42331.4|42351.4|42331.4|42343.9|42323.9|3
1632414360000|2021-09-23 16:26:00|42356.4|42336.4|42358.9|42338.9|42358.9|42338.9|42356.4|42336.4|5
1632414370000|2021-09-23 16:26:10|42359.6|42339.6|42356.4|42336.4|42359.6|42339.6|42356.4|42336.4|3
1632414380000|2021-09-23 16:26:20|42354.6|42334.6|42353.9|42333.9|42356.4|42336.4|42351.4|42331.4|10
1632414390000|2021-09-23 16:26:30|42355.7|42335.7|42362.5|42342.5|42362.5|42342.5|42355.7|42335.7|3
1632414400000|2021-09-23 16:26:40|42364.3|42344.3|42362.5|42342.5|42365|42345|42362.5|42342.5|5
1632414410000|2021-09-23 16:26:50|42364.3|42344.3|42363.2|42343.2|42365|42345|42360.7|42340.7|4
1632414420000|2021-09-23 16:27:00|42361.4|42341.4|42365.7|42345.7|42365.7|42345.7|42361.4|42341.4|6
1632414430000|2021-09-23 16:27:10|42363.2|42343.2|42366.4|42346.4|42366.4|42346.4|42361.4|42341.4|6
1632414440000|2021-09-23 16:27:20|42367.1|42347.1|42367.1|42347.1|42367.1|42347.1|42366.4|42346.4|3
1632414450000|2021-09-23 16:27:30|42366.4|42346.4|42369.6|42349.6|42369.6|42349.6|42366.4|42346.4|1
1632414460000|2021-09-23 16:27:40|42366.4|42346.4|42366.4|42346.4|42368.9|42348.9|42366.4|42346.4|16
1632414470000|2021-09-23 16:27:50|42368.2|42348.2|42368.9|42348.9|42368.9|42348.9|42368.2|42348.2|7
1632414480000|2021-09-23 16:28:00|42368.2|42348.2|42361.4|42341.4|42368.2|42348.2|42360.7|42340.7|4
1632414490000|2021-09-23 16:28:10|42338.9|42318.9|42338.9|42318.9|42343.9|42323.9|42337.1|42317.1|46
1632414500000|2021-09-23 16:28:20|42337.8|42317.8|42336.4|42316.4|42341.4|42321.4|42336.4|42316.4|10
1632414510000|2021-09-23 16:28:30|42337.1|42317.1|42336.4|42316.4|42337.8|42317.8|42334.6|42314.6|10
1632414520000|2021-09-23 16:28:40|42338.5|42318.5|42344.6|42324.6|42344.6|42324.6|42338.5|42318.5|3
1632414530000|2021-09-23 16:28:50|42347.8|42327.8|42337.8|42317.8|42347.8|42327.8|42337.8|42317.8|10
1632414540000|2021-09-23 16:29:00|42335.3|42315.3|42320.3|42300.3|42335.3|42315.3|42318.5|42298.5|19
1632414550000|2021-09-23 16:29:10|42318.5|42298.5|42320.3|42300.3|42320.3|42300.3|42317.8|42297.8|2
1632414560000|2021-09-23 16:29:20|42317.8|42297.8|42309.6|42289.6|42317.8|42297.8|42309.6|42289.6|13
1632414570000|2021-09-23 16:29:30|42307.8|42287.8|42325.3|42305.3|42325.3|42305.3|42307.8|42287.8|9
1632414580000|2021-09-23 16:29:40|42327.8|42307.8|42319.6|42299.6|42327.8|42307.8|42317.8|42297.8|12
1632414590000|2021-09-23 16:29:50|42320.3|42300.3|42320.3|42300.3|42320.3|42300.3|42320.3|42300.3|0
1632414600000|2021-09-23 16:30:00|42319.6|42299.6|42320.3|42300.3|42320.3|42300.3|42317.8|42297.8|15
1632414610000|2021-09-23 16:30:10|42322.1|42302.1|42327.8|42307.8|42331.4|42311.4|42322.1|42302.1|11
1632414620000|2021-09-23 16:30:20|42326|42306|42322.8|42302.8|42326|42306|42322.8|42302.8|4
1632414630000|2021-09-23 16:30:30|42324.6|42304.6|42325.3|42305.3|42325.3|42305.3|42321|42301|8
1632414640000|2021-09-23 16:30:40|42324.6|42304.6|42322.8|42302.8|42324.6|42304.6|42322.8|42302.8|1
1632414650000|2021-09-23 16:30:50|42324.6|42304.6|42327.8|42307.8|42327.8|42307.8|42324.6|42304.6|17
1632414660000|2021-09-23 16:31:00|42327.1|42307.1|42325.3|42305.3|42327.8|42307.8|42325.3|42305.3|0
1632414670000|2021-09-23 16:31:10|42327.8|42307.8|42327.8|42307.8|42327.8|42307.8|42325.3|42305.3|7
1632414680000|2021-09-23 16:31:20|42330.3|42310.3|42335.3|42315.3|42335.3|42315.3|42330.3|42310.3|5
1632414690000|2021-09-23 16:31:30|||||||||1
1632414700000|2021-09-23 16:31:40|42334.6|42314.6|42332.8|42312.8|42334.6|42314.6|42332.8|42312.8|2
1632414710000|2021-09-23 16:31:50|42330.3|42310.3|42327.8|42307.8|42330.3|42310.3|42327.8|42307.8|4
1632414720000|2021-09-23 16:32:00|42329.6|42309.6|42340.7|42320.7|42340.7|42320.7|42329.6|42309.6|18
1632414730000|2021-09-23 16:32:10|42342.1|42322.1|42342.1|42322.1|42342.1|42322.1|42339.6|42319.6|18
1632414740000|2021-09-23 16:32:20|42342.8|42322.8|42342.8|42322.8|42342.8|42322.8|42342.8|42322.8|3
1632414750000|2021-09-23 16:32:30|42345.3|42325.3|42347.8|42327.8|42347.8|42327.8|42342.8|42322.8|15
1632414760000|2021-09-23 16:32:40|42349.2|42329.2|42357.1|42337.1|42357.8|42337.8|42349.2|42329.2|15
1632414770000|2021-09-23 16:32:50|42357.8|42337.8|42365.3|42345.3|42365.3|42345.3|42357.8|42337.8|7
1632414780000|2021-09-23 16:33:00|42364.6|42344.6|42358.5|42338.5|42364.6|42344.6|42358.5|42338.5|7
1632414790000|2021-09-23 16:33:10|42357.8|42337.8|42357.8|42337.8|42357.8|42337.8|42357.8|42337.8|2
1632414800000|2021-09-23 16:33:20|42352.8|42332.8|42357.8|42337.8|42357.8|42337.8|42352.8|42332.8|5
1632414820000|2021-09-23 16:33:40|42359.6|42339.6|42359.6|42339.6|42359.6|42339.6|42359.6|42339.6|8
1632414830000|2021-09-23 16:33:50|42357.8|42337.8|42355.3|42335.3|42357.8|42337.8|42355.3|42335.3|4
1632414840000|2021-09-23 16:34:00|42357.8|42337.8|42362.8|42342.8|42362.8|42342.8|42352.8|42332.8|16
1632414850000|2021-09-23 16:34:10|||||||||1
1632414860000|2021-09-23 16:34:20|||||||||1
1632414870000|2021-09-23 16:34:30|42365.3|42345.3|42362.8|42342.8|42365.3|42345.3|42362.8|42342.8|4
1632414880000|2021-09-23 16:34:40|42364.6|42344.6|42367.8|42347.8|42372.8|42352.8|42364.6|42344.6|7
1632414890000|2021-09-23 16:34:50|42369.6|42349.6|42369.6|42349.6|42369.6|42349.6|42364.6|42344.6|8
1632414900000|2021-09-23 16:35:00|42371.4|42351.4|42371.4|42351.4|42373.2|42353.2|42371.4|42351.4|7
1632414910000|2021-09-23 16:35:10|42369.6|42349.6|42367.8|42347.8|42370.3|42350.3|42367.8|42347.8|8
1632414920000|2021-09-23 16:35:20|42364.6|42344.6|42362.8|42342.8|42367.1|42347.1|42362.8|42342.8|7
1632414930000|2021-09-23 16:35:30|||||||||2
1632414940000|2021-09-23 16:35:40|42362.1|42342.1|42362.1|42342.1|42362.1|42342.1|42362.1|42342.1|0
1632414950000|2021-09-23 16:35:50|||||||||9
1632414960000|2021-09-23 16:36:00|42362.8|42342.8|42360.3|42340.3|42362.8|42342.8|42360.3|42340.3|4
1632414970000|2021-09-23 16:36:10|42362.1|42342.1|42362.8|42342.8|42362.8|42342.8|42362.1|42342.1|0
1632414980000|2021-09-23 16:36:20|||||||||7
1632414990000|2021-09-23 16:36:30|42361|42341|42362.8|42342.8|42362.8|42342.8|42361|42341|3
1632415000000|2021-09-23 16:36:40|42360.3|42340.3|42362.8|42342.8|42362.8|42342.8|42360.3|42340.3|4
1632415010000|2021-09-23 16:36:50|42357.8|42337.8|42357.8|42337.8|42357.8|42337.8|42357.8|42337.8|4
1632415020000|2021-09-23 16:37:00|42359.6|42339.6|42360.3|42340.3|42360.3|42340.3|42359.6|42339.6|0
1632415030000|2021-09-23 16:37:10|42357.8|42337.8|42360.3|42340.3|42360.3|42340.3|42357.8|42337.8|0
1632415040000|2021-09-23 16:37:20|42358.5|42338.5|42355.3|42335.3|42358.5|42338.5|42355.3|42335.3|1
1632415050000|2021-09-23 16:37:30|||||||||5
1632415060000|2021-09-23 16:37:40|42353.5|42333.5|42347.8|42327.8|42353.5|42333.5|42347.8|42327.8|3
1632415070000|2021-09-23 16:37:50|42349.6|42329.6|42350.3|42330.3|42350.3|42330.3|42345.3|42325.3|3
1632415080000|2021-09-23 16:38:00|42345.3|42325.3|42345.3|42325.3|42345.3|42325.3|42345.3|42325.3|2
1632415090000|2021-09-23 16:38:10|42342.8|42322.8|42337.8|42317.8|42342.8|42322.8|42337.8|42317.8|5
1632415100000|2021-09-23 16:38:20|||||||||4
1632415120000|2021-09-23 16:38:40|42335.3|42315.3|42335.3|42315.3|42335.3|42315.3|42335.3|42315.3|12
1632415130000|2021-09-23 16:38:50|42333.5|42313.5|42327.8|42307.8|42333.5|42313.5|42327.8|42307.8|4
1632415140000|2021-09-23 16:39:00|42329.6|42309.6|42324.6|42304.6|42330.3|42310.3|42324.6|42304.6|8
1632415150000|2021-09-23 16:39:10|42322.8|42302.8|42327.8|42307.8|42327.8|42307.8|42322.8|42302.8|5
1632415160000|2021-09-23 16:39:20|42325.3|42305.3|42325.3|42305.3|42325.3|42305.3|42325.3|42305.3|1
1632415180000|2021-09-23 16:39:40|42322.8|42302.8|42322.8|42302.8|42322.8|42302.8|42320.3|42300.3|6
1632415190000|2021-09-23 16:39:50|42321|42301|42317.8|42297.8|42321|42301|42316|42296|5
1632415200000|2021-09-23 16:40:00|42316|42296|42317.8|42297.8|42317.8|42297.8|42316|42296|6
1632415210000|2021-09-23 16:40:10|||||||||4
1632415220000|2021-09-23 16:40:20|42322.1|42302.1|42327.8|42307.8|42327.8|42307.8|42322.1|42302.1|8
1632415230000|2021-09-23 16:40:30|42326|42306|42327.8|42307.8|42327.8|42307.8|42326|42306|8
1632415240000|2021-09-23 16:40:40|||||||||1
1632415250000|2021-09-23 16:40:50|42332.8|42312.8|42335.3|42315.3|42335.3|42315.3|42332.8|42312.8|9
1632415260000|2021-09-23 16:41:00|42336.7|42316.7|42347.1|42327.1|42347.1|42327.1|42336.7|42316.7|4
1632415270000|2021-09-23 16:41:10|42344.6|42324.6|42342.8|42322.8|42344.6|42324.6|42342.8|42322.8|4
1632415280000|2021-09-23 16:41:20|42342.1|42322.1|42332.8|42312.8|42342.1|42322.1|42332.8|42312.8|4
1632415290000|2021-09-23 16:41:30|42331|42311|42325.3|42305.3|42331|42311|42322.8|42302.8|9
1632415300000|2021-09-23 16:41:40|42327.1|42307.1|42329.6|42309.6|42329.6|42309.6|42327.1|42307.1|3
1632415310000|2021-09-23 16:41:50|42323.5|42303.5|42321.7|42301.7|42323.5|42303.5|42321.7|42301.7|0
1632415320000|2021-09-23 16:42:00|42321|42301|42317.8|42297.8|42321|42301|42315.3|42295.3|9
1632415330000|2021-09-23 16:42:10|42312.8|42292.8|42312.8|42292.8|42312.8|42292.8|42312.8|42292.8|2
1632415340000|2021-09-23 16:42:20|42313.5|42293.5|42315.3|42295.3|42315.3|42295.3|42313.5|42293.5|6
1632415350000|2021-09-23 16:42:30|||||||||1
1632415360000|2021-09-23 16:42:40|||||||||1
1632415370000|2021-09-23 16:42:50|42313.5|42293.5|42310.3|42290.3|42313.5|42293.5|42310.3|42290.3|5
1632415380000|2021-09-23 16:43:00|42311|42291|42320.3|42300.3|42320.3|42300.3|42311|42291|3
1632415390000|2021-09-23 16:43:10|42319.6|42299.6|42313.5|42293.5|42319.6|42299.6|42313.5|42293.5|3
1632415400000|2021-09-23 16:43:20|42311|42291|42311|42291|42311|42291|42311|42291|3
1632415410000|2021-09-23 16:43:30|42310.3|42290.3|42308.5|42288.5|42310.3|42290.3|42308.5|42288.5|8
1632415420000|2021-09-23 16:43:40|42305.3|42285.3|42292.1|42272.1|42305.3|42285.3|42290.3|42270.3|16
1632415430000|2021-09-23 16:43:50|42292.8|42272.8|42288.5|42268.5|42292.8|42272.8|42286|42266|2
1632415440000|2021-09-23 16:44:00|42287.8|42267.8|42292.8|42272.8|42292.8|42272.8|42287.8|42267.8|7
1632415450000|2021-09-23 16:44:10|42288.5|42268.5|42291|42271|42291|42271|42288.5|42268.5|15
1632415460000|2021-09-23 16:44:20|42289.2|42269.2|42291|42271|42291|42271|42289.2|42269.2|10
1632415470000|2021-09-23 16:44:30|42290.3|42270.3|42290.3|42270.3|42290.3|42270.3|42290.3|42270.3|2
1632415480000|2021-09-23 16:44:40|42286|42266|42286|42266|42287.8|42267.8|42286|42266|4
1632415490000|2021-09-23 16:44:50|42285.3|42265.3|42285.3|42265.3|42285.3|42265.3|42282.8|42262.8|11
1632415500000|2021-09-23 16:45:00|42283.5|42263.5|42282.8|42262.8|42283.5|42263.5|42282.8|42262.8|24
1632415510000|2021-09-23 16:45:10|||||||||2
1632415520000|2021-09-23 16:45:20|42285.3|42265.3|42285.3|42265.3|42285.3|42265.3|42285.3|42265.3|10
1632415530000|2021-09-23 16:45:30|42290.3|42270.3|42297.8|42277.8|42297.8|42277.8|42290.3|42270.3|7
1632415540000|2021-09-23 16:45:40|42299.6|42279.6|42305.3|42285.3|42305.3|42285.3|42297.8|42277.8|302
1632415550000|2021-09-23 16:45:50|42304.2|42284.2|42307.8|42287.8|42308.5|42288.5|42304.2|42284.2|7
1632415560000|2021-09-23 16:46:00|42304.2|42284.2|42303.5|42283.5|42304.2|42284.2|42303.5|42283.5|10
1632415570000|2021-09-23 16:46:10|42301.7|42281.7|42306|42286|42306|42286|42301.7|42281.7|6
1632415580000|2021-09-23 16:46:20|42304.2|42284.2|42304.2|42284.2|42304.2|42284.2|42304.2|42284.2|1
1632415590000|2021-09-23 16:46:30|||||||||3
1632415600000|2021-09-23 16:46:40|42301.7|42281.7|42304.2|42284.2|42304.2|42284.2|42301.7|42281.7|0
1632415610000|2021-09-23 16:46:50|42301.7|42281.7|42301.7|42281.7|42301.7|42281.7|42301.7|42281.7|0
1632415620000|2021-09-23 16:47:00|42304.2|42284.2|42304.2|42284.2|42304.2|42284.2|42304.2|42284.2|1
1632415630000|2021-09-23 16:47:10|42306|42286|42306.7|42286.7|42306.7|42286.7|42306|42286|2
1632415640000|2021-09-23 16:47:20|||||||||4
1632415660000|2021-09-23 16:47:40|42304.2|42284.2|42296.7|42276.7|42304.2|42284.2|42296.7|42276.7|13
1632415670000|2021-09-23 16:47:50|42294.9|42274.9|42294.2|42274.2|42299.2|42279.2|42294.2|42274.2|11
1632415680000|2021-09-23 16:48:00|42296|42276|42299.2|42279.2|42299.2|42279.2|42296|42276|1
1632415690000|2021-09-23 16:48:10|||||||||4
1632415700000|2021-09-23 16:48:20|42301|42281|42296.7|42276.7|42301.7|42281.7|42296.7|42276.7|6
1632415710000|2021-09-23 16:48:30|||||||||1
1632415720000|2021-09-23 16:48:40|42297.4|42277.4|42299.2|42279.2|42299.2|42279.2|42297.4|42277.4|5
1632415730000|2021-09-23 16:48:50|42301|42281|42294.9|42274.9|42301|42281|42294.9|42274.9|7
1632415740000|2021-09-23 16:49:00|42294.2|42274.2|42292.4|42272.4|42294.2|42274.2|42292.4|42272.4|3
1632415750000|2021-09-23 16:49:10|42290.6|42270.6|42291.7|42271.7|42291.7|42271.7|42289.9|42269.9|6
1632415760000|2021-09-23 16:49:20|42294.2|42274.2|42294.2|42274.2|42294.2|42274.2|42294.2|42274.2|1
1632415770000|2021-09-23 16:49:30|42296.7|42276.7|42296.7|42276.7|42296.7|42276.7|42296.7|42276.7|2
1632415780000|2021-09-23 16:49:40|||||||||1
1632415790000|2021-09-23 16:49:50|||||||||5
1632415800000|2021-09-23 16:50:00|42299.2|42279.2|42301.7|42281.7|42301.7|42281.7|42299.2|42279.2|6
1632415810000|2021-09-23 16:50:10|42303.5|42283.5|42303.5|42283.5|42303.5|42283.5|42303.5|42283.5|6
1632415820000|2021-09-23 16:50:20|42304.2|42284.2|42304.2|42284.2|42304.2|42284.2|42304.2|42284.2|0
1632415830000|2021-09-23 16:50:30|42306|42286|42309.2|42289.2|42309.2|42289.2|42306|42286|6
1632415840000|2021-09-23 16:50:40|42307.4|42287.4|42306.7|42286.7|42307.4|42287.4|42306.7|42286.7|4
1632415850000|2021-09-23 16:50:50|42304.2|42284.2|42304.2|42284.2|42304.2|42284.2|42304.2|42284.2|3
1632415860000|2021-09-23 16:51:00|42306.7|42286.7|42309.2|42289.2|42309.2|42289.2|42306.7|42286.7|12
1632415870000|2021-09-23 16:51:10|42306.7|42286.7|42306.7|42286.7|42309.2|42289.2|42304.2|42284.2|4
1632415880000|2021-09-23 16:51:20|42304.9|42284.9|42304.2|42284.2|42306.7|42286.7|42304.2|42284.2|1
1632415890000|2021-09-23 16:51:30|||||||||4
1632415900000|2021-09-23 16:51:40|42296.7|42276.7|42291.7|42271.7|42296.7|42276.7|42291.7|42271.7|4
1632415910000|2021-09-23 16:51:50|42289.9|42269.9|42289.2|42269.2|42289.9|42269.9|42289.2|42269.2|1
1632415920000|2021-09-23 16:52:00|42286.7|42266.7|42289.2|42269.2|42289.2|42269.2|42286.7|42266.7|3
1632415930000|2021-09-23 16:52:10|42291.7|42271.7|42289.2|42269.2|42291.7|42271.7|42289.2|42269.2|2
1632415940000|2021-09-23 16:52:20|42286.7|42266.7|42288.5|42268.5|42288.5|42268.5|42286.7|42266.7|4
1632415950000|2021-09-23 16:52:30|42289.2|42269.2|42289.2|42269.2|42289.2|42269.2|42289.2|42269.2|2
1632415960000|2021-09-23 16:52:40|42291.7|42271.7|42291.7|42271.7|42291.7|42271.7|42291.7|42271.7|6
1632415970000|2021-09-23 16:52:50|42292.4|42272.4|42292.4|42272.4|42292.4|42272.4|42292.4|42272.4|4
1632415980000|2021-09-23 16:53:00|42291.7|42271.7|42287.4|42267.4|42293.5|42273.5|42287.4|42267.4|7
1632415990000|2021-09-23 16:53:10|42284.2|42264.2|42284.2|42264.2|42284.2|42264.2|42284.2|42264.2|2
1632416000000|2021-09-23 16:53:20|42282.4|42262.4|42284.2|42264.2|42284.2|42264.2|42279.9|42259.9|10
1632416010000|2021-09-23 16:53:30|42289.2|42269.2|42289.2|42269.2|42289.2|42269.2|42284.9|42264.9|10
1632416020000|2021-09-23 16:53:40|42294.2|42274.2|42299.2|42279.2|42299.2|42279.2|42294.2|42274.2|6
1632416030000|2021-09-23 16:53:50|||||||||2
1632416040000|2021-09-23 16:54:00|42297.4|42277.4|42287.4|42267.4|42297.4|42277.4|42287.4|42267.4|6
1632416050000|2021-09-23 16:54:10|42284.9|42264.9|42276.7|42256.7|42284.9|42264.9|42276.7|42256.7|5
1632416060000|2021-09-23 16:54:20|42278.5|42258.5|42274.9|42254.9|42281.7|42261.7|42274.9|42254.9|6
1632416070000|2021-09-23 16:54:30|||||||||1
1632416080000|2021-09-23 16:54:40|42274.2|42254.2|42272.4|42252.4|42274.2|42254.2|42272.4|42252.4|23
1632416090000|2021-09-23 16:54:50|42274.9|42254.9|42274.9|42254.9|42274.9|42254.9|42274.9|42254.9|7
1632416100000|2021-09-23 16:55:00|42274.2|42254.2|42276.7|42256.7|42276.7|42256.7|42274.2|42254.2|5
1632416120000|2021-09-23 16:55:20|42279.2|42259.2|42279.2|42259.2|42279.2|42259.2|42279.2|42259.2|1
1632416130000|2021-09-23 16:55:30|42279.9|42259.9|42284.2|42264.2|42284.2|42264.2|42279.9|42259.9|13
1632416140000|2021-09-23 16:55:40|||||||||1
1632416150000|2021-09-23 16:55:50|42286.7|42266.7|42279.2|42259.2|42286.7|42266.7|42276.7|42256.7|15
1632416160000|2021-09-23 16:56:00|||||||||4
1632416180000|2021-09-23 16:56:20|||||||||16
1632416190000|2021-09-23 16:56:30|42281.7|42261.7|42281.7|42261.7|42284.2|42264.2|42281.7|42261.7|8
1632416200000|2021-09-23 16:56:40|42279.2|42259.2|42279.2|42259.2|42279.2|42259.2|42279.2|42259.2|1
1632416210000|2021-09-23 16:56:50|42274.2|42254.2|42272.4|42252.4|42274.2|42254.2|42272.4|42252.4|5
1632416220000|2021-09-23 16:57:00|42271.7|42251.7|42266.7|42246.7|42271.7|42251.7|42266.7|42246.7|3
1632416230000|2021-09-23 16:57:10|42267.4|42247.4|42266.7|42246.7|42267.4|42247.4|42266.7|42246.7|9
1632416240000|2021-09-23 16:57:20|42268.5|42248.5|42264.2|42244.2|42269.2|42249.2|42264.2|42244.2|12
1632416250000|2021-09-23 16:57:30|42266|42246|42269.2|42249.2|42269.2|42249.2|42264.2|42244.2|5
1632416260000|2021-09-23 16:57:40|42268.5|42248.5|42264.2|42244.2|42268.5|42248.5|42264.2|42244.2|17
1632416270000|2021-09-23 16:57:50|42261.7|42241.7|42261.7|42241.7|42261.7|42241.7|42261.7|42241.7|4
1632416280000|2021-09-23 16:58:00|42261|42241|42259.9|42239.9|42261|42241|42259.2|42239.2|16
1632416290000|2021-09-23 16:58:10|42261.7|42241.7|42269.2|42249.2|42269.2|42249.2|42261.7|42241.7|18
1632416300000|2021-09-23 16:58:20|42271|42251|42271|42251|42271|42251|42271|42251|6
1632416310000|2021-09-23 16:58:30|42272.4|42252.4|42279.2|42259.2|42279.2|42259.2|42272.4|42252.4|8
1632416320000|2021-09-23 16:58:40|42281.7|42261.7|42288.5|42268.5|42289.2|42269.2|42281.7|42261.7|12
1632416330000|2021-09-23 16:58:50|42286.7|42266.7|42281.7|42261.7|42286.7|42266.7|42281.7|42261.7|19
1632416340000|2021-09-23 16:59:00|42282.4|42262.4|42289.2|42269.2|42293.5|42273.5|42275.6|42255.6|91
1632416350000|2021-09-23 16:59:10|42287.4|42267.4|42308.5|42288.5|42308.5|42288.5|42287.4|42267.4|55
1632416360000|2021-09-23 16:59:20|42306.7|42286.7|42311.7|42291.7|42313.5|42293.5|42306|42286|50
1632416370000|2021-09-23 16:59:30|42313.5|42293.5|42324.2|42304.2|42324.2|42304.2|42313.5|42293.5|78
1632416380000|2021-09-23 16:59:40|42324.9|42304.9|42311.7|42291.7|42324.9|42304.9|42309.2|42289.2|54
1632416390000|2021-09-23 16:59:50|42309.2|42289.2|42309.2|42289.2|42309.9|42289.9|42304.2|42284.2|57
1632416400000|2021-09-23 17:00:00|42304.2|42284.2|42313.5|42293.5|42313.5|42293.5|42301.7|42281.7|63
1632416410000|2021-09-23 17:00:10|42315.3|42295.3|42315.3|42295.3|42315.3|42295.3|42315.3|42295.3|6
1632416420000|2021-09-23 17:00:20|42313.5|42293.5|42313.5|42293.5|42313.5|42293.5|42311.7|42291.7|5
1632416430000|2021-09-23 17:00:30|42311.7|42291.7|42316|42296|42316|42296|42311.7|42291.7|1
1632416450000|2021-09-23 17:00:50|42318.5|42298.5|42321|42301|42321|42301|42318.5|42298.5|4
1632416460000|2021-09-23 17:01:00|42324.6|42304.6|42339.6|42319.6|42341.4|42321.4|42324.6|42304.6|3
1632416470000|2021-09-23 17:01:10|42340.3|42320.3|42335.6|42315.6|42344.2|42324.2|42335.6|42315.6|5
1632416480000|2021-09-23 17:01:20|42333.1|42313.1|42331.7|42311.7|42334.9|42314.9|42331.7|42311.7|2
1632416490000|2021-09-23 17:01:30|||||||||5
1632416510000|2021-09-23 17:01:50|42323.1|42303.1|42324.2|42304.2|42324.2|42304.2|42321.7|42301.7|6
1632416540000|2021-09-23 17:02:20|42329.2|42309.2|42329.2|42309.2|42329.2|42309.2|42329.2|42309.2|1
1632416550000|2021-09-23 17:02:30|42331.7|42311.7|42334.2|42314.2|42336.7|42316.7|42331.7|42311.7|3
1632416560000|2021-09-23 17:02:40|||||||||3
1632416570000|2021-09-23 17:02:50|42333.5|42313.5|42331.7|42311.7|42333.5|42313.5|42331.7|42311.7|2
1632416580000|2021-09-23 17:03:00|42336.7|42316.7|42336.7|42316.7|42336.7|42316.7|42336.7|42316.7|5
1632416590000|2021-09-23 17:03:10|42339.2|42319.2|42341.7|42321.7|42341.7|42321.7|42339.2|42319.2|1
1632416600000|2021-09-23 17:03:20|42339.2|42319.2|42339.2|42319.2|42339.2|42319.2|42339.2|42319.2|5
1632416610000|2021-09-23 17:03:30|42337.4|42317.4|42337.4|42317.4|42337.4|42317.4|42337.4|42317.4|1
1632416620000|2021-09-23 17:03:40|42339.2|42319.2|42339.2|42319.2|42339.2|42319.2|42339.2|42319.2|2
1632416630000|2021-09-23 17:03:50|42337.4|42317.4|42334.2|42314.2|42337.4|42317.4|42334.2|42314.2|4
1632416640000|2021-09-23 17:04:00|||||||||5
1632416650000|2021-09-23 17:04:10|42331.7|42311.7|42331.7|42311.7|42331.7|42311.7|42331.7|42311.7|2
1632416660000|2021-09-23 17:04:20|42334.2|42314.2|42336.7|42316.7|42336.7|42316.7|42334.2|42314.2|1
1632416670000|2021-09-23 17:04:30|42334.2|42314.2|42336.7|42316.7|42336.7|42316.7|42334.2|42314.2|2
1632416680000|2021-09-23 17:04:40|42334.9|42314.9|42334.2|42314.2|42336|42316|42334.2|42314.2|0
1632416700000|2021-09-23 17:05:00|42331.7|42311.7|42329.9|42309.9|42331.7|42311.7|42329.9|42309.9|4
1632416730000|2021-09-23 17:05:30|42324.9|42304.9|42329.2|42309.2|42329.2|42309.2|42324.9|42304.9|6
1632416750000|2021-09-23 17:05:50|42331|42311|42334.2|42314.2|42334.2|42314.2|42331|42311|2
1632416760000|2021-09-23 17:06:00|42336|42316|42336.7|42316.7|42336.7|42316.7|42334.2|42314.2|0
1632416770000|2021-09-23 17:06:10|42337.4|42317.4|42339.2|42319.2|42339.2|42319.2|42337.4|42317.4|1
1632416790000|2021-09-23 17:06:30|42341.7|42321.7|42339.2|42319.2|42341.7|42321.7|42339.2|42319.2|2
1632416800000|2021-09-23 17:06:40|42341.7|42321.7|42341.7|42321.7|42341.7|42321.7|42341.7|42321.7|1
1632416820000|2021-09-23 17:07:00|42344.2|42324.2|42348.5|42328.5|42348.5|42328.5|42344.2|42324.2|4
1632416830000|2021-09-23 17:07:10|42346.7|42326.7|42348.5|42328.5|42348.5|42328.5|42346|42326|2
1632416840000|2021-09-23 17:07:20|42346|42326|42346|42326|42346|42326|42346|42326|10
1632416850000|2021-09-23 17:07:30|42342.8|42322.8|42342.8|42322.8|42342.8|42322.8|42342.8|42322.8|0
1632416880000|2021-09-23 17:08:00|42341|42321|42343.5|42323.5|42343.5|42323.5|42341|42321|2
1632416890000|2021-09-23 17:08:10|42344.2|42324.2|42344.2|42324.2|42344.2|42324.2|42344.2|42324.2|0
1632416900000|2021-09-23 17:08:20|42346.7|42326.7|42346.7|42326.7|42346.7|42326.7|42346.7|42326.7|1
1632416920000|2021-09-23 17:08:40|42346|42326|42346.7|42326.7|42346.7|42326.7|42344.2|42324.2|1
1632416930000|2021-09-23 17:08:50|42344.9|42324.9|42344.2|42324.2|42344.9|42324.9|42344.2|42324.2|0
1632416940000|2021-09-23 17:09:00|42344.9|42324.9|42349.2|42329.2|42349.2|42329.2|42344.9|42324.9|1
1632416950000|2021-09-23 17:09:10|42350.6|42330.6|42361.7|42341.7|42361.7|42341.7|42350.6|42330.6|7
1632416960000|2021-09-23 17:09:20|42362.4|42342.4|42366.7|42346.7|42366.7|42346.7|42362.4|42342.4|1
1632416970000|2021-09-23 17:09:30|42368.5|42348.5|42369.2|42349.2|42369.2|42349.2|42368.5|42348.5|1
1632416980000|2021-09-23 17:09:40|||||||||5
1632416990000|2021-09-23 17:09:50|42371.7|42351.7|42374.2|42354.2|42374.2|42354.2|42371.7|42351.7|0
1632417000000|2021-09-23 17:10:00|42376|42356|42374.2|42354.2|42376|42356|42374.2|42354.2|2
1632417010000|2021-09-23 17:10:10|||||||||4
1632417020000|2021-09-23 17:10:20|42372.4|42352.4|42371.7|42351.7|42372.4|42352.4|42371.7|42351.7|0
1632417030000|2021-09-23 17:10:30|42372.4|42352.4|42371.7|42351.7|42374.2|42354.2|42371.7|42351.7|4
1632417040000|2021-09-23 17:10:40|42373.5|42353.5|42374.2|42354.2|42374.2|42354.2|42373.5|42353.5|0
1632417060000|2021-09-23 17:11:00|42376.7|42356.7|42376.7|42356.7|42376.7|42356.7|42376.7|42356.7|5
1632417070000|2021-09-23 17:11:10|42374.2|42354.2|42374.2|42354.2|42376.7|42356.7|42374.2|42354.2|1
1632417080000|2021-09-23 17:11:20|42376|42356|42374.2|42354.2|42376|42356|42374.2|42354.2|1
1632417090000|2021-09-23 17:11:30|42376|42356|42376.7|42356.7|42376.7|42356.7|42376|42356|0
1632417110000|2021-09-23 17:11:50|42379.2|42359.2|42381|42361|42381|42361|42379.2|42359.2|0
1632417120000|2021-09-23 17:12:00|42379.2|42359.2|42381|42361|42381|42361|42379.2|42359.2|2
1632417130000|2021-09-23 17:12:10|42381.7|42361.7|42379.2|42359.2|42381.7|42361.7|42379.2|42359.2|3
1632417180000|2021-09-23 17:13:00|42376.7|42356.7|42376.7|42356.7|42376.7|42356.7|42376.7|42356.7|1
1632417190000|2021-09-23 17:13:10|||||||||2
1632417200000|2021-09-23 17:13:20|42379.2|42359.2|42377.4|42357.4|42379.2|42359.2|42376.7|42356.7|1
1632417210000|2021-09-23 17:13:30|42376.7|42356.7|42374.2|42354.2|42379.2|42359.2|42374.2|42354.2|0
1632417220000|2021-09-23 17:13:40|42372.4|42352.4|42372.4|42352.4|42372.4|42352.4|42372.4|42352.4|6
1632417230000|2021-09-23 17:13:50|42374.2|42354.2|42374.2|42354.2|42374.2|42354.2|42374.2|42354.2|2
1632417240000|2021-09-23 17:14:00|42376|42356|42377.8|42357.8|42377.8|42357.8|42376|42356|8
1632417250000|2021-09-23 17:14:10|42379.6|42359.6|42383.5|42363.5|42383.5|42363.5|42379.6|42359.6|8
1632417260000|2021-09-23 17:14:20|42384.2|42364.2|42384.2|42364.2|42389.2|42369.2|42384.2|42364.2|13
1632417270000|2021-09-23 17:14:30|42386|42366|42386.7|42366.7|42386.7|42366.7|42384.2|42364.2|4
1632417280000|2021-09-23 17:14:40|42388.5|42368.5|42386|42366|42388.5|42368.5|42384.2|42364.2|7
1632417290000|2021-09-23 17:14:50|42384.2|42364.2|42381|42361|42386.7|42366.7|42381|42361|4
1632417300000|2021-09-23 17:15:00|||||||||2
1632417310000|2021-09-23 17:15:10|42381.7|42361.7|42374.9|42354.9|42381.7|42361.7|42374.9|42354.9|2
1632417340000|2021-09-23 17:15:40|42374.2|42354.2|42369.2|42349.2|42374.2|42354.2|42369.2|42349.2|9
1632417350000|2021-09-23 17:15:50|42367.4|42347.4|42364.2|42344.2|42369.2|42349.2|42364.2|42344.2|2
1632417360000|2021-09-23 17:16:00|||||||||2
1632417380000|2021-09-23 17:16:20|||||||||2
1632417390000|2021-09-23 17:16:30|42363.5|42343.5|42359.2|42339.2|42364.2|42344.2|42359.2|42339.2|5
1632417400000|2021-09-23 17:16:40|42356.7|42336.7|42354.2|42334.2|42356.7|42336.7|42354.2|42334.2|1
1632417410000|2021-09-23 17:16:50|42351.7|42331.7|42351.7|42331.7|42351.7|42331.7|42351.7|42331.7|1
1632417420000|2021-09-23 17:17:00|42354.2|42334.2|42354.2|42334.2|42354.2|42334.2|42354.2|42334.2|0
1632417430000|2021-09-23 17:17:10|42351.7|42331.7|42351.7|42331.7|42351.7|42331.7|42351.7|42331.7|2
1632417440000|2021-09-23 17:17:20|42354.2|42334.2|42354.2|42334.2|42354.2|42334.2|42351.7|42331.7|1
1632417460000|2021-09-23 17:17:40|42349.9|42329.9|42349.9|42329.9|42349.9|42329.9|42349.9|42329.9|2
1632417480000|2021-09-23 17:18:00|42351.7|42331.7|42353.5|42333.5|42353.5|42333.5|42351.7|42331.7|9
1632417500000|2021-09-23 17:18:20|42349.2|42329.2|42349.2|42329.2|42349.2|42329.2|42349.2|42329.2|2
1632417520000|2021-09-23 17:18:40|42351|42331|42351.7|42331.7|42351.7|42331.7|42351|42331|3
1632417530000|2021-09-23 17:18:50|42354.2|42334.2|42354.2|42334.2|42354.2|42334.2|42354.2|42334.2|1
1632417540000|2021-09-23 17:19:00|42356.7|42336.7|42356.7|42336.7|42356.7|42336.7|42356.7|42336.7|1
1632417560000|2021-09-23 17:19:20|42359.2|42339.2|42356.7|42336.7|42359.2|42339.2|42356.7|42336.7|1
1632417590000|2021-09-23 17:19:50|42357.4|42337.4|42359.2|42339.2|42359.2|42339.2|42356.7|42336.7|2
1632417600000|2021-09-23 17:20:00|42357.8|42337.8|42356.7|42336.7|42359.2|42339.2|42356.7|42336.7|6
1632417610000|2021-09-23 17:20:10|42354.9|42334.9|42356.7|42336.7|42356.7|42336.7|42354.2|42334.2|0
1632417620000|2021-09-23 17:20:20|42354.2|42334.2|42356.7|42336.7|42356.7|42336.7|42354.2|42334.2|3
1632417630000|2021-09-23 17:20:30|42359.2|42339.2|42356.7|42336.7|42359.2|42339.2|42354.9|42334.9|1
1632417640000|2021-09-23 17:20:40|42354.9|42334.9|42356.7|42336.7|42356.7|42336.7|42354.2|42334.2|0
1632417650000|2021-09-23 17:20:50|42359.2|42339.2|42359.2|42339.2|42359.2|42339.2|42359.2|42339.2|1
1632417660000|2021-09-23 17:21:00|42357.8|42337.8|42354.2|42334.2|42357.8|42337.8|42354.2|42334.2|8
1632417670000|2021-09-23 17:21:10|42353.5|42333.5|42349.9|42329.9|42353.5|42333.5|42349.9|42329.9|2
1632417680000|2021-09-23 17:21:20|42349.2|42329.2|42344.9|42324.9|42349.2|42329.2|42344.9|42324.9|2
1632417700000|2021-09-23 17:21:40|42349.2|42329.2|42349.2|42329.2|42349.2|42329.2|42349.2|42329.2|6
1632417720000|2021-09-23 17:22:00|42351|42331|42351|42331|42351|42331|42351|42331|0
1632417730000|2021-09-23 17:22:10|42351.7|42331.7|42351.7|42331.7|42351.7|42331.7|42351.7|42331.7|2
1632417760000|2021-09-23 17:22:40|42357.8|42337.8|42356|42336|42357.8|42337.8|42356|42336|7
1632417770000|2021-09-23 17:22:50|42356.7|42336.7|42359.2|42339.2|42359.2|42339.2|42356.7|42336.7|0
1632417790000|2021-09-23 17:23:10|42356.7|42336.7|42356.7|42336.7|42356.7|42336.7|42356.7|42336.7|0
1632417800000|2021-09-23 17:23:20|42356|42336|42356|42336|42356|42336|42356|42336|2
1632417820000|2021-09-23 17:23:40|42356.7|42336.7|42356|42336|42358.5|42338.5|42356|42336|3
1632417830000|2021-09-23 17:23:50|||||||||2
1632417840000|2021-09-23 17:24:00|42359.2|42339.2|42356.7|42336.7|42359.2|42339.2|42356|42336|1
1632417850000|2021-09-23 17:24:10|42354.2|42334.2|42357.4|42337.4|42359.2|42339.2|42354.2|42334.2|3
1632417860000|2021-09-23 17:24:20|42359.2|42339.2|42359.2|42339.2|42359.2|42339.2|42356.7|42336.7|1
1632417880000|2021-09-23 17:24:40|42356.7|42336.7|42346.7|42326.7|42361.7|42341.7|42346.7|42326.7|3
1632417890000|2021-09-23 17:24:50|42349.2|42329.2|42349.2|42329.2|42349.2|42329.2|42346.7|42326.7|1
1632417900000|2021-09-23 17:25:00|42348.5|42328.5|42346.7|42326.7|42348.5|42328.5|42346.7|42326.7|0
1632417910000|2021-09-23 17:25:10|42348.5|42328.5|42349.2|42329.2|42349.2|42329.2|42346.7|42326.7|0
1632417920000|2021-09-23 17:25:20|42344.2|42324.2|42344.2|42324.2|42346|42326|42344.2|42324.2|4
1632417930000|2021-09-23 17:25:30|42346|42326|42344.2|42324.2|42346|42326|42344.2|42324.2|0
1632417940000|2021-09-23 17:25:40|||||||||6
1632417950000|2021-09-23 17:25:50|||||||||2
1632417960000|2021-09-23 17:26:00|42344.9|42324.9|42346.7|42326.7|42346.7|42326.7|42344.9|42324.9|3
1632417970000|2021-09-23 17:26:10|42347.4|42327.4|42347.4|42327.4|42347.4|42327.4|42347.4|42327.4|0
1632417980000|2021-09-23 17:26:20|42344.9|42324.9|42344.2|42324.2|42344.9|42324.9|42344.2|42324.2|5
1632418000000|2021-09-23 17:26:40|||||||||2
1632418010000|2021-09-23 17:26:50|42342.4|42322.4|42342.4|42322.4|42342.4|42322.4|42342.4|42322.4|1
1632418020000|2021-09-23 17:27:00|42344.2|42324.2|42344.2|42324.2|42344.2|42324.2|42344.2|42324.2|1
1632418040000|2021-09-23 17:27:20|42341.7|42321.7|42344.2|42324.2|42344.2|42324.2|42341.7|42321.7|1
1632418050000|2021-09-23 17:27:30|42340.6|42320.6|42339.2|42319.2|42340.6|42320.6|42339.2|42319.2|5
1632418060000|2021-09-23 17:27:40|42338.5|42318.5|42334.2|42314.2|42338.5|42318.5|42334.2|42314.2|6
1632418090000|2021-09-23 17:28:10|42332.4|42312.4|42329.9|42309.9|42332.4|42312.4|42329.9|42309.9|6
1632418100000|2021-09-23 17:28:20|42331.7|42311.7|42332.4|42312.4|42332.4|42312.4|42331.7|42311.7|4
1632418120000|2021-09-23 17:28:40|42329.9|42309.9|42329.9|42309.9|42329.9|42309.9|42329.9|42309.9|1
1632418130000|2021-09-23 17:28:50|42329.2|42309.2|42329.2|42309.2|42329.2|42309.2|42329.2|42309.2|2
1632418140000|2021-09-23 17:29:00|42326.7|42306.7|42331.7|42311.7|42331.7|42311.7|42326.7|42306.7|8
1632418150000|2021-09-23 17:29:10|42333.5|42313.5|42332.4|42312.4|42333.5|42313.5|42332.4|42312.4|8
1632418160000|2021-09-23 17:29:20|42329.9|42309.9|42329.9|42309.9|42329.9|42309.9|42329.9|42309.9|2
1632418170000|2021-09-23 17:29:30|42331|42311|42331|42311|42331.7|42311.7|42331|42311|2
1632418180000|2021-09-23 17:29:40|42331.7|42311.7|42329.2|42309.2|42332.8|42312.8|42329.2|42309.2|0
1632418190000|2021-09-23 17:29:50|42329.9|42309.9|42331.7|42311.7|42334.2|42314.2|42329.9|42309.9|2
1632418200000|2021-09-23 17:30:00|42334.2|42314.2|42326.7|42306.7|42334.2|42314.2|42326.7|42306.7|4
1632418210000|2021-09-23 17:30:10|42324.9|42304.9|42324.2|42304.2|42324.9|42304.9|42324.2|42304.2|0
1632418220000|2021-09-23 17:30:20|42321.7|42301.7|42321.7|42301.7|42321.7|42301.7|42321.7|42301.7|3
1632418230000|2021-09-23 17:30:30|42319.2|42299.2|42319.2|42299.2|42319.2|42299.2|42319.2|42299.2|1
1632418250000|2021-09-23 17:30:50|42321|42301|42321|42301|42321|42301|42321|42301|3
1632418260000|2021-09-23 17:31:00|42321.7|42301.7|42321.7|42301.7|42321.7|42301.7|42321.7|42301.7|0
1632418270000|2021-09-23 17:31:10|42324.2|42304.2|42324.9|42304.9|42324.9|42304.9|42324.2|42304.2|1
1632418280000|2021-09-23 17:31:20|42324.2|42304.2|42326.7|42306.7|42326.7|42306.7|42324.2|42304.2|0
1632418290000|2021-09-23 17:31:30|||||||||1
1632418310000|2021-09-23 17:31:50|42329.2|42309.2|42329.2|42309.2|42329.2|42309.2|42329.2|42309.2|4
1632418320000|2021-09-23 17:32:00|||||||||1
1632418340000|2021-09-23 17:32:20|42327.4|42307.4|42329.2|42309.2|42329.2|42309.2|42327.4|42307.4|3
1632418350000|2021-09-23 17:32:30|42326.7|42306.7|42329.2|42309.2|42329.2|42309.2|42326.7|42306.7|0
1632418360000|2021-09-23 17:32:40|42331.7|42311.7|42331.7|42311.7|42331.7|42311.7|42331.7|42311.7|9
1632418380000|2021-09-23 17:33:00|42331|42311|42329.2|42309.2|42331|42311|42329.2|42309.2|1
1632418390000|2021-09-23 17:33:10|||||||||4
1632418440000|2021-09-23 17:34:00|||||||||4
1632418450000|2021-09-23 17:34:10|42326.7|42306.7|42326.7|42306.7|42326.7|42306.7|42326.7|42306.7|0
1632418470000|2021-09-23 17:34:30|42327.4|42307.4|42329.2|42309.2|42329.2|42309.2|42327.4|42307.4|1
1632418490000|2021-09-23 17:34:50|42331.7|42311.7|42331.7|42311.7|42331.7|42311.7|42331.7|42311.7|2
1632418500000|2021-09-23 17:35:00|42334.2|42314.2|42331.7|42311.7|42334.2|42314.2|42331.7|42311.7|1
1632418510000|2021-09-23 17:35:10|42334.2|42314.2|42331.7|42311.7|42334.2|42314.2|42331.7|42311.7|0
1632418580000|2021-09-23 17:36:20|42334.2|42314.2|42334.2|42314.2|42334.2|42314.2|42334.2|42314.2|0
1632418590000|2021-09-23 17:36:30|42331.7|42311.7|42333.5|42313.5|42333.5|42313.5|42331.7|42311.7|16
1632418600000|2021-09-23 17:36:40|42334.2|42314.2|42334.2|42314.2|42334.2|42314.2|42334.2|42314.2|0
1632418610000|2021-09-23 17:36:50|42332.4|42312.4|42331.7|42311.7|42334.2|42314.2|42329.2|42309.2|5
1632418640000|2021-09-23 17:37:20|42334.2|42314.2|42334.2|42314.2|42334.2|42314.2|42334.2|42314.2|1
1632418660000|2021-09-23 17:37:40|||||||||4
1632418670000|2021-09-23 17:37:50|42332.4|42312.4|42332.4|42312.4|42332.4|42312.4|42332.4|42312.4|1
1632418680000|2021-09-23 17:38:00|42334.2|42314.2|42331.7|42311.7|42334.2|42314.2|42331.7|42311.7|0
1632418700000|2021-09-23 17:38:20|42334.2|42314.2|42334.2|42314.2|42334.2|42314.2|42334.2|42314.2|0
1632418710000|2021-09-23 17:38:30|42332.4|42312.4|42334.2|42314.2|42334.2|42314.2|42332.4|42312.4|0
1632418730000|2021-09-23 17:38:50|42334.9|42314.9|42331.7|42311.7|42334.9|42314.9|42331.7|42311.7|12
1632418740000|2021-09-23 17:39:00|||||||||1
1632418750000|2021-09-23 17:39:10|42333.1|42313.1|42336.7|42316.7|42336.7|42316.7|42333.1|42313.1|2
1632418760000|2021-09-23 17:39:20|||||||||1
1632418770000|2021-09-23 17:39:30|42336|42316|42341|42321|42341|42321|42336|42316|7
1632418810000|2021-09-23 17:40:10|||||||||2
1632418830000|2021-09-23 17:40:30|42341.7|42321.7|42341.7|42321.7|42341.7|42321.7|42341.7|42321.7|4
1632418850000|2021-09-23 17:40:50|42344.2|42324.2|42344.2|42324.2|42344.2|42324.2|42344.2|42324.2|0
1632418860000|2021-09-23 17:41:00|42343.5|42323.5|42341.7|42321.7|42343.5|42323.5|42341.7|42321.7|0
1632418870000|2021-09-23 17:41:10|42344.2|42324.2|42344.2|42324.2|42344.2|42324.2|42344.2|42324.2|3
1632418890000|2021-09-23 17:41:30|42349.2|42329.2|42349.2|42329.2|42349.2|42329.2|42349.2|42329.2|2
1632418910000|2021-09-23 17:41:50|42351.7|42331.7|42354.2|42334.2|42354.2|42334.2|42349.2|42329.2|12
1632418930000|2021-09-23 17:42:10|42356|42336|42354.2|42334.2|42356|42336|42354.2|42334.2|0
1632418940000|2021-09-23 17:42:20|42352.4|42332.4|42352.4|42332.4|42352.4|42332.4|42352.4|42332.4|5
1632418970000|2021-09-23 17:42:50|42354.2|42334.2|42354.2|42334.2|42354.2|42334.2|42354.2|42334.2|0
1632418980000|2021-09-23 17:43:00|42351|42331|42351|42331|42351|42331|42351|42331|1
1632419010000|2021-09-23 17:43:30|||||||||1
1632419020000|2021-09-23 17:43:40|42351.7|42331.7|42351|42331|42351.7|42331.7|42351|42331|3
1632419030000|2021-09-23 17:43:50|||||||||4
1632419040000|2021-09-23 17:44:00|42349.2|42329.2|42347.4|42327.4|42349.2|42329.2|42347.4|42327.4|1
1632419050000|2021-09-23 17:44:10|42346.7|42326.7|42349.2|42329.2|42349.2|42329.2|42346.7|42326.7|0
1632419100000|2021-09-23 17:45:00|42351.7|42331.7|42349.9|42329.9|42351.7|42331.7|42349.9|42329.9|0
1632419110000|2021-09-23 17:45:10|42349.2|42329.2|42349.2|42329.2|42351|42331|42349.2|42329.2|1
1632419120000|2021-09-23 17:45:20|||||||||1
1632419160000|2021-09-23 17:46:00|42351|42331|42349.2|42329.2|42351|42331|42349.2|42329.2|1
1632419170000|2021-09-23 17:46:10|||||||||1
1632419190000|2021-09-23 17:46:30|||||||||1
1632419200000|2021-09-23 17:46:40|||||||||2
1632419240000|2021-09-23 17:47:20|42347.4|42327.4|42346|42326|42347.4|42327.4|42346|42326|7
1632419250000|2021-09-23 17:47:30|42343.5|42323.5|42336.7|42316.7|42343.5|42323.5|42336.7|42316.7|2
1632419260000|2021-09-23 17:47:40|42334.9|42314.9|42334.2|42314.2|42334.9|42314.9|42334.2|42314.2|3
1632419270000|2021-09-23 17:47:50|42332.4|42312.4|42334.9|42314.9|42334.9|42314.9|42332.4|42312.4|4
1632419280000|2021-09-23 17:48:00|42334.2|42314.2|42336.7|42316.7|42336.7|42316.7|42334.2|42314.2|1
1632419290000|2021-09-23 17:48:10|42334.2|42314.2|42336.7|42316.7|42336.7|42316.7|42334.2|42314.2|0
1632419300000|2021-09-23 17:48:20|42334.9|42314.9|42332.4|42312.4|42334.9|42314.9|42332.4|42312.4|0
1632419310000|2021-09-23 17:48:30|42331.7|42311.7|42331.7|42311.7|42331.7|42311.7|42331.7|42311.7|0
1632419320000|2021-09-23 17:48:40|42333.1|42313.1|42336|42316|42336.7|42316.7|42333.1|42313.1|1
1632419330000|2021-09-23 17:48:50|42336.7|42316.7|42331.7|42311.7|42336.7|42316.7|42331.7|42311.7|3
1632419340000|2021-09-23 17:49:00|42336.7|42316.7|42336.7|42316.7|42336.7|42316.7|42336.7|42316.7|1
1632419350000|2021-09-23 17:49:10|42338.5|42318.5|42339.2|42319.2|42339.2|42319.2|42338.5|42318.5|0
1632419360000|2021-09-23 17:49:20|||||||||1
1632419400000|2021-09-23 17:50:00|42341|42321|42341|42321|42341|42321|42341|42321|0
1632419410000|2021-09-23 17:50:10|||||||||2
1632419430000|2021-09-23 17:50:30|42339.2|42319.2|42339.2|42319.2|42339.2|42319.2|42339.2|42319.2|5
1632419480000|2021-09-23 17:51:20|||||||||6
1632419500000|2021-09-23 17:51:40|||||||||2
1632419510000|2021-09-23 17:51:50|42346|42326|42346|42326|42346|42326|42346|42326|4
1632419520000|2021-09-23 17:52:00|42348.5|42328.5|42346.7|42326.7|42348.5|42328.5|42346.7|42326.7|6
1632419530000|2021-09-23 17:52:10|42349.2|42329.2|42351.7|42331.7|42351.7|42331.7|42347.4|42327.4|0
1632419550000|2021-09-23 17:52:30|||||||||1
1632419560000|2021-09-23 17:52:40|42354.2|42334.2|42354.2|42334.2|42354.2|42334.2|42354.2|42334.2|3
1632419570000|2021-09-23 17:52:50|42356|42336|42359.9|42339.9|42359.9|42339.9|42356|42336|6
1632419580000|2021-09-23 17:53:00|||||||||1
1632419610000|2021-09-23 17:53:30|42361.7|42341.7|42361.7|42341.7|42361.7|42341.7|42361.7|42341.7|2
1632419620000|2021-09-23 17:53:40|42359.9|42339.9|42359.9|42339.9|42359.9|42339.9|42359.9|42339.9|1
1632419640000|2021-09-23 17:54:00|42357.4|42337.4|42351.7|42331.7|42357.4|42337.4|42351.7|42331.7|11
1632419650000|2021-09-23 17:54:10|42349.2|42329.2|42344.2|42324.2|42349.2|42329.2|42344.2|42324.2|11
1632419660000|2021-09-23 17:54:20|42343.5|42323.5|42339.2|42319.2|42343.5|42323.5|42336|42316|16
1632419670000|2021-09-23 17:54:30|42341.7|42321.7|42341.7|42321.7|42343.5|42323.5|42341|42321|12
1632419680000|2021-09-23 17:54:40|42341|42321|42341.7|42321.7|42343.5|42323.5|42339.2|42319.2|6
1632419690000|2021-09-23 17:54:50|42339.2|42319.2|42339.2|42319.2|42339.2|42319.2|42339.2|42319.2|2
1632419700000|2021-09-23 17:55:00|42335.6|42315.6|42334.9|42314.9|42335.6|42315.6|42334.9|42314.9|4
1632419710000|2021-09-23 17:55:10|42334.2|42314.2|42324.9|42304.9|42334.2|42314.2|42324.9|42304.9|3
1632419720000|2021-09-23 17:55:20|42324.2|42304.2|42321.7|42301.7|42324.2|42304.2|42321.7|42301.7|2
1632419740000|2021-09-23 17:55:40|42319.2|42299.2|42319.2|42299.2|42319.2|42299.2|42319.2|42299.2|3
1632419750000|2021-09-23 17:55:50|42317.4|42297.4|42314.2|42294.2|42319.2|42299.2|42314.2|42294.2|2
1632419760000|2021-09-23 17:56:00|42312.4|42292.4|42309.9|42289.9|42312.4|42292.4|42309.9|42289.9|1
1632419770000|2021-09-23 17:56:10|42311.7|42291.7|42311.7|42291.7|42311.7|42291.7|42311.7|42291.7|7
1632419800000|2021-09-23 17:56:40|42312.4|42292.4|42318.5|42298.5|42319.2|42299.2|42312.4|42292.4|7
1632419810000|2021-09-23 17:56:50|42317.8|42297.8|42318.5|42298.5|42318.5|42298.5|42316|42296|4
1632419820000|2021-09-23 17:57:00|42316.7|42296.7|42314.2|42294.2|42316.7|42296.7|42314.2|42294.2|0
1632419830000|2021-09-23 17:57:10|42314.9|42294.9|42316.7|42296.7|42316.7|42296.7|42314.9|42294.9|4
1632419860000|2021-09-23 17:57:40|42319.2|42299.2|42319.2|42299.2|42319.2|42299.2|42319.2|42299.2|0
1632419870000|2021-09-23 17:57:50|42321|42301|42326.7|42306.7|42326.7|42306.7|42321|42301|5
1632419880000|2021-09-23 17:58:00|42329.2|42309.2|42329.2|42309.2|42329.2|42309.2|42329.2|42309.2|0
1632419890000|2021-09-23 17:58:10|||||||||1
1632419920000|2021-09-23 17:58:40|||||||||1
1632419930000|2021-09-23 17:58:50|||||||||6
1632419940000|2021-09-23 17:59:00|||||||||3
1632419960000|2021-09-23 17:59:20|||||||||1
1632419970000|2021-09-23 17:59:30|||||||||2
1632419980000|2021-09-23 17:59:40|||||||||1
1632419990000|2021-09-23 17:59:50|||||||||4
1632420000000|2021-09-23 18:00:00|42326.7|42306.7|42324.2|42304.2|42326.7|42306.7|42324.2|42304.2|6
1632420010000|2021-09-23 18:00:10|42322.4|42302.4|42317.4|42297.4|42322.4|42302.4|42317.4|42297.4|6
1632420020000|2021-09-23 18:00:20|42314.9|42294.9|42314.9|42294.9|42314.9|42294.9|42314.9|42294.9|0
1632420030000|2021-09-23 18:00:30|42313.1|42293.1|42314.9|42294.9|42314.9|42294.9|42312.4|42292.4|0
1632420040000|2021-09-23 18:00:40|42312.4|42292.4|42312.4|42292.4|42312.4|42292.4|42312.4|42292.4|0
1632420050000|2021-09-23 18:00:50|42311.7|42291.7|42311.7|42291.7|42311.7|42291.7|42311.7|42291.7|0
1632420060000|2021-09-23 18:01:00|42309.9|42289.9|42311.7|42291.7|42311.7|42291.7|42309.2|42289.2|3
1632420070000|2021-09-23 18:01:10|42313.5|42293.5|42313.5|42293.5|42313.5|42293.5|42313.5|42293.5|1
1632420080000|2021-09-23 18:01:20|42315.3|42295.3|42316|42296|42316|42296|42313.5|42293.5|2
1632420100000|2021-09-23 18:01:40|42316.7|42296.7|42316.7|42296.7|42316.7|42296.7|42316.7|42296.7|1
1632420120000|2021-09-23 18:02:00|||||||||2
1632420130000|2021-09-23 18:02:10|42314.9|42294.9|42319.2|42299.2|42319.2|42299.2|42314.9|42294.9|1
1632420140000|2021-09-23 18:02:20|42315.6|42295.6|42314.2|42294.2|42315.6|42295.6|42314.2|42294.2|1
1632420150000|2021-09-23 18:02:30|42316|42296|42316.7|42296.7|42316.7|42296.7|42316|42296|1
1632420160000|2021-09-23 18:02:40|42316|42296|42316.7|42296.7|42316.7|42296.7|42316|42296|0
1632420170000|2021-09-23 18:02:50|42314.2|42294.2|42316.7|42296.7|42316.7|42296.7|42314.2|42294.2|0
1632420200000|2021-09-23 18:03:20|42316|42296|42316|42296|42316.7|42296.7|42316|42296|1
1632420210000|2021-09-23 18:03:30|42314.2|42294.2|42316|42296|42316|42296|42314.2|42294.2|1
1632420220000|2021-09-23 18:03:40|42314.2|42294.2|42314.2|42294.2|42314.2|42294.2|42314.2|42294.2|0
1632420230000|2021-09-23 18:03:50|42316|42296|42316|42296|42316|42296|42314.2|42294.2|2
1632420250000|2021-09-23 18:04:10|42314.2|42294.2|42314.2|42294.2|42314.2|42294.2|42314.2|42294.2|1
1632420280000|2021-09-23 18:04:40|||||||||2
1632420290000|2021-09-23 18:04:50|42316|42296|42311.7|42291.7|42316|42296|42311.7|42291.7|3
1632420300000|2021-09-23 18:05:00|42314.2|42294.2|42311.7|42291.7|42314.2|42294.2|42311.7|42291.7|0
1632420310000|2021-09-23 18:05:10|42314.2|42294.2|42311.7|42291.7|42314.2|42294.2|42311.7|42291.7|0
1632420330000|2021-09-23 18:05:30|42311|42291|42310.3|42290.3|42311|42291|42310.3|42290.3|2
1632420340000|2021-09-23 18:05:40|42308.5|42288.5|42306|42286|42308.5|42288.5|42306|42286|2
1632420350000|2021-09-23 18:05:50|42306.7|42286.7|42306|42286|42306.7|42286.7|42306|42286|2
1632420370000|2021-09-23 18:06:10|42306.7|42286.7|42306|42286|42306.7|42286.7|42306|42286|0
1632420380000|2021-09-23 18:06:20|42306.7|42286.7|42306|42286|42306.7|42286.7|42306|42286|0
1632420390000|2021-09-23 18:06:30|42306.7|42286.7|42306.7|42286.7|42306.7|42286.7|42306.7|42286.7|0
1632420410000|2021-09-23 18:06:50|42306|42286|42306|42286|42306|42286|42306|42286|0
1632420420000|2021-09-23 18:07:00|42306.7|42286.7|42306.7|42286.7|42306.7|42286.7|42304.2|42284.2|1
1632420430000|2021-09-23 18:07:10|42306|42286|42306|42286|42306|42286|42303.5|42283.5|0
1632420450000|2021-09-23 18:07:30|42301.7|42281.7|42301.7|42281.7|42301.7|42281.7|42301.7|42281.7|0
1632420480000|2021-09-23 18:08:00|||||||||3
1632420490000|2021-09-23 18:08:10|42301|42281|42299.2|42279.2|42301|42281|42299.2|42279.2|1
1632420500000|2021-09-23 18:08:20|42301|42281|42304.2|42284.2|42304.2|42284.2|42299.2|42279.2|0
1632420510000|2021-09-23 18:08:30|42302.4|42282.4|42301.7|42281.7|42304.2|42284.2|42301.7|42281.7|0
1632420520000|2021-09-23 18:08:40|42303.5|42283.5|42304.2|42284.2|42304.2|42284.2|42301.7|42281.7|0
1632420530000|2021-09-23 18:08:50|42303.5|42283.5|42299.2|42279.2|42304.2|42284.2|42299.2|42279.2|0
1632420540000|2021-09-23 18:09:00|42301.7|42281.7|42301|42281|42301.7|42281.7|42299.2|42279.2|0
1632420550000|2021-09-23 18:09:10|42299.2|42279.2|42301.7|42281.7|42301.7|42281.7|42299.2|42279.2|0
1632420560000|2021-09-23 18:09:20|42299.2|42279.2|42299.2|42279.2|42299.2|42279.2|42299.2|42279.2|12
1632420570000|2021-09-23 18:09:30|42297.4|42277.4|42294.9|42274.9|42297.4|42277.4|42294.9|42274.9|0
1632420580000|2021-09-23 18:09:40|42294.2|42274.2|42293.5|42273.5|42294.2|42274.2|42293.5|42273.5|1
1632420600000|2021-09-23 18:10:00|42294.2|42274.2|42294.2|42274.2|42294.2|42274.2|42294.2|42274.2|4
1632420620000|2021-09-23 18:10:20|42296.7|42276.7|42296.7|42276.7|42296.7|42276.7|42296.7|42276.7|0
1632420630000|2021-09-23 18:10:30|42298.1|42278.1|42301.7|42281.7|42301.7|42281.7|42298.1|42278.1|2
1632420640000|2021-09-23 18:10:40|42299.2|42279.2|42299.2|42279.2|42301.7|42281.7|42299.2|42279.2|0
1632420660000|2021-09-23 18:11:00|||||||||2
1632420670000|2021-09-23 18:11:10|42298.5|42278.5|42301|42281|42301|42281|42296.7|42276.7|0
1632420680000|2021-09-23 18:11:20|42299.2|42279.2|42299.2|42279.2|42301|42281|42299.2|42279.2|2
1632420690000|2021-09-23 18:11:30|42301|42281|42296.7|42276.7|42301|42281|42296.7|42276.7|0
1632420700000|2021-09-23 18:11:40|42299.2|42279.2|42301|42281|42301|42281|42299.2|42279.2|0
1632420730000|2021-09-23 18:12:10|42299.2|42279.2|42301.7|42281.7|42301.7|42281.7|42296.7|42276.7|0
1632420740000|2021-09-23 18:12:20|42301|42281|42301.7|42281.7|42301.7|42281.7|42301|42281|0
1632420750000|2021-09-23 18:12:30|42299.2|42279.2|42297.4|42277.4|42299.2|42279.2|42297.4|42277.4|1
1632420760000|2021-09-23 18:12:40|42296.7|42276.7|42296.7|42276.7|42296.7|42276.7|42296.7|42276.7|0
1632420770000|2021-09-23 18:12:50|42299.2|42279.2|42299.2|42279.2|42299.2|42279.2|42299.2|42279.2|0
1632420780000|2021-09-23 18:13:00|42297.4|42277.4|42296.7|42276.7|42299.2|42279.2|42296.7|42276.7|0
1632420790000|2021-09-23 18:13:10|42299.2|42279.2|42296.7|42276.7|42299.2|42279.2|42296|42276|0
1632420800000|2021-09-23 18:13:20|42296|42276|42296.7|42276.7|42296.7|42276.7|42296|42276|0
1632420810000|2021-09-23 18:13:30|42296|42276|42299.2|42279.2|42299.2|42279.2|42296|42276|0
1632420820000|2021-09-23 18:13:40|42301|42281|42301|42281|42301|42281|42301|42281|2
1632420850000|2021-09-23 18:14:10|42301.7|42281.7|42303.5|42283.5|42303.5|42283.5|42301.7|42281.7|3
1632420860000|2021-09-23 18:14:20|42304.2|42284.2|42308.5|42288.5|42308.5|42288.5|42304.2|42284.2|2
1632420880000|2021-09-23 18:14:40|||||||||2
1632420900000|2021-09-23 18:15:00|42311|42291|42314.2|42294.2|42314.2|42294.2|42308.5|42288.5|1
1632420910000|2021-09-23 18:15:10|42314.9|42294.9|42314.2|42294.2|42314.9|42294.9|42314.2|42294.2|0
1632420920000|2021-09-23 18:15:20|42314.9|42294.9|42314.9|42294.9|42314.9|42294.9|42314.9|42294.9|0
1632420990000|2021-09-23 18:16:30|42314.2|42294.2|42312.4|42292.4|42314.2|42294.2|42312.4|42292.4|1
1632421000000|2021-09-23 18:16:40|42311.7|42291.7|42311.7|42291.7|42311.7|42291.7|42311.7|42291.7|0
1632421040000|2021-09-23 18:17:20|42314.2|42294.2|42314.2|42294.2|42314.2|42294.2|42314.2|42294.2|8
1632421050000|2021-09-23 18:17:30|||||||||1
1632421100000|2021-09-23 18:18:20|42314.9|42294.9|42314.9|42294.9|42314.9|42294.9|42314.9|42294.9|0
1632421110000|2021-09-23 18:18:30|42314.2|42294.2|42314.9|42294.9|42317.4|42297.4|42314.2|42294.2|2
1632421120000|2021-09-23 18:18:40|42316.7|42296.7|42319.2|42299.2|42319.2|42299.2|42316.7|42296.7|0
1632421130000|2021-09-23 18:18:50|42319.9|42299.9|42321.7|42301.7|42321.7|42301.7|42319.9|42299.9|1
1632421140000|2021-09-23 18:19:00|42324.2|42304.2|42324.2|42304.2|42324.2|42304.2|42324.2|42304.2|2
1632421150000|2021-09-23 18:19:10|42326|42306|42324.2|42304.2|42326.7|42306.7|42324.2|42304.2|0
1632421160000|2021-09-23 18:19:20|42326.7|42306.7|42326.7|42306.7|42328.5|42308.5|42326.7|42306.7|1
1632421180000|2021-09-23 18:19:40|42328.5|42308.5|42327.4|42307.4|42329.2|42309.2|42326.7|42306.7|3
1632421190000|2021-09-23 18:19:50|42328.5|42308.5|42329.2|42309.2|42329.2|42309.2|42326.7|42306.7|1
1632421200000|2021-09-23 18:20:00|42327.4|42307.4|42324.9|42304.9|42327.4|42307.4|42324.9|42304.9|0
1632421210000|2021-09-23 18:20:10|42326.7|42306.7|42324.2|42304.2|42326.7|42306.7|42324.2|42304.2|0
1632421220000|2021-09-23 18:20:20|42326|42306|42324.2|42304.2|42326.7|42306.7|42324.2|42304.2|0
1632421230000|2021-09-23 18:20:30|42326.7|42306.7|42326.7|42306.7|42326.7|42306.7|42324.2|42304.2|0
1632421240000|2021-09-23 18:20:40|42327.4|42307.4|42329.2|42309.2|42329.2|42309.2|42327.4|42307.4|0
1632421250000|2021-09-23 18:20:50|||||||||1
1632421260000|2021-09-23 18:21:00|42326.7|42306.7|42326.7|42306.7|42326.7|42306.7|42324.2|42304.2|2
1632421270000|2021-09-23 18:21:10|42328.5|42308.5|42326.7|42306.7|42328.5|42308.5|42326|42306|1
1632421280000|2021-09-23 18:21:20|42324.9|42304.9|42324.2|42304.2|42324.9|42304.9|42324.2|42304.2|0
1632421290000|2021-09-23 18:21:30|42326|42306|42326.7|42306.7|42326.7|42306.7|42326|42306|0
1632421310000|2021-09-23 18:21:50|42324.9|42304.9|42324.2|42304.2|42324.9|42304.9|42324.2|42304.2|0
1632421320000|2021-09-23 18:22:00|||||||||1
1632421330000|2021-09-23 18:22:10|42319.2|42299.2|42319.2|42299.2|42319.2|42299.2|42319.2|42299.2|2
1632421350000|2021-09-23 18:22:30|42318.5|42298.5|42316.7|42296.7|42318.5|42298.5|42316.7|42296.7|1
1632421360000|2021-09-23 18:22:40|||||||||1
1632421390000|2021-09-23 18:23:10|42314.2|42294.2|42314.2|42294.2|42314.2|42294.2|42314.2|42294.2|0
1632421410000|2021-09-23 18:23:30|42316|42296|42316.7|42296.7|42316.7|42296.7|42316|42296|2
1632421420000|2021-09-23 18:23:40|42313.1|42293.1|42311.7|42291.7|42313.1|42293.1|42311.7|42291.7|0
1632421480000|2021-09-23 18:24:40|42313.5|42293.5|42314.2|42294.2|42314.2|42294.2|42313.5|42293.5|0
1632421490000|2021-09-23 18:24:50|||||||||4
1632421500000|2021-09-23 18:25:00|42316.7|42296.7|42314.2|42294.2|42316.7|42296.7|42314.2|42294.2|1
1632421510000|2021-09-23 18:25:10|42313.5|42293.5|42311.7|42291.7|42313.5|42293.5|42311.7|42291.7|1
1632421520000|2021-09-23 18:25:20|42313.5|42293.5|42316.7|42296.7|42316.7|42296.7|42313.5|42293.5|4
1632421540000|2021-09-23 18:25:40|||||||||1
1632421560000|2021-09-23 18:26:00|42319.2|42299.2|42321.7|42301.7|42321.7|42301.7|42319.2|42299.2|0
1632421570000|2021-09-23 18:26:10|42324.2|42304.2|42324.2|42304.2|42324.2|42304.2|42324.2|42304.2|1
1632421590000|2021-09-23 18:26:30|42326|42306|42326|42306|42326|42306|42321.7|42301.7|1
1632421600000|2021-09-23 18:26:40|42324.2|42304.2|42324.2|42304.2|42324.2|42304.2|42324.2|42304.2|0
1632421620000|2021-09-23 18:27:00|42321.7|42301.7|42321.7|42301.7|42321.7|42301.7|42321.7|42301.7|1
1632421630000|2021-09-23 18:27:10|42323.5|42303.5|42326|42306|42326|42306|42323.5|42303.5|2
1632421650000|2021-09-23 18:27:30|||||||||5
1632421660000|2021-09-23 18:27:40|||||||||3
1632421670000|2021-09-23 18:27:50|||||||||1
1632421680000|2021-09-23 18:28:00|||||||||5
1632421700000|2021-09-23 18:28:20|||||||||1
1632421730000|2021-09-23 18:28:50|||||||||3
1632421740000|2021-09-23 18:29:00|42326.7|42306.7|42329.2|42309.2|42329.2|42309.2|42326.7|42306.7|2
1632421790000|2021-09-23 18:29:50|42333.5|42313.5|42334.2|42314.2|42334.2|42314.2|42333.5|42313.5|1
1632421800000|2021-09-23 18:30:00|42336|42316|42340.3|42320.3|42340.3|42320.3|42334.2|42314.2|2
1632421810000|2021-09-23 18:30:10|42341|42321|42341|42321|42341|42321|42341|42321|0
1632421820000|2021-09-23 18:30:20|42343.1|42323.1|42343.1|42323.1|42343.1|42323.1|42343.1|42323.1|13
1632421840000|2021-09-23 18:30:40|42344.9|42324.9|42349.9|42329.9|42349.9|42329.9|42344.9|42324.9|1
1632421850000|2021-09-23 18:30:50|42351.7|42331.7|42352.4|42332.4|42352.4|42332.4|42349.9|42329.9|3
1632421860000|2021-09-23 18:31:00|42349.9|42329.9|42349.9|42329.9|42349.9|42329.9|42349.9|42329.9|1
1632421870000|2021-09-23 18:31:10|42354.2|42334.2|42354.2|42334.2|42354.2|42334.2|42354.2|42334.2|6
1632421890000|2021-09-23 18:31:30|42357.4|42337.4|42357.4|42337.4|42357.4|42337.4|42357.4|42337.4|10
1632421920000|2021-09-23 18:32:00|||||||||1
1632421970000|2021-09-23 18:32:50|||||||||1
1632421980000|2021-09-23 18:33:00|||||||||11
1632422020000|2021-09-23 18:33:40|42356|42336|42352.4|42332.4|42356.7|42336.7|42352.4|42332.4|16
1632422040000|2021-09-23 18:34:00|||||||||1
1632422050000|2021-09-23 18:34:10|42351.7|42331.7|42351|42331|42351.7|42331.7|42351|42331|2
1632422080000|2021-09-23 18:34:40|42350.3|42330.3|42351|42331|42351|42331|42350.3|42330.3|2
1632422100000|2021-09-23 18:35:00|42350.3|42330.3|42347.8|42327.8|42350.3|42330.3|42347.8|42327.8|4
1632422110000|2021-09-23 18:35:10|42348.5|42328.5|42348.5|42328.5|42348.5|42328.5|42348.5|42328.5|2
1632422120000|2021-09-23 18:35:20|||||||||1
1632422140000|2021-09-23 18:35:40|42347.8|42327.8|42347.8|42327.8|42347.8|42327.8|42347.8|42327.8|0
1632422190000|2021-09-23 18:36:30|42349.6|42329.6|42353.5|42333.5|42353.5|42333.5|42349.6|42329.6|7
1632422200000|2021-09-23 18:36:40|42354.2|42334.2|42354.2|42334.2|42354.2|42334.2|42353.5|42333.5|1
1632422210000|2021-09-23 18:36:50|||||||||2
1632422220000|2021-09-23 18:37:00|42351.7|42331.7|42353.5|42333.5|42355.3|42335.3|42351.7|42331.7|3
1632422270000|2021-09-23 18:37:50|||||||||2
1632422280000|2021-09-23 18:38:00|42351.7|42331.7|42351.7|42331.7|42351.7|42331.7|42351.7|42331.7|1
1632422290000|2021-09-23 18:38:10|42356|42336|42356|42336|42356|42336|42356|42336|13
1632422300000|2021-09-23 18:38:20|42356.7|42336.7|42356.7|42336.7|42356.7|42336.7|42356.7|42336.7|0
1632422310000|2021-09-23 18:38:30|42356|42336|42356|42336|42356|42336|42356|42336|0
1632422330000|2021-09-23 18:38:50|42356.7|42336.7|42356.7|42336.7|42356.7|42336.7|42356.7|42336.7|0
1632422350000|2021-09-23 18:39:10|||||||||1
1632422380000|2021-09-23 18:39:40|42354.9|42334.9|42354.2|42334.2|42354.9|42334.9|42354.2|42334.2|0
1632422400000|2021-09-23 18:40:00|42351.7|42331.7|42351.7|42331.7|42351.7|42331.7|42351.7|42331.7|2
1632422420000|2021-09-23 18:40:20|42351|42331|42351|42331|42351|42331|42351|42331|0
1632422430000|2021-09-23 18:40:30|||||||||1
1632422460000|2021-09-23 18:41:00|||||||||1
1632422470000|2021-09-23 18:41:10|||||||||2
1632422500000|2021-09-23 18:41:40|42349.2|42329.2|42349.2|42329.2|42349.2|42329.2|42349.2|42329.2|0
1632422560000|2021-09-23 18:42:40|42347.8|42327.8|42341.7|42321.7|42347.8|42327.8|42341.7|42321.7|3
1632422600000|2021-09-23 18:43:20|42341|42321|42339.2|42319.2|42341|42321|42339.2|42319.2|2
1632422670000|2021-09-23 18:44:30|||||||||1
1632422710000|2021-09-23 18:45:10|42341.7|42321.7|42341.7|42321.7|42341.7|42321.7|42341.7|42321.7|0
1632422720000|2021-09-23 18:45:20|42341|42321|42339.2|42319.2|42341|42321|42339.2|42319.2|0
1632422790000|2021-09-23 18:46:30|||||||||1
1632422830000|2021-09-23 18:47:10|42335.6|42315.6|42324.2|42304.2|42335.6|42315.6|42324.2|42304.2|4
1632422840000|2021-09-23 18:47:20|42319.9|42299.9|42319.9|42299.9|42319.9|42299.9|42319.9|42299.9|4
1632422850000|2021-09-23 18:47:30|42321.7|42301.7|42321.7|42301.7|42321.7|42301.7|42321.7|42301.7|2
1632422940000|2021-09-23 18:49:00|42324.2|42304.2|42326|42306|42326|42306|42324.2|42304.2|3
1632422950000|2021-09-23 18:49:10|42327.8|42307.8|42328.5|42308.5|42329.2|42309.2|42326.7|42306.7|0
1632422960000|2021-09-23 18:49:20|42326.7|42306.7|42329.2|42309.2|42329.2|42309.2|42326.7|42306.7|0
1632422970000|2021-09-23 18:49:30|42328.5|42308.5|42326.7|42306.7|42328.5|42308.5|42326.7|42306.7|0
1632422980000|2021-09-23 18:49:40|42328.5|42308.5|42331|42311|42331|42311|42328.5|42308.5|0
1632422990000|2021-09-23 18:49:50|42329.2|42309.2|42331|42311|42331|42311|42329.2|42309.2|0
1632423000000|2021-09-23 18:50:00|42329.2|42309.2|42331|42311|42331|42311|42329.2|42309.2|0
1632423010000|2021-09-23 18:50:10|42329.2|42309.2|42331.7|42311.7|42331.7|42311.7|42329.2|42309.2|0
1632423040000|2021-09-23 18:50:40|42333.5|42313.5|42334.2|42314.2|42336|42316|42333.5|42313.5|3
1632423050000|2021-09-23 18:50:50|42336.7|42316.7|42336.7|42316.7|42336.7|42316.7|42334.2|42314.2|0
1632423060000|2021-09-23 18:51:00|42334.2|42314.2|42336.7|42316.7|42336.7|42316.7|42334.2|42314.2|0
1632423070000|2021-09-23 18:51:10|42334.9|42314.9|42334.2|42314.2|42336|42316|42334.2|42314.2|0
1632423110000|2021-09-23 18:51:50|42336|42316|42334.2|42314.2|42336.7|42316.7|42334.2|42314.2|1
1632423130000|2021-09-23 18:52:10|42334.9|42314.9|42339.2|42319.2|42339.2|42319.2|42334.9|42314.9|2
1632423140000|2021-09-23 18:52:20|42338.5|42318.5|42336.7|42316.7|42339.2|42319.2|42336.7|42316.7|0
1632423170000|2021-09-23 18:52:50|42334.2|42314.2|42334.2|42314.2|42334.2|42314.2|42334.2|42314.2|9
1632423190000|2021-09-23 18:53:10|42329.2|42309.2|42329.2|42309.2|42329.2|42309.2|42329.2|42309.2|0
1632423200000|2021-09-23 18:53:20|42326.7|42306.7|42326.7|42306.7|42326.7|42306.7|42326.7|42306.7|1
1632423220000|2021-09-23 18:53:40|42328.5|42308.5|42327.4|42307.4|42329.2|42309.2|42326.7|42306.7|0
1632423230000|2021-09-23 18:53:50|42328.5|42308.5|42326.7|42306.7|42329.2|42309.2|42326.7|42306.7|1
1632423250000|2021-09-23 18:54:10|42324.9|42304.9|42324.9|42304.9|42324.9|42304.9|42324.9|42304.9|1
1632423260000|2021-09-23 18:54:20|42324.2|42304.2|42324.2|42304.2|42324.2|42304.2|42324.2|42304.2|1
1632423270000|2021-09-23 18:54:30|||||||||5
1632423420000|2021-09-23 18:57:00|||||||||5
1632423430000|2021-09-23 18:57:10|42326|42306|42326.7|42306.7|42326.7|42306.7|42326|42306|4
1632423450000|2021-09-23 18:57:30|42329.2|42309.2|42329.2|42309.2|42329.2|42309.2|42329.2|42309.2|0
1632423460000|2021-09-23 18:57:40|42329.9|42309.9|42331.7|42311.7|42331.7|42311.7|42329.9|42309.9|2
1632423480000|2021-09-23 18:58:00|42329.9|42309.9|42326.7|42306.7|42329.9|42309.9|42326.7|42306.7|0
1632423510000|2021-09-23 18:58:30|42329.2|42309.2|42327.4|42307.4|42329.2|42309.2|42327.4|42307.4|0
1632423520000|2021-09-23 18:58:40|42326.7|42306.7|42326.7|42306.7|42328.5|42308.5|42326.7|42306.7|0
1632423550000|2021-09-23 18:59:10|42328.5|42308.5|42326.7|42306.7|42329.2|42309.2|42326.7|42306.7|0
1632423560000|2021-09-23 18:59:20|42329.2|42309.2|42326.7|42306.7|42329.2|42309.2|42326.7|42306.7|0
1632423600000|2021-09-23 19:00:00|42329.2|42309.2|42329.2|42309.2|42329.2|42309.2|42326.7|42306.7|1
1632423610000|2021-09-23 19:00:10|42326.7|42306.7|42326.7|42306.7|42326.7|42306.7|42326.7|42306.7|3
1632423620000|2021-09-23 19:00:20|42329.2|42309.2|42329.2|42309.2|42329.2|42309.2|42329.2|42309.2|0
1632423640000|2021-09-23 19:00:40|42331|42311|42329.2|42309.2|42331|42311|42329.2|42309.2|1
1632423650000|2021-09-23 19:00:50|42331.7|42311.7|42329.9|42309.9|42331.7|42311.7|42329.9|42309.9|5
1632423660000|2021-09-23 19:01:00|42329.2|42309.2|42329.2|42309.2|42329.2|42309.2|42329.2|42309.2|5
1632423670000|2021-09-23 19:01:10|||||||||1
1632423710000|2021-09-23 19:01:50|||||||||1
1632423720000|2021-09-23 19:02:00|42326.7|42306.7|42326.7|42306.7|42326.7|42306.7|42326.7|42306.7|4
1632423750000|2021-09-23 19:02:30|||||||||3
1632423770000|2021-09-23 19:02:50|42324.2|42304.2|42324.2|42304.2|42324.2|42304.2|42324.2|42304.2|0
1632423780000|2021-09-23 19:03:00|||||||||4
1632423790000|2021-09-23 19:03:10|42319.2|42299.2|42319.2|42299.2|42319.2|42299.2|42319.2|42299.2|1
1632423820000|2021-09-23 19:03:40|42317.4|42297.4|42319.2|42299.2|42319.2|42299.2|42317.4|42297.4|4
1632423830000|2021-09-23 19:03:50|||||||||1
1632423840000|2021-09-23 19:04:00|42318.5|42298.5|42316.7|42296.7|42318.5|42298.5|42316.7|42296.7|3
1632423850000|2021-09-23 19:04:10|42314.2|42294.2|42319.2|42299.2|42319.2|42299.2|42314.2|42294.2|3
1632423860000|2021-09-23 19:04:20|||||||||2
1632423870000|2021-09-23 19:04:30|42323.5|42303.5|42324.2|42304.2|42326|42306|42323.5|42303.5|1
1632423890000|2021-09-23 19:04:50|42326.7|42306.7|42324.2|42304.2|42326.7|42306.7|42324.2|42304.2|0
1632423900000|2021-09-23 19:05:00|42326.7|42306.7|42324.2|42304.2|42326.7|42306.7|42324.2|42304.2|0
1632423930000|2021-09-23 19:05:30|42326|42306|42324.2|42304.2|42326|42306|42324.2|42304.2|1
1632423960000|2021-09-23 19:06:00|42326.7|42306.7|42324.2|42304.2|42326.7|42306.7|42324.2|42304.2|0
1632423980000|2021-09-23 19:06:20|||||||||1
1632424000000|2021-09-23 19:06:40|42326.7|42306.7|42326.7|42306.7|42326.7|42306.7|42326.7|42306.7|0
1632424010000|2021-09-23 19:06:50|42324.9|42304.9|42324.2|42304.2|42324.9|42304.9|42324.2|42304.2|0
1632424030000|2021-09-23 19:07:10|||||||||1
1632424050000|2021-09-23 19:07:30|||||||||1
1632424060000|2021-09-23 19:07:40|||||||||1
1632424110000|2021-09-23 19:08:30|42321.7|42301.7|42321.7|42301.7|42321.7|42301.7|42321.7|42301.7|2
1632424140000|2021-09-23 19:09:00|42319.9|42299.9|42319.2|42299.2|42319.9|42299.9|42316.7|42296.7|3
1632424150000|2021-09-23 19:09:10|42317.4|42297.4|42311.7|42291.7|42317.4|42297.4|42311.7|42291.7|2
1632424190000|2021-09-23 19:09:50|42309.9|42289.9|42309.9|42289.9|42311.7|42291.7|42309.9|42289.9|0
1632424200000|2021-09-23 19:10:00|42311.7|42291.7|42311.7|42291.7|42311.7|42291.7|42309.9|42289.9|1
1632424220000|2021-09-23 19:10:20|42309.9|42289.9|42311.7|42291.7|42311.7|42291.7|42309.9|42289.9|0
1632424230000|2021-09-23 19:10:30|42309.9|42289.9|42309.9|42289.9|42309.9|42289.9|42309.9|42289.9|0
1632424260000|2021-09-23 19:11:00|42309.2|42289.2|42306.7|42286.7|42309.2|42289.2|42306.7|42286.7|2
1632424320000|2021-09-23 19:12:00|||||||||1
1632424330000|2021-09-23 19:12:10|42308.5|42288.5|42306.7|42286.7|42309.2|42289.2|42306.7|42286.7|3
1632424340000|2021-09-23 19:12:20|42304.9|42284.9|42306.7|42286.7|42306.7|42286.7|42304.2|42284.2|0
1632424350000|2021-09-23 19:12:30|42304.9|42284.9|42304.2|42284.2|42306.7|42286.7|42304.2|42284.2|0
1632424360000|2021-09-23 19:12:40|42306|42286|42304.2|42284.2|42306.7|42286.7|42304.2|42284.2|0
1632424370000|2021-09-23 19:12:50|||||||||2
1632424410000|2021-09-23 19:13:30|42301.7|42281.7|42301.7|42281.7|42301.7|42281.7|42299.2|42279.2|1
1632424420000|2021-09-23 19:13:40|42299.9|42279.9|42301.7|42281.7|42301.7|42281.7|42299.9|42279.9|0
1632424430000|2021-09-23 19:13:50|42299.2|42279.2|42303.5|42283.5|42304.2|42284.2|42299.2|42279.2|0
1632424440000|2021-09-23 19:14:00|42304.2|42284.2|42304.2|42284.2|42304.2|42284.2|42304.2|42284.2|7
1632424470000|2021-09-23 19:14:30|||||||||4
1632424530000|2021-09-23 19:15:30|42301.7|42281.7|42304.2|42284.2|42304.2|42284.2|42301.7|42281.7|2
1632424560000|2021-09-23 19:16:00|42306|42286|42306.7|42286.7|42306.7|42286.7|42306|42286|1
1632424610000|2021-09-23 19:16:50|||||||||1
1632424630000|2021-09-23 19:17:10|42308.5|42288.5|42308.5|42288.5|42308.5|42288.5|42308.5|42288.5|4
1632424640000|2021-09-23 19:17:20|42310.3|42290.3|42309.2|42289.2|42311.7|42291.7|42308.5|42288.5|1
1632424660000|2021-09-23 19:17:40|42311|42291|42309.9|42289.9|42312.4|42292.4|42309.2|42289.2|1
1632424670000|2021-09-23 19:17:50|42311|42291|42309.9|42289.9|42312.4|42292.4|42309.2|42289.2|0
1632424680000|2021-09-23 19:18:00|42309.2|42289.2|42312.4|42292.4|42312.4|42292.4|42309.2|42289.2|0
1632424690000|2021-09-23 19:18:10|42310.6|42290.6|42312.4|42292.4|42312.4|42292.4|42309.9|42289.9|0
1632424700000|2021-09-23 19:18:20|42314.2|42294.2|42314.2|42294.2|42314.2|42294.2|42314.2|42294.2|6
1632424710000|2021-09-23 19:18:30|42316.7|42296.7|42319.2|42299.2|42321.7|42301.7|42316.7|42296.7|0
1632424740000|2021-09-23 19:19:00|42321.7|42301.7|42321.7|42301.7|42321.7|42301.7|42321.7|42301.7|2
1632424760000|2021-09-23 19:19:20|42319.2|42299.2|42319.2|42299.2|42321|42301|42319.2|42299.2|0
1632424860000|2021-09-23 19:21:00|42323.5|42303.5|42321.7|42301.7|42324.2|42304.2|42321.7|42301.7|1
1632424870000|2021-09-23 19:21:10|42323.5|42303.5|42322.4|42302.4|42323.5|42303.5|42319.2|42299.2|0
1632424880000|2021-09-23 19:21:20|42319.9|42299.9|42321.7|42301.7|42321.7|42301.7|42319.9|42299.9|2
1632424890000|2021-09-23 19:21:30|42319.9|42299.9|42321|42301|42324.2|42304.2|42319.2|42299.2|0
1632424900000|2021-09-23 19:21:40|42319.2|42299.2|42321|42301|42321|42301|42319.2|42299.2|1
1632424910000|2021-09-23 19:21:50|42319.2|42299.2|42319.2|42299.2|42321.7|42301.7|42319.2|42299.2|0
1632424920000|2021-09-23 19:22:00|||||||||1
1632424940000|2021-09-23 19:22:20|42316.7|42296.7|42319.2|42299.2|42319.2|42299.2|42316.7|42296.7|0
1632424960000|2021-09-23 19:22:40|42318.5|42298.5|42316.7|42296.7|42318.5|42298.5|42316.7|42296.7|0
1632424990000|2021-09-23 19:23:10|42318.5|42298.5|42319.2|42299.2|42319.2|42299.2|42318.5|42298.5|0
1632425020000|2021-09-23 19:23:40|42317.4|42297.4|42316.7|42296.7|42317.4|42297.4|42316.7|42296.7|0
1632425040000|2021-09-23 19:24:00|42319.2|42299.2|42319.2|42299.2|42319.2|42299.2|42319.2|42299.2|1
1632425080000|2021-09-23 19:24:40|42316.7|42296.7|42316.7|42296.7|42316.7|42296.7|42316.7|42296.7|0
1632425090000|2021-09-23 19:24:50|42319.2|42299.2|42316.7|42296.7|42319.2|42299.2|42316.7|42296.7|0
1632425100000|2021-09-23 19:25:00|42319.2|42299.2|42319.2|42299.2|42319.2|42299.2|42319.2|42299.2|0
1632425110000|2021-09-23 19:25:10|42318.5|42298.5|42316.7|42296.7|42318.5|42298.5|42316.7|42296.7|0
1632425210000|2021-09-23 19:26:50|42318.5|42298.5|42316.7|42296.7|42319.2|42299.2|42316.7|42296.7|1
1632425230000|2021-09-23 19:27:10|42318.5|42298.5|42319.2|42299.2|42319.2|42299.2|42318.5|42298.5|1
1632425250000|2021-09-23 19:27:30|||||||||2
1632425350000|2021-09-23 19:29:10|||||||||3
1632425390000|2021-09-23 19:29:50|42318.5|42298.5|42318.5|42298.5|42318.5|42298.5|42317.8|42297.8|0
1632425400000|2021-09-23 19:30:00|||||||||2
1632425410000|2021-09-23 19:30:10|42317.8|42297.8|42317.8|42297.8|42317.8|42297.8|42317.8|42297.8|0
1632425420000|2021-09-23 19:30:20|42318.5|42298.5|42309.2|42289.2|42318.5|42298.5|42309.2|42289.2|7
1632425430000|2021-09-23 19:30:30|42307.4|42287.4|42307.4|42287.4|42307.4|42287.4|42307.4|42287.4|2
1632425450000|2021-09-23 19:30:50|42304.2|42284.2|42297.4|42277.4|42304.2|42284.2|42297.4|42277.4|11
1632425460000|2021-09-23 19:31:00|42296.7|42276.7|42294.9|42274.9|42296.7|42276.7|42294.9|42274.9|10
1632425470000|2021-09-23 19:31:10|42293.1|42273.1|42293.5|42273.5|42294.2|42274.2|42291.7|42271.7|2
1632425490000|2021-09-23 19:31:30|42294.2|42274.2|42291.7|42271.7|42294.2|42274.2|42289.2|42269.2|1
1632425500000|2021-09-23 19:31:40|42289.2|42269.2|42289.2|42269.2|42291.7|42271.7|42289.2|42269.2|0
1632425520000|2021-09-23 19:32:00|42287.4|42267.4|42284.9|42264.9|42287.4|42267.4|42284.9|42264.9|2
1632425530000|2021-09-23 19:32:10|42286.7|42266.7|42286.7|42266.7|42286.7|42266.7|42286.7|42266.7|0
1632425540000|2021-09-23 19:32:20|42284.9|42264.9|42284.9|42264.9|42284.9|42264.9|42284.9|42264.9|0
1632425550000|2021-09-23 19:32:30|42284.2|42264.2|42286.7|42266.7|42286.7|42266.7|42284.2|42264.2|2
1632425560000|2021-09-23 19:32:40|||||||||1
1632425580000|2021-09-23 19:33:00|42289.2|42269.2|42286.7|42266.7|42289.2|42269.2|42286.7|42266.7|1
1632425590000|2021-09-23 19:33:10|42291.7|42271.7|42291.7|42271.7|42291.7|42271.7|42291.7|42271.7|1
1632425600000|2021-09-23 19:33:20|42289.2|42269.2|42291.7|42271.7|42291.7|42271.7|42289.2|42269.2|0
1632425610000|2021-09-23 19:33:30|42289.2|42269.2|42291.7|42271.7|42291.7|42271.7|42289.2|42269.2|0
1632425620000|2021-09-23 19:33:40|42289.2|42269.2|42291.7|42271.7|42291.7|42271.7|42289.2|42269.2|1
1632425630000|2021-09-23 19:33:50|42291|42271|42289.2|42269.2|42291.7|42271.7|42289.2|42269.2|0
1632425640000|2021-09-23 19:34:00|42291.7|42271.7|42291.7|42271.7|42291.7|42271.7|42291.7|42271.7|1
1632425650000|2021-09-23 19:34:10|42294.2|42274.2|42294.2|42274.2|42294.2|42274.2|42294.2|42274.2|7
1632425670000|2021-09-23 19:34:30|||||||||1
1632425690000|2021-09-23 19:34:50|||||||||1
1632425700000|2021-09-23 19:35:00|42296.7|42276.7|42296.7|42276.7|42296.7|42276.7|42296.7|42276.7|0
1632425710000|2021-09-23 19:35:10|42298.5|42278.5|42299.2|42279.2|42299.2|42279.2|42296.7|42276.7|0
1632425720000|2021-09-23 19:35:20|42297.4|42277.4|42296.7|42276.7|42299.2|42279.2|42296.7|42276.7|3
1632425740000|2021-09-23 19:35:40|42298.5|42278.5|42299.2|42279.2|42299.2|42279.2|42298.5|42278.5|0
1632425750000|2021-09-23 19:35:50|42298.5|42278.5|42296.7|42276.7|42298.5|42278.5|42296.7|42276.7|0
1632425760000|2021-09-23 19:36:00|42294.2|42274.2|42289.2|42269.2|42294.2|42274.2|42289.2|42269.2|3
1632425790000|2021-09-23 19:36:30|42286|42266|42286|42266|42286|42266|42286|42266|1
1632425800000|2021-09-23 19:36:40|42281.7|42261.7|42279.2|42259.2|42281.7|42261.7|42279.2|42259.2|4
1632425810000|2021-09-23 19:36:50|42277.4|42257.4|42276.7|42256.7|42279.2|42259.2|42276.7|42256.7|0
1632425820000|2021-09-23 19:37:00|42274.2|42254.2|42276.7|42256.7|42276.7|42256.7|42274.2|42254.2|1
1632425830000|2021-09-23 19:37:10|42274.2|42254.2|42276|42256|42276.7|42256.7|42274.2|42254.2|0
1632425840000|2021-09-23 19:37:20|42274.2|42254.2|42276.7|42256.7|42276.7|42256.7|42274.2|42254.2|0
1632425850000|2021-09-23 19:37:30|42274.9|42254.9|42274.2|42254.2|42274.9|42254.9|42274.2|42254.2|2
1632425870000|2021-09-23 19:37:50|42276|42256|42276.7|42256.7|42276.7|42256.7|42276|42256|2
1632425880000|2021-09-23 19:38:00|42277.4|42257.4|42277.4|42257.4|42277.4|42257.4|42277.4|42257.4|1
1632425890000|2021-09-23 19:38:10|42276.7|42256.7|42277.4|42257.4|42277.4|42257.4|42276.7|42256.7|0
1632425900000|2021-09-23 19:38:20|42276.7|42256.7|42274.9|42254.9|42277.4|42257.4|42274.9|42254.9|3
1632425910000|2021-09-23 19:38:30|42276.7|42256.7|42276|42256|42279.2|42259.2|42276|42256|1
1632425920000|2021-09-23 19:38:40|42274.2|42254.2|42279.2|42259.2|42279.2|42259.2|42274.2|42254.2|2
1632425930000|2021-09-23 19:38:50|||||||||1
1632425940000|2021-09-23 19:39:00|42281|42261|42281|42261|42281|42261|42279.2|42259.2|0
1632425950000|2021-09-23 19:39:10|42281.7|42261.7|42281.7|42261.7|42281.7|42261.7|42281.7|42261.7|0
1632425960000|2021-09-23 19:39:20|42281|42261|42279.2|42259.2|42281|42261|42279.2|42259.2|2
1632425970000|2021-09-23 19:39:30|42281|42261|42279.2|42259.2|42281.7|42261.7|42279.2|42259.2|0
1632426010000|2021-09-23 19:40:10|42277.4|42257.4|42272.4|42252.4|42277.4|42257.4|42272.4|42252.4|4
1632426020000|2021-09-23 19:40:20|42274.2|42254.2|42274.2|42254.2|42274.2|42254.2|42274.2|42254.2|1
1632426030000|2021-09-23 19:40:30|42269.2|42249.2|42269.2|42249.2|42269.2|42249.2|42269.2|42249.2|1
1632426060000|2021-09-23 19:41:00|42274.2|42254.2|42274.2|42254.2|42274.2|42254.2|42274.2|42254.2|1
1632426100000|2021-09-23 19:41:40|||||||||8
1632426110000|2021-09-23 19:41:50|||||||||1
1632426150000|2021-09-23 19:42:30|42275.6|42255.6|42281.7|42261.7|42281.7|42261.7|42275.6|42255.6|14
1632426210000|2021-09-23 19:43:30|42284.2|42264.2|42284.2|42264.2|42284.2|42264.2|42284.2|42264.2|2
1632426220000|2021-09-23 19:43:40|42281.7|42261.7|42281.7|42261.7|42281.7|42261.7|42281.7|42261.7|0
1632426240000|2021-09-23 19:44:00|42284.2|42264.2|42284.2|42264.2|42284.2|42264.2|42284.2|42264.2|1
1632426260000|2021-09-23 19:44:20|42281.7|42261.7|42281.7|42261.7|42281.7|42261.7|42281.7|42261.7|0
1632426300000|2021-09-23 19:45:00|||||||||2
1632426310000|2021-09-23 19:45:10|42281|42261|42279.2|42259.2|42281|42261|42276.7|42256.7|1
1632426320000|2021-09-23 19:45:20|42276.7|42256.7|42279.2|42259.2|42279.2|42259.2|42276.7|42256.7|1
1632426330000|2021-09-23 19:45:30|42276.7|42256.7|42279.2|42259.2|42279.2|42259.2|42276.7|42256.7|0
1632426340000|2021-09-23 19:45:40|42276.7|42256.7|42276.7|42256.7|42276.7|42256.7|42276.7|42256.7|0
1632426350000|2021-09-23 19:45:50|42276|42256|42274.2|42254.2|42276|42256|42274.2|42254.2|1
1632426360000|2021-09-23 19:46:00|42272.4|42252.4|42271.7|42251.7|42272.4|42252.4|42271.7|42251.7|1
1632426420000|2021-09-23 19:47:00|42273.5|42253.5|42274.2|42254.2|42274.2|42254.2|42273.5|42253.5|3
1632426430000|2021-09-23 19:47:10|42276.7|42256.7|42274.2|42254.2|42276.7|42256.7|42274.2|42254.2|2
1632426450000|2021-09-23 19:47:30|42276.7|42256.7|42276.7|42256.7|42276.7|42256.7|42276.7|42256.7|0
1632426460000|2021-09-23 19:47:40|||||||||2
1632426480000|2021-09-23 19:48:00|42278.5|42258.5|42279.2|42259.2|42279.2|42259.2|42278.5|42258.5|0
1632426500000|2021-09-23 19:48:20|42278.5|42258.5|42276.7|42256.7|42278.5|42258.5|42276.7|42256.7|0
1632426510000|2021-09-23 19:48:30|42274.9|42254.9|42274.2|42254.2|42274.9|42254.9|42274.2|42254.2|0
1632426520000|2021-09-23 19:48:40|||||||||1
1632426530000|2021-09-23 19:48:50|42272.4|42252.4|42272.4|42252.4|42272.4|42252.4|42272.4|42252.4|0
1632426540000|2021-09-23 19:49:00|42274.2|42254.2|42274.2|42254.2|42274.2|42254.2|42272.4|42252.4|0
1632426550000|2021-09-23 19:49:10|42271.7|42251.7|42271.7|42251.7|42274.2|42254.2|42271.7|42251.7|3
1632426560000|2021-09-23 19:49:20|42273.5|42253.5|42274.2|42254.2|42274.2|42254.2|42273.5|42253.5|2
1632426570000|2021-09-23 19:49:30|||||||||3
1632426580000|2021-09-23 19:49:40|42273.5|42253.5|42271.7|42251.7|42273.5|42253.5|42271.7|42251.7|0
1632426590000|2021-09-23 19:49:50|42273.5|42253.5|42273.5|42253.5|42273.5|42253.5|42273.5|42253.5|0
1632426600000|2021-09-23 19:50:00|42271.7|42251.7|42270.6|42250.6|42272.4|42252.4|42269.9|42249.9|8
1632426610000|2021-09-23 19:50:10|42271.7|42251.7|42269.9|42249.9|42272.4|42252.4|42269.9|42249.9|0
1632426620000|2021-09-23 19:50:20|42272.4|42252.4|42269.9|42249.9|42272.4|42252.4|42269.9|42249.9|0
1632426630000|2021-09-23 19:50:30|42269.2|42249.2|42271.7|42251.7|42271.7|42251.7|42269.2|42249.2|3
1632426640000|2021-09-23 19:50:40|42273.5|42253.5|42273.5|42253.5|42273.5|42253.5|42273.5|42253.5|1
1632426660000|2021-09-23 19:51:00|42271.7|42251.7|42269.9|42249.9|42271.7|42251.7|42269.9|42249.9|5
1632426670000|2021-09-23 19:51:10|42269.2|42249.2|42269.2|42249.2|42269.2|42249.2|42269.2|42249.2|1
1632426750000|2021-09-23 19:52:30|42269.9|42249.9|42269.9|42249.9|42269.9|42249.9|42269.9|42249.9|1
1632426760000|2021-09-23 19:52:40|42271.7|42251.7|42271.7|42251.7|42271.7|42251.7|42271.7|42251.7|2
1632426790000|2021-09-23 19:53:10|42273.5|42253.5|42271.7|42251.7|42273.5|42253.5|42271.7|42251.7|1
1632426800000|2021-09-23 19:53:20|42274.2|42254.2|42272.4|42252.4|42274.2|42254.2|42272.4|42252.4|0
1632426810000|2021-09-23 19:53:30|42271.7|42251.7|42273.5|42253.5|42274.2|42254.2|42271.7|42251.7|0
1632426820000|2021-09-23 19:53:40|42271.7|42251.7|42271.7|42251.7|42271.7|42251.7|42271.7|42251.7|0
1632426830000|2021-09-23 19:53:50|||||||||2
1632426840000|2021-09-23 19:54:00|42269.2|42249.2|42267.4|42247.4|42269.2|42249.2|42265.6|42245.6|16
1632426860000|2021-09-23 19:54:20|42269.2|42249.2|42271.7|42251.7|42271.7|42251.7|42269.2|42249.2|4
1632426890000|2021-09-23 19:54:50|42273.5|42253.5|42271.7|42251.7|42274.2|42254.2|42271.7|42251.7|0
1632426900000|2021-09-23 19:55:00|42274.2|42254.2|42276.7|42256.7|42276.7|42256.7|42274.2|42254.2|3
1632426910000|2021-09-23 19:55:10|42274.9|42254.9|42276.7|42256.7|42276.7|42256.7|42274.2|42254.2|7
1632426920000|2021-09-23 19:55:20|42276|42256|42279.2|42259.2|42279.2|42259.2|42274.2|42254.2|3
1632426950000|2021-09-23 19:55:50|42274.2|42254.2|42271.7|42251.7|42274.2|42254.2|42271.7|42251.7|12
1632426970000|2021-09-23 19:56:10|42269.2|42249.2|42269.2|42249.2|42269.2|42249.2|42269.2|42249.2|1
1632426980000|2021-09-23 19:56:20|42266.7|42246.7|42264.2|42244.2|42266.7|42246.7|42259.2|42239.2|19
1632426990000|2021-09-23 19:56:30|||||||||2
1632427000000|2021-09-23 19:56:40|42266.7|42246.7|42266.7|42246.7|42266.7|42246.7|42266.7|42246.7|0
1632427010000|2021-09-23 19:56:50|||||||||1
1632427020000|2021-09-23 19:57:00|42267.4|42247.4|42274.2|42254.2|42274.2|42254.2|42267.4|42247.4|4
1632427040000|2021-09-23 19:57:20|42275.9|42255.9|42276.7|42256.7|42276.7|42256.7|42275.9|42255.9|10
1632427050000|2021-09-23 19:57:30|||||||||1
1632427070000|2021-09-23 19:57:50|||||||||1
1632427080000|2021-09-23 19:58:00|42274.9|42254.9|42274.2|42254.2|42276.7|42256.7|42274.2|42254.2|3
1632427090000|2021-09-23 19:58:10|42271.7|42251.7|42271.7|42251.7|42271.7|42251.7|42271.7|42251.7|3
1632427140000|2021-09-23 19:59:00|42269.9|42249.9|42271.7|42251.7|42271.7|42251.7|42269.9|42249.9|1
1632427150000|2021-09-23 19:59:10|42274.2|42254.2|42276.7|42256.7|42276.7|42256.7|42271.7|42251.7|5
1632427170000|2021-09-23 19:59:30|42278.4|42258.4|42280.9|42260.9|42280.9|42260.9|42278.4|42258.4|1
1632427200000|2021-09-23 20:00:00|42279.2|42259.2|42276.7|42256.7|42279.2|42259.2|42274.2|42254.2|6
1632427210000|2021-09-23 20:00:10|42274.9|42254.9|42272.4|42252.4|42274.9|42254.9|42272.4|42252.4|0
1632427230000|2021-09-23 20:00:30|42274.2|42254.2|42276.7|42256.7|42276.7|42256.7|42271.7|42251.7|3
1632427240000|2021-09-23 20:00:40|42274.9|42254.9|42274.2|42254.2|42274.9|42254.9|42274.2|42254.2|0
1632427250000|2021-09-23 20:00:50|42275.9|42255.9|42274.2|42254.2|42276.7|42256.7|42274.2|42254.2|0
1632427260000|2021-09-23 20:01:00|42275.9|42255.9|42276.7|42256.7|42276.7|42256.7|42275.9|42255.9|0
1632427280000|2021-09-23 20:01:20|42274.2|42254.2|42274.2|42254.2|42274.2|42254.2|42274.2|42254.2|0
1632427310000|2021-09-23 20:01:50|42275.9|42255.9|42275.9|42255.9|42275.9|42255.9|42275.9|42255.9|1
1632427320000|2021-09-23 20:02:00|42276.7|42256.7|42272.4|42252.4|42276.7|42256.7|42272.4|42252.4|0
1632427330000|2021-09-23 20:02:10|42274.2|42254.2|42276.7|42256.7|42276.7|42256.7|42274.2|42254.2|0
1632427340000|2021-09-23 20:02:20|42271.7|42251.7|42271.7|42251.7|42271.7|42251.7|42271.7|42251.7|3
1632427370000|2021-09-23 20:02:50|||||||||2
1632427430000|2021-09-23 20:03:50|||||||||1
1632427480000|2021-09-23 20:04:40|42270.9|42250.9|42269.1|42249.1|42270.9|42250.9|42269.1|42249.1|1
1632427500000|2021-09-23 20:05:00|42268.4|42248.4|42268.4|42248.4|42268.4|42248.4|42268.4|42248.4|0
1632427520000|2021-09-23 20:05:20|42265.9|42245.9|42265.9|42245.9|42265.9|42245.9|42265.9|42245.9|0
1632427530000|2021-09-23 20:05:30|||||||||1
1632427550000|2021-09-23 20:05:50|42264.1|42244.1|42261.6|42241.6|42264.1|42244.1|42261.6|42241.6|1
1632427560000|2021-09-23 20:06:00|42259.9|42239.9|42261.6|42241.6|42261.6|42241.6|42259.9|42239.9|4
1632427570000|2021-09-23 20:06:10|||||||||1
1632427580000|2021-09-23 20:06:20|42262.4|42242.4|42262.4|42242.4|42262.4|42242.4|42262.4|42242.4|0
1632427600000|2021-09-23 20:06:40|||||||||1
1632427650000|2021-09-23 20:07:30|42264.1|42244.1|42264.1|42244.1|42265.9|42245.9|42264.1|42244.1|0
1632427680000|2021-09-23 20:08:00|42264.9|42244.9|42264.1|42244.1|42264.9|42244.9|42264.1|42244.1|1
1632427700000|2021-09-23 20:08:20|42266.6|42246.6|42266.6|42246.6|42266.6|42246.6|42266.6|42246.6|3
1632427710000|2021-09-23 20:08:30|42271.6|42251.6|42271.6|42251.6|42271.6|42251.6|42271.6|42251.6|5
1632427750000|2021-09-23 20:09:10|42270.2|42250.2|42270.2|42250.2|42270.2|42250.2|42270.2|42250.2|10
1632427770000|2021-09-23 20:09:30|||||||||6
1632427780000|2021-09-23 20:09:40|42264.1|42244.1|42264.1|42244.1|42264.1|42244.1|42264.1|42244.1|4
1632427790000|2021-09-23 20:09:50|42263.4|42243.4|42259.9|42239.9|42263.4|42243.4|42259.9|42239.9|2
1632427800000|2021-09-23 20:10:00|42259.1|42239.1|42254.9|42234.9|42259.1|42239.1|42254.9|42234.9|9
1632427810000|2021-09-23 20:10:10|||||||||1
1632427820000|2021-09-23 20:10:20|42254.1|42234.1|42254.1|42234.1|42254.1|42234.1|42254.1|42234.1|5
1632427830000|2021-09-23 20:10:30|||||||||6
1632427840000|2021-09-23 20:10:40|42253.4|42233.4|42253.4|42233.4|42253.4|42233.4|42253.4|42233.4|0
1632427860000|2021-09-23 20:11:00|||||||||1
1632427880000|2021-09-23 20:11:20|42252.7|42232.7|42252.7|42232.7|42252.7|42232.7|42252.7|42232.7|50
1632427910000|2021-09-23 20:11:50|||||||||8
1632427920000|2021-09-23 20:12:00|42253.4|42233.4|42257|42237|42257|42237|42252.7|42232.7|16
1632427950000|2021-09-23 20:12:30|||||||||2
1632427960000|2021-09-23 20:12:40|42256.3|42236.3|42257.7|42237.7|42257.7|42237.7|42256.3|42236.3|14
1632427970000|2021-09-23 20:12:50|42257|42237|42257|42237|42257|42237|42257|42237|0
1632427990000|2021-09-23 20:13:10|||||||||2
1632428020000|2021-09-23 20:13:40|42257.7|42237.7|42252.7|42232.7|42257.7|42237.7|42252.7|42232.7|4
1632428030000|2021-09-23 20:13:50|42252|42232|42252|42232|42252|42232|42250.2|42230.2|14
1632428040000|2021-09-23 20:14:00|||||||||3
1632428060000|2021-09-23 20:14:20|42252.7|42232.7|42254.5|42234.5|42254.5|42234.5|42252.7|42232.7|1
1632428080000|2021-09-23 20:14:40|42252|42232|42252|42232|42252|42232|42252|42232|0
1632428090000|2021-09-23 20:14:50|42250.2|42230.2|42247|42227|42250.2|42230.2|42247|42227|0
1632428100000|2021-09-23 20:15:00|42249.5|42229.5|42249.5|42229.5|42249.5|42229.5|42249.5|42229.5|1
1632428130000|2021-09-23 20:15:30|42251.3|42231.3|42251.3|42231.3|42251.3|42231.3|42251.3|42231.3|5
1632428140000|2021-09-23 20:15:40|42253.8|42233.8|42253.8|42233.8|42253.8|42233.8|42253.8|42233.8|2
1632428150000|2021-09-23 20:15:50|42256.3|42236.3|42256.3|42236.3|42256.3|42236.3|42256.3|42236.3|2
1632428160000|2021-09-23 20:16:00|42257|42237|42257|42237|42257|42237|42257|42237|0
1632428170000|2021-09-23 20:16:10|42259.5|42239.5|42259.5|42239.5|42259.5|42239.5|42259.5|42239.5|2
1632428210000|2021-09-23 20:16:50|42264.5|42244.5|42264.5|42244.5|42264.5|42244.5|42264.5|42244.5|2
1632428220000|2021-09-23 20:17:00|||||||||1
1632428230000|2021-09-23 20:17:10|42266.3|42246.3|42266.3|42246.3|42266.3|42246.3|42266.3|42246.3|6
1632428300000|2021-09-23 20:18:20|42268.8|42248.8|42268.8|42248.8|42268.8|42248.8|42268.8|42248.8|1
1632428330000|2021-09-23 20:18:50|42266.3|42246.3|42266.3|42246.3|42266.3|42246.3|42266.3|42246.3|0
1632428380000|2021-09-23 20:19:40|42264.5|42244.5|42266.3|42246.3|42266.3|42246.3|42263.8|42243.8|0
1632428390000|2021-09-23 20:19:50|||||||||1
1632428400000|2021-09-23 20:20:00|42267|42247|42268.8|42248.8|42268.8|42248.8|42267|42247|1
1632428430000|2021-09-23 20:20:30|42271.3|42251.3|42271.3|42251.3|42271.3|42251.3|42271.3|42251.3|0
1632428440000|2021-09-23 20:20:40|42268.8|42248.8|42268.8|42248.8|42268.8|42248.8|42268.8|42248.8|0
1632428450000|2021-09-23 20:20:50|||||||||2
1632428470000|2021-09-23 20:21:10|||||||||3
1632428480000|2021-09-23 20:21:20|42268.1|42248.1|42268.8|42248.8|42268.8|42248.8|42268.1|42248.1|0
1632428490000|2021-09-23 20:21:30|||||||||1
1632428500000|2021-09-23 20:21:40|||||||||4
1632428510000|2021-09-23 20:21:50|42282|42262|42288.8|42268.8|42289.9|42269.9|42282|42262|13
1632428520000|2021-09-23 20:22:00|42288.1|42268.1|42283.8|42263.8|42288.1|42268.1|42283.8|42263.8|0
1632428530000|2021-09-23 20:22:10|42286.3|42266.3|42286.3|42266.3|42286.3|42266.3|42286.3|42266.3|3
1632428550000|2021-09-23 20:22:30|42288.8|42268.8|42288.8|42268.8|42288.8|42268.8|42288.8|42268.8|0
1632428560000|2021-09-23 20:22:40|42286.3|42266.3|42286.3|42266.3|42286.3|42266.3|42286.3|42266.3|6
1632428570000|2021-09-23 20:22:50|42288.8|42268.8|42288.8|42268.8|42288.8|42268.8|42288.8|42268.8|3
1632428590000|2021-09-23 20:23:10|42286.3|42266.3|42286.3|42266.3|42286.3|42266.3|42286.3|42266.3|0
1632428630000|2021-09-23 20:23:50|42283.8|42263.8|42283.1|42263.1|42283.8|42263.8|42283.1|42263.1|2
1632428640000|2021-09-23 20:24:00|42278.8|42258.8|42276.3|42256.3|42278.8|42258.8|42276.3|42256.3|13
1632428650000|2021-09-23 20:24:10|42267.7|42247.7|42254.5|42234.5|42267.7|42247.7|42253.8|42233.8|14
1632428670000|2021-09-23 20:24:30|42258.8|42238.8|42258.8|42238.8|42258.8|42238.8|42258.8|42238.8|0
1632428680000|2021-09-23 20:24:40|||||||||1
1632428690000|2021-09-23 20:24:50|42261.3|42241.3|42258.8|42238.8|42261.3|42241.3|42258.8|42238.8|0
1632428700000|2021-09-23 20:25:00|42260.6|42240.6|42258.8|42238.8|42261.3|42241.3|42258.8|42238.8|2
1632428710000|2021-09-23 20:25:10|||||||||1
1632428740000|2021-09-23 20:25:40|42262|42242|42263.8|42243.8|42263.8|42243.8|42262|42242|2
1632428750000|2021-09-23 20:25:50|42268.8|42248.8|42268.8|42248.8|42268.8|42248.8|42268.8|42248.8|0
1632428760000|2021-09-23 20:26:00|42269.5|42249.5|42273.8|42253.8|42273.8|42253.8|42269.5|42249.5|1
1632428800000|2021-09-23 20:26:40|42276.3|42256.3|42276.3|42256.3|42276.3|42256.3|42276.3|42256.3|0
1632428820000|2021-09-23 20:27:00|||||||||4
1632428860000|2021-09-23 20:27:40|42275.6|42255.6|42275.6|42255.6|42275.6|42255.6|42275.6|42255.6|6
1632428870000|2021-09-23 20:27:50|42274.9|42254.9|42274.9|42254.9|42274.9|42254.9|42274.9|42254.9|0
1632428890000|2021-09-23 20:28:10|42275.6|42255.6|42275.6|42255.6|42275.6|42255.6|42275.6|42255.6|0
1632428900000|2021-09-23 20:28:20|||||||||2
1632428910000|2021-09-23 20:28:30|42273.8|42253.8|42273.8|42253.8|42273.8|42253.8|42273.8|42253.8|6
1632428920000|2021-09-23 20:28:40|42273.1|42253.1|42273.1|42253.1|42273.1|42253.1|42273.1|42253.1|0
1632428950000|2021-09-23 20:29:10|||||||||2
1632428970000|2021-09-23 20:29:30|42271.3|42251.3|42267.4|42247.4|42273.1|42253.1|42267.4|42247.4|1
1632428980000|2021-09-23 20:29:40|42268.1|42248.1|42268.1|42248.1|42268.1|42248.1|42268.1|42248.1|3
1632429000000|2021-09-23 20:30:00|42270.6|42250.6|42270.6|42250.6|42270.6|42250.6|42268.1|42248.1|3
1632429010000|2021-09-23 20:30:10|42266.3|42246.3|42266.3|42246.3|42266.3|42246.3|42266.3|42246.3|5
1632429020000|2021-09-23 20:30:20|42268.1|42248.1|42268.1|42248.1|42268.1|42248.1|42268.1|42248.1|0
1632429030000|2021-09-23 20:30:30|||||||||2
1632429070000|2021-09-23 20:31:10|42266.3|42246.3|42268.1|42248.1|42268.8|42248.8|42266.3|42246.3|0
1632429080000|2021-09-23 20:31:20|42266.3|42246.3|42271.3|42251.3|42271.3|42251.3|42266.3|42246.3|0
1632429090000|2021-09-23 20:31:30|42268.8|42248.8|42268.8|42248.8|42268.8|42248.8|42268.8|42248.8|6
1632429100000|2021-09-23 20:31:40|42270.6|42250.6|42268.8|42248.8|42270.6|42250.6|42268.8|42248.8|1
1632429110000|2021-09-23 20:31:50|42267|42247|42271.3|42251.3|42271.3|42251.3|42266.3|42246.3|1
1632429170000|2021-09-23 20:32:50|42270.6|42250.6|42268.8|42248.8|42270.6|42250.6|42268.8|42248.8|1
1632429180000|2021-09-23 20:33:00|42266.3|42246.3|42266.3|42246.3|42266.3|42246.3|42266.3|42246.3|0
1632429190000|2021-09-23 20:33:10|42267|42247|42271.3|42251.3|42271.3|42251.3|42267|42247|1
1632429210000|2021-09-23 20:33:30|42273.1|42253.1|42273.1|42253.1|42274.9|42254.9|42273.1|42253.1|10
1632429240000|2021-09-23 20:34:00|42274.9|42254.9|42275.6|42255.6|42275.6|42255.6|42274.9|42254.9|0
1632429250000|2021-09-23 20:34:10|42273.8|42253.8|42275.6|42255.6|42275.6|42255.6|42273.8|42253.8|1
1632429270000|2021-09-23 20:34:30|42274.9|42254.9|42276.3|42256.3|42276.3|42256.3|42274.9|42254.9|0
1632429280000|2021-09-23 20:34:40|42278.8|42258.8|42278.8|42258.8|42278.8|42258.8|42278.8|42258.8|4
1632429290000|2021-09-23 20:34:50|||||||||4
1632429300000|2021-09-23 20:35:00|42278.1|42258.1|42276.3|42256.3|42278.1|42258.1|42276.3|42256.3|2
1632429320000|2021-09-23 20:35:20|42279.5|42259.5|42275.6|42255.6|42279.5|42259.5|42275.6|42255.6|2
1632429340000|2021-09-23 20:35:40|42272|42252|42268.8|42248.8|42272|42252|42268.8|42248.8|1
1632429350000|2021-09-23 20:35:50|42268.1|42248.1|42265.6|42245.6|42268.1|42248.1|42265.6|42245.6|0
1632429370000|2021-09-23 20:36:10|42263.8|42243.8|42261.3|42241.3|42263.8|42243.8|42261.3|42241.3|1
1632429380000|2021-09-23 20:36:20|42259.5|42239.5|42258.1|42238.1|42259.5|42239.5|42258.1|42238.1|4
1632429390000|2021-09-23 20:36:30|42257.4|42237.4|42256.3|42236.3|42257.4|42237.4|42255.6|42235.6|1
1632429400000|2021-09-23 20:36:40|||||||||1
1632429420000|2021-09-23 20:37:00|42257|42237|42257.7|42237.7|42257.7|42237.7|42257|42237|6
1632429440000|2021-09-23 20:37:20|42261.3|42241.3|42261.3|42241.3|42261.3|42241.3|42261.3|42241.3|0
1632429450000|2021-09-23 20:37:30|||||||||1
1632429520000|2021-09-23 20:38:40|42263.1|42243.1|42266.3|42246.3|42266.3|42246.3|42263.1|42243.1|6
1632429530000|2021-09-23 20:38:50|42268.1|42248.1|42268.1|42248.1|42268.1|42248.1|42268.1|42248.1|1
1632429540000|2021-09-23 20:39:00|||||||||8
1632429550000|2021-09-23 20:39:10|||||||||1
1632429560000|2021-09-23 20:39:20|42262|42242|42262|42242|42262|42242|42262|42242|1
1632429570000|2021-09-23 20:39:30|42260.2|42240.2|42260.2|42240.2|42260.2|42240.2|42260.2|42240.2|1
1632429580000|2021-09-23 20:39:40|42255.2|42235.2|42254.5|42234.5|42255.2|42235.2|42254.5|42234.5|1
1632429590000|2021-09-23 20:39:50|42253.1|42233.1|42251.3|42231.3|42253.1|42233.1|42251.3|42231.3|3
1632429600000|2021-09-23 20:40:00|||||||||10
1632429630000|2021-09-23 20:40:30|42253.1|42233.1|42259.9|42239.9|42259.9|42239.9|42253.1|42233.1|3
1632429660000|2021-09-23 20:41:00|||||||||1
1632429670000|2021-09-23 20:41:10|42261.7|42241.7|42263.1|42243.1|42263.1|42243.1|42261.7|42241.7|1
1632429680000|2021-09-23 20:41:20|42261.3|42241.3|42261.3|42241.3|42261.3|42241.3|42261.3|42241.3|6
1632429710000|2021-09-23 20:41:50|42258.8|42238.8|42258.8|42238.8|42258.8|42238.8|42258.8|42238.8|3
1632429720000|2021-09-23 20:42:00|42260.6|42240.6|42260.6|42240.6|42260.6|42240.6|42260.6|42240.6|0
1632429730000|2021-09-23 20:42:10|42264.9|42244.9|42268.1|42248.1|42268.1|42248.1|42264.9|42244.9|5
1632429750000|2021-09-23 20:42:30|42269.5|42249.5|42266.3|42246.3|42271.3|42251.3|42266.3|42246.3|9
1632429770000|2021-09-23 20:42:50|42265.6|42245.6|42265.6|42245.6|42265.6|42245.6|42265.6|42245.6|3
1632429820000|2021-09-23 20:43:40|||||||||1
1632429830000|2021-09-23 20:43:50|42268.1|42248.1|42270.6|42250.6|42270.6|42250.6|42268.1|42248.1|5
1632429840000|2021-09-23 20:44:00|42272.7|42252.7|42276.3|42256.3|42276.3|42256.3|42272.7|42252.7|2
1632429850000|2021-09-23 20:44:10|42279.9|42259.9|42280.6|42260.6|42280.6|42260.6|42279.9|42259.9|5
1632429860000|2021-09-23 20:44:20|||||||||32
1632429870000|2021-09-23 20:44:30|||||||||2
1632429890000|2021-09-23 20:44:50|42279.5|42259.5|42279.5|42259.5|42279.5|42259.5|42279.5|42259.5|0
1632429910000|2021-09-23 20:45:10|42275.2|42255.2|42275.2|42255.2|42275.2|42255.2|42275.2|42255.2|6
1632429950000|2021-09-23 20:45:50|||||||||3
1632429960000|2021-09-23 20:46:00|42277|42257|42280.2|42260.2|42280.2|42260.2|42277|42257|1
1632429970000|2021-09-23 20:46:10|||||||||4
1632429990000|2021-09-23 20:46:30|42279.5|42259.5|42279.5|42259.5|42279.5|42259.5|42279.5|42259.5|0
1632430010000|2021-09-23 20:46:50|42280.2|42260.2|42280.2|42260.2|42280.2|42260.2|42280.2|42260.2|0
1632430020000|2021-09-23 20:47:00|42279.5|42259.5|42280.2|42260.2|42280.2|42260.2|42277.7|42257.7|3
1632430030000|2021-09-23 20:47:10|42282|42262|42285.2|42265.2|42285.2|42265.2|42282|42262|1
1632430040000|2021-09-23 20:47:20|42288.4|42268.4|42288.4|42268.4|42288.4|42268.4|42288.4|42268.4|1
1632430050000|2021-09-23 20:47:30|||||||||1
1632430060000|2021-09-23 20:47:40|42287.7|42267.7|42288.4|42268.4|42288.4|42268.4|42287.7|42267.7|20
1632430150000|2021-09-23 20:49:10|42287.7|42267.7|42285.2|42265.2|42287.7|42267.7|42285.2|42265.2|10
1632430160000|2021-09-23 20:49:20|42283.4|42263.4|42280.9|42260.9|42283.4|42263.4|42280.9|42260.9|1
1632430170000|2021-09-23 20:49:30|42282.7|42262.7|42282.7|42262.7|42282.7|42262.7|42282.7|42262.7|7
1632430200000|2021-09-23 20:50:00|42280.9|42260.9|42280.2|42260.2|42280.9|42260.9|42280.2|42260.2|16
1632430230000|2021-09-23 20:50:30|42282|42262|42282|42262|42282|42262|42282|42262|0
1632430240000|2021-09-23 20:50:40|42280.2|42260.2|42279.5|42259.5|42280.2|42260.2|42279.5|42259.5|1
1632430250000|2021-09-23 20:50:50|42280.2|42260.2|42282|42262|42282|42262|42280.2|42260.2|0
1632430260000|2021-09-23 20:51:00|42280.2|42260.2|42284.5|42264.5|42284.5|42264.5|42280.2|42260.2|0
1632430270000|2021-09-23 20:51:10|||||||||1
1632430280000|2021-09-23 20:51:20|42286.3|42266.3|42287|42267|42287|42267|42286.3|42266.3|6
1632430290000|2021-09-23 20:51:30|42287.7|42267.7|42287.7|42267.7|42287.7|42267.7|42287.7|42267.7|0
1632430310000|2021-09-23 20:51:50|42292|42272|42292|42272|42292|42272|42292|42272|20
1632430330000|2021-09-23 20:52:10|||||||||1
1632430340000|2021-09-23 20:52:20|42294.5|42274.5|42294.5|42274.5|42294.5|42274.5|42294.5|42274.5|2
1632430350000|2021-09-23 20:52:30|42297|42277|42297|42277|42297|42277|42297|42277|1
1632430360000|2021-09-23 20:52:40|42299.5|42279.5|42299.5|42279.5|42299.5|42279.5|42299.5|42279.5|0
1632430370000|2021-09-23 20:52:50|||||||||4
1632430380000|2021-09-23 20:53:00|42302|42282|42302|42282|42302|42282|42302|42282|0
1632430390000|2021-09-23 20:53:10|42299.5|42279.5|42299.5|42279.5|42299.5|42279.5|42299.5|42279.5|3
1632430410000|2021-09-23 20:53:30|42297.7|42277.7|42298.8|42278.8|42299.5|42279.5|42297|42277|1
1632430420000|2021-09-23 20:53:40|42299.5|42279.5|42299.5|42279.5|42299.5|42279.5|42299.5|42279.5|0
1632430460000|2021-09-23 20:54:20|42301.3|42281.3|42301.3|42281.3|42301.3|42281.3|42301.3|42281.3|4
1632430480000|2021-09-23 20:54:40|42303.1|42283.1|42301.3|42281.3|42303.8|42283.8|42301.3|42281.3|5
1632430490000|2021-09-23 20:54:50|42303.1|42283.1|42306.3|42286.3|42306.3|42286.3|42301.3|42281.3|1
1632430500000|2021-09-23 20:55:00|||||||||3
1632430550000|2021-09-23 20:55:50|||||||||5
1632430570000|2021-09-23 20:56:10|42304.5|42284.5|42306.3|42286.3|42306.3|42286.3|42304.5|42284.5|2
1632430580000|2021-09-23 20:56:20|42304.5|42284.5|42304.5|42284.5|42304.5|42284.5|42304.5|42284.5|0
1632430590000|2021-09-23 20:56:30|42306.3|42286.3|42307|42287|42307|42287|42306.3|42286.3|0
1632430650000|2021-09-23 20:57:30|42307.7|42287.7|42307|42287|42309.5|42289.5|42307|42287|4
1632430660000|2021-09-23 20:57:40|42308.8|42288.8|42307.7|42287.7|42308.8|42288.8|42307.7|42287.7|1
1632430670000|2021-09-23 20:57:50|42307|42287|42307|42287|42307|42287|42307|42287|3
1632430680000|2021-09-23 20:58:00|||||||||2
1632430710000|2021-09-23 20:58:30|42307.7|42287.7|42309.5|42289.5|42309.5|42289.5|42307.7|42287.7|0
1632430760000|2021-09-23 20:59:20|||||||||6
1632430770000|2021-09-23 20:59:30|42310.2|42290.2|42310.2|42290.2|42312.7|42292.7|42309.5|42289.5|3
1632430780000|2021-09-23 20:59:40|42312.7|42292.7|42312.7|42292.7|42312.7|42292.7|42312.7|42292.7|0
1632430790000|2021-09-23 20:59:50|42310.2|42290.2|42309.5|42289.5|42310.2|42290.2|42307.7|42287.7|0
1632434400000|2021-09-23 22:00:00|42305.9|42285.9|42299.5|42279.5|42305.9|42285.9|42297.7|42277.7|2
1632434410000|2021-09-23 22:00:10|42297|42277|42299.5|42279.5|42299.5|42279.5|42297|42277|4
1632434420000|2021-09-23 22:00:20|42302|42282|42302|42282|42302|42282|42302|42282|0
1632434440000|2021-09-23 22:00:40|||||||||1
1632434450000|2021-09-23 22:00:50|||||||||2
1632434460000|2021-09-23 22:01:00|42300.2|42280.2|42302|42282|42302|42282|42299.5|42279.5|1
1632434470000|2021-09-23 22:01:10|42304.5|42284.5|42304.5|42284.5|42304.5|42284.5|42304.5|42284.5|1
1632434480000|2021-09-23 22:01:20|||||||||3
1632434490000|2021-09-23 22:01:30|42302|42282|42304.5|42284.5|42304.5|42284.5|42302|42282|1
1632434500000|2021-09-23 22:01:40|42302|42282|42304.5|42284.5|42304.5|42284.5|42302|42282|2
1632434510000|2021-09-23 22:01:50|42303.8|42283.8|42302|42282|42303.8|42283.8|42302|42282|2
1632434540000|2021-09-23 22:02:20|||||||||1
1632434550000|2021-09-23 22:02:30|42307|42287|42307|42287|42307|42287|42307|42287|1
1632434570000|2021-09-23 22:02:50|42304.5|42284.5|42304.5|42284.5|42304.5|42284.5|42304.5|42284.5|1
1632434700000|2021-09-23 22:05:00|42302|42282|42302|42282|42302|42282|42302|42282|0
1632434710000|2021-09-23 22:05:10|42301.3|42281.3|42299.5|42279.5|42301.3|42281.3|42299.5|42279.5|1
1632434730000|2021-09-23 22:05:30|42297|42277|42297|42277|42297|42277|42297|42277|1
1632434770000|2021-09-23 22:06:10|||||||||1
1632434860000|2021-09-23 22:07:40|||||||||1
1632434870000|2021-09-23 22:07:50|42292.7|42272.7|42292.7|42272.7|42292.7|42272.7|42292.7|42272.7|2
1632434920000|2021-09-23 22:08:40|42294.5|42274.5|42294.5|42274.5|42294.5|42274.5|42294.5|42274.5|0
1632434930000|2021-09-23 22:08:50|||||||||1
1632434940000|2021-09-23 22:09:00|42293.8|42273.8|42293.8|42273.8|42293.8|42273.8|42293.8|42273.8|2
1632434950000|2021-09-23 22:09:10|42292|42272|42292|42272|42292|42272|42292|42272|0
1632434960000|2021-09-23 22:09:20|42293.8|42273.8|42293.8|42273.8|42295.6|42275.6|42293.8|42273.8|3
1632434970000|2021-09-23 22:09:30|42292|42272|42293.8|42273.8|42293.8|42273.8|42292|42272|0
1632434980000|2021-09-23 22:09:40|42292|42272|42292|42272|42292|42272|42292|42272|0
1632435100000|2021-09-23 22:11:40|||||||||2
1632435120000|2021-09-23 22:12:00|42287|42267|42287|42267|42287|42267|42287|42267|0
1632435150000|2021-09-23 22:12:30|42286.3|42266.3|42279.5|42259.5|42286.3|42266.3|42279.5|42259.5|3
1632435160000|2021-09-23 22:12:40|42278.8|42258.8|42279.5|42259.5|42279.5|42259.5|42274.5|42254.5|3
1632435220000|2021-09-23 22:13:40|42277.7|42257.7|42277|42257|42277.7|42257.7|42277|42257|0
1632435240000|2021-09-23 22:14:00|42274.5|42254.5|42274.5|42254.5|42274.5|42254.5|42274.5|42254.5|3
1632435250000|2021-09-23 22:14:10|||||||||1
1632435260000|2021-09-23 22:14:20|||||||||1
1632435280000|2021-09-23 22:14:40|42272|42252|42272|42252|42272|42252|42272|42252|0
1632435290000|2021-09-23 22:14:50|42270.2|42250.2|42270.2|42250.2|42270.2|42250.2|42270.2|42250.2|2
1632435360000|2021-09-23 22:16:00|42268.4|42248.4|42268.4|42248.4|42268.4|42248.4|42268.4|42248.4|2
1632435370000|2021-09-23 22:16:10|42267.7|42247.7|42267.7|42247.7|42267.7|42247.7|42267.7|42247.7|2
1632435390000|2021-09-23 22:16:30|42265.2|42245.2|42265.2|42245.2|42265.2|42245.2|42265.2|42245.2|0
1632435400000|2021-09-23 22:16:40|42264.5|42244.5|42264.5|42244.5|42264.5|42244.5|42264.5|42244.5|0
1632435510000|2021-09-23 22:18:30|42266.3|42246.3|42264.5|42244.5|42266.3|42246.3|42264.5|42244.5|0
1632435530000|2021-09-23 22:18:50|42267|42247|42267|42247|42267|42247|42267|42247|0
1632435550000|2021-09-23 22:19:10|42266.3|42246.3|42264.5|42244.5|42266.3|42246.3|42264.5|42244.5|0
1632435560000|2021-09-23 22:19:20|42266.3|42246.3|42267|42247|42267|42247|42266.3|42246.3|0
1632435580000|2021-09-23 22:19:40|42265.2|42245.2|42267|42247|42267|42247|42265.2|42245.2|0
1632435590000|2021-09-23 22:19:50|42266.3|42246.3|42264.5|42244.5|42266.3|42246.3|42264.5|42244.5|0
1632435710000|2021-09-23 22:21:50|42265.9|42245.9|42269.5|42249.5|42269.5|42249.5|42265.9|42245.9|3
1632435840000|2021-09-23 22:24:00|||||||||2
1632435860000|2021-09-23 22:24:20|42268.8|42248.8|42267|42247|42268.8|42248.8|42264.5|42244.5|2
1632435880000|2021-09-23 22:24:40|42269.5|42249.5|42269.5|42249.5|42269.5|42249.5|42269.5|42249.5|0
1632435940000|2021-09-23 22:25:40|42267|42247|42267|42247|42267|42247|42267|42247|0
1632435950000|2021-09-23 22:25:50|42269.5|42249.5|42269.5|42249.5|42269.5|42249.5|42269.5|42249.5|4
1632436060000|2021-09-23 22:27:40|||||||||1
1632436080000|2021-09-23 22:28:00|42271.3|42251.3|42271.3|42251.3|42271.3|42251.3|42271.3|42251.3|1
1632436140000|2021-09-23 22:29:00|||||||||1
1632436180000|2021-09-23 22:29:40|42269.5|42249.5|42272|42252|42272|42252|42269.5|42249.5|1
1632436200000|2021-09-23 22:30:00|42270.2|42250.2|42274.5|42254.5|42274.5|42254.5|42269.5|42249.5|2
1632436220000|2021-09-23 22:30:20|||||||||4
1632436250000|2021-09-23 22:30:50|42277|42257|42277|42257|42277|42257|42277|42257|1
1632436270000|2021-09-23 22:31:10|42276.3|42256.3|42274.5|42254.5|42276.3|42256.3|42274.5|42254.5|0
1632436290000|2021-09-23 22:31:30|42272|42252|42272|42252|42272|42252|42272|42252|0
1632436390000|2021-09-23 22:33:10|||||||||1
1632436400000|2021-09-23 22:33:20|42270.2|42250.2|42270.2|42250.2|42270.2|42250.2|42270.2|42250.2|0
1632436410000|2021-09-23 22:33:30|42269.5|42249.5|42269.5|42249.5|42269.5|42249.5|42269.5|42249.5|0
1632436430000|2021-09-23 22:33:50|42272|42252|42272|42252|42272|42252|42269.5|42249.5|0
1632436440000|2021-09-23 22:34:00|42271.3|42251.3|42269.5|42249.5|42272|42252|42269.5|42249.5|1
1632436450000|2021-09-23 22:34:10|42270.2|42250.2|42272|42252|42272|42252|42270.2|42250.2|0
1632436460000|2021-09-23 22:34:20|42270.2|42250.2|42269.5|42249.5|42270.2|42250.2|42269.5|42249.5|0
1632436480000|2021-09-23 22:34:40|42270.2|42250.2|42272|42252|42272|42252|42270.2|42250.2|0
1632436490000|2021-09-23 22:34:50|42269.5|42249.5|42269.5|42249.5|42271.3|42251.3|42269.5|42249.5|0
1632436510000|2021-09-23 22:35:10|42267|42247|42267|42247|42267|42247|42264.5|42244.5|1
1632436520000|2021-09-23 22:35:20|42265.2|42245.2|42267|42247|42267|42247|42264.5|42244.5|0
1632436550000|2021-09-23 22:35:50|42266.3|42246.3|42267|42247|42267|42247|42264.5|42244.5|0
1632436580000|2021-09-23 22:36:20|42267.7|42247.7|42269.5|42249.5|42269.5|42249.5|42267.7|42247.7|1
1632436620000|2021-09-23 22:37:00|||||||||1
1632436640000|2021-09-23 22:37:20|42271.3|42251.3|42271.3|42251.3|42271.3|42251.3|42271.3|42251.3|0
1632436680000|2021-09-23 22:38:00|42276.3|42256.3|42276.3|42256.3|42276.3|42256.3|42276.3|42256.3|3
1632436710000|2021-09-23 22:38:30|42277|42257|42277|42257|42277|42257|42277|42257|0
1632436740000|2021-09-23 22:39:00|||||||||1
1632436830000|2021-09-23 22:40:30|||||||||1
1632436890000|2021-09-23 22:41:30|42274.5|42254.5|42274.5|42254.5|42274.5|42254.5|42274.5|42254.5|1
1632436960000|2021-09-23 22:42:40|42277|42257|42277|42257|42277|42257|42277|42257|1
1632437000000|2021-09-23 22:43:20|42277.7|42257.7|42279.5|42259.5|42279.5|42259.5|42277.7|42257.7|1
1632437010000|2021-09-23 22:43:30|||||||||1
1632437040000|2021-09-23 22:44:00|42280.2|42260.2|42280.9|42260.9|42284.5|42264.5|42280.2|42260.2|2
1632437050000|2021-09-23 22:44:10|42279.5|42259.5|42279.5|42259.5|42281.3|42261.3|42279.5|42259.5|0
1632437080000|2021-09-23 22:44:40|42281.3|42261.3|42281.3|42261.3|42284.5|42264.5|42281.3|42261.3|1
1632437100000|2021-09-23 22:45:00|42279.5|42259.5|42279.5|42259.5|42279.5|42259.5|42279.5|42259.5|1
1632437110000|2021-09-23 22:45:10|||||||||1
1632437120000|2021-09-23 22:45:20|42277.7|42257.7|42279.5|42259.5|42279.5|42259.5|42277|42257|0
1632437190000|2021-09-23 22:46:30|42282|42262|42282|42262|42282|42262|42282|42262|0
1632437200000|2021-09-23 22:46:40|42281.3|42261.3|42281.3|42261.3|42281.3|42261.3|42281.3|42261.3|0
1632437230000|2021-09-23 22:47:10|42279.5|42259.5|42279.5|42259.5|42279.5|42259.5|42279.5|42259.5|0
1632437240000|2021-09-23 22:47:20|42283.8|42263.8|42283.8|42263.8|42283.8|42263.8|42283.8|42263.8|1
1632437270000|2021-09-23 22:47:50|42283.1|42263.1|42281.3|42261.3|42283.1|42263.1|42281.3|42261.3|2
1632437340000|2021-09-23 22:49:00|42283.1|42263.1|42283.8|42263.8|42283.8|42263.8|42283.1|42263.1|2
1632437370000|2021-09-23 22:49:30|42281.3|42261.3|42281.3|42261.3|42281.3|42261.3|42281.3|42261.3|0
1632437410000|2021-09-23 22:50:10|42280.6|42260.6|42278.8|42258.8|42280.6|42260.6|42278.8|42258.8|1
1632437490000|2021-09-23 22:51:30|42279.5|42259.5|42279.5|42259.5|42279.5|42259.5|42279.5|42259.5|0
1632437620000|2021-09-23 22:53:40|42281.3|42261.3|42281.3|42261.3|42281.3|42261.3|42281.3|42261.3|3
1632437640000|2021-09-23 22:54:00|42278.8|42258.8|42278.8|42258.8|42278.8|42258.8|42278.8|42258.8|2
1632437650000|2021-09-23 22:54:10|42276.3|42256.3|42273.8|42253.8|42276.3|42256.3|42273.8|42253.8|5
1632437710000|2021-09-23 22:55:10|42276.3|42256.3|42278.8|42258.8|42278.8|42258.8|42276.3|42256.3|0
1632437720000|2021-09-23 22:55:20|42279.5|42259.5|42281.3|42261.3|42281.3|42261.3|42278.8|42258.8|0
1632437750000|2021-09-23 22:55:50|42283.8|42263.8|42283.8|42263.8|42283.8|42263.8|42283.8|42263.8|0
1632437760000|2021-09-23 22:56:00|42282|42262|42283.8|42263.8|42283.8|42263.8|42282|42262|0
1632437830000|2021-09-23 22:57:10|42283.1|42263.1|42283.1|42263.1|42283.1|42263.1|42283.1|42263.1|1
1632437840000|2021-09-23 22:57:20|42281.3|42261.3|42281.3|42261.3|42281.3|42261.3|42281.3|42261.3|1
1632437920000|2021-09-23 22:58:40|42282|42262|42283.8|42263.8|42283.8|42263.8|42282|42262|1
1632437940000|2021-09-23 22:59:00|42281.3|42261.3|42281.3|42261.3|42281.3|42261.3|42281.3|42261.3|1
1632437990000|2021-09-23 22:59:50|42283.8|42263.8|42283.8|42263.8|42283.8|42263.8|42283.8|42263.8|0
1632438000000|2021-09-23 23:00:00|42281.3|42261.3|42278.8|42258.8|42281.3|42261.3|42278.8|42258.8|7
1632438220000|2021-09-23 23:03:40|42277|42257|42276.3|42256.3|42277|42257|42276.3|42256.3|0
1632438230000|2021-09-23 23:03:50|42274.8|42254.8|42271.3|42251.3|42274.8|42254.8|42271.3|42251.3|2
1632438240000|2021-09-23 23:04:00|42269.5|42249.5|42266.3|42246.3|42269.5|42249.5|42266.3|42246.3|4
1632438300000|2021-09-23 23:05:00|42265.6|42245.6|42263.8|42243.8|42265.6|42245.6|42263.8|42243.8|0
1632438320000|2021-09-23 23:05:20|42262|42242|42266.3|42246.3|42266.3|42246.3|42262|42242|2
1632438330000|2021-09-23 23:05:30|||||||||2
1632438380000|2021-09-23 23:06:20|42268.8|42248.8|42268.8|42248.8|42268.8|42248.8|42268.8|42248.8|0
1632438410000|2021-09-23 23:06:50|42271.3|42251.3|42271.3|42251.3|42271.3|42251.3|42271.3|42251.3|1
1632438500000|2021-09-23 23:08:20|42273.1|42253.1|42273.1|42253.1|42273.1|42253.1|42273.1|42253.1|3
1632438540000|2021-09-23 23:09:00|42268.8|42248.8|42268.8|42248.8|42268.8|42248.8|42268.8|42248.8|1
1632438600000|2021-09-23 23:10:00|42270.6|42250.6|42271.3|42251.3|42271.3|42251.3|42270.6|42250.6|0
1632438630000|2021-09-23 23:10:30|||||||||1
1632438670000|2021-09-23 23:11:10|42268.8|42248.8|42267|42247|42268.8|42248.8|42267|42247|0
1632438680000|2021-09-23 23:11:20|42268.1|42248.1|42266.3|42246.3|42268.1|42248.1|42266.3|42246.3|0
1632438690000|2021-09-23 23:11:30|42267|42247|42267|42247|42268.1|42248.1|42266.3|42246.3|0
1632438700000|2021-09-23 23:11:40|42266.3|42246.3|42268.1|42248.1|42268.1|42248.1|42266.3|42246.3|0
1632438720000|2021-09-23 23:12:00|42268.8|42248.8|42268.8|42248.8|42268.8|42248.8|42268.8|42248.8|0
1632438760000|2021-09-23 23:12:40|||||||||4
1632438770000|2021-09-23 23:12:50|42270.6|42250.6|42270.6|42250.6|42270.6|42250.6|42270.6|42250.6|1
1632438780000|2021-09-23 23:13:00|42271.3|42251.3|42271.3|42251.3|42271.3|42251.3|42271.3|42251.3|0
1632438840000|2021-09-23 23:14:00|||||||||1
1632438920000|2021-09-23 23:15:20|||||||||1
1632438930000|2021-09-23 23:15:30|42270.5|42250.5|42271.3|42251.3|42271.3|42251.3|42270.5|42250.5|1
1632438940000|2021-09-23 23:15:40|42270.5|42250.5|42270.5|42250.5|42270.5|42250.5|42270.5|42250.5|0
1632438980000|2021-09-23 23:16:20|42271.3|42251.3|42271.3|42251.3|42271.3|42251.3|42271.3|42251.3|1
1632438990000|2021-09-23 23:16:30|||||||||1
1632439010000|2021-09-23 23:16:50|42269.5|42249.5|42268.8|42248.8|42269.5|42249.5|42268.8|42248.8|0
1632439080000|2021-09-23 23:18:00|42271.3|42251.3|42271.3|42251.3|42271.3|42251.3|42271.3|42251.3|1
1632439100000|2021-09-23 23:18:20|42268.8|42248.8|42268.8|42248.8|42268.8|42248.8|42268.8|42248.8|6
1632439110000|2021-09-23 23:18:30|42271.3|42251.3|42271.3|42251.3|42271.3|42251.3|42271.3|42251.3|0
1632439130000|2021-09-23 23:18:50|42273.8|42253.8|42273.8|42253.8|42273.8|42253.8|42273.8|42253.8|0
1632439140000|2021-09-23 23:19:00|||||||||3
1632439160000|2021-09-23 23:19:20|||||||||3
1632439170000|2021-09-23 23:19:30|42272|42252|42271.3|42251.3|42272|42252|42271.3|42251.3|0
1632439250000|2021-09-23 23:20:50|42272|42252|42272|42252|42272|42252|42272|42252|1
1632439270000|2021-09-23 23:21:10|42273.8|42253.8|42273.8|42253.8|42273.8|42253.8|42273.8|42253.8|0
1632439280000|2021-09-23 23:21:20|42276.3|42256.3|42276.3|42256.3|42276.3|42256.3|42276.3|42256.3|0
1632439330000|2021-09-23 23:22:10|42277|42257|42278.8|42258.8|42278.8|42258.8|42277|42257|2
1632439340000|2021-09-23 23:22:20|42276.3|42256.3|42276.3|42256.3|42276.3|42256.3|42276.3|42256.3|0
1632439440000|2021-09-23 23:24:00|42275.5|42255.5|42273.8|42253.8|42275.5|42255.5|42273.8|42253.8|2
1632439450000|2021-09-23 23:24:10|42276.3|42256.3|42273.8|42253.8|42276.3|42256.3|42273.8|42253.8|0
1632439500000|2021-09-23 23:25:00|||||||||1
1632439530000|2021-09-23 23:25:30|42271.3|42251.3|42271.3|42251.3|42271.3|42251.3|42271.3|42251.3|0
1632439540000|2021-09-23 23:25:40|42273|42253|42273.8|42253.8|42273.8|42253.8|42273|42253|0
1632439550000|2021-09-23 23:25:50|42271.3|42251.3|42271.3|42251.3|42271.3|42251.3|42271.3|42251.3|1
1632439580000|2021-09-23 23:26:20|||||||||1
1632439620000|2021-09-23 23:27:00|42273|42253|42273.8|42253.8|42273.8|42253.8|42273|42253|0
1632439650000|2021-09-23 23:27:30|42275.5|42255.5|42276.3|42256.3|42276.3|42256.3|42273.8|42253.8|0
1632439710000|2021-09-23 23:28:30|42276.2|42256.2|42277|42257|42277|42257|42276.2|42256.2|0
1632439720000|2021-09-23 23:28:40|42276.2|42256.2|42276.2|42256.2|42276.2|42256.2|42276.2|42256.2|1
1632439740000|2021-09-23 23:29:00|42278|42258|42276.2|42256.2|42278|42258|42276.2|42256.2|0
1632439750000|2021-09-23 23:29:10|42278.7|42258.7|42278.7|42258.7|42278.7|42258.7|42278.7|42258.7|0
1632439770000|2021-09-23 23:29:30|42276.2|42256.2|42279.5|42259.5|42279.5|42259.5|42276.2|42256.2|0
1632439800000|2021-09-23 23:30:00|42277.7|42257.7|42277|42257|42277.7|42257.7|42277|42257|0
1632439810000|2021-09-23 23:30:10|42275.2|42255.2|42272.7|42252.7|42277.7|42257.7|42272.7|42252.7|12
1632439850000|2021-09-23 23:30:50|||||||||4
1632439860000|2021-09-23 23:31:00|42272|42252|42272|42252|42272|42252|42272|42252|0
1632439870000|2021-09-23 23:31:10|42272.7|42252.7|42274.5|42254.5|42274.5|42254.5|42272.7|42252.7|1
1632439890000|2021-09-23 23:31:30|42272|42252|42272|42252|42272|42252|42272|42252|2
1632439900000|2021-09-23 23:31:40|42272.7|42252.7|42272.7|42252.7|42272.7|42252.7|42272.7|42252.7|0
1632439930000|2021-09-23 23:32:10|42274.5|42254.5|42274.5|42254.5|42274.5|42254.5|42274.5|42254.5|1
1632439960000|2021-09-23 23:32:40|42275.2|42255.2|42275.2|42255.2|42275.2|42255.2|42275.2|42255.2|1
1632440000000|2021-09-23 23:33:20|42280.2|42260.2|42280.2|42260.2|42280.2|42260.2|42280.2|42260.2|0
1632440020000|2021-09-23 23:33:40|42282|42262|42282|42262|42282|42262|42282|42262|0
1632440030000|2021-09-23 23:33:50|42284.5|42264.5|42285.9|42265.9|42285.9|42265.9|42282.7|42262.7|0
1632440040000|2021-09-23 23:34:00|42285.2|42265.2|42282.7|42262.7|42285.9|42265.9|42282.7|42262.7|3
1632440050000|2021-09-23 23:34:10|42284.5|42264.5|42284.5|42264.5|42284.5|42264.5|42284.5|42264.5|0
1632440070000|2021-09-23 23:34:30|42282.7|42262.7|42282.7|42262.7|42282.7|42262.7|42282.7|42262.7|0
1632440080000|2021-09-23 23:34:40|42284.5|42264.5|42284.5|42264.5|42284.5|42264.5|42282.7|42262.7|1
1632440090000|2021-09-23 23:34:50|42282.7|42262.7|42284.5|42264.5|42284.5|42264.5|42282.7|42262.7|0
1632440100000|2021-09-23 23:35:00|42282.7|42262.7|42282.7|42262.7|42282.7|42262.7|42282.7|42262.7|0
1632440110000|2021-09-23 23:35:10|42282|42262|42282|42262|42282|42262|42282|42262|0
1632440140000|2021-09-23 23:35:40|42284.5|42264.5|42284.5|42264.5|42284.5|42264.5|42284.5|42264.5|0
1632440150000|2021-09-23 23:35:50|42286.2|42266.2|42284.5|42264.5|42287|42267|42284.5|42264.5|0
1632440160000|2021-09-23 23:36:00|42286.2|42266.2|42287|42267|42287|42267|42284.5|42264.5|0
1632440180000|2021-09-23 23:36:20|42286.2|42266.2|42284.5|42264.5|42287|42267|42284.5|42264.5|0
1632440190000|2021-09-23 23:36:30|42282|42262|42282|42262|42282|42262|42282|42262|0
1632440240000|2021-09-23 23:37:20|||||||||2
1632440260000|2021-09-23 23:37:40|42282.7|42262.7|42284.5|42264.5|42284.5|42264.5|42282.7|42262.7|2
1632440290000|2021-09-23 23:38:10|||||||||2
1632440310000|2021-09-23 23:38:30|42287|42267|42287|42267|42287|42267|42287|42267|0
1632440330000|2021-09-23 23:38:50|42288.7|42268.7|42288.7|42268.7|42288.7|42268.7|42288.7|42268.7|2
1632440390000|2021-09-23 23:39:50|42290.5|42270.5|42293|42273|42293|42273|42290.5|42270.5|1
1632440420000|2021-09-23 23:40:20|42295.5|42275.5|42293.7|42273.7|42295.5|42275.5|42293|42273|1
1632440430000|2021-09-23 23:40:30|42293|42273|42296.2|42276.2|42296.2|42276.2|42293|42273|0
1632440470000|2021-09-23 23:41:10|42297|42277|42297|42277|42297|42277|42297|42277|12
1632440500000|2021-09-23 23:41:40|42298.7|42278.7|42298.7|42278.7|42298.7|42278.7|42298.7|42278.7|3
1632440520000|2021-09-23 23:42:00|42301.2|42281.2|42301.2|42281.2|42301.2|42281.2|42301.2|42281.2|2
1632440530000|2021-09-23 23:42:10|42303|42283|42303|42283|42303|42283|42303|42283|2
1632440550000|2021-09-23 23:42:30|42301.2|42281.2|42301.2|42281.2|42301.2|42281.2|42301.2|42281.2|0
1632440560000|2021-09-23 23:42:40|42303.7|42283.7|42303.7|42283.7|42303.7|42283.7|42303.7|42283.7|0
1632440610000|2021-09-23 23:43:30|42305.5|42285.5|42303.7|42283.7|42305.5|42285.5|42303.7|42283.7|1
1632440630000|2021-09-23 23:43:50|||||||||1
1632440640000|2021-09-23 23:44:00|42301.2|42281.2|42299.5|42279.5|42301.2|42281.2|42299.5|42279.5|2
1632440650000|2021-09-23 23:44:10|42297|42277|42297|42277|42297|42277|42297|42277|0
1632440660000|2021-09-23 23:44:20|42298.7|42278.7|42294.5|42274.5|42298.7|42278.7|42294.5|42274.5|0
1632440680000|2021-09-23 23:44:40|42292|42272|42291.9|42271.9|42292|42272|42291.9|42271.9|3
1632440690000|2021-09-23 23:44:50|42289.4|42269.4|42286.9|42266.9|42289.4|42269.4|42286.9|42266.9|4
1632440700000|2021-09-23 23:45:00|42289.4|42269.4|42289.4|42269.4|42289.4|42269.4|42289.4|42269.4|0
1632440710000|2021-09-23 23:45:10|||||||||1
1632440720000|2021-09-23 23:45:20|42290.2|42270.2|42292.7|42272.7|42292.7|42272.7|42290.2|42270.2|6
1632440730000|2021-09-23 23:45:30|42291.9|42271.9|42290.2|42270.2|42291.9|42271.9|42289.4|42269.4|1
1632440760000|2021-09-23 23:46:00|42285.2|42265.2|42287.7|42267.7|42287.7|42267.7|42285.2|42265.2|2
1632440770000|2021-09-23 23:46:10|42285.2|42265.2|42285.2|42265.2|42285.2|42265.2|42285.2|42265.2|0
1632440800000|2021-09-23 23:46:40|42287.7|42267.7|42287.7|42267.7|42287.7|42267.7|42287.7|42267.7|0
1632440810000|2021-09-23 23:46:50|42288.4|42268.4|42288.4|42268.4|42288.4|42268.4|42288.4|42268.4|2
1632440820000|2021-09-23 23:47:00|42285.2|42265.2|42285.2|42265.2|42285.2|42265.2|42285.2|42265.2|0
1632440830000|2021-09-23 23:47:10|42287.7|42267.7|42287.7|42267.7|42287.7|42267.7|42287.7|42267.7|4
1632440880000|2021-09-23 23:48:00|42285.2|42265.2|42285.2|42265.2|42285.2|42265.2|42285.2|42265.2|3
1632440910000|2021-09-23 23:48:30|42287.7|42267.7|42287.7|42267.7|42287.7|42267.7|42287.7|42267.7|0
1632440930000|2021-09-23 23:48:50|42285.2|42265.2|42285.2|42265.2|42285.2|42265.2|42285.2|42265.2|6
1632440940000|2021-09-23 23:49:00|||||||||1
1632440950000|2021-09-23 23:49:10|42283.4|42263.4|42283.4|42263.4|42283.4|42263.4|42283.4|42263.4|0
1632440960000|2021-09-23 23:49:20|42285.2|42265.2|42285.2|42265.2|42285.2|42265.2|42285.2|42265.2|0
1632440970000|2021-09-23 23:49:30|42280.2|42260.2|42280.2|42260.2|42280.2|42260.2|42280.2|42260.2|0
1632441010000|2021-09-23 23:50:10|42282.7|42262.7|42282.7|42262.7|42282.7|42262.7|42282.7|42262.7|0
1632441030000|2021-09-23 23:50:30|42281.9|42261.9|42280.2|42260.2|42281.9|42261.9|42280.2|42260.2|1
1632441080000|2021-09-23 23:51:20|42278.4|42258.4|42277.7|42257.7|42278.4|42258.4|42277.7|42257.7|4
1632441110000|2021-09-23 23:51:50|||||||||1
1632441140000|2021-09-23 23:52:20|42275.2|42255.2|42275.2|42255.2|42275.2|42255.2|42275.2|42255.2|5
1632441150000|2021-09-23 23:52:30|42277.7|42257.7|42277.7|42257.7|42277.7|42257.7|42277.7|42257.7|0
1632441190000|2021-09-23 23:53:10|42280.2|42260.2|42280.2|42260.2|42280.2|42260.2|42280.2|42260.2|3
1632441200000|2021-09-23 23:53:20|42281.9|42261.9|42285.2|42265.2|42285.2|42265.2|42280.2|42260.2|2
1632441230000|2021-09-23 23:53:50|42282.7|42262.7|42282.7|42262.7|42282.7|42262.7|42282.7|42262.7|2
1632441250000|2021-09-23 23:54:10|42280.9|42260.9|42282.7|42262.7|42282.7|42262.7|42280.9|42260.9|1
1632441260000|2021-09-23 23:54:20|42280.2|42260.2|42285.2|42265.2|42285.2|42265.2|42280.2|42260.2|0
1632441270000|2021-09-23 23:54:30|42283.4|42263.4|42285.2|42265.2|42285.2|42265.2|42280.2|42260.2|0
1632441290000|2021-09-23 23:54:50|42282.7|42262.7|42282.7|42262.7|42282.7|42262.7|42282.7|42262.7|0
1632441320000|2021-09-23 23:55:20|42285.2|42265.2|42285.2|42265.2|42285.2|42265.2|42282.7|42262.7|1
1632441340000|2021-09-23 23:55:40|||||||||1
1632441360000|2021-09-23 23:56:00|42283.4|42263.4|42285.2|42265.2|42285.2|42265.2|42282.7|42262.7|1
1632441420000|2021-09-23 23:57:00|42282.7|42262.7|42282.7|42262.7|42282.7|42262.7|42282.7|42262.7|1
1632441470000|2021-09-23 23:57:50|42280.2|42260.2|42275.2|42255.2|42280.2|42260.2|42275.2|42255.2|8
1632441480000|2021-09-23 23:58:00|42275.9|42255.9|42277.7|42257.7|42277.7|42257.7|42275.9|42255.9|2
1632441540000|2021-09-23 23:59:00|||||||||3
1632441590000|2021-09-23 23:59:50|42274.4|42254.4|42274.4|42254.4|42274.4|42254.4|42274.4|42254.4|5
1632441600000|2021-09-24 00:00:00|42272.7|42252.7|42272.7|42252.7|42272.7|42252.7|42272.7|42252.7|0
1632441610000|2021-09-24 00:00:10|42270.2|42250.2|42274.4|42254.4|42274.4|42254.4|42270.2|42250.2|5
1632441620000|2021-09-24 00:00:20|42272.7|42252.7|42275.2|42255.2|42275.2|42255.2|42272.7|42252.7|7
1632441630000|2021-09-24 00:00:30|42277.7|42257.7|42277.7|42257.7|42277.7|42257.7|42277.7|42257.7|5
1632441640000|2021-09-24 00:00:40|42279.4|42259.4|42279.4|42259.4|42279.4|42259.4|42279.4|42259.4|3
1632441650000|2021-09-24 00:00:50|42280.2|42260.2|42282.7|42262.7|42282.7|42262.7|42280.2|42260.2|8
1632441660000|2021-09-24 00:01:00|42286.9|42266.9|42285.2|42265.2|42287.7|42267.7|42282.7|42262.7|1
1632441670000|2021-09-24 00:01:10|42287.7|42267.7|42292.7|42272.7|42292.7|42272.7|42287.7|42267.7|7
1632441690000|2021-09-24 00:01:30|42291.9|42271.9|42290.2|42270.2|42292.7|42272.7|42290.2|42270.2|3
1632441700000|2021-09-24 00:01:40|42287.7|42267.7|42282.7|42262.7|42287.7|42267.7|42282.7|42262.7|6
1632441730000|2021-09-24 00:02:10|||||||||1
1632441740000|2021-09-24 00:02:20|42283.4|42263.4|42285.2|42265.2|42285.2|42265.2|42283.4|42263.4|0
1632441750000|2021-09-24 00:02:30|42283.4|42263.4|42282.6|42262.6|42283.4|42263.4|42282.6|42262.6|2
1632441760000|2021-09-24 00:02:40|||||||||1
1632441780000|2021-09-24 00:03:00|42281.9|42261.9|42280.1|42260.1|42281.9|42261.9|42280.1|42260.1|1
1632441790000|2021-09-24 00:03:10|42285.1|42265.1|42287.6|42267.6|42287.6|42267.6|42285.1|42265.1|7
1632441800000|2021-09-24 00:03:20|42289.4|42269.4|42290.1|42270.1|42290.1|42270.1|42289.4|42269.4|2
1632441810000|2021-09-24 00:03:30|42290.9|42270.9|42291.9|42271.9|42291.9|42271.9|42290.1|42270.1|2
1632441820000|2021-09-24 00:03:40|42290.9|42270.9|42295.1|42275.1|42295.1|42275.1|42290.1|42270.1|4
1632441830000|2021-09-24 00:03:50|42292.6|42272.6|42295.1|42275.1|42297.6|42277.6|42292.6|42272.6|1
1632441840000|2021-09-24 00:04:00|42297.6|42277.6|42295.9|42275.9|42297.6|42277.6|42295.1|42275.1|0
1632441850000|2021-09-24 00:04:10|42296.9|42276.9|42297.6|42277.6|42297.6|42277.6|42296.9|42276.9|1
1632441860000|2021-09-24 00:04:20|42296.2|42276.2|42297.6|42277.6|42297.6|42277.6|42292.6|42272.6|1
1632441870000|2021-09-24 00:04:30|42295.9|42275.9|42295.9|42275.9|42295.9|42275.9|42295.9|42275.9|3
1632441880000|2021-09-24 00:04:40|42297.6|42277.6|42297.6|42277.6|42297.6|42277.6|42297.6|42277.6|0
1632441890000|2021-09-24 00:04:50|42300.1|42280.1|42297.6|42277.6|42300.1|42280.1|42297.6|42277.6|0
1632441900000|2021-09-24 00:05:00|42300.1|42280.1|42300.1|42280.1|42300.1|42280.1|42300.1|42280.1|3
1632441910000|2021-09-24 00:05:10|42302.6|42282.6|42302.6|42282.6|42302.6|42282.6|42302.6|42282.6|1
1632441920000|2021-09-24 00:05:20|42303.4|42283.4|42305.1|42285.1|42305.1|42285.1|42303.4|42283.4|1
1632441930000|2021-09-24 00:05:30|||||||||1
1632441940000|2021-09-24 00:05:40|42306.9|42286.9|42303.4|42283.4|42307.6|42287.6|42303.4|42283.4|3
1632441950000|2021-09-24 00:05:50|42305.9|42285.9|42305.9|42285.9|42305.9|42285.9|42305.9|42285.9|1
1632442010000|2021-09-24 00:06:50|42303.4|42283.4|42302.6|42282.6|42303.4|42283.4|42302.6|42282.6|3
1632442030000|2021-09-24 00:07:10|42303.4|42283.4|42302.6|42282.6|42305.1|42285.1|42302.6|42282.6|3
1632442070000|2021-09-24 00:07:50|42303.4|42283.4|42303.4|42283.4|42303.4|42283.4|42303.4|42283.4|0
1632442080000|2021-09-24 00:08:00|42305.9|42285.9|42311.9|42291.9|42311.9|42291.9|42305.9|42285.9|1
1632442090000|2021-09-24 00:08:10|42311.2|42291.2|42307.6|42287.6|42311.2|42291.2|42307.6|42287.6|5
1632442100000|2021-09-24 00:08:20|42308.4|42288.4|42307.6|42287.6|42308.4|42288.4|42307.6|42287.6|1
1632442110000|2021-09-24 00:08:30|||||||||1
1632442140000|2021-09-24 00:09:00|||||||||1
1632442150000|2021-09-24 00:09:10|42305.9|42285.9|42305.9|42285.9|42305.9|42285.9|42305.9|42285.9|2
1632442160000|2021-09-24 00:09:20|42305.1|42285.1|42305.1|42285.1|42305.1|42285.1|42305.1|42285.1|2
1632442210000|2021-09-24 00:10:10|42307.6|42287.6|42307.6|42287.6|42307.6|42287.6|42307.6|42287.6|0
1632442230000|2021-09-24 00:10:30|42305.9|42285.9|42305.9|42285.9|42305.9|42285.9|42305.9|42285.9|7
1632442300000|2021-09-24 00:11:40|42307.6|42287.6|42307.6|42287.6|42307.6|42287.6|42307.6|42287.6|0
1632442320000|2021-09-24 00:12:00|||||||||1
1632442330000|2021-09-24 00:12:10|42305.9|42285.9|42305.9|42285.9|42305.9|42285.9|42305.9|42285.9|1
1632442340000|2021-09-24 00:12:20|42310.9|42290.9|42311.6|42291.6|42311.6|42291.6|42310.9|42290.9|14
1632442350000|2021-09-24 00:12:30|42310.9|42290.9|42310.9|42290.9|42310.9|42290.9|42310.9|42290.9|0
1632442360000|2021-09-24 00:12:40|42311.6|42291.6|42311.6|42291.6|42311.6|42291.6|42311.6|42291.6|0
1632442370000|2021-09-24 00:12:50|||||||||2
1632442380000|2021-09-24 00:13:00|42310.9|42290.9|42314.1|42294.1|42314.1|42294.1|42310.9|42290.9|1
1632442390000|2021-09-24 00:13:10|42313.4|42293.4|42313.4|42293.4|42313.4|42293.4|42310.9|42290.9|0
1632442400000|2021-09-24 00:13:20|42311.6|42291.6|42310.9|42290.9|42311.6|42291.6|42310.9|42290.9|0
1632442420000|2021-09-24 00:13:40|42312.6|42292.6|42315.9|42295.9|42315.9|42295.9|42312.6|42292.6|2
1632442430000|2021-09-24 00:13:50|||||||||1
1632442440000|2021-09-24 00:14:00|42315.1|42295.1|42315.9|42295.9|42315.9|42295.9|42312.6|42292.6|4
1632442460000|2021-09-24 00:14:20|42317.6|42297.6|42315.9|42295.9|42317.6|42297.6|42315.9|42295.9|1
1632442470000|2021-09-24 00:14:30|42314.1|42294.1|42313.4|42293.4|42314.1|42294.1|42313.4|42293.4|3
1632442490000|2021-09-24 00:14:50|42312.6|42292.6|42312.6|42292.6|42312.6|42292.6|42312.6|42292.6|2
1632442500000|2021-09-24 00:15:00|42315.1|42295.1|42325.5|42305.5|42325.5|42305.5|42315.1|42295.1|21
1632442510000|2021-09-24 00:15:10|42321.9|42301.9|42326.9|42306.9|42326.9|42306.9|42320.9|42300.9|10
1632442520000|2021-09-24 00:15:20|42327.6|42307.6|42328.4|42308.4|42329.1|42309.1|42327.6|42307.6|3
1632442530000|2021-09-24 00:15:30|42329.1|42309.1|42339.8|42319.8|42339.8|42319.8|42328.4|42308.4|9
1632442540000|2021-09-24 00:15:40|42343.4|42323.4|42343.4|42323.4|42343.4|42323.4|42343.4|42323.4|1
1632442550000|2021-09-24 00:15:50|42342.6|42322.6|42345.9|42325.9|42345.9|42325.9|42342.6|42322.6|0
1632442560000|2021-09-24 00:16:00|42347.6|42327.6|42342.6|42322.6|42347.6|42327.6|42342.6|42322.6|1
1632442570000|2021-09-24 00:16:10|42345.9|42325.9|42345.9|42325.9|42345.9|42325.9|42345.9|42325.9|1
1632442590000|2021-09-24 00:16:30|42347.6|42327.6|42352.3|42332.3|42354.1|42334.1|42347.6|42327.6|3
1632442600000|2021-09-24 00:16:40|42350.9|42330.9|42353.4|42333.4|42353.4|42333.4|42350.9|42330.9|6
1632442610000|2021-09-24 00:16:50|42360.1|42340.1|42360.9|42340.9|42360.9|42340.9|42360.1|42340.1|3
1632442620000|2021-09-24 00:17:00|42362.6|42342.6|42360.1|42340.1|42362.6|42342.6|42360.1|42340.1|1
1632442630000|2021-09-24 00:17:10|42357.6|42337.6|42357.6|42337.6|42360.1|42340.1|42357.6|42337.6|2
1632442640000|2021-09-24 00:17:20|42355.9|42335.9|42350.1|42330.1|42355.9|42335.9|42350.1|42330.1|2
1632442650000|2021-09-24 00:17:30|42347.6|42327.6|42347.6|42327.6|42347.6|42327.6|42347.6|42327.6|2
1632442680000|2021-09-24 00:18:00|42349.4|42329.4|42347.6|42327.6|42350.1|42330.1|42347.6|42327.6|3
1632442690000|2021-09-24 00:18:10|||||||||6
1632442700000|2021-09-24 00:18:20|||||||||1
1632442710000|2021-09-24 00:18:30|42344.1|42324.1|42342.6|42322.6|42344.1|42324.1|42342.6|42322.6|1
1632442720000|2021-09-24 00:18:40|42344.4|42324.4|42345.9|42325.9|42345.9|42325.9|42344.4|42324.4|1
1632442730000|2021-09-24 00:18:50|42347.6|42327.6|42347.6|42327.6|42347.6|42327.6|42345.9|42325.9|0
1632442740000|2021-09-24 00:19:00|42348.4|42328.4|42347.6|42327.6|42348.4|42328.4|42347.6|42327.6|1
1632442750000|2021-09-24 00:19:10|42348.4|42328.4|42347.6|42327.6|42348.4|42328.4|42347.6|42327.6|1
1632442780000|2021-09-24 00:19:40|42350.1|42330.1|42350.1|42330.1|42350.1|42330.1|42350.1|42330.1|2
1632442790000|2021-09-24 00:19:50|42351.9|42331.9|42352.6|42332.6|42352.6|42332.6|42351.9|42331.9|2
1632442810000|2021-09-24 00:20:10|42353.4|42333.4|42357.6|42337.6|42357.6|42337.6|42353.4|42333.4|7
1632442820000|2021-09-24 00:20:20|42355.9|42335.9|42355.1|42335.1|42360.1|42340.1|42355.1|42335.1|7
1632442830000|2021-09-24 00:20:30|42351.9|42331.9|42351.9|42331.9|42351.9|42331.9|42351.9|42331.9|3
1632442840000|2021-09-24 00:20:40|42349.4|42329.4|42348.7|42328.7|42349.4|42329.4|42348.7|42328.7|5
1632442850000|2021-09-24 00:20:50|42349.4|42329.4|42350.1|42330.1|42350.1|42330.1|42349.4|42329.4|2
1632442870000|2021-09-24 00:21:10|42355.1|42335.1|42356.9|42336.9|42356.9|42336.9|42355.1|42335.1|1
1632442880000|2021-09-24 00:21:20|42355.1|42335.1|42352.6|42332.6|42355.9|42335.9|42352.6|42332.6|1
1632442890000|2021-09-24 00:21:30|42354.4|42334.4|42352.6|42332.6|42355.9|42335.9|42352.6|42332.6|0
1632442900000|2021-09-24 00:21:40|42355.9|42335.9|42355.9|42335.9|42355.9|42335.9|42355.9|42335.9|0
1632442910000|2021-09-24 00:21:50|42357.6|42337.6|42355.1|42335.1|42357.6|42337.6|42355.1|42335.1|6
1632442920000|2021-09-24 00:22:00|42352.6|42332.6|42350.8|42330.8|42355.1|42335.1|42350.8|42330.8|6
1632442930000|2021-09-24 00:22:10|42349.1|42329.1|42350.1|42330.1|42350.1|42330.1|42345.8|42325.8|0
1632442940000|2021-09-24 00:22:20|42347.6|42327.6|42359.4|42339.4|42359.4|42339.4|42347.6|42327.6|10
1632442950000|2021-09-24 00:22:30|42363|42343|42370.1|42350.1|42370.1|42350.1|42363|42343|6
1632442960000|2021-09-24 00:22:40|42370.8|42350.8|42370.8|42350.8|42370.8|42350.8|42370.8|42350.8|1
1632442970000|2021-09-24 00:22:50|42372.3|42352.3|42381.9|42361.9|42382.6|42362.6|42372.3|42352.3|6
1632442980000|2021-09-24 00:23:00|42383.7|42363.7|42390.1|42370.1|42390.1|42370.1|42383.7|42363.7|8
1632442990000|2021-09-24 00:23:10|||||||||1
1632443000000|2021-09-24 00:23:20|42390.8|42370.8|42390.8|42370.8|42392.6|42372.6|42390.8|42370.8|3
1632443010000|2021-09-24 00:23:30|42390.1|42370.1|42390.1|42370.1|42390.1|42370.1|42388.3|42368.3|1
1632443020000|2021-09-24 00:23:40|42387.6|42367.6|42387.6|42367.6|42390.1|42370.1|42387.6|42367.6|1
1632443030000|2021-09-24 00:23:50|42385.8|42365.8|42385.1|42365.1|42385.8|42365.8|42383.3|42363.3|7
1632443040000|2021-09-24 00:24:00|42385.8|42365.8|42390.1|42370.1|42390.1|42370.1|42385.1|42365.1|3
1632443050000|2021-09-24 00:24:10|42387.6|42367.6|42387.6|42367.6|42390.1|42370.1|42387.6|42367.6|4
1632443090000|2021-09-24 00:24:50|||||||||2
1632443100000|2021-09-24 00:25:00|42382.6|42362.6|42382.6|42362.6|42382.6|42362.6|42382.6|42362.6|5
1632443110000|2021-09-24 00:25:10|42385.1|42365.1|42385.1|42365.1|42385.1|42365.1|42385.1|42365.1|2
1632443120000|2021-09-24 00:25:20|42382.6|42362.6|42380.1|42360.1|42382.6|42362.6|42380.1|42360.1|1
1632443130000|2021-09-24 00:25:30|42377.6|42357.6|42377.6|42357.6|42377.6|42357.6|42377.6|42357.6|1
1632443150000|2021-09-24 00:25:50|||||||||2
1632443160000|2021-09-24 00:26:00|||||||||1
1632443180000|2021-09-24 00:26:20|42376.9|42356.9|42378.7|42358.7|42378.7|42358.7|42376.9|42356.9|2
1632443190000|2021-09-24 00:26:30|42379.4|42359.4|42377.6|42357.6|42379.4|42359.4|42377.6|42357.6|0
1632443210000|2021-09-24 00:26:50|42375.1|42355.1|42375.1|42355.1|42375.1|42355.1|42375.1|42355.1|1
1632443220000|2021-09-24 00:27:00|42370.8|42350.8|42370.8|42350.8|42370.8|42350.8|42370.8|42350.8|2
1632443230000|2021-09-24 00:27:10|42367.3|42347.3|42367.3|42347.3|42367.3|42347.3|42367.3|42347.3|3
1632443250000|2021-09-24 00:27:30|42365.8|42345.8|42360.8|42340.8|42365.8|42345.8|42360.8|42340.8|3
1632443260000|2021-09-24 00:27:40|42359.4|42339.4|42357.6|42337.6|42359.4|42339.4|42357.6|42337.6|1
1632443270000|2021-09-24 00:27:50|42355.8|42335.8|42355.1|42335.1|42355.8|42335.8|42355.1|42335.1|1
1632443280000|2021-09-24 00:28:00|42352.6|42332.6|42352.6|42332.6|42352.6|42332.6|42352.6|42332.6|2
1632443290000|2021-09-24 00:28:10|42347.6|42327.6|42347.6|42327.6|42347.6|42327.6|42347.6|42327.6|1
1632443300000|2021-09-24 00:28:20|42346.9|42326.9|42342.6|42322.6|42346.9|42326.9|42342.6|42322.6|5
1632443310000|2021-09-24 00:28:30|42340.1|42320.1|42342.6|42322.6|42342.6|42322.6|42340.1|42320.1|1
1632443320000|2021-09-24 00:28:40|||||||||2
1632443330000|2021-09-24 00:28:50|||||||||3
1632443340000|2021-09-24 00:29:00|42340.8|42320.8|42342.6|42322.6|42342.6|42322.6|42340.8|42320.8|4
1632443350000|2021-09-24 00:29:10|42344.4|42324.4|42350.1|42330.1|42350.1|42330.1|42344.4|42324.4|2
1632443360000|2021-09-24 00:29:20|||||||||1
1632443370000|2021-09-24 00:29:30|42348.3|42328.3|42349.4|42329.4|42349.4|42329.4|42347.6|42327.6|1
1632443380000|2021-09-24 00:29:40|42347.6|42327.6|42347.6|42327.6|42350.1|42330.1|42347.6|42327.6|0
1632443390000|2021-09-24 00:29:50|42348.3|42328.3|42350.1|42330.1|42350.1|42330.1|42347.6|42327.6|2
1632443400000|2021-09-24 00:30:00|42347.6|42327.6|42350.1|42330.1|42350.1|42330.1|42347.6|42327.6|1
1632443410000|2021-09-24 00:30:10|42348.3|42328.3|42352.6|42332.6|42352.6|42332.6|42347.6|42327.6|1
1632443420000|2021-09-24 00:30:20|42350.8|42330.8|42352.6|42332.6|42352.6|42332.6|42350.1|42330.1|0
1632443440000|2021-09-24 00:30:40|||||||||2
1632443460000|2021-09-24 00:31:00|42353.3|42333.3|42355.1|42335.1|42355.1|42335.1|42353.3|42333.3|2
1632443470000|2021-09-24 00:31:10|42352.6|42332.6|42352.6|42332.6|42352.6|42332.6|42352.6|42332.6|0
1632443510000|2021-09-24 00:31:50|42355.1|42335.1|42355.1|42335.1|42355.1|42335.1|42355.1|42335.1|2
1632443520000|2021-09-24 00:32:00|42357.6|42337.6|42359.4|42339.4|42359.4|42339.4|42357.6|42337.6|2
1632443530000|2021-09-24 00:32:10|42355.8|42335.8|42355.1|42335.1|42355.8|42335.8|42355.1|42335.1|3
1632443540000|2021-09-24 00:32:20|||||||||2
1632443550000|2021-09-24 00:32:30|42352.6|42332.6|42355.1|42335.1|42355.1|42335.1|42352.6|42332.6|1
1632443560000|2021-09-24 00:32:40|42352.6|42332.6|42349.1|42329.1|42352.6|42332.6|42349.1|42329.1|6
1632443570000|2021-09-24 00:32:50|42342.6|42322.6|42337.6|42317.6|42342.6|42322.6|42337.6|42317.6|4
1632443580000|2021-09-24 00:33:00|||||||||1
1632443600000|2021-09-24 00:33:20|42332.6|42312.6|42335.1|42315.1|42335.1|42315.1|42332.6|42312.6|6
1632443610000|2021-09-24 00:33:30|42334.4|42314.4|42332.6|42312.6|42334.4|42314.4|42332.6|42312.6|0
1632443630000|2021-09-24 00:33:50|42330.8|42310.8|42327.6|42307.6|42330.8|42310.8|42325.8|42305.8|6
1632443640000|2021-09-24 00:34:00|42325.1|42305.1|42325.1|42305.1|42325.1|42305.1|42325.1|42305.1|1
1632443650000|2021-09-24 00:34:10|42322.6|42302.6|42320.1|42300.1|42322.6|42302.6|42320.1|42300.1|1
1632443680000|2021-09-24 00:34:40|||||||||3
1632443700000|2021-09-24 00:35:00|42319.4|42299.4|42316.9|42296.9|42319.4|42299.4|42316.9|42296.9|2
1632443710000|2021-09-24 00:35:10|42318.7|42298.7|42319.4|42299.4|42319.4|42299.4|42318.7|42298.7|0
1632443720000|2021-09-24 00:35:20|||||||||1
1632443730000|2021-09-24 00:35:30|42316.9|42296.9|42315.1|42295.1|42316.9|42296.9|42315.1|42295.1|2
1632443750000|2021-09-24 00:35:50|42312.6|42292.6|42312.6|42292.6|42312.6|42292.6|42312.6|42292.6|5
1632443760000|2021-09-24 00:36:00|42314.4|42294.4|42319.4|42299.4|42319.4|42299.4|42314.4|42294.4|1
1632443770000|2021-09-24 00:36:10|42317.6|42297.6|42320.1|42300.1|42320.1|42300.1|42317.6|42297.6|0
1632443790000|2021-09-24 00:36:30|42317.6|42297.6|42315.1|42295.1|42317.6|42297.6|42315.1|42295.1|1
1632443830000|2021-09-24 00:37:10|42320.1|42300.1|42320.1|42300.1|42320.1|42300.1|42320.1|42300.1|5
1632443860000|2021-09-24 00:37:40|42321.9|42301.9|42322.6|42302.6|42322.6|42302.6|42321.9|42301.9|1
1632443870000|2021-09-24 00:37:50|42324.4|42304.4|42327.6|42307.6|42327.6|42307.6|42324.4|42304.4|0
1632443880000|2021-09-24 00:38:00|42325.1|42305.1|42325.1|42305.1|42325.1|42305.1|42325.1|42305.1|0
1632443920000|2021-09-24 00:38:40|42321.6|42301.6|42321.6|42301.6|42321.6|42301.6|42321.6|42301.6|3
1632443930000|2021-09-24 00:38:50|42320.1|42300.1|42318.3|42298.3|42320.1|42300.1|42318.3|42298.3|1
1632443940000|2021-09-24 00:39:00|42317.6|42297.6|42312.6|42292.6|42317.6|42297.6|42312.6|42292.6|5
1632443950000|2021-09-24 00:39:10|42310.1|42290.1|42320.1|42300.1|42320.1|42300.1|42310.1|42290.1|5
1632444010000|2021-09-24 00:40:10|42323.3|42303.3|42325.1|42305.1|42325.1|42305.1|42323.3|42303.3|0
1632444050000|2021-09-24 00:40:50|42325.8|42305.8|42327.6|42307.6|42327.6|42307.6|42325.8|42305.8|0
1632444080000|2021-09-24 00:41:20|||||||||2
1632444090000|2021-09-24 00:41:30|||||||||1
1632444130000|2021-09-24 00:42:10|42326.9|42306.9|42326.9|42306.9|42326.9|42306.9|42326.9|42306.9|3
1632444140000|2021-09-24 00:42:20|42325.1|42305.1|42325.1|42305.1|42325.1|42305.1|42325.1|42305.1|0
1632444190000|2021-09-24 00:43:10|42322.6|42302.6|42325.1|42305.1|42325.1|42305.1|42320.1|42300.1|2
1632444240000|2021-09-24 00:44:00|42321.5|42301.5|42322.6|42302.6|42325.1|42305.1|42320.1|42300.1|2
1632444250000|2021-09-24 00:44:10|42324.4|42304.4|42325.1|42305.1|42325.1|42305.1|42324.4|42304.4|1
1632444290000|2021-09-24 00:44:50|42330.1|42310.1|42330.1|42310.1|42330.1|42310.1|42330.1|42310.1|1
1632444310000|2021-09-24 00:45:10|42335.1|42315.1|42337.6|42317.6|42337.6|42317.6|42335.1|42315.1|1
1632444320000|2021-09-24 00:45:20|42335.1|42315.1|42339.4|42319.4|42339.4|42319.4|42335.1|42315.1|0
1632444350000|2021-09-24 00:45:50|42340.1|42320.1|42344.4|42324.4|42344.4|42324.4|42340.1|42320.1|4
1632444360000|2021-09-24 00:46:00|||||||||2
1632444370000|2021-09-24 00:46:10|42345.1|42325.1|42345.1|42325.1|42345.1|42325.1|42345.1|42325.1|1
1632444390000|2021-09-24 00:46:30|42343.3|42323.3|42340.8|42320.8|42343.3|42323.3|42340.8|42320.8|0
1632444400000|2021-09-24 00:46:40|42340.1|42320.1|42340.1|42320.1|42340.1|42320.1|42340.1|42320.1|0
1632444410000|2021-09-24 00:46:50|42336.5|42316.5|42340.1|42320.1|42340.1|42320.1|42336.5|42316.5|4
1632444420000|2021-09-24 00:47:00|42338.3|42318.3|42340.1|42320.1|42340.1|42320.1|42338.3|42318.3|3
1632444430000|2021-09-24 00:47:10|42341.9|42321.9|42343.3|42323.3|42343.3|42323.3|42341.9|42321.9|1
1632444440000|2021-09-24 00:47:20|42345.1|42325.1|42346.9|42326.9|42346.9|42326.9|42345.1|42325.1|1
1632444450000|2021-09-24 00:47:30|42347.6|42327.6|42347.6|42327.6|42347.6|42327.6|42347.6|42327.6|1
1632444470000|2021-09-24 00:47:50|42348.3|42328.3|42350.1|42330.1|42350.1|42330.1|42348.3|42328.3|1
1632444510000|2021-09-24 00:48:30|||||||||2
1632444530000|2021-09-24 00:48:50|42348.3|42328.3|42348.3|42328.3|42348.3|42328.3|42348.3|42328.3|1
1632444540000|2021-09-24 00:49:00|42350.1|42330.1|42345.1|42325.1|42350.1|42330.1|42345.1|42325.1|4
1632444600000|2021-09-24 00:50:00|42346.9|42326.9|42347.6|42327.6|42347.6|42327.6|42346.9|42326.9|2
1632444610000|2021-09-24 00:50:10|||||||||1
1632444620000|2021-09-24 00:50:20|42351.2|42331.2|42351.2|42331.2|42351.2|42331.2|42351.2|42331.2|1
1632444630000|2021-09-24 00:50:30|42351.9|42331.9|42350.1|42330.1|42351.9|42331.9|42350.1|42330.1|0
1632444650000|2021-09-24 00:50:50|42353.3|42333.3|42353.7|42333.7|42353.7|42333.7|42350.8|42330.8|5
1632444660000|2021-09-24 00:51:00|42355.1|42335.1|42355.1|42335.1|42355.1|42335.1|42350.1|42330.1|2
1632444680000|2021-09-24 00:51:20|||||||||4
1632444700000|2021-09-24 00:51:40|||||||||1
1632444720000|2021-09-24 00:52:00|42354.4|42334.4|42352.6|42332.6|42355.1|42335.1|42352.6|42332.6|0
1632444730000|2021-09-24 00:52:10|||||||||1
1632444740000|2021-09-24 00:52:20|42355.1|42335.1|42355.1|42335.1|42355.1|42335.1|42354.4|42334.4|1
1632444750000|2021-09-24 00:52:30|||||||||1
1632444770000|2021-09-24 00:52:50|42357.6|42337.6|42357.6|42337.6|42357.6|42337.6|42357.6|42337.6|1
1632444780000|2021-09-24 00:53:00|42355.1|42335.1|42355.1|42335.1|42355.1|42335.1|42355.1|42335.1|0
1632444800000|2021-09-24 00:53:20|||||||||1
1632444820000|2021-09-24 00:53:40|||||||||1
1632444830000|2021-09-24 00:53:50|42353.3|42333.3|42353.3|42333.3|42353.3|42333.3|42353.3|42333.3|1
1632444840000|2021-09-24 00:54:00|42350.8|42330.8|42345.1|42325.1|42350.8|42330.8|42345.1|42325.1|4
1632444850000|2021-09-24 00:54:10|42342.6|42322.6|42340.1|42320.1|42342.6|42322.6|42337.6|42317.6|2
1632444860000|2021-09-24 00:54:20|42337.6|42317.6|42337.6|42317.6|42340.1|42320.1|42337.6|42317.6|1
1632444870000|2021-09-24 00:54:30|42332.6|42312.6|42335.1|42315.1|42335.1|42315.1|42332.6|42312.6|2
1632444880000|2021-09-24 00:54:40|42340.1|42320.1|42340.1|42320.1|42340.1|42320.1|42340.1|42320.1|0
1632444890000|2021-09-24 00:54:50|42337.6|42317.6|42337.6|42317.6|42340.1|42320.1|42335.1|42315.1|1
1632444900000|2021-09-24 00:55:00|42340.1|42320.1|42350.1|42330.1|42352.6|42332.6|42340.1|42320.1|5
1632444910000|2021-09-24 00:55:10|||||||||1
1632444960000|2021-09-24 00:56:00|42347.6|42327.6|42347.6|42327.6|42347.6|42327.6|42347.6|42327.6|0
1632444980000|2021-09-24 00:56:20|42343.3|42323.3|42342.6|42322.6|42343.3|42323.3|42342.6|42322.6|2
1632445030000|2021-09-24 00:57:10|42344.4|42324.4|42342.6|42322.6|42345.1|42325.1|42342.6|42322.6|0
1632445040000|2021-09-24 00:57:20|42340.8|42320.8|42340.8|42320.8|42340.8|42320.8|42340.8|42320.8|0
1632445050000|2021-09-24 00:57:30|42340.1|42320.1|42337.6|42317.6|42340.1|42320.1|42337.6|42317.6|0
1632445060000|2021-09-24 00:57:40|42339|42319|42342.6|42322.6|42342.6|42322.6|42339|42319|3
1632445070000|2021-09-24 00:57:50|||||||||5
1632445100000|2021-09-24 00:58:20|42345.1|42325.1|42347.6|42327.6|42347.6|42327.6|42345.1|42325.1|2
1632445120000|2021-09-24 00:58:40|42350.1|42330.1|42354.4|42334.4|42354.4|42334.4|42350.1|42330.1|0
1632445130000|2021-09-24 00:58:50|42356.2|42336.2|42359.4|42339.4|42359.4|42339.4|42354.4|42334.4|3
1632445140000|2021-09-24 00:59:00|42357.6|42337.6|42355.1|42335.1|42357.6|42337.6|42350.8|42330.8|7
1632445150000|2021-09-24 00:59:10|42353.7|42333.7|42355.1|42335.1|42355.1|42335.1|42350.1|42330.1|4
1632445170000|2021-09-24 00:59:30|42360.1|42340.1|42359.4|42339.4|42360.1|42340.1|42359.4|42339.4|2
1632445180000|2021-09-24 00:59:40|42360.1|42340.1|42356.9|42336.9|42360.1|42340.1|42356.9|42336.9|4
1632445190000|2021-09-24 00:59:50|42355.1|42335.1|42355.1|42335.1|42355.1|42335.1|42347.6|42327.6|11
1632445200000|2021-09-24 01:00:00|42352.6|42332.6|42325.1|42305.1|42356.9|42336.9|42310.1|42290.1|45
1632445210000|2021-09-24 01:00:10|42330.1|42310.1|42367.6|42347.6|42367.6|42347.6|42326.9|42306.9|12
1632445220000|2021-09-24 01:00:20|42362.6|42342.6|42360.1|42340.1|42362.6|42342.6|42355.1|42335.1|7
1632445230000|2021-09-24 01:00:30|42361.9|42341.9|42355.1|42335.1|42366.9|42346.9|42355.1|42335.1|3
1632445240000|2021-09-24 01:00:40|42357.6|42337.6|42360.1|42340.1|42360.1|42340.1|42357.6|42337.6|3
1632445250000|2021-09-24 01:00:50|42363.7|42343.7|42345.1|42325.1|42365.1|42345.1|42345.1|42325.1|11
1632445260000|2021-09-24 01:01:00|42341.5|42321.5|42325.8|42305.8|42341.5|42321.5|42325.1|42305.1|18
1632445270000|2021-09-24 01:01:10|42327.6|42307.6|42318.3|42298.3|42330.1|42310.1|42318.3|42298.3|7
1632445280000|2021-09-24 01:01:20|42315.8|42295.8|42315.1|42295.1|42331.2|42311.2|42312.6|42292.6|20
1632445290000|2021-09-24 01:01:30|42317.6|42297.6|42330.1|42310.1|42331.2|42311.2|42315.1|42295.1|22
1632445300000|2021-09-24 01:01:40|42327.6|42307.6|42312.6|42292.6|42327.6|42307.6|42302.3|42282.3|15
1632445310000|2021-09-24 01:01:50|42317.6|42297.6|42320.1|42300.1|42325.1|42305.1|42315.1|42295.1|32
1632445320000|2021-09-24 01:02:00|42317.6|42297.6|42315.1|42295.1|42317.6|42297.6|42308.3|42288.3|10
1632445330000|2021-09-24 01:02:10|42317.6|42297.6|42332.6|42312.6|42332.6|42312.6|42317.6|42297.6|3
1632445340000|2021-09-24 01:02:20|42334.4|42314.4|42335.1|42315.1|42340.1|42320.1|42334.4|42314.4|2
1632445350000|2021-09-24 01:02:30|42339.4|42319.4|42346.9|42326.9|42346.9|42326.9|42339.4|42319.4|3
1632445360000|2021-09-24 01:02:40|42345.1|42325.1|42330.1|42310.1|42345.1|42325.1|42330.1|42310.1|6
1632445370000|2021-09-24 01:02:50|42335.1|42315.1|42345.1|42325.1|42345.1|42325.1|42332.6|42312.6|10
1632445380000|2021-09-24 01:03:00|42351.9|42331.9|42365.1|42345.1|42365.1|42345.1|42351.9|42331.9|21
1632445390000|2021-09-24 01:03:10|42365.8|42345.8|42360.1|42340.1|42371.9|42351.9|42360.1|42340.1|10
1632445400000|2021-09-24 01:03:20|42362.6|42342.6|42355.1|42335.1|42362.6|42342.6|42355.1|42335.1|1
1632445410000|2021-09-24 01:03:30|42360.1|42340.1|42365.1|42345.1|42367.6|42347.6|42360.1|42340.1|6
1632445420000|2021-09-24 01:03:40|42370.1|42350.1|42368.3|42348.3|42375.1|42355.1|42368.3|42348.3|11
1632445430000|2021-09-24 01:03:50|42370.1|42350.1|42375.1|42355.1|42375.1|42355.1|42370.1|42350.1|7
1632445440000|2021-09-24 01:04:00|42370.8|42350.8|42365.1|42345.1|42370.8|42350.8|42365.1|42345.1|6
1632445450000|2021-09-24 01:04:10|42366.9|42346.9|42375.8|42355.8|42377.6|42357.6|42366.9|42346.9|7
1632445460000|2021-09-24 01:04:20|42380.1|42360.1|42379.4|42359.4|42380.1|42360.1|42378.3|42358.3|2
1632445470000|2021-09-24 01:04:30|42377.6|42357.6|42370.1|42350.1|42377.6|42357.6|42370.1|42350.1|2
1632445480000|2021-09-24 01:04:40|42373.3|42353.3|42370.1|42350.1|42374.4|42354.4|42370.1|42350.1|1
1632445490000|2021-09-24 01:04:50|42371.5|42351.5|42375.1|42355.1|42375.1|42355.1|42371.5|42351.5|4
1632445500000|2021-09-24 01:05:00|42372.6|42352.6|42370.1|42350.1|42375.1|42355.1|42370.1|42350.1|4
1632445510000|2021-09-24 01:05:10|42369.4|42349.4|42380.1|42360.1|42380.1|42360.1|42367.6|42347.6|15
1632445520000|2021-09-24 01:05:20|42380.8|42360.8|42380.1|42360.1|42380.8|42360.8|42380.1|42360.1|1
1632445530000|2021-09-24 01:05:30|42382.6|42362.6|42380.1|42360.1|42382.6|42362.6|42380.1|42360.1|3
1632445550000|2021-09-24 01:05:50|42381.9|42361.9|42384.4|42364.4|42384.4|42364.4|42381.9|42361.9|1
1632445560000|2021-09-24 01:06:00|42386.9|42366.9|42355.1|42335.1|42386.9|42366.9|42355.1|42335.1|26
1632445570000|2021-09-24 01:06:10|42350.8|42330.8|42355.1|42335.1|42355.1|42335.1|42350.8|42330.8|7
1632445580000|2021-09-24 01:06:20|42356.9|42336.9|42367.6|42347.6|42367.6|42347.6|42356.9|42336.9|5
1632445590000|2021-09-24 01:06:30|42368.3|42348.3|42370.1|42350.1|42370.1|42350.1|42365.1|42345.1|4
1632445600000|2021-09-24 01:06:40|42365.1|42345.1|42355.1|42335.1|42365.1|42345.1|42355.1|42335.1|2
1632445610000|2021-09-24 01:06:50|42356.9|42336.9|42355.1|42335.1|42365.1|42345.1|42355.1|42335.1|10
1632445620000|2021-09-24 01:07:00|42353.3|42333.3|42352.6|42332.6|42353.3|42333.3|42350.1|42330.1|13
1632445630000|2021-09-24 01:07:10|42354.4|42334.4|42345.1|42325.1|42355.1|42335.1|42345.1|42325.1|4
1632445640000|2021-09-24 01:07:20|42347.6|42327.6|42347.6|42327.6|42350.1|42330.1|42347.6|42327.6|6
1632445650000|2021-09-24 01:07:30|42350.1|42330.1|42350.1|42330.1|42352.6|42332.6|42350.1|42330.1|0
1632445660000|2021-09-24 01:07:40|42347.6|42327.6|42340.1|42320.1|42347.6|42327.6|42338.3|42318.3|3
1632445670000|2021-09-24 01:07:50|42341.9|42321.9|42350.1|42330.1|42350.1|42330.1|42341.9|42321.9|3
1632445680000|2021-09-24 01:08:00|42347.6|42327.6|42345.1|42325.1|42350.1|42330.1|42345.1|42325.1|3
1632445690000|2021-09-24 01:08:10|42346.9|42326.9|42366.9|42346.9|42366.9|42346.9|42346.9|42326.9|9
1632445700000|2021-09-24 01:08:20|42364.4|42344.4|42366.9|42346.9|42366.9|42346.9|42364.4|42344.4|0
1632445710000|2021-09-24 01:08:30|42365.8|42345.8|42377.6|42357.6|42380.1|42360.1|42365.1|42345.1|15
1632445720000|2021-09-24 01:08:40|42380.1|42360.1|42385.1|42365.1|42385.1|42365.1|42380.1|42360.1|12
1632445730000|2021-09-24 01:08:50|42381.5|42361.5|42380.1|42360.1|42381.5|42361.5|42380.1|42360.1|3
1632445740000|2021-09-24 01:09:00|42377.6|42357.6|42347.6|42327.6|42377.6|42357.6|42347.6|42327.6|17
1632445750000|2021-09-24 01:09:10|42346.2|42326.2|42335.1|42315.1|42346.2|42326.2|42331.9|42311.9|5
1632445760000|2021-09-24 01:09:20|42340.1|42320.1|42340.1|42320.1|42340.1|42320.1|42340.1|42320.1|1
1632445770000|2021-09-24 01:09:30|42338.3|42318.3|42338.3|42318.3|42340.1|42320.1|42335.1|42315.1|0
1632445780000|2021-09-24 01:09:40|42340.1|42320.1|42340.1|42320.1|42340.1|42320.1|42340.1|42320.1|1
1632445790000|2021-09-24 01:09:50|42345.1|42325.1|42345.1|42325.1|42346.9|42326.9|42342.6|42322.6|3
1632445800000|2021-09-24 01:10:00|42347.6|42327.6|42349.4|42329.4|42350.1|42330.1|42347.6|42327.6|8
1632445810000|2021-09-24 01:10:10|42346.9|42326.9|42325.1|42305.1|42346.9|42326.9|42325.1|42305.1|7
1632445820000|2021-09-24 01:10:20|42322.6|42302.6|42325.1|42305.1|42325.1|42305.1|42322.6|42302.6|4
1632445830000|2021-09-24 01:10:30|42326.9|42306.9|42325.1|42305.1|42327.6|42307.6|42325.1|42305.1|2
1632445840000|2021-09-24 01:10:40|42323.3|42303.3|42315.1|42295.1|42323.3|42303.3|42315.1|42295.1|15
1632445850000|2021-09-24 01:10:50|42310.8|42290.8|42309|42289|42310.8|42290.8|42309|42289|4
1632445860000|2021-09-24 01:11:00|42310.8|42290.8|42319.4|42299.4|42319.4|42299.4|42310.8|42290.8|4
1632445870000|2021-09-24 01:11:10|42321.2|42301.2|42330.1|42310.1|42330.1|42310.1|42321.2|42301.2|3
1632445880000|2021-09-24 01:11:20|42328.3|42308.3|42328.3|42308.3|42328.3|42308.3|42328.3|42308.3|1
1632445890000|2021-09-24 01:11:30|42326.5|42306.5|42315.1|42295.1|42326.5|42306.5|42315.1|42295.1|6
1632445900000|2021-09-24 01:11:40|42312.6|42292.6|42310.1|42290.1|42312.6|42292.6|42310.1|42290.1|2
1632445910000|2021-09-24 01:11:50|42307.6|42287.6|42307.6|42287.6|42307.6|42287.6|42307.6|42287.6|0
1632445920000|2021-09-24 01:12:00|42308.3|42288.3|42312.6|42292.6|42312.6|42292.6|42308.3|42288.3|1
1632445930000|2021-09-24 01:12:10|42310.1|42290.1|42307.6|42287.6|42314.4|42294.4|42307.6|42287.6|1
1632445940000|2021-09-24 01:12:20|42305.8|42285.8|42295.1|42275.1|42305.8|42285.8|42295.1|42275.1|13
1632445950000|2021-09-24 01:12:30|42291.9|42271.9|42291.9|42271.9|42291.9|42271.9|42291.9|42271.9|2
1632445960000|2021-09-24 01:12:40|42294.4|42274.4|42289.4|42269.4|42294.4|42274.4|42289.4|42269.4|2
1632445970000|2021-09-24 01:12:50|42287.6|42267.6|42282.6|42262.6|42287.6|42267.6|42282.6|42262.6|9
1632445980000|2021-09-24 01:13:00|42280.8|42260.8|42290.1|42270.1|42290.1|42270.1|42280.8|42260.8|7
1632445990000|2021-09-24 01:13:10|||||||||2
1632446000000|2021-09-24 01:13:20|42287.6|42267.6|42288.3|42268.3|42288.3|42268.3|42285.1|42265.1|3
1632446010000|2021-09-24 01:13:30|42285.1|42265.1|42285.1|42265.1|42285.1|42265.1|42285.1|42265.1|1
1632446030000|2021-09-24 01:13:50|42287.6|42267.6|42290.1|42270.1|42290.1|42270.1|42285.1|42265.1|1
1632446040000|2021-09-24 01:14:00|42288.3|42268.3|42287.6|42267.6|42288.3|42268.3|42287.6|42267.6|2
1632446050000|2021-09-24 01:14:10|42289.4|42269.4|42295.1|42275.1|42295.1|42275.1|42289.4|42269.4|22
1632446060000|2021-09-24 01:14:20|42298.3|42278.3|42302.6|42282.6|42302.6|42282.6|42298.3|42278.3|6
1632446070000|2021-09-24 01:14:30|42305.1|42285.1|42315.1|42295.1|42315.1|42295.1|42305.1|42285.1|3
1632446080000|2021-09-24 01:14:40|42318.7|42298.7|42322.6|42302.6|42322.6|42302.6|42318.7|42298.7|1
1632446090000|2021-09-24 01:14:50|42325.1|42305.1|42325.1|42305.1|42327.6|42307.6|42325.1|42305.1|2
1632446100000|2021-09-24 01:15:00|42328.7|42308.7|42325.1|42305.1|42330.1|42310.1|42325.1|42305.1|8
1632446110000|2021-09-24 01:15:10|42327.6|42307.6|42347.6|42327.6|42347.6|42327.6|42323.3|42303.3|16
1632446120000|2021-09-24 01:15:20|42349.4|42329.4|42342.6|42322.6|42350.1|42330.1|42342.6|42322.6|5
1632446130000|2021-09-24 01:15:30|42345.1|42325.1|42355.1|42335.1|42355.8|42335.8|42345.1|42325.1|7
1632446140000|2021-09-24 01:15:40|42358.7|42338.7|42360.1|42340.1|42360.1|42340.1|42358.7|42338.7|0
1632446150000|2021-09-24 01:15:50|42362.6|42342.6|42358.3|42338.3|42365.1|42345.1|42358.3|42338.3|3
1632446160000|2021-09-24 01:16:00|42355.8|42335.8|42352.6|42332.6|42355.8|42335.8|42350.1|42330.1|11
1632446170000|2021-09-24 01:16:10|42350.8|42330.8|42341.9|42321.9|42350.8|42330.8|42341.9|42321.9|8
1632446180000|2021-09-24 01:16:20|42345.1|42325.1|42335.1|42315.1|42345.1|42325.1|42335.1|42315.1|4
1632446190000|2021-09-24 01:16:30|42330.1|42310.1|42330.1|42310.1|42335.1|42315.1|42330.1|42310.1|1
1632446200000|2021-09-24 01:16:40|42333.3|42313.3|42333.3|42313.3|42333.3|42313.3|42333.3|42313.3|1
1632446210000|2021-09-24 01:16:50|42330.1|42310.1|42325.1|42305.1|42330.1|42310.1|42325.1|42305.1|9
1632446220000|2021-09-24 01:17:00|42330.1|42310.1|42330.1|42310.1|42330.1|42310.1|42330.1|42310.1|1
1632446230000|2021-09-24 01:17:10|42331.9|42311.9|42335.1|42315.1|42337.6|42317.6|42331.9|42311.9|4
1632446240000|2021-09-24 01:17:20|42332.6|42312.6|42335.1|42315.1|42335.1|42315.1|42330.1|42310.1|1
1632446250000|2021-09-24 01:17:30|42333.3|42313.3|42330.8|42310.8|42335.1|42315.1|42330.1|42310.1|11
1632446260000|2021-09-24 01:17:40|||||||||1
1632446270000|2021-09-24 01:17:50|42334.4|42314.4|42347.6|42327.6|42347.6|42327.6|42334.4|42314.4|11
1632446280000|2021-09-24 01:18:00|42346.9|42326.9|42347.6|42327.6|42350.1|42330.1|42345.1|42325.1|2
1632446290000|2021-09-24 01:18:10|42350.1|42330.1|42350.1|42330.1|42350.1|42330.1|42350.1|42330.1|3
1632446300000|2021-09-24 01:18:20|42348.3|42328.3|42365.1|42345.1|42365.1|42345.1|42347.6|42327.6|6
1632446310000|2021-09-24 01:18:30|42366.9|42346.9|42372.6|42352.6|42372.6|42352.6|42366.9|42346.9|7
1632446320000|2021-09-24 01:18:40|42375.1|42355.1|42370.1|42350.1|42376.9|42356.9|42370.1|42350.1|6
1632446330000|2021-09-24 01:18:50|42367.6|42347.6|42362.6|42342.6|42367.6|42347.6|42362.6|42342.6|5
1632446340000|2021-09-24 01:19:00|42360.8|42340.8|42357.6|42337.6|42362.6|42342.6|42356.9|42336.9|9
1632446350000|2021-09-24 01:19:10|42355.8|42335.8|42355.1|42335.1|42357.6|42337.6|42355.1|42335.1|0
1632446360000|2021-09-24 01:19:20|42352.6|42332.6|42350.1|42330.1|42352.6|42332.6|42350.1|42330.1|2
1632446370000|2021-09-24 01:19:30|42351.9|42331.9|42357.6|42337.6|42357.6|42337.6|42351.9|42331.9|2
1632446380000|2021-09-24 01:19:40|42362.6|42342.6|42365.1|42345.1|42365.1|42345.1|42362.6|42342.6|12
1632446390000|2021-09-24 01:19:50|42368.7|42348.7|42370.1|42350.1|42370.1|42350.1|42366.9|42346.9|4
1632446400000|2021-09-24 01:20:00|42372.6|42352.6|42372.6|42352.6|42372.6|42352.6|42372.6|42352.6|2
1632446410000|2021-09-24 01:20:10|42376.2|42356.2|42377.6|42357.6|42377.6|42357.6|42374.4|42354.4|2
1632446420000|2021-09-24 01:20:20|42378.3|42358.3|42387.6|42367.6|42387.6|42367.6|42378.3|42358.3|4
1632446430000|2021-09-24 01:20:30|42389.4|42369.4|42382.6|42362.6|42390.1|42370.1|42382.6|42362.6|1
1632446440000|2021-09-24 01:20:40|42381.9|42361.9|42377.6|42357.6|42381.9|42361.9|42377.6|42357.6|2
1632446450000|2021-09-24 01:20:50|42378.3|42358.3|42375.1|42355.1|42382.6|42362.6|42375.1|42355.1|3
1632446460000|2021-09-24 01:21:00|42375.8|42355.8|42380.1|42360.1|42380.1|42360.1|42375.8|42355.8|2
1632446470000|2021-09-24 01:21:10|42384.4|42364.4|42385.1|42365.1|42385.1|42365.1|42384.4|42364.4|2
1632446480000|2021-09-24 01:21:20|42383.3|42363.3|42370.8|42350.8|42383.3|42363.3|42370.8|42350.8|18
1632446490000|2021-09-24 01:21:30|42370.1|42350.1|42370.1|42350.1|42370.1|42350.1|42370.1|42350.1|0
1632446500000|2021-09-24 01:21:40|42368.3|42348.3|42360.1|42340.1|42368.3|42348.3|42360.1|42340.1|3
1632446510000|2021-09-24 01:21:50|42361.9|42341.9|42365.1|42345.1|42365.1|42345.1|42361.9|42341.9|2
1632446520000|2021-09-24 01:22:00|42362.6|42342.6|42357.6|42337.6|42362.6|42342.6|42357.6|42337.6|5
1632446530000|2021-09-24 01:22:10|42352.6|42332.6|42352.6|42332.6|42355.1|42335.1|42352.6|42332.6|4
1632446540000|2021-09-24 01:22:20|42350.8|42330.8|42333.3|42313.3|42350.8|42330.8|42330.8|42310.8|25
1632446550000|2021-09-24 01:22:30|42332.6|42312.6|42331.9|42311.9|42332.6|42312.6|42331.9|42311.9|4
1632446560000|2021-09-24 01:22:40|42329.4|42309.4|42322.6|42302.6|42331.9|42311.9|42322.6|42302.6|2
1632446570000|2021-09-24 01:22:50|42320.1|42300.1|42322.6|42302.6|42322.6|42302.6|42320.1|42300.1|1
1632446580000|2021-09-24 01:23:00|42323.3|42303.3|42330.1|42310.1|42330.1|42310.1|42323.3|42303.3|2
1632446590000|2021-09-24 01:23:10|42332.6|42312.6|42330.1|42310.1|42335.1|42315.1|42330.1|42310.1|1
1632446600000|2021-09-24 01:23:20|42329.4|42309.4|42325.1|42305.1|42329.4|42309.4|42325.1|42305.1|0
1632446610000|2021-09-24 01:23:30|42326.9|42306.9|42325.1|42305.1|42326.9|42306.9|42325.1|42305.1|0
1632446620000|2021-09-24 01:23:40|42322.6|42302.6|42320.1|42300.1|42322.6|42302.6|42320.1|42300.1|0
1632446630000|2021-09-24 01:23:50|42318.3|42298.3|42315.1|42295.1|42318.3|42298.3|42315.1|42295.1|8
1632446640000|2021-09-24 01:24:00|42311.5|42291.5|42310.1|42290.1|42315.1|42295.1|42310.1|42290.1|5
1632446660000|2021-09-24 01:24:20|42305.1|42285.1|42305.1|42285.1|42305.1|42285.1|42305.1|42285.1|4
1632446670000|2021-09-24 01:24:30|42303.3|42283.3|42300.1|42280.1|42303.3|42283.3|42295.1|42275.1|9
1632446680000|2021-09-24 01:24:40|42304.4|42284.4|42315.1|42295.1|42316.9|42296.9|42304.4|42284.4|2
1632446690000|2021-09-24 01:24:50|42312.6|42292.6|42310.1|42290.1|42315.1|42295.1|42310.1|42290.1|8
1632446700000|2021-09-24 01:25:00|42312.6|42292.6|42312.6|42292.6|42312.6|42292.6|42312.6|42292.6|3
1632446710000|2021-09-24 01:25:10|42310.8|42290.8|42322.6|42302.6|42322.6|42302.6|42310.8|42290.8|4
1632446720000|2021-09-24 01:25:20|42325.1|42305.1|42317.6|42297.6|42325.1|42305.1|42315.1|42295.1|16
1632446730000|2021-09-24 01:25:30|42318.3|42298.3|42324.4|42304.4|42324.4|42304.4|42318.3|42298.3|2
1632446740000|2021-09-24 01:25:40|42325.1|42305.1|42327.6|42307.6|42327.6|42307.6|42322.6|42302.6|1
1632446750000|2021-09-24 01:25:50|42330.1|42310.1|42326.9|42306.9|42332.6|42312.6|42325.1|42305.1|7
1632446760000|2021-09-24 01:26:00|42325.1|42305.1|42326.9|42306.9|42326.9|42306.9|42325.1|42305.1|1
1632446770000|2021-09-24 01:26:10|42327.6|42307.6|42325.1|42305.1|42329.4|42309.4|42325.1|42305.1|2
1632446780000|2021-09-24 01:26:20|42322.6|42302.6|42322.6|42302.6|42322.6|42302.6|42322.6|42302.6|1
1632446790000|2021-09-24 01:26:30|42320.1|42300.1|42307.6|42287.6|42320.1|42300.1|42307.6|42287.6|6
1632446800000|2021-09-24 01:26:40|42305.1|42285.1|42297.6|42277.6|42305.1|42285.1|42293.3|42273.3|12
1632446810000|2021-09-24 01:26:50|42298.3|42278.3|42300.1|42280.1|42305.1|42285.1|42298.3|42278.3|2
1632446820000|2021-09-24 01:27:00|42298.3|42278.3|42298.3|42278.3|42298.3|42278.3|42298.3|42278.3|0
1632446830000|2021-09-24 01:27:10|42300.1|42280.1|42300.1|42280.1|42300.1|42280.1|42300.1|42280.1|0
1632446840000|2021-09-24 01:27:20|42297.6|42277.6|42298.3|42278.3|42300.1|42280.1|42297.6|42277.6|0
1632446850000|2021-09-24 01:27:30|42297.6|42277.6|42301.9|42281.9|42301.9|42281.9|42297.6|42277.6|4
1632446860000|2021-09-24 01:27:40|42302.6|42282.6|42310.1|42290.1|42311.9|42291.9|42302.6|42282.6|0
1632446870000|2021-09-24 01:27:50|42311.9|42291.9|42305.1|42285.1|42311.9|42291.9|42305.1|42285.1|1
1632446880000|2021-09-24 01:28:00|42307.6|42287.6|42307.6|42287.6|42307.6|42287.6|42307.6|42287.6|1
1632446890000|2021-09-24 01:28:10|42305.1|42285.1|42312.6|42292.6|42312.6|42292.6|42305.1|42285.1|6
1632446900000|2021-09-24 01:28:20|42313.3|42293.3|42317.6|42297.6|42317.6|42297.6|42313.3|42293.3|0
1632446910000|2021-09-24 01:28:30|42315.1|42295.1|42315.1|42295.1|42315.1|42295.1|42315.1|42295.1|0
1632446920000|2021-09-24 01:28:40|42312.6|42292.6|42311.9|42291.9|42314.4|42294.4|42310.1|42290.1|5
1632446930000|2021-09-24 01:28:50|42312.6|42292.6|42310.1|42290.1|42312.6|42292.6|42310.1|42290.1|0
1632446940000|2021-09-24 01:29:00|42312.6|42292.6|42310.1|42290.1|42315.1|42295.1|42310.1|42290.1|13
1632446950000|2021-09-24 01:29:10|42307.6|42287.6|42305.1|42285.1|42307.6|42287.6|42302.6|42282.6|4
1632446960000|2021-09-24 01:29:20|42310.1|42290.1|42312.6|42292.6|42312.6|42292.6|42310.1|42290.1|2
1632446970000|2021-09-24 01:29:30|42310.1|42290.1|42315.1|42295.1|42315.1|42295.1|42310.1|42290.1|4
1632446980000|2021-09-24 01:29:40|42317.6|42297.6|42320.1|42300.1|42320.1|42300.1|42317.6|42297.6|2
1632446990000|2021-09-24 01:29:50|42324.4|42304.4|42330.1|42310.1|42330.1|42310.1|42324.4|42304.4|5
1632447000000|2021-09-24 01:30:00|42332.6|42312.6|42345.1|42325.1|42350.1|42330.1|42332.6|42312.6|10
1632447010000|2021-09-24 01:30:10|42345.8|42325.8|42337.6|42317.6|42346.9|42326.9|42337.6|42317.6|5
1632447020000|2021-09-24 01:30:20|42335.1|42315.1|42325.1|42305.1|42335.1|42315.1|42325.1|42305.1|2
1632447030000|2021-09-24 01:30:30|42327.6|42307.6|42325.1|42305.1|42327.6|42307.6|42325.1|42305.1|0
1632447040000|2021-09-24 01:30:40|42326.9|42306.9|42330.1|42310.1|42335.1|42315.1|42326.9|42306.9|4
1632447050000|2021-09-24 01:30:50|42327.6|42307.6|42325.1|42305.1|42327.6|42307.6|42325.1|42305.1|3
1632447060000|2021-09-24 01:31:00|42326.9|42306.9|42327.6|42307.6|42327.6|42307.6|42325.1|42305.1|0
1632447070000|2021-09-24 01:31:10|42331.2|42311.2|42335.1|42315.1|42335.1|42315.1|42331.2|42311.2|2
1632447080000|2021-09-24 01:31:20|42341.9|42321.9|42355.1|42335.1|42360.1|42340.1|42341.9|42321.9|11
1632447090000|2021-09-24 01:31:30|42357.6|42337.6|42355.1|42335.1|42357.6|42337.6|42355.1|42335.1|1
1632447100000|2021-09-24 01:31:40|42357.6|42337.6|42353.3|42333.3|42357.6|42337.6|42353.3|42333.3|1
1632447120000|2021-09-24 01:32:00|42355.1|42335.1|42355.1|42335.1|42355.1|42335.1|42355.1|42335.1|0
1632447140000|2021-09-24 01:32:20|42351.5|42331.5|42350.1|42330.1|42351.5|42331.5|42350.1|42330.1|1
1632447150000|2021-09-24 01:32:30|42347.6|42327.6|42347.6|42327.6|42347.6|42327.6|42347.6|42327.6|1
1632447160000|2021-09-24 01:32:40|42345.1|42325.1|42345.1|42325.1|42345.1|42325.1|42345.1|42325.1|0
1632447170000|2021-09-24 01:32:50|42347.6|42327.6|42354.4|42334.4|42354.4|42334.4|42347.6|42327.6|2
1632447180000|2021-09-24 01:33:00|42355.1|42335.1|42342.6|42322.6|42355.1|42335.1|42342.6|42322.6|2
1632447190000|2021-09-24 01:33:10|42339.4|42319.4|42340.1|42320.1|42340.1|42320.1|42337.6|42317.6|2
1632447200000|2021-09-24 01:33:20|42341.9|42321.9|42345.1|42325.1|42345.1|42325.1|42341.9|42321.9|0
1632447210000|2021-09-24 01:33:30|42348.3|42328.3|42352.6|42332.6|42352.6|42332.6|42348.3|42328.3|0
1632447220000|2021-09-24 01:33:40|42350.1|42330.1|42350.1|42330.1|42350.1|42330.1|42350.1|42330.1|0
1632447230000|2021-09-24 01:33:50|42349.4|42329.4|42347.6|42327.6|42349.4|42329.4|42345.1|42325.1|2
1632447240000|2021-09-24 01:34:00|42345.1|42325.1|42345.1|42325.1|42345.1|42325.1|42345.1|42325.1|0
1632447250000|2021-09-24 01:34:10|42350.1|42330.1|42350.1|42330.1|42350.1|42330.1|42350.1|42330.1|0
1632447260000|2021-09-24 01:34:20|42345.1|42325.1|42345.1|42325.1|42345.1|42325.1|42345.1|42325.1|0
1632447270000|2021-09-24 01:34:30|42340.1|42320.1|42327.6|42307.6|42340.1|42320.1|42327.6|42307.6|2
1632447280000|2021-09-24 01:34:40|42330.1|42310.1|42333.7|42313.7|42333.7|42313.7|42330.1|42310.1|3
1632447290000|2021-09-24 01:34:50|42334.4|42314.4|42340.1|42320.1|42340.1|42320.1|42334.4|42314.4|0
1632447300000|2021-09-24 01:35:00|42335.8|42315.8|42335.1|42315.1|42335.8|42315.8|42335.1|42315.1|0
1632447310000|2021-09-24 01:35:10|42333.3|42313.3|42332.6|42312.6|42333.3|42313.3|42327.6|42307.6|2
1632447320000|2021-09-24 01:35:20|42330.1|42310.1|42330.1|42310.1|42330.1|42310.1|42330.1|42310.1|1
1632447330000|2021-09-24 01:35:30|42331.9|42311.9|42330.1|42310.1|42332.6|42312.6|42328.3|42308.3|0
1632447340000|2021-09-24 01:35:40|42331.9|42311.9|42330.1|42310.1|42332.6|42312.6|42330.1|42310.1|0
1632447350000|2021-09-24 01:35:50|42328.3|42308.3|42325.1|42305.1|42328.3|42308.3|42325.1|42305.1|2
1632447360000|2021-09-24 01:36:00|42323.3|42303.3|42310.1|42290.1|42323.3|42303.3|42310.1|42290.1|7
1632447370000|2021-09-24 01:36:10|42312.6|42292.6|42310.1|42290.1|42315.1|42295.1|42310.1|42290.1|2
1632447380000|2021-09-24 01:36:20|42315.1|42295.1|42320.1|42300.1|42320.1|42300.1|42308.3|42288.3|16
1632447390000|2021-09-24 01:36:30|||||||||1
1632447400000|2021-09-24 01:36:40|42313.3|42293.3|42310.8|42290.8|42313.3|42293.3|42310.8|42290.8|8
1632447410000|2021-09-24 01:36:50|42307.2|42287.2|42305.1|42285.1|42310.8|42290.8|42305.1|42285.1|8
1632447420000|2021-09-24 01:37:00|42303.3|42283.3|42305.1|42285.1|42305.1|42285.1|42302.6|42282.6|0
1632447430000|2021-09-24 01:37:10|42300.1|42280.1|42305.1|42285.1|42305.1|42285.1|42300.1|42280.1|0
1632447440000|2021-09-24 01:37:20|42307.6|42287.6|42320.1|42300.1|42320.1|42300.1|42307.6|42287.6|2
1632447450000|2021-09-24 01:37:30|42322.6|42302.6|42325.1|42305.1|42325.1|42305.1|42322.6|42302.6|0
1632447460000|2021-09-24 01:37:40|42327.6|42307.6|42330.1|42310.1|42330.1|42310.1|42327.6|42307.6|0
1632447470000|2021-09-24 01:37:50|42333.7|42313.7|42337.6|42317.6|42337.6|42317.6|42333.7|42313.7|0
1632447480000|2021-09-24 01:38:00|42343|42323|42345.1|42325.1|42346.9|42326.9|42343|42323|6
1632447490000|2021-09-24 01:38:10|42346.9|42326.9|42350.1|42330.1|42350.1|42330.1|42346.9|42326.9|9
1632447500000|2021-09-24 01:38:20|42347.6|42327.6|42347.6|42327.6|42347.6|42327.6|42347.6|42327.6|2
1632447510000|2021-09-24 01:38:30|42350.1|42330.1|42350.1|42330.1|42350.1|42330.1|42350.1|42330.1|0
1632447520000|2021-09-24 01:38:40|42352.6|42332.6|42350.1|42330.1|42352.6|42332.6|42350.1|42330.1|7
1632447530000|2021-09-24 01:38:50|42353.3|42333.3|42355.1|42335.1|42355.1|42335.1|42353.3|42333.3|1
1632447540000|2021-09-24 01:39:00|42357.6|42337.6|42365.1|42345.1|42365.1|42345.1|42357.6|42337.6|13
1632447550000|2021-09-24 01:39:10|42366.9|42346.9|42370.1|42350.1|42372.6|42352.6|42366.9|42346.9|10
1632447560000|2021-09-24 01:39:20|42368.3|42348.3|42365.1|42345.1|42368.3|42348.3|42365.1|42345.1|2
1632447570000|2021-09-24 01:39:30|42370.1|42350.1|42377.6|42357.6|42377.6|42357.6|42370.1|42350.1|7
1632447580000|2021-09-24 01:39:40|42375.1|42355.1|42367.6|42347.6|42375.1|42355.1|42367.6|42347.6|14
1632447590000|2021-09-24 01:39:50|42368.3|42348.3|42365.1|42345.1|42370.1|42350.1|42365.1|42345.1|1
1632447600000|2021-09-24 01:40:00|42370.1|42350.1|42372.6|42352.6|42372.6|42352.6|42369.4|42349.4|2
1632447620000|2021-09-24 01:40:20|42376.2|42356.2|42380.1|42360.1|42380.1|42360.1|42374.4|42354.4|5
1632447630000|2021-09-24 01:40:30|42385.1|42365.1|42391.2|42371.2|42391.2|42371.2|42385.1|42365.1|8
1632447640000|2021-09-24 01:40:40|42391.9|42371.9|42392.6|42372.6|42396.9|42376.9|42391.9|42371.9|12
1632447650000|2021-09-24 01:40:50|42390.8|42370.8|42390.1|42370.1|42390.8|42370.8|42387.6|42367.6|8
1632447660000|2021-09-24 01:41:00|42390.8|42370.8|42400.1|42380.1|42400.1|42380.1|42390.1|42370.1|3
1632447670000|2021-09-24 01:41:10|42397.6|42377.6|42395.1|42375.1|42397.6|42377.6|42395.1|42375.1|9
1632447680000|2021-09-24 01:41:20|42396.9|42376.9|42390.1|42370.1|42397.6|42377.6|42390.1|42370.1|5
1632447690000|2021-09-24 01:41:30|42387.6|42367.6|42377.6|42357.6|42387.6|42367.6|42377.6|42357.6|9
1632447700000|2021-09-24 01:41:40|42378.3|42358.3|42384.4|42364.4|42384.4|42364.4|42378.3|42358.3|1
1632447710000|2021-09-24 01:41:50|42386.9|42366.9|42375.1|42355.1|42386.9|42366.9|42375.1|42355.1|4
1632447720000|2021-09-24 01:42:00|42375.8|42355.8|42377.6|42357.6|42379.4|42359.4|42375.1|42355.1|4
1632447730000|2021-09-24 01:42:10|42375.1|42355.1|42375.1|42355.1|42375.1|42355.1|42375.1|42355.1|3
1632447740000|2021-09-24 01:42:20|42373.3|42353.3|42372.6|42352.6|42373.3|42353.3|42372.6|42352.6|0
1632447750000|2021-09-24 01:42:30|42370.1|42350.1|42365.1|42345.1|42370.1|42350.1|42365.1|42345.1|4
1632447760000|2021-09-24 01:42:40|||||||||1
1632447770000|2021-09-24 01:42:50|42363.7|42343.7|42357.6|42337.6|42363.7|42343.7|42357.6|42337.6|4
1632447780000|2021-09-24 01:43:00|42355.1|42335.1|42355.1|42335.1|42355.1|42335.1|42350.8|42330.8|5
1632447790000|2021-09-24 01:43:10|42350.1|42330.1|42355.1|42335.1|42355.1|42335.1|42350.1|42330.1|0
1632447810000|2021-09-24 01:43:30|42357.6|42337.6|42360.1|42340.1|42360.1|42340.1|42357.6|42337.6|3
1632447820000|2021-09-24 01:43:40|42361.9|42341.9|42365.1|42345.1|42366.9|42346.9|42361.9|42341.9|2
1632447830000|2021-09-24 01:43:50|42365.8|42345.8|42371.9|42351.9|42371.9|42351.9|42365.8|42345.8|1
1632447840000|2021-09-24 01:44:00|42375.1|42355.1|42375.1|42355.1|42375.1|42355.1|42375.1|42355.1|1
1632447870000|2021-09-24 01:44:30|42372.6|42352.6|42372.6|42352.6|42372.6|42352.6|42372.6|42352.6|0
1632447880000|2021-09-24 01:44:40|42374.4|42354.4|42375.1|42355.1|42376.9|42356.9|42374.4|42354.4|12
1632447890000|2021-09-24 01:44:50|||||||||2
1632447900000|2021-09-24 01:45:00|42373.3|42353.3|42367.6|42347.6|42373.3|42353.3|42367.6|42347.6|3
1632447910000|2021-09-24 01:45:10|42365.1|42345.1|42370.1|42350.1|42370.1|42350.1|42365.1|42345.1|2
1632447920000|2021-09-24 01:45:20|42372.6|42352.6|42376.9|42356.9|42376.9|42356.9|42372.6|42352.6|4
1632447930000|2021-09-24 01:45:30|42378.7|42358.7|42382.6|42362.6|42384.4|42364.4|42375.1|42355.1|3
1632447940000|2021-09-24 01:45:40|42383.3|42363.3|42385.1|42365.1|42385.1|42365.1|42383.3|42363.3|0
1632447950000|2021-09-24 01:45:50|42384.4|42364.4|42385.1|42365.1|42385.1|42365.1|42384.4|42364.4|1
1632447960000|2021-09-24 01:46:00|42375.8|42355.8|42370.1|42350.1|42375.8|42355.8|42370.1|42350.1|20
1632447970000|2021-09-24 01:46:10|42369.4|42349.4|42365.1|42345.1|42369.4|42349.4|42364.4|42344.4|2
1632447980000|2021-09-24 01:46:20|42370.1|42350.1|42367.6|42347.6|42370.1|42350.1|42367.6|42347.6|0
1632447990000|2021-09-24 01:46:30|42365.1|42345.1|42365.1|42345.1|42367.6|42347.6|42365.1|42345.1|2
1632448000000|2021-09-24 01:46:40|42360.1|42340.1|42358.3|42338.3|42360.1|42340.1|42358.3|42338.3|9
1632448010000|2021-09-24 01:46:50|42352.6|42332.6|42348.3|42328.3|42352.6|42332.6|42348.3|42328.3|10
1632448020000|2021-09-24 01:47:00|42347.6|42327.6|42340.1|42320.1|42347.6|42327.6|42340.1|42320.1|4
1632448030000|2021-09-24 01:47:10|42344.4|42324.4|42344.4|42324.4|42344.4|42324.4|42344.4|42324.4|6
1632448040000|2021-09-24 01:47:20|42345.1|42325.1|42340.1|42320.1|42345.1|42325.1|42340.1|42320.1|1
1632448050000|2021-09-24 01:47:30|42335.1|42315.1|42329.4|42309.4|42335.1|42315.1|42327.6|42307.6|1
1632448060000|2021-09-24 01:47:40|42330.1|42310.1|42325.1|42305.1|42330.1|42310.1|42325.1|42305.1|2
1632448070000|2021-09-24 01:47:50|42322.6|42302.6|42315.1|42295.1|42322.6|42302.6|42312.6|42292.6|10
1632448080000|2021-09-24 01:48:00|42316.9|42296.9|42320.1|42300.1|42320.1|42300.1|42316.9|42296.9|1
1632448090000|2021-09-24 01:48:10|42317.6|42297.6|42312.6|42292.6|42320.1|42300.1|42310.1|42290.1|2
1632448100000|2021-09-24 01:48:20|42309|42289|42300.1|42280.1|42309|42289|42300.1|42280.1|11
1632448110000|2021-09-24 01:48:30|42297.6|42277.6|42287.6|42267.6|42297.6|42277.6|42287.6|42267.6|13
1632448120000|2021-09-24 01:48:40|42286.9|42266.9|42285.1|42265.1|42286.9|42266.9|42285.1|42265.1|6
1632448130000|2021-09-24 01:48:50|42287.6|42267.6|42287.6|42267.6|42289.4|42269.4|42287.6|42267.6|8
1632448140000|2021-09-24 01:49:00|42288.3|42268.3|42295.1|42275.1|42296.9|42276.9|42288.3|42268.3|10
1632448150000|2021-09-24 01:49:10|42300.1|42280.1|42295.1|42275.1|42300.1|42280.1|42295.1|42275.1|0
1632448160000|2021-09-24 01:49:20|42291.9|42271.9|42290.1|42270.1|42293.7|42273.7|42289.4|42269.4|2
1632448170000|2021-09-24 01:49:30|42291.9|42271.9|42292.6|42272.6|42292.6|42272.6|42291.9|42271.9|3
1632448190000|2021-09-24 01:49:50|42287.6|42267.6|42287.6|42267.6|42287.6|42267.6|42287.6|42267.6|5
1632448200000|2021-09-24 01:50:00|42290.1|42270.1|42291.9|42271.9|42291.9|42271.9|42290.1|42270.1|4
1632448210000|2021-09-24 01:50:10|42294.4|42274.4|42292.6|42272.6|42297.6|42277.6|42292.6|42272.6|6
1632448220000|2021-09-24 01:50:20|42294.4|42274.4|42295.1|42275.1|42295.1|42275.1|42294.4|42274.4|1
1632448230000|2021-09-24 01:50:30|42292.6|42272.6|42292.6|42272.6|42292.6|42272.6|42292.6|42272.6|0
1632448240000|2021-09-24 01:50:40|42294.4|42274.4|42295.1|42275.1|42295.1|42275.1|42292.6|42272.6|1
1632448250000|2021-09-24 01:50:50|42292.6|42272.6|42292.6|42272.6|42295.1|42275.1|42292.6|42272.6|2
1632448260000|2021-09-24 01:51:00|42290.1|42270.1|42308.7|42288.7|42308.7|42288.7|42287.6|42267.6|13
1632448270000|2021-09-24 01:51:10|42308.3|42288.3|42310.1|42290.1|42310.1|42290.1|42305.1|42285.1|3
1632448280000|2021-09-24 01:51:20|42310.8|42290.8|42312.6|42292.6|42312.6|42292.6|42310.8|42290.8|1
1632448290000|2021-09-24 01:51:30|42310.1|42290.1|42310.1|42290.1|42310.1|42290.1|42310.1|42290.1|0
1632448300000|2021-09-24 01:51:40|42307.6|42287.6|42310.1|42290.1|42310.1|42290.1|42307.6|42287.6|2
1632448310000|2021-09-24 01:51:50|42307.6|42287.6|42295.8|42275.8|42307.6|42287.6|42295.8|42275.8|8
1632448320000|2021-09-24 01:52:00|42293.3|42273.3|42280.1|42260.1|42293.3|42273.3|42280.1|42260.1|25
1632448330000|2021-09-24 01:52:10|42281.9|42261.9|42280.1|42260.1|42284.4|42264.4|42280.1|42260.1|14
1632448340000|2021-09-24 01:52:20|42281.9|42261.9|42285.1|42265.1|42285.1|42265.1|42281.9|42261.9|2
1632448350000|2021-09-24 01:52:30|42287.6|42267.6|42295.1|42275.1|42295.1|42275.1|42287.6|42267.6|6
1632448360000|2021-09-24 01:52:40|42294.4|42274.4|42294.4|42274.4|42294.4|42274.4|42294.4|42274.4|2
1632448370000|2021-09-24 01:52:50|42290.1|42270.1|42290.1|42270.1|42290.1|42270.1|42290.1|42270.1|9
1632448380000|2021-09-24 01:53:00|42287.6|42267.6|42285.1|42265.1|42287.6|42267.6|42285.1|42265.1|0
1632448390000|2021-09-24 01:53:10|42290.1|42270.1|42287.6|42267.6|42290.1|42270.1|42287.6|42267.6|12
1632448400000|2021-09-24 01:53:20|42285.1|42265.1|42285.1|42265.1|42285.1|42265.1|42282.6|42262.6|0
1632448410000|2021-09-24 01:53:30|||||||||1
1632448420000|2021-09-24 01:53:40|42285.8|42265.8|42285.1|42265.1|42287.6|42267.6|42285.1|42265.1|1
1632448430000|2021-09-24 01:53:50|42283.3|42263.3|42285.1|42265.1|42285.1|42265.1|42281.5|42261.5|0
1632448440000|2021-09-24 01:54:00|42283.3|42263.3|42287.6|42267.6|42287.6|42267.6|42282.6|42262.6|9
1632448450000|2021-09-24 01:54:10|42288.3|42268.3|42291.9|42271.9|42294.4|42274.4|42288.3|42268.3|8
1632448460000|2021-09-24 01:54:20|42293.7|42273.7|42287.6|42267.6|42295.1|42275.1|42287.6|42267.6|5
1632448470000|2021-09-24 01:54:30|42290.1|42270.1|42299.4|42279.4|42305.1|42285.1|42285.1|42265.1|14
1632448480000|2021-09-24 01:54:40|42306.2|42286.2|42315.1|42295.1|42315.1|42295.1|42305.1|42285.1|19
1632448490000|2021-09-24 01:54:50|42316.9|42296.9|42317.6|42297.6|42322.6|42302.6|42316.9|42296.9|8
1632448500000|2021-09-24 01:55:00|42316.9|42296.9|42287.6|42267.6|42316.9|42296.9|42287.6|42267.6|29
1632448510000|2021-09-24 01:55:10|42284|42264|42268.3|42248.3|42284|42264|42267.6|42247.6|16
1632448520000|2021-09-24 01:55:20|42270.1|42250.1|42279.4|42259.4|42279.4|42259.4|42270.1|42250.1|3
1632448530000|2021-09-24 01:55:30|42280.1|42260.1|42280.1|42260.1|42280.1|42260.1|42280.1|42260.1|3
1632448540000|2021-09-24 01:55:40|42277.6|42257.6|42265.1|42245.1|42277.6|42257.6|42265.1|42245.1|11
1632448550000|2021-09-24 01:55:50|42261.5|42241.5|42247.6|42227.6|42261.5|42241.5|42245.1|42225.1|18
1632448560000|2021-09-24 01:56:00|42249.4|42229.4|42250.1|42230.1|42252.6|42232.6|42249.4|42229.4|3
1632448570000|2021-09-24 01:56:10|42246.9|42226.9|42232.6|42212.6|42246.9|42226.9|42232.6|42212.6|2
1632448580000|2021-09-24 01:56:20|42230.8|42210.8|42216.5|42196.5|42230.8|42210.8|42216.5|42196.5|16
1632448590000|2021-09-24 01:56:30|42214|42194|42201.9|42181.9|42214|42194|42190.8|42170.8|36
1632448600000|2021-09-24 01:56:40|42207.6|42187.6|42202.6|42182.6|42210.1|42190.1|42201.9|42181.9|24
1632448610000|2021-09-24 01:56:50|42205.1|42185.1|42205.1|42185.1|42207.6|42187.6|42200.1|42180.1|18
1632448620000|2021-09-24 01:57:00|42200.1|42180.1|42192.6|42172.6|42200.1|42180.1|42190.1|42170.1|47
1632448630000|2021-09-24 01:57:10|42190.1|42170.1|42195.1|42175.1|42197.6|42177.6|42190.1|42170.1|9
1632448640000|2021-09-24 01:57:20|42191.5|42171.5|42187.6|42167.6|42191.5|42171.5|42187.6|42167.6|4
1632448650000|2021-09-24 01:57:30|42190.1|42170.1|42160.1|42140.1|42192.6|42172.6|42159.4|42139.4|25
1632448660000|2021-09-24 01:57:40|42158.3|42138.3|42160.1|42140.1|42160.1|42140.1|42155.1|42135.1|18
1632448670000|2021-09-24 01:57:50|42161.9|42141.9|42157.6|42137.6|42162.6|42142.6|42157.6|42137.6|7
1632448680000|2021-09-24 01:58:00|42161.2|42141.2|42162.6|42142.6|42162.6|42142.6|42161.2|42141.2|10
1632448690000|2021-09-24 01:58:10|42160.8|42140.8|42176.9|42156.9|42176.9|42156.9|42160.8|42140.8|20
1632448700000|2021-09-24 01:58:20|42179.4|42159.4|42185.1|42165.1|42190.1|42170.1|42175.1|42155.1|24
1632448710000|2021-09-24 01:58:30|42190.1|42170.1|42182.6|42162.6|42190.1|42170.1|42182.6|42162.6|10
1632448720000|2021-09-24 01:58:40|42185.1|42165.1|42180.1|42160.1|42195.1|42175.1|42180.1|42160.1|26
1632448730000|2021-09-24 01:58:50|42184.4|42164.4|42191.9|42171.9|42191.9|42171.9|42184.4|42164.4|18
1632448740000|2021-09-24 01:59:00|42192.6|42172.6|42190.1|42170.1|42192.6|42172.6|42190.1|42170.1|1
1632448750000|2021-09-24 01:59:10|42188.3|42168.3|42185.1|42165.1|42188.3|42168.3|42185.1|42165.1|0
1632448760000|2021-09-24 01:59:20|42183.3|42163.3|42180.1|42160.1|42183.3|42163.3|42180.1|42160.1|4
1632448770000|2021-09-24 01:59:30|42175.8|42155.8|42160.1|42140.1|42175.8|42155.8|42160.1|42140.1|29
1632448780000|2021-09-24 01:59:40|42163.3|42143.3|42150.1|42130.1|42163.3|42143.3|42135.8|42115.8|34
1632448790000|2021-09-24 01:59:50|42147.6|42127.6|42154.4|42134.4|42154.4|42134.4|42145.8|42125.8|11
1632448800000|2021-09-24 02:00:00|42152.6|42132.6|42156.9|42136.9|42156.9|42136.9|42140.1|42120.1|50
1632448810000|2021-09-24 02:00:10|42160.1|42140.1|42160.8|42140.8|42170.1|42150.1|42160.1|42140.1|24
1632448820000|2021-09-24 02:00:20|42162.6|42142.6|42165.1|42145.1|42170.1|42150.1|42158.3|42138.3|45
1632448830000|2021-09-24 02:00:30|42166.9|42146.9|42160.8|42140.8|42167.6|42147.6|42160.8|42140.8|15
1632448840000|2021-09-24 02:00:40|42162.6|42142.6|42157.6|42137.6|42165.1|42145.1|42155.8|42135.8|24
1632448850000|2021-09-24 02:00:50|42160.8|42140.8|42174.4|42154.4|42174.4|42154.4|42160.8|42140.8|21
1632448860000|2021-09-24 02:01:00|42172.6|42152.6|42167.6|42147.6|42172.6|42152.6|42167.6|42147.6|7
1632448870000|2021-09-24 02:01:10|42168.3|42148.3|42177.6|42157.6|42177.6|42157.6|42168.3|42148.3|6
1632448880000|2021-09-24 02:01:20|42178.3|42158.3|42184.4|42164.4|42184.4|42164.4|42178.3|42158.3|2
1632448890000|2021-09-24 02:01:30|42186.2|42166.2|42195.1|42175.1|42195.1|42175.1|42186.2|42166.2|7
1632448900000|2021-09-24 02:01:40|42196.9|42176.9|42198.3|42178.3|42205.1|42185.1|42196.9|42176.9|10
1632448910000|2021-09-24 02:01:50|42200.1|42180.1|42197.6|42177.6|42200.1|42180.1|42195.1|42175.1|2
1632448920000|2021-09-24 02:02:00|42196.9|42176.9|42200.1|42180.1|42200.1|42180.1|42195.1|42175.1|2
1632448930000|2021-09-24 02:02:10|42200.8|42180.8|42215.1|42195.1|42215.1|42195.1|42200.8|42180.8|5
1632448940000|2021-09-24 02:02:20|42212.6|42192.6|42205.1|42185.1|42212.6|42192.6|42205.1|42185.1|1
1632448950000|2021-09-24 02:02:30|42203.3|42183.3|42202.6|42182.6|42203.3|42183.3|42200.1|42180.1|3
1632448960000|2021-09-24 02:02:40|42200.8|42180.8|42197.6|42177.6|42200.8|42180.8|42197.6|42177.6|1
1632448970000|2021-09-24 02:02:50|42200.1|42180.1|42200.1|42180.1|42200.1|42180.1|42200.1|42180.1|3
1632448980000|2021-09-24 02:03:00|42197.6|42177.6|42184.7|42164.7|42197.6|42177.6|42184.7|42164.7|6
1632448990000|2021-09-24 02:03:10|42184|42164|42184.4|42164.4|42184.4|42164.4|42177.6|42157.6|8
1632449000000|2021-09-24 02:03:20|42182.6|42162.6|42173.3|42153.3|42182.6|42162.6|42173.3|42153.3|3
1632449010000|2021-09-24 02:03:30|42175.1|42155.1|42180.1|42160.1|42180.1|42160.1|42175.1|42155.1|2
1632449020000|2021-09-24 02:03:40|42178.3|42158.3|42172.6|42152.6|42178.3|42158.3|42172.6|42152.6|2
1632449030000|2021-09-24 02:03:50|42174.4|42154.4|42174.4|42154.4|42174.4|42154.4|42174.4|42154.4|2
1632449040000|2021-09-24 02:04:00|42176.2|42156.2|42185.1|42165.1|42185.1|42165.1|42176.2|42156.2|4
1632449050000|2021-09-24 02:04:10|42180.1|42160.1|42180.1|42160.1|42185.1|42165.1|42180.1|42160.1|3
1632449060000|2021-09-24 02:04:20|42179.4|42159.4|42180.1|42160.1|42180.1|42160.1|42179.4|42159.4|9
1632449080000|2021-09-24 02:04:40|42180.8|42160.8|42180.1|42160.1|42185.1|42165.1|42180.1|42160.1|3
1632449090000|2021-09-24 02:04:50|42175.8|42155.8|42172.6|42152.6|42175.8|42155.8|42170.1|42150.1|10
1632449100000|2021-09-24 02:05:00|42170.1|42150.1|42180.1|42160.1|42180.1|42160.1|42170.1|42150.1|10
1632449110000|2021-09-24 02:05:10|42181.9|42161.9|42186.9|42166.9|42186.9|42166.9|42181.9|42161.9|0
1632449120000|2021-09-24 02:05:20|42190.1|42170.1|42190.1|42170.1|42190.1|42170.1|42190.1|42170.1|0
1632449130000|2021-09-24 02:05:30|42191.9|42171.9|42190.1|42170.1|42195.1|42175.1|42190.1|42170.1|1
1632449140000|2021-09-24 02:05:40|42189.4|42169.4|42187.6|42167.6|42192.6|42172.6|42187.6|42167.6|4
1632449150000|2021-09-24 02:05:50|42189.4|42169.4|42185.1|42165.1|42190.1|42170.1|42185.1|42165.1|0
1632449160000|2021-09-24 02:06:00|42182.6|42162.6|42177.6|42157.6|42182.6|42162.6|42175.1|42155.1|9
1632449170000|2021-09-24 02:06:10|42179.4|42159.4|42182.6|42162.6|42182.6|42162.6|42179.4|42159.4|8
1632449180000|2021-09-24 02:06:20|42183.3|42163.3|42187.6|42167.6|42190.1|42170.1|42183.3|42163.3|5
1632449190000|2021-09-24 02:06:30|42185.1|42165.1|42190.1|42170.1|42190.1|42170.1|42185.1|42165.1|4
1632449200000|2021-09-24 02:06:40|42190.8|42170.8|42192.6|42172.6|42192.6|42172.6|42190.8|42170.8|5
1632449210000|2021-09-24 02:06:50|42195.1|42175.1|42198.3|42178.3|42198.3|42178.3|42195.1|42175.1|2
1632449220000|2021-09-24 02:07:00|42197.6|42177.6|42195.1|42175.1|42198.3|42178.3|42193.3|42173.3|9
1632449230000|2021-09-24 02:07:10|42192.6|42172.6|42188.3|42168.3|42195.1|42175.1|42188.3|42168.3|3
1632449240000|2021-09-24 02:07:20|42187.6|42167.6|42181.9|42161.9|42187.6|42167.6|42181.9|42161.9|2
1632449260000|2021-09-24 02:07:40|||||||||4
1632449270000|2021-09-24 02:07:50|42181.2|42161.2|42177.6|42157.6|42181.2|42161.2|42177.6|42157.6|2
1632449280000|2021-09-24 02:08:00|42179.4|42159.4|42185.1|42165.1|42185.1|42165.1|42177.6|42157.6|10
1632449290000|2021-09-24 02:08:10|42183.3|42163.3|42180.1|42160.1|42183.7|42163.7|42180.1|42160.1|6
1632449300000|2021-09-24 02:08:20|42179.4|42159.4|42182.6|42162.6|42182.6|42162.6|42179.4|42159.4|10
1632449310000|2021-09-24 02:08:30|42184.4|42164.4|42182.6|42162.6|42185.1|42165.1|42182.6|42162.6|1
1632449320000|2021-09-24 02:08:40|42185.1|42165.1|42185.1|42165.1|42185.1|42165.1|42182.6|42162.6|1
1632449330000|2021-09-24 02:08:50|42186.9|42166.9|42192.6|42172.6|42192.6|42172.6|42186.9|42166.9|2
1632449340000|2021-09-24 02:09:00|42195.1|42175.1|42195.1|42175.1|42195.1|42175.1|42195.1|42175.1|0
1632449350000|2021-09-24 02:09:10|42199.4|42179.4|42205.1|42185.1|42205.1|42185.1|42199.4|42179.4|5
1632449360000|2021-09-24 02:09:20|42210.1|42190.1|42220.1|42200.1|42220.1|42200.1|42210.1|42190.1|6
1632449370000|2021-09-24 02:09:30|42217.6|42197.6|42206.5|42186.5|42220.1|42200.1|42206.5|42186.5|20
1632449380000|2021-09-24 02:09:40|42205.1|42185.1|42220.1|42200.1|42220.8|42200.8|42205.1|42185.1|21
1632449390000|2021-09-24 02:09:50|42222.6|42202.6|42221.9|42201.9|42224.4|42204.4|42220.1|42200.1|23
1632449400000|2021-09-24 02:10:00|42220.1|42200.1|42220.1|42200.1|42225.1|42205.1|42215.1|42195.1|13
1632449410000|2021-09-24 02:10:10|42222.6|42202.6|42220.1|42200.1|42222.6|42202.6|42220.1|42200.1|8
1632449420000|2021-09-24 02:10:20|42219.4|42199.4|42217.6|42197.6|42219.4|42199.4|42217.6|42197.6|7
1632449430000|2021-09-24 02:10:30|42215.1|42195.1|42215.1|42195.1|42215.1|42195.1|42215.1|42195.1|4
1632449440000|2021-09-24 02:10:40|42210.1|42190.1|42210.1|42190.1|42210.1|42190.1|42208.3|42188.3|2
1632449450000|2021-09-24 02:10:50|42207.6|42187.6|42204.4|42184.4|42207.6|42187.6|42204.4|42184.4|5
1632449460000|2021-09-24 02:11:00|42205.1|42185.1|42215.1|42195.1|42215.1|42195.1|42205.1|42185.1|7
1632449470000|2021-09-24 02:11:10|42217.6|42197.6|42210.1|42190.1|42220.1|42200.1|42210.1|42190.1|4
1632449480000|2021-09-24 02:11:20|42208.3|42188.3|42200.1|42180.1|42208.3|42188.3|42196.5|42176.5|4
1632449490000|2021-09-24 02:11:30|42196.9|42176.9|42187.6|42167.6|42200.1|42180.1|42187.6|42167.6|0
1632449500000|2021-09-24 02:11:40|42185.1|42165.1|42185.1|42165.1|42187.6|42167.6|42182.6|42162.6|9
1632449510000|2021-09-24 02:11:50|42189.4|42169.4|42187.6|42167.6|42190.1|42170.1|42187.6|42167.6|3
1632449520000|2021-09-24 02:12:00|42185.1|42165.1|42185.1|42165.1|42185.1|42165.1|42185.1|42165.1|4
1632449530000|2021-09-24 02:12:10|||||||||1
1632449540000|2021-09-24 02:12:20|42184.4|42164.4|42174.4|42154.4|42184.4|42164.4|42174.4|42154.4|2
1632449550000|2021-09-24 02:12:30|42172.6|42152.6|42170.1|42150.1|42175.1|42155.1|42170.1|42150.1|3
1632449560000|2021-09-24 02:12:40|42168.3|42148.3|42162.6|42142.6|42170.1|42150.1|42162.6|42142.6|13
1632449570000|2021-09-24 02:12:50|42160.8|42140.8|42160.1|42140.1|42162.6|42142.6|42160.1|42140.1|4
1632449580000|2021-09-24 02:13:00|42165.1|42145.1|42160.1|42140.1|42165.1|42145.1|42160.1|42140.1|0
1632449590000|2021-09-24 02:13:10|42155.1|42135.1|42130.1|42110.1|42155.1|42135.1|42130.1|42110.1|27
1632449600000|2021-09-24 02:13:20|42125.1|42105.1|42130.1|42110.1|42130.1|42110.1|42125.1|42105.1|4
1632449610000|2021-09-24 02:13:30|42127.6|42107.6|42130.1|42110.1|42132.6|42112.6|42127.6|42107.6|7
1632449620000|2021-09-24 02:13:40|42127.6|42107.6|42125.1|42105.1|42130.1|42110.1|42125.1|42105.1|4
1632449630000|2021-09-24 02:13:50|42124.4|42104.4|42113.3|42093.3|42124.4|42104.4|42113.3|42093.3|18
1632449640000|2021-09-24 02:14:00|42110.8|42090.8|42095.8|42075.8|42110.8|42090.8|42095.8|42075.8|26
1632449650000|2021-09-24 02:14:10|42096.5|42076.5|42100.1|42080.1|42100.8|42080.8|42096.5|42076.5|13
1632449660000|2021-09-24 02:14:20|42097.6|42077.6|42097.6|42077.6|42097.6|42077.6|42092.6|42072.6|14
1632449670000|2021-09-24 02:14:30|42095.8|42075.8|42095.1|42075.1|42100.1|42080.1|42084.7|42064.7|12
1632449680000|2021-09-24 02:14:40|42097.6|42077.6|42087.6|42067.6|42097.6|42077.6|42087.6|42067.6|11
1632449690000|2021-09-24 02:14:50|42085.8|42065.8|42090.1|42070.1|42090.1|42070.1|42084.4|42064.4|11
1632449700000|2021-09-24 02:15:00|42093.7|42073.7|42104.4|42084.4|42104.4|42084.4|42093.7|42073.7|10
1632449710000|2021-09-24 02:15:10|42105.1|42085.1|42105.1|42085.1|42105.1|42085.1|42105.1|42085.1|2
1632449720000|2021-09-24 02:15:20|42110.1|42090.1|42110.1|42090.1|42110.1|42090.1|42110.1|42090.1|6
1632449730000|2021-09-24 02:15:30|42113.3|42093.3|42110.1|42090.1|42115.1|42095.1|42110.1|42090.1|6
1632449740000|2021-09-24 02:15:40|42112.6|42092.6|42110.1|42090.1|42115.1|42095.1|42110.1|42090.1|0
1632449750000|2021-09-24 02:15:50|42112.6|42092.6|42115.1|42095.1|42115.1|42095.1|42110.1|42090.1|1
1632449760000|2021-09-24 02:16:00|42117.6|42097.6|42120.1|42100.1|42122.6|42102.6|42117.6|42097.6|2
1632449770000|2021-09-24 02:16:10|||||||||3
1632449780000|2021-09-24 02:16:20|42118.3|42098.3|42118.3|42098.3|42120.1|42100.1|42115.1|42095.1|4
1632449790000|2021-09-24 02:16:30|42117.6|42097.6|42120.1|42100.1|42120.1|42100.1|42115.1|42095.1|2
1632449800000|2021-09-24 02:16:40|42118.3|42098.3|42125.1|42105.1|42125.1|42105.1|42117.6|42097.6|6
1632449810000|2021-09-24 02:16:50|42124.4|42104.4|42120.1|42100.1|42124.4|42104.4|42120.1|42100.1|13
1632449820000|2021-09-24 02:17:00|42117.6|42097.6|42119.4|42099.4|42119.4|42099.4|42112.6|42092.6|5
1632449840000|2021-09-24 02:17:20|42120.1|42100.1|42120.8|42100.8|42120.8|42100.8|42120.1|42100.1|4
1632449850000|2021-09-24 02:17:30|42117.6|42097.6|42113.3|42093.3|42117.6|42097.6|42113.3|42093.3|8
1632449860000|2021-09-24 02:17:40|42114.4|42094.4|42115.1|42095.1|42115.1|42095.1|42112.6|42092.6|0
1632449870000|2021-09-24 02:17:50|42114.4|42094.4|42112.6|42092.6|42114.4|42094.4|42112.6|42092.6|3
1632449880000|2021-09-24 02:18:00|42115.1|42095.1|42110.1|42090.1|42115.1|42095.1|42110.1|42090.1|1
1632449890000|2021-09-24 02:18:10|42111.9|42091.9|42112.6|42092.6|42112.6|42092.6|42107.6|42087.6|1
1632449900000|2021-09-24 02:18:20|42110.1|42090.1|42107.6|42087.6|42111.9|42091.9|42107.6|42087.6|1
1632449920000|2021-09-24 02:18:40|42105.1|42085.1|42102.6|42082.6|42105.1|42085.1|42102.6|42082.6|1
1632449930000|2021-09-24 02:18:50|42095.1|42075.1|42095.1|42075.1|42095.1|42075.1|42095.1|42075.1|3
1632449940000|2021-09-24 02:19:00|42093.3|42073.3|42085.1|42065.1|42093.3|42073.3|42085.1|42065.1|6
1632449950000|2021-09-24 02:19:10|42087.6|42067.6|42082.6|42062.6|42087.6|42067.6|42082.6|42062.6|12
1632449960000|2021-09-24 02:19:20|42080.1|42060.1|42082.6|42062.6|42082.6|42062.6|42080.1|42060.1|2
1632449970000|2021-09-24 02:19:30|42080.1|42060.1|42082.6|42062.6|42085.1|42065.1|42080.1|42060.1|8
1632449980000|2021-09-24 02:19:40|42083.3|42063.3|42085.1|42065.1|42085.1|42065.1|42081.5|42061.5|7
1632449990000|2021-09-24 02:19:50|42082.6|42062.6|42082.6|42062.6|42082.6|42062.6|42082.6|42062.6|1
1632450000000|2021-09-24 02:20:00|42081.9|42061.9|42074.4|42054.4|42081.9|42061.9|42074.4|42054.4|3
1632450010000|2021-09-24 02:20:10|42070.1|42050.1|42070.1|42050.1|42072.6|42052.6|42070.1|42050.1|4
1632450020000|2021-09-24 02:20:20|42072.6|42052.6|42057.6|42037.6|42072.6|42052.6|42057.6|42037.6|21
1632450030000|2021-09-24 02:20:30|42058.3|42038.3|42060.1|42040.1|42060.1|42040.1|42057.6|42037.6|2
1632450040000|2021-09-24 02:20:40|42058.7|42038.7|42055.1|42035.1|42058.7|42038.7|42055.1|42035.1|3
1632450050000|2021-09-24 02:20:50|42060.1|42040.1|42060.1|42040.1|42060.1|42040.1|42060.1|42040.1|2
1632450060000|2021-09-24 02:21:00|42062.6|42042.6|42057.6|42037.6|42062.6|42042.6|42057.6|42037.6|6
1632450070000|2021-09-24 02:21:10|42055.8|42035.8|42047.6|42027.6|42055.8|42035.8|42045.1|42025.1|23
1632450080000|2021-09-24 02:21:20|42045.8|42025.8|42045.8|42025.8|42045.8|42025.8|42045.8|42025.8|3
1632450090000|2021-09-24 02:21:30|42041.5|42021.5|42041.5|42021.5|42041.5|42021.5|42041.5|42021.5|3
1632450100000|2021-09-24 02:21:40|42045.1|42025.1|42045.1|42025.1|42045.1|42025.1|42045.1|42025.1|1
1632450110000|2021-09-24 02:21:50|42040.1|42020.1|42040.1|42020.1|42040.1|42020.1|42040.1|42020.1|1
1632450120000|2021-09-24 02:22:00|42041.9|42021.9|42044.4|42024.4|42044.4|42024.4|42040.1|42020.1|2
1632450130000|2021-09-24 02:22:10|42045.1|42025.1|42045.1|42025.1|42045.1|42025.1|42045.1|42025.1|4
1632450140000|2021-09-24 02:22:20|42045.8|42025.8|42049|42029|42049|42029|42045.8|42025.8|1
1632450150000|2021-09-24 02:22:30|42050.8|42030.8|42052.6|42032.6|42052.6|42032.6|42050.8|42030.8|7
1632450160000|2021-09-24 02:22:40|42055.1|42035.1|42055.1|42035.1|42055.1|42035.1|42055.1|42035.1|2
1632450170000|2021-09-24 02:22:50|42057.6|42037.6|42055.1|42035.1|42057.6|42037.6|42055.1|42035.1|3
1632450180000|2021-09-24 02:23:00|42056.9|42036.9|42061.5|42041.5|42061.5|42041.5|42056.9|42036.9|4
1632450190000|2021-09-24 02:23:10|42058.3|42038.3|42060.8|42040.8|42060.8|42040.8|42058.3|42038.3|15
1632450200000|2021-09-24 02:23:20|42061.5|42041.5|42061.5|42041.5|42061.5|42041.5|42061.5|42041.5|3
1632450220000|2021-09-24 02:23:40|42062.2|42042.2|42069|42049|42069|42049|42062.2|42042.2|0
1632450230000|2021-09-24 02:23:50|||||||||1
1632450240000|2021-09-24 02:24:00|42069.7|42049.7|42071.5|42051.5|42071.5|42051.5|42069.7|42049.7|2
1632450250000|2021-09-24 02:24:10|42072.9|42052.9|42072.9|42052.9|42072.9|42052.9|42072.9|42052.9|0
1632450260000|2021-09-24 02:24:20|||||||||1
1632450290000|2021-09-24 02:24:50|42077.2|42057.2|42079.7|42059.7|42079.7|42059.7|42077.2|42057.2|2
1632450300000|2021-09-24 02:25:00|42077.2|42057.2|42077.2|42057.2|42077.2|42057.2|42077.2|42057.2|3
1632450320000|2021-09-24 02:25:20|42079.7|42059.7|42081.5|42061.5|42081.5|42061.5|42079|42059|4
1632450330000|2021-09-24 02:25:30|||||||||3
1632450340000|2021-09-24 02:25:40|42086.5|42066.5|42084|42064|42086.5|42066.5|42084|42064|23
1632450350000|2021-09-24 02:25:50|||||||||4
1632450360000|2021-09-24 02:26:00|42085.8|42065.8|42100.8|42080.8|42102.6|42082.6|42085.8|42065.8|29
1632450370000|2021-09-24 02:26:10|42091.5|42071.5|42080.1|42060.1|42091.5|42071.5|42080.1|42060.1|23
1632450380000|2021-09-24 02:26:20|42074|42054|42073.3|42053.3|42074|42054|42073.3|42053.3|11
1632450400000|2021-09-24 02:26:40|42072.2|42052.2|42069.7|42049.7|42072.2|42052.2|42069.7|42049.7|14
1632450410000|2021-09-24 02:26:50|42066.9|42046.9|42061.5|42041.5|42066.9|42046.9|42061.5|42041.5|8
1632450420000|2021-09-24 02:27:00|42057.9|42037.9|42054.7|42034.7|42057.9|42037.9|42054.7|42034.7|9
1632450430000|2021-09-24 02:27:10|42055.4|42035.4|42057.2|42037.2|42059|42039|42055.4|42035.4|8
1632450440000|2021-09-24 02:27:20|42051.5|42031.5|42047.2|42027.2|42051.5|42031.5|42044.7|42024.7|9
1632450450000|2021-09-24 02:27:30|42045.4|42025.4|42037.2|42017.2|42045.4|42025.4|42037.2|42017.2|14
1632450460000|2021-09-24 02:27:40|42035.4|42015.4|42035.4|42015.4|42035.4|42015.4|42032.9|42012.9|7
1632450470000|2021-09-24 02:27:50|42032.9|42012.9|42033.6|42013.6|42035.4|42015.4|42032.9|42012.9|6
1632450480000|2021-09-24 02:28:00|42034.7|42014.7|42046.5|42026.5|42046.5|42026.5|42034.7|42014.7|9
1632450490000|2021-09-24 02:28:10|||||||||2
1632450500000|2021-09-24 02:28:20|42044|42024|42044|42024|42044.7|42024.7|42042.2|42022.2|4
1632450510000|2021-09-24 02:28:30|42042.2|42022.2|42047.2|42027.2|42047.2|42027.2|42042.2|42022.2|8
1632450520000|2021-09-24 02:28:40|42049|42029|42052.2|42032.2|42052.2|42032.2|42049|42029|2
1632450530000|2021-09-24 02:28:50|42054.7|42034.7|42056.5|42036.5|42056.5|42036.5|42054.7|42034.7|4
1632450540000|2021-09-24 02:29:00|42058.3|42038.3|42060.8|42040.8|42060.8|42040.8|42058.3|42038.3|0
1632450550000|2021-09-24 02:29:10|42062.6|42042.6|42064.4|42044.4|42064.4|42044.4|42062.6|42042.6|0
1632450560000|2021-09-24 02:29:20|42066.9|42046.9|42066.9|42046.9|42066.9|42046.9|42066.9|42046.9|0
1632450570000|2021-09-24 02:29:30|42068.7|42048.7|42070.1|42050.1|42070.1|42050.1|42068.7|42048.7|0
1632450580000|2021-09-24 02:29:40|42070.8|42050.8|42070.8|42050.8|42070.8|42050.8|42070.8|42050.8|5
1632450590000|2021-09-24 02:29:50|42071.5|42051.5|42070.8|42050.8|42071.5|42051.5|42070.8|42050.8|1
1632450600000|2021-09-24 02:30:00|42071.5|42051.5|42056.9|42036.9|42080.1|42060.1|42053.3|42033.3|25
1632450610000|2021-09-24 02:30:10|42055.1|42035.1|42046.5|42026.5|42055.1|42035.1|42046.5|42026.5|6
1632450620000|2021-09-24 02:30:20|42044.7|42024.7|42060.1|42040.1|42060.1|42040.1|42044|42024|9
1632450630000|2021-09-24 02:30:30|42061.9|42041.9|42065.8|42045.8|42066.2|42046.2|42061.9|42041.9|0
1632450640000|2021-09-24 02:30:40|42067.6|42047.6|42070.1|42050.1|42070.1|42050.1|42067.6|42047.6|4
1632450650000|2021-09-24 02:30:50|42072.6|42052.6|42080.8|42060.8|42080.8|42060.8|42072.6|42052.6|2
1632450660000|2021-09-24 02:31:00|42081.5|42061.5|42088.3|42068.3|42088.3|42068.3|42081.5|42061.5|5
1632450670000|2021-09-24 02:31:10|42086.5|42066.5|42093.3|42073.3|42094|42074|42085.1|42065.1|8
1632450680000|2021-09-24 02:31:20|42091.5|42071.5|42077.6|42057.6|42091.5|42071.5|42077.6|42057.6|5
1632450690000|2021-09-24 02:31:30|42075.8|42055.8|42075.1|42055.1|42075.8|42055.8|42070.1|42050.1|5
1632450700000|2021-09-24 02:31:40|42076.9|42056.9|42087.6|42067.6|42087.6|42067.6|42076.9|42056.9|1
1632450710000|2021-09-24 02:31:50|42085.1|42065.1|42083.3|42063.3|42085.1|42065.1|42083.3|42063.3|2
1632450720000|2021-09-24 02:32:00|42080.8|42060.8|42060.8|42040.8|42080.8|42060.8|42056.5|42036.5|32
1632450730000|2021-09-24 02:32:10|42061.5|42041.5|42063.3|42043.3|42063.3|42043.3|42061.5|42041.5|5
1632450740000|2021-09-24 02:32:20|42060.8|42040.8|42068.3|42048.3|42068.3|42048.3|42060.8|42040.8|2
1632450750000|2021-09-24 02:32:30|42070.8|42050.8|42070.8|42050.8|42070.8|42050.8|42070.8|42050.8|0
1632450760000|2021-09-24 02:32:40|42072.6|42052.6|42074|42054|42074|42054|42072.6|42052.6|0
1632450770000|2021-09-24 02:32:50|42075.8|42055.8|42079|42059|42079|42059|42075.8|42055.8|0
1632450780000|2021-09-24 02:33:00|42080.8|42060.8|42086.5|42066.5|42087.6|42067.6|42080.8|42060.8|6
1632450790000|2021-09-24 02:33:10|42085.8|42065.8|42091.5|42071.5|42091.5|42071.5|42085.8|42065.8|4
1632450800000|2021-09-24 02:33:20|42092.2|42072.2|42101.9|42081.9|42101.9|42081.9|42091.5|42071.5|10
1632450810000|2021-09-24 02:33:30|42102.6|42082.6|42105.8|42085.8|42105.8|42085.8|42100.8|42080.8|4
1632450820000|2021-09-24 02:33:40|42100.8|42080.8|42109|42089|42109|42089|42100.8|42080.8|11
1632450830000|2021-09-24 02:33:50|42110.8|42090.8|42105.8|42085.8|42110.8|42090.8|42105.8|42085.8|9
1632450840000|2021-09-24 02:34:00|42105.1|42085.1|42107.6|42087.6|42107.6|42087.6|42102.6|42082.6|5
1632450850000|2021-09-24 02:34:10|42105.8|42085.8|42103.3|42083.3|42105.8|42085.8|42103.3|42083.3|1
1632450860000|2021-09-24 02:34:20|42105.1|42085.1|42095.8|42075.8|42105.8|42085.8|42095.8|42075.8|6
1632450870000|2021-09-24 02:34:30|42095.1|42075.1|42086.5|42066.5|42095.8|42075.8|42086.5|42066.5|8
1632450880000|2021-09-24 02:34:40|42088.3|42068.3|42090.8|42070.8|42092.6|42072.6|42088.3|42068.3|5
1632450890000|2021-09-24 02:34:50|42092.6|42072.6|42085.8|42065.8|42092.6|42072.6|42085.8|42065.8|2
1632450900000|2021-09-24 02:35:00|42086.5|42066.5|42080.8|42060.8|42090.8|42070.8|42080.8|42060.8|5
1632450910000|2021-09-24 02:35:10|42079|42059|42082.6|42062.6|42082.6|42062.6|42070.8|42050.8|2
1632450920000|2021-09-24 02:35:20|42083.3|42063.3|42091.5|42071.5|42099|42079|42083.3|42063.3|12
1632450930000|2021-09-24 02:35:30|42086.5|42066.5|42078.3|42058.3|42086.5|42066.5|42078.3|42058.3|3
1632450940000|2021-09-24 02:35:40|42076.5|42056.5|42070.8|42050.8|42078.3|42058.3|42070.8|42050.8|3
1632450960000|2021-09-24 02:36:00|42068.3|42048.3|42070.1|42050.1|42070.1|42050.1|42067.6|42047.6|7
1632450970000|2021-09-24 02:36:10|42070.8|42050.8|42077.6|42057.6|42077.6|42057.6|42070.8|42050.8|2
1632450980000|2021-09-24 02:36:20|42082.6|42062.6|42095.8|42075.8|42095.8|42075.8|42082.6|42062.6|9
1632450990000|2021-09-24 02:36:30|42094|42074|42095.8|42075.8|42095.8|42075.8|42094|42074|1
1632451000000|2021-09-24 02:36:40|42094|42074|42095.8|42075.8|42095.8|42075.8|42094|42074|3
1632451010000|2021-09-24 02:36:50|42092.2|42072.2|42080.8|42060.8|42092.2|42072.2|42080.8|42060.8|5
1632451020000|2021-09-24 02:37:00|42080.1|42060.1|42075.8|42055.8|42080.1|42060.1|42075.8|42055.8|2
1632451050000|2021-09-24 02:37:30|42078.3|42058.3|42075.8|42055.8|42080.8|42060.8|42075.8|42055.8|6
1632451060000|2021-09-24 02:37:40|42070.8|42050.8|42065.8|42045.8|42070.8|42050.8|42065.8|42045.8|7
1632451070000|2021-09-24 02:37:50|42063.3|42043.3|42061.5|42041.5|42063.3|42043.3|42061.5|42041.5|6
1632451080000|2021-09-24 02:38:00|42065.8|42045.8|42080.1|42060.1|42080.1|42060.1|42065.8|42045.8|7
1632451090000|2021-09-24 02:38:10|42078.3|42058.3|42078.3|42058.3|42078.3|42058.3|42078.3|42058.3|5
1632451100000|2021-09-24 02:38:20|42080.8|42060.8|42080.8|42060.8|42080.8|42060.8|42080.8|42060.8|0
1632451110000|2021-09-24 02:38:30|42082.6|42062.6|42080.8|42060.8|42085.8|42065.8|42080.8|42060.8|3
1632451120000|2021-09-24 02:38:40|||||||||1
1632451130000|2021-09-24 02:38:50|42081.5|42061.5|42081.5|42061.5|42081.5|42061.5|42081.5|42061.5|3
1632451140000|2021-09-24 02:39:00|42083.3|42063.3|42098.3|42078.3|42098.3|42078.3|42083.3|42063.3|9
1632451150000|2021-09-24 02:39:10|42100.1|42080.1|42105.8|42085.8|42105.8|42085.8|42100.1|42080.1|4
1632451160000|2021-09-24 02:39:20|42105.1|42085.1|42105.8|42085.8|42105.8|42085.8|42103.3|42083.3|2
1632451170000|2021-09-24 02:39:30|42102.6|42082.6|42102.6|42082.6|42105.8|42085.8|42102.6|42082.6|1
1632451180000|2021-09-24 02:39:40|42104.4|42084.4|42105.8|42085.8|42105.8|42085.8|42103.3|42083.3|2
1632451190000|2021-09-24 02:39:50|42107.6|42087.6|42105.8|42085.8|42107.6|42087.6|42105.8|42085.8|0
1632451200000|2021-09-24 02:40:00|42105.1|42085.1|42105.8|42085.8|42105.8|42085.8|42103.3|42083.3|4
1632451210000|2021-09-24 02:40:10|42104|42084|42100.8|42080.8|42105.8|42085.8|42100.8|42080.8|0
1632451220000|2021-09-24 02:40:20|||||||||1
1632451230000|2021-09-24 02:40:30|42099|42079|42093.3|42073.3|42099|42079|42093.3|42073.3|6
1632451240000|2021-09-24 02:40:40|42095.1|42075.1|42100.8|42080.8|42100.8|42080.8|42095.1|42075.1|7
1632451250000|2021-09-24 02:40:50|42102.6|42082.6|42103.3|42083.3|42103.3|42083.3|42102.6|42082.6|2
1632451260000|2021-09-24 02:41:00|42100.8|42080.8|42105.8|42085.8|42105.8|42085.8|42100.8|42080.8|2
1632451270000|2021-09-24 02:41:10|42107.6|42087.6|42105.8|42085.8|42108.3|42088.3|42105.8|42085.8|1
1632451280000|2021-09-24 02:41:20|42103.3|42083.3|42098.3|42078.3|42103.3|42083.3|42098.3|42078.3|4
1632451290000|2021-09-24 02:41:30|42100.8|42080.8|42099|42079|42100.8|42080.8|42099|42079|2
1632451300000|2021-09-24 02:41:40|42100.8|42080.8|42106.9|42086.9|42106.9|42086.9|42100.8|42080.8|1
1632451310000|2021-09-24 02:41:50|42108.7|42088.7|42116.9|42096.9|42116.9|42096.9|42108.7|42088.7|6
1632451320000|2021-09-24 02:42:00|42118.7|42098.7|42113.3|42093.3|42118.7|42098.7|42113.3|42093.3|5
1632451330000|2021-09-24 02:42:10|42111.9|42091.9|42110.1|42090.1|42111.9|42091.9|42108.3|42088.3|1
1632451340000|2021-09-24 02:42:20|42110.8|42090.8|42110.8|42090.8|42110.8|42090.8|42108.3|42088.3|2
1632451350000|2021-09-24 02:42:30|42109|42089|42108.3|42088.3|42109|42089|42108.3|42088.3|0
1632451360000|2021-09-24 02:42:40|42106.5|42086.5|42103.3|42083.3|42106.5|42086.5|42103.3|42083.3|1
1632451370000|2021-09-24 02:42:50|||||||||3
1632451380000|2021-09-24 02:43:00|42108.3|42088.3|42110.8|42090.8|42110.8|42090.8|42105.8|42085.8|1
1632451390000|2021-09-24 02:43:10|42105.8|42085.8|42110.8|42090.8|42110.8|42090.8|42105.8|42085.8|0
1632451400000|2021-09-24 02:43:20|42112.6|42092.6|42115.8|42095.8|42115.8|42095.8|42112.6|42092.6|1
1632451410000|2021-09-24 02:43:30|42117.6|42097.6|42121.9|42101.9|42121.9|42101.9|42117.6|42097.6|21
1632451420000|2021-09-24 02:43:40|42123.7|42103.7|42128.3|42108.3|42128.3|42108.3|42123.7|42103.7|1
1632451430000|2021-09-24 02:43:50|42130.1|42110.1|42135.1|42115.1|42137.6|42117.6|42130.1|42110.1|8
1632451440000|2021-09-24 02:44:00|42133.3|42113.3|42125.8|42105.8|42133.3|42113.3|42123.3|42103.3|9
1632451450000|2021-09-24 02:44:10|||||||||6
1632451460000|2021-09-24 02:44:20|42126.5|42106.5|42128.3|42108.3|42128.3|42108.3|42125.8|42105.8|1
1632451470000|2021-09-24 02:44:30|42130.1|42110.1|42138.3|42118.3|42138.3|42118.3|42130.1|42110.1|2
1632451480000|2021-09-24 02:44:40|42140.8|42120.8|42146.9|42126.9|42148.7|42128.7|42138.3|42118.3|4
1632451490000|2021-09-24 02:44:50|42150.1|42130.1|42149.4|42129.4|42150.1|42130.1|42144.4|42124.4|6
1632451500000|2021-09-24 02:45:00|42151.2|42131.2|42142.6|42122.6|42151.2|42131.2|42142.6|42122.6|2
1632451510000|2021-09-24 02:45:10|42140.8|42120.8|42145.1|42125.1|42145.1|42125.1|42140.8|42120.8|0
1632451520000|2021-09-24 02:45:20|42145.8|42125.8|42147.6|42127.6|42147.6|42127.6|42145.8|42125.8|0
1632451530000|2021-09-24 02:45:30|42148.3|42128.3|42151.9|42131.9|42151.9|42131.9|42148.3|42128.3|2
1632451540000|2021-09-24 02:45:40|42154.4|42134.4|42154.4|42134.4|42156.9|42136.9|42154.4|42134.4|3
1632451550000|2021-09-24 02:45:50|42152.6|42132.6|42147.6|42127.6|42152.6|42132.6|42147.6|42127.6|8
1632451560000|2021-09-24 02:46:00|42146.9|42126.9|42136.9|42116.9|42146.9|42126.9|42136.9|42116.9|1
1632451570000|2021-09-24 02:46:10|42131.9|42111.9|42131.9|42111.9|42131.9|42111.9|42131.2|42111.2|9
1632451580000|2021-09-24 02:46:20|42133.7|42113.7|42140.1|42120.1|42140.1|42120.1|42133.7|42113.7|4
1632451590000|2021-09-24 02:46:30|42142.6|42122.6|42144.4|42124.4|42144.4|42124.4|42142.6|42122.6|0
1632451600000|2021-09-24 02:46:40|42143.7|42123.7|42141.9|42121.9|42143.7|42123.7|42141.9|42121.9|1
1632451620000|2021-09-24 02:47:00|42139.4|42119.4|42139.4|42119.4|42139.4|42119.4|42139.4|42119.4|4
1632451630000|2021-09-24 02:47:10|42136.9|42116.9|42136.9|42116.9|42139.4|42119.4|42136.9|42116.9|9
1632451640000|2021-09-24 02:47:20|42135.1|42115.1|42130.1|42110.1|42135.1|42115.1|42130.1|42110.1|0
1632451650000|2021-09-24 02:47:30|42128.3|42108.3|42127.6|42107.6|42128.3|42108.3|42127.6|42107.6|0
1632451660000|2021-09-24 02:47:40|42126.9|42106.9|42126.9|42106.9|42130.1|42110.1|42126.9|42106.9|3
1632451670000|2021-09-24 02:47:50|42122.6|42102.6|42115.8|42095.8|42122.6|42102.6|42115.8|42095.8|1
1632451680000|2021-09-24 02:48:00|42115.1|42095.1|42114.4|42094.4|42115.1|42095.1|42114.4|42094.4|3
1632451690000|2021-09-24 02:48:10|42116.9|42096.9|42118.7|42098.7|42118.7|42098.7|42116.9|42096.9|0
1632451710000|2021-09-24 02:48:30|42119.4|42099.4|42130.1|42110.1|42130.1|42110.1|42119.4|42099.4|4
1632451720000|2021-09-24 02:48:40|42131.9|42111.9|42130.1|42110.1|42131.9|42111.9|42126.9|42106.9|3
1632451730000|2021-09-24 02:48:50|42131.9|42111.9|42140.1|42120.1|42141.9|42121.9|42131.9|42111.9|5
1632451740000|2021-09-24 02:49:00|42138.3|42118.3|42134.4|42114.4|42139.4|42119.4|42134.4|42114.4|0
1632451750000|2021-09-24 02:49:10|42129.4|42109.4|42125.8|42105.8|42129.4|42109.4|42125.8|42105.8|4
1632451760000|2021-09-24 02:49:20|42124.4|42104.4|42124.4|42104.4|42126.2|42106.2|42124.4|42104.4|1
1632451770000|2021-09-24 02:49:30|42126.2|42106.2|42129.4|42109.4|42129.4|42109.4|42126.2|42106.2|0
1632451790000|2021-09-24 02:49:50|42131.2|42111.2|42134.4|42114.4|42134.4|42114.4|42131.2|42111.2|0
1632451800000|2021-09-24 02:50:00|42131.9|42111.9|42134.4|42114.4|42134.4|42114.4|42131.9|42111.9|1
1632451810000|2021-09-24 02:50:10|42135.1|42115.1|42139.4|42119.4|42139.4|42119.4|42135.1|42115.1|8
1632451820000|2021-09-24 02:50:20|42141.2|42121.2|42141.2|42121.2|42141.2|42121.2|42141.2|42121.2|0
1632451840000|2021-09-24 02:50:40|42139.4|42119.4|42146.2|42126.2|42146.2|42126.2|42139.4|42119.4|4
1632451850000|2021-09-24 02:50:50|42148|42128|42151.2|42131.2|42151.2|42131.2|42146.2|42126.2|2
1632451860000|2021-09-24 02:51:00|42153.7|42133.7|42156.9|42136.9|42156.9|42136.9|42153.7|42133.7|2
1632451870000|2021-09-24 02:51:10|42159.4|42139.4|42174.4|42154.4|42174.4|42154.4|42159.4|42139.4|14
1632451880000|2021-09-24 02:51:20|42176.2|42156.2|42179.4|42159.4|42179.4|42159.4|42176.2|42156.2|17
1632451890000|2021-09-24 02:51:30|42181.2|42161.2|42169.4|42149.4|42181.2|42161.2|42169.4|42149.4|9
1632451900000|2021-09-24 02:51:40|42167.6|42147.6|42169.4|42149.4|42171.9|42151.9|42167.6|42147.6|5
1632451910000|2021-09-24 02:51:50|42174.4|42154.4|42174.4|42154.4|42174.4|42154.4|42174.4|42154.4|1
1632451920000|2021-09-24 02:52:00|42178|42158|42179.4|42159.4|42179.4|42159.4|42178|42158|2
1632451930000|2021-09-24 02:52:10|42177.6|42157.6|42179.4|42159.4|42179.4|42159.4|42174.4|42154.4|10
1632451940000|2021-09-24 02:52:20|42176.9|42156.9|42172.6|42152.6|42176.9|42156.9|42172.6|42152.6|0
1632451950000|2021-09-24 02:52:30|42170.1|42150.1|42165.1|42145.1|42170.1|42150.1|42165.1|42145.1|1
1632451960000|2021-09-24 02:52:40|42164.4|42144.4|42164.4|42144.4|42169.4|42149.4|42164.4|42144.4|0
1632451970000|2021-09-24 02:52:50|42160.1|42140.1|42152.6|42132.6|42160.1|42140.1|42152.6|42132.6|1
1632451980000|2021-09-24 02:53:00|42154.4|42134.4|42158.7|42138.7|42158.7|42138.7|42149.4|42129.4|2
1632451990000|2021-09-24 02:53:10|42161.2|42141.2|42164.4|42144.4|42164.4|42144.4|42161.2|42141.2|0
1632452000000|2021-09-24 02:53:20|42168.7|42148.7|42170.1|42150.1|42171.9|42151.9|42168.7|42148.7|8
1632452010000|2021-09-24 02:53:30|42169.4|42149.4|42164.4|42144.4|42169.4|42149.4|42164.4|42144.4|2
1632452020000|2021-09-24 02:53:40|42161.9|42141.9|42159.4|42139.4|42161.9|42141.9|42159.4|42139.4|2
1632452030000|2021-09-24 02:53:50|42156.9|42136.9|42154.4|42134.4|42156.9|42136.9|42154.4|42134.4|1
1632452040000|2021-09-24 02:54:00|42151.9|42131.9|42151.9|42131.9|42151.9|42131.9|42151.9|42131.9|1
1632452050000|2021-09-24 02:54:10|42152.6|42132.6|42154.4|42134.4|42154.4|42134.4|42151.9|42131.9|2
1632452060000|2021-09-24 02:54:20|42152.6|42132.6|42154.4|42134.4|42156.9|42136.9|42151.9|42131.9|1
1632452070000|2021-09-24 02:54:30|42156.2|42136.2|42151.9|42131.9|42156.9|42136.9|42151.9|42131.9|1
1632452080000|2021-09-24 02:54:40|42156.9|42136.9|42154.4|42134.4|42156.9|42136.9|42154.4|42134.4|3
1632452100000|2021-09-24 02:55:00|42156.2|42136.2|42154.4|42134.4|42156.9|42136.9|42154.4|42134.4|5
1632452120000|2021-09-24 02:55:20|42152.6|42132.6|42154.4|42134.4|42154.4|42134.4|42151.9|42131.9|1
1632452130000|2021-09-24 02:55:30|42156.9|42136.9|42166.9|42146.9|42166.9|42146.9|42156.9|42136.9|3
1632452140000|2021-09-24 02:55:40|42169.4|42149.4|42171.9|42151.9|42171.9|42151.9|42169.4|42149.4|1
1632452160000|2021-09-24 02:56:00|||||||||1
1632452170000|2021-09-24 02:56:10|42170.1|42150.1|42171.9|42151.9|42171.9|42151.9|42169.4|42149.4|0
1632452180000|2021-09-24 02:56:20|42174.4|42154.4|42174.4|42154.4|42176.2|42156.2|42171.9|42151.9|2
1632452190000|2021-09-24 02:56:30|42172.6|42152.6|42174.4|42154.4|42175.1|42155.1|42171.9|42151.9|2
1632452200000|2021-09-24 02:56:40|42175.1|42155.1|42174.4|42154.4|42178.7|42158.7|42174.4|42154.4|3
1632452210000|2021-09-24 02:56:50|42173.7|42153.7|42176.9|42156.9|42176.9|42156.9|42173.7|42153.7|5
1632452220000|2021-09-24 02:57:00|42179.4|42159.4|42177.6|42157.6|42181.2|42161.2|42177.6|42157.6|10
1632452230000|2021-09-24 02:57:10|42176.9|42156.9|42181.9|42161.9|42181.9|42161.9|42176.9|42156.9|4
1632452240000|2021-09-24 02:57:20|42184.4|42164.4|42185.1|42165.1|42186.9|42166.9|42184.4|42164.4|5
1632452250000|2021-09-24 02:57:30|42186.9|42166.9|42184.4|42164.4|42186.9|42166.9|42184.4|42164.4|2
1632452260000|2021-09-24 02:57:40|42186.9|42166.9|42186.9|42166.9|42186.9|42166.9|42186.9|42166.9|0
1632452270000|2021-09-24 02:57:50|42187.6|42167.6|42191.9|42171.9|42193.7|42173.7|42187.6|42167.6|6
1632452280000|2021-09-24 02:58:00|42194.4|42174.4|42190.1|42170.1|42196.9|42176.9|42190.1|42170.1|5
1632452290000|2021-09-24 02:58:10|42189.4|42169.4|42197.9|42177.9|42197.9|42177.9|42185.1|42165.1|7
1632452300000|2021-09-24 02:58:20|42198.7|42178.7|42199.4|42179.4|42199.4|42179.4|42198.7|42178.7|0
1632452310000|2021-09-24 02:58:30|42198.7|42178.7|42194.4|42174.4|42198.7|42178.7|42194.4|42174.4|2
1632452320000|2021-09-24 02:58:40|42192.6|42172.6|42189.4|42169.4|42192.6|42172.6|42189.4|42169.4|2
1632452330000|2021-09-24 02:58:50|42190.1|42170.1|42195.1|42175.1|42195.1|42175.1|42190.1|42170.1|0
1632452340000|2021-09-24 02:59:00|42199.4|42179.4|42201.9|42181.9|42204.4|42184.4|42199.4|42179.4|11
1632452350000|2021-09-24 02:59:10|42200.1|42180.1|42200.1|42180.1|42200.1|42180.1|42200.1|42180.1|1
1632452360000|2021-09-24 02:59:20|42199.4|42179.4|42204.4|42184.4|42206.9|42186.9|42199.4|42179.4|7
1632452370000|2021-09-24 02:59:30|42205.1|42185.1|42204.4|42184.4|42205.1|42185.1|42204.4|42184.4|0
1632452380000|2021-09-24 02:59:40|42203.7|42183.7|42204.4|42184.4|42204.4|42184.4|42200.1|42180.1|4
1632452390000|2021-09-24 02:59:50|42206.2|42186.2|42206.9|42186.9|42206.9|42186.9|42204.4|42184.4|1
1632452400000|2021-09-24 03:00:00|42206.2|42186.2|42206.9|42186.9|42208.7|42188.7|42204.4|42184.4|6
1632452410000|2021-09-24 03:00:10|42209.4|42189.4|42209.4|42189.4|42209.4|42189.4|42209.4|42189.4|4
1632452420000|2021-09-24 03:00:20|42211.9|42191.9|42211.9|42191.9|42211.9|42191.9|42210.1|42190.1|2
1632452440000|2021-09-24 03:00:40|42213.7|42193.7|42214.4|42194.4|42214.4|42194.4|42211.9|42191.9|6
1632452450000|2021-09-24 03:00:50|42212.6|42192.6|42211.9|42191.9|42212.6|42192.6|42209.4|42189.4|2
1632452460000|2021-09-24 03:01:00|42213.7|42193.7|42217.9|42197.9|42217.9|42197.9|42211.9|42191.9|11
1632452470000|2021-09-24 03:01:10|42216.2|42196.2|42214.4|42194.4|42216.9|42196.9|42212.6|42192.6|4
1632452480000|2021-09-24 03:01:20|42216.2|42196.2|42209.4|42189.4|42216.2|42196.2|42209.4|42189.4|7
1632452490000|2021-09-24 03:01:30|42206.9|42186.9|42209.4|42189.4|42211.9|42191.9|42206.9|42186.9|5
1632452500000|2021-09-24 03:01:40|42211.2|42191.2|42210.1|42190.1|42212.6|42192.6|42209.4|42189.4|5
1632452510000|2021-09-24 03:01:50|42212.6|42192.6|42215.1|42195.1|42215.1|42195.1|42212.6|42192.6|2
1632452520000|2021-09-24 03:02:00|42213.3|42193.3|42220.8|42200.8|42220.8|42200.8|42213.3|42193.3|1
1632452530000|2021-09-24 03:02:10|42215.8|42195.8|42215.1|42195.1|42220.8|42200.8|42215.1|42195.1|19
1632452540000|2021-09-24 03:02:20|42220.1|42200.1|42220.1|42200.1|42220.1|42200.1|42220.1|42200.1|2
1632452550000|2021-09-24 03:02:30|42221.9|42201.9|42262.6|42242.6|42262.6|42242.6|42221.9|42201.9|32
1632452560000|2021-09-24 03:02:40|42263.3|42243.3|42262.6|42242.6|42265.1|42245.1|42256.9|42236.9|17
1632452570000|2021-09-24 03:02:50|42264.4|42244.4|42301.9|42281.9|42302.6|42282.6|42264.4|42244.4|29
1632452580000|2021-09-24 03:03:00|42306.9|42286.9|42299.4|42279.4|42306.9|42286.9|42299.4|42279.4|15
1632452590000|2021-09-24 03:03:10|42301.2|42281.2|42310.4|42290.4|42310.4|42290.4|42301.2|42281.2|13
1632452600000|2021-09-24 03:03:20|42311.2|42291.2|42331.5|42311.5|42331.5|42311.5|42311.2|42291.2|43
1632452610000|2021-09-24 03:03:30|42332.2|42312.2|42319.4|42299.4|42334.7|42314.7|42319.4|42299.4|22
1632452620000|2021-09-24 03:03:40|42315.8|42295.8|42314.4|42294.4|42319.4|42299.4|42314.4|42294.4|5
1632452630000|2021-09-24 03:03:50|42316.9|42296.9|42323.7|42303.7|42323.7|42303.7|42314.4|42294.4|9
1632452640000|2021-09-24 03:04:00|42324.4|42304.4|42329.4|42309.4|42331.9|42311.9|42324.4|42304.4|12
1632452650000|2021-09-24 03:04:10|42325.8|42305.8|42366.9|42346.9|42366.9|42346.9|42324.4|42304.4|11
1632452660000|2021-09-24 03:04:20|42371.9|42351.9|42377.6|42357.6|42388.7|42368.7|42371.9|42351.9|52
1632452670000|2021-09-24 03:04:30|42379.4|42359.4|42395.4|42375.4|42395.4|42375.4|42379.4|42359.4|27
1632452680000|2021-09-24 03:04:40|42396.2|42376.2|42417.9|42397.9|42417.9|42397.9|42394.4|42374.4|35
1632452690000|2021-09-24 03:04:50|42418.7|42398.7|42425.1|42405.1|42425.1|42405.1|42416.9|42396.9|13
1632452700000|2021-09-24 03:05:00|42426.9|42406.9|42421.2|42401.2|42431.9|42411.9|42421.2|42401.2|21
1632452710000|2021-09-24 03:05:10|42419.4|42399.4|42415.1|42395.1|42419.4|42399.4|42409.4|42389.4|16
1632452720000|2021-09-24 03:05:20|42417.6|42397.6|42426.9|42406.9|42426.9|42406.9|42414.4|42394.4|15
1632452730000|2021-09-24 03:05:30|42429.4|42409.4|42424.4|42404.4|42439.4|42419.4|42424.4|42404.4|57
1632452740000|2021-09-24 03:05:40|42427.9|42407.9|42436.9|42416.9|42438.7|42418.7|42427.9|42407.9|11
1632452750000|2021-09-24 03:05:50|42441.2|42421.2|42442.9|42422.9|42445.4|42425.4|42435.1|42415.1|30
1632452760000|2021-09-24 03:06:00|42445.4|42425.4|42457.9|42437.9|42457.9|42437.9|42445.4|42425.4|13
1632452770000|2021-09-24 03:06:10|42456.2|42436.2|42459.4|42439.4|42459.4|42439.4|42449.4|42429.4|12
1632452780000|2021-09-24 03:06:20|42456.9|42436.9|42442.6|42422.6|42456.9|42436.9|42442.6|42422.6|6
1632452790000|2021-09-24 03:06:30|42441.9|42421.9|42425.8|42405.8|42441.9|42421.9|42425.8|42405.8|6
1632452800000|2021-09-24 03:06:40|42425.1|42405.1|42424.4|42404.4|42428.7|42408.7|42421.9|42401.9|14
1632452810000|2021-09-24 03:06:50|42419.4|42399.4|42419.4|42399.4|42421.2|42401.2|42416.2|42396.2|17
1632452820000|2021-09-24 03:07:00|42426.2|42406.2|42429.4|42409.4|42429.4|42409.4|42424.4|42404.4|13
1632452830000|2021-09-24 03:07:10|42428.7|42408.7|42411.9|42391.9|42431.9|42411.9|42411.9|42391.9|6
1632452840000|2021-09-24 03:07:20|42411.2|42391.2|42404.4|42384.4|42411.9|42391.9|42404.4|42384.4|17
1632452850000|2021-09-24 03:07:30|42407.6|42387.6|42416.9|42396.9|42416.9|42396.9|42406.9|42386.9|11
1632452860000|2021-09-24 03:07:40|42418.7|42398.7|42424.4|42404.4|42426.9|42406.9|42418.7|42398.7|2
1632452870000|2021-09-24 03:07:50|42425.1|42405.1|42426.9|42406.9|42426.9|42406.9|42425.1|42405.1|2
1632452880000|2021-09-24 03:08:00|42428.7|42408.7|42428.7|42408.7|42428.7|42408.7|42428.7|42408.7|8
1632452890000|2021-09-24 03:08:10|42429.4|42409.4|42437.6|42417.6|42437.6|42417.6|42429.4|42409.4|9
1632452900000|2021-09-24 03:08:20|42436.9|42416.9|42436.9|42416.9|42440.1|42420.1|42436.9|42416.9|6
1632452910000|2021-09-24 03:08:30|42434.4|42414.4|42429.4|42409.4|42434.4|42414.4|42427.6|42407.6|4
1632452920000|2021-09-24 03:08:40|42431.2|42411.2|42414.4|42394.4|42431.2|42411.2|42414.4|42394.4|9
1632452930000|2021-09-24 03:08:50|42409.4|42389.4|42418.7|42398.7|42418.7|42398.7|42404.4|42384.4|8
1632452940000|2021-09-24 03:09:00|42421.2|42401.2|42432.9|42412.9|42433.7|42413.7|42419.4|42399.4|12
1632452950000|2021-09-24 03:09:10|42431.2|42411.2|42421.9|42401.9|42431.2|42411.2|42421.9|42401.9|5
1632452960000|2021-09-24 03:09:20|42419.4|42399.4|42419.4|42399.4|42424.4|42404.4|42419.4|42399.4|5
1632452970000|2021-09-24 03:09:30|42415.1|42395.1|42418.7|42398.7|42418.7|42398.7|42414.4|42394.4|6
1632452980000|2021-09-24 03:09:40|42419.4|42399.4|42426.9|42406.9|42427.6|42407.6|42419.4|42399.4|9
1632452990000|2021-09-24 03:09:50|42427.6|42407.6|42431.9|42411.9|42436.2|42416.2|42427.6|42407.6|8
1632453000000|2021-09-24 03:10:00|42427.6|42407.6|42417.6|42397.6|42427.6|42407.6|42417.6|42397.6|3
1632453010000|2021-09-24 03:10:10|42414.4|42394.4|42406.9|42386.9|42414.4|42394.4|42406.9|42386.9|0
1632453020000|2021-09-24 03:10:20|42405.1|42385.1|42400.8|42380.8|42405.1|42385.1|42400.8|42380.8|6
1632453030000|2021-09-24 03:10:30|42402.6|42382.6|42402.6|42382.6|42402.6|42382.6|42402.6|42382.6|1
1632453040000|2021-09-24 03:10:40|42401.2|42381.2|42401.2|42381.2|42401.2|42381.2|42401.2|42381.2|0
1632453050000|2021-09-24 03:10:50|42402.6|42382.6|42404.4|42384.4|42406.2|42386.2|42402.6|42382.6|7
1632453060000|2021-09-24 03:11:00|||||||||4
1632453070000|2021-09-24 03:11:10|42402.6|42382.6|42386.9|42366.9|42402.6|42382.6|42386.9|42366.9|13
1632453080000|2021-09-24 03:11:20|42385.1|42365.1|42383.7|42363.7|42385.1|42365.1|42383.7|42363.7|12
1632453090000|2021-09-24 03:11:30|42381.9|42361.9|42386.9|42366.9|42387.6|42367.6|42381.9|42361.9|22
1632453100000|2021-09-24 03:11:40|42388.7|42368.7|42384.4|42364.4|42389.4|42369.4|42384.4|42364.4|1
1632453110000|2021-09-24 03:11:50|42388.7|42368.7|42389.4|42369.4|42389.4|42369.4|42388.7|42368.7|1
1632453120000|2021-09-24 03:12:00|42391.2|42371.2|42389.4|42369.4|42394.4|42374.4|42389.4|42369.4|4
1632453130000|2021-09-24 03:12:10|42386.9|42366.9|42381.9|42361.9|42386.9|42366.9|42381.9|42361.9|3
1632453140000|2021-09-24 03:12:20|42380.1|42360.1|42372.9|42352.9|42380.1|42360.1|42372.9|42352.9|9
1632453150000|2021-09-24 03:12:30|42373.7|42353.7|42373.7|42353.7|42379.4|42359.4|42371.9|42351.9|5
1632453160000|2021-09-24 03:12:40|42370.1|42350.1|42369.4|42349.4|42374.4|42354.4|42369.4|42349.4|3
1632453170000|2021-09-24 03:12:50|42368.7|42348.7|42364.4|42344.4|42368.7|42348.7|42361.9|42341.9|5
1632453180000|2021-09-24 03:13:00|42365.1|42345.1|42361.9|42341.9|42365.1|42345.1|42361.9|42341.9|7
1632453190000|2021-09-24 03:13:10|||||||||2
1632453200000|2021-09-24 03:13:20|42362.6|42342.6|42376.9|42356.9|42376.9|42356.9|42362.6|42342.6|11
1632453210000|2021-09-24 03:13:30|||||||||1
1632453220000|2021-09-24 03:13:40|42375.1|42355.1|42374.4|42354.4|42375.1|42355.1|42374.4|42354.4|0
1632453230000|2021-09-24 03:13:50|42369.4|42349.4|42354.4|42334.4|42369.4|42349.4|42354.4|42334.4|18
1632453240000|2021-09-24 03:14:00|42353.7|42333.7|42351.9|42331.9|42356.9|42336.9|42351.9|42331.9|16
1632453250000|2021-09-24 03:14:10|42351.2|42331.2|42349.4|42329.4|42351.2|42331.2|42349.4|42329.4|0
1632453260000|2021-09-24 03:14:20|42351.9|42331.9|42349.4|42329.4|42351.9|42331.9|42349.4|42329.4|3
1632453270000|2021-09-24 03:14:30|42348.7|42328.7|42346.9|42326.9|42348.7|42328.7|42341.9|42321.9|12
1632453280000|2021-09-24 03:14:40|42349.4|42329.4|42354.4|42334.4|42354.4|42334.4|42349.4|42329.4|6
1632453290000|2021-09-24 03:14:50|42359.4|42339.4|42359.4|42339.4|42359.4|42339.4|42359.4|42339.4|2
1632453300000|2021-09-24 03:15:00|42358.7|42338.7|42359.4|42339.4|42359.4|42339.4|42355.1|42335.1|3
1632453310000|2021-09-24 03:15:10|42360.1|42340.1|42369.4|42349.4|42369.4|42349.4|42360.1|42340.1|4
1632453320000|2021-09-24 03:15:20|42371.2|42351.2|42384.4|42364.4|42384.4|42364.4|42371.2|42351.2|7
1632453330000|2021-09-24 03:15:30|42389.4|42369.4|42394.4|42374.4|42394.4|42374.4|42389.4|42369.4|0
1632453340000|2021-09-24 03:15:40|42409.4|42389.4|42400.8|42380.8|42409.4|42389.4|42400.8|42380.8|6
1632453350000|2021-09-24 03:15:50|42400.1|42380.1|42386.2|42366.2|42401.9|42381.9|42386.2|42366.2|16
1632453360000|2021-09-24 03:16:00|42384.4|42364.4|42370.1|42350.1|42384.4|42364.4|42370.1|42350.1|4
1632453370000|2021-09-24 03:16:10|42365.1|42345.1|42352.6|42332.6|42365.1|42345.1|42352.6|42332.6|4
1632453380000|2021-09-24 03:16:20|42354.4|42334.4|42344.4|42324.4|42354.4|42334.4|42344.4|42324.4|9
1632453390000|2021-09-24 03:16:30|42339.4|42319.4|42339.4|42319.4|42339.4|42319.4|42336.9|42316.9|6
1632453400000|2021-09-24 03:16:40|42341.2|42321.2|42341.9|42321.9|42341.9|42321.9|42338.7|42318.7|2
1632453410000|2021-09-24 03:16:50|42340.1|42320.1|42339.4|42319.4|42340.1|42320.1|42339.4|42319.4|1
1632453420000|2021-09-24 03:17:00|42338.7|42318.7|42341.9|42321.9|42341.9|42321.9|42336.9|42316.9|3
1632453430000|2021-09-24 03:17:10|42339.4|42319.4|42349.4|42329.4|42349.4|42329.4|42339.4|42319.4|4
1632453440000|2021-09-24 03:17:20|42346.9|42326.9|42354.4|42334.4|42356.9|42336.9|42346.9|42326.9|3
1632453450000|2021-09-24 03:17:30|42349.4|42329.4|42349.4|42329.4|42349.4|42329.4|42344.4|42324.4|3
1632453460000|2021-09-24 03:17:40|42350.1|42330.1|42358.7|42338.7|42358.7|42338.7|42350.1|42330.1|0
1632453470000|2021-09-24 03:17:50|42356.9|42336.9|42356.2|42336.2|42359.4|42339.4|42351.9|42331.9|2
1632453480000|2021-09-24 03:18:00|42356.9|42336.9|42373.7|42353.7|42373.7|42353.7|42356.9|42336.9|4
1632453490000|2021-09-24 03:18:10|42374.4|42354.4|42391.9|42371.9|42391.9|42371.9|42374.4|42354.4|5
1632453500000|2021-09-24 03:18:20|42391.2|42371.2|42382.6|42362.6|42394.4|42374.4|42382.6|42362.6|4
1632453510000|2021-09-24 03:18:30|42380.1|42360.1|42380.1|42360.1|42380.1|42360.1|42380.1|42360.1|0
1632453520000|2021-09-24 03:18:40|42379.4|42359.4|42379.4|42359.4|42379.4|42359.4|42379.4|42359.4|3
1632453540000|2021-09-24 03:19:00|42383.6|42363.6|42389.4|42369.4|42389.4|42369.4|42383.6|42363.6|2
1632453550000|2021-09-24 03:19:10|42386.9|42366.9|42384.4|42364.4|42389.4|42369.4|42384.4|42364.4|3
1632453560000|2021-09-24 03:19:20|42387.9|42367.9|42389.4|42369.4|42389.4|42369.4|42387.9|42367.9|3
1632453570000|2021-09-24 03:19:30|42386.9|42366.9|42383.6|42363.6|42386.9|42366.9|42383.6|42363.6|7
1632453580000|2021-09-24 03:19:40|42387.2|42367.2|42396.9|42376.9|42396.9|42376.9|42387.2|42367.2|19
1632453590000|2021-09-24 03:19:50|42397.6|42377.6|42401.9|42381.9|42404.4|42384.4|42397.6|42377.6|4
1632453600000|2021-09-24 03:20:00|42400.4|42380.4|42369.4|42349.4|42400.4|42380.4|42369.4|42349.4|7
1632453610000|2021-09-24 03:20:10|42372.6|42352.6|42374.4|42354.4|42374.4|42354.4|42369.4|42349.4|5
1632453620000|2021-09-24 03:20:20|42373.6|42353.6|42366.9|42346.9|42373.6|42353.6|42366.9|42346.9|5
1632453630000|2021-09-24 03:20:30|42368.6|42348.6|42386.9|42366.9|42386.9|42366.9|42368.6|42348.6|2
1632453640000|2021-09-24 03:20:40|42389.4|42369.4|42386.9|42366.9|42389.4|42369.4|42386.9|42366.9|4
1632453650000|2021-09-24 03:20:50|42380.1|42360.1|42384.4|42364.4|42384.4|42364.4|42380.1|42360.1|5
1632453660000|2021-09-24 03:21:00|42385.1|42365.1|42385.1|42365.1|42386.9|42366.9|42384.4|42364.4|3
1632453670000|2021-09-24 03:21:10|42384.4|42364.4|42381.1|42361.1|42384.4|42364.4|42381.1|42361.1|2
1632453680000|2021-09-24 03:21:20|42380.4|42360.4|42376.1|42356.1|42380.4|42360.4|42376.1|42356.1|1
1632453690000|2021-09-24 03:21:30|42378.6|42358.6|42378.6|42358.6|42378.6|42358.6|42378.6|42358.6|0
1632453700000|2021-09-24 03:21:40|42381.1|42361.1|42378.6|42358.6|42381.1|42361.1|42376.9|42356.9|6
1632453710000|2021-09-24 03:21:50|42377.9|42357.9|42378.6|42358.6|42378.6|42358.6|42373.6|42353.6|4
1632453720000|2021-09-24 03:22:00|42380.4|42360.4|42363.6|42343.6|42381.1|42361.1|42361.1|42341.1|9
1632453730000|2021-09-24 03:22:10|42364.4|42344.4|42368.6|42348.6|42368.6|42348.6|42364.4|42344.4|3
1632453740000|2021-09-24 03:22:20|42366.1|42346.1|42363.6|42343.6|42366.1|42346.1|42353.6|42333.6|8
1632453750000|2021-09-24 03:22:30|42365.4|42345.4|42368.6|42348.6|42371.1|42351.1|42365.4|42345.4|3
1632453760000|2021-09-24 03:22:40|42371.1|42351.1|42371.1|42351.1|42371.1|42351.1|42371.1|42351.1|2
1632453770000|2021-09-24 03:22:50|42373.6|42353.6|42381.1|42361.1|42381.1|42361.1|42373.6|42353.6|1
1632453780000|2021-09-24 03:23:00|42385.4|42365.4|42391.1|42371.1|42391.1|42371.1|42383.6|42363.6|8
1632453790000|2021-09-24 03:23:10|42388.6|42368.6|42383.6|42363.6|42391.1|42371.1|42383.6|42363.6|5
1632453800000|2021-09-24 03:23:20|42386.1|42366.1|42383.6|42363.6|42388.6|42368.6|42383.6|42363.6|4
1632453810000|2021-09-24 03:23:30|42385.4|42365.4|42397.9|42377.9|42397.9|42377.9|42383.6|42363.6|7
1632453820000|2021-09-24 03:23:40|42393.6|42373.6|42396.1|42376.1|42398.6|42378.6|42393.6|42373.6|4
1632453830000|2021-09-24 03:23:50|42396.9|42376.9|42398.6|42378.6|42398.6|42378.6|42395.4|42375.4|3
1632453840000|2021-09-24 03:24:00|42396.9|42376.9|42401.1|42381.1|42403.6|42383.6|42396.1|42376.1|3
1632453850000|2021-09-24 03:24:10|42403.6|42383.6|42399.4|42379.4|42403.6|42383.6|42398.6|42378.6|6
1632453860000|2021-09-24 03:24:20|42396.9|42376.9|42401.1|42381.1|42401.1|42381.1|42396.9|42376.9|2
1632453870000|2021-09-24 03:24:30|42403.6|42383.6|42401.1|42381.1|42403.6|42383.6|42401.1|42381.1|7
1632453880000|2021-09-24 03:24:40|42398.6|42378.6|42398.6|42378.6|42398.6|42378.6|42398.6|42378.6|1
1632453890000|2021-09-24 03:24:50|42399.4|42379.4|42398.6|42378.6|42401.1|42381.1|42398.6|42378.6|0
1632453900000|2021-09-24 03:25:00|42396.9|42376.9|42389.4|42369.4|42396.9|42376.9|42389.4|42369.4|3
1632453910000|2021-09-24 03:25:10|42391.1|42371.1|42391.1|42371.1|42391.1|42371.1|42391.1|42371.1|1
1632453920000|2021-09-24 03:25:20|42392.9|42372.9|42393.6|42373.6|42393.6|42373.6|42392.9|42372.9|1
1632453930000|2021-09-24 03:25:30|42391.1|42371.1|42400.4|42380.4|42400.4|42380.4|42389.4|42369.4|40
1632453940000|2021-09-24 03:25:40|42398.6|42378.6|42398.6|42378.6|42401.1|42381.1|42396.1|42376.1|9
1632453950000|2021-09-24 03:25:50|42401.1|42381.1|42393.6|42373.6|42401.1|42381.1|42393.6|42373.6|0
1632453960000|2021-09-24 03:26:00|42395.4|42375.4|42398.6|42378.6|42398.6|42378.6|42395.4|42375.4|4
1632453970000|2021-09-24 03:26:10|42401.1|42381.1|42403.6|42383.6|42403.6|42383.6|42401.1|42381.1|1
1632453980000|2021-09-24 03:26:20|42404.4|42384.4|42403.6|42383.6|42406.1|42386.1|42403.6|42383.6|3
1632453990000|2021-09-24 03:26:30|42401.9|42381.9|42398.6|42378.6|42401.9|42381.9|42398.6|42378.6|1
1632454000000|2021-09-24 03:26:40|42396.1|42376.1|42393.6|42373.6|42396.1|42376.1|42393.6|42373.6|1
1632454010000|2021-09-24 03:26:50|42392.2|42372.2|42388.6|42368.6|42392.2|42372.2|42386.1|42366.1|2
1632454020000|2021-09-24 03:27:00|42391.1|42371.1|42406.1|42386.1|42406.1|42386.1|42391.1|42371.1|12
1632454040000|2021-09-24 03:27:20|42407.9|42387.9|42403.6|42383.6|42407.9|42387.9|42398.6|42378.6|7
1632454050000|2021-09-24 03:27:30|42401.9|42381.9|42388.6|42368.6|42401.9|42381.9|42388.6|42368.6|2
1632454060000|2021-09-24 03:27:40|42385.1|42365.1|42383.6|42363.6|42385.1|42365.1|42383.6|42363.6|0
1632454070000|2021-09-24 03:27:50|42381.9|42361.9|42383.6|42363.6|42383.6|42363.6|42381.9|42361.9|3
1632454080000|2021-09-24 03:28:00|42382.9|42362.9|42374.4|42354.4|42382.9|42362.9|42373.6|42353.6|7
1632454090000|2021-09-24 03:28:10|42376.1|42356.1|42373.6|42353.6|42378.6|42358.6|42373.6|42353.6|0
1632454100000|2021-09-24 03:28:20|42371.1|42351.1|42371.1|42351.1|42371.1|42351.1|42371.1|42351.1|9
1632454110000|2021-09-24 03:28:30|42373.6|42353.6|42376.1|42356.1|42376.1|42356.1|42373.6|42353.6|0
1632454120000|2021-09-24 03:28:40|42378.6|42358.6|42378.6|42358.6|42378.6|42358.6|42378.6|42358.6|0
1632454140000|2021-09-24 03:29:00|42380.4|42360.4|42388.6|42368.6|42388.6|42368.6|42380.4|42360.4|1
1632454150000|2021-09-24 03:29:10|42386.1|42366.1|42386.1|42366.1|42386.1|42366.1|42386.1|42366.1|1
1632454160000|2021-09-24 03:29:20|42384.4|42364.4|42376.1|42356.1|42386.1|42366.1|42376.1|42356.1|2
1632454170000|2021-09-24 03:29:30|42374.4|42354.4|42373.6|42353.6|42374.4|42354.4|42371.9|42351.9|1
1632454180000|2021-09-24 03:29:40|42376.1|42356.1|42376.1|42356.1|42376.1|42356.1|42373.6|42353.6|0
1632454190000|2021-09-24 03:29:50|42378.6|42358.6|42371.1|42351.1|42378.6|42358.6|42371.1|42351.1|4
1632454200000|2021-09-24 03:30:00|42369.4|42349.4|42366.9|42346.9|42369.4|42349.4|42366.9|42346.9|2
1632454210000|2021-09-24 03:30:10|42367.6|42347.6|42369.4|42349.4|42369.4|42349.4|42367.6|42347.6|1
1632454220000|2021-09-24 03:30:20|42371.1|42351.1|42371.1|42351.1|42371.1|42351.1|42371.1|42351.1|0
1632454230000|2021-09-24 03:30:30|42376.1|42356.1|42376.1|42356.1|42376.1|42356.1|42376.1|42356.1|1
1632454270000|2021-09-24 03:31:10|42377.9|42357.9|42377.9|42357.9|42377.9|42357.9|42377.9|42357.9|3
1632454280000|2021-09-24 03:31:20|42378.6|42358.6|42378.6|42358.6|42378.6|42358.6|42378.6|42358.6|1
1632454290000|2021-09-24 03:31:30|42380.4|42360.4|42380.4|42360.4|42380.4|42360.4|42380.4|42360.4|1
1632454300000|2021-09-24 03:31:40|42381.9|42361.9|42388.6|42368.6|42388.6|42368.6|42381.9|42361.9|4
1632454310000|2021-09-24 03:31:50|42389.4|42369.4|42388.6|42368.6|42390.4|42370.4|42388.6|42368.6|1
1632454320000|2021-09-24 03:32:00|42391.1|42371.1|42391.1|42371.1|42391.1|42371.1|42391.1|42371.1|0
1632454330000|2021-09-24 03:32:10|42392.9|42372.9|42392.9|42372.9|42392.9|42372.9|42392.9|42372.9|1
1632454340000|2021-09-24 03:32:20|42393.6|42373.6|42408.6|42388.6|42409.4|42389.4|42393.6|42373.6|11
1632454360000|2021-09-24 03:32:40|42411.1|42391.1|42413.6|42393.6|42413.6|42393.6|42408.6|42388.6|3
1632454370000|2021-09-24 03:32:50|42412.9|42392.9|42411.1|42391.1|42412.9|42392.9|42411.1|42391.1|1
1632454380000|2021-09-24 03:33:00|42413.6|42393.6|42413.6|42393.6|42413.6|42393.6|42413.6|42393.6|2
1632454390000|2021-09-24 03:33:10|42415.4|42395.4|42413.6|42393.6|42415.4|42395.4|42413.6|42393.6|1
1632454400000|2021-09-24 03:33:20|42415.4|42395.4|42417.9|42397.9|42417.9|42397.9|42413.6|42393.6|4
1632454410000|2021-09-24 03:33:30|42418.6|42398.6|42416.1|42396.1|42421.1|42401.1|42416.1|42396.1|5
1632454420000|2021-09-24 03:33:40|42413.6|42393.6|42413.6|42393.6|42413.6|42393.6|42413.6|42393.6|1
1632454430000|2021-09-24 03:33:50|42416.1|42396.1|42413.6|42393.6|42416.1|42396.1|42413.6|42393.6|2
1632454440000|2021-09-24 03:34:00|42415.4|42395.4|42418.6|42398.6|42418.6|42398.6|42415.4|42395.4|0
1632454470000|2021-09-24 03:34:30|42413.6|42393.6|42413.6|42393.6|42413.6|42393.6|42413.6|42393.6|4
1632454500000|2021-09-24 03:35:00|||||||||6
1632454520000|2021-09-24 03:35:20|42416.1|42396.1|42414.4|42394.4|42416.1|42396.1|42413.6|42393.6|0
1632454530000|2021-09-24 03:35:30|42413.6|42393.6|42413.6|42393.6|42415.4|42395.4|42413.6|42393.6|1
1632454540000|2021-09-24 03:35:40|42415.4|42395.4|42416.1|42396.1|42418.6|42398.6|42413.6|42393.6|0
1632454550000|2021-09-24 03:35:50|42418.6|42398.6|42418.6|42398.6|42418.6|42398.6|42416.1|42396.1|0
1632454560000|2021-09-24 03:36:00|42416.9|42396.9|42416.1|42396.1|42416.9|42396.9|42416.1|42396.1|4
1632454570000|2021-09-24 03:36:10|42413.6|42393.6|42416.1|42396.1|42416.1|42396.1|42413.6|42393.6|1
1632454600000|2021-09-24 03:36:40|42414.4|42394.4|42411.9|42391.9|42414.4|42394.4|42411.9|42391.9|1
1632454610000|2021-09-24 03:36:50|||||||||1
1632454660000|2021-09-24 03:37:40|||||||||1
1632454670000|2021-09-24 03:37:50|42413.6|42393.6|42414.4|42394.4|42414.4|42394.4|42413.6|42393.6|1
1632454690000|2021-09-24 03:38:10|42411.1|42391.1|42414.4|42394.4|42414.4|42394.4|42411.1|42391.1|7
1632454700000|2021-09-24 03:38:20|42416.1|42396.1|42418.6|42398.6|42418.6|42398.6|42416.1|42396.1|3
1632454710000|2021-09-24 03:38:30|42416.9|42396.9|42408.6|42388.6|42417.9|42397.9|42408.6|42388.6|4
1632454750000|2021-09-24 03:39:10|42406.1|42386.1|42408.6|42388.6|42408.6|42388.6|42406.1|42386.1|1
1632454770000|2021-09-24 03:39:30|42411.1|42391.1|42407.9|42387.9|42411.1|42391.1|42407.9|42387.9|3
1632454780000|2021-09-24 03:39:40|42408.6|42388.6|42404.4|42384.4|42408.6|42388.6|42404.4|42384.4|3
1632454790000|2021-09-24 03:39:50|42402.6|42382.6|42404.4|42384.4|42404.4|42384.4|42402.6|42382.6|0
1632454800000|2021-09-24 03:40:00|42401.1|42381.1|42398.6|42378.6|42401.1|42381.1|42398.6|42378.6|8
1632454810000|2021-09-24 03:40:10|||||||||6
1632454820000|2021-09-24 03:40:20|42397.9|42377.9|42398.6|42378.6|42398.6|42378.6|42397.9|42377.9|6
1632454830000|2021-09-24 03:40:30|42397.9|42377.9|42398.6|42378.6|42398.6|42378.6|42396.9|42376.9|2
1632454840000|2021-09-24 03:40:40|42401.1|42381.1|42403.6|42383.6|42406.1|42386.1|42401.1|42381.1|1
1632454850000|2021-09-24 03:40:50|42405.1|42385.1|42408.6|42388.6|42408.6|42388.6|42404.4|42384.4|1
1632454880000|2021-09-24 03:41:20|42406.1|42386.1|42406.1|42386.1|42408.6|42388.6|42406.1|42386.1|1
1632454890000|2021-09-24 03:41:30|42408.6|42388.6|42407.9|42387.9|42408.6|42388.6|42406.1|42386.1|0
1632454900000|2021-09-24 03:41:40|42411.1|42391.1|42411.1|42391.1|42411.1|42391.1|42411.1|42391.1|0
1632454910000|2021-09-24 03:41:50|42406.1|42386.1|42408.6|42388.6|42408.6|42388.6|42406.1|42386.1|1
1632454920000|2021-09-24 03:42:00|42411.1|42391.1|42411.1|42391.1|42411.1|42391.1|42411.1|42391.1|1
1632454930000|2021-09-24 03:42:10|42414.4|42394.4|42416.1|42396.1|42416.1|42396.1|42414.4|42394.4|1
1632454940000|2021-09-24 03:42:20|42416.9|42396.9|42418.6|42398.6|42418.6|42398.6|42416.1|42396.1|4
1632454950000|2021-09-24 03:42:30|42417.9|42397.9|42416.1|42396.1|42417.9|42397.9|42416.1|42396.1|0
1632454960000|2021-09-24 03:42:40|42413.6|42393.6|42416.1|42396.1|42416.1|42396.1|42413.6|42393.6|0
1632454970000|2021-09-24 03:42:50|42418.6|42398.6|42418.6|42398.6|42418.6|42398.6|42418.6|42398.6|0
1632454980000|2021-09-24 03:43:00|42417.9|42397.9|42417.9|42397.9|42417.9|42397.9|42417.9|42397.9|1
1632454990000|2021-09-24 03:43:10|42420.4|42400.4|42417.9|42397.9|42420.4|42400.4|42416.1|42396.1|1
1632455000000|2021-09-24 03:43:20|42418.6|42398.6|42418.6|42398.6|42418.6|42398.6|42416.9|42396.9|0
1632455010000|2021-09-24 03:43:30|42420.4|42400.4|42420.4|42400.4|42420.4|42400.4|42420.4|42400.4|1
1632455040000|2021-09-24 03:44:00|42418.6|42398.6|42413.6|42393.6|42418.6|42398.6|42413.6|42393.6|5
1632455060000|2021-09-24 03:44:20|42411.1|42391.1|42411.1|42391.1|42411.1|42391.1|42411.1|42391.1|0
1632455080000|2021-09-24 03:44:40|42412.9|42392.9|42413.6|42393.6|42413.6|42393.6|42412.9|42392.9|0
1632455090000|2021-09-24 03:44:50|42408.6|42388.6|42408.6|42388.6|42408.6|42388.6|42408.6|42388.6|2
1632455100000|2021-09-24 03:45:00|42406.9|42386.9|42404.4|42384.4|42406.9|42386.9|42404.4|42384.4|3
1632455110000|2021-09-24 03:45:10|42406.1|42386.1|42406.1|42386.1|42406.1|42386.1|42406.1|42386.1|1
1632455150000|2021-09-24 03:45:50|||||||||1
1632455160000|2021-09-24 03:46:00|42406.8|42386.8|42406.8|42386.8|42406.8|42386.8|42406.8|42386.8|0
1632455210000|2021-09-24 03:46:50|42407.6|42387.6|42418.6|42398.6|42418.6|42398.6|42407.6|42387.6|3
1632455220000|2021-09-24 03:47:00|42420.4|42400.4|42421.1|42401.1|42421.1|42401.1|42420.4|42400.4|6
1632455240000|2021-09-24 03:47:20|||||||||4
1632455250000|2021-09-24 03:47:30|42423.6|42403.6|42433.6|42413.6|42433.6|42413.6|42423.6|42403.6|4
1632455260000|2021-09-24 03:47:40|42435.4|42415.4|42438.6|42418.6|42438.6|42418.6|42435.4|42415.4|1
1632455280000|2021-09-24 03:48:00|||||||||1
1632455300000|2021-09-24 03:48:20|42436.1|42416.1|42436.1|42416.1|42436.1|42416.1|42436.1|42416.1|1
1632455310000|2021-09-24 03:48:30|||||||||1
1632455320000|2021-09-24 03:48:40|42434.3|42414.3|42429.3|42409.3|42434.3|42414.3|42429.3|42409.3|5
1632455330000|2021-09-24 03:48:50|42431.1|42411.1|42433.6|42413.6|42433.6|42413.6|42428.6|42408.6|2
1632455370000|2021-09-24 03:49:30|||||||||1
1632455380000|2021-09-24 03:49:40|42435.4|42415.4|42433.6|42413.6|42435.4|42415.4|42433.6|42413.6|1
1632455400000|2021-09-24 03:50:00|42431.8|42411.8|42433.6|42413.6|42433.6|42413.6|42431.1|42411.1|1
1632455410000|2021-09-24 03:50:10|42431.8|42411.8|42431.1|42411.1|42431.8|42411.8|42431.1|42411.1|6
1632455430000|2021-09-24 03:50:30|42429.3|42409.3|42431.1|42411.1|42431.1|42411.1|42428.6|42408.6|2
1632455450000|2021-09-24 03:50:50|||||||||2
1632455460000|2021-09-24 03:51:00|42435.4|42415.4|42435.4|42415.4|42435.4|42415.4|42435.4|42415.4|1
1632455470000|2021-09-24 03:51:10|42436.1|42416.1|42436.1|42416.1|42436.1|42416.1|42436.1|42416.1|4
1632455480000|2021-09-24 03:51:20|||||||||1
1632455490000|2021-09-24 03:51:30|42436.8|42416.8|42439.3|42419.3|42439.3|42419.3|42436.8|42416.8|1
1632455500000|2021-09-24 03:51:40|||||||||1
1632455530000|2021-09-24 03:52:10|42441.1|42421.1|42440.4|42420.4|42441.1|42421.1|42440.4|42420.4|8
1632455540000|2021-09-24 03:52:20|42443.6|42423.6|42441.1|42421.1|42443.6|42423.6|42441.1|42421.1|3
1632455560000|2021-09-24 03:52:40|42443.6|42423.6|42441.1|42421.1|42445.4|42425.4|42441.1|42421.1|9
1632455600000|2021-09-24 03:53:20|42438.6|42418.6|42438.6|42418.6|42438.6|42418.6|42438.6|42418.6|1
1632455620000|2021-09-24 03:53:40|42436.1|42416.1|42438.6|42418.6|42438.6|42418.6|42436.1|42416.1|2
1632455630000|2021-09-24 03:53:50|42436.1|42416.1|42438.6|42418.6|42438.6|42418.6|42436.1|42416.1|2
1632455640000|2021-09-24 03:54:00|||||||||1
1632455670000|2021-09-24 03:54:30|42437.9|42417.9|42438.6|42418.6|42438.6|42418.6|42436.1|42416.1|0
1632455720000|2021-09-24 03:55:20|42435.4|42415.4|42433.6|42413.6|42435.4|42415.4|42433.6|42413.6|1
1632455760000|2021-09-24 03:56:00|||||||||1
1632455800000|2021-09-24 03:56:40|42435.4|42415.4|42436.1|42416.1|42436.1|42416.1|42435.4|42415.4|0
1632455810000|2021-09-24 03:56:50|42433.6|42413.6|42433.6|42413.6|42433.6|42413.6|42433.6|42413.6|2
1632455860000|2021-09-24 03:57:40|42436.1|42416.1|42436.1|42416.1|42436.1|42416.1|42436.1|42416.1|0
1632455870000|2021-09-24 03:57:50|42436.8|42416.8|42438.6|42418.6|42438.6|42418.6|42436.8|42416.8|1
1632455990000|2021-09-24 03:59:50|||||||||1
1632456000000|2021-09-24 04:00:00|42437.9|42417.9|42441.1|42421.1|42443.6|42423.6|42437.9|42417.9|8
1632456010000|2021-09-24 04:00:10|42440.4|42420.4|42440.4|42420.4|42440.4|42420.4|42440.4|42420.4|0
1632456050000|2021-09-24 04:00:50|42438.6|42418.6|42436.1|42416.1|42438.6|42418.6|42436.1|42416.1|4
1632456060000|2021-09-24 04:01:00|42435.4|42415.4|42436.1|42416.1|42436.1|42416.1|42435.4|42415.4|0
1632456070000|2021-09-24 04:01:10|42434.3|42414.3|42433.6|42413.6|42434.3|42414.3|42431.8|42411.8|0
1632456100000|2021-09-24 04:01:40|42438.6|42418.6|42438.6|42418.6|42438.6|42418.6|42438.6|42418.6|10
1632456110000|2021-09-24 04:01:50|42440.1|42420.1|42440.4|42420.4|42443.6|42423.6|42440.1|42420.1|2
1632456120000|2021-09-24 04:02:00|42441.1|42421.1|42438.6|42418.6|42441.1|42421.1|42438.6|42418.6|3
1632456160000|2021-09-24 04:02:40|42436.1|42416.1|42436.8|42416.8|42436.8|42416.8|42436.1|42416.1|0
1632456170000|2021-09-24 04:02:50|42438.6|42418.6|42436.1|42416.1|42438.6|42418.6|42436.1|42416.1|0
1632456190000|2021-09-24 04:03:10|42438.6|42418.6|42438.6|42418.6|42438.6|42418.6|42438.6|42418.6|2
1632456200000|2021-09-24 04:03:20|42441.1|42421.1|42441.1|42421.1|42441.1|42421.1|42441.1|42421.1|0
1632456210000|2021-09-24 04:03:30|42442.9|42422.9|42442.9|42422.9|42442.9|42422.9|42442.9|42422.9|0
1632456220000|2021-09-24 04:03:40|42443.6|42423.6|42443.6|42423.6|42443.6|42423.6|42441.8|42421.8|2
1632456230000|2021-09-24 04:03:50|42446.1|42426.1|42448.6|42428.6|42448.6|42428.6|42443.6|42423.6|1
1632456240000|2021-09-24 04:04:00|42446.8|42426.8|42448.6|42428.6|42448.6|42428.6|42446.1|42426.1|0
1632456250000|2021-09-24 04:04:10|42446.1|42426.1|42444.3|42424.3|42446.1|42426.1|42444.3|42424.3|0
1632456260000|2021-09-24 04:04:20|42443.6|42423.6|42443.6|42423.6|42443.6|42423.6|42443.6|42423.6|0
1632456270000|2021-09-24 04:04:30|42444.3|42424.3|42446.1|42426.1|42446.1|42426.1|42444.3|42424.3|0
1632456290000|2021-09-24 04:04:50|42451.1|42431.1|42451.1|42431.1|42451.1|42431.1|42451.1|42431.1|3
1632456300000|2021-09-24 04:05:00|42452.6|42432.6|42451.1|42431.1|42452.6|42432.6|42451.1|42431.1|6
1632456320000|2021-09-24 04:05:20|||||||||1
1632456330000|2021-09-24 04:05:30|||||||||2
1632456440000|2021-09-24 04:07:20|42456.1|42436.1|42453.6|42433.6|42456.1|42436.1|42453.6|42433.6|18
1632456470000|2021-09-24 04:07:50|42451.8|42431.8|42451.8|42431.8|42451.8|42431.8|42451.8|42431.8|3
1632456490000|2021-09-24 04:08:10|42450.1|42430.1|42450.1|42430.1|42450.1|42430.1|42450.1|42430.1|0
1632456500000|2021-09-24 04:08:20|42449.3|42429.3|42449.3|42429.3|42449.3|42429.3|42449.3|42429.3|0
1632456510000|2021-09-24 04:08:30|42448.6|42428.6|42449.3|42429.3|42449.3|42429.3|42448.6|42428.6|5
1632456520000|2021-09-24 04:08:40|42448.6|42428.6|42448.6|42428.6|42448.6|42428.6|42448.6|42428.6|0
1632456530000|2021-09-24 04:08:50|||||||||1
1632456550000|2021-09-24 04:09:10|42446.8|42426.8|42448.6|42428.6|42448.6|42428.6|42446.8|42426.8|2
1632456560000|2021-09-24 04:09:20|42446.1|42426.1|42441.1|42421.1|42446.1|42426.1|42441.1|42421.1|5
1632456590000|2021-09-24 04:09:50|42440.4|42420.4|42441.1|42421.1|42442.9|42422.9|42440.4|42420.4|0
1632456600000|2021-09-24 04:10:00|42443.6|42423.6|42441.8|42421.8|42443.6|42423.6|42438.6|42418.6|3
1632456610000|2021-09-24 04:10:10|42441.1|42421.1|42439.3|42419.3|42443.6|42423.6|42438.6|42418.6|2
1632456620000|2021-09-24 04:10:20|42441.1|42421.1|42441.1|42421.1|42441.1|42421.1|42441.1|42421.1|0
1632456630000|2021-09-24 04:10:30|42439.3|42419.3|42439.3|42419.3|42441.1|42421.1|42439.3|42419.3|0
1632456640000|2021-09-24 04:10:40|42441.1|42421.1|42441.1|42421.1|42441.1|42421.1|42441.1|42421.1|0
1632456650000|2021-09-24 04:10:50|42439.3|42419.3|42438.6|42418.6|42439.3|42419.3|42438.6|42418.6|0
1632456730000|2021-09-24 04:12:10|42439.3|42419.3|42439.3|42419.3|42439.3|42419.3|42439.3|42419.3|1
1632456740000|2021-09-24 04:12:20|42438.6|42418.6|42438.6|42418.6|42438.6|42418.6|42438.6|42418.6|5
1632456750000|2021-09-24 04:12:30|42440.4|42420.4|42440.4|42420.4|42440.4|42420.4|42440.4|42420.4|0
1632456760000|2021-09-24 04:12:40|42441.1|42421.1|42441.1|42421.1|42443.6|42423.6|42441.1|42421.1|1
1632456770000|2021-09-24 04:12:50|42442.9|42422.9|42443.6|42423.6|42443.6|42423.6|42441.1|42421.1|0
1632456790000|2021-09-24 04:13:10|||||||||2
1632456810000|2021-09-24 04:13:30|42445.4|42425.4|42448.6|42428.6|42448.6|42428.6|42445.4|42425.4|0
1632456820000|2021-09-24 04:13:40|||||||||1
1632456840000|2021-09-24 04:14:00|42447.9|42427.9|42441.1|42421.1|42447.9|42427.9|42441.1|42421.1|2
1632456870000|2021-09-24 04:14:30|42438.6|42418.6|42438.6|42418.6|42438.6|42418.6|42438.6|42418.6|1
1632456880000|2021-09-24 04:14:40|42436.1|42416.1|42438.6|42418.6|42438.6|42418.6|42436.1|42416.1|0
1632456890000|2021-09-24 04:14:50|42436.1|42416.1|42436.1|42416.1|42436.1|42416.1|42436.1|42416.1|3
1632456930000|2021-09-24 04:15:30|42428.3|42408.3|42419.3|42399.3|42428.3|42408.3|42418.3|42398.3|7
1632456940000|2021-09-24 04:15:40|42421.1|42401.1|42421.1|42401.1|42421.1|42401.1|42421.1|42401.1|3
1632456950000|2021-09-24 04:15:50|42423.6|42403.6|42423.6|42403.6|42423.6|42403.6|42423.6|42403.6|0
1632456960000|2021-09-24 04:16:00|42428.6|42408.6|42431.1|42411.1|42433.6|42413.6|42428.6|42408.6|0
1632456970000|2021-09-24 04:16:10|42431.8|42411.8|42434.3|42414.3|42434.3|42414.3|42431.8|42411.8|0
1632456980000|2021-09-24 04:16:20|42431.8|42411.8|42431.1|42411.1|42431.8|42411.8|42429.3|42409.3|5
1632457000000|2021-09-24 04:16:40|42431.8|42411.8|42431.8|42411.8|42431.8|42411.8|42431.8|42411.8|0
1632457010000|2021-09-24 04:16:50|42430|42410|42430|42410|42430|42410|42430|42410|2
1632457020000|2021-09-24 04:17:00|42429.3|42409.3|42429.3|42409.3|42429.3|42409.3|42429.3|42409.3|0
1632457030000|2021-09-24 04:17:10|42430|42410|42430|42410|42430|42410|42430|42410|0
1632457040000|2021-09-24 04:17:20|42433.6|42413.6|42433.6|42413.6|42433.6|42413.6|42433.6|42413.6|4
1632457060000|2021-09-24 04:17:40|||||||||1
1632457070000|2021-09-24 04:17:50|42435|42415|42435|42415|42435|42415|42435|42415|3
1632457080000|2021-09-24 04:18:00|42439.3|42419.3|42439.3|42419.3|42439.3|42419.3|42439.3|42419.3|3
1632457100000|2021-09-24 04:18:20|42436.8|42416.8|42436.8|42416.8|42436.8|42416.8|42436.8|42416.8|0
1632457110000|2021-09-24 04:18:30|42439.3|42419.3|42439.3|42419.3|42439.3|42419.3|42439.3|42419.3|1
1632457130000|2021-09-24 04:18:50|42438.6|42418.6|42436.8|42416.8|42438.6|42418.6|42436.8|42416.8|0
1632457140000|2021-09-24 04:19:00|||||||||1
1632457190000|2021-09-24 04:19:50|42437.5|42417.5|42440|42420|42440|42420|42437.5|42417.5|2
1632457200000|2021-09-24 04:20:00|42438.6|42418.6|42438.6|42418.6|42438.6|42418.6|42438.6|42418.6|3
1632457230000|2021-09-24 04:20:30|42436.8|42416.8|42436.8|42416.8|42436.8|42416.8|42436.8|42416.8|1
1632457260000|2021-09-24 04:21:00|42430|42410|42430|42410|42430|42410|42430|42410|6
1632457270000|2021-09-24 04:21:10|42429.3|42409.3|42429.3|42409.3|42429.3|42409.3|42429.3|42409.3|2
1632457280000|2021-09-24 04:21:20|42431.1|42411.1|42431.8|42411.8|42431.8|42411.8|42431.1|42411.1|0
1632457300000|2021-09-24 04:21:40|42433.6|42413.6|42436.1|42416.1|42436.1|42416.1|42433.6|42413.6|2
1632457310000|2021-09-24 04:21:50|42436.8|42416.8|42436.8|42416.8|42436.8|42416.8|42436.8|42416.8|7
1632457320000|2021-09-24 04:22:00|||||||||1
1632457330000|2021-09-24 04:22:10|42439.3|42419.3|42439.3|42419.3|42439.3|42419.3|42439.3|42419.3|0
1632457350000|2021-09-24 04:22:30|42440|42420|42440|42420|42440|42420|42440|42420|0
1632457400000|2021-09-24 04:23:20|||||||||1
1632457430000|2021-09-24 04:23:50|42443.6|42423.6|42443.6|42423.6|42443.6|42423.6|42443.6|42423.6|2
1632457440000|2021-09-24 04:24:00|42444.3|42424.3|42444.3|42424.3|42444.3|42424.3|42442.5|42422.5|0
1632457470000|2021-09-24 04:24:30|42442.5|42422.5|42441.8|42421.8|42442.5|42422.5|42441.8|42421.8|0
1632457480000|2021-09-24 04:24:40|42443.6|42423.6|42442.5|42422.5|42446.8|42426.8|42442.5|42422.5|1
1632457490000|2021-09-24 04:24:50|||||||||2
1632457500000|2021-09-24 04:25:00|42441.8|42421.8|42441.8|42421.8|42441.8|42421.8|42441.8|42421.8|0
1632457520000|2021-09-24 04:25:20|42441.1|42421.1|42428.6|42408.6|42441.1|42421.1|42428.6|42408.6|10
1632457530000|2021-09-24 04:25:30|42429.3|42409.3|42424.3|42404.3|42429.3|42409.3|42424.3|42404.3|3
1632457540000|2021-09-24 04:25:40|42422.5|42402.5|42416.1|42396.1|42424.3|42404.3|42416.1|42396.1|8
1632457550000|2021-09-24 04:25:50|42416.8|42396.8|42414.3|42394.3|42416.8|42396.8|42414.3|42394.3|2
1632457560000|2021-09-24 04:26:00|42418.6|42398.6|42419.3|42399.3|42419.3|42399.3|42418.6|42398.6|1
1632457570000|2021-09-24 04:26:10|42420|42400|42420|42400|42420|42400|42420|42400|0
1632457580000|2021-09-24 04:26:20|42421.8|42401.8|42422.5|42402.5|42424.3|42404.3|42421.8|42401.8|1
1632457590000|2021-09-24 04:26:30|42421.8|42401.8|42421.8|42401.8|42421.8|42401.8|42421.8|42401.8|0
1632457600000|2021-09-24 04:26:40|42420|42400|42419.3|42399.3|42420|42400|42419.3|42399.3|2
1632457610000|2021-09-24 04:26:50|42417.5|42397.5|42417.5|42397.5|42417.5|42397.5|42417.5|42397.5|1
1632457630000|2021-09-24 04:27:10|||||||||1
1632457640000|2021-09-24 04:27:20|42419.3|42399.3|42419.3|42399.3|42419.3|42399.3|42417.5|42397.5|0
1632457650000|2021-09-24 04:27:30|42417.5|42397.5|42418.6|42398.6|42419.3|42399.3|42417.5|42397.5|1
1632457660000|2021-09-24 04:27:40|42416.8|42396.8|42416.8|42396.8|42418.6|42398.6|42416.8|42396.8|1
1632457670000|2021-09-24 04:27:50|42418.6|42398.6|42416.8|42396.8|42418.6|42398.6|42416.8|42396.8|0
1632457700000|2021-09-24 04:28:20|42414.3|42394.3|42416.8|42396.8|42416.8|42396.8|42414.3|42394.3|1
1632457710000|2021-09-24 04:28:30|42416.1|42396.1|42419.3|42399.3|42419.3|42399.3|42414.3|42394.3|3
1632457720000|2021-09-24 04:28:40|42421.8|42401.8|42421.8|42401.8|42421.8|42401.8|42421.8|42401.8|3
1632457780000|2021-09-24 04:29:40|42423.6|42403.6|42421.8|42401.8|42423.6|42403.6|42421.8|42401.8|2
1632457790000|2021-09-24 04:29:50|42419.3|42399.3|42419.3|42399.3|42419.3|42399.3|42416.8|42396.8|0
1632457800000|2021-09-24 04:30:00|42417.5|42397.5|42417.5|42397.5|42419.3|42399.3|42417.5|42397.5|0
1632457810000|2021-09-24 04:30:10|42415|42395|42411.8|42391.8|42417.5|42397.5|42411.8|42391.8|0
1632457820000|2021-09-24 04:30:20|42414.3|42394.3|42414.3|42394.3|42414.3|42394.3|42412.5|42392.5|1
1632457830000|2021-09-24 04:30:30|42416.8|42396.8|42416.8|42396.8|42416.8|42396.8|42416.8|42396.8|0
1632457920000|2021-09-24 04:32:00|||||||||1
1632457930000|2021-09-24 04:32:10|42414.3|42394.3|42414.3|42394.3|42414.3|42394.3|42414.3|42394.3|2
1632457940000|2021-09-24 04:32:20|42413.6|42393.6|42400|42380|42413.6|42393.6|42400|42380|14
1632457950000|2021-09-24 04:32:30|42396.8|42376.8|42396.8|42376.8|42396.8|42376.8|42396.8|42376.8|0
1632457960000|2021-09-24 04:32:40|42398.6|42378.6|42399.3|42379.3|42399.3|42379.3|42398.6|42378.6|0
1632457980000|2021-09-24 04:33:00|||||||||3
1632458000000|2021-09-24 04:33:20|42401.8|42381.8|42400|42380|42404.3|42384.3|42400|42380|2
1632458010000|2021-09-24 04:33:30|42404.3|42384.3|42406.8|42386.8|42406.8|42386.8|42404.3|42384.3|2
1632458040000|2021-09-24 04:34:00|42408.6|42388.6|42409.3|42389.3|42409.3|42389.3|42408.6|42388.6|0
1632458070000|2021-09-24 04:34:30|42411.1|42391.1|42411.8|42391.8|42411.8|42391.8|42411.1|42391.1|0
1632458080000|2021-09-24 04:34:40|||||||||2
1632458120000|2021-09-24 04:35:20|||||||||1
1632458130000|2021-09-24 04:35:30|42410|42390|42411.8|42391.8|42411.8|42391.8|42408.6|42388.6|2
1632458140000|2021-09-24 04:35:40|42407.5|42387.5|42407.5|42387.5|42407.5|42387.5|42407.5|42387.5|0
1632458150000|2021-09-24 04:35:50|42406.8|42386.8|42409.3|42389.3|42411.8|42391.8|42406.8|42386.8|3
1632458190000|2021-09-24 04:36:30|||||||||3
1632458200000|2021-09-24 04:36:40|42407.5|42387.5|42409.3|42389.3|42409.3|42389.3|42407.5|42387.5|2
1632458210000|2021-09-24 04:36:50|42407.5|42387.5|42411.8|42391.8|42411.8|42391.8|42406.8|42386.8|1
1632458220000|2021-09-24 04:37:00|||||||||2
1632458230000|2021-09-24 04:37:10|||||||||2
1632458280000|2021-09-24 04:38:00|42414.3|42394.3|42414.3|42394.3|42414.3|42394.3|42411.8|42391.8|0
1632458330000|2021-09-24 04:38:50|42413.6|42393.6|42414.3|42394.3|42414.3|42394.3|42411.8|42391.8|1
1632458340000|2021-09-24 04:39:00|42415|42395|42414.3|42394.3|42416.8|42396.8|42414.3|42394.3|0
1632458350000|2021-09-24 04:39:10|||||||||1
1632458360000|2021-09-24 04:39:20|42416.8|42396.8|42416.8|42396.8|42416.8|42396.8|42416.8|42396.8|1
1632458370000|2021-09-24 04:39:30|42418.6|42398.6|42416.8|42396.8|42418.6|42398.6|42416.8|42396.8|1
1632458390000|2021-09-24 04:39:50|42415.4|42395.4|42411.8|42391.8|42415.4|42395.4|42411.8|42391.8|2
1632458410000|2021-09-24 04:40:10|||||||||2
1632458420000|2021-09-24 04:40:20|42411.1|42391.1|42409.3|42389.3|42411.1|42391.1|42409.3|42389.3|0
1632458440000|2021-09-24 04:40:40|||||||||2
1632458450000|2021-09-24 04:40:50|42407.5|42387.5|42406.8|42386.8|42407.5|42387.5|42406.8|42386.8|0
1632458520000|2021-09-24 04:42:00|42410|42390|42411.8|42391.8|42411.8|42391.8|42410|42390|1
1632458570000|2021-09-24 04:42:50|42413.6|42393.6|42413.6|42393.6|42415.4|42395.4|42413.6|42393.6|0
1632458580000|2021-09-24 04:43:00|42415.4|42395.4|42413.6|42393.6|42415.4|42395.4|42413.6|42393.6|0
1632458640000|2021-09-24 04:44:00|42411.8|42391.8|42411.8|42391.8|42414.3|42394.3|42411.8|42391.8|12
1632458650000|2021-09-24 04:44:10|42408.3|42388.3|42404.3|42384.3|42408.3|42388.3|42404.3|42384.3|7
1632458660000|2021-09-24 04:44:20|42402.5|42382.5|42402.5|42382.5|42402.5|42382.5|42402.5|42382.5|0
1632458670000|2021-09-24 04:44:30|42406.8|42386.8|42404.3|42384.3|42406.8|42386.8|42404.3|42384.3|8
1632458680000|2021-09-24 04:44:40|42402.5|42382.5|42402.5|42382.5|42402.5|42382.5|42402.5|42382.5|0
1632458690000|2021-09-24 04:44:50|42400.8|42380.8|42401.8|42381.8|42404.3|42384.3|42400.8|42380.8|2
1632458700000|2021-09-24 04:45:00|42401.1|42381.1|42399.3|42379.3|42401.1|42381.1|42399.3|42379.3|5
1632458710000|2021-09-24 04:45:10|||||||||7
1632458720000|2021-09-24 04:45:20|42401.8|42381.8|42403.6|42383.6|42404.3|42384.3|42400|42380|1
1632458730000|2021-09-24 04:45:30|42404.3|42384.3|42404.3|42384.3|42404.3|42384.3|42404.3|42384.3|0
1632458750000|2021-09-24 04:45:50|42406.1|42386.1|42406.1|42386.1|42406.1|42386.1|42406.1|42386.1|0
1632458760000|2021-09-24 04:46:00|42409.3|42389.3|42409.3|42389.3|42409.3|42389.3|42409.3|42389.3|0
1632458790000|2021-09-24 04:46:30|42414.3|42394.3|42411.1|42391.1|42414.3|42394.3|42411.1|42391.1|0
1632458880000|2021-09-24 04:48:00|42411.8|42391.8|42409.3|42389.3|42411.8|42391.8|42409.3|42389.3|0
1632458890000|2021-09-24 04:48:10|42411.8|42391.8|42411.8|42391.8|42414.3|42394.3|42411.8|42391.8|2
1632458900000|2021-09-24 04:48:20|42414.3|42394.3|42414.3|42394.3|42414.3|42394.3|42414.3|42394.3|0
1632458920000|2021-09-24 04:48:40|||||||||2
1632458930000|2021-09-24 04:48:50|42411.8|42391.8|42414.3|42394.3|42414.3|42394.3|42411.8|42391.8|1
1632458940000|2021-09-24 04:49:00|42411.8|42391.8|42413.6|42393.6|42413.6|42393.6|42411.8|42391.8|0
1632458950000|2021-09-24 04:49:10|42414.3|42394.3|42414.3|42394.3|42414.3|42394.3|42414.3|42394.3|0
1632458960000|2021-09-24 04:49:20|42411.8|42391.8|42411.8|42391.8|42414.3|42394.3|42411.8|42391.8|0
1632458990000|2021-09-24 04:49:50|42413.6|42393.6|42413.6|42393.6|42413.6|42393.6|42413.6|42393.6|0
1632459000000|2021-09-24 04:50:00|42414.3|42394.3|42414.3|42394.3|42414.3|42394.3|42414.3|42394.3|0
1632459020000|2021-09-24 04:50:20|42416.8|42396.8|42416.8|42396.8|42416.8|42396.8|42414.3|42394.3|4
1632459030000|2021-09-24 04:50:30|||||||||1
1632459040000|2021-09-24 04:50:40|42418.6|42398.6|42418.6|42398.6|42418.6|42398.6|42418.6|42398.6|1
1632459050000|2021-09-24 04:50:50|42419.3|42399.3|42426.8|42406.8|42426.8|42406.8|42419.3|42399.3|13
1632459060000|2021-09-24 04:51:00|42424.3|42404.3|42424.3|42404.3|42424.3|42404.3|42424.3|42404.3|1
1632459080000|2021-09-24 04:51:20|42421.8|42401.8|42419.3|42399.3|42421.8|42401.8|42419.3|42399.3|3
1632459150000|2021-09-24 04:52:30|42418.6|42398.6|42418.6|42398.6|42418.6|42398.6|42418.6|42398.6|0
1632459180000|2021-09-24 04:53:00|42419.3|42399.3|42419.3|42399.3|42419.3|42399.3|42419.3|42399.3|0
1632459200000|2021-09-24 04:53:20|42418.6|42398.6|42416.8|42396.8|42418.6|42398.6|42416.8|42396.8|4
1632459280000|2021-09-24 04:54:40|||||||||2
1632459290000|2021-09-24 04:54:50|42415|42395|42414.3|42394.3|42415|42395|42414.3|42394.3|0
1632459300000|2021-09-24 04:55:00|42415|42395|42411.8|42391.8|42416.8|42396.8|42411.8|42391.8|4
1632459330000|2021-09-24 04:55:30|42411.1|42391.1|42414.3|42394.3|42414.3|42394.3|42409.3|42389.3|1
1632459340000|2021-09-24 04:55:40|42412.5|42392.5|42411.8|42391.8|42414.3|42394.3|42409.3|42389.3|0
1632459350000|2021-09-24 04:55:50|42411.1|42391.1|42411.8|42391.8|42414.3|42394.3|42409.3|42389.3|0
1632459360000|2021-09-24 04:56:00|42413.6|42393.6|42414.3|42394.3|42414.3|42394.3|42411.8|42391.8|0
1632459370000|2021-09-24 04:56:10|42411.8|42391.8|42411.8|42391.8|42414.3|42394.3|42411.1|42391.1|2
1632459380000|2021-09-24 04:56:20|42414.3|42394.3|42411.8|42391.8|42414.3|42394.3|42411.8|42391.8|0
1632459390000|2021-09-24 04:56:30|42414.3|42394.3|42414.3|42394.3|42414.3|42394.3|42411.8|42391.8|0
1632459400000|2021-09-24 04:56:40|42412.5|42392.5|42414.3|42394.3|42414.3|42394.3|42411.8|42391.8|1
1632459480000|2021-09-24 04:58:00|42418.6|42398.6|42418.6|42398.6|42418.6|42398.6|42418.6|42398.6|2
1632459540000|2021-09-24 04:59:00|||||||||2
1632459550000|2021-09-24 04:59:10|42422.9|42402.9|42419.3|42399.3|42422.9|42402.9|42419.3|42399.3|0
1632459600000|2021-09-24 05:00:00|42421.1|42401.1|42424.3|42404.3|42426.8|42406.8|42421.1|42401.1|6
1632459610000|2021-09-24 05:00:10|42426.8|42406.8|42426.8|42406.8|42426.8|42406.8|42426.8|42406.8|0
1632459620000|2021-09-24 05:00:20|||||||||2
1632459630000|2021-09-24 05:00:30|42424.3|42404.3|42421.8|42401.8|42424.3|42404.3|42421.8|42401.8|3
1632459640000|2021-09-24 05:00:40|42424.3|42404.3|42424.3|42404.3|42424.3|42404.3|42424.3|42404.3|2
1632459670000|2021-09-24 05:01:10|42423.6|42403.6|42424.3|42404.3|42424.3|42404.3|42423.6|42403.6|4
1632459680000|2021-09-24 05:01:20|42421.8|42401.8|42421.8|42401.8|42421.8|42401.8|42421.8|42401.8|1
1632459690000|2021-09-24 05:01:30|42416.8|42396.8|42419.3|42399.3|42421.8|42401.8|42416.8|42396.8|0
1632459700000|2021-09-24 05:01:40|42421.8|42401.8|42421.8|42401.8|42421.8|42401.8|42421.8|42401.8|0
1632459710000|2021-09-24 05:01:50|42419.3|42399.3|42421.8|42401.8|42421.8|42401.8|42419.3|42399.3|0
1632459720000|2021-09-24 05:02:00|42420.4|42400.4|42418.6|42398.6|42420.4|42400.4|42416.8|42396.8|1
1632459730000|2021-09-24 05:02:10|42419.3|42399.3|42419.3|42399.3|42419.3|42399.3|42416.8|42396.8|0
1632459740000|2021-09-24 05:02:20|42421.8|42401.8|42419.3|42399.3|42421.8|42401.8|42416.8|42396.8|3
1632459750000|2021-09-24 05:02:30|42416.8|42396.8|42416.8|42396.8|42416.8|42396.8|42416.8|42396.8|1
1632459780000|2021-09-24 05:03:00|42414.3|42394.3|42414.3|42394.3|42414.3|42394.3|42414.3|42394.3|1
1632459800000|2021-09-24 05:03:20|42412.5|42392.5|42412.5|42392.5|42412.5|42392.5|42412.5|42392.5|1
1632459810000|2021-09-24 05:03:30|42414.3|42394.3|42414.3|42394.3|42414.3|42394.3|42414.3|42394.3|0
1632459820000|2021-09-24 05:03:40|42417.9|42397.9|42417.9|42397.9|42417.9|42397.9|42417.9|42397.9|1
1632459830000|2021-09-24 05:03:50|42419.3|42399.3|42410|42390|42419.3|42399.3|42410|42390|2
1632459840000|2021-09-24 05:04:00|42409.3|42389.3|42407.5|42387.5|42409.3|42389.3|42407.5|42387.5|2
1632459850000|2021-09-24 05:04:10|42404.3|42384.3|42404.3|42384.3|42404.3|42384.3|42404.3|42384.3|2
1632459870000|2021-09-24 05:04:30|||||||||2
1632459880000|2021-09-24 05:04:40|||||||||1
1632459890000|2021-09-24 05:04:50|||||||||2
1632459900000|2021-09-24 05:05:00|42407.9|42387.9|42411.8|42391.8|42411.8|42391.8|42407.9|42387.9|3
1632459920000|2021-09-24 05:05:20|42413.6|42393.6|42419.3|42399.3|42419.3|42399.3|42413.6|42393.6|0
1632459950000|2021-09-24 05:05:50|42417.5|42397.5|42416.8|42396.8|42419.3|42399.3|42416.8|42396.8|0
1632459960000|2021-09-24 05:06:00|42414.3|42394.3|42414.3|42394.3|42414.3|42394.3|42414.3|42394.3|1
1632459970000|2021-09-24 05:06:10|42412.5|42392.5|42409.3|42389.3|42412.5|42392.5|42409.3|42389.3|0
1632459980000|2021-09-24 05:06:20|42414.3|42394.3|42412.5|42392.5|42414.3|42394.3|42412.5|42392.5|2
1632459990000|2021-09-24 05:06:30|42411.8|42391.8|42409.3|42389.3|42411.8|42391.8|42406.8|42386.8|2
1632460000000|2021-09-24 05:06:40|42406.8|42386.8|42409.3|42389.3|42409.3|42389.3|42406.8|42386.8|1
1632460050000|2021-09-24 05:07:30|||||||||1
1632460070000|2021-09-24 05:07:50|42410|42390|42409.3|42389.3|42410|42390|42409.3|42389.3|1
1632460090000|2021-09-24 05:08:10|42411.8|42391.8|42411.8|42391.8|42411.8|42391.8|42411.8|42391.8|0
1632460100000|2021-09-24 05:08:20|42413.6|42393.6|42416.1|42396.1|42416.1|42396.1|42413.6|42393.6|3
1632460110000|2021-09-24 05:08:30|42417.9|42397.9|42419.3|42399.3|42419.3|42399.3|42417.9|42397.9|0
1632460120000|2021-09-24 05:08:40|||||||||3
1632460130000|2021-09-24 05:08:50|||||||||1
1632460150000|2021-09-24 05:09:10|42418.6|42398.6|42416.8|42396.8|42418.6|42398.6|42416.8|42396.8|3
1632460160000|2021-09-24 05:09:20|42415.4|42395.4|42411.8|42391.8|42415.4|42395.4|42411.8|42391.8|1
1632460170000|2021-09-24 05:09:30|42409.3|42389.3|42409.3|42389.3|42409.3|42389.3|42408.6|42388.6|0
1632460180000|2021-09-24 05:09:40|42410|42390|42410|42390|42410|42390|42410|42390|6
1632460200000|2021-09-24 05:10:00|42409.3|42389.3|42406.8|42386.8|42409.3|42389.3|42406.8|42386.8|3
1632460210000|2021-09-24 05:10:10|||||||||1
1632460220000|2021-09-24 05:10:20|42404.3|42384.3|42404.3|42384.3|42404.3|42384.3|42404.3|42384.3|2
1632460230000|2021-09-24 05:10:30|42401.8|42381.8|42401.8|42381.8|42401.8|42381.8|42401.8|42381.8|1
1632460250000|2021-09-24 05:10:50|42399.3|42379.3|42401.8|42381.8|42401.8|42381.8|42399.3|42379.3|1
1632460260000|2021-09-24 05:11:00|42399.3|42379.3|42391.8|42371.8|42399.3|42379.3|42391.8|42371.8|12
1632460270000|2021-09-24 05:11:10|42389.3|42369.3|42386.1|42366.1|42389.3|42369.3|42386.1|42366.1|13
1632460280000|2021-09-24 05:11:20|42385.4|42365.4|42380|42360|42385.4|42365.4|42380|42360|1
1632460290000|2021-09-24 05:11:30|42377.5|42357.5|42376.8|42356.8|42377.5|42357.5|42376.8|42356.8|0
1632460300000|2021-09-24 05:11:40|42379.3|42359.3|42379.3|42359.3|42379.3|42359.3|42376.8|42356.8|3
1632460310000|2021-09-24 05:11:50|42376.1|42356.1|42374.3|42354.3|42379.3|42359.3|42374.3|42354.3|1
1632460360000|2021-09-24 05:12:40|||||||||1
1632460370000|2021-09-24 05:12:50|42375|42355|42374.3|42354.3|42379.3|42359.3|42374.3|42354.3|2
1632460380000|2021-09-24 05:13:00|42376.1|42356.1|42384.3|42364.3|42386.8|42366.8|42376.1|42356.1|8
1632460390000|2021-09-24 05:13:10|||||||||1
1632460400000|2021-09-24 05:13:20|42386.8|42366.8|42386.8|42366.8|42386.8|42366.8|42386.8|42366.8|0
1632460420000|2021-09-24 05:13:40|42387.5|42367.5|42389.3|42369.3|42389.3|42369.3|42387.5|42367.5|1
1632460430000|2021-09-24 05:13:50|42390.7|42370.7|42394.3|42374.3|42394.3|42374.3|42390.7|42370.7|0
1632460440000|2021-09-24 05:14:00|42396.8|42376.8|42398.6|42378.6|42398.6|42378.6|42394.3|42374.3|0
1632460450000|2021-09-24 05:14:10|42399.3|42379.3|42399.3|42379.3|42399.3|42379.3|42399.3|42379.3|0
1632460460000|2021-09-24 05:14:20|||||||||1
1632460480000|2021-09-24 05:14:40|42401.8|42381.8|42406.8|42386.8|42406.8|42386.8|42401.8|42381.8|3
1632460490000|2021-09-24 05:14:50|42408.6|42388.6|42409.3|42389.3|42409.3|42389.3|42408.6|42388.6|1
1632460500000|2021-09-24 05:15:00|42405|42385|42402.5|42382.5|42405|42385|42402.5|42382.5|2
1632460510000|2021-09-24 05:15:10|||||||||2
1632460520000|2021-09-24 05:15:20|42401.8|42381.8|42401.8|42381.8|42401.8|42381.8|42401.8|42381.8|0
1632460540000|2021-09-24 05:15:40|42399.3|42379.3|42399.3|42379.3|42399.3|42379.3|42399.3|42379.3|3
1632460550000|2021-09-24 05:15:50|42397.5|42377.5|42404.3|42384.3|42404.3|42384.3|42397.5|42377.5|3
1632460570000|2021-09-24 05:16:10|42399.3|42379.3|42399.3|42379.3|42399.3|42379.3|42399.3|42379.3|0
1632460580000|2021-09-24 05:16:20|||||||||1
1632460600000|2021-09-24 05:16:40|42397.5|42377.5|42394.3|42374.3|42397.5|42377.5|42394.3|42374.3|0
1632460610000|2021-09-24 05:16:50|42395|42375|42397.5|42377.5|42397.5|42377.5|42395|42375|1
1632460630000|2021-09-24 05:17:10|42395.7|42375.7|42394.3|42374.3|42395.7|42375.7|42394.3|42374.3|0
1632460670000|2021-09-24 05:17:50|42391.8|42371.8|42391.8|42371.8|42391.8|42371.8|42389.3|42369.3|4
1632460680000|2021-09-24 05:18:00|42389.3|42369.3|42389.3|42369.3|42389.3|42369.3|42389.3|42369.3|0
1632460690000|2021-09-24 05:18:10|||||||||1
1632460700000|2021-09-24 05:18:20|42391.8|42371.8|42391.8|42371.8|42391.8|42371.8|42391.8|42371.8|1
1632460720000|2021-09-24 05:18:40|42393.6|42373.6|42389.3|42369.3|42393.6|42373.6|42389.3|42369.3|3
1632460730000|2021-09-24 05:18:50|42391.1|42371.1|42387.5|42367.5|42391.8|42371.8|42387.5|42367.5|12
1632460770000|2021-09-24 05:19:30|42386.8|42366.8|42386.8|42366.8|42386.8|42366.8|42386.8|42366.8|1
1632460790000|2021-09-24 05:19:50|42384.3|42364.3|42384.3|42364.3|42384.3|42364.3|42384.3|42364.3|0
1632460810000|2021-09-24 05:20:10|42382.5|42362.5|42391.1|42371.1|42391.1|42371.1|42382.5|42362.5|4
1632460860000|2021-09-24 05:21:00|42395.4|42375.4|42395.4|42375.4|42395.4|42375.4|42395.4|42375.4|2
1632460870000|2021-09-24 05:21:10|42394.7|42374.7|42395.4|42375.4|42395.4|42375.4|42394.7|42374.7|0
1632460890000|2021-09-24 05:21:30|42397.2|42377.2|42397.2|42377.2|42397.2|42377.2|42397.2|42377.2|2
1632460900000|2021-09-24 05:21:40|||||||||1
1632460960000|2021-09-24 05:22:40|42395.4|42375.4|42399|42379|42399|42379|42395.4|42375.4|2
1632460970000|2021-09-24 05:22:50|42401.8|42381.8|42404.3|42384.3|42404.3|42384.3|42401.8|42381.8|0
1632460980000|2021-09-24 05:23:00|42403.6|42383.6|42404.3|42384.3|42404.3|42384.3|42403.6|42383.6|3
1632460990000|2021-09-24 05:23:10|42401.8|42381.8|42404.3|42384.3|42404.3|42384.3|42401.8|42381.8|1
1632461000000|2021-09-24 05:23:20|42401.8|42381.8|42404.3|42384.3|42406.8|42386.8|42401.8|42381.8|0
1632461010000|2021-09-24 05:23:30|42406.8|42386.8|42404.3|42384.3|42406.8|42386.8|42404.3|42384.3|0
1632461020000|2021-09-24 05:23:40|42405|42385|42408.6|42388.6|42408.6|42388.6|42404.3|42384.3|1
1632461030000|2021-09-24 05:23:50|42413.6|42393.6|42413.6|42393.6|42415.4|42395.4|42413.6|42393.6|2
1632461040000|2021-09-24 05:24:00|42410|42390|42408.6|42388.6|42410|42390|42408.6|42388.6|5
1632461050000|2021-09-24 05:24:10|42407.9|42387.9|42408.6|42388.6|42408.6|42388.6|42399.3|42379.3|0
1632461060000|2021-09-24 05:24:20|42407.9|42387.9|42408.6|42388.6|42408.6|42388.6|42406.1|42386.1|0
1632461070000|2021-09-24 05:24:30|42409.3|42389.3|42411.8|42391.8|42413.6|42393.6|42409.3|42389.3|3
1632461080000|2021-09-24 05:24:40|42414.3|42394.3|42414.3|42394.3|42414.3|42394.3|42414.3|42394.3|4
1632461090000|2021-09-24 05:24:50|42413.6|42393.6|42413.6|42393.6|42413.6|42393.6|42413.6|42393.6|0
1632461110000|2021-09-24 05:25:10|42418.6|42398.6|42418.6|42398.6|42418.6|42398.6|42418.6|42398.6|2
1632461120000|2021-09-24 05:25:20|||||||||1
1632461130000|2021-09-24 05:25:30|42419.3|42399.3|42423.6|42403.6|42423.6|42403.6|42419.3|42399.3|2
1632461140000|2021-09-24 05:25:40|42425.4|42405.4|42431.8|42411.8|42431.8|42411.8|42425.4|42405.4|2
1632461150000|2021-09-24 05:25:50|42430|42410|42424.3|42404.3|42430|42410|42424.3|42404.3|12
1632461180000|2021-09-24 05:26:20|||||||||3
1632461200000|2021-09-24 05:26:40|42422.5|42402.5|42424.3|42404.3|42424.3|42404.3|42421.8|42401.8|1
1632461230000|2021-09-24 05:27:10|42423.6|42403.6|42421.1|42401.1|42423.6|42403.6|42421.1|42401.1|1
1632461240000|2021-09-24 05:27:20|42414.3|42394.3|42414.3|42394.3|42414.3|42394.3|42414.3|42394.3|3
1632461250000|2021-09-24 05:27:30|42413.6|42393.6|42411.1|42391.1|42413.6|42393.6|42411.1|42391.1|2
1632461260000|2021-09-24 05:27:40|42409.3|42389.3|42409.3|42389.3|42409.3|42389.3|42409.3|42389.3|0
1632461270000|2021-09-24 05:27:50|42411.8|42391.8|42414.3|42394.3|42414.3|42394.3|42409.3|42389.3|0
1632461280000|2021-09-24 05:28:00|42416.8|42396.8|42414.3|42394.3|42416.8|42396.8|42414.3|42394.3|2
1632461330000|2021-09-24 05:28:50|||||||||1
1632461340000|2021-09-24 05:29:00|42413.6|42393.6|42411.1|42391.1|42413.6|42393.6|42409.3|42389.3|5
1632461350000|2021-09-24 05:29:10|42411.8|42391.8|42413.6|42393.6|42413.6|42393.6|42411.8|42391.8|3
1632461360000|2021-09-24 05:29:20|42417.9|42397.9|42419.3|42399.3|42419.3|42399.3|42417.9|42397.9|1
1632461370000|2021-09-24 05:29:30|42399.3|42379.3|42400.4|42380.4|42400.4|42380.4|42396.8|42376.8|9
1632461380000|2021-09-24 05:29:40|42401.1|42381.1|42401.1|42381.1|42401.1|42381.1|42401.1|42381.1|0
1632461390000|2021-09-24 05:29:50|42402.9|42382.9|42411.8|42391.8|42411.8|42391.8|42402.9|42382.9|1
1632461400000|2021-09-24 05:30:00|42417.2|42397.2|42419.3|42399.3|42431.8|42411.8|42417.2|42397.2|17
1632461410000|2021-09-24 05:30:10|42414.3|42394.3|42384.3|42364.3|42414.3|42394.3|42384.3|42364.3|18
1632461420000|2021-09-24 05:30:20|42389.3|42369.3|42389.3|42369.3|42389.3|42369.3|42386.8|42366.8|4
1632461430000|2021-09-24 05:30:30|42391.1|42371.1|42399.3|42379.3|42399.3|42379.3|42389.3|42369.3|5
1632461440000|2021-09-24 05:30:40|42401.8|42381.8|42426.8|42406.8|42429.3|42409.3|42399.3|42379.3|29
1632461450000|2021-09-24 05:30:50|42429.3|42409.3|42435|42415|42440|42420|42429.3|42409.3|9
1632461460000|2021-09-24 05:31:00|42438.6|42418.6|42439.3|42419.3|42443.6|42423.6|42434.3|42414.3|18
1632461470000|2021-09-24 05:31:10|42441.1|42421.1|42444.3|42424.3|42444.3|42424.3|42441.1|42421.1|10
1632461480000|2021-09-24 05:31:20|42446.1|42426.1|42439.3|42419.3|42446.8|42426.8|42439.3|42419.3|23
1632461490000|2021-09-24 05:31:30|42435.7|42415.7|42439.3|42419.3|42441.1|42421.1|42434.3|42414.3|5
1632461500000|2021-09-24 05:31:40|42437.5|42417.5|42423.2|42403.2|42437.5|42417.5|42423.2|42403.2|3
1632461510000|2021-09-24 05:31:50|42421.4|42401.4|42416.1|42396.1|42421.4|42401.4|42414.3|42394.3|4
1632461520000|2021-09-24 05:32:00|42411.8|42391.8|42413.2|42393.2|42416.8|42396.8|42411.8|42391.8|5
1632461530000|2021-09-24 05:32:10|42418.6|42398.6|42442.9|42422.9|42442.9|42422.9|42418.6|42398.6|21
1632461540000|2021-09-24 05:32:20|42443.6|42423.6|42434.3|42414.3|42444.3|42424.3|42434.3|42414.3|6
1632461550000|2021-09-24 05:32:30|42436.8|42416.8|42449.3|42429.3|42449.3|42429.3|42436.8|42416.8|13
1632461560000|2021-09-24 05:32:40|42448.6|42428.6|42454.3|42434.3|42454.3|42434.3|42444.3|42424.3|12
1632461570000|2021-09-24 05:32:50|42453.6|42433.6|42445|42425|42453.6|42433.6|42444.3|42424.3|13
1632461580000|2021-09-24 05:33:00|42444.3|42424.3|42451.8|42431.8|42451.8|42431.8|42441.8|42421.8|4
1632461590000|2021-09-24 05:33:10|42453.6|42433.6|42441.8|42421.8|42454.3|42434.3|42441.8|42421.8|8
1632461600000|2021-09-24 05:33:20|42446.1|42426.1|42448.6|42428.6|42448.6|42428.6|42446.1|42426.1|1
1632461610000|2021-09-24 05:33:30|42450.4|42430.4|42451.8|42431.8|42451.8|42431.8|42449.3|42429.3|2
1632461620000|2021-09-24 05:33:40|42454.3|42434.3|42451.8|42431.8|42454.3|42434.3|42449.3|42429.3|3
1632461630000|2021-09-24 05:33:50|42446.8|42426.8|42435|42415|42446.8|42426.8|42435|42415|10
1632461640000|2021-09-24 05:34:00|42433.6|42413.6|42434.3|42414.3|42434.3|42414.3|42426.1|42406.1|12
1632461650000|2021-09-24 05:34:10|42439.3|42419.3|42446.8|42426.8|42451.1|42431.1|42439.3|42419.3|4
1632461660000|2021-09-24 05:34:20|42449.3|42429.3|42446.8|42426.8|42449.3|42429.3|42446.8|42426.8|2
1632461670000|2021-09-24 05:34:30|42444.3|42424.3|42436.8|42416.8|42444.3|42424.3|42436.8|42416.8|2
1632461680000|2021-09-24 05:34:40|42439.3|42419.3|42439.3|42419.3|42439.3|42419.3|42439.3|42419.3|0
1632461690000|2021-09-24 05:34:50|42436.8|42416.8|42460|42440|42460|42440|42436.8|42416.8|17
1632461700000|2021-09-24 05:35:00|42466.8|42446.8|42469.3|42449.3|42469.3|42449.3|42464.3|42444.3|26
1632461710000|2021-09-24 05:35:10|42474.3|42454.3|42476.8|42456.8|42476.8|42456.8|42474.3|42454.3|9
1632461720000|2021-09-24 05:35:20|42481.1|42461.1|42469.3|42449.3|42484.3|42464.3|42469.3|42449.3|37
1632461730000|2021-09-24 05:35:30|42467.5|42447.5|42464.3|42444.3|42467.5|42447.5|42461.8|42441.8|15
1632461740000|2021-09-24 05:35:40|42462.5|42442.5|42449.3|42429.3|42464.3|42444.3|42449.3|42429.3|18
1632461750000|2021-09-24 05:35:50|42446.8|42426.8|42446.8|42426.8|42449.3|42429.3|42446.8|42426.8|2
1632461760000|2021-09-24 05:36:00|42449.3|42429.3|42456.8|42436.8|42456.8|42436.8|42449.3|42429.3|5
1632461770000|2021-09-24 05:36:10|42462.9|42442.9|42464.3|42444.3|42464.3|42444.3|42462.9|42442.9|1
1632461780000|2021-09-24 05:36:20|42463.6|42443.6|42456.8|42436.8|42463.6|42443.6|42456.8|42436.8|9
1632461790000|2021-09-24 05:36:30|42455|42435|42451.8|42431.8|42455|42435|42451.8|42431.8|3
1632461800000|2021-09-24 05:36:40|42452.5|42432.5|42449.3|42429.3|42454.3|42434.3|42449.3|42429.3|8
1632461810000|2021-09-24 05:36:50|42447.5|42427.5|42439.3|42419.3|42447.5|42427.5|42437.5|42417.5|7
1632461820000|2021-09-24 05:37:00|42442.9|42422.9|42469.3|42449.3|42474.3|42454.3|42442.9|42422.9|35
1632461830000|2021-09-24 05:37:10|42466.8|42446.8|42466.8|42446.8|42466.8|42446.8|42459.3|42439.3|5
1632461840000|2021-09-24 05:37:20|42469.3|42449.3|42469.3|42449.3|42469.3|42449.3|42466.8|42446.8|0
1632461850000|2021-09-24 05:37:30|42466.8|42446.8|42476.8|42456.8|42479.3|42459.3|42466.8|42446.8|12
1632461860000|2021-09-24 05:37:40|42475|42455|42464.3|42444.3|42475|42455|42462.5|42442.5|2
1632461870000|2021-09-24 05:37:50|42460.7|42440.7|42459.3|42439.3|42460.7|42440.7|42459.3|42439.3|1
1632461880000|2021-09-24 05:38:00|42463.6|42443.6|42476.8|42456.8|42476.8|42456.8|42462.5|42442.5|10
1632461890000|2021-09-24 05:38:10|42477.5|42457.5|42496.8|42476.8|42496.8|42476.8|42477.5|42457.5|16
1632461900000|2021-09-24 05:38:20|42501.8|42481.8|42524.3|42504.3|42524.3|42504.3|42499.3|42479.3|45
1632461910000|2021-09-24 05:38:30|42525|42505|42501.8|42481.8|42528.6|42508.6|42501.8|42481.8|24
1632461920000|2021-09-24 05:38:40|42504.3|42484.3|42519.3|42499.3|42519.3|42499.3|42501.8|42481.8|26
1632461930000|2021-09-24 05:38:50|42523.6|42503.6|42528.6|42508.6|42529.3|42509.3|42521.1|42501.1|17
1632461940000|2021-09-24 05:39:00|42526.8|42506.8|42541.1|42521.1|42541.1|42521.1|42526.8|42506.8|20
1632461950000|2021-09-24 05:39:10|42547.5|42527.5|42569.3|42549.3|42574.3|42554.3|42547.5|42527.5|36
1632461960000|2021-09-24 05:39:20|42574.3|42554.3|42569.3|42549.3|42574.3|42554.3|42566.8|42546.8|24
1632461970000|2021-09-24 05:39:30|42565.7|42545.7|42564.3|42544.3|42569.3|42549.3|42564.3|42544.3|4
1632461980000|2021-09-24 05:39:40|42565|42545|42570|42550|42574.3|42554.3|42564.3|42544.3|15
1632461990000|2021-09-24 05:39:50|42573.6|42553.6|42579.3|42559.3|42579.3|42559.3|42573.6|42553.6|31
1632462000000|2021-09-24 05:40:00|42577.5|42557.5|42579.3|42559.3|42579.3|42559.3|42576.8|42556.8|16
1632462010000|2021-09-24 05:40:10|42576.8|42556.8|42574.3|42554.3|42614.3|42594.3|42574.3|42554.3|46
1632462020000|2021-09-24 05:40:20|42570.7|42550.7|42564.3|42544.3|42570.7|42550.7|42564.3|42544.3|20
1632462030000|2021-09-24 05:40:30|42559.3|42539.3|42564.3|42544.3|42564.3|42544.3|42557.5|42537.5|18
1632462040000|2021-09-24 05:40:40|42566.8|42546.8|42559.3|42539.3|42566.8|42546.8|42559.3|42539.3|15
1632462050000|2021-09-24 05:40:50|42554.3|42534.3|42549.3|42529.3|42554.3|42534.3|42547.5|42527.5|5
1632462060000|2021-09-24 05:41:00|42551.1|42531.1|42544.3|42524.3|42551.8|42531.8|42544.3|42524.3|10
1632462070000|2021-09-24 05:41:10|42542.5|42522.5|42542.5|42522.5|42544.3|42524.3|42542.5|42522.5|4
1632462080000|2021-09-24 05:41:20|42539.3|42519.3|42536.8|42516.8|42539.3|42519.3|42536.8|42516.8|7
1632462090000|2021-09-24 05:41:30|42531.8|42511.8|42544.3|42524.3|42544.3|42524.3|42529.3|42509.3|18
1632462100000|2021-09-24 05:41:40|42541.8|42521.8|42554.3|42534.3|42554.3|42534.3|42541.8|42521.8|4
1632462110000|2021-09-24 05:41:50|42556.1|42536.1|42571.1|42551.1|42571.1|42551.1|42556.1|42536.1|7
1632462120000|2021-09-24 05:42:00|42573.6|42553.6|42586.8|42566.8|42586.8|42566.8|42573.6|42553.6|20
1632462130000|2021-09-24 05:42:10|42588.6|42568.6|42604.3|42584.3|42604.3|42584.3|42586.8|42566.8|21
1632462140000|2021-09-24 05:42:20|42601.8|42581.8|42599.3|42579.3|42604.3|42584.3|42586.8|42566.8|22
1632462150000|2021-09-24 05:42:30|42604.3|42584.3|42627.5|42607.5|42629.3|42609.3|42604.3|42584.3|33
1632462160000|2021-09-24 05:42:40|42626.8|42606.8|42619.3|42599.3|42626.8|42606.8|42619.3|42599.3|6
1632462170000|2021-09-24 05:42:50|42617.5|42597.5|42614.3|42594.3|42619.3|42599.3|42614.3|42594.3|2
1632462180000|2021-09-24 05:43:00|42611.8|42591.8|42619.3|42599.3|42619.3|42599.3|42609.3|42589.3|11
1632462190000|2021-09-24 05:43:10|42617.5|42597.5|42606.8|42586.8|42621.8|42601.8|42606.8|42586.8|14
1632462200000|2021-09-24 05:43:20|42611.8|42591.8|42610|42590|42611.8|42591.8|42604.3|42584.3|2
1632462210000|2021-09-24 05:43:30|42609.3|42589.3|42609.3|42589.3|42614.3|42594.3|42606.8|42586.8|2
1632462220000|2021-09-24 05:43:40|42602.5|42582.5|42584.3|42564.3|42602.5|42582.5|42584.3|42564.3|10
1632462230000|2021-09-24 05:43:50|42581.8|42561.8|42592.5|42572.5|42592.5|42572.5|42580|42560|10
1632462240000|2021-09-24 05:44:00|42593.2|42573.2|42582.5|42562.5|42597.5|42577.5|42582.5|42562.5|15
1632462250000|2021-09-24 05:44:10|42580.7|42560.7|42577.5|42557.5|42580.7|42560.7|42577.5|42557.5|1
1632462260000|2021-09-24 05:44:20|42576.1|42556.1|42570|42550|42576.1|42556.1|42560.7|42540.7|5
1632462270000|2021-09-24 05:44:30|42571.8|42551.8|42584.3|42564.3|42584.3|42564.3|42570|42550|13
1632462280000|2021-09-24 05:44:40|42577.2|42557.2|42566.1|42546.1|42577.2|42557.2|42566.1|42546.1|17
1632462290000|2021-09-24 05:44:50|42564.3|42544.3|42556.8|42536.8|42564.3|42544.3|42556.8|42536.8|24
1632462300000|2021-09-24 05:45:00|42554.3|42534.3|42554.3|42534.3|42556.8|42536.8|42554.3|42534.3|3
1632462310000|2021-09-24 05:45:10|42551.1|42531.1|42556.8|42536.8|42556.8|42536.8|42549.3|42529.3|10
1632462320000|2021-09-24 05:45:20|42556.1|42536.1|42556.8|42536.8|42569.3|42549.3|42555.7|42535.7|37
1632462330000|2021-09-24 05:45:30|42551.8|42531.8|42554.3|42534.3|42558.6|42538.6|42551.8|42531.8|9
1632462340000|2021-09-24 05:45:40|42556.1|42536.1|42544.3|42524.3|42556.8|42536.8|42542.5|42522.5|3
1632462350000|2021-09-24 05:45:50|42543.6|42523.6|42540|42520|42544.3|42524.3|42537.5|42517.5|15
1632462360000|2021-09-24 05:46:00|42543.6|42523.6|42549.3|42529.3|42553.6|42533.6|42543.6|42523.6|8
1632462370000|2021-09-24 05:46:10|42547.5|42527.5|42549.3|42529.3|42549.3|42529.3|42546.8|42526.8|5
1632462380000|2021-09-24 05:46:20|42551.1|42531.1|42544.3|42524.3|42556.8|42536.8|42544.3|42524.3|18
1632462390000|2021-09-24 05:46:30|42539.3|42519.3|42519.3|42499.3|42539.3|42519.3|42517.5|42497.5|7
1632462400000|2021-09-24 05:46:40|42521.8|42501.8|42519.3|42499.3|42521.8|42501.8|42519.3|42499.3|1
1632462410000|2021-09-24 05:46:50|42521.8|42501.8|42525|42505|42526.8|42506.8|42521.8|42501.8|8
1632462420000|2021-09-24 05:47:00|42524.3|42504.3|42524.3|42504.3|42529.3|42509.3|42524.3|42504.3|5
1632462430000|2021-09-24 05:47:10|42526.8|42506.8|42524.3|42504.3|42526.8|42506.8|42524.3|42504.3|1
1632462440000|2021-09-24 05:47:20|42526.1|42506.1|42539.3|42519.3|42539.3|42519.3|42526.1|42506.1|4
1632462450000|2021-09-24 05:47:30|42538.6|42518.6|42524.3|42504.3|42538.6|42518.6|42524.3|42504.3|9
1632462460000|2021-09-24 05:47:40|42522.5|42502.5|42516.8|42496.8|42522.5|42502.5|42516.8|42496.8|7
1632462470000|2021-09-24 05:47:50|42514.3|42494.3|42513.6|42493.6|42514.3|42494.3|42509.3|42489.3|13
1632462480000|2021-09-24 05:48:00|42514.3|42494.3|42504.3|42484.3|42514.3|42494.3|42504.3|42484.3|22
1632462490000|2021-09-24 05:48:10|42501.8|42481.8|42506.8|42486.8|42506.8|42486.8|42501.8|42481.8|6
1632462500000|2021-09-24 05:48:20|42502.5|42482.5|42504.3|42484.3|42504.3|42484.3|42501.8|42481.8|11
1632462510000|2021-09-24 05:48:30|42506.8|42486.8|42504.3|42484.3|42509.3|42489.3|42504.3|42484.3|0
1632462520000|2021-09-24 05:48:40|42500.7|42480.7|42496.8|42476.8|42500.7|42480.7|42494.3|42474.3|11
1632462530000|2021-09-24 05:48:50|42498.6|42478.6|42502.5|42482.5|42504.3|42484.3|42498.6|42478.6|8
1632462540000|2021-09-24 05:49:00|42507.9|42487.9|42509.3|42489.3|42509.3|42489.3|42504.3|42484.3|24
1632462550000|2021-09-24 05:49:10|42514.3|42494.3|42514.3|42494.3|42514.3|42494.3|42514.3|42494.3|2
1632462560000|2021-09-24 05:49:20|42518.6|42498.6|42514.3|42494.3|42519.3|42499.3|42511.8|42491.8|9
1632462570000|2021-09-24 05:49:30|42515|42495|42519.3|42499.3|42521.8|42501.8|42515|42495|6
1632462580000|2021-09-24 05:49:40|42518.6|42498.6|42519.3|42499.3|42519.3|42499.3|42516.8|42496.8|2
1632462590000|2021-09-24 05:49:50|42521.8|42501.8|42514.3|42494.3|42521.8|42501.8|42514.3|42494.3|6
1632462600000|2021-09-24 05:50:00|42512.5|42492.5|42507.5|42487.5|42512.5|42492.5|42507.5|42487.5|0
1632462610000|2021-09-24 05:50:10|42509.3|42489.3|42519.3|42499.3|42519.3|42499.3|42509.3|42489.3|4
1632462620000|2021-09-24 05:50:20|42518.6|42498.6|42524.3|42504.3|42524.3|42504.3|42516.8|42496.8|9
1632462630000|2021-09-24 05:50:30|42522.5|42502.5|42509.3|42489.3|42522.5|42502.5|42509.3|42489.3|4
1632462640000|2021-09-24 05:50:40|42511.8|42491.8|42500|42480|42511.8|42491.8|42500|42480|7
1632462650000|2021-09-24 05:50:50|42501.8|42481.8|42509.3|42489.3|42509.3|42489.3|42500|42480|5
1632462660000|2021-09-24 05:51:00|42511.1|42491.1|42529.3|42509.3|42529.3|42509.3|42511.1|42491.1|6
1632462670000|2021-09-24 05:51:10|42530|42510|42534.3|42514.3|42534.3|42514.3|42526.8|42506.8|5
1632462680000|2021-09-24 05:51:20|42531.8|42511.8|42526.8|42506.8|42531.8|42511.8|42526.8|42506.8|5
1632462690000|2021-09-24 05:51:30|42525|42505|42514.3|42494.3|42525|42505|42514.3|42494.3|0
1632462700000|2021-09-24 05:51:40|42511.8|42491.8|42502.5|42482.5|42511.8|42491.8|42502.5|42482.5|9
1632462710000|2021-09-24 05:51:50|42505|42485|42503.6|42483.6|42505|42485|42503.6|42483.6|3
1632462720000|2021-09-24 05:52:00|42501.8|42481.8|42501.8|42481.8|42501.8|42481.8|42500|42480|5
1632462730000|2021-09-24 05:52:10|42503.6|42483.6|42498.2|42478.2|42503.6|42483.6|42498.2|42478.2|22
1632462740000|2021-09-24 05:52:20|42500|42480|42499.3|42479.3|42501.8|42481.8|42499.3|42479.3|4
1632462760000|2021-09-24 05:52:40|42501.8|42481.8|42491.1|42471.1|42501.8|42481.8|42486.8|42466.8|26
1632462770000|2021-09-24 05:52:50|42493.6|42473.6|42479.3|42459.3|42493.6|42473.6|42474.3|42454.3|32
1632462780000|2021-09-24 05:53:00|42474.3|42454.3|42468.6|42448.6|42474.3|42454.3|42464.3|42444.3|16
1632462790000|2021-09-24 05:53:10|42469.3|42449.3|42474.3|42454.3|42478.6|42458.6|42469.3|42449.3|15
1632462800000|2021-09-24 05:53:20|42476.8|42456.8|42464.3|42444.3|42476.8|42456.8|42464.3|42444.3|17
1632462810000|2021-09-24 05:53:30|42463.6|42443.6|42446.8|42426.8|42464.3|42444.3|42446.8|42426.8|22
1632462820000|2021-09-24 05:53:40|42449.3|42429.3|42456.8|42436.8|42456.8|42436.8|42449.3|42429.3|6
1632462830000|2021-09-24 05:53:50|42459.3|42439.3|42469.3|42449.3|42469.3|42449.3|42459.3|42439.3|14
1632462840000|2021-09-24 05:54:00|42474.3|42454.3|42455|42435|42474.3|42454.3|42455|42435|17
1632462850000|2021-09-24 05:54:10|42454.3|42434.3|42446.8|42426.8|42454.3|42434.3|42446.8|42426.8|45
1632462860000|2021-09-24 05:54:20|42449.3|42429.3|42449.3|42429.3|42449.3|42429.3|42444.3|42424.3|6
1632462870000|2021-09-24 05:54:30|42447.5|42427.5|42447.5|42427.5|42447.5|42427.5|42447.5|42427.5|8
1632462880000|2021-09-24 05:54:40|42442.5|42422.5|42449.3|42429.3|42449.3|42429.3|42442.5|42422.5|4
1632462890000|2021-09-24 05:54:50|42454.3|42434.3|42441.8|42421.8|42454.3|42434.3|42441.8|42421.8|14
1632462900000|2021-09-24 05:55:00|42444.3|42424.3|42449.3|42429.3|42449.3|42429.3|42440|42420|7
1632462910000|2021-09-24 05:55:10|42456.1|42436.1|42461.8|42441.8|42463.6|42443.6|42456.1|42436.1|10
1632462920000|2021-09-24 05:55:20|42460|42440|42461.8|42441.8|42461.8|42441.8|42456.8|42436.8|3
1632462930000|2021-09-24 05:55:30|42459.3|42439.3|42466.8|42446.8|42466.8|42446.8|42459.3|42439.3|5
1632462940000|2021-09-24 05:55:40|42467.5|42447.5|42471.8|42451.8|42474.3|42454.3|42467.5|42447.5|12
1632462950000|2021-09-24 05:55:50|42469.3|42449.3|42474.3|42454.3|42474.3|42454.3|42469.3|42449.3|3
1632462960000|2021-09-24 05:56:00|42476.8|42456.8|42491.8|42471.8|42491.8|42471.8|42476.8|42456.8|8
1632462970000|2021-09-24 05:56:10|42490|42470|42486.8|42466.8|42490|42470|42484.3|42464.3|8
1632462980000|2021-09-24 05:56:20|42488.6|42468.6|42489.3|42469.3|42491.1|42471.1|42486.8|42466.8|3
1632462990000|2021-09-24 05:56:30|42490|42470|42484.3|42464.3|42494.3|42474.3|42484.3|42464.3|10
1632463000000|2021-09-24 05:56:40|42483.6|42463.6|42479.3|42459.3|42484.3|42464.3|42479.3|42459.3|1
1632463010000|2021-09-24 05:56:50|42478.6|42458.6|42476.8|42456.8|42479.3|42459.3|42476.8|42456.8|0
1632463020000|2021-09-24 05:57:00|42479.3|42459.3|42479.3|42459.3|42479.3|42459.3|42479.3|42459.3|1
1632463030000|2021-09-24 05:57:10|42477.5|42457.5|42471.8|42451.8|42477.5|42457.5|42471.8|42451.8|9
1632463040000|2021-09-24 05:57:20|42474.3|42454.3|42486.8|42466.8|42486.8|42466.8|42474.3|42454.3|14
1632463050000|2021-09-24 05:57:30|42490|42470|42496.8|42476.8|42496.8|42476.8|42490|42470|5
1632463060000|2021-09-24 05:57:40|42495|42475|42486.8|42466.8|42495|42475|42485|42465|11
1632463070000|2021-09-24 05:57:50|42484.3|42464.3|42484.3|42464.3|42484.3|42464.3|42484.3|42464.3|0
1632463080000|2021-09-24 05:58:00|42482.5|42462.5|42484.3|42464.3|42484.3|42464.3|42481.1|42461.1|1
1632463090000|2021-09-24 05:58:10|42486.8|42466.8|42486.8|42466.8|42486.8|42466.8|42486.8|42466.8|0
1632463110000|2021-09-24 05:58:30|42490|42470|42494.3|42474.3|42494.3|42474.3|42490|42470|3
1632463120000|2021-09-24 05:58:40|42496.8|42476.8|42506.1|42486.1|42506.1|42486.1|42496.8|42476.8|7
1632463130000|2021-09-24 05:58:50|42504.3|42484.3|42504.3|42484.3|42506.1|42486.1|42504.3|42484.3|6
1632463140000|2021-09-24 05:59:00|42502.5|42482.5|42504.3|42484.3|42504.3|42484.3|42502.5|42482.5|3
1632463150000|2021-09-24 05:59:10|42506.1|42486.1|42509.3|42489.3|42511.1|42491.1|42506.1|42486.1|4
1632463160000|2021-09-24 05:59:20|42511.8|42491.8|42511.8|42491.8|42514.3|42494.3|42506.8|42486.8|13
1632463170000|2021-09-24 05:59:30|42509.3|42489.3|42509.3|42489.3|42509.3|42489.3|42509.3|42489.3|1
1632463180000|2021-09-24 05:59:40|42511.1|42491.1|42512.9|42492.9|42512.9|42492.9|42511.1|42491.1|1
1632463190000|2021-09-24 05:59:50|42513.6|42493.6|42514.3|42494.3|42514.3|42494.3|42511.8|42491.8|2
1632463200000|2021-09-24 06:00:00|42516.1|42496.1|42521.8|42501.8|42521.8|42501.8|42516.1|42496.1|13
1632463210000|2021-09-24 06:00:10|42519.3|42499.3|42514.3|42494.3|42519.3|42499.3|42514.3|42494.3|1
1632463220000|2021-09-24 06:00:20|42516.8|42496.8|42526.8|42506.8|42526.8|42506.8|42516.8|42496.8|8
1632463230000|2021-09-24 06:00:30|42529.3|42509.3|42526.8|42506.8|42530.4|42510.4|42526.8|42506.8|6
1632463240000|2021-09-24 06:00:40|42525.4|42505.4|42528.6|42508.6|42528.6|42508.6|42521.8|42501.8|8
1632463250000|2021-09-24 06:00:50|42526.8|42506.8|42529.3|42509.3|42529.3|42509.3|42526.8|42506.8|2
1632463260000|2021-09-24 06:01:00|42531.1|42511.1|42539.3|42519.3|42541.8|42521.8|42531.1|42511.1|20
1632463270000|2021-09-24 06:01:10|42537.5|42517.5|42541.8|42521.8|42545.7|42525.7|42536.8|42516.8|16
1632463280000|2021-09-24 06:01:20|42541.1|42521.1|42536.8|42516.8|42541.1|42521.1|42534.3|42514.3|14
1632463290000|2021-09-24 06:01:30|42534.3|42514.3|42524.3|42504.3|42536.8|42516.8|42524.3|42504.3|12
1632463300000|2021-09-24 06:01:40|42521.8|42501.8|42521.8|42501.8|42521.8|42501.8|42519.3|42499.3|2
1632463310000|2021-09-24 06:01:50|42524.3|42504.3|42534.3|42514.3|42534.3|42514.3|42524.3|42504.3|5
1632463320000|2021-09-24 06:02:00|42530.7|42510.7|42519.3|42499.3|42530.7|42510.7|42519.3|42499.3|20
1632463330000|2021-09-24 06:02:10|42518.6|42498.6|42519.3|42499.3|42519.3|42499.3|42514.3|42494.3|1
1632463340000|2021-09-24 06:02:20|42521.8|42501.8|42519.3|42499.3|42521.8|42501.8|42518.6|42498.6|5
1632463350000|2021-09-24 06:02:30|42516.8|42496.8|42516.8|42496.8|42516.8|42496.8|42516.8|42496.8|1
1632463360000|2021-09-24 06:02:40|42518.6|42498.6|42519.3|42499.3|42521.8|42501.8|42515|42495|3
1632463370000|2021-09-24 06:02:50|42516.8|42496.8|42526.8|42506.8|42526.8|42506.8|42516.8|42496.8|5
1632463380000|2021-09-24 06:03:00|42529.3|42509.3|42536.1|42516.1|42536.1|42516.1|42529.3|42509.3|4
1632463390000|2021-09-24 06:03:10|42536.8|42516.8|42531.8|42511.8|42536.8|42516.8|42529.3|42509.3|20
1632463400000|2021-09-24 06:03:20|42529.3|42509.3|42521.8|42501.8|42534.3|42514.3|42521.8|42501.8|8
1632463410000|2021-09-24 06:03:30|42520|42500|42516.8|42496.8|42520|42500|42516.8|42496.8|0
1632463420000|2021-09-24 06:03:40|42519.3|42499.3|42515|42495|42519.3|42499.3|42514.3|42494.3|17
1632463430000|2021-09-24 06:03:50|42516.1|42496.1|42516.8|42496.8|42516.8|42496.8|42514.3|42494.3|1
1632463440000|2021-09-24 06:04:00|42515|42495|42511.8|42491.8|42515|42495|42511.8|42491.8|6
1632463450000|2021-09-24 06:04:10|42511.1|42491.1|42509.3|42489.3|42511.1|42491.1|42506.8|42486.8|10
1632463460000|2021-09-24 06:04:20|42508.6|42488.6|42514.3|42494.3|42514.3|42494.3|42506.8|42486.8|6
1632463470000|2021-09-24 06:04:30|42516.8|42496.8|42514.3|42494.3|42516.8|42496.8|42511.8|42491.8|3
1632463480000|2021-09-24 06:04:40|42509.3|42489.3|42498.6|42478.6|42509.3|42489.3|42496.8|42476.8|17
1632463490000|2021-09-24 06:04:50|42499.3|42479.3|42506.8|42486.8|42506.8|42486.8|42496.8|42476.8|2
1632463500000|2021-09-24 06:05:00|42508.6|42488.6|42516.8|42496.8|42516.8|42496.8|42508.6|42488.6|5
1632463510000|2021-09-24 06:05:10|||||||||1
1632463520000|2021-09-24 06:05:20|42517.5|42497.5|42516.8|42496.8|42519.3|42499.3|42516.8|42496.8|0
1632463530000|2021-09-24 06:05:30|42514.3|42494.3|42509.3|42489.3|42514.3|42494.3|42509.3|42489.3|2
1632463540000|2021-09-24 06:05:40|||||||||1
1632463550000|2021-09-24 06:05:50|42514.3|42494.3|42505.7|42485.7|42514.3|42494.3|42503.9|42483.9|2
1632463560000|2021-09-24 06:06:00|42503.9|42483.9|42507.5|42487.5|42507.5|42487.5|42503.9|42483.9|1
1632463570000|2021-09-24 06:06:10|42508.6|42488.6|42518.2|42498.2|42518.2|42498.2|42508.6|42488.6|8
1632463580000|2021-09-24 06:06:20|42522.5|42502.5|42528.6|42508.6|42531.1|42511.1|42522.5|42502.5|5
1632463590000|2021-09-24 06:06:30|42529.3|42509.3|42529.3|42509.3|42531.1|42511.1|42526.8|42506.8|2
1632463600000|2021-09-24 06:06:40|42531.1|42511.1|42529.3|42509.3|42531.8|42511.8|42529.3|42509.3|4
1632463610000|2021-09-24 06:06:50|42531.8|42511.8|42536.1|42516.1|42536.1|42516.1|42531.8|42511.8|4
1632463620000|2021-09-24 06:07:00|42536.8|42516.8|42546.8|42526.8|42546.8|42526.8|42536.8|42516.8|19
1632463630000|2021-09-24 06:07:10|42545|42525|42546.8|42526.8|42546.8|42526.8|42544.3|42524.3|5
1632463640000|2021-09-24 06:07:20|42545|42525|42552.5|42532.5|42554.3|42534.3|42541.8|42521.8|6
1632463650000|2021-09-24 06:07:30|42551.8|42531.8|42556.1|42536.1|42556.1|42536.1|42551.8|42531.8|1
1632463660000|2021-09-24 06:07:40|42552.5|42532.5|42544.3|42524.3|42553.6|42533.6|42544.3|42524.3|9
1632463670000|2021-09-24 06:07:50|42541.8|42521.8|42541.8|42521.8|42541.8|42521.8|42539.3|42519.3|6
1632463680000|2021-09-24 06:08:00|42546.8|42526.8|42548.6|42528.6|42548.6|42528.6|42546.8|42526.8|5
1632463690000|2021-09-24 06:08:10|42549.3|42529.3|42556.1|42536.1|42556.1|42536.1|42549.3|42529.3|4
1632463700000|2021-09-24 06:08:20|42554.3|42534.3|42542.5|42522.5|42554.3|42534.3|42542.5|42522.5|10
1632463710000|2021-09-24 06:08:30|42541.8|42521.8|42539.3|42519.3|42541.8|42521.8|42537.5|42517.5|8
1632463720000|2021-09-24 06:08:40|42536.8|42516.8|42534.3|42514.3|42536.8|42516.8|42534.3|42514.3|1
1632463740000|2021-09-24 06:09:00|42532.5|42512.5|42521.8|42501.8|42532.5|42512.5|42521.8|42501.8|7
1632463750000|2021-09-24 06:09:10|42519.3|42499.3|42505|42485|42519.3|42499.3|42505|42485|8
1632463760000|2021-09-24 06:09:20|42502.5|42482.5|42506.8|42486.8|42509.3|42489.3|42501.8|42481.8|8
1632463770000|2021-09-24 06:09:30|42509.3|42489.3|42509.3|42489.3|42509.3|42489.3|42509.3|42489.3|4
1632463780000|2021-09-24 06:09:40|42507.5|42487.5|42509.3|42489.3|42509.3|42489.3|42506.8|42486.8|1
1632463790000|2021-09-24 06:09:50|42512.5|42492.5|42514.3|42494.3|42514.3|42494.3|42509.3|42489.3|3
1632463800000|2021-09-24 06:10:00|42512.5|42492.5|42511.1|42491.1|42514.3|42494.3|42509.3|42489.3|6
1632463810000|2021-09-24 06:10:10|42511.8|42491.8|42511.8|42491.8|42514.3|42494.3|42509.3|42489.3|0
1632463820000|2021-09-24 06:10:20|42514.3|42494.3|42515|42495|42519.3|42499.3|42514.3|42494.3|2
1632463830000|2021-09-24 06:10:30|42516.8|42496.8|42506.8|42486.8|42516.8|42496.8|42506.8|42486.8|11
1632463840000|2021-09-24 06:10:40|42504.3|42484.3|42504.3|42484.3|42504.3|42484.3|42504.3|42484.3|0
1632463850000|2021-09-24 06:10:50|42503.6|42483.6|42509.3|42489.3|42509.3|42489.3|42503.6|42483.6|1
1632463860000|2021-09-24 06:11:00|42510|42490|42520|42500|42523.6|42503.6|42510|42490|21
1632463870000|2021-09-24 06:11:10|42518.2|42498.2|42514.3|42494.3|42519.3|42499.3|42514.3|42494.3|2
1632463880000|2021-09-24 06:11:20|42516.8|42496.8|42519.3|42499.3|42519.3|42499.3|42514.3|42494.3|3
1632463890000|2021-09-24 06:11:30|42521.8|42501.8|42526.8|42506.8|42526.8|42506.8|42521.8|42501.8|11
1632463900000|2021-09-24 06:11:40|42528.6|42508.6|42539.3|42519.3|42539.3|42519.3|42528.6|42508.6|8
1632463910000|2021-09-24 06:11:50|42536.8|42516.8|42539.3|42519.3|42541.8|42521.8|42536.1|42516.1|5
1632463920000|2021-09-24 06:12:00|42536.8|42516.8|42543.6|42523.6|42543.6|42523.6|42536.8|42516.8|2
1632463930000|2021-09-24 06:12:10|42546.1|42526.1|42546.1|42526.1|42546.1|42526.1|42546.1|42526.1|1
1632463940000|2021-09-24 06:12:20|42546.8|42526.8|42554.3|42534.3|42554.3|42534.3|42546.8|42526.8|4
1632463950000|2021-09-24 06:12:30|42559.3|42539.3|42561.8|42541.8|42561.8|42541.8|42559.3|42539.3|5
1632463960000|2021-09-24 06:12:40|42559.3|42539.3|42559.3|42539.3|42561.8|42541.8|42559.3|42539.3|2
1632463970000|2021-09-24 06:12:50|42557.5|42537.5|42559.3|42539.3|42559.3|42539.3|42556.8|42536.8|2
1632463980000|2021-09-24 06:13:00|42556.8|42536.8|42561.8|42541.8|42561.8|42541.8|42556.8|42536.8|1
1632463990000|2021-09-24 06:13:10|||||||||2
1632464000000|2021-09-24 06:13:20|42559.3|42539.3|42557.5|42537.5|42559.3|42539.3|42557.5|42537.5|2
1632464010000|2021-09-24 06:13:30|42556.8|42536.8|42550|42530|42559.3|42539.3|42550|42530|6
1632464020000|2021-09-24 06:13:40|42545|42525|42539.3|42519.3|42545|42525|42539.3|42519.3|2
1632464030000|2021-09-24 06:13:50|42538.6|42518.6|42536.8|42516.8|42541.1|42521.1|42536.8|42516.8|3
1632464040000|2021-09-24 06:14:00|42537.5|42517.5|42539.3|42519.3|42539.3|42519.3|42534.3|42514.3|2
1632464050000|2021-09-24 06:14:10|42541.8|42521.8|42541.8|42521.8|42541.8|42521.8|42541.8|42521.8|0
1632464060000|2021-09-24 06:14:20|42540|42520|42544.3|42524.3|42544.3|42524.3|42539.3|42519.3|1
1632464070000|2021-09-24 06:14:30|42541.8|42521.8|42544.3|42524.3|42544.3|42524.3|42541.8|42521.8|0
1632464080000|2021-09-24 06:14:40|42542.5|42522.5|42546.8|42526.8|42546.8|42526.8|42542.5|42522.5|8
1632464090000|2021-09-24 06:14:50|42553.6|42533.6|42558.6|42538.6|42561.1|42541.1|42553.6|42533.6|2
1632464100000|2021-09-24 06:15:00|42556.8|42536.8|42542.5|42522.5|42559.3|42539.3|42542.5|42522.5|4
1632464110000|2021-09-24 06:15:10|42540.7|42520.7|42542.5|42522.5|42542.5|42522.5|42540.7|42520.7|0
1632464120000|2021-09-24 06:15:20|42540|42520|42539.3|42519.3|42541.8|42521.8|42539.3|42519.3|0
1632464130000|2021-09-24 06:15:30|42538.6|42518.6|42524.3|42504.3|42538.6|42518.6|42524.3|42504.3|5
1632464140000|2021-09-24 06:15:40|42521.8|42501.8|42515.7|42495.7|42521.8|42501.8|42515.7|42495.7|3
1632464150000|2021-09-24 06:15:50|42514.3|42494.3|42505|42485|42514.3|42494.3|42505|42485|4
1632464160000|2021-09-24 06:16:00|42502.5|42482.5|42496.8|42476.8|42502.5|42482.5|42496.1|42476.1|9
1632464170000|2021-09-24 06:16:10|42499.3|42479.3|42497.5|42477.5|42501.8|42481.8|42496.8|42476.8|3
1632464180000|2021-09-24 06:16:20|42496.8|42476.8|42496.8|42476.8|42496.8|42476.8|42496.8|42476.8|4
1632464190000|2021-09-24 06:16:30|42497.5|42477.5|42500|42480|42500|42480|42497.5|42477.5|0
1632464200000|2021-09-24 06:16:40|42499.3|42479.3|42506.8|42486.8|42506.8|42486.8|42499.3|42479.3|3
1632464210000|2021-09-24 06:16:50|42505|42485|42504.3|42484.3|42506.8|42486.8|42504.3|42484.3|2
1632464220000|2021-09-24 06:17:00|42501.8|42481.8|42496.8|42476.8|42501.8|42481.8|42496.8|42476.8|1
1632464230000|2021-09-24 06:17:10|42498.6|42478.6|42499.3|42479.3|42501.1|42481.1|42496.8|42476.8|2
1632464240000|2021-09-24 06:17:20|42497.5|42477.5|42496.8|42476.8|42497.5|42477.5|42495|42475|3
1632464250000|2021-09-24 06:17:30|42497.5|42477.5|42504.3|42484.3|42504.3|42484.3|42497.5|42477.5|4
1632464260000|2021-09-24 06:17:40|42503.6|42483.6|42501.8|42481.8|42504.3|42484.3|42501.8|42481.8|1
1632464270000|2021-09-24 06:17:50|42501.1|42481.1|42501.8|42481.8|42501.8|42481.8|42499.3|42479.3|1
1632464280000|2021-09-24 06:18:00|42498.2|42478.2|42499.3|42479.3|42499.3|42479.3|42496.8|42476.8|3
1632464290000|2021-09-24 06:18:10|42501.8|42481.8|42504.3|42484.3|42504.3|42484.3|42501.8|42481.8|0
1632464300000|2021-09-24 06:18:20|42502.5|42482.5|42501.8|42481.8|42502.5|42482.5|42501.8|42481.8|0
1632464310000|2021-09-24 06:18:30|42500|42480|42501.8|42481.8|42501.8|42481.8|42499.3|42479.3|1
1632464330000|2021-09-24 06:18:50|42503.6|42483.6|42509.3|42489.3|42511.8|42491.8|42503.6|42483.6|1
1632464340000|2021-09-24 06:19:00|42511.8|42491.8|42509.3|42489.3|42511.8|42491.8|42507.5|42487.5|6
1632464350000|2021-09-24 06:19:10|42506.8|42486.8|42519.3|42499.3|42519.3|42499.3|42506.8|42486.8|3
1632464360000|2021-09-24 06:19:20|42521.8|42501.8|42526.8|42506.8|42526.8|42506.8|42521.8|42501.8|3
1632464370000|2021-09-24 06:19:30|42525|42505|42524.3|42504.3|42525|42505|42524.3|42504.3|0
1632464390000|2021-09-24 06:19:50|42526.8|42506.8|42529.3|42509.3|42529.3|42509.3|42525|42505|1
1632464400000|2021-09-24 06:20:00|42526.8|42506.8|42520|42500|42526.8|42506.8|42520|42500|4
1632464410000|2021-09-24 06:20:10|42519.3|42499.3|42517.5|42497.5|42519.3|42499.3|42517.5|42497.5|0
1632464420000|2021-09-24 06:20:20|42514.3|42494.3|42514.3|42494.3|42516.8|42496.8|42514.3|42494.3|5
1632464440000|2021-09-24 06:20:40|||||||||1
1632464450000|2021-09-24 06:20:50|42511.8|42491.8|42506.8|42486.8|42511.8|42491.8|42506.8|42486.8|2
1632464460000|2021-09-24 06:21:00|||||||||1
1632464470000|2021-09-24 06:21:10|42509.3|42489.3|42509.3|42489.3|42509.3|42489.3|42509.3|42489.3|4
1632464480000|2021-09-24 06:21:20|42507.5|42487.5|42506.8|42486.8|42507.5|42487.5|42504.3|42484.3|2
1632464490000|2021-09-24 06:21:30|42505|42485|42506.8|42486.8|42506.8|42486.8|42504.3|42484.3|1
1632464500000|2021-09-24 06:21:40|42504.3|42484.3|42504.3|42484.3|42504.3|42484.3|42504.3|42484.3|1
1632464520000|2021-09-24 06:22:00|42501.8|42481.8|42501.8|42481.8|42501.8|42481.8|42501.8|42481.8|11
1632464530000|2021-09-24 06:22:10|42500|42480|42501.8|42481.8|42501.8|42481.8|42499.3|42479.3|2
1632464540000|2021-09-24 06:22:20|42499.3|42479.3|42508.6|42488.6|42508.6|42488.6|42499.3|42479.3|14
1632464550000|2021-09-24 06:22:30|42506.8|42486.8|42504.3|42484.3|42506.8|42486.8|42504.3|42484.3|3
1632464560000|2021-09-24 06:22:40|42506.8|42486.8|42506.8|42486.8|42506.8|42486.8|42506.8|42486.8|8
1632464570000|2021-09-24 06:22:50|42505|42485|42509.3|42489.3|42520|42500|42505|42485|15
1632464580000|2021-09-24 06:23:00|42506.8|42486.8|42494.3|42474.3|42506.8|42486.8|42492.5|42472.5|19
1632464590000|2021-09-24 06:23:10|42495|42475|42494.3|42474.3|42495|42475|42494.3|42474.3|6
1632464600000|2021-09-24 06:23:20|42496.8|42476.8|42499.3|42479.3|42499.3|42479.3|42496.8|42476.8|1
1632464610000|2021-09-24 06:23:30|42501.8|42481.8|42501.8|42481.8|42501.8|42481.8|42501.8|42481.8|4
1632464620000|2021-09-24 06:23:40|42504.3|42484.3|42511.1|42491.1|42511.1|42491.1|42504.3|42484.3|1
1632464630000|2021-09-24 06:23:50|42514.3|42494.3|42519.3|42499.3|42519.3|42499.3|42514.3|42494.3|7
1632464640000|2021-09-24 06:24:00|42521.1|42501.1|42519.3|42499.3|42521.8|42501.8|42519.3|42499.3|4
1632464650000|2021-09-24 06:24:10|42518.6|42498.6|42511.8|42491.8|42519.3|42499.3|42511.8|42491.8|2
1632464660000|2021-09-24 06:24:20|42510|42490|42511.8|42491.8|42511.8|42491.8|42509.3|42489.3|1
1632464670000|2021-09-24 06:24:30|42508.2|42488.2|42506.8|42486.8|42511.8|42491.8|42506.8|42486.8|5
1632464680000|2021-09-24 06:24:40|42507.5|42487.5|42509.3|42489.3|42511.8|42491.8|42507.5|42487.5|1
1632464690000|2021-09-24 06:24:50|42506.8|42486.8|42506.8|42486.8|42506.8|42486.8|42506.8|42486.8|0
1632464700000|2021-09-24 06:25:00|42505|42485|42504.3|42484.3|42505|42485|42504.3|42484.3|0
1632464710000|2021-09-24 06:25:10|42501.8|42481.8|42501.8|42481.8|42501.8|42481.8|42501.8|42481.8|11
1632464720000|2021-09-24 06:25:20|42504.3|42484.3|42504.3|42484.3|42504.3|42484.3|42504.3|42484.3|3
1632464730000|2021-09-24 06:25:30|42502.5|42482.5|42496.8|42476.8|42502.5|42482.5|42494.3|42474.3|6
1632464740000|2021-09-24 06:25:40|||||||||1
1632464750000|2021-09-24 06:25:50|42494.3|42474.3|42504.3|42484.3|42504.3|42484.3|42494.3|42474.3|3
1632464760000|2021-09-24 06:26:00|42506.8|42486.8|42516.1|42496.1|42516.1|42496.1|42504.3|42484.3|7
1632464770000|2021-09-24 06:26:10|42518.6|42498.6|42519.3|42499.3|42519.3|42499.3|42518.6|42498.6|3
1632464780000|2021-09-24 06:26:20|42520|42500|42521.8|42501.8|42521.8|42501.8|42519.3|42499.3|2
1632464790000|2021-09-24 06:26:30|42523.6|42503.6|42524.3|42504.3|42524.3|42504.3|42523.6|42503.6|1
1632464800000|2021-09-24 06:26:40|42526.1|42506.1|42528.6|42508.6|42528.6|42508.6|42526.1|42506.1|1
1632464810000|2021-09-24 06:26:50|42526.8|42506.8|42527.5|42507.5|42529.3|42509.3|42526.8|42506.8|1
1632464820000|2021-09-24 06:27:00|42526.8|42506.8|42526.8|42506.8|42529.3|42509.3|42526.8|42506.8|3
1632464830000|2021-09-24 06:27:10|42529.3|42509.3|42531.8|42511.8|42531.8|42511.8|42529.3|42509.3|3
1632464840000|2021-09-24 06:27:20|42534.3|42514.3|42544.3|42524.3|42546.1|42526.1|42534.3|42514.3|17
1632464850000|2021-09-24 06:27:30|42542.5|42522.5|42529.3|42509.3|42542.5|42522.5|42529.3|42509.3|12
1632464860000|2021-09-24 06:27:40|||||||||3
1632464870000|2021-09-24 06:27:50|42531.1|42511.1|42531.1|42511.1|42531.1|42511.1|42531.1|42511.1|0
1632464880000|2021-09-24 06:28:00|42532.9|42512.9|42539.3|42519.3|42541.1|42521.1|42532.9|42512.9|7
1632464890000|2021-09-24 06:28:10|42541.8|42521.8|42544.3|42524.3|42544.3|42524.3|42541.8|42521.8|0
1632464900000|2021-09-24 06:28:20|42548.6|42528.6|42556.8|42536.8|42556.8|42536.8|42548.6|42528.6|12
1632464910000|2021-09-24 06:28:30|42559.3|42539.3|42561.8|42541.8|42561.8|42541.8|42556.8|42536.8|7
1632464920000|2021-09-24 06:28:40|42561.1|42541.1|42559.3|42539.3|42561.8|42541.8|42559.3|42539.3|3
1632464930000|2021-09-24 06:28:50|42561.1|42541.1|42554.3|42534.3|42561.8|42541.8|42554.3|42534.3|6
1632464940000|2021-09-24 06:29:00|42552.5|42532.5|42556.8|42536.8|42556.8|42536.8|42552.5|42532.5|4
1632464950000|2021-09-24 06:29:10|42556.1|42536.1|42559.3|42539.3|42559.3|42539.3|42554.3|42534.3|4
1632464960000|2021-09-24 06:29:20|42556.8|42536.8|42554.3|42534.3|42556.8|42536.8|42554.3|42534.3|4
1632464970000|2021-09-24 06:29:30|42551.8|42531.8|42551.8|42531.8|42551.8|42531.8|42551.8|42531.8|3
1632464980000|2021-09-24 06:29:40|42550|42530|42549.3|42529.3|42550|42530|42549.3|42529.3|1
1632464990000|2021-09-24 06:29:50|||||||||3
1632465000000|2021-09-24 06:30:00|42547.5|42527.5|42544.3|42524.3|42547.5|42527.5|42544.3|42524.3|0
1632465010000|2021-09-24 06:30:10|42542.5|42522.5|42541.8|42521.8|42542.5|42522.5|42539.3|42519.3|8
1632465020000|2021-09-24 06:30:20|42542.5|42522.5|42549.3|42529.3|42549.3|42529.3|42542.5|42522.5|3
1632465040000|2021-09-24 06:30:40|42547.5|42527.5|42549.3|42529.3|42551.1|42531.1|42546.8|42526.8|3
1632465050000|2021-09-24 06:30:50|42551.8|42531.8|42546.8|42526.8|42551.8|42531.8|42546.8|42526.8|3
1632465060000|2021-09-24 06:31:00|42540|42520|42531.8|42511.8|42540|42520|42531.8|42511.8|4
1632465080000|2021-09-24 06:31:20|42529.3|42509.3|42529.3|42509.3|42529.3|42509.3|42529.3|42509.3|1
1632465090000|2021-09-24 06:31:30|42531.1|42511.1|42531.8|42511.8|42531.8|42511.8|42531.1|42511.1|1
1632465100000|2021-09-24 06:31:40|42530|42510|42539.3|42519.3|42544.3|42524.3|42529.3|42509.3|6
1632465110000|2021-09-24 06:31:50|42541.8|42521.8|42536.8|42516.8|42541.8|42521.8|42536.8|42516.8|1
1632465120000|2021-09-24 06:32:00|42535|42515|42529.3|42509.3|42535|42515|42529.3|42509.3|4
1632465130000|2021-09-24 06:32:10|42527.5|42507.5|42534.3|42514.3|42534.3|42514.3|42527.5|42507.5|3
1632465140000|2021-09-24 06:32:20|42536.8|42516.8|42539.3|42519.3|42539.3|42519.3|42536.8|42516.8|1
1632465150000|2021-09-24 06:32:30|42541.8|42521.8|42546.8|42526.8|42546.8|42526.8|42541.8|42521.8|4
1632465160000|2021-09-24 06:32:40|42554.3|42534.3|42556.8|42536.8|42556.8|42536.8|42551.8|42531.8|2
1632465170000|2021-09-24 06:32:50|42554.3|42534.3|42550|42530|42554.3|42534.3|42550|42530|8
1632465180000|2021-09-24 06:33:00|42546.4|42526.4|42544.3|42524.3|42546.4|42526.4|42544.3|42524.3|5
1632465190000|2021-09-24 06:33:10|42539.3|42519.3|42539.3|42519.3|42539.3|42519.3|42539.3|42519.3|2
1632465200000|2021-09-24 06:33:20|42534.3|42514.3|42546.1|42526.1|42546.1|42526.1|42534.3|42514.3|13
1632465210000|2021-09-24 06:33:30|42546.8|42526.8|42544.3|42524.3|42546.8|42526.8|42544.3|42524.3|6
1632465220000|2021-09-24 06:33:40|||||||||1
1632465230000|2021-09-24 06:33:50|42546.8|42526.8|42549.3|42529.3|42549.3|42529.3|42544.3|42524.3|14
1632465240000|2021-09-24 06:34:00|42551.1|42531.1|42554.3|42534.3|42554.3|42534.3|42549.3|42529.3|5
1632465250000|2021-09-24 06:34:10|42559.3|42539.3|42559.3|42539.3|42559.3|42539.3|42559.3|42539.3|2
1632465260000|2021-09-24 06:34:20|42555.7|42535.7|42546.8|42526.8|42555.7|42535.7|42546.8|42526.8|8
1632465270000|2021-09-24 06:34:30|42544.3|42524.3|42539.3|42519.3|42544.3|42524.3|42539.3|42519.3|0
1632465280000|2021-09-24 06:34:40|42541.8|42521.8|42541.8|42521.8|42541.8|42521.8|42541.8|42521.8|3
1632465290000|2021-09-24 06:34:50|42541.1|42521.1|42524.3|42504.3|42541.1|42521.1|42521.8|42501.8|12
1632465300000|2021-09-24 06:35:00|42526.1|42506.1|42529.3|42509.3|42531.1|42511.1|42526.1|42506.1|9
1632465310000|2021-09-24 06:35:10|||||||||4
1632465320000|2021-09-24 06:35:20|42531.8|42511.8|42539.3|42519.3|42539.3|42519.3|42531.8|42511.8|2
1632465330000|2021-09-24 06:35:30|42541.8|42521.8|42541.8|42521.8|42541.8|42521.8|42539.3|42519.3|0
1632465340000|2021-09-24 06:35:40|42540|42520|42535.7|42515.7|42540|42520|42535.7|42515.7|2
1632465350000|2021-09-24 06:35:50|42535|42515|42529.3|42509.3|42535|42515|42529.3|42509.3|0
1632465360000|2021-09-24 06:36:00|42521.8|42501.8|42521.8|42501.8|42521.8|42501.8|42521.8|42501.8|1
1632465370000|2021-09-24 06:36:10|42520|42500|42521.8|42501.8|42521.8|42501.8|42519.3|42499.3|0
1632465380000|2021-09-24 06:36:20|42520|42500|42534.3|42514.3|42534.3|42514.3|42520|42500|9
1632465390000|2021-09-24 06:36:30|42537.5|42517.5|42556.8|42536.8|42556.8|42536.8|42536.8|42516.8|7
1632465400000|2021-09-24 06:36:40|42560|42540|42562.5|42542.5|42562.5|42542.5|42560|42540|1
1632465410000|2021-09-24 06:36:50|42560.7|42540.7|42559.3|42539.3|42560.7|42540.7|42559.3|42539.3|1
1632465420000|2021-09-24 06:37:00|42561.1|42541.1|42564.3|42544.3|42567.5|42547.5|42561.1|42541.1|19
1632465430000|2021-09-24 06:37:10|42563.6|42543.6|42547.8|42527.8|42563.6|42543.6|42541.8|42521.8|10
1632465440000|2021-09-24 06:37:20|42549.3|42529.3|42564.3|42544.3|42564.6|42544.6|42549.3|42529.3|14
1632465450000|2021-09-24 06:37:30|42566.8|42546.8|42569.3|42549.3|42569.3|42549.3|42564.3|42544.3|2
1632465460000|2021-09-24 06:37:40|42568.6|42548.6|42564.3|42544.3|42569.3|42549.3|42564.3|42544.3|4
1632465470000|2021-09-24 06:37:50|42567.8|42547.8|42561.8|42541.8|42569.3|42549.3|42561.8|42541.8|1
1632465480000|2021-09-24 06:38:00|42556.8|42536.8|42554.3|42534.3|42556.8|42536.8|42551.8|42531.8|4
1632465490000|2021-09-24 06:38:10|42550.7|42530.7|42554.3|42534.3|42554.3|42534.3|42549.3|42529.3|6
1632465500000|2021-09-24 06:38:20|42556.8|42536.8|42554.3|42534.3|42556.8|42536.8|42554.3|42534.3|4
1632465510000|2021-09-24 06:38:30|42551.8|42531.8|42522.5|42502.5|42551.8|42531.8|42522.5|42502.5|16
1632465530000|2021-09-24 06:38:50|42521.8|42501.8|42529.3|42509.3|42531.8|42511.8|42521.8|42501.8|2
1632465540000|2021-09-24 06:39:00|42527.5|42507.5|42524.3|42504.3|42527.5|42507.5|42524.3|42504.3|13
1632465550000|2021-09-24 06:39:10|42521.8|42501.8|42526.8|42506.8|42526.8|42506.8|42521.8|42501.8|2
1632465560000|2021-09-24 06:39:20|42531.1|42511.1|42536.8|42516.8|42536.8|42516.8|42531.1|42511.1|3
1632465570000|2021-09-24 06:39:30|42538.2|42518.2|42541.8|42521.8|42541.8|42521.8|42538.2|42518.2|1
1632465580000|2021-09-24 06:39:40|42540|42520|42540|42520|42540|42520|42540|42520|0
1632465590000|2021-09-24 06:39:50|42541.8|42521.8|42539.3|42519.3|42541.8|42521.8|42539.3|42519.3|2
1632465600000|2021-09-24 06:40:00|42536.8|42516.8|42529.3|42509.3|42536.8|42516.8|42529.3|42509.3|6
1632465610000|2021-09-24 06:40:10|42525.7|42505.7|42521.8|42501.8|42525.7|42505.7|42521.8|42501.8|3
1632465620000|2021-09-24 06:40:20|42533.6|42513.6|42546.1|42526.1|42546.1|42526.1|42533.6|42513.6|13
1632465630000|2021-09-24 06:40:30|42544.3|42524.3|42559.3|42539.3|42559.3|42539.3|42541.8|42521.8|20
1632465640000|2021-09-24 06:40:40|42561.1|42541.1|42561.8|42541.8|42561.8|42541.8|42561.1|42541.1|0
1632465650000|2021-09-24 06:40:50|42564.3|42544.3|42564.3|42544.3|42564.3|42544.3|42564.3|42544.3|3
1632465660000|2021-09-24 06:41:00|42562.5|42542.5|42564.3|42544.3|42566.8|42546.8|42561.8|42541.8|2
1632465670000|2021-09-24 06:41:10|42566.8|42546.8|42564.3|42544.3|42566.8|42546.8|42564.3|42544.3|5
1632465680000|2021-09-24 06:41:20|42561.8|42541.8|42559.3|42539.3|42561.8|42541.8|42559.3|42539.3|3
1632465690000|2021-09-24 06:41:30|42564.3|42544.3|42559.3|42539.3|42564.3|42544.3|42559.3|42539.3|0
1632465700000|2021-09-24 06:41:40|42561.8|42541.8|42546.8|42526.8|42564.3|42544.3|42546.8|42526.8|8
1632465710000|2021-09-24 06:41:50|42545.3|42525.3|42539.3|42519.3|42545.3|42525.3|42537.5|42517.5|8
1632465720000|2021-09-24 06:42:00|42536.8|42516.8|42540|42520|42540|42520|42536.8|42516.8|3
1632465730000|2021-09-24 06:42:10|42542.5|42522.5|42529.3|42509.3|42542.5|42522.5|42529.3|42509.3|4
1632465740000|2021-09-24 06:42:20|42531.1|42511.1|42571.8|42551.8|42573.6|42553.6|42529.3|42509.3|34
1632465750000|2021-09-24 06:42:30|42570|42550|42569.3|42549.3|42570|42550|42569.3|42549.3|2
1632465760000|2021-09-24 06:42:40|42571.1|42551.1|42571.8|42551.8|42571.8|42551.8|42569.3|42549.3|1
1632465770000|2021-09-24 06:42:50|42570|42550|42566.8|42546.8|42571.1|42551.1|42564.3|42544.3|4
1632465780000|2021-09-24 06:43:00|42566.1|42546.1|42561.8|42541.8|42566.1|42546.1|42561.8|42541.8|2
1632465790000|2021-09-24 06:43:10|42559.3|42539.3|42564.3|42544.3|42564.3|42544.3|42559.3|42539.3|3
1632465800000|2021-09-24 06:43:20|42569.3|42549.3|42569.3|42549.3|42574.3|42554.3|42566.8|42546.8|6
1632465810000|2021-09-24 06:43:30|42567.5|42547.5|42554.3|42534.3|42567.5|42547.5|42554.3|42534.3|5
1632465820000|2021-09-24 06:43:40|||||||||6
1632465830000|2021-09-24 06:43:50|42557.8|42537.8|42556.8|42536.8|42559.3|42539.3|42552.5|42532.5|15
1632465840000|2021-09-24 06:44:00|42555|42535|42559.3|42539.3|42559.3|42539.3|42555|42535|1
1632465850000|2021-09-24 06:44:10|42562.5|42542.5|42564.3|42544.3|42564.3|42544.3|42562.5|42542.5|2
1632465860000|2021-09-24 06:44:20|42566.8|42546.8|42566.8|42546.8|42569.3|42549.3|42564.3|42544.3|4
1632465870000|2021-09-24 06:44:30|42564.3|42544.3|42564.3|42544.3|42564.3|42544.3|42564.3|42544.3|7
1632465880000|2021-09-24 06:44:40|42566.1|42546.1|42564.3|42544.3|42568.6|42548.6|42564.3|42544.3|3
1632465890000|2021-09-24 06:44:50|||||||||1
1632465900000|2021-09-24 06:45:00|42562.5|42542.5|42561.8|42541.8|42562.5|42542.5|42556.8|42536.8|11
1632465910000|2021-09-24 06:45:10|42564.3|42544.3|42566.8|42546.8|42566.8|42546.8|42564.3|42544.3|1
1632465920000|2021-09-24 06:45:20|42571.8|42551.8|42574.3|42554.3|42574.3|42554.3|42571.8|42551.8|6
1632465930000|2021-09-24 06:45:30|42569.3|42549.3|42569.3|42549.3|42574.3|42554.3|42569.3|42549.3|0
1632465940000|2021-09-24 06:45:40|42574.3|42554.3|42561.8|42541.8|42574.3|42554.3|42561.8|42541.8|1
1632465950000|2021-09-24 06:45:50|42559.3|42539.3|42559.3|42539.3|42559.3|42539.3|42556.8|42536.8|4
1632465960000|2021-09-24 06:46:00|42561.8|42541.8|42559.3|42539.3|42561.8|42541.8|42559.3|42539.3|2
1632465970000|2021-09-24 06:46:10|42551.4|42531.4|42527.5|42507.5|42551.4|42531.4|42524.3|42504.3|10
1632465980000|2021-09-24 06:46:20|42526.8|42506.8|42534.3|42514.3|42534.3|42514.3|42526.8|42506.8|0
1632465990000|2021-09-24 06:46:30|42536.8|42516.8|42538.6|42518.6|42538.6|42518.6|42536.8|42516.8|3
1632466000000|2021-09-24 06:46:40|42534.3|42514.3|42534.3|42514.3|42534.3|42514.3|42530|42510|8
1632466010000|2021-09-24 06:46:50|42521.8|42501.8|42526.8|42506.8|42526.8|42506.8|42519.3|42499.3|6
1632466020000|2021-09-24 06:47:00|42529.3|42509.3|42529.3|42509.3|42534.3|42514.3|42529.3|42509.3|13
1632466030000|2021-09-24 06:47:10|42534.3|42514.3|42534.3|42514.3|42534.3|42514.3|42529.3|42509.3|0
1632466040000|2021-09-24 06:47:20|||||||||2
1632466050000|2021-09-24 06:47:30|42531.8|42511.8|42529.3|42509.3|42531.8|42511.8|42524.3|42504.3|1
1632466060000|2021-09-24 06:47:40|42526.8|42506.8|42529.3|42509.3|42529.3|42509.3|42526.8|42506.8|1
1632466070000|2021-09-24 06:47:50|42531.8|42511.8|42534.3|42514.3|42534.3|42514.3|42531.8|42511.8|1
1632466080000|2021-09-24 06:48:00|42536.8|42516.8|42541.8|42521.8|42541.8|42521.8|42534.3|42514.3|3
1632466090000|2021-09-24 06:48:10|42546.8|42526.8|42541.8|42521.8|42546.8|42526.8|42541.8|42521.8|1
1632466100000|2021-09-24 06:48:20|42543.6|42523.6|42544.3|42524.3|42546.8|42526.8|42543.6|42523.6|2
1632466110000|2021-09-24 06:48:30|42545|42525|42549.3|42529.3|42549.3|42529.3|42545|42525|1
1632466120000|2021-09-24 06:48:40|42551.8|42531.8|42551.8|42531.8|42551.8|42531.8|42551.8|42531.8|0
1632466130000|2021-09-24 06:48:50|42554.3|42534.3|42556.8|42536.8|42556.8|42536.8|42551.8|42531.8|3
1632466140000|2021-09-24 06:49:00|42555|42535|42554.3|42534.3|42555|42535|42554.3|42534.3|7
1632466150000|2021-09-24 06:49:10|42553.6|42533.6|42551.8|42531.8|42553.6|42533.6|42551.8|42531.8|0
1632466170000|2021-09-24 06:49:30|42553.6|42533.6|42554.3|42534.3|42554.3|42534.3|42550|42530|5
1632466180000|2021-09-24 06:49:40|42559.3|42539.3|42560|42540|42564.3|42544.3|42559.3|42539.3|6
1632466190000|2021-09-24 06:49:50|42561.8|42541.8|42559.3|42539.3|42564.3|42544.3|42559.3|42539.3|1
1632466200000|2021-09-24 06:50:00|42564.3|42544.3|42568.6|42548.6|42568.6|42548.6|42564.3|42544.3|3
1632466210000|2021-09-24 06:50:10|42567.8|42547.8|42574.3|42554.3|42574.3|42554.3|42567.8|42547.8|5
1632466220000|2021-09-24 06:50:20|42569.3|42549.3|42544.3|42524.3|42569.3|42549.3|42544.3|42524.3|8
1632466250000|2021-09-24 06:50:50|42539.3|42519.3|42536.8|42516.8|42539.3|42519.3|42536.8|42516.8|2
1632466260000|2021-09-24 06:51:00|42538.6|42518.6|42538.6|42518.6|42538.6|42518.6|42538.6|42518.6|0
1632466270000|2021-09-24 06:51:10|42539.3|42519.3|42539.3|42519.3|42539.3|42519.3|42539.3|42519.3|1
1632466280000|2021-09-24 06:51:20|42537.5|42517.5|42536.8|42516.8|42539.3|42519.3|42536.8|42516.8|2
1632466290000|2021-09-24 06:51:30|42539.3|42519.3|42536.8|42516.8|42539.3|42519.3|42536.8|42516.8|0
1632466300000|2021-09-24 06:51:40|42539.3|42519.3|42541.1|42521.1|42541.1|42521.1|42539.3|42519.3|3
1632466310000|2021-09-24 06:51:50|42539.3|42519.3|42536.8|42516.8|42539.3|42519.3|42534.3|42514.3|4
1632466320000|2021-09-24 06:52:00|42534.3|42514.3|42530|42510|42534.3|42514.3|42530|42510|3
1632466330000|2021-09-24 06:52:10|42529.3|42509.3|42519.3|42499.3|42529.3|42509.3|42516.8|42496.8|6
1632466340000|2021-09-24 06:52:20|42518.6|42498.6|42516.8|42496.8|42518.6|42498.6|42516.8|42496.8|1
1632466350000|2021-09-24 06:52:30|42511.8|42491.8|42514.3|42494.3|42514.3|42494.3|42511.8|42491.8|1
1632466360000|2021-09-24 06:52:40|42516.1|42496.1|42516.8|42496.8|42516.8|42496.8|42514.3|42494.3|0
1632466370000|2021-09-24 06:52:50|42515|42495|42509.3|42489.3|42515|42495|42509.3|42489.3|3
1632466380000|2021-09-24 06:53:00|42507.5|42487.5|42506.8|42486.8|42507.5|42487.5|42506.8|42486.8|2
1632466390000|2021-09-24 06:53:10|42504.3|42484.3|42509.3|42489.3|42509.3|42489.3|42504.3|42484.3|0
1632466400000|2021-09-24 06:53:20|42507.8|42487.8|42507.8|42487.8|42507.8|42487.8|42507.8|42487.8|4
1632466410000|2021-09-24 06:53:30|42506.1|42486.1|42495|42475|42506.1|42486.1|42495|42475|11
1632466420000|2021-09-24 06:53:40|42492.5|42472.5|42484.3|42464.3|42492.5|42472.5|42484.3|42464.3|5
1632466430000|2021-09-24 06:53:50|42486.1|42466.1|42485|42465|42486.8|42466.8|42485|42465|3
1632466440000|2021-09-24 06:54:00|42484.3|42464.3|42486.8|42466.8|42487.5|42467.5|42484.3|42464.3|8
1632466450000|2021-09-24 06:54:10|42485|42465|42486.8|42466.8|42486.8|42466.8|42485|42465|4
1632466460000|2021-09-24 06:54:20|42485|42465|42475.7|42455.7|42485|42465|42475.7|42455.7|4
1632466470000|2021-09-24 06:54:30|42474.3|42454.3|42479.3|42459.3|42479.3|42459.3|42474.3|42454.3|2
1632466480000|2021-09-24 06:54:40|42475|42455|42479.3|42459.3|42479.3|42459.3|42474.3|42454.3|6
1632466490000|2021-09-24 06:54:50|42477.5|42457.5|42471.8|42451.8|42479.3|42459.3|42471.8|42451.8|7
1632466500000|2021-09-24 06:55:00|42469.3|42449.3|42471.1|42451.1|42471.8|42451.8|42469.3|42449.3|12
1632466510000|2021-09-24 06:55:10|42471.8|42451.8|42469.3|42449.3|42471.8|42451.8|42464.3|42444.3|6
1632466520000|2021-09-24 06:55:20|42471.8|42451.8|42471.8|42451.8|42471.8|42451.8|42469.3|42449.3|8
1632466530000|2021-09-24 06:55:30|42471.1|42451.1|42473.6|42453.6|42475.3|42455.3|42469.3|42449.3|7
1632466540000|2021-09-24 06:55:40|42476.8|42456.8|42476.8|42456.8|42476.8|42456.8|42476.8|42456.8|2
1632466550000|2021-09-24 06:55:50|42479.3|42459.3|42481.1|42461.1|42481.1|42461.1|42479.3|42459.3|4
1632466560000|2021-09-24 06:56:00|42479.3|42459.3|42479.3|42459.3|42479.3|42459.3|42479.3|42459.3|3
1632466570000|2021-09-24 06:56:10|42481.8|42461.8|42481.8|42461.8|42481.8|42461.8|42481.8|42461.8|4
1632466580000|2021-09-24 06:56:20|42479.3|42459.3|42464.3|42444.3|42479.3|42459.3|42464.3|42444.3|11
1632466590000|2021-09-24 06:56:30|42461.8|42441.8|42450.7|42430.7|42461.8|42441.8|42449.3|42429.3|22
1632466600000|2021-09-24 06:56:40|42449.3|42429.3|42447.5|42427.5|42449.3|42429.3|42446.8|42426.8|9
1632466610000|2021-09-24 06:56:50|42449.3|42429.3|42444.3|42424.3|42449.3|42429.3|42444.3|42424.3|19
1632466620000|2021-09-24 06:57:00|42446.8|42426.8|42449.3|42429.3|42449.3|42429.3|42441.8|42421.8|13
1632466630000|2021-09-24 06:57:10|42451.8|42431.8|42454.3|42434.3|42454.3|42434.3|42451.8|42431.8|2
1632466640000|2021-09-24 06:57:20|42456.1|42436.1|42458.6|42438.6|42458.6|42438.6|42456.1|42436.1|2
1632466650000|2021-09-24 06:57:30|42456.8|42436.8|42456.8|42436.8|42459.3|42439.3|42456.8|42436.8|0
1632466660000|2021-09-24 06:57:40|42459.3|42439.3|42461.1|42441.1|42461.1|42441.1|42458.6|42438.6|3
1632466670000|2021-09-24 06:57:50|42462.8|42442.8|42466.1|42446.1|42466.1|42446.1|42462.8|42442.8|1
1632466680000|2021-09-24 06:58:00|42467.5|42447.5|42469.3|42449.3|42469.3|42449.3|42467.5|42447.5|1
1632466690000|2021-09-24 06:58:10|42470|42450|42469.3|42449.3|42470|42450|42469.3|42449.3|0
1632466700000|2021-09-24 06:58:20|42467.5|42447.5|42466.8|42446.8|42469.3|42449.3|42466.8|42446.8|4
1632466710000|2021-09-24 06:58:30|42465|42445|42461.8|42441.8|42465|42445|42461.8|42441.8|12
1632466720000|2021-09-24 06:58:40|42461.1|42441.1|42464.3|42444.3|42464.3|42444.3|42461.1|42441.1|2
1632466730000|2021-09-24 06:58:50|||||||||1
1632466740000|2021-09-24 06:59:00|42461.8|42441.8|42446.8|42426.8|42461.8|42441.8|42446.8|42426.8|7
1632466750000|2021-09-24 06:59:10|42445|42425|42434.3|42414.3|42446.8|42426.8|42434.3|42414.3|18
1632466760000|2021-09-24 06:59:20|42436.1|42416.1|42431.8|42411.8|42436.8|42416.8|42431.8|42411.8|9
1632466770000|2021-09-24 06:59:30|42429.3|42409.3|42427.5|42407.5|42431.1|42411.1|42425|42405|9
1632466780000|2021-09-24 06:59:40|42425|42405|42431.8|42411.8|42431.8|42411.8|42425|42405|7
1632466790000|2021-09-24 06:59:50|42434.3|42414.3|42422.8|42402.8|42439.3|42419.3|42419.3|42399.3|23
1632466800000|2021-09-24 07:00:00|42424.3|42404.3|42405|42385|42424.3|42404.3|42403.2|42383.2|25
1632466810000|2021-09-24 07:00:10|42406.8|42386.8|42406.8|42386.8|42416.8|42396.8|42406.8|42386.8|18
1632466820000|2021-09-24 07:00:20|42406.1|42386.1|42397.5|42377.5|42406.1|42386.1|42387.5|42367.5|26
1632466830000|2021-09-24 07:00:30|42396.8|42376.8|42407.5|42387.5|42411.8|42391.8|42394.3|42374.3|14
1632466840000|2021-09-24 07:00:40|42409.3|42389.3|42404.3|42384.3|42409.3|42389.3|42400.7|42380.7|5
1632466850000|2021-09-24 07:00:50|42406.8|42386.8|42414.3|42394.3|42414.3|42394.3|42406.8|42386.8|7
1632466860000|2021-09-24 07:01:00|42417.8|42397.8|42416.8|42396.8|42417.8|42397.8|42415.3|42395.3|9
1632466870000|2021-09-24 07:01:10|42415|42395|42416.8|42396.8|42421.1|42401.1|42415|42395|4
1632466880000|2021-09-24 07:01:20|42414.3|42394.3|42424.3|42404.3|42424.3|42404.3|42414.3|42394.3|2
1632466900000|2021-09-24 07:01:40|42422.5|42402.5|42420.7|42400.7|42422.5|42402.5|42420.7|42400.7|3
1632466910000|2021-09-24 07:01:50|42418.2|42398.2|42416.8|42396.8|42418.2|42398.2|42416.8|42396.8|0
1632466920000|2021-09-24 07:02:00|42405.7|42385.7|42345|42325|42405.7|42385.7|42327.5|42307.5|42
1632466930000|2021-09-24 07:02:10|42343.2|42323.2|42349.3|42329.3|42349.3|42329.3|42322.1|42302.1|11
1632466940000|2021-09-24 07:02:20|42345|42325|42342.5|42322.5|42345|42325|42340.7|42320.7|12
1632466950000|2021-09-24 07:02:30|42345|42325|42329.3|42309.3|42345|42325|42329.3|42309.3|22
1632466960000|2021-09-24 07:02:40|42327.5|42307.5|42321.1|42301.1|42327.5|42307.5|42318.6|42298.6|10
1632466970000|2021-09-24 07:02:50|42321.8|42301.8|42315|42295|42324.3|42304.3|42315|42295|15
1632466980000|2021-09-24 07:03:00|42313.6|42293.6|42311.8|42291.8|42316.1|42296.1|42304.3|42284.3|13
1632466990000|2021-09-24 07:03:10|42310|42290|42298.6|42278.6|42310|42290|42292.5|42272.5|18
1632467000000|2021-09-24 07:03:20|42299.3|42279.3|42292.5|42272.5|42301.1|42281.1|42292.5|42272.5|20
1632467010000|2021-09-24 07:03:30|42297.5|42277.5|42277.5|42257.5|42308.6|42288.6|42275.7|42255.7|16
1632467020000|2021-09-24 07:03:40|42275.7|42255.7|42264.3|42244.3|42280|42260|42264.3|42244.3|29
1632467030000|2021-09-24 07:03:50|42265|42245|42265|42245|42265|42245|42265|42245|31
1632467040000|2021-09-24 07:04:00|42265.7|42245.7|42265|42245|42265.7|42245.7|42262.5|42242.5|19
1632467050000|2021-09-24 07:04:10|42305|42285|42304.3|42284.3|42305|42285|42304.3|42284.3|66
1632467060000|2021-09-24 07:04:20|42302.5|42282.5|42296.8|42276.8|42302.5|42282.5|42296.8|42276.8|6
1632467070000|2021-09-24 07:04:30|42295|42275|42294.3|42274.3|42299.3|42279.3|42294.3|42274.3|1
1632467080000|2021-09-24 07:04:40|42288.2|42268.2|42264.3|42244.3|42290|42270|42264.3|42244.3|21
1632467090000|2021-09-24 07:04:50|42269.3|42249.3|42289.3|42269.3|42289.3|42269.3|42269.3|42249.3|7
1632467100000|2021-09-24 07:05:00|42293.6|42273.6|42292.5|42272.5|42294.3|42274.3|42292.5|42272.5|3
1632467110000|2021-09-24 07:05:10|42294.3|42274.3|42296.8|42276.8|42296.8|42276.8|42294.3|42274.3|2
1632467120000|2021-09-24 07:05:20|42298.6|42278.6|42305|42285|42305|42285|42298.6|42278.6|5
1632467130000|2021-09-24 07:05:30|42306.8|42286.8|42254.3|42234.3|42306.8|42286.8|42254.3|42234.3|27
1632467140000|2021-09-24 07:05:40|42253.6|42233.6|42248.2|42228.2|42253.6|42233.6|42248.2|42228.2|4
1632467150000|2021-09-24 07:05:50|42246.4|42226.4|42234.3|42214.3|42246.4|42226.4|42226.8|42206.8|15
1632467160000|2021-09-24 07:06:00|42237.5|42217.5|42250|42230|42254.3|42234.3|42236.8|42216.8|21
1632467170000|2021-09-24 07:06:10|42235|42215|42249.3|42229.3|42249.3|42229.3|42231.1|42211.1|13
1632467180000|2021-09-24 07:06:20|42251.1|42231.1|42251.1|42231.1|42251.1|42231.1|42251.1|42231.1|2
1632467190000|2021-09-24 07:06:30|42253.6|42233.6|42254.3|42234.3|42254.3|42234.3|42251.8|42231.8|3
1632467200000|2021-09-24 07:06:40|42251.8|42231.8|42254.3|42234.3|42254.3|42234.3|42251.8|42231.8|1
1632467210000|2021-09-24 07:06:50|42256.8|42236.8|42262.5|42242.5|42262.5|42242.5|42256.8|42236.8|8
1632467220000|2021-09-24 07:07:00|42261.8|42241.8|42254.3|42234.3|42261.8|42241.8|42254.3|42234.3|4
1632467230000|2021-09-24 07:07:10|42253.6|42233.6|42251.8|42231.8|42254.3|42234.3|42251.8|42231.8|6
1632467240000|2021-09-24 07:07:20|42252.5|42232.5|42271.8|42251.8|42271.8|42251.8|42252.5|42232.5|14
1632467250000|2021-09-24 07:07:30|42274.3|42254.3|42264.3|42244.3|42276.8|42256.8|42264.3|42244.3|4
1632467260000|2021-09-24 07:07:40|||||||||2
1632467270000|2021-09-24 07:07:50|42263.6|42243.6|42266.8|42246.8|42266.8|42246.8|42261.1|42241.1|10
1632467280000|2021-09-24 07:08:00|42264.3|42244.3|42264.3|42244.3|42264.3|42244.3|42264.3|42244.3|0
1632467290000|2021-09-24 07:08:10|||||||||2
1632467300000|2021-09-24 07:08:20|42261.8|42241.8|42257.5|42237.5|42261.8|42241.8|42256.8|42236.8|6
1632467310000|2021-09-24 07:08:30|42255|42235|42245.7|42225.7|42255|42235|42245.7|42225.7|2
1632467320000|2021-09-24 07:08:40|42247.5|42227.5|42249.3|42229.3|42249.3|42229.3|42247.5|42227.5|3
1632467330000|2021-09-24 07:08:50|42247.5|42227.5|42266.8|42246.8|42274.3|42254.3|42241.8|42221.8|6
1632467340000|2021-09-24 07:09:00|42268.6|42248.6|42279.3|42259.3|42280|42260|42268.6|42248.6|7
1632467350000|2021-09-24 07:09:10|42280|42260|42275|42255|42280|42260|42275|42255|3
1632467360000|2021-09-24 07:09:20|42276.8|42256.8|42280|42260|42280|42260|42276.8|42256.8|1
1632467370000|2021-09-24 07:09:30|42279.3|42259.3|42280|42260|42280|42260|42279.3|42259.3|0
1632467380000|2021-09-24 07:09:40|42281.8|42261.8|42281.8|42261.8|42281.8|42261.8|42281.8|42261.8|6
1632467390000|2021-09-24 07:09:50|42281|42261|42281|42261|42281|42261|42281|42261|3
1632467400000|2021-09-24 07:10:00|42275|42255|42270.3|42250.3|42275|42255|42264.3|42244.3|13
1632467410000|2021-09-24 07:10:10|42274.3|42254.3|42277.5|42257.5|42277.5|42257.5|42274.3|42254.3|7
1632467420000|2021-09-24 07:10:20|42281|42261|42282.5|42262.5|42282.5|42262.5|42279.3|42259.3|3
1632467430000|2021-09-24 07:10:30|42284.3|42264.3|42285|42265|42285.7|42265.7|42284.3|42264.3|7
1632467440000|2021-09-24 07:10:40|42283.2|42263.2|42285|42265|42287.5|42267.5|42280|42260|6
1632467450000|2021-09-24 07:10:50|42285.7|42265.7|42290|42270|42290|42270|42285.7|42265.7|11
1632467460000|2021-09-24 07:11:00|42289.3|42269.3|42285|42265|42289.3|42269.3|42285|42265|1
1632467470000|2021-09-24 07:11:10|||||||||1
1632467480000|2021-09-24 07:11:20|42289.3|42269.3|42287.5|42267.5|42289.3|42269.3|42287.5|42267.5|0
1632467490000|2021-09-24 07:11:30|42286.8|42266.8|42286.8|42266.8|42286.8|42266.8|42286.8|42266.8|0
1632467500000|2021-09-24 07:11:40|42289.3|42269.3|42285|42265|42291.8|42271.8|42285|42265|7
1632467510000|2021-09-24 07:11:50|42284.3|42264.3|42281.8|42261.8|42286.8|42266.8|42281.8|42261.8|2
1632467520000|2021-09-24 07:12:00|42280|42260|42287.5|42267.5|42287.5|42267.5|42280|42260|6
1632467530000|2021-09-24 07:12:10|42285.7|42265.7|42284.3|42264.3|42285.7|42265.7|42281.8|42261.8|3
1632467540000|2021-09-24 07:12:20|42281.8|42261.8|42280|42260|42281.8|42261.8|42280|42260|4
1632467550000|2021-09-24 07:12:30|42279.3|42259.3|42279.3|42259.3|42279.3|42259.3|42279.3|42259.3|3
1632467570000|2021-09-24 07:12:50|42283.5|42263.5|42279.3|42259.3|42283.5|42263.5|42279.3|42259.3|2
1632467580000|2021-09-24 07:13:00|42277.5|42257.5|42284.3|42264.3|42284.3|42264.3|42275|42255|2
1632467590000|2021-09-24 07:13:10|42285|42265|42295|42275|42295|42275|42285|42265|5
1632467600000|2021-09-24 07:13:20|42296.8|42276.8|42296.8|42276.8|42296.8|42276.8|42296.8|42276.8|0
1632467610000|2021-09-24 07:13:30|||||||||3
1632467620000|2021-09-24 07:13:40|||||||||1
1632467630000|2021-09-24 07:13:50|42298.5|42278.5|42298.5|42278.5|42298.5|42278.5|42298.5|42278.5|4
1632467640000|2021-09-24 07:14:00|42296.8|42276.8|42289.3|42269.3|42296.8|42276.8|42289.3|42269.3|4
1632467650000|2021-09-24 07:14:10|42287.5|42267.5|42283.2|42263.2|42287.5|42267.5|42283.2|42263.2|9
1632467660000|2021-09-24 07:14:20|42285|42265|42284.3|42264.3|42287.5|42267.5|42284.3|42264.3|2
1632467670000|2021-09-24 07:14:30|42285.7|42265.7|42284.3|42264.3|42287.5|42267.5|42284.3|42264.3|1
1632467680000|2021-09-24 07:14:40|42281.8|42261.8|42286.8|42266.8|42286.8|42266.8|42281.8|42261.8|5
1632467690000|2021-09-24 07:14:50|42285|42265|42280.7|42260.7|42285|42265|42280.7|42260.7|2
1632467700000|2021-09-24 07:15:00|42277.5|42257.5|42269.3|42249.3|42277.5|42257.5|42269.3|42249.3|10
1632467710000|2021-09-24 07:15:10|42267.5|42247.5|42269.3|42249.3|42271|42251|42265|42245|2
1632467720000|2021-09-24 07:15:20|42271|42251|42279.3|42259.3|42279.3|42259.3|42271|42251|4
1632467730000|2021-09-24 07:15:30|42276.8|42256.8|42279.3|42259.3|42279.3|42259.3|42276.8|42256.8|4
1632467740000|2021-09-24 07:15:40|42277.5|42257.5|42276.8|42256.8|42277.5|42257.5|42276.8|42256.8|1
1632467750000|2021-09-24 07:15:50|42270|42250|42270|42250|42270|42250|42270|42250|13
1632467760000|2021-09-24 07:16:00|42273.5|42253.5|42271.8|42251.8|42274.3|42254.3|42271.8|42251.8|0
1632467770000|2021-09-24 07:16:10|42272.5|42252.5|42260|42240|42274.3|42254.3|42260|42240|20
1632467780000|2021-09-24 07:16:20|42261.8|42241.8|42241.8|42221.8|42261.8|42241.8|42241.8|42221.8|5
1632467790000|2021-09-24 07:16:30|42240|42220|42236.8|42216.8|42241.8|42221.8|42236.8|42216.8|6
1632467800000|2021-09-24 07:16:40|42234.3|42214.3|42231.8|42211.8|42237.5|42217.5|42231.8|42211.8|8
1632467810000|2021-09-24 07:16:50|||||||||3
1632467820000|2021-09-24 07:17:00|42232.5|42212.5|42232.5|42212.5|42234.3|42214.3|42232.5|42212.5|9
1632467830000|2021-09-24 07:17:10|42230.7|42210.7|42230.7|42210.7|42234.3|42214.3|42230|42210|2
1632467840000|2021-09-24 07:17:20|42230|42210|42230|42210|42230|42210|42230|42210|0
1632467850000|2021-09-24 07:17:30|42231.8|42211.8|42234.3|42214.3|42234.3|42214.3|42231.8|42211.8|7
1632467860000|2021-09-24 07:17:40|42236.8|42216.8|42236.8|42216.8|42236.8|42216.8|42236.8|42216.8|0
1632467870000|2021-09-24 07:17:50|||||||||1
1632467880000|2021-09-24 07:18:00|42240.3|42220.3|42240.3|42220.3|42240.3|42220.3|42238.5|42218.5|2
1632467890000|2021-09-24 07:18:10|42243.5|42223.5|42245.7|42225.7|42245.7|42225.7|42243.5|42223.5|1
1632467900000|2021-09-24 07:18:20|42246.4|42226.4|42249.3|42229.3|42249.3|42229.3|42244.3|42224.3|4
1632467910000|2021-09-24 07:18:30|42251.8|42231.8|42251.8|42231.8|42251.8|42231.8|42251.8|42231.8|2
1632467920000|2021-09-24 07:18:40|42255.3|42235.3|42258.5|42238.5|42258.5|42238.5|42255.3|42235.3|1
1632467930000|2021-09-24 07:18:50|42260.3|42240.3|42260.3|42240.3|42260.3|42240.3|42260.3|42240.3|1
1632467940000|2021-09-24 07:19:00|42262.5|42242.5|42263.2|42243.2|42266.8|42246.8|42262.5|42242.5|3
1632467950000|2021-09-24 07:19:10|42265|42245|42279.3|42259.3|42279.3|42259.3|42263.2|42243.2|11
1632467960000|2021-09-24 07:19:20|42277.5|42257.5|42275|42255|42279.3|42259.3|42272.5|42252.5|3
1632467970000|2021-09-24 07:19:30|42276.8|42256.8|42286.8|42266.8|42286.8|42266.8|42276.8|42256.8|4
1632467980000|2021-09-24 07:19:40|42289.3|42269.3|42289.3|42269.3|42291|42271|42289.3|42269.3|0
1632467990000|2021-09-24 07:19:50|42293.5|42273.5|42299.3|42279.3|42299.3|42279.3|42293.5|42273.5|1
1632468000000|2021-09-24 07:20:00|42297.5|42277.5|42288.9|42268.9|42297.5|42277.5|42288.9|42268.9|3
1632468010000|2021-09-24 07:20:10|42285.7|42265.7|42276.8|42256.8|42285.7|42265.7|42276.8|42256.8|3
1632468020000|2021-09-24 07:20:20|42278.5|42258.5|42282.5|42262.5|42284.3|42264.3|42278.5|42258.5|5
1632468030000|2021-09-24 07:20:30|42280.7|42260.7|42284.3|42264.3|42284.3|42264.3|42280|42260|2
1632468040000|2021-09-24 07:20:40|42286|42266|42284.3|42264.3|42286.8|42266.8|42284.3|42264.3|0
1632468060000|2021-09-24 07:21:00|42276.8|42256.8|42269.3|42249.3|42276.8|42256.8|42269.3|42249.3|10
1632468070000|2021-09-24 07:21:10|||||||||3
1632468080000|2021-09-24 07:21:20|42270|42250|42270|42250|42270|42250|42270|42250|2
1632468090000|2021-09-24 07:21:30|42281.8|42261.8|42280|42260|42281.8|42261.8|42280|42260|5
1632468100000|2021-09-24 07:21:40|42283.5|42263.5|42285|42265|42285.7|42265.7|42283.5|42263.5|10
1632468120000|2021-09-24 07:22:00|42286.8|42266.8|42291.8|42271.8|42293.5|42273.5|42284.3|42264.3|6
1632468130000|2021-09-24 07:22:10|42293.2|42273.2|42299.3|42279.3|42300|42280|42293.2|42273.2|4
1632468140000|2021-09-24 07:22:20|42296.8|42276.8|42294.3|42274.3|42296.8|42276.8|42294.3|42274.3|2
1632468150000|2021-09-24 07:22:30|42295|42275|42299.3|42279.3|42299.3|42279.3|42295|42275|2
1632468160000|2021-09-24 07:22:40|42295.7|42275.7|42293.2|42273.2|42295.7|42275.7|42293.2|42273.2|4
1632468170000|2021-09-24 07:22:50|42294.3|42274.3|42286|42266|42295|42275|42284.3|42264.3|2
1632468180000|2021-09-24 07:23:00|42284.3|42264.3|42286.8|42266.8|42286.8|42266.8|42284.3|42264.3|12
1632468190000|2021-09-24 07:23:10|42289.3|42269.3|42299.3|42279.3|42299.3|42279.3|42289.3|42269.3|5
1632468200000|2021-09-24 07:23:20|42298.5|42278.5|42299.3|42279.3|42299.3|42279.3|42296.8|42276.8|2
1632468210000|2021-09-24 07:23:30|42300|42280|42301.8|42281.8|42301.8|42281.8|42296.8|42276.8|3
1632468220000|2021-09-24 07:23:40|42299.3|42279.3|42299.3|42279.3|42299.3|42279.3|42299.3|42279.3|4
1632468230000|2021-09-24 07:23:50|42296.8|42276.8|42295|42275|42296.8|42276.8|42295|42275|7
1632468240000|2021-09-24 07:24:00|42296.8|42276.8|42285|42265|42296.8|42276.8|42284.3|42264.3|6
1632468260000|2021-09-24 07:24:20|42282.5|42262.5|42284.3|42264.3|42285|42265|42282.5|42262.5|1
1632468270000|2021-09-24 07:24:30|||||||||1
1632468280000|2021-09-24 07:24:40|42286.8|42266.8|42284.3|42264.3|42286.8|42266.8|42284.3|42264.3|0
1632468290000|2021-09-24 07:24:50|42286.8|42266.8|42289.3|42269.3|42289.3|42269.3|42286.8|42266.8|1
1632468300000|2021-09-24 07:25:00|42291|42271|42293.5|42273.5|42293.5|42273.5|42291|42271|1
1632468310000|2021-09-24 07:25:10|42295.3|42275.3|42291.8|42271.8|42296.8|42276.8|42291.8|42271.8|3
1632468320000|2021-09-24 07:25:20|42294.3|42274.3|42296.8|42276.8|42299.3|42279.3|42294.3|42274.3|3
1632468330000|2021-09-24 07:25:30|||||||||1
1632468340000|2021-09-24 07:25:40|42296|42276|42284.3|42264.3|42296|42276|42284.3|42264.3|9
1632468370000|2021-09-24 07:26:10|42282.5|42262.5|42294.3|42274.3|42294.3|42274.3|42281.8|42261.8|11
1632468390000|2021-09-24 07:26:30|42292.5|42272.5|42292.5|42272.5|42292.5|42272.5|42292.5|42272.5|0
1632468400000|2021-09-24 07:26:40|42294.3|42274.3|42287.5|42267.5|42294.3|42274.3|42287.5|42267.5|2
1632468410000|2021-09-24 07:26:50|42289.3|42269.3|42291.8|42271.8|42291.8|42271.8|42288.5|42268.5|1
1632468420000|2021-09-24 07:27:00|42297.8|42277.8|42299.3|42279.3|42299.3|42279.3|42296|42276|5
1632468430000|2021-09-24 07:27:10|42300|42280|42306|42286|42306|42286|42300|42280|4
1632468440000|2021-09-24 07:27:20|42306.8|42286.8|42310|42290|42310|42290|42306.8|42286.8|6
1632468450000|2021-09-24 07:27:30|42313.5|42293.5|42310|42290|42313.5|42293.5|42309.3|42289.3|1
1632468460000|2021-09-24 07:27:40|42314.3|42294.3|42311.8|42291.8|42314.3|42294.3|42311|42291|2
1632468470000|2021-09-24 07:27:50|42310.7|42290.7|42309.3|42289.3|42310.7|42290.7|42309.3|42289.3|0
1632468480000|2021-09-24 07:28:00|42311.8|42291.8|42309.3|42289.3|42311.8|42291.8|42307.5|42287.5|4
1632468490000|2021-09-24 07:28:10|42306.8|42286.8|42316|42296|42316|42296|42306.8|42286.8|9
1632468500000|2021-09-24 07:28:20|42314.3|42294.3|42310|42290|42314.3|42294.3|42310|42290|5
1632468520000|2021-09-24 07:28:40|42309.3|42289.3|42301.8|42281.8|42309.3|42289.3|42301.8|42281.8|2
1632468530000|2021-09-24 07:28:50|42297.5|42277.5|42295.7|42275.7|42297.5|42277.5|42295.7|42275.7|8
1632468540000|2021-09-24 07:29:00|42295|42275|42295|42275|42295|42275|42295|42275|3
1632468550000|2021-09-24 07:29:10|42290|42270|42289.3|42269.3|42290|42270|42289.3|42269.3|1
1632468560000|2021-09-24 07:29:20|42287.5|42267.5|42299.3|42279.3|42299.3|42279.3|42286.8|42266.8|1
1632468570000|2021-09-24 07:29:30|42296.8|42276.8|42294.3|42274.3|42296.8|42276.8|42294.3|42274.3|0
1632468580000|2021-09-24 07:29:40|42292.5|42272.5|42291.8|42271.8|42292.5|42272.5|42291.8|42271.8|1
1632468590000|2021-09-24 07:29:50|42289.3|42269.3|42289.3|42269.3|42289.3|42269.3|42289.3|42269.3|3
1632468600000|2021-09-24 07:30:00|42287.5|42267.5|42279.3|42259.3|42287.5|42267.5|42279.3|42259.3|5
1632468610000|2021-09-24 07:30:10|42277.5|42257.5|42279.3|42259.3|42279.3|42259.3|42276.8|42256.8|2
1632468620000|2021-09-24 07:30:20|42280|42260|42276.8|42256.8|42280|42260|42276.8|42256.8|4
1632468630000|2021-09-24 07:30:30|42275|42255|42263.2|42243.2|42275|42255|42263.2|42243.2|9
1632468640000|2021-09-24 07:30:40|42265|42245|42265|42245|42265|42245|42265|42245|0
1632468650000|2021-09-24 07:30:50|42266|42246|42269.3|42249.3|42271|42251|42264.3|42244.3|2
1632468660000|2021-09-24 07:31:00|42267.5|42247.5|42264.3|42244.3|42267.5|42247.5|42264.3|42244.3|1
1632468670000|2021-09-24 07:31:10|||||||||2
1632468680000|2021-09-24 07:31:20|||||||||1
1632468690000|2021-09-24 07:31:30|42262.5|42242.5|42250|42230|42262.5|42242.5|42250|42230|8
1632468700000|2021-09-24 07:31:40|42249.3|42229.3|42256.8|42236.8|42256.8|42236.8|42249.3|42229.3|4
1632468710000|2021-09-24 07:31:50|42258.5|42238.5|42261.8|42241.8|42261.8|42241.8|42258.5|42238.5|1
1632468720000|2021-09-24 07:32:00|42263.5|42243.5|42281.8|42261.8|42281.8|42261.8|42261.8|42241.8|22
1632468730000|2021-09-24 07:32:10|42282.5|42262.5|42271.8|42251.8|42283.5|42263.5|42271.8|42251.8|20
1632468740000|2021-09-24 07:32:20|42271|42251|42269.3|42249.3|42271|42251|42269.3|42249.3|0
1632468750000|2021-09-24 07:32:30|42264.3|42244.3|42277.5|42257.5|42281.8|42261.8|42264.3|42244.3|23
1632468760000|2021-09-24 07:32:40|42273.2|42253.2|42266|42246|42275|42255|42264.3|42244.3|1
1632468770000|2021-09-24 07:32:50|42266.8|42246.8|42271.8|42251.8|42273.5|42253.5|42264.3|42244.3|4
1632468780000|2021-09-24 07:33:00|42269.3|42249.3|42265|42245|42269.3|42249.3|42265|42245|4
1632468790000|2021-09-24 07:33:10|42267.5|42247.5|42269.3|42249.3|42269.3|42249.3|42264.3|42244.3|4
1632468800000|2021-09-24 07:33:20|||||||||2
1632468810000|2021-09-24 07:33:30|42267.5|42247.5|42264.3|42244.3|42267.5|42247.5|42261.8|42241.8|6
1632468820000|2021-09-24 07:33:40|42268.5|42248.5|42268.5|42248.5|42268.5|42248.5|42268.5|42248.5|1
1632468830000|2021-09-24 07:33:50|42269.3|42249.3|42273.5|42253.5|42273.5|42253.5|42268.5|42248.5|1
1632468840000|2021-09-24 07:34:00|42271.8|42251.8|42274.3|42254.3|42274.3|42254.3|42270|42250|0
1632468850000|2021-09-24 07:34:10|42282.8|42262.8|42282.8|42262.8|42282.8|42262.8|42282.8|42262.8|1
1632468860000|2021-09-24 07:34:20|42284.3|42264.3|42276.8|42256.8|42284.3|42264.3|42276.8|42256.8|8
1632468870000|2021-09-24 07:34:30|42274.3|42254.3|42274.3|42254.3|42275|42255|42270|42250|2
1632468880000|2021-09-24 07:34:40|42276.8|42256.8|42281.8|42261.8|42284.3|42264.3|42276.8|42256.8|5
1632468890000|2021-09-24 07:34:50|42279.3|42259.3|42271.8|42251.8|42279.3|42259.3|42271.8|42251.8|1
1632468900000|2021-09-24 07:35:00|42273.5|42253.5|42274.3|42254.3|42276.8|42256.8|42273.5|42253.5|3
1632468910000|2021-09-24 07:35:10|42277.8|42257.8|42276.8|42256.8|42279.3|42259.3|42274.3|42254.3|0
1632468920000|2021-09-24 07:35:20|42277.5|42257.5|42279.3|42259.3|42279.3|42259.3|42277.5|42257.5|3
1632468930000|2021-09-24 07:35:30|42281.8|42261.8|42291|42271|42291|42271|42281.8|42261.8|13
1632468940000|2021-09-24 07:35:40|42292.8|42272.8|42311.8|42291.8|42314.3|42294.3|42291|42271|9
1632468950000|2021-09-24 07:35:50|42316.8|42296.8|42314.3|42294.3|42316.8|42296.8|42314.3|42294.3|0
1632468960000|2021-09-24 07:36:00|42316|42296|42341.8|42321.8|42346|42326|42314.3|42294.3|24
1632468970000|2021-09-24 07:36:10|42337.5|42317.5|42335.7|42315.7|42341.8|42321.8|42331.8|42311.8|27
1632468980000|2021-09-24 07:36:20|42335|42315|42327.5|42307.5|42335|42315|42325|42305|5
1632468990000|2021-09-24 07:36:30|42331.8|42311.8|42321.8|42301.8|42331.8|42311.8|42321.8|42301.8|7
1632469000000|2021-09-24 07:36:40|42319.3|42299.3|42321|42301|42321|42301|42319.3|42299.3|0
1632469010000|2021-09-24 07:36:50|42321.8|42301.8|42319.3|42299.3|42321.8|42301.8|42319.3|42299.3|0
1632469020000|2021-09-24 07:37:00|42321|42301|42332.8|42312.8|42335.3|42315.3|42321|42301|3
1632469030000|2021-09-24 07:37:10|42334.6|42314.6|42337.1|42317.1|42337.1|42317.1|42332.8|42312.8|2
1632469050000|2021-09-24 07:37:30|42335.3|42315.3|42337.1|42317.1|42337.1|42317.1|42335.3|42315.3|1
1632469080000|2021-09-24 07:38:00|42335.3|42315.3|42337.1|42317.1|42337.1|42317.1|42335.3|42315.3|1
1632469090000|2021-09-24 07:38:10|42338.5|42318.5|42362.8|42342.8|42364.6|42344.6|42338.5|42318.5|11
1632469100000|2021-09-24 07:38:20|42364.6|42344.6|42359.3|42339.3|42364.6|42344.6|42359.3|42339.3|12
1632469110000|2021-09-24 07:38:30|42361|42341|42346.8|42326.8|42361|42341|42346.8|42326.8|12
1632469120000|2021-09-24 07:38:40|42349.3|42329.3|42344.3|42324.3|42351|42331|42344.3|42324.3|4
1632469130000|2021-09-24 07:38:50|42346.8|42326.8|42344.3|42324.3|42346.8|42326.8|42344.3|42324.3|1
1632469140000|2021-09-24 07:39:00|42342.5|42322.5|42339.3|42319.3|42344.3|42324.3|42339.3|42319.3|2
1632469150000|2021-09-24 07:39:10|42341.8|42321.8|42339.3|42319.3|42341.8|42321.8|42339.3|42319.3|2
1632469160000|2021-09-24 07:39:20|42341|42321|42331.8|42311.8|42341.8|42321.8|42330|42310|12
1632469170000|2021-09-24 07:39:30|42330|42310|42329.3|42309.3|42330|42310|42324.3|42304.3|5
1632469180000|2021-09-24 07:39:40|42326.8|42306.8|42326.8|42306.8|42326.8|42306.8|42326.8|42306.8|2
1632469190000|2021-09-24 07:39:50|42325|42305|42315|42295|42325|42305|42315|42295|6
1632469200000|2021-09-24 07:40:00|42312.5|42292.5|42308.5|42288.5|42312.5|42292.5|42298.2|42278.2|24
1632469210000|2021-09-24 07:40:10|42310.3|42290.3|42311.8|42291.8|42314.3|42294.3|42309.3|42289.3|8
1632469220000|2021-09-24 07:40:20|42314.3|42294.3|42315|42295|42316.8|42296.8|42314.3|42294.3|7
1632469230000|2021-09-24 07:40:30|42316.8|42296.8|42312.5|42292.5|42319.3|42299.3|42312.5|42292.5|4
1632469240000|2021-09-24 07:40:40|42311.8|42291.8|42311.8|42291.8|42311.8|42291.8|42311.8|42291.8|1
1632469250000|2021-09-24 07:40:50|42303.2|42283.2|42312.5|42292.5|42317.5|42297.5|42303.2|42283.2|28
1632469260000|2021-09-24 07:41:00|42311.8|42291.8|42284.3|42264.3|42311.8|42291.8|42284.3|42264.3|4
1632469270000|2021-09-24 07:41:10|42289.3|42269.3|42289.3|42269.3|42289.3|42269.3|42289.3|42269.3|6
1632469280000|2021-09-24 07:41:20|42291|42271|42291.8|42271.8|42291.8|42271.8|42289.3|42269.3|2
1632469290000|2021-09-24 07:41:30|42293.5|42273.5|42294.3|42274.3|42294.3|42274.3|42293.5|42273.5|2
1632469300000|2021-09-24 07:41:40|42292.5|42272.5|42294.3|42274.3|42294.3|42274.3|42291.8|42271.8|1
1632469310000|2021-09-24 07:41:50|42296|42276|42294.3|42274.3|42296|42276|42294.3|42274.3|1
1632469330000|2021-09-24 07:42:10|42295|42275|42301|42281|42301|42281|42294.3|42274.3|3
1632469340000|2021-09-24 07:42:20|42299.3|42279.3|42294.3|42274.3|42299.3|42279.3|42294.3|42274.3|6
1632469350000|2021-09-24 07:42:30|42293.5|42273.5|42300.3|42280.3|42300.3|42280.3|42293.5|42273.5|4
1632469360000|2021-09-24 07:42:40|42304.3|42284.3|42309.3|42289.3|42309.3|42289.3|42304.3|42284.3|3
1632469370000|2021-09-24 07:42:50|42305.7|42285.7|42309.3|42289.3|42309.3|42289.3|42304.3|42284.3|2
1632469380000|2021-09-24 07:43:00|42310|42290|42314.3|42294.3|42314.3|42294.3|42310|42290|0
1632469410000|2021-09-24 07:43:30|42312.5|42292.5|42314.3|42294.3|42314.3|42294.3|42311.8|42291.8|1
1632469420000|2021-09-24 07:43:40|42315|42295|42316.8|42296.8|42316.8|42296.8|42315|42295|0
1632469430000|2021-09-24 07:43:50|42319.3|42299.3|42319.3|42299.3|42319.3|42299.3|42319.3|42299.3|0
1632469440000|2021-09-24 07:44:00|||||||||1
1632469450000|2021-09-24 07:44:10|42320|42300|42325|42305|42326.8|42306.8|42320|42300|0
1632469460000|2021-09-24 07:44:20|42326|42306|42325|42305|42328.5|42308.5|42322.5|42302.5|1
1632469470000|2021-09-24 07:44:30|42324.3|42304.3|42322.5|42302.5|42326.8|42306.8|42322.5|42302.5|1
1632469480000|2021-09-24 07:44:40|42321.8|42301.8|42311.8|42291.8|42321.8|42301.8|42309.3|42289.3|4
1632469490000|2021-09-24 07:44:50|42311|42291|42311.8|42291.8|42314.3|42294.3|42311|42291|0
1632469500000|2021-09-24 07:45:00|42310|42290|42309.3|42289.3|42310|42290|42309.3|42289.3|2
1632469510000|2021-09-24 07:45:10|42307.5|42287.5|42319.3|42299.3|42319.3|42299.3|42307.5|42287.5|3
1632469530000|2021-09-24 07:45:30|42317.5|42297.5|42315|42295|42317.5|42297.5|42315|42295|1
1632469540000|2021-09-24 07:45:40|42312.5|42292.5|42309.3|42289.3|42314.3|42294.3|42309.3|42289.3|3
1632469550000|2021-09-24 07:45:50|42312.8|42292.8|42319.3|42299.3|42321.8|42301.8|42312.8|42292.8|4
1632469560000|2021-09-24 07:46:00|42321.8|42301.8|42319.3|42299.3|42321.8|42301.8|42319.3|42299.3|5
1632469570000|2021-09-24 07:46:10|42321|42301|42321.8|42301.8|42321.8|42301.8|42321|42301|3
1632469580000|2021-09-24 07:46:20|42324.3|42304.3|42324.3|42304.3|42324.3|42304.3|42324.3|42304.3|2
1632469590000|2021-09-24 07:46:30|42321.8|42301.8|42321.8|42301.8|42321.8|42301.8|42320|42300|4
1632469600000|2021-09-24 07:46:40|42323.5|42303.5|42327.8|42307.8|42327.8|42307.8|42323.5|42303.5|2
1632469620000|2021-09-24 07:47:00|42326|42306|42324.2|42304.2|42326|42306|42324.2|42304.2|1
1632469630000|2021-09-24 07:47:10|42326|42306|42324.2|42304.2|42326.7|42306.7|42324.2|42304.2|2
1632469640000|2021-09-24 07:47:20|||||||||2
1632469650000|2021-09-24 07:47:30|42322.5|42302.5|42319.2|42299.2|42322.5|42302.5|42316.7|42296.7|2
1632469660000|2021-09-24 07:47:40|42317.5|42297.5|42316.7|42296.7|42317.5|42297.5|42314.2|42294.2|2
1632469680000|2021-09-24 07:48:00|42316|42296|42311.7|42291.7|42316|42296|42307.5|42287.5|7
1632469690000|2021-09-24 07:48:10|42312.5|42292.5|42311.7|42291.7|42312.5|42292.5|42311.7|42291.7|1
1632469700000|2021-09-24 07:48:20|42307.5|42287.5|42309.2|42289.2|42309.2|42289.2|42307.5|42287.5|0
1632469720000|2021-09-24 07:48:40|42307.5|42287.5|42309.2|42289.2|42309.2|42289.2|42307.5|42287.5|2
1632469730000|2021-09-24 07:48:50|42311.7|42291.7|42324.2|42304.2|42324.2|42304.2|42311.7|42291.7|9
1632469740000|2021-09-24 07:49:00|42322.5|42302.5|42321|42301|42322.5|42302.5|42321|42301|6
1632469750000|2021-09-24 07:49:10|||||||||1
1632469770000|2021-09-24 07:49:30|42322.8|42302.8|42324.2|42304.2|42324.2|42304.2|42322.8|42302.8|1
1632469780000|2021-09-24 07:49:40|42326.7|42306.7|42326.7|42306.7|42326.7|42306.7|42326.7|42306.7|1
1632469790000|2021-09-24 07:49:50|||||||||2
1632469800000|2021-09-24 07:50:00|42329.2|42309.2|42331|42311|42331|42311|42329.2|42309.2|2
1632469810000|2021-09-24 07:50:10|42331.7|42311.7|42333.5|42313.5|42333.5|42313.5|42331.7|42311.7|1
1632469830000|2021-09-24 07:50:30|42336|42316|42341.7|42321.7|42341.7|42321.7|42336|42316|12
1632469850000|2021-09-24 07:50:50|42344.2|42324.2|42348.5|42328.5|42348.5|42328.5|42344.2|42324.2|8
1632469860000|2021-09-24 07:51:00|||||||||4
1632469870000|2021-09-24 07:51:10|42350.3|42330.3|42352.8|42332.8|42352.8|42332.8|42350.3|42330.3|2
1632469890000|2021-09-24 07:51:30|42349.2|42329.2|42351|42331|42352.1|42332.1|42348.5|42328.5|9
1632469900000|2021-09-24 07:51:40|42349.2|42329.2|42343.5|42323.5|42349.2|42329.2|42343.5|42323.5|8
1632469910000|2021-09-24 07:51:50|42341.7|42321.7|42343.5|42323.5|42346|42326|42341.7|42321.7|4
1632469920000|2021-09-24 07:52:00|42348.5|42328.5|42343.5|42323.5|42348.5|42328.5|42343.5|42323.5|1
1632469930000|2021-09-24 07:52:10|42345.3|42325.3|42343.5|42323.5|42346|42326|42343.5|42323.5|0
1632469940000|2021-09-24 07:52:20|42345.3|42325.3|42357.1|42337.1|42357.1|42337.1|42345.3|42325.3|3
1632469950000|2021-09-24 07:52:30|42355.3|42335.3|42357.1|42337.1|42357.1|42337.1|42355.3|42335.3|1
1632469960000|2021-09-24 07:52:40|42357.8|42337.8|42360.3|42340.3|42360.3|42340.3|42357.8|42337.8|5
1632469970000|2021-09-24 07:52:50|42385.3|42365.3|42399.2|42379.2|42406|42386|42385.3|42365.3|24
1632469980000|2021-09-24 07:53:00|42397.5|42377.5|42391.7|42371.7|42397.5|42377.5|42391.7|42371.7|10
1632469990000|2021-09-24 07:53:10|42393.5|42373.5|42389.2|42369.2|42393.5|42373.5|42389.2|42369.2|7
1632470000000|2021-09-24 07:53:20|42387.5|42367.5|42386.7|42366.7|42387.5|42367.5|42386.7|42366.7|2
1632470010000|2021-09-24 07:53:30|42378.5|42358.5|42374.2|42354.2|42378.5|42358.5|42374.2|42354.2|11
1632470020000|2021-09-24 07:53:40|42376.7|42356.7|42374.2|42354.2|42378.5|42358.5|42374.2|42354.2|0
1632470030000|2021-09-24 07:53:50|42377.8|42357.8|42378.5|42358.5|42378.5|42358.5|42374.2|42354.2|1
1632470040000|2021-09-24 07:54:00|42376.7|42356.7|42378.5|42358.5|42378.5|42358.5|42374.2|42354.2|4
1632470050000|2021-09-24 07:54:10|42376.7|42356.7|42377.5|42357.5|42377.5|42357.5|42376.7|42356.7|4
1632470060000|2021-09-24 07:54:20|42376.7|42356.7|42376.7|42356.7|42376.7|42356.7|42374.2|42354.2|2
1632470070000|2021-09-24 07:54:30|42375|42355|42376.7|42356.7|42376.7|42356.7|42375|42355|2
1632470080000|2021-09-24 07:54:40|42374.2|42354.2|42374.2|42354.2|42374.2|42354.2|42374.2|42354.2|0
1632470090000|2021-09-24 07:54:50|42371.7|42351.7|42371.7|42351.7|42371.7|42351.7|42371.7|42351.7|1
1632470100000|2021-09-24 07:55:00|42373.5|42353.5|42366.7|42346.7|42373.5|42353.5|42366.7|42346.7|5
1632470110000|2021-09-24 07:55:10|42364.2|42344.2|42364.2|42344.2|42364.2|42344.2|42364.2|42344.2|4
1632470120000|2021-09-24 07:55:20|42366.7|42346.7|42366.7|42346.7|42366.7|42346.7|42366.7|42346.7|1
1632470130000|2021-09-24 07:55:30|42373.5|42353.5|42373.5|42353.5|42373.5|42353.5|42373.5|42353.5|10
1632470140000|2021-09-24 07:55:40|42374.2|42354.2|42377.8|42357.8|42377.8|42357.8|42374.2|42354.2|0
1632470150000|2021-09-24 07:55:50|42379.6|42359.6|42379.6|42359.6|42379.6|42359.6|42379.6|42359.6|1
1632470160000|2021-09-24 07:56:00|42377.8|42357.8|42380.3|42360.3|42380.3|42360.3|42377.8|42357.8|5
1632470170000|2021-09-24 07:56:10|42379.6|42359.6|42382.1|42362.1|42382.1|42362.1|42377.8|42357.8|2
1632470180000|2021-09-24 07:56:20|42377.8|42357.8|42379.6|42359.6|42379.6|42359.6|42377.8|42357.8|0
1632470190000|2021-09-24 07:56:30|42382.1|42362.1|42382.8|42362.8|42382.8|42362.8|42382.1|42362.1|0
1632470200000|2021-09-24 07:56:40|42384.6|42364.6|42382.8|42362.8|42384.6|42364.6|42382.8|42362.8|0
1632470210000|2021-09-24 07:56:50|42384.6|42364.6|42385.3|42365.3|42387.8|42367.8|42384.6|42364.6|1
1632470220000|2021-09-24 07:57:00|42383.5|42363.5|42383.5|42363.5|42383.5|42363.5|42383.5|42363.5|1
1632470230000|2021-09-24 07:57:10|42382.8|42362.8|42379.2|42359.2|42382.8|42362.8|42375.7|42355.7|5
1632470250000|2021-09-24 07:57:30|42377.5|42357.5|42376.7|42356.7|42378.5|42358.5|42376.7|42356.7|0
1632470260000|2021-09-24 07:57:40|42378.5|42358.5|42377.8|42357.8|42378.5|42358.5|42376.7|42356.7|1
1632470270000|2021-09-24 07:57:50|42376|42356|42378.5|42358.5|42378.5|42358.5|42376|42356|3
1632470280000|2021-09-24 07:58:00|42376|42356|42376|42356|42376|42356|42376|42356|0
1632470290000|2021-09-24 07:58:10|||||||||2
1632470300000|2021-09-24 07:58:20|42373.5|42353.5|42373.5|42353.5|42373.5|42353.5|42373.5|42353.5|4
1632470310000|2021-09-24 07:58:30|42372.8|42352.8|42368.5|42348.5|42372.8|42352.8|42368.5|42348.5|4
1632470320000|2021-09-24 07:58:40|42366.7|42346.7|42366|42346|42366.7|42346.7|42366|42346|1
1632470330000|2021-09-24 07:58:50|42363.5|42343.5|42366|42346|42366|42346|42363.5|42343.5|0
1632470340000|2021-09-24 07:59:00|42363.5|42343.5|42361|42341|42363.5|42343.5|42361|42341|3
1632470350000|2021-09-24 07:59:10|||||||||1
1632470360000|2021-09-24 07:59:20|42358.5|42338.5|42361|42341|42361|42341|42358.5|42338.5|0
1632470370000|2021-09-24 07:59:30|42359.2|42339.2|42356.7|42336.7|42361|42341|42356.7|42336.7|2
1632470380000|2021-09-24 07:59:40|42355|42335|42353.5|42333.5|42356.7|42336.7|42353.5|42333.5|0
1632470390000|2021-09-24 07:59:50|42355.3|42335.3|42358.5|42338.5|42358.5|42338.5|42353.5|42333.5|2
1632470400000|2021-09-24 08:00:00|42359.2|42339.2|42386|42366|42387.8|42367.8|42359.2|42339.2|14
1632470410000|2021-09-24 08:00:10|42383.5|42363.5|42378.5|42358.5|42383.5|42363.5|42373.5|42353.5|4
1632470420000|2021-09-24 08:00:20|42375.3|42355.3|42380.3|42360.3|42380.3|42360.3|42373.5|42353.5|6
1632470430000|2021-09-24 08:00:30|42382.8|42362.8|42383.5|42363.5|42383.5|42363.5|42382.8|42362.8|1
1632470440000|2021-09-24 08:00:40|42380.3|42360.3|42366|42346|42380.3|42360.3|42366|42346|2
1632470450000|2021-09-24 08:00:50|42364.2|42344.2|42359.2|42339.2|42364.2|42344.2|42359.2|42339.2|0
1632470460000|2021-09-24 08:01:00|42361|42341|42358.5|42338.5|42363.5|42343.5|42358.5|42338.5|6
1632470470000|2021-09-24 08:01:10|42356|42336|42354.2|42334.2|42356|42336|42354.2|42334.2|2
1632470480000|2021-09-24 08:01:20|42356|42336|42351|42331|42356|42336|42351|42331|2
1632470490000|2021-09-24 08:01:30|42353.5|42333.5|42353.5|42333.5|42355.3|42335.3|42353.5|42333.5|2
1632470500000|2021-09-24 08:01:40|42356|42336|42346|42326|42356|42336|42346|42326|11
1632470510000|2021-09-24 08:01:50|42338.5|42318.5|42336|42316|42338.5|42318.5|42336|42316|2
1632470520000|2021-09-24 08:02:00|42331|42311|42338.5|42318.5|42346|42326|42328.5|42308.5|12
1632470530000|2021-09-24 08:02:10|42333.5|42313.5|42338.5|42318.5|42338.5|42318.5|42333.5|42313.5|3
1632470540000|2021-09-24 08:02:20|42337.8|42317.8|42343.5|42323.5|42343.5|42323.5|42337.8|42317.8|4
1632470550000|2021-09-24 08:02:30|42341.7|42321.7|42338.5|42318.5|42341.7|42321.7|42337.8|42317.8|7
1632470560000|2021-09-24 08:02:40|42336.7|42316.7|42318.5|42298.5|42336.7|42316.7|42318.5|42298.5|12
1632470570000|2021-09-24 08:02:50|42316|42296|42313.5|42293.5|42316|42296|42313.5|42293.5|6
1632470580000|2021-09-24 08:03:00|||||||||9
1632470590000|2021-09-24 08:03:10|42317.1|42297.1|42319.2|42299.2|42319.2|42299.2|42313.5|42293.5|6
1632470600000|2021-09-24 08:03:20|42321.7|42301.7|42321|42301|42321.7|42301.7|42321|42301|2
1632470610000|2021-09-24 08:03:30|42319.2|42299.2|42318.5|42298.5|42319.2|42299.2|42318.5|42298.5|0
1632470620000|2021-09-24 08:03:40|42316.7|42296.7|42316|42296|42318.5|42298.5|42316|42296|0
1632470630000|2021-09-24 08:03:50|42314.2|42294.2|42316.7|42296.7|42316.7|42296.7|42314.2|42294.2|2
1632470640000|2021-09-24 08:04:00|42321|42301|42333.5|42313.5|42333.5|42313.5|42321|42301|8
1632470650000|2021-09-24 08:04:10|42328.5|42308.5|42323.5|42303.5|42328.5|42308.5|42323.5|42303.5|5
1632470680000|2021-09-24 08:04:40|42318.5|42298.5|42321|42301|42321|42301|42318.5|42298.5|3
1632470690000|2021-09-24 08:04:50|42323.5|42303.5|42323.5|42303.5|42323.5|42303.5|42323.5|42303.5|0
1632470700000|2021-09-24 08:05:00|42326|42306|42323.5|42303.5|42326|42306|42323.5|42303.5|1
1632470710000|2021-09-24 08:05:10|42322.1|42302.1|42318.5|42298.5|42323.5|42303.5|42318.5|42298.5|2
1632470720000|2021-09-24 08:05:20|42316|42296|42314.2|42294.2|42316|42296|42314.2|42294.2|5
1632470730000|2021-09-24 08:05:30|42313.5|42293.5|42296|42276|42313.5|42293.5|42296|42276|10
1632470740000|2021-09-24 08:05:40|42295.3|42275.3|42283.5|42263.5|42295.3|42275.3|42283.5|42263.5|8
1632470750000|2021-09-24 08:05:50|42281.7|42261.7|42272.8|42252.8|42281.7|42261.7|42272.8|42252.8|4
1632470760000|2021-09-24 08:06:00|42277.1|42257.1|42274.2|42254.2|42283.5|42263.5|42274.2|42254.2|11
1632470770000|2021-09-24 08:06:10|42273.5|42253.5|42273.5|42253.5|42273.5|42253.5|42271|42251|1
1632470780000|2021-09-24 08:06:20|42278.5|42258.5|42271|42251|42278.5|42258.5|42271|42251|4
1632470790000|2021-09-24 08:06:30|42268.5|42248.5|42266.7|42246.7|42268.5|42248.5|42266.7|42246.7|6
1632470800000|2021-09-24 08:06:40|42266|42246|42268.5|42248.5|42268.5|42248.5|42266|42246|4
1632470810000|2021-09-24 08:06:50|42271|42251|42266.7|42246.7|42271|42251|42266.7|42246.7|1
1632470820000|2021-09-24 08:07:00|42266|42246|42244.2|42224.2|42266|42246|42244.2|42224.2|16
1632470830000|2021-09-24 08:07:10|42243.5|42223.5|42239.2|42219.2|42243.5|42223.5|42239.2|42219.2|4
1632470840000|2021-09-24 08:07:20|42236.7|42216.7|42238.5|42218.5|42238.5|42218.5|42236.7|42216.7|11
1632470850000|2021-09-24 08:07:30|||||||||2
1632470860000|2021-09-24 08:07:40|42236.7|42216.7|42216.7|42196.7|42236.7|42216.7|42216.7|42196.7|11
1632470870000|2021-09-24 08:07:50|42216|42196|42206.7|42186.7|42216|42196|42198.2|42178.2|22
1632470880000|2021-09-24 08:08:00|42207.5|42187.5|42219.2|42199.2|42219.2|42199.2|42205.7|42185.7|20
1632470890000|2021-09-24 08:08:10|42215.7|42195.7|42214.2|42194.2|42215.7|42195.7|42214.2|42194.2|4
1632470900000|2021-09-24 08:08:20|42213.5|42193.5|42210|42190|42217.5|42197.5|42210|42190|18
1632470910000|2021-09-24 08:08:30|42208.2|42188.2|42208.2|42188.2|42208.2|42188.2|42208.2|42188.2|0
1632470920000|2021-09-24 08:08:40|42210|42190|42195|42175|42210|42190|42191.7|42171.7|24
1632470930000|2021-09-24 08:08:50|42190|42170|42210.7|42190.7|42216|42196|42187.5|42167.5|10
1632470940000|2021-09-24 08:09:00|42214.2|42194.2|42220|42200|42220|42200|42214.2|42194.2|22
1632470950000|2021-09-24 08:09:10|42221.7|42201.7|42216.7|42196.7|42221.7|42201.7|42216.7|42196.7|7
1632470960000|2021-09-24 08:09:20|42215|42195|42209.2|42189.2|42215|42195|42209.2|42189.2|5
1632470970000|2021-09-24 08:09:30|42208.5|42188.5|42209.2|42189.2|42209.2|42189.2|42208.5|42188.5|5
1632470980000|2021-09-24 08:09:40|42211|42191|42216.7|42196.7|42216.7|42196.7|42209.2|42189.2|11
1632470990000|2021-09-24 08:09:50|42218.5|42198.5|42216.7|42196.7|42218.5|42198.5|42216.7|42196.7|3
1632471000000|2021-09-24 08:10:00|42218.5|42198.5|42231.7|42211.7|42231.7|42211.7|42218.5|42198.5|3
1632471010000|2021-09-24 08:10:10|42230|42210|42227.5|42207.5|42230|42210|42227.5|42207.5|11
1632471020000|2021-09-24 08:10:20|42226|42206|42224.2|42204.2|42226|42206|42224.2|42204.2|4
1632471030000|2021-09-24 08:10:30|42222.5|42202.5|42218.5|42198.5|42224.2|42204.2|42218.5|42198.5|5
1632471050000|2021-09-24 08:10:50|42216.7|42196.7|42214.2|42194.2|42216.7|42196.7|42214.2|42194.2|1
1632471060000|2021-09-24 08:11:00|42222.5|42202.5|42234.2|42214.2|42234.2|42214.2|42222.5|42202.5|20
1632471070000|2021-09-24 08:11:10|42236|42216|42239.2|42219.2|42239.2|42219.2|42236|42216|5
1632471080000|2021-09-24 08:11:20|42237.5|42217.5|42239.2|42219.2|42239.2|42219.2|42236.7|42216.7|0
1632471090000|2021-09-24 08:11:30|42241.7|42221.7|42246.7|42226.7|42246.7|42226.7|42241.7|42221.7|3
1632471100000|2021-09-24 08:11:40|42247.5|42227.5|42251.7|42231.7|42251.7|42231.7|42247.5|42227.5|3
1632471120000|2021-09-24 08:12:00|42250|42230|42265|42245|42265|42245|42249.2|42229.2|5
1632471130000|2021-09-24 08:12:10|42271.7|42251.7|42274.2|42254.2|42274.2|42254.2|42269.2|42249.2|11
1632471140000|2021-09-24 08:12:20|42276.7|42256.7|42276.7|42256.7|42276.7|42256.7|42276.7|42256.7|3
1632471160000|2021-09-24 08:12:40|42278.5|42258.5|42284.2|42264.2|42284.2|42264.2|42278.5|42258.5|6
1632471170000|2021-09-24 08:12:50|42281.7|42261.7|42281.7|42261.7|42281.7|42261.7|42281.7|42261.7|0
1632471180000|2021-09-24 08:13:00|42282.5|42262.5|42284.2|42264.2|42284.2|42264.2|42282.5|42262.5|2
1632471190000|2021-09-24 08:13:10|42282.5|42262.5|42284.2|42264.2|42284.2|42264.2|42281.7|42261.7|2
1632471200000|2021-09-24 08:13:20|42282.5|42262.5|42286.7|42266.7|42286.7|42266.7|42281.7|42261.7|1
1632471210000|2021-09-24 08:13:30|42284.2|42264.2|42289.2|42269.2|42289.2|42269.2|42284.2|42264.2|2
1632471220000|2021-09-24 08:13:40|42285.7|42265.7|42284.2|42264.2|42285.7|42265.7|42284.2|42264.2|0
1632471230000|2021-09-24 08:13:50|42286.7|42266.7|42286.7|42266.7|42289.2|42269.2|42286.7|42266.7|0
1632471240000|2021-09-24 08:14:00|42284.2|42264.2|42284.2|42264.2|42286.7|42266.7|42284.2|42264.2|3
1632471250000|2021-09-24 08:14:10|42286|42266|42289.2|42269.2|42289.2|42269.2|42286|42266|3
1632471260000|2021-09-24 08:14:20|42295.3|42275.3|42295.3|42275.3|42295.3|42275.3|42295.3|42275.3|3
1632471270000|2021-09-24 08:14:30|42296|42276|42291.7|42271.7|42296|42276|42291.7|42271.7|2
1632471280000|2021-09-24 08:14:40|42294.2|42274.2|42289.2|42269.2|42294.2|42274.2|42289.2|42269.2|3
1632471290000|2021-09-24 08:14:50|42286.7|42266.7|42278.5|42258.5|42286.7|42266.7|42276.7|42256.7|7
1632471300000|2021-09-24 08:15:00|42279.2|42259.2|42274.2|42254.2|42279.2|42259.2|42271.7|42251.7|3
1632471310000|2021-09-24 08:15:10|42277.8|42257.8|42284.2|42264.2|42284.2|42264.2|42277.8|42257.8|1
1632471320000|2021-09-24 08:15:20|42280.7|42260.7|42277.5|42257.5|42280.7|42260.7|42277.5|42257.5|2
1632471330000|2021-09-24 08:15:30|42276.7|42256.7|42271.7|42251.7|42279.2|42259.2|42271.7|42251.7|4
1632471340000|2021-09-24 08:15:40|42270|42250|42264.2|42244.2|42270|42250|42261.7|42241.7|1
1632471350000|2021-09-24 08:15:50|42263.5|42243.5|42259.2|42239.2|42263.5|42243.5|42259.2|42239.2|1
1632471360000|2021-09-24 08:16:00|42255|42235|42254.2|42234.2|42256.7|42236.7|42251.7|42231.7|4
1632471370000|2021-09-24 08:16:10|42252.5|42232.5|42253.5|42233.5|42253.5|42233.5|42251.7|42231.7|2
1632471380000|2021-09-24 08:16:20|42254.2|42234.2|42256.7|42236.7|42256.7|42236.7|42254.2|42234.2|1
1632471390000|2021-09-24 08:16:30|42258.5|42238.5|42259.2|42239.2|42259.2|42239.2|42258.5|42238.5|2
1632471400000|2021-09-24 08:16:40|42267.8|42247.8|42267.8|42247.8|42267.8|42247.8|42267.8|42247.8|3
1632471410000|2021-09-24 08:16:50|42266|42246|42266|42246|42267.8|42247.8|42265.3|42245.3|0
1632471420000|2021-09-24 08:17:00|42264.2|42244.2|42259.2|42239.2|42264.2|42244.2|42255.7|42235.7|5
1632471430000|2021-09-24 08:17:10|42261.7|42241.7|42266.7|42246.7|42266.7|42246.7|42261.7|42241.7|0
1632471440000|2021-09-24 08:17:20|42267.5|42247.5|42274.2|42254.2|42276.7|42256.7|42267.5|42247.5|3
1632471460000|2021-09-24 08:17:40|42270.7|42250.7|42270.7|42250.7|42270.7|42250.7|42270.7|42250.7|2
1632471470000|2021-09-24 08:17:50|42269.2|42249.2|42267.5|42247.5|42269.2|42249.2|42267.5|42247.5|0
1632471480000|2021-09-24 08:18:00|42266.7|42246.7|42266.7|42246.7|42266.7|42246.7|42266.7|42246.7|1
1632471500000|2021-09-24 08:18:20|42249.6|42229.6|42239.2|42219.2|42249.6|42229.6|42239.2|42219.2|13
1632471520000|2021-09-24 08:18:40|42242.8|42222.8|42244.2|42224.2|42244.2|42224.2|42242.8|42222.8|1
1632471540000|2021-09-24 08:19:00|42239.2|42219.2|42239.2|42219.2|42239.2|42219.2|42239.2|42219.2|3
1632471550000|2021-09-24 08:19:10|42236.7|42216.7|42236.7|42216.7|42236.7|42216.7|42236.7|42216.7|3
1632471560000|2021-09-24 08:19:20|42235|42215|42224.2|42204.2|42235|42215|42224.2|42204.2|11
1632471570000|2021-09-24 08:19:30|42219.2|42199.2|42219.2|42199.2|42221.7|42201.7|42216.7|42196.7|12
1632471580000|2021-09-24 08:19:40|42221.7|42201.7|42221.7|42201.7|42221.7|42201.7|42221.7|42201.7|1
1632471590000|2021-09-24 08:19:50|42220|42200|42214.2|42194.2|42220|42200|42213.5|42193.5|10
1632471600000|2021-09-24 08:20:00|42210|42190|42209.2|42189.2|42211.7|42191.7|42209.2|42189.2|5
1632471610000|2021-09-24 08:20:10|42212.8|42192.8|42206.7|42186.7|42219.2|42199.2|42194.2|42174.2|49
1632471620000|2021-09-24 08:20:20|42208.2|42188.2|42211.7|42191.7|42213.5|42193.5|42208.2|42188.2|4
1632471630000|2021-09-24 08:20:30|42213.5|42193.5|42209.2|42189.2|42213.5|42193.5|42209.2|42189.2|4
1632471640000|2021-09-24 08:20:40|42206.7|42186.7|42209.2|42189.2|42209.2|42189.2|42205|42185|3
1632471650000|2021-09-24 08:20:50|42211|42191|42211|42191|42211|42191|42211|42191|3
1632471660000|2021-09-24 08:21:00|42209.2|42189.2|42208.5|42188.5|42209.2|42189.2|42208.5|42188.5|6
1632471670000|2021-09-24 08:21:10|42209.2|42189.2|42194.2|42174.2|42209.2|42189.2|42191.7|42171.7|10
1632471680000|2021-09-24 08:21:20|42189.2|42169.2|42189.2|42169.2|42189.2|42169.2|42185.7|42165.7|9
1632471690000|2021-09-24 08:21:30|42185|42165|42199.2|42179.2|42199.2|42179.2|42185|42165|5
1632471700000|2021-09-24 08:21:40|42201.7|42181.7|42199.2|42179.2|42201.7|42181.7|42199.2|42179.2|2
1632471710000|2021-09-24 08:21:50|42198.5|42178.5|42195|42175|42198.5|42178.5|42195|42175|2
1632471720000|2021-09-24 08:22:00|42197.5|42177.5|42199.2|42179.2|42199.2|42179.2|42197.5|42177.5|2
1632471730000|2021-09-24 08:22:10|42201.7|42181.7|42201.7|42181.7|42201.7|42181.7|42199.2|42179.2|0
1632471740000|2021-09-24 08:22:20|42204.2|42184.2|42198.5|42178.5|42204.2|42184.2|42194.2|42174.2|5
1632471750000|2021-09-24 08:22:30|42196.7|42176.7|42201|42181|42201.7|42181.7|42194.2|42174.2|3
1632471760000|2021-09-24 08:22:40|42201.7|42181.7|42197.5|42177.5|42201.7|42181.7|42197.5|42177.5|5
1632471770000|2021-09-24 08:22:50|42199.2|42179.2|42186.7|42166.7|42199.2|42179.2|42184.2|42164.2|30
1632471780000|2021-09-24 08:23:00|42187.5|42167.5|42186.7|42166.7|42190|42170|42186.7|42166.7|2
1632471790000|2021-09-24 08:23:10|42188.5|42168.5|42196.7|42176.7|42196.7|42176.7|42186.7|42166.7|9
1632471800000|2021-09-24 08:23:20|42198.5|42178.5|42202.8|42182.8|42202.8|42182.8|42198.5|42178.5|4
1632471810000|2021-09-24 08:23:30|42200.3|42180.3|42189.2|42169.2|42200.3|42180.3|42189.2|42169.2|4
1632471820000|2021-09-24 08:23:40|42193.5|42173.5|42193.5|42173.5|42193.5|42173.5|42191|42171|0
1632471840000|2021-09-24 08:24:00|42190.3|42170.3|42188.5|42168.5|42190.3|42170.3|42186.7|42166.7|8
1632471850000|2021-09-24 08:24:10|42186.7|42166.7|42186|42166|42186.7|42166.7|42184.2|42164.2|1
1632471860000|2021-09-24 08:24:20|42184.2|42164.2|42188.5|42168.5|42188.5|42168.5|42184.2|42164.2|0
1632471870000|2021-09-24 08:24:30|42189.2|42169.2|42193.5|42173.5|42193.5|42173.5|42189.2|42169.2|0
1632471880000|2021-09-24 08:24:40|42191.7|42171.7|42196|42176|42196|42176|42191.7|42171.7|1
1632471890000|2021-09-24 08:24:50|42197.8|42177.8|42198.5|42178.5|42198.5|42178.5|42197.8|42177.8|0
1632471900000|2021-09-24 08:25:00|42199.2|42179.2|42199.2|42179.2|42199.2|42179.2|42199.2|42179.2|2
1632471910000|2021-09-24 08:25:10|42201.7|42181.7|42205|42185|42205|42185|42201.7|42181.7|6
1632471920000|2021-09-24 08:25:20|42204.2|42184.2|42214.2|42194.2|42214.2|42194.2|42204.2|42184.2|11
1632471940000|2021-09-24 08:25:40|||||||||1
1632471950000|2021-09-24 08:25:50|42217.8|42197.8|42233.2|42213.2|42233.2|42213.2|42217.8|42197.8|10
1632471960000|2021-09-24 08:26:00|42234.2|42214.2|42241|42221|42241|42221|42234.2|42214.2|5
1632471970000|2021-09-24 08:26:10|42243.5|42223.5|42244.2|42224.2|42246.7|42226.7|42241.7|42221.7|5
1632471980000|2021-09-24 08:26:20|42246.7|42226.7|42249.2|42229.2|42249.2|42229.2|42246.7|42226.7|0
1632471990000|2021-09-24 08:26:30|42246.7|42226.7|42254.2|42234.2|42254.2|42234.2|42244.2|42224.2|1
1632472000000|2021-09-24 08:26:40|42250.7|42230.7|42251.7|42231.7|42251.7|42231.7|42247.5|42227.5|9
1632472010000|2021-09-24 08:26:50|42246.7|42226.7|42246.7|42226.7|42246.7|42226.7|42246.7|42226.7|0
1632472020000|2021-09-24 08:27:00|42245|42225|42245|42225|42248.5|42228.5|42245|42225|2
1632472040000|2021-09-24 08:27:20|42244.9|42224.9|42243.5|42223.5|42244.9|42224.9|42243.5|42223.5|1
1632472050000|2021-09-24 08:27:30|||||||||3
1632472060000|2021-09-24 08:27:40|||||||||2
1632472070000|2021-09-24 08:27:50|42239.9|42219.9|42247.4|42227.4|42247.4|42227.4|42239.9|42219.9|3
1632472080000|2021-09-24 08:28:00|42246.7|42226.7|42247.4|42227.4|42247.4|42227.4|42246.7|42226.7|1
1632472090000|2021-09-24 08:28:10|42251.7|42231.7|42254.2|42234.2|42256|42236|42251.7|42231.7|3
1632472100000|2021-09-24 08:28:20|42251.7|42231.7|42254.2|42234.2|42254.2|42234.2|42249.2|42229.2|5
1632472110000|2021-09-24 08:28:30|42252.4|42232.4|42249.2|42229.2|42252.4|42232.4|42249.2|42229.2|1
1632472120000|2021-09-24 08:28:40|42246.7|42226.7|42244.2|42224.2|42246.7|42226.7|42244.2|42224.2|4
1632472130000|2021-09-24 08:28:50|42243.5|42223.5|42239.9|42219.9|42243.5|42223.5|42239.9|42219.9|1
1632472140000|2021-09-24 08:29:00|42238.2|42218.2|42249.2|42229.2|42249.2|42229.2|42237.4|42217.4|3
1632472150000|2021-09-24 08:29:10|42251|42231|42251.7|42231.7|42253.5|42233.5|42251|42231|0
1632472160000|2021-09-24 08:29:20|42253.5|42233.5|42259.2|42239.2|42259.2|42239.2|42253.5|42233.5|2
1632472170000|2021-09-24 08:29:30|42261.7|42241.7|42259.2|42239.2|42261.7|42241.7|42259.2|42239.2|3
1632472180000|2021-09-24 08:29:40|42261.7|42241.7|42259.2|42239.2|42261.7|42241.7|42259.2|42239.2|0
1632472190000|2021-09-24 08:29:50|42258.5|42238.5|42254.2|42234.2|42258.5|42238.5|42254.2|42234.2|5
1632472200000|2021-09-24 08:30:00|||||||||1
1632472220000|2021-09-24 08:30:20|42252.4|42232.4|42249.2|42229.2|42252.4|42232.4|42249.2|42229.2|0
1632472230000|2021-09-24 08:30:30|42251.7|42231.7|42251.7|42231.7|42251.7|42231.7|42251.7|42231.7|1
1632472240000|2021-09-24 08:30:40|42247.4|42227.4|42247.4|42227.4|42247.4|42227.4|42247.4|42227.4|1
1632472250000|2021-09-24 08:30:50|42249.2|42229.2|42249.2|42229.2|42249.2|42229.2|42246|42226|5
1632472280000|2021-09-24 08:31:20|||||||||2
1632472290000|2021-09-24 08:31:30|42247.4|42227.4|42249.2|42229.2|42249.2|42229.2|42244.2|42224.2|0
1632472320000|2021-09-24 08:32:00|42249.9|42229.9|42267.4|42247.4|42271.7|42251.7|42249.9|42229.9|18
1632472330000|2021-09-24 08:32:10|42269.2|42249.2|42269.2|42249.2|42269.2|42249.2|42264.9|42244.9|7
1632472340000|2021-09-24 08:32:20|42269.9|42249.9|42272.4|42252.4|42272.4|42252.4|42269.9|42249.9|1
1632472350000|2021-09-24 08:32:30|42274.2|42254.2|42276.7|42256.7|42276.7|42256.7|42272.4|42252.4|4
1632472360000|2021-09-24 08:32:40|42279.2|42259.2|42279.2|42259.2|42279.2|42259.2|42277.4|42257.4|0
1632472370000|2021-09-24 08:32:50|42279.9|42259.9|42273.2|42253.2|42286.7|42266.7|42273.2|42253.2|12
1632472380000|2021-09-24 08:33:00|42271.7|42251.7|42268.2|42248.2|42271.7|42251.7|42268.2|42248.2|1
1632472390000|2021-09-24 08:33:10|42261.7|42241.7|42261.7|42241.7|42261.7|42241.7|42261.7|42241.7|4
1632472400000|2021-09-24 08:33:20|42253.5|42233.5|42249.9|42229.9|42253.5|42233.5|42249.9|42229.9|1
1632472410000|2021-09-24 08:33:30|42251.7|42231.7|42253.5|42233.5|42253.5|42233.5|42251.7|42231.7|3
1632472420000|2021-09-24 08:33:40|42254.2|42234.2|42259.2|42239.2|42259.2|42239.2|42254.2|42234.2|0
1632472430000|2021-09-24 08:33:50|42256.7|42236.7|42256.7|42236.7|42256.7|42236.7|42256.7|42236.7|6
1632472440000|2021-09-24 08:34:00|42256|42236|42256|42236|42256|42236|42256|42236|2
1632472450000|2021-09-24 08:34:10|42255.3|42235.3|42257.8|42237.8|42257.8|42237.8|42253.5|42233.5|0
1632472470000|2021-09-24 08:34:30|42258.5|42238.5|42254.2|42234.2|42258.5|42238.5|42254.2|42234.2|1
1632472500000|2021-09-24 08:35:00|42253.5|42233.5|42249.2|42229.2|42253.5|42233.5|42249.2|42229.2|3
1632472510000|2021-09-24 08:35:10|42246.7|42226.7|42244.2|42224.2|42246.7|42226.7|42244.2|42224.2|4
1632472520000|2021-09-24 08:35:20|42246|42226|42244.2|42224.2|42246.7|42226.7|42244.2|42224.2|0
1632472530000|2021-09-24 08:35:30|42246|42226|42244.2|42224.2|42246|42226|42244.2|42224.2|0
1632472550000|2021-09-24 08:35:50|42243.5|42223.5|42243.5|42223.5|42243.5|42223.5|42243.5|42223.5|0
1632472570000|2021-09-24 08:36:10|42244.2|42224.2|42244.2|42224.2|42244.2|42224.2|42244.2|42224.2|8
1632472580000|2021-09-24 08:36:20|42249.2|42229.2|42249.2|42229.2|42249.2|42229.2|42249.2|42229.2|4
1632472590000|2021-09-24 08:36:30|42251|42231|42251|42231|42261|42241|42251|42231|25
1632472600000|2021-09-24 08:36:40|42249.2|42229.2|42244.2|42224.2|42249.2|42229.2|42244.2|42224.2|2
1632472610000|2021-09-24 08:36:50|42246|42226|42244.2|42224.2|42249.2|42229.2|42244.2|42224.2|0
1632472630000|2021-09-24 08:37:10|||||||||4
1632472640000|2021-09-24 08:37:20|42246|42226|42249.2|42229.2|42249.2|42229.2|42244.2|42224.2|2
1632472660000|2021-09-24 08:37:40|||||||||2
1632472670000|2021-09-24 08:37:50|||||||||1
1632472680000|2021-09-24 08:38:00|42251|42231|42246.7|42226.7|42251.7|42231.7|42246.7|42226.7|1
1632472690000|2021-09-24 08:38:10|42249.2|42229.2|42249.2|42229.2|42249.2|42229.2|42246.7|42226.7|1
1632472700000|2021-09-24 08:38:20|42246.7|42226.7|42248.5|42228.5|42248.5|42228.5|42246.7|42226.7|0
1632472710000|2021-09-24 08:38:30|42246.7|42226.7|42251.7|42231.7|42251.7|42231.7|42246.7|42226.7|0
1632472720000|2021-09-24 08:38:40|42249.9|42229.9|42253.5|42233.5|42253.5|42233.5|42249.9|42229.9|1
1632472730000|2021-09-24 08:38:50|42249.2|42229.2|42249.2|42229.2|42249.2|42229.2|42249.2|42229.2|0
1632472740000|2021-09-24 08:39:00|42251|42231|42246.7|42226.7|42251.7|42231.7|42246.7|42226.7|3
1632472750000|2021-09-24 08:39:10|||||||||3
1632472760000|2021-09-24 08:39:20|42246|42226|42251|42231|42251|42231|42246|42226|1
1632472770000|2021-09-24 08:39:30|42250.3|42230.3|42250.3|42230.3|42250.3|42230.3|42250.3|42230.3|1
1632472780000|2021-09-24 08:39:40|42249.2|42229.2|42249.2|42229.2|42249.2|42229.2|42249.2|42229.2|0
1632472790000|2021-09-24 08:39:50|42248.5|42228.5|42248.5|42228.5|42248.5|42228.5|42248.5|42228.5|0
1632472800000|2021-09-24 08:40:00|42246|42226|42244.9|42224.9|42246|42226|42244.9|42224.9|1
1632472810000|2021-09-24 08:40:10|42245.3|42225.3|42243.5|42223.5|42248.5|42228.5|42243.5|42223.5|0
1632472820000|2021-09-24 08:40:20|42248.5|42228.5|42248.5|42228.5|42248.5|42228.5|42248.5|42228.5|0
1632472830000|2021-09-24 08:40:30|42243.5|42223.5|42243.5|42223.5|42243.5|42223.5|42243.5|42223.5|1
1632472880000|2021-09-24 08:41:20|42245.3|42225.3|42246|42226|42246|42226|42245.3|42225.3|1
1632472890000|2021-09-24 08:41:30|42247.8|42227.8|42243.5|42223.5|42247.8|42227.8|42242.8|42222.8|4
1632472920000|2021-09-24 08:42:00|42245.3|42225.3|42243.5|42223.5|42245.3|42225.3|42243.5|42223.5|0
1632472930000|2021-09-24 08:42:10|42246|42226|42246|42226|42246|42226|42246|42226|0
1632472940000|2021-09-24 08:42:20|||||||||1
1632472970000|2021-09-24 08:42:50|42253.5|42233.5|42253.5|42233.5|42253.5|42233.5|42253.5|42233.5|2
1632472980000|2021-09-24 08:43:00|42249.2|42229.2|42248.5|42228.5|42249.2|42229.2|42248.5|42228.5|1
1632473000000|2021-09-24 08:43:20|42246.7|42226.7|42246.7|42226.7|42246.7|42226.7|42246.7|42226.7|0
1632473010000|2021-09-24 08:43:30|42248.5|42228.5|42248.5|42228.5|42248.5|42228.5|42246|42226|0
1632473030000|2021-09-24 08:43:50|42251|42231|42251.7|42231.7|42251.7|42231.7|42251|42231|1
1632473040000|2021-09-24 08:44:00|42251|42231|42253.5|42233.5|42253.5|42233.5|42251|42231|1
1632473050000|2021-09-24 08:44:10|42251.7|42231.7|42253.5|42233.5|42253.5|42233.5|42251|42231|0
1632473070000|2021-09-24 08:44:30|42251.7|42231.7|42251.7|42231.7|42251.7|42231.7|42251.7|42231.7|0
1632473080000|2021-09-24 08:44:40|42251|42231|42253.5|42233.5|42253.5|42233.5|42251|42231|1
1632473090000|2021-09-24 08:44:50|42252.8|42232.8|42253.5|42233.5|42253.5|42233.5|42251|42231|1
1632473100000|2021-09-24 08:45:00|42254.2|42234.2|42258.5|42238.5|42262.8|42242.8|42254.2|42234.2|2
1632473110000|2021-09-24 08:45:10|42256|42236|42256|42236|42256|42236|42256|42236|1
1632473120000|2021-09-24 08:45:20|42258.5|42238.5|42256.7|42236.7|42258.5|42238.5|42256.7|42236.7|1
1632473130000|2021-09-24 08:45:30|42256|42236|42253.5|42233.5|42256|42236|42253.5|42233.5|0
1632473140000|2021-09-24 08:45:40|42256|42236|42253.5|42233.5|42256|42236|42253.5|42233.5|1
1632473150000|2021-09-24 08:45:50|42256|42236|42253.5|42233.5|42256|42236|42253.5|42233.5|0
1632473160000|2021-09-24 08:46:00|42256|42236|42256|42236|42256|42236|42256|42236|0
1632473170000|2021-09-24 08:46:10|42253.5|42233.5|42253.5|42233.5|42253.5|42233.5|42253.5|42233.5|1
1632473190000|2021-09-24 08:46:30|42252.8|42232.8|42246.7|42226.7|42252.8|42232.8|42246.7|42226.7|2
1632473210000|2021-09-24 08:46:50|42248.5|42228.5|42248.5|42228.5|42248.5|42228.5|42248.5|42228.5|2
1632473220000|2021-09-24 08:47:00|42246|42226|42246|42226|42246|42226|42246|42226|0
1632473230000|2021-09-24 08:47:10|42248.5|42228.5|42248.5|42228.5|42251|42231|42248.5|42228.5|5
1632473240000|2021-09-24 08:47:20|42250.3|42230.3|42253.5|42233.5|42253.5|42233.5|42248.5|42228.5|2
1632473270000|2021-09-24 08:47:50|42255.3|42235.3|42257.8|42237.8|42257.8|42237.8|42255.3|42235.3|1
1632473280000|2021-09-24 08:48:00|42258.5|42238.5|42258.5|42238.5|42258.5|42238.5|42258.5|42238.5|4
1632473290000|2021-09-24 08:48:10|42260.3|42240.3|42271|42251|42271|42251|42260.3|42240.3|6
1632473300000|2021-09-24 08:48:20|42269.2|42249.2|42268.5|42248.5|42270.3|42250.3|42268.5|42248.5|1
1632473310000|2021-09-24 08:48:30|42270.3|42250.3|42280.3|42260.3|42280.3|42260.3|42270.3|42250.3|7
1632473320000|2021-09-24 08:48:40|42281|42261|42281|42261|42283.5|42263.5|42281|42261|5
1632473330000|2021-09-24 08:48:50|42283.5|42263.5|42283.5|42263.5|42286|42266|42283.5|42263.5|1
1632473340000|2021-09-24 08:49:00|42281.7|42261.7|42286|42266|42286|42266|42281|42261|3
1632473350000|2021-09-24 08:49:10|42291|42271|42293.5|42273.5|42297.8|42277.8|42291|42271|4
1632473360000|2021-09-24 08:49:20|||||||||2
1632473370000|2021-09-24 08:49:30|42291.7|42271.7|42296|42276|42296|42276|42291|42271|2
1632473380000|2021-09-24 08:49:40|42298.5|42278.5|42298.5|42278.5|42298.5|42278.5|42296|42276|1
1632473390000|2021-09-24 08:49:50|42300.3|42280.3|42313.5|42293.5|42313.5|42293.5|42300.3|42280.3|16
1632473400000|2021-09-24 08:50:00|42311.7|42291.7|42313.5|42293.5|42313.5|42293.5|42311|42291|4
1632473410000|2021-09-24 08:50:10|42311|42291|42313.5|42293.5|42313.5|42293.5|42311|42291|3
1632473430000|2021-09-24 08:50:30|42316|42296|42316|42296|42316|42296|42316|42296|4
1632473440000|2021-09-24 08:50:40|42313.5|42293.5|42306|42286|42313.5|42293.5|42306|42286|6
1632473450000|2021-09-24 08:50:50|42307.8|42287.8|42308.5|42288.5|42310.3|42290.3|42303.5|42283.5|4
1632473460000|2021-09-24 08:51:00|42306|42286|42298.5|42278.5|42306|42286|42298.5|42278.5|4
1632473470000|2021-09-24 08:51:10|42299.2|42279.2|42301|42281|42301|42281|42296|42276|4
1632473480000|2021-09-24 08:51:20|42299.2|42279.2|42298.5|42278.5|42299.2|42279.2|42296|42276|0
1632473490000|2021-09-24 08:51:30|||||||||1
1632473500000|2021-09-24 08:51:40|42296|42276|42287.8|42267.8|42296|42276|42287.8|42267.8|13
1632473510000|2021-09-24 08:51:50|42288.5|42268.5|42292.8|42272.8|42292.8|42272.8|42286|42266|0
1632473520000|2021-09-24 08:52:00|42294.6|42274.6|42291|42271|42295.3|42275.3|42291|42271|2
1632473530000|2021-09-24 08:52:10|42289.2|42269.2|42288.5|42268.5|42289.2|42269.2|42288.5|42268.5|0
1632473540000|2021-09-24 08:52:20|42286|42266|42286|42266|42286|42266|42286|42266|2
1632473550000|2021-09-24 08:52:30|42283.5|42263.5|42283.5|42263.5|42283.5|42263.5|42281|42261|3
1632473560000|2021-09-24 08:52:40|42281|42261|42281|42261|42281|42261|42281|42261|3
1632473570000|2021-09-24 08:52:50|42283.5|42263.5|42283.5|42263.5|42283.5|42263.5|42283.5|42263.5|0
1632473580000|2021-09-24 08:53:00|||||||||1
1632473590000|2021-09-24 08:53:10|42286|42266|42288.5|42268.5|42288.5|42268.5|42286|42266|4
1632473600000|2021-09-24 08:53:20|42286.7|42266.7|42282.8|42262.8|42287.8|42267.8|42282.8|42262.8|3
1632473610000|2021-09-24 08:53:30|42280.3|42260.3|42280.3|42260.3|42282.8|42262.8|42280.3|42260.3|0
1632473650000|2021-09-24 08:54:10|42283.5|42263.5|42285.3|42265.3|42290.3|42270.3|42283.5|42263.5|5
1632473660000|2021-09-24 08:54:20|42282.8|42262.8|42282.8|42262.8|42282.8|42262.8|42282.8|42262.8|1
1632473690000|2021-09-24 08:54:50|42281|42261|42280.3|42260.3|42281|42261|42280.3|42260.3|1
1632473700000|2021-09-24 08:55:00|42285.3|42265.3|42285.3|42265.3|42285.3|42265.3|42285.3|42265.3|4
1632473720000|2021-09-24 08:55:20|42284.6|42264.6|42282.1|42262.1|42284.6|42264.6|42282.1|42262.1|2
1632473730000|2021-09-24 08:55:30|42280.3|42260.3|42280.3|42260.3|42280.3|42260.3|42280.3|42260.3|2
1632473740000|2021-09-24 08:55:40|42287.8|42267.8|42287.8|42267.8|42287.8|42267.8|42287.8|42267.8|4
1632473750000|2021-09-24 08:55:50|42289.6|42269.6|42287.8|42267.8|42291|42271|42287.8|42267.8|0
1632473760000|2021-09-24 08:56:00|42287.1|42267.1|42287.1|42267.1|42287.1|42267.1|42287.1|42267.1|0
1632473770000|2021-09-24 08:56:10|42286.4|42266.4|42287.1|42267.1|42287.1|42267.1|42286.4|42266.4|0
1632473780000|2021-09-24 08:56:20|42282.8|42262.8|42282.8|42262.8|42282.8|42262.8|42282.8|42262.8|1
1632473790000|2021-09-24 08:56:30|42281|42261|42281|42261|42281|42261|42281|42261|0
1632473800000|2021-09-24 08:56:40|42279.2|42259.2|42271|42251|42279.2|42259.2|42271|42251|8
1632473810000|2021-09-24 08:56:50|42267.4|42247.4|42265.3|42245.3|42267.4|42247.4|42265.3|42245.3|3
1632473820000|2021-09-24 08:57:00|||||||||1
1632473830000|2021-09-24 08:57:10|42272.8|42252.8|42280.3|42260.3|42282.8|42262.8|42272.8|42252.8|8
1632473840000|2021-09-24 08:57:20|||||||||2
1632473850000|2021-09-24 08:57:30|42277.8|42257.8|42282.8|42262.8|42282.8|42262.8|42277.8|42257.8|2
1632473860000|2021-09-24 08:57:40|42283.5|42263.5|42282.8|42262.8|42285.3|42265.3|42282.8|42262.8|0
1632473870000|2021-09-24 08:57:50|42284.6|42264.6|42282.8|42262.8|42285.3|42265.3|42282.8|42262.8|0
1632473880000|2021-09-24 08:58:00|42286|42266|42282.8|42262.8|42287.8|42267.8|42282.8|42262.8|0
1632473910000|2021-09-24 08:58:30|42282.1|42262.1|42280.3|42260.3|42282.8|42262.8|42280.3|42260.3|3
1632473930000|2021-09-24 08:58:50|42282.1|42262.1|42282.8|42262.8|42282.8|42262.8|42282.1|42262.1|2
1632473940000|2021-09-24 08:59:00|42287.8|42267.8|42287.8|42267.8|42287.8|42267.8|42287.8|42267.8|0
1632473950000|2021-09-24 08:59:10|42286|42266|42287.8|42267.8|42287.8|42267.8|42285.3|42265.3|0
1632473960000|2021-09-24 08:59:20|42285.3|42265.3|42281|42261|42285.3|42265.3|42281|42261|3
1632473970000|2021-09-24 08:59:30|42282.8|42262.8|42282.8|42262.8|42282.8|42262.8|42282.8|42262.8|1
1632473990000|2021-09-24 08:59:50|42282.1|42262.1|42282.8|42262.8|42282.8|42262.8|42282.1|42262.1|2
1632474000000|2021-09-24 09:00:00|42280.3|42260.3|42282.1|42262.1|42282.8|42262.8|42277.8|42257.8|2
1632474010000|2021-09-24 09:00:10|42282.8|42262.8|42282.1|42262.1|42282.8|42262.8|42277.8|42257.8|1
1632474020000|2021-09-24 09:00:20|42282.8|42262.8|42277.8|42257.8|42282.8|42262.8|42277.8|42257.8|1
1632474030000|2021-09-24 09:00:30|42282.8|42262.8|42282.8|42262.8|42282.8|42262.8|42280.3|42260.3|0
1632474040000|2021-09-24 09:00:40|42280.3|42260.3|42273.5|42253.5|42280.3|42260.3|42273.5|42253.5|4
1632474050000|2021-09-24 09:00:50|42271|42251|42271|42251|42272.8|42252.8|42271|42251|0
1632474060000|2021-09-24 09:01:00|42272.8|42252.8|42272.8|42252.8|42272.8|42252.8|42272.8|42252.8|0
1632474070000|2021-09-24 09:01:10|42271|42251|42270.3|42250.3|42271|42251|42270.3|42250.3|1
1632474090000|2021-09-24 09:01:30|||||||||2
1632474110000|2021-09-24 09:01:50|||||||||1
1632474120000|2021-09-24 09:02:00|42272.8|42252.8|42280.3|42260.3|42282.8|42262.8|42272.8|42252.8|6
1632474130000|2021-09-24 09:02:10|||||||||2
1632474180000|2021-09-24 09:03:00|42282.8|42262.8|42283.5|42263.5|42283.5|42263.5|42280.3|42260.3|8
1632474190000|2021-09-24 09:03:10|42285.3|42265.3|42285.3|42265.3|42285.3|42265.3|42285.3|42265.3|0
1632474210000|2021-09-24 09:03:30|||||||||2
1632474220000|2021-09-24 09:03:40|42282.8|42262.8|42283.5|42263.5|42285.3|42265.3|42280.3|42260.3|1
1632474230000|2021-09-24 09:03:50|42284.6|42264.6|42285.3|42265.3|42285.3|42265.3|42284.6|42264.6|0
1632474240000|2021-09-24 09:04:00|42287.1|42267.1|42285.3|42265.3|42287.1|42267.1|42285.3|42265.3|1
1632474250000|2021-09-24 09:04:10|42287.8|42267.8|42287.8|42267.8|42287.8|42267.8|42287.8|42267.8|0
1632474260000|2021-09-24 09:04:20|42290.3|42270.3|42290.3|42270.3|42290.3|42270.3|42290.3|42270.3|0
1632474270000|2021-09-24 09:04:30|42289.6|42269.6|42285.3|42265.3|42289.6|42269.6|42285.3|42265.3|5
1632474280000|2021-09-24 09:04:40|||||||||2
1632474290000|2021-09-24 09:04:50|42283.5|42263.5|42282.8|42262.8|42285.3|42265.3|42282.8|42262.8|0
1632474300000|2021-09-24 09:05:00|42284.6|42264.6|42282.8|42262.8|42284.6|42264.6|42282.8|42262.8|0
1632474330000|2021-09-24 09:05:30|42282.1|42262.1|42266|42246|42282.1|42262.1|42266|42246|6
1632474340000|2021-09-24 09:05:40|42262.8|42242.8|42262.8|42242.8|42264.6|42244.6|42262.8|42242.8|1
1632474350000|2021-09-24 09:05:50|42264.6|42244.6|42262.8|42242.8|42265.3|42245.3|42262.8|42242.8|1
1632474360000|2021-09-24 09:06:00|42265.3|42245.3|42265.3|42245.3|42267.8|42247.8|42265.3|42245.3|3
1632474370000|2021-09-24 09:06:10|42263.5|42243.5|42262.8|42242.8|42263.5|42243.5|42262.8|42242.8|0
1632474380000|2021-09-24 09:06:20|42260.3|42240.3|42252.8|42232.8|42260.3|42240.3|42252.8|42232.8|2
1632474390000|2021-09-24 09:06:30|42251|42231|42248.5|42228.5|42251|42231|42248.5|42228.5|2
1632474400000|2021-09-24 09:06:40|42245.3|42225.3|42240.3|42220.3|42245.3|42225.3|42237.8|42217.8|7
1632474410000|2021-09-24 09:06:50|42237.8|42217.8|42237.8|42217.8|42240.3|42220.3|42237.8|42217.8|1
1632474420000|2021-09-24 09:07:00|42239.6|42219.6|42238.5|42218.5|42240.3|42220.3|42238.5|42218.5|2
1632474430000|2021-09-24 09:07:10|||||||||3
1632474450000|2021-09-24 09:07:30|42236.7|42216.7|42238.5|42218.5|42238.5|42218.5|42236|42216|1
1632474460000|2021-09-24 09:07:40|42240.3|42220.3|42240.3|42220.3|42240.3|42220.3|42240.3|42220.3|0
1632474470000|2021-09-24 09:07:50|42242.8|42222.8|42242.8|42222.8|42242.8|42222.8|42242.8|42222.8|4
1632474480000|2021-09-24 09:08:00|42243.5|42223.5|42245.3|42225.3|42245.3|42225.3|42243.5|42223.5|2
1632474490000|2021-09-24 09:08:10|42247.8|42227.8|42250.3|42230.3|42250.3|42230.3|42246|42226|3
1632474500000|2021-09-24 09:08:20|42247.8|42227.8|42247.8|42227.8|42247.8|42227.8|42245.3|42225.3|3
1632474510000|2021-09-24 09:08:30|42249.6|42229.6|42250.3|42230.3|42250.3|42230.3|42249.6|42229.6|0
1632474530000|2021-09-24 09:08:50|42249.6|42229.6|42249.6|42229.6|42249.6|42229.6|42249.6|42229.6|1
1632474540000|2021-09-24 09:09:00|42250.3|42230.3|42247.8|42227.8|42252.8|42232.8|42247.8|42227.8|2
1632474550000|2021-09-24 09:09:10|42245.3|42225.3|42247.8|42227.8|42247.8|42227.8|42245.3|42225.3|4
1632474580000|2021-09-24 09:09:40|42245.3|42225.3|42245.3|42225.3|42247.8|42227.8|42245.3|42225.3|0
1632474590000|2021-09-24 09:09:50|||||||||2
1632474630000|2021-09-24 09:10:30|42244.6|42224.6|42240.3|42220.3|42244.6|42224.6|42240.3|42220.3|3
1632474640000|2021-09-24 09:10:40|||||||||1
1632474650000|2021-09-24 09:10:50|42237.8|42217.8|42242.1|42222.1|42242.1|42222.1|42237.8|42217.8|2
1632474660000|2021-09-24 09:11:00|42242.8|42222.8|42245.3|42225.3|42245.3|42225.3|42242.8|42222.8|5
1632474670000|2021-09-24 09:11:10|42242.8|42222.8|42242.8|42222.8|42242.8|42222.8|42242.8|42222.8|0
1632474680000|2021-09-24 09:11:20|42245.3|42225.3|42242.8|42222.8|42247.8|42227.8|42242.8|42222.8|0
1632474690000|2021-09-24 09:11:30|42247.8|42227.8|42247.8|42227.8|42247.8|42227.8|42242.8|42222.8|8
1632474700000|2021-09-24 09:11:40|42247.1|42227.1|42242.8|42222.8|42247.1|42227.1|42242.8|42222.8|0
1632474730000|2021-09-24 09:12:10|42243.5|42223.5|42241|42221|42243.5|42223.5|42240.3|42220.3|4
1632474740000|2021-09-24 09:12:20|42243.5|42223.5|42251|42231|42251|42231|42243.5|42223.5|6
1632474750000|2021-09-24 09:12:30|42252.8|42232.8|42250.3|42230.3|42252.8|42232.8|42250.3|42230.3|2
1632474760000|2021-09-24 09:12:40|42248.5|42228.5|42248.5|42228.5|42248.5|42228.5|42248.5|42228.5|0
1632474770000|2021-09-24 09:12:50|42246.7|42226.7|42248.5|42228.5|42248.5|42228.5|42246|42226|0
1632474780000|2021-09-24 09:13:00|42251|42231|42251|42231|42251|42231|42250.3|42230.3|9
1632474790000|2021-09-24 09:13:10|42252.8|42232.8|42256|42236|42258.5|42238.5|42252.8|42232.8|7
1632474800000|2021-09-24 09:13:20|42258.5|42238.5|42258.5|42238.5|42258.5|42238.5|42256|42236|0
1632474810000|2021-09-24 09:13:30|42257.8|42237.8|42253.5|42233.5|42257.8|42237.8|42253.5|42233.5|1
1632474820000|2021-09-24 09:13:40|||||||||2
1632474830000|2021-09-24 09:13:50|42255.3|42235.3|42258.5|42238.5|42258.5|42238.5|42255.3|42235.3|4
1632474840000|2021-09-24 09:14:00|42261|42241|42261|42241|42261|42241|42261|42241|1
1632474850000|2021-09-24 09:14:10|42258.5|42238.5|42263.5|42243.5|42263.5|42243.5|42258.5|42238.5|0
1632474870000|2021-09-24 09:14:30|42259.9|42239.9|42261|42241|42261|42241|42258.5|42238.5|0
1632474880000|2021-09-24 09:14:40|42258.5|42238.5|42258.5|42238.5|42258.5|42238.5|42258.5|42238.5|3
1632474890000|2021-09-24 09:14:50|42251.7|42231.7|42251.7|42231.7|42251.7|42231.7|42251.7|42231.7|1
1632474900000|2021-09-24 09:15:00|42254.2|42234.2|42256|42236|42256|42236|42254.2|42234.2|1
1632474910000|2021-09-24 09:15:10|42254.2|42234.2|42252.8|42232.8|42254.2|42234.2|42252.8|42232.8|0
1632474920000|2021-09-24 09:15:20|42253.5|42233.5|42252.8|42232.8|42253.5|42233.5|42252.8|42232.8|0
1632474930000|2021-09-24 09:15:30|42254.6|42234.6|42252.8|42232.8|42254.6|42234.6|42252.8|42232.8|1
1632474940000|2021-09-24 09:15:40|42255.3|42235.3|42255.3|42235.3|42255.3|42235.3|42255.3|42235.3|0
1632474950000|2021-09-24 09:15:50|42252.8|42232.8|42252.8|42232.8|42252.8|42232.8|42250.3|42230.3|1
1632474960000|2021-09-24 09:16:00|42253.5|42233.5|42258.5|42238.5|42258.5|42238.5|42253.5|42233.5|3
1632474970000|2021-09-24 09:16:10|42256.7|42236.7|42256|42236|42256.7|42236.7|42256|42236|0
1632474980000|2021-09-24 09:16:20|42257.8|42237.8|42257.8|42237.8|42260.3|42240.3|42257.8|42237.8|1
1632474990000|2021-09-24 09:16:30|42254.2|42234.2|42253.5|42233.5|42254.2|42234.2|42253.5|42233.5|3
1632475000000|2021-09-24 09:16:40|42252.8|42232.8|42253.5|42233.5|42253.5|42233.5|42248.5|42228.5|1
1632475010000|2021-09-24 09:16:50|42252.8|42232.8|42250.3|42230.3|42252.8|42232.8|42248.5|42228.5|3
1632475020000|2021-09-24 09:17:00|42252.8|42232.8|42256|42236|42256|42236|42252.8|42232.8|4
1632475030000|2021-09-24 09:17:10|42258.5|42238.5|42260.3|42240.3|42261|42241|42258.5|42238.5|3
1632475040000|2021-09-24 09:17:20|42261|42241|42261|42241|42261|42241|42261|42241|0
1632475060000|2021-09-24 09:17:40|||||||||1
1632475080000|2021-09-24 09:18:00|42282.4|42262.4|42283.5|42263.5|42283.5|42263.5|42281|42261|9
1632475090000|2021-09-24 09:18:10|42286|42266|42283.5|42263.5|42288.5|42268.5|42283.5|42263.5|5
1632475100000|2021-09-24 09:18:20|42286|42266|42286|42266|42286|42266|42286|42266|0
1632475110000|2021-09-24 09:18:30|42283.5|42263.5|42283.5|42263.5|42283.5|42263.5|42283.5|42263.5|1
1632475120000|2021-09-24 09:18:40|42281.7|42261.7|42286|42266|42287.8|42267.8|42281.7|42261.7|6
1632475130000|2021-09-24 09:18:50|42286.7|42266.7|42286|42266|42286.7|42266.7|42286|42266|1
1632475140000|2021-09-24 09:19:00|42290.3|42270.3|42287.8|42267.8|42290.3|42270.3|42287.8|42267.8|2
1632475150000|2021-09-24 09:19:10|42282.4|42262.4|42282.4|42262.4|42282.4|42262.4|42282.4|42262.4|4
1632475160000|2021-09-24 09:19:20|42281|42261|42281|42261|42281|42261|42281|42261|0
1632475170000|2021-09-24 09:19:30|42279.2|42259.2|42276|42256|42279.2|42259.2|42276|42256|4
1632475180000|2021-09-24 09:19:40|42271|42251|42271|42251|42271|42251|42271|42251|5
1632475190000|2021-09-24 09:19:50|42271.7|42251.7|42279.6|42259.6|42279.6|42259.6|42271.7|42251.7|4
1632475200000|2021-09-24 09:20:00|42282.1|42262.1|42286|42266|42286|42266|42282.1|42262.1|3
1632475210000|2021-09-24 09:20:10|42281.7|42261.7|42281.7|42261.7|42281.7|42261.7|42281.7|42261.7|1
1632475220000|2021-09-24 09:20:20|42283.5|42263.5|42290.3|42270.3|42290.3|42270.3|42283.5|42263.5|3
1632475230000|2021-09-24 09:20:30|42301|42281|42301|42281|42301|42281|42301|42281|1
1632475240000|2021-09-24 09:20:40|42302.8|42282.8|42301|42281|42303.5|42283.5|42301|42281|1
1632475250000|2021-09-24 09:20:50|||||||||3
1632475260000|2021-09-24 09:21:00|42303.5|42283.5|42303.5|42283.5|42305.3|42285.3|42303.5|42283.5|3
1632475270000|2021-09-24 09:21:10|42306|42286|42311|42291|42311|42291|42306|42286|6
1632475280000|2021-09-24 09:21:20|42312.8|42292.8|42312.8|42292.8|42312.8|42292.8|42312.8|42292.8|0
1632475290000|2021-09-24 09:21:30|42309.2|42289.2|42313.5|42293.5|42313.5|42293.5|42308.5|42288.5|6
1632475300000|2021-09-24 09:21:40|42315.3|42295.3|42312.8|42292.8|42315.3|42295.3|42312.8|42292.8|14
1632475310000|2021-09-24 09:21:50|42311|42291|42311|42291|42311|42291|42311|42291|1
1632475330000|2021-09-24 09:22:10|42313.5|42293.5|42313.5|42293.5|42313.5|42293.5|42313.5|42293.5|6
1632475340000|2021-09-24 09:22:20|42316|42296|42316|42296|42316|42296|42316|42296|0
1632475350000|2021-09-24 09:22:30|42318.5|42298.5|42321|42301|42321|42301|42318.5|42298.5|9
1632475360000|2021-09-24 09:22:40|42319.2|42299.2|42319.2|42299.2|42319.2|42299.2|42319.2|42299.2|0
1632475370000|2021-09-24 09:22:50|42317.4|42297.4|42313.5|42293.5|42317.4|42297.4|42313.5|42293.5|5
1632475380000|2021-09-24 09:23:00|42311.7|42291.7|42311.7|42291.7|42311.7|42291.7|42311.7|42291.7|0
1632475390000|2021-09-24 09:23:10|42311|42291|42306|42286|42311|42291|42306|42286|2
1632475400000|2021-09-24 09:23:20|42303.5|42283.5|42303.5|42283.5|42303.5|42283.5|42303.5|42283.5|3
1632475410000|2021-09-24 09:23:30|42305.3|42285.3|42305.3|42285.3|42305.3|42285.3|42303.5|42283.5|0
1632475420000|2021-09-24 09:23:40|42303.5|42283.5|42305.3|42285.3|42307.8|42287.8|42303.5|42283.5|1
1632475430000|2021-09-24 09:23:50|42307.8|42287.8|42307.8|42287.8|42307.8|42287.8|42307.8|42287.8|0
1632475440000|2021-09-24 09:24:00|42307.1|42287.1|42310.3|42290.3|42310.3|42290.3|42307.1|42287.1|0
1632475450000|2021-09-24 09:24:10|42308.5|42288.5|42302.8|42282.8|42310.3|42290.3|42301|42281|2
1632475460000|2021-09-24 09:24:20|42300.3|42280.3|42300.3|42280.3|42302.1|42282.1|42300.3|42280.3|0
1632475470000|2021-09-24 09:24:30|42302.8|42282.8|42296|42276|42302.8|42282.8|42296|42276|2
1632475480000|2021-09-24 09:24:40|42294.2|42274.2|42292.8|42272.8|42294.2|42274.2|42292.8|42272.8|1
1632475490000|2021-09-24 09:24:50|42290.3|42270.3|42290.3|42270.3|42290.3|42270.3|42290.3|42270.3|0
1632475500000|2021-09-24 09:25:00|42292.8|42272.8|42297.1|42277.1|42297.1|42277.1|42292.8|42272.8|5
1632475510000|2021-09-24 09:25:10|42292.8|42272.8|42294.2|42274.2|42294.2|42274.2|42292.8|42272.8|4
1632475520000|2021-09-24 09:25:20|42297.8|42277.8|42297.8|42277.8|42297.8|42277.8|42297.8|42277.8|0
1632475550000|2021-09-24 09:25:50|42299.6|42279.6|42297.8|42277.8|42300.3|42280.3|42297.8|42277.8|1
1632475560000|2021-09-24 09:26:00|42311.3|42291.3|42313.5|42293.5|42315.3|42295.3|42311.3|42291.3|10
1632475570000|2021-09-24 09:26:10|42312.8|42292.8|42310.3|42290.3|42312.8|42292.8|42310.3|42290.3|1
1632475580000|2021-09-24 09:26:20|||||||||2
1632475590000|2021-09-24 09:26:30|42308.5|42288.5|42312.8|42292.8|42312.8|42292.8|42308.5|42288.5|0
1632475610000|2021-09-24 09:26:50|42310.3|42290.3|42310.3|42290.3|42310.3|42290.3|42310.3|42290.3|0
1632475620000|2021-09-24 09:27:00|||||||||1
1632475650000|2021-09-24 09:27:30|||||||||1
1632475660000|2021-09-24 09:27:40|42308.5|42288.5|42307.8|42287.8|42308.5|42288.5|42307.8|42287.8|0
1632475670000|2021-09-24 09:27:50|42309.6|42289.6|42310.3|42290.3|42310.3|42290.3|42309.6|42289.6|0
1632475680000|2021-09-24 09:28:00|42307.8|42287.8|42307.8|42287.8|42309.6|42289.6|42307.8|42287.8|0
1632475710000|2021-09-24 09:28:30|42305.3|42285.3|42302.8|42282.8|42305.3|42285.3|42302.8|42282.8|3
1632475720000|2021-09-24 09:28:40|42300.3|42280.3|42300.3|42280.3|42300.3|42280.3|42300.3|42280.3|1
1632475740000|2021-09-24 09:29:00|42298.5|42278.5|42293.5|42273.5|42298.5|42278.5|42293.5|42273.5|1
1632475750000|2021-09-24 09:29:10|42291.7|42271.7|42291|42271|42291.7|42271.7|42291|42271|0
1632475760000|2021-09-24 09:29:20|42292.8|42272.8|42292.8|42272.8|42292.8|42272.8|42290.3|42270.3|1
1632475770000|2021-09-24 09:29:30|42292.1|42272.1|42290.3|42270.3|42292.1|42272.1|42290.3|42270.3|2
1632475790000|2021-09-24 09:29:50|42288.5|42268.5|42287.1|42267.1|42288.5|42268.5|42287.1|42267.1|2
1632475800000|2021-09-24 09:30:00|42285.3|42265.3|42283.5|42263.5|42285.3|42265.3|42283.5|42263.5|3
1632475810000|2021-09-24 09:30:10|42281.7|42261.7|42283.5|42263.5|42283.5|42263.5|42281|42261|2
1632475820000|2021-09-24 09:30:20|42282.8|42262.8|42275.3|42255.3|42282.8|42262.8|42275.3|42255.3|6
1632475830000|2021-09-24 09:30:30|42274.6|42254.6|42272.8|42252.8|42274.6|42254.6|42272.8|42252.8|3
1632475840000|2021-09-24 09:30:40|||||||||1
1632475850000|2021-09-24 09:30:50|||||||||2
1632475860000|2021-09-24 09:31:00|42270.3|42250.3|42270.3|42250.3|42270.3|42250.3|42270.3|42250.3|3
1632475870000|2021-09-24 09:31:10|42267.8|42247.8|42266|42246|42270.3|42250.3|42266|42246|5
1632475880000|2021-09-24 09:31:20|42265.3|42245.3|42270.3|42250.3|42270.3|42250.3|42263.5|42243.5|21
1632475890000|2021-09-24 09:31:30|42272.1|42252.1|42275.3|42255.3|42277.8|42257.8|42272.1|42252.1|1
1632475900000|2021-09-24 09:31:40|42277.8|42257.8|42277.8|42257.8|42277.8|42257.8|42277.8|42257.8|1
1632475920000|2021-09-24 09:32:00|42276|42256|42257.1|42237.1|42276|42256|42257.1|42237.1|20
1632475930000|2021-09-24 09:32:10|42254.6|42234.6|42251|42231|42254.6|42234.6|42251|42231|2
1632475940000|2021-09-24 09:32:20|42250.3|42230.3|42247.8|42227.8|42250.3|42230.3|42247.8|42227.8|7
1632475960000|2021-09-24 09:32:40|42244.6|42224.6|42242.8|42222.8|42244.6|42224.6|42242.8|42222.8|1
1632475970000|2021-09-24 09:32:50|42240.3|42220.3|42240.3|42220.3|42240.3|42220.3|42240.3|42220.3|4
1632475980000|2021-09-24 09:33:00|42242.8|42222.8|42243.5|42223.5|42243.5|42223.5|42242.8|42222.8|6
1632476000000|2021-09-24 09:33:20|||||||||1
1632476010000|2021-09-24 09:33:30|42246|42226|42243.5|42223.5|42246|42226|42243.5|42223.5|0
1632476020000|2021-09-24 09:33:40|42245.3|42225.3|42242.8|42222.8|42246|42226|42242.8|42222.8|0
1632476030000|2021-09-24 09:33:50|42247.8|42227.8|42247.8|42227.8|42247.8|42227.8|42245.3|42225.3|0
1632476040000|2021-09-24 09:34:00|42247.1|42227.1|42250.3|42230.3|42250.3|42230.3|42245.3|42225.3|1
1632476050000|2021-09-24 09:34:10|42257.1|42237.1|42257.8|42237.8|42257.8|42237.8|42257.1|42237.1|10
1632476060000|2021-09-24 09:34:20|42252.8|42232.8|42252.8|42232.8|42252.8|42232.8|42252.8|42232.8|0
1632476070000|2021-09-24 09:34:30|42256.3|42236.3|42260.3|42240.3|42260.3|42240.3|42256.3|42236.3|0
1632476100000|2021-09-24 09:35:00|42262.1|42242.1|42262.8|42242.8|42262.8|42242.8|42262.1|42242.1|0
1632476140000|2021-09-24 09:35:40|42265.3|42245.3|42265.3|42245.3|42265.3|42245.3|42265.3|42245.3|0
1632476150000|2021-09-24 09:35:50|42267.1|42247.1|42267.8|42247.8|42267.8|42247.8|42267.1|42247.1|1
1632476160000|2021-09-24 09:36:00|42265.3|42245.3|42267.1|42247.1|42267.1|42247.1|42265.3|42245.3|1
1632476170000|2021-09-24 09:36:10|42267.8|42247.8|42267.8|42247.8|42267.8|42247.8|42267.8|42247.8|0
1632476180000|2021-09-24 09:36:20|42270.3|42250.3|42270.3|42250.3|42270.3|42250.3|42267.8|42247.8|2
1632476190000|2021-09-24 09:36:30|42272.8|42252.8|42272.8|42252.8|42272.8|42252.8|42272.8|42252.8|3
1632476200000|2021-09-24 09:36:40|42276.3|42256.3|42277.8|42257.8|42280.3|42260.3|42276.3|42256.3|0
1632476210000|2021-09-24 09:36:50|42279.5|42259.5|42277.8|42257.8|42280.3|42260.3|42277.8|42257.8|0
1632476230000|2021-09-24 09:37:10|42279.5|42259.5|42287.8|42267.8|42287.8|42267.8|42279.5|42259.5|5
1632476260000|2021-09-24 09:37:40|42289.5|42269.5|42307|42287|42307|42287|42289.5|42269.5|8
1632476270000|2021-09-24 09:37:50|42307.8|42287.8|42305.3|42285.3|42307.8|42287.8|42305.3|42285.3|2
1632476280000|2021-09-24 09:38:00|42302.8|42282.8|42302.8|42282.8|42302.8|42282.8|42302.8|42282.8|1
1632476290000|2021-09-24 09:38:10|42312|42292|42320.3|42300.3|42320.3|42300.3|42312|42292|5
1632476300000|2021-09-24 09:38:20|42317|42297|42312|42292|42317|42297|42312|42292|15
1632476310000|2021-09-24 09:38:30|42307|42287|42307|42287|42307|42287|42307|42287|1
1632476340000|2021-09-24 09:39:00|||||||||2
1632476350000|2021-09-24 09:39:10|42310.6|42290.6|42314.5|42294.5|42314.5|42294.5|42310.6|42290.6|1
1632476370000|2021-09-24 09:39:30|||||||||2
1632476390000|2021-09-24 09:39:50|42315.3|42295.3|42314.5|42294.5|42315.3|42295.3|42314.5|42294.5|0
1632476400000|2021-09-24 09:40:00|42312|42292|42312|42292|42312|42292|42312|42292|1
1632476410000|2021-09-24 09:40:10|||||||||1
1632476430000|2021-09-24 09:40:30|42311.3|42291.3|42311.3|42291.3|42311.3|42291.3|42311.3|42291.3|0
1632476440000|2021-09-24 09:40:40|42310.6|42290.6|42310.6|42290.6|42310.6|42290.6|42310.6|42290.6|0
1632476460000|2021-09-24 09:41:00|42311.3|42291.3|42311.3|42291.3|42311.3|42291.3|42311.3|42291.3|0
1632476500000|2021-09-24 09:41:40|42310.6|42290.6|42311.3|42291.3|42311.3|42291.3|42310.6|42290.6|0
1632476520000|2021-09-24 09:42:00|42312|42292|42317|42297|42317|42297|42312|42292|11
1632476530000|2021-09-24 09:42:10|42319.5|42299.5|42319.5|42299.5|42319.5|42299.5|42319.5|42299.5|1
1632476550000|2021-09-24 09:42:30|42329.5|42309.5|42309.5|42289.5|42329.5|42309.5|42309.5|42289.5|31
1632476570000|2021-09-24 09:42:50|42308.8|42288.8|42306.3|42286.3|42308.8|42288.8|42306.3|42286.3|2
1632476580000|2021-09-24 09:43:00|42307|42287|42307|42287|42307|42287|42307|42287|4
1632476590000|2021-09-24 09:43:10|42304.5|42284.5|42307|42287|42307|42287|42304.5|42284.5|1
1632476610000|2021-09-24 09:43:30|42306.3|42286.3|42306.3|42286.3|42306.3|42286.3|42306.3|42286.3|0
1632476620000|2021-09-24 09:43:40|42307|42287|42307|42287|42307|42287|42306.3|42286.3|0
1632476630000|2021-09-24 09:43:50|42306.3|42286.3|42306.3|42286.3|42307|42287|42306.3|42286.3|0
1632476640000|2021-09-24 09:44:00|42304.5|42284.5|42307|42287|42307|42287|42304.5|42284.5|1
1632476650000|2021-09-24 09:44:10|42304.5|42284.5|42304.5|42284.5|42304.5|42284.5|42304.5|42284.5|0
1632476660000|2021-09-24 09:44:20|42307|42287|42307|42287|42307|42287|42304.5|42284.5|2
1632476690000|2021-09-24 09:44:50|||||||||1
1632476700000|2021-09-24 09:45:00|42306.3|42286.3|42309.5|42289.5|42309.5|42289.5|42306.3|42286.3|1
1632476710000|2021-09-24 09:45:10|42307|42287|42307|42287|42307|42287|42307|42287|5
1632476720000|2021-09-24 09:45:20|42305.3|42285.3|42304.5|42284.5|42305.3|42285.3|42304.5|42284.5|2
1632476740000|2021-09-24 09:45:40|42301|42281|42301|42281|42301|42281|42301|42281|0
1632476750000|2021-09-24 09:45:50|42297.8|42277.8|42297|42277|42299.5|42279.5|42294.5|42274.5|2
1632476760000|2021-09-24 09:46:00|42298.8|42278.8|42296.3|42276.3|42299.5|42279.5|42296.3|42276.3|0
1632476780000|2021-09-24 09:46:20|42294.5|42274.5|42296.3|42276.3|42296.3|42276.3|42294.5|42274.5|0
1632476790000|2021-09-24 09:46:30|42294.5|42274.5|42294.5|42274.5|42294.5|42274.5|42294.5|42274.5|0
1632476800000|2021-09-24 09:46:40|42296.3|42276.3|42287|42267|42296.3|42276.3|42287|42267|1
1632476810000|2021-09-24 09:46:50|42284.5|42264.5|42287|42267|42287|42267|42284.5|42264.5|1
1632476820000|2021-09-24 09:47:00|42286.3|42266.3|42286.3|42266.3|42286.3|42266.3|42282|42262|0
1632476830000|2021-09-24 09:47:10|42284.5|42264.5|42282|42262|42284.5|42264.5|42282|42262|0
1632476860000|2021-09-24 09:47:40|42284.5|42264.5|42285.3|42265.3|42285.3|42265.3|42284.5|42264.5|2
1632476870000|2021-09-24 09:47:50|42284.5|42264.5|42283.1|42263.1|42284.5|42264.5|42280.6|42260.6|10
1632476880000|2021-09-24 09:48:00|42281.3|42261.3|42274.5|42254.5|42285.6|42265.6|42274.5|42254.5|10
1632476890000|2021-09-24 09:48:10|42272.8|42252.8|42272.8|42252.8|42272.8|42252.8|42272.8|42252.8|0
1632476900000|2021-09-24 09:48:20|42272|42252|42272|42252|42272|42252|42272|42252|1
1632476910000|2021-09-24 09:48:30|42271.3|42251.3|42271.3|42251.3|42271.3|42251.3|42271.3|42251.3|0
1632476920000|2021-09-24 09:48:40|42268.8|42248.8|42267|42247|42268.8|42248.8|42267|42247|3
1632476940000|2021-09-24 09:49:00|42262|42242|42259.5|42239.5|42262|42242|42257.8|42237.8|7
1632476950000|2021-09-24 09:49:10|42256.3|42236.3|42226.3|42206.3|42256.3|42236.3|42226.3|42206.3|25
1632476960000|2021-09-24 09:49:20|42228.1|42208.1|42232|42212|42233.8|42213.8|42228.1|42208.1|13
1632476970000|2021-09-24 09:49:30|42234.5|42214.5|42238.8|42218.8|42238.8|42218.8|42234.5|42214.5|2
1632476980000|2021-09-24 09:49:40|42241.3|42221.3|42243.8|42223.8|42243.8|42223.8|42241.3|42221.3|1
1632476990000|2021-09-24 09:49:50|42246.3|42226.3|42246.3|42226.3|42247|42227|42244.5|42224.5|4
1632477000000|2021-09-24 09:50:00|42244.5|42224.5|42241.3|42221.3|42247|42227|42241.3|42221.3|2
1632477010000|2021-09-24 09:50:10|42243.5|42223.5|42247|42227|42247|42227|42243.5|42223.5|5
1632477020000|2021-09-24 09:50:20|42244.5|42224.5|42244.5|42224.5|42244.5|42224.5|42244.5|42224.5|0
1632477030000|2021-09-24 09:50:30|42245.6|42225.6|42247|42227|42247|42227|42245.6|42225.6|1
1632477040000|2021-09-24 09:50:40|42243.5|42223.5|42244.5|42224.5|42247|42227|42242|42222|0
1632477050000|2021-09-24 09:50:50|42247|42227|42247|42227|42247|42227|42247|42227|1
1632477060000|2021-09-24 09:51:00|42249.5|42229.5|42262|42242|42262|42242|42249.5|42229.5|2
1632477070000|2021-09-24 09:51:10|||||||||1
1632477080000|2021-09-24 09:51:20|42259.5|42239.5|42262|42242|42262|42242|42259.5|42239.5|2
1632477090000|2021-09-24 09:51:30|42262.8|42242.8|42267|42247|42268.8|42248.8|42262.8|42242.8|3
1632477100000|2021-09-24 09:51:40|42271.3|42251.3|42267|42247|42272|42252|42267|42247|0
1632477120000|2021-09-24 09:52:00|42269.5|42249.5|42266.3|42246.3|42269.5|42249.5|42266.3|42246.3|1
1632477130000|2021-09-24 09:52:10|42267|42247|42266.3|42246.3|42267|42247|42266.3|42246.3|2
1632477150000|2021-09-24 09:52:30|42264.5|42244.5|42267|42247|42267|42247|42262|42242|5
1632477210000|2021-09-24 09:53:30|42264.5|42244.5|42264.5|42244.5|42264.5|42244.5|42264.5|42244.5|4
1632477220000|2021-09-24 09:53:40|42263.8|42243.8|42259.5|42239.5|42263.8|42243.8|42259.5|42239.5|2
1632477230000|2021-09-24 09:53:50|42258.8|42238.8|42257|42237|42258.8|42238.8|42257|42237|1
1632477240000|2021-09-24 09:54:00|||||||||1
1632477250000|2021-09-24 09:54:10|42255.3|42235.3|42255.3|42235.3|42257|42237|42255.3|42235.3|1
1632477260000|2021-09-24 09:54:20|||||||||1
1632477270000|2021-09-24 09:54:30|42257|42237|42257|42237|42257|42237|42257|42237|0
1632477280000|2021-09-24 09:54:40|42258.8|42238.8|42259.5|42239.5|42259.5|42239.5|42257|42237|2
1632477290000|2021-09-24 09:54:50|||||||||3
1632477300000|2021-09-24 09:55:00|42260.3|42240.3|42260.3|42240.3|42260.3|42240.3|42260.3|42240.3|0
1632477320000|2021-09-24 09:55:20|42259.5|42239.5|42259.5|42239.5|42259.5|42239.5|42259.5|42239.5|1
1632477380000|2021-09-24 09:56:20|42257.8|42237.8|42254.5|42234.5|42259.5|42239.5|42254.5|42234.5|3
1632477390000|2021-09-24 09:56:30|42257|42237|42252|42232|42257|42237|42252|42232|1
1632477400000|2021-09-24 09:56:40|42253.8|42233.8|42252|42232|42253.8|42233.8|42252|42232|0
1632477410000|2021-09-24 09:56:50|42254.5|42234.5|42254.5|42234.5|42255.3|42235.3|42254.5|42234.5|1
1632477420000|2021-09-24 09:57:00|42255.3|42235.3|42254.5|42234.5|42255.3|42235.3|42254.5|42234.5|3
1632477430000|2021-09-24 09:57:10|42253.8|42233.8|42253.8|42233.8|42253.8|42233.8|42253.8|42233.8|2
1632477460000|2021-09-24 09:57:40|42255.6|42235.6|42253.8|42233.8|42255.6|42235.6|42253.8|42233.8|3
1632477470000|2021-09-24 09:57:50|42256.3|42236.3|42252|42232|42256.3|42236.3|42252|42232|0
1632477480000|2021-09-24 09:58:00|42253.8|42233.8|42259.5|42239.5|42260.6|42240.6|42253.8|42233.8|8
1632477490000|2021-09-24 09:58:10|42262|42242|42259.5|42239.5|42262|42242|42259.5|42239.5|0
1632477500000|2021-09-24 09:58:20|42261.3|42241.3|42259.5|42239.5|42262|42242|42259.5|42239.5|3
1632477510000|2021-09-24 09:58:30|||||||||1
1632477520000|2021-09-24 09:58:40|42258.8|42238.8|42258.8|42238.8|42259.5|42239.5|42258.8|42238.8|0
1632477530000|2021-09-24 09:58:50|42259.5|42239.5|42261.3|42241.3|42261.3|42241.3|42259.5|42239.5|2
1632477540000|2021-09-24 09:59:00|42262|42242|42264.5|42244.5|42267|42247|42262|42242|3
1632477570000|2021-09-24 09:59:30|42267|42247|42271.3|42251.3|42271.3|42251.3|42264.5|42244.5|3
1632477580000|2021-09-24 09:59:40|42272|42252|42276.3|42256.3|42276.3|42256.3|42272|42252|4
1632477590000|2021-09-24 09:59:50|42273.8|42253.8|42272|42252|42273.8|42253.8|42272|42252|3
1632477600000|2021-09-24 10:00:00|42273.8|42253.8|42276.3|42256.3|42277|42257|42273.8|42253.8|3
1632477610000|2021-09-24 10:00:10|42277|42257|42279.5|42259.5|42282|42262|42277|42257|2
1632477620000|2021-09-24 10:00:20|42281.3|42261.3|42292|42272|42292|42272|42281.3|42261.3|1
1632477630000|2021-09-24 10:00:30|42290.3|42270.3|42294.5|42274.5|42294.5|42274.5|42287|42267|4
1632477640000|2021-09-24 10:00:40|42293.8|42273.8|42289.5|42269.5|42293.8|42273.8|42284.5|42264.5|10
1632477650000|2021-09-24 10:00:50|42289.2|42269.2|42287.8|42267.8|42290.3|42270.3|42287.8|42267.8|2
1632477660000|2021-09-24 10:01:00|42290.3|42270.3|42274.5|42254.5|42290.3|42270.3|42274.5|42254.5|7
1632477670000|2021-09-24 10:01:10|42272|42252|42272.8|42252.8|42274.5|42254.5|42272|42252|2
1632477680000|2021-09-24 10:01:20|42270.3|42250.3|42272|42252|42272|42252|42269.5|42249.5|0
1632477690000|2021-09-24 10:01:30|42269.5|42249.5|42274.5|42254.5|42274.5|42254.5|42269.5|42249.5|1
1632477700000|2021-09-24 10:01:40|42272|42252|42277|42257|42277|42257|42272|42252|0
1632477710000|2021-09-24 10:01:50|42274.5|42254.5|42272|42252|42274.5|42254.5|42272|42252|2
1632477720000|2021-09-24 10:02:00|42269.5|42249.5|42277|42257|42277|42257|42269.5|42249.5|11
1632477730000|2021-09-24 10:02:10|42274.5|42254.5|42272|42252|42274.5|42254.5|42269.5|42249.5|0
1632477740000|2021-09-24 10:02:20|42273.8|42253.8|42273.8|42253.8|42274.5|42254.5|42272|42252|1
1632477750000|2021-09-24 10:02:30|42274.5|42254.5|42274.5|42254.5|42274.5|42254.5|42272|42252|1
1632477770000|2021-09-24 10:02:50|42272|42252|42271.3|42251.3|42272|42252|42269.5|42249.5|0
1632477780000|2021-09-24 10:03:00|42272|42252|42271.3|42251.3|42272|42252|42269.5|42249.5|0
1632477790000|2021-09-24 10:03:10|42272|42252|42274.5|42254.5|42274.5|42254.5|42272|42252|0
1632477800000|2021-09-24 10:03:20|42272.8|42252.8|42272|42252|42274.5|42254.5|42272|42252|0
1632477820000|2021-09-24 10:03:40|42269.5|42249.5|42269.5|42249.5|42269.5|42249.5|42269.5|42249.5|0
1632477840000|2021-09-24 10:04:00|42272|42252|42272|42252|42272|42252|42272|42252|2
1632477850000|2021-09-24 10:04:10|42273.8|42253.8|42284.5|42264.5|42284.5|42264.5|42273.8|42253.8|2
1632477860000|2021-09-24 10:04:20|42283.8|42263.8|42279.5|42259.5|42283.8|42263.8|42279.5|42259.5|8
1632477870000|2021-09-24 10:04:30|42277.8|42257.8|42277|42257|42277.8|42257.8|42277|42257|0
1632477880000|2021-09-24 10:04:40|42276.3|42256.3|42276.3|42256.3|42277|42257|42274.5|42254.5|1
1632477890000|2021-09-24 10:04:50|42277|42257|42272|42252|42277|42257|42272|42252|0
1632477900000|2021-09-24 10:05:00|||||||||1
1632477910000|2021-09-24 10:05:10|42271.3|42251.3|42269.5|42249.5|42271.3|42251.3|42269.5|42249.5|1
1632477970000|2021-09-24 10:06:10|42267|42247|42267|42247|42267|42247|42267|42247|0
1632477990000|2021-09-24 10:06:30|42269.5|42249.5|42269.5|42249.5|42269.5|42249.5|42269.5|42249.5|2
1632478000000|2021-09-24 10:06:40|42268.8|42248.8|42266.3|42246.3|42268.8|42248.8|42266.3|42246.3|1
1632478010000|2021-09-24 10:06:50|42264.5|42244.5|42262|42242|42264.5|42244.5|42259.5|42239.5|10
1632478020000|2021-09-24 10:07:00|42263.8|42243.8|42272|42252|42272|42252|42263.8|42243.8|2
1632478030000|2021-09-24 10:07:10|42272.8|42252.8|42275.3|42255.3|42275.3|42255.3|42270.3|42250.3|7
1632478040000|2021-09-24 10:07:20|42274.5|42254.5|42273.8|42253.8|42274.5|42254.5|42272|42252|0
1632478050000|2021-09-24 10:07:30|42272|42252|42272|42252|42272|42252|42269.5|42249.5|1
1632478060000|2021-09-24 10:07:40|42266|42246|42256.3|42236.3|42266|42246|42252|42232|15
1632478070000|2021-09-24 10:07:50|42257|42237|42256.3|42236.3|42257|42237|42256.3|42236.3|2
1632478080000|2021-09-24 10:08:00|42254.5|42234.5|42254.5|42234.5|42254.5|42234.5|42252|42232|2
1632478090000|2021-09-24 10:08:10|42252|42232|42252|42232|42252|42232|42252|42232|0
1632478100000|2021-09-24 10:08:20|42253.8|42233.8|42252|42232|42254.5|42234.5|42249.5|42229.5|3
1632478110000|2021-09-24 10:08:30|42250.3|42230.3|42251.3|42231.3|42252|42232|42249.5|42229.5|1
1632478120000|2021-09-24 10:08:40|42247.8|42227.8|42251.3|42231.3|42251.3|42231.3|42247|42227|1
1632478130000|2021-09-24 10:08:50|42252|42232|42252|42232|42252|42232|42252|42232|0
1632478140000|2021-09-24 10:09:00|42255.6|42235.6|42261.3|42241.3|42261.3|42241.3|42255.6|42235.6|4
1632478150000|2021-09-24 10:09:10|42263.1|42243.1|42262|42242|42263.1|42243.1|42259.5|42239.5|3
1632478160000|2021-09-24 10:09:20|42260.3|42240.3|42259.5|42239.5|42260.3|42240.3|42259.5|42239.5|0
1632478170000|2021-09-24 10:09:30|42261.3|42241.3|42257|42237|42261.3|42241.3|42257|42237|0
1632478200000|2021-09-24 10:10:00|42258.8|42238.8|42264.5|42244.5|42264.5|42244.5|42257|42237|1
1632478210000|2021-09-24 10:10:10|42266.3|42246.3|42273.8|42253.8|42273.8|42253.8|42264.5|42244.5|4
1632478220000|2021-09-24 10:10:20|42274.5|42254.5|42275.6|42255.6|42275.6|42255.6|42274.5|42254.5|2
1632478230000|2021-09-24 10:10:30|42276.3|42256.3|42279.5|42259.5|42279.5|42259.5|42276.3|42256.3|5
1632478240000|2021-09-24 10:10:40|42282|42262|42282.8|42262.8|42287|42267|42282|42262|6
1632478250000|2021-09-24 10:10:50|42282|42262|42287|42267|42287|42267|42282|42262|0
1632478260000|2021-09-24 10:11:00|42282.8|42262.8|42282|42262|42284.5|42264.5|42282|42262|0
1632478270000|2021-09-24 10:11:10|42283.8|42263.8|42284.5|42264.5|42284.5|42264.5|42282|42262|0
1632478290000|2021-09-24 10:11:30|42283.8|42263.8|42286.3|42266.3|42286.3|42266.3|42282|42262|2
1632478300000|2021-09-24 10:11:40|42287|42267|42287|42267|42287|42267|42287|42267|0
1632478310000|2021-09-24 10:11:50|42288.8|42268.8|42295.3|42275.3|42295.3|42275.3|42288.8|42268.8|3
1632478320000|2021-09-24 10:12:00|42294.5|42274.5|42290.3|42270.3|42294.5|42274.5|42290.3|42270.3|2
1632478330000|2021-09-24 10:12:10|42282|42262|42294.5|42274.5|42294.5|42274.5|42282|42262|28
1632478340000|2021-09-24 10:12:20|42293.8|42273.8|42287|42267|42293.8|42273.8|42285.3|42265.3|7
1632478350000|2021-09-24 10:12:30|42286.3|42266.3|42282|42262|42286.3|42266.3|42282|42262|0
1632478370000|2021-09-24 10:12:50|42284.5|42264.5|42284.5|42264.5|42284.5|42264.5|42284.5|42264.5|2
1632478380000|2021-09-24 10:13:00|42282|42262|42282|42262|42282|42262|42282|42262|7
1632478390000|2021-09-24 10:13:10|42279.5|42259.5|42283.8|42263.8|42283.8|42263.8|42279.5|42259.5|2
1632478400000|2021-09-24 10:13:20|42292|42272|42302|42282|42302|42282|42292|42272|36
1632478410000|2021-09-24 10:13:30|42297|42277|42297|42277|42297|42277|42297|42277|4
1632478420000|2021-09-24 10:13:40|42295.3|42275.3|42297|42277|42297|42277|42295.3|42275.3|0
1632478430000|2021-09-24 10:13:50|42294.5|42274.5|42297|42277|42297|42277|42294.5|42274.5|1
1632478440000|2021-09-24 10:14:00|42298.8|42278.8|42312|42292|42312|42292|42298.8|42278.8|3
1632478450000|2021-09-24 10:14:10|42314.5|42294.5|42314.5|42294.5|42314.5|42294.5|42314.5|42294.5|1
1632478460000|2021-09-24 10:14:20|42312|42292|42312|42292|42312|42292|42312|42292|2
1632478470000|2021-09-24 10:14:30|42310.3|42290.3|42309.5|42289.5|42310.3|42290.3|42309.5|42289.5|4
1632478480000|2021-09-24 10:14:40|42310.3|42290.3|42312|42292|42312|42292|42310.3|42290.3|0
1632478490000|2021-09-24 10:14:50|42310.3|42290.3|42312|42292|42312|42292|42310.3|42290.3|0
1632478500000|2021-09-24 10:15:00|42309.5|42289.5|42314.5|42294.5|42314.5|42294.5|42309.5|42289.5|3
1632478510000|2021-09-24 10:15:10|42319.5|42299.5|42324.5|42304.5|42324.5|42304.5|42319.5|42299.5|11
1632478520000|2021-09-24 10:15:20|42326|42306|42329.5|42309.5|42329.5|42309.5|42326|42306|1
1632478530000|2021-09-24 10:15:30|42327.8|42307.8|42329.5|42309.5|42329.5|42309.5|42327|42307|2
1632478540000|2021-09-24 10:15:40|42332|42312|42332|42312|42332|42312|42332|42312|2
1632478550000|2021-09-24 10:15:50|42329.5|42309.5|42327|42307|42329.5|42309.5|42327|42307|5
1632478570000|2021-09-24 10:16:10|42324.5|42304.5|42322|42302|42324.5|42304.5|42319.5|42299.5|2
1632478580000|2021-09-24 10:16:20|42319.5|42299.5|42322|42302|42322|42302|42319.5|42299.5|0
1632478600000|2021-09-24 10:16:40|42320.2|42300.2|42319.5|42299.5|42322|42302|42319.5|42299.5|0
1632478610000|2021-09-24 10:16:50|42323.8|42303.8|42326.3|42306.3|42326.3|42306.3|42323.8|42303.8|2
1632478620000|2021-09-24 10:17:00|42324.5|42304.5|42317|42297|42324.5|42304.5|42317|42297|4
1632478630000|2021-09-24 10:17:10|42321.3|42301.3|42324.5|42304.5|42324.5|42304.5|42321.3|42301.3|3
1632478640000|2021-09-24 10:17:20|42326.3|42306.3|42324.5|42304.5|42327|42307|42324.5|42304.5|2
1632478650000|2021-09-24 10:17:30|42323.8|42303.8|42322|42302|42323.8|42303.8|42322|42302|2
1632478660000|2021-09-24 10:17:40|42317|42297|42312.7|42292.7|42317|42297|42312.7|42292.7|2
1632478670000|2021-09-24 10:17:50|42329.9|42309.9|42327|42307|42331.3|42311.3|42327|42307|5
1632478680000|2021-09-24 10:18:00|42325.2|42305.2|42327|42307|42327|42307|42325.2|42305.2|0
1632478700000|2021-09-24 10:18:20|42325.2|42305.2|42327|42307|42329.5|42309.5|42325.2|42305.2|5
1632478730000|2021-09-24 10:18:50|42324.5|42304.5|42324.5|42304.5|42324.5|42304.5|42324.5|42304.5|1
1632478740000|2021-09-24 10:19:00|42322|42302|42310.2|42290.2|42324.5|42304.5|42307|42287|6
1632478750000|2021-09-24 10:19:10|42309.5|42289.5|42312|42292|42312|42292|42309.5|42289.5|1
1632478770000|2021-09-24 10:19:30|||||||||1
1632478780000|2021-09-24 10:19:40|||||||||5
1632478790000|2021-09-24 10:19:50|42310.2|42290.2|42312|42292|42312|42292|42309.5|42289.5|0
1632478810000|2021-09-24 10:20:10|42310.2|42290.2|42304.5|42284.5|42310.2|42290.2|42304.5|42284.5|2
1632478840000|2021-09-24 10:20:40|42301|42281|42299.5|42279.5|42301|42281|42299.5|42279.5|4
1632478850000|2021-09-24 10:20:50|42297|42277|42298.8|42278.8|42298.8|42278.8|42297|42277|0
1632478860000|2021-09-24 10:21:00|42299.5|42279.5|42297|42277|42299.5|42279.5|42297|42277|0
1632478870000|2021-09-24 10:21:10|42298.8|42278.8|42299.5|42279.5|42299.5|42279.5|42298.8|42278.8|0
1632478920000|2021-09-24 10:22:00|42307|42287|42307|42287|42307|42287|42307|42287|1
1632478930000|2021-09-24 10:22:10|42304.5|42284.5|42304.5|42284.5|42304.5|42284.5|42304.5|42284.5|1
1632478940000|2021-09-24 10:22:20|42302.7|42282.7|42302|42282|42302.7|42282.7|42302|42282|2
1632478970000|2021-09-24 10:22:50|42307|42287|42307|42287|42307|42287|42307|42287|0
1632478980000|2021-09-24 10:23:00|42308.8|42288.8|42320.2|42300.2|42320.2|42300.2|42308.8|42288.8|5
1632478990000|2021-09-24 10:23:10|42322|42302|42319.5|42299.5|42323.8|42303.8|42319.5|42299.5|4
1632479000000|2021-09-24 10:23:20|42322|42302|42322|42302|42322|42302|42322|42302|0
1632479010000|2021-09-24 10:23:30|42319.5|42299.5|42322|42302|42322|42302|42319.5|42299.5|0
1632479020000|2021-09-24 10:23:40|42319.5|42299.5|42322|42302|42322|42302|42319.5|42299.5|0
1632479040000|2021-09-24 10:24:00|||||||||2
1632479050000|2021-09-24 10:24:10|42323.8|42303.8|42327|42307|42327|42307|42323.8|42303.8|3
1632479090000|2021-09-24 10:24:50|42347|42327|42397.4|42377.4|42403.5|42383.5|42342.7|42322.7|60
1632479100000|2021-09-24 10:25:00|42396.7|42376.7|42364.2|42344.2|42396.7|42376.7|42358.5|42338.5|36
1632479110000|2021-09-24 10:25:10|42362.7|42342.7|42383.5|42363.5|42393.5|42373.5|42358.5|42338.5|24
1632479120000|2021-09-24 10:25:20|42389.5|42369.5|42441|42421|42442.7|42422.7|42389.5|42369.5|34
1632479130000|2021-09-24 10:25:30|42440.2|42420.2|42451|42431|42451.7|42431.7|42440.2|42420.2|5
1632479140000|2021-09-24 10:25:40|42449.2|42429.2|42449.2|42429.2|42464.5|42444.5|42436|42416|20
1632479150000|2021-09-24 10:25:50|42447.4|42427.4|42452.7|42432.7|42452.7|42432.7|42440.2|42420.2|27
1632479160000|2021-09-24 10:26:00|42454.5|42434.5|42447.7|42427.7|42474.9|42454.9|42447.7|42427.7|41
1632479170000|2021-09-24 10:26:10|42446|42426|42452|42432|42453.8|42433.8|42446|42426|12
1632479180000|2021-09-24 10:26:20|42450.2|42430.2|42442.7|42422.7|42450.2|42430.2|42442.7|42422.7|6
1632479190000|2021-09-24 10:26:30|42443.5|42423.5|42449.5|42429.5|42449.5|42429.5|42443.5|42423.5|4
1632479200000|2021-09-24 10:26:40|42451.3|42431.3|42452.7|42432.7|42455.6|42435.6|42451.3|42431.3|5
1632479210000|2021-09-24 10:26:50|42452|42432|42447.7|42427.7|42452|42432|42447.7|42427.7|4
1632479220000|2021-09-24 10:27:00|42452.7|42432.7|42447.7|42427.7|42452.7|42432.7|42447.7|42427.7|6
1632479230000|2021-09-24 10:27:10|42446|42426|42435.2|42415.2|42446|42426|42435.2|42415.2|8
1632479240000|2021-09-24 10:27:20|42432.7|42412.7|42424.2|42404.2|42432.7|42412.7|42422.7|42402.7|10
1632479250000|2021-09-24 10:27:30|42422.7|42402.7|42407.7|42387.7|42422.7|42402.7|42407.7|42387.7|16
1632479260000|2021-09-24 10:27:40|42406.3|42386.3|42418.8|42398.8|42418.8|42398.8|42402.7|42382.7|18
1632479270000|2021-09-24 10:27:50|42419.5|42399.5|42410.2|42390.2|42419.5|42399.5|42410.2|42390.2|7
1632479280000|2021-09-24 10:28:00|42407.7|42387.7|42405.2|42385.2|42407.7|42387.7|42405.2|42385.2|3
1632479290000|2021-09-24 10:28:10|42407.7|42387.7|42407.7|42387.7|42407.7|42387.7|42407.7|42387.7|3
1632479330000|2021-09-24 10:28:50|42409.5|42389.5|42418.5|42398.5|42418.5|42398.5|42409.5|42389.5|6
1632479340000|2021-09-24 10:29:00|42423.5|42403.5|42410.2|42390.2|42423.5|42403.5|42410.2|42390.2|25
1632479350000|2021-09-24 10:29:10|42412.7|42392.7|42412.7|42392.7|42412.7|42392.7|42412.7|42392.7|0
1632479360000|2021-09-24 10:29:20|42413.5|42393.5|42412.7|42392.7|42413.5|42393.5|42412.7|42392.7|0
1632479370000|2021-09-24 10:29:30|42416.3|42396.3|42412.7|42392.7|42417.7|42397.7|42412.7|42392.7|0
1632479380000|2021-09-24 10:29:40|42415.2|42395.2|42412.7|42392.7|42415.2|42395.2|42412.7|42392.7|2
1632479400000|2021-09-24 10:30:00|42410.2|42390.2|42407.7|42387.7|42410.2|42390.2|42407.7|42387.7|6
1632479410000|2021-09-24 10:30:10|42397.7|42377.7|42402.7|42382.7|42402.7|42382.7|42397.7|42377.7|2
1632479420000|2021-09-24 10:30:20|42401|42381|42400.2|42380.2|42401|42381|42400.2|42380.2|3
1632479430000|2021-09-24 10:30:30|42397.7|42377.7|42391|42371|42397.7|42377.7|42390.2|42370.2|11
1632479440000|2021-09-24 10:30:40|42390.2|42370.2|42387.7|42367.7|42390.2|42370.2|42387.7|42367.7|1
1632479450000|2021-09-24 10:30:50|42386|42366|42383.5|42363.5|42386|42366|42383.5|42363.5|7
1632479460000|2021-09-24 10:31:00|42381|42361|42381|42361|42381|42361|42381|42361|0
1632479470000|2021-09-24 10:31:10|42379.2|42359.2|42378.5|42358.5|42379.2|42359.2|42378.5|42358.5|2
1632479480000|2021-09-24 10:31:20|42372.7|42352.7|42372.7|42352.7|42372.7|42352.7|42370.2|42350.2|3
1632479490000|2021-09-24 10:31:30|||||||||1
1632479510000|2021-09-24 10:31:50|42374.5|42354.5|42372.7|42352.7|42374.5|42354.5|42372.7|42352.7|2
1632479520000|2021-09-24 10:32:00|42371|42351|42372.7|42352.7|42372.7|42352.7|42371|42351|1
1632479530000|2021-09-24 10:32:10|42375.2|42355.2|42372.7|42352.7|42375.2|42355.2|42372.7|42352.7|2
1632479540000|2021-09-24 10:32:20|42371|42351|42368.5|42348.5|42371|42351|42368.5|42348.5|1
1632479550000|2021-09-24 10:32:30|42369.2|42349.2|42367.7|42347.7|42371|42351|42367.7|42347.7|5
1632479560000|2021-09-24 10:32:40|42362.4|42342.4|42363.5|42343.5|42363.5|42343.5|42361.7|42341.7|1
1632479570000|2021-09-24 10:32:50|42365.2|42345.2|42365.2|42345.2|42365.2|42345.2|42365.2|42345.2|2
1632479590000|2021-09-24 10:33:10|42364.5|42344.5|42367.7|42347.7|42367.7|42347.7|42364.5|42344.5|2
1632479600000|2021-09-24 10:33:20|42367|42347|42367.7|42347.7|42367.7|42347.7|42365.2|42345.2|2
1632479620000|2021-09-24 10:33:40|42365.2|42345.2|42365.2|42345.2|42365.2|42345.2|42365.2|42345.2|2
1632479630000|2021-09-24 10:33:50|42362.7|42342.7|42362.7|42342.7|42362.7|42342.7|42362.7|42342.7|3
1632479640000|2021-09-24 10:34:00|42362|42342|42360.2|42340.2|42362|42342|42360.2|42340.2|5
1632479650000|2021-09-24 10:34:10|42358.5|42338.5|42355.2|42335.2|42358.5|42338.5|42355.2|42335.2|5
1632479660000|2021-09-24 10:34:20|||||||||1
1632479670000|2021-09-24 10:34:30|42353.5|42333.5|42351.7|42331.7|42353.5|42333.5|42351.7|42331.7|2
1632479680000|2021-09-24 10:34:40|42349.9|42329.9|42352.7|42332.7|42352.7|42332.7|42349.9|42329.9|0
1632479690000|2021-09-24 10:34:50|42356|42336|42361.3|42341.3|42361.3|42341.3|42356|42336|8
1632479730000|2021-09-24 10:35:30|42363.1|42343.1|42359.5|42339.5|42363.1|42343.1|42359.5|42339.5|1
1632479740000|2021-09-24 10:35:40|42361.3|42341.3|42362|42342|42362|42342|42361.3|42341.3|2
1632479750000|2021-09-24 10:35:50|42363.8|42343.8|42363.8|42343.8|42363.8|42343.8|42363.8|42343.8|1
1632479760000|2021-09-24 10:36:00|42361.3|42341.3|42361.3|42341.3|42361.3|42341.3|42361.3|42341.3|1
1632479770000|2021-09-24 10:36:10|42359.5|42339.5|42359.5|42339.5|42359.5|42339.5|42359.5|42339.5|1
1632479780000|2021-09-24 10:36:20|42361.3|42341.3|42362.7|42342.7|42362.7|42342.7|42361.3|42341.3|6
1632479790000|2021-09-24 10:36:30|42364.5|42344.5|42365.2|42345.2|42365.2|42345.2|42364.5|42344.5|1
1632479800000|2021-09-24 10:36:40|||||||||1
1632479820000|2021-09-24 10:37:00|42362.7|42342.7|42360.2|42340.2|42362.7|42342.7|42360.2|42340.2|3
1632479840000|2021-09-24 10:37:20|||||||||2
1632479850000|2021-09-24 10:37:30|||||||||3
1632479860000|2021-09-24 10:37:40|||||||||1
1632479870000|2021-09-24 10:37:50|42358.5|42338.5|42358.5|42338.5|42358.5|42338.5|42358.5|42338.5|2
1632479880000|2021-09-24 10:38:00|42357.7|42337.7|42357.7|42337.7|42357.7|42337.7|42357.7|42337.7|0
1632479890000|2021-09-24 10:38:10|42358.5|42338.5|42345.2|42325.2|42358.5|42338.5|42345.2|42325.2|18
1632479900000|2021-09-24 10:38:20|42347|42327|42348.8|42328.8|42348.8|42328.8|42347|42327|0
1632479910000|2021-09-24 10:38:30|42356.3|42336.3|42356.3|42336.3|42356.3|42336.3|42356.3|42336.3|2
1632479940000|2021-09-24 10:39:00|42358.8|42338.8|42360.6|42340.6|42360.6|42340.6|42358.8|42338.8|3
1632479950000|2021-09-24 10:39:10|42358.8|42338.8|42358.8|42338.8|42358.8|42338.8|42358.8|42338.8|0
1632479960000|2021-09-24 10:39:20|42357|42337|42356.3|42336.3|42357|42337|42356.3|42336.3|1
1632479970000|2021-09-24 10:39:30|42353.8|42333.8|42353.8|42333.8|42353.8|42333.8|42353.8|42333.8|1
1632479980000|2021-09-24 10:39:40|42355.6|42335.6|42356.3|42336.3|42356.3|42336.3|42355.6|42335.6|0
1632479990000|2021-09-24 10:39:50|42355.6|42335.6|42353.8|42333.8|42355.6|42335.6|42353.8|42333.8|1
1632480000000|2021-09-24 10:40:00|42357|42337|42357|42337|42357|42337|42357|42337|2
1632480010000|2021-09-24 10:40:10|42356.3|42336.3|42356.3|42336.3|42356.3|42336.3|42356.3|42336.3|3
1632480020000|2021-09-24 10:40:20|42357|42337|42356.3|42336.3|42357|42337|42356.3|42336.3|0
1632480030000|2021-09-24 10:40:30|42357|42337|42357|42337|42357|42337|42357|42337|0
1632480040000|2021-09-24 10:40:40|42354.5|42334.5|42357|42337|42357|42337|42353.8|42333.8|0
1632480050000|2021-09-24 10:40:50|||||||||1
1632480080000|2021-09-24 10:41:20|42358.8|42338.8|42358.8|42338.8|42358.8|42338.8|42358.8|42338.8|1
1632480090000|2021-09-24 10:41:30|42357|42337|42357|42337|42357|42337|42357|42337|1
1632480100000|2021-09-24 10:41:40|42358.8|42338.8|42357|42337|42358.8|42338.8|42357|42337|0
1632480130000|2021-09-24 10:42:10|42358.8|42338.8|42358.8|42338.8|42358.8|42338.8|42358.8|42338.8|0
1632480140000|2021-09-24 10:42:20|42357|42337|42357|42337|42357|42337|42357|42337|0
1632480150000|2021-09-24 10:42:30|42356.3|42336.3|42356.3|42336.3|42356.3|42336.3|42356.3|42336.3|0
1632480160000|2021-09-24 10:42:40|42359.9|42339.9|42352|42332|42361.3|42341.3|42350.2|42330.2|17
1632480170000|2021-09-24 10:42:50|42358.1|42338.1|42358.8|42338.8|42358.8|42338.8|42358.1|42338.1|1
1632480180000|2021-09-24 10:43:00|42359.5|42339.5|42369.5|42349.5|42369.5|42349.5|42358.8|42338.8|9
1632480190000|2021-09-24 10:43:10|42368.8|42348.8|42378.8|42358.8|42378.8|42358.8|42368.8|42348.8|3
1632480200000|2021-09-24 10:43:20|42379.5|42359.5|42375.2|42355.2|42379.5|42359.5|42375.2|42355.2|6
1632480210000|2021-09-24 10:43:30|42374.5|42354.5|42374.5|42354.5|42374.5|42354.5|42374.5|42354.5|0
1632480220000|2021-09-24 10:43:40|42372|42352|42372|42352|42372|42352|42372|42352|1
1632480230000|2021-09-24 10:43:50|42372.7|42352.7|42372|42352|42374.5|42354.5|42372|42352|0
1632480240000|2021-09-24 10:44:00|42371.3|42351.3|42367|42347|42371.3|42351.3|42367|42347|4
1632480250000|2021-09-24 10:44:10|42365.2|42345.2|42365.2|42345.2|42365.2|42345.2|42365.2|42345.2|0
1632480260000|2021-09-24 10:44:20|42367|42347|42369.5|42349.5|42369.5|42349.5|42367|42347|25
1632480270000|2021-09-24 10:44:30|42367.7|42347.7|42367|42347|42367.7|42347.7|42367|42347|0
1632480280000|2021-09-24 10:44:40|42366.3|42346.3|42366.3|42346.3|42366.3|42346.3|42366.3|42346.3|0
1632480290000|2021-09-24 10:44:50|42367|42347|42367|42347|42367|42347|42367|42347|0
1632480310000|2021-09-24 10:45:10|42364.5|42344.5|42359.5|42339.5|42364.5|42344.5|42359.5|42339.5|0
1632480340000|2021-09-24 10:45:40|||||||||1
1632480360000|2021-09-24 10:46:00|42360.2|42340.2|42366.3|42346.3|42366.3|42346.3|42360.2|42340.2|9
1632480370000|2021-09-24 10:46:10|42364.5|42344.5|42364.5|42344.5|42364.5|42344.5|42364.5|42344.5|1
1632480380000|2021-09-24 10:46:20|42365.2|42345.2|42365.2|42345.2|42365.2|42345.2|42365.2|42345.2|0
1632480390000|2021-09-24 10:46:30|42367|42347|42367|42347|42367|42347|42367|42347|0
1632480400000|2021-09-24 10:46:40|42368.8|42348.8|42368.8|42348.8|42368.8|42348.8|42368.8|42348.8|0
1632480420000|2021-09-24 10:47:00|42371.3|42351.3|42367|42347|42371.3|42351.3|42367|42347|1
1632480430000|2021-09-24 10:47:10|||||||||1
1632480440000|2021-09-24 10:47:20|42366.3|42346.3|42364.5|42344.5|42366.3|42346.3|42364.5|42344.5|2
1632480460000|2021-09-24 10:47:40|42362|42342|42362|42342|42362|42342|42362|42342|0
1632480470000|2021-09-24 10:47:50|42363.8|42343.8|42363.8|42343.8|42363.8|42343.8|42363.8|42343.8|0
1632480480000|2021-09-24 10:48:00|42365.6|42345.6|42366.3|42346.3|42366.3|42346.3|42365.6|42345.6|0
1632480490000|2021-09-24 10:48:10|42368.8|42348.8|42370.6|42350.6|42370.6|42350.6|42368.8|42348.8|3
1632480500000|2021-09-24 10:48:20|42372.4|42352.4|42370.6|42350.6|42372.4|42352.4|42370.6|42350.6|0
1632480520000|2021-09-24 10:48:40|42368.8|42348.8|42368.8|42348.8|42368.8|42348.8|42367|42347|1
1632480530000|2021-09-24 10:48:50|42367|42347|42368.8|42348.8|42368.8|42348.8|42367|42347|0
1632480540000|2021-09-24 10:49:00|42367|42347|42367|42347|42369.5|42349.5|42367|42347|2
1632480550000|2021-09-24 10:49:10|42368.8|42348.8|42369.5|42349.5|42369.5|42349.5|42368.8|42348.8|1
1632480570000|2021-09-24 10:49:30|42371.3|42351.3|42374.5|42354.5|42375.2|42355.2|42371.3|42351.3|2
1632480580000|2021-09-24 10:49:40|42377.7|42357.7|42377|42357|42379.5|42359.5|42375.2|42355.2|1
1632480590000|2021-09-24 10:49:50|42377.7|42357.7|42379.5|42359.5|42381.3|42361.3|42377|42357|0
1632480600000|2021-09-24 10:50:00|42381.3|42361.3|42381.3|42361.3|42381.3|42361.3|42381.3|42361.3|1
1632480610000|2021-09-24 10:50:10|42378.8|42358.8|42376.3|42356.3|42378.8|42358.8|42376.3|42356.3|1
1632480620000|2021-09-24 10:50:20|42377|42357|42377|42357|42377|42357|42376.3|42356.3|1
1632480630000|2021-09-24 10:50:30|42376.3|42356.3|42378.8|42358.8|42379.5|42359.5|42376.3|42356.3|0
1632480640000|2021-09-24 10:50:40|42379.5|42359.5|42379.5|42359.5|42379.5|42359.5|42379.5|42359.5|0
1632480650000|2021-09-24 10:50:50|42377|42357|42377|42357|42377|42357|42377|42357|1
1632480660000|2021-09-24 10:51:00|42379.5|42359.5|42392|42372|42392|42372|42379.5|42359.5|6
1632480670000|2021-09-24 10:51:10|42387|42367|42387|42367|42387|42367|42387|42367|2
1632480700000|2021-09-24 10:51:40|42388.8|42368.8|42388.8|42368.8|42388.8|42368.8|42388.8|42368.8|1
1632480720000|2021-09-24 10:52:00|42387|42367|42387|42367|42387|42367|42387|42367|4
1632480730000|2021-09-24 10:52:10|42385.2|42365.2|42387|42367|42387|42367|42385.2|42365.2|3
1632480740000|2021-09-24 10:52:20|42384.5|42364.5|42382|42362|42384.5|42364.5|42382|42362|0
1632480770000|2021-09-24 10:52:50|42384.5|42364.5|42387|42367|42387|42367|42384.5|42364.5|2
1632480790000|2021-09-24 10:53:10|42384.5|42364.5|42384.5|42364.5|42384.5|42364.5|42384.5|42364.5|5
1632480810000|2021-09-24 10:53:30|42382.7|42362.7|42381.3|42361.3|42382.7|42362.7|42381.3|42361.3|1
1632480820000|2021-09-24 10:53:40|42382|42362|42382|42362|42382|42362|42382|42362|1
1632480830000|2021-09-24 10:53:50|42384.5|42364.5|42387|42367|42387|42367|42384.5|42364.5|2
1632480850000|2021-09-24 10:54:10|42399.5|42379.5|42397|42377|42399.5|42379.5|42397|42377|11
1632480860000|2021-09-24 10:54:20|42398.8|42378.8|42399.5|42379.5|42399.5|42379.5|42398.8|42378.8|0
1632480870000|2021-09-24 10:54:30|42394.5|42374.5|42394.5|42374.5|42394.5|42374.5|42389.5|42369.5|4
1632480900000|2021-09-24 10:55:00|42392|42372|42392|42372|42392|42372|42392|42372|1
1632480920000|2021-09-24 10:55:20|||||||||1
1632480930000|2021-09-24 10:55:30|42393.8|42373.8|42392|42372|42393.8|42373.8|42390.2|42370.2|1
1632480940000|2021-09-24 10:55:40|42387.7|42367.7|42389.5|42369.5|42391.3|42371.3|42387.7|42367.7|1
1632480950000|2021-09-24 10:55:50|42391.3|42371.3|42382|42362|42391.3|42371.3|42382|42362|3
1632480960000|2021-09-24 10:56:00|||||||||2
1632480970000|2021-09-24 10:56:10|42381.3|42361.3|42376.3|42356.3|42381.3|42361.3|42376.3|42356.3|1
1632480980000|2021-09-24 10:56:20|42373.8|42353.8|42368.8|42348.8|42373.8|42353.8|42368.1|42348.1|11
1632480990000|2021-09-24 10:56:30|42368.1|42348.1|42371.3|42351.3|42371.3|42351.3|42368.1|42348.1|1
1632481000000|2021-09-24 10:56:40|42373.1|42353.1|42373.8|42353.8|42373.8|42353.8|42373.1|42353.1|2
1632481020000|2021-09-24 10:57:00|42377.4|42357.4|42382|42362|42382|42362|42377.4|42357.4|1
1632481030000|2021-09-24 10:57:10|42384.5|42364.5|42377.7|42357.7|42384.5|42364.5|42377.7|42357.7|10
1632481040000|2021-09-24 10:57:20|42377|42357|42371.3|42351.3|42377|42357|42371.3|42351.3|1
1632481050000|2021-09-24 10:57:30|42370.6|42350.6|42367|42347|42370.6|42350.6|42367|42347|1
1632481070000|2021-09-24 10:57:50|42365.2|42345.2|42364.5|42344.5|42365.2|42345.2|42364.5|42344.5|0
1632481080000|2021-09-24 10:58:00|42362|42342|42357|42337|42362|42342|42356.3|42336.3|1
1632481090000|2021-09-24 10:58:10|42356.3|42336.3|42356.3|42336.3|42356.3|42336.3|42356.3|42336.3|0
1632481100000|2021-09-24 10:58:20|42357|42337|42357|42337|42357|42337|42357|42337|0
1632481110000|2021-09-24 10:58:30|42356.3|42336.3|42357|42337|42357|42337|42356.3|42336.3|0
1632481120000|2021-09-24 10:58:40|42349.5|42329.5|42348.8|42328.8|42349.5|42329.5|42348.8|42328.8|8
1632481140000|2021-09-24 10:59:00|42347|42327|42347|42327|42348.8|42328.8|42347|42327|8
1632481150000|2021-09-24 10:59:10|42349.5|42329.5|42349.5|42329.5|42349.5|42329.5|42349.5|42329.5|7
1632481160000|2021-09-24 10:59:20|42352|42332|42357|42337|42357|42337|42352|42332|1
1632481170000|2021-09-24 10:59:30|42352|42332|42358.8|42338.8|42361.3|42341.3|42352|42332|2
1632481180000|2021-09-24 10:59:40|42357|42337|42357|42337|42357|42337|42357|42337|1
1632481190000|2021-09-24 10:59:50|42358.8|42338.8|42354.5|42334.5|42359.5|42339.5|42354.5|42334.5|4
1632481200000|2021-09-24 11:00:00|42357|42337|42374.5|42354.5|42374.5|42354.5|42357|42337|9
1632481220000|2021-09-24 11:00:20|42376.3|42356.3|42377|42357|42377|42357|42376.3|42356.3|0
1632481230000|2021-09-24 11:00:30|42374.5|42354.5|42372|42352|42377|42357|42372|42352|1
1632481280000|2021-09-24 11:01:20|42373.8|42353.8|42373.8|42353.8|42373.8|42353.8|42373.8|42353.8|6
1632481310000|2021-09-24 11:01:50|42372|42352|42372|42352|42372|42352|42372|42352|2
1632481320000|2021-09-24 11:02:00|42373.8|42353.8|42372|42352|42374.5|42354.5|42371.3|42351.3|5
1632481330000|2021-09-24 11:02:10|42378.8|42358.8|42378.8|42358.8|42378.8|42358.8|42378.8|42358.8|5
1632481340000|2021-09-24 11:02:20|42381.3|42361.3|42373.1|42353.1|42381.3|42361.3|42373.1|42353.1|1
1632481350000|2021-09-24 11:02:30|42369.5|42349.5|42368.8|42348.8|42373.8|42353.8|42368.8|42348.8|12
1632481370000|2021-09-24 11:02:50|42366.3|42346.3|42364.5|42344.5|42367|42347|42364.5|42344.5|2
1632481380000|2021-09-24 11:03:00|42367|42347|42374.5|42354.5|42374.5|42354.5|42367|42347|8
1632481390000|2021-09-24 11:03:10|42377|42357|42377|42357|42377|42357|42377|42357|1
1632481400000|2021-09-24 11:03:20|42380.2|42360.2|42379.5|42359.5|42382|42362|42379.5|42359.5|1
1632481410000|2021-09-24 11:03:30|42382|42362|42382|42362|42382|42362|42382|42362|2
1632481420000|2021-09-24 11:03:40|||||||||2
1632481440000|2021-09-24 11:04:00|||||||||1
1632481450000|2021-09-24 11:04:10|42384.5|42364.5|42384.5|42364.5|42384.5|42364.5|42384.5|42364.5|0
1632481460000|2021-09-24 11:04:20|42386.3|42366.3|42384.5|42364.5|42387|42367|42384.5|42364.5|4
1632481470000|2021-09-24 11:04:30|||||||||1
1632481480000|2021-09-24 11:04:40|42380.2|42360.2|42372.7|42352.7|42380.2|42360.2|42372.7|42352.7|14
1632481490000|2021-09-24 11:04:50|42372|42352|42372|42352|42372|42352|42372|42352|0
1632481500000|2021-09-24 11:05:00|42369.5|42349.5|42379.5|42359.5|42379.5|42359.5|42369.5|42349.5|1
1632481510000|2021-09-24 11:05:10|42377|42357|42377|42357|42381.3|42361.3|42377|42357|0
1632481520000|2021-09-24 11:05:20|42372|42352|42372|42352|42372|42352|42372|42352|7
1632481530000|2021-09-24 11:05:30|||||||||1
1632481540000|2021-09-24 11:05:40|42370.2|42350.2|42369.5|42349.5|42370.2|42350.2|42369.5|42349.5|0
1632481550000|2021-09-24 11:05:50|42372|42352|42372|42352|42372|42352|42372|42352|1
1632481580000|2021-09-24 11:06:20|42369.5|42349.5|42369.5|42349.5|42372|42352|42369.5|42349.5|0
1632481590000|2021-09-24 11:06:30|42367|42347|42367|42347|42367|42347|42367|42347|1
1632481620000|2021-09-24 11:07:00|42366.3|42346.3|42365.2|42345.2|42366.3|42346.3|42364.5|42344.5|4
1632481630000|2021-09-24 11:07:10|42364.5|42344.5|42352|42332|42364.5|42344.5|42352|42332|12
1632481640000|2021-09-24 11:07:20|42349.5|42329.5|42344.5|42324.5|42349.5|42329.5|42344.5|42324.5|2
1632481650000|2021-09-24 11:07:30|42343.8|42323.8|42339.5|42319.5|42346.3|42326.3|42339.5|42319.5|1
1632481660000|2021-09-24 11:07:40|42337.7|42317.7|42339.5|42319.5|42339.5|42319.5|42337|42317|9
1632481670000|2021-09-24 11:07:50|||||||||1
1632481680000|2021-09-24 11:08:00|42341.3|42321.3|42342|42322|42342|42322|42341.3|42321.3|1
1632481690000|2021-09-24 11:08:10|||||||||2
1632481700000|2021-09-24 11:08:20|||||||||2
1632481710000|2021-09-24 11:08:30|42339.5|42319.5|42342|42322|42342|42322|42339.5|42319.5|2
1632481720000|2021-09-24 11:08:40|42344.5|42324.5|42347|42327|42347|42327|42344.5|42324.5|8
1632481730000|2021-09-24 11:08:50|||||||||3
1632481740000|2021-09-24 11:09:00|42349.5|42329.5|42352|42332|42352|42332|42347|42327|2
1632481750000|2021-09-24 11:09:10|42350.2|42330.2|42350.2|42330.2|42350.2|42330.2|42350.2|42330.2|2
1632481760000|2021-09-24 11:09:20|42349.5|42329.5|42347|42327|42351.3|42331.3|42347|42327|0
1632481780000|2021-09-24 11:09:40|42348.8|42328.8|42349.5|42329.5|42349.5|42329.5|42347|42327|1
1632481790000|2021-09-24 11:09:50|42352|42332|42347|42327|42352|42332|42347|42327|1
1632481800000|2021-09-24 11:10:00|42348.8|42328.8|42347|42327|42349.5|42329.5|42347|42327|2
1632481810000|2021-09-24 11:10:10|42348.8|42328.8|42329.5|42309.5|42348.8|42328.8|42329.5|42309.5|8
1632481820000|2021-09-24 11:10:20|42327|42307|42327|42307|42327|42307|42327|42307|1
1632481830000|2021-09-24 11:10:30|42332|42312|42335.2|42315.2|42337|42317|42332|42312|6
1632481840000|2021-09-24 11:10:40|42336.3|42316.3|42332|42312|42337|42317|42332|42312|0
1632481850000|2021-09-24 11:10:50|42337|42317|42332|42312|42339.5|42319.5|42332|42312|2
1632481860000|2021-09-24 11:11:00|42330.2|42310.2|42332|42312|42332|42312|42330.2|42310.2|1
1632481870000|2021-09-24 11:11:10|42331.3|42311.3|42327|42307|42332|42312|42327|42307|0
1632481880000|2021-09-24 11:11:20|||||||||2
1632481890000|2021-09-24 11:11:30|42324.5|42304.5|42324.5|42304.5|42324.5|42304.5|42324.5|42304.5|0
1632481900000|2021-09-24 11:11:40|42325.2|42305.2|42327|42307|42327|42307|42325.2|42305.2|2
1632481910000|2021-09-24 11:11:50|42325.2|42305.2|42312|42292|42325.2|42305.2|42312|42292|9
1632481920000|2021-09-24 11:12:00|42310.2|42290.2|42300.2|42280.2|42312|42292|42300.2|42280.2|8
1632481930000|2021-09-24 11:12:10|42297|42277|42295.2|42275.2|42302|42282|42294.5|42274.5|19
1632481940000|2021-09-24 11:12:20|42297|42277|42285.2|42265.2|42297|42277|42285.2|42265.2|7
1632481950000|2021-09-24 11:12:30|42283.4|42263.4|42267.7|42247.7|42283.4|42263.4|42267.7|42247.7|12
1632481960000|2021-09-24 11:12:40|42272|42252|42267.7|42247.7|42272|42252|42267.7|42247.7|20
1632481970000|2021-09-24 11:12:50|42262.7|42242.7|42267|42247|42267|42247|42262|42242|9
1632481980000|2021-09-24 11:13:00|42268.8|42248.8|42264.5|42244.5|42269.5|42249.5|42264.5|42244.5|5
1632481990000|2021-09-24 11:13:10|42260.2|42240.2|42252|42232|42260.2|42240.2|42252|42232|17
1632482000000|2021-09-24 11:13:20|42251.3|42231.3|42242|42222|42251.3|42231.3|42242|42222|6
1632482010000|2021-09-24 11:13:30|42237|42217|42244.5|42224.5|42244.5|42224.5|42237|42217|6
1632482020000|2021-09-24 11:13:40|42247|42227|42252|42232|42252|42232|42247|42227|8
1632482040000|2021-09-24 11:14:00|42249.5|42229.5|42249.5|42229.5|42249.5|42229.5|42249.5|42229.5|3
1632482060000|2021-09-24 11:14:20|42247.7|42227.7|42247|42227|42247.7|42227.7|42244.5|42224.5|7
1632482070000|2021-09-24 11:14:30|42249.5|42229.5|42251.3|42231.3|42251.3|42231.3|42249.5|42229.5|4
1632482080000|2021-09-24 11:14:40|42247.7|42227.7|42247.7|42227.7|42247.7|42227.7|42245.9|42225.9|2
1632482090000|2021-09-24 11:14:50|42245.2|42225.2|42246.3|42226.3|42246.3|42226.3|42242|42222|6
1632482100000|2021-09-24 11:15:00|42240.2|42220.2|42239.5|42219.5|42240.2|42220.2|42239.5|42219.5|6
1632482110000|2021-09-24 11:15:10|42241.3|42221.3|42242|42222|42242|42222|42241.3|42221.3|2
1632482120000|2021-09-24 11:15:20|42243.8|42223.8|42254.5|42234.5|42257|42237|42243.8|42223.8|5
1632482130000|2021-09-24 11:15:30|42256.3|42236.3|42252|42232|42257|42237|42252|42232|10
1632482140000|2021-09-24 11:15:40|42252.7|42232.7|42257|42237|42257|42237|42252.7|42232.7|15
1632482150000|2021-09-24 11:15:50|42254.5|42234.5|42252|42232|42254.5|42234.5|42252|42232|5
1632482160000|2021-09-24 11:16:00|42257|42237|42257|42237|42257|42237|42257|42237|0
1632482170000|2021-09-24 11:16:10|42254.5|42234.5|42264.5|42244.5|42264.5|42244.5|42254.5|42234.5|10
1632482180000|2021-09-24 11:16:20|||||||||1
1632482190000|2021-09-24 11:16:30|42263.8|42243.8|42262|42242|42263.8|42243.8|42262|42242|6
1632482200000|2021-09-24 11:16:40|42264.5|42244.5|42266.3|42246.3|42266.3|42246.3|42264.5|42244.5|2
1632482210000|2021-09-24 11:16:50|42265.6|42245.6|42262|42242|42265.6|42245.6|42259.5|42239.5|1
1632482220000|2021-09-24 11:17:00|42263.8|42243.8|42262.7|42242.7|42268.8|42248.8|42262.7|42242.7|5
1632482230000|2021-09-24 11:17:10|42252|42232|42252|42232|42252|42232|42252|42232|19
1632482240000|2021-09-24 11:17:20|42250.2|42230.2|42249.5|42229.5|42250.2|42230.2|42249.5|42229.5|1
1632482250000|2021-09-24 11:17:30|42247.7|42227.7|42247|42227|42247.7|42227.7|42247|42227|1
1632482260000|2021-09-24 11:17:40|42242.7|42222.7|42242|42222|42242.7|42222.7|42242|42222|4
1632482270000|2021-09-24 11:17:50|42242.7|42222.7|42244.5|42224.5|42244.5|42224.5|42242.7|42222.7|2
1632482280000|2021-09-24 11:18:00|42246.3|42226.3|42244.5|42224.5|42246.3|42226.3|42244.5|42224.5|0
1632482290000|2021-09-24 11:18:10|42246.3|42226.3|42260.2|42240.2|42262|42242|42244.5|42224.5|1
1632482300000|2021-09-24 11:18:20|42259.5|42239.5|42257.7|42237.7|42262|42242|42257.7|42237.7|1
1632482310000|2021-09-24 11:18:30|42261.3|42241.3|42262|42242|42262.7|42242.7|42261.3|42241.3|3
1632482320000|2021-09-24 11:18:40|42264.5|42244.5|42275.2|42255.2|42275.2|42255.2|42264.5|42244.5|7
1632482330000|2021-09-24 11:18:50|42274.5|42254.5|42272|42252|42274.5|42254.5|42269.5|42249.5|4
1632482340000|2021-09-24 11:19:00|42274.5|42254.5|42282|42262|42282|42262|42274.5|42254.5|1
1632482350000|2021-09-24 11:19:10|42284.5|42264.5|42282|42262|42287|42267|42282|42262|0
1632482370000|2021-09-24 11:19:30|42279.5|42259.5|42274.5|42254.5|42279.5|42259.5|42274.5|42254.5|3
1632482380000|2021-09-24 11:19:40|42277|42257|42274.5|42254.5|42277|42257|42274.5|42254.5|1
1632482390000|2021-09-24 11:19:50|42272|42252|42269.5|42249.5|42274.5|42254.5|42269.5|42249.5|2
1632482400000|2021-09-24 11:20:00|42274.5|42254.5|42277.7|42257.7|42279.5|42259.5|42274.5|42254.5|1
1632482410000|2021-09-24 11:20:10|42278.8|42258.8|42282|42262|42282|42262|42277|42257|2
1632482420000|2021-09-24 11:20:20|42284.5|42264.5|42288.8|42268.8|42289.5|42269.5|42284.5|42264.5|1
1632482430000|2021-09-24 11:20:30|42289.5|42269.5|42297|42277|42297|42277|42287|42267|13
1632482440000|2021-09-24 11:20:40|42292.7|42272.7|42292.7|42272.7|42292.7|42272.7|42292.7|42272.7|1
1632482450000|2021-09-24 11:20:50|42290.9|42270.9|42292|42272|42292|42272|42290.2|42270.2|2
1632482460000|2021-09-24 11:21:00|42289.5|42269.5|42291.3|42271.3|42293.8|42273.8|42289.5|42269.5|2
1632482470000|2021-09-24 11:21:10|42292|42272|42297|42277|42297|42277|42292|42272|0
1632482480000|2021-09-24 11:21:20|42303.8|42283.8|42307|42287|42307|42287|42303.8|42283.8|1
1632482490000|2021-09-24 11:21:30|42309.5|42289.5|42317|42297|42317|42297|42309.5|42289.5|13
1632482500000|2021-09-24 11:21:40|42319.5|42299.5|42319.5|42299.5|42319.5|42299.5|42317|42297|17
1632482510000|2021-09-24 11:21:50|42307.7|42287.7|42307|42287|42307.7|42287.7|42307|42287|8
1632482520000|2021-09-24 11:22:00|42310.2|42290.2|42329.5|42309.5|42333.8|42313.8|42310.2|42290.2|47
1632482530000|2021-09-24 11:22:10|42327|42307|42323.8|42303.8|42327|42307|42322|42302|3
1632482540000|2021-09-24 11:22:20|42322|42302|42322|42302|42322|42302|42322|42302|0
1632482550000|2021-09-24 11:22:30|42299.5|42279.5|42297|42277|42299.5|42279.5|42297|42277|6
1632482570000|2021-09-24 11:22:50|42295.2|42275.2|42295.2|42275.2|42295.2|42275.2|42295.2|42275.2|1
1632482580000|2021-09-24 11:23:00|42294.5|42274.5|42287|42267|42294.5|42274.5|42287|42267|2
1632482590000|2021-09-24 11:23:10|42288.8|42268.8|42292|42272|42292|42272|42288.8|42268.8|1
1632482610000|2021-09-24 11:23:30|42290.2|42270.2|42289.5|42269.5|42290.2|42270.2|42289.5|42269.5|1
1632482620000|2021-09-24 11:23:40|42292|42272|42292|42272|42292|42272|42292|42272|3
1632482630000|2021-09-24 11:23:50|42290.2|42270.2|42288.8|42268.8|42290.2|42270.2|42287|42267|10
1632482640000|2021-09-24 11:24:00|42291.3|42271.3|42294.5|42274.5|42294.5|42274.5|42291.3|42271.3|2
1632482650000|2021-09-24 11:24:10|42286.3|42266.3|42283.4|42263.4|42286.3|42266.3|42283.4|42263.4|3
1632482660000|2021-09-24 11:24:20|42282|42262|42279.5|42259.5|42282|42262|42279.5|42259.5|3
1632482670000|2021-09-24 11:24:30|42277|42257|42277|42257|42277|42257|42277|42257|3
1632482680000|2021-09-24 11:24:40|42275.2|42255.2|42272.7|42252.7|42275.2|42255.2|42272.7|42252.7|0
1632482690000|2021-09-24 11:24:50|42272|42252|42259.2|42239.2|42272|42252|42259.2|42239.2|22
1632482700000|2021-09-24 11:25:00|42258.4|42238.4|42254.5|42234.5|42260.2|42240.2|42254.5|42234.5|2
1632482710000|2021-09-24 11:25:10|42256.3|42236.3|42260.6|42240.6|42260.6|42240.6|42256.3|42236.3|2
1632482720000|2021-09-24 11:25:20|42257|42237|42264.5|42244.5|42264.5|42244.5|42257|42237|4
1632482730000|2021-09-24 11:25:30|42266.3|42246.3|42266.3|42246.3|42266.3|42246.3|42263.8|42243.8|2
1632482740000|2021-09-24 11:25:40|42267|42247|42269.5|42249.5|42269.5|42249.5|42267|42247|0
1632482750000|2021-09-24 11:25:50|||||||||2
1632482770000|2021-09-24 11:26:10|42267.7|42247.7|42264.5|42244.5|42267.7|42247.7|42264.5|42244.5|2
1632482780000|2021-09-24 11:26:20|42266.3|42246.3|42269.5|42249.5|42269.5|42249.5|42266.3|42246.3|4
1632482790000|2021-09-24 11:26:30|42270.2|42250.2|42270.2|42250.2|42270.2|42250.2|42270.2|42250.2|1
1632482800000|2021-09-24 11:26:40|42277|42257|42277|42257|42277|42257|42277|42257|8
1632482810000|2021-09-24 11:26:50|42280.6|42260.6|42282|42262|42283.1|42263.1|42280.6|42260.6|2
1632482820000|2021-09-24 11:27:00|42282.7|42262.7|42282|42262|42284.5|42264.5|42282|42262|0
1632482830000|2021-09-24 11:27:10|42287|42267|42290.2|42270.2|42292|42272|42287|42267|6
1632482850000|2021-09-24 11:27:30|42292|42272|42287|42267|42292|42272|42287|42267|0
1632482860000|2021-09-24 11:27:40|42290.2|42270.2|42292|42272|42292|42272|42287|42267|0
1632482870000|2021-09-24 11:27:50|42287|42267|42292|42272|42292|42272|42287|42267|0
1632482880000|2021-09-24 11:28:00|||||||||1
1632482890000|2021-09-24 11:28:10|42278.4|42258.4|42277.7|42257.7|42278.4|42258.4|42277.7|42257.7|6
1632482900000|2021-09-24 11:28:20|42283.8|42263.8|42285.6|42265.6|42285.6|42265.6|42283.8|42263.8|2
1632482910000|2021-09-24 11:28:30|42287.3|42267.3|42289.5|42269.5|42289.5|42269.5|42287.3|42267.3|2
1632482920000|2021-09-24 11:28:40|42291.3|42271.3|42302|42282|42302|42282|42291.3|42271.3|5
1632482940000|2021-09-24 11:29:00|42307|42287|42307|42287|42311.3|42291.3|42307|42287|7
1632482950000|2021-09-24 11:29:10|42312|42292|42312|42292|42312|42292|42312|42292|0
1632482960000|2021-09-24 11:29:20|42314.5|42294.5|42318.8|42298.8|42318.8|42298.8|42314.5|42294.5|2
1632482970000|2021-09-24 11:29:30|42323.1|42303.1|42330.2|42310.2|42330.2|42310.2|42323.1|42303.1|11
1632482980000|2021-09-24 11:29:40|42329.5|42309.5|42334.5|42314.5|42334.5|42314.5|42329.5|42309.5|3
1632482990000|2021-09-24 11:29:50|42332|42312|42333.8|42313.8|42333.8|42313.8|42331.3|42311.3|10
1632483000000|2021-09-24 11:30:00|42336.3|42316.3|42331.3|42311.3|42344.5|42324.5|42331.3|42311.3|20
1632483010000|2021-09-24 11:30:10|42333.8|42313.8|42313.8|42293.8|42336.3|42316.3|42305.2|42285.2|22
1632483020000|2021-09-24 11:30:20|42323.1|42303.1|42323.1|42303.1|42323.1|42303.1|42323.1|42303.1|6
1632483030000|2021-09-24 11:30:30|42325.6|42305.6|42324.5|42304.5|42329.5|42309.5|42324.5|42304.5|5
1632483040000|2021-09-24 11:30:40|42327|42307|42323.8|42303.8|42327|42307|42317|42297|12
1632483050000|2021-09-24 11:30:50|42326.3|42306.3|42328.8|42308.8|42328.8|42308.8|42326.3|42306.3|0
1632483060000|2021-09-24 11:31:00|42332|42312|42322|42302|42332|42312|42322|42302|31
1632483070000|2021-09-24 11:31:10|42320.6|42300.6|42319.5|42299.5|42322|42302|42319.5|42299.5|2
1632483080000|2021-09-24 11:31:20|42321.3|42301.3|42319.5|42299.5|42322|42302|42319.5|42299.5|0
1632483090000|2021-09-24 11:31:30|42321.3|42301.3|42297|42277|42322|42302|42292.7|42272.7|56
1632483100000|2021-09-24 11:31:40|42296.3|42276.3|42282.7|42262.7|42296.3|42276.3|42282.7|42262.7|20
1632483110000|2021-09-24 11:31:50|42280.2|42260.2|42273.4|42253.4|42282.7|42262.7|42273.4|42253.4|19
1632483120000|2021-09-24 11:32:00|42270.9|42250.9|42275.9|42255.9|42276.7|42256.7|42270.9|42250.9|15
1632483130000|2021-09-24 11:32:10|42278.4|42258.4|42294.2|42274.2|42294.2|42274.2|42278.4|42258.4|6
1632483140000|2021-09-24 11:32:20|42293.4|42273.4|42291.7|42271.7|42293.4|42273.4|42291.7|42271.7|10
1632483150000|2021-09-24 11:32:30|42293.4|42273.4|42272.7|42252.7|42293.4|42273.4|42272.7|42252.7|10
1632483160000|2021-09-24 11:32:40|42275.2|42255.2|42273.4|42253.4|42278.4|42258.4|42271.7|42251.7|7
1632483170000|2021-09-24 11:32:50|42275.2|42255.2|42273.4|42253.4|42275.2|42255.2|42270.9|42250.9|2
1632483180000|2021-09-24 11:33:00|42271.7|42251.7|42274.9|42254.9|42283.4|42263.4|42271.7|42251.7|8
1632483190000|2021-09-24 11:33:10|42273.4|42253.4|42275.9|42255.9|42275.9|42255.9|42273.4|42253.4|1
1632483200000|2021-09-24 11:33:20|42285.2|42265.2|42279.2|42259.2|42288.4|42268.4|42279.2|42259.2|11
1632483210000|2021-09-24 11:33:30|42277.4|42257.4|42290.9|42270.9|42290.9|42270.9|42270.9|42250.9|17
1632483220000|2021-09-24 11:33:40|42293.4|42273.4|42298.4|42278.4|42298.4|42278.4|42293.4|42273.4|0
1632483230000|2021-09-24 11:33:50|||||||||5
1632483240000|2021-09-24 11:34:00|42303.4|42283.4|42297.7|42277.7|42303.4|42283.4|42295.9|42275.9|19
1632483250000|2021-09-24 11:34:10|42300.2|42280.2|42300.9|42280.9|42300.9|42280.9|42295.9|42275.9|10
1632483260000|2021-09-24 11:34:20|42301.7|42281.7|42330.2|42310.2|42330.2|42310.2|42301.7|42281.7|31
1632483270000|2021-09-24 11:34:30|42327.7|42307.7|42308.4|42288.4|42327.7|42307.7|42308.4|42288.4|14
1632483280000|2021-09-24 11:34:40|42307.7|42287.7|42288.4|42268.4|42307.7|42287.7|42283.4|42263.4|55
1632483290000|2021-09-24 11:34:50|42283.4|42263.4|42285.9|42265.9|42285.9|42265.9|42276.7|42256.7|22
1632483300000|2021-09-24 11:35:00|42283.4|42263.4|42308.4|42288.4|42308.4|42288.4|42283.4|42263.4|35
1632483310000|2021-09-24 11:35:10|42313.4|42293.4|42310.9|42290.9|42315.9|42295.9|42308.4|42288.4|8
1632483320000|2021-09-24 11:35:20|42312.7|42292.7|42293.4|42273.4|42312.7|42292.7|42293.4|42273.4|19
1632483330000|2021-09-24 11:35:30|42292.7|42272.7|42284.9|42264.9|42295.9|42275.9|42284.9|42264.9|25
1632483340000|2021-09-24 11:35:40|42284.2|42264.2|42290.9|42270.9|42290.9|42270.9|42284.2|42264.2|4
1632483350000|2021-09-24 11:35:50|42291.7|42271.7|42302|42282|42302|42282|42291.7|42271.7|7
1632483360000|2021-09-24 11:36:00|42304.5|42284.5|42313.4|42293.4|42313.4|42293.4|42304.5|42284.5|6
1632483370000|2021-09-24 11:36:10|42315.2|42295.2|42313.4|42293.4|42315.9|42295.9|42313.4|42293.4|16
1632483380000|2021-09-24 11:36:20|42315.9|42295.9|42318.4|42298.4|42318.4|42298.4|42315.9|42295.9|3
1632483390000|2021-09-24 11:36:30|42320.9|42300.9|42333.4|42313.4|42333.4|42313.4|42320.9|42300.9|9
1632483400000|2021-09-24 11:36:40|42332.7|42312.7|42315.9|42295.9|42332.7|42312.7|42315.9|42295.9|2
1632483410000|2021-09-24 11:36:50|42314.2|42294.2|42318.4|42298.4|42318.4|42298.4|42313.4|42293.4|0
1632483420000|2021-09-24 11:37:00|42313.4|42293.4|42312.7|42292.7|42313.4|42293.4|42312.7|42292.7|1
1632483430000|2021-09-24 11:37:10|||||||||3
1632483440000|2021-09-24 11:37:20|42310.9|42290.9|42315.2|42295.2|42315.2|42295.2|42310.9|42290.9|2
1632483450000|2021-09-24 11:37:30|42317.7|42297.7|42317.7|42297.7|42317.7|42297.7|42317.7|42297.7|1
1632483460000|2021-09-24 11:37:40|42315.9|42295.9|42315.9|42295.9|42315.9|42295.9|42315.9|42295.9|0
1632483480000|2021-09-24 11:38:00|42318.4|42298.4|42320.9|42300.9|42320.9|42300.9|42318.4|42298.4|6
1632483490000|2021-09-24 11:38:10|42319.2|42299.2|42313.4|42293.4|42319.2|42299.2|42313.4|42293.4|4
1632483500000|2021-09-24 11:38:20|42311.7|42291.7|42310.9|42290.9|42311.7|42291.7|42310.9|42290.9|0
1632483510000|2021-09-24 11:38:30|42308.4|42288.4|42293.4|42273.4|42308.4|42288.4|42289.2|42269.2|17
1632483520000|2021-09-24 11:38:40|42291.7|42271.7|42288.4|42268.4|42291.7|42271.7|42288.4|42268.4|2
1632483530000|2021-09-24 11:38:50|42285.9|42265.9|42285.9|42265.9|42285.9|42265.9|42285.9|42265.9|0
1632483540000|2021-09-24 11:39:00|42287.7|42267.7|42290.9|42270.9|42290.9|42270.9|42287.7|42267.7|0
1632483550000|2021-09-24 11:39:10|42290.2|42270.2|42285.9|42265.9|42290.9|42270.9|42285.9|42265.9|2
1632483560000|2021-09-24 11:39:20|42284.2|42264.2|42273.4|42253.4|42284.2|42264.2|42272.4|42252.4|4
1632483570000|2021-09-24 11:39:30|42274.2|42254.2|42273.4|42253.4|42274.2|42254.2|42270.9|42250.9|2
1632483580000|2021-09-24 11:39:40|42271.7|42251.7|42270.9|42250.9|42271.7|42251.7|42270.9|42250.9|8
1632483590000|2021-09-24 11:39:50|42272.7|42252.7|42268.4|42248.4|42273.4|42253.4|42268.4|42248.4|5
1632483600000|2021-09-24 11:40:00|42266.7|42246.7|42265.9|42245.9|42266.7|42246.7|42264.2|42244.2|6
1632483610000|2021-09-24 11:40:10|42264.2|42244.2|42263.4|42243.4|42265.9|42245.9|42263.4|42243.4|3
1632483620000|2021-09-24 11:40:20|42261.7|42241.7|42265.9|42245.9|42265.9|42245.9|42260.9|42240.9|5
1632483630000|2021-09-24 11:40:30|42263.4|42243.4|42269.2|42249.2|42272.7|42252.7|42263.4|42243.4|9
1632483640000|2021-09-24 11:40:40|42267.4|42247.4|42266.7|42246.7|42267.4|42247.4|42266.7|42246.7|0
1632483650000|2021-09-24 11:40:50|42269.2|42249.2|42264.2|42244.2|42269.2|42249.2|42264.2|42244.2|1
1632483660000|2021-09-24 11:41:00|42266.7|42246.7|42266.7|42246.7|42266.7|42246.7|42266.7|42246.7|0
1632483670000|2021-09-24 11:41:10|42268.4|42248.4|42270.2|42250.2|42270.2|42250.2|42268.4|42248.4|3
1632483680000|2021-09-24 11:41:20|42275.2|42255.2|42275.2|42255.2|42275.2|42255.2|42275.2|42255.2|1
1632483690000|2021-09-24 11:41:30|42273.4|42253.4|42273.4|42253.4|42275.9|42255.9|42273.4|42253.4|5
1632483720000|2021-09-24 11:42:00|42270.9|42250.9|42268.4|42248.4|42270.9|42250.9|42268.4|42248.4|5
1632483740000|2021-09-24 11:42:20|42266.7|42246.7|42265.9|42245.9|42267.7|42247.7|42265.9|42245.9|0
1632483750000|2021-09-24 11:42:30|42268.4|42248.4|42273.4|42253.4|42273.4|42253.4|42268.4|42248.4|5
1632483760000|2021-09-24 11:42:40|42268.4|42248.4|42270.9|42250.9|42273.4|42253.4|42268.4|42248.4|0
1632483770000|2021-09-24 11:42:50|42268.4|42248.4|42270.9|42250.9|42273.4|42253.4|42268.4|42248.4|2
1632483780000|2021-09-24 11:43:00|42268.4|42248.4|42273.4|42253.4|42273.4|42253.4|42268.4|42248.4|1
1632483790000|2021-09-24 11:43:10|||||||||1
1632483800000|2021-09-24 11:43:20|42271.7|42251.7|42276.7|42256.7|42276.7|42256.7|42271.7|42251.7|3
1632483810000|2021-09-24 11:43:30|42278.4|42258.4|42283.4|42263.4|42283.4|42263.4|42278.4|42258.4|2
1632483820000|2021-09-24 11:43:40|42280.9|42260.9|42280.9|42260.9|42280.9|42260.9|42280.9|42260.9|0
1632483840000|2021-09-24 11:44:00|42282.7|42262.7|42285.9|42265.9|42285.9|42265.9|42282.7|42262.7|3
1632483850000|2021-09-24 11:44:10|42286.7|42266.7|42288.4|42268.4|42288.4|42268.4|42285.9|42265.9|7
1632483860000|2021-09-24 11:44:20|42290.9|42270.9|42288.4|42268.4|42290.9|42270.9|42288.4|42268.4|0
1632483870000|2021-09-24 11:44:30|42290.9|42270.9|42290.9|42270.9|42290.9|42270.9|42290.9|42270.9|2
1632483880000|2021-09-24 11:44:40|42293.4|42273.4|42290.9|42270.9|42293.4|42273.4|42290.9|42270.9|0
1632483890000|2021-09-24 11:44:50|||||||||1
1632483900000|2021-09-24 11:45:00|42293.4|42273.4|42298.4|42278.4|42298.4|42278.4|42293.4|42273.4|1
1632483910000|2021-09-24 11:45:10|42293.4|42273.4|42298.4|42278.4|42298.4|42278.4|42293.4|42273.4|0
1632483920000|2021-09-24 11:45:20|42295.9|42275.9|42293.4|42273.4|42298.4|42278.4|42293.4|42273.4|0
1632483930000|2021-09-24 11:45:30|42291.7|42271.7|42293.4|42273.4|42295.9|42275.9|42290.9|42270.9|2
1632483950000|2021-09-24 11:45:50|42291.7|42271.7|42290.9|42270.9|42291.7|42271.7|42290.9|42270.9|0
1632483960000|2021-09-24 11:46:00|42292.7|42272.7|42290.9|42270.9|42293.4|42273.4|42290.9|42270.9|0
1632483970000|2021-09-24 11:46:10|42290.2|42270.2|42288.4|42268.4|42290.2|42270.2|42288.4|42268.4|3
1632483980000|2021-09-24 11:46:20|||||||||1
1632483990000|2021-09-24 11:46:30|42290.9|42270.9|42293.4|42273.4|42293.4|42273.4|42288.4|42268.4|2
1632484000000|2021-09-24 11:46:40|42266.7|42246.7|42273.4|42253.4|42273.4|42253.4|42266.7|42246.7|5
1632484010000|2021-09-24 11:46:50|42275.2|42255.2|42283.4|42263.4|42283.4|42263.4|42275.2|42255.2|2
1632484020000|2021-09-24 11:47:00|42280.9|42260.9|42284.2|42264.2|42285.2|42265.2|42280.9|42260.9|4
1632484030000|2021-09-24 11:47:10|42285.9|42265.9|42273.4|42253.4|42285.9|42265.9|42273.4|42253.4|3
1632484040000|2021-09-24 11:47:20|42271.7|42251.7|42275.2|42255.2|42275.2|42255.2|42271.7|42251.7|3
1632484050000|2021-09-24 11:47:30|42278.4|42258.4|42273.4|42253.4|42278.4|42258.4|42273.4|42253.4|6
1632484060000|2021-09-24 11:47:40|||||||||1
1632484070000|2021-09-24 11:47:50|42269.1|42249.1|42268.4|42248.4|42269.1|42249.1|42268.4|42248.4|4
1632484080000|2021-09-24 11:48:00|42265.9|42245.9|42244.1|42224.1|42265.9|42245.9|42244.1|42224.1|9
1632484090000|2021-09-24 11:48:10|42243.4|42223.4|42255.2|42235.2|42255.2|42235.2|42243.4|42223.4|7
1632484110000|2021-09-24 11:48:30|42267|42247|42270.2|42250.2|42270.2|42250.2|42265.9|42245.9|7
1632484120000|2021-09-24 11:48:40|42270.9|42250.9|42278.4|42258.4|42278.4|42258.4|42270.9|42250.9|2
1632484140000|2021-09-24 11:49:00|42282|42262|42283.4|42263.4|42288.4|42268.4|42282|42262|5
1632484150000|2021-09-24 11:49:10|||||||||3
1632484160000|2021-09-24 11:49:20|||||||||2
1632484180000|2021-09-24 11:49:40|42280.9|42260.9|42280.9|42260.9|42280.9|42260.9|42280.9|42260.9|1
1632484190000|2021-09-24 11:49:50|42282.7|42262.7|42283.4|42263.4|42283.4|42263.4|42282.7|42262.7|0
1632484200000|2021-09-24 11:50:00|42285.2|42265.2|42288.4|42268.4|42292.7|42272.7|42285.2|42265.2|5
1632484220000|2021-09-24 11:50:20|42285.9|42265.9|42285.9|42265.9|42285.9|42265.9|42285.9|42265.9|0
1632484230000|2021-09-24 11:50:30|42288.4|42268.4|42288.4|42268.4|42288.4|42268.4|42288.4|42268.4|0
1632484240000|2021-09-24 11:50:40|42290.2|42270.2|42290.9|42270.9|42290.9|42270.9|42290.2|42270.2|1
1632484250000|2021-09-24 11:50:50|42289.1|42269.1|42285.9|42265.9|42290.9|42270.9|42285.9|42265.9|4
1632484260000|2021-09-24 11:51:00|42286.6|42266.6|42285.9|42265.9|42288.4|42268.4|42285.9|42265.9|0
1632484270000|2021-09-24 11:51:10|42283.4|42263.4|42285.9|42265.9|42288.4|42268.4|42283.4|42263.4|6
1632484280000|2021-09-24 11:51:20|42283.4|42263.4|42283.4|42263.4|42283.4|42263.4|42283.4|42263.4|1
1632484290000|2021-09-24 11:51:30|42285.9|42265.9|42288.4|42268.4|42288.4|42268.4|42285.9|42265.9|5
1632484300000|2021-09-24 11:51:40|42286.6|42266.6|42288.4|42268.4|42288.4|42268.4|42286.6|42266.6|1
1632484310000|2021-09-24 11:51:50|||||||||1
1632484320000|2021-09-24 11:52:00|42289.1|42269.1|42283.4|42263.4|42290.9|42270.9|42283.4|42263.4|5
1632484330000|2021-09-24 11:52:10|42278.4|42258.4|42260.2|42240.2|42278.4|42258.4|42258.4|42238.4|12
1632484340000|2021-09-24 11:52:20|42260.9|42240.9|42255.9|42235.9|42260.9|42240.9|42255.9|42235.9|2
1632484360000|2021-09-24 11:52:40|42254.1|42234.1|42253.4|42233.4|42254.1|42234.1|42253.4|42233.4|1
1632484370000|2021-09-24 11:52:50|42256.6|42236.6|42258.4|42238.4|42258.4|42238.4|42253.4|42233.4|3
1632484380000|2021-09-24 11:53:00|42260.9|42240.9|42270.9|42250.9|42270.9|42250.9|42260.9|42240.9|11
1632484390000|2021-09-24 11:53:10|42275.9|42255.9|42264.9|42244.9|42278.4|42258.4|42263.1|42243.1|7
1632484400000|2021-09-24 11:53:20|42266.6|42246.6|42268.4|42248.4|42268.4|42248.4|42265.9|42245.9|2
1632484410000|2021-09-24 11:53:30|42270.9|42250.9|42263.4|42243.4|42273.4|42253.4|42263.4|42243.4|9
1632484420000|2021-09-24 11:53:40|42268.4|42248.4|42268.4|42248.4|42268.4|42248.4|42265.9|42245.9|1
1632484430000|2021-09-24 11:53:50|42264.9|42244.9|42263.4|42243.4|42264.9|42244.9|42263.4|42243.4|3
1632484450000|2021-09-24 11:54:10|42265.2|42245.2|42268.4|42248.4|42270.9|42250.9|42264.1|42244.1|1
1632484460000|2021-09-24 11:54:20|42269.9|42249.9|42273.4|42253.4|42273.4|42253.4|42268.4|42248.4|1
1632484470000|2021-09-24 11:54:30|42277|42257|42288.4|42268.4|42288.4|42268.4|42277|42257|0
1632484480000|2021-09-24 11:54:40|42286.6|42266.6|42283.4|42263.4|42286.6|42266.6|42283.4|42263.4|4
1632484490000|2021-09-24 11:54:50|42275.9|42255.9|42273.4|42253.4|42275.9|42255.9|42270.9|42250.9|9
1632484500000|2021-09-24 11:55:00|42275.9|42255.9|42270.9|42250.9|42275.9|42255.9|42270.9|42250.9|6
1632484510000|2021-09-24 11:55:10|42271.6|42251.6|42271.6|42251.6|42278.4|42258.4|42271.6|42251.6|13
1632484520000|2021-09-24 11:55:20|42270.9|42250.9|42283.4|42263.4|42283.4|42263.4|42270.9|42250.9|18
1632484530000|2021-09-24 11:55:30|42284.9|42264.9|42291.6|42271.6|42293.4|42273.4|42284.9|42264.9|6
1632484540000|2021-09-24 11:55:40|42288.4|42268.4|42284.9|42264.9|42288.4|42268.4|42284.9|42264.9|5
1632484550000|2021-09-24 11:55:50|42288.4|42268.4|42285.9|42265.9|42288.4|42268.4|42285.9|42265.9|1
1632484560000|2021-09-24 11:56:00|42286.6|42266.6|42288.4|42268.4|42288.4|42268.4|42286.6|42266.6|2
1632484570000|2021-09-24 11:56:10|42286.6|42266.6|42285.9|42265.9|42286.6|42266.6|42283.4|42263.4|6
1632484600000|2021-09-24 11:56:40|42286.6|42266.6|42288.4|42268.4|42288.4|42268.4|42286.6|42266.6|1
1632484610000|2021-09-24 11:56:50|42279.9|42259.9|42276.6|42256.6|42279.9|42259.9|42276.6|42256.6|6
1632484620000|2021-09-24 11:57:00|42275.9|42255.9|42273.4|42253.4|42278.4|42258.4|42273.4|42253.4|12
1632484630000|2021-09-24 11:57:10|42269.9|42249.9|42268.4|42248.4|42269.9|42249.9|42268.4|42248.4|1
1632484640000|2021-09-24 11:57:20|||||||||10
1632484650000|2021-09-24 11:57:30|42267.7|42247.7|42263.4|42243.4|42267.7|42247.7|42263.4|42243.4|3
1632484660000|2021-09-24 11:57:40|42260.9|42240.9|42258.4|42238.4|42260.9|42240.9|42258.4|42238.4|0
1632484680000|2021-09-24 11:58:00|42272.7|42252.7|42278.4|42258.4|42278.4|42258.4|42272.7|42252.7|4
1632484690000|2021-09-24 11:58:10|42276.6|42256.6|42273.4|42253.4|42276.6|42256.6|42273.4|42253.4|10
1632484700000|2021-09-24 11:58:20|42270.9|42250.9|42277|42257|42277|42257|42270.9|42250.9|6
1632484710000|2021-09-24 11:58:30|42280.2|42260.2|42280.2|42260.2|42280.2|42260.2|42280.2|42260.2|4
1632484720000|2021-09-24 11:58:40|42282.7|42262.7|42278.4|42258.4|42282.7|42262.7|42278.4|42258.4|4
1632484740000|2021-09-24 11:59:00|42277.7|42257.7|42277.7|42257.7|42277.7|42257.7|42277.7|42257.7|5
1632484750000|2021-09-24 11:59:10|42270.9|42250.9|42270.9|42250.9|42270.9|42250.9|42270.9|42250.9|5
1632484760000|2021-09-24 11:59:20|42271.6|42251.6|42273.4|42253.4|42273.4|42253.4|42271.6|42251.6|3
1632484770000|2021-09-24 11:59:30|||||||||1
1632484780000|2021-09-24 11:59:40|42270.9|42250.9|42268.4|42248.4|42270.9|42250.9|42265.9|42245.9|9
1632484790000|2021-09-24 11:59:50|42266.6|42246.6|42263.4|42243.4|42266.6|42246.6|42263.4|42243.4|1
1632484800000|2021-09-24 12:00:00|42260.9|42240.9|42285.9|42265.9|42285.9|42265.9|42245.2|42225.2|23
1632484810000|2021-09-24 12:00:10|42287.7|42267.7|42297.7|42277.7|42297.7|42277.7|42287.7|42267.7|13
1632484820000|2021-09-24 12:00:20|42295.2|42275.2|42289.9|42269.9|42295.2|42275.2|42289.9|42269.9|26
1632484830000|2021-09-24 12:00:30|42288.4|42268.4|42291.6|42271.6|42291.6|42271.6|42285.9|42265.9|5
1632484840000|2021-09-24 12:00:40|42290.9|42270.9|42288.4|42268.4|42290.9|42270.9|42285.9|42265.9|10
1632484850000|2021-09-24 12:00:50|42290.9|42270.9|42285.9|42265.9|42295.9|42275.9|42285.2|42265.2|13
1632484860000|2021-09-24 12:01:00|42288.4|42268.4|42290.9|42270.9|42292.7|42272.7|42288.4|42268.4|4
1632484870000|2021-09-24 12:01:10|42288.4|42268.4|42284.1|42264.1|42288.4|42268.4|42284.1|42264.1|3
1632484880000|2021-09-24 12:01:20|42283.4|42263.4|42283.4|42263.4|42283.4|42263.4|42283.4|42263.4|1
1632484890000|2021-09-24 12:01:30|42285.2|42265.2|42280.9|42260.9|42285.9|42265.9|42280.9|42260.9|4
1632484900000|2021-09-24 12:01:40|42283.4|42263.4|42278.4|42258.4|42283.4|42263.4|42278.4|42258.4|0
1632484910000|2021-09-24 12:01:50|||||||||6
1632484920000|2021-09-24 12:02:00|42281.6|42261.6|42281.6|42261.6|42281.6|42261.6|42281.6|42261.6|8
1632484930000|2021-09-24 12:02:10|42278.4|42258.4|42278.4|42258.4|42278.4|42258.4|42273.4|42253.4|9
1632484940000|2021-09-24 12:02:20|42280.2|42260.2|42280.9|42260.9|42280.9|42260.9|42280.2|42260.2|9
1632484950000|2021-09-24 12:02:30|42282.4|42262.4|42285.9|42265.9|42287.7|42267.7|42282.4|42262.4|5
1632484960000|2021-09-24 12:02:40|42281.6|42261.6|42278.4|42258.4|42281.6|42261.6|42276.6|42256.6|9
1632484970000|2021-09-24 12:02:50|42280.2|42260.2|42287.7|42267.7|42287.7|42267.7|42280.2|42260.2|3
1632484980000|2021-09-24 12:03:00|42294.5|42274.5|42288.4|42268.4|42295.2|42275.2|42288.4|42268.4|13
1632484990000|2021-09-24 12:03:10|42286.6|42266.6|42280.2|42260.2|42286.6|42266.6|42280.2|42260.2|4
1632485000000|2021-09-24 12:03:20|42280.9|42260.9|42280.9|42260.9|42280.9|42260.9|42278.4|42258.4|4
1632485020000|2021-09-24 12:03:40|42279.1|42259.1|42279.1|42259.1|42279.1|42259.1|42279.1|42259.1|3
1632485030000|2021-09-24 12:03:50|42280.9|42260.9|42280.9|42260.9|42280.9|42260.9|42280.9|42260.9|7
1632485040000|2021-09-24 12:04:00|42283.4|42263.4|42283.4|42263.4|42283.4|42263.4|42283.4|42263.4|3
1632485050000|2021-09-24 12:04:10|42284.1|42264.1|42283.4|42263.4|42286.6|42266.6|42283.4|42263.4|17
1632485060000|2021-09-24 12:04:20|42285.9|42265.9|42283.4|42263.4|42285.9|42265.9|42280.9|42260.9|13
1632485070000|2021-09-24 12:04:30|42281.6|42261.6|42281.6|42261.6|42281.6|42261.6|42281.6|42261.6|0
1632485080000|2021-09-24 12:04:40|42282.7|42262.7|42283.4|42263.4|42283.4|42263.4|42282.7|42262.7|0
1632485090000|2021-09-24 12:04:50|42285.2|42265.2|42275.9|42255.9|42288.4|42268.4|42275.9|42255.9|35
1632485100000|2021-09-24 12:05:00|42277.7|42257.7|42284.1|42264.1|42284.1|42264.1|42277.7|42257.7|3
1632485110000|2021-09-24 12:05:10|42283.4|42263.4|42269.9|42249.9|42283.4|42263.4|42269.9|42249.9|13
1632485120000|2021-09-24 12:05:20|42269.1|42249.1|42268.4|42248.4|42269.1|42249.1|42266.6|42246.6|4
1632485130000|2021-09-24 12:05:30|42270.9|42250.9|42263.4|42243.4|42270.9|42250.9|42263.4|42243.4|2
1632485140000|2021-09-24 12:05:40|||||||||2
1632485150000|2021-09-24 12:05:50|42260.9|42240.9|42260.9|42240.9|42260.9|42240.9|42260.9|42240.9|5
1632485160000|2021-09-24 12:06:00|||||||||2
1632485170000|2021-09-24 12:06:10|42259.1|42239.1|42258.4|42238.4|42260.9|42240.9|42258.4|42238.4|1
1632485190000|2021-09-24 12:06:30|42260.9|42240.9|42260.9|42240.9|42260.9|42240.9|42260.9|42240.9|0
1632485200000|2021-09-24 12:06:40|42262.7|42242.7|42262.7|42242.7|42262.7|42242.7|42258.4|42238.4|8
1632485220000|2021-09-24 12:07:00|42263.4|42243.4|42266.6|42246.6|42266.6|42246.6|42263.4|42243.4|7
1632485230000|2021-09-24 12:07:10|42265.9|42245.9|42268.4|42248.4|42268.4|42248.4|42265.9|42245.9|3
1632485240000|2021-09-24 12:07:20|42265.9|42245.9|42260.9|42240.9|42265.9|42245.9|42260.9|42240.9|3
1632485250000|2021-09-24 12:07:30|42259.1|42239.1|42260.9|42240.9|42260.9|42240.9|42258.4|42238.4|0
1632485260000|2021-09-24 12:07:40|42261.6|42241.6|42261.6|42241.6|42261.6|42241.6|42261.6|42241.6|3
1632485270000|2021-09-24 12:07:50|42268.8|42248.8|42275.9|42255.9|42275.9|42255.9|42268.8|42248.8|11
1632485280000|2021-09-24 12:08:00|42273.4|42253.4|42270.9|42250.9|42273.4|42253.4|42268.4|42248.4|10
1632485290000|2021-09-24 12:08:10|42268.4|42248.4|42265.9|42245.9|42268.4|42248.4|42265.9|42245.9|0
1632485300000|2021-09-24 12:08:20|42264.1|42244.1|42263.4|42243.4|42264.1|42244.1|42261.6|42241.6|1
1632485310000|2021-09-24 12:08:30|42260.9|42240.9|42260.9|42240.9|42260.9|42240.9|42260.9|42240.9|1
1632485320000|2021-09-24 12:08:40|42263.4|42243.4|42263.4|42243.4|42263.4|42243.4|42263.4|42243.4|4
1632485330000|2021-09-24 12:08:50|||||||||3
1632485340000|2021-09-24 12:09:00|42260.9|42240.9|42270.9|42250.9|42270.9|42250.9|42250.9|42230.9|22
1632485360000|2021-09-24 12:09:20|42275.9|42255.9|42280.9|42260.9|42280.9|42260.9|42273.4|42253.4|6
1632485370000|2021-09-24 12:09:30|42282.7|42262.7|42279.1|42259.1|42282.7|42262.7|42279.1|42259.1|0
1632485380000|2021-09-24 12:09:40|42278.4|42258.4|42275.9|42255.9|42280.9|42260.9|42275.9|42255.9|12
1632485390000|2021-09-24 12:09:50|||||||||2
1632485400000|2021-09-24 12:10:00|42269.1|42249.1|42284.5|42264.5|42284.5|42264.5|42264.9|42244.9|26
1632485410000|2021-09-24 12:10:10|42285.2|42265.2|42270.9|42250.9|42287|42267|42270.9|42250.9|22
1632485420000|2021-09-24 12:10:20|42269.1|42249.1|42260.9|42240.9|42270.9|42250.9|42260.9|42240.9|8
1632485430000|2021-09-24 12:10:30|42259.1|42239.1|42252.7|42232.7|42259.1|42239.1|42252.7|42232.7|15
1632485440000|2021-09-24 12:10:40|42250.2|42230.2|42245.9|42225.9|42250.9|42230.9|42238.4|42218.4|28
1632485450000|2021-09-24 12:10:50|42250.9|42230.9|42250.9|42230.9|42250.9|42230.9|42248.4|42228.4|11
1632485460000|2021-09-24 12:11:00|42245.9|42225.9|42245.9|42225.9|42245.9|42225.9|42245.9|42225.9|2
1632485470000|2021-09-24 12:11:10|42246.6|42226.6|42245.9|42225.9|42249.1|42229.1|42245.9|42225.9|2
1632485480000|2021-09-24 12:11:20|42245.2|42225.2|42240.9|42220.9|42245.2|42225.2|42240.9|42220.9|5
1632485490000|2021-09-24 12:11:30|42239.1|42219.1|42230.9|42210.9|42240.9|42220.9|42230.9|42210.9|8
1632485500000|2021-09-24 12:11:40|42225.9|42205.9|42225.9|42205.9|42225.9|42205.9|42225.9|42205.9|13
1632485510000|2021-09-24 12:11:50|42228.4|42208.4|42228.4|42208.4|42228.4|42208.4|42228.4|42208.4|12
1632485520000|2021-09-24 12:12:00|42225.9|42205.9|42225.9|42205.9|42228.4|42208.4|42225.9|42205.9|1
1632485530000|2021-09-24 12:12:10|42223.4|42203.4|42225.9|42205.9|42228.4|42208.4|42223.4|42203.4|13
1632485550000|2021-09-24 12:12:30|42230.9|42210.9|42235.9|42215.9|42235.9|42215.9|42230.9|42210.9|3
1632485560000|2021-09-24 12:12:40|42236.6|42216.6|42238.4|42218.4|42238.4|42218.4|42236.6|42216.6|0
1632485570000|2021-09-24 12:12:50|||||||||3
1632485580000|2021-09-24 12:13:00|42236.6|42216.6|42238.4|42218.4|42238.4|42218.4|42236.6|42216.6|1
1632485610000|2021-09-24 12:13:30|42242.4|42222.4|42248.4|42228.4|42248.4|42228.4|42242.4|42222.4|8
1632485620000|2021-09-24 12:13:40|42247.7|42227.7|42239.1|42219.1|42248.4|42228.4|42239.1|42219.1|3
1632485630000|2021-09-24 12:13:50|42240.9|42220.9|42243.4|42223.4|42243.4|42223.4|42238.4|42218.4|4
1632485640000|2021-09-24 12:14:00|42245.9|42225.9|42245.9|42225.9|42260.9|42240.9|42245.9|42225.9|13
1632485650000|2021-09-24 12:14:10|42243.4|42223.4|42247|42227|42247|42227|42238.4|42218.4|18
1632485670000|2021-09-24 12:14:30|42247.7|42227.7|42248.4|42228.4|42248.4|42228.4|42247.7|42227.7|0
1632485680000|2021-09-24 12:14:40|42247|42227|42243.4|42223.4|42247|42227|42243.4|42223.4|0
1632485690000|2021-09-24 12:14:50|42240.9|42220.9|42238.4|42218.4|42240.9|42220.9|42238.4|42218.4|1
1632485700000|2021-09-24 12:15:00|42239.1|42219.1|42240.9|42220.9|42240.9|42220.9|42238.4|42218.4|1
1632485710000|2021-09-24 12:15:10|42241.6|42221.6|42245.9|42225.9|42245.9|42225.9|42241.6|42221.6|4
1632485720000|2021-09-24 12:15:20|42242.4|42222.4|42252.7|42232.7|42252.7|42232.7|42240.9|42220.9|15
1632485730000|2021-09-24 12:15:30|42255.9|42235.9|42263.4|42243.4|42263.4|42243.4|42255.9|42235.9|1
1632485740000|2021-09-24 12:15:40|42265.9|42245.9|42264.1|42244.1|42268.4|42248.4|42264.1|42244.1|2
1632485750000|2021-09-24 12:15:50|42263.4|42243.4|42263.4|42243.4|42263.4|42243.4|42263.4|42243.4|1
1632485760000|2021-09-24 12:16:00|42261.6|42241.6|42265.9|42245.9|42265.9|42245.9|42260.9|42240.9|4
1632485770000|2021-09-24 12:16:10|42268.4|42248.4|42274.5|42254.5|42274.5|42254.5|42268.4|42248.4|14
1632485780000|2021-09-24 12:16:20|42276.3|42256.3|42274.5|42254.5|42276.3|42256.3|42272|42252|5
1632485790000|2021-09-24 12:16:30|42275.2|42255.2|42273.4|42253.4|42275.9|42255.9|42272.7|42252.7|6
1632485800000|2021-09-24 12:16:40|42272.7|42252.7|42275.2|42255.2|42277.7|42257.7|42272.7|42252.7|5
1632485810000|2021-09-24 12:16:50|42272.7|42252.7|42273.4|42253.4|42273.4|42253.4|42272.7|42252.7|9
1632485820000|2021-09-24 12:17:00|42272.7|42252.7|42273.4|42253.4|42273.4|42253.4|42272.7|42252.7|5
1632485840000|2021-09-24 12:17:20|42272.7|42252.7|42268.4|42248.4|42274.1|42254.1|42266.6|42246.6|57
1632485860000|2021-09-24 12:17:40|42270.9|42250.9|42268.4|42248.4|42270.9|42250.9|42265.9|42245.9|4
1632485870000|2021-09-24 12:17:50|42270.2|42250.2|42275.2|42255.2|42275.2|42255.2|42270.2|42250.2|8
1632485880000|2021-09-24 12:18:00|||||||||3
1632485890000|2021-09-24 12:18:10|42277|42257|42269.1|42249.1|42287.7|42267.7|42269.1|42249.1|14
1632485900000|2021-09-24 12:18:20|42271.6|42251.6|42273.4|42253.4|42273.4|42253.4|42271.6|42251.6|1
1632485910000|2021-09-24 12:18:30|||||||||3
1632485920000|2021-09-24 12:18:40|42271.6|42251.6|42270.9|42250.9|42271.6|42251.6|42270.9|42250.9|4
1632485930000|2021-09-24 12:18:50|42266.6|42246.6|42260.9|42240.9|42266.6|42246.6|42260.9|42240.9|4
1632485940000|2021-09-24 12:19:00|42260.2|42240.2|42255.9|42235.9|42260.2|42240.2|42254.1|42234.1|8
1632485950000|2021-09-24 12:19:10|42253.4|42233.4|42253.4|42233.4|42255.9|42235.9|42253.4|42233.4|0
1632485960000|2021-09-24 12:19:20|42252.7|42232.7|42250.9|42230.9|42252.7|42232.7|42250.9|42230.9|3
1632485970000|2021-09-24 12:19:30|42244.1|42224.1|42230.9|42210.9|42244.1|42224.1|42230.9|42210.9|12
1632485980000|2021-09-24 12:19:40|42225.9|42205.9|42220.9|42200.9|42225.9|42205.9|42219.1|42199.1|5
1632485990000|2021-09-24 12:19:50|42219.1|42199.1|42213.4|42193.4|42220.9|42200.9|42211.6|42191.6|14
1632486000000|2021-09-24 12:20:00|42218.4|42198.4|42219.9|42199.9|42228.4|42208.4|42218.4|42198.4|21
1632486010000|2021-09-24 12:20:10|42218.4|42198.4|42215.2|42195.2|42218.4|42198.4|42208.4|42188.4|11
1632486020000|2021-09-24 12:20:20|42217.7|42197.7|42215.9|42195.9|42220.9|42200.9|42215.9|42195.9|3
1632486030000|2021-09-24 12:20:30|42218.4|42198.4|42220.9|42200.9|42220.9|42200.9|42215.2|42195.2|12
1632486040000|2021-09-24 12:20:40|42219.1|42199.1|42220.9|42200.9|42220.9|42200.9|42218.4|42198.4|9
1632486050000|2021-09-24 12:20:50|42223.4|42203.4|42223.4|42203.4|42228.4|42208.4|42219.1|42199.1|12
1632486060000|2021-09-24 12:21:00|42228.4|42208.4|42228.4|42208.4|42228.4|42208.4|42225.9|42205.9|1
1632486070000|2021-09-24 12:21:10|42230.9|42210.9|42233.4|42213.4|42233.4|42213.4|42230.9|42210.9|8
1632486090000|2021-09-24 12:21:30|42237|42217|42248.4|42228.4|42248.4|42228.4|42237|42217|2
1632486100000|2021-09-24 12:21:40|42250.9|42230.9|42270.9|42250.9|42270.9|42250.9|42250.9|42230.9|10
1632486110000|2021-09-24 12:21:50|42273.4|42253.4|42282.7|42262.7|42282.7|42262.7|42272.7|42252.7|2
1632486120000|2021-09-24 12:22:00|42283.4|42263.4|42293.4|42273.4|42293.4|42273.4|42278.4|42258.4|7
1632486130000|2021-09-24 12:22:10|42290.9|42270.9|42288.4|42268.4|42290.9|42270.9|42288.4|42268.4|4
1632486160000|2021-09-24 12:22:40|42285.2|42265.2|42282.7|42262.7|42285.2|42265.2|42282.7|42262.7|4
1632486170000|2021-09-24 12:22:50|42283.4|42263.4|42288.4|42268.4|42288.4|42268.4|42283.4|42263.4|3
1632486180000|2021-09-24 12:23:00|42285.9|42265.9|42275.9|42255.9|42285.9|42265.9|42275.9|42255.9|11
1632486190000|2021-09-24 12:23:10|42279.9|42259.9|42285.9|42265.9|42286.6|42266.6|42279.9|42259.9|8
1632486200000|2021-09-24 12:23:20|42284.5|42264.5|42280.9|42260.9|42284.5|42264.5|42280.9|42260.9|1
1632486210000|2021-09-24 12:23:30|42282.7|42262.7|42275.9|42255.9|42283.4|42263.4|42275.9|42255.9|7
1632486220000|2021-09-24 12:23:40|42278.4|42258.4|42273.4|42253.4|42278.4|42258.4|42273.4|42253.4|2
1632486230000|2021-09-24 12:23:50|42271.6|42251.6|42275.9|42255.9|42278.4|42258.4|42270.9|42250.9|1
1632486240000|2021-09-24 12:24:00|42278.4|42258.4|42273.4|42253.4|42278.4|42258.4|42273.4|42253.4|3
1632486250000|2021-09-24 12:24:10|42275.2|42255.2|42272.7|42252.7|42275.9|42255.9|42271.6|42251.6|7
1632486260000|2021-09-24 12:24:20|42273.4|42253.4|42270.9|42250.9|42273.4|42253.4|42270.9|42250.9|1
1632486270000|2021-09-24 12:24:30|42269.1|42249.1|42265.9|42245.9|42269.1|42249.1|42263.4|42243.4|4
1632486280000|2021-09-24 12:24:40|42263.4|42243.4|42265.9|42245.9|42265.9|42245.9|42263.4|42243.4|1
1632486290000|2021-09-24 12:24:50|42263.4|42243.4|42263.4|42243.4|42263.4|42243.4|42263.4|42243.4|0
1632486300000|2021-09-24 12:25:00|42261.6|42241.6|42263.4|42243.4|42263.4|42243.4|42261.6|42241.6|1
1632486310000|2021-09-24 12:25:10|42260.9|42240.9|42260.9|42240.9|42260.9|42240.9|42260.9|42240.9|2
1632486320000|2021-09-24 12:25:20|42260.2|42240.2|42243.4|42223.4|42260.2|42240.2|42242.7|42222.7|6
1632486330000|2021-09-24 12:25:30|42242.7|42222.7|42240.9|42220.9|42245.9|42225.9|42240.9|42220.9|6
1632486340000|2021-09-24 12:25:40|42240.2|42220.2|42235.9|42215.9|42240.2|42220.2|42234.1|42214.1|4
1632486360000|2021-09-24 12:26:00|42237.7|42217.7|42240.9|42220.9|42240.9|42220.9|42237.7|42217.7|6
1632486370000|2021-09-24 12:26:10|42238.4|42218.4|42232.7|42212.7|42240.9|42220.9|42232.7|42212.7|13
1632486380000|2021-09-24 12:26:20|42230.9|42210.9|42216.6|42196.6|42230.9|42210.9|42216.6|42196.6|6
1632486390000|2021-09-24 12:26:30|42209.1|42189.1|42205.9|42185.9|42210.9|42190.9|42205.9|42185.9|11
1632486400000|2021-09-24 12:26:40|42207.7|42187.7|42210.9|42190.9|42210.9|42190.9|42205.9|42185.9|10
1632486410000|2021-09-24 12:26:50|42218.4|42198.4|42218.4|42198.4|42220.9|42200.9|42218.4|42198.4|8
1632486420000|2021-09-24 12:27:00|42216.6|42196.6|42200.9|42180.9|42216.6|42196.6|42198.4|42178.4|7
1632486430000|2021-09-24 12:27:10|42204.1|42184.1|42208.4|42188.4|42208.4|42188.4|42204.1|42184.1|5
1632486440000|2021-09-24 12:27:20|42210.2|42190.2|42213.4|42193.4|42213.4|42193.4|42210.2|42190.2|8
1632486450000|2021-09-24 12:27:30|42215.2|42195.2|42218.4|42198.4|42218.4|42198.4|42215.2|42195.2|5
1632486460000|2021-09-24 12:27:40|42215.9|42195.9|42220.2|42200.2|42220.2|42200.2|42215.9|42195.9|12
1632486470000|2021-09-24 12:27:50|42223.7|42203.7|42225.2|42205.2|42225.2|42205.2|42223.7|42203.7|3
1632486480000|2021-09-24 12:28:00|42225.9|42205.9|42253.4|42233.4|42254.1|42234.1|42225.9|42205.9|17
1632486490000|2021-09-24 12:28:10|42255.2|42235.2|42275.9|42255.9|42285.2|42265.2|42255.2|42235.2|19
1632486500000|2021-09-24 12:28:20|42273.4|42253.4|42273.4|42253.4|42273.4|42253.4|42270.9|42250.9|5
1632486510000|2021-09-24 12:28:30|42278.4|42258.4|42282.7|42262.7|42282.7|42262.7|42277.7|42257.7|7
1632486520000|2021-09-24 12:28:40|42282|42262|42275.9|42255.9|42282|42262|42275.9|42255.9|6
1632486530000|2021-09-24 12:28:50|42273.4|42253.4|42273.4|42253.4|42273.4|42253.4|42273.4|42253.4|1
1632486540000|2021-09-24 12:29:00|42270.9|42250.9|42265.9|42245.9|42270.9|42250.9|42265.9|42245.9|2
1632486550000|2021-09-24 12:29:10|42264.1|42244.1|42263.4|42243.4|42264.1|42244.1|42261.6|42241.6|5
1632486560000|2021-09-24 12:29:20|42265.2|42245.2|42263.4|42243.4|42265.2|42245.2|42258.4|42238.4|11
1632486580000|2021-09-24 12:29:40|42265.9|42245.9|42268.4|42248.4|42268.4|42248.4|42265.9|42245.9|4
1632486590000|2021-09-24 12:29:50|42272.7|42252.7|42282.7|42262.7|42282.7|42262.7|42272.7|42252.7|2
1632486600000|2021-09-24 12:30:00|42283.4|42263.4|42284.9|42264.9|42284.9|42264.9|42278.4|42258.4|13
1632486610000|2021-09-24 12:30:10|42286.6|42266.6|42288.4|42268.4|42290.9|42270.9|42286.6|42266.6|1
1632486620000|2021-09-24 12:30:20|42286.6|42266.6|42294.5|42274.5|42294.5|42274.5|42286.6|42266.6|8
1632486630000|2021-09-24 12:30:30|42295.2|42275.2|42278.4|42258.4|42295.2|42275.2|42275.9|42255.9|18
1632486640000|2021-09-24 12:30:40|42280.2|42260.2|42283.4|42263.4|42283.4|42263.4|42278.4|42258.4|3
1632486650000|2021-09-24 12:30:50|42292.7|42272.7|42290.9|42270.9|42292.7|42272.7|42290.2|42270.2|12
1632486660000|2021-09-24 12:31:00|42288.4|42268.4|42295.9|42275.9|42297.7|42277.7|42288.4|42268.4|21
1632486670000|2021-09-24 12:31:10|42297.7|42277.7|42293.4|42273.4|42297.7|42277.7|42293.4|42273.4|1
1632486680000|2021-09-24 12:31:20|42292.7|42272.7|42295.9|42275.9|42298.4|42278.4|42292.7|42272.7|12
1632486690000|2021-09-24 12:31:30|42295.2|42275.2|42292.7|42272.7|42297|42277|42290.9|42270.9|6
1632486700000|2021-09-24 12:31:40|42288.4|42268.4|42288.4|42268.4|42288.4|42268.4|42288.4|42268.4|4
1632486720000|2021-09-24 12:32:00|42285.9|42265.9|42288.4|42268.4|42288.4|42268.4|42283.4|42263.4|3
1632486730000|2021-09-24 12:32:10|42284.1|42264.1|42288.4|42268.4|42288.4|42268.4|42280.9|42260.9|5
1632486740000|2021-09-24 12:32:20|42290.2|42270.2|42295.2|42275.2|42297|42277|42290.2|42270.2|7
1632486750000|2021-09-24 12:32:30|42297.7|42277.7|42293.4|42273.4|42297.7|42277.7|42293.4|42273.4|8
1632486760000|2021-09-24 12:32:40|42295.2|42275.2|42283.4|42263.4|42297.7|42277.7|42282.7|42262.7|19
1632486770000|2021-09-24 12:32:50|42279.1|42259.1|42293.4|42273.4|42295.2|42275.2|42279.1|42259.1|7
1632486780000|2021-09-24 12:33:00|42292.7|42272.7|42297.7|42277.7|42297.7|42277.7|42292.7|42272.7|1
1632486790000|2021-09-24 12:33:10|42300.2|42280.2|42305.2|42285.2|42305.2|42285.2|42300.2|42280.2|63
1632486800000|2021-09-24 12:33:20|42307|42287|42307|42287|42307|42287|42307|42287|1
1632486810000|2021-09-24 12:33:30|42305.2|42285.2|42298.7|42278.7|42305.2|42285.2|42298.7|42278.7|15
1632486820000|2021-09-24 12:33:40|42297|42277|42297|42277|42297|42277|42297|42277|2
1632486830000|2021-09-24 12:33:50|42294.5|42274.5|42290.9|42270.9|42294.5|42274.5|42290.9|42270.9|13
1632486840000|2021-09-24 12:34:00|42288.4|42268.4|42279.5|42259.5|42288.4|42268.4|42279.5|42259.5|11
1632486850000|2021-09-24 12:34:10|42282|42262|42286.2|42266.2|42287|42267|42282|42262|2
1632486860000|2021-09-24 12:34:20|42287|42267|42282|42262|42289.5|42269.5|42282|42262|4
1632486870000|2021-09-24 12:34:30|42284.5|42264.5|42279.5|42259.5|42284.5|42264.5|42279.5|42259.5|2
1632486880000|2021-09-24 12:34:40|42277|42257|42277|42257|42282|42262|42277|42257|2
1632486890000|2021-09-24 12:34:50|42274.5|42254.5|42264.5|42244.5|42274.5|42254.5|42264.5|42244.5|6
1632486900000|2021-09-24 12:35:00|42262.7|42242.7|42277|42257|42279.5|42259.5|42262.7|42242.7|7
1632486910000|2021-09-24 12:35:10|42279.5|42259.5|42282|42262|42283.7|42263.7|42279.5|42259.5|12
1632486920000|2021-09-24 12:35:20|42284.5|42264.5|42282|42262|42287|42267|42282|42262|1
1632486930000|2021-09-24 12:35:30|42279.5|42259.5|42272|42252|42279.5|42259.5|42272|42252|4
1632486940000|2021-09-24 12:35:40|42274.5|42254.5|42269.5|42249.5|42279.5|42259.5|42269.5|42249.5|4
1632486950000|2021-09-24 12:35:50|42264.5|42244.5|42265.9|42245.9|42269.5|42249.5|42264.5|42244.5|3
1632486960000|2021-09-24 12:36:00|42264.5|42244.5|42287|42267|42287|42267|42264.5|42244.5|16
1632486970000|2021-09-24 12:36:10|42289.5|42269.5|42297|42277|42297|42277|42289.5|42269.5|8
1632486980000|2021-09-24 12:36:20|42292.7|42272.7|42284.5|42264.5|42292.7|42272.7|42279.5|42259.5|7
1632486990000|2021-09-24 12:36:30|42287|42267|42289.5|42269.5|42289.5|42269.5|42287|42267|3
1632487000000|2021-09-24 12:36:40|42287.7|42267.7|42280.2|42260.2|42287.7|42267.7|42280.2|42260.2|1
1632487010000|2021-09-24 12:36:50|42277.7|42257.7|42274.5|42254.5|42277.7|42257.7|42274.5|42254.5|3
1632487020000|2021-09-24 12:37:00|42272|42252|42299.5|42279.5|42306.2|42286.2|42272|42252|19
1632487030000|2021-09-24 12:37:10|42298.7|42278.7|42302|42282|42302|42282|42296.2|42276.2|5
1632487040000|2021-09-24 12:37:20|42304.5|42284.5|42304.5|42284.5|42305.2|42285.2|42304.5|42284.5|2
1632487050000|2021-09-24 12:37:30|42306.2|42286.2|42309.5|42289.5|42309.5|42289.5|42306.2|42286.2|5
1632487060000|2021-09-24 12:37:40|42312|42292|42316.2|42296.2|42317|42297|42312|42292|36
1632487070000|2021-09-24 12:37:50|42317|42297|42309.5|42289.5|42317|42297|42309.5|42289.5|11
1632487080000|2021-09-24 12:38:00|42311.2|42291.2|42304.5|42284.5|42319.5|42299.5|42302|42282|14
1632487090000|2021-09-24 12:38:10|42307|42287|42304.5|42284.5|42307.7|42287.7|42304.5|42284.5|2
1632487100000|2021-09-24 12:38:20|42305.2|42285.2|42320.5|42300.5|42320.5|42300.5|42305.2|42285.2|233
1632487110000|2021-09-24 12:38:30|42323|42303|42332|42312|42332|42312|42323|42303|14
1632487120000|2021-09-24 12:38:40|42333.7|42313.7|42335.5|42315.5|42338|42318|42333|42313|26
1632487130000|2021-09-24 12:38:50|42338|42318|42328.7|42308.7|42338|42318|42328.7|42308.7|4
1632487140000|2021-09-24 12:39:00|42328|42308|42328|42308|42333.4|42313.4|42325.5|42305.5|80
1632487150000|2021-09-24 12:39:10|42326.2|42306.2|42323|42303|42326.2|42306.2|42323|42303|7
1632487160000|2021-09-24 12:39:20|42324.8|42304.8|42325.5|42305.5|42325.5|42305.5|42320.5|42300.5|3
1632487170000|2021-09-24 12:39:30|42323|42303|42329.1|42309.1|42329.1|42309.1|42320.5|42300.5|201
1632487180000|2021-09-24 12:39:40|42330.9|42310.9|42331.6|42311.6|42337.6|42317.6|42330.9|42310.9|14
1632487190000|2021-09-24 12:39:50|42333.4|42313.4|42334.1|42314.1|42334.1|42314.1|42333.4|42313.4|1
1632487200000|2021-09-24 12:40:00|42336.6|42316.6|42340.9|42320.9|42341.6|42321.6|42336.6|42316.6|16
1632487210000|2021-09-24 12:40:10|42338.4|42318.4|42329.1|42309.1|42340.9|42320.9|42329.1|42309.1|7
1632487220000|2021-09-24 12:40:20|42329.8|42309.8|42334.1|42314.1|42334.1|42314.1|42329.1|42309.1|1
1632487230000|2021-09-24 12:40:30|42333.4|42313.4|42328.4|42308.4|42334.1|42314.1|42328.4|42308.4|5
1632487240000|2021-09-24 12:40:40|42326.6|42306.6|42334.1|42314.1|42334.1|42314.1|42324.1|42304.1|12
1632487250000|2021-09-24 12:40:50|42335.9|42315.9|42354.1|42334.1|42356.6|42336.6|42335.9|42315.9|19
1632487260000|2021-09-24 12:41:00|42355.9|42335.9|42359.1|42339.1|42361.6|42341.6|42354.1|42334.1|10
1632487270000|2021-09-24 12:41:10|42359.8|42339.8|42357.6|42337.6|42359.8|42339.8|42347.3|42327.3|32
1632487280000|2021-09-24 12:41:20|42359.4|42339.4|42361.6|42341.6|42361.6|42341.6|42359.1|42339.1|12
1632487290000|2021-09-24 12:41:30|42365.9|42345.9|42364.8|42344.8|42371.6|42351.6|42364.8|42344.8|13
1632487300000|2021-09-24 12:41:40|42368.4|42348.4|42364.1|42344.1|42369.1|42349.1|42364.1|42344.1|8
1632487310000|2021-09-24 12:41:50|||||||||2
1632487320000|2021-09-24 12:42:00|42361.6|42341.6|42361.6|42341.6|42361.6|42341.6|42361.6|42341.6|7
1632487330000|2021-09-24 12:42:10|42359.1|42339.1|42354.1|42334.1|42359.1|42339.1|42354.1|42334.1|7
1632487340000|2021-09-24 12:42:20|42356.6|42336.6|42351.6|42331.6|42356.6|42336.6|42351.6|42331.6|6
1632487350000|2021-09-24 12:42:30|42354.1|42334.1|42354.1|42334.1|42354.1|42334.1|42351.6|42331.6|3
1632487360000|2021-09-24 12:42:40|42352.3|42332.3|42354.1|42334.1|42354.1|42334.1|42351.6|42331.6|5
1632487370000|2021-09-24 12:42:50|42353.4|42333.4|42351.6|42331.6|42354.1|42334.1|42351.6|42331.6|1
1632487380000|2021-09-24 12:43:00|42349.1|42329.1|42341.6|42321.6|42349.1|42329.1|42334.1|42314.1|9
1632487390000|2021-09-24 12:43:10|42339.1|42319.1|42329.1|42309.1|42339.1|42319.1|42327.3|42307.3|3
1632487400000|2021-09-24 12:43:20|42331.6|42311.6|42331.6|42311.6|42331.6|42311.6|42329.1|42309.1|2
1632487410000|2021-09-24 12:43:30|42333.4|42313.4|42348.4|42328.4|42348.4|42328.4|42333.4|42313.4|5
1632487420000|2021-09-24 12:43:40|42346.6|42326.6|42355.9|42335.9|42355.9|42335.9|42346.6|42326.6|4
1632487430000|2021-09-24 12:43:50|42354.1|42334.1|42354.1|42334.1|42355.9|42335.9|42351.6|42331.6|4
1632487440000|2021-09-24 12:44:00|42356.6|42336.6|42351.6|42331.6|42356.6|42336.6|42351.6|42331.6|1
1632487450000|2021-09-24 12:44:10|42354.1|42334.1|42351.6|42331.6|42354.1|42334.1|42351.6|42331.6|4
1632487470000|2021-09-24 12:44:30|42349.1|42329.1|42344.1|42324.1|42349.1|42329.1|42340.9|42320.9|7
1632487480000|2021-09-24 12:44:40|42342.3|42322.3|42344.1|42324.1|42344.1|42324.1|42342.3|42322.3|1
1632487490000|2021-09-24 12:44:50|42346.6|42326.6|42346.6|42326.6|42355.9|42335.9|42346.6|42326.6|19
1632487500000|2021-09-24 12:45:00|42344.1|42324.1|42374.1|42354.1|42374.1|42354.1|42344.1|42324.1|27
1632487510000|2021-09-24 12:45:10|42371.6|42351.6|42356.6|42336.6|42371.6|42351.6|42356.2|42336.2|7
1632487520000|2021-09-24 12:45:20|42354.1|42334.1|42354.1|42334.1|42354.1|42334.1|42344.1|42324.1|15
1632487530000|2021-09-24 12:45:30|42349.1|42329.1|42346.6|42326.6|42349.1|42329.1|42344.8|42324.8|11
1632487540000|2021-09-24 12:45:40|42345.9|42325.9|42339.8|42319.8|42345.9|42325.9|42339.8|42319.8|15
1632487550000|2021-09-24 12:45:50|42341.6|42321.6|42351.6|42331.6|42358.4|42338.4|42341.6|42321.6|26
1632487560000|2021-09-24 12:46:00|42349.8|42329.8|42364.1|42344.1|42366.6|42346.6|42349.8|42329.8|9
1632487570000|2021-09-24 12:46:10|42365.9|42345.9|42364.1|42344.1|42366.6|42346.6|42364.1|42344.1|1
1632487580000|2021-09-24 12:46:20|42361.6|42341.6|42364.8|42344.8|42364.8|42344.8|42359.1|42339.1|5
1632487590000|2021-09-24 12:46:30|42364.1|42344.1|42368.4|42348.4|42369.1|42349.1|42364.1|42344.1|4
1632487600000|2021-09-24 12:46:40|42369.1|42349.1|42369.1|42349.1|42369.1|42349.1|42364.8|42344.8|2
1632487610000|2021-09-24 12:46:50|42366.6|42346.6|42366.6|42346.6|42366.6|42346.6|42366.6|42346.6|1
1632487620000|2021-09-24 12:47:00|42369.1|42349.1|42364.1|42344.1|42369.1|42349.1|42364.1|42344.1|4
1632487630000|2021-09-24 12:47:10|42361.6|42341.6|42359.1|42339.1|42361.6|42341.6|42359.1|42339.1|5
1632487640000|2021-09-24 12:47:20|42356.6|42336.6|42356.6|42336.6|42356.6|42336.6|42356.6|42336.6|3
1632487660000|2021-09-24 12:47:40|42351.6|42331.6|42359.1|42339.1|42359.1|42339.1|42351.6|42331.6|14
1632487670000|2021-09-24 12:47:50|42358.4|42338.4|42359.1|42339.1|42359.1|42339.1|42354.1|42334.1|2
1632487680000|2021-09-24 12:48:00|42360.9|42340.9|42363.4|42343.4|42363.4|42343.4|42360.9|42340.9|8
1632487690000|2021-09-24 12:48:10|42361.6|42341.6|42349.1|42329.1|42361.6|42341.6|42349.1|42329.1|16
1632487700000|2021-09-24 12:48:20|42346.6|42326.6|42341.6|42321.6|42346.6|42326.6|42341.6|42321.6|3
1632487710000|2021-09-24 12:48:30|42346.6|42326.6|42349.1|42329.1|42349.1|42329.1|42346.6|42326.6|2
1632487720000|2021-09-24 12:48:40|42346.6|42326.6|42325.8|42305.8|42346.6|42326.6|42320.8|42300.8|8
1632487730000|2021-09-24 12:48:50|42324.1|42304.1|42324.1|42304.1|42324.1|42304.1|42324.1|42304.1|2
1632487740000|2021-09-24 12:49:00|42322.3|42302.3|42322.3|42302.3|42322.3|42302.3|42322.3|42302.3|6
1632487760000|2021-09-24 12:49:20|42321.6|42301.6|42316.6|42296.6|42321.6|42301.6|42316.6|42296.6|11
1632487770000|2021-09-24 12:49:30|42311.6|42291.6|42309.1|42289.1|42311.6|42291.6|42306.6|42286.6|12
1632487780000|2021-09-24 12:49:40|42311.6|42291.6|42316.6|42296.6|42316.6|42296.6|42311.6|42291.6|16
1632487790000|2021-09-24 12:49:50|42318.3|42298.3|42304.1|42284.1|42319.1|42299.1|42304.1|42284.1|6
1632487800000|2021-09-24 12:50:00|42303.3|42283.3|42308.3|42288.3|42308.3|42288.3|42302.3|42282.3|4
1632487810000|2021-09-24 12:50:10|42310.1|42290.1|42304.1|42284.1|42311.6|42291.6|42304.1|42284.1|18
1632487820000|2021-09-24 12:50:20|42301.6|42281.6|42294.1|42274.1|42301.6|42281.6|42292.3|42272.3|7
1632487830000|2021-09-24 12:50:30|42299.1|42279.1|42296.6|42276.6|42299.1|42279.1|42294.1|42274.1|1
1632487840000|2021-09-24 12:50:40|42294.8|42274.8|42294.8|42274.8|42296.6|42276.6|42291.6|42271.6|2
1632487850000|2021-09-24 12:50:50|42296.6|42276.6|42296.6|42276.6|42297.3|42277.3|42294.1|42274.1|1
1632487860000|2021-09-24 12:51:00|42299.1|42279.1|42299.1|42279.1|42301.6|42281.6|42296.6|42276.6|3
1632487870000|2021-09-24 12:51:10|42300.8|42280.8|42306.6|42286.6|42308.3|42288.3|42299.1|42279.1|4
1632487880000|2021-09-24 12:51:20|42309.1|42289.1|42304.8|42284.8|42309.1|42289.1|42304.8|42284.8|1
1632487890000|2021-09-24 12:51:30|42306.6|42286.6|42304.1|42284.1|42306.6|42286.6|42299.1|42279.1|6
1632487900000|2021-09-24 12:51:40|42304.8|42284.8|42304.1|42284.1|42306.6|42286.6|42304.1|42284.1|1
1632487910000|2021-09-24 12:51:50|42306.6|42286.6|42316.6|42296.6|42319.1|42299.1|42304.1|42284.1|6
1632487920000|2021-09-24 12:52:00|42317.3|42297.3|42326.6|42306.6|42330.8|42310.8|42314.8|42294.8|18
1632487930000|2021-09-24 12:52:10|42327.3|42307.3|42334.1|42314.1|42334.1|42314.1|42327.3|42307.3|4
1632487940000|2021-09-24 12:52:20|42335.8|42315.8|42334.1|42314.1|42335.8|42315.8|42331.6|42311.6|1
1632487950000|2021-09-24 12:52:30|42333.3|42313.3|42324.1|42304.1|42334.1|42314.1|42321.6|42301.6|10
1632487960000|2021-09-24 12:52:40|42326.6|42306.6|42330.8|42310.8|42332.6|42312.6|42326.6|42306.6|1
1632487970000|2021-09-24 12:52:50|42329.1|42309.1|42333.3|42313.3|42333.3|42313.3|42329.1|42309.1|4
1632487980000|2021-09-24 12:53:00|42334.1|42314.1|42338.3|42318.3|42338.3|42318.3|42334.1|42314.1|4
1632487990000|2021-09-24 12:53:10|42336.6|42316.6|42332.3|42312.3|42336.6|42316.6|42332.3|42312.3|4
1632488000000|2021-09-24 12:53:20|42333.3|42313.3|42334.1|42314.1|42334.1|42314.1|42331.6|42311.6|1
1632488010000|2021-09-24 12:53:30|42327.3|42307.3|42329.1|42309.1|42331.6|42311.6|42327.3|42307.3|6
1632488020000|2021-09-24 12:53:40|42327.3|42307.3|42331.6|42311.6|42331.6|42311.6|42326.6|42306.6|0
1632488030000|2021-09-24 12:53:50|42329.1|42309.1|42333.3|42313.3|42334.1|42314.1|42329.1|42309.1|8
1632488040000|2021-09-24 12:54:00|42335.1|42315.1|42333.3|42313.3|42335.1|42315.1|42333.3|42313.3|0
1632488050000|2021-09-24 12:54:10|42335.8|42315.8|42343.3|42323.3|42343.3|42323.3|42335.8|42315.8|5
1632488060000|2021-09-24 12:54:20|42341.6|42321.6|42346.6|42326.6|42348.3|42328.3|42341.6|42321.6|11
1632488070000|2021-09-24 12:54:30|42344.1|42324.1|42334.8|42314.8|42346.6|42326.6|42334.8|42314.8|7
1632488080000|2021-09-24 12:54:40|42335.8|42315.8|42329.1|42309.1|42336.6|42316.6|42329.1|42309.1|10
1632488090000|2021-09-24 12:54:50|42327.3|42307.3|42326.6|42306.6|42327.3|42307.3|42326.6|42306.6|7
1632488100000|2021-09-24 12:55:00|42324.1|42304.1|42324.1|42304.1|42329.1|42309.1|42324.1|42304.1|7
1632488110000|2021-09-24 12:55:10|42325.8|42305.8|42331.6|42311.6|42331.6|42311.6|42325.8|42305.8|6
1632488120000|2021-09-24 12:55:20|42337.3|42317.3|42336.6|42316.6|42337.3|42317.3|42336.6|42316.6|2
1632488130000|2021-09-24 12:55:30|42346.6|42326.6|42356.6|42336.6|42356.6|42336.6|42346.6|42326.6|7
1632488140000|2021-09-24 12:55:40|42358.3|42338.3|42366.6|42346.6|42371.6|42351.6|42358.3|42338.3|20
1632488150000|2021-09-24 12:55:50|42364.1|42344.1|42369.8|42349.8|42374.1|42354.1|42361.6|42341.6|18
1632488160000|2021-09-24 12:56:00|42368|42348|42379.1|42359.1|42379.1|42359.1|42364.1|42344.1|20
1632488170000|2021-09-24 12:56:10|42380.8|42360.8|42376.6|42356.6|42381.6|42361.6|42374.1|42354.1|10
1632488180000|2021-09-24 12:56:20|42374.1|42354.1|42369.1|42349.1|42374.1|42354.1|42369.1|42349.1|3
1632488200000|2021-09-24 12:56:40|42371.6|42351.6|42374.1|42354.1|42375.8|42355.8|42369.1|42349.1|7
1632488210000|2021-09-24 12:56:50|42375.8|42355.8|42371.6|42351.6|42375.8|42355.8|42371.6|42351.6|2
1632488220000|2021-09-24 12:57:00|42369.8|42349.8|42369.1|42349.1|42369.8|42349.8|42369.1|42349.1|0
1632488230000|2021-09-24 12:57:10|42371.6|42351.6|42369.1|42349.1|42371.6|42351.6|42367.3|42347.3|4
1632488240000|2021-09-24 12:57:20|42366.6|42346.6|42364.1|42344.1|42366.6|42346.6|42361.6|42341.6|4
1632488250000|2021-09-24 12:57:30|42366.6|42346.6|42362.3|42342.3|42366.6|42346.6|42361.6|42341.6|11
1632488260000|2021-09-24 12:57:40|42364.1|42344.1|42359.1|42339.1|42364.1|42344.1|42359.1|42339.1|1
1632488270000|2021-09-24 12:57:50|42357.3|42337.3|42359.1|42339.1|42359.8|42339.8|42356.6|42336.6|1
1632488280000|2021-09-24 12:58:00|42361.6|42341.6|42361.6|42341.6|42361.6|42341.6|42361.6|42341.6|1
1632488290000|2021-09-24 12:58:10|42360.1|42340.1|42349.1|42329.1|42360.1|42340.1|42349.1|42329.1|15
1632488300000|2021-09-24 12:58:20|42348.3|42328.3|42331.6|42311.6|42348.3|42328.3|42331.6|42311.6|12
1632488310000|2021-09-24 12:58:30|42333.3|42313.3|42341.6|42321.6|42341.6|42321.6|42330.8|42310.8|32
1632488320000|2021-09-24 12:58:40|42342.3|42322.3|42342.3|42322.3|42344.8|42324.8|42342.3|42322.3|1
1632488330000|2021-09-24 12:58:50|42344.1|42324.1|42344.1|42324.1|42346.6|42326.6|42344.1|42324.1|1
1632488340000|2021-09-24 12:59:00|42342.3|42322.3|42301.6|42281.6|42342.3|42322.3|42301.6|42281.6|43
1632488350000|2021-09-24 12:59:10|42299.1|42279.1|42282.3|42262.3|42299.1|42279.1|42281.6|42261.6|12
1632488360000|2021-09-24 12:59:20|42281.6|42261.6|42284.1|42264.1|42284.8|42264.8|42279.1|42259.1|12
1632488370000|2021-09-24 12:59:30|42283.3|42263.3|42291.6|42271.6|42291.6|42271.6|42283.3|42263.3|5
1632488380000|2021-09-24 12:59:40|42294.1|42274.1|42294.1|42274.1|42299.1|42279.1|42294.1|42274.1|2
1632488390000|2021-09-24 12:59:50|42292.3|42272.3|42293.3|42273.3|42294.1|42274.1|42292.3|42272.3|8
1632488400000|2021-09-24 13:00:00|42294.1|42274.1|42251.6|42231.6|42294.1|42274.1|42239.8|42219.8|88
1632488410000|2021-09-24 13:00:10|42248|42228|42248.3|42228.3|42249.8|42229.8|42217.3|42197.3|48
1632488420000|2021-09-24 13:00:20|42251.6|42231.6|42256.6|42236.6|42256.6|42236.6|42239.1|42219.1|22
1632488430000|2021-09-24 13:00:30|42258.3|42238.3|42253|42233|42261.6|42241.6|42253|42233|19
1632488440000|2021-09-24 13:00:40|42252.3|42232.3|42289.1|42269.1|42289.1|42269.1|42244.1|42224.1|30
1632488450000|2021-09-24 13:00:50|42291.6|42271.6|42296.6|42276.6|42306.6|42286.6|42291.6|42271.6|25
1632488460000|2021-09-24 13:01:00|42294.1|42274.1|42279.1|42259.1|42294.1|42274.1|42276.6|42256.6|13
1632488470000|2021-09-24 13:01:10|42278.3|42258.3|42289.1|42269.1|42289.1|42269.1|42269.8|42249.8|14
1632488480000|2021-09-24 13:01:20|42290.8|42270.8|42281.6|42261.6|42290.8|42270.8|42279.1|42259.1|11
1632488490000|2021-09-24 13:01:30|42279.8|42259.8|42277.6|42257.6|42281.6|42261.6|42274.1|42254.1|18
1632488500000|2021-09-24 13:01:40|42279.1|42259.1|42266.6|42246.6|42282.3|42262.3|42266.6|42246.6|8
1632488510000|2021-09-24 13:01:50|42268.3|42248.3|42252.3|42232.3|42269.1|42249.1|42252.3|42232.3|18
1632488520000|2021-09-24 13:02:00|42250.5|42230.5|42253.3|42233.3|42253.3|42233.3|42249.1|42229.1|7
1632488530000|2021-09-24 13:02:10|42254.1|42234.1|42266.6|42246.6|42266.6|42246.6|42254.1|42234.1|5
1632488540000|2021-09-24 13:02:20|42269.1|42249.1|42261.6|42241.6|42269.1|42249.1|42259.1|42239.1|18
1632488550000|2021-09-24 13:02:30|42263.3|42243.3|42309.1|42289.1|42314.1|42294.1|42263.3|42243.3|37
1632488560000|2021-09-24 13:02:40|42310.8|42290.8|42301.6|42281.6|42316.6|42296.6|42301.6|42281.6|14
1632488570000|2021-09-24 13:02:50|42299.8|42279.8|42304.1|42284.1|42304.1|42284.1|42296.6|42276.6|6
1632488580000|2021-09-24 13:03:00|42302.3|42282.3|42319.1|42299.1|42319.1|42299.1|42301.6|42281.6|18
1632488590000|2021-09-24 13:03:10|42320.8|42300.8|42324.1|42304.1|42324.1|42304.1|42319.1|42299.1|4
1632488600000|2021-09-24 13:03:20|42321.6|42301.6|42319.1|42299.1|42326.6|42306.6|42317.3|42297.3|21
1632488610000|2021-09-24 13:03:30|42314.1|42294.1|42314.1|42294.1|42318.3|42298.3|42311.6|42291.6|17
1632488620000|2021-09-24 13:03:40|42311.6|42291.6|42321.6|42301.6|42321.6|42301.6|42309.1|42289.1|10
1632488630000|2021-09-24 13:03:50|42324.1|42304.1|42324.1|42304.1|42329.1|42309.1|42324.1|42304.1|66
1632488640000|2021-09-24 13:04:00|42321.6|42301.6|42301.6|42281.6|42321.6|42301.6|42299.1|42279.1|22
1632488650000|2021-09-24 13:04:10|42303.3|42283.3|42286.6|42266.6|42309.1|42289.1|42286.6|42266.6|35
1632488660000|2021-09-24 13:04:20|42287.3|42267.3|42289.1|42269.1|42291.6|42271.6|42287.3|42267.3|7
1632488670000|2021-09-24 13:04:30|42281.6|42261.6|42276.6|42256.6|42281.6|42261.6|42274.1|42254.1|11
1632488680000|2021-09-24 13:04:40|42275.8|42255.8|42274.1|42254.1|42279.1|42259.1|42274.1|42254.1|12
1632488690000|2021-09-24 13:04:50|42269.1|42249.1|42257.3|42237.3|42269.1|42249.1|42257.3|42237.3|11
1632488700000|2021-09-24 13:05:00|42259.8|42239.8|42244.1|42224.1|42259.8|42239.8|42238.3|42218.3|17
1632488710000|2021-09-24 13:05:10|42244.8|42224.8|42249.1|42229.1|42249.8|42229.8|42244.8|42224.8|9
1632488720000|2021-09-24 13:05:20|42251.6|42231.6|42244.1|42224.1|42259.1|42239.1|42241.6|42221.6|6
1632488730000|2021-09-24 13:05:30|42243.3|42223.3|42250.5|42230.5|42255.5|42235.5|42238|42218|88
1632488740000|2021-09-24 13:05:40|42240.5|42220.5|42244.8|42224.8|42245.8|42225.8|42239.8|42219.8|16
1632488750000|2021-09-24 13:05:50|42245.5|42225.5|42295.5|42275.5|42295.5|42275.5|42245.5|42225.5|23
1632488760000|2021-09-24 13:06:00|42297.3|42277.3|42299.8|42279.8|42307.3|42287.3|42294.8|42274.8|27
1632488770000|2021-09-24 13:06:10|42302.3|42282.3|42304.8|42284.8|42305.5|42285.5|42291.2|42271.2|24
1632488780000|2021-09-24 13:06:20|42305.5|42285.5|42320.5|42300.5|42324.8|42304.8|42304.8|42284.8|18
1632488790000|2021-09-24 13:06:30|42318|42298|42315.5|42295.5|42318|42298|42308.7|42288.7|10
1632488800000|2021-09-24 13:06:40|42317.3|42297.3|42318.7|42298.7|42325.5|42305.5|42316.2|42296.2|9
1632488810000|2021-09-24 13:06:50|42320.5|42300.5|42307.3|42287.3|42321.2|42301.2|42307.3|42287.3|8
1632488820000|2021-09-24 13:07:00|42306.6|42286.6|42301.2|42281.2|42306.6|42286.6|42295.5|42275.5|1
1632488830000|2021-09-24 13:07:10|42303.7|42283.7|42303|42283|42305.5|42285.5|42303|42283|3
1632488840000|2021-09-24 13:07:20|42301.2|42281.2|42300.5|42280.5|42301.2|42281.2|42300.5|42280.5|5
1632488850000|2021-09-24 13:07:30|42305.5|42285.5|42255.5|42235.5|42310.5|42290.5|42255.5|42235.5|42
1632488860000|2021-09-24 13:07:40|42253.7|42233.7|42263|42243|42265.5|42245.5|42253.7|42233.7|27
1632488870000|2021-09-24 13:07:50|42260.5|42240.5|42265.5|42245.5|42265.5|42245.5|42258|42238|4
1632488880000|2021-09-24 13:08:00|42270.5|42250.5|42235.5|42215.5|42270.5|42250.5|42235.5|42215.5|8
1632488890000|2021-09-24 13:08:10|42238|42218|42243|42223|42243|42223|42236.2|42216.2|2
1632488900000|2021-09-24 13:08:20|42241.2|42221.2|42241.2|42221.2|42243|42223|42238|42218|9
1632488910000|2021-09-24 13:08:30|42240.5|42220.5|42238|42218|42243.7|42223.7|42238|42218|5
1632488920000|2021-09-24 13:08:40|42233|42213|42238|42218|42238|42218|42233|42213|12
1632488930000|2021-09-24 13:08:50|42240.5|42220.5|42240.5|42220.5|42240.5|42220.5|42240.5|42220.5|2
1632488940000|2021-09-24 13:09:00|42239.8|42219.8|42240.5|42220.5|42243|42223|42235.5|42215.5|4
1632488950000|2021-09-24 13:09:10|42243|42223|42219.8|42199.8|42243|42223|42219.8|42199.8|27
1632488960000|2021-09-24 13:09:20|42220.5|42200.5|42220.5|42200.5|42220.5|42200.5|42220.5|42200.5|9
1632488970000|2021-09-24 13:09:30|42218|42198|42218|42198|42218|42198|42213.7|42193.7|10
1632488980000|2021-09-24 13:09:40|42220.5|42200.5|42233|42213|42236.2|42216.2|42218|42198|16
1632488990000|2021-09-24 13:09:50|42234.8|42214.8|42255.5|42235.5|42260.5|42240.5|42234.8|42214.8|7
1632489000000|2021-09-24 13:10:00|42253|42233|42255.5|42235.5|42255.5|42235.5|42250.5|42230.5|4
1632489010000|2021-09-24 13:10:10|42254.8|42234.8|42265.5|42245.5|42268|42248|42254.8|42234.8|6
1632489020000|2021-09-24 13:10:20|42268|42248|42268|42248|42273|42253|42268|42248|6
1632489030000|2021-09-24 13:10:30|42266.2|42246.2|42283|42263|42283|42263|42265.5|42245.5|9
1632489040000|2021-09-24 13:10:40|42285.5|42265.5|42290.5|42270.5|42293|42273|42283|42263|10
1632489050000|2021-09-24 13:10:50|42295.5|42275.5|42288|42268|42300.5|42280.5|42288|42268|10
1632489060000|2021-09-24 13:11:00|42287.3|42267.3|42283|42263|42287.3|42267.3|42276.2|42256.2|6
1632489070000|2021-09-24 13:11:10|42284.8|42264.8|42300.5|42280.5|42300.5|42280.5|42284.8|42264.8|18
1632489080000|2021-09-24 13:11:20|42298.7|42278.7|42295.5|42275.5|42298.7|42278.7|42288.7|42268.7|9
1632489090000|2021-09-24 13:11:30|42294.8|42274.8|42315.5|42295.5|42315.5|42295.5|42292.3|42272.3|15
1632489100000|2021-09-24 13:11:40|42318|42298|42323|42303|42325.5|42305.5|42315.5|42295.5|8
1632489110000|2021-09-24 13:11:50|42320.5|42300.5|42324.1|42304.1|42324.1|42304.1|42315.5|42295.5|26
1632489120000|2021-09-24 13:12:00|42322.3|42302.3|42315.8|42295.8|42325.8|42305.8|42315.8|42295.8|13
1632489130000|2021-09-24 13:12:10|42316.6|42296.6|42301.6|42281.6|42316.6|42296.6|42301.6|42281.6|19
1632489140000|2021-09-24 13:12:20|42304.1|42284.1|42291.6|42271.6|42304.1|42284.1|42291.6|42271.6|1
1632489150000|2021-09-24 13:12:30|42293.3|42273.3|42279.1|42259.1|42294.1|42274.1|42273|42253|25
1632489160000|2021-09-24 13:12:40|42281.6|42261.6|42279.1|42259.1|42281.6|42261.6|42279.1|42259.1|0
1632489170000|2021-09-24 13:12:50|42276.6|42256.6|42281.6|42261.6|42284.1|42264.1|42271.6|42251.6|10
1632489180000|2021-09-24 13:13:00|42284.1|42264.1|42274.1|42254.1|42284.1|42264.1|42274.1|42254.1|7
1632489190000|2021-09-24 13:13:10|42276.6|42256.6|42279.1|42259.1|42281.6|42261.6|42276.6|42256.6|3
1632489200000|2021-09-24 13:13:20|42277.3|42257.3|42269.1|42249.1|42277.3|42257.3|42269.1|42249.1|6
1632489210000|2021-09-24 13:13:30|42267.3|42247.3|42264.1|42244.1|42269.1|42249.1|42264.1|42244.1|7
1632489220000|2021-09-24 13:13:40|42262.3|42242.3|42264.1|42244.1|42264.1|42244.1|42259.1|42239.1|3
1632489230000|2021-09-24 13:13:50|42265.8|42245.8|42260.8|42240.8|42265.8|42245.8|42260.8|42240.8|3
1632489240000|2021-09-24 13:14:00|42258.3|42238.3|42259.1|42239.1|42259.1|42239.1|42251.6|42231.6|8
1632489250000|2021-09-24 13:14:10|42261.6|42241.6|42261.6|42241.6|42261.6|42241.6|42256.6|42236.6|2
1632489260000|2021-09-24 13:14:20|42265.8|42245.8|42264.1|42244.1|42271.6|42251.6|42264.1|42244.1|7
1632489270000|2021-09-24 13:14:30|42267.6|42247.6|42274.1|42254.1|42276.6|42256.6|42267.6|42247.6|1
1632489280000|2021-09-24 13:14:40|42276.6|42256.6|42269.1|42249.1|42279.1|42259.1|42269.1|42249.1|3
1632489290000|2021-09-24 13:14:50|42268.3|42248.3|42269.1|42249.1|42269.1|42249.1|42268.3|42248.3|0
1632489300000|2021-09-24 13:15:00|42266.6|42246.6|42254.1|42234.1|42266.6|42246.6|42249.1|42229.1|16
1632489310000|2021-09-24 13:15:10|42255.8|42235.8|42258.3|42238.3|42263.3|42243.3|42255.8|42235.8|20
1632489320000|2021-09-24 13:15:20|42254.1|42234.1|42269.1|42249.1|42269.1|42249.1|42254.1|42234.1|12
1632489330000|2021-09-24 13:15:30|42270.8|42250.8|42286.6|42266.6|42286.6|42266.6|42269.1|42249.1|5
1632489340000|2021-09-24 13:15:40|42284.8|42264.8|42284.1|42264.1|42284.8|42264.8|42277.3|42257.3|6
1632489350000|2021-09-24 13:15:50|42284.8|42264.8|42299.1|42279.1|42299.1|42279.1|42284.1|42264.1|5
1632489360000|2021-09-24 13:16:00|42301.6|42281.6|42286.6|42266.6|42301.6|42281.6|42285.8|42265.8|9
1632489370000|2021-09-24 13:16:10|42284.8|42264.8|42286.6|42266.6|42286.6|42266.6|42284.8|42264.8|9
1632489380000|2021-09-24 13:16:20|42284.1|42264.1|42280.8|42260.8|42284.1|42264.1|42280.8|42260.8|1
1632489390000|2021-09-24 13:16:30|42283.3|42263.3|42279.1|42259.1|42284.1|42264.1|42279.1|42259.1|5
1632489400000|2021-09-24 13:16:40|42289.8|42269.8|42301.6|42281.6|42301.6|42281.6|42289.8|42269.8|12
1632489410000|2021-09-24 13:16:50|42299.1|42279.1|42299.1|42279.1|42301.6|42281.6|42296.6|42276.6|0
1632489420000|2021-09-24 13:17:00|42299.8|42279.8|42284.1|42264.1|42301.6|42281.6|42284.1|42264.1|4
1632489430000|2021-09-24 13:17:10|42269.8|42249.8|42259.1|42239.1|42269.8|42249.8|42258.3|42238.3|3
1632489440000|2021-09-24 13:17:20|42258.3|42238.3|42266.6|42246.6|42266.6|42246.6|42258.3|42238.3|5
1632489450000|2021-09-24 13:17:30|42265.8|42245.8|42259.1|42239.1|42266.6|42246.6|42259.1|42239.1|4
1632489460000|2021-09-24 13:17:40|42257.3|42237.3|42253.3|42233.3|42257.3|42237.3|42251.6|42231.6|20
1632489470000|2021-09-24 13:17:50|42254.1|42234.1|42254.1|42234.1|42254.1|42234.1|42254.1|42234.1|1
1632489480000|2021-09-24 13:18:00|42254.8|42234.8|42236.6|42216.6|42254.8|42234.8|42231.6|42211.6|7
1632489490000|2021-09-24 13:18:10|42234.1|42214.1|42234.8|42214.8|42234.8|42214.8|42231.6|42211.6|177
1632489500000|2021-09-24 13:18:20|42236.6|42216.6|42254.1|42234.1|42254.1|42234.1|42236.6|42216.6|9
1632489510000|2021-09-24 13:18:30|42251.6|42231.6|42249.1|42229.1|42251.6|42231.6|42249.1|42229.1|4
1632489520000|2021-09-24 13:18:40|42251.6|42231.6|42254.8|42234.8|42254.8|42234.8|42249.1|42229.1|9
1632489530000|2021-09-24 13:18:50|42254.1|42234.1|42246.6|42226.6|42256.6|42236.6|42246.6|42226.6|12
1632489540000|2021-09-24 13:19:00|42249.1|42229.1|42244.1|42224.1|42249.1|42229.1|42244.1|42224.1|3
1632489550000|2021-09-24 13:19:10|42234.1|42214.1|42229.1|42209.1|42234.1|42214.1|42224.1|42204.1|12
1632489560000|2021-09-24 13:19:20|42231.6|42211.6|42226.6|42206.6|42231.6|42211.6|42226.6|42206.6|4
1632489570000|2021-09-24 13:19:30|42221.6|42201.6|42239.1|42219.1|42239.1|42219.1|42216.6|42196.6|23
1632489580000|2021-09-24 13:19:40|42240.8|42220.8|42239.1|42219.1|42240.8|42220.8|42236.6|42216.6|4
1632489590000|2021-09-24 13:19:50|42239.8|42219.8|42239.1|42219.1|42242.3|42222.3|42239.1|42219.1|5
1632489600000|2021-09-24 13:20:00|42244.1|42224.1|42231.6|42211.6|42254.1|42234.1|42229.1|42209.1|31
1632489610000|2021-09-24 13:20:10|42227.3|42207.3|42249.1|42229.1|42249.1|42229.1|42226.6|42206.6|6
1632489620000|2021-09-24 13:20:20|42253.3|42233.3|42274.1|42254.1|42275.8|42255.8|42253.3|42233.3|16
1632489630000|2021-09-24 13:20:30|42272.3|42252.3|42261.6|42241.6|42272.3|42252.3|42261.6|42241.6|9
1632489640000|2021-09-24 13:20:40|42264.1|42244.1|42264.1|42244.1|42264.1|42244.1|42260.8|42240.8|2
1632489650000|2021-09-24 13:20:50|42264.8|42244.8|42266.6|42246.6|42266.6|42246.6|42264.8|42244.8|1
1632489660000|2021-09-24 13:21:00|42268.3|42248.3|42291.6|42271.6|42291.6|42271.6|42268.3|42248.3|15
1632489670000|2021-09-24 13:21:10|42289.8|42269.8|42274.1|42254.1|42289.8|42269.8|42274.1|42254.1|3
1632489680000|2021-09-24 13:21:20|42279.1|42259.1|42279.1|42259.1|42280.8|42260.8|42276.6|42256.6|5
1632489690000|2021-09-24 13:21:30|42278.3|42258.3|42281.6|42261.6|42281.6|42261.6|42278.3|42258.3|2
1632489700000|2021-09-24 13:21:40|42284.1|42264.1|42284.1|42264.1|42284.1|42264.1|42284.1|42264.1|3
1632489710000|2021-09-24 13:21:50|42284.8|42264.8|42286.6|42266.6|42289.1|42269.1|42283.3|42263.3|10
1632489720000|2021-09-24 13:22:00|42289.1|42269.1|42260.5|42240.5|42289.1|42269.1|42259.8|42239.8|18
1632489730000|2021-09-24 13:22:10|42259.8|42239.8|42263.3|42243.3|42263.3|42243.3|42257.3|42237.3|14
1632489740000|2021-09-24 13:22:20|42259.8|42239.8|42260.8|42240.8|42260.8|42240.8|42256.6|42236.6|1
1632489750000|2021-09-24 13:22:30|42261.6|42241.6|42283.3|42263.3|42283.3|42263.3|42261.6|42241.6|20
1632489760000|2021-09-24 13:22:40|42286.9|42266.9|42281.6|42261.6|42289.1|42269.1|42279.1|42259.1|11
1632489770000|2021-09-24 13:22:50|42279.8|42259.8|42279.8|42259.8|42281.6|42261.6|42277.3|42257.3|1
1632489780000|2021-09-24 13:23:00|42281.6|42261.6|42294.1|42274.1|42294.1|42274.1|42275.5|42255.5|25
1632489790000|2021-09-24 13:23:10|42296.6|42276.6|42299.1|42279.1|42299.1|42279.1|42296.6|42276.6|8
1632489800000|2021-09-24 13:23:20|42304.1|42284.1|42309.1|42289.1|42309.1|42289.1|42304.1|42284.1|10
1632489810000|2021-09-24 13:23:30|42310.8|42290.8|42326.6|42306.6|42328.3|42308.3|42310.8|42290.8|14
1632489820000|2021-09-24 13:23:40|42324.1|42304.1|42319.1|42299.1|42324.1|42304.1|42319.1|42299.1|2
1632489830000|2021-09-24 13:23:50|42319.8|42299.8|42314.1|42294.1|42321.6|42301.6|42314.1|42294.1|4
1632489840000|2021-09-24 13:24:00|42311.6|42291.6|42299.1|42279.1|42311.6|42291.6|42299.1|42279.1|7
1632489850000|2021-09-24 13:24:10|42297.3|42277.3|42301.6|42281.6|42301.6|42281.6|42294.1|42274.1|5
1632489860000|2021-09-24 13:24:20|42299.1|42279.1|42299.1|42279.1|42299.1|42279.1|42299.1|42279.1|1
1632489870000|2021-09-24 13:24:30|42304.1|42284.1|42315.8|42295.8|42315.8|42295.8|42304.1|42284.1|6
1632489880000|2021-09-24 13:24:40|42317.6|42297.6|42328.3|42308.3|42328.3|42308.3|42316.6|42296.6|8
1632489890000|2021-09-24 13:24:50|42329.1|42309.1|42324.1|42304.1|42331.6|42311.6|42324.1|42304.1|5
1632489900000|2021-09-24 13:25:00|42326.6|42306.6|42316.6|42296.6|42331.6|42311.6|42316.6|42296.6|15
1632489910000|2021-09-24 13:25:10|42319.1|42299.1|42321.6|42301.6|42321.6|42301.6|42319.1|42299.1|2
1632489920000|2021-09-24 13:25:20|42322.3|42302.3|42334.1|42314.1|42334.1|42314.1|42322.3|42302.3|7
1632489930000|2021-09-24 13:25:30|42332.3|42312.3|42338|42318|42338.7|42318.7|42329.8|42309.8|74
1632489940000|2021-09-24 13:25:40|42340.5|42320.5|42345.8|42325.8|42345.8|42325.8|42340.5|42320.5|2
1632489950000|2021-09-24 13:25:50|42346.6|42326.6|42361.6|42341.6|42364.1|42344.1|42344.1|42324.1|19
1632489960000|2021-09-24 13:26:00|42360.8|42340.8|42359.1|42339.1|42361.6|42341.6|42354.1|42334.1|6
1632489970000|2021-09-24 13:26:10|42357.3|42337.3|42354.1|42334.1|42357.3|42337.3|42354.1|42334.1|10
1632489980000|2021-09-24 13:26:20|42355.8|42335.8|42356.6|42336.6|42356.6|42336.6|42354.8|42334.8|5
1632489990000|2021-09-24 13:26:30|42357.3|42337.3|42354.1|42334.1|42357.3|42337.3|42344.1|42324.1|11
1632490000000|2021-09-24 13:26:40|42351.6|42331.6|42356.6|42336.6|42356.6|42336.6|42351.6|42331.6|5
1632490010000|2021-09-24 13:26:50|42358.3|42338.3|42364.1|42344.1|42369.1|42349.1|42356.6|42336.6|9
1632490020000|2021-09-24 13:27:00|42359.1|42339.1|42344.1|42324.1|42359.1|42339.1|42344.1|42324.1|9
1632490030000|2021-09-24 13:27:10|42345.8|42325.8|42346.6|42326.6|42349.1|42329.1|42344.1|42324.1|17
1632490040000|2021-09-24 13:27:20|42344.8|42324.8|42334.8|42314.8|42344.8|42324.8|42334.8|42314.8|6
1632490050000|2021-09-24 13:27:30|42336.6|42316.6|42319.1|42299.1|42337.3|42317.3|42319.1|42299.1|9
1632490060000|2021-09-24 13:27:40|42321.6|42301.6|42329.1|42309.1|42329.1|42309.1|42321.6|42301.6|6
1632490070000|2021-09-24 13:27:50|42333.3|42313.3|42335.8|42315.8|42336.6|42316.6|42333.3|42313.3|13
1632490080000|2021-09-24 13:28:00|42336.6|42316.6|42326.6|42306.6|42336.6|42316.6|42326.6|42306.6|3
1632490090000|2021-09-24 13:28:10|42324.1|42304.1|42326.6|42306.6|42326.6|42306.6|42321.6|42301.6|5
1632490100000|2021-09-24 13:28:20|42329.1|42309.1|42329.1|42309.1|42331.6|42311.6|42324.1|42304.1|4
1632490110000|2021-09-24 13:28:30|42326.6|42306.6|42326.5|42306.5|42326.6|42306.6|42326.5|42306.5|0
1632490120000|2021-09-24 13:28:40|42324|42304|42319|42299|42324|42304|42314|42294|8
1632490130000|2021-09-24 13:28:50|42320.8|42300.8|42324|42304|42325.8|42305.8|42320.8|42300.8|6
1632490140000|2021-09-24 13:29:00|42322.3|42302.3|42334|42314|42338.3|42318.3|42321.5|42301.5|4
1632490150000|2021-09-24 13:29:10|42336.5|42316.5|42341.5|42321.5|42343.3|42323.3|42336.5|42316.5|6
1632490160000|2021-09-24 13:29:20|42339.8|42319.8|42339|42319|42344|42324|42339|42319|4
1632490170000|2021-09-24 13:29:30|42341.5|42321.5|42346.5|42326.5|42346.5|42326.5|42339|42319|7
1632490180000|2021-09-24 13:29:40|42344|42324|42341.5|42321.5|42344|42324|42339|42319|1
1632490190000|2021-09-24 13:29:50|42339|42319|42339|42319|42344|42324|42339|42319|1
1632490200000|2021-09-24 13:30:00|42336.5|42316.5|42303.3|42283.3|42339|42319|42299|42279|23
1632490210000|2021-09-24 13:30:10|42305.1|42285.1|42301.5|42281.5|42316.5|42296.5|42299|42279|27
1632490220000|2021-09-24 13:30:20|42299|42279|42300.8|42280.8|42304|42284|42294.8|42274.8|8
1632490230000|2021-09-24 13:30:30|42301.5|42281.5|42304|42284|42306.5|42286.5|42301.5|42281.5|7
1632490240000|2021-09-24 13:30:40|42308.3|42288.3|42304|42284|42308.3|42288.3|42304|42284|9
1632490250000|2021-09-24 13:30:50|42302.3|42282.3|42289|42269|42302.3|42282.3|42284|42264|15
1632490260000|2021-09-24 13:31:00|42294.4|42274.4|42318.3|42298.3|42318.3|42298.3|42294.4|42274.4|23
1632490270000|2021-09-24 13:31:10|42314|42294|42329|42309|42329|42309|42314|42294|14
1632490280000|2021-09-24 13:31:20|42324.8|42304.8|42346.5|42326.5|42346.5|42326.5|42324|42304|15
1632490290000|2021-09-24 13:31:30|42348.3|42328.3|42371.5|42351.5|42374|42354|42346.5|42326.5|23
1632490300000|2021-09-24 13:31:40|42373.3|42353.3|42379|42359|42396.5|42376.5|42371.5|42351.5|33
1632490310000|2021-09-24 13:31:50|42378.3|42358.3|42346.5|42326.5|42378.3|42358.3|42346.5|42326.5|20
1632490320000|2021-09-24 13:32:00|42348.3|42328.3|42341.5|42321.5|42359|42339|42336.5|42316.5|28
1632490330000|2021-09-24 13:32:10|42343.3|42323.3|42363.3|42343.3|42365.8|42345.8|42343.3|42323.3|17
1632490340000|2021-09-24 13:32:20|42366.5|42346.5|42374|42354|42378.3|42358.3|42364|42344|4
1632490350000|2021-09-24 13:32:30|42368.3|42348.3|42381.5|42361.5|42381.5|42361.5|42364|42344|23
1632490360000|2021-09-24 13:32:40|42379|42359|42394|42374|42394|42374|42379|42359|24
1632490370000|2021-09-24 13:32:50|42392.3|42372.3|42391.5|42371.5|42394|42374|42391.5|42371.5|33
1632490380000|2021-09-24 13:33:00|42394|42374|42384|42364|42396.5|42376.5|42384|42364|40
1632490390000|2021-09-24 13:33:10|42389|42369|42391.5|42371.5|42391.5|42371.5|42386.5|42366.5|14
1632490400000|2021-09-24 13:33:20|42386.5|42366.5|42384|42364|42389|42369|42384|42364|11
1632490410000|2021-09-24 13:33:30|42386.5|42366.5|42386.5|42366.5|42391.5|42371.5|42384|42364|9
1632490420000|2021-09-24 13:33:40|42388.3|42368.3|42399|42379|42399|42379|42378.3|42358.3|33
1632490430000|2021-09-24 13:33:50|42399.8|42379.8|42414|42394|42416.5|42396.5|42399.8|42379.8|27
1632490440000|2021-09-24 13:34:00|42419|42399|42421.5|42401.5|42421.5|42401.5|42416.5|42396.5|15
1632490450000|2021-09-24 13:34:10|42424|42404|42414.8|42394.8|42426.5|42406.5|42409|42389|37
1632490460000|2021-09-24 13:34:20|42414|42394|42414|42394|42414|42394|42411.5|42391.5|15
1632490470000|2021-09-24 13:34:30|42412.3|42392.3|42404|42384|42412.3|42392.3|42399.8|42379.8|14
1632490480000|2021-09-24 13:34:40|42409|42389|42413.3|42393.3|42413.3|42393.3|42397.3|42377.3|24
1632490490000|2021-09-24 13:34:50|42411.5|42391.5|42404.8|42384.8|42416.5|42396.5|42404.8|42384.8|10
1632490500000|2021-09-24 13:35:00|42403|42383|42376.5|42356.5|42403|42383|42376.5|42356.5|12
1632490510000|2021-09-24 13:35:10|42374|42354|42384|42364|42384|42364|42374|42354|11
1632490520000|2021-09-24 13:35:20|42385.8|42365.8|42389|42369|42394|42374|42385.8|42365.8|7
1632490530000|2021-09-24 13:35:30|42387.3|42367.3|42384|42364|42389|42369|42379.8|42359.8|9
1632490540000|2021-09-24 13:35:40|42385.8|42365.8|42384|42364|42386.5|42366.5|42379.8|42359.8|5
1632490550000|2021-09-24 13:35:50|42386.5|42366.5|42384|42364|42386.5|42366.5|42384|42364|2
1632490560000|2021-09-24 13:36:00|42386.5|42366.5|42386.5|42366.5|42389|42369|42384.8|42364.8|5
1632490570000|2021-09-24 13:36:10|42388.3|42368.3|42384|42364|42389|42369|42381.5|42361.5|9
1632490580000|2021-09-24 13:36:20|42386.5|42366.5|42386.5|42366.5|42389|42369|42386.5|42366.5|6
1632490590000|2021-09-24 13:36:30|42384.8|42364.8|42374|42354|42384.8|42364.8|42371.5|42351.5|19
1632490600000|2021-09-24 13:36:40|42376.5|42356.5|42381.5|42361.5|42381.5|42361.5|42376.5|42356.5|15
1632490610000|2021-09-24 13:36:50|42379|42359|42386.5|42366.5|42386.5|42366.5|42376.5|42356.5|13
1632490620000|2021-09-24 13:37:00|42389|42369|42391.5|42371.5|42394|42374|42387.3|42367.3|7
1632490630000|2021-09-24 13:37:10|42389|42369|42381.5|42361.5|42389|42369|42381.5|42361.5|4
1632490640000|2021-09-24 13:37:20|42379|42359|42377.3|42357.3|42386.5|42366.5|42377.3|42357.3|4
1632490650000|2021-09-24 13:37:30|42376.5|42356.5|42384|42364|42384|42364|42376.5|42356.5|10
1632490660000|2021-09-24 13:37:40|42386.5|42366.5|42396.5|42376.5|42396.5|42376.5|42386.5|42366.5|7
1632490670000|2021-09-24 13:37:50|42395.8|42375.8|42389|42369|42395.8|42375.8|42384|42364|3
1632490680000|2021-09-24 13:38:00|42386.5|42366.5|42389|42369|42389|42369|42386.5|42366.5|6
1632490690000|2021-09-24 13:38:10|42387.3|42367.3|42384.8|42364.8|42393.3|42373.3|42384.8|42364.8|14
1632490700000|2021-09-24 13:38:20|42384|42364|42381.5|42361.5|42384|42364|42381.5|42361.5|6
1632490710000|2021-09-24 13:38:30|42379|42359|42385.8|42365.8|42385.8|42365.8|42379|42359|2
1632490720000|2021-09-24 13:38:40|42386.5|42366.5|42386.5|42366.5|42389|42369|42384|42364|0
1632490730000|2021-09-24 13:38:50|42388.3|42368.3|42396.5|42376.5|42396.5|42376.5|42388.3|42368.3|3
1632490740000|2021-09-24 13:39:00|42397.3|42377.3|42401.5|42381.5|42402.3|42382.3|42396.5|42376.5|29
1632490750000|2021-09-24 13:39:10|42403.3|42383.3|42399.8|42379.8|42404.8|42384.8|42399.8|42379.8|19
1632490760000|2021-09-24 13:39:20|42414|42394|42414.8|42394.8|42415.8|42395.8|42411.5|42391.5|13
1632490770000|2021-09-24 13:39:30|42414|42394|42419.8|42399.8|42419.8|42399.8|42414|42394|13
1632490780000|2021-09-24 13:39:40|42422.3|42402.3|42421.5|42401.5|42431.5|42411.5|42421.5|42401.5|36
1632490790000|2021-09-24 13:39:50|42422.3|42402.3|42428.3|42408.3|42428.3|42408.3|42422.3|42402.3|10
1632490800000|2021-09-24 13:40:00|42430.1|42410.1|42416.5|42396.5|42430.8|42410.8|42416.5|42396.5|12
1632490810000|2021-09-24 13:40:10|42414|42394|42421.5|42401.5|42421.5|42401.5|42414|42394|19
1632490820000|2021-09-24 13:40:20|42423.3|42403.3|42419|42399|42424|42404|42419|42399|3
1632490830000|2021-09-24 13:40:30|42421.5|42401.5|42419|42399|42421.5|42401.5|42414.8|42394.8|12
1632490840000|2021-09-24 13:40:40|42417.3|42397.3|42419|42399|42419|42399|42416.5|42396.5|3
1632490850000|2021-09-24 13:40:50|42421.5|42401.5|42429|42409|42431.5|42411.5|42414|42394|38
1632490860000|2021-09-24 13:41:00|42431.5|42411.5|42448.3|42428.3|42448.3|42428.3|42429|42409|35
1632490870000|2021-09-24 13:41:10|42446.5|42426.5|42466.5|42446.5|42466.5|42446.5|42446.5|42426.5|21
1632490880000|2021-09-24 13:41:20|42468.3|42448.3|42501.5|42481.5|42501.5|42481.5|42468.3|42448.3|46
1632490890000|2021-09-24 13:41:30|42505.8|42485.8|42499.8|42479.8|42509|42489|42491.5|42471.5|54
1632490900000|2021-09-24 13:41:40|42501.5|42481.5|42486.5|42466.5|42506.5|42486.5|42478.3|42458.3|37
1632490910000|2021-09-24 13:41:50|42488.3|42468.3|42500.8|42480.8|42511.5|42491.5|42488.3|42468.3|26
1632490920000|2021-09-24 13:42:00|42504|42484|42524|42504|42529|42509|42504|42484|62
1632490930000|2021-09-24 13:42:10|42522.3|42502.3|42521.5|42501.5|42524|42504|42514|42494|39
1632490940000|2021-09-24 13:42:20|42524|42504|42529|42509|42529|42509|42516.5|42496.5|21
1632490950000|2021-09-24 13:42:30|42528.3|42508.3|42516.5|42496.5|42528.3|42508.3|42516.5|42496.5|21
1632490960000|2021-09-24 13:42:40|42519|42499|42523.3|42503.3|42527.6|42507.6|42518.3|42498.3|40
1632490970000|2021-09-24 13:42:50|42522.6|42502.6|42502.6|42482.6|42523.3|42503.3|42501.9|42481.9|9
1632490980000|2021-09-24 13:43:00|42500.1|42480.1|42497.6|42477.6|42500.1|42480.1|42495.1|42475.1|13
1632490990000|2021-09-24 13:43:10|42500.1|42480.1|42492.6|42472.6|42502.6|42482.6|42492.6|42472.6|12
1632491000000|2021-09-24 13:43:20|42487.6|42467.6|42480.1|42460.1|42489.4|42469.4|42480.1|42460.1|8
1632491010000|2021-09-24 13:43:30|42478.3|42458.3|42477.6|42457.6|42480.1|42460.1|42477.6|42457.6|1
1632491020000|2021-09-24 13:43:40|42480.1|42460.1|42462.6|42442.6|42480.1|42460.1|42462.6|42442.6|14
1632491030000|2021-09-24 13:43:50|42460.8|42440.8|42467.6|42447.6|42467.6|42447.6|42460.8|42440.8|6
1632491040000|2021-09-24 13:44:00|42465.1|42445.1|42455.1|42435.1|42470.1|42450.1|42455.1|42435.1|6
1632491050000|2021-09-24 13:44:10|42453.3|42433.3|42458.3|42438.3|42458.3|42438.3|42448.3|42428.3|15
1632491060000|2021-09-24 13:44:20|42455.8|42435.8|42458.3|42438.3|42460.8|42440.8|42455.8|42435.8|6
1632491070000|2021-09-24 13:44:30|42457.6|42437.6|42461.9|42441.9|42461.9|42441.9|42457.6|42437.6|6
1632491080000|2021-09-24 13:44:40|42460.1|42440.1|42455.1|42435.1|42463.3|42443.3|42455.1|42435.1|7
1632491090000|2021-09-24 13:44:50|42456.9|42436.9|42450.1|42430.1|42460.1|42440.1|42450.1|42430.1|7
1632491100000|2021-09-24 13:45:00|42447.6|42427.6|42421.9|42401.9|42447.6|42427.6|42419.4|42399.4|24
1632491110000|2021-09-24 13:45:10|42420.1|42400.1|42410.1|42390.1|42420.1|42400.1|42410.1|42390.1|29
1632491120000|2021-09-24 13:45:20|42411.9|42391.9|42405.1|42385.1|42411.9|42391.9|42405.1|42385.1|18
1632491130000|2021-09-24 13:45:30|42403.3|42383.3|42396.9|42376.9|42403.3|42383.3|42390.8|42370.8|29
1632491140000|2021-09-24 13:45:40|42395.1|42375.1|42399.4|42379.4|42399.4|42379.4|42391.9|42371.9|14
1632491150000|2021-09-24 13:45:50|42396.9|42376.9|42400.1|42380.1|42400.1|42380.1|42396.9|42376.9|7
1632491160000|2021-09-24 13:46:00|42401.9|42381.9|42400.1|42380.1|42406.1|42386.1|42400.1|42380.1|17
1632491170000|2021-09-24 13:46:10|||||||||20
1632491180000|2021-09-24 13:46:20|42397.6|42377.6|42397.6|42377.6|42397.6|42377.6|42397.6|42377.6|13
1632491190000|2021-09-24 13:46:30|42399.4|42379.4|42409.4|42389.4|42411.1|42391.1|42397.6|42377.6|9
1632491200000|2021-09-24 13:46:40|42411.1|42391.1|42405.1|42385.1|42413.6|42393.6|42405.1|42385.1|5
1632491210000|2021-09-24 13:46:50|42406.9|42386.9|42397.6|42377.6|42406.9|42386.9|42397.6|42377.6|15
1632491220000|2021-09-24 13:47:00|42399.4|42379.4|42402.6|42382.6|42409.4|42389.4|42399.4|42379.4|12
1632491230000|2021-09-24 13:47:10|42403.3|42383.3|42402.6|42382.6|42405.1|42385.1|42402.6|42382.6|3
1632491240000|2021-09-24 13:47:20|42400.8|42380.8|42402.6|42382.6|42402.6|42382.6|42398.3|42378.3|3
1632491250000|2021-09-24 13:47:30|42403.3|42383.3|42402.6|42382.6|42407.6|42387.6|42402.6|42382.6|5
1632491260000|2021-09-24 13:47:40|42404.4|42384.4|42402.6|42382.6|42405.1|42385.1|42402.6|42382.6|5
1632491270000|2021-09-24 13:47:50|42400.1|42380.1|42402.6|42382.6|42405.1|42385.1|42400.1|42380.1|7
1632491280000|2021-09-24 13:48:00|42405.1|42385.1|42410.1|42390.1|42412.6|42392.6|42405.1|42385.1|3
1632491290000|2021-09-24 13:48:10|42411.9|42391.9|42409.4|42389.4|42412.6|42392.6|42409.4|42389.4|5
1632491300000|2021-09-24 13:48:20|42407.6|42387.6|42409.4|42389.4|42409.4|42389.4|42403.3|42383.3|7
1632491310000|2021-09-24 13:48:30|42407.6|42387.6|42397.6|42377.6|42407.6|42387.6|42397.6|42377.6|12
1632491320000|2021-09-24 13:48:40|42400.1|42380.1|42397.6|42377.6|42400.1|42380.1|42397.6|42377.6|18
1632491330000|2021-09-24 13:48:50|42400.1|42380.1|42405.1|42385.1|42407.6|42387.6|42397.6|42377.6|7
1632491340000|2021-09-24 13:49:00|42402.6|42382.6|42395.1|42375.1|42402.6|42382.6|42395.1|42375.1|9
1632491350000|2021-09-24 13:49:10|42395.8|42375.8|42401.9|42381.9|42401.9|42381.9|42395.1|42375.1|56
1632491360000|2021-09-24 13:49:20|42405.1|42385.1|42402.6|42382.6|42405.1|42385.1|42402.6|42382.6|8
1632491370000|2021-09-24 13:49:30|42405.1|42385.1|42410.1|42390.1|42410.1|42390.1|42402.6|42382.6|13
1632491380000|2021-09-24 13:49:40|42415.1|42395.1|42410.1|42390.1|42419.4|42399.4|42410.1|42390.1|15
1632491390000|2021-09-24 13:49:50|42414.4|42394.4|42403.3|42383.3|42414.4|42394.4|42403.3|42383.3|5
1632491400000|2021-09-24 13:50:00|42406.9|42386.9|42413.3|42393.3|42413.3|42393.3|42402.6|42382.6|9
1632491410000|2021-09-24 13:50:10|42417.6|42397.6|42420.1|42400.1|42420.1|42400.1|42412.6|42392.6|7
1632491420000|2021-09-24 13:50:20|42422.6|42402.6|42422.6|42402.6|42425.1|42405.1|42420.1|42400.1|3
1632491430000|2021-09-24 13:50:30|42425.1|42405.1|42418.3|42398.3|42427.6|42407.6|42418.3|42398.3|18
1632491440000|2021-09-24 13:50:40|42417.6|42397.6|42417.6|42397.6|42425.1|42405.1|42417.6|42397.6|13
1632491450000|2021-09-24 13:50:50|42415.8|42395.8|42412.6|42392.6|42417.6|42397.6|42412.6|42392.6|20
1632491460000|2021-09-24 13:51:00|42410.1|42390.1|42407.6|42387.6|42410.1|42390.1|42406.9|42386.9|6
1632491470000|2021-09-24 13:51:10|42410.1|42390.1|42417.6|42397.6|42417.6|42397.6|42407.6|42387.6|5
1632491480000|2021-09-24 13:51:20|42416.9|42396.9|42417.6|42397.6|42420.1|42400.1|42412.6|42392.6|15
1632491490000|2021-09-24 13:51:30|42420.1|42400.1|42432.6|42412.6|42432.6|42412.6|42417.6|42397.6|5
1632491500000|2021-09-24 13:51:40|42441.9|42421.9|42450.1|42430.1|42455.1|42435.1|42439.4|42419.4|13
1632491510000|2021-09-24 13:51:50|42447.6|42427.6|42448.3|42428.3|42449.4|42429.4|42442.6|42422.6|5
1632491520000|2021-09-24 13:52:00|42447.6|42427.6|42442.6|42422.6|42449.4|42429.4|42442.6|42422.6|8
1632491530000|2021-09-24 13:52:10|42445.1|42425.1|42445.1|42425.1|42447.6|42427.6|42442.6|42422.6|4
1632491540000|2021-09-24 13:52:20|42447.6|42427.6|42450.1|42430.1|42450.1|42430.1|42445.1|42425.1|10
1632491550000|2021-09-24 13:52:30|42452.6|42432.6|42447.6|42427.6|42452.6|42432.6|42447.6|42427.6|5
1632491560000|2021-09-24 13:52:40|42450.1|42430.1|42447.6|42427.6|42452.6|42432.6|42447.6|42427.6|0
1632491570000|2021-09-24 13:52:50|42450.1|42430.1|42452.6|42432.6|42459.4|42439.4|42450.1|42430.1|3
1632491580000|2021-09-24 13:53:00|42450.1|42430.1|42451.9|42431.9|42452.6|42432.6|42447.6|42427.6|2
1632491590000|2021-09-24 13:53:10|42450.1|42430.1|42458.6|42438.6|42461.1|42441.1|42450.1|42430.1|433
1632491600000|2021-09-24 13:53:20|42461.1|42441.1|42453.6|42433.6|42461.1|42441.1|42453.6|42433.6|8
1632491610000|2021-09-24 13:53:30|42451.9|42431.9|42448.6|42428.6|42452.9|42432.9|42448.6|42428.6|3
1632491620000|2021-09-24 13:53:40|42451.1|42431.1|42453.6|42433.6|42453.6|42433.6|42448.6|42428.6|1
1632491630000|2021-09-24 13:53:50|42451.1|42431.1|42446.1|42426.1|42453.6|42433.6|42446.1|42426.1|4
1632491640000|2021-09-24 13:54:00|42443.6|42423.6|42446.1|42426.1|42446.1|42426.1|42438.6|42418.6|23
1632491650000|2021-09-24 13:54:10|42448.6|42428.6|42441.1|42421.1|42450.4|42430.4|42441.1|42421.1|7
1632491660000|2021-09-24 13:54:20|42442.9|42422.9|42438.6|42418.6|42443.6|42423.6|42438.6|42418.6|10
1632491670000|2021-09-24 13:54:30|42440.4|42420.4|42438.6|42418.6|42441.1|42421.1|42438.6|42418.6|4
1632491680000|2021-09-24 13:54:40|42435.1|42415.1|42416.1|42396.1|42435.1|42415.1|42416.1|42396.1|19
1632491690000|2021-09-24 13:54:50|42414.4|42394.4|42416.1|42396.1|42416.1|42396.1|42413.6|42393.6|9
1632491700000|2021-09-24 13:55:00|42421.1|42401.1|42423.6|42403.6|42431.1|42411.1|42421.1|42401.1|8
1632491710000|2021-09-24 13:55:10|42421.9|42401.9|42433.6|42413.6|42433.6|42413.6|42421.1|42401.1|6
1632491720000|2021-09-24 13:55:20|42436.1|42416.1|42451.1|42431.1|42451.1|42431.1|42433.6|42413.6|5
1632491730000|2021-09-24 13:55:30|42453.6|42433.6|42461.1|42441.1|42465.4|42445.4|42451.1|42431.1|9
1632491740000|2021-09-24 13:55:40|42458.6|42438.6|42468.6|42448.6|42468.6|42448.6|42454.4|42434.4|27
1632491750000|2021-09-24 13:55:50|42466.9|42446.9|42466.1|42446.1|42468.6|42448.6|42463.6|42443.6|4
1632491760000|2021-09-24 13:56:00|42467.9|42447.9|42486.1|42466.1|42486.1|42466.1|42464.4|42444.4|20
1632491770000|2021-09-24 13:56:10|42487.9|42467.9|42491.9|42471.9|42491.9|42471.9|42483.6|42463.6|16
1632491780000|2021-09-24 13:56:20|42490.1|42470.1|42503.6|42483.6|42506.1|42486.1|42488.6|42468.6|15
1632491790000|2021-09-24 13:56:30|42501.9|42481.9|42503.6|42483.6|42503.6|42483.6|42501.1|42481.1|44
1632491800000|2021-09-24 13:56:40|42501.1|42481.1|42503.6|42483.6|42503.6|42483.6|42498.6|42478.6|4
1632491810000|2021-09-24 13:56:50|42501.1|42481.1|42502.2|42482.2|42502.2|42482.2|42498.6|42478.6|10
1632491820000|2021-09-24 13:57:00|42502.9|42482.9|42498.6|42478.6|42502.9|42482.9|42498.6|42478.6|14
1632491830000|2021-09-24 13:57:10|42501.1|42481.1|42506.1|42486.1|42506.1|42486.1|42500.4|42480.4|20
1632491840000|2021-09-24 13:57:20|42507.9|42487.9|42503.6|42483.6|42507.9|42487.9|42501.1|42481.1|23
1632491850000|2021-09-24 13:57:30|42501.9|42481.9|42501.1|42481.1|42503.6|42483.6|42501.1|42481.1|17
1632491860000|2021-09-24 13:57:40|42499.4|42479.4|42478.6|42458.6|42499.4|42479.4|42473.6|42453.6|18
1632491870000|2021-09-24 13:57:50|42485.4|42465.4|42486.1|42466.1|42488.6|42468.6|42483.6|42463.6|4
1632491880000|2021-09-24 13:58:00|42488.6|42468.6|42481.1|42461.1|42488.6|42468.6|42481.1|42461.1|1
1632491890000|2021-09-24 13:58:10|42482.9|42462.9|42481.9|42461.9|42483.6|42463.6|42481.1|42461.1|3
1632491900000|2021-09-24 13:58:20|42482.9|42462.9|42488.6|42468.6|42488.6|42468.6|42482.9|42462.9|2
1632491910000|2021-09-24 13:58:30|42486.9|42466.9|42484.4|42464.4|42486.9|42466.9|42484.4|42464.4|4
1632491920000|2021-09-24 13:58:40|42482.6|42462.6|42486.1|42466.1|42486.1|42466.1|42481.1|42461.1|0
1632491930000|2021-09-24 13:58:50|42488.6|42468.6|42473.6|42453.6|42490.4|42470.4|42473.6|42453.6|17
1632491940000|2021-09-24 13:59:00|42471.1|42451.1|42471.1|42451.1|42473.6|42453.6|42471.1|42451.1|1
1632491950000|2021-09-24 13:59:10|42473.6|42453.6|42473.6|42453.6|42476.1|42456.1|42473.6|42453.6|29
1632491960000|2021-09-24 13:59:20|42471.9|42451.9|42467.9|42447.9|42476.1|42456.1|42467.9|42447.9|10
1632491970000|2021-09-24 13:59:30|42463.6|42443.6|42456.1|42436.1|42463.6|42443.6|42456.1|42436.1|10
1632491980000|2021-09-24 13:59:40|42451.9|42431.9|42456.1|42436.1|42456.1|42436.1|42451.1|42431.1|7
1632491990000|2021-09-24 13:59:50|42457.9|42437.9|42457.9|42437.9|42459.7|42439.7|42455.4|42435.4|0
1632492000000|2021-09-24 14:00:00|42455.4|42435.4|42456.1|42436.1|42457.9|42437.9|42452.9|42432.9|8
1632492010000|2021-09-24 14:00:10|42455.4|42435.4|42448.6|42428.6|42455.4|42435.4|42448.6|42428.6|9
1632492020000|2021-09-24 14:00:20|42450.4|42430.4|42446.1|42426.1|42451.1|42431.1|42446.1|42426.1|4
1632492030000|2021-09-24 14:00:30|42447.9|42427.9|42456.1|42436.1|42457.9|42437.9|42447.9|42427.9|7
1632492040000|2021-09-24 14:00:40|42455.4|42435.4|42451.1|42431.1|42455.4|42435.4|42449.4|42429.4|6
1632492050000|2021-09-24 14:00:50|42448.6|42428.6|42446.1|42426.1|42448.6|42428.6|42441.1|42421.1|12
1632492060000|2021-09-24 14:01:00|42447.9|42427.9|42456.1|42436.1|42456.1|42436.1|42447.9|42427.9|6
1632492070000|2021-09-24 14:01:10|42453.6|42433.6|42453.6|42433.6|42453.6|42433.6|42451.1|42431.1|5
1632492080000|2021-09-24 14:01:20|42455.4|42435.4|42461.1|42441.1|42465.4|42445.4|42455.4|42435.4|8
1632492090000|2021-09-24 14:01:30|42462.9|42442.9|42456.1|42436.1|42463.6|42443.6|42456.1|42436.1|16
1632492100000|2021-09-24 14:01:40|42458.6|42438.6|42438.6|42418.6|42460.4|42440.4|42435.4|42415.4|15
1632492110000|2021-09-24 14:01:50|42440.4|42420.4|42433.6|42413.6|42440.4|42420.4|42431.1|42411.1|11
1632492120000|2021-09-24 14:02:00|42435.4|42415.4|42451.1|42431.1|42451.1|42431.1|42435.4|42415.4|3
1632492130000|2021-09-24 14:02:10|42449.4|42429.4|42444.4|42424.4|42451.1|42431.1|42443.6|42423.6|4
1632492140000|2021-09-24 14:02:20|42448.6|42428.6|42448.6|42428.6|42448.6|42428.6|42441.9|42421.9|10
1632492150000|2021-09-24 14:02:30|42452.9|42432.9|42463.6|42443.6|42464.4|42444.4|42452.9|42432.9|3
1632492160000|2021-09-24 14:02:40|42465.4|42445.4|42460.4|42440.4|42465.4|42445.4|42456.9|42436.9|5
1632492170000|2021-09-24 14:02:50|42461.1|42441.1|42462.9|42442.9|42466.1|42446.1|42456.1|42436.1|15
1632492180000|2021-09-24 14:03:00|42461.9|42441.9|42462.9|42442.9|42468.6|42448.6|42460.4|42440.4|7
1632492190000|2021-09-24 14:03:10|42463.6|42443.6|42460.4|42440.4|42463.6|42443.6|42456.1|42436.1|4
1632492200000|2021-09-24 14:03:20|42461.1|42441.1|42451.1|42431.1|42461.1|42441.1|42451.1|42431.1|3
1632492210000|2021-09-24 14:03:30|42453.6|42433.6|42451.1|42431.1|42456.1|42436.1|42451.1|42431.1|8
1632492220000|2021-09-24 14:03:40|42448.6|42428.6|42446.1|42426.1|42448.6|42428.6|42441.9|42421.9|23
1632492230000|2021-09-24 14:03:50|42447.9|42427.9|42451.1|42431.1|42451.1|42431.1|42447.9|42427.9|2
1632492240000|2021-09-24 14:04:00|42452.9|42432.9|42456.9|42436.9|42463.6|42443.6|42452.9|42432.9|5
1632492250000|2021-09-24 14:04:10|42455.1|42435.1|42461.1|42441.1|42463.6|42443.6|42455.1|42435.1|2
1632492260000|2021-09-24 14:04:20|42458.6|42438.6|42456.1|42436.1|42458.6|42438.6|42451.1|42431.1|1
1632492270000|2021-09-24 14:04:30|42458.6|42438.6|42446.9|42426.9|42458.6|42438.6|42446.1|42426.1|6
1632492280000|2021-09-24 14:04:40|42447.9|42427.9|42446.1|42426.1|42447.9|42427.9|42446.1|42426.1|1
1632492290000|2021-09-24 14:04:50|42443.6|42423.6|42438.6|42418.6|42443.6|42423.6|42438.6|42418.6|2
1632492300000|2021-09-24 14:05:00|42443.6|42423.6|42443.6|42423.6|42446.1|42426.1|42441.1|42421.1|31
1632492310000|2021-09-24 14:05:10|42441.9|42421.9|42439.4|42419.4|42443.6|42423.6|42438.6|42418.6|10
1632492320000|2021-09-24 14:05:20|42441.1|42421.1|42446.9|42426.9|42451.9|42431.9|42441.1|42421.1|5
1632492330000|2021-09-24 14:05:30|42448.6|42428.6|42448.6|42428.6|42452.9|42432.9|42448.6|42428.6|4
1632492340000|2021-09-24 14:05:40|42451.9|42431.9|42448.6|42428.6|42453.6|42433.6|42448.6|42428.6|8
1632492350000|2021-09-24 14:05:50|42449.4|42429.4|42458.6|42438.6|42458.6|42438.6|42448.6|42428.6|19
1632492360000|2021-09-24 14:06:00|42461.1|42441.1|42466.1|42446.1|42466.1|42446.1|42461.1|42441.1|0
1632492370000|2021-09-24 14:06:10|42467.9|42447.9|42463.6|42443.6|42472.9|42452.9|42463.6|42443.6|10
1632492380000|2021-09-24 14:06:20|42458.6|42438.6|42451.1|42431.1|42458.6|42438.6|42451.1|42431.1|7
1632492390000|2021-09-24 14:06:30|42446.1|42426.1|42438.6|42418.6|42446.1|42426.1|42436.1|42416.1|14
1632492400000|2021-09-24 14:06:40|42436.9|42416.9|42441.1|42421.1|42443.6|42423.6|42436.9|42416.9|3
1632492410000|2021-09-24 14:06:50|42442.9|42422.9|42446.1|42426.1|42448.6|42428.6|42438.6|42418.6|5
1632492420000|2021-09-24 14:07:00|42451.1|42431.1|42453.6|42433.6|42453.6|42433.6|42449.4|42429.4|3
1632492430000|2021-09-24 14:07:10|42452.9|42432.9|42457.9|42437.9|42457.9|42437.9|42444.4|42424.4|13
1632492440000|2021-09-24 14:07:20|42456.9|42436.9|42443.6|42423.6|42458.6|42438.6|42441.1|42421.1|5
1632492450000|2021-09-24 14:07:30|42441.1|42421.1|42450.4|42430.4|42450.4|42430.4|42441.1|42421.1|3
1632492460000|2021-09-24 14:07:40|42448.6|42428.6|42443.6|42423.6|42448.6|42428.6|42443.6|42423.6|3
1632492470000|2021-09-24 14:07:50|42441.1|42421.1|42423.6|42403.6|42441.1|42421.1|42423.6|42403.6|5
1632492480000|2021-09-24 14:08:00|42425.1|42405.1|42407.9|42387.9|42425.1|42405.1|42406.1|42386.1|16
1632492490000|2021-09-24 14:08:10|42406.1|42386.1|42413.6|42393.6|42416.1|42396.1|42406.1|42386.1|9
1632492500000|2021-09-24 14:08:20|42416.1|42396.1|42416.1|42396.1|42416.1|42396.1|42410.4|42390.4|4
1632492510000|2021-09-24 14:08:30|42418.6|42398.6|42418.6|42398.6|42418.6|42398.6|42414.4|42394.4|5
1632492520000|2021-09-24 14:08:40|42421.1|42401.1|42431.9|42411.9|42431.9|42411.9|42421.1|42401.1|11
1632492530000|2021-09-24 14:08:50|42433.6|42413.6|42423.6|42403.6|42436.9|42416.9|42423.6|42403.6|10
1632492540000|2021-09-24 14:09:00|42421.1|42401.1|42426.1|42406.1|42426.1|42406.1|42411.9|42391.9|9
1632492550000|2021-09-24 14:09:10|42428.6|42408.6|42418.6|42398.6|42428.6|42408.6|42418.6|42398.6|6
1632492560000|2021-09-24 14:09:20|42421.1|42401.1|42416.1|42396.1|42423.6|42403.6|42416.1|42396.1|2
1632492570000|2021-09-24 14:09:30|42416.9|42396.9|42421.1|42401.1|42421.1|42401.1|42416.9|42396.9|3
1632492580000|2021-09-24 14:09:40|42419.4|42399.4|42413.6|42393.6|42419.4|42399.4|42411.9|42391.9|5
1632492590000|2021-09-24 14:09:50|42417.9|42397.9|42426.1|42406.1|42426.1|42406.1|42417.9|42397.9|10
1632492600000|2021-09-24 14:10:00|42427.9|42407.9|42424.4|42404.4|42432.6|42412.6|42424.4|42404.4|2
1632492610000|2021-09-24 14:10:10|42426.1|42406.1|42426.1|42406.1|42428.6|42408.6|42423.6|42403.6|7
1632492620000|2021-09-24 14:10:20|42424.4|42404.4|42438.6|42418.6|42438.6|42418.6|42424.4|42404.4|2
1632492630000|2021-09-24 14:10:30|42436.9|42416.9|42428.6|42408.6|42436.9|42416.9|42426.1|42406.1|10
1632492640000|2021-09-24 14:10:40|42431.1|42411.1|42426.1|42406.1|42431.1|42411.1|42426.1|42406.1|2
1632492650000|2021-09-24 14:10:50|42424.4|42404.4|42423.6|42403.6|42424.4|42404.4|42417.6|42397.6|16
1632492660000|2021-09-24 14:11:00|42421.9|42401.9|42428.6|42408.6|42435.4|42415.4|42421.9|42401.9|16
1632492670000|2021-09-24 14:11:10|42426.9|42406.9|42426.9|42406.9|42431.9|42411.9|42426.1|42406.1|18
1632492680000|2021-09-24 14:11:20|42420.8|42400.8|42416.1|42396.1|42421.1|42401.1|42416.1|42396.1|7
1632492690000|2021-09-24 14:11:30|42418.6|42398.6|42416.1|42396.1|42418.6|42398.6|42416.1|42396.1|3
1632492700000|2021-09-24 14:11:40|42418.6|42398.6|42413.6|42393.6|42420.4|42400.4|42413.6|42393.6|4
1632492710000|2021-09-24 14:11:50|42411.9|42391.9|42411.1|42391.1|42413.6|42393.6|42410.4|42390.4|4
1632492720000|2021-09-24 14:12:00|42410.4|42390.4|42416.1|42396.1|42416.1|42396.1|42410.4|42390.4|4
1632492730000|2021-09-24 14:12:10|42414.4|42394.4|42416.1|42396.1|42416.1|42396.1|42414.4|42394.4|1
1632492740000|2021-09-24 14:12:20|42414.4|42394.4|42411.9|42391.9|42414.4|42394.4|42411.1|42391.1|3
1632492750000|2021-09-24 14:12:30|42408.6|42388.6|42418.6|42398.6|42418.6|42398.6|42408.6|42388.6|5
1632492760000|2021-09-24 14:12:40|42421.1|42401.1|42416.1|42396.1|42423.6|42403.6|42416.1|42396.1|5
1632492770000|2021-09-24 14:12:50|42411.9|42391.9|42411.9|42391.9|42411.9|42391.9|42411.9|42391.9|8
1632492780000|2021-09-24 14:13:00|42409|42389|42392.9|42372.9|42409|42389|42392.9|42372.9|13
1632492790000|2021-09-24 14:13:10|42390.4|42370.4|42386.1|42366.1|42390.4|42370.4|42383.6|42363.6|16
1632492800000|2021-09-24 14:13:20|42384.4|42364.4|42383.6|42363.6|42392.9|42372.9|42383.6|42363.6|11
1632492810000|2021-09-24 14:13:30|42381.9|42361.9|42393.6|42373.6|42393.6|42373.6|42379.4|42359.4|18
1632492820000|2021-09-24 14:13:40|42396.1|42376.1|42396.1|42376.1|42398.6|42378.6|42393.6|42373.6|4
1632492830000|2021-09-24 14:13:50|42394.4|42374.4|42397.9|42377.9|42397.9|42377.9|42393.6|42373.6|1
1632492840000|2021-09-24 14:14:00|42401.1|42381.1|42403.6|42383.6|42403.6|42383.6|42398.6|42378.6|20
1632492850000|2021-09-24 14:14:10|42398.6|42378.6|42406.1|42386.1|42406.1|42386.1|42398.6|42378.6|25
1632492860000|2021-09-24 14:14:20|42407.9|42387.9|42418.6|42398.6|42421.1|42401.1|42407.9|42387.9|13
1632492870000|2021-09-24 14:14:30|42416.9|42396.9|42416.1|42396.1|42421.1|42401.1|42416.1|42396.1|3
1632492880000|2021-09-24 14:14:40|42413.6|42393.6|42417.9|42397.9|42417.9|42397.9|42408.6|42388.6|30
1632492890000|2021-09-24 14:14:50|42415.4|42395.4|42408.6|42388.6|42416.1|42396.1|42408.6|42388.6|5
1632492900000|2021-09-24 14:15:00|42406.1|42386.1|42413.6|42393.6|42413.6|42393.6|42403.6|42383.6|12
1632492910000|2021-09-24 14:15:10|42416.1|42396.1|42441.1|42421.1|42441.1|42421.1|42416.1|42396.1|15
1632492920000|2021-09-24 14:15:20|42443.6|42423.6|42486.1|42466.1|42486.1|42466.1|42443.6|42423.6|40
1632492930000|2021-09-24 14:15:30|42488.6|42468.6|42518.6|42498.6|42518.6|42498.6|42488.6|42468.6|29
1632492940000|2021-09-24 14:15:40|42516.1|42496.1|42508.6|42488.6|42516.1|42496.1|42491.1|42471.1|24
1632492950000|2021-09-24 14:15:50|42506.9|42486.9|42503.6|42483.6|42513.6|42493.6|42503.6|42483.6|48
1632492960000|2021-09-24 14:16:00|42501.9|42481.9|42483.6|42463.6|42501.9|42481.9|42481.9|42461.9|20
1632492970000|2021-09-24 14:16:10|42482.9|42462.9|42488.6|42468.6|42488.6|42468.6|42476.9|42456.9|11
1632492980000|2021-09-24 14:16:20|42491.1|42471.1|42478.6|42458.6|42491.1|42471.1|42478.6|42458.6|7
1632492990000|2021-09-24 14:16:30|42481.1|42461.1|42480.4|42460.4|42486.1|42466.1|42478.6|42458.6|16
1632493000000|2021-09-24 14:16:40|42481.1|42461.1|42491.1|42471.1|42493.6|42473.6|42478.6|42458.6|22
1632493010000|2021-09-24 14:16:50|42488.6|42468.6|42481.1|42461.1|42488.6|42468.6|42476.9|42456.9|7
1632493020000|2021-09-24 14:17:00|42476.1|42456.1|42468.6|42448.6|42476.1|42456.1|42468.6|42448.6|11
1632493030000|2021-09-24 14:17:10|42471.1|42451.1|42456.1|42436.1|42473.6|42453.6|42456.1|42436.1|16
1632493040000|2021-09-24 14:17:20|42458.6|42438.6|42466.1|42446.1|42466.1|42446.1|42456.9|42436.9|4
1632493050000|2021-09-24 14:17:30|42463.6|42443.6|42463.6|42443.6|42463.6|42443.6|42461.1|42441.1|3
1632493060000|2021-09-24 14:17:40|42461.1|42441.1|42448.6|42428.6|42463.6|42443.6|42445.4|42425.4|9
1632493070000|2021-09-24 14:17:50|42446.9|42426.9|42448.6|42428.6|42448.6|42428.6|42446.1|42426.1|6
1632493080000|2021-09-24 14:18:00|42446.9|42426.9|42457.6|42437.6|42461.1|42441.1|42446.9|42426.9|8
1632493090000|2021-09-24 14:18:10|42456.1|42436.1|42461.1|42441.1|42461.1|42441.1|42453.6|42433.6|4
1632493100000|2021-09-24 14:18:20|42464.7|42444.7|42468.6|42448.6|42471.1|42451.1|42464.7|42444.7|2
1632493110000|2021-09-24 14:18:30|42467.9|42447.9|42461.1|42441.1|42468.6|42448.6|42459.4|42439.4|4
1632493120000|2021-09-24 14:18:40|42456.9|42436.9|42463.6|42443.6|42466.1|42446.1|42456.1|42436.1|8
1632493130000|2021-09-24 14:18:50|42466.1|42446.1|42466.1|42446.1|42468.6|42448.6|42466.1|42446.1|5
1632493140000|2021-09-24 14:19:00|42466.9|42446.9|42463.6|42443.6|42468.6|42448.6|42463.6|42443.6|3
1632493150000|2021-09-24 14:19:10|42461.1|42441.1|42458.6|42438.6|42461.1|42441.1|42441.1|42421.1|15
1632493160000|2021-09-24 14:19:20|42461.1|42441.1|42458.6|42438.6|42461.1|42441.1|42458.6|42438.6|5
1632493170000|2021-09-24 14:19:30|42456.1|42436.1|42453.6|42433.6|42456.1|42436.1|42453.6|42433.6|2
1632493180000|2021-09-24 14:19:40|42455.4|42435.4|42468.6|42448.6|42468.6|42448.6|42455.4|42435.4|9
1632493190000|2021-09-24 14:19:50|42466.9|42446.9|42458.6|42438.6|42466.9|42446.9|42456.1|42436.1|10
1632493200000|2021-09-24 14:20:00|42461.1|42441.1|42458.6|42438.6|42461.1|42441.1|42456.1|42436.1|1
1632493210000|2021-09-24 14:20:10|42456.1|42436.1|42441.1|42421.1|42456.1|42436.1|42441.1|42421.1|8
1632493220000|2021-09-24 14:20:20|42438.6|42418.6|42421.9|42401.9|42438.6|42418.6|42421.1|42401.1|7
1632493230000|2021-09-24 14:20:30|42421.1|42401.1|42428.6|42408.6|42431.1|42411.1|42421.1|42401.1|18
1632493240000|2021-09-24 14:20:40|42427.9|42407.9|42425.4|42405.4|42427.9|42407.9|42423.6|42403.6|5
1632493250000|2021-09-24 14:20:50|42426.1|42406.1|42428.6|42408.6|42428.6|42408.6|42423.6|42403.6|8
1632493260000|2021-09-24 14:21:00|42427.9|42407.9|42431.1|42411.1|42431.1|42411.1|42421.1|42401.1|10
1632493270000|2021-09-24 14:21:10|42433.6|42413.6|42427.6|42407.6|42433.6|42413.6|42426.1|42406.1|5
1632493280000|2021-09-24 14:21:20|42426.1|42406.1|42435.4|42415.4|42435.4|42415.4|42423.6|42403.6|27
1632493290000|2021-09-24 14:21:30|42441.9|42421.9|42441.9|42421.9|42441.9|42421.9|42441.9|42421.9|7
1632493300000|2021-09-24 14:21:40|42443.6|42423.6|42443.6|42423.6|42443.6|42423.6|42443.6|42423.6|0
1632493310000|2021-09-24 14:21:50|42441.1|42421.1|42434.4|42414.4|42441.1|42421.1|42434.4|42414.4|7
1632493320000|2021-09-24 14:22:00|42433.6|42413.6|42436.1|42416.1|42436.1|42416.1|42433.6|42413.6|2
1632493330000|2021-09-24 14:22:10|42438.6|42418.6|42433.6|42413.6|42441.1|42421.1|42433.6|42413.6|10
1632493340000|2021-09-24 14:22:20|42431.1|42411.1|42431.1|42411.1|42431.1|42411.1|42413.6|42393.6|34
1632493350000|2021-09-24 14:22:30|42430.4|42410.4|42441.1|42421.1|42441.1|42421.1|42428.6|42408.6|3
1632493360000|2021-09-24 14:22:40|42442.9|42422.9|42446.1|42426.1|42446.1|42426.1|42441.1|42421.1|10
1632493370000|2021-09-24 14:22:50|42448.6|42428.6|42453.6|42433.6|42453.6|42433.6|42448.6|42428.6|5
1632493380000|2021-09-24 14:23:00|42454.3|42434.3|42502.9|42482.9|42505.4|42485.4|42454.3|42434.3|36
1632493390000|2021-09-24 14:23:10|42497.9|42477.9|42488.6|42468.6|42497.9|42477.9|42488.6|42468.6|6
1632493400000|2021-09-24 14:23:20|42486.8|42466.8|42491.1|42471.1|42493.6|42473.6|42486.8|42466.8|1
1632493410000|2021-09-24 14:23:30|42488.6|42468.6|42486.1|42466.1|42491.1|42471.1|42485.4|42465.4|3
1632493420000|2021-09-24 14:23:40|42485.4|42465.4|42481.8|42461.8|42485.4|42465.4|42479.3|42459.3|8
1632493430000|2021-09-24 14:23:50|42479.3|42459.3|42481.1|42461.1|42481.1|42461.1|42476.1|42456.1|4
1632493440000|2021-09-24 14:24:00|42478.6|42458.6|42466.1|42446.1|42481.1|42461.1|42466.1|42446.1|14
1632493450000|2021-09-24 14:24:10|42464.7|42444.7|42472.9|42452.9|42472.9|42452.9|42461.1|42441.1|10
1632493460000|2021-09-24 14:24:20|42471.1|42451.1|42456.1|42436.1|42471.1|42451.1|42455.4|42435.4|4
1632493470000|2021-09-24 14:24:30|42455.4|42435.4|42456.1|42436.1|42456.1|42436.1|42451.1|42431.1|3
1632493480000|2021-09-24 14:24:40|42451.1|42431.1|42456.1|42436.1|42456.1|42436.1|42451.1|42431.1|4
1632493490000|2021-09-24 14:24:50|42459.7|42439.7|42448.6|42428.6|42461.1|42441.1|42448.6|42428.6|2
1632493500000|2021-09-24 14:25:00|42449.3|42429.3|42446.1|42426.1|42451.1|42431.1|42446.1|42426.1|0
1632493510000|2021-09-24 14:25:10|42448.6|42428.6|42439.3|42419.3|42448.6|42428.6|42439.3|42419.3|9
1632493520000|2021-09-24 14:25:20|42441.8|42421.8|42453.6|42433.6|42453.6|42433.6|42441.8|42421.8|3
1632493530000|2021-09-24 14:25:30|42449.3|42429.3|42441.1|42421.1|42449.3|42429.3|42441.1|42421.1|2
1632493540000|2021-09-24 14:25:40|42440.4|42420.4|42428.6|42408.6|42440.4|42420.4|42428.6|42408.6|1
1632493550000|2021-09-24 14:25:50|42431.1|42411.1|42433.6|42413.6|42433.6|42413.6|42431.1|42411.1|5
1632493560000|2021-09-24 14:26:00|42436.1|42416.1|42423.6|42403.6|42436.1|42416.1|42423.6|42403.6|3
1632493570000|2021-09-24 14:26:10|42421.8|42401.8|42401.1|42381.1|42421.8|42401.8|42401.1|42381.1|19
1632493580000|2021-09-24 14:26:20|42396.1|42376.1|42401.1|42381.1|42401.1|42381.1|42396.1|42376.1|3
1632493600000|2021-09-24 14:26:40|||||||||3
1632493610000|2021-09-24 14:26:50|42405.4|42385.4|42409.3|42389.3|42411.1|42391.1|42405.4|42385.4|16
1632493620000|2021-09-24 14:27:00|42404.3|42384.3|42401.1|42381.1|42404.3|42384.3|42401.1|42381.1|2
1632493630000|2021-09-24 14:27:10|42402.9|42382.9|42405.4|42385.4|42405.4|42385.4|42398.6|42378.6|8
1632493640000|2021-09-24 14:27:20|42403.6|42383.6|42406.1|42386.1|42406.1|42386.1|42403.6|42383.6|20
1632493650000|2021-09-24 14:27:30|42403.6|42383.6|42403.6|42383.6|42403.6|42383.6|42401.1|42381.1|1
1632493660000|2021-09-24 14:27:40|42402.9|42382.9|42401.1|42381.1|42406.1|42386.1|42401.1|42381.1|6
1632493670000|2021-09-24 14:27:50|42402.9|42382.9|42403.6|42383.6|42406.1|42386.1|42401.1|42381.1|2
1632493680000|2021-09-24 14:28:00|42398.6|42378.6|42391.1|42371.1|42398.6|42378.6|42391.1|42371.1|23
1632493690000|2021-09-24 14:28:10|42391.8|42371.8|42384.3|42364.3|42393.6|42373.6|42381.1|42361.1|9
1632493700000|2021-09-24 14:28:20|42383.6|42363.6|42388.6|42368.6|42391.1|42371.1|42381.1|42361.1|4
1632493710000|2021-09-24 14:28:30|42391.1|42371.1|42393.6|42373.6|42393.6|42373.6|42383.6|42363.6|5
1632493720000|2021-09-24 14:28:40|42394.3|42374.3|42394.3|42374.3|42394.3|42374.3|42391.8|42371.8|22
1632493730000|2021-09-24 14:28:50|42396.1|42376.1|42388.6|42368.6|42396.8|42376.8|42388.6|42368.6|4
1632493740000|2021-09-24 14:29:00|42389.3|42369.3|42401.1|42381.1|42405.4|42385.4|42389.3|42369.3|15
1632493750000|2021-09-24 14:29:10|42401.8|42381.8|42391.8|42371.8|42401.8|42381.8|42386.8|42366.8|2
1632493760000|2021-09-24 14:29:20|42391.1|42371.1|42391.8|42371.8|42393.6|42373.6|42388.6|42368.6|7
1632493770000|2021-09-24 14:29:30|42394.3|42374.3|42394.3|42374.3|42399.3|42379.3|42391.8|42371.8|1
1632493780000|2021-09-24 14:29:40|42391.8|42371.8|42391.8|42371.8|42391.8|42371.8|42391.8|42371.8|2
1632493790000|2021-09-24 14:29:50|42390.1|42370.1|42391.8|42371.8|42391.8|42371.8|42387.6|42367.6|4
1632493800000|2021-09-24 14:30:00|42393.6|42373.6|42408.6|42388.6|42411.1|42391.1|42393.6|42373.6|37
1632493810000|2021-09-24 14:30:10|42409.3|42389.3|42399.3|42379.3|42417.9|42397.9|42399.3|42379.3|15
1632493820000|2021-09-24 14:30:20|42398.6|42378.6|42392.6|42372.6|42398.6|42378.6|42392.6|42372.6|1
1632493830000|2021-09-24 14:30:30|42391.8|42371.8|42396.8|42376.8|42396.8|42376.8|42391.8|42371.8|3
1632493840000|2021-09-24 14:30:40|42395.1|42375.1|42397.6|42377.6|42401.1|42381.1|42394.3|42374.3|4
1632493850000|2021-09-24 14:30:50|42396.8|42376.8|42409.3|42389.3|42409.3|42389.3|42396.8|42376.8|2
1632493860000|2021-09-24 14:31:00|42410.1|42390.1|42421.8|42401.8|42421.8|42401.8|42409.3|42389.3|18
1632493870000|2021-09-24 14:31:10|42424.3|42404.3|42425.1|42405.1|42426.8|42406.8|42421.8|42401.8|6
1632493880000|2021-09-24 14:31:20|42424.3|42404.3|42421.8|42401.8|42426.8|42406.8|42421.8|42401.8|1
1632493890000|2021-09-24 14:31:30|42424.3|42404.3|42431.1|42411.1|42436.1|42416.1|42424.3|42404.3|12
1632493900000|2021-09-24 14:31:40|42433.6|42413.6|42431.1|42411.1|42433.6|42413.6|42431.1|42411.1|10
1632493910000|2021-09-24 14:31:50|42432.9|42412.9|42431.1|42411.1|42436.1|42416.1|42431.1|42411.1|16
1632493920000|2021-09-24 14:32:00|42428.6|42408.6|42435.4|42415.4|42436.1|42416.1|42423.6|42403.6|21
1632493930000|2021-09-24 14:32:10|42433.6|42413.6|42436.1|42416.1|42441.1|42421.1|42433.6|42413.6|7
1632493940000|2021-09-24 14:32:20|42438.6|42418.6|42448.6|42428.6|42451.1|42431.1|42438.6|42418.6|3
1632493950000|2021-09-24 14:32:30|42451.1|42431.1|42451.8|42431.8|42453.6|42433.6|42451.1|42431.1|2
1632493960000|2021-09-24 14:32:40|42451.1|42431.1|42438.6|42418.6|42451.1|42431.1|42436.1|42416.1|5
1632493970000|2021-09-24 14:32:50|42436.8|42416.8|42428.6|42408.6|42438.6|42418.6|42426.8|42406.8|9
1632493980000|2021-09-24 14:33:00|42425.1|42405.1|42413.6|42393.6|42430.4|42410.4|42413.6|42393.6|26
1632493990000|2021-09-24 14:33:10|42408.6|42388.6|42396.1|42376.1|42408.6|42388.6|42396.1|42376.1|6
1632494000000|2021-09-24 14:33:20|42401.1|42381.1|42401.1|42381.1|42401.1|42381.1|42398.6|42378.6|3
1632494010000|2021-09-24 14:33:30|42398.6|42378.6|42393.6|42373.6|42401.1|42381.1|42391.1|42371.1|7
1632494020000|2021-09-24 14:33:40|42391.8|42371.8|42388.6|42368.6|42396.1|42376.1|42388.6|42368.6|2
1632494030000|2021-09-24 14:33:50|42385.1|42365.1|42383.6|42363.6|42385.1|42365.1|42381.1|42361.1|10
1632494040000|2021-09-24 14:34:00|42379.3|42359.3|42376.1|42356.1|42379.3|42359.3|42376.1|42356.1|7
1632494050000|2021-09-24 14:34:10|42375.4|42355.4|42391.1|42371.1|42393.6|42373.6|42375.4|42355.4|7
1632494060000|2021-09-24 14:34:20|42389.3|42369.3|42391.1|42371.1|42393.6|42373.6|42388.6|42368.6|16
1632494070000|2021-09-24 14:34:30|42393.6|42373.6|42393.6|42373.6|42398.6|42378.6|42393.6|42373.6|2
1632494080000|2021-09-24 14:34:40|42396.1|42376.1|42391.1|42371.1|42396.1|42376.1|42389.3|42369.3|5
1632494090000|2021-09-24 14:34:50|42389.3|42369.3|42383.6|42363.6|42389.3|42369.3|42383.6|42363.6|4
1632494100000|2021-09-24 14:35:00|42385.4|42365.4|42378.6|42358.6|42388.6|42368.6|42378.6|42358.6|16
1632494110000|2021-09-24 14:35:10|42382.9|42362.9|42383.6|42363.6|42383.6|42363.6|42382.9|42362.9|1
1632494120000|2021-09-24 14:35:20|42381.8|42361.8|42383.6|42363.6|42383.6|42363.6|42381.1|42361.1|2
1632494130000|2021-09-24 14:35:30|42388.6|42368.6|42383.6|42363.6|42388.6|42368.6|42383.6|42363.6|18
1632494140000|2021-09-24 14:35:40|42378.6|42358.6|42381.1|42361.1|42383.6|42363.6|42378.6|42358.6|7
1632494150000|2021-09-24 14:35:50|42383.6|42363.6|42381.1|42361.1|42383.6|42363.6|42381.1|42361.1|5
1632494160000|2021-09-24 14:36:00|42379.3|42359.3|42376.1|42356.1|42382.9|42362.9|42376.1|42356.1|9
1632494170000|2021-09-24 14:36:10|42378.6|42358.6|42386.1|42366.1|42386.1|42366.1|42378.6|42358.6|7
1632494180000|2021-09-24 14:36:20|42384.3|42364.3|42385.4|42365.4|42386.1|42366.1|42381.1|42361.1|4
1632494190000|2021-09-24 14:36:30|42386.1|42366.1|42381.1|42361.1|42386.1|42366.1|42381.1|42361.1|3
1632494200000|2021-09-24 14:36:40|42382.9|42362.9|42386.1|42366.1|42386.1|42366.1|42381.8|42361.8|3
1632494210000|2021-09-24 14:36:50|42387.9|42367.9|42388.6|42368.6|42391.1|42371.1|42387.9|42367.9|2
1632494220000|2021-09-24 14:37:00|42397.9|42377.9|42401.8|42381.8|42415.4|42395.4|42397.9|42377.9|15
1632494230000|2021-09-24 14:37:10|42406.1|42386.1|42396.1|42376.1|42406.1|42386.1|42396.1|42376.1|8
1632494240000|2021-09-24 14:37:20|42393.6|42373.6|42394.3|42374.3|42398.6|42378.6|42393.6|42373.6|7
1632494250000|2021-09-24 14:37:30|42396.1|42376.1|42400.4|42380.4|42400.4|42380.4|42393.6|42373.6|7
1632494260000|2021-09-24 14:37:40|42402.2|42382.2|42400.4|42380.4|42402.9|42382.9|42400.4|42380.4|0
1632494270000|2021-09-24 14:37:50|42396.8|42376.8|42396.8|42376.8|42396.8|42376.8|42396.8|42376.8|7
1632494280000|2021-09-24 14:38:00|42395.1|42375.1|42396.1|42376.1|42398.6|42378.6|42393.6|42373.6|0
1632494290000|2021-09-24 14:38:10|42394.3|42374.3|42391.1|42371.1|42394.3|42374.3|42391.1|42371.1|2
1632494300000|2021-09-24 14:38:20|42392.9|42372.9|42391.1|42371.1|42393.6|42373.6|42388.6|42368.6|8
1632494310000|2021-09-24 14:38:30|42393.6|42373.6|42396.1|42376.1|42398.6|42378.6|42391.1|42371.1|3
1632494320000|2021-09-24 14:38:40|42398.6|42378.6|42388.6|42368.6|42398.6|42378.6|42388.6|42368.6|3
1632494330000|2021-09-24 14:38:50|42390.4|42370.4|42393.6|42373.6|42393.6|42373.6|42386.1|42366.1|1
1632494340000|2021-09-24 14:39:00|42398.6|42378.6|42401.1|42381.1|42401.1|42381.1|42398.6|42378.6|1
1632494350000|2021-09-24 14:39:10|42398.6|42378.6|42398.6|42378.6|42401.1|42381.1|42398.6|42378.6|1
1632494360000|2021-09-24 14:39:20|42400.4|42380.4|42398.6|42378.6|42400.4|42380.4|42398.6|42378.6|1
1632494370000|2021-09-24 14:39:30|42396.1|42376.1|42388.6|42368.6|42396.1|42376.1|42386.8|42366.8|2
1632494380000|2021-09-24 14:39:40|42387.9|42367.9|42376.1|42356.1|42387.9|42367.9|42376.1|42356.1|11
1632494390000|2021-09-24 14:39:50|42373.6|42353.6|42363.6|42343.6|42373.6|42353.6|42363.6|42343.6|6
1632494400000|2021-09-24 14:40:00|42358.6|42338.6|42356.1|42336.1|42358.6|42338.6|42353.6|42333.6|10
1632494410000|2021-09-24 14:40:10|42354.3|42334.3|42351.1|42331.1|42354.3|42334.3|42349.3|42329.3|3
1632494420000|2021-09-24 14:40:20|42353.6|42333.6|42343.6|42323.6|42353.6|42333.6|42340.1|42320.1|19
1632494430000|2021-09-24 14:40:30|42341.8|42321.8|42343.6|42323.6|42346.1|42326.1|42341.1|42321.1|8
1632494440000|2021-09-24 14:40:40|42341.8|42321.8|42338.6|42318.6|42343.6|42323.6|42338.6|42318.6|4
1632494450000|2021-09-24 14:40:50|42339.3|42319.3|42341.1|42321.1|42341.1|42321.1|42336.1|42316.1|8
1632494460000|2021-09-24 14:41:00|42342.9|42322.9|42343.6|42323.6|42343.6|42323.6|42342.9|42322.9|4
1632494470000|2021-09-24 14:41:10|42345.4|42325.4|42351.8|42331.8|42351.8|42331.8|42343.6|42323.6|12
1632494480000|2021-09-24 14:41:20|42353.6|42333.6|42354.3|42334.3|42356.1|42336.1|42351.8|42331.8|3
1632494490000|2021-09-24 14:41:30|42356.1|42336.1|42361.1|42341.1|42361.1|42341.1|42356.1|42336.1|6
1632494500000|2021-09-24 14:41:40|42362.9|42342.9|42361.1|42341.1|42362.9|42342.9|42361.1|42341.1|0
1632494510000|2021-09-24 14:41:50|42363.6|42343.6|42377.9|42357.9|42377.9|42357.9|42363.6|42343.6|23
1632494520000|2021-09-24 14:42:00|42379.7|42359.7|42371.1|42351.1|42379.7|42359.7|42371.1|42351.1|16
1632494530000|2021-09-24 14:42:10|42368.6|42348.6|42373.6|42353.6|42373.6|42353.6|42368.6|42348.6|14
1632494540000|2021-09-24 14:42:20|42371.1|42351.1|42373.6|42353.6|42373.6|42353.6|42368.6|42348.6|8
1632494550000|2021-09-24 14:42:30|42372.9|42352.9|42372.9|42352.9|42372.9|42352.9|42372.9|42352.9|5
1632494560000|2021-09-24 14:42:40|42373.6|42353.6|42373.6|42353.6|42373.6|42353.6|42369.3|42349.3|13
1632494570000|2021-09-24 14:42:50|42372.9|42352.9|42371.1|42351.1|42372.9|42352.9|42370.4|42350.4|3
1632494580000|2021-09-24 14:43:00|42373.6|42353.6|42372.9|42352.9|42373.6|42353.6|42368.6|42348.6|20
1632494590000|2021-09-24 14:43:10|42371.1|42351.1|42368.6|42348.6|42372.9|42352.9|42368.6|42348.6|0
1632494600000|2021-09-24 14:43:20|42372.2|42352.2|42373.6|42353.6|42373.6|42353.6|42371.1|42351.1|10
1632494610000|2021-09-24 14:43:30|42370.1|42350.1|42355.4|42335.4|42370.1|42350.1|42355.4|42335.4|10
1632494620000|2021-09-24 14:43:40|42356.1|42336.1|42362.9|42342.9|42362.9|42342.9|42355.4|42335.4|4
1632494630000|2021-09-24 14:43:50|42364.7|42344.7|42368.6|42348.6|42370.4|42350.4|42364.7|42344.7|3
1632494640000|2021-09-24 14:44:00|42369.3|42349.3|42371.1|42351.1|42371.1|42351.1|42364.3|42344.3|11
1632494650000|2021-09-24 14:44:10|42372.9|42352.9|42371.8|42351.8|42372.9|42352.9|42371.1|42351.1|2
1632494660000|2021-09-24 14:44:20|42370.1|42350.1|42369.3|42349.3|42371.8|42351.8|42369.3|42349.3|0
1632494670000|2021-09-24 14:44:30|42371.8|42351.8|42371.8|42351.8|42371.8|42351.8|42369.3|42349.3|1
1632494680000|2021-09-24 14:44:40|42373.6|42353.6|42376.1|42356.1|42376.1|42356.1|42373.6|42353.6|4
1632494690000|2021-09-24 14:44:50|42378.6|42358.6|42377.2|42357.2|42380.4|42360.4|42377.2|42357.2|5
1632494700000|2021-09-24 14:45:00|42377.9|42357.9|42376.8|42356.8|42378.6|42358.6|42375.4|42355.4|2
1632494710000|2021-09-24 14:45:10|42376.1|42356.1|42353.6|42333.6|42376.1|42356.1|42351.8|42331.8|15
1632494720000|2021-09-24 14:45:20|42350.1|42330.1|42356.1|42336.1|42356.1|42336.1|42345.1|42325.1|12
1632494730000|2021-09-24 14:45:30|42358.6|42338.6|42363.6|42343.6|42365.4|42345.4|42358.6|42338.6|17
1632494740000|2021-09-24 14:45:40|42364.3|42344.3|42366.1|42346.1|42366.1|42346.1|42361.1|42341.1|3
1632494750000|2021-09-24 14:45:50|42365.4|42345.4|42368.6|42348.6|42373.6|42353.6|42365.4|42345.4|8
1632494760000|2021-09-24 14:46:00|42366.8|42346.8|42370.4|42350.4|42370.4|42350.4|42366.1|42346.1|5
1632494770000|2021-09-24 14:46:10|42368.6|42348.6|42373.6|42353.6|42373.6|42353.6|42368.6|42348.6|6
1632494780000|2021-09-24 14:46:20|42375.4|42355.4|42376.1|42356.1|42378.6|42358.6|42373.6|42353.6|3
1632494790000|2021-09-24 14:46:30|42373.6|42353.6|42376.1|42356.1|42378.6|42358.6|42373.6|42353.6|0
1632494800000|2021-09-24 14:46:40|42378.6|42358.6|42378.6|42358.6|42378.6|42358.6|42378.6|42358.6|1
1632494810000|2021-09-24 14:46:50|||||||||1
1632494820000|2021-09-24 14:47:00|42379.3|42359.3|42393.6|42373.6|42396.1|42376.1|42379.3|42359.3|18
1632494830000|2021-09-24 14:47:10|42391.8|42371.8|42393.6|42373.6|42393.6|42373.6|42391.1|42371.1|2
1632494840000|2021-09-24 14:47:20|42396.1|42376.1|42401.1|42381.1|42401.1|42381.1|42396.1|42376.1|7
1632494850000|2021-09-24 14:47:30|42401.8|42381.8|42422.2|42402.2|42422.2|42402.2|42401.8|42381.8|10
1632494860000|2021-09-24 14:47:40|42423.6|42403.6|42418.6|42398.6|42423.6|42403.6|42418.6|42398.6|7
1632494870000|2021-09-24 14:47:50|42419.3|42399.3|42415.4|42395.4|42421.1|42401.1|42415.4|42395.4|6
1632494880000|2021-09-24 14:48:00|42416.1|42396.1|42421.1|42401.1|42422.9|42402.9|42416.1|42396.1|5
1632494890000|2021-09-24 14:48:10|42423.6|42403.6|42430.4|42410.4|42432.2|42412.2|42423.6|42403.6|10
1632494900000|2021-09-24 14:48:20|42432.9|42412.9|42443.6|42423.6|42443.6|42423.6|42431.8|42411.8|15
1632494910000|2021-09-24 14:48:30|42445.4|42425.4|42443.6|42423.6|42445.4|42425.4|42442.9|42422.9|17
1632494920000|2021-09-24 14:48:40|42446.1|42426.1|42441.1|42421.1|42446.1|42426.1|42441.1|42421.1|4
1632494930000|2021-09-24 14:48:50|42439.3|42419.3|42443.6|42423.6|42443.6|42423.6|42438.6|42418.6|6
1632494940000|2021-09-24 14:49:00|42445.4|42425.4|42451.1|42431.1|42451.1|42431.1|42445.4|42425.4|5
1632494950000|2021-09-24 14:49:10|42449.3|42429.3|42436.1|42416.1|42449.3|42429.3|42435.4|42415.4|4
1632494960000|2021-09-24 14:49:20|42433.6|42413.6|42431.1|42411.1|42433.6|42413.6|42431.1|42411.1|0
1632494970000|2021-09-24 14:49:30|42429.3|42409.3|42417.6|42397.6|42429.3|42409.3|42417.6|42397.6|5
1632494980000|2021-09-24 14:49:40|42416.1|42396.1|42427.9|42407.9|42427.9|42407.9|42416.1|42396.1|9
1632494990000|2021-09-24 14:49:50|42430.4|42410.4|42426.1|42406.1|42430.4|42410.4|42426.1|42406.1|3
1632495000000|2021-09-24 14:50:00|42425.4|42405.4|42433.6|42413.6|42433.6|42413.6|42425.4|42405.4|2
1632495010000|2021-09-24 14:50:10|42435.4|42415.4|42438.6|42418.6|42441.1|42421.1|42433.6|42413.6|4
1632495020000|2021-09-24 14:50:20|42441.8|42421.8|42446.1|42426.1|42448.6|42428.6|42441.8|42421.8|9
1632495030000|2021-09-24 14:50:30|42444.3|42424.3|42438.6|42418.6|42444.3|42424.3|42438.6|42418.6|4
1632495040000|2021-09-24 14:50:40|42436.1|42416.1|42441.1|42421.1|42441.1|42421.1|42436.1|42416.1|2
1632495050000|2021-09-24 14:50:50|42442.9|42422.9|42441.1|42421.1|42442.9|42422.9|42441.1|42421.1|8
1632495060000|2021-09-24 14:51:00|42446.1|42426.1|42443.6|42423.6|42446.1|42426.1|42443.6|42423.6|5
1632495070000|2021-09-24 14:51:10|42442.9|42422.9|42436.1|42416.1|42442.9|42422.9|42436.1|42416.1|3
1632495080000|2021-09-24 14:51:20|42433.6|42413.6|42433.6|42413.6|42433.6|42413.6|42433.6|42413.6|3
1632495100000|2021-09-24 14:51:40|42434.3|42414.3|42438.6|42418.6|42438.6|42418.6|42434.3|42414.3|4
1632495110000|2021-09-24 14:51:50|42439.3|42419.3|42438.6|42418.6|42441.1|42421.1|42438.6|42418.6|0
1632495120000|2021-09-24 14:52:00|42441.1|42421.1|42450.4|42430.4|42450.4|42430.4|42441.1|42421.1|4
1632495130000|2021-09-24 14:52:10|42451.1|42431.1|42451.1|42431.1|42451.1|42431.1|42447.6|42427.6|0
1632495140000|2021-09-24 14:52:20|42451.8|42431.8|42464.3|42444.3|42466.1|42446.1|42451.8|42431.8|6
1632495150000|2021-09-24 14:52:30|42466.1|42446.1|42466.1|42446.1|42466.1|42446.1|42464.3|42444.3|1
1632495160000|2021-09-24 14:52:40|42467.9|42447.9|42466.1|42446.1|42467.9|42447.9|42466.1|42446.1|0
1632495170000|2021-09-24 14:52:50|42464.3|42444.3|42463.6|42443.6|42464.3|42444.3|42461.1|42441.1|3
1632495180000|2021-09-24 14:53:00|42461.8|42441.8|42456.1|42436.1|42461.8|42441.8|42454.3|42434.3|11
1632495190000|2021-09-24 14:53:10|42454.3|42434.3|42448.6|42428.6|42454.3|42434.3|42448.6|42428.6|1
1632495200000|2021-09-24 14:53:20|42449.3|42429.3|42451.1|42431.1|42451.1|42431.1|42448.6|42428.6|3
1632495210000|2021-09-24 14:53:30|42448.6|42428.6|42453.6|42433.6|42453.6|42433.6|42448.6|42428.6|4
1632495220000|2021-09-24 14:53:40|42456.1|42436.1|42451.1|42431.1|42458.6|42438.6|42451.1|42431.1|5
1632495230000|2021-09-24 14:53:50|42448.6|42428.6|42446.1|42426.1|42448.6|42428.6|42446.1|42426.1|4
1632495240000|2021-09-24 14:54:00|42446.8|42426.8|42463.6|42443.6|42463.6|42443.6|42446.8|42426.8|12
1632495250000|2021-09-24 14:54:10|42464.3|42444.3|42476.1|42456.1|42476.1|42456.1|42464.3|42444.3|4
1632495260000|2021-09-24 14:54:20|42478.6|42458.6|42476.8|42456.8|42478.6|42458.6|42473.6|42453.6|6
1632495270000|2021-09-24 14:54:30|42476.1|42456.1|42478.6|42458.6|42478.6|42458.6|42473.6|42453.6|2
1632495280000|2021-09-24 14:54:40|42476.1|42456.1|42473.6|42453.6|42478.6|42458.6|42473.6|42453.6|4
1632495290000|2021-09-24 14:54:50|42475.4|42455.4|42469.3|42449.3|42476.1|42456.1|42468.6|42448.6|10
1632495300000|2021-09-24 14:55:00|42471.8|42451.8|42476.1|42456.1|42476.1|42456.1|42469.3|42449.3|2
1632495310000|2021-09-24 14:55:10|42478.6|42458.6|42481.1|42461.1|42482.9|42462.9|42478.6|42458.6|11
1632495320000|2021-09-24 14:55:20|42482.9|42462.9|42488.6|42468.6|42488.6|42468.6|42482.9|42462.9|7
1632495330000|2021-09-24 14:55:30|42491.1|42471.1|42491.1|42471.1|42491.1|42471.1|42489.3|42469.3|5
1632495340000|2021-09-24 14:55:40|42492.9|42472.9|42506.8|42486.8|42516.1|42496.1|42492.9|42472.9|34
1632495350000|2021-09-24 14:55:50|42508.6|42488.6|42486.8|42466.8|42508.6|42488.6|42486.8|42466.8|9
1632495360000|2021-09-24 14:56:00|42486.1|42466.1|42489.3|42469.3|42489.3|42469.3|42484.3|42464.3|11
1632495370000|2021-09-24 14:56:10|42488.6|42468.6|42494.3|42474.3|42495.4|42475.4|42486.8|42466.8|7
1632495380000|2021-09-24 14:56:20|42493.6|42473.6|42511.1|42491.1|42511.1|42491.1|42493.6|42473.6|6
1632495390000|2021-09-24 14:56:30|42513.6|42493.6|42519.3|42499.3|42519.3|42499.3|42513.6|42493.6|5
1632495400000|2021-09-24 14:56:40|42530.4|42510.4|42531.1|42511.1|42541.1|42521.1|42528.6|42508.6|23
1632495410000|2021-09-24 14:56:50|42533.6|42513.6|42538.6|42518.6|42538.6|42518.6|42533.6|42513.6|12
1632495420000|2021-09-24 14:57:00|42537.9|42517.9|42541.1|42521.1|42543.6|42523.6|42537.9|42517.9|61
1632495430000|2021-09-24 14:57:10|42542.9|42522.9|42543.6|42523.6|42543.6|42523.6|42538.6|42518.6|17
1632495440000|2021-09-24 14:57:20|42541.8|42521.8|42541.8|42521.8|42541.8|42521.8|42541.8|42521.8|35
1632495450000|2021-09-24 14:57:30|42543.6|42523.6|42538.6|42518.6|42543.6|42523.6|42538.6|42518.6|13
1632495460000|2021-09-24 14:57:40|42539.3|42519.3|42548.6|42528.6|42550.4|42530.4|42539.3|42519.3|13
1632495470000|2021-09-24 14:57:50|42546.1|42526.1|42541.1|42521.1|42546.1|42526.1|42541.1|42521.1|9
1632495480000|2021-09-24 14:58:00|42541.8|42521.8|42543.6|42523.6|42543.6|42523.6|42541.1|42521.1|8
1632495490000|2021-09-24 14:58:10|42544.3|42524.3|42548.6|42528.6|42548.6|42528.6|42543.6|42523.6|7
1632495500000|2021-09-24 14:58:20|42547.9|42527.9|42538.6|42518.6|42547.9|42527.9|42538.6|42518.6|9
1632495510000|2021-09-24 14:58:30|42540.1|42520.1|42518.6|42498.6|42543.6|42523.6|42518.6|42498.6|36
1632495520000|2021-09-24 14:58:40|42520.4|42500.4|42520.4|42500.4|42520.4|42500.4|42520.4|42500.4|3
1632495530000|2021-09-24 14:58:50|42519.7|42499.7|42520.4|42500.4|42520.4|42500.4|42519.7|42499.7|10
1632495540000|2021-09-24 14:59:00|42518.6|42498.6|42521.1|42501.1|42521.1|42501.1|42518.6|42498.6|5
1632495550000|2021-09-24 14:59:10|42519.3|42499.3|42521.1|42501.1|42521.1|42501.1|42518.6|42498.6|12
1632495560000|2021-09-24 14:59:20|42518.6|42498.6|42518.6|42498.6|42518.6|42498.6|42518.6|42498.6|1
1632495570000|2021-09-24 14:59:30|42521.1|42501.1|42520.4|42500.4|42521.1|42501.1|42517.9|42497.9|16
1632495580000|2021-09-24 14:59:40|42518.6|42498.6|42525.4|42505.4|42525.4|42505.4|42517.9|42497.9|38
1632495590000|2021-09-24 14:59:50|42526.8|42506.8|42535.4|42515.4|42538.6|42518.6|42524.3|42504.3|8
1632495600000|2021-09-24 15:00:00|42533.6|42513.6|42533.6|42513.6|42533.6|42513.6|42518.6|42498.6|15
1632495610000|2021-09-24 15:00:10|42536.1|42516.1|42545.4|42525.4|42545.4|42525.4|42536.1|42516.1|10
1632495620000|2021-09-24 15:00:20|42548.6|42528.6|42567.9|42547.9|42567.9|42547.9|42548.6|42528.6|30
1632495630000|2021-09-24 15:00:30|42566.1|42546.1|42564.7|42544.7|42567.2|42547.2|42561.8|42541.8|26
1632495640000|2021-09-24 15:00:40|42567.2|42547.2|42569.7|42549.7|42573.9|42553.9|42567.2|42547.2|11
1632495650000|2021-09-24 15:00:50|42572.2|42552.2|42567.2|42547.2|42582.2|42562.2|42567.2|42547.2|34
1632495660000|2021-09-24 15:01:00|42565.4|42545.4|42569.7|42549.7|42574.7|42554.7|42562.2|42542.2|36
1632495670000|2021-09-24 15:01:10|42571.4|42551.4|42564.7|42544.7|42572.2|42552.2|42562.2|42542.2|39
1632495680000|2021-09-24 15:01:20|42567.2|42547.2|42564.7|42544.7|42567.2|42547.2|42564.7|42544.7|5
1632495690000|2021-09-24 15:01:30|42567.2|42547.2|42569.7|42549.7|42569.7|42549.7|42564.7|42544.7|19
1632495700000|2021-09-24 15:01:40|42572.2|42552.2|42577.2|42557.2|42577.2|42557.2|42569.7|42549.7|16
1632495710000|2021-09-24 15:01:50|42582.2|42562.2|42579.7|42559.7|42582.2|42562.2|42579.7|42559.7|27
1632495720000|2021-09-24 15:02:00|42580.4|42560.4|42572.2|42552.2|42580.4|42560.4|42570.4|42550.4|11
1632495730000|2021-09-24 15:02:10|42570.4|42550.4|42569.7|42549.7|42570.4|42550.4|42564.7|42544.7|14
1632495740000|2021-09-24 15:02:20|42572.2|42552.2|42565.4|42545.4|42572.2|42552.2|42565.4|42545.4|7
1632495750000|2021-09-24 15:02:30|42564.7|42544.7|42567.2|42547.2|42569.7|42549.7|42564.7|42544.7|2
1632495760000|2021-09-24 15:02:40|42569.7|42549.7|42572.2|42552.2|42572.2|42552.2|42567.2|42547.2|4
1632495770000|2021-09-24 15:02:50|42573.9|42553.9|42569.7|42549.7|42573.9|42553.9|42569.7|42549.7|4
1632495780000|2021-09-24 15:03:00|42572.2|42552.2|42569.7|42549.7|42572.2|42552.2|42564.7|42544.7|12
1632495790000|2021-09-24 15:03:10|42568.9|42548.9|42569.7|42549.7|42573.2|42553.2|42568.9|42548.9|3
1632495800000|2021-09-24 15:03:20|42567.9|42547.9|42569.7|42549.7|42569.7|42549.7|42565.4|42545.4|7
1632495810000|2021-09-24 15:03:30|42567.9|42547.9|42567.2|42547.2|42569.7|42549.7|42565.4|42545.4|5
1632495820000|2021-09-24 15:03:40|42569.7|42549.7|42567.2|42547.2|42569.7|42549.7|42565.4|42545.4|9
1632495830000|2021-09-24 15:03:50|42565.4|42545.4|42567.9|42547.9|42567.9|42547.9|42565.4|42545.4|5
1632495840000|2021-09-24 15:04:00|42569.7|42549.7|42572.2|42552.2|42572.2|42552.2|42569.7|42549.7|13
1632495850000|2021-09-24 15:04:10|42570.4|42550.4|42572.2|42552.2|42572.2|42552.2|42564.7|42544.7|19
1632495860000|2021-09-24 15:04:20|42574.7|42554.7|42576.4|42556.4|42576.4|42556.4|42573.9|42553.9|5
1632495870000|2021-09-24 15:04:30|42574.7|42554.7|42573.9|42553.9|42574.7|42554.7|42569.7|42549.7|22
1632495880000|2021-09-24 15:04:40|42576.4|42556.4|42604.7|42584.7|42604.7|42584.7|42576.4|42556.4|41
1632495890000|2021-09-24 15:04:50|42602.2|42582.2|42595.4|42575.4|42602.2|42582.2|42595.4|42575.4|36
1632495900000|2021-09-24 15:05:00|42592.2|42572.2|42579.7|42559.7|42592.2|42572.2|42569.7|42549.7|28
1632495910000|2021-09-24 15:05:10|42577.2|42557.2|42574.7|42554.7|42577.2|42557.2|42572.2|42552.2|10
1632495920000|2021-09-24 15:05:20|42572.9|42552.9|42552.2|42532.2|42572.9|42552.9|42552.2|42532.2|16
1632495930000|2021-09-24 15:05:30|42554.7|42534.7|42537.2|42517.2|42554.7|42534.7|42529.7|42509.7|33
1632495940000|2021-09-24 15:05:40|42532.9|42512.9|42539.7|42519.7|42541.4|42521.4|42530.4|42510.4|19
1632495950000|2021-09-24 15:05:50|42542.2|42522.2|42535.4|42515.4|42542.2|42522.2|42532.9|42512.9|11
1632495960000|2021-09-24 15:06:00|42537.2|42517.2|42544.7|42524.7|42546.4|42526.4|42537.2|42517.2|12
1632495970000|2021-09-24 15:06:10|42542.2|42522.2|42542.2|42522.2|42542.2|42522.2|42542.2|42522.2|8
1632495980000|2021-09-24 15:06:20|42542.1|42522.1|42539.6|42519.6|42544.6|42524.6|42539.6|42519.6|3
1632495990000|2021-09-24 15:06:30|42534.6|42514.6|42537.1|42517.1|42537.1|42517.1|42532.1|42512.1|7
1632496000000|2021-09-24 15:06:40|42539.6|42519.6|42539.6|42519.6|42542.1|42522.1|42539.6|42519.6|6
1632496010000|2021-09-24 15:06:50|42542.1|42522.1|42543.9|42523.9|42543.9|42523.9|42539.6|42519.6|4
1632496020000|2021-09-24 15:07:00|42541.4|42521.4|42542.1|42522.1|42542.1|42522.1|42537.1|42517.1|6
1632496030000|2021-09-24 15:07:10|42540.4|42520.4|42534.6|42514.6|42542.1|42522.1|42534.6|42514.6|4
1632496040000|2021-09-24 15:07:20|42536.4|42516.4|42534.6|42514.6|42537.1|42517.1|42532.9|42512.9|5
1632496050000|2021-09-24 15:07:30|42535.4|42515.4|42542.1|42522.1|42542.1|42522.1|42534.6|42514.6|8
1632496060000|2021-09-24 15:07:40|42540.4|42520.4|42539.6|42519.6|42542.1|42522.1|42539.6|42519.6|3
1632496070000|2021-09-24 15:07:50|42542.1|42522.1|42539.6|42519.6|42546.4|42526.4|42539.6|42519.6|9
1632496080000|2021-09-24 15:08:00|42537.1|42517.1|42534.6|42514.6|42537.1|42517.1|42534.6|42514.6|7
1632496090000|2021-09-24 15:08:10|42532.9|42512.9|42537.1|42517.1|42537.1|42517.1|42530.4|42510.4|17
1632496100000|2021-09-24 15:08:20|42539.6|42519.6|42534.6|42514.6|42542.1|42522.1|42532.1|42512.1|21
1632496110000|2021-09-24 15:08:30|42537.1|42517.1|42539.6|42519.6|42544.6|42524.6|42537.1|42517.1|12
1632496120000|2021-09-24 15:08:40|42541.4|42521.4|42539.6|42519.6|42542.1|42522.1|42539.6|42519.6|5
1632496130000|2021-09-24 15:08:50|42537.9|42517.9|42534.6|42514.6|42539.6|42519.6|42534.6|42514.6|0
1632496140000|2021-09-24 15:09:00|42539.6|42519.6|42544.6|42524.6|42544.6|42524.6|42539.6|42519.6|7
1632496150000|2021-09-24 15:09:10|42542.1|42522.1|42544.6|42524.6|42549.6|42529.6|42542.1|42522.1|23
1632496160000|2021-09-24 15:09:20|42543.2|42523.2|42539.6|42519.6|42543.2|42523.2|42537.1|42517.1|8
1632496170000|2021-09-24 15:09:30|42537.1|42517.1|42547.1|42527.1|42549.6|42529.6|42537.1|42517.1|30
1632496180000|2021-09-24 15:09:40|42548.9|42528.9|42548.9|42528.9|42552.1|42532.1|42547.1|42527.1|23
1632496190000|2021-09-24 15:09:50|42547.1|42527.1|42542.1|42522.1|42547.1|42527.1|42540.4|42520.4|13
1632496200000|2021-09-24 15:10:00|42539.6|42519.6|42537.1|42517.1|42539.6|42519.6|42537.1|42517.1|13
1632496210000|2021-09-24 15:10:10|42538.9|42518.9|42543.2|42523.2|42543.2|42523.2|42538.9|42518.9|4
1632496220000|2021-09-24 15:10:20|42545.7|42525.7|42545.7|42525.7|42545.7|42525.7|42543.2|42523.2|5
1632496230000|2021-09-24 15:10:30|42547.5|42527.5|42544.6|42524.6|42548.9|42528.9|42544.6|42524.6|4
1632496240000|2021-09-24 15:10:40|42546.4|42526.4|42522.1|42502.1|42546.4|42526.4|42522.1|42502.1|30
1632496250000|2021-09-24 15:10:50|42520.4|42500.4|42517.9|42497.9|42520.4|42500.4|42517.9|42497.9|9
1632496260000|2021-09-24 15:11:00|42517.1|42497.1|42513.9|42493.9|42517.1|42497.1|42509.6|42489.6|8
1632496270000|2021-09-24 15:11:10|42516.4|42496.4|42518.2|42498.2|42518.2|42498.2|42516.4|42496.4|6
1632496280000|2021-09-24 15:11:20|42518.9|42498.9|42518.9|42498.9|42519.6|42499.6|42517.1|42497.1|6
1632496290000|2021-09-24 15:11:30|42517.1|42497.1|42521.4|42501.4|42522.1|42502.1|42517.1|42497.1|1
1632496300000|2021-09-24 15:11:40|42520.7|42500.7|42521.4|42501.4|42521.4|42501.4|42518.9|42498.9|1
1632496310000|2021-09-24 15:11:50|42519.6|42499.6|42518.9|42498.9|42519.6|42499.6|42517.1|42497.1|3
1632496320000|2021-09-24 15:12:00|42522.1|42502.1|42528.2|42508.2|42528.2|42508.2|42518.9|42498.9|3
1632496330000|2021-09-24 15:12:10|42530.7|42510.7|42531.4|42511.4|42531.4|42511.4|42530.7|42510.7|1
1632496340000|2021-09-24 15:12:20|42533.2|42513.2|42536.7|42516.7|42536.7|42516.7|42533.2|42513.2|10
1632496350000|2021-09-24 15:12:30|42537.5|42517.5|42537.1|42517.1|42537.5|42517.5|42535.7|42515.7|6
1632496360000|2021-09-24 15:12:40|42535.4|42515.4|42532.1|42512.1|42535.4|42515.4|42532.1|42512.1|4
1632496370000|2021-09-24 15:12:50|42532.9|42512.9|42532.1|42512.1|42532.9|42512.9|42532.1|42512.1|14
1632496380000|2021-09-24 15:13:00|42531.4|42511.4|42529.6|42509.6|42531.4|42511.4|42529.6|42509.6|3
1632496390000|2021-09-24 15:13:10|42531.4|42511.4|42533.9|42513.9|42533.9|42513.9|42531.4|42511.4|2
1632496400000|2021-09-24 15:13:20|42532.1|42512.1|42530.4|42510.4|42533.9|42513.9|42530.4|42510.4|5
1632496410000|2021-09-24 15:13:30|42528.6|42508.6|42511.4|42491.4|42528.6|42508.6|42511.4|42491.4|5
1632496420000|2021-09-24 15:13:40|42512.1|42492.1|42515.7|42495.7|42515.7|42495.7|42512.1|42492.1|12
1632496430000|2021-09-24 15:13:50|42516.4|42496.4|42522.1|42502.1|42522.1|42502.1|42516.4|42496.4|19
1632496440000|2021-09-24 15:14:00|42523.9|42503.9|42522.9|42502.9|42524.6|42504.6|42522.9|42502.9|3
1632496450000|2021-09-24 15:14:10|42524.6|42504.6|42524.6|42504.6|42526.4|42506.4|42522.9|42502.9|5
1632496460000|2021-09-24 15:14:20|42526.4|42506.4|42524.6|42504.6|42526.4|42506.4|42524.6|42504.6|4
1632496470000|2021-09-24 15:14:30|42522.9|42502.9|42520.4|42500.4|42522.9|42502.9|42520.4|42500.4|3
1632496480000|2021-09-24 15:14:40|42522.1|42502.1|42509.6|42489.6|42522.1|42502.1|42509.6|42489.6|13
1632496490000|2021-09-24 15:14:50|42508.9|42488.9|42504.6|42484.6|42509.6|42489.6|42504.6|42484.6|6
1632496500000|2021-09-24 15:15:00|42502.1|42482.1|42497.1|42477.1|42502.1|42482.1|42497.1|42477.1|7
1632496510000|2021-09-24 15:15:10|42494.6|42474.6|42492.1|42472.1|42494.6|42474.6|42489.6|42469.6|12
1632496520000|2021-09-24 15:15:20|42493.6|42473.6|42494.6|42474.6|42497.1|42477.1|42493.6|42473.6|4
1632496530000|2021-09-24 15:15:30|42497.1|42477.1|42498.9|42478.9|42498.9|42478.9|42494.6|42474.6|25
1632496540000|2021-09-24 15:15:40|42499.6|42479.6|42507.1|42487.1|42507.1|42487.1|42498.9|42478.9|6
1632496550000|2021-09-24 15:15:50|42508.9|42488.9|42502.1|42482.1|42508.9|42488.9|42502.1|42482.1|3
1632496560000|2021-09-24 15:16:00|42503.9|42483.9|42497.1|42477.1|42504.6|42484.6|42497.1|42477.1|5
1632496570000|2021-09-24 15:16:10|42498.9|42478.9|42502.1|42482.1|42502.1|42482.1|42497.9|42477.9|12
1632496580000|2021-09-24 15:16:20|42501.4|42481.4|42503.9|42483.9|42503.9|42483.9|42501.4|42481.4|5
1632496590000|2021-09-24 15:16:30|42502.1|42482.1|42497.9|42477.9|42504.6|42484.6|42497.9|42477.9|9
1632496600000|2021-09-24 15:16:40|42497.1|42477.1|42492.1|42472.1|42497.1|42477.1|42492.1|42472.1|7
1632496610000|2021-09-24 15:16:50|42490.4|42470.4|42492.1|42472.1|42492.1|42472.1|42490.4|42470.4|3
1632496620000|2021-09-24 15:17:00|42492.9|42472.9|42492.9|42472.9|42494.6|42474.6|42492.9|42472.9|3
1632496630000|2021-09-24 15:17:10|42494.6|42474.6|42494.6|42474.6|42494.6|42474.6|42492.1|42472.1|1
1632496640000|2021-09-24 15:17:20|42492.1|42472.1|42492.1|42472.1|42494.6|42474.6|42492.1|42472.1|0
1632496650000|2021-09-24 15:17:30|42494.6|42474.6|42504.6|42484.6|42507.1|42487.1|42494.6|42474.6|6
1632496660000|2021-09-24 15:17:40|42507.1|42487.1|42504.6|42484.6|42507.1|42487.1|42504.6|42484.6|3
1632496670000|2021-09-24 15:17:50|42502.1|42482.1|42502.1|42482.1|42504.6|42484.6|42502.1|42482.1|1
1632496680000|2021-09-24 15:18:00|42501.4|42481.4|42502.1|42482.1|42502.1|42482.1|42499.6|42479.6|6
1632496690000|2021-09-24 15:18:10|42503.9|42483.9|42503.9|42483.9|42503.9|42483.9|42503.9|42483.9|1
1632496700000|2021-09-24 15:18:20|42504.6|42484.6|42512.1|42492.1|42512.1|42492.1|42504.6|42484.6|2
1632496710000|2021-09-24 15:18:30|42513.9|42493.9|42513.9|42493.9|42513.9|42493.9|42513.9|42493.9|4
1632496720000|2021-09-24 15:18:40|42516.4|42496.4|42513.9|42493.9|42516.4|42496.4|42513.9|42493.9|1
1632496730000|2021-09-24 15:18:50|42515.7|42495.7|42518.9|42498.9|42518.9|42498.9|42515.7|42495.7|2
1632496740000|2021-09-24 15:19:00|42514.6|42494.6|42514.6|42494.6|42514.6|42494.6|42512.1|42492.1|3
1632496750000|2021-09-24 15:19:10|42513.9|42493.9|42514.6|42494.6|42514.6|42494.6|42512.1|42492.1|6
1632496760000|2021-09-24 15:19:20|||||||||4
1632496770000|2021-09-24 15:19:30|42515.4|42495.4|42512.1|42492.1|42515.4|42495.4|42512.1|42492.1|6
1632496780000|2021-09-24 15:19:40|42510.4|42490.4|42507.1|42487.1|42510.4|42490.4|42507.1|42487.1|7
1632496790000|2021-09-24 15:19:50|42505.4|42485.4|42502.1|42482.1|42505.4|42485.4|42502.1|42482.1|29
1632496800000|2021-09-24 15:20:00|42499.6|42479.6|42502.1|42482.1|42502.1|42482.1|42497.1|42477.1|11
1632496810000|2021-09-24 15:20:10|42504.6|42484.6|42504.6|42484.6|42504.6|42484.6|42504.6|42484.6|5
1632496820000|2021-09-24 15:20:20|42508.2|42488.2|42513.9|42493.9|42515.7|42495.7|42507.1|42487.1|14
1632496830000|2021-09-24 15:20:30|42514.6|42494.6|42514.6|42494.6|42514.6|42494.6|42514.6|42494.6|0
1632496840000|2021-09-24 15:20:40|42512.1|42492.1|42509.6|42489.6|42512.1|42492.1|42507.1|42487.1|3
1632496850000|2021-09-24 15:20:50|42512.1|42492.1|42512.1|42492.1|42512.1|42492.1|42512.1|42492.1|5
1632496860000|2021-09-24 15:21:00|42510.4|42490.4|42512.1|42492.1|42512.1|42492.1|42510.4|42490.4|9
1632496870000|2021-09-24 15:21:10|42513.9|42493.9|42513.9|42493.9|42513.9|42493.9|42513.9|42493.9|6
1632496880000|2021-09-24 15:21:20|42512.1|42492.1|42508.9|42488.9|42512.1|42492.1|42507.1|42487.1|7
1632496890000|2021-09-24 15:21:30|42510.4|42490.4|42512.1|42492.1|42512.1|42492.1|42508.9|42488.9|0
1632496900000|2021-09-24 15:21:40|42511.4|42491.4|42512.1|42492.1|42512.1|42492.1|42507.1|42487.1|4
1632496910000|2021-09-24 15:21:50|42508.6|42488.6|42512.1|42492.1|42512.1|42492.1|42507.9|42487.9|94
1632496920000|2021-09-24 15:22:00|42510.4|42490.4|42512.1|42492.1|42512.9|42492.9|42508.6|42488.6|7
1632496930000|2021-09-24 15:22:10|42512.9|42492.9|42510.4|42490.4|42512.9|42492.9|42510.4|42490.4|0
1632496940000|2021-09-24 15:22:20|42508.6|42488.6|42513.6|42493.6|42514.3|42494.3|42508.6|42488.6|1
1632496950000|2021-09-24 15:22:30|42511.8|42491.8|42513.6|42493.6|42513.6|42493.6|42511.1|42491.1|2
1632496960000|2021-09-24 15:22:40|42511.1|42491.1|42513.6|42493.6|42513.6|42493.6|42511.1|42491.1|1
1632496970000|2021-09-24 15:22:50|42515.4|42495.4|42511.1|42491.1|42515.4|42495.4|42511.1|42491.1|1
1632496980000|2021-09-24 15:23:00|42512.9|42492.9|42516.1|42496.1|42516.1|42496.1|42512.9|42492.9|6
1632496990000|2021-09-24 15:23:10|42515.4|42495.4|42516.1|42496.1|42516.1|42496.1|42515.4|42495.4|13
1632497000000|2021-09-24 15:23:20|42514.3|42494.3|42518.6|42498.6|42518.6|42498.6|42514.3|42494.3|24
1632497010000|2021-09-24 15:23:30|42515|42495|42515|42495|42515|42495|42515|42495|2
1632497020000|2021-09-24 15:23:40|42514.3|42494.3|42512.5|42492.5|42514.3|42494.3|42512.5|42492.5|1
1632497030000|2021-09-24 15:23:50|42515|42495|42512.5|42492.5|42515|42495|42512.5|42492.5|9
1632497040000|2021-09-24 15:24:00|42513.3|42493.3|42515.4|42495.4|42515.4|42495.4|42512.5|42492.5|12
1632497050000|2021-09-24 15:24:10|42516.1|42496.1|42513.6|42493.6|42518.6|42498.6|42513.6|42493.6|2
1632497060000|2021-09-24 15:24:20|42510.4|42490.4|42507.9|42487.9|42510.4|42490.4|42507.9|42487.9|9
1632497070000|2021-09-24 15:24:30|42506.1|42486.1|42503.6|42483.6|42508.6|42488.6|42503.6|42483.6|2
1632497080000|2021-09-24 15:24:40|42499.3|42479.3|42492.9|42472.9|42499.3|42479.3|42492.9|42472.9|6
1632497090000|2021-09-24 15:24:50|42486.8|42466.8|42486.1|42466.1|42488.6|42468.6|42485.4|42465.4|8
1632497100000|2021-09-24 15:25:00|42488.6|42468.6|42483.6|42463.6|42488.6|42468.6|42483.6|42463.6|2
1632497110000|2021-09-24 15:25:10|42485.4|42465.4|42488.6|42468.6|42490.4|42470.4|42483.6|42463.6|17
1632497120000|2021-09-24 15:25:20|42490.4|42470.4|42495.4|42475.4|42495.4|42475.4|42490.4|42470.4|3
1632497130000|2021-09-24 15:25:30|42493.6|42473.6|42498.6|42478.6|42498.6|42478.6|42493.6|42473.6|0
1632497140000|2021-09-24 15:25:40|42493.6|42473.6|42491.1|42471.1|42493.6|42473.6|42491.1|42471.1|4
1632497150000|2021-09-24 15:25:50|42493.6|42473.6|42491.1|42471.1|42493.6|42473.6|42491.1|42471.1|4
1632497160000|2021-09-24 15:26:00|42492.9|42472.9|42494.3|42474.3|42494.3|42474.3|42491.8|42471.8|4
1632497170000|2021-09-24 15:26:10|42496.1|42476.1|42496.8|42476.8|42496.8|42476.8|42494.3|42474.3|1
1632497180000|2021-09-24 15:26:20|42498.6|42478.6|42498.6|42478.6|42498.6|42478.6|42498.6|42478.6|2
1632497190000|2021-09-24 15:26:30|42501.1|42481.1|42501.1|42481.1|42501.1|42481.1|42501.1|42481.1|4
1632497200000|2021-09-24 15:26:40|42500.4|42480.4|42495.4|42475.4|42500.4|42480.4|42495.4|42475.4|7
1632497210000|2021-09-24 15:26:50|42493.6|42473.6|42495.4|42475.4|42498.6|42478.6|42493.6|42473.6|1
1632497220000|2021-09-24 15:27:00|42496.1|42476.1|42494.3|42474.3|42496.8|42476.8|42493.6|42473.6|6
1632497230000|2021-09-24 15:27:10|42493.6|42473.6|42496.1|42476.1|42498.6|42478.6|42493.6|42473.6|2
1632497240000|2021-09-24 15:27:20|42494.3|42474.3|42498.6|42478.6|42498.6|42478.6|42494.3|42474.3|1
1632497250000|2021-09-24 15:27:30|||||||||1
1632497260000|2021-09-24 15:27:40|42500.4|42480.4|42502.9|42482.9|42502.9|42482.9|42500.4|42480.4|2
1632497270000|2021-09-24 15:27:50|42502.1|42482.1|42497.9|42477.9|42502.1|42482.1|42497.9|42477.9|3
1632497280000|2021-09-24 15:28:00|42498.6|42478.6|42504.6|42484.6|42504.6|42484.6|42498.6|42478.6|5
1632497290000|2021-09-24 15:28:10|42505.4|42485.4|42505.4|42485.4|42505.4|42485.4|42505.4|42485.4|4
1632497300000|2021-09-24 15:28:20|42506.1|42486.1|42506.1|42486.1|42510.4|42490.4|42506.1|42486.1|5
1632497310000|2021-09-24 15:28:30|42507.9|42487.9|42503.6|42483.6|42508.6|42488.6|42503.6|42483.6|5
1632497320000|2021-09-24 15:28:40|42507.1|42487.1|42505.4|42485.4|42508.6|42488.6|42505.4|42485.4|5
1632497330000|2021-09-24 15:28:50|42503.6|42483.6|42503.6|42483.6|42503.6|42483.6|42501.1|42481.1|5
1632497340000|2021-09-24 15:29:00|42505.4|42485.4|42501.1|42481.1|42506.1|42486.1|42501.1|42481.1|11
1632497350000|2021-09-24 15:29:10|42499.3|42479.3|42495.4|42475.4|42499.3|42479.3|42495.4|42475.4|2
1632497360000|2021-09-24 15:29:20|42497.1|42477.1|42498.6|42478.6|42498.6|42478.6|42496.1|42476.1|3
1632497370000|2021-09-24 15:29:30|42500.4|42480.4|42501.8|42481.8|42503.6|42483.6|42500.4|42480.4|10
1632497380000|2021-09-24 15:29:40|42501.1|42481.1|42503.6|42483.6|42503.6|42483.6|42501.1|42481.1|1
1632497390000|2021-09-24 15:29:50|42505.4|42485.4|42503.6|42483.6|42505.4|42485.4|42503.6|42483.6|3
1632497400000|2021-09-24 15:30:00|42502.9|42482.9|42513.6|42493.6|42515.4|42495.4|42502.9|42482.9|16
1632497410000|2021-09-24 15:30:10|42514.3|42494.3|42516.8|42496.8|42516.8|42496.8|42514.3|42494.3|7
1632497420000|2021-09-24 15:30:20|42515|42495|42518.6|42498.6|42518.6|42498.6|42513.6|42493.6|4
1632497430000|2021-09-24 15:30:30|42520.4|42500.4|42510.4|42490.4|42520.4|42500.4|42506.8|42486.8|27
1632497440000|2021-09-24 15:30:40|42508.6|42488.6|42511.8|42491.8|42511.8|42491.8|42508.6|42488.6|9
1632497450000|2021-09-24 15:30:50|42513.6|42493.6|42513.6|42493.6|42513.6|42493.6|42506.8|42486.8|8
1632497460000|2021-09-24 15:31:00|42510|42490|42508.6|42488.6|42510|42490|42507.9|42487.9|7
1632497470000|2021-09-24 15:31:10|42507.9|42487.9|42512.9|42492.9|42512.9|42492.9|42507.9|42487.9|6
1632497480000|2021-09-24 15:31:20|42516.4|42496.4|42518.6|42498.6|42518.6|42498.6|42515.4|42495.4|5
1632497490000|2021-09-24 15:31:30|42513.6|42493.6|42508.6|42488.6|42513.6|42493.6|42508.6|42488.6|18
1632497500000|2021-09-24 15:31:40|42506.8|42486.8|42508.6|42488.6|42508.6|42488.6|42506.8|42486.8|4
1632497510000|2021-09-24 15:31:50|42507.9|42487.9|42498.6|42478.6|42508.6|42488.6|42498.6|42478.6|15
1632497520000|2021-09-24 15:32:00|42494.3|42474.3|42496.1|42476.1|42496.1|42476.1|42494.3|42474.3|7
1632497530000|2021-09-24 15:32:10|42495.4|42475.4|42496.1|42476.1|42496.1|42476.1|42493.6|42473.6|3
1632497540000|2021-09-24 15:32:20|42493.6|42473.6|42493.6|42473.6|42493.6|42473.6|42493.6|42473.6|10
1632497550000|2021-09-24 15:32:30|||||||||3
1632497560000|2021-09-24 15:32:40|42498.6|42478.6|42498.6|42478.6|42498.6|42478.6|42498.6|42478.6|3
1632497570000|2021-09-24 15:32:50|42501.1|42481.1|42498.6|42478.6|42501.1|42481.1|42498.6|42478.6|9
1632497580000|2021-09-24 15:33:00|42500.4|42480.4|42498.6|42478.6|42501.1|42481.1|42498.6|42478.6|7
1632497590000|2021-09-24 15:33:10|42496.8|42476.8|42489.3|42469.3|42496.8|42476.8|42489.3|42469.3|4
1632497600000|2021-09-24 15:33:20|42491.1|42471.1|42493.6|42473.6|42493.6|42473.6|42488.6|42468.6|2
1632497610000|2021-09-24 15:33:30|42496.1|42476.1|42498.6|42478.6|42498.6|42478.6|42496.1|42476.1|1
1632497620000|2021-09-24 15:33:40|42503.6|42483.6|42498.6|42478.6|42503.6|42483.6|42498.6|42478.6|3
1632497630000|2021-09-24 15:33:50|42499.3|42479.3|42498.6|42478.6|42503.6|42483.6|42498.6|42478.6|3
1632497640000|2021-09-24 15:34:00|42499.3|42479.3|42508.6|42488.6|42508.6|42488.6|42499.3|42479.3|5
1632497650000|2021-09-24 15:34:10|42511.1|42491.1|42508.6|42488.6|42511.1|42491.1|42508.6|42488.6|3
1632497660000|2021-09-24 15:34:20|42506.1|42486.1|42506.1|42486.1|42506.1|42486.1|42506.1|42486.1|2
1632497670000|2021-09-24 15:34:30|42508.6|42488.6|42506.1|42486.1|42508.6|42488.6|42506.1|42486.1|1
1632497680000|2021-09-24 15:34:40|42508.6|42488.6|42506.1|42486.1|42508.6|42488.6|42506.1|42486.1|1
1632497690000|2021-09-24 15:34:50|42508.6|42488.6|42508.6|42488.6|42511.1|42491.1|42508.6|42488.6|3
1632497700000|2021-09-24 15:35:00|42507.9|42487.9|42506.1|42486.1|42508.6|42488.6|42506.1|42486.1|2
1632497710000|2021-09-24 15:35:10|42503.6|42483.6|42498.6|42478.6|42503.6|42483.6|42498.6|42478.6|11
1632497720000|2021-09-24 15:35:20|42500.4|42480.4|42500.4|42480.4|42500.4|42480.4|42500.4|42480.4|7
1632497730000|2021-09-24 15:35:30|42498.6|42478.6|42501.1|42481.1|42501.1|42481.1|42498.6|42478.6|6
1632497740000|2021-09-24 15:35:40|42502.9|42482.9|42501.1|42481.1|42502.9|42482.9|42498.6|42478.6|6
1632497750000|2021-09-24 15:35:50|42500.4|42480.4|42501.1|42481.1|42501.1|42481.1|42498.6|42478.6|4
1632497760000|2021-09-24 15:36:00|42503.6|42483.6|42493.6|42473.6|42503.6|42483.6|42493.6|42473.6|5
1632497770000|2021-09-24 15:36:10|42491.1|42471.1|42491.1|42471.1|42493.6|42473.6|42491.1|42471.1|8
1632497780000|2021-09-24 15:36:20|42493.6|42473.6|42498.6|42478.6|42498.6|42478.6|42493.6|42473.6|3
1632497790000|2021-09-24 15:36:30|42501.1|42481.1|42503.6|42483.6|42503.6|42483.6|42501.1|42481.1|5
1632497800000|2021-09-24 15:36:40|42502.9|42482.9|42501.1|42481.1|42503.6|42483.6|42501.1|42481.1|0
1632497810000|2021-09-24 15:36:50|42503.6|42483.6|42503.6|42483.6|42503.6|42483.6|42501.1|42481.1|0
1632497820000|2021-09-24 15:37:00|42501.8|42481.8|42498.6|42478.6|42501.8|42481.8|42498.6|42478.6|8
1632497830000|2021-09-24 15:37:10|42501.1|42481.1|42501.1|42481.1|42501.1|42481.1|42501.1|42481.1|0
1632497840000|2021-09-24 15:37:20|42502.9|42482.9|42512.9|42492.9|42512.9|42492.9|42502.9|42482.9|5
1632497850000|2021-09-24 15:37:30|42510.4|42490.4|42517.9|42497.9|42517.9|42497.9|42510.4|42490.4|6
1632497860000|2021-09-24 15:37:40|42518.6|42498.6|42526.1|42506.1|42528.6|42508.6|42518.6|42498.6|4
1632497870000|2021-09-24 15:37:50|42524.3|42504.3|42526.1|42506.1|42528.6|42508.6|42523.6|42503.6|11
1632497880000|2021-09-24 15:38:00|42527.9|42507.9|42523.6|42503.6|42527.9|42507.9|42523.6|42503.6|5
1632497890000|2021-09-24 15:38:10|42515.4|42495.4|42515.4|42495.4|42515.4|42495.4|42515.4|42495.4|18
1632497900000|2021-09-24 15:38:20|42517.9|42497.9|42521.1|42501.1|42521.1|42501.1|42517.9|42497.9|0
1632497910000|2021-09-24 15:38:30|42522.9|42502.9|42526.1|42506.1|42526.1|42506.1|42522.9|42502.9|5
1632497920000|2021-09-24 15:38:40|42527.9|42507.9|42533.6|42513.6|42533.6|42513.6|42527.9|42507.9|5
1632497930000|2021-09-24 15:38:50|42538.6|42518.6|42536.8|42516.8|42538.6|42518.6|42536.8|42516.8|2
1632497940000|2021-09-24 15:39:00|42536.1|42516.1|42548.6|42528.6|42553.6|42533.6|42536.1|42516.1|28
1632497960000|2021-09-24 15:39:20|42546.1|42526.1|42548.6|42528.6|42548.6|42528.6|42546.1|42526.1|3
1632497970000|2021-09-24 15:39:30|42549.3|42529.3|42549.3|42529.3|42549.3|42529.3|42549.3|42529.3|7
1632497980000|2021-09-24 15:39:40|42551.1|42531.1|42548.6|42528.6|42551.8|42531.8|42548.6|42528.6|7
1632497990000|2021-09-24 15:39:50|42551.1|42531.1|42551.1|42531.1|42551.1|42531.1|42551.1|42531.1|0
1632498000000|2021-09-24 15:40:00|42552.9|42532.9|42548.6|42528.6|42553.6|42533.6|42548.6|42528.6|5
1632498010000|2021-09-24 15:40:10|42551.1|42531.1|42551.1|42531.1|42553.6|42533.6|42551.1|42531.1|3
1632498020000|2021-09-24 15:40:20|42552.9|42532.9|42556.1|42536.1|42556.1|42536.1|42551.1|42531.1|4
1632498030000|2021-09-24 15:40:30|42557.9|42537.9|42557.9|42537.9|42559.6|42539.6|42557.9|42537.9|8
1632498040000|2021-09-24 15:40:40|42555.4|42535.4|42559.6|42539.6|42559.6|42539.6|42555.4|42535.4|7
1632498050000|2021-09-24 15:40:50|42557.9|42537.9|42559.6|42539.6|42559.6|42539.6|42555.4|42535.4|3
1632498060000|2021-09-24 15:41:00|42557.9|42537.9|42557.9|42537.9|42557.9|42537.9|42557.9|42537.9|8
1632498070000|2021-09-24 15:41:10|42555.4|42535.4|42557.9|42537.9|42557.9|42537.9|42555.4|42535.4|0
1632498080000|2021-09-24 15:41:20|42555.4|42535.4|42558.6|42538.6|42560.4|42540.4|42555.4|42535.4|8
1632498090000|2021-09-24 15:41:30|42560.4|42540.4|42561.1|42541.1|42561.1|42541.1|42558.6|42538.6|11
1632498100000|2021-09-24 15:41:40|42560.4|42540.4|42560.4|42540.4|42562.9|42542.9|42560.4|42540.4|2
1632498110000|2021-09-24 15:41:50|42558.6|42538.6|42562.9|42542.9|42562.9|42542.9|42558.6|42538.6|5
1632498120000|2021-09-24 15:42:00|42564.6|42544.6|42563.6|42543.6|42564.6|42544.6|42562.9|42542.9|7
1632498140000|2021-09-24 15:42:20|42561.8|42541.8|42568.6|42548.6|42568.6|42548.6|42559.3|42539.3|12
1632498150000|2021-09-24 15:42:30|42566.8|42546.8|42568.6|42548.6|42568.6|42548.6|42566.8|42546.8|1
1632498160000|2021-09-24 15:42:40|42565.4|42545.4|42561.8|42541.8|42565.4|42545.4|42561.8|42541.8|6
1632498170000|2021-09-24 15:42:50|42561.1|42541.1|42561.8|42541.8|42561.8|42541.8|42561.1|42541.1|7
1632498180000|2021-09-24 15:43:00|42559.3|42539.3|42561.8|42541.8|42561.8|42541.8|42559.3|42539.3|1
1632498190000|2021-09-24 15:43:10|42563.6|42543.6|42564.3|42544.3|42564.3|42544.3|42563.6|42543.6|3
1632498200000|2021-09-24 15:43:20|42568.6|42548.6|42568.6|42548.6|42570.4|42550.4|42568.6|42548.6|5
1632498210000|2021-09-24 15:43:30|42570.4|42550.4|42576.8|42556.8|42576.8|42556.8|42568.6|42548.6|16
1632498220000|2021-09-24 15:43:40|42578.6|42558.6|42588.6|42568.6|42588.6|42568.6|42578.6|42558.6|12
1632498230000|2021-09-24 15:43:50|42593.6|42573.6|42595.4|42575.4|42595.4|42575.4|42591.1|42571.1|16
1632498240000|2021-09-24 15:44:00|42597.9|42577.9|42600.4|42580.4|42600.4|42580.4|42597.9|42577.9|8
1632498250000|2021-09-24 15:44:10|42598.6|42578.6|42603.6|42583.6|42603.6|42583.6|42598.6|42578.6|8
1632498260000|2021-09-24 15:44:20|42605.3|42585.3|42612.8|42592.8|42613.6|42593.6|42605.3|42585.3|31
1632498270000|2021-09-24 15:44:30|42613.6|42593.6|42611.8|42591.8|42615.3|42595.3|42611.8|42591.8|14
1632498280000|2021-09-24 15:44:40|42611.1|42591.1|42608.6|42588.6|42611.8|42591.8|42608.6|42588.6|7
1632498290000|2021-09-24 15:44:50|42607.8|42587.8|42612.8|42592.8|42612.8|42592.8|42607.8|42587.8|9
1632498300000|2021-09-24 15:45:00|42608.6|42588.6|42612.8|42592.8|42612.8|42592.8|42608.6|42588.6|7
1632498310000|2021-09-24 15:45:10|42611.1|42591.1|42603.6|42583.6|42611.1|42591.1|42603.6|42583.6|17
1632498320000|2021-09-24 15:45:20|42601.1|42581.1|42603.6|42583.6|42607.8|42587.8|42601.1|42581.1|16
1632498330000|2021-09-24 15:45:30|42605.3|42585.3|42600.3|42580.3|42606.1|42586.1|42600.3|42580.3|29
1632498340000|2021-09-24 15:45:40|42599.6|42579.6|42590.3|42570.3|42600.3|42580.3|42590.3|42570.3|68
1632498350000|2021-09-24 15:45:50|42581.8|42561.8|42582.8|42562.8|42582.8|42562.8|42581.1|42561.1|10
1632498360000|2021-09-24 15:46:00|42581.1|42561.1|42585.3|42565.3|42585.3|42565.3|42581.1|42561.1|55
1632498370000|2021-09-24 15:46:10|42583.6|42563.6|42578.6|42558.6|42583.6|42563.6|42578.6|42558.6|6
1632498380000|2021-09-24 15:46:20|42580.3|42560.3|42580.3|42560.3|42582.1|42562.1|42577.1|42557.1|213
1632498390000|2021-09-24 15:46:30|42577.1|42557.1|42579.6|42559.6|42579.6|42559.6|42577.1|42557.1|3
1632498400000|2021-09-24 15:46:40|42570.3|42550.3|42559.6|42539.6|42570.3|42550.3|42559.6|42539.6|12
1632498410000|2021-09-24 15:46:50|42561.4|42541.4|42558.2|42538.2|42564.9|42544.9|42555.7|42535.7|15
1632498420000|2021-09-24 15:47:00|42558.9|42538.9|42570.7|42550.7|42570.7|42550.7|42558.9|42538.9|9
1632498430000|2021-09-24 15:47:10|||||||||4
1632498440000|2021-09-24 15:47:20|42572.4|42552.4|42585.3|42565.3|42586.7|42566.7|42572.4|42552.4|128
1632498450000|2021-09-24 15:47:30|42587.8|42567.8|42602.8|42582.8|42602.8|42582.8|42587.8|42567.8|45
1632498460000|2021-09-24 15:47:40|42622.8|42602.8|42622.8|42602.8|42625.3|42605.3|42620.3|42600.3|38
1632498470000|2021-09-24 15:47:50|42624.5|42604.5|42622.8|42602.8|42626.3|42606.3|42622.8|42602.8|27
1632498480000|2021-09-24 15:48:00|42626.3|42606.3|42621|42601|42630.3|42610.3|42621|42601|48
1632498490000|2021-09-24 15:48:10|42622|42602|42617.8|42597.8|42622.8|42602.8|42617.8|42597.8|12
1632498500000|2021-09-24 15:48:20|42620.3|42600.3|42617.8|42597.8|42620.3|42600.3|42617.8|42597.8|31
1632498510000|2021-09-24 15:48:30|42621.3|42601.3|42622.8|42602.8|42622.8|42602.8|42617.8|42597.8|14
1632498520000|2021-09-24 15:48:40|42627.8|42607.8|42627.8|42607.8|42627.8|42607.8|42622.8|42602.8|14
1632498530000|2021-09-24 15:48:50|42632.8|42612.8|42635.3|42615.3|42635.3|42615.3|42627.8|42607.8|20
1632498540000|2021-09-24 15:49:00|42632.8|42612.8|42642.8|42622.8|42645.3|42625.3|42632.8|42612.8|30
1632498550000|2021-09-24 15:49:10|42640.3|42620.3|42640.3|42620.3|42642.8|42622.8|42637.8|42617.8|16
1632498560000|2021-09-24 15:49:20|42642.8|42622.8|42638.5|42618.5|42642.8|42622.8|42637.8|42617.8|7
1632498570000|2021-09-24 15:49:30|42640.3|42620.3|42642.8|42622.8|42642.8|42622.8|42637.8|42617.8|8
1632498580000|2021-09-24 15:49:40|42643.5|42623.5|42647.8|42627.8|42649.5|42629.5|42642.8|42622.8|36
1632498590000|2021-09-24 15:49:50|42649.5|42629.5|42657.8|42637.8|42659.5|42639.5|42647.8|42627.8|108
1632498600000|2021-09-24 15:50:00|42659.5|42639.5|42656|42636|42672.8|42652.8|42656|42636|41
1632498610000|2021-09-24 15:50:10|42655.3|42635.3|42662.8|42642.8|42662.8|42642.8|42650.3|42630.3|44
1632498620000|2021-09-24 15:50:20|42660.3|42640.3|42660.3|42640.3|42662.8|42642.8|42657.8|42637.8|6
1632498630000|2021-09-24 15:50:30|42662.8|42642.8|42657.8|42637.8|42662.8|42642.8|42657.8|42637.8|4
1632498640000|2021-09-24 15:50:40|42658.5|42638.5|42662.8|42642.8|42662.8|42642.8|42658.5|42638.5|1
1632498650000|2021-09-24 15:50:50|42664.5|42644.5|42669.5|42649.5|42669.5|42649.5|42664.5|42644.5|5
1632498660000|2021-09-24 15:51:00|42670.3|42650.3|42663.5|42643.5|42670.3|42650.3|42663.5|42643.5|16
1632498670000|2021-09-24 15:51:10|42662.8|42642.8|42661.7|42641.7|42664.2|42644.2|42661.7|42641.7|64
1632498680000|2021-09-24 15:51:20|42664.2|42644.2|42661.7|42641.7|42664.2|42644.2|42661.7|42641.7|0
1632498690000|2021-09-24 15:51:30|42659.2|42639.2|42672.8|42652.8|42672.8|42652.8|42657.4|42637.4|18
1632498700000|2021-09-24 15:51:40|42672|42652|42666|42646|42672|42652|42666|42646|9
1632498710000|2021-09-24 15:51:50|42665.3|42645.3|42665.3|42645.3|42667|42647|42665.3|42645.3|0
1632498720000|2021-09-24 15:52:00|42667|42647|42672.8|42652.8|42672.8|42652.8|42667|42647|8
1632498730000|2021-09-24 15:52:10|42670.3|42650.3|42672.8|42652.8|42672.8|42652.8|42668.5|42648.5|4
1632498740000|2021-09-24 15:52:20|42670.3|42650.3|42670.3|42650.3|42672.8|42652.8|42670.3|42650.3|1
1632498750000|2021-09-24 15:52:30|42672.8|42652.8|42670.3|42650.3|42672.8|42652.8|42670.3|42650.3|2
1632498760000|2021-09-24 15:52:40|42672|42652|42671|42651|42672.8|42652.8|42667.8|42647.8|9
1632498770000|2021-09-24 15:52:50|42669.2|42649.2|42668.5|42648.5|42672.8|42652.8|42667.8|42647.8|7
1632498780000|2021-09-24 15:53:00|42672.8|42652.8|42682|42662|42682|42662|42672.8|42652.8|38
1632498790000|2021-09-24 15:53:10|42684.5|42664.5|42692.8|42672.8|42692.8|42672.8|42684.5|42664.5|58
1632498800000|2021-09-24 15:53:20|42690.3|42670.3|42684.5|42664.5|42692.8|42672.8|42684.5|42664.5|21
1632498810000|2021-09-24 15:53:30|42686.3|42666.3|42687.8|42667.8|42687.8|42667.8|42684.5|42664.5|12
1632498820000|2021-09-24 15:53:40|42689.5|42669.5|42683.5|42663.5|42692.8|42672.8|42683.5|42663.5|7
1632498830000|2021-09-24 15:53:50|42685.3|42665.3|42687.8|42667.8|42687.8|42667.8|42683.5|42663.5|5
1632498840000|2021-09-24 15:54:00|42689.5|42669.5|42692.8|42672.8|42695.3|42675.3|42689.5|42669.5|13
1632498850000|2021-09-24 15:54:10|42696|42676|42696|42676|42697|42677|42692.8|42672.8|12
1632498860000|2021-09-24 15:54:20|42697.8|42677.8|42714.5|42694.5|42715.3|42695.3|42697|42677|47
1632498870000|2021-09-24 15:54:30|42716|42696|42722.8|42702.8|42722.8|42702.8|42716|42696|22
1632498880000|2021-09-24 15:54:40|42721|42701|42722.8|42702.8|42724.5|42704.5|42721|42701|21
1632498890000|2021-09-24 15:54:50|42726|42706|42732.8|42712.8|42733.5|42713.5|42726|42706|71
1632498900000|2021-09-24 15:55:00|42734.5|42714.5|42732.8|42712.8|42737.8|42717.8|42732.8|42712.8|36
1632498910000|2021-09-24 15:55:10|42735.3|42715.3|42732.8|42712.8|42735.3|42715.3|42732.8|42712.8|15
1632498920000|2021-09-24 15:55:20|42735.3|42715.3|42745.3|42725.3|42747|42727|42732.8|42712.8|30
1632498930000|2021-09-24 15:55:30|42747|42727|42755.3|42735.3|42755.3|42735.3|42742.8|42722.8|100
1632498940000|2021-09-24 15:55:40|42754.5|42734.5|42743.8|42723.8|42755.3|42735.3|42743.8|42723.8|72
1632498950000|2021-09-24 15:55:50|42746.3|42726.3|42755.6|42735.6|42755.6|42735.6|42746.3|42726.3|15
1632498960000|2021-09-24 15:56:00|42753.1|42733.1|42753.8|42733.8|42756.3|42736.3|42751.3|42731.3|23
1632498970000|2021-09-24 15:56:10|42755.6|42735.6|42755.6|42735.6|42756.3|42736.3|42751.3|42731.3|139
1632498980000|2021-09-24 15:56:20|42756.3|42736.3|42748.8|42728.8|42756.3|42736.3|42746.3|42726.3|20
1632498990000|2021-09-24 15:56:30|42751.3|42731.3|42748.1|42728.1|42753.1|42733.1|42748.1|42728.1|104
1632499000000|2021-09-24 15:56:40|42747.4|42727.4|42747.4|42727.4|42754.9|42734.9|42744.9|42724.9|26
1632499010000|2021-09-24 15:56:50|42744.9|42724.9|42741.6|42721.6|42744.9|42724.9|42738.1|42718.1|15
1632499020000|2021-09-24 15:57:00|42739.9|42719.9|42742.4|42722.4|42742.4|42722.4|42737.4|42717.4|34
1632499030000|2021-09-24 15:57:10|42744.1|42724.1|42743.1|42723.1|42748.1|42728.1|42742.4|42722.4|9
1632499040000|2021-09-24 15:57:20|42742.4|42722.4|42739.9|42719.9|42742.4|42722.4|42739.9|42719.9|2
1632499050000|2021-09-24 15:57:30|42744.9|42724.9|42749.9|42729.9|42749.9|42729.9|42744.9|42724.9|17
1632499060000|2021-09-24 15:57:40|42751.6|42731.6|42729.9|42709.9|42754.1|42734.1|42725.3|42705.3|99
1632499070000|2021-09-24 15:57:50|42732.4|42712.4|42744.9|42724.9|42744.9|42724.9|42729.9|42709.9|6
1632499080000|2021-09-24 15:58:00|42743.1|42723.1|42734.9|42714.9|42744.9|42724.9|42730.6|42710.6|25
1632499090000|2021-09-24 15:58:10|42733.1|42713.1|42734.9|42714.9|42734.9|42714.9|42733.1|42713.1|3
1632499100000|2021-09-24 15:58:20|42730.6|42710.6|42729.9|42709.9|42734.1|42714.1|42729.9|42709.9|32
1632499110000|2021-09-24 15:58:30|42731.6|42711.6|42729.9|42709.9|42732.4|42712.4|42729.9|42709.9|11
1632499120000|2021-09-24 15:58:40|42728.1|42708.1|42724.9|42704.9|42728.1|42708.1|42724.9|42704.9|11
1632499130000|2021-09-24 15:58:50|42726.6|42706.6|42723.1|42703.1|42729.9|42709.9|42723.1|42703.1|5
1632499140000|2021-09-24 15:59:00|42724.9|42704.9|42729.9|42709.9|42729.9|42709.9|42724.9|42704.9|3
1632499150000|2021-09-24 15:59:10|42728.1|42708.1|42739.9|42719.9|42739.9|42719.9|42724.9|42704.9|34
1632499160000|2021-09-24 15:59:20|42742.4|42722.4|42747.4|42727.4|42747.4|42727.4|42742.4|42722.4|6
1632499170000|2021-09-24 15:59:30|42748.1|42728.1|42747.4|42727.4|42749.9|42729.9|42745.6|42725.6|9
1632499180000|2021-09-24 15:59:40|42748.1|42728.1|42754.9|42734.9|42754.9|42734.9|42748.1|42728.1|13
1632499190000|2021-09-24 15:59:50|42759.9|42739.9|42755.6|42735.6|42762.4|42742.4|42755.6|42735.6|32
1632499200000|2021-09-24 16:00:00|42758.1|42738.1|42757.4|42737.4|42759.9|42739.9|42753.1|42733.1|11
1632499210000|2021-09-24 16:00:10|42759.9|42739.9|42754.9|42734.9|42759.9|42739.9|42754.9|42734.9|3
1632499220000|2021-09-24 16:00:20|42755.6|42735.6|42756.6|42736.6|42759.9|42739.9|42754.9|42734.9|12
1632499230000|2021-09-24 16:00:30|42757.4|42737.4|42757.4|42737.4|42759.9|42739.9|42754.9|42734.9|10
1632499240000|2021-09-24 16:00:40|42756.6|42736.6|42759.9|42739.9|42759.9|42739.9|42754.9|42734.9|9
1632499250000|2021-09-24 16:00:50|42758.4|42738.4|42754.9|42734.9|42758.4|42738.4|42754.9|42734.9|6
1632499260000|2021-09-24 16:01:00|42759.9|42739.9|42759.9|42739.9|42759.9|42739.9|42754.9|42734.9|7
1632499270000|2021-09-24 16:01:10|42757.4|42737.4|42759.9|42739.9|42759.9|42739.9|42757.4|42737.4|7
1632499280000|2021-09-24 16:01:20|42761.6|42741.6|42761.6|42741.6|42764.9|42744.9|42759.9|42739.9|10
1632499290000|2021-09-24 16:01:30|42759.9|42739.9|42760.6|42740.6|42764.1|42744.1|42759.9|42739.9|21
1632499300000|2021-09-24 16:01:40|42759.9|42739.9|42774.9|42754.9|42774.9|42754.9|42759.9|42739.9|28
1632499310000|2021-09-24 16:01:50|42775.6|42755.6|42779.9|42759.9|42784.9|42764.9|42775.6|42755.6|22
1632499320000|2021-09-24 16:02:00|42781.6|42761.6|42784.9|42764.9|42784.9|42764.9|42779.9|42759.9|20
1632499330000|2021-09-24 16:02:10|42784.1|42764.1|42781.6|42761.6|42784.1|42764.1|42779.9|42759.9|16
1632499340000|2021-09-24 16:02:20|42779.9|42759.9|42780.2|42760.2|42783.4|42763.4|42779.1|42759.1|24
1632499350000|2021-09-24 16:02:30|42780.9|42760.9|42783.4|42763.4|42783.4|42763.4|42780.9|42760.9|1
1632499360000|2021-09-24 16:02:40|42778.4|42758.4|42779.9|42759.9|42780.2|42760.2|42778.4|42758.4|13
1632499370000|2021-09-24 16:02:50|42781.6|42761.6|42779.9|42759.9|42781.6|42761.6|42779.9|42759.9|4
1632499380000|2021-09-24 16:03:00|42781.6|42761.6|42786.6|42766.6|42786.6|42766.6|42781.6|42761.6|20
1632499390000|2021-09-24 16:03:10|42787.4|42767.4|42799.9|42779.9|42799.9|42779.9|42787.4|42767.4|40
1632499400000|2021-09-24 16:03:20|42800.6|42780.6|42799.9|42779.9|42804.9|42784.9|42799.9|42779.9|18
1632499410000|2021-09-24 16:03:30|42801.6|42781.6|42803.1|42783.1|42804.9|42784.9|42799.9|42779.9|17
1632499420000|2021-09-24 16:03:40|42804.9|42784.9|42804.9|42784.9|42804.9|42784.9|42799.9|42779.9|30
1632499430000|2021-09-24 16:03:50|42806.6|42786.6|42803.1|42783.1|42807.4|42787.4|42803.1|42783.1|14
1632499440000|2021-09-24 16:04:00|42802.4|42782.4|42819.9|42799.9|42819.9|42799.9|42802.4|42782.4|39
1632499450000|2021-09-24 16:04:10|42822.4|42802.4|42824.9|42804.9|42824.9|42804.9|42819.9|42799.9|7
1632499460000|2021-09-24 16:04:20|42839.9|42819.9|42833.4|42813.4|42839.9|42819.9|42829.9|42809.9|21
1632499470000|2021-09-24 16:04:30|42834.9|42814.9|42844.9|42824.9|42849.9|42829.9|42832.4|42812.4|52
1632499480000|2021-09-24 16:04:40|42843.1|42823.1|42839.9|42819.9|42844.9|42824.9|42839.9|42819.9|16
1632499490000|2021-09-24 16:04:50|42838.1|42818.1|42834.9|42814.9|42838.1|42818.1|42832.4|42812.4|17
1632499500000|2021-09-24 16:05:00|42836.6|42816.6|42842.4|42822.4|42846.6|42826.6|42834.9|42814.9|28
1632499510000|2021-09-24 16:05:10|42844.1|42824.1|42837.4|42817.4|42844.1|42824.1|42837.4|42817.4|14
1632499520000|2021-09-24 16:05:20|42834.9|42814.9|42832.4|42812.4|42834.9|42814.9|42829.9|42809.9|30
1632499530000|2021-09-24 16:05:30|42829.9|42809.9|42869.9|42849.9|42887.4|42867.4|42829.9|42809.9|85
1632499540000|2021-09-24 16:05:40|42871.6|42851.6|42874.9|42854.9|42874.9|42854.9|42867.4|42847.4|83
1632499550000|2021-09-24 16:05:50|42878.4|42858.4|42875.6|42855.6|42879.9|42859.9|42875.6|42855.6|53
1632499560000|2021-09-24 16:06:00|42872.4|42852.4|42869.9|42849.9|42874.9|42854.9|42869.9|42849.9|17
1632499570000|2021-09-24 16:06:10|42871.3|42851.3|42877.4|42857.4|42879.9|42859.9|42869.9|42849.9|40
1632499580000|2021-09-24 16:06:20|42874.9|42854.9|42882.4|42862.4|42882.4|42862.4|42874.9|42854.9|18
1632499590000|2021-09-24 16:06:30|42879.9|42859.9|42874.9|42854.9|42879.9|42859.9|42870.6|42850.6|35
1632499600000|2021-09-24 16:06:40|42868.1|42848.1|42872.4|42852.4|42872.4|42852.4|42867.4|42847.4|15
1632499610000|2021-09-24 16:06:50|42871.6|42851.6|42869.9|42849.9|42872.4|42852.4|42867.4|42847.4|11
1632499620000|2021-09-24 16:07:00|42871.6|42851.6|42865.6|42845.6|42872.4|42852.4|42865.6|42845.6|17
1632499630000|2021-09-24 16:07:10|42869.9|42849.9|42859.9|42839.9|42869.9|42849.9|42859.9|42839.9|27
1632499640000|2021-09-24 16:07:20|42854.9|42834.9|42854.1|42834.1|42854.9|42834.9|42845.6|42825.6|23
1632499650000|2021-09-24 16:07:30|42852.4|42832.4|42852.4|42832.4|42852.4|42832.4|42849.9|42829.9|7
1632499660000|2021-09-24 16:07:40|42850.6|42830.6|42853.4|42833.4|42853.4|42833.4|42849.9|42829.9|22
1632499670000|2021-09-24 16:07:50|42858.4|42838.4|42883.4|42863.4|42884.1|42864.1|42858.4|42838.4|47
1632499680000|2021-09-24 16:08:00|42885.9|42865.9|42900.2|42880.2|42902|42882|42885.9|42865.9|35
1632499690000|2021-09-24 16:08:10|42900.9|42880.9|42897.7|42877.7|42900.9|42880.9|42895.9|42875.9|9
1632499700000|2021-09-24 16:08:20|42895.9|42875.9|42895.9|42875.9|42898.4|42878.4|42893.4|42873.4|12
1632499710000|2021-09-24 16:08:30|42893.4|42873.4|42893.4|42873.4|42893.4|42873.4|42893.4|42873.4|8
1632499720000|2021-09-24 16:08:40|42895.2|42875.2|42898.4|42878.4|42898.4|42878.4|42893.4|42873.4|9
1632499730000|2021-09-24 16:08:50|42895.9|42875.9|42890.2|42870.2|42898.4|42878.4|42888.4|42868.4|52
1632499740000|2021-09-24 16:09:00|42888.4|42868.4|42893.4|42873.4|42895.2|42875.2|42888.4|42868.4|61
1632499750000|2021-09-24 16:09:10|42895.2|42875.2|42893.4|42873.4|42898.4|42878.4|42893.4|42873.4|13
1632499760000|2021-09-24 16:09:20|42895.2|42875.2|42891.6|42871.6|42895.2|42875.2|42891.6|42871.6|14
1632499770000|2021-09-24 16:09:30|42890.2|42870.2|42878.4|42858.4|42890.9|42870.9|42878.4|42858.4|37
1632499780000|2021-09-24 16:09:40|42880.2|42860.2|42883.4|42863.4|42883.4|42863.4|42878.4|42858.4|17
1632499790000|2021-09-24 16:09:50|42880.9|42860.9|42878.4|42858.4|42883.4|42863.4|42878.4|42858.4|35
1632499800000|2021-09-24 16:10:00|42883.4|42863.4|42913.4|42893.4|42913.4|42893.4|42880.9|42860.9|71
1632499810000|2021-09-24 16:10:10|42912.7|42892.7|42916.9|42896.9|42916.9|42896.9|42908.4|42888.4|35
1632499820000|2021-09-24 16:10:20|42918.4|42898.4|42928.4|42908.4|42928.4|42908.4|42918.4|42898.4|68
1632499830000|2021-09-24 16:10:30|42925.9|42905.9|42924.9|42904.9|42928.4|42908.4|42923.4|42903.4|29
1632499840000|2021-09-24 16:10:40|42925.9|42905.9|42946.9|42926.9|42948.7|42928.7|42923.4|42903.4|84
1632499850000|2021-09-24 16:10:50|42943.4|42923.4|42930.9|42910.9|42943.4|42923.4|42929.1|42909.1|28
1632499860000|2021-09-24 16:11:00|42933.4|42913.4|42925.9|42905.9|42933.4|42913.4|42925.9|42905.9|21
1632499870000|2021-09-24 16:11:10|42926.6|42906.6|42923.4|42903.4|42928.4|42908.4|42923.4|42903.4|15
1632499880000|2021-09-24 16:11:20|42925.9|42905.9|42930.9|42910.9|42935.9|42915.9|42923.4|42903.4|42
1632499890000|2021-09-24 16:11:30|42932.7|42912.7|42940.9|42920.9|42940.9|42920.9|42932.7|42912.7|30
1632499900000|2021-09-24 16:11:40|42938.4|42918.4|42938.4|42918.4|42941.6|42921.6|42938.4|42918.4|28
1632499910000|2021-09-24 16:11:50|42942.7|42922.7|42938.4|42918.4|42942.7|42922.7|42938.4|42918.4|23
1632499920000|2021-09-24 16:12:00|42935.9|42915.9|42942.7|42922.7|42942.7|42922.7|42933.4|42913.4|46
1632499930000|2021-09-24 16:12:10|||||||||27
1632499940000|2021-09-24 16:12:20|42944.4|42924.4|42944.4|42924.4|42944.4|42924.4|42944.4|42924.4|4
1632499950000|2021-09-24 16:12:30|42945.2|42925.2|42943.4|42923.4|42945.2|42925.2|42943.4|42923.4|3
1632499960000|2021-09-24 16:12:40|42947.7|42927.7|42949.1|42929.1|42949.1|42929.1|42947.7|42927.7|11
1632499970000|2021-09-24 16:12:50|42948.4|42928.4|42957.7|42937.7|42957.7|42937.7|42944.1|42924.1|89
1632499980000|2021-09-24 16:13:00|42958.4|42938.4|42973.4|42953.4|42973.4|42953.4|42958.4|42938.4|38
1632499990000|2021-09-24 16:13:10|42971.9|42951.9|42978.4|42958.4|42979.4|42959.4|42965.9|42945.9|26
1632500000000|2021-09-24 16:13:20|42980.9|42960.9|42980.9|42960.9|42985.2|42965.2|42980.9|42960.9|33
1632500010000|2021-09-24 16:13:30|42978.4|42958.4|42980.9|42960.9|42988.4|42968.4|42978.4|42958.4|24
1632500020000|2021-09-24 16:13:40|42982.7|42962.7|42961.6|42941.6|42983.4|42963.4|42961.6|42941.6|23
1632500030000|2021-09-24 16:13:50|42959.1|42939.1|42955.9|42935.9|42959.1|42939.1|42955.9|42935.9|11
1632500040000|2021-09-24 16:14:00|42958.4|42938.4|42965.9|42945.9|42965.9|42945.9|42958.4|42938.4|45
1632500050000|2021-09-24 16:14:10|42963.4|42943.4|42969.1|42949.1|42970.9|42950.9|42963.4|42943.4|10
1632500060000|2021-09-24 16:14:20|42970.9|42950.9|42976.9|42956.9|42976.9|42956.9|42968.4|42948.4|20
1632500070000|2021-09-24 16:14:30|42975.2|42955.2|42979.1|42959.1|42979.1|42959.1|42973.4|42953.4|40
1632500080000|2021-09-24 16:14:40|42980.9|42960.9|42975.9|42955.9|42980.9|42960.9|42975.9|42955.9|5
1632500090000|2021-09-24 16:14:50|42975.2|42955.2|42975.9|42955.9|42975.9|42955.9|42975.2|42955.2|5
1632500100000|2021-09-24 16:15:00|42974.1|42954.1|42985.2|42965.2|42990.2|42970.2|42973.4|42953.4|33
1632500110000|2021-09-24 16:15:10|42978.4|42958.4|42976.9|42956.9|42979.4|42959.4|42974.4|42954.4|7
1632500120000|2021-09-24 16:15:20|42979.4|42959.4|42986.2|42966.2|42986.2|42966.2|42979.4|42959.4|10
1632500130000|2021-09-24 16:15:30|42983.7|42963.7|42984.4|42964.4|42986.9|42966.9|42983.7|42963.7|5
1632500140000|2021-09-24 16:15:40|42981.9|42961.9|42984.4|42964.4|42984.4|42964.4|42981.9|42961.9|8
1632500150000|2021-09-24 16:15:50|42986.2|42966.2|42989.4|42969.4|42989.4|42969.4|42981.9|42961.9|26
1632500160000|2021-09-24 16:16:00|42991.2|42971.2|42989.4|42969.4|42991.2|42971.2|42989.4|42969.4|8
1632500170000|2021-09-24 16:16:10|42986.9|42966.9|42981.9|42961.9|42989.4|42969.4|42981.9|42961.9|23
1632500180000|2021-09-24 16:16:20|42983.7|42963.7|42978.7|42958.7|42985.2|42965.2|42972.7|42952.7|52
1632500190000|2021-09-24 16:16:30|42976.9|42956.9|42967.7|42947.7|42976.9|42956.9|42967.7|42947.7|3
1632500200000|2021-09-24 16:16:40|42966.9|42946.9|42961.9|42941.9|42966.9|42946.9|42961.9|42941.9|8
1632500210000|2021-09-24 16:16:50|42956.9|42936.9|42946.9|42926.9|42956.9|42936.9|42946.9|42926.9|22
1632500220000|2021-09-24 16:17:00|42944.4|42924.4|42931.9|42911.9|42944.4|42924.4|42929.1|42909.1|23
1632500230000|2021-09-24 16:17:10|42930.2|42910.2|42936.9|42916.9|42936.9|42916.9|42930.2|42910.2|26
1632500240000|2021-09-24 16:17:20|42935.2|42915.2|42936.2|42916.2|42936.9|42916.9|42933.4|42913.4|43
1632500250000|2021-09-24 16:17:30|42932.7|42912.7|42916.9|42896.9|42932.7|42912.7|42908.4|42888.4|54
1632500260000|2021-09-24 16:17:40|42919.4|42899.4|42915.2|42895.2|42921.9|42901.9|42915.2|42895.2|15
1632500270000|2021-09-24 16:17:50|42913.4|42893.4|42918.4|42898.4|42918.4|42898.4|42911.6|42891.6|12
1632500280000|2021-09-24 16:18:00|42920.9|42900.9|42915.9|42895.9|42923.4|42903.4|42915.9|42895.9|12
1632500290000|2021-09-24 16:18:10|42918.4|42898.4|42925.2|42905.2|42925.2|42905.2|42918.4|42898.4|9
1632500300000|2021-09-24 16:18:20|42923.4|42903.4|42914.1|42894.1|42923.4|42903.4|42914.1|42894.1|10
1632500310000|2021-09-24 16:18:30|42912.3|42892.3|42905.9|42885.9|42912.3|42892.3|42903.4|42883.4|3
1632500320000|2021-09-24 16:18:40|42903.4|42883.4|42905.9|42885.9|42908.4|42888.4|42903.4|42883.4|8
1632500330000|2021-09-24 16:18:50|42903.4|42883.4|42900.9|42880.9|42903.4|42883.4|42900.9|42880.9|6
1632500340000|2021-09-24 16:19:00|42899.1|42879.1|42893.4|42873.4|42899.1|42879.1|42890.9|42870.9|22
1632500350000|2021-09-24 16:19:10|42892.7|42872.7|42888.4|42868.4|42895.9|42875.9|42888.4|42868.4|13
1632500360000|2021-09-24 16:19:20|42887.7|42867.7|42883.4|42863.4|42887.7|42867.7|42878.4|42858.4|66
1632500370000|2021-09-24 16:19:30|42881.6|42861.6|42883.4|42863.4|42883.4|42863.4|42881.6|42861.6|10
1632500380000|2021-09-24 16:19:40|42884.1|42864.1|42883.4|42863.4|42884.1|42864.1|42883.4|42863.4|38
1632500390000|2021-09-24 16:19:50|42881.6|42861.6|42880.9|42860.9|42881.6|42861.6|42880.9|42860.9|6
1632500400000|2021-09-24 16:20:00|42883.4|42863.4|42883.4|42863.4|42883.4|42863.4|42883.4|42863.4|12
1632500410000|2021-09-24 16:20:10|42884.1|42864.1|42897.7|42877.7|42897.7|42877.7|42884.1|42864.1|29
1632500420000|2021-09-24 16:20:20|42899.4|42879.4|42905.9|42885.9|42905.9|42885.9|42899.4|42879.4|15
1632500430000|2021-09-24 16:20:30|42910.9|42890.9|42915.9|42895.9|42915.9|42895.9|42910.9|42890.9|10
1632500440000|2021-09-24 16:20:40|42918.4|42898.4|42920.9|42900.9|42923.4|42903.4|42918.4|42898.4|28
1632500450000|2021-09-24 16:20:50|42918.4|42898.4|42918.4|42898.4|42918.4|42898.4|42918.4|42898.4|3
1632500460000|2021-09-24 16:21:00|42919.1|42899.1|42934.8|42914.8|42935.9|42915.9|42919.1|42899.1|31
1632500470000|2021-09-24 16:21:10|42939.1|42919.1|42934.8|42914.8|42939.1|42919.1|42934.1|42914.1|41
1632500480000|2021-09-24 16:21:20|42937.3|42917.3|42934.8|42914.8|42939.1|42919.1|42933.1|42913.1|25
1632500490000|2021-09-24 16:21:30|42937.3|42917.3|42934.8|42914.8|42939.1|42919.1|42933.1|42913.1|18
1632500500000|2021-09-24 16:21:40|42933.1|42913.1|42933.1|42913.1|42934.8|42914.8|42933.1|42913.1|6
1632500510000|2021-09-24 16:21:50|42930.6|42910.6|42921.3|42901.3|42930.6|42910.6|42921.3|42901.3|11
1632500520000|2021-09-24 16:22:00|42923.8|42903.8|42917|42897|42923.8|42903.8|42917|42897|43
1632500530000|2021-09-24 16:22:10|42915.2|42895.2|42919.5|42899.5|42919.5|42899.5|42915.2|42895.2|6
1632500540000|2021-09-24 16:22:20|42922.7|42902.7|42912.7|42892.7|42924.5|42904.5|42912.7|42892.7|29
1632500550000|2021-09-24 16:22:30|42910.2|42890.2|42907.7|42887.7|42912.7|42892.7|42907.7|42887.7|11
1632500560000|2021-09-24 16:22:40|42907|42887|42901.3|42881.3|42907|42887|42901.3|42881.3|22
1632500570000|2021-09-24 16:22:50|42899.5|42879.5|42902|42882|42902|42882|42899.5|42879.5|5
1632500580000|2021-09-24 16:23:00|42905.6|42885.6|42906.3|42886.3|42906.3|42886.3|42905.6|42885.6|7
1632500590000|2021-09-24 16:23:10|42905.6|42885.6|42907.3|42887.3|42908.1|42888.1|42905.6|42885.6|7
1632500600000|2021-09-24 16:23:20|42909.8|42889.8|42910.6|42890.6|42910.6|42890.6|42909.8|42889.8|9
1632500610000|2021-09-24 16:23:30|42906.3|42886.3|42893.8|42873.8|42906.3|42886.3|42893.8|42873.8|20
1632500620000|2021-09-24 16:23:40|42893.1|42873.1|42890.6|42870.6|42893.1|42873.1|42890.6|42870.6|7
1632500630000|2021-09-24 16:23:50|42888.8|42868.8|42892|42872|42892|42872|42888.1|42868.1|26
1632500640000|2021-09-24 16:24:00|42889.5|42869.5|42887.7|42867.7|42892.7|42872.7|42887.7|42867.7|13
1632500650000|2021-09-24 16:24:10|42891|42871|42891|42871|42891|42871|42891|42871|3
1632500660000|2021-09-24 16:24:20|42887.7|42867.7|42887.7|42867.7|42887.7|42867.7|42887.7|42867.7|2
1632500670000|2021-09-24 16:24:30|42890.2|42870.2|42887.7|42867.7|42890.2|42870.2|42887.7|42867.7|8
1632500680000|2021-09-24 16:24:40|42892.7|42872.7|42897|42877|42897|42877|42892.7|42872.7|10
1632500690000|2021-09-24 16:24:50|42897.7|42877.7|42910.2|42890.2|42910.2|42890.2|42897.7|42877.7|9
1632500700000|2021-09-24 16:25:00|42912.7|42892.7|42912.7|42892.7|42912.7|42892.7|42907.7|42887.7|3
1632500720000|2021-09-24 16:25:20|42914.5|42894.5|42915.2|42895.2|42915.2|42895.2|42912.7|42892.7|15
1632500730000|2021-09-24 16:25:30|42914.5|42894.5|42915.2|42895.2|42917|42897|42911|42891|17
1632500740000|2021-09-24 16:25:40|||||||||3
1632500750000|2021-09-24 16:25:50|42912.7|42892.7|42915.2|42895.2|42917.7|42897.7|42912.7|42892.7|1
1632500760000|2021-09-24 16:26:00|42917|42897|42917.7|42897.7|42917.7|42897.7|42917|42897|1
1632500770000|2021-09-24 16:26:10|42919.5|42899.5|42920.2|42900.2|42920.2|42900.2|42919.5|42899.5|1
1632500780000|2021-09-24 16:26:20|42917.7|42897.7|42913.5|42893.5|42917.7|42897.7|42913.5|42893.5|7
1632500790000|2021-09-24 16:26:30|42912.7|42892.7|42911|42891|42912.7|42892.7|42911|42891|2
1632500800000|2021-09-24 16:26:40|42907.7|42887.7|42909.5|42889.5|42912|42892|42907.7|42887.7|6
1632500810000|2021-09-24 16:26:50|42912|42892|42907.7|42887.7|42912.7|42892.7|42907.7|42887.7|5
1632500820000|2021-09-24 16:27:00|42905.2|42885.2|42905.2|42885.2|42905.2|42885.2|42905.2|42885.2|6
1632500830000|2021-09-24 16:27:10|42902.7|42882.7|42907.7|42887.7|42907.7|42887.7|42902.7|42882.7|3
1632500840000|2021-09-24 16:27:20|42909.5|42889.5|42910.2|42890.2|42910.2|42890.2|42909.5|42889.5|17
1632500850000|2021-09-24 16:27:30|42907.7|42887.7|42905.2|42885.2|42907.7|42887.7|42905.2|42885.2|1
1632500870000|2021-09-24 16:27:50|42902.7|42882.7|42905.2|42885.2|42907.7|42887.7|42902.7|42882.7|18
1632500880000|2021-09-24 16:28:00|42903.5|42883.5|42905.2|42885.2|42905.2|42885.2|42903.5|42883.5|0
1632500890000|2021-09-24 16:28:10|42907.7|42887.7|42907.7|42887.7|42907.7|42887.7|42905.2|42885.2|5
1632500910000|2021-09-24 16:28:30|42908.5|42888.5|42907.7|42887.7|42910.2|42890.2|42907.7|42887.7|11
1632500920000|2021-09-24 16:28:40|42906|42886|42910.2|42890.2|42910.2|42890.2|42905.2|42885.2|0
1632500930000|2021-09-24 16:28:50|42908.8|42888.8|42906|42886|42908.8|42888.8|42905.2|42885.2|4
1632500940000|2021-09-24 16:29:00|42903.5|42883.5|42899.9|42879.9|42903.5|42883.5|42899.9|42879.9|12
1632500950000|2021-09-24 16:29:10|42898.1|42878.1|42896.7|42876.7|42898.1|42878.1|42896.7|42876.7|13
1632500960000|2021-09-24 16:29:20|42897.4|42877.4|42901|42881|42901|42881|42897.4|42877.4|3
1632500970000|2021-09-24 16:29:30|42901.7|42881.7|42902.4|42882.4|42904.2|42884.2|42901.7|42881.7|5
1632500980000|2021-09-24 16:29:40|42901.7|42881.7|42899.9|42879.9|42901.7|42881.7|42899.9|42879.9|2
1632500990000|2021-09-24 16:29:50|42899.2|42879.2|42899.2|42879.2|42899.2|42879.2|42899.2|42879.2|4
1632501000000|2021-09-24 16:30:00|42901|42881|42908.5|42888.5|42908.5|42888.5|42901|42881|11
1632501010000|2021-09-24 16:30:10|42904.2|42884.2|42904.2|42884.2|42906.7|42886.7|42904.2|42884.2|7
1632501020000|2021-09-24 16:30:20|42906.7|42886.7|42919.2|42899.2|42919.2|42899.2|42906.7|42886.7|15
1632501030000|2021-09-24 16:30:30|42921|42901|42911.7|42891.7|42921.7|42901.7|42911.7|42891.7|11
1632501040000|2021-09-24 16:30:40|||||||||1
1632501050000|2021-09-24 16:30:50|42909.9|42889.9|42909.2|42889.2|42909.9|42889.9|42909.2|42889.2|7
1632501070000|2021-09-24 16:31:10|42906.7|42886.7|42913.5|42893.5|42913.5|42893.5|42904.2|42884.2|18
1632501080000|2021-09-24 16:31:20|42916|42896|42916.7|42896.7|42918.5|42898.5|42916|42896|3
1632501090000|2021-09-24 16:31:30|42918.5|42898.5|42916.7|42896.7|42919.2|42899.2|42916.7|42896.7|3
1632501100000|2021-09-24 16:31:40|42914.2|42894.2|42914.9|42894.9|42914.9|42894.9|42909.2|42889.2|9
1632501110000|2021-09-24 16:31:50|42916.7|42896.7|42917.4|42897.4|42917.4|42897.4|42916.7|42896.7|0
1632501120000|2021-09-24 16:32:00|42919.2|42899.2|42924.2|42904.2|42924.2|42904.2|42919.2|42899.2|14
1632501130000|2021-09-24 16:32:10|42922.4|42902.4|42924.2|42904.2|42924.2|42904.2|42919.9|42899.9|4
1632501140000|2021-09-24 16:32:20|42926|42906|42929.2|42909.2|42934.2|42914.2|42926|42906|9
1632501150000|2021-09-24 16:32:30|42931|42911|42929.2|42909.2|42931.7|42911.7|42929.2|42909.2|1
1632501160000|2021-09-24 16:32:40|42926.7|42906.7|42926.7|42906.7|42926.7|42906.7|42926.7|42906.7|4
1632501170000|2021-09-24 16:32:50|42928.5|42908.5|42929.2|42909.2|42929.2|42909.2|42928.5|42908.5|0
1632501180000|2021-09-24 16:33:00|42931|42911|42936|42916|42936|42916|42931|42911|15
1632501190000|2021-09-24 16:33:10|42937|42917|42938.5|42918.5|42938.5|42918.5|42933.5|42913.5|8
1632501200000|2021-09-24 16:33:20|42934.2|42914.2|42931.7|42911.7|42939.2|42919.2|42931.7|42911.7|16
1632501210000|2021-09-24 16:33:30|42929.9|42909.9|42929.9|42909.9|42929.9|42909.9|42929.9|42909.9|4
1632501220000|2021-09-24 16:33:40|42927.4|42907.4|42929.2|42909.2|42929.2|42909.2|42926.7|42906.7|3
1632501230000|2021-09-24 16:33:50|42928.5|42908.5|42929.2|42909.2|42929.2|42909.2|42928.5|42908.5|13
1632501240000|2021-09-24 16:34:00|42931|42911|42928.5|42908.5|42931|42911|42928.5|42908.5|3
1632501250000|2021-09-24 16:34:10|42932.7|42912.7|42928.5|42908.5|42932.7|42912.7|42927.7|42907.7|6
1632501260000|2021-09-24 16:34:20|42927.7|42907.7|42931|42911|42932.7|42912.7|42927.7|42907.7|11
1632501270000|2021-09-24 16:34:30|42930.2|42910.2|42920.2|42900.2|42930.2|42910.2|42920.2|42900.2|5
1632501280000|2021-09-24 16:34:40|42917.7|42897.7|42920.2|42900.2|42920.2|42900.2|42917.7|42897.7|10
1632501290000|2021-09-24 16:34:50|42922|42902|42920.2|42900.2|42922.7|42902.7|42920.2|42900.2|0
1632501300000|2021-09-24 16:35:00|42922.7|42902.7|42917|42897|42922.7|42902.7|42917|42897|7
1632501310000|2021-09-24 16:35:10|42917.7|42897.7|42913.5|42893.5|42917.7|42897.7|42912.7|42892.7|7
1632501320000|2021-09-24 16:35:20|42914.2|42894.2|42913.5|42893.5|42917.7|42897.7|42912.7|42892.7|14
1632501330000|2021-09-24 16:35:30|42912.7|42892.7|42912.7|42892.7|42913.5|42893.5|42912.7|42892.7|10
1632501340000|2021-09-24 16:35:40|42910.2|42890.2|42912.7|42892.7|42912.7|42892.7|42910.2|42890.2|13
1632501350000|2021-09-24 16:35:50|42916|42896|42926|42906|42927.7|42907.7|42913.5|42893.5|42
1632501360000|2021-09-24 16:36:00|42927.7|42907.7|42932|42912|42932|42912|42926|42906|12
1632501370000|2021-09-24 16:36:10|42934.5|42914.5|42952.7|42932.7|42957|42937|42934.5|42914.5|35
1632501380000|2021-09-24 16:36:20|42950.2|42930.2|42951|42931|42951|42931|42948.5|42928.5|11
1632501390000|2021-09-24 16:36:30|42952.7|42932.7|42948.5|42928.5|42953.5|42933.5|42948.5|42928.5|20
1632501400000|2021-09-24 16:36:40|42947.7|42927.7|42947.7|42927.7|42947.7|42927.7|42947.7|42927.7|1
1632501410000|2021-09-24 16:36:50|42946|42926|42941|42921|42947.7|42927.7|42941|42921|6
1632501420000|2021-09-24 16:37:00|42942.7|42922.7|42940.2|42920.2|42942.7|42922.7|42939.5|42919.5|2
1632501430000|2021-09-24 16:37:10|42939.5|42919.5|42940.2|42920.2|42942.7|42922.7|42939.5|42919.5|0
1632501440000|2021-09-24 16:37:20|42939.5|42919.5|42937.7|42917.7|42939.5|42919.5|42937.7|42917.7|8
1632501450000|2021-09-24 16:37:30|42937|42917|42926.3|42906.3|42937|42917|42926.3|42906.3|9
1632501460000|2021-09-24 16:37:40|42927|42907|42922.7|42902.7|42927|42907|42922.7|42902.7|5
1632501470000|2021-09-24 16:37:50|42922|42902|42920.2|42900.2|42922|42902|42920.2|42900.2|6
1632501480000|2021-09-24 16:38:00|42915.2|42895.2|42915.2|42895.2|42915.2|42895.2|42915.2|42895.2|3
1632501490000|2021-09-24 16:38:10|42912.7|42892.7|42906|42886|42912.7|42892.7|42906|42886|16
1632501500000|2021-09-24 16:38:20|42905.2|42885.2|42902.7|42882.7|42905.2|42885.2|42901|42881|11
1632501510000|2021-09-24 16:38:30|42901|42881|42897.7|42877.7|42901|42881|42897.7|42877.7|8
1632501520000|2021-09-24 16:38:40|42897|42877|42896|42876|42897.7|42877.7|42896|42876|12
1632501530000|2021-09-24 16:38:50|42894.2|42874.2|42892.7|42872.7|42896|42876|42892.7|42872.7|13
1632501540000|2021-09-24 16:39:00|42894.5|42874.5|42894.5|42874.5|42894.5|42874.5|42892.7|42872.7|9
1632501550000|2021-09-24 16:39:10|42897|42877|42895.2|42875.2|42897|42877|42895.2|42875.2|4
1632501560000|2021-09-24 16:39:20|42892.7|42872.7|42892.7|42872.7|42892.7|42872.7|42892.7|42872.7|1
1632501570000|2021-09-24 16:39:30|42890.2|42870.2|42890.2|42870.2|42890.2|42870.2|42890.2|42870.2|2
1632501580000|2021-09-24 16:39:40|||||||||2
1632501590000|2021-09-24 16:39:50|42892|42872|42892.7|42872.7|42892.7|42872.7|42891|42871|15
1632501600000|2021-09-24 16:40:00|42893.5|42873.5|42899.5|42879.5|42899.5|42879.5|42893.5|42873.5|9
1632501610000|2021-09-24 16:40:10|42902|42882|42913.8|42893.8|42913.8|42893.8|42900.2|42880.2|9
1632501620000|2021-09-24 16:40:20|42912|42892|42912|42892|42912|42892|42912|42892|0
1632501630000|2021-09-24 16:40:30|42912.7|42892.7|42912.7|42892.7|42912.7|42892.7|42912.7|42892.7|9
1632501640000|2021-09-24 16:40:40|42911|42891|42911|42891|42911|42891|42908.5|42888.5|8
1632501650000|2021-09-24 16:40:50|42912.7|42892.7|42911|42891|42912.7|42892.7|42911|42891|3
1632501660000|2021-09-24 16:41:00|42912.7|42892.7|42910.2|42890.2|42912.7|42892.7|42907.7|42887.7|7
1632501670000|2021-09-24 16:41:10|42907.7|42887.7|42910.2|42890.2|42912|42892|42907.7|42887.7|13
1632501680000|2021-09-24 16:41:20|42907.7|42887.7|42909.5|42889.5|42911.3|42891.3|42905.2|42885.2|11
1632501690000|2021-09-24 16:41:30|42907.7|42887.7|42912|42892|42912|42892|42907.7|42887.7|6
1632501700000|2021-09-24 16:41:40|42910.2|42890.2|42907.7|42887.7|42910.2|42890.2|42907.7|42887.7|9
1632501710000|2021-09-24 16:41:50|42905.2|42885.2|42907.7|42887.7|42907.7|42887.7|42905.2|42885.2|0
1632501720000|2021-09-24 16:42:00|42905.2|42885.2|42905.2|42885.2|42905.2|42885.2|42905.2|42885.2|3
1632501730000|2021-09-24 16:42:10|42903.5|42883.5|42898.5|42878.5|42903.5|42883.5|42898.5|42878.5|7
1632501740000|2021-09-24 16:42:20|42897|42877|42897.7|42877.7|42897.7|42877.7|42894.5|42874.5|12
1632501750000|2021-09-24 16:42:30|42896|42876|42897.7|42877.7|42897.7|42877.7|42896|42876|3
1632501760000|2021-09-24 16:42:40|||||||||1
1632501770000|2021-09-24 16:42:50|42896|42876|42896|42876|42896|42876|42896|42876|3
1632501780000|2021-09-24 16:43:00|42893.5|42873.5|42888.5|42868.5|42893.5|42873.5|42888.5|42868.5|7
1632501790000|2021-09-24 16:43:10|42886.7|42866.7|42888.5|42868.5|42888.5|42868.5|42886.7|42866.7|23
1632501800000|2021-09-24 16:43:20|42886|42866|42867.4|42847.4|42886|42866|42864.2|42844.2|46
1632501810000|2021-09-24 16:43:30|42866.7|42846.7|42866.7|42846.7|42866.7|42846.7|42864.9|42844.9|5
1632501820000|2021-09-24 16:43:40|42864.9|42844.9|42864.9|42844.9|42866.7|42846.7|42862.4|42842.4|12
1632501830000|2021-09-24 16:43:50|42866.7|42846.7|42864.2|42844.2|42867.4|42847.4|42864.2|42844.2|3
1632501840000|2021-09-24 16:44:00|42862.4|42842.4|42860.6|42840.6|42864.2|42844.2|42860.6|42840.6|7
1632501850000|2021-09-24 16:44:10|42859.9|42839.9|42859.2|42839.2|42859.9|42839.9|42856.7|42836.7|14
1632501860000|2021-09-24 16:44:20|42856.7|42836.7|42854.2|42834.2|42859.9|42839.9|42854.2|42834.2|9
1632501870000|2021-09-24 16:44:30|42856.7|42836.7|42859.9|42839.9|42859.9|42839.9|42854.2|42834.2|9
1632501880000|2021-09-24 16:44:40|42860.6|42840.6|42862.4|42842.4|42862.4|42842.4|42860.6|42840.6|2
1632501890000|2021-09-24 16:44:50|42864.9|42844.9|42859.6|42839.6|42866.7|42846.7|42859.6|42839.6|21
1632501900000|2021-09-24 16:45:00|42857.1|42837.1|42860.6|42840.6|42860.6|42840.6|42855.6|42835.6|12
1632501910000|2021-09-24 16:45:10|42854.9|42834.9|42850.6|42830.6|42854.9|42834.9|42848.1|42828.1|51
1632501920000|2021-09-24 16:45:20|42848.9|42828.9|42850.6|42830.6|42850.6|42830.6|42848.9|42828.9|15
1632501930000|2021-09-24 16:45:30|42851.4|42831.4|42847.8|42827.8|42851.4|42831.4|42847.8|42827.8|26
1632501940000|2021-09-24 16:45:40|42847.1|42827.1|42843.9|42823.9|42847.1|42827.1|42843.9|42823.9|5
1632501950000|2021-09-24 16:45:50|42847.1|42827.1|42848.9|42828.9|42850.6|42830.6|42846.4|42826.4|15
1632501960000|2021-09-24 16:46:00|42852.1|42832.1|42847.1|42827.1|42852.1|42832.1|42847.1|42827.1|7
1632501970000|2021-09-24 16:46:10|42852.1|42832.1|42850.3|42830.3|42852.1|42832.1|42847.8|42827.8|6
1632501980000|2021-09-24 16:46:20|42852.1|42832.1|42852.1|42832.1|42852.1|42832.1|42852.1|42832.1|1
1632501990000|2021-09-24 16:46:30|42854.6|42834.6|42859.6|42839.6|42859.6|42839.6|42854.6|42834.6|4
1632502000000|2021-09-24 16:46:40|42862.1|42842.1|42867.1|42847.1|42867.1|42847.1|42862.1|42842.1|12
1632502010000|2021-09-24 16:46:50|42868.9|42848.9|42868.9|42848.9|42869.9|42849.9|42866.4|42846.4|10
1632502020000|2021-09-24 16:47:00|42867.1|42847.1|42865.6|42845.6|42867.1|42847.1|42865.6|42845.6|12
1632502030000|2021-09-24 16:47:10|||||||||2
1632502040000|2021-09-24 16:47:20|42863.9|42843.9|42856.4|42836.4|42863.9|42843.9|42856.4|42836.4|19
1632502050000|2021-09-24 16:47:30|42850.6|42830.6|42850.6|42830.6|42850.6|42830.6|42850.6|42830.6|8
1632502060000|2021-09-24 16:47:40|42847.1|42827.1|42846.4|42826.4|42847.1|42827.1|42846.4|42826.4|3
1632502070000|2021-09-24 16:47:50|42848.9|42828.9|42850.6|42830.6|42850.6|42830.6|42847.1|42827.1|6
1632502080000|2021-09-24 16:48:00|42846.4|42826.4|42845.6|42825.6|42846.4|42826.4|42845.6|42825.6|9
1632502090000|2021-09-24 16:48:10|42847.1|42827.1|42845.6|42825.6|42848.9|42828.9|42845.6|42825.6|3
1632502100000|2021-09-24 16:48:20|42832.1|42812.1|42835.6|42815.6|42835.6|42815.6|42828.1|42808.1|24
1632502110000|2021-09-24 16:48:30|42837.4|42817.4|42838.9|42818.9|42838.9|42818.9|42835.6|42815.6|4
1632502120000|2021-09-24 16:48:40|42835.6|42815.6|42833.9|42813.9|42835.6|42815.6|42833.9|42813.9|4
1632502130000|2021-09-24 16:48:50|42832.1|42812.1|42832.1|42812.1|42832.1|42812.1|42832.1|42812.1|0
1632502140000|2021-09-24 16:49:00|42830.6|42810.6|42828.9|42808.9|42833.1|42813.1|42828.9|42808.9|14
1632502150000|2021-09-24 16:49:10|42830.6|42810.6|42828.1|42808.1|42830.6|42810.6|42828.1|42808.1|3
1632502160000|2021-09-24 16:49:20|42829.9|42809.9|42835.6|42815.6|42835.6|42815.6|42829.9|42809.9|16
1632502170000|2021-09-24 16:49:30|42838.1|42818.1|42838.1|42818.1|42840.6|42820.6|42838.1|42818.1|2
1632502180000|2021-09-24 16:49:40|42835.6|42815.6|42835.6|42815.6|42835.6|42815.6|42835.6|42815.6|6
1632502190000|2021-09-24 16:49:50|42833.9|42813.9|42834.9|42814.9|42835.6|42815.6|42830.6|42810.6|1
1632502200000|2021-09-24 16:50:00|42833.1|42813.1|42828.1|42808.1|42833.1|42813.1|42828.1|42808.1|5
1632502210000|2021-09-24 16:50:10|42825.6|42805.6|42828.1|42808.1|42828.1|42808.1|42825.6|42805.6|14
1632502220000|2021-09-24 16:50:20|42827.4|42807.4|42825.6|42805.6|42827.4|42807.4|42825.6|42805.6|6
1632502230000|2021-09-24 16:50:30|42823.1|42803.1|42825.6|42805.6|42825.6|42805.6|42821.4|42801.4|18
1632502240000|2021-09-24 16:50:40|42823.9|42803.9|42820.6|42800.6|42823.9|42803.9|42820.6|42800.6|2
1632502250000|2021-09-24 16:50:50|42818.9|42798.9|42816.4|42796.4|42818.9|42798.9|42816.4|42796.4|5
1632502260000|2021-09-24 16:51:00|42817.1|42797.1|42823.1|42803.1|42823.9|42803.9|42816.4|42796.4|14
1632502270000|2021-09-24 16:51:10|42821.4|42801.4|42823.1|42803.1|42823.9|42803.9|42821.4|42801.4|6
1632502280000|2021-09-24 16:51:20|42820.6|42800.6|42820.6|42800.6|42820.6|42800.6|42818.1|42798.1|27
1632502290000|2021-09-24 16:51:30|42821.4|42801.4|42823.9|42803.9|42823.9|42803.9|42821.4|42801.4|22
1632502300000|2021-09-24 16:51:40|42821.4|42801.4|42821.4|42801.4|42823.1|42803.1|42821.4|42801.4|3
1632502310000|2021-09-24 16:51:50|42823.1|42803.1|42823.1|42803.1|42823.1|42803.1|42823.1|42803.1|1
1632502320000|2021-09-24 16:52:00|42821.4|42801.4|42821.4|42801.4|42821.4|42801.4|42821.4|42801.4|0
1632502330000|2021-09-24 16:52:10|42823.1|42803.1|42823.1|42803.1|42823.9|42803.9|42823.1|42803.1|9
1632502340000|2021-09-24 16:52:20|42825.6|42805.6|42823.1|42803.1|42825.6|42805.6|42823.1|42803.1|4
1632502350000|2021-09-24 16:52:30|42821.4|42801.4|42825.6|42805.6|42825.6|42805.6|42821.4|42801.4|2
1632502360000|2021-09-24 16:52:40|42823.1|42803.1|42821.4|42801.4|42825.6|42805.6|42821.4|42801.4|9
1632502370000|2021-09-24 16:52:50|42823.1|42803.1|42821.4|42801.4|42823.1|42803.1|42821.4|42801.4|9
1632502380000|2021-09-24 16:53:00|42822.1|42802.1|42822.1|42802.1|42822.1|42802.1|42821.4|42801.4|10
1632502390000|2021-09-24 16:53:10|42824.6|42804.6|42824.6|42804.6|42824.6|42804.6|42822.1|42802.1|7
1632502400000|2021-09-24 16:53:20|42822.1|42802.1|42824.6|42804.6|42824.6|42804.6|42822.1|42802.1|2
1632502410000|2021-09-24 16:53:30|42827.1|42807.1|42829.6|42809.6|42829.6|42809.6|42827.1|42807.1|1
1632502430000|2021-09-24 16:53:50|42831.4|42811.4|42836.4|42816.4|42839.6|42819.6|42831.4|42811.4|11
1632502440000|2021-09-24 16:54:00|42834.6|42814.6|42817.1|42797.1|42837.1|42817.1|42817.1|42797.1|19
1632502450000|2021-09-24 16:54:10|42816.4|42796.4|42812.1|42792.1|42816.4|42796.4|42807.8|42787.8|30
1632502460000|2021-09-24 16:54:20|42810.3|42790.3|42812.1|42792.1|42812.1|42792.1|42810.3|42790.3|6
1632502470000|2021-09-24 16:54:30|42810.3|42790.3|42812.1|42792.1|42813.9|42793.9|42810.3|42790.3|8
1632502480000|2021-09-24 16:54:40|42813.9|42793.9|42813.9|42793.9|42813.9|42793.9|42813.9|42793.9|2
1632502490000|2021-09-24 16:54:50|42812.1|42792.1|42817.1|42797.1|42817.1|42797.1|42812.1|42792.1|4
1632502500000|2021-09-24 16:55:00|42818.9|42798.9|42817.1|42797.1|42822.1|42802.1|42817.1|42797.1|16
1632502510000|2021-09-24 16:55:10|||||||||4
1632502520000|2021-09-24 16:55:20|42816.4|42796.4|42807.1|42787.1|42816.4|42796.4|42806.4|42786.4|7
1632502530000|2021-09-24 16:55:30|42810.6|42790.6|42812.1|42792.1|42812.1|42792.1|42807.1|42787.1|14
1632502540000|2021-09-24 16:55:40|42814.6|42794.6|42814.6|42794.6|42814.6|42794.6|42814.6|42794.6|6
1632502550000|2021-09-24 16:55:50|42816.4|42796.4|42813.9|42793.9|42818.1|42798.1|42813.9|42793.9|13
1632502560000|2021-09-24 16:56:00|42811.4|42791.4|42811.4|42791.4|42811.4|42791.4|42811.4|42791.4|8
1632502570000|2021-09-24 16:56:10|42813.1|42793.1|42816.4|42796.4|42816.4|42796.4|42811.4|42791.4|5
1632502580000|2021-09-24 16:56:20|42814.9|42794.9|42811.4|42791.4|42814.9|42794.9|42811.4|42791.4|2
1632502590000|2021-09-24 16:56:30|42816.4|42796.4|42816.4|42796.4|42816.4|42796.4|42816.4|42796.4|1
1632502600000|2021-09-24 16:56:40|42815.6|42795.6|42820.6|42800.6|42820.6|42800.6|42815.6|42795.6|7
1632502610000|2021-09-24 16:56:50|42818.1|42798.1|42820.6|42800.6|42820.6|42800.6|42815.6|42795.6|22
1632502620000|2021-09-24 16:57:00|42818.9|42798.9|42818.9|42798.9|42820.6|42800.6|42818.9|42798.9|4
1632502630000|2021-09-24 16:57:10|42820.6|42800.6|42820.6|42800.6|42823.1|42803.1|42818.9|42798.9|22
1632502640000|2021-09-24 16:57:20|42822.4|42802.4|42823.9|42803.9|42823.9|42803.9|42818.9|42798.9|8
1632502650000|2021-09-24 16:57:30|42822.1|42802.1|42823.8|42803.8|42823.8|42803.8|42820.6|42800.6|3
1632502660000|2021-09-24 16:57:40|42827.4|42807.4|42828.8|42808.8|42830.6|42810.6|42827.4|42807.4|1
1632502680000|2021-09-24 16:58:00|42830.6|42810.6|42825.6|42805.6|42830.6|42810.6|42825.6|42805.6|23
1632502700000|2021-09-24 16:58:20|42820.6|42800.6|42823.1|42803.1|42823.1|42803.1|42820.6|42800.6|6
1632502710000|2021-09-24 16:58:30|42820.6|42800.6|42825.6|42805.6|42825.6|42805.6|42820.6|42800.6|12
1632502720000|2021-09-24 16:58:40|42824.2|42804.2|42827.4|42807.4|42827.4|42807.4|42824.2|42804.2|12
1632502730000|2021-09-24 16:58:50|42825.6|42805.6|42830.6|42810.6|42834.2|42814.2|42825.6|42805.6|32
1632502740000|2021-09-24 16:59:00|42832.4|42812.4|42848.4|42828.4|42848.4|42828.4|42830.6|42810.6|192
1632502750000|2021-09-24 16:59:10|42844.2|42824.2|42845.9|42825.9|42845.9|42825.9|42844.2|42824.2|54
1632502760000|2021-09-24 16:59:20|42844.2|42824.2|42833.1|42813.1|42844.2|42824.2|42833.1|42813.1|191
1632502770000|2021-09-24 16:59:30|42834.9|42814.9|42831.7|42811.7|42836.7|42816.7|42831.7|42811.7|47
1632502780000|2021-09-24 16:59:40|42833.4|42813.4|42836.7|42816.7|42836.7|42816.7|42831.7|42811.7|62
1632502790000|2021-09-24 16:59:50|42834.9|42814.9|42834.2|42814.2|42834.9|42814.9|42829.2|42809.2|89
1632502800000|2021-09-24 17:00:00|42832.4|42812.4|42834.2|42814.2|42834.2|42814.2|42829.2|42809.2|85
1632502810000|2021-09-24 17:00:10|42835.9|42815.9|42834.2|42814.2|42836.7|42816.7|42834.2|42814.2|4
1632502820000|2021-09-24 17:00:20|42836.7|42816.7|42829.2|42809.2|42836.7|42816.7|42824.2|42804.2|87
1632502830000|2021-09-24 17:00:30|||||||||9
1632502840000|2021-09-24 17:00:40|42832.4|42812.4|42830.6|42810.6|42834.2|42814.2|42830.6|42810.6|5
1632502850000|2021-09-24 17:00:50|42834.2|42814.2|42835.6|42815.6|42835.6|42815.6|42834.2|42814.2|14
1632502860000|2021-09-24 17:01:00|42833.8|42813.8|42827.4|42807.4|42833.8|42813.8|42827.4|42807.4|6
1632502870000|2021-09-24 17:01:10|42825.6|42805.6|42822.4|42802.4|42827.4|42807.4|42822.4|42802.4|3
1632502880000|2021-09-24 17:01:20|||||||||2
1632502890000|2021-09-24 17:01:30|42823.1|42803.1|42825.6|42805.6|42825.6|42805.6|42823.1|42803.1|0
1632502920000|2021-09-24 17:02:00|42823.1|42803.1|42830.6|42810.6|42830.6|42810.6|42823.1|42803.1|19
1632502930000|2021-09-24 17:02:10|||||||||1
1632502940000|2021-09-24 17:02:20|42834.2|42814.2|42840.6|42820.6|42843.1|42823.1|42834.2|42814.2|22
1632502950000|2021-09-24 17:02:30|42842.4|42822.4|42843.1|42823.1|42843.1|42823.1|42842.4|42822.4|0
1632502960000|2021-09-24 17:02:40|42845.6|42825.6|42862.4|42842.4|42862.4|42842.4|42845.6|42825.6|16
1632502970000|2021-09-24 17:02:50|42860.6|42840.6|42858.1|42838.1|42860.6|42840.6|42858.1|42838.1|1
1632502980000|2021-09-24 17:03:00|42860.6|42840.6|42858.1|42838.1|42860.6|42840.6|42858.1|42838.1|2
1632502990000|2021-09-24 17:03:10|42859.9|42839.9|42864.9|42844.9|42864.9|42844.9|42859.9|42839.9|2
1632503010000|2021-09-24 17:03:30|42865.6|42845.6|42865.6|42845.6|42865.6|42845.6|42865.6|42845.6|4
1632503020000|2021-09-24 17:03:40|42868.1|42848.1|42873.1|42853.1|42873.1|42853.1|42868.1|42848.1|5
1632503030000|2021-09-24 17:03:50|||||||||1
1632503040000|2021-09-24 17:04:00|42871.3|42851.3|42868.1|42848.1|42871.3|42851.3|42868.1|42848.1|4
1632503050000|2021-09-24 17:04:10|42863.1|42843.1|42860.6|42840.6|42863.1|42843.1|42860.6|42840.6|11
1632503060000|2021-09-24 17:04:20|42858.1|42838.1|42858.1|42838.1|42858.1|42838.1|42855.6|42835.6|3
1632503070000|2021-09-24 17:04:30|42858.8|42838.8|42854.9|42834.9|42860.6|42840.6|42854.9|42834.9|9
1632503080000|2021-09-24 17:04:40|42851.3|42831.3|42836.3|42816.3|42851.3|42831.3|42836.3|42816.3|20
1632503090000|2021-09-24 17:04:50|42837.1|42817.1|42835.6|42815.6|42840.6|42820.6|42835.6|42815.6|2
1632503100000|2021-09-24 17:05:00|42838.1|42818.1|42840.6|42820.6|42840.6|42820.6|42838.1|42818.1|6
1632503110000|2021-09-24 17:05:10|42843.1|42823.1|42843.1|42823.1|42843.1|42823.1|42843.1|42823.1|1
1632503120000|2021-09-24 17:05:20|42842.4|42822.4|42842.4|42822.4|42842.4|42822.4|42842.4|42822.4|22
1632503130000|2021-09-24 17:05:30|42843.1|42823.1|42843.1|42823.1|42843.1|42823.1|42842.4|42822.4|17
1632503140000|2021-09-24 17:05:40|42842.4|42822.4|42842.4|42822.4|42842.4|42822.4|42842.4|42822.4|1
1632503150000|2021-09-24 17:05:50|||||||||1
1632503160000|2021-09-24 17:06:00|42843.1|42823.1|42839.9|42819.9|42843.1|42823.1|42839.9|42819.9|15
1632503170000|2021-09-24 17:06:10|42840.6|42820.6|42839.2|42819.2|42843.4|42823.4|42839.2|42819.2|2
1632503180000|2021-09-24 17:06:20|42839.9|42819.9|42844.2|42824.2|42844.2|42824.2|42839.9|42819.9|2
1632503200000|2021-09-24 17:06:40|||||||||11
1632503210000|2021-09-24 17:06:50|42840.6|42820.6|42844.2|42824.2|42844.2|42824.2|42840.6|42820.6|29
1632503220000|2021-09-24 17:07:00|||||||||6
1632503240000|2021-09-24 17:07:20|||||||||2
1632503250000|2021-09-24 17:07:30|42843.4|42823.4|42839.2|42819.2|42843.4|42823.4|42839.2|42819.2|2
1632503260000|2021-09-24 17:07:40|42839.9|42819.9|42839.2|42819.2|42844.2|42824.2|42839.2|42819.2|4
1632503270000|2021-09-24 17:07:50|42839.9|42819.9|42844.2|42824.2|42844.2|42824.2|42839.2|42819.2|3
1632503280000|2021-09-24 17:08:00|||||||||11
1632503290000|2021-09-24 17:08:10|42844.9|42824.9|42844.2|42824.2|42844.9|42824.9|42844.2|42824.2|0
1632503300000|2021-09-24 17:08:20|42844.9|42824.9|42839.9|42819.9|42844.9|42824.9|42839.9|42819.9|17
1632503320000|2021-09-24 17:08:40|42840.6|42820.6|42841.7|42821.7|42844.2|42824.2|42839.2|42819.2|6
1632503330000|2021-09-24 17:08:50|42839.2|42819.2|42841.7|42821.7|42841.7|42821.7|42839.2|42819.2|5
1632503340000|2021-09-24 17:09:00|42843.4|42823.4|42839.2|42819.2|42844.2|42824.2|42836.7|42816.7|4
1632503360000|2021-09-24 17:09:20|42841.7|42821.7|42841.7|42821.7|42844.2|42824.2|42841.7|42821.7|1
1632503370000|2021-09-24 17:09:30|42839.2|42819.2|42844.2|42824.2|42844.2|42824.2|42839.2|42819.2|1
1632503380000|2021-09-24 17:09:40|42852|42832|42855.9|42835.9|42859.2|42839.2|42852|42832|7
1632503390000|2021-09-24 17:09:50|42854.2|42834.2|42854.2|42834.2|42857.7|42837.7|42854.2|42834.2|2
1632503400000|2021-09-24 17:10:00|42854.9|42834.9|42861.7|42841.7|42861.7|42841.7|42854.9|42834.9|3
1632503410000|2021-09-24 17:10:10|42863.4|42843.4|42863.4|42843.4|42863.4|42843.4|42863.4|42843.4|3
1632503420000|2021-09-24 17:10:20|42859.2|42839.2|42859.2|42839.2|42859.2|42839.2|42859.2|42839.2|4
1632503430000|2021-09-24 17:10:30|42857.4|42837.4|42854.2|42834.2|42857.4|42837.4|42854.2|42834.2|1
1632503440000|2021-09-24 17:10:40|42850.6|42830.6|42847.4|42827.4|42850.6|42830.6|42847.4|42827.4|11
1632503450000|2021-09-24 17:10:50|42849.2|42829.2|42848.4|42828.4|42849.2|42829.2|42845.9|42825.9|2
1632503460000|2021-09-24 17:11:00|42849.2|42829.2|42852.7|42832.7|42852.7|42832.7|42849.2|42829.2|1
1632503470000|2021-09-24 17:11:10|42855.2|42835.2|42855.2|42835.2|42855.2|42835.2|42853.4|42833.4|2
1632503480000|2021-09-24 17:11:20|42855.9|42835.9|42855.9|42835.9|42855.9|42835.9|42855.9|42835.9|0
1632503490000|2021-09-24 17:11:30|||||||||2
1632503500000|2021-09-24 17:11:40|42857.7|42837.7|42865.2|42845.2|42865.2|42845.2|42857.7|42837.7|6
1632503510000|2021-09-24 17:11:50|42863.4|42843.4|42864.2|42844.2|42865.9|42845.9|42863.4|42843.4|4
1632503520000|2021-09-24 17:12:00|42865.9|42845.9|42865.2|42845.2|42865.9|42845.9|42863.4|42843.4|2
1632503540000|2021-09-24 17:12:20|42864.2|42844.2|42864.2|42844.2|42864.2|42844.2|42862.4|42842.4|8
1632503550000|2021-09-24 17:12:30|||||||||2
1632503560000|2021-09-24 17:12:40|42869.2|42849.2|42869.2|42849.2|42870.9|42850.9|42869.2|42849.2|8
1632503570000|2021-09-24 17:12:50|||||||||1
1632503580000|2021-09-24 17:13:00|||||||||1
1632503590000|2021-09-24 17:13:10|42869.9|42849.9|42871.7|42851.7|42871.7|42851.7|42869.9|42849.9|7
1632503600000|2021-09-24 17:13:20|42874.2|42854.2|42876.7|42856.7|42876.7|42856.7|42874.2|42854.2|0
1632503610000|2021-09-24 17:13:30|42875.9|42855.9|42874.2|42854.2|42876.7|42856.7|42874.2|42854.2|12
1632503620000|2021-09-24 17:13:40|||||||||2
1632503630000|2021-09-24 17:13:50|||||||||5
1632503640000|2021-09-24 17:14:00|42876.7|42856.7|42871.7|42851.7|42876.7|42856.7|42871.7|42851.7|6
1632503650000|2021-09-24 17:14:10|42866.7|42846.7|42866.7|42846.7|42866.7|42846.7|42866.7|42846.7|3
1632503660000|2021-09-24 17:14:20|42864.2|42844.2|42861.7|42841.7|42864.2|42844.2|42861.7|42841.7|2
1632503670000|2021-09-24 17:14:30|42864.2|42844.2|42862.4|42842.4|42864.2|42844.2|42862.4|42842.4|0
1632503680000|2021-09-24 17:14:40|42859.2|42839.2|42859.2|42839.2|42859.2|42839.2|42859.2|42839.2|0
1632503690000|2021-09-24 17:14:50|||||||||2
1632503700000|2021-09-24 17:15:00|42854.2|42834.2|42853.4|42833.4|42854.2|42834.2|42853.4|42833.4|7
1632503710000|2021-09-24 17:15:10|42856.7|42836.7|42852.4|42832.4|42856.7|42836.7|42852.4|42832.4|0
1632503720000|2021-09-24 17:15:20|42851.7|42831.7|42851.7|42831.7|42851.7|42831.7|42851.7|42831.7|0
1632503730000|2021-09-24 17:15:30|42849.9|42829.9|42856.7|42836.7|42856.7|42836.7|42849.9|42829.9|2
1632503740000|2021-09-24 17:15:40|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|5
1632503750000|2021-09-24 17:15:50|42851.7|42831.7|42849.2|42829.2|42851.7|42831.7|42849.2|42829.2|2
1632503760000|2021-09-24 17:16:00|||||||||1
1632503770000|2021-09-24 17:16:10|42847.4|42827.4|42847.4|42827.4|42847.4|42827.4|42847.4|42827.4|2
1632503780000|2021-09-24 17:16:20|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|1
1632503790000|2021-09-24 17:16:30|42851.7|42831.7|42847.4|42827.4|42851.7|42831.7|42847.4|42827.4|0
1632503820000|2021-09-24 17:17:00|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|1
1632503830000|2021-09-24 17:17:10|42847.4|42827.4|42847.4|42827.4|42847.4|42827.4|42847.4|42827.4|1
1632503840000|2021-09-24 17:17:20|42849.2|42829.2|42847.4|42827.4|42849.2|42829.2|42847.4|42827.4|0
1632503850000|2021-09-24 17:17:30|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|3
1632503860000|2021-09-24 17:17:40|42849.9|42829.9|42849.2|42829.2|42849.9|42829.9|42849.2|42829.2|6
1632503890000|2021-09-24 17:18:10|42851.7|42831.7|42851.7|42831.7|42851.7|42831.7|42851.7|42831.7|0
1632503900000|2021-09-24 17:18:20|42849.2|42829.2|42851.7|42831.7|42854.2|42834.2|42849.2|42829.2|0
1632503910000|2021-09-24 17:18:30|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|0
1632503920000|2021-09-24 17:18:40|42852.4|42832.4|42849.9|42829.9|42854.2|42834.2|42849.2|42829.2|5
1632503930000|2021-09-24 17:18:50|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|42847.4|42827.4|11
1632503940000|2021-09-24 17:19:00|42851.7|42831.7|42849.2|42829.2|42851.7|42831.7|42849.2|42829.2|4
1632503950000|2021-09-24 17:19:10|42851.7|42831.7|42854.2|42834.2|42854.2|42834.2|42851.7|42831.7|1
1632503970000|2021-09-24 17:19:30|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|4
1632503980000|2021-09-24 17:19:40|42845.6|42825.6|42847.4|42827.4|42847.4|42827.4|42844.9|42824.9|17
1632503990000|2021-09-24 17:19:50|42849.2|42829.2|42847.4|42827.4|42849.2|42829.2|42844.9|42824.9|2
1632504000000|2021-09-24 17:20:00|42845.6|42825.6|42847.4|42827.4|42849.2|42829.2|42844.9|42824.9|6
1632504010000|2021-09-24 17:20:10|42844.9|42824.9|42844.9|42824.9|42844.9|42824.9|42844.9|42824.9|0
1632504030000|2021-09-24 17:20:30|42844.2|42824.2|42844.2|42824.2|42844.2|42824.2|42844.2|42824.2|0
1632504040000|2021-09-24 17:20:40|||||||||2
1632504050000|2021-09-24 17:20:50|42839.9|42819.9|42839.9|42819.9|42839.9|42819.9|42839.9|42819.9|11
1632504060000|2021-09-24 17:21:00|||||||||8
1632504080000|2021-09-24 17:21:20|42837.4|42817.4|42839.9|42819.9|42839.9|42819.9|42837.4|42817.4|1
1632504090000|2021-09-24 17:21:30|||||||||3
1632504100000|2021-09-24 17:21:40|42842.4|42822.4|42840.6|42820.6|42844.2|42824.2|42840.6|42820.6|3
1632504110000|2021-09-24 17:21:50|42841.7|42821.7|42839.9|42819.9|42842.4|42822.4|42839.2|42819.2|8
1632504120000|2021-09-24 17:22:00|42840.6|42820.6|42842.4|42822.4|42842.4|42822.4|42840.6|42820.6|1
1632504130000|2021-09-24 17:22:10|42844.2|42824.2|42844.2|42824.2|42844.2|42824.2|42842.4|42822.4|0
1632504140000|2021-09-24 17:22:20|42845.9|42825.9|42846.7|42826.7|42846.7|42826.7|42845.9|42825.9|2
1632504150000|2021-09-24 17:22:30|42849.2|42829.2|42851.7|42831.7|42851.7|42831.7|42849.2|42829.2|1
1632504160000|2021-09-24 17:22:40|42849.2|42829.2|42849.2|42829.2|42851.7|42831.7|42849.2|42829.2|2
1632504170000|2021-09-24 17:22:50|42849.9|42829.9|42851.7|42831.7|42851.7|42831.7|42849.9|42829.9|0
1632504180000|2021-09-24 17:23:00|42850.9|42830.9|42849.2|42829.2|42850.9|42830.9|42849.2|42829.2|4
1632504190000|2021-09-24 17:23:10|||||||||1
1632504200000|2021-09-24 17:23:20|42850.9|42830.9|42851.7|42831.7|42851.7|42831.7|42850.9|42830.9|2
1632504210000|2021-09-24 17:23:30|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|4
1632504220000|2021-09-24 17:23:40|42856.7|42836.7|42854.2|42834.2|42856.7|42836.7|42854.2|42834.2|3
1632504230000|2021-09-24 17:23:50|42849.9|42829.9|42852.4|42832.4|42854.2|42834.2|42849.9|42829.9|3
1632504240000|2021-09-24 17:24:00|42851.7|42831.7|42851.7|42831.7|42854.2|42834.2|42851.7|42831.7|2
1632504250000|2021-09-24 17:24:10|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|42849.2|42829.2|2
1632504260000|2021-09-24 17:24:20|42852.4|42832.4|42854.2|42834.2|42854.2|42834.2|42851.7|42831.7|0
1632504270000|2021-09-24 17:24:30|42853.4|42833.4|42851.7|42831.7|42854.2|42834.2|42851.7|42831.7|4
1632504280000|2021-09-24 17:24:40|42854.2|42834.2|42849.2|42829.2|42854.2|42834.2|42849.2|42829.2|0
1632504320000|2021-09-24 17:25:20|42847.4|42827.4|42847.4|42827.4|42847.4|42827.4|42847.4|42827.4|2
1632504330000|2021-09-24 17:25:30|42846.6|42826.6|42847.4|42827.4|42847.4|42827.4|42846.6|42826.6|2
1632504350000|2021-09-24 17:25:50|42845.6|42825.6|42844.1|42824.1|42845.6|42825.6|42844.1|42824.1|2
1632504360000|2021-09-24 17:26:00|42839.9|42819.9|42839.9|42819.9|42839.9|42819.9|42839.9|42819.9|4
1632504370000|2021-09-24 17:26:10|42841.6|42821.6|42844.1|42824.1|42844.1|42824.1|42839.9|42819.9|3
1632504390000|2021-09-24 17:26:30|42842.4|42822.4|42844.1|42824.1|42844.1|42824.1|42842.4|42822.4|1
1632504400000|2021-09-24 17:26:40|42839.9|42819.9|42839.9|42819.9|42839.9|42819.9|42839.9|42819.9|8
1632504410000|2021-09-24 17:26:50|||||||||2
1632504420000|2021-09-24 17:27:00|42843.4|42823.4|42844.1|42824.1|42844.1|42824.1|42843.4|42823.4|2
1632504440000|2021-09-24 17:27:20|||||||||3
1632504450000|2021-09-24 17:27:30|42842.4|42822.4|42842.4|42822.4|42842.4|42822.4|42839.9|42819.9|5
1632504470000|2021-09-24 17:27:50|42840.6|42820.6|42839.1|42819.1|42844.1|42824.1|42839.1|42819.1|54
1632504480000|2021-09-24 17:28:00|||||||||2
1632504490000|2021-09-24 17:28:10|42837.4|42817.4|42837.4|42817.4|42837.4|42817.4|42837.4|42817.4|0
1632504510000|2021-09-24 17:28:30|42839.1|42819.1|42834.9|42814.9|42839.1|42819.1|42834.9|42814.9|1
1632504540000|2021-09-24 17:29:00|42839.1|42819.1|42839.1|42819.1|42839.1|42819.1|42839.1|42819.1|3
1632504560000|2021-09-24 17:29:20|||||||||3
1632504580000|2021-09-24 17:29:40|42835.6|42815.6|42834.9|42814.9|42835.6|42815.6|42834.9|42814.9|23
1632504590000|2021-09-24 17:29:50|||||||||2
1632504600000|2021-09-24 17:30:00|42831.3|42811.3|42827.4|42807.4|42831.3|42811.3|42826.6|42806.6|8
1632504610000|2021-09-24 17:30:10|42824.1|42804.1|42826.6|42806.6|42826.6|42806.6|42824.1|42804.1|2
1632504620000|2021-09-24 17:30:20|42824.9|42804.9|42819.1|42799.1|42824.9|42804.9|42819.1|42799.1|10
1632504630000|2021-09-24 17:30:30|42820.9|42800.9|42819.1|42799.1|42820.9|42800.9|42819.1|42799.1|5
1632504650000|2021-09-24 17:30:50|42823.4|42803.4|42823.4|42803.4|42823.4|42803.4|42823.4|42803.4|2
1632504660000|2021-09-24 17:31:00|42821.6|42801.6|42821.6|42801.6|42821.6|42801.6|42820.9|42800.9|1
1632504670000|2021-09-24 17:31:10|42824.1|42804.1|42819.1|42799.1|42824.1|42804.1|42819.1|42799.1|2
1632504680000|2021-09-24 17:31:20|42814.1|42794.1|42814.1|42794.1|42814.1|42794.1|42814.1|42794.1|5
1632504690000|2021-09-24 17:31:30|||||||||9
1632504700000|2021-09-24 17:31:40|42811.6|42791.6|42809.1|42789.1|42811.6|42791.6|42809.1|42789.1|3
1632504710000|2021-09-24 17:31:50|42809.9|42789.9|42814.1|42794.1|42814.1|42794.1|42809.9|42789.9|0
1632504720000|2021-09-24 17:32:00|42815.9|42795.9|42816.6|42796.6|42816.6|42796.6|42815.9|42795.9|1
1632504730000|2021-09-24 17:32:10|42815.9|42795.9|42814.1|42794.1|42815.9|42795.9|42814.1|42794.1|3
1632504760000|2021-09-24 17:32:40|||||||||3
1632504770000|2021-09-24 17:32:50|42813.4|42793.4|42814.1|42794.1|42815.9|42795.9|42813.4|42793.4|13
1632504780000|2021-09-24 17:33:00|42813.4|42793.4|42813.4|42793.4|42813.4|42793.4|42813.4|42793.4|5
1632504790000|2021-09-24 17:33:10|42814.1|42794.1|42814.1|42794.1|42814.1|42794.1|42814.1|42794.1|0
1632504800000|2021-09-24 17:33:20|42811.6|42791.6|42811.6|42791.6|42811.6|42791.6|42811.6|42791.6|2
1632504820000|2021-09-24 17:33:40|42809.1|42789.1|42809.1|42789.1|42809.1|42789.1|42809.1|42789.1|4
1632504840000|2021-09-24 17:34:00|42804.9|42784.9|42804.1|42784.1|42804.9|42784.9|42804.1|42784.1|7
1632504850000|2021-09-24 17:34:10|42804.9|42784.9|42806.6|42786.6|42806.6|42786.6|42804.9|42784.9|2
1632504860000|2021-09-24 17:34:20|42805.6|42785.6|42809.1|42789.1|42809.1|42789.1|42805.6|42785.6|1
1632504870000|2021-09-24 17:34:30|42806.6|42786.6|42804.1|42784.1|42806.6|42786.6|42804.1|42784.1|0
1632504890000|2021-09-24 17:34:50|42800.6|42780.6|42800.6|42780.6|42800.6|42780.6|42800.6|42780.6|7
1632504900000|2021-09-24 17:35:00|||||||||1
1632504910000|2021-09-24 17:35:10|42799.9|42779.9|42796.6|42776.6|42799.9|42779.9|42794.1|42774.1|13
1632504920000|2021-09-24 17:35:20|42799.1|42779.1|42799.1|42779.1|42799.1|42779.1|42794.1|42774.1|9
1632504930000|2021-09-24 17:35:30|42797.7|42777.7|42794.1|42774.1|42797.7|42777.7|42794.1|42774.1|4
1632504940000|2021-09-24 17:35:40|42795.9|42775.9|42799.1|42779.1|42799.1|42779.1|42795.9|42775.9|0
1632504950000|2021-09-24 17:35:50|42797.4|42777.4|42794.1|42774.1|42797.4|42777.4|42794.1|42774.1|1
1632504960000|2021-09-24 17:36:00|||||||||1
1632504980000|2021-09-24 17:36:20|||||||||25
1632505000000|2021-09-24 17:36:40|42792.4|42772.4|42786.6|42766.6|42792.4|42772.4|42786.6|42766.6|5
1632505010000|2021-09-24 17:36:50|42787.4|42767.4|42789.1|42769.1|42789.1|42769.1|42787.4|42767.4|20
1632505020000|2021-09-24 17:37:00|42787.4|42767.4|42789.1|42769.1|42789.1|42769.1|42787.4|42767.4|1
1632505030000|2021-09-24 17:37:10|42787.4|42767.4|42789.1|42769.1|42789.1|42769.1|42787.4|42767.4|2
1632505040000|2021-09-24 17:37:20|42788.4|42768.4|42784.1|42764.1|42788.4|42768.4|42784.1|42764.1|12
1632505060000|2021-09-24 17:37:40|||||||||9
1632505070000|2021-09-24 17:37:50|||||||||40
1632505080000|2021-09-24 17:38:00|42779.1|42759.1|42774.1|42754.1|42779.1|42759.1|42774.1|42754.1|4
1632505090000|2021-09-24 17:38:10|42774.9|42754.9|42774.1|42754.1|42774.9|42754.9|42774.1|42754.1|2
1632505100000|2021-09-24 17:38:20|||||||||4
1632505110000|2021-09-24 17:38:30|||||||||2
1632505120000|2021-09-24 17:38:40|42777.4|42757.4|42779.1|42759.1|42779.1|42759.1|42776.6|42756.6|10
1632505130000|2021-09-24 17:38:50|42774.1|42754.1|42774.1|42754.1|42774.1|42754.1|42771.6|42751.6|62
1632505140000|2021-09-24 17:39:00|42769.1|42749.1|42771.6|42751.6|42771.6|42751.6|42769.1|42749.1|6
1632505150000|2021-09-24 17:39:10|42773.4|42753.4|42772.4|42752.4|42774.1|42754.1|42772.4|42752.4|0
1632505160000|2021-09-24 17:39:20|42769.1|42749.1|42774.1|42754.1|42774.1|42754.1|42769.1|42749.1|4
1632505190000|2021-09-24 17:39:50|42774.9|42754.9|42779.1|42759.1|42779.1|42759.1|42774.9|42754.9|109
1632505200000|2021-09-24 17:40:00|42779.9|42759.9|42774.9|42754.9|42779.9|42759.9|42774.9|42754.9|3
1632505210000|2021-09-24 17:40:10|42777.4|42757.4|42779.1|42759.1|42779.1|42759.1|42774.1|42754.1|14
1632505220000|2021-09-24 17:40:20|42777.4|42757.4|42774.1|42754.1|42777.4|42757.4|42774.1|42754.1|4
1632505230000|2021-09-24 17:40:30|||||||||7
1632505240000|2021-09-24 17:40:40|42774.9|42754.9|42776.6|42756.6|42776.6|42756.6|42774.1|42754.1|6
1632505250000|2021-09-24 17:40:50|42774.1|42754.1|42774.1|42754.1|42774.1|42754.1|42774.1|42754.1|0
1632505260000|2021-09-24 17:41:00|42779.1|42759.1|42776.6|42756.6|42779.1|42759.1|42776.6|42756.6|6
1632505270000|2021-09-24 17:41:10|42778.4|42758.4|42776.6|42756.6|42778.4|42758.4|42776.6|42756.6|0
1632505280000|2021-09-24 17:41:20|42778.4|42758.4|42779.1|42759.1|42779.1|42759.1|42778.4|42758.4|0
1632505290000|2021-09-24 17:41:30|42774.9|42754.9|42774.1|42754.1|42774.9|42754.9|42774.1|42754.1|2
1632505300000|2021-09-24 17:41:40|42778.4|42758.4|42779.1|42759.1|42779.1|42759.1|42778.4|42758.4|5
1632505310000|2021-09-24 17:41:50|42776.6|42756.6|42774.1|42754.1|42779.1|42759.1|42774.1|42754.1|16
1632505320000|2021-09-24 17:42:00|42776.6|42756.6|42779.1|42759.1|42779.1|42759.1|42776.6|42756.6|3
1632505340000|2021-09-24 17:42:20|||||||||11
1632505360000|2021-09-24 17:42:40|42780.9|42760.9|42783.4|42763.4|42783.4|42763.4|42780.9|42760.9|0
1632505380000|2021-09-24 17:43:00|42784.1|42764.1|42787.4|42767.4|42787.4|42767.4|42784.1|42764.1|3
1632505390000|2021-09-24 17:43:10|42789.1|42769.1|42792.4|42772.4|42792.4|42772.4|42789.1|42769.1|14
1632505400000|2021-09-24 17:43:20|42789.1|42769.1|42789.1|42769.1|42789.1|42769.1|42789.1|42769.1|8
1632505410000|2021-09-24 17:43:30|42786.6|42766.6|42786.6|42766.6|42786.6|42766.6|42786.6|42766.6|10
1632505420000|2021-09-24 17:43:40|42784.1|42764.1|42781.6|42761.6|42784.1|42764.1|42781.6|42761.6|8
1632505430000|2021-09-24 17:43:50|42779.9|42759.9|42774.1|42754.1|42779.9|42759.9|42774.1|42754.1|3
1632505440000|2021-09-24 17:44:00|42779.1|42759.1|42783.4|42763.4|42783.4|42763.4|42779.1|42759.1|14
1632505450000|2021-09-24 17:44:10|42784.1|42764.1|42789.1|42769.1|42789.1|42769.1|42784.1|42764.1|4
1632505480000|2021-09-24 17:44:40|42794.1|42774.1|42794.1|42774.1|42794.1|42774.1|42794.1|42774.1|3
1632505490000|2021-09-24 17:44:50|||||||||1
1632505510000|2021-09-24 17:45:10|42798.4|42778.4|42802|42782|42802|42782|42798.4|42778.4|8
1632505520000|2021-09-24 17:45:20|42802.7|42782.7|42805.9|42785.9|42805.9|42785.9|42802.7|42782.7|7
1632505530000|2021-09-24 17:45:30|42804.1|42784.1|42807.7|42787.7|42807.7|42787.7|42802.7|42782.7|0
1632505540000|2021-09-24 17:45:40|42810.2|42790.2|42810.2|42790.2|42810.2|42790.2|42810.2|42790.2|2
1632505550000|2021-09-24 17:45:50|42812.7|42792.7|42821.2|42801.2|42821.2|42801.2|42812.7|42792.7|19
1632505560000|2021-09-24 17:46:00|42820.2|42800.2|42832.7|42812.7|42832.7|42812.7|42820.2|42800.2|19
1632505570000|2021-09-24 17:46:10|42830.9|42810.9|42820.2|42800.2|42830.9|42810.9|42819.1|42799.1|35
1632505580000|2021-09-24 17:46:20|42820.9|42800.9|42822.7|42802.7|42822.7|42802.7|42820.9|42800.9|3
1632505590000|2021-09-24 17:46:30|42824.5|42804.5|42824.5|42804.5|42824.5|42804.5|42824.5|42804.5|0
1632505600000|2021-09-24 17:46:40|42822.7|42802.7|42822.7|42802.7|42822.7|42802.7|42822.7|42802.7|0
1632505610000|2021-09-24 17:46:50|||||||||2
1632505620000|2021-09-24 17:47:00|||||||||2
1632505630000|2021-09-24 17:47:10|42824.5|42804.5|42824.5|42804.5|42824.5|42804.5|42824.5|42804.5|2
1632505650000|2021-09-24 17:47:30|42825.9|42805.9|42825.9|42805.9|42825.9|42805.9|42822.7|42802.7|1
1632505660000|2021-09-24 17:47:40|42822.7|42802.7|42825.9|42805.9|42825.9|42805.9|42822.7|42802.7|0
1632505670000|2021-09-24 17:47:50|42825.2|42805.2|42824.1|42804.1|42825.9|42805.9|42824.1|42804.1|1
1632505680000|2021-09-24 17:48:00|42822.7|42802.7|42822.7|42802.7|42822.7|42802.7|42822.7|42802.7|0
1632505690000|2021-09-24 17:48:10|42827.7|42807.7|42827.7|42807.7|42827.7|42807.7|42827.7|42807.7|1
1632505700000|2021-09-24 17:48:20|42825.9|42805.9|42827.7|42807.7|42827.7|42807.7|42825.2|42805.2|1
1632505710000|2021-09-24 17:48:30|42825.2|42805.2|42822.7|42802.7|42825.2|42805.2|42822.7|42802.7|0
1632505720000|2021-09-24 17:48:40|||||||||5
1632505740000|2021-09-24 17:49:00|||||||||3
1632505750000|2021-09-24 17:49:10|42820.9|42800.9|42820.2|42800.2|42820.9|42800.9|42820.2|42800.2|1
1632505760000|2021-09-24 17:49:20|42818.4|42798.4|42817.7|42797.7|42818.4|42798.4|42817.7|42797.7|0
1632505770000|2021-09-24 17:49:30|||||||||2
1632505790000|2021-09-24 17:49:50|42821.2|42801.2|42822.7|42802.7|42822.7|42802.7|42820.2|42800.2|2
1632505800000|2021-09-24 17:50:00|||||||||1
1632505840000|2021-09-24 17:50:40|42820.2|42800.2|42820.2|42800.2|42820.2|42800.2|42820.2|42800.2|1
1632505870000|2021-09-24 17:51:10|42822.7|42802.7|42822.7|42802.7|42822.7|42802.7|42822.7|42802.7|1
1632505910000|2021-09-24 17:51:50|42820.9|42800.9|42820.2|42800.2|42820.9|42800.9|42820.2|42800.2|1
1632505920000|2021-09-24 17:52:00|42817.7|42797.7|42817.7|42797.7|42817.7|42797.7|42817.7|42797.7|2
1632505930000|2021-09-24 17:52:10|42816.2|42796.2|42812.7|42792.7|42816.2|42796.2|42812.7|42792.7|6
1632505960000|2021-09-24 17:52:40|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|1
1632505970000|2021-09-24 17:52:50|42806.9|42786.9|42806.9|42786.9|42806.9|42786.9|42806.9|42786.9|2
1632505990000|2021-09-24 17:53:10|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|0
1632506000000|2021-09-24 17:53:20|42803.4|42783.4|42805.2|42785.2|42805.2|42785.2|42803.4|42783.4|0
1632506010000|2021-09-24 17:53:30|||||||||1
1632506020000|2021-09-24 17:53:40|42803.7|42783.7|42780.9|42760.9|42803.7|42783.7|42780.9|42760.9|9
1632506030000|2021-09-24 17:53:50|42782.7|42762.7|42778.4|42758.4|42782.7|42762.7|42778.4|42758.4|10
1632506040000|2021-09-24 17:54:00|42777.7|42757.7|42770.9|42750.9|42777.7|42757.7|42770.9|42750.9|8
1632506050000|2021-09-24 17:54:10|42772.7|42752.7|42772.7|42752.7|42772.7|42752.7|42767.7|42747.7|3
1632506060000|2021-09-24 17:54:20|42770.9|42750.9|42765.9|42745.9|42770.9|42750.9|42765.9|42745.9|7
1632506070000|2021-09-24 17:54:30|42765.2|42745.2|42765.2|42745.2|42765.2|42745.2|42765.2|42745.2|0
1632506080000|2021-09-24 17:54:40|42764.4|42744.4|42762.7|42742.7|42765.2|42745.2|42761.9|42741.9|7
1632506090000|2021-09-24 17:54:50|42761.9|42741.9|42760.2|42740.2|42761.9|42741.9|42760.2|42740.2|2
1632506110000|2021-09-24 17:55:10|42764.4|42744.4|42762.7|42742.7|42764.4|42744.4|42762.7|42742.7|1
1632506120000|2021-09-24 17:55:20|42763.4|42743.4|42765.2|42745.2|42765.9|42745.9|42763.4|42743.4|3
1632506140000|2021-09-24 17:55:40|42766.9|42746.9|42767.7|42747.7|42767.7|42747.7|42765.2|42745.2|4
1632506150000|2021-09-24 17:55:50|42765.9|42745.9|42765.2|42745.2|42765.9|42745.9|42765.2|42745.2|2
1632506160000|2021-09-24 17:56:00|42766.9|42746.9|42765.2|42745.2|42766.9|42746.9|42765.2|42745.2|1
1632506170000|2021-09-24 17:56:10|42763.4|42743.4|42762.7|42742.7|42763.4|42743.4|42762.7|42742.7|0
1632506180000|2021-09-24 17:56:20|||||||||3
1632506190000|2021-09-24 17:56:30|42760.9|42740.9|42760.2|42740.2|42760.9|42740.9|42760.2|42740.2|0
1632506200000|2021-09-24 17:56:40|42765.2|42745.2|42764.4|42744.4|42765.2|42745.2|42762.7|42742.7|3
1632506210000|2021-09-24 17:56:50|42765.2|42745.2|42762.7|42742.7|42765.2|42745.2|42762.7|42742.7|1
1632506220000|2021-09-24 17:57:00|42761.9|42741.9|42761.9|42741.9|42761.9|42741.9|42761.9|42741.9|1
1632506230000|2021-09-24 17:57:10|||||||||1
1632506240000|2021-09-24 17:57:20|||||||||1
1632506260000|2021-09-24 17:57:40|42762.7|42742.7|42760.2|42740.2|42762.7|42742.7|42760.2|42740.2|8
1632506270000|2021-09-24 17:57:50|42759.4|42739.4|42762.7|42742.7|42762.7|42742.7|42759.4|42739.4|5
1632506280000|2021-09-24 17:58:00|42767.7|42747.7|42767.7|42747.7|42769.4|42749.4|42767.7|42747.7|8
1632506290000|2021-09-24 17:58:10|42765.9|42745.9|42763.4|42743.4|42765.9|42745.9|42763.4|42743.4|2
1632506310000|2021-09-24 17:58:30|42765.2|42745.2|42756.9|42736.9|42765.2|42745.2|42756.9|42736.9|11
1632506320000|2021-09-24 17:58:40|42755.9|42735.9|42752.7|42732.7|42755.9|42735.9|42752.7|42732.7|6
1632506330000|2021-09-24 17:58:50|||||||||1
1632506340000|2021-09-24 17:59:00|42753.4|42733.4|42752.7|42732.7|42753.4|42733.4|42752.7|42732.7|7
1632506370000|2021-09-24 17:59:30|||||||||3
1632506380000|2021-09-24 17:59:40|42750.9|42730.9|42750.2|42730.2|42752.7|42732.7|42750.2|42730.2|2
1632506390000|2021-09-24 17:59:50|42751.9|42731.9|42750.9|42730.9|42751.9|42731.9|42750.9|42730.9|1
1632506400000|2021-09-24 18:00:00|42750.2|42730.2|42762.7|42742.7|42762.7|42742.7|42750.2|42730.2|15
1632506410000|2021-09-24 18:00:10|||||||||1
1632506420000|2021-09-24 18:00:20|42760.2|42740.2|42760.2|42740.2|42760.2|42740.2|42760.2|42740.2|0
1632506430000|2021-09-24 18:00:30|||||||||1
1632506440000|2021-09-24 18:00:40|42762.7|42742.7|42757.7|42737.7|42762.7|42742.7|42757.7|42737.7|1
1632506450000|2021-09-24 18:00:50|42760.2|42740.2|42762.7|42742.7|42762.7|42742.7|42760.2|42740.2|1
1632506460000|2021-09-24 18:01:00|||||||||1
1632506470000|2021-09-24 18:01:10|42763.4|42743.4|42768.4|42748.4|42768.4|42748.4|42763.4|42743.4|0
1632506480000|2021-09-24 18:01:20|42770.2|42750.2|42771.9|42751.9|42771.9|42751.9|42770.2|42750.2|1
1632506490000|2021-09-24 18:01:30|42776.2|42756.2|42782.7|42762.7|42782.7|42762.7|42776.2|42756.2|9
1632506520000|2021-09-24 18:02:00|42786.2|42766.2|42786.2|42766.2|42786.2|42766.2|42786.2|42766.2|3
1632506530000|2021-09-24 18:02:10|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|0
1632506550000|2021-09-24 18:02:30|||||||||1
1632506560000|2021-09-24 18:02:40|42784.4|42764.4|42775.2|42755.2|42784.4|42764.4|42772.7|42752.7|7
1632506570000|2021-09-24 18:02:50|42777.7|42757.7|42777.7|42757.7|42777.7|42757.7|42777.7|42757.7|0
1632506580000|2021-09-24 18:03:00|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|2
1632506590000|2021-09-24 18:03:10|42783.4|42763.4|42787.7|42767.7|42787.7|42767.7|42783.4|42763.4|2
1632506620000|2021-09-24 18:03:40|42785.2|42765.2|42784.4|42764.4|42785.2|42765.2|42784.4|42764.4|1
1632506630000|2021-09-24 18:03:50|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|0
1632506650000|2021-09-24 18:04:10|42782.7|42762.7|42780.2|42760.2|42782.7|42762.7|42780.2|42760.2|0
1632506660000|2021-09-24 18:04:20|42781.9|42761.9|42782.7|42762.7|42782.7|42762.7|42781.9|42761.9|0
1632506670000|2021-09-24 18:04:30|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|0
1632506710000|2021-09-24 18:05:10|42781.9|42761.9|42782.7|42762.7|42782.7|42762.7|42780.9|42760.9|4
1632506720000|2021-09-24 18:05:20|42781.9|42761.9|42782.7|42762.7|42782.7|42762.7|42777.7|42757.7|2
1632506730000|2021-09-24 18:05:30|42780.9|42760.9|42778.4|42758.4|42782.7|42762.7|42778.4|42758.4|1
1632506740000|2021-09-24 18:05:40|42780.2|42760.2|42782.7|42762.7|42782.7|42762.7|42780.2|42760.2|0
1632506750000|2021-09-24 18:05:50|42777.7|42757.7|42780.2|42760.2|42780.2|42760.2|42777.7|42757.7|1
1632506760000|2021-09-24 18:06:00|42781.9|42761.9|42782.7|42762.7|42782.7|42762.7|42781.9|42761.9|0
1632506770000|2021-09-24 18:06:10|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|0
1632506780000|2021-09-24 18:06:20|42777.7|42757.7|42779.4|42759.4|42780.2|42760.2|42777.7|42757.7|0
1632506790000|2021-09-24 18:06:30|42780.2|42760.2|42782.7|42762.7|42782.7|42762.7|42780.2|42760.2|2
1632506800000|2021-09-24 18:06:40|42785.2|42765.2|42782.7|42762.7|42785.2|42765.2|42782.7|42762.7|1
1632506820000|2021-09-24 18:07:00|42780.2|42760.2|42776.6|42756.6|42780.2|42760.2|42776.6|42756.6|2
1632506830000|2021-09-24 18:07:10|42775.2|42755.2|42775.2|42755.2|42775.2|42755.2|42775.2|42755.2|0
1632506840000|2021-09-24 18:07:20|42776.9|42756.9|42777.7|42757.7|42777.7|42757.7|42776.9|42756.9|0
1632506850000|2021-09-24 18:07:30|||||||||1
1632506860000|2021-09-24 18:07:40|42776.9|42756.9|42775.2|42755.2|42776.9|42756.9|42775.2|42755.2|1
1632506880000|2021-09-24 18:08:00|42773.4|42753.4|42773.4|42753.4|42773.4|42753.4|42773.4|42753.4|0
1632506910000|2021-09-24 18:08:30|42772.7|42752.7|42770.2|42750.2|42772.7|42752.7|42770.2|42750.2|5
1632506920000|2021-09-24 18:08:40|42772.7|42752.7|42770.2|42750.2|42772.7|42752.7|42770.2|42750.2|2
1632506930000|2021-09-24 18:08:50|42769.4|42749.4|42767.7|42747.7|42769.4|42749.4|42767.7|42747.7|2
1632506950000|2021-09-24 18:09:10|42765.9|42745.9|42765.2|42745.2|42765.9|42745.9|42765.2|42745.2|1
1632506960000|2021-09-24 18:09:20|||||||||1
1632506970000|2021-09-24 18:09:30|42767.7|42747.7|42764.4|42744.4|42767.7|42747.7|42764.4|42744.4|6
1632506980000|2021-09-24 18:09:40|42762.7|42742.7|42761.9|42741.9|42762.7|42742.7|42759.4|42739.4|2
1632506990000|2021-09-24 18:09:50|42762.7|42742.7|42757.7|42737.7|42762.7|42742.7|42757.7|42737.7|1
1632507000000|2021-09-24 18:10:00|42758.4|42738.4|42760.2|42740.2|42761.9|42741.9|42758.4|42738.4|4
1632507010000|2021-09-24 18:10:10|42762.7|42742.7|42765.2|42745.2|42765.2|42745.2|42762.7|42742.7|0
1632507030000|2021-09-24 18:10:30|42762.7|42742.7|42760.2|42740.2|42762.7|42742.7|42760.2|42740.2|2
1632507050000|2021-09-24 18:10:50|42757.7|42737.7|42757.7|42737.7|42757.7|42737.7|42757.7|42737.7|2
1632507070000|2021-09-24 18:11:10|42758.4|42738.4|42760.9|42740.9|42762.7|42742.7|42758.4|42738.4|4
1632507080000|2021-09-24 18:11:20|42760.2|42740.2|42760.2|42740.2|42760.2|42740.2|42760.2|42740.2|0
1632507090000|2021-09-24 18:11:30|42761.9|42741.9|42757.7|42737.7|42762.7|42742.7|42757.7|42737.7|1
1632507100000|2021-09-24 18:11:40|||||||||2
1632507120000|2021-09-24 18:12:00|42753.4|42733.4|42753.4|42733.4|42753.4|42733.4|42753.4|42733.4|3
1632507130000|2021-09-24 18:12:10|42755.2|42735.2|42750.2|42730.2|42755.2|42735.2|42750.2|42730.2|6
1632507150000|2021-09-24 18:12:30|42751.6|42731.6|42753.4|42733.4|42753.4|42733.4|42751.6|42731.6|3
1632507180000|2021-09-24 18:13:00|42752.7|42732.7|42750.9|42730.9|42752.7|42732.7|42750.9|42730.9|5
1632507190000|2021-09-24 18:13:10|||||||||2
1632507200000|2021-09-24 18:13:20|||||||||1
1632507210000|2021-09-24 18:13:30|42753.4|42733.4|42760.9|42740.9|42760.9|42740.9|42753.4|42733.4|4
1632507230000|2021-09-24 18:13:50|42763.4|42743.4|42763.4|42743.4|42763.4|42743.4|42763.4|42743.4|0
1632507270000|2021-09-24 18:14:30|42765.2|42745.2|42765.2|42745.2|42765.2|42745.2|42765.2|42745.2|4
1632507280000|2021-09-24 18:14:40|42765.9|42745.9|42763.4|42743.4|42765.9|42745.9|42763.4|42743.4|0
1632507290000|2021-09-24 18:14:50|42765.2|42745.2|42768.4|42748.4|42768.4|42748.4|42765.2|42745.2|1
1632507310000|2021-09-24 18:15:10|||||||||4
1632507320000|2021-09-24 18:15:20|42765.2|42745.2|42763.4|42743.4|42765.9|42745.9|42763.4|42743.4|6
1632507330000|2021-09-24 18:15:30|42760.9|42740.9|42756.6|42736.6|42760.9|42740.9|42756.6|42736.6|3
1632507340000|2021-09-24 18:15:40|||||||||2
1632507370000|2021-09-24 18:16:10|42754.8|42734.8|42756.6|42736.6|42756.6|42736.6|42754.8|42734.8|1
1632507420000|2021-09-24 18:17:00|42759.1|42739.1|42758.4|42738.4|42760.9|42740.9|42758.4|42738.4|5
1632507430000|2021-09-24 18:17:10|42757.7|42737.7|42760.2|42740.2|42760.2|42740.2|42757.7|42737.7|0
1632507440000|2021-09-24 18:17:20|42762.7|42742.7|42762.7|42742.7|42762.7|42742.7|42762.7|42742.7|0
1632507460000|2021-09-24 18:17:40|42760.9|42740.9|42760.2|42740.2|42762.7|42742.7|42760.2|42740.2|0
1632507470000|2021-09-24 18:17:50|42762.7|42742.7|42757.7|42737.7|42762.7|42742.7|42757.7|42737.7|0
1632507480000|2021-09-24 18:18:00|42759.4|42739.4|42759.4|42739.4|42759.4|42739.4|42759.4|42739.4|0
1632507490000|2021-09-24 18:18:10|42760.2|42740.2|42762.7|42742.7|42762.7|42742.7|42760.2|42740.2|2
1632507510000|2021-09-24 18:18:30|42760.9|42740.9|42760.2|42740.2|42760.9|42740.9|42760.2|42740.2|0
1632507520000|2021-09-24 18:18:40|42758.4|42738.4|42757.7|42737.7|42760.2|42740.2|42757.7|42737.7|1
1632507530000|2021-09-24 18:18:50|42760.2|42740.2|42760.9|42740.9|42762.7|42742.7|42758.4|42738.4|1
1632507540000|2021-09-24 18:19:00|42758.4|42738.4|42755.9|42735.9|42760.9|42740.9|42755.9|42735.9|0
1632507550000|2021-09-24 18:19:10|||||||||1
1632507560000|2021-09-24 18:19:20|||||||||7
1632507580000|2021-09-24 18:19:40|42753.4|42733.4|42753.4|42733.4|42753.4|42733.4|42753.4|42733.4|1
1632507590000|2021-09-24 18:19:50|42752.7|42732.7|42752.7|42732.7|42752.7|42732.7|42752.7|42732.7|10
1632507650000|2021-09-24 18:20:50|42755.2|42735.2|42755.2|42735.2|42755.2|42735.2|42755.2|42735.2|0
1632507670000|2021-09-24 18:21:10|42758.4|42738.4|42758.4|42738.4|42760.9|42740.9|42758.4|42738.4|1
1632507700000|2021-09-24 18:21:40|||||||||1
1632507710000|2021-09-24 18:21:50|42760.2|42740.2|42760.9|42740.9|42760.9|42740.9|42760.2|42740.2|2
1632507720000|2021-09-24 18:22:00|42758.4|42738.4|42760.2|42740.2|42760.2|42740.2|42758.4|42738.4|1
1632507740000|2021-09-24 18:22:20|42758.4|42738.4|42758.4|42738.4|42760.2|42740.2|42758.4|42738.4|1
1632507750000|2021-09-24 18:22:30|42755.9|42735.9|42755.9|42735.9|42755.9|42735.9|42755.9|42735.9|2
1632507780000|2021-09-24 18:23:00|42758.4|42738.4|42758.4|42738.4|42758.4|42738.4|42758.4|42738.4|7
1632507790000|2021-09-24 18:23:10|42760.2|42740.2|42760.2|42740.2|42760.2|42740.2|42760.2|42740.2|0
1632507800000|2021-09-24 18:23:20|42758.4|42738.4|42758.4|42738.4|42760.2|42740.2|42758.4|42738.4|0
1632507810000|2021-09-24 18:23:30|42760.2|42740.2|42763.4|42743.4|42763.4|42743.4|42758.4|42738.4|4
1632507830000|2021-09-24 18:23:50|42761.6|42741.6|42759.1|42739.1|42761.6|42741.6|42759.1|42739.1|2
1632507840000|2021-09-24 18:24:00|42758.4|42738.4|42758.4|42738.4|42758.4|42738.4|42758.4|42738.4|0
1632507850000|2021-09-24 18:24:10|42760.9|42740.9|42760.9|42740.9|42760.9|42740.9|42760.9|42740.9|0
1632507870000|2021-09-24 18:24:30|42760.2|42740.2|42762.7|42742.7|42762.7|42742.7|42760.2|42740.2|1
1632507880000|2021-09-24 18:24:40|42760.2|42740.2|42760.1|42740.1|42760.2|42740.2|42760.1|42740.1|0
1632507890000|2021-09-24 18:24:50|42762.6|42742.6|42760.1|42740.1|42762.6|42742.6|42757.6|42737.6|1
1632507900000|2021-09-24 18:25:00|42762.6|42742.6|42762.6|42742.6|42762.6|42742.6|42762.6|42742.6|0
1632507910000|2021-09-24 18:25:10|42760.9|42740.9|42761.9|42741.9|42761.9|42741.9|42760.1|42740.1|1
1632507920000|2021-09-24 18:25:20|42762.6|42742.6|42762.6|42742.6|42762.6|42742.6|42762.6|42742.6|4
1632507930000|2021-09-24 18:25:30|42760.1|42740.1|42760.1|42740.1|42760.1|42740.1|42760.1|42740.1|0
1632507940000|2021-09-24 18:25:40|42762.6|42742.6|42762.6|42742.6|42762.6|42742.6|42762.6|42742.6|1
1632507950000|2021-09-24 18:25:50|42764.4|42744.4|42765.1|42745.1|42765.1|42745.1|42764.4|42744.4|0
1632507960000|2021-09-24 18:26:00|42766.9|42746.9|42771.9|42751.9|42772.6|42752.6|42766.9|42746.9|0
1632507970000|2021-09-24 18:26:10|42770.1|42750.1|42770.1|42750.1|42772.6|42752.6|42770.1|42750.1|0
1632507980000|2021-09-24 18:26:20|42771.9|42751.9|42767.6|42747.6|42772.6|42752.6|42767.6|42747.6|2
1632507990000|2021-09-24 18:26:30|42769.4|42749.4|42772.6|42752.6|42772.6|42752.6|42767.6|42747.6|1
1632508000000|2021-09-24 18:26:40|||||||||3
1632508020000|2021-09-24 18:27:00|42775.1|42755.1|42775.1|42755.1|42775.1|42755.1|42775.1|42755.1|1
1632508030000|2021-09-24 18:27:10|42784.4|42764.4|42784.4|42764.4|42784.4|42764.4|42784.4|42764.4|1
1632508040000|2021-09-24 18:27:20|42782.6|42762.6|42780.1|42760.1|42782.6|42762.6|42780.1|42760.1|1
1632508060000|2021-09-24 18:27:40|42777.6|42757.6|42777.6|42757.6|42777.6|42757.6|42777.6|42757.6|4
1632508080000|2021-09-24 18:28:00|42770.1|42750.1|42764.8|42744.8|42770.1|42750.1|42764.8|42744.8|11
1632508090000|2021-09-24 18:28:10|42763.4|42743.4|42760.9|42740.9|42763.4|42743.4|42760.9|42740.9|3
1632508100000|2021-09-24 18:28:20|42760.1|42740.1|42760.1|42740.1|42760.1|42740.1|42760.1|42740.1|0
1632508110000|2021-09-24 18:28:30|42758.4|42738.4|42758.4|42738.4|42758.4|42738.4|42758.4|42738.4|2
1632508120000|2021-09-24 18:28:40|42757.6|42737.6|42752.6|42732.6|42757.6|42737.6|42752.6|42732.6|10
1632508130000|2021-09-24 18:28:50|42750.9|42730.9|42750.1|42730.1|42750.9|42730.9|42750.1|42730.1|0
1632508140000|2021-09-24 18:29:00|42745.1|42725.1|42743.4|42723.4|42745.1|42725.1|42743.4|42723.4|12
1632508150000|2021-09-24 18:29:10|42744.1|42724.1|42744.1|42724.1|42744.1|42724.1|42744.1|42724.1|3
1632508170000|2021-09-24 18:29:30|42745.6|42725.6|42744.1|42724.1|42745.6|42725.6|42744.1|42724.1|5
1632508180000|2021-09-24 18:29:40|42745.6|42725.6|42746.6|42726.6|42746.6|42726.6|42745.6|42725.6|5
1632508200000|2021-09-24 18:30:00|42745.9|42725.9|42746.6|42726.6|42746.6|42726.6|42745.9|42725.9|1
1632508210000|2021-09-24 18:30:10|42744.8|42724.8|42744.8|42724.8|42744.8|42724.8|42744.8|42724.8|0
1632508220000|2021-09-24 18:30:20|42744.1|42724.1|42750.1|42730.1|42750.1|42730.1|42744.1|42724.1|1
1632508230000|2021-09-24 18:30:30|42748.4|42728.4|42750.1|42730.1|42750.1|42730.1|42748.4|42728.4|0
1632508240000|2021-09-24 18:30:40|42750.9|42730.9|42749.1|42729.1|42750.9|42730.9|42749.1|42729.1|0
1632508250000|2021-09-24 18:30:50|42745.9|42725.9|42744.1|42724.1|42747.6|42727.6|42744.1|42724.1|6
1632508260000|2021-09-24 18:31:00|42742.6|42722.6|42743.4|42723.4|42744.1|42724.1|42742.6|42722.6|3
1632508270000|2021-09-24 18:31:10|42742.6|42722.6|42742.6|42722.6|42742.6|42722.6|42742.6|42722.6|0
1632508300000|2021-09-24 18:31:40|42744.1|42724.1|42744.1|42724.1|42744.1|42724.1|42744.1|42724.1|1
1632508310000|2021-09-24 18:31:50|42747.6|42727.6|42747.6|42727.6|42747.6|42727.6|42745.9|42725.9|1
1632508340000|2021-09-24 18:32:20|42746.9|42726.9|42742.6|42722.6|42746.9|42726.9|42742.6|42722.6|1
1632508370000|2021-09-24 18:32:50|42744.4|42724.4|42745.1|42725.1|42745.1|42725.1|42744.4|42724.4|0
1632508390000|2021-09-24 18:33:10|||||||||1
1632508430000|2021-09-24 18:33:50|||||||||1
1632508440000|2021-09-24 18:34:00|||||||||1
1632508450000|2021-09-24 18:34:10|42747.6|42727.6|42747.6|42727.6|42747.6|42727.6|42747.6|42727.6|1
1632508460000|2021-09-24 18:34:20|||||||||2
1632508470000|2021-09-24 18:34:30|42745.1|42725.1|42745.1|42725.1|42745.1|42725.1|42745.1|42725.1|2
1632508480000|2021-09-24 18:34:40|42746.9|42726.9|42747.6|42727.6|42747.6|42727.6|42745.1|42725.1|0
1632508490000|2021-09-24 18:34:50|42746.9|42726.9|42745.1|42725.1|42747.6|42727.6|42745.1|42725.1|0
1632508500000|2021-09-24 18:35:00|42747.6|42727.6|42745.1|42725.1|42747.6|42727.6|42745.1|42725.1|1
1632508510000|2021-09-24 18:35:10|||||||||1
1632508520000|2021-09-24 18:35:20|||||||||1
1632508530000|2021-09-24 18:35:30|||||||||1
1632508550000|2021-09-24 18:35:50|42742.6|42722.6|42742.6|42722.6|42742.6|42722.6|42742.6|42722.6|1
1632508560000|2021-09-24 18:36:00|||||||||1
1632508570000|2021-09-24 18:36:10|42740.9|42720.9|42742.6|42722.6|42742.6|42722.6|42740.9|42720.9|3
1632508590000|2021-09-24 18:36:30|42741.9|42721.9|42740.1|42720.1|42741.9|42721.9|42740.1|42720.1|1
1632508600000|2021-09-24 18:36:40|42737.6|42717.6|42732.6|42712.6|42737.6|42717.6|42732.6|42712.6|11
1632508620000|2021-09-24 18:37:00|||||||||1
1632508630000|2021-09-24 18:37:10|||||||||1
1632508640000|2021-09-24 18:37:20|||||||||1
1632508650000|2021-09-24 18:37:30|||||||||1
1632508660000|2021-09-24 18:37:40|42735.1|42715.1|42732.6|42712.6|42735.1|42715.1|42732.6|42712.6|6
1632508670000|2021-09-24 18:37:50|||||||||3
1632508680000|2021-09-24 18:38:00|42735.1|42715.1|42732.6|42712.6|42735.1|42715.1|42732.6|42712.6|0
1632508710000|2021-09-24 18:38:30|42735.1|42715.1|42735.1|42715.1|42735.1|42715.1|42735.1|42715.1|1
1632508720000|2021-09-24 18:38:40|42732.6|42712.6|42732.6|42712.6|42732.6|42712.6|42732.6|42712.6|2
1632508730000|2021-09-24 18:38:50|||||||||3
1632508740000|2021-09-24 18:39:00|42730.1|42710.1|42730.1|42710.1|42730.1|42710.1|42730.1|42710.1|2
1632508760000|2021-09-24 18:39:20|||||||||1
1632508770000|2021-09-24 18:39:30|42728.4|42708.4|42728.4|42708.4|42728.4|42708.4|42728.4|42708.4|1
1632508780000|2021-09-24 18:39:40|42727.6|42707.6|42730.1|42710.1|42730.1|42710.1|42727.6|42707.6|2
1632508790000|2021-09-24 18:39:50|||||||||3
1632508800000|2021-09-24 18:40:00|42725.1|42705.1|42725.1|42705.1|42725.1|42705.1|42725.1|42705.1|3
1632508810000|2021-09-24 18:40:10|42722.6|42702.6|42722.6|42702.6|42722.6|42702.6|42722.6|42702.6|6
1632508820000|2021-09-24 18:40:20|42720.1|42700.1|42720.1|42700.1|42720.1|42700.1|42720.1|42700.1|1
1632508830000|2021-09-24 18:40:30|||||||||1
1632508840000|2021-09-24 18:40:40|42717.6|42697.6|42717.6|42697.6|42717.6|42697.6|42717.6|42697.6|7
1632508860000|2021-09-24 18:41:00|42716.9|42696.9|42712.6|42692.6|42716.9|42696.9|42712.6|42692.6|9
1632508870000|2021-09-24 18:41:10|42710.9|42690.9|42712.6|42692.6|42712.6|42692.6|42710.9|42690.9|2
1632508880000|2021-09-24 18:41:20|42710.9|42690.9|42720.1|42700.1|42720.1|42700.1|42710.9|42690.9|12
1632508890000|2021-09-24 18:41:30|||||||||2
1632508900000|2021-09-24 18:41:40|||||||||2
1632508910000|2021-09-24 18:41:50|42718.4|42698.4|42710.9|42690.9|42718.4|42698.4|42710.9|42690.9|3
1632508920000|2021-09-24 18:42:00|42707.6|42687.6|42705.9|42685.9|42707.6|42687.6|42705.9|42685.9|5
1632508930000|2021-09-24 18:42:10|42705.1|42685.1|42703.4|42683.4|42705.1|42685.1|42703.4|42683.4|5
1632508940000|2021-09-24 18:42:20|42701.6|42681.6|42700.9|42680.9|42701.6|42681.6|42700.9|42680.9|5
1632508950000|2021-09-24 18:42:30|42702.6|42682.6|42702.6|42682.6|42702.6|42682.6|42702.6|42682.6|1
1632508960000|2021-09-24 18:42:40|42700.9|42680.9|42700.1|42680.1|42700.9|42680.9|42700.1|42680.1|5
1632508970000|2021-09-24 18:42:50|42697.6|42677.6|42697.6|42677.6|42697.6|42677.6|42697.6|42677.6|2
1632508980000|2021-09-24 18:43:00|||||||||2
1632508990000|2021-09-24 18:43:10|42695.1|42675.1|42695.1|42675.1|42695.1|42675.1|42695.1|42675.1|4
1632509000000|2021-09-24 18:43:20|42692.6|42672.6|42692.6|42672.6|42695.1|42675.1|42692.6|42672.6|3
1632509010000|2021-09-24 18:43:30|42693.4|42673.4|42692.6|42672.6|42695.1|42675.1|42692.6|42672.6|2
1632509020000|2021-09-24 18:43:40|42690.9|42670.9|42690.9|42670.9|42690.9|42670.9|42690.9|42670.9|0
1632509030000|2021-09-24 18:43:50|42695.1|42675.1|42695.1|42675.1|42695.1|42675.1|42695.1|42675.1|1
1632509040000|2021-09-24 18:44:00|42697.6|42677.6|42697.6|42677.6|42697.6|42677.6|42697.6|42677.6|0
1632509050000|2021-09-24 18:44:10|42700.1|42680.1|42701.9|42681.9|42701.9|42681.9|42700.1|42680.1|3
1632509070000|2021-09-24 18:44:30|42703.7|42683.7|42702.6|42682.6|42703.7|42683.7|42702.6|42682.6|0
1632509080000|2021-09-24 18:44:40|42706.9|42686.9|42707.6|42687.6|42707.6|42687.6|42706.9|42686.9|0
1632509140000|2021-09-24 18:45:40|42710.1|42690.1|42715.1|42695.1|42715.1|42695.1|42710.1|42690.1|0
1632509190000|2021-09-24 18:46:30|||||||||1
1632509250000|2021-09-24 18:47:30|||||||||4
1632509290000|2021-09-24 18:48:10|42714.4|42694.4|42703.4|42683.4|42714.4|42694.4|42703.4|42683.4|3
1632509300000|2021-09-24 18:48:20|||||||||7
1632509320000|2021-09-24 18:48:40|42705.1|42685.1|42705.1|42685.1|42705.1|42685.1|42705.1|42685.1|1
1632509330000|2021-09-24 18:48:50|42707.6|42687.6|42707.6|42687.6|42707.6|42687.6|42707.6|42687.6|1
1632509340000|2021-09-24 18:49:00|||||||||1
1632509350000|2021-09-24 18:49:10|42710.1|42690.1|42710.1|42690.1|42710.1|42690.1|42710.1|42690.1|0
1632509360000|2021-09-24 18:49:20|42711.9|42691.9|42712.6|42692.6|42712.6|42692.6|42711.9|42691.9|1
1632509370000|2021-09-24 18:49:30|||||||||1
1632509390000|2021-09-24 18:49:50|42714.1|42694.1|42715.1|42695.1|42715.1|42695.1|42714.1|42694.1|1
1632509400000|2021-09-24 18:50:00|42717.6|42697.6|42717.6|42697.6|42717.6|42697.6|42717.6|42697.6|0
1632509420000|2021-09-24 18:50:20|||||||||1
1632509470000|2021-09-24 18:51:10|42719.4|42699.4|42719.4|42699.4|42719.4|42699.4|42719.4|42699.4|2
1632509490000|2021-09-24 18:51:30|||||||||1
1632509510000|2021-09-24 18:51:50|||||||||2
1632509530000|2021-09-24 18:52:10|42717.6|42697.6|42720.1|42700.1|42720.1|42700.1|42717.6|42697.6|1
1632509540000|2021-09-24 18:52:20|42718.4|42698.4|42720.1|42700.1|42720.1|42700.1|42717.6|42697.6|2
1632509550000|2021-09-24 18:52:30|42717.6|42697.6|42717.6|42697.6|42717.6|42697.6|42717.6|42697.6|1
1632509570000|2021-09-24 18:52:50|||||||||1
1632509590000|2021-09-24 18:53:10|||||||||2
1632509620000|2021-09-24 18:53:40|42720.1|42700.1|42720.1|42700.1|42720.1|42700.1|42720.1|42700.1|6
1632509630000|2021-09-24 18:53:50|||||||||37
1632509640000|2021-09-24 18:54:00|42718.4|42698.4|42720.1|42700.1|42720.1|42700.1|42717.6|42697.6|5
1632509650000|2021-09-24 18:54:10|||||||||1
1632509660000|2021-09-24 18:54:20|||||||||1
1632509690000|2021-09-24 18:54:50|42720.9|42700.9|42724.4|42704.4|42724.4|42704.4|42720.9|42700.9|4
1632509700000|2021-09-24 18:55:00|42726.9|42706.9|42726.9|42706.9|42726.9|42706.9|42726.9|42706.9|0
1632509710000|2021-09-24 18:55:10|42726.2|42706.2|42722.6|42702.6|42726.2|42706.2|42722.6|42702.6|2
1632509740000|2021-09-24 18:55:40|42723.4|42703.4|42722.6|42702.6|42723.4|42703.4|42722.6|42702.6|1
1632509750000|2021-09-24 18:55:50|||||||||1
1632509790000|2021-09-24 18:56:30|||||||||2
1632509800000|2021-09-24 18:56:40|42724.4|42704.4|42725.1|42705.1|42725.1|42705.1|42724.4|42704.4|0
1632509820000|2021-09-24 18:57:00|42725.9|42705.9|42727.6|42707.6|42727.6|42707.6|42725.9|42705.9|1
1632509840000|2021-09-24 18:57:20|||||||||8
1632509850000|2021-09-24 18:57:30|42730.1|42710.1|42727.6|42707.6|42730.1|42710.1|42727.6|42707.6|4
1632509860000|2021-09-24 18:57:40|42730.1|42710.1|42727.6|42707.6|42730.1|42710.1|42727.6|42707.6|1
1632509890000|2021-09-24 18:58:10|||||||||6
1632509900000|2021-09-24 18:58:20|||||||||6
1632509910000|2021-09-24 18:58:30|||||||||4
1632509920000|2021-09-24 18:58:40|||||||||2
1632509930000|2021-09-24 18:58:50|||||||||1
1632509940000|2021-09-24 18:59:00|42729.4|42709.4|42732.6|42712.6|42732.6|42712.6|42729.4|42709.4|2
1632509950000|2021-09-24 18:59:10|42727.6|42707.6|42725.1|42705.1|42727.6|42707.6|42725.1|42705.1|5
1632509960000|2021-09-24 18:59:20|42727.6|42707.6|42727.6|42707.6|42727.6|42707.6|42725.1|42705.1|0
1632509970000|2021-09-24 18:59:30|42730.1|42710.1|42727.6|42707.6|42730.1|42710.1|42727.6|42707.6|0
1632509980000|2021-09-24 18:59:40|42730.1|42710.1|42727.6|42707.6|42730.1|42710.1|42727.6|42707.6|2
1632509990000|2021-09-24 18:59:50|42730.1|42710.1|42725.1|42705.1|42730.1|42710.1|42725.1|42705.1|5
1632510000000|2021-09-24 19:00:00|42727.6|42707.6|42729.4|42709.4|42730.1|42710.1|42727.6|42707.6|0
1632510010000|2021-09-24 19:00:10|42727.6|42707.6|42727.6|42707.6|42727.6|42707.6|42727.6|42707.6|0
1632510020000|2021-09-24 19:00:20|42726.9|42706.9|42725.1|42705.1|42726.9|42706.9|42725.1|42705.1|2
1632510040000|2021-09-24 19:00:40|42723.4|42703.4|42720.9|42700.9|42723.4|42703.4|42720.9|42700.9|1
1632510050000|2021-09-24 19:00:50|42719.4|42699.4|42705.1|42685.1|42719.4|42699.4|42705.1|42685.1|7
1632510060000|2021-09-24 19:01:00|||||||||1
1632510070000|2021-09-24 19:01:10|||||||||2
1632510090000|2021-09-24 19:01:30|42708.7|42688.7|42710.1|42690.1|42710.1|42690.1|42707.6|42687.6|7
1632510120000|2021-09-24 19:02:00|||||||||4
1632510130000|2021-09-24 19:02:10|42712.6|42692.6|42712.6|42692.6|42712.6|42692.6|42712.6|42692.6|3
1632510150000|2021-09-24 19:02:30|42715.1|42695.1|42717.6|42697.6|42717.6|42697.6|42715.1|42695.1|0
1632510160000|2021-09-24 19:02:40|42715.8|42695.8|42715.1|42695.1|42715.8|42695.8|42715.1|42695.1|0
1632510170000|2021-09-24 19:02:50|42716.9|42696.9|42717.6|42697.6|42717.6|42697.6|42716.9|42696.9|1
1632510180000|2021-09-24 19:03:00|||||||||1
1632510200000|2021-09-24 19:03:20|42720.1|42700.1|42722.6|42702.6|42722.6|42702.6|42720.1|42700.1|2
1632510210000|2021-09-24 19:03:30|42724.4|42704.4|42722.6|42702.6|42724.4|42704.4|42722.6|42702.6|5
1632510220000|2021-09-24 19:03:40|42723.3|42703.3|42725.1|42705.1|42727.6|42707.6|42723.3|42703.3|4
1632510230000|2021-09-24 19:03:50|42725.8|42705.8|42727.6|42707.6|42727.6|42707.6|42725.1|42705.1|3
1632510240000|2021-09-24 19:04:00|||||||||4
1632510260000|2021-09-24 19:04:20|42730.1|42710.1|42730.1|42710.1|42730.1|42710.1|42730.1|42710.1|3
1632510270000|2021-09-24 19:04:30|42731.9|42711.9|42732.6|42712.6|42732.6|42712.6|42731.9|42711.9|6
1632510280000|2021-09-24 19:04:40|42731.9|42711.9|42730.1|42710.1|42731.9|42711.9|42730.1|42710.1|3
1632510300000|2021-09-24 19:05:00|42730.8|42710.8|42745.8|42725.8|42745.8|42725.8|42730.8|42710.8|14
1632510310000|2021-09-24 19:05:10|42742.6|42722.6|42733.3|42713.3|42742.6|42722.6|42733.3|42713.3|4
1632510320000|2021-09-24 19:05:20|42732.6|42712.6|42732.6|42712.6|42732.6|42712.6|42732.6|42712.6|4
1632510330000|2021-09-24 19:05:30|42735.1|42715.1|42732.6|42712.6|42735.1|42715.1|42732.6|42712.6|0
1632510340000|2021-09-24 19:05:40|42730.8|42710.8|42730.1|42710.1|42732.6|42712.6|42730.1|42710.1|3
1632510350000|2021-09-24 19:05:50|42731.9|42711.9|42734.4|42714.4|42734.4|42714.4|42731.9|42711.9|17
1632510360000|2021-09-24 19:06:00|42736.9|42716.9|42746.9|42726.9|42746.9|42726.9|42736.9|42716.9|6
1632510370000|2021-09-24 19:06:10|42748.7|42728.7|42746.9|42726.9|42748.7|42728.7|42746.9|42726.9|3
1632510400000|2021-09-24 19:06:40|42747.6|42727.6|42747.6|42727.6|42747.6|42727.6|42745.8|42725.8|3
1632510410000|2021-09-24 19:06:50|42745.8|42725.8|42745.1|42725.1|42745.8|42725.8|42745.1|42725.1|1
1632510420000|2021-09-24 19:07:00|42742.6|42722.6|42742.6|42722.6|42742.6|42722.6|42742.6|42722.6|3
1632510430000|2021-09-24 19:07:10|||||||||1
1632510490000|2021-09-24 19:08:10|42744.4|42724.4|42742.6|42722.6|42744.4|42724.4|42742.6|42722.6|3
1632510510000|2021-09-24 19:08:30|42743.3|42723.3|42745.1|42725.1|42745.1|42725.1|42743.3|42723.3|0
1632510520000|2021-09-24 19:08:40|||||||||1
1632510530000|2021-09-24 19:08:50|42744.4|42724.4|42742.6|42722.6|42744.4|42724.4|42742.6|42722.6|4
1632510540000|2021-09-24 19:09:00|42745.1|42725.1|42745.1|42725.1|42745.1|42725.1|42743.3|42723.3|3
1632510550000|2021-09-24 19:09:10|42747.6|42727.6|42747.6|42727.6|42747.6|42727.6|42747.6|42727.6|2
1632510560000|2021-09-24 19:09:20|42748.3|42728.3|42754.4|42734.4|42754.4|42734.4|42748.3|42728.3|1
1632510600000|2021-09-24 19:10:00|||||||||1
1632510610000|2021-09-24 19:10:10|42756.9|42736.9|42756.9|42736.9|42756.9|42736.9|42756.9|42736.9|1
1632510650000|2021-09-24 19:10:50|||||||||3
1632510690000|2021-09-24 19:11:30|42755.1|42735.1|42755.1|42735.1|42755.1|42735.1|42755.1|42735.1|5
1632510700000|2021-09-24 19:11:40|42754.4|42734.4|42754.4|42734.4|42754.4|42734.4|42754.4|42734.4|0
1632510720000|2021-09-24 19:12:00|42752.6|42732.6|42754.4|42734.4|42754.4|42734.4|42751.9|42731.9|2
1632510730000|2021-09-24 19:12:10|||||||||1
1632510810000|2021-09-24 19:13:30|||||||||1
1632510820000|2021-09-24 19:13:40|||||||||3
1632510830000|2021-09-24 19:13:50|||||||||1
1632510840000|2021-09-24 19:14:00|||||||||1
1632510850000|2021-09-24 19:14:10|42756.9|42736.9|42756.9|42736.9|42756.9|42736.9|42756.9|42736.9|0
1632510860000|2021-09-24 19:14:20|||||||||3
1632510870000|2021-09-24 19:14:30|42757.6|42737.6|42767.6|42747.6|42767.6|42747.6|42757.6|42737.6|1
1632510900000|2021-09-24 19:15:00|42769.4|42749.4|42770.1|42750.1|42770.1|42750.1|42767.6|42747.6|6
1632510910000|2021-09-24 19:15:10|42769.4|42749.4|42767.6|42747.6|42769.4|42749.4|42767.6|42747.6|1
1632510930000|2021-09-24 19:15:30|42772.6|42752.6|42772.6|42752.6|42772.6|42752.6|42772.6|42752.6|3
1632510950000|2021-09-24 19:15:50|42770.8|42750.8|42772.6|42752.6|42772.6|42752.6|42770.8|42750.8|1
1632510960000|2021-09-24 19:16:00|42770.1|42750.1|42772.6|42752.6|42772.6|42752.6|42770.1|42750.1|0
1632510970000|2021-09-24 19:16:10|42771.2|42751.2|42772.6|42752.6|42772.6|42752.6|42770.1|42750.1|2
1632511010000|2021-09-24 19:16:50|||||||||1
1632511050000|2021-09-24 19:17:30|42775.1|42755.1|42775.1|42755.1|42775.1|42755.1|42775.1|42755.1|0
1632511060000|2021-09-24 19:17:40|42776.9|42756.9|42777.6|42757.6|42777.6|42757.6|42776.9|42756.9|3
1632511080000|2021-09-24 19:18:00|42775.8|42755.8|42790.1|42770.1|42790.1|42770.1|42775.8|42755.8|2
1632511090000|2021-09-24 19:18:10|42786.9|42766.9|42785.1|42765.1|42787.6|42767.6|42785.1|42765.1|8
1632511100000|2021-09-24 19:18:20|42780.1|42760.1|42777.6|42757.6|42780.1|42760.1|42777.6|42757.6|2
1632511120000|2021-09-24 19:18:40|42775.8|42755.8|42773.3|42753.3|42775.8|42755.8|42773.3|42753.3|3
1632511130000|2021-09-24 19:18:50|||||||||12
1632511140000|2021-09-24 19:19:00|42776.9|42756.9|42780.1|42760.1|42781.9|42761.9|42776.9|42756.9|4
1632511150000|2021-09-24 19:19:10|42778.3|42758.3|42778.3|42758.3|42778.3|42758.3|42778.3|42758.3|3
1632511160000|2021-09-24 19:19:20|42777.6|42757.6|42777.6|42757.6|42780.1|42760.1|42777.6|42757.6|3
1632511190000|2021-09-24 19:19:50|42776.9|42756.9|42775.8|42755.8|42776.9|42756.9|42772.6|42752.6|3
1632511200000|2021-09-24 19:20:00|42772.6|42752.6|42772.6|42752.6|42775.1|42755.1|42772.6|42752.6|0
1632511210000|2021-09-24 19:20:10|42775.8|42755.8|42775.8|42755.8|42775.8|42755.8|42775.8|42755.8|1
1632511230000|2021-09-24 19:20:30|42775.1|42755.1|42777.6|42757.6|42777.6|42757.6|42775.1|42755.1|0
1632511240000|2021-09-24 19:20:40|||||||||1
1632511270000|2021-09-24 19:21:10|42781.9|42761.9|42784.4|42764.4|42784.4|42764.4|42781.9|42761.9|1
1632511290000|2021-09-24 19:21:30|42787.6|42767.6|42787.6|42767.6|42787.6|42767.6|42787.6|42767.6|2
1632511300000|2021-09-24 19:21:40|||||||||1
1632511320000|2021-09-24 19:22:00|||||||||4
1632511340000|2021-09-24 19:22:20|42789.1|42769.1|42792.6|42772.6|42792.6|42772.6|42789.1|42769.1|1
1632511370000|2021-09-24 19:22:50|42794.4|42774.4|42794.4|42774.4|42794.4|42774.4|42794.4|42774.4|2
1632511380000|2021-09-24 19:23:00|42792.6|42772.6|42796.9|42776.9|42796.9|42776.9|42792.6|42772.6|1
1632511390000|2021-09-24 19:23:10|42797.6|42777.6|42800.1|42780.1|42800.1|42780.1|42797.6|42777.6|4
1632511400000|2021-09-24 19:23:20|42802.6|42782.6|42807.6|42787.6|42807.6|42787.6|42802.6|42782.6|13
1632511410000|2021-09-24 19:23:30|||||||||1
1632511420000|2021-09-24 19:23:40|42806.9|42786.9|42806.9|42786.9|42806.9|42786.9|42806.9|42786.9|0
1632511430000|2021-09-24 19:23:50|42802.6|42782.6|42802.6|42782.6|42802.6|42782.6|42802.6|42782.6|2
1632511440000|2021-09-24 19:24:00|42807.6|42787.6|42807.6|42787.6|42807.6|42787.6|42807.6|42787.6|10
1632511450000|2021-09-24 19:24:10|42806.9|42786.9|42805.1|42785.1|42806.9|42786.9|42805.1|42785.1|1
1632511460000|2021-09-24 19:24:20|42807.6|42787.6|42807.6|42787.6|42807.6|42787.6|42807.6|42787.6|1
1632511470000|2021-09-24 19:24:30|||||||||1
1632511480000|2021-09-24 19:24:40|||||||||1
1632511490000|2021-09-24 19:24:50|42808.3|42788.3|42805.1|42785.1|42808.3|42788.3|42805.1|42785.1|1
1632511500000|2021-09-24 19:25:00|42807.6|42787.6|42807.6|42787.6|42810.1|42790.1|42805.1|42785.1|0
1632511520000|2021-09-24 19:25:20|42805.1|42785.1|42802.6|42782.6|42807.6|42787.6|42802.6|42782.6|3
1632511530000|2021-09-24 19:25:30|42805.1|42785.1|42805.1|42785.1|42805.1|42785.1|42805.1|42785.1|2
1632511540000|2021-09-24 19:25:40|42806.9|42786.9|42807.6|42787.6|42807.6|42787.6|42805.1|42785.1|0
1632511550000|2021-09-24 19:25:50|||||||||32
1632511560000|2021-09-24 19:26:00|||||||||1
1632511570000|2021-09-24 19:26:10|||||||||6
1632511580000|2021-09-24 19:26:20|||||||||1
1632511590000|2021-09-24 19:26:30|42810.1|42790.1|42810.1|42790.1|42810.1|42790.1|42807.6|42787.6|1
1632511620000|2021-09-24 19:27:00|42812.6|42792.6|42812.6|42792.6|42814.4|42794.4|42812.6|42792.6|5
1632511630000|2021-09-24 19:27:10|||||||||1
1632511640000|2021-09-24 19:27:20|||||||||1
1632511650000|2021-09-24 19:27:30|||||||||3
1632511660000|2021-09-24 19:27:40|42810.1|42790.1|42810.1|42790.1|42810.1|42790.1|42810.1|42790.1|2
1632511670000|2021-09-24 19:27:50|42812.6|42792.6|42812.6|42792.6|42812.6|42792.6|42812.6|42792.6|0
1632511700000|2021-09-24 19:28:20|42813.3|42793.3|42815.1|42795.1|42815.1|42795.1|42813.3|42793.3|5
1632511710000|2021-09-24 19:28:30|||||||||2
1632511730000|2021-09-24 19:28:50|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|0
1632511740000|2021-09-24 19:29:00|42818.3|42798.3|42827.6|42807.6|42827.6|42807.6|42818.3|42798.3|14
1632511750000|2021-09-24 19:29:10|||||||||2
1632511780000|2021-09-24 19:29:40|42825.8|42805.8|42825.1|42805.1|42825.8|42805.8|42825.1|42805.1|4
1632511800000|2021-09-24 19:30:00|42825.8|42805.8|42830.1|42810.1|42830.1|42810.1|42825.8|42805.8|5
1632511830000|2021-09-24 19:30:30|42832.6|42812.6|42837.6|42817.6|42837.6|42817.6|42832.6|42812.6|8
1632511850000|2021-09-24 19:30:50|||||||||2
1632511860000|2021-09-24 19:31:00|42839.4|42819.4|42839.4|42819.4|42839.4|42819.4|42839.4|42819.4|5
1632511900000|2021-09-24 19:31:40|||||||||1
1632511910000|2021-09-24 19:31:50|42841.1|42821.1|42841.9|42821.9|42846.1|42826.1|42841.1|42821.1|9
1632511970000|2021-09-24 19:32:50|||||||||5
1632511980000|2021-09-24 19:33:00|||||||||4
1632511990000|2021-09-24 19:33:10|42839.4|42819.4|42839.4|42819.4|42839.4|42819.4|42839.4|42819.4|4
1632512000000|2021-09-24 19:33:20|||||||||1
1632512010000|2021-09-24 19:33:30|42838.6|42818.6|42833.3|42813.3|42838.6|42818.6|42833.3|42813.3|5
1632512020000|2021-09-24 19:33:40|||||||||2
1632512030000|2021-09-24 19:33:50|42834.1|42814.1|42834.1|42814.1|42835.8|42815.8|42834.1|42814.1|0
1632512040000|2021-09-24 19:34:00|||||||||1
1632512070000|2021-09-24 19:34:30|42835.8|42815.8|42835.8|42815.8|42835.8|42815.8|42835.8|42815.8|0
1632512090000|2021-09-24 19:34:50|||||||||1
1632512100000|2021-09-24 19:35:00|42834.1|42814.1|42833.3|42813.3|42834.1|42814.1|42833.3|42813.3|1
1632512130000|2021-09-24 19:35:30|42835.1|42815.1|42833.3|42813.3|42835.1|42815.1|42833.3|42813.3|1
1632512150000|2021-09-24 19:35:50|||||||||5
1632512160000|2021-09-24 19:36:00|42830.8|42810.8|42830.8|42810.8|42830.8|42810.8|42830.8|42810.8|2
1632512180000|2021-09-24 19:36:20|42828.3|42808.3|42828.3|42808.3|42828.3|42808.3|42828.3|42808.3|2
1632512190000|2021-09-24 19:36:30|42826.6|42806.6|42826.6|42806.6|42826.6|42806.6|42826.6|42806.6|5
1632512200000|2021-09-24 19:36:40|42825.8|42805.8|42825.8|42805.8|42825.8|42805.8|42825.8|42805.8|0
1632512210000|2021-09-24 19:36:50|42825.1|42805.1|42825.1|42805.1|42825.1|42805.1|42825.1|42805.1|1
1632512230000|2021-09-24 19:37:10|42824.4|42804.4|42824.4|42804.4|42824.4|42804.4|42824.4|42804.4|0
1632512240000|2021-09-24 19:37:20|42823.6|42803.6|42822.6|42802.6|42823.6|42803.6|42820.1|42800.1|1
1632512250000|2021-09-24 19:37:30|42820.1|42800.1|42820.1|42800.1|42822.6|42802.6|42820.1|42800.1|2
1632512270000|2021-09-24 19:37:50|||||||||1
1632512280000|2021-09-24 19:38:00|42819.4|42799.4|42819.4|42799.4|42819.4|42799.4|42819.4|42799.4|2
1632512320000|2021-09-24 19:38:40|42820.1|42800.1|42820.1|42800.1|42820.1|42800.1|42820.1|42800.1|0
1632512330000|2021-09-24 19:38:50|42822.6|42802.6|42822.6|42802.6|42822.6|42802.6|42822.6|42802.6|0
1632512340000|2021-09-24 19:39:00|42824.4|42804.4|42824.4|42804.4|42826.1|42806.1|42824.4|42804.4|1
1632512350000|2021-09-24 19:39:10|42826.1|42806.1|42824.4|42804.4|42826.9|42806.9|42824.4|42804.4|0
1632512360000|2021-09-24 19:39:20|42826.9|42806.9|42824.4|42804.4|42826.9|42806.9|42824.4|42804.4|0
1632512370000|2021-09-24 19:39:30|42826.9|42806.9|42826.9|42806.9|42826.9|42806.9|42824.4|42804.4|0
1632512390000|2021-09-24 19:39:50|42828.6|42808.6|42828.6|42808.6|42828.6|42808.6|42828.6|42808.6|1
1632512400000|2021-09-24 19:40:00|42826.9|42806.9|42826.9|42806.9|42826.9|42806.9|42826.9|42806.9|0
1632512410000|2021-09-24 19:40:10|42828.6|42808.6|42826.9|42806.9|42828.6|42808.6|42826.9|42806.9|2
1632512420000|2021-09-24 19:40:20|42825.1|42805.1|42826.9|42806.9|42826.9|42806.9|42824.4|42804.4|0
1632512510000|2021-09-24 19:41:50|42828.6|42808.6|42826.9|42806.9|42828.6|42808.6|42826.9|42806.9|3
1632512520000|2021-09-24 19:42:00|42825.1|42805.1|42825.1|42805.1|42825.1|42805.1|42825.1|42805.1|6
1632512530000|2021-09-24 19:42:10|||||||||1
1632512550000|2021-09-24 19:42:30|42826.9|42806.9|42825.1|42805.1|42826.9|42806.9|42825.1|42805.1|1
1632512560000|2021-09-24 19:42:40|42826.9|42806.9|42825.1|42805.1|42826.9|42806.9|42825.1|42805.1|1
1632512580000|2021-09-24 19:43:00|42820.8|42800.8|42820.8|42800.8|42820.8|42800.8|42820.8|42800.8|6
1632512600000|2021-09-24 19:43:20|||||||||3
1632512610000|2021-09-24 19:43:30|42821.5|42801.5|42821.5|42801.5|42821.5|42801.5|42821.5|42801.5|1
1632512640000|2021-09-24 19:44:00|42823.3|42803.3|42824|42804|42824|42804|42823.3|42803.3|2
1632512660000|2021-09-24 19:44:20|42825.8|42805.8|42825.8|42805.8|42825.8|42805.8|42825.8|42805.8|3
1632512670000|2021-09-24 19:44:30|42826.5|42806.5|42826.5|42806.5|42828.3|42808.3|42826.5|42806.5|0
1632512680000|2021-09-24 19:44:40|42828.3|42808.3|42826.5|42806.5|42828.3|42808.3|42826.5|42806.5|0
1632512690000|2021-09-24 19:44:50|42828.3|42808.3|42826.5|42806.5|42828.3|42808.3|42826.5|42806.5|0
1632512700000|2021-09-24 19:45:00|42828.3|42808.3|42826.5|42806.5|42828.3|42808.3|42826.5|42806.5|1
1632512720000|2021-09-24 19:45:20|42829|42809|42826.5|42806.5|42829|42809|42826.5|42806.5|0
1632512730000|2021-09-24 19:45:30|42828.3|42808.3|42829|42809|42829|42809|42826.5|42806.5|5
1632512760000|2021-09-24 19:46:00|42830.8|42810.8|42829|42809|42830.8|42810.8|42829|42809|1
1632512770000|2021-09-24 19:46:10|42829.8|42809.8|42834|42814|42834|42814|42829.8|42809.8|1
1632512780000|2021-09-24 19:46:20|42836.5|42816.5|42836.5|42816.5|42836.5|42816.5|42836.5|42816.5|4
1632512790000|2021-09-24 19:46:30|42834|42814|42834.8|42814.8|42834.8|42814.8|42834|42814|3
1632512800000|2021-09-24 19:46:40|42836.5|42816.5|42838.3|42818.3|42838.3|42818.3|42836.5|42816.5|2
1632512810000|2021-09-24 19:46:50|42839|42819|42841.5|42821.5|42841.5|42821.5|42839|42819|0
1632512820000|2021-09-24 19:47:00|42839|42819|42841.5|42821.5|42841.5|42821.5|42839|42819|2
1632512840000|2021-09-24 19:47:20|42840.8|42820.8|42839|42819|42840.8|42820.8|42839|42819|2
1632512850000|2021-09-24 19:47:30|42840.8|42820.8|42840.8|42820.8|42842.6|42822.6|42839|42819|0
1632512860000|2021-09-24 19:47:40|42839|42819|42839|42819|42839|42819|42839|42819|0
1632512870000|2021-09-24 19:47:50|||||||||3
1632512880000|2021-09-24 19:48:00|42834|42814|42834|42814|42834|42814|42834|42814|3
1632512890000|2021-09-24 19:48:10|42833.3|42813.3|42831.5|42811.5|42833.3|42813.3|42831.5|42811.5|1
1632512900000|2021-09-24 19:48:20|42834|42814|42834|42814|42834|42814|42834|42814|2
1632512910000|2021-09-24 19:48:30|||||||||2
1632512930000|2021-09-24 19:48:50|42834.8|42814.8|42836.5|42816.5|42839|42819|42834.8|42814.8|2
1632512940000|2021-09-24 19:49:00|42839|42819|42839|42819|42839|42819|42836.5|42816.5|2
1632512950000|2021-09-24 19:49:10|42838.3|42818.3|42836.5|42816.5|42838.3|42818.3|42836.5|42816.5|3
1632512960000|2021-09-24 19:49:20|42839|42819|42839|42819|42839|42819|42839|42819|0
1632512980000|2021-09-24 19:49:40|42840.8|42820.8|42839|42819|42840.8|42820.8|42839|42819|9
1632512990000|2021-09-24 19:49:50|42840.8|42820.8|42839|42819|42840.8|42820.8|42839|42819|0
1632513000000|2021-09-24 19:50:00|42840.8|42820.8|42840.8|42820.8|42843.3|42823.3|42839|42819|1
1632513010000|2021-09-24 19:50:10|42843.3|42823.3|42843.3|42823.3|42843.3|42823.3|42840.8|42820.8|0
1632513020000|2021-09-24 19:50:20|42840.8|42820.8|42840.8|42820.8|42843.3|42823.3|42839|42819|0
1632513030000|2021-09-24 19:50:30|42839|42819|42843.3|42823.3|42843.3|42823.3|42839|42819|1
1632513070000|2021-09-24 19:51:10|42839.8|42819.8|42839|42819|42839.8|42819.8|42839|42819|5
1632513090000|2021-09-24 19:51:30|||||||||1
1632513100000|2021-09-24 19:51:40|42835.5|42815.5|42834|42814|42835.5|42815.5|42834|42814|2
1632513150000|2021-09-24 19:52:30|42832.3|42812.3|42835.8|42815.8|42835.8|42815.8|42832.3|42812.3|3
1632513160000|2021-09-24 19:52:40|42836.5|42816.5|42841.5|42821.5|42841.5|42821.5|42834.8|42814.8|2
1632513170000|2021-09-24 19:52:50|42840.8|42820.8|42839|42819|42840.8|42820.8|42839|42819|2
1632513180000|2021-09-24 19:53:00|||||||||7
1632513190000|2021-09-24 19:53:10|42837.3|42817.3|42839|42819|42839|42819|42837.3|42817.3|1
1632513210000|2021-09-24 19:53:30|42840.8|42820.8|42841.5|42821.5|42841.5|42821.5|42840.8|42820.8|1
1632513240000|2021-09-24 19:54:00|42844|42824|42840.8|42820.8|42844|42824|42839|42819|3
1632513250000|2021-09-24 19:54:10|42839.8|42819.8|42839|42819|42841.5|42821.5|42839|42819|0
1632513260000|2021-09-24 19:54:20|||||||||2
1632513270000|2021-09-24 19:54:30|42836.5|42816.5|42831.5|42811.5|42836.5|42816.5|42831.5|42811.5|1
1632513280000|2021-09-24 19:54:40|42832.3|42812.3|42831.5|42811.5|42834|42814|42831.5|42811.5|3
1632513290000|2021-09-24 19:54:50|42830.8|42810.8|42829|42809|42830.8|42810.8|42826.5|42806.5|0
1632513300000|2021-09-24 19:55:00|42826.5|42806.5|42826.5|42806.5|42829|42809|42826.5|42806.5|1
1632513310000|2021-09-24 19:55:10|42829|42809|42829|42809|42829|42809|42826.5|42806.5|1
1632513330000|2021-09-24 19:55:30|42831.5|42811.5|42831.5|42811.5|42831.5|42811.5|42831.5|42811.5|3
1632513340000|2021-09-24 19:55:40|42829.8|42809.8|42831.5|42811.5|42831.5|42811.5|42829.8|42809.8|0
1632513350000|2021-09-24 19:55:50|42829|42809|42829|42809|42829|42809|42829|42809|5
1632513360000|2021-09-24 19:56:00|42828.3|42808.3|42824|42804|42829|42809|42824|42804|2
1632513390000|2021-09-24 19:56:30|42825.8|42805.8|42825.8|42805.8|42825.8|42805.8|42825.8|42805.8|1
1632513400000|2021-09-24 19:56:40|42824|42804|42824|42804|42824|42804|42824|42804|0
1632513420000|2021-09-24 19:57:00|42825.8|42805.8|42826.5|42806.5|42826.5|42806.5|42824|42804|2
1632513430000|2021-09-24 19:57:10|42828.3|42808.3|42826.5|42806.5|42829|42809|42826.5|42806.5|3
1632513440000|2021-09-24 19:57:20|42827.3|42807.3|42826.5|42806.5|42829|42809|42826.5|42806.5|0
1632513450000|2021-09-24 19:57:30|42829|42809|42826.5|42806.5|42831.5|42811.5|42826.5|42806.5|0
1632513460000|2021-09-24 19:57:40|42828.3|42808.3|42826.5|42806.5|42829|42809|42826.5|42806.5|3
1632513490000|2021-09-24 19:58:10|42824|42804|42824|42804|42824|42804|42824|42804|2
1632513500000|2021-09-24 19:58:20|42822.3|42802.3|42824|42804|42824|42804|42822.3|42802.3|3
1632513510000|2021-09-24 19:58:30|42821.5|42801.5|42824|42804|42824|42804|42821.5|42801.5|0
1632513520000|2021-09-24 19:58:40|42824.8|42804.8|42824|42804|42824.8|42804.8|42824|42804|4
1632513530000|2021-09-24 19:58:50|||||||||1
1632513540000|2021-09-24 19:59:00|42825.8|42805.8|42827.3|42807.3|42827.3|42807.3|42824.8|42804.8|1
1632513550000|2021-09-24 19:59:10|42824.8|42804.8|42817.3|42797.3|42826.5|42806.5|42817.3|42797.3|24
1632513560000|2021-09-24 19:59:20|42815.5|42795.5|42811.5|42791.5|42815.5|42795.5|42811.5|42791.5|2
1632513570000|2021-09-24 19:59:30|42808.3|42788.3|42808.3|42788.3|42808.3|42788.3|42808.3|42788.3|2
1632513580000|2021-09-24 19:59:40|42805.8|42785.8|42808.3|42788.3|42808.3|42788.3|42805.1|42785.1|4
1632513590000|2021-09-24 19:59:50|42806.5|42786.5|42806.5|42786.5|42806.5|42786.5|42804.8|42784.8|3
1632513600000|2021-09-24 20:00:00|42804|42784|42804|42784|42804|42784|42804|42784|4
1632513610000|2021-09-24 20:00:10|42803.3|42783.3|42781.5|42761.5|42803.3|42783.3|42781.5|42761.5|4
1632513620000|2021-09-24 20:00:20|42779.8|42759.8|42769.8|42749.8|42779.8|42759.8|42769.8|42749.8|7
1632513630000|2021-09-24 20:00:30|42771.5|42751.5|42776.5|42756.5|42776.5|42756.5|42771.5|42751.5|4
1632513640000|2021-09-24 20:00:40|||||||||6
1632513650000|2021-09-24 20:00:50|42779|42759|42779|42759|42779|42759|42776.5|42756.5|0
1632513660000|2021-09-24 20:01:00|42780.8|42760.8|42784|42764|42784|42764|42780.8|42760.8|1
1632513680000|2021-09-24 20:01:20|42782.3|42762.3|42781.5|42761.5|42782.3|42762.3|42781.5|42761.5|0
1632513700000|2021-09-24 20:01:40|42783.3|42763.3|42783.3|42763.3|42783.3|42763.3|42783.3|42763.3|3
1632513720000|2021-09-24 20:02:00|42778.3|42758.3|42778.3|42758.3|42780.1|42760.1|42778.3|42758.3|2
1632513740000|2021-09-24 20:02:20|42775.1|42755.1|42775.1|42755.1|42775.1|42755.1|42775.1|42755.1|17
1632513750000|2021-09-24 20:02:30|||||||||5
1632513760000|2021-09-24 20:02:40|42774.3|42754.3|42772.6|42752.6|42774.3|42754.3|42772.6|42752.6|10
1632513780000|2021-09-24 20:03:00|42769|42749|42769|42749|42769|42749|42769|42749|1
1632513820000|2021-09-24 20:03:40|42769.8|42749.8|42769.8|42749.8|42769.8|42749.8|42769.8|42749.8|0
1632513830000|2021-09-24 20:03:50|||||||||7
1632513840000|2021-09-24 20:04:00|||||||||2
1632513850000|2021-09-24 20:04:10|42769|42749|42769|42749|42769|42749|42769|42749|2
1632513860000|2021-09-24 20:04:20|42768.3|42748.3|42765.8|42745.8|42768.3|42748.3|42765.8|42745.8|2
1632513880000|2021-09-24 20:04:40|||||||||1
1632513890000|2021-09-24 20:04:50|42763.3|42743.3|42763.3|42743.3|42763.3|42743.3|42763.3|42743.3|0
1632513900000|2021-09-24 20:05:00|42761.5|42741.5|42760.8|42740.8|42761.5|42741.5|42760.8|42740.8|1
1632513960000|2021-09-24 20:06:00|42762.6|42742.6|42765.1|42745.1|42765.1|42745.1|42762.6|42742.6|0
1632513970000|2021-09-24 20:06:10|42765.8|42745.8|42765.8|42745.8|42765.8|42745.8|42765.8|42745.8|0
1632514020000|2021-09-24 20:07:00|42769.3|42749.3|42773.3|42753.3|42773.3|42753.3|42769.3|42749.3|3
1632514140000|2021-09-24 20:09:00|||||||||1
1632514160000|2021-09-24 20:09:20|42775.8|42755.8|42775.8|42755.8|42775.8|42755.8|42775.8|42755.8|7
1632514180000|2021-09-24 20:09:40|||||||||4
1632514200000|2021-09-24 20:10:00|42777.6|42757.6|42783.3|42763.3|42783.3|42763.3|42777.6|42757.6|7
1632514220000|2021-09-24 20:10:20|42786.8|42766.8|42786.8|42766.8|42786.8|42766.8|42786.8|42766.8|15
1632514230000|2021-09-24 20:10:30|42788.3|42768.3|42799.3|42779.3|42799.3|42779.3|42788.3|42768.3|80
1632514240000|2021-09-24 20:10:40|42800.1|42780.1|42808.9|42788.9|42808.9|42788.9|42800.1|42780.1|1
1632514260000|2021-09-24 20:11:00|42810.7|42790.7|42810.7|42790.7|42810.7|42790.7|42810.7|42790.7|3
1632514270000|2021-09-24 20:11:10|42812.5|42792.5|42812.5|42792.5|42812.5|42792.5|42812.5|42792.5|6
1632514280000|2021-09-24 20:11:20|42814.2|42794.2|42815|42795|42815|42795|42814.2|42794.2|0
1632514310000|2021-09-24 20:11:50|42813.2|42793.2|42815|42795|42816.7|42796.7|42813.2|42793.2|4
1632514330000|2021-09-24 20:12:10|||||||||1
1632514340000|2021-09-24 20:12:20|||||||||1
1632514350000|2021-09-24 20:12:30|42816.4|42796.4|42816.4|42796.4|42816.4|42796.4|42816.4|42796.4|0
1632514360000|2021-09-24 20:12:40|42821.4|42801.4|42821.4|42801.4|42821.4|42801.4|42821.4|42801.4|3
1632514370000|2021-09-24 20:12:50|||||||||1
1632514390000|2021-09-24 20:13:10|42823.2|42803.2|42823.2|42803.2|42823.2|42803.2|42823.2|42803.2|10
1632514400000|2021-09-24 20:13:20|42823.9|42803.9|42823.9|42803.9|42823.9|42803.9|42823.9|42803.9|10
1632514410000|2021-09-24 20:13:30|42822.1|42802.1|42804.6|42784.6|42822.1|42802.1|42802.1|42782.1|11
1632514420000|2021-09-24 20:13:40|||||||||1
1632514430000|2021-09-24 20:13:50|42806.4|42786.4|42806.4|42786.4|42806.4|42786.4|42806.4|42786.4|10
1632514440000|2021-09-24 20:14:00|42802.1|42782.1|42799.6|42779.6|42802.1|42782.1|42799.6|42779.6|3
1632514450000|2021-09-24 20:14:10|42802.1|42782.1|42802.1|42782.1|42802.1|42782.1|42802.1|42782.1|1
1632514470000|2021-09-24 20:14:30|42804.6|42784.6|42804.6|42784.6|42804.6|42784.6|42804.6|42784.6|5
1632514490000|2021-09-24 20:14:50|||||||||5
1632514540000|2021-09-24 20:15:40|42802.1|42782.1|42802.1|42782.1|42802.1|42782.1|42802.1|42782.1|0
1632514560000|2021-09-24 20:16:00|42799.6|42779.6|42802.1|42782.1|42802.1|42782.1|42799.6|42779.6|9
1632514620000|2021-09-24 20:17:00|||||||||1
1632514730000|2021-09-24 20:18:50|42803.9|42783.9|42804.6|42784.6|42804.6|42784.6|42803.9|42783.9|1
1632514780000|2021-09-24 20:19:40|||||||||1
1632514840000|2021-09-24 20:20:40|||||||||12
1632514850000|2021-09-24 20:20:50|||||||||5
1632514900000|2021-09-24 20:21:40|||||||||1
1632514920000|2021-09-24 20:22:00|||||||||1
1632515060000|2021-09-24 20:24:20|42806.4|42786.4|42806.4|42786.4|42806.4|42786.4|42806.4|42786.4|1
1632515070000|2021-09-24 20:24:30|42807.1|42787.1|42805.4|42785.4|42807.1|42787.1|42805.4|42785.4|1
1632515080000|2021-09-24 20:24:40|42809.6|42789.6|42809.6|42789.6|42809.6|42789.6|42809.6|42789.6|2
1632515120000|2021-09-24 20:25:20|42811.4|42791.4|42812.1|42792.1|42812.1|42792.1|42811.4|42791.4|0
1632515130000|2021-09-24 20:25:30|42810.4|42790.4|42810.4|42790.4|42810.4|42790.4|42810.4|42790.4|0
1632515140000|2021-09-24 20:25:40|42812.1|42792.1|42812.1|42792.1|42812.1|42792.1|42812.1|42792.1|1
1632515160000|2021-09-24 20:26:00|||||||||6
1632515260000|2021-09-24 20:27:40|42811.4|42791.4|42809.6|42789.6|42811.4|42791.4|42809.6|42789.6|10
1632515270000|2021-09-24 20:27:50|42808.9|42788.9|42804.6|42784.6|42808.9|42788.9|42804.6|42784.6|5
1632515290000|2021-09-24 20:28:10|42801.1|42781.1|42797.9|42777.9|42801.1|42781.1|42797.9|42777.9|1
1632515310000|2021-09-24 20:28:30|||||||||8
1632515320000|2021-09-24 20:28:40|||||||||7
1632515330000|2021-09-24 20:28:50|42798.6|42778.6|42800.4|42780.4|42800.4|42780.4|42798.6|42778.6|35
1632515340000|2021-09-24 20:29:00|||||||||32
1632515350000|2021-09-24 20:29:10|42799.6|42779.6|42799.6|42779.6|42799.6|42779.6|42797.9|42777.9|8
1632515360000|2021-09-24 20:29:20|42801.4|42781.4|42802.1|42782.1|42802.1|42782.1|42801.4|42781.4|0
1632515370000|2021-09-24 20:29:30|42802.9|42782.9|42804.6|42784.6|42804.6|42784.6|42802.9|42782.9|1
1632515380000|2021-09-24 20:29:40|42802.9|42782.9|42802.1|42782.1|42802.9|42782.9|42801.4|42781.4|6
1632515390000|2021-09-24 20:29:50|42801.4|42781.4|42802.1|42782.1|42802.1|42782.1|42801.4|42781.4|6
1632515400000|2021-09-24 20:30:00|42807.1|42787.1|42807.1|42787.1|42807.1|42787.1|42807.1|42787.1|3
1632515440000|2021-09-24 20:30:40|||||||||28
1632515450000|2021-09-24 20:30:50|||||||||6
1632515480000|2021-09-24 20:31:20|42804.6|42784.6|42804.6|42784.6|42804.6|42784.6|42804.6|42784.6|1
1632515570000|2021-09-24 20:32:50|42802.1|42782.1|42802.1|42782.1|42802.1|42782.1|42802.1|42782.1|1
1632515580000|2021-09-24 20:33:00|42802.9|42782.9|42802.1|42782.1|42804.6|42784.6|42802.1|42782.1|1
1632515590000|2021-09-24 20:33:10|42804.6|42784.6|42802.9|42782.9|42804.6|42784.6|42802.9|42782.9|1
1632515610000|2021-09-24 20:33:30|42802.1|42782.1|42802.1|42782.1|42802.1|42782.1|42802.1|42782.1|0
1632515630000|2021-09-24 20:33:50|42800.4|42780.4|42800.4|42780.4|42800.4|42780.4|42800.4|42780.4|2
1632515640000|2021-09-24 20:34:00|42801.1|42781.1|42802.9|42782.9|42802.9|42782.9|42801.1|42781.1|1
1632515650000|2021-09-24 20:34:10|42800.4|42780.4|42800.4|42780.4|42800.4|42780.4|42800.4|42780.4|0
1632515700000|2021-09-24 20:35:00|42801.1|42781.1|42802.9|42782.9|42802.9|42782.9|42801.1|42781.1|1
1632515740000|2021-09-24 20:35:40|42802.1|42782.1|42802.1|42782.1|42802.1|42782.1|42802.1|42782.1|4
1632515750000|2021-09-24 20:35:50|42800.7|42780.7|42799.2|42779.2|42800.7|42780.7|42799.2|42779.2|117
1632515760000|2021-09-24 20:36:00|42798.5|42778.5|42797|42777|42798.5|42778.5|42794.2|42774.2|77
1632515770000|2021-09-24 20:36:10|42792|42772|42791.3|42771.3|42792|42772|42791.3|42771.3|148
1632515780000|2021-09-24 20:36:20|42790.5|42770.5|42786.3|42766.3|42790.5|42770.5|42786.3|42766.3|110
1632515790000|2021-09-24 20:36:30|||||||||4
1632515820000|2021-09-24 20:37:00|42789.5|42769.5|42789.8|42769.8|42791.3|42771.3|42789.5|42769.5|9
1632515860000|2021-09-24 20:37:40|42787.3|42767.3|42785.5|42765.5|42789.1|42769.1|42785.5|42765.5|4
1632515880000|2021-09-24 20:38:00|42784.8|42764.8|42784.8|42764.8|42784.8|42764.8|42784.8|42764.8|3
1632515910000|2021-09-24 20:38:30|42784.1|42764.1|42782.3|42762.3|42784.1|42764.1|42782.3|42762.3|2
1632515920000|2021-09-24 20:38:40|42784.1|42764.1|42784.1|42764.1|42784.1|42764.1|42784.1|42764.1|3
1632515940000|2021-09-24 20:39:00|42782.3|42762.3|42784.1|42764.1|42784.1|42764.1|42782.3|42762.3|6
1632515970000|2021-09-24 20:39:30|||||||||1
1632516000000|2021-09-24 20:40:00|42786.6|42766.6|42786.6|42766.6|42786.6|42766.6|42786.6|42766.6|2
1632516030000|2021-09-24 20:40:30|42788.4|42768.4|42789.1|42769.1|42790.9|42770.9|42788.4|42768.4|4
1632516040000|2021-09-24 20:40:40|42786.6|42766.6|42786.6|42766.6|42786.6|42766.6|42786.6|42766.6|2
1632516110000|2021-09-24 20:41:50|||||||||2
1632516130000|2021-09-24 20:42:10|42785.9|42765.9|42787.6|42767.6|42787.6|42767.6|42785.1|42765.1|5
1632516160000|2021-09-24 20:42:40|||||||||217
1632516170000|2021-09-24 20:42:50|42786.9|42766.9|42791.9|42771.9|42791.9|42771.9|42786.9|42766.9|141
1632516180000|2021-09-24 20:43:00|||||||||73
1632516190000|2021-09-24 20:43:10|42792.6|42772.6|42792.6|42772.6|42792.6|42772.6|42792.6|42772.6|67
1632516200000|2021-09-24 20:43:20|42790.1|42770.1|42790.1|42770.1|42790.1|42770.1|42790.1|42770.1|0
1632516210000|2021-09-24 20:43:30|42792.6|42772.6|42791.9|42771.9|42792.6|42772.6|42791.9|42771.9|1
1632516220000|2021-09-24 20:43:40|||||||||90
1632516260000|2021-09-24 20:44:20|||||||||3
1632516290000|2021-09-24 20:44:50|42789.4|42769.4|42789.4|42769.4|42789.4|42769.4|42789.4|42769.4|2
1632516300000|2021-09-24 20:45:00|42791.9|42771.9|42791.9|42771.9|42791.9|42771.9|42791.9|42771.9|0
1632516310000|2021-09-24 20:45:10|||||||||1
1632516340000|2021-09-24 20:45:40|42789.4|42769.4|42787.6|42767.6|42789.4|42769.4|42787.6|42767.6|2
1632516390000|2021-09-24 20:46:30|||||||||6
1632516450000|2021-09-24 20:47:30|42786.9|42766.9|42786.9|42766.9|42786.9|42766.9|42786.9|42766.9|1
1632516460000|2021-09-24 20:47:40|42785.1|42765.1|42782.6|42762.6|42785.1|42765.1|42782.6|42762.6|3
1632516550000|2021-09-24 20:49:10|||||||||1
1632516560000|2021-09-24 20:49:20|42783.3|42763.3|42783.3|42763.3|42783.3|42763.3|42783.3|42763.3|0
1632516600000|2021-09-24 20:50:00|||||||||1
1632516610000|2021-09-24 20:50:10|||||||||1
1632516640000|2021-09-24 20:50:40|42786.6|42766.6|42786.6|42766.6|42786.6|42766.6|42786.6|42766.6|5
1632516720000|2021-09-24 20:52:00|||||||||6
1632516730000|2021-09-24 20:52:10|||||||||1
1632516770000|2021-09-24 20:52:50|42784.8|42764.8|42784.8|42764.8|42784.8|42764.8|42784.8|42764.8|2
1632516830000|2021-09-24 20:53:50|||||||||13
1632516880000|2021-09-24 20:54:40|||||||||1
1632516900000|2021-09-24 20:55:00|||||||||4
1632516910000|2021-09-24 20:55:10|||||||||4
1632516930000|2021-09-24 20:55:30|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|3
1632516940000|2021-09-24 20:55:40|42779.1|42759.1|42778.3|42758.3|42779.1|42759.1|42778.3|42758.3|1
1632516960000|2021-09-24 20:56:00|42775.1|42755.1|42775.8|42755.8|42775.8|42755.8|42775.1|42755.1|0
1632516970000|2021-09-24 20:56:10|42777.6|42757.6|42777.6|42757.6|42777.6|42757.6|42777.6|42757.6|1
1632517000000|2021-09-24 20:56:40|42778.3|42758.3|42778.3|42758.3|42778.3|42758.3|42778.3|42758.3|5
1632517020000|2021-09-24 20:57:00|42780.1|42760.1|42780.8|42760.8|42780.8|42760.8|42780.1|42760.1|11
1632517060000|2021-09-24 20:57:40|||||||||1
1632517100000|2021-09-24 20:58:20|||||||||1
1632517120000|2021-09-24 20:58:40|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|6
1632517130000|2021-09-24 20:58:50|42785.1|42765.1|42785.8|42765.8|42785.8|42765.8|42785.1|42765.1|0
1632517140000|2021-09-24 20:59:00|||||||||4
1632517150000|2021-09-24 20:59:10|42787.3|42767.3|42787.3|42767.3|42787.3|42767.3|42787.3|42767.3|0
1632517160000|2021-09-24 20:59:20|42789.1|42769.1|42789.8|42769.8|42789.8|42769.8|42789.1|42769.1|0
1632517170000|2021-09-24 20:59:30|42790.5|42770.5|42789.1|42769.1|42793|42773|42789.1|42769.1|3
1632517180000|2021-09-24 20:59:40|42786.6|42766.6|42786.6|42766.6|42786.6|42766.6|42786.6|42766.6|0
1632517190000|2021-09-24 20:59:50|42787.3|42767.3|42787.3|42767.3|42787.3|42767.3|42787.3|42767.3|0
1632693600000|2021-09-26 22:00:00|42861.2|42841.2|42862.8|42842.8|42862.8|42842.8|42861.2|42841.2|7
1632693610000|2021-09-26 22:00:10|42864.5|42844.5|42837.8|42817.8|42873.7|42853.7|42837.8|42817.8|7
1632693620000|2021-09-26 22:00:20|42838.6|42818.6|42848.7|42828.7|42848.7|42828.7|42838.6|42818.6|4
1632693630000|2021-09-26 22:00:30|42849.5|42829.5|42856.1|42836.1|42856.1|42836.1|42847.8|42827.8|2
1632693640000|2021-09-26 22:00:40|||||||||2
1632693650000|2021-09-26 22:00:50|42857.8|42837.8|42856.1|42836.1|42858.6|42838.6|42856.1|42836.1|0
1632693660000|2021-09-26 22:01:00|42853.6|42833.6|42841.1|42821.1|42853.6|42833.6|42841.1|42821.1|7
1632693670000|2021-09-26 22:01:10|42840.3|42820.3|42840.3|42820.3|42840.3|42820.3|42840.3|42820.3|0
1632693680000|2021-09-26 22:01:20|42838.6|42818.6|42842|42822|42842|42822|42838.6|42818.6|2
1632693690000|2021-09-26 22:01:30|||||||||3
1632693700000|2021-09-26 22:01:40|||||||||2
1632693720000|2021-09-26 22:02:00|42842.8|42822.8|42842.8|42822.8|42842.8|42822.8|42842.8|42822.8|1
1632693750000|2021-09-26 22:02:30|42847.8|42827.8|42847.8|42827.8|42847.8|42827.8|42847.8|42827.8|4
1632693760000|2021-09-26 22:02:40|42848.6|42828.6|42848.6|42828.6|42848.6|42828.6|42848.6|42828.6|1
1632693770000|2021-09-26 22:02:50|42850.3|42830.3|42851.1|42831.1|42851.1|42831.1|42850.3|42830.3|6
1632693780000|2021-09-26 22:03:00|42851.9|42831.9|42851.2|42831.2|42855.3|42835.3|42851.2|42831.2|12
1632693790000|2021-09-26 22:03:10|42849.7|42829.7|42849.7|42829.7|42849.7|42829.7|42849.7|42829.7|3
1632693810000|2021-09-26 22:03:30|||||||||1
1632693820000|2021-09-26 22:03:40|42848.9|42828.9|42848.9|42828.9|42848.9|42828.9|42848.9|42828.9|7
1632693850000|2021-09-26 22:04:10|42848.1|42828.1|42848.1|42828.1|42848.1|42828.1|42848.1|42828.1|0
1632693870000|2021-09-26 22:04:30|42846.4|42826.4|42846.4|42826.4|42846.4|42826.4|42846.4|42826.4|4
1632693880000|2021-09-26 22:04:40|42844.7|42824.7|42844.7|42824.7|42844.7|42824.7|42844.7|42824.7|2
1632693890000|2021-09-26 22:04:50|42842.3|42822.3|42838.9|42818.9|42842.3|42822.3|42838.9|42818.9|0
1632693900000|2021-09-26 22:05:00|42837.3|42817.3|42835.6|42815.6|42837.3|42817.3|42835.6|42815.6|2
1632693940000|2021-09-26 22:05:40|42834.8|42814.8|42824.8|42804.8|42834.8|42814.8|42824.8|42804.8|7
1632693950000|2021-09-26 22:05:50|42824|42804|42824.8|42804.8|42824.8|42804.8|42822.3|42802.3|1
1632693980000|2021-09-26 22:06:20|42827.3|42807.3|42827.3|42807.3|42827.3|42807.3|42827.3|42807.3|4
1632693990000|2021-09-26 22:06:30|42833.1|42813.1|42833.1|42813.1|42833.1|42813.1|42833.1|42813.1|2
1632694050000|2021-09-26 22:07:30|||||||||3
1632694060000|2021-09-26 22:07:40|42835.6|42815.6|42835.6|42815.6|42835.6|42815.6|42835.6|42815.6|0
1632694070000|2021-09-26 22:07:50|||||||||1
1632694140000|2021-09-26 22:09:00|42837.3|42817.3|42838.1|42818.1|42838.1|42818.1|42837.3|42817.3|1
1632694150000|2021-09-26 22:09:10|42838.9|42818.9|42838.9|42818.9|42838.9|42818.9|42838.9|42818.9|3
1632694160000|2021-09-26 22:09:20|42844|42824|42844|42824|42844|42824|42844|42824|1
1632694230000|2021-09-26 22:10:30|42845.7|42825.7|42846.5|42826.5|42846.5|42826.5|42845.7|42825.7|0
1632694290000|2021-09-26 22:11:30|||||||||1
1632694300000|2021-09-26 22:11:40|42848.9|42828.9|42852.3|42832.3|42852.3|42832.3|42848.9|42828.9|2
1632694310000|2021-09-26 22:11:50|42857.3|42837.3|42859.8|42839.8|42859.8|42839.8|42857.3|42837.3|0
1632694330000|2021-09-26 22:12:10|42863.1|42843.1|42863.1|42843.1|42863.1|42843.1|42863.1|42843.1|1
1632694350000|2021-09-26 22:12:30|42865.6|42845.6|42865.6|42845.6|42865.6|42845.6|42865.6|42845.6|0
1632694360000|2021-09-26 22:12:40|42867.2|42847.2|42867.2|42847.2|42867.2|42847.2|42867.2|42847.2|5
1632694370000|2021-09-26 22:12:50|42867.1|42847.1|42867.9|42847.9|42867.9|42847.9|42867.1|42847.1|7
1632694380000|2021-09-26 22:13:00|||||||||1
1632694390000|2021-09-26 22:13:10|42867.1|42847.1|42867.1|42847.1|42867.1|42847.1|42867.1|42847.1|3
1632694410000|2021-09-26 22:13:30|||||||||1
1632694420000|2021-09-26 22:13:40|42866.4|42846.4|42863.1|42843.1|42866.4|42846.4|42863.1|42843.1|1
1632694440000|2021-09-26 22:14:00|||||||||1
1632694450000|2021-09-26 22:14:10|||||||||6
1632694470000|2021-09-26 22:14:30|42866.4|42846.4|42868.1|42848.1|42868.1|42848.1|42866.4|42846.4|2
1632694490000|2021-09-26 22:14:50|42868.9|42848.9|42870.6|42850.6|42870.6|42850.6|42868.9|42848.9|6
1632694500000|2021-09-26 22:15:00|42868.1|42848.1|42872.3|42852.3|42872.3|42852.3|42868.1|42848.1|3
1632694510000|2021-09-26 22:15:10|42873.1|42853.1|42873.1|42853.1|42873.1|42853.1|42873.1|42853.1|4
1632694540000|2021-09-26 22:15:40|42873.9|42853.9|42876.2|42856.2|42880.4|42860.4|42873.1|42853.1|19
1632694610000|2021-09-26 22:16:50|42879.6|42859.6|42876.2|42856.2|42881.2|42861.2|42876.2|42856.2|2
1632694620000|2021-09-26 22:17:00|42881.2|42861.2|42878.7|42858.7|42881.2|42861.2|42877.9|42857.9|3
1632694630000|2021-09-26 22:17:10|42880.4|42860.4|42878.7|42858.7|42880.4|42860.4|42878.7|42858.7|0
1632694640000|2021-09-26 22:17:20|42880.4|42860.4|42881.2|42861.2|42881.2|42861.2|42880.4|42860.4|0
1632694650000|2021-09-26 22:17:30|42880.4|42860.4|42881.4|42861.4|42882.1|42862.1|42879.6|42859.6|4
1632694680000|2021-09-26 22:18:00|42879.6|42859.6|42882.1|42862.1|42882.1|42862.1|42879.6|42859.6|2
1632694690000|2021-09-26 22:18:10|42881.4|42861.4|42882.1|42862.1|42882.1|42862.1|42881.4|42861.4|0
1632694700000|2021-09-26 22:18:20|42884.6|42864.6|42891.4|42871.4|42891.4|42871.4|42884.6|42864.6|4
1632694710000|2021-09-26 22:18:30|42895.6|42875.6|42895.6|42875.6|42895.6|42875.6|42895.6|42875.6|0
1632694730000|2021-09-26 22:18:50|42894.8|42874.8|42893.1|42873.1|42894.8|42874.8|42893.1|42873.1|1
1632694750000|2021-09-26 22:19:10|42902.4|42882.4|42902.4|42882.4|42902.4|42882.4|42902.4|42882.4|8
1632694760000|2021-09-26 22:19:20|42905.7|42885.7|42904|42884|42905.7|42885.7|42904|42884|1
1632694800000|2021-09-26 22:20:00|42897.9|42877.9|42887.9|42867.9|42897.9|42877.9|42887.9|42867.9|7
1632694810000|2021-09-26 22:20:10|42887.1|42867.1|42881.2|42861.2|42887.1|42867.1|42881.2|42861.2|3
1632694820000|2021-09-26 22:20:20|42880.4|42860.4|42880.4|42860.4|42880.4|42860.4|42877.9|42857.9|0
1632694830000|2021-09-26 22:20:30|42881.2|42861.2|42881.2|42861.2|42881.2|42861.2|42881.2|42861.2|0
1632694850000|2021-09-26 22:20:50|||||||||1
1632694860000|2021-09-26 22:21:00|42880.4|42860.4|42880.4|42860.4|42880.4|42860.4|42880.4|42860.4|2
1632694920000|2021-09-26 22:22:00|42878.7|42858.7|42878.7|42858.7|42878.7|42858.7|42878.7|42858.7|1
1632694940000|2021-09-26 22:22:20|||||||||1
1632694980000|2021-09-26 22:23:00|42880.4|42860.4|42857.9|42837.9|42880.4|42860.4|42856.2|42836.2|29
1632694990000|2021-09-26 22:23:10|42859.6|42839.6|42865.4|42845.4|42865.4|42845.4|42859.6|42839.6|2
1632695000000|2021-09-26 22:23:20|||||||||1
1632695010000|2021-09-26 22:23:30|||||||||1
1632695040000|2021-09-26 22:24:00|42863.7|42843.7|42863.7|42843.7|42863.7|42843.7|42863.7|42843.7|1
1632695050000|2021-09-26 22:24:10|||||||||1
1632695060000|2021-09-26 22:24:20|42861.2|42841.2|42857.9|42837.9|42861.2|42841.2|42855.4|42835.4|5
1632695080000|2021-09-26 22:24:40|42854.6|42834.6|42854.6|42834.6|42854.6|42834.6|42854.6|42834.6|3
1632695090000|2021-09-26 22:24:50|42855.4|42835.4|42852.9|42832.9|42855.4|42835.4|42852.9|42832.9|2
1632695100000|2021-09-26 22:25:00|42854.6|42834.6|42847|42827|42854.6|42834.6|42847|42827|1
1632695110000|2021-09-26 22:25:10|42846.2|42826.2|42844.5|42824.5|42846.2|42826.2|42843.7|42823.7|0
1632695120000|2021-09-26 22:25:20|42846.2|42826.2|42843.7|42823.7|42846.2|42826.2|42843.7|42823.7|0
1632695130000|2021-09-26 22:25:30|42845.4|42825.4|42843.7|42823.7|42846.2|42826.2|42843.7|42823.7|0
1632695150000|2021-09-26 22:25:50|42844.5|42824.5|42847.9|42827.9|42847.9|42827.9|42844.5|42824.5|0
1632695170000|2021-09-26 22:26:10|42848.7|42828.7|42842.9|42822.9|42850.4|42830.4|42842.9|42822.9|21
1632695180000|2021-09-26 22:26:20|||||||||2
1632695190000|2021-09-26 22:26:30|42842.1|42822.1|42842.1|42822.1|42842.1|42822.1|42842.1|42822.1|0
1632695210000|2021-09-26 22:26:50|42842.9|42822.9|42842.9|42822.9|42842.9|42822.9|42842.9|42822.9|0
1632695220000|2021-09-26 22:27:00|42842.1|42822.1|42842.1|42822.1|42842.1|42822.1|42840.4|42820.4|3
1632695230000|2021-09-26 22:27:10|42840.4|42820.4|42845.4|42825.4|42845.4|42825.4|42840.4|42820.4|24
1632695280000|2021-09-26 22:28:00|42843.7|42823.7|42842.9|42822.9|42843.7|42823.7|42842.9|42822.9|6
1632695290000|2021-09-26 22:28:10|42841.2|42821.2|42837.9|42817.9|42841.2|42821.2|42837.9|42817.9|15
1632695310000|2021-09-26 22:28:30|42836.2|42816.2|42836.2|42816.2|42836.2|42816.2|42836.2|42816.2|0
1632695320000|2021-09-26 22:28:40|42835.4|42815.4|42835.4|42815.4|42835.4|42815.4|42835.4|42815.4|1
1632695330000|2021-09-26 22:28:50|||||||||2
1632695370000|2021-09-26 22:29:30|42837.9|42817.9|42837.9|42817.9|42837.9|42817.9|42837.9|42817.9|1
1632695380000|2021-09-26 22:29:40|42833.7|42813.7|42833.7|42813.7|42833.7|42813.7|42833.7|42813.7|5
1632695390000|2021-09-26 22:29:50|42832.9|42812.9|42832.9|42812.9|42832.9|42812.9|42832.9|42812.9|1
1632695410000|2021-09-26 22:30:10|42830.4|42810.4|42830.4|42810.4|42830.4|42810.4|42830.4|42810.4|1
1632695420000|2021-09-26 22:30:20|42831.2|42811.2|42832.9|42812.9|42832.9|42812.9|42830.4|42810.4|1
1632695430000|2021-09-26 22:30:30|42834.6|42814.6|42834.6|42814.6|42834.6|42814.6|42834.6|42814.6|1
1632695440000|2021-09-26 22:30:40|42836.3|42816.3|42840.4|42820.4|42840.4|42820.4|42836.3|42816.3|1
1632695450000|2021-09-26 22:30:50|42842|42822|42845.4|42825.4|42845.4|42825.4|42842|42822|2
1632695460000|2021-09-26 22:31:00|42847.9|42827.9|42845.4|42825.4|42847.9|42827.9|42845.4|42825.4|0
1632695490000|2021-09-26 22:31:30|||||||||2
1632695510000|2021-09-26 22:31:50|||||||||2
1632695520000|2021-09-26 22:32:00|42847.1|42827.1|42844.6|42824.6|42847.9|42827.9|42844.6|42824.6|0
1632695530000|2021-09-26 22:32:10|42845.4|42825.4|42845.4|42825.4|42845.4|42825.4|42845.4|42825.4|0
1632695540000|2021-09-26 22:32:20|42846.2|42826.2|42847.9|42827.9|42847.9|42827.9|42846.2|42826.2|1
1632695550000|2021-09-26 22:32:30|42846.2|42826.2|42842.9|42822.9|42846.2|42826.2|42842.9|42822.9|0
1632695560000|2021-09-26 22:32:40|42845.4|42825.4|42846.2|42826.2|42847.9|42827.9|42845.4|42825.4|0
1632695570000|2021-09-26 22:32:50|42845.4|42825.4|42845.4|42825.4|42845.4|42825.4|42845.4|42825.4|1
1632695580000|2021-09-26 22:33:00|42847.1|42827.1|42847.9|42827.9|42847.9|42827.9|42847.1|42827.1|0
1632695590000|2021-09-26 22:33:10|||||||||1
1632695600000|2021-09-26 22:33:20|42850.4|42830.4|42850.4|42830.4|42852.9|42832.9|42850.4|42830.4|1
1632695610000|2021-09-26 22:33:30|42852.9|42832.9|42850.4|42830.4|42852.9|42832.9|42850.4|42830.4|3
1632695630000|2021-09-26 22:33:50|||||||||9
1632695640000|2021-09-26 22:34:00|42849.6|42829.6|42849.6|42829.6|42849.6|42829.6|42849.6|42829.6|3
1632695660000|2021-09-26 22:34:20|42844.6|42824.6|42844.6|42824.6|42844.6|42824.6|42844.6|42824.6|0
1632695710000|2021-09-26 22:35:10|42842.1|42822.1|42840.4|42820.4|42842.1|42822.1|42840.4|42820.4|0
1632695770000|2021-09-26 22:36:10|||||||||1
1632695790000|2021-09-26 22:36:30|||||||||1
1632695800000|2021-09-26 22:36:40|42842.9|42822.9|42843.7|42823.7|42843.7|42823.7|42842.9|42822.9|1
1632695810000|2021-09-26 22:36:50|42842.9|42822.9|42842.9|42822.9|42843.7|42823.7|42842.9|42822.9|1
1632695820000|2021-09-26 22:37:00|42844.6|42824.6|42845.4|42825.4|42845.4|42825.4|42844.6|42824.6|5
1632695830000|2021-09-26 22:37:10|42848.8|42828.8|42848.8|42828.8|42848.8|42828.8|42848.8|42828.8|4
1632695840000|2021-09-26 22:37:20|42851.2|42831.2|42851.2|42831.2|42851.2|42831.2|42851.2|42831.2|2
1632695880000|2021-09-26 22:38:00|42854.6|42834.6|42854.6|42834.6|42854.6|42834.6|42854.6|42834.6|2
1632695920000|2021-09-26 22:38:40|42857|42837|42857.8|42837.8|42857.8|42837.8|42857|42837|0
1632695930000|2021-09-26 22:38:50|42857|42837|42854.5|42834.5|42857|42837|42854.5|42834.5|3
1632695950000|2021-09-26 22:39:10|42852.8|42832.8|42852|42832|42852.8|42832.8|42852|42832|2
1632695960000|2021-09-26 22:39:20|||||||||3
1632695980000|2021-09-26 22:39:40|42850.3|42830.3|42850.3|42830.3|42850.3|42830.3|42850.3|42830.3|0
1632696000000|2021-09-26 22:40:00|42852|42832|42852|42832|42852|42832|42850.3|42830.3|2
1632696040000|2021-09-26 22:40:40|42851.2|42831.2|42851.2|42831.2|42851.2|42831.2|42851.2|42831.2|1
1632696050000|2021-09-26 22:40:50|42849.5|42829.5|42847|42827|42849.5|42829.5|42847|42827|1
1632696060000|2021-09-26 22:41:00|42845.3|42825.3|42845.3|42825.3|42845.3|42825.3|42845.3|42825.3|0
1632696150000|2021-09-26 22:42:30|42843.6|42823.6|42842.8|42822.8|42843.6|42823.6|42842.8|42822.8|0
1632696240000|2021-09-26 22:44:00|||||||||2
1632696250000|2021-09-26 22:44:10|42847|42827|42847|42827|42847|42827|42847|42827|3
1632696300000|2021-09-26 22:45:00|42847.8|42827.8|42849.5|42829.5|42849.5|42829.5|42847.8|42827.8|1
1632696310000|2021-09-26 22:45:10|42852|42832|42852|42832|42852|42832|42852|42832|1
1632696340000|2021-09-26 22:45:40|42854.5|42834.5|42861.2|42841.2|42861.2|42841.2|42854.5|42834.5|2
1632696350000|2021-09-26 22:45:50|42862.9|42842.9|42862.9|42842.9|42862.9|42842.9|42862.9|42842.9|0
1632696360000|2021-09-26 22:46:00|42863.7|42843.7|42862.8|42842.8|42863.7|42843.7|42862.8|42842.8|0
1632696400000|2021-09-26 22:46:40|42861|42841|42860.3|42840.3|42861|42841|42860.3|42840.3|0
1632696410000|2021-09-26 22:46:50|42855.3|42835.3|42850.1|42830.1|42855.3|42835.3|42850.1|42830.1|0
1632696420000|2021-09-26 22:47:00|42851.8|42831.8|42850.1|42830.1|42851.8|42831.8|42850.1|42830.1|0
1632696430000|2021-09-26 22:47:10|42848.5|42828.5|42846.8|42826.8|42848.5|42828.5|42846.8|42826.8|1
1632696440000|2021-09-26 22:47:20|42846|42826|42846|42826|42846|42826|42846|42826|0
1632696450000|2021-09-26 22:47:30|42845.3|42825.3|42845.3|42825.3|42845.3|42825.3|42845.3|42825.3|0
1632696470000|2021-09-26 22:47:50|42843.5|42823.5|42843.5|42823.5|42843.5|42823.5|42843.5|42823.5|1
1632696480000|2021-09-26 22:48:00|42846|42826|42846|42826|42846|42826|42846|42826|1
1632696490000|2021-09-26 22:48:10|42845.3|42825.3|42845.3|42825.3|42845.3|42825.3|42845.3|42825.3|0
1632696510000|2021-09-26 22:48:30|42843.5|42823.5|42842.8|42822.8|42843.5|42823.5|42842.8|42822.8|1
1632696540000|2021-09-26 22:49:00|42840.3|42820.3|42840.3|42820.3|42840.3|42820.3|42840.3|42820.3|0
1632696550000|2021-09-26 22:49:10|42842.8|42822.8|42842.8|42822.8|42842.8|42822.8|42842.8|42822.8|0
1632696590000|2021-09-26 22:49:50|42842|42822|42842.8|42822.8|42842.8|42822.8|42842|42822|1
1632696600000|2021-09-26 22:50:00|42845.3|42825.3|42845.3|42825.3|42845.3|42825.3|42845.3|42825.3|1
1632696620000|2021-09-26 22:50:20|42847.8|42827.8|42850.3|42830.3|42852.8|42832.8|42847.8|42827.8|0
1632696630000|2021-09-26 22:50:30|42852|42832|42852.8|42832.8|42852.8|42832.8|42850.3|42830.3|0
1632696640000|2021-09-26 22:50:40|42851|42831|42850.3|42830.3|42851|42831|42850.3|42830.3|0
1632696670000|2021-09-26 22:51:10|42852|42832|42852.8|42832.8|42852.8|42832.8|42852|42832|0
1632696760000|2021-09-26 22:52:40|||||||||3
1632696790000|2021-09-26 22:53:10|42853.5|42833.5|42853.5|42833.5|42853.5|42833.5|42853.5|42833.5|0
1632696800000|2021-09-26 22:53:20|42854.3|42834.3|42857.8|42837.8|42857.8|42837.8|42854.3|42834.3|3
1632696840000|2021-09-26 22:54:00|42856|42836|42851|42831|42856|42836|42851|42831|1
1632696900000|2021-09-26 22:55:00|42851.8|42831.8|42851|42831|42853.5|42833.5|42851|42831|0
1632696910000|2021-09-26 22:55:10|42853.5|42833.5|42853.5|42833.5|42853.5|42833.5|42853.5|42833.5|0
1632696930000|2021-09-26 22:55:30|42851|42831|42851|42831|42851|42831|42851|42831|0
1632696980000|2021-09-26 22:56:20|42853.5|42833.5|42851|42831|42853.5|42833.5|42851|42831|0
1632696990000|2021-09-26 22:56:30|42853.5|42833.5|42853.5|42833.5|42853.5|42833.5|42853.5|42833.5|1
1632697010000|2021-09-26 22:56:50|||||||||1
1632697030000|2021-09-26 22:57:10|42851.8|42831.8|42853.5|42833.5|42853.5|42833.5|42851.8|42831.8|0
1632697040000|2021-09-26 22:57:20|42851.8|42831.8|42849.3|42829.3|42851.8|42831.8|42848.5|42828.5|0
1632697050000|2021-09-26 22:57:30|42848.5|42828.5|42848.5|42828.5|42848.5|42828.5|42848.5|42828.5|0
1632697070000|2021-09-26 22:57:50|42851|42831|42853.5|42833.5|42853.5|42833.5|42851|42831|0
1632697080000|2021-09-26 22:58:00|42851.8|42831.8|42851|42831|42851.8|42831.8|42851|42831|0
1632697140000|2021-09-26 22:59:00|42850.2|42830.2|42848.5|42828.5|42850.2|42830.2|42848.5|42828.5|1
1632697200000|2021-09-26 23:00:00|42851|42831|42851|42831|42851|42831|42851|42831|0
1632697210000|2021-09-26 23:00:10|42853.5|42833.5|42853.5|42833.5|42853.5|42833.5|42851.8|42831.8|4
1632697220000|2021-09-26 23:00:20|42855.2|42835.2|42858.5|42838.5|42858.5|42838.5|42855.2|42835.2|7
1632697260000|2021-09-26 23:01:00|42857.7|42837.7|42857.7|42837.7|42857.7|42837.7|42857.7|42837.7|0
1632697270000|2021-09-26 23:01:10|42858.5|42838.5|42858.5|42838.5|42858.5|42838.5|42857.7|42837.7|0
1632697280000|2021-09-26 23:01:20|42857.7|42837.7|42858.5|42838.5|42858.5|42838.5|42857.7|42837.7|0
1632697290000|2021-09-26 23:01:30|42857.7|42837.7|42858.5|42838.5|42858.5|42838.5|42857.7|42837.7|0
1632697300000|2021-09-26 23:01:40|42859.3|42839.3|42859.3|42839.3|42859.3|42839.3|42859.3|42839.3|0
1632697320000|2021-09-26 23:02:00|42857.6|42837.6|42856.8|42836.8|42857.6|42837.6|42856.8|42836.8|1
1632697370000|2021-09-26 23:02:50|42858.5|42838.5|42861.8|42841.8|42861.8|42841.8|42858.5|42838.5|0
1632697390000|2021-09-26 23:03:10|42861|42841|42860.2|42840.2|42861|42841|42858.5|42838.5|0
1632697400000|2021-09-26 23:03:20|42861|42841|42861|42841|42861|42841|42861|42841|0
1632697420000|2021-09-26 23:03:40|42858.5|42838.5|42856.8|42836.8|42858.5|42838.5|42856.8|42836.8|1
1632697440000|2021-09-26 23:04:00|42854.3|42834.3|42852.6|42832.6|42854.3|42834.3|42852.6|42832.6|1
1632697450000|2021-09-26 23:04:10|42851.8|42831.8|42848.5|42828.5|42851.8|42831.8|42848.5|42828.5|0
1632697470000|2021-09-26 23:04:30|42846.8|42826.8|42846|42826|42846.8|42826.8|42846|42826|0
1632697610000|2021-09-26 23:06:50|42846.8|42826.8|42851|42831|42851|42831|42846.8|42826.8|4
1632697630000|2021-09-26 23:07:10|||||||||2
1632697640000|2021-09-26 23:07:20|42851.8|42831.8|42851.8|42831.8|42851.8|42831.8|42851.8|42831.8|0
1632697650000|2021-09-26 23:07:30|42853.4|42833.4|42861.8|42841.8|42861.8|42841.8|42853.4|42833.4|3
1632697660000|2021-09-26 23:07:40|42863.5|42843.5|42863.5|42843.5|42863.5|42843.5|42863.5|42843.5|4
1632697710000|2021-09-26 23:08:30|42865.2|42845.2|42863.5|42843.5|42865.2|42845.2|42863.5|42843.5|0
1632697740000|2021-09-26 23:09:00|42861|42841|42856|42836|42861|42841|42856|42836|3
1632697770000|2021-09-26 23:09:30|42856.8|42836.8|42858.5|42838.5|42858.5|42838.5|42856.8|42836.8|1
1632697850000|2021-09-26 23:10:50|42859.3|42839.3|42859.3|42839.3|42859.3|42839.3|42859.3|42839.3|0
1632697870000|2021-09-26 23:11:10|42862.6|42842.6|42868.5|42848.5|42868.5|42848.5|42862.6|42842.6|3
1632697880000|2021-09-26 23:11:20|42871|42851|42871|42851|42871|42851|42871|42851|0
1632697920000|2021-09-26 23:12:00|42871.8|42851.8|42876.8|42856.8|42876.8|42856.8|42871.8|42851.8|4
1632697930000|2021-09-26 23:12:10|42878.5|42858.5|42886|42866|42886|42866|42878.5|42858.5|2
1632698010000|2021-09-26 23:13:30|||||||||1
1632698020000|2021-09-26 23:13:40|42883.5|42863.5|42883.5|42863.5|42883.5|42863.5|42883.5|42863.5|1
1632698040000|2021-09-26 23:14:00|42881|42861|42882.7|42862.7|42882.7|42862.7|42880.2|42860.2|1
1632698090000|2021-09-26 23:14:50|42891.9|42871.9|42891.2|42871.2|42891.9|42871.9|42889.4|42869.4|6
1632698100000|2021-09-26 23:15:00|42891.9|42871.9|42887.7|42867.7|42891.9|42871.9|42887.7|42867.7|1
1632698120000|2021-09-26 23:15:20|42886.9|42866.9|42881.9|42861.9|42886.9|42866.9|42881.9|42861.9|4
1632698130000|2021-09-26 23:15:30|42879.4|42859.4|42876.9|42856.9|42879.4|42859.4|42876.9|42856.9|0
1632698150000|2021-09-26 23:15:50|42875.2|42855.2|42873.5|42853.5|42875.2|42855.2|42873.5|42853.5|1
1632698220000|2021-09-26 23:17:00|42882.9|42862.9|42882.9|42862.9|42882.9|42862.9|42882.9|42862.9|3
1632698230000|2021-09-26 23:17:10|42884.6|42864.6|42886.9|42866.9|42886.9|42866.9|42884.6|42864.6|0
1632698260000|2021-09-26 23:17:40|42888.6|42868.6|42888.6|42868.6|42888.6|42868.6|42888.6|42868.6|0
1632698280000|2021-09-26 23:18:00|42887.7|42867.7|42891.9|42871.9|42891.9|42871.9|42887.7|42867.7|0
1632698310000|2021-09-26 23:18:30|42892.7|42872.7|42892.7|42872.7|42892.7|42872.7|42892.7|42872.7|0
1632698340000|2021-09-26 23:19:00|42891.9|42871.9|42891.9|42871.9|42891.9|42871.9|42891.9|42871.9|5
1632698350000|2021-09-26 23:19:10|||||||||1
1632698450000|2021-09-26 23:20:50|42892.7|42872.7|42892.7|42872.7|42892.7|42872.7|42892.7|42872.7|0
1632698460000|2021-09-26 23:21:00|42891.9|42871.9|42891.9|42871.9|42891.9|42871.9|42891.9|42871.9|0
1632698480000|2021-09-26 23:21:20|42890.2|42870.2|42890.2|42870.2|42890.2|42870.2|42890.2|42870.2|5
1632698490000|2021-09-26 23:21:30|||||||||1
1632698500000|2021-09-26 23:21:40|42891.9|42871.9|42891.9|42871.9|42891.9|42871.9|42891.9|42871.9|1
1632698620000|2021-09-26 23:23:40|||||||||3
1632698640000|2021-09-26 23:24:00|||||||||1
1632698700000|2021-09-26 23:25:00|42890.2|42870.2|42890.2|42870.2|42890.2|42870.2|42890.2|42870.2|0
1632698710000|2021-09-26 23:25:10|42889.4|42869.4|42889.4|42869.4|42889.4|42869.4|42889.4|42869.4|0
1632698730000|2021-09-26 23:25:30|42891.9|42871.9|42891.9|42871.9|42891.9|42871.9|42891.9|42871.9|5
1632698840000|2021-09-26 23:27:20|||||||||2
1632698850000|2021-09-26 23:27:30|42894.4|42874.4|42894.4|42874.4|42894.4|42874.4|42894.4|42874.4|1
1632698860000|2021-09-26 23:27:40|42892.7|42872.7|42889.4|42869.4|42892.7|42872.7|42889.4|42869.4|0
1632698870000|2021-09-26 23:27:50|42890.2|42870.2|42891.9|42871.9|42891.9|42871.9|42890.2|42870.2|0
1632698880000|2021-09-26 23:28:00|42894.4|42874.4|42892.7|42872.7|42894.4|42874.4|42891.9|42871.9|1
1632698890000|2021-09-26 23:28:10|42891.9|42871.9|42892.7|42872.7|42892.7|42872.7|42891.9|42871.9|2
1632698900000|2021-09-26 23:28:20|||||||||1
1632698910000|2021-09-26 23:28:30|42894.4|42874.4|42894.4|42874.4|42894.4|42874.4|42894.4|42874.4|0
1632698940000|2021-09-26 23:29:00|42892.7|42872.7|42892.7|42872.7|42892.7|42872.7|42892.7|42872.7|2
1632698980000|2021-09-26 23:29:40|42894.4|42874.4|42891.9|42871.9|42894.4|42874.4|42891.9|42871.9|1
1632699000000|2021-09-26 23:30:00|42894.4|42874.4|42889.4|42869.4|42894.4|42874.4|42889.4|42869.4|24
1632699030000|2021-09-26 23:30:30|||||||||1
1632699050000|2021-09-26 23:30:50|42885.2|42865.2|42885.2|42865.2|42885.2|42865.2|42885.2|42865.2|2
1632699060000|2021-09-26 23:31:00|||||||||3
1632699070000|2021-09-26 23:31:10|42872.7|42852.7|42872.7|42852.7|42872.7|42852.7|42872.7|42852.7|1
1632699100000|2021-09-26 23:31:40|42870.2|42850.2|42867.7|42847.7|42870.2|42850.2|42867.7|42847.7|1
1632699110000|2021-09-26 23:31:50|42870.2|42850.2|42870.2|42850.2|42872.7|42852.7|42868.5|42848.5|3
1632699120000|2021-09-26 23:32:00|42871.9|42851.9|42872.7|42852.7|42872.7|42852.7|42871.9|42851.9|0
1632699150000|2021-09-26 23:32:30|42871.9|42851.9|42872.7|42852.7|42872.7|42852.7|42870.2|42850.2|1
1632699160000|2021-09-26 23:32:40|42871|42851|42867.7|42847.7|42871|42851|42867.7|42847.7|2
1632699170000|2021-09-26 23:32:50|||||||||1
1632699180000|2021-09-26 23:33:00|42869.4|42849.4|42867.7|42847.7|42869.4|42849.4|42867.7|42847.7|1
1632699200000|2021-09-26 23:33:20|42868.5|42848.5|42868.5|42848.5|42868.5|42848.5|42868.5|42848.5|0
1632699210000|2021-09-26 23:33:30|42867.7|42847.7|42868.5|42848.5|42869.4|42849.4|42867.7|42847.7|0
1632699220000|2021-09-26 23:33:40|42867.7|42847.7|42872.7|42852.7|42872.7|42852.7|42867.7|42847.7|1
1632699240000|2021-09-26 23:34:00|42870.2|42850.2|42870.2|42850.2|42870.2|42850.2|42870.2|42850.2|0
1632699250000|2021-09-26 23:34:10|42867.7|42847.7|42867.7|42847.7|42870.2|42850.2|42867.7|42847.7|0
1632699270000|2021-09-26 23:34:30|||||||||1
1632699300000|2021-09-26 23:35:00|||||||||1
1632699320000|2021-09-26 23:35:20|42869.4|42849.4|42867.7|42847.7|42870.2|42850.2|42867.7|42847.7|0
1632699340000|2021-09-26 23:35:40|42868.5|42848.5|42870.2|42850.2|42872.7|42852.7|42868.5|42848.5|4
1632699370000|2021-09-26 23:36:10|42869.4|42849.4|42872.7|42852.7|42875.2|42855.2|42867.7|42847.7|3
1632699380000|2021-09-26 23:36:20|42870.2|42850.2|42870.2|42850.2|42870.2|42850.2|42870.2|42850.2|0
1632699400000|2021-09-26 23:36:40|42875.2|42855.2|42875.2|42855.2|42875.2|42855.2|42875.2|42855.2|2
1632699410000|2021-09-26 23:36:50|42873.5|42853.5|42875.2|42855.2|42875.2|42855.2|42872.7|42852.7|0
1632699420000|2021-09-26 23:37:00|42873.5|42853.5|42875.2|42855.2|42875.2|42855.2|42872.7|42852.7|0
1632699440000|2021-09-26 23:37:20|||||||||1
1632699520000|2021-09-26 23:38:40|42872.7|42852.7|42872.7|42852.7|42872.7|42852.7|42872.7|42852.7|1
1632699540000|2021-09-26 23:39:00|42870.2|42850.2|42868.5|42848.5|42870.2|42850.2|42868.5|42848.5|1
1632699550000|2021-09-26 23:39:10|42870.2|42850.2|42870.2|42850.2|42870.2|42850.2|42870.2|42850.2|0
1632699570000|2021-09-26 23:39:30|42871|42851|42872.7|42852.7|42872.7|42852.7|42871|42851|1
1632699580000|2021-09-26 23:39:40|42871.9|42851.9|42872.7|42852.7|42872.7|42852.7|42870.2|42850.2|1
1632699600000|2021-09-26 23:40:00|42875.2|42855.2|42875.2|42855.2|42875.2|42855.2|42873.5|42853.5|0
1632699680000|2021-09-26 23:41:20|42877.7|42857.7|42877.7|42857.7|42877.7|42857.7|42877.7|42857.7|1
1632699720000|2021-09-26 23:42:00|42879.4|42859.4|42883.6|42863.6|42883.6|42863.6|42879.4|42859.4|0
1632699730000|2021-09-26 23:42:10|42886.1|42866.1|42886.9|42866.9|42886.9|42866.9|42886.1|42866.1|0
1632699750000|2021-09-26 23:42:30|42887.7|42867.7|42887.7|42867.7|42887.7|42867.7|42887.7|42867.7|2
1632699760000|2021-09-26 23:42:40|42890.2|42870.2|42890.2|42870.2|42890.2|42870.2|42890.2|42870.2|0
1632699770000|2021-09-26 23:42:50|42891.9|42871.9|42891.9|42871.9|42891.9|42871.9|42891.9|42871.9|1
1632699780000|2021-09-26 23:43:00|42893.6|42873.6|42893.6|42873.6|42893.6|42873.6|42893.6|42873.6|0
1632699800000|2021-09-26 23:43:20|42891.9|42871.9|42893.6|42873.6|42893.6|42873.6|42891.9|42871.9|0
1632699810000|2021-09-26 23:43:30|42891.9|42871.9|42891.9|42871.9|42891.9|42871.9|42891.9|42871.9|1
1632699820000|2021-09-26 23:43:40|||||||||1
1632699830000|2021-09-26 23:43:50|42892.7|42872.7|42892.7|42872.7|42892.7|42872.7|42892.7|42872.7|1
1632699860000|2021-09-26 23:44:20|42893.5|42873.5|42893.5|42873.5|42893.5|42873.5|42893.5|42873.5|0
1632699870000|2021-09-26 23:44:30|42892.7|42872.7|42893.5|42873.5|42893.5|42873.5|42892.7|42872.7|2
1632699880000|2021-09-26 23:44:40|42896|42876|42896|42876|42896|42876|42896|42876|1
1632699940000|2021-09-26 23:45:40|42899.4|42879.4|42899.4|42879.4|42899.4|42879.4|42899.4|42879.4|4
1632699950000|2021-09-26 23:45:50|42900.2|42880.2|42900.2|42880.2|42900.2|42880.2|42900.2|42880.2|1
1632699960000|2021-09-26 23:46:00|42903.6|42883.6|42904.4|42884.4|42904.4|42884.4|42903.6|42883.6|4
1632699980000|2021-09-26 23:46:20|42906|42886|42906|42886|42906|42886|42906|42886|0
1632699990000|2021-09-26 23:46:30|42911|42891|42915.2|42895.2|42915.2|42895.2|42911|42891|7
1632700000000|2021-09-26 23:46:40|42912.7|42892.7|42912.7|42892.7|42912.7|42892.7|42912.7|42892.7|0
1632700010000|2021-09-26 23:46:50|42911.9|42891.9|42910.2|42890.2|42911.9|42891.9|42910.2|42890.2|0
1632700020000|2021-09-26 23:47:00|42912.7|42892.7|42912.7|42892.7|42912.7|42892.7|42912.7|42892.7|0
1632700040000|2021-09-26 23:47:20|||||||||1
1632700060000|2021-09-26 23:47:40|42911.9|42891.9|42910.2|42890.2|42911.9|42891.9|42910.2|42890.2|4
1632700070000|2021-09-26 23:47:50|42908.5|42888.5|42908.5|42888.5|42908.5|42888.5|42908.5|42888.5|0
1632700080000|2021-09-26 23:48:00|42907.7|42887.7|42912.7|42892.7|42912.7|42892.7|42907.7|42887.7|0
1632700100000|2021-09-26 23:48:20|42907.7|42887.7|42907.7|42887.7|42907.7|42887.7|42907.7|42887.7|3
1632700110000|2021-09-26 23:48:30|42908.5|42888.5|42908.5|42888.5|42908.5|42888.5|42908.5|42888.5|0
1632700120000|2021-09-26 23:48:40|42907.7|42887.7|42907.7|42887.7|42907.7|42887.7|42907.7|42887.7|0
1632700140000|2021-09-26 23:49:00|42908.5|42888.5|42908.5|42888.5|42908.5|42888.5|42908.5|42888.5|0
1632700180000|2021-09-26 23:49:40|42912.7|42892.7|42912.7|42892.7|42912.7|42892.7|42912.7|42892.7|0
1632700190000|2021-09-26 23:49:50|||||||||1
1632700200000|2021-09-26 23:50:00|42913.5|42893.5|42921|42901|42921|42901|42913.5|42893.5|3
1632700210000|2021-09-26 23:50:10|||||||||1
1632700220000|2021-09-26 23:50:20|||||||||3
1632700230000|2021-09-26 23:50:30|42920.2|42900.2|42918.5|42898.5|42920.2|42900.2|42918.5|42898.5|1
1632700240000|2021-09-26 23:50:40|||||||||1
1632700250000|2021-09-26 23:50:50|||||||||1
1632700260000|2021-09-26 23:51:00|||||||||2
1632700280000|2021-09-26 23:51:20|42920.2|42900.2|42921|42901|42921|42901|42920.2|42900.2|0
1632700290000|2021-09-26 23:51:30|42922.6|42902.6|42928.5|42908.5|42929.3|42909.3|42922.6|42902.6|2
1632700310000|2021-09-26 23:51:50|42930.2|42910.2|42929.3|42909.3|42931|42911|42929.3|42909.3|0
1632700320000|2021-09-26 23:52:00|42928.5|42908.5|42931|42911|42931|42911|42928.5|42908.5|0
1632700340000|2021-09-26 23:52:20|||||||||1
1632700360000|2021-09-26 23:52:40|42933.5|42913.5|42933.5|42913.5|42933.5|42913.5|42933.5|42913.5|1
1632700370000|2021-09-26 23:52:50|42932.7|42912.7|42933.5|42913.5|42933.5|42913.5|42932.7|42912.7|1
1632700390000|2021-09-26 23:53:10|42931.8|42911.8|42931.8|42911.8|42931.8|42911.8|42931.8|42911.8|4
1632700400000|2021-09-26 23:53:20|42930|42910|42929.3|42909.3|42930|42910|42929.3|42909.3|3
1632700410000|2021-09-26 23:53:30|42928.5|42908.5|42923.5|42903.5|42928.5|42908.5|42923.5|42903.5|1
1632700430000|2021-09-26 23:53:50|42928.5|42908.5|42928.5|42908.5|42928.5|42908.5|42928.5|42908.5|1
1632700440000|2021-09-26 23:54:00|42930.2|42910.2|42931|42911|42931|42911|42930.2|42910.2|1
1632700470000|2021-09-26 23:54:30|42927.5|42907.5|42927.5|42907.5|42927.5|42907.5|42927.5|42907.5|2
1632700480000|2021-09-26 23:54:40|42926|42906|42923.5|42903.5|42926|42906|42923.5|42903.5|0
1632700500000|2021-09-26 23:55:00|42924.3|42904.3|42926|42906|42926|42906|42924.3|42904.3|1
1632700510000|2021-09-26 23:55:10|42923.5|42903.5|42926|42906|42926|42906|42923.5|42903.5|1
1632700520000|2021-09-26 23:55:20|42928.5|42908.5|42933.5|42913.5|42933.5|42913.5|42928.5|42908.5|2
1632700530000|2021-09-26 23:55:30|42936|42916|42938.5|42918.5|42938.5|42918.5|42936|42916|2
1632700540000|2021-09-26 23:55:40|42941.9|42921.9|42951.1|42931.1|42951.1|42931.1|42941.9|42921.9|9
1632700550000|2021-09-26 23:55:50|42951.9|42931.9|42948.5|42928.5|42952.7|42932.7|42948.5|42928.5|3
1632700560000|2021-09-26 23:56:00|||||||||1
1632700580000|2021-09-26 23:56:20|42949.3|42929.3|42948.5|42928.5|42949.3|42929.3|42948.5|42928.5|0
1632700590000|2021-09-26 23:56:30|42947.7|42927.7|42947.7|42927.7|42947.7|42927.7|42947.7|42927.7|1
1632700610000|2021-09-26 23:56:50|42945.2|42925.2|42945.2|42925.2|42945.2|42925.2|42945.2|42925.2|0
1632700620000|2021-09-26 23:57:00|42943.5|42923.5|42943.5|42923.5|42943.5|42923.5|42943.5|42923.5|1
1632700650000|2021-09-26 23:57:30|42945.2|42925.2|42948.5|42928.5|42948.5|42928.5|42945.2|42925.2|3
1632700660000|2021-09-26 23:57:40|42947.7|42927.7|42946|42926|42947.7|42927.7|42946|42926|4
1632700670000|2021-09-26 23:57:50|42944.3|42924.3|42941|42921|42944.3|42924.3|42941|42921|0
1632700680000|2021-09-26 23:58:00|42943.5|42923.5|42943.5|42923.5|42943.5|42923.5|42943.5|42923.5|0
1632700720000|2021-09-26 23:58:40|42948.5|42928.5|42948.5|42928.5|42948.5|42928.5|42948.5|42928.5|2
1632700730000|2021-09-26 23:58:50|42950.2|42930.2|42951|42931|42951|42931|42950.2|42930.2|1
1632700740000|2021-09-26 23:59:00|||||||||2
1632700750000|2021-09-26 23:59:10|42948.5|42928.5|42950.2|42930.2|42953.5|42933.5|42948.5|42928.5|1
1632700760000|2021-09-26 23:59:20|42951|42931|42953.5|42933.5|42953.5|42933.5|42951|42931|4
1632700790000|2021-09-26 23:59:50|42952.7|42932.7|42952.7|42932.7|42952.7|42932.7|42952.7|42932.7|1
1632700800000|2021-09-27 00:00:00|42945|42925|42915.2|42895.2|42945|42925|42906|42886|28
1632700810000|2021-09-27 00:00:10|42913.5|42893.5|42898.5|42878.5|42923.5|42903.5|42898.5|42878.5|18
1632700820000|2021-09-27 00:00:20|42901|42881|42890.2|42870.2|42901|42881|42888.5|42868.5|8
1632700830000|2021-09-27 00:00:30|42891|42871|42881.8|42861.8|42891|42871|42881.8|42861.8|6
1632700840000|2021-09-27 00:00:40|42881|42861|42876|42856|42881|42861|42876|42856|6
1632700850000|2021-09-27 00:00:50|42877.7|42857.7|42863.5|42843.5|42878.5|42858.5|42863.5|42843.5|23
1632700860000|2021-09-27 00:01:00|42866|42846|42863.5|42843.5|42866|42846|42863.5|42843.5|7
1632700870000|2021-09-27 00:01:10|42866.9|42846.9|42861|42841|42868.5|42848.5|42857.5|42837.5|10
1632700880000|2021-09-27 00:01:20|42863.5|42843.5|42868.5|42848.5|42868.5|42848.5|42863.5|42843.5|1
1632700890000|2021-09-27 00:01:30|42869.3|42849.3|42873.5|42853.5|42873.5|42853.5|42869.3|42849.3|5
1632700900000|2021-09-27 00:01:40|42876.8|42856.8|42880.2|42860.2|42880.2|42860.2|42876.8|42856.8|1
1632700920000|2021-09-27 00:02:00|42885.2|42865.2|42898.5|42878.5|42898.5|42878.5|42885.2|42865.2|7
1632700930000|2021-09-27 00:02:10|42899.3|42879.3|42911|42891|42912.7|42892.7|42899.3|42879.3|6
1632700940000|2021-09-27 00:02:20|42913.5|42893.5|42916|42896|42916|42896|42911|42891|2
1632700950000|2021-09-27 00:02:30|42918.5|42898.5|42918.5|42898.5|42918.5|42898.5|42918.5|42898.5|0
1632700960000|2021-09-27 00:02:40|42916|42896|42911|42891|42916|42896|42911|42891|4
1632700970000|2021-09-27 00:02:50|42909.3|42889.3|42913.5|42893.5|42913.5|42893.5|42909.3|42889.3|0
1632700980000|2021-09-27 00:03:00|42916|42896|42916|42896|42920.2|42900.2|42916|42896|9
1632700990000|2021-09-27 00:03:10|42918.5|42898.5|42918.5|42898.5|42918.5|42898.5|42916|42896|3
1632701000000|2021-09-27 00:03:20|42921|42901|42923.5|42903.5|42923.5|42903.5|42921|42901|2
1632701010000|2021-09-27 00:03:30|42921.7|42901.7|42923.5|42903.5|42923.5|42903.5|42921.7|42901.7|0
1632701020000|2021-09-27 00:03:40|42921.7|42901.7|42923.5|42903.5|42923.5|42903.5|42921.7|42901.7|1
1632701030000|2021-09-27 00:03:50|42918.5|42898.5|42918.5|42898.5|42918.5|42898.5|42916|42896|3
1632701040000|2021-09-27 00:04:00|42920.2|42900.2|42923.5|42903.5|42923.5|42903.5|42919.2|42899.2|4
1632701050000|2021-09-27 00:04:10|42913.5|42893.5|42911.7|42891.7|42913.5|42893.5|42911.7|42891.7|5
1632701060000|2021-09-27 00:04:20|42911|42891|42908.5|42888.5|42912.7|42892.7|42908.5|42888.5|5
1632701070000|2021-09-27 00:04:30|42903.5|42883.5|42903.5|42883.5|42903.5|42883.5|42903.5|42883.5|1
1632701080000|2021-09-27 00:04:40|42905.2|42885.2|42906|42886|42908.5|42888.5|42905.2|42885.2|0
1632701090000|2021-09-27 00:04:50|42911|42891|42911|42891|42911|42891|42911|42891|1
1632701100000|2021-09-27 00:05:00|42912.7|42892.7|42921|42901|42923.5|42903.5|42912.7|42892.7|4
1632701120000|2021-09-27 00:05:20|42923.5|42903.5|42931|42911|42931|42911|42923.5|42903.5|9
1632701130000|2021-09-27 00:05:30|42929.2|42909.2|42931.7|42911.7|42931.7|42911.7|42929.2|42909.2|2
1632701140000|2021-09-27 00:05:40|42928.5|42908.5|42928.5|42908.5|42928.5|42908.5|42928.5|42908.5|0
1632701180000|2021-09-27 00:06:20|42923.5|42903.5|42923.5|42903.5|42923.5|42903.5|42923.5|42903.5|1
1632701190000|2021-09-27 00:06:30|||||||||1
1632701210000|2021-09-27 00:06:50|42921|42901|42923.5|42903.5|42923.5|42903.5|42921|42901|0
1632701220000|2021-09-27 00:07:00|42926|42906|42928.5|42908.5|42928.5|42908.5|42926|42906|1
1632701230000|2021-09-27 00:07:10|42927.7|42907.7|42926|42906|42927.7|42907.7|42926|42906|14
1632701270000|2021-09-27 00:07:50|42921.9|42901.9|42921.9|42901.9|42921.9|42901.9|42921.9|42901.9|0
1632701280000|2021-09-27 00:08:00|42926.1|42906.1|42926.1|42906.1|42926.1|42906.1|42926.1|42906.1|1
1632701290000|2021-09-27 00:08:10|42927.7|42907.7|42931.1|42911.1|42931.1|42911.1|42927.7|42907.7|2
1632701300000|2021-09-27 00:08:20|42931.9|42911.9|42940.2|42920.2|42941.9|42921.9|42931.9|42911.9|14
1632701310000|2021-09-27 00:08:30|42941.9|42921.9|42939.4|42919.4|42941.9|42921.9|42939.4|42919.4|1
1632701320000|2021-09-27 00:08:40|42941.1|42921.1|42941.9|42921.9|42941.9|42921.9|42941.1|42921.1|2
1632701330000|2021-09-27 00:08:50|42945.3|42925.3|42949.4|42929.4|42949.4|42929.4|42945.3|42925.3|5
1632701340000|2021-09-27 00:09:00|42951.9|42931.9|42951.9|42931.9|42951.9|42931.9|42951.9|42931.9|1
1632701350000|2021-09-27 00:09:10|42953.6|42933.6|42954.4|42934.4|42954.4|42934.4|42953.6|42933.6|0
1632701360000|2021-09-27 00:09:20|42953.6|42933.6|42951.9|42931.9|42953.6|42933.6|42948.5|42928.5|6
1632701370000|2021-09-27 00:09:30|42954.4|42934.4|42951.9|42931.9|42954.4|42934.4|42951.9|42931.9|1
1632701400000|2021-09-27 00:10:00|42952.7|42932.7|42954.4|42934.4|42954.4|42934.4|42951.9|42931.9|1
1632701410000|2021-09-27 00:10:10|42951.9|42931.9|42956.1|42936.1|42956.1|42936.1|42951.9|42931.9|1
1632701420000|2021-09-27 00:10:20|42954.4|42934.4|42956.9|42936.9|42956.9|42936.9|42954.4|42934.4|0
1632701430000|2021-09-27 00:10:30|||||||||5
1632701440000|2021-09-27 00:10:40|42955.2|42935.2|42959.4|42939.4|42959.4|42939.4|42954.4|42934.4|8
1632701450000|2021-09-27 00:10:50|42960.2|42940.2|42957.7|42937.7|42960.2|42940.2|42957.7|42937.7|2
1632701460000|2021-09-27 00:11:00|42955.2|42935.2|42955.2|42935.2|42955.2|42935.2|42955.2|42935.2|1
1632701470000|2021-09-27 00:11:10|42956.9|42936.9|42955.3|42935.3|42956.9|42936.9|42951.9|42931.9|3
1632701480000|2021-09-27 00:11:20|42956.9|42936.9|42956.9|42936.9|42956.9|42936.9|42956.9|42936.9|0
1632701490000|2021-09-27 00:11:30|42956.1|42936.1|42951.9|42931.9|42956.1|42936.1|42951.9|42931.9|1
1632701500000|2021-09-27 00:11:40|42953.5|42933.5|42951.9|42931.9|42956.9|42936.9|42951.9|42931.9|1
1632701510000|2021-09-27 00:11:50|||||||||1
1632701520000|2021-09-27 00:12:00|42949.4|42929.4|42944.4|42924.4|42949.4|42929.4|42941.9|42921.9|1
1632701540000|2021-09-27 00:12:20|42942.7|42922.7|42941.9|42921.9|42942.7|42922.7|42941.9|42921.9|11
1632701550000|2021-09-27 00:12:30|||||||||1
1632701560000|2021-09-27 00:12:40|||||||||6
1632701570000|2021-09-27 00:12:50|42942.7|42922.7|42944.4|42924.4|42944.4|42924.4|42942.7|42922.7|4
1632701580000|2021-09-27 00:13:00|42941.9|42921.9|42947.8|42927.8|42947.8|42927.8|42941.9|42921.9|6
1632701600000|2021-09-27 00:13:20|42948.6|42928.6|42949.4|42929.4|42949.4|42929.4|42948.6|42928.6|0
1632701610000|2021-09-27 00:13:30|||||||||1
1632701630000|2021-09-27 00:13:50|42951.1|42931.1|42951.9|42931.9|42951.9|42931.9|42951.1|42931.1|0
1632701640000|2021-09-27 00:14:00|42953.4|42933.4|42956.9|42936.9|42956.9|42936.9|42953.4|42933.4|5
1632701660000|2021-09-27 00:14:20|42960.2|42940.2|42961.9|42941.9|42961.9|42941.9|42960.2|42940.2|3
1632701670000|2021-09-27 00:14:30|42963.6|42943.6|42961.9|42941.9|42963.6|42943.6|42959.4|42939.4|1
1632701680000|2021-09-27 00:14:40|||||||||3
1632701690000|2021-09-27 00:14:50|42963.6|42943.6|42966.1|42946.1|42966.1|42946.1|42961.9|42941.9|1
1632701700000|2021-09-27 00:15:00|42964.4|42944.4|42966.1|42946.1|42966.1|42946.1|42962.7|42942.7|5
1632701710000|2021-09-27 00:15:10|42964.4|42944.4|42961.9|42941.9|42964.4|42944.4|42961.9|42941.9|0
1632701720000|2021-09-27 00:15:20|42959.4|42939.4|42959.4|42939.4|42959.4|42939.4|42959.4|42939.4|0
1632701730000|2021-09-27 00:15:30|42958.6|42938.6|42951.9|42931.9|42958.6|42938.6|42947.7|42927.7|8
1632701740000|2021-09-27 00:15:40|42945.2|42925.2|42945.2|42925.2|42945.2|42925.2|42945.2|42925.2|1
1632701750000|2021-09-27 00:15:50|42946.9|42926.9|42949.4|42929.4|42949.4|42929.4|42946.9|42926.9|3
1632701760000|2021-09-27 00:16:00|42951.1|42931.1|42951.9|42931.9|42951.9|42931.9|42951.1|42931.1|0
1632701770000|2021-09-27 00:16:10|||||||||3
1632701790000|2021-09-27 00:16:30|42949.4|42929.4|42951.9|42931.9|42951.9|42931.9|42949.4|42929.4|0
1632701800000|2021-09-27 00:16:40|42950.2|42930.2|42949.4|42929.4|42950.2|42930.2|42946.9|42926.9|3
1632701810000|2021-09-27 00:16:50|||||||||1
1632701820000|2021-09-27 00:17:00|||||||||1
1632701840000|2021-09-27 00:17:20|42946.9|42926.9|42946.9|42926.9|42946.9|42926.9|42946.9|42926.9|2
1632701860000|2021-09-27 00:17:40|42943.4|42923.4|42941.9|42921.9|42944.4|42924.4|42941.9|42921.9|0
1632701870000|2021-09-27 00:17:50|42944.4|42924.4|42941.9|42921.9|42946.9|42926.9|42941.9|42921.9|0
1632701880000|2021-09-27 00:18:00|42942.7|42922.7|42947.7|42927.7|42947.7|42927.7|42942.7|42922.7|5
1632701890000|2021-09-27 00:18:10|42948.4|42928.4|42956.9|42936.9|42956.9|42936.9|42948.4|42928.4|0
1632701900000|2021-09-27 00:18:20|42959.4|42939.4|42959.4|42939.4|42959.4|42939.4|42959.4|42939.4|1
1632701910000|2021-09-27 00:18:30|42961.9|42941.9|42961.9|42941.9|42961.9|42941.9|42961.9|42941.9|1
1632701920000|2021-09-27 00:18:40|42959.4|42939.4|42956.9|42936.9|42959.4|42939.4|42956.9|42936.9|0
1632701930000|2021-09-27 00:18:50|||||||||1
1632701940000|2021-09-27 00:19:00|42956.1|42936.1|42951.9|42931.9|42956.1|42936.1|42949.4|42929.4|5
1632701950000|2021-09-27 00:19:10|42955.2|42935.2|42961.1|42941.1|42961.1|42941.1|42955.2|42935.2|3
1632701970000|2021-09-27 00:19:30|42957.7|42937.7|42958.4|42938.4|42958.4|42938.4|42957.7|42937.7|2
1632701980000|2021-09-27 00:19:40|42957.7|42937.7|42956.9|42936.9|42957.7|42937.7|42956.9|42936.9|1
1632702010000|2021-09-27 00:20:10|42955.2|42935.2|42954.4|42934.4|42955.2|42935.2|42954.4|42934.4|2
1632702040000|2021-09-27 00:20:40|42947.7|42927.7|42947.7|42927.7|42947.7|42927.7|42947.7|42927.7|1
1632702050000|2021-09-27 00:20:50|42946.9|42926.9|42945.2|42925.2|42946.9|42926.9|42945.2|42925.2|2
1632702060000|2021-09-27 00:21:00|||||||||1
1632702110000|2021-09-27 00:21:50|42946.1|42926.1|42948.6|42928.6|42948.6|42928.6|42946.1|42926.1|2
1632702120000|2021-09-27 00:22:00|42949.4|42929.4|42949.4|42929.4|42949.4|42929.4|42949.4|42929.4|2
1632702130000|2021-09-27 00:22:10|42951.1|42931.1|42951.9|42931.9|42954.4|42934.4|42951.1|42931.1|3
1632702140000|2021-09-27 00:22:20|||||||||3
1632702150000|2021-09-27 00:22:30|42953.6|42933.6|42951.9|42931.9|42954.4|42934.4|42951.9|42931.9|0
1632702160000|2021-09-27 00:22:40|42954.4|42934.4|42954.4|42934.4|42954.4|42934.4|42954.4|42934.4|2
1632702170000|2021-09-27 00:22:50|42951.9|42931.9|42954.4|42934.4|42956.9|42936.9|42951.9|42931.9|4
1632702180000|2021-09-27 00:23:00|||||||||1
1632702190000|2021-09-27 00:23:10|42956.9|42936.9|42956.9|42936.9|42956.9|42936.9|42956.9|42936.9|3
1632702200000|2021-09-27 00:23:20|42955.1|42935.1|42951.9|42931.9|42955.1|42935.1|42951.9|42931.9|1
1632702210000|2021-09-27 00:23:30|42956.9|42936.9|42956.9|42936.9|42956.9|42936.9|42956.9|42936.9|2
1632702220000|2021-09-27 00:23:40|42959.4|42939.4|42959.4|42939.4|42959.4|42939.4|42959.4|42939.4|1
1632702230000|2021-09-27 00:23:50|42961.1|42941.1|42961.1|42941.1|42961.1|42941.1|42961.1|42941.1|0
1632702240000|2021-09-27 00:24:00|42960.3|42940.3|42960.3|42940.3|42960.3|42940.3|42960.3|42940.3|4
1632702280000|2021-09-27 00:24:40|42958.6|42938.6|42957.8|42937.8|42960.3|42940.3|42957.8|42937.8|1
1632702300000|2021-09-27 00:25:00|42955.3|42935.3|42945.3|42925.3|42955.3|42935.3|42945.3|42925.3|18
1632702310000|2021-09-27 00:25:10|42947.8|42927.8|42945.3|42925.3|42947.8|42927.8|42945.3|42925.3|2
1632702320000|2021-09-27 00:25:20|42943.6|42923.6|42942.8|42922.8|42943.6|42923.6|42942.8|42922.8|0
1632702330000|2021-09-27 00:25:30|42943.6|42923.6|42942.8|42922.8|42947.8|42927.8|42942.8|42922.8|1
1632702340000|2021-09-27 00:25:40|42945.3|42925.3|42945.3|42925.3|42945.3|42925.3|42945.3|42925.3|1
1632702350000|2021-09-27 00:25:50|42947.8|42927.8|42952.8|42932.8|42952.8|42932.8|42947.8|42927.8|3
1632702370000|2021-09-27 00:26:10|42954.4|42934.4|42957|42937|42957|42937|42954.4|42934.4|3
1632702380000|2021-09-27 00:26:20|42957.8|42937.8|42957.8|42937.8|42960.3|42940.3|42957.8|42937.8|4
1632702390000|2021-09-27 00:26:30|42957|42937|42952.8|42932.8|42957|42937|42952.8|42932.8|2
1632702410000|2021-09-27 00:26:50|||||||||4
1632702420000|2021-09-27 00:27:00|42950.3|42930.3|42950.3|42930.3|42950.3|42930.3|42950.3|42930.3|0
1632702440000|2021-09-27 00:27:20|42952|42932|42952.8|42932.8|42952.8|42932.8|42952|42932|1
1632702450000|2021-09-27 00:27:30|42950.3|42930.3|42950.3|42930.3|42950.3|42930.3|42950.3|42930.3|0
1632702510000|2021-09-27 00:28:30|42952.8|42932.8|42947.8|42927.8|42952.8|42932.8|42947.8|42927.8|2
1632702520000|2021-09-27 00:28:40|42942.8|42922.8|42944.5|42924.5|42945.3|42925.3|42942.8|42922.8|9
1632702530000|2021-09-27 00:28:50|42947.8|42927.8|42945.3|42925.3|42947.8|42927.8|42943.6|42923.6|4
1632702540000|2021-09-27 00:29:00|42944.5|42924.5|42940.3|42920.3|42944.5|42924.5|42940.3|42920.3|6
1632702550000|2021-09-27 00:29:10|||||||||2
1632702580000|2021-09-27 00:29:40|42942.8|42922.8|42942.8|42922.8|42942.8|42922.8|42942.8|42922.8|2
1632702590000|2021-09-27 00:29:50|42937.8|42917.8|42937.8|42917.8|42937.8|42917.8|42937.8|42917.8|1
1632702610000|2021-09-27 00:30:10|||||||||7
1632702640000|2021-09-27 00:30:40|42937|42917|42937.8|42917.8|42937.8|42917.8|42937|42917|0
1632702650000|2021-09-27 00:30:50|42937|42917|42937.8|42917.8|42937.8|42917.8|42937|42917|1
1632702660000|2021-09-27 00:31:00|42939.5|42919.5|42942.8|42922.8|42942.8|42922.8|42939.5|42919.5|6
1632702670000|2021-09-27 00:31:10|42941.1|42921.1|42937.8|42917.8|42941.1|42921.1|42937.8|42917.8|1
1632702680000|2021-09-27 00:31:20|42932.8|42912.8|42932.8|42912.8|42932.8|42912.8|42932.8|42912.8|0
1632702710000|2021-09-27 00:31:50|42923.6|42903.6|42923.6|42903.6|42923.6|42903.6|42923.6|42903.6|5
1632702720000|2021-09-27 00:32:00|42922.8|42902.8|42917.8|42897.8|42922.8|42902.8|42917.8|42897.8|3
1632702730000|2021-09-27 00:32:10|42920.3|42900.3|42922.8|42902.8|42922.8|42902.8|42920.3|42900.3|1
1632702740000|2021-09-27 00:32:20|42919.3|42899.3|42917.8|42897.8|42919.3|42899.3|42916.1|42896.1|2
1632702750000|2021-09-27 00:32:30|42916.1|42896.1|42916.1|42896.1|42916.1|42896.1|42916.1|42896.1|3
1632702760000|2021-09-27 00:32:40|42914.3|42894.3|42916.1|42896.1|42916.1|42896.1|42914.3|42894.3|1
1632702770000|2021-09-27 00:32:50|42913.6|42893.6|42917.8|42897.8|42917.8|42897.8|42913.6|42893.6|2
1632702780000|2021-09-27 00:33:00|||||||||1
1632702790000|2021-09-27 00:33:10|42916.1|42896.1|42914.3|42894.3|42917.8|42897.8|42914.3|42894.3|1
1632702800000|2021-09-27 00:33:20|42913.6|42893.6|42916.1|42896.1|42917.8|42897.8|42913.6|42893.6|2
1632702810000|2021-09-27 00:33:30|42914.3|42894.3|42916.1|42896.1|42916.1|42896.1|42913.6|42893.6|1
1632702820000|2021-09-27 00:33:40|42917.8|42897.8|42917.8|42897.8|42917.8|42897.8|42917.8|42897.8|1
1632702830000|2021-09-27 00:33:50|42916.1|42896.1|42915.3|42895.3|42916.1|42896.1|42915.3|42895.3|0
1632702840000|2021-09-27 00:34:00|42912.8|42892.8|42915.3|42895.3|42915.3|42895.3|42912.8|42892.8|2
1632702860000|2021-09-27 00:34:20|42912.8|42892.8|42912.8|42892.8|42912.8|42892.8|42912.8|42892.8|1
1632702880000|2021-09-27 00:34:40|42916.1|42896.1|42915.3|42895.3|42916.1|42896.1|42915.3|42895.3|0
1632702890000|2021-09-27 00:34:50|42914.5|42894.5|42915.3|42895.3|42915.3|42895.3|42912.8|42892.8|1
1632702900000|2021-09-27 00:35:00|42912.8|42892.8|42914.5|42894.5|42915.3|42895.3|42912.8|42892.8|26
1632702910000|2021-09-27 00:35:10|42910.3|42890.3|42906.1|42886.1|42910.3|42890.3|42905.3|42885.3|7
1632702920000|2021-09-27 00:35:20|42907.8|42887.8|42907.8|42887.8|42907.8|42887.8|42907.8|42887.8|2
1632702940000|2021-09-27 00:35:40|||||||||1
1632702960000|2021-09-27 00:36:00|42902.8|42882.8|42902.8|42882.8|42902.8|42882.8|42902.8|42882.8|9
1632702980000|2021-09-27 00:36:20|42903.6|42883.6|42905.3|42885.3|42905.3|42885.3|42903.6|42883.6|0
1632702990000|2021-09-27 00:36:30|42910.3|42890.3|42910.3|42890.3|42910.3|42890.3|42910.3|42890.3|2
1632703000000|2021-09-27 00:36:40|42911.1|42891.1|42911.1|42891.1|42911.1|42891.1|42911.1|42891.1|1
1632703010000|2021-09-27 00:36:50|42912.8|42892.8|42914.3|42894.3|42914.3|42894.3|42911.1|42891.1|2
1632703020000|2021-09-27 00:37:00|42916.1|42896.1|42917.8|42897.8|42917.8|42897.8|42916.1|42896.1|0
1632703050000|2021-09-27 00:37:30|42916.1|42896.1|42916.1|42896.1|42916.1|42896.1|42916.1|42896.1|0
1632703070000|2021-09-27 00:37:50|42917.8|42897.8|42916.1|42896.1|42917.8|42897.8|42916.1|42896.1|0
1632703100000|2021-09-27 00:38:20|42915.3|42895.3|42915.3|42895.3|42915.3|42895.3|42915.3|42895.3|0
1632703110000|2021-09-27 00:38:30|42916.1|42896.1|42917.8|42897.8|42917.8|42897.8|42916.1|42896.1|2
1632703130000|2021-09-27 00:38:50|42916.1|42896.1|42916.1|42896.1|42916.1|42896.1|42916.1|42896.1|1
1632703140000|2021-09-27 00:39:00|42915.3|42895.3|42915.3|42895.3|42915.3|42895.3|42915.3|42895.3|1
1632703150000|2021-09-27 00:39:10|42912.8|42892.8|42912.8|42892.8|42912.8|42892.8|42912.8|42892.8|0
1632703160000|2021-09-27 00:39:20|42915.3|42895.3|42915.3|42895.3|42915.3|42895.3|42915.3|42895.3|0
1632703180000|2021-09-27 00:39:40|42916.1|42896.1|42916.1|42896.1|42916.1|42896.1|42915.3|42895.3|0
1632703190000|2021-09-27 00:39:50|42917.8|42897.8|42917.8|42897.8|42917.8|42897.8|42917.8|42897.8|2
1632703200000|2021-09-27 00:40:00|42916.1|42896.1|42916.1|42896.1|42916.1|42896.1|42916.1|42896.1|0
1632703210000|2021-09-27 00:40:10|42920.3|42900.3|42920.3|42900.3|42920.3|42900.3|42920.3|42900.3|1
1632703240000|2021-09-27 00:40:40|||||||||1
1632703250000|2021-09-27 00:40:50|42921.1|42901.1|42920.3|42900.3|42921.1|42901.1|42920.3|42900.3|7
1632703270000|2021-09-27 00:41:10|42919.5|42899.5|42917|42897|42919.5|42899.5|42917|42897|0
1632703280000|2021-09-27 00:41:20|42918.5|42898.5|42920.3|42900.3|42920.3|42900.3|42918.5|42898.5|0
1632703330000|2021-09-27 00:42:10|42922|42902|42922.8|42902.8|42922.8|42902.8|42922|42902|1
1632703340000|2021-09-27 00:42:20|42925.3|42905.3|42925.3|42905.3|42925.3|42905.3|42925.3|42905.3|0
1632703360000|2021-09-27 00:42:40|42930.3|42910.3|42932.8|42912.8|42932.8|42912.8|42930.3|42910.3|3
1632703370000|2021-09-27 00:42:50|42928.5|42908.5|42928.5|42908.5|42928.5|42908.5|42926.8|42906.8|2
1632703380000|2021-09-27 00:43:00|42926.8|42906.8|42927.8|42907.8|42928.5|42908.5|42926.8|42906.8|0
1632703390000|2021-09-27 00:43:10|42928.5|42908.5|42927.8|42907.8|42928.5|42908.5|42927.8|42907.8|0
1632703410000|2021-09-27 00:43:30|42925.3|42905.3|42927.8|42907.8|42927.8|42907.8|42925.3|42905.3|1
1632703420000|2021-09-27 00:43:40|42926|42906|42928.5|42908.5|42928.5|42908.5|42925.3|42905.3|9
1632703430000|2021-09-27 00:43:50|42931|42911|42931|42911|42931|42911|42931|42911|1
1632703440000|2021-09-27 00:44:00|42932.8|42912.8|42930.3|42910.3|42932.8|42912.8|42930.3|42910.3|4
1632703450000|2021-09-27 00:44:10|42932.8|42912.8|42932.8|42912.8|42932.8|42912.8|42932.8|42912.8|2
1632703460000|2021-09-27 00:44:20|||||||||1
1632703470000|2021-09-27 00:44:30|42935.3|42915.3|42935.3|42915.3|42935.3|42915.3|42935.3|42915.3|2
1632703480000|2021-09-27 00:44:40|42937|42917|42942.8|42922.8|42942.8|42922.8|42937|42917|1
1632703490000|2021-09-27 00:44:50|42943.5|42923.5|42945.3|42925.3|42945.3|42925.3|42942.8|42922.8|2
1632703500000|2021-09-27 00:45:00|42942.8|42922.8|42945.3|42925.3|42945.3|42925.3|42942.8|42922.8|2
1632703510000|2021-09-27 00:45:10|42947|42927|42945.3|42925.3|42947|42927|42945.3|42925.3|1
1632703520000|2021-09-27 00:45:20|42947|42927|42947.8|42927.8|42947.8|42927.8|42947|42927|0
1632703540000|2021-09-27 00:45:40|||||||||7
1632703550000|2021-09-27 00:45:50|||||||||1
1632703590000|2021-09-27 00:46:30|||||||||1
1632703600000|2021-09-27 00:46:40|42948.5|42928.5|42950.3|42930.3|42950.3|42930.3|42948.5|42928.5|1
1632703610000|2021-09-27 00:46:50|42951.2|42931.2|42950.3|42930.3|42951.2|42931.2|42947.8|42927.8|4
1632703620000|2021-09-27 00:47:00|||||||||1
1632703630000|2021-09-27 00:47:10|42952|42932|42950.3|42930.3|42952|42932|42950.3|42930.3|1
1632703640000|2021-09-27 00:47:20|42948.5|42928.5|42950.3|42930.3|42950.3|42930.3|42947.8|42927.8|2
1632703650000|2021-09-27 00:47:30|42948.5|42928.5|42948.5|42928.5|42948.5|42928.5|42948.5|42928.5|0
1632703660000|2021-09-27 00:47:40|42950.3|42930.3|42950.3|42930.3|42951|42931|42950.3|42930.3|0
1632703670000|2021-09-27 00:47:50|42952.8|42932.8|42950.3|42930.3|42952.8|42932.8|42950.3|42930.3|0
1632703680000|2021-09-27 00:48:00|42952.8|42932.8|42955.3|42935.3|42955.3|42935.3|42950.3|42930.3|5
1632703690000|2021-09-27 00:48:10|42957|42937|42957|42937|42957|42937|42957|42937|1
1632703700000|2021-09-27 00:48:20|42959.5|42939.5|42969.5|42949.5|42969.5|42949.5|42959.5|42939.5|13
1632703710000|2021-09-27 00:48:30|42970.3|42950.3|42972|42952|42974.5|42954.5|42970.3|42950.3|1
1632703720000|2021-09-27 00:48:40|42972.8|42952.8|42972.8|42952.8|42972.8|42952.8|42972.8|42952.8|3
1632703740000|2021-09-27 00:49:00|42970.3|42950.3|42965.3|42945.3|42970.3|42950.3|42965.3|42945.3|7
1632703760000|2021-09-27 00:49:20|42964.5|42944.5|42960.3|42940.3|42964.5|42944.5|42960.3|42940.3|0
1632703770000|2021-09-27 00:49:30|42964.5|42944.5|42964.5|42944.5|42964.5|42944.5|42964.5|42944.5|8
1632703780000|2021-09-27 00:49:40|42965.3|42945.3|42965.3|42945.3|42967|42947|42964.5|42944.5|0
1632703790000|2021-09-27 00:49:50|42961|42941|42961|42941|42961|42941|42961|42941|3
1632703810000|2021-09-27 00:50:10|42962.7|42942.7|42960.2|42940.2|42962.7|42942.7|42960.2|42940.2|1
1632703830000|2021-09-27 00:50:30|||||||||1
1632703860000|2021-09-27 00:51:00|42961|42941|42960.2|42940.2|42961|42941|42960.2|42940.2|3
1632703870000|2021-09-27 00:51:10|||||||||2
1632703880000|2021-09-27 00:51:20|42962|42942|42960.2|42940.2|42962|42942|42960.2|42940.2|1
1632703910000|2021-09-27 00:51:50|42962|42942|42959.5|42939.5|42962|42942|42959.5|42939.5|3
1632703940000|2021-09-27 00:52:20|42957.7|42937.7|42954.5|42934.5|42957.7|42937.7|42954.5|42934.5|4
1632703950000|2021-09-27 00:52:30|42955.2|42935.2|42957.7|42937.7|42957.7|42937.7|42955.2|42935.2|3
1632703960000|2021-09-27 00:52:40|42956|42936|42954.5|42934.5|42956|42936|42954.5|42934.5|0
1632703970000|2021-09-27 00:52:50|42955.2|42935.2|42957.7|42937.7|42957.7|42937.7|42954.5|42934.5|6
1632703990000|2021-09-27 00:53:10|42955.2|42935.2|42952.7|42932.7|42956|42936|42952.7|42932.7|3
1632704000000|2021-09-27 00:53:20|42950.2|42930.2|42945.2|42925.2|42950.2|42930.2|42945.2|42925.2|1
1632704030000|2021-09-27 00:53:50|42943.5|42923.5|42942.7|42922.7|42943.5|42923.5|42942.7|42922.7|0
1632704040000|2021-09-27 00:54:00|42945.2|42925.2|42942.7|42922.7|42945.2|42925.2|42942.7|42922.7|1
1632704060000|2021-09-27 00:54:20|42938.5|42918.5|42937.7|42917.7|42940.2|42920.2|42937.7|42917.7|4
1632704070000|2021-09-27 00:54:30|42938.5|42918.5|42937.7|42917.7|42938.5|42918.5|42937.7|42917.7|0
1632704080000|2021-09-27 00:54:40|42940.2|42920.2|42938.5|42918.5|42940.2|42920.2|42937.7|42917.7|0
1632704090000|2021-09-27 00:54:50|42939.5|42919.5|42939.5|42919.5|42940.2|42920.2|42937.7|42917.7|1
1632704100000|2021-09-27 00:55:00|42940.2|42920.2|42942.7|42922.7|42943.5|42923.5|42940.2|42920.2|5
1632704120000|2021-09-27 00:55:20|42941|42921|42941|42921|42941|42921|42941|42921|1
1632704130000|2021-09-27 00:55:30|42940.2|42920.2|42942.7|42922.7|42942.7|42922.7|42940.2|42920.2|0
1632704140000|2021-09-27 00:55:40|42940.2|42920.2|42940.2|42920.2|42940.2|42920.2|42940.2|42920.2|1
1632704150000|2021-09-27 00:55:50|42938.5|42918.5|42940.2|42920.2|42940.2|42920.2|42938.5|42918.5|0
1632704160000|2021-09-27 00:56:00|42938.5|42918.5|42938.5|42918.5|42938.5|42918.5|42938.5|42918.5|0
1632704170000|2021-09-27 00:56:10|42937.7|42917.7|42937.7|42917.7|42937.7|42917.7|42937.7|42917.7|0
1632704180000|2021-09-27 00:56:20|42936|42916|42936|42916|42936|42916|42936|42916|0
1632704190000|2021-09-27 00:56:30|42934.3|42914.3|42936.2|42916.2|42936.2|42916.2|42932.7|42912.7|6
1632704200000|2021-09-27 00:56:40|42937.9|42917.9|42945.2|42925.2|42945.2|42925.2|42937.9|42917.9|5
1632704210000|2021-09-27 00:56:50|42944.5|42924.5|42933.5|42913.5|42945.2|42925.2|42933.5|42913.5|11
1632704220000|2021-09-27 00:57:00|42932.7|42912.7|42935.2|42915.2|42935.2|42915.2|42932.7|42912.7|2
1632704240000|2021-09-27 00:57:20|42936|42916|42940.2|42920.2|42940.2|42920.2|42936|42916|2
1632704270000|2021-09-27 00:57:50|42938.5|42918.5|42931|42911|42938.5|42918.5|42928.5|42908.5|8
1632704280000|2021-09-27 00:58:00|42926.8|42906.8|42921.8|42901.8|42926.8|42906.8|42920.1|42900.1|9
1632704290000|2021-09-27 00:58:10|42920.1|42900.1|42919.3|42899.3|42920.1|42900.1|42919.3|42899.3|0
1632704300000|2021-09-27 00:58:20|42921|42901|42921.8|42901.8|42921.8|42901.8|42921|42901|3
1632704310000|2021-09-27 00:58:30|42924.3|42904.3|42921.8|42901.8|42924.3|42904.3|42921.8|42901.8|0
1632704320000|2021-09-27 00:58:40|42923.5|42903.5|42921.8|42901.8|42923.5|42903.5|42921.8|42901.8|1
1632704330000|2021-09-27 00:58:50|42923.5|42903.5|42926|42906|42926|42906|42923.5|42903.5|0
1632704340000|2021-09-27 00:59:00|42922.7|42902.7|42927.7|42907.7|42927.7|42907.7|42922.7|42902.7|2
1632704350000|2021-09-27 00:59:10|42926|42906|42927.7|42907.7|42927.7|42907.7|42926|42906|0
1632704370000|2021-09-27 00:59:30|42926|42906|42926|42906|42927.7|42907.7|42926|42906|0
1632704380000|2021-09-27 00:59:40|42927.7|42907.7|42926|42906|42927.7|42907.7|42926|42906|1
1632704390000|2021-09-27 00:59:50|42927.7|42907.7|42930.2|42910.2|42930.2|42910.2|42927.7|42907.7|2
1632704400000|2021-09-27 01:00:00|42931.9|42911.9|42999.4|42979.4|43023.7|43003.7|42931.9|42911.9|61
1632704410000|2021-09-27 01:00:10|42997.7|42977.7|43010.2|42990.2|43020.4|43000.4|42995.2|42975.2|18
1632704420000|2021-09-27 01:00:20|43012.7|42992.7|43021.2|43001.2|43022.9|43002.9|43012.7|42992.7|13
1632704430000|2021-09-27 01:00:30|43021.9|43001.9|43025.4|43005.4|43027.9|43007.9|43021.9|43001.9|8
1632704440000|2021-09-27 01:00:40|43023.7|43003.7|43009.3|42989.3|43025.4|43005.4|43009.3|42989.3|12
1632704450000|2021-09-27 01:00:50|43011|42991|43001.2|42981.2|43011|42991|43001.2|42981.2|13
1632704460000|2021-09-27 01:01:00|42999.4|42979.4|42989.4|42969.4|43001.9|42981.9|42989.4|42969.4|15
1632704470000|2021-09-27 01:01:10|42987.7|42967.7|42979.4|42959.4|42987.7|42967.7|42976.2|42956.2|10
1632704480000|2021-09-27 01:01:20|42974.4|42954.4|42954.4|42934.4|42976.9|42956.9|42939.4|42919.4|24
1632704490000|2021-09-27 01:01:30|42958.7|42938.7|42966.2|42946.2|42967.9|42947.9|42958.7|42938.7|13
1632704500000|2021-09-27 01:01:40|42964.4|42944.4|42956.2|42936.2|42964.4|42944.4|42951|42931|8
1632704510000|2021-09-27 01:01:50|42954.4|42934.4|42979.4|42959.4|42981.2|42961.2|42954.4|42934.4|10
1632704520000|2021-09-27 01:02:00|42972.7|42952.7|42944.4|42924.4|42972.7|42952.7|42942.7|42922.7|23
1632704530000|2021-09-27 01:02:10|42943.7|42923.7|42934.3|42914.3|42943.7|42923.7|42934.3|42914.3|17
1632704540000|2021-09-27 01:02:20|42936|42916|42920.2|42900.2|42937.7|42917.7|42920.2|42900.2|23
1632704550000|2021-09-27 01:02:30|42916|42896|42900.2|42880.2|42916|42896|42898.5|42878.5|21
1632704560000|2021-09-27 01:02:40|42904.4|42884.4|42921.9|42901.9|42921.9|42901.9|42904.4|42884.4|16
1632704570000|2021-09-27 01:02:50|42924.4|42904.4|42921|42901|42927.7|42907.7|42921|42901|7
1632704580000|2021-09-27 01:03:00|42922.7|42902.7|42889.4|42869.4|42923.5|42903.5|42887.7|42867.7|29
1632704590000|2021-09-27 01:03:10|42887.7|42867.7|42899.4|42879.4|42899.4|42879.4|42884.4|42864.4|13
1632704600000|2021-09-27 01:03:20|42897.7|42877.7|42894.4|42874.4|42898.5|42878.5|42892.7|42872.7|7
1632704610000|2021-09-27 01:03:30|42895.2|42875.2|42889.4|42869.4|42901.9|42881.9|42887.7|42867.7|10
1632704620000|2021-09-27 01:03:40|42890.2|42870.2|42901.9|42881.9|42906.2|42886.2|42888.5|42868.5|12
1632704630000|2021-09-27 01:03:50|42904.4|42884.4|42905.2|42885.2|42907.7|42887.7|42904.4|42884.4|11
1632704640000|2021-09-27 01:04:00|42900.2|42880.2|42894.4|42874.4|42900.2|42880.2|42894.3|42874.3|6
1632704650000|2021-09-27 01:04:10|42892.7|42872.7|42876.9|42856.9|42892.7|42872.7|42872.7|42852.7|12
1632704660000|2021-09-27 01:04:20|42875.2|42855.2|42879.4|42859.4|42880.2|42860.2|42874.4|42854.4|30
1632704670000|2021-09-27 01:04:30|42875.2|42855.2|42884.4|42864.4|42884.4|42864.4|42874.4|42854.4|27
1632704680000|2021-09-27 01:04:40|42885.2|42865.2|42889.4|42869.4|42890.2|42870.2|42885.2|42865.2|5
1632704690000|2021-09-27 01:04:50|42887.7|42867.7|42879.4|42859.4|42887.7|42867.7|42873.5|42853.5|22
1632704700000|2021-09-27 01:05:00|42878.7|42858.7|42871|42851|42878.7|42858.7|42871|42851|30
1632704710000|2021-09-27 01:05:10|42870.2|42850.2|42875.2|42855.2|42875.2|42855.2|42870.2|42850.2|2
1632704720000|2021-09-27 01:05:20|42873.5|42853.5|42884.4|42864.4|42885.4|42865.4|42870.2|42850.2|2
1632704730000|2021-09-27 01:05:30|42882.7|42862.7|42876.9|42856.9|42884.4|42864.4|42876.8|42856.8|2
1632704740000|2021-09-27 01:05:40|42875.2|42855.2|42878.7|42858.7|42879.4|42859.4|42875.2|42855.2|2
1632704750000|2021-09-27 01:05:50|42880.2|42860.2|42894.4|42874.4|42895.2|42875.2|42880.2|42860.2|10
1632704760000|2021-09-27 01:06:00|42892.7|42872.7|42904.4|42884.4|42905.2|42885.2|42888.5|42868.5|5
1632704770000|2021-09-27 01:06:10|42906.2|42886.2|42920.2|42900.2|42922.7|42902.7|42906.2|42886.2|3
1632704780000|2021-09-27 01:06:20|42921.9|42901.9|42932.7|42912.7|42932.7|42912.7|42921.9|42901.9|8
1632704790000|2021-09-27 01:06:30|42931.9|42911.9|42924.4|42904.4|42931.9|42911.9|42921.2|42901.2|8
1632704800000|2021-09-27 01:06:40|42922.7|42902.7|42914.4|42894.4|42924.4|42904.4|42914.4|42894.4|8
1632704810000|2021-09-27 01:06:50|42913.6|42893.6|42906.1|42886.1|42914.4|42894.4|42906.1|42886.1|6
1632704820000|2021-09-27 01:07:00|42904.4|42884.4|42900.2|42880.2|42904.4|42884.4|42900.2|42880.2|5
1632704830000|2021-09-27 01:07:10|42899.4|42879.4|42886.9|42866.9|42899.4|42879.4|42883.5|42863.5|9
1632704840000|2021-09-27 01:07:20|42885.2|42865.2|42898.6|42878.6|42898.6|42878.6|42885.2|42865.2|5
1632704850000|2021-09-27 01:07:30|42899.4|42879.4|42899.4|42879.4|42899.4|42879.4|42899.4|42879.4|0
1632704860000|2021-09-27 01:07:40|42900.2|42880.2|42912.9|42892.9|42912.9|42892.9|42900.2|42880.2|11
1632704870000|2021-09-27 01:07:50|42916|42896|42925.2|42905.2|42925.2|42905.2|42916|42896|2
1632704880000|2021-09-27 01:08:00|42924.4|42904.4|42924.4|42904.4|42924.4|42904.4|42924.4|42904.4|1
1632704890000|2021-09-27 01:08:10|42922.7|42902.7|42917.7|42897.7|42922.7|42902.7|42915.2|42895.2|3
1632704900000|2021-09-27 01:08:20|42918.5|42898.5|42911.9|42891.9|42918.5|42898.5|42909.4|42889.4|1
1632704910000|2021-09-27 01:08:30|42916.1|42896.1|42907.7|42887.7|42916.1|42896.1|42905.2|42885.2|15
1632704920000|2021-09-27 01:08:40|42914.4|42894.4|42929.4|42909.4|42929.4|42909.4|42914.4|42894.4|4
1632704930000|2021-09-27 01:08:50|42926.9|42906.9|42926.9|42906.9|42928.6|42908.6|42926.9|42906.9|4
1632704940000|2021-09-27 01:09:00|42927.7|42907.7|42935.2|42915.2|42936|42916|42925.2|42905.2|11
1632704950000|2021-09-27 01:09:10|||||||||2
1632704960000|2021-09-27 01:09:20|42937.7|42917.7|42947.7|42927.7|42947.7|42927.7|42937.7|42917.7|3
1632704970000|2021-09-27 01:09:30|42953.6|42933.6|42955.2|42935.2|42965.2|42945.2|42950.2|42930.2|27
1632704980000|2021-09-27 01:09:40|42956.9|42936.9|42962.7|42942.7|42965.2|42945.2|42956.9|42936.9|6
1632704990000|2021-09-27 01:09:50|42963.5|42943.5|42962.7|42942.7|42965.2|42945.2|42960.2|42940.2|6
1632705000000|2021-09-27 01:10:00|42964.4|42944.4|42970.2|42950.2|42970.2|42950.2|42964.4|42944.4|8
1632705010000|2021-09-27 01:10:10|42973.6|42953.6|42975.2|42955.2|42975.2|42955.2|42973.6|42953.6|1
1632705020000|2021-09-27 01:10:20|42974.4|42954.4|42970.2|42950.2|42975.2|42955.2|42970.2|42950.2|4
1632705030000|2021-09-27 01:10:30|42973.6|42953.6|42974.4|42954.4|42974.4|42954.4|42973.6|42953.6|6
1632705040000|2021-09-27 01:10:40|42975.2|42955.2|42975.2|42955.2|42979.4|42959.4|42975.2|42955.2|6
1632705050000|2021-09-27 01:10:50|42973.5|42953.5|42968.5|42948.5|42973.5|42953.5|42968.5|42948.5|0
1632705060000|2021-09-27 01:11:00|42966.9|42946.9|42967.7|42947.7|42967.7|42947.7|42962.7|42942.7|3
1632705070000|2021-09-27 01:11:10|42970.2|42950.2|42977.7|42957.7|42977.7|42957.7|42970.2|42950.2|6
1632705080000|2021-09-27 01:11:20|42978.5|42958.5|42985.2|42965.2|42985.2|42965.2|42978.5|42958.5|3
1632705090000|2021-09-27 01:11:30|42983.5|42963.5|43010.2|42990.2|43010.2|42990.2|42982.7|42962.7|64
1632705100000|2021-09-27 01:11:40|43007.7|42987.7|42989.4|42969.4|43007.7|42987.7|42989.4|42969.4|8
1632705110000|2021-09-27 01:11:50|42990.2|42970.2|43000.2|42980.2|43000.2|42980.2|42990.2|42970.2|7
1632705120000|2021-09-27 01:12:00|43003.6|42983.6|43020.2|43000.2|43024.4|43004.4|43003.6|42983.6|12
1632705130000|2021-09-27 01:12:10|43018.5|42998.5|43012.7|42992.7|43020.2|43000.2|43012.7|42992.7|8
1632705140000|2021-09-27 01:12:20|43016.1|42996.1|43024.4|43004.4|43024.4|43004.4|43016.1|42996.1|12
1632705150000|2021-09-27 01:12:30|43025.2|43005.2|43035.2|43015.2|43039.4|43019.4|43025.2|43005.2|10
1632705160000|2021-09-27 01:12:40|43036|43016|43036|43016|43038.5|43018.5|43036|43016|6
1632705170000|2021-09-27 01:12:50|43034.3|43014.3|43067.7|43047.7|43070.2|43050.2|43034.3|43014.3|51
1632705180000|2021-09-27 01:13:00|43069.4|43049.4|43060.2|43040.2|43070.2|43050.2|43055.2|43035.2|17
1632705190000|2021-09-27 01:13:10|43056|43036|43038.5|43018.5|43056|43036|43038.5|43018.5|8
1632705200000|2021-09-27 01:13:20|43040.2|43020.2|43055.4|43035.4|43055.4|43035.4|43037.7|43017.7|7
1632705210000|2021-09-27 01:13:30|43053.6|43033.6|43049.4|43029.4|43057.9|43037.9|43049.4|43029.4|6
1632705220000|2021-09-27 01:13:40|43046.9|43026.9|43029.4|43009.4|43046.9|43026.9|43029.4|43009.4|9
1632705230000|2021-09-27 01:13:50|43026.9|43006.9|43025.2|43005.2|43027.7|43007.7|43024.4|43004.4|16
1632705240000|2021-09-27 01:14:00|43026.9|43006.9|43019.4|42999.4|43029.4|43009.4|43019.4|42999.4|6
1632705250000|2021-09-27 01:14:10|43014.4|42994.4|42996|42976|43014.4|42994.4|42996|42976|10
1632705260000|2021-09-27 01:14:20|42994.4|42974.4|42984.4|42964.4|42994.4|42974.4|42984.4|42964.4|2
1632705270000|2021-09-27 01:14:30|42981.9|42961.9|42996.9|42976.9|42996.9|42976.9|42981.9|42961.9|6
1632705280000|2021-09-27 01:14:40|43001.9|42981.9|43001.9|42981.9|43004.4|42984.4|42999.4|42979.4|13
1632705290000|2021-09-27 01:14:50|42999.4|42979.4|42989.4|42969.4|42999.4|42979.4|42986.9|42966.9|8
1632705300000|2021-09-27 01:15:00|42986.9|42966.9|42999.4|42979.4|42999.4|42979.4|42984.4|42964.4|13
1632705310000|2021-09-27 01:15:10|42998.5|42978.5|42990.2|42970.2|42998.5|42978.5|42990.2|42970.2|22
1632705320000|2021-09-27 01:15:20|42991.9|42971.9|42995.2|42975.2|42995.2|42975.2|42991.9|42971.9|7
1632705330000|2021-09-27 01:15:30|42994.4|42974.4|43009.4|42989.4|43009.4|42989.4|42994.4|42974.4|7
1632705340000|2021-09-27 01:15:40|43014.4|42994.4|43032.7|43012.7|43032.7|43012.7|43014.4|42994.4|15
1632705350000|2021-09-27 01:15:50|43035.2|43015.2|43033.6|43013.6|43035.2|43015.2|43031.9|43011.9|4
1632705360000|2021-09-27 01:16:00|43034.4|43014.4|43039.4|43019.4|43039.4|43019.4|43034.4|43014.4|5
1632705370000|2021-09-27 01:16:10|43036|43016|43029.4|43009.4|43036|43016|43029.4|43009.4|6
1632705380000|2021-09-27 01:16:20|43027.7|43007.7|43025.2|43005.2|43029.4|43009.4|43024.4|43004.4|3
1632705390000|2021-09-27 01:16:30|43022.7|43002.7|43009.4|42989.4|43022.7|43002.7|43006.9|42986.9|10
1632705400000|2021-09-27 01:16:40|43011.1|42991.1|43024.4|43004.4|43024.4|43004.4|43011.1|42991.1|2
1632705410000|2021-09-27 01:16:50|43027.7|43007.7|43034.4|43014.4|43035.2|43015.2|43027.7|43007.7|6
1632705420000|2021-09-27 01:17:00|43032.7|43012.7|43030.2|43010.2|43033.5|43013.5|43030.2|43010.2|4
1632705430000|2021-09-27 01:17:10|43031.9|43011.9|43036.9|43016.9|43036.9|43016.9|43031.9|43011.9|1
1632705440000|2021-09-27 01:17:20|43039.4|43019.4|43042.7|43022.7|43042.7|43022.7|43036.9|43016.9|9
1632705450000|2021-09-27 01:17:30|43039.4|43019.4|43041.9|43021.9|43044.4|43024.4|43039.4|43019.4|11
1632705460000|2021-09-27 01:17:40|43040.2|43020.2|43036.8|43016.8|43040.2|43020.2|43036|43016|2
1632705470000|2021-09-27 01:17:50|43038.5|43018.5|43046.9|43026.9|43046.9|43026.9|43038.5|43018.5|1
1632705480000|2021-09-27 01:18:00|43048.6|43028.6|43057.7|43037.7|43061.9|43041.9|43048.6|43028.6|13
1632705490000|2021-09-27 01:18:10|43056.9|43036.9|43045.2|43025.2|43056.9|43036.9|43045.2|43025.2|5
1632705500000|2021-09-27 01:18:20|43043.5|43023.5|43050.2|43030.2|43051.9|43031.9|43041|43021|4
1632705510000|2021-09-27 01:18:30|43049.4|43029.4|43044.4|43024.4|43050.2|43030.2|43044.4|43024.4|6
1632705520000|2021-09-27 01:18:40|43045.2|43025.2|43045.2|43025.2|43049.4|43029.4|43044.4|43024.4|7
1632705530000|2021-09-27 01:18:50|43043.5|43023.5|43040.2|43020.2|43043.5|43023.5|43037.7|43017.7|4
1632705540000|2021-09-27 01:19:00|43036|43016|43023.5|43003.5|43036|43016|43023.5|43003.5|7
1632705550000|2021-09-27 01:19:10|43021.9|43001.9|43024.4|43004.4|43024.4|43004.4|43019.4|42999.4|3
1632705560000|2021-09-27 01:19:20|43020.2|43000.2|43018.6|42998.6|43024.4|43004.4|43018.6|42998.6|6
1632705570000|2021-09-27 01:19:30|43014.4|42994.4|43003.6|42983.6|43014.4|42994.4|43003.6|42983.6|7
1632705580000|2021-09-27 01:19:40|43004.4|42984.4|43003.6|42983.6|43008.6|42988.6|43003.6|42983.6|5
1632705590000|2021-09-27 01:19:50|43001.1|42981.1|42996.1|42976.1|43001.1|42981.1|42996.1|42976.1|3
1632705600000|2021-09-27 01:20:00|42998.6|42978.6|43022.8|43002.8|43022.8|43002.8|42998.6|42978.6|14
1632705610000|2021-09-27 01:20:10|43023.6|43003.6|43033.6|43013.6|43033.6|43013.6|43023.6|43003.6|3
1632705620000|2021-09-27 01:20:20|43036.1|43016.1|43053.6|43033.6|43053.6|43033.6|43036.1|43016.1|5
1632705630000|2021-09-27 01:20:30|43054.4|43034.4|43053.6|43033.6|43056.1|43036.1|43051.9|43031.9|4
1632705640000|2021-09-27 01:20:40|43052.8|43032.8|43049.4|43029.4|43052.8|43032.8|43049.4|43029.4|0
1632705650000|2021-09-27 01:20:50|43050.2|43030.2|43053.6|43033.6|43053.6|43033.6|43049.4|43029.4|3
1632705660000|2021-09-27 01:21:00|43051.9|43031.9|43048.6|43028.6|43051.9|43031.9|43041.1|43021.1|10
1632705670000|2021-09-27 01:21:10|43046.1|43026.1|43036.1|43016.1|43046.1|43026.1|43036.1|43016.1|4
1632705680000|2021-09-27 01:21:20|43033.6|43013.6|43028.6|43008.6|43033.6|43013.6|43028.6|43008.6|4
1632705690000|2021-09-27 01:21:30|43029.4|43009.4|43028.6|43008.6|43029.4|43009.4|43028.6|43008.6|3
1632705700000|2021-09-27 01:21:40|43030.3|43010.3|43030.3|43010.3|43030.3|43010.3|43030.3|43010.3|6
1632705720000|2021-09-27 01:22:00|43032.1|43012.1|43028.6|43008.6|43033.6|43013.6|43028.6|43008.6|8
1632705730000|2021-09-27 01:22:10|43026.9|43006.9|43033.6|43013.6|43033.6|43013.6|43024.4|43004.4|2
1632705740000|2021-09-27 01:22:20|43037.1|43017.1|43018.6|42998.6|43045.3|43025.3|43018.6|42998.6|8
1632705750000|2021-09-27 01:22:30|43014.4|42994.4|43009.4|42989.4|43014.4|42994.4|43009.4|42989.4|4
1632705760000|2021-09-27 01:22:40|43008.6|42988.6|43006.1|42986.1|43008.6|42988.6|43006.1|42986.1|1
1632705770000|2021-09-27 01:22:50|43003.6|42983.6|43006.9|42986.9|43006.9|42986.9|43003.6|42983.6|6
1632705780000|2021-09-27 01:23:00|43009.4|42989.4|43018.6|42998.6|43018.6|42998.6|43009.4|42989.4|4
1632705790000|2021-09-27 01:23:10|43021.1|43001.1|43023.6|43003.6|43026.1|43006.1|43021.1|43001.1|2
1632705800000|2021-09-27 01:23:20|43022.8|43002.8|43006|42986|43023.6|43003.6|43006|42986|16
1632705810000|2021-09-27 01:23:30|43005.2|42985.2|43003.6|42983.6|43009.4|42989.4|43003.6|42983.6|2
1632705820000|2021-09-27 01:23:40|42998.6|42978.6|42988.6|42968.6|42998.6|42978.6|42988.6|42968.6|5
1632705830000|2021-09-27 01:23:50|42990.3|42970.3|43001.1|42981.1|43001.1|42981.1|42990.3|42970.3|4
1632705840000|2021-09-27 01:24:00|42998.6|42978.6|42991.9|42971.9|43003.6|42983.6|42991.9|42971.9|6
1632705850000|2021-09-27 01:24:10|42990.2|42970.2|42980.2|42960.2|42991.1|42971.1|42980.2|42960.2|4
1632705860000|2021-09-27 01:24:20|42981.9|42961.9|42984.4|42964.4|42988.6|42968.6|42981.9|42961.9|0
1632705870000|2021-09-27 01:24:30|42986.1|42966.1|42981.1|42961.1|42986.9|42966.9|42981.1|42961.1|1
1632705880000|2021-09-27 01:24:40|42983.6|42963.6|42968.6|42948.6|42983.6|42963.6|42968.6|42948.6|4
1632705890000|2021-09-27 01:24:50|42964.4|42944.4|42961.1|42941.1|42964.4|42944.4|42958.6|42938.6|10
1632705900000|2021-09-27 01:25:00|42958.6|42938.6|42973.6|42953.6|42976.1|42956.1|42958.6|42938.6|4
1632705910000|2021-09-27 01:25:10|42976.1|42956.1|42978.6|42958.6|42978.6|42958.6|42973.6|42953.6|3
1632705920000|2021-09-27 01:25:20|42976.9|42956.9|42988.6|42968.6|42988.6|42968.6|42973.6|42953.6|1
1632705940000|2021-09-27 01:25:40|42990.3|42970.3|42990.3|42970.3|42993.6|42973.6|42990.3|42970.3|4
1632705950000|2021-09-27 01:25:50|42991.1|42971.1|42998.6|42978.6|42998.6|42978.6|42991.1|42971.1|9
1632705960000|2021-09-27 01:26:00|43001.1|42981.1|43003.6|42983.6|43003.6|42983.6|43001.1|42981.1|0
1632705970000|2021-09-27 01:26:10|43011.1|42991.1|43011.9|42991.9|43011.9|42991.9|43011.1|42991.1|4
1632705980000|2021-09-27 01:26:20|43012.7|42992.7|43013.6|42993.6|43018.6|42998.6|43011.9|42991.9|4
1632705990000|2021-09-27 01:26:30|43011.9|42991.9|43015.3|42995.3|43016.1|42996.1|43011.9|42991.9|3
1632706000000|2021-09-27 01:26:40|43016.1|42996.1|43013.6|42993.6|43018.6|42998.6|43013.6|42993.6|4
1632706010000|2021-09-27 01:26:50|||||||||1
1632706020000|2021-09-27 01:27:00|43012.8|42992.8|43018.6|42998.6|43018.6|42998.6|43011.1|42991.1|2
1632706030000|2021-09-27 01:27:10|43016.9|42996.9|43031.9|43011.9|43031.9|43011.9|43016.1|42996.1|4
1632706040000|2021-09-27 01:27:20|43033.5|43013.5|43033.5|43013.5|43033.5|43013.5|43033.5|43013.5|1
1632706050000|2021-09-27 01:27:30|43032.7|43012.7|43053.6|43033.6|43053.6|43033.6|43032.7|43012.7|10
1632706060000|2021-09-27 01:27:40|43055.3|43035.3|43061.1|43041.1|43061.1|43041.1|43055.3|43035.3|2
1632706070000|2021-09-27 01:27:50|||||||||1
1632706080000|2021-09-27 01:28:00|43063.6|43043.6|43057.8|43037.8|43063.6|43043.6|43057.8|43037.8|6
1632706090000|2021-09-27 01:28:10|43058.6|43038.6|43053.6|43033.6|43065.3|43045.3|43053.6|43033.6|10
1632706100000|2021-09-27 01:28:20|43051.9|43031.9|43048.6|43028.6|43051.9|43031.9|43046.1|43026.1|5
1632706110000|2021-09-27 01:28:30|43043.6|43023.6|43041.9|43021.9|43043.6|43023.6|43041.9|43021.9|0
1632706120000|2021-09-27 01:28:40|43041.1|43021.1|43046.1|43026.1|43046.1|43026.1|43038.6|43018.6|8
1632706130000|2021-09-27 01:28:50|43047.8|43027.8|43044.4|43024.4|43048.6|43028.6|43044.4|43024.4|2
1632706140000|2021-09-27 01:29:00|43048.6|43028.6|43038.6|43018.6|43048.6|43028.6|43036.9|43016.9|5
1632706150000|2021-09-27 01:29:10|43035.3|43015.3|43024.4|43004.4|43035.3|43015.3|43024.4|43004.4|12
1632706170000|2021-09-27 01:29:30|43028.6|43008.6|43031.1|43011.1|43033.6|43013.6|43026.1|43006.1|11
1632706180000|2021-09-27 01:29:40|43030.3|43010.3|43033.6|43013.6|43033.6|43013.6|43028.6|43008.6|1
1632706190000|2021-09-27 01:29:50|43031.9|43011.9|43033.6|43013.6|43033.6|43013.6|43028.6|43008.6|15
1632706200000|2021-09-27 01:30:00|43038.6|43018.6|43056.1|43036.1|43056.1|43036.1|43038.6|43018.6|17
1632706210000|2021-09-27 01:30:10|43056.9|43036.9|43058.6|43038.6|43061.1|43041.1|43056.9|43036.9|5
1632706220000|2021-09-27 01:30:20|43056.9|43036.9|43056.1|43036.1|43056.9|43036.9|43053.6|43033.6|2
1632706230000|2021-09-27 01:30:30|43054.4|43034.4|43046.1|43026.1|43056.1|43036.1|43046.1|43026.1|1
1632706240000|2021-09-27 01:30:40|43043.6|43023.6|43053.6|43033.6|43056.1|43036.1|43043.6|43023.6|6
1632706250000|2021-09-27 01:30:50|43056.1|43036.1|43057.8|43037.8|43057.8|43037.8|43052.8|43032.8|1
1632706260000|2021-09-27 01:31:00|43058.6|43038.6|43061.1|43041.1|43063.6|43043.6|43058.6|43038.6|3
1632706270000|2021-09-27 01:31:10|43058.6|43038.6|43058.6|43038.6|43058.6|43038.6|43058.6|43038.6|4
1632706280000|2021-09-27 01:31:20|43056.1|43036.1|43063.6|43043.6|43063.6|43043.6|43056.1|43036.1|8
1632706290000|2021-09-27 01:31:30|43062.8|43042.8|43050.2|43030.2|43062.8|43042.8|43050.2|43030.2|6
1632706300000|2021-09-27 01:31:40|43048.6|43028.6|43046.1|43026.1|43048.6|43028.6|43043.6|43023.6|11
1632706310000|2021-09-27 01:31:50|43043.6|43023.6|43043.6|43023.6|43043.6|43023.6|43041.1|43021.1|2
1632706320000|2021-09-27 01:32:00|43045.3|43025.3|43043.6|43023.6|43048.6|43028.6|43043.6|43023.6|4
1632706330000|2021-09-27 01:32:10|||||||||4
1632706340000|2021-09-27 01:32:20|43046.1|43026.1|43051.1|43031.1|43051.1|43031.1|43046.1|43026.1|3
1632706350000|2021-09-27 01:32:30|43052.8|43032.8|43053.6|43033.6|43053.6|43033.6|43052.8|43032.8|0
1632706360000|2021-09-27 01:32:40|43046.1|43026.1|43043.6|43023.6|43046.1|43026.1|43038.6|43018.6|8
1632706370000|2021-09-27 01:32:50|43048.6|43028.6|43057.8|43037.8|43057.8|43037.8|43048.6|43028.6|3
1632706380000|2021-09-27 01:33:00|43058.6|43038.6|43066.1|43046.1|43068.6|43048.6|43058.6|43038.6|7
1632706390000|2021-09-27 01:33:10|43066.9|43046.9|43072.8|43052.8|43072.8|43052.8|43066.9|43046.9|7
1632706400000|2021-09-27 01:33:20|43068.6|43048.6|43072.8|43052.8|43072.8|43052.8|43068.6|43048.6|3
1632706410000|2021-09-27 01:33:30|43071.1|43051.1|43068.6|43048.6|43071.1|43051.1|43068.6|43048.6|1
1632706420000|2021-09-27 01:33:40|43063.6|43043.6|43056.1|43036.1|43063.6|43043.6|43056.1|43036.1|3
1632706430000|2021-09-27 01:33:50|43053.6|43033.6|43053.6|43033.6|43056.1|43036.1|43053.6|43033.6|6
1632706440000|2021-09-27 01:34:00|43051.9|43031.9|43048.6|43028.6|43051.9|43031.9|43048.6|43028.6|1
1632706450000|2021-09-27 01:34:10|43046.9|43026.9|43046.9|43026.9|43046.9|43026.9|43046.9|43026.9|1
1632706460000|2021-09-27 01:34:20|43048.6|43028.6|43039.4|43019.4|43048.6|43028.6|43039.4|43019.4|6
1632706470000|2021-09-27 01:34:30|43037.7|43017.7|43041.1|43021.1|43041.1|43021.1|43036.9|43016.9|2
1632706480000|2021-09-27 01:34:40|43042.8|43022.8|43038.6|43018.6|43043.6|43023.6|43038.6|43018.6|2
1632706490000|2021-09-27 01:34:50|43036.9|43016.9|43038.6|43018.6|43038.6|43018.6|43036.1|43016.1|1
1632706500000|2021-09-27 01:35:00|43040.3|43020.3|43038.6|43018.6|43041.1|43021.1|43038.6|43018.6|0
1632706510000|2021-09-27 01:35:10|43040.3|43020.3|43048.6|43028.6|43048.6|43028.6|43040.3|43020.3|1
1632706520000|2021-09-27 01:35:20|43053.6|43033.6|43075.3|43055.3|43075.3|43055.3|43053.6|43033.6|11
1632706530000|2021-09-27 01:35:30|43073.6|43053.6|43078.6|43058.6|43078.6|43058.6|43073.6|43053.6|3
1632706540000|2021-09-27 01:35:40|43077.8|43057.8|43073.6|43053.6|43077.8|43057.8|43073.6|43053.6|11
1632706550000|2021-09-27 01:35:50|43076.1|43056.1|43083.6|43063.6|43086.1|43066.1|43076.1|43056.1|7
1632706560000|2021-09-27 01:36:00|43085.3|43065.3|43089.4|43069.4|43091.1|43071.1|43085.3|43065.3|7
1632706570000|2021-09-27 01:36:10|43093.6|43073.6|43088.6|43068.6|43094.4|43074.4|43088.6|43068.6|15
1632706580000|2021-09-27 01:36:20|43087.8|43067.8|43078.6|43058.6|43087.8|43067.8|43078.6|43058.6|12
1632706590000|2021-09-27 01:36:30|43076.1|43056.1|43073.6|43053.6|43078.6|43058.6|43073.6|43053.6|5
1632706600000|2021-09-27 01:36:40|43078.6|43058.6|43073.6|43053.6|43078.6|43058.6|43073.6|43053.6|1
1632706610000|2021-09-27 01:36:50|43071.1|43051.1|43070.3|43050.3|43071.1|43051.1|43070.3|43050.3|0
1632706620000|2021-09-27 01:37:00|43072|43052|43068.6|43048.6|43073.6|43053.6|43068.6|43048.6|6
1632706630000|2021-09-27 01:37:10|43067|43047|43058.6|43038.6|43067|43047|43058.6|43038.6|3
1632706640000|2021-09-27 01:37:20|43061.1|43041.1|43065.3|43045.3|43065.3|43045.3|43061.1|43041.1|2
1632706650000|2021-09-27 01:37:30|43068.7|43048.7|43075.3|43055.3|43075.3|43055.3|43068.7|43048.7|3
1632706660000|2021-09-27 01:37:40|43080.3|43060.3|43081.1|43061.1|43081.1|43061.1|43080.3|43060.3|7
1632706670000|2021-09-27 01:37:50|43078.6|43058.6|43075.3|43055.3|43078.6|43058.6|43075.3|43055.3|5
1632706680000|2021-09-27 01:38:00|43071.9|43051.9|43073.6|43053.6|43073.6|43053.6|43069.4|43049.4|5
1632706690000|2021-09-27 01:38:10|43076.1|43056.1|43088.6|43068.6|43088.6|43068.6|43076.1|43056.1|6
1632706710000|2021-09-27 01:38:30|43092|43072|43091.1|43071.1|43092|43072|43091.1|43071.1|11
1632706720000|2021-09-27 01:38:40|43089.4|43069.4|43081.1|43061.1|43089.4|43069.4|43081.1|43061.1|4
1632706730000|2021-09-27 01:38:50|43080.3|43060.3|43095.2|43075.2|43098.6|43078.6|43078.6|43058.6|25
1632706740000|2021-09-27 01:39:00|43093.6|43073.6|43076.9|43056.9|43093.6|43073.6|43076.9|43056.9|12
1632706750000|2021-09-27 01:39:10|43073.6|43053.6|43061.1|43041.1|43073.6|43053.6|43061.1|43041.1|6
1632706760000|2021-09-27 01:39:20|43060.3|43040.3|43068.6|43048.6|43068.6|43048.6|43058.6|43038.6|3
1632706770000|2021-09-27 01:39:30|43070.2|43050.2|43073.6|43053.6|43073.6|43053.6|43070.2|43050.2|2
1632706780000|2021-09-27 01:39:40|43071.1|43051.1|43068.6|43048.6|43071.1|43051.1|43068.6|43048.6|1
1632706790000|2021-09-27 01:39:50|43070.3|43050.3|43063.6|43043.6|43071.1|43051.1|43063.6|43043.6|2
1632706800000|2021-09-27 01:40:00|43068.6|43048.6|43078.6|43058.6|43078.6|43058.6|43068.6|43048.6|2
1632706810000|2021-09-27 01:40:10|43081.1|43061.1|43081.1|43061.1|43081.1|43061.1|43081.1|43061.1|0
1632706820000|2021-09-27 01:40:20|43081.9|43061.9|43086.9|43066.9|43086.9|43066.9|43081.9|43061.9|11
1632706830000|2021-09-27 01:40:30|43087.8|43067.8|43089.4|43069.4|43095.3|43075.3|43087.8|43067.8|12
1632706840000|2021-09-27 01:40:40|43086.9|43066.9|43091.1|43071.1|43091.1|43071.1|43086.9|43066.9|1
1632706850000|2021-09-27 01:40:50|43092.8|43072.8|43093.6|43073.6|43093.6|43073.6|43092.8|43072.8|5
1632706860000|2021-09-27 01:41:00|43095.3|43075.3|43095.3|43075.3|43097.8|43077.8|43095.3|43075.3|3
1632706870000|2021-09-27 01:41:10|43096.9|43076.9|43100.3|43080.3|43100.3|43080.3|43095.3|43075.3|11
1632706880000|2021-09-27 01:41:20|43102|43082|43112|43092|43117|43097|43102|43082|30
1632706890000|2021-09-27 01:41:30|43114.5|43094.5|43117.8|43097.8|43117.8|43097.8|43114.5|43094.5|6
1632706900000|2021-09-27 01:41:40|43118.6|43098.6|43117.8|43097.8|43118.6|43098.6|43117.8|43097.8|4
1632706910000|2021-09-27 01:41:50|43118.6|43098.6|43118.6|43098.6|43118.6|43098.6|43118.6|43098.6|5
1632706920000|2021-09-27 01:42:00|43115.3|43095.3|43123.6|43103.6|43124.4|43104.4|43114.5|43094.5|20
1632706930000|2021-09-27 01:42:10|43125.3|43105.3|43100.3|43080.3|43125.3|43105.3|43100.3|43080.3|20
1632706940000|2021-09-27 01:42:20|43099.5|43079.5|43109.5|43089.5|43112|43092|43095.3|43075.3|5
1632706950000|2021-09-27 01:42:30|43112|43092|43110.3|43090.3|43112|43092|43107.8|43087.8|8
1632706960000|2021-09-27 01:42:40|43115.3|43095.3|43122.8|43102.8|43122.8|43102.8|43115.3|43095.3|8
1632706970000|2021-09-27 01:42:50|43121.1|43101.1|43122.8|43102.8|43122.8|43102.8|43121.1|43101.1|3
1632706980000|2021-09-27 01:43:00|43125.3|43105.3|43120.3|43100.3|43125.3|43105.3|43120.3|43100.3|0
1632706990000|2021-09-27 01:43:10|43117.8|43097.8|43118.6|43098.6|43120.3|43100.3|43117.8|43097.8|2
1632707000000|2021-09-27 01:43:20|43120.3|43100.3|43115.3|43095.3|43120.3|43100.3|43115.3|43095.3|4
1632707010000|2021-09-27 01:43:30|43117|43097|43124.5|43104.5|43124.5|43104.5|43117|43097|9
1632707020000|2021-09-27 01:43:40|43122|43102|43127|43107|43127|43107|43122|43102|2
1632707030000|2021-09-27 01:43:50|43123.7|43103.7|43122|43102|43127|43107|43122|43102|5
1632707040000|2021-09-27 01:44:00|43119.5|43099.5|43125.4|43105.4|43125.4|43105.4|43117.8|43097.8|3
1632707050000|2021-09-27 01:44:10|43123.6|43103.6|43129.5|43109.5|43129.5|43109.5|43122|43102|3
1632707060000|2021-09-27 01:44:20|43128.7|43108.7|43127|43107|43128.7|43108.7|43124.5|43104.5|8
1632707070000|2021-09-27 01:44:30|43125.3|43105.3|43114.5|43094.5|43125.3|43105.3|43112|43092|6
1632707080000|2021-09-27 01:44:40|43112.8|43092.8|43107|43087|43112.8|43092.8|43102|43082|20
1632707090000|2021-09-27 01:44:50|43112|43092|43117|43097|43117|43097|43112|43092|4
1632707100000|2021-09-27 01:45:00|43122|43102|43124.5|43104.5|43128.7|43108.7|43122|43102|1
1632707110000|2021-09-27 01:45:10|43122|43102|43124.5|43104.5|43126.2|43106.2|43122|43102|4
1632707120000|2021-09-27 01:45:20|43122|43102|43109.5|43089.5|43122|43102|43104.5|43084.5|13
1632707130000|2021-09-27 01:45:30|43107|43087|43099.5|43079.5|43107|43087|43097|43077|4
1632707140000|2021-09-27 01:45:40|43101.2|43081.2|43102|43082|43102|43082|43099.5|43079.5|1
1632707150000|2021-09-27 01:45:50|43098.7|43078.7|43106.2|43086.2|43106.2|43086.2|43097|43077|3
1632707160000|2021-09-27 01:46:00|43107|43087|43117|43097|43117|43097|43107|43087|3
1632707170000|2021-09-27 01:46:10|43121.2|43101.2|43123.7|43103.7|43123.7|43103.7|43119.5|43099.5|4
1632707180000|2021-09-27 01:46:20|43121.2|43101.2|43119.5|43099.5|43124.5|43104.5|43119.5|43099.5|3
1632707190000|2021-09-27 01:46:30|43117|43097|43109.5|43089.5|43117|43097|43109.5|43089.5|8
1632707200000|2021-09-27 01:46:40|43112|43092|43114.5|43094.5|43114.5|43094.5|43109.5|43089.5|9
1632707210000|2021-09-27 01:46:50|43118.7|43098.7|43117|43097|43118.7|43098.7|43117|43097|4
1632707220000|2021-09-27 01:47:00|43112|43092|43105.3|43085.3|43112|43092|43105.3|43085.3|6
1632707230000|2021-09-27 01:47:10|43104.5|43084.5|43099.5|43079.5|43104.5|43084.5|43099.5|43079.5|3
1632707240000|2021-09-27 01:47:20|43100.3|43080.3|43109.5|43089.5|43109.5|43089.5|43100.3|43080.3|4
1632707250000|2021-09-27 01:47:30|43114.5|43094.5|43121.2|43101.2|43121.2|43101.2|43114.5|43094.5|5
1632707260000|2021-09-27 01:47:40|43119.5|43099.5|43109.5|43089.5|43119.5|43099.5|43109.5|43089.5|0
1632707270000|2021-09-27 01:47:50|43111.2|43091.2|43117|43097|43117|43097|43111.2|43091.2|3
1632707280000|2021-09-27 01:48:00|43119.5|43099.5|43111.1|43091.1|43122|43102|43111.1|43091.1|4
1632707290000|2021-09-27 01:48:10|43113.7|43093.7|43112|43092|43117|43097|43112|43092|4
1632707300000|2021-09-27 01:48:20|43109.5|43089.5|43112|43092|43112|43092|43109.5|43089.5|5
1632707310000|2021-09-27 01:48:30|43114.5|43094.5|43118.7|43098.7|43118.7|43098.7|43112|43092|4
1632707320000|2021-09-27 01:48:40|43119.5|43099.5|43124.5|43104.5|43124.5|43104.5|43119.5|43099.5|3
1632707330000|2021-09-27 01:48:50|43122|43102|43122|43102|43124.5|43104.5|43119.5|43099.5|3
1632707340000|2021-09-27 01:49:00|43121.2|43101.2|43122.8|43102.8|43124.5|43104.5|43119.5|43099.5|1
1632707350000|2021-09-27 01:49:10|43123.7|43103.7|43122|43102|43124.5|43104.5|43122|43102|8
1632707360000|2021-09-27 01:49:20|43117.8|43097.8|43107|43087|43117.8|43097.8|43102|43082|10
1632707370000|2021-09-27 01:49:30|43106.2|43086.2|43097|43077|43106.2|43086.2|43097|43077|10
1632707380000|2021-09-27 01:49:40|43094.5|43074.5|43082.8|43062.8|43094.5|43074.5|43082.8|43062.8|12
1632707390000|2021-09-27 01:49:50|43081.1|43061.1|43067|43047|43081.1|43061.1|43067|43047|14
1632707400000|2021-09-27 01:50:00|43068.7|43048.7|43072|43052|43072|43052|43067|43047|5
1632707410000|2021-09-27 01:50:10|43069.5|43049.5|43056.2|43036.2|43069.5|43049.5|43054.5|43034.5|7
1632707420000|2021-09-27 01:50:20|43057|43037|43062|43042|43063.7|43043.7|43057|43037|23
1632707430000|2021-09-27 01:50:30|43059.5|43039.5|43062|43042|43064.5|43044.5|43059.5|43039.5|1
1632707440000|2021-09-27 01:50:40|43064.5|43044.5|43059.5|43039.5|43072|43052|43059.5|43039.5|1
1632707450000|2021-09-27 01:50:50|43061.2|43041.2|43057|43037|43062|43042|43057|43037|3
1632707460000|2021-09-27 01:51:00|43054.5|43034.5|43052|43032|43059.5|43039.5|43049.5|43029.5|16
1632707470000|2021-09-27 01:51:10|43053.7|43033.7|43059.5|43039.5|43059.5|43039.5|43052|43032|11
1632707480000|2021-09-27 01:51:20|43064.5|43044.5|43072|43052|43074.5|43054.5|43064.5|43044.5|3
1632707500000|2021-09-27 01:51:40|43070.3|43050.3|43062|43042|43070.3|43050.3|43057|43037|6
1632707510000|2021-09-27 01:51:50|43060.3|43040.3|43054.5|43034.5|43060.3|43040.3|43054.5|43034.5|15
1632707520000|2021-09-27 01:52:00|43052|43032|43049.5|43029.5|43052|43032|43049.5|43029.5|7
1632707530000|2021-09-27 01:52:10|43047.8|43027.8|43047|43027|43047.8|43027.8|43047|43027|3
1632707540000|2021-09-27 01:52:20|43049.5|43029.5|43029.5|43009.5|43049.5|43029.5|43027.8|43007.8|15
1632707550000|2021-09-27 01:52:30|43027.8|43007.8|43037|43017|43039.5|43019.5|43027.8|43007.8|10
1632707560000|2021-09-27 01:52:40|43035.3|43015.3|43029.5|43009.5|43039.5|43019.5|43029.5|43009.5|8
1632707570000|2021-09-27 01:52:50|43031.2|43011.2|43029.5|43009.5|43032|43012|43029.5|43009.5|2
1632707580000|2021-09-27 01:53:00|43028.7|43008.7|43026.2|43006.2|43028.7|43008.7|43020.3|43000.3|5
1632707590000|2021-09-27 01:53:10|43027|43007|43021.2|43001.2|43027|43007|43021.2|43001.2|23
1632707600000|2021-09-27 01:53:20|43022|43002|43032|43012|43032|43012|43021.2|43001.2|5
1632707610000|2021-09-27 01:53:30|43031.2|43011.2|43028.7|43008.7|43031.2|43011.2|43019.5|42999.5|8
1632707620000|2021-09-27 01:53:40|43032.9|43012.9|43026.2|43006.2|43033.7|43013.7|43026.2|43006.2|4
1632707630000|2021-09-27 01:53:50|43028.7|43008.7|43032|43012|43033.7|43013.7|43028.7|43008.7|3
1632707640000|2021-09-27 01:54:00|43031.2|43011.2|43024.5|43004.5|43031.2|43011.2|43021.1|43001.1|8
1632707650000|2021-09-27 01:54:10|43026.2|43006.2|43009.5|42989.5|43026.2|43006.2|43009.5|42989.5|14
1632707660000|2021-09-27 01:54:20|43011.2|42991.2|43004.5|42984.5|43012|42992|43004.5|42984.5|3
1632707670000|2021-09-27 01:54:30|43002.8|42982.8|42997|42977|43002.8|42982.8|42997|42977|1
1632707680000|2021-09-27 01:54:40|42995.3|42975.3|42991.2|42971.2|42995.3|42975.3|42987|42967|12
1632707690000|2021-09-27 01:54:50|42989.5|42969.5|43004.5|42984.5|43004.5|42984.5|42989.5|42969.5|6
1632707700000|2021-09-27 01:55:00|43002.8|42982.8|43007|42987|43007|42987|43002|42982|3
1632707710000|2021-09-27 01:55:10|43006.2|42986.2|43019.5|42999.5|43019.5|42999.5|43006.2|42986.2|2
1632707720000|2021-09-27 01:55:20|43018.7|42998.7|43002|42982|43018.7|42998.7|43002|42982|3
1632707730000|2021-09-27 01:55:30|43007|42987|43012|42992|43012|42992|43007|42987|2
1632707740000|2021-09-27 01:55:40|43015.4|42995.4|43019.4|42999.4|43022.9|43002.9|43015.4|42995.4|31
1632707750000|2021-09-27 01:55:50|43017.7|42997.7|43006.9|42986.9|43017.7|42997.7|43006.1|42986.1|13
1632707760000|2021-09-27 01:56:00|43009.4|42989.4|43011|42991|43012.7|42992.7|43009.4|42989.4|9
1632707770000|2021-09-27 01:56:10|43011.8|42991.8|43006.9|42986.9|43011.8|42991.8|43002.7|42982.7|7
1632707780000|2021-09-27 01:56:20|43007.7|42987.7|43019.4|42999.4|43019.4|42999.4|43005.2|42985.2|5
1632707790000|2021-09-27 01:56:30|43020.2|43000.2|43014.4|42994.4|43020.2|43000.2|43010.2|42990.2|4
1632707800000|2021-09-27 01:56:40|43015.2|42995.2|43017.7|42997.7|43018.5|42998.5|43015.2|42995.2|12
1632707810000|2021-09-27 01:56:50|43015.2|42995.2|43009.3|42989.3|43015.2|42995.2|43009.3|42989.3|3
1632707820000|2021-09-27 01:57:00|43008.5|42988.5|43010.2|42990.2|43010.2|42990.2|42997.7|42977.7|6
1632707830000|2021-09-27 01:57:10|43007.7|42987.7|43020.2|43000.2|43020.2|43000.2|43005.2|42985.2|16
1632707840000|2021-09-27 01:57:20|43012.7|42992.7|42997.7|42977.7|43012.7|42992.7|42996|42976|12
1632707850000|2021-09-27 01:57:30|43000.2|42980.2|43021|43001|43025.2|43005.2|43000.2|42980.2|17
1632707860000|2021-09-27 01:57:40|43020.2|43000.2|43006.9|42986.9|43024.4|43004.4|43005.2|42985.2|3
1632707870000|2021-09-27 01:57:50|43007.7|42987.7|43007.7|42987.7|43007.7|42987.7|43002.7|42982.7|0
1632707880000|2021-09-27 01:58:00|43006|42986|43021.9|43001.9|43021.9|43001.9|43005.2|42985.2|6
1632707890000|2021-09-27 01:58:10|43022.7|43002.7|43020.2|43000.2|43022.7|43002.7|43017.7|42997.7|0
1632707900000|2021-09-27 01:58:20|43025.2|43005.2|43025.2|43005.2|43027.7|43007.7|43025.2|43005.2|1
1632707910000|2021-09-27 01:58:30|43022.7|43002.7|43008.5|42988.5|43022.7|43002.7|43008.5|42988.5|1
1632707920000|2021-09-27 01:58:40|43006|42986|43005.2|42985.2|43008.5|42988.5|43005.2|42985.2|9
1632707930000|2021-09-27 01:58:50|43008.5|42988.5|43010.2|42990.2|43014.4|42994.4|43008.5|42988.5|0
1632707940000|2021-09-27 01:59:00|43009.4|42989.4|43010.2|42990.2|43010.2|42990.2|43006|42986|0
1632707950000|2021-09-27 01:59:10|43011.9|42991.9|43012.7|42992.7|43012.7|42992.7|43010.2|42990.2|3
1632707960000|2021-09-27 01:59:20|43011.9|42991.9|42997.7|42977.7|43011.9|42991.9|42997.7|42977.7|6
1632707970000|2021-09-27 01:59:30|42996|42976|42986|42966|42997.7|42977.7|42986|42966|5
1632707980000|2021-09-27 01:59:40|42986.9|42966.9|42994.4|42974.4|42995.2|42975.2|42986.9|42966.9|9
1632707990000|2021-09-27 01:59:50|42995.2|42975.2|42999.4|42979.4|42999.4|42979.4|42992.7|42972.7|2
1632708000000|2021-09-27 02:00:00|43004.4|42984.4|43005.2|42985.2|43005.2|42985.2|43002.7|42982.7|9
1632708010000|2021-09-27 02:00:10|43007.7|42987.7|43007.7|42987.7|43010.2|42990.2|43002.7|42982.7|8
1632708020000|2021-09-27 02:00:20|43009.4|42989.4|43010.2|42990.2|43011.9|42991.9|43007.7|42987.7|4
1632708030000|2021-09-27 02:00:30|43007.7|42987.7|42995.2|42975.2|43007.7|42987.7|42995.2|42975.2|4
1632708040000|2021-09-27 02:00:40|42997.7|42977.7|43000.2|42980.2|43000.2|42980.2|42997.7|42977.7|5
1632708050000|2021-09-27 02:00:50|43004.4|42984.4|43000.2|42980.2|43005.2|42985.2|43000.2|42980.2|1
1632708060000|2021-09-27 02:01:00|43002.7|42982.7|43002.7|42982.7|43002.7|42982.7|43000.2|42980.2|21
1632708070000|2021-09-27 02:01:10|43001|42981|42997.7|42977.7|43002.7|42982.7|42997.7|42977.7|8
1632708080000|2021-09-27 02:01:20|43000.2|42980.2|43022.7|43002.7|43022.7|43002.7|42999.4|42979.4|16
1632708090000|2021-09-27 02:01:30|43021|43001|43015.2|42995.2|43022.7|43002.7|43015.2|42995.2|3
1632708100000|2021-09-27 02:01:40|43017.7|42997.7|43020.2|43000.2|43020.2|43000.2|43017.7|42997.7|7
1632708110000|2021-09-27 02:01:50|43022.7|43002.7|43016|42996|43022.7|43002.7|43016|42996|3
1632708120000|2021-09-27 02:02:00|43015.2|42995.2|43002.7|42982.7|43015.2|42995.2|43002.7|42982.7|3
1632708130000|2021-09-27 02:02:10|43004.4|42984.4|43000.2|42980.2|43005.2|42985.2|43000.2|42980.2|0
1632708140000|2021-09-27 02:02:20|42998.5|42978.5|42990.2|42970.2|42998.5|42978.5|42990.2|42970.2|3
1632708150000|2021-09-27 02:02:30|42992.7|42972.7|42992.7|42972.7|42993.5|42973.5|42990.2|42970.2|14
1632708160000|2021-09-27 02:02:40|42994.4|42974.4|42995.2|42975.2|42996.9|42976.9|42993.5|42973.5|5
1632708170000|2021-09-27 02:02:50|42997.7|42977.7|42995.2|42975.2|42997.7|42977.7|42991|42971|7
1632708180000|2021-09-27 02:03:00|42997.7|42977.7|42993.5|42973.5|43000.2|42980.2|42992.7|42972.7|3
1632708190000|2021-09-27 02:03:10|42992.7|42972.7|42995.2|42975.2|42997.7|42977.7|42992.7|42972.7|4
1632708200000|2021-09-27 02:03:20|42996|42976|42995.2|42975.2|43000.2|42980.2|42995.2|42975.2|1
1632708210000|2021-09-27 02:03:30|43000.2|42980.2|42993.5|42973.5|43000.2|42980.2|42993.5|42973.5|3
1632708220000|2021-09-27 02:03:40|42992.7|42972.7|42987.7|42967.7|42992.7|42972.7|42985.2|42965.2|5
1632708230000|2021-09-27 02:03:50|42990.2|42970.2|43002.7|42982.7|43002.7|42982.7|42990.2|42970.2|15
1632708240000|2021-09-27 02:04:00|43005.2|42985.2|43010.2|42990.2|43010.2|42990.2|43005.2|42985.2|0
1632708250000|2021-09-27 02:04:10|43012.7|42992.7|43025.2|43005.2|43025.2|43005.2|43012.7|42992.7|6
1632708260000|2021-09-27 02:04:20|43027.7|43007.7|43025.2|43005.2|43027.7|43007.7|43025.2|43005.2|3
1632708270000|2021-09-27 02:04:30|43022.7|43002.7|43030.2|43010.2|43030.2|43010.2|43022.7|43002.7|3
1632708280000|2021-09-27 02:04:40|43032.7|43012.7|43035.2|43015.2|43035.2|43015.2|43032.7|43012.7|1
1632708290000|2021-09-27 02:04:50|43032.7|43012.7|43029.4|43009.4|43032.7|43012.7|43029.4|43009.4|14
1632708300000|2021-09-27 02:05:00|43027.7|43007.7|43022.7|43002.7|43027.7|43007.7|43022.7|43002.7|8
1632708310000|2021-09-27 02:05:10|43021|43001|43017.7|42997.7|43022.7|43002.7|43017.7|42997.7|4
1632708320000|2021-09-27 02:05:20|43016|42996|43000.2|42980.2|43016|42996|42998.5|42978.5|7
1632708330000|2021-09-27 02:05:30|43001|42981|43000.2|42980.2|43001|42981|43000.2|42980.2|2
1632708340000|2021-09-27 02:05:40|43001|42981|43005.2|42985.2|43005.2|42985.2|43001|42981|3
1632708350000|2021-09-27 02:05:50|43008.5|42988.5|43021.1|43001.1|43021.1|43001.1|43007.7|42987.7|13
1632708360000|2021-09-27 02:06:00|43022.7|43002.7|43020.2|43000.2|43026.9|43006.9|43020.2|43000.2|9
1632708370000|2021-09-27 02:06:10|43018.5|42998.5|43020.2|43000.2|43020.2|43000.2|43015.2|42995.2|1
1632708380000|2021-09-27 02:06:20|43021.9|43001.9|43030.2|43010.2|43030.2|43010.2|43021.9|43001.9|5
1632708390000|2021-09-27 02:06:30|43026.7|43006.7|43030.2|43010.2|43030.2|43010.2|43026.7|43006.7|8
1632708400000|2021-09-27 02:06:40|43028.4|43008.4|43028.4|43008.4|43028.4|43008.4|43028.4|43008.4|1
1632708410000|2021-09-27 02:06:50|43027.7|43007.7|43032.7|43012.7|43032.7|43012.7|43027.7|43007.7|3
1632708420000|2021-09-27 02:07:00|43030.9|43010.9|43028.4|43008.4|43030.9|43010.9|43028.4|43008.4|5
1632708430000|2021-09-27 02:07:10|43027.7|43007.7|43017.7|42997.7|43027.7|43007.7|43015.2|42995.2|8
1632708440000|2021-09-27 02:07:20|43015.2|42995.2|43010.2|42990.2|43017.7|42997.7|43010.2|42990.2|10
1632708450000|2021-09-27 02:07:30|43011.9|42991.9|43031.9|43011.9|43031.9|43011.9|43011.9|42991.9|1
1632708460000|2021-09-27 02:07:40|43032.7|43012.7|43035.2|43015.2|43037.7|43017.7|43032.7|43012.7|2
1632708470000|2021-09-27 02:07:50|43037.7|43017.7|43038.4|43018.4|43038.4|43018.4|43037.7|43017.7|1
1632708480000|2021-09-27 02:08:00|43040.9|43020.9|43037.7|43017.7|43040.9|43020.9|43037.7|43017.7|5
1632708490000|2021-09-27 02:08:10|43040.2|43020.2|43040.2|43020.2|43042.7|43022.7|43040.2|43020.2|4
1632708500000|2021-09-27 02:08:20|43038.4|43018.4|43037.7|43017.7|43040.2|43020.2|43037.7|43017.7|1
1632708510000|2021-09-27 02:08:30|43035.9|43015.9|43040.2|43020.2|43041.9|43021.9|43035.9|43015.9|4
1632708520000|2021-09-27 02:08:40|43037.7|43017.7|43037.7|43017.7|43037.7|43017.7|43037.7|43017.7|0
1632708530000|2021-09-27 02:08:50|||||||||2
1632708540000|2021-09-27 02:09:00|43033.4|43013.4|43028.4|43008.4|43034.4|43014.4|43028.4|43008.4|15
1632708550000|2021-09-27 02:09:10|43027.7|43007.7|43030.9|43010.9|43032.7|43012.7|43027.7|43007.7|4
1632708560000|2021-09-27 02:09:20|43032.7|43012.7|43040.9|43020.9|43040.9|43020.9|43032.7|43012.7|3
1632708570000|2021-09-27 02:09:30|43040.2|43020.2|43040.2|43020.2|43040.2|43020.2|43040.2|43020.2|0
1632708580000|2021-09-27 02:09:40|43040.9|43020.9|43040.2|43020.2|43040.9|43020.9|43040.2|43020.2|0
1632708590000|2021-09-27 02:09:50|43038.4|43018.4|43037.7|43017.7|43038.4|43018.4|43037.7|43017.7|0
1632708600000|2021-09-27 02:10:00|43033.4|43013.4|43033.4|43013.4|43033.4|43013.4|43033.4|43013.4|6
1632708620000|2021-09-27 02:10:20|43030.9|43010.9|43027.7|43007.7|43030.9|43010.9|43027.7|43007.7|1
1632708630000|2021-09-27 02:10:30|43025.2|43005.2|43022.7|43002.7|43025.2|43005.2|43022.7|43002.7|1
1632708640000|2021-09-27 02:10:40|43017.7|42997.7|43015.2|42995.2|43017.7|42997.7|43012.7|42992.7|4
1632708650000|2021-09-27 02:10:50|43010.2|42990.2|43012.7|42992.7|43016.9|42996.9|43010.2|42990.2|10
1632708660000|2021-09-27 02:11:00|43011.9|42991.9|43000.9|42980.9|43012.7|42992.7|43000.9|42980.9|1
1632708670000|2021-09-27 02:11:10|42999.2|42979.2|42995.9|42975.9|42999.2|42979.2|42995.9|42975.9|1
1632708680000|2021-09-27 02:11:20|42997.7|42977.7|43000.2|42980.2|43000.2|42980.2|42997.7|42977.7|6
1632708690000|2021-09-27 02:11:30|42998.4|42978.4|43000.9|42980.9|43000.9|42980.9|42995.9|42975.9|0
1632708700000|2021-09-27 02:11:40|43000.2|42980.2|43000.2|42980.2|43000.2|42980.2|43000.2|42980.2|1
1632708710000|2021-09-27 02:11:50|42997.7|42977.7|42993.4|42973.4|42997.7|42977.7|42993.4|42973.4|3
1632708720000|2021-09-27 02:12:00|42991.1|42971.1|42975.9|42955.9|42991.1|42971.1|42975.9|42955.9|8
1632708730000|2021-09-27 02:12:10|42975.2|42955.2|42975.2|42955.2|42975.2|42955.2|42975.2|42955.2|6
1632708740000|2021-09-27 02:12:20|42973.4|42953.4|42958.4|42938.4|42973.4|42953.4|42956.7|42936.7|24
1632708750000|2021-09-27 02:12:30|42957.7|42937.7|42956.9|42936.9|42957.7|42937.7|42955.2|42935.2|3
1632708760000|2021-09-27 02:12:40|42957.7|42937.7|42953.4|42933.4|42957.7|42937.7|42953.4|42933.4|2
1632708770000|2021-09-27 02:12:50|42955.2|42935.2|42955.2|42935.2|42957.7|42937.7|42955.2|42935.2|1
1632708780000|2021-09-27 02:13:00|42957.7|42937.7|42956.9|42936.9|42957.7|42937.7|42955.2|42935.2|4
1632708790000|2021-09-27 02:13:10|42955.2|42935.2|42969.4|42949.4|42969.4|42949.4|42955.2|42935.2|8
1632708800000|2021-09-27 02:13:20|42965.2|42945.2|42965.2|42945.2|42970.2|42950.2|42965.2|42945.2|10
1632708810000|2021-09-27 02:13:30|42960.2|42940.2|42955.2|42935.2|42960.2|42940.2|42955.2|42935.2|13
1632708820000|2021-09-27 02:13:40|42952.7|42932.7|42950.2|42930.2|42952.7|42932.7|42947.7|42927.7|4
1632708830000|2021-09-27 02:13:50|42947.7|42927.7|42950.2|42930.2|42950.2|42930.2|42947.7|42927.7|2
1632708840000|2021-09-27 02:14:00|42951.9|42931.9|42950.2|42930.2|42951.9|42931.9|42950.2|42930.2|0
1632708850000|2021-09-27 02:14:10|42950.1|42930.1|42950.1|42930.1|42954.4|42934.4|42950.1|42930.1|3
1632708860000|2021-09-27 02:14:20|42951.9|42931.9|42955.1|42935.1|42955.1|42935.1|42951.9|42931.9|4
1632708870000|2021-09-27 02:14:30|42948.4|42928.4|42927.6|42907.6|42948.4|42928.4|42927.6|42907.6|26
1632708880000|2021-09-27 02:14:40|42925.9|42905.9|42917.6|42897.6|42925.9|42905.9|42916.7|42896.7|16
1632708890000|2021-09-27 02:14:50|42920.1|42900.1|42930.1|42910.1|42931.9|42911.9|42917.6|42897.6|17
1632708900000|2021-09-27 02:15:00|42928.4|42908.4|42930.1|42910.1|42930.1|42910.1|42928.4|42908.4|1
1632708910000|2021-09-27 02:15:10|42933.4|42913.4|42932.6|42912.6|42935.1|42915.1|42932.6|42912.6|0
1632708920000|2021-09-27 02:15:20|42930.9|42910.9|42930.9|42910.9|42932.6|42912.6|42930.9|42910.9|0
1632708930000|2021-09-27 02:15:30|||||||||2
1632708950000|2021-09-27 02:15:50|42933.4|42913.4|42933.4|42913.4|42933.4|42913.4|42933.4|42913.4|1
1632708960000|2021-09-27 02:16:00|42935.1|42915.1|42935.1|42915.1|42935.1|42915.1|42935.1|42915.1|1
1632708970000|2021-09-27 02:16:10|||||||||2
1632708990000|2021-09-27 02:16:30|42940.1|42920.1|42942.6|42922.6|42942.6|42922.6|42940.1|42920.1|3
1632709000000|2021-09-27 02:16:40|42940.9|42920.9|42938.4|42918.4|42940.9|42920.9|42936.7|42916.7|0
1632709010000|2021-09-27 02:16:50|42935.9|42915.9|42933.4|42913.4|42935.9|42915.9|42933.4|42913.4|1
1632709020000|2021-09-27 02:17:00|42931.7|42911.7|42927.6|42907.6|42931.7|42911.7|42927.6|42907.6|5
1632709030000|2021-09-27 02:17:10|42925.1|42905.1|42925.1|42905.1|42927.6|42907.6|42925.1|42905.1|0
1632709040000|2021-09-27 02:17:20|42927.6|42907.6|42927.6|42907.6|42927.6|42907.6|42927.6|42907.6|1
1632709050000|2021-09-27 02:17:30|||||||||2
1632709060000|2021-09-27 02:17:40|42929.4|42909.4|42935.1|42915.1|42935.1|42915.1|42929.4|42909.4|3
1632709080000|2021-09-27 02:18:00|42937.6|42917.6|42938.4|42918.4|42940.1|42920.1|42937.6|42917.6|3
1632709090000|2021-09-27 02:18:10|42937.6|42917.6|42937.6|42917.6|42937.6|42917.6|42937.6|42917.6|0
1632709100000|2021-09-27 02:18:20|||||||||1
1632709110000|2021-09-27 02:18:30|42935.1|42915.1|42935.1|42915.1|42935.1|42915.1|42932.6|42912.6|3
1632709120000|2021-09-27 02:18:40|42932.6|42912.6|42935.1|42915.1|42935.1|42915.1|42932.6|42912.6|2
1632709130000|2021-09-27 02:18:50|42933.4|42913.4|42935.1|42915.1|42935.1|42915.1|42933.4|42913.4|0
1632709140000|2021-09-27 02:19:00|42937.6|42917.6|42937.6|42917.6|42937.6|42917.6|42937.6|42917.6|0
1632709150000|2021-09-27 02:19:10|42940.1|42920.1|42940.1|42920.1|42940.1|42920.1|42940.1|42920.1|0
1632709160000|2021-09-27 02:19:20|42941.9|42921.9|42941.9|42921.9|42941.9|42921.9|42941.9|42921.9|3
1632709180000|2021-09-27 02:19:40|42940.1|42920.1|42938.4|42918.4|42940.1|42920.1|42938.4|42918.4|1
1632709200000|2021-09-27 02:20:00|42937.6|42917.6|42935.1|42915.1|42937.6|42917.6|42935.1|42915.1|0
1632709220000|2021-09-27 02:20:20|||||||||1
1632709230000|2021-09-27 02:20:30|42933.4|42913.4|42930.1|42910.1|42933.4|42913.4|42930.1|42910.1|1
1632709260000|2021-09-27 02:21:00|42931.9|42911.9|42932.6|42912.6|42932.6|42912.6|42931.9|42911.9|0
1632709270000|2021-09-27 02:21:10|||||||||1
1632709280000|2021-09-27 02:21:20|42930.1|42910.1|42928.4|42908.4|42930.1|42910.1|42928.4|42908.4|3
1632709290000|2021-09-27 02:21:30|42930.1|42910.1|42930.1|42910.1|42930.1|42910.1|42927.6|42907.6|0
1632709300000|2021-09-27 02:21:40|42929.3|42909.3|42930.1|42910.1|42930.1|42910.1|42927.6|42907.6|0
1632709310000|2021-09-27 02:21:50|||||||||1
1632709320000|2021-09-27 02:22:00|42931.8|42911.8|42932.6|42912.6|42932.6|42912.6|42931.8|42911.8|1
1632709330000|2021-09-27 02:22:10|42935.1|42915.1|42936.8|42916.8|42936.8|42916.8|42935.1|42915.1|2
1632709340000|2021-09-27 02:22:20|42937.6|42917.6|42942.6|42922.6|42944.3|42924.3|42937.6|42917.6|2
1632709350000|2021-09-27 02:22:30|42945.1|42925.1|42945.1|42925.1|42945.1|42925.1|42945.1|42925.1|0
1632709370000|2021-09-27 02:22:50|42947.6|42927.6|42942.6|42922.6|42947.6|42927.6|42942.6|42922.6|2
1632709380000|2021-09-27 02:23:00|42940.9|42920.9|42940.9|42920.9|42940.9|42920.9|42940.9|42920.9|2
1632709390000|2021-09-27 02:23:10|42942.6|42922.6|42940.1|42920.1|42942.6|42922.6|42940.1|42920.1|1
1632709410000|2021-09-27 02:23:30|42941.8|42921.8|42940.1|42920.1|42941.8|42921.8|42940.1|42920.1|1
1632709420000|2021-09-27 02:23:40|42940.9|42920.9|42940.1|42920.1|42940.9|42920.9|42940.1|42920.1|0
1632709440000|2021-09-27 02:24:00|42937.6|42917.6|42937.6|42917.6|42937.6|42917.6|42937.6|42917.6|1
1632709450000|2021-09-27 02:24:10|42935.9|42915.9|42935.9|42915.9|42935.9|42915.9|42935.9|42915.9|1
1632709460000|2021-09-27 02:24:20|42934.3|42914.3|42934.3|42914.3|42934.3|42914.3|42934.3|42914.3|0
1632709480000|2021-09-27 02:24:40|42936.8|42916.8|42937.6|42917.6|42937.6|42917.6|42936.8|42916.8|2
1632709500000|2021-09-27 02:25:00|42932.6|42912.6|42930.1|42910.1|42932.6|42912.6|42927.6|42907.6|1
1632709510000|2021-09-27 02:25:10|42930.9|42910.9|42932.6|42912.6|42932.6|42912.6|42930.9|42910.9|0
1632709520000|2021-09-27 02:25:20|42930.1|42910.1|42930.1|42910.1|42930.1|42910.1|42930.1|42910.1|2
1632709530000|2021-09-27 02:25:30|42928.4|42908.4|42925.1|42905.1|42928.4|42908.4|42925.1|42905.1|0
1632709540000|2021-09-27 02:25:40|42927.6|42907.6|42927.6|42907.6|42927.6|42907.6|42927.6|42907.6|2
1632709560000|2021-09-27 02:26:00|42926.8|42906.8|42925.1|42905.1|42926.8|42906.8|42925.1|42905.1|1
1632709600000|2021-09-27 02:26:40|42921.7|42901.7|42916.7|42896.7|42921.7|42901.7|42916.7|42896.7|10
1632709610000|2021-09-27 02:26:50|42918.4|42898.4|42918.4|42898.4|42918.4|42898.4|42918.4|42898.4|1
1632709630000|2021-09-27 02:27:10|42915.9|42895.9|42912.6|42892.6|42915.9|42895.9|42912.6|42892.6|2
1632709640000|2021-09-27 02:27:20|42910.1|42890.1|42910.9|42890.9|42912.6|42892.6|42909.2|42889.2|2
1632709650000|2021-09-27 02:27:30|42912.6|42892.6|42912.6|42892.6|42912.6|42892.6|42912.6|42892.6|0
1632709660000|2021-09-27 02:27:40|42911.8|42891.8|42902.6|42882.6|42911.8|42891.8|42902.6|42882.6|10
1632709670000|2021-09-27 02:27:50|42887.6|42867.6|42886.8|42866.8|42887.6|42867.6|42886.8|42866.8|11
1632709680000|2021-09-27 02:28:00|42885.1|42865.1|42892.6|42872.6|42892.6|42872.6|42885.1|42865.1|4
1632709700000|2021-09-27 02:28:20|42881.8|42861.8|42889.3|42869.3|42889.3|42869.3|42881.8|42861.8|12
1632709710000|2021-09-27 02:28:30|42875.9|42855.9|42867.5|42847.5|42875.9|42855.9|42867.5|42847.5|11
1632709720000|2021-09-27 02:28:40|42865.1|42845.1|42836.8|42816.8|42865.1|42845.1|42827.6|42807.6|23
1632709730000|2021-09-27 02:28:50|42838.5|42818.5|42860.1|42840.1|42861|42841|42838.5|42818.5|18
1632709740000|2021-09-27 02:29:00|42860.9|42840.9|42856|42836|42860.9|42840.9|42856|42836|4
1632709750000|2021-09-27 02:29:10|42855.3|42835.3|42844.3|42824.3|42855.3|42835.3|42844.3|42824.3|6
1632709760000|2021-09-27 02:29:20|42841.8|42821.8|42855.1|42835.1|42855.1|42835.1|42841|42821|11
1632709770000|2021-09-27 02:29:30|42856.7|42836.7|42862.6|42842.6|42862.6|42842.6|42856.7|42836.7|5
1632709780000|2021-09-27 02:29:40|42860.9|42840.9|42860.1|42840.1|42865.1|42845.1|42860.1|42840.1|14
1632709790000|2021-09-27 02:29:50|42863.4|42843.4|42862.6|42842.6|42863.4|42843.4|42860.1|42840.1|5
1632709800000|2021-09-27 02:30:00|42857.6|42837.6|42881.7|42861.7|42900.1|42880.1|42857.6|42837.6|42
1632709810000|2021-09-27 02:30:10|42880.9|42860.9|42889.3|42869.3|42889.3|42869.3|42877.6|42857.6|10
1632709820000|2021-09-27 02:30:20|42890.1|42870.1|42885.1|42865.1|42892.6|42872.6|42885.1|42865.1|11
1632709830000|2021-09-27 02:30:30|42882.6|42862.6|42885.1|42865.1|42885.1|42865.1|42880.1|42860.1|1
1632709840000|2021-09-27 02:30:40|42884.3|42864.3|42890.1|42870.1|42890.1|42870.1|42880.1|42860.1|1
1632709850000|2021-09-27 02:30:50|42887.6|42867.6|42880.1|42860.1|42887.6|42867.6|42878.4|42858.4|10
1632709860000|2021-09-27 02:31:00|42877.6|42857.6|42880.1|42860.1|42880.1|42860.1|42877.6|42857.6|1
1632709870000|2021-09-27 02:31:10|42885.1|42865.1|42897.6|42877.6|42897.6|42877.6|42885.1|42865.1|7
1632709880000|2021-09-27 02:31:20|42900.1|42880.1|42905.1|42885.1|42905.1|42885.1|42900.1|42880.1|2
1632709890000|2021-09-27 02:31:30|42900.1|42880.1|42906.8|42886.8|42906.8|42886.8|42900.1|42880.1|5
1632709900000|2021-09-27 02:31:40|42905.1|42885.1|42907.6|42887.6|42907.6|42887.6|42905.1|42885.1|1
1632709910000|2021-09-27 02:31:50|42904.2|42884.2|42902.6|42882.6|42907.6|42887.6|42902.6|42882.6|6
1632709920000|2021-09-27 02:32:00|42905.1|42885.1|42905.1|42885.1|42906.8|42886.8|42902.6|42882.6|3
1632709930000|2021-09-27 02:32:10|42902.6|42882.6|42895.9|42875.9|42902.6|42882.6|42895.9|42875.9|16
1632709940000|2021-09-27 02:32:20|42897.6|42877.6|42905.1|42885.1|42905.1|42885.1|42897.6|42877.6|7
1632709950000|2021-09-27 02:32:30|42907.6|42887.6|42915.1|42895.1|42915.1|42895.1|42907.6|42887.6|5
1632709960000|2021-09-27 02:32:40|42915.9|42895.9|42922.6|42902.6|42922.6|42902.6|42915.9|42895.9|3
1632709970000|2021-09-27 02:32:50|42926.8|42906.8|42925.1|42905.1|42926.8|42906.8|42925.1|42905.1|5
1632709980000|2021-09-27 02:33:00|42924.3|42904.3|42920.1|42900.1|42924.3|42904.3|42917.6|42897.6|4
1632709990000|2021-09-27 02:33:10|42917.6|42897.6|42915.1|42895.1|42917.6|42897.6|42915.1|42895.1|3
1632710000000|2021-09-27 02:33:20|42916.8|42896.8|42912.6|42892.6|42917.6|42897.6|42912.6|42892.6|5
1632710010000|2021-09-27 02:33:30|42913.4|42893.4|42917.6|42897.6|42917.6|42897.6|42913.4|42893.4|2
1632710020000|2021-09-27 02:33:40|42918.4|42898.4|42935.1|42915.1|42936.8|42916.8|42918.4|42898.4|14
1632710030000|2021-09-27 02:33:50|42933.4|42913.4|42927.6|42907.6|42933.4|42913.4|42927.6|42907.6|5
1632710040000|2021-09-27 02:34:00|42925.1|42905.1|42930.1|42910.1|42930.1|42910.1|42925.1|42905.1|3
1632710050000|2021-09-27 02:34:10|42928.4|42908.4|42922.6|42902.6|42928.4|42908.4|42920.1|42900.1|3
1632710060000|2021-09-27 02:34:20|42920.1|42900.1|42920.1|42900.1|42925.1|42905.1|42920.1|42900.1|0
1632710070000|2021-09-27 02:34:30|42915.1|42895.1|42915.1|42895.1|42915.1|42895.1|42915.1|42895.1|0
1632710080000|2021-09-27 02:34:40|||||||||2
1632710090000|2021-09-27 02:34:50|||||||||1
1632710100000|2021-09-27 02:35:00|||||||||3
1632710110000|2021-09-27 02:35:10|42917.6|42897.6|42915.1|42895.1|42917.6|42897.6|42912.6|42892.6|1
1632710120000|2021-09-27 02:35:20|42917.6|42897.6|42912.6|42892.6|42917.6|42897.6|42912.6|42892.6|2
1632710130000|2021-09-27 02:35:30|42913.4|42893.4|42920.1|42900.1|42920.1|42900.1|42913.4|42893.4|1
1632710150000|2021-09-27 02:35:50|42922.6|42902.6|42922.6|42902.6|42922.6|42902.6|42922.6|42902.6|0
1632710170000|2021-09-27 02:36:10|||||||||2
1632710180000|2021-09-27 02:36:20|42927.6|42907.6|42927.6|42907.6|42930.1|42910.1|42927.6|42907.6|3
1632710190000|2021-09-27 02:36:30|42929.2|42909.2|42930.1|42910.1|42932.6|42912.6|42929.2|42909.2|3
1632710200000|2021-09-27 02:36:40|||||||||1
1632710210000|2021-09-27 02:36:50|42927.6|42907.6|42922.6|42902.6|42927.6|42907.6|42922.6|42902.6|5
1632710220000|2021-09-27 02:37:00|42921.8|42901.8|42911.8|42891.8|42921.8|42901.8|42907.6|42887.6|5
1632710230000|2021-09-27 02:37:10|42913.5|42893.5|42922.6|42902.6|42922.6|42902.6|42913.5|42893.5|3
1632710240000|2021-09-27 02:37:20|42920.1|42900.1|42920.1|42900.1|42920.1|42900.1|42920.1|42900.1|1
1632710250000|2021-09-27 02:37:30|42917.6|42897.6|42920.1|42900.1|42920.1|42900.1|42917.6|42897.6|0
1632710260000|2021-09-27 02:37:40|42917.6|42897.6|42917.6|42897.6|42917.6|42897.6|42917.6|42897.6|0
1632710270000|2021-09-27 02:37:50|42920.1|42900.1|42924.3|42904.3|42924.3|42904.3|42920.1|42900.1|5
1632710280000|2021-09-27 02:38:00|42929.3|42909.3|42932.6|42912.6|42932.6|42912.6|42925.1|42905.1|5
1632710300000|2021-09-27 02:38:20|42931.8|42911.8|42935.1|42915.1|42935.1|42915.1|42930.1|42910.1|1
1632710310000|2021-09-27 02:38:30|42933.4|42913.4|42930.1|42910.1|42933.4|42913.4|42930.1|42910.1|0
1632710320000|2021-09-27 02:38:40|42934.3|42914.3|42934.3|42914.3|42934.3|42914.3|42930.1|42910.1|0
1632710330000|2021-09-27 02:38:50|||||||||2
1632710340000|2021-09-27 02:39:00|42935.1|42915.1|42932.6|42912.6|42937.6|42917.6|42932.6|42912.6|2
1632710350000|2021-09-27 02:39:10|42930.9|42910.9|42930.1|42910.1|42930.9|42910.9|42930.1|42910.1|0
1632710360000|2021-09-27 02:39:20|42928.4|42908.4|42927.6|42907.6|42928.4|42908.4|42925.1|42905.1|0
1632710370000|2021-09-27 02:39:30|42929.3|42909.3|42930.1|42910.1|42930.1|42910.1|42929.3|42909.3|1
1632710380000|2021-09-27 02:39:40|42927.6|42907.6|42925.1|42905.1|42927.6|42907.6|42925.1|42905.1|2
1632710390000|2021-09-27 02:39:50|42927.6|42907.6|42927.6|42907.6|42927.6|42907.6|42927.6|42907.6|3
1632710400000|2021-09-27 02:40:00|42929.3|42909.3|42930.1|42910.1|42932.6|42912.6|42929.3|42909.3|1
1632710410000|2021-09-27 02:40:10|42931.8|42911.8|42940.1|42920.1|42940.1|42920.1|42931.8|42911.8|2
1632710430000|2021-09-27 02:40:30|||||||||2
1632710440000|2021-09-27 02:40:40|42938.4|42918.4|42940.1|42920.1|42940.1|42920.1|42938.4|42918.4|7
1632710460000|2021-09-27 02:41:00|42940.9|42920.9|42940.9|42920.9|42940.9|42920.9|42940.9|42920.9|0
1632710470000|2021-09-27 02:41:10|42942.6|42922.6|42944.3|42924.3|42944.3|42924.3|42942.6|42922.6|8
1632710480000|2021-09-27 02:41:20|42945.1|42925.1|42953.5|42933.5|42953.5|42933.5|42942.6|42922.6|14
1632710490000|2021-09-27 02:41:30|42955.1|42935.1|42960.1|42940.1|42960.1|42940.1|42955.1|42935.1|4
1632710500000|2021-09-27 02:41:40|42960.9|42940.9|42960.1|42940.1|42964.3|42944.3|42960.1|42940.1|12
1632710510000|2021-09-27 02:41:50|42957.6|42937.6|42955.1|42935.1|42957.6|42937.6|42952.6|42932.6|6
1632710520000|2021-09-27 02:42:00|42955.9|42935.9|42967.6|42947.6|42967.6|42947.6|42955.9|42935.9|8
1632710530000|2021-09-27 02:42:10|42965.1|42945.1|42970.1|42950.1|42970.1|42950.1|42962.6|42942.6|8
1632710540000|2021-09-27 02:42:20|42967.6|42947.6|42967.6|42947.6|42967.6|42947.6|42967.6|42947.6|10
1632710550000|2021-09-27 02:42:30|||||||||1
1632710560000|2021-09-27 02:42:40|42965.9|42945.9|42965.1|42945.1|42965.9|42945.9|42962.6|42942.6|3
1632710570000|2021-09-27 02:42:50|42966.8|42946.8|42962.6|42942.6|42966.8|42946.8|42962.6|42942.6|4
1632710580000|2021-09-27 02:43:00|42964.3|42944.3|42967.6|42947.6|42967.6|42947.6|42964.3|42944.3|2
1632710600000|2021-09-27 02:43:20|42970.1|42950.1|42965.1|42945.1|42970.1|42950.1|42965.1|42945.1|7
1632710610000|2021-09-27 02:43:30|42966.8|42946.8|42969.3|42949.3|42969.3|42949.3|42966.8|42946.8|6
1632710620000|2021-09-27 02:43:40|42970.9|42950.9|42970.1|42950.1|42970.9|42950.9|42970.1|42950.1|2
1632710630000|2021-09-27 02:43:50|42969.3|42949.3|42965.1|42945.1|42970.1|42950.1|42965.1|42945.1|2
1632710640000|2021-09-27 02:44:00|||||||||2
1632710650000|2021-09-27 02:44:10|42967.6|42947.6|42970.1|42950.1|42970.1|42950.1|42967.6|42947.6|3
1632710660000|2021-09-27 02:44:20|42972.6|42952.6|42971.8|42951.8|42972.6|42952.6|42970.1|42950.1|3
1632710670000|2021-09-27 02:44:30|42972.6|42952.6|42970.1|42950.1|42972.6|42952.6|42970.1|42950.1|0
1632710680000|2021-09-27 02:44:40|42970.9|42950.9|42970.1|42950.1|42972.6|42952.6|42970.1|42950.1|1
1632710690000|2021-09-27 02:44:50|42972.6|42952.6|42965.1|42945.1|42972.6|42952.6|42965.1|42945.1|2
1632710700000|2021-09-27 02:45:00|42963.4|42943.4|42962.6|42942.6|42963.4|42943.4|42962.6|42942.6|1
1632710710000|2021-09-27 02:45:10|42960.9|42940.9|42962.6|42942.6|42962.6|42942.6|42960.9|42940.9|1
1632710720000|2021-09-27 02:45:20|42965.1|42945.1|42965.9|42945.9|42965.9|42945.9|42965.1|42945.1|9
1632710730000|2021-09-27 02:45:30|42965.1|42945.1|42961.8|42941.8|42965.1|42945.1|42961.8|42941.8|5
1632710740000|2021-09-27 02:45:40|42963.5|42943.5|42963.5|42943.5|42963.5|42943.5|42963.5|42943.5|0
1632710750000|2021-09-27 02:45:50|42961.8|42941.8|42957.6|42937.6|42961.8|42941.8|42957.6|42937.6|2
1632710760000|2021-09-27 02:46:00|42961|42941|42956|42936|42961|42941|42956|42936|5
1632710770000|2021-09-27 02:46:10|42951|42931|42951|42931|42951|42931|42951|42931|2
1632710780000|2021-09-27 02:46:20|||||||||1
1632710790000|2021-09-27 02:46:30|42950.2|42930.2|42946|42926|42950.2|42930.2|42946|42926|1
1632710800000|2021-09-27 02:46:40|42943.5|42923.5|42946|42926|42946|42926|42941.8|42921.8|2
1632710810000|2021-09-27 02:46:50|||||||||2
1632710820000|2021-09-27 02:47:00|42944.3|42924.3|42943.5|42923.5|42948.5|42928.5|42943.5|42923.5|0
1632710840000|2021-09-27 02:47:20|42941.8|42921.8|42943.5|42923.5|42943.5|42923.5|42941|42921|0
1632710850000|2021-09-27 02:47:30|42944.3|42924.3|42943.5|42923.5|42944.3|42924.3|42941|42921|4
1632710860000|2021-09-27 02:47:40|42941|42921|42943.5|42923.5|42946|42926|42941|42921|0
1632710870000|2021-09-27 02:47:50|42941|42921|42941|42921|42941|42921|42941|42921|3
1632710880000|2021-09-27 02:48:00|42944.3|42924.3|42943.5|42923.5|42944.3|42924.3|42943.5|42923.5|0
1632710890000|2021-09-27 02:48:10|42941.8|42921.8|42941|42921|42941.8|42921.8|42941|42921|2
1632710900000|2021-09-27 02:48:20|42944.3|42924.3|42943.5|42923.5|42944.3|42924.3|42943.5|42923.5|0
1632710920000|2021-09-27 02:48:40|42946|42926|42946|42926|42948.5|42928.5|42946|42926|2
1632710930000|2021-09-27 02:48:50|||||||||1
1632710940000|2021-09-27 02:49:00|42944.3|42924.3|42943.5|42923.5|42944.3|42924.3|42941|42921|12
1632710950000|2021-09-27 02:49:10|42941.8|42921.8|42941.8|42921.8|42941.8|42921.8|42941.8|42921.8|0
1632710960000|2021-09-27 02:49:20|42941|42921|42943.5|42923.5|42943.5|42923.5|42941|42921|0
1632710970000|2021-09-27 02:49:30|42945.2|42925.2|42948.5|42928.5|42948.5|42928.5|42943.5|42923.5|5
1632710980000|2021-09-27 02:49:40|42953.5|42933.5|42948.5|42928.5|42953.5|42933.5|42948.5|42928.5|2
1632710990000|2021-09-27 02:49:50|42953.5|42933.5|42953.5|42933.5|42953.5|42933.5|42953.5|42933.5|0
1632711000000|2021-09-27 02:50:00|42952.7|42932.7|42944.3|42924.3|42952.7|42932.7|42944.3|42924.3|0
1632711020000|2021-09-27 02:50:20|42942.6|42922.6|42943.5|42923.5|42943.5|42923.5|42941.8|42921.8|1
1632711030000|2021-09-27 02:50:30|42941|42921|42941|42921|42943.5|42923.5|42941|42921|1
1632711040000|2021-09-27 02:50:40|42934.3|42914.3|42923.5|42903.5|42934.3|42914.3|42923.5|42903.5|8
1632711050000|2021-09-27 02:50:50|42926|42906|42931|42911|42932.7|42912.7|42926|42906|3
1632711060000|2021-09-27 02:51:00|42933.5|42913.5|42936|42916|42936|42916|42933.5|42913.5|3
1632711070000|2021-09-27 02:51:10|42934.3|42914.3|42933.5|42913.5|42934.3|42914.3|42933.5|42913.5|0
1632711080000|2021-09-27 02:51:20|42935.2|42915.2|42931.8|42911.8|42936|42916|42931.8|42911.8|2
1632711090000|2021-09-27 02:51:30|42934.3|42914.3|42934.3|42914.3|42934.3|42914.3|42931.8|42911.8|2
1632711100000|2021-09-27 02:51:40|||||||||7
1632711110000|2021-09-27 02:51:50|42929.2|42909.2|42926.8|42906.8|42930.1|42910.1|42926.8|42906.8|14
1632711120000|2021-09-27 02:52:00|42926|42906|42919.3|42899.3|42926|42906|42919.3|42899.3|11
1632711130000|2021-09-27 02:52:10|42917.6|42897.6|42914.3|42894.3|42919.3|42899.3|42914.3|42894.3|2
1632711140000|2021-09-27 02:52:20|42912.6|42892.6|42914.3|42894.3|42914.3|42894.3|42912.6|42892.6|10
1632711150000|2021-09-27 02:52:30|||||||||3
1632711170000|2021-09-27 02:52:50|42911.8|42891.8|42914.3|42894.3|42914.3|42894.3|42911.8|42891.8|0
1632711180000|2021-09-27 02:53:00|42916.8|42896.8|42914.3|42894.3|42916.8|42896.8|42914.3|42894.3|4
1632711190000|2021-09-27 02:53:10|42912.6|42892.6|42910.1|42890.1|42912.6|42892.6|42910.1|42890.1|3
1632711200000|2021-09-27 02:53:20|42909.3|42889.3|42906.8|42886.8|42913.5|42893.5|42906.8|42886.8|9
1632711210000|2021-09-27 02:53:30|42902.6|42882.6|42899.3|42879.3|42902.6|42882.6|42899.3|42879.3|10
1632711220000|2021-09-27 02:53:40|42901|42881|42901.8|42881.8|42904.3|42884.3|42901|42881|0
1632711230000|2021-09-27 02:53:50|42904.3|42884.3|42901.8|42881.8|42904.3|42884.3|42901.8|42881.8|1
1632711240000|2021-09-27 02:54:00|42900.1|42880.1|42899.3|42879.3|42900.1|42880.1|42897.6|42877.6|3
1632711250000|2021-09-27 02:54:10|42901.8|42881.8|42901.8|42881.8|42901.8|42881.8|42901.8|42881.8|0
1632711260000|2021-09-27 02:54:20|42904.3|42884.3|42909.3|42889.3|42911|42891|42904.3|42884.3|2
1632711270000|2021-09-27 02:54:30|42911.8|42891.8|42909.3|42889.3|42911.8|42891.8|42909.3|42889.3|2
1632711280000|2021-09-27 02:54:40|42911.8|42891.8|42905.1|42885.1|42911.8|42891.8|42905.1|42885.1|5
1632711290000|2021-09-27 02:54:50|42904.3|42884.3|42901.8|42881.8|42904.3|42884.3|42901.8|42881.8|0
1632711300000|2021-09-27 02:55:00|42899.3|42879.3|42899.3|42879.3|42899.3|42879.3|42899.3|42879.3|1
1632711310000|2021-09-27 02:55:10|42898.5|42878.5|42894.3|42874.3|42899.3|42879.3|42894.3|42874.3|7
1632711320000|2021-09-27 02:55:20|42893.5|42873.5|42879.3|42859.3|42893.5|42873.5|42879.3|42859.3|7
1632711330000|2021-09-27 02:55:30|42877.6|42857.6|42885.1|42865.1|42885.1|42865.1|42876.8|42856.8|13
1632711340000|2021-09-27 02:55:40|42884.3|42864.3|42876.8|42856.8|42884.3|42864.3|42876.8|42856.8|8
1632711350000|2021-09-27 02:55:50|42879.3|42859.3|42877.6|42857.6|42879.3|42859.3|42876.8|42856.8|15
1632711360000|2021-09-27 02:56:00|42876.8|42856.8|42869.3|42849.3|42876.8|42856.8|42869.3|42849.3|14
1632711370000|2021-09-27 02:56:10|42866.8|42846.8|42866.8|42846.8|42866.8|42846.8|42864.3|42844.3|10
1632711380000|2021-09-27 02:56:20|42868.5|42848.5|42870.1|42850.1|42874.3|42854.3|42866.8|42846.8|9
1632711390000|2021-09-27 02:56:30|42869.3|42849.3|42879.3|42859.3|42879.3|42859.3|42869.3|42849.3|3
1632711400000|2021-09-27 02:56:40|42876.8|42856.8|42876.8|42856.8|42876.8|42856.8|42876.8|42856.8|3
1632711410000|2021-09-27 02:56:50|42879.3|42859.3|42881.8|42861.8|42884.3|42864.3|42879.3|42859.3|2
1632711420000|2021-09-27 02:57:00|||||||||3
1632711430000|2021-09-27 02:57:10|42880.1|42860.1|42879.3|42859.3|42880.1|42860.1|42876|42856|14
1632711440000|2021-09-27 02:57:20|42877.6|42857.6|42876.8|42856.8|42878.5|42858.5|42876.8|42856.8|2
1632711450000|2021-09-27 02:57:30|42874.3|42854.3|42874.3|42854.3|42874.3|42854.3|42871.8|42851.8|16
1632711460000|2021-09-27 02:57:40|42876|42856|42876.8|42856.8|42876.8|42856.8|42874.3|42854.3|0
1632711470000|2021-09-27 02:57:50|42876|42856|42879.3|42859.3|42879.3|42859.3|42871.8|42851.8|5
1632711480000|2021-09-27 02:58:00|42876|42856|42876.8|42856.8|42876.8|42856.8|42874.3|42854.3|3
1632711490000|2021-09-27 02:58:10|42875.1|42855.1|42879.3|42859.3|42879.3|42859.3|42875.1|42855.1|0
1632711500000|2021-09-27 02:58:20|42881|42861|42886.8|42866.8|42886.8|42866.8|42881|42861|4
1632711510000|2021-09-27 02:58:30|42887.6|42867.6|42899.3|42879.3|42899.3|42879.3|42887.6|42867.6|1
1632711530000|2021-09-27 02:58:50|42901.8|42881.8|42894.3|42874.3|42901.8|42881.8|42893.5|42873.5|3
1632711540000|2021-09-27 02:59:00|42892.6|42872.6|42894.3|42874.3|42894.3|42874.3|42892.6|42872.6|2
1632711550000|2021-09-27 02:59:10|42896.8|42876.8|42899.3|42879.3|42899.3|42879.3|42896.8|42876.8|0
1632711580000|2021-09-27 02:59:40|42896.8|42876.8|42899.3|42879.3|42899.3|42879.3|42896.8|42876.8|0
1632711590000|2021-09-27 02:59:50|42896.8|42876.8|42896|42876|42896.8|42876.8|42896|42876|0
1632711600000|2021-09-27 03:00:00|42893.5|42873.5|42904.3|42884.3|42904.3|42884.3|42893.5|42873.5|9
1632711610000|2021-09-27 03:00:10|42906.8|42886.8|42906.8|42886.8|42906.8|42886.8|42906.8|42886.8|2
1632711630000|2021-09-27 03:00:30|42916.8|42896.8|42922.7|42902.7|42922.7|42902.7|42916.8|42896.8|15
1632711640000|2021-09-27 03:00:40|42925.2|42905.2|42935.2|42915.2|42935.2|42915.2|42925.2|42905.2|2
1632711650000|2021-09-27 03:00:50|42936|42916|42936|42916|42936|42916|42936|42916|0
1632711660000|2021-09-27 03:01:00|||||||||3
1632711670000|2021-09-27 03:01:10|42938.5|42918.5|42940.9|42920.9|42941.7|42921.7|42938.5|42918.5|56
1632711680000|2021-09-27 03:01:20|42949.3|42929.3|42951|42931|42953.5|42933.5|42949.3|42929.3|12
1632711690000|2021-09-27 03:01:30|42953.5|42933.5|42953.5|42933.5|42953.5|42933.5|42953.5|42933.5|1
1632711700000|2021-09-27 03:01:40|42954.3|42934.3|42954.3|42934.3|42959.3|42939.3|42954.3|42934.3|9
1632711710000|2021-09-27 03:01:50|42956|42936|42959.3|42939.3|42959.3|42939.3|42956|42936|1
1632711720000|2021-09-27 03:02:00|42952.6|42932.6|42952.6|42932.6|42952.6|42932.6|42952.6|42932.6|2
1632711730000|2021-09-27 03:02:10|42954.3|42934.3|42954.3|42934.3|42956|42936|42954.3|42934.3|3
1632711740000|2021-09-27 03:02:20|42951.8|42931.8|42950.1|42930.1|42951.8|42931.8|42950.1|42930.1|7
1632711750000|2021-09-27 03:02:30|42949.3|42929.3|42946.8|42926.8|42949.3|42929.3|42946.8|42926.8|5
1632711770000|2021-09-27 03:02:50|42949.3|42929.3|42945.1|42925.1|42949.3|42929.3|42945.1|42925.1|2
1632711780000|2021-09-27 03:03:00|42943.5|42923.5|42934.3|42914.3|42943.5|42923.5|42934.3|42914.3|3
1632711790000|2021-09-27 03:03:10|42933.5|42913.5|42931.8|42911.8|42933.5|42913.5|42931.8|42911.8|1
1632711800000|2021-09-27 03:03:20|||||||||3
1632711810000|2021-09-27 03:03:30|42929.3|42909.3|42924.3|42904.3|42929.3|42909.3|42924.3|42904.3|3
1632711820000|2021-09-27 03:03:40|||||||||2
1632711830000|2021-09-27 03:03:50|||||||||1
1632711840000|2021-09-27 03:04:00|42921.8|42901.8|42920.1|42900.1|42921.8|42901.8|42920.1|42900.1|3
1632711850000|2021-09-27 03:04:10|42918.4|42898.4|42926|42906|42926|42906|42917.6|42897.6|1
1632711860000|2021-09-27 03:04:20|42927.7|42907.7|42924.3|42904.3|42928.5|42908.5|42924.3|42904.3|1
1632711880000|2021-09-27 03:04:40|42922.6|42902.6|42916.8|42896.8|42924.3|42904.3|42916.8|42896.8|0
1632711900000|2021-09-27 03:05:00|42915.1|42895.1|42916.8|42896.8|42916.8|42896.8|42915.1|42895.1|0
1632711910000|2021-09-27 03:05:10|42923.5|42903.5|42924.3|42904.3|42924.3|42904.3|42923.5|42903.5|4
1632711920000|2021-09-27 03:05:20|42922.6|42902.6|42916.8|42896.8|42922.6|42902.6|42916.8|42896.8|1
1632711930000|2021-09-27 03:05:30|42919.3|42899.3|42916.8|42896.8|42919.3|42899.3|42916|42896|4
1632711940000|2021-09-27 03:05:40|42914.3|42894.3|42912.6|42892.6|42918.5|42898.5|42912.6|42892.6|3
1632711950000|2021-09-27 03:05:50|42914.3|42894.3|42914.3|42894.3|42914.3|42894.3|42914.3|42894.3|0
1632711960000|2021-09-27 03:06:00|42916.8|42896.8|42919.3|42899.3|42919.3|42899.3|42916.8|42896.8|1
1632711970000|2021-09-27 03:06:10|42916.8|42896.8|42919.3|42899.3|42919.3|42899.3|42916.8|42896.8|0
1632711980000|2021-09-27 03:06:20|42918.5|42898.5|42919.3|42899.3|42919.3|42899.3|42916.8|42896.8|2
1632712000000|2021-09-27 03:06:40|42921|42901|42921|42901|42921|42901|42921|42901|0
1632712010000|2021-09-27 03:06:50|42919.3|42899.3|42919.3|42899.3|42921|42901|42919.3|42899.3|0
1632712020000|2021-09-27 03:07:00|42918.5|42898.5|42914.3|42894.3|42918.5|42898.5|42914.3|42894.3|1
1632712030000|2021-09-27 03:07:10|42911.8|42891.8|42911|42891|42911.8|42891.8|42908.5|42888.5|7
1632712040000|2021-09-27 03:07:20|42911.8|42891.8|42912.6|42892.6|42916.8|42896.8|42911.8|42891.8|0
1632712050000|2021-09-27 03:07:30|42914.3|42894.3|42912.6|42892.6|42914.3|42894.3|42912.6|42892.6|1
1632712060000|2021-09-27 03:07:40|42909.3|42889.3|42909.3|42889.3|42909.3|42889.3|42909.3|42889.3|1
1632712080000|2021-09-27 03:08:00|42910.1|42890.1|42911.8|42891.8|42911.8|42891.8|42910.1|42890.1|0
1632712090000|2021-09-27 03:08:10|42913.5|42893.5|42911.8|42891.8|42913.5|42893.5|42911.8|42891.8|7
1632712100000|2021-09-27 03:08:20|||||||||1
1632712110000|2021-09-27 03:08:30|42909.3|42889.3|42909.3|42889.3|42911|42891|42909.3|42889.3|0
1632712120000|2021-09-27 03:08:40|42911|42891|42914.3|42894.3|42914.3|42894.3|42909.3|42889.3|5
1632712130000|2021-09-27 03:08:50|42916.8|42896.8|42924.3|42904.3|42924.3|42904.3|42916.8|42896.8|3
1632712140000|2021-09-27 03:09:00|42925.1|42905.1|42931|42911|42931|42911|42925.1|42905.1|3
1632712150000|2021-09-27 03:09:10|42928.5|42908.5|42931|42911|42932.7|42912.7|42928.5|42908.5|0
1632712160000|2021-09-27 03:09:20|42932.7|42912.7|42935.2|42915.2|42935.2|42915.2|42932.7|42912.7|0
1632712170000|2021-09-27 03:09:30|42936|42916|42933.5|42913.5|42936|42916|42933.5|42913.5|2
1632712180000|2021-09-27 03:09:40|42934.3|42914.3|42936.8|42916.8|42936.8|42916.8|42934.3|42914.3|4
1632712190000|2021-09-27 03:09:50|42939.3|42919.3|42939.3|42919.3|42939.3|42919.3|42939.3|42919.3|1
1632712200000|2021-09-27 03:10:00|42937.6|42917.6|42931|42911|42937.6|42917.6|42928.5|42908.5|3
1632712210000|2021-09-27 03:10:10|42929.3|42909.3|42928.5|42908.5|42929.3|42909.3|42928.5|42908.5|0
1632712220000|2021-09-27 03:10:20|42926.8|42906.8|42921|42901|42926.8|42906.8|42921|42901|1
1632712240000|2021-09-27 03:10:40|42921.8|42901.8|42921.8|42901.8|42921.8|42901.8|42921.8|42901.8|0
1632712250000|2021-09-27 03:10:50|42924.3|42904.3|42921.8|42901.8|42926.8|42906.8|42921.8|42901.8|3
1632712260000|2021-09-27 03:11:00|42923.5|42903.5|42929.3|42909.3|42929.3|42909.3|42923.5|42903.5|0
1632712270000|2021-09-27 03:11:10|42931.8|42911.8|42934.3|42914.3|42934.3|42914.3|42931.8|42911.8|0
1632712280000|2021-09-27 03:11:20|42936.8|42916.8|42934.3|42914.3|42936.8|42916.8|42934.3|42914.3|0
1632712290000|2021-09-27 03:11:30|42935.2|42915.2|42934.3|42914.3|42938.5|42918.5|42934.3|42914.3|5
1632712300000|2021-09-27 03:11:40|42929.3|42909.3|42926.8|42906.8|42929.3|42909.3|42926.8|42906.8|3
1632712310000|2021-09-27 03:11:50|42922.6|42902.6|42922.6|42902.6|42922.6|42902.6|42922.6|42902.6|5
1632712320000|2021-09-27 03:12:00|42926.8|42906.8|42931|42911|42931|42911|42926.8|42906.8|5
1632712330000|2021-09-27 03:12:10|42931.8|42911.8|42941.8|42921.8|42941.8|42921.8|42931.8|42911.8|5
1632712340000|2021-09-27 03:12:20|42943.5|42923.5|42944.3|42924.3|42944.3|42924.3|42943.5|42923.5|2
1632712350000|2021-09-27 03:12:30|42941.8|42921.8|42941.8|42921.8|42941.8|42921.8|42941.8|42921.8|2
1632712360000|2021-09-27 03:12:40|42943.5|42923.5|42943.5|42923.5|42943.5|42923.5|42941.8|42921.8|1
1632712370000|2021-09-27 03:12:50|42944.3|42924.3|42944.3|42924.3|42946.8|42926.8|42944.3|42924.3|2
1632712380000|2021-09-27 03:13:00|42945.1|42925.1|42949.3|42929.3|42949.3|42929.3|42945.1|42925.1|3
1632712390000|2021-09-27 03:13:10|42946.8|42926.8|42949.3|42929.3|42949.3|42929.3|42946.8|42926.8|0
1632712410000|2021-09-27 03:13:30|42947.6|42927.6|42946.8|42926.8|42947.6|42927.6|42946.8|42926.8|0
1632712420000|2021-09-27 03:13:40|42946|42926|42946.8|42926.8|42946.8|42926.8|42944.3|42924.3|1
1632712430000|2021-09-27 03:13:50|42946|42926|42946.8|42926.8|42948.5|42928.5|42944.3|42924.3|2
1632712440000|2021-09-27 03:14:00|42949.3|42929.3|42949.3|42929.3|42949.3|42929.3|42946|42926|1
1632712450000|2021-09-27 03:14:10|42948.5|42928.5|42946|42926|42949.3|42929.3|42946|42926|1
1632712460000|2021-09-27 03:14:20|||||||||2
1632712470000|2021-09-27 03:14:30|42945.2|42925.2|42943.5|42923.5|42946|42926|42943.5|42923.5|1
1632712480000|2021-09-27 03:14:40|42941.8|42921.8|42943.5|42923.5|42943.5|42923.5|42941.8|42921.8|0
1632712490000|2021-09-27 03:14:50|42946.8|42926.8|42944.3|42924.3|42946.8|42926.8|42944.3|42924.3|0
1632712500000|2021-09-27 03:15:00|42946|42926|42949.3|42929.3|42949.3|42929.3|42946|42926|1
1632712510000|2021-09-27 03:15:10|42948.5|42928.5|42941|42921|42948.5|42928.5|42941|42921|3
1632712520000|2021-09-27 03:15:20|42939.3|42919.3|42937.6|42917.6|42941.8|42921.8|42937.6|42917.6|1
1632712530000|2021-09-27 03:15:30|42935.9|42915.9|42935.1|42915.1|42937.6|42917.6|42935.1|42915.1|0
1632712540000|2021-09-27 03:15:40|42934.3|42914.3|42933.5|42913.5|42934.3|42914.3|42931.8|42911.8|4
1632712550000|2021-09-27 03:15:50|42931.8|42911.8|42933.5|42913.5|42933.5|42913.5|42930.1|42910.1|0
1632712560000|2021-09-27 03:16:00|42931.8|42911.8|42930.1|42910.1|42931.8|42911.8|42930.1|42910.1|1
1632712570000|2021-09-27 03:16:10|42929.3|42909.3|42929.3|42909.3|42930.1|42910.1|42929.3|42909.3|0
1632712580000|2021-09-27 03:16:20|42931.8|42911.8|42931.8|42911.8|42931.8|42911.8|42929.3|42909.3|0
1632712590000|2021-09-27 03:16:30|42929.3|42909.3|42931.8|42911.8|42931.8|42911.8|42929.3|42909.3|1
1632712600000|2021-09-27 03:16:40|42932.6|42912.6|42935.1|42915.1|42935.1|42915.1|42932.6|42912.6|0
1632712610000|2021-09-27 03:16:50|42933.5|42913.5|42933.5|42913.5|42933.5|42913.5|42933.5|42913.5|1
1632712620000|2021-09-27 03:17:00|42936.8|42916.8|42942.7|42922.7|42942.7|42922.7|42936.8|42916.8|1
1632712630000|2021-09-27 03:17:10|42941|42921|42941|42921|42942.7|42922.7|42941|42921|0
1632712640000|2021-09-27 03:17:20|42939.3|42919.3|42943.5|42923.5|42943.5|42923.5|42939.3|42919.3|1
1632712650000|2021-09-27 03:17:30|42944.3|42924.3|42943.5|42923.5|42944.3|42924.3|42943.5|42923.5|0
1632712660000|2021-09-27 03:17:40|42941.8|42921.8|42941.8|42921.8|42943.5|42923.5|42941.8|42921.8|0
1632712670000|2021-09-27 03:17:50|42939.3|42919.3|42938.5|42918.5|42940.1|42920.1|42937.7|42917.7|2
1632712680000|2021-09-27 03:18:00|42936.8|42916.8|42939.3|42919.3|42939.3|42919.3|42934.3|42914.3|0
1632712690000|2021-09-27 03:18:10|42940.1|42920.1|42943.5|42923.5|42943.5|42923.5|42939.3|42919.3|1
1632712710000|2021-09-27 03:18:30|42940.1|42920.1|42944.3|42924.3|42944.3|42924.3|42940.1|42920.1|0
1632712720000|2021-09-27 03:18:40|||||||||3
1632712730000|2021-09-27 03:18:50|42943.5|42923.5|42944.3|42924.3|42944.3|42924.3|42941.8|42921.8|2
1632712740000|2021-09-27 03:19:00|42946.8|42926.8|42946.8|42926.8|42946.8|42926.8|42946.8|42926.8|1
1632712770000|2021-09-27 03:19:30|42946|42926|42941.8|42921.8|42946|42926|42941.8|42921.8|1
1632712780000|2021-09-27 03:19:40|42939.3|42919.3|42939.3|42919.3|42939.3|42919.3|42939.3|42919.3|0
1632712800000|2021-09-27 03:20:00|42937.6|42917.6|42936.8|42916.8|42937.6|42917.6|42936.8|42916.8|0
1632712810000|2021-09-27 03:20:10|42938.5|42918.5|42934.3|42914.3|42939.3|42919.3|42934.3|42914.3|1
1632712820000|2021-09-27 03:20:20|42936.8|42916.8|42936.8|42916.8|42938.5|42918.5|42934.3|42914.3|0
1632712830000|2021-09-27 03:20:30|42937.6|42917.6|42939.3|42919.3|42939.3|42919.3|42937.6|42917.6|3
1632712850000|2021-09-27 03:20:50|42941.8|42921.8|42941.8|42921.8|42941.8|42921.8|42939.3|42919.3|0
1632712860000|2021-09-27 03:21:00|42943.5|42923.5|42941.8|42921.8|42944.3|42924.3|42941.8|42921.8|5
1632712870000|2021-09-27 03:21:10|42939.3|42919.3|42941.8|42921.8|42941.8|42921.8|42939.3|42919.3|0
1632712880000|2021-09-27 03:21:20|42940.1|42920.1|42939.3|42919.3|42940.1|42920.1|42939.3|42919.3|0
1632712890000|2021-09-27 03:21:30|42936.8|42916.8|42926.8|42906.8|42936.8|42916.8|42924.3|42904.3|3
1632712900000|2021-09-27 03:21:40|42925.2|42905.2|42920.1|42900.1|42925.2|42905.2|42920.1|42900.1|1
1632712910000|2021-09-27 03:21:50|42921.8|42901.8|42919.3|42899.3|42923.5|42903.5|42919.3|42899.3|2
1632712920000|2021-09-27 03:22:00|42921|42901|42919.3|42899.3|42921.8|42901.8|42919.3|42899.3|3
1632712930000|2021-09-27 03:22:10|||||||||1
1632712940000|2021-09-27 03:22:20|42921.8|42901.8|42924.3|42904.3|42924.3|42904.3|42921.8|42901.8|2
1632712950000|2021-09-27 03:22:30|42926|42906|42941.8|42921.8|42941.8|42921.8|42926|42906|1
1632712960000|2021-09-27 03:22:40|42943.5|42923.5|42941.8|42921.8|42944.3|42924.3|42941.8|42921.8|2
1632712970000|2021-09-27 03:22:50|42936.8|42916.8|42936.8|42916.8|42936.8|42916.8|42936.8|42916.8|2
1632712980000|2021-09-27 03:23:00|42934.3|42914.3|42934.3|42914.3|42939.3|42919.3|42934.3|42914.3|0
1632712990000|2021-09-27 03:23:10|42932.6|42912.6|42927.6|42907.6|42932.6|42912.6|42927.6|42907.6|0
1632713000000|2021-09-27 03:23:20|42926.8|42906.8|42921|42901|42926.8|42906.8|42921|42901|1
1632713010000|2021-09-27 03:23:30|42921.8|42901.8|42921.8|42901.8|42921.8|42901.8|42921.8|42901.8|0
1632713020000|2021-09-27 03:23:40|42919.3|42899.3|42906.8|42886.8|42919.3|42899.3|42906.8|42886.8|6
1632713030000|2021-09-27 03:23:50|42906|42886|42895.9|42875.9|42906|42886|42895.9|42875.9|4
1632713040000|2021-09-27 03:24:00|42895.1|42875.1|42886.8|42866.8|42895.1|42875.1|42880.1|42860.1|6
1632713050000|2021-09-27 03:24:10|42888.5|42868.5|42889.3|42869.3|42889.3|42869.3|42888.5|42868.5|7
1632713060000|2021-09-27 03:24:20|42887.6|42867.6|42884.3|42864.3|42887.6|42867.6|42884.3|42864.3|5
1632713070000|2021-09-27 03:24:30|42886.8|42866.8|42889.3|42869.3|42891|42871|42886.8|42866.8|7
1632713080000|2021-09-27 03:24:40|42886.8|42866.8|42886.8|42866.8|42886.8|42866.8|42886.8|42866.8|3
1632713090000|2021-09-27 03:24:50|42885.1|42865.1|42884.3|42864.3|42885.1|42865.1|42884.3|42864.3|1
1632713100000|2021-09-27 03:25:00|42882.6|42862.6|42884.3|42864.3|42885.1|42865.1|42882.6|42862.6|9
1632713110000|2021-09-27 03:25:10|42886|42866|42885.1|42865.1|42891.8|42871.8|42885.1|42865.1|11
1632713120000|2021-09-27 03:25:20|42882.6|42862.6|42886.8|42866.8|42886.8|42866.8|42882.6|42862.6|12
1632713140000|2021-09-27 03:25:40|42886|42866|42884.3|42864.3|42886.8|42866.8|42884.3|42864.3|5
1632713150000|2021-09-27 03:25:50|42886.8|42866.8|42884.3|42864.3|42886.8|42866.8|42884.3|42864.3|2
1632713160000|2021-09-27 03:26:00|42885.1|42865.1|42884.3|42864.3|42886.8|42866.8|42884.3|42864.3|2
1632713170000|2021-09-27 03:26:10|42886.8|42866.8|42893.5|42873.5|42893.5|42873.5|42886.8|42866.8|2
1632713180000|2021-09-27 03:26:20|42894.3|42874.3|42896.8|42876.8|42896.8|42876.8|42894.3|42874.3|2
1632713190000|2021-09-27 03:26:30|42894.3|42874.3|42894.3|42874.3|42896.8|42876.8|42894.3|42874.3|4
1632713200000|2021-09-27 03:26:40|42892.6|42872.6|42889.3|42869.3|42892.6|42872.6|42889.3|42869.3|7
1632713210000|2021-09-27 03:26:50|42891.8|42871.8|42889.3|42869.3|42891.8|42871.8|42889.3|42869.3|3
1632713220000|2021-09-27 03:27:00|42887.6|42867.6|42882.6|42862.6|42887.6|42867.6|42882.6|42862.6|4
1632713230000|2021-09-27 03:27:10|42880.9|42860.9|42880.1|42860.1|42882.6|42862.6|42880.1|42860.1|1
1632713240000|2021-09-27 03:27:20|42881.8|42861.8|42884.3|42864.3|42884.3|42864.3|42881.8|42861.8|7
1632713250000|2021-09-27 03:27:30|42881.8|42861.8|42879.3|42859.3|42881.8|42861.8|42878.5|42858.5|10
1632713260000|2021-09-27 03:27:40|42878.5|42858.5|42876.8|42856.8|42878.5|42858.5|42875.1|42855.1|2
1632713270000|2021-09-27 03:27:50|42875.1|42855.1|42879.3|42859.3|42879.3|42859.3|42872.6|42852.6|5
1632713280000|2021-09-27 03:28:00|42881|42861|42879.3|42859.3|42881.8|42861.8|42877.6|42857.6|8
1632713290000|2021-09-27 03:28:10|42881.8|42861.8|42889.3|42869.3|42889.3|42869.3|42881.8|42861.8|5
1632713300000|2021-09-27 03:28:20|42890.1|42870.1|42891.8|42871.8|42891.8|42871.8|42890.1|42870.1|2
1632713310000|2021-09-27 03:28:30|42892.6|42872.6|42894.3|42874.3|42894.3|42874.3|42892.6|42872.6|1
1632713320000|2021-09-27 03:28:40|42893.5|42873.5|42894.3|42874.3|42894.3|42874.3|42889.3|42869.3|0
1632713340000|2021-09-27 03:29:00|42892.6|42872.6|42894.3|42874.3|42894.3|42874.3|42889.3|42869.3|0
1632713350000|2021-09-27 03:29:10|||||||||1
1632713360000|2021-09-27 03:29:20|42896|42876|42893.5|42873.5|42896.8|42876.8|42893.5|42873.5|5
1632713370000|2021-09-27 03:29:30|42894.3|42874.3|42891.8|42871.8|42894.3|42874.3|42891.8|42871.8|1
1632713380000|2021-09-27 03:29:40|42890.1|42870.1|42899.3|42879.3|42899.3|42879.3|42889.3|42869.3|5
1632713390000|2021-09-27 03:29:50|42901.8|42881.8|42896.8|42876.8|42901.8|42881.8|42896.8|42876.8|1
1632713410000|2021-09-27 03:30:10|||||||||2
1632713420000|2021-09-27 03:30:20|42896|42876|42894.3|42874.3|42896|42876|42894.3|42874.3|0
1632713430000|2021-09-27 03:30:30|42896|42876|42896.8|42876.8|42896.8|42876.8|42896|42876|0
1632713440000|2021-09-27 03:30:40|42899.3|42879.3|42899.3|42879.3|42899.3|42879.3|42899.3|42879.3|0
1632713450000|2021-09-27 03:30:50|42901|42881|42901.8|42881.8|42901.8|42881.8|42901|42881|0
1632713460000|2021-09-27 03:31:00|42903.5|42883.5|42901|42881|42903.5|42883.5|42901|42881|3
1632713470000|2021-09-27 03:31:10|42903.5|42883.5|42906|42886|42906|42886|42903.5|42883.5|1
1632713480000|2021-09-27 03:31:20|42904.3|42884.3|42904.3|42884.3|42904.3|42884.3|42904.3|42884.3|2
1632713500000|2021-09-27 03:31:40|42901.8|42881.8|42901.8|42881.8|42901.8|42881.8|42901.8|42881.8|1
1632713510000|2021-09-27 03:31:50|42901|42881|42899.3|42879.3|42901|42881|42899.3|42879.3|0
1632713520000|2021-09-27 03:32:00|42898.5|42878.5|42895.1|42875.1|42899.3|42879.3|42895.1|42875.1|1
1632713530000|2021-09-27 03:32:10|42894.3|42874.3|42895.1|42875.1|42899.3|42879.3|42894.3|42874.3|2
1632713540000|2021-09-27 03:32:20|42894.3|42874.3|42894.3|42874.3|42894.3|42874.3|42894.3|42874.3|0
1632713550000|2021-09-27 03:32:30|42896.8|42876.8|42896.8|42876.8|42896.8|42876.8|42896.8|42876.8|1
1632713560000|2021-09-27 03:32:40|42898.5|42878.5|42896.8|42876.8|42898.5|42878.5|42896.8|42876.8|0
1632713570000|2021-09-27 03:32:50|42894.3|42874.3|42894.3|42874.3|42894.3|42874.3|42894.3|42874.3|3
1632713590000|2021-09-27 03:33:10|42896|42876|42899.3|42879.3|42899.3|42879.3|42894.3|42874.3|1
1632713600000|2021-09-27 03:33:20|42896.8|42876.8|42897.6|42877.6|42899.3|42879.3|42896.8|42876.8|0
1632713610000|2021-09-27 03:33:30|42896.8|42876.8|42894.3|42874.3|42896.8|42876.8|42894.3|42874.3|2
1632713640000|2021-09-27 03:34:00|42895.1|42875.1|42895.1|42875.1|42895.1|42875.1|42895.1|42875.1|2
1632713650000|2021-09-27 03:34:10|42894.3|42874.3|42894.3|42874.3|42894.3|42874.3|42894.3|42874.3|0
1632713660000|2021-09-27 03:34:20|42896.8|42876.8|42894.3|42874.3|42896.8|42876.8|42894.3|42874.3|0
1632713670000|2021-09-27 03:34:30|42896|42876|42876.8|42856.8|42896|42876|42876.8|42856.8|13
1632713690000|2021-09-27 03:34:50|42875.1|42855.1|42860.1|42840.1|42875.1|42855.1|42860.1|42840.1|22
1632713700000|2021-09-27 03:35:00|42859.3|42839.3|42864.3|42844.3|42864.3|42844.3|42856.8|42836.8|10
1632713710000|2021-09-27 03:35:10|42866.8|42846.8|42869.3|42849.3|42869.3|42849.3|42866.8|42846.8|6
1632713720000|2021-09-27 03:35:20|42867.6|42847.6|42854.3|42834.3|42867.6|42847.6|42854.3|42834.3|47
1632713730000|2021-09-27 03:35:30|42857.7|42837.7|42879.3|42859.3|42879.3|42859.3|42857.7|42837.7|46
1632713740000|2021-09-27 03:35:40|42877.6|42857.6|42879.3|42859.3|42879.3|42859.3|42877.6|42857.6|5
1632713750000|2021-09-27 03:35:50|42877.6|42857.6|42874.3|42854.3|42877.6|42857.6|42874.3|42854.3|2
1632713760000|2021-09-27 03:36:00|42853.5|42833.5|42854.3|42834.3|42854.3|42834.3|42851|42831|7
1632713770000|2021-09-27 03:36:10|42853.5|42833.5|42851.8|42831.8|42853.5|42833.5|42851.8|42831.8|0
1632713780000|2021-09-27 03:36:20|42852.6|42832.6|42854.3|42834.3|42854.3|42834.3|42852.6|42832.6|2
1632713790000|2021-09-27 03:36:30|42851.8|42831.8|42851.8|42831.8|42851.8|42831.8|42851.8|42831.8|2
1632713800000|2021-09-27 03:36:40|||||||||1
1632713810000|2021-09-27 03:36:50|42854.3|42834.3|42854.3|42834.3|42854.3|42834.3|42854.3|42834.3|1
1632713820000|2021-09-27 03:37:00|||||||||2
1632713830000|2021-09-27 03:37:10|42852.6|42832.6|42838.3|42818.3|42854.3|42834.3|42836.6|42816.6|6
1632713840000|2021-09-27 03:37:20|42839.3|42819.3|42842.7|42822.7|42845.2|42825.2|42839.3|42819.3|6
1632713850000|2021-09-27 03:37:30|42838.5|42818.5|42835.1|42815.1|42838.5|42818.5|42835.1|42815.1|4
1632713860000|2021-09-27 03:37:40|42834.3|42814.3|42834.3|42814.3|42834.3|42814.3|42834.3|42814.3|2
1632713870000|2021-09-27 03:37:50|42832.6|42812.6|42832.6|42812.6|42832.6|42812.6|42832.6|42812.6|0
1632713880000|2021-09-27 03:38:00|42833.3|42813.3|42837.6|42817.6|42837.6|42817.6|42833.3|42813.3|4
1632713890000|2021-09-27 03:38:10|42836.8|42816.8|42848.5|42828.5|42848.5|42828.5|42836.8|42816.8|11
1632713900000|2021-09-27 03:38:20|42851.8|42831.8|42851.8|42831.8|42851.8|42831.8|42851.8|42831.8|3
1632713930000|2021-09-27 03:38:50|42851|42831|42850|42830|42851.8|42831.8|42849.3|42829.3|2
1632713940000|2021-09-27 03:39:00|42849.3|42829.3|42851|42831|42851|42831|42849.3|42829.3|2
1632713950000|2021-09-27 03:39:10|42851.8|42831.8|42851|42831|42853.5|42833.5|42851|42831|3
1632713960000|2021-09-27 03:39:20|42849.3|42829.3|42849.3|42829.3|42849.3|42829.3|42849.3|42829.3|2
1632713970000|2021-09-27 03:39:30|42848.5|42828.5|42846.8|42826.8|42848.5|42828.5|42846.8|42826.8|0
1632713980000|2021-09-27 03:39:40|42848.5|42828.5|42851.8|42831.8|42851.8|42831.8|42848.5|42828.5|1
1632714020000|2021-09-27 03:40:20|||||||||1
1632714030000|2021-09-27 03:40:30|42854.3|42834.3|42854.3|42834.3|42854.3|42834.3|42854.3|42834.3|1
1632714040000|2021-09-27 03:40:40|42856|42836|42856|42836|42856|42836|42856|42836|4
1632714050000|2021-09-27 03:40:50|||||||||2
1632714060000|2021-09-27 03:41:00|42854.3|42834.3|42854.3|42834.3|42854.3|42834.3|42854.3|42834.3|3
1632714080000|2021-09-27 03:41:20|||||||||1
1632714090000|2021-09-27 03:41:30|42852.5|42832.5|42854.3|42834.3|42854.3|42834.3|42852.5|42832.5|1
1632714120000|2021-09-27 03:42:00|||||||||1
1632714130000|2021-09-27 03:42:10|42852.5|42832.5|42845.8|42825.8|42852.5|42832.5|42845.8|42825.8|14
1632714140000|2021-09-27 03:42:20|42844.1|42824.1|42841.6|42821.6|42844.1|42824.1|42841.6|42821.6|0
1632714150000|2021-09-27 03:42:30|42842.4|42822.4|42845.8|42825.8|42845.8|42825.8|42842.4|42822.4|3
1632714170000|2021-09-27 03:42:50|||||||||2
1632714190000|2021-09-27 03:43:10|42847.5|42827.5|42848.3|42828.3|42851.8|42831.8|42847.5|42827.5|12
1632714200000|2021-09-27 03:43:20|42846.6|42826.6|42845.8|42825.8|42846.6|42826.6|42845.8|42825.8|0
1632714210000|2021-09-27 03:43:30|42846.6|42826.6|42844.1|42824.1|42850|42830|42844.1|42824.1|4
1632714220000|2021-09-27 03:43:40|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|2
1632714230000|2021-09-27 03:43:50|42849.3|42829.3|42849.3|42829.3|42849.3|42829.3|42849.3|42829.3|0
1632714240000|2021-09-27 03:44:00|42850|42830|42850|42830|42850|42830|42850|42830|0
1632714250000|2021-09-27 03:44:10|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|0
1632714260000|2021-09-27 03:44:20|42846.7|42826.7|42846.7|42826.7|42846.7|42826.7|42846.7|42826.7|0
1632714270000|2021-09-27 03:44:30|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|1
1632714280000|2021-09-27 03:44:40|||||||||1
1632714290000|2021-09-27 03:44:50|42847.5|42827.5|42851.7|42831.7|42851.7|42831.7|42847.5|42827.5|2
1632714330000|2021-09-27 03:45:30|42852.5|42832.5|42854.2|42834.2|42854.2|42834.2|42852.5|42832.5|2
1632714350000|2021-09-27 03:45:50|42852.5|42832.5|42852.5|42832.5|42852.5|42832.5|42852.5|42832.5|2
1632714360000|2021-09-27 03:46:00|42851.7|42831.7|42850|42830|42851.7|42831.7|42845.8|42825.8|2
1632714370000|2021-09-27 03:46:10|42847.5|42827.5|42845.8|42825.8|42847.5|42827.5|42845.8|42825.8|0
1632714400000|2021-09-27 03:46:40|||||||||2
1632714410000|2021-09-27 03:46:50|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|1
1632714420000|2021-09-27 03:47:00|42845.8|42825.8|42845.8|42825.8|42845.8|42825.8|42845.8|42825.8|1
1632714430000|2021-09-27 03:47:10|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|0
1632714460000|2021-09-27 03:47:40|42849.2|42829.2|42850|42830|42850|42830|42849.2|42829.2|1
1632714480000|2021-09-27 03:48:00|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|42846.7|42826.7|0
1632714490000|2021-09-27 03:48:10|42848.5|42828.5|42846.7|42826.7|42848.5|42828.5|42846.7|42826.7|0
1632714520000|2021-09-27 03:48:40|42848.3|42828.3|42851.7|42831.7|42851.7|42831.7|42848.3|42828.3|5
1632714530000|2021-09-27 03:48:50|||||||||1
1632714590000|2021-09-27 03:49:50|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|2
1632714600000|2021-09-27 03:50:00|||||||||3
1632714620000|2021-09-27 03:50:20|42848.3|42828.3|42845.8|42825.8|42848.3|42828.3|42845.8|42825.8|2
1632714630000|2021-09-27 03:50:30|42843.3|42823.3|42843.3|42823.3|42843.3|42823.3|42843.3|42823.3|0
1632714640000|2021-09-27 03:50:40|42844.1|42824.1|42845.8|42825.8|42845.8|42825.8|42844.1|42824.1|0
1632714650000|2021-09-27 03:50:50|42843.3|42823.3|42843.3|42823.3|42845.8|42825.8|42843.3|42823.3|0
1632714660000|2021-09-27 03:51:00|42845.8|42825.8|42845.8|42825.8|42845.8|42825.8|42845.8|42825.8|0
1632714670000|2021-09-27 03:51:10|42843.3|42823.3|42843.3|42823.3|42847.5|42827.5|42843.3|42823.3|0
1632714680000|2021-09-27 03:51:20|42845.8|42825.8|42847.5|42827.5|42847.5|42827.5|42845.8|42825.8|1
1632714760000|2021-09-27 03:52:40|42845.8|42825.8|42845.8|42825.8|42845.8|42825.8|42845.8|42825.8|0
1632714770000|2021-09-27 03:52:50|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|0
1632714780000|2021-09-27 03:53:00|42851.7|42831.7|42850.9|42830.9|42854.2|42834.2|42850.9|42830.9|8
1632714790000|2021-09-27 03:53:10|42848.4|42828.4|42848.4|42828.4|42850.9|42830.9|42848.4|42828.4|0
1632714800000|2021-09-27 03:53:20|42849.2|42829.2|42850.9|42830.9|42850.9|42830.9|42849.2|42829.2|1
1632714820000|2021-09-27 03:53:40|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|0
1632714830000|2021-09-27 03:53:50|42845|42825|42842.5|42822.5|42845|42825|42842.5|42822.5|9
1632714840000|2021-09-27 03:54:00|42844.2|42824.2|42842.5|42822.5|42844.2|42824.2|42842.5|42822.5|1
1632714850000|2021-09-27 03:54:10|42840.8|42820.8|42842.5|42822.5|42842.5|42822.5|42840.8|42820.8|1
1632714870000|2021-09-27 03:54:30|42840.8|42820.8|42840.8|42820.8|42840.8|42820.8|42840.8|42820.8|0
1632714880000|2021-09-27 03:54:40|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|1
1632714890000|2021-09-27 03:54:50|||||||||1
1632714900000|2021-09-27 03:55:00|42840.8|42820.8|42851.7|42831.7|42851.7|42831.7|42838.3|42818.3|14
1632714930000|2021-09-27 03:55:30|42850|42830|42845|42825|42850|42830|42845|42825|2
1632714970000|2021-09-27 03:56:10|42846.7|42826.7|42846.7|42826.7|42846.7|42826.7|42846.7|42826.7|0
1632714980000|2021-09-27 03:56:20|42845|42825|42845|42825|42845|42825|42845|42825|1
1632714990000|2021-09-27 03:56:30|42843.3|42823.3|42846.7|42826.7|42846.7|42826.7|42843.3|42823.3|1
1632715010000|2021-09-27 03:56:50|42845|42825|42845|42825|42846.7|42826.7|42845|42825|0
1632715020000|2021-09-27 03:57:00|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|0
1632715070000|2021-09-27 03:57:50|42840.8|42820.8|42840.8|42820.8|42840.8|42820.8|42840.8|42820.8|0
1632715080000|2021-09-27 03:58:00|42842.5|42822.5|42840.8|42820.8|42842.5|42822.5|42840.8|42820.8|1
1632715090000|2021-09-27 03:58:10|42838.3|42818.3|42838.3|42818.3|42838.3|42818.3|42838.3|42818.3|1
1632715120000|2021-09-27 03:58:40|42840|42820|42840.8|42820.8|42840.8|42820.8|42840|42820|1
1632715130000|2021-09-27 03:58:50|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|0
1632715140000|2021-09-27 03:59:00|42844.2|42824.2|42844.2|42824.2|42844.2|42824.2|42842.5|42822.5|0
1632715150000|2021-09-27 03:59:10|42845.9|42825.9|42845.9|42825.9|42845.9|42825.9|42845.9|42825.9|0
1632715160000|2021-09-27 03:59:20|42846.7|42826.7|42846.7|42826.7|42846.7|42826.7|42846.7|42826.7|0
1632715170000|2021-09-27 03:59:30|42848.4|42828.4|42848.4|42828.4|42848.4|42828.4|42848.4|42828.4|0
1632715180000|2021-09-27 03:59:40|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|0
1632715200000|2021-09-27 04:00:00|42846.7|42826.7|42846.7|42826.7|42846.7|42826.7|42846.7|42826.7|1
1632715210000|2021-09-27 04:00:10|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|42847.5|42827.5|1
1632715230000|2021-09-27 04:00:30|42846.7|42826.7|42846.7|42826.7|42846.7|42826.7|42846.7|42826.7|0
1632715240000|2021-09-27 04:00:40|42845|42825|42845|42825|42846.7|42826.7|42845|42825|1
1632715260000|2021-09-27 04:01:00|42846.7|42826.7|42846.7|42826.7|42846.7|42826.7|42846.7|42826.7|0
1632715270000|2021-09-27 04:01:10|||||||||2
1632715290000|2021-09-27 04:01:30|42850|42830|42850|42830|42850|42830|42850|42830|1
1632715320000|2021-09-27 04:02:00|||||||||4
1632715360000|2021-09-27 04:02:40|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|1
1632715370000|2021-09-27 04:02:50|42850.9|42830.9|42851.7|42831.7|42851.7|42831.7|42850.9|42830.9|0
1632715390000|2021-09-27 04:03:10|42855.9|42835.9|42855.9|42835.9|42855.9|42835.9|42855.9|42835.9|4
1632715410000|2021-09-27 04:03:30|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|1
1632715430000|2021-09-27 04:03:50|42855.8|42835.8|42859.2|42839.2|42859.2|42839.2|42855.8|42835.8|2
1632715440000|2021-09-27 04:04:00|42854.2|42834.2|42870.9|42850.9|42872.6|42852.6|42854.2|42834.2|29
1632715450000|2021-09-27 04:04:10|42868.4|42848.4|42885|42865|42886.8|42866.8|42865.9|42845.9|10
1632715460000|2021-09-27 04:04:20|42885.8|42865.8|42885.8|42865.8|42885.8|42865.8|42885.8|42865.8|1
1632715470000|2021-09-27 04:04:30|42885|42865|42885|42865|42885|42865|42885|42865|0
1632715480000|2021-09-27 04:04:40|42883.4|42863.4|42883.4|42863.4|42883.4|42863.4|42883.4|42863.4|0
1632715500000|2021-09-27 04:05:00|42885|42865|42880|42860|42885|42865|42880|42860|3
1632715530000|2021-09-27 04:05:30|42881.7|42861.7|42880|42860|42881.7|42861.7|42880|42860|1
1632715540000|2021-09-27 04:05:40|||||||||1
1632715550000|2021-09-27 04:05:50|42881.7|42861.7|42881.7|42861.7|42881.7|42861.7|42881.7|42861.7|0
1632715590000|2021-09-27 04:06:30|42880|42860|42879.2|42859.2|42880|42860|42879.2|42859.2|1
1632715660000|2021-09-27 04:07:40|42877.5|42857.5|42877.5|42857.5|42877.5|42857.5|42877.5|42857.5|1
1632715690000|2021-09-27 04:08:10|||||||||2
1632715710000|2021-09-27 04:08:30|42876.7|42856.7|42875|42855|42876.7|42856.7|42875|42855|1
1632715790000|2021-09-27 04:09:50|||||||||1
1632715800000|2021-09-27 04:10:00|||||||||2
1632715810000|2021-09-27 04:10:10|42876.7|42856.7|42874.2|42854.2|42876.7|42856.7|42874.2|42854.2|1
1632715920000|2021-09-27 04:12:00|||||||||1
1632715930000|2021-09-27 04:12:10|||||||||2
1632715940000|2021-09-27 04:12:20|42872.5|42852.5|42871.7|42851.7|42872.5|42852.5|42871.7|42851.7|0
1632715960000|2021-09-27 04:12:40|||||||||2
1632715970000|2021-09-27 04:12:50|42870|42850|42870|42850|42870|42850|42870|42850|1
1632715990000|2021-09-27 04:13:10|42871.7|42851.7|42871.7|42851.7|42871.7|42851.7|42870|42850|0
1632716000000|2021-09-27 04:13:20|42874.2|42854.2|42874.2|42854.2|42874.2|42854.2|42872.5|42852.5|1
1632716020000|2021-09-27 04:13:40|42872.5|42852.5|42870|42850|42872.5|42852.5|42870|42850|0
1632716030000|2021-09-27 04:13:50|42871.7|42851.7|42871.7|42851.7|42871.7|42851.7|42870|42850|0
1632716040000|2021-09-27 04:14:00|42870|42850|42869.2|42849.2|42870|42850|42869.2|42849.2|1
1632716050000|2021-09-27 04:14:10|42870|42850|42872.5|42852.5|42872.5|42852.5|42870|42850|1
1632716090000|2021-09-27 04:14:50|42874.2|42854.2|42874.2|42854.2|42874.2|42854.2|42874.2|42854.2|0
1632716110000|2021-09-27 04:15:10|42873.4|42853.4|42874.2|42854.2|42874.2|42854.2|42870|42850|1
1632716190000|2021-09-27 04:16:30|42872.5|42852.5|42871.7|42851.7|42872.5|42852.5|42871.7|42851.7|0
1632716240000|2021-09-27 04:17:20|42870|42850|42870|42850|42870|42850|42870|42850|3
1632716250000|2021-09-27 04:17:30|42869.2|42849.2|42870|42850|42870|42850|42869.2|42849.2|1
1632716270000|2021-09-27 04:17:50|42871.7|42851.7|42871.7|42851.7|42871.7|42851.7|42870|42850|1
1632716280000|2021-09-27 04:18:00|42870|42850|42870|42850|42871.7|42851.7|42870|42850|0
1632716320000|2021-09-27 04:18:40|42871.7|42851.7|42870|42850|42871.7|42851.7|42870|42850|0
1632716330000|2021-09-27 04:18:50|42871.7|42851.7|42870|42850|42871.7|42851.7|42870|42850|0
1632716340000|2021-09-27 04:19:00|42871.7|42851.7|42871.7|42851.7|42871.7|42851.7|42870|42850|0
1632716350000|2021-09-27 04:19:10|42870|42850|42870|42850|42871.7|42851.7|42870|42850|0
1632716370000|2021-09-27 04:19:30|42869.2|42849.2|42869.2|42849.2|42869.2|42849.2|42869.2|42849.2|0
1632716400000|2021-09-27 04:20:00|42870|42850|42870|42850|42870|42850|42870|42850|1
1632716410000|2021-09-27 04:20:10|42869.2|42849.2|42871.7|42851.7|42871.7|42851.7|42869.2|42849.2|1
1632716480000|2021-09-27 04:21:20|||||||||3
1632716530000|2021-09-27 04:22:10|42873.4|42853.4|42873.4|42853.4|42873.4|42853.4|42873.4|42853.4|1
1632716540000|2021-09-27 04:22:20|42874.2|42854.2|42874.2|42854.2|42874.2|42854.2|42871.7|42851.7|1
1632716580000|2021-09-27 04:23:00|42871.7|42851.7|42871.7|42851.7|42871.7|42851.7|42871.7|42851.7|0
1632716670000|2021-09-27 04:24:30|42874.2|42854.2|42874.2|42854.2|42874.2|42854.2|42874.2|42854.2|2
1632716690000|2021-09-27 04:24:50|42876.7|42856.7|42876.7|42856.7|42876.7|42856.7|42876.7|42856.7|0
1632716700000|2021-09-27 04:25:00|42874.2|42854.2|42874.2|42854.2|42874.2|42854.2|42874.2|42854.2|0
1632716730000|2021-09-27 04:25:30|42871.7|42851.7|42871.7|42851.7|42871.7|42851.7|42871.7|42851.7|0
1632716740000|2021-09-27 04:25:40|||||||||2
1632716750000|2021-09-27 04:25:50|||||||||1
1632716810000|2021-09-27 04:26:50|42874.2|42854.2|42875.9|42855.9|42875.9|42855.9|42874.2|42854.2|1
1632716820000|2021-09-27 04:27:00|42876.7|42856.7|42876.7|42856.7|42876.7|42856.7|42876.7|42856.7|0
1632716890000|2021-09-27 04:28:10|42875|42855|42875|42855|42875|42855|42875|42855|1
1632716900000|2021-09-27 04:28:20|42874.2|42854.2|42874.2|42854.2|42874.2|42854.2|42874.2|42854.2|0
1632716950000|2021-09-27 04:29:10|42871.7|42851.7|42871.7|42851.7|42871.7|42851.7|42871.7|42851.7|0
1632716970000|2021-09-27 04:29:30|42870|42850|42871.7|42851.7|42871.7|42851.7|42870|42850|0
1632716980000|2021-09-27 04:29:40|42870|42850|42871.7|42851.7|42871.7|42851.7|42870|42850|0
1632716990000|2021-09-27 04:29:50|42870|42850|42870|42850|42870|42850|42870|42850|1
1632717020000|2021-09-27 04:30:20|||||||||1
1632717030000|2021-09-27 04:30:30|42871.7|42851.7|42871.7|42851.7|42871.7|42851.7|42870|42850|0
1632717040000|2021-09-27 04:30:40|42870|42850|42870|42850|42870|42850|42870|42850|0
1632717100000|2021-09-27 04:31:40|42866.7|42846.7|42864.2|42844.2|42866.7|42846.7|42864.2|42844.2|5
1632717120000|2021-09-27 04:32:00|42861.7|42841.7|42861.7|42841.7|42861.7|42841.7|42861.7|42841.7|9
1632717130000|2021-09-27 04:32:10|||||||||2
1632717140000|2021-09-27 04:32:20|42860.9|42840.9|42855|42835|42860.9|42840.9|42855|42835|4
1632717150000|2021-09-27 04:32:30|42853.3|42833.3|42853.3|42833.3|42853.3|42833.3|42853.3|42833.3|1
1632717230000|2021-09-27 04:33:50|42855|42835|42855|42835|42855|42835|42855|42835|5
1632717250000|2021-09-27 04:34:10|42853.3|42833.3|42852.5|42832.5|42853.3|42833.3|42852.5|42832.5|0
1632717270000|2021-09-27 04:34:30|42855|42835|42855|42835|42855|42835|42855|42835|1
1632717280000|2021-09-27 04:34:40|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|42851.7|42831.7|2
1632717400000|2021-09-27 04:36:40|42852.5|42832.5|42851.7|42831.7|42852.5|42832.5|42851.7|42831.7|2
1632717420000|2021-09-27 04:37:00|42852.5|42832.5|42852.5|42832.5|42852.5|42832.5|42852.5|42832.5|3
1632717430000|2021-09-27 04:37:10|42855.9|42835.9|42855.9|42835.9|42857.6|42837.6|42855.9|42835.9|1
1632717440000|2021-09-27 04:37:20|42857.6|42837.6|42857.6|42837.6|42857.6|42837.6|42857.6|42837.6|0
1632717450000|2021-09-27 04:37:30|42859.2|42839.2|42859.2|42839.2|42859.2|42839.2|42859.2|42839.2|0
1632717460000|2021-09-27 04:37:40|42860|42840|42860|42840|42860|42840|42860|42840|0
1632717480000|2021-09-27 04:38:00|42861.7|42841.7|42861.7|42841.7|42861.7|42841.7|42861.7|42841.7|1
1632717530000|2021-09-27 04:38:50|42856.7|42836.7|42856.7|42836.7|42856.7|42836.7|42856.7|42836.7|4
1632717540000|2021-09-27 04:39:00|42854.2|42834.2|42851.7|42831.7|42854.2|42834.2|42851.7|42831.7|0
1632717550000|2021-09-27 04:39:10|42850.9|42830.9|42851.7|42831.7|42851.7|42831.7|42850.9|42830.9|1
1632717630000|2021-09-27 04:40:30|42854.2|42834.2|42855|42835|42855|42835|42854.2|42834.2|2
1632717640000|2021-09-27 04:40:40|42857.5|42837.5|42855|42835|42857.5|42837.5|42855|42835|0
1632717660000|2021-09-27 04:41:00|||||||||1
1632717700000|2021-09-27 04:41:40|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|0
1632717720000|2021-09-27 04:42:00|42852.5|42832.5|42851.7|42831.7|42852.5|42832.5|42851.7|42831.7|1
1632717730000|2021-09-27 04:42:10|42848.4|42828.4|42847.5|42827.5|42848.4|42828.4|42846.7|42826.7|5
1632717740000|2021-09-27 04:42:20|42848.3|42828.3|42848.3|42828.3|42848.3|42828.3|42848.3|42828.3|1
1632717810000|2021-09-27 04:43:30|||||||||1
1632717820000|2021-09-27 04:43:40|42853.3|42833.3|42853.3|42833.3|42853.3|42833.3|42853.3|42833.3|2
1632717870000|2021-09-27 04:44:30|42854.1|42834.1|42860|42840|42860|42840|42854.1|42834.1|4
1632717900000|2021-09-27 04:45:00|42862.5|42842.5|42862.5|42842.5|42862.5|42842.5|42862.5|42842.5|1
1632717930000|2021-09-27 04:45:30|42860|42840|42859.2|42839.2|42860|42840|42859.2|42839.2|1
1632717940000|2021-09-27 04:45:40|42860|42840|42860|42840|42860|42840|42860|42840|0
1632717950000|2021-09-27 04:45:50|42859.2|42839.2|42857.5|42837.5|42859.2|42839.2|42857.5|42837.5|0
1632717970000|2021-09-27 04:46:10|42856.7|42836.7|42854.2|42834.2|42856.7|42836.7|42854.2|42834.2|1
1632717980000|2021-09-27 04:46:20|42855|42835|42856.7|42836.7|42856.7|42836.7|42855|42835|1
1632717990000|2021-09-27 04:46:30|||||||||3
1632718030000|2021-09-27 04:47:10|42855|42835|42855|42835|42855|42835|42855|42835|1
1632718040000|2021-09-27 04:47:20|42855.8|42835.8|42857.5|42837.5|42857.5|42837.5|42855.8|42835.8|0
1632718050000|2021-09-27 04:47:30|42855|42835|42855|42835|42855|42835|42855|42835|0
1632718120000|2021-09-27 04:48:40|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|0
1632718170000|2021-09-27 04:49:30|42855|42835|42856.7|42836.7|42856.7|42836.7|42855|42835|1
1632718190000|2021-09-27 04:49:50|||||||||1
1632718200000|2021-09-27 04:50:00|||||||||1
1632718220000|2021-09-27 04:50:20|42857.5|42837.5|42857.5|42837.5|42857.5|42837.5|42857.5|42837.5|0
1632718230000|2021-09-27 04:50:30|42856.7|42836.7|42856.7|42836.7|42856.7|42836.7|42856.7|42836.7|0
1632718270000|2021-09-27 04:51:10|42860|42840|42861.7|42841.7|42861.7|42841.7|42860|42840|1
1632718300000|2021-09-27 04:51:40|42864.2|42844.2|42864.2|42844.2|42864.2|42844.2|42864.2|42844.2|2
1632718320000|2021-09-27 04:52:00|42865.9|42845.9|42865.9|42845.9|42865.9|42845.9|42865.9|42845.9|7
1632718350000|2021-09-27 04:52:30|42867.6|42847.6|42867.6|42847.6|42867.6|42847.6|42867.6|42847.6|1
1632718370000|2021-09-27 04:52:50|42868.4|42848.4|42868.4|42848.4|42868.4|42848.4|42868.4|42848.4|0
1632718440000|2021-09-27 04:54:00|||||||||1
1632718470000|2021-09-27 04:54:30|42866.7|42846.7|42870.9|42850.9|42870.9|42850.9|42866.7|42846.7|3
1632718500000|2021-09-27 04:55:00|42869.2|42849.2|42867.5|42847.5|42869.2|42849.2|42867.5|42847.5|3
1632718520000|2021-09-27 04:55:20|||||||||1
1632718590000|2021-09-27 04:56:30|42866.7|42846.7|42866.7|42846.7|42866.7|42846.7|42866.7|42846.7|0
1632718640000|2021-09-27 04:57:20|||||||||1
1632718660000|2021-09-27 04:57:40|42865|42845|42864.2|42844.2|42865|42845|42864.2|42844.2|0
1632718690000|2021-09-27 04:58:10|42863.4|42843.4|42860.9|42840.9|42863.4|42843.4|42860.9|42840.9|3
1632718710000|2021-09-27 04:58:30|42861.7|42841.7|42861.7|42841.7|42861.7|42841.7|42861.7|42841.7|2
1632718730000|2021-09-27 04:58:50|42860.9|42840.9|42856.7|42836.7|42860.9|42840.9|42856.7|42836.7|3
1632718740000|2021-09-27 04:59:00|||||||||2
1632718800000|2021-09-27 05:00:00|42852.5|42832.5|42849.2|42829.2|42852.5|42832.5|42849.2|42829.2|5
1632718810000|2021-09-27 05:00:10|42850|42830|42853.4|42833.4|42853.4|42833.4|42850|42830|2
1632718830000|2021-09-27 05:00:30|42851.7|42831.7|42854.2|42834.2|42854.2|42834.2|42851.7|42831.7|3
1632718850000|2021-09-27 05:00:50|42855.9|42835.9|42856.7|42836.7|42856.7|42836.7|42855.9|42835.9|2
1632718860000|2021-09-27 05:01:00|42859.2|42839.2|42859.2|42839.2|42859.2|42839.2|42859.2|42839.2|1
1632718880000|2021-09-27 05:01:20|42860|42840|42861.7|42841.7|42861.7|42841.7|42860|42840|3
1632718890000|2021-09-27 05:01:30|42864.2|42844.2|42860|42840|42864.2|42844.2|42860|42840|2
1632718900000|2021-09-27 05:01:40|42862.5|42842.5|42862.5|42842.5|42862.5|42842.5|42862.5|42842.5|1
1632718910000|2021-09-27 05:01:50|42860|42840|42860|42840|42861.7|42841.7|42860|42840|0
1632718920000|2021-09-27 05:02:00|42861.7|42841.7|42859.2|42839.2|42861.7|42841.7|42859.2|42839.2|0
1632718930000|2021-09-27 05:02:10|42860|42840|42860|42840|42860|42840|42859.2|42839.2|1
1632718940000|2021-09-27 05:02:20|42857.5|42837.5|42856.7|42836.7|42857.5|42837.5|42856.7|42836.7|0
1632718950000|2021-09-27 05:02:30|42854.9|42834.9|42854.2|42834.2|42854.9|42834.9|42854.2|42834.2|0
1632718970000|2021-09-27 05:02:50|42851.7|42831.7|42844.2|42824.2|42851.7|42831.7|42844.2|42824.2|4
1632718980000|2021-09-27 05:03:00|42842.4|42822.4|42846.7|42826.7|42846.7|42826.7|42841.7|42821.7|2
1632718990000|2021-09-27 05:03:10|42851.7|42831.7|42851.7|42831.7|42851.7|42831.7|42851.7|42831.7|3
1632719000000|2021-09-27 05:03:20|42859.2|42839.2|42859.2|42839.2|42859.2|42839.2|42859.2|42839.2|1
1632719020000|2021-09-27 05:03:40|42859.9|42839.9|42859.2|42839.2|42863.4|42843.4|42859.2|42839.2|1
1632719030000|2021-09-27 05:03:50|42860.9|42840.9|42859.2|42839.2|42860.9|42840.9|42859.2|42839.2|0
1632719040000|2021-09-27 05:04:00|42861.7|42841.7|42863.4|42843.4|42863.4|42843.4|42861.7|42841.7|1
1632719050000|2021-09-27 05:04:10|42860.9|42840.9|42860.9|42840.9|42860.9|42840.9|42860.9|42840.9|0
1632719060000|2021-09-27 05:04:20|42861.7|42841.7|42863.4|42843.4|42863.4|42843.4|42861.7|42841.7|1
1632719070000|2021-09-27 05:04:30|42865.9|42845.9|42870.1|42850.1|42870.1|42850.1|42865.9|42845.9|2
1632719080000|2021-09-27 05:04:40|42868.4|42848.4|42868.4|42848.4|42868.4|42848.4|42868.4|42848.4|0
1632719090000|2021-09-27 05:04:50|42870.1|42850.1|42871.7|42851.7|42871.7|42851.7|42870.1|42850.1|0
1632719100000|2021-09-27 05:05:00|42872.4|42852.4|42871.7|42851.7|42872.4|42852.4|42871.7|42851.7|3
1632719110000|2021-09-27 05:05:10|42877.4|42857.4|42879.2|42859.2|42879.2|42859.2|42874.2|42854.2|5
1632719120000|2021-09-27 05:05:20|42879.9|42859.9|42879.9|42859.9|42879.9|42859.9|42879.9|42859.9|0
1632719160000|2021-09-27 05:06:00|42878.2|42858.2|42877.4|42857.4|42878.2|42858.2|42877.4|42857.4|0
1632719170000|2021-09-27 05:06:10|42875.7|42855.7|42878.2|42858.2|42878.2|42858.2|42875.7|42855.7|0
1632719180000|2021-09-27 05:06:20|42875.7|42855.7|42879.9|42859.9|42879.9|42859.9|42875.7|42855.7|3
1632719190000|2021-09-27 05:06:30|42882.4|42862.4|42881.7|42861.7|42882.4|42862.4|42879.9|42859.9|2
1632719200000|2021-09-27 05:06:40|42879.9|42859.9|42882.4|42862.4|42882.4|42862.4|42879.9|42859.9|0
1632719210000|2021-09-27 05:06:50|42879.9|42859.9|42877.4|42857.4|42881.7|42861.7|42877.4|42857.4|2
1632719240000|2021-09-27 05:07:20|42874.1|42854.1|42874.1|42854.1|42874.1|42854.1|42874.1|42854.1|0
1632719250000|2021-09-27 05:07:30|42877.4|42857.4|42874.1|42854.1|42877.4|42857.4|42874.1|42854.1|0
1632719260000|2021-09-27 05:07:40|||||||||1
1632719280000|2021-09-27 05:08:00|42871.6|42851.6|42869.9|42849.9|42874.1|42854.1|42869.9|42849.9|1
1632719300000|2021-09-27 05:08:20|42864.1|42844.1|42864.1|42844.1|42869.9|42849.9|42864.1|42844.1|1
1632719320000|2021-09-27 05:08:40|42867.4|42847.4|42864.1|42844.1|42867.4|42847.4|42864.1|42844.1|1
1632719350000|2021-09-27 05:09:10|42861.6|42841.6|42859.1|42839.1|42861.6|42841.6|42859.1|42839.1|6
1632719360000|2021-09-27 05:09:20|42855.7|42835.7|42850.7|42830.7|42855.7|42835.7|42850.7|42830.7|4
1632719370000|2021-09-27 05:09:30|42851.5|42831.5|42854.9|42834.9|42854.9|42834.9|42850.7|42830.7|0
1632719380000|2021-09-27 05:09:40|42853.2|42833.2|42864.1|42844.1|42864.1|42844.1|42850.7|42830.7|6
1632719400000|2021-09-27 05:10:00|42867.6|42847.6|42866.6|42846.6|42869.9|42849.9|42866.6|42846.6|0
1632719410000|2021-09-27 05:10:10|42869.9|42849.9|42871.6|42851.6|42871.6|42851.6|42869.9|42849.9|0
1632719460000|2021-09-27 05:11:00|42869.9|42849.9|42869.9|42849.9|42869.9|42849.9|42869.9|42849.9|0
1632719490000|2021-09-27 05:11:30|42871.6|42851.6|42874.1|42854.1|42874.1|42854.1|42871.6|42851.6|3
1632719520000|2021-09-27 05:12:00|42875.8|42855.8|42879.9|42859.9|42879.9|42859.9|42875.8|42855.8|0
1632719540000|2021-09-27 05:12:20|42881.6|42861.6|42884.1|42864.1|42884.1|42864.1|42881.6|42861.6|0
1632719550000|2021-09-27 05:12:30|42884.9|42864.9|42886.6|42866.6|42886.6|42866.6|42884.9|42864.9|4
1632719560000|2021-09-27 05:12:40|42887.4|42867.4|42889.1|42869.1|42889.1|42869.1|42887.4|42867.4|1
1632719570000|2021-09-27 05:12:50|42890.8|42870.8|42893.3|42873.3|42893.3|42873.3|42890.8|42870.8|0
1632719580000|2021-09-27 05:13:00|42894.1|42874.1|42894.1|42874.1|42894.1|42874.1|42894.1|42874.1|4
1632719590000|2021-09-27 05:13:10|42894.9|42874.9|42891.6|42871.6|42896.6|42876.6|42891.6|42871.6|2
1632719610000|2021-09-27 05:13:30|42889.9|42869.9|42889.1|42869.1|42889.9|42869.9|42889.1|42869.1|0
1632719630000|2021-09-27 05:13:50|42889.9|42869.9|42889.9|42869.9|42889.9|42869.9|42889.9|42869.9|0
1632719640000|2021-09-27 05:14:00|||||||||1
1632719680000|2021-09-27 05:14:40|42897.6|42877.6|42902.4|42882.4|42902.4|42882.4|42897.6|42877.6|5
1632719690000|2021-09-27 05:14:50|42900.8|42880.8|42899.1|42879.1|42900.8|42880.8|42899.1|42879.1|3
1632719700000|2021-09-27 05:15:00|42897.4|42877.4|42897.4|42877.4|42897.4|42877.4|42897.4|42877.4|0
1632719710000|2021-09-27 05:15:10|42894.9|42874.9|42894.9|42874.9|42894.9|42874.9|42894.9|42874.9|4
1632719730000|2021-09-27 05:15:30|42899.1|42879.1|42899.1|42879.1|42899.1|42879.1|42899.1|42879.1|0
1632719740000|2021-09-27 05:15:40|42900.8|42880.8|42902.5|42882.5|42902.5|42882.5|42900.8|42880.8|1
1632719760000|2021-09-27 05:16:00|42899.1|42879.1|42899.1|42879.1|42899.1|42879.1|42899.1|42879.1|1
1632719850000|2021-09-27 05:17:30|42900.8|42880.8|42900.8|42880.8|42900.8|42880.8|42900.8|42880.8|0
1632719860000|2021-09-27 05:17:40|42899.1|42879.1|42900.8|42880.8|42900.8|42880.8|42899.1|42879.1|1
1632719870000|2021-09-27 05:17:50|42899.1|42879.1|42899.9|42879.9|42900.8|42880.8|42899.1|42879.1|4
1632719880000|2021-09-27 05:18:00|42901.6|42881.6|42901.6|42881.6|42901.6|42881.6|42901.6|42881.6|4
1632719890000|2021-09-27 05:18:10|42903.3|42883.3|42905.8|42885.8|42905.8|42885.8|42903.3|42883.3|3
1632719900000|2021-09-27 05:18:20|||||||||2
1632719910000|2021-09-27 05:18:30|||||||||1
1632719920000|2021-09-27 05:18:40|42907.5|42887.5|42907.5|42887.5|42907.5|42887.5|42907.5|42887.5|0
1632719940000|2021-09-27 05:19:00|42910|42890|42910|42890|42910|42890|42910|42890|4
1632719960000|2021-09-27 05:19:20|42912.4|42892.4|42914.9|42894.9|42914.9|42894.9|42912.4|42892.4|7
1632719970000|2021-09-27 05:19:30|42914.1|42894.1|42911.6|42891.6|42914.1|42894.1|42911.6|42891.6|2
1632719980000|2021-09-27 05:19:40|42909.9|42889.9|42909.9|42889.9|42909.9|42889.9|42909.9|42889.9|0
1632720000000|2021-09-27 05:20:00|42909.1|42889.1|42909.1|42889.1|42909.1|42889.1|42909.1|42889.1|0
1632720010000|2021-09-27 05:20:10|42909.9|42889.9|42909.9|42889.9|42909.9|42889.9|42909.9|42889.9|0
1632720030000|2021-09-27 05:20:30|||||||||1
1632720040000|2021-09-27 05:20:40|42911.6|42891.6|42909.9|42889.9|42911.6|42891.6|42909.9|42889.9|1
1632720070000|2021-09-27 05:21:10|42909.1|42889.1|42906.6|42886.6|42909.1|42889.1|42906.6|42886.6|1
1632720090000|2021-09-27 05:21:30|42909.1|42889.1|42909.1|42889.1|42909.1|42889.1|42909.1|42889.1|2
1632720110000|2021-09-27 05:21:50|||||||||2
1632720130000|2021-09-27 05:22:10|||||||||1
1632720140000|2021-09-27 05:22:20|42910.8|42890.8|42910.8|42890.8|42910.8|42890.8|42910.8|42890.8|0
1632720160000|2021-09-27 05:22:40|42909.1|42889.1|42909.1|42889.1|42909.1|42889.1|42909.1|42889.1|1
1632720180000|2021-09-27 05:23:00|42906.6|42886.6|42907.4|42887.4|42907.4|42887.4|42906.6|42886.6|0
1632720200000|2021-09-27 05:23:20|42910.8|42890.8|42911.6|42891.6|42911.6|42891.6|42910.8|42890.8|7
1632720210000|2021-09-27 05:23:30|42909.9|42889.9|42914.1|42894.1|42914.1|42894.1|42909.9|42889.9|15
1632720230000|2021-09-27 05:23:50|42912.4|42892.4|42909.9|42889.9|42912.4|42892.4|42909.9|42889.9|7
1632720240000|2021-09-27 05:24:00|42911.6|42891.6|42932.5|42912.5|42932.5|42912.5|42909.9|42889.9|3
1632720250000|2021-09-27 05:24:10|42930.8|42910.8|42930|42910|42930.8|42910.8|42928.3|42908.3|1
1632720260000|2021-09-27 05:24:20|42931.7|42911.7|42930|42910|42931.7|42911.7|42930|42910|1
1632720280000|2021-09-27 05:24:40|42932.5|42912.5|42932.5|42912.5|42932.5|42912.5|42932.5|42912.5|1
1632720290000|2021-09-27 05:24:50|42928.3|42908.3|42929.1|42909.1|42930|42910|42928.3|42908.3|6
1632720300000|2021-09-27 05:25:00|42924.9|42904.9|42929.1|42909.1|42930.8|42910.8|42924.9|42904.9|7
1632720310000|2021-09-27 05:25:10|42927.4|42907.4|42919.9|42899.9|42927.4|42907.4|42919.1|42899.1|9
1632720320000|2021-09-27 05:25:20|42919.1|42899.1|42919.9|42899.9|42919.9|42899.9|42919.1|42899.1|0
1632720350000|2021-09-27 05:25:50|42919.1|42899.1|42919.1|42899.1|42919.1|42899.1|42919.1|42899.1|1
1632720360000|2021-09-27 05:26:00|42919.9|42899.9|42919.9|42899.9|42919.9|42899.9|42919.9|42899.9|0
1632720370000|2021-09-27 05:26:10|42919.1|42899.1|42919.1|42899.1|42919.1|42899.1|42919.1|42899.1|0
1632720380000|2021-09-27 05:26:20|42919.9|42899.9|42914.9|42894.9|42919.9|42899.9|42914.9|42894.9|10
1632720390000|2021-09-27 05:26:30|42913.2|42893.2|42909.1|42889.1|42914.1|42894.1|42909.1|42889.1|6
1632720430000|2021-09-27 05:27:10|||||||||2
1632720450000|2021-09-27 05:27:30|42909.9|42889.9|42899.9|42879.9|42913.3|42893.3|42899.9|42879.9|19
1632720460000|2021-09-27 05:27:40|42899.1|42879.1|42899.1|42879.1|42899.1|42879.1|42899.1|42879.1|7
1632720490000|2021-09-27 05:28:10|42897.4|42877.4|42894.1|42874.1|42897.4|42877.4|42892.4|42872.4|8
1632720500000|2021-09-27 05:28:20|42889.9|42869.9|42889.9|42869.9|42889.9|42869.9|42889.9|42869.9|2
1632720510000|2021-09-27 05:28:30|42891.6|42871.6|42891.6|42871.6|42893.3|42873.3|42891.6|42871.6|0
1632720520000|2021-09-27 05:28:40|42889.9|42869.9|42889.9|42869.9|42889.9|42869.9|42889.9|42869.9|4
1632720540000|2021-09-27 05:29:00|42886.6|42866.6|42883.3|42863.3|42886.6|42866.6|42882.5|42862.5|8
1632720550000|2021-09-27 05:29:10|42884.1|42864.1|42884.1|42864.1|42884.1|42864.1|42884.1|42864.1|0
1632720560000|2021-09-27 05:29:20|42883.3|42863.3|42879.1|42859.1|42883.3|42863.3|42879.1|42859.1|2
1632720570000|2021-09-27 05:29:30|42880.8|42860.8|42879.1|42859.1|42880.8|42860.8|42879.1|42859.1|5
1632720580000|2021-09-27 05:29:40|||||||||1
1632720590000|2021-09-27 05:29:50|42877.4|42857.4|42877.4|42857.4|42877.4|42857.4|42877.4|42857.4|2
1632720600000|2021-09-27 05:30:00|42874.9|42854.9|42859.1|42839.1|42876.6|42856.6|42856.6|42836.6|18
1632720610000|2021-09-27 05:30:10|42854.1|42834.1|42886.6|42866.6|42890.8|42870.8|42845.8|42825.8|14
1632720620000|2021-09-27 05:30:20|42882.4|42862.4|42876.6|42856.6|42882.4|42862.4|42876.6|42856.6|2
1632720630000|2021-09-27 05:30:30|42871.6|42851.6|42864.1|42844.1|42871.6|42851.6|42859.9|42839.9|4
1632720640000|2021-09-27 05:30:40|42864.9|42844.9|42864.1|42844.1|42864.9|42844.9|42864.1|42844.1|2
1632720650000|2021-09-27 05:30:50|42872.5|42852.5|42896.6|42876.6|42896.6|42876.6|42872.5|42852.5|11
1632720660000|2021-09-27 05:31:00|42904.2|42884.2|42924.9|42904.9|42926.6|42906.6|42904.2|42884.2|7
1632720670000|2021-09-27 05:31:10|42922.4|42902.4|42919.9|42899.9|42922.4|42902.4|42919.1|42899.1|5
1632720680000|2021-09-27 05:31:20|42924.1|42904.1|42927.4|42907.4|42936.6|42916.6|42924.1|42904.1|23
1632720690000|2021-09-27 05:31:30|42925.7|42905.7|42916.6|42896.6|42925.7|42905.7|42916.6|42896.6|3
1632720700000|2021-09-27 05:31:40|42912.4|42892.4|42903.3|42883.3|42912.4|42892.4|42901.6|42881.6|17
1632720710000|2021-09-27 05:31:50|42902.4|42882.4|42925.8|42905.8|42925.8|42905.8|42902.4|42882.4|19
1632720720000|2021-09-27 05:32:00|42924.1|42904.1|42924.1|42904.1|42924.1|42904.1|42924.1|42904.1|7
1632720730000|2021-09-27 05:32:10|42924.9|42904.9|42919.1|42899.1|42930.8|42910.8|42919.1|42899.1|5
1632720740000|2021-09-27 05:32:20|42919.9|42899.9|42909.9|42889.9|42919.9|42899.9|42909.9|42889.9|1
1632720750000|2021-09-27 05:32:30|42909.1|42889.1|42904.1|42884.1|42909.1|42889.1|42904.1|42884.1|0
1632720760000|2021-09-27 05:32:40|42903.3|42883.3|42891.6|42871.6|42903.3|42883.3|42891.6|42871.6|3
1632720770000|2021-09-27 05:32:50|42890.8|42870.8|42894.1|42874.1|42894.1|42874.1|42890.8|42870.8|0
1632720780000|2021-09-27 05:33:00|42898.3|42878.3|42909.1|42889.1|42911.6|42891.6|42898.3|42878.3|3
1632720790000|2021-09-27 05:33:10|42904.1|42884.1|42881.6|42861.6|42904.1|42884.1|42881.6|42861.6|4
1632720800000|2021-09-27 05:33:20|42880.8|42860.8|42879.1|42859.1|42880.8|42860.8|42877.4|42857.4|0
1632720810000|2021-09-27 05:33:30|42874.1|42854.1|42867.4|42847.4|42874.1|42854.1|42867.4|42847.4|7
1632720820000|2021-09-27 05:33:40|42864.9|42844.9|42855.7|42835.7|42864.9|42844.9|42855.7|42835.7|1
1632720830000|2021-09-27 05:33:50|42854.1|42834.1|42868.2|42848.2|42868.2|42848.2|42854.1|42834.1|1
1632720840000|2021-09-27 05:34:00|42867.4|42847.4|42864.1|42844.1|42869.1|42849.1|42864.1|42844.1|4
1632720850000|2021-09-27 05:34:10|||||||||1
1632720860000|2021-09-27 05:34:20|42861.6|42841.6|42850.7|42830.7|42861.6|42841.6|42850.7|42830.7|13
1632720870000|2021-09-27 05:34:30|42851.6|42831.6|42851.6|42831.6|42856.6|42836.6|42849.9|42829.9|8
1632720880000|2021-09-27 05:34:40|42847.4|42827.4|42835.7|42815.7|42847.4|42827.4|42833.2|42813.2|17
1632720890000|2021-09-27 05:34:50|42834|42814|42839.9|42819.9|42841.6|42821.6|42833.2|42813.2|23
1632720900000|2021-09-27 05:35:00|42841.6|42821.6|42839.1|42819.1|42844.1|42824.1|42839.1|42819.1|8
1632720910000|2021-09-27 05:35:10|42839.9|42819.9|42839.1|42819.1|42839.9|42819.9|42837.4|42817.4|4
1632720920000|2021-09-27 05:35:20|42835.7|42815.7|42839.9|42819.9|42839.9|42819.9|42835.7|42815.7|5
1632720930000|2021-09-27 05:35:30|42839.1|42819.1|42816.5|42796.5|42839.1|42819.1|42816.5|42796.5|16
1632720940000|2021-09-27 05:35:40|42818.2|42798.2|42825.8|42805.8|42825.8|42805.8|42816.6|42796.6|17
1632720950000|2021-09-27 05:35:50|42824.1|42804.1|42816.6|42796.6|42824.1|42804.1|42811.6|42791.6|45
1632720960000|2021-09-27 05:36:00|42814.9|42794.9|42798.2|42778.2|42816.6|42796.6|42798.2|42778.2|19
1632720970000|2021-09-27 05:36:10|42797.4|42777.4|42791.6|42771.6|42801.6|42781.6|42785.7|42765.7|25
1632720980000|2021-09-27 05:36:20|42793.3|42773.3|42799.9|42779.9|42799.9|42779.9|42785.8|42765.8|19
1632720990000|2021-09-27 05:36:30|42796.6|42776.6|42799.1|42779.1|42799.1|42779.1|42789.1|42769.1|7
1632721000000|2021-09-27 05:36:40|42804.1|42784.1|42809.1|42789.1|42809.1|42789.1|42804.1|42784.1|7
1632721010000|2021-09-27 05:36:50|42809.9|42789.9|42775.7|42755.7|42811.6|42791.6|42775.7|42755.7|26
1632721020000|2021-09-27 05:37:00|42777.4|42757.4|42789.1|42769.1|42790.8|42770.8|42777.4|42757.4|13
1632721030000|2021-09-27 05:37:10|42781.6|42761.6|42775.7|42755.7|42784.1|42764.1|42775.7|42755.7|6
1632721040000|2021-09-27 05:37:20|42774.9|42754.9|42766.6|42746.6|42779.1|42759.1|42766.6|42746.6|14
1632721050000|2021-09-27 05:37:30|42768.3|42748.3|42784.1|42764.1|42784.1|42764.1|42768.3|42748.3|16
1632721060000|2021-09-27 05:37:40|42783.3|42763.3|42776.6|42756.6|42783.3|42763.3|42773.3|42753.3|10
1632721070000|2021-09-27 05:37:50|42778.3|42758.3|42783.3|42763.3|42788.3|42768.3|42778.3|42758.3|10
1632721080000|2021-09-27 05:38:00|42780.8|42760.8|42785.8|42765.8|42785.8|42765.8|42778.3|42758.3|2
1632721090000|2021-09-27 05:38:10|42790.8|42770.8|42793.3|42773.3|42795.8|42775.8|42790.8|42770.8|6
1632721100000|2021-09-27 05:38:20|42790.8|42770.8|42788.3|42768.3|42790.8|42770.8|42785.8|42765.8|5
1632721110000|2021-09-27 05:38:30|42790.8|42770.8|42780.8|42760.8|42798.3|42778.3|42780.8|42760.8|17
1632721120000|2021-09-27 05:38:40|42781.6|42761.6|42780.8|42760.8|42783.3|42763.3|42780.8|42760.8|2
1632721130000|2021-09-27 05:38:50|42783.3|42763.3|42773.3|42753.3|42783.3|42763.3|42769.1|42749.1|21
1632721140000|2021-09-27 05:39:00|42771.6|42751.6|42768.3|42748.3|42771.7|42751.7|42768.3|42748.3|13
1632721150000|2021-09-27 05:39:10|42770.8|42750.8|42773.3|42753.3|42774.1|42754.1|42770.8|42750.8|3
1632721160000|2021-09-27 05:39:20|42768.3|42748.3|42770.8|42750.8|42770.8|42750.8|42767.5|42747.5|5
1632721170000|2021-09-27 05:39:30|42768.3|42748.3|42768.3|42748.3|42770.8|42750.8|42768.3|42748.3|4
1632721180000|2021-09-27 05:39:40|42770.8|42750.8|42770|42750|42770.8|42750.8|42763.3|42743.3|5
1632721190000|2021-09-27 05:39:50|42772.5|42752.5|42778.3|42758.3|42778.3|42758.3|42772.5|42752.5|4
1632721200000|2021-09-27 05:40:00|42780.8|42760.8|42773.3|42753.3|42780.8|42760.8|42773.3|42753.3|7
1632721210000|2021-09-27 05:40:10|42771.6|42751.6|42754.1|42734.1|42771.6|42751.6|42754.1|42734.1|33
1632721220000|2021-09-27 05:40:20|42753.3|42733.3|42755.8|42735.8|42755.8|42735.8|42751.6|42731.6|15
1632721230000|2021-09-27 05:40:30|42754.1|42734.1|42778.3|42758.3|42778.3|42758.3|42752.4|42732.4|31
1632721240000|2021-09-27 05:40:40|42780.8|42760.8|42798.3|42778.3|42800|42780|42780.8|42760.8|16
1632721250000|2021-09-27 05:40:50|42796.6|42776.6|42786.6|42766.6|42800.8|42780.8|42786.6|42766.6|7
1632721260000|2021-09-27 05:41:00|42788.3|42768.3|42790.8|42770.8|42793.3|42773.3|42788.3|42768.3|2
1632721270000|2021-09-27 05:41:10|42794.2|42774.2|42785.8|42765.8|42795.8|42775.8|42785|42765|3
1632721280000|2021-09-27 05:41:20|42783.3|42763.3|42761.6|42741.6|42785.8|42765.8|42759.1|42739.1|14
1632721290000|2021-09-27 05:41:30|42762.4|42742.4|42762.4|42742.4|42762.4|42742.4|42762.4|42742.4|8
1632721300000|2021-09-27 05:41:40|42760.7|42740.7|42750.7|42730.7|42760.7|42740.7|42750.7|42730.7|10
1632721310000|2021-09-27 05:41:50|42752.4|42732.4|42754.9|42734.9|42754.9|42734.9|42752.4|42732.4|7
1632721320000|2021-09-27 05:42:00|42753.2|42733.2|42752.4|42732.4|42753.2|42733.2|42752.4|42732.4|1
1632721330000|2021-09-27 05:42:10|42749.9|42729.9|42747.4|42727.4|42749.9|42729.9|42744.9|42724.9|12
1632721340000|2021-09-27 05:42:20|42749.9|42729.9|42752.4|42732.4|42752.4|42732.4|42749.9|42729.9|1
1632721350000|2021-09-27 05:42:30|42750.7|42730.7|42762.4|42742.4|42762.4|42742.4|42749.9|42729.9|16
1632721360000|2021-09-27 05:42:40|42764.1|42744.1|42777.4|42757.4|42779.9|42759.9|42764.1|42744.1|18
1632721370000|2021-09-27 05:42:50|42778.2|42758.2|42782.4|42762.4|42782.4|42762.4|42778.2|42758.2|8
1632721380000|2021-09-27 05:43:00|42784.9|42764.9|42789.9|42769.9|42789.9|42769.9|42784.9|42764.9|7
1632721390000|2021-09-27 05:43:10|42789.1|42769.1|42787.4|42767.4|42789.9|42769.9|42787.4|42767.4|4
1632721400000|2021-09-27 05:43:20|42785.7|42765.7|42777.4|42757.4|42785.7|42765.7|42777.4|42757.4|6
1632721410000|2021-09-27 05:43:30|42779.1|42759.1|42784.9|42764.9|42784.9|42764.9|42779.1|42759.1|2
1632721420000|2021-09-27 05:43:40|||||||||2
1632721430000|2021-09-27 05:43:50|42783.2|42763.2|42787.4|42767.4|42787.4|42767.4|42782.4|42762.4|0
1632721440000|2021-09-27 05:44:00|42789.1|42769.1|42777.4|42757.4|42789.1|42769.1|42777.4|42757.4|24
1632721450000|2021-09-27 05:44:10|42779.9|42759.9|42779.9|42759.9|42779.9|42759.9|42774.9|42754.9|2
1632721460000|2021-09-27 05:44:20|42782.4|42762.4|42784.9|42764.9|42789.1|42769.1|42782.4|42762.4|4
1632721470000|2021-09-27 05:44:30|42786.6|42766.6|42797.4|42777.4|42797.4|42777.4|42786.6|42766.6|11
1632721480000|2021-09-27 05:44:40|42799.1|42779.1|42797.4|42777.4|42799.9|42779.9|42797.4|42777.4|7
1632721490000|2021-09-27 05:44:50|42799.1|42779.1|42792.4|42772.4|42799.1|42779.1|42789.9|42769.9|5
1632721500000|2021-09-27 05:45:00|42794.1|42774.1|42794.9|42774.9|42794.9|42774.9|42788.2|42768.2|6
1632721510000|2021-09-27 05:45:10|42797.4|42777.4|42794.9|42774.9|42797.4|42777.4|42792.4|42772.4|2
1632721520000|2021-09-27 05:45:20|42792.4|42772.4|42794.9|42774.9|42794.9|42774.9|42789.9|42769.9|7
1632721530000|2021-09-27 05:45:30|42796.6|42776.6|42797.4|42777.4|42797.4|42777.4|42796.6|42776.6|0
1632721540000|2021-09-27 05:45:40|42799.1|42779.1|42799.1|42779.1|42799.1|42779.1|42799.1|42779.1|5
1632721550000|2021-09-27 05:45:50|42797.4|42777.4|42780.7|42760.7|42797.4|42777.4|42780.7|42760.7|12
1632721560000|2021-09-27 05:46:00|42779.9|42759.9|42767.4|42747.4|42779.9|42759.9|42767.4|42747.4|17
1632721570000|2021-09-27 05:46:10|42769.1|42749.1|42769.1|42749.1|42769.1|42749.1|42767.4|42747.4|6
1632721580000|2021-09-27 05:46:20|42767.4|42747.4|42767.4|42747.4|42768.2|42748.2|42767.4|42747.4|7
1632721590000|2021-09-27 05:46:30|42764.9|42744.9|42764.9|42744.9|42764.9|42744.9|42764.9|42744.9|12
1632721600000|2021-09-27 05:46:40|42762.4|42742.4|42762.4|42742.4|42764.9|42744.9|42762.4|42742.4|1
1632721610000|2021-09-27 05:46:50|42760.7|42740.7|42769.9|42749.9|42779.9|42759.9|42759.9|42739.9|36
1632721620000|2021-09-27 05:47:00|42772.4|42752.4|42769.9|42749.9|42777.4|42757.4|42769.9|42749.9|1
1632721630000|2021-09-27 05:47:10|42768.2|42748.2|42767.4|42747.4|42768.2|42748.2|42767.4|42747.4|0
1632721640000|2021-09-27 05:47:20|42764.9|42744.9|42754.9|42734.9|42764.9|42744.9|42752.4|42732.4|4
1632721650000|2021-09-27 05:47:30|42756.6|42736.6|42769.9|42749.9|42772.4|42752.4|42756.6|42736.6|11
1632721660000|2021-09-27 05:47:40|42770.7|42750.7|42774.9|42754.9|42774.9|42754.9|42769.9|42749.9|8
1632721670000|2021-09-27 05:47:50|42776.5|42756.5|42779.9|42759.9|42779.9|42759.9|42776.5|42756.5|0
1632721680000|2021-09-27 05:48:00|42778.2|42758.2|42792.4|42772.4|42792.4|42772.4|42778.2|42758.2|14
1632721690000|2021-09-27 05:48:10|42794.9|42774.9|42799.9|42779.9|42799.9|42779.9|42793.2|42773.2|9
1632721700000|2021-09-27 05:48:20|42797.4|42777.4|42792.4|42772.4|42799.9|42779.9|42792.4|42772.4|2
1632721710000|2021-09-27 05:48:30|42794.1|42774.1|42794.9|42774.9|42794.9|42774.9|42794.1|42774.1|0
1632721720000|2021-09-27 05:48:40|42793.2|42773.2|42802.4|42782.4|42802.4|42782.4|42792.4|42772.4|29
1632721730000|2021-09-27 05:48:50|||||||||1
1632721740000|2021-09-27 05:49:00|42809.9|42789.9|42812.4|42792.4|42814.9|42794.9|42809.9|42789.9|27
1632721750000|2021-09-27 05:49:10|42814.1|42794.1|42837.4|42817.4|42837.4|42817.4|42814.1|42794.1|20
1632721760000|2021-09-27 05:49:20|42839.1|42819.1|42853.2|42833.2|42861.6|42841.6|42839.1|42819.1|13
1632721770000|2021-09-27 05:49:30|42851.5|42831.5|42847.4|42827.4|42851.5|42831.5|42843.2|42823.2|4
1632721780000|2021-09-27 05:49:40|42845.7|42825.7|42844.9|42824.9|42849.9|42829.9|42844.9|42824.9|6
1632721790000|2021-09-27 05:49:50|42842.4|42822.4|42836.6|42816.6|42842.4|42822.4|42834.9|42814.9|5
1632721800000|2021-09-27 05:50:00|42837.4|42817.4|42830.7|42810.7|42837.4|42817.4|42830.7|42810.7|2
1632721810000|2021-09-27 05:50:10|42829.9|42809.9|42829.9|42809.9|42832.4|42812.4|42829.9|42809.9|4
1632721820000|2021-09-27 05:50:20|42828.2|42808.2|42829.9|42809.9|42829.9|42809.9|42824.9|42804.9|4
1632721830000|2021-09-27 05:50:30|42827.4|42807.4|42824.9|42804.9|42829.9|42809.9|42822.4|42802.4|3
1632721840000|2021-09-27 05:50:40|42822.4|42802.4|42827.4|42807.4|42827.4|42807.4|42822.4|42802.4|4
1632721850000|2021-09-27 05:50:50|42832.4|42812.4|42829.9|42809.9|42832.4|42812.4|42829.9|42809.9|4
1632721860000|2021-09-27 05:51:00|42827.4|42807.4|42824.9|42804.9|42827.4|42807.4|42824.9|42804.9|1
1632721870000|2021-09-27 05:51:10|42825.7|42805.7|42824.9|42804.9|42829.9|42809.9|42824.9|42804.9|2
1632721880000|2021-09-27 05:51:20|42826.6|42806.6|42834.9|42814.9|42834.9|42814.9|42826.6|42806.6|1
1632721890000|2021-09-27 05:51:30|42839.9|42819.9|42839.9|42819.9|42842.4|42822.4|42839.9|42819.9|7
1632721900000|2021-09-27 05:51:40|42841.6|42821.6|42839.9|42819.9|42841.6|42821.6|42837.4|42817.4|1
1632721910000|2021-09-27 05:51:50|42837.4|42817.4|42837.4|42817.4|42839.9|42819.9|42837.4|42817.4|0
1632721920000|2021-09-27 05:52:00|42839.9|42819.9|42837.4|42817.4|42842.4|42822.4|42837.4|42817.4|10
1632721930000|2021-09-27 05:52:10|42834.9|42814.9|42834.9|42814.9|42837.4|42817.4|42834.9|42814.9|2
1632721940000|2021-09-27 05:52:20|42838.3|42818.3|42844.9|42824.9|42844.9|42824.9|42838.3|42818.3|5
1632721950000|2021-09-27 05:52:30|42847.4|42827.4|42847.4|42827.4|42847.4|42827.4|42847.4|42827.4|3
1632721960000|2021-09-27 05:52:40|42849.9|42829.9|42852.4|42832.4|42854.9|42834.9|42849.9|42829.9|4
1632721970000|2021-09-27 05:52:50|42854.1|42834.1|42838.2|42818.2|42854.9|42834.9|42838.2|42818.2|3
1632721980000|2021-09-27 05:53:00|42837.4|42817.4|42839.9|42819.9|42839.9|42819.9|42834.9|42814.9|1
1632721990000|2021-09-27 05:53:10|42841.6|42821.6|42859.9|42839.9|42859.9|42839.9|42841.6|42821.6|18
1632722000000|2021-09-27 05:53:20|42857.4|42837.4|42855.7|42835.7|42859.9|42839.9|42855.7|42835.7|1
1632722010000|2021-09-27 05:53:30|42854.9|42834.9|42852.4|42832.4|42854.9|42834.9|42849.9|42829.9|2
1632722020000|2021-09-27 05:53:40|42848.2|42828.2|42852.4|42832.4|42852.4|42832.4|42847.4|42827.4|2
1632722030000|2021-09-27 05:53:50|42854.9|42834.9|42852.4|42832.4|42854.9|42834.9|42852.4|42832.4|2
1632722040000|2021-09-27 05:54:00|42849.9|42829.9|42849.9|42829.9|42849.9|42829.9|42849.9|42829.9|4
1632722050000|2021-09-27 05:54:10|42851.6|42831.6|42863.3|42843.3|42863.3|42843.3|42851.6|42831.6|5
1632722060000|2021-09-27 05:54:20|42864.9|42844.9|42872.4|42852.4|42872.4|42852.4|42864.9|42844.9|3
1632722070000|2021-09-27 05:54:30|42869.9|42849.9|42865.7|42845.7|42874.9|42854.9|42865.7|42845.7|5
1632722080000|2021-09-27 05:54:40|42864.9|42844.9|42859.9|42839.9|42864.9|42844.9|42859.9|42839.9|4
1632722090000|2021-09-27 05:54:50|42864.9|42844.9|42859.9|42839.9|42864.9|42844.9|42859.9|42839.9|3
1632722100000|2021-09-27 05:55:00|42857.4|42837.4|42852.4|42832.4|42857.4|42837.4|42852.4|42832.4|1
1632722110000|2021-09-27 05:55:10|42854.9|42834.9|42839.9|42819.9|42854.9|42834.9|42835.7|42815.7|8
1632722120000|2021-09-27 05:55:20|42839.1|42819.1|42838.2|42818.2|42839.1|42819.1|42835.7|42815.7|5
1632722130000|2021-09-27 05:55:30|42837.4|42817.4|42837.4|42817.4|42839.9|42819.9|42837.4|42817.4|1
1632722140000|2021-09-27 05:55:40|42832.4|42812.4|42834.9|42814.9|42834.9|42814.9|42829.9|42809.9|1
1632722150000|2021-09-27 05:55:50|42833.2|42813.2|42832.4|42812.4|42833.2|42813.2|42829.9|42809.9|0
1632722160000|2021-09-27 05:56:00|42830.7|42810.7|42842.4|42822.4|42842.4|42822.4|42830.7|42810.7|6
1632722170000|2021-09-27 05:56:10|42844.1|42824.1|42842.4|42822.4|42844.9|42824.9|42842.4|42822.4|5
1632722180000|2021-09-27 05:56:20|42840.7|42820.7|42844.9|42824.9|42844.9|42824.9|42839.9|42819.9|0
1632722190000|2021-09-27 05:56:30|42843.2|42823.2|42839.9|42819.9|42844.9|42824.9|42839.9|42819.9|2
1632722200000|2021-09-27 05:56:40|42837.4|42817.4|42844.9|42824.9|42844.9|42824.9|42837.4|42817.4|5
1632722210000|2021-09-27 05:56:50|42842.4|42822.4|42837.4|42817.4|42842.4|42822.4|42837.4|42817.4|7
1632722220000|2021-09-27 05:57:00|42834.9|42814.9|42832.4|42812.4|42837.4|42817.4|42832.4|42812.4|4
1632722230000|2021-09-27 05:57:10|42831.6|42811.6|42837.4|42817.4|42837.4|42817.4|42829.9|42809.9|3
1632722240000|2021-09-27 05:57:20|42839.9|42819.9|42844.9|42824.9|42844.9|42824.9|42839.9|42819.9|5
1632722250000|2021-09-27 05:57:30|42847.4|42827.4|42844.9|42824.9|42847.4|42827.4|42844.9|42824.9|11
1632722260000|2021-09-27 05:57:40|42846.6|42826.6|42847.4|42827.4|42847.4|42827.4|42846.6|42826.6|0
1632722270000|2021-09-27 05:57:50|42849.9|42829.9|42847.4|42827.4|42849.9|42829.9|42847.4|42827.4|0
1632722280000|2021-09-27 05:58:00|42852.4|42832.4|42850.7|42830.7|42860.7|42840.7|42850.7|42830.7|11
1632722290000|2021-09-27 05:58:10|42849.9|42829.9|42849.9|42829.9|42852.4|42832.4|42849.9|42829.9|0
1632722310000|2021-09-27 05:58:30|42849.1|42829.1|42842.4|42822.4|42849.1|42829.1|42842.4|42822.4|1
1632722320000|2021-09-27 05:58:40|42844.1|42824.1|42839.9|42819.9|42844.1|42824.1|42839.9|42819.9|1
1632722330000|2021-09-27 05:58:50|42837.4|42817.4|42834.9|42814.9|42837.4|42817.4|42834.9|42814.9|4
1632722340000|2021-09-27 05:59:00|42837.4|42817.4|42837.4|42817.4|42837.4|42817.4|42837.4|42817.4|1
1632722350000|2021-09-27 05:59:10|42839.1|42819.1|42839.9|42819.9|42842.4|42822.4|42839.1|42819.1|1
1632722360000|2021-09-27 05:59:20|42837.4|42817.4|42832.4|42812.4|42837.4|42817.4|42829.9|42809.9|5
1632722370000|2021-09-27 05:59:30|42834.1|42814.1|42834.9|42814.9|42834.9|42814.9|42834.1|42814.1|7
1632722380000|2021-09-27 05:59:40|42838.2|42818.2|42856.6|42836.6|42856.6|42836.6|42838.2|42818.2|4
1632722390000|2021-09-27 05:59:50|42857.4|42837.4|42860.7|42840.7|42862.4|42842.4|42857.4|42837.4|0
1632722400000|2021-09-27 06:00:00|42859.9|42839.9|42871.6|42851.6|42871.6|42851.6|42859.9|42839.9|7
1632722410000|2021-09-27 06:00:10|42868.2|42848.2|42869.9|42849.9|42869.9|42849.9|42868.2|42848.2|5
1632722420000|2021-09-27 06:00:20|42868.2|42848.2|42867.4|42847.4|42868.2|42848.2|42867.4|42847.4|4
1632722430000|2021-09-27 06:00:30|42865.7|42845.7|42857.4|42837.4|42867.4|42847.4|42857.4|42837.4|2
1632722440000|2021-09-27 06:00:40|42855.7|42835.7|42856.6|42836.6|42856.6|42836.6|42852.4|42832.4|4
1632722450000|2021-09-27 06:00:50|42857.4|42837.4|42862.4|42842.4|42862.4|42842.4|42857.4|42837.4|0
1632722460000|2021-09-27 06:01:00|42859.9|42839.9|42867.4|42847.4|42867.4|42847.4|42859.9|42839.9|5
1632722470000|2021-09-27 06:01:10|42869.1|42849.1|42875.8|42855.8|42875.8|42855.8|42869.1|42849.1|1
1632722480000|2021-09-27 06:01:20|42874.1|42854.1|42873.2|42853.2|42879.9|42859.9|42873.2|42853.2|8
1632722490000|2021-09-27 06:01:30|42874.9|42854.9|42869.9|42849.9|42874.9|42854.9|42869.9|42849.9|8
1632722500000|2021-09-27 06:01:40|||||||||3
1632722510000|2021-09-27 06:01:50|42869.1|42849.1|42858.2|42838.2|42869.1|42849.1|42858.2|42838.2|11
1632722520000|2021-09-27 06:02:00|42857.4|42837.4|42851.6|42831.6|42857.4|42837.4|42850.8|42830.8|7
1632722530000|2021-09-27 06:02:10|42852.4|42832.4|42864.1|42844.1|42864.1|42844.1|42852.4|42832.4|3
1632722540000|2021-09-27 06:02:20|42865.8|42845.8|42886.6|42866.6|42886.6|42866.6|42865.8|42845.8|13
1632722550000|2021-09-27 06:02:30|42888.3|42868.3|42892.4|42872.4|42892.4|42872.4|42884.9|42864.9|15
1632722560000|2021-09-27 06:02:40|42893.2|42873.2|42899.9|42879.9|42899.9|42879.9|42892.4|42872.4|6
1632722570000|2021-09-27 06:02:50|42899.1|42879.1|42897.4|42877.4|42899.9|42879.9|42897.4|42877.4|2
1632722580000|2021-09-27 06:03:00|42896.6|42876.6|42897.4|42877.4|42897.4|42877.4|42893.2|42873.2|2
1632722590000|2021-09-27 06:03:10|42893.2|42873.2|42888.2|42868.2|42894.9|42874.9|42885.7|42865.7|8
1632722600000|2021-09-27 06:03:20|42887.4|42867.4|42887.4|42867.4|42889.9|42869.9|42883.2|42863.2|2
1632722610000|2021-09-27 06:03:30|42889.9|42869.9|42889.9|42869.9|42889.9|42869.9|42889.9|42869.9|1
1632722620000|2021-09-27 06:03:40|42887.4|42867.4|42889.9|42869.9|42892.4|42872.4|42887.4|42867.4|3
1632722630000|2021-09-27 06:03:50|42887.4|42867.4|42889.9|42869.9|42892.4|42872.4|42887.4|42867.4|1
1632722640000|2021-09-27 06:04:00|42894.9|42874.9|42906.6|42886.6|42906.6|42886.6|42894.9|42874.9|11
1632722650000|2021-09-27 06:04:10|42904.1|42884.1|42899.9|42879.9|42907.4|42887.4|42898.2|42878.2|6
1632722660000|2021-09-27 06:04:20|42897.4|42877.4|42893.2|42873.2|42899.9|42879.9|42893.2|42873.2|5
1632722670000|2021-09-27 06:04:30|42892.4|42872.4|42888.2|42868.2|42892.4|42872.4|42885.7|42865.7|7
1632722680000|2021-09-27 06:04:40|42891.6|42871.6|42884.9|42864.9|42894.1|42874.1|42884.9|42864.9|6
1632722690000|2021-09-27 06:04:50|42882.4|42862.4|42869.9|42849.9|42882.4|42862.4|42869.9|42849.9|12
1632722700000|2021-09-27 06:05:00|42871.6|42851.6|42872.4|42852.4|42872.4|42852.4|42869.9|42849.9|8
1632722710000|2021-09-27 06:05:10|42874.9|42854.9|42879.9|42859.9|42879.9|42859.9|42874.9|42854.9|3
1632722720000|2021-09-27 06:05:20|42881.6|42861.6|42879.9|42859.9|42884.1|42864.1|42879.9|42859.9|0
1632722730000|2021-09-27 06:05:30|42882.4|42862.4|42882.4|42862.4|42882.4|42862.4|42882.4|42862.4|0
1632722740000|2021-09-27 06:05:40|42879.9|42859.9|42874.9|42854.9|42879.9|42859.9|42874.9|42854.9|1
1632722750000|2021-09-27 06:05:50|42872.4|42852.4|42867.4|42847.4|42874.9|42854.9|42867.4|42847.4|3
1632722760000|2021-09-27 06:06:00|42869.9|42849.9|42864.9|42844.9|42869.9|42849.9|42864.9|42844.9|4
1632722770000|2021-09-27 06:06:10|42863.2|42843.2|42864.9|42844.9|42864.9|42844.9|42862.4|42842.4|0
1632722780000|2021-09-27 06:06:20|42862.4|42842.4|42839.9|42819.9|42862.4|42842.4|42839.9|42819.9|15
1632722790000|2021-09-27 06:06:30|42841.6|42821.6|42844.9|42824.9|42850.8|42830.8|42841.6|42821.6|7
1632722800000|2021-09-27 06:06:40|42842.4|42822.4|42834.9|42814.9|42842.4|42822.4|42832.4|42812.4|10
1632722810000|2021-09-27 06:06:50|42837.4|42817.4|42842.4|42822.4|42842.4|42822.4|42835.7|42815.7|6
1632722820000|2021-09-27 06:07:00|42844.1|42824.1|42844.9|42824.9|42844.9|42824.9|42842.4|42822.4|3
1632722830000|2021-09-27 06:07:10|42847.4|42827.4|42849.9|42829.9|42849.9|42829.9|42844.9|42824.9|2
1632722840000|2021-09-27 06:07:20|42852.4|42832.4|42856.6|42836.6|42856.6|42836.6|42852.4|42832.4|0
1632722850000|2021-09-27 06:07:30|42857.4|42837.4|42864.9|42844.9|42864.9|42844.9|42857.4|42837.4|1
1632722860000|2021-09-27 06:07:40|42862.4|42842.4|42859.9|42839.9|42864.9|42844.9|42859.9|42839.9|2
1632722870000|2021-09-27 06:07:50|42857.4|42837.4|42838.2|42818.2|42857.4|42837.4|42838.2|42818.2|6
1632722880000|2021-09-27 06:08:00|42836.5|42816.5|42841.6|42821.6|42841.6|42821.6|42829.9|42809.9|5
1632722890000|2021-09-27 06:08:10|42842.4|42822.4|42849.9|42829.9|42849.9|42829.9|42842.4|42822.4|7
1632722900000|2021-09-27 06:08:20|42848.2|42828.2|42844.9|42824.9|42848.2|42828.2|42842.4|42822.4|2
1632722910000|2021-09-27 06:08:30|42842.4|42822.4|42844.9|42824.9|42847.4|42827.4|42842.4|42822.4|0
1632722920000|2021-09-27 06:08:40|42842.4|42822.4|42842.4|42822.4|42842.4|42822.4|42842.4|42822.4|1
1632722930000|2021-09-27 06:08:50|42839.9|42819.9|42847.4|42827.4|42848.3|42828.3|42839.9|42819.9|1
1632722940000|2021-09-27 06:09:00|42846.6|42826.6|42861.6|42841.6|42861.6|42841.6|42846.6|42826.6|5
1632722950000|2021-09-27 06:09:10|42859.9|42839.9|42859.9|42839.9|42859.9|42839.9|42859.9|42839.9|0
1632722960000|2021-09-27 06:09:20|42861.6|42841.6|42862.4|42842.4|42862.4|42842.4|42861.6|42841.6|0
1632722970000|2021-09-27 06:09:30|42864.9|42844.9|42856.5|42836.5|42864.9|42844.9|42856.5|42836.5|6
1632722980000|2021-09-27 06:09:40|42858.2|42838.2|42854.9|42834.9|42859.9|42839.9|42854.9|42834.9|2
1632723000000|2021-09-27 06:10:00|42858.2|42838.2|42862.4|42842.4|42862.4|42842.4|42857.4|42837.4|19
1632723010000|2021-09-27 06:10:10|42860.7|42840.7|42859.1|42839.1|42860.7|42840.7|42854.9|42834.9|4
1632723020000|2021-09-27 06:10:20|42861.6|42841.6|42869.9|42849.9|42872.4|42852.4|42861.6|42841.6|9
1632723030000|2021-09-27 06:10:30|42868.2|42848.2|42879.9|42859.9|42879.9|42859.9|42865.7|42845.7|19
1632723040000|2021-09-27 06:10:40|42881.6|42861.6|42877.4|42857.4|42882.4|42862.4|42877.4|42857.4|0
1632723050000|2021-09-27 06:10:50|42879|42859|42867.4|42847.4|42879|42859|42867.4|42847.4|18
1632723060000|2021-09-27 06:11:00|42865.7|42845.7|42863.3|42843.3|42869.1|42849.1|42863.3|42843.3|15
1632723070000|2021-09-27 06:11:10|42861.6|42841.6|42853.3|42833.3|42861.6|42841.6|42853.3|42833.3|32
1632723080000|2021-09-27 06:11:20|42850.8|42830.8|42858.3|42838.3|42863.3|42843.3|42845.8|42825.8|10
1632723090000|2021-09-27 06:11:30|42855.8|42835.8|42850.8|42830.8|42855.8|42835.8|42850.8|42830.8|1
1632723100000|2021-09-27 06:11:40|42848.3|42828.3|42843.3|42823.3|42848.3|42828.3|42843.3|42823.3|2
1632723110000|2021-09-27 06:11:50|42840.8|42820.8|42840.8|42820.8|42843.3|42823.3|42839.1|42819.1|0
1632723120000|2021-09-27 06:12:00|42842.5|42822.5|42840.8|42820.8|42843.3|42823.3|42838.3|42818.3|2
1632723130000|2021-09-27 06:12:10|42839.1|42819.1|42838.3|42818.3|42839.1|42819.1|42838.3|42818.3|0
1632723140000|2021-09-27 06:12:20|42835.8|42815.8|42838.3|42818.3|42838.3|42818.3|42835.8|42815.8|0
1632723150000|2021-09-27 06:12:30|42840.8|42820.8|42842.5|42822.5|42842.5|42822.5|42840.8|42820.8|0
1632723160000|2021-09-27 06:12:40|42840.8|42820.8|42835.8|42815.8|42840.8|42820.8|42835.8|42815.8|2
1632723170000|2021-09-27 06:12:50|42838.3|42818.3|42835.8|42815.8|42838.3|42818.3|42833.3|42813.3|3
1632723180000|2021-09-27 06:13:00|42839.2|42819.2|42840.8|42820.8|42840.8|42820.8|42839.2|42819.2|3
1632723190000|2021-09-27 06:13:10|42840|42820|42835.8|42815.8|42840|42820|42835.8|42815.8|0
1632723200000|2021-09-27 06:13:20|42834.1|42814.1|42823.3|42803.3|42834.1|42814.1|42823.3|42803.3|2
1632723210000|2021-09-27 06:13:30|42825|42805|42830.8|42810.8|42830.8|42810.8|42825|42805|1
1632723220000|2021-09-27 06:13:40|42830|42810|42828.3|42808.3|42835.8|42815.8|42828.3|42808.3|2
1632723230000|2021-09-27 06:13:50|42827.5|42807.5|42823.3|42803.3|42827.5|42807.5|42820.8|42800.8|7
1632723240000|2021-09-27 06:14:00|42818.3|42798.3|42818.3|42798.3|42820.8|42800.8|42816.6|42796.6|3
1632723250000|2021-09-27 06:14:10|42820.8|42800.8|42818.3|42798.3|42823.3|42803.3|42818.3|42798.3|9
1632723260000|2021-09-27 06:14:20|42815.8|42795.8|42820.8|42800.8|42820.8|42800.8|42815.8|42795.8|4
1632723270000|2021-09-27 06:14:30|42818.3|42798.3|42823.3|42803.3|42823.3|42803.3|42818.3|42798.3|1
1632723280000|2021-09-27 06:14:40|42819.9|42799.9|42811.6|42791.6|42819.9|42799.9|42811.6|42791.6|2
1632723290000|2021-09-27 06:14:50|42810.8|42790.8|42810.8|42790.8|42815.8|42795.8|42810.8|42790.8|3
1632723300000|2021-09-27 06:15:00|42812.5|42792.5|42799.9|42779.9|42813.3|42793.3|42799.9|42779.9|6
1632723310000|2021-09-27 06:15:10|42801.6|42781.6|42803.3|42783.3|42803.3|42783.3|42798.3|42778.3|4
1632723320000|2021-09-27 06:15:20|42805|42785|42803.3|42783.3|42808.3|42788.3|42803.3|42783.3|1
1632723330000|2021-09-27 06:15:30|42808.3|42788.3|42803.3|42783.3|42808.3|42788.3|42803.3|42783.3|0
1632723340000|2021-09-27 06:15:40|42801.6|42781.6|42802.5|42782.5|42802.5|42782.5|42799.9|42779.9|3
1632723350000|2021-09-27 06:15:50|42803.3|42783.3|42800.8|42780.8|42803.3|42783.3|42799.1|42779.1|1
1632723360000|2021-09-27 06:16:00|42802.5|42782.5|42798.3|42778.3|42805.8|42785.8|42798.3|42778.3|3
1632723370000|2021-09-27 06:16:10|42800.8|42780.8|42807.5|42787.5|42807.5|42787.5|42800.8|42780.8|2
1632723380000|2021-09-27 06:16:20|42809.2|42789.2|42813.3|42793.3|42815.8|42795.8|42808.3|42788.3|5
1632723390000|2021-09-27 06:16:30|42811.6|42791.6|42813.3|42793.3|42814.1|42794.1|42810.8|42790.8|2
1632723400000|2021-09-27 06:16:40|42812.5|42792.5|42809.1|42789.1|42813.3|42793.3|42809.1|42789.1|2
1632723410000|2021-09-27 06:16:50|42808.3|42788.3|42803.3|42783.3|42808.3|42788.3|42803.3|42783.3|1
1632723420000|2021-09-27 06:17:00|42805|42785|42809.1|42789.1|42809.1|42789.1|42803.3|42783.3|8
1632723430000|2021-09-27 06:17:10|42808.3|42788.3|42820|42800|42820|42800|42808.3|42788.3|3
1632723440000|2021-09-27 06:17:20|42820.8|42800.8|42823.3|42803.3|42823.3|42803.3|42818.3|42798.3|4
1632723450000|2021-09-27 06:17:30|42825.8|42805.8|42830.8|42810.8|42833.3|42813.3|42825.8|42805.8|2
1632723460000|2021-09-27 06:17:40|42832.5|42812.5|42833.3|42813.3|42835.8|42815.8|42832.5|42812.5|1
1632723480000|2021-09-27 06:18:00|42830.8|42810.8|42837.5|42817.5|42837.5|42817.5|42830.8|42810.8|7
1632723490000|2021-09-27 06:18:10|42839.1|42819.1|42845.8|42825.8|42846.6|42826.6|42839.1|42819.1|0
1632723500000|2021-09-27 06:18:20|42844.1|42824.1|42842.5|42822.5|42844.1|42824.1|42842.5|42822.5|1
1632723510000|2021-09-27 06:18:30|42838.3|42818.3|42838.3|42818.3|42838.3|42818.3|42838.3|42818.3|0
1632723520000|2021-09-27 06:18:40|42839.1|42819.1|42839.1|42819.1|42839.1|42819.1|42838.3|42818.3|2
1632723530000|2021-09-27 06:18:50|42838.3|42818.3|42838.3|42818.3|42838.3|42818.3|42838.3|42818.3|0
1632723540000|2021-09-27 06:19:00|42839.1|42819.1|42835.8|42815.8|42840.8|42820.8|42835.8|42815.8|6
1632723550000|2021-09-27 06:19:10|42834.1|42814.1|42833.3|42813.3|42834.1|42814.1|42833.3|42813.3|3
1632723560000|2021-09-27 06:19:20|42831.6|42811.6|42831.6|42811.6|42831.6|42811.6|42831.6|42811.6|0
1632723570000|2021-09-27 06:19:30|42830.8|42810.8|42828.3|42808.3|42830.8|42810.8|42828.3|42808.3|0
1632723580000|2021-09-27 06:19:40|42824.9|42804.9|42826.6|42806.6|42826.6|42806.6|42824.1|42804.1|6
1632723590000|2021-09-27 06:19:50|42830|42810|42824.1|42804.1|42833.3|42813.3|42824.1|42804.1|14
1632723600000|2021-09-27 06:20:00|42822.4|42802.4|42822.4|42802.4|42824.1|42804.1|42821.6|42801.6|0
1632723610000|2021-09-27 06:20:10|42821.6|42801.6|42818.3|42798.3|42821.6|42801.6|42815.8|42795.8|2
1632723620000|2021-09-27 06:20:20|42815.8|42795.8|42815.8|42795.8|42815.8|42795.8|42813.3|42793.3|2
1632723630000|2021-09-27 06:20:30|42814.1|42794.1|42813.3|42793.3|42814.1|42794.1|42813.3|42793.3|0
1632723640000|2021-09-27 06:20:40|42809.9|42789.9|42808.3|42788.3|42813.3|42793.3|42808.3|42788.3|2
1632723650000|2021-09-27 06:20:50|42805.8|42785.8|42809.1|42789.1|42810.8|42790.8|42805.8|42785.8|1
1632723660000|2021-09-27 06:21:00|42808.3|42788.3|42808.3|42788.3|42808.3|42788.3|42805.8|42785.8|2
1632723670000|2021-09-27 06:21:10|42813.3|42793.3|42817.5|42797.5|42817.5|42797.5|42813.3|42793.3|1
1632723680000|2021-09-27 06:21:20|42815|42795|42809.1|42789.1|42818.3|42798.3|42809.1|42789.1|3
1632723690000|2021-09-27 06:21:30|42807.4|42787.4|42810|42790|42810|42790|42803.3|42783.3|18
1632723700000|2021-09-27 06:21:40|42812.5|42792.5|42808.3|42788.3|42812.5|42792.5|42808.3|42788.3|0
1632723710000|2021-09-27 06:21:50|42810.8|42790.8|42815.8|42795.8|42815.8|42795.8|42810.8|42790.8|3
1632723720000|2021-09-27 06:22:00|42818.3|42798.3|42814.1|42794.1|42818.3|42798.3|42814.1|42794.1|2
1632723730000|2021-09-27 06:22:10|42812.4|42792.4|42815.8|42795.8|42815.8|42795.8|42811.6|42791.6|3
1632723740000|2021-09-27 06:22:20|42818.3|42798.3|42823.3|42803.3|42825.8|42805.8|42818.3|42798.3|0
1632723750000|2021-09-27 06:22:30|42825|42805|42825.8|42805.8|42828.3|42808.3|42825|42805|1
1632723760000|2021-09-27 06:22:40|42825|42805|42818.3|42798.3|42825|42805|42818.3|42798.3|0
1632723770000|2021-09-27 06:22:50|42813.3|42793.3|42809.1|42789.1|42815.8|42795.8|42809.1|42789.1|4
1632723780000|2021-09-27 06:23:00|42810.8|42790.8|42810.8|42790.8|42810.8|42790.8|42810.8|42790.8|3
1632723790000|2021-09-27 06:23:10|42808.3|42788.3|42794.9|42774.9|42808.3|42788.3|42794.9|42774.9|11
1632723800000|2021-09-27 06:23:20|42794.1|42774.1|42763.3|42743.3|42794.1|42774.1|42763.3|42743.3|35
1632723810000|2021-09-27 06:23:30|42768.3|42748.3|42767.5|42747.5|42773.3|42753.3|42767.5|42747.5|13
1632723820000|2021-09-27 06:23:40|42765.8|42745.8|42768.3|42748.3|42768.3|42748.3|42763.3|42743.3|1
1632723830000|2021-09-27 06:23:50|42765.8|42745.8|42760.8|42740.8|42765.8|42745.8|42760.8|42740.8|5
1632723840000|2021-09-27 06:24:00|42762.5|42742.5|42763.3|42743.3|42763.3|42743.3|42758.3|42738.3|3
1632723850000|2021-09-27 06:24:10|42765.8|42745.8|42749.1|42729.1|42765.8|42745.8|42749.1|42729.1|13
1632723860000|2021-09-27 06:24:20|42751.6|42731.6|42757.5|42737.5|42757.5|42737.5|42751.6|42731.6|6
1632723870000|2021-09-27 06:24:30|42759.2|42739.2|42765.8|42745.8|42765.8|42745.8|42759.2|42739.2|2
1632723880000|2021-09-27 06:24:40|42767.5|42747.5|42770|42750|42770|42750|42763.3|42743.3|2
1632723890000|2021-09-27 06:24:50|42768.3|42748.3|42765.8|42745.8|42773.3|42753.3|42760.8|42740.8|24
1632723900000|2021-09-27 06:25:00|42769.2|42749.2|42770.8|42750.8|42770.8|42750.8|42768.3|42748.3|10
1632723910000|2021-09-27 06:25:10|42775.8|42755.8|42780.8|42760.8|42780.8|42760.8|42775.8|42755.8|4
1632723920000|2021-09-27 06:25:20|42780|42760|42788.3|42768.3|42788.3|42768.3|42778.3|42758.3|8
1632723930000|2021-09-27 06:25:30|42790.8|42770.8|42793.3|42773.3|42795.8|42775.8|42790.8|42770.8|3
1632723940000|2021-09-27 06:25:40|42795.8|42775.8|42793.3|42773.3|42795.8|42775.8|42793.3|42773.3|0
1632723950000|2021-09-27 06:25:50|42795.8|42775.8|42798.3|42778.3|42798.3|42778.3|42795.8|42775.8|15
1632723960000|2021-09-27 06:26:00|42796.6|42776.6|42790.8|42770.8|42796.6|42776.6|42790.8|42770.8|1
1632723970000|2021-09-27 06:26:10|42793.3|42773.3|42793.3|42773.3|42793.3|42773.3|42788.3|42768.3|0
1632723990000|2021-09-27 06:26:30|42795|42775|42788.3|42768.3|42795|42775|42788.3|42768.3|11
1632724000000|2021-09-27 06:26:40|42789.1|42769.1|42785.8|42765.8|42790.8|42770.8|42785.8|42765.8|5
1632724010000|2021-09-27 06:26:50|42788.3|42768.3|42789.1|42769.1|42792.5|42772.5|42788.3|42768.3|0
1632724020000|2021-09-27 06:27:00|42788.3|42768.3|42785.8|42765.8|42788.3|42768.3|42785.8|42765.8|3
1632724030000|2021-09-27 06:27:10|42787.5|42767.5|42788.3|42768.3|42788.3|42768.3|42787.5|42767.5|1
1632724040000|2021-09-27 06:27:20|42792.5|42772.5|42788.3|42768.3|42792.5|42772.5|42780.8|42760.8|10
1632724050000|2021-09-27 06:27:30|42793.3|42773.3|42779.1|42759.1|42793.3|42773.3|42779.1|42759.1|12
1632724060000|2021-09-27 06:27:40|42780.8|42760.8|42775.8|42755.8|42780.8|42760.8|42775.8|42755.8|1
1632724070000|2021-09-27 06:27:50|42777.5|42757.5|42770|42750|42778.3|42758.3|42770|42750|8
1632724080000|2021-09-27 06:28:00|42770.8|42750.8|42770.8|42750.8|42770.8|42750.8|42767.3|42747.3|3
1632724090000|2021-09-27 06:28:10|42768.3|42748.3|42768.3|42748.3|42768.3|42748.3|42765.8|42745.8|1
1632724100000|2021-09-27 06:28:20|42766.6|42746.6|42768.3|42748.3|42770.8|42750.8|42766.6|42746.6|4
1632724110000|2021-09-27 06:28:30|42770|42750|42770.8|42750.8|42770.8|42750.8|42770|42750|1
1632724120000|2021-09-27 06:28:40|42768.3|42748.3|42773.3|42753.3|42773.3|42753.3|42768.3|42748.3|15
1632724130000|2021-09-27 06:28:50|42775|42755|42780.8|42760.8|42780.8|42760.8|42775|42755|2
1632724140000|2021-09-27 06:29:00|42782.5|42762.5|42785.8|42765.8|42790.8|42770.8|42782.5|42762.5|14
1632724150000|2021-09-27 06:29:10|42788.3|42768.3|42788.3|42768.3|42788.3|42768.3|42785.8|42765.8|0
1632724160000|2021-09-27 06:29:20|42785.8|42765.8|42785|42765|42785.8|42765.8|42781.6|42761.6|2
1632724170000|2021-09-27 06:29:30|42785.8|42765.8|42787.5|42767.5|42792.5|42772.5|42783.3|42763.3|8
1632724180000|2021-09-27 06:29:40|42785.8|42765.8|42783.3|42763.3|42785.8|42765.8|42780.8|42760.8|2
1632724190000|2021-09-27 06:29:50|42780.8|42760.8|42778.3|42758.3|42780.8|42760.8|42778.3|42758.3|2
1632724200000|2021-09-27 06:30:00|42780.8|42760.8|42790.8|42770.8|42790.8|42770.8|42780.8|42760.8|5
1632724210000|2021-09-27 06:30:10|42793.3|42773.3|42818.3|42798.3|42818.3|42798.3|42793.3|42773.3|21
1632724220000|2021-09-27 06:30:20|42821.5|42801.5|42830|42810|42830|42810|42821.5|42801.5|7
1632724230000|2021-09-27 06:30:30|42832.5|42812.5|42841.5|42821.5|42841.5|42821.5|42832.5|42812.5|18
1632724240000|2021-09-27 06:30:40|42840.8|42820.8|42850.8|42830.8|42850.8|42830.8|42838.3|42818.3|12
1632724250000|2021-09-27 06:30:50|42852.5|42832.5|42855.8|42835.8|42863.3|42843.3|42850.8|42830.8|24
1632724260000|2021-09-27 06:31:00|42858.3|42838.3|42860.8|42840.8|42863.3|42843.3|42852.3|42832.3|13
1632724270000|2021-09-27 06:31:10|42862.5|42842.5|42860.8|42840.8|42863.3|42843.3|42855.8|42835.8|7
1632724280000|2021-09-27 06:31:20|42859.2|42839.2|42855.8|42835.8|42859.2|42839.2|42853.3|42833.3|8
1632724290000|2021-09-27 06:31:30|42850.8|42830.8|42853.3|42833.3|42853.3|42833.3|42850.8|42830.8|3
1632724300000|2021-09-27 06:31:40|42850|42830|42840.8|42820.8|42853.3|42833.3|42840.8|42820.8|17
1632724310000|2021-09-27 06:31:50|42842.5|42822.5|42840.8|42820.8|42843.3|42823.3|42838.3|42818.3|8
1632724320000|2021-09-27 06:32:00|42839|42819|42837.3|42817.3|42840.8|42820.8|42837.3|42817.3|5
1632724330000|2021-09-27 06:32:10|42835.8|42815.8|42838.3|42818.3|42838.3|42818.3|42835.8|42815.8|0
1632724340000|2021-09-27 06:32:20|42835.8|42815.8|42833.3|42813.3|42835.8|42815.8|42833.3|42813.3|10
1632724350000|2021-09-27 06:32:30|42828.3|42808.3|42824|42804|42828.3|42808.3|42824|42804|11
1632724360000|2021-09-27 06:32:40|42822.3|42802.3|42823.3|42803.3|42823.3|42803.3|42821.5|42801.5|0
1632724370000|2021-09-27 06:32:50|42826.5|42806.5|42823.3|42803.3|42828.3|42808.3|42823.3|42803.3|0
1632724380000|2021-09-27 06:33:00|42823.2|42803.2|42825.7|42805.7|42825.7|42805.7|42823.2|42803.2|0
1632724390000|2021-09-27 06:33:10|42831.7|42811.7|42833.2|42813.2|42840|42820|42830.7|42810.7|16
1632724400000|2021-09-27 06:33:20|42835|42815|42833.2|42813.2|42835.7|42815.7|42833.2|42813.2|0
1632724410000|2021-09-27 06:33:30|42835.7|42815.7|42830.7|42810.7|42835.7|42815.7|42830.7|42810.7|3
1632724420000|2021-09-27 06:33:40|42828.2|42808.2|42815.7|42795.7|42828.2|42808.2|42815.7|42795.7|4
1632724430000|2021-09-27 06:33:50|42814|42794|42820|42800|42820|42800|42813.2|42793.2|6
1632724450000|2021-09-27 06:34:10|42821.5|42801.5|42830.7|42810.7|42833.2|42813.2|42821.5|42801.5|1
1632724460000|2021-09-27 06:34:20|42833.2|42813.2|42828.2|42808.2|42833.2|42813.2|42828.2|42808.2|1
1632724470000|2021-09-27 06:34:30|42830.7|42810.7|42830.7|42810.7|42830.7|42810.7|42828.2|42808.2|0
1632724480000|2021-09-27 06:34:40|42828.2|42808.2|42833.2|42813.2|42835|42815|42828.2|42808.2|2
1632724490000|2021-09-27 06:34:50|42830.7|42810.7|42816.5|42796.5|42830.7|42810.7|42816.5|42796.5|8
1632724500000|2021-09-27 06:35:00|42818.2|42798.2|42818.2|42798.2|42818.2|42798.2|42813.2|42793.2|1
1632724510000|2021-09-27 06:35:10|||||||||1
1632724520000|2021-09-27 06:35:20|42816.5|42796.5|42808.1|42788.1|42816.5|42796.5|42808.1|42788.1|1
1632724530000|2021-09-27 06:35:30|42806.4|42786.4|42800.7|42780.7|42806.5|42786.5|42800.7|42780.7|3
1632724540000|2021-09-27 06:35:40|42803.2|42783.2|42803.2|42783.2|42805.7|42785.7|42803.2|42783.2|0
1632724550000|2021-09-27 06:35:50|42805|42785|42805.7|42785.7|42805.7|42785.7|42800.7|42780.7|2
1632724560000|2021-09-27 06:36:00|42804|42784|42820.7|42800.7|42820.7|42800.7|42803.2|42783.2|6
1632724570000|2021-09-27 06:36:10|42822.4|42802.4|42835.7|42815.7|42835.7|42815.7|42822.4|42802.4|4
1632724580000|2021-09-27 06:36:20|42836.5|42816.5|42853.2|42833.2|42853.2|42833.2|42836.5|42816.5|6
1632724590000|2021-09-27 06:36:30|42851.5|42831.5|42848.2|42828.2|42851.5|42831.5|42845.7|42825.7|2
1632724600000|2021-09-27 06:36:40|42850.7|42830.7|42850.7|42830.7|42850.7|42830.7|42848.2|42828.2|2
1632724610000|2021-09-27 06:36:50|42848.2|42828.2|42843.2|42823.2|42850.7|42830.7|42843.2|42823.2|0
1632724620000|2021-09-27 06:37:00|42840.7|42820.7|42838.2|42818.2|42840.7|42820.7|42838.2|42818.2|3
1632724630000|2021-09-27 06:37:10|||||||||1
1632724640000|2021-09-27 06:37:20|42836.5|42816.5|42838.2|42818.2|42840.7|42820.7|42835.7|42815.7|1
1632724650000|2021-09-27 06:37:30|42837.4|42817.4|42825.7|42805.7|42837.4|42817.4|42825.7|42805.7|2
1632724660000|2021-09-27 06:37:40|42823.2|42803.2|42818.2|42798.2|42823.2|42803.2|42815.7|42795.7|1
1632724670000|2021-09-27 06:37:50|42819.9|42799.9|42813.2|42793.2|42819.9|42799.9|42810.7|42790.7|4
1632724680000|2021-09-27 06:38:00|42810.7|42790.7|42809|42789|42813.2|42793.2|42807.3|42787.3|10
1632724690000|2021-09-27 06:38:10|42810.7|42790.7|42806.5|42786.5|42810.7|42790.7|42803.1|42783.1|4
1632724700000|2021-09-27 06:38:20|42804.8|42784.8|42804.8|42784.8|42804.8|42784.8|42800.7|42780.7|3
1632724710000|2021-09-27 06:38:30|42800.7|42780.7|42797.4|42777.4|42800.7|42780.7|42797.4|42777.4|3
1632724720000|2021-09-27 06:38:40|42795.7|42775.7|42788.2|42768.2|42795.7|42775.7|42786.5|42766.5|2
1632724730000|2021-09-27 06:38:50|42783.2|42763.2|42781.5|42761.5|42785.7|42765.7|42780.7|42760.7|4
1632724740000|2021-09-27 06:39:00|42783.2|42763.2|42790.7|42770.7|42800.7|42780.7|42783.2|42763.2|12
1632724750000|2021-09-27 06:39:10|42793.2|42773.2|42800.7|42780.7|42800.7|42780.7|42793.2|42773.2|3
1632724760000|2021-09-27 06:39:20|42803.2|42783.2|42798.2|42778.2|42803.2|42783.2|42798.2|42778.2|6
1632724770000|2021-09-27 06:39:30|42795.7|42775.7|42795.7|42775.7|42795.7|42775.7|42790.7|42770.7|3
1632724780000|2021-09-27 06:39:40|42798.2|42778.2|42802.4|42782.4|42802.4|42782.4|42798.2|42778.2|1
1632724790000|2021-09-27 06:39:50|42798.2|42778.2|42795.7|42775.7|42798.2|42778.2|42795.7|42775.7|4
1632724800000|2021-09-27 06:40:00|42794|42774|42795.7|42775.7|42795.7|42775.7|42788.2|42768.2|5
1632724810000|2021-09-27 06:40:10|42798.2|42778.2|42798.2|42778.2|42798.2|42778.2|42793.2|42773.2|1
1632724820000|2021-09-27 06:40:20|42799|42779|42798.2|42778.2|42799|42779|42798.2|42778.2|0
1632724830000|2021-09-27 06:40:30|42799|42779|42803.2|42783.2|42803.2|42783.2|42799|42779|0
1632724840000|2021-09-27 06:40:40|42800.7|42780.7|42800.7|42780.7|42800.7|42780.7|42800.7|42780.7|0
1632724850000|2021-09-27 06:40:50|42801.5|42781.5|42809.9|42789.9|42809.9|42789.9|42801.5|42781.5|0
1632724860000|2021-09-27 06:41:00|42810.7|42790.7|42823.2|42803.2|42823.2|42803.2|42810.7|42790.7|2
1632724870000|2021-09-27 06:41:10|42820.7|42800.7|42822.4|42802.4|42822.4|42802.4|42820.7|42800.7|3
1632724880000|2021-09-27 06:41:20|42823.2|42803.2|42823.2|42803.2|42825.7|42805.7|42823.2|42803.2|3
1632724890000|2021-09-27 06:41:30|42825.7|42805.7|42823.2|42803.2|42825.7|42805.7|42820.7|42800.7|2
1632724900000|2021-09-27 06:41:40|42822.4|42802.4|42829.9|42809.9|42829.9|42809.9|42822.4|42802.4|4
1632724910000|2021-09-27 06:41:50|42830.7|42810.7|42825.7|42805.7|42834.1|42814.1|42824|42804|13
1632724920000|2021-09-27 06:42:00|42823.2|42803.2|42819|42799|42825.7|42805.7|42819|42799|4
1632724930000|2021-09-27 06:42:10|42818.2|42798.2|42810.7|42790.7|42818.2|42798.2|42808.2|42788.2|10
1632724940000|2021-09-27 06:42:20|42813.2|42793.2|42813.2|42793.2|42813.2|42793.2|42810.7|42790.7|0
1632724950000|2021-09-27 06:42:30|42810.7|42790.7|42808.2|42788.2|42810.7|42790.7|42808.2|42788.2|1
1632724960000|2021-09-27 06:42:40|42805.7|42785.7|42810.7|42790.7|42810.7|42790.7|42805.7|42785.7|0
1632724970000|2021-09-27 06:42:50|42805.7|42785.7|42803.2|42783.2|42808.2|42788.2|42803.2|42783.2|3
1632724980000|2021-09-27 06:43:00|42805.7|42785.7|42808.2|42788.2|42808.2|42788.2|42803.2|42783.2|0
1632724990000|2021-09-27 06:43:10|42813.2|42793.2|42813.2|42793.2|42813.2|42793.2|42810.7|42790.7|0
1632725000000|2021-09-27 06:43:20|42814.9|42794.9|42813.2|42793.2|42814.9|42794.9|42813.2|42793.2|0
1632725010000|2021-09-27 06:43:30|42814.9|42794.9|42813.2|42793.2|42818.2|42798.2|42813.2|42793.2|9
1632725020000|2021-09-27 06:43:40|42810.7|42790.7|42786.5|42766.5|42810.7|42790.7|42786.5|42766.5|6
1632725030000|2021-09-27 06:43:50|42785.7|42765.7|42785.7|42765.7|42788.2|42768.2|42785.7|42765.7|6
1632725040000|2021-09-27 06:44:00|42783.2|42763.2|42788.1|42768.1|42790.7|42770.7|42783.2|42763.2|32
1632725050000|2021-09-27 06:44:10|42789.8|42769.8|42773.1|42753.1|42789.8|42769.8|42773.1|42753.1|8
1632725060000|2021-09-27 06:44:20|42774.8|42754.8|42774.8|42754.8|42774.8|42754.8|42769.8|42749.8|5
1632725070000|2021-09-27 06:44:30|42773.1|42753.1|42769.8|42749.8|42774.8|42754.8|42769.8|42749.8|0
1632725080000|2021-09-27 06:44:40|42771.5|42751.5|42774.8|42754.8|42774.8|42754.8|42769.8|42749.8|1
1632725090000|2021-09-27 06:44:50|42779.8|42759.8|42779.8|42759.8|42779.8|42759.8|42779.8|42759.8|0
1632725100000|2021-09-27 06:45:00|42776.4|42756.4|42768.1|42748.1|42776.4|42756.4|42768.1|42748.1|5
1632725110000|2021-09-27 06:45:10|42767.3|42747.3|42772.3|42752.3|42772.3|42752.3|42767.3|42747.3|28
1632725120000|2021-09-27 06:45:20|||||||||1
1632725130000|2021-09-27 06:45:30|42774.8|42754.8|42779.8|42759.8|42779.8|42759.8|42774.8|42754.8|0
1632725140000|2021-09-27 06:45:40|42778.1|42758.1|42772.3|42752.3|42778.1|42758.1|42772.3|42752.3|6
1632725150000|2021-09-27 06:45:50|42770.6|42750.6|42779|42759|42781.5|42761.5|42769.8|42749.8|6
1632725160000|2021-09-27 06:46:00|42781.5|42761.5|42779.8|42759.8|42785.6|42765.6|42779.8|42759.8|7
1632725170000|2021-09-27 06:46:10|42778.1|42758.1|42768.1|42748.1|42778.1|42758.1|42768.1|42748.1|2
1632725180000|2021-09-27 06:46:20|42767.3|42747.3|42764.8|42744.8|42767.3|42747.3|42764.8|42744.8|2
1632725190000|2021-09-27 06:46:30|42766.5|42746.5|42792.3|42772.3|42792.3|42772.3|42766.5|42746.5|9
1632725200000|2021-09-27 06:46:40|42790.6|42770.6|42784.8|42764.8|42790.6|42770.6|42782.3|42762.3|8
1632725210000|2021-09-27 06:46:50|42783.1|42763.1|42784.8|42764.8|42789.8|42769.8|42782.3|42762.3|4
1632725220000|2021-09-27 06:47:00|42787.3|42767.3|42769.8|42749.8|42787.3|42767.3|42769.8|42749.8|9
1632725230000|2021-09-27 06:47:10|42768.1|42748.1|42767.3|42747.3|42768.1|42748.1|42762.3|42742.3|6
1632725240000|2021-09-27 06:47:20|42765.6|42745.6|42764.8|42744.8|42765.6|42745.6|42759.8|42739.8|27
1632725250000|2021-09-27 06:47:30|42765.6|42745.6|42772.3|42752.3|42772.3|42752.3|42765.6|42745.6|1
1632725260000|2021-09-27 06:47:40|42770.6|42750.6|42767.3|42747.3|42774.8|42754.8|42767.3|42747.3|7
1632725270000|2021-09-27 06:47:50|42763.1|42743.1|42763.1|42743.1|42763.1|42743.1|42763.1|42743.1|5
1632725280000|2021-09-27 06:48:00|42762.3|42742.3|42763.1|42743.1|42764.8|42744.8|42759.8|42739.8|12
1632725290000|2021-09-27 06:48:10|42766.5|42746.5|42769|42749|42771.5|42751.5|42766.5|42746.5|1
1632725300000|2021-09-27 06:48:20|42772.3|42752.3|42774.8|42754.8|42774.8|42754.8|42772.3|42752.3|0
1632725310000|2021-09-27 06:48:30|42773.1|42753.1|42774.8|42754.8|42774.8|42754.8|42772.3|42752.3|0
1632725320000|2021-09-27 06:48:40|42774|42754|42772.3|42752.3|42774|42754|42772.3|42752.3|1
1632725330000|2021-09-27 06:48:50|42770.6|42750.6|42762.3|42742.3|42770.6|42750.6|42758.9|42738.9|14
1632725340000|2021-09-27 06:49:00|42764.8|42744.8|42779|42759|42779|42759|42764.8|42744.8|5
1632725350000|2021-09-27 06:49:10|42780.7|42760.7|42787.3|42767.3|42787.3|42767.3|42780.7|42760.7|1
1632725360000|2021-09-27 06:49:20|42785.6|42765.6|42789.8|42769.8|42789.8|42769.8|42784.8|42764.8|6
1632725370000|2021-09-27 06:49:30|42787.3|42767.3|42802.3|42782.3|42802.3|42782.3|42787.3|42767.3|7
1632725380000|2021-09-27 06:49:40|42807.3|42787.3|42805.6|42785.6|42807.3|42787.3|42805.6|42785.6|2
1632725390000|2021-09-27 06:49:50|42804.8|42784.8|42794.8|42774.8|42804.8|42784.8|42794.8|42774.8|4
1632725400000|2021-09-27 06:50:00|42792.3|42772.3|42794.8|42774.8|42794.8|42774.8|42792.3|42772.3|0
1632725420000|2021-09-27 06:50:20|42796.5|42776.5|42794.8|42774.8|42797.3|42777.3|42794.8|42774.8|3
1632725430000|2021-09-27 06:50:30|42792.3|42772.3|42789.8|42769.8|42792.3|42772.3|42789.8|42769.8|1
1632725440000|2021-09-27 06:50:40|42787.3|42767.3|42784.8|42764.8|42787.3|42767.3|42784.8|42764.8|3
1632725450000|2021-09-27 06:50:50|42787.3|42767.3|42782.3|42762.3|42787.3|42767.3|42782.3|42762.3|7
1632725460000|2021-09-27 06:51:00|42780.6|42760.6|42777.3|42757.3|42780.6|42760.6|42777.3|42757.3|0
1632725470000|2021-09-27 06:51:10|42779.8|42759.8|42774.8|42754.8|42779.8|42759.8|42774.8|42754.8|0
1632725480000|2021-09-27 06:51:20|42777.3|42757.3|42775.6|42755.6|42779.8|42759.8|42775.6|42755.6|6
1632725490000|2021-09-27 06:51:30|42774.8|42754.8|42768.1|42748.1|42774.8|42754.8|42768.1|42748.1|0
1632725500000|2021-09-27 06:51:40|42769.8|42749.8|42769.8|42749.8|42769.8|42749.8|42767.3|42747.3|1
1632725520000|2021-09-27 06:52:00|42768.1|42748.1|42762.3|42742.3|42768.1|42748.1|42762.3|42742.3|6
1632725530000|2021-09-27 06:52:10|42764|42744|42762.3|42742.3|42764.8|42744.8|42762.3|42742.3|0
1632725540000|2021-09-27 06:52:20|42764.8|42744.8|42764.8|42744.8|42764.8|42744.8|42764.8|42744.8|4
1632725550000|2021-09-27 06:52:30|42766.5|42746.5|42761.5|42741.5|42767.3|42747.3|42761.5|42741.5|6
1632725560000|2021-09-27 06:52:40|42759.8|42739.8|42757.3|42737.3|42761.5|42741.5|42757.3|42737.3|1
1632725570000|2021-09-27 06:52:50|42754.8|42734.8|42757.3|42737.3|42757.3|42737.3|42754.8|42734.8|2
1632725580000|2021-09-27 06:53:00|42759|42739|42763.1|42743.1|42763.1|42743.1|42759|42739|2
1632725590000|2021-09-27 06:53:10|42764.8|42744.8|42769.8|42749.8|42769.8|42749.8|42764.8|42744.8|4
1632725600000|2021-09-27 06:53:20|42768.1|42748.1|42759.8|42739.8|42768.1|42748.1|42759.8|42739.8|10
1632725610000|2021-09-27 06:53:30|42758.1|42738.1|42752.3|42732.3|42758.1|42738.1|42749.8|42729.8|4
1632725620000|2021-09-27 06:53:40|42741.4|42721.4|42730.6|42710.6|42741.4|42721.4|42728.1|42708.1|14
1632725630000|2021-09-27 06:53:50|42728.9|42708.9|42725.6|42705.6|42730.6|42710.6|42724.8|42704.8|14
1632725640000|2021-09-27 06:54:00|42723.9|42703.9|42730.6|42710.6|42733.9|42713.9|42723.1|42703.1|17
1632725650000|2021-09-27 06:54:10|42732.3|42712.3|42728.9|42708.9|42733.1|42713.1|42725.6|42705.6|35
1632725660000|2021-09-27 06:54:20|42731.4|42711.4|42741.4|42721.4|42746.4|42726.4|42731.4|42711.4|17
1632725670000|2021-09-27 06:54:30|42743.1|42723.1|42738.9|42718.9|42746.4|42726.4|42738.9|42718.9|2
1632725680000|2021-09-27 06:54:40|42741.4|42721.4|42733.9|42713.9|42741.4|42721.4|42731.4|42711.4|2
1632725690000|2021-09-27 06:54:50|42729.7|42709.7|42733.9|42713.9|42733.9|42713.9|42726.4|42706.4|11
1632725700000|2021-09-27 06:55:00|42736.4|42716.4|42732.2|42712.2|42738|42718|42732.2|42712.2|5
1632725710000|2021-09-27 06:55:10|42731.4|42711.4|42728.9|42708.9|42731.4|42711.4|42727.2|42707.2|8
1632725720000|2021-09-27 06:55:20|42726.4|42706.4|42741.4|42721.4|42743.1|42723.1|42726.4|42706.4|8
1632725730000|2021-09-27 06:55:30|42743.1|42723.1|42751.4|42731.4|42753.1|42733.1|42743.1|42723.1|9
1632725740000|2021-09-27 06:55:40|42749.7|42729.7|42746.4|42726.4|42749.7|42729.7|42743.9|42723.9|1
1632725750000|2021-09-27 06:55:50|42745.6|42725.6|42738.9|42718.9|42746.4|42726.4|42738.9|42718.9|7
1632725760000|2021-09-27 06:56:00|42740.6|42720.6|42736.4|42716.4|42743.1|42723.1|42733.9|42713.9|8
1632725770000|2021-09-27 06:56:10|42732.2|42712.2|42731.4|42711.4|42735.6|42715.6|42731.4|42711.4|1
1632725780000|2021-09-27 06:56:20|42729.7|42709.7|42726.4|42706.4|42731.4|42711.4|42724.7|42704.7|8
1632725790000|2021-09-27 06:56:30|42723.9|42703.9|42692.1|42672.1|42723.9|42703.9|42688.8|42668.8|47
1632725800000|2021-09-27 06:56:40|42698|42678|42693.8|42673.8|42703.8|42683.8|42693|42673|34
1632725810000|2021-09-27 06:56:50|42695.5|42675.5|42708.8|42688.8|42708.8|42688.8|42695.5|42675.5|3
1632725820000|2021-09-27 06:57:00|42710.5|42690.5|42723.8|42703.8|42723.8|42703.8|42709.6|42689.6|16
1632725830000|2021-09-27 06:57:10|42721.3|42701.3|42726.3|42706.3|42726.3|42706.3|42721.3|42701.3|7
1632725840000|2021-09-27 06:57:20|42731.3|42711.3|42729.6|42709.6|42733.8|42713.8|42729.6|42709.6|6
1632725850000|2021-09-27 06:57:30|42728.8|42708.8|42733.8|42713.8|42733.8|42713.8|42728.8|42708.8|2
1632725860000|2021-09-27 06:57:40|42736.3|42716.3|42738.8|42718.8|42738.8|42718.8|42733.8|42713.8|4
1632725880000|2021-09-27 06:58:00|42739.6|42719.6|42739.6|42719.6|42739.6|42719.6|42739.6|42719.6|0
1632725890000|2021-09-27 06:58:10|42738.8|42718.8|42743.8|42723.8|42743.8|42723.8|42738.8|42718.8|5
1632725900000|2021-09-27 06:58:20|42745.5|42725.5|42750.5|42730.5|42750.5|42730.5|42744.6|42724.6|6
1632725910000|2021-09-27 06:58:30|42751.3|42731.3|42756.3|42736.3|42756.3|42736.3|42751.3|42731.3|6
1632725920000|2021-09-27 06:58:40|42757.1|42737.1|42771.3|42751.3|42771.3|42751.3|42757.1|42737.1|4
1632725930000|2021-09-27 06:58:50|42772.1|42752.1|42775.5|42755.5|42775.5|42755.5|42772.1|42752.1|5
1632725940000|2021-09-27 06:59:00|42779.7|42759.7|42781.3|42761.3|42786.3|42766.3|42779.6|42759.6|9
1632725950000|2021-09-27 06:59:10|42778.8|42758.8|42788|42768|42794.7|42774.7|42778.8|42758.8|9
1632725960000|2021-09-27 06:59:20|42791.3|42771.3|42794.6|42774.6|42797.1|42777.1|42786.3|42766.3|5
1632725970000|2021-09-27 06:59:30|42796.3|42776.3|42800.5|42780.5|42803.8|42783.8|42796.3|42776.3|13
1632725980000|2021-09-27 06:59:40|42815.5|42795.5|42813.8|42793.8|42816.3|42796.3|42813.8|42793.8|17
1632725990000|2021-09-27 06:59:50|42809.6|42789.6|42831.3|42811.3|42838.8|42818.8|42809.6|42789.6|33
1632726000000|2021-09-27 07:00:00|42829.6|42809.6|42793|42773|42833|42813|42790.5|42770.5|35
1632726010000|2021-09-27 07:00:10|42797.2|42777.2|42773|42753|42797.2|42777.2|42769.6|42749.6|13
1632726020000|2021-09-27 07:00:20|42774.7|42754.7|42790.5|42770.5|42790.5|42770.5|42774.7|42754.7|8
1632726030000|2021-09-27 07:00:30|42793|42773|42808|42788|42808|42788|42793|42773|11
1632726040000|2021-09-27 07:00:40|42806.3|42786.3|42805.5|42785.5|42806.3|42786.3|42805.5|42785.5|9
1632726050000|2021-09-27 07:00:50|42808|42788|42803|42783|42809.7|42789.7|42803|42783|3
1632726060000|2021-09-27 07:01:00|42805.5|42785.5|42803|42783|42805.5|42785.5|42801.3|42781.3|6
1632726070000|2021-09-27 07:01:10|42804.7|42784.7|42801.3|42781.3|42804.7|42784.7|42801.3|42781.3|2
1632726080000|2021-09-27 07:01:20|42798.8|42778.8|42803|42783|42803|42783|42797.2|42777.2|3
1632726090000|2021-09-27 07:01:30|42807.2|42787.2|42804.7|42784.7|42807.2|42787.2|42804.7|42784.7|2
1632726100000|2021-09-27 07:01:40|42805.5|42785.5|42803|42783|42805.5|42785.5|42803|42783|2
1632726110000|2021-09-27 07:01:50|42804.7|42784.7|42812.2|42792.2|42812.2|42792.2|42804.7|42784.7|9
1632726120000|2021-09-27 07:02:00|42814.7|42794.7|42808.9|42788.9|42814.7|42794.7|42808.9|42788.9|4
1632726130000|2021-09-27 07:02:10|42829.9|42809.9|42858.8|42838.8|42878.8|42858.8|42829.9|42809.9|35
1632726140000|2021-09-27 07:02:20|42857.1|42837.1|42858.8|42838.8|42858.8|42838.8|42857.1|42837.1|4
1632726150000|2021-09-27 07:02:30|42860.5|42840.5|42887.3|42867.3|42887.3|42867.3|42860.5|42840.5|18
1632726160000|2021-09-27 07:02:40|42887.2|42867.2|42889.7|42869.7|42889.7|42869.7|42887.2|42867.2|7
1632726170000|2021-09-27 07:02:50|42891.4|42871.4|42891.4|42871.4|42891.4|42871.4|42891.4|42871.4|1
1632726180000|2021-09-27 07:03:00|42888|42868|42878.8|42858.8|42888|42868|42878.8|42858.8|3
1632726190000|2021-09-27 07:03:10|42874.6|42854.6|42873.8|42853.8|42874.6|42854.6|42873.8|42853.8|4
1632726200000|2021-09-27 07:03:20|42875.5|42855.5|42873.8|42853.8|42875.5|42855.5|42873.8|42853.8|2
1632726220000|2021-09-27 07:03:40|42872.1|42852.1|42857.9|42837.9|42872.1|42852.1|42857.9|42837.9|10
1632726230000|2021-09-27 07:03:50|42853.8|42833.8|42852.1|42832.1|42853.8|42833.8|42852.1|42832.1|5
1632726240000|2021-09-27 07:04:00|42853.8|42833.8|42857.1|42837.1|42857.1|42837.1|42853.8|42833.8|2
1632726250000|2021-09-27 07:04:10|42855.4|42835.4|42853.8|42833.8|42855.4|42835.4|42853.8|42833.8|1
1632726260000|2021-09-27 07:04:20|42855.5|42835.5|42851.3|42831.3|42855.5|42835.5|42850.5|42830.5|4
1632726270000|2021-09-27 07:04:30|42848.8|42828.8|42839.6|42819.6|42849.6|42829.6|42839.6|42819.6|6
1632726280000|2021-09-27 07:04:40|42838.8|42818.8|42818.8|42798.8|42838.8|42818.8|42817.2|42797.2|31
1632726290000|2021-09-27 07:04:50|42817.1|42797.1|42806.3|42786.3|42817.1|42797.1|42803.8|42783.8|8
1632726300000|2021-09-27 07:05:00|42808|42788|42797.1|42777.1|42808|42788|42797.1|42777.1|4
1632726310000|2021-09-27 07:05:10|42798.8|42778.8|42815.4|42795.4|42815.4|42795.4|42798.8|42778.8|13
1632726320000|2021-09-27 07:05:20|||||||||2
1632726330000|2021-09-27 07:05:30|42811.3|42791.3|42808.8|42788.8|42811.3|42791.3|42808.8|42788.8|1
1632726340000|2021-09-27 07:05:40|42806.3|42786.3|42801.3|42781.3|42806.3|42786.3|42799.6|42779.6|4
1632726350000|2021-09-27 07:05:50|42799.6|42779.6|42803.8|42783.8|42803.8|42783.8|42798.8|42778.8|1
1632726360000|2021-09-27 07:06:00|||||||||10
1632726370000|2021-09-27 07:06:10|42797.2|42777.2|42788.8|42768.8|42797.2|42777.2|42788.8|42768.8|12
1632726380000|2021-09-27 07:06:20|42784.6|42764.6|42784.6|42764.6|42784.6|42764.6|42784.6|42764.6|5
1632726390000|2021-09-27 07:06:30|42777.1|42757.1|42776.3|42756.3|42777.1|42757.1|42776.3|42756.3|9
1632726400000|2021-09-27 07:06:40|42781.3|42761.3|42788.8|42768.8|42788.8|42768.8|42781.3|42761.3|3
1632726410000|2021-09-27 07:06:50|42789.6|42769.6|42798.8|42778.8|42798.8|42778.8|42789.6|42769.6|1
1632726420000|2021-09-27 07:07:00|42797.1|42777.1|42797.1|42777.1|42797.1|42777.1|42797.1|42777.1|3
1632726430000|2021-09-27 07:07:10|42795.4|42775.4|42794.6|42774.6|42795.4|42775.4|42794.6|42774.6|1
1632726440000|2021-09-27 07:07:20|42791.3|42771.3|42791.3|42771.3|42791.3|42771.3|42791.3|42771.3|1
1632726450000|2021-09-27 07:07:30|42788.8|42768.8|42786.3|42766.3|42788.8|42768.8|42785.5|42765.5|5
1632726460000|2021-09-27 07:07:40|42783.8|42763.8|42773.8|42753.8|42783.8|42763.8|42773.8|42753.8|2
1632726470000|2021-09-27 07:07:50|42771.3|42751.3|42754.6|42734.6|42771.3|42751.3|42752.1|42732.1|14
1632726480000|2021-09-27 07:08:00|42756.3|42736.3|42763.8|42743.8|42766.3|42746.3|42756.3|42736.3|3
1632726490000|2021-09-27 07:08:10|42761.3|42741.3|42741.3|42721.3|42761.3|42741.3|42741.3|42721.3|7
1632726500000|2021-09-27 07:08:20|||||||||5
1632726510000|2021-09-27 07:08:30|42743.8|42723.8|42754.6|42734.6|42754.6|42734.6|42743.8|42723.8|10
1632726520000|2021-09-27 07:08:40|42758.8|42738.8|42760.5|42740.5|42760.5|42740.5|42758.8|42738.8|2
1632726530000|2021-09-27 07:08:50|42763|42743|42771.3|42751.3|42771.3|42751.3|42763|42743|2
1632726540000|2021-09-27 07:09:00|42769.6|42749.6|42764.6|42744.6|42769.6|42749.6|42764.6|42744.6|8
1632726550000|2021-09-27 07:09:10|42763.8|42743.8|42763|42743|42763.8|42743.8|42763|42743|0
1632726560000|2021-09-27 07:09:20|42762.1|42742.1|42761.3|42741.3|42762.1|42742.1|42760.5|42740.5|2
1632726580000|2021-09-27 07:09:40|42759.6|42739.6|42758.8|42738.8|42759.6|42739.6|42758.8|42738.8|1
1632726600000|2021-09-27 07:10:00|42759.6|42739.6|42761.3|42741.3|42761.3|42741.3|42753.8|42733.8|4
1632726610000|2021-09-27 07:10:10|42763.8|42743.8|42763.8|42743.8|42763.8|42743.8|42759.6|42739.6|1
1632726620000|2021-09-27 07:10:20|42758.8|42738.8|42756.3|42736.3|42758.8|42738.8|42756.3|42736.3|2
1632726630000|2021-09-27 07:10:30|42758.8|42738.8|42756.3|42736.3|42758.8|42738.8|42756.3|42736.3|3
1632726640000|2021-09-27 07:10:40|42754.6|42734.6|42753.8|42733.8|42754.6|42734.6|42753.8|42733.8|1
1632726650000|2021-09-27 07:10:50|42756.3|42736.3|42751.3|42731.3|42756.3|42736.3|42751.3|42731.3|3
1632726660000|2021-09-27 07:11:00|42749.6|42729.6|42747.9|42727.9|42749.6|42729.6|42738.8|42718.8|19
1632726670000|2021-09-27 07:11:10|42747.1|42727.1|42742.9|42722.9|42747.1|42727.1|42742.9|42722.9|4
1632726690000|2021-09-27 07:11:30|42734.6|42714.6|42735.4|42715.4|42735.4|42715.4|42732.1|42712.1|18
1632726700000|2021-09-27 07:11:40|42737.9|42717.9|42737.9|42717.9|42740.4|42720.4|42737.9|42717.9|2
1632726710000|2021-09-27 07:11:50|42740.4|42720.4|42744.6|42724.6|42744.6|42724.6|42740.4|42720.4|1
1632726720000|2021-09-27 07:12:00|42746.3|42726.3|42749.6|42729.6|42749.6|42729.6|42746.3|42726.3|0
1632726730000|2021-09-27 07:12:10|42753|42733|42751.3|42731.3|42753|42733|42751.3|42731.3|5
1632726740000|2021-09-27 07:12:20|42748.8|42728.8|42751.3|42731.3|42751.3|42731.3|42748.8|42728.8|1
1632726750000|2021-09-27 07:12:30|42748.8|42728.8|42751.3|42731.3|42751.3|42731.3|42748.8|42728.8|0
1632726760000|2021-09-27 07:12:40|42749.6|42729.6|42751.3|42731.3|42751.3|42731.3|42749.6|42729.6|0
1632726770000|2021-09-27 07:12:50|42749.6|42729.6|42749.6|42729.6|42752.1|42732.1|42749.6|42729.6|1
1632726780000|2021-09-27 07:13:00|42746.2|42726.2|42744.6|42724.6|42746.2|42726.2|42744.6|42724.6|5
1632726790000|2021-09-27 07:13:10|42743|42723|42743|42723|42743|42723|42743|42723|0
1632726810000|2021-09-27 07:13:30|42742.1|42722.1|42746.3|42726.3|42748.8|42728.8|42742.1|42722.1|3
1632726820000|2021-09-27 07:13:40|42744.6|42724.6|42744.6|42724.6|42748|42728|42744.6|42724.6|1
1632726830000|2021-09-27 07:13:50|||||||||2
1632726840000|2021-09-27 07:14:00|||||||||1
1632726850000|2021-09-27 07:14:10|42742.9|42722.9|42742.9|42722.9|42742.9|42722.9|42742.9|42722.9|1
1632726860000|2021-09-27 07:14:20|42738.7|42718.7|42735.5|42715.5|42738.7|42718.7|42733.8|42713.8|3
1632726870000|2021-09-27 07:14:30|42736.3|42716.3|42734.6|42714.6|42736.3|42716.3|42734.6|42714.6|8
1632726880000|2021-09-27 07:14:40|42736.3|42716.3|42736.3|42716.3|42736.3|42716.3|42736.3|42716.3|2
1632726890000|2021-09-27 07:14:50|42733.8|42713.8|42729.6|42709.6|42733.8|42713.8|42729.6|42709.6|6
1632726900000|2021-09-27 07:15:00|42727.1|42707.1|42728.8|42708.8|42728.8|42708.8|42727.1|42707.1|1
1632726920000|2021-09-27 07:15:20|||||||||3
1632726930000|2021-09-27 07:15:30|42729.6|42709.6|42726.3|42706.3|42729.6|42709.6|42726.3|42706.3|1
1632726940000|2021-09-27 07:15:40|42725.5|42705.5|42721.3|42701.3|42725.5|42705.5|42719.6|42699.6|11
1632726950000|2021-09-27 07:15:50|42723.8|42703.8|42726.3|42706.3|42728.8|42708.8|42723.8|42703.8|12
1632726960000|2021-09-27 07:16:00|42728|42708|42733.8|42713.8|42733.8|42713.8|42724.6|42704.6|4
1632726970000|2021-09-27 07:16:10|42730.4|42710.4|42733.8|42713.8|42733.8|42713.8|42730.4|42710.4|2
1632726980000|2021-09-27 07:16:20|42734.6|42714.6|42730.4|42710.4|42736.3|42716.3|42730.4|42710.4|9
1632726990000|2021-09-27 07:16:30|42734.6|42714.6|42734.6|42714.6|42734.6|42714.6|42734.6|42714.6|0
1632727000000|2021-09-27 07:16:40|42732.1|42712.1|42728.8|42708.8|42732.1|42712.1|42728.8|42708.8|6
1632727010000|2021-09-27 07:16:50|42726.3|42706.3|42733.8|42713.8|42733.8|42713.8|42726.3|42706.3|1
1632727020000|2021-09-27 07:17:00|42731.3|42711.3|42728.8|42708.8|42733.8|42713.8|42728.8|42708.8|2
1632727030000|2021-09-27 07:17:10|42729.6|42709.6|42729.6|42709.6|42729.6|42709.6|42729.6|42709.6|1
1632727040000|2021-09-27 07:17:20|42731.3|42711.3|42731.3|42711.3|42731.3|42711.3|42731.3|42711.3|1
1632727050000|2021-09-27 07:17:30|42733.8|42713.8|42720.4|42700.4|42733.8|42713.8|42720.4|42700.4|4
1632727060000|2021-09-27 07:17:40|42724.6|42704.6|42728.8|42708.8|42728.8|42708.8|42724.6|42704.6|4
1632727080000|2021-09-27 07:18:00|42729.6|42709.6|42731.3|42711.3|42731.3|42711.3|42728.8|42708.8|4
1632727090000|2021-09-27 07:18:10|42729.6|42709.6|42729.6|42709.6|42729.6|42709.6|42728.8|42708.8|1
1632727100000|2021-09-27 07:18:20|42727.9|42707.9|42717.9|42697.9|42727.9|42707.9|42717.9|42697.9|3
1632727110000|2021-09-27 07:18:30|42719.6|42699.6|42729.6|42709.6|42729.6|42709.6|42714.6|42694.6|11
1632727120000|2021-09-27 07:18:40|42732.1|42712.1|42732.1|42712.1|42732.1|42712.1|42729.6|42709.6|2
1632727130000|2021-09-27 07:18:50|42729.6|42709.6|42732.1|42712.1|42732.1|42712.1|42729.6|42709.6|1
1632727140000|2021-09-27 07:19:00|42733.8|42713.8|42739.6|42719.6|42739.6|42719.6|42733.8|42713.8|7
1632727150000|2021-09-27 07:19:10|42744.6|42724.6|42749.6|42729.6|42749.6|42729.6|42744.6|42724.6|0
1632727160000|2021-09-27 07:19:20|42739.6|42719.6|42736.3|42716.3|42740.5|42720.5|42736.3|42716.3|10
1632727170000|2021-09-27 07:19:30|42742.2|42722.2|42752.1|42732.1|42752.1|42732.1|42742.2|42722.2|10
1632727180000|2021-09-27 07:19:40|42761.3|42741.3|42761.3|42741.3|42761.3|42741.3|42761.3|42741.3|16
1632727190000|2021-09-27 07:19:50|42768.8|42748.8|42773.8|42753.8|42773.8|42753.8|42768.8|42748.8|2
1632727200000|2021-09-27 07:20:00|42774.6|42754.6|42778.8|42758.8|42778.8|42758.8|42774.6|42754.6|1
1632727210000|2021-09-27 07:20:10|42763.8|42743.8|42753.8|42733.8|42763.8|42743.8|42753.8|42733.8|4
1632727220000|2021-09-27 07:20:20|42749.6|42729.6|42747.1|42727.1|42749.6|42729.6|42747.1|42727.1|2
1632727230000|2021-09-27 07:20:30|42744.6|42724.6|42744.6|42724.6|42744.6|42724.6|42744.6|42724.6|1
1632727240000|2021-09-27 07:20:40|42745.4|42725.4|42747.1|42727.1|42747.1|42727.1|42745.4|42725.4|1
1632727250000|2021-09-27 07:20:50|42746.3|42726.3|42747.1|42727.1|42749.6|42729.6|42746.3|42726.3|2
1632727260000|2021-09-27 07:21:00|42748.8|42728.8|42749.6|42729.6|42752.1|42732.1|42748.8|42728.8|3
1632727280000|2021-09-27 07:21:20|42743.7|42723.7|42732.9|42712.9|42743.7|42723.7|42732.9|42712.9|5
1632727300000|2021-09-27 07:21:40|42727.1|42707.1|42727.1|42707.1|42727.1|42707.1|42727.1|42707.1|7
1632727310000|2021-09-27 07:21:50|42725.4|42705.4|42709.6|42689.6|42725.4|42705.4|42707.1|42687.1|12
1632727320000|2021-09-27 07:22:00|42711.3|42691.3|42713.8|42693.8|42714.6|42694.6|42711.3|42691.3|4
1632727330000|2021-09-27 07:22:10|42714.6|42694.6|42714.6|42694.6|42714.6|42694.6|42714.6|42694.6|1
1632727340000|2021-09-27 07:22:20|42712.9|42692.9|42714.6|42694.6|42716.3|42696.3|42709.6|42689.6|4
1632727350000|2021-09-27 07:22:30|42716.3|42696.3|42714.6|42694.6|42717.1|42697.1|42714.6|42694.6|1
1632727360000|2021-09-27 07:22:40|42716.3|42696.3|42707.9|42687.9|42717.1|42697.1|42707.9|42687.9|6
1632727370000|2021-09-27 07:22:50|42709.6|42689.6|42709.6|42689.6|42709.6|42689.6|42709.6|42689.6|1
1632727380000|2021-09-27 07:23:00|42711.3|42691.3|42717.1|42697.1|42717.1|42697.1|42711.3|42691.3|5
1632727390000|2021-09-27 07:23:10|42719.6|42699.6|42734.6|42714.6|42734.6|42714.6|42719.6|42699.6|4
1632727400000|2021-09-27 07:23:20|42736.3|42716.3|42736.3|42716.3|42736.3|42716.3|42736.3|42716.3|1
1632727410000|2021-09-27 07:23:30|42737.1|42717.1|42739.6|42719.6|42739.6|42719.6|42737.1|42717.1|1
1632727420000|2021-09-27 07:23:40|42741.3|42721.3|42742.1|42722.1|42742.1|42722.1|42739.6|42719.6|0
1632727430000|2021-09-27 07:23:50|42744.6|42724.6|42744.6|42724.6|42744.6|42724.6|42744.6|42724.6|0
1632727440000|2021-09-27 07:24:00|42747.1|42727.1|42747.1|42727.1|42747.1|42727.1|42747.1|42727.1|1
1632727450000|2021-09-27 07:24:10|42749.6|42729.6|42749.6|42729.6|42749.6|42729.6|42744.6|42724.6|0
1632727460000|2021-09-27 07:24:20|42744.6|42724.6|42757.1|42737.1|42759.6|42739.6|42744.6|42724.6|2
1632727470000|2021-09-27 07:24:30|42756.3|42736.3|42754.6|42734.6|42756.3|42736.3|42754.6|42734.6|1
1632727480000|2021-09-27 07:24:40|42759.6|42739.6|42744.6|42724.6|42759.6|42739.6|42742.1|42722.1|6
1632727490000|2021-09-27 07:24:50|42742.1|42722.1|42743.8|42723.8|42743.8|42723.8|42742.1|42722.1|0
1632727500000|2021-09-27 07:25:00|42744.6|42724.6|42744.6|42724.6|42744.6|42724.6|42744.6|42724.6|0
1632727510000|2021-09-27 07:25:10|42746.3|42726.3|42759.6|42739.6|42759.6|42739.6|42746.3|42726.3|4
1632727530000|2021-09-27 07:25:30|42761.3|42741.3|42766.3|42746.3|42766.3|42746.3|42761.3|42741.3|18
1632727540000|2021-09-27 07:25:40|42764.6|42744.6|42764.6|42744.6|42764.6|42744.6|42759.6|42739.6|7
1632727550000|2021-09-27 07:25:50|42762.1|42742.1|42762.1|42742.1|42762.1|42742.1|42762.1|42742.1|7
1632727560000|2021-09-27 07:26:00|42759.6|42739.6|42759.6|42739.6|42759.6|42739.6|42759.6|42739.6|1
1632727570000|2021-09-27 07:26:10|42757.1|42737.1|42757.1|42737.1|42757.1|42737.1|42757.1|42737.1|0
1632727580000|2021-09-27 07:26:20|42759.6|42739.6|42759.6|42739.6|42759.6|42739.6|42759.6|42739.6|2
1632727590000|2021-09-27 07:26:30|||||||||1
1632727600000|2021-09-27 07:26:40|42752.9|42732.9|42752.1|42732.1|42752.9|42732.9|42752.1|42732.1|3
1632727610000|2021-09-27 07:26:50|42744.6|42724.6|42745.4|42725.4|42748.8|42728.8|42744.6|42724.6|24
1632727620000|2021-09-27 07:27:00|42742.1|42722.1|42739.6|42719.6|42742.1|42722.1|42739.6|42719.6|16
1632727630000|2021-09-27 07:27:10|||||||||1
1632727640000|2021-09-27 07:27:20|||||||||3
1632727660000|2021-09-27 07:27:40|42737.1|42717.1|42739.6|42719.6|42739.6|42719.6|42737.1|42717.1|3
1632727680000|2021-09-27 07:28:00|42737.9|42717.9|42739.6|42719.6|42739.6|42719.6|42735.4|42715.4|2
1632727690000|2021-09-27 07:28:10|42744.6|42724.6|42744.6|42724.6|42746.3|42726.3|42744.6|42724.6|1
1632727700000|2021-09-27 07:28:20|42749.6|42729.6|42753.8|42733.8|42753.8|42733.8|42749.6|42729.6|3
1632727710000|2021-09-27 07:28:30|42758.8|42738.8|42768.8|42748.8|42768.8|42748.8|42758.8|42738.8|12
1632727720000|2021-09-27 07:28:40|42773|42753|42783.8|42763.8|42783.8|42763.8|42773|42753|5
1632727730000|2021-09-27 07:28:50|42781.3|42761.3|42781.3|42761.3|42781.3|42761.3|42781.3|42761.3|0
1632727740000|2021-09-27 07:29:00|42783|42763|42780.4|42760.4|42783|42763|42780.4|42760.4|0
1632727750000|2021-09-27 07:29:10|42779.6|42759.6|42769.6|42749.6|42779.6|42759.6|42767.1|42747.1|13
1632727760000|2021-09-27 07:29:20|42775.5|42755.5|42782.1|42762.1|42782.1|42762.1|42775.5|42755.5|1
1632727770000|2021-09-27 07:29:30|42784.6|42764.6|42788.8|42768.8|42788.8|42768.8|42784.6|42764.6|3
1632727780000|2021-09-27 07:29:40|42786.3|42766.3|42776.2|42756.2|42786.3|42766.3|42776.2|42756.2|7
1632727790000|2021-09-27 07:29:50|42777.9|42757.9|42779.6|42759.6|42779.6|42759.6|42777.9|42757.9|1
1632727800000|2021-09-27 07:30:00|42781.3|42761.3|42793|42773|42793|42773|42781.3|42761.3|8
1632727810000|2021-09-27 07:30:10|42794.6|42774.6|42794.6|42774.6|42797.1|42777.1|42794.6|42774.6|3
1632727820000|2021-09-27 07:30:20|42789.6|42769.6|42789.6|42769.6|42792.1|42772.1|42789.6|42769.6|9
1632727830000|2021-09-27 07:30:30|42792.9|42772.9|42792.9|42772.9|42792.9|42772.9|42792.9|42772.9|2
1632727840000|2021-09-27 07:30:40|42789.6|42769.6|42789.6|42769.6|42789.6|42769.6|42789.6|42769.6|3
1632727850000|2021-09-27 07:30:50|42787.9|42767.9|42784.6|42764.6|42787.9|42767.9|42784.6|42764.6|10
1632727860000|2021-09-27 07:31:00|||||||||2
1632727870000|2021-09-27 07:31:10|42782.9|42762.9|42782.1|42762.1|42782.9|42762.9|42779.6|42759.6|6
1632727890000|2021-09-27 07:31:30|42780.4|42760.4|42779.6|42759.6|42780.4|42760.4|42779.6|42759.6|2
1632727900000|2021-09-27 07:31:40|42777.9|42757.9|42774.6|42754.6|42777.9|42757.9|42774.6|42754.6|4
1632727920000|2021-09-27 07:32:00|42776.3|42756.3|42777.1|42757.1|42777.1|42757.1|42776.3|42756.3|1
1632727930000|2021-09-27 07:32:10|||||||||2
1632727940000|2021-09-27 07:32:20|42775.4|42755.4|42772.1|42752.1|42775.4|42755.4|42772.1|42752.1|5
1632727950000|2021-09-27 07:32:30|||||||||1
1632727960000|2021-09-27 07:32:40|42771.3|42751.3|42772.1|42752.1|42772.1|42752.1|42769.6|42749.6|0
1632727980000|2021-09-27 07:33:00|42769.6|42749.6|42772.1|42752.1|42772.1|42752.1|42769.6|42749.6|0
1632727990000|2021-09-27 07:33:10|42770.4|42750.4|42770.4|42750.4|42770.4|42750.4|42770.4|42750.4|0
1632728000000|2021-09-27 07:33:20|42769.6|42749.6|42769.6|42749.6|42772.1|42752.1|42769.6|42749.6|0
1632728010000|2021-09-27 07:33:30|42773|42753|42769.6|42749.6|42774.6|42754.6|42769.6|42749.6|5
1632728020000|2021-09-27 07:33:40|||||||||1
1632728030000|2021-09-27 07:33:50|42767.9|42747.9|42767.1|42747.1|42767.9|42747.9|42767.1|42747.1|0
1632728040000|2021-09-27 07:34:00|42768.8|42748.8|42769.6|42749.6|42769.6|42749.6|42768.8|42748.8|2
1632728050000|2021-09-27 07:34:10|42767.1|42747.1|42767.1|42747.1|42767.1|42747.1|42767.1|42747.1|5
1632728080000|2021-09-27 07:34:40|42759.6|42739.6|42754.6|42734.6|42759.6|42739.6|42754.6|42734.6|2
1632728090000|2021-09-27 07:34:50|42752.9|42732.9|42754.6|42734.6|42754.6|42734.6|42752.1|42732.1|3
1632728100000|2021-09-27 07:35:00|||||||||1
1632728110000|2021-09-27 07:35:10|42752.1|42732.1|42752.1|42732.1|42752.1|42732.1|42752.1|42732.1|0
1632728120000|2021-09-27 07:35:20|42749.6|42729.6|42749.6|42729.6|42749.6|42729.6|42749.6|42729.6|0
1632728130000|2021-09-27 07:35:30|42753|42733|42754.6|42734.6|42754.6|42734.6|42753|42733|4
1632728140000|2021-09-27 07:35:40|42758.8|42738.8|42758.8|42738.8|42758.8|42738.8|42758.8|42738.8|7
1632728150000|2021-09-27 07:35:50|42760.5|42740.5|42761.3|42741.3|42761.3|42741.3|42760.5|42740.5|1
1632728160000|2021-09-27 07:36:00|42766.3|42746.3|42766.3|42746.3|42766.3|42746.3|42766.3|42746.3|2
1632728190000|2021-09-27 07:36:30|42769.4|42749.4|42774.6|42754.6|42774.6|42754.6|42769.4|42749.4|2
1632728200000|2021-09-27 07:36:40|||||||||2
1632728220000|2021-09-27 07:37:00|42773.8|42753.8|42769.6|42749.6|42773.8|42753.8|42769.6|42749.6|0
1632728230000|2021-09-27 07:37:10|42773|42753|42773|42753|42773|42753|42773|42753|1
1632728240000|2021-09-27 07:37:20|42774.6|42754.6|42774.6|42754.6|42774.6|42754.6|42769.6|42749.6|1
1632728250000|2021-09-27 07:37:30|||||||||1
1632728270000|2021-09-27 07:37:50|42773.8|42753.8|42767|42747|42773.8|42753.8|42767|42747|4
1632728280000|2021-09-27 07:38:00|||||||||1
1632728310000|2021-09-27 07:38:30|42757|42737|42752|42732|42757|42737|42752|42732|2
1632728320000|2021-09-27 07:38:40|42751.3|42731.3|42752|42732|42752|42732|42747.8|42727.8|5
1632728330000|2021-09-27 07:38:50|42750.3|42730.3|42749.5|42729.5|42750.3|42730.3|42747|42727|0
1632728340000|2021-09-27 07:39:00|42752|42732|42754.5|42734.5|42754.5|42734.5|42752|42732|1
1632728350000|2021-09-27 07:39:10|42755.3|42735.3|42754.5|42734.5|42755.3|42735.3|42754.5|42734.5|0
1632728360000|2021-09-27 07:39:20|||||||||7
1632728370000|2021-09-27 07:39:30|42744.5|42724.5|42735.3|42715.3|42744.5|42724.5|42735.3|42715.3|5
1632728380000|2021-09-27 07:39:40|42734.5|42714.5|42732.8|42712.8|42734.5|42714.5|42732.8|42712.8|0
1632728390000|2021-09-27 07:39:50|42734.5|42714.5|42734.5|42714.5|42734.5|42714.5|42734.5|42714.5|4
1632728400000|2021-09-27 07:40:00|42737.8|42717.8|42732|42712|42737.8|42717.8|42732|42712|7
1632728410000|2021-09-27 07:40:10|42729.5|42709.5|42729.5|42709.5|42729.5|42709.5|42729.5|42709.5|2
1632728420000|2021-09-27 07:40:20|42724.5|42704.5|42729.5|42709.5|42729.5|42709.5|42724.5|42704.5|2
1632728430000|2021-09-27 07:40:30|42732|42712|42729.5|42709.5|42732|42712|42729.5|42709.5|0
1632728440000|2021-09-27 07:40:40|42727|42707|42722|42702|42727|42707|42722|42702|1
1632728450000|2021-09-27 07:40:50|42720.3|42700.3|42722|42702|42722|42702|42720.3|42700.3|9
1632728460000|2021-09-27 07:41:00|42719.5|42699.5|42721.2|42701.2|42721.2|42701.2|42719.5|42699.5|1
1632728470000|2021-09-27 07:41:10|42720.3|42700.3|42722|42702|42724.5|42704.5|42719.5|42699.5|0
1632728480000|2021-09-27 07:41:20|42720.3|42700.3|42719.5|42699.5|42721.2|42701.2|42719.5|42699.5|0
1632728490000|2021-09-27 07:41:30|42717|42697|42717|42697|42717|42697|42717|42697|4
1632728500000|2021-09-27 07:41:40|42715.3|42695.3|42715.3|42695.3|42717|42697|42714.5|42694.5|2
1632728510000|2021-09-27 07:41:50|42714.5|42694.5|42718.7|42698.7|42718.7|42698.7|42714.5|42694.5|1
1632728520000|2021-09-27 07:42:00|42719.5|42699.5|42729.5|42709.5|42733.7|42713.7|42719.5|42699.5|4
1632728530000|2021-09-27 07:42:10|42732|42712|42726.1|42706.1|42734.5|42714.5|42726.1|42706.1|4
1632728540000|2021-09-27 07:42:20|42717.8|42697.8|42714.5|42694.5|42717.8|42697.8|42714.5|42694.5|3
1632728550000|2021-09-27 07:42:30|42718.7|42698.7|42726.2|42706.2|42726.2|42706.2|42718.7|42698.7|3
1632728560000|2021-09-27 07:42:40|42716.9|42696.9|42721.1|42701.1|42721.1|42701.1|42710.3|42690.3|37
1632728570000|2021-09-27 07:42:50|42720.3|42700.3|42722|42702|42722|42702|42719.5|42699.5|2
1632728580000|2021-09-27 07:43:00|42719.5|42699.5|42719.5|42699.5|42719.5|42699.5|42719.5|42699.5|1
1632728590000|2021-09-27 07:43:10|42714.5|42694.5|42707|42687|42714.5|42694.5|42707|42687|16
1632728600000|2021-09-27 07:43:20|42705.3|42685.3|42704.5|42684.5|42707|42687|42704.5|42684.5|2
1632728620000|2021-09-27 07:43:40|42707|42687|42712.8|42692.8|42716.2|42696.2|42707|42687|8
1632728630000|2021-09-27 07:43:50|42711.1|42691.1|42710.3|42690.3|42711.1|42691.1|42707.8|42687.8|1
1632728640000|2021-09-27 07:44:00|42712|42692|42709.5|42689.5|42712|42692|42709.5|42689.5|15
1632728650000|2021-09-27 07:44:10|||||||||1
1632728660000|2021-09-27 07:44:20|||||||||1
1632728680000|2021-09-27 07:44:40|||||||||2
1632728690000|2021-09-27 07:44:50|||||||||1
1632728710000|2021-09-27 07:45:10|42712|42692|42712|42692|42712|42692|42712|42692|0
1632728720000|2021-09-27 07:45:20|42717|42697|42724.5|42704.5|42726.2|42706.2|42717|42697|3
1632728730000|2021-09-27 07:45:30|42723.7|42703.7|42719.5|42699.5|42724.5|42704.5|42719.5|42699.5|8
1632728740000|2021-09-27 07:45:40|42717|42697|42717|42697|42717|42697|42717|42697|0
1632728750000|2021-09-27 07:45:50|42712|42692|42713.7|42693.7|42713.7|42693.7|42712|42692|3
1632728760000|2021-09-27 07:46:00|42712.9|42692.9|42704.5|42684.5|42712.9|42692.9|42704.5|42684.5|4
1632728770000|2021-09-27 07:46:10|42702|42682|42672|42652|42702|42682|42669.5|42649.5|33
1632728780000|2021-09-27 07:46:20|42678.7|42658.7|42674.5|42654.5|42678.7|42658.7|42672|42652|25
1632728790000|2021-09-27 07:46:30|42676.1|42656.1|42668.7|42648.7|42679.5|42659.5|42668.7|42648.7|32
1632728800000|2021-09-27 07:46:40|42669.5|42649.5|42645.3|42625.3|42672|42652|42641.1|42621.1|31
1632728810000|2021-09-27 07:46:50|42646.1|42626.1|42650.3|42630.3|42650.3|42630.3|42646.1|42626.1|2
1632728820000|2021-09-27 07:47:00|42652.8|42632.8|42652.8|42632.8|42652.8|42632.8|42652.8|42632.8|0
1632728830000|2021-09-27 07:47:10|42657.8|42637.8|42660.3|42640.3|42660.3|42640.3|42655.3|42635.3|7
1632728840000|2021-09-27 07:47:20|42661.1|42641.1|42661.1|42641.1|42661.9|42641.9|42661.1|42641.1|5
1632728850000|2021-09-27 07:47:30|42662.8|42642.8|42665.3|42645.3|42665.3|42645.3|42661.1|42641.1|4
1632728860000|2021-09-27 07:47:40|42660.3|42640.3|42656.1|42636.1|42660.3|42640.3|42651.1|42631.1|7
1632728870000|2021-09-27 07:47:50|42653.6|42633.6|42617.8|42597.8|42653.6|42633.6|42609.5|42589.5|30
1632728880000|2021-09-27 07:48:00|42624.5|42604.5|42620.3|42600.3|42625.3|42605.3|42620.3|42600.3|6
1632728890000|2021-09-27 07:48:10|42616.9|42596.9|42595.3|42575.3|42616.9|42596.9|42595.3|42575.3|17
1632728900000|2021-09-27 07:48:20|42593.6|42573.6|42590.3|42570.3|42593.6|42573.6|42587.8|42567.8|8
1632728910000|2021-09-27 07:48:30|42587.8|42567.8|42582.8|42562.8|42587.8|42567.8|42582.8|42562.8|11
1632728920000|2021-09-27 07:48:40|42585.3|42565.3|42580.3|42560.3|42585.3|42565.3|42580.3|42560.3|3
1632728930000|2021-09-27 07:48:50|42581.1|42561.1|42595.3|42575.3|42596.1|42576.1|42580.3|42560.3|9
1632728940000|2021-09-27 07:49:00|42593.6|42573.6|42590.3|42570.3|42593.6|42573.6|42590.3|42570.3|2
1632728950000|2021-09-27 07:49:10|42587.8|42567.8|42582.8|42562.8|42587.8|42567.8|42582.8|42562.8|2
1632728960000|2021-09-27 07:49:20|42582|42562|42570.3|42550.3|42582|42562|42557|42537|26
1632728970000|2021-09-27 07:49:30|42565.3|42545.3|42570.2|42550.2|42577.8|42557.8|42565.3|42545.3|24
1632728980000|2021-09-27 07:49:40|42566.2|42546.2|42560.3|42540.3|42566.2|42546.2|42553.6|42533.6|6
1632728990000|2021-09-27 07:49:50|42558.6|42538.6|42570.3|42550.3|42570.3|42550.3|42558.6|42538.6|7
1632729000000|2021-09-27 07:50:00|42571.9|42551.9|42600.3|42580.3|42600.3|42580.3|42571.9|42551.9|12
1632729010000|2021-09-27 07:50:10|42598.6|42578.6|42600.3|42580.3|42600.3|42580.3|42597.8|42577.8|5
1632729020000|2021-09-27 07:50:20|42598.6|42578.6|42597.8|42577.8|42602.8|42582.8|42597.8|42577.8|7
1632729030000|2021-09-27 07:50:30|42595.3|42575.3|42597.8|42577.8|42597.8|42577.8|42595.3|42575.3|4
1632729040000|2021-09-27 07:50:40|42602.9|42582.9|42607.8|42587.8|42607.8|42587.8|42602.9|42582.9|4
1632729050000|2021-09-27 07:50:50|42608.6|42588.6|42611.1|42591.1|42611.1|42591.1|42607.8|42587.8|1
1632729060000|2021-09-27 07:51:00|42606.1|42586.1|42611.1|42591.1|42611.1|42591.1|42606.1|42586.1|3
1632729070000|2021-09-27 07:51:10|||||||||4
1632729080000|2021-09-27 07:51:20|42616.1|42596.1|42616.1|42596.1|42618.6|42598.6|42616.1|42596.1|6
1632729100000|2021-09-27 07:51:40|||||||||3
1632729110000|2021-09-27 07:51:50|42620.3|42600.3|42621.1|42601.1|42621.1|42601.1|42620.3|42600.3|4
1632729120000|2021-09-27 07:52:00|42619.4|42599.4|42616.1|42596.1|42619.4|42599.4|42616.1|42596.1|4
1632729130000|2021-09-27 07:52:10|42617.8|42597.8|42616.1|42596.1|42621.1|42601.1|42616.1|42596.1|1
1632729140000|2021-09-27 07:52:20|42621.1|42601.1|42621.1|42601.1|42621.1|42601.1|42616.1|42596.1|2
1632729150000|2021-09-27 07:52:30|42618.6|42598.6|42621.1|42601.1|42621.1|42601.1|42618.6|42598.6|0
1632729160000|2021-09-27 07:52:40|42636.1|42616.1|42636.1|42616.1|42636.1|42616.1|42636.1|42616.1|2
1632729170000|2021-09-27 07:52:50|42640.3|42620.3|42631.9|42611.9|42641.9|42621.9|42631.9|42611.9|9
1632729180000|2021-09-27 07:53:00|42631.1|42611.1|42628.6|42608.6|42631.1|42611.1|42628.6|42608.6|3
1632729190000|2021-09-27 07:53:10|42626.1|42606.1|42626.1|42606.1|42628.6|42608.6|42626.1|42606.1|5
1632729200000|2021-09-27 07:53:20|42624.4|42604.4|42611.1|42591.1|42624.4|42604.4|42606.1|42586.1|24
1632729210000|2021-09-27 07:53:30|42611.9|42591.9|42611.1|42591.1|42613.6|42593.6|42611.1|42591.1|1
1632729220000|2021-09-27 07:53:40|||||||||1
1632729230000|2021-09-27 07:53:50|42608.6|42588.6|42611.1|42591.1|42611.1|42591.1|42608.6|42588.6|4
1632729240000|2021-09-27 07:54:00|42612.8|42592.8|42631.1|42611.1|42631.1|42611.1|42612.8|42592.8|11
1632729250000|2021-09-27 07:54:10|||||||||1
1632729260000|2021-09-27 07:54:20|42626.1|42606.1|42626.1|42606.1|42626.1|42606.1|42626.1|42606.1|1
1632729270000|2021-09-27 07:54:30|||||||||3
1632729280000|2021-09-27 07:54:40|42621.1|42601.1|42626.1|42606.1|42626.1|42606.1|42621.1|42601.1|1
1632729300000|2021-09-27 07:55:00|42628.6|42608.6|42633.6|42613.6|42633.6|42613.6|42628.6|42608.6|4
1632729310000|2021-09-27 07:55:10|42631.1|42611.1|42631.1|42611.1|42631.1|42611.1|42631.1|42611.1|1
1632729320000|2021-09-27 07:55:20|42629.4|42609.4|42629.4|42609.4|42631.1|42611.1|42629.4|42609.4|2
1632729330000|2021-09-27 07:55:30|42628.6|42608.6|42626.1|42606.1|42628.6|42608.6|42626.1|42606.1|1
1632729340000|2021-09-27 07:55:40|42625.3|42605.3|42616.1|42596.1|42626.1|42606.1|42616.1|42596.1|1
1632729350000|2021-09-27 07:55:50|42614.4|42594.4|42616.1|42596.1|42616.1|42596.1|42613.6|42593.6|3
1632729360000|2021-09-27 07:56:00|42618.6|42598.6|42631.1|42611.1|42631.1|42611.1|42618.6|42598.6|4
1632729370000|2021-09-27 07:56:10|42632.8|42612.8|42633.6|42613.6|42633.6|42613.6|42632.8|42612.8|0
1632729380000|2021-09-27 07:56:20|42631.1|42611.1|42636.1|42616.1|42636.1|42616.1|42631.1|42611.1|8
1632729390000|2021-09-27 07:56:30|||||||||1
1632729410000|2021-09-27 07:56:50|42632.7|42612.7|42636.1|42616.1|42636.1|42616.1|42631.1|42611.1|0
1632729420000|2021-09-27 07:57:00|42631.1|42611.1|42631.1|42611.1|42631.1|42611.1|42628.6|42608.6|0
1632729430000|2021-09-27 07:57:10|42632.8|42612.8|42632.8|42612.8|42632.8|42612.8|42632.8|42612.8|1
1632729440000|2021-09-27 07:57:20|42633.6|42613.6|42633.6|42613.6|42633.6|42613.6|42633.6|42613.6|0
1632729450000|2021-09-27 07:57:30|42635.3|42615.3|42636.1|42616.1|42636.1|42616.1|42635.3|42615.3|3
1632729460000|2021-09-27 07:57:40|42634.4|42614.4|42638.6|42618.6|42638.6|42618.6|42634.4|42614.4|2
1632729470000|2021-09-27 07:57:50|42643.6|42623.6|42643.6|42623.6|42646.1|42626.1|42643.6|42623.6|7
1632729480000|2021-09-27 07:58:00|42642.8|42622.8|42641.1|42621.1|42642.8|42622.8|42641.1|42621.1|3
1632729490000|2021-09-27 07:58:10|42639.4|42619.4|42636.1|42616.1|42639.4|42619.4|42636.1|42616.1|0
1632729500000|2021-09-27 07:58:20|||||||||1
1632729510000|2021-09-27 07:58:30|42633.6|42613.6|42632.8|42612.8|42633.6|42613.6|42626.9|42606.9|2
1632729520000|2021-09-27 07:58:40|42631.1|42611.1|42628.6|42608.6|42632.8|42612.8|42628.6|42608.6|3
1632729530000|2021-09-27 07:58:50|42626.9|42606.9|42621.1|42601.1|42626.9|42606.9|42621.1|42601.1|0
1632729540000|2021-09-27 07:59:00|42616.1|42596.1|42605.3|42585.3|42616.1|42596.1|42605.3|42585.3|6
1632729550000|2021-09-27 07:59:10|42595.3|42575.3|42591.1|42571.1|42596.1|42576.1|42591.1|42571.1|11
1632729560000|2021-09-27 07:59:20|42586.1|42566.1|42583.6|42563.6|42586.1|42566.1|42583.6|42563.6|4
1632729570000|2021-09-27 07:59:30|42586.1|42566.1|42586.9|42566.9|42586.9|42566.9|42586.1|42566.1|6
1632729590000|2021-09-27 07:59:50|42586.1|42566.1|42588.6|42568.6|42588.6|42568.6|42574.4|42554.4|27
1632729600000|2021-09-27 08:00:00|42586.1|42566.1|42588.6|42568.6|42588.6|42568.6|42581.1|42561.1|9
1632729610000|2021-09-27 08:00:10|42586.1|42566.1|42608.6|42588.6|42610.3|42590.3|42581.1|42561.1|20
1632729620000|2021-09-27 08:00:20|42610.3|42590.3|42607.8|42587.8|42612.8|42592.8|42607.8|42587.8|8
1632729630000|2021-09-27 08:00:30|42606.1|42586.1|42603.6|42583.6|42606.1|42586.1|42601.1|42581.1|1
1632729640000|2021-09-27 08:00:40|42602.8|42582.8|42608.6|42588.6|42608.6|42588.6|42601.1|42581.1|9
1632729650000|2021-09-27 08:00:50|42611.9|42591.9|42607.8|42587.8|42616.9|42596.9|42607.8|42587.8|9
1632729660000|2021-09-27 08:01:00|42609.5|42589.5|42616.1|42596.1|42616.1|42596.1|42609.5|42589.5|3
1632729670000|2021-09-27 08:01:10|42617.8|42597.8|42607.8|42587.8|42617.8|42597.8|42606.1|42586.1|6
1632729680000|2021-09-27 08:01:20|42610.3|42590.3|42610.3|42590.3|42612|42592|42610.3|42590.3|2
1632729690000|2021-09-27 08:01:30|42612.8|42592.8|42612.8|42592.8|42612.8|42592.8|42612.8|42592.8|2
1632729700000|2021-09-27 08:01:40|42610.3|42590.3|42615.3|42595.3|42615.3|42595.3|42610.3|42590.3|1
1632729710000|2021-09-27 08:01:50|42616.1|42596.1|42616.1|42596.1|42617.8|42597.8|42616.1|42596.1|9
1632729720000|2021-09-27 08:02:00|42622.8|42602.8|42627.8|42607.8|42627.8|42607.8|42622.8|42602.8|10
1632729730000|2021-09-27 08:02:10|42634.4|42614.4|42639.4|42619.4|42639.4|42619.4|42634.4|42614.4|4
1632729740000|2021-09-27 08:02:20|42641.1|42621.1|42641.9|42621.9|42641.9|42621.9|42641.1|42621.1|3
1632729750000|2021-09-27 08:02:30|42644.4|42624.4|42644.4|42624.4|42644.4|42624.4|42644.4|42624.4|4
1632729760000|2021-09-27 08:02:40|42645.3|42625.3|42641.9|42621.9|42646.9|42626.9|42641.1|42621.1|5
1632729770000|2021-09-27 08:02:50|42641.1|42621.1|42641.1|42621.1|42641.1|42621.1|42641.1|42621.1|0
1632729780000|2021-09-27 08:03:00|42641.9|42621.9|42641.9|42621.9|42646.1|42626.1|42641.9|42621.9|24
1632729790000|2021-09-27 08:03:10|42640.2|42620.2|42637.7|42617.7|42640.2|42620.2|42637.7|42617.7|1
1632729800000|2021-09-27 08:03:20|42636.9|42616.9|42625.2|42605.2|42636.9|42616.9|42625.2|42605.2|8
1632729810000|2021-09-27 08:03:30|42621.1|42601.1|42596.9|42576.9|42621.1|42601.1|42596.9|42576.9|11
1632729820000|2021-09-27 08:03:40|42591.9|42571.9|42591.9|42571.9|42591.9|42571.9|42591.9|42571.9|2
1632729830000|2021-09-27 08:03:50|42593.6|42573.6|42593.6|42573.6|42593.6|42573.6|42593.6|42573.6|4
1632729840000|2021-09-27 08:04:00|42596.9|42576.9|42611.9|42591.9|42611.9|42591.9|42596.9|42576.9|9
1632729850000|2021-09-27 08:04:10|42610.2|42590.2|42606.9|42586.9|42610.2|42590.2|42604.4|42584.4|2
1632729860000|2021-09-27 08:04:20|42603.5|42583.5|42601.9|42581.9|42603.5|42583.5|42601.9|42581.9|0
1632729870000|2021-09-27 08:04:30|42600.2|42580.2|42591.1|42571.1|42601.9|42581.9|42591.1|42571.1|6
1632729890000|2021-09-27 08:04:50|42591.9|42571.9|42591.9|42571.9|42591.9|42571.9|42591.9|42571.9|2
1632729900000|2021-09-27 08:05:00|42591.1|42571.1|42591.9|42571.9|42591.9|42571.9|42589.4|42569.4|0
1632729910000|2021-09-27 08:05:10|42592.7|42572.7|42596.1|42576.1|42596.1|42576.1|42592.7|42572.7|2
1632729920000|2021-09-27 08:05:20|42597.8|42577.8|42605.2|42585.2|42605.2|42585.2|42597.8|42577.8|0
1632729930000|2021-09-27 08:05:30|42604.4|42584.4|42604.4|42584.4|42604.4|42584.4|42601.9|42581.9|0
1632729940000|2021-09-27 08:05:40|42605.2|42585.2|42601.9|42581.9|42605.2|42585.2|42601.9|42581.9|3
1632729960000|2021-09-27 08:06:00|42603.6|42583.6|42606.1|42586.1|42606.1|42586.1|42603.6|42583.6|1
1632729970000|2021-09-27 08:06:10|42604.4|42584.4|42596.9|42576.9|42604.4|42584.4|42596.9|42576.9|2
1632729980000|2021-09-27 08:06:20|42592.7|42572.7|42591.9|42571.9|42595.2|42575.2|42591.9|42571.9|1
1632729990000|2021-09-27 08:06:30|42588.5|42568.5|42587.7|42567.7|42589.4|42569.4|42587.7|42567.7|5
1632730000000|2021-09-27 08:06:40|||||||||1
1632730020000|2021-09-27 08:07:00|42589.4|42569.4|42586.9|42566.9|42589.4|42569.4|42586.9|42566.9|6
1632730030000|2021-09-27 08:07:10|42584.4|42564.4|42586.9|42566.9|42586.9|42566.9|42584.4|42564.4|2
1632730040000|2021-09-27 08:07:20|42588.6|42568.6|42589.4|42569.4|42589.4|42569.4|42588.6|42568.6|3
1632730050000|2021-09-27 08:07:30|42590.2|42570.2|42589.4|42569.4|42591.1|42571.1|42589.4|42569.4|2
1632730070000|2021-09-27 08:07:50|42591.1|42571.1|42591.9|42571.9|42591.9|42571.9|42591.1|42571.1|0
1632730080000|2021-09-27 08:08:00|42589.4|42569.4|42591.1|42571.1|42591.9|42571.9|42589.4|42569.4|1
1632730100000|2021-09-27 08:08:20|42589.4|42569.4|42591.1|42571.1|42591.1|42571.1|42589.4|42569.4|0
1632730110000|2021-09-27 08:08:30|42589.4|42569.4|42586.9|42566.9|42589.4|42569.4|42586.9|42566.9|2
1632730120000|2021-09-27 08:08:40|42581.9|42561.9|42581.9|42561.9|42581.9|42561.9|42581.9|42561.9|3
1632730130000|2021-09-27 08:08:50|42581.1|42561.1|42581.1|42561.1|42581.1|42561.1|42581.1|42561.1|4
1632730140000|2021-09-27 08:09:00|42581.9|42561.9|42588.6|42568.6|42588.6|42568.6|42581.9|42561.9|3
1632730150000|2021-09-27 08:09:10|42587.8|42567.8|42587.8|42567.8|42588.6|42568.6|42587.8|42567.8|0
1632730160000|2021-09-27 08:09:20|42586.1|42566.1|42586.1|42566.1|42590.3|42570.3|42586.1|42566.1|2
1632730180000|2021-09-27 08:09:40|42588.6|42568.6|42588.6|42568.6|42588.6|42568.6|42588.6|42568.6|4
1632730190000|2021-09-27 08:09:50|42586.1|42566.1|42586.1|42566.1|42587.8|42567.8|42586.1|42566.1|0
1632730200000|2021-09-27 08:10:00|42588.6|42568.6|42590.3|42570.3|42590.3|42570.3|42588.6|42568.6|2
1632730210000|2021-09-27 08:10:10|42588.6|42568.6|42589.5|42569.5|42589.5|42569.5|42587.8|42567.8|8
1632730220000|2021-09-27 08:10:20|42587.8|42567.8|42589.5|42569.5|42589.5|42569.5|42587|42567|3
1632730230000|2021-09-27 08:10:30|42591.2|42571.2|42584.5|42564.5|42591.2|42571.2|42584.5|42564.5|9
1632730240000|2021-09-27 08:10:40|42587.8|42567.8|42591.2|42571.2|42592.9|42572.9|42587.8|42567.8|4
1632730250000|2021-09-27 08:10:50|||||||||1
1632730260000|2021-09-27 08:11:00|42593.7|42573.7|42593.7|42573.7|42593.7|42573.7|42593.7|42573.7|0
1632730270000|2021-09-27 08:11:10|42595.4|42575.4|42595.4|42575.4|42595.4|42575.4|42595.4|42575.4|1
1632730280000|2021-09-27 08:11:20|42597.1|42577.1|42597.9|42577.9|42597.9|42577.9|42597.1|42577.1|0
1632730290000|2021-09-27 08:11:30|42599.6|42579.6|42598.7|42578.7|42602.1|42582.1|42598.7|42578.7|0
1632730310000|2021-09-27 08:11:50|42600.4|42580.4|42602|42582|42602|42582|42600.4|42580.4|0
1632730330000|2021-09-27 08:12:10|42604.5|42584.5|42607|42587|42607|42587|42604.5|42584.5|9
1632730340000|2021-09-27 08:12:20|42609.5|42589.5|42607|42587|42609.5|42589.5|42607|42587|3
1632730350000|2021-09-27 08:12:30|42606.2|42586.2|42604.5|42584.5|42606.2|42586.2|42604.5|42584.5|6
1632730360000|2021-09-27 08:12:40|42602.8|42582.8|42604.5|42584.5|42604.5|42584.5|42602.8|42582.8|1
1632730370000|2021-09-27 08:12:50|42602.8|42582.8|42602.8|42582.8|42602.8|42582.8|42602.8|42582.8|0
1632730380000|2021-09-27 08:13:00|42604.5|42584.5|42602.8|42582.8|42604.5|42584.5|42602.8|42582.8|0
1632730390000|2021-09-27 08:13:10|42601.1|42581.1|42601.1|42581.1|42601.1|42581.1|42601.1|42581.1|0
1632730400000|2021-09-27 08:13:20|42602.8|42582.8|42598.6|42578.6|42602.8|42582.8|42598.6|42578.6|2
1632730410000|2021-09-27 08:13:30|42602|42582|42600.3|42580.3|42602|42582|42600.3|42580.3|2
1632730420000|2021-09-27 08:13:40|||||||||2
1632730430000|2021-09-27 08:13:50|||||||||1
1632730440000|2021-09-27 08:14:00|42598.6|42578.6|42590.3|42570.3|42598.6|42578.6|42590.3|42570.3|8
1632730450000|2021-09-27 08:14:10|42586.1|42566.1|42586.1|42566.1|42586.1|42566.1|42586.1|42566.1|5
1632730460000|2021-09-27 08:14:20|42595.3|42575.3|42598.6|42578.6|42598.6|42578.6|42595.3|42575.3|3
1632730490000|2021-09-27 08:14:50|42597.8|42577.8|42591.1|42571.1|42597.8|42577.8|42591.1|42571.1|1
1632730500000|2021-09-27 08:15:00|42587|42567|42592.8|42572.8|42592.8|42572.8|42587|42567|2
1632730510000|2021-09-27 08:15:10|42593.6|42573.6|42590.3|42570.3|42593.6|42573.6|42590.3|42570.3|1
1632730520000|2021-09-27 08:15:20|42592.8|42572.8|42595.3|42575.3|42595.3|42575.3|42591.1|42571.1|0
1632730530000|2021-09-27 08:15:30|42592.8|42572.8|42592.8|42572.8|42592.8|42572.8|42591.1|42571.1|0
1632730540000|2021-09-27 08:15:40|42591.1|42571.1|42592.8|42572.8|42593.6|42573.6|42591.1|42571.1|1
1632730550000|2021-09-27 08:15:50|42593.6|42573.6|42592.8|42572.8|42593.6|42573.6|42591.1|42571.1|2
1632730560000|2021-09-27 08:16:00|42591.1|42571.1|42585.3|42565.3|42591.1|42571.1|42585.3|42565.3|9
1632730570000|2021-09-27 08:16:10|42584.5|42564.5|42578.6|42558.6|42584.5|42564.5|42578.6|42558.6|2
1632730580000|2021-09-27 08:16:20|42580.3|42560.3|42587.8|42567.8|42587.8|42567.8|42580.3|42560.3|4
1632730590000|2021-09-27 08:16:30|42585.3|42565.3|42586.1|42566.1|42587.8|42567.8|42585.3|42565.3|0
1632730600000|2021-09-27 08:16:40|42587|42567|42581.9|42561.9|42590.3|42570.3|42581.9|42561.9|9
1632730610000|2021-09-27 08:16:50|42583.6|42563.6|42583.6|42563.6|42583.6|42563.6|42583.6|42563.6|1
1632730620000|2021-09-27 08:17:00|42582.8|42562.8|42585.3|42565.3|42585.3|42565.3|42582.8|42562.8|0
1632730630000|2021-09-27 08:17:10|42586.1|42566.1|42585.3|42565.3|42586.1|42566.1|42585.3|42565.3|1
1632730640000|2021-09-27 08:17:20|42587|42567|42587.8|42567.8|42587.8|42567.8|42585.3|42565.3|2
1632730660000|2021-09-27 08:17:40|42586.1|42566.1|42586.1|42566.1|42586.1|42566.1|42586.1|42566.1|2
1632730680000|2021-09-27 08:18:00|42584.4|42564.4|42573.6|42553.6|42584.4|42564.4|42573.6|42553.6|6
1632730690000|2021-09-27 08:18:10|42574.4|42554.4|42576.1|42556.1|42576.1|42556.1|42574.4|42554.4|1
1632730700000|2021-09-27 08:18:20|||||||||1
1632730710000|2021-09-27 08:18:30|42575.3|42555.3|42575.3|42555.3|42575.3|42555.3|42575.3|42555.3|1
1632730720000|2021-09-27 08:18:40|42573.6|42553.6|42573.6|42553.6|42573.6|42553.6|42573.6|42553.6|3
1632730730000|2021-09-27 08:18:50|42571.9|42551.9|42540.3|42520.3|42571.9|42551.9|42540.3|42520.3|13
1632730740000|2021-09-27 08:19:00|42537.8|42517.8|42536.1|42516.1|42537.8|42517.8|42531.1|42511.1|11
1632730750000|2021-09-27 08:19:10|42535.3|42515.3|42538.6|42518.6|42538.6|42518.6|42535.3|42515.3|11
1632730760000|2021-09-27 08:19:20|42540.3|42520.3|42528.6|42508.6|42544.5|42524.5|42528.6|42508.6|26
1632730770000|2021-09-27 08:19:30|42526.1|42506.1|42526.1|42506.1|42526.1|42506.1|42521.9|42501.9|7
1632730780000|2021-09-27 08:19:40|42524.4|42504.4|42535.3|42515.3|42535.3|42515.3|42524.4|42504.4|7
1632730790000|2021-09-27 08:19:50|42537|42517|42542.8|42522.8|42542.8|42522.8|42537|42517|6
1632730800000|2021-09-27 08:20:00|42541.1|42521.1|42530.3|42510.3|42541.1|42521.1|42530.3|42510.3|5
1632730810000|2021-09-27 08:20:10|42535.3|42515.3|42539.5|42519.5|42539.5|42519.5|42535.3|42515.3|5
1632730820000|2021-09-27 08:20:20|42537.8|42517.8|42535.3|42515.3|42537.8|42517.8|42535.3|42515.3|2
1632730830000|2021-09-27 08:20:30|42526|42506|42520.3|42500.3|42526|42506|42520.3|42500.3|2
1632730840000|2021-09-27 08:20:40|42522.8|42502.8|42521.1|42501.1|42522.8|42502.8|42520.3|42500.3|16
1632730850000|2021-09-27 08:20:50|42519.4|42499.4|42525.3|42505.3|42525.3|42505.3|42517.8|42497.8|12
1632730860000|2021-09-27 08:21:00|42527|42507|42535.3|42515.3|42535.3|42515.3|42527|42507|13
1632730870000|2021-09-27 08:21:10|42533.6|42513.6|42535.3|42515.3|42535.3|42515.3|42533.6|42513.6|0
1632730880000|2021-09-27 08:21:20|42531.1|42511.1|42526.1|42506.1|42531.1|42511.1|42526.1|42506.1|3
1632730890000|2021-09-27 08:21:30|42525.3|42505.3|42522.8|42502.8|42525.3|42505.3|42522.8|42502.8|0
1632730900000|2021-09-27 08:21:40|42525.3|42505.3|42528.6|42508.6|42528.6|42508.6|42525.3|42505.3|2
1632730910000|2021-09-27 08:21:50|42525.3|42505.3|42525.3|42505.3|42525.3|42505.3|42522.8|42502.8|4
1632730920000|2021-09-27 08:22:00|42522.8|42502.8|42522.8|42502.8|42522.8|42502.8|42522.8|42502.8|1
1632730930000|2021-09-27 08:22:10|42526.1|42506.1|42539.5|42519.5|42539.5|42519.5|42526.1|42506.1|8
1632730940000|2021-09-27 08:22:20|42541.2|42521.2|42542.8|42522.8|42542.8|42522.8|42541.2|42521.2|0
1632730960000|2021-09-27 08:22:40|42543.6|42523.6|42572.8|42552.8|42572.8|42552.8|42543.6|42523.6|41
1632730980000|2021-09-27 08:23:00|42571.1|42551.1|42577.8|42557.8|42577.8|42557.8|42571.1|42551.1|6
1632730990000|2021-09-27 08:23:10|42579.5|42559.5|42582|42562|42582|42562|42577.8|42557.8|4
1632731000000|2021-09-27 08:23:20|42582.8|42562.8|42590.3|42570.3|42590.3|42570.3|42582.8|42562.8|1
1632731010000|2021-09-27 08:23:30|42592|42572|42592.8|42572.8|42592.8|42572.8|42592|42572|0
1632731020000|2021-09-27 08:23:40|42595.3|42575.3|42604.5|42584.5|42604.5|42584.5|42592.8|42572.8|4
1632731030000|2021-09-27 08:23:50|42602.8|42582.8|42602.8|42582.8|42602.8|42582.8|42602.8|42582.8|1
1632731040000|2021-09-27 08:24:00|42604.5|42584.5|42592.8|42572.8|42605.3|42585.3|42592.8|42572.8|12
1632731060000|2021-09-27 08:24:20|42592|42572|42584.5|42564.5|42592|42572|42582.8|42562.8|3
1632731070000|2021-09-27 08:24:30|42585.3|42565.3|42582.8|42562.8|42585.3|42565.3|42580.3|42560.3|1
1632731080000|2021-09-27 08:24:40|||||||||2
1632731110000|2021-09-27 08:25:10|42577|42557|42575.3|42555.3|42577|42557|42574.5|42554.5|17
1632731120000|2021-09-27 08:25:20|||||||||1
1632731130000|2021-09-27 08:25:30|42576.1|42556.1|42576.1|42556.1|42576.1|42556.1|42576.1|42556.1|0
1632731140000|2021-09-27 08:25:40|42575.3|42555.3|42578.7|42558.7|42578.7|42558.7|42575.3|42555.3|1
1632731150000|2021-09-27 08:25:50|42579.5|42559.5|42579.5|42559.5|42579.5|42559.5|42579.5|42559.5|0
1632731170000|2021-09-27 08:26:10|42584.5|42564.5|42581.1|42561.1|42585.3|42565.3|42581.1|42561.1|4
1632731180000|2021-09-27 08:26:20|42579.4|42559.4|42580.3|42560.3|42580.3|42560.3|42579.4|42559.4|1
1632731190000|2021-09-27 08:26:30|42576.9|42556.9|42575.3|42555.3|42576.9|42556.9|42575.3|42555.3|1
1632731200000|2021-09-27 08:26:40|42578.6|42558.6|42580.3|42560.3|42580.3|42560.3|42578.6|42558.6|0
1632731220000|2021-09-27 08:27:00|42582|42562|42582.8|42562.8|42582.8|42562.8|42582|42562|2
1632731240000|2021-09-27 08:27:20|42584.5|42564.5|42585.3|42565.3|42585.3|42565.3|42584.5|42564.5|12
1632731250000|2021-09-27 08:27:30|||||||||1
1632731260000|2021-09-27 08:27:40|42584.5|42564.5|42584.5|42564.5|42584.5|42564.5|42584.5|42564.5|4
1632731270000|2021-09-27 08:27:50|42586.2|42566.2|42585.3|42565.3|42587|42567|42585.3|42565.3|2
1632731280000|2021-09-27 08:28:00|42584.5|42564.5|42584.5|42564.5|42584.5|42564.5|42584.5|42564.5|0
1632731290000|2021-09-27 08:28:10|42582.8|42562.8|42582|42562|42582.8|42562.8|42582|42562|3
1632731310000|2021-09-27 08:28:30|42584.5|42564.5|42577.8|42557.8|42584.5|42564.5|42577.8|42557.8|2
1632731320000|2021-09-27 08:28:40|42579.5|42559.5|42579.5|42559.5|42579.5|42559.5|42579.5|42559.5|0
1632731330000|2021-09-27 08:28:50|42577.8|42557.8|42560.3|42540.3|42577.8|42557.8|42560.3|42540.3|10
1632731340000|2021-09-27 08:29:00|42555.3|42535.3|42550.3|42530.3|42555.3|42535.3|42550.3|42530.3|5
1632731350000|2021-09-27 08:29:10|42551.9|42531.9|42565.3|42545.3|42565.3|42545.3|42551.9|42531.9|3
1632731360000|2021-09-27 08:29:20|42570.3|42550.3|42568.6|42548.6|42570.3|42550.3|42565.3|42545.3|1
1632731370000|2021-09-27 08:29:30|42567.8|42547.8|42570.3|42550.3|42570.3|42550.3|42567.8|42547.8|0
1632731390000|2021-09-27 08:29:50|42568.6|42548.6|42565.3|42545.3|42568.6|42548.6|42565.3|42545.3|2
1632731400000|2021-09-27 08:30:00|42561.9|42541.9|42560.3|42540.3|42561.9|42541.9|42560.3|42540.3|2
1632731410000|2021-09-27 08:30:10|42557.8|42537.8|42552.8|42532.8|42557.8|42537.8|42551.1|42531.1|6
1632731420000|2021-09-27 08:30:20|42550.3|42530.3|42545.3|42525.3|42550.3|42530.3|42545.3|42525.3|2
1632731430000|2021-09-27 08:30:30|42540.3|42520.3|42545.3|42525.3|42545.3|42525.3|42540.3|42520.3|6
1632731440000|2021-09-27 08:30:40|42547|42527|42547.8|42527.8|42547.8|42527.8|42545.3|42525.3|0
1632731450000|2021-09-27 08:30:50|42545.3|42525.3|42552|42532|42552|42532|42545.3|42525.3|6
1632731460000|2021-09-27 08:31:00|42553.7|42533.7|42557.8|42537.8|42558.7|42538.7|42553.7|42533.7|2
1632731470000|2021-09-27 08:31:10|42559.5|42539.5|42560.3|42540.3|42560.3|42540.3|42555.3|42535.3|4
1632731480000|2021-09-27 08:31:20|42562|42542|42567.8|42547.8|42567.8|42547.8|42560.3|42540.3|5
1632731500000|2021-09-27 08:31:40|42566.1|42546.1|42566.1|42546.1|42566.1|42546.1|42566.1|42546.1|2
1632731510000|2021-09-27 08:31:50|42567.8|42547.8|42567.8|42547.8|42567.8|42547.8|42567.8|42547.8|0
1632731520000|2021-09-27 08:32:00|42569.5|42549.5|42576.1|42556.1|42576.1|42556.1|42569.5|42549.5|2
1632731530000|2021-09-27 08:32:10|42575.3|42555.3|42575.3|42555.3|42575.3|42555.3|42575.3|42555.3|1
1632731550000|2021-09-27 08:32:30|42566.9|42546.9|42565.3|42545.3|42566.9|42546.9|42565.3|42545.3|1
1632731560000|2021-09-27 08:32:40|42567.8|42547.8|42572.8|42552.8|42572.8|42552.8|42567.8|42547.8|2
1632731580000|2021-09-27 08:33:00|42571.1|42551.1|42570.3|42550.3|42571.1|42551.1|42570.3|42550.3|1
1632731620000|2021-09-27 08:33:40|42566.1|42546.1|42563.6|42543.6|42566.1|42546.1|42563.6|42543.6|3
1632731630000|2021-09-27 08:33:50|42561.9|42541.9|42561.1|42541.1|42561.9|42541.9|42559.4|42539.4|1
1632731640000|2021-09-27 08:34:00|42560.3|42540.3|42556.1|42536.1|42560.3|42540.3|42554.4|42534.4|6
1632731650000|2021-09-27 08:34:10|42552.7|42532.7|42546.1|42526.1|42552.7|42532.7|42546.1|42526.1|9
1632731660000|2021-09-27 08:34:20|42544.4|42524.4|42541.9|42521.9|42544.4|42524.4|42541.9|42521.9|2
1632731670000|2021-09-27 08:34:30|42543.6|42523.6|42541.9|42521.9|42543.6|42523.6|42541.9|42521.9|7
1632731690000|2021-09-27 08:34:50|||||||||3
1632731700000|2021-09-27 08:35:00|42543.6|42523.6|42550.3|42530.3|42550.3|42530.3|42543.6|42523.6|2
1632731720000|2021-09-27 08:35:20|42552.8|42532.8|42557|42537|42557|42537|42552.8|42532.8|0
1632731730000|2021-09-27 08:35:30|42555.3|42535.3|42555.3|42535.3|42555.3|42535.3|42555.3|42535.3|6
1632731740000|2021-09-27 08:35:40|42556.1|42536.1|42551.1|42531.1|42556.1|42536.1|42551.1|42531.1|2
1632731750000|2021-09-27 08:35:50|42550.3|42530.3|42550.3|42530.3|42550.3|42530.3|42550.3|42530.3|3
1632731760000|2021-09-27 08:36:00|42547.8|42527.8|42547.8|42527.8|42547.8|42527.8|42547.8|42527.8|0
1632731770000|2021-09-27 08:36:10|42546.1|42526.1|42546.1|42526.1|42546.1|42526.1|42546.1|42526.1|1
1632731780000|2021-09-27 08:36:20|42544.5|42524.5|42541.1|42521.1|42544.5|42524.5|42541.1|42521.1|4
1632731800000|2021-09-27 08:36:40|42539.4|42519.4|42539.4|42519.4|42539.4|42519.4|42539.4|42519.4|2
1632731810000|2021-09-27 08:36:50|42536.9|42516.9|42536.9|42516.9|42536.9|42516.9|42536.9|42516.9|0
1632731820000|2021-09-27 08:37:00|||||||||1
1632731830000|2021-09-27 08:37:10|42532.7|42512.7|42547.8|42527.8|42547.8|42527.8|42532.7|42512.7|5
1632731840000|2021-09-27 08:37:20|42546.1|42526.1|42545.3|42525.3|42546.1|42526.1|42545.3|42525.3|0
1632731850000|2021-09-27 08:37:30|42547|42527|42550.3|42530.3|42550.3|42530.3|42546.1|42526.1|1
1632731860000|2021-09-27 08:37:40|42548.6|42528.6|42551.1|42531.1|42551.1|42531.1|42547.8|42527.8|0
1632731870000|2021-09-27 08:37:50|42550.3|42530.3|42552.8|42532.8|42552.8|42532.8|42550.3|42530.3|4
1632731890000|2021-09-27 08:38:10|42556.1|42536.1|42564.5|42544.5|42564.5|42544.5|42556.1|42536.1|2
1632731900000|2021-09-27 08:38:20|42565.3|42545.3|42566.1|42546.1|42566.1|42546.1|42565.3|42545.3|2
1632731920000|2021-09-27 08:38:40|42569.5|42549.5|42570.3|42550.3|42570.3|42550.3|42569.5|42549.5|1
1632731940000|2021-09-27 08:39:00|42569.5|42549.5|42566.1|42546.1|42569.5|42549.5|42566.1|42546.1|6
1632731950000|2021-09-27 08:39:10|42568.6|42548.6|42570.3|42550.3|42570.3|42550.3|42568.6|42548.6|1
1632731960000|2021-09-27 08:39:20|42572.8|42552.8|42570.3|42550.3|42572.8|42552.8|42567.8|42547.8|2
1632731980000|2021-09-27 08:39:40|42568.6|42548.6|42572.8|42552.8|42572.8|42552.8|42568.6|42548.6|2
1632731990000|2021-09-27 08:39:50|42575.3|42555.3|42580.3|42560.3|42580.3|42560.3|42575.3|42555.3|3
1632732000000|2021-09-27 08:40:00|42577.8|42557.8|42576.1|42556.1|42577.8|42557.8|42573.6|42553.6|0
1632732010000|2021-09-27 08:40:10|42578.6|42558.6|42580.3|42560.3|42580.3|42560.3|42575.3|42555.3|2
1632732030000|2021-09-27 08:40:30|42578.6|42558.6|42578.6|42558.6|42578.6|42558.6|42578.6|42558.6|0
1632732040000|2021-09-27 08:40:40|42580.3|42560.3|42580.3|42560.3|42580.3|42560.3|42580.3|42560.3|1
1632732050000|2021-09-27 08:40:50|42581.9|42561.9|42581.9|42561.9|42581.9|42561.9|42581.9|42561.9|0
1632732060000|2021-09-27 08:41:00|42581.1|42561.1|42581.1|42561.1|42581.1|42561.1|42581.1|42561.1|2
1632732070000|2021-09-27 08:41:10|42581.9|42561.9|42581.9|42561.9|42581.9|42561.9|42581.9|42561.9|0
1632732090000|2021-09-27 08:41:30|42579.4|42559.4|42579.4|42559.4|42579.4|42559.4|42579.4|42559.4|2
1632732100000|2021-09-27 08:41:40|42581.9|42561.9|42581.9|42561.9|42581.9|42561.9|42581.9|42561.9|0
1632732120000|2021-09-27 08:42:00|||||||||2
1632732130000|2021-09-27 08:42:10|42579.4|42559.4|42579.4|42559.4|42579.4|42559.4|42579.4|42559.4|0
1632732140000|2021-09-27 08:42:20|42581.9|42561.9|42591.1|42571.1|42591.1|42571.1|42581.9|42561.9|4
1632732150000|2021-09-27 08:42:30|42592.8|42572.8|42592.8|42572.8|42592.8|42572.8|42592.8|42572.8|1
1632732160000|2021-09-27 08:42:40|42594.5|42574.5|42592.8|42572.8|42595.3|42575.3|42592.8|42572.8|0
1632732170000|2021-09-27 08:42:50|42595.3|42575.3|42595.3|42575.3|42595.3|42575.3|42595.3|42575.3|0
1632732180000|2021-09-27 08:43:00|42592.8|42572.8|42588.6|42568.6|42592.8|42572.8|42588.6|42568.6|4
1632732190000|2021-09-27 08:43:10|42591.1|42571.1|42591.1|42571.1|42591.1|42571.1|42591.1|42571.1|0
1632732200000|2021-09-27 08:43:20|42588.6|42568.6|42599.5|42579.5|42599.5|42579.5|42588.6|42568.6|12
1632732210000|2021-09-27 08:43:30|42601.2|42581.2|42599.5|42579.5|42603.7|42583.7|42599.5|42579.5|0
1632732220000|2021-09-27 08:43:40|42597.8|42577.8|42602.8|42582.8|42602.8|42582.8|42597|42577|0
1632732230000|2021-09-27 08:43:50|42605.3|42585.3|42605.3|42585.3|42605.3|42585.3|42605.3|42585.3|1
1632732240000|2021-09-27 08:44:00|42607|42587|42602.8|42582.8|42607|42587|42602.8|42582.8|7
1632732250000|2021-09-27 08:44:10|42601.1|42581.1|42600.3|42580.3|42601.1|42581.1|42596.1|42576.1|3
1632732260000|2021-09-27 08:44:20|||||||||1
1632732270000|2021-09-27 08:44:30|42598.6|42578.6|42598.6|42578.6|42598.6|42578.6|42598.6|42578.6|0
1632732280000|2021-09-27 08:44:40|42599.4|42579.4|42601.1|42581.1|42601.1|42581.1|42599.4|42579.4|1
1632732300000|2021-09-27 08:45:00|42600.3|42580.3|42600.3|42580.3|42600.3|42580.3|42600.3|42580.3|0
1632732310000|2021-09-27 08:45:10|42597.8|42577.8|42585.3|42565.3|42597.8|42577.8|42585.3|42565.3|2
1632732330000|2021-09-27 08:45:30|42584.5|42564.5|42584.5|42564.5|42584.5|42564.5|42584.5|42564.5|0
1632732340000|2021-09-27 08:45:40|42585.3|42565.3|42585.3|42565.3|42585.3|42565.3|42585.3|42565.3|1
1632732350000|2021-09-27 08:45:50|42583.6|42563.6|42581.1|42561.1|42583.6|42563.6|42581.1|42561.1|0
1632732360000|2021-09-27 08:46:00|42582.8|42562.8|42617.8|42597.8|42617.8|42597.8|42582.8|42562.8|7
1632732370000|2021-09-27 08:46:10|42620.3|42600.3|42622|42602|42622|42602|42620.3|42600.3|6
1632732380000|2021-09-27 08:46:20|||||||||1
1632732390000|2021-09-27 08:46:30|42620.3|42600.3|42617|42597|42621.1|42601.1|42617|42597|2
1632732400000|2021-09-27 08:46:40|42614.5|42594.5|42612.8|42592.8|42614.5|42594.5|42612.8|42592.8|3
1632732410000|2021-09-27 08:46:50|42614.5|42594.5|42611.1|42591.1|42615.3|42595.3|42611.1|42591.1|1
1632732420000|2021-09-27 08:47:00|42611.9|42591.9|42626.9|42606.9|42626.9|42606.9|42611.9|42591.9|3
1632732440000|2021-09-27 08:47:20|42624.4|42604.4|42621.9|42601.9|42626.9|42606.9|42621.9|42601.9|3
1632732450000|2021-09-27 08:47:30|42624.4|42604.4|42626.9|42606.9|42626.9|42606.9|42624.4|42604.4|7
1632732460000|2021-09-27 08:47:40|42623.5|42603.5|42634.4|42614.4|42634.4|42614.4|42621.9|42601.9|4
1632732470000|2021-09-27 08:47:50|42631.9|42611.9|42627.7|42607.7|42631.9|42611.9|42627.7|42607.7|9
1632732480000|2021-09-27 08:48:00|42626.9|42606.9|42627.7|42607.7|42631.1|42611.1|42626.9|42606.9|0
1632732490000|2021-09-27 08:48:10|42626.9|42606.9|42626.9|42606.9|42631.1|42611.1|42626.9|42606.9|0
1632732500000|2021-09-27 08:48:20|42631.1|42611.1|42626.9|42606.9|42631.1|42611.1|42626.9|42606.9|0
1632732530000|2021-09-27 08:48:50|42630.3|42610.3|42665.2|42645.2|42665.2|42645.2|42630.3|42610.3|26
1632732540000|2021-09-27 08:49:00|42663.5|42643.5|42664.4|42644.4|42664.4|42644.4|42662.7|42642.7|4
1632732550000|2021-09-27 08:49:10|42666.1|42646.1|42662.7|42642.7|42666.9|42646.9|42660.2|42640.2|4
1632732560000|2021-09-27 08:49:20|42664.4|42644.4|42657.7|42637.7|42664.4|42644.4|42657.7|42637.7|3
1632732570000|2021-09-27 08:49:30|42656|42636|42651.9|42631.9|42656|42636|42651.9|42631.9|1
1632732580000|2021-09-27 08:49:40|42654.4|42634.4|42651.9|42631.9|42654.4|42634.4|42651.9|42631.9|7
1632732590000|2021-09-27 08:49:50|42653.6|42633.6|42653.6|42633.6|42653.6|42633.6|42651.9|42631.9|0
1632732600000|2021-09-27 08:50:00|42654.4|42634.4|42666.9|42646.9|42671.9|42651.9|42654.4|42634.4|6
1632732610000|2021-09-27 08:50:10|42668.6|42648.6|42666.9|42646.9|42671.9|42651.9|42666.9|42646.9|11
1632732620000|2021-09-27 08:50:20|42663.6|42643.6|42657.7|42637.7|42663.6|42643.6|42657.7|42637.7|4
1632732630000|2021-09-27 08:50:30|42656.9|42636.9|42656.9|42636.9|42661.9|42641.9|42656.9|42636.9|2
1632732640000|2021-09-27 08:50:40|42653.5|42633.5|42656.9|42636.9|42656.9|42636.9|42653.5|42633.5|2
1632732650000|2021-09-27 08:50:50|42666.1|42646.1|42666.9|42646.9|42669.4|42649.4|42666.1|42646.1|8
1632732660000|2021-09-27 08:51:00|42668.6|42648.6|42662.7|42642.7|42669.4|42649.4|42662.7|42642.7|3
1632732670000|2021-09-27 08:51:10|42664.4|42644.4|42661.9|42641.9|42664.4|42644.4|42661.9|42641.9|0
1632732680000|2021-09-27 08:51:20|42666.9|42646.9|42676.1|42656.1|42676.1|42656.1|42660.2|42640.2|19
1632732690000|2021-09-27 08:51:30|42672.7|42652.7|42671.9|42651.9|42674.4|42654.4|42671.9|42651.9|2
1632732700000|2021-09-27 08:51:40|42675.2|42655.2|42679.4|42659.4|42679.4|42659.4|42675.2|42655.2|11
1632732710000|2021-09-27 08:51:50|42678.6|42658.6|42681.1|42661.1|42681.1|42661.1|42678.6|42658.6|9
1632732720000|2021-09-27 08:52:00|42679.4|42659.4|42678.6|42658.6|42679.4|42659.4|42676.9|42656.9|1
1632732730000|2021-09-27 08:52:10|42679.4|42659.4|42677.7|42657.7|42679.4|42659.4|42677.7|42657.7|1
1632732740000|2021-09-27 08:52:20|42679.4|42659.4|42679.4|42659.4|42679.4|42659.4|42679.4|42659.4|0
1632732750000|2021-09-27 08:52:30|42681.9|42661.9|42684.4|42664.4|42684.4|42664.4|42681.9|42661.9|5
1632732760000|2021-09-27 08:52:40|42683.6|42663.6|42683.6|42663.6|42683.6|42663.6|42683.6|42663.6|2
1632732770000|2021-09-27 08:52:50|42682.8|42662.8|42681.9|42661.9|42684.4|42664.4|42680.2|42660.2|3
1632732780000|2021-09-27 08:53:00|42684.4|42664.4|42686.9|42666.9|42686.9|42666.9|42684.4|42664.4|14
1632732790000|2021-09-27 08:53:10|42686.1|42666.1|42689.4|42669.4|42689.4|42669.4|42686.1|42666.1|0
1632732800000|2021-09-27 08:53:20|42687.7|42667.7|42687.7|42667.7|42687.7|42667.7|42687.7|42667.7|1
1632732810000|2021-09-27 08:53:30|42689.4|42669.4|42691.1|42671.1|42695.3|42675.3|42689.4|42669.4|17
1632732820000|2021-09-27 08:53:40|42689.4|42669.4|42691.9|42671.9|42691.9|42671.9|42689.4|42669.4|1
1632732830000|2021-09-27 08:53:50|42692.7|42672.7|42696.1|42676.1|42696.1|42676.1|42691.9|42671.9|1
1632732840000|2021-09-27 08:54:00|||||||||2
1632732850000|2021-09-27 08:54:10|42694.4|42674.4|42686|42666|42694.4|42674.4|42686|42666|8
1632732860000|2021-09-27 08:54:20|||||||||1
1632732870000|2021-09-27 08:54:30|42687.7|42667.7|42689.4|42669.4|42689.4|42669.4|42687.7|42667.7|2
1632732890000|2021-09-27 08:54:50|||||||||1
1632732900000|2021-09-27 08:55:00|42688.6|42668.6|42684.4|42664.4|42688.6|42668.6|42684.4|42664.4|1
1632732910000|2021-09-27 08:55:10|42686.9|42666.9|42696.9|42676.9|42696.9|42676.9|42686.9|42666.9|11
1632732920000|2021-09-27 08:55:20|42695.2|42675.2|42692.7|42672.7|42695.2|42675.2|42692.7|42672.7|0
1632732930000|2021-09-27 08:55:30|42694.4|42674.4|42696.9|42676.9|42696.9|42676.9|42691.9|42671.9|3
1632732950000|2021-09-27 08:55:50|42698.6|42678.6|42696.9|42676.9|42698.6|42678.6|42696.9|42676.9|2
1632732960000|2021-09-27 08:56:00|42695.2|42675.2|42692.7|42672.7|42695.2|42675.2|42692.7|42672.7|1
1632732970000|2021-09-27 08:56:10|42691.9|42671.9|42689.4|42669.4|42691.9|42671.9|42689.4|42669.4|11
1632732980000|2021-09-27 08:56:20|42686.9|42666.9|42681.9|42661.9|42686.9|42666.9|42680.2|42660.2|5
1632733000000|2021-09-27 08:56:40|42693.6|42673.6|42691.1|42671.1|42695.3|42675.3|42691.1|42671.1|2
1632733010000|2021-09-27 08:56:50|42693.6|42673.6|42691.1|42671.1|42693.6|42673.6|42691.1|42671.1|3
1632733020000|2021-09-27 08:57:00|42692.8|42672.8|42692.8|42672.8|42692.8|42672.8|42692.8|42672.8|0
1632733030000|2021-09-27 08:57:10|42693.6|42673.6|42693.6|42673.6|42693.6|42673.6|42693.6|42673.6|3
1632733050000|2021-09-27 08:57:30|42694.4|42674.4|42696.1|42676.1|42696.1|42676.1|42691.9|42671.9|6
1632733060000|2021-09-27 08:57:40|42694.4|42674.4|42695.3|42675.3|42696.1|42676.1|42691.9|42671.9|5
1632733090000|2021-09-27 08:58:10|42693.6|42673.6|42691.1|42671.1|42693.6|42673.6|42691.1|42671.1|2
1632733100000|2021-09-27 08:58:20|42693.6|42673.6|42691.9|42671.9|42694.4|42674.4|42691.1|42671.1|0
1632733110000|2021-09-27 08:58:30|42694.4|42674.4|42691.9|42671.9|42694.4|42674.4|42691.9|42671.9|3
1632733120000|2021-09-27 08:58:40|42694.4|42674.4|42691.9|42671.9|42694.4|42674.4|42691.9|42671.9|1
1632733130000|2021-09-27 08:58:50|42689.4|42669.4|42689.4|42669.4|42689.4|42669.4|42689.4|42669.4|5
1632733140000|2021-09-27 08:59:00|42686.1|42666.1|42686.9|42666.9|42686.9|42666.9|42686.1|42666.1|3
1632733150000|2021-09-27 08:59:10|42689.4|42669.4|42686.9|42666.9|42691.1|42671.1|42686.9|42666.9|0
1632733160000|2021-09-27 08:59:20|42691.1|42671.1|42686.9|42666.9|42691.9|42671.9|42686.9|42666.9|1
1632733170000|2021-09-27 08:59:30|42688.6|42668.6|42691.1|42671.1|42691.1|42671.1|42688.6|42668.6|2
1632733180000|2021-09-27 08:59:40|42689.4|42669.4|42686.9|42666.9|42689.4|42669.4|42686.9|42666.9|1
1632733200000|2021-09-27 09:00:00|42685.2|42665.2|42674.4|42654.4|42685.2|42665.2|42671.9|42651.9|8
1632733210000|2021-09-27 09:00:10|42676.9|42656.9|42684.4|42664.4|42684.4|42664.4|42676.9|42656.9|3
1632733220000|2021-09-27 09:00:20|42687.7|42667.7|42691.9|42671.9|42693.6|42673.6|42687.7|42667.7|3
1632733230000|2021-09-27 09:00:30|42693.6|42673.6|42694.4|42674.4|42694.4|42674.4|42691.9|42671.9|1
1632733240000|2021-09-27 09:00:40|42696.1|42676.1|42717.8|42697.8|42717.8|42697.8|42696.1|42676.1|31
1632733250000|2021-09-27 09:00:50|42719.4|42699.4|42719.4|42699.4|42721.9|42701.9|42719.4|42699.4|8
1632733260000|2021-09-27 09:01:00|42721.1|42701.1|42721.9|42701.9|42721.9|42701.9|42719.4|42699.4|2
1632733270000|2021-09-27 09:01:10|42728.6|42708.6|42731.9|42711.9|42731.9|42711.9|42728.6|42708.6|4
1632733280000|2021-09-27 09:01:20|42734.4|42714.4|42734.4|42714.4|42734.4|42714.4|42734.4|42714.4|3
1632733290000|2021-09-27 09:01:30|42735.2|42715.2|42745.3|42725.3|42745.3|42725.3|42735.2|42715.2|9
1632733300000|2021-09-27 09:01:40|42746.1|42726.1|42754.4|42734.4|42754.5|42734.5|42746.1|42726.1|29
1632733310000|2021-09-27 09:01:50|42756.9|42736.9|42746.9|42726.9|42756.9|42736.9|42746.9|42726.9|6
1632733320000|2021-09-27 09:02:00|42746.1|42726.1|42734.4|42714.4|42746.1|42726.1|42734.4|42714.4|4
1632733330000|2021-09-27 09:02:10|42736.9|42716.9|42771.1|42751.1|42771.1|42751.1|42736.9|42716.9|10
1632733340000|2021-09-27 09:02:20|42770.3|42750.3|42770.3|42750.3|42770.3|42750.3|42770.3|42750.3|9
1632733350000|2021-09-27 09:02:30|42761|42741|42759.4|42739.4|42761|42741|42759.4|42739.4|14
1632733360000|2021-09-27 09:02:40|42757.8|42737.8|42751.1|42731.1|42757.8|42737.8|42751.1|42731.1|14
1632733370000|2021-09-27 09:02:50|42752.8|42732.8|42752.8|42732.8|42752.8|42732.8|42751.1|42731.1|0
1632733380000|2021-09-27 09:03:00|42753.6|42733.6|42751.1|42731.1|42753.6|42733.6|42743.6|42723.6|4
1632733390000|2021-09-27 09:03:10|42753.6|42733.6|42751.1|42731.1|42753.6|42733.6|42751.1|42731.1|2
1632733400000|2021-09-27 09:03:20|||||||||1
1632733410000|2021-09-27 09:03:30|42753.6|42733.6|42751.1|42731.1|42753.6|42733.6|42751.1|42731.1|1
1632733420000|2021-09-27 09:03:40|42748.6|42728.6|42752.8|42732.8|42752.8|42732.8|42748.6|42728.6|6
1632733430000|2021-09-27 09:03:50|42753.6|42733.6|42758.6|42738.6|42758.6|42738.6|42753.6|42733.6|2
1632733440000|2021-09-27 09:04:00|42756.1|42736.1|42756.1|42736.1|42758.6|42738.6|42756.1|42736.1|4
1632733450000|2021-09-27 09:04:10|42753.6|42733.6|42756.1|42736.1|42756.1|42736.1|42753.6|42733.6|2
1632733460000|2021-09-27 09:04:20|42754.4|42734.4|42751.1|42731.1|42754.4|42734.4|42751.1|42731.1|1
1632733470000|2021-09-27 09:04:30|42752.8|42732.8|42752.8|42732.8|42753.6|42733.6|42751.1|42731.1|1
1632733480000|2021-09-27 09:04:40|42753.6|42733.6|42751.1|42731.1|42753.6|42733.6|42751.1|42731.1|2
1632733490000|2021-09-27 09:04:50|42749.4|42729.4|42751.1|42731.1|42751.1|42731.1|42749.4|42729.4|2
1632733500000|2021-09-27 09:05:00|42752.8|42732.8|42753.6|42733.6|42753.6|42733.6|42752.8|42732.8|1
1632733510000|2021-09-27 09:05:10|||||||||2
1632733520000|2021-09-27 09:05:20|42758.6|42738.6|42751.1|42731.1|42761.1|42741.1|42751.1|42731.1|13
1632733530000|2021-09-27 09:05:30|42750.3|42730.3|42736.1|42716.1|42750.3|42730.3|42736.1|42716.1|7
1632733540000|2021-09-27 09:05:40|42733.6|42713.6|42738.6|42718.6|42738.6|42718.6|42733.6|42713.6|3
1632733550000|2021-09-27 09:05:50|42736.1|42716.1|42736.1|42716.1|42738.6|42718.6|42736.1|42716.1|1
1632733560000|2021-09-27 09:06:00|42738.6|42718.6|42738.6|42718.6|42738.6|42718.6|42738.6|42718.6|0
1632733570000|2021-09-27 09:06:10|42733.6|42713.6|42737|42717|42737|42717|42733.6|42713.6|23
1632733580000|2021-09-27 09:06:20|42735.3|42715.3|42735.4|42715.4|42737.1|42717.1|42731.2|42711.2|11
1632733590000|2021-09-27 09:06:30|42733.8|42713.8|42736.2|42716.2|42736.2|42716.2|42732.1|42712.1|3
1632733600000|2021-09-27 09:06:40|42766.3|42746.3|42761.2|42741.2|42768.7|42748.7|42761.2|42741.2|10
1632733610000|2021-09-27 09:06:50|42760.4|42740.4|42754.5|42734.5|42760.4|42740.4|42754.5|42734.5|1
1632733620000|2021-09-27 09:07:00|42756.2|42736.2|42757.1|42737.1|42757.9|42737.9|42753.7|42733.7|6
1632733630000|2021-09-27 09:07:10|42754.6|42734.6|42763.8|42743.8|42763.8|42743.8|42754.6|42734.6|2
1632733640000|2021-09-27 09:07:20|42764.6|42744.6|42783|42763|42783|42763|42764.6|42744.6|2
1632733650000|2021-09-27 09:07:30|42781.3|42761.3|42783|42763|42785.5|42765.5|42781.3|42761.3|3
1632733660000|2021-09-27 09:07:40|42785.5|42765.5|42794.6|42774.6|42794.6|42774.6|42785.5|42765.5|13
1632733670000|2021-09-27 09:07:50|42795.4|42775.4|42802.1|42782.1|42804.6|42784.6|42795.4|42775.4|3
1632733680000|2021-09-27 09:08:00|42802.9|42782.9|42799.6|42779.6|42802.9|42782.9|42797.1|42777.1|2
1632733690000|2021-09-27 09:08:10|||||||||2
1632733700000|2021-09-27 09:08:20|42797.9|42777.9|42797.9|42777.9|42797.9|42777.9|42797.9|42777.9|1
1632733710000|2021-09-27 09:08:30|42803.8|42783.8|42817.1|42797.1|42817.1|42797.1|42803.8|42783.8|12
1632733720000|2021-09-27 09:08:40|42814.6|42794.6|42809.6|42789.6|42814.6|42794.6|42807.1|42787.1|19
1632733730000|2021-09-27 09:08:50|42811.3|42791.3|42822.1|42802.1|42822.1|42802.1|42809.6|42789.6|10
1632733740000|2021-09-27 09:09:00|42822.9|42802.9|42822.9|42802.9|42827.1|42807.1|42817.1|42797.1|8
1632733750000|2021-09-27 09:09:10|42821.2|42801.2|42819.6|42799.6|42821.2|42801.2|42819.6|42799.6|0
1632733760000|2021-09-27 09:09:20|42812.9|42792.9|42812.1|42792.1|42812.9|42792.9|42812.1|42792.1|2
1632733770000|2021-09-27 09:09:30|42810.4|42790.4|42827.1|42807.1|42828.8|42808.8|42808.7|42788.7|31
1632733780000|2021-09-27 09:09:40|42824.6|42804.6|42809.6|42789.6|42824.6|42804.6|42809.6|42789.6|13
1632733790000|2021-09-27 09:09:50|42812.1|42792.1|42810.4|42790.4|42813.8|42793.8|42810.4|42790.4|13
1632733800000|2021-09-27 09:10:00|42808.7|42788.7|42807.9|42787.9|42810.4|42790.4|42803.7|42783.7|4
1632733810000|2021-09-27 09:10:10|42827.1|42807.1|42827.1|42807.1|42827.1|42807.1|42827.1|42807.1|3
1632733820000|2021-09-27 09:10:20|42831.3|42811.3|42831.3|42811.3|42833.8|42813.8|42831.3|42811.3|1
1632733830000|2021-09-27 09:10:30|42829.6|42809.6|42822.9|42802.9|42829.6|42809.6|42822.1|42802.1|15
1632733840000|2021-09-27 09:10:40|42827.1|42807.1|42822.9|42802.9|42827.1|42807.1|42822.9|42802.9|0
1632733850000|2021-09-27 09:10:50|42824.6|42804.6|42828.9|42808.9|42828.9|42808.9|42822.1|42802.1|8
1632733860000|2021-09-27 09:11:00|42831.3|42811.3|42836.3|42816.3|42836.3|42816.3|42831.3|42811.3|3
1632733870000|2021-09-27 09:11:10|42832.9|42812.9|42815.4|42795.4|42832.9|42812.9|42815.4|42795.4|11
1632733880000|2021-09-27 09:11:20|42812.9|42792.9|42820.4|42800.4|42820.4|42800.4|42812.9|42792.9|6
1632733890000|2021-09-27 09:11:30|42821.2|42801.2|42826.2|42806.2|42826.2|42806.2|42821.2|42801.2|2
1632733900000|2021-09-27 09:11:40|42824.4|42804.4|42809.4|42789.4|42824.4|42804.4|42809.4|42789.4|7
1632733910000|2021-09-27 09:11:50|42804.4|42784.4|42796|42776|42804.4|42784.4|42796|42776|3
1632733920000|2021-09-27 09:12:00|42793.5|42773.5|42796|42776|42796|42776|42793.5|42773.5|0
1632733930000|2021-09-27 09:12:10|42795.2|42775.2|42787.7|42767.7|42795.2|42775.2|42787.7|42767.7|5
1632733940000|2021-09-27 09:12:20|42780.2|42760.2|42800.2|42780.2|42802.7|42782.7|42777.7|42757.7|10
1632733970000|2021-09-27 09:12:50|42802.7|42782.7|42805.2|42785.2|42805.2|42785.2|42802.7|42782.7|4
1632733980000|2021-09-27 09:13:00|42800.2|42780.2|42795.2|42775.2|42800.2|42780.2|42795.2|42775.2|5
1632733990000|2021-09-27 09:13:10|42793.5|42773.5|42794.4|42774.4|42795.2|42775.2|42790.2|42770.2|1
1632734000000|2021-09-27 09:13:20|42795.2|42775.2|42796|42776|42796|42776|42795.2|42775.2|1
1632734010000|2021-09-27 09:13:30|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|2
1632734020000|2021-09-27 09:13:40|42801|42781|42803.5|42783.5|42803.5|42783.5|42801|42781|3
1632734030000|2021-09-27 09:13:50|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|2
1632734040000|2021-09-27 09:14:00|42803.5|42783.5|42802.7|42782.7|42803.5|42783.5|42802.7|42782.7|2
1632734050000|2021-09-27 09:14:10|42796.8|42776.8|42796.8|42776.8|42796.8|42776.8|42796.8|42776.8|4
1632734060000|2021-09-27 09:14:20|42796|42776|42792.7|42772.7|42796|42776|42791|42771|0
1632734070000|2021-09-27 09:14:30|42790.2|42770.2|42796|42776|42797.7|42777.7|42787.7|42767.7|3
1632734080000|2021-09-27 09:14:40|42795.2|42775.2|42795.2|42775.2|42796.9|42776.9|42795.2|42775.2|2
1632734090000|2021-09-27 09:14:50|42793.5|42773.5|42795.2|42775.2|42795.2|42775.2|42792.7|42772.7|2
1632734100000|2021-09-27 09:15:00|42793.5|42773.5|42790.2|42770.2|42795.2|42775.2|42790.2|42770.2|2
1632734130000|2021-09-27 09:15:30|||||||||1
1632734150000|2021-09-27 09:15:50|42795.2|42775.2|42793.6|42773.6|42795.2|42775.2|42793.6|42773.6|11
1632734160000|2021-09-27 09:16:00|42794.4|42774.4|42794.4|42774.4|42794.4|42774.4|42794.4|42774.4|1
1632734170000|2021-09-27 09:16:10|42796.1|42776.1|42796.1|42776.1|42796.1|42776.1|42796.1|42776.1|0
1632734180000|2021-09-27 09:16:20|42797.8|42777.8|42794.4|42774.4|42797.8|42777.8|42794.4|42774.4|1
1632734190000|2021-09-27 09:16:30|42795.2|42775.2|42795.2|42775.2|42795.2|42775.2|42792.7|42772.7|0
1632734200000|2021-09-27 09:16:40|42793.5|42773.5|42792.7|42772.7|42793.5|42773.5|42790.2|42770.2|0
1632734210000|2021-09-27 09:16:50|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|0
1632734220000|2021-09-27 09:17:00|42788.5|42768.5|42785.2|42765.2|42788.5|42768.5|42785.2|42765.2|1
1632734240000|2021-09-27 09:17:20|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|2
1632734250000|2021-09-27 09:17:30|42797.7|42777.7|42796|42776|42797.7|42777.7|42796|42776|2
1632734260000|2021-09-27 09:17:40|42795.2|42775.2|42791|42771|42795.2|42775.2|42791|42771|2
1632734280000|2021-09-27 09:18:00|42792.7|42772.7|42792.7|42772.7|42794.4|42774.4|42792.7|42772.7|0
1632734290000|2021-09-27 09:18:10|42794.4|42774.4|42798.6|42778.6|42798.6|42778.6|42794.4|42774.4|8
1632734300000|2021-09-27 09:18:20|42796.9|42776.9|42799.4|42779.4|42799.4|42779.4|42795.2|42775.2|0
1632734310000|2021-09-27 09:18:30|42795.2|42775.2|42799.4|42779.4|42799.4|42779.4|42795.2|42775.2|0
1632734320000|2021-09-27 09:18:40|42796|42776|42796|42776|42796|42776|42795.2|42775.2|0
1632734330000|2021-09-27 09:18:50|42799.4|42779.4|42799.4|42779.4|42799.4|42779.4|42799.4|42779.4|1
1632734340000|2021-09-27 09:19:00|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|0
1632734360000|2021-09-27 09:19:20|42802.7|42782.7|42807.7|42787.7|42807.7|42787.7|42802.7|42782.7|4
1632734370000|2021-09-27 09:19:30|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|1
1632734380000|2021-09-27 09:19:40|42803.5|42783.5|42800.2|42780.2|42803.5|42783.5|42800.2|42780.2|0
1632734390000|2021-09-27 09:19:50|42798.5|42778.5|42795.2|42775.2|42798.5|42778.5|42793.5|42773.5|3
1632734400000|2021-09-27 09:20:00|42798.6|42778.6|42808.6|42788.6|42808.6|42788.6|42798.6|42778.6|0
1632734410000|2021-09-27 09:20:10|42806.1|42786.1|42808.6|42788.6|42808.6|42788.6|42806.1|42786.1|0
1632734420000|2021-09-27 09:20:20|42811.1|42791.1|42813.6|42793.6|42813.6|42793.6|42811.1|42791.1|0
1632734430000|2021-09-27 09:20:30|42811.9|42791.9|42811.9|42791.9|42813.6|42793.6|42811.9|42791.9|2
1632734440000|2021-09-27 09:20:40|42813.6|42793.6|42809.4|42789.4|42813.6|42793.6|42809.4|42789.4|0
1632734450000|2021-09-27 09:20:50|42808.6|42788.6|42806.1|42786.1|42808.6|42788.6|42806.1|42786.1|2
1632734460000|2021-09-27 09:21:00|42808.6|42788.6|42808.6|42788.6|42808.6|42788.6|42808.6|42788.6|0
1632734470000|2021-09-27 09:21:10|42804.4|42784.4|42804.4|42784.4|42804.4|42784.4|42804.4|42784.4|0
1632734500000|2021-09-27 09:21:40|42799.4|42779.4|42798.6|42778.6|42799.4|42779.4|42798.6|42778.6|2
1632734510000|2021-09-27 09:21:50|42796.9|42776.9|42799.4|42779.4|42799.4|42779.4|42796.9|42776.9|0
1632734520000|2021-09-27 09:22:00|42797.7|42777.7|42799.4|42779.4|42799.4|42779.4|42796.1|42776.1|0
1632734530000|2021-09-27 09:22:10|42798.6|42778.6|42798.6|42778.6|42798.6|42778.6|42798.6|42778.6|0
1632734540000|2021-09-27 09:22:20|42799.4|42779.4|42793.6|42773.6|42799.4|42779.4|42793.6|42773.6|1
1632734550000|2021-09-27 09:22:30|42791.1|42771.1|42793.6|42773.6|42795.3|42775.3|42789.4|42769.4|1
1632734560000|2021-09-27 09:22:40|42791.9|42771.9|42792.8|42772.8|42792.8|42772.8|42791.9|42771.9|1
1632734570000|2021-09-27 09:22:50|42791.9|42771.9|42793.6|42773.6|42793.6|42773.6|42789.4|42769.4|0
1632734580000|2021-09-27 09:23:00|42794.4|42774.4|42796.9|42776.9|42796.9|42776.9|42794.4|42774.4|0
1632734590000|2021-09-27 09:23:10|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|1
1632734600000|2021-09-27 09:23:20|42795.2|42775.2|42794.4|42774.4|42795.2|42775.2|42794.4|42774.4|1
1632734620000|2021-09-27 09:23:40|42793.6|42773.6|42793.6|42773.6|42793.6|42773.6|42793.6|42773.6|0
1632734630000|2021-09-27 09:23:50|42792.8|42772.8|42791.9|42771.9|42794.4|42774.4|42789.4|42769.4|1
1632734640000|2021-09-27 09:24:00|42790.2|42770.2|42789.4|42769.4|42790.2|42770.2|42789.4|42769.4|1
1632734650000|2021-09-27 09:24:10|42791.1|42771.1|42791.1|42771.1|42791.1|42771.1|42791.1|42771.1|0
1632734660000|2021-09-27 09:24:20|42794.4|42774.4|42794.4|42774.4|42794.4|42774.4|42794.4|42774.4|0
1632734670000|2021-09-27 09:24:30|42793.6|42773.6|42799.4|42779.4|42799.4|42779.4|42793.6|42773.6|0
1632734680000|2021-09-27 09:24:40|42798.6|42778.6|42799.4|42779.4|42799.4|42779.4|42798.6|42778.6|1
1632734690000|2021-09-27 09:24:50|42795.2|42775.2|42794.4|42774.4|42795.2|42775.2|42794.4|42774.4|2
1632734700000|2021-09-27 09:25:00|42799.4|42779.4|42802.8|42782.8|42802.8|42782.8|42799.4|42779.4|3
1632734710000|2021-09-27 09:25:10|42801.1|42781.1|42801.1|42781.1|42801.1|42781.1|42801.1|42781.1|4
1632734720000|2021-09-27 09:25:20|42804.5|42784.5|42806.9|42786.9|42806.9|42786.9|42804.5|42784.5|1
1632734740000|2021-09-27 09:25:40|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|2
1632734760000|2021-09-27 09:26:00|42804.4|42784.4|42805.2|42785.2|42805.2|42785.2|42802.7|42782.7|0
1632734770000|2021-09-27 09:26:10|42803.5|42783.5|42801|42781|42803.5|42783.5|42801|42781|1
1632734800000|2021-09-27 09:26:40|42803.5|42783.5|42803.5|42783.5|42803.5|42783.5|42803.5|42783.5|0
1632734810000|2021-09-27 09:26:50|42801.8|42781.8|42801|42781|42801.8|42781.8|42801|42781|1
1632734820000|2021-09-27 09:27:00|42799.4|42779.4|42799.4|42779.4|42799.4|42779.4|42799.4|42779.4|3
1632734830000|2021-09-27 09:27:10|42801.1|42781.1|42799.4|42779.4|42801.1|42781.1|42799.4|42779.4|0
1632734850000|2021-09-27 09:27:30|42796.9|42776.9|42796.9|42776.9|42796.9|42776.9|42796.9|42776.9|0
1632734860000|2021-09-27 09:27:40|42796.1|42776.1|42796.1|42776.1|42796.1|42776.1|42794.4|42774.4|2
1632734870000|2021-09-27 09:27:50|42794.4|42774.4|42794.4|42774.4|42798.6|42778.6|42794.4|42774.4|0
1632734880000|2021-09-27 09:28:00|||||||||1
1632734890000|2021-09-27 09:28:10|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|0
1632734900000|2021-09-27 09:28:20|42791.9|42771.9|42792.7|42772.7|42792.7|42772.7|42791.9|42771.9|0
1632734910000|2021-09-27 09:28:30|42785.2|42765.2|42777.7|42757.7|42785.2|42765.2|42777.7|42757.7|3
1632734920000|2021-09-27 09:28:40|42776.9|42756.9|42776|42756|42777.7|42757.7|42775.2|42755.2|3
1632734930000|2021-09-27 09:28:50|42775.2|42755.2|42780.2|42760.2|42780.2|42760.2|42775.2|42755.2|2
1632734940000|2021-09-27 09:29:00|42781|42761|42777.7|42757.7|42781|42761|42777.7|42757.7|5
1632734950000|2021-09-27 09:29:10|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|2
1632734970000|2021-09-27 09:29:30|42777.7|42757.7|42777.7|42757.7|42777.7|42757.7|42775.2|42755.2|4
1632734980000|2021-09-27 09:29:40|42776|42756|42775.2|42755.2|42776|42756|42775.2|42755.2|0
1632734990000|2021-09-27 09:29:50|42772.7|42752.7|42775.2|42755.2|42775.2|42755.2|42771|42751|14
1632735000000|2021-09-27 09:30:00|42773.5|42753.5|42775.2|42755.2|42775.2|42755.2|42771|42751|3
1632735010000|2021-09-27 09:30:10|42777.7|42757.7|42782.7|42762.7|42782.7|42762.7|42777.7|42757.7|0
1632735020000|2021-09-27 09:30:20|42784.4|42764.4|42784.4|42764.4|42784.4|42764.4|42784.4|42764.4|1
1632735030000|2021-09-27 09:30:30|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|0
1632735040000|2021-09-27 09:30:40|42786|42766|42805.2|42785.2|42805.2|42785.2|42786|42766|3
1632735050000|2021-09-27 09:30:50|42807.7|42787.7|42807.7|42787.7|42810.2|42790.2|42805.2|42785.2|3
1632735060000|2021-09-27 09:31:00|42810.2|42790.2|42805.2|42785.2|42810.2|42790.2|42805.2|42785.2|5
1632735070000|2021-09-27 09:31:10|42803.5|42783.5|42795.2|42775.2|42803.5|42783.5|42795.2|42775.2|3
1632735080000|2021-09-27 09:31:20|42797.7|42777.7|42800.2|42780.2|42800.2|42780.2|42797.7|42777.7|0
1632735100000|2021-09-27 09:31:40|42798.5|42778.5|42797.7|42777.7|42800.2|42780.2|42796.8|42776.8|0
1632735110000|2021-09-27 09:31:50|42800.2|42780.2|42802.7|42782.7|42804.4|42784.4|42800.2|42780.2|2
1632735120000|2021-09-27 09:32:00|42804.4|42784.4|42804.4|42784.4|42804.4|42784.4|42804.4|42784.4|0
1632735140000|2021-09-27 09:32:20|42802.7|42782.7|42807.7|42787.7|42807.7|42787.7|42802.7|42782.7|6
1632735150000|2021-09-27 09:32:30|42810.2|42790.2|42820.2|42800.2|42820.2|42800.2|42810.2|42790.2|4
1632735160000|2021-09-27 09:32:40|42819.4|42799.4|42823.5|42803.5|42828.5|42808.5|42819.4|42799.4|16
1632735170000|2021-09-27 09:32:50|42821.8|42801.8|42815.2|42795.2|42821.8|42801.8|42813.5|42793.5|3
1632735180000|2021-09-27 09:33:00|42812.7|42792.7|42815.2|42795.2|42815.2|42795.2|42811.9|42791.9|0
1632735190000|2021-09-27 09:33:10|42816|42796|42816|42796|42816|42796|42816|42796|3
1632735200000|2021-09-27 09:33:20|||||||||1
1632735210000|2021-09-27 09:33:30|42817.7|42797.7|42818.5|42798.5|42818.5|42798.5|42817.7|42797.7|1
1632735230000|2021-09-27 09:33:50|42820.2|42800.2|42831.9|42811.9|42831.9|42811.9|42820.2|42800.2|32
1632735240000|2021-09-27 09:34:00|42833.6|42813.6|42835.3|42815.3|42835.3|42815.3|42833.6|42813.6|4
1632735250000|2021-09-27 09:34:10|42841.9|42821.9|42843.6|42823.6|42843.6|42823.6|42841.9|42821.9|14
1632735270000|2021-09-27 09:34:30|42842.8|42822.8|42798.6|42778.6|42842.8|42822.8|42798.6|42778.6|59
1632735280000|2021-09-27 09:34:40|42801.1|42781.1|42799.4|42779.4|42812|42792|42787.7|42767.7|58
1632735290000|2021-09-27 09:34:50|42797.7|42777.7|42789.4|42769.4|42799.4|42779.4|42787.8|42767.8|11
1632735300000|2021-09-27 09:35:00|42786.1|42766.1|42783.5|42763.5|42791|42771|42736|42716|114
1632735310000|2021-09-27 09:35:10|42782.7|42762.7|42759.3|42739.3|42783.5|42763.5|42759.3|42739.3|61
1632735320000|2021-09-27 09:35:20|42754.3|42734.3|42766.8|42746.8|42768.5|42748.5|42754.3|42734.3|57
1632735330000|2021-09-27 09:35:30|42768.5|42748.5|42860.2|42840.2|42860.2|42840.2|42765.9|42745.9|92
1632735340000|2021-09-27 09:35:40|42858.6|42838.6|42836|42816|42858.6|42838.6|42836|42816|38
1632735350000|2021-09-27 09:35:50|42832.6|42812.6|42820.2|42800.2|42835.2|42815.2|42820.2|42800.2|19
1632735360000|2021-09-27 09:36:00|42816|42796|42842.7|42822.7|42843.5|42823.5|42816|42796|32
1632735370000|2021-09-27 09:36:10|42841|42821|42845.2|42825.2|42846.9|42826.9|42841|42821|10
1632735380000|2021-09-27 09:36:20|42846|42826|42846|42826|42846|42826|42846|42826|5
1632735390000|2021-09-27 09:36:30|42845.2|42825.2|42855.2|42835.2|42855.2|42835.2|42845.2|42825.2|15
1632735400000|2021-09-27 09:36:40|42863.5|42843.5|42891.9|42871.9|42902.7|42882.7|42863.5|42843.5|83
1632735410000|2021-09-27 09:36:50|42893.6|42873.6|42921.1|42901.1|42924.5|42904.5|42893.6|42873.6|43
1632735420000|2021-09-27 09:37:00|42921.9|42901.9|42921.9|42901.9|42923.6|42903.6|42913.6|42893.6|13
1632735430000|2021-09-27 09:37:10|42921.1|42901.1|42910.2|42890.2|42921.1|42901.1|42910.2|42890.2|10
1632735440000|2021-09-27 09:37:20|42908.5|42888.5|42936.1|42916.1|42937.8|42917.8|42908.5|42888.5|30
1632735450000|2021-09-27 09:37:30|42937.8|42917.8|42942|42922|42942|42922|42936.1|42916.1|11
1632735460000|2021-09-27 09:37:40|42946.2|42926.2|42947.8|42927.8|42947.8|42927.8|42946.2|42926.2|7
1632735470000|2021-09-27 09:37:50|42956.1|42936.1|42968.6|42948.6|42978.6|42958.6|42956.1|42936.1|63
1632735480000|2021-09-27 09:38:00|42969.4|42949.4|42958.6|42938.6|42969.4|42949.4|42954.4|42934.4|32
1632735490000|2021-09-27 09:38:10|42955.2|42935.2|42942.7|42922.7|42955.2|42935.2|42942.6|42922.6|7
1632735500000|2021-09-27 09:38:20|42940.2|42920.2|42936.9|42916.9|42940.2|42920.2|42936.9|42916.9|3
1632735510000|2021-09-27 09:38:30|42936.1|42916.1|42932.8|42912.8|42936.1|42916.1|42932.8|42912.8|8
1632735520000|2021-09-27 09:38:40|42933.6|42913.6|42928.6|42908.6|42933.6|42913.6|42926.9|42906.9|7
1632735530000|2021-09-27 09:38:50|42926.9|42906.9|42903.6|42883.6|42928.6|42908.6|42903.6|42883.6|19
1632735540000|2021-09-27 09:39:00|42902.8|42882.8|42894.4|42874.4|42902.8|42882.8|42894.4|42874.4|3
1632735550000|2021-09-27 09:39:10|42893.6|42873.6|42886.1|42866.1|42893.6|42873.6|42886.1|42866.1|2
1632735560000|2021-09-27 09:39:20|42886.9|42866.9|42888.6|42868.6|42889.4|42869.4|42886.9|42866.9|9
1632735570000|2021-09-27 09:39:30|42887.8|42867.8|42885.3|42865.3|42887.8|42867.8|42885.3|42865.3|2
1632735580000|2021-09-27 09:39:40|42883.6|42863.6|42882.8|42862.8|42883.6|42863.6|42881.1|42861.1|13
1632735590000|2021-09-27 09:39:50|42884.5|42864.5|42882.8|42862.8|42890.3|42870.3|42882.8|42862.8|6
1632735600000|2021-09-27 09:40:00|42882|42862|42889.5|42869.5|42889.5|42869.5|42882|42862|4
1632735610000|2021-09-27 09:40:10|42893.7|42873.7|42884.4|42864.4|42896.1|42876.1|42884.4|42864.4|8
1632735620000|2021-09-27 09:40:20|42880.2|42860.2|42883.6|42863.6|42883.6|42863.6|42879.4|42859.4|3
1632735630000|2021-09-27 09:40:30|42880.3|42860.3|42878.6|42858.6|42880.3|42860.3|42878.6|42858.6|0
1632735660000|2021-09-27 09:41:00|42876.1|42856.1|42872.8|42852.8|42876.1|42856.1|42872.8|42852.8|8
1632735670000|2021-09-27 09:41:10|42874.5|42854.5|42878.6|42858.6|42878.6|42858.6|42874.5|42854.5|4
1632735680000|2021-09-27 09:41:20|42876.9|42856.9|42872.8|42852.8|42876.9|42856.9|42872.8|42852.8|8
1632735690000|2021-09-27 09:41:30|42867.8|42847.8|42867.8|42847.8|42867.8|42847.8|42867.8|42847.8|0
1632735710000|2021-09-27 09:41:50|42872.8|42852.8|42872.8|42852.8|42872.8|42852.8|42872.8|42852.8|6
1632735720000|2021-09-27 09:42:00|42871.1|42851.1|42867.8|42847.8|42872.8|42852.8|42867.8|42847.8|1
1632735740000|2021-09-27 09:42:20|42865.3|42845.3|42865.3|42845.3|42865.3|42845.3|42865.3|42845.3|4
1632735750000|2021-09-27 09:42:30|42862.8|42842.8|42857.8|42837.8|42862.8|42842.8|42853.6|42833.6|8
1632735760000|2021-09-27 09:42:40|||||||||1
1632735790000|2021-09-27 09:43:10|42859.5|42839.5|42862.8|42842.8|42862.8|42842.8|42858.6|42838.6|3
1632735800000|2021-09-27 09:43:20|42863.6|42843.6|42865.3|42845.3|42865.3|42845.3|42863.6|42843.6|7
1632735810000|2021-09-27 09:43:30|42867|42847|42867|42847|42867|42847|42867|42847|1
1632735830000|2021-09-27 09:43:50|42867.8|42847.8|42867.8|42847.8|42867.8|42847.8|42867.8|42847.8|1
1632735840000|2021-09-27 09:44:00|42865.3|42845.3|42867.8|42847.8|42867.8|42847.8|42865.3|42845.3|2
1632735850000|2021-09-27 09:44:10|42865.3|42845.3|42867.8|42847.8|42869.5|42849.5|42865.3|42845.3|4
1632735860000|2021-09-27 09:44:20|42865.3|42845.3|42867|42847|42867|42847|42865.3|42845.3|2
1632735870000|2021-09-27 09:44:30|42867.8|42847.8|42865.3|42845.3|42867.8|42847.8|42865.3|42845.3|2
1632735880000|2021-09-27 09:44:40|42862.8|42842.8|42857.8|42837.8|42862.8|42842.8|42857.8|42837.8|4
1632735890000|2021-09-27 09:44:50|42855.3|42835.3|42855.3|42835.3|42855.3|42835.3|42852.8|42832.8|0
1632735900000|2021-09-27 09:45:00|42854.5|42834.5|42847.8|42827.8|42854.5|42834.5|42847.8|42827.8|4
1632735910000|2021-09-27 09:45:10|42849.5|42829.5|42850.3|42830.3|42850.3|42830.3|42847.8|42827.8|3
1632735930000|2021-09-27 09:45:30|||||||||1
1632735940000|2021-09-27 09:45:40|42849.5|42829.5|42846.1|42826.1|42849.5|42829.5|42846.1|42826.1|4
1632735950000|2021-09-27 09:45:50|42842.7|42822.7|42840.3|42820.3|42842.7|42822.7|42840.3|42820.3|3
1632735960000|2021-09-27 09:46:00|42835.3|42815.3|42832.8|42812.8|42835.3|42815.3|42832.8|42812.8|10
1632735970000|2021-09-27 09:46:10|42831.1|42811.1|42832.8|42812.8|42832.8|42812.8|42831.1|42811.1|4
1632735980000|2021-09-27 09:46:20|42834.5|42814.5|42840.3|42820.3|42840.3|42820.3|42832.8|42812.8|3
1632735990000|2021-09-27 09:46:30|42842.8|42822.8|42838.6|42818.6|42845.3|42825.3|42838.6|42818.6|24
1632736000000|2021-09-27 09:46:40|42837.8|42817.8|42836.1|42816.1|42837.8|42817.8|42836.1|42816.1|0
1632736010000|2021-09-27 09:46:50|42834.4|42814.4|42834.4|42814.4|42834.4|42814.4|42834.4|42814.4|3
1632736020000|2021-09-27 09:47:00|42833.6|42813.6|42831.9|42811.9|42833.6|42813.6|42831.9|42811.9|2
1632736030000|2021-09-27 09:47:10|42833.6|42813.6|42831.1|42811.1|42833.6|42813.6|42831.1|42811.1|1
1632736040000|2021-09-27 09:47:20|42831.9|42811.9|42833.6|42813.6|42833.6|42813.6|42831.1|42811.1|4
1632736050000|2021-09-27 09:47:30|42835.3|42815.3|42833.6|42813.6|42835.3|42815.3|42833.6|42813.6|0
1632736060000|2021-09-27 09:47:40|42831.1|42811.1|42833.6|42813.6|42833.6|42813.6|42831.1|42811.1|0
1632736070000|2021-09-27 09:47:50|42831.9|42811.9|42833.6|42813.6|42833.6|42813.6|42831.1|42811.1|0
1632736080000|2021-09-27 09:48:00|42835.3|42815.3|42836.1|42816.1|42837.8|42817.8|42835.3|42815.3|0
1632736090000|2021-09-27 09:48:10|42837.8|42817.8|42838.6|42818.6|42838.6|42818.6|42837.8|42817.8|0
1632736110000|2021-09-27 09:48:30|42836.1|42816.1|42836.1|42816.1|42838.6|42818.6|42834.4|42814.4|0
1632736120000|2021-09-27 09:48:40|42833.6|42813.6|42831.9|42811.9|42833.6|42813.6|42831.9|42811.9|5
1632736130000|2021-09-27 09:48:50|42829.4|42809.4|42826.1|42806.1|42829.4|42809.4|42826.1|42806.1|6
1632736140000|2021-09-27 09:49:00|42824.4|42804.4|42821.9|42801.9|42824.4|42804.4|42821.9|42801.9|2
1632736160000|2021-09-27 09:49:20|42821.1|42801.1|42818.6|42798.6|42821.1|42801.1|42818.6|42798.6|2
1632736190000|2021-09-27 09:49:50|42816.1|42796.1|42818.6|42798.6|42818.6|42798.6|42816.1|42796.1|1
1632736200000|2021-09-27 09:50:00|42821.1|42801.1|42818.6|42798.6|42823.6|42803.6|42818.6|42798.6|3
1632736210000|2021-09-27 09:50:10|42823.6|42803.6|42821.1|42801.1|42823.6|42803.6|42818.6|42798.6|0
1632736220000|2021-09-27 09:50:20|42822.8|42802.8|42823.6|42803.6|42823.6|42803.6|42822.8|42802.8|1
1632736230000|2021-09-27 09:50:30|42829.5|42809.5|42832|42812|42832|42812|42829.5|42809.5|1
1632736240000|2021-09-27 09:50:40|42835.3|42815.3|42834.4|42814.4|42837.8|42817.8|42834.4|42814.4|1
1632736250000|2021-09-27 09:50:50|42833.6|42813.6|42833.6|42813.6|42833.6|42813.6|42833.6|42813.6|0
1632736260000|2021-09-27 09:51:00|42836.1|42816.1|42838.6|42818.6|42838.6|42818.6|42836.1|42816.1|0
1632736270000|2021-09-27 09:51:10|42836.9|42816.9|42836.1|42816.1|42836.9|42816.9|42836.1|42816.1|0
1632736280000|2021-09-27 09:51:20|42838.6|42818.6|42834.4|42814.4|42838.6|42818.6|42834.4|42814.4|1
1632736290000|2021-09-27 09:51:30|42833.6|42813.6|42818.6|42798.6|42833.6|42813.6|42818.6|42798.6|15
1632736300000|2021-09-27 09:51:40|||||||||1
1632736310000|2021-09-27 09:51:50|42817.8|42797.8|42813.6|42793.6|42817.8|42797.8|42813.6|42793.6|3
1632736320000|2021-09-27 09:52:00|42811.9|42791.9|42808.6|42788.6|42811.9|42791.9|42808.6|42788.6|2
1632736330000|2021-09-27 09:52:10|42811.1|42791.1|42811.1|42791.1|42811.1|42791.1|42811.1|42791.1|1
1632736340000|2021-09-27 09:52:20|42810.3|42790.3|42811.1|42791.1|42811.1|42791.1|42810.3|42790.3|0
1632736350000|2021-09-27 09:52:30|42809.5|42789.5|42801.9|42781.9|42809.5|42789.5|42801.9|42781.9|3
1632736360000|2021-09-27 09:52:40|42798.5|42778.5|42796.1|42776.1|42798.5|42778.5|42796.1|42776.1|3
1632736370000|2021-09-27 09:52:50|42794.4|42774.4|42791.1|42771.1|42796.1|42776.1|42791.1|42771.1|4
1632736380000|2021-09-27 09:53:00|42793.6|42773.6|42803.6|42783.6|42803.6|42783.6|42793.6|42773.6|4
1632736390000|2021-09-27 09:53:10|42806.1|42786.1|42806.1|42786.1|42806.1|42786.1|42806.1|42786.1|1
1632736400000|2021-09-27 09:53:20|42807.8|42787.8|42811.1|42791.1|42811.1|42791.1|42807.8|42787.8|2
1632736410000|2021-09-27 09:53:30|42816.1|42796.1|42811.1|42791.1|42820.3|42800.3|42811.1|42791.1|8
1632736420000|2021-09-27 09:53:40|42808.6|42788.6|42796.1|42776.1|42808.6|42788.6|42794.4|42774.4|2
1632736430000|2021-09-27 09:53:50|42793.6|42773.6|42793.6|42773.6|42793.6|42773.6|42793.6|42773.6|0
1632736440000|2021-09-27 09:54:00|42791.9|42771.9|42790.3|42770.3|42791.9|42771.9|42790.3|42770.3|3
1632736450000|2021-09-27 09:54:10|42788.6|42768.6|42784.4|42764.4|42788.6|42768.6|42781.9|42761.9|4
1632736460000|2021-09-27 09:54:20|42781.9|42761.9|42786.1|42766.1|42786.1|42766.1|42781.9|42761.9|1
1632736470000|2021-09-27 09:54:30|42784.4|42764.4|42761.9|42741.9|42784.4|42764.4|42761.9|42741.9|6
1632736480000|2021-09-27 09:54:40|42763.6|42743.6|42760.3|42740.3|42763.6|42743.6|42760.3|42740.3|7
1632736490000|2021-09-27 09:54:50|42762.8|42742.8|42763.6|42743.6|42768.6|42748.6|42762.8|42742.8|2
1632736500000|2021-09-27 09:55:00|42768.6|42748.6|42766.1|42746.1|42768.6|42748.6|42761.1|42741.1|2
1632736510000|2021-09-27 09:55:10|42768.6|42748.6|42766.1|42746.1|42768.6|42748.6|42766.1|42746.1|1
1632736520000|2021-09-27 09:55:20|42764.5|42744.5|42764.5|42744.5|42764.5|42744.5|42764.5|42744.5|5
1632736530000|2021-09-27 09:55:30|42761.1|42741.1|42757.8|42737.8|42761.1|42741.1|42757.8|42737.8|0
1632736540000|2021-09-27 09:55:40|42760.3|42740.3|42754.4|42734.4|42760.3|42740.3|42754.4|42734.4|2
1632736550000|2021-09-27 09:55:50|42758.6|42738.6|42758.6|42738.6|42758.6|42738.6|42758.6|42738.6|4
1632736570000|2021-09-27 09:56:10|||||||||1
1632736580000|2021-09-27 09:56:20|42763.6|42743.6|42763.6|42743.6|42766.1|42746.1|42763.6|42743.6|9
1632736590000|2021-09-27 09:56:30|42762.8|42742.8|42753.6|42733.6|42763.6|42743.6|42753.6|42733.6|3
1632736600000|2021-09-27 09:56:40|42751.9|42731.9|42751.1|42731.1|42753.6|42733.6|42751.1|42731.1|7
1632736610000|2021-09-27 09:56:50|42748.6|42728.6|42748.6|42728.6|42748.6|42728.6|42748.6|42728.6|2
1632736620000|2021-09-27 09:57:00|42750.3|42730.3|42753.6|42733.6|42753.6|42733.6|42750.3|42730.3|5
1632736630000|2021-09-27 09:57:10|||||||||1
1632736640000|2021-09-27 09:57:20|42751.9|42731.9|42753.6|42733.6|42753.6|42733.6|42748.6|42728.6|1
1632736650000|2021-09-27 09:57:30|42751.1|42731.1|42753.6|42733.6|42753.6|42733.6|42751.1|42731.1|2
1632736660000|2021-09-27 09:57:40|42746.1|42726.1|42746.1|42726.1|42746.1|42726.1|42743.6|42723.6|2
1632736670000|2021-09-27 09:57:50|42743.6|42723.6|42743.6|42723.6|42743.6|42723.6|42743.6|42723.6|2
1632736680000|2021-09-27 09:58:00|42744.4|42724.4|42746.1|42726.1|42746.1|42726.1|42743.6|42723.6|4
1632736690000|2021-09-27 09:58:10|42743.6|42723.6|42743.6|42723.6|42746.1|42726.1|42743.6|42723.6|1
1632736700000|2021-09-27 09:58:20|42748.6|42728.6|42748.6|42728.6|42748.6|42728.6|42743.6|42723.6|8
1632736710000|2021-09-27 09:58:30|42750.3|42730.3|42748.6|42728.6|42752|42732|42748.6|42728.6|13
1632736740000|2021-09-27 09:59:00|42750.3|42730.3|42749.4|42729.4|42751.1|42731.1|42749.4|42729.4|7
1632736750000|2021-09-27 09:59:10|42746.1|42726.1|42746.1|42726.1|42746.1|42726.1|42746.1|42726.1|3
1632736760000|2021-09-27 09:59:20|42744.4|42724.4|42741.1|42721.1|42744.4|42724.4|42741.1|42721.1|1
1632736780000|2021-09-27 09:59:40|42736.1|42716.1|42733.6|42713.6|42736.1|42716.1|42733.6|42713.6|5
1632736790000|2021-09-27 09:59:50|42729.4|42709.4|42733.6|42713.6|42733.6|42713.6|42728.6|42708.6|2
1632736800000|2021-09-27 10:00:00|42731.9|42711.9|42728.6|42708.6|42733.6|42713.6|42728.6|42708.6|5
1632736810000|2021-09-27 10:00:10|42725.2|42705.2|42728.6|42708.6|42728.6|42708.6|42723.6|42703.6|5
1632736820000|2021-09-27 10:00:20|42726.1|42706.1|42727.8|42707.8|42728.6|42708.6|42726.1|42706.1|5
1632736830000|2021-09-27 10:00:30|42728.6|42708.6|42726.1|42706.1|42728.6|42708.6|42721.9|42701.9|8
1632736840000|2021-09-27 10:00:40|42723.6|42703.6|42724.4|42704.4|42728.6|42708.6|42723.6|42703.6|3
1632736850000|2021-09-27 10:00:50|42723.6|42703.6|42726.1|42706.1|42726.1|42706.1|42721.9|42701.9|2
1632736860000|2021-09-27 10:01:00|42727.8|42707.8|42733.6|42713.6|42733.6|42713.6|42727.8|42707.8|3
1632736870000|2021-09-27 10:01:10|42735.3|42715.3|42737.8|42717.8|42740.3|42720.3|42734.4|42714.4|16
1632736880000|2021-09-27 10:01:20|42733.6|42713.6|42733.6|42713.6|42733.6|42713.6|42733.6|42713.6|3
1632736890000|2021-09-27 10:01:30|42735.3|42715.3|42733.6|42713.6|42735.3|42715.3|42733.6|42713.6|3
1632736900000|2021-09-27 10:01:40|42731.9|42711.9|42741.1|42721.1|42741.1|42721.1|42731.1|42711.1|5
1632736910000|2021-09-27 10:01:50|42742.8|42722.8|42742.8|42722.8|42743.6|42723.6|42738.6|42718.6|1
1632736920000|2021-09-27 10:02:00|42741.1|42721.1|42740.3|42720.3|42742.8|42722.8|42740.3|42720.3|0
1632736930000|2021-09-27 10:02:10|42739.5|42719.5|42732.8|42712.8|42739.5|42719.5|42732.8|42712.8|12
1632736940000|2021-09-27 10:02:20|42730.3|42710.3|42732.8|42712.8|42732.8|42712.8|42726.1|42706.1|3
1632736950000|2021-09-27 10:02:30|42731.1|42711.1|42732.8|42712.8|42732.8|42712.8|42730.3|42710.3|3
1632736960000|2021-09-27 10:02:40|42737.8|42717.8|42737.8|42717.8|42737.8|42717.8|42737.8|42717.8|1
1632736970000|2021-09-27 10:02:50|42740.3|42720.3|42740.3|42720.3|42742|42722|42740.3|42720.3|4
1632736980000|2021-09-27 10:03:00|42745.3|42725.3|42745.3|42725.3|42745.3|42725.3|42745.3|42725.3|0
1632736990000|2021-09-27 10:03:10|42742.8|42722.8|42742.8|42722.8|42742.8|42722.8|42742.8|42722.8|2
1632737000000|2021-09-27 10:03:20|42740.3|42720.3|42740.3|42720.3|42742.8|42722.8|42740.3|42720.3|0
1632737020000|2021-09-27 10:03:40|42738.6|42718.6|42737.8|42717.8|42738.6|42718.6|42737.8|42717.8|0
1632737030000|2021-09-27 10:03:50|42741.1|42721.1|42747|42727|42747|42727|42741.1|42721.1|3
1632737040000|2021-09-27 10:04:00|42747.8|42727.8|42748.6|42728.6|42750.3|42730.3|42747.8|42727.8|2
1632737050000|2021-09-27 10:04:10|42750.3|42730.3|42752.8|42732.8|42752.8|42732.8|42750.3|42730.3|1
1632737070000|2021-09-27 10:04:30|42750.3|42730.3|42747.8|42727.8|42750.3|42730.3|42745.3|42725.3|3
1632737080000|2021-09-27 10:04:40|42745.3|42725.3|42747.8|42727.8|42747.8|42727.8|42745.3|42725.3|0
1632737100000|2021-09-27 10:05:00|42752|42732|42752.8|42732.8|42752.8|42732.8|42752|42732|1
1632737110000|2021-09-27 10:05:10|42750.3|42730.3|42752.8|42732.8|42755.3|42735.3|42750.3|42730.3|2
1632737120000|2021-09-27 10:05:20|42752|42732|42752|42732|42752|42732|42752|42732|1
1632737130000|2021-09-27 10:05:30|42752.8|42732.8|42752.8|42732.8|42755.3|42735.3|42752.8|42732.8|2
1632737140000|2021-09-27 10:05:40|42754.5|42734.5|42757.8|42737.8|42757.8|42737.8|42754.5|42734.5|0
1632737150000|2021-09-27 10:05:50|42755.3|42735.3|42752.8|42732.8|42755.3|42735.3|42752.8|42732.8|5
1632737160000|2021-09-27 10:06:00|42751.1|42731.1|42747.8|42727.8|42751.1|42731.1|42747.8|42727.8|1
1632737170000|2021-09-27 10:06:10|42750.3|42730.3|42750.3|42730.3|42750.3|42730.3|42747.8|42727.8|2
1632737190000|2021-09-27 10:06:30|42747.8|42727.8|42750.3|42730.3|42750.3|42730.3|42747.8|42727.8|0
1632737200000|2021-09-27 10:06:40|42752.8|42732.8|42750.3|42730.3|42752.8|42732.8|42750.3|42730.3|0
1632737210000|2021-09-27 10:06:50|42747.8|42727.8|42747.8|42727.8|42747.8|42727.8|42747.8|42727.8|1
1632737220000|2021-09-27 10:07:00|42746.1|42726.1|42747.8|42727.8|42747.8|42727.8|42742.8|42722.8|6
1632737230000|2021-09-27 10:07:10|||||||||1
1632737240000|2021-09-27 10:07:20|42751.1|42731.1|42751.1|42731.1|42751.1|42731.1|42751.1|42731.1|0
1632737250000|2021-09-27 10:07:30|42750.3|42730.3|42750.3|42730.3|42750.3|42730.3|42747.8|42727.8|0
1632737260000|2021-09-27 10:07:40|42752|42732|42752.8|42732.8|42752.8|42732.8|42752|42732|1
1632737270000|2021-09-27 10:07:50|42748.6|42728.6|42752.8|42732.8|42752.8|42732.8|42748.6|42728.6|1
1632737280000|2021-09-27 10:08:00|42751.1|42731.1|42743.6|42723.6|42751.1|42731.1|42743.6|42723.6|3
1632737290000|2021-09-27 10:08:10|42746.1|42726.1|42742.8|42722.8|42747.8|42727.8|42742.8|42722.8|1
1632737300000|2021-09-27 10:08:20|||||||||1
1632737310000|2021-09-27 10:08:30|42739.4|42719.4|42739.4|42719.4|42739.4|42719.4|42739.4|42719.4|1
1632737320000|2021-09-27 10:08:40|42737.8|42717.8|42737.8|42717.8|42738.6|42718.6|42735.3|42715.3|5
1632737370000|2021-09-27 10:09:30|42741.2|42721.2|42742.8|42722.8|42742.8|42722.8|42740.3|42720.3|7
1632737380000|2021-09-27 10:09:40|42741.1|42721.1|42750.3|42730.3|42750.3|42730.3|42741.1|42721.1|2
1632737390000|2021-09-27 10:09:50|42749.5|42729.5|42752.8|42732.8|42752.8|42732.8|42747.8|42727.8|1
1632737400000|2021-09-27 10:10:00|42749.4|42729.4|42747.8|42727.8|42750.3|42730.3|42747.8|42727.8|1
1632737410000|2021-09-27 10:10:10|42752.8|42732.8|42752.8|42732.8|42752.8|42732.8|42752.8|42732.8|2
1632737420000|2021-09-27 10:10:20|42755.3|42735.3|42752.8|42732.8|42755.3|42735.3|42752.8|42732.8|1
1632737430000|2021-09-27 10:10:30|42750.3|42730.3|42752.8|42732.8|42752.8|42732.8|42750.3|42730.3|2
1632737460000|2021-09-27 10:11:00|42761.1|42741.1|42767.8|42747.8|42769.5|42749.5|42761.1|42741.1|7
1632737470000|2021-09-27 10:11:10|42766.1|42746.1|42765.3|42745.3|42767.8|42747.8|42765.3|42745.3|1
1632737480000|2021-09-27 10:11:20|42764.5|42744.5|42764.5|42744.5|42764.5|42744.5|42764.5|42744.5|1
1632737490000|2021-09-27 10:11:30|42759.4|42739.4|42762|42742|42762|42742|42757.8|42737.8|3
1632737500000|2021-09-27 10:11:40|42762.8|42742.8|42760.3|42740.3|42762.8|42742.8|42760.3|42740.3|1
1632737520000|2021-09-27 10:12:00|42762.8|42742.8|42762.8|42742.8|42765.3|42745.3|42762.8|42742.8|1
1632737530000|2021-09-27 10:12:10|42765.3|42745.3|42767.8|42747.8|42767.8|42747.8|42765.3|42745.3|2
1632737550000|2021-09-27 10:12:30|42766.1|42746.1|42757.8|42737.8|42766.1|42746.1|42757.8|42737.8|4
1632737560000|2021-09-27 10:12:40|42755.3|42735.3|42755.3|42735.3|42757|42737|42755.3|42735.3|0
1632737570000|2021-09-27 10:12:50|42757|42737|42762.8|42742.8|42762.8|42742.8|42757|42737|3
1632737580000|2021-09-27 10:13:00|42765.3|42745.3|42765.3|42745.3|42765.3|42745.3|42765.3|42745.3|0
1632737590000|2021-09-27 10:13:10|42767|42747|42767|42747|42767|42747|42767|42747|5
1632737600000|2021-09-27 10:13:20|42768.7|42748.7|42767.8|42747.8|42769.5|42749.5|42767.8|42747.8|1
1632737610000|2021-09-27 10:13:30|42767|42747|42765.3|42745.3|42767|42747|42765.3|42745.3|0
1632737620000|2021-09-27 10:13:40|42763.6|42743.6|42762.8|42742.8|42763.6|42743.6|42762.8|42742.8|1
1632737630000|2021-09-27 10:13:50|42760.3|42740.3|42762.8|42742.8|42762.8|42742.8|42760.3|42740.3|1
1632737640000|2021-09-27 10:14:00|42765.3|42745.3|42765.3|42745.3|42765.3|42745.3|42765.3|42745.3|3
1632737650000|2021-09-27 10:14:10|42760.3|42740.3|42760.3|42740.3|42760.3|42740.3|42760.3|42740.3|8
1632737670000|2021-09-27 10:14:30|42762.8|42742.8|42762.8|42742.8|42762.8|42742.8|42762.8|42742.8|1
1632737680000|2021-09-27 10:14:40|42758.6|42738.6|42757.8|42737.8|42758.6|42738.6|42757.8|42737.8|0
1632737690000|2021-09-27 10:14:50|||||||||3
1632737700000|2021-09-27 10:15:00|42752.8|42732.8|42750.3|42730.3|42752.8|42732.8|42747.8|42727.8|1
1632737720000|2021-09-27 10:15:20|42751.1|42731.1|42754.5|42734.5|42754.5|42734.5|42751.1|42731.1|4
1632737740000|2021-09-27 10:15:40|42756.2|42736.2|42757|42737|42757|42737|42756.2|42736.2|0
1632737760000|2021-09-27 10:16:00|42758.7|42738.7|42759.5|42739.5|42762|42742|42758.7|42738.7|4
1632737770000|2021-09-27 10:16:10|42761.1|42741.1|42761.1|42741.1|42761.1|42741.1|42761.1|42741.1|2
1632737780000|2021-09-27 10:16:20|42760.3|42740.3|42760.3|42740.3|42760.3|42740.3|42760.3|42740.3|1
1632737790000|2021-09-27 10:16:30|42758.6|42738.6|42757.8|42737.8|42758.6|42738.6|42757.8|42737.8|0
1632737810000|2021-09-27 10:16:50|42753.6|42733.6|42747.8|42727.8|42753.6|42733.6|42746.1|42726.1|7
1632737820000|2021-09-27 10:17:00|42750.3|42730.3|42745.3|42725.3|42750.3|42730.3|42745.3|42725.3|3
1632737850000|2021-09-27 10:17:30|42746.1|42726.1|42747.8|42727.8|42747.8|42727.8|42746.1|42726.1|16
1632737860000|2021-09-27 10:17:40|||||||||2
1632737870000|2021-09-27 10:17:50|42750.3|42730.3|42750.3|42730.3|42750.3|42730.3|42749.5|42729.5|35
1632737880000|2021-09-27 10:18:00|42749.5|42729.5|42751.2|42731.2|42751.2|42731.2|42749.5|42729.5|86
1632737890000|2021-09-27 10:18:10|42753.7|42733.7|42748.7|42728.7|42756.2|42736.2|42748.7|42728.7|44
1632737900000|2021-09-27 10:18:20|42747.9|42727.9|42750.4|42730.4|42750.4|42730.4|42747.9|42727.9|56
1632737910000|2021-09-27 10:18:30|42752.1|42732.1|42743.7|42723.7|42756.2|42736.2|42743.7|42723.7|38
1632737920000|2021-09-27 10:18:40|42745.4|42725.4|42743.7|42723.7|42745.4|42725.4|42743.7|42723.7|1
1632737930000|2021-09-27 10:18:50|42737|42717|42735.3|42715.3|42737|42717|42735.3|42715.3|7
1632737940000|2021-09-27 10:19:00|42732.8|42712.8|42727|42707|42732.8|42712.8|42727|42707|11
1632737950000|2021-09-27 10:19:10|42728.7|42708.7|42717.1|42697.1|42728.7|42708.7|42717.1|42697.1|20
1632737960000|2021-09-27 10:19:20|42719.6|42699.6|42703.7|42683.7|42719.6|42699.6|42702|42682|19
1632737970000|2021-09-27 10:19:30|42705.4|42685.4|42707.9|42687.9|42707.9|42687.9|42705.4|42685.4|3
1632737990000|2021-09-27 10:19:50|42710.4|42690.4|42710.4|42690.4|42710.4|42690.4|42710.4|42690.4|4
1632738000000|2021-09-27 10:20:00|42707.9|42687.9|42705.4|42685.4|42707.9|42687.9|42705.4|42685.4|1
1632738010000|2021-09-27 10:20:10|42707.1|42687.1|42710.4|42690.4|42710.4|42690.4|42707.1|42687.1|9
1632738020000|2021-09-27 10:20:20|||||||||50
1632738030000|2021-09-27 10:20:30|42708.7|42688.7|42715.4|42695.4|42715.4|42695.4|42708.7|42688.7|4
1632738040000|2021-09-27 10:20:40|42717.9|42697.9|42712.9|42692.9|42717.9|42697.9|42711.2|42691.2|2
1632738050000|2021-09-27 10:20:50|42714.6|42694.6|42715.4|42695.4|42715.4|42695.4|42713.8|42693.8|2
1632738060000|2021-09-27 10:21:00|||||||||1
1632738070000|2021-09-27 10:21:10|42712.9|42692.9|42715.4|42695.4|42715.4|42695.4|42712.9|42692.9|2
1632738080000|2021-09-27 10:21:20|42713.7|42693.7|42712.9|42692.9|42713.7|42693.7|42712.9|42692.9|0
1632738090000|2021-09-27 10:21:30|42715.4|42695.4|42715.4|42695.4|42717.9|42697.9|42715.4|42695.4|1
1632738100000|2021-09-27 10:21:40|42717.9|42697.9|42717.9|42697.9|42717.9|42697.9|42717.9|42697.9|3
1632738110000|2021-09-27 10:21:50|42719.6|42699.6|42718.7|42698.7|42722.9|42702.9|42718.7|42698.7|34
1632738120000|2021-09-27 10:22:00|42717.9|42697.9|42722.9|42702.9|42722.9|42702.9|42717.9|42697.9|4
1632738130000|2021-09-27 10:22:10|42721.2|42701.2|42719.5|42699.5|42721.2|42701.2|42719.5|42699.5|0
1632738140000|2021-09-27 10:22:20|42725.4|42705.4|42732.9|42712.9|42732.9|42712.9|42725.4|42705.4|4
1632738160000|2021-09-27 10:22:40|42730.4|42710.4|42730.4|42710.4|42730.4|42710.4|42730.4|42710.4|1
1632738170000|2021-09-27 10:22:50|42732.9|42712.9|42730.4|42710.4|42732.9|42712.9|42730.4|42710.4|2
1632738180000|2021-09-27 10:23:00|42733.8|42713.8|42735.4|42715.4|42735.4|42715.4|42733.8|42713.8|0
1632738190000|2021-09-27 10:23:10|42730.4|42710.4|42735.4|42715.4|42735.4|42715.4|42730.4|42710.4|3
1632738200000|2021-09-27 10:23:20|42737.9|42717.9|42737.9|42717.9|42737.9|42717.9|42737.9|42717.9|1
1632738210000|2021-09-27 10:23:30|42740.4|42720.4|42740.4|42720.4|42740.4|42720.4|42740.4|42720.4|1
1632738220000|2021-09-27 10:23:40|42744.6|42724.6|42745.4|42725.4|42745.4|42725.4|42744.6|42724.6|1
1632738240000|2021-09-27 10:24:00|42742.9|42722.9|42745.4|42725.4|42745.4|42725.4|42742.9|42722.9|3
1632738270000|2021-09-27 10:24:30|42742.9|42722.9|42745.4|42725.4|42745.4|42725.4|42742.9|42722.9|0
1632738300000|2021-09-27 10:25:00|42744.6|42724.6|42747.9|42727.9|42747.9|42727.9|42744.6|42724.6|4
1632738310000|2021-09-27 10:25:10|42750.4|42730.4|42745.4|42725.4|42750.4|42730.4|42744.5|42724.5|4
1632738320000|2021-09-27 10:25:20|||||||||3
1632738330000|2021-09-27 10:25:30|42747.9|42727.9|42752.1|42732.1|42752.1|42732.1|42747.9|42727.9|5
1632738340000|2021-09-27 10:25:40|||||||||1
1632738350000|2021-09-27 10:25:50|42754.6|42734.6|42754.6|42734.6|42754.6|42734.6|42754.6|42734.6|1
1632738360000|2021-09-27 10:26:00|42755.4|42735.4|42752.9|42732.9|42755.4|42735.4|42752.9|42732.9|8
1632738370000|2021-09-27 10:26:10|42750.4|42730.4|42752.1|42732.1|42752.1|42732.1|42747.9|42727.9|5
1632738380000|2021-09-27 10:26:20|42754.6|42734.6|42754.6|42734.6|42754.6|42734.6|42752.1|42732.1|0
1632738390000|2021-09-27 10:26:30|42752.1|42732.1|42754.6|42734.6|42754.6|42734.6|42752.1|42732.1|0
1632738420000|2021-09-27 10:27:00|42755.4|42735.4|42755.4|42735.4|42755.4|42735.4|42755.4|42735.4|4
1632738440000|2021-09-27 10:27:20|42753.7|42733.7|42752.9|42732.9|42753.7|42733.7|42752.9|42732.9|4
1632738450000|2021-09-27 10:27:30|||||||||1
1632738460000|2021-09-27 10:27:40|42753.7|42733.7|42755.4|42735.4|42755.4|42735.4|42752.9|42732.9|1
1632738470000|2021-09-27 10:27:50|42752.9|42732.9|42754.6|42734.6|42755.4|42735.4|42752.9|42732.9|0
1632738480000|2021-09-27 10:28:00|42755.4|42735.4|42755.4|42735.4|42755.4|42735.4|42752.9|42732.9|0
1632738510000|2021-09-27 10:28:30|42757.9|42737.9|42750.4|42730.4|42757.9|42737.9|42750.4|42730.4|9
1632738520000|2021-09-27 10:28:40|42749.6|42729.6|42745.4|42725.4|42749.6|42729.6|42745.4|42725.4|3
1632738540000|2021-09-27 10:29:00|42743.7|42723.7|42745.4|42725.4|42747.9|42727.9|42742.9|42722.9|2
1632738550000|2021-09-27 10:29:10|||||||||1
1632738560000|2021-09-27 10:29:20|42747.1|42727.1|42745.4|42725.4|42747.9|42727.9|42745.4|42725.4|0
1632738570000|2021-09-27 10:29:30|42742.9|42722.9|42737.9|42717.9|42742.9|42722.9|42737.9|42717.9|2
1632738580000|2021-09-27 10:29:40|42740.4|42720.4|42740.4|42720.4|42740.4|42720.4|42740.4|42720.4|5
1632738610000|2021-09-27 10:30:10|42739.6|42719.6|42739.6|42719.6|42739.6|42719.6|42739.6|42719.6|1
1632738620000|2021-09-27 10:30:20|42740.4|42720.4|42740.4|42720.4|42740.4|42720.4|42738.7|42718.7|0
1632738630000|2021-09-27 10:30:30|42737.9|42717.9|42735.4|42715.4|42737.9|42717.9|42735.4|42715.4|1
1632738640000|2021-09-27 10:30:40|||||||||2
1632738660000|2021-09-27 10:31:00|42732.9|42712.9|42730.4|42710.4|42732.9|42712.9|42730.4|42710.4|2
1632738670000|2021-09-27 10:31:10|42731.2|42711.2|42731.2|42711.2|42731.2|42711.2|42731.2|42711.2|0
1632738680000|2021-09-27 10:31:20|42732.9|42712.9|42732.9|42712.9|42732.9|42712.9|42732.9|42712.9|6
1632738710000|2021-09-27 10:31:50|42735.4|42715.4|42738.7|42718.7|42738.7|42718.7|42735.4|42715.4|1
1632738720000|2021-09-27 10:32:00|42742|42722|42742|42722|42742|42722|42742|42722|2
1632738730000|2021-09-27 10:32:10|42744.5|42724.5|42752|42732|42753.7|42733.7|42744.5|42724.5|8
1632738740000|2021-09-27 10:32:20|42751.2|42731.2|42751.2|42731.2|42751.2|42731.2|42751.2|42731.2|0
1632738750000|2021-09-27 10:32:30|||||||||2
1632738760000|2021-09-27 10:32:40|||||||||1
1632738770000|2021-09-27 10:32:50|42749.5|42729.5|42751.2|42731.2|42751.2|42731.2|42749.5|42729.5|13
1632738780000|2021-09-27 10:33:00|42748.7|42728.7|42750.4|42730.4|42750.4|42730.4|42748.7|42728.7|8
1632738790000|2021-09-27 10:33:10|42749.6|42729.6|42749.6|42729.6|42749.6|42729.6|42749.6|42729.6|1
1632738800000|2021-09-27 10:33:20|42751.3|42731.3|42750.5|42730.5|42751.3|42731.3|42750.5|42730.5|24
1632738810000|2021-09-27 10:33:30|42751.3|42731.3|42747.1|42727.1|42753.8|42733.8|42747.1|42727.1|5
1632738820000|2021-09-27 10:33:40|42746.3|42726.3|42742.1|42722.1|42746.3|42726.3|42739.6|42719.6|23
1632738830000|2021-09-27 10:33:50|42743.8|42723.8|42748|42728|42748|42728|42743.8|42723.8|10
1632738840000|2021-09-27 10:34:00|42749.7|42729.7|42751.4|42731.4|42751.4|42731.4|42749.7|42729.7|2
1632738850000|2021-09-27 10:34:10|42749.7|42729.7|42749.7|42729.7|42749.7|42729.7|42749.7|42729.7|0
1632738860000|2021-09-27 10:34:20|42751.4|42731.4|42748|42728|42751.4|42731.4|42748|42728|2
1632738870000|2021-09-27 10:34:30|42746.3|42726.3|42746.3|42726.3|42746.3|42726.3|42746.3|42726.3|0
1632738880000|2021-09-27 10:34:40|42740.4|42720.4|42735.4|42715.4|42740.4|42720.4|42735.4|42715.4|4
1632738890000|2021-09-27 10:34:50|42732.9|42712.9|42732.9|42712.9|42732.9|42712.9|42732.9|42712.9|3
1632738900000|2021-09-27 10:35:00|||||||||1
1632738910000|2021-09-27 10:35:10|42733.7|42713.7|42737.1|42717.1|42737.1|42717.1|42733.7|42713.7|1
1632738920000|2021-09-27 10:35:20|42734.6|42714.6|42732.1|42712.1|42734.6|42714.6|42730.4|42710.4|2
1632738930000|2021-09-27 10:35:30|42733.8|42713.8|42734.6|42714.6|42734.6|42714.6|42733.8|42713.8|0
1632738960000|2021-09-27 10:36:00|||||||||1
1632738970000|2021-09-27 10:36:10|42737.1|42717.1|42737.1|42717.1|42737.1|42717.1|42737.1|42717.1|4
1632738980000|2021-09-27 10:36:20|42738.8|42718.8|42741.3|42721.3|42741.3|42721.3|42737.1|42717.1|1
1632738990000|2021-09-27 10:36:30|42739.6|42719.6|42739.6|42719.6|42739.6|42719.6|42739.6|42719.6|2
1632739010000|2021-09-27 10:36:50|42741.3|42721.3|42741.3|42721.3|42741.3|42721.3|42741.3|42721.3|0
1632739020000|2021-09-27 10:37:00|42739.6|42719.6|42739.6|42719.6|42739.6|42719.6|42739.6|42719.6|1
1632739030000|2021-09-27 10:37:10|42737.9|42717.9|42737.1|42717.1|42737.9|42717.9|42737.1|42717.1|0
1632739060000|2021-09-27 10:37:40|42739.6|42719.6|42739.6|42719.6|42739.6|42719.6|42739.6|42719.6|3
1632739070000|2021-09-27 10:37:50|42733.7|42713.7|42733.7|42713.7|42733.7|42713.7|42733.7|42713.7|7
1632739090000|2021-09-27 10:38:10|42732.9|42712.9|42730.4|42710.4|42732.9|42712.9|42730.4|42710.4|3
1632739100000|2021-09-27 10:38:20|42726.2|42706.2|42717.1|42697.1|42726.2|42706.2|42717.1|42697.1|5
1632739140000|2021-09-27 10:39:00|42715.4|42695.4|42715.4|42695.4|42715.4|42695.4|42712.9|42692.9|4
1632739190000|2021-09-27 10:39:50|42713.7|42693.7|42712.8|42692.8|42715.3|42695.3|42712.8|42692.8|0
1632739200000|2021-09-27 10:40:00|42714.5|42694.5|42715.3|42695.3|42717|42697|42714.5|42694.5|2
1632739210000|2021-09-27 10:40:10|42717|42697|42717.8|42697.8|42717.8|42697.8|42717|42697|1
1632739220000|2021-09-27 10:40:20|42714.5|42694.5|42714.5|42694.5|42714.5|42694.5|42713.7|42693.7|13
1632739230000|2021-09-27 10:40:30|42715.3|42695.3|42719.5|42699.5|42719.5|42699.5|42715.3|42695.3|8
1632739240000|2021-09-27 10:40:40|42717.8|42697.8|42714.5|42694.5|42717.8|42697.8|42714.5|42694.5|4
1632739250000|2021-09-27 10:40:50|42713.7|42693.7|42713.7|42693.7|42713.7|42693.7|42713.7|42693.7|0
1632739260000|2021-09-27 10:41:00|42712|42692|42710.3|42690.3|42712|42692|42710.3|42690.3|1
1632739270000|2021-09-27 10:41:10|42709.5|42689.5|42707|42687|42710.3|42690.3|42707|42687|1
1632739280000|2021-09-27 10:41:20|42705.3|42685.3|42707|42687|42707|42687|42704.5|42684.5|2
1632739330000|2021-09-27 10:42:10|42707.8|42687.8|42707.8|42687.8|42707.8|42687.8|42707.8|42687.8|1
1632739340000|2021-09-27 10:42:20|42707|42687|42707.8|42687.8|42707.8|42687.8|42707|42687|0
1632739350000|2021-09-27 10:42:30|42707|42687|42707.8|42687.8|42707.8|42687.8|42707|42687|1
1632739380000|2021-09-27 10:43:00|42709.5|42689.5|42707|42687|42709.5|42689.5|42707|42687|1
1632739390000|2021-09-27 10:43:10|42708.7|42688.7|42710.3|42690.3|42710.3|42690.3|42708.7|42688.7|3
1632739410000|2021-09-27 10:43:30|42709.5|42689.5|42687|42667|42709.5|42689.5|42687|42667|7
1632739420000|2021-09-27 10:43:40|42682|42662|42680.3|42660.3|42682|42662|42680.3|42660.3|6
1632739430000|2021-09-27 10:43:50|42678.6|42658.6|42677|42657|42680.3|42660.3|42677|42657|3
1632739440000|2021-09-27 10:44:00|42677.8|42657.8|42682|42662|42684.5|42664.5|42677.8|42657.8|5
1632739450000|2021-09-27 10:44:10|42685.4|42665.4|42684.5|42664.5|42687|42667|42684.5|42664.5|0
1632739470000|2021-09-27 10:44:30|42676.2|42656.2|42674.5|42654.5|42676.2|42656.2|42672.8|42652.8|12
1632739480000|2021-09-27 10:44:40|42673.7|42653.7|42674.5|42654.5|42674.5|42654.5|42673.7|42653.7|1
1632739490000|2021-09-27 10:44:50|42672.8|42652.8|42672|42652|42672.8|42652.8|42672|42652|1
1632739500000|2021-09-27 10:45:00|42670.3|42650.3|42665.3|42645.3|42670.3|42650.3|42665.3|42645.3|2
1632739510000|2021-09-27 10:45:10|42664.4|42644.4|42667.8|42647.8|42667.8|42647.8|42664.4|42644.4|6
1632739520000|2021-09-27 10:45:20|42668.6|42648.6|42668.6|42648.6|42668.6|42648.6|42668.6|42648.6|0
1632739530000|2021-09-27 10:45:30|42670.3|42650.3|42672.8|42652.8|42672.8|42652.8|42670.3|42650.3|3
1632739540000|2021-09-27 10:45:40|42671.1|42651.1|42672.8|42652.8|42672.8|42652.8|42671.1|42651.1|3
1632739550000|2021-09-27 10:45:50|42670.3|42650.3|42670.3|42650.3|42670.3|42650.3|42670.3|42650.3|1
1632739560000|2021-09-27 10:46:00|42666.1|42646.1|42668.6|42648.6|42668.6|42648.6|42665.3|42645.3|6
1632739570000|2021-09-27 10:46:10|42667.8|42647.8|42664.4|42644.4|42667.8|42647.8|42664.4|42644.4|2
1632739590000|2021-09-27 10:46:30|42663.6|42643.6|42663.6|42643.6|42663.6|42643.6|42663.6|42643.6|8
1632739610000|2021-09-27 10:46:50|42662.8|42642.8|42653.6|42633.6|42662.8|42642.8|42653.6|42633.6|8
1632739620000|2021-09-27 10:47:00|42655.3|42635.3|42662.8|42642.8|42662.8|42642.8|42655.3|42635.3|8
1632739630000|2021-09-27 10:47:10|42666.1|42646.1|42668.6|42648.6|42670.3|42650.3|42666.1|42646.1|5
1632739640000|2021-09-27 10:47:20|42667.8|42647.8|42667.8|42647.8|42667.8|42647.8|42667.8|42647.8|2
1632739650000|2021-09-27 10:47:30|42662.8|42642.8|42660.3|42640.3|42662.8|42642.8|42660.3|42640.3|6
1632739660000|2021-09-27 10:47:40|42662|42642|42664.5|42644.5|42664.5|42644.5|42662|42642|8
1632739670000|2021-09-27 10:47:50|42665.3|42645.3|42665.3|42645.3|42666.1|42646.1|42665.3|42645.3|4
1632739680000|2021-09-27 10:48:00|42663.6|42643.6|42662.8|42642.8|42663.6|42643.6|42662.8|42642.8|0
1632739690000|2021-09-27 10:48:10|42663.6|42643.6|42650.3|42630.3|42663.6|42643.6|42650.3|42630.3|3
1632739700000|2021-09-27 10:48:20|42651.1|42631.1|42650.3|42630.3|42651.1|42631.1|42650.3|42630.3|0
1632739710000|2021-09-27 10:48:30|42652.8|42632.8|42652.8|42632.8|42652.8|42632.8|42652.8|42632.8|1
1632739720000|2021-09-27 10:48:40|42651.1|42631.1|42651.1|42631.1|42651.1|42631.1|42651.1|42631.1|0
1632739730000|2021-09-27 10:48:50|42652.8|42632.8|42652.8|42632.8|42652.8|42632.8|42652.8|42632.8|2
1632739740000|2021-09-27 10:49:00|42654.5|42634.5|42661.1|42641.1|42661.1|42641.1|42654.5|42634.5|1
1632739750000|2021-09-27 10:49:10|42663.6|42643.6|42660.3|42640.3|42663.6|42643.6|42660.3|42640.3|1
1632739790000|2021-09-27 10:49:50|42662|42642|42664.5|42644.5|42664.5|42644.5|42660.3|42640.3|3
1632739800000|2021-09-27 10:50:00|42660.3|42640.3|42660.3|42640.3|42660.3|42640.3|42660.3|42640.3|0
1632739820000|2021-09-27 10:50:20|42662|42642|42666.1|42646.1|42666.1|42646.1|42662|42642|1
1632739830000|2021-09-27 10:50:30|42670.3|42650.3|42672.8|42652.8|42674.5|42654.5|42670.3|42650.3|3
1632739840000|2021-09-27 10:50:40|42675.3|42655.3|42676.1|42656.1|42677.8|42657.8|42672.8|42652.8|4
1632739860000|2021-09-27 10:51:00|42680.3|42660.3|42691.1|42671.1|42691.1|42671.1|42680.3|42660.3|6
1632739870000|2021-09-27 10:51:10|42690.3|42670.3|42691.1|42671.1|42692.8|42672.8|42688.6|42668.6|5
1632739880000|2021-09-27 10:51:20|42687|42667|42687|42667|42687|42667|42687|42667|1
1632739890000|2021-09-27 10:51:30|42685.3|42665.3|42685.3|42665.3|42685.3|42665.3|42685.3|42665.3|1
1632739900000|2021-09-27 10:51:40|42687|42667|42685.3|42665.3|42687.8|42667.8|42685.3|42665.3|2
1632739910000|2021-09-27 10:51:50|42683.6|42663.6|42681.1|42661.1|42683.6|42663.6|42678.6|42658.6|0
1632739920000|2021-09-27 10:52:00|42682.8|42662.8|42686.1|42666.1|42686.1|42666.1|42682.8|42662.8|3
1632739930000|2021-09-27 10:52:10|42686.9|42666.9|42689.4|42669.4|42689.4|42669.4|42686.9|42666.9|0
1632739960000|2021-09-27 10:52:40|42688.6|42668.6|42691.1|42671.1|42691.1|42671.1|42688.6|42668.6|4
1632739970000|2021-09-27 10:52:50|42692.8|42672.8|42691.1|42671.1|42692.8|42672.8|42691.1|42671.1|0
1632739980000|2021-09-27 10:53:00|42690.3|42670.3|42687.8|42667.8|42691.1|42671.1|42686.1|42666.1|5
1632739990000|2021-09-27 10:53:10|42686.1|42666.1|42686.1|42666.1|42686.1|42666.1|42686.1|42666.1|1
1632740010000|2021-09-27 10:53:30|42684.4|42664.4|42683.6|42663.6|42684.4|42664.4|42683.6|42663.6|1
1632740020000|2021-09-27 10:53:40|42682.8|42662.8|42685.3|42665.3|42685.3|42665.3|42682.8|42662.8|0
1632740030000|2021-09-27 10:53:50|42682.8|42662.8|42680.3|42660.3|42682.8|42662.8|42680.3|42660.3|1
1632740040000|2021-09-27 10:54:00|42679.5|42659.5|42677.8|42657.8|42679.5|42659.5|42675.3|42655.3|0
1632740060000|2021-09-27 10:54:20|42678.6|42658.6|42680.3|42660.3|42680.3|42660.3|42678.6|42658.6|1
1632740080000|2021-09-27 10:54:40|42678.6|42658.6|42678.6|42658.6|42680.3|42660.3|42677.8|42657.8|0
1632740090000|2021-09-27 10:54:50|42677.8|42657.8|42676.1|42656.1|42677.8|42657.8|42675.3|42655.3|2
1632740100000|2021-09-27 10:55:00|42673.6|42653.6|42671.1|42651.1|42673.6|42653.6|42671.1|42651.1|1
1632740110000|2021-09-27 10:55:10|42668.6|42648.6|42668.6|42648.6|42668.6|42648.6|42665.3|42645.3|3
1632740120000|2021-09-27 10:55:20|42667.8|42647.8|42667.8|42647.8|42667.8|42647.8|42667.8|42647.8|0
1632740130000|2021-09-27 10:55:30|42668.6|42648.6|42671.1|42651.1|42671.1|42651.1|42668.6|42648.6|0
1632740140000|2021-09-27 10:55:40|||||||||1
1632740150000|2021-09-27 10:55:50|42668.6|42648.6|42666.1|42646.1|42668.6|42648.6|42666.1|42646.1|0
1632740170000|2021-09-27 10:56:10|42663.6|42643.6|42663.6|42643.6|42663.6|42643.6|42663.6|42643.6|0
1632740190000|2021-09-27 10:56:30|42668.6|42648.6|42668.6|42648.6|42668.6|42648.6|42668.6|42648.6|2
1632740200000|2021-09-27 10:56:40|42666.1|42646.1|42665.3|42645.3|42666.1|42646.1|42663.6|42643.6|0
1632740210000|2021-09-27 10:56:50|42666.1|42646.1|42666.1|42646.1|42666.1|42646.1|42666.1|42646.1|1
1632740220000|2021-09-27 10:57:00|42663.6|42643.6|42666.1|42646.1|42666.1|42646.1|42663.6|42643.6|0
1632740230000|2021-09-27 10:57:10|42668.6|42648.6|42666.1|42646.1|42668.6|42648.6|42666.1|42646.1|0
1632740240000|2021-09-27 10:57:20|42663.6|42643.6|42663.6|42643.6|42663.6|42643.6|42663.6|42643.6|2
1632740250000|2021-09-27 10:57:30|||||||||4
1632740260000|2021-09-27 10:57:40|42662.8|42642.8|42662.8|42642.8|42662.8|42642.8|42662.8|42642.8|3
1632740320000|2021-09-27 10:58:40|42656.1|42636.1|42656.1|42636.1|42656.1|42636.1|42656.1|42636.1|3
1632740330000|2021-09-27 10:58:50|||||||||1
1632740340000|2021-09-27 10:59:00|42652.8|42632.8|42650.3|42630.3|42652.8|42632.8|42650.3|42630.3|1
1632740350000|2021-09-27 10:59:10|42648.6|42628.6|42647.8|42627.8|42648.6|42628.6|42647.8|42627.8|3
1632740380000|2021-09-27 10:59:40|42650.3|42630.3|42647.8|42627.8|42650.3|42630.3|42645.3|42625.3|3
1632740390000|2021-09-27 10:59:50|42646.1|42626.1|42645.3|42625.3|42646.1|42626.1|42645.3|42625.3|0
1632740400000|2021-09-27 11:00:00|42647|42627|42645.3|42625.3|42647.8|42627.8|42645.3|42625.3|8
1632740410000|2021-09-27 11:00:10|42647|42627|42650.3|42630.3|42650.3|42630.3|42647|42627|3
1632740420000|2021-09-27 11:00:20|||||||||1
1632740430000|2021-09-27 11:00:30|42652|42632|42652|42632|42652|42632|42652|42632|1
1632740440000|2021-09-27 11:00:40|42652.8|42632.8|42657.8|42637.8|42657.8|42637.8|42652.8|42632.8|4
1632740450000|2021-09-27 11:00:50|42659.5|42639.5|42662|42642|42662|42642|42657.8|42637.8|4
1632740460000|2021-09-27 11:01:00|42664.5|42644.5|42664.5|42644.5|42664.5|42644.5|42664.5|42644.5|1
1632740470000|2021-09-27 11:01:10|42666.2|42646.2|42664.5|42644.5|42668.7|42648.7|42664.5|42644.5|9
1632740480000|2021-09-27 11:01:20|42662|42642|42657.8|42637.8|42662|42642|42657.8|42637.8|3
1632740490000|2021-09-27 11:01:30|42659.5|42639.5|42657|42637|42659.5|42639.5|42657|42637|0
1632740500000|2021-09-27 11:01:40|42654.5|42634.5|42654.5|42634.5|42654.5|42634.5|42654.5|42634.5|0
1632740510000|2021-09-27 11:01:50|42652.8|42632.8|42654.5|42634.5|42654.5|42634.5|42652|42632|5
1632740540000|2021-09-27 11:02:20|42655.3|42635.3|42652|42632|42655.3|42635.3|42652|42632|1
1632740560000|2021-09-27 11:02:40|42652.8|42632.8|42654.5|42634.5|42654.5|42634.5|42652.8|42632.8|2
1632740570000|2021-09-27 11:02:50|42652.8|42632.8|42657|42637|42657|42637|42652.8|42632.8|3
1632740580000|2021-09-27 11:03:00|42655.3|42635.3|42652|42632|42655.3|42635.3|42652|42632|8
1632740590000|2021-09-27 11:03:10|||||||||2
1632740620000|2021-09-27 11:03:40|42649.5|42629.5|42652.8|42632.8|42652.8|42632.8|42649.5|42629.5|3
1632740630000|2021-09-27 11:03:50|42652|42632|42654.5|42634.5|42654.5|42634.5|42652|42632|2
1632740640000|2021-09-27 11:04:00|42652|42632|42652|42632|42652|42632|42652|42632|2
1632740650000|2021-09-27 11:04:10|||||||||1
1632740660000|2021-09-27 11:04:20|42650.3|42630.3|42651.2|42631.2|42651.2|42631.2|42649.5|42629.5|0
1632740670000|2021-09-27 11:04:30|42652|42632|42652|42632|42652|42632|42652|42632|0
1632740680000|2021-09-27 11:04:40|42650.3|42630.3|42649.5|42629.5|42651.2|42631.2|42649.5|42629.5|0
1632740690000|2021-09-27 11:04:50|42647|42627|42649.5|42629.5|42649.5|42629.5|42647|42627|1
1632740700000|2021-09-27 11:05:00|42652|42632|42649.5|42629.5|42652|42632|42649.5|42629.5|8
1632740710000|2021-09-27 11:05:10|42647.8|42627.8|42646.2|42626.2|42648.7|42628.7|42645.3|42625.3|0
1632740720000|2021-09-27 11:05:20|42647|42627|42649.5|42629.5|42649.5|42629.5|42647|42627|3
1632740760000|2021-09-27 11:06:00|42651.2|42631.2|42651.2|42631.2|42651.2|42631.2|42651.2|42631.2|3
1632740770000|2021-09-27 11:06:10|42653.7|42633.7|42653.7|42633.7|42653.7|42633.7|42653.7|42633.7|12
1632740780000|2021-09-27 11:06:20|42652|42632|42654.5|42634.5|42654.5|42634.5|42652|42632|9
1632740790000|2021-09-27 11:06:30|42651.2|42631.2|42653.7|42633.7|42653.7|42633.7|42649.5|42629.5|0
1632740800000|2021-09-27 11:06:40|42652|42632|42647|42627|42652|42632|42647|42627|6
1632740810000|2021-09-27 11:06:50|42649.5|42629.5|42649.5|42629.5|42649.5|42629.5|42649.5|42629.5|7
1632740820000|2021-09-27 11:07:00|42650.3|42630.3|42652|42632|42652|42632|42650.3|42630.3|2
1632740830000|2021-09-27 11:07:10|42653.7|42633.7|42652|42632|42653.7|42633.7|42652|42632|0
1632740840000|2021-09-27 11:07:20|||||||||1
1632740850000|2021-09-27 11:07:30|42651.2|42631.2|42651.2|42631.2|42651.2|42631.2|42651.2|42631.2|3
1632740860000|2021-09-27 11:07:40|42649.6|42629.6|42646.2|42626.2|42649.6|42629.6|42646.2|42626.2|2
1632740870000|2021-09-27 11:07:50|42644.5|42624.5|42644.5|42624.5|42644.5|42624.5|42643.7|42623.7|4
1632740880000|2021-09-27 11:08:00|42642.9|42622.9|42618.7|42598.7|42642.9|42622.9|42618.7|42598.7|18
1632740890000|2021-09-27 11:08:10|42617|42597|42618.7|42598.7|42618.7|42598.7|42617|42597|4
1632740900000|2021-09-27 11:08:20|42621.2|42601.2|42626.2|42606.2|42626.2|42606.2|42621.2|42601.2|5
1632740910000|2021-09-27 11:08:30|||||||||2
1632740920000|2021-09-27 11:08:40|42625.4|42605.4|42626.2|42606.2|42626.2|42606.2|42625.4|42605.4|0
1632740930000|2021-09-27 11:08:50|42623.7|42603.7|42624.5|42604.5|42624.5|42604.5|42618.7|42598.7|5
1632740940000|2021-09-27 11:09:00|42622.8|42602.8|42631.2|42611.2|42631.2|42611.2|42622.8|42602.8|6
1632740950000|2021-09-27 11:09:10|42632.9|42612.9|42632|42612|42633.7|42613.7|42631.2|42611.2|1
1632740960000|2021-09-27 11:09:20|42632.8|42612.8|42633.7|42613.7|42634.5|42614.5|42632.8|42612.8|2
1632740970000|2021-09-27 11:09:30|42634.5|42614.5|42632|42612|42634.5|42614.5|42631.2|42611.2|1
1632740980000|2021-09-27 11:09:40|42631.2|42611.2|42637.9|42617.9|42637.9|42617.9|42631.2|42611.2|3
1632740990000|2021-09-27 11:09:50|42634.5|42614.5|42633.7|42613.7|42637.9|42617.9|42633.7|42613.7|148
1632741000000|2021-09-27 11:10:00|42632.9|42612.9|42648.8|42628.8|42651.3|42631.3|42632.9|42612.9|120
1632741010000|2021-09-27 11:10:10|42650.5|42630.5|42652.2|42632.2|42652.2|42632.2|42647.1|42627.1|11
1632741020000|2021-09-27 11:10:20|42653|42633|42658.8|42638.8|42658.8|42638.8|42653|42633|9
1632741030000|2021-09-27 11:10:30|42659.6|42639.6|42663.8|42643.8|42667.1|42647.1|42658.8|42638.8|4
1632741040000|2021-09-27 11:10:40|42661.3|42641.3|42658.8|42638.8|42663.8|42643.8|42658.8|42638.8|9
1632741050000|2021-09-27 11:10:50|42658|42638|42649.6|42629.6|42658|42638|42649.6|42629.6|19
1632741060000|2021-09-27 11:11:00|42648.8|42628.8|42643.8|42623.8|42648.8|42628.8|42643.8|42623.8|3
1632741070000|2021-09-27 11:11:10|42647.1|42627.1|42647.1|42627.1|42647.1|42627.1|42647.1|42627.1|2
1632741080000|2021-09-27 11:11:20|42648.8|42628.8|42648.8|42628.8|42648.8|42628.8|42648.8|42628.8|1
1632741090000|2021-09-27 11:11:30|42653|42633|42660.5|42640.5|42660.5|42640.5|42653|42633|3
1632741100000|2021-09-27 11:11:40|42661.3|42641.3|42665.4|42645.4|42665.4|42645.4|42661.3|42641.3|0
1632741110000|2021-09-27 11:11:50|42664.6|42644.6|42667.1|42647.1|42667.1|42647.1|42664.6|42644.6|1
1632741120000|2021-09-27 11:12:00|42663.8|42643.8|42663.8|42643.8|42666.3|42646.3|42663.8|42643.8|0
1632741130000|2021-09-27 11:12:10|42659.6|42639.6|42661.3|42641.3|42661.3|42641.3|42659.6|42639.6|5
1632741150000|2021-09-27 11:12:30|42658.8|42638.8|42658.8|42638.8|42658.8|42638.8|42658.8|42638.8|2
1632741170000|2021-09-27 11:12:50|42657.1|42637.1|42658.8|42638.8|42658.8|42638.8|42657.1|42637.1|3
1632741180000|2021-09-27 11:13:00|42660.5|42640.5|42664.6|42644.6|42664.6|42644.6|42660.5|42640.5|12
1632741190000|2021-09-27 11:13:10|42667.1|42647.1|42678.8|42658.8|42678.8|42658.8|42667.1|42647.1|6
1632741200000|2021-09-27 11:13:20|42680.5|42660.5|42678.8|42658.8|42680.5|42660.5|42678.8|42658.8|1
1632741210000|2021-09-27 11:13:30|42683.8|42663.8|42687.1|42667.1|42687.1|42667.1|42681.3|42661.3|4
1632741220000|2021-09-27 11:13:40|42686.3|42666.3|42687.1|42667.1|42687.1|42667.1|42686.3|42666.3|4
1632741230000|2021-09-27 11:13:50|42688.8|42668.8|42688.8|42668.8|42688.8|42668.8|42688.8|42668.8|0
1632741240000|2021-09-27 11:14:00|42686.3|42666.3|42677.1|42657.1|42686.3|42666.3|42677.1|42657.1|5
1632741250000|2021-09-27 11:14:10|42678.8|42658.8|42673.8|42653.8|42678.8|42658.8|42673.8|42653.8|0
1632741260000|2021-09-27 11:14:20|42672.1|42652.1|42663.8|42643.8|42673.8|42653.8|42663.8|42643.8|21
1632741270000|2021-09-27 11:14:30|42660.4|42640.4|42660.4|42640.4|42660.4|42640.4|42660.4|42640.4|1
1632741280000|2021-09-27 11:14:40|42663.8|42643.8|42658.8|42638.8|42663.8|42643.8|42658.8|42638.8|2
1632741290000|2021-09-27 11:14:50|||||||||2
1632741300000|2021-09-27 11:15:00|42655.5|42635.5|42653|42633|42658.8|42638.8|42651.3|42631.3|4
1632741310000|2021-09-27 11:15:10|42651.3|42631.3|42650.4|42630.4|42653|42633|42648.8|42628.8|4
1632741320000|2021-09-27 11:15:20|42649.6|42629.6|42647.1|42627.1|42649.6|42629.6|42647.1|42627.1|1
1632741330000|2021-09-27 11:15:30|42646.3|42626.3|42647.1|42627.1|42647.1|42627.1|42642.1|42622.1|2
1632741350000|2021-09-27 11:15:50|42649.6|42629.6|42650.4|42630.4|42650.4|42630.4|42649.6|42629.6|3
1632741360000|2021-09-27 11:16:00|42647.9|42627.9|42627|42607|42647.9|42627.9|42627|42607|7
1632741370000|2021-09-27 11:16:10|42628.7|42608.7|42627.9|42607.9|42628.7|42608.7|42627.9|42607.9|4
1632741380000|2021-09-27 11:16:20|42629.6|42609.6|42634.6|42614.6|42634.6|42614.6|42629.6|42609.6|6
1632741390000|2021-09-27 11:16:30|42633.8|42613.8|42632.9|42612.9|42635.4|42615.4|42632.9|42612.9|4
1632741400000|2021-09-27 11:16:40|42635.4|42615.4|42632.1|42612.1|42637.1|42617.1|42632.1|42612.1|1
1632741410000|2021-09-27 11:16:50|42634.6|42614.6|42636.3|42616.3|42636.3|42616.3|42632.1|42612.1|2
1632741420000|2021-09-27 11:17:00|42637.1|42617.1|42640.4|42620.4|42640.4|42620.4|42637.1|42617.1|0
1632741440000|2021-09-27 11:17:20|42644.6|42624.6|42645.4|42625.4|42645.4|42625.4|42644.6|42624.6|2
1632741450000|2021-09-27 11:17:30|42647.9|42627.9|42647.9|42627.9|42647.9|42627.9|42647.9|42627.9|1
1632741460000|2021-09-27 11:17:40|42651.3|42631.3|42654.6|42634.6|42654.6|42634.6|42651.3|42631.3|3
1632741500000|2021-09-27 11:18:20|42659.6|42639.6|42660.4|42640.4|42660.4|42640.4|42659.6|42639.6|1
1632741510000|2021-09-27 11:18:30|42661.2|42641.2|42660.4|42640.4|42662.9|42642.9|42660.4|42640.4|7
1632741520000|2021-09-27 11:18:40|42657.9|42637.9|42658.7|42638.7|42658.7|42638.7|42656.2|42636.2|1
1632741530000|2021-09-27 11:18:50|42657|42637|42650.4|42630.4|42657|42637|42650.4|42630.4|0
1632741540000|2021-09-27 11:19:00|42648.7|42628.7|42638.7|42618.7|42648.7|42628.7|42638.7|42618.7|1
1632741550000|2021-09-27 11:19:10|42640.4|42620.4|42645.4|42625.4|42645.4|42625.4|42640.4|42620.4|3
1632741560000|2021-09-27 11:19:20|42646.2|42626.2|42650.4|42630.4|42650.4|42630.4|42646.2|42626.2|2
1632741570000|2021-09-27 11:19:30|42648.7|42628.7|42657.1|42637.1|42657.1|42637.1|42648.7|42628.7|1
1632741580000|2021-09-27 11:19:40|42660.4|42640.4|42662.9|42642.9|42664.6|42644.6|42659.6|42639.6|3
1632741600000|2021-09-27 11:20:00|42660.4|42640.4|42662.9|42642.9|42662.9|42642.9|42660.4|42640.4|1
1632741610000|2021-09-27 11:20:10|42660.4|42640.4|42662.9|42642.9|42662.9|42642.9|42658.7|42638.7|2
1632741620000|2021-09-27 11:20:20|42658.7|42638.7|42658.7|42638.7|42658.7|42638.7|42658.7|42638.7|0
1632741630000|2021-09-27 11:20:30|42660.4|42640.4|42661.2|42641.2|42661.2|42641.2|42660.4|42640.4|3
1632741640000|2021-09-27 11:20:40|42658.7|42638.7|42667.1|42647.1|42667.1|42647.1|42658.7|42638.7|6
1632741650000|2021-09-27 11:20:50|42665.4|42645.4|42660.4|42640.4|42665.4|42645.4|42660.4|42640.4|3
1632741660000|2021-09-27 11:21:00|||||||||1
1632741670000|2021-09-27 11:21:10|||||||||1
1632741680000|2021-09-27 11:21:20|42658.7|42638.7|42658.7|42638.7|42662.9|42642.9|42658.7|42638.7|0
1632741700000|2021-09-27 11:21:40|42663.7|42643.7|42663.7|42643.7|42663.7|42643.7|42663.7|42643.7|3
1632741710000|2021-09-27 11:21:50|42658.7|42638.7|42658.7|42638.7|42658.7|42638.7|42658.7|42638.7|5
1632741720000|2021-09-27 11:22:00|||||||||1
1632741730000|2021-09-27 11:22:10|42662.9|42642.9|42656.2|42636.2|42662.9|42642.9|42656.2|42636.2|10
1632741740000|2021-09-27 11:22:20|42652|42632|42652|42632|42652|42632|42652|42632|1
1632741750000|2021-09-27 11:22:30|42649.6|42629.6|42647.9|42627.9|42649.6|42629.6|42645.4|42625.4|2
1632741760000|2021-09-27 11:22:40|42647|42627|42645.4|42625.4|42647|42627|42645.4|42625.4|4
1632741770000|2021-09-27 11:22:50|42644.6|42624.6|42640.4|42620.4|42645.4|42625.4|42640.4|42620.4|4
1632741780000|2021-09-27 11:23:00|42638.7|42618.7|42638.7|42618.7|42638.7|42618.7|42637|42617|4
1632741800000|2021-09-27 11:23:20|42637|42617|42633.7|42613.7|42638.7|42618.7|42632|42612|4
1632741810000|2021-09-27 11:23:30|42634.5|42614.5|42636.2|42616.2|42636.2|42616.2|42634.5|42614.5|2
1632741820000|2021-09-27 11:23:40|42634.5|42614.5|42633.7|42613.7|42634.5|42614.5|42633.7|42613.7|6
1632741830000|2021-09-27 11:23:50|42632|42612|42632|42612|42632|42612|42632|42612|0
1632741840000|2021-09-27 11:24:00|||||||||2
1632741850000|2021-09-27 11:24:10|42629.5|42609.5|42629.5|42609.5|42629.5|42609.5|42629.5|42609.5|2
1632741860000|2021-09-27 11:24:20|42627.9|42607.9|42624.6|42604.6|42627.9|42607.9|42624.6|42604.6|1
1632741870000|2021-09-27 11:24:30|||||||||3
1632741880000|2021-09-27 11:24:40|42622.9|42602.9|42624.6|42604.6|42624.6|42604.6|42622.9|42602.9|2
1632741890000|2021-09-27 11:24:50|42623.8|42603.8|42620.4|42600.4|42623.8|42603.8|42620.4|42600.4|2
1632741900000|2021-09-27 11:25:00|42616.2|42596.2|42613.7|42593.7|42616.2|42596.2|42612.9|42592.9|12
1632741910000|2021-09-27 11:25:10|42612.9|42592.9|42612.9|42592.9|42615.4|42595.4|42611.2|42591.2|0
1632741920000|2021-09-27 11:25:20|42610.4|42590.4|42607.9|42587.9|42610.4|42590.4|42606.2|42586.2|11
1632741930000|2021-09-27 11:25:30|42608.7|42588.7|42610.4|42590.4|42610.4|42590.4|42608.7|42588.7|2
1632741950000|2021-09-27 11:25:50|42608.7|42588.7|42608.7|42588.7|42608.7|42588.7|42608.7|42588.7|7
1632741960000|2021-09-27 11:26:00|42609.5|42589.5|42609.5|42589.5|42609.5|42589.5|42609.5|42589.5|1
1632741970000|2021-09-27 11:26:10|42608.7|42588.7|42609.5|42589.5|42609.5|42589.5|42607|42587|4
1632741980000|2021-09-27 11:26:20|42607|42587|42604.5|42584.5|42607|42587|42604.5|42584.5|2
1632741990000|2021-09-27 11:26:30|42602|42582|42606.2|42586.2|42606.2|42586.2|42599.5|42579.5|7
1632742000000|2021-09-27 11:26:40|42604.5|42584.5|42599.5|42579.5|42604.5|42584.5|42599.5|42579.5|4
1632742010000|2021-09-27 11:26:50|42597|42577|42597|42577|42597|42577|42594.5|42574.5|3
1632742020000|2021-09-27 11:27:00|42595.3|42575.3|42582.8|42562.8|42595.3|42575.3|42582.8|42562.8|8
1632742030000|2021-09-27 11:27:10|42585.3|42565.3|42585.3|42565.3|42587|42567|42582.8|42562.8|20
1632742040000|2021-09-27 11:27:20|42587|42567|42582|42562|42587|42567|42580.3|42560.3|7
1632742050000|2021-09-27 11:27:30|42580.3|42560.3|42556.1|42536.1|42580.3|42560.3|42556.1|42536.1|14
1632742060000|2021-09-27 11:27:40|42557.8|42537.8|42550.3|42530.3|42557.8|42537.8|42547.8|42527.8|12
1632742070000|2021-09-27 11:27:50|42549.5|42529.5|42547.8|42527.8|42553.7|42533.7|42547|42527|22
1632742080000|2021-09-27 11:28:00|42548.6|42528.6|42546.1|42526.1|42548.6|42528.6|42544.4|42524.4|9
1632742090000|2021-09-27 11:28:10|42547.8|42527.8|42541.9|42521.9|42549.4|42529.4|42541.9|42521.9|25
1632742100000|2021-09-27 11:28:20|42544.4|42524.4|42540.2|42520.2|42544.4|42524.4|42532.7|42512.7|15
1632742110000|2021-09-27 11:28:30|42544.4|42524.4|42546.9|42526.9|42548.6|42528.6|42544.4|42524.4|20
1632742120000|2021-09-27 11:28:40|42548.6|42528.6|42548.6|42528.6|42548.6|42528.6|42548.6|42528.6|4
1632742130000|2021-09-27 11:28:50|42550.2|42530.2|42545.2|42525.2|42550.2|42530.2|42543.5|42523.5|10
1632742140000|2021-09-27 11:29:00|42547.7|42527.7|42551|42531|42552.7|42532.7|42547.7|42527.7|15
1632742150000|2021-09-27 11:29:10|42549.3|42529.3|42556|42536|42556|42536|42549.3|42529.3|3
1632742160000|2021-09-27 11:29:20|42553.5|42533.5|42553.5|42533.5|42556|42536|42552.7|42532.7|2
1632742170000|2021-09-27 11:29:30|42555.2|42535.2|42552.7|42532.7|42555.2|42535.2|42552.7|42532.7|1
1632742190000|2021-09-27 11:29:50|42551|42531|42551|42531|42551|42531|42551|42531|1
1632742200000|2021-09-27 11:30:00|42552.7|42532.7|42565.2|42545.2|42565.2|42545.2|42552.7|42532.7|10
1632742210000|2021-09-27 11:30:10|42567.7|42547.7|42556.8|42536.8|42567.7|42547.7|42556.8|42536.8|11
1632742220000|2021-09-27 11:30:20|42559.3|42539.3|42554.3|42534.3|42559.3|42539.3|42554.3|42534.3|3
1632742230000|2021-09-27 11:30:30|42550.2|42530.2|42549.3|42529.3|42551.8|42531.8|42548.5|42528.5|21
1632742240000|2021-09-27 11:30:40|42551|42531|42541.8|42521.8|42551|42531|42541.8|42521.8|7
1632742250000|2021-09-27 11:30:50|42544.3|42524.3|42540.1|42520.1|42546.8|42526.8|42540.1|42520.1|4
1632742260000|2021-09-27 11:31:00|42543.5|42523.5|42545.1|42525.1|42546|42526|42542.6|42522.6|6
1632742270000|2021-09-27 11:31:10|42546.8|42526.8|42546.8|42526.8|42549.3|42529.3|42546.8|42526.8|2
1632742280000|2021-09-27 11:31:20|42547.6|42527.6|42551.8|42531.8|42551.8|42531.8|42547.6|42527.6|4
1632742290000|2021-09-27 11:31:30|42552.6|42532.6|42545.9|42525.9|42556|42536|42545.9|42525.9|3
1632742300000|2021-09-27 11:31:40|42547.6|42527.6|42552.6|42532.6|42552.6|42532.6|42545.1|42525.1|5
1632742310000|2021-09-27 11:31:50|42551.7|42531.7|42567.6|42547.6|42567.6|42547.6|42550.9|42530.9|8
1632742320000|2021-09-27 11:32:00|42570.1|42550.1|42587.6|42567.6|42587.6|42567.6|42570.1|42550.1|26
1632742330000|2021-09-27 11:32:10|42591|42571|42595.9|42575.9|42602.6|42582.6|42591|42571|20
1632742340000|2021-09-27 11:32:20|42597.6|42577.6|42607.6|42587.6|42609.3|42589.3|42597.6|42577.6|3
1632742350000|2021-09-27 11:32:30|42609.3|42589.3|42606.7|42586.7|42615.1|42595.1|42606.7|42586.7|21
1632742360000|2021-09-27 11:32:40|42608.4|42588.4|42605.1|42585.1|42608.4|42588.4|42605.1|42585.1|2
1632742370000|2021-09-27 11:32:50|42603.4|42583.4|42600.9|42580.9|42605.1|42585.1|42600.9|42580.9|6
1632742380000|2021-09-27 11:33:00|42602.6|42582.6|42600.1|42580.1|42602.6|42582.6|42597.6|42577.6|4
1632742390000|2021-09-27 11:33:10|42608.5|42588.5|42605.9|42585.9|42609.3|42589.3|42605.9|42585.9|4
1632742400000|2021-09-27 11:33:20|42607.6|42587.6|42600.1|42580.1|42607.6|42587.6|42598.4|42578.4|4
1632742410000|2021-09-27 11:33:30|42601.8|42581.8|42610.2|42590.2|42610.2|42590.2|42601.8|42581.8|8
1632742420000|2021-09-27 11:33:40|42609.3|42589.3|42610.1|42590.1|42610.1|42590.1|42601.8|42581.8|9
1632742430000|2021-09-27 11:33:50|42610.9|42590.9|42614.3|42594.3|42616|42596|42610.1|42590.1|0
1632742440000|2021-09-27 11:34:00|42616.8|42596.8|42610.1|42590.1|42618.5|42598.5|42610.1|42590.1|18
1632742450000|2021-09-27 11:34:10|42608.4|42588.4|42610.1|42590.1|42610.1|42590.1|42607.6|42587.6|2
1632742460000|2021-09-27 11:34:20|42610.9|42590.9|42605.1|42585.1|42610.9|42590.9|42601.7|42581.7|10
1632742470000|2021-09-27 11:34:30|42603.4|42583.4|42606.8|42586.8|42606.8|42586.8|42603.4|42583.4|2
1632742480000|2021-09-27 11:34:40|42607.6|42587.6|42614.3|42594.3|42614.3|42594.3|42607.6|42587.6|7
1632742490000|2021-09-27 11:34:50|42615.1|42595.1|42622.7|42602.7|42624.4|42604.4|42615.1|42595.1|5
1632742500000|2021-09-27 11:35:00|42626.1|42606.1|42627.6|42607.6|42632.6|42612.6|42624.2|42604.2|19
1632742510000|2021-09-27 11:35:10|42629.3|42609.3|42622.6|42602.6|42629.3|42609.3|42619.3|42599.3|19
1632742520000|2021-09-27 11:35:20|42621.8|42601.8|42620.1|42600.1|42621.8|42601.8|42620.1|42600.1|1
1632742530000|2021-09-27 11:35:30|42615.1|42595.1|42614.3|42594.3|42615.1|42595.1|42614.3|42594.3|1
1632742540000|2021-09-27 11:35:40|42616|42596|42616|42596|42616|42596|42616|42596|4
1632742550000|2021-09-27 11:35:50|42617.6|42597.6|42617.6|42597.6|42617.6|42597.6|42617.6|42597.6|6
1632742560000|2021-09-27 11:36:00|42615.1|42595.1|42620.1|42600.1|42620.1|42600.1|42615.1|42595.1|4
1632742570000|2021-09-27 11:36:10|42617.6|42597.6|42615.1|42595.1|42617.6|42597.6|42615.1|42595.1|3
1632742580000|2021-09-27 11:36:20|42616.8|42596.8|42617.6|42597.6|42617.6|42597.6|42615.1|42595.1|1
1632742590000|2021-09-27 11:36:30|42615.1|42595.1|42617.6|42597.6|42617.6|42597.6|42613.4|42593.4|3
1632742600000|2021-09-27 11:36:40|42613.4|42593.4|42610.1|42590.1|42613.4|42593.4|42610.1|42590.1|6
1632742610000|2021-09-27 11:36:50|42611.8|42591.8|42612.6|42592.6|42613.5|42593.5|42611.8|42591.8|5
1632742620000|2021-09-27 11:37:00|42615.1|42595.1|42612.6|42592.6|42615.1|42595.1|42612.6|42592.6|1
1632742630000|2021-09-27 11:37:10|42614.3|42594.3|42614.3|42594.3|42614.3|42594.3|42614.3|42594.3|4
1632742640000|2021-09-27 11:37:20|42612.6|42592.6|42611.8|42591.8|42612.6|42592.6|42611.8|42591.8|0
1632742650000|2021-09-27 11:37:30|42609.3|42589.3|42611.8|42591.8|42611.8|42591.8|42609.3|42589.3|2
1632742660000|2021-09-27 11:37:40|42609.3|42589.3|42609.3|42589.3|42610.1|42590.1|42609.3|42589.3|9
1632742670000|2021-09-27 11:37:50|42610.1|42590.1|42611.8|42591.8|42611.8|42591.8|42610.1|42590.1|1
1632742690000|2021-09-27 11:38:10|42608.4|42588.4|42609.3|42589.3|42609.3|42589.3|42606.8|42586.8|8
1632742700000|2021-09-27 11:38:20|42606.8|42586.8|42606.8|42586.8|42606.8|42586.8|42604.3|42584.3|6
1632742710000|2021-09-27 11:38:30|42607.6|42587.6|42609.3|42589.3|42609.3|42589.3|42606|42586|8
1632742720000|2021-09-27 11:38:40|42607.6|42587.6|42606|42586|42607.6|42587.6|42606|42586|2
1632742730000|2021-09-27 11:38:50|42606.8|42586.8|42606.8|42586.8|42606.8|42586.8|42606.8|42586.8|2
1632742740000|2021-09-27 11:39:00|42605.1|42585.1|42602.6|42582.6|42606.8|42586.8|42602.6|42582.6|8
1632742750000|2021-09-27 11:39:10|42606.8|42586.8|42606.8|42586.8|42606.8|42586.8|42606.8|42586.8|3
1632742760000|2021-09-27 11:39:20|42607.6|42587.6|42607.6|42587.6|42607.6|42587.6|42607.6|42587.6|0
1632742770000|2021-09-27 11:39:30|42617.6|42597.6|42620.1|42600.1|42620.1|42600.1|42617.6|42597.6|3
1632742780000|2021-09-27 11:39:40|42619.2|42599.2|42620.1|42600.1|42620.1|42600.1|42618.4|42598.4|1
1632742800000|2021-09-27 11:40:00|42618.4|42598.4|42620.1|42600.1|42620.1|42600.1|42617.6|42597.6|1
1632742810000|2021-09-27 11:40:10|42619.3|42599.3|42615.1|42595.1|42619.3|42599.3|42615.1|42595.1|6
1632742820000|2021-09-27 11:40:20|42613.4|42593.4|42615.1|42595.1|42615.1|42595.1|42613.4|42593.4|0
1632742830000|2021-09-27 11:40:30|42617.6|42597.6|42617.6|42597.6|42617.6|42597.6|42617.6|42597.6|0
1632742840000|2021-09-27 11:40:40|||||||||1
1632742850000|2021-09-27 11:40:50|42618.4|42598.4|42624.3|42604.3|42625.1|42605.1|42618.4|42598.4|2
1632742860000|2021-09-27 11:41:00|42626.8|42606.8|42627.6|42607.6|42630.1|42610.1|42626.8|42606.8|3
1632742870000|2021-09-27 11:41:10|42626.8|42606.8|42623.4|42603.4|42626.8|42606.8|42623.4|42603.4|4
1632742880000|2021-09-27 11:41:20|42620.9|42600.9|42621.8|42601.8|42622.6|42602.6|42620.9|42600.9|1
1632742910000|2021-09-27 11:41:50|||||||||1
1632742940000|2021-09-27 11:42:20|42620.1|42600.1|42617.6|42597.6|42620.1|42600.1|42617.6|42597.6|1
1632742950000|2021-09-27 11:42:30|42615.9|42595.9|42611.7|42591.7|42616.8|42596.8|42611.7|42591.7|5
1632742960000|2021-09-27 11:42:40|42610.9|42590.9|42615.1|42595.1|42615.1|42595.1|42610.9|42590.9|3
1632742970000|2021-09-27 11:42:50|42616.8|42596.8|42615.1|42595.1|42616.8|42596.8|42615.1|42595.1|1
1632742980000|2021-09-27 11:43:00|42610|42590|42608.3|42588.3|42610|42590|42608.3|42588.3|17
1632742990000|2021-09-27 11:43:10|42609.2|42589.2|42608.4|42588.4|42610.9|42590.9|42608.4|42588.4|5
1632743000000|2021-09-27 11:43:20|42610.9|42590.9|42607.6|42587.6|42610.9|42590.9|42607.6|42587.6|5
1632743010000|2021-09-27 11:43:30|42605.9|42585.9|42596.7|42576.7|42605.9|42585.9|42595|42575|6
1632743020000|2021-09-27 11:43:40|42595|42575|42593.3|42573.3|42595|42575|42593.3|42573.3|2
1632743030000|2021-09-27 11:43:50|42595|42575|42602.6|42582.6|42602.6|42582.6|42595|42575|16
1632743040000|2021-09-27 11:44:00|42600.9|42580.9|42600.9|42580.9|42605.1|42585.1|42600.1|42580.1|12
1632743050000|2021-09-27 11:44:10|42602.6|42582.6|42600.9|42580.9|42602.6|42582.6|42600.9|42580.9|0
1632743060000|2021-09-27 11:44:20|42600.1|42580.1|42600.1|42580.1|42600.1|42580.1|42600.1|42580.1|2
1632743070000|2021-09-27 11:44:30|42595.9|42575.9|42590|42570|42595.9|42575.9|42590|42570|10
1632743080000|2021-09-27 11:44:40|42587.5|42567.5|42587.5|42567.5|42587.5|42567.5|42587.5|42567.5|6
1632743090000|2021-09-27 11:44:50|42590|42570|42590|42570|42590|42570|42590|42570|9
1632743100000|2021-09-27 11:45:00|42588.3|42568.3|42590|42570|42590|42570|42588.3|42568.3|1
1632743110000|2021-09-27 11:45:10|42588.3|42568.3|42588.3|42568.3|42588.3|42568.3|42588.3|42568.3|0
1632743120000|2021-09-27 11:45:20|42590|42570|42590|42570|42590|42570|42590|42570|1
1632743130000|2021-09-27 11:45:30|42591.7|42571.7|42595|42575|42595|42575|42590|42570|6
1632743140000|2021-09-27 11:45:40|42593.3|42573.3|42590|42570|42593.3|42573.3|42590|42570|2
1632743160000|2021-09-27 11:46:00|42588.3|42568.3|42588.3|42568.3|42588.3|42568.3|42588.3|42568.3|3
1632743170000|2021-09-27 11:46:10|42590|42570|42588.3|42568.3|42590|42570|42588.3|42568.3|0
1632743180000|2021-09-27 11:46:20|42590|42570|42588.3|42568.3|42590|42570|42588.3|42568.3|2
1632743200000|2021-09-27 11:46:40|42590|42570|42596.7|42576.7|42596.7|42576.7|42589.2|42569.2|3
1632743210000|2021-09-27 11:46:50|42597.5|42577.5|42597.5|42577.5|42597.5|42577.5|42597.5|42577.5|0
1632743220000|2021-09-27 11:47:00|42599.2|42579.2|42601.7|42581.7|42601.7|42581.7|42599.2|42579.2|3
1632743230000|2021-09-27 11:47:10|42604.2|42584.2|42604.2|42584.2|42604.2|42584.2|42604.2|42584.2|0
1632743240000|2021-09-27 11:47:20|||||||||2
1632743250000|2021-09-27 11:47:30|42605|42585|42602.5|42582.5|42607.5|42587.5|42602.5|42582.5|5
1632743260000|2021-09-27 11:47:40|42601.7|42581.7|42600|42580|42601.7|42581.7|42600|42580|1
1632743270000|2021-09-27 11:47:50|42602.5|42582.5|42603.3|42583.3|42603.3|42583.3|42602.5|42582.5|1
1632743280000|2021-09-27 11:48:00|42605|42585|42615|42595|42615|42595|42603.3|42583.3|6
1632743290000|2021-09-27 11:48:10|42612.5|42592.5|42617.5|42597.5|42617.5|42597.5|42612.5|42592.5|0
1632743300000|2021-09-27 11:48:20|42615.8|42595.8|42615|42595|42615.8|42595.8|42614.2|42594.2|0
1632743310000|2021-09-27 11:48:30|42614.2|42594.2|42611.7|42591.7|42614.2|42594.2|42611.7|42591.7|1
1632743320000|2021-09-27 11:48:40|||||||||1
1632743330000|2021-09-27 11:48:50|42610.9|42590.9|42604.2|42584.2|42610.9|42590.9|42604.2|42584.2|4
1632743340000|2021-09-27 11:49:00|42607.6|42587.6|42616.7|42596.7|42618.4|42598.4|42607.6|42587.6|2
1632743350000|2021-09-27 11:49:10|42618.4|42598.4|42617.5|42597.5|42620.9|42600.9|42617.5|42597.5|2
1632743360000|2021-09-27 11:49:20|42615|42595|42611.7|42591.7|42615|42595|42611.7|42591.7|0
1632743380000|2021-09-27 11:49:40|42607.5|42587.5|42611.7|42591.7|42611.7|42591.7|42607.5|42587.5|0
1632743390000|2021-09-27 11:49:50|42610|42590|42608.3|42588.3|42611.7|42591.7|42607.5|42587.5|0
1632743400000|2021-09-27 11:50:00|42609.2|42589.2|42607.5|42587.5|42611.7|42591.7|42607.5|42587.5|0
1632743410000|2021-09-27 11:50:10|42609.2|42589.2|42607.5|42587.5|42609.2|42589.2|42607.5|42587.5|1
1632743430000|2021-09-27 11:50:30|42609.2|42589.2|42614.2|42594.2|42614.2|42594.2|42609.2|42589.2|2
1632743440000|2021-09-27 11:50:40|||||||||1
1632743450000|2021-09-27 11:50:50|42616.7|42596.7|42615|42595|42617.5|42597.5|42615|42595|0
1632743460000|2021-09-27 11:51:00|42614.2|42594.2|42625.9|42605.9|42627.6|42607.6|42613.4|42593.4|7
1632743470000|2021-09-27 11:51:10|42625.1|42605.1|42628.3|42608.3|42628.3|42608.3|42625.1|42605.1|6
1632743480000|2021-09-27 11:51:20|42626.7|42606.7|42639.2|42619.2|42641.7|42621.7|42625.9|42605.9|20
1632743490000|2021-09-27 11:51:30|42637.5|42617.5|42640.9|42620.9|42640.9|42620.9|42637.5|42617.5|13
1632743500000|2021-09-27 11:51:40|42643.4|42623.4|42646.7|42626.7|42648.4|42628.4|42643.4|42623.4|9
1632743510000|2021-09-27 11:51:50|42648.4|42628.4|42644.2|42624.2|42648.4|42628.4|42644.2|42624.2|3
1632743520000|2021-09-27 11:52:00|42643.4|42623.4|42643.4|42623.4|42643.4|42623.4|42643.4|42623.4|3
1632743530000|2021-09-27 11:52:10|42641.7|42621.7|42640.9|42620.9|42641.7|42621.7|42640.9|42620.9|4
1632743540000|2021-09-27 11:52:20|42642.6|42622.6|42635.9|42615.9|42642.6|42622.6|42634.2|42614.2|28
1632743550000|2021-09-27 11:52:30|42634.2|42614.2|42634.2|42614.2|42634.2|42614.2|42634.2|42614.2|14
1632743560000|2021-09-27 11:52:40|42632.5|42612.5|42625|42605|42632.5|42612.5|42625|42605|9
1632743570000|2021-09-27 11:52:50|42624.2|42604.2|42617.5|42597.5|42624.2|42604.2|42615|42595|6
1632743580000|2021-09-27 11:53:00|42616.7|42596.7|42614.2|42594.2|42616.7|42596.7|42614.2|42594.2|1
1632743590000|2021-09-27 11:53:10|42617.5|42597.5|42619.2|42599.2|42619.2|42599.2|42617.5|42597.5|3
1632743610000|2021-09-27 11:53:30|42617.6|42597.6|42614.2|42594.2|42617.6|42597.6|42614.2|42594.2|2
1632743620000|2021-09-27 11:53:40|42611.7|42591.7|42614.2|42594.2|42614.2|42594.2|42611.7|42591.7|5
1632743630000|2021-09-27 11:53:50|42611.7|42591.7|42611.7|42591.7|42611.7|42591.7|42611.7|42591.7|1
1632743640000|2021-09-27 11:54:00|42610.9|42590.9|42604.2|42584.2|42611.7|42591.7|42604.2|42584.2|2
1632743650000|2021-09-27 11:54:10|42601.7|42581.7|42599.2|42579.2|42601.7|42581.7|42599.2|42579.2|1
1632743660000|2021-09-27 11:54:20|42601.7|42581.7|42600|42580|42601.7|42581.7|42600|42580|6
1632743670000|2021-09-27 11:54:30|42601.7|42581.7|42599.2|42579.2|42601.7|42581.7|42599.2|42579.2|2
1632743680000|2021-09-27 11:54:40|42601.7|42581.7|42597.5|42577.5|42601.7|42581.7|42597.5|42577.5|1
1632743700000|2021-09-27 11:55:00|42595|42575|42592.5|42572.5|42595|42575|42592.5|42572.5|6
1632743710000|2021-09-27 11:55:10|42594.2|42574.2|42601.7|42581.7|42601.7|42581.7|42594.2|42574.2|6
1632743720000|2021-09-27 11:55:20|42603.4|42583.4|42604.2|42584.2|42604.2|42584.2|42603.4|42583.4|4
1632743730000|2021-09-27 11:55:30|42605.9|42585.9|42607.5|42587.5|42607.5|42587.5|42605.9|42585.9|3
1632743740000|2021-09-27 11:55:40|42605|42585|42600|42580|42605|42585|42600|42580|7
1632743750000|2021-09-27 11:55:50|42600.8|42580.8|42602.5|42582.5|42602.5|42582.5|42600.8|42580.8|7
1632743760000|2021-09-27 11:56:00|42601.7|42581.7|42604.2|42584.2|42605|42585|42601.7|42581.7|2
1632743770000|2021-09-27 11:56:10|42601.7|42581.7|42601.7|42581.7|42601.7|42581.7|42601.7|42581.7|1
1632743780000|2021-09-27 11:56:20|42603.4|42583.4|42601.7|42581.7|42603.4|42583.4|42601.7|42581.7|0
1632743790000|2021-09-27 11:56:30|42600|42580|42601.7|42581.7|42601.7|42581.7|42600|42580|2
1632743800000|2021-09-27 11:56:40|42599.2|42579.2|42600.1|42580.1|42600.9|42580.9|42596.7|42576.7|7
1632743810000|2021-09-27 11:56:50|42600.9|42580.9|42600.1|42580.1|42600.9|42580.9|42598.4|42578.4|1
1632743820000|2021-09-27 11:57:00|42597.6|42577.6|42601.8|42581.8|42601.8|42581.8|42597.6|42577.6|4
1632743830000|2021-09-27 11:57:10|42598.4|42578.4|42601.8|42581.8|42601.8|42581.8|42597.6|42577.6|10
1632743840000|2021-09-27 11:57:20|42602.6|42582.6|42603.4|42583.4|42605.1|42585.1|42602.6|42582.6|4
1632743850000|2021-09-27 11:57:30|42606.7|42586.7|42612.6|42592.6|42612.6|42592.6|42605.9|42585.9|7
1632743860000|2021-09-27 11:57:40|42614.3|42594.3|42621.7|42601.7|42621.7|42601.7|42614.3|42594.3|9
1632743870000|2021-09-27 11:57:50|42623.4|42603.4|42623.4|42603.4|42623.4|42603.4|42618.4|42598.4|9
1632743880000|2021-09-27 11:58:00|42624.2|42604.2|42628.4|42608.4|42630.1|42610.1|42624.2|42604.2|6
1632743890000|2021-09-27 11:58:10|42630.1|42610.1|42630.1|42610.1|42633.4|42613.4|42630.1|42610.1|3
1632743900000|2021-09-27 11:58:20|42628.4|42608.4|42621.7|42601.7|42629.3|42609.3|42620.9|42600.9|13
1632743910000|2021-09-27 11:58:30|42620.9|42600.9|42617.6|42597.6|42620.9|42600.9|42617.6|42597.6|3
1632743940000|2021-09-27 11:59:00|42615.9|42595.9|42617.6|42597.6|42620.9|42600.9|42615.1|42595.1|6
1632743950000|2021-09-27 11:59:10|42619.3|42599.3|42617.6|42597.6|42619.3|42599.3|42617.6|42597.6|1
1632743960000|2021-09-27 11:59:20|42615.9|42595.9|42605.9|42585.9|42615.9|42595.9|42605.9|42585.9|4
1632743970000|2021-09-27 11:59:30|42604.2|42584.2|42605.9|42585.9|42605.9|42585.9|42603.4|42583.4|7
1632743980000|2021-09-27 11:59:40|42607.6|42587.6|42607.6|42587.6|42607.6|42587.6|42607.6|42587.6|3
1632743990000|2021-09-27 11:59:50|42608.4|42588.4|42608.4|42588.4|42608.4|42588.4|42608.4|42588.4|0
1632744000000|2021-09-27 12:00:00|42610.9|42590.9|42592.5|42572.5|42613.4|42593.4|42592.5|42572.5|21
1632744010000|2021-09-27 12:00:10|42594.2|42574.2|42594.2|42574.2|42596.7|42576.7|42592.5|42572.5|19
1632744020000|2021-09-27 12:00:20|42591.7|42571.7|42590|42570|42591.7|42571.7|42588.3|42568.3|6
1632744030000|2021-09-27 12:00:30|42590.8|42570.8|42590|42570|42592.5|42572.5|42590|42570|4
1632744040000|2021-09-27 12:00:40|42590.8|42570.8|42590|42570|42590.8|42570.8|42590|42570|2
1632744050000|2021-09-27 12:00:50|42590.8|42570.8|42607.5|42587.5|42607.5|42587.5|42590.8|42570.8|18
1632744060000|2021-09-27 12:01:00|42606.7|42586.7|42640|42620|42642.5|42622.5|42606.7|42586.7|9
1632744070000|2021-09-27 12:01:10|42637.5|42617.5|42625|42605|42637.5|42617.5|42625|42605|8
1632744080000|2021-09-27 12:01:20|42623.3|42603.3|42627.5|42607.5|42630.9|42610.9|42620|42600|12
1632744090000|2021-09-27 12:01:30|42625|42605|42616.7|42596.7|42625|42605|42616.7|42596.7|5
1632744100000|2021-09-27 12:01:40|42615|42595|42610|42590|42615|42595|42610|42590|6
1632744110000|2021-09-27 12:01:50|42607.5|42587.5|42605|42585|42607.5|42587.5|42605|42585|4
1632744120000|2021-09-27 12:02:00|42603.3|42583.3|42600|42580|42603.3|42583.3|42600|42580|1
1632744130000|2021-09-27 12:02:10|42601.7|42581.7|42617.5|42597.5|42619.2|42599.2|42601.7|42581.7|13
1632744140000|2021-09-27 12:02:20|42619.2|42599.2|42627.5|42607.5|42627.5|42607.5|42619.2|42599.2|3
1632744150000|2021-09-27 12:02:30|42629.2|42609.2|42630|42610|42630|42610|42629.2|42609.2|0
1632744160000|2021-09-27 12:02:40|42632.5|42612.5|42636.7|42616.7|42636.7|42616.7|42632.5|42612.5|5
1632744170000|2021-09-27 12:02:50|42635|42615|42634.2|42614.2|42635|42615|42634.2|42614.2|9
1632744180000|2021-09-27 12:03:00|42628.3|42608.3|42611.7|42591.7|42628.3|42608.3|42611.7|42591.7|25
1632744190000|2021-09-27 12:03:10|42615|42595|42615|42595|42619.2|42599.2|42615|42595|8
1632744210000|2021-09-27 12:03:30|42610|42590|42602.5|42582.5|42610|42590|42602.5|42582.5|3
1632744220000|2021-09-27 12:03:40|42598.3|42578.3|42597.5|42577.5|42598.3|42578.3|42597.5|42577.5|0
1632744230000|2021-09-27 12:03:50|42599.2|42579.2|42610|42590|42610|42590|42599.2|42579.2|8
1632744240000|2021-09-27 12:04:00|42619.2|42599.2|42619.2|42599.2|42619.2|42599.2|42619.2|42599.2|4
1632744250000|2021-09-27 12:04:10|42624.3|42604.3|42639.2|42619.2|42642.5|42622.5|42624.3|42604.3|22
1632744260000|2021-09-27 12:04:20|42637.5|42617.5|42641.7|42621.7|42641.7|42621.7|42637.5|42617.5|6
1632744270000|2021-09-27 12:04:30|42640|42620|42642.5|42622.5|42642.5|42622.5|42640|42620|1
1632744280000|2021-09-27 12:04:40|42645|42625|42645|42625|42645|42625|42645|42625|19
1632744290000|2021-09-27 12:04:50|42645.8|42625.8|42647.5|42627.5|42647.5|42627.5|42645|42625|6
1632744300000|2021-09-27 12:05:00|42648.3|42628.3|42666.7|42646.7|42666.7|42646.7|42648.3|42628.3|3
1632744310000|2021-09-27 12:05:10|42668.4|42648.4|42677.5|42657.5|42680|42660|42668.4|42648.4|18
1632744320000|2021-09-27 12:05:20|42674.1|42654.1|42661.6|42641.6|42674.1|42654.1|42661.6|42641.6|15
1632744330000|2021-09-27 12:05:30|42660.8|42640.8|42662.5|42642.5|42662.5|42642.5|42658.3|42638.3|15
1632744340000|2021-09-27 12:05:40|42660|42640|42657.5|42637.5|42662.5|42642.5|42657.5|42637.5|8
1632744350000|2021-09-27 12:05:50|42655|42635|42657.5|42637.5|42657.5|42637.5|42655|42635|5
1632744360000|2021-09-27 12:06:00|42659.2|42639.2|42660|42640|42660|42640|42659.2|42639.2|3
1632744370000|2021-09-27 12:06:10|42662.5|42642.5|42660|42640|42665|42645|42660|42640|3
1632744380000|2021-09-27 12:06:20|42659.2|42639.2|42659.2|42639.2|42659.2|42639.2|42659.2|42639.2|2
1632744390000|2021-09-27 12:06:30|42660.9|42640.9|42682.5|42662.5|42682.5|42662.5|42660.9|42640.9|27
1632744400000|2021-09-27 12:06:40|42684.2|42664.2|42685|42665|42690.9|42670.9|42684.2|42664.2|11
1632744410000|2021-09-27 12:06:50|42682.5|42662.5|42680.8|42660.8|42682.5|42662.5|42680.8|42660.8|2
1632744420000|2021-09-27 12:07:00|42680|42660|42665.8|42645.8|42680|42660|42665.8|42645.8|16
1632744430000|2021-09-27 12:07:10|42668.3|42648.3|42668.3|42648.3|42668.3|42648.3|42668.3|42648.3|5
1632744440000|2021-09-27 12:07:20|42665|42645|42657.5|42637.5|42665|42645|42657.5|42637.5|3
1632744450000|2021-09-27 12:07:30|42655.8|42635.8|42648.3|42628.3|42655.8|42635.8|42648.3|42628.3|4
1632744460000|2021-09-27 12:07:40|42650.8|42630.8|42647.5|42627.5|42653.3|42633.3|42647.5|42627.5|3
1632744470000|2021-09-27 12:07:50|42644.1|42624.1|42640|42620|42644.1|42624.1|42640|42620|12
1632744480000|2021-09-27 12:08:00|42635.8|42615.8|42654.2|42634.2|42654.2|42634.2|42635.8|42615.8|15
1632744490000|2021-09-27 12:08:10|42655|42635|42655|42635|42657.5|42637.5|42655|42635|3
1632744500000|2021-09-27 12:08:20|42653.3|42633.3|42651.7|42631.7|42653.3|42633.3|42651.7|42631.7|7
1632744510000|2021-09-27 12:08:30|42647.5|42627.5|42645|42625|42647.5|42627.5|42645|42625|5
1632744520000|2021-09-27 12:08:40|||||||||7
1632744530000|2021-09-27 12:08:50|42642.5|42622.5|42647.5|42627.5|42647.5|42627.5|42642.5|42622.5|3
1632744540000|2021-09-27 12:09:00|42649.2|42629.2|42658.4|42638.4|42658.4|42638.4|42649.2|42629.2|7
1632744550000|2021-09-27 12:09:10|42659.2|42639.2|42659.2|42639.2|42659.2|42639.2|42659.2|42639.2|1
1632744560000|2021-09-27 12:09:20|42662.6|42642.6|42670|42650|42670|42650|42662.6|42642.6|7
1632744570000|2021-09-27 12:09:30|42675|42655|42675|42655|42675|42655|42675|42655|11
1632744580000|2021-09-27 12:09:40|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|3
1632744590000|2021-09-27 12:09:50|42675|42655|42662.5|42642.5|42675|42655|42662.5|42642.5|10
1632744600000|2021-09-27 12:10:00|42657.5|42637.5|42632.5|42612.5|42657.5|42637.5|42632.5|42612.5|37
1632744610000|2021-09-27 12:10:10|42630|42610|42612.5|42592.5|42630|42610|42611.6|42591.6|9
1632744620000|2021-09-27 12:10:20|42614.2|42594.2|42625|42605|42625|42605|42614.2|42594.2|13
1632744630000|2021-09-27 12:10:30|42622.5|42602.5|42615|42595|42625|42605|42615|42595|12
1632744640000|2021-09-27 12:10:40|42605|42585|42602.5|42582.5|42605|42585|42598.3|42578.3|9
1632744650000|2021-09-27 12:10:50|42605|42585|42607.5|42587.5|42610|42590|42605|42585|5
1632744660000|2021-09-27 12:11:00|42605.8|42585.8|42605|42585|42607.5|42587.5|42605|42585|9
1632744670000|2021-09-27 12:11:10|42602.5|42582.5|42605|42585|42605|42585|42602.5|42582.5|4
1632744680000|2021-09-27 12:11:20|42606.7|42586.7|42629.2|42609.2|42629.2|42609.2|42606.7|42586.7|21
1632744690000|2021-09-27 12:11:30|42635|42615|42662.5|42642.5|42662.5|42642.5|42635|42615|8
1632744700000|2021-09-27 12:11:40|42660|42640|42650|42630|42660|42640|42650|42630|7
1632744710000|2021-09-27 12:11:50|42652.5|42632.5|42661.6|42641.6|42665|42645|42650|42630|35
1632744720000|2021-09-27 12:12:00|42660|42640|42657.5|42637.5|42660|42640|42650|42630|14
1632744750000|2021-09-27 12:12:30|42660|42640|42671.7|42651.7|42671.7|42651.7|42660|42640|4
1632744770000|2021-09-27 12:12:50|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|10
1632744780000|2021-09-27 12:13:00|42675|42655|42674.2|42654.2|42675|42655|42674.2|42654.2|7
1632744790000|2021-09-27 12:13:10|42673.4|42653.4|42678.4|42658.4|42678.4|42658.4|42673.4|42653.4|9
1632744800000|2021-09-27 12:13:20|42680.1|42660.1|42681.7|42661.7|42681.7|42661.7|42679.2|42659.2|2
1632744810000|2021-09-27 12:13:30|42679.2|42659.2|42679.2|42659.2|42679.2|42659.2|42679.2|42659.2|1
1632744820000|2021-09-27 12:13:40|42680|42660|42667.5|42647.5|42680|42660|42667.5|42647.5|7
1632744830000|2021-09-27 12:13:50|42665.8|42645.8|42675|42655|42675|42655|42665.8|42645.8|15
1632744840000|2021-09-27 12:14:00|42672.5|42652.5|42665|42645|42675|42655|42665|42645|6
1632744850000|2021-09-27 12:14:10|42662.5|42642.5|42669.2|42649.2|42669.2|42649.2|42662.5|42642.5|7
1632744860000|2021-09-27 12:14:20|42670|42650|42672.5|42652.5|42672.5|42652.5|42670|42650|2
1632744870000|2021-09-27 12:14:30|42670.8|42650.8|42670|42650|42670.8|42650.8|42670|42650|0
1632744880000|2021-09-27 12:14:40|42687.5|42667.5|42697.5|42677.5|42697.5|42677.5|42687.5|42667.5|6
1632744890000|2021-09-27 12:14:50|42700|42680|42700|42680|42700|42680|42700|42680|5
1632744900000|2021-09-27 12:15:00|42698.3|42678.3|42682.5|42662.5|42698.3|42678.3|42682.5|42662.5|14
1632744910000|2021-09-27 12:15:10|42684.2|42664.2|42722.5|42702.5|42722.5|42702.5|42684.2|42664.2|29
1632744920000|2021-09-27 12:15:20|42724.2|42704.2|42732.5|42712.5|42734.2|42714.2|42724.2|42704.2|30
1632744930000|2021-09-27 12:15:30|42730|42710|42735|42715|42735|42715|42730|42710|5
1632744940000|2021-09-27 12:15:40|42723.3|42703.3|42715|42695|42723.3|42703.3|42715|42695|8
1632744950000|2021-09-27 12:15:50|42715.8|42695.8|42705|42685|42717.5|42697.5|42705|42685|5
1632744960000|2021-09-27 12:16:00|42703.3|42683.3|42698.3|42678.3|42705|42685|42698.3|42678.3|6
1632744970000|2021-09-27 12:16:10|42697.5|42677.5|42687.5|42667.5|42697.5|42677.5|42687.5|42667.5|5
1632744980000|2021-09-27 12:16:20|42690|42670|42682.5|42662.5|42690|42670|42682.5|42662.5|1
1632744990000|2021-09-27 12:16:30|42685|42665|42690|42670|42690|42670|42682.5|42662.5|5
1632745000000|2021-09-27 12:16:40|42688.3|42668.3|42684.1|42664.1|42688.3|42668.3|42684.1|42664.1|9
1632745020000|2021-09-27 12:17:00|42685.8|42665.8|42687.5|42667.5|42687.5|42667.5|42685.8|42665.8|0
1632745040000|2021-09-27 12:17:20|42690.8|42670.8|42719.1|42699.1|42722.5|42702.5|42690.8|42670.8|16
1632745050000|2021-09-27 12:17:30|42717.4|42697.4|42712.5|42692.5|42717.4|42697.4|42712.5|42692.5|4
1632745060000|2021-09-27 12:17:40|42710.8|42690.8|42702.5|42682.5|42710.8|42690.8|42702.5|42682.5|1
1632745070000|2021-09-27 12:17:50|42705|42685|42705|42685|42705|42685|42705|42685|5
1632745080000|2021-09-27 12:18:00|42708.4|42688.4|42712.5|42692.5|42712.5|42692.5|42708.4|42688.4|6
1632745090000|2021-09-27 12:18:10|42715|42695|42715|42695|42722.5|42702.5|42715|42695|16
1632745100000|2021-09-27 12:18:20|42713.3|42693.3|42722.5|42702.5|42722.5|42702.5|42712.5|42692.5|2
1632745110000|2021-09-27 12:18:30|||||||||1
1632745120000|2021-09-27 12:18:40|42725|42705|42725|42705|42727.5|42707.5|42712.5|42692.5|13
1632745130000|2021-09-27 12:18:50|42722.5|42702.5|42715|42695|42722.5|42702.5|42715|42695|9
1632745140000|2021-09-27 12:19:00|42713.3|42693.3|42700.9|42680.9|42715|42695|42700.9|42680.9|21
1632745150000|2021-09-27 12:19:10|42701.7|42681.7|42701.7|42681.7|42701.7|42681.7|42701.7|42681.7|5
1632745160000|2021-09-27 12:19:20|42700|42680|42697.5|42677.5|42700|42680|42697.5|42677.5|1
1632745170000|2021-09-27 12:19:30|42692.5|42672.5|42682.5|42662.5|42692.5|42672.5|42682.5|42662.5|6
1632745180000|2021-09-27 12:19:40|42680.8|42660.8|42687.5|42667.5|42687.5|42667.5|42680.8|42660.8|3
1632745190000|2021-09-27 12:19:50|42690|42670|42690.9|42670.9|42692.5|42672.5|42688.3|42668.3|2
1632745200000|2021-09-27 12:20:00|42691.7|42671.7|42704.2|42684.2|42704.2|42684.2|42691.7|42671.7|7
1632745210000|2021-09-27 12:20:10|42706.7|42686.7|42706.7|42686.7|42706.7|42686.7|42706.7|42686.7|2
1632745220000|2021-09-27 12:20:20|42705|42685|42707.5|42687.5|42707.5|42687.5|42705|42685|0
1632745230000|2021-09-27 12:20:30|42709.2|42689.2|42707.5|42687.5|42709.2|42689.2|42707.5|42687.5|1
1632745240000|2021-09-27 12:20:40|42705|42685|42707.5|42687.5|42707.5|42687.5|42705|42685|1
1632745250000|2021-09-27 12:20:50|42710|42690|42717.5|42697.5|42717.5|42697.5|42710|42690|1
1632745260000|2021-09-27 12:21:00|42725|42705|42730|42710|42741.7|42721.7|42722.5|42702.5|19
1632745270000|2021-09-27 12:21:10|42727.5|42707.5|42730.9|42710.9|42730.9|42710.9|42727.5|42707.5|6
1632745280000|2021-09-27 12:21:20|42732.5|42712.5|42742.5|42722.5|42742.5|42722.5|42727.5|42707.5|20
1632745290000|2021-09-27 12:21:30|42737.5|42717.5|42730.8|42710.8|42737.5|42717.5|42730.8|42710.8|12
1632745300000|2021-09-27 12:21:40|42727.5|42707.5|42717.5|42697.5|42727.5|42707.5|42712.5|42692.5|11
1632745310000|2021-09-27 12:21:50|42715.8|42695.8|42717.5|42697.5|42717.5|42697.5|42715|42695|2
1632745320000|2021-09-27 12:22:00|42715.8|42695.8|42715|42695|42715.8|42695.8|42715|42695|3
1632745330000|2021-09-27 12:22:10|||||||||2
1632745340000|2021-09-27 12:22:20|42707.5|42687.5|42702.5|42682.5|42707.5|42687.5|42702.5|42682.5|1
1632745350000|2021-09-27 12:22:30|42705|42685|42707.5|42687.5|42707.5|42687.5|42702.5|42682.5|5
1632745360000|2021-09-27 12:22:40|42709.2|42689.2|42715|42695|42717.5|42697.5|42709.2|42689.2|0
1632745370000|2021-09-27 12:22:50|42717.5|42697.5|42720|42700|42720|42700|42715|42695|4
1632745380000|2021-09-27 12:23:00|42722.5|42702.5|42727.5|42707.5|42732.5|42712.5|42722.5|42702.5|10
1632745390000|2021-09-27 12:23:10|42730|42710|42713.3|42693.3|42730|42710|42713.3|42693.3|7
1632745400000|2021-09-27 12:23:20|42712.5|42692.5|42702.5|42682.5|42712.5|42692.5|42702.5|42682.5|6
1632745410000|2021-09-27 12:23:30|42700.8|42680.8|42702.5|42682.5|42702.5|42682.5|42700|42680|4
1632745420000|2021-09-27 12:23:40|42700|42680|42700|42680|42700|42680|42700|42680|1
1632745430000|2021-09-27 12:23:50|42697.5|42677.5|42695|42675|42697.5|42677.5|42692.5|42672.5|5
1632745440000|2021-09-27 12:24:00|42694.2|42674.2|42697.5|42677.5|42697.5|42677.5|42692.5|42672.5|2
1632745450000|2021-09-27 12:24:10|||||||||2
1632745460000|2021-09-27 12:24:20|42698.3|42678.3|42695.8|42675.8|42700|42680|42695.8|42675.8|0
1632745470000|2021-09-27 12:24:30|42696.6|42676.6|42696.6|42676.6|42696.6|42676.6|42696.6|42676.6|2
1632745480000|2021-09-27 12:24:40|42695.8|42675.8|42690.8|42670.8|42695.8|42675.8|42690.8|42670.8|6
1632745490000|2021-09-27 12:24:50|42690|42670|42688.3|42668.3|42690|42670|42687.5|42667.5|4
1632745500000|2021-09-27 12:25:00|42690|42670|42682.5|42662.5|42693.3|42673.3|42682.5|42662.5|9
1632745510000|2021-09-27 12:25:10|42680.8|42660.8|42676.6|42656.6|42680.8|42660.8|42676.6|42656.6|1
1632745520000|2021-09-27 12:25:20|42674.1|42654.1|42666.6|42646.6|42675.8|42655.8|42666.6|42646.6|19
1632745530000|2021-09-27 12:25:30|42661.6|42641.6|42659.9|42639.9|42661.6|42641.6|42659.9|42639.9|5
1632745540000|2021-09-27 12:25:40|42656.6|42636.6|42666.6|42646.6|42666.6|42646.6|42656.6|42636.6|8
1632745550000|2021-09-27 12:25:50|42669.1|42649.1|42689.1|42669.1|42689.1|42669.1|42669.1|42649.1|7
1632745560000|2021-09-27 12:26:00|42686.6|42666.6|42690.8|42670.8|42690.8|42670.8|42686.6|42666.6|11
1632745570000|2021-09-27 12:26:10|42734.1|42714.1|42727.4|42707.4|42743.3|42723.3|42718.3|42698.3|108
1632745580000|2021-09-27 12:26:20|42725.8|42705.8|42705.8|42685.8|42725.8|42705.8|42705.8|42685.8|16
1632745590000|2021-09-27 12:26:30|42705|42685|42713.3|42693.3|42713.3|42693.3|42705|42685|8
1632745600000|2021-09-27 12:26:40|42709.9|42689.9|42715.8|42695.8|42715.8|42695.8|42703.3|42683.3|12
1632745610000|2021-09-27 12:26:50|42720|42700|42717.5|42697.5|42723.3|42703.3|42717.5|42697.5|25
1632745620000|2021-09-27 12:27:00|42716.6|42696.6|42708.3|42688.3|42716.6|42696.6|42708.3|42688.3|6
1632745630000|2021-09-27 12:27:10|42711.6|42691.6|42713.3|42693.3|42713.3|42693.3|42711.6|42691.6|4
1632745640000|2021-09-27 12:27:20|42711.6|42691.6|42719.1|42699.1|42719.1|42699.1|42707.5|42687.5|3
1632745650000|2021-09-27 12:27:30|42730|42710|42730|42710|42730|42710|42730|42710|2
1632745660000|2021-09-27 12:27:40|42730.8|42710.8|42743.3|42723.3|42743.3|42723.3|42730.8|42710.8|13
1632745670000|2021-09-27 12:27:50|42741.6|42721.6|42735.8|42715.8|42741.6|42721.6|42735.8|42715.8|6
1632745680000|2021-09-27 12:28:00|42738.3|42718.3|42738.3|42718.3|42738.3|42718.3|42734.1|42714.1|10
1632745690000|2021-09-27 12:28:10|42739.1|42719.1|42749.1|42729.1|42749.1|42729.1|42739.1|42719.1|8
1632745700000|2021-09-27 12:28:20|42750.8|42730.8|42759.9|42739.9|42759.9|42739.9|42750.8|42730.8|16
1632745710000|2021-09-27 12:28:30|42765.8|42745.8|42768.3|42748.3|42770.8|42750.8|42765.8|42745.8|13
1632745720000|2021-09-27 12:28:40|||||||||3
1632745730000|2021-09-27 12:28:50|42758.3|42738.3|42758.3|42738.3|42758.3|42738.3|42758.3|42738.3|7
1632745740000|2021-09-27 12:29:00|42756.6|42736.6|42755.8|42735.8|42756.6|42736.6|42753.3|42733.3|3
1632745750000|2021-09-27 12:29:10|||||||||1
1632745760000|2021-09-27 12:29:20|42754.1|42734.1|42742.4|42722.4|42754.1|42734.1|42742.4|42722.4|3
1632745770000|2021-09-27 12:29:30|42739.9|42719.9|42739.9|42719.9|42742.4|42722.4|42737.4|42717.4|2
1632745780000|2021-09-27 12:29:40|42740.8|42720.8|42749.9|42729.9|42749.9|42729.9|42740.8|42720.8|10
1632745790000|2021-09-27 12:29:50|42747.4|42727.4|42742.4|42722.4|42747.4|42727.4|42742.4|42722.4|11
1632745800000|2021-09-27 12:30:00|42740.8|42720.8|42739.9|42719.9|42746.6|42726.6|42737.4|42717.4|15
1632745810000|2021-09-27 12:30:10|42742.4|42722.4|42739.9|42719.9|42742.4|42722.4|42739.9|42719.9|3
1632745820000|2021-09-27 12:30:20|42742.4|42722.4|42742.4|42722.4|42744.1|42724.1|42742.4|42722.4|2
1632745830000|2021-09-27 12:30:30|42739.9|42719.9|42727.4|42707.4|42742.4|42722.4|42724.9|42704.9|9
1632745840000|2021-09-27 12:30:40|42723.3|42703.3|42716.6|42696.6|42724.1|42704.1|42714.1|42694.1|12
1632745850000|2021-09-27 12:30:50|42714.1|42694.1|42726.6|42706.6|42738.2|42718.2|42712.4|42692.4|23
1632745860000|2021-09-27 12:31:00|42725.8|42705.8|42709.9|42689.9|42726.6|42706.6|42709.9|42689.9|4
1632745870000|2021-09-27 12:31:10|42706.6|42686.6|42709.9|42689.9|42709.9|42689.9|42702.4|42682.4|3
1632745880000|2021-09-27 12:31:20|42707.4|42687.4|42722.4|42702.4|42722.4|42702.4|42707.4|42687.4|3
1632745890000|2021-09-27 12:31:30|42719.9|42699.9|42722.4|42702.4|42722.4|42702.4|42719.9|42699.9|0
1632745900000|2021-09-27 12:31:40|42724.1|42704.1|42714.9|42694.9|42724.9|42704.9|42713.2|42693.2|8
1632745910000|2021-09-27 12:31:50|42715.7|42695.7|42717.4|42697.4|42719.9|42699.9|42715.7|42695.7|0
1632745920000|2021-09-27 12:32:00|42714.9|42694.9|42712.4|42692.4|42718.2|42698.2|42709.1|42689.1|9
1632745930000|2021-09-27 12:32:10|42716.6|42696.6|42719.9|42699.9|42724.1|42704.1|42716.6|42696.6|0
1632745940000|2021-09-27 12:32:20|42720.7|42700.7|42737.4|42717.4|42737.4|42717.4|42720.7|42700.7|7
1632745950000|2021-09-27 12:32:30|42740.7|42720.7|42742.4|42722.4|42742.4|42722.4|42732.4|42712.4|9
1632745960000|2021-09-27 12:32:40|42743.3|42723.3|42751.6|42731.6|42752.4|42732.4|42743.3|42723.3|3
1632745970000|2021-09-27 12:32:50|42753.3|42733.3|42751.6|42731.6|42754.1|42734.1|42751.6|42731.6|1
1632745980000|2021-09-27 12:33:00|42749.9|42729.9|42742.4|42722.4|42749.9|42729.9|42742.4|42722.4|8
1632745990000|2021-09-27 12:33:10|42736.6|42716.6|42739.9|42719.9|42742.4|42722.4|42727.4|42707.4|7
1632746000000|2021-09-27 12:33:20|42738.2|42718.2|42716.6|42696.6|42738.2|42718.2|42716.6|42696.6|29
1632746010000|2021-09-27 12:33:30|42714.9|42694.9|42704.9|42684.9|42714.9|42694.9|42704.9|42684.9|7
1632746020000|2021-09-27 12:33:40|42704.1|42684.1|42701.6|42681.6|42704.1|42684.1|42701.6|42681.6|1
1632746030000|2021-09-27 12:33:50|42699.9|42679.9|42704.9|42684.9|42704.9|42684.9|42697.4|42677.4|19
1632746040000|2021-09-27 12:34:00|42707.4|42687.4|42737.4|42717.4|42737.4|42717.4|42707.4|42687.4|14
1632746050000|2021-09-27 12:34:10|42734.9|42714.9|42737.4|42717.4|42739.9|42719.9|42734.9|42714.9|1
1632746060000|2021-09-27 12:34:20|42742.4|42722.4|42729.9|42709.9|42742.4|42722.4|42727.4|42707.4|6
1632746070000|2021-09-27 12:34:30|42727.4|42707.4|42713.2|42693.2|42729.9|42709.9|42713.2|42693.2|26
1632746080000|2021-09-27 12:34:40|42716.6|42696.6|42712.4|42692.4|42717.4|42697.4|42712.4|42692.4|10
1632746090000|2021-09-27 12:34:50|42714.9|42694.9|42712.4|42692.4|42717.4|42697.4|42712.4|42692.4|1
1632746100000|2021-09-27 12:35:00|42717.4|42697.4|42716.6|42696.6|42717.4|42697.4|42712.4|42692.4|3
1632746110000|2021-09-27 12:35:10|42717.4|42697.4|42717.4|42697.4|42717.4|42697.4|42712.4|42692.4|2
1632746120000|2021-09-27 12:35:20|42715.7|42695.7|42713.3|42693.3|42715.7|42695.7|42709.9|42689.9|6
1632746130000|2021-09-27 12:35:30|42714.9|42694.9|42707.4|42687.4|42715.8|42695.8|42707.4|42687.4|6
1632746140000|2021-09-27 12:35:40|42704.9|42684.9|42715.8|42695.8|42715.8|42695.8|42704.9|42684.9|11
1632746150000|2021-09-27 12:35:50|42717.5|42697.5|42717.4|42697.4|42719.1|42699.1|42716.6|42696.6|1
1632746160000|2021-09-27 12:36:00|42716.6|42696.6|42714.9|42694.9|42717.4|42697.4|42712.4|42692.4|2
1632746170000|2021-09-27 12:36:10|42712.4|42692.4|42721.6|42701.6|42721.6|42701.6|42709.9|42689.9|27
1632746180000|2021-09-27 12:36:20|42722.4|42702.4|42722.4|42702.4|42723.2|42703.2|42722.4|42702.4|0
1632746190000|2021-09-27 12:36:30|42724.1|42704.1|42720.7|42700.7|42727.4|42707.4|42720.7|42700.7|5
1632746200000|2021-09-27 12:36:40|42722.4|42702.4|42717.4|42697.4|42722.4|42702.4|42717.4|42697.4|19
1632746210000|2021-09-27 12:36:50|42715.7|42695.7|42706.6|42686.6|42715.7|42695.7|42706.6|42686.6|6
1632746220000|2021-09-27 12:37:00|42702.4|42682.4|42707.4|42687.4|42707.4|42687.4|42702.4|42682.4|4
1632746230000|2021-09-27 12:37:10|42702.4|42682.4|42703.2|42683.2|42709.9|42689.9|42702.4|42682.4|3
1632746240000|2021-09-27 12:37:20|42702.4|42682.4|42702.4|42682.4|42702.4|42682.4|42697.4|42677.4|5
1632746250000|2021-09-27 12:37:30|42704.9|42684.9|42704.9|42684.9|42704.9|42684.9|42702.4|42682.4|0
1632746260000|2021-09-27 12:37:40|42702.4|42682.4|42705.7|42685.7|42707.4|42687.4|42702.4|42682.4|4
1632746270000|2021-09-27 12:37:50|42704.9|42684.9|42704.9|42684.9|42707.4|42687.4|42704.9|42684.9|0
1632746280000|2021-09-27 12:38:00|42707.4|42687.4|42711.6|42691.6|42714.9|42694.9|42707.4|42687.4|6
1632746290000|2021-09-27 12:38:10|42714.9|42694.9|42724.9|42704.9|42724.9|42704.9|42712.4|42692.4|10
1632746300000|2021-09-27 12:38:20|42726.6|42706.6|42733.2|42713.2|42734.9|42714.9|42726.6|42706.6|7
1632746310000|2021-09-27 12:38:30|42734.9|42714.9|42727.4|42707.4|42734.9|42714.9|42722.4|42702.4|5
1632746320000|2021-09-27 12:38:40|42725.7|42705.7|42727.4|42707.4|42727.4|42707.4|42724.1|42704.1|19
1632746330000|2021-09-27 12:38:50|42728.2|42708.2|42744.9|42724.9|42744.9|42724.9|42728.2|42708.2|9
1632746340000|2021-09-27 12:39:00|42746.6|42726.6|42752.4|42732.4|42752.5|42732.5|42744.9|42724.9|5
1632746350000|2021-09-27 12:39:10|42749.9|42729.9|42749.9|42729.9|42754.9|42734.9|42749.9|42729.9|12
1632746360000|2021-09-27 12:39:20|||||||||11
1632746370000|2021-09-27 12:39:30|42743.2|42723.2|42729.9|42709.9|42743.2|42723.2|42729.9|42709.9|22
1632746380000|2021-09-27 12:39:40|42731.6|42711.6|42732.4|42712.4|42732.4|42712.4|42729.9|42709.9|5
1632746390000|2021-09-27 12:39:50|42734.9|42714.9|42732.4|42712.4|42734.9|42714.9|42729.9|42709.9|1
1632746400000|2021-09-27 12:40:00|42729.9|42709.9|42744.9|42724.9|42744.9|42724.9|42729.9|42709.9|13
1632746410000|2021-09-27 12:40:10|42749.9|42729.9|42749.9|42729.9|42754.9|42734.9|42747.4|42727.4|17
1632746420000|2021-09-27 12:40:20|42747.4|42727.4|42757.4|42737.4|42757.4|42737.4|42747.4|42727.4|10
1632746430000|2021-09-27 12:40:30|42762.4|42742.4|42737.4|42717.4|42762.4|42742.4|42737.4|42717.4|14
1632746440000|2021-09-27 12:40:40|42734.9|42714.9|42737.4|42717.4|42737.4|42717.4|42729.9|42709.9|11
1632746450000|2021-09-27 12:40:50|42739.9|42719.9|42744.9|42724.9|42747.4|42727.4|42739.9|42719.9|7
1632746460000|2021-09-27 12:41:00|42739.9|42719.9|42739.9|42719.9|42739.9|42719.9|42739.9|42719.9|7
1632746470000|2021-09-27 12:41:10|42737.4|42717.4|42732.4|42712.4|42739.9|42719.9|42732.4|42712.4|8
1632746480000|2021-09-27 12:41:20|42730.7|42710.7|42727.4|42707.4|42730.7|42710.7|42727.4|42707.4|5
1632746490000|2021-09-27 12:41:30|42729.9|42709.9|42724.9|42704.9|42734.1|42714.1|42724.9|42704.9|11
1632746500000|2021-09-27 12:41:40|42722.4|42702.4|42709.9|42689.9|42722.4|42702.4|42709.9|42689.9|11
1632746510000|2021-09-27 12:41:50|42707.4|42687.4|42697.4|42677.4|42707.4|42687.4|42697.4|42677.4|12
1632746520000|2021-09-27 12:42:00|42699.1|42679.1|42704.9|42684.9|42704.9|42684.9|42699.1|42679.1|5
1632746530000|2021-09-27 12:42:10|42705.7|42685.7|42699.9|42679.9|42707.4|42687.4|42699.9|42679.9|4
1632746540000|2021-09-27 12:42:20|42697.4|42677.4|42699.9|42679.9|42699.9|42679.9|42697.4|42677.4|6
1632746550000|2021-09-27 12:42:30|42702.4|42682.4|42707.4|42687.4|42709.9|42689.9|42702.4|42682.4|2
1632746560000|2021-09-27 12:42:40|42705.7|42685.7|42707.4|42687.4|42707.4|42687.4|42704.9|42684.9|0
1632746570000|2021-09-27 12:42:50|42709.9|42689.9|42709.9|42689.9|42709.9|42689.9|42705.7|42685.7|1
1632746580000|2021-09-27 12:43:00|42710.7|42690.7|42717.4|42697.4|42717.4|42697.4|42710.7|42690.7|3
1632746590000|2021-09-27 12:43:10|||||||||1
1632746600000|2021-09-27 12:43:20|42714.9|42694.9|42717.4|42697.4|42722.4|42702.4|42714.9|42694.9|11
1632746610000|2021-09-27 12:43:30|42719.1|42699.1|42724.9|42704.9|42727.4|42707.4|42719.1|42699.1|3
1632746620000|2021-09-27 12:43:40|42726.6|42706.6|42722.4|42702.4|42727.4|42707.4|42722.4|42702.4|1
1632746630000|2021-09-27 12:43:50|42719.9|42699.9|42714.9|42694.9|42719.9|42699.9|42714.9|42694.9|2
1632746640000|2021-09-27 12:44:00|42717.4|42697.4|42698.2|42678.2|42717.4|42697.4|42697.4|42677.4|10
1632746650000|2021-09-27 12:44:10|42697.4|42677.4|42684.9|42664.9|42699.9|42679.9|42684.9|42664.9|8
1632746660000|2021-09-27 12:44:20|42687.4|42667.4|42707.4|42687.4|42707.4|42687.4|42687.4|42667.4|12
1632746670000|2021-09-27 12:44:30|42709.9|42689.9|42712.4|42692.4|42714.9|42694.9|42707.4|42687.4|1
1632746680000|2021-09-27 12:44:40|42714.9|42694.9|42717.4|42697.4|42717.4|42697.4|42714.9|42694.9|7
1632746690000|2021-09-27 12:44:50|42714.9|42694.9|42719.9|42699.9|42719.9|42699.9|42714.9|42694.9|7
1632746700000|2021-09-27 12:45:00|42718.2|42698.2|42719.9|42699.9|42722.4|42702.4|42717.4|42697.4|14
1632746710000|2021-09-27 12:45:10|42723.3|42703.3|42729.9|42709.9|42732.4|42712.4|42722.4|42702.4|14
1632746720000|2021-09-27 12:45:20|42727.4|42707.4|42724.9|42704.9|42727.4|42707.4|42724.9|42704.9|13
1632746730000|2021-09-27 12:45:30|42722.4|42702.4|42724.9|42704.9|42727.4|42707.4|42722.4|42702.4|5
1632746740000|2021-09-27 12:45:40|42722.4|42702.4|42730.7|42710.7|42732.4|42712.4|42722.4|42702.4|64
1632746750000|2021-09-27 12:45:50|42729.9|42709.9|42727.4|42707.4|42729.9|42709.9|42727.4|42707.4|2
1632746760000|2021-09-27 12:46:00|42729.9|42709.9|42727.4|42707.4|42729.9|42709.9|42727.4|42707.4|7
1632746770000|2021-09-27 12:46:10|42724.9|42704.9|42727.4|42707.4|42729.9|42709.9|42724.9|42704.9|0
1632746780000|2021-09-27 12:46:20|42724.9|42704.9|42722.4|42702.4|42727.4|42707.4|42722.4|42702.4|7
1632746790000|2021-09-27 12:46:30|42720.7|42700.7|42697.4|42677.4|42720.7|42700.7|42697.4|42677.4|33
1632746800000|2021-09-27 12:46:40|42695.7|42675.7|42678.2|42658.2|42695.7|42675.7|42677.4|42657.4|10
1632746810000|2021-09-27 12:46:50|42675.7|42655.7|42669|42649|42675.7|42655.7|42669|42649|8
1632746820000|2021-09-27 12:47:00|42669.8|42649.8|42676.5|42656.5|42676.5|42656.5|42669.8|42649.8|19
1632746830000|2021-09-27 12:47:10|42678.2|42658.2|42679.8|42659.8|42684|42664|42676.5|42656.5|10
1632746850000|2021-09-27 12:47:30|42679|42659|42679.8|42659.8|42679.8|42659.8|42679|42659|0
1632746860000|2021-09-27 12:47:40|42681.5|42661.5|42689|42669|42691.5|42671.5|42681.5|42661.5|10
1632746870000|2021-09-27 12:47:50|42690.7|42670.7|42689|42669|42694|42674|42689|42669|5
1632746880000|2021-09-27 12:48:00|42690.7|42670.7|42687.3|42667.3|42694|42674|42687.3|42667.3|7
1632746890000|2021-09-27 12:48:10|42689|42669|42687.3|42667.3|42689|42669|42687.3|42667.3|1
1632746900000|2021-09-27 12:48:20|42689|42669|42689|42669|42689|42669|42687.3|42667.3|2
1632746910000|2021-09-27 12:48:30|42687.3|42667.3|42686.5|42666.5|42689|42669|42686.5|42666.5|5
1632746920000|2021-09-27 12:48:40|42684.8|42664.8|42679|42659|42684.8|42664.8|42679|42659|14
1632746930000|2021-09-27 12:48:50|42680.7|42660.7|42669|42649|42681.5|42661.5|42667.3|42647.3|8
1632746940000|2021-09-27 12:49:00|42671.5|42651.5|42671.5|42651.5|42671.5|42651.5|42671.5|42651.5|19
1632746950000|2021-09-27 12:49:10|42669.8|42649.8|42669.8|42649.8|42669.8|42649.8|42669.8|42649.8|3
1632746960000|2021-09-27 12:49:20|42671.5|42651.5|42669.8|42649.8|42671.5|42651.5|42669.8|42649.8|3
1632746970000|2021-09-27 12:49:30|42667.3|42647.3|42662.3|42642.3|42667.3|42647.3|42662.3|42642.3|12
1632746980000|2021-09-27 12:49:40|42661.5|42641.5|42640.6|42620.6|42661.5|42641.5|42640.6|42620.6|16
1632746990000|2021-09-27 12:49:50|42638.9|42618.9|42637.3|42617.3|42638.9|42618.9|42633.9|42613.9|16
1632747000000|2021-09-27 12:50:00|42639.8|42619.8|42648.2|42628.2|42648.2|42628.2|42639.8|42619.8|15
1632747010000|2021-09-27 12:50:10|42649|42629|42667.3|42647.3|42667.3|42647.3|42649|42629|13
1632747020000|2021-09-27 12:50:20|42669.8|42649.8|42684|42664|42685.7|42665.7|42669.8|42649.8|18
1632747030000|2021-09-27 12:50:30|42689|42669|42691.5|42671.5|42691.5|42671.5|42687.3|42667.3|54
1632747040000|2021-09-27 12:50:40|42696.5|42676.5|42701.5|42681.5|42701.5|42681.5|42696.5|42676.5|27
1632747050000|2021-09-27 12:50:50|42694|42674|42682.3|42662.3|42694|42674|42682.3|42662.3|12
1632747060000|2021-09-27 12:51:00|42679.8|42659.8|42681.5|42661.5|42681.5|42661.5|42675.6|42655.6|19
1632747070000|2021-09-27 12:51:10|42683.2|42663.2|42683.2|42663.2|42683.2|42663.2|42683.2|42663.2|11
1632747080000|2021-09-27 12:51:20|42686.5|42666.5|42694|42674|42694|42674|42686.5|42666.5|6
1632747090000|2021-09-27 12:51:30|42697.3|42677.3|42721.5|42701.5|42723.2|42703.2|42697.3|42677.3|47
1632747100000|2021-09-27 12:51:40|42719|42699|42714|42694|42719|42699|42714|42694|8
1632747110000|2021-09-27 12:51:50|42717.4|42697.4|42724|42704|42724|42704|42717.4|42697.4|12
1632747120000|2021-09-27 12:52:00|42726.5|42706.5|42733.2|42713.2|42739|42719|42724|42704|9
1632747130000|2021-09-27 12:52:10|42731.5|42711.5|42724|42704|42731.5|42711.5|42724|42704|19
1632747140000|2021-09-27 12:52:20|42720.6|42700.6|42704.8|42684.8|42720.6|42700.6|42704.8|42684.8|7
1632747150000|2021-09-27 12:52:30|42706.5|42686.5|42714|42694|42714|42694|42704|42684|4
1632747160000|2021-09-27 12:52:40|42715.6|42695.6|42700.7|42680.7|42719|42699|42700.7|42680.7|23
1632747170000|2021-09-27 12:52:50|42705.7|42685.7|42708.2|42688.2|42708.2|42688.2|42705.7|42685.7|8
1632747180000|2021-09-27 12:53:00|42710.7|42690.7|42708.2|42688.2|42710.7|42690.7|42705.7|42685.7|10
1632747190000|2021-09-27 12:53:10|42706.5|42686.5|42704.9|42684.9|42708.2|42688.2|42704.9|42684.9|1
1632747200000|2021-09-27 12:53:20|42701.6|42681.6|42695.7|42675.7|42702.4|42682.4|42695.7|42675.7|6
1632747210000|2021-09-27 12:53:30|42691.5|42671.5|42685.7|42665.7|42691.5|42671.5|42685.7|42665.7|2
1632747220000|2021-09-27 12:53:40|42684.9|42664.9|42689.1|42669.1|42689.1|42669.1|42679|42659|60
1632747230000|2021-09-27 12:53:50|42692.4|42672.4|42689.9|42669.9|42692.4|42672.4|42689.9|42669.9|3
1632747240000|2021-09-27 12:54:00|42686.5|42666.5|42684.9|42664.9|42686.5|42666.5|42684.1|42664.1|8
1632747250000|2021-09-27 12:54:10|42688.2|42668.2|42690.7|42670.7|42690.7|42670.7|42686.5|42666.5|3
1632747260000|2021-09-27 12:54:20|42694|42674|42689|42669|42699.9|42679.9|42689|42669|4
1632747270000|2021-09-27 12:54:30|42690.7|42670.7|42695.7|42675.7|42695.7|42675.7|42690.7|42670.7|2
1632747280000|2021-09-27 12:54:40|42697.4|42677.4|42698.2|42678.2|42698.2|42678.2|42695.7|42675.7|0
1632747290000|2021-09-27 12:54:50|42696.5|42676.5|42708.2|42688.2|42708.2|42688.2|42693.2|42673.2|8
1632747300000|2021-09-27 12:55:00|42705.7|42685.7|42705.7|42685.7|42705.7|42685.7|42705.7|42685.7|1
1632747310000|2021-09-27 12:55:10|42704|42684|42707.4|42687.4|42708.2|42688.2|42704|42684|10
1632747320000|2021-09-27 12:55:20|42705.7|42685.7|42702.4|42682.4|42707.4|42687.4|42702.4|42682.4|4
1632747330000|2021-09-27 12:55:30|42704.9|42684.9|42694.9|42674.9|42704.9|42684.9|42694.9|42674.9|16
1632747340000|2021-09-27 12:55:40|||||||||4
1632747350000|2021-09-27 12:55:50|42694.1|42674.1|42694.9|42674.9|42694.9|42674.9|42689.9|42669.9|5
1632747360000|2021-09-27 12:56:00|42699.1|42679.1|42699.1|42679.1|42699.1|42679.1|42699.1|42679.1|10
1632747370000|2021-09-27 12:56:10|42701.6|42681.6|42704.1|42684.1|42704.1|42684.1|42698.2|42678.2|12
1632747380000|2021-09-27 12:56:20|42707.5|42687.5|42709.9|42689.9|42712.4|42692.4|42707.5|42687.5|6
1632747390000|2021-09-27 12:56:30|42707.4|42687.4|42707.4|42687.4|42709.9|42689.9|42707.4|42687.4|22
1632747400000|2021-09-27 12:56:40|42709.9|42689.9|42707.4|42687.4|42709.9|42689.9|42707.4|42687.4|11
1632747420000|2021-09-27 12:57:00|42709.9|42689.9|42704.9|42684.9|42709.9|42689.9|42704.9|42684.9|5
1632747430000|2021-09-27 12:57:10|42709.9|42689.9|42704.9|42684.9|42709.9|42689.9|42704.9|42684.9|4
1632747440000|2021-09-27 12:57:20|42704.1|42684.1|42699.9|42679.9|42704.1|42684.1|42699.9|42679.9|22
1632747450000|2021-09-27 12:57:30|42697.4|42677.4|42697.4|42677.4|42697.4|42677.4|42697.4|42677.4|6
1632747460000|2021-09-27 12:57:40|42701.6|42681.6|42702.4|42682.4|42703.3|42683.3|42701.6|42681.6|16
1632747470000|2021-09-27 12:57:50|42701.6|42681.6|42704.1|42684.1|42705.8|42685.8|42701.6|42681.6|5
1632747480000|2021-09-27 12:58:00|42701.6|42681.6|42701.6|42681.6|42705.8|42685.8|42701.6|42681.6|13
1632747490000|2021-09-27 12:58:10|42699.9|42679.9|42699.9|42679.9|42699.9|42679.9|42699.9|42679.9|14
1632747500000|2021-09-27 12:58:20|42702.4|42682.4|42701.6|42681.6|42704.1|42684.1|42701.6|42681.6|8
1632747510000|2021-09-27 12:58:30|42702.4|42682.4|42703.2|42683.2|42703.2|42683.2|42699.9|42679.9|3
1632747520000|2021-09-27 12:58:40|42701.6|42681.6|42701.6|42681.6|42701.6|42681.6|42701.6|42681.6|3
1632747530000|2021-09-27 12:58:50|42702.4|42682.4|42704.1|42684.1|42704.1|42684.1|42699.9|42679.9|2
1632747540000|2021-09-27 12:59:00|42702.4|42682.4|42702.4|42682.4|42702.4|42682.4|42697.4|42677.4|21
1632747550000|2021-09-27 12:59:10|42704.9|42684.9|42713.3|42693.3|42713.3|42693.3|42704.9|42684.9|13
1632747560000|2021-09-27 12:59:20|42711.6|42691.6|42710.7|42690.7|42713.2|42693.2|42710.7|42690.7|4
1632747570000|2021-09-27 12:59:30|42708.2|42688.2|42702.4|42682.4|42708.2|42688.2|42699.9|42679.9|8
1632747580000|2021-09-27 12:59:40|42699.9|42679.9|42702.4|42682.4|42704.9|42684.9|42699.9|42679.9|4
1632747590000|2021-09-27 12:59:50|42703.2|42683.2|42699.9|42679.9|42703.2|42683.2|42697.4|42677.4|6
1632747600000|2021-09-27 13:00:00|42679.9|42659.9|42706.6|42686.6|42728.2|42708.2|42674.9|42654.9|93
1632747610000|2021-09-27 13:00:10|42703.2|42683.2|42704.1|42684.1|42704.9|42684.9|42692.4|42672.4|23
1632747620000|2021-09-27 13:00:20|42704.9|42684.9|42707.4|42687.4|42729.9|42709.9|42704.9|42684.9|32
1632747630000|2021-09-27 13:00:30|42709.1|42689.1|42734.1|42714.1|42734.1|42714.1|42709.1|42689.1|30
1632747640000|2021-09-27 13:00:40|42732.4|42712.4|42744.9|42724.9|42744.9|42724.9|42732.4|42712.4|27
1632747650000|2021-09-27 13:00:50|42742.4|42722.4|42747.4|42727.4|42749.9|42729.9|42742.4|42722.4|12
1632747660000|2021-09-27 13:01:00|42744.9|42724.9|42737.4|42717.4|42744.9|42724.9|42729.9|42709.9|14
1632747670000|2021-09-27 13:01:10|42734.9|42714.9|42723.2|42703.2|42734.9|42714.9|42723.2|42703.2|15
1632747680000|2021-09-27 13:01:20|42721.5|42701.5|42717.4|42697.4|42721.5|42701.5|42704|42684|34
1632747690000|2021-09-27 13:01:30|42721.6|42701.6|42705.7|42685.7|42722.4|42702.4|42705.7|42685.7|9
1632747700000|2021-09-27 13:01:40|42706.6|42686.6|42680.7|42660.7|42707.4|42687.4|42679|42659|20
1632747710000|2021-09-27 13:01:50|42682.4|42662.4|42687.4|42667.4|42687.4|42667.4|42682.4|42662.4|27
1632747720000|2021-09-27 13:02:00|42694.1|42674.1|42707.4|42687.4|42707.4|42687.4|42692.4|42672.4|19
1632747730000|2021-09-27 13:02:10|42708.2|42688.2|42735.7|42715.7|42739.9|42719.9|42708.2|42688.2|15
1632747740000|2021-09-27 13:02:20|42730.7|42710.7|42707.4|42687.4|42730.7|42710.7|42707.4|42687.4|16
1632747750000|2021-09-27 13:02:30|42706.6|42686.6|42706.6|42686.6|42707.4|42687.4|42701.6|42681.6|4
1632747760000|2021-09-27 13:02:40|42707.4|42687.4|42689.9|42669.9|42712.4|42692.4|42689.9|42669.9|19
1632747770000|2021-09-27 13:02:50|42691.6|42671.6|42689.9|42669.9|42692.4|42672.4|42689.9|42669.9|33
1632747780000|2021-09-27 13:03:00|42683.2|42663.2|42674.9|42654.9|42683.2|42663.2|42664.9|42644.9|41
1632747790000|2021-09-27 13:03:10|42677.4|42657.4|42689.9|42669.9|42692.4|42672.4|42677.4|42657.4|11
1632747800000|2021-09-27 13:03:20|42690.7|42670.7|42668.2|42648.2|42690.7|42670.7|42668.2|42648.2|8
1632747810000|2021-09-27 13:03:30|42663.2|42643.2|42652.4|42632.4|42663.2|42643.2|42649.9|42629.9|11
1632747820000|2021-09-27 13:03:40|42650.7|42630.7|42661.6|42641.6|42661.6|42641.6|42650.7|42630.7|3
1632747830000|2021-09-27 13:03:50|42659.9|42639.9|42664.9|42644.9|42666.6|42646.6|42657.4|42637.4|5
1632747840000|2021-09-27 13:04:00|42667.4|42647.4|42674.9|42654.9|42674.9|42654.9|42664.9|42644.9|10
1632747850000|2021-09-27 13:04:10|42676.6|42656.6|42681.5|42661.5|42681.5|42661.5|42676.6|42656.6|2
1632747860000|2021-09-27 13:04:20|42683.2|42663.2|42701.5|42681.5|42701.5|42681.5|42681.5|42661.5|18
1632747870000|2021-09-27 13:04:30|42700.7|42680.7|42689|42669|42700.7|42680.7|42689|42669|133
1632747880000|2021-09-27 13:04:40|42690.7|42670.7|42696.5|42676.5|42698.2|42678.2|42689|42669|33
1632747890000|2021-09-27 13:04:50|42695.7|42675.7|42710.7|42690.7|42710.7|42690.7|42686.5|42666.5|8
1632747900000|2021-09-27 13:05:00|42713.2|42693.2|42713.2|42693.2|42713.2|42693.2|42704|42684|19
1632747910000|2021-09-27 13:05:10|42714|42694|42724|42704|42724|42704|42714|42694|2
1632747920000|2021-09-27 13:05:20|42722.3|42702.3|42710.7|42690.7|42722.3|42702.3|42708.2|42688.2|26
1632747930000|2021-09-27 13:05:30|42708.2|42688.2|42689.8|42669.8|42708.2|42688.2|42689.8|42669.8|15
1632747940000|2021-09-27 13:05:40|42687.3|42667.3|42681.5|42661.5|42687.3|42667.3|42670.6|42650.6|16
1632747950000|2021-09-27 13:05:50|42683.2|42663.2|42694|42674|42694|42674|42683.2|42663.2|6
1632747960000|2021-09-27 13:06:00|42695.7|42675.7|42716.5|42696.5|42718.2|42698.2|42695.7|42675.7|17
1632747970000|2021-09-27 13:06:10|42719|42699|42747.4|42727.4|42747.4|42727.4|42719|42699|19
1632747980000|2021-09-27 13:06:20|42749.9|42729.9|42752.4|42732.4|42756.6|42736.6|42749.9|42729.9|8
1632747990000|2021-09-27 13:06:30|42749|42729|42742.4|42722.4|42749|42729|42742.4|42722.4|19
1632748000000|2021-09-27 13:06:40|42743.2|42723.2|42732.4|42712.4|42749.9|42729.9|42732.4|42712.4|42
1632748010000|2021-09-27 13:06:50|42727.4|42707.4|42745.7|42725.7|42752.4|42732.4|42727.4|42707.4|6
1632748020000|2021-09-27 13:07:00|42740.7|42720.7|42732.4|42712.4|42742.4|42722.4|42729.9|42709.9|7
1632748030000|2021-09-27 13:07:10|42731.6|42711.6|42727.4|42707.4|42731.6|42711.6|42724.9|42704.9|8
1632748040000|2021-09-27 13:07:20|42729.1|42709.1|42729.9|42709.9|42729.9|42709.9|42724.9|42704.9|3
1632748050000|2021-09-27 13:07:30|42732.4|42712.4|42752.4|42732.4|42752.4|42732.4|42732.4|42712.4|9
1632748060000|2021-09-27 13:07:40|42749.9|42729.9|42727.4|42707.4|42749.9|42729.9|42727.4|42707.4|15
1632748070000|2021-09-27 13:07:50|42725.7|42705.7|42727.4|42707.4|42736.6|42716.6|42722.4|42702.4|7
1632748080000|2021-09-27 13:08:00|42722.4|42702.4|42707.4|42687.4|42722.4|42702.4|42702.4|42682.4|12
1632748090000|2021-09-27 13:08:10|42704.9|42684.9|42704.9|42684.9|42707.4|42687.4|42702.4|42682.4|2
1632748100000|2021-09-27 13:08:20|42702.4|42682.4|42693.2|42673.2|42704.9|42684.9|42691.5|42671.5|5
1632748110000|2021-09-27 13:08:30|42692.4|42672.4|42694.9|42674.9|42694.9|42674.9|42692.4|42672.4|2
1632748120000|2021-09-27 13:08:40|42697.4|42677.4|42690.7|42670.7|42699.9|42679.9|42690.7|42670.7|7
1632748130000|2021-09-27 13:08:50|42685.7|42665.7|42691.6|42671.6|42691.6|42671.6|42684.9|42664.9|7
1632748140000|2021-09-27 13:09:00|42689.9|42669.9|42687.4|42667.4|42689.9|42669.9|42687.4|42667.4|3
1632748150000|2021-09-27 13:09:10|42689.1|42669.1|42683.2|42663.2|42691.6|42671.6|42683.2|42663.2|3
1632748160000|2021-09-27 13:09:20|42680.7|42660.7|42665.7|42645.7|42680.7|42660.7|42665.7|42645.7|15
1632748170000|2021-09-27 13:09:30|42664|42644|42660.7|42640.7|42664|42644|42660.7|42640.7|3
1632748180000|2021-09-27 13:09:40|42664.1|42644.1|42669.1|42649.1|42669.1|42649.1|42663.2|42643.2|6
1632748190000|2021-09-27 13:09:50|42667.4|42647.4|42650.7|42630.7|42669.1|42649.1|42650.7|42630.7|21
1632748200000|2021-09-27 13:10:00|42648.2|42628.2|42657.4|42637.4|42657.4|42637.4|42648.2|42628.2|11
1632748210000|2021-09-27 13:10:10|42659.1|42639.1|42664.9|42644.9|42666.6|42646.6|42659.1|42639.1|4
1632748220000|2021-09-27 13:10:20|42669.1|42649.1|42682.4|42662.4|42682.4|42662.4|42669.1|42649.1|3
1632748230000|2021-09-27 13:10:30|42684.1|42664.1|42687.4|42667.4|42687.4|42667.4|42679.9|42659.9|4
1632748240000|2021-09-27 13:10:40|42686.6|42666.6|42675.7|42655.7|42686.6|42666.6|42675.7|42655.7|10
1632748250000|2021-09-27 13:10:50|42674|42654|42678.2|42658.2|42678.2|42658.2|42674|42654|2
1632748260000|2021-09-27 13:11:00|42674|42654|42667.3|42647.3|42674|42654|42667.3|42647.3|3
1632748270000|2021-09-27 13:11:10|42666.5|42646.5|42664.8|42644.8|42666.5|42646.5|42664.8|42644.8|0
1632748280000|2021-09-27 13:11:20|42660.7|42640.7|42674.9|42654.9|42674.9|42654.9|42659.9|42639.9|8
1632748290000|2021-09-27 13:11:30|42673.2|42653.2|42683.2|42663.2|42683.2|42663.2|42673.2|42653.2|8
1632748300000|2021-09-27 13:11:40|42681.5|42661.5|42678.2|42658.2|42681.5|42661.5|42673.2|42653.2|20
1632748310000|2021-09-27 13:11:50|42679.9|42659.9|42689.1|42669.1|42689.1|42669.1|42679.9|42659.9|6
1632748320000|2021-09-27 13:12:00|42687.4|42667.4|42693.2|42673.2|42693.2|42673.2|42687.4|42667.4|6
1632748330000|2021-09-27 13:12:10|42692.4|42672.4|42691.5|42671.5|42694.9|42674.9|42691.5|42671.5|3
1632748340000|2021-09-27 13:12:20|42689.8|42669.8|42688.1|42668.1|42689.8|42669.8|42686.4|42666.4|1
1632748350000|2021-09-27 13:12:30|42686.4|42666.4|42680.6|42660.6|42686.4|42666.4|42680.6|42660.6|2
1632748360000|2021-09-27 13:12:40|42679|42659|42679|42659|42679|42659|42677.3|42657.3|7
1632748370000|2021-09-27 13:12:50|42684|42664|42690.7|42670.7|42691.5|42671.5|42684|42664|3
1632748380000|2021-09-27 13:13:00|42689|42669|42688.2|42668.2|42692.4|42672.4|42688.2|42668.2|8
1632748390000|2021-09-27 13:13:10|42686.5|42666.5|42678.2|42658.2|42686.5|42666.5|42678.2|42658.2|5
1632748400000|2021-09-27 13:13:20|42679|42659|42694|42674|42700.7|42680.7|42679|42659|6
1632748410000|2021-09-27 13:13:30|42693.2|42673.2|42699|42679|42699.8|42679.8|42693.2|42673.2|3
1632748420000|2021-09-27 13:13:40|42699.8|42679.8|42693.2|42673.2|42699.8|42679.8|42691.5|42671.5|5
1632748430000|2021-09-27 13:13:50|42694|42674|42697.4|42677.4|42699.9|42679.9|42692.4|42672.4|1
1632748440000|2021-09-27 13:14:00|42694.9|42674.9|42687.4|42667.4|42694.9|42674.9|42687.4|42667.4|4
1632748450000|2021-09-27 13:14:10|42685.7|42665.7|42687.4|42667.4|42687.4|42667.4|42685.7|42665.7|2
1632748460000|2021-09-27 13:14:20|42689.9|42669.9|42692.4|42672.4|42697.4|42677.4|42689.9|42669.9|1
1632748470000|2021-09-27 13:14:30|42693.2|42673.2|42702.4|42682.4|42702.4|42682.4|42692.4|42672.4|0
1632748480000|2021-09-27 13:14:40|42698.2|42678.2|42714.9|42694.9|42714.9|42694.9|42697.4|42677.4|7
1632748490000|2021-09-27 13:14:50|42717.4|42697.4|42724.9|42704.9|42724.9|42704.9|42714.9|42694.9|6
1632748500000|2021-09-27 13:15:00|42722.4|42702.4|42721.6|42701.6|42722.4|42702.4|42719.9|42699.9|1
1632748510000|2021-09-27 13:15:10|42722.4|42702.4|42717.4|42697.4|42722.4|42702.4|42714.9|42694.9|7
1632748520000|2021-09-27 13:15:20|42714.9|42694.9|42714.9|42694.9|42716.6|42696.6|42714.9|42694.9|0
1632748530000|2021-09-27 13:15:30|42716.6|42696.6|42709.9|42689.9|42719.1|42699.1|42709.9|42689.9|7
1632748540000|2021-09-27 13:15:40|42711.6|42691.6|42716.6|42696.6|42716.6|42696.6|42711.6|42691.6|3
1632748550000|2021-09-27 13:15:50|42717.4|42697.4|42712.4|42692.4|42717.4|42697.4|42712.4|42692.4|2
1632748560000|2021-09-27 13:16:00|42708.2|42688.2|42697.4|42677.4|42708.2|42688.2|42697.4|42677.4|3
1632748570000|2021-09-27 13:16:10|42694.9|42674.9|42690.7|42670.7|42694.9|42674.9|42688.2|42668.2|1
1632748580000|2021-09-27 13:16:20|42689.9|42669.9|42699.9|42679.9|42699.9|42679.9|42689.9|42669.9|7
1632748590000|2021-09-27 13:16:30|42700.7|42680.7|42693.2|42673.2|42700.7|42680.7|42693.2|42673.2|4
1632748600000|2021-09-27 13:16:40|42690.7|42670.7|42693.2|42673.2|42693.2|42673.2|42689|42669|4
1632748610000|2021-09-27 13:16:50|42694.9|42674.9|42697.4|42677.4|42697.4|42677.4|42694.9|42674.9|0
1632748620000|2021-09-27 13:17:00|42693.2|42673.2|42685.7|42665.7|42693.2|42673.2|42683.2|42663.2|5
1632748630000|2021-09-27 13:17:10|42684.9|42664.9|42689.1|42669.1|42689.1|42669.1|42683.2|42663.2|2
1632748640000|2021-09-27 13:17:20|42689.9|42669.9|42688.2|42668.2|42694.9|42674.9|42688.2|42668.2|1
1632748650000|2021-09-27 13:17:30|42686.5|42666.5|42683.2|42663.2|42686.5|42666.5|42681.5|42661.5|4
1632748660000|2021-09-27 13:17:40|42684|42664|42683.2|42663.2|42684.9|42664.9|42679.8|42659.8|2
1632748670000|2021-09-27 13:17:50|42684.9|42664.9|42687.4|42667.4|42687.4|42667.4|42683.2|42663.2|0
1632748680000|2021-09-27 13:18:00|42686.6|42666.6|42680.7|42660.7|42686.6|42666.6|42680.7|42660.7|1
1632748690000|2021-09-27 13:18:10|42679.9|42659.9|42683.3|42663.3|42683.3|42663.3|42678.2|42658.2|2
1632748700000|2021-09-27 13:18:20|42681.6|42661.6|42679.9|42659.9|42681.6|42661.6|42679.9|42659.9|0
1632748710000|2021-09-27 13:18:30|42678.2|42658.2|42673.2|42653.2|42678.2|42658.2|42673.2|42653.2|4
1632748720000|2021-09-27 13:18:40|42672.4|42652.4|42657.4|42637.4|42674.1|42654.1|42657.4|42637.4|17
1632748730000|2021-09-27 13:18:50|42659.1|42639.1|42667.4|42647.4|42667.4|42647.4|42657.4|42637.4|6
1632748740000|2021-09-27 13:19:00|42668.2|42648.2|42669.9|42649.9|42669.9|42649.9|42668.2|42648.2|8
1632748750000|2021-09-27 13:19:10|42668.2|42648.2|42670.7|42650.7|42670.7|42650.7|42665.7|42645.7|6
1632748760000|2021-09-27 13:19:20|42672.4|42652.4|42676.6|42656.6|42676.6|42656.6|42670.7|42650.7|4
1632748770000|2021-09-27 13:19:30|42677.4|42657.4|42677.4|42657.4|42677.4|42657.4|42677.4|42657.4|4
1632748780000|2021-09-27 13:19:40|42679.1|42659.1|42681.6|42661.6|42681.6|42661.6|42679.1|42659.1|2
1632748790000|2021-09-27 13:19:50|42683.3|42663.3|42679.9|42659.9|42685.8|42665.8|42679.9|42659.9|7
1632748800000|2021-09-27 13:20:00|42678.2|42658.2|42674|42654|42678.2|42658.2|42674|42654|9
1632748810000|2021-09-27 13:20:10|42675.7|42655.7|42682.4|42662.4|42682.4|42662.4|42675.7|42655.7|1
1632748820000|2021-09-27 13:20:20|42680.7|42660.7|42683.2|42663.2|42683.2|42663.2|42679|42659|1
1632748830000|2021-09-27 13:20:30|42684|42664|42684.8|42664.8|42689|42669|42684|42664|3
1632748840000|2021-09-27 13:20:40|42681.4|42661.4|42680.6|42660.6|42681.4|42661.4|42676.4|42656.4|0
1632748850000|2021-09-27 13:20:50|42679.8|42659.8|42679.8|42659.8|42681.5|42661.5|42679.8|42659.8|1
1632748860000|2021-09-27 13:21:00|42681.5|42661.5|42681.5|42661.5|42681.5|42661.5|42674.8|42654.8|8
1632748870000|2021-09-27 13:21:10|42684.9|42664.9|42689|42669|42689|42669|42684|42664|2
1632748880000|2021-09-27 13:21:20|42686.5|42666.5|42686.5|42666.5|42688.2|42668.2|42686.5|42666.5|2
1632748890000|2021-09-27 13:21:30|42684.8|42664.8|42684|42664|42684.8|42664.8|42681.5|42661.5|5
1632748900000|2021-09-27 13:21:40|42685.7|42665.7|42689|42669|42690.7|42670.7|42685.7|42665.7|8
1632748910000|2021-09-27 13:21:50|42688.1|42668.1|42686.5|42666.5|42691.5|42671.5|42686.5|42666.5|4
1632748920000|2021-09-27 13:22:00|42684.8|42664.8|42676.5|42656.5|42684.8|42664.8|42674|42654|3
1632748930000|2021-09-27 13:22:10|42674|42654|42661.4|42641.4|42674|42654|42661.4|42641.4|8
1632748940000|2021-09-27 13:22:20|42659.7|42639.7|42662.4|42642.4|42664.1|42644.1|42659|42639|20
1632748950000|2021-09-27 13:22:30|42659.9|42639.9|42655.7|42635.7|42659.9|42639.9|42655.7|42635.7|1
1632748960000|2021-09-27 13:22:40|42654|42634|42654|42634|42655.7|42635.7|42654|42634|4
1632748970000|2021-09-27 13:22:50|42655.7|42635.7|42655.7|42635.7|42655.7|42635.7|42654|42634|3
1632748980000|2021-09-27 13:23:00|42654|42634|42655.7|42635.7|42655.7|42635.7|42651.5|42631.5|4
1632748990000|2021-09-27 13:23:10|42657.4|42637.4|42664.1|42644.1|42664.1|42644.1|42657.4|42637.4|0
1632749000000|2021-09-27 13:23:20|42662.4|42642.4|42666.6|42646.6|42666.6|42646.6|42662.4|42642.4|0
1632749010000|2021-09-27 13:23:30|42664.1|42644.1|42670.7|42650.7|42673.2|42653.2|42664.1|42644.1|2
1632749020000|2021-09-27 13:23:40|42672.4|42652.4|42674.9|42654.9|42674.9|42654.9|42672.4|42652.4|3
1632749030000|2021-09-27 13:23:50|42673.2|42653.2|42673.2|42653.2|42673.2|42653.2|42670.7|42650.7|4
1632749040000|2021-09-27 13:24:00|42671.5|42651.5|42668.2|42648.2|42671.5|42651.5|42665.7|42645.7|11
1632749050000|2021-09-27 13:24:10|42669|42649|42676.6|42656.6|42676.6|42656.6|42669|42649|2
1632749060000|2021-09-27 13:24:20|42679.1|42659.1|42677.4|42657.4|42681.6|42661.6|42677.4|42657.4|8
1632749070000|2021-09-27 13:24:30|42675.7|42655.7|42673.2|42653.2|42675.7|42655.7|42673.2|42653.2|1
1632749080000|2021-09-27 13:24:40|42669.9|42649.9|42666.5|42646.5|42669.9|42649.9|42666.5|42646.5|5
1632749090000|2021-09-27 13:24:50|42665.7|42645.7|42670.7|42650.7|42670.7|42650.7|42665.7|42645.7|3
1632749100000|2021-09-27 13:25:00|42669|42649|42669|42649|42669|42649|42669|42649|0
1632749110000|2021-09-27 13:25:10|42664.9|42644.9|42665.7|42645.7|42665.7|42645.7|42664.9|42644.9|1
1632749120000|2021-09-27 13:25:20|42663.2|42643.2|42666.6|42646.6|42666.6|42646.6|42663.2|42643.2|3
1632749130000|2021-09-27 13:25:30|42667.4|42647.4|42671.6|42651.6|42671.6|42651.6|42667.4|42647.4|2
1632749140000|2021-09-27 13:25:40|42672.4|42652.4|42669.9|42649.9|42672.4|42652.4|42668.2|42648.2|1
1632749150000|2021-09-27 13:25:50|42671.6|42651.6|42668.2|42648.2|42672.4|42652.4|42668.2|42648.2|3
1632749160000|2021-09-27 13:26:00|42669.9|42649.9|42672.4|42652.4|42672.4|42652.4|42669.9|42649.9|3
1632749170000|2021-09-27 13:26:10|42674.9|42654.9|42685.7|42665.7|42685.7|42665.7|42674.9|42654.9|6
1632749180000|2021-09-27 13:26:20|42688.2|42668.2|42685.7|42665.7|42688.2|42668.2|42685.7|42665.7|4
1632749190000|2021-09-27 13:26:30|42684|42664|42679.8|42659.8|42685.7|42665.7|42679|42659|0
1632749200000|2021-09-27 13:26:40|42681.5|42661.5|42677.3|42657.3|42681.5|42661.5|42677.3|42657.3|27
1632749210000|2021-09-27 13:26:50|42674|42654|42674|42654|42674|42654|42674|42654|1
1632749220000|2021-09-27 13:27:00|42671.5|42651.5|42668.2|42648.2|42674|42654|42668.2|42648.2|21
1632749230000|2021-09-27 13:27:10|42665.7|42645.7|42668.2|42648.2|42668.2|42648.2|42665.7|42645.7|0
1632749240000|2021-09-27 13:27:20|42669.9|42649.9|42669.9|42649.9|42669.9|42649.9|42669.9|42649.9|0
1632749260000|2021-09-27 13:27:40|42668.2|42648.2|42674.1|42654.1|42674.1|42654.1|42668.2|42648.2|2
1632749270000|2021-09-27 13:27:50|42672.4|42652.4|42672.4|42652.4|42672.4|42652.4|42672.4|42652.4|0
1632749280000|2021-09-27 13:28:00|42674.1|42654.1|42669.9|42649.9|42674.1|42654.1|42669.9|42649.9|1
1632749290000|2021-09-27 13:28:10|42668.2|42648.2|42671.6|42651.6|42671.6|42651.6|42668.2|42648.2|4
1632749300000|2021-09-27 13:28:20|42674.9|42654.9|42681.6|42661.6|42681.6|42661.6|42674.9|42654.9|5
1632749310000|2021-09-27 13:28:30|42683.3|42663.3|42678.2|42658.2|42683.3|42663.3|42678.2|42658.2|0
1632749320000|2021-09-27 13:28:40|42679.9|42659.9|42678.2|42658.2|42682.4|42662.4|42678.2|42658.2|2
1632749330000|2021-09-27 13:28:50|42679.9|42659.9|42678.2|42658.2|42682.4|42662.4|42678.2|42658.2|1
1632749340000|2021-09-27 13:29:00|42682.4|42662.4|42679.9|42659.9|42684.1|42664.1|42679.9|42659.9|8
1632749350000|2021-09-27 13:29:10|42678.2|42658.2|42670.7|42650.7|42678.2|42658.2|42670.7|42650.7|7
1632749360000|2021-09-27 13:29:20|42669|42649|42667.3|42647.3|42669|42649|42666.5|42646.5|4
1632749370000|2021-09-27 13:29:30|42664.8|42644.8|42664.8|42644.8|42666.5|42646.5|42662.3|42642.3|6
1632749380000|2021-09-27 13:29:40|42662.3|42642.3|42666.5|42646.5|42666.5|42646.5|42662.3|42642.3|4
1632749390000|2021-09-27 13:29:50|42665.7|42645.7|42673.2|42653.2|42673.2|42653.2|42665.7|42645.7|4
1632749400000|2021-09-27 13:30:00|42672.4|42652.4|42692.4|42672.4|42694.1|42674.1|42669.9|42649.9|16
1632749410000|2021-09-27 13:30:10|42694.9|42674.9|42698.2|42678.2|42703.2|42683.2|42694.9|42674.9|2
1632749420000|2021-09-27 13:30:20|42699.9|42679.9|42692.4|42672.4|42701.6|42681.6|42692.4|42672.4|1
1632749430000|2021-09-27 13:30:30|42694.9|42674.9|42689|42669|42694.9|42674.9|42689|42669|4
1632749440000|2021-09-27 13:30:40|42685.7|42665.7|42684.9|42664.9|42685.7|42665.7|42683.2|42663.2|6
1632749450000|2021-09-27 13:30:50|42686.6|42666.6|42685.7|42665.7|42687.4|42667.4|42682.4|42662.4|9
1632749460000|2021-09-27 13:31:00|42684.9|42664.9|42679.9|42659.9|42699.9|42679.9|42679.9|42659.9|38
1632749470000|2021-09-27 13:31:10|42680.7|42660.7|42686.6|42666.6|42696.6|42676.6|42679.9|42659.9|27
1632749480000|2021-09-27 13:31:20|42687.4|42667.4|42697.4|42677.4|42704.1|42684.1|42687.4|42667.4|3
1632749490000|2021-09-27 13:31:30|42699.1|42679.1|42712.4|42692.4|42712.4|42692.4|42699.1|42679.1|12
1632749500000|2021-09-27 13:31:40|42714.1|42694.1|42710.7|42690.7|42717.4|42697.4|42710.7|42690.7|7
1632749510000|2021-09-27 13:31:50|42709.1|42689.1|42706.6|42686.6|42709.1|42689.1|42706.6|42686.6|2
1632749520000|2021-09-27 13:32:00|42707.4|42687.4|42692.4|42672.4|42709.9|42689.9|42692.4|42672.4|14
1632749530000|2021-09-27 13:32:10|42689.9|42669.9|42734.9|42714.9|42734.9|42714.9|42687.4|42667.4|57
1632749540000|2021-09-27 13:32:20|42736.6|42716.6|42753.3|42733.3|42753.3|42733.3|42734.9|42714.9|10
1632749550000|2021-09-27 13:32:30|42754.9|42734.9|42779.9|42759.9|42779.9|42759.9|42754.9|42734.9|76
1632749560000|2021-09-27 13:32:40|42774.9|42754.9|42787.4|42767.4|42787.4|42767.4|42774.9|42754.9|50
1632749570000|2021-09-27 13:32:50|42785.7|42765.7|42781.6|42761.6|42785.7|42765.7|42774.9|42754.9|78
1632749580000|2021-09-27 13:33:00|42783.3|42763.3|42784.9|42764.9|42789.9|42769.9|42777.4|42757.4|31
1632749590000|2021-09-27 13:33:10|42782.4|42762.4|42787.4|42767.4|42787.4|42767.4|42782.4|42762.4|8
1632749600000|2021-09-27 13:33:20|42785.7|42765.7|42777.4|42757.4|42785.7|42765.7|42777.4|42757.4|13
1632749610000|2021-09-27 13:33:30|42775.7|42755.7|42784.9|42764.9|42784.9|42764.9|42769.9|42749.9|45
1632749620000|2021-09-27 13:33:40|42782.4|42762.4|42794.9|42774.9|42794.9|42774.9|42782.4|42762.4|7
1632749630000|2021-09-27 13:33:50|42797.4|42777.4|42825.8|42805.8|42825.8|42805.8|42797.4|42777.4|55
1632749640000|2021-09-27 13:34:00|42826.6|42806.6|42812.5|42792.5|42828.3|42808.3|42808.3|42788.3|43
1632749650000|2021-09-27 13:34:10|42814.2|42794.2|42821.7|42801.7|42823.4|42803.4|42814.2|42794.2|13
1632749660000|2021-09-27 13:34:20|42823.4|42803.4|42846.7|42826.7|42846.7|42826.7|42821.7|42801.7|33
1632749670000|2021-09-27 13:34:30|42849.2|42829.2|42839.3|42819.3|42856.7|42836.7|42835.9|42815.9|33
1632749680000|2021-09-27 13:34:40|42840.1|42820.1|42835.9|42815.9|42846.8|42826.8|42835.9|42815.9|8
1632749690000|2021-09-27 13:34:50|42838.4|42818.4|42838.4|42818.4|42840.9|42820.9|42835.9|42815.9|15
1632749700000|2021-09-27 13:35:00|42835.9|42815.9|42833.4|42813.4|42838.4|42818.4|42828.4|42808.4|20
1632749710000|2021-09-27 13:35:10|42828.4|42808.4|42828.4|42808.4|42831.8|42811.8|42828.4|42808.4|5
1632749720000|2021-09-27 13:35:20|42826.8|42806.8|42815.9|42795.9|42826.8|42806.8|42811.8|42791.8|32
1632749730000|2021-09-27 13:35:30|42812.6|42792.6|42810.9|42790.9|42815.9|42795.9|42806.8|42786.8|9
1632749740000|2021-09-27 13:35:40|42813.4|42793.4|42823.4|42803.4|42823.4|42803.4|42813.4|42793.4|8
1632749750000|2021-09-27 13:35:50|42825.1|42805.1|42820.9|42800.9|42830.9|42810.9|42820.9|42800.9|6
1632749760000|2021-09-27 13:36:00|42819.3|42799.3|42793.4|42773.4|42819.3|42799.3|42793.4|42773.4|14
1632749770000|2021-09-27 13:36:10|42795.9|42775.9|42815.9|42795.9|42815.9|42795.9|42795.9|42775.9|13
1632749780000|2021-09-27 13:36:20|42816.8|42796.8|42835.9|42815.9|42835.9|42815.9|42816.8|42796.8|14
1632749790000|2021-09-27 13:36:30|42834.3|42814.3|42843.4|42823.4|42843.4|42823.4|42833.4|42813.4|8
1632749800000|2021-09-27 13:36:40|42845.1|42825.1|42840.9|42820.9|42845.9|42825.9|42835.9|42815.9|4
1632749810000|2021-09-27 13:36:50|42842.6|42822.6|42828.4|42808.4|42845.1|42825.1|42825.9|42805.9|8
1632749820000|2021-09-27 13:37:00|42830.9|42810.9|42840.9|42820.9|42840.9|42820.9|42828.4|42808.4|14
1632749830000|2021-09-27 13:37:10|42838.4|42818.4|42823.4|42803.4|42838.4|42818.4|42823.4|42803.4|19
1632749840000|2021-09-27 13:37:20|42825.1|42805.1|42830.9|42810.9|42830.9|42810.9|42820.9|42800.9|18
1632749850000|2021-09-27 13:37:30|42833.4|42813.4|42838.4|42818.4|42840.9|42820.9|42833.4|42813.4|0
1632749860000|2021-09-27 13:37:40|42840.9|42820.9|42835.9|42815.9|42841.8|42821.8|42835.9|42815.9|18
1632749870000|2021-09-27 13:37:50|42838.4|42818.4|42843.4|42823.4|42845.9|42825.9|42833.4|42813.4|6
1632749880000|2021-09-27 13:38:00|42844.3|42824.3|42867.6|42847.6|42867.6|42847.6|42843.4|42823.4|21
1632749890000|2021-09-27 13:38:10|42865.9|42845.9|42843.4|42823.4|42868.4|42848.4|42842.6|42822.6|28
1632749900000|2021-09-27 13:38:20|42841.7|42821.7|42843.4|42823.4|42845.9|42825.9|42838.4|42818.4|5
1632749910000|2021-09-27 13:38:30|42845.9|42825.9|42868.4|42848.4|42868.4|42848.4|42845.9|42825.9|8
1632749920000|2021-09-27 13:38:40|42870.1|42850.1|42860.9|42840.9|42870.1|42850.1|42860.9|42840.9|16
1632749930000|2021-09-27 13:38:50|42863.4|42843.4|42838.4|42818.4|42865.9|42845.9|42838.4|42818.4|15
1632749940000|2021-09-27 13:39:00|42840.1|42820.1|42832.6|42812.6|42841.7|42821.7|42832.6|42812.6|4
1632749950000|2021-09-27 13:39:10|42827.6|42807.6|42825.9|42805.9|42827.6|42807.6|42823.4|42803.4|15
1632749960000|2021-09-27 13:39:20|42829.3|42809.3|42820.1|42800.1|42840.9|42820.9|42815.9|42795.9|32
1632749970000|2021-09-27 13:39:30|42820.9|42800.9|42825.9|42805.9|42828.4|42808.4|42820.9|42800.9|5
1632749980000|2021-09-27 13:39:40|42828.4|42808.4|42838.4|42818.4|42838.4|42818.4|42828.4|42808.4|8
1632749990000|2021-09-27 13:39:50|42843.4|42823.4|42860.9|42840.9|42863.4|42843.4|42843.4|42823.4|8
1632750000000|2021-09-27 13:40:00|42861.7|42841.7|42866.7|42846.7|42871.7|42851.7|42858.4|42838.4|25
1632750010000|2021-09-27 13:40:10|42865.9|42845.9|42862.6|42842.6|42868.4|42848.4|42862.6|42842.6|11
1632750020000|2021-09-27 13:40:20|42861.7|42841.7|42853.4|42833.4|42862.6|42842.6|42853.4|42833.4|6
1632750030000|2021-09-27 13:40:30|42854.2|42834.2|42884.2|42864.2|42884.2|42864.2|42840.9|42820.9|10
1632750040000|2021-09-27 13:40:40|42882.6|42862.6|42888.4|42868.4|42890.1|42870.1|42880.1|42860.1|31
1632750050000|2021-09-27 13:40:50|42889.2|42869.2|42882.6|42862.6|42890.1|42870.1|42880.1|42860.1|9
1632750060000|2021-09-27 13:41:00|42885.1|42865.1|42887.6|42867.6|42890.9|42870.9|42884.2|42864.2|9
1632750070000|2021-09-27 13:41:10|42889.2|42869.2|42893.4|42873.4|42904.2|42884.2|42889.2|42869.2|25
1632750080000|2021-09-27 13:41:20|42890.9|42870.9|42892.6|42872.6|42892.6|42872.6|42877.6|42857.6|30
1632750090000|2021-09-27 13:41:30|42895.1|42875.1|42897.6|42877.6|42897.6|42877.6|42892.6|42872.6|5
1632750100000|2021-09-27 13:41:40|42895.1|42875.1|42892.6|42872.6|42897.6|42877.6|42892.6|42872.6|5
1632750110000|2021-09-27 13:41:50|42890.1|42870.1|42895|42875|42895|42875|42890|42870|12
1632750120000|2021-09-27 13:42:00|42897.5|42877.5|42859.2|42839.2|42897.5|42877.5|42857.5|42837.5|42
1632750130000|2021-09-27 13:42:10|42860|42840|42858.4|42838.4|42860.9|42840.9|42853.4|42833.4|22
1632750140000|2021-09-27 13:42:20|42855.9|42835.9|42858.4|42838.4|42858.4|42838.4|42855.9|42835.9|35
1632750150000|2021-09-27 13:42:30|42860.9|42840.9|42867.6|42847.6|42867.6|42847.6|42858.4|42838.4|11
1632750160000|2021-09-27 13:42:40|42868.4|42848.4|42870.9|42850.9|42875.9|42855.9|42863.4|42843.4|7
1632750170000|2021-09-27 13:42:50|42873.4|42853.4|42865.9|42845.9|42873.4|42853.4|42860.9|42840.9|21
1632750180000|2021-09-27 13:43:00|42867.6|42847.6|42873.4|42853.4|42873.4|42853.4|42863.4|42843.4|12
1632750190000|2021-09-27 13:43:10|42870.9|42850.9|42865.9|42845.9|42873.4|42853.4|42860.9|42840.9|6
1632750200000|2021-09-27 13:43:20|42868.4|42848.4|42880.9|42860.9|42888.4|42868.4|42868.4|42848.4|10
1632750210000|2021-09-27 13:43:30|42878.4|42858.4|42860|42840|42883.4|42863.4|42860|42840|11
1632750220000|2021-09-27 13:43:40|42858.4|42838.4|42860.9|42840.9|42863.4|42843.4|42857.5|42837.5|17
1632750230000|2021-09-27 13:43:50|42863.4|42843.4|42865.9|42845.9|42868.4|42848.4|42863.4|42843.4|7
1632750240000|2021-09-27 13:44:00|42863.4|42843.4|42875.1|42855.1|42875.9|42855.9|42863.4|42843.4|0
1632750250000|2021-09-27 13:44:10|42875.9|42855.9|42870.9|42850.9|42883.4|42863.4|42870.9|42850.9|25
1632750260000|2021-09-27 13:44:20|42873.4|42853.4|42865.9|42845.9|42875.9|42855.9|42865.9|42845.9|7
1632750270000|2021-09-27 13:44:30|42863.4|42843.4|42863.4|42843.4|42868.4|42848.4|42863.4|42843.4|12
1632750280000|2021-09-27 13:44:40|42865.1|42845.1|42877.6|42857.6|42877.6|42857.6|42865.1|42845.1|14
1632750290000|2021-09-27 13:44:50|42875.9|42855.9|42868.4|42848.4|42878.4|42858.4|42868.4|42848.4|9
1632750300000|2021-09-27 13:45:00|42865.9|42845.9|42860.9|42840.9|42865.9|42845.9|42856.7|42836.7|21
1632750310000|2021-09-27 13:45:10|42863.4|42843.4|42878.4|42858.4|42878.4|42858.4|42863.4|42843.4|14
1632750320000|2021-09-27 13:45:20|42875.9|42855.9|42883.4|42863.4|42883.4|42863.4|42875.9|42855.9|16
1632750330000|2021-09-27 13:45:30|42885.1|42865.1|42893.4|42873.4|42893.4|42873.4|42885.1|42865.1|7
1632750340000|2021-09-27 13:45:40|42892.6|42872.6|42890.9|42870.9|42893.4|42873.4|42888.4|42868.4|5
1632750350000|2021-09-27 13:45:50|42893.4|42873.4|42883.4|42863.4|42893.4|42873.4|42883.4|42863.4|8
1632750360000|2021-09-27 13:46:00|42880.9|42860.9|42885.9|42865.9|42888.4|42868.4|42880.9|42860.9|9
1632750370000|2021-09-27 13:46:10|42883.4|42863.4|42875.9|42855.9|42883.4|42863.4|42873.4|42853.4|12
1632750380000|2021-09-27 13:46:20|42877.6|42857.6|42883.4|42863.4|42885.1|42865.1|42875.9|42855.9|6
1632750390000|2021-09-27 13:46:30|42886.8|42866.8|42890.1|42870.1|42890.1|42870.1|42886.8|42866.8|12
1632750400000|2021-09-27 13:46:40|42892.6|42872.6|42890.9|42870.9|42893.4|42873.4|42888.4|42868.4|5
1632750410000|2021-09-27 13:46:50|42888.4|42868.4|42890.9|42870.9|42890.9|42870.9|42888.4|42868.4|8
1632750420000|2021-09-27 13:47:00|42888.4|42868.4|42886.7|42866.7|42888.4|42868.4|42883.4|42863.4|9
1632750430000|2021-09-27 13:47:10|42885.9|42865.9|42877.6|42857.6|42885.9|42865.9|42875.9|42855.9|10
1632750440000|2021-09-27 13:47:20|42878.4|42858.4|42885.1|42865.1|42885.9|42865.9|42878.4|42858.4|1
1632750450000|2021-09-27 13:47:30|42885.9|42865.9|42890.9|42870.9|42890.9|42870.9|42883.4|42863.4|3
1632750460000|2021-09-27 13:47:40|42888.4|42868.4|42885.9|42865.9|42893.4|42873.4|42885.9|42865.9|11
1632750470000|2021-09-27 13:47:50|42884.2|42864.2|42883.4|42863.4|42888.4|42868.4|42883.4|42863.4|4
1632750480000|2021-09-27 13:48:00|42880.9|42860.9|42880.1|42860.1|42885.1|42865.1|42880.1|42860.1|6
1632750490000|2021-09-27 13:48:10|42880.9|42860.9|42885.9|42865.9|42885.9|42865.9|42878.4|42858.4|9
1632750500000|2021-09-27 13:48:20|42883.4|42863.4|42878.4|42858.4|42883.4|42863.4|42875.9|42855.9|3
1632750510000|2021-09-27 13:48:30|42875.9|42855.9|42873.4|42853.4|42875.9|42855.9|42873.4|42853.4|3
1632750520000|2021-09-27 13:48:40|42872.6|42852.6|42868.4|42848.4|42873.4|42853.4|42865.9|42845.9|4
1632750530000|2021-09-27 13:48:50|42870.9|42850.9|42875.9|42855.9|42878.4|42858.4|42868.4|42848.4|18
1632750540000|2021-09-27 13:49:00|42877.6|42857.6|42880.1|42860.1|42882.6|42862.6|42877.6|42857.6|9
1632750550000|2021-09-27 13:49:10|42883.4|42863.4|42880.9|42860.9|42885.1|42865.1|42880.9|42860.9|7
1632750560000|2021-09-27 13:49:20|42880.1|42860.1|42898.4|42878.4|42898.4|42878.4|42878.4|42858.4|21
1632750570000|2021-09-27 13:49:30|42900.1|42880.1|42903.4|42883.4|42903.4|42883.4|42898.4|42878.4|20
1632750580000|2021-09-27 13:49:40|42905.1|42885.1|42905.9|42885.9|42905.9|42885.9|42895.9|42875.9|14
1632750590000|2021-09-27 13:49:50|42903.4|42883.4|42903.4|42883.4|42903.4|42883.4|42896.7|42876.7|6
1632750600000|2021-09-27 13:50:00|42901.8|42881.8|42902.6|42882.6|42908.4|42888.4|42898.4|42878.4|11
1632750610000|2021-09-27 13:50:10|42900.9|42880.9|42903.4|42883.4|42903.4|42883.4|42900.9|42880.9|5
1632750620000|2021-09-27 13:50:20|42900.9|42880.9|42886.7|42866.7|42900.9|42880.9|42886.7|42866.7|24
1632750630000|2021-09-27 13:50:30|42888.4|42868.4|42893.4|42873.4|42900.9|42880.9|42888.4|42868.4|14
1632750640000|2021-09-27 13:50:40|42895.1|42875.1|42905.9|42885.9|42905.9|42885.9|42893.4|42873.4|2
1632750650000|2021-09-27 13:50:50|42908.4|42888.4|42895.9|42875.9|42908.4|42888.4|42895.9|42875.9|10
1632750660000|2021-09-27 13:51:00|42898.4|42878.4|42905.9|42885.9|42905.9|42885.9|42898.4|42878.4|5
1632750670000|2021-09-27 13:51:10|42905.1|42885.1|42910.9|42890.9|42913.4|42893.4|42905.1|42885.1|6
1632750680000|2021-09-27 13:51:20|42908.4|42888.4|42910.9|42890.9|42915.1|42895.1|42905.9|42885.9|14
1632750690000|2021-09-27 13:51:30|42908.4|42888.4|42913.4|42893.4|42913.4|42893.4|42908.4|42888.4|6
1632750700000|2021-09-27 13:51:40|42911.7|42891.7|42905.9|42885.9|42911.7|42891.7|42905.9|42885.9|4
1632750710000|2021-09-27 13:51:50|42906.7|42886.7|42900.9|42880.9|42908.4|42888.4|42898.4|42878.4|5
1632750720000|2021-09-27 13:52:00|42899.2|42879.2|42908.4|42888.4|42908.4|42888.4|42898.4|42878.4|7
1632750730000|2021-09-27 13:52:10|42905.9|42885.9|42910.1|42890.1|42913.4|42893.4|42905.9|42885.9|6
1632750740000|2021-09-27 13:52:20|42908.4|42888.4|42910.9|42890.9|42910.9|42890.9|42905.9|42885.9|2
1632750750000|2021-09-27 13:52:30|42912.6|42892.6|42910.9|42890.9|42913.4|42893.4|42910.9|42890.9|3
1632750760000|2021-09-27 13:52:40|42912.6|42892.6|42918.4|42898.4|42918.4|42898.4|42910.9|42890.9|16
1632750770000|2021-09-27 13:52:50|42913.4|42893.4|42908.4|42888.4|42915.9|42895.9|42905.9|42885.9|7
1632750780000|2021-09-27 13:53:00|42910.9|42890.9|42910.9|42890.9|42913.4|42893.4|42910.9|42890.9|4
1632750790000|2021-09-27 13:53:10|42911.7|42891.7|42913.4|42893.4|42913.4|42893.4|42909.2|42889.2|1
1632750800000|2021-09-27 13:53:20|42910.9|42890.9|42906.7|42886.7|42913.4|42893.4|42906.7|42886.7|3
1632750810000|2021-09-27 13:53:30|42905.9|42885.9|42911.7|42891.7|42912.6|42892.6|42905.1|42885.1|25
1632750820000|2021-09-27 13:53:40|42910.9|42890.9|42903.4|42883.4|42913.4|42893.4|42900.9|42880.9|11
1632750830000|2021-09-27 13:53:50|42905.9|42885.9|42923.4|42903.4|42926.7|42906.7|42905.1|42885.1|16
1632750840000|2021-09-27 13:54:00|42925.9|42905.9|42903.4|42883.4|42928.4|42908.4|42903.4|42883.4|52
1632750850000|2021-09-27 13:54:10|42902.6|42882.6|42900.9|42880.9|42902.6|42882.6|42898.4|42878.4|11
1632750860000|2021-09-27 13:54:20|42903.4|42883.4|42898.4|42878.4|42903.4|42883.4|42893.4|42873.4|13
1632750870000|2021-09-27 13:54:30|42905.1|42885.1|42903.4|42883.4|42905.1|42885.1|42903.4|42883.4|17
1632750880000|2021-09-27 13:54:40|42900.9|42880.9|42909.3|42889.3|42909.3|42889.3|42900.9|42880.9|18
1632750890000|2021-09-27 13:54:50|42906.8|42886.8|42910|42890|42912.5|42892.5|42906.7|42886.7|9
1632750900000|2021-09-27 13:55:00|42911.7|42891.7|42913.3|42893.3|42921.7|42901.7|42911.7|42891.7|18
1632750910000|2021-09-27 13:55:10|42910.8|42890.8|42910|42890|42912.5|42892.5|42910|42890|1
1632750920000|2021-09-27 13:55:20|42912.5|42892.5|42916.7|42896.7|42916.7|42896.7|42907.5|42887.5|16
1632750930000|2021-09-27 13:55:30|42920|42900|42930|42910|42930|42910|42920|42900|13
1632750940000|2021-09-27 13:55:40|42927.5|42907.5|42925|42905|42930|42910|42922.5|42902.5|21
1632750950000|2021-09-27 13:55:50|42923.3|42903.3|42929.2|42909.2|42929.2|42909.2|42920|42900|13
1632750960000|2021-09-27 13:56:00|42930|42910|42947.5|42927.5|42950|42930|42930|42910|96
1632750970000|2021-09-27 13:56:10|42945|42925|42937.5|42917.5|42945|42925|42937.5|42917.5|20
1632750980000|2021-09-27 13:56:20|42940|42920|42937.5|42917.5|42942.5|42922.5|42936.7|42916.7|10
1632750990000|2021-09-27 13:56:30|42939.2|42919.2|42934.2|42914.2|42939.2|42919.2|42934.2|42914.2|24
1632751000000|2021-09-27 13:56:40|42937.6|42917.6|42947.5|42927.5|42950.1|42930.1|42937.6|42917.6|41
1632751010000|2021-09-27 13:56:50|42946.7|42926.7|42949.2|42929.2|42949.2|42929.2|42944.2|42924.2|5
1632751020000|2021-09-27 13:57:00|42950.9|42930.9|42973.4|42953.4|42974.2|42954.2|42950.9|42930.9|67
1632751030000|2021-09-27 13:57:10|42971.7|42951.7|42970.9|42950.9|42979.2|42959.2|42970.9|42950.9|40
1632751040000|2021-09-27 13:57:20|42972.6|42952.6|42983.4|42963.4|42983.4|42963.4|42970.9|42950.9|23
1632751050000|2021-09-27 13:57:30|42986.8|42966.8|42995.9|42975.9|42998.4|42978.4|42986.8|42966.8|24
1632751060000|2021-09-27 13:57:40|42993.4|42973.4|43000|42980|43000.9|42980.9|42990.9|42970.9|21
1632751070000|2021-09-27 13:57:50|43003.4|42983.4|43018.4|42998.4|43018.4|42998.4|43003.4|42983.4|29
1632751080000|2021-09-27 13:58:00|43015.9|42995.9|43023.4|43003.4|43025.9|43005.9|43013.4|42993.4|32
1632751090000|2021-09-27 13:58:10|43025.1|43005.1|43021.8|43001.8|43025.1|43005.1|43018.4|42998.4|21
1632751100000|2021-09-27 13:58:20|43024.3|43004.3|43026.8|43006.8|43026.8|43006.8|43021.8|43001.8|16
1632751110000|2021-09-27 13:58:30|43025.1|43005.1|43006|42986|43026.8|43006.8|43006|42986|34
1632751120000|2021-09-27 13:58:40|43004.3|42984.3|43001.8|42981.8|43004.3|42984.3|42991.8|42971.8|28
1632751130000|2021-09-27 13:58:50|43003.5|42983.5|42985.2|42965.2|43004.3|42984.3|42983.5|42963.5|32
1632751140000|2021-09-27 13:59:00|42986|42966|42986|42966|42987.7|42967.7|42983.5|42963.5|11
1632751150000|2021-09-27 13:59:10|42982.7|42962.7|42977.7|42957.7|42992.7|42972.7|42977.7|42957.7|10
1632751160000|2021-09-27 13:59:20|42976.9|42956.9|42982.7|42962.7|42982.7|42962.7|42975.2|42955.2|8
1632751170000|2021-09-27 13:59:30|42985.2|42965.2|42999.4|42979.4|43001.1|42981.1|42985.2|42965.2|4
1632751180000|2021-09-27 13:59:40|42997.7|42977.7|43007.7|42987.7|43010.2|42990.2|42997.7|42977.7|10
1632751190000|2021-09-27 13:59:50|43005.2|42985.2|42994.4|42974.4|43005.2|42985.2|42993.5|42973.5|4
1632751200000|2021-09-27 14:00:00|42995.2|42975.2|42987.7|42967.7|42995.2|42975.2|42982.7|42962.7|18
1632751210000|2021-09-27 14:00:10|42989.4|42969.4|42986|42966|42997.7|42977.7|42982.7|42962.7|34
1632751220000|2021-09-27 14:00:20|42985.2|42965.2|42972.7|42952.7|42985.2|42965.2|42970.2|42950.2|21
1632751230000|2021-09-27 14:00:30|42970.2|42950.2|42975.2|42955.2|42977.7|42957.7|42970.2|42950.2|0
1632751240000|2021-09-27 14:00:40|42976.9|42956.9|42975.2|42955.2|42979.4|42959.4|42975.2|42955.2|6
1632751250000|2021-09-27 14:00:50|42972.7|42952.7|42975.2|42955.2|42975.2|42955.2|42970.2|42950.2|4
1632751260000|2021-09-27 14:01:00|42977.7|42957.7|42979.4|42959.4|42979.4|42959.4|42977.7|42957.7|9
1632751270000|2021-09-27 14:01:10|42981.9|42961.9|42971|42951|42981.9|42961.9|42971|42951|9
1632751280000|2021-09-27 14:01:20|42972.7|42952.7|42971|42951|42972.7|42952.7|42968.5|42948.5|14
1632751290000|2021-09-27 14:01:30|42974.4|42954.4|42955.2|42935.2|42975.2|42955.2|42955.2|42935.2|19
1632751300000|2021-09-27 14:01:40|42953.5|42933.5|42952.7|42932.7|42953.5|42933.5|42935.2|42915.2|57
1632751310000|2021-09-27 14:01:50|42950.2|42930.2|42947.7|42927.7|42950.2|42930.2|42942.7|42922.7|14
1632751320000|2021-09-27 14:02:00|42950.2|42930.2|42940.2|42920.2|42954.4|42934.4|42940.2|42920.2|31
1632751330000|2021-09-27 14:02:10|42935.2|42915.2|42942.7|42922.7|42942.7|42922.7|42935.2|42915.2|6
1632751340000|2021-09-27 14:02:20|42945.2|42925.2|42939.4|42919.4|42952.7|42932.7|42934.3|42914.3|30
1632751350000|2021-09-27 14:02:30|42940.2|42920.2|42942.7|42922.7|42944.4|42924.4|42940.2|42920.2|4
1632751360000|2021-09-27 14:02:40|42945.2|42925.2|42942.7|42922.7|42945.2|42925.2|42940.2|42920.2|2
1632751370000|2021-09-27 14:02:50|42940.2|42920.2|42946.9|42926.9|42946.9|42926.9|42940.2|42920.2|0
1632751380000|2021-09-27 14:03:00|42947.7|42927.7|42944.4|42924.4|42950.2|42930.2|42944.4|42924.4|5
1632751390000|2021-09-27 14:03:10|42942.7|42922.7|42935.2|42915.2|42945.2|42925.2|42935.2|42915.2|8
1632751400000|2021-09-27 14:03:20|42932.7|42912.7|42921.8|42901.8|42932.7|42912.7|42921.8|42901.8|16
1632751410000|2021-09-27 14:03:30|42921|42901|42915.2|42895.2|42921|42901|42912.7|42892.7|47
1632751420000|2021-09-27 14:03:40|42917.7|42897.7|42927.7|42907.7|42927.7|42907.7|42917.7|42897.7|34
1632751430000|2021-09-27 14:03:50|42930.2|42910.2|42945.2|42925.2|42947.7|42927.7|42930.2|42910.2|15
1632751440000|2021-09-27 14:04:00|42949.4|42929.4|42953.5|42933.5|42953.5|42933.5|42942.7|42922.7|36
1632751450000|2021-09-27 14:04:10|42955.2|42935.2|42957.7|42937.7|42957.7|42937.7|42955.2|42935.2|1
1632751460000|2021-09-27 14:04:20|42956.9|42936.9|42961.9|42941.9|42964.4|42944.4|42952.7|42932.7|9
1632751470000|2021-09-27 14:04:30|42962.7|42942.7|42962.7|42942.7|42965.2|42945.2|42962.7|42942.7|0
1632751480000|2021-09-27 14:04:40|42965.2|42945.2|42965.2|42945.2|42965.2|42945.2|42960.2|42940.2|6
1632751490000|2021-09-27 14:04:50|42966.9|42946.9|42957.7|42937.7|42966.9|42946.9|42956|42936|17
1632751500000|2021-09-27 14:05:00|42962.7|42942.7|42975.2|42955.2|42980.2|42960.2|42961|42941|9
1632751510000|2021-09-27 14:05:10|42976.9|42956.9|42972.7|42952.7|42976.9|42956.9|42967.7|42947.7|5
1632751520000|2021-09-27 14:05:20|42975.2|42955.2|42981.9|42961.9|42982.7|42962.7|42975.2|42955.2|5
1632751530000|2021-09-27 14:05:30|42982.7|42962.7|42985.2|42965.2|42987.7|42967.7|42982.7|42962.7|5
1632751540000|2021-09-27 14:05:40|42983.5|42963.5|42986.1|42966.1|42986.9|42966.9|42982.7|42962.7|11
1632751550000|2021-09-27 14:05:50|42983.6|42963.6|42982.7|42962.7|42986.9|42966.9|42980.2|42960.2|14
1632751560000|2021-09-27 14:06:00|42985.2|42965.2|42995.2|42975.2|42997.7|42977.7|42985.2|42965.2|5
1632751570000|2021-09-27 14:06:10|42996.9|42976.9|42997.7|42977.7|43000.2|42980.2|42995.2|42975.2|5
1632751580000|2021-09-27 14:06:20|43000.2|42980.2|42994.4|42974.4|43000.2|42980.2|42994.4|42974.4|2
1632751590000|2021-09-27 14:06:30|42995.2|42975.2|43005.2|42985.2|43010.2|42990.2|42995.2|42975.2|16
1632751600000|2021-09-27 14:06:40|43004.4|42984.4|42996.9|42976.9|43004.4|42984.4|42996.9|42976.9|9
1632751610000|2021-09-27 14:06:50|42999.4|42979.4|42996.9|42976.9|42999.4|42979.4|42994.4|42974.4|4
1632751620000|2021-09-27 14:07:00|42993.5|42973.5|42991|42971|42993.5|42973.5|42985.2|42965.2|11
1632751630000|2021-09-27 14:07:10|42992.7|42972.7|43019.4|42999.4|43019.4|42999.4|42992.7|42972.7|12
1632751640000|2021-09-27 14:07:20|43016.9|42996.9|43006.9|42986.9|43018.6|42998.6|43006.9|42986.9|13
1632751650000|2021-09-27 14:07:30|43007.7|42987.7|43006.1|42986.1|43014.4|42994.4|43006.1|42986.1|16
1632751660000|2021-09-27 14:07:40|43004.4|42984.4|42996.1|42976.1|43004.4|42984.4|42996.1|42976.1|1
1632751670000|2021-09-27 14:07:50|42998.6|42978.6|42993.6|42973.6|42998.6|42978.6|42993.6|42973.6|1
1632751680000|2021-09-27 14:08:00|42991.9|42971.9|43008.6|42988.6|43008.6|42988.6|42991.1|42971.1|14
1632751690000|2021-09-27 14:08:10|43007.8|42987.8|43005.3|42985.3|43008.6|42988.6|43003.6|42983.6|11
1632751700000|2021-09-27 14:08:20|43003.6|42983.6|43003.6|42983.6|43007.8|42987.8|43003.6|42983.6|4
1632751710000|2021-09-27 14:08:30|43001.9|42981.9|42999.4|42979.4|43003.6|42983.6|42999.4|42979.4|4
1632751720000|2021-09-27 14:08:40|42996.9|42976.9|42991.1|42971.1|42999.4|42979.4|42991.1|42971.1|4
1632751730000|2021-09-27 14:08:50|42989.4|42969.4|42976.9|42956.9|42989.4|42969.4|42976.9|42956.9|5
1632751740000|2021-09-27 14:09:00|42974.4|42954.4|42978.6|42958.6|42978.6|42958.6|42973.6|42953.6|14
1632751750000|2021-09-27 14:09:10|42977.8|42957.8|42968.6|42948.6|42977.8|42957.8|42968.6|42948.6|4
1632751760000|2021-09-27 14:09:20|42970.3|42950.3|42963.6|42943.6|42971.1|42951.1|42963.6|42943.6|13
1632751770000|2021-09-27 14:09:30|42965.3|42945.3|42952.8|42932.8|42965.3|42945.3|42948.6|42928.6|27
1632751780000|2021-09-27 14:09:40|42953.6|42933.6|42948.6|42928.6|42953.6|42933.6|42944.4|42924.4|5
1632751790000|2021-09-27 14:09:50|42947.8|42927.8|42938.6|42918.6|42947.8|42927.8|42938.6|42918.6|19
1632751800000|2021-09-27 14:10:00|42936.9|42916.9|42935.3|42915.3|42938.6|42918.6|42935.3|42915.3|24
1632751810000|2021-09-27 14:10:10|42931.9|42911.9|42913.6|42893.6|42931.9|42911.9|42913.6|42893.6|30
1632751820000|2021-09-27 14:10:20|42911.1|42891.1|42903.6|42883.6|42911.1|42891.1|42901.9|42881.9|17
1632751830000|2021-09-27 14:10:30|42906.1|42886.1|42898.6|42878.6|42906.1|42886.1|42896.1|42876.1|8
1632751840000|2021-09-27 14:10:40|42896.1|42876.1|42883.6|42863.6|42898.6|42878.6|42883.6|42863.6|24
1632751850000|2021-09-27 14:10:50|42882|42862|42873.6|42853.6|42883.6|42863.6|42871.1|42851.1|20
1632751860000|2021-09-27 14:11:00|42871.1|42851.1|42871.1|42851.1|42873.6|42853.6|42871.1|42851.1|7
1632751870000|2021-09-27 14:11:10|42873.6|42853.6|42828.6|42808.6|42873.6|42853.6|42828.6|42808.6|24
1632751880000|2021-09-27 14:11:20|42823.6|42803.6|42831.9|42811.9|42834.4|42814.4|42818.6|42798.6|46
1632751890000|2021-09-27 14:11:30|42831.1|42811.1|42843.6|42823.6|42843.6|42823.6|42831.1|42811.1|9
1632751900000|2021-09-27 14:11:40|42840.2|42820.2|42826.1|42806.1|42840.2|42820.2|42826.1|42806.1|7
1632751910000|2021-09-27 14:11:50|42823.6|42803.6|42819.4|42799.4|42826.1|42806.1|42818.6|42798.6|26
1632751920000|2021-09-27 14:12:00|42821.1|42801.1|42831.1|42811.1|42831.1|42811.1|42818.6|42798.6|18
1632751930000|2021-09-27 14:12:10|42829.4|42809.4|42826.1|42806.1|42831.1|42811.1|42826.1|42806.1|9
1632751940000|2021-09-27 14:12:20|42823.6|42803.6|42818.6|42798.6|42823.6|42803.6|42818.6|42798.6|5
1632751950000|2021-09-27 14:12:30|42816.9|42796.9|42796.9|42776.9|42816.9|42796.9|42794.4|42774.4|30
1632751960000|2021-09-27 14:12:40|42798.6|42778.6|42821.1|42801.1|42821.1|42801.1|42798.6|42778.6|33
1632751970000|2021-09-27 14:12:50|42818.6|42798.6|42813.6|42793.6|42821.1|42801.1|42808.6|42788.6|10
1632751980000|2021-09-27 14:13:00|42814.4|42794.4|42826.1|42806.1|42826.1|42806.1|42814.4|42794.4|6
1632751990000|2021-09-27 14:13:10|42827.8|42807.8|42826.1|42806.1|42836.1|42816.1|42826.1|42806.1|17
1632752000000|2021-09-27 14:13:20|42827.8|42807.8|42831.1|42811.1|42831.1|42811.1|42827.8|42807.8|5
1632752010000|2021-09-27 14:13:30|42828.6|42808.6|42821|42801|42828.6|42808.6|42821|42801|8
1632752020000|2021-09-27 14:13:40|42824.4|42804.4|42830.3|42810.3|42830.3|42810.3|42823.6|42803.6|8
1632752030000|2021-09-27 14:13:50|42828.6|42808.6|42826.1|42806.1|42828.6|42808.6|42823.6|42803.6|8
1632752040000|2021-09-27 14:14:00|42828.6|42808.6|42823.6|42803.6|42831.1|42811.1|42823.6|42803.6|10
1632752050000|2021-09-27 14:14:10|42821.1|42801.1|42803.6|42783.6|42821.1|42801.1|42803.6|42783.6|23
1632752060000|2021-09-27 14:14:20|42804.4|42784.4|42806.1|42786.1|42807.8|42787.8|42804.4|42784.4|10
1632752070000|2021-09-27 14:14:30|42803.6|42783.6|42796.1|42776.1|42803.6|42783.6|42796.1|42776.1|9
1632752080000|2021-09-27 14:14:40|42794.4|42774.4|42803.6|42783.6|42805.3|42785.3|42794.4|42774.4|13
1632752090000|2021-09-27 14:14:50|42801.9|42781.9|42801.1|42781.1|42801.9|42781.9|42797.7|42777.7|22
1632752100000|2021-09-27 14:15:00|42805.3|42785.3|42821.1|42801.1|42821.1|42801.1|42805.3|42785.3|10
1632752110000|2021-09-27 14:15:10|42825.3|42805.3|42811.1|42791.1|42828.6|42808.6|42811.1|42791.1|12
1632752120000|2021-09-27 14:15:20|42812.8|42792.8|42812.8|42792.8|42812.8|42792.8|42807.8|42787.8|6
1632752130000|2021-09-27 14:15:30|42815.3|42795.3|42826.1|42806.1|42826.1|42806.1|42815.3|42795.3|5
1632752140000|2021-09-27 14:15:40|42823.6|42803.6|42828.6|42808.6|42828.6|42808.6|42823.6|42803.6|0
1632752150000|2021-09-27 14:15:50|42831.1|42811.1|42833.6|42813.6|42836.1|42816.1|42826.1|42806.1|22
1632752160000|2021-09-27 14:16:00|42835.3|42815.3|42846.1|42826.1|42846.9|42826.9|42835.3|42815.3|9
1632752170000|2021-09-27 14:16:10|42848.6|42828.6|42858.6|42838.6|42858.6|42838.6|42846.1|42826.1|11
1632752180000|2021-09-27 14:16:20|42856.1|42836.1|42856.9|42836.9|42858.6|42838.6|42856.1|42836.1|9
1632752190000|2021-09-27 14:16:30|42856.1|42836.1|42853.6|42833.6|42861.1|42841.1|42853.6|42833.6|5
1632752200000|2021-09-27 14:16:40|42854.4|42834.4|42856.1|42836.1|42858.6|42838.6|42854.4|42834.4|4
1632752210000|2021-09-27 14:16:50|42854.4|42834.4|42843.6|42823.6|42854.4|42834.4|42843.6|42823.6|12
1632752220000|2021-09-27 14:17:00|42842.8|42822.8|42821.9|42801.9|42842.8|42822.8|42821.9|42801.9|9
1632752230000|2021-09-27 14:17:10|42821.1|42801.1|42833.6|42813.6|42833.6|42813.6|42821.1|42801.1|6
1632752240000|2021-09-27 14:17:20|42831.1|42811.1|42833.6|42813.6|42833.6|42813.6|42828.6|42808.6|2
1632752250000|2021-09-27 14:17:30|42831.1|42811.1|42833.6|42813.6|42838.6|42818.6|42831.1|42811.1|12
1632752260000|2021-09-27 14:17:40|42831.1|42811.1|42831.1|42811.1|42833.6|42813.6|42831.1|42811.1|0
1632752270000|2021-09-27 14:17:50|42828.6|42808.6|42818.6|42798.6|42828.6|42808.6|42816.9|42796.9|22
1632752280000|2021-09-27 14:18:00|42820.3|42800.3|42817.7|42797.7|42826.9|42806.9|42816.9|42796.9|13
1632752290000|2021-09-27 14:18:10|42816.9|42796.9|42809.4|42789.4|42816.9|42796.9|42808.6|42788.6|17
1632752300000|2021-09-27 14:18:20|42806|42786|42807.7|42787.7|42807.7|42787.7|42802.7|42782.7|19
1632752310000|2021-09-27 14:18:30|42806|42786|42810.2|42790.2|42810.2|42790.2|42806|42786|8
1632752320000|2021-09-27 14:18:40|42811|42791|42811.8|42791.8|42814.3|42794.3|42811|42791|6
1632752330000|2021-09-27 14:18:50|42815.2|42795.2|42830.1|42810.1|42830.1|42810.1|42815.2|42795.2|19
1632752340000|2021-09-27 14:19:00|42833.4|42813.4|42831.7|42811.7|42840.9|42820.9|42831.7|42811.7|12
1632752350000|2021-09-27 14:19:10|42827.5|42807.5|42827.5|42807.5|42827.5|42807.5|42827.5|42807.5|7
1632752360000|2021-09-27 14:19:20|42830|42810|42841.7|42821.7|42841.7|42821.7|42830|42810|11
1632752370000|2021-09-27 14:19:30|42842.5|42822.5|42838.4|42818.4|42842.5|42822.5|42838.4|42818.4|11
1632752380000|2021-09-27 14:19:40|42840.1|42820.1|42840.9|42820.9|42840.9|42820.9|42840.1|42820.1|3
1632752390000|2021-09-27 14:19:50|42848.4|42828.4|42835.9|42815.9|42848.4|42828.4|42835.9|42815.9|7
1632752400000|2021-09-27 14:20:00|42840.1|42820.1|42840.1|42820.1|42840.1|42820.1|42835.9|42815.9|10
1632752410000|2021-09-27 14:20:10|42838.4|42818.4|42826.7|42806.7|42838.4|42818.4|42826.7|42806.7|8
1632752420000|2021-09-27 14:20:20|42825.9|42805.9|42803.4|42783.4|42825.9|42805.9|42803.4|42783.4|4
1632752430000|2021-09-27 14:20:30|42805.9|42785.9|42808.4|42788.4|42808.4|42788.4|42804.2|42784.2|3
1632752440000|2021-09-27 14:20:40|42807.6|42787.6|42805.9|42785.9|42808.4|42788.4|42805.9|42785.9|1
1632752450000|2021-09-27 14:20:50|42807.6|42787.6|42808.4|42788.4|42810.1|42790.1|42806.7|42786.7|6
1632752460000|2021-09-27 14:21:00|42805.9|42785.9|42798.4|42778.4|42805.9|42785.9|42795.9|42775.9|22
1632752470000|2021-09-27 14:21:10|42800.9|42780.9|42800.9|42780.9|42805.1|42785.1|42800.9|42780.9|5
1632752480000|2021-09-27 14:21:20|42803.4|42783.4|42800.1|42780.1|42805.1|42785.1|42800.1|42780.1|0
1632752490000|2021-09-27 14:21:30|42800.9|42780.9|42800.1|42780.1|42800.9|42780.9|42798.4|42778.4|4
1632752500000|2021-09-27 14:21:40|42803.4|42783.4|42805.9|42785.9|42805.9|42785.9|42803.4|42783.4|6
1632752510000|2021-09-27 14:21:50|42808.4|42788.4|42800.9|42780.9|42808.4|42788.4|42800.9|42780.9|2
1632752520000|2021-09-27 14:22:00|42799.2|42779.2|42818.4|42798.4|42818.4|42798.4|42799.2|42779.2|5
1632752530000|2021-09-27 14:22:10|42819.2|42799.2|42823.4|42803.4|42825.1|42805.1|42818.4|42798.4|5
1632752540000|2021-09-27 14:22:20|42821.7|42801.7|42810.8|42790.8|42821.7|42801.7|42810|42790|7
1632752550000|2021-09-27 14:22:30|42809.1|42789.1|42807.4|42787.4|42810.8|42790.8|42807.4|42787.4|8
1632752560000|2021-09-27 14:22:40|42805.8|42785.8|42793.3|42773.3|42805.8|42785.8|42793.3|42773.3|11
1632752570000|2021-09-27 14:22:50|42792.5|42772.5|42792.5|42772.5|42792.5|42772.5|42790.8|42770.8|12
1632752580000|2021-09-27 14:23:00|42794.2|42774.2|42805|42785|42805|42785|42794.2|42774.2|3
1632752590000|2021-09-27 14:23:10|42805.8|42785.8|42801.7|42781.7|42807.5|42787.5|42800|42780|17
1632752600000|2021-09-27 14:23:20|42800|42780|42802.5|42782.5|42803.3|42783.3|42800|42780|6
1632752610000|2021-09-27 14:23:30|42805|42785|42812.5|42792.5|42812.5|42792.5|42805|42785|22
1632752620000|2021-09-27 14:23:40|42810|42790|42815|42795|42815|42795|42810|42790|2
1632752630000|2021-09-27 14:23:50|42814.2|42794.2|42814.2|42794.2|42814.2|42794.2|42814.2|42794.2|7
1632752640000|2021-09-27 14:24:00|42812.5|42792.5|42807.5|42787.5|42812.5|42792.5|42800.8|42780.8|16
1632752650000|2021-09-27 14:24:10|42808.3|42788.3|42807.5|42787.5|42814.2|42794.2|42807.5|42787.5|2
1632752660000|2021-09-27 14:24:20|42805|42785|42810|42790|42810|42790|42802.5|42782.5|3
1632752670000|2021-09-27 14:24:30|42808.3|42788.3|42807.5|42787.5|42815|42795|42807.5|42787.5|16
1632752680000|2021-09-27 14:24:40|42809.2|42789.2|42810.8|42790.8|42810.8|42790.8|42807.5|42787.5|4
1632752690000|2021-09-27 14:24:50|42808.3|42788.3|42805.9|42785.9|42808.3|42788.3|42797.5|42777.5|11
1632752700000|2021-09-27 14:25:00|42806.7|42786.7|42801.7|42781.7|42809.2|42789.2|42801.7|42781.7|11
1632752710000|2021-09-27 14:25:10|42799.2|42779.2|42809.2|42789.2|42809.2|42789.2|42796.7|42776.7|14
1632752720000|2021-09-27 14:25:20|42815|42795|42824.2|42804.2|42828.4|42808.4|42815|42795|37
1632752730000|2021-09-27 14:25:30|42825.9|42805.9|42826.7|42806.7|42826.7|42806.7|42825.9|42805.9|2
1632752740000|2021-09-27 14:25:40|42824.2|42804.2|42826.7|42806.7|42829.2|42809.2|42824.2|42804.2|1
1632752750000|2021-09-27 14:25:50|42829.2|42809.2|42825|42805|42831.7|42811.7|42825|42805|7
1632752760000|2021-09-27 14:26:00|42825.8|42805.8|42826.7|42806.7|42829.2|42809.2|42824.2|42804.2|9
1632752770000|2021-09-27 14:26:10|42829.2|42809.2|42829.2|42809.2|42829.2|42809.2|42824.2|42804.2|0
1632752780000|2021-09-27 14:26:20|42826.7|42806.7|42829.2|42809.2|42829.2|42809.2|42826.7|42806.7|4
1632752790000|2021-09-27 14:26:30|42827.5|42807.5|42824.2|42804.2|42827.5|42807.5|42824.2|42804.2|9
1632752800000|2021-09-27 14:26:40|42829.2|42809.2|42846.7|42826.7|42849.2|42829.2|42829.2|42809.2|18
1632752810000|2021-09-27 14:26:50|42845.9|42825.9|42853.4|42833.4|42853.4|42833.4|42845.9|42825.9|20
1632752820000|2021-09-27 14:27:00|42851.7|42831.7|42856.7|42836.7|42858.4|42838.4|42851.7|42831.7|15
1632752830000|2021-09-27 14:27:10|42855.9|42835.9|42851.7|42831.7|42859.2|42839.2|42851.7|42831.7|4
1632752840000|2021-09-27 14:27:20|42853.4|42833.4|42844.2|42824.2|42854.2|42834.2|42844.2|42824.2|4
1632752850000|2021-09-27 14:27:30|42840.8|42820.8|42835.8|42815.8|42840.8|42820.8|42835.8|42815.8|29
1632752860000|2021-09-27 14:27:40|42833.3|42813.3|42835.8|42815.8|42835.8|42815.8|42831.7|42811.7|9
1632752870000|2021-09-27 14:27:50|42836.6|42816.6|42838.3|42818.3|42838.3|42818.3|42835|42815|3
1632752880000|2021-09-27 14:28:00|42836.6|42816.6|42839.1|42819.1|42845.8|42825.8|42836.6|42816.6|11
1632752890000|2021-09-27 14:28:10|42837.4|42817.4|42839.1|42819.1|42839.1|42819.1|42836.6|42816.6|1
1632752900000|2021-09-27 14:28:20|42837.4|42817.4|42836.6|42816.6|42837.4|42817.4|42836.6|42816.6|0
1632752910000|2021-09-27 14:28:30|42835.8|42815.8|42830.7|42810.7|42835.8|42815.8|42830.7|42810.7|4
1632752920000|2021-09-27 14:28:40|42832.4|42812.4|42831.6|42811.6|42834.1|42814.1|42831.6|42811.6|12
1632752930000|2021-09-27 14:28:50|42830.8|42810.8|42828.3|42808.3|42831.6|42811.6|42828.3|42808.3|0
1632752940000|2021-09-27 14:29:00|42829.1|42809.1|42834.1|42814.1|42835.8|42815.8|42828.3|42808.3|5
1632752950000|2021-09-27 14:29:10|42833.3|42813.3|42836.6|42816.6|42836.6|42816.6|42833.3|42813.3|0
1632752960000|2021-09-27 14:29:20|42837.4|42817.4|42841.6|42821.6|42841.6|42821.6|42837.4|42817.4|1
1632752970000|2021-09-27 14:29:30|42845.8|42825.8|42849.2|42829.2|42850.9|42830.9|42845.8|42825.8|28
1632752980000|2021-09-27 14:29:40|42853.3|42833.3|42861.6|42841.6|42861.6|42841.6|42851.6|42831.6|4
1632752990000|2021-09-27 14:29:50|42860.8|42840.8|42851.6|42831.6|42860.8|42840.8|42849.1|42829.1|8
1632753000000|2021-09-27 14:30:00|42853.3|42833.3|42851.6|42831.6|42853.3|42833.3|42851.6|42831.6|4
1632753010000|2021-09-27 14:30:10|42850.8|42830.8|42850.8|42830.8|42850.8|42830.8|42850.8|42830.8|2
1632753020000|2021-09-27 14:30:20|42851.6|42831.6|42854.1|42834.1|42854.1|42834.1|42849.1|42829.1|6
1632753030000|2021-09-27 14:30:30|42854.9|42834.9|42859.1|42839.1|42859.1|42839.1|42854.9|42834.9|6
1632753040000|2021-09-27 14:30:40|42861.6|42841.6|42859.1|42839.1|42861.6|42841.6|42859.1|42839.1|8
1632753050000|2021-09-27 14:30:50|42860.8|42840.8|42856.6|42836.6|42863.3|42843.3|42856.6|42836.6|11
1632753060000|2021-09-27 14:31:00|42854.1|42834.1|42851.6|42831.6|42854.1|42834.1|42851.6|42831.6|26
1632753070000|2021-09-27 14:31:10|||||||||5
1632753080000|2021-09-27 14:31:20|42853.3|42833.3|42851.6|42831.6|42854.1|42834.1|42851.6|42831.6|0
1632753090000|2021-09-27 14:31:30|42854.1|42834.1|42854.1|42834.1|42854.1|42834.1|42854.1|42834.1|1
1632753100000|2021-09-27 14:31:40|42855.8|42835.8|42859.1|42839.1|42864.1|42844.1|42855.8|42835.8|23
1632753110000|2021-09-27 14:31:50|||||||||1
1632753120000|2021-09-27 14:32:00|42857.4|42837.4|42849.9|42829.9|42857.4|42837.4|42849.9|42829.9|6
1632753130000|2021-09-27 14:32:10|42852.4|42832.4|42851.6|42831.6|42852.4|42832.4|42851.6|42831.6|3
1632753140000|2021-09-27 14:32:20|42853.3|42833.3|42854.1|42834.1|42859.1|42839.1|42853.3|42833.3|8
1632753150000|2021-09-27 14:32:30|42849.1|42829.1|42849.1|42829.1|42849.1|42829.1|42849.1|42829.1|0
1632753160000|2021-09-27 14:32:40|42846.6|42826.6|42846.6|42826.6|42849.1|42829.1|42846.6|42826.6|2
1632753170000|2021-09-27 14:32:50|42849.1|42829.1|42850.8|42830.8|42850.8|42830.8|42849.1|42829.1|4
1632753180000|2021-09-27 14:33:00|42851.6|42831.6|42846.6|42826.6|42851.6|42831.6|42846.6|42826.6|0
1632753200000|2021-09-27 14:33:20|42847.4|42827.4|42846.6|42826.6|42850.8|42830.8|42846.6|42826.6|6
1632753210000|2021-09-27 14:33:30|42845.8|42825.8|42844.1|42824.1|42846.6|42826.6|42844.1|42824.1|11
1632753220000|2021-09-27 14:33:40|42841.6|42821.6|42841.6|42821.6|42841.6|42821.6|42841.6|42821.6|2
1632753230000|2021-09-27 14:33:50|42846.6|42826.6|42846.6|42826.6|42846.6|42826.6|42844.1|42824.1|21
1632753240000|2021-09-27 14:34:00|42844.1|42824.1|42846.6|42826.6|42846.6|42826.6|42844.1|42824.1|0
1632753250000|2021-09-27 14:34:10|42851.6|42831.6|42852.4|42832.4|42854.1|42834.1|42851.6|42831.6|14
1632753260000|2021-09-27 14:34:20|42851.6|42831.6|42856.6|42836.6|42856.6|42836.6|42851.6|42831.6|6
1632753270000|2021-09-27 14:34:30|42859.1|42839.1|42854.1|42834.1|42859.1|42839.1|42854.1|42834.1|12
1632753280000|2021-09-27 14:34:40|42851.6|42831.6|42851.6|42831.6|42851.6|42831.6|42851.6|42831.6|2
1632753290000|2021-09-27 14:34:50|42849.1|42829.1|42849.1|42829.1|42849.1|42829.1|42848.3|42828.3|2
1632753300000|2021-09-27 14:35:00|42847.4|42827.4|42849.9|42829.9|42850.8|42830.8|42846.6|42826.6|2
1632753310000|2021-09-27 14:35:10|42849.1|42829.1|42857.5|42837.5|42857.5|42837.5|42846.6|42826.6|5
1632753320000|2021-09-27 14:35:20|42858.3|42838.3|42859.1|42839.1|42860.8|42840.8|42858.3|42838.3|3
1632753330000|2021-09-27 14:35:30|42858.3|42838.3|42856.6|42836.6|42860.8|42840.8|42856.6|42836.6|2
1632753340000|2021-09-27 14:35:40|42852.4|42832.4|42866.6|42846.6|42866.6|42846.6|42851.6|42831.6|37
1632753350000|2021-09-27 14:35:50|42863.2|42843.2|42864.1|42844.1|42866.6|42846.6|42861.6|42841.6|6
1632753360000|2021-09-27 14:36:00|42861.6|42841.6|42869.9|42849.9|42871.6|42851.6|42861.6|42841.6|22
1632753370000|2021-09-27 14:36:10|42871.6|42851.6|42859.1|42839.1|42871.6|42851.6|42859.1|42839.1|7
1632753380000|2021-09-27 14:36:20|42860.8|42840.8|42841.6|42821.6|42860.8|42840.8|42841.6|42821.6|7
1632753390000|2021-09-27 14:36:30|42838.2|42818.2|42836.6|42816.6|42838.2|42818.2|42836.6|42816.6|2
1632753400000|2021-09-27 14:36:40|42831.6|42811.6|42820.8|42800.8|42831.6|42811.6|42819.1|42799.1|18
1632753410000|2021-09-27 14:36:50|42816.6|42796.6|42816.6|42796.6|42816.6|42796.6|42816.6|42796.6|4
1632753420000|2021-09-27 14:37:00|42815.8|42795.8|42811.6|42791.6|42815.8|42795.8|42806.6|42786.6|14
1632753430000|2021-09-27 14:37:10|42816.6|42796.6|42826.6|42806.6|42826.6|42806.6|42816.6|42796.6|2
1632753440000|2021-09-27 14:37:20|42829.1|42809.1|42826.6|42806.6|42829.1|42809.1|42826.6|42806.6|5
1632753450000|2021-09-27 14:37:30|42824.9|42804.9|42819.1|42799.1|42824.9|42804.9|42819.1|42799.1|3
1632753460000|2021-09-27 14:37:40|42820.8|42800.8|42821.6|42801.6|42824.1|42804.1|42820.8|42800.8|0
1632753470000|2021-09-27 14:37:50|42819.9|42799.9|42813.2|42793.2|42819.9|42799.9|42813.2|42793.2|2
1632753480000|2021-09-27 14:38:00|42812.4|42792.4|42814.9|42794.9|42814.9|42794.9|42812.4|42792.4|10
1632753490000|2021-09-27 14:38:10|42814.1|42794.1|42814.1|42794.1|42814.1|42794.1|42814.1|42794.1|6
1632753500000|2021-09-27 14:38:20|42811.6|42791.6|42806.6|42786.6|42811.6|42791.6|42806.6|42786.6|5
1632753510000|2021-09-27 14:38:30|42804.1|42784.1|42806.6|42786.6|42806.6|42786.6|42804.1|42784.1|3
1632753520000|2021-09-27 14:38:40|42801.6|42781.6|42799.1|42779.1|42801.6|42781.6|42799.1|42779.1|5
1632753530000|2021-09-27 14:38:50|42800.8|42780.8|42801.6|42781.6|42801.6|42781.6|42800.8|42780.8|2
1632753540000|2021-09-27 14:39:00|42800.8|42780.8|42802.4|42782.4|42802.4|42782.4|42799.1|42779.1|7
1632753550000|2021-09-27 14:39:10|42800.7|42780.7|42804.1|42784.1|42804.1|42784.1|42800.7|42780.7|2
1632753560000|2021-09-27 14:39:20|42805.8|42785.8|42804.1|42784.1|42805.8|42785.8|42804.1|42784.1|6
1632753570000|2021-09-27 14:39:30|42805.8|42785.8|42806.6|42786.6|42811.6|42791.6|42805.8|42785.8|1
1632753580000|2021-09-27 14:39:40|42801.6|42781.6|42791.6|42771.6|42801.6|42781.6|42786.6|42766.6|15
1632753590000|2021-09-27 14:39:50|42793.3|42773.3|42798.3|42778.3|42800.8|42780.8|42793.3|42773.3|1
1632753600000|2021-09-27 14:40:00|42799.1|42779.1|42811.6|42791.6|42811.6|42791.6|42798.3|42778.3|12
1632753610000|2021-09-27 14:40:10|42813.3|42793.3|42814.1|42794.1|42814.1|42794.1|42813.3|42793.3|3
1632753620000|2021-09-27 14:40:20|42810.7|42790.7|42809.9|42789.9|42810.7|42790.7|42809.9|42789.9|0
1632753630000|2021-09-27 14:40:30|42811.6|42791.6|42809.1|42789.1|42811.6|42791.6|42809.1|42789.1|2
1632753640000|2021-09-27 14:40:40|42807.4|42787.4|42799.1|42779.1|42807.4|42787.4|42799.1|42779.1|12
1632753650000|2021-09-27 14:40:50|42804.1|42784.1|42804.1|42784.1|42804.1|42784.1|42804.1|42784.1|3
1632753660000|2021-09-27 14:41:00|42805.8|42785.8|42801.6|42781.6|42806.6|42786.6|42801.6|42781.6|2
1632753670000|2021-09-27 14:41:10|||||||||2
1632753680000|2021-09-27 14:41:20|||||||||2
1632753690000|2021-09-27 14:41:30|42799.1|42779.1|42811.6|42791.6|42811.6|42791.6|42799.1|42779.1|10
1632753700000|2021-09-27 14:41:40|42810.8|42790.8|42809.1|42789.1|42811.6|42791.6|42809.1|42789.1|1
1632753710000|2021-09-27 14:41:50|42811.6|42791.6|42816.6|42796.6|42816.6|42796.6|42811.6|42791.6|7
1632753720000|2021-09-27 14:42:00|42814.1|42794.1|42816.6|42796.6|42816.6|42796.6|42814.1|42794.1|3
1632753730000|2021-09-27 14:42:10|42814.9|42794.9|42806.6|42786.6|42814.9|42794.9|42804.9|42784.9|4
1632753740000|2021-09-27 14:42:20|42804.9|42784.9|42801.6|42781.6|42804.9|42784.9|42799.1|42779.1|6
1632753750000|2021-09-27 14:42:30|42803.3|42783.3|42804.1|42784.1|42804.1|42784.1|42801.6|42781.6|2
1632753760000|2021-09-27 14:42:40|42806.6|42786.6|42801.6|42781.6|42806.6|42786.6|42801.6|42781.6|5
1632753770000|2021-09-27 14:42:50|42799.9|42779.9|42801.6|42781.6|42804.1|42784.1|42799.1|42779.1|4
1632753780000|2021-09-27 14:43:00|42791.6|42771.6|42789.9|42769.9|42791.6|42771.6|42788.2|42768.2|32
1632753790000|2021-09-27 14:43:10|42788.2|42768.2|42784.1|42764.1|42788.2|42768.2|42784.1|42764.1|5
1632753800000|2021-09-27 14:43:20|42783.3|42763.3|42779.1|42759.1|42783.3|42763.3|42779.1|42759.1|11
1632753810000|2021-09-27 14:43:30|42780.8|42760.8|42790.8|42770.8|42790.8|42770.8|42775.8|42755.8|10
1632753820000|2021-09-27 14:43:40|42790|42770|42782.5|42762.5|42790|42770|42782.5|42762.5|10
1632753830000|2021-09-27 14:43:50|42780|42760|42774.1|42754.1|42780|42760|42774.1|42754.1|7
1632753840000|2021-09-27 14:44:00|42772.4|42752.4|42777.5|42757.5|42778.3|42758.3|42772.4|42752.4|6
1632753850000|2021-09-27 14:44:10|42776.7|42756.7|42775|42755|42777.5|42757.5|42775|42755|1
1632753860000|2021-09-27 14:44:20|42770.8|42750.8|42761.6|42741.6|42770.8|42750.8|42761.6|42741.6|28
1632753870000|2021-09-27 14:44:30|42759.2|42739.2|42747.5|42727.5|42759.2|42739.2|42747.5|42727.5|20
1632753880000|2021-09-27 14:44:40|42745|42725|42745.8|42725.8|42745.8|42725.8|42740|42720|21
1632753890000|2021-09-27 14:44:50|42745|42725|42745|42725|42747.5|42727.5|42742.5|42722.5|4
1632753900000|2021-09-27 14:45:00|42742.5|42722.5|42746.7|42726.7|42749.2|42729.2|42740.8|42720.8|19
1632753910000|2021-09-27 14:45:10|42747.5|42727.5|42757.5|42737.5|42757.5|42737.5|42747.5|42727.5|6
1632753920000|2021-09-27 14:45:20|42755.8|42735.8|42747.5|42727.5|42755.8|42735.8|42747.5|42727.5|9
1632753930000|2021-09-27 14:45:30|42745|42725|42747.5|42727.5|42748.3|42728.3|42745|42725|8
1632753940000|2021-09-27 14:45:40|42745.8|42725.8|42738.3|42718.3|42745.8|42725.8|42738.3|42718.3|11
1632753950000|2021-09-27 14:45:50|42740|42720|42735|42715|42740|42720|42732.5|42712.5|11
1632753960000|2021-09-27 14:46:00|42734.2|42714.2|42742.5|42722.5|42742.5|42722.5|42730|42710|11
1632753970000|2021-09-27 14:46:10|42743.3|42723.3|42750|42730|42752.5|42732.5|42743.3|42723.3|10
1632753980000|2021-09-27 14:46:20|42752.5|42732.5|42743.3|42723.3|42752.5|42732.5|42743.3|42723.3|12
1632753990000|2021-09-27 14:46:30|42745|42725|42745.8|42725.8|42745.8|42725.8|42745|42725|3
1632754000000|2021-09-27 14:46:40|42740.8|42720.8|42740.8|42720.8|42740.8|42720.8|42740.8|42720.8|1
1632754010000|2021-09-27 14:46:50|42739.1|42719.1|42739.1|42719.1|42739.1|42719.1|42739.1|42719.1|0
1632754020000|2021-09-27 14:47:00|42740.8|42720.8|42736.6|42716.6|42740.8|42720.8|42736.6|42716.6|5
1632754030000|2021-09-27 14:47:10|42740|42720|42745|42725|42745|42725|42740|42720|16
1632754040000|2021-09-27 14:47:20|42748.3|42728.3|42741.6|42721.6|42750|42730|42741.6|42721.6|28
1632754050000|2021-09-27 14:47:30|42743.3|42723.3|42745|42725|42745|42725|42743.3|42723.3|6
1632754060000|2021-09-27 14:47:40|42746.7|42726.7|42752.5|42732.5|42752.5|42732.5|42746.7|42726.7|19
1632754070000|2021-09-27 14:47:50|42750|42730|42753.3|42733.3|42753.3|42733.3|42748.3|42728.3|12
1632754080000|2021-09-27 14:48:00|42755|42735|42753.3|42733.3|42755|42735|42748.3|42728.3|5
1632754090000|2021-09-27 14:48:10|42755|42735|42770|42750|42770|42750|42755|42735|33
1632754100000|2021-09-27 14:48:20|42773.3|42753.3|42777.5|42757.5|42777.5|42757.5|42773.3|42753.3|19
1632754110000|2021-09-27 14:48:30|42775|42755|42775|42755|42777.5|42757.5|42775|42755|4
1632754120000|2021-09-27 14:48:40|42773.3|42753.3|42770.8|42750.8|42775|42755|42770.8|42750.8|16
1632754130000|2021-09-27 14:48:50|42769.1|42749.1|42770.8|42750.8|42770.8|42750.8|42769.1|42749.1|1
1632754140000|2021-09-27 14:49:00|42770|42750|42773.3|42753.3|42775|42755|42770|42750|1
1632754150000|2021-09-27 14:49:10|42775|42755|42775|42755|42775|42755|42770|42750|2
1632754160000|2021-09-27 14:49:20|42773.3|42753.3|42775|42755|42775|42755|42770.8|42750.8|31
1632754170000|2021-09-27 14:49:30|||||||||2
1632754180000|2021-09-27 14:49:40|42776.7|42756.7|42776.7|42756.7|42776.7|42756.7|42776.7|42756.7|5
1632754190000|2021-09-27 14:49:50|42778.4|42758.4|42805|42785|42806.7|42786.7|42778.4|42758.4|26
1632754200000|2021-09-27 14:50:00|42806.7|42786.7|42800|42780|42806.7|42786.7|42795.8|42775.8|18
1632754210000|2021-09-27 14:50:10|42801.7|42781.7|42799.2|42779.2|42802.5|42782.5|42799.2|42779.2|5
1632754220000|2021-09-27 14:50:20|42800|42780|42793.3|42773.3|42800|42780|42793.3|42773.3|13
1632754240000|2021-09-27 14:50:40|42790.8|42770.8|42788.3|42768.3|42790.8|42770.8|42788.3|42768.3|10
1632754250000|2021-09-27 14:50:50|42790|42770|42795.8|42775.8|42795.8|42775.8|42790|42770|2
1632754260000|2021-09-27 14:51:00|42793.3|42773.3|42788.3|42768.3|42795|42775|42786.6|42766.6|2
1632754270000|2021-09-27 14:51:10|42784.1|42764.1|42784.1|42764.1|42784.1|42764.1|42781.6|42761.6|2
1632754280000|2021-09-27 14:51:20|42781.6|42761.6|42784.1|42764.1|42784.1|42764.1|42781.6|42761.6|0
1632754290000|2021-09-27 14:51:30|42785.8|42765.8|42789.2|42769.2|42791.7|42771.7|42784.1|42764.1|11
1632754300000|2021-09-27 14:51:40|42792.6|42772.6|42795|42775|42795|42775|42792.6|42772.6|12
1632754310000|2021-09-27 14:51:50|42791.7|42771.7|42789.2|42769.2|42791.7|42771.7|42789.2|42769.2|5
1632754320000|2021-09-27 14:52:00|42791.7|42771.7|42775|42755|42791.7|42771.7|42775|42755|6
1632754330000|2021-09-27 14:52:10|42772.5|42752.5|42767.5|42747.5|42772.5|42752.5|42767.5|42747.5|2
1632754340000|2021-09-27 14:52:20|42771.7|42751.7|42775|42755|42775.8|42755.8|42771.7|42751.7|4
1632754350000|2021-09-27 14:52:30|42776.7|42756.7|42777.5|42757.5|42777.5|42757.5|42776.7|42756.7|0
1632754360000|2021-09-27 14:52:40|42775|42755|42775|42755|42775|42755|42775|42755|0
1632754370000|2021-09-27 14:52:50|42775.8|42755.8|42775|42755|42775.8|42755.8|42775|42755|1
1632754380000|2021-09-27 14:53:00|42777.5|42757.5|42792.5|42772.5|42792.5|42772.5|42775|42755|9
1632754390000|2021-09-27 14:53:10|42794.2|42774.2|42795|42775|42797.5|42777.5|42794.2|42774.2|5
1632754400000|2021-09-27 14:53:20|42794.2|42774.2|42792.5|42772.5|42795|42775|42792.5|42772.5|3
1632754410000|2021-09-27 14:53:30|42795|42775|42797.5|42777.5|42797.5|42777.5|42795|42775|4
1632754420000|2021-09-27 14:53:40|42799.2|42779.2|42780|42760|42799.2|42779.2|42780|42760|1
1632754430000|2021-09-27 14:53:50|42776.6|42756.6|42773.3|42753.3|42776.6|42756.6|42773.3|42753.3|1
1632754440000|2021-09-27 14:54:00|42771.6|42751.6|42765|42745|42771.6|42751.6|42765|42745|4
1632754450000|2021-09-27 14:54:10|42762.5|42742.5|42765|42745|42767.5|42747.5|42762.5|42742.5|12
1632754460000|2021-09-27 14:54:20|42767.5|42747.5|42767.5|42747.5|42767.5|42747.5|42767.5|42747.5|2
1632754470000|2021-09-27 14:54:30|42770|42750|42774.2|42754.2|42774.2|42754.2|42770|42750|4
1632754480000|2021-09-27 14:54:40|42776.7|42756.7|42782.5|42762.5|42782.5|42762.5|42776.7|42756.7|4
1632754490000|2021-09-27 14:54:50|42781.7|42761.7|42772.5|42752.5|42781.7|42761.7|42772.5|42752.5|6
1632754500000|2021-09-27 14:55:00|42770.8|42750.8|42770|42750|42770.8|42750.8|42767.5|42747.5|4
1632754510000|2021-09-27 14:55:10|||||||||1
1632754520000|2021-09-27 14:55:20|42772.5|42752.5|42777.5|42757.5|42777.5|42757.5|42772.5|42752.5|2
1632754530000|2021-09-27 14:55:30|42775|42755|42780|42760|42780|42760|42775|42755|3
1632754540000|2021-09-27 14:55:40|42783.4|42763.4|42792.5|42772.5|42792.5|42772.5|42783.4|42763.4|8
1632754550000|2021-09-27 14:55:50|42794.2|42774.2|42795|42775|42795|42775|42794.2|42774.2|4
1632754560000|2021-09-27 14:56:00|42796.7|42776.7|42797.5|42777.5|42797.5|42777.5|42796.7|42776.7|9
1632754570000|2021-09-27 14:56:10|42798.3|42778.3|42810.9|42790.9|42812.6|42792.6|42797.5|42777.5|9
1632754580000|2021-09-27 14:56:20|42810|42790|42817.5|42797.5|42817.5|42797.5|42810|42790|10
1632754590000|2021-09-27 14:56:30|42815.8|42795.8|42807.5|42787.5|42815.8|42795.8|42807.5|42787.5|9
1632754600000|2021-09-27 14:56:40|42805.8|42785.8|42800|42780|42805.8|42785.8|42800|42780|1
1632754610000|2021-09-27 14:56:50|42799.2|42779.2|42793.3|42773.3|42799.2|42779.2|42793.3|42773.3|3
1632754620000|2021-09-27 14:57:00|42795|42775|42787.5|42767.5|42795|42775|42787.5|42767.5|18
1632754630000|2021-09-27 14:57:10|42785|42765|42785|42765|42790|42770|42785|42765|19
1632754640000|2021-09-27 14:57:20|42790|42770|42785|42765|42790|42770|42785|42765|8
1632754650000|2021-09-27 14:57:30|42784.2|42764.2|42786.7|42766.7|42786.7|42766.7|42784.2|42764.2|21
1632754660000|2021-09-27 14:57:40|42788.4|42768.4|42789.2|42769.2|42789.2|42769.2|42786.7|42766.7|3
1632754670000|2021-09-27 14:57:50|42790.9|42770.9|42791.7|42771.7|42791.7|42771.7|42790.9|42770.9|1
1632754680000|2021-09-27 14:58:00|42794.2|42774.2|42794.2|42774.2|42794.2|42774.2|42794.2|42774.2|4
1632754690000|2021-09-27 14:58:10|42798.4|42778.4|42790|42770|42798.4|42778.4|42790|42770|12
1632754700000|2021-09-27 14:58:20|42787.5|42767.5|42785.8|42765.8|42787.5|42767.5|42785.8|42765.8|1
1632754710000|2021-09-27 14:58:30|42781.6|42761.6|42777.5|42757.5|42781.6|42761.6|42775|42755|7
1632754720000|2021-09-27 14:58:40|42779.2|42759.2|42780|42760|42780|42760|42779.2|42759.2|4
1632754730000|2021-09-27 14:58:50|42780.8|42760.8|42785|42765|42785|42765|42780.8|42760.8|2
1632754740000|2021-09-27 14:59:00|42781.6|42761.6|42780|42760|42781.6|42761.6|42780|42760|2
1632754750000|2021-09-27 14:59:10|42777.5|42757.5|42780|42760|42780|42760|42777.5|42757.5|5
1632754760000|2021-09-27 14:59:20|42781.7|42761.7|42782.5|42762.5|42784.2|42764.2|42780|42760|3
1632754770000|2021-09-27 14:59:30|42784.2|42764.2|42785|42765|42785|42765|42782.5|42762.5|5
1632754780000|2021-09-27 14:59:40|||||||||4
1632754790000|2021-09-27 14:59:50|42787.5|42767.5|42792.5|42772.5|42792.5|42772.5|42787.5|42767.5|4
1632754800000|2021-09-27 15:00:00|42796.7|42776.7|42810|42790|42810|42790|42795.9|42775.9|10
1632754810000|2021-09-27 15:00:10|42807.5|42787.5|42810|42790|42810|42790|42807.5|42787.5|14
1632754820000|2021-09-27 15:00:20|42811.7|42791.7|42815|42795|42815|42795|42810|42790|1
1632754830000|2021-09-27 15:00:30|42814.2|42794.2|42820|42800|42820|42800|42812.5|42792.5|10
1632754840000|2021-09-27 15:00:40|42820.8|42800.8|42832.5|42812.5|42832.5|42812.5|42820.8|42800.8|8
1632754850000|2021-09-27 15:00:50|42830|42810|42831.7|42811.7|42831.7|42811.7|42830|42810|5
1632754860000|2021-09-27 15:01:00|42832.5|42812.5|42835.9|42815.9|42846.7|42826.7|42830|42810|31
1632754870000|2021-09-27 15:01:10|42836.7|42816.7|42843.4|42823.4|42843.4|42823.4|42836.7|42816.7|8
1632754880000|2021-09-27 15:01:20|42841.7|42821.7|42843.3|42823.3|42845.8|42825.8|42840.8|42820.8|1
1632754890000|2021-09-27 15:01:30|42840.8|42820.8|42838.3|42818.3|42840.8|42820.8|42838.3|42818.3|7
1632754900000|2021-09-27 15:01:40|42835.8|42815.8|42830.8|42810.8|42835.8|42815.8|42828.3|42808.3|7
1632754910000|2021-09-27 15:01:50|42829.2|42809.2|42833.3|42813.3|42833.3|42813.3|42824.2|42804.2|7
1632754920000|2021-09-27 15:02:00|42835|42815|42845|42825|42845|42825|42833.3|42813.3|10
1632754930000|2021-09-27 15:02:10|42843.3|42823.3|42833.3|42813.3|42843.3|42823.3|42833.3|42813.3|6
1632754940000|2021-09-27 15:02:20|42835.8|42815.8|42838.3|42818.3|42838.3|42818.3|42833.3|42813.3|19
1632754950000|2021-09-27 15:02:30|||||||||1
1632754960000|2021-09-27 15:02:40|42837.5|42817.5|42835.8|42815.8|42838.3|42818.3|42833.3|42813.3|5
1632754970000|2021-09-27 15:02:50|42837.5|42817.5|42838.3|42818.3|42838.3|42818.3|42835.8|42815.8|1
1632754980000|2021-09-27 15:03:00|||||||||8
1632754990000|2021-09-27 15:03:10|42835.8|42815.8|42838.3|42818.3|42838.3|42818.3|42835.8|42815.8|1
1632755000000|2021-09-27 15:03:20|42836.7|42816.7|42833.3|42813.3|42838.3|42818.3|42833.3|42813.3|14
1632755010000|2021-09-27 15:03:30|42830.8|42810.8|42830.8|42810.8|42830.8|42810.8|42828.3|42808.3|14
1632755020000|2021-09-27 15:03:40|42831.7|42811.7|42828.3|42808.3|42833.3|42813.3|42828.3|42808.3|1
1632755030000|2021-09-27 15:03:50|42826.7|42806.7|42828.3|42808.3|42828.3|42808.3|42826.7|42806.7|5
1632755040000|2021-09-27 15:04:00|42830|42810|42833.3|42813.3|42833.3|42813.3|42828.3|42808.3|5
1632755050000|2021-09-27 15:04:10|42831.7|42811.7|42838.3|42818.3|42838.3|42818.3|42831.7|42811.7|12
1632755060000|2021-09-27 15:04:20|42835.8|42815.8|42838.3|42818.3|42838.3|42818.3|42835.8|42815.8|5
1632755070000|2021-09-27 15:04:30|42835.8|42815.8|42836.7|42816.7|42838.3|42818.3|42835.8|42815.8|1
1632755080000|2021-09-27 15:04:40|42838.3|42818.3|42836.7|42816.7|42838.3|42818.3|42834.2|42814.2|2
1632755090000|2021-09-27 15:04:50|42835|42815|42833.3|42813.3|42835|42815|42831.7|42811.7|12
1632755100000|2021-09-27 15:05:00|42830.8|42810.8|42830.8|42810.8|42830.8|42810.8|42828.3|42808.3|6
1632755110000|2021-09-27 15:05:10|42828.3|42808.3|42828.3|42808.3|42828.3|42808.3|42828.3|42808.3|0
1632755120000|2021-09-27 15:05:20|42827.5|42807.5|42825.8|42805.8|42827.5|42807.5|42825.8|42805.8|11
1632755130000|2021-09-27 15:05:30|42824.2|42804.2|42823.3|42803.3|42824.2|42804.2|42823.3|42803.3|3
1632755140000|2021-09-27 15:05:40|||||||||3
1632755150000|2021-09-27 15:05:50|42822.5|42802.5|42815.8|42795.8|42822.5|42802.5|42813.3|42793.3|13
1632755160000|2021-09-27 15:06:00|42814.2|42794.2|42813.3|42793.3|42814.2|42794.2|42810.8|42790.8|3
1632755170000|2021-09-27 15:06:10|42810.8|42790.8|42805.8|42785.8|42810.8|42790.8|42805.8|42785.8|8
1632755180000|2021-09-27 15:06:20|42806.7|42786.7|42809.2|42789.2|42809.2|42789.2|42806.7|42786.7|7
1632755190000|2021-09-27 15:06:30|42809.1|42789.1|42812.5|42792.5|42812.5|42792.5|42808.3|42788.3|3
1632755200000|2021-09-27 15:06:40|||||||||2
1632755210000|2021-09-27 15:06:50|42813.3|42793.3|42810.8|42790.8|42813.3|42793.3|42810.8|42790.8|1
1632755220000|2021-09-27 15:07:00|42808.3|42788.3|42810.8|42790.8|42812.5|42792.5|42808.3|42788.3|4
1632755230000|2021-09-27 15:07:10|42808.3|42788.3|42812.5|42792.5|42812.5|42792.5|42808.3|42788.3|0
1632755240000|2021-09-27 15:07:20|42810.8|42790.8|42808.3|42788.3|42812.5|42792.5|42808.3|42788.3|29
1632755250000|2021-09-27 15:07:30|||||||||2
1632755260000|2021-09-27 15:07:40|42809.1|42789.1|42806.6|42786.6|42809.1|42789.1|42806.6|42786.6|3
1632755270000|2021-09-27 15:07:50|||||||||5
1632755280000|2021-09-27 15:08:00|42805|42785|42799.9|42779.9|42805|42785|42799.9|42779.9|6
1632755290000|2021-09-27 15:08:10|42798.2|42778.2|42791.6|42771.6|42798.2|42778.2|42791.6|42771.6|5
1632755300000|2021-09-27 15:08:20|42789.1|42769.1|42789.1|42769.1|42789.1|42769.1|42789.1|42769.1|0
1632755310000|2021-09-27 15:08:30|42786.6|42766.6|42785.8|42765.8|42786.6|42766.6|42785.8|42765.8|4
1632755320000|2021-09-27 15:08:40|42783.3|42763.3|42779.1|42759.1|42783.3|42763.3|42779.1|42759.1|5
1632755330000|2021-09-27 15:08:50|42778.3|42758.3|42772.4|42752.4|42778.3|42758.3|42772.4|42752.4|2
1632755340000|2021-09-27 15:09:00|42771.6|42751.6|42765.8|42745.8|42771.6|42751.6|42765.8|42745.8|4
1632755350000|2021-09-27 15:09:10|42766.6|42746.6|42756.6|42736.6|42766.6|42746.6|42756.6|42736.6|15
1632755360000|2021-09-27 15:09:20|42754.1|42734.1|42752.4|42732.4|42756.6|42736.6|42752.4|42732.4|3
1632755370000|2021-09-27 15:09:30|42754.9|42734.9|42754.1|42734.1|42754.9|42734.9|42751.6|42731.6|5
1632755380000|2021-09-27 15:09:40|42752.4|42732.4|42751.6|42731.6|42756.6|42736.6|42751.6|42731.6|12
1632755390000|2021-09-27 15:09:50|||||||||6
1632755400000|2021-09-27 15:10:00|42754.1|42734.1|42756.6|42736.6|42757.4|42737.4|42754.1|42734.1|10
1632755410000|2021-09-27 15:10:10|42754.9|42734.9|42754.1|42734.1|42754.9|42734.9|42751.6|42731.6|9
1632755420000|2021-09-27 15:10:20|42754.9|42734.9|42756.6|42736.6|42756.6|42736.6|42754.1|42734.1|6
1632755430000|2021-09-27 15:10:30|42754.1|42734.1|42756.6|42736.6|42756.6|42736.6|42754.1|42734.1|0
1632755440000|2021-09-27 15:10:40|42755|42735|42756.6|42736.6|42756.6|42736.6|42751.6|42731.6|2
1632755450000|2021-09-27 15:10:50|42759.1|42739.1|42759.1|42739.1|42759.1|42739.1|42759.1|42739.1|9
1632755460000|2021-09-27 15:11:00|42756.6|42736.6|42763.3|42743.3|42763.3|42743.3|42756.6|42736.6|3
1632755470000|2021-09-27 15:11:10|42762.4|42742.4|42771.6|42751.6|42771.6|42751.6|42762.4|42742.4|21
1632755480000|2021-09-27 15:11:20|42770.8|42750.8|42766.6|42746.6|42770.8|42750.8|42766.6|42746.6|12
1632755500000|2021-09-27 15:11:40|42761.6|42741.6|42764.1|42744.1|42764.1|42744.1|42761.6|42741.6|3
1632755510000|2021-09-27 15:11:50|42762.4|42742.4|42764.1|42744.1|42766.6|42746.6|42761.6|42741.6|1
1632755520000|2021-09-27 15:12:00|42761.6|42741.6|42761.6|42741.6|42766.6|42746.6|42761.6|42741.6|2
1632755530000|2021-09-27 15:12:10|||||||||2
1632755540000|2021-09-27 15:12:20|||||||||5
1632755550000|2021-09-27 15:12:30|42759.9|42739.9|42756.6|42736.6|42761.6|42741.6|42756.6|42736.6|13
1632755560000|2021-09-27 15:12:40|42754.1|42734.1|42754.1|42734.1|42754.1|42734.1|42754.1|42734.1|3
1632755570000|2021-09-27 15:12:50|||||||||4
1632755580000|2021-09-27 15:13:00|42752.4|42732.4|42749.9|42729.9|42752.4|42732.4|42749.1|42729.1|8
1632755590000|2021-09-27 15:13:10|42751.6|42731.6|42751.6|42731.6|42751.6|42731.6|42751.6|42731.6|1
1632755600000|2021-09-27 15:13:20|42754.1|42734.1|42756.6|42736.6|42756.6|42736.6|42754.1|42734.1|3
1632755610000|2021-09-27 15:13:30|42759.1|42739.1|42761.6|42741.6|42761.6|42741.6|42759.1|42739.1|7
1632755620000|2021-09-27 15:13:40|42766.6|42746.6|42774.1|42754.1|42775.8|42755.8|42766.6|42746.6|18
1632755630000|2021-09-27 15:13:50|42775.8|42755.8|42774.1|42754.1|42775.8|42755.8|42771.6|42751.6|4
1632755640000|2021-09-27 15:14:00|42771.6|42751.6|42775.8|42755.8|42775.8|42755.8|42771.6|42751.6|0
1632755650000|2021-09-27 15:14:10|42776.6|42756.6|42776.6|42756.6|42776.6|42756.6|42776.6|42756.6|4
1632755660000|2021-09-27 15:14:20|42772.4|42752.4|42770.7|42750.7|42772.4|42752.4|42770.7|42750.7|9
1632755670000|2021-09-27 15:14:30|42772.4|42752.4|42770.7|42750.7|42772.4|42752.4|42770.7|42750.7|2
1632755680000|2021-09-27 15:14:40|42772.4|42752.4|42774.9|42754.9|42774.9|42754.9|42770.7|42750.7|0
1632755690000|2021-09-27 15:14:50|42772.4|42752.4|42774.9|42754.9|42774.9|42754.9|42772.4|42752.4|0
1632755700000|2021-09-27 15:15:00|42773.2|42753.2|42771.6|42751.6|42773.2|42753.2|42771.6|42751.6|2
1632755710000|2021-09-27 15:15:10|42774.1|42754.1|42774.1|42754.1|42774.1|42754.1|42771.6|42751.6|6
1632755720000|2021-09-27 15:15:20|42775.8|42755.8|42775.8|42755.8|42775.8|42755.8|42773.3|42753.3|4
1632755730000|2021-09-27 15:15:30|42776.6|42756.6|42785.8|42765.8|42785.8|42765.8|42776.6|42756.6|15
1632755740000|2021-09-27 15:15:40|42782.4|42762.4|42785.8|42765.8|42785.8|42765.8|42782.4|42762.4|3
1632755750000|2021-09-27 15:15:50|42786.6|42766.6|42779.9|42759.9|42786.6|42766.6|42779.9|42759.9|4
1632755760000|2021-09-27 15:16:00|42781.6|42761.6|42784.1|42764.1|42784.1|42764.1|42781.6|42761.6|2
1632755770000|2021-09-27 15:16:10|42785.8|42765.8|42789.1|42769.1|42789.1|42769.1|42785.8|42765.8|3
1632755780000|2021-09-27 15:16:20|42788.3|42768.3|42790.8|42770.8|42790.8|42770.8|42788.3|42768.3|0
1632755790000|2021-09-27 15:16:30|42785.8|42765.8|42778.3|42758.3|42785.8|42765.8|42778.3|42758.3|5
1632755800000|2021-09-27 15:16:40|42776.6|42756.6|42774.9|42754.9|42776.6|42756.6|42774.1|42754.1|5
1632755810000|2021-09-27 15:16:50|42777.4|42757.4|42777.4|42757.4|42777.4|42757.4|42777.4|42757.4|3
1632755820000|2021-09-27 15:17:00|42774.9|42754.9|42774.9|42754.9|42778.3|42758.3|42774.9|42754.9|0
1632755830000|2021-09-27 15:17:10|42777.4|42757.4|42778.3|42758.3|42778.3|42758.3|42777.4|42757.4|1
1632755840000|2021-09-27 15:17:20|42778.2|42758.2|42778.2|42758.2|42778.2|42758.2|42777.4|42757.4|0
1632755860000|2021-09-27 15:17:40|42780.7|42760.7|42780.7|42760.7|42781.6|42761.6|42780.7|42760.7|6
1632755870000|2021-09-27 15:17:50|42781.6|42761.6|42779.9|42759.9|42781.6|42761.6|42779.9|42759.9|8
1632755880000|2021-09-27 15:18:00|||||||||1
1632755890000|2021-09-27 15:18:10|42779.1|42759.1|42779.9|42759.9|42779.9|42759.9|42779.1|42759.1|1
1632755900000|2021-09-27 15:18:20|42781.6|42761.6|42784.9|42764.9|42784.9|42764.9|42781.6|42761.6|7
1632755910000|2021-09-27 15:18:30|42785.7|42765.7|42785.7|42765.7|42785.7|42765.7|42784.9|42764.9|4
1632755920000|2021-09-27 15:18:40|42788.2|42768.2|42787.4|42767.4|42788.2|42768.2|42784.9|42764.9|3
1632755930000|2021-09-27 15:18:50|42784.9|42764.9|42779.9|42759.9|42784.9|42764.9|42779.9|42759.9|4
1632755950000|2021-09-27 15:19:10|||||||||3
1632755960000|2021-09-27 15:19:20|||||||||3
1632755970000|2021-09-27 15:19:30|42784.1|42764.1|42784.9|42764.9|42784.9|42764.9|42784.1|42764.1|4
1632755980000|2021-09-27 15:19:40|42789.9|42769.9|42789.9|42769.9|42789.9|42769.9|42789.9|42769.9|3
1632755990000|2021-09-27 15:19:50|42794.9|42774.9|42799.9|42779.9|42799.9|42779.9|42794.9|42774.9|25
1632756000000|2021-09-27 15:20:00|42800.7|42780.7|42794.1|42774.1|42802.4|42782.4|42794.1|42774.1|10
1632756010000|2021-09-27 15:20:10|42790.7|42770.7|42796.6|42776.6|42796.6|42776.6|42788.2|42768.2|21
1632756020000|2021-09-27 15:20:20|42797.4|42777.4|42809.1|42789.1|42809.1|42789.1|42797.4|42777.4|12
1632756030000|2021-09-27 15:20:30|42807.4|42787.4|42809.1|42789.1|42809.1|42789.1|42807.4|42787.4|2
1632756040000|2021-09-27 15:20:40|42807.4|42787.4|42807.4|42787.4|42809.9|42789.9|42804.9|42784.9|8
1632756050000|2021-09-27 15:20:50|42804.9|42784.9|42802.4|42782.4|42804.9|42784.9|42802.4|42782.4|1
1632756060000|2021-09-27 15:21:00|42801.6|42781.6|42802.4|42782.4|42802.4|42782.4|42800.7|42780.7|1
1632756080000|2021-09-27 15:21:20|42801.6|42781.6|42797.4|42777.4|42801.6|42781.6|42797.4|42777.4|3
1632756090000|2021-09-27 15:21:30|42794.9|42774.9|42792.4|42772.4|42794.9|42774.9|42792.4|42772.4|1
1632756100000|2021-09-27 15:21:40|42789.9|42769.9|42793.2|42773.2|42793.2|42773.2|42789.9|42769.9|9
1632756110000|2021-09-27 15:21:50|42794.1|42774.1|42793.3|42773.3|42794.1|42774.1|42789.9|42769.9|46
1632756120000|2021-09-27 15:22:00|42794.9|42774.9|42796.6|42776.6|42796.6|42776.6|42787.4|42767.4|22
1632756130000|2021-09-27 15:22:10|42799.1|42779.1|42805.7|42785.7|42809.9|42789.9|42799.1|42779.1|20
1632756140000|2021-09-27 15:22:20|42807.4|42787.4|42805.7|42785.7|42808.2|42788.2|42805.7|42785.7|6
1632756150000|2021-09-27 15:22:30|||||||||2
1632756170000|2021-09-27 15:22:50|42804.9|42784.9|42803.2|42783.2|42804.9|42784.9|42803.2|42783.2|1
1632756180000|2021-09-27 15:23:00|42801.6|42781.6|42799.9|42779.9|42801.6|42781.6|42799.9|42779.9|3
1632756190000|2021-09-27 15:23:10|42799.1|42779.1|42791.6|42771.6|42799.1|42779.1|42791.6|42771.6|13
1632756200000|2021-09-27 15:23:20|42794.1|42774.1|42794.1|42774.1|42794.1|42774.1|42792.4|42772.4|4
1632756210000|2021-09-27 15:23:30|42792.4|42772.4|42794.9|42774.9|42796.6|42776.6|42792.4|42772.4|5
1632756220000|2021-09-27 15:23:40|42798.3|42778.3|42799.9|42779.9|42799.9|42779.9|42798.3|42778.3|6
1632756230000|2021-09-27 15:23:50|42799.1|42779.1|42797.4|42777.4|42799.1|42779.1|42797.4|42777.4|3
1632756240000|2021-09-27 15:24:00|42795.7|42775.7|42789.9|42769.9|42795.7|42775.7|42789.9|42769.9|6
1632756250000|2021-09-27 15:24:10|42787.4|42767.4|42787.4|42767.4|42787.4|42767.4|42787.4|42767.4|1
1632756260000|2021-09-27 15:24:20|42789.1|42769.1|42789.9|42769.9|42789.9|42769.9|42789.1|42769.1|0
1632756270000|2021-09-27 15:24:30|42787.4|42767.4|42787.4|42767.4|42787.4|42767.4|42787.4|42767.4|5
1632756280000|2021-09-27 15:24:40|42789.9|42769.9|42787.4|42767.4|42789.9|42769.9|42787.4|42767.4|3
1632756290000|2021-09-27 15:24:50|42784.9|42764.9|42784.9|42764.9|42784.9|42764.9|42784.9|42764.9|4
1632756300000|2021-09-27 15:25:00|42782.4|42762.4|42779.9|42759.9|42782.4|42762.4|42779.9|42759.9|0
1632756330000|2021-09-27 15:25:30|42784.9|42764.9|42784.9|42764.9|42784.9|42764.9|42784.9|42764.9|8
1632756340000|2021-09-27 15:25:40|42786.6|42766.6|42784.9|42764.9|42786.6|42766.6|42784.9|42764.9|0
1632756350000|2021-09-27 15:25:50|42786.6|42766.6|42788.2|42768.2|42788.2|42768.2|42786.6|42766.6|4
1632756360000|2021-09-27 15:26:00|42789.9|42769.9|42782.4|42762.4|42789.9|42769.9|42782.4|42762.4|3
1632756370000|2021-09-27 15:26:10|42784.9|42764.9|42784.9|42764.9|42784.9|42764.9|42784.9|42764.9|1
1632756390000|2021-09-27 15:26:30|42785.7|42765.7|42794.9|42774.9|42794.9|42774.9|42785.7|42765.7|9
1632756410000|2021-09-27 15:26:50|42792.4|42772.4|42794.1|42774.1|42794.1|42774.1|42792.4|42772.4|1
1632756420000|2021-09-27 15:27:00|42794.9|42774.9|42792.4|42772.4|42794.9|42774.9|42792.4|42772.4|0
1632756430000|2021-09-27 15:27:10|42790.7|42770.7|42785.7|42765.7|42790.7|42770.7|42784|42764|7
1632756440000|2021-09-27 15:27:20|42783.2|42763.2|42784.9|42764.9|42784.9|42764.9|42783.2|42763.2|1
1632756450000|2021-09-27 15:27:30|||||||||1
1632756460000|2021-09-27 15:27:40|42782.4|42762.4|42779.9|42759.9|42782.4|42762.4|42779.9|42759.9|6
1632756470000|2021-09-27 15:27:50|42779.1|42759.1|42779.9|42759.9|42779.9|42759.9|42779.1|42759.1|1
1632756480000|2021-09-27 15:28:00|42782.4|42762.4|42784.1|42764.1|42784.1|42764.1|42782.4|42762.4|2
1632756490000|2021-09-27 15:28:10|42785.8|42765.8|42776.6|42756.6|42785.8|42765.8|42776.6|42756.6|10
1632756500000|2021-09-27 15:28:20|42778.3|42758.3|42776.6|42756.6|42779.1|42759.1|42774.1|42754.1|5
1632756510000|2021-09-27 15:28:30|42778.3|42758.3|42779.9|42759.9|42779.9|42759.9|42776.6|42756.6|4
1632756520000|2021-09-27 15:28:40|42779.1|42759.1|42779.1|42759.1|42779.1|42759.1|42779.1|42759.1|0
1632756530000|2021-09-27 15:28:50|42779.9|42759.9|42779.9|42759.9|42779.9|42759.9|42779.9|42759.9|4
1632756540000|2021-09-27 15:29:00|42779.1|42759.1|42779.1|42759.1|42779.1|42759.1|42779.1|42759.1|2
1632756550000|2021-09-27 15:29:10|||||||||2
1632756560000|2021-09-27 15:29:20|42777.4|42757.4|42777.4|42757.4|42777.4|42757.4|42777.4|42757.4|2
1632756570000|2021-09-27 15:29:30|42779.1|42759.1|42775.7|42755.7|42779.1|42759.1|42775.7|42755.7|1
1632756580000|2021-09-27 15:29:40|42777.4|42757.4|42777.4|42757.4|42777.4|42757.4|42777.4|42757.4|2
1632756590000|2021-09-27 15:29:50|42775.7|42755.7|42769.1|42749.1|42775.7|42755.7|42769.1|42749.1|5
1632756600000|2021-09-27 15:30:00|42766.6|42746.6|42755.7|42735.7|42766.6|42746.6|42754|42734|9
1632756610000|2021-09-27 15:30:10|42755.8|42735.8|42759.9|42739.9|42759.9|42739.9|42755.8|42735.8|5
1632756620000|2021-09-27 15:30:20|42762.4|42742.4|42764.1|42744.1|42764.1|42744.1|42762.4|42742.4|3
1632756630000|2021-09-27 15:30:30|42764.9|42744.9|42762.4|42742.4|42764.9|42744.9|42762.4|42742.4|0
1632756640000|2021-09-27 15:30:40|42764.9|42744.9|42767.4|42747.4|42767.4|42747.4|42762.4|42742.4|4
1632756660000|2021-09-27 15:31:00|42765.7|42745.7|42764.9|42744.9|42765.7|42745.7|42764.9|42744.9|6
1632756670000|2021-09-27 15:31:10|42765.7|42745.7|42769.9|42749.9|42769.9|42749.9|42765.7|42745.7|6
1632756680000|2021-09-27 15:31:20|42774.9|42754.9|42774.9|42754.9|42774.9|42754.9|42774.9|42754.9|8
1632756690000|2021-09-27 15:31:30|42777.4|42757.4|42779.9|42759.9|42779.9|42759.9|42777.4|42757.4|2
1632756710000|2021-09-27 15:31:50|||||||||2
1632756720000|2021-09-27 15:32:00|42784.9|42764.9|42789.1|42769.1|42789.1|42769.1|42784.9|42764.9|8
1632756730000|2021-09-27 15:32:10|42785.7|42765.7|42775.7|42755.7|42789.1|42769.1|42774|42754|25
1632756740000|2021-09-27 15:32:20|42774|42754|42760.7|42740.7|42774|42754|42759|42739|9
1632756750000|2021-09-27 15:32:30|42759.9|42739.9|42756.5|42736.5|42759.9|42739.9|42755.7|42735.7|7
1632756760000|2021-09-27 15:32:40|42759|42739|42765.7|42745.7|42765.7|42745.7|42759|42739|8
1632756770000|2021-09-27 15:32:50|42767.4|42747.4|42767.4|42747.4|42767.4|42747.4|42767.4|42747.4|2
1632756780000|2021-09-27 15:33:00|42768.2|42748.2|42775.7|42755.7|42779.1|42759.1|42768.2|42748.2|12
1632756790000|2021-09-27 15:33:10|42776.5|42756.5|42777.4|42757.4|42778.2|42758.2|42776.5|42756.5|2
1632756800000|2021-09-27 15:33:20|42779.1|42759.1|42785.7|42765.7|42786.6|42766.6|42779.1|42759.1|17
1632756820000|2021-09-27 15:33:40|42786.5|42766.5|42789|42769|42789|42769|42786.5|42766.5|8
1632756830000|2021-09-27 15:33:50|42787.4|42767.4|42785.7|42765.7|42787.4|42767.4|42785.7|42765.7|6
1632756840000|2021-09-27 15:34:00|42784.9|42764.9|42783.3|42763.3|42784.9|42764.9|42783.3|42763.3|11
1632756850000|2021-09-27 15:34:10|42780.8|42760.8|42772.4|42752.4|42781.6|42761.6|42772.4|42752.4|4
1632756860000|2021-09-27 15:34:20|42769.9|42749.9|42768.2|42748.2|42772.4|42752.4|42768.2|42748.2|1
1632756870000|2021-09-27 15:34:30|42766.5|42746.5|42768.2|42748.2|42769.9|42749.9|42766.5|42746.5|1
1632756880000|2021-09-27 15:34:40|42769.9|42749.9|42769.9|42749.9|42769.9|42749.9|42769.9|42749.9|3
1632756890000|2021-09-27 15:34:50|||||||||5
1632756900000|2021-09-27 15:35:00|42772.4|42752.4|42775.7|42755.7|42775.7|42755.7|42772.4|42752.4|1
1632756910000|2021-09-27 15:35:10|42777.4|42757.4|42778.2|42758.2|42778.2|42758.2|42775.7|42755.7|5
1632756920000|2021-09-27 15:35:20|42774.9|42754.9|42774|42754|42784.9|42764.9|42774|42754|30
1632756930000|2021-09-27 15:35:30|42771.5|42751.5|42771.5|42751.5|42771.5|42751.5|42771.5|42751.5|1
1632756940000|2021-09-27 15:35:40|42773.2|42753.2|42773.2|42753.2|42773.2|42753.2|42773.2|42753.2|6
1632756950000|2021-09-27 15:35:50|42770.7|42750.7|42770.7|42750.7|42770.7|42750.7|42768.2|42748.2|3
1632756960000|2021-09-27 15:36:00|42769|42749|42759.8|42739.8|42769|42749|42758.1|42738.1|8
1632756970000|2021-09-27 15:36:10|42759|42739|42761.5|42741.5|42763.2|42743.2|42759|42739|5
1632756980000|2021-09-27 15:36:20|||||||||2
1632756990000|2021-09-27 15:36:30|42759.8|42739.8|42757.3|42737.3|42759.8|42739.8|42757.3|42737.3|1
1632757000000|2021-09-27 15:36:40|42759|42739|42756.5|42736.5|42759|42739|42756.5|42736.5|4
1632757010000|2021-09-27 15:36:50|42759|42739|42759|42739|42759|42739|42759|42739|11
1632757020000|2021-09-27 15:37:00|42761.5|42741.5|42756.5|42736.5|42761.5|42741.5|42756.5|42736.5|3
1632757030000|2021-09-27 15:37:10|42754|42734|42754|42734|42756.5|42736.5|42754|42734|7
1632757040000|2021-09-27 15:37:20|42751.5|42731.5|42751.5|42731.5|42751.5|42731.5|42751.5|42731.5|10
1632757050000|2021-09-27 15:37:30|42749.8|42729.8|42749.8|42729.8|42749.8|42729.8|42749.8|42729.8|16
1632757060000|2021-09-27 15:37:40|42747.3|42727.3|42744|42724|42750.6|42730.6|42744|42724|17
1632757070000|2021-09-27 15:37:50|42742.3|42722.3|42741.5|42721.5|42742.3|42722.3|42741.5|42721.5|20
1632757080000|2021-09-27 15:38:00|42738.1|42718.1|42733.1|42713.1|42738.1|42718.1|42731.5|42711.5|17
1632757090000|2021-09-27 15:38:10|42735.6|42715.6|42735.6|42715.6|42735.6|42715.6|42735.6|42715.6|14
1632757100000|2021-09-27 15:38:20|||||||||13
1632757110000|2021-09-27 15:38:30|||||||||2
1632757120000|2021-09-27 15:38:40|42737.3|42717.3|42735.6|42715.6|42737.3|42717.3|42735.6|42715.6|13
1632757130000|2021-09-27 15:38:50|||||||||1
1632757150000|2021-09-27 15:39:10|42739.8|42719.8|42742.3|42722.3|42742.3|42722.3|42739.8|42719.8|9
1632757160000|2021-09-27 15:39:20|42743.1|42723.1|42748.1|42728.1|42748.1|42728.1|42743.1|42723.1|2
1632757170000|2021-09-27 15:39:30|42752.3|42732.3|42753.1|42733.1|42753.1|42733.1|42752.3|42732.3|6
1632757180000|2021-09-27 15:39:40|42754|42734|42755.6|42735.6|42755.6|42735.6|42754|42734|9
1632757190000|2021-09-27 15:39:50|||||||||7
1632757200000|2021-09-27 15:40:00|42751.5|42731.5|42748.1|42728.1|42751.5|42731.5|42746.5|42726.5|7
1632757210000|2021-09-27 15:40:10|42750.6|42730.6|42753.1|42733.1|42753.1|42733.1|42749.8|42729.8|18
1632757220000|2021-09-27 15:40:20|42752.3|42732.3|42753.1|42733.1|42753.1|42733.1|42752.3|42732.3|8
1632757230000|2021-09-27 15:40:30|42754.8|42734.8|42761.5|42741.5|42761.5|42741.5|42754.8|42734.8|6
1632757240000|2021-09-27 15:40:40|42757.3|42737.3|42754|42734|42757.3|42737.3|42754|42734|16
1632757250000|2021-09-27 15:40:50|42752.3|42732.3|42753.1|42733.1|42753.1|42733.1|42751.5|42731.5|4
1632757260000|2021-09-27 15:41:00|42754|42734|42759.8|42739.8|42759.8|42739.8|42754|42734|10
1632757270000|2021-09-27 15:41:10|42761.5|42741.5|42772.3|42752.3|42772.3|42752.3|42761.5|42741.5|14
1632757280000|2021-09-27 15:41:20|||||||||5
1632757290000|2021-09-27 15:41:30|42773.1|42753.1|42773.1|42753.1|42773.1|42753.1|42773.1|42753.1|3
1632757300000|2021-09-27 15:41:40|42775.6|42755.6|42775.6|42755.6|42775.6|42755.6|42774.8|42754.8|2
1632757310000|2021-09-27 15:41:50|42773.1|42753.1|42777.3|42757.3|42777.3|42757.3|42773.1|42753.1|3
1632757320000|2021-09-27 15:42:00|42773.1|42753.1|42773.1|42753.1|42775.6|42755.6|42769.8|42749.8|8
1632757330000|2021-09-27 15:42:10|42773.9|42753.9|42783.1|42763.1|42783.1|42763.1|42773.9|42753.9|10
1632757340000|2021-09-27 15:42:20|42781.4|42761.4|42783.1|42763.1|42783.1|42763.1|42781.4|42761.4|7
1632757350000|2021-09-27 15:42:30|42781.4|42761.4|42778.9|42758.9|42781.4|42761.4|42778.9|42758.9|2
1632757360000|2021-09-27 15:42:40|42783.1|42763.1|42783.1|42763.1|42783.1|42763.1|42783.1|42763.1|2
1632757370000|2021-09-27 15:42:50|||||||||1
1632757380000|2021-09-27 15:43:00|42782.3|42762.3|42781.4|42761.4|42782.3|42762.3|42778.9|42758.9|1
1632757390000|2021-09-27 15:43:10|42783.1|42763.1|42781.4|42761.4|42783.1|42763.1|42781.4|42761.4|7
1632757400000|2021-09-27 15:43:20|42783.1|42763.1|42783.1|42763.1|42785.6|42765.6|42781.4|42761.4|11
1632757410000|2021-09-27 15:43:30|42781.4|42761.4|42781.4|42761.4|42781.4|42761.4|42781.4|42761.4|5
1632757420000|2021-09-27 15:43:40|42783.1|42763.1|42786.4|42766.4|42786.4|42766.4|42783.1|42763.1|9
1632757430000|2021-09-27 15:43:50|42783.9|42763.9|42788.1|42768.1|42788.1|42768.1|42783.9|42763.9|17
1632757440000|2021-09-27 15:44:00|42793.1|42773.1|42803.1|42783.1|42803.1|42783.1|42793.1|42773.1|24
1632757450000|2021-09-27 15:44:10|42806.5|42786.5|42808.1|42788.1|42808.1|42788.1|42806.5|42786.5|5
1632757460000|2021-09-27 15:44:20|42811.5|42791.5|42810.6|42790.6|42813.9|42793.9|42810.6|42790.6|10
1632757470000|2021-09-27 15:44:30|42808.9|42788.9|42813.1|42793.1|42813.1|42793.1|42808.9|42788.9|25
1632757480000|2021-09-27 15:44:40|42814.8|42794.8|42823.1|42803.1|42823.1|42803.1|42814.8|42794.8|18
1632757490000|2021-09-27 15:44:50|||||||||3
1632757500000|2021-09-27 15:45:00|42821.4|42801.4|42825.6|42805.6|42825.6|42805.6|42821.4|42801.4|12
1632757510000|2021-09-27 15:45:10|42826.4|42806.4|42830.6|42810.6|42830.6|42810.6|42823.1|42803.1|59
1632757520000|2021-09-27 15:45:20|42832.3|42812.3|42838.1|42818.1|42838.9|42818.9|42832.3|42812.3|12
1632757530000|2021-09-27 15:45:30|42836.4|42816.4|42838.1|42818.1|42840.6|42820.6|42835.6|42815.6|26
1632757540000|2021-09-27 15:45:40|||||||||17
1632757550000|2021-09-27 15:45:50|42837.3|42817.3|42835.6|42815.6|42837.3|42817.3|42833.9|42813.9|27
1632757560000|2021-09-27 15:46:00|42837.3|42817.3|42835.6|42815.6|42837.3|42817.3|42833.1|42813.1|14
1632757570000|2021-09-27 15:46:10|42833.9|42813.9|42830.6|42810.6|42835.6|42815.6|42830.6|42810.6|6
1632757580000|2021-09-27 15:46:20|42832.3|42812.3|42833.1|42813.1|42833.1|42813.1|42830.6|42810.6|4
1632757590000|2021-09-27 15:46:30|42836.4|42816.4|42838.1|42818.1|42838.1|42818.1|42836.4|42816.4|12
1632757610000|2021-09-27 15:46:50|42841.5|42821.5|42843.1|42823.1|42843.1|42823.1|42841.5|42821.5|4
1632757620000|2021-09-27 15:47:00|42848.1|42828.1|42853.1|42833.1|42853.1|42833.1|42848.1|42828.1|27
1632757630000|2021-09-27 15:47:10|||||||||18
1632757640000|2021-09-27 15:47:20|||||||||6
1632757650000|2021-09-27 15:47:30|42854.8|42834.8|42855.6|42835.6|42855.6|42835.6|42854.8|42834.8|2
1632757660000|2021-09-27 15:47:40|42853.1|42833.1|42850.6|42830.6|42853.1|42833.1|42850.6|42830.6|4
1632757670000|2021-09-27 15:47:50|42848.1|42828.1|42848.1|42828.1|42848.1|42828.1|42848.1|42828.1|2
1632757680000|2021-09-27 15:48:00|42850.6|42830.6|42843.1|42823.1|42850.6|42830.6|42840.6|42820.6|27
1632757690000|2021-09-27 15:48:10|42844.8|42824.8|42845.6|42825.6|42845.6|42825.6|42843.1|42823.1|0
1632757700000|2021-09-27 15:48:20|42843.9|42823.9|42845.6|42825.6|42845.6|42825.6|42843.1|42823.1|0
1632757710000|2021-09-27 15:48:30|42844.8|42824.8|42843.1|42823.1|42844.8|42824.8|42843.1|42823.1|4
1632757720000|2021-09-27 15:48:40|42843.9|42823.9|42845.6|42825.6|42845.6|42825.6|42843.9|42823.9|2
1632757730000|2021-09-27 15:48:50|42847.3|42827.3|42848.1|42828.1|42848.1|42828.1|42847.3|42827.3|6
1632757740000|2021-09-27 15:49:00|42847.3|42827.3|42848.1|42828.1|42848.1|42828.1|42845.6|42825.6|3
1632757760000|2021-09-27 15:49:20|42846.4|42826.4|42846.4|42826.4|42848.1|42828.1|42843.9|42823.9|4
1632757770000|2021-09-27 15:49:30|42848.1|42828.1|42848.1|42828.1|42848.1|42828.1|42848.1|42828.1|6
1632757780000|2021-09-27 15:49:40|42843.9|42823.9|42846.4|42826.4|42846.4|42826.4|42843.9|42823.9|6
1632757790000|2021-09-27 15:49:50|42843.9|42823.9|42843.1|42823.1|42846.4|42826.4|42843.1|42823.1|7
1632757800000|2021-09-27 15:50:00|42841.4|42821.4|42843.1|42823.1|42843.1|42823.1|42839.7|42819.7|8
1632757810000|2021-09-27 15:50:10|42848.1|42828.1|42867.3|42847.3|42867.3|42847.3|42848.1|42828.1|23
1632757820000|2021-09-27 15:50:20|42865.6|42845.6|42863.1|42843.1|42865.6|42845.6|42863.1|42843.1|27
1632757830000|2021-09-27 15:50:30|||||||||20
1632757840000|2021-09-27 15:50:40|||||||||7
1632757850000|2021-09-27 15:50:50|42862.3|42842.3|42858.9|42838.9|42862.3|42842.3|42857.2|42837.2|3
1632757860000|2021-09-27 15:51:00|42857.2|42837.2|42853.9|42833.9|42857.2|42837.2|42853.9|42833.9|3
1632757870000|2021-09-27 15:51:10|42851.4|42831.4|42850.6|42830.6|42851.4|42831.4|42850.6|42830.6|2
1632757880000|2021-09-27 15:51:20|42848.9|42828.9|42848.9|42828.9|42848.9|42828.9|42848.9|42828.9|5
1632757890000|2021-09-27 15:51:30|42849.8|42829.8|42850.6|42830.6|42852.3|42832.3|42849.8|42829.8|2
1632757900000|2021-09-27 15:51:40|42848.1|42828.1|42850.6|42830.6|42850.6|42830.6|42848.1|42828.1|2
1632757910000|2021-09-27 15:51:50|42848.9|42828.9|42858.1|42838.1|42858.1|42838.1|42848.1|42828.1|15
1632757920000|2021-09-27 15:52:00|42853.9|42833.9|42853.9|42833.9|42853.9|42833.9|42853.9|42833.9|4
1632757930000|2021-09-27 15:52:10|42857.3|42837.3|42858.1|42838.1|42858.1|42838.1|42857.3|42837.3|3
1632757940000|2021-09-27 15:52:20|42863.1|42843.1|42864.8|42844.8|42864.8|42844.8|42863.1|42843.1|23
1632757950000|2021-09-27 15:52:30|42863.1|42843.1|42864.8|42844.8|42866.5|42846.5|42863.1|42843.1|3
1632757960000|2021-09-27 15:52:40|42866.5|42846.5|42866.5|42846.5|42866.5|42846.5|42866.5|42846.5|7
1632757970000|2021-09-27 15:52:50|42871.5|42851.5|42876.5|42856.5|42876.5|42856.5|42871.5|42851.5|12
1632757980000|2021-09-27 15:53:00|42879.9|42859.9|42881.5|42861.5|42881.5|42861.5|42879.9|42859.9|3
1632758000000|2021-09-27 15:53:20|||||||||1
1632758020000|2021-09-27 15:53:40|42880.7|42860.7|42876.5|42856.5|42880.7|42860.7|42876.5|42856.5|3
1632758030000|2021-09-27 15:53:50|42879.8|42859.8|42879.8|42859.8|42879.8|42859.8|42879.8|42859.8|6
1632758040000|2021-09-27 15:54:00|42879|42859|42881.5|42861.5|42884|42864|42879|42859|11
1632758050000|2021-09-27 15:54:10|||||||||2
1632758060000|2021-09-27 15:54:20|42883.2|42863.2|42884|42864|42884|42864|42883.2|42863.2|6
1632758070000|2021-09-27 15:54:30|42881.5|42861.5|42886.5|42866.5|42886.5|42866.5|42881.5|42861.5|10
1632758080000|2021-09-27 15:54:40|42881.5|42861.5|42879.8|42859.8|42881.5|42861.5|42879.8|42859.8|6
1632758090000|2021-09-27 15:54:50|42879|42859|42876.5|42856.5|42879|42859|42876.5|42856.5|3
1632758100000|2021-09-27 15:55:00|42874|42854|42881.5|42861.5|42881.5|42861.5|42871.5|42851.5|17
1632758120000|2021-09-27 15:55:20|42883.2|42863.2|42889|42869|42889|42869|42883.2|42863.2|9
1632758130000|2021-09-27 15:55:30|42890.7|42870.7|42891.5|42871.5|42891.5|42871.5|42890.7|42870.7|5
1632758140000|2021-09-27 15:55:40|42896.5|42876.5|42901.5|42881.5|42901.5|42881.5|42896.5|42876.5|13
1632758150000|2021-09-27 15:55:50|42899|42879|42899|42879|42899|42879|42897.3|42877.3|3
1632758160000|2021-09-27 15:56:00|42898.2|42878.2|42896.5|42876.5|42898.2|42878.2|42896.5|42876.5|0
1632758170000|2021-09-27 15:56:10|||||||||3
1632758180000|2021-09-27 15:56:20|||||||||1
1632758190000|2021-09-27 15:56:30|42894|42874|42891.5|42871.5|42896.5|42876.5|42891.5|42871.5|6
1632758200000|2021-09-27 15:56:40|42889.8|42869.8|42891.5|42871.5|42891.5|42871.5|42889|42869|15
1632758210000|2021-09-27 15:56:50|42893.2|42873.2|42891.5|42871.5|42894|42874|42891.5|42871.5|8
1632758220000|2021-09-27 15:57:00|||||||||2
1632758230000|2021-09-27 15:57:10|42889.8|42869.8|42889|42869|42889.8|42869.8|42889|42869|3
1632758250000|2021-09-27 15:57:30|42886.5|42866.5|42886.5|42866.5|42886.5|42866.5|42886.5|42866.5|6
1632758260000|2021-09-27 15:57:40|42881.5|42861.5|42881.5|42861.5|42881.5|42861.5|42881.5|42861.5|4
1632758280000|2021-09-27 15:58:00|42880.7|42860.7|42881.5|42861.5|42881.5|42861.5|42879|42859|11
1632758290000|2021-09-27 15:58:10|||||||||2
1632758300000|2021-09-27 15:58:20|42880.7|42860.7|42883.2|42863.2|42884.9|42864.9|42880.7|42860.7|2
1632758310000|2021-09-27 15:58:30|42884.9|42864.9|42884.9|42864.9|42884.9|42864.9|42883.2|42863.2|0
1632758330000|2021-09-27 15:58:50|42884|42864|42884.8|42864.8|42884.8|42864.8|42882.3|42862.3|6
1632758340000|2021-09-27 15:59:00|42882.3|42862.3|42889|42869|42890.7|42870.7|42882.3|42862.3|15
1632758350000|2021-09-27 15:59:10|42889.8|42869.8|42889.8|42869.8|42889.8|42869.8|42889.8|42869.8|6
1632758360000|2021-09-27 15:59:20|||||||||3
1632758390000|2021-09-27 15:59:50|42891.5|42871.5|42889.8|42869.8|42891.5|42871.5|42889.8|42869.8|6
1632758400000|2021-09-27 16:00:00|42891.5|42871.5|42889.8|42869.8|42891.5|42871.5|42887.3|42867.3|8
1632758410000|2021-09-27 16:00:10|42891.5|42871.5|42884.8|42864.8|42891.5|42871.5|42884.8|42864.8|4
1632758420000|2021-09-27 16:00:20|42883.1|42863.1|42879.8|42859.8|42883.1|42863.1|42879.8|42859.8|2
1632758430000|2021-09-27 16:00:30|42882.3|42862.3|42880.6|42860.6|42882.3|42862.3|42878.1|42858.1|4
1632758440000|2021-09-27 16:00:40|42878.1|42858.1|42871.5|42851.5|42878.1|42858.1|42871.5|42851.5|10
1632758450000|2021-09-27 16:00:50|42865.6|42845.6|42863.1|42843.1|42865.6|42845.6|42863.1|42843.1|5
1632758460000|2021-09-27 16:01:00|42864.8|42844.8|42869|42849|42869|42849|42864.8|42844.8|7
1632758470000|2021-09-27 16:01:10|42870.7|42850.7|42869|42849|42870.7|42850.7|42869|42849|0
1632758480000|2021-09-27 16:01:20|42871.5|42851.5|42875.7|42855.7|42875.7|42855.7|42871.5|42851.5|16
1632758490000|2021-09-27 16:01:30|||||||||17
1632758500000|2021-09-27 16:01:40|42868.1|42848.1|42868.1|42848.1|42868.1|42848.1|42864.7|42844.7|7
1632758510000|2021-09-27 16:01:50|42866.4|42846.4|42863.9|42843.9|42866.4|42846.4|42863.9|42843.9|5
1632758520000|2021-09-27 16:02:00|42864.7|42844.7|42868.1|42848.1|42868.1|42848.1|42864.7|42844.7|2
1632758530000|2021-09-27 16:02:10|||||||||2
1632758540000|2021-09-27 16:02:20|42869|42849|42869|42849|42869|42849|42869|42849|7
1632758550000|2021-09-27 16:02:30|42867.3|42847.3|42866.5|42846.5|42867.3|42847.3|42864.8|42844.8|3
1632758560000|2021-09-27 16:02:40|42864.8|42844.8|42869|42849|42869|42849|42864|42844|8
1632758570000|2021-09-27 16:02:50|42871.5|42851.5|42873.2|42853.2|42873.2|42853.2|42871.5|42851.5|6
1632758580000|2021-09-27 16:03:00|42876.5|42856.5|42885.7|42865.7|42885.7|42865.7|42876.5|42856.5|8
1632758590000|2021-09-27 16:03:10|42882.3|42862.3|42881.5|42861.5|42882.3|42862.3|42881.5|42861.5|1
1632758600000|2021-09-27 16:03:20|||||||||1
1632758610000|2021-09-27 16:03:30|42879.8|42859.8|42879.8|42859.8|42879.8|42859.8|42879.8|42859.8|6
1632758620000|2021-09-27 16:03:40|42878.1|42858.1|42877.3|42857.3|42878.1|42858.1|42877.3|42857.3|4
1632758630000|2021-09-27 16:03:50|42874.8|42854.8|42868.9|42848.9|42874.8|42854.8|42868.9|42848.9|1
1632758640000|2021-09-27 16:04:00|||||||||6
1632758650000|2021-09-27 16:04:10|42871.4|42851.4|42873.1|42853.1|42873.1|42853.1|42871.4|42851.4|1
1632758660000|2021-09-27 16:04:20|42873.9|42853.9|42873.9|42853.9|42873.9|42853.9|42873.9|42853.9|1
1632758670000|2021-09-27 16:04:30|42877.3|42857.3|42886.4|42866.4|42886.4|42866.4|42877.3|42857.3|11
1632758680000|2021-09-27 16:04:40|42888.1|42868.1|42888.1|42868.1|42888.1|42868.1|42888.1|42868.1|3
1632758690000|2021-09-27 16:04:50|42888.9|42868.9|42888.9|42868.9|42890.6|42870.6|42888.9|42868.9|7
1632758700000|2021-09-27 16:05:00|42888.1|42868.1|42890.6|42870.6|42890.6|42870.6|42888.1|42868.1|3
1632758710000|2021-09-27 16:05:10|42892.3|42872.3|42892.3|42872.3|42892.3|42872.3|42892.3|42872.3|4
1632758720000|2021-09-27 16:05:20|42894.8|42874.8|42894.8|42874.8|42894.8|42874.8|42894.8|42874.8|4
1632758730000|2021-09-27 16:05:30|42899.8|42879.8|42899.8|42879.8|42902.3|42882.3|42897.3|42877.3|5
1632758740000|2021-09-27 16:05:40|42902.3|42882.3|42902.3|42882.3|42902.3|42882.3|42902.3|42882.3|1
1632758750000|2021-09-27 16:05:50|42907.3|42887.3|42911.5|42891.5|42911.5|42891.5|42907.3|42887.3|10
1632758760000|2021-09-27 16:06:00|42909|42889|42911.5|42891.5|42911.5|42891.5|42907.3|42887.3|0
1632758770000|2021-09-27 16:06:10|42914|42894|42916.5|42896.5|42916.5|42896.5|42914|42894|10
1632758780000|2021-09-27 16:06:20|42919|42899|42922.3|42902.3|42922.3|42902.3|42919|42899|13
1632758790000|2021-09-27 16:06:30|42921.5|42901.5|42921.5|42901.5|42922.3|42902.3|42917.3|42897.3|9
1632758800000|2021-09-27 16:06:40|42922.3|42902.3|42922.3|42902.3|42922.3|42902.3|42917.3|42897.3|10
1632758810000|2021-09-27 16:06:50|42923.1|42903.1|42926.5|42906.5|42926.5|42906.5|42922.3|42902.3|7
1632758820000|2021-09-27 16:07:00|42924|42904|42926.5|42906.5|42926.5|42906.5|42924|42904|4
1632758830000|2021-09-27 16:07:10|42924.8|42904.8|42924|42904|42924.8|42904.8|42924|42904|5
1632758840000|2021-09-27 16:07:20|||||||||2
1632758850000|2021-09-27 16:07:30|42925.7|42905.7|42926.5|42906.5|42926.5|42906.5|42925.7|42905.7|3
1632758860000|2021-09-27 16:07:40|||||||||2
1632758870000|2021-09-27 16:07:50|42928.2|42908.2|42924|42904|42928.2|42908.2|42924|42904|3
1632758880000|2021-09-27 16:08:00|||||||||1
1632758900000|2021-09-27 16:08:20|42919.8|42899.8|42919.8|42899.8|42922.3|42902.3|42919.8|42899.8|3
1632758910000|2021-09-27 16:08:30|42920.6|42900.6|42922.3|42902.3|42922.3|42902.3|42920.6|42900.6|2
1632758920000|2021-09-27 16:08:40|42920.6|42900.6|42920.6|42900.6|42920.6|42900.6|42919.8|42899.8|3
1632758930000|2021-09-27 16:08:50|42918.9|42898.9|42922.3|42902.3|42922.3|42902.3|42918.1|42898.1|4
1632758940000|2021-09-27 16:09:00|42924|42904|42921.5|42901.5|42924|42904|42921.5|42901.5|4
1632758950000|2021-09-27 16:09:10|42923.2|42903.2|42921.5|42901.5|42924|42904|42921.5|42901.5|2
1632758960000|2021-09-27 16:09:20|||||||||1
1632758970000|2021-09-27 16:09:30|42919.8|42899.8|42919|42899|42919.8|42899.8|42917.3|42897.3|1
1632758980000|2021-09-27 16:09:40|42917.3|42897.3|42917.3|42897.3|42917.3|42897.3|42917.3|42897.3|1
1632759000000|2021-09-27 16:10:00|42919|42899|42921.5|42901.5|42921.5|42901.5|42919|42899|8
1632759010000|2021-09-27 16:10:10|42923.1|42903.1|42926.5|42906.5|42926.5|42906.5|42923.1|42903.1|6
1632759020000|2021-09-27 16:10:20|42928.2|42908.2|42933.2|42913.2|42933.2|42913.2|42928.2|42908.2|11
1632759030000|2021-09-27 16:10:30|42931.5|42911.5|42931.5|42911.5|42933.2|42913.2|42931.5|42911.5|1
1632759040000|2021-09-27 16:10:40|42930.7|42910.7|42926.5|42906.5|42930.7|42910.7|42926.5|42906.5|5
1632759050000|2021-09-27 16:10:50|42924|42904|42917.3|42897.3|42924|42904|42917.3|42897.3|9
1632759060000|2021-09-27 16:11:00|42919|42899|42923.2|42903.2|42923.2|42903.2|42916.5|42896.5|23
1632759070000|2021-09-27 16:11:10|42921.5|42901.5|42921.5|42901.5|42921.5|42901.5|42921.5|42901.5|6
1632759080000|2021-09-27 16:11:20|42919.8|42899.8|42919|42899|42921.5|42901.5|42918.1|42898.1|4
1632759090000|2021-09-27 16:11:30|42921.5|42901.5|42916.5|42896.5|42921.5|42901.5|42916.5|42896.5|10
1632759100000|2021-09-27 16:11:40|42914.8|42894.8|42914.8|42894.8|42914.8|42894.8|42914.8|42894.8|5
1632759110000|2021-09-27 16:11:50|42916.5|42896.5|42914|42894|42916.5|42896.5|42911.5|42891.5|8
1632759120000|2021-09-27 16:12:00|42911.5|42891.5|42911.5|42891.5|42911.5|42891.5|42911.5|42891.5|0
1632759140000|2021-09-27 16:12:20|42909|42889|42918.2|42898.2|42918.2|42898.2|42909|42889|20
1632759150000|2021-09-27 16:12:30|42919|42899|42919|42899|42919|42899|42919|42899|1
1632759190000|2021-09-27 16:13:10|42920.7|42900.7|42930.7|42910.7|42930.7|42910.7|42920.7|42900.7|24
1632759200000|2021-09-27 16:13:20|42933.2|42913.2|42929|42909|42933.2|42913.2|42929|42909|9
1632759210000|2021-09-27 16:13:30|42931.5|42911.5|42931.5|42911.5|42931.5|42911.5|42929|42909|4
1632759220000|2021-09-27 16:13:40|42933.2|42913.2|42934|42914|42934|42914|42931.5|42911.5|2
1632759230000|2021-09-27 16:13:50|42931.5|42911.5|42931.5|42911.5|42931.5|42911.5|42931.5|42911.5|9
1632759250000|2021-09-27 16:14:10|42933.2|42913.2|42933.2|42913.2|42933.2|42913.2|42933.2|42913.2|5
1632759260000|2021-09-27 16:14:20|42931.5|42911.5|42931.5|42911.5|42931.5|42911.5|42930.7|42910.7|6
1632759270000|2021-09-27 16:14:30|42933.2|42913.2|42931.5|42911.5|42933.2|42913.2|42931.5|42911.5|3
1632759280000|2021-09-27 16:14:40|42930.7|42910.7|42930.7|42910.7|42930.7|42910.7|42930.7|42910.7|4
1632759290000|2021-09-27 16:14:50|42929|42909|42929|42909|42929|42909|42929|42909|2
1632759300000|2021-09-27 16:15:00|42926.5|42906.5|42926.5|42906.5|42930.7|42910.7|42926.5|42906.5|5
1632759310000|2021-09-27 16:15:10|42931.5|42911.5|42931.5|42911.5|42931.5|42911.5|42931.5|42911.5|3
1632759340000|2021-09-27 16:15:40|||||||||6
1632759350000|2021-09-27 16:15:50|42933.2|42913.2|42931.5|42911.5|42933.2|42913.2|42931.5|42911.5|2
1632759360000|2021-09-27 16:16:00|42933.2|42913.2|42933.2|42913.2|42933.2|42913.2|42933.2|42913.2|2
1632759380000|2021-09-27 16:16:20|42934.9|42914.9|42935.7|42915.7|42935.7|42915.7|42934.9|42914.9|2
1632759390000|2021-09-27 16:16:30|||||||||1
1632759400000|2021-09-27 16:16:40|42934.9|42914.9|42931.5|42911.5|42934.9|42914.9|42931.5|42911.5|6
1632759410000|2021-09-27 16:16:50|42932.3|42912.3|42931.5|42911.5|42935.7|42915.7|42931.5|42911.5|10
1632759420000|2021-09-27 16:17:00|42933.2|42913.2|42933.2|42913.2|42933.2|42913.2|42933.2|42913.2|15
1632759430000|2021-09-27 16:17:10|42931.5|42911.5|42931.5|42911.5|42931.5|42911.5|42931.5|42911.5|3
1632759440000|2021-09-27 16:17:20|42930.7|42910.7|42931.5|42911.5|42931.5|42911.5|42930.7|42910.7|2
1632759470000|2021-09-27 16:17:50|42929|42909|42929|42909|42929|42909|42929|42909|4
1632759480000|2021-09-27 16:18:00|42930.7|42910.7|42929|42909|42931.5|42911.5|42927.3|42907.3|1
1632759490000|2021-09-27 16:18:10|42931.5|42911.5|42931.5|42911.5|42931.5|42911.5|42929|42909|0
1632759500000|2021-09-27 16:18:20|42930.7|42910.7|42924|42904|42930.7|42910.7|42924|42904|5
1632759510000|2021-09-27 16:18:30|||||||||9
1632759520000|2021-09-27 16:18:40|42926.5|42906.5|42928.2|42908.2|42928.2|42908.2|42926.5|42906.5|1
1632759530000|2021-09-27 16:18:50|42926.5|42906.5|42926.5|42906.5|42928.2|42908.2|42926.5|42906.5|6
1632759550000|2021-09-27 16:19:10|42925.7|42905.7|42925.7|42905.7|42925.7|42905.7|42925.7|42905.7|6
1632759570000|2021-09-27 16:19:30|42924|42904|42924|42904|42924|42904|42924|42904|2
1632759580000|2021-09-27 16:19:40|42921.5|42901.5|42923.2|42903.2|42923.2|42903.2|42920.7|42900.7|10
1632759590000|2021-09-27 16:19:50|||||||||2
1632759600000|2021-09-27 16:20:00|42921.5|42901.5|42923.2|42903.2|42923.2|42903.2|42921.5|42901.5|4
1632759610000|2021-09-27 16:20:10|42924.9|42904.9|42924.9|42904.9|42924.9|42904.9|42924.9|42904.9|1
1632759620000|2021-09-27 16:20:20|42921.5|42901.5|42921.5|42901.5|42921.5|42901.5|42921.5|42901.5|2
1632759630000|2021-09-27 16:20:30|42924.9|42904.9|42923.2|42903.2|42925.7|42905.7|42923.2|42903.2|2
1632759640000|2021-09-27 16:20:40|42925.7|42905.7|42925.7|42905.7|42925.7|42905.7|42923.2|42903.2|6
1632759650000|2021-09-27 16:20:50|42929.9|42909.9|42931.6|42911.6|42931.6|42911.6|42929.9|42909.9|4
1632759660000|2021-09-27 16:21:00|42929.9|42909.9|42931.6|42911.6|42931.6|42911.6|42929.9|42909.9|3
1632759670000|2021-09-27 16:21:10|42929.9|42909.9|42924.9|42904.9|42929.9|42909.9|42924.9|42904.9|26
1632759680000|2021-09-27 16:21:20|42929.9|42909.9|42929.9|42909.9|42929.9|42909.9|42927.4|42907.4|27
1632759690000|2021-09-27 16:21:30|42929.1|42909.1|42929.9|42909.9|42929.9|42909.9|42926.6|42906.6|4
1632759700000|2021-09-27 16:21:40|42929.1|42909.1|42929.9|42909.9|42929.9|42909.9|42927.4|42907.4|2
1632759710000|2021-09-27 16:21:50|42929.1|42909.1|42929.1|42909.1|42929.1|42909.1|42929.1|42909.1|0
1632759720000|2021-09-27 16:22:00|42929.9|42909.9|42929.9|42909.9|42931.6|42911.6|42929.9|42909.9|1
1632759740000|2021-09-27 16:22:20|42928.2|42908.2|42931.6|42911.6|42931.6|42911.6|42928.2|42908.2|8
1632759750000|2021-09-27 16:22:30|||||||||4
1632759760000|2021-09-27 16:22:40|42934.1|42914.1|42934.1|42914.1|42934.1|42914.1|42934.1|42914.1|4
1632759770000|2021-09-27 16:22:50|42931.6|42911.6|42929.9|42909.9|42931.6|42911.6|42929.9|42909.9|5
1632759780000|2021-09-27 16:23:00|42925.7|42905.7|42925.7|42905.7|42925.7|42905.7|42925.7|42905.7|2
1632759790000|2021-09-27 16:23:10|||||||||1
1632759800000|2021-09-27 16:23:20|42923.2|42903.2|42920.7|42900.7|42923.2|42903.2|42920.7|42900.7|5
1632759810000|2021-09-27 16:23:30|42918.2|42898.2|42919.9|42899.9|42919.9|42899.9|42918.2|42898.2|5
1632759820000|2021-09-27 16:23:40|42915.7|42895.7|42919.9|42899.9|42919.9|42899.9|42915.7|42895.7|5
1632759840000|2021-09-27 16:24:00|||||||||1
1632759850000|2021-09-27 16:24:10|||||||||2
1632759860000|2021-09-27 16:24:20|||||||||6
1632759870000|2021-09-27 16:24:30|42921.6|42901.6|42921.6|42901.6|42921.6|42901.6|42921.6|42901.6|3
1632759880000|2021-09-27 16:24:40|42923.3|42903.3|42921.6|42901.6|42923.3|42903.3|42921.6|42901.6|6
1632759890000|2021-09-27 16:24:50|42919.9|42899.9|42919.1|42899.1|42919.9|42899.9|42919.1|42899.1|2
1632759900000|2021-09-27 16:25:00|42918.3|42898.3|42918.3|42898.3|42918.3|42898.3|42918.3|42898.3|3
1632759910000|2021-09-27 16:25:10|42914.1|42894.1|42911.6|42891.6|42914.1|42894.1|42911.6|42891.6|11
1632759920000|2021-09-27 16:25:20|||||||||3
1632759930000|2021-09-27 16:25:30|42914.9|42894.9|42914.9|42894.9|42914.9|42894.9|42914.9|42894.9|4
1632759940000|2021-09-27 16:25:40|42914.1|42894.1|42909.9|42889.9|42914.9|42894.9|42909.9|42889.9|3
1632759960000|2021-09-27 16:26:00|42912.4|42892.4|42914.9|42894.9|42914.9|42894.9|42912.4|42892.4|3
1632759970000|2021-09-27 16:26:10|||||||||1
1632759980000|2021-09-27 16:26:20|42909.9|42889.9|42909.9|42889.9|42909.9|42889.9|42909.9|42889.9|22
1632760000000|2021-09-27 16:26:40|42909.1|42889.1|42909.9|42889.9|42909.9|42889.9|42909.1|42889.1|1
1632760010000|2021-09-27 16:26:50|42909.1|42889.1|42909.1|42889.1|42909.1|42889.1|42909.1|42889.1|2
1632760020000|2021-09-27 16:27:00|42909.9|42889.9|42916.6|42896.6|42916.6|42896.6|42909.9|42889.9|3
1632760030000|2021-09-27 16:27:10|42914.9|42894.9|42914.9|42894.9|42914.9|42894.9|42914.9|42894.9|1
1632760040000|2021-09-27 16:27:20|42916.6|42896.6|42914.9|42894.9|42916.6|42896.6|42914.9|42894.9|2
1632760050000|2021-09-27 16:27:30|42914.1|42894.1|42914.1|42894.1|42914.1|42894.1|42914.1|42894.1|1
1632760060000|2021-09-27 16:27:40|42914.9|42894.9|42914.9|42894.9|42914.9|42894.9|42914.9|42894.9|3
1632760070000|2021-09-27 16:27:50|42916.6|42896.6|42916.6|42896.6|42916.6|42896.6|42916.6|42896.6|0
1632760080000|2021-09-27 16:28:00|42914.9|42894.9|42918.3|42898.3|42919.1|42899.1|42914.9|42894.9|5
1632760090000|2021-09-27 16:28:10|42919.1|42899.1|42919.1|42899.1|42919.1|42899.1|42919.1|42899.1|7
1632760100000|2021-09-27 16:28:20|||||||||4
1632760120000|2021-09-27 16:28:40|||||||||6
1632760130000|2021-09-27 16:28:50|42914.9|42894.9|42909.9|42889.9|42914.9|42894.9|42907.4|42887.4|9
1632760140000|2021-09-27 16:29:00|42907.4|42887.4|42907.4|42887.4|42907.4|42887.4|42907.4|42887.4|3
1632760150000|2021-09-27 16:29:10|42904.9|42884.9|42904.9|42884.9|42904.9|42884.9|42904.9|42884.9|6
1632760160000|2021-09-27 16:29:20|||||||||4
1632760170000|2021-09-27 16:29:30|||||||||2
1632760180000|2021-09-27 16:29:40|42905.7|42885.7|42908.2|42888.2|42908.2|42888.2|42905.7|42885.7|10
1632760190000|2021-09-27 16:29:50|42910.7|42890.7|42918.2|42898.2|42918.2|42898.2|42910.7|42890.7|3
1632760200000|2021-09-27 16:30:00|42919|42899|42916.5|42896.5|42920.7|42900.7|42916.5|42896.5|3
1632760210000|2021-09-27 16:30:10|||||||||3
1632760220000|2021-09-27 16:30:20|42920.7|42900.7|42920.7|42900.7|42921.5|42901.5|42920.7|42900.7|3
1632760230000|2021-09-27 16:30:30|42921.5|42901.5|42929.9|42909.9|42929.9|42909.9|42921.5|42901.5|10
1632760240000|2021-09-27 16:30:40|42934.9|42914.9|42941.5|42921.5|42941.6|42921.6|42934.9|42914.9|20
1632760250000|2021-09-27 16:30:50|42944.9|42924.9|42947.4|42927.4|42947.4|42927.4|42944.9|42924.9|7
1632760260000|2021-09-27 16:31:00|42945.7|42925.7|42951.6|42931.6|42952.4|42932.4|42944.9|42924.9|18
1632760270000|2021-09-27 16:31:10|42949.9|42929.9|42947.4|42927.4|42954.9|42934.9|42947.4|42927.4|16
1632760280000|2021-09-27 16:31:20|42949.9|42929.9|42949.9|42929.9|42949.9|42929.9|42948.2|42928.2|2
1632760290000|2021-09-27 16:31:30|42948.2|42928.2|42946.6|42926.6|42949.9|42929.9|42944.9|42924.9|4
1632760300000|2021-09-27 16:31:40|42947.4|42927.4|42949.9|42929.9|42949.9|42929.9|42947.4|42927.4|19
1632760310000|2021-09-27 16:31:50|42967.4|42947.4|42964.9|42944.9|42969.9|42949.9|42964.9|42944.9|31
1632760320000|2021-09-27 16:32:00|42965.7|42945.7|42967.4|42947.4|42969.9|42949.9|42964.9|42944.9|6
1632760330000|2021-09-27 16:32:10|42968.2|42948.2|42967.4|42947.4|42972.4|42952.4|42967.4|42947.4|6
1632760340000|2021-09-27 16:32:20|42969.9|42949.9|42967.4|42947.4|42969.9|42949.9|42964.9|42944.9|19
1632760350000|2021-09-27 16:32:30|42969.1|42949.1|42969.1|42949.1|42971.6|42951.6|42969.1|42949.1|5
1632760360000|2021-09-27 16:32:40|42971.6|42951.6|42969.1|42949.1|42971.6|42951.6|42966.6|42946.6|1
1632760370000|2021-09-27 16:32:50|42969.9|42949.9|42974.1|42954.1|42976.6|42956.6|42966.6|42946.6|15
1632760380000|2021-09-27 16:33:00|42975.7|42955.7|42976.6|42956.6|42979.1|42959.1|42974.9|42954.9|5
1632760390000|2021-09-27 16:33:10|42978.2|42958.2|42976.6|42956.6|42979.1|42959.1|42974.1|42954.1|40
1632760400000|2021-09-27 16:33:20|42978.2|42958.2|42974.1|42954.1|42979.1|42959.1|42974.1|42954.1|6
1632760410000|2021-09-27 16:33:30|42973.2|42953.2|42969.1|42949.1|42974.1|42954.1|42969.1|42949.1|6
1632760430000|2021-09-27 16:33:50|42964.9|42944.9|42962.4|42942.4|42964.9|42944.9|42962.4|42942.4|13
1632760440000|2021-09-27 16:34:00|42960.7|42940.7|42960.7|42940.7|42963.2|42943.2|42960.7|42940.7|2
1632760450000|2021-09-27 16:34:10|42959|42939|42959|42939|42959|42939|42959|42939|1
1632760460000|2021-09-27 16:34:20|42960.7|42940.7|42959|42939|42960.7|42940.7|42959|42939|0
1632760470000|2021-09-27 16:34:30|42960.7|42940.7|42960.7|42940.7|42960.7|42940.7|42960.7|42940.7|0
1632760480000|2021-09-27 16:34:40|42958.2|42938.2|42956.5|42936.5|42958.2|42938.2|42956.5|42936.5|3
1632760490000|2021-09-27 16:34:50|42954.9|42934.9|42951.5|42931.5|42954.9|42934.9|42951.5|42931.5|5
1632760500000|2021-09-27 16:35:00|||||||||2
1632760510000|2021-09-27 16:35:10|42950.7|42930.7|42949.9|42929.9|42950.7|42930.7|42949.9|42929.9|3
1632760520000|2021-09-27 16:35:20|42951.5|42931.5|42952.4|42932.4|42952.4|42932.4|42949.9|42929.9|4
1632760530000|2021-09-27 16:35:30|42954|42934|42958.2|42938.2|42958.2|42938.2|42954|42934|9
1632760550000|2021-09-27 16:35:50|42959.9|42939.9|42962.4|42942.4|42962.4|42942.4|42959.9|42939.9|4
1632760560000|2021-09-27 16:36:00|42960.7|42940.7|42967.4|42947.4|42967.4|42947.4|42960.7|42940.7|10
1632760570000|2021-09-27 16:36:10|42968.2|42948.2|42966.5|42946.5|42968.2|42948.2|42966.5|42946.5|3
1632760580000|2021-09-27 16:36:20|42964.9|42944.9|42971.5|42951.5|42971.5|42951.5|42964.9|42944.9|3
1632760590000|2021-09-27 16:36:30|42969.9|42949.9|42969.9|42949.9|42969.9|42949.9|42969.9|42949.9|0
1632760600000|2021-09-27 16:36:40|42972.4|42952.4|42971.5|42951.5|42972.4|42952.4|42971.5|42951.5|2
1632760610000|2021-09-27 16:36:50|42972.4|42952.4|42969.9|42949.9|42972.4|42952.4|42968.2|42948.2|7
1632760630000|2021-09-27 16:37:10|42968.2|42948.2|42969.9|42949.9|42969.9|42949.9|42968.2|42948.2|8
1632760640000|2021-09-27 16:37:20|42972.4|42952.4|42979|42959|42979|42959|42972.4|42952.4|22
1632760650000|2021-09-27 16:37:30|||||||||11
1632760660000|2021-09-27 16:37:40|42974.9|42954.9|42974|42954|42974.9|42954.9|42974|42954|19
1632760670000|2021-09-27 16:37:50|42975.7|42955.7|42976.5|42956.5|42976.5|42956.5|42975.7|42955.7|3
1632760680000|2021-09-27 16:38:00|42978.2|42958.2|42980.7|42960.7|42980.7|42960.7|42978.2|42958.2|2
1632760690000|2021-09-27 16:38:10|42982.4|42962.4|42989|42969|42990.7|42970.7|42982.4|42962.4|31
1632760700000|2021-09-27 16:38:20|42990.7|42970.7|42991.5|42971.5|42991.5|42971.5|42990.7|42970.7|1
1632760710000|2021-09-27 16:38:30|42989.9|42969.9|42989|42969|42989.9|42969.9|42989|42969|3
1632760720000|2021-09-27 16:38:40|42992.4|42972.4|42992.4|42972.4|42992.4|42972.4|42992.4|42972.4|4
1632760730000|2021-09-27 16:38:50|42993.2|42973.2|42997.4|42977.4|42998.2|42978.2|42993.2|42973.2|25
1632760740000|2021-09-27 16:39:00|42999.1|42979.1|43003.3|42983.3|43003.3|42983.3|42999.1|42979.1|12
1632760750000|2021-09-27 16:39:10|43005|42985|43008.2|42988.2|43009.1|42989.1|43005|42985|23
1632760760000|2021-09-27 16:39:20|43011.6|42991.6|43007.4|42987.4|43011.6|42991.6|43007.4|42987.4|13
1632760770000|2021-09-27 16:39:30|43005.7|42985.7|43005.7|42985.7|43005.7|42985.7|43005.7|42985.7|1
1632760780000|2021-09-27 16:39:40|43007.4|42987.4|42999.9|42979.9|43007.4|42987.4|42999.9|42979.9|7
1632760790000|2021-09-27 16:39:50|43002.4|42982.4|43002.4|42982.4|43002.4|42982.4|43002.4|42982.4|1
1632760800000|2021-09-27 16:40:00|43000.7|42980.7|42997.4|42977.4|43002.4|42982.4|42997.4|42977.4|4
1632760810000|2021-09-27 16:40:10|42995.7|42975.7|43000.7|42980.7|43000.7|42980.7|42995.7|42975.7|3
1632760820000|2021-09-27 16:40:20|42999.9|42979.9|42997.4|42977.4|42999.9|42979.9|42994.9|42974.9|19
1632760830000|2021-09-27 16:40:30|42999.1|42979.1|43004.9|42984.9|43004.9|42984.9|42999.1|42979.1|3
1632760840000|2021-09-27 16:40:40|43003.2|42983.2|43003.3|42983.3|43004.1|42984.1|43001.6|42981.6|4
1632760850000|2021-09-27 16:40:50|43001.6|42981.6|43001.6|42981.6|43001.6|42981.6|43001.6|42981.6|0
1632760860000|2021-09-27 16:41:00|43004.1|42984.1|43011.6|42991.6|43011.6|42991.6|43001.6|42981.6|21
1632760870000|2021-09-27 16:41:10|43006.6|42986.6|43006.6|42986.6|43011.6|42991.6|43006.6|42986.6|6
1632760890000|2021-09-27 16:41:30|43009.1|42989.1|43009.1|42989.1|43009.1|42989.1|43009.1|42989.1|1
1632760900000|2021-09-27 16:41:40|43008.3|42988.3|43004.1|42984.1|43008.3|42988.3|43004.1|42984.1|13
1632760910000|2021-09-27 16:41:50|43003.3|42983.3|43001.6|42981.6|43003.3|42983.3|42999.1|42979.1|31
1632760920000|2021-09-27 16:42:00|42999.1|42979.1|42999.1|42979.1|42999.1|42979.1|42999.1|42979.1|14
1632760930000|2021-09-27 16:42:10|43001.6|42981.6|42999.1|42979.1|43001.6|42981.6|42996.6|42976.6|10
1632760940000|2021-09-27 16:42:20|42996.6|42976.6|43001.6|42981.6|43001.6|42981.6|42996.6|42976.6|1
1632760950000|2021-09-27 16:42:30|43003.2|42983.2|43004.1|42984.1|43006.6|42986.6|43003.2|42983.2|11
1632760960000|2021-09-27 16:42:40|43006.6|42986.6|43001.6|42981.6|43006.6|42986.6|43001.6|42981.6|9
1632760970000|2021-09-27 16:42:50|42999.9|42979.9|42999.1|42979.1|43001.6|42981.6|42999.1|42979.1|0
1632760980000|2021-09-27 16:43:00|43001.6|42981.6|43001.6|42981.6|43001.6|42981.6|43001.6|42981.6|2
1632760990000|2021-09-27 16:43:10|||||||||1
1632761000000|2021-09-27 16:43:20|42999.9|42979.9|43001.6|42981.6|43001.6|42981.6|42996.6|42976.6|11
1632761010000|2021-09-27 16:43:30|||||||||3
1632761020000|2021-09-27 16:43:40|||||||||5
1632761030000|2021-09-27 16:43:50|||||||||15
1632761040000|2021-09-27 16:44:00|||||||||1
1632761050000|2021-09-27 16:44:10|42999.1|42979.1|42996.6|42976.6|43001.6|42981.6|42996.6|42976.6|11
1632761060000|2021-09-27 16:44:20|||||||||2
1632761070000|2021-09-27 16:44:30|||||||||4
1632761080000|2021-09-27 16:44:40|42991.6|42971.6|42985.8|42965.8|42991.6|42971.6|42985.8|42965.8|26
1632761090000|2021-09-27 16:44:50|42986.6|42966.6|42983.2|42963.2|42986.6|42966.6|42982.4|42962.4|8
1632761100000|2021-09-27 16:45:00|||||||||4
1632761110000|2021-09-27 16:45:10|42987.4|42967.4|42987.4|42967.4|42987.4|42967.4|42987.4|42967.4|4
1632761120000|2021-09-27 16:45:20|42985.7|42965.7|42983.2|42963.2|42985.7|42965.7|42983.2|42963.2|1
1632761130000|2021-09-27 16:45:30|42985.7|42965.7|42987.4|42967.4|42987.4|42967.4|42983.2|42963.2|9
1632761140000|2021-09-27 16:45:40|42985.7|42965.7|42987.4|42967.4|42987.4|42967.4|42985.7|42965.7|2
1632761170000|2021-09-27 16:46:10|||||||||2
1632761180000|2021-09-27 16:46:20|42983.2|42963.2|42984.9|42964.9|42984.9|42964.9|42982.4|42962.4|9
1632761190000|2021-09-27 16:46:30|42985.7|42965.7|42983.2|42963.2|42987.4|42967.4|42982.4|42962.4|10
1632761200000|2021-09-27 16:46:40|42982.4|42962.4|42980.7|42960.7|42982.4|42962.4|42980.7|42960.7|9
1632761210000|2021-09-27 16:46:50|42979|42959|42984.9|42964.9|42984.9|42964.9|42979|42959|21
1632761220000|2021-09-27 16:47:00|42983.2|42963.2|42982.4|42962.4|42983.2|42963.2|42982.4|42962.4|12
1632761230000|2021-09-27 16:47:10|42981.6|42961.6|42981.6|42961.6|42981.6|42961.6|42981.6|42961.6|0
1632761240000|2021-09-27 16:47:20|42978.2|42958.2|42977.4|42957.4|42978.2|42958.2|42977.4|42957.4|6
1632761260000|2021-09-27 16:47:40|||||||||7
1632761270000|2021-09-27 16:47:50|42975.7|42955.7|42973.2|42953.2|42975.7|42955.7|42973.2|42953.2|6
1632761280000|2021-09-27 16:48:00|42971.6|42951.6|42971.6|42951.6|42971.6|42951.6|42971.6|42951.6|4
1632761290000|2021-09-27 16:48:10|42969.9|42949.9|42971.6|42951.6|42971.6|42951.6|42969.9|42949.9|5
1632761300000|2021-09-27 16:48:20|42967.4|42947.4|42966.6|42946.6|42967.4|42947.4|42965.8|42945.8|15
1632761310000|2021-09-27 16:48:30|42965.8|42945.8|42961.6|42941.6|42965.8|42945.8|42961.6|42941.6|4
1632761320000|2021-09-27 16:48:40|42958.3|42938.3|42960.7|42940.7|42960.7|42940.7|42958.2|42938.2|14
1632761330000|2021-09-27 16:48:50|42959|42939|42957.4|42937.4|42959|42939|42957.4|42937.4|6
1632761340000|2021-09-27 16:49:00|42958.2|42938.2|42958.2|42938.2|42959|42939|42955.7|42935.7|17
1632761350000|2021-09-27 16:49:10|||||||||7
1632761360000|2021-09-27 16:49:20|42960.7|42940.7|42960.7|42940.7|42960.7|42940.7|42960.7|42940.7|11
1632761370000|2021-09-27 16:49:30|42959|42939|42958.2|42938.2|42959|42939|42958.2|42938.2|1
1632761380000|2021-09-27 16:49:40|||||||||14
1632761390000|2021-09-27 16:49:50|||||||||1
1632761400000|2021-09-27 16:50:00|42941.6|42921.6|42938.2|42918.2|42941.6|42921.6|42937.4|42917.4|22
1632761410000|2021-09-27 16:50:10|42934|42914|42934|42914|42934|42914|42933.2|42913.2|4
1632761420000|2021-09-27 16:50:20|42931.5|42911.5|42918.2|42898.2|42931.5|42911.5|42918.2|42898.2|20
1632761430000|2021-09-27 16:50:30|42920.7|42900.7|42925.7|42905.7|42925.7|42905.7|42918.2|42898.2|21
1632761440000|2021-09-27 16:50:40|42924|42904|42923.2|42903.2|42924|42904|42920.7|42900.7|9
1632761450000|2021-09-27 16:50:50|42924.9|42904.9|42928.2|42908.2|42928.2|42908.2|42924.9|42904.9|2
1632761460000|2021-09-27 16:51:00|42930.7|42910.7|42926.5|42906.5|42930.7|42910.7|42926.5|42906.5|8
1632761480000|2021-09-27 16:51:20|42920.7|42900.7|42920.7|42900.7|42920.7|42900.7|42920.7|42900.7|6
1632761490000|2021-09-27 16:51:30|42918.2|42898.2|42918.2|42898.2|42918.2|42898.2|42918.2|42898.2|6
1632761500000|2021-09-27 16:51:40|42916.5|42896.5|42918.2|42898.2|42918.2|42898.2|42916.5|42896.5|1
1632761510000|2021-09-27 16:51:50|42917.4|42897.4|42913.2|42893.2|42917.4|42897.4|42910.7|42890.7|20
1632761520000|2021-09-27 16:52:00|42915.7|42895.7|42913.2|42893.2|42915.7|42895.7|42913.2|42893.2|7
1632761530000|2021-09-27 16:52:10|||||||||5
1632761540000|2021-09-27 16:52:20|42912.4|42892.4|42912.4|42892.4|42912.4|42892.4|42912.4|42892.4|5
1632761550000|2021-09-27 16:52:30|42909|42889|42909|42889|42909|42889|42909|42889|4
1632761560000|2021-09-27 16:52:40|42913.2|42893.2|42913.2|42893.2|42913.2|42893.2|42913.2|42893.2|18
1632761570000|2021-09-27 16:52:50|42912.4|42892.4|42893.2|42873.2|42913.2|42893.2|42893.2|42873.2|25
1632761580000|2021-09-27 16:53:00|42892.4|42872.4|42895.7|42875.7|42895.7|42875.7|42892.4|42872.4|4
1632761590000|2021-09-27 16:53:10|42894|42874|42893.2|42873.2|42898.2|42878.2|42893.2|42873.2|6
1632761600000|2021-09-27 16:53:20|42895.7|42875.7|42893.2|42873.2|42895.7|42875.7|42893.2|42873.2|10
1632761610000|2021-09-27 16:53:30|42894|42874|42889.8|42869.8|42894|42874|42889.8|42869.8|43
1632761620000|2021-09-27 16:53:40|||||||||3
1632761630000|2021-09-27 16:53:50|||||||||1
1632761640000|2021-09-27 16:54:00|42889|42869|42882.3|42862.3|42889|42869|42879.8|42859.8|12
1632761650000|2021-09-27 16:54:10|42879.8|42859.8|42882.3|42862.3|42882.3|42862.3|42879.8|42859.8|1
1632761660000|2021-09-27 16:54:20|42880.6|42860.6|42877.3|42857.3|42882.3|42862.3|42877.3|42857.3|8
1632761670000|2021-09-27 16:54:30|42878.1|42858.1|42879.8|42859.8|42879.8|42859.8|42878.1|42858.1|4
1632761680000|2021-09-27 16:54:40|42879|42859|42874.8|42854.8|42879|42859|42874.8|42854.8|1
1632761690000|2021-09-27 16:54:50|42872.3|42852.3|42868.1|42848.1|42872.3|42852.3|42867.3|42847.3|23
1632761700000|2021-09-27 16:55:00|42867.3|42847.3|42864|42844|42867.3|42847.3|42864|42844|33
1632761710000|2021-09-27 16:55:10|42866.5|42846.5|42864|42844|42866.5|42846.5|42864|42844|4
1632761720000|2021-09-27 16:55:20|42859|42839|42859|42839|42861.5|42841.5|42859|42839|34
1632761730000|2021-09-27 16:55:30|42863.2|42843.2|42859.8|42839.8|42863.2|42843.2|42859.8|42839.8|7
1632761740000|2021-09-27 16:55:40|42859|42839|42859|42839|42859|42839|42859|42839|16
1632761750000|2021-09-27 16:55:50|42857.3|42837.3|42859|42839|42860.7|42840.7|42857.3|42837.3|13
1632761760000|2021-09-27 16:56:00|42855.6|42835.6|42849.8|42829.8|42856.5|42836.5|42847.3|42827.3|27
1632761770000|2021-09-27 16:56:10|42851.5|42831.5|42849|42829|42851.5|42831.5|42849|42829|3
1632761780000|2021-09-27 16:56:20|42849.8|42829.8|42849.8|42829.8|42850.6|42830.6|42849.8|42829.8|9
1632761790000|2021-09-27 16:56:30|42848.1|42828.1|42849.8|42829.8|42849.8|42829.8|42847.3|42827.3|2
1632761800000|2021-09-27 16:56:40|42852.3|42832.3|42849.8|42829.8|42852.3|42832.3|42849.8|42829.8|0
1632761810000|2021-09-27 16:56:50|42848.1|42828.1|42844.8|42824.8|42848.1|42828.1|42844.8|42824.8|7
1632761820000|2021-09-27 16:57:00|42845.6|42825.6|42844.8|42824.8|42847.3|42827.3|42844.8|42824.8|7
1632761830000|2021-09-27 16:57:10|42834.8|42814.8|42839|42819|42839|42819|42834.8|42814.8|13
1632761840000|2021-09-27 16:57:20|||||||||2
1632761850000|2021-09-27 16:57:30|42834|42814|42836.5|42816.5|42836.5|42816.5|42834|42814|12
1632761860000|2021-09-27 16:57:40|42837.3|42817.3|42844|42824|42844|42824|42837.3|42817.3|11
1632761870000|2021-09-27 16:57:50|42846.5|42826.5|42844|42824|42849|42829|42844|42824|6
1632761880000|2021-09-27 16:58:00|42845.6|42825.6|42851.5|42831.5|42851.5|42831.5|42844.8|42824.8|43
1632761890000|2021-09-27 16:58:10|42854|42834|42846.5|42826.5|42854|42834|42845.7|42825.7|39
1632761900000|2021-09-27 16:58:20|42848.2|42828.2|42843.2|42823.2|42850.7|42830.7|42843.2|42823.2|14
1632761910000|2021-09-27 16:58:30|42845.7|42825.7|42858.2|42838.2|42858.2|42838.2|42845.7|42825.7|13
1632761920000|2021-09-27 16:58:40|42856.5|42836.5|42861.6|42841.6|42861.6|42841.6|42855.7|42835.7|31
1632761930000|2021-09-27 16:58:50|42863.3|42843.3|42873.2|42853.2|42873.2|42853.2|42863.3|42843.3|29
1632761940000|2021-09-27 16:59:00|42874|42854|42872.4|42852.4|42874.9|42854.9|42870.7|42850.7|57
1632761950000|2021-09-27 16:59:10|42874.9|42854.9|42873.2|42853.2|42878.2|42858.2|42873.2|42853.2|68
1632761960000|2021-09-27 16:59:20|42869.9|42849.9|42862.4|42842.4|42872.4|42852.4|42862.4|42842.4|92
1632761970000|2021-09-27 16:59:30|42855.7|42835.7|42856.6|42836.6|42856.6|42836.6|42846.6|42826.6|71
1632761980000|2021-09-27 16:59:40|42854.9|42834.9|42840|42820|42854.9|42834.9|42840|42820|87
1632761990000|2021-09-27 16:59:50|42840.8|42820.8|42833.3|42813.3|42840.8|42820.8|42831.6|42811.6|111
1632762000000|2021-09-27 17:00:00|42832.4|42812.4|42841.6|42821.6|42851.6|42831.6|42830.8|42810.8|134
1632762010000|2021-09-27 17:00:10|42839.1|42819.1|42839.9|42819.9|42845.7|42825.7|42839.1|42819.1|34
1632762020000|2021-09-27 17:00:20|42837.4|42817.4|42830.7|42810.7|42837.4|42817.4|42830.7|42810.7|11
1632762030000|2021-09-27 17:00:30|42829.9|42809.9|42831.5|42811.5|42831.5|42811.5|42827.4|42807.4|4
1632762040000|2021-09-27 17:00:40|42833.2|42813.2|42835.7|42815.7|42835.7|42815.7|42830.7|42810.7|6
1632762060000|2021-09-27 17:01:00|42834.9|42814.9|42838.2|42818.2|42839.9|42819.9|42833.2|42813.2|4
1632762070000|2021-09-27 17:01:10|42840.7|42820.7|42843.2|42823.2|42843.2|42823.2|42838.2|42818.2|7
1632762080000|2021-09-27 17:01:20|42845.7|42825.7|42845.7|42825.7|42847.4|42827.4|42843.2|42823.2|2
1632762090000|2021-09-27 17:01:30|42848.2|42828.2|42848.2|42828.2|42848.2|42828.2|42845.7|42825.7|6
1632762100000|2021-09-27 17:01:40|42849.9|42829.9|42848.2|42828.2|42849.9|42829.9|42848.2|42828.2|1
1632762110000|2021-09-27 17:01:50|42849.9|42829.9|42838.2|42818.2|42849.9|42829.9|42838.2|42818.2|11
1632762120000|2021-09-27 17:02:00|42836.5|42816.5|42830.7|42810.7|42838.2|42818.2|42830.7|42810.7|9
1632762130000|2021-09-27 17:02:10|42828.2|42808.2|42828.2|42808.2|42828.2|42808.2|42825.7|42805.7|9
1632762140000|2021-09-27 17:02:20|42830.7|42810.7|42835.7|42815.7|42838.2|42818.2|42830.7|42810.7|10
1632762150000|2021-09-27 17:02:30|42838.2|42818.2|42830.7|42810.7|42838.2|42818.2|42830.7|42810.7|5
1632762160000|2021-09-27 17:02:40|42829|42809|42828.2|42808.2|42829|42809|42828.2|42808.2|2
1632762170000|2021-09-27 17:02:50|42826.5|42806.5|42814.9|42794.9|42826.5|42806.5|42814.9|42794.9|14
1632762180000|2021-09-27 17:03:00|||||||||1
1632762190000|2021-09-27 17:03:10|42813.2|42793.2|42816.5|42796.5|42819|42799|42813.2|42793.2|9
1632762200000|2021-09-27 17:03:20|42815.7|42795.7|42813.2|42793.2|42815.7|42795.7|42811.5|42791.5|6
1632762210000|2021-09-27 17:03:30|||||||||2
1632762220000|2021-09-27 17:03:40|42812.4|42792.4|42812.4|42792.4|42812.4|42792.4|42812.4|42792.4|5
1632762230000|2021-09-27 17:03:50|42810.7|42790.7|42808.2|42788.2|42810.7|42790.7|42808.2|42788.2|6
1632762240000|2021-09-27 17:04:00|42803.2|42783.2|42803.2|42783.2|42803.2|42783.2|42800.7|42780.7|11
1632762250000|2021-09-27 17:04:10|42800.7|42780.7|42790.7|42770.7|42800.7|42780.7|42790.7|42770.7|10
1632762260000|2021-09-27 17:04:20|42789|42769|42789.9|42769.9|42790.7|42770.7|42789|42769|7
1632762270000|2021-09-27 17:04:30|42789.1|42769.1|42778.2|42758.2|42789.1|42769.1|42778.2|42758.2|6
1632762280000|2021-09-27 17:04:40|42779.9|42759.9|42778.2|42758.2|42780.7|42760.7|42778.2|42758.2|2
1632762290000|2021-09-27 17:04:50|||||||||1
1632762300000|2021-09-27 17:05:00|42775.7|42755.7|42778.2|42758.2|42778.2|42758.2|42774|42754|10
1632762310000|2021-09-27 17:05:10|42779|42759|42779.8|42759.8|42779.8|42759.8|42779|42759|6
1632762320000|2021-09-27 17:05:20|42781.5|42761.5|42780.7|42760.7|42781.5|42761.5|42779.9|42759.9|4
1632762330000|2021-09-27 17:05:30|42779|42759|42780.7|42760.7|42782.4|42762.4|42779|42759|2
1632762340000|2021-09-27 17:05:40|42783.2|42763.2|42778.2|42758.2|42783.2|42763.2|42778.2|42758.2|4
1632762350000|2021-09-27 17:05:50|42779.9|42759.9|42778.2|42758.2|42782.4|42762.4|42778.2|42758.2|1
1632762360000|2021-09-27 17:06:00|||||||||1
1632762370000|2021-09-27 17:06:10|42781.6|42761.6|42783.2|42763.2|42783.2|42763.2|42781.6|42761.6|4
1632762380000|2021-09-27 17:06:20|42778.2|42758.2|42778.2|42758.2|42778.2|42758.2|42778.2|42758.2|3
1632762400000|2021-09-27 17:06:40|42776.5|42756.5|42776.5|42756.5|42776.5|42756.5|42776.5|42756.5|9
1632762410000|2021-09-27 17:06:50|||||||||1
1632762420000|2021-09-27 17:07:00|42775.7|42755.7|42768.2|42748.2|42775.7|42755.7|42768.2|42748.2|19
1632762430000|2021-09-27 17:07:10|42766.5|42746.5|42764|42744|42766.5|42746.5|42764|42744|1
1632762440000|2021-09-27 17:07:20|42763.2|42743.2|42763.2|42743.2|42763.2|42743.2|42763.2|42743.2|5
1632762450000|2021-09-27 17:07:30|42761.5|42741.5|42763.2|42743.2|42765.7|42745.7|42761.5|42741.5|4
1632762470000|2021-09-27 17:07:50|42765.7|42745.7|42767.4|42747.4|42767.4|42747.4|42765.7|42745.7|8
1632762480000|2021-09-27 17:08:00|42765.7|42745.7|42775.7|42755.7|42775.7|42755.7|42765.7|42745.7|4
1632762490000|2021-09-27 17:08:10|||||||||18
1632762510000|2021-09-27 17:08:30|42774|42754|42775.7|42755.7|42775.7|42755.7|42774|42754|2
1632762530000|2021-09-27 17:08:50|||||||||1
1632762540000|2021-09-27 17:09:00|||||||||1
1632762550000|2021-09-27 17:09:10|42771.5|42751.5|42768.2|42748.2|42771.5|42751.5|42768.2|42748.2|6
1632762560000|2021-09-27 17:09:20|||||||||1
1632762570000|2021-09-27 17:09:30|42763.2|42743.2|42763.2|42743.2|42763.2|42743.2|42763.2|42743.2|4
1632762590000|2021-09-27 17:09:50|||||||||1
1632762600000|2021-09-27 17:10:00|42758.2|42738.2|42755.7|42735.7|42758.2|42738.2|42755.7|42735.7|2
1632762610000|2021-09-27 17:10:10|42754|42734|42748.2|42728.2|42754|42734|42748.2|42728.2|10
1632762620000|2021-09-27 17:10:20|42751.6|42731.6|42750.7|42730.7|42753.2|42733.2|42750.7|42730.7|8
1632762630000|2021-09-27 17:10:30|42752.4|42732.4|42759.9|42739.9|42762.4|42742.4|42748.2|42728.2|3
1632762640000|2021-09-27 17:10:40|42760.7|42740.7|42758.2|42738.2|42763.2|42743.2|42758.2|42738.2|13
1632762650000|2021-09-27 17:10:50|42759|42739|42760.7|42740.7|42760.7|42740.7|42759|42739|0
1632762660000|2021-09-27 17:11:00|42763.2|42743.2|42763.2|42743.2|42763.2|42743.2|42763.2|42743.2|8
1632762670000|2021-09-27 17:11:10|42765.7|42745.7|42770.7|42750.7|42770.7|42750.7|42765.7|42745.7|4
1632762680000|2021-09-27 17:11:20|42773.2|42753.2|42775.7|42755.7|42775.7|42755.7|42773.2|42753.2|0
1632762690000|2021-09-27 17:11:30|42777.4|42757.4|42775.7|42755.7|42777.4|42757.4|42775.7|42755.7|1
1632762700000|2021-09-27 17:11:40|42778.2|42758.2|42775.7|42755.7|42778.2|42758.2|42775.7|42755.7|8
1632762710000|2021-09-27 17:11:50|42774|42754|42766.5|42746.5|42774|42754|42764|42744|3
1632762720000|2021-09-27 17:12:00|42768.2|42748.2|42768.2|42748.2|42770.7|42750.7|42768.2|42748.2|6
1632762730000|2021-09-27 17:12:10|42765.7|42745.7|42763.2|42743.2|42767.4|42747.4|42763.2|42743.2|1
1632762740000|2021-09-27 17:12:20|42764.9|42744.9|42765.7|42745.7|42765.7|42745.7|42764.9|42744.9|1
1632762750000|2021-09-27 17:12:30|42763.2|42743.2|42765.7|42745.7|42768.2|42748.2|42763.2|42743.2|1
1632762760000|2021-09-27 17:12:40|42763.2|42743.2|42763.2|42743.2|42763.2|42743.2|42761.5|42741.5|5
1632762770000|2021-09-27 17:12:50|42761.5|42741.5|42763.2|42743.2|42764.9|42744.9|42761.5|42741.5|0
1632762780000|2021-09-27 17:13:00|42765.7|42745.7|42769.9|42749.9|42769.9|42749.9|42765.7|42745.7|1
1632762790000|2021-09-27 17:13:10|42768.2|42748.2|42769.9|42749.9|42769.9|42749.9|42768.2|42748.2|0
1632762800000|2021-09-27 17:13:20|42771.6|42751.6|42768.2|42748.2|42771.6|42751.6|42768.2|42748.2|2
1632762810000|2021-09-27 17:13:30|42764.8|42744.8|42764.9|42744.9|42764.9|42744.9|42763.2|42743.2|5
1632762820000|2021-09-27 17:13:40|42765.7|42745.7|42765.7|42745.7|42768.2|42748.2|42765.7|42745.7|0
1632762830000|2021-09-27 17:13:50|42768.2|42748.2|42765.7|42745.7|42768.2|42748.2|42765.7|42745.7|0
1632762840000|2021-09-27 17:14:00|42767.4|42747.4|42773.2|42753.2|42773.2|42753.2|42765.7|42745.7|3
1632762850000|2021-09-27 17:14:10|42775.7|42755.7|42773.2|42753.2|42775.7|42755.7|42773.2|42753.2|2
1632762860000|2021-09-27 17:14:20|42774|42754|42773.2|42753.2|42775.7|42755.7|42770.7|42750.7|5
1632762870000|2021-09-27 17:14:30|42775.7|42755.7|42775.7|42755.7|42775.7|42755.7|42775.7|42755.7|2
1632762880000|2021-09-27 17:14:40|42774|42754|42775.7|42755.7|42775.7|42755.7|42773.2|42753.2|3
1632762890000|2021-09-27 17:14:50|42774|42754|42775.7|42755.7|42775.7|42755.7|42773.2|42753.2|8
1632762900000|2021-09-27 17:15:00|42773.2|42753.2|42778.2|42758.2|42778.2|42758.2|42773.2|42753.2|1
1632762910000|2021-09-27 17:15:10|||||||||3
1632762920000|2021-09-27 17:15:20|||||||||12
1632762930000|2021-09-27 17:15:30|42781.6|42761.6|42782.4|42762.4|42782.4|42762.4|42781.6|42761.6|9
1632762940000|2021-09-27 17:15:40|42786.6|42766.6|42789.1|42769.1|42789.1|42769.1|42786.6|42766.6|7
1632762950000|2021-09-27 17:15:50|42789.9|42769.9|42791.6|42771.6|42791.6|42771.6|42789.9|42769.9|5
1632762960000|2021-09-27 17:16:00|42789.1|42769.1|42791.6|42771.6|42791.6|42771.6|42789.1|42769.1|2
1632762970000|2021-09-27 17:16:10|42789.9|42769.9|42781.6|42761.6|42789.9|42769.9|42781.6|42761.6|4
1632762990000|2021-09-27 17:16:30|42779.9|42759.9|42777.4|42757.4|42779.9|42759.9|42777.4|42757.4|3
1632763000000|2021-09-27 17:16:40|42774.9|42754.9|42774.9|42754.9|42776.6|42756.6|42774.9|42754.9|0
1632763010000|2021-09-27 17:16:50|42776.6|42756.6|42776.6|42756.6|42776.6|42756.6|42776.6|42756.6|1
1632763020000|2021-09-27 17:17:00|42774.9|42754.9|42771.6|42751.6|42774.9|42754.9|42771.6|42751.6|4
1632763030000|2021-09-27 17:17:10|42772.4|42752.4|42774.1|42754.1|42774.1|42754.1|42771.6|42751.6|1
1632763040000|2021-09-27 17:17:20|42772.4|42752.4|42769.1|42749.1|42772.4|42752.4|42769.1|42749.1|0
1632763050000|2021-09-27 17:17:30|42770.8|42750.8|42769.1|42749.1|42771.6|42751.6|42769.1|42749.1|0
1632763060000|2021-09-27 17:17:40|42767.4|42747.4|42769.1|42749.1|42769.1|42749.1|42767.4|42747.4|0
1632763070000|2021-09-27 17:17:50|42770.8|42750.8|42767.4|42747.4|42770.8|42750.8|42766.6|42746.6|2
1632763080000|2021-09-27 17:18:00|42766.6|42746.6|42770.8|42750.8|42771.6|42751.6|42766.6|42746.6|2
1632763090000|2021-09-27 17:18:10|42771.6|42751.6|42771.6|42751.6|42771.6|42751.6|42771.6|42751.6|2
1632763120000|2021-09-27 17:18:40|||||||||1
1632763130000|2021-09-27 17:18:50|42769.9|42749.9|42769.9|42749.9|42769.9|42749.9|42769.9|42749.9|1
1632763140000|2021-09-27 17:19:00|42771.6|42751.6|42769.1|42749.1|42771.6|42751.6|42766.6|42746.6|7
1632763150000|2021-09-27 17:19:10|42771.6|42751.6|42769.9|42749.9|42771.6|42751.6|42769.9|42749.9|1
1632763160000|2021-09-27 17:19:20|42767.4|42747.4|42766.6|42746.6|42767.4|42747.4|42766.6|42746.6|0
1632763180000|2021-09-27 17:19:40|||||||||1
1632763190000|2021-09-27 17:19:50|||||||||2
1632763200000|2021-09-27 17:20:00|||||||||4
1632763210000|2021-09-27 17:20:10|||||||||1
1632763220000|2021-09-27 17:20:20|||||||||5
1632763240000|2021-09-27 17:20:40|42769.1|42749.1|42769.1|42749.1|42769.1|42749.1|42769.1|42749.1|0
1632763250000|2021-09-27 17:20:50|42769.9|42749.9|42770.8|42750.8|42773.3|42753.3|42769.9|42749.9|3
1632763260000|2021-09-27 17:21:00|42771.6|42751.6|42776.6|42756.6|42776.6|42756.6|42771.6|42751.6|10
1632763270000|2021-09-27 17:21:10|42777.4|42757.4|42777.4|42757.4|42777.4|42757.4|42777.4|42757.4|0
1632763280000|2021-09-27 17:21:20|42778.3|42758.3|42781.6|42761.6|42782.4|42762.4|42776.6|42756.6|13
1632763310000|2021-09-27 17:21:50|42782.4|42762.4|42786.6|42766.6|42786.6|42766.6|42782.4|42762.4|4
1632763320000|2021-09-27 17:22:00|42784.1|42764.1|42785.8|42765.8|42786.6|42766.6|42784.1|42764.1|14
1632763330000|2021-09-27 17:22:10|42785|42765|42785|42765|42785|42765|42785|42765|0
1632763340000|2021-09-27 17:22:20|42781.6|42761.6|42780.8|42760.8|42781.6|42761.6|42779.9|42759.9|3
1632763350000|2021-09-27 17:22:30|42781.6|42761.6|42781.6|42761.6|42781.6|42761.6|42779.1|42759.1|0
1632763360000|2021-09-27 17:22:40|42779.1|42759.1|42779.9|42759.9|42779.9|42759.9|42779.1|42759.1|1
1632763370000|2021-09-27 17:22:50|42780.8|42760.8|42781.6|42761.6|42781.6|42761.6|42780.8|42760.8|4
1632763380000|2021-09-27 17:23:00|42782.4|42762.4|42786.6|42766.6|42786.6|42766.6|42781.6|42761.6|3
1632763400000|2021-09-27 17:23:20|42789.9|42769.9|42789.9|42769.9|42789.9|42769.9|42789.9|42769.9|6
1632763410000|2021-09-27 17:23:30|42790.7|42770.7|42792.4|42772.4|42792.4|42772.4|42790.7|42770.7|1
1632763420000|2021-09-27 17:23:40|42794.9|42774.9|42789.9|42769.9|42794.9|42774.9|42789.9|42769.9|1
1632763430000|2021-09-27 17:23:50|42787.4|42767.4|42787.4|42767.4|42787.4|42767.4|42787.4|42767.4|1
1632763440000|2021-09-27 17:24:00|||||||||1
1632763450000|2021-09-27 17:24:10|42789.1|42769.1|42789.1|42769.1|42789.1|42769.1|42789.1|42769.1|3
1632763490000|2021-09-27 17:24:50|42787.4|42767.4|42786.6|42766.6|42787.4|42767.4|42786.6|42766.6|0
1632763500000|2021-09-27 17:25:00|42789.1|42769.1|42790.8|42770.8|42790.8|42770.8|42789.1|42769.1|1
1632763510000|2021-09-27 17:25:10|42787.4|42767.4|42786.6|42766.6|42787.4|42767.4|42786.6|42766.6|3
1632763540000|2021-09-27 17:25:40|||||||||2
1632763550000|2021-09-27 17:25:50|42785.8|42765.8|42779.1|42759.1|42785.8|42765.8|42779.1|42759.1|6
1632763590000|2021-09-27 17:26:30|||||||||1
1632763600000|2021-09-27 17:26:40|42780.8|42760.8|42781.6|42761.6|42781.6|42761.6|42780.8|42760.8|1
1632763610000|2021-09-27 17:26:50|42777.4|42757.4|42776.6|42756.6|42777.4|42757.4|42776.6|42756.6|3
1632763620000|2021-09-27 17:27:00|||||||||4
1632763640000|2021-09-27 17:27:20|42774.9|42754.9|42776.6|42756.6|42776.6|42756.6|42772.4|42752.4|2
1632763680000|2021-09-27 17:28:00|42774.9|42754.9|42776.6|42756.6|42776.6|42756.6|42774.9|42754.9|3
1632763700000|2021-09-27 17:28:20|42779.1|42759.1|42779.9|42759.9|42779.9|42759.9|42779.1|42759.1|2
1632763710000|2021-09-27 17:28:30|42780.7|42760.7|42779.9|42759.9|42780.7|42760.7|42779.9|42759.9|0
1632763730000|2021-09-27 17:28:50|42776.6|42756.6|42776.6|42756.6|42776.6|42756.6|42776.6|42756.6|2
1632763740000|2021-09-27 17:29:00|42779.1|42759.1|42779.1|42759.1|42779.1|42759.1|42779.1|42759.1|4
1632763750000|2021-09-27 17:29:10|42776.6|42756.6|42776.6|42756.6|42776.6|42756.6|42776.6|42756.6|10
1632763760000|2021-09-27 17:29:20|||||||||1
1632763770000|2021-09-27 17:29:30|42781.6|42761.6|42779.1|42759.1|42781.6|42761.6|42779.1|42759.1|10
1632763790000|2021-09-27 17:29:50|42781.6|42761.6|42781.6|42761.6|42781.6|42761.6|42781.6|42761.6|0
1632763800000|2021-09-27 17:30:00|42778.2|42758.2|42771.6|42751.6|42778.2|42758.2|42769.9|42749.9|24
1632763810000|2021-09-27 17:30:10|42769.9|42749.9|42769.1|42749.1|42771.6|42751.6|42768.3|42748.3|5
1632763820000|2021-09-27 17:30:20|42767.4|42747.4|42766.6|42746.6|42767.4|42747.4|42766.6|42746.6|4
1632763840000|2021-09-27 17:30:40|42756.6|42736.6|42756.6|42736.6|42756.6|42736.6|42756.6|42736.6|17
1632763850000|2021-09-27 17:30:50|||||||||1
1632763860000|2021-09-27 17:31:00|42754.1|42734.1|42742.4|42722.4|42754.1|42734.1|42742.4|42722.4|11
1632763870000|2021-09-27 17:31:10|42743.2|42723.2|42743.2|42723.2|42743.2|42723.2|42743.2|42723.2|2
1632763880000|2021-09-27 17:31:20|42744.9|42724.9|42745.7|42725.7|42747.4|42727.4|42744.9|42724.9|5
1632763910000|2021-09-27 17:31:50|42748.2|42728.2|42748.2|42728.2|42748.2|42728.2|42743.2|42723.2|4
1632763920000|2021-09-27 17:32:00|||||||||2
1632763930000|2021-09-27 17:32:10|||||||||1
1632763940000|2021-09-27 17:32:20|42747.4|42727.4|42748.2|42728.2|42748.2|42728.2|42747.4|42727.4|10
1632763970000|2021-09-27 17:32:50|42747.4|42727.4|42747.4|42727.4|42747.4|42727.4|42747.4|42727.4|2
1632763980000|2021-09-27 17:33:00|42748.2|42728.2|42748.2|42728.2|42748.2|42728.2|42748.2|42728.2|3
1632763990000|2021-09-27 17:33:10|42733.2|42713.2|42729.8|42709.8|42733.2|42713.2|42729.8|42709.8|25
1632764000000|2021-09-27 17:33:20|||||||||1
1632764010000|2021-09-27 17:33:30|42731.5|42711.5|42729|42709|42731.5|42711.5|42729|42709|5
1632764020000|2021-09-27 17:33:40|42729.8|42709.8|42736.6|42716.6|42736.6|42716.6|42729.8|42709.8|14
1632764030000|2021-09-27 17:33:50|42738.2|42718.2|42743.2|42723.2|42743.2|42723.2|42738.2|42718.2|4
1632764040000|2021-09-27 17:34:00|42741.5|42721.5|42740.7|42720.7|42743.2|42723.2|42738.2|42718.2|5
1632764060000|2021-09-27 17:34:20|42743.2|42723.2|42743.2|42723.2|42743.2|42723.2|42743.2|42723.2|5
1632764070000|2021-09-27 17:34:30|42744.9|42724.9|42745.7|42725.7|42745.7|42725.7|42744.9|42724.9|0
1632764090000|2021-09-27 17:34:50|42744|42724|42743.2|42723.2|42744|42724|42743.2|42723.2|5
1632764110000|2021-09-27 17:35:10|42744.9|42724.9|42744.9|42724.9|42744.9|42724.9|42744.9|42724.9|1
1632764120000|2021-09-27 17:35:20|42743.2|42723.2|42744.9|42724.9|42744.9|42724.9|42743.2|42723.2|1
1632764130000|2021-09-27 17:35:30|42748.2|42728.2|42758.2|42738.2|42758.2|42738.2|42748.2|42728.2|21
1632764140000|2021-09-27 17:35:40|42760.7|42740.7|42760.7|42740.7|42760.7|42740.7|42760.7|42740.7|2
1632764150000|2021-09-27 17:35:50|42762.4|42742.4|42762.4|42742.4|42762.4|42742.4|42762.4|42742.4|2
1632764160000|2021-09-27 17:36:00|42763.2|42743.2|42765.7|42745.7|42765.7|42745.7|42763.2|42743.2|2
1632764170000|2021-09-27 17:36:10|42768.2|42748.2|42765.7|42745.7|42768.2|42748.2|42765.7|42745.7|0
1632764180000|2021-09-27 17:36:20|42768.2|42748.2|42768.2|42748.2|42768.2|42748.2|42765.7|42745.7|3
1632764190000|2021-09-27 17:36:30|42769.9|42749.9|42775.7|42755.7|42775.7|42755.7|42769.9|42749.9|3
1632764210000|2021-09-27 17:36:50|42778.2|42758.2|42775.7|42755.7|42778.2|42758.2|42775.7|42755.7|5
1632764220000|2021-09-27 17:37:00|42774|42754|42775.7|42755.7|42775.7|42755.7|42774|42754|1
1632764230000|2021-09-27 17:37:10|42778.2|42758.2|42778.2|42758.2|42778.2|42758.2|42778.2|42758.2|0
1632764240000|2021-09-27 17:37:20|42776.5|42756.5|42778.2|42758.2|42778.2|42758.2|42775.7|42755.7|1
1632764250000|2021-09-27 17:37:30|42777.4|42757.4|42775.7|42755.7|42777.4|42757.4|42775.7|42755.7|1
1632764260000|2021-09-27 17:37:40|42774.9|42754.9|42773.2|42753.2|42774.9|42754.9|42772.4|42752.4|11
1632764270000|2021-09-27 17:37:50|42770.7|42750.7|42770.7|42750.7|42770.7|42750.7|42770.7|42750.7|3
1632764280000|2021-09-27 17:38:00|42769.9|42749.9|42764.1|42744.1|42769.9|42749.9|42764.1|42744.1|25
1632764290000|2021-09-27 17:38:10|42761.6|42741.6|42764.1|42744.1|42764.1|42744.1|42761.6|42741.6|0
1632764300000|2021-09-27 17:38:20|||||||||1
1632764310000|2021-09-27 17:38:30|42761.6|42741.6|42757.4|42737.4|42761.6|42741.6|42757.4|42737.4|12
1632764330000|2021-09-27 17:38:50|42761.6|42741.6|42761.6|42741.6|42761.6|42741.6|42761.6|42741.6|1
1632764340000|2021-09-27 17:39:00|42764.1|42744.1|42764.1|42744.1|42764.1|42744.1|42764.1|42744.1|4
1632764350000|2021-09-27 17:39:10|42761.6|42741.6|42761.6|42741.6|42763.2|42743.2|42761.6|42741.6|9
1632764360000|2021-09-27 17:39:20|42765.7|42745.7|42765.7|42745.7|42765.7|42745.7|42765.7|42745.7|0
1632764370000|2021-09-27 17:39:30|42770.7|42750.7|42771.6|42751.6|42771.6|42751.6|42770.7|42750.7|8
1632764390000|2021-09-27 17:39:50|42771.5|42751.5|42770.7|42750.7|42774|42754|42770.7|42750.7|9
1632764400000|2021-09-27 17:40:00|42771.5|42751.5|42771.5|42751.5|42771.5|42751.5|42771.5|42751.5|0
1632764420000|2021-09-27 17:40:20|42769.9|42749.9|42766.5|42746.5|42769.9|42749.9|42766.5|42746.5|1
1632764440000|2021-09-27 17:40:40|42764|42744|42764|42744|42764|42744|42764|42744|0
1632764450000|2021-09-27 17:40:50|42762.4|42742.4|42764|42744|42764|42744|42762.4|42742.4|0
1632764460000|2021-09-27 17:41:00|42765.7|42745.7|42764|42744|42765.7|42745.7|42764|42744|2
1632764470000|2021-09-27 17:41:10|42764.9|42744.9|42766.5|42746.5|42766.5|42746.5|42764.9|42744.9|0
1632764480000|2021-09-27 17:41:20|42768.2|42748.2|42768.2|42748.2|42768.2|42748.2|42768.2|42748.2|1
1632764490000|2021-09-27 17:41:30|42766.5|42746.5|42766.5|42746.5|42766.5|42746.5|42766.5|42746.5|0
1632764510000|2021-09-27 17:41:50|42768.2|42748.2|42766.5|42746.5|42769|42749|42766.5|42746.5|1
1632764520000|2021-09-27 17:42:00|42771.5|42751.5|42768.2|42748.2|42771.5|42751.5|42768.2|42748.2|2
1632764530000|2021-09-27 17:42:10|42769|42749|42769|42749|42769|42749|42769|42749|0
1632764540000|2021-09-27 17:42:20|42767.4|42747.4|42766.5|42746.5|42767.4|42747.4|42766.5|42746.5|0
1632764550000|2021-09-27 17:42:30|||||||||1
1632764580000|2021-09-27 17:43:00|42765.7|42745.7|42765.7|42745.7|42765.7|42745.7|42765.7|42745.7|0
1632764590000|2021-09-27 17:43:10|42761.5|42741.5|42761.5|42741.5|42763.2|42743.2|42761.5|42741.5|1
1632764620000|2021-09-27 17:43:40|||||||||1
1632764630000|2021-09-27 17:43:50|42765.7|42745.7|42763.2|42743.2|42765.7|42745.7|42763.2|42743.2|2
1632764640000|2021-09-27 17:44:00|42764.9|42744.9|42766.5|42746.5|42766.5|42746.5|42764.9|42744.9|2
1632764660000|2021-09-27 17:44:20|42768.2|42748.2|42768.2|42748.2|42768.2|42748.2|42768.2|42748.2|1
1632764670000|2021-09-27 17:44:30|42766.5|42746.5|42766.5|42746.5|42768.2|42748.2|42766.5|42746.5|1
1632764680000|2021-09-27 17:44:40|42769|42749|42769|42749|42769|42749|42769|42749|0
1632764700000|2021-09-27 17:45:00|42770.7|42750.7|42770.7|42750.7|42770.7|42750.7|42770.7|42750.7|0
1632764710000|2021-09-27 17:45:10|||||||||1
1632764740000|2021-09-27 17:45:40|42772.4|42752.4|42773.2|42753.2|42773.2|42753.2|42772.4|42752.4|3
1632764750000|2021-09-27 17:45:50|42774|42754|42776.5|42756.5|42776.5|42756.5|42774|42754|4
1632764760000|2021-09-27 17:46:00|42778.2|42758.2|42789|42769|42789|42769|42778.2|42758.2|10
1632764770000|2021-09-27 17:46:10|42790.7|42770.7|42790.7|42770.7|42790.7|42770.7|42790.7|42770.7|0
1632764790000|2021-09-27 17:46:30|42791.5|42771.5|42791.5|42771.5|42791.5|42771.5|42791.5|42771.5|3
1632764800000|2021-09-27 17:46:40|42789|42769|42786.5|42766.5|42791.5|42771.5|42786.5|42766.5|2
1632764820000|2021-09-27 17:47:00|||||||||1
1632764840000|2021-09-27 17:47:20|42789|42769|42786.5|42766.5|42791.5|42771.5|42786.5|42766.5|4
1632764850000|2021-09-27 17:47:30|||||||||1
1632764860000|2021-09-27 17:47:40|42788.2|42768.2|42789|42769|42789|42769|42788.2|42768.2|1
1632764870000|2021-09-27 17:47:50|42789.8|42769.8|42791.5|42771.5|42791.5|42771.5|42789.8|42769.8|7
1632764880000|2021-09-27 17:48:00|42790.7|42770.7|42791.5|42771.5|42791.5|42771.5|42789|42769|3
1632764920000|2021-09-27 17:48:40|42794|42774|42794|42774|42794|42774|42794|42774|0
1632764930000|2021-09-27 17:48:50|42795.7|42775.7|42795.7|42775.7|42795.7|42775.7|42795.7|42775.7|7
1632764940000|2021-09-27 17:49:00|42796.5|42776.5|42798.2|42778.2|42799.9|42779.9|42796.5|42776.5|2
1632764950000|2021-09-27 17:49:10|42799.9|42779.9|42799.9|42779.9|42799.9|42779.9|42799.9|42779.9|0
1632764960000|2021-09-27 17:49:20|42800.7|42780.7|42800.7|42780.7|42802.4|42782.4|42800.7|42780.7|2
1632764970000|2021-09-27 17:49:30|42801.5|42781.5|42800.7|42780.7|42803.2|42783.2|42800.7|42780.7|0
1632764980000|2021-09-27 17:49:40|42802.4|42782.4|42803.2|42783.2|42803.2|42783.2|42801.5|42781.5|1
1632765000000|2021-09-27 17:50:00|42801.5|42781.5|42804|42784|42804|42784|42801.5|42781.5|1
1632765030000|2021-09-27 17:50:30|||||||||10
1632765050000|2021-09-27 17:50:50|42805.7|42785.7|42805.7|42785.7|42805.7|42785.7|42805.7|42785.7|9
1632765060000|2021-09-27 17:51:00|||||||||2
1632765070000|2021-09-27 17:51:10|42803.2|42783.2|42803.2|42783.2|42803.2|42783.2|42803.2|42783.2|9
1632765090000|2021-09-27 17:51:30|42800.7|42780.7|42798.2|42778.2|42800.7|42780.7|42798.2|42778.2|5
1632765170000|2021-09-27 17:52:50|||||||||2
1632765230000|2021-09-27 17:53:50|||||||||6
1632765240000|2021-09-27 17:54:00|42796.5|42776.5|42798.2|42778.2|42798.2|42778.2|42796.5|42776.5|8
1632765250000|2021-09-27 17:54:10|42799.9|42779.9|42795.7|42775.7|42800.7|42780.7|42795.7|42775.7|3
1632765260000|2021-09-27 17:54:20|42798.2|42778.2|42798.2|42778.2|42798.2|42778.2|42798.2|42778.2|2
1632765270000|2021-09-27 17:54:30|42797.4|42777.4|42788.2|42768.2|42797.4|42777.4|42788.2|42768.2|11
1632765280000|2021-09-27 17:54:40|42789.9|42769.9|42790.7|42770.7|42793.2|42773.2|42789.9|42769.9|0
1632765300000|2021-09-27 17:55:00|42789.9|42769.9|42790.7|42770.7|42790.7|42770.7|42789.9|42769.9|8
1632765310000|2021-09-27 17:55:10|42794.9|42774.9|42794.9|42774.9|42794.9|42774.9|42794.9|42774.9|4
1632765330000|2021-09-27 17:55:30|42797.4|42777.4|42797.4|42777.4|42797.4|42777.4|42797.4|42777.4|0
1632765340000|2021-09-27 17:55:40|42798.2|42778.2|42800.7|42780.7|42800.7|42780.7|42798.2|42778.2|0
1632765350000|2021-09-27 17:55:50|42798.2|42778.2|42798.2|42778.2|42798.2|42778.2|42798.2|42778.2|0
1632765360000|2021-09-27 17:56:00|42799.9|42779.9|42800.7|42780.7|42800.7|42780.7|42799.9|42779.9|0
1632765370000|2021-09-27 17:56:10|||||||||12
1632765380000|2021-09-27 17:56:20|||||||||2
1632765400000|2021-09-27 17:56:40|42795.7|42775.7|42795.7|42775.7|42795.7|42775.7|42795.7|42775.7|3
1632765420000|2021-09-27 17:57:00|42797.4|42777.4|42798.2|42778.2|42798.2|42778.2|42797.4|42777.4|8
1632765440000|2021-09-27 17:57:20|42796.5|42776.5|42797.4|42777.4|42797.4|42777.4|42795.7|42775.7|0
1632765450000|2021-09-27 17:57:30|42799.9|42779.9|42799.9|42779.9|42799.9|42779.9|42799.9|42779.9|0
1632765470000|2021-09-27 17:57:50|||||||||7
1632765480000|2021-09-27 17:58:00|||||||||7
1632765490000|2021-09-27 17:58:10|||||||||9
1632765510000|2021-09-27 17:58:30|42800.7|42780.7|42800.7|42780.7|42800.7|42780.7|42800.7|42780.7|4
1632765520000|2021-09-27 17:58:40|42804.9|42784.9|42807.4|42787.4|42807.4|42787.4|42804.9|42784.9|3
1632765530000|2021-09-27 17:58:50|||||||||1
1632765540000|2021-09-27 17:59:00|42805.7|42785.7|42806.6|42786.6|42807.4|42787.4|42804.9|42784.9|0
1632765550000|2021-09-27 17:59:10|42804.9|42784.9|42804.9|42784.9|42806.6|42786.6|42804.9|42784.9|1
1632765560000|2021-09-27 17:59:20|42807.4|42787.4|42804.9|42784.9|42807.4|42787.4|42804.9|42784.9|1
1632765570000|2021-09-27 17:59:30|||||||||5
1632765580000|2021-09-27 17:59:40|42802.4|42782.4|42802.4|42782.4|42802.4|42782.4|42802.4|42782.4|1
1632765590000|2021-09-27 17:59:50|42799.9|42779.9|42801.6|42781.6|42801.6|42781.6|42799.9|42779.9|7
1632765600000|2021-09-27 18:00:00|42802.4|42782.4|42802.4|42782.4|42802.4|42782.4|42802.4|42782.4|0
1632765610000|2021-09-27 18:00:10|42801.6|42781.6|42797.4|42777.4|42801.6|42781.6|42797.4|42777.4|2
1632765630000|2021-09-27 18:00:30|42794.9|42774.9|42794.9|42774.9|42794.9|42774.9|42794.9|42774.9|1
1632765640000|2021-09-27 18:00:40|42797.4|42777.4|42799.1|42779.1|42799.1|42779.1|42797.4|42777.4|4
1632765650000|2021-09-27 18:00:50|42797.4|42777.4|42799.9|42779.9|42799.9|42779.9|42797.4|42777.4|0
1632765660000|2021-09-27 18:01:00|||||||||2
1632765680000|2021-09-27 18:01:20|||||||||2
1632765690000|2021-09-27 18:01:30|||||||||2
1632765700000|2021-09-27 18:01:40|||||||||1
1632765720000|2021-09-27 18:02:00|42799.1|42779.1|42797.4|42777.4|42799.9|42779.9|42797.4|42777.4|3
1632765730000|2021-09-27 18:02:10|42799.9|42779.9|42799.9|42779.9|42799.9|42779.9|42797.4|42777.4|1
1632765750000|2021-09-27 18:02:30|||||||||6
1632765770000|2021-09-27 18:02:50|42800.7|42780.7|42804.9|42784.9|42804.9|42784.9|42800.7|42780.7|2
1632765780000|2021-09-27 18:03:00|42807.4|42787.4|42807.4|42787.4|42807.4|42787.4|42807.4|42787.4|3
1632765790000|2021-09-27 18:03:10|42808.2|42788.2|42809.9|42789.9|42809.9|42789.9|42808.2|42788.2|2
1632765800000|2021-09-27 18:03:20|42807.4|42787.4|42807.4|42787.4|42807.4|42787.4|42807.4|42787.4|5
1632765810000|2021-09-27 18:03:30|42809.9|42789.9|42809.9|42789.9|42809.9|42789.9|42809.9|42789.9|3
1632765820000|2021-09-27 18:03:40|||||||||1
1632765840000|2021-09-27 18:04:00|||||||||4
1632765850000|2021-09-27 18:04:10|42812.4|42792.4|42812.4|42792.4|42812.4|42792.4|42812.4|42792.4|0
1632765860000|2021-09-27 18:04:20|42809.9|42789.9|42809.9|42789.9|42809.9|42789.9|42809.9|42789.9|1
1632765870000|2021-09-27 18:04:30|42812.4|42792.4|42809.9|42789.9|42812.4|42792.4|42809.9|42789.9|0
1632765880000|2021-09-27 18:04:40|||||||||16
1632765900000|2021-09-27 18:05:00|42812.4|42792.4|42809.9|42789.9|42812.4|42792.4|42809.9|42789.9|0
1632765910000|2021-09-27 18:05:10|42811.6|42791.6|42812.4|42792.4|42812.4|42792.4|42809.9|42789.9|0
1632765920000|2021-09-27 18:05:20|42811.6|42791.6|42812.4|42792.4|42812.4|42792.4|42811.6|42791.6|1
1632765930000|2021-09-27 18:05:30|||||||||19
1632765970000|2021-09-27 18:06:10|42811.6|42791.6|42809.9|42789.9|42811.6|42791.6|42809.9|42789.9|6
1632766040000|2021-09-27 18:07:20|42810.7|42790.7|42812.4|42792.4|42812.4|42792.4|42810.7|42790.7|1
1632766050000|2021-09-27 18:07:30|42814.1|42794.1|42814.9|42794.9|42814.9|42794.9|42814.1|42794.1|0
1632766070000|2021-09-27 18:07:50|42812.4|42792.4|42812.4|42792.4|42812.4|42792.4|42812.4|42792.4|3
1632766080000|2021-09-27 18:08:00|42814.9|42794.9|42812.4|42792.4|42814.9|42794.9|42812.4|42792.4|0
1632766100000|2021-09-27 18:08:20|42809.9|42789.9|42809.9|42789.9|42809.9|42789.9|42809.9|42789.9|5
1632766110000|2021-09-27 18:08:30|42807.4|42787.4|42807.4|42787.4|42809.9|42789.9|42807.4|42787.4|0
1632766120000|2021-09-27 18:08:40|42804.9|42784.9|42804.9|42784.9|42804.9|42784.9|42804.9|42784.9|0
1632766130000|2021-09-27 18:08:50|42802.4|42782.4|42804.9|42784.9|42804.9|42784.9|42802.4|42782.4|0
1632766140000|2021-09-27 18:09:00|42802.4|42782.4|42802.4|42782.4|42804.1|42784.1|42802.4|42782.4|2
1632766150000|2021-09-27 18:09:10|42804.1|42784.1|42802.4|42782.4|42804.9|42784.9|42802.4|42782.4|0
1632766180000|2021-09-27 18:09:40|42799.9|42779.9|42801.6|42781.6|42801.6|42781.6|42799.9|42779.9|0
1632766190000|2021-09-27 18:09:50|42802.4|42782.4|42799.9|42779.9|42804.9|42784.9|42799.9|42779.9|2
1632766200000|2021-09-27 18:10:00|42802.4|42782.4|42802.4|42782.4|42802.4|42782.4|42799.9|42779.9|1
1632766210000|2021-09-27 18:10:10|42804.9|42784.9|42799.9|42779.9|42804.9|42784.9|42799.9|42779.9|1
1632766220000|2021-09-27 18:10:20|42797.4|42777.4|42797.4|42777.4|42797.4|42777.4|42797.4|42777.4|9
1632766230000|2021-09-27 18:10:30|42792.4|42772.4|42792.4|42772.4|42792.4|42772.4|42789.9|42769.9|1
1632766250000|2021-09-27 18:10:50|42789.9|42769.9|42792.4|42772.4|42792.4|42772.4|42789.9|42769.9|0
1632766260000|2021-09-27 18:11:00|42789.9|42769.9|42792.4|42772.4|42794.9|42774.9|42789.9|42769.9|0
1632766270000|2021-09-27 18:11:10|42790.7|42770.7|42792.4|42772.4|42792.4|42772.4|42789.9|42769.9|0
1632766280000|2021-09-27 18:11:20|42791.6|42771.6|42789.9|42769.9|42791.6|42771.6|42789.9|42769.9|4
1632766300000|2021-09-27 18:11:40|42789.1|42769.1|42787.4|42767.4|42789.1|42769.1|42787.4|42767.4|1
1632766310000|2021-09-27 18:11:50|42785.7|42765.7|42787.4|42767.4|42789.9|42769.9|42785.7|42765.7|1
1632766320000|2021-09-27 18:12:00|42789.9|42769.9|42789.9|42769.9|42789.9|42769.9|42787.4|42767.4|1
1632766330000|2021-09-27 18:12:10|42787.4|42767.4|42787.4|42767.4|42787.4|42767.4|42787.4|42767.4|2
1632766340000|2021-09-27 18:12:20|42784.9|42764.9|42780.7|42760.7|42784.9|42764.9|42780.7|42760.7|11
1632766350000|2021-09-27 18:12:30|||||||||5
1632766370000|2021-09-27 18:12:50|42781.5|42761.5|42783.2|42763.2|42783.2|42763.2|42781.5|42761.5|0
1632766400000|2021-09-27 18:13:20|42784.9|42764.9|42784.9|42764.9|42784.9|42764.9|42784.9|42764.9|1
1632766410000|2021-09-27 18:13:30|42787.4|42767.4|42784.9|42764.9|42787.4|42767.4|42784.9|42764.9|1
1632766420000|2021-09-27 18:13:40|42789.9|42769.9|42789.9|42769.9|42789.9|42769.9|42789.9|42769.9|2
1632766460000|2021-09-27 18:14:20|||||||||1
1632766490000|2021-09-27 18:14:50|42794.9|42774.9|42794.9|42774.9|42794.9|42774.9|42794.9|42774.9|4
1632766510000|2021-09-27 18:15:10|42799.9|42779.9|42799.9|42779.9|42799.9|42779.9|42799.9|42779.9|3
1632766520000|2021-09-27 18:15:20|||||||||3
1632766540000|2021-09-27 18:15:40|42797.4|42777.4|42797.4|42777.4|42799.9|42779.9|42797.4|42777.4|0
1632766560000|2021-09-27 18:16:00|42795.7|42775.7|42794.9|42774.9|42795.7|42775.7|42794.9|42774.9|0
1632766570000|2021-09-27 18:16:10|42791.5|42771.5|42791.5|42771.5|42791.5|42771.5|42791.5|42771.5|10
1632766580000|2021-09-27 18:16:20|42789.9|42769.9|42789.9|42769.9|42789.9|42769.9|42787.4|42767.4|0
1632766590000|2021-09-27 18:16:30|42787.4|42767.4|42789.1|42769.1|42789.9|42769.9|42787.4|42767.4|0
1632766600000|2021-09-27 18:16:40|42788.2|42768.2|42789.9|42769.9|42789.9|42769.9|42788.2|42768.2|0
1632766610000|2021-09-27 18:16:50|42788.2|42768.2|42787.4|42767.4|42789.1|42769.1|42787.4|42767.4|1
1632766620000|2021-09-27 18:17:00|42789.9|42769.9|42787.4|42767.4|42789.9|42769.9|42787.4|42767.4|1
1632766630000|2021-09-27 18:17:10|42785.7|42765.7|42787.4|42767.4|42787.4|42767.4|42785.7|42765.7|1
1632766640000|2021-09-27 18:17:20|42789.9|42769.9|42787.4|42767.4|42790.7|42770.7|42787.4|42767.4|2
1632766650000|2021-09-27 18:17:30|42789.9|42769.9|42787.4|42767.4|42789.9|42769.9|42785.7|42765.7|1
1632766660000|2021-09-27 18:17:40|42789.9|42769.9|42789.9|42769.9|42789.9|42769.9|42789.9|42769.9|0
1632766670000|2021-09-27 18:17:50|42790.7|42770.7|42790.7|42770.7|42790.7|42770.7|42790.7|42770.7|1
1632766680000|2021-09-27 18:18:00|42787.4|42767.4|42788.2|42768.2|42789.9|42769.9|42787.4|42767.4|0
1632766690000|2021-09-27 18:18:10|42787.4|42767.4|42787.4|42767.4|42787.4|42767.4|42787.4|42767.4|0
1632766700000|2021-09-27 18:18:20|42785.7|42765.7|42786.6|42766.6|42787.4|42767.4|42784.9|42764.9|3
1632766710000|2021-09-27 18:18:30|42787.4|42767.4|42789.9|42769.9|42789.9|42769.9|42784.9|42764.9|0
1632766720000|2021-09-27 18:18:40|42787.4|42767.4|42789.9|42769.9|42789.9|42769.9|42787.4|42767.4|0
1632766730000|2021-09-27 18:18:50|42787.4|42767.4|42787.4|42767.4|42789.9|42769.9|42787.4|42767.4|0
1632766740000|2021-09-27 18:19:00|42789.9|42769.9|42789.9|42769.9|42789.9|42769.9|42787.4|42767.4|3
1632766770000|2021-09-27 18:19:30|42792.4|42772.4|42791.6|42771.6|42792.4|42772.4|42789.9|42769.9|1
1632766780000|2021-09-27 18:19:40|42789.9|42769.9|42794.9|42774.9|42794.9|42774.9|42789.9|42769.9|1
1632766790000|2021-09-27 18:19:50|||||||||2
1632766850000|2021-09-27 18:20:50|42797.4|42777.4|42794.9|42774.9|42797.4|42777.4|42794.9|42774.9|7
1632766860000|2021-09-27 18:21:00|42796.5|42776.5|42796.5|42776.5|42796.5|42776.5|42796.5|42776.5|1
1632766870000|2021-09-27 18:21:10|42799.9|42779.9|42797.4|42777.4|42799.9|42779.9|42797.4|42777.4|0
1632766880000|2021-09-27 18:21:20|42794.9|42774.9|42794.9|42774.9|42794.9|42774.9|42794.9|42774.9|0
1632766890000|2021-09-27 18:21:30|||||||||3
1632766900000|2021-09-27 18:21:40|42792.4|42772.4|42794.9|42774.9|42794.9|42774.9|42792.4|42772.4|0
1632766940000|2021-09-27 18:22:20|||||||||1
1632766980000|2021-09-27 18:23:00|42796.6|42776.6|42799.1|42779.1|42799.1|42779.1|42796.6|42776.6|1
1632766990000|2021-09-27 18:23:10|42799.9|42779.9|42799.9|42779.9|42799.9|42779.9|42799.9|42779.9|0
1632767000000|2021-09-27 18:23:20|||||||||3
1632767010000|2021-09-27 18:23:30|42797.4|42777.4|42797.4|42777.4|42797.4|42777.4|42797.4|42777.4|0
1632767040000|2021-09-27 18:24:00|||||||||1
1632767050000|2021-09-27 18:24:10|42795.7|42775.7|42794.9|42774.9|42795.7|42775.7|42794.9|42774.9|3
1632767070000|2021-09-27 18:24:30|42792.4|42772.4|42792.4|42772.4|42792.4|42772.4|42792.4|42772.4|0
1632767080000|2021-09-27 18:24:40|42794.1|42774.1|42794.9|42774.9|42794.9|42774.9|42794.1|42774.1|6
1632767100000|2021-09-27 18:25:00|42796.6|42776.6|42797.4|42777.4|42797.4|42777.4|42796.6|42776.6|3
1632767130000|2021-09-27 18:25:30|42796.6|42776.6|42794.9|42774.9|42796.6|42776.6|42794.9|42774.9|2
1632767140000|2021-09-27 18:25:40|42797.4|42777.4|42797.4|42777.4|42797.4|42777.4|42794.9|42774.9|0
1632767150000|2021-09-27 18:25:50|42795.7|42775.7|42794.9|42774.9|42795.7|42775.7|42794.9|42774.9|1
1632767170000|2021-09-27 18:26:10|42796.6|42776.6|42797.4|42777.4|42797.4|42777.4|42796.6|42776.6|0
1632767190000|2021-09-27 18:26:30|42796.6|42776.6|42794.9|42774.9|42796.6|42776.6|42794.9|42774.9|0
1632767220000|2021-09-27 18:27:00|42793.2|42773.2|42794.9|42774.9|42794.9|42774.9|42792.4|42772.4|2
1632767310000|2021-09-27 18:28:30|||||||||1
1632767340000|2021-09-27 18:29:00|42799.1|42779.1|42799.9|42779.9|42799.9|42779.9|42799.1|42779.1|5
1632767360000|2021-09-27 18:29:20|42802.4|42782.4|42799.9|42779.9|42802.4|42782.4|42799.9|42779.9|2
1632767370000|2021-09-27 18:29:30|42801.6|42781.6|42802.4|42782.4|42802.4|42782.4|42799.9|42779.9|0
1632767380000|2021-09-27 18:29:40|42804.9|42784.9|42804.9|42784.9|42804.9|42784.9|42804.9|42784.9|5
1632767390000|2021-09-27 18:29:50|42807.4|42787.4|42810.8|42790.8|42810.8|42790.8|42807.4|42787.4|7
1632767400000|2021-09-27 18:30:00|42809.1|42789.1|42809.1|42789.1|42809.1|42789.1|42809.1|42789.1|2
1632767420000|2021-09-27 18:30:20|||||||||1
1632767450000|2021-09-27 18:30:50|42805.7|42785.7|42803.2|42783.2|42805.7|42785.7|42803.2|42783.2|1
1632767460000|2021-09-27 18:31:00|42800.7|42780.7|42800.7|42780.7|42800.7|42780.7|42800.7|42780.7|0
1632767470000|2021-09-27 18:31:10|42799.9|42779.9|42799.9|42779.9|42799.9|42779.9|42798.2|42778.2|1
1632767480000|2021-09-27 18:31:20|42798.2|42778.2|42799.9|42779.9|42802.4|42782.4|42798.2|42778.2|2
1632767500000|2021-09-27 18:31:40|42801.6|42781.6|42802.4|42782.4|42802.4|42782.4|42801.6|42781.6|0
1632767530000|2021-09-27 18:32:10|42804.1|42784.1|42804.1|42784.1|42804.1|42784.1|42804.1|42784.1|2
1632767570000|2021-09-27 18:32:50|||||||||1
1632767610000|2021-09-27 18:33:30|||||||||1
1632767640000|2021-09-27 18:34:00|42804.9|42784.9|42807.4|42787.4|42807.4|42787.4|42804.9|42784.9|2
1632767660000|2021-09-27 18:34:20|||||||||5
1632767680000|2021-09-27 18:34:40|42809.9|42789.9|42809.9|42789.9|42809.9|42789.9|42809.9|42789.9|1
1632767700000|2021-09-27 18:35:00|42806.6|42786.6|42809.9|42789.9|42809.9|42789.9|42806.6|42786.6|4
1632767720000|2021-09-27 18:35:20|42804.9|42784.9|42804.9|42784.9|42807.4|42787.4|42804.9|42784.9|3
1632767730000|2021-09-27 18:35:30|42807.4|42787.4|42805.7|42785.7|42809.9|42789.9|42804.9|42784.9|1
1632767740000|2021-09-27 18:35:40|42804.9|42784.9|42807.4|42787.4|42807.4|42787.4|42804.9|42784.9|1
1632767750000|2021-09-27 18:35:50|42804.9|42784.9|42804.9|42784.9|42807.4|42787.4|42804.9|42784.9|0
1632767760000|2021-09-27 18:36:00|42805.7|42785.7|42804.9|42784.9|42807.4|42787.4|42804.9|42784.9|1
1632767770000|2021-09-27 18:36:10|42807.4|42787.4|42804.9|42784.9|42807.4|42787.4|42804.9|42784.9|0
1632767790000|2021-09-27 18:36:30|42802.4|42782.4|42802.4|42782.4|42802.4|42782.4|42802.4|42782.4|8
1632767800000|2021-09-27 18:36:40|||||||||1
1632767810000|2021-09-27 18:36:50|42804.1|42784.1|42804.9|42784.9|42804.9|42784.9|42804.1|42784.1|0
1632767860000|2021-09-27 18:37:40|42804.1|42784.1|42804.9|42784.9|42804.9|42784.9|42799.9|42779.9|3
1632767880000|2021-09-27 18:38:00|42799.9|42779.9|42799.9|42779.9|42799.9|42779.9|42799.9|42779.9|4
1632767890000|2021-09-27 18:38:10|42801.6|42781.6|42799.9|42779.9|42801.6|42781.6|42799.9|42779.9|0
1632767910000|2021-09-27 18:38:30|||||||||1
1632767940000|2021-09-27 18:39:00|42804.9|42784.9|42804.9|42784.9|42804.9|42784.9|42804.9|42784.9|2
1632768040000|2021-09-27 18:40:40|||||||||1
1632768090000|2021-09-27 18:41:30|42807.4|42787.4|42807.4|42787.4|42807.4|42787.4|42807.4|42787.4|0
1632768110000|2021-09-27 18:41:50|42804.9|42784.9|42804.9|42784.9|42804.9|42784.9|42804.9|42784.9|0
1632768120000|2021-09-27 18:42:00|42807.4|42787.4|42804.9|42784.9|42807.4|42787.4|42804.9|42784.9|0
1632768130000|2021-09-27 18:42:10|42806.5|42786.5|42807.4|42787.4|42807.4|42787.4|42804.9|42784.9|3
1632768140000|2021-09-27 18:42:20|42805.7|42785.7|42804.9|42784.9|42805.7|42785.7|42804.9|42784.9|0
1632768150000|2021-09-27 18:42:30|||||||||1
1632768170000|2021-09-27 18:42:50|42805.7|42785.7|42807.4|42787.4|42807.4|42787.4|42805.7|42785.7|2
1632768190000|2021-09-27 18:43:10|42805.7|42785.7|42807.4|42787.4|42807.4|42787.4|42804.9|42784.9|1
1632768200000|2021-09-27 18:43:20|||||||||1
1632768210000|2021-09-27 18:43:30|42805.7|42785.7|42807.4|42787.4|42807.4|42787.4|42805.7|42785.7|0
1632768320000|2021-09-27 18:45:20|42809.9|42789.9|42809.9|42789.9|42809.9|42789.9|42809.9|42789.9|9
1632768340000|2021-09-27 18:45:40|||||||||2
1632768360000|2021-09-27 18:46:00|||||||||1
1632768380000|2021-09-27 18:46:20|42803.2|42783.2|42800.7|42780.7|42803.2|42783.2|42799.9|42779.9|1
1632768390000|2021-09-27 18:46:30|42799.9|42779.9|42802.4|42782.4|42802.4|42782.4|42799.9|42779.9|0
1632768400000|2021-09-27 18:46:40|42804.9|42784.9|42803.2|42783.2|42804.9|42784.9|42803.2|42783.2|1
1632768410000|2021-09-27 18:46:50|42800.7|42780.7|42799.9|42779.9|42800.7|42780.7|42799.9|42779.9|0
1632768420000|2021-09-27 18:47:00|42799.8|42779.8|42796.5|42776.5|42799.8|42779.8|42796.5|42776.5|9
1632768430000|2021-09-27 18:47:10|||||||||2
1632768460000|2021-09-27 18:47:40|42795.7|42775.7|42797.3|42777.3|42798.2|42778.2|42795.7|42775.7|2
1632768490000|2021-09-27 18:48:10|42799.8|42779.8|42799.8|42779.8|42799.8|42779.8|42799.8|42779.8|0
1632768500000|2021-09-27 18:48:20|42797.3|42777.3|42799.8|42779.8|42799.8|42779.8|42797.3|42777.3|0
1632768510000|2021-09-27 18:48:30|42797.3|42777.3|42797.3|42777.3|42799.8|42779.8|42797.3|42777.3|0
1632768530000|2021-09-27 18:48:50|42799|42779|42798.2|42778.2|42799.8|42779.8|42797.3|42777.3|0
1632768540000|2021-09-27 18:49:00|42797.3|42777.3|42799.8|42779.8|42799.8|42779.8|42797.3|42777.3|5
1632768590000|2021-09-27 18:49:50|42797.3|42777.3|42797.3|42777.3|42797.3|42777.3|42797.3|42777.3|2
1632768600000|2021-09-27 18:50:00|42799|42779|42799.8|42779.8|42799.8|42779.8|42799|42779|0
1632768630000|2021-09-27 18:50:30|42800.7|42780.7|42800.7|42780.7|42800.7|42780.7|42800.7|42780.7|2
1632768650000|2021-09-27 18:50:50|||||||||1
1632768680000|2021-09-27 18:51:20|||||||||2
1632768700000|2021-09-27 18:51:40|||||||||1
1632768730000|2021-09-27 18:52:10|42804.8|42784.8|42804.8|42784.8|42804.8|42784.8|42804.8|42784.8|1
1632768740000|2021-09-27 18:52:20|42807.3|42787.3|42804.8|42784.8|42807.3|42787.3|42804.8|42784.8|0
1632768770000|2021-09-27 18:52:50|42807.3|42787.3|42809|42789|42809|42789|42807.3|42787.3|2
1632768780000|2021-09-27 18:53:00|42809.8|42789.8|42812.3|42792.3|42812.3|42792.3|42809.8|42789.8|1
1632768790000|2021-09-27 18:53:10|42810.7|42790.7|42809.8|42789.8|42810.7|42790.7|42809.8|42789.8|1
1632768800000|2021-09-27 18:53:20|42808.2|42788.2|42807.3|42787.3|42808.2|42788.2|42807.3|42787.3|0
1632768810000|2021-09-27 18:53:30|42809|42789|42807.3|42787.3|42809|42789|42807.3|42787.3|0
1632768820000|2021-09-27 18:53:40|42808.2|42788.2|42809.8|42789.8|42809.8|42789.8|42808.2|42788.2|0
1632768840000|2021-09-27 18:54:00|42812.3|42792.3|42812.3|42792.3|42812.3|42792.3|42812.3|42792.3|2
1632768850000|2021-09-27 18:54:10|||||||||1
1632768930000|2021-09-27 18:55:30|||||||||2
1632768950000|2021-09-27 18:55:50|42814.8|42794.8|42814.8|42794.8|42814.8|42794.8|42814.8|42794.8|0
1632768960000|2021-09-27 18:56:00|||||||||7
1632768970000|2021-09-27 18:56:10|||||||||2
1632768990000|2021-09-27 18:56:30|||||||||18
1632769010000|2021-09-27 18:56:50|42809.8|42789.8|42812.3|42792.3|42812.3|42792.3|42809.8|42789.8|4
1632769060000|2021-09-27 18:57:40|42810.6|42790.6|42812.3|42792.3|42812.3|42792.3|42810.6|42790.6|5
1632769120000|2021-09-27 18:58:40|42810.6|42790.6|42811.5|42791.5|42811.5|42791.5|42810.6|42790.6|4
1632769130000|2021-09-27 18:58:50|42812.3|42792.3|42812.3|42792.3|42812.3|42792.3|42811.5|42791.5|2
1632769140000|2021-09-27 18:59:00|42811.5|42791.5|42812.3|42792.3|42812.3|42792.3|42811.5|42791.5|0
1632769160000|2021-09-27 18:59:20|42811.5|42791.5|42811.5|42791.5|42811.5|42791.5|42811.5|42791.5|0
1632769170000|2021-09-27 18:59:30|42809|42789|42806.5|42786.5|42809|42789|42806.5|42786.5|5
1632769210000|2021-09-27 19:00:10|42808.2|42788.2|42805.6|42785.6|42808.2|42788.2|42804.8|42784.8|2
1632769220000|2021-09-27 19:00:20|42804.8|42784.8|42804.8|42784.8|42804.8|42784.8|42804.8|42784.8|0
1632769230000|2021-09-27 19:00:30|||||||||1
1632769270000|2021-09-27 19:01:10|42804|42784|42804.8|42784.8|42804.8|42784.8|42804|42784|1
1632769280000|2021-09-27 19:01:20|42804|42784|42804.8|42784.8|42804.8|42784.8|42804|42784|0
1632769290000|2021-09-27 19:01:30|42800.6|42780.6|42799.8|42779.8|42800.6|42780.6|42799.8|42779.8|6
1632769310000|2021-09-27 19:01:50|42799|42779|42794.8|42774.8|42799|42779|42794.8|42774.8|12
1632769320000|2021-09-27 19:02:00|42794|42774|42790.6|42770.6|42794|42774|42790.6|42770.6|5
1632769360000|2021-09-27 19:02:40|||||||||3
1632769400000|2021-09-27 19:03:20|42789.8|42769.8|42789.8|42769.8|42789.8|42769.8|42789.8|42769.8|3
1632769420000|2021-09-27 19:03:40|||||||||2
1632769430000|2021-09-27 19:03:50|||||||||4
1632769440000|2021-09-27 19:04:00|||||||||10
1632769450000|2021-09-27 19:04:10|||||||||1
1632769470000|2021-09-27 19:04:30|42789|42769|42789.8|42769.8|42789.8|42769.8|42789|42769|2
1632769520000|2021-09-27 19:05:20|||||||||1
1632769550000|2021-09-27 19:05:50|42786.5|42766.5|42785.6|42765.6|42787.3|42767.3|42785.6|42765.6|12
1632769560000|2021-09-27 19:06:00|42787.3|42767.3|42787.3|42767.3|42787.3|42767.3|42787.3|42767.3|1
1632769570000|2021-09-27 19:06:10|42785.6|42765.6|42786.5|42766.5|42787.3|42767.3|42784.8|42764.8|2
1632769580000|2021-09-27 19:06:20|42788.1|42768.1|42789.8|42769.8|42789.8|42769.8|42788.1|42768.1|0
1632769590000|2021-09-27 19:06:30|42791.5|42771.5|42791.5|42771.5|42791.5|42771.5|42791.5|42771.5|4
1632769620000|2021-09-27 19:07:00|42792.3|42772.3|42794.8|42774.8|42794.8|42774.8|42792.3|42772.3|2
1632769630000|2021-09-27 19:07:10|42799.8|42779.8|42799.8|42779.8|42799.8|42779.8|42799.8|42779.8|1
1632769640000|2021-09-27 19:07:20|42800.6|42780.6|42800.6|42780.6|42800.6|42780.6|42800.6|42780.6|0
1632769660000|2021-09-27 19:07:40|42802.3|42782.3|42803.1|42783.1|42803.1|42783.1|42799.8|42779.8|2
1632769670000|2021-09-27 19:07:50|42800.6|42780.6|42803.1|42783.1|42803.1|42783.1|42800.6|42780.6|3
1632769680000|2021-09-27 19:08:00|42800.6|42780.6|42799.8|42779.8|42800.6|42780.6|42799.8|42779.8|0
1632769690000|2021-09-27 19:08:10|42800.6|42780.6|42799.8|42779.8|42802.3|42782.3|42799.8|42779.8|2
1632769700000|2021-09-27 19:08:20|42800.6|42780.6|42803.1|42783.1|42803.1|42783.1|42800.6|42780.6|0
1632769710000|2021-09-27 19:08:30|42801.4|42781.4|42800.6|42780.6|42801.4|42781.4|42800.6|42780.6|0
1632769720000|2021-09-27 19:08:40|42801.4|42781.4|42800.6|42780.6|42801.4|42781.4|42800.6|42780.6|0
1632769730000|2021-09-27 19:08:50|42799.8|42779.8|42803.1|42783.1|42803.1|42783.1|42799.8|42779.8|2
1632769740000|2021-09-27 19:09:00|42804.8|42784.8|42807.3|42787.3|42807.3|42787.3|42804.8|42784.8|4
1632769760000|2021-09-27 19:09:20|||||||||1
1632769790000|2021-09-27 19:09:50|42808.1|42788.1|42809.8|42789.8|42809.8|42789.8|42808.1|42788.1|2
1632769800000|2021-09-27 19:10:00|42809|42789|42807.3|42787.3|42809|42789|42807.3|42787.3|5
1632769810000|2021-09-27 19:10:10|42809.8|42789.8|42809.8|42789.8|42809.8|42789.8|42809.8|42789.8|0
1632769820000|2021-09-27 19:10:20|42812.3|42792.3|42812.3|42792.3|42812.3|42792.3|42812.3|42792.3|1
1632769930000|2021-09-27 19:12:10|||||||||4
1632769950000|2021-09-27 19:12:30|42813.1|42793.1|42814.8|42794.8|42814.8|42794.8|42813.1|42793.1|3
1632769970000|2021-09-27 19:12:50|42815.6|42795.6|42817.3|42797.3|42817.3|42797.3|42815.6|42795.6|1
1632769980000|2021-09-27 19:13:00|42819.8|42799.8|42819.8|42799.8|42819.8|42799.8|42819.8|42799.8|0
1632769990000|2021-09-27 19:13:10|||||||||2
1632770000000|2021-09-27 19:13:20|42822.3|42802.3|42822.3|42802.3|42822.3|42802.3|42822.3|42802.3|0
1632770010000|2021-09-27 19:13:30|||||||||3
1632770020000|2021-09-27 19:13:40|42821.5|42801.5|42819.8|42799.8|42822.3|42802.3|42819.8|42799.8|5
1632770040000|2021-09-27 19:14:00|42820.6|42800.6|42824.8|42804.8|42824.8|42804.8|42820.6|42800.6|5
1632770050000|2021-09-27 19:14:10|||||||||1
1632770070000|2021-09-27 19:14:30|||||||||1
1632770080000|2021-09-27 19:14:40|||||||||3
1632770100000|2021-09-27 19:15:00|||||||||1
1632770110000|2021-09-27 19:15:10|||||||||1
1632770130000|2021-09-27 19:15:30|||||||||1
1632770150000|2021-09-27 19:15:50|||||||||1
1632770160000|2021-09-27 19:16:00|||||||||2
1632770180000|2021-09-27 19:16:20|42823.2|42803.2|42824.8|42804.8|42824.8|42804.8|42822.3|42802.3|3
1632770190000|2021-09-27 19:16:30|||||||||1
1632770200000|2021-09-27 19:16:40|||||||||1
1632770230000|2021-09-27 19:17:10|||||||||1
1632770240000|2021-09-27 19:17:20|||||||||2
1632770270000|2021-09-27 19:17:50|||||||||3
1632770280000|2021-09-27 19:18:00|||||||||2
1632770300000|2021-09-27 19:18:20|||||||||1
1632770320000|2021-09-27 19:18:40|||||||||2
1632770340000|2021-09-27 19:19:00|||||||||9
1632770370000|2021-09-27 19:19:30|||||||||1
1632770390000|2021-09-27 19:19:50|42823.1|42803.1|42822.3|42802.3|42823.1|42803.1|42822.3|42802.3|9
1632770400000|2021-09-27 19:20:00|42820.6|42800.6|42819.8|42799.8|42820.6|42800.6|42819.8|42799.8|0
1632770410000|2021-09-27 19:20:10|42817.3|42797.3|42819.8|42799.8|42819.8|42799.8|42817.3|42797.3|8
1632770420000|2021-09-27 19:20:20|42818.1|42798.1|42817.3|42797.3|42819.8|42799.8|42817.3|42797.3|0
1632770460000|2021-09-27 19:21:00|||||||||2
1632770480000|2021-09-27 19:21:20|||||||||5
1632770490000|2021-09-27 19:21:30|42816.5|42796.5|42816.5|42796.5|42816.5|42796.5|42816.5|42796.5|2
1632770530000|2021-09-27 19:22:10|42815.7|42795.7|42815.7|42795.7|42815.7|42795.7|42815.7|42795.7|2
1632770540000|2021-09-27 19:22:20|42816.5|42796.5|42816.5|42796.5|42816.5|42796.5|42816.5|42796.5|0
1632770570000|2021-09-27 19:22:50|42815.7|42795.7|42814|42794|42815.7|42795.7|42814|42794|3
1632770580000|2021-09-27 19:23:00|||||||||1
1632770590000|2021-09-27 19:23:10|42812.3|42792.3|42808.1|42788.1|42812.3|42792.3|42808.1|42788.1|0
1632770610000|2021-09-27 19:23:30|42805.6|42785.6|42804.8|42784.8|42805.6|42785.6|42804.8|42784.8|4
1632770640000|2021-09-27 19:24:00|||||||||2
1632770660000|2021-09-27 19:24:20|42801.4|42781.4|42797.3|42777.3|42801.4|42781.4|42797.3|42777.3|5
1632770690000|2021-09-27 19:24:50|42796.5|42776.5|42794.8|42774.8|42796.5|42776.5|42794.8|42774.8|3
1632770700000|2021-09-27 19:25:00|42794|42774|42794.8|42774.8|42794.8|42774.8|42794|42774|0
1632770710000|2021-09-27 19:25:10|42794|42774|42794|42774|42794|42774|42794|42774|0
1632770730000|2021-09-27 19:25:30|42794.8|42774.8|42794.8|42774.8|42794.8|42774.8|42794.8|42774.8|6
1632770740000|2021-09-27 19:25:40|42793.1|42773.1|42794.8|42774.8|42794.8|42774.8|42793.1|42773.1|1
1632770750000|2021-09-27 19:25:50|42795.6|42775.6|42794.8|42774.8|42795.6|42775.6|42794.8|42774.8|0
1632770760000|2021-09-27 19:26:00|42795.6|42775.6|42794.8|42774.8|42795.6|42775.6|42794.8|42774.8|1
1632770770000|2021-09-27 19:26:10|42795.6|42775.6|42795.6|42775.6|42795.6|42775.6|42795.6|42775.6|1
1632770780000|2021-09-27 19:26:20|42794.8|42774.8|42794.8|42774.8|42794.8|42774.8|42794.8|42774.8|0
1632770790000|2021-09-27 19:26:30|42795.6|42775.6|42794.8|42774.8|42797.3|42777.3|42794.8|42774.8|1
1632770800000|2021-09-27 19:26:40|42797.3|42777.3|42794.8|42774.8|42797.3|42777.3|42794.8|42774.8|0
1632770810000|2021-09-27 19:26:50|42796.5|42776.5|42797.3|42777.3|42797.3|42777.3|42796.5|42776.5|0
1632770820000|2021-09-27 19:27:00|42794.8|42774.8|42797.3|42777.3|42797.3|42777.3|42794.8|42774.8|1
1632770830000|2021-09-27 19:27:10|42799|42779|42802.3|42782.3|42804.8|42784.8|42799|42779|0
1632770840000|2021-09-27 19:27:20|42804.8|42784.8|42802.3|42782.3|42804.8|42784.8|42802.3|42782.3|0
1632770860000|2021-09-27 19:27:40|42804.8|42784.8|42802.3|42782.3|42804.8|42784.8|42802.3|42782.3|1
1632770870000|2021-09-27 19:27:50|42803.1|42783.1|42804.8|42784.8|42804.8|42784.8|42802.3|42782.3|0
1632770880000|2021-09-27 19:28:00|42803.1|42783.1|42804.8|42784.8|42804.8|42784.8|42802.3|42782.3|0
1632770890000|2021-09-27 19:28:10|42803.1|42783.1|42804.8|42784.8|42804.8|42784.8|42802.3|42782.3|0
1632770900000|2021-09-27 19:28:20|42802.3|42782.3|42802.3|42782.3|42804.8|42784.8|42802.3|42782.3|1
1632770910000|2021-09-27 19:28:30|||||||||2
1632770920000|2021-09-27 19:28:40|||||||||1
1632770940000|2021-09-27 19:29:00|42804.8|42784.8|42804.8|42784.8|42804.8|42784.8|42804.8|42784.8|1
1632770950000|2021-09-27 19:29:10|42803.2|42783.2|42799.8|42779.8|42803.2|42783.2|42799.8|42779.8|3
1632771000000|2021-09-27 19:30:00|42802.3|42782.3|42801.5|42781.5|42802.3|42782.3|42801.5|42781.5|3
1632771010000|2021-09-27 19:30:10|42802.3|42782.3|42801.5|42781.5|42802.3|42782.3|42801.5|42781.5|0
1632771020000|2021-09-27 19:30:20|42802.3|42782.3|42802.3|42782.3|42802.3|42782.3|42802.3|42782.3|0
1632771030000|2021-09-27 19:30:30|42804|42784|42802.3|42782.3|42804|42784|42802.3|42782.3|1
1632771050000|2021-09-27 19:30:50|42804.8|42784.8|42802.3|42782.3|42804.8|42784.8|42799.8|42779.8|15
1632771060000|2021-09-27 19:31:00|42804|42784|42802.3|42782.3|42804.8|42784.8|42802.3|42782.3|5
1632771070000|2021-09-27 19:31:10|42799.8|42779.8|42802.3|42782.3|42802.3|42782.3|42799.8|42779.8|2
1632771080000|2021-09-27 19:31:20|42803.1|42783.1|42804|42784|42804.8|42784.8|42802.3|42782.3|0
1632771090000|2021-09-27 19:31:30|42804.8|42784.8|42804.8|42784.8|42804.8|42784.8|42802.3|42782.3|0
1632771100000|2021-09-27 19:31:40|42803.1|42783.1|42803.1|42783.1|42803.1|42783.1|42803.1|42783.1|1
1632771110000|2021-09-27 19:31:50|42802.3|42782.3|42802.3|42782.3|42804.8|42784.8|42802.3|42782.3|0
1632771130000|2021-09-27 19:32:10|42801.5|42781.5|42799.8|42779.8|42802.3|42782.3|42799.8|42779.8|0
1632771160000|2021-09-27 19:32:40|||||||||1
1632771180000|2021-09-27 19:33:00|42802.3|42782.3|42804.8|42784.8|42804.8|42784.8|42802.3|42782.3|1
1632771280000|2021-09-27 19:34:40|42799.8|42779.8|42799.8|42779.8|42799.8|42779.8|42799.8|42779.8|5
1632771310000|2021-09-27 19:35:10|42801.4|42781.4|42802.3|42782.3|42804.8|42784.8|42801.4|42781.4|6
1632771320000|2021-09-27 19:35:20|42804.8|42784.8|42802.3|42782.3|42804.8|42784.8|42802.3|42782.3|1
1632771330000|2021-09-27 19:35:30|42799.8|42779.8|42799.8|42779.8|42799.8|42779.8|42799.8|42779.8|0
1632771350000|2021-09-27 19:35:50|42802.3|42782.3|42804.8|42784.8|42804.8|42784.8|42802.3|42782.3|0
1632771370000|2021-09-27 19:36:10|42804|42784|42802.3|42782.3|42804|42784|42802.3|42782.3|2
1632771380000|2021-09-27 19:36:20|42804.8|42784.8|42804.8|42784.8|42804.8|42784.8|42804.8|42784.8|33
1632771400000|2021-09-27 19:36:40|42807.3|42787.3|42807.3|42787.3|42807.3|42787.3|42807.3|42787.3|0
1632771420000|2021-09-27 19:37:00|42809.8|42789.8|42809.8|42789.8|42809.8|42789.8|42809.8|42789.8|0
1632771430000|2021-09-27 19:37:10|42809|42789|42807.3|42787.3|42809|42789|42807.3|42787.3|1
1632771440000|2021-09-27 19:37:20|42805.6|42785.6|42807.3|42787.3|42807.3|42787.3|42805.6|42785.6|1
1632771450000|2021-09-27 19:37:30|42805.6|42785.6|42805.6|42785.6|42805.6|42785.6|42805.6|42785.6|0
1632771460000|2021-09-27 19:37:40|42807.3|42787.3|42804.8|42784.8|42807.3|42787.3|42804.8|42784.8|1
1632771470000|2021-09-27 19:37:50|42805.6|42785.6|42807.3|42787.3|42807.3|42787.3|42804.8|42784.8|0
1632771480000|2021-09-27 19:38:00|42809.8|42789.8|42809.8|42789.8|42809.8|42789.8|42809.8|42789.8|0
1632771500000|2021-09-27 19:38:20|42809|42789|42806.5|42786.5|42809|42789|42804.8|42784.8|2
1632771510000|2021-09-27 19:38:30|42807.3|42787.3|42804.8|42784.8|42807.3|42787.3|42804.8|42784.8|0
1632771530000|2021-09-27 19:38:50|||||||||4
1632771540000|2021-09-27 19:39:00|42803.1|42783.1|42803.1|42783.1|42803.1|42783.1|42803.1|42783.1|1
1632771550000|2021-09-27 19:39:10|42804.8|42784.8|42803.1|42783.1|42804.8|42784.8|42802.3|42782.3|1
1632771560000|2021-09-27 19:39:20|42802.3|42782.3|42802.3|42782.3|42804.8|42784.8|42802.3|42782.3|0
1632771570000|2021-09-27 19:39:30|42804.8|42784.8|42804|42784|42804.8|42784.8|42802.3|42782.3|0
1632771580000|2021-09-27 19:39:40|42804.8|42784.8|42802.3|42782.3|42804.8|42784.8|42802.3|42782.3|0
1632771590000|2021-09-27 19:39:50|42804.8|42784.8|42802.3|42782.3|42804.8|42784.8|42802.3|42782.3|0
1632771600000|2021-09-27 19:40:00|42804.8|42784.8|42804.8|42784.8|42804.8|42784.8|42802.3|42782.3|2
1632771640000|2021-09-27 19:40:40|||||||||1
1632771650000|2021-09-27 19:40:50|||||||||1
1632771660000|2021-09-27 19:41:00|42809.8|42789.8|42809.8|42789.8|42809.8|42789.8|42809.8|42789.8|1
1632771710000|2021-09-27 19:41:50|42812.3|42792.3|42812.3|42792.3|42812.3|42792.3|42812.3|42792.3|3
1632771720000|2021-09-27 19:42:00|42809.8|42789.8|42809.8|42789.8|42809.8|42789.8|42809.8|42789.8|0
1632771730000|2021-09-27 19:42:10|42811.5|42791.5|42809.8|42789.8|42812.3|42792.3|42809.8|42789.8|1
1632771750000|2021-09-27 19:42:30|42812.3|42792.3|42812.3|42792.3|42812.3|42792.3|42812.3|42792.3|0
1632771760000|2021-09-27 19:42:40|42811.5|42791.5|42809.8|42789.8|42811.5|42791.5|42809.8|42789.8|1
1632771780000|2021-09-27 19:43:00|42810.6|42790.6|42810.6|42790.6|42810.6|42790.6|42810.6|42790.6|0
1632771790000|2021-09-27 19:43:10|42812.3|42792.3|42813.1|42793.1|42813.1|42793.1|42812.3|42792.3|0
1632771820000|2021-09-27 19:43:40|||||||||1
1632771830000|2021-09-27 19:43:50|||||||||2
1632771840000|2021-09-27 19:44:00|42816.5|42796.5|42814.8|42794.8|42817.3|42797.3|42814.8|42794.8|1
1632771920000|2021-09-27 19:45:20|42813.1|42793.1|42812.3|42792.3|42813.1|42793.1|42812.3|42792.3|3
1632771950000|2021-09-27 19:45:50|42809.8|42789.8|42809.8|42789.8|42809.8|42789.8|42809.8|42789.8|4
1632771960000|2021-09-27 19:46:00|||||||||1
1632771970000|2021-09-27 19:46:10|42808.1|42788.1|42807.3|42787.3|42808.1|42788.1|42807.3|42787.3|0
1632771990000|2021-09-27 19:46:30|42806.5|42786.5|42804.8|42784.8|42806.5|42786.5|42804.8|42784.8|1
1632772010000|2021-09-27 19:46:50|42803.1|42783.1|42803.1|42783.1|42803.1|42783.1|42803.1|42783.1|1
1632772030000|2021-09-27 19:47:10|42804.8|42784.8|42801.5|42781.5|42804.8|42784.8|42801.5|42781.5|2
1632772040000|2021-09-27 19:47:20|||||||||1
1632772050000|2021-09-27 19:47:30|42799.8|42779.8|42797.3|42777.3|42799.8|42779.8|42797.3|42777.3|2
1632772070000|2021-09-27 19:47:50|42796.5|42776.5|42794.8|42774.8|42796.5|42776.5|42794.8|42774.8|0
1632772090000|2021-09-27 19:48:10|42795.6|42775.6|42797.3|42777.3|42797.3|42777.3|42795.6|42775.6|1
1632772100000|2021-09-27 19:48:20|42794.8|42774.8|42794.8|42774.8|42794.8|42774.8|42794.8|42774.8|0
1632772130000|2021-09-27 19:48:50|||||||||1
1632772140000|2021-09-27 19:49:00|42797.3|42777.3|42794.8|42774.8|42797.3|42777.3|42794.8|42774.8|4
1632772150000|2021-09-27 19:49:10|42797.3|42777.3|42797.3|42777.3|42797.3|42777.3|42797.3|42777.3|3
1632772160000|2021-09-27 19:49:20|42794.8|42774.8|42797.3|42777.3|42797.3|42777.3|42794.8|42774.8|1
1632772180000|2021-09-27 19:49:40|||||||||1
1632772190000|2021-09-27 19:49:50|||||||||1
1632772200000|2021-09-27 19:50:00|42794.8|42774.8|42794.8|42774.8|42797.3|42777.3|42790.6|42770.6|5
1632772210000|2021-09-27 19:50:10|42792.3|42772.3|42792.3|42772.3|42794.8|42774.8|42792.3|42772.3|1
1632772220000|2021-09-27 19:50:20|42791.5|42771.5|42791.5|42771.5|42791.5|42771.5|42791.5|42771.5|0
1632772230000|2021-09-27 19:50:30|42793.1|42773.1|42794.8|42774.8|42794.8|42774.8|42793.1|42773.1|1
1632772240000|2021-09-27 19:50:40|42792.3|42772.3|42792.3|42772.3|42794.8|42774.8|42792.3|42772.3|3
1632772250000|2021-09-27 19:50:50|42791.5|42771.5|42787.3|42767.3|42791.5|42771.5|42787.3|42767.3|0
1632772260000|2021-09-27 19:51:00|42786.5|42766.5|42784.8|42764.8|42786.5|42766.5|42784.8|42764.8|0
1632772270000|2021-09-27 19:51:10|42783.1|42763.1|42777.3|42757.3|42783.1|42763.1|42777.3|42757.3|6
1632772280000|2021-09-27 19:51:20|42779.8|42759.8|42777.3|42757.3|42779.8|42759.8|42777.3|42757.3|5
1632772290000|2021-09-27 19:51:30|42776.5|42756.5|42766.4|42746.4|42777.3|42757.3|42766.4|42746.4|9
1632772300000|2021-09-27 19:51:40|||||||||1
1632772310000|2021-09-27 19:51:50|42765.6|42745.6|42764.8|42744.8|42765.6|42745.6|42764.8|42744.8|8
1632772320000|2021-09-27 19:52:00|42763.1|42743.1|42762.3|42742.3|42764|42744|42761.5|42741.5|5
1632772330000|2021-09-27 19:52:10|42764|42744|42766.5|42746.5|42766.5|42746.5|42764|42744|4
1632772340000|2021-09-27 19:52:20|||||||||8
1632772350000|2021-09-27 19:52:30|42769.8|42749.8|42769.8|42749.8|42769.8|42749.8|42769.8|42749.8|0
1632772360000|2021-09-27 19:52:40|42768.1|42748.1|42764|42744|42769|42749|42764|42744|6
1632772390000|2021-09-27 19:53:10|42760.6|42740.6|42764|42744|42764|42744|42760.6|42740.6|4
1632772420000|2021-09-27 19:53:40|42762.3|42742.3|42762.3|42742.3|42762.3|42742.3|42762.3|42742.3|1
1632772430000|2021-09-27 19:53:50|42761.5|42741.5|42759|42739|42762.3|42742.3|42759|42739|1
1632772440000|2021-09-27 19:54:00|42755.6|42735.6|42755.6|42735.6|42755.6|42735.6|42755.6|42735.6|1
1632772450000|2021-09-27 19:54:10|42754.8|42734.8|42752.3|42732.3|42754.8|42734.8|42752.3|42732.3|6
1632772480000|2021-09-27 19:54:40|42754|42734|42756.5|42736.5|42756.5|42736.5|42754|42734|1
1632772490000|2021-09-27 19:54:50|||||||||2
1632772550000|2021-09-27 19:55:50|42754.8|42734.8|42756.5|42736.5|42756.5|42736.5|42754|42734|3
1632772560000|2021-09-27 19:56:00|42757.3|42737.3|42764|42744|42764|42744|42757.3|42737.3|5
1632772570000|2021-09-27 19:56:10|42766.5|42746.5|42769|42749|42769|42749|42766.5|42746.5|2
1632772580000|2021-09-27 19:56:20|42772.3|42752.3|42774|42754|42774|42754|42772.3|42752.3|1
1632772590000|2021-09-27 19:56:30|42775.6|42755.6|42775.6|42755.6|42775.6|42755.6|42775.6|42755.6|0
1632772600000|2021-09-27 19:56:40|42774|42754|42776.5|42756.5|42776.5|42756.5|42774|42754|3
1632772610000|2021-09-27 19:56:50|42774|42754|42776.5|42756.5|42776.5|42756.5|42774|42754|2
1632772620000|2021-09-27 19:57:00|42779|42759|42779|42759|42779|42759|42776.5|42756.5|0
1632772630000|2021-09-27 19:57:10|42781.5|42761.5|42783.1|42763.1|42783.1|42763.1|42781.5|42761.5|7
1632772640000|2021-09-27 19:57:20|42781.5|42761.5|42781.5|42761.5|42781.5|42761.5|42781.5|42761.5|0
1632772660000|2021-09-27 19:57:40|42782.3|42762.3|42782.3|42762.3|42782.3|42762.3|42782.3|42762.3|0
1632772680000|2021-09-27 19:58:00|42781.5|42761.5|42779|42759|42782.3|42762.3|42777.3|42757.3|3
1632772700000|2021-09-27 19:58:20|42777.3|42757.3|42779|42759|42779|42759|42777.3|42757.3|0
1632772720000|2021-09-27 19:58:40|42777.3|42757.3|42776.5|42756.5|42777.3|42757.3|42776.5|42756.5|1
1632772770000|2021-09-27 19:59:30|42776.4|42756.4|42776.4|42756.4|42778.9|42758.9|42776.4|42756.4|1
1632772780000|2021-09-27 19:59:40|42778.9|42758.9|42778.9|42758.9|42778.9|42758.9|42778.9|42758.9|1
1632772790000|2021-09-27 19:59:50|42780.6|42760.6|42782.3|42762.3|42782.3|42762.3|42778.9|42758.9|1
1632772800000|2021-09-27 20:00:00|42779.8|42759.8|42782.3|42762.3|42782.3|42762.3|42779.8|42759.8|5
1632772810000|2021-09-27 20:00:10|42781.4|42761.4|42778.9|42758.9|42781.4|42761.4|42778.9|42758.9|3
1632772850000|2021-09-27 20:00:50|||||||||1
1632772870000|2021-09-27 20:01:10|42776.4|42756.4|42776.4|42756.4|42776.4|42756.4|42776.4|42756.4|1
1632772930000|2021-09-27 20:02:10|42773.9|42753.9|42772.3|42752.3|42773.9|42753.9|42772.3|42752.3|0
1632772940000|2021-09-27 20:02:20|||||||||2
1632772950000|2021-09-27 20:02:30|42771.4|42751.4|42772.3|42752.3|42772.3|42752.3|42771.4|42751.4|0
1632772970000|2021-09-27 20:02:50|42773.9|42753.9|42773.1|42753.1|42775.6|42755.6|42773.1|42753.1|4
1632772990000|2021-09-27 20:03:10|42773.9|42753.9|42773.9|42753.9|42773.9|42753.9|42773.9|42753.9|0
1632773030000|2021-09-27 20:03:50|42771.4|42751.4|42771.4|42751.4|42771.4|42751.4|42771.4|42751.4|2
1632773040000|2021-09-27 20:04:00|||||||||1
1632773050000|2021-09-27 20:04:10|42770.6|42750.6|42770.6|42750.6|42770.6|42750.6|42770.6|42750.6|1
1632773080000|2021-09-27 20:04:40|42773.1|42753.1|42773.9|42753.9|42773.9|42753.9|42773.1|42753.1|0
1632773090000|2021-09-27 20:04:50|||||||||1
1632773100000|2021-09-27 20:05:00|||||||||1
1632773140000|2021-09-27 20:05:40|||||||||3
1632773160000|2021-09-27 20:06:00|||||||||1
1632773260000|2021-09-27 20:07:40|||||||||3
1632773280000|2021-09-27 20:08:00|||||||||3
1632773300000|2021-09-27 20:08:20|||||||||3
1632773330000|2021-09-27 20:08:50|||||||||1
1632773340000|2021-09-27 20:09:00|||||||||1
1632773370000|2021-09-27 20:09:30|||||||||2
1632773400000|2021-09-27 20:10:00|||||||||3
1632773450000|2021-09-27 20:10:50|||||||||2
1632773460000|2021-09-27 20:11:00|||||||||5
1632773490000|2021-09-27 20:11:30|||||||||2
1632773510000|2021-09-27 20:11:50|||||||||1
1632773520000|2021-09-27 20:12:00|||||||||1
1632773610000|2021-09-27 20:13:30|||||||||1
1632773650000|2021-09-27 20:14:10|42768.9|42748.9|42768.9|42748.9|42768.9|42748.9|42768.9|42748.9|8
1632773660000|2021-09-27 20:14:20|42767.2|42747.2|42767.2|42747.2|42767.2|42747.2|42767.2|42747.2|4
1632773690000|2021-09-27 20:14:50|42765.6|42745.6|42764.7|42744.7|42767.2|42747.2|42764.7|42744.7|1
1632773710000|2021-09-27 20:15:10|42763.9|42743.9|42763.9|42743.9|42763.9|42743.9|42763.9|42743.9|2
1632773740000|2021-09-27 20:15:40|42763.1|42743.1|42763.9|42743.9|42763.9|42743.9|42763.1|42743.1|0
1632773770000|2021-09-27 20:16:10|42763.1|42743.1|42763.9|42743.9|42763.9|42743.9|42763.1|42743.1|1
1632773800000|2021-09-27 20:16:40|||||||||2
1632773850000|2021-09-27 20:17:30|||||||||1
1632773880000|2021-09-27 20:18:00|||||||||1
1632773890000|2021-09-27 20:18:10|42763.1|42743.1|42763.1|42743.1|42763.1|42743.1|42763.1|42743.1|0
1632773900000|2021-09-27 20:18:20|42762.3|42742.3|42762.3|42742.3|42762.3|42742.3|42762.3|42742.3|3
1632773940000|2021-09-27 20:19:00|42763.1|42743.1|42763.1|42743.1|42763.1|42743.1|42763.1|42743.1|0
1632773950000|2021-09-27 20:19:10|42761.4|42741.4|42760.6|42740.6|42761.4|42741.4|42760.6|42740.6|1
1632774100000|2021-09-27 20:21:40|||||||||6
1632774110000|2021-09-27 20:21:50|||||||||1
1632774140000|2021-09-27 20:22:20|||||||||1
1632774160000|2021-09-27 20:22:40|||||||||1
1632774240000|2021-09-27 20:24:00|42758.9|42738.9|42758.9|42738.9|42758.9|42738.9|42758.9|42738.9|4
1632774480000|2021-09-27 20:28:00|||||||||2
1632774510000|2021-09-27 20:28:30|||||||||1
1632774530000|2021-09-27 20:28:50|||||||||1
1632774540000|2021-09-27 20:29:00|42757.2|42737.2|42753.1|42733.1|42757.2|42737.2|42753.1|42733.1|10
1632774550000|2021-09-27 20:29:10|42751.4|42731.4|42753.9|42733.9|42753.9|42733.9|42749.8|42729.8|10
1632774560000|2021-09-27 20:29:20|||||||||5
1632774570000|2021-09-27 20:29:30|42752.3|42732.3|42752.3|42732.3|42752.3|42732.3|42752.3|42732.3|11
1632774580000|2021-09-27 20:29:40|42753.9|42733.9|42753.9|42733.9|42753.9|42733.9|42753.9|42733.9|0
1632774590000|2021-09-27 20:29:50|||||||||1
1632774600000|2021-09-27 20:30:00|42755.6|42735.6|42755.6|42735.6|42755.6|42735.6|42755.6|42735.6|2
1632774620000|2021-09-27 20:30:20|||||||||1
1632774640000|2021-09-27 20:30:40|||||||||1
1632774650000|2021-09-27 20:30:50|||||||||2
1632774670000|2021-09-27 20:31:10|||||||||1
1632774690000|2021-09-27 20:31:30|||||||||1
1632774710000|2021-09-27 20:31:50|||||||||1
1632774840000|2021-09-27 20:34:00|42758.1|42738.1|42755.6|42735.6|42758.1|42738.1|42755.6|42735.6|2
1632774850000|2021-09-27 20:34:10|||||||||1
1632774900000|2021-09-27 20:35:00|||||||||2
1632774920000|2021-09-27 20:35:20|||||||||1
1632774960000|2021-09-27 20:36:00|||||||||1
1632775070000|2021-09-27 20:37:50|||||||||1
1632775130000|2021-09-27 20:38:50|||||||||1
1632775150000|2021-09-27 20:39:10|||||||||5
1632775170000|2021-09-27 20:39:30|42757.2|42737.2|42758.9|42738.9|42758.9|42738.9|42757.2|42737.2|6
1632775200000|2021-09-27 20:40:00|||||||||4
1632775230000|2021-09-27 20:40:30|||||||||1
1632775250000|2021-09-27 20:40:50|||||||||1
1632775290000|2021-09-27 20:41:30|42756.4|42736.4|42756.4|42736.4|42756.4|42736.4|42756.4|42736.4|0
1632775310000|2021-09-27 20:41:50|||||||||1
1632775340000|2021-09-27 20:42:20|||||||||1
1632775370000|2021-09-27 20:42:50|||||||||1
1632775410000|2021-09-27 20:43:30|42754.7|42734.7|42749.7|42729.7|42754.7|42734.7|42749.7|42729.7|9
1632775440000|2021-09-27 20:44:00|42748.9|42728.9|42748.9|42728.9|42748.9|42728.9|42748.9|42728.9|3
1632775450000|2021-09-27 20:44:10|42751.4|42731.4|42751.4|42731.4|42751.4|42731.4|42751.4|42731.4|1
1632775470000|2021-09-27 20:44:30|42748.9|42728.9|42748.9|42728.9|42751.4|42731.4|42748.9|42728.9|0
1632775490000|2021-09-27 20:44:50|||||||||1
1632775500000|2021-09-27 20:45:00|42744.7|42724.7|42746.4|42726.4|42746.4|42726.4|42744.7|42724.7|3
1632775520000|2021-09-27 20:45:20|42747.2|42727.2|42747.2|42727.2|42747.2|42727.2|42747.2|42727.2|1
1632775550000|2021-09-27 20:45:50|||||||||2
1632775570000|2021-09-27 20:46:10|42748.9|42728.9|42758.1|42738.1|42758.1|42738.1|42748.9|42728.9|13
1632775610000|2021-09-27 20:46:50|42759.8|42739.8|42759.8|42739.8|42759.8|42739.8|42759.8|42739.8|2
1632775620000|2021-09-27 20:47:00|42760.6|42740.6|42758.1|42738.1|42760.6|42740.6|42758.1|42738.1|2
1632775640000|2021-09-27 20:47:20|42758.9|42738.9|42760.6|42740.6|42761.4|42741.4|42758.9|42738.9|0
1632775650000|2021-09-27 20:47:30|42761.4|42741.4|42758.9|42738.9|42761.4|42741.4|42758.9|42738.9|0
1632775670000|2021-09-27 20:47:50|42759.7|42739.7|42759.7|42739.7|42761.4|42741.4|42759.7|42739.7|0
1632775680000|2021-09-27 20:48:00|42761.4|42741.4|42758.9|42738.9|42761.4|42741.4|42758.9|42738.9|0
1632775700000|2021-09-27 20:48:20|42758.1|42738.1|42756.4|42736.4|42758.1|42738.1|42756.4|42736.4|5
1632775710000|2021-09-27 20:48:30|42758.9|42738.9|42761.4|42741.4|42761.4|42741.4|42758.9|42738.9|0
1632775720000|2021-09-27 20:48:40|42758.9|42738.9|42758.9|42738.9|42761.4|42741.4|42758.9|42738.9|1
1632775740000|2021-09-27 20:49:00|42754.7|42734.7|42749.7|42729.7|42754.7|42734.7|42749.7|42729.7|8
1632775750000|2021-09-27 20:49:10|42751.4|42731.4|42744.7|42724.7|42752.2|42732.2|42744.7|42724.7|4
1632775760000|2021-09-27 20:49:20|42743.9|42723.9|42741.4|42721.4|42743.9|42723.9|42741.4|42721.4|4
1632775770000|2021-09-27 20:49:30|42738.9|42718.9|42735.6|42715.6|42738.9|42718.9|42735.6|42715.6|6
1632775780000|2021-09-27 20:49:40|42733.9|42713.9|42729.7|42709.7|42733.9|42713.9|42728.9|42708.9|5
1632775800000|2021-09-27 20:50:00|42726.4|42706.4|42739.7|42719.7|42739.7|42719.7|42726.4|42706.4|24
1632775810000|2021-09-27 20:50:10|42740.5|42720.5|42740.5|42720.5|42740.5|42720.5|42740.5|42720.5|0
1632775820000|2021-09-27 20:50:20|42739.7|42719.7|42740.5|42720.5|42740.5|42720.5|42739.7|42719.7|0
1632775840000|2021-09-27 20:50:40|42739.7|42719.7|42739.7|42719.7|42739.7|42719.7|42739.7|42719.7|0
1632775860000|2021-09-27 20:51:00|42741.4|42721.4|42742.2|42722.2|42742.2|42722.2|42741.4|42721.4|0
1632775920000|2021-09-27 20:52:00|42743.1|42723.1|42743.9|42723.9|42743.9|42723.9|42741.4|42721.4|2
1632775950000|2021-09-27 20:52:30|||||||||1
1632776070000|2021-09-27 20:54:30|||||||||2
1632776080000|2021-09-27 20:54:40|42743.1|42723.1|42743.1|42723.1|42743.1|42723.1|42743.1|42723.1|1
1632776090000|2021-09-27 20:54:50|42743.9|42723.9|42742.2|42722.2|42743.9|42723.9|42742.2|42722.2|0
1632776100000|2021-09-27 20:55:00|42741.4|42721.4|42743.9|42723.9|42743.9|42723.9|42741.4|42721.4|0
1632776120000|2021-09-27 20:55:20|||||||||1
1632776130000|2021-09-27 20:55:30|42744.7|42724.7|42746.4|42726.4|42746.4|42726.4|42744.7|42724.7|2
1632776210000|2021-09-27 20:56:50|||||||||3
1632776220000|2021-09-27 20:57:00|42748.9|42728.9|42748.1|42728.1|42748.9|42728.9|42746.4|42726.4|0
1632776230000|2021-09-27 20:57:10|42747.2|42727.2|42746.4|42726.4|42747.2|42727.2|42746.4|42726.4|0
1632776240000|2021-09-27 20:57:20|42747.2|42727.2|42748.9|42728.9|42750.6|42730.6|42747.2|42727.2|3
1632776250000|2021-09-27 20:57:30|42749.7|42729.7|42751.4|42731.4|42751.4|42731.4|42749.7|42729.7|2
1632776260000|2021-09-27 20:57:40|42750.6|42730.6|42750.6|42730.6|42750.6|42730.6|42750.6|42730.6|1
1632776270000|2021-09-27 20:57:50|42748.9|42728.9|42748.9|42728.9|42748.9|42728.9|42748.9|42728.9|1
1632776280000|2021-09-27 20:58:00|42750.6|42730.6|42750.6|42730.6|42750.6|42730.6|42748.9|42728.9|1
1632776290000|2021-09-27 20:58:10|42748.9|42728.9|42750.6|42730.6|42750.6|42730.6|42748.9|42728.9|0
1632776300000|2021-09-27 20:58:20|42749.7|42729.7|42750.6|42730.6|42750.6|42730.6|42749.7|42729.7|0
1632776310000|2021-09-27 20:58:30|42748.9|42728.9|42751.4|42731.4|42751.4|42731.4|42748.9|42728.9|0
1632776320000|2021-09-27 20:58:40|42749.7|42729.7|42748.9|42728.9|42749.7|42729.7|42748.9|42728.9|0
1632776340000|2021-09-27 20:59:00|42748.1|42728.1|42748.1|42728.1|42748.1|42728.1|42748.1|42728.1|3
1632776360000|2021-09-27 20:59:20|42748.9|42728.9|42748.9|42728.9|42748.9|42728.9|42748.9|42728.9|0
1632776390000|2021-09-27 20:59:50|42748.1|42728.1|42751.4|42731.4|42751.4|42731.4|42748.1|42728.1|6
1632780000000|2021-09-27 22:00:00|42742.9|42722.9|42734.6|42714.6|42742.9|42722.9|42732.9|42712.9|8
1632780010000|2021-09-27 22:00:10|||||||||4
1632780030000|2021-09-27 22:00:30|||||||||1
1632780040000|2021-09-27 22:00:40|42732.9|42712.9|42732.9|42712.9|42732.9|42712.9|42732.9|42712.9|0
1632780060000|2021-09-27 22:01:00|42732.1|42712.1|42732.9|42712.9|42734.6|42714.6|42732.1|42712.1|4
1632780070000|2021-09-27 22:01:10|||||||||1
1632780090000|2021-09-27 22:01:30|42733|42713|42735.5|42715.5|42736.3|42716.3|42733|42713|3
1632780100000|2021-09-27 22:01:40|42732.1|42712.1|42730.5|42710.5|42732.1|42712.1|42730.5|42710.5|5
1632780110000|2021-09-27 22:01:50|42728|42708|42724.7|42704.7|42728|42708|42722.2|42702.2|0
1632780130000|2021-09-27 22:02:10|42722.2|42702.2|42724.7|42704.7|42724.7|42704.7|42722.2|42702.2|0
1632780150000|2021-09-27 22:02:30|42718|42698|42718|42698|42718|42698|42718|42698|2
1632780160000|2021-09-27 22:02:40|||||||||1
1632780180000|2021-09-27 22:03:00|42719.7|42699.7|42738|42718|42738|42718|42719.7|42699.7|8
1632780190000|2021-09-27 22:03:10|42739.7|42719.7|42740.5|42720.5|42740.5|42720.5|42739.7|42719.7|0
1632780220000|2021-09-27 22:03:40|42742.1|42722.1|42743|42723|42745.5|42725.5|42742.1|42722.1|0
1632780230000|2021-09-27 22:03:50|||||||||1
1632780240000|2021-09-27 22:04:00|||||||||4
1632780250000|2021-09-27 22:04:10|42745.5|42725.5|42745.5|42725.5|42745.5|42725.5|42745.5|42725.5|0
1632780270000|2021-09-27 22:04:30|42744.7|42724.7|42743|42723|42744.7|42724.7|42743|42723|2
1632780280000|2021-09-27 22:04:40|42740.5|42720.5|42740.5|42720.5|42740.5|42720.5|42740.5|42720.5|0
1632780310000|2021-09-27 22:05:10|||||||||1
1632780320000|2021-09-27 22:05:20|42742.2|42722.2|42739.7|42719.7|42742.2|42722.2|42739.7|42719.7|0
1632780330000|2021-09-27 22:05:30|42740.5|42720.5|42740.5|42720.5|42740.5|42720.5|42740.5|42720.5|0
1632780340000|2021-09-27 22:05:40|42738.8|42718.8|42738|42718|42738.8|42718.8|42738|42718|2
1632780350000|2021-09-27 22:05:50|42735.5|42715.5|42735.5|42715.5|42735.5|42715.5|42735.5|42715.5|1
1632780360000|2021-09-27 22:06:00|42733|42713|42733|42713|42733|42713|42733|42713|0
1632780380000|2021-09-27 22:06:20|42734.7|42714.7|42735.5|42715.5|42735.5|42715.5|42734.7|42714.7|0
1632780420000|2021-09-27 22:07:00|42738|42718|42738|42718|42738|42718|42738|42718|0
1632780430000|2021-09-27 22:07:10|42740.5|42720.5|42740.5|42720.5|42740.5|42720.5|42740.5|42720.5|0
1632780610000|2021-09-27 22:10:10|||||||||1
1632780630000|2021-09-27 22:10:30|42743.8|42723.8|42743.8|42723.8|42743.8|42723.8|42743.8|42723.8|1
1632780640000|2021-09-27 22:10:40|42745.5|42725.5|42745.5|42725.5|42745.5|42725.5|42745.5|42725.5|0
1632780710000|2021-09-27 22:11:50|42752.2|42732.2|42754.7|42734.7|42754.7|42734.7|42752.2|42732.2|1
1632780790000|2021-09-27 22:13:10|42757.2|42737.2|42757.2|42737.2|42757.2|42737.2|42757.2|42737.2|1
1632780830000|2021-09-27 22:13:50|42758|42738|42759.7|42739.7|42759.7|42739.7|42758|42738|2
1632780840000|2021-09-27 22:14:00|||||||||2
1632780870000|2021-09-27 22:14:30|42758|42738|42750.5|42730.5|42758|42738|42748|42728|3
1632780890000|2021-09-27 22:14:50|42748|42728|42745.5|42725.5|42748|42728|42745.5|42725.5|1
1632780980000|2021-09-27 22:16:20|||||||||1
1632781020000|2021-09-27 22:17:00|||||||||1
1632781050000|2021-09-27 22:17:30|42744.6|42724.6|42744.6|42724.6|42744.6|42724.6|42744.6|42724.6|0
1632781060000|2021-09-27 22:17:40|42745.5|42725.5|42745.5|42725.5|42745.5|42725.5|42745.5|42725.5|0
1632781140000|2021-09-27 22:19:00|||||||||2
1632781170000|2021-09-27 22:19:30|42743.8|42723.8|42743|42723|42743.8|42723.8|42743|42723|0
1632781230000|2021-09-27 22:20:30|42745.5|42725.5|42745.5|42725.5|42745.5|42725.5|42745.5|42725.5|0
1632781310000|2021-09-27 22:21:50|42743|42723|42740.5|42720.5|42743|42723|42740.5|42720.5|1
1632781440000|2021-09-27 22:24:00|||||||||1
1632781460000|2021-09-27 22:24:20|42742.1|42722.1|42743|42723|42743|42723|42742.1|42722.1|0
1632781530000|2021-09-27 22:25:30|||||||||1
1632781590000|2021-09-27 22:26:30|42745.5|42725.5|42745.5|42725.5|42745.5|42725.5|42745.5|42725.5|0
1632781600000|2021-09-27 22:26:40|||||||||1
1632781640000|2021-09-27 22:27:20|42742.1|42722.1|42740.5|42720.5|42742.1|42722.1|42740.5|42720.5|4
1632781660000|2021-09-27 22:27:40|42742.1|42722.1|42745.5|42725.5|42745.5|42725.5|42742.1|42722.1|1
1632781710000|2021-09-27 22:28:30|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|0
1632781740000|2021-09-27 22:29:00|42744.6|42724.6|42742.9|42722.9|42744.6|42724.6|42742.9|42722.9|5
1632781820000|2021-09-27 22:30:20|42740.4|42720.4|42740.4|42720.4|42740.4|42720.4|42740.4|42720.4|2
1632781880000|2021-09-27 22:31:20|42742.1|42722.1|42745.4|42725.4|42745.4|42725.4|42742.1|42722.1|1
1632781890000|2021-09-27 22:31:30|42740.4|42720.4|42745.4|42725.4|42745.4|42725.4|42740.4|42720.4|2
1632781960000|2021-09-27 22:32:40|42746.3|42726.3|42747.9|42727.9|42747.9|42727.9|42745.4|42725.4|0
1632781970000|2021-09-27 22:32:50|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|0
1632782010000|2021-09-27 22:33:30|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|0
1632782020000|2021-09-27 22:33:40|42747.1|42727.1|42745.4|42725.4|42747.1|42727.1|42745.4|42725.4|0
1632782040000|2021-09-27 22:34:00|||||||||1
1632782080000|2021-09-27 22:34:40|42742.9|42722.9|42741.3|42721.3|42742.9|42722.9|42741.3|42721.3|0
1632782100000|2021-09-27 22:35:00|42742.9|42722.9|42745.4|42725.4|42745.4|42725.4|42742.9|42722.9|0
1632782160000|2021-09-27 22:36:00|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|0
1632782170000|2021-09-27 22:36:10|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|0
1632782200000|2021-09-27 22:36:40|42743.8|42723.8|42742.9|42722.9|42743.8|42723.8|42742.9|42722.9|0
1632782220000|2021-09-27 22:37:00|42747.9|42727.9|42749.6|42729.6|42749.6|42729.6|42747.9|42727.9|3
1632782240000|2021-09-27 22:37:20|42747.9|42727.9|42750.4|42730.4|42750.4|42730.4|42747.9|42727.9|0
1632782250000|2021-09-27 22:37:30|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|0
1632782280000|2021-09-27 22:38:00|42750.4|42730.4|42750.4|42730.4|42750.4|42730.4|42750.4|42730.4|3
1632782290000|2021-09-27 22:38:10|42747.9|42727.9|42745.4|42725.4|42747.9|42727.9|42745.4|42725.4|1
1632782300000|2021-09-27 22:38:20|42747.9|42727.9|42746.3|42726.3|42747.9|42727.9|42745.4|42725.4|0
1632782310000|2021-09-27 22:38:30|42745.4|42725.4|42745.4|42725.4|42748.8|42728.8|42745.4|42725.4|0
1632782340000|2021-09-27 22:39:00|42747.9|42727.9|42745.4|42725.4|42747.9|42727.9|42745.4|42725.4|1
1632782540000|2021-09-27 22:42:20|42753.7|42733.7|42753.7|42733.7|42753.7|42733.7|42753.7|42733.7|9
1632782560000|2021-09-27 22:42:40|42756.2|42736.2|42750.4|42730.4|42756.2|42736.2|42750.4|42730.4|3
1632782630000|2021-09-27 22:43:50|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|1
1632782640000|2021-09-27 22:44:00|42744.6|42724.6|42738.7|42718.7|42744.6|42724.6|42738.7|42718.7|2
1632782650000|2021-09-27 22:44:10|42740.4|42720.4|42740.4|42720.4|42740.4|42720.4|42740.4|42720.4|0
1632782680000|2021-09-27 22:44:40|||||||||1
1632782690000|2021-09-27 22:44:50|42738.7|42718.7|42739.6|42719.6|42740.4|42720.4|42737.9|42717.9|0
1632782700000|2021-09-27 22:45:00|42737.9|42717.9|42735.4|42715.4|42740.4|42720.4|42735.4|42715.4|1
1632782940000|2021-09-27 22:49:00|42733.7|42713.7|42731.2|42711.2|42733.7|42713.7|42731.2|42711.2|5
1632782950000|2021-09-27 22:49:10|42730.4|42710.4|42727.9|42707.9|42730.4|42710.4|42727.9|42707.9|2
1632782980000|2021-09-27 22:49:40|42728.7|42708.7|42727.9|42707.9|42728.7|42708.7|42727.9|42707.9|0
1632782990000|2021-09-27 22:49:50|||||||||1
1632783030000|2021-09-27 22:50:30|42725.4|42705.4|42725.4|42705.4|42725.4|42705.4|42725.4|42705.4|0
1632783240000|2021-09-27 22:54:00|42723.7|42703.7|42720.4|42700.4|42723.7|42703.7|42720.4|42700.4|1
1632783300000|2021-09-27 22:55:00|42722.9|42702.9|42721.2|42701.2|42722.9|42702.9|42721.2|42701.2|0
1632783310000|2021-09-27 22:55:10|42724.6|42704.6|42726.3|42706.3|42726.3|42706.3|42724.6|42704.6|1
1632783330000|2021-09-27 22:55:30|42727.1|42707.1|42728.7|42708.7|42728.7|42708.7|42727.1|42707.1|1
1632783360000|2021-09-27 22:56:00|42731.2|42711.2|42731.2|42711.2|42731.2|42711.2|42731.2|42711.2|2
1632783390000|2021-09-27 22:56:30|42730.4|42710.4|42730.4|42710.4|42730.4|42710.4|42730.4|42710.4|0
1632783410000|2021-09-27 22:56:50|42731.2|42711.2|42731.2|42711.2|42731.2|42711.2|42731.2|42711.2|3
1632783460000|2021-09-27 22:57:40|42733.7|42713.7|42733.7|42713.7|42733.7|42713.7|42733.7|42713.7|2
1632783480000|2021-09-27 22:58:00|||||||||1
1632783490000|2021-09-27 22:58:10|42736.2|42716.2|42736.2|42716.2|42736.2|42716.2|42736.2|42716.2|0
1632783500000|2021-09-27 22:58:20|42735.4|42715.4|42733.7|42713.7|42735.4|42715.4|42733.7|42713.7|2
1632783510000|2021-09-27 22:58:30|42736.2|42716.2|42736.2|42716.2|42736.2|42716.2|42736.2|42716.2|0
1632783540000|2021-09-27 22:59:00|42734.5|42714.5|42733.7|42713.7|42734.5|42714.5|42733.7|42713.7|1
1632783550000|2021-09-27 22:59:10|42736.2|42716.2|42736.2|42716.2|42736.2|42716.2|42736.2|42716.2|3
1632783560000|2021-09-27 22:59:20|42738.7|42718.7|42736.2|42716.2|42738.7|42718.7|42736.2|42716.2|1
1632783630000|2021-09-27 23:00:30|||||||||1
1632783640000|2021-09-27 23:00:40|42741.2|42721.2|42741.2|42721.2|42741.2|42721.2|42741.2|42721.2|4
1632783650000|2021-09-27 23:00:50|42746.2|42726.2|42746.2|42726.2|42746.2|42726.2|42746.2|42726.2|6
1632783660000|2021-09-27 23:01:00|||||||||1
1632783670000|2021-09-27 23:01:10|||||||||1
1632783720000|2021-09-27 23:02:00|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|2
1632783730000|2021-09-27 23:02:10|42749.6|42729.6|42750.4|42730.4|42750.4|42730.4|42749.6|42729.6|0
1632783750000|2021-09-27 23:02:30|42747.9|42727.9|42748.7|42728.7|42750.4|42730.4|42747.9|42727.9|0
1632783760000|2021-09-27 23:02:40|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|0
1632783780000|2021-09-27 23:03:00|42750.4|42730.4|42747.9|42727.9|42750.4|42730.4|42747.9|42727.9|0
1632783800000|2021-09-27 23:03:20|42746.2|42726.2|42746.2|42726.2|42746.2|42726.2|42746.2|42726.2|1
1632783840000|2021-09-27 23:04:00|||||||||1
1632783860000|2021-09-27 23:04:20|42744.5|42724.5|42744.5|42724.5|42744.5|42724.5|42744.5|42724.5|0
1632783870000|2021-09-27 23:04:30|42746.2|42726.2|42746.2|42726.2|42746.2|42726.2|42746.2|42726.2|0
1632783900000|2021-09-27 23:05:00|42741.2|42721.2|42741.2|42721.2|42741.2|42721.2|42741.2|42721.2|1
1632784000000|2021-09-27 23:06:40|||||||||1
1632784010000|2021-09-27 23:06:50|42739.5|42719.5|42738.7|42718.7|42739.5|42719.5|42738.7|42718.7|0
1632784040000|2021-09-27 23:07:20|42736.2|42716.2|42736.2|42716.2|42736.2|42716.2|42736.2|42716.2|0
1632784050000|2021-09-27 23:07:30|42737.9|42717.9|42738.7|42718.7|42738.7|42718.7|42736.2|42716.2|0
1632784060000|2021-09-27 23:07:40|42736.2|42716.2|42738.7|42718.7|42738.7|42718.7|42736.2|42716.2|0
1632784090000|2021-09-27 23:08:10|42736.2|42716.2|42741.2|42721.2|42741.2|42721.2|42736.2|42716.2|3
1632784140000|2021-09-27 23:09:00|42743.7|42723.7|42746.2|42726.2|42746.2|42726.2|42743.7|42723.7|1
1632784160000|2021-09-27 23:09:20|42744.5|42724.5|42741.2|42721.2|42744.5|42724.5|42741.2|42721.2|0
1632784170000|2021-09-27 23:09:30|42743.7|42723.7|42743.7|42723.7|42743.7|42723.7|42743.7|42723.7|0
1632784190000|2021-09-27 23:09:50|42745.4|42725.4|42746.2|42726.2|42746.2|42726.2|42745.4|42725.4|0
1632784440000|2021-09-27 23:14:00|||||||||1
1632784450000|2021-09-27 23:14:10|42747.9|42727.9|42748.7|42728.7|42748.7|42728.7|42747.9|42727.9|0
1632784590000|2021-09-27 23:16:30|||||||||1
1632784610000|2021-09-27 23:16:50|||||||||1
1632784620000|2021-09-27 23:17:00|42746.2|42726.2|42746.2|42726.2|42746.2|42726.2|42746.2|42726.2|0
1632784680000|2021-09-27 23:18:00|42747.8|42727.8|42751.2|42731.2|42751.2|42731.2|42747.8|42727.8|2
1632784710000|2021-09-27 23:18:30|42748.7|42728.7|42746.2|42726.2|42748.7|42728.7|42746.2|42726.2|2
1632784740000|2021-09-27 23:19:00|||||||||3
1632784760000|2021-09-27 23:19:20|42747.9|42727.9|42746.2|42726.2|42747.9|42727.9|42746.2|42726.2|0
1632784790000|2021-09-27 23:19:50|42748.7|42728.7|42748.7|42728.7|42748.7|42728.7|42748.7|42728.7|0
1632784840000|2021-09-27 23:20:40|42746.2|42726.2|42744.5|42724.5|42746.2|42726.2|42744.5|42724.5|3
1632784990000|2021-09-27 23:23:10|42746.2|42726.2|42746.2|42726.2|42746.2|42726.2|42746.2|42726.2|0
1632785110000|2021-09-27 23:25:10|42743.7|42723.7|42743.7|42723.7|42743.7|42723.7|42743.7|42723.7|0
1632785130000|2021-09-27 23:25:30|||||||||1
1632785190000|2021-09-27 23:26:30|42741.2|42721.2|42741.2|42721.2|42741.2|42721.2|42741.2|42721.2|3
1632785200000|2021-09-27 23:26:40|||||||||2
1632785230000|2021-09-27 23:27:10|||||||||1
1632785250000|2021-09-27 23:27:30|42746.2|42726.2|42746.2|42726.2|42746.2|42726.2|42746.2|42726.2|0
1632785320000|2021-09-27 23:28:40|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|1
1632785360000|2021-09-27 23:29:20|42746.2|42726.2|42747.1|42727.1|42749.6|42729.6|42745.4|42725.4|2
1632785400000|2021-09-27 23:30:00|42747.9|42727.9|42745.4|42725.4|42747.9|42727.9|42745.4|42725.4|2
1632785470000|2021-09-27 23:31:10|42750.4|42730.4|42745.4|42725.4|42750.4|42730.4|42745.4|42725.4|0
1632785480000|2021-09-27 23:31:20|42747.9|42727.9|42750.4|42730.4|42750.4|42730.4|42747.9|42727.9|0
1632785490000|2021-09-27 23:31:30|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|0
1632785500000|2021-09-27 23:31:40|42745.4|42725.4|42750.4|42730.4|42750.4|42730.4|42745.4|42725.4|1
1632785520000|2021-09-27 23:32:00|42752.9|42732.9|42752.9|42732.9|42752.9|42732.9|42752.9|42732.9|2
1632785540000|2021-09-27 23:32:20|42756.2|42736.2|42760.4|42740.4|42760.4|42740.4|42756.2|42736.2|0
1632785570000|2021-09-27 23:32:50|42757.9|42737.9|42757.9|42737.9|42757.9|42737.9|42757.9|42737.9|1
1632785610000|2021-09-27 23:33:30|42755.4|42735.4|42757.9|42737.9|42760.4|42740.4|42755.4|42735.4|2
1632785620000|2021-09-27 23:33:40|||||||||1
1632785630000|2021-09-27 23:33:50|||||||||1
1632785700000|2021-09-27 23:35:00|42756.2|42736.2|42756.2|42736.2|42756.2|42736.2|42756.2|42736.2|1
1632785710000|2021-09-27 23:35:10|42757.9|42737.9|42757.9|42737.9|42757.9|42737.9|42757.9|42737.9|0
1632785720000|2021-09-27 23:35:20|42755.4|42735.4|42755.4|42735.4|42755.4|42735.4|42755.4|42735.4|1
1632785850000|2021-09-27 23:37:30|42760.4|42740.4|42760.4|42740.4|42760.4|42740.4|42760.4|42740.4|10
1632785870000|2021-09-27 23:37:50|42762|42742|42762|42742|42762|42742|42762|42742|0
1632785940000|2021-09-27 23:39:00|42762.9|42742.9|42762.9|42742.9|42762.9|42742.9|42762.9|42742.9|0
1632785960000|2021-09-27 23:39:20|42765.4|42745.4|42765.4|42745.4|42765.4|42745.4|42765.4|42745.4|6
1632786010000|2021-09-27 23:40:10|||||||||1
1632786120000|2021-09-27 23:42:00|42769.5|42749.5|42770.4|42750.4|42770.4|42750.4|42769.5|42749.5|1
1632786130000|2021-09-27 23:42:10|42772.9|42752.9|42772.9|42752.9|42772.9|42752.9|42772.9|42752.9|0
1632786150000|2021-09-27 23:42:30|42772|42752|42772.9|42752.9|42772.9|42752.9|42770.4|42750.4|1
1632786160000|2021-09-27 23:42:40|42771.2|42751.2|42772.9|42752.9|42772.9|42752.9|42770.4|42750.4|3
1632786170000|2021-09-27 23:42:50|42770.4|42750.4|42770.4|42750.4|42772.9|42752.9|42770.4|42750.4|10
1632786190000|2021-09-27 23:43:10|42772|42752|42772.9|42752.9|42772.9|42752.9|42772|42752|0
1632786250000|2021-09-27 23:44:10|42771.2|42751.2|42770.4|42750.4|42771.2|42751.2|42770.4|42750.4|0
1632786300000|2021-09-27 23:45:00|42769.5|42749.5|42765.4|42745.4|42769.5|42749.5|42763.7|42743.7|3
1632786350000|2021-09-27 23:45:50|42764.5|42744.5|42760.4|42740.4|42764.5|42744.5|42760.4|42740.4|2
1632786380000|2021-09-27 23:46:20|42757.9|42737.9|42757.9|42737.9|42757.9|42737.9|42757.9|42737.9|1
1632786410000|2021-09-27 23:46:50|42755.4|42735.4|42755.4|42735.4|42755.4|42735.4|42755.4|42735.4|2
1632786440000|2021-09-27 23:47:20|42752.9|42732.9|42752.9|42732.9|42752.9|42732.9|42752.9|42732.9|0
1632786450000|2021-09-27 23:47:30|42751.2|42731.2|42752.8|42732.8|42752.9|42732.9|42750.4|42730.4|0
1632786480000|2021-09-27 23:48:00|||||||||1
1632786550000|2021-09-27 23:49:10|||||||||1
1632786560000|2021-09-27 23:49:20|42752|42732|42750.3|42730.3|42752|42732|42748.7|42728.7|2
1632786610000|2021-09-27 23:50:10|42748.7|42728.7|42750.3|42730.3|42750.3|42730.3|42748.7|42728.7|0
1632786660000|2021-09-27 23:51:00|42752.8|42732.8|42752.8|42732.8|42752.8|42732.8|42752.8|42732.8|1
1632786680000|2021-09-27 23:51:20|42757|42737|42759.5|42739.5|42759.5|42739.5|42757|42737|0
1632786730000|2021-09-27 23:52:10|42757.8|42737.8|42757.8|42737.8|42757.8|42737.8|42757.8|42737.8|0
1632786740000|2021-09-27 23:52:20|42759.5|42739.5|42760.3|42740.3|42760.3|42740.3|42759.5|42739.5|0
1632786750000|2021-09-27 23:52:30|42757.8|42737.8|42757.8|42737.8|42760.3|42740.3|42757.8|42737.8|0
1632786780000|2021-09-27 23:53:00|42759.5|42739.5|42760.3|42740.3|42760.3|42740.3|42759.5|42739.5|0
1632786840000|2021-09-27 23:54:00|42764.5|42744.5|42764.5|42744.5|42764.5|42744.5|42764.5|42744.5|1
1632786850000|2021-09-27 23:54:10|42762.8|42742.8|42760.3|42740.3|42762.8|42742.8|42760.3|42740.3|0
1632786860000|2021-09-27 23:54:20|42762|42742|42765.3|42745.3|42765.3|42745.3|42762|42742|0
1632786880000|2021-09-27 23:54:40|||||||||1
1632786900000|2021-09-27 23:55:00|||||||||2
1632786910000|2021-09-27 23:55:10|42766.2|42746.2|42765.3|42745.3|42766.2|42746.2|42765.3|42745.3|0
1632786960000|2021-09-27 23:56:00|42767.8|42747.8|42767.8|42747.8|42767.8|42747.8|42767.8|42747.8|0
1632786970000|2021-09-27 23:56:10|42765.3|42745.3|42765.3|42745.3|42765.3|42745.3|42765.3|42745.3|2
1632787000000|2021-09-27 23:56:40|42762.8|42742.8|42762.8|42742.8|42762.8|42742.8|42762.8|42742.8|1
1632787090000|2021-09-27 23:58:10|42761.2|42741.2|42755.3|42735.3|42761.2|42741.2|42755.3|42735.3|0
1632787140000|2021-09-27 23:59:00|||||||||1
1632787150000|2021-09-27 23:59:10|42757.8|42737.8|42757.8|42737.8|42757.8|42737.8|42757.8|42737.8|6
1632787160000|2021-09-27 23:59:20|42759.5|42739.5|42759.5|42739.5|42759.5|42739.5|42759.5|42739.5|1
1632787170000|2021-09-27 23:59:30|42757|42737|42757|42737|42757|42737|42757|42737|0
1632787200000|2021-09-28 00:00:00|||||||||2
1632787210000|2021-09-28 00:00:10|42752.8|42732.8|42745.3|42725.3|42752.8|42732.8|42745.3|42725.3|4
1632787220000|2021-09-28 00:00:20|42743.6|42723.6|42745.3|42725.3|42745.3|42725.3|42742.8|42722.8|1
1632787240000|2021-09-28 00:00:40|||||||||1
1632787250000|2021-09-28 00:00:50|||||||||3
1632787260000|2021-09-28 00:01:00|42740.3|42720.3|42745.3|42725.3|42745.3|42725.3|42740.3|42720.3|0
1632787270000|2021-09-28 00:01:10|42742.8|42722.8|42745.3|42725.3|42745.3|42725.3|42742.8|42722.8|0
1632787290000|2021-09-28 00:01:30|42743.6|42723.6|42745.3|42725.3|42745.3|42725.3|42740.3|42720.3|0
1632787300000|2021-09-28 00:01:40|||||||||2
1632787310000|2021-09-28 00:01:50|42750.3|42730.3|42756.2|42736.2|42756.2|42736.2|42750.3|42730.3|4
1632787320000|2021-09-28 00:02:00|42757.9|42737.9|42757.9|42737.9|42757.9|42737.9|42757.9|42737.9|0
1632787330000|2021-09-28 00:02:10|42762|42742|42762.8|42742.8|42762.8|42742.8|42760.3|42740.3|2
1632787340000|2021-09-28 00:02:20|||||||||8
1632787350000|2021-09-28 00:02:30|42765.3|42745.3|42765.3|42745.3|42765.3|42745.3|42765.3|42745.3|1
1632787360000|2021-09-28 00:02:40|42767|42747|42767.8|42747.8|42767.8|42747.8|42767|42747|1
1632787370000|2021-09-28 00:02:50|||||||||3
1632787380000|2021-09-28 00:03:00|||||||||2
1632787390000|2021-09-28 00:03:10|||||||||4
1632787410000|2021-09-28 00:03:30|42770.3|42750.3|42770.3|42750.3|42771.1|42751.1|42770.3|42750.3|2
1632787420000|2021-09-28 00:03:40|42768.6|42748.6|42768.6|42748.6|42768.6|42748.6|42768.6|42748.6|0
1632787440000|2021-09-28 00:04:00|||||||||1
1632787460000|2021-09-28 00:04:20|42766.1|42746.1|42766.1|42746.1|42766.1|42746.1|42766.1|42746.1|0
1632787470000|2021-09-28 00:04:30|42768.6|42748.6|42768.6|42748.6|42768.6|42748.6|42768.6|42748.6|0
1632787490000|2021-09-28 00:04:50|42767.8|42747.8|42766.1|42746.1|42767.8|42747.8|42766.1|42746.1|1
1632787500000|2021-09-28 00:05:00|42764.5|42744.5|42762.8|42742.8|42764.5|42744.5|42762.8|42742.8|2
1632787510000|2021-09-28 00:05:10|42762|42742|42762|42742|42762|42742|42762|42742|0
1632787520000|2021-09-28 00:05:20|42761.1|42741.1|42761.1|42741.1|42761.1|42741.1|42761.1|42741.1|0
1632787530000|2021-09-28 00:05:30|42758.6|42738.6|42758.6|42738.6|42758.6|42738.6|42758.6|42738.6|1
1632787540000|2021-09-28 00:05:40|||||||||1
1632787570000|2021-09-28 00:06:10|42760.3|42740.3|42758.6|42738.6|42760.3|42740.3|42758.6|42738.6|0
1632787590000|2021-09-28 00:06:30|42760.3|42740.3|42761.1|42741.1|42761.1|42741.1|42758.6|42738.6|0
1632787600000|2021-09-28 00:06:40|42758.6|42738.6|42761.1|42741.1|42761.1|42741.1|42758.6|42738.6|0
1632787640000|2021-09-28 00:07:20|42760.3|42740.3|42760.3|42740.3|42760.3|42740.3|42760.3|42740.3|1
1632787650000|2021-09-28 00:07:30|42761.1|42741.1|42760.3|42740.3|42761.1|42741.1|42758.6|42738.6|0
1632787660000|2021-09-28 00:07:40|42761.1|42741.1|42761.1|42741.1|42761.1|42741.1|42761.1|42741.1|0
1632787680000|2021-09-28 00:08:00|42758.6|42738.6|42758.6|42738.6|42758.6|42738.6|42758.6|42738.6|2
1632787690000|2021-09-28 00:08:10|42762|42742|42762.8|42742.8|42762.8|42742.8|42760.3|42740.3|1
1632787730000|2021-09-28 00:08:50|||||||||1
1632787740000|2021-09-28 00:09:00|42760.3|42740.3|42760.3|42740.3|42762.8|42742.8|42760.3|42740.3|2
1632787760000|2021-09-28 00:09:20|42761.1|42741.1|42763.6|42743.6|42763.6|42743.6|42761.1|42741.1|1
1632787790000|2021-09-28 00:09:50|42765.3|42745.3|42766.1|42746.1|42766.1|42746.1|42765.3|42745.3|0
1632787800000|2021-09-28 00:10:00|42768.6|42748.6|42768.6|42748.6|42768.6|42748.6|42768.6|42748.6|1
1632787830000|2021-09-28 00:10:30|||||||||2
1632787850000|2021-09-28 00:10:50|42771.1|42751.1|42771.1|42751.1|42771.1|42751.1|42771.1|42751.1|1
1632787870000|2021-09-28 00:11:10|||||||||10
1632787900000|2021-09-28 00:11:40|42770.3|42750.3|42770.3|42750.3|42770.3|42750.3|42768.6|42748.6|2
1632787910000|2021-09-28 00:11:50|42771.1|42751.1|42771.1|42751.1|42771.1|42751.1|42771.1|42751.1|0
1632787980000|2021-09-28 00:13:00|||||||||1
1632788030000|2021-09-28 00:13:50|42768.6|42748.6|42768.6|42748.6|42768.6|42748.6|42768.6|42748.6|1
1632788040000|2021-09-28 00:14:00|42766.9|42746.9|42758.6|42738.6|42766.9|42746.9|42758.6|42738.6|5
1632788060000|2021-09-28 00:14:20|42757.8|42737.8|42758.6|42738.6|42758.6|42738.6|42757.8|42737.8|1
1632788070000|2021-09-28 00:14:30|42757|42737|42753.6|42733.6|42757|42737|42753.6|42733.6|1
1632788100000|2021-09-28 00:15:00|42752|42732|42746.1|42726.1|42752|42732|42746.1|42726.1|0
1632788110000|2021-09-28 00:15:10|42744.4|42724.4|42741.1|42721.1|42746.1|42726.1|42741.1|42721.1|0
1632788120000|2021-09-28 00:15:20|42744.4|42724.4|42741.1|42721.1|42746.1|42726.1|42741.1|42721.1|0
1632788130000|2021-09-28 00:15:30|42744.4|42724.4|42743.6|42723.6|42746.1|42726.1|42741.1|42721.1|0
1632788140000|2021-09-28 00:15:40|42741.1|42721.1|42741.1|42721.1|42741.1|42721.1|42741.1|42721.1|0
1632788150000|2021-09-28 00:15:50|42742.8|42722.8|42743.6|42723.6|42743.6|42723.6|42742.8|42722.8|0
1632788160000|2021-09-28 00:16:00|||||||||2
1632788180000|2021-09-28 00:16:20|||||||||1
1632788190000|2021-09-28 00:16:30|42746.1|42726.1|42751.1|42731.1|42751.1|42731.1|42746.1|42726.1|3
1632788200000|2021-09-28 00:16:40|42753.6|42733.6|42756.1|42736.1|42756.1|42736.1|42753.6|42733.6|0
1632788210000|2021-09-28 00:16:50|42753.6|42733.6|42756.1|42736.1|42756.1|42736.1|42753.6|42733.6|1
1632788220000|2021-09-28 00:17:00|42753.6|42733.6|42751.9|42731.9|42753.6|42733.6|42751.9|42731.9|1
1632788230000|2021-09-28 00:17:10|42751.1|42731.1|42748.6|42728.6|42751.1|42731.1|42748.6|42728.6|0
1632788240000|2021-09-28 00:17:20|||||||||1
1632788270000|2021-09-28 00:17:50|42747|42727|42743.6|42723.6|42747|42727|42743.6|42723.6|1
1632788280000|2021-09-28 00:18:00|||||||||1
1632788310000|2021-09-28 00:18:30|42746.1|42726.1|42746.1|42726.1|42746.1|42726.1|42746.1|42726.1|1
1632788340000|2021-09-28 00:19:00|42743.6|42723.6|42743.6|42723.6|42743.6|42723.6|42743.6|42723.6|1
1632788380000|2021-09-28 00:19:40|||||||||1
1632788400000|2021-09-28 00:20:00|||||||||1
1632788410000|2021-09-28 00:20:10|42738.6|42718.6|42736.1|42716.1|42738.6|42718.6|42736.1|42716.1|2
1632788420000|2021-09-28 00:20:20|42734.4|42714.4|42734.4|42714.4|42735.3|42715.3|42733.6|42713.6|0
1632788430000|2021-09-28 00:20:30|42733.6|42713.6|42733.6|42713.6|42733.6|42713.6|42733.6|42713.6|0
1632788440000|2021-09-28 00:20:40|42731.1|42711.1|42731.1|42711.1|42731.1|42711.1|42731.1|42711.1|0
1632788450000|2021-09-28 00:20:50|42732.8|42712.8|42732.8|42712.8|42732.8|42712.8|42732.8|42712.8|2
1632788460000|2021-09-28 00:21:00|42733.6|42713.6|42731.9|42711.9|42736.1|42716.1|42731.9|42711.9|8
1632788490000|2021-09-28 00:21:30|42728.6|42708.6|42726.1|42706.1|42728.6|42708.6|42726.1|42706.1|5
1632788500000|2021-09-28 00:21:40|42719.4|42699.4|42719.4|42699.4|42719.4|42699.4|42719.4|42699.4|5
1632788520000|2021-09-28 00:22:00|42718.6|42698.6|42718.6|42698.6|42718.6|42698.6|42718.6|42698.6|1
1632788530000|2021-09-28 00:22:10|42717.8|42697.8|42716.1|42696.1|42717.8|42697.8|42713.6|42693.6|3
1632788540000|2021-09-28 00:22:20|||||||||1
1632788550000|2021-09-28 00:22:30|42713.6|42693.6|42716.1|42696.1|42716.1|42696.1|42713.6|42693.6|3
1632788580000|2021-09-28 00:23:00|42719.5|42699.5|42721.1|42701.1|42721.1|42701.1|42719.5|42699.5|0
1632788610000|2021-09-28 00:23:30|42724.5|42704.5|42724.5|42704.5|42724.5|42704.5|42724.5|42704.5|0
1632788620000|2021-09-28 00:23:40|42726.1|42706.1|42726.1|42706.1|42726.1|42706.1|42726.1|42706.1|2
1632788630000|2021-09-28 00:23:50|42727.8|42707.8|42728.6|42708.6|42728.6|42708.6|42727.8|42707.8|0
1632788640000|2021-09-28 00:24:00|42731.1|42711.1|42731.1|42711.1|42731.1|42711.1|42731.1|42711.1|1
1632788680000|2021-09-28 00:24:40|42727.8|42707.8|42726.1|42706.1|42727.8|42707.8|42726.1|42706.1|1
1632788730000|2021-09-28 00:25:30|42724.4|42704.4|42726.1|42706.1|42726.1|42706.1|42723.6|42703.6|3
1632788790000|2021-09-28 00:26:30|||||||||14
1632788800000|2021-09-28 00:26:40|42721.1|42701.1|42721.1|42701.1|42721.1|42701.1|42721.1|42701.1|2
1632788820000|2021-09-28 00:27:00|||||||||2
1632788830000|2021-09-28 00:27:10|42725.3|42705.3|42723.6|42703.6|42726.1|42706.1|42723.6|42703.6|2
1632788890000|2021-09-28 00:28:10|42713.6|42693.6|42713.6|42693.6|42713.6|42693.6|42713.6|42693.6|9
1632788900000|2021-09-28 00:28:20|42715.3|42695.3|42716.1|42696.1|42716.1|42696.1|42715.3|42695.3|0
1632788910000|2021-09-28 00:28:30|42711.1|42691.1|42706.9|42686.9|42711.1|42691.1|42706.9|42686.9|7
1632788930000|2021-09-28 00:28:50|42708.6|42688.6|42708.6|42688.6|42708.6|42688.6|42708.6|42688.6|0
1632788940000|2021-09-28 00:29:00|42707.8|42687.8|42706.1|42686.1|42707.8|42687.8|42706.1|42686.1|4
1632788960000|2021-09-28 00:29:20|42704.4|42684.4|42703.6|42683.6|42704.4|42684.4|42703.6|42683.6|0
1632788980000|2021-09-28 00:29:40|42701.9|42681.9|42701.9|42681.9|42701.9|42681.9|42701.9|42681.9|1
1632789000000|2021-09-28 00:30:00|42703.6|42683.6|42701.1|42681.1|42703.6|42683.6|42701.1|42681.1|4
1632789010000|2021-09-28 00:30:10|42693.6|42673.6|42693.6|42673.6|42693.6|42673.6|42693.6|42673.6|8
1632789020000|2021-09-28 00:30:20|42696.1|42676.1|42701.1|42681.1|42701.1|42681.1|42696.1|42676.1|9
1632789040000|2021-09-28 00:30:40|||||||||2
1632789060000|2021-09-28 00:31:00|42699.4|42679.4|42698.6|42678.6|42699.4|42679.4|42698.6|42678.6|1
1632789070000|2021-09-28 00:31:10|42696.1|42676.1|42698.6|42678.6|42698.6|42678.6|42696.1|42676.1|0
1632789080000|2021-09-28 00:31:20|||||||||2
1632789090000|2021-09-28 00:31:30|||||||||1
1632789100000|2021-09-28 00:31:40|42696.9|42676.9|42696.9|42676.9|42696.9|42676.9|42696.9|42676.9|1
1632789110000|2021-09-28 00:31:50|42698.6|42678.6|42694.4|42674.4|42698.6|42678.6|42693.6|42673.6|1
1632789120000|2021-09-28 00:32:00|42693.6|42673.6|42693.6|42673.6|42693.6|42673.6|42691.1|42671.1|3
1632789130000|2021-09-28 00:32:10|42694.4|42674.4|42694.4|42674.4|42694.4|42674.4|42694.4|42674.4|0
1632789140000|2021-09-28 00:32:20|42696.1|42676.1|42699.5|42679.5|42699.5|42679.5|42696.1|42676.1|2
1632789150000|2021-09-28 00:32:30|42701.1|42681.1|42701.1|42681.1|42701.1|42681.1|42701.1|42681.1|0
1632789160000|2021-09-28 00:32:40|42696.1|42676.1|42693.6|42673.6|42698.6|42678.6|42693.6|42673.6|1
1632789170000|2021-09-28 00:32:50|42691.9|42671.9|42691.1|42671.1|42691.9|42671.9|42691.1|42671.1|0
1632789200000|2021-09-28 00:33:20|42689.4|42669.4|42686.9|42666.9|42689.4|42669.4|42686.9|42666.9|1
1632789210000|2021-09-28 00:33:30|42685.3|42665.3|42683.6|42663.6|42685.3|42665.3|42683.6|42663.6|3
1632789220000|2021-09-28 00:33:40|42681.9|42661.9|42681.9|42661.9|42681.9|42661.9|42681.9|42661.9|1
1632789240000|2021-09-28 00:34:00|42679.4|42659.4|42683.6|42663.6|42683.6|42663.6|42679.4|42659.4|1
1632789250000|2021-09-28 00:34:10|42681.9|42661.9|42681.1|42661.1|42681.9|42661.9|42681.1|42661.1|1
1632789260000|2021-09-28 00:34:20|42683.6|42663.6|42683.6|42663.6|42683.6|42663.6|42683.6|42663.6|2
1632789270000|2021-09-28 00:34:30|42681.1|42661.1|42681.1|42661.1|42681.9|42661.9|42681.1|42661.1|1
1632789280000|2021-09-28 00:34:40|42682.8|42662.8|42686.1|42666.1|42686.1|42666.1|42681.9|42661.9|3
1632789290000|2021-09-28 00:34:50|42688.6|42668.6|42688.6|42668.6|42688.6|42668.6|42688.6|42668.6|0
1632789310000|2021-09-28 00:35:10|||||||||2
1632789330000|2021-09-28 00:35:30|||||||||3
1632789340000|2021-09-28 00:35:40|42691.1|42671.1|42691.1|42671.1|42691.1|42671.1|42691.1|42671.1|1
1632789360000|2021-09-28 00:36:00|42688.6|42668.6|42688.6|42668.6|42688.6|42668.6|42688.6|42668.6|1
1632789390000|2021-09-28 00:36:30|42686.1|42666.1|42688.6|42668.6|42688.6|42668.6|42686.1|42666.1|1
1632789410000|2021-09-28 00:36:50|42691.1|42671.1|42691.1|42671.1|42691.1|42671.1|42691.1|42671.1|1
1632789440000|2021-09-28 00:37:20|42690.3|42670.3|42691.1|42671.1|42691.1|42671.1|42688.6|42668.6|5
1632789470000|2021-09-28 00:37:50|42689.4|42669.4|42688.6|42668.6|42689.4|42669.4|42688.6|42668.6|0
1632789480000|2021-09-28 00:38:00|||||||||3
1632789490000|2021-09-28 00:38:10|42686.1|42666.1|42686.1|42666.1|42686.1|42666.1|42686.1|42666.1|2
1632789500000|2021-09-28 00:38:20|||||||||1
1632789510000|2021-09-28 00:38:30|42684.4|42664.4|42683.6|42663.6|42686.1|42666.1|42683.6|42663.6|10
1632789520000|2021-09-28 00:38:40|42681.1|42661.1|42671.9|42651.9|42681.1|42661.1|42671.9|42651.9|22
1632789540000|2021-09-28 00:39:00|42668.6|42648.6|42671.9|42651.9|42671.9|42651.9|42668.6|42648.6|1
1632789550000|2021-09-28 00:39:10|42672.7|42652.7|42672.7|42652.7|42672.7|42652.7|42672.7|42652.7|0
1632789580000|2021-09-28 00:39:40|42674.4|42654.4|42674.4|42654.4|42674.4|42654.4|42674.4|42654.4|4
1632789590000|2021-09-28 00:39:50|||||||||1
1632789610000|2021-09-28 00:40:10|42672.7|42652.7|42672.7|42652.7|42672.7|42652.7|42672.7|42652.7|1
1632789630000|2021-09-28 00:40:30|42676.1|42656.1|42676.9|42656.9|42676.9|42656.9|42676.1|42656.1|1
1632789640000|2021-09-28 00:40:40|||||||||1
1632789650000|2021-09-28 00:40:50|42675.2|42655.2|42675.2|42655.2|42675.2|42655.2|42675.2|42655.2|0
1632789660000|2021-09-28 00:41:00|42676|42656|42677.7|42657.7|42677.7|42657.7|42676|42656|1
1632789670000|2021-09-28 00:41:10|42676.9|42656.9|42672.7|42652.7|42676.9|42656.9|42672.7|42652.7|3
1632789740000|2021-09-28 00:42:20|42670.2|42650.2|42670.2|42650.2|42670.2|42650.2|42670.2|42650.2|0
1632789750000|2021-09-28 00:42:30|42672.7|42652.7|42668.5|42648.5|42672.7|42652.7|42668.5|42648.5|2
1632789770000|2021-09-28 00:42:50|42667.7|42647.7|42667.7|42647.7|42667.7|42647.7|42667.7|42647.7|3
1632789800000|2021-09-28 00:43:20|42670.2|42650.2|42671.9|42651.9|42671.9|42651.9|42670.2|42650.2|1
1632789820000|2021-09-28 00:43:40|42674.4|42654.4|42674.4|42654.4|42674.4|42654.4|42674.4|42654.4|3
1632789830000|2021-09-28 00:43:50|||||||||4
1632789840000|2021-09-28 00:44:00|42676.1|42656.1|42676.9|42656.9|42676.9|42656.9|42676.1|42656.1|3
1632789850000|2021-09-28 00:44:10|||||||||7
1632789860000|2021-09-28 00:44:20|42676.1|42656.1|42676.1|42656.1|42676.1|42656.1|42676.1|42656.1|16
1632789890000|2021-09-28 00:44:50|42675.2|42655.2|42675.2|42655.2|42675.2|42655.2|42675.2|42655.2|0
1632789900000|2021-09-28 00:45:00|42677.7|42657.7|42677.7|42657.7|42677.7|42657.7|42677.7|42657.7|1
1632789910000|2021-09-28 00:45:10|42676|42656|42675.2|42655.2|42676|42656|42675.2|42655.2|5
1632789960000|2021-09-28 00:46:00|42673.5|42653.5|42668.5|42648.5|42673.5|42653.5|42668.5|42648.5|8
1632789970000|2021-09-28 00:46:10|42667.7|42647.7|42665.2|42645.2|42667.7|42647.7|42665.2|42645.2|4
1632789980000|2021-09-28 00:46:20|||||||||2
1632789990000|2021-09-28 00:46:30|42667.7|42647.7|42667.7|42647.7|42667.7|42647.7|42667.7|42647.7|0
1632790000000|2021-09-28 00:46:40|42669.4|42649.4|42672.7|42652.7|42672.7|42652.7|42669.4|42649.4|2
1632790010000|2021-09-28 00:46:50|||||||||2
1632790040000|2021-09-28 00:47:20|42673.5|42653.5|42675.2|42655.2|42675.2|42655.2|42673.5|42653.5|0
1632790060000|2021-09-28 00:47:40|42672.7|42652.7|42666|42646|42672.7|42652.7|42666|42646|4
1632790070000|2021-09-28 00:47:50|42665.2|42645.2|42662.7|42642.7|42665.2|42645.2|42662.7|42642.7|2
1632790080000|2021-09-28 00:48:00|42663.5|42643.5|42665.2|42645.2|42665.2|42645.2|42663.5|42643.5|5
1632790100000|2021-09-28 00:48:20|||||||||3
1632790110000|2021-09-28 00:48:30|42664.4|42644.4|42665.2|42645.2|42665.2|42645.2|42662.7|42642.7|2
1632790120000|2021-09-28 00:48:40|42662.7|42642.7|42662.7|42642.7|42662.7|42642.7|42662.7|42642.7|0
1632790130000|2021-09-28 00:48:50|42661|42641|42665.2|42645.2|42665.2|42645.2|42660.2|42640.2|0
1632790140000|2021-09-28 00:49:00|42660.2|42640.2|42661|42641|42662.7|42642.7|42660.2|42640.2|3
1632790150000|2021-09-28 00:49:10|42662.7|42642.7|42660.2|42640.2|42662.7|42642.7|42660.2|42640.2|2
1632790160000|2021-09-28 00:49:20|42661.9|42641.9|42662.7|42642.7|42662.7|42642.7|42661.9|42641.9|1
1632790200000|2021-09-28 00:50:00|42664.4|42644.4|42665.2|42645.2|42665.2|42645.2|42664.4|42644.4|0
1632790210000|2021-09-28 00:50:10|42664.4|42644.4|42660.2|42640.2|42664.4|42644.4|42660.2|42640.2|1
1632790220000|2021-09-28 00:50:20|42664.4|42644.4|42662.7|42642.7|42664.4|42644.4|42662.7|42642.7|1
1632790230000|2021-09-28 00:50:30|||||||||4
1632790250000|2021-09-28 00:50:50|42665.2|42645.2|42665.2|42645.2|42665.2|42645.2|42665.2|42645.2|0
1632790260000|2021-09-28 00:51:00|42660.2|42640.2|42661.9|42641.9|42662.7|42642.7|42660.2|42640.2|1
1632790270000|2021-09-28 00:51:10|42661|42641|42661.9|42641.9|42662.7|42642.7|42660.2|42640.2|3
1632790280000|2021-09-28 00:51:20|42660.2|42640.2|42662.7|42642.7|42662.7|42642.7|42660.2|42640.2|1
1632790300000|2021-09-28 00:51:40|42661.9|42641.9|42660.2|42640.2|42661.9|42641.9|42660.2|42640.2|6
1632790320000|2021-09-28 00:52:00|42661.9|42641.9|42662.7|42642.7|42662.7|42642.7|42660.2|42640.2|1
1632790330000|2021-09-28 00:52:10|42661|42641|42662.7|42642.7|42662.7|42642.7|42661|42641|1
1632790340000|2021-09-28 00:52:20|42665.2|42645.2|42665.2|42645.2|42665.2|42645.2|42662.7|42642.7|0
1632790350000|2021-09-28 00:52:30|42664.4|42644.4|42662.7|42642.7|42664.4|42644.4|42662.7|42642.7|3
1632790360000|2021-09-28 00:52:40|42660.2|42640.2|42661.9|42641.9|42661.9|42641.9|42660.2|42640.2|1
1632790370000|2021-09-28 00:52:50|42661|42641|42660.2|42640.2|42662.7|42642.7|42660.2|42640.2|0
1632790380000|2021-09-28 00:53:00|42661.9|42641.9|42660.2|42640.2|42662.7|42642.7|42660.2|42640.2|0
1632790390000|2021-09-28 00:53:10|||||||||2
1632790410000|2021-09-28 00:53:30|||||||||1
1632790440000|2021-09-28 00:54:00|42657.7|42637.7|42657.7|42637.7|42657.7|42637.7|42657.7|42637.7|3
1632790450000|2021-09-28 00:54:10|||||||||2
1632790460000|2021-09-28 00:54:20|42659.4|42639.4|42662.7|42642.7|42662.7|42642.7|42659.4|42639.4|3
1632790470000|2021-09-28 00:54:30|42660.2|42640.2|42662.7|42642.7|42662.7|42642.7|42660.2|42640.2|0
1632790500000|2021-09-28 00:55:00|42671.1|42651.1|42671.1|42651.1|42673.6|42653.6|42671.1|42651.1|10
1632790510000|2021-09-28 00:55:10|42677.7|42657.7|42677.7|42657.7|42677.7|42657.7|42677.7|42657.7|3
1632790530000|2021-09-28 00:55:30|42676|42656|42677.7|42657.7|42677.7|42657.7|42675.2|42655.2|2
1632790540000|2021-09-28 00:55:40|42679.4|42659.4|42680.2|42660.2|42680.2|42660.2|42679.4|42659.4|2
1632790550000|2021-09-28 00:55:50|42678.5|42658.5|42677.7|42657.7|42678.5|42658.5|42677.7|42657.7|3
1632790560000|2021-09-28 00:56:00|42679.4|42659.4|42680.2|42660.2|42680.2|42660.2|42678.5|42658.5|5
1632790570000|2021-09-28 00:56:10|42682.7|42662.7|42682.7|42662.7|42682.7|42662.7|42682.7|42662.7|2
1632790590000|2021-09-28 00:56:30|42681|42661|42682.7|42662.7|42685.2|42665.2|42677.7|42657.7|7
1632790600000|2021-09-28 00:56:40|42683.5|42663.5|42682.7|42662.7|42685.2|42665.2|42682.7|42662.7|1
1632790610000|2021-09-28 00:56:50|42680.2|42660.2|42680.2|42660.2|42680.2|42660.2|42680.2|42660.2|7
1632790620000|2021-09-28 00:57:00|||||||||2
1632790640000|2021-09-28 00:57:20|42682.7|42662.7|42682.7|42662.7|42682.7|42662.7|42682.7|42662.7|2
1632790650000|2021-09-28 00:57:30|42680.2|42660.2|42680.2|42660.2|42682.7|42662.7|42680.2|42660.2|2
1632790660000|2021-09-28 00:57:40|42682.7|42662.7|42681|42661|42682.7|42662.7|42680.2|42660.2|0
1632790670000|2021-09-28 00:57:50|42680.2|42660.2|42680.2|42660.2|42681.9|42661.9|42680.2|42660.2|1
1632790680000|2021-09-28 00:58:00|||||||||1
1632790730000|2021-09-28 00:58:50|42678.5|42658.5|42682.7|42662.7|42682.7|42662.7|42677.7|42657.7|0
1632790740000|2021-09-28 00:59:00|42681.9|42661.9|42677.7|42657.7|42682.7|42662.7|42677.7|42657.7|4
1632790760000|2021-09-28 00:59:20|42680.2|42660.2|42680.2|42660.2|42680.2|42660.2|42680.2|42660.2|2
1632790770000|2021-09-28 00:59:30|42681.9|42661.9|42685.2|42665.2|42685.2|42665.2|42681.9|42661.9|1
1632790780000|2021-09-28 00:59:40|42686.9|42666.9|42686.9|42666.9|42686.9|42666.9|42686.9|42666.9|1
1632790790000|2021-09-28 00:59:50|42682.7|42662.7|42682.7|42662.7|42682.7|42662.7|42682.7|42662.7|0
1632790800000|2021-09-28 01:00:00|42685.2|42665.2|42691.9|42671.9|42711.1|42691.1|42681.9|42661.9|72
1632790810000|2021-09-28 01:00:10|42688.5|42668.5|42681.1|42661.1|42688.5|42668.5|42676.1|42656.1|39
1632790820000|2021-09-28 01:00:20|42681.9|42661.9|42681.1|42661.1|42683.6|42663.6|42672.7|42652.7|29
1632790830000|2021-09-28 01:00:30|42691.1|42671.1|42681.1|42661.1|42691.9|42671.9|42676.9|42656.9|3
1632790840000|2021-09-28 01:00:40|42686.1|42666.1|42691.1|42671.1|42691.1|42671.1|42679.4|42659.4|12
1632790850000|2021-09-28 01:00:50|42695.3|42675.3|42696.1|42676.1|42696.1|42676.1|42691.1|42671.1|8
1632790860000|2021-09-28 01:01:00|42692.7|42672.7|42671.9|42651.9|42692.7|42672.7|42671.9|42651.9|9
1632790870000|2021-09-28 01:01:10|42670.2|42650.2|42664.4|42644.4|42670.2|42650.2|42658.6|42638.6|9
1632790880000|2021-09-28 01:01:20|42666.1|42646.1|42668.6|42648.6|42671.1|42651.1|42657.7|42637.7|12
1632790890000|2021-09-28 01:01:30|42671.9|42651.9|42681.1|42661.1|42683.6|42663.6|42671.9|42651.9|7
1632790900000|2021-09-28 01:01:40|42682.8|42662.8|42705.3|42685.3|42705.3|42685.3|42682.8|42662.8|25
1632790910000|2021-09-28 01:01:50|42703.6|42683.6|42705.3|42685.3|42715.3|42695.3|42701.1|42681.1|37
1632790920000|2021-09-28 01:02:00|42700.3|42680.3|42699.4|42679.4|42700.3|42680.3|42697.8|42677.8|3
1632790930000|2021-09-28 01:02:10|42701.1|42681.1|42703.6|42683.6|42703.6|42683.6|42700.3|42680.3|5
1632790940000|2021-09-28 01:02:20|42699.4|42679.4|42685.3|42665.3|42699.4|42679.4|42685.3|42665.3|5
1632790950000|2021-09-28 01:02:30|42689.4|42669.4|42689.4|42669.4|42689.4|42669.4|42685.3|42665.3|4
1632790960000|2021-09-28 01:02:40|42686.9|42666.9|42685.3|42665.3|42686.9|42666.9|42684.4|42664.4|1
1632790970000|2021-09-28 01:02:50|||||||||2
1632790980000|2021-09-28 01:03:00|42681.9|42661.9|42670.3|42650.3|42681.9|42661.9|42670.3|42650.3|4
1632790990000|2021-09-28 01:03:10|42675.3|42655.3|42679.4|42659.4|42679.4|42659.4|42675.3|42655.3|3
1632791000000|2021-09-28 01:03:20|42675.3|42655.3|42684.4|42664.4|42684.4|42664.4|42675.3|42655.3|2
1632791010000|2021-09-28 01:03:30|42685.3|42665.3|42692.8|42672.8|42692.8|42672.8|42685.3|42665.3|5
1632791020000|2021-09-28 01:03:40|42694.4|42674.4|42697.8|42677.8|42697.8|42677.8|42692.8|42672.8|2
1632791030000|2021-09-28 01:03:50|42696.9|42676.9|42695.3|42675.3|42696.9|42676.9|42692.8|42672.8|6
1632791040000|2021-09-28 01:04:00|42691.1|42671.1|42680.3|42660.3|42691.1|42671.1|42677.8|42657.8|12
1632791050000|2021-09-28 01:04:10|42677.8|42657.8|42675.3|42655.3|42678.6|42658.6|42673.6|42653.6|9
1632791060000|2021-09-28 01:04:20|42673.6|42653.6|42670.3|42650.3|42673.6|42653.6|42670.3|42650.3|0
1632791070000|2021-09-28 01:04:30|42668.6|42648.6|42664.4|42644.4|42668.6|42648.6|42664.4|42644.4|1
1632791080000|2021-09-28 01:04:40|42659.4|42639.4|42650.3|42630.3|42659.4|42639.4|42650.3|42630.3|5
1632791090000|2021-09-28 01:04:50|42652.8|42632.8|42650.3|42630.3|42655.3|42635.3|42646.9|42626.9|7
1632791100000|2021-09-28 01:05:00|42647.8|42627.8|42651.9|42631.9|42651.9|42631.9|42645.3|42625.3|3
1632791110000|2021-09-28 01:05:10|42655.3|42635.3|42655.3|42635.3|42657.8|42637.8|42655.3|42635.3|3
1632791120000|2021-09-28 01:05:20|42656.9|42636.9|42650.3|42630.3|42657.8|42637.8|42650.3|42630.3|5
1632791130000|2021-09-28 01:05:30|42655.3|42635.3|42655.3|42635.3|42655.3|42635.3|42655.3|42635.3|0
1632791140000|2021-09-28 01:05:40|42658.6|42638.6|42663.6|42643.6|42663.6|42643.6|42658.6|42638.6|0
1632791150000|2021-09-28 01:05:50|42665.3|42645.3|42665.3|42645.3|42665.3|42645.3|42660.3|42640.3|3
1632791160000|2021-09-28 01:06:00|42663.6|42643.6|42645.3|42625.3|42663.6|42643.6|42645.3|42625.3|6
1632791170000|2021-09-28 01:06:10|42650.3|42630.3|42650.3|42630.3|42650.3|42630.3|42650.3|42630.3|4
1632791180000|2021-09-28 01:06:20|42651.1|42631.1|42655.3|42635.3|42655.3|42635.3|42651.1|42631.1|0
1632791190000|2021-09-28 01:06:30|42657.8|42637.8|42660.3|42640.3|42660.3|42640.3|42656.1|42636.1|4
1632791200000|2021-09-28 01:06:40|42658.6|42638.6|42662.7|42642.7|42663.6|42643.6|42658.6|42638.6|5
1632791210000|2021-09-28 01:06:50|42661.1|42641.1|42650.2|42630.2|42661.1|42641.1|42645.2|42625.2|42
1632791220000|2021-09-28 01:07:00|42657.7|42637.7|42657.7|42637.7|42657.7|42637.7|42657.7|42637.7|1
1632791230000|2021-09-28 01:07:10|42661.1|42641.1|42658.6|42638.6|42663.6|42643.6|42658.6|42638.6|8
1632791240000|2021-09-28 01:07:20|42661.1|42641.1|42671.1|42651.1|42671.1|42651.1|42661.1|42641.1|21
1632791250000|2021-09-28 01:07:30|42681.1|42661.1|42676.1|42656.1|42685.2|42665.2|42676.1|42656.1|6
1632791260000|2021-09-28 01:07:40|42674.4|42654.4|42671.1|42651.1|42674.4|42654.4|42671.1|42651.1|2
1632791270000|2021-09-28 01:07:50|42666.1|42646.1|42663.6|42643.6|42666.1|42646.1|42663.6|42643.6|4
1632791280000|2021-09-28 01:08:00|42661.1|42641.1|42659.4|42639.4|42665.2|42645.2|42659.4|42639.4|1
1632791290000|2021-09-28 01:08:10|42661.1|42641.1|42654.4|42634.4|42661.1|42641.1|42654.4|42634.4|2
1632791300000|2021-09-28 01:08:20|42656.1|42636.1|42653.6|42633.6|42656.1|42636.1|42653.6|42633.6|0
1632791310000|2021-09-28 01:08:30|42656.1|42636.1|42656.1|42636.1|42661.1|42641.1|42656.1|42636.1|4
1632791320000|2021-09-28 01:08:40|42661.1|42641.1|42656.1|42636.1|42661.1|42641.1|42656.1|42636.1|1
1632791330000|2021-09-28 01:08:50|42658.6|42638.6|42668.6|42648.6|42670.2|42650.2|42658.6|42638.6|4
1632791340000|2021-09-28 01:09:00|42666.1|42646.1|42666.1|42646.1|42666.1|42646.1|42666.1|42646.1|3
1632791350000|2021-09-28 01:09:10|42665.2|42645.2|42663.6|42643.6|42665.2|42645.2|42663.6|42643.6|0
1632791360000|2021-09-28 01:09:20|42661.1|42641.1|42664.4|42644.4|42664.4|42644.4|42661.1|42641.1|2
1632791390000|2021-09-28 01:09:50|42663.6|42643.6|42661.1|42641.1|42663.6|42643.6|42661.1|42641.1|3
1632791400000|2021-09-28 01:10:00|42659.4|42639.4|42653.6|42633.6|42659.4|42639.4|42653.6|42633.6|4
1632791410000|2021-09-28 01:10:10|42652.7|42632.7|42646.1|42626.1|42652.7|42632.7|42641.1|42621.1|7
1632791420000|2021-09-28 01:10:20|42643.6|42623.6|42646.1|42626.1|42646.1|42626.1|42643.6|42623.6|1
1632791430000|2021-09-28 01:10:30|42647.7|42627.7|42650.2|42630.2|42650.2|42630.2|42647.7|42627.7|1
1632791440000|2021-09-28 01:10:40|42649.4|42629.4|42649.4|42629.4|42649.4|42629.4|42646.1|42626.1|7
1632791450000|2021-09-28 01:10:50|42651.1|42631.1|42656.1|42636.1|42656.1|42636.1|42651.1|42631.1|1
1632791460000|2021-09-28 01:11:00|42661.1|42641.1|42661.1|42641.1|42661.1|42641.1|42661.1|42641.1|3
1632791470000|2021-09-28 01:11:10|42666.1|42646.1|42668.6|42648.6|42668.6|42648.6|42666.1|42646.1|1
1632791480000|2021-09-28 01:11:20|42673.6|42653.6|42681.1|42661.1|42681.1|42661.1|42673.6|42653.6|7
1632791490000|2021-09-28 01:11:30|42682.7|42662.7|42681.1|42661.1|42683.6|42663.6|42678.6|42658.6|6
1632791500000|2021-09-28 01:11:40|42682.7|42662.7|42682.7|42662.7|42682.7|42662.7|42682.7|42662.7|0
1632791520000|2021-09-28 01:12:00|42685.2|42665.2|42688.6|42668.6|42688.6|42668.6|42685.2|42665.2|2
1632791530000|2021-09-28 01:12:10|||||||||4
1632791540000|2021-09-28 01:12:20|42686.9|42666.9|42686.1|42666.1|42686.9|42666.9|42686.1|42666.1|6
1632791550000|2021-09-28 01:12:30|42683.6|42663.6|42681.1|42661.1|42683.6|42663.6|42681.1|42661.1|4
1632791570000|2021-09-28 01:12:50|42682.7|42662.7|42678.6|42658.6|42683.6|42663.6|42678.6|42658.6|7
1632791580000|2021-09-28 01:13:00|42676.1|42656.1|42673.6|42653.6|42676.1|42656.1|42673.6|42653.6|2
1632791590000|2021-09-28 01:13:10|42671.1|42651.1|42669.4|42649.4|42671.1|42651.1|42669.4|42649.4|1
1632791600000|2021-09-28 01:13:20|42671.1|42651.1|42676.1|42656.1|42676.1|42656.1|42671.1|42651.1|8
1632791610000|2021-09-28 01:13:30|42678.6|42658.6|42686.1|42666.1|42686.1|42666.1|42678.6|42658.6|3
1632791620000|2021-09-28 01:13:40|42691.1|42671.1|42691.1|42671.1|42691.1|42671.1|42691.1|42671.1|3
1632791630000|2021-09-28 01:13:50|42688.6|42668.6|42691.1|42671.1|42691.1|42671.1|42686.9|42666.9|4
1632791640000|2021-09-28 01:14:00|42686.1|42666.1|42681.1|42661.1|42686.1|42666.1|42681.1|42661.1|2
1632791660000|2021-09-28 01:14:20|42673.6|42653.6|42671.9|42651.9|42673.6|42653.6|42671.9|42651.9|0
1632791670000|2021-09-28 01:14:30|42671.1|42651.1|42671.1|42651.1|42671.1|42651.1|42671.1|42651.1|0
1632791680000|2021-09-28 01:14:40|42668.6|42648.6|42666.1|42646.1|42668.6|42648.6|42666.1|42646.1|4
1632791690000|2021-09-28 01:14:50|42663.6|42643.6|42663.6|42643.6|42663.6|42643.6|42663.6|42643.6|2
1632791700000|2021-09-28 01:15:00|42662.7|42642.7|42657.7|42637.7|42662.7|42642.7|42652.7|42632.7|9
1632791710000|2021-09-28 01:15:10|42659.4|42639.4|42665.2|42645.2|42665.2|42645.2|42659.4|42639.4|4
1632791720000|2021-09-28 01:15:20|42666.9|42646.9|42672.7|42652.7|42672.7|42652.7|42666.9|42646.9|3
1632791730000|2021-09-28 01:15:30|42676.1|42656.1|42678.5|42658.5|42678.5|42658.5|42676.1|42656.1|2
1632791740000|2021-09-28 01:15:40|42682.7|42662.7|42680.2|42660.2|42682.7|42662.7|42680.2|42660.2|0
1632791750000|2021-09-28 01:15:50|42677.7|42657.7|42682.7|42662.7|42682.7|42662.7|42677.7|42657.7|5
1632791760000|2021-09-28 01:16:00|42684.3|42664.3|42696.9|42676.9|42696.9|42676.9|42684.3|42664.3|1
1632791770000|2021-09-28 01:16:10|42700.2|42680.2|42703.5|42683.5|42703.5|42683.5|42700.2|42680.2|6
1632791780000|2021-09-28 01:16:20|42705.2|42685.2|42711|42691|42711|42691|42705.2|42685.2|3
1632791790000|2021-09-28 01:16:30|42709.3|42689.3|42706|42686|42711|42691|42706|42686|3
1632791800000|2021-09-28 01:16:40|42705.2|42685.2|42702.7|42682.7|42705.2|42685.2|42698.6|42678.6|1
1632791810000|2021-09-28 01:16:50|42700.2|42680.2|42702.7|42682.7|42702.7|42682.7|42696.9|42676.9|3
1632791820000|2021-09-28 01:17:00|42701.9|42681.9|42702.7|42682.7|42702.7|42682.7|42701.9|42681.9|1
1632791830000|2021-09-28 01:17:10|42701|42681|42702.7|42682.7|42702.7|42682.7|42697.7|42677.7|0
1632791840000|2021-09-28 01:17:20|42699.4|42679.4|42699.4|42679.4|42699.4|42679.4|42699.4|42679.4|0
1632791850000|2021-09-28 01:17:30|42696.9|42676.9|42699.4|42679.4|42699.4|42679.4|42696.9|42676.9|0
1632791860000|2021-09-28 01:17:40|42697.7|42677.7|42694.4|42674.4|42697.7|42677.7|42694.4|42674.4|1
1632791870000|2021-09-28 01:17:50|42696.9|42676.9|42696.9|42676.9|42696.9|42676.9|42696.9|42676.9|1
1632791880000|2021-09-28 01:18:00|42694.4|42674.4|42699.4|42679.4|42699.4|42679.4|42694.4|42674.4|1
1632791890000|2021-09-28 01:18:10|42709.4|42689.4|42710.2|42690.2|42710.2|42690.2|42709.4|42689.4|12
1632791900000|2021-09-28 01:18:20|42709.4|42689.4|42709.4|42689.4|42712.7|42692.7|42709.4|42689.4|1
1632791910000|2021-09-28 01:18:30|42711.9|42691.9|42714.4|42694.4|42714.4|42694.4|42709.4|42689.4|1
1632791920000|2021-09-28 01:18:40|42715.2|42695.2|42715.2|42695.2|42715.2|42695.2|42715.2|42695.2|2
1632791930000|2021-09-28 01:18:50|||||||||2
1632791940000|2021-09-28 01:19:00|42714.4|42694.4|42714.4|42694.4|42714.4|42694.4|42714.4|42694.4|4
1632791950000|2021-09-28 01:19:10|42712.7|42692.7|42711.9|42691.9|42714.4|42694.4|42711.9|42691.9|4
1632791970000|2021-09-28 01:19:30|42709.4|42689.4|42709.4|42689.4|42709.4|42689.4|42709.4|42689.4|2
1632791980000|2021-09-28 01:19:40|42711.9|42691.9|42709.4|42689.4|42711.9|42691.9|42709.4|42689.4|0
1632791990000|2021-09-28 01:19:50|42711.9|42691.9|42709.4|42689.4|42711.9|42691.9|42709.4|42689.4|2
1632792000000|2021-09-28 01:20:00|42711.9|42691.9|42709.4|42689.4|42711.9|42691.9|42707.7|42687.7|4
1632792010000|2021-09-28 01:20:10|42707.7|42687.7|42701.9|42681.9|42707.7|42687.7|42701.9|42681.9|3
1632792020000|2021-09-28 01:20:20|42696.9|42676.9|42696.9|42676.9|42696.9|42676.9|42696.9|42676.9|0
1632792040000|2021-09-28 01:20:40|42695.2|42675.2|42695.2|42675.2|42695.2|42675.2|42695.2|42675.2|2
1632792050000|2021-09-28 01:20:50|42694.4|42674.4|42694.4|42674.4|42694.4|42674.4|42692.7|42672.7|0
1632792060000|2021-09-28 01:21:00|42696.9|42676.9|42709.4|42689.4|42711.9|42691.9|42696.9|42676.9|3
1632792070000|2021-09-28 01:21:10|42711.9|42691.9|42709.4|42689.4|42711.9|42691.9|42709.4|42689.4|2
1632792080000|2021-09-28 01:21:20|42710.2|42690.2|42710.2|42690.2|42710.2|42690.2|42710.2|42690.2|3
1632792090000|2021-09-28 01:21:30|42709.4|42689.4|42711.9|42691.9|42711.9|42691.9|42709.4|42689.4|3
1632792100000|2021-09-28 01:21:40|42710.2|42690.2|42709.4|42689.4|42710.2|42690.2|42709.4|42689.4|1
1632792110000|2021-09-28 01:21:50|42711|42691|42706.9|42686.9|42711|42691|42706.9|42686.9|2
1632792120000|2021-09-28 01:22:00|42709.4|42689.4|42704.4|42684.4|42709.4|42689.4|42701.9|42681.9|5
1632792130000|2021-09-28 01:22:10|42707.7|42687.7|42713.5|42693.5|42713.5|42693.5|42707.7|42687.7|6
1632792140000|2021-09-28 01:22:20|42714.4|42694.4|42714.4|42694.4|42714.4|42694.4|42714.4|42694.4|3
1632792150000|2021-09-28 01:22:30|42716|42696|42719.4|42699.4|42719.4|42699.4|42716|42696|2
1632792160000|2021-09-28 01:22:40|42721.9|42701.9|42719.4|42699.4|42721.9|42701.9|42719.4|42699.4|2
1632792170000|2021-09-28 01:22:50|42720.2|42700.2|42721.9|42701.9|42721.9|42701.9|42719.4|42699.4|1
1632792180000|2021-09-28 01:23:00|42719.4|42699.4|42714.4|42694.4|42719.4|42699.4|42714.4|42694.4|1
1632792190000|2021-09-28 01:23:10|42715.2|42695.2|42711.9|42691.9|42716.9|42696.9|42711.9|42691.9|2
1632792200000|2021-09-28 01:23:20|42709.4|42689.4|42709.4|42689.4|42709.4|42689.4|42709.4|42689.4|0
1632792210000|2021-09-28 01:23:30|42712.7|42692.7|42709.4|42689.4|42712.7|42692.7|42709.4|42689.4|1
1632792220000|2021-09-28 01:23:40|42706.9|42686.9|42706|42686|42706.9|42686.9|42706|42686|1
1632792230000|2021-09-28 01:23:50|42706.9|42686.9|42699.4|42679.4|42706.9|42686.9|42699.4|42679.4|0
1632792240000|2021-09-28 01:24:00|42700.2|42680.2|42704.4|42684.4|42704.4|42684.4|42700.2|42680.2|5
1632792250000|2021-09-28 01:24:10|42706.9|42686.9|42704.4|42684.4|42706.9|42686.9|42704.4|42684.4|0
1632792270000|2021-09-28 01:24:30|42702.7|42682.7|42694.4|42674.4|42702.7|42682.7|42694.4|42674.4|7
1632792280000|2021-09-28 01:24:40|42692.7|42672.7|42687.7|42667.7|42694.4|42674.4|42687.7|42667.7|4
1632792290000|2021-09-28 01:24:50|42686.9|42666.9|42677.7|42657.7|42686.9|42666.9|42677.7|42657.7|2
1632792300000|2021-09-28 01:25:00|42676.9|42656.9|42676.9|42656.9|42679.4|42659.4|42676.9|42656.9|3
1632792310000|2021-09-28 01:25:10|42675.2|42655.2|42681.9|42661.9|42681.9|42661.9|42675.2|42655.2|2
1632792320000|2021-09-28 01:25:20|42680.2|42660.2|42676.9|42656.9|42680.2|42660.2|42676.9|42656.9|6
1632792330000|2021-09-28 01:25:30|42678.5|42658.5|42679.4|42659.4|42681|42661|42678.5|42658.5|0
1632792340000|2021-09-28 01:25:40|42678.5|42658.5|42681.9|42661.9|42681.9|42661.9|42676.9|42656.9|2
1632792350000|2021-09-28 01:25:50|||||||||1
1632792360000|2021-09-28 01:26:00|42683.5|42663.5|42679.4|42659.4|42684.4|42664.4|42679.4|42659.4|6
1632792370000|2021-09-28 01:26:10|42682.7|42662.7|42680.2|42660.2|42683.5|42663.5|42680.2|42660.2|1
1632792380000|2021-09-28 01:26:20|42683.5|42663.5|42685.2|42665.2|42685.2|42665.2|42680.2|42660.2|1
1632792390000|2021-09-28 01:26:30|42686.9|42666.9|42686.9|42666.9|42686.9|42666.9|42686.9|42666.9|0
1632792400000|2021-09-28 01:26:40|42686|42666|42686.9|42666.9|42686.9|42666.9|42684.4|42664.4|0
1632792420000|2021-09-28 01:27:00|42684.4|42664.4|42686.9|42666.9|42686.9|42666.9|42684.4|42664.4|1
1632792430000|2021-09-28 01:27:10|42684.4|42664.4|42686.9|42666.9|42686.9|42666.9|42684.4|42664.4|0
1632792450000|2021-09-28 01:27:30|42684.4|42664.4|42682.7|42662.7|42684.4|42664.4|42682.7|42662.7|2
1632792460000|2021-09-28 01:27:40|42681.9|42661.9|42676.9|42656.9|42681.9|42661.9|42676.9|42656.9|2
1632792470000|2021-09-28 01:27:50|42674.4|42654.4|42674.4|42654.4|42674.4|42654.4|42671.9|42651.9|3
1632792480000|2021-09-28 01:28:00|42673.5|42653.5|42681.9|42661.9|42681.9|42661.9|42671.9|42651.9|0
1632792500000|2021-09-28 01:28:20|42680.2|42660.2|42676.9|42656.9|42680.2|42660.2|42676.9|42656.9|0
1632792510000|2021-09-28 01:28:30|42674.4|42654.4|42676.9|42656.9|42676.9|42656.9|42674.4|42654.4|0
1632792520000|2021-09-28 01:28:40|42678.5|42658.5|42676.9|42656.9|42679.4|42659.4|42676.9|42656.9|2
1632792530000|2021-09-28 01:28:50|42673.5|42653.5|42676.9|42656.9|42676.9|42656.9|42671.9|42651.9|4
1632792540000|2021-09-28 01:29:00|42671.9|42651.9|42678.5|42658.5|42678.5|42658.5|42671.9|42651.9|4
1632792550000|2021-09-28 01:29:10|42681.9|42661.9|42688.5|42668.5|42688.5|42668.5|42681.9|42661.9|0
1632792560000|2021-09-28 01:29:20|42687.7|42667.7|42687.7|42667.7|42687.7|42667.7|42687.7|42667.7|0
1632792580000|2021-09-28 01:29:40|42691.9|42671.9|42691.9|42671.9|42692.7|42672.7|42691.9|42671.9|2
1632792590000|2021-09-28 01:29:50|42690.2|42670.2|42691|42671|42691|42671|42689.4|42669.4|0
1632792600000|2021-09-28 01:30:00|42691.9|42671.9|42689.4|42669.4|42691.9|42671.9|42689.4|42669.4|1
1632792610000|2021-09-28 01:30:10|42690.2|42670.2|42692.7|42672.7|42692.7|42672.7|42690.2|42670.2|0
1632792620000|2021-09-28 01:30:20|42694.4|42674.4|42696.9|42676.9|42696.9|42676.9|42694.4|42674.4|0
1632792630000|2021-09-28 01:30:30|||||||||2
1632792640000|2021-09-28 01:30:40|42698.5|42678.5|42694.4|42674.4|42698.5|42678.5|42694.4|42674.4|5
1632792650000|2021-09-28 01:30:50|42696.9|42676.9|42691.9|42671.9|42696.9|42676.9|42691.9|42671.9|2
1632792660000|2021-09-28 01:31:00|42692.7|42672.7|42694.4|42674.4|42694.4|42674.4|42691.9|42671.9|4
1632792670000|2021-09-28 01:31:10|42696.9|42676.9|42704.4|42684.4|42704.4|42684.4|42696.9|42676.9|12
1632792680000|2021-09-28 01:31:20|42706.9|42686.9|42720.2|42700.2|42720.2|42700.2|42706.9|42686.9|20
1632792690000|2021-09-28 01:31:30|42721|42701|42728.5|42708.5|42728.5|42708.5|42721|42701|27
1632792700000|2021-09-28 01:31:40|42731|42711|42732.7|42712.7|42735.2|42715.2|42731|42711|3
1632792710000|2021-09-28 01:31:50|42731|42711|42731|42711|42731|42711|42728.5|42708.5|1
1632792720000|2021-09-28 01:32:00|42728.5|42708.5|42733.5|42713.5|42733.5|42713.5|42728.5|42708.5|7
1632792730000|2021-09-28 01:32:10|42735.2|42715.2|42733.5|42713.5|42736|42716|42731.8|42711.8|2
1632792740000|2021-09-28 01:32:20|42731|42711|42733.5|42713.5|42733.5|42713.5|42731|42711|1
1632792750000|2021-09-28 01:32:30|42731|42711|42741|42721|42741|42721|42731|42711|3
1632792760000|2021-09-28 01:32:40|42746|42726|42748.5|42728.5|42751|42731|42746|42726|4
1632792770000|2021-09-28 01:32:50|42746|42726|42751|42731|42751|42731|42746|42726|3
1632792780000|2021-09-28 01:33:00|42748.5|42728.5|42748.5|42728.5|42748.5|42728.5|42746|42726|4
1632792790000|2021-09-28 01:33:10|42746|42726|42743.5|42723.5|42748.5|42728.5|42743.5|42723.5|1
1632792800000|2021-09-28 01:33:20|42745.2|42725.2|42748.5|42728.5|42748.5|42728.5|42743.5|42723.5|1
1632792810000|2021-09-28 01:33:30|42746|42726|42736.8|42716.8|42748.5|42728.5|42736.8|42716.8|0
1632792820000|2021-09-28 01:33:40|42736|42716|42736.8|42716.8|42738.5|42718.5|42736|42716|2
1632792830000|2021-09-28 01:33:50|42736|42716|42733.5|42713.5|42738.5|42718.5|42733.5|42713.5|0
1632792840000|2021-09-28 01:34:00|42738.5|42718.5|42746|42726|42746|42726|42738.5|42718.5|6
1632792850000|2021-09-28 01:34:10|42748.5|42728.5|42748.5|42728.5|42748.5|42728.5|42748.5|42728.5|1
1632792860000|2021-09-28 01:34:20|42746.8|42726.8|42741|42721|42746.8|42726.8|42741|42721|1
1632792870000|2021-09-28 01:34:30|42739.3|42719.3|42738.5|42718.5|42739.3|42719.3|42736|42716|1
1632792880000|2021-09-28 01:34:40|42740.2|42720.2|42743.5|42723.5|42743.5|42723.5|42740.2|42720.2|11
1632792890000|2021-09-28 01:34:50|42741|42721|42738.5|42718.5|42741|42721|42738.5|42718.5|4
1632792900000|2021-09-28 01:35:00|42740.2|42720.2|42741|42721|42741|42721|42740.2|42720.2|4
1632792910000|2021-09-28 01:35:10|42737.6|42717.6|42738.5|42718.5|42738.5|42718.5|42736|42716|0
1632792920000|2021-09-28 01:35:20|42737.7|42717.7|42737.7|42717.7|42737.7|42717.7|42731.8|42711.8|9
1632792930000|2021-09-28 01:35:30|42736|42716|42738.5|42718.5|42738.5|42718.5|42736|42716|2
1632792940000|2021-09-28 01:35:40|42741|42721|42741|42721|42743.5|42723.5|42741|42721|1
1632792950000|2021-09-28 01:35:50|42738.5|42718.5|42736|42716|42738.5|42718.5|42736|42716|1
1632792960000|2021-09-28 01:36:00|42733.5|42713.5|42733.5|42713.5|42733.5|42713.5|42733.5|42713.5|1
1632792970000|2021-09-28 01:36:10|42728.5|42708.5|42738.5|42718.5|42738.5|42718.5|42728.5|42708.5|3
1632792980000|2021-09-28 01:36:20|42743.5|42723.5|42743.5|42723.5|42743.5|42723.5|42738.5|42718.5|0
1632792990000|2021-09-28 01:36:30|42741|42721|42733.5|42713.5|42741|42721|42733.5|42713.5|0
1632793000000|2021-09-28 01:36:40|42731|42711|42733.5|42713.5|42733.5|42713.5|42728.5|42708.5|0
1632793010000|2021-09-28 01:36:50|42728.5|42708.5|42731|42711|42731|42711|42728.5|42708.5|2
1632793020000|2021-09-28 01:37:00|42728.5|42708.5|42722.7|42702.7|42728.5|42708.5|42722.7|42702.7|21
1632793030000|2021-09-28 01:37:10|42721|42701|42716|42696|42721|42701|42716|42696|1
1632793040000|2021-09-28 01:37:20|42717.7|42697.7|42723.5|42703.5|42723.5|42703.5|42717.7|42697.7|7
1632793050000|2021-09-28 01:37:30|42724.3|42704.3|42730.2|42710.2|42730.2|42710.2|42724.3|42704.3|1
1632793060000|2021-09-28 01:37:40|42731.8|42711.8|42735.2|42715.2|42735.2|42715.2|42731.8|42711.8|0
1632793070000|2021-09-28 01:37:50|42736|42716|42733.5|42713.5|42736|42716|42733.5|42713.5|1
1632793080000|2021-09-28 01:38:00|42738.5|42718.5|42738.5|42718.5|42739.3|42719.3|42738.5|42718.5|4
1632793090000|2021-09-28 01:38:10|42740.2|42720.2|42733.5|42713.5|42741|42721|42733.5|42713.5|0
1632793100000|2021-09-28 01:38:20|||||||||1
1632793110000|2021-09-28 01:38:30|42731.8|42711.8|42728.5|42708.5|42731.8|42711.8|42728.5|42708.5|0
1632793120000|2021-09-28 01:38:40|42726|42706|42723.5|42703.5|42726|42706|42723.5|42703.5|1
1632793130000|2021-09-28 01:38:50|||||||||2
1632793140000|2021-09-28 01:39:00|42721.8|42701.8|42726|42706|42732.7|42712.7|42721|42701|1
1632793150000|2021-09-28 01:39:10|42723.5|42703.5|42726|42706|42726|42706|42723.5|42703.5|1
1632793160000|2021-09-28 01:39:20|42728.5|42708.5|42728.5|42708.5|42728.5|42708.5|42728.5|42708.5|0
1632793170000|2021-09-28 01:39:30|42731|42711|42740.2|42720.2|42740.2|42720.2|42731|42711|2
1632793180000|2021-09-28 01:39:40|42741|42721|42736|42716|42741|42721|42733.5|42713.5|4
1632793190000|2021-09-28 01:39:50|42735.2|42715.2|42743.5|42723.5|42743.5|42723.5|42733.5|42713.5|3
1632793200000|2021-09-28 01:40:00|42746|42726|42746|42726|42747.7|42727.7|42746|42726|3
1632793210000|2021-09-28 01:40:10|42744.3|42724.3|42741|42721|42746|42726|42741|42721|5
1632793220000|2021-09-28 01:40:20|42740.2|42720.2|42728.5|42708.5|42740.2|42720.2|42728.5|42708.5|3
1632793230000|2021-09-28 01:40:30|42731|42711|42728.5|42708.5|42731|42711|42724.3|42704.3|3
1632793240000|2021-09-28 01:40:40|42731.8|42711.8|42733.5|42713.5|42733.5|42713.5|42731.8|42711.8|3
1632793250000|2021-09-28 01:40:50|42735.2|42715.2|42738.5|42718.5|42740.2|42720.2|42735.2|42715.2|0
1632793260000|2021-09-28 01:41:00|42740.2|42720.2|42740.2|42720.2|42740.2|42720.2|42740.2|42720.2|1
1632793270000|2021-09-28 01:41:10|42743.5|42723.5|42746|42726|42746|42726|42743.5|42723.5|0
1632793280000|2021-09-28 01:41:20|42747.7|42727.7|42751|42731|42751|42731|42746|42726|1
1632793290000|2021-09-28 01:41:30|42752.7|42732.7|42761|42741|42761|42741|42752.7|42732.7|7
1632793300000|2021-09-28 01:41:40|42758.5|42738.5|42758.5|42738.5|42758.5|42738.5|42758.5|42738.5|0
1632793310000|2021-09-28 01:41:50|42761|42741|42763.5|42743.5|42763.5|42743.5|42758.5|42738.5|2
1632793320000|2021-09-28 01:42:00|42761.8|42741.8|42761|42741|42761.8|42741.8|42758.5|42738.5|3
1632793330000|2021-09-28 01:42:10|42758.5|42738.5|42753.5|42733.5|42758.5|42738.5|42753.5|42733.5|1
1632793340000|2021-09-28 01:42:20|42751|42731|42751|42731|42753.5|42733.5|42751|42731|0
1632793350000|2021-09-28 01:42:30|42753.5|42733.5|42753.5|42733.5|42753.5|42733.5|42753.5|42733.5|0
1632793360000|2021-09-28 01:42:40|42751|42731|42753.5|42733.5|42753.5|42733.5|42748.5|42728.5|2
1632793370000|2021-09-28 01:42:50|42751|42731|42751|42731|42751|42731|42751|42731|3
1632793380000|2021-09-28 01:43:00|42748.5|42728.5|42748.5|42728.5|42748.5|42728.5|42746|42726|1
1632793390000|2021-09-28 01:43:10|42750.2|42730.2|42751|42731|42751|42731|42750.2|42730.2|0
1632793400000|2021-09-28 01:43:20|42748.5|42728.5|42752.7|42732.7|42752.7|42732.7|42748.5|42728.5|0
1632793420000|2021-09-28 01:43:40|42753.5|42733.5|42757.7|42737.7|42757.7|42737.7|42753.5|42733.5|1
1632793430000|2021-09-28 01:43:50|42756|42736|42752.7|42732.7|42756|42736|42752.7|42732.7|2
1632793440000|2021-09-28 01:44:00|42757.7|42737.7|42752.7|42732.7|42757.7|42737.7|42752.7|42732.7|0
1632793450000|2021-09-28 01:44:10|42753.5|42733.5|42752.7|42732.7|42753.5|42733.5|42752.7|42732.7|3
1632793460000|2021-09-28 01:44:20|42751|42731|42752.7|42732.7|42752.7|42732.7|42751|42731|1
1632793470000|2021-09-28 01:44:30|42750.2|42730.2|42750.2|42730.2|42750.2|42730.2|42750.2|42730.2|0
1632793480000|2021-09-28 01:44:40|42755.2|42735.2|42759.3|42739.3|42759.3|42739.3|42755.2|42735.2|5
1632793490000|2021-09-28 01:44:50|42760.2|42740.2|42782.7|42762.7|42782.7|42762.7|42757.7|42737.7|20
1632793500000|2021-09-28 01:45:00|42786.8|42766.8|42782.7|42762.7|42787.7|42767.7|42782.7|42762.7|5
1632793510000|2021-09-28 01:45:10|42777.7|42757.7|42777.7|42757.7|42777.7|42757.7|42775.2|42755.2|4
1632793520000|2021-09-28 01:45:20|42779.3|42759.3|42782.7|42762.7|42782.7|42762.7|42777.7|42757.7|0
1632793540000|2021-09-28 01:45:40|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|42785.2|42765.2|3
1632793550000|2021-09-28 01:45:50|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|0
1632793560000|2021-09-28 01:46:00|42782.7|42762.7|42785.2|42765.2|42787.7|42767.7|42782.7|42762.7|2
1632793570000|2021-09-28 01:46:10|42787.7|42767.7|42800.2|42780.2|42802.7|42782.7|42784.3|42764.3|24
1632793580000|2021-09-28 01:46:20|42802.7|42782.7|42802.7|42782.7|42807.7|42787.7|42802.7|42782.7|6
1632793590000|2021-09-28 01:46:30|42801|42781|42797.7|42777.7|42801|42781|42797.7|42777.7|6
1632793600000|2021-09-28 01:46:40|42796|42776|42800.2|42780.2|42800.2|42780.2|42795.2|42775.2|1
1632793610000|2021-09-28 01:46:50|42798.5|42778.5|42797.7|42777.7|42802.7|42782.7|42797.7|42777.7|4
1632793620000|2021-09-28 01:47:00|42794.3|42774.3|42787.7|42767.7|42794.3|42774.3|42787.7|42767.7|1
1632793630000|2021-09-28 01:47:10|42790.2|42770.2|42785.2|42765.2|42790.2|42770.2|42785.2|42765.2|1
1632793640000|2021-09-28 01:47:20|42787.7|42767.7|42783.5|42763.5|42790.2|42770.2|42783.5|42763.5|1
1632793650000|2021-09-28 01:47:30|42782.7|42762.7|42782.7|42762.7|42782.7|42762.7|42780.2|42760.2|0
1632793660000|2021-09-28 01:47:40|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|0
1632793670000|2021-09-28 01:47:50|42782.7|42762.7|42783.5|42763.5|42785.2|42765.2|42782.7|42762.7|1
1632793680000|2021-09-28 01:48:00|42782.7|42762.7|42782.7|42762.7|42782.7|42762.7|42782.7|42762.7|0
1632793690000|2021-09-28 01:48:10|42785.2|42765.2|42782.7|42762.7|42787.7|42767.7|42782.7|42762.7|0
1632793700000|2021-09-28 01:48:20|42785.2|42765.2|42787.7|42767.7|42790.2|42770.2|42785.2|42765.2|1
1632793710000|2021-09-28 01:48:30|42790.2|42770.2|42787.7|42767.7|42790.2|42770.2|42787.7|42767.7|1
1632793720000|2021-09-28 01:48:40|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|3
1632793730000|2021-09-28 01:48:50|||||||||1
1632793740000|2021-09-28 01:49:00|42782.7|42762.7|42782.7|42762.7|42782.7|42762.7|42782.7|42762.7|0
1632793750000|2021-09-28 01:49:10|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|1
1632793760000|2021-09-28 01:49:20|42779.3|42759.3|42772.7|42752.7|42780.2|42760.2|42772.7|42752.7|10
1632793770000|2021-09-28 01:49:30|42775.2|42755.2|42777.6|42757.6|42777.6|42757.6|42775.1|42755.1|3
1632793780000|2021-09-28 01:49:40|42772.6|42752.6|42777.6|42757.6|42777.6|42757.6|42772.6|42752.6|1
1632793790000|2021-09-28 01:49:50|42779.3|42759.3|42786|42766|42786|42766|42779.3|42759.3|6
1632793800000|2021-09-28 01:50:00|42787.7|42767.7|42801.8|42781.8|42801.8|42781.8|42786.8|42766.8|6
1632793810000|2021-09-28 01:50:10|42800.1|42780.1|42800.1|42780.1|42802.6|42782.6|42800.1|42780.1|2
1632793820000|2021-09-28 01:50:20|42798.5|42778.5|42800.1|42780.1|42800.1|42780.1|42797.6|42777.6|2
1632793830000|2021-09-28 01:50:30|42801|42781|42797.6|42777.6|42802.6|42782.6|42797.6|42777.6|2
1632793840000|2021-09-28 01:50:40|42796|42776|42800.1|42780.1|42800.1|42780.1|42796|42776|5
1632793850000|2021-09-28 01:50:50|42797.6|42777.6|42797.6|42777.6|42797.6|42777.6|42792.6|42772.6|8
1632793860000|2021-09-28 01:51:00|||||||||1
1632793870000|2021-09-28 01:51:10|42796|42776|42795.1|42775.1|42797.6|42777.6|42795.1|42775.1|0
1632793880000|2021-09-28 01:51:20|42797.6|42777.6|42797.6|42777.6|42797.6|42777.6|42797.6|42777.6|13
1632793890000|2021-09-28 01:51:30|42795.1|42775.1|42795.1|42775.1|42795.1|42775.1|42795.1|42775.1|2
1632793900000|2021-09-28 01:51:40|42796|42776|42796|42776|42796|42776|42796|42776|2
1632793910000|2021-09-28 01:51:50|42797.6|42777.6|42798.5|42778.5|42798.5|42778.5|42797.6|42777.6|1
1632793920000|2021-09-28 01:52:00|||||||||3
1632793930000|2021-09-28 01:52:10|42800.1|42780.1|42800.1|42780.1|42802.6|42782.6|42800.1|42780.1|3
1632793940000|2021-09-28 01:52:20|42801.8|42781.8|42805.1|42785.1|42805.1|42785.1|42801.8|42781.8|11
1632793950000|2021-09-28 01:52:30|42806.8|42786.8|42802.6|42782.6|42807.6|42787.6|42802.6|42782.6|7
1632793960000|2021-09-28 01:52:40|42800.1|42780.1|42795.1|42775.1|42800.1|42780.1|42795.1|42775.1|3
1632793970000|2021-09-28 01:52:50|42793.5|42773.5|42792.6|42772.6|42793.5|42773.5|42792.6|42772.6|6
1632793980000|2021-09-28 01:53:00|42791|42771|42787.6|42767.6|42791|42771|42787.6|42767.6|0
1632793990000|2021-09-28 01:53:10|42789.3|42769.3|42787.6|42767.6|42790.1|42770.1|42786|42766|2
1632794000000|2021-09-28 01:53:20|42790.1|42770.1|42790.1|42770.1|42790.1|42770.1|42787.6|42767.6|4
1632794010000|2021-09-28 01:53:30|42791.8|42771.8|42800.1|42780.1|42800.1|42780.1|42790.1|42770.1|13
1632794020000|2021-09-28 01:53:40|42801.8|42781.8|42805.1|42785.1|42805.1|42785.1|42800.1|42780.1|4
1632794030000|2021-09-28 01:53:50|42803.5|42783.5|42802.6|42782.6|42803.5|42783.5|42800.1|42780.1|0
1632794040000|2021-09-28 01:54:00|42801|42781|42792.6|42772.6|42801|42781|42792.6|42772.6|9
1632794050000|2021-09-28 01:54:10|42794.3|42774.3|42795.1|42775.1|42797.6|42777.6|42794.3|42774.3|2
1632794060000|2021-09-28 01:54:20|42794.3|42774.3|42794.3|42774.3|42797.6|42777.6|42792.6|42772.6|3
1632794070000|2021-09-28 01:54:30|42795.1|42775.1|42790.1|42770.1|42795.1|42775.1|42790.1|42770.1|5
1632794080000|2021-09-28 01:54:40|42788.5|42768.5|42788.5|42768.5|42788.5|42768.5|42788.5|42768.5|3
1632794100000|2021-09-28 01:55:00|42790.1|42770.1|42795.1|42775.1|42795.1|42775.1|42790.1|42770.1|5
1632794110000|2021-09-28 01:55:10|42792.6|42772.6|42792.6|42772.6|42792.6|42772.6|42792.6|42772.6|0
1632794120000|2021-09-28 01:55:20|42791|42771|42790.1|42770.1|42792.6|42772.6|42790.1|42770.1|1
1632794130000|2021-09-28 01:55:30|42788.5|42768.5|42787.6|42767.6|42788.5|42768.5|42787.6|42767.6|0
1632794140000|2021-09-28 01:55:40|42786.8|42766.8|42785.1|42765.1|42786.8|42766.8|42785.1|42765.1|3
1632794150000|2021-09-28 01:55:50|42782.6|42762.6|42767.6|42747.6|42782.6|42762.6|42767.6|42747.6|6
1632794160000|2021-09-28 01:56:00|42770.1|42750.1|42767.6|42747.6|42772.6|42752.6|42765.1|42745.1|1
1632794170000|2021-09-28 01:56:10|42766|42746|42766.8|42746.8|42767.6|42747.6|42765.1|42745.1|1
1632794180000|2021-09-28 01:56:20|42767.6|42747.6|42767.6|42747.6|42767.6|42747.6|42765.1|42745.1|1
1632794190000|2021-09-28 01:56:30|42770.1|42750.1|42772.6|42752.6|42772.6|42752.6|42767.6|42747.6|1
1632794200000|2021-09-28 01:56:40|42771|42751|42772.6|42752.6|42772.6|42752.6|42768.5|42748.5|1
1632794210000|2021-09-28 01:56:50|42771|42751|42767.6|42747.6|42771|42751|42767.6|42747.6|0
1632794230000|2021-09-28 01:57:10|||||||||1
1632794240000|2021-09-28 01:57:20|42769.3|42749.3|42767.6|42747.6|42770.1|42750.1|42767.6|42747.6|0
1632794250000|2021-09-28 01:57:30|42769.3|42749.3|42770.1|42750.1|42770.1|42750.1|42769.3|42749.3|0
1632794260000|2021-09-28 01:57:40|42767.6|42747.6|42767.6|42747.6|42767.6|42747.6|42767.6|42747.6|0
1632794270000|2021-09-28 01:57:50|42770.1|42750.1|42770.1|42750.1|42770.1|42750.1|42770.1|42750.1|0
1632794280000|2021-09-28 01:58:00|42771.8|42751.8|42767.6|42747.6|42772.6|42752.6|42767.6|42747.6|2
1632794290000|2021-09-28 01:58:10|42766|42746|42763.5|42743.5|42766|42746|42763.5|42743.5|2
1632794300000|2021-09-28 01:58:20|42762.6|42742.6|42762.6|42742.6|42767.6|42747.6|42762.6|42742.6|0
1632794310000|2021-09-28 01:58:30|42761|42741|42761|42741|42761|42741|42761|42741|0
1632794320000|2021-09-28 01:58:40|42764.3|42744.3|42770.1|42750.1|42770.1|42750.1|42764.3|42744.3|8
1632794330000|2021-09-28 01:58:50|42771.8|42751.8|42770.1|42750.1|42771.8|42751.8|42770.1|42750.1|1
1632794340000|2021-09-28 01:59:00|42772.6|42752.6|42770.1|42750.1|42772.6|42752.6|42770.1|42750.1|0
1632794350000|2021-09-28 01:59:10|42768.5|42748.5|42764.3|42744.3|42768.5|42748.5|42764.3|42744.3|2
1632794360000|2021-09-28 01:59:20|42762.6|42742.6|42760.1|42740.1|42762.6|42742.6|42755.1|42735.1|7
1632794370000|2021-09-28 01:59:30|42763.5|42743.5|42760.1|42740.1|42763.5|42743.5|42760.1|42740.1|3
1632794380000|2021-09-28 01:59:40|42758.5|42738.5|42750.1|42730.1|42758.5|42738.5|42750.1|42730.1|9
1632794390000|2021-09-28 01:59:50|42749.3|42729.3|42740.1|42720.1|42749.3|42729.3|42740.1|42720.1|12
1632794400000|2021-09-28 02:00:00|42742.6|42722.6|42747.6|42727.6|42747.6|42727.6|42740.1|42720.1|14
1632794410000|2021-09-28 02:00:10|42751|42731|42748.5|42728.5|42751|42731|42748.5|42728.5|3
1632794420000|2021-09-28 02:00:20|42746|42726|42743.5|42723.5|42746|42726|42743.5|42723.5|4
1632794430000|2021-09-28 02:00:30|42745.1|42725.1|42750.1|42730.1|42750.1|42730.1|42745.1|42725.1|2
1632794440000|2021-09-28 02:00:40|42751.8|42731.8|42754.3|42734.3|42756|42736|42751.8|42731.8|1
1632794450000|2021-09-28 02:00:50|42757.6|42737.6|42764.3|42744.3|42764.3|42744.3|42757.6|42737.6|11
1632794460000|2021-09-28 02:01:00|42762.6|42742.6|42762.6|42742.6|42764.3|42744.3|42760.1|42740.1|4
1632794470000|2021-09-28 02:01:10|42764.3|42744.3|42773.5|42753.5|42773.5|42753.5|42762.6|42742.6|7
1632794480000|2021-09-28 02:01:20|42775.1|42755.1|42776|42756|42776|42756|42775.1|42755.1|7
1632794490000|2021-09-28 02:01:30|42775.1|42755.1|42780.1|42760.1|42780.1|42760.1|42775.1|42755.1|2
1632794500000|2021-09-28 02:01:40|42781|42761|42783.5|42763.5|42785.1|42765.1|42781|42761|3
1632794510000|2021-09-28 02:01:50|42785.1|42765.1|42778.5|42758.5|42785.1|42765.1|42778.5|42758.5|2
1632794520000|2021-09-28 02:02:00|42776|42756|42776.8|42756.8|42778.5|42758.5|42776|42756|0
1632794530000|2021-09-28 02:02:10|42776|42756|42771|42751|42776.8|42756.8|42771|42751|9
1632794540000|2021-09-28 02:02:20|42769.3|42749.3|42766.8|42746.8|42769.3|42749.3|42766.8|42746.8|0
1632794550000|2021-09-28 02:02:30|42769.3|42749.3|42768.5|42748.5|42771|42751|42768.5|42748.5|3
1632794560000|2021-09-28 02:02:40|42771|42751|42771.8|42751.8|42771.8|42751.8|42768.5|42748.5|0
1632794570000|2021-09-28 02:02:50|42770.1|42750.1|42766|42746|42770.1|42750.1|42763.5|42743.5|2
1632794580000|2021-09-28 02:03:00|42763.5|42743.5|42750.1|42730.1|42763.5|42743.5|42750.1|42730.1|5
1632794590000|2021-09-28 02:03:10|42747.6|42727.6|42749.3|42729.3|42750.1|42730.1|42747.6|42727.6|9
1632794600000|2021-09-28 02:03:20|42747.6|42727.6|42752.6|42732.6|42752.6|42732.6|42747.6|42727.6|0
1632794610000|2021-09-28 02:03:30|42750.1|42730.1|42745.1|42725.1|42750.1|42730.1|42745.1|42725.1|1
1632794620000|2021-09-28 02:03:40|42746.8|42726.8|42750.1|42730.1|42750.1|42730.1|42746.8|42726.8|2
1632794630000|2021-09-28 02:03:50|42751.8|42731.8|42753.5|42733.5|42755.1|42735.1|42751.8|42731.8|0
1632794640000|2021-09-28 02:04:00|42755.1|42735.1|42748.5|42728.5|42755.1|42735.1|42748.5|42728.5|0
1632794650000|2021-09-28 02:04:10|42747.6|42727.6|42747.6|42727.6|42747.6|42727.6|42742.6|42722.6|1
1632794660000|2021-09-28 02:04:20|42748.5|42728.5|42752.6|42732.6|42752.6|42732.6|42748.5|42728.5|3
1632794670000|2021-09-28 02:04:30|42753.5|42733.5|42752.6|42732.6|42757.6|42737.6|42752.6|42732.6|2
1632794680000|2021-09-28 02:04:40|42747.6|42727.6|42747.6|42727.6|42750.1|42730.1|42747.6|42727.6|0
1632794690000|2021-09-28 02:04:50|42749.3|42729.3|42754.3|42734.3|42754.3|42734.3|42747.6|42727.6|2
1632794700000|2021-09-28 02:05:00|42755.1|42735.1|42756.8|42736.8|42762.6|42742.6|42755.1|42735.1|2
1632794710000|2021-09-28 02:05:10|42755.9|42735.9|42757.6|42737.6|42757.6|42737.6|42755.9|42735.9|0
1632794720000|2021-09-28 02:05:20|42753.4|42733.4|42753.4|42733.4|42753.4|42733.4|42753.4|42733.4|0
1632794730000|2021-09-28 02:05:30|42751.8|42731.8|42737.6|42717.6|42751.8|42731.8|42737.6|42717.6|13
1632794740000|2021-09-28 02:05:40|42735.1|42715.1|42737.6|42717.6|42737.6|42717.6|42735.1|42715.1|1
1632794750000|2021-09-28 02:05:50|42740.1|42720.1|42740.1|42720.1|42740.1|42720.1|42740.1|42720.1|1
1632794760000|2021-09-28 02:06:00|42741.8|42721.8|42750.1|42730.1|42750.1|42730.1|42741.8|42721.8|0
1632794780000|2021-09-28 02:06:20|42751.8|42731.8|42752.6|42732.6|42752.6|42732.6|42751.8|42731.8|2
1632794790000|2021-09-28 02:06:30|42751.8|42731.8|42755.1|42735.1|42757.6|42737.6|42751.8|42731.8|1
1632794800000|2021-09-28 02:06:40|42757.6|42737.6|42755.1|42735.1|42757.6|42737.6|42752.6|42732.6|2
1632794810000|2021-09-28 02:06:50|42757.6|42737.6|42757.6|42737.6|42757.6|42737.6|42752.6|42732.6|4
1632794820000|2021-09-28 02:07:00|42758.4|42738.4|42760.1|42740.1|42760.1|42740.1|42757.6|42737.6|1
1632794830000|2021-09-28 02:07:10|42762.6|42742.6|42767.6|42747.6|42767.6|42747.6|42762.6|42742.6|1
1632794840000|2021-09-28 02:07:20|42768.4|42748.4|42770.1|42750.1|42770.1|42750.1|42768.4|42748.4|0
1632794850000|2021-09-28 02:07:30|42769.3|42749.3|42770.1|42750.1|42772.6|42752.6|42769.3|42749.3|7
1632794860000|2021-09-28 02:07:40|42767.6|42747.6|42767.6|42747.6|42767.6|42747.6|42767.6|42747.6|0
1632794870000|2021-09-28 02:07:50|42768.4|42748.4|42772.6|42752.6|42773.4|42753.4|42768.4|42748.4|0
1632794880000|2021-09-28 02:08:00|42775.1|42755.1|42777.6|42757.6|42777.6|42757.6|42772.6|42752.6|2
1632794890000|2021-09-28 02:08:10|42779.3|42759.3|42782.6|42762.6|42782.6|42762.6|42777.6|42757.6|2
1632794900000|2021-09-28 02:08:20|42784.3|42764.3|42785.1|42765.1|42785.1|42765.1|42782.6|42762.6|7
1632794910000|2021-09-28 02:08:30|42787.6|42767.6|42787.6|42767.6|42790.1|42770.1|42787.6|42767.6|3
1632794920000|2021-09-28 02:08:40|42790.1|42770.1|42792.6|42772.6|42792.6|42772.6|42790.1|42770.1|1
1632794930000|2021-09-28 02:08:50|42790.9|42770.9|42790.1|42770.1|42792.6|42772.6|42787.6|42767.6|2
1632794940000|2021-09-28 02:09:00|42792.6|42772.6|42790.1|42770.1|42794.3|42774.3|42787.6|42767.6|5
1632794950000|2021-09-28 02:09:10|42789.3|42769.3|42780.1|42760.1|42790.1|42770.1|42777.6|42757.6|15
1632794960000|2021-09-28 02:09:20|42782.6|42762.6|42780.1|42760.1|42782.6|42762.6|42777.6|42757.6|0
1632794970000|2021-09-28 02:09:30|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|42780.1|42760.1|3
1632794980000|2021-09-28 02:09:40|42780.9|42760.9|42782.6|42762.6|42782.6|42762.6|42777.6|42757.6|10
1632794990000|2021-09-28 02:09:50|42780.1|42760.1|42782.6|42762.6|42782.6|42762.6|42780.1|42760.1|0
1632795000000|2021-09-28 02:10:00|||||||||2
1632795010000|2021-09-28 02:10:10|42780.9|42760.9|42777.6|42757.6|42780.9|42760.9|42775.1|42755.1|2
1632795020000|2021-09-28 02:10:20|42780.1|42760.1|42780.1|42760.1|42780.1|42760.1|42777.6|42757.6|3
1632795030000|2021-09-28 02:10:30|42781.8|42761.8|42780.1|42760.1|42781.8|42761.8|42780.1|42760.1|2
1632795040000|2021-09-28 02:10:40|42781.8|42761.8|42780.1|42760.1|42782.6|42762.6|42780.1|42760.1|0
1632795050000|2021-09-28 02:10:50|42777.6|42757.6|42772.6|42752.6|42777.6|42757.6|42772.6|42752.6|4
1632795060000|2021-09-28 02:11:00|42775.1|42755.1|42771.8|42751.8|42776.8|42756.8|42771.8|42751.8|7
1632795070000|2021-09-28 02:11:10|42770.1|42750.1|42757.6|42737.6|42770.1|42750.1|42757.6|42737.6|6
1632795080000|2021-09-28 02:11:20|42756.8|42736.8|42755.1|42735.1|42757.6|42737.6|42755.1|42735.1|1
1632795090000|2021-09-28 02:11:30|42752.6|42732.6|42755.1|42735.1|42755.1|42735.1|42752.6|42732.6|2
1632795100000|2021-09-28 02:11:40|42753.4|42733.4|42750.1|42730.1|42755.1|42735.1|42750.1|42730.1|0
1632795110000|2021-09-28 02:11:50|42749.3|42729.3|42752.6|42732.6|42752.6|42732.6|42747.6|42727.6|2
1632795120000|2021-09-28 02:12:00|42750.1|42730.1|42757.6|42737.6|42760.1|42740.1|42750.1|42730.1|2
1632795130000|2021-09-28 02:12:10|42759.3|42739.3|42762.6|42742.6|42762.6|42742.6|42759.3|42739.3|0
1632795150000|2021-09-28 02:12:30|42764.3|42744.3|42765.1|42745.1|42765.1|42745.1|42764.3|42744.3|0
1632795160000|2021-09-28 02:12:40|42765.9|42745.9|42765.1|42745.1|42767.6|42747.6|42765.1|42745.1|2
1632795170000|2021-09-28 02:12:50|42763.4|42743.4|42762.6|42742.6|42765.1|42745.1|42762.6|42742.6|4
1632795180000|2021-09-28 02:13:00|42765.1|42745.1|42762.6|42742.6|42765.1|42745.1|42762.6|42742.6|0
1632795190000|2021-09-28 02:13:10|42760.1|42740.1|42760.1|42740.1|42760.1|42740.1|42760.1|42740.1|0
1632795200000|2021-09-28 02:13:20|42761.8|42741.8|42767.6|42747.6|42767.6|42747.6|42761.8|42741.8|3
1632795210000|2021-09-28 02:13:30|42769.3|42749.3|42775.1|42755.1|42775.1|42755.1|42769.3|42749.3|1
1632795220000|2021-09-28 02:13:40|||||||||1
1632795230000|2021-09-28 02:13:50|42774.3|42754.3|42770.1|42750.1|42774.3|42754.3|42770.1|42750.1|0
1632795240000|2021-09-28 02:14:00|42768.4|42748.4|42767.6|42747.6|42771.8|42751.8|42765.9|42745.9|6
1632795250000|2021-09-28 02:14:10|42770.1|42750.1|42772.6|42752.6|42772.6|42752.6|42767.6|42747.6|2
1632795270000|2021-09-28 02:14:30|42770.1|42750.1|42767.6|42747.6|42770.1|42750.1|42767.6|42747.6|0
1632795280000|2021-09-28 02:14:40|42765.9|42745.9|42772.6|42752.6|42772.6|42752.6|42765.1|42745.1|1
1632795290000|2021-09-28 02:14:50|42775.1|42755.1|42770.1|42750.1|42775.1|42755.1|42769.3|42749.3|5
1632795310000|2021-09-28 02:15:10|42769.3|42749.3|42772.6|42752.6|42772.6|42752.6|42767.6|42747.6|0
1632795330000|2021-09-28 02:15:30|42767.6|42747.6|42767.6|42747.6|42767.6|42747.6|42767.6|42747.6|0
1632795340000|2021-09-28 02:15:40|42764.3|42744.3|42762.6|42742.6|42764.3|42744.3|42760.9|42740.9|1
1632795350000|2021-09-28 02:15:50|42760.1|42740.1|42762.6|42742.6|42762.6|42742.6|42760.1|42740.1|0
1632795360000|2021-09-28 02:16:00|42760.9|42740.9|42760.1|42740.1|42762.6|42742.6|42760.1|42740.1|0
1632795370000|2021-09-28 02:16:10|42762.6|42742.6|42762.6|42742.6|42762.6|42742.6|42762.6|42742.6|0
1632795380000|2021-09-28 02:16:20|42760.1|42740.1|42760.1|42740.1|42762.6|42742.6|42760.1|42740.1|0
1632795390000|2021-09-28 02:16:30|42759.3|42739.3|42762.6|42742.6|42762.6|42742.6|42757.6|42737.6|0
1632795400000|2021-09-28 02:16:40|42760.1|42740.1|42761.8|42741.8|42762.6|42742.6|42760.1|42740.1|1
1632795410000|2021-09-28 02:16:50|42760.1|42740.1|42762.6|42742.6|42762.6|42742.6|42760.1|42740.1|0
1632795420000|2021-09-28 02:17:00|42760.9|42740.9|42760.1|42740.1|42760.9|42740.9|42760.1|42740.1|0
1632795440000|2021-09-28 02:17:20|42760.9|42740.9|42762.6|42742.6|42762.6|42742.6|42760.9|42740.9|0
1632795450000|2021-09-28 02:17:30|||||||||1
1632795460000|2021-09-28 02:17:40|42760.9|42740.9|42762.6|42742.6|42762.6|42742.6|42760.1|42740.1|0
1632795470000|2021-09-28 02:17:50|42760.1|42740.1|42759.3|42739.3|42760.1|42740.1|42759.3|42739.3|1
1632795480000|2021-09-28 02:18:00|42762.6|42742.6|42760.1|42740.1|42762.6|42742.6|42760.1|42740.1|0
1632795510000|2021-09-28 02:18:30|42758.4|42738.4|42757.6|42737.6|42758.4|42738.4|42757.6|42737.6|2
1632795530000|2021-09-28 02:18:50|42759.3|42739.3|42760.1|42740.1|42760.1|42740.1|42759.3|42739.3|0
1632795540000|2021-09-28 02:19:00|42761.8|42741.8|42768.4|42748.4|42768.4|42748.4|42761.8|42741.8|6
1632795560000|2021-09-28 02:19:20|42772.6|42752.6|42772.6|42752.6|42772.6|42752.6|42772.6|42752.6|0
1632795570000|2021-09-28 02:19:30|42775.1|42755.1|42775.1|42755.1|42775.1|42755.1|42775.1|42755.1|0
1632795580000|2021-09-28 02:19:40|42772.6|42752.6|42777.6|42757.6|42777.6|42757.6|42772.6|42752.6|2
1632795600000|2021-09-28 02:20:00|42780.1|42760.1|42780.1|42760.1|42780.1|42760.1|42780.1|42760.1|0
1632795620000|2021-09-28 02:20:20|42779.3|42759.3|42780.1|42760.1|42780.1|42760.1|42779.3|42759.3|0
1632795630000|2021-09-28 02:20:30|42777.6|42757.6|42777.6|42757.6|42777.6|42757.6|42777.6|42757.6|0
1632795640000|2021-09-28 02:20:40|42782.6|42762.6|42785.1|42765.1|42785.1|42765.1|42782.6|42762.6|2
1632795650000|2021-09-28 02:20:50|42785.9|42765.9|42787.6|42767.6|42787.6|42767.6|42785.9|42765.9|3
1632795660000|2021-09-28 02:21:00|42789.3|42769.3|42789.3|42769.3|42789.3|42769.3|42789.3|42769.3|2
1632795680000|2021-09-28 02:21:20|42787.6|42767.6|42787.6|42767.6|42787.6|42767.6|42787.6|42767.6|2
1632795690000|2021-09-28 02:21:30|42790.1|42770.1|42787.6|42767.6|42790.1|42770.1|42785.1|42765.1|0
1632795700000|2021-09-28 02:21:40|42786.8|42766.8|42785.1|42765.1|42787.6|42767.6|42785.1|42765.1|0
1632795720000|2021-09-28 02:22:00|42787.6|42767.6|42782.6|42762.6|42787.6|42767.6|42782.6|42762.6|1
1632795750000|2021-09-28 02:22:30|42787.6|42767.6|42787.6|42767.6|42787.6|42767.6|42787.6|42767.6|2
1632795770000|2021-09-28 02:22:50|42788.4|42768.4|42782.6|42762.6|42788.4|42768.4|42782.6|42762.6|3
1632795780000|2021-09-28 02:23:00|42780.9|42760.9|42780.1|42760.1|42781.8|42761.8|42780.1|42760.1|0
1632795790000|2021-09-28 02:23:10|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|1
1632795810000|2021-09-28 02:23:30|42784.3|42764.3|42787.6|42767.6|42787.6|42767.6|42784.3|42764.3|6
1632795820000|2021-09-28 02:23:40|42785.9|42765.9|42785.9|42765.9|42787.6|42767.6|42785.1|42765.1|0
1632795830000|2021-09-28 02:23:50|42786.8|42766.8|42787.6|42767.6|42787.6|42767.6|42785.1|42765.1|3
1632795840000|2021-09-28 02:24:00|42790.1|42770.1|42787.6|42767.6|42790.1|42770.1|42787.6|42767.6|0
1632795860000|2021-09-28 02:24:20|42785.9|42765.9|42785.1|42765.1|42787.6|42767.6|42785.1|42765.1|0
1632795870000|2021-09-28 02:24:30|42787.6|42767.6|42787.6|42767.6|42787.6|42767.6|42785.1|42765.1|6
1632795880000|2021-09-28 02:24:40|42790.1|42770.1|42785.1|42765.1|42790.1|42770.1|42785.1|42765.1|2
1632795890000|2021-09-28 02:24:50|42780.1|42760.1|42777.6|42757.6|42780.1|42760.1|42777.6|42757.6|3
1632795900000|2021-09-28 02:25:00|42779.3|42759.3|42780.1|42760.1|42780.1|42760.1|42777.6|42757.6|1
1632795910000|2021-09-28 02:25:10|42777.6|42757.6|42776.8|42756.8|42777.6|42757.6|42775.1|42755.1|5
1632795920000|2021-09-28 02:25:20|42777.6|42757.6|42775.9|42755.9|42777.6|42757.6|42775.9|42755.9|0
1632795930000|2021-09-28 02:25:30|42775.1|42755.1|42775.1|42755.1|42775.1|42755.1|42775.1|42755.1|0
1632795950000|2021-09-28 02:25:50|||||||||1
1632795960000|2021-09-28 02:26:00|42776.8|42756.8|42785.1|42765.1|42785.1|42765.1|42776.8|42756.8|1
1632795970000|2021-09-28 02:26:10|42787.6|42767.6|42787.6|42767.6|42787.6|42767.6|42782.6|42762.6|0
1632795980000|2021-09-28 02:26:20|42789.3|42769.3|42788.4|42768.4|42790.1|42770.1|42788.4|42768.4|1
1632795990000|2021-09-28 02:26:30|42787.6|42767.6|42787.6|42767.6|42787.6|42767.6|42787.6|42767.6|0
1632796000000|2021-09-28 02:26:40|42788.4|42768.4|42790.1|42770.1|42790.1|42770.1|42788.4|42768.4|0
1632796020000|2021-09-28 02:27:00|||||||||1
1632796030000|2021-09-28 02:27:10|42787.6|42767.6|42782.6|42762.6|42787.6|42767.6|42782.6|42762.6|4
1632796060000|2021-09-28 02:27:40|42787.6|42767.6|42787.6|42767.6|42789.3|42769.3|42787.6|42767.6|1
1632796070000|2021-09-28 02:27:50|42785.9|42765.9|42785.1|42765.1|42787.6|42767.6|42785.1|42765.1|0
1632796080000|2021-09-28 02:28:00|||||||||2
1632796110000|2021-09-28 02:28:30|42782.6|42762.6|42785.1|42765.1|42785.1|42765.1|42782.6|42762.6|1
1632796130000|2021-09-28 02:28:50|42784.3|42764.3|42780.1|42760.1|42784.3|42764.3|42780.1|42760.1|2
1632796140000|2021-09-28 02:29:00|||||||||1
1632796150000|2021-09-28 02:29:10|42777.6|42757.6|42780.1|42760.1|42780.1|42760.1|42777.6|42757.6|1
1632796180000|2021-09-28 02:29:40|42781.8|42761.8|42782.6|42762.6|42782.6|42762.6|42781.8|42761.8|1
1632796200000|2021-09-28 02:30:00|42778.4|42758.4|42780.9|42760.9|42780.9|42760.9|42777.6|42757.6|11
1632796210000|2021-09-28 02:30:10|42780.1|42760.1|42782.6|42762.6|42782.6|42762.6|42780.1|42760.1|2
1632796220000|2021-09-28 02:30:20|42780.1|42760.1|42775.1|42755.1|42780.1|42760.1|42775.1|42755.1|4
1632796230000|2021-09-28 02:30:30|42773.4|42753.4|42773.4|42753.4|42773.4|42753.4|42773.4|42753.4|1
1632796240000|2021-09-28 02:30:40|42775.9|42755.9|42775.9|42755.9|42775.9|42755.9|42775.9|42755.9|0
1632796250000|2021-09-28 02:30:50|42775.1|42755.1|42775.1|42755.1|42777.6|42757.6|42775.1|42755.1|0
1632796260000|2021-09-28 02:31:00|42776.8|42756.8|42780.1|42760.1|42780.1|42760.1|42775.1|42755.1|2
1632796270000|2021-09-28 02:31:10|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|42780.1|42760.1|1
1632796290000|2021-09-28 02:31:30|42785.1|42765.1|42787.6|42767.6|42787.6|42767.6|42785.1|42765.1|3
1632796300000|2021-09-28 02:31:40|42785.9|42765.9|42787.6|42767.6|42787.6|42767.6|42785.1|42765.1|1
1632796310000|2021-09-28 02:31:50|42785.1|42765.1|42785.1|42765.1|42785.1|42765.1|42782.6|42762.6|0
1632796320000|2021-09-28 02:32:00|42782.6|42762.6|42777.6|42757.6|42785.1|42765.1|42777.6|42757.6|8
1632796330000|2021-09-28 02:32:10|42776.8|42756.8|42782.6|42762.6|42782.6|42762.6|42775.1|42755.1|0
1632796340000|2021-09-28 02:32:20|42780.1|42760.1|42782.6|42762.6|42782.6|42762.6|42780.1|42760.1|4
1632796350000|2021-09-28 02:32:30|42784.3|42764.3|42787.6|42767.6|42787.6|42767.6|42784.3|42764.3|2
1632796360000|2021-09-28 02:32:40|42785.1|42765.1|42784.3|42764.3|42785.1|42765.1|42782.6|42762.6|1
1632796370000|2021-09-28 02:32:50|42785.1|42765.1|42777.6|42757.6|42785.1|42765.1|42777.6|42757.6|1
1632796380000|2021-09-28 02:33:00|42776.8|42756.8|42776.8|42756.8|42776.8|42756.8|42776.8|42756.8|0
1632796390000|2021-09-28 02:33:10|42777.6|42757.6|42780.1|42760.1|42780.1|42760.1|42777.6|42757.6|0
1632796400000|2021-09-28 02:33:20|42777.6|42757.6|42782.6|42762.6|42782.6|42762.6|42777.6|42757.6|0
1632796410000|2021-09-28 02:33:30|42785.1|42765.1|42787.6|42767.6|42789.3|42769.3|42785.1|42765.1|0
1632796420000|2021-09-28 02:33:40|42790.1|42770.1|42787.6|42767.6|42790.1|42770.1|42787.6|42767.6|5
1632796430000|2021-09-28 02:33:50|42785.9|42765.9|42787.6|42767.6|42787.6|42767.6|42785.1|42765.1|2
1632796440000|2021-09-28 02:34:00|42785.1|42765.1|42782.6|42762.6|42787.6|42767.6|42780.1|42760.1|14
1632796450000|2021-09-28 02:34:10|42780.9|42760.9|42782.6|42762.6|42782.6|42762.6|42780.1|42760.1|1
1632796460000|2021-09-28 02:34:20|42780.1|42760.1|42784.3|42764.3|42784.3|42764.3|42780.1|42760.1|0
1632796470000|2021-09-28 02:34:30|42785.1|42765.1|42775.1|42755.1|42785.1|42765.1|42775.1|42755.1|5
1632796480000|2021-09-28 02:34:40|42775.9|42755.9|42777.6|42757.6|42779.3|42759.3|42775.9|42755.9|0
1632796490000|2021-09-28 02:34:50|42776.8|42756.8|42775.1|42755.1|42776.8|42756.8|42775.1|42755.1|3
1632796500000|2021-09-28 02:35:00|||||||||5
1632796510000|2021-09-28 02:35:10|42772.6|42752.6|42772.6|42752.6|42772.6|42752.6|42772.6|42752.6|2
1632796520000|2021-09-28 02:35:20|42775.1|42755.1|42775.1|42755.1|42775.1|42755.1|42774.3|42754.3|2
1632796530000|2021-09-28 02:35:30|42776.8|42756.8|42780.1|42760.1|42782.6|42762.6|42776.8|42756.8|1
1632796540000|2021-09-28 02:35:40|42778.4|42758.4|42780.9|42760.9|42782.6|42762.6|42777.6|42757.6|0
1632796550000|2021-09-28 02:35:50|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|2
1632796560000|2021-09-28 02:36:00|42780.1|42760.1|42775.1|42755.1|42782.6|42762.6|42775.1|42755.1|3
1632796570000|2021-09-28 02:36:10|42775.9|42755.9|42777.6|42757.6|42777.6|42757.6|42775.9|42755.9|2
1632796580000|2021-09-28 02:36:20|42779.3|42759.3|42777.6|42757.6|42780.1|42760.1|42777.6|42757.6|0
1632796590000|2021-09-28 02:36:30|42780.1|42760.1|42777.6|42757.6|42780.1|42760.1|42777.6|42757.6|0
1632796600000|2021-09-28 02:36:40|42780.1|42760.1|42790.1|42770.1|42790.1|42770.1|42780.1|42760.1|7
1632796610000|2021-09-28 02:36:50|42788.4|42768.4|42787.6|42767.6|42788.4|42768.4|42787.6|42767.6|3
1632796620000|2021-09-28 02:37:00|42785.9|42765.9|42777.6|42757.6|42787.6|42767.6|42777.6|42757.6|3
1632796630000|2021-09-28 02:37:10|42775.1|42755.1|42775.1|42755.1|42775.9|42755.9|42773.4|42753.4|1
1632796640000|2021-09-28 02:37:20|42777.6|42757.6|42784.3|42764.3|42784.3|42764.3|42777.6|42757.6|3
1632796650000|2021-09-28 02:37:30|42785.1|42765.1|42787.6|42767.6|42790.1|42770.1|42785.1|42765.1|1
1632796660000|2021-09-28 02:37:40|42785.1|42765.1|42787.6|42767.6|42787.6|42767.6|42785.1|42765.1|0
1632796670000|2021-09-28 02:37:50|||||||||1
1632796680000|2021-09-28 02:38:00|42785.1|42765.1|42787.6|42767.6|42787.6|42767.6|42782.6|42762.6|1
1632796690000|2021-09-28 02:38:10|42785.9|42765.9|42787.6|42767.6|42787.6|42767.6|42785.1|42765.1|3
1632796700000|2021-09-28 02:38:20|42785.1|42765.1|42785.1|42765.1|42787.6|42767.6|42785.1|42765.1|2
1632796720000|2021-09-28 02:38:40|42784.3|42764.3|42785.1|42765.1|42787.6|42767.6|42782.6|42762.6|6
1632796730000|2021-09-28 02:38:50|42790.1|42770.1|42787.6|42767.6|42792.6|42772.6|42787.6|42767.6|8
1632796740000|2021-09-28 02:39:00|42785.9|42765.9|42792.6|42772.6|42792.6|42772.6|42785.1|42765.1|9
1632796750000|2021-09-28 02:39:10|42790.9|42770.9|42790.1|42770.1|42790.9|42770.9|42790.1|42770.1|6
1632796760000|2021-09-28 02:39:20|42787.6|42767.6|42787.6|42767.6|42787.6|42767.6|42787.6|42767.6|1
1632796770000|2021-09-28 02:39:30|42789.3|42769.3|42790.1|42770.1|42792.6|42772.6|42787.6|42767.6|13
1632796780000|2021-09-28 02:39:40|42787.6|42767.6|42790.1|42770.1|42792.6|42772.6|42787.6|42767.6|14
1632796790000|2021-09-28 02:39:50|42792.6|42772.6|42792.6|42772.6|42792.6|42772.6|42792.6|42772.6|6
1632796800000|2021-09-28 02:40:00|42795.1|42775.1|42800.1|42780.1|42800.1|42780.1|42795.1|42775.1|2
1632796810000|2021-09-28 02:40:10|42801.8|42781.8|42802.6|42782.6|42802.6|42782.6|42800.1|42780.1|1
1632796820000|2021-09-28 02:40:20|42804.3|42784.3|42804.3|42784.3|42806.8|42786.8|42804.3|42784.3|6
1632796830000|2021-09-28 02:40:30|42806.8|42786.8|42802.6|42782.6|42806.8|42786.8|42802.6|42782.6|4
1632796850000|2021-09-28 02:40:50|42804.3|42784.3|42802.6|42782.6|42805.1|42785.1|42800.1|42780.1|7
1632796860000|2021-09-28 02:41:00|42803.4|42783.4|42802.6|42782.6|42803.4|42783.4|42802.6|42782.6|1
1632796870000|2021-09-28 02:41:10|42800.1|42780.1|42802.6|42782.6|42802.6|42782.6|42800.1|42780.1|5
1632796880000|2021-09-28 02:41:20|42807.6|42787.6|42807.6|42787.6|42807.6|42787.6|42805.1|42785.1|11
1632796890000|2021-09-28 02:41:30|42809.3|42789.3|42810.1|42790.1|42810.1|42790.1|42807.6|42787.6|8
1632796900000|2021-09-28 02:41:40|42812.6|42792.6|42812.6|42792.6|42817.6|42797.6|42812.6|42792.6|23
1632796910000|2021-09-28 02:41:50|42807.6|42787.6|42807.6|42787.6|42807.6|42787.6|42802.6|42782.6|2
1632796920000|2021-09-28 02:42:00|42808.4|42788.4|42810.1|42790.1|42810.1|42790.1|42807.6|42787.6|1
1632796960000|2021-09-28 02:42:40|||||||||2
1632796970000|2021-09-28 02:42:50|42809.3|42789.3|42809.3|42789.3|42809.3|42789.3|42806.8|42786.8|5
1632796980000|2021-09-28 02:43:00|42810.1|42790.1|42812.6|42792.6|42815.1|42795.1|42810.1|42790.1|4
1632796990000|2021-09-28 02:43:10|42811.8|42791.8|42810.1|42790.1|42811.8|42791.8|42807.6|42787.6|2
1632797010000|2021-09-28 02:43:30|42810.9|42790.9|42810.1|42790.1|42812.6|42792.6|42810.1|42790.1|3
1632797020000|2021-09-28 02:43:40|42807.6|42787.6|42802.6|42782.6|42807.6|42787.6|42802.6|42782.6|6
1632797030000|2021-09-28 02:43:50|42800.9|42780.9|42795.1|42775.1|42800.9|42780.9|42795.1|42775.1|1
1632797040000|2021-09-28 02:44:00|42792.6|42772.6|42792.6|42772.6|42795.1|42775.1|42790.1|42770.1|21
1632797050000|2021-09-28 02:44:10|42795.1|42775.1|42799.3|42779.3|42799.3|42779.3|42795.1|42775.1|6
1632797060000|2021-09-28 02:44:20|42800.1|42780.1|42802.6|42782.6|42802.6|42782.6|42797.6|42777.6|17
1632797070000|2021-09-28 02:44:30|42800.9|42780.9|42802.6|42782.6|42802.6|42782.6|42800.1|42780.1|1
1632797080000|2021-09-28 02:44:40|||||||||6
1632797090000|2021-09-28 02:44:50|||||||||2
1632797100000|2021-09-28 02:45:00|42805.1|42785.1|42802.6|42782.6|42805.1|42785.1|42802.6|42782.6|8
1632797110000|2021-09-28 02:45:10|42797.6|42777.6|42788.4|42768.4|42797.6|42777.6|42788.4|42768.4|4
1632797120000|2021-09-28 02:45:20|42787.6|42767.6|42785.1|42765.1|42787.6|42767.6|42785.1|42765.1|0
1632797130000|2021-09-28 02:45:30|42783.4|42763.4|42782.6|42762.6|42783.4|42763.4|42782.6|42762.6|3
1632797140000|2021-09-28 02:45:40|42785.1|42765.1|42785.1|42765.1|42785.1|42765.1|42785.1|42765.1|0
1632797150000|2021-09-28 02:45:50|42786.8|42766.8|42785.1|42765.1|42790.1|42770.1|42785.1|42765.1|0
1632797160000|2021-09-28 02:46:00|42786.8|42766.8|42801.8|42781.8|42801.8|42781.8|42786.8|42766.8|7
1632797170000|2021-09-28 02:46:10|42800.1|42780.1|42797.6|42777.6|42800.1|42780.1|42797.6|42777.6|0
1632797190000|2021-09-28 02:46:30|42792.6|42772.6|42795.9|42775.9|42797.6|42777.6|42792.6|42772.6|0
1632797200000|2021-09-28 02:46:40|42795.1|42775.1|42801.8|42781.8|42801.8|42781.8|42795.1|42775.1|1
1632797210000|2021-09-28 02:46:50|42802.6|42782.6|42811.8|42791.8|42811.8|42791.8|42802.6|42782.6|1
1632797220000|2021-09-28 02:47:00|42814.3|42794.3|42817.6|42797.6|42817.6|42797.6|42814.3|42794.3|0
1632797230000|2021-09-28 02:47:10|42822.6|42802.6|42822.6|42802.6|42822.6|42802.6|42822.6|42802.6|4
1632797240000|2021-09-28 02:47:20|42820.1|42800.1|42820.1|42800.1|42820.1|42800.1|42820.1|42800.1|1
1632797250000|2021-09-28 02:47:30|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|0
1632797260000|2021-09-28 02:47:40|42815.1|42795.1|42817.6|42797.6|42817.6|42797.6|42815.1|42795.1|0
1632797270000|2021-09-28 02:47:50|42819.3|42799.3|42819.3|42799.3|42819.3|42799.3|42819.3|42799.3|0
1632797280000|2021-09-28 02:48:00|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|1
1632797290000|2021-09-28 02:48:10|42815.9|42795.9|42815.9|42795.9|42815.9|42795.9|42815.9|42795.9|0
1632797300000|2021-09-28 02:48:20|||||||||1
1632797320000|2021-09-28 02:48:40|||||||||8
1632797330000|2021-09-28 02:48:50|42810.9|42790.9|42812.6|42792.6|42812.6|42792.6|42810.1|42790.1|0
1632797340000|2021-09-28 02:49:00|||||||||2
1632797360000|2021-09-28 02:49:20|42814.3|42794.3|42827.6|42807.6|42827.6|42807.6|42814.3|42794.3|4
1632797370000|2021-09-28 02:49:30|42825.9|42805.9|42827.6|42807.6|42827.6|42807.6|42825.1|42805.1|0
1632797380000|2021-09-28 02:49:40|42825.9|42805.9|42820.9|42800.9|42825.9|42805.9|42820.9|42800.9|3
1632797390000|2021-09-28 02:49:50|42819.2|42799.2|42817.6|42797.6|42819.2|42799.2|42815.9|42795.9|5
1632797400000|2021-09-28 02:50:00|42819.3|42799.3|42820.1|42800.1|42820.1|42800.1|42817.6|42797.6|0
1632797410000|2021-09-28 02:50:10|42815.1|42795.1|42817.6|42797.6|42820.1|42800.1|42815.1|42795.1|4
1632797420000|2021-09-28 02:50:20|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|0
1632797430000|2021-09-28 02:50:30|42817.6|42797.6|42816.8|42796.8|42817.6|42797.6|42816.8|42796.8|0
1632797440000|2021-09-28 02:50:40|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|42815.1|42795.1|0
1632797450000|2021-09-28 02:50:50|42815.9|42795.9|42817.6|42797.6|42820.1|42800.1|42812.6|42792.6|1
1632797460000|2021-09-28 02:51:00|42818.4|42798.4|42822.6|42802.6|42822.6|42802.6|42818.4|42798.4|0
1632797470000|2021-09-28 02:51:10|42825.1|42805.1|42822.6|42802.6|42825.1|42805.1|42822.6|42802.6|0
1632797480000|2021-09-28 02:51:20|42824.3|42804.3|42827.6|42807.6|42827.6|42807.6|42824.3|42804.3|4
1632797490000|2021-09-28 02:51:30|42830.1|42810.1|42835.1|42815.1|42835.1|42815.1|42830.1|42810.1|3
1632797500000|2021-09-28 02:51:40|42834.3|42814.3|42832.6|42812.6|42834.3|42814.3|42831.8|42811.8|5
1632797510000|2021-09-28 02:51:50|42830.9|42810.9|42830.1|42810.1|42830.9|42810.9|42825.1|42805.1|2
1632797530000|2021-09-28 02:52:10|42833.4|42813.4|42838.4|42818.4|42838.4|42818.4|42833.4|42813.4|11
1632797540000|2021-09-28 02:52:20|42837.6|42817.6|42837.6|42817.6|42842.6|42822.6|42837.6|42817.6|3
1632797550000|2021-09-28 02:52:30|42839.3|42819.3|42835.9|42815.9|42839.3|42819.3|42835.9|42815.9|13
1632797560000|2021-09-28 02:52:40|42835.1|42815.1|42832.6|42812.6|42835.1|42815.1|42832.6|42812.6|2
1632797570000|2021-09-28 02:52:50|42835.1|42815.1|42832.6|42812.6|42835.1|42815.1|42830.1|42810.1|2
1632797580000|2021-09-28 02:53:00|42829.2|42809.2|42832.6|42812.6|42832.6|42812.6|42829.2|42809.2|0
1632797590000|2021-09-28 02:53:10|||||||||2
1632797600000|2021-09-28 02:53:20|||||||||2
1632797610000|2021-09-28 02:53:30|42834.3|42814.3|42834.3|42814.3|42834.3|42814.3|42834.3|42814.3|3
1632797620000|2021-09-28 02:53:40|42832.6|42812.6|42832.6|42812.6|42832.6|42812.6|42830.1|42810.1|1
1632797640000|2021-09-28 02:54:00|||||||||1
1632797650000|2021-09-28 02:54:10|42836.8|42816.8|42835.1|42815.1|42836.8|42816.8|42835.1|42815.1|4
1632797660000|2021-09-28 02:54:20|42837.6|42817.6|42838.4|42818.4|42840.1|42820.1|42837.6|42817.6|3
1632797670000|2021-09-28 02:54:30|42837.6|42817.6|42835.1|42815.1|42839.3|42819.3|42835.1|42815.1|2
1632797680000|2021-09-28 02:54:40|42837.6|42817.6|42837.6|42817.6|42837.6|42817.6|42837.6|42817.6|4
1632797690000|2021-09-28 02:54:50|42838.4|42818.4|42841.8|42821.8|42843.4|42823.4|42837.6|42817.6|30
1632797700000|2021-09-28 02:55:00|42844.3|42824.3|42844.3|42824.3|42845.1|42825.1|42841.8|42821.8|4
1632797710000|2021-09-28 02:55:10|42845.9|42825.9|42845.1|42825.1|42846.8|42826.8|42842.6|42822.6|1
1632797720000|2021-09-28 02:55:20|42843.4|42823.4|42840.1|42820.1|42843.4|42823.4|42840.1|42820.1|0
1632797730000|2021-09-28 02:55:30|42841.8|42821.8|42838.4|42818.4|42842.6|42822.6|42838.4|42818.4|3
1632797750000|2021-09-28 02:55:50|42835.9|42815.9|42835.9|42815.9|42835.9|42815.9|42835.9|42815.9|0
1632797760000|2021-09-28 02:56:00|42831.7|42811.7|42830.1|42810.1|42831.7|42811.7|42820.1|42800.1|11
1632797770000|2021-09-28 02:56:10|42828.4|42808.4|42822.6|42802.6|42828.4|42808.4|42822.6|42802.6|1
1632797780000|2021-09-28 02:56:20|42821.8|42801.8|42817.6|42797.6|42821.8|42801.8|42817.6|42797.6|9
1632797790000|2021-09-28 02:56:30|42819.2|42799.2|42817.6|42797.6|42820.1|42800.1|42817.6|42797.6|8
1632797800000|2021-09-28 02:56:40|42820.1|42800.1|42817.6|42797.6|42822.6|42802.6|42817.6|42797.6|6
1632797810000|2021-09-28 02:56:50|42819.2|42799.2|42820.1|42800.1|42820.9|42800.9|42819.2|42799.2|0
1632797820000|2021-09-28 02:57:00|42821.7|42801.7|42822.6|42802.6|42822.6|42802.6|42820.9|42800.9|0
1632797830000|2021-09-28 02:57:10|42820.1|42800.1|42818.4|42798.4|42820.9|42800.9|42818.4|42798.4|5
1632797840000|2021-09-28 02:57:20|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|0
1632797850000|2021-09-28 02:57:30|42820.1|42800.1|42817.6|42797.6|42820.1|42800.1|42817.6|42797.6|2
1632797860000|2021-09-28 02:57:40|42820.1|42800.1|42824.2|42804.2|42824.2|42804.2|42820.1|42800.1|2
1632797870000|2021-09-28 02:57:50|42825.1|42805.1|42827.6|42807.6|42827.6|42807.6|42825.1|42805.1|4
1632797880000|2021-09-28 02:58:00|42829.2|42809.2|42831.7|42811.7|42831.7|42811.7|42829.2|42809.2|0
1632797890000|2021-09-28 02:58:10|42827.6|42807.6|42832.6|42812.6|42832.6|42812.6|42827.6|42807.6|1
1632797910000|2021-09-28 02:58:30|42834.2|42814.2|42840.1|42820.1|42840.1|42820.1|42834.2|42814.2|10
1632797920000|2021-09-28 02:58:40|42842.6|42822.6|42845.1|42825.1|42847.6|42827.6|42842.6|42822.6|7
1632797930000|2021-09-28 02:58:50|42844.2|42824.2|42842.6|42822.6|42845.1|42825.1|42842.6|42822.6|2
1632797940000|2021-09-28 02:59:00|42845.1|42825.1|42845.9|42825.9|42847.6|42827.6|42843.4|42823.4|2
1632797950000|2021-09-28 02:59:10|42845.1|42825.1|42842.6|42822.6|42845.1|42825.1|42842.6|42822.6|4
1632797960000|2021-09-28 02:59:20|42837.6|42817.6|42837.6|42817.6|42837.6|42817.6|42837.6|42817.6|3
1632797970000|2021-09-28 02:59:30|42840.1|42820.1|42840.1|42820.1|42840.1|42820.1|42840.1|42820.1|3
1632797980000|2021-09-28 02:59:40|42840.9|42820.9|42842.6|42822.6|42842.6|42822.6|42840.9|42820.9|1
1632797990000|2021-09-28 02:59:50|42845.1|42825.1|42842.6|42822.6|42845.1|42825.1|42842.6|42822.6|0
1632798000000|2021-09-28 03:00:00|42844.2|42824.2|42845.1|42825.1|42845.1|42825.1|42842.6|42822.6|0
1632798010000|2021-09-28 03:00:10|42842.6|42822.6|42840.1|42820.1|42845.1|42825.1|42840.1|42820.1|2
1632798020000|2021-09-28 03:00:20|42837.6|42817.6|42837.6|42817.6|42837.6|42817.6|42835.1|42815.1|3
1632798030000|2021-09-28 03:00:30|42835.9|42815.9|42833.4|42813.4|42835.9|42815.9|42833.4|42813.4|0
1632798040000|2021-09-28 03:00:40|42834.2|42814.2|42835.1|42815.1|42835.1|42815.1|42832.6|42812.6|0
1632798050000|2021-09-28 03:00:50|42837.6|42817.6|42840.1|42820.1|42840.1|42820.1|42837.6|42817.6|3
1632798060000|2021-09-28 03:01:00|||||||||8
1632798070000|2021-09-28 03:01:10|42841.7|42821.7|42843.4|42823.4|42845.1|42825.1|42840.9|42820.9|0
1632798080000|2021-09-28 03:01:20|42842.6|42822.6|42845.1|42825.1|42845.1|42825.1|42842.6|42822.6|0
1632798090000|2021-09-28 03:01:30|42846.7|42826.7|42858.4|42838.4|42858.4|42838.4|42846.7|42826.7|23
1632798100000|2021-09-28 03:01:40|42856.7|42836.7|42870.1|42850.1|42870.1|42850.1|42856.7|42836.7|3
1632798110000|2021-09-28 03:01:50|42872.6|42852.6|42877.6|42857.6|42877.6|42857.6|42872.6|42852.6|11
1632798120000|2021-09-28 03:02:00|42878.4|42858.4|42880.1|42860.1|42883.4|42863.4|42878.4|42858.4|4
1632798130000|2021-09-28 03:02:10|42877.6|42857.6|42877.6|42857.6|42877.6|42857.6|42877.6|42857.6|4
1632798140000|2021-09-28 03:02:20|42878.4|42858.4|42872.6|42852.6|42880.1|42860.1|42870.9|42850.9|7
1632798150000|2021-09-28 03:02:30|42870.9|42850.9|42855.1|42835.1|42870.9|42850.9|42853.4|42833.4|4
1632798160000|2021-09-28 03:02:40|42860.1|42840.1|42860.1|42840.1|42860.1|42840.1|42860.1|42840.1|1
1632798170000|2021-09-28 03:02:50|||||||||1
1632798180000|2021-09-28 03:03:00|42859.2|42839.2|42857.6|42837.6|42860.1|42840.1|42857.6|42837.6|1
1632798190000|2021-09-28 03:03:10|42855.9|42835.9|42865.1|42845.1|42865.1|42845.1|42855.9|42835.9|1
1632798200000|2021-09-28 03:03:20|42867.6|42847.6|42874.2|42854.2|42874.2|42854.2|42867.6|42847.6|2
1632798220000|2021-09-28 03:03:40|42875.9|42855.9|42878.4|42858.4|42885.1|42865.1|42875.9|42855.9|23
1632798230000|2021-09-28 03:03:50|42877.6|42857.6|42877.6|42857.6|42880.1|42860.1|42875.9|42855.9|2
1632798240000|2021-09-28 03:04:00|42879.2|42859.2|42872.6|42852.6|42879.2|42859.2|42870.1|42850.1|4
1632798250000|2021-09-28 03:04:10|42875.1|42855.1|42875.1|42855.1|42875.1|42855.1|42875.1|42855.1|0
1632798260000|2021-09-28 03:04:20|42873.4|42853.4|42874.2|42854.2|42874.2|42854.2|42872.6|42852.6|3
1632798270000|2021-09-28 03:04:30|42872.6|42852.6|42872.6|42852.6|42872.6|42852.6|42872.6|42852.6|0
1632798280000|2021-09-28 03:04:40|42873.4|42853.4|42877.6|42857.6|42879.2|42859.2|42873.4|42853.4|6
1632798290000|2021-09-28 03:04:50|42875.1|42855.1|42875.1|42855.1|42875.1|42855.1|42875.1|42855.1|1
1632798300000|2021-09-28 03:05:00|42872.6|42852.6|42872.6|42852.6|42872.6|42852.6|42872.6|42852.6|2
1632798310000|2021-09-28 03:05:10|42871.7|42851.7|42860.9|42840.9|42871.7|42851.7|42860.9|42840.9|3
1632798320000|2021-09-28 03:05:20|42857.6|42837.6|42855.1|42835.1|42857.6|42837.6|42855.1|42835.1|2
1632798330000|2021-09-28 03:05:30|42852.6|42832.6|42852.6|42832.6|42852.6|42832.6|42852.6|42832.6|2
1632798340000|2021-09-28 03:05:40|42851.7|42831.7|42850.1|42830.1|42851.7|42831.7|42850.1|42830.1|3
1632798350000|2021-09-28 03:05:50|42847.6|42827.6|42850.1|42830.1|42850.1|42830.1|42847.6|42827.6|1
1632798360000|2021-09-28 03:06:00|42852.6|42832.6|42852.6|42832.6|42852.6|42832.6|42852.6|42832.6|1
1632798370000|2021-09-28 03:06:10|||||||||1
1632798390000|2021-09-28 03:06:30|42853.4|42833.4|42853.4|42833.4|42853.4|42833.4|42852.6|42832.6|1
1632798400000|2021-09-28 03:06:40|42852.6|42832.6|42850.1|42830.1|42852.6|42832.6|42850.1|42830.1|0
1632798410000|2021-09-28 03:06:50|42852.6|42832.6|42852.6|42832.6|42852.6|42832.6|42852.6|42832.6|0
1632798430000|2021-09-28 03:07:10|42854.2|42834.2|42862.6|42842.6|42862.6|42842.6|42854.2|42834.2|3
1632798450000|2021-09-28 03:07:30|42861.7|42841.7|42860.1|42840.1|42862.6|42842.6|42860.1|42840.1|3
1632798460000|2021-09-28 03:07:40|42858.4|42838.4|42866.7|42846.7|42866.7|42846.7|42858.4|42838.4|9
1632798470000|2021-09-28 03:07:50|42865.1|42845.1|42865.1|42845.1|42865.1|42845.1|42865.1|42845.1|0
1632798480000|2021-09-28 03:08:00|42860.1|42840.1|42862.6|42842.6|42862.6|42842.6|42860.1|42840.1|2
1632798490000|2021-09-28 03:08:10|42865.1|42845.1|42867.6|42847.6|42867.6|42847.6|42865.1|42845.1|2
1632798500000|2021-09-28 03:08:20|42865.1|42845.1|42865.1|42845.1|42865.1|42845.1|42865.1|42845.1|1
1632798520000|2021-09-28 03:08:40|42869.2|42849.2|42867.6|42847.6|42870.1|42850.1|42867.6|42847.6|0
1632798530000|2021-09-28 03:08:50|42870.1|42850.1|42867.6|42847.6|42870.1|42850.1|42867.6|42847.6|1
1632798540000|2021-09-28 03:09:00|42868.4|42848.4|42871.7|42851.7|42872.6|42852.6|42867.6|42847.6|1
1632798550000|2021-09-28 03:09:10|42872.6|42852.6|42867.6|42847.6|42872.6|42852.6|42867.6|42847.6|4
1632798560000|2021-09-28 03:09:20|42862.6|42842.6|42857.6|42837.6|42862.6|42842.6|42857.6|42837.6|4
1632798570000|2021-09-28 03:09:30|||||||||3
1632798580000|2021-09-28 03:09:40|42856.7|42836.7|42860.1|42840.1|42860.1|42840.1|42856.7|42836.7|2
1632798590000|2021-09-28 03:09:50|42859.2|42839.2|42855.1|42835.1|42859.2|42839.2|42855.1|42835.1|0
1632798600000|2021-09-28 03:10:00|42857.6|42837.6|42857.6|42837.6|42860.1|42840.1|42857.6|42837.6|0
1632798630000|2021-09-28 03:10:30|42855.1|42835.1|42845.9|42825.9|42855.1|42835.1|42845.9|42825.9|2
1632798640000|2021-09-28 03:10:40|42845.1|42825.1|42836.7|42816.7|42845.1|42825.1|42833.4|42813.4|10
1632798650000|2021-09-28 03:10:50|42835.1|42815.1|42830.9|42810.9|42835.1|42815.1|42829.2|42809.2|11
1632798660000|2021-09-28 03:11:00|42829.2|42809.2|42832.6|42812.6|42832.6|42812.6|42829.2|42809.2|2
1632798670000|2021-09-28 03:11:10|42830.9|42810.9|42827.6|42807.6|42830.9|42810.9|42827.6|42807.6|0
1632798680000|2021-09-28 03:11:20|42825.9|42805.9|42822.6|42802.6|42825.9|42805.9|42822.6|42802.6|5
1632798700000|2021-09-28 03:11:40|42820.1|42800.1|42824.2|42804.2|42825.1|42805.1|42820.1|42800.1|5
1632798710000|2021-09-28 03:11:50|42825.1|42805.1|42825.9|42805.9|42825.9|42805.9|42824.2|42804.2|3
1632798720000|2021-09-28 03:12:00|42826.7|42806.7|42822.6|42802.6|42826.7|42806.7|42822.6|42802.6|3
1632798740000|2021-09-28 03:12:20|42822.5|42802.5|42825|42805|42825|42805|42822.5|42802.5|0
1632798760000|2021-09-28 03:12:40|42826.7|42806.7|42827.5|42807.5|42827.5|42807.5|42826.7|42806.7|0
1632798770000|2021-09-28 03:12:50|42830|42810|42832.5|42812.5|42832.5|42812.5|42830|42810|3
1632798800000|2021-09-28 03:13:20|42833.4|42813.4|42832.5|42812.5|42837.5|42817.5|42832.5|42812.5|1
1632798810000|2021-09-28 03:13:30|42835|42815|42835|42815|42835|42815|42835|42815|0
1632798820000|2021-09-28 03:13:40|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|3
1632798830000|2021-09-28 03:13:50|42830.9|42810.9|42832.5|42812.5|42832.5|42812.5|42830|42810|6
1632798840000|2021-09-28 03:14:00|42839.2|42819.2|42835.9|42815.9|42839.2|42819.2|42835.9|42815.9|4
1632798850000|2021-09-28 03:14:10|42835|42815|42835|42815|42835|42815|42835|42815|2
1632798860000|2021-09-28 03:14:20|42837.5|42817.5|42842.5|42822.5|42842.5|42822.5|42837.5|42817.5|1
1632798870000|2021-09-28 03:14:30|42844.2|42824.2|42845|42825|42845|42825|42844.2|42824.2|0
1632798880000|2021-09-28 03:14:40|42843.4|42823.4|42842.5|42822.5|42843.4|42823.4|42842.5|42822.5|1
1632798890000|2021-09-28 03:14:50|42840|42820|42840|42820|42840|42820|42840|42820|0
1632798900000|2021-09-28 03:15:00|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|2
1632798910000|2021-09-28 03:15:10|42845|42825|42842.5|42822.5|42845|42825|42842.5|42822.5|4
1632798930000|2021-09-28 03:15:30|42840.9|42820.9|42840|42820|42840.9|42820.9|42840|42820|1
1632798940000|2021-09-28 03:15:40|42845|42825|42847.5|42827.5|42847.5|42827.5|42845|42825|4
1632798950000|2021-09-28 03:15:50|42849.2|42829.2|42850|42830|42850|42830|42849.2|42829.2|2
1632798960000|2021-09-28 03:16:00|42847.5|42827.5|42843.4|42823.4|42847.5|42827.5|42840.9|42820.9|8
1632798970000|2021-09-28 03:16:10|42845|42825|42845|42825|42845|42825|42845|42825|1
1632798980000|2021-09-28 03:16:20|42847.5|42827.5|42842.5|42822.5|42847.5|42827.5|42842.5|42822.5|6
1632799000000|2021-09-28 03:16:40|42845|42825|42842.5|42822.5|42845|42825|42840|42820|7
1632799010000|2021-09-28 03:16:50|42840|42820|42842.5|42822.5|42842.5|42822.5|42840|42820|0
1632799020000|2021-09-28 03:17:00|42844.2|42824.2|42850|42830|42850|42830|42844.2|42824.2|2
1632799040000|2021-09-28 03:17:20|||||||||1
1632799060000|2021-09-28 03:17:40|42849.2|42829.2|42847.5|42827.5|42850|42830|42847.5|42827.5|2
1632799070000|2021-09-28 03:17:50|42845.9|42825.9|42847.5|42827.5|42847.5|42827.5|42845|42825|3
1632799080000|2021-09-28 03:18:00|42845.9|42825.9|42845|42825|42847.5|42827.5|42845|42825|0
1632799090000|2021-09-28 03:18:10|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|1
1632799100000|2021-09-28 03:18:20|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|4
1632799120000|2021-09-28 03:18:40|42833.4|42813.4|42833.4|42813.4|42833.4|42813.4|42833.4|42813.4|1
1632799130000|2021-09-28 03:18:50|42830|42810|42828.4|42808.4|42830|42810|42825|42805|10
1632799140000|2021-09-28 03:19:00|42830|42810|42835|42815|42835|42815|42830|42810|8
1632799160000|2021-09-28 03:19:20|42832.5|42812.5|42830|42810|42835|42815|42830|42810|1
1632799170000|2021-09-28 03:19:30|42832.5|42812.5|42832.5|42812.5|42835|42815|42830|42810|5
1632799180000|2021-09-28 03:19:40|42834.2|42814.2|42835|42815|42835|42815|42834.2|42814.2|0
1632799190000|2021-09-28 03:19:50|42836.7|42816.7|42842.5|42822.5|42842.5|42822.5|42836.7|42816.7|2
1632799200000|2021-09-28 03:20:00|42840.9|42820.9|42842.5|42822.5|42842.5|42822.5|42839.2|42819.2|2
1632799210000|2021-09-28 03:20:10|42843.4|42823.4|42842.5|42822.5|42847.5|42827.5|42842.5|42822.5|0
1632799220000|2021-09-28 03:20:20|42840.9|42820.9|42842.5|42822.5|42842.5|42822.5|42840.9|42820.9|3
1632799250000|2021-09-28 03:20:50|42843.4|42823.4|42842.5|42822.5|42847.5|42827.5|42842.5|42822.5|2
1632799260000|2021-09-28 03:21:00|42845.9|42825.9|42847.5|42827.5|42847.5|42827.5|42845.9|42825.9|4
1632799270000|2021-09-28 03:21:10|||||||||1
1632799280000|2021-09-28 03:21:20|42851.7|42831.7|42847.5|42827.5|42852.5|42832.5|42847.5|42827.5|0
1632799290000|2021-09-28 03:21:30|42849.2|42829.2|42847.5|42827.5|42849.2|42829.2|42847.5|42827.5|1
1632799300000|2021-09-28 03:21:40|||||||||2
1632799320000|2021-09-28 03:22:00|42846.7|42826.7|42842.5|42822.5|42846.7|42826.7|42842.5|42822.5|0
1632799330000|2021-09-28 03:22:10|42840|42820|42837.5|42817.5|42840|42820|42837.5|42817.5|0
1632799340000|2021-09-28 03:22:20|42835.9|42815.9|42833.4|42813.4|42835.9|42815.9|42833.4|42813.4|5
1632799360000|2021-09-28 03:22:40|42831.7|42811.7|42833.4|42813.4|42833.4|42813.4|42830.9|42810.9|1
1632799370000|2021-09-28 03:22:50|42835|42815|42837.5|42817.5|42837.5|42817.5|42835|42815|1
1632799420000|2021-09-28 03:23:40|42840|42820|42840|42820|42840|42820|42840|42820|2
1632799430000|2021-09-28 03:23:50|42841.7|42821.7|42841.7|42821.7|42841.7|42821.7|42841.7|42821.7|1
1632799440000|2021-09-28 03:24:00|42843.4|42823.4|42841.7|42821.7|42843.4|42823.4|42841.7|42821.7|3
1632799450000|2021-09-28 03:24:10|42840|42820|42837.5|42817.5|42840|42820|42837.5|42817.5|0
1632799460000|2021-09-28 03:24:20|42836.7|42816.7|42832.5|42812.5|42837.5|42817.5|42832.5|42812.5|2
1632799470000|2021-09-28 03:24:30|42833.4|42813.4|42831.7|42811.7|42833.4|42813.4|42830|42810|3
1632799480000|2021-09-28 03:24:40|42832.5|42812.5|42825|42805|42832.5|42812.5|42825|42805|0
1632799490000|2021-09-28 03:24:50|42827.5|42807.5|42825|42805|42827.5|42807.5|42825|42805|2
1632799500000|2021-09-28 03:25:00|42823.4|42803.4|42822.5|42802.5|42824.2|42804.2|42818.4|42798.4|4
1632799510000|2021-09-28 03:25:10|||||||||2
1632799520000|2021-09-28 03:25:20|||||||||1
1632799530000|2021-09-28 03:25:30|42820|42800|42822.5|42802.5|42822.5|42802.5|42820|42800|3
1632799540000|2021-09-28 03:25:40|42820.9|42800.9|42817.5|42797.5|42820.9|42800.9|42817.5|42797.5|0
1632799550000|2021-09-28 03:25:50|42820|42800|42820|42800|42820|42800|42815|42795|1
1632799560000|2021-09-28 03:26:00|||||||||2
1632799570000|2021-09-28 03:26:10|42818.4|42798.4|42817.5|42797.5|42818.4|42798.4|42816.7|42796.7|9
1632799580000|2021-09-28 03:26:20|42818.4|42798.4|42827.5|42807.5|42830|42810|42818.4|42798.4|4
1632799590000|2021-09-28 03:26:30|42830|42810|42835|42815|42835|42815|42830|42810|6
1632799600000|2021-09-28 03:26:40|42836.7|42816.7|42840|42820|42840|42820|42835|42815|3
1632799610000|2021-09-28 03:26:50|42842.5|42822.5|42847.5|42827.5|42850.9|42830.9|42842.5|42822.5|5
1632799620000|2021-09-28 03:27:00|42842.5|42822.5|42845|42825|42845|42825|42842.5|42822.5|4
1632799630000|2021-09-28 03:27:10|42843.4|42823.4|42842.5|42822.5|42847.5|42827.5|42842.5|42822.5|4
1632799640000|2021-09-28 03:27:20|42841.7|42821.7|42842.5|42822.5|42842.5|42822.5|42841.7|42821.7|1
1632799650000|2021-09-28 03:27:30|42840|42820|42842.5|42822.5|42842.5|42822.5|42840|42820|0
1632799660000|2021-09-28 03:27:40|42840|42820|42842.5|42822.5|42842.5|42822.5|42840|42820|6
1632799670000|2021-09-28 03:27:50|42840.9|42820.9|42837.5|42817.5|42842.5|42822.5|42837.5|42817.5|1
1632799680000|2021-09-28 03:28:00|42835.9|42815.9|42831.7|42811.7|42835.9|42815.9|42830|42810|3
1632799690000|2021-09-28 03:28:10|42832.5|42812.5|42820|42800|42832.5|42812.5|42820|42800|0
1632799700000|2021-09-28 03:28:20|42818.4|42798.4|42815.9|42795.9|42818.4|42798.4|42815.9|42795.9|0
1632799710000|2021-09-28 03:28:30|42817.5|42797.5|42817.5|42797.5|42817.5|42797.5|42817.5|42797.5|3
1632799720000|2021-09-28 03:28:40|42822.5|42802.5|42837.5|42817.5|42837.5|42817.5|42822.5|42802.5|32
1632799730000|2021-09-28 03:28:50|42839.2|42819.2|42837.5|42817.5|42839.2|42819.2|42837.5|42817.5|0
1632799740000|2021-09-28 03:29:00|42840|42820|42847.5|42827.5|42847.5|42827.5|42840|42820|9
1632799760000|2021-09-28 03:29:20|42845|42825|42845|42825|42845|42825|42842.5|42822.5|5
1632799770000|2021-09-28 03:29:30|42842.5|42822.5|42847.5|42827.5|42847.5|42827.5|42842.5|42822.5|0
1632799780000|2021-09-28 03:29:40|42845|42825|42845|42825|42845|42825|42845|42825|0
1632799790000|2021-09-28 03:29:50|42845.8|42825.8|42845|42825|42847.5|42827.5|42845|42825|1
1632799800000|2021-09-28 03:30:00|42843.3|42823.3|42839.2|42819.2|42843.3|42823.3|42839.2|42819.2|5
1632799810000|2021-09-28 03:30:10|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|0
1632799850000|2021-09-28 03:30:50|42844.2|42824.2|42844.2|42824.2|42844.2|42824.2|42844.2|42824.2|0
1632799860000|2021-09-28 03:31:00|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|2
1632799870000|2021-09-28 03:31:10|42841.7|42821.7|42841.7|42821.7|42841.7|42821.7|42841.7|42821.7|0
1632799900000|2021-09-28 03:31:40|42843.4|42823.4|42844.2|42824.2|42844.2|42824.2|42841.7|42821.7|2
1632799910000|2021-09-28 03:31:50|42845|42825|42860|42840|42860|42840|42845|42825|3
1632799930000|2021-09-28 03:32:10|42865|42845|42867.5|42847.5|42867.5|42847.5|42865|42845|3
1632799940000|2021-09-28 03:32:20|42870|42850|42870|42850|42870|42850|42870|42850|1
1632799950000|2021-09-28 03:32:30|42867.5|42847.5|42870|42850|42870|42850|42867.5|42847.5|0
1632799980000|2021-09-28 03:33:00|42869.2|42849.2|42866.7|42846.7|42869.2|42849.2|42866.7|42846.7|2
1632799990000|2021-09-28 03:33:10|42865|42845|42869.2|42849.2|42869.2|42849.2|42865|42845|0
1632800000000|2021-09-28 03:33:20|42870|42850|42872.5|42852.5|42872.5|42852.5|42870|42850|1
1632800020000|2021-09-28 03:33:40|42874.2|42854.2|42876.7|42856.7|42876.7|42856.7|42874.2|42854.2|4
1632800030000|2021-09-28 03:33:50|42878.4|42858.4|42876.7|42856.7|42879.2|42859.2|42876.7|42856.7|2
1632800040000|2021-09-28 03:34:00|42874.2|42854.2|42874.2|42854.2|42874.2|42854.2|42874.2|42854.2|2
1632800050000|2021-09-28 03:34:10|42876.7|42856.7|42876.7|42856.7|42876.7|42856.7|42876.7|42856.7|0
1632800060000|2021-09-28 03:34:20|||||||||6
1632800070000|2021-09-28 03:34:30|42878.4|42858.4|42881.7|42861.7|42881.7|42861.7|42878.4|42858.4|0
1632800100000|2021-09-28 03:35:00|||||||||1
1632800140000|2021-09-28 03:35:40|||||||||1
1632800170000|2021-09-28 03:36:10|42879.2|42859.2|42879.2|42859.2|42879.2|42859.2|42879.2|42859.2|2
1632800180000|2021-09-28 03:36:20|42880.9|42860.9|42881.7|42861.7|42883.4|42863.4|42880.9|42860.9|2
1632800190000|2021-09-28 03:36:30|42884.2|42864.2|42884.2|42864.2|42884.2|42864.2|42884.2|42864.2|0
1632800200000|2021-09-28 03:36:40|42885.9|42865.9|42895.9|42875.9|42895.9|42875.9|42885.9|42865.9|7
1632800210000|2021-09-28 03:36:50|42896.7|42876.7|42894.2|42874.2|42896.7|42876.7|42894.2|42874.2|3
1632800220000|2021-09-28 03:37:00|42892.5|42872.5|42881.7|42861.7|42894.2|42874.2|42881.7|42861.7|1
1632800230000|2021-09-28 03:37:10|42883.4|42863.4|42886.7|42866.7|42886.7|42866.7|42883.4|42863.4|0
1632800240000|2021-09-28 03:37:20|42884.2|42864.2|42884.2|42864.2|42884.2|42864.2|42884.2|42864.2|0
1632800250000|2021-09-28 03:37:30|||||||||1
1632800260000|2021-09-28 03:37:40|42881.7|42861.7|42876.7|42856.7|42881.7|42861.7|42876.7|42856.7|1
1632800270000|2021-09-28 03:37:50|42878.3|42858.3|42877.5|42857.5|42881.7|42861.7|42877.5|42857.5|0
1632800280000|2021-09-28 03:38:00|42876.7|42856.7|42879.2|42859.2|42881.7|42861.7|42876.7|42856.7|0
1632800300000|2021-09-28 03:38:20|42881.7|42861.7|42881.7|42861.7|42881.7|42861.7|42881.7|42861.7|0
1632800310000|2021-09-28 03:38:30|42880.9|42860.9|42879.2|42859.2|42880.9|42860.9|42879.2|42859.2|3
1632800320000|2021-09-28 03:38:40|42882.6|42862.6|42881.7|42861.7|42884.2|42864.2|42881.7|42861.7|7
1632800330000|2021-09-28 03:38:50|42884.2|42864.2|42881.7|42861.7|42884.2|42864.2|42881.7|42861.7|1
1632800340000|2021-09-28 03:39:00|42879.2|42859.2|42881.7|42861.7|42884.2|42864.2|42879.2|42859.2|2
1632800350000|2021-09-28 03:39:10|42880|42860|42881.7|42861.7|42884.2|42864.2|42879.2|42859.2|1
1632800380000|2021-09-28 03:39:40|42883.4|42863.4|42881.7|42861.7|42884.2|42864.2|42880|42860|0
1632800390000|2021-09-28 03:39:50|42882.5|42862.5|42882.5|42862.5|42884.2|42864.2|42881.7|42861.7|1
1632800400000|2021-09-28 03:40:00|42881.7|42861.7|42881.7|42861.7|42881.7|42861.7|42881.7|42861.7|0
1632800410000|2021-09-28 03:40:10|42883.4|42863.4|42882.5|42862.5|42884.2|42864.2|42881.7|42861.7|0
1632800430000|2021-09-28 03:40:30|42881.7|42861.7|42881.7|42861.7|42881.7|42861.7|42881.7|42861.7|0
1632800440000|2021-09-28 03:40:40|42883.4|42863.4|42881.7|42861.7|42884.2|42864.2|42881.7|42861.7|0
1632800460000|2021-09-28 03:41:00|42880|42860|42880|42860|42880|42860|42880|42860|0
1632800470000|2021-09-28 03:41:10|||||||||1
1632800480000|2021-09-28 03:41:20|42877.5|42857.5|42877.5|42857.5|42877.5|42857.5|42877.5|42857.5|5
1632800490000|2021-09-28 03:41:30|42876.7|42856.7|42876.7|42856.7|42876.7|42856.7|42876.7|42856.7|2
1632800520000|2021-09-28 03:42:00|42870|42850|42870|42850|42870|42850|42870|42850|2
1632800540000|2021-09-28 03:42:20|||||||||1
1632800560000|2021-09-28 03:42:40|42875.9|42855.9|42879.2|42859.2|42879.2|42859.2|42875.9|42855.9|4
1632800570000|2021-09-28 03:42:50|42881.7|42861.7|42881.7|42861.7|42881.7|42861.7|42881.7|42861.7|2
1632800590000|2021-09-28 03:43:10|42886.7|42866.7|42889.2|42869.2|42889.2|42869.2|42886.7|42866.7|3
1632800600000|2021-09-28 03:43:20|||||||||1
1632800610000|2021-09-28 03:43:30|||||||||9
1632800620000|2021-09-28 03:43:40|||||||||3
1632800640000|2021-09-28 03:44:00|42886.7|42866.7|42890.9|42870.9|42890.9|42870.9|42885.9|42865.9|6
1632800650000|2021-09-28 03:44:10|||||||||1
1632800660000|2021-09-28 03:44:20|42887.5|42867.5|42886.7|42866.7|42887.5|42867.5|42886.7|42866.7|1
1632800670000|2021-09-28 03:44:30|42885.9|42865.9|42885.9|42865.9|42885.9|42865.9|42885.9|42865.9|4
1632800680000|2021-09-28 03:44:40|42886.7|42866.7|42886.7|42866.7|42886.7|42866.7|42886.7|42866.7|15
1632800700000|2021-09-28 03:45:00|42888.4|42868.4|42889.2|42869.2|42889.2|42869.2|42888.4|42868.4|0
1632800710000|2021-09-28 03:45:10|42890.9|42870.9|42891.7|42871.7|42895.9|42875.9|42890.9|42870.9|16
1632800720000|2021-09-28 03:45:20|42895.9|42875.9|42890.9|42870.9|42895.9|42875.9|42890.9|42870.9|0
1632800750000|2021-09-28 03:45:50|42891.7|42871.7|42890.9|42870.9|42891.7|42871.7|42890.9|42870.9|1
1632800780000|2021-09-28 03:46:20|42890|42870|42890.9|42870.9|42890.9|42870.9|42890|42870|1
1632800790000|2021-09-28 03:46:30|42889.2|42869.2|42890.9|42870.9|42890.9|42870.9|42889.2|42869.2|2
1632800800000|2021-09-28 03:46:40|42889.2|42869.2|42888.4|42868.4|42891.7|42871.7|42888.4|42868.4|1
1632800810000|2021-09-28 03:46:50|42890|42870|42895.9|42875.9|42895.9|42875.9|42890|42870|7
1632800820000|2021-09-28 03:47:00|42898.4|42878.4|42895.9|42875.9|42898.4|42878.4|42895.9|42875.9|6
1632800830000|2021-09-28 03:47:10|42896.7|42876.7|42898.4|42878.4|42898.4|42878.4|42895.9|42875.9|0
1632800850000|2021-09-28 03:47:30|||||||||1
1632800860000|2021-09-28 03:47:40|42895.9|42875.9|42898.4|42878.4|42898.4|42878.4|42895.9|42875.9|0
1632800870000|2021-09-28 03:47:50|42895.9|42875.9|42898.4|42878.4|42898.4|42878.4|42895.9|42875.9|0
1632800880000|2021-09-28 03:48:00|42903.4|42883.4|42903.4|42883.4|42903.4|42883.4|42903.4|42883.4|13
1632800890000|2021-09-28 03:48:10|42904.2|42884.2|42905.9|42885.9|42905.9|42885.9|42904.2|42884.2|1
1632800900000|2021-09-28 03:48:20|||||||||4
1632800910000|2021-09-28 03:48:30|42903.4|42883.4|42908.4|42888.4|42908.4|42888.4|42903.4|42883.4|5
1632800920000|2021-09-28 03:48:40|||||||||1
1632800930000|2021-09-28 03:48:50|42910|42890|42910|42890|42910|42890|42910|42890|7
1632800940000|2021-09-28 03:49:00|42906.7|42886.7|42908.4|42888.4|42913.4|42893.4|42905.9|42885.9|7
1632800950000|2021-09-28 03:49:10|42910|42890|42910.9|42890.9|42910.9|42890.9|42905.9|42885.9|5
1632800970000|2021-09-28 03:49:30|42910|42890|42910|42890|42910|42890|42908.4|42888.4|2
1632800980000|2021-09-28 03:49:40|42908.4|42888.4|42908.4|42888.4|42908.4|42888.4|42905.9|42885.9|0
1632800990000|2021-09-28 03:49:50|42910.9|42890.9|42910.9|42890.9|42910.9|42890.9|42909.2|42889.2|1
1632801000000|2021-09-28 03:50:00|42909.2|42889.2|42910.9|42890.9|42910.9|42890.9|42905.9|42885.9|2
1632801010000|2021-09-28 03:50:10|42909.2|42889.2|42908.4|42888.4|42910.9|42890.9|42908.4|42888.4|1
1632801030000|2021-09-28 03:50:30|42910|42890|42911.7|42891.7|42911.7|42891.7|42910|42890|0
1632801040000|2021-09-28 03:50:40|42913.4|42893.4|42913.4|42893.4|42913.4|42893.4|42913.4|42893.4|1
1632801050000|2021-09-28 03:50:50|42915|42895|42915|42895|42915|42895|42915|42895|2
1632801060000|2021-09-28 03:51:00|42912.5|42892.5|42915.9|42895.9|42915.9|42895.9|42910|42890|15
1632801070000|2021-09-28 03:51:10|42916.7|42896.7|42917.5|42897.5|42921.7|42901.7|42916.7|42896.7|2
1632801080000|2021-09-28 03:51:20|||||||||3
1632801120000|2021-09-28 03:52:00|42919.2|42899.2|42921.7|42901.7|42921.7|42901.7|42919.2|42899.2|0
1632801150000|2021-09-28 03:52:30|||||||||1
1632801170000|2021-09-28 03:52:50|||||||||1
1632801180000|2021-09-28 03:53:00|||||||||2
1632801190000|2021-09-28 03:53:10|42922.5|42902.5|42925|42905|42925|42905|42922.5|42902.5|7
1632801200000|2021-09-28 03:53:20|42927.5|42907.5|42927.5|42907.5|42927.5|42907.5|42927.5|42907.5|2
1632801220000|2021-09-28 03:53:40|||||||||1
1632801230000|2021-09-28 03:53:50|||||||||1
1632801240000|2021-09-28 03:54:00|||||||||4
1632801250000|2021-09-28 03:54:10|42932.5|42912.5|42935|42915|42935|42915|42932.5|42912.5|3
1632801270000|2021-09-28 03:54:30|||||||||2
1632801280000|2021-09-28 03:54:40|42933.4|42913.4|42937.5|42917.5|42937.5|42917.5|42932.5|42912.5|6
1632801290000|2021-09-28 03:54:50|42938.4|42918.4|42937.5|42917.5|42938.4|42918.4|42936.7|42916.7|7
1632801300000|2021-09-28 03:55:00|42935.9|42915.9|42939.2|42919.2|42939.2|42919.2|42935.9|42915.9|3
1632801310000|2021-09-28 03:55:10|||||||||1
1632801320000|2021-09-28 03:55:20|42940.9|42920.9|42941.7|42921.7|42941.7|42921.7|42940|42920|0
1632801330000|2021-09-28 03:55:30|42942.5|42922.5|42942.5|42922.5|42942.5|42922.5|42942.5|42922.5|5
1632801340000|2021-09-28 03:55:40|42941.7|42921.7|42941.7|42921.7|42941.7|42921.7|42941.7|42921.7|1
1632801350000|2021-09-28 03:55:50|42942.5|42922.5|42942.5|42922.5|42942.5|42922.5|42942.5|42922.5|0
1632801370000|2021-09-28 03:56:10|42930|42910|42930|42910|42930|42910|42930|42910|4
1632801380000|2021-09-28 03:56:20|42928.4|42908.4|42926.7|42906.7|42928.4|42908.4|42926.7|42906.7|5
1632801400000|2021-09-28 03:56:40|42925.9|42905.9|42926.7|42906.7|42926.7|42906.7|42924.2|42904.2|4
1632801410000|2021-09-28 03:56:50|42929.2|42909.2|42929.2|42909.2|42929.2|42909.2|42929.2|42909.2|2
1632801430000|2021-09-28 03:57:10|42930.9|42910.9|42930.9|42910.9|42930.9|42910.9|42930.9|42910.9|0
1632801470000|2021-09-28 03:57:50|||||||||3
1632801490000|2021-09-28 03:58:10|42929.2|42909.2|42928.4|42908.4|42929.2|42909.2|42928.4|42908.4|0
1632801500000|2021-09-28 03:58:20|42925.9|42905.9|42928.4|42908.4|42928.4|42908.4|42925.9|42905.9|1
1632801510000|2021-09-28 03:58:30|42926.7|42906.7|42921.7|42901.7|42926.7|42906.7|42921.7|42901.7|3
1632801520000|2021-09-28 03:58:40|42918.4|42898.4|42918.4|42898.4|42918.4|42898.4|42918.4|42898.4|1
1632801530000|2021-09-28 03:58:50|||||||||2
1632801550000|2021-09-28 03:59:10|||||||||1
1632801560000|2021-09-28 03:59:20|||||||||1
1632801570000|2021-09-28 03:59:30|||||||||3
1632801580000|2021-09-28 03:59:40|42920|42900|42920.9|42900.9|42920.9|42900.9|42920|42900|1
1632801610000|2021-09-28 04:00:10|42922.5|42902.5|42920.9|42900.9|42923.4|42903.4|42920.9|42900.9|0
1632801620000|2021-09-28 04:00:20|42923.4|42903.4|42922.5|42902.5|42925.9|42905.9|42920.9|42900.9|0
1632801630000|2021-09-28 04:00:30|42920.9|42900.9|42920.9|42900.9|42920.9|42900.9|42920.9|42900.9|0
1632801640000|2021-09-28 04:00:40|42921.7|42901.7|42923.4|42903.4|42925.9|42905.9|42920.9|42900.9|0
1632801650000|2021-09-28 04:00:50|42921.7|42901.7|42920.9|42900.9|42921.7|42901.7|42920.9|42900.9|1
1632801660000|2021-09-28 04:01:00|42922.5|42902.5|42938.4|42918.4|42938.4|42918.4|42922.5|42902.5|17
1632801670000|2021-09-28 04:01:10|42936.7|42916.7|42947.5|42927.5|42947.5|42927.5|42936.7|42916.7|12
1632801680000|2021-09-28 04:01:20|42945|42925|42945|42925|42945|42925|42945|42925|2
1632801690000|2021-09-28 04:01:30|42946.7|42926.7|42945|42925|42947.5|42927.5|42943.3|42923.3|4
1632801700000|2021-09-28 04:01:40|42940.8|42920.8|42940.8|42920.8|42940.8|42920.8|42940.8|42920.8|1
1632801710000|2021-09-28 04:01:50|42943.3|42923.3|42943.3|42923.3|42943.3|42923.3|42943.3|42923.3|0
1632801720000|2021-09-28 04:02:00|42945|42925|42945|42925|42945|42925|42943.3|42923.3|1
1632801730000|2021-09-28 04:02:10|42943.3|42923.3|42941.7|42921.7|42943.3|42923.3|42940.8|42920.8|4
1632801740000|2021-09-28 04:02:20|42942.5|42922.5|42943.3|42923.3|42943.3|42923.3|42942.5|42922.5|0
1632801760000|2021-09-28 04:02:40|42944.2|42924.2|42935|42915|42944.2|42924.2|42935|42915|10
1632801770000|2021-09-28 04:02:50|42935.8|42915.8|42938.3|42918.3|42938.3|42918.3|42935.8|42915.8|0
1632801780000|2021-09-28 04:03:00|42939.2|42919.2|42938.3|42918.3|42940.8|42920.8|42938.3|42918.3|0
1632801790000|2021-09-28 04:03:10|42939.2|42919.2|42933.3|42913.3|42939.2|42919.2|42933.3|42913.3|4
1632801810000|2021-09-28 04:03:30|||||||||1
1632801820000|2021-09-28 04:03:40|42932.5|42912.5|42932.5|42912.5|42932.5|42912.5|42932.5|42912.5|2
1632801830000|2021-09-28 04:03:50|42930.8|42910.8|42930.8|42910.8|42930.8|42910.8|42930.8|42910.8|0
1632801840000|2021-09-28 04:04:00|42926.7|42906.7|42929.2|42909.2|42929.2|42909.2|42926.7|42906.7|0
1632801850000|2021-09-28 04:04:10|42925.8|42905.8|42928.3|42908.3|42929.2|42909.2|42925.8|42905.8|3
1632801860000|2021-09-28 04:04:20|42930|42910|42930|42910|42930|42910|42930|42910|1
1632801880000|2021-09-28 04:04:40|42930.8|42910.8|42930.8|42910.8|42930.8|42910.8|42930.8|42910.8|0
1632801890000|2021-09-28 04:04:50|42934.2|42914.2|42935|42915|42935|42915|42934.2|42914.2|1
1632801900000|2021-09-28 04:05:00|42937.5|42917.5|42937.5|42917.5|42937.5|42917.5|42937.5|42917.5|0
1632801930000|2021-09-28 04:05:30|||||||||1
1632801940000|2021-09-28 04:05:40|42935.8|42915.8|42938.3|42918.3|42938.3|42918.3|42935.8|42915.8|1
1632801950000|2021-09-28 04:05:50|42939.2|42919.2|42940.8|42920.8|42940.8|42920.8|42939.2|42919.2|4
1632801990000|2021-09-28 04:06:30|42938.3|42918.3|42938.3|42918.3|42938.3|42918.3|42938.3|42918.3|1
1632802000000|2021-09-28 04:06:40|||||||||6
1632802010000|2021-09-28 04:06:50|42936.7|42916.7|42933.3|42913.3|42936.7|42916.7|42933.3|42913.3|3
1632802020000|2021-09-28 04:07:00|42930.8|42910.8|42930.8|42910.8|42930.8|42910.8|42930.8|42910.8|0
1632802030000|2021-09-28 04:07:10|42928.3|42908.3|42928.3|42908.3|42928.3|42908.3|42928.3|42908.3|2
1632802040000|2021-09-28 04:07:20|42927.5|42907.5|42928.3|42908.3|42928.3|42908.3|42925.8|42905.8|0
1632802050000|2021-09-28 04:07:30|42927.5|42907.5|42928.3|42908.3|42928.3|42908.3|42925.8|42905.8|0
1632802070000|2021-09-28 04:07:50|42927.5|42907.5|42928.3|42908.3|42928.3|42908.3|42927.5|42907.5|0
1632802080000|2021-09-28 04:08:00|42927.5|42907.5|42925.8|42905.8|42928.3|42908.3|42925.8|42905.8|0
1632802090000|2021-09-28 04:08:10|42927.5|42907.5|42928.3|42908.3|42928.3|42908.3|42927.5|42907.5|0
1632802100000|2021-09-28 04:08:20|42925.8|42905.8|42928.3|42908.3|42928.3|42908.3|42925.8|42905.8|0
1632802110000|2021-09-28 04:08:30|42926.7|42906.7|42925.8|42905.8|42926.7|42906.7|42925.8|42905.8|0
1632802140000|2021-09-28 04:09:00|42927.5|42907.5|42927.5|42907.5|42927.5|42907.5|42925.8|42905.8|0
1632802150000|2021-09-28 04:09:10|42925.8|42905.8|42925.8|42905.8|42927.5|42907.5|42925.8|42905.8|0
1632802160000|2021-09-28 04:09:20|42925|42905|42923.3|42903.3|42925|42905|42923.3|42903.3|1
1632802170000|2021-09-28 04:09:30|42921.7|42901.7|42920.8|42900.8|42923.3|42903.3|42920.8|42900.8|1
1632802180000|2021-09-28 04:09:40|||||||||2
1632802200000|2021-09-28 04:10:00|42918.3|42898.3|42908.3|42888.3|42918.3|42898.3|42908.3|42888.3|4
1632802210000|2021-09-28 04:10:10|||||||||1
1632802220000|2021-09-28 04:10:20|42905.8|42885.8|42908.3|42888.3|42908.3|42888.3|42905.8|42885.8|0
1632802230000|2021-09-28 04:10:30|42907.5|42887.5|42905.8|42885.8|42907.5|42887.5|42905.8|42885.8|1
1632802250000|2021-09-28 04:10:50|42908.3|42888.3|42908.3|42888.3|42908.3|42888.3|42908.3|42888.3|6
1632802270000|2021-09-28 04:11:10|42910.8|42890.8|42910.8|42890.8|42910.8|42890.8|42908.3|42888.3|1
1632802280000|2021-09-28 04:11:20|42912.5|42892.5|42911.7|42891.7|42912.5|42892.5|42911.7|42891.7|0
1632802290000|2021-09-28 04:11:30|42913.3|42893.3|42908.3|42888.3|42913.3|42893.3|42908.3|42888.3|0
1632802300000|2021-09-28 04:11:40|42910|42890|42910.8|42890.8|42910.8|42890.8|42909.2|42889.2|0
1632802320000|2021-09-28 04:12:00|42911.7|42891.7|42910.8|42890.8|42911.7|42891.7|42910|42890|2
1632802330000|2021-09-28 04:12:10|42911.7|42891.7|42911.7|42891.7|42913.3|42893.3|42911.7|42891.7|0
1632802340000|2021-09-28 04:12:20|42913.3|42893.3|42913.3|42893.3|42913.3|42893.3|42913.3|42893.3|0
1632802360000|2021-09-28 04:12:40|42911.7|42891.7|42911.7|42891.7|42911.7|42891.7|42911.7|42891.7|0
1632802370000|2021-09-28 04:12:50|42913.3|42893.3|42913.3|42893.3|42913.3|42893.3|42913.3|42893.3|2
1632802380000|2021-09-28 04:13:00|42914.2|42894.2|42914.2|42894.2|42914.2|42894.2|42914.2|42894.2|0
1632802440000|2021-09-28 04:14:00|42916.7|42896.7|42916.7|42896.7|42916.7|42896.7|42916.7|42896.7|0
1632802450000|2021-09-28 04:14:10|42915.8|42895.8|42916.7|42896.7|42916.7|42896.7|42915.8|42895.8|0
1632802470000|2021-09-28 04:14:30|42915.8|42895.8|42915.8|42895.8|42915.8|42895.8|42915.8|42895.8|0
1632802480000|2021-09-28 04:14:40|42919.2|42899.2|42917.5|42897.5|42920.8|42900.8|42917.5|42897.5|3
1632802490000|2021-09-28 04:14:50|42915.8|42895.8|42915.8|42895.8|42915.8|42895.8|42915.8|42895.8|0
1632802500000|2021-09-28 04:15:00|42910.8|42890.8|42910.8|42890.8|42910.8|42890.8|42910.8|42890.8|2
1632802510000|2021-09-28 04:15:10|42909.2|42889.2|42915|42895|42915|42895|42905.8|42885.8|5
1632802530000|2021-09-28 04:15:30|42916.7|42896.7|42920.8|42900.8|42923.3|42903.3|42916.7|42896.7|1
1632802540000|2021-09-28 04:15:40|42910|42890|42906.7|42886.7|42910|42890|42906.7|42886.7|6
1632802570000|2021-09-28 04:16:10|42905.8|42885.8|42905.8|42885.8|42905.8|42885.8|42905.8|42885.8|8
1632802580000|2021-09-28 04:16:20|42907.5|42887.5|42913.3|42893.3|42913.3|42893.3|42907.5|42887.5|3
1632802590000|2021-09-28 04:16:30|42918.3|42898.3|42918.3|42898.3|42918.3|42898.3|42918.3|42898.3|3
1632802610000|2021-09-28 04:16:50|42923.3|42903.3|42923.3|42903.3|42923.3|42903.3|42923.3|42903.3|3
1632802620000|2021-09-28 04:17:00|42922.5|42902.5|42922.5|42902.5|42924.2|42904.2|42922.5|42902.5|3
1632802630000|2021-09-28 04:17:10|42926.7|42906.7|42925.8|42905.8|42926.7|42906.7|42925.8|42905.8|2
1632802640000|2021-09-28 04:17:20|42926.7|42906.7|42928.3|42908.3|42928.3|42908.3|42926.7|42906.7|7
1632802670000|2021-09-28 04:17:50|42929.2|42909.2|42935.8|42915.8|42935.8|42915.8|42929.2|42909.2|10
1632802680000|2021-09-28 04:18:00|42937.5|42917.5|42938.3|42918.3|42938.3|42918.3|42937.5|42917.5|0
1632802690000|2021-09-28 04:18:10|||||||||3
1632802700000|2021-09-28 04:18:20|42934.1|42914.1|42929.1|42909.1|42934.1|42914.1|42929.1|42909.1|7
1632802730000|2021-09-28 04:18:50|42920|42900|42920|42900|42920|42900|42920|42900|2
1632802740000|2021-09-28 04:19:00|42923.3|42903.3|42923.3|42903.3|42923.3|42903.3|42923.3|42903.3|3
1632802750000|2021-09-28 04:19:10|42928.3|42908.3|42930.8|42910.8|42930.8|42910.8|42928.3|42908.3|1
1632802760000|2021-09-28 04:19:20|42930|42910|42930.8|42910.8|42930.8|42910.8|42930|42910|0
1632802770000|2021-09-28 04:19:30|42935|42915|42935.8|42915.8|42935.8|42915.8|42935|42915|3
1632802780000|2021-09-28 04:19:40|42937.5|42917.5|42935|42915|42940|42920|42935|42915|0
1632802790000|2021-09-28 04:19:50|42940|42920|42935|42915|42940|42920|42935|42915|3
1632802800000|2021-09-28 04:20:00|42932.5|42912.5|42932.5|42912.5|42932.5|42912.5|42932.5|42912.5|0
1632802830000|2021-09-28 04:20:30|42933.3|42913.3|42933.3|42913.3|42933.3|42913.3|42933.3|42913.3|0
1632802840000|2021-09-28 04:20:40|42935|42915|42932.5|42912.5|42935|42915|42932.5|42912.5|1
1632802860000|2021-09-28 04:21:00|42930|42910|42922.5|42902.5|42930|42910|42922.5|42902.5|0
1632802870000|2021-09-28 04:21:10|42925|42905|42922.5|42902.5|42925|42905|42922.5|42902.5|0
1632802880000|2021-09-28 04:21:20|42920|42900|42922.5|42902.5|42922.5|42902.5|42920|42900|2
1632802890000|2021-09-28 04:21:30|42924.2|42904.2|42924.2|42904.2|42924.2|42904.2|42924.2|42904.2|1
1632802900000|2021-09-28 04:21:40|42921.7|42901.7|42924.2|42904.2|42924.2|42904.2|42921.7|42901.7|0
1632802910000|2021-09-28 04:21:50|42922.5|42902.5|42924.2|42904.2|42924.2|42904.2|42922.5|42902.5|0
1632802960000|2021-09-28 04:22:40|42921.7|42901.7|42924.2|42904.2|42924.2|42904.2|42921.7|42901.7|1
1632802970000|2021-09-28 04:22:50|42922.5|42902.5|42922.5|42902.5|42925|42905|42920|42900|0
1632802980000|2021-09-28 04:23:00|42920|42900|42920|42900|42920|42900|42920|42900|0
1632803030000|2021-09-28 04:23:50|||||||||1
1632803040000|2021-09-28 04:24:00|42922.5|42902.5|42922.5|42902.5|42922.5|42902.5|42920|42900|0
1632803050000|2021-09-28 04:24:10|42920|42900|42920|42900|42920|42900|42920|42900|0
1632803060000|2021-09-28 04:24:20|||||||||2
1632803090000|2021-09-28 04:24:50|42919.2|42899.2|42917.5|42897.5|42919.2|42899.2|42917.5|42897.5|0
1632803100000|2021-09-28 04:25:00|42919.2|42899.2|42920|42900|42920|42900|42919.2|42899.2|0
1632803120000|2021-09-28 04:25:20|42921.7|42901.7|42921.7|42901.7|42921.7|42901.7|42921.7|42901.7|0
1632803130000|2021-09-28 04:25:30|42922.5|42902.5|42922.5|42902.5|42922.5|42902.5|42922.5|42902.5|0
1632803140000|2021-09-28 04:25:40|42920.8|42900.8|42920.8|42900.8|42920.8|42900.8|42920.8|42900.8|0
1632803150000|2021-09-28 04:25:50|42920|42900|42920|42900|42920|42900|42920|42900|0
1632803230000|2021-09-28 04:27:10|||||||||1
1632803300000|2021-09-28 04:28:20|42920.8|42900.8|42925|42905|42925|42905|42920.8|42900.8|2
1632803330000|2021-09-28 04:28:50|42923.3|42903.3|42925|42905|42925|42905|42923.3|42903.3|0
1632803340000|2021-09-28 04:29:00|42923.3|42903.3|42922.5|42902.5|42925|42905|42922.5|42902.5|0
1632803350000|2021-09-28 04:29:10|||||||||3
1632803380000|2021-09-28 04:29:40|||||||||1
1632803390000|2021-09-28 04:29:50|42920.8|42900.8|42920|42900|42920.8|42900.8|42920|42900|0
1632803400000|2021-09-28 04:30:00|42922.5|42902.5|42917.5|42897.5|42922.5|42902.5|42917.5|42897.5|2
1632803540000|2021-09-28 04:32:20|42916.7|42896.7|42916.7|42896.7|42916.7|42896.7|42916.7|42896.7|0
1632803590000|2021-09-28 04:33:10|42915|42895|42915|42895|42915|42895|42915|42895|1
1632803610000|2021-09-28 04:33:30|42913.3|42893.3|42907.5|42887.5|42913.3|42893.3|42907.5|42887.5|8
1632803620000|2021-09-28 04:33:40|42905|42885|42905|42885|42905|42885|42905|42885|0
1632803630000|2021-09-28 04:33:50|42902.5|42882.5|42902.5|42882.5|42902.5|42882.5|42902.5|42882.5|0
1632803640000|2021-09-28 04:34:00|42900.8|42880.8|42897.5|42877.5|42900.8|42880.8|42897.5|42877.5|4
1632803650000|2021-09-28 04:34:10|42899.2|42879.2|42897.5|42877.5|42900|42880|42897.5|42877.5|5
1632803660000|2021-09-28 04:34:20|42900|42880|42900|42880|42900|42880|42900|42880|0
1632803700000|2021-09-28 04:35:00|42904.2|42884.2|42905|42885|42905|42885|42904.2|42884.2|1
1632803720000|2021-09-28 04:35:20|42906.7|42886.7|42910|42890|42910|42890|42906.7|42886.7|2
1632803730000|2021-09-28 04:35:30|42907.5|42887.5|42907.5|42887.5|42907.5|42887.5|42907.5|42887.5|2
1632803740000|2021-09-28 04:35:40|42910|42890|42907.5|42887.5|42910|42890|42907.5|42887.5|0
1632803750000|2021-09-28 04:35:50|42905.8|42885.8|42910|42890|42910|42890|42905|42885|4
1632803760000|2021-09-28 04:36:00|||||||||1
1632803780000|2021-09-28 04:36:20|42906.7|42886.7|42908.3|42888.3|42908.3|42888.3|42905|42885|0
1632803790000|2021-09-28 04:36:30|42910|42890|42910|42890|42910|42890|42907.5|42887.5|0
1632803810000|2021-09-28 04:36:50|42908.3|42888.3|42907.5|42887.5|42909.2|42889.2|42907.5|42887.5|0
1632803820000|2021-09-28 04:37:00|42905|42885|42905|42885|42907.5|42887.5|42905|42885|1
1632803840000|2021-09-28 04:37:20|||||||||1
1632803850000|2021-09-28 04:37:30|42907.5|42887.5|42907.5|42887.5|42907.5|42887.5|42907.5|42887.5|2
1632803870000|2021-09-28 04:37:50|42906.6|42886.6|42910|42890|42910|42890|42905|42885|1
1632803910000|2021-09-28 04:38:30|42912.5|42892.5|42920|42900|42920|42900|42912.5|42892.5|3
1632803920000|2021-09-28 04:38:40|42921.7|42901.7|42922.5|42902.5|42922.5|42902.5|42921.7|42901.7|0
1632803940000|2021-09-28 04:39:00|||||||||1
1632804000000|2021-09-28 04:40:00|42923.3|42903.3|42927.5|42907.5|42927.5|42907.5|42923.3|42903.3|2
1632804010000|2021-09-28 04:40:10|42930|42910|42930|42910|42930|42910|42930|42910|0
1632804020000|2021-09-28 04:40:20|42930.8|42910.8|42932.5|42912.5|42934.2|42914.2|42930.8|42910.8|4
1632804030000|2021-09-28 04:40:30|||||||||1
1632804070000|2021-09-28 04:41:10|42933.3|42913.3|42928.3|42908.3|42933.3|42913.3|42928.3|42908.3|5
1632804080000|2021-09-28 04:41:20|42926.6|42906.6|42925|42905|42927.5|42907.5|42923.3|42903.3|0
1632804090000|2021-09-28 04:41:30|42925.8|42905.8|42925.8|42905.8|42927.5|42907.5|42925.8|42905.8|0
1632804100000|2021-09-28 04:41:40|42927.5|42907.5|42927.5|42907.5|42927.5|42907.5|42927.5|42907.5|0
1632804110000|2021-09-28 04:41:50|42925.8|42905.8|42925|42905|42925.8|42905.8|42925|42905|0
1632804130000|2021-09-28 04:42:10|42927.5|42907.5|42927.5|42907.5|42927.5|42907.5|42927.5|42907.5|0
1632804140000|2021-09-28 04:42:20|42926.7|42906.7|42925|42905|42927.5|42907.5|42925|42905|1
1632804150000|2021-09-28 04:42:30|42922.5|42902.5|42927.5|42907.5|42927.5|42907.5|42922.5|42902.5|1
1632804170000|2021-09-28 04:42:50|||||||||1
1632804190000|2021-09-28 04:43:10|42931.7|42911.7|42932.5|42912.5|42934.2|42914.2|42931.7|42911.7|3
1632804200000|2021-09-28 04:43:20|42933.3|42913.3|42932.5|42912.5|42935|42915|42932.5|42912.5|0
1632804210000|2021-09-28 04:43:30|42934.2|42914.2|42932.5|42912.5|42935|42915|42932.5|42912.5|0
1632804240000|2021-09-28 04:44:00|||||||||1
1632804260000|2021-09-28 04:44:20|42937.5|42917.5|42937.5|42917.5|42937.5|42917.5|42935|42915|3
1632804270000|2021-09-28 04:44:30|||||||||1
1632804280000|2021-09-28 04:44:40|42935|42915|42937.5|42917.5|42937.5|42917.5|42935|42915|0
1632804300000|2021-09-28 04:45:00|42935|42915|42935|42915|42935|42915|42935|42915|2
1632804310000|2021-09-28 04:45:10|42933.3|42913.3|42932.5|42912.5|42933.3|42913.3|42932.5|42912.5|0
1632804320000|2021-09-28 04:45:20|||||||||2
1632804340000|2021-09-28 04:45:40|||||||||1
1632804360000|2021-09-28 04:46:00|42934.2|42914.2|42934.2|42914.2|42934.2|42914.2|42934.2|42914.2|3
1632804410000|2021-09-28 04:46:50|||||||||7
1632804420000|2021-09-28 04:47:00|42936.7|42916.7|42936.7|42916.7|42936.7|42916.7|42936.7|42916.7|2
1632804430000|2021-09-28 04:47:10|42936.6|42916.6|42936.6|42916.6|42936.6|42916.6|42936.6|42916.6|0
1632804440000|2021-09-28 04:47:20|42939.1|42919.1|42942.5|42922.5|42942.5|42922.5|42939.1|42919.1|3
1632804460000|2021-09-28 04:47:40|||||||||2
1632804480000|2021-09-28 04:48:00|42941.6|42921.6|42940|42920|42941.6|42921.6|42937.5|42917.5|1
1632804500000|2021-09-28 04:48:20|42938.3|42918.3|42940|42920|42940|42920|42937.5|42917.5|0
1632804510000|2021-09-28 04:48:30|42941.6|42921.6|42942.5|42922.5|42942.5|42922.5|42941.6|42921.6|0
1632804520000|2021-09-28 04:48:40|42941.6|42921.6|42942.5|42922.5|42942.5|42922.5|42935|42915|8
1632804530000|2021-09-28 04:48:50|42941.6|42921.6|42938.3|42918.3|42941.6|42921.6|42938.3|42918.3|2
1632804540000|2021-09-28 04:49:00|42937.5|42917.5|42940|42920|42940|42920|42937.5|42917.5|0
1632804570000|2021-09-28 04:49:30|42939.1|42919.1|42939.1|42919.1|42939.1|42919.1|42939.1|42919.1|1
1632804580000|2021-09-28 04:49:40|42940|42920|42940|42920|42940|42920|42940|42920|2
1632804600000|2021-09-28 04:50:00|||||||||2
1632804660000|2021-09-28 04:51:00|42937.5|42917.5|42937.5|42917.5|42937.5|42917.5|42937.5|42917.5|4
1632804670000|2021-09-28 04:51:10|42935|42915|42937.5|42917.5|42937.5|42917.5|42935|42915|1
1632804680000|2021-09-28 04:51:20|42935|42915|42935|42915|42935|42915|42935|42915|0
1632804690000|2021-09-28 04:51:30|42936.6|42916.6|42935|42915|42937.5|42917.5|42935|42915|0
1632804740000|2021-09-28 04:52:20|42934.1|42914.1|42934.1|42914.1|42934.1|42914.1|42934.1|42914.1|0
1632804780000|2021-09-28 04:53:00|42931.6|42911.6|42931.6|42911.6|42931.6|42911.6|42931.6|42911.6|0
1632804820000|2021-09-28 04:53:40|42935|42915|42935|42915|42935|42915|42935|42915|5
1632804850000|2021-09-28 04:54:10|||||||||2
1632804870000|2021-09-28 04:54:30|42937.5|42917.5|42937.5|42917.5|42937.5|42917.5|42937.5|42917.5|2
1632804910000|2021-09-28 04:55:10|||||||||7
1632804950000|2021-09-28 04:55:50|||||||||2
1632804970000|2021-09-28 04:56:10|||||||||1
1632805010000|2021-09-28 04:56:50|42940|42920|42942.5|42922.5|42942.5|42922.5|42940|42920|20
1632805030000|2021-09-28 04:57:10|42944.2|42924.2|42939.2|42919.2|42944.2|42924.2|42939.2|42919.2|1
1632805040000|2021-09-28 04:57:20|42937.5|42917.5|42937.5|42917.5|42937.5|42917.5|42937.5|42917.5|3
1632805050000|2021-09-28 04:57:30|42934.2|42914.2|42934.2|42914.2|42934.2|42914.2|42934.2|42914.2|3
1632805060000|2021-09-28 04:57:40|42937.5|42917.5|42937.5|42917.5|42937.5|42917.5|42937.5|42917.5|0
1632805070000|2021-09-28 04:57:50|42934.2|42914.2|42934.2|42914.2|42934.2|42914.2|42934.2|42914.2|0
1632805090000|2021-09-28 04:58:10|42932.5|42912.5|42932.5|42912.5|42932.5|42912.5|42932.5|42912.5|2
1632805100000|2021-09-28 04:58:20|42934.2|42914.2|42934.2|42914.2|42934.2|42914.2|42934.2|42914.2|0
1632805120000|2021-09-28 04:58:40|42931.7|42911.7|42931.7|42911.7|42931.7|42911.7|42931.7|42911.7|2
1632805140000|2021-09-28 04:59:00|||||||||1
1632805160000|2021-09-28 04:59:20|||||||||3
1632805170000|2021-09-28 04:59:30|42930|42910|42929.2|42909.2|42930|42910|42929.2|42909.2|0
1632805180000|2021-09-28 04:59:40|42927.5|42907.5|42927.5|42907.5|42927.5|42907.5|42926.7|42906.7|12
1632805200000|2021-09-28 05:00:00|42926.7|42906.7|42927.5|42907.5|42927.5|42907.5|42926.7|42906.7|2
1632805210000|2021-09-28 05:00:10|||||||||1
1632805220000|2021-09-28 05:00:20|||||||||2
1632805230000|2021-09-28 05:00:30|||||||||1
1632805240000|2021-09-28 05:00:40|42929.2|42909.2|42930|42910|42930|42910|42929.2|42909.2|8
1632805250000|2021-09-28 05:00:50|42931.7|42911.7|42931.7|42911.7|42931.7|42911.7|42931.7|42911.7|0
1632805270000|2021-09-28 05:01:10|42934.2|42914.2|42934.2|42914.2|42934.2|42914.2|42934.2|42914.2|1
1632805280000|2021-09-28 05:01:20|42936.7|42916.7|42936.7|42916.7|42936.7|42916.7|42936.7|42916.7|0
1632805290000|2021-09-28 05:01:30|42934.2|42914.2|42930.8|42910.8|42934.2|42914.2|42930.8|42910.8|1
1632805300000|2021-09-28 05:01:40|42933.3|42913.3|42927.5|42907.5|42933.3|42913.3|42927.5|42907.5|3
1632805310000|2021-09-28 05:01:50|42926.7|42906.7|42926.7|42906.7|42926.7|42906.7|42926.7|42906.7|5
1632805330000|2021-09-28 05:02:10|42927.5|42907.5|42927.5|42907.5|42927.5|42907.5|42927.5|42907.5|0
1632805350000|2021-09-28 05:02:30|42929.2|42909.2|42927.5|42907.5|42929.2|42909.2|42927.5|42907.5|0
1632805360000|2021-09-28 05:02:40|42929.2|42909.2|42926.7|42906.7|42929.2|42909.2|42926.7|42906.7|0
1632805370000|2021-09-28 05:02:50|42927.5|42907.5|42927.5|42907.5|42927.5|42907.5|42926.7|42906.7|0
1632805380000|2021-09-28 05:03:00|42926.7|42906.7|42925|42905|42926.7|42906.7|42925|42905|0
1632805400000|2021-09-28 05:03:20|42922.5|42902.5|42922.5|42902.5|42922.5|42902.5|42922.5|42902.5|0
1632805410000|2021-09-28 05:03:30|42921.7|42901.7|42921.7|42901.7|42921.7|42901.7|42921.7|42901.7|0
1632805430000|2021-09-28 05:03:50|42920|42900|42921.7|42901.7|42921.7|42901.7|42920|42900|1
1632805440000|2021-09-28 05:04:00|42919.2|42899.2|42921.7|42901.7|42921.7|42901.7|42919.2|42899.2|0
1632805450000|2021-09-28 05:04:10|42920.8|42900.8|42922.5|42902.5|42922.5|42902.5|42919.2|42899.2|0
1632805470000|2021-09-28 05:04:30|42924.2|42904.2|42924.2|42904.2|42924.2|42904.2|42924.2|42904.2|1
1632805480000|2021-09-28 05:04:40|42925.8|42905.8|42922.5|42902.5|42926.7|42906.7|42922.5|42902.5|0
1632805490000|2021-09-28 05:04:50|42920.8|42900.8|42922.5|42902.5|42922.5|42902.5|42919.2|42899.2|0
1632805500000|2021-09-28 05:05:00|42920.8|42900.8|42922.5|42902.5|42922.5|42902.5|42919.2|42899.2|0
1632805510000|2021-09-28 05:05:10|42920.8|42900.8|42924.2|42904.2|42924.2|42904.2|42920|42900|1
1632805520000|2021-09-28 05:05:20|42925|42905|42925|42905|42925|42905|42925|42905|2
1632805550000|2021-09-28 05:05:50|42924.2|42904.2|42925|42905|42925|42905|42924.2|42904.2|1
1632805560000|2021-09-28 05:06:00|42924.2|42904.2|42926.7|42906.7|42926.7|42906.7|42924.2|42904.2|0
1632805590000|2021-09-28 05:06:30|42927.5|42907.5|42927.5|42907.5|42927.5|42907.5|42927.5|42907.5|0
1632805610000|2021-09-28 05:06:50|||||||||3
1632805640000|2021-09-28 05:07:20|42926.7|42906.7|42926.7|42906.7|42926.7|42906.7|42926.7|42906.7|2
1632805660000|2021-09-28 05:07:40|42924.2|42904.2|42924.2|42904.2|42924.2|42904.2|42924.2|42904.2|0
1632805680000|2021-09-28 05:08:00|42929.2|42909.2|42929.2|42909.2|42929.2|42909.2|42927.5|42907.5|2
1632805690000|2021-09-28 05:08:10|42930.8|42910.8|42932.5|42912.5|42932.5|42912.5|42930.8|42910.8|2
1632805710000|2021-09-28 05:08:30|42933.3|42913.3|42933.3|42913.3|42933.3|42913.3|42933.3|42913.3|0
1632805720000|2021-09-28 05:08:40|||||||||1
1632805740000|2021-09-28 05:09:00|42931.7|42911.7|42931.7|42911.7|42931.7|42911.7|42931.7|42911.7|0
1632805750000|2021-09-28 05:09:10|42932.5|42912.5|42931.7|42911.7|42934.2|42914.2|42931.7|42911.7|1
1632805760000|2021-09-28 05:09:20|42934.2|42914.2|42934.2|42914.2|42934.2|42914.2|42934.2|42914.2|0
1632805770000|2021-09-28 05:09:30|||||||||1
1632805790000|2021-09-28 05:09:50|42935|42915|42936.7|42916.7|42938.3|42918.3|42935|42915|0
1632805800000|2021-09-28 05:10:00|42940.8|42920.8|42941.7|42921.7|42941.7|42921.7|42936.7|42916.7|0
1632805810000|2021-09-28 05:10:10|42943.3|42923.3|42942.5|42922.5|42946.7|42926.7|42941.7|42921.7|5
1632805820000|2021-09-28 05:10:20|42941.7|42921.7|42941.7|42921.7|42941.7|42921.7|42941.7|42921.7|0
1632805830000|2021-09-28 05:10:30|42940|42920|42940|42920|42940|42920|42940|42920|3
1632805850000|2021-09-28 05:10:50|42938.3|42918.3|42937.5|42917.5|42938.3|42918.3|42937.5|42917.5|0
1632805860000|2021-09-28 05:11:00|42936.7|42916.7|42930|42910|42936.7|42916.7|42928.3|42908.3|1
1632805870000|2021-09-28 05:11:10|42932.5|42912.5|42931.7|42911.7|42932.5|42912.5|42931.7|42911.7|1
1632805880000|2021-09-28 05:11:20|42934.2|42914.2|42934.2|42914.2|42934.2|42914.2|42934.2|42914.2|0
1632805900000|2021-09-28 05:11:40|||||||||3
1632805910000|2021-09-28 05:11:50|||||||||1
1632805920000|2021-09-28 05:12:00|42931.7|42911.7|42931.7|42911.7|42931.7|42911.7|42931.7|42911.7|2
1632805940000|2021-09-28 05:12:20|||||||||1
1632805950000|2021-09-28 05:12:30|42929.2|42909.2|42931.7|42911.7|42931.7|42911.7|42929.2|42909.2|0
1632805980000|2021-09-28 05:13:00|42926.7|42906.7|42926.7|42906.7|42926.7|42906.7|42926.7|42906.7|2
1632805990000|2021-09-28 05:13:10|42925.8|42905.8|42925.8|42905.8|42925.8|42905.8|42925.8|42905.8|1
1632806010000|2021-09-28 05:13:30|42924.2|42904.2|42926.7|42906.7|42926.7|42906.7|42924.2|42904.2|3
1632806040000|2021-09-28 05:14:00|42926.6|42906.6|42926.6|42906.6|42926.6|42906.6|42926.6|42906.6|0
1632806050000|2021-09-28 05:14:10|||||||||1
1632806060000|2021-09-28 05:14:20|42927.5|42907.5|42929.1|42909.1|42929.1|42909.1|42927.5|42907.5|13
1632806070000|2021-09-28 05:14:30|42930.8|42910.8|42931.6|42911.6|42931.6|42911.6|42929.1|42909.1|2
1632806080000|2021-09-28 05:14:40|42933.3|42913.3|42934.1|42914.1|42934.1|42914.1|42929.1|42909.1|2
1632806090000|2021-09-28 05:14:50|||||||||1
1632806110000|2021-09-28 05:15:10|42931.6|42911.6|42931.6|42911.6|42934.1|42914.1|42929.1|42909.1|3
1632806120000|2021-09-28 05:15:20|42934.1|42914.1|42910.8|42890.8|42934.1|42914.1|42910.8|42890.8|31
1632806130000|2021-09-28 05:15:30|42912.5|42892.5|42914.1|42894.1|42914.1|42894.1|42912.5|42892.5|1
1632806140000|2021-09-28 05:15:40|42916.6|42896.6|42916.6|42896.6|42916.6|42896.6|42915|42895|1
1632806150000|2021-09-28 05:15:50|42915.8|42895.8|42916.6|42896.6|42917.5|42897.5|42914.1|42894.1|0
1632806160000|2021-09-28 05:16:00|42918.3|42898.3|42919.1|42899.1|42919.1|42899.1|42914.1|42894.1|2
1632806180000|2021-09-28 05:16:20|42916.6|42896.6|42916.6|42896.6|42916.6|42896.6|42911.6|42891.6|5
1632806190000|2021-09-28 05:16:30|42919.1|42899.1|42920.8|42900.8|42920.8|42900.8|42919.1|42899.1|1
1632806200000|2021-09-28 05:16:40|42923.3|42903.3|42923.3|42903.3|42923.3|42903.3|42923.3|42903.3|0
1632806220000|2021-09-28 05:17:00|42924.1|42904.1|42925.8|42905.8|42925.8|42905.8|42924.1|42904.1|18
1632806250000|2021-09-28 05:17:30|||||||||1
1632806300000|2021-09-28 05:18:20|42924.1|42904.1|42924.1|42904.1|42924.1|42904.1|42924.1|42904.1|3
1632806310000|2021-09-28 05:18:30|42925|42905|42921.6|42901.6|42925|42905|42921.6|42901.6|1
1632806320000|2021-09-28 05:18:40|42920.8|42900.8|42923.3|42903.3|42923.3|42903.3|42920.8|42900.8|0
1632806330000|2021-09-28 05:18:50|42922.5|42902.5|42918.3|42898.3|42922.5|42902.5|42918.3|42898.3|2
1632806340000|2021-09-28 05:19:00|42920|42900|42918.3|42898.3|42920|42900|42918.3|42898.3|1
1632806350000|2021-09-28 05:19:10|42920|42900|42918.3|42898.3|42920|42900|42918.3|42898.3|2
1632806360000|2021-09-28 05:19:20|42920|42900|42920|42900|42920|42900|42920|42900|0
1632806370000|2021-09-28 05:19:30|42922.5|42902.5|42920|42900|42922.5|42902.5|42920|42900|7
1632806380000|2021-09-28 05:19:40|||||||||1
1632806390000|2021-09-28 05:19:50|42917.5|42897.5|42920|42900|42920|42900|42915|42895|2
1632806400000|2021-09-28 05:20:00|42922.5|42902.5|42923.3|42903.3|42923.3|42903.3|42920|42900|1
1632806410000|2021-09-28 05:20:10|42921.6|42901.6|42920.8|42900.8|42921.6|42901.6|42920.8|42900.8|0
1632806420000|2021-09-28 05:20:20|42920|42900|42920|42900|42920|42900|42920|42900|0
1632806430000|2021-09-28 05:20:30|42916.6|42896.6|42916.6|42896.6|42916.6|42896.6|42916.6|42896.6|2
1632806440000|2021-09-28 05:20:40|42911.6|42891.6|42911.6|42891.6|42911.6|42891.6|42911.6|42891.6|1
1632806450000|2021-09-28 05:20:50|42913.3|42893.3|42913.3|42893.3|42913.3|42893.3|42913.3|42893.3|1
1632806460000|2021-09-28 05:21:00|42911.6|42891.6|42913.3|42893.3|42913.3|42893.3|42911.6|42891.6|0
1632806500000|2021-09-28 05:21:40|42917.5|42897.5|42917.5|42897.5|42917.5|42897.5|42917.5|42897.5|1
1632806510000|2021-09-28 05:21:50|42918.3|42898.3|42920|42900|42920|42900|42918.3|42898.3|2
1632806520000|2021-09-28 05:22:00|42920.8|42900.8|42920.8|42900.8|42920.8|42900.8|42920.8|42900.8|0
1632806530000|2021-09-28 05:22:10|42920|42900|42920.8|42900.8|42920.8|42900.8|42920|42900|0
1632806540000|2021-09-28 05:22:20|42920|42900|42920|42900|42920.8|42900.8|42920|42900|0
1632806550000|2021-09-28 05:22:30|42920.8|42900.8|42924.1|42904.1|42924.1|42904.1|42920.8|42900.8|0
1632806570000|2021-09-28 05:22:50|42921.6|42901.6|42921.6|42901.6|42921.6|42901.6|42921.6|42901.6|1
1632806580000|2021-09-28 05:23:00|||||||||1
1632806610000|2021-09-28 05:23:30|42922.5|42902.5|42922.5|42902.5|42922.5|42902.5|42922.5|42902.5|3
1632806620000|2021-09-28 05:23:40|42924.1|42904.1|42925.8|42905.8|42925.8|42905.8|42924.1|42904.1|3
1632806640000|2021-09-28 05:24:00|42926.6|42906.6|42929.1|42909.1|42929.1|42909.1|42926.6|42906.6|0
1632806650000|2021-09-28 05:24:10|42927.5|42907.5|42925|42905|42927.5|42907.5|42925|42905|1
1632806680000|2021-09-28 05:24:40|42923.3|42903.3|42923.3|42903.3|42923.3|42903.3|42923.3|42903.3|2
1632806700000|2021-09-28 05:25:00|42919.9|42899.9|42910|42890|42919.9|42899.9|42910|42890|5
1632806710000|2021-09-28 05:25:10|42905|42885|42903.3|42883.3|42905|42885|42903.3|42883.3|1
1632806730000|2021-09-28 05:25:30|42902.5|42882.5|42902.5|42882.5|42902.5|42882.5|42902.5|42882.5|0
1632806740000|2021-09-28 05:25:40|42903.3|42883.3|42903.3|42883.3|42905|42885|42903.3|42883.3|2
1632806760000|2021-09-28 05:26:00|42902.5|42882.5|42905|42885|42905|42885|42902.5|42882.5|0
1632806770000|2021-09-28 05:26:10|||||||||1
1632806780000|2021-09-28 05:26:20|||||||||1
1632806820000|2021-09-28 05:27:00|42906.6|42886.6|42907.5|42887.5|42907.5|42887.5|42906.6|42886.6|0
1632806850000|2021-09-28 05:27:30|||||||||1
1632806860000|2021-09-28 05:27:40|42910|42890|42912.5|42892.5|42912.5|42892.5|42910|42890|3
1632806880000|2021-09-28 05:28:00|42911.6|42891.6|42909.1|42889.1|42911.6|42891.6|42909.1|42889.1|2
1632806890000|2021-09-28 05:28:10|42907.5|42887.5|42907.5|42887.5|42907.5|42887.5|42907.5|42887.5|0
1632806910000|2021-09-28 05:28:30|42912.5|42892.5|42907.5|42887.5|42912.5|42892.5|42907.5|42887.5|0
1632806920000|2021-09-28 05:28:40|42912.5|42892.5|42907.5|42887.5|42912.5|42892.5|42907.5|42887.5|0
1632806940000|2021-09-28 05:29:00|42910|42890|42912.5|42892.5|42912.5|42892.5|42908.3|42888.3|4
1632806990000|2021-09-28 05:29:50|42910|42890|42909.1|42889.1|42910|42890|42909.1|42889.1|2
1632807000000|2021-09-28 05:30:00|42907.5|42887.5|42907.5|42887.5|42908.3|42888.3|42905.8|42885.8|10
1632807010000|2021-09-28 05:30:10|42906.6|42886.6|42902.5|42882.5|42906.6|42886.6|42902.5|42882.5|9
1632807020000|2021-09-28 05:30:20|42901.6|42881.6|42900|42880|42901.6|42881.6|42900|42880|4
1632807030000|2021-09-28 05:30:30|42899.1|42879.1|42882.4|42862.4|42899.1|42879.1|42882.4|42862.4|29
1632807040000|2021-09-28 05:30:40|42879.1|42859.1|42873.3|42853.3|42879.1|42859.1|42872.4|42852.4|13
1632807050000|2021-09-28 05:30:50|42871.6|42851.6|42877.4|42857.4|42877.4|42857.4|42871.6|42851.6|4
1632807060000|2021-09-28 05:31:00|42874.9|42854.9|42888.3|42868.3|42889.1|42869.1|42874.9|42854.9|5
1632807070000|2021-09-28 05:31:10|42887.4|42867.4|42894.1|42874.1|42894.9|42874.9|42887.4|42867.4|2
1632807080000|2021-09-28 05:31:20|42894.9|42874.9|42887.4|42867.4|42894.9|42874.9|42887.4|42867.4|4
1632807090000|2021-09-28 05:31:30|42885.8|42865.8|42879.9|42859.9|42885.8|42865.8|42879.9|42859.9|4
1632807100000|2021-09-28 05:31:40|42882.4|42862.4|42879.9|42859.9|42882.4|42862.4|42877.4|42857.4|2
1632807110000|2021-09-28 05:31:50|42879.1|42859.1|42878.3|42858.3|42879.1|42859.1|42877.4|42857.4|0
1632807120000|2021-09-28 05:32:00|42879.9|42859.9|42887.4|42867.4|42889.1|42869.1|42879.9|42859.9|4
1632807130000|2021-09-28 05:32:10|42885.8|42865.8|42884.1|42864.1|42885.8|42865.8|42884.1|42864.1|7
1632807140000|2021-09-28 05:32:20|42882.4|42862.4|42878.3|42858.3|42882.4|42862.4|42878.3|42858.3|0
1632807150000|2021-09-28 05:32:30|42877.4|42857.4|42879.9|42859.9|42879.9|42859.9|42877.4|42857.4|6
1632807160000|2021-09-28 05:32:40|42882.4|42862.4|42884.9|42864.9|42884.9|42864.9|42882.4|42862.4|1
1632807170000|2021-09-28 05:32:50|42886.6|42866.6|42887.4|42867.4|42887.4|42867.4|42884.9|42864.9|1
1632807180000|2021-09-28 05:33:00|42884.9|42864.9|42886.6|42866.6|42886.6|42866.6|42884.9|42864.9|2
1632807190000|2021-09-28 05:33:10|42884.9|42864.9|42886.6|42866.6|42886.6|42866.6|42884.9|42864.9|1
1632807200000|2021-09-28 05:33:20|42889.1|42869.1|42894.9|42874.9|42894.9|42874.9|42889.1|42869.1|10
1632807210000|2021-09-28 05:33:30|42897.4|42877.4|42894.9|42874.9|42897.4|42877.4|42894.9|42874.9|3
1632807220000|2021-09-28 05:33:40|42892.4|42872.4|42890.8|42870.8|42892.4|42872.4|42889.1|42869.1|3
1632807230000|2021-09-28 05:33:50|42889.9|42869.9|42892.4|42872.4|42892.4|42872.4|42889.9|42869.9|0
1632807240000|2021-09-28 05:34:00|42889.9|42869.9|42897.4|42877.4|42899.9|42879.9|42889.9|42869.9|4
1632807250000|2021-09-28 05:34:10|42894.9|42874.9|42894.9|42874.9|42897.4|42877.4|42894.9|42874.9|1
1632807260000|2021-09-28 05:34:20|42897.4|42877.4|42897.4|42877.4|42897.4|42877.4|42897.4|42877.4|0
1632807280000|2021-09-28 05:34:40|42899.9|42879.9|42907.4|42887.4|42907.4|42887.4|42899.9|42879.9|5
1632807290000|2021-09-28 05:34:50|42910.8|42890.8|42918.3|42898.3|42921.6|42901.6|42910.8|42890.8|1
1632807300000|2021-09-28 05:35:00|42917.4|42897.4|42917.4|42897.4|42922.4|42902.4|42917.4|42897.4|2
1632807310000|2021-09-28 05:35:10|42919.9|42899.9|42921.6|42901.6|42921.6|42901.6|42919.9|42899.9|0
1632807320000|2021-09-28 05:35:20|42923.3|42903.3|42924.1|42904.1|42924.1|42904.1|42923.3|42903.3|0
1632807330000|2021-09-28 05:35:30|42924.9|42904.9|42929.1|42909.1|42929.1|42909.1|42924.9|42904.9|3
1632807350000|2021-09-28 05:35:50|42929.9|42909.9|42934.9|42914.9|42934.9|42914.9|42929.9|42909.9|6
1632807360000|2021-09-28 05:36:00|42937.4|42917.4|42937.4|42917.4|42937.4|42917.4|42937.4|42917.4|3
1632807370000|2021-09-28 05:36:10|42939.1|42919.1|42939.9|42919.9|42941.6|42921.6|42939.1|42919.1|2
1632807380000|2021-09-28 05:36:20|42941.6|42921.6|42941.6|42921.6|42941.6|42921.6|42939.9|42919.9|7
1632807390000|2021-09-28 05:36:30|42942.4|42922.4|42948.3|42928.3|42948.3|42928.3|42941.6|42921.6|7
1632807400000|2021-09-28 05:36:40|42950.8|42930.8|42955.8|42935.8|42955.8|42935.8|42950.8|42930.8|5
1632807410000|2021-09-28 05:36:50|42958.3|42938.3|42953.3|42933.3|42958.3|42938.3|42953.3|42933.3|1
1632807420000|2021-09-28 05:37:00|42950.8|42930.8|42953.3|42933.3|42953.3|42933.3|42950.8|42930.8|3
1632807430000|2021-09-28 05:37:10|42955|42935|42943.3|42923.3|42957.5|42937.5|42943.3|42923.3|13
1632807440000|2021-09-28 05:37:20|42942.5|42922.5|42938.3|42918.3|42942.5|42922.5|42938.3|42918.3|12
1632807450000|2021-09-28 05:37:30|42933.3|42913.3|42933.3|42913.3|42933.3|42913.3|42933.3|42913.3|10
1632807460000|2021-09-28 05:37:40|42934.1|42914.1|42938.3|42918.3|42938.3|42918.3|42934.1|42914.1|0
1632807470000|2021-09-28 05:37:50|42936.6|42916.6|42940.8|42920.8|42940.8|42920.8|42935.8|42915.8|1
1632807480000|2021-09-28 05:38:00|42943.3|42923.3|42940.8|42920.8|42943.3|42923.3|42940.8|42920.8|1
1632807490000|2021-09-28 05:38:10|42938.3|42918.3|42935.8|42915.8|42940.8|42920.8|42935.8|42915.8|0
1632807500000|2021-09-28 05:38:20|42934.1|42914.1|42933.3|42913.3|42934.1|42914.1|42933.3|42913.3|1
1632807510000|2021-09-28 05:38:30|42928.3|42908.3|42928.3|42908.3|42928.3|42908.3|42928.3|42908.3|1
1632807520000|2021-09-28 05:38:40|42925.8|42905.8|42925|42905|42925.8|42905.8|42925|42905|2
1632807530000|2021-09-28 05:38:50|42923.3|42903.3|42920.8|42900.8|42923.3|42903.3|42920.8|42900.8|4
1632807540000|2021-09-28 05:39:00|42923.3|42903.3|42925|42905|42925|42905|42923.3|42903.3|3
1632807550000|2021-09-28 05:39:10|42925.8|42905.8|42921.6|42901.6|42925.8|42905.8|42921.6|42901.6|4
1632807560000|2021-09-28 05:39:20|42920.8|42900.8|42918.3|42898.3|42920.8|42900.8|42918.3|42898.3|3
1632807570000|2021-09-28 05:39:30|42916.6|42896.6|42914.9|42894.9|42916.6|42896.6|42914.9|42894.9|0
1632807580000|2021-09-28 05:39:40|42914.1|42894.1|42911.6|42891.6|42914.1|42894.1|42911.6|42891.6|2
1632807590000|2021-09-28 05:39:50|42908.3|42888.3|42908.3|42888.3|42908.3|42888.3|42908.3|42888.3|0
1632807610000|2021-09-28 05:40:10|42910.8|42890.8|42910.8|42890.8|42910.8|42890.8|42910.8|42890.8|1
1632807620000|2021-09-28 05:40:20|42913.3|42893.3|42913.3|42893.3|42913.3|42893.3|42913.3|42893.3|0
1632807630000|2021-09-28 05:40:30|||||||||3
1632807640000|2021-09-28 05:40:40|42909.1|42889.1|42906.6|42886.6|42909.1|42889.1|42902.4|42882.4|8
1632807650000|2021-09-28 05:40:50|42907.4|42887.4|42909.9|42889.9|42909.9|42889.9|42907.4|42887.4|2
1632807660000|2021-09-28 05:41:00|42908.3|42888.3|42915.8|42895.8|42915.8|42895.8|42907.4|42887.4|3
1632807670000|2021-09-28 05:41:10|42919.9|42899.9|42919.9|42899.9|42920.8|42900.8|42919.9|42899.9|6
1632807680000|2021-09-28 05:41:20|42917.4|42897.4|42916.6|42896.6|42917.4|42897.4|42916.6|42896.6|2
1632807690000|2021-09-28 05:41:30|42913.3|42893.3|42913.3|42893.3|42913.3|42893.3|42913.3|42893.3|0
1632807700000|2021-09-28 05:41:40|42911.6|42891.6|42910.8|42890.8|42911.6|42891.6|42904.9|42884.9|9
1632807710000|2021-09-28 05:41:50|42909.9|42889.9|42912.4|42892.4|42914.9|42894.9|42909.9|42889.9|0
1632807720000|2021-09-28 05:42:00|42911.6|42891.6|42898.3|42878.3|42912.4|42892.4|42898.3|42878.3|2
1632807730000|2021-09-28 05:42:10|42897.4|42877.4|42887.4|42867.4|42897.4|42877.4|42887.4|42867.4|4
1632807740000|2021-09-28 05:42:20|42885.8|42865.8|42869.9|42849.9|42885.8|42865.8|42869.9|42849.9|14
1632807750000|2021-09-28 05:42:30|42864.9|42844.9|42859.9|42839.9|42864.9|42844.9|42859.9|42839.9|10
1632807760000|2021-09-28 05:42:40|42857.4|42837.4|42857.4|42837.4|42857.4|42837.4|42857.4|42837.4|10
1632807770000|2021-09-28 05:42:50|||||||||1
1632807780000|2021-09-28 05:43:00|||||||||2
1632807790000|2021-09-28 05:43:10|42854.9|42834.9|42850.8|42830.8|42854.9|42834.9|42850.8|42830.8|8
1632807800000|2021-09-28 05:43:20|42845.8|42825.8|42847.4|42827.4|42847.4|42827.4|42844.9|42824.9|4
1632807810000|2021-09-28 05:43:30|42844.9|42824.9|42844.9|42824.9|42844.9|42824.9|42842.4|42822.4|1
1632807820000|2021-09-28 05:43:40|42843.3|42823.3|42842.4|42822.4|42847.4|42827.4|42842.4|42822.4|3
1632807830000|2021-09-28 05:43:50|42840.8|42820.8|42830.8|42810.8|42840.8|42820.8|42830.8|42810.8|7
1632807840000|2021-09-28 05:44:00|42829.9|42809.9|42827.4|42807.4|42829.9|42809.9|42823.3|42803.3|17
1632807850000|2021-09-28 05:44:10|42824.9|42804.9|42819.9|42799.9|42824.9|42804.9|42819.9|42799.9|2
1632807860000|2021-09-28 05:44:20|42821.6|42801.6|42822.4|42802.4|42826.6|42806.6|42819.1|42799.1|8
1632807870000|2021-09-28 05:44:30|42824.1|42804.1|42823.3|42803.3|42827.4|42807.4|42821.6|42801.6|8
1632807880000|2021-09-28 05:44:40|42820.8|42800.8|42820.8|42800.8|42820.8|42800.8|42820.8|42800.8|2
1632807890000|2021-09-28 05:44:50|42823.3|42803.3|42825.8|42805.8|42825.8|42805.8|42823.3|42803.3|2
1632807900000|2021-09-28 05:45:00|42824.9|42804.9|42827.4|42807.4|42827.4|42807.4|42822.4|42802.4|3
1632807910000|2021-09-28 05:45:10|42825.8|42805.8|42827.4|42807.4|42827.4|42807.4|42822.4|42802.4|0
1632807930000|2021-09-28 05:45:30|42822.4|42802.4|42827.4|42807.4|42827.4|42807.4|42822.4|42802.4|1
1632807940000|2021-09-28 05:45:40|42829.1|42809.1|42834.9|42814.9|42834.9|42814.9|42829.1|42809.1|2
1632807950000|2021-09-28 05:45:50|42837.4|42817.4|42842.4|42822.4|42842.4|42822.4|42837.4|42817.4|1
1632807960000|2021-09-28 05:46:00|||||||||2
1632807970000|2021-09-28 05:46:10|42841.6|42821.6|42842.4|42822.4|42842.4|42822.4|42837.4|42817.4|0
1632807980000|2021-09-28 05:46:20|42841.6|42821.6|42835.8|42815.8|42841.6|42821.6|42835.8|42815.8|2
1632807990000|2021-09-28 05:46:30|42834.1|42814.1|42832.4|42812.4|42834.1|42814.1|42830.8|42810.8|0
1632808000000|2021-09-28 05:46:40|42829.9|42809.9|42829.9|42809.9|42832.4|42812.4|42829.9|42809.9|1
1632808010000|2021-09-28 05:46:50|42832.4|42812.4|42827.4|42807.4|42832.4|42812.4|42827.4|42807.4|5
1632808020000|2021-09-28 05:47:00|42832.4|42812.4|42831.6|42811.6|42832.4|42812.4|42827.4|42807.4|1
1632808030000|2021-09-28 05:47:10|42832.4|42812.4|42837.4|42817.4|42837.4|42817.4|42832.4|42812.4|4
1632808040000|2021-09-28 05:47:20|42839.1|42819.1|42839.9|42819.9|42839.9|42819.9|42837.4|42817.4|1
1632808050000|2021-09-28 05:47:30|42841.6|42821.6|42842.4|42822.4|42842.4|42822.4|42839.9|42819.9|6
1632808060000|2021-09-28 05:47:40|42843.2|42823.2|42842.4|42822.4|42843.2|42823.2|42842.4|42822.4|0
1632808070000|2021-09-28 05:47:50|42844.1|42824.1|42844.9|42824.9|42844.9|42824.9|42844.1|42824.1|0
1632808080000|2021-09-28 05:48:00|42846.6|42826.6|42862.4|42842.4|42862.4|42842.4|42844.9|42824.9|8
1632808090000|2021-09-28 05:48:10|42864.1|42844.1|42866.6|42846.6|42867.4|42847.4|42862.4|42842.4|3
1632808100000|2021-09-28 05:48:20|42867.4|42847.4|42864.9|42844.9|42867.4|42847.4|42864.9|42844.9|4
1632808110000|2021-09-28 05:48:30|42862.4|42842.4|42862.4|42842.4|42862.4|42842.4|42862.4|42842.4|0
1632808120000|2021-09-28 05:48:40|42859.9|42839.9|42859.9|42839.9|42859.9|42839.9|42859.9|42839.9|0
1632808130000|2021-09-28 05:48:50|42860.7|42840.7|42862.4|42842.4|42862.4|42842.4|42860.7|42840.7|1
1632808140000|2021-09-28 05:49:00|42864.1|42844.1|42864.9|42844.9|42864.9|42844.9|42864.1|42844.1|0
1632808150000|2021-09-28 05:49:10|42863.2|42843.2|42859.9|42839.9|42863.2|42843.2|42859.9|42839.9|2
1632808170000|2021-09-28 05:49:30|42861.6|42841.6|42864.9|42844.9|42864.9|42844.9|42861.6|42841.6|3
1632808180000|2021-09-28 05:49:40|42867.4|42847.4|42867.4|42847.4|42867.4|42847.4|42867.4|42847.4|1
1632808190000|2021-09-28 05:49:50|42866.6|42846.6|42864.9|42844.9|42866.6|42846.6|42864.9|42844.9|0
1632808200000|2021-09-28 05:50:00|42863.2|42843.2|42863.2|42843.2|42863.2|42843.2|42863.2|42843.2|0
1632808210000|2021-09-28 05:50:10|42864.9|42844.9|42862.4|42842.4|42864.9|42844.9|42862.4|42842.4|2
1632808220000|2021-09-28 05:50:20|||||||||1
1632808230000|2021-09-28 05:50:30|42857.4|42837.4|42857.4|42837.4|42859.9|42839.9|42857.4|42837.4|2
1632808240000|2021-09-28 05:50:40|42859.9|42839.9|42859.9|42839.9|42859.9|42839.9|42859.9|42839.9|2
1632808250000|2021-09-28 05:50:50|42861.6|42841.6|42862.4|42842.4|42862.4|42842.4|42861.6|42841.6|0
1632808260000|2021-09-28 05:51:00|42864.9|42844.9|42872.4|42852.4|42872.4|42852.4|42864.9|42844.9|2
1632808270000|2021-09-28 05:51:10|42876.6|42856.6|42877.4|42857.4|42877.4|42857.4|42874.9|42854.9|6
1632808290000|2021-09-28 05:51:30|42874.9|42854.9|42872.4|42852.4|42877.4|42857.4|42872.4|42852.4|1
1632808300000|2021-09-28 05:51:40|42874.1|42854.1|42878.2|42858.2|42878.2|42858.2|42874.1|42854.1|0
1632808310000|2021-09-28 05:51:50|42877.4|42857.4|42877.4|42857.4|42879.9|42859.9|42874.9|42854.9|3
1632808320000|2021-09-28 05:52:00|42878.2|42858.2|42874.9|42854.9|42878.2|42858.2|42874.9|42854.9|0
1632808330000|2021-09-28 05:52:10|42872.4|42852.4|42869.9|42849.9|42872.4|42852.4|42869.9|42849.9|5
1632808340000|2021-09-28 05:52:20|42868.2|42848.2|42864.9|42844.9|42868.2|42848.2|42864.9|42844.9|0
1632808350000|2021-09-28 05:52:30|42864.1|42844.1|42857.4|42837.4|42864.1|42844.1|42857.4|42837.4|3
1632808360000|2021-09-28 05:52:40|42854.9|42834.9|42852.4|42832.4|42854.9|42834.9|42849.9|42829.9|4
1632808370000|2021-09-28 05:52:50|42854.1|42834.1|42854.1|42834.1|42854.1|42834.1|42849.9|42829.9|1
1632808380000|2021-09-28 05:53:00|42852.4|42832.4|42852.4|42832.4|42852.4|42832.4|42852.4|42832.4|0
1632808410000|2021-09-28 05:53:30|42854.9|42834.9|42859.9|42839.9|42859.9|42839.9|42854.9|42834.9|3
1632808420000|2021-09-28 05:53:40|42866.6|42846.6|42867.4|42847.4|42867.4|42847.4|42866.6|42846.6|1
1632808430000|2021-09-28 05:53:50|42865.7|42845.7|42863.2|42843.2|42867.4|42847.4|42863.2|42843.2|2
1632808440000|2021-09-28 05:54:00|42864.9|42844.9|42864.9|42844.9|42864.9|42844.9|42864.9|42844.9|0
1632808450000|2021-09-28 05:54:10|42867.4|42847.4|42867.4|42847.4|42867.4|42847.4|42864.9|42844.9|0
1632808460000|2021-09-28 05:54:20|42866.6|42846.6|42866.6|42846.6|42867.4|42847.4|42864.9|42844.9|0
1632808470000|2021-09-28 05:54:30|42867.4|42847.4|42867.4|42847.4|42867.4|42847.4|42867.4|42847.4|0
1632808480000|2021-09-28 05:54:40|42864.9|42844.9|42864.9|42844.9|42864.9|42844.9|42864.9|42844.9|8
1632808490000|2021-09-28 05:54:50|42864.1|42844.1|42862.4|42842.4|42864.1|42844.1|42862.4|42842.4|2
1632808500000|2021-09-28 05:55:00|42864.1|42844.1|42862.4|42842.4|42864.9|42844.9|42862.4|42842.4|0
1632808510000|2021-09-28 05:55:10|42864.1|42844.1|42862.4|42842.4|42864.1|42844.1|42862.4|42842.4|0
1632808520000|2021-09-28 05:55:20|42859.9|42839.9|42859.9|42839.9|42859.9|42839.9|42859.9|42839.9|2
1632808530000|2021-09-28 05:55:30|42857.4|42837.4|42854.9|42834.9|42857.4|42837.4|42854.9|42834.9|2
1632808540000|2021-09-28 05:55:40|42852.4|42832.4|42852.4|42832.4|42854.1|42834.1|42849.9|42829.9|5
1632808550000|2021-09-28 05:55:50|||||||||1
1632808560000|2021-09-28 05:56:00|42853.2|42833.2|42849.9|42829.9|42853.2|42833.2|42849.9|42829.9|3
1632808570000|2021-09-28 05:56:10|42852.4|42832.4|42852.4|42832.4|42852.4|42832.4|42849.9|42829.9|0
1632808580000|2021-09-28 05:56:20|42853.2|42833.2|42854.9|42834.9|42854.9|42834.9|42853.2|42833.2|0
1632808590000|2021-09-28 05:56:30|42856.6|42836.6|42862.4|42842.4|42864.1|42844.1|42856.6|42836.6|4
1632808600000|2021-09-28 05:56:40|42864.9|42844.9|42862.4|42842.4|42864.9|42844.9|42859.9|42839.9|2
1632808610000|2021-09-28 05:56:50|42859.9|42839.9|42855.7|42835.7|42859.9|42839.9|42855.7|42835.7|2
1632808620000|2021-09-28 05:57:00|42854.1|42834.1|42862.4|42842.4|42864.9|42844.9|42854.1|42834.1|13
1632808660000|2021-09-28 05:57:40|42860.7|42840.7|42854.9|42834.9|42860.7|42840.7|42854.9|42834.9|3
1632808670000|2021-09-28 05:57:50|42852.4|42832.4|42852.4|42832.4|42854.9|42834.9|42852.4|42832.4|6
1632808680000|2021-09-28 05:58:00|42850.7|42830.7|42844.9|42824.9|42850.7|42830.7|42844.9|42824.9|7
1632808690000|2021-09-28 05:58:10|||||||||1
1632808700000|2021-09-28 05:58:20|42847.4|42827.4|42852.4|42832.4|42852.4|42832.4|42847.4|42827.4|1
1632808710000|2021-09-28 05:58:30|42854.9|42834.9|42857.4|42837.4|42857.4|42837.4|42854.9|42834.9|1
1632808730000|2021-09-28 05:58:50|42858.2|42838.2|42864.9|42844.9|42864.9|42844.9|42858.2|42838.2|0
1632808740000|2021-09-28 05:59:00|42864.1|42844.1|42862.4|42842.4|42864.1|42844.1|42862.4|42842.4|5
1632808750000|2021-09-28 05:59:10|42864.9|42844.9|42862.4|42842.4|42864.9|42844.9|42862.4|42842.4|1
1632808760000|2021-09-28 05:59:20|42864.9|42844.9|42859.9|42839.9|42864.9|42844.9|42859.9|42839.9|0
1632808770000|2021-09-28 05:59:30|42862.4|42842.4|42859.9|42839.9|42862.4|42842.4|42859.9|42839.9|0
1632808780000|2021-09-28 05:59:40|42862.4|42842.4|42862.4|42842.4|42862.4|42842.4|42862.4|42842.4|1
1632808800000|2021-09-28 06:00:00|42864.9|42844.9|42882.4|42862.4|42882.4|42862.4|42864.9|42844.9|37
1632808810000|2021-09-28 06:00:10|42884.1|42864.1|42894.9|42874.9|42898.2|42878.2|42884.1|42864.1|19
1632808820000|2021-09-28 06:00:20|42893.2|42873.2|42894.9|42874.9|42894.9|42874.9|42889.9|42869.9|10
1632808830000|2021-09-28 06:00:30|42892.4|42872.4|42889.9|42869.9|42892.4|42872.4|42889.9|42869.9|6
1632808840000|2021-09-28 06:00:40|42889.1|42869.1|42889.9|42869.9|42889.9|42869.9|42889.1|42869.1|0
1632808850000|2021-09-28 06:00:50|42889.1|42869.1|42889.9|42869.9|42889.9|42869.9|42889.1|42869.1|0
1632808860000|2021-09-28 06:01:00|42891.6|42871.6|42892.4|42872.4|42894.9|42874.9|42891.6|42871.6|8
1632808870000|2021-09-28 06:01:10|42889.9|42869.9|42889.9|42869.9|42892.4|42872.4|42889.9|42869.9|3
1632808880000|2021-09-28 06:01:20|42892.4|42872.4|42894.9|42874.9|42894.9|42874.9|42890.7|42870.7|3
1632808890000|2021-09-28 06:01:30|42896.6|42876.6|42906.6|42886.6|42906.6|42886.6|42894.9|42874.9|4
1632808900000|2021-09-28 06:01:40|42904.9|42884.9|42907.4|42887.4|42907.4|42887.4|42904.9|42884.9|6
1632808910000|2021-09-28 06:01:50|42909.9|42889.9|42919.9|42899.9|42922.4|42902.4|42909.9|42889.9|20
1632808920000|2021-09-28 06:02:00|42921.6|42901.6|42917.4|42897.4|42922.4|42902.4|42917.4|42897.4|3
1632808940000|2021-09-28 06:02:20|42914.9|42894.9|42917.4|42897.4|42917.4|42897.4|42913.2|42893.2|8
1632808950000|2021-09-28 06:02:30|42919.1|42899.1|42922.4|42902.4|42924.1|42904.1|42919.1|42899.1|6
1632808960000|2021-09-28 06:02:40|42920.7|42900.7|42922.4|42902.4|42922.4|42902.4|42919.9|42899.9|0
1632808970000|2021-09-28 06:02:50|42921.6|42901.6|42922.4|42902.4|42922.4|42902.4|42919.9|42899.9|1
1632808980000|2021-09-28 06:03:00|42921.6|42901.6|42919.9|42899.9|42921.6|42901.6|42919.9|42899.9|1
1632808990000|2021-09-28 06:03:10|42917.4|42897.4|42917.4|42897.4|42917.4|42897.4|42917.4|42897.4|0
1632809010000|2021-09-28 06:03:30|42913.2|42893.2|42917.4|42897.4|42919.9|42899.9|42913.2|42893.2|3
1632809020000|2021-09-28 06:03:40|42915.7|42895.7|42915.7|42895.7|42915.7|42895.7|42915.7|42895.7|0
1632809030000|2021-09-28 06:03:50|42914.9|42894.9|42912.4|42892.4|42915.7|42895.7|42909.1|42889.1|0
1632809040000|2021-09-28 06:04:00|42908.2|42888.2|42912.4|42892.4|42912.4|42892.4|42908.2|42888.2|5
1632809050000|2021-09-28 06:04:10|42914.1|42894.1|42920.8|42900.8|42920.8|42900.8|42912.4|42892.4|7
1632809060000|2021-09-28 06:04:20|42919.1|42899.1|42922.4|42902.4|42924.1|42904.1|42919.1|42899.1|3
1632809070000|2021-09-28 06:04:30|42924.9|42904.9|42924.9|42904.9|42927.4|42907.4|42924.9|42904.9|5
1632809080000|2021-09-28 06:04:40|42922.4|42902.4|42917.4|42897.4|42922.4|42902.4|42917.4|42897.4|3
1632809100000|2021-09-28 06:05:00|42915.7|42895.7|42917.4|42897.4|42917.4|42897.4|42915.7|42895.7|0
1632809110000|2021-09-28 06:05:10|42916.6|42896.6|42913.2|42893.2|42917.4|42897.4|42913.2|42893.2|1
1632809120000|2021-09-28 06:05:20|42917.4|42897.4|42914.9|42894.9|42917.4|42897.4|42914.9|42894.9|0
1632809130000|2021-09-28 06:05:30|42914.1|42894.1|42909.1|42889.1|42914.1|42894.1|42908.2|42888.2|3
1632809140000|2021-09-28 06:05:40|42908.2|42888.2|42900.7|42880.7|42908.2|42888.2|42900.7|42880.7|4
1632809150000|2021-09-28 06:05:50|42898.2|42878.2|42900.7|42880.7|42900.7|42880.7|42898.2|42878.2|1
1632809160000|2021-09-28 06:06:00|42899.9|42879.9|42914.9|42894.9|42914.9|42894.9|42899.9|42879.9|6
1632809170000|2021-09-28 06:06:10|42913.2|42893.2|42924.9|42904.9|42925.7|42905.7|42912.4|42892.4|22
1632809180000|2021-09-28 06:06:20|||||||||1
1632809190000|2021-09-28 06:06:30|42923.2|42903.2|42922.4|42902.4|42923.2|42903.2|42922.4|42902.4|0
1632809200000|2021-09-28 06:06:40|42919.9|42899.9|42918.2|42898.2|42919.9|42899.9|42918.2|42898.2|1
1632809210000|2021-09-28 06:06:50|42916.5|42896.5|42914.9|42894.9|42916.5|42896.5|42914.9|42894.9|2
1632809220000|2021-09-28 06:07:00|42913.2|42893.2|42912.4|42892.4|42917.4|42897.4|42912.4|42892.4|0
1632809230000|2021-09-28 06:07:10|42910.7|42890.7|42908.2|42888.2|42910.7|42890.7|42908.2|42888.2|3
1632809250000|2021-09-28 06:07:30|42907.4|42887.4|42907.4|42887.4|42907.4|42887.4|42907.4|42887.4|0
1632809260000|2021-09-28 06:07:40|42905.7|42885.7|42907.4|42887.4|42907.4|42887.4|42902.4|42882.4|2
1632809270000|2021-09-28 06:07:50|42908.2|42888.2|42904.9|42884.9|42909.9|42889.9|42904.9|42884.9|3
1632809280000|2021-09-28 06:08:00|42905.7|42885.7|42905.7|42885.7|42905.7|42885.7|42905.7|42885.7|2
1632809300000|2021-09-28 06:08:20|42904.9|42884.9|42902.4|42882.4|42907.4|42887.4|42902.4|42882.4|1
1632809310000|2021-09-28 06:08:30|42899.9|42879.9|42899.9|42879.9|42899.9|42879.9|42899.9|42879.9|0
1632809320000|2021-09-28 06:08:40|42901.6|42881.6|42902.4|42882.4|42902.4|42882.4|42901.6|42881.6|0
1632809340000|2021-09-28 06:09:00|42904.1|42884.1|42904.9|42884.9|42904.9|42884.9|42899.9|42879.9|2
1632809350000|2021-09-28 06:09:10|42899.9|42879.9|42894.9|42874.9|42899.9|42879.9|42894.9|42874.9|5
1632809360000|2021-09-28 06:09:20|42892.4|42872.4|42892.4|42872.4|42892.4|42872.4|42892.4|42872.4|0
1632809370000|2021-09-28 06:09:30|42894.1|42874.1|42893.2|42873.2|42897.4|42877.4|42893.2|42873.2|0
1632809380000|2021-09-28 06:09:40|42897.4|42877.4|42893.2|42873.2|42897.4|42877.4|42893.2|42873.2|0
1632809390000|2021-09-28 06:09:50|42887.4|42867.4|42884.9|42864.9|42887.4|42867.4|42884.9|42864.9|2
1632809400000|2021-09-28 06:10:00|42882.4|42862.4|42884.9|42864.9|42884.9|42864.9|42880.7|42860.7|5
1632809410000|2021-09-28 06:10:10|42883.2|42863.2|42883.2|42863.2|42883.2|42863.2|42883.2|42863.2|0
1632809420000|2021-09-28 06:10:20|42882.4|42862.4|42879.9|42859.9|42882.4|42862.4|42879.9|42859.9|1
1632809440000|2021-09-28 06:10:40|42884.1|42864.1|42889.9|42869.9|42889.9|42869.9|42884.1|42864.1|4
1632809450000|2021-09-28 06:10:50|42887.4|42867.4|42884.9|42864.9|42887.4|42867.4|42884.9|42864.9|5
1632809460000|2021-09-28 06:11:00|42879.9|42859.9|42882.4|42862.4|42882.4|42862.4|42878.2|42858.2|0
1632809470000|2021-09-28 06:11:10|42884.1|42864.1|42884.9|42864.9|42884.9|42864.9|42884.1|42864.1|1
1632809480000|2021-09-28 06:11:20|42882.4|42862.4|42884.9|42864.9|42884.9|42864.9|42882.4|42862.4|3
1632809490000|2021-09-28 06:11:30|42883.2|42863.2|42874.9|42854.9|42883.2|42863.2|42874.9|42854.9|1
1632809500000|2021-09-28 06:11:40|42876.6|42856.6|42874.1|42854.1|42876.6|42856.6|42871.6|42851.6|2
1632809510000|2021-09-28 06:11:50|42869.9|42849.9|42855.7|42835.7|42869.9|42849.9|42855.7|42835.7|4
1632809520000|2021-09-28 06:12:00|42854.9|42834.9|42852.4|42832.4|42857.4|42837.4|42849.9|42829.9|5
1632809530000|2021-09-28 06:12:10|42854.1|42834.1|42854.9|42834.9|42854.9|42834.9|42854.1|42834.1|1
1632809550000|2021-09-28 06:12:30|42852.4|42832.4|42849.9|42829.9|42854.9|42834.9|42849.9|42829.9|1
1632809560000|2021-09-28 06:12:40|42848.2|42828.2|42847.4|42827.4|42849.1|42829.1|42847.4|42827.4|1
1632809570000|2021-09-28 06:12:50|42849.9|42829.9|42849.9|42829.9|42849.9|42829.9|42847.4|42827.4|11
1632809580000|2021-09-28 06:13:00|42852.4|42832.4|42854.9|42834.9|42854.9|42834.9|42852.4|42832.4|1
1632809590000|2021-09-28 06:13:10|42856.6|42836.6|42859.1|42839.1|42859.1|42839.1|42856.6|42836.6|0
1632809600000|2021-09-28 06:13:20|42857.4|42837.4|42859.9|42839.9|42859.9|42839.9|42857.4|42837.4|0
1632809610000|2021-09-28 06:13:30|42857.4|42837.4|42847.4|42827.4|42857.4|42837.4|42847.4|42827.4|3
1632809620000|2021-09-28 06:13:40|42844.9|42824.9|42844.9|42824.9|42844.9|42824.9|42844.9|42824.9|1
1632809630000|2021-09-28 06:13:50|42842.4|42822.4|42842.4|42822.4|42842.4|42822.4|42842.4|42822.4|0
1632809640000|2021-09-28 06:14:00|||||||||1
1632809660000|2021-09-28 06:14:20|42844.9|42824.9|42844.9|42824.9|42844.9|42824.9|42842.4|42822.4|1
1632809670000|2021-09-28 06:14:30|42841.5|42821.5|42839.9|42819.9|42842.4|42822.4|42839.9|42819.9|5
1632809680000|2021-09-28 06:14:40|42837.4|42817.4|42842.4|42822.4|42842.4|42822.4|42837.4|42817.4|1
1632809690000|2021-09-28 06:14:50|42844.1|42824.1|42847.4|42827.4|42847.4|42827.4|42844.1|42824.1|4
1632809700000|2021-09-28 06:15:00|42849.1|42829.1|42853.2|42833.2|42856.6|42836.6|42849.1|42829.1|1
1632809720000|2021-09-28 06:15:20|42852.4|42832.4|42849.9|42829.9|42852.4|42832.4|42849.9|42829.9|4
1632809730000|2021-09-28 06:15:30|42857.4|42837.4|42867.4|42847.4|42867.4|42847.4|42857.4|42837.4|4
1632809740000|2021-09-28 06:15:40|42872.4|42852.4|42874.9|42854.9|42874.9|42854.9|42872.4|42852.4|0
1632809750000|2021-09-28 06:15:50|42876.6|42856.6|42877.4|42857.4|42877.4|42857.4|42876.6|42856.6|2
1632809760000|2021-09-28 06:16:00|42879.1|42859.1|42883.2|42863.2|42891.6|42871.6|42879.1|42859.1|2
1632809770000|2021-09-28 06:16:10|42881.5|42861.5|42874.9|42854.9|42881.5|42861.5|42873.2|42853.2|2
1632809780000|2021-09-28 06:16:20|42871.5|42851.5|42864.9|42844.9|42871.5|42851.5|42864.9|42844.9|8
1632809790000|2021-09-28 06:16:30|42866.6|42846.6|42869.9|42849.9|42869.9|42849.9|42866.6|42846.6|0
1632809800000|2021-09-28 06:16:40|42867.4|42847.4|42869.9|42849.9|42872.4|42852.4|42867.4|42847.4|1
1632809810000|2021-09-28 06:16:50|42868.2|42848.2|42867.4|42847.4|42868.2|42848.2|42867.4|42847.4|0
1632809820000|2021-09-28 06:17:00|42869.9|42849.9|42869.9|42849.9|42869.9|42849.9|42867.4|42847.4|2
1632809830000|2021-09-28 06:17:10|42869.1|42849.1|42869.1|42849.1|42869.1|42849.1|42869.1|42849.1|0
1632809840000|2021-09-28 06:17:20|42872.4|42852.4|42872.4|42852.4|42872.4|42852.4|42872.4|42852.4|3
1632809850000|2021-09-28 06:17:30|42869.9|42849.9|42872.4|42852.4|42872.4|42852.4|42869.9|42849.9|1
1632809860000|2021-09-28 06:17:40|42874.9|42854.9|42869.9|42849.9|42874.9|42854.9|42869.9|42849.9|1
1632809880000|2021-09-28 06:18:00|42872.4|42852.4|42867.4|42847.4|42872.4|42852.4|42867.4|42847.4|2
1632809890000|2021-09-28 06:18:10|42864.9|42844.9|42862.4|42842.4|42864.9|42844.9|42862.4|42842.4|2
1632809900000|2021-09-28 06:18:20|42860.7|42840.7|42857.4|42837.4|42860.7|42840.7|42857.4|42837.4|1
1632809910000|2021-09-28 06:18:30|42859.1|42839.1|42849.9|42829.9|42859.9|42839.9|42849.9|42829.9|5
1632809920000|2021-09-28 06:18:40|42852.4|42832.4|42852.4|42832.4|42852.4|42832.4|42852.4|42832.4|2
1632809930000|2021-09-28 06:18:50|42854.9|42834.9|42854.9|42834.9|42854.9|42834.9|42852.4|42832.4|0
1632809940000|2021-09-28 06:19:00|42852.4|42832.4|42864.9|42844.9|42864.9|42844.9|42852.4|42832.4|5
1632809950000|2021-09-28 06:19:10|42866.6|42846.6|42867.4|42847.4|42867.4|42847.4|42866.6|42846.6|0
1632809960000|2021-09-28 06:19:20|42872.4|42852.4|42874.9|42854.9|42874.9|42854.9|42872.4|42852.4|0
1632809970000|2021-09-28 06:19:30|42872.4|42852.4|42879.9|42859.9|42879.9|42859.9|42872.4|42852.4|3
1632809980000|2021-09-28 06:19:40|42877.4|42857.4|42874.9|42854.9|42877.4|42857.4|42874.9|42854.9|0
1632809990000|2021-09-28 06:19:50|42871.5|42851.5|42864.9|42844.9|42872.4|42852.4|42864.9|42844.9|4
1632810000000|2021-09-28 06:20:00|42863.2|42843.2|42859.9|42839.9|42864.9|42844.9|42859.9|42839.9|2
1632810010000|2021-09-28 06:20:10|42857.4|42837.4|42849.9|42829.9|42857.4|42837.4|42849.9|42829.9|0
1632810020000|2021-09-28 06:20:20|42844.9|42824.9|42844.9|42824.9|42844.9|42824.9|42844.9|42824.9|6
1632810030000|2021-09-28 06:20:30|42842.4|42822.4|42842.4|42822.4|42842.4|42822.4|42839.9|42819.9|11
1632810040000|2021-09-28 06:20:40|42844.1|42824.1|42854.9|42834.9|42854.9|42834.9|42844.1|42824.1|5
1632810050000|2021-09-28 06:20:50|42852.4|42832.4|42852.4|42832.4|42854.1|42834.1|42852.4|42832.4|0
1632810070000|2021-09-28 06:21:10|42848.2|42828.2|42842.4|42822.4|42848.2|42828.2|42840.7|42820.7|3
1632810080000|2021-09-28 06:21:20|42844.1|42824.1|42846.6|42826.6|42846.6|42826.6|42844.1|42824.1|1
1632810090000|2021-09-28 06:21:30|42844.1|42824.1|42847.4|42827.4|42847.4|42827.4|42842.4|42822.4|0
1632810100000|2021-09-28 06:21:40|42842.4|42822.4|42843.2|42823.2|42847.4|42827.4|42842.4|42822.4|2
1632810110000|2021-09-28 06:21:50|42842.4|42822.4|42845.7|42825.7|42845.7|42825.7|42842.4|42822.4|3
1632810120000|2021-09-28 06:22:00|42847.4|42827.4|42849.9|42829.9|42849.9|42829.9|42844.9|42824.9|6
1632810130000|2021-09-28 06:22:10|42849.1|42829.1|42829.9|42809.9|42849.1|42829.1|42829.9|42809.9|9
1632810140000|2021-09-28 06:22:20|42828.2|42808.2|42823.2|42803.2|42828.2|42808.2|42823.2|42803.2|14
1632810150000|2021-09-28 06:22:30|42824.9|42804.9|42824.9|42804.9|42824.9|42804.9|42824.9|42804.9|1
1632810160000|2021-09-28 06:22:40|42826.6|42806.6|42834.9|42814.9|42834.9|42814.9|42826.6|42806.6|11
1632810170000|2021-09-28 06:22:50|42832.4|42812.4|42834.9|42814.9|42837.4|42817.4|42832.4|42812.4|0
1632810180000|2021-09-28 06:23:00|42832.4|42812.4|42842.4|42822.4|42842.4|42822.4|42832.4|42812.4|3
1632810190000|2021-09-28 06:23:10|42844.9|42824.9|42842.4|42822.4|42844.9|42824.9|42842.4|42822.4|0
1632810200000|2021-09-28 06:23:20|42844.1|42824.1|42840.7|42820.7|42844.1|42824.1|42840.7|42820.7|0
1632810210000|2021-09-28 06:23:30|42839.9|42819.9|42839.9|42819.9|42839.9|42819.9|42839.9|42819.9|0
1632810220000|2021-09-28 06:23:40|42839.1|42819.1|42837.4|42817.4|42839.1|42819.1|42837.4|42817.4|0
1632810240000|2021-09-28 06:24:00|42839.9|42819.9|42839.9|42819.9|42839.9|42819.9|42839.9|42819.9|3
1632810250000|2021-09-28 06:24:10|42844.9|42824.9|42844.9|42824.9|42844.9|42824.9|42844.9|42824.9|1
1632810260000|2021-09-28 06:24:20|42847.4|42827.4|42849.9|42829.9|42849.9|42829.9|42847.4|42827.4|3
1632810270000|2021-09-28 06:24:30|42847.4|42827.4|42845.7|42825.7|42847.4|42827.4|42844|42824|7
1632810280000|2021-09-28 06:24:40|42843.2|42823.2|42842.4|42822.4|42845.7|42825.7|42840.7|42820.7|1
1632810290000|2021-09-28 06:24:50|42840.7|42820.7|42846.6|42826.6|42846.6|42826.6|42839.9|42819.9|3
1632810300000|2021-09-28 06:25:00|42848.2|42828.2|42852.4|42832.4|42854.1|42834.1|42848.2|42828.2|2
1632810310000|2021-09-28 06:25:10|42854.1|42834.1|42859.1|42839.1|42859.1|42839.1|42854.1|42834.1|2
1632810320000|2021-09-28 06:25:20|42857.4|42837.4|42854.9|42834.9|42857.4|42837.4|42854.9|42834.9|1
1632810330000|2021-09-28 06:25:30|42854.1|42834.1|42849.9|42829.9|42854.1|42834.1|42849.9|42829.9|0
1632810340000|2021-09-28 06:25:40|42852.4|42832.4|42852.4|42832.4|42852.4|42832.4|42849.9|42829.9|1
1632810350000|2021-09-28 06:25:50|42854.1|42834.1|42852.4|42832.4|42857.4|42837.4|42849.9|42829.9|5
1632810360000|2021-09-28 06:26:00|42849|42829|42842.4|42822.4|42849|42829|42842.4|42822.4|1
1632810370000|2021-09-28 06:26:10|42840.7|42820.7|42843.2|42823.2|42843.2|42823.2|42834.9|42814.9|7
1632810380000|2021-09-28 06:26:20|42841.5|42821.5|42845.7|42825.7|42845.7|42825.7|42840.7|42820.7|2
1632810390000|2021-09-28 06:26:30|42848.2|42828.2|42849.9|42829.9|42852.4|42832.4|42846.5|42826.5|5
1632810400000|2021-09-28 06:26:40|42847.4|42827.4|42844.9|42824.9|42847.4|42827.4|42842.4|42822.4|0
1632810420000|2021-09-28 06:27:00|42847.4|42827.4|42847.4|42827.4|42847.4|42827.4|42844.9|42824.9|0
1632810430000|2021-09-28 06:27:10|42849.9|42829.9|42845.7|42825.7|42852.4|42832.4|42845.7|42825.7|2
1632810440000|2021-09-28 06:27:20|42847.4|42827.4|42843.2|42823.2|42847.4|42827.4|42843.2|42823.2|5
1632810450000|2021-09-28 06:27:30|42844.9|42824.9|42844.9|42824.9|42844.9|42824.9|42844.9|42824.9|0
1632810460000|2021-09-28 06:27:40|42846.6|42826.6|42849.9|42829.9|42849.9|42829.9|42846.6|42826.6|1
1632810470000|2021-09-28 06:27:50|42847.4|42827.4|42840.7|42820.7|42852.4|42832.4|42840.7|42820.7|2
1632810480000|2021-09-28 06:28:00|42842.4|42822.4|42837.4|42817.4|42842.4|42822.4|42837.4|42817.4|0
1632810490000|2021-09-28 06:28:10|42839.1|42819.1|42837.4|42817.4|42839.9|42819.9|42834.9|42814.9|0
1632810500000|2021-09-28 06:28:20|42834.9|42814.9|42832.4|42812.4|42834.9|42814.9|42832.4|42812.4|2
1632810510000|2021-09-28 06:28:30|42837.4|42817.4|42844.9|42824.9|42844.9|42824.9|42837.4|42817.4|8
1632810520000|2021-09-28 06:28:40|42847.4|42827.4|42847.4|42827.4|42847.4|42827.4|42847.4|42827.4|0
1632810530000|2021-09-28 06:28:50|42845.7|42825.7|42849.9|42829.9|42849.9|42829.9|42845.7|42825.7|2
1632810540000|2021-09-28 06:29:00|42851.5|42831.5|42852.4|42832.4|42852.4|42832.4|42851.5|42831.5|4
1632810550000|2021-09-28 06:29:10|42849.9|42829.9|42852.4|42832.4|42852.4|42832.4|42849.9|42829.9|3
1632810560000|2021-09-28 06:29:20|42849.9|42829.9|42852.4|42832.4|42852.4|42832.4|42849.9|42829.9|0
1632810570000|2021-09-28 06:29:30|42854.9|42834.9|42847.4|42827.4|42857.4|42837.4|42845.7|42825.7|14
1632810580000|2021-09-28 06:29:40|42849.9|42829.9|42854.9|42834.9|42854.9|42834.9|42847.4|42827.4|1
1632810590000|2021-09-28 06:29:50|42854|42834|42854.9|42834.9|42854.9|42834.9|42851.5|42831.5|0
1632810600000|2021-09-28 06:30:00|42857.4|42837.4|42859.9|42839.9|42859.9|42839.9|42854.9|42834.9|1
1632810610000|2021-09-28 06:30:10|42861.5|42841.5|42849.9|42829.9|42862.4|42842.4|42847.4|42827.4|4
1632810620000|2021-09-28 06:30:20|42852.4|42832.4|42857.4|42837.4|42857.4|42837.4|42849.9|42829.9|2
1632810630000|2021-09-28 06:30:30|42859.9|42839.9|42857.4|42837.4|42859.9|42839.9|42857.4|42837.4|2
1632810640000|2021-09-28 06:30:40|42855.7|42835.7|42864.9|42844.9|42864.9|42844.9|42855.7|42835.7|30
1632810650000|2021-09-28 06:30:50|42866.5|42846.5|42865.7|42845.7|42867.4|42847.4|42864.9|42844.9|2
1632810660000|2021-09-28 06:31:00|42864.9|42844.9|42867.4|42847.4|42869.9|42849.9|42864.9|42844.9|5
1632810670000|2021-09-28 06:31:10|42864.9|42844.9|42854.9|42834.9|42867.4|42847.4|42854.9|42834.9|7
1632810680000|2021-09-28 06:31:20|42855.7|42835.7|42857.4|42837.4|42859.9|42839.9|42855.7|42835.7|2
1632810690000|2021-09-28 06:31:30|42854.9|42834.9|42852.4|42832.4|42854.9|42834.9|42852.4|42832.4|2
1632810700000|2021-09-28 06:31:40|42855.7|42835.7|42859|42839|42859|42839|42854.9|42834.9|7
1632810720000|2021-09-28 06:32:00|42861.5|42841.5|42862.4|42842.4|42864|42844|42861.5|42841.5|1
1632810730000|2021-09-28 06:32:10|42859.9|42839.9|42842.4|42822.4|42859.9|42839.9|42842.4|42822.4|2
1632810740000|2021-09-28 06:32:20|42840.7|42820.7|42832.4|42812.4|42840.7|42820.7|42832.4|42812.4|14
1632810750000|2021-09-28 06:32:30|42834|42814|42829.9|42809.9|42837.4|42817.4|42829.9|42809.9|4
1632810760000|2021-09-28 06:32:40|42831.5|42811.5|42832.4|42812.4|42832.4|42812.4|42831.5|42811.5|1
1632810770000|2021-09-28 06:32:50|42834.9|42814.9|42832.4|42812.4|42834.9|42814.9|42832.4|42812.4|1
1632810780000|2021-09-28 06:33:00|42834|42814|42829.9|42809.9|42834.9|42814.9|42829.9|42809.9|2
1632810790000|2021-09-28 06:33:10|42831.5|42811.5|42832.4|42812.4|42832.4|42812.4|42829.9|42809.9|3
1632810800000|2021-09-28 06:33:20|42829.9|42809.9|42825.7|42805.7|42829.9|42809.9|42825.7|42805.7|0
1632810810000|2021-09-28 06:33:30|42824.9|42804.9|42824.9|42804.9|42829.9|42809.9|42824.9|42804.9|1
1632810820000|2021-09-28 06:33:40|42823.2|42803.2|42820.7|42800.7|42823.2|42803.2|42819|42799|10
1632810830000|2021-09-28 06:33:50|42819|42799|42820.7|42800.7|42824.9|42804.9|42819|42799|3
1632810840000|2021-09-28 06:34:00|42823.2|42803.2|42832.4|42812.4|42832.4|42812.4|42823.2|42803.2|6
1632810850000|2021-09-28 06:34:10|42829.9|42809.9|42832.4|42812.4|42832.4|42812.4|42829.9|42809.9|0
1632810860000|2021-09-28 06:34:20|42829.9|42809.9|42824|42804|42829.9|42809.9|42824|42804|1
1632810870000|2021-09-28 06:34:30|42825.7|42805.7|42828.2|42808.2|42828.2|42808.2|42825.7|42805.7|0
1632810880000|2021-09-28 06:34:40|42824.9|42804.9|42823.2|42803.2|42824.9|42804.9|42823.2|42803.2|1
1632810900000|2021-09-28 06:35:00|42828.2|42808.2|42832.4|42812.4|42834.9|42814.9|42827.4|42807.4|10
1632810920000|2021-09-28 06:35:20|42834.9|42814.9|42837.4|42817.4|42837.4|42817.4|42834.9|42814.9|1
1632810930000|2021-09-28 06:35:30|42839|42819|42839.9|42819.9|42839.9|42819.9|42837.4|42817.4|0
1632810940000|2021-09-28 06:35:40|42841.5|42821.5|42842.4|42822.4|42842.4|42822.4|42839.9|42819.9|0
1632810950000|2021-09-28 06:35:50|42839.9|42819.9|42842.4|42822.4|42842.4|42822.4|42839.9|42819.9|0
1632810960000|2021-09-28 06:36:00|42839.9|42819.9|42833.2|42813.2|42839.9|42819.9|42831.5|42811.5|16
1632810970000|2021-09-28 06:36:10|42836.5|42816.5|42839.9|42819.9|42839.9|42819.9|42836.5|42816.5|2
1632810980000|2021-09-28 06:36:20|42838.2|42818.2|42838.2|42818.2|42838.2|42818.2|42838.2|42818.2|0
1632810990000|2021-09-28 06:36:30|42842.4|42822.4|42843.2|42823.2|42843.2|42823.2|42840.7|42820.7|2
1632811000000|2021-09-28 06:36:40|42842.4|42822.4|42834.8|42814.8|42842.4|42822.4|42834.8|42814.8|2
1632811010000|2021-09-28 06:36:50|42836.5|42816.5|42834.9|42814.9|42838.2|42818.2|42834|42814|11
1632811020000|2021-09-28 06:37:00|42836.5|42816.5|42837.4|42817.4|42841.5|42821.5|42836.5|42816.5|4
1632811030000|2021-09-28 06:37:10|42834.9|42814.9|42833.2|42813.2|42834.9|42814.9|42833.2|42813.2|2
1632811040000|2021-09-28 06:37:20|42831.5|42811.5|42830.7|42810.7|42831.5|42811.5|42830.7|42810.7|3
1632811050000|2021-09-28 06:37:30|42829.9|42809.9|42837.4|42817.4|42837.4|42817.4|42828.2|42808.2|2
1632811060000|2021-09-28 06:37:40|42836.5|42816.5|42833.2|42813.2|42836.5|42816.5|42833.2|42813.2|3
1632811070000|2021-09-28 06:37:50|42827.4|42807.4|42828.2|42808.2|42831.5|42811.5|42827.4|42807.4|11
1632811080000|2021-09-28 06:38:00|42829.9|42809.9|42829.9|42809.9|42829.9|42809.9|42829.9|42809.9|1
1632811090000|2021-09-28 06:38:10|42828.2|42808.2|42823.2|42803.2|42829.9|42809.9|42823.2|42803.2|4
1632811100000|2021-09-28 06:38:20|42821.5|42801.5|42821.5|42801.5|42823.2|42803.2|42821.5|42801.5|9
1632811110000|2021-09-28 06:38:30|42808.2|42788.2|42826.5|42806.5|42826.5|42806.5|42808.2|42788.2|21
1632811120000|2021-09-28 06:38:40|42828.2|42808.2|42820.7|42800.7|42829|42809|42820.7|42800.7|14
1632811130000|2021-09-28 06:38:50|42819|42799|42809|42789|42820.7|42800.7|42809|42789|16
1632811140000|2021-09-28 06:39:00|42806.5|42786.5|42813.2|42793.2|42816.5|42796.5|42806.5|42786.5|13
1632811150000|2021-09-28 06:39:10|42811.5|42791.5|42811.5|42791.5|42811.5|42791.5|42811.5|42791.5|11
1632811160000|2021-09-28 06:39:20|42810.7|42790.7|42798.2|42778.2|42810.7|42790.7|42796.5|42776.5|4
1632811170000|2021-09-28 06:39:30|42795.7|42775.7|42790.7|42770.7|42798.2|42778.2|42789|42769|35
1632811180000|2021-09-28 06:39:40|42789.8|42769.8|42796.5|42776.5|42799.9|42779.9|42789.8|42769.8|6
1632811190000|2021-09-28 06:39:50|42798.2|42778.2|42796.5|42776.5|42801.5|42781.5|42794|42774|13
1632811200000|2021-09-28 06:40:00|42794.8|42774.8|42799|42779|42799|42779|42792.3|42772.3|9
1632811210000|2021-09-28 06:40:10|42798.2|42778.2|42808.2|42788.2|42808.2|42788.2|42796.5|42776.5|32
1632811220000|2021-09-28 06:40:20|42806.5|42786.5|42799.8|42779.8|42806.5|42786.5|42799|42779|6
1632811230000|2021-09-28 06:40:30|42797.3|42777.3|42795.7|42775.7|42797.3|42777.3|42793.2|42773.2|2
1632811240000|2021-09-28 06:40:40|42797.3|42777.3|42806.5|42786.5|42806.5|42786.5|42797.3|42777.3|6
1632811250000|2021-09-28 06:40:50|42808.2|42788.2|42811.5|42791.5|42811.5|42791.5|42806.5|42786.5|1
1632811260000|2021-09-28 06:41:00|42813.2|42793.2|42811.5|42791.5|42814|42794|42811.5|42791.5|1
1632811270000|2021-09-28 06:41:10|42809|42789|42809|42789|42811.5|42791.5|42809|42789|0
1632811280000|2021-09-28 06:41:20|42807.3|42787.3|42806.5|42786.5|42809|42789|42806.5|42786.5|0
1632811290000|2021-09-28 06:41:30|42809.9|42789.9|42818.2|42798.2|42818.2|42798.2|42809.9|42789.9|10
1632811300000|2021-09-28 06:41:40|42816.5|42796.5|42801.5|42781.5|42816.5|42796.5|42801.5|42781.5|0
1632811310000|2021-09-28 06:41:50|42804.8|42784.8|42804.8|42784.8|42804.8|42784.8|42803.2|42783.2|2
1632811320000|2021-09-28 06:42:00|42806.5|42786.5|42786.5|42766.5|42806.5|42786.5|42786.5|42766.5|13
1632811330000|2021-09-28 06:42:10|42789|42769|42771.5|42751.5|42789|42769|42771.5|42751.5|19
1632811340000|2021-09-28 06:42:20|42769.8|42749.8|42771.5|42751.5|42771.5|42751.5|42764|42744|10
1632811350000|2021-09-28 06:42:30|42774|42754|42779|42759|42779|42759|42774|42754|3
1632811360000|2021-09-28 06:42:40|42781.5|42761.5|42783.2|42763.2|42786.5|42766.5|42781.5|42761.5|13
1632811370000|2021-09-28 06:42:50|42784|42764|42779|42759|42784|42764|42777.3|42757.3|12
1632811380000|2021-09-28 06:43:00|42777.3|42757.3|42779|42759|42781.5|42761.5|42776.5|42756.5|3
1632811390000|2021-09-28 06:43:10|42776.5|42756.5|42779|42759|42779|42759|42776.5|42756.5|3
1632811400000|2021-09-28 06:43:20|42781.5|42761.5|42809|42789|42810.7|42790.7|42781.5|42761.5|35
1632811410000|2021-09-28 06:43:30|42810.7|42790.7|42803.2|42783.2|42810.7|42790.7|42803.2|42783.2|20
1632811420000|2021-09-28 06:43:40|42802.4|42782.4|42792.4|42772.4|42802.4|42782.4|42792.4|42772.4|5
1632811430000|2021-09-28 06:43:50|42790.7|42770.7|42787.4|42767.4|42790.7|42770.7|42785.7|42765.7|4
1632811440000|2021-09-28 06:44:00|42786.5|42766.5|42784.9|42764.9|42786.5|42766.5|42783.2|42763.2|10
1632811450000|2021-09-28 06:44:10|42783.2|42763.2|42787.4|42767.4|42787.4|42767.4|42783.2|42763.2|0
1632811460000|2021-09-28 06:44:20|42788.2|42768.2|42789|42769|42789|42769|42784.9|42764.9|3
1632811470000|2021-09-28 06:44:30|42790.7|42770.7|42789|42769|42790.7|42770.7|42789|42769|2
1632811480000|2021-09-28 06:44:40|42787.4|42767.4|42783.2|42763.2|42787.4|42767.4|42783.2|42763.2|2
1632811490000|2021-09-28 06:44:50|42778.2|42758.2|42777.4|42757.4|42778.2|42758.2|42774.9|42754.9|14
1632811500000|2021-09-28 06:45:00|42775.7|42755.7|42773.2|42753.2|42775.7|42755.7|42772.4|42752.4|6
1632811510000|2021-09-28 06:45:10|42770.7|42750.7|42768.2|42748.2|42770.7|42750.7|42768.2|42748.2|3
1632811520000|2021-09-28 06:45:20|42766.5|42746.5|42764|42744|42767.4|42747.4|42761.5|42741.5|20
1632811530000|2021-09-28 06:45:30|42765.7|42745.7|42765.7|42745.7|42766.5|42746.5|42764|42744|2
1632811540000|2021-09-28 06:45:40|42766.5|42746.5|42774|42754|42774|42754|42766.5|42746.5|2
1632811550000|2021-09-28 06:45:50|42771.5|42751.5|42769|42749|42771.5|42751.5|42769|42749|5
1632811560000|2021-09-28 06:46:00|42767.3|42747.3|42764|42744|42767.3|42747.3|42761.5|42741.5|12
1632811570000|2021-09-28 06:46:10|42764.8|42744.8|42761.5|42741.5|42766.5|42746.5|42759.8|42739.8|15
1632811580000|2021-09-28 06:46:20|42764|42744|42764|42744|42765.7|42745.7|42764|42744|3
1632811590000|2021-09-28 06:46:30|42766.5|42746.5|42764|42744|42766.5|42746.5|42764|42744|1
1632811600000|2021-09-28 06:46:40|42761.5|42741.5|42764|42744|42766.5|42746.5|42759.8|42739.8|2
1632811610000|2021-09-28 06:46:50|42762.3|42742.3|42771.5|42751.5|42771.5|42751.5|42761.5|42741.5|7
1632811620000|2021-09-28 06:47:00|42772.3|42752.3|42779|42759|42779|42759|42772.3|42752.3|9
1632811630000|2021-09-28 06:47:10|42774.8|42754.8|42764.8|42744.8|42774.8|42754.8|42764.8|42744.8|3
1632811640000|2021-09-28 06:47:20|42766.5|42746.5|42767.3|42747.3|42767.3|42747.3|42764.8|42744.8|0
1632811650000|2021-09-28 06:47:30|42769|42749|42779|42759|42779|42759|42769|42749|9
1632811660000|2021-09-28 06:47:40|42779.8|42759.8|42776.5|42756.5|42779.8|42759.8|42776.5|42756.5|2
1632811670000|2021-09-28 06:47:50|42774.8|42754.8|42772.3|42752.3|42774.8|42754.8|42772.3|42752.3|0
1632811680000|2021-09-28 06:48:00|42770.6|42750.6|42766.5|42746.5|42771.5|42751.5|42766.5|42746.5|6
1632811700000|2021-09-28 06:48:20|42764.8|42744.8|42764|42744|42764.8|42744.8|42764|42744|2
1632811710000|2021-09-28 06:48:30|42766.5|42746.5|42772.3|42752.3|42772.3|42752.3|42764.8|42744.8|7
1632811720000|2021-09-28 06:48:40|42771.5|42751.5|42769|42749|42771.5|42751.5|42769|42749|2
1632811730000|2021-09-28 06:48:50|42766.5|42746.5|42755.7|42735.7|42769|42749|42754|42734|6
1632811740000|2021-09-28 06:49:00|42756.5|42736.5|42758.2|42738.2|42758.2|42738.2|42751.5|42731.5|9
1632811750000|2021-09-28 06:49:10|42756.5|42736.5|42751.5|42731.5|42759.8|42739.8|42751.5|42731.5|10
1632811760000|2021-09-28 06:49:20|42749|42729|42747.3|42727.3|42749|42729|42740.6|42720.6|10
1632811770000|2021-09-28 06:49:30|42745.6|42725.6|42740.6|42720.6|42747.3|42727.3|42740.6|42720.6|18
1632811780000|2021-09-28 06:49:40|42744|42724|42740.6|42720.6|42745.6|42725.6|42740.6|42720.6|8
1632811790000|2021-09-28 06:49:50|42742.3|42722.3|42741.5|42721.5|42743.1|42723.1|42738.1|42718.1|4
1632811800000|2021-09-28 06:50:00|42740.6|42720.6|42740.6|42720.6|42741.5|42721.5|42738.1|42718.1|8
1632811810000|2021-09-28 06:50:10|||||||||4
1632811820000|2021-09-28 06:50:20|42743.1|42723.1|42750.6|42730.6|42750.6|42730.6|42743.1|42723.1|8
1632811830000|2021-09-28 06:50:30|42755.6|42735.6|42758.1|42738.1|42758.1|42738.1|42755.6|42735.6|0
1632811840000|2021-09-28 06:50:40|42759|42739|42765.6|42745.6|42765.6|42745.6|42758.1|42738.1|10
1632811850000|2021-09-28 06:50:50|42768.1|42748.1|42770.6|42750.6|42770.6|42750.6|42765.6|42745.6|2
1632811860000|2021-09-28 06:51:00|42768.1|42748.1|42765.6|42745.6|42770.6|42750.6|42765.6|42745.6|0
1632811870000|2021-09-28 06:51:10|42764|42744|42758.1|42738.1|42765.6|42745.6|42755.6|42735.6|6
1632811880000|2021-09-28 06:51:20|42756.5|42736.5|42755.6|42735.6|42756.5|42736.5|42755.6|42735.6|0
1632811900000|2021-09-28 06:51:40|||||||||2
1632811910000|2021-09-28 06:51:50|42748.1|42728.1|42745.6|42725.6|42748.1|42728.1|42745.6|42725.6|5
1632811920000|2021-09-28 06:52:00|42743.1|42723.1|42745.6|42725.6|42745.6|42725.6|42743.1|42723.1|4
1632811930000|2021-09-28 06:52:10|42743.1|42723.1|42745.6|42725.6|42745.6|42725.6|42743.1|42723.1|4
1632811940000|2021-09-28 06:52:20|42743.1|42723.1|42745.6|42725.6|42745.6|42725.6|42743.1|42723.1|0
1632811950000|2021-09-28 06:52:30|42743.1|42723.1|42745.6|42725.6|42748.1|42728.1|42743.1|42723.1|3
1632811960000|2021-09-28 06:52:40|42748.1|42728.1|42748.1|42728.1|42748.1|42728.1|42748.1|42728.1|2
1632811970000|2021-09-28 06:52:50|42749|42729|42748.1|42728.1|42749|42729|42748.1|42728.1|4
1632811980000|2021-09-28 06:53:00|42750.6|42730.6|42748.1|42728.1|42750.6|42730.6|42748.1|42728.1|0
1632811990000|2021-09-28 06:53:10|42745.6|42725.6|42733.1|42713.1|42745.6|42725.6|42733.1|42713.1|11
1632812000000|2021-09-28 06:53:20|42728.1|42708.1|42735.6|42715.6|42735.6|42715.6|42721.5|42701.5|12
1632812010000|2021-09-28 06:53:30|42738.1|42718.1|42735.6|42715.6|42738.1|42718.1|42735.6|42715.6|5
1632812020000|2021-09-28 06:53:40|42737.3|42717.3|42741.5|42721.5|42743.1|42723.1|42737.3|42717.3|7
1632812030000|2021-09-28 06:53:50|42746.5|42726.5|42755.7|42735.7|42755.7|42735.7|42746.5|42726.5|5
1632812040000|2021-09-28 06:54:00|42754.8|42734.8|42755.6|42735.6|42756.5|42736.5|42753.1|42733.1|4
1632812050000|2021-09-28 06:54:10|42754.8|42734.8|42755.6|42735.6|42755.6|42735.6|42752.3|42732.3|1
1632812060000|2021-09-28 06:54:20|42758.1|42738.1|42755.6|42735.6|42758.1|42738.1|42755.6|42735.6|2
1632812070000|2021-09-28 06:54:30|42757.3|42737.3|42760.6|42740.6|42760.6|42740.6|42755.6|42735.6|7
1632812080000|2021-09-28 06:54:40|42763.1|42743.1|42763.1|42743.1|42763.1|42743.1|42763.1|42743.1|1
1632812090000|2021-09-28 06:54:50|42765.6|42745.6|42774|42754|42774|42754|42765.6|42745.6|23
1632812100000|2021-09-28 06:55:00|42775.7|42755.7|42779|42759|42779|42759|42774|42754|12
1632812110000|2021-09-28 06:55:10|42779.8|42759.8|42778.2|42758.2|42779.8|42759.8|42774.8|42754.8|2
1632812120000|2021-09-28 06:55:20|42779|42759|42786.5|42766.5|42786.5|42766.5|42776.5|42756.5|9
1632812130000|2021-09-28 06:55:30|42784.8|42764.8|42777.3|42757.3|42786.5|42766.5|42777.3|42757.3|9
1632812140000|2021-09-28 06:55:40|42778.2|42758.2|42776.5|42756.5|42779|42759|42774.8|42754.8|0
1632812150000|2021-09-28 06:55:50|42778.2|42758.2|42779|42759|42779|42759|42776.5|42756.5|0
1632812160000|2021-09-28 06:56:00|42779.8|42759.8|42772.3|42752.3|42779.8|42759.8|42772.3|42752.3|3
1632812170000|2021-09-28 06:56:10|42774|42754|42774.8|42754.8|42779|42759|42774|42754|7
1632812180000|2021-09-28 06:56:20|42774|42754|42771.5|42751.5|42774|42754|42771.5|42751.5|0
1632812190000|2021-09-28 06:56:30|42766.5|42746.5|42760.6|42740.6|42766.5|42746.5|42760.6|42740.6|6
1632812200000|2021-09-28 06:56:40|42764.8|42744.8|42764.8|42744.8|42764.8|42744.8|42760.6|42740.6|0
1632812210000|2021-09-28 06:56:50|42766.5|42746.5|42769.8|42749.8|42771.5|42751.5|42766.5|42746.5|6
1632812220000|2021-09-28 06:57:00|42769|42749|42765.7|42745.7|42769|42749|42763.2|42743.2|5
1632812230000|2021-09-28 06:57:10|42766.5|42746.5|42764|42744|42766.5|42746.5|42761.5|42741.5|3
1632812240000|2021-09-28 06:57:20|42761.5|42741.5|42759.8|42739.8|42764|42744|42759.8|42739.8|4
1632812250000|2021-09-28 06:57:30|42759|42739|42759.8|42739.8|42759.8|42739.8|42759|42739|0
1632812260000|2021-09-28 06:57:40|42761.5|42741.5|42759.8|42739.8|42761.5|42741.5|42759|42739|5
1632812270000|2021-09-28 06:57:50|42759|42739|42749.8|42729.8|42759.8|42739.8|42749.8|42729.8|10
1632812280000|2021-09-28 06:58:00|42751.5|42731.5|42757.3|42737.3|42757.3|42737.3|42751.5|42731.5|7
1632812290000|2021-09-28 06:58:10|42759|42739|42759|42739|42764|42744|42759|42739|12
1632812300000|2021-09-28 06:58:20|42759.8|42739.8|42759|42739|42759.8|42739.8|42759|42739|2
1632812310000|2021-09-28 06:58:30|42759.8|42739.8|42759|42739|42759.8|42739.8|42759|42739|1
1632812320000|2021-09-28 06:58:40|42758.2|42738.2|42756.5|42736.5|42758.2|42738.2|42756.5|42736.5|0
1632812330000|2021-09-28 06:58:50|||||||||1
1632812340000|2021-09-28 06:59:00|42761.5|42741.5|42759|42739|42763.1|42743.1|42759|42739|12
1632812350000|2021-09-28 06:59:10|42757.3|42737.3|42759|42739|42760.7|42740.7|42757.3|42737.3|10
1632812360000|2021-09-28 06:59:20|42760.7|42740.7|42769|42749|42769|42749|42760.7|42740.7|9
1632812370000|2021-09-28 06:59:30|42774.8|42754.8|42775.7|42755.7|42776.5|42756.5|42769|42749|18
1632812380000|2021-09-28 06:59:40|42774|42754|42774|42754|42779|42759|42774|42754|3
1632812390000|2021-09-28 06:59:50|42768.2|42748.2|42771.5|42751.5|42771.5|42751.5|42761.5|42741.5|10
1632812400000|2021-09-28 07:00:00|42773.2|42753.2|42781.5|42761.5|42781.5|42761.5|42766.5|42746.5|39
1632812410000|2021-09-28 07:00:10|42787.3|42767.3|42784|42764|42787.3|42767.3|42784|42764|7
1632812420000|2021-09-28 07:00:20|42785.7|42765.7|42789.8|42769.8|42789.8|42769.8|42784.8|42764.8|6
1632812430000|2021-09-28 07:00:30|42789|42769|42789.8|42769.8|42789.8|42769.8|42789|42769|8
1632812440000|2021-09-28 07:00:40|42790.6|42770.6|42789|42769|42792.3|42772.3|42789|42769|3
1632812450000|2021-09-28 07:00:50|42789.8|42769.8|42789.8|42769.8|42789.8|42769.8|42789.8|42769.8|0
1632812460000|2021-09-28 07:01:00|42788.1|42768.1|42789.8|42769.8|42789.8|42769.8|42786.5|42766.5|2
1632812480000|2021-09-28 07:01:20|42788.1|42768.1|42764|42744|42788.1|42768.1|42750.7|42730.7|17
1632812490000|2021-09-28 07:01:30|42765.7|42745.7|42770.7|42750.7|42770.7|42750.7|42765.7|42745.7|1
1632812500000|2021-09-28 07:01:40|42774|42754|42788.2|42768.2|42789|42769|42774|42754|9
1632812510000|2021-09-28 07:01:50|42786.5|42766.5|42785.6|42765.6|42787.3|42767.3|42785.6|42765.6|3
1632812520000|2021-09-28 07:02:00|42784|42764|42784|42764|42784|42764|42781.5|42761.5|3
1632812530000|2021-09-28 07:02:10|42782.3|42762.3|42784|42764|42784|42764|42782.3|42762.3|3
1632812540000|2021-09-28 07:02:20|42786.5|42766.5|42792.3|42772.3|42794|42774|42784|42764|3
1632812550000|2021-09-28 07:02:30|42791.5|42771.5|42789|42769|42796.5|42776.5|42789|42769|4
1632812560000|2021-09-28 07:02:40|42791.5|42771.5|42794.8|42774.8|42794.8|42774.8|42791.5|42771.5|3
1632812570000|2021-09-28 07:02:50|42796.5|42776.5|42796.5|42776.5|42796.5|42776.5|42796.5|42776.5|3
1632812580000|2021-09-28 07:03:00|42794.8|42774.8|42789|42769|42794.8|42774.8|42786.5|42766.5|3
1632812590000|2021-09-28 07:03:10|42784.8|42764.8|42782.3|42762.3|42784.8|42764.8|42782.3|42762.3|0
1632812600000|2021-09-28 07:03:20|42781.5|42761.5|42781.5|42761.5|42781.5|42761.5|42781.5|42761.5|0
1632812610000|2021-09-28 07:03:30|42779|42759|42779|42759|42781.5|42761.5|42779|42759|1
1632812620000|2021-09-28 07:03:40|42782.3|42762.3|42781.5|42761.5|42782.3|42762.3|42779.8|42759.8|5
1632812630000|2021-09-28 07:03:50|42784|42764|42784|42764|42786.5|42766.5|42784|42764|2
1632812640000|2021-09-28 07:04:00|42786.5|42766.5|42776.5|42756.5|42786.5|42766.5|42776.5|42756.5|0
1632812650000|2021-09-28 07:04:10|42774.8|42754.8|42772.3|42752.3|42774.8|42754.8|42772.3|42752.3|1
1632812660000|2021-09-28 07:04:20|42770.6|42750.6|42764|42744|42770.6|42750.6|42761.5|42741.5|3
1632812670000|2021-09-28 07:04:30|42763.1|42743.1|42764|42744|42764|42744|42761.5|42741.5|4
1632812680000|2021-09-28 07:04:40|42761.5|42741.5|42764|42744|42767.3|42747.3|42761.5|42741.5|10
1632812690000|2021-09-28 07:04:50|42762.3|42742.3|42761.5|42741.5|42764.8|42744.8|42759|42739|3
1632812700000|2021-09-28 07:05:00|42762.3|42742.3|42764|42744|42764|42744|42759|42739|16
1632812710000|2021-09-28 07:05:10|42761.5|42741.5|42759|42739|42761.5|42741.5|42759|42739|2
1632812720000|2021-09-28 07:05:20|42752.3|42732.3|42749.8|42729.8|42752.3|42732.3|42747.3|42727.3|20
1632812730000|2021-09-28 07:05:30|42749|42729|42734|42714|42749|42729|42734|42714|23
1632812740000|2021-09-28 07:05:40|42731.5|42711.5|42727.3|42707.3|42733.1|42713.1|42724|42704|16
1632812750000|2021-09-28 07:05:50|42729.8|42709.8|42749|42729|42749|42729|42729.8|42709.8|2
1632812760000|2021-09-28 07:06:00|42751.5|42731.5|42751.5|42731.5|42751.5|42731.5|42751.5|42731.5|0
1632812770000|2021-09-28 07:06:10|42749.8|42729.8|42774|42754|42774|42754|42749.8|42729.8|15
1632812780000|2021-09-28 07:06:20|42776.5|42756.5|42774|42754|42776.5|42756.5|42774|42754|2
1632812790000|2021-09-28 07:06:30|42776.5|42756.5|42783.1|42763.1|42784.8|42764.8|42776.5|42756.5|3
1632812800000|2021-09-28 07:06:40|42781.5|42761.5|42783.1|42763.1|42783.1|42763.1|42777.3|42757.3|2
1632812810000|2021-09-28 07:06:50|42784|42764|42784|42764|42784|42764|42784|42764|2
1632812820000|2021-09-28 07:07:00|42781.5|42761.5|42786.5|42766.5|42786.5|42766.5|42781.5|42761.5|2
1632812830000|2021-09-28 07:07:10|42788.1|42768.1|42789|42769|42789|42769|42788.1|42768.1|1
1632812840000|2021-09-28 07:07:20|||||||||1
1632812850000|2021-09-28 07:07:30|42787.3|42767.3|42782.3|42762.3|42789|42769|42782.3|42762.3|1
1632812860000|2021-09-28 07:07:40|42781.5|42761.5|42781.5|42761.5|42781.5|42761.5|42781.5|42761.5|0
1632812870000|2021-09-28 07:07:50|42778.1|42758.1|42776.5|42756.5|42780.6|42760.6|42776.5|42756.5|1
1632812880000|2021-09-28 07:08:00|42779|42759|42774|42754|42779|42759|42771.5|42751.5|1
1632812890000|2021-09-28 07:08:10|42771.5|42751.5|42769.8|42749.8|42774|42754|42769.8|42749.8|8
1632812900000|2021-09-28 07:08:20|42769|42749|42769|42749|42769|42749|42768.1|42748.1|0
1632812910000|2021-09-28 07:08:30|42769.8|42749.8|42764|42744|42769.8|42749.8|42764|42744|6
1632812920000|2021-09-28 07:08:40|42761.5|42741.5|42761.5|42741.5|42761.5|42741.5|42761.5|42741.5|1
1632812930000|2021-09-28 07:08:50|42762.3|42742.3|42762.3|42742.3|42764|42744|42762.3|42742.3|0
1632812940000|2021-09-28 07:09:00|42764|42744|42764.8|42744.8|42764.8|42744.8|42764|42744|1
1632812950000|2021-09-28 07:09:10|42764|42744|42756.5|42736.5|42764|42744|42756.5|42736.5|3
1632812960000|2021-09-28 07:09:20|42754|42734|42750.6|42730.6|42754|42734|42749|42729|4
1632812970000|2021-09-28 07:09:30|42754|42734|42754|42734|42754|42734|42754|42734|0
1632812980000|2021-09-28 07:09:40|42759.8|42739.8|42759|42739|42762.3|42742.3|42758.1|42738.1|0
1632812990000|2021-09-28 07:09:50|42761.5|42741.5|42757.3|42737.3|42764|42744|42757.3|42737.3|10
1632813000000|2021-09-28 07:10:00|42756.5|42736.5|42748.9|42728.9|42756.5|42736.5|42748.9|42728.9|3
1632813010000|2021-09-28 07:10:10|42749.8|42729.8|42760.6|42740.6|42760.6|42740.6|42749.8|42729.8|5
1632813020000|2021-09-28 07:10:20|42765.6|42745.6|42765.6|42745.6|42768.1|42748.1|42765.6|42745.6|7
1632813030000|2021-09-28 07:10:30|42763.1|42743.1|42760.6|42740.6|42763.1|42743.1|42760.6|42740.6|1
1632813040000|2021-09-28 07:10:40|42761.4|42741.4|42761.4|42741.4|42763.9|42743.9|42761.4|42741.4|3
1632813050000|2021-09-28 07:10:50|42760.6|42740.6|42756.4|42736.4|42760.6|42740.6|42753.1|42733.1|7
1632813060000|2021-09-28 07:11:00|42754.8|42734.8|42773.1|42753.1|42777.3|42757.3|42754.8|42734.8|9
1632813070000|2021-09-28 07:11:10|42775.6|42755.6|42770.6|42750.6|42778.1|42758.1|42770.6|42750.6|7
1632813080000|2021-09-28 07:11:20|42774|42754|42778.9|42758.9|42780.6|42760.6|42774|42754|3
1632813090000|2021-09-28 07:11:30|42780.6|42760.6|42775.6|42755.6|42780.6|42760.6|42773.9|42753.9|3
1632813100000|2021-09-28 07:11:40|42773.9|42753.9|42775.6|42755.6|42775.6|42755.6|42773.1|42753.1|4
1632813110000|2021-09-28 07:11:50|||||||||2
1632813120000|2021-09-28 07:12:00|42769.8|42749.8|42773.9|42753.9|42773.9|42753.9|42769.8|42749.8|4
1632813130000|2021-09-28 07:12:10|42775.6|42755.6|42778.1|42758.1|42778.1|42758.1|42771.4|42751.4|5
1632813140000|2021-09-28 07:12:20|42780.6|42760.6|42773.1|42753.1|42780.6|42760.6|42773.1|42753.1|2
1632813150000|2021-09-28 07:12:30|42771.4|42751.4|42770.6|42750.6|42771.4|42751.4|42768.9|42748.9|0
1632813160000|2021-09-28 07:12:40|42771.4|42751.4|42768.1|42748.1|42771.4|42751.4|42768.1|42748.1|3
1632813170000|2021-09-28 07:12:50|42769.8|42749.8|42770.6|42750.6|42770.6|42750.6|42769.8|42749.8|0
1632813180000|2021-09-28 07:13:00|42766.4|42746.4|42765.6|42745.6|42766.4|42746.4|42765.6|42745.6|0
1632813190000|2021-09-28 07:13:10|42763.1|42743.1|42765.6|42745.6|42765.6|42745.6|42761.4|42741.4|6
1632813200000|2021-09-28 07:13:20|42766.4|42746.4|42766.4|42746.4|42766.4|42746.4|42766.4|42746.4|0
1632813210000|2021-09-28 07:13:30|42765.6|42745.6|42763.9|42743.9|42765.6|42745.6|42763.9|42743.9|10
1632813220000|2021-09-28 07:13:40|42762.3|42742.3|42763.1|42743.1|42763.1|42743.1|42762.3|42742.3|1
1632813230000|2021-09-28 07:13:50|42765.6|42745.6|42766.4|42746.4|42767.3|42747.3|42765.6|42745.6|8
1632813240000|2021-09-28 07:14:00|42767.3|42747.3|42775.6|42755.6|42775.6|42755.6|42767.3|42747.3|2
1632813250000|2021-09-28 07:14:10|42773.9|42753.9|42778.1|42758.1|42778.1|42758.1|42773.9|42753.9|3
1632813260000|2021-09-28 07:14:20|42776.4|42756.4|42771.4|42751.4|42776.4|42756.4|42771.4|42751.4|1
1632813270000|2021-09-28 07:14:30|42768.9|42748.9|42768.9|42748.9|42768.9|42748.9|42768.9|42748.9|0
1632813280000|2021-09-28 07:14:40|42764.8|42744.8|42766.4|42746.4|42766.4|42746.4|42761.4|42741.4|0
1632813300000|2021-09-28 07:15:00|42763.9|42743.9|42757.3|42737.3|42763.9|42743.9|42757.3|42737.3|5
1632813310000|2021-09-28 07:15:10|42758.1|42738.1|42761.4|42741.4|42763.9|42743.9|42758.1|42738.1|1
1632813330000|2021-09-28 07:15:30|42763.1|42743.1|42768.1|42748.1|42768.1|42748.1|42763.1|42743.1|0
1632813340000|2021-09-28 07:15:40|42774.8|42754.8|42774.8|42754.8|42774.8|42754.8|42774.8|42754.8|7
1632813350000|2021-09-28 07:15:50|42775.6|42755.6|42780.6|42760.6|42780.6|42760.6|42773.1|42753.1|2
1632813360000|2021-09-28 07:16:00|42778.9|42758.9|42783.1|42763.1|42783.1|42763.1|42776.4|42756.4|1
1632813380000|2021-09-28 07:16:20|42784.8|42764.8|42784.8|42764.8|42786.5|42766.5|42784.8|42764.8|0
1632813390000|2021-09-28 07:16:30|42786.5|42766.5|42784.8|42764.8|42786.5|42766.5|42784.8|42764.8|0
1632813400000|2021-09-28 07:16:40|42786.5|42766.5|42778.1|42758.1|42786.5|42766.5|42778.1|42758.1|4
1632813410000|2021-09-28 07:16:50|42776.4|42756.4|42756.4|42736.4|42776.4|42756.4|42756.4|42736.4|6
1632813420000|2021-09-28 07:17:00|42755.6|42735.6|42751.4|42731.4|42755.6|42735.6|42748.1|42728.1|2
1632813430000|2021-09-28 07:17:10|42749.8|42729.8|42751.4|42731.4|42751.4|42731.4|42747.3|42727.3|0
1632813440000|2021-09-28 07:17:20|42753.1|42733.1|42758.1|42738.1|42758.1|42738.1|42753.1|42733.1|1
1632813450000|2021-09-28 07:17:30|42760.6|42740.6|42760.6|42740.6|42765.6|42745.6|42760.6|42740.6|3
1632813460000|2021-09-28 07:17:40|42758.9|42738.9|42757.3|42737.3|42761.4|42741.4|42757.3|42737.3|1
1632813470000|2021-09-28 07:17:50|42752.3|42732.3|42755.6|42735.6|42755.6|42735.6|42749.8|42729.8|6
1632813480000|2021-09-28 07:18:00|42757.3|42737.3|42759.8|42739.8|42759.8|42739.8|42757.3|42737.3|2
1632813490000|2021-09-28 07:18:10|42760.6|42740.6|42760.6|42740.6|42761.4|42741.4|42760.6|42740.6|0
1632813500000|2021-09-28 07:18:20|42763.1|42743.1|42763.1|42743.1|42767.3|42747.3|42763.1|42743.1|3
1632813510000|2021-09-28 07:18:30|42762.3|42742.3|42758.9|42738.9|42762.3|42742.3|42758.9|42738.9|3
1632813520000|2021-09-28 07:18:40|42754.8|42734.8|42752.3|42732.3|42754.8|42734.8|42752.3|42732.3|2
1632813530000|2021-09-28 07:18:50|42749.8|42729.8|42752.3|42732.3|42752.3|42732.3|42747.3|42727.3|4
1632813540000|2021-09-28 07:19:00|42754.8|42734.8|42757.3|42737.3|42759.8|42739.8|42752.3|42732.3|6
1632813550000|2021-09-28 07:19:10|42749.7|42729.7|42747.3|42727.3|42752.3|42732.3|42745.6|42725.6|4
1632813560000|2021-09-28 07:19:20|42744.8|42724.8|42748.9|42728.9|42748.9|42728.9|42744.8|42724.8|0
1632813570000|2021-09-28 07:19:30|42747.3|42727.3|42752.3|42732.3|42752.3|42732.3|42747.3|42727.3|0
1632813580000|2021-09-28 07:19:40|42747.3|42727.3|42757.3|42737.3|42757.3|42737.3|42747.3|42727.3|5
1632813590000|2021-09-28 07:19:50|42758.9|42738.9|42764.8|42744.8|42764.8|42744.8|42758.9|42738.9|2
1632813600000|2021-09-28 07:20:00|42761.4|42741.4|42752.3|42732.3|42761.4|42741.4|42752.3|42732.3|1
1632813610000|2021-09-28 07:20:10|42745.6|42725.6|42708.9|42688.9|42745.6|42725.6|42707.3|42687.3|26
1632813620000|2021-09-28 07:20:20|42709.8|42689.8|42699.8|42679.8|42713.1|42693.1|42698.1|42678.1|20
1632813630000|2021-09-28 07:20:30|42698.1|42678.1|42698.1|42678.1|42698.1|42678.1|42682.3|42662.3|31
1632813640000|2021-09-28 07:20:40|42699.8|42679.8|42705.6|42685.6|42707.3|42687.3|42699.8|42679.8|5
1632813650000|2021-09-28 07:20:50|42708.1|42688.1|42719.8|42699.8|42719.8|42699.8|42708.1|42688.1|15
1632813660000|2021-09-28 07:21:00|42720.6|42700.6|42722.2|42702.2|42736.4|42716.4|42720.6|42700.6|11
1632813670000|2021-09-28 07:21:10|42724.7|42704.7|42727.2|42707.2|42727.2|42707.2|42724.7|42704.7|3
1632813680000|2021-09-28 07:21:20|42725.6|42705.6|42722.2|42702.2|42727.2|42707.2|42722.2|42702.2|5
1632813690000|2021-09-28 07:21:30|42720.6|42700.6|42703.1|42683.1|42720.6|42700.6|42702.2|42682.2|20
1632813700000|2021-09-28 07:21:40|42706.4|42686.4|42712.2|42692.2|42712.2|42692.2|42706.4|42686.4|6
1632813710000|2021-09-28 07:21:50|42709.7|42689.7|42714.7|42694.7|42714.7|42694.7|42709.7|42689.7|4
1632813720000|2021-09-28 07:22:00|42713.1|42693.1|42702.2|42682.2|42713.1|42693.1|42698.1|42678.1|16
1632813730000|2021-09-28 07:22:10|42701.4|42681.4|42697.2|42677.2|42702.2|42682.2|42697.2|42677.2|2
1632813740000|2021-09-28 07:22:20|42698.9|42678.9|42699.7|42679.7|42701.4|42681.4|42698.9|42678.9|1
1632813750000|2021-09-28 07:22:30|42697.2|42677.2|42698.9|42678.9|42698.9|42678.9|42697.2|42677.2|4
1632813770000|2021-09-28 07:22:50|42702.2|42682.2|42702.2|42682.2|42702.2|42682.2|42702.2|42682.2|2
1632813780000|2021-09-28 07:23:00|42704.7|42684.7|42702.2|42682.2|42707.2|42687.2|42702.2|42682.2|0
1632813790000|2021-09-28 07:23:10|42701.4|42681.4|42698.1|42678.1|42701.4|42681.4|42698.1|42678.1|2
1632813800000|2021-09-28 07:23:20|42699.7|42679.7|42714.7|42694.7|42727.2|42707.2|42698.1|42678.1|19
1632813810000|2021-09-28 07:23:30|42708.1|42688.1|42707.2|42687.2|42708.1|42688.1|42704.7|42684.7|4
1632813820000|2021-09-28 07:23:40|42703.1|42683.1|42698.1|42678.1|42703.1|42683.1|42697.2|42677.2|6
1632813830000|2021-09-28 07:23:50|42699.7|42679.7|42702.2|42682.2|42702.2|42682.2|42699.7|42679.7|3
1632813840000|2021-09-28 07:24:00|42703.9|42683.9|42729.7|42709.7|42729.7|42709.7|42702.2|42682.2|3
1632813850000|2021-09-28 07:24:10|42728.1|42708.1|42722.2|42702.2|42728.1|42708.1|42722.2|42702.2|2
1632813860000|2021-09-28 07:24:20|42721.4|42701.4|42717.2|42697.2|42721.4|42701.4|42714.7|42694.7|7
1632813870000|2021-09-28 07:24:30|42715.6|42695.6|42713.1|42693.1|42715.6|42695.6|42713.1|42693.1|2
1632813880000|2021-09-28 07:24:40|42709.7|42689.7|42709.7|42689.7|42709.7|42689.7|42709.7|42689.7|2
1632813890000|2021-09-28 07:24:50|42706.4|42686.4|42707.2|42687.2|42707.2|42687.2|42706.4|42686.4|0
1632813900000|2021-09-28 07:25:00|42704.7|42684.7|42703.1|42683.1|42704.7|42684.7|42703.1|42683.1|2
1632813910000|2021-09-28 07:25:10|42701.4|42681.4|42703.1|42683.1|42703.1|42683.1|42700.6|42680.6|1
1632813920000|2021-09-28 07:25:20|42704.7|42684.7|42707.2|42687.2|42708.9|42688.9|42704.7|42684.7|1
1632813930000|2021-09-28 07:25:30|42708.1|42688.1|42703.9|42683.9|42708.1|42688.1|42702.2|42682.2|2
1632813940000|2021-09-28 07:25:40|42703.1|42683.1|42694.7|42674.7|42703.1|42683.1|42694.7|42674.7|3
1632813950000|2021-09-28 07:25:50|42697.2|42677.2|42697.2|42677.2|42697.2|42677.2|42697.2|42677.2|0
1632813960000|2021-09-28 07:26:00|42699.7|42679.7|42694.7|42674.7|42699.7|42679.7|42694.7|42674.7|1
1632813970000|2021-09-28 07:26:10|42689.7|42669.7|42688.9|42668.9|42689.7|42669.7|42687.2|42667.2|2
1632813980000|2021-09-28 07:26:20|42689.7|42669.7|42675.6|42655.6|42689.7|42669.7|42672.2|42652.2|9
1632813990000|2021-09-28 07:26:30|42674.7|42654.7|42657.2|42637.2|42674.7|42654.7|42645.6|42625.6|27
1632814000000|2021-09-28 07:26:40|42659.7|42639.7|42654.7|42634.7|42659.7|42639.7|42654.7|42634.7|10
1632814010000|2021-09-28 07:26:50|42658.9|42638.9|42668.9|42648.9|42668.9|42648.9|42658.9|42638.9|9
1632814020000|2021-09-28 07:27:00|42670.6|42650.6|42669.7|42649.7|42672.2|42652.2|42667.2|42647.2|1
1632814030000|2021-09-28 07:27:10|42671.4|42651.4|42679.7|42659.7|42679.7|42659.7|42671.4|42651.4|5
1632814040000|2021-09-28 07:27:20|42681.4|42661.4|42683.9|42663.9|42683.9|42663.9|42679.7|42659.7|2
1632814050000|2021-09-28 07:27:30|42684.7|42664.7|42683.1|42663.1|42687.2|42667.2|42683.1|42663.1|2
1632814060000|2021-09-28 07:27:40|42684.7|42664.7|42697.2|42677.2|42697.2|42677.2|42682.2|42662.2|6
1632814070000|2021-09-28 07:27:50|42698.1|42678.1|42698.1|42678.1|42702.2|42682.2|42697.2|42677.2|6
1632814080000|2021-09-28 07:28:00|42699.7|42679.7|42705.6|42685.6|42705.6|42685.6|42699.7|42679.7|18
1632814090000|2021-09-28 07:28:10|42699.7|42679.7|42684.7|42664.7|42699.7|42679.7|42684.7|42664.7|16
1632814100000|2021-09-28 07:28:20|42685.6|42665.6|42692.2|42672.2|42692.2|42672.2|42684.7|42664.7|15
1632814110000|2021-09-28 07:28:30|42691.4|42671.4|42697.2|42677.2|42697.2|42677.2|42691.4|42671.4|4
1632814120000|2021-09-28 07:28:40|42699.7|42679.7|42699.7|42679.7|42699.7|42679.7|42699.7|42679.7|1
1632814130000|2021-09-28 07:28:50|42701.4|42681.4|42712.2|42692.2|42712.2|42692.2|42701.4|42681.4|9
1632814140000|2021-09-28 07:29:00|42713.9|42693.9|42717.2|42697.2|42717.2|42697.2|42713.9|42693.9|3
1632814150000|2021-09-28 07:29:10|42716.4|42696.4|42714.7|42694.7|42716.4|42696.4|42714.7|42694.7|2
1632814160000|2021-09-28 07:29:20|42712.2|42692.2|42696.4|42676.4|42712.2|42692.2|42696.4|42676.4|4
1632814170000|2021-09-28 07:29:30|42695.6|42675.6|42694.7|42674.7|42699.7|42679.7|42694.7|42674.7|6
1632814180000|2021-09-28 07:29:40|42690.6|42670.6|42691.4|42671.4|42691.4|42671.4|42689.7|42669.7|12
1632814200000|2021-09-28 07:30:00|42687.2|42667.2|42673.1|42653.1|42687.2|42667.2|42673.1|42653.1|15
1632814210000|2021-09-28 07:30:10|42674.7|42654.7|42658.9|42638.9|42674.7|42654.7|42654.7|42634.7|9
1632814220000|2021-09-28 07:30:20|42661.4|42641.4|42663.9|42643.9|42663.9|42643.9|42661.4|42641.4|5
1632814230000|2021-09-28 07:30:30|42664.7|42644.7|42662.2|42642.2|42668.9|42648.9|42661.4|42641.4|33
1632814240000|2021-09-28 07:30:40|42658.1|42638.1|42654.7|42634.7|42661.4|42641.4|42650.6|42630.6|17
1632814250000|2021-09-28 07:30:50|42652.2|42632.2|42654.7|42634.7|42654.7|42634.7|42652.2|42632.2|2
1632814260000|2021-09-28 07:31:00|42659.7|42639.7|42668.1|42648.1|42668.1|42648.1|42659.7|42639.7|7
1632814270000|2021-09-28 07:31:10|42663.1|42643.1|42660.6|42640.6|42663.1|42643.1|42660.6|42640.6|3
1632814280000|2021-09-28 07:31:20|42658.1|42638.1|42660.6|42640.6|42660.6|42640.6|42653.1|42633.1|5
1632814290000|2021-09-28 07:31:30|42661.4|42641.4|42663.9|42643.9|42663.9|42643.9|42660.6|42640.6|2
1632814300000|2021-09-28 07:31:40|42665.6|42645.6|42669.7|42649.7|42669.7|42649.7|42663.9|42643.9|8
1632814310000|2021-09-28 07:31:50|42670.5|42650.5|42671.4|42651.4|42672.2|42652.2|42669.7|42649.7|5
1632814320000|2021-09-28 07:32:00|42668.9|42648.9|42668.9|42648.9|42668.9|42648.9|42668.9|42648.9|1
1632814330000|2021-09-28 07:32:10|42669.7|42649.7|42669.7|42649.7|42669.7|42649.7|42669.7|42649.7|1
1632814340000|2021-09-28 07:32:20|42663|42643|42650.5|42630.5|42663|42643|42649.7|42629.7|24
1632814350000|2021-09-28 07:32:30|42649.7|42629.7|42652.2|42632.2|42653.9|42633.9|42647.2|42627.2|12
1632814360000|2021-09-28 07:32:40|42653|42633|42667.2|42647.2|42667.2|42647.2|42653|42633|9
1632814370000|2021-09-28 07:32:50|42670.6|42650.6|42665.5|42645.5|42672.2|42652.2|42665.5|42645.5|9
1632814380000|2021-09-28 07:33:00|42664.7|42644.7|42664.7|42644.7|42665.5|42645.5|42664.7|42644.7|0
1632814390000|2021-09-28 07:33:10|42665.5|42645.5|42664.7|42644.7|42667.2|42647.2|42658|42638|5
1632814400000|2021-09-28 07:33:20|42663|42643|42660.5|42640.5|42663|42643|42660.5|42640.5|2
1632814410000|2021-09-28 07:33:30|||||||||1
1632814420000|2021-09-28 07:33:40|42663.9|42643.9|42663.9|42643.9|42663.9|42643.9|42663.9|42643.9|0
1632814430000|2021-09-28 07:33:50|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|0
1632814440000|2021-09-28 07:34:00|42659.7|42639.7|42657.2|42637.2|42661.4|42641.4|42657.2|42637.2|3
1632814460000|2021-09-28 07:34:20|42654.7|42634.7|42654.7|42634.7|42654.7|42634.7|42654.7|42634.7|1
1632814470000|2021-09-28 07:34:30|42652.2|42632.2|42652.2|42632.2|42652.2|42632.2|42652.2|42632.2|7
1632814480000|2021-09-28 07:34:40|42654.7|42634.7|42654.7|42634.7|42654.7|42634.7|42654.7|42634.7|2
1632814490000|2021-09-28 07:34:50|42657.2|42637.2|42655.5|42635.5|42659.7|42639.7|42654.7|42634.7|1
1632814500000|2021-09-28 07:35:00|42654.7|42634.7|42624.7|42604.7|42654.7|42634.7|42609.7|42589.7|15
1632814510000|2021-09-28 07:35:10|42627.2|42607.2|42609.7|42589.7|42627.2|42607.2|42608|42588|9
1632814520000|2021-09-28 07:35:20|42613.9|42593.9|42614.7|42594.7|42614.7|42594.7|42609.7|42589.7|12
1632814530000|2021-09-28 07:35:30|42615.5|42595.5|42617.2|42597.2|42617.2|42597.2|42615.5|42595.5|0
1632814540000|2021-09-28 07:35:40|42618|42598|42622.2|42602.2|42622.2|42602.2|42618|42598|2
1632814550000|2021-09-28 07:35:50|42624.7|42604.7|42629.7|42609.7|42629.7|42609.7|42624.7|42604.7|9
1632814560000|2021-09-28 07:36:00|42624.7|42604.7|42608|42588|42624.7|42604.7|42608|42588|6
1632814570000|2021-09-28 07:36:10|42603|42583|42609.7|42589.7|42609.7|42589.7|42600.5|42580.5|5
1632814580000|2021-09-28 07:36:20|42608.1|42588.1|42608.9|42588.9|42608.9|42588.9|42602.2|42582.2|27
1632814590000|2021-09-28 07:36:30|42609.7|42589.7|42604.7|42584.7|42609.7|42589.7|42604.7|42584.7|4
1632814600000|2021-09-28 07:36:40|42606.4|42586.4|42607.2|42587.2|42609.7|42589.7|42606.4|42586.4|2
1632814610000|2021-09-28 07:36:50|42604.7|42584.7|42604.7|42584.7|42604.7|42584.7|42604.7|42584.7|3
1632814620000|2021-09-28 07:37:00|42602.2|42582.2|42599.7|42579.7|42602.2|42582.2|42597.2|42577.2|2
1632814630000|2021-09-28 07:37:10|42597.2|42577.2|42597.2|42577.2|42599.7|42579.7|42597.2|42577.2|2
1632814640000|2021-09-28 07:37:20|42602.2|42582.2|42610.6|42590.6|42610.6|42590.6|42599.7|42579.7|10
1632814650000|2021-09-28 07:37:30|42612.2|42592.2|42617.2|42597.2|42617.2|42597.2|42612.2|42592.2|3
1632814660000|2021-09-28 07:37:40|||||||||3
1632814670000|2021-09-28 07:37:50|42619.7|42599.7|42624.7|42604.7|42628.9|42608.9|42619.7|42599.7|12
1632814680000|2021-09-28 07:38:00|42625.5|42605.5|42622.2|42602.2|42627.2|42607.2|42619.7|42599.7|9
1632814690000|2021-09-28 07:38:10|42619.7|42599.7|42619.7|42599.7|42619.7|42599.7|42619.7|42599.7|0
1632814700000|2021-09-28 07:38:20|42622.2|42602.2|42624.7|42604.7|42624.7|42604.7|42619.7|42599.7|2
1632814710000|2021-09-28 07:38:30|42626.4|42606.4|42631.4|42611.4|42634.7|42614.7|42626.4|42606.4|1
1632814720000|2021-09-28 07:38:40|42629.7|42609.7|42629.7|42609.7|42629.7|42609.7|42629.7|42609.7|1
1632814740000|2021-09-28 07:39:00|42628|42608|42629.7|42609.7|42629.7|42609.7|42619.7|42599.7|8
1632814750000|2021-09-28 07:39:10|42631.4|42611.4|42629.7|42609.7|42634.7|42614.7|42629.7|42609.7|0
1632814760000|2021-09-28 07:39:20|42634.7|42614.7|42636.4|42616.4|42636.4|42616.4|42634.7|42614.7|1
1632814770000|2021-09-28 07:39:30|42634.7|42614.7|42643.1|42623.1|42643.1|42623.1|42634.7|42614.7|2
1632814780000|2021-09-28 07:39:40|42641.4|42621.4|42644.7|42624.7|42644.7|42624.7|42641.4|42621.4|4
1632814790000|2021-09-28 07:39:50|42642.2|42622.2|42647.2|42627.2|42647.2|42627.2|42642.2|42622.2|3
1632814800000|2021-09-28 07:40:00|42644.7|42624.7|42642.2|42622.2|42644.7|42624.7|42642.2|42622.2|3
1632814810000|2021-09-28 07:40:10|42639.7|42619.7|42634.7|42614.7|42639.7|42619.7|42634.7|42614.7|3
1632814820000|2021-09-28 07:40:20|42633|42613|42622.2|42602.2|42633|42613|42622.2|42602.2|5
1632814830000|2021-09-28 07:40:30|42623|42603|42619.7|42599.7|42624.7|42604.7|42619.7|42599.7|3
1632814840000|2021-09-28 07:40:40|42617.2|42597.2|42617.2|42597.2|42617.2|42597.2|42617.2|42597.2|5
1632814850000|2021-09-28 07:40:50|42618.9|42598.9|42619.7|42599.7|42619.7|42599.7|42617.2|42597.2|2
1632814860000|2021-09-28 07:41:00|42622.2|42602.2|42622.2|42602.2|42622.2|42602.2|42622.2|42602.2|0
1632814870000|2021-09-28 07:41:10|42624.7|42604.7|42628|42608|42628|42608|42624.7|42604.7|2
1632814880000|2021-09-28 07:41:20|42629.7|42609.7|42633.9|42613.9|42633.9|42613.9|42629.7|42609.7|12
1632814890000|2021-09-28 07:41:30|42635.5|42615.5|42634.7|42614.7|42637.2|42617.2|42634.7|42614.7|0
1632814900000|2021-09-28 07:41:40|42638|42618|42634.7|42614.7|42639.7|42619.7|42634.7|42614.7|0
1632814910000|2021-09-28 07:41:50|42636.4|42616.4|42637.2|42617.2|42637.2|42617.2|42636.4|42616.4|1
1632814920000|2021-09-28 07:42:00|42639.7|42619.7|42639.7|42619.7|42639.7|42619.7|42639.7|42619.7|0
1632814930000|2021-09-28 07:42:10|42637.2|42617.2|42639.7|42619.7|42639.7|42619.7|42637.2|42617.2|1
1632814940000|2021-09-28 07:42:20|42638|42618|42634.7|42614.7|42638|42618|42634.7|42614.7|1
1632814950000|2021-09-28 07:42:30|42630.5|42610.5|42627.2|42607.2|42630.5|42610.5|42627.2|42607.2|4
1632814960000|2021-09-28 07:42:40|42626.4|42606.4|42645.5|42625.5|42647.2|42627.2|42622.2|42602.2|5
1632814970000|2021-09-28 07:42:50|42644.7|42624.7|42650.5|42630.5|42650.5|42630.5|42644.7|42624.7|6
1632814980000|2021-09-28 07:43:00|42651.4|42631.4|42658|42638|42658|42638|42651.4|42631.4|6
1632814990000|2021-09-28 07:43:10|42659.7|42639.7|42663.9|42643.9|42674.7|42654.7|42659.7|42639.7|20
1632815000000|2021-09-28 07:43:20|42664.7|42644.7|42648|42628|42664.7|42644.7|42648|42628|8
1632815010000|2021-09-28 07:43:30|42643|42623|42646.4|42626.4|42649.7|42629.7|42643|42623|8
1632815020000|2021-09-28 07:43:40|42648|42628|42649.7|42629.7|42650.5|42630.5|42647.2|42627.2|2
1632815030000|2021-09-28 07:43:50|42650.5|42630.5|42649.7|42629.7|42650.5|42630.5|42647.2|42627.2|0
1632815040000|2021-09-28 07:44:00|42650.5|42630.5|42649.7|42629.7|42650.5|42630.5|42649.7|42629.7|0
1632815050000|2021-09-28 07:44:10|42650.5|42630.5|42650.5|42630.5|42650.5|42630.5|42647.2|42627.2|2
1632815060000|2021-09-28 07:44:20|42649.7|42629.7|42649.7|42629.7|42649.7|42629.7|42649.7|42629.7|9
1632815070000|2021-09-28 07:44:30|42648|42628|42641.4|42621.4|42648|42628|42634.7|42614.7|6
1632815080000|2021-09-28 07:44:40|42643|42623|42637.2|42617.2|42647.2|42627.2|42637.2|42617.2|7
1632815090000|2021-09-28 07:44:50|42639.7|42619.7|42649.7|42629.7|42649.7|42629.7|42639.7|42619.7|7
1632815100000|2021-09-28 07:45:00|42648.9|42628.9|42652.2|42632.2|42652.2|42632.2|42644.7|42624.7|16
1632815110000|2021-09-28 07:45:10|||||||||2
1632815120000|2021-09-28 07:45:20|42651.4|42631.4|42647.2|42627.2|42651.4|42631.4|42647.2|42627.2|7
1632815130000|2021-09-28 07:45:30|42644.7|42624.7|42648|42628|42648|42628|42644.7|42624.7|0
1632815140000|2021-09-28 07:45:40|42647.2|42627.2|42635.5|42615.5|42647.2|42627.2|42633.8|42613.8|6
1632815150000|2021-09-28 07:45:50|42637.2|42617.2|42648|42628|42648|42628|42637.2|42617.2|10
1632815160000|2021-09-28 07:46:00|42647.2|42627.2|42647.2|42627.2|42648|42628|42645.5|42625.5|2
1632815170000|2021-09-28 07:46:10|42649.7|42629.7|42652.2|42632.2|42652.2|42632.2|42649.7|42629.7|1
1632815180000|2021-09-28 07:46:20|42654.7|42634.7|42652.2|42632.2|42654.7|42634.7|42652.2|42632.2|1
1632815190000|2021-09-28 07:46:30|42650.5|42630.5|42649.7|42629.7|42650.5|42630.5|42647.2|42627.2|2
1632815200000|2021-09-28 07:46:40|42647.2|42627.2|42644.7|42624.7|42647.2|42627.2|42644.7|42624.7|2
1632815210000|2021-09-28 07:46:50|42645.5|42625.5|42652.2|42632.2|42652.2|42632.2|42645.5|42625.5|4
1632815220000|2021-09-28 07:47:00|42655.5|42635.5|42655.5|42635.5|42655.5|42635.5|42655.5|42635.5|6
1632815240000|2021-09-28 07:47:20|42656.3|42636.3|42649.7|42629.7|42656.3|42636.3|42649.7|42629.7|4
1632815250000|2021-09-28 07:47:30|42648|42628|42639.7|42619.7|42648|42628|42639.7|42619.7|6
1632815260000|2021-09-28 07:47:40|42638|42618|42640.5|42620.5|42640.5|42620.5|42634.7|42614.7|3
1632815270000|2021-09-28 07:47:50|42638|42618|42634.7|42614.7|42638|42618|42634.7|42614.7|0
1632815280000|2021-09-28 07:48:00|42638|42618|42635.5|42615.5|42640.5|42620.5|42635.5|42615.5|0
1632815290000|2021-09-28 07:48:10|42638.9|42618.9|42640.5|42620.5|42640.5|42620.5|42638.9|42618.9|0
1632815300000|2021-09-28 07:48:20|42642.2|42622.2|42642.2|42622.2|42642.2|42622.2|42642.2|42622.2|15
1632815310000|2021-09-28 07:48:30|42643|42623|42640.5|42620.5|42644.7|42624.7|42639.7|42619.7|0
1632815320000|2021-09-28 07:48:40|42644.7|42624.7|42637.2|42617.2|42644.7|42624.7|42637.2|42617.2|2
1632815330000|2021-09-28 07:48:50|42636.4|42616.4|42636.4|42616.4|42636.4|42616.4|42636.4|42616.4|0
1632815340000|2021-09-28 07:49:00|||||||||2
1632815350000|2021-09-28 07:49:10|42639.7|42619.7|42642.2|42622.2|42643|42623|42639.7|42619.7|2
1632815360000|2021-09-28 07:49:20|42644.7|42624.7|42638.9|42618.9|42644.7|42624.7|42638.9|42618.9|2
1632815370000|2021-09-28 07:49:30|42642.2|42622.2|42630.5|42610.5|42642.2|42622.2|42630.5|42610.5|4
1632815390000|2021-09-28 07:49:50|42626.3|42606.3|42630.5|42610.5|42630.5|42610.5|42626.3|42606.3|3
1632815410000|2021-09-28 07:50:10|42624.7|42604.7|42618|42598|42624.7|42604.7|42618|42598|11
1632815420000|2021-09-28 07:50:20|42614.7|42594.7|42616.4|42596.4|42617.2|42597.2|42614.7|42594.7|1
1632815440000|2021-09-28 07:50:40|42614.7|42594.7|42612.2|42592.2|42614.7|42594.7|42612.2|42592.2|6
1632815450000|2021-09-28 07:50:50|42611.4|42591.4|42611.4|42591.4|42611.4|42591.4|42611.4|42591.4|2
1632815460000|2021-09-28 07:51:00|42612.2|42592.2|42614.7|42594.7|42616.4|42596.4|42612.2|42592.2|2
1632815470000|2021-09-28 07:51:10|42616.4|42596.4|42618.9|42598.9|42618.9|42598.9|42616.4|42596.4|0
1632815480000|2021-09-28 07:51:20|42616.4|42596.4|42628.9|42608.9|42628.9|42608.9|42616.4|42596.4|1
1632815490000|2021-09-28 07:51:30|42630.5|42610.5|42633|42613|42633|42613|42628.9|42608.9|6
1632815500000|2021-09-28 07:51:40|42634.7|42614.7|42637.2|42617.2|42638|42618|42633.9|42613.9|1
1632815510000|2021-09-28 07:51:50|42635.5|42615.5|42636.4|42616.4|42637.2|42617.2|42633.9|42613.9|2
1632815520000|2021-09-28 07:52:00|42634.7|42614.7|42638.9|42618.9|42638.9|42618.9|42634.7|42614.7|2
1632815530000|2021-09-28 07:52:10|42640.5|42620.5|42645.5|42625.5|42645.5|42625.5|42640.5|42620.5|3
1632815540000|2021-09-28 07:52:20|42648.9|42628.9|42648.9|42628.9|42648.9|42628.9|42648.9|42628.9|1
1632815550000|2021-09-28 07:52:30|42649.7|42629.7|42653.9|42633.9|42653.9|42633.9|42649.7|42629.7|1
1632815570000|2021-09-28 07:52:50|42654.7|42634.7|42658.9|42638.9|42658.9|42638.9|42654.7|42634.7|3
1632815580000|2021-09-28 07:53:00|42661.4|42641.4|42661.4|42641.4|42661.4|42641.4|42658.9|42638.9|0
1632815590000|2021-09-28 07:53:10|42664.7|42644.7|42663.9|42643.9|42664.7|42644.7|42663.9|42643.9|5
1632815600000|2021-09-28 07:53:20|42665.5|42645.5|42668.9|42648.9|42668.9|42648.9|42663.9|42643.9|2
1632815610000|2021-09-28 07:53:30|42666.4|42646.4|42673.9|42653.9|42673.9|42653.9|42666.4|42646.4|8
1632815620000|2021-09-28 07:53:40|42674.7|42654.7|42678.9|42658.9|42678.9|42658.9|42673.9|42653.9|1
1632815630000|2021-09-28 07:53:50|42682.2|42662.2|42683.9|42663.9|42683.9|42663.9|42678.9|42658.9|0
1632815640000|2021-09-28 07:54:00|42681.4|42661.4|42683.9|42663.9|42686.4|42666.4|42681.4|42661.4|3
1632815650000|2021-09-28 07:54:10|42682.2|42662.2|42684.7|42664.7|42685.5|42665.5|42681.4|42661.4|0
1632815660000|2021-09-28 07:54:20|42686.4|42666.4|42686.4|42666.4|42686.4|42666.4|42683|42663|5
1632815680000|2021-09-28 07:54:40|42687.2|42667.2|42690.5|42670.5|42690.5|42670.5|42687.2|42667.2|4
1632815690000|2021-09-28 07:54:50|42692.2|42672.2|42692.2|42672.2|42692.2|42672.2|42692.2|42672.2|2
1632815700000|2021-09-28 07:55:00|42693|42673|42688|42668|42693|42673|42688|42668|10
1632815710000|2021-09-28 07:55:10|42686.4|42666.4|42681.4|42661.4|42686.4|42666.4|42681.4|42661.4|4
1632815720000|2021-09-28 07:55:20|42678.9|42658.9|42697.2|42677.2|42697.2|42677.2|42678.9|42658.9|22
1632815730000|2021-09-28 07:55:30|42702.2|42682.2|42703.9|42683.9|42704.7|42684.7|42702.2|42682.2|7
1632815740000|2021-09-28 07:55:40|42698.9|42678.9|42698.9|42678.9|42698.9|42678.9|42698.9|42678.9|2
1632815750000|2021-09-28 07:55:50|||||||||3
1632815760000|2021-09-28 07:56:00|42697.2|42677.2|42696.4|42676.4|42697.2|42677.2|42696.4|42676.4|2
1632815770000|2021-09-28 07:56:10|42698|42678|42698|42678|42698|42678|42698|42678|2
1632815780000|2021-09-28 07:56:20|42696.4|42676.4|42696.4|42676.4|42696.4|42676.4|42696.4|42676.4|1
1632815790000|2021-09-28 07:56:30|42694.7|42674.7|42698|42678|42698|42678|42694.7|42674.7|0
1632815800000|2021-09-28 07:56:40|42698.9|42678.9|42716.4|42696.4|42716.4|42696.4|42698.9|42678.9|7
1632815810000|2021-09-28 07:56:50|42714.7|42694.7|42721.4|42701.4|42725.5|42705.5|42714.7|42694.7|8
1632815820000|2021-09-28 07:57:00|42723.9|42703.9|42723.9|42703.9|42723.9|42703.9|42723.9|42703.9|0
1632815830000|2021-09-28 07:57:10|42726.4|42706.4|42721.4|42701.4|42726.4|42706.4|42721.4|42701.4|4
1632815840000|2021-09-28 07:57:20|42723|42703|42721.4|42701.4|42723|42703|42721.4|42701.4|3
1632815850000|2021-09-28 07:57:30|42723|42703|42721.4|42701.4|42726.4|42706.4|42721.4|42701.4|4
1632815860000|2021-09-28 07:57:40|42722.2|42702.2|42724.7|42704.7|42728.9|42708.9|42722.2|42702.2|4
1632815870000|2021-09-28 07:57:50|42726.4|42706.4|42726.4|42706.4|42728.9|42708.9|42726.4|42706.4|0
1632815880000|2021-09-28 07:58:00|42728|42708|42728.9|42708.9|42728.9|42708.9|42723.9|42703.9|1
1632815890000|2021-09-28 07:58:10|42745.5|42725.5|42741.4|42721.4|42748.9|42728.9|42741.4|42721.4|10
1632815900000|2021-09-28 07:58:20|42739.7|42719.7|42738.9|42718.9|42741.4|42721.4|42738.9|42718.9|3
1632815910000|2021-09-28 07:58:30|42739.7|42719.7|42738.9|42718.9|42739.7|42719.7|42738.9|42718.9|1
1632815920000|2021-09-28 07:58:40|42740.5|42720.5|42746.4|42726.4|42746.4|42726.4|42740.5|42720.5|7
1632815930000|2021-09-28 07:58:50|||||||||1
1632815940000|2021-09-28 07:59:00|42747.2|42727.2|42748.9|42728.9|42748.9|42728.9|42747.2|42727.2|2
1632815950000|2021-09-28 07:59:10|42750.5|42730.5|42753.9|42733.9|42753.9|42733.9|42749.7|42729.7|4
1632815960000|2021-09-28 07:59:20|42751.4|42731.4|42748|42728|42751.4|42731.4|42744.7|42724.7|6
1632815980000|2021-09-28 07:59:40|42749.7|42729.7|42741.4|42721.4|42749.7|42729.7|42741.4|42721.4|7
1632815990000|2021-09-28 07:59:50|42738|42718|42741.4|42721.4|42741.4|42721.4|42736.4|42716.4|4
1632816000000|2021-09-28 08:00:00|42739.7|42719.7|42726.4|42706.4|42739.7|42719.7|42726.4|42706.4|3
1632816010000|2021-09-28 08:00:10|42725.5|42705.5|42721.4|42701.4|42726.4|42706.4|42719.7|42699.7|11
1632816020000|2021-09-28 08:00:20|42719.7|42699.7|42726.4|42706.4|42726.4|42706.4|42717.2|42697.2|5
1632816030000|2021-09-28 08:00:30|42728.9|42708.9|42722.2|42702.2|42728.9|42708.9|42718.8|42698.8|5
1632816040000|2021-09-28 08:00:40|42723.9|42703.9|42731.4|42711.4|42731.4|42711.4|42723.9|42703.9|11
1632816050000|2021-09-28 08:00:50|42732.2|42712.2|42731.4|42711.4|42732.2|42712.2|42731.4|42711.4|3
1632816060000|2021-09-28 08:01:00|42729.7|42709.7|42731.4|42711.4|42731.4|42711.4|42729.7|42709.7|0
1632816070000|2021-09-28 08:01:10|42733|42713|42733|42713|42733|42713|42733|42713|0
1632816080000|2021-09-28 08:01:20|42731.4|42711.4|42731.4|42711.4|42731.4|42711.4|42731.4|42711.4|2
1632816090000|2021-09-28 08:01:30|42722.2|42702.2|42740.5|42720.5|42740.5|42720.5|42722.2|42702.2|23
1632816100000|2021-09-28 08:01:40|||||||||2
1632816110000|2021-09-28 08:01:50|42738.9|42718.9|42743.9|42723.9|42746.4|42726.4|42738.9|42718.9|3
1632816120000|2021-09-28 08:02:00|42741.4|42721.4|42724.7|42704.7|42741.4|42721.4|42724.7|42704.7|7
1632816130000|2021-09-28 08:02:10|42725.5|42705.5|42721.4|42701.4|42726.4|42706.4|42721.4|42701.4|1
1632816140000|2021-09-28 08:02:20|42719.7|42699.7|42721.4|42701.4|42721.4|42701.4|42719.7|42699.7|5
1632816150000|2021-09-28 08:02:30|42721.3|42701.3|42718.8|42698.8|42721.3|42701.3|42713.8|42693.8|5
1632816160000|2021-09-28 08:02:40|42717.2|42697.2|42713.8|42693.8|42718.8|42698.8|42713.8|42693.8|5
1632816170000|2021-09-28 08:02:50|42715.5|42695.5|42716.3|42696.3|42716.3|42696.3|42715.5|42695.5|1
1632816180000|2021-09-28 08:03:00|42718.8|42698.8|42721.3|42701.3|42726.3|42706.3|42718.8|42698.8|5
1632816190000|2021-09-28 08:03:10|42723.8|42703.8|42718.8|42698.8|42723.8|42703.8|42718.8|42698.8|5
1632816200000|2021-09-28 08:03:20|42716.3|42696.3|42713.8|42693.8|42718.8|42698.8|42713.8|42693.8|1
1632816210000|2021-09-28 08:03:30|42712.2|42692.2|42712.2|42692.2|42712.2|42692.2|42712.2|42692.2|4
1632816220000|2021-09-28 08:03:40|42713.8|42693.8|42713|42693|42713.8|42693.8|42713|42693|1
1632816230000|2021-09-28 08:03:50|42713.8|42693.8|42716.3|42696.3|42716.3|42696.3|42713.8|42693.8|0
1632816240000|2021-09-28 08:04:00|42713.8|42693.8|42711.3|42691.3|42713.8|42693.8|42711.3|42691.3|1
1632816260000|2021-09-28 08:04:20|||||||||1
1632816270000|2021-09-28 08:04:30|42709.7|42689.7|42693.8|42673.8|42709.7|42689.7|42693.8|42673.8|6
1632816280000|2021-09-28 08:04:40|42687.2|42667.2|42688.8|42668.8|42688.8|42668.8|42687.2|42667.2|2
1632816290000|2021-09-28 08:04:50|42687.2|42667.2|42673.8|42653.8|42687.2|42667.2|42673.8|42653.8|9
1632816300000|2021-09-28 08:05:00|42672.2|42652.2|42668|42648|42672.2|42652.2|42666.3|42646.3|5
1632816310000|2021-09-28 08:05:10|42668.8|42648.8|42671.3|42651.3|42673|42653|42668.8|42648.8|11
1632816330000|2021-09-28 08:05:30|42670.5|42650.5|42668.8|42648.8|42670.5|42650.5|42668.8|42648.8|2
1632816340000|2021-09-28 08:05:40|42668|42648|42668|42648|42668|42648|42668|42648|3
1632816350000|2021-09-28 08:05:50|42663.8|42643.8|42663.8|42643.8|42663.8|42643.8|42663.8|42643.8|2
1632816360000|2021-09-28 08:06:00|42661.3|42641.3|42661.3|42641.3|42663.8|42643.8|42661.3|42641.3|3
1632816370000|2021-09-28 08:06:10|42660.5|42640.5|42658.8|42638.8|42660.5|42640.5|42656.3|42636.3|5
1632816380000|2021-09-28 08:06:20|42660.5|42640.5|42658.8|42638.8|42661.3|42641.3|42658.8|42638.8|0
1632816390000|2021-09-28 08:06:30|42661.3|42641.3|42658.8|42638.8|42661.3|42641.3|42658.8|42638.8|3
1632816410000|2021-09-28 08:06:50|42654.7|42634.7|42654.7|42634.7|42654.7|42634.7|42654.7|42634.7|3
1632816420000|2021-09-28 08:07:00|42652.2|42632.2|42636.3|42616.3|42652.2|42632.2|42636.3|42616.3|8
1632816430000|2021-09-28 08:07:10|42635.5|42615.5|42628|42608|42635.5|42615.5|42628|42608|5
1632816440000|2021-09-28 08:07:20|42626.3|42606.3|42621.3|42601.3|42626.3|42606.3|42621.3|42601.3|7
1632816450000|2021-09-28 08:07:30|42623|42603|42623.8|42603.8|42626.3|42606.3|42621.3|42601.3|6
1632816460000|2021-09-28 08:07:40|42622.2|42602.2|42631.3|42611.3|42631.3|42611.3|42621.3|42601.3|6
1632816470000|2021-09-28 08:07:50|42629.7|42609.7|42629.7|42609.7|42629.7|42609.7|42629.7|42609.7|1
1632816480000|2021-09-28 08:08:00|42624.7|42604.7|42625.5|42605.5|42626.3|42606.3|42623.8|42603.8|8
1632816490000|2021-09-28 08:08:10|42627.2|42607.2|42627.2|42607.2|42627.2|42607.2|42627.2|42607.2|1
1632816500000|2021-09-28 08:08:20|42628.8|42608.8|42613|42593|42631.3|42611.3|42611.3|42591.3|11
1632816510000|2021-09-28 08:08:30|42613.8|42593.8|42615.5|42595.5|42615.5|42595.5|42611.3|42591.3|5
1632816520000|2021-09-28 08:08:40|42613.8|42593.8|42613.8|42593.8|42613.8|42593.8|42613.8|42593.8|3
1632816530000|2021-09-28 08:08:50|42616.3|42596.3|42613.8|42593.8|42616.3|42596.3|42613|42593|3
1632816540000|2021-09-28 08:09:00|42612.2|42592.2|42603.8|42583.8|42612.2|42592.2|42598.8|42578.8|17
1632816550000|2021-09-28 08:09:10|42597.2|42577.2|42590.5|42570.5|42597.2|42577.2|42590.5|42570.5|10
1632816560000|2021-09-28 08:09:20|42591.3|42571.3|42587.2|42567.2|42591.3|42571.3|42587.2|42567.2|5
1632816570000|2021-09-28 08:09:30|42582.2|42562.2|42583.8|42563.8|42583.8|42563.8|42579.7|42559.7|5
1632816580000|2021-09-28 08:09:40|42582.2|42562.2|42581.3|42561.3|42583.8|42563.8|42581.3|42561.3|2
1632816590000|2021-09-28 08:09:50|42583.8|42563.8|42558.8|42538.8|42583.8|42563.8|42558.8|42538.8|18
1632816600000|2021-09-28 08:10:00|42558|42538|42544.7|42524.7|42558|42538|42544.7|42524.7|25
1632816610000|2021-09-28 08:10:10|42543|42523|42440.5|42420.5|42544.7|42524.7|42440.5|42420.5|14
1632816620000|2021-09-28 08:10:20|42426.3|42406.3|42379.7|42359.7|42442.2|42422.2|42364.7|42344.7|96
1632816630000|2021-09-28 08:10:30|42381.4|42361.4|42383|42363|42396.4|42376.4|42378|42358|26
1632816640000|2021-09-28 08:10:40|42382.2|42362.2|42407.2|42387.2|42407.2|42387.2|42379.7|42359.7|17
1632816650000|2021-09-28 08:10:50|42404.7|42384.7|42423|42403|42428.8|42408.8|42404.7|42384.7|27
1632816660000|2021-09-28 08:11:00|42419.7|42399.7|42401.3|42381.3|42419.7|42399.7|42398.8|42378.8|29
1632816670000|2021-09-28 08:11:10|42403.8|42383.8|42393.8|42373.8|42408.8|42388.8|42393.8|42373.8|26
1632816680000|2021-09-28 08:11:20|42392.2|42372.2|42396.3|42376.3|42397.2|42377.2|42379.7|42359.7|28
1632816690000|2021-09-28 08:11:30|42399.7|42379.7|42410.5|42390.5|42417.2|42397.2|42399.7|42379.7|29
1632816700000|2021-09-28 08:11:40|42415.5|42395.5|42418.8|42398.8|42418.8|42398.8|42405.5|42385.5|30
1632816710000|2021-09-28 08:11:50|42412.2|42392.2|42403.8|42383.8|42412.2|42392.2|42398.8|42378.8|42
1632816720000|2021-09-28 08:12:00|42402.2|42382.2|42383.8|42363.8|42402.2|42382.2|42378.8|42358.8|30
1632816730000|2021-09-28 08:12:10|42378.8|42358.8|42398.8|42378.8|42398.8|42378.8|42378.8|42358.8|16
1632816740000|2021-09-28 08:12:20|42399.7|42379.7|42411.3|42391.3|42411.3|42391.3|42395.5|42375.5|35
1632816750000|2021-09-28 08:12:30|42413|42393|42418|42398|42418|42398|42413|42393|2
1632816760000|2021-09-28 08:12:40|42423|42403|42426.3|42406.3|42426.3|42406.3|42423|42403|6
1632816770000|2021-09-28 08:12:50|42424.7|42404.7|42417.2|42397.2|42427.2|42407.2|42417.2|42397.2|15
1632816780000|2021-09-28 08:13:00|42414.7|42394.7|42407.2|42387.2|42414.7|42394.7|42407.2|42387.2|12
1632816790000|2021-09-28 08:13:10|42404.7|42384.7|42409.7|42389.7|42409.7|42389.7|42404.7|42384.7|8
1632816800000|2021-09-28 08:13:20|42412.2|42392.2|42424.7|42404.7|42424.7|42404.7|42412.2|42392.2|8
1632816810000|2021-09-28 08:13:30|42422.2|42402.2|42419.7|42399.7|42422.2|42402.2|42419.7|42399.7|5
1632816820000|2021-09-28 08:13:40|42418|42398|42428.8|42408.8|42428.8|42408.8|42414.7|42394.7|15
1632816830000|2021-09-28 08:13:50|42404.7|42384.7|42406.3|42386.3|42409.7|42389.7|42404.7|42384.7|14
1632816840000|2021-09-28 08:14:00|42404.7|42384.7|42383|42363|42409.7|42389.7|42383|42363|21
1632816850000|2021-09-28 08:14:10|42382.2|42362.2|42384.7|42364.7|42384.7|42364.7|42379.7|42359.7|9
1632816860000|2021-09-28 08:14:20|42383.8|42363.8|42384.7|42364.7|42384.7|42364.7|42361.3|42341.3|53
1632816870000|2021-09-28 08:14:30|42389.7|42369.7|42392.2|42372.2|42394.7|42374.7|42389.7|42369.7|8
1632816880000|2021-09-28 08:14:40|42391.3|42371.3|42375.5|42355.5|42391.3|42371.3|42368.8|42348.8|17
1632816890000|2021-09-28 08:14:50|42374.7|42354.7|42377.2|42357.2|42377.2|42357.2|42372.2|42352.2|8
1632816900000|2021-09-28 08:15:00|42378.8|42358.8|42389.7|42369.7|42389.7|42369.7|42378.8|42358.8|3
1632816910000|2021-09-28 08:15:10|42391.3|42371.3|42384.7|42364.7|42392.2|42372.2|42384.7|42364.7|6
1632816920000|2021-09-28 08:15:20|42387.2|42367.2|42392.2|42372.2|42392.2|42372.2|42387.2|42367.2|3
1632816930000|2021-09-28 08:15:30|42393.8|42373.8|42393.8|42373.8|42395.5|42375.5|42393.8|42373.8|2
1632816940000|2021-09-28 08:15:40|||||||||1
1632816950000|2021-09-28 08:15:50|42397.2|42377.2|42398.8|42378.8|42398.8|42378.8|42394.7|42374.7|4
1632816960000|2021-09-28 08:16:00|42400.5|42380.5|42402.2|42382.2|42402.2|42382.2|42400.5|42380.5|4
1632816970000|2021-09-28 08:16:10|42403.8|42383.8|42415.5|42395.5|42415.5|42395.5|42403.8|42383.8|16
1632816980000|2021-09-28 08:16:20|42413.8|42393.8|42418|42398|42418|42398|42413.8|42393.8|17
1632816990000|2021-09-28 08:16:30|42421.3|42401.3|42433.8|42413.8|42433.8|42413.8|42421.3|42401.3|15
1632817000000|2021-09-28 08:16:40|42434.7|42414.7|42438|42418|42439.7|42419.7|42432.2|42412.2|19
1632817010000|2021-09-28 08:16:50|42438.8|42418.8|42439.7|42419.7|42439.7|42419.7|42438.8|42418.8|10
1632817020000|2021-09-28 08:17:00|42442.2|42422.2|42449.7|42429.7|42453.8|42433.8|42442.2|42422.2|31
1632817030000|2021-09-28 08:17:10|42452.2|42432.2|42462.2|42442.2|42464.7|42444.7|42452.2|42432.2|22
1632817040000|2021-09-28 08:17:20|42459.7|42439.7|42457.2|42437.2|42459.7|42439.7|42457.2|42437.2|2
1632817050000|2021-09-28 08:17:30|42458|42438|42457.2|42437.2|42459.7|42439.7|42457.2|42437.2|2
1632817060000|2021-09-28 08:17:40|42455.5|42435.5|42452.2|42432.2|42455.5|42435.5|42452.2|42432.2|19
1632817070000|2021-09-28 08:17:50|42446.3|42426.3|42444.7|42424.7|42446.3|42426.3|42444.7|42424.7|8
1632817080000|2021-09-28 08:18:00|42443|42423|42444.7|42424.7|42444.7|42424.7|42439.7|42419.7|1
1632817090000|2021-09-28 08:18:10|42446.3|42426.3|42447.2|42427.2|42447.2|42427.2|42446.3|42426.3|1
1632817100000|2021-09-28 08:18:20|42448.8|42428.8|42447.2|42427.2|42449.7|42429.7|42447.2|42427.2|3
1632817110000|2021-09-28 08:18:30|42443|42423|42439.7|42419.7|42443|42423|42439.7|42419.7|17
1632817120000|2021-09-28 08:18:40|42441.3|42421.3|42442.2|42422.2|42442.2|42422.2|42439.7|42419.7|2
1632817130000|2021-09-28 08:18:50|42440.5|42420.5|42452.2|42432.2|42454.7|42434.7|42439.7|42419.7|14
1632817140000|2021-09-28 08:19:00|42454.7|42434.7|42449.7|42429.7|42454.7|42434.7|42449.7|42429.7|1
1632817150000|2021-09-28 08:19:10|42447.2|42427.2|42444.7|42424.7|42447.2|42427.2|42444.7|42424.7|4
1632817160000|2021-09-28 08:19:20|42446.3|42426.3|42449.7|42429.7|42449.7|42429.7|42446.3|42426.3|2
1632817170000|2021-09-28 08:19:30|42451.3|42431.3|42452.2|42432.2|42453|42433|42451.3|42431.3|1
1632817180000|2021-09-28 08:19:40|42453.8|42433.8|42456.3|42436.3|42456.3|42436.3|42451.3|42431.3|13
1632817190000|2021-09-28 08:19:50|42459.7|42439.7|42461.3|42441.3|42462.2|42442.2|42459.7|42439.7|2
1632817200000|2021-09-28 08:20:00|42462.2|42442.2|42459.7|42439.7|42467.2|42447.2|42458|42438|13
1632817210000|2021-09-28 08:20:10|42458|42438|42443.8|42423.8|42459.7|42439.7|42443.8|42423.8|5
1632817220000|2021-09-28 08:20:20|42442.2|42422.2|42425.5|42405.5|42444.7|42424.7|42425.5|42405.5|14
1632817230000|2021-09-28 08:20:30|42427.2|42407.2|42428|42408|42428|42408|42425.5|42405.5|7
1632817240000|2021-09-28 08:20:40|42429.7|42409.7|42428|42408|42429.7|42409.7|42428|42408|1
1632817250000|2021-09-28 08:20:50|42427.2|42407.2|42424.7|42404.7|42427.2|42407.2|42424.7|42404.7|1
1632817260000|2021-09-28 08:21:00|42422.2|42402.2|42424.7|42404.7|42426.3|42406.3|42422.2|42402.2|4
1632817270000|2021-09-28 08:21:10|42427.2|42407.2|42438.8|42418.8|42439.7|42419.7|42427.2|42407.2|21
1632817280000|2021-09-28 08:21:20|42438|42418|42439.7|42419.7|42439.7|42419.7|42434.7|42414.7|1
1632817290000|2021-09-28 08:21:30|42438.8|42418.8|42438.8|42418.8|42439.7|42419.7|42434.7|42414.7|2
1632817300000|2021-09-28 08:21:40|42438|42418|42437.2|42417.2|42439.7|42419.7|42436.3|42416.3|0
1632817310000|2021-09-28 08:21:50|42439.7|42419.7|42439.7|42419.7|42439.7|42419.7|42439.7|42419.7|2
1632817340000|2021-09-28 08:22:20|42438.8|42418.8|42452.2|42432.2|42452.2|42432.2|42438.8|42418.8|4
1632817350000|2021-09-28 08:22:30|42453.8|42433.8|42453.8|42433.8|42453.8|42433.8|42453.8|42433.8|2
1632817360000|2021-09-28 08:22:40|42455.5|42435.5|42460.5|42440.5|42460.5|42440.5|42455.5|42435.5|9
1632817370000|2021-09-28 08:22:50|42464.7|42444.7|42467.2|42447.2|42467.2|42447.2|42464.7|42444.7|4
1632817380000|2021-09-28 08:23:00|42468|42448|42475.5|42455.5|42475.5|42455.5|42468|42448|2
1632817390000|2021-09-28 08:23:10|42477.2|42457.2|42475.5|42455.5|42478.8|42458.8|42475.5|42455.5|1
1632817400000|2021-09-28 08:23:20|42477.2|42457.2|42479.7|42459.7|42482.2|42462.2|42477.2|42457.2|7
1632817410000|2021-09-28 08:23:30|42488.8|42468.8|42491.3|42471.3|42491.3|42471.3|42488.8|42468.8|10
1632817420000|2021-09-28 08:23:40|42493|42473|42513|42493|42517.2|42497.2|42493|42473|24
1632817430000|2021-09-28 08:23:50|42511.3|42491.3|42510.5|42490.5|42511.3|42491.3|42510.5|42490.5|3
1632817440000|2021-09-28 08:24:00|42509.7|42489.7|42513|42493|42513|42493|42509.7|42489.7|6
1632817450000|2021-09-28 08:24:10|42514.7|42494.7|42522.1|42502.1|42523.8|42503.8|42514.7|42494.7|0
1632817460000|2021-09-28 08:24:20|42524.6|42504.6|42529.6|42509.6|42529.6|42509.6|42522.1|42502.1|11
1632817470000|2021-09-28 08:24:30|42528|42508|42522.1|42502.1|42528|42508|42522.1|42502.1|7
1632817490000|2021-09-28 08:24:50|42524.6|42504.6|42524.6|42504.6|42524.6|42504.6|42524.6|42504.6|2
1632817500000|2021-09-28 08:25:00|42522.1|42502.1|42509.6|42489.6|42522.1|42502.1|42509.6|42489.6|6
1632817510000|2021-09-28 08:25:10|||||||||1
1632817520000|2021-09-28 08:25:20|||||||||1
1632817530000|2021-09-28 08:25:30|42508|42488|42507.1|42487.1|42508|42488|42507.1|42487.1|2
1632817540000|2021-09-28 08:25:40|42512.1|42492.1|42522.1|42502.1|42524.6|42504.6|42512.1|42492.1|6
1632817550000|2021-09-28 08:25:50|42519.6|42499.6|42519.6|42499.6|42519.6|42499.6|42519.6|42499.6|0
1632817560000|2021-09-28 08:26:00|42518|42498|42507.1|42487.1|42518|42498|42504.6|42484.6|0
1632817570000|2021-09-28 08:26:10|42504.6|42484.6|42511.3|42491.3|42511.3|42491.3|42504.6|42484.6|20
1632817580000|2021-09-28 08:26:20|42513|42493|42513|42493|42513|42493|42513|42493|4
1632817590000|2021-09-28 08:26:30|42512.1|42492.1|42508.8|42488.8|42512.1|42492.1|42508.8|42488.8|2
1632817600000|2021-09-28 08:26:40|42506.3|42486.3|42506.3|42486.3|42506.3|42486.3|42506.3|42486.3|1
1632817610000|2021-09-28 08:26:50|42502.1|42482.1|42486.3|42466.3|42502.1|42482.1|42486.3|42466.3|6
1632817620000|2021-09-28 08:27:00|42485.5|42465.5|42478.8|42458.8|42489.6|42469.6|42478.8|42458.8|16
1632817630000|2021-09-28 08:27:10|42479.6|42459.6|42483.8|42463.8|42483.8|42463.8|42479.6|42459.6|3
1632817640000|2021-09-28 08:27:20|||||||||2
1632817650000|2021-09-28 08:27:30|42485.5|42465.5|42493.8|42473.8|42493.8|42473.8|42485.5|42465.5|3
1632817680000|2021-09-28 08:28:00|42483|42463|42483|42463|42483|42463|42483|42463|3
1632817690000|2021-09-28 08:28:10|42481.3|42461.3|42480.5|42460.5|42481.3|42461.3|42480.5|42460.5|5
1632817700000|2021-09-28 08:28:20|42483.8|42463.8|42483.8|42463.8|42483.8|42463.8|42483.8|42463.8|0
1632817710000|2021-09-28 08:28:30|42485.5|42465.5|42485.5|42465.5|42485.5|42465.5|42483.8|42463.8|0
1632817720000|2021-09-28 08:28:40|42483.8|42463.8|42483.8|42463.8|42483.8|42463.8|42482.1|42462.1|1
1632817730000|2021-09-28 08:28:50|42485.5|42465.5|42484.6|42464.6|42486.3|42466.3|42484.6|42464.6|1
1632817740000|2021-09-28 08:29:00|42486.3|42466.3|42486.3|42466.3|42486.3|42466.3|42483.8|42463.8|2
1632817750000|2021-09-28 08:29:10|42484.6|42464.6|42488.8|42468.8|42488.8|42468.8|42483.8|42463.8|2
1632817760000|2021-09-28 08:29:20|||||||||1
1632817770000|2021-09-28 08:29:30|42492.1|42472.1|42493.8|42473.8|42493.8|42473.8|42492.1|42472.1|1
1632817780000|2021-09-28 08:29:40|42497.1|42477.1|42498.8|42478.8|42498.8|42478.8|42497.1|42477.1|3
1632817790000|2021-09-28 08:29:50|||||||||2
1632817800000|2021-09-28 08:30:00|42500.5|42480.5|42497.1|42477.1|42503.8|42483.8|42495.5|42475.5|3
1632817810000|2021-09-28 08:30:10|42494.6|42474.6|42491.3|42471.3|42494.6|42474.6|42488.8|42468.8|17
1632817820000|2021-09-28 08:30:20|42493.8|42473.8|42502.1|42482.1|42510.5|42490.5|42493.8|42473.8|4
1632817830000|2021-09-28 08:30:30|42503.8|42483.8|42503.8|42483.8|42503.8|42483.8|42503.8|42483.8|3
1632817840000|2021-09-28 08:30:40|42504.6|42484.6|42504.6|42484.6|42504.6|42484.6|42504.6|42484.6|1
1632817850000|2021-09-28 08:30:50|42506.3|42486.3|42511.3|42491.3|42511.3|42491.3|42506.3|42486.3|7
1632817860000|2021-09-28 08:31:00|42519.6|42499.6|42528.8|42508.8|42528.8|42508.8|42519.6|42499.6|8
1632817870000|2021-09-28 08:31:10|||||||||1
1632817880000|2021-09-28 08:31:20|||||||||3
1632817890000|2021-09-28 08:31:30|42530.5|42510.5|42528.8|42508.8|42533|42513|42528.8|42508.8|3
1632817900000|2021-09-28 08:31:40|42533.8|42513.8|42539.6|42519.6|42544.6|42524.6|42533.8|42513.8|4
1632817910000|2021-09-28 08:31:50|42544.6|42524.6|42556.3|42536.3|42556.3|42536.3|42544.6|42524.6|11
1632817920000|2021-09-28 08:32:00|42558|42538|42569.6|42549.6|42569.6|42549.6|42556.3|42536.3|8
1632817930000|2021-09-28 08:32:10|42564.6|42544.6|42569.6|42549.6|42569.6|42549.6|42564.6|42544.6|14
1632817940000|2021-09-28 08:32:20|42567.1|42547.1|42564.6|42544.6|42567.1|42547.1|42564.6|42544.6|1
1632817950000|2021-09-28 08:32:30|42567.1|42547.1|42547.1|42527.1|42567.1|42547.1|42547.1|42527.1|23
1632817960000|2021-09-28 08:32:40|42548|42528|42567.1|42547.1|42569.6|42549.6|42548|42528|13
1632817970000|2021-09-28 08:32:50|42564.6|42544.6|42570.5|42550.5|42570.5|42550.5|42564.6|42544.6|12
1632817980000|2021-09-28 08:33:00|42569.6|42549.6|42564.6|42544.6|42569.6|42549.6|42564.6|42544.6|5
1632817990000|2021-09-28 08:33:10|42562.1|42542.1|42559.6|42539.6|42562.1|42542.1|42559.6|42539.6|1
1632818000000|2021-09-28 08:33:20|42548.8|42528.8|42539.6|42519.6|42548.8|42528.8|42539.6|42519.6|2
1632818010000|2021-09-28 08:33:30|42542.1|42522.1|42539.6|42519.6|42542.1|42522.1|42539.6|42519.6|1
1632818020000|2021-09-28 08:33:40|42541.3|42521.3|42539.6|42519.6|42541.3|42521.3|42539.6|42519.6|0
1632818030000|2021-09-28 08:33:50|42538|42518|42538|42518|42538|42518|42538|42518|2
1632818040000|2021-09-28 08:34:00|42534.6|42514.6|42534.6|42514.6|42534.6|42514.6|42532.1|42512.1|6
1632818050000|2021-09-28 08:34:10|42535.5|42515.5|42538|42518|42538|42518|42535.5|42515.5|1
1632818060000|2021-09-28 08:34:20|42539.6|42519.6|42544.6|42524.6|42544.6|42524.6|42539.6|42519.6|4
1632818070000|2021-09-28 08:34:30|42545.5|42525.5|42551.3|42531.3|42551.3|42531.3|42545.5|42525.5|1
1632818080000|2021-09-28 08:34:40|42553.8|42533.8|42554.6|42534.6|42556.3|42536.3|42553.8|42533.8|2
1632818090000|2021-09-28 08:34:50|42552.1|42532.1|42549.6|42529.6|42552.1|42532.1|42549.6|42529.6|6
1632818110000|2021-09-28 08:35:10|42548|42528|42543|42523|42548|42528|42543|42523|7
1632818120000|2021-09-28 08:35:20|42540.5|42520.5|42534.6|42514.6|42540.5|42520.5|42534.6|42514.6|2
1632818140000|2021-09-28 08:35:40|42539.6|42519.6|42537.1|42517.1|42539.6|42519.6|42537.1|42517.1|5
1632818150000|2021-09-28 08:35:50|42534.6|42514.6|42534.6|42514.6|42534.6|42514.6|42534.6|42514.6|1
1632818160000|2021-09-28 08:36:00|42537.1|42517.1|42537.1|42517.1|42539.6|42519.6|42537.1|42517.1|0
1632818170000|2021-09-28 08:36:10|42538|42518|42539.6|42519.6|42539.6|42519.6|42537.1|42517.1|0
1632818190000|2021-09-28 08:36:30|||||||||1
1632818200000|2021-09-28 08:36:40|42542.1|42522.1|42543.8|42523.8|42543.8|42523.8|42542.1|42522.1|3
1632818210000|2021-09-28 08:36:50|42542.1|42522.1|42537.1|42517.1|42542.1|42522.1|42537.1|42517.1|2
1632818220000|2021-09-28 08:37:00|42534.6|42514.6|42529.6|42509.6|42534.6|42514.6|42529.6|42509.6|3
1632818250000|2021-09-28 08:37:30|42532.1|42512.1|42532.1|42512.1|42532.1|42512.1|42532.1|42512.1|0
1632818260000|2021-09-28 08:37:40|42533.8|42513.8|42537.1|42517.1|42537.1|42517.1|42533.8|42513.8|2
1632818270000|2021-09-28 08:37:50|42538.8|42518.8|42537.1|42517.1|42539.6|42519.6|42537.1|42517.1|0
1632818280000|2021-09-28 08:38:00|42538.8|42518.8|42539.6|42519.6|42539.6|42519.6|42538.8|42518.8|1
1632818290000|2021-09-28 08:38:10|42542.1|42522.1|42542.1|42522.1|42542.1|42522.1|42542.1|42522.1|4
1632818310000|2021-09-28 08:38:30|42545.5|42525.5|42547.1|42527.1|42547.1|42527.1|42545.5|42525.5|0
1632818320000|2021-09-28 08:38:40|42548.8|42528.8|42559.6|42539.6|42559.6|42539.6|42548.8|42528.8|4
1632818340000|2021-09-28 08:39:00|42557.1|42537.1|42553.8|42533.8|42557.1|42537.1|42553.8|42533.8|9
1632818360000|2021-09-28 08:39:20|42552.1|42532.1|42552.1|42532.1|42552.1|42532.1|42552.1|42532.1|1
1632818370000|2021-09-28 08:39:30|42547.1|42527.1|42525.5|42505.5|42547.1|42527.1|42524.6|42504.6|15
1632818380000|2021-09-28 08:39:40|42527.1|42507.1|42531.3|42511.3|42531.3|42511.3|42525.5|42505.5|0
1632818390000|2021-09-28 08:39:50|42534.6|42514.6|42530.5|42510.5|42534.6|42514.6|42530.5|42510.5|1
1632818400000|2021-09-28 08:40:00|42529.6|42509.6|42523.8|42503.8|42529.6|42509.6|42523.8|42503.8|5
1632818410000|2021-09-28 08:40:10|42521.3|42501.3|42519.6|42499.6|42521.3|42501.3|42518.8|42498.8|0
1632818420000|2021-09-28 08:40:20|42521.3|42501.3|42521.3|42501.3|42521.3|42501.3|42521.3|42501.3|1
1632818430000|2021-09-28 08:40:30|42519.6|42499.6|42519.6|42499.6|42522.1|42502.1|42519.6|42499.6|0
1632818440000|2021-09-28 08:40:40|42520.5|42500.5|42539.6|42519.6|42539.6|42519.6|42520.5|42500.5|5
1632818450000|2021-09-28 08:40:50|42540.5|42520.5|42547.1|42527.1|42547.1|42527.1|42540.5|42520.5|3
1632818470000|2021-09-28 08:41:10|42545.5|42525.5|42547.1|42527.1|42547.1|42527.1|42545.5|42525.5|0
1632818480000|2021-09-28 08:41:20|42548.8|42528.8|42559.6|42539.6|42559.6|42539.6|42548.8|42528.8|7
1632818490000|2021-09-28 08:41:30|42561.3|42541.3|42569.6|42549.6|42569.6|42549.6|42561.3|42541.3|5
1632818500000|2021-09-28 08:41:40|42571.3|42551.3|42569.6|42549.6|42571.3|42551.3|42569.6|42549.6|5
1632818510000|2021-09-28 08:41:50|42572.1|42552.1|42568.8|42548.8|42574.6|42554.6|42568.8|42548.8|5
1632818520000|2021-09-28 08:42:00|42567.1|42547.1|42564.6|42544.6|42567.1|42547.1|42564.6|42544.6|4
1632818530000|2021-09-28 08:42:10|42563.8|42543.8|42559.6|42539.6|42563.8|42543.8|42559.6|42539.6|2
1632818550000|2021-09-28 08:42:30|42561.3|42541.3|42563|42543|42564.6|42544.6|42561.3|42541.3|4
1632818560000|2021-09-28 08:42:40|42562.1|42542.1|42564.6|42544.6|42564.6|42544.6|42562.1|42542.1|1
1632818580000|2021-09-28 08:43:00|42562.1|42542.1|42557.1|42537.1|42562.1|42542.1|42555.5|42535.5|2
1632818590000|2021-09-28 08:43:10|42558.8|42538.8|42556.3|42536.3|42559.6|42539.6|42556.3|42536.3|0
1632818600000|2021-09-28 08:43:20|42557.1|42537.1|42559.6|42539.6|42559.6|42539.6|42557.1|42537.1|1
1632818610000|2021-09-28 08:43:30|42557.1|42537.1|42565.5|42545.5|42565.5|42545.5|42557.1|42537.1|4
1632818620000|2021-09-28 08:43:40|42566.3|42546.3|42568.8|42548.8|42568.8|42548.8|42566.3|42546.3|2
1632818630000|2021-09-28 08:43:50|42567.1|42547.1|42567.1|42547.1|42569.6|42549.6|42566.3|42546.3|1
1632818640000|2021-09-28 08:44:00|42569.6|42549.6|42563|42543|42570.5|42550.5|42563|42543|4
1632818650000|2021-09-28 08:44:10|42562.1|42542.1|42560.5|42540.5|42563|42543|42560.5|42540.5|0
1632818660000|2021-09-28 08:44:20|42559.6|42539.6|42559.6|42539.6|42559.6|42539.6|42559.6|42539.6|1
1632818670000|2021-09-28 08:44:30|||||||||1
1632818680000|2021-09-28 08:44:40|42557.1|42537.1|42557.1|42537.1|42557.1|42537.1|42557.1|42537.1|2
1632818690000|2021-09-28 08:44:50|42556.3|42536.3|42549.6|42529.6|42556.3|42536.3|42549.6|42529.6|1
1632818700000|2021-09-28 08:45:00|42548.8|42528.8|42548.8|42528.8|42548.8|42528.8|42543.8|42523.8|6
1632818710000|2021-09-28 08:45:10|42549.6|42529.6|42554.6|42534.6|42554.6|42534.6|42549.6|42529.6|0
1632818720000|2021-09-28 08:45:20|42553|42533|42553.8|42533.8|42553.8|42533.8|42553|42533|0
1632818730000|2021-09-28 08:45:30|42553|42533|42550.5|42530.5|42553|42533|42550.5|42530.5|2
1632818750000|2021-09-28 08:45:50|42549.6|42529.6|42549.6|42529.6|42549.6|42529.6|42549.6|42529.6|0
1632818770000|2021-09-28 08:46:10|42548.8|42528.8|42549.6|42529.6|42549.6|42529.6|42548.8|42528.8|1
1632818780000|2021-09-28 08:46:20|42548.8|42528.8|42547.1|42527.1|42549.6|42529.6|42547.1|42527.1|1
1632818790000|2021-09-28 08:46:30|42548|42528|42550.5|42530.5|42550.5|42530.5|42547.1|42527.1|1
1632818800000|2021-09-28 08:46:40|42552.1|42532.1|42556.3|42536.3|42556.3|42536.3|42552.1|42532.1|2
1632818810000|2021-09-28 08:46:50|42558|42538|42559.6|42539.6|42562.1|42542.1|42558|42538|2
1632818820000|2021-09-28 08:47:00|42558.8|42538.8|42562.1|42542.1|42562.1|42542.1|42558.8|42538.8|1
1632818850000|2021-09-28 08:47:30|42564.6|42544.6|42567.1|42547.1|42567.1|42547.1|42564.6|42544.6|0
1632818890000|2021-09-28 08:48:10|||||||||1
1632818910000|2021-09-28 08:48:30|||||||||1
1632818920000|2021-09-28 08:48:40|42564.6|42544.6|42564.6|42544.6|42564.6|42544.6|42564.6|42544.6|2
1632818930000|2021-09-28 08:48:50|42562.9|42542.9|42560.4|42540.4|42562.9|42542.9|42558.8|42538.8|2
1632818940000|2021-09-28 08:49:00|42558.8|42538.8|42554.6|42534.6|42558.8|42538.8|42554.6|42534.6|3
1632818950000|2021-09-28 08:49:10|42558.8|42538.8|42566.3|42546.3|42566.3|42546.3|42558.8|42538.8|5
1632818970000|2021-09-28 08:49:30|42564.6|42544.6|42564.6|42544.6|42567.1|42547.1|42564.6|42544.6|2
1632818980000|2021-09-28 08:49:40|42569.6|42549.6|42569.6|42549.6|42569.6|42549.6|42569.6|42549.6|4
1632818990000|2021-09-28 08:49:50|42567.9|42547.9|42567.1|42547.1|42567.9|42547.9|42567.1|42547.1|3
1632819000000|2021-09-28 08:50:00|42564.6|42544.6|42564.6|42544.6|42564.6|42544.6|42564.6|42544.6|3
1632819010000|2021-09-28 08:50:10|42563.8|42543.8|42559.6|42539.6|42563.8|42543.8|42559.6|42539.6|2
1632819020000|2021-09-28 08:50:20|42556.3|42536.3|42554.6|42534.6|42556.3|42536.3|42554.6|42534.6|1
1632819030000|2021-09-28 08:50:30|42549.6|42529.6|42549.6|42529.6|42549.6|42529.6|42549.6|42529.6|5
1632819050000|2021-09-28 08:50:50|42554.6|42534.6|42554.6|42534.6|42558|42538|42554.6|42534.6|3
1632819060000|2021-09-28 08:51:00|42551.3|42531.3|42547.1|42527.1|42551.3|42531.3|42547.1|42527.1|2
1632819070000|2021-09-28 08:51:10|42549.6|42529.6|42544.6|42524.6|42549.6|42529.6|42544.6|42524.6|3
1632819080000|2021-09-28 08:51:20|42539.6|42519.6|42539.6|42519.6|42539.6|42519.6|42539.6|42519.6|4
1632819090000|2021-09-28 08:51:30|42537.9|42517.9|42525.4|42505.4|42537.9|42517.9|42525.4|42505.4|43
1632819100000|2021-09-28 08:51:40|42524.6|42504.6|42533|42513|42533|42513|42524.6|42504.6|15
1632819110000|2021-09-28 08:51:50|42534.6|42514.6|42539.6|42519.6|42539.6|42519.6|42534.6|42514.6|2
1632819120000|2021-09-28 08:52:00|42546.3|42526.3|42553.8|42533.8|42553.8|42533.8|42546.3|42526.3|3
1632819130000|2021-09-28 08:52:10|42547.9|42527.9|42545.4|42525.4|42547.9|42527.9|42545.4|42525.4|1
1632819140000|2021-09-28 08:52:20|42547.1|42527.1|42544.6|42524.6|42547.1|42527.1|42544.6|42524.6|3
1632819150000|2021-09-28 08:52:30|42549.6|42529.6|42549.6|42529.6|42549.6|42529.6|42549.6|42529.6|0
1632819160000|2021-09-28 08:52:40|42547.9|42527.9|42544.6|42524.6|42547.9|42527.9|42544.6|42524.6|0
1632819170000|2021-09-28 08:52:50|||||||||2
1632819180000|2021-09-28 08:53:00|42543|42523|42539.6|42519.6|42543|42523|42539.6|42519.6|3
1632819190000|2021-09-28 08:53:10|42541.3|42521.3|42542.1|42522.1|42542.1|42522.1|42541.3|42521.3|0
1632819200000|2021-09-28 08:53:20|42539.6|42519.6|42542.1|42522.1|42542.1|42522.1|42539.6|42519.6|1
1632819210000|2021-09-28 08:53:30|||||||||1
1632819220000|2021-09-28 08:53:40|42543.8|42523.8|42554.6|42534.6|42554.6|42534.6|42543.8|42523.8|8
1632819230000|2021-09-28 08:53:50|42552.9|42532.9|42554.6|42534.6|42554.6|42534.6|42552.1|42532.1|0
1632819260000|2021-09-28 08:54:20|42553.8|42533.8|42547.9|42527.9|42553.8|42533.8|42547.9|42527.9|5
1632819270000|2021-09-28 08:54:30|42547.1|42527.1|42547.1|42527.1|42547.1|42527.1|42547.1|42527.1|0
1632819300000|2021-09-28 08:55:00|42544.6|42524.6|42540.4|42520.4|42544.6|42524.6|42540.4|42520.4|2
1632819310000|2021-09-28 08:55:10|42539.6|42519.6|42541.3|42521.3|42541.3|42521.3|42539.6|42519.6|3
1632819320000|2021-09-28 08:55:20|42543|42523|42543.8|42523.8|42543.8|42523.8|42543|42523|0
1632819330000|2021-09-28 08:55:30|42541.3|42521.3|42539.6|42519.6|42542.1|42522.1|42539.6|42519.6|0
1632819350000|2021-09-28 08:55:50|42537.1|42517.1|42532.9|42512.9|42537.1|42517.1|42532.9|42512.9|4
1632819360000|2021-09-28 08:56:00|42532.1|42512.1|42519.6|42499.6|42532.1|42512.1|42519.6|42499.6|3
1632819370000|2021-09-28 08:56:10|42517.9|42497.9|42514.6|42494.6|42519.6|42499.6|42514.6|42494.6|6
1632819380000|2021-09-28 08:56:20|42512.1|42492.1|42509.6|42489.6|42512.1|42492.1|42509.6|42489.6|5
1632819390000|2021-09-28 08:56:30|42505.4|42485.4|42502.1|42482.1|42505.4|42485.4|42502.1|42482.1|6
1632819410000|2021-09-28 08:56:50|42503.8|42483.8|42512.1|42492.1|42512.1|42492.1|42503.8|42483.8|2
1632819420000|2021-09-28 08:57:00|42510.4|42490.4|42509.6|42489.6|42510.4|42490.4|42509.6|42489.6|0
1632819450000|2021-09-28 08:57:30|42512.1|42492.1|42513.8|42493.8|42513.8|42493.8|42512.1|42492.1|0
1632819460000|2021-09-28 08:57:40|42515.5|42495.5|42519.6|42499.6|42519.6|42499.6|42513.8|42493.8|0
1632819470000|2021-09-28 08:57:50|42523.8|42503.8|42534.6|42514.6|42534.6|42514.6|42523.8|42503.8|5
1632819490000|2021-09-28 08:58:10|42537.1|42517.1|42539.6|42519.6|42539.6|42519.6|42537.1|42517.1|3
1632819500000|2021-09-28 08:58:20|42541.3|42521.3|42541.3|42521.3|42543|42523|42541.3|42521.3|1
1632819510000|2021-09-28 08:58:30|42543|42523|42559.6|42539.6|42559.6|42539.6|42543|42523|10
1632819520000|2021-09-28 08:58:40|42557.9|42537.9|42554.6|42534.6|42559.6|42539.6|42554.6|42534.6|0
1632819550000|2021-09-28 08:59:10|42552.1|42532.1|42552.1|42532.1|42552.1|42532.1|42552.1|42532.1|4
1632819590000|2021-09-28 08:59:50|42557.1|42537.1|42557.1|42537.1|42557.1|42537.1|42557.1|42537.1|1
1632819600000|2021-09-28 09:00:00|42558.8|42538.8|42554.6|42534.6|42559.6|42539.6|42554.6|42534.6|8
1632819610000|2021-09-28 09:00:10|42551.3|42531.3|42549.6|42529.6|42551.3|42531.3|42549.6|42529.6|0
1632819630000|2021-09-28 09:00:30|42545.4|42525.4|42542.1|42522.1|42545.4|42525.4|42542.1|42522.1|0
1632819650000|2021-09-28 09:00:50|||||||||2
1632819660000|2021-09-28 09:01:00|||||||||1
1632819680000|2021-09-28 09:01:20|42532.1|42512.1|42529.6|42509.6|42532.1|42512.1|42527.1|42507.1|5
1632819690000|2021-09-28 09:01:30|42527.1|42507.1|42527.1|42507.1|42527.1|42507.1|42527.1|42507.1|2
1632819700000|2021-09-28 09:01:40|42526.3|42506.3|42524.6|42504.6|42526.3|42506.3|42524.6|42504.6|2
1632819710000|2021-09-28 09:01:50|42525.4|42505.4|42527.1|42507.1|42528.8|42508.8|42522.1|42502.1|7
1632819720000|2021-09-28 09:02:00|42529.6|42509.6|42529.6|42509.6|42529.6|42509.6|42527.1|42507.1|3
1632819730000|2021-09-28 09:02:10|42527.9|42507.9|42524.6|42504.6|42529.6|42509.6|42524.6|42504.6|3
1632819750000|2021-09-28 09:02:30|42522.9|42502.9|42520.4|42500.4|42522.9|42502.9|42520.4|42500.4|0
1632819760000|2021-09-28 09:02:40|42519.6|42499.6|42517.1|42497.1|42519.6|42499.6|42517.1|42497.1|1
1632819770000|2021-09-28 09:02:50|42514.6|42494.6|42509.6|42489.6|42514.6|42494.6|42509.6|42489.6|8
1632819790000|2021-09-28 09:03:10|||||||||1
1632819800000|2021-09-28 09:03:20|42511.3|42491.3|42517.1|42497.1|42517.1|42497.1|42511.3|42491.3|4
1632819810000|2021-09-28 09:03:30|42518.8|42498.8|42514.6|42494.6|42518.8|42498.8|42514.6|42494.6|2
1632819830000|2021-09-28 09:03:50|42517.1|42497.1|42514.6|42494.6|42517.1|42497.1|42514.6|42494.6|4
1632819840000|2021-09-28 09:04:00|42517.1|42497.1|42522.1|42502.1|42522.1|42502.1|42517.1|42497.1|5
1632819850000|2021-09-28 09:04:10|||||||||7
1632819860000|2021-09-28 09:04:20|42519.6|42499.6|42517.1|42497.1|42519.6|42499.6|42517.1|42497.1|0
1632819870000|2021-09-28 09:04:30|42515.4|42495.4|42512.1|42492.1|42515.4|42495.4|42512.1|42492.1|2
1632819880000|2021-09-28 09:04:40|42514.6|42494.6|42514.6|42494.6|42514.6|42494.6|42514.6|42494.6|4
1632819910000|2021-09-28 09:05:10|42511.3|42491.3|42497.1|42477.1|42511.3|42491.3|42497.1|42477.1|3
1632819920000|2021-09-28 09:05:20|42498.8|42478.8|42494.6|42474.6|42498.8|42478.8|42494.6|42474.6|1
1632819930000|2021-09-28 09:05:30|42492.9|42472.9|42492.1|42472.1|42492.9|42472.9|42492.1|42472.1|2
1632819940000|2021-09-28 09:05:40|42490.4|42470.4|42489.6|42469.6|42492.1|42472.1|42489.6|42469.6|0
1632819950000|2021-09-28 09:05:50|42487.1|42467.1|42487.1|42467.1|42487.1|42467.1|42487.1|42467.1|5
1632819960000|2021-09-28 09:06:00|42484.6|42464.6|42489.6|42469.6|42489.6|42469.6|42484.6|42464.6|3
1632819970000|2021-09-28 09:06:10|||||||||1
1632819980000|2021-09-28 09:06:20|42491.3|42471.3|42492.1|42472.1|42492.1|42472.1|42491.3|42471.3|4
1632819990000|2021-09-28 09:06:30|42493.8|42473.8|42522.9|42502.9|42522.9|42502.9|42493.8|42473.8|13
1632820000000|2021-09-28 09:06:40|42524.6|42504.6|42531.3|42511.3|42531.3|42511.3|42524.6|42504.6|3
1632820010000|2021-09-28 09:06:50|42532.1|42512.1|42534.6|42514.6|42534.6|42514.6|42532.1|42512.1|2
1632820020000|2021-09-28 09:07:00|42532.1|42512.1|42532.1|42512.1|42532.1|42512.1|42532.1|42512.1|1
1632820030000|2021-09-28 09:07:10|42530.4|42510.4|42524.6|42504.6|42530.4|42510.4|42524.6|42504.6|3
1632820040000|2021-09-28 09:07:20|42521.3|42501.3|42517.1|42497.1|42521.3|42501.3|42517.1|42497.1|9
1632820050000|2021-09-28 09:07:30|42517.9|42497.9|42522.1|42502.1|42522.1|42502.1|42517.9|42497.9|1
1632820070000|2021-09-28 09:07:50|42520.4|42500.4|42519.6|42499.6|42520.4|42500.4|42519.6|42499.6|0
1632820080000|2021-09-28 09:08:00|42522.1|42502.1|42522.1|42502.1|42522.1|42502.1|42522.1|42502.1|1
1632820110000|2021-09-28 09:08:30|42524.6|42504.6|42524.6|42504.6|42524.6|42504.6|42524.6|42504.6|3
1632820120000|2021-09-28 09:08:40|42527.1|42507.1|42532.1|42512.1|42532.1|42512.1|42527.1|42507.1|0
1632820130000|2021-09-28 09:08:50|42534.6|42514.6|42539.6|42519.6|42539.6|42519.6|42534.6|42514.6|0
1632820150000|2021-09-28 09:09:10|42542.1|42522.1|42539.6|42519.6|42542.1|42522.1|42539.6|42519.6|0
1632820160000|2021-09-28 09:09:20|42541.3|42521.3|42542.1|42522.1|42542.1|42522.1|42541.3|42521.3|0
1632820170000|2021-09-28 09:09:30|42543.8|42523.8|42549.6|42529.6|42549.6|42529.6|42543.8|42523.8|4
1632820180000|2021-09-28 09:09:40|||||||||1
1632820190000|2021-09-28 09:09:50|42544.6|42524.6|42542.9|42522.9|42544.6|42524.6|42542.9|42522.9|5
1632820210000|2021-09-28 09:10:10|42537.9|42517.9|42537.9|42517.9|42537.9|42517.9|42537.9|42517.9|2
1632820220000|2021-09-28 09:10:20|42529.6|42509.6|42522.9|42502.9|42529.6|42509.6|42522.9|42502.9|4
1632820230000|2021-09-28 09:10:30|42524.6|42504.6|42530.4|42510.4|42530.4|42510.4|42524.6|42504.6|4
1632820240000|2021-09-28 09:10:40|42531.2|42511.2|42534.6|42514.6|42534.6|42514.6|42531.2|42511.2|2
1632820260000|2021-09-28 09:11:00|42532.9|42512.9|42532.9|42512.9|42532.9|42512.9|42532.9|42512.9|0
1632820270000|2021-09-28 09:11:10|42534.6|42514.6|42554.6|42534.6|42559.6|42539.6|42532.1|42512.1|11
1632820280000|2021-09-28 09:11:20|42559.6|42539.6|42559.6|42539.6|42559.6|42539.6|42559.6|42539.6|6
1632820290000|2021-09-28 09:11:30|42557.9|42537.9|42559.6|42539.6|42559.6|42539.6|42557.1|42537.1|0
1632820300000|2021-09-28 09:11:40|42557.1|42537.1|42557.1|42537.1|42557.1|42537.1|42557.1|42537.1|1
1632820310000|2021-09-28 09:11:50|42558.8|42538.8|42557.1|42537.1|42559.6|42539.6|42557.1|42537.1|0
1632820320000|2021-09-28 09:12:00|42555.4|42535.4|42549.6|42529.6|42555.4|42535.4|42549.6|42529.6|0
1632820340000|2021-09-28 09:12:20|||||||||3
1632820350000|2021-09-28 09:12:30|42552.1|42532.1|42554.6|42534.6|42554.6|42534.6|42552.1|42532.1|1
1632820360000|2021-09-28 09:12:40|42555.4|42535.4|42554.6|42534.6|42558.8|42538.8|42554.6|42534.6|1
1632820370000|2021-09-28 09:12:50|42556.3|42536.3|42559.6|42539.6|42559.6|42539.6|42554.6|42534.6|1
1632820380000|2021-09-28 09:13:00|42557.1|42537.1|42539.6|42519.6|42559.6|42539.6|42539.6|42519.6|8
1632820390000|2021-09-28 09:13:10|||||||||2
1632820400000|2021-09-28 09:13:20|42541.3|42521.3|42544.6|42524.6|42544.6|42524.6|42539.6|42519.6|1
1632820420000|2021-09-28 09:13:40|42540.4|42520.4|42539.6|42519.6|42540.4|42520.4|42539.6|42519.6|2
1632820430000|2021-09-28 09:13:50|42543.8|42523.8|42544.6|42524.6|42544.6|42524.6|42543.8|42523.8|0
1632820440000|2021-09-28 09:14:00|||||||||2
1632820450000|2021-09-28 09:14:10|||||||||13
1632820460000|2021-09-28 09:14:20|42547.9|42527.9|42549.6|42529.6|42549.6|42529.6|42547.9|42527.9|2
1632820470000|2021-09-28 09:14:30|42547.9|42527.9|42547.1|42527.1|42547.9|42527.9|42547.1|42527.1|1
1632820480000|2021-09-28 09:14:40|42548.8|42528.8|42544.6|42524.6|42549.6|42529.6|42542.9|42522.9|1
1632820500000|2021-09-28 09:15:00|42542.9|42522.9|42544.6|42524.6|42544.6|42524.6|42542.9|42522.9|0
1632820510000|2021-09-28 09:15:10|42536.2|42516.2|42532.9|42512.9|42536.2|42516.2|42532.9|42512.9|5
1632820520000|2021-09-28 09:15:20|42531.2|42511.2|42527.1|42507.1|42531.2|42511.2|42527.1|42507.1|0
1632820530000|2021-09-28 09:15:30|42529.6|42509.6|42532.1|42512.1|42532.1|42512.1|42529.6|42509.6|2
1632820540000|2021-09-28 09:15:40|42534.6|42514.6|42534.6|42514.6|42534.6|42514.6|42534.6|42514.6|2
1632820550000|2021-09-28 09:15:50|42533.8|42513.8|42531.3|42511.3|42533.8|42513.8|42531.3|42511.3|0
1632820560000|2021-09-28 09:16:00|42532.1|42512.1|42533.8|42513.8|42533.8|42513.8|42532.1|42512.1|0
1632820570000|2021-09-28 09:16:10|42534.6|42514.6|42534.6|42514.6|42534.6|42514.6|42534.6|42514.6|1
1632820580000|2021-09-28 09:16:20|42532.1|42512.1|42532.1|42512.1|42532.1|42512.1|42532.1|42512.1|0
1632820600000|2021-09-28 09:16:40|42533.8|42513.8|42539.6|42519.6|42539.6|42519.6|42533.8|42513.8|3
1632820610000|2021-09-28 09:16:50|42542.1|42522.1|42539.6|42519.6|42542.1|42522.1|42539.6|42519.6|3
1632820630000|2021-09-28 09:17:10|42530.4|42510.4|42529.6|42509.6|42530.4|42510.4|42527.9|42507.9|2
1632820690000|2021-09-28 09:18:10|42532.1|42512.1|42534.6|42514.6|42534.6|42514.6|42529.6|42509.6|2
1632820720000|2021-09-28 09:18:40|42527.9|42507.9|42527.9|42507.9|42527.9|42507.9|42527.9|42507.9|2
1632820730000|2021-09-28 09:18:50|42527.1|42507.1|42524.6|42504.6|42527.1|42507.1|42522.9|42502.9|3
1632820750000|2021-09-28 09:19:10|42522.1|42502.1|42517.9|42497.9|42522.1|42502.1|42517.9|42497.9|0
1632820760000|2021-09-28 09:19:20|42519.6|42499.6|42521.3|42501.3|42522.1|42502.1|42519.6|42499.6|1
1632820770000|2021-09-28 09:19:30|42522.1|42502.1|42519.6|42499.6|42522.1|42502.1|42519.6|42499.6|2
1632820780000|2021-09-28 09:19:40|42517.9|42497.9|42519.6|42499.6|42519.6|42499.6|42517.1|42497.1|0
1632820790000|2021-09-28 09:19:50|42522.9|42502.9|42524.6|42504.6|42524.6|42504.6|42522.9|42502.9|1
1632820800000|2021-09-28 09:20:00|||||||||1
1632820810000|2021-09-28 09:20:10|42526.3|42506.3|42526.3|42506.3|42526.3|42506.3|42526.3|42506.3|0
1632820820000|2021-09-28 09:20:20|42528.8|42508.8|42528.8|42508.8|42528.8|42508.8|42528.8|42508.8|0
1632820840000|2021-09-28 09:20:40|42524.6|42504.6|42527.1|42507.1|42527.1|42507.1|42524.6|42504.6|2
1632820850000|2021-09-28 09:20:50|42524.6|42504.6|42524.6|42504.6|42524.6|42504.6|42522.1|42502.1|1
1632820860000|2021-09-28 09:21:00|42522.9|42502.9|42522.9|42502.9|42522.9|42502.9|42522.9|42502.9|1
1632820870000|2021-09-28 09:21:10|42522.1|42502.1|42524.6|42504.6|42524.6|42504.6|42519.6|42499.6|5
1632820880000|2021-09-28 09:21:20|42526.2|42506.2|42529.6|42509.6|42529.6|42509.6|42526.2|42506.2|0
1632820890000|2021-09-28 09:21:30|42532.1|42512.1|42534.6|42514.6|42534.6|42514.6|42532.1|42512.1|1
1632820900000|2021-09-28 09:21:40|42532.1|42512.1|42531.3|42511.3|42532.1|42512.1|42528.7|42508.7|2
1632820910000|2021-09-28 09:21:50|42532.1|42512.1|42534.6|42514.6|42534.6|42514.6|42529.6|42509.6|0
1632821000000|2021-09-28 09:23:20|42532.1|42512.1|42528.7|42508.7|42532.1|42512.1|42528.7|42508.7|3
1632821010000|2021-09-28 09:23:30|42527.9|42507.9|42527.9|42507.9|42527.9|42507.9|42527.9|42507.9|0
1632821020000|2021-09-28 09:23:40|42531.3|42511.3|42532.1|42512.1|42532.1|42512.1|42529.6|42509.6|1
1632821030000|2021-09-28 09:23:50|42531.3|42511.3|42527.1|42507.1|42531.3|42511.3|42527.1|42507.1|2
1632821040000|2021-09-28 09:24:00|42528.8|42508.8|42529.6|42509.6|42529.6|42509.6|42528.8|42508.8|1
1632821050000|2021-09-28 09:24:10|42527.9|42507.9|42524.6|42504.6|42527.9|42507.9|42524.6|42504.6|2
1632821100000|2021-09-28 09:25:00|42527.1|42507.1|42527.1|42507.1|42527.1|42507.1|42527.1|42507.1|1
1632821110000|2021-09-28 09:25:10|||||||||1
1632821120000|2021-09-28 09:25:20|42527.9|42507.9|42529.6|42509.6|42529.6|42509.6|42527.1|42507.1|2
1632821130000|2021-09-28 09:25:30|42532.1|42512.1|42532.1|42512.1|42532.1|42512.1|42532.1|42512.1|0
1632821140000|2021-09-28 09:25:40|42529.6|42509.6|42528.8|42508.8|42529.6|42509.6|42527.1|42507.1|0
1632821150000|2021-09-28 09:25:50|42532.1|42512.1|42527.1|42507.1|42532.1|42512.1|42527.1|42507.1|1
1632821160000|2021-09-28 09:26:00|42529.6|42509.6|42527.1|42507.1|42532.1|42512.1|42527.1|42507.1|1
1632821170000|2021-09-28 09:26:10|42528.8|42508.8|42527.1|42507.1|42529.6|42509.6|42527.1|42507.1|1
1632821190000|2021-09-28 09:26:30|42522.1|42502.1|42522.1|42502.1|42522.1|42502.1|42519.6|42499.6|2
1632821200000|2021-09-28 09:26:40|42519.6|42499.6|42517.1|42497.1|42522.1|42502.1|42517.1|42497.1|1
1632821220000|2021-09-28 09:27:00|42516.3|42496.3|42509.6|42489.6|42519.6|42499.6|42507.9|42487.9|6
1632821230000|2021-09-28 09:27:10|42504.6|42484.6|42502.1|42482.1|42504.6|42484.6|42502.1|42482.1|0
1632821240000|2021-09-28 09:27:20|42504.6|42484.6|42504.6|42484.6|42504.6|42484.6|42504.6|42484.6|1
1632821250000|2021-09-28 09:27:30|||||||||4
1632821260000|2021-09-28 09:27:40|42502.1|42482.1|42502.1|42482.1|42502.1|42482.1|42502.1|42482.1|4
1632821270000|2021-09-28 09:27:50|42500.4|42480.4|42500.4|42480.4|42500.4|42480.4|42500.4|42480.4|2
1632821280000|2021-09-28 09:28:00|42499.6|42479.6|42499.6|42479.6|42499.6|42479.6|42499.6|42479.6|5
1632821290000|2021-09-28 09:28:10|42498.7|42478.7|42497.1|42477.1|42498.7|42478.7|42497.1|42477.1|1
1632821300000|2021-09-28 09:28:20|42496.2|42476.2|42494.6|42474.6|42496.2|42476.2|42494.6|42474.6|1
1632821310000|2021-09-28 09:28:30|42492.9|42472.9|42487.1|42467.1|42492.9|42472.9|42487.1|42467.1|4
1632821320000|2021-09-28 09:28:40|42487.9|42467.9|42499.6|42479.6|42499.6|42479.6|42487.9|42467.9|10
1632821330000|2021-09-28 09:28:50|42497.1|42477.1|42497.1|42477.1|42497.1|42477.1|42497.1|42477.1|3
1632821360000|2021-09-28 09:29:20|42494.6|42474.6|42494.6|42474.6|42494.6|42474.6|42494.6|42474.6|2
1632821400000|2021-09-28 09:30:00|42493.7|42473.7|42487.1|42467.1|42493.7|42473.7|42487.1|42467.1|11
1632821410000|2021-09-28 09:30:10|42488.7|42468.7|42474.6|42454.6|42489.6|42469.6|42474.6|42454.6|8
1632821420000|2021-09-28 09:30:20|42472.9|42452.9|42470.4|42450.4|42472.9|42452.9|42468.7|42448.7|4
1632821430000|2021-09-28 09:30:30|42472.1|42452.1|42469.6|42449.6|42472.1|42452.1|42469.6|42449.6|1
1632821440000|2021-09-28 09:30:40|42472.1|42452.1|42474.6|42454.6|42476.2|42456.2|42472.1|42452.1|6
1632821460000|2021-09-28 09:31:00|||||||||2
1632821470000|2021-09-28 09:31:10|42471.2|42451.2|42467.1|42447.1|42471.2|42451.2|42467.1|42447.1|4
1632821480000|2021-09-28 09:31:20|42465.4|42445.4|42449.6|42429.6|42465.4|42445.4|42449.6|42429.6|28
1632821490000|2021-09-28 09:31:30|42442.9|42422.9|42424.6|42404.6|42442.9|42422.9|42419.6|42399.6|27
1632821500000|2021-09-28 09:31:40|42422.1|42402.1|42409.6|42389.6|42422.1|42402.1|42409.6|42389.6|6
1632821510000|2021-09-28 09:31:50|42412.9|42392.9|42409.6|42389.6|42412.9|42392.9|42409.6|42389.6|5
1632821520000|2021-09-28 09:32:00|42408.7|42388.7|42434.6|42414.6|42434.6|42414.6|42408.7|42388.7|20
1632821540000|2021-09-28 09:32:20|42437.1|42417.1|42437.1|42417.1|42437.1|42417.1|42437.1|42417.1|0
1632821550000|2021-09-28 09:32:30|42438.7|42418.7|42442.1|42422.1|42442.1|42422.1|42438.7|42418.7|1
1632821560000|2021-09-28 09:32:40|42444.6|42424.6|42444.6|42424.6|42444.6|42424.6|42444.6|42424.6|1
1632821570000|2021-09-28 09:32:50|42447.1|42427.1|42449.6|42429.6|42449.6|42429.6|42447.1|42427.1|4
1632821580000|2021-09-28 09:33:00|42450.4|42430.4|42452.1|42432.1|42452.1|42432.1|42450.4|42430.4|7
1632821590000|2021-09-28 09:33:10|42450.4|42430.4|42449.6|42429.6|42452.1|42432.1|42449.6|42429.6|2
1632821620000|2021-09-28 09:33:40|42452.1|42432.1|42454.6|42434.6|42454.6|42434.6|42449.6|42429.6|4
1632821630000|2021-09-28 09:33:50|42449.6|42429.6|42449.6|42429.6|42449.6|42429.6|42449.6|42429.6|2
1632821650000|2021-09-28 09:34:10|42448.7|42428.7|42448.7|42428.7|42448.7|42428.7|42448.7|42428.7|0
1632821660000|2021-09-28 09:34:20|42445.4|42425.4|42444.6|42424.6|42445.4|42425.4|42444.6|42424.6|4
1632821670000|2021-09-28 09:34:30|42442.9|42422.9|42442.9|42422.9|42442.9|42422.9|42442.9|42422.9|0
1632821680000|2021-09-28 09:34:40|42441.2|42421.2|42427.1|42407.1|42441.2|42421.2|42425.4|42405.4|2
1632821690000|2021-09-28 09:34:50|42434.6|42414.6|42439.6|42419.6|42439.6|42419.6|42434.6|42414.6|6
1632821700000|2021-09-28 09:35:00|42444.6|42424.6|42444.6|42424.6|42444.6|42424.6|42444.6|42424.6|8
1632821710000|2021-09-28 09:35:10|42446.2|42426.2|42448.7|42428.7|42448.7|42428.7|42446.2|42426.2|1
1632821740000|2021-09-28 09:35:40|42449.6|42429.6|42449.6|42429.6|42449.6|42429.6|42449.6|42429.6|0
1632821750000|2021-09-28 09:35:50|42447.9|42427.9|42439.6|42419.6|42447.9|42427.9|42439.6|42419.6|3
1632821760000|2021-09-28 09:36:00|42437.1|42417.1|42432.9|42412.9|42437.1|42417.1|42432.9|42412.9|5
1632821770000|2021-09-28 09:36:10|42434.6|42414.6|42417.1|42397.1|42434.6|42414.6|42416.2|42396.2|10
1632821780000|2021-09-28 09:36:20|42419.6|42399.6|42429.6|42409.6|42429.6|42409.6|42419.6|42399.6|0
1632821790000|2021-09-28 09:36:30|42432.1|42412.1|42429.6|42409.6|42432.1|42412.1|42429.6|42409.6|5
1632821800000|2021-09-28 09:36:40|42428.7|42408.7|42424.6|42404.6|42428.7|42408.7|42424.6|42404.6|0
1632821810000|2021-09-28 09:36:50|42427.1|42407.1|42432.1|42412.1|42432.1|42412.1|42427.1|42407.1|4
1632821820000|2021-09-28 09:37:00|42430.4|42410.4|42434.6|42414.6|42434.6|42414.6|42429.6|42409.6|2
1632821840000|2021-09-28 09:37:20|42432.9|42412.9|42429.6|42409.6|42432.9|42412.9|42429.6|42409.6|2
1632821850000|2021-09-28 09:37:30|42427.9|42407.9|42424.6|42404.6|42427.9|42407.9|42421.2|42401.2|0
1632821870000|2021-09-28 09:37:50|42426.2|42406.2|42429.6|42409.6|42429.6|42409.6|42426.2|42406.2|0
1632821880000|2021-09-28 09:38:00|||||||||1
1632821890000|2021-09-28 09:38:10|||||||||25
1632821900000|2021-09-28 09:38:20|42427.1|42407.1|42424.6|42404.6|42427.1|42407.1|42424.6|42404.6|1
1632821910000|2021-09-28 09:38:30|42422.1|42402.1|42417.1|42397.1|42422.1|42402.1|42417.1|42397.1|1
1632821920000|2021-09-28 09:38:40|42416.2|42396.2|42399.6|42379.6|42416.2|42396.2|42397.9|42377.9|11
1632821930000|2021-09-28 09:38:50|42401.2|42381.2|42424.6|42404.6|42424.6|42404.6|42399.6|42379.6|3
1632821940000|2021-09-28 09:39:00|42422.9|42402.9|42414.6|42394.6|42422.9|42402.9|42414.6|42394.6|2
1632821950000|2021-09-28 09:39:10|42415.4|42395.4|42417.1|42397.1|42417.1|42397.1|42415.4|42395.4|3
1632821960000|2021-09-28 09:39:20|42417.9|42397.9|42422.1|42402.1|42422.1|42402.1|42417.9|42397.9|2
1632821970000|2021-09-28 09:39:30|42426.2|42406.2|42426.2|42406.2|42426.2|42406.2|42426.2|42406.2|1
1632821980000|2021-09-28 09:39:40|42424.6|42404.6|42425.4|42405.4|42425.4|42405.4|42424.6|42404.6|2
1632821990000|2021-09-28 09:39:50|42423.7|42403.7|42422.1|42402.1|42423.7|42403.7|42422.1|42402.1|11
1632822000000|2021-09-28 09:40:00|42420.4|42400.4|42417.1|42397.1|42420.4|42400.4|42417.1|42397.1|5
1632822010000|2021-09-28 09:40:10|42418.7|42398.7|42419.6|42399.6|42420.4|42400.4|42418.7|42398.7|4
1632822020000|2021-09-28 09:40:20|||||||||2
1632822030000|2021-09-28 09:40:30|42417.9|42397.9|42417.1|42397.1|42417.9|42397.9|42417.1|42397.1|1
1632822040000|2021-09-28 09:40:40|42415.4|42395.4|42417.1|42397.1|42417.1|42397.1|42414.6|42394.6|0
1632822050000|2021-09-28 09:40:50|42416.2|42396.2|42414.6|42394.6|42416.2|42396.2|42414.6|42394.6|3
1632822060000|2021-09-28 09:41:00|42413.7|42393.7|42414.6|42394.6|42414.6|42394.6|42413.7|42393.7|0
1632822070000|2021-09-28 09:41:10|42412.9|42392.9|42399.6|42379.6|42412.9|42392.9|42399.6|42379.6|7
1632822080000|2021-09-28 09:41:20|42395.4|42375.4|42394.6|42374.6|42395.4|42375.4|42394.6|42374.6|4
1632822090000|2021-09-28 09:41:30|42392.1|42372.1|42387.9|42367.9|42394.6|42374.6|42387.9|42367.9|6
1632822100000|2021-09-28 09:41:40|42386.2|42366.2|42387.1|42367.1|42387.1|42367.1|42382.1|42362.1|12
1632822110000|2021-09-28 09:41:50|||||||||1
1632822120000|2021-09-28 09:42:00|42384.6|42364.6|42384.6|42364.6|42384.6|42364.6|42382.1|42362.1|3
1632822130000|2021-09-28 09:42:10|42386.2|42366.2|42382.1|42362.1|42387.1|42367.1|42382.1|42362.1|1
1632822140000|2021-09-28 09:42:20|42384.6|42364.6|42384.6|42364.6|42384.6|42364.6|42384.6|42364.6|1
1632822150000|2021-09-28 09:42:30|42387.1|42367.1|42386.2|42366.2|42387.1|42367.1|42384.6|42364.6|1
1632822160000|2021-09-28 09:42:40|42387.1|42367.1|42399.6|42379.6|42399.6|42379.6|42387.1|42367.1|9
1632822170000|2021-09-28 09:42:50|42401.2|42381.2|42403.7|42383.7|42403.7|42383.7|42401.2|42381.2|8
1632822180000|2021-09-28 09:43:00|42399.6|42379.6|42402.1|42382.1|42402.1|42382.1|42399.6|42379.6|5
1632822190000|2021-09-28 09:43:10|42407.9|42387.9|42408.7|42388.7|42414.6|42394.6|42407.9|42387.9|17
1632822210000|2021-09-28 09:43:30|42409.6|42389.6|42409.6|42389.6|42409.6|42389.6|42409.6|42389.6|0
1632822230000|2021-09-28 09:43:50|42410.4|42390.4|42412.1|42392.1|42412.1|42392.1|42410.4|42390.4|0
1632822240000|2021-09-28 09:44:00|42413.7|42393.7|42421.2|42401.2|42421.2|42401.2|42413.7|42393.7|2
1632822250000|2021-09-28 09:44:10|42419.6|42399.6|42418.7|42398.7|42419.6|42399.6|42418.7|42398.7|0
1632822270000|2021-09-28 09:44:30|42420.4|42400.4|42421.2|42401.2|42421.2|42401.2|42418.7|42398.7|1
1632822280000|2021-09-28 09:44:40|42419.6|42399.6|42419.6|42399.6|42419.6|42399.6|42419.6|42399.6|4
1632822300000|2021-09-28 09:45:00|42417.1|42397.1|42412.1|42392.1|42417.1|42397.1|42412.1|42392.1|7
1632822310000|2021-09-28 09:45:10|42410.4|42390.4|42412.1|42392.1|42412.1|42392.1|42409.6|42389.6|5
1632822320000|2021-09-28 09:45:20|42409.6|42389.6|42409.6|42389.6|42409.6|42389.6|42409.6|42389.6|1
1632822330000|2021-09-28 09:45:30|||||||||1
1632822360000|2021-09-28 09:46:00|42408.7|42388.7|42412.1|42392.1|42412.1|42392.1|42405.4|42385.4|4
1632822370000|2021-09-28 09:46:10|42413.7|42393.7|42419.6|42399.6|42422.1|42402.1|42413.7|42393.7|1
1632822390000|2021-09-28 09:46:30|42417.9|42397.9|42414.6|42394.6|42417.9|42397.9|42414.6|42394.6|1
1632822400000|2021-09-28 09:46:40|||||||||6
1632822430000|2021-09-28 09:47:10|42417.1|42397.1|42417.1|42397.1|42417.1|42397.1|42417.1|42397.1|3
1632822440000|2021-09-28 09:47:20|42418.7|42398.7|42419.6|42399.6|42419.6|42399.6|42417.1|42397.1|0
1632822450000|2021-09-28 09:47:30|42421.2|42401.2|42422.1|42402.1|42422.1|42402.1|42421.2|42401.2|3
1632822460000|2021-09-28 09:47:40|42424.6|42404.6|42424.6|42404.6|42424.6|42404.6|42424.6|42404.6|0
1632822470000|2021-09-28 09:47:50|42427.1|42407.1|42427.1|42407.1|42427.1|42407.1|42427.1|42407.1|0
1632822480000|2021-09-28 09:48:00|42424.6|42404.6|42424.6|42404.6|42427.1|42407.1|42424.6|42404.6|1
1632822490000|2021-09-28 09:48:10|42425.4|42405.4|42429.6|42409.6|42429.6|42409.6|42425.4|42405.4|2
1632822500000|2021-09-28 09:48:20|42430.4|42410.4|42432.1|42412.1|42432.1|42412.1|42430.4|42410.4|4
1632822510000|2021-09-28 09:48:30|42429.6|42409.6|42431.2|42411.2|42431.2|42411.2|42429.6|42409.6|2
1632822520000|2021-09-28 09:48:40|42432.1|42412.1|42432.1|42412.1|42432.1|42412.1|42432.1|42412.1|0
1632822530000|2021-09-28 09:48:50|42433.7|42413.7|42433.7|42413.7|42433.7|42413.7|42433.7|42413.7|0
1632822540000|2021-09-28 09:49:00|42434.6|42414.6|42437.1|42417.1|42437.1|42417.1|42432.1|42412.1|2
1632822560000|2021-09-28 09:49:20|42439.6|42419.6|42439.6|42419.6|42439.6|42419.6|42439.6|42419.6|6
1632822570000|2021-09-28 09:49:30|42437.9|42417.9|42439.6|42419.6|42439.6|42419.6|42437.1|42417.1|0
1632822580000|2021-09-28 09:49:40|42442.1|42422.1|42444.6|42424.6|42444.6|42424.6|42442.1|42422.1|1
1632822600000|2021-09-28 09:50:00|42447.1|42427.1|42447.1|42427.1|42447.1|42427.1|42447.1|42427.1|0
1632822610000|2021-09-28 09:50:10|42449.6|42429.6|42452.1|42432.1|42453.7|42433.7|42449.6|42429.6|2
1632822620000|2021-09-28 09:50:20|42451.2|42431.2|42440.4|42420.4|42451.2|42431.2|42440.4|42420.4|6
1632822630000|2021-09-28 09:50:30|42439.6|42419.6|42439.6|42419.6|42439.6|42419.6|42439.6|42419.6|0
1632822640000|2021-09-28 09:50:40|42437.9|42417.9|42427.1|42407.1|42437.9|42417.9|42427.1|42407.1|3
1632822650000|2021-09-28 09:50:50|42429.6|42409.6|42424.6|42404.6|42429.6|42409.6|42424.6|42404.6|0
1632822670000|2021-09-28 09:51:10|42424.5|42404.5|42427|42407|42427.9|42407.9|42424.5|42404.5|5
1632822690000|2021-09-28 09:51:30|42425.4|42405.4|42422|42402|42425.4|42405.4|42422|42402|0
1632822700000|2021-09-28 09:51:40|42424.5|42404.5|42422|42402|42424.5|42404.5|42422|42402|0
1632822710000|2021-09-28 09:51:50|42422.9|42402.9|42424.5|42404.5|42424.5|42404.5|42422.9|42402.9|0
1632822730000|2021-09-28 09:52:10|42422.9|42402.9|42424.5|42404.5|42424.5|42404.5|42422|42402|0
1632822750000|2021-09-28 09:52:30|42422.9|42402.9|42424.5|42404.5|42424.5|42404.5|42422|42402|2
1632822760000|2021-09-28 09:52:40|42422|42402|42414.5|42394.5|42422.9|42402.9|42414.5|42394.5|5
1632822770000|2021-09-28 09:52:50|42412|42392|42402|42382|42412|42392|42399.5|42379.5|5
1632822780000|2021-09-28 09:53:00|42404.5|42384.5|42402|42382|42404.5|42384.5|42402|42382|1
1632822790000|2021-09-28 09:53:10|42404.5|42384.5|42402|42382|42404.5|42384.5|42402|42382|2
1632822800000|2021-09-28 09:53:20|42403.7|42383.7|42404.5|42384.5|42404.5|42384.5|42403.7|42383.7|1
1632822810000|2021-09-28 09:53:30|42412|42392|42412.9|42392.9|42412.9|42392.9|42410.4|42390.4|2
1632822820000|2021-09-28 09:53:40|42414.5|42394.5|42414.5|42394.5|42414.5|42394.5|42414.5|42394.5|0
1632822840000|2021-09-28 09:54:00|42416.2|42396.2|42419.5|42399.5|42419.5|42399.5|42414.5|42394.5|0
1632822850000|2021-09-28 09:54:10|42416.2|42396.2|42418.7|42398.7|42419.5|42399.5|42414.5|42394.5|0
1632822860000|2021-09-28 09:54:20|42419.5|42399.5|42417|42397|42419.5|42399.5|42417|42397|1
1632822870000|2021-09-28 09:54:30|42415.4|42395.4|42412|42392|42415.4|42395.4|42412|42392|2
1632822880000|2021-09-28 09:54:40|42413.7|42393.7|42412|42392|42414.5|42394.5|42412|42392|0
1632822890000|2021-09-28 09:54:50|42412.9|42392.9|42412.9|42392.9|42414.5|42394.5|42412.9|42392.9|2
1632822900000|2021-09-28 09:55:00|42412|42392|42410.4|42390.4|42412|42392|42409.5|42389.5|1
1632822910000|2021-09-28 09:55:10|42411.2|42391.2|42414.5|42394.5|42414.5|42394.5|42410.4|42390.4|5
1632822920000|2021-09-28 09:55:20|||||||||5
1632822940000|2021-09-28 09:55:40|42415.4|42395.4|42417|42397|42417|42397|42414.5|42394.5|19
1632822950000|2021-09-28 09:55:50|42416.2|42396.2|42414.5|42394.5|42416.2|42396.2|42414.5|42394.5|5
1632822960000|2021-09-28 09:56:00|42412.9|42392.9|42416.2|42396.2|42416.2|42396.2|42409.5|42389.5|10
1632822970000|2021-09-28 09:56:10|42417|42397|42414.5|42394.5|42417|42397|42414.5|42394.5|1
1632822990000|2021-09-28 09:56:30|42417|42397|42414.5|42394.5|42417|42397|42414.5|42394.5|0
1632823010000|2021-09-28 09:56:50|42412.9|42392.9|42414.5|42394.5|42414.5|42394.5|42412|42392|2
1632823020000|2021-09-28 09:57:00|42417|42397|42412|42392|42417|42397|42412|42392|5
1632823030000|2021-09-28 09:57:10|42410.4|42390.4|42409.5|42389.5|42410.4|42390.4|42409.5|42389.5|1
1632823040000|2021-09-28 09:57:20|42407|42387|42407|42387|42407|42387|42407|42387|3
1632823070000|2021-09-28 09:57:50|42401.2|42381.2|42387|42367|42401.2|42381.2|42387|42367|21
1632823080000|2021-09-28 09:58:00|42385.4|42365.4|42387|42367|42387|42367|42384.5|42364.5|19
1632823090000|2021-09-28 09:58:10|42385.4|42365.4|42374.5|42354.5|42385.4|42365.4|42374.5|42354.5|8
1632823100000|2021-09-28 09:58:20|||||||||2
1632823110000|2021-09-28 09:58:30|42377|42357|42379.5|42359.5|42382|42362|42377|42357|6
1632823120000|2021-09-28 09:58:40|42381.2|42361.2|42377|42357|42381.2|42361.2|42377|42357|6
1632823130000|2021-09-28 09:58:50|42379.5|42359.5|42377|42357|42379.5|42359.5|42377|42357|8
1632823150000|2021-09-28 09:59:10|42376.2|42356.2|42374.5|42354.5|42377|42357|42374.5|42354.5|2
1632823160000|2021-09-28 09:59:20|42377|42357|42392|42372|42392|42372|42377|42357|1
1632823170000|2021-09-28 09:59:30|42391.2|42371.2|42392|42372|42392|42372|42389.5|42369.5|6
1632823180000|2021-09-28 09:59:40|42394.5|42374.5|42394.5|42374.5|42394.5|42374.5|42389.5|42369.5|6
1632823190000|2021-09-28 09:59:50|42396.2|42376.2|42397|42377|42397|42377|42396.2|42376.2|3
1632823200000|2021-09-28 10:00:00|42398.7|42378.7|42394.5|42374.5|42399.5|42379.5|42392|42372|9
1632823210000|2021-09-28 10:00:10|42392.9|42372.9|42392|42372|42393.7|42373.7|42392|42372|0
1632823220000|2021-09-28 10:00:20|42392.9|42372.9|42392|42372|42394.5|42374.5|42392|42372|4
1632823230000|2021-09-28 10:00:30|42394.5|42374.5|42392|42372|42394.5|42374.5|42392|42372|5
1632823240000|2021-09-28 10:00:40|42390.4|42370.4|42375.4|42355.4|42390.4|42370.4|42374.5|42354.5|9
1632823250000|2021-09-28 10:00:50|42376.2|42356.2|42377|42357|42379.5|42359.5|42374.5|42354.5|6
1632823260000|2021-09-28 10:01:00|||||||||2
1632823270000|2021-09-28 10:01:10|42374.5|42354.5|42374.5|42354.5|42377|42357|42374.5|42354.5|8
1632823280000|2021-09-28 10:01:20|42376.2|42356.2|42377|42357|42377|42357|42374.5|42354.5|1
1632823290000|2021-09-28 10:01:30|||||||||1
1632823300000|2021-09-28 10:01:40|42379.5|42359.5|42379.5|42359.5|42379.5|42359.5|42379.5|42359.5|0
1632823320000|2021-09-28 10:02:00|42378.7|42358.7|42372|42352|42378.7|42358.7|42372|42352|10
1632823330000|2021-09-28 10:02:10|42367|42347|42350.4|42330.4|42367|42347|42350.4|42330.4|29
1632823340000|2021-09-28 10:02:20|42352|42332|42352|42332|42352|42332|42352|42332|4
1632823350000|2021-09-28 10:02:30|42349.5|42329.5|42352|42332|42352|42332|42349.5|42329.5|1
1632823360000|2021-09-28 10:02:40|42350.4|42330.4|42354.5|42334.5|42354.5|42334.5|42350.4|42330.4|5
1632823370000|2021-09-28 10:02:50|42352.9|42332.9|42357|42337|42357|42337|42352|42332|7
1632823380000|2021-09-28 10:03:00|42357.9|42337.9|42379.5|42359.5|42379.5|42359.5|42357|42337|19
1632823390000|2021-09-28 10:03:10|42381.2|42361.2|42382|42362|42384.5|42364.5|42379.5|42359.5|2
1632823400000|2021-09-28 10:03:20|42379.5|42359.5|42374.5|42354.5|42379.5|42359.5|42372|42352|5
1632823410000|2021-09-28 10:03:30|42373.7|42353.7|42362|42342|42373.7|42353.7|42359.5|42339.5|2
1632823420000|2021-09-28 10:03:40|42364.5|42344.5|42364.5|42344.5|42364.5|42344.5|42362|42342|0
1632823430000|2021-09-28 10:03:50|42362|42342|42357.9|42337.9|42364.5|42344.5|42357.9|42337.9|6
1632823440000|2021-09-28 10:04:00|42359.5|42339.5|42362|42342|42363.7|42343.7|42359.5|42339.5|9
1632823450000|2021-09-28 10:04:10|42363.7|42343.7|42359.5|42339.5|42364.5|42344.5|42354.5|42334.5|0
1632823460000|2021-09-28 10:04:20|42362|42342|42362|42342|42362|42342|42359.5|42339.5|3
1632823480000|2021-09-28 10:04:40|42362.9|42342.9|42372.9|42352.9|42373.7|42353.7|42362.9|42342.9|1
1632823490000|2021-09-28 10:04:50|42372|42352|42365.4|42345.4|42372|42352|42365.4|42345.4|11
1632823500000|2021-09-28 10:05:00|42363.7|42343.7|42354.5|42334.5|42363.7|42343.7|42354.5|42334.5|7
1632823510000|2021-09-28 10:05:10|42352|42332|42352|42332|42352|42332|42352|42332|6
1632823520000|2021-09-28 10:05:20|42354.5|42334.5|42353.7|42333.7|42356.2|42336.2|42352|42332|1
1632823530000|2021-09-28 10:05:30|42354.5|42334.5|42357|42337|42357|42337|42354.5|42334.5|0
1632823540000|2021-09-28 10:05:40|42352|42332|42358.7|42338.7|42360.4|42340.4|42352|42332|4
1632823550000|2021-09-28 10:05:50|42357|42337|42357|42337|42357|42337|42357|42337|3
1632823560000|2021-09-28 10:06:00|42355.4|42335.4|42357|42337|42357|42337|42355.4|42335.4|1
1632823570000|2021-09-28 10:06:10|42354.5|42334.5|42354.5|42334.5|42354.5|42334.5|42354.5|42334.5|2
1632823580000|2021-09-28 10:06:20|42352|42332|42354.5|42334.5|42354.5|42334.5|42352|42332|0
1632823600000|2021-09-28 10:06:40|42352.9|42332.9|42332|42312|42352.9|42332.9|42321.2|42301.2|18
1632823610000|2021-09-28 10:06:50|42334.5|42314.5|42334.5|42314.5|42334.5|42314.5|42332|42312|5
1632823620000|2021-09-28 10:07:00|42332|42312|42329.5|42309.5|42332|42312|42329.5|42309.5|3
1632823630000|2021-09-28 10:07:10|42327|42307|42324.5|42304.5|42327|42307|42322|42302|9
1632823640000|2021-09-28 10:07:20|42322.9|42302.9|42292|42272|42322.9|42302.9|42292|42272|16
1632823650000|2021-09-28 10:07:30|42293.7|42273.7|42289.5|42269.5|42293.7|42273.7|42289.5|42269.5|8
1632823660000|2021-09-28 10:07:40|42291.2|42271.2|42294.5|42274.5|42294.5|42274.5|42289.5|42269.5|4
1632823670000|2021-09-28 10:07:50|42292.9|42272.9|42294.5|42274.5|42296.2|42276.2|42292|42272|3
1632823680000|2021-09-28 10:08:00|42297|42277|42302.9|42282.9|42302.9|42282.9|42297|42277|12
1632823690000|2021-09-28 10:08:10|42299.5|42279.5|42299.5|42279.5|42303.7|42283.7|42299.5|42279.5|4
1632823700000|2021-09-28 10:08:20|42297|42277|42304.5|42284.5|42304.5|42284.5|42297|42277|2
1632823710000|2021-09-28 10:08:30|42306.2|42286.2|42307|42287|42307|42287|42306.2|42286.2|0
1632823720000|2021-09-28 10:08:40|42309.5|42289.5|42316.2|42296.2|42319.5|42299.5|42309.5|42289.5|26
1632823730000|2021-09-28 10:08:50|42312.9|42292.9|42314.5|42294.5|42317|42297|42309.5|42289.5|6
1632823740000|2021-09-28 10:09:00|42317.9|42297.9|42319.5|42299.5|42319.5|42299.5|42315.4|42295.4|7
1632823750000|2021-09-28 10:09:10|42322|42302|42314.5|42294.5|42327|42307|42314.5|42294.5|4
1632823760000|2021-09-28 10:09:20|42315.4|42295.4|42319.5|42299.5|42319.5|42299.5|42314.5|42294.5|1
1632823780000|2021-09-28 10:09:40|42321.2|42301.2|42324.5|42304.5|42326.2|42306.2|42321.2|42301.2|1
1632823790000|2021-09-28 10:09:50|42329.5|42309.5|42326.2|42306.2|42329.5|42309.5|42326.2|42306.2|8
1632823800000|2021-09-28 10:10:00|42322.9|42302.9|42319.5|42299.5|42322.9|42302.9|42314.5|42294.5|16
1632823810000|2021-09-28 10:10:10|42322|42302|42319.5|42299.5|42322|42302|42317|42297|9
1632823820000|2021-09-28 10:10:20|42314.5|42294.5|42313.7|42293.7|42314.5|42294.5|42312|42292|3
1632823830000|2021-09-28 10:10:30|42314.5|42294.5|42309.5|42289.5|42314.5|42294.5|42309.5|42289.5|1
1632823840000|2021-09-28 10:10:40|42311.2|42291.2|42312|42292|42312|42292|42309.5|42289.5|6
1632823850000|2021-09-28 10:10:50|42309.5|42289.5|42312|42292|42312|42292|42309.5|42289.5|8
1632823860000|2021-09-28 10:11:00|||||||||7
1632823870000|2021-09-28 10:11:10|42314.5|42294.5|42314.5|42294.5|42314.5|42294.5|42314.5|42294.5|1
1632823880000|2021-09-28 10:11:20|42319.5|42299.5|42319.5|42299.5|42319.5|42299.5|42314.5|42294.5|1
1632823900000|2021-09-28 10:11:40|42318.7|42298.7|42307|42287|42318.7|42298.7|42307|42287|3
1632823910000|2021-09-28 10:11:50|42298.7|42278.7|42291.2|42271.2|42298.7|42278.7|42289.5|42269.5|30
1632823920000|2021-09-28 10:12:00|42292|42272|42286.2|42266.2|42292|42272|42284.5|42264.5|5
1632823930000|2021-09-28 10:12:10|42287|42267|42284.5|42264.5|42288.7|42268.7|42284.5|42264.5|1
1632823940000|2021-09-28 10:12:20|42282|42262|42282|42262|42282|42262|42282|42262|3
1632823950000|2021-09-28 10:12:30|42279.5|42259.5|42277|42257|42282|42262|42277|42257|2
1632823960000|2021-09-28 10:12:40|42275.4|42255.4|42274.5|42254.5|42275.4|42255.4|42274.5|42254.5|7
1632823970000|2021-09-28 10:12:50|42275.4|42255.4|42277|42257|42277|42257|42274.5|42254.5|3
1632823980000|2021-09-28 10:13:00|42274.5|42254.5|42277|42257|42277|42257|42274.5|42254.5|10
1632823990000|2021-09-28 10:13:10|||||||||6
1632824000000|2021-09-28 10:13:20|42278.7|42258.7|42284.5|42264.5|42284.5|42264.5|42278.7|42258.7|5
1632824010000|2021-09-28 10:13:30|42286.2|42266.2|42287.9|42267.9|42287.9|42267.9|42286.2|42266.2|1
1632824020000|2021-09-28 10:13:40|42286.2|42266.2|42282|42262|42287.9|42267.9|42279.5|42259.5|5
1632824030000|2021-09-28 10:13:50|42281.2|42261.2|42282|42262|42282|42262|42279.5|42259.5|2
1632824040000|2021-09-28 10:14:00|42279.5|42259.5|42284.5|42264.5|42284.5|42264.5|42279.5|42259.5|3
1632824050000|2021-09-28 10:14:10|42286.2|42266.2|42292.9|42272.9|42302|42282|42286.2|42266.2|11
1632824060000|2021-09-28 10:14:20|42294.5|42274.5|42294.5|42274.5|42294.5|42274.5|42294.5|42274.5|0
1632824070000|2021-09-28 10:14:30|42296.2|42276.2|42299.5|42279.5|42299.5|42279.5|42296.2|42276.2|0
1632824080000|2021-09-28 10:14:40|42301.2|42281.2|42309.5|42289.5|42309.5|42289.5|42299.5|42279.5|4
1632824090000|2021-09-28 10:14:50|42311.2|42291.2|42314.5|42294.5|42314.5|42294.5|42311.2|42291.2|3
1632824100000|2021-09-28 10:15:00|42317|42297|42324.5|42304.5|42324.5|42304.5|42317|42297|10
1632824110000|2021-09-28 10:15:10|42322.9|42302.9|42324.5|42304.5|42326.2|42306.2|42319.5|42299.5|5
1632824120000|2021-09-28 10:15:20|42327|42307|42322|42302|42327|42307|42322|42302|5
1632824130000|2021-09-28 10:15:30|42320.3|42300.3|42319.5|42299.5|42322|42302|42319.5|42299.5|2
1632824140000|2021-09-28 10:15:40|42314.5|42294.5|42309.5|42289.5|42314.5|42294.5|42309.5|42289.5|3
1632824150000|2021-09-28 10:15:50|42312|42292|42309.5|42289.5|42312|42292|42309.5|42289.5|3
1632824160000|2021-09-28 10:16:00|42312|42292|42322|42302|42322|42302|42312|42292|2
1632824170000|2021-09-28 10:16:10|42323.7|42303.7|42332|42312|42332|42312|42323.7|42303.7|1
1632824180000|2021-09-28 10:16:20|42333.7|42313.7|42334.5|42314.5|42334.5|42314.5|42333.7|42313.7|5
1632824190000|2021-09-28 10:16:30|42336.2|42316.2|42339.5|42319.5|42339.5|42319.5|42336.2|42316.2|0
1632824200000|2021-09-28 10:16:40|||||||||1
1632824210000|2021-09-28 10:16:50|42341.2|42321.2|42342.9|42322.9|42342.9|42322.9|42341.2|42321.2|4
1632824220000|2021-09-28 10:17:00|42341.2|42321.2|42346.2|42326.2|42346.2|42326.2|42341.2|42321.2|2
1632824230000|2021-09-28 10:17:10|42348.7|42328.7|42350.3|42330.3|42354.5|42334.5|42348.7|42328.7|6
1632824240000|2021-09-28 10:17:20|42352|42332|42352|42332|42352|42332|42352|42332|0
1632824250000|2021-09-28 10:17:30|42353.7|42333.7|42352|42332|42354.5|42334.5|42352|42332|3
1632824260000|2021-09-28 10:17:40|42353.7|42333.7|42357|42337|42357|42337|42353.7|42333.7|3
1632824270000|2021-09-28 10:17:50|42355.3|42335.3|42354.5|42334.5|42355.3|42335.3|42354.5|42334.5|0
1632824280000|2021-09-28 10:18:00|42357.8|42337.8|42349.5|42329.5|42357.8|42337.8|42347|42327|5
1632824290000|2021-09-28 10:18:10|42352|42332|42353.7|42333.7|42353.7|42333.7|42352|42332|1
1632824300000|2021-09-28 10:18:20|42357|42337|42357|42337|42357|42337|42357|42337|4
1632824340000|2021-09-28 10:19:00|42358.7|42338.7|42356.2|42336.2|42359.5|42339.5|42356.2|42336.2|1
1632824350000|2021-09-28 10:19:10|42357|42337|42359.5|42339.5|42359.5|42339.5|42354.5|42334.5|0
1632824360000|2021-09-28 10:19:20|42361.2|42341.2|42361.2|42341.2|42361.2|42341.2|42361.2|42341.2|1
1632824390000|2021-09-28 10:19:50|42362|42342|42364.5|42344.5|42364.5|42344.5|42362|42342|6
1632824400000|2021-09-28 10:20:00|42362|42342|42364.5|42344.5|42364.5|42344.5|42362|42342|2
1632824410000|2021-09-28 10:20:10|42366.2|42346.2|42368.7|42348.7|42368.7|42348.7|42364.5|42344.5|0
1632824420000|2021-09-28 10:20:20|42369.5|42349.5|42369.5|42349.5|42369.5|42349.5|42369.5|42349.5|2
1632824430000|2021-09-28 10:20:30|42372|42352|42377|42357|42377|42357|42372|42352|5
1632824440000|2021-09-28 10:20:40|42376.2|42356.2|42376.2|42356.2|42376.2|42356.2|42376.2|42356.2|1
1632824450000|2021-09-28 10:20:50|42374.5|42354.5|42374.5|42354.5|42374.5|42354.5|42374.5|42354.5|3
1632824460000|2021-09-28 10:21:00|42372|42352|42367|42347|42375.3|42355.3|42367|42347|10
1632824470000|2021-09-28 10:21:10|42369.5|42349.5|42372|42352|42372|42352|42366.2|42346.2|3
1632824480000|2021-09-28 10:21:20|42369.5|42349.5|42374.5|42354.5|42374.5|42354.5|42369.5|42349.5|3
1632824490000|2021-09-28 10:21:30|42372.8|42352.8|42369.5|42349.5|42372.8|42352.8|42369.5|42349.5|5
1632824500000|2021-09-28 10:21:40|||||||||3
1632824510000|2021-09-28 10:21:50|||||||||1
1632824530000|2021-09-28 10:22:10|42366.2|42346.2|42357|42337|42366.2|42346.2|42350.3|42330.3|10
1632824540000|2021-09-28 10:22:20|42359.5|42339.5|42364.5|42344.5|42364.5|42344.5|42359.5|42339.5|2
1632824550000|2021-09-28 10:22:30|42367|42347|42367|42347|42367|42347|42367|42347|0
1632824570000|2021-09-28 10:22:50|42366.2|42346.2|42368.7|42348.7|42368.7|42348.7|42364.5|42344.5|2
1632824580000|2021-09-28 10:23:00|42373.7|42353.7|42374.5|42354.5|42374.5|42354.5|42373.7|42353.7|0
1632824590000|2021-09-28 10:23:10|42376.2|42356.2|42377|42357|42379.5|42359.5|42376.2|42356.2|1
1632824600000|2021-09-28 10:23:20|42378.7|42358.7|42382|42362|42382|42362|42377|42357|2
1632824620000|2021-09-28 10:23:40|42380.3|42360.3|42379.5|42359.5|42380.3|42360.3|42379.5|42359.5|2
1632824630000|2021-09-28 10:23:50|42382|42362|42382|42362|42382|42362|42382|42362|0
1632824640000|2021-09-28 10:24:00|42383.7|42363.7|42384.5|42364.5|42384.5|42364.5|42383.7|42363.7|1
1632824650000|2021-09-28 10:24:10|42382|42362|42384.5|42364.5|42384.5|42364.5|42382|42362|2
1632824660000|2021-09-28 10:24:20|42381.2|42361.2|42384.5|42364.5|42384.5|42364.5|42379.5|42359.5|2
1632824670000|2021-09-28 10:24:30|42389.5|42369.5|42389.5|42369.5|42389.5|42369.5|42389.5|42369.5|3
1632824680000|2021-09-28 10:24:40|42392|42372|42389.5|42369.5|42392|42372|42389.5|42369.5|1
1632824690000|2021-09-28 10:24:50|42391.2|42371.2|42389.5|42369.5|42392|42372|42389.5|42369.5|0
1632824700000|2021-09-28 10:25:00|42391.2|42371.2|42389.5|42369.5|42392|42372|42389.5|42369.5|2
1632824710000|2021-09-28 10:25:10|42387|42367|42387|42367|42387|42367|42387|42367|4
1632824720000|2021-09-28 10:25:20|42384.5|42364.5|42382|42362|42387|42367|42382|42362|14
1632824730000|2021-09-28 10:25:30|42384.5|42364.5|42384.5|42364.5|42384.5|42364.5|42382|42362|5
1632824740000|2021-09-28 10:25:40|42386.2|42366.2|42386.2|42366.2|42386.2|42366.2|42386.2|42366.2|0
1632824760000|2021-09-28 10:26:00|42384.5|42364.5|42384.5|42364.5|42384.5|42364.5|42384.5|42364.5|0
1632824780000|2021-09-28 10:26:20|42387|42367|42382|42362|42387|42367|42382|42362|5
1632824790000|2021-09-28 10:26:30|42387|42367|42387|42367|42387|42367|42387|42367|2
1632824800000|2021-09-28 10:26:40|42382|42362|42382|42362|42382|42362|42382|42362|1
1632824810000|2021-09-28 10:26:50|42384.5|42364.5|42382|42362|42384.5|42364.5|42382|42362|5
1632824820000|2021-09-28 10:27:00|42379.5|42359.5|42379.5|42359.5|42381.2|42361.2|42379.5|42359.5|5
1632824840000|2021-09-28 10:27:20|42380.3|42360.3|42379.5|42359.5|42387|42367|42378.7|42358.7|4
1632824850000|2021-09-28 10:27:30|42381.2|42361.2|42379.5|42359.5|42381.2|42361.2|42379.5|42359.5|0
1632824860000|2021-09-28 10:27:40|42377.8|42357.8|42377|42357|42377.8|42357.8|42377|42357|0
1632824870000|2021-09-28 10:27:50|42374.5|42354.5|42377|42357|42377|42357|42374.5|42354.5|2
1632824890000|2021-09-28 10:28:10|42379.5|42359.5|42384.5|42364.5|42384.5|42364.5|42379.5|42359.5|3
1632824920000|2021-09-28 10:28:40|||||||||2
1632824930000|2021-09-28 10:28:50|42386.2|42366.2|42384.5|42364.5|42388.7|42368.7|42379.5|42359.5|1
1632824940000|2021-09-28 10:29:00|42382|42362|42384.5|42364.5|42384.5|42364.5|42379.5|42359.5|0
1632824950000|2021-09-28 10:29:10|42382|42362|42384.5|42364.5|42384.5|42364.5|42382|42362|0
1632824960000|2021-09-28 10:29:20|||||||||1
1632824980000|2021-09-28 10:29:40|42380.3|42360.3|42382|42362|42382.8|42362.8|42379.5|42359.5|1
1632824990000|2021-09-28 10:29:50|42382.8|42362.8|42374.5|42354.5|42384.5|42364.5|42372.8|42352.8|5
1632825000000|2021-09-28 10:30:00|42371.2|42351.2|42369.5|42349.5|42372.8|42352.8|42369.5|42349.5|0
1632825010000|2021-09-28 10:30:10|42367.8|42347.8|42367|42347|42367.8|42347.8|42367|42347|0
1632825020000|2021-09-28 10:30:20|42364.5|42344.5|42364.5|42344.5|42364.5|42344.5|42364.5|42344.5|1
1632825030000|2021-09-28 10:30:30|42367|42347|42367|42347|42367|42347|42367|42347|0
1632825050000|2021-09-28 10:30:50|42362|42342|42359.5|42339.5|42362|42342|42359.5|42339.5|6
1632825060000|2021-09-28 10:31:00|42361.2|42341.2|42359.5|42339.5|42362.8|42342.8|42359.5|42339.5|8
1632825070000|2021-09-28 10:31:10|42361.2|42341.2|42367|42347|42367|42347|42361.2|42341.2|1
1632825080000|2021-09-28 10:31:20|42369.5|42349.5|42379.5|42359.5|42379.5|42359.5|42369.5|42349.5|6
1632825090000|2021-09-28 10:31:30|42377.8|42357.8|42379.5|42359.5|42379.5|42359.5|42377|42357|1
1632825100000|2021-09-28 10:31:40|42377|42357|42377|42357|42379.5|42359.5|42377|42357|0
1632825120000|2021-09-28 10:32:00|42375.3|42355.3|42373.7|42353.7|42375.3|42355.3|42372|42352|1
1632825130000|2021-09-28 10:32:10|42374.5|42354.5|42372|42352|42374.5|42354.5|42372|42352|10
1632825140000|2021-09-28 10:32:20|42369.5|42349.5|42379.5|42359.5|42379.5|42359.5|42369.5|42349.5|25
1632825160000|2021-09-28 10:32:40|42377.8|42357.8|42377|42357|42377.8|42357.8|42377|42357|0
1632825170000|2021-09-28 10:32:50|42377.8|42357.8|42382|42362|42382|42362|42377.8|42357.8|3
1632825190000|2021-09-28 10:33:10|42383.7|42363.7|42384.5|42364.5|42384.5|42364.5|42383.7|42363.7|5
1632825200000|2021-09-28 10:33:20|42382.8|42362.8|42382|42362|42382.8|42362.8|42382|42362|0
1632825210000|2021-09-28 10:33:30|42378.7|42358.7|42377.8|42357.8|42378.7|42358.7|42377.8|42357.8|2
1632825220000|2021-09-28 10:33:40|42374.5|42354.5|42374.5|42354.5|42374.5|42354.5|42374.5|42354.5|0
1632825230000|2021-09-28 10:33:50|42372|42352|42377|42357|42377|42357|42369.5|42349.5|11
1632825250000|2021-09-28 10:34:10|42375.3|42355.3|42372|42352|42375.3|42355.3|42372|42352|5
1632825260000|2021-09-28 10:34:20|42370.3|42350.3|42370.3|42350.3|42370.3|42350.3|42370.3|42350.3|0
1632825270000|2021-09-28 10:34:30|||||||||3
1632825280000|2021-09-28 10:34:40|||||||||2
1632825310000|2021-09-28 10:35:10|42369.5|42349.5|42367|42347|42369.5|42349.5|42367|42347|3
1632825320000|2021-09-28 10:35:20|42369.5|42349.5|42354.5|42334.5|42369.5|42349.5|42354.5|42334.5|4
1632825330000|2021-09-28 10:35:30|42356.2|42336.2|42354.5|42334.5|42359.5|42339.5|42354.5|42334.5|0
1632825350000|2021-09-28 10:35:50|42356.2|42336.2|42352|42332|42357|42337|42349.5|42329.5|3
1632825360000|2021-09-28 10:36:00|42349.5|42329.5|42349.5|42329.5|42349.5|42329.5|42349.5|42329.5|1
1632825370000|2021-09-28 10:36:10|42350.3|42330.3|42352|42332|42356.2|42336.2|42350.3|42330.3|2
1632825380000|2021-09-28 10:36:20|42354.5|42334.5|42357|42337|42357|42337|42354.5|42334.5|0
1632825390000|2021-09-28 10:36:30|42359.5|42339.5|42359.5|42339.5|42359.5|42339.5|42359.5|42339.5|2
1632825400000|2021-09-28 10:36:40|42362|42342|42362|42342|42362|42342|42362|42342|2
1632825410000|2021-09-28 10:36:50|||||||||1
1632825420000|2021-09-28 10:37:00|42360.3|42340.3|42362|42342|42362|42342|42360.3|42340.3|0
1632825430000|2021-09-28 10:37:10|42362.8|42342.8|42364.5|42344.5|42364.5|42344.5|42362.8|42342.8|2
1632825470000|2021-09-28 10:37:50|42358.7|42338.7|42357|42337|42358.7|42338.7|42357|42337|9
1632825480000|2021-09-28 10:38:00|42356.2|42336.2|42357|42337|42357|42337|42354.5|42334.5|0
1632825490000|2021-09-28 10:38:10|42354.5|42334.5|42354.5|42334.5|42359.5|42339.5|42354.5|42334.5|7
1632825500000|2021-09-28 10:38:20|42357|42337|42354.5|42334.5|42357|42337|42354.5|42334.5|0
1632825520000|2021-09-28 10:38:40|42356.2|42336.2|42357|42337|42357|42337|42356.2|42336.2|4
1632825530000|2021-09-28 10:38:50|42355.3|42335.3|42354.5|42334.5|42355.3|42335.3|42354.5|42334.5|0
1632825540000|2021-09-28 10:39:00|42357|42337|42353.7|42333.7|42357|42337|42352|42332|4
1632825550000|2021-09-28 10:39:10|42354.5|42334.5|42352|42332|42354.5|42334.5|42349.5|42329.5|1
1632825560000|2021-09-28 10:39:20|42349.5|42329.5|42349.5|42329.5|42352|42332|42349.5|42329.5|0
1632825570000|2021-09-28 10:39:30|42347|42327|42343.7|42323.7|42349.5|42329.5|42342|42322|2
1632825580000|2021-09-28 10:39:40|42347|42327|42355.3|42335.3|42359.5|42339.5|42347|42327|3
1632825590000|2021-09-28 10:39:50|42354.5|42334.5|42357|42337|42357|42337|42354.5|42334.5|0
1632825600000|2021-09-28 10:40:00|42358.7|42338.7|42364.5|42344.5|42364.5|42344.5|42358.7|42338.7|0
1632825640000|2021-09-28 10:40:40|42368.7|42348.7|42369.5|42349.5|42373.7|42353.7|42368.7|42348.7|14
1632825650000|2021-09-28 10:40:50|||||||||2
1632825660000|2021-09-28 10:41:00|42372|42352|42374.5|42354.5|42374.5|42354.5|42369.5|42349.5|3
1632825680000|2021-09-28 10:41:20|42372.8|42352.8|42372|42352|42372.8|42352.8|42372|42352|2
1632825690000|2021-09-28 10:41:30|42374.5|42354.5|42372|42352|42374.5|42354.5|42372|42352|0
1632825700000|2021-09-28 10:41:40|42374.5|42354.5|42375.3|42355.3|42376.2|42356.2|42374.5|42354.5|2
1632825720000|2021-09-28 10:42:00|42377|42357|42377|42357|42377|42357|42377|42357|0
1632825730000|2021-09-28 10:42:10|42375.3|42355.3|42375.3|42355.3|42375.3|42355.3|42375.3|42355.3|1
1632825750000|2021-09-28 10:42:30|42373.6|42353.6|42372.8|42352.8|42373.6|42353.6|42372.8|42352.8|0
1632825760000|2021-09-28 10:42:40|42366.1|42346.1|42371.2|42351.2|42371.2|42351.2|42356.1|42336.1|14
1632825770000|2021-09-28 10:42:50|42372|42352|42372|42352|42372|42352|42369.5|42349.5|0
1632825780000|2021-09-28 10:43:00|42369.5|42349.5|42372|42352|42372|42352|42369.5|42349.5|0
1632825790000|2021-09-28 10:43:10|42369.5|42349.5|42372|42352|42372|42352|42369.5|42349.5|3
1632825810000|2021-09-28 10:43:30|42370.3|42350.3|42372.8|42352.8|42372.8|42352.8|42370.3|42350.3|2
1632825840000|2021-09-28 10:44:00|42373.6|42353.6|42373.6|42353.6|42373.6|42353.6|42373.6|42353.6|3
1632825860000|2021-09-28 10:44:20|42375.3|42355.3|42377|42357|42378.7|42358.7|42375.3|42355.3|4
1632825870000|2021-09-28 10:44:30|42378.7|42358.7|42374.5|42354.5|42378.7|42358.7|42374.5|42354.5|4
1632825880000|2021-09-28 10:44:40|42372.8|42352.8|42367.8|42347.8|42372.8|42352.8|42367.8|42347.8|9
1632825890000|2021-09-28 10:44:50|42360.3|42340.3|42360.3|42340.3|42360.3|42340.3|42360.3|42340.3|1
1632825900000|2021-09-28 10:45:00|42358.6|42338.6|42360.3|42340.3|42360.3|42340.3|42358.6|42338.6|0
1632825910000|2021-09-28 10:45:10|||||||||5
1632825920000|2021-09-28 10:45:20|42362|42342|42362|42342|42362|42342|42362|42342|0
1632825930000|2021-09-28 10:45:30|42364.5|42344.5|42364.5|42344.5|42364.5|42344.5|42364.5|42344.5|0
1632825940000|2021-09-28 10:45:40|42362|42342|42362|42342|42362|42342|42362|42342|2
1632825950000|2021-09-28 10:45:50|42364.5|42344.5|42360.3|42340.3|42364.5|42344.5|42360.3|42340.3|1
1632825960000|2021-09-28 10:46:00|42357.8|42337.8|42360.3|42340.3|42362|42342|42357.8|42337.8|2
1632825970000|2021-09-28 10:46:10|42357.8|42337.8|42360.3|42340.3|42360.3|42340.3|42357.8|42337.8|0
1632825980000|2021-09-28 10:46:20|42358.6|42338.6|42358.6|42338.6|42358.6|42338.6|42358.6|42338.6|0
1632825990000|2021-09-28 10:46:30|42357.8|42337.8|42357.8|42337.8|42357.8|42337.8|42357.8|42337.8|0
1632826000000|2021-09-28 10:46:40|42357|42337|42357|42337|42357|42337|42357|42337|5
1632826010000|2021-09-28 10:46:50|42356.2|42336.2|42354.5|42334.5|42356.2|42336.2|42354.5|42334.5|1
1632826030000|2021-09-28 10:47:10|42357|42337|42354.5|42334.5|42357|42337|42354.5|42334.5|2
1632826040000|2021-09-28 10:47:20|42352|42332|42352|42332|42352|42332|42352|42332|3
1632826050000|2021-09-28 10:47:30|42348.6|42328.6|42342|42322|42348.6|42328.6|42342|42322|10
1632826060000|2021-09-28 10:47:40|42340.3|42320.3|42342|42322|42342|42322|42335.3|42315.3|25
1632826070000|2021-09-28 10:47:50|42339.5|42319.5|42339.5|42319.5|42342|42322|42339.5|42319.5|3
1632826080000|2021-09-28 10:48:00|42342|42322|42343.7|42323.7|42343.7|42323.7|42339.5|42319.5|1
1632826100000|2021-09-28 10:48:20|42342|42322|42344.5|42324.5|42344.5|42324.5|42339.5|42319.5|3
1632826110000|2021-09-28 10:48:30|42342|42322|42342|42322|42342|42322|42342|42322|1
1632826120000|2021-09-28 10:48:40|42343.7|42323.7|42342|42322|42343.7|42323.7|42342|42322|0
1632826130000|2021-09-28 10:48:50|||||||||2
1632826140000|2021-09-28 10:49:00|42339.5|42319.5|42339.5|42319.5|42339.5|42319.5|42339.5|42319.5|1
1632826160000|2021-09-28 10:49:20|||||||||1
1632826170000|2021-09-28 10:49:30|42337.8|42317.8|42334.5|42314.5|42339.5|42319.5|42334.5|42314.5|2
1632826180000|2021-09-28 10:49:40|42332.8|42312.8|42332.8|42312.8|42332.8|42312.8|42332.8|42312.8|6
1632826190000|2021-09-28 10:49:50|42332|42312|42330.3|42310.3|42332|42312|42327.8|42307.8|6
1632826220000|2021-09-28 10:50:20|42329.5|42309.5|42315.3|42295.3|42329.5|42309.5|42315.3|42295.3|10
1632826230000|2021-09-28 10:50:30|42316.1|42296.1|42317|42297|42317.8|42297.8|42314.5|42294.5|5
1632826240000|2021-09-28 10:50:40|42317.8|42297.8|42319.5|42299.5|42319.5|42299.5|42317|42297|4
1632826250000|2021-09-28 10:50:50|42318.7|42298.7|42317|42297|42318.7|42298.7|42316.2|42296.2|5
1632826260000|2021-09-28 10:51:00|42315.3|42295.3|42321.2|42301.2|42321.2|42301.2|42314.5|42294.5|1
1632826270000|2021-09-28 10:51:10|42317.8|42297.8|42319.5|42299.5|42319.5|42299.5|42317.8|42297.8|1
1632826280000|2021-09-28 10:51:20|42322|42302|42319.5|42299.5|42322|42302|42319.5|42299.5|0
1632826290000|2021-09-28 10:51:30|42320.3|42300.3|42317|42297|42320.3|42300.3|42317|42297|15
1632826300000|2021-09-28 10:51:40|42314.5|42294.5|42317|42297|42317|42297|42314.5|42294.5|2
1632826310000|2021-09-28 10:51:50|42319.5|42299.5|42324.5|42304.5|42324.5|42304.5|42318.7|42298.7|11
1632826320000|2021-09-28 10:52:00|42327.8|42307.8|42332|42312|42332|42312|42327.8|42307.8|0
1632826330000|2021-09-28 10:52:10|42333.7|42313.7|42334.5|42314.5|42334.5|42314.5|42333.7|42313.7|1
1632826340000|2021-09-28 10:52:20|42329.5|42309.5|42330.3|42310.3|42330.3|42310.3|42329.5|42309.5|1
1632826350000|2021-09-28 10:52:30|42329.5|42309.5|42327|42307|42332|42312|42327|42307|4
1632826360000|2021-09-28 10:52:40|42324.5|42304.5|42322|42302|42324.5|42304.5|42322|42302|5
1632826370000|2021-09-28 10:52:50|42323.6|42303.6|42327|42307|42327|42307|42323.6|42303.6|20
1632826380000|2021-09-28 10:53:00|||||||||15
1632826390000|2021-09-28 10:53:10|42328.7|42308.7|42329.5|42309.5|42330.3|42310.3|42328.7|42308.7|0
1632826400000|2021-09-28 10:53:20|42327|42307|42324.5|42304.5|42327|42307|42324.5|42304.5|0
1632826410000|2021-09-28 10:53:30|42322|42302|42322|42302|42322|42302|42320.3|42300.3|2
1632826420000|2021-09-28 10:53:40|42324.5|42304.5|42322|42302|42324.5|42304.5|42322|42302|1
1632826430000|2021-09-28 10:53:50|42320.3|42300.3|42322|42302|42324.5|42304.5|42319.5|42299.5|0
1632826440000|2021-09-28 10:54:00|42320.3|42300.3|42322|42302|42322|42302|42319.5|42299.5|1
1632826450000|2021-09-28 10:54:10|||||||||1
1632826460000|2021-09-28 10:54:20|42320.3|42300.3|42319.5|42299.5|42320.3|42300.3|42319.5|42299.5|0
1632826470000|2021-09-28 10:54:30|42322|42302|42322|42302|42322|42302|42322|42302|2
1632826480000|2021-09-28 10:54:40|42323.6|42303.6|42324.5|42304.5|42324.5|42304.5|42323.6|42303.6|0
1632826490000|2021-09-28 10:54:50|42322.8|42302.8|42324.5|42304.5|42324.5|42304.5|42322|42302|0
1632826500000|2021-09-28 10:55:00|42327|42307|42327|42307|42327|42307|42327|42307|3
1632826510000|2021-09-28 10:55:10|42324.5|42304.5|42324.5|42304.5|42324.5|42304.5|42324.5|42304.5|5
1632826520000|2021-09-28 10:55:20|42327.8|42307.8|42334.5|42314.5|42334.5|42314.5|42327.8|42307.8|6
1632826530000|2021-09-28 10:55:30|42332|42312|42324.5|42304.5|42334.5|42314.5|42324.5|42304.5|2
1632826540000|2021-09-28 10:55:40|||||||||1
1632826560000|2021-09-28 10:56:00|42322|42302|42317|42297|42322|42302|42317|42297|1
1632826570000|2021-09-28 10:56:10|42314.5|42294.5|42317|42297|42317|42297|42314.5|42294.5|0
1632826590000|2021-09-28 10:56:30|42314.5|42294.5|42319.5|42299.5|42319.5|42299.5|42314.5|42294.5|1
1632826610000|2021-09-28 10:56:50|42322.8|42302.8|42330.3|42310.3|42330.3|42310.3|42322.8|42302.8|2
1632826620000|2021-09-28 10:57:00|42331.1|42311.1|42334.5|42314.5|42337|42317|42331.1|42311.1|2
1632826630000|2021-09-28 10:57:10|42333.6|42313.6|42329.5|42309.5|42333.6|42313.6|42329.5|42309.5|4
1632826650000|2021-09-28 10:57:30|42331.1|42311.1|42332.8|42312.8|42335.3|42315.3|42331.1|42311.1|8
1632826660000|2021-09-28 10:57:40|42332|42312|42332|42312|42332|42312|42330.3|42310.3|2
1632826670000|2021-09-28 10:57:50|||||||||1
1632826680000|2021-09-28 10:58:00|42334.5|42314.5|42331.1|42311.1|42334.5|42314.5|42329.5|42309.5|2
1632826690000|2021-09-28 10:58:10|42332.8|42312.8|42329.5|42309.5|42334.5|42314.5|42329.5|42309.5|0
1632826700000|2021-09-28 10:58:20|42332.8|42312.8|42334.5|42314.5|42334.5|42314.5|42332.8|42312.8|0
1632826710000|2021-09-28 10:58:30|||||||||1
1632826720000|2021-09-28 10:58:40|42336.1|42316.1|42342|42322|42342|42322|42336.1|42316.1|4
1632826740000|2021-09-28 10:59:00|42339.5|42319.5|42327.8|42307.8|42339.5|42319.5|42327.8|42307.8|7
1632826750000|2021-09-28 10:59:10|42322.8|42302.8|42322.8|42302.8|42322.8|42302.8|42322.8|42302.8|2
1632826760000|2021-09-28 10:59:20|42322|42302|42319.5|42299.5|42322|42302|42319.5|42299.5|0
1632826770000|2021-09-28 10:59:30|42317|42297|42315.3|42295.3|42317|42297|42314.5|42294.5|2
1632826780000|2021-09-28 10:59:40|42316.1|42296.1|42317|42297|42318.6|42298.6|42314.5|42294.5|3
1632826790000|2021-09-28 10:59:50|42314.5|42294.5|42314.5|42294.5|42317|42297|42309.5|42289.5|17
1632826800000|2021-09-28 11:00:00|42317|42297|42317|42297|42326.1|42306.1|42314.5|42294.5|3
1632826810000|2021-09-28 11:00:10|42315.3|42295.3|42314.5|42294.5|42317|42297|42314.5|42294.5|0
1632826820000|2021-09-28 11:00:20|42313.6|42293.6|42318.6|42298.6|42318.6|42298.6|42312|42292|1
1632826830000|2021-09-28 11:00:30|42319.5|42299.5|42322|42302|42322|42302|42317.8|42297.8|5
1632826840000|2021-09-28 11:00:40|42319.5|42299.5|42328.6|42308.6|42328.6|42308.6|42319.5|42299.5|4
1632826850000|2021-09-28 11:00:50|42326.1|42306.1|42322.8|42302.8|42329.5|42309.5|42322.8|42302.8|2
1632826860000|2021-09-28 11:01:00|42322|42302|42324.5|42304.5|42324.5|42304.5|42319.5|42299.5|3
1632826870000|2021-09-28 11:01:10|42319.5|42299.5|42319.5|42299.5|42319.5|42299.5|42317|42297|3
1632826880000|2021-09-28 11:01:20|42321.1|42301.1|42319.5|42299.5|42322|42302|42319.5|42299.5|9
1632826890000|2021-09-28 11:01:30|42320.3|42300.3|42323.6|42303.6|42323.6|42303.6|42319.5|42299.5|2
1632826900000|2021-09-28 11:01:40|42324.5|42304.5|42324.5|42304.5|42327|42307|42324.5|42304.5|0
1632826910000|2021-09-28 11:01:50|42322|42302|42319.5|42299.5|42324.5|42304.5|42319.5|42299.5|3
1632826920000|2021-09-28 11:02:00|42317.8|42297.8|42312.8|42292.8|42317.8|42297.8|42312.8|42292.8|1
1632826940000|2021-09-28 11:02:20|42314.5|42294.5|42312|42292|42316.1|42296.1|42312|42292|2
1632826950000|2021-09-28 11:02:30|42312.8|42292.8|42313.6|42293.6|42314.5|42294.5|42312|42292|2
1632826960000|2021-09-28 11:02:40|42314.5|42294.5|42314.5|42294.5|42314.5|42294.5|42314.5|42294.5|0
1632826970000|2021-09-28 11:02:50|42313.6|42293.6|42314.5|42294.5|42314.5|42294.5|42313.6|42293.6|0
1632826980000|2021-09-28 11:03:00|42317|42297|42319.5|42299.5|42319.5|42299.5|42312|42292|1
1632826990000|2021-09-28 11:03:10|42320.3|42300.3|42327|42307|42327|42307|42319.5|42299.5|0
1632827000000|2021-09-28 11:03:20|42330.3|42310.3|42334.5|42314.5|42335.3|42315.3|42330.3|42310.3|5
1632827010000|2021-09-28 11:03:30|42333.6|42313.6|42333.6|42313.6|42333.6|42313.6|42333.6|42313.6|1
1632827020000|2021-09-28 11:03:40|42334.5|42314.5|42338.6|42318.6|42339.5|42319.5|42334.5|42314.5|3
1632827030000|2021-09-28 11:03:50|42339.5|42319.5|42348.6|42328.6|42348.6|42328.6|42339.5|42319.5|4
1632827040000|2021-09-28 11:04:00|42347|42327|42337|42317|42347|42327|42337|42317|2
1632827060000|2021-09-28 11:04:20|42338.6|42318.6|42338.6|42318.6|42338.6|42318.6|42338.6|42318.6|2
1632827070000|2021-09-28 11:04:30|42340.3|42320.3|42338.6|42318.6|42341.1|42321.1|42338.6|42318.6|0
1632827080000|2021-09-28 11:04:40|42340.3|42320.3|42343.6|42323.6|42343.6|42323.6|42340.3|42320.3|2
1632827090000|2021-09-28 11:04:50|42342|42322|42349.5|42329.5|42349.5|42329.5|42342|42322|3
1632827100000|2021-09-28 11:05:00|42350.3|42330.3|42337|42317|42350.3|42330.3|42335.3|42315.3|5
1632827110000|2021-09-28 11:05:10|42335.3|42315.3|42335.3|42315.3|42335.3|42315.3|42335.3|42315.3|0
1632827120000|2021-09-28 11:05:20|42334.5|42314.5|42335.3|42315.3|42335.3|42315.3|42334.5|42314.5|0
1632827130000|2021-09-28 11:05:30|42332.8|42312.8|42335.3|42315.3|42335.3|42315.3|42332.8|42312.8|3
1632827140000|2021-09-28 11:05:40|42332.8|42312.8|42329.5|42309.5|42332.8|42312.8|42329.5|42309.5|1
1632827150000|2021-09-28 11:05:50|42331.1|42311.1|42330.3|42310.3|42331.1|42311.1|42330.3|42310.3|0
1632827160000|2021-09-28 11:06:00|42329.5|42309.5|42329.5|42309.5|42329.5|42309.5|42329.5|42309.5|0
1632827170000|2021-09-28 11:06:10|42331.1|42311.1|42344.5|42324.5|42344.5|42324.5|42331.1|42311.1|4
1632827180000|2021-09-28 11:06:20|42339.5|42319.5|42339.5|42319.5|42339.5|42319.5|42339.5|42319.5|0
1632827190000|2021-09-28 11:06:30|42341.1|42321.1|42342|42322|42342|42322|42339.5|42319.5|0
1632827200000|2021-09-28 11:06:40|42339.5|42319.5|42339.5|42319.5|42342|42322|42339.5|42319.5|1
1632827210000|2021-09-28 11:06:50|42342|42322|42349.5|42329.5|42349.5|42329.5|42339.5|42319.5|1
1632827220000|2021-09-28 11:07:00|42347|42327|42350.3|42330.3|42350.3|42330.3|42347|42327|9
1632827230000|2021-09-28 11:07:10|42349.5|42329.5|42346.1|42326.1|42352|42332|42346.1|42326.1|9
1632827240000|2021-09-28 11:07:20|42344.5|42324.5|42338.6|42318.6|42344.5|42324.5|42334.5|42314.5|6
1632827250000|2021-09-28 11:07:30|42336.1|42316.1|42338.6|42318.6|42338.6|42318.6|42334.5|42314.5|13
1632827260000|2021-09-28 11:07:40|42340.3|42320.3|42341.1|42321.1|42341.1|42321.1|42338.6|42318.6|0
1632827270000|2021-09-28 11:07:50|42338.6|42318.6|42341.1|42321.1|42341.1|42321.1|42337|42317|6
1632827280000|2021-09-28 11:08:00|42342.8|42322.8|42344.5|42324.5|42344.5|42324.5|42342.8|42322.8|5
1632827290000|2021-09-28 11:08:10|||||||||1
1632827300000|2021-09-28 11:08:20|42342.8|42322.8|42339.5|42319.5|42342.8|42322.8|42339.5|42319.5|1
1632827310000|2021-09-28 11:08:30|42338.6|42318.6|42337|42317|42339.5|42319.5|42337|42317|0
1632827320000|2021-09-28 11:08:40|42339.5|42319.5|42337|42317|42339.5|42319.5|42337|42317|1
1632827340000|2021-09-28 11:09:00|42334.5|42314.5|42334.5|42314.5|42334.5|42314.5|42334.5|42314.5|1
1632827350000|2021-09-28 11:09:10|42332.8|42312.8|42330.3|42310.3|42332.8|42312.8|42330.3|42310.3|0
1632827360000|2021-09-28 11:09:20|42327.8|42307.8|42325.3|42305.3|42327.8|42307.8|42325.3|42305.3|3
1632827370000|2021-09-28 11:09:30|42327|42307|42327|42307|42327|42307|42327|42307|2
1632827390000|2021-09-28 11:09:50|42324.5|42304.5|42320.3|42300.3|42324.5|42304.5|42320.3|42300.3|2
1632827400000|2021-09-28 11:10:00|42322|42302|42317|42297|42322|42302|42317|42297|4
1632827410000|2021-09-28 11:10:10|42312|42292|42299.5|42279.5|42312|42292|42299.5|42279.5|7
1632827420000|2021-09-28 11:10:20|42297|42277|42303.6|42283.6|42303.6|42283.6|42294.5|42274.5|8
1632827430000|2021-09-28 11:10:30|42304.5|42284.5|42307|42287|42307|42287|42302|42282|3
1632827440000|2021-09-28 11:10:40|42308.6|42288.6|42311.1|42291.1|42311.1|42291.1|42308.6|42288.6|3
1632827450000|2021-09-28 11:10:50|42312.8|42292.8|42314.5|42294.5|42319.5|42299.5|42312.8|42292.8|1
1632827460000|2021-09-28 11:11:00|42316.1|42296.1|42314.5|42294.5|42317|42297|42312|42292|2
1632827470000|2021-09-28 11:11:10|42312|42292|42316.1|42296.1|42318.6|42298.6|42312|42292|4
1632827480000|2021-09-28 11:11:20|42317|42297|42316.1|42296.1|42317|42297|42316.1|42296.1|0
1632827490000|2021-09-28 11:11:30|42317|42297|42317|42297|42317|42297|42317|42297|0
1632827500000|2021-09-28 11:11:40|42316.1|42296.1|42308.6|42288.6|42316.1|42296.1|42307|42287|8
1632827510000|2021-09-28 11:11:50|42309.5|42289.5|42307.8|42287.8|42309.5|42289.5|42305.3|42285.3|7
1632827520000|2021-09-28 11:12:00|42309.5|42289.5|42309.5|42289.5|42310.3|42290.3|42309.5|42289.5|0
1632827530000|2021-09-28 11:12:10|42313.6|42293.6|42323.6|42303.6|42323.6|42303.6|42313.6|42293.6|7
1632827540000|2021-09-28 11:12:20|42325.3|42305.3|42329.5|42309.5|42329.5|42309.5|42325.3|42305.3|0
1632827550000|2021-09-28 11:12:30|42327|42307|42329.5|42309.5|42329.5|42309.5|42327|42307|2
1632827560000|2021-09-28 11:12:40|42332|42312|42334.5|42314.5|42334.5|42314.5|42330.3|42310.3|1
1632827570000|2021-09-28 11:12:50|||||||||3
1632827580000|2021-09-28 11:13:00|42336.1|42316.1|42334.5|42314.5|42337|42317|42334.5|42314.5|0
1632827590000|2021-09-28 11:13:10|42335.3|42315.3|42335.3|42315.3|42335.3|42315.3|42332.8|42312.8|2
1632827600000|2021-09-28 11:13:20|42332.8|42312.8|42335.3|42315.3|42335.3|42315.3|42332.8|42312.8|0
1632827610000|2021-09-28 11:13:30|42333.6|42313.6|42335.3|42315.3|42335.3|42315.3|42332|42312|0
1632827620000|2021-09-28 11:13:40|42332.8|42312.8|42335.3|42315.3|42335.3|42315.3|42332.8|42312.8|0
1632827630000|2021-09-28 11:13:50|42332.8|42312.8|42335.3|42315.3|42335.3|42315.3|42332.8|42312.8|0
1632827640000|2021-09-28 11:14:00|42337|42317|42342.8|42322.8|42342.8|42322.8|42337|42317|3
1632827650000|2021-09-28 11:14:10|42344.5|42324.5|42344.5|42324.5|42344.5|42324.5|42344.5|42324.5|3
1632827660000|2021-09-28 11:14:20|42343.6|42323.6|42342|42322|42344.5|42324.5|42339.5|42319.5|3
1632827670000|2021-09-28 11:14:30|42343.6|42323.6|42342|42322|42344.5|42324.5|42338.6|42318.6|12
1632827680000|2021-09-28 11:14:40|42339.5|42319.5|42342|42322|42342|42322|42339.5|42319.5|2
1632827700000|2021-09-28 11:15:00|42346.1|42326.1|42337|42317|42346.1|42326.1|42337|42317|12
1632827710000|2021-09-28 11:15:10|||||||||2
1632827730000|2021-09-28 11:15:30|||||||||1
1632827740000|2021-09-28 11:15:40|42337.8|42317.8|42339.5|42319.5|42339.5|42319.5|42337.8|42317.8|1
1632827750000|2021-09-28 11:15:50|42336.1|42316.1|42336.1|42316.1|42336.1|42316.1|42336.1|42316.1|1
1632827760000|2021-09-28 11:16:00|42339.5|42319.5|42337|42317|42339.5|42319.5|42337|42317|5
1632827770000|2021-09-28 11:16:10|42338.6|42318.6|42359.5|42339.5|42359.5|42339.5|42338.6|42318.6|24
1632827780000|2021-09-28 11:16:20|42355.3|42335.3|42359.5|42339.5|42359.5|42339.5|42354.5|42334.5|2
1632827790000|2021-09-28 11:16:30|42362|42342|42362|42342|42362|42342|42360.3|42340.3|2
1632827800000|2021-09-28 11:16:40|42360.3|42340.3|42359.5|42339.5|42360.3|42340.3|42359.5|42339.5|3
1632827810000|2021-09-28 11:16:50|42364.5|42344.5|42364.5|42344.5|42364.5|42344.5|42364.5|42344.5|1
1632827820000|2021-09-28 11:17:00|||||||||2
1632827830000|2021-09-28 11:17:10|42363.6|42343.6|42362|42342|42363.6|42343.6|42362|42342|1
1632827840000|2021-09-28 11:17:20|42354.5|42334.5|42352|42332|42354.5|42334.5|42352|42332|12
1632827850000|2021-09-28 11:17:30|42350.3|42330.3|42354.5|42334.5|42354.5|42334.5|42349.5|42329.5|3
1632827860000|2021-09-28 11:17:40|42356.1|42336.1|42359.5|42339.5|42359.5|42339.5|42356.1|42336.1|0
1632827870000|2021-09-28 11:17:50|42357|42337|42357|42337|42359.5|42339.5|42354.5|42334.5|0
1632827880000|2021-09-28 11:18:00|42358.6|42338.6|42359.5|42339.5|42359.5|42339.5|42357|42337|1
1632827890000|2021-09-28 11:18:10|42359.4|42339.4|42361.9|42341.9|42361.9|42341.9|42359.4|42339.4|2
1632827910000|2021-09-28 11:18:30|42356.9|42336.9|42356.9|42336.9|42356.9|42336.9|42356.9|42336.9|5
1632827920000|2021-09-28 11:18:40|42354.4|42334.4|42356.9|42336.9|42359.4|42339.4|42354.4|42334.4|2
1632827930000|2021-09-28 11:18:50|42357.8|42337.8|42359.4|42339.4|42359.4|42339.4|42357.8|42337.8|1
1632827950000|2021-09-28 11:19:10|42357.8|42337.8|42357.8|42337.8|42357.8|42337.8|42357.8|42337.8|0
1632827960000|2021-09-28 11:19:20|42356.9|42336.9|42356.1|42336.1|42358.6|42338.6|42356.1|42336.1|1
1632827970000|2021-09-28 11:19:30|42355.3|42335.3|42355.3|42335.3|42355.3|42335.3|42355.3|42335.3|8
1632827980000|2021-09-28 11:19:40|42353.6|42333.6|42352.8|42332.8|42355.3|42335.3|42350.3|42330.3|2
1632827990000|2021-09-28 11:19:50|42355.3|42335.3|42357.8|42337.8|42357.8|42337.8|42353.6|42333.6|3
1632828000000|2021-09-28 11:20:00|42356.1|42336.1|42351.1|42331.1|42356.1|42336.1|42351.1|42331.1|3
1632828010000|2021-09-28 11:20:10|42350.3|42330.3|42347.8|42327.8|42350.3|42330.3|42347.8|42327.8|4
1632828020000|2021-09-28 11:20:20|42345.3|42325.3|42342.8|42322.8|42345.3|42325.3|42342.8|42322.8|4
1632828030000|2021-09-28 11:20:30|42341.1|42321.1|42331.9|42311.9|42341.1|42321.1|42331.9|42311.9|3
1632828040000|2021-09-28 11:20:40|42331.1|42311.1|42329.4|42309.4|42331.1|42311.1|42326.9|42306.9|5
1632828050000|2021-09-28 11:20:50|42331.1|42311.1|42332.8|42312.8|42334.4|42314.4|42329.4|42309.4|2
1632828060000|2021-09-28 11:21:00|42333.6|42313.6|42337.8|42317.8|42338.6|42318.6|42333.6|42313.6|1
1632828070000|2021-09-28 11:21:10|42338.6|42318.6|42405.3|42385.3|42405.3|42385.3|42337.8|42317.8|58
1632828080000|2021-09-28 11:21:20|42403.6|42383.6|42407|42387|42408.6|42388.6|42400.3|42380.3|23
1632828090000|2021-09-28 11:21:30|42405.3|42385.3|42370.3|42350.3|42405.3|42385.3|42370.3|42350.3|33
1632828100000|2021-09-28 11:21:40|42372|42352|42379.5|42359.5|42379.5|42359.5|42372|42352|4
1632828110000|2021-09-28 11:21:50|42382.8|42362.8|42390.3|42370.3|42398.6|42378.6|42382.8|42362.8|25
1632828120000|2021-09-28 11:22:00|42392|42372|42382.8|42362.8|42392.8|42372.8|42382|42362|7
1632828130000|2021-09-28 11:22:10|42380.3|42360.3|42372.8|42352.8|42380.3|42360.3|42372.8|42352.8|14
1632828140000|2021-09-28 11:22:20|42374.5|42354.5|42392.8|42372.8|42395.3|42375.3|42374.5|42354.5|4
1632828150000|2021-09-28 11:22:30|42395.3|42375.3|42397.8|42377.8|42397.8|42377.8|42393.6|42373.6|8
1632828160000|2021-09-28 11:22:40|42394.5|42374.5|42392.8|42372.8|42397.8|42377.8|42389.5|42369.5|9
1632828170000|2021-09-28 11:22:50|42391.1|42371.1|42393.6|42373.6|42394.5|42374.5|42387.8|42367.8|2
1632828180000|2021-09-28 11:23:00|42392.8|42372.8|42417.8|42397.8|42417.8|42397.8|42392.8|42372.8|14
1632828190000|2021-09-28 11:23:10|42416.1|42396.1|42411.9|42391.9|42422|42402|42411.9|42391.9|19
1632828200000|2021-09-28 11:23:20|42409.4|42389.4|42399.5|42379.5|42412.8|42392.8|42399.5|42379.5|11
1632828210000|2021-09-28 11:23:30|42395.3|42375.3|42402|42382|42402|42382|42395.3|42375.3|11
1632828220000|2021-09-28 11:23:40|42403.6|42383.6|42382.8|42362.8|42403.6|42383.6|42377.8|42357.8|11
1632828230000|2021-09-28 11:23:50|42384.5|42364.5|42397|42377|42397|42377|42384.5|42364.5|8
1632828240000|2021-09-28 11:24:00|42398.6|42378.6|42389.4|42369.4|42398.6|42378.6|42387.8|42367.8|17
1632828250000|2021-09-28 11:24:10|42387.8|42367.8|42386.9|42366.9|42389.4|42369.4|42386.9|42366.9|4
1632828260000|2021-09-28 11:24:20|42389.4|42369.4|42387.8|42367.8|42391.1|42371.1|42387.8|42367.8|4
1632828270000|2021-09-28 11:24:30|42389.5|42369.5|42387.8|42367.8|42392.8|42372.8|42387.8|42367.8|2
1632828280000|2021-09-28 11:24:40|42382.8|42362.8|42377.8|42357.8|42382.8|42362.8|42377.8|42357.8|5
1632828290000|2021-09-28 11:24:50|42375.3|42355.3|42377.8|42357.8|42379.5|42359.5|42375.3|42355.3|0
1632828300000|2021-09-28 11:25:00|42376.1|42356.1|42392.8|42372.8|42397|42377|42372.8|42352.8|16
1632828310000|2021-09-28 11:25:10|42395.3|42375.3|42390.3|42370.3|42395.3|42375.3|42390.3|42370.3|3
1632828320000|2021-09-28 11:25:20|42392|42372|42397.8|42377.8|42397.8|42377.8|42392|42372|15
1632828330000|2021-09-28 11:25:30|42400.3|42380.3|42412.8|42392.8|42412.8|42392.8|42400.3|42380.3|9
1632828340000|2021-09-28 11:25:40|42410.3|42390.3|42412|42392|42412|42392|42410.3|42390.3|5
1632828350000|2021-09-28 11:25:50|42407.8|42387.8|42393.6|42373.6|42407.8|42387.8|42393.6|42373.6|10
1632828360000|2021-09-28 11:26:00|42396.1|42376.1|42394.5|42374.5|42397.8|42377.8|42393.6|42373.6|4
1632828370000|2021-09-28 11:26:10|42392.8|42372.8|42390.3|42370.3|42392.8|42372.8|42390.3|42370.3|0
1632828380000|2021-09-28 11:26:20|42392|42372|42392.8|42372.8|42392.8|42372.8|42387.8|42367.8|2
1632828390000|2021-09-28 11:26:30|42389.4|42369.4|42392.8|42372.8|42395.3|42375.3|42387.8|42367.8|5
1632828400000|2021-09-28 11:26:40|42394.5|42374.5|42397.8|42377.8|42397.8|42377.8|42394.5|42374.5|0
1632828410000|2021-09-28 11:26:50|42400.3|42380.3|42397.8|42377.8|42400.3|42380.3|42396.9|42376.9|6
1632828420000|2021-09-28 11:27:00|42398.6|42378.6|42400.3|42380.3|42400.3|42380.3|42398.6|42378.6|2
1632828430000|2021-09-28 11:27:10|42399.5|42379.5|42400.3|42380.3|42400.3|42380.3|42397.8|42377.8|1
1632828440000|2021-09-28 11:27:20|42420.3|42400.3|42411.1|42391.1|42420.3|42400.3|42411.1|42391.1|3
1632828450000|2021-09-28 11:27:30|42412.8|42392.8|42415.3|42395.3|42415.3|42395.3|42412.8|42392.8|2
1632828460000|2021-09-28 11:27:40|42417.8|42397.8|42437.8|42417.8|42437.8|42417.8|42417.8|42397.8|21
1632828470000|2021-09-28 11:27:50|42441.1|42421.1|42436.1|42416.1|42441.1|42421.1|42436.1|42416.1|11
1632828480000|2021-09-28 11:28:00|42435.3|42415.3|42432.8|42412.8|42437.8|42417.8|42432.8|42412.8|3
1632828490000|2021-09-28 11:28:10|42430.3|42410.3|42427.8|42407.8|42432.8|42412.8|42427.8|42407.8|5
1632828500000|2021-09-28 11:28:20|42425.3|42405.3|42423.6|42403.6|42425.3|42405.3|42423.6|42403.6|5
1632828510000|2021-09-28 11:28:30|42420.3|42400.3|42417.8|42397.8|42422.8|42402.8|42417.8|42397.8|12
1632828520000|2021-09-28 11:28:40|42419.5|42399.5|42412.8|42392.8|42419.5|42399.5|42411.1|42391.1|8
1632828530000|2021-09-28 11:28:50|42413.6|42393.6|42412.8|42392.8|42417|42397|42412.8|42392.8|5
1632828540000|2021-09-28 11:29:00|42416.1|42396.1|42422.8|42402.8|42422.8|42402.8|42416.1|42396.1|8
1632828550000|2021-09-28 11:29:10|42418.6|42398.6|42415.3|42395.3|42418.6|42398.6|42415.3|42395.3|2
1632828560000|2021-09-28 11:29:20|42414.5|42394.5|42414.4|42394.4|42414.5|42394.5|42414.4|42394.4|1
1632828570000|2021-09-28 11:29:30|42412.8|42392.8|42412.8|42392.8|42412.8|42392.8|42407.8|42387.8|4
1632828580000|2021-09-28 11:29:40|42414.4|42394.4|42412.8|42392.8|42415.3|42395.3|42412.8|42392.8|6
1632828590000|2021-09-28 11:29:50|42411.9|42391.9|42402.8|42382.8|42411.9|42391.9|42399.4|42379.4|17
1632828600000|2021-09-28 11:30:00|42406.1|42386.1|42407.8|42387.8|42412.8|42392.8|42406.1|42386.1|7
1632828610000|2021-09-28 11:30:10|42409.4|42389.4|42414.4|42394.4|42414.4|42394.4|42407.8|42387.8|9
1632828620000|2021-09-28 11:30:20|42407.8|42387.8|42396.1|42376.1|42407.8|42387.8|42396.1|42376.1|13
1632828630000|2021-09-28 11:30:30|42393.6|42373.6|42372.8|42352.8|42395.3|42375.3|42371.1|42351.1|15
1632828640000|2021-09-28 11:30:40|42374.4|42354.4|42375.3|42355.3|42377.8|42357.8|42374.4|42354.4|15
1632828650000|2021-09-28 11:30:50|42377.8|42357.8|42377.8|42357.8|42377.8|42357.8|42374.4|42354.4|6
1632828660000|2021-09-28 11:31:00|42380.3|42360.3|42375.3|42355.3|42380.3|42360.3|42375.3|42355.3|9
1632828670000|2021-09-28 11:31:10|42376.9|42356.9|42387.8|42367.8|42387.8|42367.8|42376.9|42356.9|20
1632828680000|2021-09-28 11:31:20|42389.4|42369.4|42405.3|42385.3|42405.3|42385.3|42389.4|42369.4|3
1632828700000|2021-09-28 11:31:40|42407.8|42387.8|42402.8|42382.8|42409.4|42389.4|42402.8|42382.8|3
1632828710000|2021-09-28 11:31:50|42404.4|42384.4|42400.3|42380.3|42407.8|42387.8|42400.3|42380.3|9
1632828720000|2021-09-28 11:32:00|42396.9|42376.9|42392.8|42372.8|42397.8|42377.8|42392.8|42372.8|2
1632828730000|2021-09-28 11:32:10|42396.1|42376.1|42389.4|42369.4|42397.8|42377.8|42389.4|42369.4|4
1632828740000|2021-09-28 11:32:20|42391.9|42371.9|42387.8|42367.8|42392.8|42372.8|42385.3|42365.3|3
1632828750000|2021-09-28 11:32:30|42389.4|42369.4|42392.8|42372.8|42392.8|42372.8|42389.4|42369.4|2
1632828760000|2021-09-28 11:32:40|42391.1|42371.1|42386.1|42366.1|42391.1|42371.1|42386.1|42366.1|13
1632828770000|2021-09-28 11:32:50|42387.8|42367.8|42390.3|42370.3|42390.3|42370.3|42387.8|42367.8|2
1632828780000|2021-09-28 11:33:00|42391.9|42371.9|42396.9|42376.9|42397.8|42377.8|42391.9|42371.9|2
1632828790000|2021-09-28 11:33:10|42395.3|42375.3|42396.9|42376.9|42397.8|42377.8|42395.3|42375.3|1
1632828800000|2021-09-28 11:33:20|42395.3|42375.3|42397.8|42377.8|42397.8|42377.8|42395.3|42375.3|3
1632828810000|2021-09-28 11:33:30|42396.1|42376.1|42396.1|42376.1|42397.8|42377.8|42395.3|42375.3|2
1632828820000|2021-09-28 11:33:40|42393.6|42373.6|42390.3|42370.3|42393.6|42373.6|42390.3|42370.3|9
1632828830000|2021-09-28 11:33:50|42389.4|42369.4|42385.3|42365.3|42389.4|42369.4|42382.8|42362.8|4
1632828840000|2021-09-28 11:34:00|42387.8|42367.8|42402.8|42382.8|42402.8|42382.8|42387.8|42367.8|16
1632828850000|2021-09-28 11:34:10|42400.3|42380.3|42391.9|42371.9|42400.3|42380.3|42391.9|42371.9|6
1632828860000|2021-09-28 11:34:20|42389.4|42369.4|42385.3|42365.3|42391.9|42371.9|42385.3|42365.3|18
1632828870000|2021-09-28 11:34:30|42387.8|42367.8|42388.6|42368.6|42390.3|42370.3|42387.8|42367.8|6
1632828880000|2021-09-28 11:34:40|42387.8|42367.8|42386.1|42366.1|42392.8|42372.8|42386.1|42366.1|5
1632828890000|2021-09-28 11:34:50|42383.6|42363.6|42377.8|42357.8|42387.8|42367.8|42377.8|42357.8|8
1632828900000|2021-09-28 11:35:00|42380.3|42360.3|42391.9|42371.9|42391.9|42371.9|42377.8|42357.8|12
1632828910000|2021-09-28 11:35:10|42390.3|42370.3|42377.8|42357.8|42390.3|42370.3|42377.8|42357.8|17
1632828920000|2021-09-28 11:35:20|42380.3|42360.3|42382.8|42362.8|42382.8|42362.8|42380.3|42360.3|2
1632828930000|2021-09-28 11:35:30|42385.3|42365.3|42382.8|42362.8|42390.3|42370.3|42382.8|42362.8|14
1632828940000|2021-09-28 11:35:40|42383.6|42363.6|42381.9|42361.9|42385.3|42365.3|42381.9|42361.9|31
1632828950000|2021-09-28 11:35:50|42382.8|42362.8|42382.8|42362.8|42385.3|42365.3|42382.8|42362.8|9
1632828960000|2021-09-28 11:36:00|42384.4|42364.4|42395.3|42375.3|42395.3|42375.3|42383.6|42363.6|13
1632828970000|2021-09-28 11:36:10|42394.4|42374.4|42392.8|42372.8|42394.4|42374.4|42390.3|42370.3|5
1632828980000|2021-09-28 11:36:20|42391.1|42371.1|42392.8|42372.8|42392.8|42372.8|42390.3|42370.3|5
1632828990000|2021-09-28 11:36:30|42394.4|42374.4|42398.6|42378.6|42400.3|42380.3|42392.8|42372.8|19
1632829010000|2021-09-28 11:36:50|42397.8|42377.8|42397.8|42377.8|42397.8|42377.8|42397.8|42377.8|1
1632829030000|2021-09-28 11:37:10|42395.3|42375.3|42392.8|42372.8|42395.3|42375.3|42392.8|42372.8|3
1632829040000|2021-09-28 11:37:20|42391.1|42371.1|42389.4|42369.4|42391.1|42371.1|42389.4|42369.4|0
1632829050000|2021-09-28 11:37:30|42387.8|42367.8|42392.8|42372.8|42392.8|42372.8|42387.8|42367.8|1
1632829060000|2021-09-28 11:37:40|42391.1|42371.1|42392.8|42372.8|42392.8|42372.8|42390.3|42370.3|1
1632829070000|2021-09-28 11:37:50|42391.1|42371.1|42368.6|42348.6|42391.1|42371.1|42363.6|42343.6|31
1632829080000|2021-09-28 11:38:00|42371.1|42351.1|42365.3|42345.3|42371.1|42351.1|42363.6|42343.6|6
1632829090000|2021-09-28 11:38:10|42367.8|42347.8|42371.1|42351.1|42371.1|42351.1|42366.9|42346.9|5
1632829100000|2021-09-28 11:38:20|42369.4|42349.4|42373.6|42353.6|42373.6|42353.6|42369.4|42349.4|1
1632829110000|2021-09-28 11:38:30|42376.1|42356.1|42376.1|42356.1|42376.1|42356.1|42376.1|42356.1|0
1632829120000|2021-09-28 11:38:40|42378.6|42358.6|42380.3|42360.3|42380.3|42360.3|42378.6|42358.6|2
1632829130000|2021-09-28 11:38:50|42378.6|42358.6|42367.8|42347.8|42378.6|42358.6|42367.8|42347.8|17
1632829140000|2021-09-28 11:39:00|42369.4|42349.4|42363.6|42343.6|42371.1|42351.1|42363.6|42343.6|11
1632829150000|2021-09-28 11:39:10|||||||||1
1632829160000|2021-09-28 11:39:20|||||||||2
1632829170000|2021-09-28 11:39:30|42365.3|42345.3|42368.6|42348.6|42371.1|42351.1|42365.3|42345.3|5
1632829180000|2021-09-28 11:39:40|42367.8|42347.8|42371.1|42351.1|42371.1|42351.1|42367.8|42347.8|11
1632829190000|2021-09-28 11:39:50|42372.8|42352.8|42373.6|42353.6|42375.3|42355.3|42371.9|42351.9|8
1632829200000|2021-09-28 11:40:00|42372.8|42352.8|42375.3|42355.3|42376.9|42356.9|42372.8|42352.8|4
1632829220000|2021-09-28 11:40:20|42376.1|42356.1|42378.6|42358.6|42378.6|42358.6|42376.1|42356.1|4
1632829230000|2021-09-28 11:40:30|42373.6|42353.6|42373.6|42353.6|42373.6|42353.6|42373.6|42353.6|3
1632829240000|2021-09-28 11:40:40|42372.8|42352.8|42373.6|42353.6|42373.6|42353.6|42371.1|42351.1|1
1632829250000|2021-09-28 11:40:50|42371.9|42351.9|42373.6|42353.6|42376.1|42356.1|42371.9|42351.9|5
1632829260000|2021-09-28 11:41:00|42371.9|42351.9|42373.6|42353.6|42374.4|42354.4|42371.9|42351.9|2
1632829270000|2021-09-28 11:41:10|42374.4|42354.4|42369.4|42349.4|42374.4|42354.4|42369.4|42349.4|6
1632829280000|2021-09-28 11:41:20|42368.6|42348.6|42371.9|42351.9|42374.4|42354.4|42368.6|42348.6|7
1632829290000|2021-09-28 11:41:30|42370.3|42350.3|42367.8|42347.8|42370.3|42350.3|42367.8|42347.8|5
1632829300000|2021-09-28 11:41:40|42366.9|42346.9|42371.9|42351.9|42371.9|42351.9|42366.9|42346.9|4
1632829310000|2021-09-28 11:41:50|42373.6|42353.6|42371.9|42351.9|42374.4|42354.4|42369.4|42349.4|3
1632829320000|2021-09-28 11:42:00|42371.1|42351.1|42371.1|42351.1|42373.6|42353.6|42371.1|42351.1|6
1632829330000|2021-09-28 11:42:10|42372.8|42352.8|42375.3|42355.3|42375.3|42355.3|42371.1|42351.1|10
1632829340000|2021-09-28 11:42:20|42377.8|42357.8|42387.8|42367.8|42387.8|42367.8|42377.8|42357.8|8
1632829350000|2021-09-28 11:42:30|42389.4|42369.4|42392.8|42372.8|42396.1|42376.1|42389.4|42369.4|8
1632829360000|2021-09-28 11:42:40|42390.3|42370.3|42387.8|42367.8|42390.3|42370.3|42387.8|42367.8|2
1632829370000|2021-09-28 11:42:50|42390.3|42370.3|42388.6|42368.6|42390.3|42370.3|42388.6|42368.6|6
1632829380000|2021-09-28 11:43:00|42387.8|42367.8|42385.3|42365.3|42387.8|42367.8|42382.8|42362.8|6
1632829390000|2021-09-28 11:43:10|42387.8|42367.8|42387.8|42367.8|42387.8|42367.8|42387.8|42367.8|10
1632829400000|2021-09-28 11:43:20|42392.8|42372.8|42395.3|42375.3|42396.9|42376.9|42392.8|42372.8|2
1632829410000|2021-09-28 11:43:30|42396.9|42376.9|42410.3|42390.3|42410.3|42390.3|42396.9|42376.9|41
1632829420000|2021-09-28 11:43:40|42411.9|42391.9|42403.6|42383.6|42412.8|42392.8|42403.6|42383.6|16
1632829430000|2021-09-28 11:43:50|42399.4|42379.4|42402.8|42382.8|42402.8|42382.8|42397.8|42377.8|1
1632829440000|2021-09-28 11:44:00|||||||||1
1632829450000|2021-09-28 11:44:10|42401.9|42381.9|42405.3|42385.3|42405.3|42385.3|42400.3|42380.3|7
1632829460000|2021-09-28 11:44:20|42406.9|42386.9|42408.6|42388.6|42408.6|42388.6|42406.9|42386.9|2
1632829470000|2021-09-28 11:44:30|42415.3|42395.3|42415.3|42395.3|42415.3|42395.3|42415.3|42395.3|7
1632829480000|2021-09-28 11:44:40|42427.8|42407.8|42428.6|42408.6|42431.1|42411.1|42427.8|42407.8|10
1632829490000|2021-09-28 11:44:50|42431.1|42411.1|42426.1|42406.1|42431.1|42411.1|42426.1|42406.1|6
1632829500000|2021-09-28 11:45:00|42425.3|42405.3|42423.6|42403.6|42425.3|42405.3|42417.8|42397.8|5
1632829510000|2021-09-28 11:45:10|42424.4|42404.4|42421.9|42401.9|42424.4|42404.4|42421.9|42401.9|3
1632829520000|2021-09-28 11:45:20|42424.4|42404.4|42418.6|42398.6|42424.4|42404.4|42418.6|42398.6|4
1632829530000|2021-09-28 11:45:30|42416.9|42396.9|42416.9|42396.9|42418.6|42398.6|42416.9|42396.9|2
1632829540000|2021-09-28 11:45:40|42418.6|42398.6|42418.6|42398.6|42418.6|42398.6|42418.6|42398.6|1
1632829550000|2021-09-28 11:45:50|42416.9|42396.9|42421.9|42401.9|42421.9|42401.9|42416.9|42396.9|4
1632829560000|2021-09-28 11:46:00|42421.1|42401.1|42423.6|42403.6|42423.6|42403.6|42421.1|42401.1|1
1632829570000|2021-09-28 11:46:10|||||||||1
1632829580000|2021-09-28 11:46:20|42426.1|42406.1|42456.1|42436.1|42456.1|42436.1|42426.1|42406.1|20
1632829590000|2021-09-28 11:46:30|42453.6|42433.6|42451.1|42431.1|42458.6|42438.6|42443.6|42423.6|20
1632829600000|2021-09-28 11:46:40|42453.6|42433.6|42447.8|42427.8|42453.6|42433.6|42447.8|42427.8|7
1632829610000|2021-09-28 11:46:50|42446.9|42426.9|42439.4|42419.4|42446.9|42426.9|42439.4|42419.4|12
1632829620000|2021-09-28 11:47:00|42438.6|42418.6|42441.1|42421.1|42446.1|42426.1|42438.6|42418.6|3
1632829630000|2021-09-28 11:47:10|42438.6|42418.6|42456.9|42436.9|42456.9|42436.9|42436.9|42416.9|20
1632829640000|2021-09-28 11:47:20|42459.4|42439.4|42464.4|42444.4|42469.4|42449.4|42459.4|42439.4|15
1632829650000|2021-09-28 11:47:30|42469.4|42449.4|42471.9|42451.9|42471.9|42451.9|42469.4|42449.4|5
1632829660000|2021-09-28 11:47:40|42470.3|42450.3|42488.6|42468.6|42488.6|42468.6|42470.3|42450.3|26
1632829670000|2021-09-28 11:47:50|42491.1|42471.1|42486.1|42466.1|42494.4|42474.4|42481.9|42461.9|21
1632829680000|2021-09-28 11:48:00|42486.9|42466.9|42479.4|42459.4|42489.4|42469.4|42479.4|42459.4|5
1632829690000|2021-09-28 11:48:10|42477.8|42457.8|42470.3|42450.3|42477.8|42457.8|42470.3|42450.3|2
1632829700000|2021-09-28 11:48:20|42469.4|42449.4|42466.1|42446.1|42469.4|42449.4|42466.1|42446.1|12
1632829710000|2021-09-28 11:48:30|42466.9|42446.9|42466.9|42446.9|42466.9|42446.9|42466.9|42446.9|0
1632829720000|2021-09-28 11:48:40|42469.4|42449.4|42466.9|42446.9|42469.4|42449.4|42466.9|42446.9|13
1632829730000|2021-09-28 11:48:50|42465.3|42445.3|42461.9|42441.9|42465.3|42445.3|42460.3|42440.3|5
1632829740000|2021-09-28 11:49:00|42463.6|42443.6|42471.9|42451.9|42471.9|42451.9|42463.6|42443.6|6
1632829750000|2021-09-28 11:49:10|42473.6|42453.6|42472.8|42452.8|42474.4|42454.4|42469.4|42449.4|0
1632829760000|2021-09-28 11:49:20|42469.4|42449.4|42456.9|42436.9|42471.1|42451.1|42456.9|42436.9|1
1632829770000|2021-09-28 11:49:30|42459.4|42439.4|42468.6|42448.6|42468.6|42448.6|42459.4|42439.4|16
1632829780000|2021-09-28 11:49:40|42466.9|42446.9|42469.4|42449.4|42469.4|42449.4|42466.9|42446.9|3
1632829790000|2021-09-28 11:49:50|42471.9|42451.9|42469.4|42449.4|42471.9|42451.9|42469.4|42449.4|3
1632829800000|2021-09-28 11:50:00|42467.8|42447.8|42466.9|42446.9|42467.8|42447.8|42461.9|42441.9|4
1632829810000|2021-09-28 11:50:10|42468.6|42448.6|42466.9|42446.9|42469.4|42449.4|42466.9|42446.9|1
1632829820000|2021-09-28 11:50:20|42468.6|42448.6|42469.4|42449.4|42469.4|42449.4|42468.6|42448.6|1
1632829830000|2021-09-28 11:50:30|||||||||2
1632829850000|2021-09-28 11:50:50|42471.1|42451.1|42471.9|42451.9|42476.9|42456.9|42471.1|42451.1|10
1632829860000|2021-09-28 11:51:00|42474.4|42454.4|42469.4|42449.4|42475.3|42455.3|42469.4|42449.4|3
1632829870000|2021-09-28 11:51:10|42462.8|42442.8|42457.8|42437.8|42462.8|42442.8|42457.8|42437.8|3
1632829880000|2021-09-28 11:51:20|42456.1|42436.1|42456.9|42436.9|42459.4|42439.4|42456.1|42436.1|1
1632829890000|2021-09-28 11:51:30|42454.4|42434.4|42454.4|42434.4|42454.4|42434.4|42454.4|42434.4|3
1632829900000|2021-09-28 11:51:40|42456.1|42436.1|42451.9|42431.9|42456.1|42436.1|42449.4|42429.4|4
1632829910000|2021-09-28 11:51:50|42456.9|42436.9|42464.4|42444.4|42464.4|42444.4|42456.9|42436.9|5
1632829920000|2021-09-28 11:52:00|42461.9|42441.9|42461.9|42441.9|42461.9|42441.9|42461.9|42441.9|0
1632829930000|2021-09-28 11:52:10|42466.1|42446.1|42463.6|42443.6|42466.1|42446.1|42461.9|42441.9|14
1632829940000|2021-09-28 11:52:20|42458.6|42438.6|42447.8|42427.8|42458.6|42438.6|42447.8|42427.8|9
1632829950000|2021-09-28 11:52:30|42446.9|42426.9|42436.1|42416.1|42446.9|42426.9|42436.1|42416.1|24
1632829960000|2021-09-28 11:52:40|42434.4|42414.4|42434.4|42414.4|42434.4|42414.4|42431.9|42411.9|13
1632829970000|2021-09-28 11:52:50|42436.1|42416.1|42436.1|42416.1|42436.1|42416.1|42436.1|42416.1|1
1632829980000|2021-09-28 11:53:00|42438.6|42418.6|42437.8|42417.8|42438.6|42418.6|42437.8|42417.8|5
1632829990000|2021-09-28 11:53:10|42434.4|42414.4|42433.6|42413.6|42435.3|42415.3|42433.6|42413.6|8
1632830000000|2021-09-28 11:53:20|42432.8|42412.8|42431.1|42411.1|42435.3|42415.3|42431.1|42411.1|29
1632830010000|2021-09-28 11:53:30|42431.9|42411.9|42434.4|42414.4|42434.4|42414.4|42431.9|42411.9|6
1632830020000|2021-09-28 11:53:40|42436.1|42416.1|42431.9|42411.9|42436.1|42416.1|42431.9|42411.9|2
1632830040000|2021-09-28 11:54:00|42433.6|42413.6|42431.9|42411.9|42434.4|42414.4|42431.9|42411.9|7
1632830050000|2021-09-28 11:54:10|42434.4|42414.4|42437.8|42417.8|42437.8|42417.8|42434.4|42414.4|7
1632830060000|2021-09-28 11:54:20|42439.4|42419.4|42439.4|42419.4|42439.4|42419.4|42439.4|42419.4|2
1632830070000|2021-09-28 11:54:30|||||||||3
1632830080000|2021-09-28 11:54:40|42431.1|42411.1|42432.8|42412.8|42432.8|42412.8|42431.1|42411.1|5
1632830090000|2021-09-28 11:54:50|42430.3|42410.3|42430.3|42410.3|42430.3|42410.3|42430.3|42410.3|0
1632830100000|2021-09-28 11:55:00|42428.6|42408.6|42429.4|42409.4|42429.4|42409.4|42427.8|42407.8|6
1632830110000|2021-09-28 11:55:10|42427.8|42407.8|42426.9|42406.9|42429.4|42409.4|42426.9|42406.9|0
1632830130000|2021-09-28 11:55:30|42429.4|42409.4|42434.4|42414.4|42434.4|42414.4|42429.4|42409.4|4
1632830140000|2021-09-28 11:55:40|42436.9|42416.9|42444.4|42424.4|42444.4|42424.4|42436.9|42416.9|7
1632830150000|2021-09-28 11:55:50|42447.8|42427.8|42456.9|42436.9|42456.9|42436.9|42447.8|42427.8|8
1632830160000|2021-09-28 11:56:00|42459.4|42439.4|42455.3|42435.3|42459.4|42439.4|42455.3|42435.3|8
1632830170000|2021-09-28 11:56:10|42453.6|42433.6|42454.4|42434.4|42456.1|42436.1|42453.6|42433.6|2
1632830180000|2021-09-28 11:56:20|42453.6|42433.6|42449.4|42429.4|42453.6|42433.6|42444.4|42424.4|5
1632830190000|2021-09-28 11:56:30|42445.3|42425.3|42446.9|42426.9|42446.9|42426.9|42444.4|42424.4|8
1632830200000|2021-09-28 11:56:40|42449.4|42429.4|42444.4|42424.4|42449.4|42429.4|42444.4|42424.4|3
1632830210000|2021-09-28 11:56:50|42446.9|42426.9|42444.4|42424.4|42446.9|42426.9|42444.4|42424.4|0
1632830220000|2021-09-28 11:57:00|42446.9|42426.9|42448.6|42428.6|42448.6|42428.6|42446.9|42426.9|1
1632830230000|2021-09-28 11:57:10|42451.1|42431.1|42449.4|42429.4|42451.9|42431.9|42448.6|42428.6|0
1632830240000|2021-09-28 11:57:20|42444.4|42424.4|42444.4|42424.4|42444.4|42424.4|42444.4|42424.4|1
1632830260000|2021-09-28 11:57:40|42446.9|42426.9|42446.9|42426.9|42446.9|42426.9|42446.9|42426.9|3
1632830270000|2021-09-28 11:57:50|42444.4|42424.4|42444.4|42424.4|42444.4|42424.4|42444.4|42424.4|0
1632830290000|2021-09-28 11:58:10|||||||||2
1632830320000|2021-09-28 11:58:40|42446.9|42426.9|42446.9|42426.9|42446.9|42426.9|42446.9|42426.9|5
1632830330000|2021-09-28 11:58:50|42449.4|42429.4|42449.4|42429.4|42449.4|42429.4|42449.4|42429.4|2
1632830340000|2021-09-28 11:59:00|42447.8|42427.8|42444.4|42424.4|42447.8|42427.8|42444.4|42424.4|1
1632830350000|2021-09-28 11:59:10|42440.3|42420.3|42444.4|42424.4|42444.4|42424.4|42439.4|42419.4|1
1632830360000|2021-09-28 11:59:20|42442.8|42422.8|42446.9|42426.9|42446.9|42426.9|42441.9|42421.9|1
1632830370000|2021-09-28 11:59:30|42452.8|42432.8|42461.1|42441.1|42461.1|42441.1|42452.8|42432.8|1
1632830380000|2021-09-28 11:59:40|42458.6|42438.6|42456.9|42436.9|42461.1|42441.1|42456.9|42436.9|0
1632830390000|2021-09-28 11:59:50|42459.4|42439.4|42466.9|42446.9|42466.9|42446.9|42459.4|42439.4|14
1632830400000|2021-09-28 12:00:00|42469.4|42449.4|42461.9|42441.9|42473.6|42453.6|42461.9|42441.9|23
1632830410000|2021-09-28 12:00:10|42461.1|42441.1|42461.9|42441.9|42461.9|42441.9|42461.1|42441.1|3
1632830420000|2021-09-28 12:00:20|42466.9|42446.9|42466.9|42446.9|42469.4|42449.4|42466.9|42446.9|5
1632830430000|2021-09-28 12:00:30|42463.6|42443.6|42459.4|42439.4|42463.6|42443.6|42459.4|42439.4|7
1632830440000|2021-09-28 12:00:40|42457.8|42437.8|42454.4|42434.4|42457.8|42437.8|42454.4|42434.4|2
1632830450000|2021-09-28 12:00:50|||||||||4
1632830460000|2021-09-28 12:01:00|42456.1|42436.1|42449.4|42429.4|42456.9|42436.9|42449.4|42429.4|5
1632830470000|2021-09-28 12:01:10|42446.9|42426.9|42446.9|42426.9|42446.9|42426.9|42446.9|42426.9|5
1632830480000|2021-09-28 12:01:20|42444.4|42424.4|42446.9|42426.9|42446.9|42426.9|42444.4|42424.4|1
1632830490000|2021-09-28 12:01:30|42449.4|42429.4|42451.9|42431.9|42454.4|42434.4|42449.4|42429.4|4
1632830500000|2021-09-28 12:01:40|42454.4|42434.4|42454.4|42434.4|42456.9|42436.9|42454.4|42434.4|0
1632830510000|2021-09-28 12:01:50|42455.3|42435.3|42456.9|42436.9|42456.9|42436.9|42455.3|42435.3|6
1632830520000|2021-09-28 12:02:00|42455.3|42435.3|42448.6|42428.6|42455.3|42435.3|42444.4|42424.4|15
1632830530000|2021-09-28 12:02:10|42446.9|42426.9|42449.4|42429.4|42449.4|42429.4|42446.1|42426.1|42
1632830540000|2021-09-28 12:02:20|42447.8|42427.8|42447.8|42427.8|42447.8|42427.8|42447.8|42427.8|17
1632830550000|2021-09-28 12:02:30|42449.4|42429.4|42446.1|42426.1|42449.4|42429.4|42446.1|42426.1|1
1632830560000|2021-09-28 12:02:40|42445.3|42425.3|42434.4|42414.4|42445.3|42425.3|42434.4|42414.4|7
1632830570000|2021-09-28 12:02:50|42436.9|42416.9|42436.9|42416.9|42436.9|42416.9|42436.9|42416.9|2
1632830580000|2021-09-28 12:03:00|42439.4|42419.4|42444.4|42424.4|42444.4|42424.4|42439.4|42419.4|13
1632830590000|2021-09-28 12:03:10|42446.1|42426.1|42464.4|42444.4|42464.4|42444.4|42446.1|42426.1|13
1632830600000|2021-09-28 12:03:20|42469.4|42449.4|42469.4|42449.4|42469.4|42449.4|42469.4|42449.4|3
1632830610000|2021-09-28 12:03:30|||||||||1
1632830630000|2021-09-28 12:03:50|42476.1|42456.1|42481.9|42461.9|42481.9|42461.9|42476.1|42456.1|13
1632830640000|2021-09-28 12:04:00|42484.4|42464.4|42491.9|42471.9|42491.9|42471.9|42484.4|42464.4|26
1632830650000|2021-09-28 12:04:10|42494.4|42474.4|42496.9|42476.9|42496.9|42476.9|42494.4|42474.4|8
1632830660000|2021-09-28 12:04:20|42498.6|42478.6|42503.6|42483.6|42503.6|42483.6|42496.9|42476.9|9
1632830670000|2021-09-28 12:04:30|42504.4|42484.4|42501.9|42481.9|42506.1|42486.1|42499.4|42479.4|15
1632830680000|2021-09-28 12:04:40|42504.4|42484.4|42499.4|42479.4|42504.4|42484.4|42499.4|42479.4|3
1632830690000|2021-09-28 12:04:50|42496.9|42476.9|42490.3|42470.3|42496.9|42476.9|42490.3|42470.3|5
1632830700000|2021-09-28 12:05:00|42491.9|42471.9|42489.4|42469.4|42492.8|42472.8|42489.4|42469.4|2
1632830710000|2021-09-28 12:05:10|42487.8|42467.8|42481.9|42461.9|42487.8|42467.8|42481.9|42461.9|5
1632830720000|2021-09-28 12:05:20|42480.3|42460.3|42479.4|42459.4|42480.3|42460.3|42479.4|42459.4|2
1632830730000|2021-09-28 12:05:30|42477.8|42457.8|42477.8|42457.8|42477.8|42457.8|42477.8|42457.8|1
1632830740000|2021-09-28 12:05:40|42469.4|42449.4|42469.4|42449.4|42469.4|42449.4|42466.9|42446.9|1
1632830750000|2021-09-28 12:05:50|42466.9|42446.9|42469.4|42449.4|42469.4|42449.4|42466.9|42446.9|4
1632830760000|2021-09-28 12:06:00|42466.9|42446.9|42469.4|42449.4|42469.4|42449.4|42464.4|42444.4|0
1632830770000|2021-09-28 12:06:10|42471.9|42451.9|42479.4|42459.4|42479.4|42459.4|42471.9|42451.9|1
1632830780000|2021-09-28 12:06:20|42484.4|42464.4|42484.4|42464.4|42486.1|42466.1|42484.4|42464.4|5
1632830790000|2021-09-28 12:06:30|||||||||1
1632830800000|2021-09-28 12:06:40|42485.3|42465.3|42486.9|42466.9|42486.9|42466.9|42485.3|42465.3|3
1632830810000|2021-09-28 12:06:50|42488.6|42468.6|42499.4|42479.4|42499.4|42479.4|42488.6|42468.6|16
1632830820000|2021-09-28 12:07:00|42501.1|42481.1|42502.8|42482.8|42502.8|42482.8|42499.4|42479.4|11
1632830830000|2021-09-28 12:07:10|42501.9|42481.9|42494.4|42474.4|42501.9|42481.9|42492.8|42472.8|19
1632830840000|2021-09-28 12:07:20|42496.9|42476.9|42499.4|42479.4|42501.9|42481.9|42496.9|42476.9|6
1632830850000|2021-09-28 12:07:30|42501.1|42481.1|42503.6|42483.6|42503.6|42483.6|42498.6|42478.6|77
1632830860000|2021-09-28 12:07:40|42521.9|42501.9|42526.1|42506.1|42526.1|42506.1|42521.9|42501.9|16
1632830870000|2021-09-28 12:07:50|42517.8|42497.8|42516.1|42496.1|42517.8|42497.8|42515.3|42495.3|6
1632830880000|2021-09-28 12:08:00|42508.6|42488.6|42507.8|42487.8|42508.6|42488.6|42507.8|42487.8|8
1632830890000|2021-09-28 12:08:10|42512.8|42492.8|42518.6|42498.6|42518.6|42498.6|42512.8|42492.8|8
1632830900000|2021-09-28 12:08:20|42521.1|42501.1|42524.4|42504.4|42527.8|42507.8|42521.1|42501.1|6
1632830910000|2021-09-28 12:08:30|42526.1|42506.1|42523.6|42503.6|42528.6|42508.6|42523.6|42503.6|1
1632830920000|2021-09-28 12:08:40|42521.9|42501.9|42534.4|42514.4|42534.4|42514.4|42521.9|42501.9|7
1632830930000|2021-09-28 12:08:50|42533.6|42513.6|42529.4|42509.4|42533.6|42513.6|42529.4|42509.4|5
1632830940000|2021-09-28 12:09:00|42534.4|42514.4|42535.3|42515.3|42535.3|42515.3|42534.4|42514.4|7
1632830950000|2021-09-28 12:09:10|42532.8|42512.8|42531.1|42511.1|42532.8|42512.8|42530.3|42510.3|7
1632830960000|2021-09-28 12:09:20|42530.3|42510.3|42531.1|42511.1|42534.4|42514.4|42530.3|42510.3|4
1632830970000|2021-09-28 12:09:30|42530.3|42510.3|42532.8|42512.8|42534.4|42514.4|42530.3|42510.3|4
1632830980000|2021-09-28 12:09:40|42531.1|42511.1|42523.6|42503.6|42533.6|42513.6|42523.6|42503.6|8
1632830990000|2021-09-28 12:09:50|42534.4|42514.4|42528.6|42508.6|42536.1|42516.1|42526.1|42506.1|16
1632831000000|2021-09-28 12:10:00|42520.3|42500.3|42537.8|42517.8|42537.8|42517.8|42516.9|42496.9|22
1632831010000|2021-09-28 12:10:10|42536.9|42516.9|42523.6|42503.6|42536.9|42516.9|42523.6|42503.6|11
1632831020000|2021-09-28 12:10:20|42525.3|42505.3|42536.1|42516.1|42538.6|42518.6|42525.3|42505.3|11
1632831030000|2021-09-28 12:10:30|42533.6|42513.6|42511.1|42491.1|42536.1|42516.1|42511.1|42491.1|6
1632831040000|2021-09-28 12:10:40|42512.8|42492.8|42508.6|42488.6|42516.1|42496.1|42508.6|42488.6|2
1632831050000|2021-09-28 12:10:50|42511.1|42491.1|42515.3|42495.3|42518.6|42498.6|42508.6|42488.6|18
1632831060000|2021-09-28 12:11:00|42513.6|42493.6|42546.1|42526.1|42546.1|42526.1|42513.6|42493.6|22
1632831070000|2021-09-28 12:11:10|42541.9|42521.9|42544.4|42524.4|42544.4|42524.4|42539.4|42519.4|4
1632831080000|2021-09-28 12:11:20|42546.1|42526.1|42569.4|42549.4|42569.4|42549.4|42546.1|42526.1|23
1632831090000|2021-09-28 12:11:30|42561.1|42541.1|42569.4|42549.4|42569.4|42549.4|42561.1|42541.1|10
1632831100000|2021-09-28 12:11:40|42571.1|42551.1|42557.8|42537.8|42574.4|42554.4|42550.3|42530.3|44
1632831110000|2021-09-28 12:11:50|||||||||2
1632831120000|2021-09-28 12:12:00|42561.9|42541.9|42542.8|42522.8|42562.8|42542.8|42540.3|42520.3|15
1632831130000|2021-09-28 12:12:10|42543.6|42523.6|42550.3|42530.3|42550.3|42530.3|42543.6|42523.6|6
1632831140000|2021-09-28 12:12:20|42546.1|42526.1|42557.8|42537.8|42557.8|42537.8|42546.1|42526.1|6
1632831150000|2021-09-28 12:12:30|42559.4|42539.4|42571.9|42551.9|42571.9|42551.9|42559.4|42539.4|4
1632831160000|2021-09-28 12:12:40|42570.3|42550.3|42572.8|42552.8|42572.8|42552.8|42570.3|42550.3|1
1632831170000|2021-09-28 12:12:50|||||||||1
1632831180000|2021-09-28 12:13:00|42569.4|42549.4|42560.3|42540.3|42569.4|42549.4|42554.4|42534.4|14
1632831190000|2021-09-28 12:13:10|42561.1|42541.1|42572.8|42552.8|42572.8|42552.8|42561.1|42541.1|11
1632831200000|2021-09-28 12:13:20|42573.6|42553.6|42568.6|42548.6|42573.6|42553.6|42568.6|42548.6|3
1632831220000|2021-09-28 12:13:40|42566.1|42546.1|42568.6|42548.6|42568.6|42548.6|42566.1|42546.1|1
1632831230000|2021-09-28 12:13:50|42571.1|42551.1|42566.1|42546.1|42571.1|42551.1|42566.1|42546.1|0
1632831240000|2021-09-28 12:14:00|42568.6|42548.6|42574.4|42554.4|42576.1|42556.1|42568.6|42548.6|6
1632831250000|2021-09-28 12:14:10|42571.1|42551.1|42563.6|42543.6|42571.1|42551.1|42563.6|42543.6|13
1632831260000|2021-09-28 12:14:20|42565.3|42545.3|42574.4|42554.4|42574.4|42554.4|42565.3|42545.3|263
1632831270000|2021-09-28 12:14:30|42575.3|42555.3|42573.6|42553.6|42578.6|42558.6|42573.6|42553.6|19
1632831280000|2021-09-28 12:14:40|42575.3|42555.3|42579.4|42559.4|42581.1|42561.1|42575.3|42555.3|11
1632831290000|2021-09-28 12:14:50|42578.6|42558.6|42576.1|42556.1|42578.6|42558.6|42576.1|42556.1|5
1632831300000|2021-09-28 12:15:00|42578.6|42558.6|42591.1|42571.1|42601.9|42581.9|42578.6|42558.6|29
1632831310000|2021-09-28 12:15:10|42593.6|42573.6|42602.8|42582.8|42602.8|42582.8|42589.4|42569.4|31
1632831320000|2021-09-28 12:15:20|42608.6|42588.6|42607.8|42587.8|42612.8|42592.8|42606.1|42586.1|15
1632831330000|2021-09-28 12:15:30|42608.6|42588.6|42602.8|42582.8|42615.3|42595.3|42602.8|42582.8|23
1632831340000|2021-09-28 12:15:40|42601.1|42581.1|42603.6|42583.6|42603.6|42583.6|42596.9|42576.9|7
1632831350000|2021-09-28 12:15:50|42606.9|42586.9|42598.6|42578.6|42606.9|42586.9|42598.6|42578.6|34
1632831360000|2021-09-28 12:16:00|42599.4|42579.4|42626.1|42606.1|42626.1|42606.1|42598.6|42578.6|40
1632831370000|2021-09-28 12:16:10|42623.6|42603.6|42624.4|42604.4|42624.4|42604.4|42620.3|42600.3|5
1632831380000|2021-09-28 12:16:20|42625.3|42605.3|42627.8|42607.8|42627.8|42607.8|42622.8|42602.8|5
1632831390000|2021-09-28 12:16:30|42626.1|42606.1|42620.3|42600.3|42627.8|42607.8|42620.3|42600.3|8
1632831400000|2021-09-28 12:16:40|42617.8|42597.8|42620.3|42600.3|42622.8|42602.8|42617.8|42597.8|12
1632831410000|2021-09-28 12:16:50|42623.6|42603.6|42625.3|42605.3|42625.3|42605.3|42623.6|42603.6|1
1632831420000|2021-09-28 12:17:00|42627.8|42607.8|42636.9|42616.9|42636.9|42616.9|42627.8|42607.8|17
1632831430000|2021-09-28 12:17:10|42638.6|42618.6|42647.8|42627.8|42655.3|42635.3|42636.9|42616.9|42
1632831440000|2021-09-28 12:17:20|42645.3|42625.3|42654.4|42634.4|42659.4|42639.4|42645.3|42625.3|15
1632831450000|2021-09-28 12:17:30|42651.9|42631.9|42639.4|42619.4|42651.9|42631.9|42636.9|42616.9|34
1632831460000|2021-09-28 12:17:40|42636.9|42616.9|42641.9|42621.9|42641.9|42621.9|42636.9|42616.9|12
1632831470000|2021-09-28 12:17:50|42646.1|42626.1|42645.3|42625.3|42649.4|42629.4|42645.3|42625.3|11
1632831480000|2021-09-28 12:18:00|42646.1|42626.1|42647.8|42627.8|42649.4|42629.4|42645.3|42625.3|19
1632831490000|2021-09-28 12:18:10|42648.6|42628.6|42658.6|42638.6|42666.1|42646.1|42648.6|42628.6|18
1632831500000|2021-09-28 12:18:20|42660.3|42640.3|42659.4|42639.4|42661.1|42641.1|42656.1|42636.1|7
1632831510000|2021-09-28 12:18:30|42661.1|42641.1|42665.3|42645.3|42666.1|42646.1|42661.1|42641.1|9
1632831520000|2021-09-28 12:18:40|42666.1|42646.1|42674.5|42654.5|42674.5|42654.5|42665.3|42645.3|28
1632831530000|2021-09-28 12:18:50|42673.6|42653.6|42657.8|42637.8|42674.5|42654.5|42653.6|42633.6|61
1632831540000|2021-09-28 12:19:00|42657|42637|42652.8|42632.8|42657.8|42637.8|42651.1|42631.1|25
1632831550000|2021-09-28 12:19:10|42654.5|42634.5|42662|42642|42662|42642|42654.5|42634.5|10
1632831560000|2021-09-28 12:19:20|42658.6|42638.6|42658.6|42638.6|42658.6|42638.6|42658.6|42638.6|12
1632831570000|2021-09-28 12:19:30|42654.5|42634.5|42645.3|42625.3|42654.5|42634.5|42638.6|42618.6|56
1632831580000|2021-09-28 12:19:40|42643.6|42623.6|42639.5|42619.5|42657|42637|42637|42617|13
1632831590000|2021-09-28 12:19:50|42642.8|42622.8|42642.8|42622.8|42642.8|42622.8|42642.8|42622.8|19
1632831600000|2021-09-28 12:20:00|42642|42622|42634.4|42614.4|42642|42622|42629.4|42609.4|30
1632831610000|2021-09-28 12:20:10|42635.3|42615.3|42634.4|42614.4|42639.4|42619.4|42630.3|42610.3|15
1632831620000|2021-09-28 12:20:20|42632.8|42612.8|42666.9|42646.9|42666.9|42646.9|42631.9|42611.9|20
1632831630000|2021-09-28 12:20:30|42669.4|42649.4|42696.9|42676.9|42701.9|42681.9|42669.4|42649.4|53
1632831640000|2021-09-28 12:20:40|42691.9|42671.9|42689.4|42669.4|42702.8|42682.8|42687.8|42667.8|20
1632831650000|2021-09-28 12:20:50|42687.8|42667.8|42692.8|42672.8|42696.9|42676.9|42686.9|42666.9|22
1632831660000|2021-09-28 12:21:00|42691.1|42671.1|42693.6|42673.6|42693.6|42673.6|42688.6|42668.6|17
1632831670000|2021-09-28 12:21:10|42696.1|42676.1|42698.6|42678.6|42703.6|42683.6|42693.6|42673.6|30
1632831680000|2021-09-28 12:21:20|42699.4|42679.4|42723.6|42703.6|42723.6|42703.6|42698.6|42678.6|27
1632831690000|2021-09-28 12:21:30|42725.3|42705.3|42726.1|42706.1|42730.3|42710.3|42723.6|42703.6|37
1632831700000|2021-09-28 12:21:40|42728.6|42708.6|42713.6|42693.6|42728.6|42708.6|42711.1|42691.1|24
1632831710000|2021-09-28 12:21:50|42711.9|42691.9|42703.6|42683.6|42711.9|42691.9|42703.6|42683.6|12
1632831720000|2021-09-28 12:22:00|42701.9|42681.9|42693.6|42673.6|42703.6|42683.6|42693.6|42673.6|16
1632831730000|2021-09-28 12:22:10|42711.1|42691.1|42711.1|42691.1|42716.1|42696.1|42711.1|42691.1|15
1632831740000|2021-09-28 12:22:20|42706.1|42686.1|42703.6|42683.6|42716.1|42696.1|42703.6|42683.6|19
1632831750000|2021-09-28 12:22:30|42701.1|42681.1|42706.1|42686.1|42708.6|42688.6|42701.1|42681.1|14
1632831760000|2021-09-28 12:22:40|42708.6|42688.6|42701.1|42681.1|42711.1|42691.1|42701.1|42681.1|39
1632831770000|2021-09-28 12:22:50|42698.6|42678.6|42698.6|42678.6|42698.6|42678.6|42693.6|42673.6|17
1632831780000|2021-09-28 12:23:00|42701.1|42681.1|42703.6|42683.6|42705.3|42685.3|42701.1|42681.1|10
1632831790000|2021-09-28 12:23:10|42701.1|42681.1|42718.6|42698.6|42723.6|42703.6|42701.1|42681.1|17
1632831800000|2021-09-28 12:23:20|42716.9|42696.9|42711.1|42691.1|42716.9|42696.9|42711.1|42691.1|3
1632831810000|2021-09-28 12:23:30|42708.6|42688.6|42701.1|42681.1|42708.6|42688.6|42701.1|42681.1|6
1632831820000|2021-09-28 12:23:40|42703.6|42683.6|42703.6|42683.6|42703.6|42683.6|42703.6|42683.6|8
1632831830000|2021-09-28 12:23:50|42705.3|42685.3|42713.6|42693.6|42713.6|42693.6|42705.3|42685.3|2
1632831840000|2021-09-28 12:24:00|42712.8|42692.8|42721.1|42701.1|42723.6|42703.6|42712.8|42692.8|18
1632831850000|2021-09-28 12:24:10|42719.4|42699.4|42719.4|42699.4|42719.4|42699.4|42716.1|42696.1|8
1632831860000|2021-09-28 12:24:20|42716.9|42696.9|42701.9|42681.9|42716.9|42696.9|42701.9|42681.9|8
1632831870000|2021-09-28 12:24:30|42699.4|42679.4|42728.6|42708.6|42728.6|42708.6|42696.9|42676.9|32
1632831880000|2021-09-28 12:24:40|42726.9|42706.9|42706.9|42686.9|42726.9|42706.9|42706.1|42686.1|18
1632831890000|2021-09-28 12:24:50|42709.4|42689.4|42711.9|42691.9|42711.9|42691.9|42709.4|42689.4|15
1632831900000|2021-09-28 12:25:00|42709.4|42689.4|42713.6|42693.6|42713.6|42693.6|42686.9|42666.9|25
1632831910000|2021-09-28 12:25:10|42711.9|42691.9|42670.3|42650.3|42711.9|42691.9|42668.6|42648.6|49
1632831920000|2021-09-28 12:25:20|42669.4|42649.4|42667.8|42647.8|42670.3|42650.3|42665.3|42645.3|19
1632831930000|2021-09-28 12:25:30|42666.1|42646.1|42656.9|42636.9|42666.1|42646.1|42656.1|42636.1|15
1632831940000|2021-09-28 12:25:40|42654.4|42634.4|42656.9|42636.9|42656.9|42636.9|42644.4|42624.4|36
1632831950000|2021-09-28 12:25:50|42661.9|42641.9|42679.4|42659.4|42681.9|42661.9|42661.9|42641.9|14
1632831960000|2021-09-28 12:26:00|42678.6|42658.6|42681.9|42661.9|42681.9|42661.9|42674.4|42654.4|15
1632831970000|2021-09-28 12:26:10|42678.6|42658.6|42683.6|42663.6|42683.6|42663.6|42677.8|42657.8|7
1632831980000|2021-09-28 12:26:20|42684.4|42664.4|42681.1|42661.1|42684.4|42664.4|42677.8|42657.8|4
1632831990000|2021-09-28 12:26:30|42681.9|42661.9|42684.4|42664.4|42684.4|42664.4|42681.9|42661.9|2
1632832000000|2021-09-28 12:26:40|42685.3|42665.3|42691.9|42671.9|42696.9|42676.9|42685.3|42665.3|5
1632832010000|2021-09-28 12:26:50|42693.6|42673.6|42696.9|42676.9|42696.9|42676.9|42690.3|42670.3|8
1632832020000|2021-09-28 12:27:00|42694.4|42674.4|42721.9|42701.9|42721.9|42701.9|42694.4|42674.4|17
1632832030000|2021-09-28 12:27:10|42722.8|42702.8|42726.9|42706.9|42726.9|42706.9|42721.9|42701.9|11
1632832040000|2021-09-28 12:27:20|42730.3|42710.3|42739.4|42719.4|42741.9|42721.9|42730.3|42710.3|11
1632832050000|2021-09-28 12:27:30|42741.9|42721.9|42741.9|42721.9|42756.9|42736.9|42741.9|42721.9|29
1632832060000|2021-09-28 12:27:40|42740.3|42720.3|42764.4|42744.4|42767.8|42747.8|42740.3|42720.3|13
1632832070000|2021-09-28 12:27:50|42744.4|42724.4|42739.4|42719.4|42751.9|42731.9|42739.4|42719.4|35
1632832080000|2021-09-28 12:28:00|42740.3|42720.3|42761.9|42741.9|42761.9|42741.9|42740.3|42720.3|18
1632832090000|2021-09-28 12:28:10|42762.8|42742.8|42761.9|42741.9|42764.4|42744.4|42761.9|42741.9|7
1632832100000|2021-09-28 12:28:20|42763.6|42743.6|42766.9|42746.9|42766.9|42746.9|42759.4|42739.4|23
1632832110000|2021-09-28 12:28:30|42764.4|42744.4|42779.4|42759.4|42787.8|42767.8|42764.4|42744.4|41
1632832120000|2021-09-28 12:28:40|42786.1|42766.1|42797.8|42777.8|42801.9|42781.9|42779.4|42759.4|44
1632832130000|2021-09-28 12:28:50|42788.6|42768.6|42783.6|42763.6|42788.6|42768.6|42783.6|42763.6|16
1632832140000|2021-09-28 12:29:00|42780.3|42760.3|42758.6|42738.6|42780.3|42760.3|42755.3|42735.3|14
1632832150000|2021-09-28 12:29:10|42761.1|42741.1|42767.8|42747.8|42771.1|42751.1|42761.1|42741.1|7
1632832160000|2021-09-28 12:29:20|42765.3|42745.3|42759.4|42739.4|42766.1|42746.1|42759.4|42739.4|5
1632832170000|2021-09-28 12:29:30|42751.1|42731.1|42745.3|42725.3|42752.8|42732.8|42742.8|42722.8|30
1632832180000|2021-09-28 12:29:40|42742.8|42722.8|42751.1|42731.1|42751.1|42731.1|42742.8|42722.8|7
1632832190000|2021-09-28 12:29:50|42750.3|42730.3|42754.4|42734.4|42754.4|42734.4|42749.4|42729.4|18
1632832200000|2021-09-28 12:30:00|42756.9|42736.9|42733.6|42713.6|42757.8|42737.8|42732.8|42712.8|19
1632832210000|2021-09-28 12:30:10|42732.8|42712.8|42735.3|42715.3|42735.3|42715.3|42731.9|42711.9|17
1632832220000|2021-09-28 12:30:20|42736.9|42716.9|42721.9|42701.9|42743.6|42723.6|42721.1|42701.1|13
1632832230000|2021-09-28 12:30:30|42722.8|42702.8|42739.4|42719.4|42741.9|42721.9|42722.8|42702.8|24
1632832240000|2021-09-28 12:30:40|42736.1|42716.1|42726.9|42706.9|42736.9|42716.9|42726.9|42706.9|10
1632832250000|2021-09-28 12:30:50|42727.8|42707.8|42720.3|42700.3|42731.1|42711.1|42720.3|42700.3|15
1632832260000|2021-09-28 12:31:00|42719.4|42699.4|42716.1|42696.1|42721.9|42701.9|42711.9|42691.9|6
1632832270000|2021-09-28 12:31:10|42711.9|42691.9|42721.1|42701.1|42722.8|42702.8|42706.9|42686.9|36
1632832280000|2021-09-28 12:31:20|42725.3|42705.3|42711.1|42691.1|42730.3|42710.3|42710.3|42690.3|15
1632832290000|2021-09-28 12:31:30|42712.8|42692.8|42709.4|42689.4|42712.8|42692.8|42709.4|42689.4|3
1632832300000|2021-09-28 12:31:40|42707.8|42687.8|42704.4|42684.4|42707.8|42687.8|42701.9|42681.9|8
1632832310000|2021-09-28 12:31:50|42701.9|42681.9|42715.3|42695.3|42715.3|42695.3|42701.9|42681.9|17
1632832320000|2021-09-28 12:32:00|42716.1|42696.1|42719.4|42699.4|42720.3|42700.3|42706.1|42686.1|24
1632832330000|2021-09-28 12:32:10|42717.8|42697.8|42716.9|42696.9|42717.8|42697.8|42716.9|42696.9|4
1632832340000|2021-09-28 12:32:20|42717.8|42697.8|42711.9|42691.9|42724.4|42704.4|42709.4|42689.4|10
1632832350000|2021-09-28 12:32:30|42715.3|42695.3|42709.4|42689.4|42716.1|42696.1|42709.4|42689.4|32
1632832360000|2021-09-28 12:32:40|42711.9|42691.9|42707.8|42687.8|42713.6|42693.6|42696.1|42676.1|32
1632832370000|2021-09-28 12:32:50|42709.4|42689.4|42721.1|42701.1|42721.1|42701.1|42706.1|42686.1|10
1632832380000|2021-09-28 12:33:00|42723.6|42703.6|42726.1|42706.1|42726.1|42706.1|42722.8|42702.8|12
1632832390000|2021-09-28 12:33:10|42724.4|42704.4|42725.3|42705.3|42726.1|42706.1|42721.1|42701.1|9
1632832400000|2021-09-28 12:33:20|42726.1|42706.1|42716.1|42696.1|42731.1|42711.1|42716.1|42696.1|21
1632832410000|2021-09-28 12:33:30|42711.1|42691.1|42716.9|42696.9|42720.3|42700.3|42711.1|42691.1|18
1632832420000|2021-09-28 12:33:40|42715.3|42695.3|42705.3|42685.3|42716.9|42696.9|42704.4|42684.4|5
1632832430000|2021-09-28 12:33:50|42702.8|42682.8|42701.9|42681.9|42709.4|42689.4|42701.9|42681.9|10
1632832440000|2021-09-28 12:34:00|42704.4|42684.4|42711.9|42691.9|42716.9|42696.9|42704.4|42684.4|12
1632832450000|2021-09-28 12:34:10|42709.4|42689.4|42709.4|42689.4|42714.4|42694.4|42706.9|42686.9|21
1632832460000|2021-09-28 12:34:20|42707.8|42687.8|42707.8|42687.8|42711.1|42691.1|42701.9|42681.9|5
1632832470000|2021-09-28 12:34:30|42706.9|42686.9|42702.8|42682.8|42708.6|42688.6|42702.8|42682.8|11
1632832480000|2021-09-28 12:34:40|42700.3|42680.3|42689.4|42669.4|42700.3|42680.3|42689.4|42669.4|4
1632832490000|2021-09-28 12:34:50|42691.1|42671.1|42683.6|42663.6|42695.3|42675.3|42683.6|42663.6|9
1632832500000|2021-09-28 12:35:00|42680.3|42660.3|42685.3|42665.3|42685.3|42665.3|42671.9|42651.9|20
1632832510000|2021-09-28 12:35:10|42677.8|42657.8|42670.3|42650.3|42677.8|42657.8|42670.3|42650.3|24
1632832520000|2021-09-28 12:35:20|42665.3|42645.3|42680.3|42660.3|42680.3|42660.3|42662.8|42642.8|12
1632832530000|2021-09-28 12:35:30|42681.1|42661.1|42690.3|42670.3|42690.3|42670.3|42681.1|42661.1|8
1632832540000|2021-09-28 12:35:40|42684.4|42664.4|42683.6|42663.6|42684.4|42664.4|42681.9|42661.9|9
1632832550000|2021-09-28 12:35:50|42684.4|42664.4|42688.6|42668.6|42690.3|42670.3|42684.4|42664.4|8
1632832560000|2021-09-28 12:36:00|42689.4|42669.4|42692.8|42672.8|42692.8|42672.8|42689.4|42669.4|6
1632832570000|2021-09-28 12:36:10|42691.9|42671.9|42691.1|42671.1|42701.1|42681.1|42691.1|42671.1|5
1632832580000|2021-09-28 12:36:20|42687.8|42667.8|42664.4|42644.4|42689.4|42669.4|42664.4|42644.4|14
1632832590000|2021-09-28 12:36:30|42663.6|42643.6|42661.9|42641.9|42663.6|42643.6|42659.4|42639.4|23
1632832600000|2021-09-28 12:36:40|42660.3|42640.3|42656.9|42636.9|42660.3|42640.3|42656.9|42636.9|4
1632832610000|2021-09-28 12:36:50|42654.4|42634.4|42649.4|42629.4|42659.4|42639.4|42649.4|42629.4|31
1632832620000|2021-09-28 12:37:00|42643.6|42623.6|42634.4|42614.4|42643.6|42623.6|42626.1|42606.1|45
1632832630000|2021-09-28 12:37:10|42633.6|42613.6|42636.9|42616.9|42637.8|42617.8|42623.6|42603.6|25
1632832640000|2021-09-28 12:37:20|42635.3|42615.3|42630.3|42610.3|42635.3|42615.3|42630.3|42610.3|6
1632832650000|2021-09-28 12:37:30|42625.3|42605.3|42636.1|42616.1|42636.1|42616.1|42622.8|42602.8|9
1632832660000|2021-09-28 12:37:40|42636.9|42616.9|42631.9|42611.9|42636.9|42616.9|42631.9|42611.9|7
1632832670000|2021-09-28 12:37:50|42632.8|42612.8|42623.6|42603.6|42632.8|42612.8|42623.6|42603.6|5
1632832680000|2021-09-28 12:38:00|42621.9|42601.9|42627.8|42607.8|42627.8|42607.8|42620.3|42600.3|13
1632832690000|2021-09-28 12:38:10|42633.6|42613.6|42653.6|42633.6|42653.6|42633.6|42633.6|42613.6|48
1632832700000|2021-09-28 12:38:20|42648.6|42628.6|42651.1|42631.1|42653.6|42633.6|42648.6|42628.6|6
1632832710000|2021-09-28 12:38:30|42650.3|42630.3|42638.6|42618.6|42650.3|42630.3|42634.4|42614.4|21
1632832720000|2021-09-28 12:38:40|42636.1|42616.1|42641.1|42621.1|42641.1|42621.1|42636.1|42616.1|2
1632832730000|2021-09-28 12:38:50|42640.3|42620.3|42642.8|42622.8|42650.3|42630.3|42640.3|42620.3|14
1632832740000|2021-09-28 12:39:00|42643.6|42623.6|42646.1|42626.1|42646.1|42626.1|42636.1|42616.1|10
1632832750000|2021-09-28 12:39:10|42647.8|42627.8|42656.1|42636.1|42657.8|42637.8|42647.8|42627.8|12
1632832760000|2021-09-28 12:39:20|42651.1|42631.1|42641.1|42621.1|42656.1|42636.1|42641.1|42621.1|15
1632832770000|2021-09-28 12:39:30|42638.6|42618.6|42636.1|42616.1|42638.6|42618.6|42633.6|42613.6|7
1632832780000|2021-09-28 12:39:40|42638.6|42618.6|42636.1|42616.1|42638.6|42618.6|42636.1|42616.1|4
1632832790000|2021-09-28 12:39:50|42634.4|42614.4|42631.1|42611.1|42636.1|42616.1|42631.1|42611.1|3
1632832800000|2021-09-28 12:40:00|42632.7|42612.7|42623.6|42603.6|42632.7|42612.7|42623.6|42603.6|18
1632832810000|2021-09-28 12:40:10|42621.9|42601.9|42613.6|42593.6|42624.4|42604.4|42613.6|42593.6|11
1632832820000|2021-09-28 12:40:20|42611.9|42591.9|42604.4|42584.4|42611.9|42591.9|42604.4|42584.4|7
1632832830000|2021-09-28 12:40:30|42606.1|42586.1|42611.1|42591.1|42612.7|42592.7|42599.4|42579.4|14
1632832840000|2021-09-28 12:40:40|42615.2|42595.2|42633.6|42613.6|42633.6|42613.6|42615.2|42595.2|7
1632832850000|2021-09-28 12:40:50|42623.6|42603.6|42621.1|42601.1|42623.6|42603.6|42621.1|42601.1|3
1632832860000|2021-09-28 12:41:00|42621.9|42601.9|42623.6|42603.6|42623.6|42603.6|42621.9|42601.9|3
1632832870000|2021-09-28 12:41:10|42624.4|42604.4|42628.6|42608.6|42628.6|42608.6|42624.4|42604.4|2
1632832880000|2021-09-28 12:41:20|42630.2|42610.2|42637.7|42617.7|42639.4|42619.4|42630.2|42610.2|7
1632832890000|2021-09-28 12:41:30|42638.6|42618.6|42649.4|42629.4|42649.4|42629.4|42638.6|42618.6|5
1632832900000|2021-09-28 12:41:40|42650.2|42630.2|42601.1|42581.1|42651.1|42631.1|42601.1|42581.1|24
1632832910000|2021-09-28 12:41:50|42599.4|42579.4|42597.7|42577.7|42599.4|42579.4|42591.1|42571.1|27
1632832920000|2021-09-28 12:42:00|42600.2|42580.2|42606.1|42586.1|42610.2|42590.2|42596.9|42576.9|11
1632832930000|2021-09-28 12:42:10|42605.2|42585.2|42609.4|42589.4|42610.2|42590.2|42604.4|42584.4|8
1632832940000|2021-09-28 12:42:20|42611.1|42591.1|42625.2|42605.2|42625.2|42605.2|42611.1|42591.1|8
1632832950000|2021-09-28 12:42:30|42621.9|42601.9|42618.6|42598.6|42621.9|42601.9|42611.1|42591.1|11
1632832960000|2021-09-28 12:42:40|42620.2|42600.2|42630.2|42610.2|42630.2|42610.2|42620.2|42600.2|8
1632832970000|2021-09-28 12:42:50|42628.6|42608.6|42627.7|42607.7|42628.6|42608.6|42624.4|42604.4|7
1632832980000|2021-09-28 12:43:00|42631.9|42611.9|42627.7|42607.7|42631.9|42611.9|42627.7|42607.7|7
1632832990000|2021-09-28 12:43:10|42629.4|42609.4|42611.1|42591.1|42629.4|42609.4|42611.1|42591.1|21
1632833000000|2021-09-28 12:43:20|42612.7|42592.7|42610.2|42590.2|42612.7|42592.7|42610.2|42590.2|2
1632833010000|2021-09-28 12:43:30|42612.7|42592.7|42625.2|42605.2|42625.2|42605.2|42612.7|42592.7|5
1632833020000|2021-09-28 12:43:40|42621.1|42601.1|42610.2|42590.2|42622.7|42602.7|42605.2|42585.2|28
1632833030000|2021-09-28 12:43:50|42611.9|42591.9|42611.1|42591.1|42616.1|42596.1|42611.1|42591.1|8
1632833040000|2021-09-28 12:44:00|42612.7|42592.7|42621.1|42601.1|42621.9|42601.9|42612.7|42592.7|12
1632833050000|2021-09-28 12:44:10|42622.7|42602.7|42618.6|42598.6|42622.7|42602.7|42618.6|42598.6|1
1632833060000|2021-09-28 12:44:20|42617.7|42597.7|42615.2|42595.2|42617.7|42597.7|42615.2|42595.2|1
1632833070000|2021-09-28 12:44:30|42616.9|42596.9|42621.1|42601.1|42623.6|42603.6|42616.1|42596.1|1
1632833080000|2021-09-28 12:44:40|42619.4|42599.4|42613.6|42593.6|42621.9|42601.9|42611.1|42591.1|11
1632833090000|2021-09-28 12:44:50|42611.1|42591.1|42611.1|42591.1|42611.1|42591.1|42608.6|42588.6|2
1632833100000|2021-09-28 12:45:00|42608.6|42588.6|42616.1|42596.1|42616.1|42596.1|42608.6|42588.6|12
1632833110000|2021-09-28 12:45:10|42617.7|42597.7|42616.1|42596.1|42618.6|42598.6|42616.1|42596.1|0
1632833120000|2021-09-28 12:45:20|42613.6|42593.6|42613.6|42593.6|42618.6|42598.6|42613.6|42593.6|11
1632833130000|2021-09-28 12:45:30|42604.4|42584.4|42591.1|42571.1|42604.4|42584.4|42588.6|42568.6|25
1632833140000|2021-09-28 12:45:40|42592.7|42572.7|42615.2|42595.2|42615.2|42595.2|42592.7|42572.7|9
1632833150000|2021-09-28 12:45:50|42617.7|42597.7|42608.6|42588.6|42621.1|42601.1|42608.6|42588.6|18
1632833160000|2021-09-28 12:46:00|42606.9|42586.9|42616.1|42596.1|42616.1|42596.1|42603.6|42583.6|2
1632833170000|2021-09-28 12:46:10|42614.4|42594.4|42615.2|42595.2|42615.2|42595.2|42613.6|42593.6|4
1632833180000|2021-09-28 12:46:20|42616.1|42596.1|42628.6|42608.6|42628.6|42608.6|42616.1|42596.1|4
1632833190000|2021-09-28 12:46:30|42630.2|42610.2|42638.6|42618.6|42638.6|42618.6|42630.2|42610.2|4
1632833200000|2021-09-28 12:46:40|42645.2|42625.2|42659.4|42639.4|42659.4|42639.4|42645.2|42625.2|16
1632833210000|2021-09-28 12:46:50|42656.9|42636.9|42655.2|42635.2|42656.9|42636.9|42651.9|42631.9|4
1632833220000|2021-09-28 12:47:00|42656.1|42636.1|42650.2|42630.2|42657.7|42637.7|42647.7|42627.7|7
1632833230000|2021-09-28 12:47:10|42649.4|42629.4|42651.9|42631.9|42651.9|42631.9|42646.9|42626.9|4
1632833240000|2021-09-28 12:47:20|42654.4|42634.4|42654.4|42634.4|42656.9|42636.9|42654.4|42634.4|2
1632833250000|2021-09-28 12:47:30|42656.9|42636.9|42659.4|42639.4|42659.4|42639.4|42654.4|42634.4|1
1632833260000|2021-09-28 12:47:40|42664.4|42644.4|42681.9|42661.9|42681.9|42661.9|42664.4|42644.4|14
1632833270000|2021-09-28 12:47:50|42679.4|42659.4|42674.4|42654.4|42679.4|42659.4|42674.4|42654.4|5
1632833280000|2021-09-28 12:48:00|42671.9|42651.9|42666.9|42646.9|42671.9|42651.9|42662.7|42642.7|8
1632833290000|2021-09-28 12:48:10|42669.4|42649.4|42664.4|42644.4|42669.4|42649.4|42664.4|42644.4|3
1632833300000|2021-09-28 12:48:20|42666.1|42646.1|42669.4|42649.4|42669.4|42649.4|42666.1|42646.1|5
1632833310000|2021-09-28 12:48:30|42667.7|42647.7|42666.9|42646.9|42669.4|42649.4|42666.9|42646.9|5
1632833320000|2021-09-28 12:48:40|42660.2|42640.2|42656.9|42636.9|42661.9|42641.9|42656.9|42636.9|15
1632833330000|2021-09-28 12:48:50|42661.1|42641.1|42659.4|42639.4|42661.9|42641.9|42659.4|42639.4|4
1632833340000|2021-09-28 12:49:00|42661.9|42641.9|42651.9|42631.9|42661.9|42641.9|42651.9|42631.9|6
1632833350000|2021-09-28 12:49:10|42653.6|42633.6|42654.4|42634.4|42656.9|42636.9|42653.6|42633.6|2
1632833360000|2021-09-28 12:49:20|42656.9|42636.9|42661.9|42641.9|42661.9|42641.9|42656.9|42636.9|6
1632833370000|2021-09-28 12:49:30|42662.7|42642.7|42686.9|42666.9|42686.9|42666.9|42662.7|42642.7|11
1632833380000|2021-09-28 12:49:40|42688.6|42668.6|42686.9|42666.9|42689.4|42669.4|42686.9|42666.9|5
1632833390000|2021-09-28 12:49:50|42688.6|42668.6|42692.7|42672.7|42694.4|42674.4|42688.6|42668.6|7
1632833400000|2021-09-28 12:50:00|42691.9|42671.9|42680.2|42660.2|42694.4|42674.4|42680.2|42660.2|9
1632833410000|2021-09-28 12:50:10|42673.6|42653.6|42671.9|42651.9|42673.6|42653.6|42671.9|42651.9|4
1632833420000|2021-09-28 12:50:20|42671.1|42651.1|42651.1|42631.1|42671.1|42651.1|42651.1|42631.1|10
1632833430000|2021-09-28 12:50:30|42652.7|42632.7|42653.6|42633.6|42653.6|42633.6|42651.1|42631.1|2
1632833440000|2021-09-28 12:50:40|42655.2|42635.2|42656.1|42636.1|42657.7|42637.7|42655.2|42635.2|0
1632833450000|2021-09-28 12:50:50|42654.4|42634.4|42656.1|42636.1|42659.4|42639.4|42653.6|42633.6|10
1632833460000|2021-09-28 12:51:00|42656.9|42636.9|42661.1|42641.1|42661.1|42641.1|42656.9|42636.9|3
1632833470000|2021-09-28 12:51:10|42663.6|42643.6|42666.1|42646.1|42666.1|42646.1|42663.6|42643.6|1
1632833480000|2021-09-28 12:51:20|42664.4|42644.4|42636.1|42616.1|42664.4|42644.4|42636.1|42616.1|15
1632833490000|2021-09-28 12:51:30|42637.7|42617.7|42631.1|42611.1|42638.6|42618.6|42629.4|42609.4|2
1632833500000|2021-09-28 12:51:40|42626.9|42606.9|42623.6|42603.6|42626.9|42606.9|42621.1|42601.1|7
1632833510000|2021-09-28 12:51:50|42625.2|42605.2|42621.1|42601.1|42626.1|42606.1|42621.1|42601.1|9
1632833520000|2021-09-28 12:52:00|42628.6|42608.6|42629.4|42609.4|42629.4|42609.4|42628.6|42608.6|7
1632833530000|2021-09-28 12:52:10|42631.1|42611.1|42636.1|42616.1|42636.1|42616.1|42631.1|42611.1|3
1632833540000|2021-09-28 12:52:20|42641.1|42621.1|42641.1|42621.1|42641.1|42621.1|42636.1|42616.1|1
1632833550000|2021-09-28 12:52:30|42638.6|42618.6|42638.6|42618.6|42643.6|42623.6|42638.6|42618.6|3
1632833560000|2021-09-28 12:52:40|42631.9|42611.9|42637.7|42617.7|42637.7|42617.7|42626.9|42606.9|8
1632833570000|2021-09-28 12:52:50|42640.2|42620.2|42631.1|42611.1|42640.2|42620.2|42631.1|42611.1|1
1632833580000|2021-09-28 12:53:00|42632.7|42612.7|42628.6|42608.6|42636.1|42616.1|42628.6|42608.6|3
1632833590000|2021-09-28 12:53:10|42631.1|42611.1|42630.2|42610.2|42633.6|42613.6|42630.2|42610.2|2
1632833600000|2021-09-28 12:53:20|42628.6|42608.6|42628.6|42608.6|42628.6|42608.6|42628.6|42608.6|12
1632833610000|2021-09-28 12:53:30|42631.1|42611.1|42626.1|42606.1|42632.7|42612.7|42626.1|42606.1|0
1632833620000|2021-09-28 12:53:40|42621.1|42601.1|42621.1|42601.1|42621.1|42601.1|42616.1|42596.1|7
1632833630000|2021-09-28 12:53:50|||||||||1
1632833640000|2021-09-28 12:54:00|42619.4|42599.4|42620.2|42600.2|42622.7|42602.7|42618.6|42598.6|15
1632833650000|2021-09-28 12:54:10|42618.5|42598.5|42618.5|42598.5|42618.5|42598.5|42618.5|42598.5|2
1632833660000|2021-09-28 12:54:20|42617.7|42597.7|42609.4|42589.4|42617.7|42597.7|42609.4|42589.4|6
1632833670000|2021-09-28 12:54:30|42607.7|42587.7|42606.9|42586.9|42611|42591|42606.9|42586.9|3
1632833680000|2021-09-28 12:54:40|42607.7|42587.7|42612.7|42592.7|42612.7|42592.7|42605.2|42585.2|5
1632833690000|2021-09-28 12:54:50|42614.4|42594.4|42618.5|42598.5|42618.5|42598.5|42614.4|42594.4|2
1632833700000|2021-09-28 12:55:00|42621|42601|42621.9|42601.9|42621.9|42601.9|42618.5|42598.5|0
1632833710000|2021-09-28 12:55:10|42624.4|42604.4|42638.5|42618.5|42638.5|42618.5|42624.4|42604.4|8
1632833720000|2021-09-28 12:55:20|42636.9|42616.9|42633.5|42613.5|42638.5|42618.5|42633.5|42613.5|7
1632833730000|2021-09-28 12:55:30|42636|42616|42633.5|42613.5|42638.5|42618.5|42633.5|42613.5|3
1632833750000|2021-09-28 12:55:50|42634.4|42614.4|42636.9|42616.9|42636.9|42616.9|42633.5|42613.5|1
1632833760000|2021-09-28 12:56:00|42635.2|42615.2|42631.9|42611.9|42635.2|42615.2|42629.4|42609.4|6
1632833770000|2021-09-28 12:56:10|42636|42616|42644.4|42624.4|42646.9|42626.9|42636|42616|23
1632833780000|2021-09-28 12:56:20|42646|42626|42644.4|42624.4|42646|42626|42644.4|42624.4|6
1632833790000|2021-09-28 12:56:30|42643.5|42623.5|42641.9|42621.9|42644.4|42624.4|42641.9|42621.9|8
1632833800000|2021-09-28 12:56:40|42638.5|42618.5|42629.4|42609.4|42638.5|42618.5|42629.4|42609.4|15
1632833810000|2021-09-28 12:56:50|42631.9|42611.9|42629.4|42609.4|42631.9|42611.9|42629.4|42609.4|3
1632833820000|2021-09-28 12:57:00|42626.9|42606.9|42621.9|42601.9|42626.9|42606.9|42621.9|42601.9|8
1632833830000|2021-09-28 12:57:10|42623.5|42603.5|42623.5|42603.5|42623.5|42603.5|42623.5|42603.5|4
1632833840000|2021-09-28 12:57:20|42621.9|42601.9|42629.4|42609.4|42629.4|42609.4|42621.9|42601.9|1
1632833850000|2021-09-28 12:57:30|42632.7|42612.7|42639.4|42619.4|42639.4|42619.4|42632.7|42612.7|5
1632833860000|2021-09-28 12:57:40|42641.9|42621.9|42646|42626|42646.9|42626.9|42641.9|42621.9|10
1632833870000|2021-09-28 12:57:50|42651.9|42631.9|42660.2|42640.2|42660.2|42640.2|42651.9|42631.9|12
1632833880000|2021-09-28 12:58:00|42657.7|42637.7|42657.7|42637.7|42660.2|42640.2|42657.7|42637.7|5
1632833890000|2021-09-28 12:58:10|42660.2|42640.2|42671|42651|42671|42651|42657.7|42637.7|2
1632833900000|2021-09-28 12:58:20|42669.4|42649.4|42671|42651|42671|42651|42669.4|42649.4|1
1632833910000|2021-09-28 12:58:30|42658.5|42638.5|42661|42641|42661.9|42641.9|42658.5|42638.5|10
1632833920000|2021-09-28 12:58:40|42656.9|42636.9|42661|42641|42661|42641|42655.2|42635.2|2
1632833930000|2021-09-28 12:58:50|42658.5|42638.5|42656|42636|42661|42641|42656|42636|2
1632833940000|2021-09-28 12:59:00|42658.5|42638.5|42658.5|42638.5|42658.5|42638.5|42651|42631|21
1632833950000|2021-09-28 12:59:10|42661|42641|42666.9|42646.9|42666.9|42646.9|42661|42641|2
1632833960000|2021-09-28 12:59:20|42668.5|42648.5|42681|42661|42683.5|42663.5|42668.5|42648.5|15
1632833970000|2021-09-28 12:59:30|42684.4|42664.4|42682.7|42662.7|42688.5|42668.5|42682.7|42662.7|6
1632833980000|2021-09-28 12:59:40|42681|42661|42678.5|42658.5|42681|42661|42671|42651|7
1632833990000|2021-09-28 12:59:50|42682.7|42662.7|42669.4|42649.4|42682.7|42662.7|42669.4|42649.4|16
1632834000000|2021-09-28 13:00:00|42673.5|42653.5|42636|42616|42673.5|42653.5|42621|42601|74
1632834010000|2021-09-28 13:00:10|42638.5|42618.5|42656|42636|42665.2|42645.2|42628.5|42608.5|56
1632834020000|2021-09-28 13:00:20|42657.7|42637.7|42667.7|42647.7|42667.7|42647.7|42643.5|42623.5|8
1632834030000|2021-09-28 13:00:30|42669.4|42649.4|42644.4|42624.4|42673.5|42653.5|42644.4|42624.4|9
1632834040000|2021-09-28 13:00:40|42650.2|42630.2|42673.5|42653.5|42678.5|42658.5|42650.2|42630.2|8
1632834050000|2021-09-28 13:00:50|42674.4|42654.4|42673.5|42653.5|42678.5|42658.5|42673.5|42653.5|2
1632834060000|2021-09-28 13:01:00|42676|42656|42653.5|42633.5|42676|42656|42648.5|42628.5|31
1632834070000|2021-09-28 13:01:10|42649.4|42629.4|42651|42631|42651|42631|42644.4|42624.4|5
1632834080000|2021-09-28 13:01:20|42648.5|42628.5|42650.2|42630.2|42656.9|42636.9|42648.5|42628.5|7
1632834090000|2021-09-28 13:01:30|42651.9|42631.9|42650.2|42630.2|42652.7|42632.7|42645.2|42625.2|22
1632834100000|2021-09-28 13:01:40|42651.9|42631.9|42665.2|42645.2|42670.2|42650.2|42651.9|42631.9|12
1632834110000|2021-09-28 13:01:50|42666.9|42646.9|42672.7|42652.7|42672.7|42652.7|42666.9|42646.9|14
1632834120000|2021-09-28 13:02:00|42671|42651|42675.2|42655.2|42675.2|42655.2|42665.2|42645.2|8
1632834130000|2021-09-28 13:02:10|42677.7|42657.7|42680.2|42660.2|42687.7|42667.7|42675.2|42655.2|18
1632834140000|2021-09-28 13:02:20|42675.2|42655.2|42631.9|42611.9|42675.2|42655.2|42630.2|42610.2|18
1632834150000|2021-09-28 13:02:30|42632.7|42612.7|42611|42591|42635.2|42615.2|42611|42591|29
1632834160000|2021-09-28 13:02:40|42609.4|42589.4|42611.9|42591.9|42615.2|42595.2|42609.4|42589.4|27
1632834170000|2021-09-28 13:02:50|42613.5|42593.5|42625.2|42605.2|42625.2|42605.2|42612.7|42592.7|8
1632834180000|2021-09-28 13:03:00|42622.7|42602.7|42629.4|42609.4|42632.7|42612.7|42622.7|42602.7|34
1632834190000|2021-09-28 13:03:10|42627.7|42607.7|42632.7|42612.7|42632.7|42612.7|42624.4|42604.4|10
1632834200000|2021-09-28 13:03:20|42636|42616|42637.7|42617.7|42638.5|42618.5|42636|42616|3
1632834210000|2021-09-28 13:03:30|42636|42616|42618.5|42598.5|42636|42616|42618.5|42598.5|13
1632834220000|2021-09-28 13:03:40|42615.2|42595.2|42617.7|42597.7|42617.7|42597.7|42612.7|42592.7|5
1632834230000|2021-09-28 13:03:50|42618.5|42598.5|42620.2|42600.2|42620.2|42600.2|42618.5|42598.5|5
1632834240000|2021-09-28 13:04:00|42617.7|42597.7|42608.5|42588.5|42620.2|42600.2|42608.5|42588.5|9
1632834250000|2021-09-28 13:04:10|42606.9|42586.9|42605.2|42585.2|42606.9|42586.9|42593.5|42573.5|24
1632834260000|2021-09-28 13:04:20|42602.7|42582.7|42591|42571|42602.7|42582.7|42591|42571|4
1632834270000|2021-09-28 13:04:30|42595.2|42575.2|42584.4|42564.4|42596|42576|42584.4|42564.4|16
1632834280000|2021-09-28 13:04:40|42588.5|42568.5|42584.4|42564.4|42590.2|42570.2|42581.9|42561.9|19
1632834290000|2021-09-28 13:04:50|42581.9|42561.9|42599.4|42579.4|42599.4|42579.4|42579.4|42559.4|13
1632834300000|2021-09-28 13:05:00|42601.9|42581.9|42597.7|42577.7|42604.4|42584.4|42594.4|42574.4|11
1632834310000|2021-09-28 13:05:10|42596.9|42576.9|42594.4|42574.4|42606.9|42586.9|42594.4|42574.4|11
1632834320000|2021-09-28 13:05:20|42589.4|42569.4|42589.4|42569.4|42594.4|42574.4|42586.9|42566.9|6
1632834330000|2021-09-28 13:05:30|42586.9|42566.9|42604.4|42584.4|42604.4|42584.4|42586.9|42566.9|6
1632834340000|2021-09-28 13:05:40|42606.9|42586.9|42626.9|42606.9|42626.9|42606.9|42606.9|42586.9|8
1632834350000|2021-09-28 13:05:50|42629.4|42609.4|42616.9|42596.9|42634.4|42614.4|42616.9|42596.9|20
1632834360000|2021-09-28 13:06:00|42619.4|42599.4|42654.4|42634.4|42654.4|42634.4|42619.4|42599.4|22
1632834370000|2021-09-28 13:06:10|42652.7|42632.7|42649.4|42629.4|42654.4|42634.4|42649.4|42629.4|5
1632834380000|2021-09-28 13:06:20|42646.9|42626.9|42654.4|42634.4|42654.4|42634.4|42639.4|42619.4|9
1632834390000|2021-09-28 13:06:30|42656|42636|42666.9|42646.9|42666.9|42646.9|42656|42636|7
1632834400000|2021-09-28 13:06:40|42665.2|42645.2|42637.7|42617.7|42666.9|42646.9|42637.7|42617.7|5
1632834410000|2021-09-28 13:06:50|42639.4|42619.4|42639.4|42619.4|42640.2|42620.2|42634.4|42614.4|4
1632834420000|2021-09-28 13:07:00|42637.7|42617.7|42630.2|42610.2|42638.5|42618.5|42629.4|42609.4|8
1632834430000|2021-09-28 13:07:10|42628.5|42608.5|42631|42611|42633.5|42613.5|42627.7|42607.7|6
1632834440000|2021-09-28 13:07:20|42631.9|42611.9|42638.5|42618.5|42638.5|42618.5|42628.5|42608.5|10
1632834450000|2021-09-28 13:07:30|42641|42621|42646.9|42626.9|42660.2|42640.2|42641|42621|11
1632834460000|2021-09-28 13:07:40|42648.5|42628.5|42648.5|42628.5|42649.4|42629.4|42643.5|42623.5|4
1632834470000|2021-09-28 13:07:50|42646|42626|42646.9|42626.9|42646.9|42626.9|42641|42621|11
1632834480000|2021-09-28 13:08:00|42647.7|42627.7|42646.9|42626.9|42647.7|42627.7|42634.4|42614.4|17
1632834490000|2021-09-28 13:08:10|42649.4|42629.4|42664.4|42644.4|42664.4|42644.4|42649.4|42629.4|32
1632834500000|2021-09-28 13:08:20|42662.7|42642.7|42654.4|42634.4|42664.4|42644.4|42651.9|42631.9|7
1632834510000|2021-09-28 13:08:30|42652.7|42632.7|42658.5|42638.5|42661|42641|42651|42631|4
1632834520000|2021-09-28 13:08:40|42656.9|42636.9|42656.9|42636.9|42659.4|42639.4|42654.4|42634.4|5
1632834530000|2021-09-28 13:08:50|42655.2|42635.2|42626.9|42606.9|42655.2|42635.2|42626.9|42606.9|13
1632834540000|2021-09-28 13:09:00|42624.4|42604.4|42614.4|42594.4|42624.4|42604.4|42609.4|42589.4|24
1632834550000|2021-09-28 13:09:10|42617.7|42597.7|42614.4|42594.4|42619.4|42599.4|42614.4|42594.4|2
1632834560000|2021-09-28 13:09:20|42612.7|42592.7|42614.4|42594.4|42614.4|42594.4|42609.4|42589.4|11
1632834570000|2021-09-28 13:09:30|42616.9|42596.9|42619.4|42599.4|42621.9|42601.9|42616.9|42596.9|10
1632834580000|2021-09-28 13:09:40|42614.4|42594.4|42628.5|42608.5|42631|42611|42614.4|42594.4|5
1632834590000|2021-09-28 13:09:50|42633.5|42613.5|42634.4|42614.4|42636.9|42616.9|42633.5|42613.5|0
1632834600000|2021-09-28 13:10:00|42636.9|42616.9|42643.5|42623.5|42644.4|42624.4|42636.9|42616.9|5
1632834610000|2021-09-28 13:10:10|42638.5|42618.5|42648.5|42628.5|42651|42631|42638.5|42618.5|3
1632834620000|2021-09-28 13:10:20|42646.9|42626.9|42643.5|42623.5|42648.5|42628.5|42643.5|42623.5|2
1632834630000|2021-09-28 13:10:30|42641.9|42621.9|42639.3|42619.3|42642.7|42622.7|42639.3|42619.3|3
1632834640000|2021-09-28 13:10:40|42637.7|42617.7|42631.8|42611.8|42637.7|42617.7|42631.8|42611.8|8
1632834650000|2021-09-28 13:10:50|42626.8|42606.8|42634.3|42614.3|42634.3|42614.3|42626.8|42606.8|7
1632834660000|2021-09-28 13:11:00|42636.8|42616.8|42656.8|42636.8|42656.8|42636.8|42636.8|42616.8|6
1632834670000|2021-09-28 13:11:10|42658.5|42638.5|42659.3|42639.3|42659.3|42639.3|42658.5|42638.5|4
1632834680000|2021-09-28 13:11:20|42656|42636|42651.8|42631.8|42656|42636|42650.2|42630.2|9
1632834690000|2021-09-28 13:11:30|42654.3|42634.3|42646.8|42626.8|42654.3|42634.3|42646.8|42626.8|5
1632834700000|2021-09-28 13:11:40|42644.3|42624.3|42646.8|42626.8|42646.8|42626.8|42642.7|42622.7|0
1632834710000|2021-09-28 13:11:50|42649.3|42629.3|42659.3|42639.3|42659.3|42639.3|42647.7|42627.7|4
1632834720000|2021-09-28 13:12:00|42656.8|42636.8|42663.5|42643.5|42663.5|42643.5|42656.8|42636.8|2
1632834730000|2021-09-28 13:12:10|42669.3|42649.3|42674.3|42654.3|42676.8|42656.8|42669.3|42649.3|15
1632834740000|2021-09-28 13:12:20|42672.7|42652.7|42632.7|42612.7|42676.8|42656.8|42632.7|42612.7|26
1632834750000|2021-09-28 13:12:30|42631.9|42611.9|42627.7|42607.7|42631.9|42611.9|42622.7|42602.7|9
1632834760000|2021-09-28 13:12:40|42625.2|42605.2|42619.4|42599.4|42627.7|42607.7|42616.9|42596.9|14
1632834770000|2021-09-28 13:12:50|42616.9|42596.9|42610.2|42590.2|42618.5|42598.5|42610.2|42590.2|6
1632834780000|2021-09-28 13:13:00|42609.4|42589.4|42616|42596|42616.9|42596.9|42609.4|42589.4|16
1632834790000|2021-09-28 13:13:10|42618.5|42598.5|42627.7|42607.7|42627.7|42607.7|42618.5|42598.5|4
1632834800000|2021-09-28 13:13:20|42631|42611|42640.2|42620.2|42645.2|42625.2|42631|42611|8
1632834810000|2021-09-28 13:13:30|42638.5|42618.5|42636|42616|42640.2|42620.2|42636|42616|3
1632834820000|2021-09-28 13:13:40|42635.2|42615.2|42635.2|42615.2|42635.2|42615.2|42633.5|42613.5|7
1632834830000|2021-09-28 13:13:50|42636|42616|42626.9|42606.9|42636|42616|42626.9|42606.9|8
1632834840000|2021-09-28 13:14:00|42623.5|42603.5|42637.7|42617.7|42638.5|42618.5|42623.5|42603.5|13
1632834850000|2021-09-28 13:14:10|42636|42616|42621.9|42601.9|42636|42616|42620.2|42600.2|10
1632834860000|2021-09-28 13:14:20|42620.2|42600.2|42614.4|42594.4|42621.9|42601.9|42614.4|42594.4|8
1632834870000|2021-09-28 13:14:30|42617.7|42597.7|42627.7|42607.7|42630.2|42610.2|42617.7|42597.7|7
1632834880000|2021-09-28 13:14:40|42629.4|42609.4|42630.2|42610.2|42630.2|42610.2|42627.7|42607.7|0
1632834890000|2021-09-28 13:14:50|42628.5|42608.5|42635.2|42615.2|42637.7|42617.7|42627.7|42607.7|12
1632834900000|2021-09-28 13:15:00|42630.2|42610.2|42627.7|42607.7|42630.2|42610.2|42622.7|42602.7|11
1632834910000|2021-09-28 13:15:10|42626|42606|42630.2|42610.2|42632.7|42612.7|42625.2|42605.2|6
1632834920000|2021-09-28 13:15:20|42628.5|42608.5|42621.9|42601.9|42629.4|42609.4|42621.9|42601.9|8
1632834930000|2021-09-28 13:15:30|42624.4|42604.4|42636.9|42616.9|42636.9|42616.9|42624.4|42604.4|7
1632834940000|2021-09-28 13:15:40|42638.5|42618.5|42619.4|42599.4|42643.5|42623.5|42619.4|42599.4|16
1632834950000|2021-09-28 13:15:50|42620.2|42600.2|42602.7|42582.7|42620.2|42600.2|42602.7|42582.7|25
1632834960000|2021-09-28 13:16:00|42604.3|42584.3|42598.5|42578.5|42604.3|42584.3|42598.5|42578.5|3
1632834970000|2021-09-28 13:16:10|42596.8|42576.8|42598.5|42578.5|42598.5|42578.5|42592.7|42572.7|4
1632834980000|2021-09-28 13:16:20|42599.3|42579.3|42605.2|42585.2|42606.8|42586.8|42599.3|42579.3|6
1632834990000|2021-09-28 13:16:30|42604.3|42584.3|42581|42561|42604.3|42584.3|42578.5|42558.5|9
1632835000000|2021-09-28 13:16:40|42578.5|42558.5|42577.7|42557.7|42581|42561|42577.7|42557.7|1
1632835010000|2021-09-28 13:16:50|42581.8|42561.8|42576.8|42556.8|42581.8|42561.8|42576.8|42556.8|6
1632835020000|2021-09-28 13:17:00|42575.2|42555.2|42569.3|42549.3|42576.8|42556.8|42568.5|42548.5|10
1632835030000|2021-09-28 13:17:10|42567.7|42547.7|42566.8|42546.8|42571.8|42551.8|42566.8|42546.8|5
1632835040000|2021-09-28 13:17:20|42566|42546|42569.3|42549.3|42571|42551|42566|42546|5
1632835050000|2021-09-28 13:17:30|42568.5|42548.5|42566.8|42546.8|42570.2|42550.2|42566|42546|11
1632835060000|2021-09-28 13:17:40|42567.7|42547.7|42551|42531|42567.7|42547.7|42548.5|42528.5|15
1632835070000|2021-09-28 13:17:50|42552.7|42532.7|42541.8|42521.8|42554.3|42534.3|42541.8|42521.8|13
1632835080000|2021-09-28 13:18:00|42540.2|42520.2|42552.7|42532.7|42552.7|42532.7|42538.5|42518.5|8
1632835090000|2021-09-28 13:18:10|42554.3|42534.3|42559.3|42539.3|42559.3|42539.3|42554.3|42534.3|4
1632835100000|2021-09-28 13:18:20|42560.2|42540.2|42566.8|42546.8|42567.7|42547.7|42560.2|42540.2|8
1632835110000|2021-09-28 13:18:30|42564.3|42544.3|42561.8|42541.8|42567.7|42547.7|42561.8|42541.8|6
1632835120000|2021-09-28 13:18:40|42560.2|42540.2|42561.8|42541.8|42564.3|42544.3|42554.3|42534.3|9
1632835130000|2021-09-28 13:18:50|42564.3|42544.3|42581.8|42561.8|42581.8|42561.8|42561.8|42541.8|9
1632835140000|2021-09-28 13:19:00|42579.3|42559.3|42577.7|42557.7|42582.7|42562.7|42577.7|42557.7|9
1632835150000|2021-09-28 13:19:10|42575.2|42555.2|42573.5|42553.5|42575.2|42555.2|42573.5|42553.5|2
1632835160000|2021-09-28 13:19:20|42575.2|42555.2|42575.2|42555.2|42575.2|42555.2|42573.5|42553.5|3
1632835170000|2021-09-28 13:19:30|42573.5|42553.5|42571|42551|42573.5|42553.5|42571|42551|3
1632835180000|2021-09-28 13:19:40|42572.7|42552.7|42574.3|42554.3|42576.8|42556.8|42571.8|42551.8|5
1632835190000|2021-09-28 13:19:50|42575.2|42555.2|42576.8|42556.8|42579.3|42559.3|42574.3|42554.3|5
1632835200000|2021-09-28 13:20:00|42575.2|42555.2|42586.8|42566.8|42590.2|42570.2|42572.7|42552.7|6
1632835210000|2021-09-28 13:20:10|42588.5|42568.5|42591.8|42571.8|42593.5|42573.5|42588.5|42568.5|0
1632835220000|2021-09-28 13:20:20|42591|42571|42606.8|42586.8|42606.8|42586.8|42591|42571|4
1632835230000|2021-09-28 13:20:30|42602.7|42582.7|42601.8|42581.8|42602.7|42582.7|42601.8|42581.8|2
1632835240000|2021-09-28 13:20:40|42599.3|42579.3|42604.3|42584.3|42604.3|42584.3|42599.3|42579.3|9
1632835250000|2021-09-28 13:20:50|42603.5|42583.5|42611.8|42591.8|42616|42596|42603.5|42583.5|7
1632835260000|2021-09-28 13:21:00|42615.2|42595.2|42606.8|42586.8|42616.8|42596.8|42604.3|42584.3|4
1632835270000|2021-09-28 13:21:10|42608.5|42588.5|42614.3|42594.3|42614.3|42594.3|42608.5|42588.5|5
1632835280000|2021-09-28 13:21:20|42615.2|42595.2|42616.8|42596.8|42616.8|42596.8|42614.3|42594.3|4
1632835290000|2021-09-28 13:21:30|42616|42596|42608.5|42588.5|42616|42596|42608.5|42588.5|12
1632835300000|2021-09-28 13:21:40|42606.8|42586.8|42592.7|42572.7|42606.8|42586.8|42592.7|42572.7|3
1632835310000|2021-09-28 13:21:50|42595.2|42575.2|42617.7|42597.7|42618.5|42598.5|42595.2|42575.2|3
1632835320000|2021-09-28 13:22:00|42620.2|42600.2|42645.2|42625.2|42645.2|42625.2|42620.2|42600.2|15
1632835330000|2021-09-28 13:22:10|42647.7|42627.7|42640.2|42620.2|42650.2|42630.2|42640.2|42620.2|10
1632835340000|2021-09-28 13:22:20|42641|42621|42645.2|42625.2|42645.2|42625.2|42637.7|42617.7|3
1632835350000|2021-09-28 13:22:30|42646.8|42626.8|42655.2|42635.2|42655.2|42635.2|42646.8|42626.8|9
1632835360000|2021-09-28 13:22:40|42652.7|42632.7|42656.8|42636.8|42656.8|42636.8|42650.2|42630.2|15
1632835370000|2021-09-28 13:22:50|42661.8|42641.8|42669.3|42649.3|42669.3|42649.3|42661.8|42641.8|14
1632835380000|2021-09-28 13:23:00|42670.2|42650.2|42664.3|42644.3|42676|42656|42664.3|42644.3|22
1632835390000|2021-09-28 13:23:10|42662.7|42642.7|42662.7|42642.7|42664.3|42644.3|42660.2|42640.2|3
1632835400000|2021-09-28 13:23:20|42661|42641|42695.2|42675.2|42711.8|42691.8|42659.3|42639.3|49
1632835410000|2021-09-28 13:23:30|42696|42676|42697.7|42677.7|42702.7|42682.7|42694.3|42674.3|9
1632835420000|2021-09-28 13:23:40|42695.2|42675.2|42692.7|42672.7|42695.2|42675.2|42692.7|42672.7|2
1632835430000|2021-09-28 13:23:50|42694.3|42674.3|42692.7|42672.7|42694.3|42674.3|42690.2|42670.2|6
1632835440000|2021-09-28 13:24:00|42689.3|42669.3|42687.7|42667.7|42689.3|42669.3|42685.2|42665.2|6
1632835450000|2021-09-28 13:24:10|42686.8|42666.8|42686.8|42666.8|42689.3|42669.3|42685.2|42665.2|5
1632835460000|2021-09-28 13:24:20|42684.3|42664.3|42690.2|42670.2|42690.2|42670.2|42684.3|42664.3|9
1632835470000|2021-09-28 13:24:30|42691.8|42671.8|42691.8|42671.8|42697.7|42677.7|42689.3|42669.3|13
1632835480000|2021-09-28 13:24:40|42692.7|42672.7|42699.3|42679.3|42699.3|42679.3|42692.7|42672.7|1
1632835490000|2021-09-28 13:24:50|42701|42681|42709.3|42689.3|42713.5|42693.5|42701|42681|14
1632835500000|2021-09-28 13:25:00|42710.2|42690.2|42712.7|42692.7|42724.3|42704.3|42709.3|42689.3|10
1632835510000|2021-09-28 13:25:10|42711|42691|42686.8|42666.8|42711|42691|42686.8|42666.8|14
1632835520000|2021-09-28 13:25:20|42688.5|42668.5|42690.2|42670.2|42694.3|42674.3|42687.7|42667.7|9
1632835530000|2021-09-28 13:25:30|42691.8|42671.8|42694.3|42674.3|42694.3|42674.3|42690.2|42670.2|1
1632835540000|2021-09-28 13:25:40|42695.2|42675.2|42700.2|42680.2|42702.7|42682.7|42695.2|42675.2|6
1632835550000|2021-09-28 13:25:50|42697.7|42677.7|42699.3|42679.3|42702.7|42682.7|42697.7|42677.7|4
1632835560000|2021-09-28 13:26:00|42697.7|42677.7|42702.7|42682.7|42702.7|42682.7|42684.3|42664.3|20
1632835570000|2021-09-28 13:26:10|42703.5|42683.5|42712.7|42692.7|42712.7|42692.7|42703.5|42683.5|2
1632835580000|2021-09-28 13:26:20|42716|42696|42717.7|42697.7|42722.7|42702.7|42716|42696|2
1632835590000|2021-09-28 13:26:30|42721.8|42701.8|42730.2|42710.2|42731.8|42711.8|42720.2|42700.2|6
1632835600000|2021-09-28 13:26:40|42731|42711|42716.8|42696.8|42732.7|42712.7|42716.8|42696.8|15
1632835610000|2021-09-28 13:26:50|42715.2|42695.2|42711.8|42691.8|42715.2|42695.2|42710.2|42690.2|7
1632835620000|2021-09-28 13:27:00|42713.5|42693.5|42716.8|42696.8|42716.8|42696.8|42711.8|42691.8|6
1632835630000|2021-09-28 13:27:10|42716|42696|42714.3|42694.3|42716|42696|42714.3|42694.3|3
1632835640000|2021-09-28 13:27:20|42716|42696|42708.5|42688.5|42716|42696|42708.5|42688.5|1
1632835650000|2021-09-28 13:27:30|42703.5|42683.5|42695.2|42675.2|42703.5|42683.5|42695.2|42675.2|10
1632835660000|2021-09-28 13:27:40|42691.8|42671.8|42706.8|42686.8|42706.8|42686.8|42691|42671|15
1632835670000|2021-09-28 13:27:50|42708.5|42688.5|42716|42696|42716.8|42696.8|42708.5|42688.5|7
1632835680000|2021-09-28 13:28:00|42713.5|42693.5|42716.8|42696.8|42716.8|42696.8|42713.5|42693.5|2
1632835690000|2021-09-28 13:28:10|42718.5|42698.5|42734.3|42714.3|42734.3|42714.3|42718.5|42698.5|10
1632835700000|2021-09-28 13:28:20|42733.5|42713.5|42750.2|42730.2|42751.8|42731.8|42733.5|42713.5|23
1632835710000|2021-09-28 13:28:30|42749.3|42729.3|42755.2|42735.2|42759.3|42739.3|42749.3|42729.3|16
1632835720000|2021-09-28 13:28:40|42754.3|42734.3|42754.3|42734.3|42754.3|42734.3|42753.5|42733.5|6
1632835730000|2021-09-28 13:28:50|42752.7|42732.7|42739.3|42719.3|42752.7|42732.7|42739.3|42719.3|23
1632835740000|2021-09-28 13:29:00|42741|42721|42761|42741|42761|42741|42741|42721|30
1632835750000|2021-09-28 13:29:10|42758.5|42738.5|42753.5|42733.5|42758.5|42738.5|42753.5|42733.5|5
1632835760000|2021-09-28 13:29:20|42755.2|42735.2|42761|42741|42761|42741|42753.5|42733.5|3
1632835770000|2021-09-28 13:29:30|42762.7|42742.7|42771|42751|42771|42751|42762.7|42742.7|8
1632835780000|2021-09-28 13:29:40|42769.3|42749.3|42768.5|42748.5|42769.3|42749.3|42766.8|42746.8|4
1632835790000|2021-09-28 13:29:50|42771|42751|42761.8|42741.8|42771|42751|42761|42741|3
1632835800000|2021-09-28 13:30:00|42761|42741|42766|42746|42768.5|42748.5|42751|42731|19
1632835810000|2021-09-28 13:30:10|42768.5|42748.5|42766|42746|42771|42751|42753.5|42733.5|17
1632835820000|2021-09-28 13:30:20|42764.3|42744.3|42754.3|42734.3|42766|42746|42754.3|42734.3|5
1632835830000|2021-09-28 13:30:30|42751.8|42731.8|42755.2|42735.2|42755.2|42735.2|42751|42731|7
1632835840000|2021-09-28 13:30:40|42753.5|42733.5|42758.5|42738.5|42758.5|42738.5|42748.5|42728.5|14
1632835850000|2021-09-28 13:30:50|42756.8|42736.8|42758.5|42738.5|42759.3|42739.3|42748.5|42728.5|16
1632835860000|2021-09-28 13:31:00|42760.2|42740.2|42758.5|42738.5|42768.5|42748.5|42758.5|42738.5|15
1632835870000|2021-09-28 13:31:10|42756|42736|42744.3|42724.3|42762.7|42742.7|42744.3|42724.3|8
1632835880000|2021-09-28 13:31:20|42742.7|42722.7|42726|42706|42742.7|42722.7|42721|42701|21
1632835890000|2021-09-28 13:31:30|42727.7|42707.7|42727.7|42707.7|42734.3|42714.3|42725.2|42705.2|14
1632835900000|2021-09-28 13:31:40|42725.2|42705.2|42740.2|42720.2|42741.8|42721.8|42725.2|42705.2|15
1632835910000|2021-09-28 13:31:50|42742.7|42722.7|42755.2|42735.2|42755.2|42735.2|42742.7|42722.7|16
1632835920000|2021-09-28 13:32:00|42751.8|42731.8|42756.8|42736.8|42758.5|42738.5|42742.7|42722.7|23
1632835930000|2021-09-28 13:32:10|42754.3|42734.3|42736.8|42716.8|42756|42736|42735.2|42715.2|13
1632835940000|2021-09-28 13:32:20|42735.2|42715.2|42732.7|42712.7|42737.7|42717.7|42731|42711|8
1632835950000|2021-09-28 13:32:30|42735.2|42715.2|42742.7|42722.7|42742.7|42722.7|42735.2|42715.2|8
1632835960000|2021-09-28 13:32:40|42750.2|42730.2|42750.2|42730.2|42755.2|42735.2|42747.7|42727.7|5
1632835970000|2021-09-28 13:32:50|42747.7|42727.7|42729.3|42709.3|42747.7|42727.7|42728.5|42708.5|10
1632835980000|2021-09-28 13:33:00|42731|42711|42711.8|42691.8|42737.7|42717.7|42711.8|42691.8|23
1632835990000|2021-09-28 13:33:10|42709.3|42689.3|42705.2|42685.2|42710.2|42690.2|42705.2|42685.2|20
1632836000000|2021-09-28 13:33:20|42701|42681|42691.8|42671.8|42701|42681|42686|42666|12
1632836010000|2021-09-28 13:33:30|42690.2|42670.2|42682.7|42662.7|42695.2|42675.2|42682.7|42662.7|2
1632836020000|2021-09-28 13:33:40|42685.2|42665.2|42674.3|42654.3|42685.2|42665.2|42668.5|42648.5|20
1632836030000|2021-09-28 13:33:50|42675.2|42655.2|42661|42641|42675.2|42655.2|42661|42641|9
1632836040000|2021-09-28 13:34:00|42663.5|42643.5|42665.2|42645.2|42670.2|42650.2|42661|42641|12
1632836050000|2021-09-28 13:34:10|42666.8|42646.8|42682.7|42662.7|42682.7|42662.7|42666.8|42646.8|15
1632836060000|2021-09-28 13:34:20|42680.2|42660.2|42695.2|42675.2|42695.2|42675.2|42675.2|42655.2|11
1632836070000|2021-09-28 13:34:30|42697.7|42677.7|42695.2|42675.2|42699.3|42679.3|42690.2|42670.2|4
1632836080000|2021-09-28 13:34:40|42696.8|42676.8|42692.7|42672.7|42697.7|42677.7|42690.2|42670.2|6
1632836090000|2021-09-28 13:34:50|42695.2|42675.2|42697.7|42677.7|42702.7|42682.7|42690.2|42670.2|8
1632836100000|2021-09-28 13:35:00|42696|42676|42712.7|42692.7|42712.7|42692.7|42692.7|42672.7|23
1632836110000|2021-09-28 13:35:10|42710.2|42690.2|42681.8|42661.8|42712.7|42692.7|42681.8|42661.8|7
1632836120000|2021-09-28 13:35:20|42682.7|42662.7|42681.8|42661.8|42682.7|42662.7|42675.2|42655.2|5
1632836130000|2021-09-28 13:35:30|42682.7|42662.7|42675.2|42655.2|42685.2|42665.2|42675.2|42655.2|1
1632836140000|2021-09-28 13:35:40|42672.7|42652.7|42665.2|42645.2|42675.2|42655.2|42663.5|42643.5|7
1632836150000|2021-09-28 13:35:50|42664.3|42644.3|42661.8|42641.8|42666.8|42646.8|42654.3|42634.3|42
1632836160000|2021-09-28 13:36:00|42662.7|42642.7|42663.5|42643.5|42663.5|42643.5|42659.3|42639.3|22
1632836170000|2021-09-28 13:36:10|42666.8|42646.8|42666|42646|42676|42656|42666|42646|14
1632836180000|2021-09-28 13:36:20|42668.5|42648.5|42663.5|42643.5|42668.5|42648.5|42663.5|42643.5|1
1632836190000|2021-09-28 13:36:30|42661|42641|42663.5|42643.5|42664.3|42644.3|42661|42641|5
1632836200000|2021-09-28 13:36:40|42664.3|42644.3|42654.3|42634.3|42666|42646|42654.3|42634.3|16
1632836210000|2021-09-28 13:36:50|42653.5|42633.5|42664.3|42644.3|42669.3|42649.3|42649.3|42629.3|14
1632836220000|2021-09-28 13:37:00|42661.8|42641.8|42639.3|42619.3|42661.8|42641.8|42639.3|42619.3|7
1632836230000|2021-09-28 13:37:10|42641.8|42621.8|42644.3|42624.3|42646.8|42626.8|42641.8|42621.8|6
1632836240000|2021-09-28 13:37:20|42642.6|42622.6|42656|42636|42656.8|42636.8|42642.6|42622.6|3
1632836250000|2021-09-28 13:37:30|42654.3|42634.3|42651.8|42631.8|42656|42636|42649.3|42629.3|2
1632836260000|2021-09-28 13:37:40|42652.6|42632.6|42671|42651|42671|42651|42651.8|42631.8|4
1632836270000|2021-09-28 13:37:50|42671.8|42651.8|42665.1|42645.1|42676.8|42656.8|42665.1|42645.1|3
1632836280000|2021-09-28 13:38:00|42664.3|42644.3|42682.6|42662.6|42682.6|42662.6|42661.8|42641.8|4
1632836290000|2021-09-28 13:38:10|42681|42661|42683.5|42663.5|42683.5|42663.5|42672.6|42652.6|7
1632836300000|2021-09-28 13:38:20|42686|42666|42680.1|42660.1|42686|42666|42680.1|42660.1|1
1632836310000|2021-09-28 13:38:30|42677.6|42657.6|42679.3|42659.3|42679.3|42659.3|42676.8|42656.8|1
1632836320000|2021-09-28 13:38:40|42675.1|42655.1|42672.6|42652.6|42677.6|42657.6|42672.6|42652.6|4
1632836330000|2021-09-28 13:38:50|42674.3|42654.3|42674.3|42654.3|42676.8|42656.8|42674.3|42654.3|6
1632836340000|2021-09-28 13:39:00|42669.3|42649.3|42664.3|42644.3|42669.3|42649.3|42656.8|42636.8|5
1632836350000|2021-09-28 13:39:10|42663.5|42643.5|42661.8|42641.8|42664.3|42644.3|42659.3|42639.3|6
1632836360000|2021-09-28 13:39:20|42656.8|42636.8|42666.8|42646.8|42666.8|42646.8|42656.8|42636.8|3
1632836370000|2021-09-28 13:39:30|42668.5|42648.5|42671.8|42651.8|42671.8|42651.8|42666.8|42646.8|2
1632836380000|2021-09-28 13:39:40|42674.3|42654.3|42670.1|42650.1|42679.3|42659.3|42670.1|42650.1|0
1632836390000|2021-09-28 13:39:50|42669.3|42649.3|42671.8|42651.8|42671.8|42651.8|42666|42646|5
1632836400000|2021-09-28 13:40:00|42674.3|42654.3|42681.8|42661.8|42681.8|42661.8|42672.6|42652.6|3
1632836410000|2021-09-28 13:40:10|42685.1|42665.1|42686.8|42666.8|42686.8|42666.8|42684.3|42664.3|7
1632836420000|2021-09-28 13:40:20|42687.6|42667.6|42685.1|42665.1|42689.3|42669.3|42685.1|42665.1|5
1632836430000|2021-09-28 13:40:30|42686.8|42666.8|42685.1|42665.1|42689.3|42669.3|42682.6|42662.6|6
1632836440000|2021-09-28 13:40:40|42686.8|42666.8|42682.6|42662.6|42686.8|42666.8|42682.6|42662.6|6
1632836450000|2021-09-28 13:40:50|42681.8|42661.8|42666.8|42646.8|42681.8|42661.8|42666.8|42646.8|5
1632836460000|2021-09-28 13:41:00|42668.5|42648.5|42670.1|42650.1|42670.1|42650.1|42665.1|42645.1|7
1632836470000|2021-09-28 13:41:10|42671.8|42651.8|42680.1|42660.1|42684.3|42664.3|42671.8|42651.8|4
1632836480000|2021-09-28 13:41:20|42681.8|42661.8|42680.1|42660.1|42681.8|42661.8|42680.1|42660.1|1
1632836490000|2021-09-28 13:41:30|42681.8|42661.8|42680.1|42660.1|42681.8|42661.8|42677.6|42657.6|1
1632836500000|2021-09-28 13:41:40|42681.8|42661.8|42696.8|42676.8|42696.8|42676.8|42681.8|42661.8|7
1632836510000|2021-09-28 13:41:50|42698.5|42678.5|42705.1|42685.1|42706|42686|42696.8|42676.8|9
1632836520000|2021-09-28 13:42:00|42704.3|42684.3|42709.3|42689.3|42711.8|42691.8|42700.1|42680.1|8
1632836530000|2021-09-28 13:42:10|42714.3|42694.3|42711.8|42691.8|42714.3|42694.3|42710.1|42690.1|9
1632836540000|2021-09-28 13:42:20|42710.1|42690.1|42701.8|42681.8|42710.1|42690.1|42701.8|42681.8|1
1632836550000|2021-09-28 13:42:30|42692.6|42672.6|42700.1|42680.1|42700.1|42680.1|42692.6|42672.6|19
1632836560000|2021-09-28 13:42:40|42699.3|42679.3|42691.8|42671.8|42701|42681|42690.1|42670.1|3
1632836570000|2021-09-28 13:42:50|42691|42671|42690.1|42670.1|42693.5|42673.5|42690.1|42670.1|5
1632836580000|2021-09-28 13:43:00|42691|42671|42710.1|42690.1|42711.8|42691.8|42690.1|42670.1|9
1632836590000|2021-09-28 13:43:10|42712.6|42692.6|42713.5|42693.5|42713.5|42693.5|42712.6|42692.6|1
1632836600000|2021-09-28 13:43:20|42715.1|42695.1|42723.5|42703.5|42725.1|42705.1|42711|42691|3
1632836610000|2021-09-28 13:43:30|42725.1|42705.1|42723.5|42703.5|42730.1|42710.1|42723.5|42703.5|15
1632836620000|2021-09-28 13:43:40|42721.8|42701.8|42712.6|42692.6|42721.8|42701.8|42712.6|42692.6|7
1632836630000|2021-09-28 13:43:50|42715.1|42695.1|42705.1|42685.1|42715.1|42695.1|42705.1|42685.1|6
1632836640000|2021-09-28 13:44:00|42706.8|42686.8|42707.6|42687.6|42707.6|42687.6|42706.8|42686.8|2
1632836650000|2021-09-28 13:44:10|42711|42691|42717.6|42697.6|42720.1|42700.1|42711|42691|7
1632836660000|2021-09-28 13:44:20|42720.1|42700.1|42710.1|42690.1|42721.8|42701.8|42710.1|42690.1|4
1632836670000|2021-09-28 13:44:30|42707.6|42687.6|42707.6|42687.6|42710.1|42690.1|42702.6|42682.6|6
1632836680000|2021-09-28 13:44:40|42705.1|42685.1|42712.6|42692.6|42712.6|42692.6|42705.1|42685.1|3
1632836690000|2021-09-28 13:44:50|42711|42691|42701|42681|42715.1|42695.1|42701|42681|11
1632836700000|2021-09-28 13:45:00|42699.3|42679.3|42725.1|42705.1|42725.1|42705.1|42698.5|42678.5|16
1632836710000|2021-09-28 13:45:10|42726.8|42706.8|42740.1|42720.1|42740.1|42720.1|42726.8|42706.8|23
1632836720000|2021-09-28 13:45:20|42743.5|42723.5|42744.3|42724.3|42755.1|42735.1|42741.8|42721.8|22
1632836730000|2021-09-28 13:45:30|42742.6|42722.6|42727.6|42707.6|42742.6|42722.6|42725.1|42705.1|21
1632836740000|2021-09-28 13:45:40|42729.3|42709.3|42717.6|42697.6|42730.1|42710.1|42717.6|42697.6|12
1632836750000|2021-09-28 13:45:50|42718.5|42698.5|42717.6|42697.6|42722.6|42702.6|42717.6|42697.6|6
1632836760000|2021-09-28 13:46:00|42716|42696|42707.6|42687.6|42716|42696|42707.6|42687.6|12
1632836770000|2021-09-28 13:46:10|42706|42686|42691|42671|42706|42686|42691|42671|13
1632836780000|2021-09-28 13:46:20|42690.1|42670.1|42667.6|42647.6|42692.6|42672.6|42667.6|42647.6|19
1632836790000|2021-09-28 13:46:30|42665.1|42645.1|42659.3|42639.3|42669.3|42649.3|42659.3|42639.3|15
1632836800000|2021-09-28 13:46:40|42656.8|42636.8|42637.6|42617.6|42656.8|42636.8|42632.6|42612.6|17
1632836810000|2021-09-28 13:46:50|42639.3|42619.3|42627.6|42607.6|42645.1|42625.1|42627.6|42607.6|7
1632836820000|2021-09-28 13:47:00|42632.6|42612.6|42640.1|42620.1|42640.1|42620.1|42632.6|42612.6|5
1632836830000|2021-09-28 13:47:10|42638.5|42618.5|42641.8|42621.8|42641.8|42621.8|42635.1|42615.1|4
1632836840000|2021-09-28 13:47:20|42642.6|42622.6|42630.1|42610.1|42642.6|42622.6|42628.5|42608.5|6
1632836850000|2021-09-28 13:47:30|42632.6|42612.6|42630.1|42610.1|42645.1|42625.1|42630.1|42610.1|9
1632836860000|2021-09-28 13:47:40|42627.6|42607.6|42625.1|42605.1|42631|42611|42625.1|42605.1|5
1632836870000|2021-09-28 13:47:50|42623.5|42603.5|42623.5|42603.5|42627.6|42607.6|42621|42601|12
1632836880000|2021-09-28 13:48:00|42625.1|42605.1|42647.6|42627.6|42647.6|42627.6|42623.5|42603.5|6
1632836890000|2021-09-28 13:48:10|42645.1|42625.1|42635.1|42615.1|42647.6|42627.6|42630.1|42610.1|4
1632836900000|2021-09-28 13:48:20|42633.5|42613.5|42621.8|42601.8|42635.1|42615.1|42621.8|42601.8|4
1632836910000|2021-09-28 13:48:30|42624.3|42604.3|42613.5|42593.5|42624.3|42604.3|42613.5|42593.5|6
1632836920000|2021-09-28 13:48:40|42615.1|42595.1|42610.1|42590.1|42616|42596|42605.1|42585.1|16
1632836930000|2021-09-28 13:48:50|42611|42591|42617.6|42597.6|42619.3|42599.3|42611|42591|1
1632836940000|2021-09-28 13:49:00|42615.1|42595.1|42617.6|42597.6|42617.6|42597.6|42615.1|42595.1|3
1632836950000|2021-09-28 13:49:10|42619.3|42599.3|42612.6|42592.6|42620.1|42600.1|42612.6|42592.6|12
1632836960000|2021-09-28 13:49:20|42616.8|42596.8|42617.6|42597.6|42620.1|42600.1|42616.8|42596.8|3
1632836970000|2021-09-28 13:49:30|42614.3|42594.3|42617.6|42597.6|42617.6|42597.6|42612.6|42592.6|1
1632836980000|2021-09-28 13:49:40|42616|42596|42610.1|42590.1|42616|42596|42610.1|42590.1|9
1632836990000|2021-09-28 13:49:50|42606|42586|42590.1|42570.1|42606|42586|42589.3|42569.3|22
1632837000000|2021-09-28 13:50:00|42587.6|42567.6|42577.6|42557.6|42587.6|42567.6|42568.5|42548.5|22
1632837010000|2021-09-28 13:50:10|42576|42556|42557.6|42537.6|42577.6|42557.6|42557.6|42537.6|10
1632837020000|2021-09-28 13:50:20|42555.1|42535.1|42555.1|42535.1|42556.8|42536.8|42551|42531|19
1632837030000|2021-09-28 13:50:30|42557.6|42537.6|42557.6|42537.6|42557.6|42537.6|42557.6|42537.6|14
1632837040000|2021-09-28 13:50:40|42559.3|42539.3|42541.8|42521.8|42560.1|42540.1|42541.8|42521.8|14
1632837050000|2021-09-28 13:50:50|42541|42521|42527.6|42507.6|42543.5|42523.5|42526.8|42506.8|25
1632837060000|2021-09-28 13:51:00|42525.1|42505.1|42544.3|42524.3|42544.3|42524.3|42524.3|42504.3|19
1632837070000|2021-09-28 13:51:10|42542.6|42522.6|42539.3|42519.3|42542.6|42522.6|42538.5|42518.5|7
1632837080000|2021-09-28 13:51:20|42536.8|42516.8|42526|42506|42537.6|42517.6|42522.6|42502.6|7
1632837090000|2021-09-28 13:51:30|42523.5|42503.5|42523.5|42503.5|42525.1|42505.1|42520.1|42500.1|7
1632837100000|2021-09-28 13:51:40|42525.1|42505.1|42530.1|42510.1|42531.8|42511.8|42521.8|42501.8|9
1632837110000|2021-09-28 13:51:50|42531.8|42511.8|42525.1|42505.1|42532.6|42512.6|42522.6|42502.6|10
1632837120000|2021-09-28 13:52:00|42522.6|42502.6|42507.6|42487.6|42525.1|42505.1|42505.1|42485.1|26
1632837130000|2021-09-28 13:52:10|42506|42486|42472.6|42452.6|42510.1|42490.1|42472.6|42452.6|175
1632837140000|2021-09-28 13:52:20|42464.3|42444.3|42449.3|42429.3|42467.6|42447.6|42449.3|42429.3|58
1632837150000|2021-09-28 13:52:30|42447.6|42427.6|42441.8|42421.8|42456.8|42436.8|42437.6|42417.6|114
1632837160000|2021-09-28 13:52:40|42443.5|42423.5|42444.3|42424.3|42448.5|42428.5|42441|42421|20
1632837170000|2021-09-28 13:52:50|42446.8|42426.8|42436|42416|42446.8|42426.8|42434.3|42414.3|21
1632837180000|2021-09-28 13:53:00|42434.3|42414.3|42438.5|42418.5|42438.5|42418.5|42423.5|42403.5|43
1632837190000|2021-09-28 13:53:10|42436.8|42416.8|42421.8|42401.8|42436.8|42416.8|42416.8|42396.8|27
1632837200000|2021-09-28 13:53:20|42423.5|42403.5|42422.6|42402.6|42434.3|42414.3|42420.1|42400.1|37
1632837210000|2021-09-28 13:53:30|42424.3|42404.3|42420.1|42400.1|42426.8|42406.8|42420.1|42400.1|25
1632837220000|2021-09-28 13:53:40|42413.4|42393.4|42409.3|42389.3|42417.6|42397.6|42409.3|42389.3|47
1632837230000|2021-09-28 13:53:50|42411.8|42391.8|42406.8|42386.8|42412.6|42392.6|42405.9|42385.9|20
1632837240000|2021-09-28 13:54:00|42404.3|42384.3|42408.4|42388.4|42410.9|42390.9|42404.3|42384.3|42
1632837250000|2021-09-28 13:54:10|42409.3|42389.3|42444.3|42424.3|42444.3|42424.3|42408.4|42388.4|46
1632837260000|2021-09-28 13:54:20|42446.8|42426.8|42465.9|42445.9|42465.9|42445.9|42446.8|42426.8|14
1632837270000|2021-09-28 13:54:30|42468.4|42448.4|42458.4|42438.4|42470.9|42450.9|42458.4|42438.4|18
1632837280000|2021-09-28 13:54:40|42460.1|42440.1|42458.4|42438.4|42463.4|42443.4|42458.4|42438.4|33
1632837290000|2021-09-28 13:54:50|42455.9|42435.9|42465.9|42445.9|42465.9|42445.9|42455.9|42435.9|2
1632837300000|2021-09-28 13:55:00|42468.4|42448.4|42440.9|42420.9|42468.4|42448.4|42440.9|42420.9|8
1632837310000|2021-09-28 13:55:10|42438.4|42418.4|42425.9|42405.9|42438.4|42418.4|42420.9|42400.9|33
1632837320000|2021-09-28 13:55:20|42427.6|42407.6|42457.6|42437.6|42457.6|42437.6|42427.6|42407.6|24
1632837330000|2021-09-28 13:55:30|42456.8|42436.8|42460.9|42440.9|42460.9|42440.9|42454.3|42434.3|8
1632837340000|2021-09-28 13:55:40|42458.4|42438.4|42463.4|42443.4|42465.9|42445.9|42454.3|42434.3|16
1632837350000|2021-09-28 13:55:50|42465.9|42445.9|42480.9|42460.9|42480.9|42460.9|42463.4|42443.4|10
1632837360000|2021-09-28 13:56:00|42483.4|42463.4|42489.3|42469.3|42490.9|42470.9|42483.4|42463.4|19
1632837370000|2021-09-28 13:56:10|42491.8|42471.8|42519.3|42499.3|42519.3|42499.3|42491.8|42471.8|23
1632837380000|2021-09-28 13:56:20|42520.9|42500.9|42538.4|42518.4|42540.1|42520.1|42520.9|42500.9|38
1632837390000|2021-09-28 13:56:30|42535.9|42515.9|42525.9|42505.9|42539.3|42519.3|42522.6|42502.6|37
1632837400000|2021-09-28 13:56:40|42529.3|42509.3|42514.3|42494.3|42530.9|42510.9|42509.3|42489.3|14
1632837410000|2021-09-28 13:56:50|42515.9|42495.9|42528.4|42508.4|42528.4|42508.4|42515.9|42495.9|17
1632837420000|2021-09-28 13:57:00|42531.8|42511.8|42525.9|42505.9|42533.4|42513.4|42510.9|42490.9|68
1632837430000|2021-09-28 13:57:10|42524.3|42504.3|42510.9|42490.9|42524.3|42504.3|42485.9|42465.9|77
1632837440000|2021-09-28 13:57:20|42505.1|42485.1|42525.1|42505.1|42525.1|42505.1|42500.9|42480.9|13
1632837450000|2021-09-28 13:57:30|42530.9|42510.9|42526.8|42506.8|42539.3|42519.3|42526.8|42506.8|17
1632837460000|2021-09-28 13:57:40|42528.4|42508.4|42532.6|42512.6|42534.3|42514.3|42528.4|42508.4|22
1632837470000|2021-09-28 13:57:50|42530.9|42510.9|42530.9|42510.9|42532.6|42512.6|42530.9|42510.9|4
1632837480000|2021-09-28 13:58:00|42525.1|42505.1|42499.3|42479.3|42525.1|42505.1|42499.3|42479.3|14
1632837490000|2021-09-28 13:58:10|42501.8|42481.8|42499.3|42479.3|42501.8|42481.8|42499.3|42479.3|1
1632837510000|2021-09-28 13:58:30|42500.9|42480.9|42489.3|42469.3|42500.9|42480.9|42487.6|42467.6|20
1632837520000|2021-09-28 13:58:40|42486.8|42466.8|42491.8|42471.8|42491.8|42471.8|42486.8|42466.8|3
1632837530000|2021-09-28 13:58:50|42489.3|42469.3|42493.4|42473.4|42493.4|42473.4|42489.3|42469.3|10
1632837540000|2021-09-28 13:59:00|42494.3|42474.3|42499.3|42479.3|42501.8|42481.8|42494.3|42474.3|8
1632837550000|2021-09-28 13:59:10|42504.3|42484.3|42499.3|42479.3|42504.3|42484.3|42499.3|42479.3|5
1632837560000|2021-09-28 13:59:20|42501.8|42481.8|42504.3|42484.3|42504.3|42484.3|42501.8|42481.8|1
1632837570000|2021-09-28 13:59:30|42505.9|42485.9|42514.3|42494.3|42514.3|42494.3|42505.9|42485.9|6
1632837580000|2021-09-28 13:59:40|42517.6|42497.6|42518.4|42498.4|42518.4|42498.4|42514.3|42494.3|7
1632837590000|2021-09-28 13:59:50|||||||||3
1632837600000|2021-09-28 14:00:00|42516.8|42496.8|42480.1|42460.1|42521.8|42501.8|42477.6|42457.6|23
1632837610000|2021-09-28 14:00:10|42481.8|42461.8|42481.8|42461.8|42484.3|42464.3|42476.8|42456.8|8
1632837620000|2021-09-28 14:00:20|42480.1|42460.1|42460.1|42440.1|42480.1|42460.1|42453.4|42433.4|25
1632837630000|2021-09-28 14:00:30|42465.1|42445.1|42483.4|42463.4|42485.1|42465.1|42465.1|42445.1|7
1632837640000|2021-09-28 14:00:40|42478.4|42458.4|42465.9|42445.9|42478.4|42458.4|42463.4|42443.4|9
1632837650000|2021-09-28 14:00:50|42468.4|42448.4|42478.4|42458.4|42478.4|42458.4|42468.4|42448.4|12
1632837660000|2021-09-28 14:01:00|42480.9|42460.9|42465.9|42445.9|42480.9|42460.9|42453.4|42433.4|21
1632837670000|2021-09-28 14:01:10|42470.9|42450.9|42458.4|42438.4|42472.6|42452.6|42457.6|42437.6|20
1632837680000|2021-09-28 14:01:20|42459.3|42439.3|42429.3|42409.3|42460.1|42440.1|42425.1|42405.1|16
1632837690000|2021-09-28 14:01:30|42425.1|42405.1|42428.4|42408.4|42431.8|42411.8|42425.1|42405.1|12
1632837700000|2021-09-28 14:01:40|42430.1|42410.1|42419.3|42399.3|42430.1|42410.1|42411.8|42391.8|11
1632837710000|2021-09-28 14:01:50|42420.9|42400.9|42414.3|42394.3|42421.8|42401.8|42414.3|42394.3|13
1632837720000|2021-09-28 14:02:00|42416.8|42396.8|42419.3|42399.3|42435.1|42415.1|42416.8|42396.8|30
1632837730000|2021-09-28 14:02:10|42423.4|42403.4|42426.8|42406.8|42426.8|42406.8|42418.4|42398.4|12
1632837740000|2021-09-28 14:02:20|42428.4|42408.4|42425.1|42405.1|42429.3|42409.3|42422.6|42402.6|5
1632837750000|2021-09-28 14:02:30|42429.3|42409.3|42434.3|42414.3|42434.3|42414.3|42425.1|42405.1|6
1632837760000|2021-09-28 14:02:40|42429.3|42409.3|42439.3|42419.3|42440.1|42420.1|42429.3|42409.3|4
1632837770000|2021-09-28 14:02:50|42440.1|42420.1|42420.9|42400.9|42440.1|42420.1|42420.9|42400.9|7
1632837780000|2021-09-28 14:03:00|42419.3|42399.3|42424.3|42404.3|42424.3|42404.3|42415.1|42395.1|8
1632837790000|2021-09-28 14:03:10|42427.6|42407.6|42441.8|42421.8|42441.8|42421.8|42427.6|42407.6|7
1632837800000|2021-09-28 14:03:20|42444.3|42424.3|42467.6|42447.6|42467.6|42447.6|42444.3|42424.3|12
1632837810000|2021-09-28 14:03:30|42466.8|42446.8|42471.8|42451.8|42471.8|42451.8|42459.3|42439.3|8
1632837820000|2021-09-28 14:03:40|42475.9|42455.9|42493.4|42473.4|42493.4|42473.4|42475.9|42455.9|16
1632837830000|2021-09-28 14:03:50|42494.3|42474.3|42498.4|42478.4|42498.4|42478.4|42489.3|42469.3|9
1632837840000|2021-09-28 14:04:00|42496.8|42476.8|42509.3|42489.3|42509.3|42489.3|42493.4|42473.4|29
1632837850000|2021-09-28 14:04:10|42512.6|42492.6|42531.8|42511.8|42532.6|42512.6|42509.3|42489.3|27
1632837860000|2021-09-28 14:04:20|42533.4|42513.4|42539.3|42519.3|42540.1|42520.1|42533.4|42513.4|25
1632837870000|2021-09-28 14:04:30|42538.4|42518.4|42529.3|42509.3|42538.4|42518.4|42529.3|42509.3|10
1632837880000|2021-09-28 14:04:40|42531.8|42511.8|42514.3|42494.3|42531.8|42511.8|42514.3|42494.3|40
1632837890000|2021-09-28 14:04:50|42516.8|42496.8|42519.3|42499.3|42524.3|42504.3|42510.1|42490.1|5
1632837900000|2021-09-28 14:05:00|42521.8|42501.8|42521.8|42501.8|42527.6|42507.6|42519.3|42499.3|23
1632837910000|2021-09-28 14:05:10|42520.1|42500.1|42529.3|42509.3|42529.3|42509.3|42519.3|42499.3|7
1632837920000|2021-09-28 14:05:20|42525.9|42505.9|42511.8|42491.8|42526.8|42506.8|42511.8|42491.8|6
1632837930000|2021-09-28 14:05:30|42506.8|42486.8|42502.6|42482.6|42506.8|42486.8|42488.4|42468.4|12
1632837940000|2021-09-28 14:05:40|42504.3|42484.3|42509.3|42489.3|42509.3|42489.3|42504.3|42484.3|3
1632837950000|2021-09-28 14:05:50|42511.8|42491.8|42526.8|42506.8|42526.8|42506.8|42511.8|42491.8|4
1632837960000|2021-09-28 14:06:00|42528.4|42508.4|42539.3|42519.3|42544.3|42524.3|42524.3|42504.3|20
1632837970000|2021-09-28 14:06:10|42537.6|42517.6|42505.9|42485.9|42537.6|42517.6|42505.9|42485.9|10
1632837980000|2021-09-28 14:06:20|42506.8|42486.8|42494.3|42474.3|42509.3|42489.3|42494.3|42474.3|7
1632837990000|2021-09-28 14:06:30|42499.3|42479.3|42484.3|42464.3|42499.3|42479.3|42484.3|42464.3|8
1632838000000|2021-09-28 14:06:40|42481.8|42461.8|42486.8|42466.8|42486.8|42466.8|42475.1|42455.1|27
1632838010000|2021-09-28 14:06:50|42485.1|42465.1|42493.4|42473.4|42493.4|42473.4|42483.4|42463.4|12
1632838020000|2021-09-28 14:07:00|42495.9|42475.9|42527.6|42507.6|42527.6|42507.6|42495.9|42475.9|9
1632838030000|2021-09-28 14:07:10|42528.4|42508.4|42514.3|42494.3|42529.3|42509.3|42514.3|42494.3|11
1632838040000|2021-09-28 14:07:20|42513.4|42493.4|42519.3|42499.3|42519.3|42499.3|42507.6|42487.6|3
1632838050000|2021-09-28 14:07:30|42520.1|42500.1|42509.3|42489.3|42521.8|42501.8|42509.3|42489.3|11
1632838060000|2021-09-28 14:07:40|42506.8|42486.8|42492.6|42472.6|42506.8|42486.8|42489.3|42469.3|15
1632838070000|2021-09-28 14:07:50|42494.3|42474.3|42494.3|42474.3|42499.3|42479.3|42494.3|42474.3|2
1632838080000|2021-09-28 14:08:00|42505.1|42485.1|42494.3|42474.3|42509.3|42489.3|42494.3|42474.3|16
1632838090000|2021-09-28 14:08:10|42499.3|42479.3|42499.3|42479.3|42509.3|42489.3|42499.3|42479.3|8
1632838100000|2021-09-28 14:08:20|42497.6|42477.6|42489.3|42469.3|42497.6|42477.6|42484.3|42464.3|17
1632838110000|2021-09-28 14:08:30|42486.8|42466.8|42480.1|42460.1|42489.3|42469.3|42479.3|42459.3|6
1632838120000|2021-09-28 14:08:40|42481.8|42461.8|42484.3|42464.3|42489.3|42469.3|42479.3|42459.3|7
1632838130000|2021-09-28 14:08:50|42480.9|42460.9|42509.3|42489.3|42509.3|42489.3|42479.3|42459.3|5
1632838140000|2021-09-28 14:09:00|42507.6|42487.6|42509.3|42489.3|42514.3|42494.3|42504.3|42484.3|8
1632838150000|2021-09-28 14:09:10|42511.8|42491.8|42507.6|42487.6|42511.8|42491.8|42504.3|42484.3|5
1632838160000|2021-09-28 14:09:20|42509.3|42489.3|42519.3|42499.3|42521.8|42501.8|42509.3|42489.3|15
1632838170000|2021-09-28 14:09:30|42520.1|42500.1|42519.3|42499.3|42524.3|42504.3|42516.8|42496.8|9
1632838180000|2021-09-28 14:09:40|42520.9|42500.9|42539.3|42519.3|42539.3|42519.3|42520.9|42500.9|12
1632838190000|2021-09-28 14:09:50|42537.6|42517.6|42534.3|42514.3|42537.6|42517.6|42534.3|42514.3|11
1632838200000|2021-09-28 14:10:00|42531.8|42511.8|42546.8|42526.8|42546.8|42526.8|42531.8|42511.8|26
1632838210000|2021-09-28 14:10:10|42544.3|42524.3|42526.8|42506.8|42544.3|42524.3|42526.8|42506.8|32
1632838220000|2021-09-28 14:10:20|42528.4|42508.4|42544.3|42524.3|42544.3|42524.3|42526.8|42506.8|18
1632838230000|2021-09-28 14:10:30|42542.6|42522.6|42572.6|42552.6|42576.8|42556.8|42542.6|42522.6|26
1632838240000|2021-09-28 14:10:40|42574.3|42554.3|42574.3|42554.3|42578.4|42558.4|42571.8|42551.8|7
1632838250000|2021-09-28 14:10:50|42573.4|42553.4|42554.3|42534.3|42574.3|42554.3|42554.3|42534.3|7
1632838260000|2021-09-28 14:11:00|42552.6|42532.6|42544.3|42524.3|42552.6|42532.6|42535.1|42515.1|6
1632838270000|2021-09-28 14:11:10|42541.8|42521.8|42544.3|42524.3|42550.9|42530.9|42541.8|42521.8|7
1632838280000|2021-09-28 14:11:20|42542.6|42522.6|42549.3|42529.3|42550.9|42530.9|42542.6|42522.6|11
1632838290000|2021-09-28 14:11:30|42550.9|42530.9|42551.8|42531.8|42555.9|42535.9|42550.9|42530.9|4
1632838300000|2021-09-28 14:11:40|42550.1|42530.1|42545.1|42525.1|42550.1|42530.1|42532.6|42512.6|19
1632838310000|2021-09-28 14:11:50|42546.8|42526.8|42536.8|42516.8|42546.8|42526.8|42536.8|42516.8|5
1632838320000|2021-09-28 14:12:00|42534.3|42514.3|42525.1|42505.1|42541.8|42521.8|42525.1|42505.1|7
1632838330000|2021-09-28 14:12:10|42522.6|42502.6|42511.8|42491.8|42522.6|42502.6|42501.8|42481.8|24
1632838340000|2021-09-28 14:12:20|42514.3|42494.3|42539.3|42519.3|42539.3|42519.3|42514.3|42494.3|26
1632838350000|2021-09-28 14:12:30|42540.9|42520.9|42531.8|42511.8|42540.9|42520.9|42526.8|42506.8|12
1632838360000|2021-09-28 14:12:40|42532.6|42512.6|42545.1|42525.1|42546.8|42526.8|42532.6|42512.6|7
1632838370000|2021-09-28 14:12:50|42543.4|42523.4|42542.6|42522.6|42546.8|42526.8|42542.6|42522.6|1
1632838380000|2021-09-28 14:13:00|42541.8|42521.8|42539.3|42519.3|42541.8|42521.8|42534.3|42514.3|10
1632838390000|2021-09-28 14:13:10|42536.8|42516.8|42529.3|42509.3|42536.8|42516.8|42525.1|42505.1|4
1632838400000|2021-09-28 14:13:20|42531.8|42511.8|42511.8|42491.8|42534.3|42514.3|42511.8|42491.8|21
1632838410000|2021-09-28 14:13:30|42513.4|42493.4|42516.8|42496.8|42516.8|42496.8|42506.8|42486.8|8
1632838420000|2021-09-28 14:13:40|42519.3|42499.3|42525.1|42505.1|42528.4|42508.4|42519.3|42499.3|6
1632838430000|2021-09-28 14:13:50|42525.9|42505.9|42530.1|42510.1|42534.3|42514.3|42525.9|42505.9|8
1632838440000|2021-09-28 14:14:00|42527.6|42507.6|42528.4|42508.4|42530.1|42510.1|42525.9|42505.9|6
1632838450000|2021-09-28 14:14:10|42530.1|42510.1|42520.1|42500.1|42540.9|42520.9|42520.1|42500.1|18
1632838460000|2021-09-28 14:14:20|42518.4|42498.4|42505.1|42485.1|42518.4|42498.4|42500.1|42480.1|14
1632838470000|2021-09-28 14:14:30|42506.8|42486.8|42525.1|42505.1|42525.1|42505.1|42506.8|42486.8|6
1632838480000|2021-09-28 14:14:40|42522.6|42502.6|42525.1|42505.1|42525.1|42505.1|42517.6|42497.6|2
1632838490000|2021-09-28 14:14:50|42524.3|42504.3|42510.9|42490.9|42524.3|42504.3|42509.3|42489.3|12
1632838500000|2021-09-28 14:15:00|42509.3|42489.3|42490.9|42470.9|42509.3|42489.3|42490.9|42470.9|21
1632838510000|2021-09-28 14:15:10|42486.8|42466.8|42495.1|42475.1|42495.1|42475.1|42474.3|42454.3|24
1632838520000|2021-09-28 14:15:20|42499.3|42479.3|42495.1|42475.1|42500.1|42480.1|42482.6|42462.6|33
1632838530000|2021-09-28 14:15:30|42494.3|42474.3|42480.9|42460.9|42501.8|42481.8|42480.9|42460.9|35
1632838540000|2021-09-28 14:15:40|42483.4|42463.4|42493.4|42473.4|42498.4|42478.4|42483.4|42463.4|11
1632838550000|2021-09-28 14:15:50|42488.4|42468.4|42478.4|42458.4|42488.4|42468.4|42464.3|42444.3|32
1632838560000|2021-09-28 14:16:00|42481.8|42461.8|42485.9|42465.9|42488.4|42468.4|42465.9|42445.9|9
1632838570000|2021-09-28 14:16:10|42487.6|42467.6|42499.3|42479.3|42500.9|42480.9|42487.6|42467.6|23
1632838580000|2021-09-28 14:16:20|42496.8|42476.8|42499.3|42479.3|42500.9|42480.9|42495.1|42475.1|7
1632838590000|2021-09-28 14:16:30|42497.6|42477.6|42498.4|42478.4|42499.3|42479.3|42492.6|42472.6|6
1632838600000|2021-09-28 14:16:40|42499.3|42479.3|42496.8|42476.8|42500.9|42480.9|42495.1|42475.1|13
1632838610000|2021-09-28 14:16:50|42499.3|42479.3|42482.6|42462.6|42499.3|42479.3|42482.6|42462.6|5
1632838620000|2021-09-28 14:17:00|42485.1|42465.1|42468.4|42448.4|42485.1|42465.1|42465.9|42445.9|8
1632838630000|2021-09-28 14:17:10|42466.8|42446.8|42477.6|42457.6|42483.4|42463.4|42465.9|42445.9|18
1632838640000|2021-09-28 14:17:20|42478.4|42458.4|42470.9|42450.9|42483.4|42463.4|42470.9|42450.9|5
1632838650000|2021-09-28 14:17:30|42469.3|42449.3|42468.4|42448.4|42469.3|42449.3|42463.4|42443.4|6
1632838660000|2021-09-28 14:17:40|42466.8|42446.8|42480.1|42460.1|42482.6|42462.6|42465.9|42445.9|10
1632838670000|2021-09-28 14:17:50|42478.4|42458.4|42463.4|42443.4|42480.9|42460.9|42458.4|42438.4|10
1632838680000|2021-09-28 14:18:00|42460.9|42440.9|42489.2|42469.2|42489.2|42469.2|42449.2|42429.2|33
1632838690000|2021-09-28 14:18:10|42490.9|42470.9|42498.4|42478.4|42498.4|42478.4|42483.4|42463.4|14
1632838700000|2021-09-28 14:18:20|42495.9|42475.9|42498.4|42478.4|42499.2|42479.2|42495.9|42475.9|14
1632838710000|2021-09-28 14:18:30|42499.2|42479.2|42490.9|42470.9|42500.9|42480.9|42490.1|42470.1|10
1632838720000|2021-09-28 14:18:40|42495.1|42475.1|42473.4|42453.4|42495.1|42475.1|42473.4|42453.4|23
1632838730000|2021-09-28 14:18:50|42474.2|42454.2|42480.9|42460.9|42488.4|42468.4|42474.2|42454.2|5
1632838740000|2021-09-28 14:19:00|42483.4|42463.4|42453.4|42433.4|42485.9|42465.9|42453.4|42433.4|26
1632838750000|2021-09-28 14:19:10|42451.7|42431.7|42475.9|42455.9|42475.9|42455.9|42451.7|42431.7|10
1632838760000|2021-09-28 14:19:20|42477.6|42457.6|42479.2|42459.2|42489.2|42469.2|42475.9|42455.9|16
1632838770000|2021-09-28 14:19:30|42481.7|42461.7|42495.1|42475.1|42495.1|42475.1|42481.7|42461.7|10
1632838780000|2021-09-28 14:19:40|42495.9|42475.9|42484.2|42464.2|42495.9|42475.9|42484.2|42464.2|8
1632838790000|2021-09-28 14:19:50|42483.4|42463.4|42483.4|42463.4|42484.2|42464.2|42478.4|42458.4|3
1632838800000|2021-09-28 14:20:00|42484.2|42464.2|42478.4|42458.4|42488.4|42468.4|42474.2|42454.2|17
1632838810000|2021-09-28 14:20:10|42475.9|42455.9|42478.4|42458.4|42478.4|42458.4|42470.9|42450.9|2
1632838820000|2021-09-28 14:20:20|42480.9|42460.9|42496.7|42476.7|42500.9|42480.9|42480.9|42460.9|2
1632838830000|2021-09-28 14:20:30|42495.9|42475.9|42476.7|42456.7|42495.9|42475.9|42476.7|42456.7|11
1632838840000|2021-09-28 14:20:40|42472.6|42452.6|42449.2|42429.2|42472.6|42452.6|42446.7|42426.7|17
1632838850000|2021-09-28 14:20:50|42448.4|42428.4|42438.4|42418.4|42450.9|42430.9|42438.4|42418.4|20
1632838860000|2021-09-28 14:21:00|42436.7|42416.7|42430.9|42410.9|42439.2|42419.2|42430.9|42410.9|15
1632838870000|2021-09-28 14:21:10|42429.2|42409.2|42422.6|42402.6|42429.2|42409.2|42420.9|42400.9|18
1632838880000|2021-09-28 14:21:20|42420.9|42400.9|42422.6|42402.6|42425.1|42405.1|42420.9|42400.9|18
1632838890000|2021-09-28 14:21:30|42421.7|42401.7|42429.2|42409.2|42434.2|42414.2|42421.7|42401.7|16
1632838900000|2021-09-28 14:21:40|42431.7|42411.7|42429.2|42409.2|42431.7|42411.7|42424.2|42404.2|3
1632838910000|2021-09-28 14:21:50|42424.2|42404.2|42421.7|42401.7|42426.7|42406.7|42421.7|42401.7|20
1632838920000|2021-09-28 14:22:00|42425.1|42405.1|42426.7|42406.7|42426.7|42406.7|42420.1|42400.1|15
1632838930000|2021-09-28 14:22:10|42427.6|42407.6|42426.7|42406.7|42430.9|42410.9|42422.6|42402.6|30
1632838940000|2021-09-28 14:22:20|42430.1|42410.1|42420.1|42400.1|42436.7|42416.7|42420.1|42400.1|19
1632838950000|2021-09-28 14:22:30|42421.7|42401.7|42419.2|42399.2|42424.2|42404.2|42419.2|42399.2|16
1632838960000|2021-09-28 14:22:40|42418.4|42398.4|42417.6|42397.6|42420.9|42400.9|42415.9|42395.9|13
1632838970000|2021-09-28 14:22:50|42414.2|42394.2|42386.7|42366.7|42414.2|42394.2|42386.7|42366.7|23
1632838980000|2021-09-28 14:23:00|42388.4|42368.4|42398.4|42378.4|42398.4|42378.4|42388.4|42368.4|14
1632838990000|2021-09-28 14:23:10|42400.9|42380.9|42418.4|42398.4|42418.4|42398.4|42398.4|42378.4|10
1632839000000|2021-09-28 14:23:20|42420.1|42400.1|42450.1|42430.1|42450.1|42430.1|42420.1|42400.1|13
1632839010000|2021-09-28 14:23:30|42448.4|42428.4|42484.2|42464.2|42485.9|42465.9|42448.4|42428.4|26
1632839020000|2021-09-28 14:23:40|42483.4|42463.4|42465.9|42445.9|42483.4|42463.4|42461.7|42441.7|23
1632839030000|2021-09-28 14:23:50|42463.4|42443.4|42445.9|42425.9|42463.4|42443.4|42445.9|42425.9|24
1632839040000|2021-09-28 14:24:00|42442.6|42422.6|42455.9|42435.9|42455.9|42435.9|42436.7|42416.7|14
1632839050000|2021-09-28 14:24:10|42453.4|42433.4|42445.9|42425.9|42458.4|42438.4|42440.9|42420.9|3
1632839060000|2021-09-28 14:24:20|42440.9|42420.9|42470.1|42450.1|42470.1|42450.1|42440.9|42420.9|17
1632839070000|2021-09-28 14:24:30|42472.6|42452.6|42482.6|42462.6|42485.9|42465.9|42468.4|42448.4|19
1632839080000|2021-09-28 14:24:40|42483.4|42463.4|42500.9|42480.9|42500.9|42480.9|42480.9|42460.9|33
1632839090000|2021-09-28 14:24:50|42495.9|42475.9|42490.9|42470.9|42503.4|42483.4|42490.9|42470.9|18
1632839100000|2021-09-28 14:25:00|42489.2|42469.2|42478.4|42458.4|42503.4|42483.4|42477.6|42457.6|30
1632839110000|2021-09-28 14:25:10|42480.1|42460.1|42517.6|42497.6|42517.6|42497.6|42480.1|42460.1|45
1632839120000|2021-09-28 14:25:20|42518.4|42498.4|42560.9|42540.9|42565.9|42545.9|42518.4|42498.4|51
1632839130000|2021-09-28 14:25:30|42559.2|42539.2|42529.2|42509.2|42559.2|42539.2|42529.2|42509.2|27
1632839140000|2021-09-28 14:25:40|42528.4|42508.4|42540.9|42520.9|42540.9|42520.9|42525.9|42505.9|23
1632839150000|2021-09-28 14:25:50|42539.2|42519.2|42525.1|42505.1|42545.9|42525.9|42525.1|42505.1|22
1632839160000|2021-09-28 14:26:00|42520.9|42500.9|42508.4|42488.4|42520.9|42500.9|42508.4|42488.4|3
1632839170000|2021-09-28 14:26:10|42513.4|42493.4|42523.4|42503.4|42525.9|42505.9|42513.4|42493.4|18
1632839180000|2021-09-28 14:26:20|42525.1|42505.1|42525.9|42505.9|42528.4|42508.4|42523.4|42503.4|1
1632839190000|2021-09-28 14:26:30|42523.4|42503.4|42510.9|42490.9|42525.9|42505.9|42510.9|42490.9|16
1632839200000|2021-09-28 14:26:40|42508.4|42488.4|42519.2|42499.2|42519.2|42499.2|42508.4|42488.4|26
1632839210000|2021-09-28 14:26:50|42520.1|42500.1|42502.6|42482.6|42525.1|42505.1|42502.6|42482.6|23
1632839220000|2021-09-28 14:27:00|42500.1|42480.1|42467.6|42447.6|42500.1|42480.1|42467.6|42447.6|26
1632839230000|2021-09-28 14:27:10|42472.6|42452.6|42473.4|42453.4|42475.1|42455.1|42465.9|42445.9|17
1632839240000|2021-09-28 14:27:20|42472.6|42452.6|42482.6|42462.6|42482.6|42462.6|42472.6|42452.6|8
1632839250000|2021-09-28 14:27:30|42480.9|42460.9|42480.1|42460.1|42485.1|42465.1|42476.7|42456.7|6
1632839260000|2021-09-28 14:27:40|42476.7|42456.7|42482.6|42462.6|42487.6|42467.6|42475.9|42455.9|6
1632839270000|2021-09-28 14:27:50|42485.1|42465.1|42490.1|42470.1|42490.1|42470.1|42482.6|42462.6|4
1632839280000|2021-09-28 14:28:00|42494.2|42474.2|42500.1|42480.1|42505.9|42485.9|42494.2|42474.2|37
1632839290000|2021-09-28 14:28:10|42497.6|42477.6|42475.9|42455.9|42497.6|42477.6|42475.9|42455.9|10
1632839300000|2021-09-28 14:28:20|42478.4|42458.4|42475.1|42455.1|42478.4|42458.4|42472.6|42452.6|6
1632839310000|2021-09-28 14:28:30|42477.6|42457.6|42482.6|42462.6|42485.1|42465.1|42475.9|42455.9|12
1632839320000|2021-09-28 14:28:40|42485.1|42465.1|42514.2|42494.2|42514.2|42494.2|42485.1|42465.1|56
1632839330000|2021-09-28 14:28:50|42512.6|42492.6|42470.9|42450.9|42512.6|42492.6|42470.9|42450.9|31
1632839340000|2021-09-28 14:29:00|42469.2|42449.2|42443.4|42423.4|42484.2|42464.2|42443.4|42423.4|27
1632839350000|2021-09-28 14:29:10|42445.1|42425.1|42432.6|42412.6|42445.9|42425.9|42428.4|42408.4|15
1632839360000|2021-09-28 14:29:20|42430.1|42410.1|42435.1|42415.1|42435.1|42415.1|42428.4|42408.4|12
1632839370000|2021-09-28 14:29:30|42440.1|42420.1|42445.1|42425.1|42447.6|42427.6|42435.1|42415.1|31
1632839380000|2021-09-28 14:29:40|42447.6|42427.6|42432.6|42412.6|42447.6|42427.6|42432.6|42412.6|13
1632839390000|2021-09-28 14:29:50|42433.4|42413.4|42432.6|42412.6|42445.1|42425.1|42432.6|42412.6|21
1632839400000|2021-09-28 14:30:00|42433.4|42413.4|42400.9|42380.9|42433.4|42413.4|42400.9|42380.9|47
1632839410000|2021-09-28 14:30:10|42400.1|42380.1|42400.1|42380.1|42409.2|42389.2|42400.1|42380.1|20
1632839420000|2021-09-28 14:30:20|42402.6|42382.6|42415.1|42395.1|42421.7|42401.7|42402.6|42382.6|38
1632839430000|2021-09-28 14:30:30|42416.7|42396.7|42426.7|42406.7|42432.6|42412.6|42416.7|42396.7|20
1632839440000|2021-09-28 14:30:40|42425.1|42405.1|42445.1|42425.1|42445.1|42425.1|42423.4|42403.4|12
1632839450000|2021-09-28 14:30:50|42442.6|42422.6|42437.6|42417.6|42450.1|42430.1|42437.6|42417.6|28
1632839460000|2021-09-28 14:31:00|42439.2|42419.2|42442.6|42422.6|42447.6|42427.6|42439.2|42419.2|16
1632839470000|2021-09-28 14:31:10|42445.1|42425.1|42480.9|42460.9|42480.9|42460.9|42445.1|42425.1|21
1632839480000|2021-09-28 14:31:20|42482.6|42462.6|42479.2|42459.2|42482.6|42462.6|42475.1|42455.1|8
1632839490000|2021-09-28 14:31:30|42482.6|42462.6|42497.6|42477.6|42497.6|42477.6|42482.6|42462.6|19
1632839500000|2021-09-28 14:31:40|42499.2|42479.2|42497.6|42477.6|42507.6|42487.6|42497.6|42477.6|23
1632839510000|2021-09-28 14:31:50|42500.9|42480.9|42507.6|42487.6|42510.1|42490.1|42497.6|42477.6|4
1632839520000|2021-09-28 14:32:00|42505.9|42485.9|42497.6|42477.6|42505.9|42485.9|42495.1|42475.1|35
1632839530000|2021-09-28 14:32:10|42496.7|42476.7|42499.2|42479.2|42501.7|42481.7|42492.6|42472.6|34
1632839540000|2021-09-28 14:32:20|42497.6|42477.6|42499.2|42479.2|42501.7|42481.7|42494.2|42474.2|30
1632839550000|2021-09-28 14:32:30|42497.6|42477.6|42504.2|42484.2|42504.2|42484.2|42497.6|42477.6|39
1632839560000|2021-09-28 14:32:40|42501.7|42481.7|42474.2|42454.2|42501.7|42481.7|42469.2|42449.2|17
1632839570000|2021-09-28 14:32:50|42476.7|42456.7|42484.2|42464.2|42485.9|42465.9|42476.7|42456.7|10
1632839580000|2021-09-28 14:33:00|42482.6|42462.6|42486.7|42466.7|42486.7|42466.7|42477.6|42457.6|11
1632839590000|2021-09-28 14:33:10|42485.1|42465.1|42472.6|42452.6|42485.1|42465.1|42470.9|42450.9|22
1632839600000|2021-09-28 14:33:20|42470.9|42450.9|42472.6|42452.6|42472.6|42452.6|42470.9|42450.9|7
1632839610000|2021-09-28 14:33:30|42474.2|42454.2|42456.7|42436.7|42474.2|42454.2|42456.7|42436.7|8
1632839620000|2021-09-28 14:33:40|42455.1|42435.1|42438.4|42418.4|42455.1|42435.1|42436.7|42416.7|29
1632839630000|2021-09-28 14:33:50|42439.2|42419.2|42410.9|42390.9|42439.2|42419.2|42410.9|42390.9|25
1632839640000|2021-09-28 14:34:00|42409.2|42389.2|42434.2|42414.2|42434.2|42414.2|42409.2|42389.2|28
1632839650000|2021-09-28 14:34:10|42435.9|42415.9|42430.1|42410.1|42435.9|42415.9|42427.6|42407.6|5
1632839660000|2021-09-28 14:34:20|42427.6|42407.6|42430.1|42410.1|42438.4|42418.4|42427.6|42407.6|4
1632839670000|2021-09-28 14:34:30|42427.6|42407.6|42421.7|42401.7|42430.1|42410.1|42419.2|42399.2|11
1632839680000|2021-09-28 14:34:40|42419.2|42399.2|42421.7|42401.7|42424.2|42404.2|42419.2|42399.2|5
1632839690000|2021-09-28 14:34:50|42419.2|42399.2|42444.2|42424.2|42444.2|42424.2|42419.2|42399.2|11
1632839700000|2021-09-28 14:35:00|42445.9|42425.9|42467.6|42447.6|42467.6|42447.6|42445.9|42425.9|9
1632839710000|2021-09-28 14:35:10|42465.9|42445.9|42478.4|42458.4|42480.1|42460.1|42465.9|42445.9|16
1632839720000|2021-09-28 14:35:20|42480.1|42460.1|42489.2|42469.2|42491.7|42471.7|42480.1|42460.1|12
1632839730000|2021-09-28 14:35:30|42485.9|42465.9|42452.6|42432.6|42485.9|42465.9|42452.6|42432.6|19
1632839740000|2021-09-28 14:35:40|42451.7|42431.7|42454.2|42434.2|42459.2|42439.2|42449.2|42429.2|5
1632839750000|2021-09-28 14:35:50|42456.7|42436.7|42459.2|42439.2|42464.2|42444.2|42456.7|42436.7|6
1632839760000|2021-09-28 14:36:00|42460.1|42440.1|42484.2|42464.2|42484.2|42464.2|42460.1|42440.1|23
1632839770000|2021-09-28 14:36:10|42486.7|42466.7|42504.2|42484.2|42509.2|42489.2|42486.7|42466.7|15
1632839780000|2021-09-28 14:36:20|42502.6|42482.6|42496.7|42476.7|42502.6|42482.6|42494.2|42474.2|6
1632839790000|2021-09-28 14:36:30|42499.2|42479.2|42501.7|42481.7|42501.7|42481.7|42499.2|42479.2|3
1632839800000|2021-09-28 14:36:40|42499.2|42479.2|42496.7|42476.7|42499.2|42479.2|42495.1|42475.1|3
1632839810000|2021-09-28 14:36:50|42499.2|42479.2|42499.2|42479.2|42499.2|42479.2|42499.2|42479.2|3
1632839820000|2021-09-28 14:37:00|42496.7|42476.7|42501.7|42481.7|42501.7|42481.7|42496.7|42476.7|8
1632839830000|2021-09-28 14:37:10|42499.2|42479.2|42486.7|42466.7|42499.2|42479.2|42482.6|42462.6|13
1632839840000|2021-09-28 14:37:20|42488.4|42468.4|42497.6|42477.6|42499.2|42479.2|42488.4|42468.4|11
1632839850000|2021-09-28 14:37:30|42496.7|42476.7|42499.2|42479.2|42501.7|42481.7|42494.2|42474.2|11
1632839860000|2021-09-28 14:37:40|42500.1|42480.1|42499.2|42479.2|42501.7|42481.7|42494.2|42474.2|12
1632839870000|2021-09-28 14:37:50|42501.7|42481.7|42491.7|42471.7|42504.2|42484.2|42491.7|42471.7|6
1632839880000|2021-09-28 14:38:00|42489.2|42469.2|42504.2|42484.2|42504.2|42484.2|42486.7|42466.7|15
1632839890000|2021-09-28 14:38:10|42506.7|42486.7|42509.2|42489.2|42509.2|42489.2|42506.7|42486.7|8
1632839900000|2021-09-28 14:38:20|42510.9|42490.9|42519.2|42499.2|42519.2|42499.2|42509.2|42489.2|10
1632839910000|2021-09-28 14:38:30|42520.9|42500.9|42511.7|42491.7|42520.9|42500.9|42511.7|42491.7|2
1632839920000|2021-09-28 14:38:40|42507.6|42487.6|42504.2|42484.2|42507.6|42487.6|42496.7|42476.7|12
1632839930000|2021-09-28 14:38:50|42502.6|42482.6|42502.6|42482.6|42504.2|42484.2|42494.2|42474.2|9
1632839940000|2021-09-28 14:39:00|42503.4|42483.4|42499.2|42479.2|42504.2|42484.2|42499.2|42479.2|1
1632839950000|2021-09-28 14:39:10|42496.7|42476.7|42474.2|42454.2|42496.7|42476.7|42470.1|42450.1|14
1632839960000|2021-09-28 14:39:20|42475.9|42455.9|42481.7|42461.7|42481.7|42461.7|42470.1|42450.1|4
1632839970000|2021-09-28 14:39:30|42480.1|42460.1|42470.1|42450.1|42480.1|42460.1|42470.1|42450.1|8
1632839980000|2021-09-28 14:39:40|42475.1|42455.1|42484.2|42464.2|42484.2|42464.2|42475.1|42455.1|19
1632839990000|2021-09-28 14:39:50|42481.7|42461.7|42476.7|42456.7|42486.7|42466.7|42476.7|42456.7|10
1632840000000|2021-09-28 14:40:00|42475.1|42455.1|42474.2|42454.2|42479.2|42459.2|42469.2|42449.2|13
1632840010000|2021-09-28 14:40:10|42471.7|42451.7|42480.9|42460.9|42480.9|42460.9|42471.7|42451.7|17
1632840020000|2021-09-28 14:40:20|42484.2|42464.2|42445.1|42425.1|42488.4|42468.4|42439.2|42419.2|67
1632840030000|2021-09-28 14:40:30|42444.2|42424.2|42450.1|42430.1|42450.1|42430.1|42444.2|42424.2|6
1632840040000|2021-09-28 14:40:40|42451.7|42431.7|42440.1|42420.1|42452.6|42432.6|42440.1|42420.1|4
1632840050000|2021-09-28 14:40:50|42444.2|42424.2|42452.6|42432.6|42452.6|42432.6|42444.2|42424.2|3
1632840060000|2021-09-28 14:41:00|42454.2|42434.2|42460.1|42440.1|42475.9|42455.9|42454.2|42434.2|18
1632840070000|2021-09-28 14:41:10|42462.6|42442.6|42463.4|42443.4|42472.6|42452.6|42462.6|42442.6|32
1632840080000|2021-09-28 14:41:20|42461.7|42441.7|42465.9|42445.9|42466.7|42446.7|42454.2|42434.2|10
1632840090000|2021-09-28 14:41:30|42464.2|42444.2|42459.2|42439.2|42464.2|42444.2|42459.2|42439.2|2
1632840100000|2021-09-28 14:41:40|42462.6|42442.6|42459.2|42439.2|42464.2|42444.2|42457.6|42437.6|6
1632840110000|2021-09-28 14:41:50|42460.9|42440.9|42464.2|42444.2|42464.2|42444.2|42459.2|42439.2|9
1632840120000|2021-09-28 14:42:00|42473.4|42453.4|42487.6|42467.6|42487.6|42467.6|42472.6|42452.6|35
1632840130000|2021-09-28 14:42:10|42482.6|42462.6|42488.4|42468.4|42488.4|42468.4|42473.4|42453.4|62
1632840140000|2021-09-28 14:42:20|42485.9|42465.9|42490.9|42470.9|42500.9|42480.9|42485.9|42465.9|25
1632840150000|2021-09-28 14:42:30|42488.4|42468.4|42471.7|42451.7|42488.4|42468.4|42471.7|42451.7|11
1632840160000|2021-09-28 14:42:40|42470.9|42450.9|42473.4|42453.4|42473.4|42453.4|42470.9|42450.9|3
1632840170000|2021-09-28 14:42:50|42470.9|42450.9|42473.4|42453.4|42475.9|42455.9|42470.9|42450.9|18
1632840180000|2021-09-28 14:43:00|42475.1|42455.1|42486.7|42466.7|42486.7|42466.7|42474.2|42454.2|41
1632840190000|2021-09-28 14:43:10|42491.7|42471.7|42505.1|42485.1|42506.7|42486.7|42491.7|42471.7|16
1632840200000|2021-09-28 14:43:20|42504.2|42484.2|42510.9|42490.9|42513.4|42493.4|42504.2|42484.2|15
1632840210000|2021-09-28 14:43:30|42508.4|42488.4|42515.9|42495.9|42515.9|42495.9|42506.7|42486.7|17
1632840220000|2021-09-28 14:43:40|42517.6|42497.6|42525.1|42505.1|42525.1|42505.1|42517.6|42497.6|20
1632840230000|2021-09-28 14:43:50|42527.6|42507.6|42515.9|42495.9|42527.6|42507.6|42515.1|42495.1|10
1632840240000|2021-09-28 14:44:00|42517.6|42497.6|42525.1|42505.1|42525.1|42505.1|42512.6|42492.6|12
1632840250000|2021-09-28 14:44:10|42525.9|42505.9|42529.2|42509.2|42529.2|42509.2|42522.6|42502.6|15
1632840260000|2021-09-28 14:44:20|42530.9|42510.9|42523.4|42503.4|42532.6|42512.6|42523.4|42503.4|16
1632840270000|2021-09-28 14:44:30|42525.1|42505.1|42530.1|42510.1|42530.9|42510.9|42525.1|42505.1|16
1632840280000|2021-09-28 14:44:40|42532.6|42512.6|42520.1|42500.1|42535.1|42515.1|42520.1|42500.1|21
1632840290000|2021-09-28 14:44:50|42524.2|42504.2|42522.6|42502.6|42543.4|42523.4|42522.6|42502.6|21
1632840300000|2021-09-28 14:45:00|42521.7|42501.7|42505.1|42485.1|42525.1|42505.1|42505.1|42485.1|29
1632840310000|2021-09-28 14:45:10|42506.7|42486.7|42507.6|42487.6|42514.2|42494.2|42502.6|42482.6|10
1632840320000|2021-09-28 14:45:20|42505.1|42485.1|42487.6|42467.6|42505.1|42485.1|42483.4|42463.4|12
1632840330000|2021-09-28 14:45:30|42488.4|42468.4|42495.1|42475.1|42495.1|42475.1|42485.1|42465.1|17
1632840340000|2021-09-28 14:45:40|42496.7|42476.7|42502.6|42482.6|42502.6|42482.6|42496.7|42476.7|9
1632840350000|2021-09-28 14:45:50|42500.9|42480.9|42504.2|42484.2|42507.6|42487.6|42500.9|42480.9|9
1632840360000|2021-09-28 14:46:00|42505.1|42485.1|42534.2|42514.2|42534.2|42514.2|42502.6|42482.6|52
1632840370000|2021-09-28 14:46:10|42537.6|42517.6|42535.1|42515.1|42545.1|42525.1|42532.6|42512.6|51
1632840380000|2021-09-28 14:46:20|42535.9|42515.9|42537.6|42517.6|42540.1|42520.1|42535.9|42515.9|11
1632840390000|2021-09-28 14:46:30|42539.2|42519.2|42535.1|42515.1|42542.6|42522.6|42535.1|42515.1|10
1632840400000|2021-09-28 14:46:40|42537.6|42517.6|42537.6|42517.6|42537.6|42517.6|42535.1|42515.1|9
1632840410000|2021-09-28 14:46:50|42535.9|42515.9|42537.6|42517.6|42540.1|42520.1|42535.1|42515.1|14
1632840420000|2021-09-28 14:47:00|42535.1|42515.1|42537.6|42517.6|42537.6|42517.6|42528.4|42508.4|16
1632840430000|2021-09-28 14:47:10|42538.4|42518.4|42530.9|42510.9|42538.4|42518.4|42529.2|42509.2|16
1632840440000|2021-09-28 14:47:20|42528.4|42508.4|42537.6|42517.6|42539.2|42519.2|42528.4|42508.4|20
1632840450000|2021-09-28 14:47:30|42539.2|42519.2|42542.6|42522.6|42545.1|42525.1|42539.2|42519.2|7
1632840460000|2021-09-28 14:47:40|42545.1|42525.1|42557.6|42537.6|42563.4|42543.4|42545.1|42525.1|18
1632840470000|2021-09-28 14:47:50|42555.9|42535.9|42537.6|42517.6|42557.6|42537.6|42537.6|42517.6|24
1632840480000|2021-09-28 14:48:00|42536.7|42516.7|42537.6|42517.6|42550.1|42530.1|42534.2|42514.2|13
1632840490000|2021-09-28 14:48:10|42539.2|42519.2|42555|42535|42557.5|42537.5|42539.2|42519.2|18
1632840500000|2021-09-28 14:48:20|42550|42530|42566.7|42546.7|42566.7|42546.7|42550|42530|15
1632840510000|2021-09-28 14:48:30|42563.4|42543.4|42557.5|42537.5|42563.4|42543.4|42555.9|42535.9|31
1632840520000|2021-09-28 14:48:40|42559.2|42539.2|42555|42535|42560|42540|42555|42535|16
1632840530000|2021-09-28 14:48:50|42553.4|42533.4|42550|42530|42553.4|42533.4|42550|42530|4
1632840540000|2021-09-28 14:49:00|42547.5|42527.5|42543.4|42523.4|42550|42530|42540.9|42520.9|20
1632840550000|2021-09-28 14:49:10|42541.7|42521.7|42535|42515|42541.7|42521.7|42535|42515|12
1632840560000|2021-09-28 14:49:20|42536.7|42516.7|42540|42520|42540.9|42520.9|42536.7|42516.7|5
1632840570000|2021-09-28 14:49:30|42540.9|42520.9|42542.5|42522.5|42543.4|42523.4|42540|42520|35
1632840580000|2021-09-28 14:49:40|42540.9|42520.9|42546.7|42526.7|42546.7|42526.7|42540.9|42520.9|15
1632840590000|2021-09-28 14:49:50|42550|42530|42556.7|42536.7|42562.5|42542.5|42550|42530|26
1632840600000|2021-09-28 14:50:00|42559.2|42539.2|42567.5|42547.5|42571.7|42551.7|42552.5|42532.5|29
1632840610000|2021-09-28 14:50:10|42561.7|42541.7|42533.4|42513.4|42561.7|42541.7|42533.4|42513.4|17
1632840620000|2021-09-28 14:50:20|42531.7|42511.7|42533.4|42513.4|42533.4|42513.4|42525|42505|17
1632840630000|2021-09-28 14:50:30|42534.2|42514.2|42520.9|42500.9|42534.2|42514.2|42520.9|42500.9|33
1632840640000|2021-09-28 14:50:40|42519.2|42499.2|42514.2|42494.2|42519.2|42499.2|42514.2|42494.2|14
1632840650000|2021-09-28 14:50:50|42508.4|42488.4|42516.7|42496.7|42516.7|42496.7|42503.4|42483.4|15
1632840660000|2021-09-28 14:51:00|42520.9|42500.9|42526.7|42506.7|42528.4|42508.4|42520.9|42500.9|14
1632840670000|2021-09-28 14:51:10|||||||||1
1632840680000|2021-09-28 14:51:20|42528.4|42508.4|42563.4|42543.4|42563.4|42543.4|42528.4|42508.4|22
1632840690000|2021-09-28 14:51:30|42565|42545|42594.2|42574.2|42594.2|42574.2|42565|42545|35
1632840700000|2021-09-28 14:51:40|42596.7|42576.7|42599.2|42579.2|42605.9|42585.9|42594.2|42574.2|27
1632840710000|2021-09-28 14:51:50|42597.5|42577.5|42586.7|42566.7|42597.5|42577.5|42584.2|42564.2|16
1632840720000|2021-09-28 14:52:00|42583.4|42563.4|42582.5|42562.5|42584.2|42564.2|42579.2|42559.2|18
1632840730000|2021-09-28 14:52:10|42584.2|42564.2|42581.7|42561.7|42584.2|42564.2|42579.2|42559.2|11
1632840740000|2021-09-28 14:52:20|42576.7|42556.7|42573.4|42553.4|42577.5|42557.5|42567.5|42547.5|10
1632840750000|2021-09-28 14:52:30|42572.5|42552.5|42582.5|42562.5|42582.5|42562.5|42572.5|42552.5|25
1632840760000|2021-09-28 14:52:40|42587.5|42567.5|42615|42595|42615|42595|42587.5|42567.5|27
1632840770000|2021-09-28 14:52:50|42615.9|42595.9|42615|42595|42628.4|42608.4|42610.9|42590.9|46
1632840780000|2021-09-28 14:53:00|42612.5|42592.5|42603.4|42583.4|42615.9|42595.9|42603.4|42583.4|14
1632840790000|2021-09-28 14:53:10|42605.9|42585.9|42600.9|42580.9|42605.9|42585.9|42600.9|42580.9|12
1632840800000|2021-09-28 14:53:20|42598.4|42578.4|42590.9|42570.9|42598.4|42578.4|42589.2|42569.2|11
1632840810000|2021-09-28 14:53:30|42589.2|42569.2|42585|42565|42595.9|42575.9|42585|42565|30
1632840820000|2021-09-28 14:53:40|42582.5|42562.5|42575.9|42555.9|42582.5|42562.5|42575.9|42555.9|5
1632840830000|2021-09-28 14:53:50|42576.7|42556.7|42570.9|42550.9|42578.4|42558.4|42570.9|42550.9|9
1632840840000|2021-09-28 14:54:00|42572.5|42552.5|42573.4|42553.4|42575.9|42555.9|42572.5|42552.5|14
1632840850000|2021-09-28 14:54:10|42575|42555|42583.4|42563.4|42588.4|42568.4|42575|42555|12
1632840860000|2021-09-28 14:54:20|42581.7|42561.7|42585.9|42565.9|42585.9|42565.9|42580.9|42560.9|8
1632840870000|2021-09-28 14:54:30|42583.4|42563.4|42571.7|42551.7|42583.4|42563.4|42570.9|42550.9|12
1632840880000|2021-09-28 14:54:40|42570.9|42550.9|42572.5|42552.5|42573.4|42553.4|42570.9|42550.9|11
1632840890000|2021-09-28 14:54:50|42574.2|42554.2|42565.9|42545.9|42574.2|42554.2|42565.9|42545.9|7
1632840900000|2021-09-28 14:55:00|42564.2|42544.2|42585.9|42565.9|42585.9|42565.9|42564.2|42544.2|8
1632840910000|2021-09-28 14:55:10|42589.2|42569.2|42592.5|42572.5|42610|42590|42589.2|42569.2|28
1632840920000|2021-09-28 14:55:20|42588.4|42568.4|42580.9|42560.9|42588.4|42568.4|42580.9|42560.9|5
1632840930000|2021-09-28 14:55:30|42585|42565|42590.9|42570.9|42590.9|42570.9|42585|42565|11
1632840940000|2021-09-28 14:55:40|42592.5|42572.5|42595.9|42575.9|42595.9|42575.9|42590.9|42570.9|7
1632840950000|2021-09-28 14:55:50|42593.4|42573.4|42583.4|42563.4|42593.4|42573.4|42583.4|42563.4|14
1632840960000|2021-09-28 14:56:00|42581.7|42561.7|42586.7|42566.7|42586.7|42566.7|42579.2|42559.2|11
1632840970000|2021-09-28 14:56:10|42584.2|42564.2|42575.9|42555.9|42584.2|42564.2|42572.5|42552.5|15
1632840980000|2021-09-28 14:56:20|42563.4|42543.4|42560.9|42540.9|42565.9|42545.9|42560.9|42540.9|17
1632840990000|2021-09-28 14:56:30|42562.5|42542.5|42575.9|42555.9|42575.9|42555.9|42558.4|42538.4|13
1632841000000|2021-09-28 14:56:40|42568.4|42548.4|42553.4|42533.4|42570.9|42550.9|42553.4|42533.4|12
1632841010000|2021-09-28 14:56:50|42555.9|42535.9|42550.9|42530.9|42555.9|42535.9|42550.9|42530.9|9
1632841020000|2021-09-28 14:57:00|42546.7|42526.7|42544.2|42524.2|42555.9|42535.9|42544.2|42524.2|22
1632841030000|2021-09-28 14:57:10|42542.5|42522.5|42539.2|42519.2|42546.7|42526.7|42539.2|42519.2|18
1632841040000|2021-09-28 14:57:20|42541.7|42521.7|42556.7|42536.7|42556.7|42536.7|42541.7|42521.7|19
1632841050000|2021-09-28 14:57:30|42555.9|42535.9|42549.2|42529.2|42555.9|42535.9|42549.2|42529.2|15
1632841060000|2021-09-28 14:57:40|42546.7|42526.7|42549.2|42529.2|42561.7|42541.7|42546.7|42526.7|10
1632841070000|2021-09-28 14:57:50|42550.9|42530.9|42548.4|42528.4|42552.5|42532.5|42546.7|42526.7|14
1632841080000|2021-09-28 14:58:00|42547.5|42527.5|42543.4|42523.4|42550|42530|42535|42515|15
1632841090000|2021-09-28 14:58:10|42545.9|42525.9|42559.2|42539.2|42562.5|42542.5|42543.4|42523.4|18
1632841100000|2021-09-28 14:58:20|42556.7|42536.7|42560.9|42540.9|42563.4|42543.4|42545.9|42525.9|30
1632841110000|2021-09-28 14:58:30|42556.7|42536.7|42554.2|42534.2|42556.7|42536.7|42551.7|42531.7|8
1632841120000|2021-09-28 14:58:40|42555.9|42535.9|42559.2|42539.2|42561.7|42541.7|42551.7|42531.7|24
1632841130000|2021-09-28 14:58:50|42561.7|42541.7|42564.2|42544.2|42564.2|42544.2|42561.7|42541.7|9
1632841140000|2021-09-28 14:59:00|42562.5|42542.5|42564.2|42544.2|42564.2|42544.2|42551.7|42531.7|21
1632841150000|2021-09-28 14:59:10|42565.9|42545.9|42571.7|42551.7|42573.4|42553.4|42565.9|42545.9|10
1632841160000|2021-09-28 14:59:20|42569.2|42549.2|42566.7|42546.7|42569.2|42549.2|42561.7|42541.7|16
1632841170000|2021-09-28 14:59:30|42564.2|42544.2|42589.2|42569.2|42591.7|42571.7|42564.2|42544.2|24
1632841180000|2021-09-28 14:59:40|42591.7|42571.7|42604.2|42584.2|42606.7|42586.7|42589.2|42569.2|28
1632841190000|2021-09-28 14:59:50|42605.9|42585.9|42627.5|42607.5|42627.5|42607.5|42605.9|42585.9|26
1632841200000|2021-09-28 15:00:00|42624.2|42604.2|42625|42605|42633.4|42613.4|42623.4|42603.4|34
1632841210000|2021-09-28 15:00:10|42618.4|42598.4|42597.5|42577.5|42618.4|42598.4|42595.9|42575.9|37
1632841220000|2021-09-28 15:00:20|42600.9|42580.9|42595.9|42575.9|42600.9|42580.9|42589.2|42569.2|43
1632841230000|2021-09-28 15:00:30|42593.4|42573.4|42589.2|42569.2|42595.9|42575.9|42589.2|42569.2|9
1632841240000|2021-09-28 15:00:40|42588.4|42568.4|42597.5|42577.5|42597.5|42577.5|42586.7|42566.7|38
1632841250000|2021-09-28 15:00:50|42596.7|42576.7|42592.5|42572.5|42596.7|42576.7|42591.7|42571.7|11
1632841260000|2021-09-28 15:01:00|42590.9|42570.9|42595.9|42575.9|42595.9|42575.9|42587.5|42567.5|15
1632841270000|2021-09-28 15:01:10|42597.5|42577.5|42592.5|42572.5|42601.7|42581.7|42590|42570|26
1632841280000|2021-09-28 15:01:20|42595.9|42575.9|42592.5|42572.5|42597.5|42577.5|42590.9|42570.9|3
1632841290000|2021-09-28 15:01:30|42596.7|42576.7|42592.5|42572.5|42597.5|42577.5|42592.5|42572.5|23
1632841300000|2021-09-28 15:01:40|42590.9|42570.9|42585|42565|42591.7|42571.7|42585|42565|10
1632841310000|2021-09-28 15:01:50|42587.5|42567.5|42587.5|42567.5|42587.5|42567.5|42587.5|42567.5|4
1632841320000|2021-09-28 15:02:00|42578.4|42558.4|42565.9|42545.9|42578.4|42558.4|42565.9|42545.9|10
1632841330000|2021-09-28 15:02:10|42563.4|42543.4|42546.7|42526.7|42563.4|42543.4|42546.7|42526.7|21
1632841340000|2021-09-28 15:02:20|42545|42525|42537.5|42517.5|42545|42525|42534.2|42514.2|24
1632841350000|2021-09-28 15:02:30|42540|42520|42540|42520|42540|42520|42533.4|42513.4|18
1632841360000|2021-09-28 15:02:40|42541.7|42521.7|42544.2|42524.2|42549.2|42529.2|42541.7|42521.7|9
1632841370000|2021-09-28 15:02:50|42548.4|42528.4|42548.4|42528.4|42548.4|42528.4|42544.2|42524.2|2
1632841380000|2021-09-28 15:03:00|42550|42530|42562.5|42542.5|42562.5|42542.5|42547.5|42527.5|18
1632841390000|2021-09-28 15:03:10|42564.2|42544.2|42565|42545|42567.5|42547.5|42562.5|42542.5|11
1632841400000|2021-09-28 15:03:20|42562.5|42542.5|42567.5|42547.5|42567.5|42547.5|42562.5|42542.5|10
1632841410000|2021-09-28 15:03:30|42565|42545|42558.4|42538.4|42565|42545|42557.5|42537.5|12
1632841420000|2021-09-28 15:03:40|42555.9|42535.9|42562.5|42542.5|42562.5|42542.5|42553.4|42533.4|10
1632841430000|2021-09-28 15:03:50|42563.4|42543.4|42541.7|42521.7|42563.4|42543.4|42541.7|42521.7|8
1632841440000|2021-09-28 15:04:00|42540|42520|42517.5|42497.5|42541.7|42521.7|42517.5|42497.5|10
1632841450000|2021-09-28 15:04:10|42518.4|42498.4|42515|42495|42518.4|42498.4|42515|42495|11
1632841460000|2021-09-28 15:04:20|42515.9|42495.9|42520.9|42500.9|42520.9|42500.9|42515|42495|5
1632841470000|2021-09-28 15:04:30|42519.2|42499.2|42515.9|42495.9|42520|42500|42511.7|42491.7|6
1632841480000|2021-09-28 15:04:40|42514.2|42494.2|42507.5|42487.5|42515.9|42495.9|42507.5|42487.5|14
1632841490000|2021-09-28 15:04:50|42505.9|42485.9|42504.2|42484.2|42509.2|42489.2|42502.5|42482.5|11
1632841500000|2021-09-28 15:05:00|42505.9|42485.9|42512.5|42492.5|42512.5|42492.5|42505.9|42485.9|10
1632841510000|2021-09-28 15:05:10|42514.2|42494.2|42517.5|42497.5|42520|42500|42514.2|42494.2|9
1632841520000|2021-09-28 15:05:20|42515|42495|42515|42495|42515|42495|42515|42495|4
1632841530000|2021-09-28 15:05:30|42512.5|42492.5|42510|42490|42515|42495|42510|42490|7
1632841540000|2021-09-28 15:05:40|42506.7|42486.7|42499.2|42479.2|42506.7|42486.7|42499.2|42479.2|13
1632841550000|2021-09-28 15:05:50|42500.9|42480.9|42478.4|42458.4|42505|42485|42478.4|42458.4|145
1632841560000|2021-09-28 15:06:00|42480.9|42460.9|42493.4|42473.4|42493.4|42473.4|42480.9|42460.9|11
1632841570000|2021-09-28 15:06:10|42495.9|42475.9|42502.5|42482.5|42502.5|42482.5|42495.9|42475.9|14
1632841580000|2021-09-28 15:06:20|42503.4|42483.4|42493.4|42473.4|42507.5|42487.5|42493.4|42473.4|13
1632841590000|2021-09-28 15:06:30|42490.9|42470.9|42493.4|42473.4|42493.4|42473.4|42490.9|42470.9|2
1632841600000|2021-09-28 15:06:40|42491.7|42471.7|42488.4|42468.4|42491.7|42471.7|42485|42465|4
1632841610000|2021-09-28 15:06:50|42490|42470|42494.2|42474.2|42494.2|42474.2|42484.2|42464.2|14
1632841620000|2021-09-28 15:07:00|42495|42475|42501.7|42481.7|42504.2|42484.2|42495|42475|6
1632841630000|2021-09-28 15:07:10|42503.4|42483.4|42505|42485|42505.9|42485.9|42501.7|42481.7|9
1632841640000|2021-09-28 15:07:20|42504.2|42484.2|42504.2|42484.2|42509.2|42489.2|42504.2|42484.2|4
1632841650000|2021-09-28 15:07:30|42506.7|42486.7|42509.2|42489.2|42509.2|42489.2|42504.2|42484.2|2
1632841660000|2021-09-28 15:07:40|42510.9|42490.9|42511.7|42491.7|42511.7|42491.7|42509.2|42489.2|0
1632841670000|2021-09-28 15:07:50|42509.2|42489.2|42501.7|42481.7|42511.7|42491.7|42501.7|42481.7|3
1632841680000|2021-09-28 15:08:00|42500|42480|42494.2|42474.2|42501.7|42481.7|42494.2|42474.2|3
1632841690000|2021-09-28 15:08:10|42495.9|42475.9|42484.2|42464.2|42496.7|42476.7|42481.7|42461.7|5
1632841700000|2021-09-28 15:08:20|42485.9|42465.9|42476.7|42456.7|42485.9|42465.9|42474.2|42454.2|8
1632841710000|2021-09-28 15:08:30|42475|42455|42476.7|42456.7|42476.7|42456.7|42472.5|42452.5|6
1632841720000|2021-09-28 15:08:40|42475|42455|42475|42455|42478.4|42458.4|42472.5|42452.5|10
1632841730000|2021-09-28 15:08:50|42472.5|42452.5|42475|42455|42475|42455|42472.5|42452.5|1
1632841740000|2021-09-28 15:09:00|42472.5|42452.5|42489.2|42469.2|42490.9|42470.9|42472.5|42452.5|18
1632841750000|2021-09-28 15:09:10|42487.5|42467.5|42493.4|42473.4|42494.2|42474.2|42487.5|42467.5|13
1632841770000|2021-09-28 15:09:30|42492.5|42472.5|42494.2|42474.2|42494.2|42474.2|42491.7|42471.7|1
1632841780000|2021-09-28 15:09:40|42492.5|42472.5|42485.9|42465.9|42492.5|42472.5|42485|42465|9
1632841790000|2021-09-28 15:09:50|42481.7|42461.7|42475|42455|42481.7|42461.7|42472.5|42452.5|8
1632841800000|2021-09-28 15:10:00|42472.5|42452.5|42476.7|42456.7|42476.7|42456.7|42469.2|42449.2|9
1632841810000|2021-09-28 15:10:10|42474.2|42454.2|42456.7|42436.7|42475.9|42455.9|42455.9|42435.9|9
1632841820000|2021-09-28 15:10:20|42457.5|42437.5|42456.7|42436.7|42461.7|42441.7|42454.2|42434.2|7
1632841830000|2021-09-28 15:10:30|42459.2|42439.2|42456.7|42436.7|42462.5|42442.5|42456.7|42436.7|32
1632841840000|2021-09-28 15:10:40|42459.2|42439.2|42479.2|42459.2|42479.2|42459.2|42459.2|42439.2|2
1632841850000|2021-09-28 15:10:50|42474.2|42454.2|42475.9|42455.9|42479.2|42459.2|42474.2|42454.2|3
1632841860000|2021-09-28 15:11:00|42474.2|42454.2|42471.7|42451.7|42474.2|42454.2|42464.2|42444.2|2
1632841870000|2021-09-28 15:11:10|42470|42450|42476.7|42456.7|42476.7|42456.7|42470|42450|1
1632841880000|2021-09-28 15:11:20|42481.7|42461.7|42489.2|42469.2|42489.2|42469.2|42481.7|42461.7|5
1632841890000|2021-09-28 15:11:30|42490.9|42470.9|42486.7|42466.7|42490.9|42470.9|42486.7|42466.7|1
1632841900000|2021-09-28 15:11:40|42485|42465|42474.2|42454.2|42485|42465|42474.2|42454.2|1
1632841910000|2021-09-28 15:11:50|42476.7|42456.7|42497.5|42477.5|42499.2|42479.2|42476.7|42456.7|65
1632841920000|2021-09-28 15:12:00|42501.7|42481.7|42550|42530|42555.9|42535.9|42501.7|42481.7|64
1632841930000|2021-09-28 15:12:10|42549.2|42529.2|42549.2|42529.2|42552.5|42532.5|42549.2|42529.2|4
1632841940000|2021-09-28 15:12:20|42547.5|42527.5|42544.2|42524.2|42548.3|42528.3|42544.2|42524.2|36
1632841950000|2021-09-28 15:12:30|42542.5|42522.5|42547.5|42527.5|42547.5|42527.5|42542.5|42522.5|22
1632841960000|2021-09-28 15:12:40|42545|42525|42560|42540|42560|42540|42542.5|42522.5|9
1632841970000|2021-09-28 15:12:50|42572.5|42552.5|42567.5|42547.5|42572.5|42552.5|42567.5|42547.5|18
1632841980000|2021-09-28 15:13:00|42570|42550|42565|42545|42575|42555|42565|42545|12
1632841990000|2021-09-28 15:13:10|42567.5|42547.5|42574.2|42554.2|42577.5|42557.5|42567.5|42547.5|26
1632842000000|2021-09-28 15:13:20|42571.7|42551.7|42555.8|42535.8|42574.2|42554.2|42555.8|42535.8|7
1632842010000|2021-09-28 15:13:30|42554.2|42534.2|42547.5|42527.5|42554.2|42534.2|42547.5|42527.5|6
1632842020000|2021-09-28 15:13:40|42545|42525|42550|42530|42550|42530|42542.5|42522.5|10
1632842030000|2021-09-28 15:13:50|42547.5|42527.5|42542.5|42522.5|42547.5|42527.5|42542.5|42522.5|2
1632842040000|2021-09-28 15:14:00|42540|42520|42535.8|42515.8|42542.5|42522.5|42535.8|42515.8|7
1632842050000|2021-09-28 15:14:10|42537.5|42517.5|42535|42515|42540.8|42520.8|42532.5|42512.5|9
1632842060000|2021-09-28 15:14:20|42532.5|42512.5|42530|42510|42532.5|42512.5|42526.7|42506.7|11
1632842070000|2021-09-28 15:14:30|42537.5|42517.5|42545|42525|42548.3|42528.3|42537.5|42517.5|20
1632842080000|2021-09-28 15:14:40|||||||||22
1632842090000|2021-09-28 15:14:50|42550|42530|42546.7|42526.7|42550|42530|42545|42525|35
1632842100000|2021-09-28 15:15:00|42545|42525|42541.7|42521.7|42546.7|42526.7|42541.7|42521.7|36
1632842110000|2021-09-28 15:15:10|42543.3|42523.3|42547.5|42527.5|42560|42540|42543.3|42523.3|39
1632842120000|2021-09-28 15:15:20|42549.2|42529.2|42557.5|42537.5|42557.5|42537.5|42548.3|42528.3|13
1632842130000|2021-09-28 15:15:30|42560|42540|42557.5|42537.5|42566.7|42546.7|42557.5|42537.5|51
1632842140000|2021-09-28 15:15:40|42559.2|42539.2|42552.5|42532.5|42559.2|42539.2|42550.8|42530.8|18
1632842150000|2021-09-28 15:15:50|42555|42535|42560|42540|42561.7|42541.7|42555|42535|2
1632842160000|2021-09-28 15:16:00|42559.2|42539.2|42557.5|42537.5|42561.7|42541.7|42555.8|42535.8|6
1632842170000|2021-09-28 15:16:10|42559.2|42539.2|42560|42540|42560.8|42540.8|42550|42530|9
1632842180000|2021-09-28 15:16:20|42562.5|42542.5|42556.7|42536.7|42564.2|42544.2|42554.2|42534.2|11
1632842190000|2021-09-28 15:16:30|42558.3|42538.3|42560.8|42540.8|42560.8|42540.8|42558.3|42538.3|4
1632842200000|2021-09-28 15:16:40|42558.3|42538.3|42559.2|42539.2|42561.7|42541.7|42556.7|42536.7|5
1632842210000|2021-09-28 15:16:50|42557.5|42537.5|42552.5|42532.5|42558.3|42538.3|42550.8|42530.8|17
1632842220000|2021-09-28 15:17:00|42550.8|42530.8|42555|42535|42557.5|42537.5|42550|42530|9
1632842230000|2021-09-28 15:17:10|42557.5|42537.5|42555|42535|42557.5|42537.5|42550|42530|11
1632842240000|2021-09-28 15:17:20|42552.5|42532.5|42552.5|42532.5|42552.5|42532.5|42550|42530|11
1632842250000|2021-09-28 15:17:30|42554.2|42534.2|42552.5|42532.5|42570|42550|42552.5|42532.5|31
1632842260000|2021-09-28 15:17:40|42555|42535|42558.3|42538.3|42558.3|42538.3|42555|42535|10
1632842270000|2021-09-28 15:17:50|42560|42540|42560.8|42540.8|42567.5|42547.5|42560|42540|14
1632842280000|2021-09-28 15:18:00|42561.7|42541.7|42565|42545|42565|42545|42552.5|42532.5|21
1632842290000|2021-09-28 15:18:10|42569.2|42549.2|42575|42555|42575|42555|42569.2|42549.2|8
1632842300000|2021-09-28 15:18:20|42572.5|42552.5|42562.5|42542.5|42572.5|42552.5|42562.5|42542.5|10
1632842310000|2021-09-28 15:18:30|42565|42545|42570|42550|42570|42550|42562.5|42542.5|11
1632842320000|2021-09-28 15:18:40|42573.3|42553.3|42586.7|42566.7|42586.7|42566.7|42573.3|42553.3|17
1632842330000|2021-09-28 15:18:50|42590|42570|42582.5|42562.5|42592.5|42572.5|42582.5|42562.5|43
1632842340000|2021-09-28 15:19:00|42581.7|42561.7|42581.7|42561.7|42583.3|42563.3|42580|42560|16
1632842350000|2021-09-28 15:19:10|42580.8|42560.8|42603.3|42583.3|42603.3|42583.3|42580.8|42560.8|30
1632842360000|2021-09-28 15:19:20|42605.8|42585.8|42608.3|42588.3|42610.8|42590.8|42605.8|42585.8|7
1632842370000|2021-09-28 15:19:30|42610.8|42590.8|42612.5|42592.5|42612.5|42592.5|42610.8|42590.8|9
1632842380000|2021-09-28 15:19:40|42611.7|42591.7|42610.8|42590.8|42611.7|42591.7|42606.7|42586.7|2
1632842390000|2021-09-28 15:19:50|42605.8|42585.8|42610.8|42590.8|42614.2|42594.2|42605.8|42585.8|18
1632842400000|2021-09-28 15:20:00|42607.5|42587.5|42603.3|42583.3|42607.5|42587.5|42600|42580|21
1632842410000|2021-09-28 15:20:10|42601.7|42581.7|42615.8|42595.8|42615.8|42595.8|42600.8|42580.8|34
1632842420000|2021-09-28 15:20:20|42618.3|42598.3|42632.5|42612.5|42632.5|42612.5|42618.3|42598.3|7
1632842430000|2021-09-28 15:20:30|42630.8|42610.8|42638.3|42618.3|42643.3|42623.3|42630.8|42610.8|49
1632842440000|2021-09-28 15:20:40|42645|42625|42648.3|42628.3|42648.3|42628.3|42641.7|42621.7|9
1632842450000|2021-09-28 15:20:50|42650|42630|42650.8|42630.8|42650.8|42630.8|42650|42630|8
1632842460000|2021-09-28 15:21:00|42650|42630|42640.8|42620.8|42650|42630|42640.8|42620.8|14
1632842470000|2021-09-28 15:21:10|42639.2|42619.2|42648.3|42628.3|42650.8|42630.8|42633.3|42613.3|31
1632842480000|2021-09-28 15:21:20|42645.8|42625.8|42677.5|42657.5|42681.7|42661.7|42645.8|42625.8|25
1632842490000|2021-09-28 15:21:30|42675.8|42655.8|42675.8|42655.8|42680.8|42660.8|42673.3|42653.3|24
1632842500000|2021-09-28 15:21:40|42670.8|42650.8|42665.8|42645.8|42670.8|42650.8|42663.3|42643.3|13
1632842510000|2021-09-28 15:21:50|42668.3|42648.3|42668.3|42648.3|42668.3|42648.3|42666.7|42646.7|6
1632842520000|2021-09-28 15:22:00|42666.7|42646.7|42677.5|42657.5|42677.5|42657.5|42665.8|42645.8|18
1632842530000|2021-09-28 15:22:10|42680|42660|42670.8|42650.8|42683.3|42663.3|42669.2|42649.2|16
1632842540000|2021-09-28 15:22:20|42672.5|42652.5|42660.8|42640.8|42673.3|42653.3|42660.8|42640.8|8
1632842550000|2021-09-28 15:22:30|42655.8|42635.8|42636.7|42616.7|42655.8|42635.8|42626.7|42606.7|28
1632842560000|2021-09-28 15:22:40|42638.3|42618.3|42633.3|42613.3|42639.2|42619.2|42633.3|42613.3|18
1632842570000|2021-09-28 15:22:50|42634.2|42614.2|42626.7|42606.7|42634.2|42614.2|42626.7|42606.7|4
1632842580000|2021-09-28 15:23:00|42624.2|42604.2|42633.3|42613.3|42633.3|42613.3|42624.2|42604.2|15
1632842590000|2021-09-28 15:23:10|42635.8|42615.8|42659.2|42639.2|42659.2|42639.2|42635.8|42615.8|15
1632842600000|2021-09-28 15:23:20|42656.7|42636.7|42631.7|42611.7|42656.7|42636.7|42631.7|42611.7|8
1632842610000|2021-09-28 15:23:30|42629.2|42609.2|42623.3|42603.3|42629.2|42609.2|42623.3|42603.3|5
1632842620000|2021-09-28 15:23:40|42625|42605|42625|42605|42628.3|42608.3|42620.8|42600.8|3
1632842630000|2021-09-28 15:23:50|42625.8|42605.8|42613.3|42593.3|42625.8|42605.8|42613.3|42593.3|15
1632842640000|2021-09-28 15:24:00|42615|42595|42608.3|42588.3|42615.8|42595.8|42608.3|42588.3|6
1632842650000|2021-09-28 15:24:10|42606.7|42586.7|42595.8|42575.8|42606.7|42586.7|42595.8|42575.8|7
1632842660000|2021-09-28 15:24:20|42597.5|42577.5|42594.2|42574.2|42598.3|42578.3|42594.2|42574.2|12
1632842670000|2021-09-28 15:24:30|42593.3|42573.3|42595|42575|42595|42575|42590|42570|12
1632842680000|2021-09-28 15:24:40|42592.5|42572.5|42590.8|42570.8|42593.3|42573.3|42588.3|42568.3|3
1632842690000|2021-09-28 15:24:50|42592.5|42572.5|42588.3|42568.3|42592.5|42572.5|42588.3|42568.3|10
1632842700000|2021-09-28 15:25:00|42590.8|42570.8|42585.8|42565.8|42590.8|42570.8|42584.2|42564.2|22
1632842710000|2021-09-28 15:25:10|42588.3|42568.3|42598.3|42578.3|42600.8|42580.8|42585.8|42565.8|14
1632842720000|2021-09-28 15:25:20|42600.8|42580.8|42596.7|42576.7|42601.7|42581.7|42596.7|42576.7|14
1632842730000|2021-09-28 15:25:30|42598.3|42578.3|42596.7|42576.7|42598.3|42578.3|42596.7|42576.7|2
1632842740000|2021-09-28 15:25:40|42595|42575|42594.2|42574.2|42598.3|42578.3|42594.2|42574.2|7
1632842750000|2021-09-28 15:25:50|||||||||10
1632842760000|2021-09-28 15:26:00|42596.7|42576.7|42596.7|42576.7|42600.8|42580.8|42596.7|42576.7|9
1632842770000|2021-09-28 15:26:10|42598.3|42578.3|42603.3|42583.3|42603.3|42583.3|42593.3|42573.3|20
1632842780000|2021-09-28 15:26:20|42605|42585|42613.3|42593.3|42615|42595|42605|42585|9
1632842790000|2021-09-28 15:26:30|42615.8|42595.8|42598.3|42578.3|42615.8|42595.8|42598.3|42578.3|33
1632842800000|2021-09-28 15:26:40|42600.8|42580.8|42594.2|42574.2|42602.5|42582.5|42594.2|42574.2|18
1632842810000|2021-09-28 15:26:50|42589.2|42569.2|42573.3|42553.3|42589.2|42569.2|42568.3|42548.3|13
1632842820000|2021-09-28 15:27:00|42575|42555|42598.3|42578.3|42600.8|42580.8|42575|42555|40
1632842830000|2021-09-28 15:27:10|42596.7|42576.7|42588.3|42568.3|42596.7|42576.7|42588.3|42568.3|5
1632842840000|2021-09-28 15:27:20|42585.8|42565.8|42592.5|42572.5|42592.5|42572.5|42584.2|42564.2|17
1632842850000|2021-09-28 15:27:30|42590.8|42570.8|42589.2|42569.2|42591.7|42571.7|42585.8|42565.8|4
1632842860000|2021-09-28 15:27:40|42591.7|42571.7|42589.2|42569.2|42591.7|42571.7|42589.2|42569.2|1
1632842870000|2021-09-28 15:27:50|42588.3|42568.3|42588.3|42568.3|42593.3|42573.3|42585.8|42565.8|8
1632842880000|2021-09-28 15:28:00|42585.8|42565.8|42578.3|42558.3|42585.8|42565.8|42573.3|42553.3|11
1632842890000|2021-09-28 15:28:10|42575|42555|42564.2|42544.2|42575.8|42555.8|42564.2|42544.2|10
1632842900000|2021-09-28 15:28:20|42563.3|42543.3|42558.3|42538.3|42563.3|42543.3|42556.7|42536.7|6
1632842910000|2021-09-28 15:28:30|42560.8|42540.8|42570.8|42550.8|42575.8|42555.8|42558.3|42538.3|19
1632842920000|2021-09-28 15:28:40|42572.5|42552.5|42560.8|42540.8|42572.5|42552.5|42560.8|42540.8|4
1632842930000|2021-09-28 15:28:50|42563.3|42543.3|42556.7|42536.7|42563.3|42543.3|42554.2|42534.2|4
1632842940000|2021-09-28 15:29:00|42555|42535|42551.7|42531.7|42556.7|42536.7|42551.7|42531.7|1
1632842950000|2021-09-28 15:29:10|42553.3|42533.3|42536.7|42516.7|42553.3|42533.3|42536.7|42516.7|16
1632842960000|2021-09-28 15:29:20|42534.2|42514.2|42538.3|42518.3|42538.3|42518.3|42530.8|42510.8|11
1632842970000|2021-09-28 15:29:30|42537.5|42517.5|42545.8|42525.8|42545.8|42525.8|42533.3|42513.3|12
1632842980000|2021-09-28 15:29:40|42546.7|42526.7|42548.3|42528.3|42550.8|42530.8|42545.8|42525.8|4
1632842990000|2021-09-28 15:29:50|42549.2|42529.2|42549.2|42529.2|42550.8|42530.8|42545.8|42525.8|16
1632843000000|2021-09-28 15:30:00|42550.8|42530.8|42553.3|42533.3|42555|42535|42548.3|42528.3|6
1632843010000|2021-09-28 15:30:10|42555.8|42535.8|42555.8|42535.8|42555.8|42535.8|42553.3|42533.3|9
1632843020000|2021-09-28 15:30:20|42555|42535|42565.8|42545.8|42565.8|42545.8|42555|42535|9
1632843030000|2021-09-28 15:30:30|42563.3|42543.3|42568.3|42548.3|42568.3|42548.3|42563.3|42543.3|9
1632843040000|2021-09-28 15:30:40|42566.7|42546.7|42570.8|42550.8|42570.8|42550.8|42563.3|42543.3|9
1632843050000|2021-09-28 15:30:50|42570|42550|42573.3|42553.3|42574.2|42554.2|42566.7|42546.7|39
1632843060000|2021-09-28 15:31:00|42571.7|42551.7|42574.2|42554.2|42574.2|42554.2|42570.8|42550.8|13
1632843070000|2021-09-28 15:31:10|42575.8|42555.8|42565.8|42545.8|42576.7|42556.7|42565.8|42545.8|8
1632843080000|2021-09-28 15:31:20|42568.3|42548.3|42555.8|42535.8|42568.3|42548.3|42555.8|42535.8|4
1632843090000|2021-09-28 15:31:30|42554.2|42534.2|42540|42520|42554.2|42534.2|42538.3|42518.3|15
1632843100000|2021-09-28 15:31:40|42542.5|42522.5|42535.8|42515.8|42543.3|42523.3|42535.8|42515.8|6
1632843110000|2021-09-28 15:31:50|42533.3|42513.3|42528.3|42508.3|42538.3|42518.3|42520.8|42500.8|30
1632843120000|2021-09-28 15:32:00|42525.8|42505.8|42525.8|42505.8|42528.3|42508.3|42523.3|42503.3|10
1632843130000|2021-09-28 15:32:10|42524.2|42504.2|42515.8|42495.8|42525.8|42505.8|42515.8|42495.8|18
1632843140000|2021-09-28 15:32:20|42517.5|42497.5|42525|42505|42525|42505|42517.5|42497.5|7
1632843150000|2021-09-28 15:32:30|42523.3|42503.3|42523.3|42503.3|42526.7|42506.7|42521.7|42501.7|9
1632843160000|2021-09-28 15:32:40|42522.5|42502.5|42524.2|42504.2|42525.8|42505.8|42520.8|42500.8|7
1632843170000|2021-09-28 15:32:50|42523.3|42503.3|42534.2|42514.2|42534.2|42514.2|42523.3|42503.3|10
1632843180000|2021-09-28 15:33:00|42530|42510|42520.8|42500.8|42531.7|42511.7|42520|42500|24
1632843190000|2021-09-28 15:33:10|42521.7|42501.7|42520.8|42500.8|42521.7|42501.7|42518.3|42498.3|8
1632843200000|2021-09-28 15:33:20|42525.8|42505.8|42528.3|42508.3|42539.2|42519.2|42525.8|42505.8|16
1632843210000|2021-09-28 15:33:30|42526.7|42506.7|42529.2|42509.2|42532.5|42512.5|42523.3|42503.3|32
1632843220000|2021-09-28 15:33:40|42528.3|42508.3|42525|42505|42528.3|42508.3|42518.3|42498.3|15
1632843230000|2021-09-28 15:33:50|42523.3|42503.3|42520.8|42500.8|42525.8|42505.8|42520.8|42500.8|0
1632843240000|2021-09-28 15:34:00|42523.3|42503.3|42517.5|42497.5|42523.3|42503.3|42515.8|42495.8|5
1632843250000|2021-09-28 15:34:10|42524.1|42504.1|42560.8|42540.8|42560.8|42540.8|42524.1|42504.1|21
1632843260000|2021-09-28 15:34:20|42565|42545|42555.8|42535.8|42565|42545|42550.8|42530.8|19
1632843270000|2021-09-28 15:34:30|42560.8|42540.8|42569.1|42549.1|42569.1|42549.1|42560.8|42540.8|11
1632843280000|2021-09-28 15:34:40|42570.8|42550.8|42573.3|42553.3|42573.3|42553.3|42565.8|42545.8|7
1632843290000|2021-09-28 15:34:50|42571.6|42551.6|42550.8|42530.8|42573.3|42553.3|42550|42530|6
1632843300000|2021-09-28 15:35:00|||||||||1
1632843310000|2021-09-28 15:35:10|42552.5|42532.5|42564.1|42544.1|42570.8|42550.8|42552.5|42532.5|9
1632843320000|2021-09-28 15:35:20|42563.3|42543.3|42563.3|42543.3|42563.3|42543.3|42563.3|42543.3|0
1632843330000|2021-09-28 15:35:30|42564.1|42544.1|42559.1|42539.1|42565.8|42545.8|42559.1|42539.1|5
1632843340000|2021-09-28 15:35:40|42557.5|42537.5|42556.6|42536.6|42559.1|42539.1|42556.6|42536.6|5
1632843350000|2021-09-28 15:35:50|42559.1|42539.1|42560.8|42540.8|42563.3|42543.3|42553.3|42533.3|11
1632843360000|2021-09-28 15:36:00|42557.5|42537.5|42540.8|42520.8|42557.5|42537.5|42540.8|42520.8|5
1632843370000|2021-09-28 15:36:10|42538.3|42518.3|42533.3|42513.3|42538.3|42518.3|42533.3|42513.3|5
1632843380000|2021-09-28 15:36:20|42535.8|42515.8|42535.8|42515.8|42535.8|42515.8|42535.8|42515.8|17
1632843390000|2021-09-28 15:36:30|42537.5|42517.5|42530.8|42510.8|42538.3|42518.3|42530.8|42510.8|8
1632843400000|2021-09-28 15:36:40|42529.1|42509.1|42523.3|42503.3|42529.1|42509.1|42523.3|42503.3|7
1632843410000|2021-09-28 15:36:50|42520.8|42500.8|42522.5|42502.5|42523.3|42503.3|42515.8|42495.8|12
1632843420000|2021-09-28 15:37:00|42523.3|42503.3|42525.8|42505.8|42525.8|42505.8|42520.8|42500.8|4
1632843430000|2021-09-28 15:37:10|42523.3|42503.3|42515.8|42495.8|42523.3|42503.3|42513.3|42493.3|6
1632843440000|2021-09-28 15:37:20|42514.1|42494.1|42513.3|42493.3|42515.8|42495.8|42510.8|42490.8|3
1632843450000|2021-09-28 15:37:30|42510.8|42490.8|42510.8|42490.8|42515.8|42495.8|42510.8|42490.8|3
1632843460000|2021-09-28 15:37:40|42514.1|42494.1|42508.3|42488.3|42515.8|42495.8|42508.3|42488.3|3
1632843470000|2021-09-28 15:37:50|42506.6|42486.6|42485.8|42465.8|42508.3|42488.3|42485|42465|50
1632843480000|2021-09-28 15:38:00|42487.5|42467.5|42480.8|42460.8|42490.8|42470.8|42480.8|42460.8|12
1632843490000|2021-09-28 15:38:10|42478.3|42458.3|42480.8|42460.8|42480.8|42460.8|42475.8|42455.8|4
1632843500000|2021-09-28 15:38:20|42475.8|42455.8|42478.3|42458.3|42480.8|42460.8|42475.8|42455.8|14
1632843510000|2021-09-28 15:38:30|42480|42460|42487.5|42467.5|42488.3|42468.3|42480|42460|9
1632843520000|2021-09-28 15:38:40|42488.3|42468.3|42484.1|42464.1|42488.3|42468.3|42484.1|42464.1|15
1632843530000|2021-09-28 15:38:50|42483.3|42463.3|42490.8|42470.8|42493.3|42473.3|42483.3|42463.3|9
1632843540000|2021-09-28 15:39:00|42485.8|42465.8|42458.3|42438.3|42485.8|42465.8|42458.3|42438.3|42
1632843550000|2021-09-28 15:39:10|42460.8|42440.8|42449.1|42429.1|42460.8|42440.8|42449.1|42429.1|23
1632843560000|2021-09-28 15:39:20|42450.8|42430.8|42449.1|42429.1|42453.3|42433.3|42445.8|42425.8|24
1632843570000|2021-09-28 15:39:30|42450.8|42430.8|42450.8|42430.8|42453.3|42433.3|42448.3|42428.3|11
1632843580000|2021-09-28 15:39:40|42452.5|42432.5|42457.5|42437.5|42457.5|42437.5|42450.8|42430.8|8
1632843590000|2021-09-28 15:39:50|42458.3|42438.3|42460.8|42440.8|42460.8|42440.8|42458.3|42438.3|4
1632843600000|2021-09-28 15:40:00|42465.8|42445.8|42465.8|42445.8|42467.5|42447.5|42460.8|42440.8|12
1632843610000|2021-09-28 15:40:10|42467.5|42447.5|42468.3|42448.3|42473.3|42453.3|42467.5|42447.5|8
1632843620000|2021-09-28 15:40:20|42473.3|42453.3|42482.5|42462.5|42482.5|42462.5|42473.3|42453.3|3
1632843630000|2021-09-28 15:40:30|42484.1|42464.1|42480.8|42460.8|42484.1|42464.1|42480.8|42460.8|4
1632843640000|2021-09-28 15:40:40|42479.1|42459.1|42470.8|42450.8|42479.1|42459.1|42468.3|42448.3|4
1632843650000|2021-09-28 15:40:50|42469.1|42449.1|42460.8|42440.8|42469.1|42449.1|42460.8|42440.8|2
1632843660000|2021-09-28 15:41:00|42458.3|42438.3|42453.3|42433.3|42458.3|42438.3|42448.3|42428.3|4
1632843670000|2021-09-28 15:41:10|42455|42435|42463.3|42443.3|42463.3|42443.3|42455|42435|1
1632843680000|2021-09-28 15:41:20|42464.1|42444.1|42475.8|42455.8|42475.8|42455.8|42464.1|42444.1|3
1632843690000|2021-09-28 15:41:30|42478.3|42458.3|42483.3|42463.3|42483.3|42463.3|42478.3|42458.3|3
1632843700000|2021-09-28 15:41:40|42485|42465|42485.8|42465.8|42485.8|42465.8|42485|42465|6
1632843710000|2021-09-28 15:41:50|42488.3|42468.3|42485.8|42465.8|42488.3|42468.3|42485.8|42465.8|3
1632843720000|2021-09-28 15:42:00|42490.8|42470.8|42478.3|42458.3|42490.8|42470.8|42474.1|42454.1|11
1632843730000|2021-09-28 15:42:10|42481.6|42461.6|42490|42470|42490|42470|42480|42460|13
1632843740000|2021-09-28 15:42:20|42489.1|42469.1|42483.3|42463.3|42490.8|42470.8|42483.3|42463.3|2
1632843750000|2021-09-28 15:42:30|42480.8|42460.8|42485.8|42465.8|42485.8|42465.8|42480.8|42460.8|0
1632843760000|2021-09-28 15:42:40|42482.5|42462.5|42475.8|42455.8|42482.5|42462.5|42473.3|42453.3|5
1632843770000|2021-09-28 15:42:50|42473.3|42453.3|42468.3|42448.3|42475.8|42455.8|42466.6|42446.6|5
1632843780000|2021-09-28 15:43:00|42463.3|42443.3|42454.1|42434.1|42463.3|42443.3|42454.1|42434.1|14
1632843790000|2021-09-28 15:43:10|42456.6|42436.6|42456.6|42436.6|42456.6|42436.6|42456.6|42436.6|3
1632843800000|2021-09-28 15:43:20|42455|42435|42439.1|42419.1|42455|42435|42439.1|42419.1|14
1632843810000|2021-09-28 15:43:30|42441.6|42421.6|42444.1|42424.1|42444.1|42424.1|42441.6|42421.6|8
1632843820000|2021-09-28 15:43:40|42443.3|42423.3|42445|42425|42445|42425|42441.6|42421.6|7
1632843830000|2021-09-28 15:43:50|42446.6|42426.6|42421.6|42401.6|42446.6|42426.6|42419.1|42399.1|17
1632843840000|2021-09-28 15:44:00|42420.8|42400.8|42434.1|42414.1|42439.1|42419.1|42420.8|42400.8|18
1632843850000|2021-09-28 15:44:10|42432.5|42412.5|42434.1|42414.1|42434.1|42414.1|42426.6|42406.6|5
1632843860000|2021-09-28 15:44:20|42435.8|42415.8|42436.6|42416.6|42436.6|42416.6|42431.6|42411.6|5
1632843870000|2021-09-28 15:44:30|42435.8|42415.8|42431.6|42411.6|42435.8|42415.8|42431.6|42411.6|1
1632843880000|2021-09-28 15:44:40|42429.1|42409.1|42431.6|42411.6|42433.3|42413.3|42429.1|42409.1|10
1632843890000|2021-09-28 15:44:50|42434.1|42414.1|42436.6|42416.6|42436.6|42416.6|42431.6|42411.6|6
1632843900000|2021-09-28 15:45:00|42439.1|42419.1|42422.5|42402.5|42441.6|42421.6|42422.5|42402.5|23
1632843910000|2021-09-28 15:45:10|42421.6|42401.6|42421.6|42401.6|42421.6|42401.6|42421.6|42401.6|4
1632843920000|2021-09-28 15:45:20|42420|42400|42421.6|42401.6|42425.8|42405.8|42419.1|42399.1|92
1632843930000|2021-09-28 15:45:30|42418.3|42398.3|42410.8|42390.8|42418.3|42398.3|42408.3|42388.3|16
1632843940000|2021-09-28 15:45:40|42408.3|42388.3|42408.3|42388.3|42408.3|42388.3|42406.6|42386.6|7
1632843950000|2021-09-28 15:45:50|42402.5|42382.5|42409.1|42389.1|42409.1|42389.1|42400.8|42380.8|15
1632843960000|2021-09-28 15:46:00|42410|42390|42417.5|42397.5|42421.6|42401.6|42406.6|42386.6|14
1632843970000|2021-09-28 15:46:10|42420|42400|42425.8|42405.8|42425.8|42405.8|42417.5|42397.5|5
1632843980000|2021-09-28 15:46:20|42425|42405|42418.3|42398.3|42425|42405|42418.3|42398.3|3
1632843990000|2021-09-28 15:46:30|42417.5|42397.5|42420|42400|42420|42400|42415|42395|7
1632844000000|2021-09-28 15:46:40|42421.6|42401.6|42439.1|42419.1|42439.1|42419.1|42421.6|42401.6|27
1632844010000|2021-09-28 15:46:50|42440|42420|42450|42430|42452.5|42432.5|42440|42420|27
1632844020000|2021-09-28 15:47:00|42448.3|42428.3|42450|42430|42451.6|42431.6|42447.5|42427.5|12
1632844030000|2021-09-28 15:47:10|42449.1|42429.1|42451.6|42431.6|42451.6|42431.6|42446.6|42426.6|12
1632844040000|2021-09-28 15:47:20|42453.3|42433.3|42460.8|42440.8|42462.5|42442.5|42453.3|42433.3|7
1632844050000|2021-09-28 15:47:30|42460|42440|42462.5|42442.5|42465|42445|42460|42440|12
1632844060000|2021-09-28 15:47:40|42463.3|42443.3|42455|42435|42465|42445|42455|42435|11
1632844070000|2021-09-28 15:47:50|42452.5|42432.5|42460|42440|42460|42440|42450|42430|11
1632844080000|2021-09-28 15:48:00|42462.5|42442.5|42467.5|42447.5|42467.5|42447.5|42462.5|42442.5|0
1632844090000|2021-09-28 15:48:10|42466.6|42446.6|42460|42440|42466.6|42446.6|42457.5|42437.5|8
1632844100000|2021-09-28 15:48:20|42461.6|42441.6|42459.1|42439.1|42461.6|42441.6|42457.5|42437.5|3
1632844110000|2021-09-28 15:48:30|42460|42440|42460|42440|42460|42440|42460|42440|0
1632844120000|2021-09-28 15:48:40|42457.5|42437.5|42465|42445|42465|42445|42455|42435|7
1632844130000|2021-09-28 15:48:50|42467.5|42447.5|42465|42445|42469.1|42449.1|42462.5|42442.5|2
1632844140000|2021-09-28 15:49:00|42462.5|42442.5|42455|42435|42462.5|42442.5|42452.5|42432.5|11
1632844150000|2021-09-28 15:49:10|42457.5|42437.5|42451.6|42431.6|42460|42440|42450|42430|4
1632844160000|2021-09-28 15:49:20|42452.5|42432.5|42456.6|42436.6|42456.6|42436.6|42451.6|42431.6|3
1632844170000|2021-09-28 15:49:30|42455|42435|42461.6|42441.6|42462.5|42442.5|42455|42435|5
1632844180000|2021-09-28 15:49:40|42460|42440|42465|42445|42465.8|42445.8|42460|42440|1
1632844190000|2021-09-28 15:49:50|42465.8|42445.8|42475|42455|42477.5|42457.5|42465.8|42445.8|9
1632844200000|2021-09-28 15:50:00|42475.8|42455.8|42472.5|42452.5|42477.5|42457.5|42472.5|42452.5|3
1632844210000|2021-09-28 15:50:10|42470.8|42450.8|42460|42440|42470.8|42450.8|42457.5|42437.5|33
1632844220000|2021-09-28 15:50:20|42461.6|42441.6|42470|42450|42470|42450|42461.6|42441.6|3
1632844230000|2021-09-28 15:50:30|42472.5|42452.5|42472.5|42452.5|42480|42460|42472.5|42452.5|5
1632844240000|2021-09-28 15:50:40|42474.1|42454.1|42471.6|42451.6|42476.6|42456.6|42471.6|42451.6|3
1632844250000|2021-09-28 15:50:50|42469.1|42449.1|42462.5|42442.5|42469.1|42449.1|42462.5|42442.5|3
1632844260000|2021-09-28 15:51:00|42464.1|42444.1|42463.3|42443.3|42465|42445|42457.5|42437.5|17
1632844270000|2021-09-28 15:51:10|42462.5|42442.5|42462.5|42442.5|42465|42445|42462.5|42442.5|1
1632844280000|2021-09-28 15:51:20|42464.1|42444.1|42470|42450|42470|42450|42464.1|42444.1|4
1632844290000|2021-09-28 15:51:30|42472.5|42452.5|42472.5|42452.5|42475|42455|42472.5|42452.5|0
1632844300000|2021-09-28 15:51:40|42474.1|42454.1|42472.5|42452.5|42475|42455|42472.5|42452.5|0
1632844310000|2021-09-28 15:51:50|42471.6|42451.6|42472.5|42452.5|42475|42455|42471.6|42451.6|2
1632844320000|2021-09-28 15:52:00|42470.8|42450.8|42475|42455|42475.8|42455.8|42466.6|42446.6|25
1632844330000|2021-09-28 15:52:10|42472.5|42452.5|42474.1|42454.1|42475|42455|42472.5|42452.5|2
1632844340000|2021-09-28 15:52:20|42472.5|42452.5|42468.3|42448.3|42472.5|42452.5|42468.3|42448.3|11
1632844350000|2021-09-28 15:52:30|42465.8|42445.8|42459.1|42439.1|42465.8|42445.8|42458.3|42438.3|3
1632844360000|2021-09-28 15:52:40|42460.8|42440.8|42443.3|42423.3|42460.8|42440.8|42443.3|42423.3|6
1632844370000|2021-09-28 15:52:50|42444.1|42424.1|42444.1|42424.1|42445.8|42425.8|42443.3|42423.3|1
1632844380000|2021-09-28 15:53:00|42443.3|42423.3|42445.8|42425.8|42445.8|42425.8|42443.3|42423.3|1
1632844390000|2021-09-28 15:53:10|42443.3|42423.3|42445|42425|42447.5|42427.5|42441.6|42421.6|12
1632844400000|2021-09-28 15:53:20|42443.3|42423.3|42432.5|42412.5|42443.3|42423.3|42432.5|42412.5|10
1632844410000|2021-09-28 15:53:30|42430.8|42410.8|42430|42410|42430.8|42410.8|42428.3|42408.3|6
1632844420000|2021-09-28 15:53:40|42431.6|42411.6|42435|42415|42435|42415|42430|42410|4
1632844430000|2021-09-28 15:53:50|42435.8|42415.8|42432.5|42412.5|42437.5|42417.5|42432.5|42412.5|9
1632844440000|2021-09-28 15:54:00|42435|42415|42431.6|42411.6|42435|42415|42430.8|42410.8|2
1632844450000|2021-09-28 15:54:10|42430|42410|42434.1|42414.1|42434.1|42414.1|42429.1|42409.1|10
1632844460000|2021-09-28 15:54:20|42435|42415|42437.5|42417.5|42437.5|42417.5|42432.5|42412.5|5
1632844470000|2021-09-28 15:54:30|42440|42420|42440|42420|42442.5|42422.5|42440|42420|1
1632844480000|2021-09-28 15:54:40|42437.5|42417.5|42432.5|42412.5|42437.5|42417.5|42432.5|42412.5|5
1632844490000|2021-09-28 15:54:50|42435|42415|42430|42410|42435|42415|42430|42410|3
1632844500000|2021-09-28 15:55:00|42428.3|42408.3|42424.1|42404.1|42428.3|42408.3|42422.5|42402.5|13
1632844510000|2021-09-28 15:55:10|42427.5|42407.5|42435|42415|42435.8|42415.8|42427.5|42407.5|2
1632844520000|2021-09-28 15:55:20|42437.5|42417.5|42450|42430|42450|42430|42437.5|42417.5|2
1632844530000|2021-09-28 15:55:30|42450.8|42430.8|42452.5|42432.5|42452.5|42432.5|42450|42430|0
1632844540000|2021-09-28 15:55:40|42450|42430|42455|42435|42456.6|42436.6|42447.5|42427.5|6
1632844550000|2021-09-28 15:55:50|42453.3|42433.3|42445.8|42425.8|42456.6|42436.6|42445.8|42425.8|7
1632844560000|2021-09-28 15:56:00|42445|42425|42447.4|42427.4|42447.4|42427.4|42444.9|42424.9|3
1632844570000|2021-09-28 15:56:10|42449.9|42429.9|42456.6|42436.6|42456.6|42436.6|42449.9|42429.9|7
1632844580000|2021-09-28 15:56:20|42454.9|42434.9|42455.8|42435.8|42459.1|42439.1|42454.9|42434.9|2
1632844590000|2021-09-28 15:56:30|42457.4|42437.4|42453.3|42433.3|42457.4|42437.4|42450.8|42430.8|2
1632844600000|2021-09-28 15:56:40|42450.8|42430.8|42445.8|42425.8|42450.8|42430.8|42445.8|42425.8|2
1632844610000|2021-09-28 15:56:50|42447.4|42427.4|42447.4|42427.4|42447.4|42427.4|42444.9|42424.9|5
1632844620000|2021-09-28 15:57:00|42444.1|42424.1|42442.4|42422.4|42444.1|42424.1|42442.4|42422.4|3
1632844630000|2021-09-28 15:57:10|42443.3|42423.3|42443.3|42423.3|42444.9|42424.9|42442.4|42422.4|3
1632844640000|2021-09-28 15:57:20|42442.4|42422.4|42428.3|42408.3|42444.9|42424.9|42428.3|42408.3|3
1632844650000|2021-09-28 15:57:30|42429.9|42409.9|42426.6|42406.6|42429.9|42409.9|42426.6|42406.6|2
1632844660000|2021-09-28 15:57:40|42429.1|42409.1|42434.9|42414.9|42434.9|42414.9|42429.1|42409.1|2
1632844670000|2021-09-28 15:57:50|42439.9|42419.9|42439.9|42419.9|42439.9|42419.9|42439.9|42419.9|0
1632844680000|2021-09-28 15:58:00|42437.4|42417.4|42424.1|42404.1|42437.4|42417.4|42424.1|42404.1|8
1632844690000|2021-09-28 15:58:10|42421.6|42401.6|42420.8|42400.8|42421.6|42401.6|42420.8|42400.8|1
1632844700000|2021-09-28 15:58:20|42417.4|42397.4|42419.9|42399.9|42419.9|42399.9|42417.4|42397.4|2
1632844710000|2021-09-28 15:58:30|42417.4|42397.4|42417.4|42397.4|42419.1|42399.1|42414.9|42394.9|8
1632844720000|2021-09-28 15:58:40|42419.1|42399.1|42423.3|42403.3|42423.3|42403.3|42419.1|42399.1|2
1632844730000|2021-09-28 15:58:50|42424.9|42404.9|42427.4|42407.4|42429.9|42409.9|42424.9|42404.9|5
1632844740000|2021-09-28 15:59:00|42425.8|42405.8|42423.3|42403.3|42425.8|42405.8|42420.8|42400.8|5
1632844750000|2021-09-28 15:59:10|42424.1|42404.1|42425.8|42405.8|42430.8|42410.8|42424.1|42404.1|7
1632844760000|2021-09-28 15:59:20|42422.4|42402.4|42418.3|42398.3|42422.4|42402.4|42418.3|42398.3|2
1632844770000|2021-09-28 15:59:30|42415.8|42395.8|42415.8|42395.8|42417.4|42397.4|42414.9|42394.9|1
1632844780000|2021-09-28 15:59:40|42414.9|42394.9|42397.4|42377.4|42414.9|42394.9|42397.4|42377.4|50
1632844790000|2021-09-28 15:59:50|42399.9|42379.9|42397.4|42377.4|42399.9|42379.9|42397.4|42377.4|8
1632844800000|2021-09-28 16:00:00|42395.8|42375.8|42399.1|42379.1|42399.1|42379.1|42391.6|42371.6|21
1632844810000|2021-09-28 16:00:10|42400.8|42380.8|42407.4|42387.4|42407.4|42387.4|42400.8|42380.8|5
1632844820000|2021-09-28 16:00:20|42404.9|42384.9|42404.9|42384.9|42409.9|42389.9|42404.9|42384.9|7
1632844830000|2021-09-28 16:00:30|42403.3|42383.3|42404.9|42384.9|42404.9|42384.9|42400.8|42380.8|5
1632844840000|2021-09-28 16:00:40|42402.4|42382.4|42402.4|42382.4|42402.4|42382.4|42402.4|42382.4|1
1632844850000|2021-09-28 16:00:50|42401.6|42381.6|42402.4|42382.4|42402.4|42382.4|42399.9|42379.9|5
1632844860000|2021-09-28 16:01:00|42407.4|42387.4|42409.9|42389.9|42409.9|42389.9|42407.4|42387.4|6
1632844870000|2021-09-28 16:01:10|42411.6|42391.6|42409.9|42389.9|42412.4|42392.4|42407.4|42387.4|3
1632844880000|2021-09-28 16:01:20|42406.6|42386.6|42412.4|42392.4|42412.4|42392.4|42406.6|42386.6|2
1632844900000|2021-09-28 16:01:40|42411.6|42391.6|42414.9|42394.9|42414.9|42394.9|42411.6|42391.6|5
1632844910000|2021-09-28 16:01:50|||||||||3
1632844920000|2021-09-28 16:02:00|42416.6|42396.6|42427.4|42407.4|42427.4|42407.4|42416.6|42396.6|4
1632844930000|2021-09-28 16:02:10|42432.4|42412.4|42432.4|42412.4|42433.3|42413.3|42429.9|42409.9|4
1632844940000|2021-09-28 16:02:20|42429.9|42409.9|42432.4|42412.4|42434.9|42414.9|42429.9|42409.9|4
1632844950000|2021-09-28 16:02:30|42434.9|42414.9|42429.9|42409.9|42434.9|42414.9|42429.9|42409.9|1
1632844960000|2021-09-28 16:02:40|42431.6|42411.6|42431.6|42411.6|42431.6|42411.6|42431.6|42411.6|4
1632844980000|2021-09-28 16:03:00|42429.9|42409.9|42429.9|42409.9|42429.9|42409.9|42429.9|42409.9|0
1632844990000|2021-09-28 16:03:10|42427.4|42407.4|42434.9|42414.9|42436.6|42416.6|42427.4|42407.4|13
1632845000000|2021-09-28 16:03:20|42434.1|42414.1|42431.6|42411.6|42434.1|42414.1|42431.6|42411.6|7
1632845010000|2021-09-28 16:03:30|42429.9|42409.9|42432.4|42412.4|42434.9|42414.9|42429.9|42409.9|6
1632845020000|2021-09-28 16:03:40|42434.1|42414.1|42434.9|42414.9|42434.9|42414.9|42432.4|42412.4|0
1632845030000|2021-09-28 16:03:50|42433.3|42413.3|42434.9|42414.9|42434.9|42414.9|42432.4|42412.4|0
1632845040000|2021-09-28 16:04:00|42433.3|42413.3|42431.6|42411.6|42433.3|42413.3|42431.6|42411.6|4
1632845050000|2021-09-28 16:04:10|42436.6|42416.6|42432.4|42412.4|42436.6|42416.6|42432.4|42412.4|4
1632845060000|2021-09-28 16:04:20|42434.9|42414.9|42437.4|42417.4|42437.4|42417.4|42434.9|42414.9|1
1632845070000|2021-09-28 16:04:30|42435.8|42415.8|42439.1|42419.1|42439.1|42419.1|42434.9|42414.9|1
1632845080000|2021-09-28 16:04:40|42439.9|42419.9|42438.3|42418.3|42439.9|42419.9|42438.3|42418.3|3
1632845090000|2021-09-28 16:04:50|42439.9|42419.9|42440.8|42420.8|42440.8|42420.8|42439.9|42419.9|4
1632845100000|2021-09-28 16:05:00|42442.4|42422.4|42442.4|42422.4|42444.1|42424.1|42440.8|42420.8|7
1632845110000|2021-09-28 16:05:10|42440.8|42420.8|42440.8|42420.8|42440.8|42420.8|42439.1|42419.1|1
1632845120000|2021-09-28 16:05:20|42438.3|42418.3|42439.9|42419.9|42439.9|42419.9|42438.3|42418.3|2
1632845130000|2021-09-28 16:05:30|42435.8|42415.8|42435.8|42415.8|42435.8|42415.8|42435.8|42415.8|2
1632845140000|2021-09-28 16:05:40|42434.1|42414.1|42432.4|42412.4|42434.9|42414.9|42432.4|42412.4|10
1632845150000|2021-09-28 16:05:50|42434.9|42414.9|42448.3|42428.3|42451.6|42431.6|42434.9|42414.9|22
1632845160000|2021-09-28 16:06:00|42449.9|42429.9|42455.8|42435.8|42455.8|42435.8|42449.9|42429.9|3
1632845170000|2021-09-28 16:06:10|42454.1|42434.1|42455.8|42435.8|42455.8|42435.8|42454.1|42434.1|0
1632845180000|2021-09-28 16:06:20|42454.1|42434.1|42454.9|42434.9|42456.6|42436.6|42454.1|42434.1|7
1632845190000|2021-09-28 16:06:30|42454.1|42434.1|42448.3|42428.3|42455.8|42435.8|42448.3|42428.3|17
1632845200000|2021-09-28 16:06:40|42446.6|42426.6|42433.3|42413.3|42446.6|42426.6|42433.3|42413.3|9
1632845210000|2021-09-28 16:06:50|42431.6|42411.6|42433.3|42413.3|42433.3|42413.3|42431.6|42411.6|1
1632845220000|2021-09-28 16:07:00|42434.9|42414.9|42441.6|42421.6|42441.6|42421.6|42434.9|42414.9|11
1632845230000|2021-09-28 16:07:10|42444.1|42424.1|42449.1|42429.1|42449.1|42429.1|42444.1|42424.1|5
1632845240000|2021-09-28 16:07:20|42451.6|42431.6|42455.8|42435.8|42455.8|42435.8|42451.6|42431.6|7
1632845250000|2021-09-28 16:07:30|42457.4|42437.4|42450.8|42430.8|42457.4|42437.4|42450.8|42430.8|9
1632845260000|2021-09-28 16:07:40|42453.3|42433.3|42454.9|42434.9|42454.9|42434.9|42452.4|42432.4|16
1632845270000|2021-09-28 16:07:50|42457.4|42437.4|42468.3|42448.3|42468.3|42448.3|42457.4|42437.4|8
1632845280000|2021-09-28 16:08:00|42466.6|42446.6|42465.8|42445.8|42466.6|42446.6|42463.3|42443.3|20
1632845290000|2021-09-28 16:08:10|42464.1|42444.1|42466.6|42446.6|42468.3|42448.3|42463.3|42443.3|5
1632845300000|2021-09-28 16:08:20|42464.9|42444.9|42464.9|42444.9|42464.9|42444.9|42464.9|42444.9|8
1632845310000|2021-09-28 16:08:30|||||||||10
1632845320000|2021-09-28 16:08:40|42463.3|42443.3|42464.9|42444.9|42464.9|42444.9|42463.3|42443.3|2
1632845340000|2021-09-28 16:09:00|42466.6|42446.6|42464.9|42444.9|42466.6|42446.6|42462.4|42442.4|2
1632845350000|2021-09-28 16:09:10|42464.1|42444.1|42458.3|42438.3|42464.1|42444.1|42458.3|42438.3|8
1632845360000|2021-09-28 16:09:20|||||||||3
1632845370000|2021-09-28 16:09:30|42459.9|42439.9|42458.3|42438.3|42459.9|42439.9|42458.3|42438.3|4
1632845380000|2021-09-28 16:09:40|42460.8|42440.8|42460.8|42440.8|42462.4|42442.4|42460.8|42440.8|11
1632845390000|2021-09-28 16:09:50|42462.4|42442.4|42464.1|42444.1|42464.1|42444.1|42462.4|42442.4|0
1632845400000|2021-09-28 16:10:00|42461.6|42441.6|42464.1|42444.1|42464.1|42444.1|42461.6|42441.6|0
1632845410000|2021-09-28 16:10:10|42464.9|42444.9|42469.1|42449.1|42469.1|42449.1|42464.9|42444.9|8
1632845420000|2021-09-28 16:10:20|42468.3|42448.3|42469.9|42449.9|42472.4|42452.4|42467.4|42447.4|4
1632845430000|2021-09-28 16:10:30|42468.3|42448.3|42468.3|42448.3|42470.8|42450.8|42468.3|42448.3|2
1632845440000|2021-09-28 16:10:40|42466.6|42446.6|42466.6|42446.6|42466.6|42446.6|42464.9|42444.9|2
1632845450000|2021-09-28 16:10:50|42464.9|42444.9|42465.8|42445.8|42468.3|42448.3|42464.1|42444.1|4
1632845460000|2021-09-28 16:11:00|42468.3|42448.3|42473.3|42453.3|42474.9|42454.9|42468.3|42448.3|8
1632845470000|2021-09-28 16:11:10|42475.8|42455.8|42489.9|42469.9|42491.6|42471.6|42475.8|42455.8|25
1632845480000|2021-09-28 16:11:20|42492.4|42472.4|42499.9|42479.9|42499.9|42479.9|42489.9|42469.9|17
1632845490000|2021-09-28 16:11:30|42498.3|42478.3|42496.6|42476.6|42498.3|42478.3|42496.6|42476.6|5
1632845500000|2021-09-28 16:11:40|42494.9|42474.9|42493.3|42473.3|42496.6|42476.6|42489.1|42469.1|11
1632845510000|2021-09-28 16:11:50|42491.6|42471.6|42491.6|42471.6|42491.6|42471.6|42489.1|42469.1|5
1632845520000|2021-09-28 16:12:00|42493.3|42473.3|42494.9|42474.9|42494.9|42474.9|42493.3|42473.3|2
1632845530000|2021-09-28 16:12:10|42493.3|42473.3|42493.3|42473.3|42493.3|42473.3|42493.3|42473.3|10
1632845540000|2021-09-28 16:12:20|42494.1|42474.1|42495.8|42475.8|42495.8|42475.8|42494.1|42474.1|2
1632845550000|2021-09-28 16:12:30|42497.4|42477.4|42491.6|42471.6|42498.3|42478.3|42491.6|42471.6|4
1632845570000|2021-09-28 16:12:50|42489.9|42469.9|42478.3|42458.3|42489.9|42469.9|42478.3|42458.3|16
1632845580000|2021-09-28 16:13:00|42479.1|42459.1|42480.8|42460.8|42480.8|42460.8|42478.3|42458.3|1
1632845590000|2021-09-28 16:13:10|42479.9|42459.9|42478.3|42458.3|42479.9|42459.9|42478.3|42458.3|2
1632845600000|2021-09-28 16:13:20|42479.9|42459.9|42478.3|42458.3|42480.8|42460.8|42478.3|42458.3|1
1632845610000|2021-09-28 16:13:30|42479.9|42459.9|42478.3|42458.3|42480.8|42460.8|42478.3|42458.3|1
1632845620000|2021-09-28 16:13:40|42479.9|42459.9|42479.9|42459.9|42480.8|42460.8|42479.9|42459.9|1
1632845630000|2021-09-28 16:13:50|42482.4|42462.4|42479.9|42459.9|42482.4|42462.4|42479.9|42459.9|3
1632845640000|2021-09-28 16:14:00|42482.4|42462.4|42479.9|42459.9|42482.4|42462.4|42479.9|42459.9|0
1632845650000|2021-09-28 16:14:10|42480.8|42460.8|42482.4|42462.4|42482.4|42462.4|42480.8|42460.8|0
1632845660000|2021-09-28 16:14:20|42481.6|42461.6|42474.9|42454.9|42481.6|42461.6|42474.9|42454.9|11
1632845670000|2021-09-28 16:14:30|42473.3|42453.3|42474.9|42454.9|42474.9|42454.9|42473.3|42453.3|13
1632845680000|2021-09-28 16:14:40|42476.6|42456.6|42476.6|42456.6|42476.6|42456.6|42476.6|42456.6|0
1632845690000|2021-09-28 16:14:50|||||||||1
1632845700000|2021-09-28 16:15:00|42478.3|42458.3|42476.6|42456.6|42478.3|42458.3|42476.6|42456.6|2
1632845710000|2021-09-28 16:15:10|||||||||3
1632845720000|2021-09-28 16:15:20|42472.4|42452.4|42471.6|42451.6|42472.4|42452.4|42471.6|42451.6|3
1632845730000|2021-09-28 16:15:30|42469.1|42449.1|42471.6|42451.6|42471.6|42451.6|42467.4|42447.4|3
1632845750000|2021-09-28 16:15:50|42469.9|42449.9|42469.1|42449.1|42469.9|42449.9|42469.1|42449.1|3
1632845760000|2021-09-28 16:16:00|42470.8|42450.8|42476.6|42456.6|42476.6|42456.6|42470.8|42450.8|5
1632845770000|2021-09-28 16:16:10|42477.4|42457.4|42481.6|42461.6|42481.6|42461.6|42477.4|42457.4|3
1632845780000|2021-09-28 16:16:20|42479.1|42459.1|42481.6|42461.6|42481.6|42461.6|42479.1|42459.1|0
1632845790000|2021-09-28 16:16:30|42484.1|42464.1|42486.6|42466.6|42486.6|42466.6|42484.1|42464.1|3
1632845800000|2021-09-28 16:16:40|42484.9|42464.9|42479.1|42459.1|42484.9|42464.9|42479.1|42459.1|8
1632845810000|2021-09-28 16:16:50|42476.6|42456.6|42479.1|42459.1|42479.1|42459.1|42476.6|42456.6|2
1632845820000|2021-09-28 16:17:00|42481.6|42461.6|42481.6|42461.6|42481.6|42461.6|42479.1|42459.1|0
1632845830000|2021-09-28 16:17:10|42479.9|42459.9|42479.1|42459.1|42479.9|42459.9|42479.1|42459.1|0
1632845840000|2021-09-28 16:17:20|42476.6|42456.6|42476.6|42456.6|42476.6|42456.6|42476.6|42456.6|0
1632845860000|2021-09-28 16:17:40|42478.3|42458.3|42480.8|42460.8|42480.8|42460.8|42478.3|42458.3|4
1632845870000|2021-09-28 16:17:50|42481.6|42461.6|42484.1|42464.1|42484.1|42464.1|42481.6|42461.6|1
1632845880000|2021-09-28 16:18:00|42485.8|42465.8|42489.9|42469.9|42489.9|42469.9|42485.8|42465.8|7
1632845890000|2021-09-28 16:18:10|42490.8|42470.8|42491.6|42471.6|42496.6|42476.6|42490.8|42470.8|19
1632845900000|2021-09-28 16:18:20|42488.3|42468.3|42476.6|42456.6|42488.3|42468.3|42476.6|42456.6|14
1632845910000|2021-09-28 16:18:30|42477.4|42457.4|42479.1|42459.1|42479.1|42459.1|42477.4|42457.4|3
1632845920000|2021-09-28 16:18:40|42484.1|42464.1|42484.1|42464.1|42484.1|42464.1|42484.1|42464.1|2
1632845930000|2021-09-28 16:18:50|42485.7|42465.7|42484.1|42464.1|42486.6|42466.6|42479.9|42459.9|8
1632845940000|2021-09-28 16:19:00|42485.7|42465.7|42481.6|42461.6|42486.6|42466.6|42481.6|42461.6|1
1632845950000|2021-09-28 16:19:10|||||||||2
1632845960000|2021-09-28 16:19:20|42479.1|42459.1|42479.1|42459.1|42479.1|42459.1|42479.1|42459.1|1
1632845970000|2021-09-28 16:19:30|42478.2|42458.2|42476.6|42456.6|42478.2|42458.2|42476.6|42456.6|1
1632845980000|2021-09-28 16:19:40|42477.4|42457.4|42481.6|42461.6|42481.6|42461.6|42477.4|42457.4|2
1632845990000|2021-09-28 16:19:50|42479.9|42459.9|42481.6|42461.6|42481.6|42461.6|42479.1|42459.1|3
1632846000000|2021-09-28 16:20:00|42479.1|42459.1|42479.1|42459.1|42481.6|42461.6|42479.1|42459.1|1
1632846010000|2021-09-28 16:20:10|42481.6|42461.6|42481.6|42461.6|42481.6|42461.6|42479.1|42459.1|2
1632846020000|2021-09-28 16:20:20|42484.1|42464.1|42487.4|42467.4|42488.3|42468.3|42484.1|42464.1|73
1632846030000|2021-09-28 16:20:30|42489.1|42469.1|42490.7|42470.7|42490.7|42470.7|42489.1|42469.1|1
1632846040000|2021-09-28 16:20:40|42489.9|42469.9|42487.4|42467.4|42490.7|42470.7|42484.9|42464.9|9
1632846050000|2021-09-28 16:20:50|42485.7|42465.7|42486.6|42466.6|42487.4|42467.4|42484.9|42464.9|0
1632846060000|2021-09-28 16:21:00|42487.4|42467.4|42484.9|42464.9|42487.4|42467.4|42482.4|42462.4|1
1632846070000|2021-09-28 16:21:10|42483.2|42463.2|42482.4|42462.4|42483.2|42463.2|42482.4|42462.4|5
1632846080000|2021-09-28 16:21:20|42484.1|42464.1|42486.6|42466.6|42486.6|42466.6|42484.1|42464.1|11
1632846090000|2021-09-28 16:21:30|42484.9|42464.9|42489.9|42469.9|42489.9|42469.9|42484.9|42464.9|1
1632846100000|2021-09-28 16:21:40|42491.6|42471.6|42489.9|42469.9|42491.6|42471.6|42489.9|42469.9|4
1632846110000|2021-09-28 16:21:50|42491.6|42471.6|42503.2|42483.2|42503.2|42483.2|42490.7|42470.7|29
1632846120000|2021-09-28 16:22:00|42501.6|42481.6|42514.1|42494.1|42514.1|42494.1|42501.6|42481.6|18
1632846130000|2021-09-28 16:22:10|42513.2|42493.2|42509.1|42489.1|42513.2|42493.2|42507.4|42487.4|13
1632846140000|2021-09-28 16:22:20|42508.2|42488.2|42513.2|42493.2|42513.2|42493.2|42508.2|42488.2|1
1632846150000|2021-09-28 16:22:30|42511.6|42491.6|42509.9|42489.9|42513.2|42493.2|42509.9|42489.9|6
1632846160000|2021-09-28 16:22:40|||||||||4
1632846170000|2021-09-28 16:22:50|42510.7|42490.7|42515.7|42495.7|42515.7|42495.7|42510.7|42490.7|5
1632846180000|2021-09-28 16:23:00|42518.2|42498.2|42523.2|42503.2|42523.2|42503.2|42518.2|42498.2|0
1632846190000|2021-09-28 16:23:10|42525.7|42505.7|42528.2|42508.2|42528.2|42508.2|42525.7|42505.7|9
1632846200000|2021-09-28 16:23:20|||||||||2
1632846210000|2021-09-28 16:23:30|42530.7|42510.7|42525.7|42505.7|42530.7|42510.7|42525.7|42505.7|2
1632846220000|2021-09-28 16:23:40|42528.2|42508.2|42515.7|42495.7|42528.2|42508.2|42515.7|42495.7|9
1632846230000|2021-09-28 16:23:50|42514.1|42494.1|42515.7|42495.7|42515.7|42495.7|42514.1|42494.1|2
1632846240000|2021-09-28 16:24:00|42518.2|42498.2|42515.7|42495.7|42518.2|42498.2|42513.2|42493.2|2
1632846250000|2021-09-28 16:24:10|42517.4|42497.4|42518.2|42498.2|42518.2|42498.2|42517.4|42497.4|2
1632846260000|2021-09-28 16:24:20|||||||||2
1632846270000|2021-09-28 16:24:30|42520.7|42500.7|42515.7|42495.7|42520.7|42500.7|42515.7|42495.7|2
1632846280000|2021-09-28 16:24:40|42516.6|42496.6|42518.2|42498.2|42518.2|42498.2|42516.6|42496.6|0
1632846290000|2021-09-28 16:24:50|42515.7|42495.7|42510.7|42490.7|42515.7|42495.7|42510.7|42490.7|1
1632846300000|2021-09-28 16:25:00|42513.2|42493.2|42513.2|42493.2|42515.7|42495.7|42513.2|42493.2|2
1632846310000|2021-09-28 16:25:10|42515.7|42495.7|42518.2|42498.2|42518.2|42498.2|42515.7|42495.7|0
1632846320000|2021-09-28 16:25:20|42516.6|42496.6|42509.1|42489.1|42516.6|42496.6|42509.1|42489.1|8
1632846330000|2021-09-28 16:25:30|42506.6|42486.6|42506.6|42486.6|42506.6|42486.6|42504.1|42484.1|3
1632846340000|2021-09-28 16:25:40|42507.4|42487.4|42511.6|42491.6|42511.6|42491.6|42506.6|42486.6|9
1632846350000|2021-09-28 16:25:50|42513.2|42493.2|42516.6|42496.6|42516.6|42496.6|42513.2|42493.2|3
1632846360000|2021-09-28 16:26:00|42521.6|42501.6|42526.6|42506.6|42526.6|42506.6|42521.6|42501.6|7
1632846370000|2021-09-28 16:26:10|42529.1|42509.1|42524.9|42504.9|42529.1|42509.1|42524.9|42504.9|6
1632846380000|2021-09-28 16:26:20|42524.1|42504.1|42514.9|42494.9|42524.1|42504.1|42513.2|42493.2|6
1632846390000|2021-09-28 16:26:30|42516.6|42496.6|42525.7|42505.7|42525.7|42505.7|42516.6|42496.6|9
1632846400000|2021-09-28 16:26:40|42530.7|42510.7|42530.7|42510.7|42530.7|42510.7|42530.7|42510.7|2
1632846410000|2021-09-28 16:26:50|42531.6|42511.6|42529.9|42509.9|42531.6|42511.6|42529.9|42509.9|7
1632846420000|2021-09-28 16:27:00|42525.7|42505.7|42520.7|42500.7|42525.7|42505.7|42520.7|42500.7|27
1632846430000|2021-09-28 16:27:10|42521.6|42501.6|42519.1|42499.1|42521.6|42501.6|42519.1|42499.1|0
1632846440000|2021-09-28 16:27:20|42519.9|42499.9|42520.7|42500.7|42520.7|42500.7|42519.9|42499.9|14
1632846450000|2021-09-28 16:27:30|42522.4|42502.4|42514.1|42494.1|42523.2|42503.2|42514.1|42494.1|6
1632846460000|2021-09-28 16:27:40|42512.4|42492.4|42511.6|42491.6|42514.1|42494.1|42511.6|42491.6|2
1632846470000|2021-09-28 16:27:50|42510.7|42490.7|42507.4|42487.4|42510.7|42490.7|42507.4|42487.4|1
1632846480000|2021-09-28 16:28:00|42509.1|42489.1|42502.4|42482.4|42509.1|42489.1|42502.4|42482.4|8
1632846490000|2021-09-28 16:28:10|||||||||1
1632846500000|2021-09-28 16:28:20|||||||||1
1632846510000|2021-09-28 16:28:30|||||||||2
1632846520000|2021-09-28 16:28:40|42504.1|42484.1|42504.1|42484.1|42504.9|42484.9|42504.1|42484.1|12
1632846530000|2021-09-28 16:28:50|42504.9|42484.9|42503.2|42483.2|42504.9|42484.9|42503.2|42483.2|0
1632846540000|2021-09-28 16:29:00|42502.4|42482.4|42504.1|42484.1|42506.6|42486.6|42501.6|42481.6|4
1632846550000|2021-09-28 16:29:10|42501.6|42481.6|42504.1|42484.1|42504.1|42484.1|42501.6|42481.6|1
1632846560000|2021-09-28 16:29:20|42502.4|42482.4|42501.6|42481.6|42504.1|42484.1|42501.6|42481.6|0
1632846570000|2021-09-28 16:29:30|42504.1|42484.1|42501.6|42481.6|42504.9|42484.9|42501.6|42481.6|5
1632846590000|2021-09-28 16:29:50|42504.1|42484.1|42504.1|42484.1|42504.1|42484.1|42504.1|42484.1|1
1632846600000|2021-09-28 16:30:00|42501.6|42481.6|42504.1|42484.1|42504.1|42484.1|42501.6|42481.6|4
1632846610000|2021-09-28 16:30:10|42502.4|42482.4|42504.1|42484.1|42504.1|42484.1|42501.6|42481.6|9
1632846620000|2021-09-28 16:30:20|42508.2|42488.2|42514.9|42494.9|42517.4|42497.4|42508.2|42488.2|9
1632846630000|2021-09-28 16:30:30|42514.1|42494.1|42510.7|42490.7|42514.1|42494.1|42510.7|42490.7|3
1632846640000|2021-09-28 16:30:40|42512.4|42492.4|42508.2|42488.2|42512.4|42492.4|42508.2|42488.2|3
1632846650000|2021-09-28 16:30:50|42501.6|42481.6|42494.1|42474.1|42501.6|42481.6|42494.1|42474.1|10
1632846660000|2021-09-28 16:31:00|42495.7|42475.7|42494.1|42474.1|42496.6|42476.6|42494.1|42474.1|3
1632846670000|2021-09-28 16:31:10|42495.7|42475.7|42497.4|42477.4|42497.4|42477.4|42495.7|42475.7|1
1632846680000|2021-09-28 16:31:20|42496.6|42476.6|42499.9|42479.9|42499.9|42479.9|42496.6|42476.6|4
1632846690000|2021-09-28 16:31:30|42501.6|42481.6|42504.1|42484.1|42504.1|42484.1|42501.6|42481.6|2
1632846700000|2021-09-28 16:31:40|42506.6|42486.6|42511.6|42491.6|42515.7|42495.7|42506.6|42486.6|5
1632846710000|2021-09-28 16:31:50|42509.1|42489.1|42506.6|42486.6|42509.1|42489.1|42504.9|42484.9|6
1632846720000|2021-09-28 16:32:00|42504.9|42484.9|42503.2|42483.2|42506.6|42486.6|42503.2|42483.2|18
1632846730000|2021-09-28 16:32:10|42500.7|42480.7|42500.7|42480.7|42500.7|42480.7|42499.1|42479.1|5
1632846740000|2021-09-28 16:32:20|42502.4|42482.4|42514.1|42494.1|42514.1|42494.1|42502.4|42482.4|6
1632846750000|2021-09-28 16:32:30|42516.6|42496.6|42516.6|42496.6|42516.6|42496.6|42516.6|42496.6|0
1632846780000|2021-09-28 16:33:00|42521.6|42501.6|42524.1|42504.1|42524.1|42504.1|42521.6|42501.6|2
1632846790000|2021-09-28 16:33:10|||||||||1
1632846810000|2021-09-28 16:33:30|42529.9|42509.9|42530.7|42510.7|42530.7|42510.7|42529.9|42509.9|4
1632846820000|2021-09-28 16:33:40|42528.2|42508.2|42528.2|42508.2|42528.2|42508.2|42528.2|42508.2|3
1632846830000|2021-09-28 16:33:50|42529.1|42509.1|42526.6|42506.6|42529.1|42509.1|42526.6|42506.6|1
1632846840000|2021-09-28 16:34:00|42524.1|42504.1|42524.1|42504.1|42526.6|42506.6|42524.1|42504.1|3
1632846860000|2021-09-28 16:34:20|42524.9|42504.9|42526.6|42506.6|42526.6|42506.6|42524.9|42504.9|2
1632846870000|2021-09-28 16:34:30|42529.1|42509.1|42526.6|42506.6|42529.1|42509.1|42526.6|42506.6|6
1632846880000|2021-09-28 16:34:40|42531.6|42511.6|42526.6|42506.6|42531.6|42511.6|42526.6|42506.6|2
1632846890000|2021-09-28 16:34:50|42525.7|42505.7|42524.1|42504.1|42525.7|42505.7|42524.1|42504.1|4
1632846900000|2021-09-28 16:35:00|42523.2|42503.2|42516.6|42496.6|42523.2|42503.2|42516.6|42496.6|5
1632846910000|2021-09-28 16:35:10|42519.1|42499.1|42524.1|42504.1|42524.1|42504.1|42519.1|42499.1|1
1632846930000|2021-09-28 16:35:30|42524.9|42504.9|42531.6|42511.6|42531.6|42511.6|42524.9|42504.9|3
1632846940000|2021-09-28 16:35:40|42526.6|42506.6|42526.6|42506.6|42529.9|42509.9|42526.6|42506.6|4
1632846950000|2021-09-28 16:35:50|42529.9|42509.9|42531.6|42511.6|42531.6|42511.6|42529.9|42509.9|3
1632846960000|2021-09-28 16:36:00|||||||||4
1632846970000|2021-09-28 16:36:10|42534.1|42514.1|42534.1|42514.1|42534.1|42514.1|42534.1|42514.1|3
1632846980000|2021-09-28 16:36:20|||||||||1
1632846990000|2021-09-28 16:36:30|42532.4|42512.4|42534.1|42514.1|42536.6|42516.6|42531.6|42511.6|4
1632847000000|2021-09-28 16:36:40|42531.6|42511.6|42534.1|42514.1|42536.6|42516.6|42531.6|42511.6|3
1632847010000|2021-09-28 16:36:50|42536.6|42516.6|42536.6|42516.6|42536.6|42516.6|42536.6|42516.6|1
1632847020000|2021-09-28 16:37:00|42534.1|42514.1|42536.6|42516.6|42536.6|42516.6|42534.1|42514.1|4
1632847030000|2021-09-28 16:37:10|42534.9|42514.9|42531.6|42511.6|42534.9|42514.9|42531.6|42511.6|2
1632847050000|2021-09-28 16:37:30|||||||||4
1632847060000|2021-09-28 16:37:40|42534.1|42514.1|42531.6|42511.6|42536.6|42516.6|42531.6|42511.6|3
1632847070000|2021-09-28 16:37:50|||||||||3
1632847080000|2021-09-28 16:38:00|42529.9|42509.9|42526.6|42506.6|42529.9|42509.9|42521.6|42501.6|3
1632847090000|2021-09-28 16:38:10|42524.1|42504.1|42524.1|42504.1|42524.1|42504.1|42524.1|42504.1|4
1632847100000|2021-09-28 16:38:20|42526.6|42506.6|42526.6|42506.6|42526.6|42506.6|42526.6|42506.6|1
1632847110000|2021-09-28 16:38:30|||||||||1
1632847120000|2021-09-28 16:38:40|42525.7|42505.7|42524.9|42504.9|42527.4|42507.4|42524.9|42504.9|26
1632847140000|2021-09-28 16:39:00|42519.9|42499.9|42507.4|42487.4|42519.9|42499.9|42507.4|42487.4|13
1632847150000|2021-09-28 16:39:10|42509.9|42489.9|42507.4|42487.4|42509.9|42489.9|42505.7|42485.7|2
1632847160000|2021-09-28 16:39:20|42504.9|42484.9|42509.1|42489.1|42509.9|42489.9|42504.9|42484.9|2
1632847170000|2021-09-28 16:39:30|42508.2|42488.2|42504.9|42484.9|42508.2|42488.2|42504.9|42484.9|0
1632847180000|2021-09-28 16:39:40|42506.6|42486.6|42506.6|42486.6|42506.6|42486.6|42506.6|42486.6|3
1632847190000|2021-09-28 16:39:50|42509.1|42489.1|42509.1|42489.1|42509.1|42489.1|42509.1|42489.1|0
1632847200000|2021-09-28 16:40:00|42508.2|42488.2|42506.6|42486.6|42508.2|42488.2|42504.9|42484.9|2
1632847210000|2021-09-28 16:40:10|42504.9|42484.9|42504.9|42484.9|42504.9|42484.9|42504.9|42484.9|0
1632847230000|2021-09-28 16:40:30|42514.1|42494.1|42515.7|42495.7|42515.7|42495.7|42514.1|42494.1|6
1632847240000|2021-09-28 16:40:40|42514.1|42494.1|42513.2|42493.2|42514.9|42494.9|42509.9|42489.9|4
1632847250000|2021-09-28 16:40:50|42514.9|42494.9|42509.9|42489.9|42514.9|42494.9|42509.9|42489.9|4
1632847260000|2021-09-28 16:41:00|42507.4|42487.4|42507.4|42487.4|42507.4|42487.4|42507.4|42487.4|0
1632847280000|2021-09-28 16:41:20|42503.2|42483.2|42503.2|42483.2|42503.2|42483.2|42503.2|42483.2|2
1632847290000|2021-09-28 16:41:30|||||||||3
1632847300000|2021-09-28 16:41:40|42494.9|42474.9|42494.9|42474.9|42494.9|42474.9|42492.4|42472.4|11
1632847310000|2021-09-28 16:41:50|||||||||3
1632847320000|2021-09-28 16:42:00|42498.2|42478.2|42504.9|42484.9|42504.9|42484.9|42497.4|42477.4|10
1632847330000|2021-09-28 16:42:10|42504.1|42484.1|42499.1|42479.1|42504.1|42484.1|42499.1|42479.1|1
1632847340000|2021-09-28 16:42:20|42498.2|42478.2|42494.1|42474.1|42498.2|42478.2|42494.1|42474.1|2
1632847350000|2021-09-28 16:42:30|42492.4|42472.4|42477.4|42457.4|42492.4|42472.4|42477.4|42457.4|7
1632847360000|2021-09-28 16:42:40|42476.6|42456.6|42460.7|42440.7|42476.6|42456.6|42459.1|42439.1|14
1632847370000|2021-09-28 16:42:50|42459.1|42439.1|42459.1|42439.1|42460.7|42440.7|42459.1|42439.1|5
1632847380000|2021-09-28 16:43:00|42460.7|42440.7|42464.9|42444.9|42464.9|42444.9|42459.9|42439.9|6
1632847390000|2021-09-28 16:43:10|42467.4|42447.4|42467.4|42447.4|42469.9|42449.9|42467.4|42447.4|3
1632847400000|2021-09-28 16:43:20|||||||||1
1632847410000|2021-09-28 16:43:30|42465.7|42445.7|42463.2|42443.2|42465.7|42445.7|42463.2|42443.2|3
1632847420000|2021-09-28 16:43:40|42462.4|42442.4|42462.4|42442.4|42462.4|42442.4|42462.4|42442.4|20
1632847430000|2021-09-28 16:43:50|42460.7|42440.7|42460.7|42440.7|42465.7|42445.7|42460.7|42440.7|10
1632847440000|2021-09-28 16:44:00|42459.1|42439.1|42457.4|42437.4|42460.7|42440.7|42457.4|42437.4|3
1632847450000|2021-09-28 16:44:10|42456.6|42436.6|42456.6|42436.6|42456.6|42436.6|42456.6|42436.6|1
1632847460000|2021-09-28 16:44:20|42455.7|42435.7|42455.7|42435.7|42455.7|42435.7|42455.7|42435.7|2
1632847470000|2021-09-28 16:44:30|42454.1|42434.1|42454.1|42434.1|42454.1|42434.1|42454.1|42434.1|4
1632847480000|2021-09-28 16:44:40|42451.6|42431.6|42452.4|42432.4|42452.4|42432.4|42449.9|42429.9|8
1632847490000|2021-09-28 16:44:50|42451.6|42431.6|42451.5|42431.5|42454|42434|42449.9|42429.9|1
1632847500000|2021-09-28 16:45:00|42449.9|42429.9|42451.5|42431.5|42452.4|42432.4|42449.9|42429.9|4
1632847510000|2021-09-28 16:45:10|42452.4|42432.4|42451.5|42431.5|42452.4|42432.4|42449.9|42429.9|9
1632847520000|2021-09-28 16:45:20|42449.9|42429.9|42451.5|42431.5|42454.9|42434.9|42449.9|42429.9|9
1632847530000|2021-09-28 16:45:30|42449.9|42429.9|42433.2|42413.2|42449.9|42429.9|42433.2|42413.2|13
1632847540000|2021-09-28 16:45:40|42434.9|42414.9|42432.4|42412.4|42437.4|42417.4|42431.5|42411.5|10
1632847550000|2021-09-28 16:45:50|42434|42414|42430.7|42410.7|42434|42414|42430.7|42410.7|2
1632847560000|2021-09-28 16:46:00|42429.9|42409.9|42432.4|42412.4|42434|42414|42429.9|42409.9|7
1632847570000|2021-09-28 16:46:10|42431.5|42411.5|42434.9|42414.9|42434.9|42414.9|42429.9|42409.9|4
1632847580000|2021-09-28 16:46:20|42436.5|42416.5|42439.9|42419.9|42439.9|42419.9|42436.5|42416.5|3
1632847590000|2021-09-28 16:46:30|||||||||6
1632847600000|2021-09-28 16:46:40|42439|42419|42434.9|42414.9|42439.9|42419.9|42434.9|42414.9|2
1632847610000|2021-09-28 16:46:50|42436.5|42416.5|42436.5|42416.5|42436.5|42416.5|42436.5|42416.5|5
1632847620000|2021-09-28 16:47:00|42434.9|42414.9|42434.9|42414.9|42436.5|42416.5|42434.9|42414.9|0
1632847630000|2021-09-28 16:47:10|42432.4|42412.4|42424.9|42404.9|42432.4|42412.4|42424.9|42404.9|9
1632847640000|2021-09-28 16:47:20|42422.4|42402.4|42426.5|42406.5|42428.2|42408.2|42422.4|42402.4|2
1632847650000|2021-09-28 16:47:30|42427.4|42407.4|42427.4|42407.4|42427.4|42407.4|42427.4|42407.4|1
1632847660000|2021-09-28 16:47:40|||||||||1
1632847670000|2021-09-28 16:47:50|42429|42409|42434.9|42414.9|42434.9|42414.9|42429|42409|6
1632847690000|2021-09-28 16:48:10|42435.7|42415.7|42434.9|42414.9|42439.9|42419.9|42434.9|42414.9|2
1632847700000|2021-09-28 16:48:20|42437.4|42417.4|42437.4|42417.4|42437.4|42417.4|42437.4|42417.4|6
1632847710000|2021-09-28 16:48:30|42438.2|42418.2|42444.9|42424.9|42444.9|42424.9|42438.2|42418.2|7
1632847720000|2021-09-28 16:48:40|42446.5|42426.5|42442.4|42422.4|42447.4|42427.4|42442.4|42422.4|6
1632847730000|2021-09-28 16:48:50|42440.7|42420.7|42439.9|42419.9|42440.7|42420.7|42439.9|42419.9|2
1632847740000|2021-09-28 16:49:00|||||||||9
1632847750000|2021-09-28 16:49:10|42439|42419|42438.2|42418.2|42439.9|42419.9|42437.4|42417.4|6
1632847760000|2021-09-28 16:49:20|42439.9|42419.9|42439.9|42419.9|42439.9|42419.9|42439.9|42419.9|0
1632847770000|2021-09-28 16:49:30|42438.2|42418.2|42437.4|42417.4|42439.9|42419.9|42437.4|42417.4|1
1632847780000|2021-09-28 16:49:40|42435.7|42415.7|42438.2|42418.2|42440.7|42420.7|42435.7|42415.7|2
1632847790000|2021-09-28 16:49:50|42439.9|42419.9|42438.2|42418.2|42440.7|42420.7|42438.2|42418.2|0
1632847800000|2021-09-28 16:50:00|42440.7|42420.7|42447.4|42427.4|42448.2|42428.2|42440.7|42420.7|15
1632847810000|2021-09-28 16:50:10|42445.7|42425.7|42449.9|42429.9|42449.9|42429.9|42443.2|42423.2|13
1632847820000|2021-09-28 16:50:20|42448.2|42428.2|42452.4|42432.4|42452.4|42432.4|42445.7|42425.7|11
1632847830000|2021-09-28 16:50:30|42453.2|42433.2|42464.9|42444.9|42464.9|42444.9|42453.2|42433.2|9
1632847840000|2021-09-28 16:50:40|42464|42444|42459.9|42439.9|42464|42444|42459.9|42439.9|7
1632847850000|2021-09-28 16:50:50|42457.4|42437.4|42454.9|42434.9|42457.4|42437.4|42452.4|42432.4|0
1632847860000|2021-09-28 16:51:00|42453.2|42433.2|42454.9|42434.9|42454.9|42434.9|42452.4|42432.4|3
1632847870000|2021-09-28 16:51:10|42453.2|42433.2|42454.9|42434.9|42454.9|42434.9|42452.4|42432.4|5
1632847880000|2021-09-28 16:51:20|42453.2|42433.2|42449|42429|42453.2|42433.2|42449|42429|3
1632847890000|2021-09-28 16:51:30|42448.2|42428.2|42449.9|42429.9|42451.5|42431.5|42448.2|42428.2|2
1632847900000|2021-09-28 16:51:40|42446.5|42426.5|42450.7|42430.7|42451.5|42431.5|42446.5|42426.5|6
1632847910000|2021-09-28 16:51:50|42449|42429|42451.5|42431.5|42451.5|42431.5|42446.5|42426.5|10
1632847920000|2021-09-28 16:52:00|42449|42429|42451.5|42431.5|42451.5|42431.5|42449|42429|2
1632847930000|2021-09-28 16:52:10|42454|42434|42454|42434|42454|42434|42454|42434|1
1632847950000|2021-09-28 16:52:30|42453.2|42433.2|42448.2|42428.2|42454|42434|42446.5|42426.5|4
1632847960000|2021-09-28 16:52:40|42449|42429|42450.7|42430.7|42450.7|42430.7|42446.5|42426.5|6
1632847970000|2021-09-28 16:52:50|42449|42429|42446.5|42426.5|42449|42429|42446.5|42426.5|2
1632847980000|2021-09-28 16:53:00|42442.4|42422.4|42429.9|42409.9|42442.4|42422.4|42429.9|42409.9|16
1632847990000|2021-09-28 16:53:10|42428.2|42408.2|42419.9|42399.9|42428.2|42408.2|42419.9|42399.9|40
1632848000000|2021-09-28 16:53:20|42421.5|42401.5|42418.2|42398.2|42421.5|42401.5|42417.4|42397.4|19
1632848010000|2021-09-28 16:53:30|42417.4|42397.4|42420.7|42400.7|42420.7|42400.7|42417.4|42397.4|6
1632848020000|2021-09-28 16:53:40|42418.2|42398.2|42422.4|42402.4|42422.4|42402.4|42418.2|42398.2|17
1632848030000|2021-09-28 16:53:50|||||||||2
1632848040000|2021-09-28 16:54:00|42420.7|42400.7|42413.2|42393.2|42423.2|42403.2|42413.2|42393.2|19
1632848050000|2021-09-28 16:54:10|42412.4|42392.4|42411.5|42391.5|42412.4|42392.4|42408.2|42388.2|51
1632848060000|2021-09-28 16:54:20|42413.2|42393.2|42416.5|42396.5|42419|42399|42413.2|42393.2|9
1632848070000|2021-09-28 16:54:30|42418.2|42398.2|42416.5|42396.5|42419|42399|42416.5|42396.5|7
1632848080000|2021-09-28 16:54:40|42417.4|42397.4|42417.4|42397.4|42417.4|42397.4|42417.4|42397.4|3
1632848090000|2021-09-28 16:54:50|||||||||1
1632848100000|2021-09-28 16:55:00|42416.5|42396.5|42414.9|42394.9|42416.5|42396.5|42414.9|42394.9|7
1632848110000|2021-09-28 16:55:10|||||||||3
1632848120000|2021-09-28 16:55:20|42404|42384|42405.7|42385.7|42405.7|42385.7|42404|42384|13
1632848130000|2021-09-28 16:55:30|42404.9|42384.9|42404.9|42384.9|42404.9|42384.9|42404.9|42384.9|3
1632848140000|2021-09-28 16:55:40|42406.5|42386.5|42412.4|42392.4|42412.4|42392.4|42406.5|42386.5|9
1632848150000|2021-09-28 16:55:50|42411.5|42391.5|42417.4|42397.4|42417.4|42397.4|42411.5|42391.5|4
1632848160000|2021-09-28 16:56:00|42419|42399|42427.4|42407.4|42427.4|42407.4|42415.7|42395.7|15
1632848170000|2021-09-28 16:56:10|42424.9|42404.9|42434.9|42414.9|42434.9|42414.9|42424.9|42404.9|13
1632848180000|2021-09-28 16:56:20|42437.4|42417.4|42447.4|42427.4|42449|42429|42437.4|42417.4|11
1632848190000|2021-09-28 16:56:30|42445.7|42425.7|42447.4|42427.4|42447.4|42427.4|42444.9|42424.9|11
1632848200000|2021-09-28 16:56:40|42445.7|42425.7|42442.4|42422.4|42445.7|42425.7|42442.4|42422.4|11
1632848210000|2021-09-28 16:56:50|42444.9|42424.9|42444.9|42424.9|42444.9|42424.9|42444.9|42424.9|4
1632848220000|2021-09-28 16:57:00|42446.5|42426.5|42449.9|42429.9|42449.9|42429.9|42446.5|42426.5|6
1632848230000|2021-09-28 16:57:10|42448.2|42428.2|42444.9|42424.9|42448.2|42428.2|42444.9|42424.9|9
1632848240000|2021-09-28 16:57:20|42443.2|42423.2|42439.9|42419.9|42443.2|42423.2|42439.9|42419.9|2
1632848250000|2021-09-28 16:57:30|42438.2|42418.2|42434.9|42414.9|42438.2|42418.2|42434.9|42414.9|14
1632848260000|2021-09-28 16:57:40|42432.4|42412.4|42426.5|42406.5|42432.4|42412.4|42426.5|42406.5|6
1632848270000|2021-09-28 16:57:50|42424|42404|42421.5|42401.5|42424|42404|42421.5|42401.5|2
1632848280000|2021-09-28 16:58:00|42419.9|42399.9|42419|42399|42421.5|42401.5|42419|42399|6
1632848290000|2021-09-28 16:58:10|42417.4|42397.4|42419.9|42399.9|42421.5|42401.5|42416.5|42396.5|5
1632848300000|2021-09-28 16:58:20|42419|42399|42421.5|42401.5|42424|42404|42419|42399|6
1632848310000|2021-09-28 16:58:30|42422.4|42402.4|42429|42409|42430.7|42410.7|42422.4|42402.4|12
1632848320000|2021-09-28 16:58:40|42429.9|42409.9|42431.5|42411.5|42433.2|42413.2|42429.9|42409.9|8
1632848330000|2021-09-28 16:58:50|42434|42414|42429|42409|42434|42414|42429|42409|5
1632848340000|2021-09-28 16:59:00|42426.5|42406.5|42416.5|42396.5|42426.5|42406.5|42413.2|42393.2|44
1632848350000|2021-09-28 16:59:10|42414.9|42394.9|42415.7|42395.7|42415.7|42395.7|42407.4|42387.4|72
1632848360000|2021-09-28 16:59:20|42414.9|42394.9|42415.7|42395.7|42419.9|42399.9|42414.9|42394.9|82
1632848370000|2021-09-28 16:59:30|42414|42394|42414.9|42394.9|42415.7|42395.7|42413.2|42393.2|68
1632848380000|2021-09-28 16:59:40|42413.2|42393.2|42414|42394|42416.5|42396.5|42413.2|42393.2|53
1632848390000|2021-09-28 16:59:50|42415.7|42395.7|42411.5|42391.5|42416.5|42396.5|42409.9|42389.9|63
1632848400000|2021-09-28 17:00:00|42414|42394|42406.5|42386.5|42419.9|42399.9|42406.5|42386.5|37
1632848410000|2021-09-28 17:00:10|42409|42389|42409.9|42389.9|42409.9|42389.9|42409|42389|14
1632848420000|2021-09-28 17:00:20|42414|42394|42402.4|42382.4|42414|42394|42402.4|42382.4|35
1632848430000|2021-09-28 17:00:30|42409.9|42389.9|42414|42394|42416.5|42396.5|42409.9|42389.9|13
1632848440000|2021-09-28 17:00:40|42416.5|42396.5|42411.5|42391.5|42416.5|42396.5|42411.5|42391.5|5
1632848450000|2021-09-28 17:00:50|42409.9|42389.9|42409.9|42389.9|42409.9|42389.9|42409.9|42389.9|5
1632848460000|2021-09-28 17:01:00|42405.7|42385.7|42404.9|42384.9|42409|42389|42404|42384|4
1632848470000|2021-09-28 17:01:10|42406.5|42386.5|42404|42384|42406.5|42386.5|42402.4|42382.4|3
1632848480000|2021-09-28 17:01:20|42402.4|42382.4|42402.4|42382.4|42404|42384|42402.4|42382.4|1
1632848490000|2021-09-28 17:01:30|42404|42384|42404|42384|42404|42384|42402.4|42382.4|2
1632848500000|2021-09-28 17:01:40|42406.5|42386.5|42402.4|42382.4|42406.5|42386.5|42402.4|42382.4|6
1632848510000|2021-09-28 17:01:50|42395.7|42375.7|42394|42374|42395.7|42375.7|42394|42374|14
1632848520000|2021-09-28 17:02:00|42392.4|42372.4|42389|42369|42392.4|42372.4|42387.4|42367.4|6
1632848530000|2021-09-28 17:02:10|42387.4|42367.4|42386.5|42366.5|42391.5|42371.5|42386.5|42366.5|14
1632848540000|2021-09-28 17:02:20|42382.4|42362.4|42361.5|42341.5|42382.4|42362.4|42361.5|42341.5|27
1632848550000|2021-09-28 17:02:30|||||||||10
1632848560000|2021-09-28 17:02:40|42364|42344|42363.2|42343.2|42366.5|42346.5|42361.5|42341.5|7
1632848570000|2021-09-28 17:02:50|42362.4|42342.4|42357.4|42337.4|42364|42344|42357.4|42337.4|11
1632848580000|2021-09-28 17:03:00|42359|42339|42361.5|42341.5|42361.5|42341.5|42359|42339|3
1632848590000|2021-09-28 17:03:10|42366.5|42346.5|42374|42354|42374|42354|42366.5|42346.5|9
1632848600000|2021-09-28 17:03:20|42371.5|42351.5|42374|42354|42374|42354|42371.5|42351.5|4
1632848610000|2021-09-28 17:03:30|42372.4|42352.4|42379|42359|42380.7|42360.7|42371.5|42351.5|15
1632848620000|2021-09-28 17:03:40|42381.5|42361.5|42381.5|42361.5|42381.5|42361.5|42379|42359|3
1632848630000|2021-09-28 17:03:50|42380.7|42360.7|42381.5|42361.5|42381.5|42361.5|42376.5|42356.5|3
1632848640000|2021-09-28 17:04:00|42380.7|42360.7|42386.5|42366.5|42386.5|42366.5|42380.7|42360.7|3
1632848650000|2021-09-28 17:04:10|42384.9|42364.9|42384|42364|42384.9|42364.9|42384|42364|3
1632848660000|2021-09-28 17:04:20|42384.9|42364.9|42384|42364|42386.5|42366.5|42384|42364|3
1632848670000|2021-09-28 17:04:30|42381.5|42361.5|42381.5|42361.5|42381.5|42361.5|42381.5|42361.5|2
1632848680000|2021-09-28 17:04:40|42379|42359|42374|42354|42379|42359|42374|42354|4
1632848690000|2021-09-28 17:04:50|42374.9|42354.9|42374|42354|42376.5|42356.5|42371.5|42351.5|8
1632848700000|2021-09-28 17:05:00|42372.4|42352.4|42369|42349|42374|42354|42366.5|42346.5|8
1632848720000|2021-09-28 17:05:20|42366.5|42346.5|42362.4|42342.4|42366.5|42346.5|42362.4|42342.4|1
1632848730000|2021-09-28 17:05:30|42361.5|42341.5|42361.5|42341.5|42364|42344|42359|42339|6
1632848740000|2021-09-28 17:05:40|42359.9|42339.9|42359|42339|42361.5|42341.5|42359|42339|4
1632848750000|2021-09-28 17:05:50|42356.5|42336.5|42339.9|42319.9|42356.5|42336.5|42339.9|42319.9|15
1632848760000|2021-09-28 17:06:00|42341.5|42321.5|42349|42329|42349|42329|42341.5|42321.5|7
1632848770000|2021-09-28 17:06:10|42351.5|42331.5|42381.5|42361.5|42381.5|42361.5|42351.5|42331.5|18
1632848780000|2021-09-28 17:06:20|42379|42359|42386.5|42366.5|42388.2|42368.2|42379|42359|9
1632848790000|2021-09-28 17:06:30|42385.7|42365.7|42381.5|42361.5|42385.7|42365.7|42381.5|42361.5|9
1632848800000|2021-09-28 17:06:40|42380.7|42360.7|42399.9|42379.9|42399.9|42379.9|42380.7|42360.7|12
1632848810000|2021-09-28 17:06:50|42400.7|42380.7|42401.5|42381.5|42404|42384|42399|42379|5
1632848820000|2021-09-28 17:07:00|42399|42379|42394|42374|42399|42379|42394|42374|4
1632848830000|2021-09-28 17:07:10|42392.4|42372.4|42389|42369|42394|42374|42386.5|42366.5|1
1632848840000|2021-09-28 17:07:20|42391.5|42371.5|42391.5|42371.5|42391.5|42371.5|42391.5|42371.5|1
1632848850000|2021-09-28 17:07:30|||||||||2
1632848860000|2021-09-28 17:07:40|||||||||4
1632848870000|2021-09-28 17:07:50|42390.7|42370.7|42389|42369|42390.7|42370.7|42389|42369|2
1632848880000|2021-09-28 17:08:00|42385.7|42365.7|42386.5|42366.5|42387.4|42367.4|42384|42364|3
1632848890000|2021-09-28 17:08:10|42388.2|42368.2|42391.5|42371.5|42391.5|42371.5|42386.5|42366.5|1
1632848900000|2021-09-28 17:08:20|42395.7|42375.7|42399|42379|42399|42379|42395.7|42375.7|10
1632848910000|2021-09-28 17:08:30|42400.7|42380.7|42397.4|42377.4|42401.5|42381.5|42397.4|42377.4|0
1632848920000|2021-09-28 17:08:40|42396.5|42376.5|42391.5|42371.5|42396.5|42376.5|42389|42369|5
1632848930000|2021-09-28 17:08:50|42389|42369|42391.5|42371.5|42391.5|42371.5|42389|42369|1
1632848940000|2021-09-28 17:09:00|42389.9|42369.9|42386.5|42366.5|42389.9|42369.9|42386.5|42366.5|3
1632848950000|2021-09-28 17:09:10|42384|42364|42381.5|42361.5|42384|42364|42381.5|42361.5|2
1632848960000|2021-09-28 17:09:20|||||||||1
1632848970000|2021-09-28 17:09:30|42380.7|42360.7|42380.7|42360.7|42380.7|42360.7|42380.7|42360.7|3
1632848980000|2021-09-28 17:09:40|42381.5|42361.5|42379|42359|42381.5|42361.5|42379|42359|6
1632848990000|2021-09-28 17:09:50|42377.4|42357.4|42379|42359|42381.5|42361.5|42376.5|42356.5|4
1632849000000|2021-09-28 17:10:00|42381.5|42361.5|42379.9|42359.9|42381.5|42361.5|42379.9|42359.9|1
1632849010000|2021-09-28 17:10:10|42379|42359|42379|42359|42381.5|42361.5|42377.4|42357.4|0
1632849020000|2021-09-28 17:10:20|42377.4|42357.4|42384|42364|42384|42364|42377.4|42357.4|5
1632849030000|2021-09-28 17:10:30|42384.9|42364.9|42389|42369|42389|42369|42384|42364|3
1632849040000|2021-09-28 17:10:40|42390.7|42370.7|42391.5|42371.5|42391.5|42371.5|42390.7|42370.7|0
1632849050000|2021-09-28 17:10:50|42388.2|42368.2|42388.2|42368.2|42388.2|42368.2|42388.2|42368.2|3
1632849060000|2021-09-28 17:11:00|42386.5|42366.5|42391.5|42371.5|42391.5|42371.5|42386.5|42366.5|1
1632849070000|2021-09-28 17:11:10|42389|42369|42386.5|42366.5|42389|42369|42386.5|42366.5|21
1632849080000|2021-09-28 17:11:20|42388.2|42368.2|42386.5|42366.5|42389|42369|42386.5|42366.5|2
1632849090000|2021-09-28 17:11:30|42384.9|42364.9|42381.5|42361.5|42386.5|42366.5|42381.5|42361.5|2
1632849100000|2021-09-28 17:11:40|42379.9|42359.9|42381.5|42361.5|42381.5|42361.5|42379.9|42359.9|0
1632849110000|2021-09-28 17:11:50|42380.7|42360.7|42383.2|42363.2|42384|42364|42379|42359|1
1632849120000|2021-09-28 17:12:00|42384|42364|42379|42359|42384|42364|42379|42359|1
1632849130000|2021-09-28 17:12:10|42377.4|42357.4|42374.9|42354.9|42379|42359|42374.9|42354.9|3
1632849140000|2021-09-28 17:12:20|42377.4|42357.4|42372.4|42352.4|42377.4|42357.4|42369.9|42349.9|5
1632849150000|2021-09-28 17:12:30|42371.5|42351.5|42376.5|42356.5|42378.2|42358.2|42371.5|42351.5|1
1632849160000|2021-09-28 17:12:40|42378.2|42358.2|42376.5|42356.5|42378.2|42358.2|42376.5|42356.5|1
1632849170000|2021-09-28 17:12:50|42375.7|42355.7|42375.7|42355.7|42375.7|42355.7|42375.7|42355.7|0
1632849180000|2021-09-28 17:13:00|42376.5|42356.5|42387.3|42367.3|42387.3|42367.3|42374|42354|3
1632849190000|2021-09-28 17:13:10|42384.8|42364.8|42388.2|42368.2|42390.7|42370.7|42384|42364|2
1632849200000|2021-09-28 17:13:20|42386.5|42366.5|42389|42369|42389|42369|42386.5|42366.5|0
1632849210000|2021-09-28 17:13:30|42391.5|42371.5|42389|42369|42391.5|42371.5|42389|42369|0
1632849220000|2021-09-28 17:13:40|42387.4|42367.4|42390.7|42370.7|42390.7|42370.7|42386.5|42366.5|0
1632849230000|2021-09-28 17:13:50|42389|42369|42389.9|42369.9|42391.5|42371.5|42387.4|42367.4|3
1632849240000|2021-09-28 17:14:00|42391.5|42371.5|42386.5|42366.5|42391.5|42371.5|42386.5|42366.5|5
1632849250000|2021-09-28 17:14:10|42384|42364|42384|42364|42384|42364|42384|42364|4
1632849260000|2021-09-28 17:14:20|42381.5|42361.5|42379|42359|42384|42364|42379|42359|4
1632849270000|2021-09-28 17:14:30|42377.3|42357.3|42374.8|42354.8|42377.3|42357.3|42372.3|42352.3|7
1632849280000|2021-09-28 17:14:40|42374|42354|42370.7|42350.7|42374|42354|42369|42349|9
1632849290000|2021-09-28 17:14:50|42371.5|42351.5|42374|42354|42374|42354|42367.3|42347.3|2
1632849300000|2021-09-28 17:15:00|42373.2|42353.2|42374|42354|42374|42354|42371.5|42351.5|0
1632849310000|2021-09-28 17:15:10|42371.5|42351.5|42364|42344|42371.5|42351.5|42364|42344|7
1632849320000|2021-09-28 17:15:20|42365.7|42345.7|42366.5|42346.5|42366.5|42346.5|42361.5|42341.5|8
1632849340000|2021-09-28 17:15:40|42371.5|42351.5|42364|42344|42371.5|42351.5|42364|42344|5
1632849350000|2021-09-28 17:15:50|42361.5|42341.5|42359|42339|42361.5|42341.5|42359|42339|1
1632849360000|2021-09-28 17:16:00|42359.8|42339.8|42359.8|42339.8|42359.8|42339.8|42359.8|42339.8|6
1632849370000|2021-09-28 17:16:10|42361.5|42341.5|42368.2|42348.2|42368.2|42348.2|42361.5|42341.5|2
1632849380000|2021-09-28 17:16:20|||||||||1
1632849390000|2021-09-28 17:16:30|42373.2|42353.2|42373.2|42353.2|42373.2|42353.2|42373.2|42353.2|3
1632849400000|2021-09-28 17:16:40|42375.7|42355.7|42376.5|42356.5|42376.5|42356.5|42375.7|42355.7|6
1632849410000|2021-09-28 17:16:50|42377.3|42357.3|42381.5|42361.5|42383.2|42363.2|42377.3|42357.3|3
1632849420000|2021-09-28 17:17:00|42384|42364|42388.2|42368.2|42388.2|42368.2|42381.5|42361.5|2
1632849470000|2021-09-28 17:17:50|42389|42369|42396.5|42376.5|42396.5|42376.5|42389|42369|4
1632849480000|2021-09-28 17:18:00|42399|42379|42401.5|42381.5|42403.2|42383.2|42399|42379|3
1632849490000|2021-09-28 17:18:10|42399|42379|42399|42379|42399|42379|42399|42379|2
1632849500000|2021-09-28 17:18:20|42397.3|42377.3|42399|42379|42399|42379|42396.5|42376.5|8
1632849510000|2021-09-28 17:18:30|42396.5|42376.5|42399|42379|42399|42379|42396.5|42376.5|0
1632849520000|2021-09-28 17:18:40|42401.5|42381.5|42399|42379|42401.5|42381.5|42399|42379|0
1632849530000|2021-09-28 17:18:50|42400.7|42380.7|42399|42379|42403.2|42383.2|42399|42379|2
1632849540000|2021-09-28 17:19:00|42398.2|42378.2|42398.2|42378.2|42398.2|42378.2|42398.2|42378.2|1
1632849550000|2021-09-28 17:19:10|42399|42379|42394|42374|42399|42379|42394|42374|1
1632849590000|2021-09-28 17:19:50|42395.7|42375.7|42396.5|42376.5|42396.5|42376.5|42395.7|42375.7|1
1632849600000|2021-09-28 17:20:00|42393.2|42373.2|42394|42374|42394.8|42374.8|42391.5|42371.5|4
1632849610000|2021-09-28 17:20:10|42396.5|42376.5|42394|42374|42396.5|42376.5|42391.5|42371.5|0
1632849620000|2021-09-28 17:20:20|42395.7|42375.7|42398.2|42378.2|42398.2|42378.2|42394|42374|2
1632849630000|2021-09-28 17:20:30|42401.5|42381.5|42401.5|42381.5|42401.5|42381.5|42399.8|42379.8|1
1632849640000|2021-09-28 17:20:40|42399.8|42379.8|42399.8|42379.8|42401.5|42381.5|42399.8|42379.8|0
1632849650000|2021-09-28 17:20:50|42399|42379|42399.8|42379.8|42399.8|42379.8|42398.2|42378.2|1
1632849660000|2021-09-28 17:21:00|42400.7|42380.7|42399|42379|42402.3|42382.3|42397.3|42377.3|7
1632849670000|2021-09-28 17:21:10|42401.5|42381.5|42397.3|42377.3|42401.5|42381.5|42397.3|42377.3|0
1632849680000|2021-09-28 17:21:20|42399.8|42379.8|42397.3|42377.3|42399.8|42379.8|42397.3|42377.3|0
1632849690000|2021-09-28 17:21:30|42400.7|42380.7|42401.5|42381.5|42401.5|42381.5|42400.7|42380.7|2
1632849700000|2021-09-28 17:21:40|42403.2|42383.2|42403.2|42383.2|42403.2|42383.2|42403.2|42383.2|4
1632849710000|2021-09-28 17:21:50|42404|42384|42405.7|42385.7|42406.5|42386.5|42404|42384|15
1632849720000|2021-09-28 17:22:00|42404|42384|42404|42384|42404|42384|42404|42384|2
1632849730000|2021-09-28 17:22:10|42403.2|42383.2|42401.5|42381.5|42403.2|42383.2|42401.5|42381.5|2
1632849740000|2021-09-28 17:22:20|||||||||3
1632849750000|2021-09-28 17:22:30|42399.8|42379.8|42396.5|42376.5|42399.8|42379.8|42396.5|42376.5|1
1632849760000|2021-09-28 17:22:40|42398.2|42378.2|42401.5|42381.5|42401.5|42381.5|42398.2|42378.2|1
1632849770000|2021-09-28 17:22:50|42396.5|42376.5|42399|42379|42399|42379|42396.5|42376.5|9
1632849780000|2021-09-28 17:23:00|42397.3|42377.3|42396.5|42376.5|42399|42379|42396.5|42376.5|0
1632849800000|2021-09-28 17:23:20|42397.3|42377.3|42401.5|42381.5|42401.5|42381.5|42396.5|42376.5|1
1632849810000|2021-09-28 17:23:30|42399|42379|42401.5|42381.5|42401.5|42381.5|42399|42379|3
1632849820000|2021-09-28 17:23:40|42399|42379|42401.5|42381.5|42401.5|42381.5|42399|42379|0
1632849830000|2021-09-28 17:23:50|42403.2|42383.2|42403.2|42383.2|42403.2|42383.2|42403.2|42383.2|2
1632849840000|2021-09-28 17:24:00|42404.8|42384.8|42404|42384|42406.5|42386.5|42404|42384|2
1632849860000|2021-09-28 17:24:20|||||||||1
1632849870000|2021-09-28 17:24:30|42401.5|42381.5|42399|42379|42401.5|42381.5|42399|42379|3
1632849880000|2021-09-28 17:24:40|42397.3|42377.3|42401.5|42381.5|42401.5|42381.5|42397.3|42377.3|5
1632849890000|2021-09-28 17:24:50|42403.2|42383.2|42403.2|42383.2|42404|42384|42401.5|42381.5|1
1632849900000|2021-09-28 17:25:00|42404.8|42384.8|42411.5|42391.5|42411.5|42391.5|42404.8|42384.8|3
1632849910000|2021-09-28 17:25:10|42416.5|42396.5|42424|42404|42426.5|42406.5|42416.5|42396.5|20
1632849920000|2021-09-28 17:25:20|42425.7|42405.7|42431.5|42411.5|42431.5|42411.5|42424|42404|5
1632849930000|2021-09-28 17:25:30|42432.3|42412.3|42441.5|42421.5|42441.5|42421.5|42431.5|42411.5|8
1632849940000|2021-09-28 17:25:40|42440.7|42420.7|42437.3|42417.3|42441.5|42421.5|42432.3|42412.3|18
1632849950000|2021-09-28 17:25:50|42435.7|42415.7|42432.3|42412.3|42437.3|42417.3|42430.7|42410.7|7
1632849960000|2021-09-28 17:26:00|42430.7|42410.7|42429.8|42409.8|42430.7|42410.7|42427.3|42407.3|4
1632849970000|2021-09-28 17:26:10|42428.2|42408.2|42427.3|42407.3|42428.2|42408.2|42427.3|42407.3|1
1632849980000|2021-09-28 17:26:20|42424.8|42404.8|42427.3|42407.3|42427.3|42407.3|42424.8|42404.8|0
1632849990000|2021-09-28 17:26:30|42424.8|42404.8|42426.5|42406.5|42427.3|42407.3|42424.8|42404.8|0
1632850000000|2021-09-28 17:26:40|42427.3|42407.3|42427.3|42407.3|42427.3|42407.3|42427.3|42407.3|1
1632850010000|2021-09-28 17:26:50|42429|42409|42426.5|42406.5|42429|42409|42426.5|42406.5|7
1632850020000|2021-09-28 17:27:00|42424.8|42404.8|42424.8|42404.8|42424.8|42404.8|42422.3|42402.3|2
1632850030000|2021-09-28 17:27:10|42426.5|42406.5|42426.5|42406.5|42426.5|42406.5|42421.5|42401.5|0
1632850040000|2021-09-28 17:27:20|42429|42409|42424|42404|42429|42409|42421.5|42401.5|9
1632850050000|2021-09-28 17:27:30|||||||||1
1632850070000|2021-09-28 17:27:50|42422.3|42402.3|42424|42404|42424|42404|42422.3|42402.3|5
1632850080000|2021-09-28 17:28:00|42421.5|42401.5|42421.5|42401.5|42421.5|42401.5|42421.5|42401.5|5
1632850090000|2021-09-28 17:28:10|42420.7|42400.7|42416.5|42396.5|42420.7|42400.7|42416.5|42396.5|5
1632850100000|2021-09-28 17:28:20|42414|42394|42416.5|42396.5|42416.5|42396.5|42414|42394|2
1632850110000|2021-09-28 17:28:30|42414.8|42394.8|42415.7|42395.7|42415.7|42395.7|42414|42394|1
1632850120000|2021-09-28 17:28:40|42416.5|42396.5|42411.5|42391.5|42416.5|42396.5|42411.5|42391.5|5
1632850130000|2021-09-28 17:28:50|42409.8|42389.8|42409.8|42389.8|42414|42394|42407.3|42387.3|6
1632850140000|2021-09-28 17:29:00|42411.5|42391.5|42414|42394|42414|42394|42411.5|42391.5|2
1632850150000|2021-09-28 17:29:10|42411.5|42391.5|42411.5|42391.5|42411.5|42391.5|42409|42389|2
1632850160000|2021-09-28 17:29:20|42409.8|42389.8|42409|42389|42409.8|42389.8|42407.3|42387.3|6
1632850170000|2021-09-28 17:29:30|42411.5|42391.5|42411.5|42391.5|42411.5|42391.5|42411.5|42391.5|0
1632850180000|2021-09-28 17:29:40|42414|42394|42411.5|42391.5|42414|42394|42411.5|42391.5|0
1632850190000|2021-09-28 17:29:50|42412.3|42392.3|42418.2|42398.2|42418.2|42398.2|42412.3|42392.3|6
1632850200000|2021-09-28 17:30:00|42419|42399|42406.5|42386.5|42419|42399|42406.5|42386.5|7
1632850210000|2021-09-28 17:30:10|42409|42389|42404|42384|42411.5|42391.5|42404|42384|4
1632850220000|2021-09-28 17:30:20|42401.5|42381.5|42379.8|42359.8|42401.5|42381.5|42379.8|42359.8|6
1632850230000|2021-09-28 17:30:30|42379|42359|42381.5|42361.5|42381.5|42361.5|42379|42359|8
1632850240000|2021-09-28 17:30:40|42384|42364|42386.5|42366.5|42386.5|42366.5|42384|42364|7
1632850260000|2021-09-28 17:31:00|42388.2|42368.2|42394|42374|42395.7|42375.7|42388.2|42368.2|1
1632850270000|2021-09-28 17:31:10|42395.7|42375.7|42394|42374|42396.5|42376.5|42394|42374|0
1632850280000|2021-09-28 17:31:20|42396.5|42376.5|42394|42374|42396.5|42376.5|42394|42374|2
1632850290000|2021-09-28 17:31:30|42395.7|42375.7|42396.5|42376.5|42396.5|42376.5|42395.7|42375.7|3
1632850300000|2021-09-28 17:31:40|42399|42379|42401.5|42381.5|42403.2|42383.2|42399|42379|5
1632850320000|2021-09-28 17:32:00|42400.7|42380.7|42394.8|42374.8|42400.7|42380.7|42394.8|42374.8|15
1632850330000|2021-09-28 17:32:10|42392.3|42372.3|42393.2|42373.2|42394|42374|42391.5|42371.5|0
1632850340000|2021-09-28 17:32:20|42392.3|42372.3|42393.2|42373.2|42393.2|42373.2|42391.5|42371.5|0
1632850350000|2021-09-28 17:32:30|42394|42374|42396.5|42376.5|42396.5|42376.5|42394|42374|2
1632850360000|2021-09-28 17:32:40|42398.2|42378.2|42396.5|42376.5|42398.2|42378.2|42396.5|42376.5|8
1632850370000|2021-09-28 17:32:50|42397.3|42377.3|42399|42379|42399|42379|42396.5|42376.5|2
1632850380000|2021-09-28 17:33:00|42397.3|42377.3|42389|42369|42397.3|42377.3|42389|42369|5
1632850390000|2021-09-28 17:33:10|42388.2|42368.2|42384.8|42364.8|42388.2|42368.2|42383.2|42363.2|3
1632850400000|2021-09-28 17:33:20|42386.5|42366.5|42384|42364|42386.5|42366.5|42381.5|42361.5|5
1632850410000|2021-09-28 17:33:30|42384.8|42364.8|42384|42364|42384.8|42364.8|42381.5|42361.5|0
1632850420000|2021-09-28 17:33:40|42381.5|42361.5|42381.5|42361.5|42386.5|42366.5|42381.5|42361.5|6
1632850430000|2021-09-28 17:33:50|42379|42359|42381.5|42361.5|42381.5|42361.5|42379|42359|3
1632850440000|2021-09-28 17:34:00|42379|42359|42379|42359|42379|42359|42379|42359|8
1632850450000|2021-09-28 17:34:10|||||||||1
1632850460000|2021-09-28 17:34:20|42376.5|42356.5|42379|42359|42381.5|42361.5|42376.5|42356.5|8
1632850480000|2021-09-28 17:34:40|42380.7|42360.7|42379|42359|42381.5|42361.5|42379|42359|2
1632850490000|2021-09-28 17:34:50|42380.7|42360.7|42379|42359|42381.5|42361.5|42379|42359|0
1632850500000|2021-09-28 17:35:00|42381.5|42361.5|42379|42359|42381.5|42361.5|42377.3|42357.3|5
1632850510000|2021-09-28 17:35:10|42381.5|42361.5|42381.5|42361.5|42381.5|42361.5|42379|42359|9
1632850520000|2021-09-28 17:35:20|42382.3|42362.3|42386.5|42366.5|42386.5|42366.5|42382.3|42362.3|2
1632850530000|2021-09-28 17:35:30|42381.5|42361.5|42381.5|42361.5|42381.5|42361.5|42381.5|42361.5|2
1632850540000|2021-09-28 17:35:40|42383.1|42363.1|42381.5|42361.5|42384|42364|42381.5|42361.5|3
1632850550000|2021-09-28 17:35:50|42379|42359|42379|42359|42379|42359|42379|42359|2
1632850560000|2021-09-28 17:36:00|42381.5|42361.5|42377.3|42357.3|42381.5|42361.5|42377.3|42357.3|11
1632850570000|2021-09-28 17:36:10|42381.5|42361.5|42381.5|42361.5|42381.5|42361.5|42381.5|42361.5|4
1632850580000|2021-09-28 17:36:20|42383.1|42363.1|42389|42369|42389|42369|42383.1|42363.1|15
1632850590000|2021-09-28 17:36:30|42391.5|42371.5|42391.5|42371.5|42391.5|42371.5|42391.5|42371.5|2
1632850600000|2021-09-28 17:36:40|42393.2|42373.2|42394|42374|42396.5|42376.5|42392.3|42372.3|9
1632850610000|2021-09-28 17:36:50|42396.5|42376.5|42399|42379|42399|42379|42394|42374|10
1632850620000|2021-09-28 17:37:00|42399.8|42379.8|42401.5|42381.5|42401.5|42381.5|42399.8|42379.8|1
1632850630000|2021-09-28 17:37:10|42398.1|42378.1|42396.5|42376.5|42398.1|42378.1|42396.5|42376.5|4
1632850640000|2021-09-28 17:37:20|42399|42379|42401.5|42381.5|42401.5|42381.5|42399|42379|5
1632850670000|2021-09-28 17:37:50|42404|42384|42406.5|42386.5|42406.5|42386.5|42404|42384|1
1632850680000|2021-09-28 17:38:00|42409.8|42389.8|42405.6|42385.6|42409.8|42389.8|42404|42384|10
1632850690000|2021-09-28 17:38:10|42406.5|42386.5|42406.5|42386.5|42406.5|42386.5|42406.5|42386.5|0
1632850700000|2021-09-28 17:38:20|42404|42384|42404|42384|42404|42384|42404|42384|6
1632850710000|2021-09-28 17:38:30|||||||||3
1632850720000|2021-09-28 17:38:40|42405.6|42385.6|42405.6|42385.6|42405.6|42385.6|42405.6|42385.6|4
1632850730000|2021-09-28 17:38:50|||||||||2
1632850740000|2021-09-28 17:39:00|42407.3|42387.3|42411.5|42391.5|42411.5|42391.5|42405.6|42385.6|5
1632850750000|2021-09-28 17:39:10|42414|42394|42414|42394|42414|42394|42414|42394|2
1632850760000|2021-09-28 17:39:20|42414.8|42394.8|42419|42399|42421.5|42401.5|42414.8|42394.8|9
1632850770000|2021-09-28 17:39:30|42420.6|42400.6|42421.5|42401.5|42421.5|42401.5|42420.6|42400.6|4
1632850780000|2021-09-28 17:39:40|42419.8|42399.8|42415.6|42395.6|42419.8|42399.8|42415.6|42395.6|18
1632850790000|2021-09-28 17:39:50|42419.8|42399.8|42427.3|42407.3|42427.3|42407.3|42419.8|42399.8|14
1632850800000|2021-09-28 17:40:00|42428.1|42408.1|42431.5|42411.5|42431.5|42411.5|42424.8|42404.8|22
1632850810000|2021-09-28 17:40:10|42433.1|42413.1|42435.6|42415.6|42435.6|42415.6|42433.1|42413.1|0
1632850820000|2021-09-28 17:40:20|42436.5|42416.5|42436.5|42416.5|42436.5|42416.5|42436.5|42416.5|4
1632850830000|2021-09-28 17:40:30|42439|42419|42445.6|42425.6|42447.3|42427.3|42439|42419|23
1632850840000|2021-09-28 17:40:40|42444.8|42424.8|42439.8|42419.8|42444.8|42424.8|42439.8|42419.8|3
1632850850000|2021-09-28 17:40:50|42437.3|42417.3|42439.8|42419.8|42439.8|42419.8|42434.8|42414.8|2
1632850860000|2021-09-28 17:41:00|42444.8|42424.8|42444.8|42424.8|42444.8|42424.8|42444.8|42424.8|3
1632850870000|2021-09-28 17:41:10|42444|42424|42439.8|42419.8|42444|42424|42439.8|42419.8|3
1632850880000|2021-09-28 17:41:20|42435.6|42415.6|42435.6|42415.6|42435.6|42415.6|42435.6|42415.6|2
1632850890000|2021-09-28 17:41:30|42437.3|42417.3|42435.6|42415.6|42438.1|42418.1|42435.6|42415.6|1
1632850900000|2021-09-28 17:41:40|42433.1|42413.1|42433.1|42413.1|42433.1|42413.1|42433.1|42413.1|1
1632850910000|2021-09-28 17:41:50|42431.5|42411.5|42431.5|42411.5|42431.5|42411.5|42431.5|42411.5|1
1632850920000|2021-09-28 17:42:00|||||||||1
1632850940000|2021-09-28 17:42:20|42429.8|42409.8|42428.1|42408.1|42429.8|42409.8|42425.6|42405.6|1
1632850950000|2021-09-28 17:42:30|42426.5|42406.5|42428.1|42408.1|42428.1|42408.1|42425.6|42405.6|2
1632850960000|2021-09-28 17:42:40|42424.8|42404.8|42424.8|42404.8|42424.8|42404.8|42424.8|42404.8|0
1632850970000|2021-09-28 17:42:50|42425.6|42405.6|42425.6|42405.6|42425.6|42405.6|42425.6|42405.6|1
1632850980000|2021-09-28 17:43:00|42429.8|42409.8|42429.8|42409.8|42431.5|42411.5|42429.8|42409.8|3
1632850990000|2021-09-28 17:43:10|42432.3|42412.3|42434.8|42414.8|42434.8|42414.8|42432.3|42412.3|1
1632851000000|2021-09-28 17:43:20|||||||||1
1632851010000|2021-09-28 17:43:30|||||||||5
1632851020000|2021-09-28 17:43:40|||||||||2
1632851030000|2021-09-28 17:43:50|42428.1|42408.1|42428.1|42408.1|42428.1|42408.1|42426.5|42406.5|20
1632851040000|2021-09-28 17:44:00|42425.6|42405.6|42425.6|42405.6|42428.1|42408.1|42423.1|42403.1|4
1632851050000|2021-09-28 17:44:10|42424|42404|42425.6|42405.6|42425.6|42405.6|42423.1|42403.1|0
1632851060000|2021-09-28 17:44:20|42424|42404|42423.1|42403.1|42424|42404|42423.1|42403.1|0
1632851070000|2021-09-28 17:44:30|42424.8|42404.8|42423.1|42403.1|42425.6|42405.6|42423.1|42403.1|0
1632851080000|2021-09-28 17:44:40|42425.6|42405.6|42423.1|42403.1|42425.6|42405.6|42423.1|42403.1|0
1632851090000|2021-09-28 17:44:50|42420.6|42400.6|42418.1|42398.1|42420.6|42400.6|42418.1|42398.1|2
1632851100000|2021-09-28 17:45:00|42419.8|42399.8|42418.1|42398.1|42420.6|42400.6|42418.1|42398.1|3
1632851110000|2021-09-28 17:45:10|42419|42399|42423.1|42403.1|42423.1|42403.1|42419|42399|5
1632851120000|2021-09-28 17:45:20|42421.5|42401.5|42423.1|42403.1|42423.1|42403.1|42421.5|42401.5|2
1632851140000|2021-09-28 17:45:40|42425.6|42405.6|42425.6|42405.6|42425.6|42405.6|42423.1|42403.1|2
1632851150000|2021-09-28 17:45:50|42423.1|42403.1|42423.1|42403.1|42425.6|42405.6|42423.1|42403.1|0
1632851160000|2021-09-28 17:46:00|42421.5|42401.5|42418.1|42398.1|42421.5|42401.5|42415.6|42395.6|0
1632851170000|2021-09-28 17:46:10|42415.6|42395.6|42416.5|42396.5|42418.1|42398.1|42415.6|42395.6|1
1632851180000|2021-09-28 17:46:20|42415.6|42395.6|42413.1|42393.1|42418.1|42398.1|42413.1|42393.1|1
1632851190000|2021-09-28 17:46:30|42414.8|42394.8|42415.6|42395.6|42415.6|42395.6|42413.1|42393.1|0
1632851200000|2021-09-28 17:46:40|42413.1|42393.1|42410.6|42390.6|42415.6|42395.6|42410.6|42390.6|0
1632851220000|2021-09-28 17:47:00|42412.3|42392.3|42410.6|42390.6|42413.1|42393.1|42410.6|42390.6|0
1632851230000|2021-09-28 17:47:10|42412.3|42392.3|42412.3|42392.3|42413.1|42393.1|42410.6|42390.6|1
1632851250000|2021-09-28 17:47:30|42410.6|42390.6|42410.6|42390.6|42410.6|42390.6|42410.6|42390.6|5
1632851260000|2021-09-28 17:47:40|||||||||1
1632851270000|2021-09-28 17:47:50|42408.1|42388.1|42406.5|42386.5|42408.1|42388.1|42404.8|42384.8|3
1632851280000|2021-09-28 17:48:00|42403.1|42383.1|42403.1|42383.1|42406.5|42386.5|42403.1|42383.1|3
1632851290000|2021-09-28 17:48:10|42402.3|42382.3|42400.6|42380.6|42402.3|42382.3|42400.6|42380.6|1
1632851340000|2021-09-28 17:49:00|42399|42379|42405.6|42385.6|42405.6|42385.6|42398.1|42378.1|6
1632851350000|2021-09-28 17:49:10|42406.5|42386.5|42405.6|42385.6|42408.1|42388.1|42405.6|42385.6|0
1632851360000|2021-09-28 17:49:20|42403.1|42383.1|42402.3|42382.3|42405.6|42385.6|42402.3|42382.3|5
1632851370000|2021-09-28 17:49:30|42403.1|42383.1|42399|42379|42403.1|42383.1|42399|42379|2
1632851380000|2021-09-28 17:49:40|42400.6|42380.6|42398.1|42378.1|42400.6|42380.6|42398.1|42378.1|3
1632851390000|2021-09-28 17:49:50|42400.6|42380.6|42403.1|42383.1|42403.1|42383.1|42400.6|42380.6|2
1632851440000|2021-09-28 17:50:40|42406.4|42386.4|42410.6|42390.6|42410.6|42390.6|42406.4|42386.4|2
1632851450000|2021-09-28 17:50:50|42409|42389|42410.6|42390.6|42410.6|42390.6|42408.1|42388.1|1
1632851460000|2021-09-28 17:51:00|42413.1|42393.1|42413.1|42393.1|42413.1|42393.1|42413.1|42393.1|1
1632851470000|2021-09-28 17:51:10|||||||||1
1632851490000|2021-09-28 17:51:30|42415.6|42395.6|42413.1|42393.1|42415.6|42395.6|42413.1|42393.1|3
1632851500000|2021-09-28 17:51:40|42410.6|42390.6|42415.6|42395.6|42415.6|42395.6|42410.6|42390.6|2
1632851510000|2021-09-28 17:51:50|42413.1|42393.1|42410.6|42390.6|42415.6|42395.6|42410.6|42390.6|0
1632851520000|2021-09-28 17:52:00|42413.1|42393.1|42412.3|42392.3|42415.6|42395.6|42412.3|42392.3|0
1632851530000|2021-09-28 17:52:10|42410.6|42390.6|42411.5|42391.5|42413.1|42393.1|42410.6|42390.6|0
1632851540000|2021-09-28 17:52:20|42410.6|42390.6|42410.6|42390.6|42413.1|42393.1|42410.6|42390.6|0
1632851560000|2021-09-28 17:52:40|42412.3|42392.3|42418.1|42398.1|42418.1|42398.1|42412.3|42392.3|6
1632851570000|2021-09-28 17:52:50|42415.6|42395.6|42418.1|42398.1|42418.1|42398.1|42415.6|42395.6|0
1632851580000|2021-09-28 17:53:00|42417.3|42397.3|42414|42394|42417.3|42397.3|42414|42394|11
1632851590000|2021-09-28 17:53:10|42413.1|42393.1|42414.8|42394.8|42414.8|42394.8|42413.1|42393.1|1
1632851600000|2021-09-28 17:53:20|42413.1|42393.1|42413.1|42393.1|42414.8|42394.8|42412.3|42392.3|0
1632851610000|2021-09-28 17:53:30|42412.3|42392.3|42418.9|42398.9|42418.9|42398.9|42412.3|42392.3|1
1632851620000|2021-09-28 17:53:40|42416.4|42396.4|42418.9|42398.9|42418.9|42398.9|42416.4|42396.4|0
1632851640000|2021-09-28 17:54:00|42416.4|42396.4|42408.9|42388.9|42416.4|42396.4|42408.9|42388.9|3
1632851650000|2021-09-28 17:54:10|42406.4|42386.4|42401.4|42381.4|42406.4|42386.4|42401.4|42381.4|11
1632851660000|2021-09-28 17:54:20|42398.9|42378.9|42399.8|42379.8|42401.4|42381.4|42398.9|42378.9|1
1632851670000|2021-09-28 17:54:30|42398.9|42378.9|42396.4|42376.4|42401.4|42381.4|42396.4|42376.4|0
1632851680000|2021-09-28 17:54:40|||||||||4
1632851690000|2021-09-28 17:54:50|||||||||5
1632851700000|2021-09-28 17:55:00|42393.9|42373.9|42393.9|42373.9|42396.4|42376.4|42393.9|42373.9|4
1632851710000|2021-09-28 17:55:10|42396.4|42376.4|42391.4|42371.4|42396.4|42376.4|42391.4|42371.4|1
1632851730000|2021-09-28 17:55:30|42388.9|42368.9|42388.9|42368.9|42391.4|42371.4|42388.9|42368.9|0
1632851740000|2021-09-28 17:55:40|42390.6|42370.6|42393.9|42373.9|42393.9|42373.9|42390.6|42370.6|3
1632851750000|2021-09-28 17:55:50|42391.4|42371.4|42390.6|42370.6|42391.4|42371.4|42388.9|42368.9|1
1632851760000|2021-09-28 17:56:00|42388.9|42368.9|42388.9|42368.9|42391.4|42371.4|42388.9|42368.9|1
1632851770000|2021-09-28 17:56:10|42391.4|42371.4|42393.9|42373.9|42393.9|42373.9|42388.9|42368.9|1
1632851780000|2021-09-28 17:56:20|42392.3|42372.3|42393.9|42373.9|42393.9|42373.9|42391.4|42371.4|1
1632851790000|2021-09-28 17:56:30|42391.4|42371.4|42393.9|42373.9|42393.9|42373.9|42391.4|42371.4|2
1632851800000|2021-09-28 17:56:40|42396.4|42376.4|42398.1|42378.1|42398.1|42378.1|42396.4|42376.4|0
1632851810000|2021-09-28 17:56:50|42398.9|42378.9|42401.4|42381.4|42401.4|42381.4|42398.9|42378.9|0
1632851820000|2021-09-28 17:57:00|42399.8|42379.8|42403.1|42383.1|42403.9|42383.9|42399.8|42379.8|1
1632851830000|2021-09-28 17:57:10|42403.9|42383.9|42401.4|42381.4|42403.9|42383.9|42398.9|42378.9|0
1632851840000|2021-09-28 17:57:20|42403.1|42383.1|42401.4|42381.4|42403.9|42383.9|42401.4|42381.4|0
1632851850000|2021-09-28 17:57:30|||||||||1
1632851860000|2021-09-28 17:57:40|42403.9|42383.9|42403.9|42383.9|42403.9|42383.9|42401.4|42381.4|0
1632851870000|2021-09-28 17:57:50|42401.4|42381.4|42403.9|42383.9|42403.9|42383.9|42401.4|42381.4|0
1632851900000|2021-09-28 17:58:20|||||||||1
1632851940000|2021-09-28 17:59:00|42401.4|42381.4|42403.9|42383.9|42403.9|42383.9|42401.4|42381.4|3
1632851960000|2021-09-28 17:59:20|42401.4|42381.4|42397.3|42377.3|42401.4|42381.4|42397.3|42377.3|2
1632851970000|2021-09-28 17:59:30|42396.4|42376.4|42393.9|42373.9|42396.4|42376.4|42393.9|42373.9|1
1632851980000|2021-09-28 17:59:40|42395.6|42375.6|42396.4|42376.4|42396.4|42376.4|42393.9|42373.9|0
1632851990000|2021-09-28 17:59:50|42393.9|42373.9|42391.4|42371.4|42396.4|42376.4|42390.6|42370.6|3
1632852000000|2021-09-28 18:00:00|42393.9|42373.9|42393.9|42373.9|42393.9|42373.9|42391.4|42371.4|3
1632852010000|2021-09-28 18:00:10|42391.4|42371.4|42393.9|42373.9|42393.9|42373.9|42391.4|42371.4|2
1632852020000|2021-09-28 18:00:20|42392.3|42372.3|42391.4|42371.4|42393.9|42373.9|42391.4|42371.4|0
1632852030000|2021-09-28 18:00:30|42393.9|42373.9|42393.9|42373.9|42393.9|42373.9|42393.9|42373.9|0
1632852040000|2021-09-28 18:00:40|42395.6|42375.6|42398.1|42378.1|42398.1|42378.1|42395.6|42375.6|3
1632852050000|2021-09-28 18:00:50|42399.8|42379.8|42413.1|42393.1|42413.1|42393.1|42399.8|42379.8|7
1632852060000|2021-09-28 18:01:00|42415.6|42395.6|42416.4|42396.4|42417.3|42397.3|42415.6|42395.6|4
1632852070000|2021-09-28 18:01:10|42413.9|42393.9|42411.4|42391.4|42413.9|42393.9|42409.8|42389.8|2
1632852080000|2021-09-28 18:01:20|42408.9|42388.9|42403.9|42383.9|42408.9|42388.9|42403.9|42383.9|1
1632852090000|2021-09-28 18:01:30|42406.4|42386.4|42406.4|42386.4|42406.4|42386.4|42406.4|42386.4|0
1632852100000|2021-09-28 18:01:40|42405.6|42385.6|42406.4|42386.4|42406.4|42386.4|42403.9|42383.9|0
1632852120000|2021-09-28 18:02:00|42403.1|42383.1|42403.9|42383.9|42403.9|42383.9|42401.4|42381.4|2
1632852130000|2021-09-28 18:02:10|42402.3|42382.3|42403.9|42383.9|42403.9|42383.9|42401.4|42381.4|0
1632852140000|2021-09-28 18:02:20|42401.4|42381.4|42401.4|42381.4|42401.4|42381.4|42401.4|42381.4|0
1632852150000|2021-09-28 18:02:30|42400.6|42380.6|42400.6|42380.6|42400.6|42380.6|42400.6|42380.6|2
1632852160000|2021-09-28 18:02:40|42401.4|42381.4|42399.8|42379.8|42401.4|42381.4|42398.9|42378.9|0
1632852170000|2021-09-28 18:02:50|42398.9|42378.9|42399.8|42379.8|42403.9|42383.9|42398.9|42378.9|8
1632852180000|2021-09-28 18:03:00|42400.6|42380.6|42398.9|42378.9|42402.3|42382.3|42398.9|42378.9|4
1632852200000|2021-09-28 18:03:20|42399.8|42379.8|42399.8|42379.8|42399.8|42379.8|42398.9|42378.9|2
1632852210000|2021-09-28 18:03:30|42401.4|42381.4|42399.8|42379.8|42401.4|42381.4|42399.8|42379.8|1
1632852220000|2021-09-28 18:03:40|42398.9|42378.9|42398.9|42378.9|42398.9|42378.9|42398.9|42378.9|0
1632852240000|2021-09-28 18:04:00|42397.3|42377.3|42398.9|42378.9|42399.8|42379.8|42397.3|42377.3|1
1632852260000|2021-09-28 18:04:20|42397.3|42377.3|42393.9|42373.9|42397.3|42377.3|42393.9|42373.9|14
1632852280000|2021-09-28 18:04:40|42393.1|42373.1|42393.1|42373.1|42393.1|42373.1|42390.6|42370.6|0
1632852290000|2021-09-28 18:04:50|||||||||2
1632852300000|2021-09-28 18:05:00|42394.8|42374.8|42391.4|42371.4|42394.8|42374.8|42391.4|42371.4|4
1632852310000|2021-09-28 18:05:10|42388.9|42368.9|42388.9|42368.9|42388.9|42368.9|42388.9|42368.9|1
1632852320000|2021-09-28 18:05:20|42389.8|42369.8|42388.9|42368.9|42389.8|42369.8|42388.9|42368.9|0
1632852330000|2021-09-28 18:05:30|42389.8|42369.8|42389.8|42369.8|42389.8|42369.8|42389.8|42369.8|2
1632852340000|2021-09-28 18:05:40|42388.9|42368.9|42388.9|42368.9|42388.9|42368.9|42388.9|42368.9|0
1632852350000|2021-09-28 18:05:50|42390.6|42370.6|42399.8|42379.8|42401.4|42381.4|42388.9|42368.9|12
1632852360000|2021-09-28 18:06:00|42398.9|42378.9|42398.9|42378.9|42398.9|42378.9|42398.9|42378.9|0
1632852370000|2021-09-28 18:06:10|42400.6|42380.6|42401.4|42381.4|42401.4|42381.4|42400.6|42380.6|0
1632852380000|2021-09-28 18:06:20|42403.9|42383.9|42411.4|42391.4|42411.4|42391.4|42403.9|42383.9|3
1632852390000|2021-09-28 18:06:30|42413.9|42393.9|42411.4|42391.4|42413.9|42393.9|42411.4|42391.4|3
1632852400000|2021-09-28 18:06:40|42413.9|42393.9|42421.4|42401.4|42421.4|42401.4|42413.9|42393.9|3
1632852410000|2021-09-28 18:06:50|42423.9|42403.9|42423.9|42403.9|42423.9|42403.9|42423.9|42403.9|0
1632852420000|2021-09-28 18:07:00|42422.3|42402.3|42423.9|42403.9|42423.9|42403.9|42421.4|42401.4|0
1632852430000|2021-09-28 18:07:10|42422.3|42402.3|42418.9|42398.9|42423.9|42403.9|42418.9|42398.9|1
1632852440000|2021-09-28 18:07:20|42420.6|42400.6|42418.9|42398.9|42421.4|42401.4|42418.9|42398.9|2
1632852450000|2021-09-28 18:07:30|42417.3|42397.3|42416.4|42396.4|42417.3|42397.3|42416.4|42396.4|7
1632852460000|2021-09-28 18:07:40|42413.9|42393.9|42416.4|42396.4|42416.4|42396.4|42413.9|42393.9|0
1632852470000|2021-09-28 18:07:50|42414.8|42394.8|42412.3|42392.3|42416.4|42396.4|42412.3|42392.3|0
1632852480000|2021-09-28 18:08:00|42411.4|42391.4|42413.9|42393.9|42413.9|42393.9|42408.9|42388.9|0
1632852500000|2021-09-28 18:08:20|42412.3|42392.3|42408.9|42388.9|42412.3|42392.3|42408.9|42388.9|0
1632852520000|2021-09-28 18:08:40|||||||||2
1632852530000|2021-09-28 18:08:50|42411.4|42391.4|42411.4|42391.4|42411.4|42391.4|42411.4|42391.4|0
1632852540000|2021-09-28 18:09:00|42408.9|42388.9|42408.9|42388.9|42408.9|42388.9|42408.9|42388.9|1
1632852550000|2021-09-28 18:09:10|42411.4|42391.4|42412.3|42392.3|42412.3|42392.3|42411.4|42391.4|1
1632852570000|2021-09-28 18:09:30|42413.9|42393.9|42413.9|42393.9|42413.9|42393.9|42413.9|42393.9|0
1632852590000|2021-09-28 18:09:50|||||||||2
1632852600000|2021-09-28 18:10:00|42412.3|42392.3|42412.3|42392.3|42412.3|42392.3|42412.3|42392.3|2
1632852610000|2021-09-28 18:10:10|42409.8|42389.8|42401.4|42381.4|42409.8|42389.8|42401.4|42381.4|3
1632852620000|2021-09-28 18:10:20|42402.3|42382.3|42400.6|42380.6|42403.9|42383.9|42400.6|42380.6|0
1632852630000|2021-09-28 18:10:30|42398.9|42378.9|42398.9|42378.9|42398.9|42378.9|42398.9|42378.9|0
1632852640000|2021-09-28 18:10:40|42399.8|42379.8|42398.9|42378.9|42402.3|42382.3|42398.9|42378.9|3
1632852650000|2021-09-28 18:10:50|42396.4|42376.4|42396.4|42376.4|42396.4|42376.4|42396.4|42376.4|8
1632852660000|2021-09-28 18:11:00|42395.6|42375.6|42388.9|42368.9|42395.6|42375.6|42388.9|42368.9|2
1632852670000|2021-09-28 18:11:10|42387.3|42367.3|42381.4|42361.4|42387.3|42367.3|42381.4|42361.4|1
1632852680000|2021-09-28 18:11:20|||||||||3
1632852690000|2021-09-28 18:11:30|42378.1|42358.1|42371.4|42351.4|42378.1|42358.1|42371.4|42351.4|6
1632852700000|2021-09-28 18:11:40|||||||||1
1632852720000|2021-09-28 18:12:00|42368.9|42348.9|42368.9|42348.9|42368.9|42348.9|42367.3|42347.3|2
1632852730000|2021-09-28 18:12:10|42370.6|42350.6|42368.1|42348.1|42370.6|42350.6|42368.1|42348.1|2
1632852740000|2021-09-28 18:12:20|42370.6|42350.6|42371.4|42351.4|42371.4|42351.4|42370.6|42350.6|4
1632852750000|2021-09-28 18:12:30|42373.9|42353.9|42372.3|42352.3|42373.9|42353.9|42372.3|42352.3|1
1632852760000|2021-09-28 18:12:40|42373.1|42353.1|42373.9|42353.9|42373.9|42353.9|42371.4|42351.4|0
1632852770000|2021-09-28 18:12:50|42371.4|42351.4|42372.3|42352.3|42373.9|42353.9|42371.4|42351.4|0
1632852780000|2021-09-28 18:13:00|42371.4|42351.4|42373.9|42353.9|42373.9|42353.9|42371.4|42351.4|4
1632852790000|2021-09-28 18:13:10|42373.1|42353.1|42371.4|42351.4|42373.9|42353.9|42371.4|42351.4|0
1632852800000|2021-09-28 18:13:20|42366.4|42346.4|42361.4|42341.4|42366.4|42346.4|42361.4|42341.4|0
1632852810000|2021-09-28 18:13:30|42359.7|42339.7|42357.2|42337.2|42359.7|42339.7|42357.2|42337.2|1
1632852820000|2021-09-28 18:13:40|42359.7|42339.7|42357.2|42337.2|42359.7|42339.7|42357.2|42337.2|1
1632852830000|2021-09-28 18:13:50|42356.4|42336.4|42353.9|42333.9|42356.4|42336.4|42353.9|42333.9|5
1632852840000|2021-09-28 18:14:00|42356.4|42336.4|42358.9|42338.9|42358.9|42338.9|42353.9|42333.9|6
1632852850000|2021-09-28 18:14:10|42359.7|42339.7|42358.9|42338.9|42361.4|42341.4|42358.9|42338.9|2
1632852860000|2021-09-28 18:14:20|42360.6|42340.6|42361.4|42341.4|42363.9|42343.9|42360.6|42340.6|1
1632852870000|2021-09-28 18:14:30|42363.9|42343.9|42361.4|42341.4|42363.9|42343.9|42361.4|42341.4|13
1632852880000|2021-09-28 18:14:40|42363.1|42343.1|42363.9|42343.9|42363.9|42343.9|42361.4|42341.4|1
1632852900000|2021-09-28 18:15:00|42364.7|42344.7|42371.4|42351.4|42371.4|42351.4|42364.7|42344.7|2
1632852910000|2021-09-28 18:15:10|42369.7|42349.7|42368.9|42348.9|42373.9|42353.9|42368.9|42348.9|4
1632852930000|2021-09-28 18:15:30|42370.6|42350.6|42373.1|42353.1|42373.1|42353.1|42368.9|42348.9|0
1632852940000|2021-09-28 18:15:40|42368.9|42348.9|42373.9|42353.9|42373.9|42353.9|42368.9|42348.9|0
1632852950000|2021-09-28 18:15:50|42375.6|42355.6|42376.4|42356.4|42376.4|42356.4|42375.6|42355.6|2
1632852970000|2021-09-28 18:16:10|42378.9|42358.9|42388.9|42368.9|42388.9|42368.9|42378.9|42358.9|4
1632852980000|2021-09-28 18:16:20|42391.4|42371.4|42393.9|42373.9|42393.9|42373.9|42391.4|42371.4|4
1632852990000|2021-09-28 18:16:30|42391.4|42371.4|42393.9|42373.9|42393.9|42373.9|42388.9|42368.9|0
1632853000000|2021-09-28 18:16:40|42395.6|42375.6|42396.4|42376.4|42396.4|42376.4|42395.6|42375.6|0
1632853020000|2021-09-28 18:17:00|42401.4|42381.4|42401.4|42381.4|42403.9|42383.9|42401.4|42381.4|1
1632853030000|2021-09-28 18:17:10|42400.6|42380.6|42403.9|42383.9|42403.9|42383.9|42398.9|42378.9|2
1632853040000|2021-09-28 18:17:20|42401.4|42381.4|42398.9|42378.9|42403.9|42383.9|42398.9|42378.9|1
1632853050000|2021-09-28 18:17:30|42396.4|42376.4|42397.2|42377.2|42397.2|42377.2|42394.7|42374.7|12
1632853060000|2021-09-28 18:17:40|42398.1|42378.1|42399.7|42379.7|42399.7|42379.7|42398.1|42378.1|0
1632853070000|2021-09-28 18:17:50|42398.1|42378.1|42398.1|42378.1|42398.1|42378.1|42398.1|42378.1|2
1632853090000|2021-09-28 18:18:10|42399.7|42379.7|42403.1|42383.1|42403.1|42383.1|42398.1|42378.1|0
1632853100000|2021-09-28 18:18:20|42403.9|42383.9|42406.4|42386.4|42406.4|42386.4|42403.9|42383.9|4
1632853110000|2021-09-28 18:18:30|42403.9|42383.9|42403.1|42383.1|42405.6|42385.6|42403.1|42383.1|3
1632853120000|2021-09-28 18:18:40|42402.2|42382.2|42398.9|42378.9|42402.2|42382.2|42398.9|42378.9|2
1632853130000|2021-09-28 18:18:50|42393.9|42373.9|42396.4|42376.4|42396.4|42376.4|42391.4|42371.4|0
1632853140000|2021-09-28 18:19:00|42391.4|42371.4|42398.9|42378.9|42398.9|42378.9|42391.4|42371.4|0
1632853150000|2021-09-28 18:19:10|42401.4|42381.4|42403.9|42383.9|42403.9|42383.9|42398.9|42378.9|1
1632853160000|2021-09-28 18:19:20|42408.9|42388.9|42408.9|42388.9|42411.4|42391.4|42408.9|42388.9|0
1632853170000|2021-09-28 18:19:30|42411.4|42391.4|42408.9|42388.9|42411.4|42391.4|42408.9|42388.9|0
1632853180000|2021-09-28 18:19:40|42409.8|42389.8|42409.8|42389.8|42409.8|42389.8|42409.8|42389.8|0
1632853190000|2021-09-28 18:19:50|42408.9|42388.9|42415.6|42395.6|42415.6|42395.6|42408.9|42388.9|5
1632853200000|2021-09-28 18:20:00|42413.9|42393.9|42416.4|42396.4|42416.4|42396.4|42412.3|42392.3|0
1632853210000|2021-09-28 18:20:10|42418.9|42398.9|42422.2|42402.2|42424.7|42404.7|42418.9|42398.9|4
1632853220000|2021-09-28 18:20:20|42423.9|42403.9|42424.7|42404.7|42424.7|42404.7|42422.2|42402.2|0
1632853230000|2021-09-28 18:20:30|42422.2|42402.2|42422.2|42402.2|42424.7|42404.7|42421.4|42401.4|1
1632853240000|2021-09-28 18:20:40|42423.9|42403.9|42426.4|42406.4|42426.4|42406.4|42423.9|42403.9|2
1632853250000|2021-09-28 18:20:50|42424.7|42404.7|42426.4|42406.4|42426.4|42406.4|42423.9|42403.9|0
1632853260000|2021-09-28 18:21:00|42427.2|42407.2|42429.7|42409.7|42429.7|42409.7|42427.2|42407.2|0
1632853270000|2021-09-28 18:21:10|42427.2|42407.2|42436.4|42416.4|42436.4|42416.4|42427.2|42407.2|15
1632853280000|2021-09-28 18:21:20|42439.7|42419.7|42448.1|42428.1|42448.1|42428.1|42439.7|42419.7|7
1632853290000|2021-09-28 18:21:30|42452.2|42432.2|42452.2|42432.2|42452.2|42432.2|42452.2|42432.2|2
1632853310000|2021-09-28 18:21:50|||||||||2
1632853320000|2021-09-28 18:22:00|42453.1|42433.1|42443.9|42423.9|42454.7|42434.7|42443.9|42423.9|5
1632853330000|2021-09-28 18:22:10|42443.1|42423.1|42439.7|42419.7|42443.1|42423.1|42438.1|42418.1|4
1632853340000|2021-09-28 18:22:20|42440.6|42420.6|42439.7|42419.7|42442.2|42422.2|42439.7|42419.7|4
1632853350000|2021-09-28 18:22:30|42440.6|42420.6|42440.6|42420.6|42440.6|42420.6|42440.6|42420.6|1
1632853360000|2021-09-28 18:22:40|42439.7|42419.7|42442.2|42422.2|42442.2|42422.2|42439.7|42419.7|0
1632853370000|2021-09-28 18:22:50|42440.6|42420.6|42444.7|42424.7|42444.7|42424.7|42440.6|42420.6|5
1632853380000|2021-09-28 18:23:00|42443.1|42423.1|42443.9|42423.9|42443.9|42423.9|42440.6|42420.6|6
1632853390000|2021-09-28 18:23:10|42442.2|42422.2|42442.2|42422.2|42442.2|42422.2|42442.2|42422.2|0
1632853410000|2021-09-28 18:23:30|42441.4|42421.4|42441.4|42421.4|42441.4|42421.4|42441.4|42421.4|0
1632853420000|2021-09-28 18:23:40|42438.9|42418.9|42435.6|42415.6|42438.9|42418.9|42432.2|42412.2|3
1632853440000|2021-09-28 18:24:00|42436.4|42416.4|42441.4|42421.4|42441.4|42421.4|42436.4|42416.4|0
1632853450000|2021-09-28 18:24:10|42443.9|42423.9|42445.6|42425.6|42445.6|42425.6|42443.9|42423.9|0
1632853460000|2021-09-28 18:24:20|42444.7|42424.7|42445.6|42425.6|42445.6|42425.6|42444.7|42424.7|1
1632853470000|2021-09-28 18:24:30|42448.9|42428.9|42451.4|42431.4|42451.4|42431.4|42448.9|42428.9|2
1632853480000|2021-09-28 18:24:40|42453.1|42433.1|42455.6|42435.6|42455.6|42435.6|42453.1|42433.1|0
1632853490000|2021-09-28 18:24:50|42453.1|42433.1|42455.6|42435.6|42455.6|42435.6|42453.1|42433.1|0
1632853500000|2021-09-28 18:25:00|42453.1|42433.1|42457.2|42437.2|42458.1|42438.1|42453.1|42433.1|1
1632853510000|2021-09-28 18:25:10|42458.9|42438.9|42462.2|42442.2|42462.2|42442.2|42458.9|42438.9|5
1632853520000|2021-09-28 18:25:20|42463.9|42443.9|42462.2|42442.2|42463.9|42443.9|42462.2|42442.2|0
1632853530000|2021-09-28 18:25:30|42460.6|42440.6|42462.2|42442.2|42463.9|42443.9|42459.7|42439.7|0
1632853540000|2021-09-28 18:25:40|42459.7|42439.7|42461.4|42441.4|42462.2|42442.2|42459.7|42439.7|0
1632853550000|2021-09-28 18:25:50|42459.7|42439.7|42461.4|42441.4|42462.2|42442.2|42459.7|42439.7|0
1632853560000|2021-09-28 18:26:00|42462.2|42442.2|42449.7|42429.7|42462.2|42442.2|42449.7|42429.7|3
1632853570000|2021-09-28 18:26:10|42447.2|42427.2|42449.7|42429.7|42449.7|42429.7|42447.2|42427.2|0
1632853580000|2021-09-28 18:26:20|42448.1|42428.1|42449.7|42429.7|42449.7|42429.7|42447.2|42427.2|0
1632853590000|2021-09-28 18:26:30|42447.2|42427.2|42439.7|42419.7|42447.2|42427.2|42439.7|42419.7|1
1632853600000|2021-09-28 18:26:40|42438.1|42418.1|42433.9|42413.9|42438.1|42418.1|42430.6|42410.6|2
1632853610000|2021-09-28 18:26:50|42432.2|42412.2|42436.4|42416.4|42436.4|42416.4|42431.4|42411.4|0
1632853640000|2021-09-28 18:27:20|42437.2|42417.2|42436.4|42416.4|42437.2|42417.2|42436.4|42416.4|1
1632853660000|2021-09-28 18:27:40|42431.4|42411.4|42436.4|42416.4|42436.4|42416.4|42431.4|42411.4|0
1632853680000|2021-09-28 18:28:00|42438.1|42418.1|42440.6|42420.6|42440.6|42420.6|42438.1|42418.1|0
1632853690000|2021-09-28 18:28:10|42438.1|42418.1|42440.6|42420.6|42440.6|42420.6|42438.1|42418.1|0
1632853700000|2021-09-28 18:28:20|42439.7|42419.7|42442.2|42422.2|42442.2|42422.2|42439.7|42419.7|0
1632853720000|2021-09-28 18:28:40|42440.6|42420.6|42438.9|42418.9|42440.6|42420.6|42438.9|42418.9|1
1632853730000|2021-09-28 18:28:50|42441.4|42421.4|42441.4|42421.4|42441.4|42421.4|42441.4|42421.4|0
1632853750000|2021-09-28 18:29:10|||||||||1
1632853770000|2021-09-28 18:29:30|42443.1|42423.1|42446.4|42426.4|42446.4|42426.4|42443.1|42423.1|0
1632853780000|2021-09-28 18:29:40|42448.1|42428.1|42472.2|42452.2|42472.2|42452.2|42448.1|42428.1|7
1632853790000|2021-09-28 18:29:50|||||||||1
1632853800000|2021-09-28 18:30:00|42470.6|42450.6|42462.2|42442.2|42472.2|42452.2|42462.2|42442.2|3
1632853810000|2021-09-28 18:30:10|||||||||1
1632853820000|2021-09-28 18:30:20|42461.4|42441.4|42453.9|42433.9|42461.4|42441.4|42452.2|42432.2|0
1632853830000|2021-09-28 18:30:30|42452.2|42432.2|42449.7|42429.7|42455.6|42435.6|42449.7|42429.7|1
1632853840000|2021-09-28 18:30:40|42452.2|42432.2|42448.9|42428.9|42452.2|42432.2|42448.9|42428.9|1
1632853850000|2021-09-28 18:30:50|42447.2|42427.2|42442.2|42422.2|42447.2|42427.2|42442.2|42422.2|3
1632853860000|2021-09-28 18:31:00|42436.4|42416.4|42442.2|42422.2|42442.2|42422.2|42436.4|42416.4|6
1632853870000|2021-09-28 18:31:10|42443.9|42423.9|42444.7|42424.7|42444.7|42424.7|42443.9|42423.9|2
1632853880000|2021-09-28 18:31:20|42443.9|42423.9|42443.9|42423.9|42443.9|42423.9|42443.1|42423.1|0
1632853890000|2021-09-28 18:31:30|42443.1|42423.1|42443.9|42423.9|42443.9|42423.9|42443.1|42423.1|0
1632853900000|2021-09-28 18:31:40|42442.2|42422.2|42441.4|42421.4|42442.2|42422.2|42441.4|42421.4|0
1632853910000|2021-09-28 18:31:50|42442.2|42422.2|42442.2|42422.2|42442.2|42422.2|42442.2|42422.2|1
1632853920000|2021-09-28 18:32:00|42441.4|42421.4|42442.2|42422.2|42442.2|42422.2|42441.4|42421.4|0
1632853950000|2021-09-28 18:32:30|42443.9|42423.9|42446.4|42426.4|42446.4|42426.4|42443.9|42423.9|7
1632853960000|2021-09-28 18:32:40|42451.4|42431.4|42448.9|42428.9|42451.4|42431.4|42448.9|42428.9|2
1632853970000|2021-09-28 18:32:50|42447.2|42427.2|42448.1|42428.1|42448.9|42428.9|42447.2|42427.2|0
1632853980000|2021-09-28 18:33:00|42448.9|42428.9|42446.4|42426.4|42448.9|42428.9|42446.4|42426.4|0
1632853990000|2021-09-28 18:33:10|42448.9|42428.9|42447.2|42427.2|42448.9|42428.9|42447.2|42427.2|1
1632854000000|2021-09-28 18:33:20|42446.4|42426.4|42446.4|42426.4|42446.4|42426.4|42446.4|42426.4|2
1632854010000|2021-09-28 18:33:30|42445.6|42425.6|42434.7|42414.7|42445.6|42425.6|42434.7|42414.7|1
1632854030000|2021-09-28 18:33:50|42433.1|42413.1|42438.1|42418.1|42438.1|42418.1|42433.1|42413.1|5
1632854050000|2021-09-28 18:34:10|42436.4|42416.4|42442.2|42422.2|42442.2|42422.2|42436.4|42416.4|0
1632854060000|2021-09-28 18:34:20|42436.4|42416.4|42433.9|42413.9|42436.4|42416.4|42433.9|42413.9|3
1632854090000|2021-09-28 18:34:50|42433.1|42413.1|42433.9|42413.9|42433.9|42413.9|42433.1|42413.1|0
1632854100000|2021-09-28 18:35:00|42433.1|42413.1|42433.9|42413.9|42433.9|42413.9|42433.1|42413.1|0
1632854110000|2021-09-28 18:35:10|42434.7|42414.7|42437.2|42417.2|42437.2|42417.2|42434.7|42414.7|0
1632854120000|2021-09-28 18:35:20|42438.9|42418.9|42437.2|42417.2|42439.7|42419.7|42437.2|42417.2|1
1632854130000|2021-09-28 18:35:30|42434.7|42414.7|42428.9|42408.9|42437.2|42417.2|42428.9|42408.9|3
1632854140000|2021-09-28 18:35:40|42426.4|42406.4|42424.7|42404.7|42426.4|42406.4|42423.1|42403.1|0
1632854150000|2021-09-28 18:35:50|42425.6|42405.6|42427.2|42407.2|42427.2|42407.2|42424.7|42404.7|1
1632854160000|2021-09-28 18:36:00|42426.4|42406.4|42432.2|42412.2|42432.2|42412.2|42426.4|42406.4|7
1632854170000|2021-09-28 18:36:10|42428.1|42408.1|42432.2|42412.2|42432.2|42412.2|42426.4|42406.4|1
1632854180000|2021-09-28 18:36:20|42430.6|42410.6|42426.4|42406.4|42432.2|42412.2|42426.4|42406.4|0
1632854190000|2021-09-28 18:36:30|42424.7|42404.7|42424.7|42404.7|42424.7|42404.7|42424.7|42404.7|2
1632854220000|2021-09-28 18:37:00|42423.1|42403.1|42423.9|42403.9|42423.9|42403.9|42422.2|42402.2|3
1632854230000|2021-09-28 18:37:10|42426.4|42406.4|42423.9|42403.9|42426.4|42406.4|42422.2|42402.2|0
1632854240000|2021-09-28 18:37:20|42426.4|42406.4|42427.2|42407.2|42428.1|42408.1|42426.4|42406.4|3
1632854250000|2021-09-28 18:37:30|42428.1|42408.1|42429.7|42409.7|42429.7|42409.7|42427.2|42407.2|0
1632854260000|2021-09-28 18:37:40|42433.9|42413.9|42436.4|42416.4|42439.7|42419.7|42433.9|42413.9|3
1632854270000|2021-09-28 18:37:50|42439.7|42419.7|42439.7|42419.7|42439.7|42419.7|42438.9|42418.9|0
1632854280000|2021-09-28 18:38:00|42438.9|42418.9|42439.7|42419.7|42439.7|42419.7|42438.9|42418.9|0
1632854310000|2021-09-28 18:38:30|42440.6|42420.6|42449.7|42429.7|42449.7|42429.7|42440.6|42420.6|1
1632854320000|2021-09-28 18:38:40|42448.9|42428.9|42447.2|42427.2|42451.4|42431.4|42447.2|42427.2|1
1632854330000|2021-09-28 18:38:50|42446.4|42426.4|42446.4|42426.4|42446.4|42426.4|42446.4|42426.4|0
1632854350000|2021-09-28 18:39:10|42444.7|42424.7|42441.4|42421.4|42444.7|42424.7|42441.4|42421.4|0
1632854360000|2021-09-28 18:39:20|42442.2|42422.2|42447.2|42427.2|42447.2|42427.2|42442.2|42422.2|2
1632854380000|2021-09-28 18:39:40|42449.7|42429.7|42447.2|42427.2|42449.7|42429.7|42447.2|42427.2|1
1632854400000|2021-09-28 18:40:00|42444.7|42424.7|42444.7|42424.7|42444.7|42424.7|42444.7|42424.7|2
1632854410000|2021-09-28 18:40:10|42443.9|42423.9|42444.7|42424.7|42444.7|42424.7|42443.9|42423.9|0
1632854420000|2021-09-28 18:40:20|42443.9|42423.9|42438.1|42418.1|42443.9|42423.9|42438.1|42418.1|3
1632854430000|2021-09-28 18:40:30|42437.2|42417.2|42439.7|42419.7|42439.7|42419.7|42437.2|42417.2|2
1632854440000|2021-09-28 18:40:40|42440.6|42420.6|42440.6|42420.6|42440.6|42420.6|42439.7|42419.7|0
1632854450000|2021-09-28 18:40:50|42439.7|42419.7|42442.2|42422.2|42442.2|42422.2|42439.7|42419.7|1
1632854460000|2021-09-28 18:41:00|42441.4|42421.4|42441.4|42421.4|42441.4|42421.4|42441.4|42421.4|1
1632854470000|2021-09-28 18:41:10|42442.2|42422.2|42442.2|42422.2|42442.2|42422.2|42441.4|42421.4|0
1632854480000|2021-09-28 18:41:20|42441.4|42421.4|42436.4|42416.4|42442.2|42422.2|42436.4|42416.4|1
1632854490000|2021-09-28 18:41:30|42438.9|42418.9|42438.9|42418.9|42438.9|42418.9|42436.4|42416.4|1
1632854500000|2021-09-28 18:41:40|42437.2|42417.2|42443.9|42423.9|42443.9|42423.9|42437.2|42417.2|7
1632854510000|2021-09-28 18:41:50|42446.4|42426.4|42444.7|42424.7|42446.4|42426.4|42443.9|42423.9|0
1632854520000|2021-09-28 18:42:00|42446.4|42426.4|42444.7|42424.7|42446.4|42426.4|42444.7|42424.7|1
1632854530000|2021-09-28 18:42:10|42443.9|42423.9|42443.9|42423.9|42443.9|42423.9|42443.9|42423.9|1
1632854550000|2021-09-28 18:42:30|42445.5|42425.5|42440.5|42420.5|42445.5|42425.5|42440.5|42420.5|6
1632854560000|2021-09-28 18:42:40|42438|42418|42442.2|42422.2|42442.2|42422.2|42438|42418|1
1632854570000|2021-09-28 18:42:50|42443.9|42423.9|42453.9|42433.9|42453.9|42433.9|42443.9|42423.9|6
1632854600000|2021-09-28 18:43:20|||||||||1
1632854610000|2021-09-28 18:43:30|42454.7|42434.7|42458.9|42438.9|42458.9|42438.9|42454.7|42434.7|1
1632854620000|2021-09-28 18:43:40|42459.7|42439.7|42461.4|42441.4|42463|42443|42459.7|42439.7|9
1632854630000|2021-09-28 18:43:50|42456.4|42436.4|42456.4|42436.4|42456.4|42436.4|42456.4|42436.4|3
1632854680000|2021-09-28 18:44:40|42458|42438|42459.7|42439.7|42459.7|42439.7|42458|42438|0
1632854690000|2021-09-28 18:44:50|42460.5|42440.5|42464.7|42444.7|42464.7|42444.7|42460.5|42440.5|1
1632854700000|2021-09-28 18:45:00|42468.1|42448.1|42468.1|42448.1|42469.7|42449.7|42468.1|42448.1|1
1632854710000|2021-09-28 18:45:10|42466.4|42446.4|42466.4|42446.4|42466.4|42446.4|42466.4|42446.4|0
1632854720000|2021-09-28 18:45:20|42472.2|42452.2|42472.2|42452.2|42472.2|42452.2|42472.2|42452.2|2
1632854730000|2021-09-28 18:45:30|42473.9|42453.9|42475.5|42455.5|42475.5|42455.5|42472.2|42452.2|0
1632854740000|2021-09-28 18:45:40|42474.7|42454.7|42474.7|42454.7|42476.4|42456.4|42472.2|42452.2|1
1632854750000|2021-09-28 18:45:50|42476.4|42456.4|42477.2|42457.2|42477.2|42457.2|42476.4|42456.4|1
1632854770000|2021-09-28 18:46:10|42475.6|42455.6|42477.2|42457.2|42477.2|42457.2|42474.7|42454.7|3
1632854790000|2021-09-28 18:46:30|42479.7|42459.7|42486.4|42466.4|42486.4|42466.4|42479.7|42459.7|2
1632854800000|2021-09-28 18:46:40|42488|42468|42489.7|42469.7|42490.5|42470.5|42486.4|42466.4|2
1632854810000|2021-09-28 18:46:50|42490.5|42470.5|42488|42468|42490.5|42470.5|42488|42468|1
1632854820000|2021-09-28 18:47:00|42486.4|42466.4|42487.2|42467.2|42488.9|42468.9|42486.4|42466.4|2
1632854830000|2021-09-28 18:47:10|42488.9|42468.9|42488.9|42468.9|42488.9|42468.9|42486.4|42466.4|0
1632854840000|2021-09-28 18:47:20|42489.7|42469.7|42491.4|42471.4|42491.4|42471.4|42489.7|42469.7|1
1632854850000|2021-09-28 18:47:30|42488.9|42468.9|42489.7|42469.7|42492.2|42472.2|42488.9|42468.9|1
1632854860000|2021-09-28 18:47:40|42488.9|42468.9|42486.4|42466.4|42489.7|42469.7|42486.4|42466.4|5
1632854880000|2021-09-28 18:48:00|42488.9|42468.9|42491.4|42471.4|42491.4|42471.4|42488.9|42468.9|1
1632854890000|2021-09-28 18:48:10|42488.9|42468.9|42490.5|42470.5|42491.4|42471.4|42488.9|42468.9|0
1632854900000|2021-09-28 18:48:20|42489.7|42469.7|42488|42468|42489.7|42469.7|42488|42468|0
1632854910000|2021-09-28 18:48:30|42488.9|42468.9|42486.4|42466.4|42488.9|42468.9|42486.4|42466.4|2
1632854920000|2021-09-28 18:48:40|42483.9|42463.9|42478|42458|42483.9|42463.9|42478|42458|1
1632854930000|2021-09-28 18:48:50|42477.2|42457.2|42479.7|42459.7|42479.7|42459.7|42477.2|42457.2|0
1632854940000|2021-09-28 18:49:00|42478.9|42458.9|42483|42463|42485.5|42465.5|42478.9|42458.9|2
1632854960000|2021-09-28 18:49:20|42485.5|42465.5|42483|42463|42485.5|42465.5|42483|42463|2
1632854970000|2021-09-28 18:49:30|42483.9|42463.9|42483.9|42463.9|42483.9|42463.9|42483.9|42463.9|1
1632854980000|2021-09-28 18:49:40|42486.4|42466.4|42483.9|42463.9|42486.4|42466.4|42483.9|42463.9|0
1632854990000|2021-09-28 18:49:50|42485.5|42465.5|42485.5|42465.5|42485.5|42465.5|42485.5|42465.5|0
1632855000000|2021-09-28 18:50:00|42486.4|42466.4|42487.2|42467.2|42487.2|42467.2|42482.2|42462.2|6
1632855010000|2021-09-28 18:50:10|42489.7|42469.7|42489.7|42469.7|42489.7|42469.7|42489.7|42469.7|1
1632855020000|2021-09-28 18:50:20|42491.4|42471.4|42488.9|42468.9|42491.4|42471.4|42488.9|42468.9|2
1632855030000|2021-09-28 18:50:30|42491.4|42471.4|42491.4|42471.4|42491.4|42471.4|42488.9|42468.9|2
1632855040000|2021-09-28 18:50:40|42488.9|42468.9|42492.2|42472.2|42492.2|42472.2|42488.9|42468.9|0
1632855050000|2021-09-28 18:50:50|42490.5|42470.5|42492.2|42472.2|42493.9|42473.9|42489.7|42469.7|2
1632855060000|2021-09-28 18:51:00|42493.9|42473.9|42502.2|42482.2|42503.9|42483.9|42493.9|42473.9|8
1632855070000|2021-09-28 18:51:10|42498.9|42478.9|42498.9|42478.9|42500.5|42480.5|42498.9|42478.9|3
1632855080000|2021-09-28 18:51:20|42497.2|42477.2|42488.9|42468.9|42497.2|42477.2|42488.9|42468.9|1
1632855090000|2021-09-28 18:51:30|42486.4|42466.4|42488.9|42468.9|42488.9|42468.9|42486.4|42466.4|2
1632855110000|2021-09-28 18:51:50|42490.5|42470.5|42488.9|42468.9|42490.5|42470.5|42488.9|42468.9|0
1632855120000|2021-09-28 18:52:00|42489.7|42469.7|42488.9|42468.9|42489.7|42469.7|42488.9|42468.9|2
1632855140000|2021-09-28 18:52:20|42489.7|42469.7|42489.7|42469.7|42491.4|42471.4|42489.7|42469.7|0
1632855150000|2021-09-28 18:52:30|42488.9|42468.9|42488.9|42468.9|42488.9|42468.9|42488.9|42468.9|3
1632855160000|2021-09-28 18:52:40|42486.4|42466.4|42488.9|42468.9|42488.9|42468.9|42486.4|42466.4|0
1632855170000|2021-09-28 18:52:50|42488|42468|42484.7|42464.7|42488.9|42468.9|42484.7|42464.7|1
1632855180000|2021-09-28 18:53:00|42485.5|42465.5|42487.2|42467.2|42487.2|42467.2|42485.5|42465.5|2
1632855190000|2021-09-28 18:53:10|42483.9|42463.9|42483.9|42463.9|42483.9|42463.9|42483.9|42463.9|1
1632855220000|2021-09-28 18:53:40|42482.2|42462.2|42479.7|42459.7|42482.2|42462.2|42479.7|42459.7|0
1632855230000|2021-09-28 18:53:50|42477.2|42457.2|42479.7|42459.7|42479.7|42459.7|42477.2|42457.2|0
1632855240000|2021-09-28 18:54:00|42478|42458|42477.2|42457.2|42479.7|42459.7|42477.2|42457.2|0
1632855280000|2021-09-28 18:54:40|42475.5|42455.5|42475.5|42455.5|42475.5|42455.5|42475.5|42455.5|3
1632855290000|2021-09-28 18:54:50|42473.9|42453.9|42472.2|42452.2|42475.5|42455.5|42472.2|42452.2|0
1632855300000|2021-09-28 18:55:00|42473.9|42453.9|42472.2|42452.2|42473.9|42453.9|42472.2|42452.2|0
1632855310000|2021-09-28 18:55:10|42473.9|42453.9|42472.2|42452.2|42476.4|42456.4|42472.2|42452.2|4
1632855320000|2021-09-28 18:55:20|42476.4|42456.4|42472.2|42452.2|42476.4|42456.4|42472.2|42452.2|0
1632855330000|2021-09-28 18:55:30|42473.9|42453.9|42476.4|42456.4|42476.4|42456.4|42472.2|42452.2|0
1632855340000|2021-09-28 18:55:40|42483.9|42463.9|42487.2|42467.2|42487.2|42467.2|42483.9|42463.9|3
1632855360000|2021-09-28 18:56:00|42488.9|42468.9|42491.4|42471.4|42491.4|42471.4|42487.2|42467.2|2
1632855380000|2021-09-28 18:56:20|42487.2|42467.2|42486.4|42466.4|42492.2|42472.2|42486.4|42466.4|0
1632855390000|2021-09-28 18:56:30|42488.9|42468.9|42487.2|42467.2|42488.9|42468.9|42487.2|42467.2|1
1632855400000|2021-09-28 18:56:40|42488.9|42468.9|42488.9|42468.9|42488.9|42468.9|42487.2|42467.2|0
1632855410000|2021-09-28 18:56:50|42487.2|42467.2|42487.2|42467.2|42488.9|42468.9|42487.2|42467.2|0
1632855430000|2021-09-28 18:57:10|42488.9|42468.9|42488.9|42468.9|42488.9|42468.9|42486.4|42466.4|0
1632855450000|2021-09-28 18:57:30|42491.4|42471.4|42491.4|42471.4|42491.4|42471.4|42491.4|42471.4|2
1632855470000|2021-09-28 18:57:50|42493|42473|42491.4|42471.4|42493.9|42473.9|42491.4|42471.4|0
1632855480000|2021-09-28 18:58:00|42492.2|42472.2|42492.2|42472.2|42492.2|42472.2|42491.4|42471.4|3
1632855490000|2021-09-28 18:58:10|42491.4|42471.4|42491.4|42471.4|42491.4|42471.4|42491.4|42471.4|1
1632855500000|2021-09-28 18:58:20|42489.7|42469.7|42486.4|42466.4|42489.7|42469.7|42486.4|42466.4|3
1632855530000|2021-09-28 18:58:50|42484.7|42464.7|42482.2|42462.2|42484.7|42464.7|42482.2|42462.2|1
1632855540000|2021-09-28 18:59:00|42483.9|42463.9|42488.9|42468.9|42488.9|42468.9|42483.9|42463.9|4
1632855550000|2021-09-28 18:59:10|42490.5|42470.5|42492.2|42472.2|42492.2|42472.2|42488.9|42468.9|1
1632855560000|2021-09-28 18:59:20|42490.5|42470.5|42492.2|42472.2|42492.2|42472.2|42489.7|42469.7|1
1632855570000|2021-09-28 18:59:30|42491.4|42471.4|42489.7|42469.7|42492.2|42472.2|42489.7|42469.7|0
1632855580000|2021-09-28 18:59:40|42488|42468|42487.2|42467.2|42488|42468|42487.2|42467.2|2
1632855600000|2021-09-28 19:00:00|42488.9|42468.9|42485.5|42465.5|42490.5|42470.5|42485.5|42465.5|4
1632855610000|2021-09-28 19:00:10|||||||||1
1632855620000|2021-09-28 19:00:20|42488.8|42468.8|42488.8|42468.8|42488.8|42468.8|42488.8|42468.8|3
1632855630000|2021-09-28 19:00:30|42490.5|42470.5|42499.7|42479.7|42499.7|42479.7|42490.5|42470.5|1
1632855640000|2021-09-28 19:00:40|42498|42478|42497.2|42477.2|42499.7|42479.7|42497.2|42477.2|16
1632855650000|2021-09-28 19:00:50|42495.5|42475.5|42495.5|42475.5|42495.5|42475.5|42493.9|42473.9|1
1632855660000|2021-09-28 19:01:00|42497.2|42477.2|42498.8|42478.8|42498.8|42478.8|42497.2|42477.2|2
1632855670000|2021-09-28 19:01:10|42500.5|42480.5|42515.5|42495.5|42515.5|42495.5|42500.5|42480.5|2
1632855690000|2021-09-28 19:01:30|42518.9|42498.9|42520.5|42500.5|42520.5|42500.5|42518.9|42498.9|5
1632855700000|2021-09-28 19:01:40|42522.2|42502.2|42522.2|42502.2|42523|42503|42522.2|42502.2|11
1632855710000|2021-09-28 19:01:50|42520.5|42500.5|42520.5|42500.5|42520.5|42500.5|42520.5|42500.5|14
1632855720000|2021-09-28 19:02:00|42518.9|42498.9|42518.9|42498.9|42518.9|42498.9|42518.9|42498.9|2
1632855730000|2021-09-28 19:02:10|42515.5|42495.5|42511.4|42491.4|42515.5|42495.5|42511.4|42491.4|3
1632855740000|2021-09-28 19:02:20|42510.5|42490.5|42503|42483|42510.5|42490.5|42503|42483|6
1632855770000|2021-09-28 19:02:50|42501.3|42481.3|42499.7|42479.7|42501.3|42481.3|42499.7|42479.7|3
1632855780000|2021-09-28 19:03:00|42501.3|42481.3|42503.8|42483.8|42503.8|42483.8|42501.3|42481.3|0
1632855800000|2021-09-28 19:03:20|42506.4|42486.4|42515.5|42495.5|42515.5|42495.5|42506.4|42486.4|2
1632855810000|2021-09-28 19:03:30|42513.9|42493.9|42508.9|42488.9|42515.5|42495.5|42508.9|42488.9|4
1632855820000|2021-09-28 19:03:40|42500.5|42480.5|42502.2|42482.2|42502.2|42482.2|42500.5|42480.5|2
1632855830000|2021-09-28 19:03:50|42500.5|42480.5|42495.5|42475.5|42500.5|42480.5|42495.5|42475.5|7
1632855840000|2021-09-28 19:04:00|42493.9|42473.9|42493|42473|42493.9|42473.9|42490.5|42470.5|3
1632855850000|2021-09-28 19:04:10|42490.5|42470.5|42492.2|42472.2|42493|42473|42490.5|42470.5|0
1632855860000|2021-09-28 19:04:20|42491.4|42471.4|42488|42468|42493|42473|42485.5|42465.5|2
1632855870000|2021-09-28 19:04:30|42487.2|42467.2|42488|42468|42488|42468|42484.7|42464.7|0
1632855880000|2021-09-28 19:04:40|42489.7|42469.7|42488|42468|42489.7|42469.7|42488|42468|0
1632855900000|2021-09-28 19:05:00|42490.5|42470.5|42488|42468|42490.5|42470.5|42488|42468|0
1632855910000|2021-09-28 19:05:10|42486.3|42466.3|42487.2|42467.2|42488|42468|42485.5|42465.5|1
1632855920000|2021-09-28 19:05:20|42485.5|42465.5|42481.3|42461.3|42485.5|42465.5|42481.3|42461.3|1
1632855940000|2021-09-28 19:05:40|42483|42463|42480.5|42460.5|42483.8|42463.8|42480.5|42460.5|1
1632855950000|2021-09-28 19:05:50|42484.7|42464.7|42482.2|42462.2|42486.3|42466.3|42482.2|42462.2|0
1632855960000|2021-09-28 19:06:00|42486.3|42466.3|42483.8|42463.8|42486.3|42466.3|42483.8|42463.8|1
1632855970000|2021-09-28 19:06:10|42482.2|42462.2|42491.3|42471.3|42491.3|42471.3|42482.2|42462.2|10
1632855980000|2021-09-28 19:06:20|42490.5|42470.5|42490.5|42470.5|42491.3|42471.3|42490.5|42470.5|0
1632855990000|2021-09-28 19:06:30|42491.3|42471.3|42493|42473|42493|42473|42491.3|42471.3|2
1632856000000|2021-09-28 19:06:40|||||||||1
1632856020000|2021-09-28 19:07:00|42494.7|42474.7|42494.7|42474.7|42494.7|42474.7|42494.7|42474.7|1
1632856030000|2021-09-28 19:07:10|42495.5|42475.5|42495.5|42475.5|42495.5|42475.5|42495.5|42475.5|0
1632856050000|2021-09-28 19:07:30|42493|42473|42494.7|42474.7|42494.7|42474.7|42493|42473|2
1632856060000|2021-09-28 19:07:40|42493|42473|42493|42473|42493|42473|42493|42473|0
1632856090000|2021-09-28 19:08:10|42494.7|42474.7|42495.5|42475.5|42495.5|42475.5|42494.7|42474.7|7
1632856100000|2021-09-28 19:08:20|42496.3|42476.3|42498.8|42478.8|42498.8|42478.8|42496.3|42476.3|3
1632856110000|2021-09-28 19:08:30|42503.8|42483.8|42508.8|42488.8|42508.8|42488.8|42503.8|42483.8|10
1632856130000|2021-09-28 19:08:50|42509.7|42489.7|42510.5|42490.5|42510.5|42490.5|42508.8|42488.8|1
1632856140000|2021-09-28 19:09:00|42512.2|42492.2|42513.8|42493.8|42513.8|42493.8|42512.2|42492.2|12
1632856150000|2021-09-28 19:09:10|42513|42493|42509.7|42489.7|42513.8|42493.8|42509.7|42489.7|1
1632856160000|2021-09-28 19:09:20|42511.3|42491.3|42508.8|42488.8|42511.3|42491.3|42508.8|42488.8|0
1632856170000|2021-09-28 19:09:30|42511.3|42491.3|42511.3|42491.3|42511.3|42491.3|42511.3|42491.3|30
1632856190000|2021-09-28 19:09:50|42513.8|42493.8|42512.2|42492.2|42514.7|42494.7|42511.3|42491.3|0
1632856200000|2021-09-28 19:10:00|42511.3|42491.3|42514.7|42494.7|42514.7|42494.7|42511.3|42491.3|0
1632856210000|2021-09-28 19:10:10|||||||||1
1632856220000|2021-09-28 19:10:20|42512.2|42492.2|42518|42498|42518|42498|42512.2|42492.2|8
1632856230000|2021-09-28 19:10:30|42520.5|42500.5|42523|42503|42523|42503|42518|42498|4
1632856240000|2021-09-28 19:10:40|42523.8|42503.8|42525.5|42505.5|42525.5|42505.5|42523|42503|4
1632856260000|2021-09-28 19:11:00|42523|42503|42523|42503|42524.7|42504.7|42523|42503|1
1632856290000|2021-09-28 19:11:30|42523.8|42503.8|42528|42508|42528|42508|42523|42503|7
1632856300000|2021-09-28 19:11:40|42524.7|42504.7|42523|42503|42524.7|42504.7|42523|42503|11
1632856310000|2021-09-28 19:11:50|42521.3|42501.3|42523|42503|42523|42503|42520.5|42500.5|0
1632856320000|2021-09-28 19:12:00|42525.5|42505.5|42528|42508|42528|42508|42525.5|42505.5|4
1632856330000|2021-09-28 19:12:10|42528.8|42508.8|42528.8|42508.8|42528.8|42508.8|42528.8|42508.8|10
1632856340000|2021-09-28 19:12:20|42529.7|42509.7|42529.7|42509.7|42529.7|42509.7|42529.7|42509.7|0
1632856350000|2021-09-28 19:12:30|42528.8|42508.8|42529.7|42509.7|42529.7|42509.7|42528.8|42508.8|0
1632856360000|2021-09-28 19:12:40|42528.8|42508.8|42528.8|42508.8|42528.8|42508.8|42528.8|42508.8|0
1632856370000|2021-09-28 19:12:50|42529.7|42509.7|42529.7|42509.7|42529.7|42509.7|42529.7|42509.7|0
1632856380000|2021-09-28 19:13:00|42528.8|42508.8|42529.7|42509.7|42529.7|42509.7|42528.8|42508.8|0
1632856410000|2021-09-28 19:13:30|42528.8|42508.8|42531.3|42511.3|42531.3|42511.3|42528.8|42508.8|4
1632856430000|2021-09-28 19:13:50|42533|42513|42548.8|42528.8|42548.8|42528.8|42533|42513|13
1632856440000|2021-09-28 19:14:00|42547.2|42527.2|42547.2|42527.2|42547.2|42527.2|42547.2|42527.2|5
1632856450000|2021-09-28 19:14:10|||||||||5
1632856460000|2021-09-28 19:14:20|42543|42523|42540.5|42520.5|42543|42523|42540.5|42520.5|10
1632856470000|2021-09-28 19:14:30|||||||||1
1632856490000|2021-09-28 19:14:50|42539.7|42519.7|42533|42513|42539.7|42519.7|42533|42513|3
1632856500000|2021-09-28 19:15:00|42531.3|42511.3|42533|42513|42533|42513|42530.5|42510.5|2
1632856510000|2021-09-28 19:15:10|42532.2|42512.2|42528.8|42508.8|42532.2|42512.2|42528.8|42508.8|0
1632856520000|2021-09-28 19:15:20|42530.5|42510.5|42531.3|42511.3|42533|42513|42530.5|42510.5|0
1632856530000|2021-09-28 19:15:30|42530.5|42510.5|42533|42513|42533|42513|42530.5|42510.5|3
1632856550000|2021-09-28 19:15:50|42538|42518|42540.5|42520.5|42540.5|42520.5|42538|42518|3
1632856560000|2021-09-28 19:16:00|42541.3|42521.3|42543.8|42523.8|42543.8|42523.8|42541.3|42521.3|9
1632856590000|2021-09-28 19:16:30|42543|42523|42543|42523|42543.8|42523.8|42543|42523|4
1632856600000|2021-09-28 19:16:40|42538|42518|42535.5|42515.5|42538|42518|42535.5|42515.5|3
1632856620000|2021-09-28 19:17:00|42533.8|42513.8|42531.3|42511.3|42533.8|42513.8|42531.3|42511.3|2
1632856630000|2021-09-28 19:17:10|||||||||1
1632856650000|2021-09-28 19:17:30|42529.7|42509.7|42528.8|42508.8|42529.7|42509.7|42528.8|42508.8|1
1632856660000|2021-09-28 19:17:40|42530.5|42510.5|42531.3|42511.3|42531.3|42511.3|42530.5|42510.5|2
1632856690000|2021-09-28 19:18:10|42533|42513|42531.3|42511.3|42533.8|42513.8|42531.3|42511.3|0
1632856700000|2021-09-28 19:18:20|42533|42513|42533.8|42513.8|42533.8|42513.8|42533|42513|0
1632856720000|2021-09-28 19:18:40|42532.2|42512.2|42533.8|42513.8|42533.8|42513.8|42531.3|42511.3|0
1632856730000|2021-09-28 19:18:50|42533|42513|42531.3|42511.3|42533.8|42513.8|42531.3|42511.3|3
1632856740000|2021-09-28 19:19:00|42533|42513|42536.3|42516.3|42536.3|42516.3|42533|42513|1
1632856750000|2021-09-28 19:19:10|42535.5|42515.5|42536.3|42516.3|42536.3|42516.3|42533.8|42513.8|0
1632856760000|2021-09-28 19:19:20|42535.5|42515.5|42531.3|42511.3|42535.5|42515.5|42531.3|42511.3|3
1632856770000|2021-09-28 19:19:30|42533|42513|42531.3|42511.3|42533|42513|42531.3|42511.3|0
1632856780000|2021-09-28 19:19:40|42533|42513|42530.5|42510.5|42533|42513|42530.5|42510.5|0
1632856820000|2021-09-28 19:20:20|42532.2|42512.2|42528|42508|42532.2|42512.2|42525.5|42505.5|7
1632856830000|2021-09-28 19:20:30|42526.3|42506.3|42525.5|42505.5|42528|42508|42525.5|42505.5|1
1632856850000|2021-09-28 19:20:50|42527.2|42507.2|42530.5|42510.5|42530.5|42510.5|42527.2|42507.2|7
1632856860000|2021-09-28 19:21:00|42533|42513|42531.3|42511.3|42534.7|42514.7|42530.5|42510.5|0
1632856870000|2021-09-28 19:21:10|42534.7|42514.7|42536.3|42516.3|42536.3|42516.3|42534.7|42514.7|0
1632856880000|2021-09-28 19:21:20|42538|42518|42538|42518|42540.5|42520.5|42538|42518|5
1632856890000|2021-09-28 19:21:30|||||||||1
1632856900000|2021-09-28 19:21:40|42540.5|42520.5|42540.5|42520.5|42540.5|42520.5|42540.5|42520.5|0
1632856910000|2021-09-28 19:21:50|42539.6|42519.6|42538|42518|42539.6|42519.6|42538|42518|2
1632856920000|2021-09-28 19:22:00|42536.3|42516.3|42534.6|42514.6|42538|42518|42534.6|42514.6|4
1632856930000|2021-09-28 19:22:10|42538|42518|42533|42513|42538|42518|42533|42513|3
1632856940000|2021-09-28 19:22:20|42534.6|42514.6|42535.5|42515.5|42535.5|42515.5|42533|42513|1
1632856950000|2021-09-28 19:22:30|42536.3|42516.3|42533.8|42513.8|42536.3|42516.3|42533|42513|0
1632856960000|2021-09-28 19:22:40|42534.6|42514.6|42531.3|42511.3|42536.3|42516.3|42531.3|42511.3|0
1632856970000|2021-09-28 19:22:50|42533|42513|42533|42513|42533.8|42513.8|42530.5|42510.5|42
1632856980000|2021-09-28 19:23:00|42532.1|42512.1|42532.1|42512.1|42532.1|42512.1|42529.6|42509.6|0
1632856990000|2021-09-28 19:23:10|42530.5|42510.5|42527.1|42507.1|42532.1|42512.1|42527.1|42507.1|0
1632857000000|2021-09-28 19:23:20|42528.8|42508.8|42527.1|42507.1|42528.8|42508.8|42527.1|42507.1|0
1632857010000|2021-09-28 19:23:30|42525.5|42505.5|42525.5|42505.5|42525.5|42505.5|42525.5|42505.5|1
1632857020000|2021-09-28 19:23:40|42524.6|42504.6|42513.8|42493.8|42524.6|42504.6|42513.8|42493.8|5
1632857030000|2021-09-28 19:23:50|42513|42493|42512.1|42492.1|42514.6|42494.6|42512.1|42492.1|36
1632857040000|2021-09-28 19:24:00|42510.5|42490.5|42509.6|42489.6|42513.8|42493.8|42509.6|42489.6|2
1632857050000|2021-09-28 19:24:10|42512.1|42492.1|42514.6|42494.6|42514.6|42494.6|42509.6|42489.6|0
1632857060000|2021-09-28 19:24:20|42512.1|42492.1|42512.1|42492.1|42515.5|42495.5|42512.1|42492.1|0
1632857070000|2021-09-28 19:24:30|42513|42493|42510.5|42490.5|42515.5|42495.5|42510.5|42490.5|3
1632857090000|2021-09-28 19:24:50|42509.6|42489.6|42507.1|42487.1|42509.6|42489.6|42504.6|42484.6|1
1632857100000|2021-09-28 19:25:00|42505.5|42485.5|42502.1|42482.1|42505.5|42485.5|42502.1|42482.1|0
1632857110000|2021-09-28 19:25:10|42499.6|42479.6|42499.6|42479.6|42499.6|42479.6|42499.6|42479.6|0
1632857120000|2021-09-28 19:25:20|42497.1|42477.1|42497.1|42477.1|42497.1|42477.1|42496.3|42476.3|7
1632857130000|2021-09-28 19:25:30|42494.6|42474.6|42490.5|42470.5|42497.1|42477.1|42490.5|42470.5|1
1632857140000|2021-09-28 19:25:40|42489.6|42469.6|42493|42473|42493|42473|42489.6|42469.6|0
1632857160000|2021-09-28 19:26:00|42492.1|42472.1|42492.1|42472.1|42492.1|42472.1|42492.1|42472.1|0
1632857170000|2021-09-28 19:26:10|42491.3|42471.3|42491.3|42471.3|42492.1|42472.1|42488|42468|2
1632857180000|2021-09-28 19:26:20|42492.1|42472.1|42492.1|42472.1|42492.1|42472.1|42492.1|42472.1|5
1632857190000|2021-09-28 19:26:30|42495.5|42475.5|42493|42473|42495.5|42475.5|42493|42473|0
1632857200000|2021-09-28 19:26:40|42495.5|42475.5|42493|42473|42495.5|42475.5|42493|42473|0
1632857210000|2021-09-28 19:26:50|42495.5|42475.5|42495.5|42475.5|42495.5|42475.5|42492.1|42472.1|0
1632857220000|2021-09-28 19:27:00|42493.8|42473.8|42491.3|42471.3|42494.6|42474.6|42489.6|42469.6|2
1632857230000|2021-09-28 19:27:10|42490.5|42470.5|42490.5|42470.5|42494.6|42474.6|42489.6|42469.6|0
1632857240000|2021-09-28 19:27:20|42493|42473|42492.1|42472.1|42493|42473|42489.6|42469.6|0
1632857250000|2021-09-28 19:27:30|42489.6|42469.6|42488|42468|42489.6|42469.6|42488|42468|1
1632857260000|2021-09-28 19:27:40|42489.6|42469.6|42487.1|42467.1|42489.6|42469.6|42487.1|42467.1|1
1632857270000|2021-09-28 19:27:50|42488.8|42468.8|42492.1|42472.1|42493|42473|42488.8|42468.8|2
1632857280000|2021-09-28 19:28:00|42493|42473|42492.1|42472.1|42493|42473|42489.6|42469.6|0
1632857290000|2021-09-28 19:28:10|42493|42473|42492.1|42472.1|42493|42473|42490.5|42470.5|1
1632857300000|2021-09-28 19:28:20|42493|42473|42493|42473|42493|42473|42493|42473|5
1632857310000|2021-09-28 19:28:30|42492.1|42472.1|42492.1|42472.1|42493|42473|42492.1|42472.1|1
1632857320000|2021-09-28 19:28:40|42490.5|42470.5|42490.5|42470.5|42490.5|42470.5|42490.5|42470.5|1
1632857330000|2021-09-28 19:28:50|42489.6|42469.6|42481.3|42461.3|42489.6|42469.6|42481.3|42461.3|4
1632857340000|2021-09-28 19:29:00|42479.6|42459.6|42479.6|42459.6|42479.6|42459.6|42478|42458|0
1632857360000|2021-09-28 19:29:20|42475.5|42455.5|42475.5|42455.5|42475.5|42455.5|42475.5|42455.5|1
1632857370000|2021-09-28 19:29:30|42474.6|42454.6|42474.6|42454.6|42474.6|42454.6|42474.6|42454.6|2
1632857380000|2021-09-28 19:29:40|42473|42453|42472.1|42452.1|42473|42453|42472.1|42452.1|2
1632857390000|2021-09-28 19:29:50|42469.6|42449.6|42467.1|42447.1|42469.6|42449.6|42467.1|42447.1|3
1632857400000|2021-09-28 19:30:00|42465.5|42445.5|42465.5|42445.5|42467.1|42447.1|42462.1|42442.1|3
1632857410000|2021-09-28 19:30:10|42467.1|42447.1|42465.5|42445.5|42467.1|42447.1|42465.5|42445.5|0
1632857420000|2021-09-28 19:30:20|42462.1|42442.1|42462.1|42442.1|42462.1|42442.1|42462.1|42442.1|3
1632857430000|2021-09-28 19:30:30|||||||||3
1632857440000|2021-09-28 19:30:40|42459.6|42439.6|42462.1|42442.1|42462.1|42442.1|42459.6|42439.6|0
1632857450000|2021-09-28 19:30:50|42459.6|42439.6|42458|42438|42462.1|42442.1|42458|42438|7
1632857460000|2021-09-28 19:31:00|42455.5|42435.5|42456.3|42436.3|42456.3|42436.3|42454.6|42434.6|9
1632857470000|2021-09-28 19:31:10|42454.6|42434.6|42457.1|42437.1|42457.1|42437.1|42454.6|42434.6|7
1632857480000|2021-09-28 19:31:20|42458|42438|42459.6|42439.6|42459.6|42439.6|42458|42438|1
1632857490000|2021-09-28 19:31:30|42461.3|42441.3|42461.3|42441.3|42463|42443|42461.3|42441.3|0
1632857500000|2021-09-28 19:31:40|42462.1|42442.1|42462.1|42442.1|42463|42443|42462.1|42442.1|0
1632857520000|2021-09-28 19:32:00|42461.3|42441.3|42462.1|42442.1|42462.1|42442.1|42459.6|42439.6|0
1632857530000|2021-09-28 19:32:10|42461.3|42441.3|42459.6|42439.6|42462.1|42442.1|42459.6|42439.6|1
1632857540000|2021-09-28 19:32:20|42461.3|42441.3|42462.1|42442.1|42462.1|42442.1|42461.3|42441.3|0
1632857550000|2021-09-28 19:32:30|42463|42443|42469.6|42449.6|42469.6|42449.6|42463|42443|0
1632857560000|2021-09-28 19:32:40|42470.5|42450.5|42470.5|42450.5|42472.1|42452.1|42470.5|42450.5|0
1632857570000|2021-09-28 19:32:50|42472.1|42452.1|42472.1|42452.1|42472.1|42452.1|42468.8|42448.8|1
1632857580000|2021-09-28 19:33:00|42473|42453|42470.5|42450.5|42475.5|42455.5|42470.5|42450.5|1
1632857590000|2021-09-28 19:33:10|42472.1|42452.1|42472.1|42452.1|42472.1|42452.1|42472.1|42452.1|0
1632857600000|2021-09-28 19:33:20|42470.5|42450.5|42472.1|42452.1|42472.1|42452.1|42470.5|42450.5|2
1632857610000|2021-09-28 19:33:30|42473.8|42453.8|42474.6|42454.6|42476.3|42456.3|42473|42453|3
1632857620000|2021-09-28 19:33:40|42473.8|42453.8|42472.1|42452.1|42473.8|42453.8|42472.1|42452.1|2
1632857630000|2021-09-28 19:33:50|42474.6|42454.6|42474.6|42454.6|42474.6|42454.6|42474.6|42454.6|1
1632857640000|2021-09-28 19:34:00|42473|42453|42469.6|42449.6|42473|42453|42469.6|42449.6|0
1632857650000|2021-09-28 19:34:10|42471.3|42451.3|42474.6|42454.6|42474.6|42454.6|42469.6|42449.6|1
1632857670000|2021-09-28 19:34:30|42473|42453|42475.5|42455.5|42475.5|42455.5|42473|42453|0
1632857690000|2021-09-28 19:34:50|42472.1|42452.1|42475.5|42455.5|42475.5|42455.5|42472.1|42452.1|0
1632857700000|2021-09-28 19:35:00|42473.8|42453.8|42472.1|42452.1|42475.5|42455.5|42472.1|42452.1|0
1632857710000|2021-09-28 19:35:10|42475.5|42455.5|42470.5|42450.5|42475.5|42455.5|42470.5|42450.5|3
1632857720000|2021-09-28 19:35:20|42472.1|42452.1|42472.1|42452.1|42474.6|42454.6|42469.6|42449.6|1
1632857730000|2021-09-28 19:35:30|42474.6|42454.6|42474.6|42454.6|42475.5|42455.5|42473|42453|0
1632857740000|2021-09-28 19:35:40|42473|42453|42475.5|42455.5|42475.5|42455.5|42473|42453|1
1632857750000|2021-09-28 19:35:50|42477.1|42457.1|42477.1|42457.1|42477.1|42457.1|42477.1|42457.1|1
1632857760000|2021-09-28 19:36:00|42481.3|42461.3|42483.8|42463.8|42485.5|42465.5|42481.3|42461.3|2
1632857770000|2021-09-28 19:36:10|42481.3|42461.3|42483.8|42463.8|42485.5|42465.5|42481.3|42461.3|0
1632857780000|2021-09-28 19:36:20|42482.1|42462.1|42478|42458|42482.1|42462.1|42478|42458|7
1632857790000|2021-09-28 19:36:30|||||||||1
1632857800000|2021-09-28 19:36:40|42482.1|42462.1|42482.1|42462.1|42482.1|42462.1|42482.1|42462.1|0
1632857810000|2021-09-28 19:36:50|||||||||1
1632857820000|2021-09-28 19:37:00|42483.8|42463.8|42485.5|42465.5|42485.5|42465.5|42482.1|42462.1|0
1632857830000|2021-09-28 19:37:10|42482.1|42462.1|42484.6|42464.6|42484.6|42464.6|42480.5|42460.5|1
1632857840000|2021-09-28 19:37:20|42482.1|42462.1|42480.5|42460.5|42485.5|42465.5|42480.5|42460.5|0
1632857850000|2021-09-28 19:37:30|42484.6|42464.6|42480.5|42460.5|42484.6|42464.6|42479.6|42459.6|0
1632857860000|2021-09-28 19:37:40|42482.1|42462.1|42486.3|42466.3|42486.3|42466.3|42482.1|42462.1|0
1632857870000|2021-09-28 19:37:50|42487.9|42467.9|42488.8|42468.8|42488.8|42468.8|42486.3|42466.3|0
1632857880000|2021-09-28 19:38:00|42486.3|42466.3|42486.3|42466.3|42488.8|42468.8|42486.3|42466.3|0
1632857890000|2021-09-28 19:38:10|42488.8|42468.8|42489.6|42469.6|42489.6|42469.6|42488.8|42468.8|10
1632857900000|2021-09-28 19:38:20|42488|42468|42488.8|42468.8|42489.6|42469.6|42487.1|42467.1|3
1632857910000|2021-09-28 19:38:30|42489.6|42469.6|42486.3|42466.3|42489.6|42469.6|42486.3|42466.3|2
1632857920000|2021-09-28 19:38:40|42484.6|42464.6|42483.8|42463.8|42487.1|42467.1|42483.8|42463.8|1
1632857930000|2021-09-28 19:38:50|42482.1|42462.1|42474.6|42454.6|42482.1|42462.1|42474.6|42454.6|2
1632857940000|2021-09-28 19:39:00|42476.3|42456.3|42472.1|42452.1|42477.1|42457.1|42469.6|42449.6|0
1632857950000|2021-09-28 19:39:10|42471.3|42451.3|42469.6|42449.6|42471.3|42451.3|42469.6|42449.6|1
1632857970000|2021-09-28 19:39:30|||||||||2
1632858000000|2021-09-28 19:40:00|42471.3|42451.3|42470.5|42450.5|42472.1|42452.1|42469.6|42449.6|0
1632858010000|2021-09-28 19:40:10|42472.1|42452.1|42474.6|42454.6|42474.6|42454.6|42472.1|42452.1|0
1632858020000|2021-09-28 19:40:20|||||||||2
1632858050000|2021-09-28 19:40:50|42479.6|42459.6|42475.5|42455.5|42479.6|42459.6|42475.5|42455.5|14
1632858060000|2021-09-28 19:41:00|42473.8|42453.8|42468.8|42448.8|42473.8|42453.8|42468.8|42448.8|7
1632858070000|2021-09-28 19:41:10|42468|42448|42465.5|42445.5|42468|42448|42465.5|42445.5|5
1632858080000|2021-09-28 19:41:20|42469.6|42449.6|42475.5|42455.5|42475.5|42455.5|42469.6|42449.6|0
1632858090000|2021-09-28 19:41:30|42473.8|42453.8|42475.5|42455.5|42475.5|42455.5|42473|42453|1
1632858100000|2021-09-28 19:41:40|||||||||1
1632858110000|2021-09-28 19:41:50|42473.8|42453.8|42475.5|42455.5|42475.5|42455.5|42473|42453|0
1632858120000|2021-09-28 19:42:00|42473.8|42453.8|42473|42453|42473.8|42453.8|42470.5|42450.5|0
1632858130000|2021-09-28 19:42:10|42471.3|42451.3|42473|42453|42473|42453|42470.5|42450.5|0
1632858140000|2021-09-28 19:42:20|42475.5|42455.5|42475.5|42455.5|42475.5|42455.5|42475.5|42455.5|1
1632858150000|2021-09-28 19:42:30|42478|42458|42478|42458|42478|42458|42478|42458|5
1632858160000|2021-09-28 19:42:40|42476.3|42456.3|42478|42458|42478|42458|42475.5|42455.5|1
1632858170000|2021-09-28 19:42:50|42475.5|42455.5|42478|42458|42478|42458|42475.5|42455.5|0
1632858180000|2021-09-28 19:43:00|42480.5|42460.5|42485.5|42465.5|42485.5|42465.5|42480.5|42460.5|2
1632858190000|2021-09-28 19:43:10|42488|42468|42488|42468|42490.5|42470.5|42485.5|42465.5|0
1632858200000|2021-09-28 19:43:20|42487.1|42467.1|42485.5|42465.5|42488.8|42468.8|42485.5|42465.5|0
1632858220000|2021-09-28 19:43:40|42483.8|42463.8|42483|42463|42483.8|42463.8|42483|42463|0
1632858230000|2021-09-28 19:43:50|42481.3|42461.3|42478|42458|42481.3|42461.3|42478|42458|2
1632858240000|2021-09-28 19:44:00|42477.1|42457.1|42475.5|42455.5|42477.1|42457.1|42475.5|42455.5|1
1632858260000|2021-09-28 19:44:20|42474.6|42454.6|42468|42448|42475.5|42455.5|42468|42448|5
1632858270000|2021-09-28 19:44:30|||||||||2
1632858280000|2021-09-28 19:44:40|42467.1|42447.1|42463|42443|42467.1|42447.1|42463|42443|5
1632858290000|2021-09-28 19:44:50|42461.3|42441.3|42463|42443|42463|42443|42460.5|42440.5|0
1632858300000|2021-09-28 19:45:00|42461.3|42441.3|42453.8|42433.8|42463|42443|42451.3|42431.3|15
1632858310000|2021-09-28 19:45:10|42455.5|42435.5|42455.5|42435.5|42455.5|42435.5|42455.5|42435.5|4
1632858320000|2021-09-28 19:45:20|42453|42433|42453|42433|42453|42433|42453|42433|0
1632858330000|2021-09-28 19:45:30|42454.6|42434.6|42455.5|42435.5|42455.5|42435.5|42450.5|42430.5|4
1632858340000|2021-09-28 19:45:40|42457.1|42437.1|42460.5|42440.5|42460.5|42440.5|42457.1|42437.1|3
1632858350000|2021-09-28 19:45:50|42458|42438|42462.1|42442.1|42462.1|42442.1|42458|42438|0
1632858360000|2021-09-28 19:46:00|42460.5|42440.5|42460.5|42440.5|42460.5|42440.5|42460.5|42440.5|2
1632858370000|2021-09-28 19:46:10|42458|42438|42450.5|42430.5|42458|42438|42450.5|42430.5|2
1632858380000|2021-09-28 19:46:20|42453|42433|42453|42433|42453|42433|42450.5|42430.5|0
1632858390000|2021-09-28 19:46:30|42451.3|42431.3|42443|42423|42451.3|42431.3|42443|42423|5
1632858400000|2021-09-28 19:46:40|42441.3|42421.3|42438|42418|42441.3|42421.3|42438|42418|6
1632858410000|2021-09-28 19:46:50|42435.5|42415.5|42433|42413|42438|42418|42433|42413|4
1632858420000|2021-09-28 19:47:00|42434.6|42414.6|42436.3|42416.3|42438|42418|42434.6|42414.6|8
1632858430000|2021-09-28 19:47:10|42435.5|42415.5|42439.6|42419.6|42440.5|42420.5|42435.5|42415.5|4
1632858440000|2021-09-28 19:47:20|42440.5|42420.5|42442.9|42422.9|42442.9|42422.9|42440.4|42420.4|1
1632858450000|2021-09-28 19:47:30|42444.6|42424.6|42443.8|42423.8|42445.4|42425.4|42442.9|42422.9|0
1632858460000|2021-09-28 19:47:40|42442.9|42422.9|42445.4|42425.4|42447.9|42427.9|42442.9|42422.9|1
1632858470000|2021-09-28 19:47:50|42444.6|42424.6|42440.4|42420.4|42444.6|42424.6|42440.4|42420.4|1
1632858480000|2021-09-28 19:48:00|42442.9|42422.9|42445.4|42425.4|42445.4|42425.4|42442.9|42422.9|2
1632858490000|2021-09-28 19:48:10|42447.9|42427.9|42447.9|42427.9|42447.9|42427.9|42447.9|42427.9|0
1632858500000|2021-09-28 19:48:20|42446.3|42426.3|42433.8|42413.8|42446.3|42426.3|42433.8|42413.8|8
1632858510000|2021-09-28 19:48:30|42432.9|42412.9|42435.4|42415.4|42437.9|42417.9|42432.9|42412.9|2
1632858520000|2021-09-28 19:48:40|42437.9|42417.9|42440.4|42420.4|42440.4|42420.4|42435.4|42415.4|2
1632858530000|2021-09-28 19:48:50|42437.9|42417.9|42440.4|42420.4|42440.4|42420.4|42437.9|42417.9|0
1632858540000|2021-09-28 19:49:00|42437.9|42417.9|42437.9|42417.9|42440.4|42420.4|42437.9|42417.9|2
1632858550000|2021-09-28 19:49:10|42440.4|42420.4|42432.9|42412.9|42440.4|42420.4|42432.9|42412.9|3
1632858560000|2021-09-28 19:49:20|42435.4|42415.4|42430.4|42410.4|42435.4|42415.4|42430.4|42410.4|0
1632858570000|2021-09-28 19:49:30|42433.8|42413.8|42432.1|42412.1|42435.4|42415.4|42430.4|42410.4|2
1632858580000|2021-09-28 19:49:40|42429.6|42409.6|42432.1|42412.1|42432.1|42412.1|42429.6|42409.6|1
1632858590000|2021-09-28 19:49:50|42429.6|42409.6|42427.9|42407.9|42429.6|42409.6|42427.9|42407.9|1
1632858600000|2021-09-28 19:50:00|42427.1|42407.1|42415.4|42395.4|42427.1|42407.1|42415.4|42395.4|6
1632858610000|2021-09-28 19:50:10|42417.9|42397.9|42415.4|42395.4|42422.9|42402.9|42415.4|42395.4|6
1632858620000|2021-09-28 19:50:20|42412.9|42392.9|42415.4|42395.4|42415.4|42395.4|42412.9|42392.9|2
1632858630000|2021-09-28 19:50:30|42414.6|42394.6|42409.6|42389.6|42414.6|42394.6|42405.4|42385.4|10
1632858640000|2021-09-28 19:50:40|42410.4|42390.4|42415.4|42395.4|42415.4|42395.4|42410.4|42390.4|2
1632858650000|2021-09-28 19:50:50|42417.1|42397.1|42420.4|42400.4|42420.4|42400.4|42417.1|42397.1|0
1632858660000|2021-09-28 19:51:00|42418.8|42398.8|42420.4|42400.4|42425.4|42405.4|42417.9|42397.9|3
1632858670000|2021-09-28 19:51:10|42422.1|42402.1|42425.4|42405.4|42425.4|42405.4|42422.1|42402.1|0
1632858680000|2021-09-28 19:51:20|42422.9|42402.9|42425.4|42405.4|42425.4|42405.4|42421.3|42401.3|5
1632858690000|2021-09-28 19:51:30|42427.9|42407.9|42427.9|42407.9|42427.9|42407.9|42427.9|42407.9|3
1632858700000|2021-09-28 19:51:40|42430.4|42410.4|42430.4|42410.4|42430.4|42410.4|42430.4|42410.4|2
1632858710000|2021-09-28 19:51:50|42425.4|42405.4|42425.4|42405.4|42425.4|42405.4|42425.4|42405.4|0
1632858730000|2021-09-28 19:52:10|42423.8|42403.8|42425.4|42405.4|42425.4|42405.4|42422.9|42402.9|1
1632858750000|2021-09-28 19:52:30|42428.8|42408.8|42425.4|42405.4|42430.4|42410.4|42425.4|42405.4|0
1632858760000|2021-09-28 19:52:40|42427.1|42407.1|42430.4|42410.4|42430.4|42410.4|42427.1|42407.1|0
1632858780000|2021-09-28 19:53:00|42427.1|42407.1|42425.4|42405.4|42430.4|42410.4|42425.4|42405.4|1
1632858790000|2021-09-28 19:53:10|42427.9|42407.9|42425.4|42405.4|42430.4|42410.4|42425.4|42405.4|0
1632858810000|2021-09-28 19:53:30|42422.9|42402.9|42422.9|42402.9|42422.9|42402.9|42422.9|42402.9|0
1632858820000|2021-09-28 19:53:40|42425.4|42405.4|42425.4|42405.4|42425.4|42405.4|42425.4|42405.4|0
1632858840000|2021-09-28 19:54:00|42427.9|42407.9|42432.9|42412.9|42432.9|42412.9|42427.9|42407.9|2
1632858850000|2021-09-28 19:54:10|42435.4|42415.4|42435.4|42415.4|42437.9|42417.9|42435.4|42415.4|1
1632858870000|2021-09-28 19:54:30|42431.3|42411.3|42430.4|42410.4|42431.3|42411.3|42430.4|42410.4|8
1632858880000|2021-09-28 19:54:40|42427.1|42407.1|42421.3|42401.3|42427.1|42407.1|42418.8|42398.8|6
1632858890000|2021-09-28 19:54:50|42418.8|42398.8|42415.4|42395.4|42419.6|42399.6|42415.4|42395.4|0
1632858900000|2021-09-28 19:55:00|42417.9|42397.9|42425.4|42405.4|42425.4|42405.4|42417.9|42397.9|2
1632858910000|2021-09-28 19:55:10|42427.1|42407.1|42425.4|42405.4|42427.9|42407.9|42425.4|42405.4|3
1632858920000|2021-09-28 19:55:20|42423.8|42403.8|42419.6|42399.6|42423.8|42403.8|42417.9|42397.9|0
1632858930000|2021-09-28 19:55:30|42420.4|42400.4|42415.4|42395.4|42420.4|42400.4|42415.4|42395.4|2
1632858940000|2021-09-28 19:55:40|42413.8|42393.8|42413.8|42393.8|42413.8|42393.8|42413.8|42393.8|3
1632858950000|2021-09-28 19:55:50|42412.1|42392.1|42412.1|42392.1|42412.1|42392.1|42412.1|42392.1|0
1632858960000|2021-09-28 19:56:00|42411.3|42391.3|42415.4|42395.4|42415.4|42395.4|42410.4|42390.4|1
1632858970000|2021-09-28 19:56:10|42416.3|42396.3|42415.4|42395.4|42417.9|42397.9|42415.4|42395.4|0
1632858990000|2021-09-28 19:56:30|42416.3|42396.3|42415.4|42395.4|42416.3|42396.3|42415.4|42395.4|0
1632859010000|2021-09-28 19:56:50|42416.3|42396.3|42420.4|42400.4|42420.4|42400.4|42416.3|42396.3|2
1632859020000|2021-09-28 19:57:00|42418.8|42398.8|42422.9|42402.9|42422.9|42402.9|42417.9|42397.9|1
1632859030000|2021-09-28 19:57:10|42424.6|42404.6|42425.4|42405.4|42425.4|42405.4|42424.6|42404.6|0
1632859040000|2021-09-28 19:57:20|||||||||3
1632859050000|2021-09-28 19:57:30|42423.8|42403.8|42427.1|42407.1|42427.1|42407.1|42420.4|42400.4|3
1632859060000|2021-09-28 19:57:40|42430.4|42410.4|42437.9|42417.9|42437.9|42417.9|42430.4|42410.4|5
1632859080000|2021-09-28 19:58:00|42436.3|42416.3|42438.8|42418.8|42440.4|42420.4|42436.3|42416.3|1
1632859090000|2021-09-28 19:58:10|42437.9|42417.9|42435.4|42415.4|42437.9|42417.9|42435.4|42415.4|2
1632859100000|2021-09-28 19:58:20|42437.1|42417.1|42433.8|42413.8|42437.9|42417.9|42433.8|42413.8|0
1632859110000|2021-09-28 19:58:30|42432.9|42412.9|42430.4|42410.4|42432.9|42412.9|42430.4|42410.4|2
1632859120000|2021-09-28 19:58:40|42427.9|42407.9|42427.9|42407.9|42427.9|42407.9|42427.9|42407.9|0
1632859130000|2021-09-28 19:58:50|42425.4|42405.4|42425.4|42405.4|42425.4|42405.4|42425.4|42405.4|2
1632859140000|2021-09-28 19:59:00|42422.9|42402.9|42425.4|42405.4|42425.4|42405.4|42422.9|42402.9|7
1632859150000|2021-09-28 19:59:10|||||||||3
1632859160000|2021-09-28 19:59:20|42426.3|42406.3|42428.8|42408.8|42428.8|42408.8|42426.3|42406.3|1
1632859170000|2021-09-28 19:59:30|42431.3|42411.3|42430.4|42410.4|42431.3|42411.3|42427.9|42407.9|3
1632859190000|2021-09-28 19:59:50|42432.9|42412.9|42435.4|42415.4|42435.4|42415.4|42432.9|42412.9|4
1632859200000|2021-09-28 20:00:00|42437.1|42417.1|42437.9|42417.9|42437.9|42417.9|42437.1|42417.1|5
1632859210000|2021-09-28 20:00:10|42438.8|42418.8|42439.6|42419.6|42439.6|42419.6|42438.8|42418.8|14
1632859220000|2021-09-28 20:00:20|||||||||19
1632859230000|2021-09-28 20:00:30|||||||||7
1632859240000|2021-09-28 20:00:40|||||||||1
1632859250000|2021-09-28 20:00:50|42438.8|42418.8|42440.4|42420.4|42440.4|42420.4|42438.8|42418.8|10
1632859260000|2021-09-28 20:01:00|42439.6|42419.6|42439.6|42419.6|42440.4|42420.4|42439.6|42419.6|7
1632859270000|2021-09-28 20:01:10|||||||||2
1632859280000|2021-09-28 20:01:20|42437.1|42417.1|42436.3|42416.3|42438.8|42418.8|42436.3|42416.3|4
1632859310000|2021-09-28 20:01:50|42433.8|42413.8|42435.4|42415.4|42435.4|42415.4|42433.8|42413.8|9
1632859320000|2021-09-28 20:02:00|42437.1|42417.1|42437.1|42417.1|42437.1|42417.1|42437.1|42417.1|1
1632859330000|2021-09-28 20:02:10|42439.6|42419.6|42439.6|42419.6|42439.6|42419.6|42439.6|42419.6|2
1632859340000|2021-09-28 20:02:20|||||||||1
1632859370000|2021-09-28 20:02:50|||||||||1
1632859380000|2021-09-28 20:03:00|42442.1|42422.1|42442.1|42422.1|42442.1|42422.1|42442.1|42422.1|0
1632859390000|2021-09-28 20:03:10|||||||||1
1632859430000|2021-09-28 20:03:50|42439.6|42419.6|42439.6|42419.6|42439.6|42419.6|42439.6|42419.6|3
1632859440000|2021-09-28 20:04:00|||||||||3
1632859450000|2021-09-28 20:04:10|||||||||1
1632859470000|2021-09-28 20:04:30|42440.4|42420.4|42440.4|42420.4|42440.4|42420.4|42440.4|42420.4|0
1632859500000|2021-09-28 20:05:00|||||||||1
1632859520000|2021-09-28 20:05:20|42438.8|42418.8|42437.9|42417.9|42438.8|42418.8|42437.9|42417.9|0
1632859530000|2021-09-28 20:05:30|||||||||2
1632859540000|2021-09-28 20:05:40|42435.4|42415.4|42435.4|42415.4|42435.4|42415.4|42435.4|42415.4|1
1632859610000|2021-09-28 20:06:50|42432.9|42412.9|42430.4|42410.4|42432.9|42412.9|42430.4|42410.4|3
1632859620000|2021-09-28 20:07:00|42428.8|42408.8|42427.9|42407.9|42430.4|42410.4|42427.9|42407.9|3
1632859630000|2021-09-28 20:07:10|||||||||2
1632859650000|2021-09-28 20:07:30|42427.1|42407.1|42425.4|42405.4|42427.1|42407.1|42425.4|42405.4|1
1632859790000|2021-09-28 20:09:50|||||||||1
1632859800000|2021-09-28 20:10:00|42426.3|42406.3|42423.8|42403.8|42426.3|42406.3|42423.8|42403.8|9
1632859810000|2021-09-28 20:10:10|42422.9|42402.9|42420.4|42400.4|42422.9|42402.9|42420.4|42400.4|0
1632859820000|2021-09-28 20:10:20|42422.9|42402.9|42422.1|42402.1|42422.9|42402.9|42420.4|42400.4|0
1632859830000|2021-09-28 20:10:30|42421.3|42401.3|42420.4|42400.4|42422.9|42402.9|42420.4|42400.4|0
1632859840000|2021-09-28 20:10:40|42422.1|42402.1|42422.1|42402.1|42422.1|42402.1|42422.1|42402.1|0
1632859850000|2021-09-28 20:10:50|42420.4|42400.4|42422.9|42402.9|42422.9|42402.9|42420.4|42400.4|0
1632859860000|2021-09-28 20:11:00|42421.3|42401.3|42420.4|42400.4|42422.9|42402.9|42420.4|42400.4|0
1632859870000|2021-09-28 20:11:10|42417.9|42397.9|42417.9|42397.9|42417.9|42397.9|42417.9|42397.9|2
1632859880000|2021-09-28 20:11:20|||||||||3
1632859910000|2021-09-28 20:11:50|42420.4|42400.4|42420.4|42400.4|42420.4|42400.4|42420.4|42400.4|1
1632859920000|2021-09-28 20:12:00|42417.9|42397.9|42417.9|42397.9|42417.9|42397.9|42417.9|42397.9|1
1632859930000|2021-09-28 20:12:10|42417.1|42397.1|42418.8|42398.8|42420.4|42400.4|42417.1|42397.1|6
1632859960000|2021-09-28 20:12:40|42421.3|42401.3|42421.3|42401.3|42421.3|42401.3|42421.3|42401.3|4
1632859970000|2021-09-28 20:12:50|42419.6|42399.6|42421.3|42401.3|42421.3|42401.3|42418.8|42398.8|0
1632859980000|2021-09-28 20:13:00|42422.1|42402.1|42422.1|42402.1|42422.1|42402.1|42422.1|42402.1|0
1632859990000|2021-09-28 20:13:10|42421.3|42401.3|42419.6|42399.6|42421.3|42401.3|42419.6|42399.6|2
1632860000000|2021-09-28 20:13:20|42422.1|42402.1|42422.1|42402.1|42422.1|42402.1|42419.6|42399.6|0
1632860010000|2021-09-28 20:13:30|42419.6|42399.6|42419.6|42399.6|42419.6|42399.6|42419.6|42399.6|0
1632860040000|2021-09-28 20:14:00|||||||||2
1632860120000|2021-09-28 20:15:20|42417.9|42397.9|42417.1|42397.1|42417.9|42397.9|42417.1|42397.1|5
1632860150000|2021-09-28 20:15:50|||||||||1
1632860240000|2021-09-28 20:17:20|||||||||1
1632860250000|2021-09-28 20:17:30|||||||||2
1632860270000|2021-09-28 20:17:50|||||||||1
1632860310000|2021-09-28 20:18:30|42416.2|42396.2|42412.1|42392.1|42416.2|42396.2|42412.1|42392.1|1
1632860320000|2021-09-28 20:18:40|42414.6|42394.6|42414.6|42394.6|42414.6|42394.6|42414.6|42394.6|1
1632860380000|2021-09-28 20:19:40|||||||||2
1632860440000|2021-09-28 20:20:40|42419.6|42399.6|42419.6|42399.6|42419.6|42399.6|42419.6|42399.6|1
1632860450000|2021-09-28 20:20:50|||||||||3
1632860470000|2021-09-28 20:21:10|||||||||1
1632860500000|2021-09-28 20:21:40|||||||||4
1632860520000|2021-09-28 20:22:00|||||||||1
1632860720000|2021-09-28 20:25:20|||||||||1
1632860860000|2021-09-28 20:27:40|42420.4|42400.4|42419.6|42399.6|42420.4|42400.4|42419.6|42399.6|1
1632860880000|2021-09-28 20:28:00|42420.4|42400.4|42422.1|42402.1|42422.1|42402.1|42420.4|42400.4|2
1632860940000|2021-09-28 20:29:00|42422.9|42402.9|42426.2|42406.2|42427.1|42407.1|42422.9|42402.9|2
1632860950000|2021-09-28 20:29:10|42427.1|42407.1|42427.1|42407.1|42428.7|42408.7|42424.6|42404.6|0
1632860960000|2021-09-28 20:29:20|42424.6|42404.6|42419.6|42399.6|42424.6|42404.6|42419.6|42399.6|6
1632860970000|2021-09-28 20:29:30|42422.1|42402.1|42419.6|42399.6|42422.1|42402.1|42419.6|42399.6|0
1632860980000|2021-09-28 20:29:40|42418.7|42398.7|42418.7|42398.7|42418.7|42398.7|42418.7|42398.7|4
1632860990000|2021-09-28 20:29:50|42419.6|42399.6|42418.7|42398.7|42419.6|42399.6|42418.7|42398.7|0
1632861000000|2021-09-28 20:30:00|42417.9|42397.9|42417.1|42397.1|42418.7|42398.7|42417.1|42397.1|7
1632861010000|2021-09-28 20:30:10|||||||||3
1632861030000|2021-09-28 20:30:30|||||||||1
1632861100000|2021-09-28 20:31:40|42417.9|42397.9|42417.9|42397.9|42417.9|42397.9|42417.9|42397.9|0
1632861110000|2021-09-28 20:31:50|42419.6|42399.6|42419.6|42399.6|42419.6|42399.6|42419.6|42399.6|0
1632861120000|2021-09-28 20:32:00|42417.9|42397.9|42417.9|42397.9|42417.9|42397.9|42417.9|42397.9|0
1632861130000|2021-09-28 20:32:10|42417.1|42397.1|42417.1|42397.1|42417.1|42397.1|42417.1|42397.1|3
1632861140000|2021-09-28 20:32:20|42418.7|42398.7|42419.6|42399.6|42419.6|42399.6|42418.7|42398.7|2
1632861230000|2021-09-28 20:33:50|42417.1|42397.1|42417.1|42397.1|42417.1|42397.1|42417.1|42397.1|4
1632861300000|2021-09-28 20:35:00|||||||||2
1632861310000|2021-09-28 20:35:10|42420.4|42400.4|42417.1|42397.1|42420.4|42400.4|42417.1|42397.1|1
1632861320000|2021-09-28 20:35:20|||||||||2
1632861330000|2021-09-28 20:35:30|||||||||2
1632861350000|2021-09-28 20:35:50|||||||||1
1632861380000|2021-09-28 20:36:20|||||||||1
1632861580000|2021-09-28 20:39:40|42416.2|42396.2|42416.2|42396.2|42416.2|42396.2|42416.2|42396.2|0
1632861590000|2021-09-28 20:39:50|||||||||1
1632861650000|2021-09-28 20:40:50|||||||||1
1632861760000|2021-09-28 20:42:40|42414.5|42394.5|42416.2|42396.2|42416.2|42396.2|42414.5|42394.5|1
1632861770000|2021-09-28 20:42:50|42417|42397|42417|42397|42417|42397|42417|42397|3
1632861780000|2021-09-28 20:43:00|||||||||5
1632861800000|2021-09-28 20:43:20|42416.2|42396.2|42411.2|42391.2|42416.2|42396.2|42411.2|42391.2|7
1632861810000|2021-09-28 20:43:30|||||||||4
1632861820000|2021-09-28 20:43:40|42409.5|42389.5|42409.5|42389.5|42409.5|42389.5|42409.5|42389.5|2
1632861830000|2021-09-28 20:43:50|42411.2|42391.2|42411.2|42391.2|42411.2|42391.2|42411.2|42391.2|3
1632861860000|2021-09-28 20:44:20|||||||||2
1632861890000|2021-09-28 20:44:50|||||||||1
1632861930000|2021-09-28 20:45:30|42409.5|42389.5|42411.2|42391.2|42411.2|42391.2|42409.5|42389.5|1
1632861950000|2021-09-28 20:45:50|42412.9|42392.9|42412.9|42392.9|42412.9|42392.9|42412.9|42392.9|4
1632861960000|2021-09-28 20:46:00|42413.7|42393.7|42413.7|42393.7|42413.7|42393.7|42413.7|42393.7|0
1632862120000|2021-09-28 20:48:40|||||||||1
1632862140000|2021-09-28 20:49:00|42412|42392|42414.5|42394.5|42414.5|42394.5|42411.2|42391.2|4
1632862170000|2021-09-28 20:49:30|||||||||1
1632862200000|2021-09-28 20:50:00|42416.2|42396.2|42421.2|42401.2|42421.2|42401.2|42416.2|42396.2|5
1632862230000|2021-09-28 20:50:30|42422.9|42402.9|42427|42407|42427|42407|42422.9|42402.9|4
1632862290000|2021-09-28 20:51:30|||||||||1
1632862310000|2021-09-28 20:51:50|42426.2|42406.2|42426.2|42406.2|42426.2|42406.2|42426.2|42406.2|2
1632862330000|2021-09-28 20:52:10|42427|42407|42427|42407|42427|42407|42427|42407|0
1632862410000|2021-09-28 20:53:30|42424.5|42404.5|42424.5|42404.5|42424.5|42404.5|42424.5|42404.5|1
1632862440000|2021-09-28 20:54:00|42422|42402|42422|42402|42422|42402|42422|42402|0
1632862470000|2021-09-28 20:54:30|42417.1|42397.1|42405.4|42385.4|42417.1|42397.1|42404.5|42384.5|43
1632862480000|2021-09-28 20:54:40|||||||||2
1632862490000|2021-09-28 20:54:50|42407|42387|42407|42387|42407|42387|42407|42387|1
1632862500000|2021-09-28 20:55:00|42409.5|42389.5|42407.9|42387.9|42409.5|42389.5|42407.9|42387.9|0
1632862520000|2021-09-28 20:55:20|42408.7|42388.7|42407.9|42387.9|42408.7|42388.7|42407.9|42387.9|0
1632862550000|2021-09-28 20:55:50|42409.5|42389.5|42407.9|42387.9|42410.4|42390.4|42407.9|42387.9|0
1632862560000|2021-09-28 20:56:00|42408.7|42388.7|42407.9|42387.9|42410.4|42390.4|42407.9|42387.9|0
1632862590000|2021-09-28 20:56:30|42410.4|42390.4|42408.7|42388.7|42410.4|42390.4|42407.9|42387.9|0
1632862600000|2021-09-28 20:56:40|42407.9|42387.9|42412|42392|42412|42392|42407.9|42387.9|2
1632862650000|2021-09-28 20:57:30|42412.9|42392.9|42415.4|42395.4|42415.4|42395.4|42412.9|42392.9|0
1632862660000|2021-09-28 20:57:40|42417|42397|42417|42397|42417|42397|42417|42397|5
1632862690000|2021-09-28 20:58:10|42416.2|42396.2|42414.5|42394.5|42416.2|42396.2|42414.5|42394.5|2
1632862700000|2021-09-28 20:58:20|42412.9|42392.9|42412.9|42392.9|42412.9|42392.9|42412.9|42392.9|0
1632862740000|2021-09-28 20:59:00|42410.4|42390.4|42410.4|42390.4|42410.4|42390.4|42410.4|42390.4|10
1632862750000|2021-09-28 20:59:10|||||||||3
1632862780000|2021-09-28 20:59:40|42412.9|42392.9|42415.4|42395.4|42415.4|42395.4|42412.9|42392.9|7
1632862790000|2021-09-28 20:59:50|42417|42397|42418.7|42398.7|42418.7|42398.7|42417|42397|8
1632866400000|2021-09-28 22:00:00|42421.8|42401.8|42429.4|42409.4|42429.4|42409.4|42421|42401|11
1632866420000|2021-09-28 22:00:20|42426.9|42406.9|42426.9|42406.9|42426.9|42406.9|42426.9|42406.9|8
1632866430000|2021-09-28 22:00:30|||||||||1
1632866450000|2021-09-28 22:00:50|||||||||1
1632866460000|2021-09-28 22:01:00|||||||||1
1632866480000|2021-09-28 22:01:20|||||||||2
1632866500000|2021-09-28 22:01:40|42424.4|42404.4|42424.4|42404.4|42424.4|42404.4|42424.4|42404.4|2
1632866520000|2021-09-28 22:02:00|42426.1|42406.1|42426.1|42406.1|42426.1|42406.1|42426.1|42406.1|0
1632866530000|2021-09-28 22:02:10|42427|42407|42427|42407|42427|42407|42427|42407|0
1632866540000|2021-09-28 22:02:20|42428.6|42408.6|42424.4|42404.4|42429.5|42409.5|42424.4|42404.4|2
1632866570000|2021-09-28 22:02:50|||||||||1
1632866580000|2021-09-28 22:03:00|||||||||1
1632866600000|2021-09-28 22:03:20|42416.9|42396.9|42401.9|42381.9|42416.9|42396.9|42401.9|42381.9|12
1632866610000|2021-09-28 22:03:30|||||||||1
1632866650000|2021-09-28 22:04:10|||||||||1
1632866660000|2021-09-28 22:04:20|42399.4|42379.4|42401.1|42381.1|42401.1|42381.1|42398.6|42378.6|12
1632866670000|2021-09-28 22:04:30|42401.9|42381.9|42401.9|42381.9|42401.9|42381.9|42401.9|42381.9|1
1632866680000|2021-09-28 22:04:40|||||||||1
1632866690000|2021-09-28 22:04:50|||||||||2
1632866730000|2021-09-28 22:05:30|42404.4|42384.4|42404.4|42384.4|42404.4|42384.4|42404.4|42384.4|1
1632866760000|2021-09-28 22:06:00|42401.9|42381.9|42401.9|42381.9|42401.9|42381.9|42401.9|42381.9|1
1632866770000|2021-09-28 22:06:10|42401.1|42381.1|42401.1|42381.1|42401.1|42381.1|42401.1|42381.1|0
1632866790000|2021-09-28 22:06:30|42399.4|42379.4|42396.9|42376.9|42399.4|42379.4|42396.9|42376.9|5
1632866800000|2021-09-28 22:06:40|||||||||3
1632866810000|2021-09-28 22:06:50|42399.4|42379.4|42399.4|42379.4|42399.4|42379.4|42399.4|42379.4|0
1632866820000|2021-09-28 22:07:00|42401.1|42381.1|42401.1|42381.1|42401.1|42381.1|42401.1|42381.1|1
1632866830000|2021-09-28 22:07:10|42401.9|42381.9|42401.9|42381.9|42401.9|42381.9|42401.9|42381.9|0
1632866850000|2021-09-28 22:07:30|42406.9|42386.9|42406.9|42386.9|42406.9|42386.9|42406.9|42386.9|1
1632866860000|2021-09-28 22:07:40|42408.6|42388.6|42409.4|42389.4|42409.4|42389.4|42408.6|42388.6|0
1632866880000|2021-09-28 22:08:00|42411.9|42391.9|42411.9|42391.9|42411.9|42391.9|42411.9|42391.9|1
1632866900000|2021-09-28 22:08:20|42413.6|42393.6|42415.2|42395.2|42415.2|42395.2|42413.6|42393.6|1
1632866910000|2021-09-28 22:08:30|42416.9|42396.9|42418.6|42398.6|42418.6|42398.6|42416.9|42396.9|0
1632866920000|2021-09-28 22:08:40|42421.1|42401.1|42421.1|42401.1|42421.1|42401.1|42421.1|42401.1|0
1632866930000|2021-09-28 22:08:50|42419.4|42399.4|42421.9|42401.9|42421.9|42401.9|42419.4|42399.4|0
1632866970000|2021-09-28 22:09:30|42419.4|42399.4|42419.4|42399.4|42419.4|42399.4|42419.4|42399.4|1
1632867000000|2021-09-28 22:10:00|42422.8|42402.8|42421.9|42401.9|42422.8|42402.8|42421.9|42401.9|1
1632867010000|2021-09-28 22:10:10|42424.4|42404.4|42426.9|42406.9|42426.9|42406.9|42424.4|42404.4|1
1632867020000|2021-09-28 22:10:20|42428.6|42408.6|42431.9|42411.9|42431.9|42411.9|42428.6|42408.6|2
1632867030000|2021-09-28 22:10:30|42433.6|42413.6|42433.6|42413.6|42433.6|42413.6|42433.6|42413.6|2
1632867040000|2021-09-28 22:10:40|42435.3|42415.3|42436.1|42416.1|42438.6|42418.6|42435.3|42415.3|6
1632867050000|2021-09-28 22:10:50|42432.8|42412.8|42430.3|42410.3|42432.8|42412.8|42430.3|42410.3|1
1632867060000|2021-09-28 22:11:00|||||||||1
1632867070000|2021-09-28 22:11:10|42425.3|42405.3|42426.9|42406.9|42426.9|42406.9|42425.3|42405.3|1
1632867190000|2021-09-28 22:13:10|42425.2|42405.2|42421.9|42401.9|42425.2|42405.2|42419.4|42399.4|3
1632867210000|2021-09-28 22:13:30|42421.1|42401.1|42419.4|42399.4|42421.1|42401.1|42419.4|42399.4|1
1632867240000|2021-09-28 22:14:00|||||||||1
1632867250000|2021-09-28 22:14:10|42416.9|42396.9|42416.9|42396.9|42416.9|42396.9|42416.9|42396.9|1
1632867390000|2021-09-28 22:16:30|42418.6|42398.6|42418.6|42398.6|42418.6|42398.6|42418.6|42398.6|1
1632867400000|2021-09-28 22:16:40|42419.4|42399.4|42419.4|42399.4|42419.4|42399.4|42419.4|42399.4|0
1632867450000|2021-09-28 22:17:30|42421.9|42401.9|42420.3|42400.3|42421.9|42401.9|42420.3|42400.3|0
1632867460000|2021-09-28 22:17:40|42421.9|42401.9|42419.4|42399.4|42421.9|42401.9|42419.4|42399.4|0
1632867500000|2021-09-28 22:18:20|42420.3|42400.3|42421.9|42401.9|42421.9|42401.9|42420.3|42400.3|0
1632867520000|2021-09-28 22:18:40|42419.4|42399.4|42419.4|42399.4|42421.9|42401.9|42419.4|42399.4|0
1632867530000|2021-09-28 22:18:50|42420.3|42400.3|42421.1|42401.1|42421.9|42401.9|42419.4|42399.4|0
1632867540000|2021-09-28 22:19:00|42421.9|42401.9|42421.9|42401.9|42421.9|42401.9|42421.9|42401.9|0
1632867580000|2021-09-28 22:19:40|42421.1|42401.1|42419.4|42399.4|42421.9|42401.9|42419.4|42399.4|0
1632867590000|2021-09-28 22:19:50|42421.1|42401.1|42421.9|42401.9|42421.9|42401.9|42419.4|42399.4|0
1632867600000|2021-09-28 22:20:00|42421.1|42401.1|42421.1|42401.1|42421.9|42401.9|42419.4|42399.4|0
1632867610000|2021-09-28 22:20:10|42420.3|42400.3|42421.9|42401.9|42421.9|42401.9|42419.4|42399.4|0
1632867630000|2021-09-28 22:20:30|42419.4|42399.4|42419.4|42399.4|42419.4|42399.4|42419.4|42399.4|0
1632867680000|2021-09-28 22:21:20|42421.1|42401.1|42421.9|42401.9|42421.9|42401.9|42421.1|42401.1|1
1632867720000|2021-09-28 22:22:00|42419.4|42399.4|42421.9|42401.9|42421.9|42401.9|42419.4|42399.4|0
1632867780000|2021-09-28 22:23:00|42424.4|42404.4|42424.4|42404.4|42424.4|42404.4|42424.4|42404.4|0
1632867820000|2021-09-28 22:23:40|||||||||1
1632867830000|2021-09-28 22:23:50|||||||||6
1632867850000|2021-09-28 22:24:10|42421.9|42401.9|42419.4|42399.4|42421.9|42401.9|42419.4|42399.4|1
1632867860000|2021-09-28 22:24:20|||||||||1
1632867970000|2021-09-28 22:26:10|||||||||1
1632868050000|2021-09-28 22:27:30|42417.7|42397.7|42416.9|42396.9|42417.7|42397.7|42416.9|42396.9|2
1632868190000|2021-09-28 22:29:50|||||||||1
1632868200000|2021-09-28 22:30:00|||||||||2
1632868210000|2021-09-28 22:30:10|||||||||2
1632868240000|2021-09-28 22:30:40|42418.6|42398.6|42416.9|42396.9|42418.6|42398.6|42416.9|42396.9|1
1632868260000|2021-09-28 22:31:00|42421.1|42401.1|42421.1|42401.1|42421.1|42401.1|42418.6|42398.6|2
1632868270000|2021-09-28 22:31:10|42421.9|42401.9|42424.4|42404.4|42424.4|42404.4|42421.9|42401.9|0
1632868280000|2021-09-28 22:31:20|42426.1|42406.1|42426.1|42406.1|42426.1|42406.1|42426.1|42406.1|2
1632868290000|2021-09-28 22:31:30|42426.9|42406.9|42428.6|42408.6|42428.6|42408.6|42426.9|42406.9|1
1632868300000|2021-09-28 22:31:40|42435.2|42415.2|42435.2|42415.2|42435.2|42415.2|42435.2|42415.2|1
1632868350000|2021-09-28 22:32:30|42432.7|42412.7|42438.6|42418.6|42438.6|42418.6|42432.7|42412.7|4
1632868360000|2021-09-28 22:32:40|42436.1|42416.1|42436.1|42416.1|42436.1|42416.1|42436.1|42416.1|0
1632868370000|2021-09-28 22:32:50|42440.2|42420.2|42440.2|42420.2|42440.2|42420.2|42438.6|42418.6|9
1632868410000|2021-09-28 22:33:30|42438.6|42418.6|42440.2|42420.2|42440.2|42420.2|42438.6|42418.6|1
1632868420000|2021-09-28 22:33:40|42438.6|42418.6|42438.6|42418.6|42438.6|42418.6|42438.6|42418.6|0
1632868440000|2021-09-28 22:34:00|||||||||4
1632868450000|2021-09-28 22:34:10|42437.7|42417.7|42437.7|42417.7|42437.7|42417.7|42437.7|42417.7|3
1632868460000|2021-09-28 22:34:20|42436.1|42416.1|42438.6|42418.6|42438.6|42418.6|42436.1|42416.1|0
1632868470000|2021-09-28 22:34:30|42437.7|42417.7|42436.1|42416.1|42437.7|42417.7|42436.1|42416.1|0
1632868490000|2021-09-28 22:34:50|42441.1|42421.1|42441.1|42421.1|42441.1|42421.1|42441.1|42421.1|0
1632868510000|2021-09-28 22:35:10|42440.2|42420.2|42438.6|42418.6|42440.2|42420.2|42438.6|42418.6|1
1632868520000|2021-09-28 22:35:20|42439.4|42419.4|42441.9|42421.9|42441.9|42421.9|42439.4|42419.4|6
1632868540000|2021-09-28 22:35:40|||||||||2
1632868550000|2021-09-28 22:35:50|42442.8|42422.8|42442.8|42422.8|42442.8|42422.8|42442.8|42422.8|0
1632868570000|2021-09-28 22:36:10|42444.4|42424.4|42446.9|42426.9|42446.9|42426.9|42444.4|42424.4|1
1632868580000|2021-09-28 22:36:20|42445.3|42425.3|42450.3|42430.3|42450.3|42430.3|42445.3|42425.3|3
1632868600000|2021-09-28 22:36:40|||||||||1
1632868620000|2021-09-28 22:37:00|42451.1|42431.1|42455.3|42435.3|42455.3|42435.3|42451.1|42431.1|3
1632868630000|2021-09-28 22:37:10|42453.6|42433.6|42453.6|42433.6|42453.6|42433.6|42453.6|42433.6|0
1632868640000|2021-09-28 22:37:20|42452.8|42432.8|42448.6|42428.6|42452.8|42432.8|42448.6|42428.6|0
1632868650000|2021-09-28 22:37:30|||||||||1
1632868660000|2021-09-28 22:37:40|42449.4|42429.4|42449.4|42429.4|42449.4|42429.4|42449.4|42429.4|1
1632868680000|2021-09-28 22:38:00|42448.6|42428.6|42451.1|42431.1|42451.1|42431.1|42448.6|42428.6|9
1632868690000|2021-09-28 22:38:10|||||||||1
1632868700000|2021-09-28 22:38:20|42449.4|42429.4|42449.4|42429.4|42449.4|42429.4|42449.4|42429.4|0
1632868710000|2021-09-28 22:38:30|42451.1|42431.1|42451.1|42431.1|42451.1|42431.1|42451.1|42431.1|5
1632868720000|2021-09-28 22:38:40|42448.6|42428.6|42448.6|42428.6|42448.6|42428.6|42448.6|42428.6|2
1632868730000|2021-09-28 22:38:50|42451.1|42431.1|42451.1|42431.1|42451.1|42431.1|42451.1|42431.1|3
1632868740000|2021-09-28 22:39:00|42449.4|42429.4|42449.4|42429.4|42449.4|42429.4|42449.4|42429.4|1
1632868750000|2021-09-28 22:39:10|42446.9|42426.9|42446.9|42426.9|42446.9|42426.9|42446.9|42426.9|0
1632868770000|2021-09-28 22:39:30|42451.1|42431.1|42451.1|42431.1|42451.1|42431.1|42451.1|42431.1|3
1632868800000|2021-09-28 22:40:00|42446.1|42426.1|42446.1|42426.1|42446.1|42426.1|42446.1|42426.1|0
1632868820000|2021-09-28 22:40:20|42451.1|42431.1|42451.1|42431.1|42451.1|42431.1|42451.1|42431.1|4
1632868870000|2021-09-28 22:41:10|42451.9|42431.9|42453.6|42433.6|42453.6|42433.6|42451.9|42431.9|1
1632868900000|2021-09-28 22:41:40|||||||||5
1632868940000|2021-09-28 22:42:20|42451.1|42431.1|42450.2|42430.2|42451.1|42431.1|42450.2|42430.2|5
1632868990000|2021-09-28 22:43:10|42449.4|42429.4|42447.7|42427.7|42450.2|42430.2|42447.7|42427.7|1
1632869030000|2021-09-28 22:43:50|42444.4|42424.4|42441.9|42421.9|42444.4|42424.4|42441.9|42421.9|0
1632869040000|2021-09-28 22:44:00|42441.1|42421.1|42439.4|42419.4|42441.1|42421.1|42439.4|42419.4|3
1632869080000|2021-09-28 22:44:40|42437.7|42417.7|42437.7|42417.7|42437.7|42417.7|42437.7|42417.7|1
1632869090000|2021-09-28 22:44:50|42436.1|42416.1|42436.1|42416.1|42436.1|42416.1|42436.1|42416.1|1
1632869100000|2021-09-28 22:45:00|42438.6|42418.6|42438.6|42418.6|42438.6|42418.6|42438.6|42418.6|1
1632869110000|2021-09-28 22:45:10|42440.2|42420.2|42440.2|42420.2|42440.2|42420.2|42438.6|42418.6|0
1632869130000|2021-09-28 22:45:30|42438.6|42418.6|42440.2|42420.2|42440.2|42420.2|42438.6|42418.6|0
1632869140000|2021-09-28 22:45:40|42441.9|42421.9|42441.9|42421.9|42441.9|42421.9|42441.9|42421.9|1
1632869310000|2021-09-28 22:48:30|42446.1|42426.1|42446.9|42426.9|42449.4|42429.4|42446.1|42426.1|1
1632869320000|2021-09-28 22:48:40|42451.1|42431.1|42448.6|42428.6|42451.1|42431.1|42448.6|42428.6|1
1632869340000|2021-09-28 22:49:00|||||||||2
1632869380000|2021-09-28 22:49:40|||||||||2
1632869400000|2021-09-28 22:50:00|42444.4|42424.4|42444.4|42424.4|42444.4|42424.4|42444.4|42424.4|1
1632869420000|2021-09-28 22:50:20|42449.4|42429.4|42449.4|42429.4|42449.4|42429.4|42449.4|42429.4|7
1632869440000|2021-09-28 22:50:40|42451.1|42431.1|42455.2|42435.2|42455.2|42435.2|42451.1|42431.1|4
1632869450000|2021-09-28 22:50:50|42456.9|42436.9|42456.9|42436.9|42456.9|42436.9|42456.9|42436.9|2
1632869470000|2021-09-28 22:51:10|42454.4|42434.4|42450.2|42430.2|42454.4|42434.4|42450.2|42430.2|2
1632869480000|2021-09-28 22:51:20|42451.9|42431.9|42451.9|42431.9|42451.9|42431.9|42451.9|42431.9|0
1632869540000|2021-09-28 22:52:20|42452.7|42432.7|42452.7|42432.7|42454.4|42434.4|42450.2|42430.2|1
1632869550000|2021-09-28 22:52:30|42450.2|42430.2|42450.2|42430.2|42450.2|42430.2|42450.2|42430.2|0
1632869570000|2021-09-28 22:52:50|||||||||1
1632869580000|2021-09-28 22:53:00|42451.9|42431.9|42451.9|42431.9|42451.9|42431.9|42451.9|42431.9|0
1632869630000|2021-09-28 22:53:50|42450.2|42430.2|42446.9|42426.9|42450.2|42430.2|42446.9|42426.9|1
1632869980000|2021-09-28 22:59:40|42445.2|42425.2|42445.2|42425.2|42445.2|42425.2|42445.2|42425.2|1
1632869990000|2021-09-28 22:59:50|42438.6|42418.6|42438.6|42418.6|42438.6|42418.6|42438.6|42418.6|1
1632870030000|2021-09-28 23:00:30|42436.1|42416.1|42431.9|42411.9|42436.1|42416.1|42431.9|42411.9|1
1632870040000|2021-09-28 23:00:40|42433.6|42413.6|42433.6|42413.6|42433.6|42413.6|42433.6|42413.6|5
1632870050000|2021-09-28 23:00:50|42440.2|42420.2|42440.2|42420.2|42440.2|42420.2|42440.2|42420.2|2
1632870110000|2021-09-28 23:01:50|||||||||1
1632870140000|2021-09-28 23:02:20|42436.9|42416.9|42436.9|42416.9|42436.9|42416.9|42436.9|42416.9|0
1632870200000|2021-09-28 23:03:20|42435.2|42415.2|42435.2|42415.2|42435.2|42415.2|42435.2|42415.2|0
1632870210000|2021-09-28 23:03:30|42433.6|42413.6|42431.1|42411.1|42433.6|42413.6|42431.1|42411.1|0
1632870220000|2021-09-28 23:03:40|||||||||1
1632870250000|2021-09-28 23:04:10|42429.4|42409.4|42426.1|42406.1|42429.4|42409.4|42426.1|42406.1|4
1632870260000|2021-09-28 23:04:20|42426.9|42406.9|42426.9|42406.9|42426.9|42406.9|42426.9|42406.9|0
1632870270000|2021-09-28 23:04:30|||||||||1
1632870280000|2021-09-28 23:04:40|||||||||1
1632870290000|2021-09-28 23:04:50|42429.4|42409.4|42429.4|42409.4|42429.4|42409.4|42429.4|42409.4|1
1632870350000|2021-09-28 23:05:50|42431|42411|42431|42411|42431|42411|42431|42411|2
1632870370000|2021-09-28 23:06:10|42429.4|42409.4|42429.4|42409.4|42429.4|42409.4|42429.4|42409.4|0
1632870380000|2021-09-28 23:06:20|42427.7|42407.7|42427.7|42407.7|42427.7|42407.7|42427.7|42407.7|0
1632870440000|2021-09-28 23:07:20|||||||||2
1632870530000|2021-09-28 23:08:50|||||||||2
1632870540000|2021-09-28 23:09:00|42426.9|42406.9|42427.7|42407.7|42427.7|42407.7|42425.2|42405.2|0
1632870550000|2021-09-28 23:09:10|42425.2|42405.2|42425.2|42405.2|42425.2|42405.2|42425.2|42405.2|0
1632870560000|2021-09-28 23:09:20|42427.7|42407.7|42425.2|42405.2|42427.7|42407.7|42425.2|42405.2|0
1632870580000|2021-09-28 23:09:40|42427.7|42407.7|42427.7|42407.7|42427.7|42407.7|42427.7|42407.7|0
1632870660000|2021-09-28 23:11:00|42429.4|42409.4|42429.4|42409.4|42429.4|42409.4|42429.4|42409.4|3
1632870670000|2021-09-28 23:11:10|42426.9|42406.9|42426.9|42406.9|42426.9|42406.9|42426.9|42406.9|0
1632870690000|2021-09-28 23:11:30|42429.4|42409.4|42429.4|42409.4|42429.4|42409.4|42429.4|42409.4|1
1632870720000|2021-09-28 23:12:00|42426.9|42406.9|42426.9|42406.9|42426.9|42406.9|42426.9|42406.9|0
1632870780000|2021-09-28 23:13:00|42429.4|42409.4|42429.4|42409.4|42429.4|42409.4|42429.4|42409.4|2
1632870790000|2021-09-28 23:13:10|42427.7|42407.7|42426.9|42406.9|42429.4|42409.4|42426.9|42406.9|1
1632870800000|2021-09-28 23:13:20|42428.5|42408.5|42425.2|42405.2|42428.5|42408.5|42425.2|42405.2|1
1632870870000|2021-09-28 23:14:30|42424.4|42404.4|42426.9|42406.9|42426.9|42406.9|42424.4|42404.4|2
1632870900000|2021-09-28 23:15:00|42428.5|42408.5|42428.5|42408.5|42428.5|42408.5|42428.5|42408.5|2
1632870910000|2021-09-28 23:15:10|42431|42411|42431|42411|42431|42411|42431|42411|1
1632871010000|2021-09-28 23:16:50|42429.4|42409.4|42429.4|42409.4|42429.4|42409.4|42429.4|42409.4|2
1632871050000|2021-09-28 23:17:30|42431|42411|42429.4|42409.4|42431|42411|42429.4|42409.4|0
1632871070000|2021-09-28 23:17:50|42431|42411|42431|42411|42431|42411|42431|42411|0
1632871140000|2021-09-28 23:19:00|||||||||2
1632871180000|2021-09-28 23:19:40|||||||||1
1632871190000|2021-09-28 23:19:50|||||||||1
1632871240000|2021-09-28 23:20:40|42436|42416|42436|42416|42436|42416|42436|42416|2
1632871260000|2021-09-28 23:21:00|42434.4|42414.4|42434.4|42414.4|42434.4|42414.4|42434.4|42414.4|0
1632871340000|2021-09-28 23:22:20|42434.3|42414.3|42434.3|42414.3|42434.3|42414.3|42434.3|42414.3|0
1632871370000|2021-09-28 23:22:50|42431.8|42411.8|42431.8|42411.8|42431.8|42411.8|42431.8|42411.8|2
1632871380000|2021-09-28 23:23:00|42430.2|42410.2|42425.2|42405.2|42430.2|42410.2|42425.2|42405.2|2
1632871430000|2021-09-28 23:23:50|||||||||1
1632871450000|2021-09-28 23:24:10|42423.5|42403.5|42423.5|42403.5|42423.5|42403.5|42423.5|42403.5|1
1632871460000|2021-09-28 23:24:20|42425.2|42405.2|42425.2|42405.2|42425.2|42405.2|42425.2|42405.2|2
1632871500000|2021-09-28 23:25:00|42423.5|42403.5|42423.5|42403.5|42423.5|42403.5|42423.5|42403.5|0
1632871530000|2021-09-28 23:25:30|42422.7|42402.7|42422.7|42402.7|42422.7|42402.7|42422.7|42402.7|0
1632871560000|2021-09-28 23:26:00|42424.3|42404.3|42426|42406|42426|42406|42424.3|42404.3|0
1632871600000|2021-09-28 23:26:40|42424.4|42404.4|42424.4|42404.4|42424.4|42404.4|42424.4|42404.4|0
1632871610000|2021-09-28 23:26:50|42422.7|42402.7|42426|42406|42426|42406|42422.7|42402.7|0
1632871630000|2021-09-28 23:27:10|42425.2|42405.2|42425.2|42405.2|42425.2|42405.2|42425.2|42405.2|0
1632871650000|2021-09-28 23:27:30|42426|42406|42426|42406|42426|42406|42426|42406|0
1632871710000|2021-09-28 23:28:30|42424.4|42404.4|42423.5|42403.5|42424.4|42404.4|42423.5|42403.5|1
1632871730000|2021-09-28 23:28:50|42422.7|42402.7|42422.7|42402.7|42422.7|42402.7|42422.7|42402.7|5
1632871740000|2021-09-28 23:29:00|42421|42401|42418.5|42398.5|42421|42401|42418.5|42398.5|1
1632871800000|2021-09-28 23:30:00|42417.7|42397.7|42416.8|42396.8|42417.7|42397.7|42416.8|42396.8|4
1632871810000|2021-09-28 23:30:10|42411.8|42391.8|42409.3|42389.3|42411.8|42391.8|42409.3|42389.3|8
1632871840000|2021-09-28 23:30:40|42407.7|42387.7|42403.5|42383.5|42407.7|42387.7|42403.5|42383.5|1
1632871850000|2021-09-28 23:30:50|42405.2|42385.2|42402.7|42382.7|42405.2|42385.2|42402.7|42382.7|2
1632871860000|2021-09-28 23:31:00|42404.3|42384.3|42405.2|42385.2|42405.2|42385.2|42404.3|42384.3|4
1632871870000|2021-09-28 23:31:10|||||||||1
1632871900000|2021-09-28 23:31:40|42406.8|42386.8|42406.8|42386.8|42406.8|42386.8|42406.8|42386.8|0
1632871950000|2021-09-28 23:32:30|42407.7|42387.7|42407.7|42387.7|42407.7|42387.7|42407.7|42387.7|0
1632871960000|2021-09-28 23:32:40|42406.8|42386.8|42406.8|42386.8|42406.8|42386.8|42406.8|42386.8|0
1632871970000|2021-09-28 23:32:50|42410.2|42390.2|42410.2|42390.2|42410.2|42390.2|42410.2|42390.2|2
1632871980000|2021-09-28 23:33:00|42408.5|42388.5|42406.8|42386.8|42408.5|42388.5|42406.8|42386.8|0
1632872080000|2021-09-28 23:34:40|42410.2|42390.2|42409.3|42389.3|42410.2|42390.2|42409.3|42389.3|1
1632872090000|2021-09-28 23:34:50|42406.8|42386.8|42405.2|42385.2|42406.8|42386.8|42405.2|42385.2|1
1632872100000|2021-09-28 23:35:00|42403.5|42383.5|42405.2|42385.2|42405.2|42385.2|42403.5|42383.5|0
1632872110000|2021-09-28 23:35:10|42403.5|42383.5|42391.8|42371.8|42403.5|42383.5|42391.8|42371.8|5
1632872120000|2021-09-28 23:35:20|42391|42371|42391|42371|42391.8|42371.8|42391|42371|1
1632872130000|2021-09-28 23:35:30|42391.8|42371.8|42391.8|42371.8|42391.8|42371.8|42391|42371|0
1632872140000|2021-09-28 23:35:40|42390.1|42370.1|42382.7|42362.7|42390.1|42370.1|42382.7|42362.7|5
1632872150000|2021-09-28 23:35:50|42385.2|42365.2|42382.7|42362.7|42385.2|42365.2|42382.7|42362.7|2
1632872160000|2021-09-28 23:36:00|42385.2|42365.2|42381|42361|42385.2|42365.2|42381|42361|1
1632872170000|2021-09-28 23:36:10|42381.9|42361.9|42383.5|42363.5|42383.5|42363.5|42381.9|42361.9|1
1632872190000|2021-09-28 23:36:30|42382.7|42362.7|42385.2|42365.2|42385.2|42365.2|42382.7|42362.7|0
1632872200000|2021-09-28 23:36:40|42382.7|42362.7|42386|42366|42386|42366|42382.7|42362.7|0
1632872210000|2021-09-28 23:36:50|42385.2|42365.2|42386|42366|42387.7|42367.7|42385.2|42365.2|0
1632872220000|2021-09-28 23:37:00|42385.2|42365.2|42390.2|42370.2|42390.2|42370.2|42383.5|42363.5|3
1632872230000|2021-09-28 23:37:10|42389.3|42369.3|42390.2|42370.2|42390.2|42370.2|42387.7|42367.7|1
1632872240000|2021-09-28 23:37:20|42388.5|42368.5|42385.2|42365.2|42388.5|42368.5|42383.5|42363.5|3
1632872250000|2021-09-28 23:37:30|42386.8|42366.8|42387.7|42367.7|42387.7|42367.7|42386.8|42366.8|0
1632872260000|2021-09-28 23:37:40|42385.2|42365.2|42386|42366|42386|42366|42385.2|42365.2|6
1632872270000|2021-09-28 23:37:50|42385.2|42365.2|42385.2|42365.2|42386|42366|42385.2|42365.2|2
1632872280000|2021-09-28 23:38:00|42386|42366|42386.8|42366.8|42387.7|42367.7|42385.2|42365.2|3
1632872290000|2021-09-28 23:38:10|42387.7|42367.7|42387.7|42367.7|42387.7|42367.7|42386.8|42366.8|1
1632872310000|2021-09-28 23:38:30|42386.8|42366.8|42390.2|42370.2|42390.2|42370.2|42386.8|42366.8|2
1632872320000|2021-09-28 23:38:40|42389.3|42369.3|42390.2|42370.2|42390.2|42370.2|42389.3|42369.3|1
1632872340000|2021-09-28 23:39:00|42394.3|42374.3|42394.3|42374.3|42394.3|42374.3|42394.3|42374.3|1
1632872390000|2021-09-28 23:39:50|42396|42376|42394.3|42374.3|42396|42376|42394.3|42374.3|0
1632872420000|2021-09-28 23:40:20|42396|42376|42400.2|42380.2|42400.2|42380.2|42396|42376|1
1632872440000|2021-09-28 23:40:40|42401.8|42381.8|42401.8|42381.8|42401.8|42381.8|42401.8|42381.8|0
1632872480000|2021-09-28 23:41:20|42400.2|42380.2|42400.2|42380.2|42400.2|42380.2|42400.2|42380.2|0
1632872490000|2021-09-28 23:41:30|42401.8|42381.8|42401.8|42381.8|42401.8|42381.8|42401.8|42381.8|0
1632872500000|2021-09-28 23:41:40|42402.7|42382.7|42406.8|42386.8|42406.8|42386.8|42402.7|42382.7|1
1632872520000|2021-09-28 23:42:00|42408.5|42388.5|42406.8|42386.8|42408.5|42388.5|42406.8|42386.8|1
1632872580000|2021-09-28 23:43:00|42407.7|42387.7|42407.7|42387.7|42407.7|42387.7|42407.7|42387.7|1
1632872590000|2021-09-28 23:43:10|42406.8|42386.8|42407.7|42387.7|42407.7|42387.7|42406.8|42386.8|0
1632872610000|2021-09-28 23:43:30|42406.8|42386.8|42406.8|42386.8|42406.8|42386.8|42406.8|42386.8|0
1632872620000|2021-09-28 23:43:40|42407.7|42387.7|42407.7|42387.7|42407.7|42387.7|42407.7|42387.7|1
1632872660000|2021-09-28 23:44:20|42409.3|42389.3|42409.3|42389.3|42409.3|42389.3|42409.3|42389.3|0
1632872670000|2021-09-28 23:44:30|||||||||2
1632872680000|2021-09-28 23:44:40|||||||||1
1632872690000|2021-09-28 23:44:50|42411.8|42391.8|42411.8|42391.8|42411.8|42391.8|42411.8|42391.8|3
1632872700000|2021-09-28 23:45:00|42414.3|42394.3|42425.2|42405.2|42426.8|42406.8|42414.3|42394.3|4
1632872710000|2021-09-28 23:45:10|42423.5|42403.5|42423.5|42403.5|42425.2|42405.2|42423.5|42403.5|0
1632872730000|2021-09-28 23:45:30|42422.7|42402.7|42424.3|42404.3|42424.3|42404.3|42422.7|42402.7|0
1632872740000|2021-09-28 23:45:40|42422.7|42402.7|42424.3|42404.3|42424.3|42404.3|42421.8|42401.8|1
1632872750000|2021-09-28 23:45:50|42422.7|42402.7|42419.3|42399.3|42422.7|42402.7|42419.3|42399.3|10
1632872760000|2021-09-28 23:46:00|42421.8|42401.8|42421.8|42401.8|42421.8|42401.8|42421.8|42401.8|2
1632872770000|2021-09-28 23:46:10|42426|42406|42426|42406|42426|42406|42426|42406|4
1632872780000|2021-09-28 23:46:20|||||||||1
1632872790000|2021-09-28 23:46:30|||||||||2
1632872800000|2021-09-28 23:46:40|42428.5|42408.5|42431.8|42411.8|42431.8|42411.8|42428.5|42408.5|3
1632872810000|2021-09-28 23:46:50|||||||||2
1632872820000|2021-09-28 23:47:00|42431|42411|42430.2|42410.2|42431.8|42411.8|42427.7|42407.7|3
1632872830000|2021-09-28 23:47:10|42428.5|42408.5|42424.3|42404.3|42428.5|42408.5|42424.3|42404.3|1
1632872840000|2021-09-28 23:47:20|42426.8|42406.8|42426.8|42406.8|42426.8|42406.8|42426.8|42406.8|1
1632872860000|2021-09-28 23:47:40|||||||||1
1632872870000|2021-09-28 23:47:50|42427.7|42407.7|42427.7|42407.7|42427.7|42407.7|42427.7|42407.7|1
1632872880000|2021-09-28 23:48:00|42426.8|42406.8|42430.2|42410.2|42430.2|42410.2|42426.8|42406.8|2
1632872890000|2021-09-28 23:48:10|42427.7|42407.7|42427.7|42407.7|42427.7|42407.7|42427.7|42407.7|0
1632872900000|2021-09-28 23:48:20|42426.8|42406.8|42426.8|42406.8|42426.8|42406.8|42426.8|42406.8|0
1632872910000|2021-09-28 23:48:30|42427.7|42407.7|42427.7|42407.7|42427.7|42407.7|42425.2|42405.2|2
1632872930000|2021-09-28 23:48:50|42426|42406|42426.8|42406.8|42426.8|42406.8|42424.3|42404.3|0
1632872940000|2021-09-28 23:49:00|42425.2|42405.2|42422.7|42402.7|42425.2|42405.2|42422.7|42402.7|1
1632872950000|2021-09-28 23:49:10|42421.8|42401.8|42421.8|42401.8|42421.8|42401.8|42421.8|42401.8|0
1632872970000|2021-09-28 23:49:30|42420.2|42400.2|42420.2|42400.2|42420.2|42400.2|42420.2|42400.2|2
1632872980000|2021-09-28 23:49:40|42418.5|42398.5|42420.2|42400.2|42420.2|42400.2|42418.5|42398.5|1
1632872990000|2021-09-28 23:49:50|42421.8|42401.8|42423.5|42403.5|42423.5|42403.5|42421.8|42401.8|1
1632873000000|2021-09-28 23:50:00|42424.3|42404.3|42424.3|42404.3|42424.3|42404.3|42424.3|42404.3|1
1632873050000|2021-09-28 23:50:50|42425.2|42405.2|42425.2|42405.2|42425.2|42405.2|42425.2|42405.2|4
1632873060000|2021-09-28 23:51:00|42427.7|42407.7|42429.3|42409.3|42429.3|42409.3|42427.7|42407.7|1
1632873070000|2021-09-28 23:51:10|||||||||1
1632873080000|2021-09-28 23:51:20|42431.8|42411.8|42429.3|42409.3|42431.8|42411.8|42429.3|42409.3|1
1632873090000|2021-09-28 23:51:30|42430.2|42410.2|42431.8|42411.8|42431.8|42411.8|42429.3|42409.3|0
1632873100000|2021-09-28 23:51:40|42431|42411|42433.5|42413.5|42433.5|42413.5|42431|42411|0
1632873140000|2021-09-28 23:52:20|42431|42411|42431|42411|42431|42411|42431|42411|0
1632873150000|2021-09-28 23:52:30|42431.8|42411.8|42433.5|42413.5|42433.5|42413.5|42431.8|42411.8|1
1632873170000|2021-09-28 23:52:50|||||||||1
1632873180000|2021-09-28 23:53:00|42434.3|42414.3|42434.3|42414.3|42434.3|42414.3|42434.3|42414.3|0
1632873200000|2021-09-28 23:53:20|42436|42416|42436|42416|42436|42416|42436|42416|2
1632873240000|2021-09-28 23:54:00|42438.5|42418.5|42448.5|42428.5|42448.5|42428.5|42438.5|42418.5|4
1632873250000|2021-09-28 23:54:10|42451.8|42431.8|42451.8|42431.8|42451.8|42431.8|42451.8|42431.8|3
1632873260000|2021-09-28 23:54:20|42452.6|42432.6|42455.1|42435.1|42455.1|42435.1|42452.6|42432.6|1
1632873280000|2021-09-28 23:54:40|42452.6|42432.6|42448.5|42428.5|42452.6|42432.6|42448.5|42428.5|1
1632873300000|2021-09-28 23:55:00|42450.1|42430.1|42450.1|42430.1|42450.1|42430.1|42450.1|42430.1|0
1632873320000|2021-09-28 23:55:20|42447.6|42427.6|42450.1|42430.1|42450.1|42430.1|42447.6|42427.6|0
1632873340000|2021-09-28 23:55:40|42449.3|42429.3|42447.6|42427.6|42449.3|42429.3|42447.6|42427.6|0
1632873410000|2021-09-28 23:56:50|42446.8|42426.8|42446.8|42426.8|42446.8|42426.8|42446.8|42426.8|1
1632873420000|2021-09-28 23:57:00|||||||||2
1632873430000|2021-09-28 23:57:10|42445.1|42425.1|42445.1|42425.1|42445.1|42425.1|42445.1|42425.1|2
1632873450000|2021-09-28 23:57:30|42446.8|42426.8|42445.1|42425.1|42446.8|42426.8|42445.1|42425.1|1
1632873460000|2021-09-28 23:57:40|42444.3|42424.3|42444.3|42424.3|42444.3|42424.3|42444.3|42424.3|0
1632873490000|2021-09-28 23:58:10|42442.6|42422.6|42442.6|42422.6|42442.6|42422.6|42442.6|42422.6|1
1632873510000|2021-09-28 23:58:30|||||||||1
1632873520000|2021-09-28 23:58:40|42441.8|42421.8|42437.6|42417.6|42441.8|42421.8|42437.6|42417.6|2
1632873530000|2021-09-28 23:58:50|42436|42416|42436|42416|42436|42416|42436|42416|1
1632873540000|2021-09-28 23:59:00|42434.3|42414.3|42436|42416|42436|42416|42432.7|42412.7|5
1632873550000|2021-09-28 23:59:10|42437.6|42417.6|42437.6|42417.6|42437.6|42417.6|42437.6|42417.6|1
1632873560000|2021-09-28 23:59:20|42438.5|42418.5|42440.1|42420.1|42440.1|42420.1|42438.5|42418.5|3
1632873570000|2021-09-28 23:59:30|42441.8|42421.8|42441.8|42421.8|42441.8|42421.8|42441.8|42421.8|1
1632873580000|2021-09-28 23:59:40|42442.6|42422.6|42444.3|42424.3|42444.3|42424.3|42442.6|42422.6|1
1632873600000|2021-09-29 00:00:00|42446.8|42426.8|42453.5|42433.5|42453.5|42433.5|42444.3|42424.3|5
1632873610000|2021-09-29 00:00:10|42456|42436|42459.3|42439.3|42459.3|42439.3|42453.5|42433.5|5
1632873620000|2021-09-29 00:00:20|42461.8|42441.8|42462.6|42442.6|42465.1|42445.1|42461.8|42441.8|4
1632873630000|2021-09-29 00:00:30|42465.1|42445.1|42461.8|42441.8|42465.1|42445.1|42461.8|42441.8|0
1632873650000|2021-09-29 00:00:50|42461|42441|42461.8|42441.8|42461.8|42441.8|42461|42441|4
1632873660000|2021-09-29 00:01:00|42458.5|42438.5|42456.8|42436.8|42458.5|42438.5|42456.8|42436.8|5
1632873670000|2021-09-29 00:01:10|42457.6|42437.6|42459.3|42439.3|42459.3|42439.3|42457.6|42437.6|2
1632873680000|2021-09-29 00:01:20|42461|42441|42468.5|42448.5|42470.1|42450.1|42461|42441|5
1632873690000|2021-09-29 00:01:30|42466.8|42446.8|42462.6|42442.6|42466.8|42446.8|42462.6|42442.6|0
1632873700000|2021-09-29 00:01:40|42460.1|42440.1|42454.3|42434.3|42460.1|42440.1|42454.3|42434.3|2
1632873730000|2021-09-29 00:02:10|42455.1|42435.1|42456.8|42436.8|42456.8|42436.8|42455.1|42435.1|1
1632873760000|2021-09-29 00:02:40|42454.3|42434.3|42456.8|42436.8|42456.8|42436.8|42454.3|42434.3|1
1632873770000|2021-09-29 00:02:50|||||||||4
1632873780000|2021-09-29 00:03:00|42459.3|42439.3|42459.3|42439.3|42461.8|42441.8|42459.3|42439.3|0
1632873800000|2021-09-29 00:03:20|42461|42441|42461|42441|42461|42441|42461|42441|0
1632873810000|2021-09-29 00:03:30|42459.3|42439.3|42463.5|42443.5|42463.5|42443.5|42459.3|42439.3|1
1632873820000|2021-09-29 00:03:40|42466|42446|42467.6|42447.6|42467.6|42447.6|42466|42446|0
1632873830000|2021-09-29 00:03:50|42470.1|42450.1|42470.1|42450.1|42470.1|42450.1|42470.1|42450.1|2
1632873850000|2021-09-29 00:04:10|42468.4|42448.4|42472.6|42452.6|42472.6|42452.6|42468.4|42448.4|1
1632873870000|2021-09-29 00:04:30|||||||||1
1632873900000|2021-09-29 00:05:00|42471.8|42451.8|42471.8|42451.8|42471.8|42451.8|42470.1|42450.1|1
1632873910000|2021-09-29 00:05:10|42474.3|42454.3|42474.3|42454.3|42474.3|42454.3|42474.3|42454.3|2
1632873930000|2021-09-29 00:05:30|42475.9|42455.9|42475.9|42455.9|42475.9|42455.9|42475.9|42455.9|3
1632873940000|2021-09-29 00:05:40|42478.4|42458.4|42478.4|42458.4|42478.4|42458.4|42478.4|42458.4|1
1632873950000|2021-09-29 00:05:50|42481|42461|42488.4|42468.4|42488.4|42468.4|42481|42461|3
1632873960000|2021-09-29 00:06:00|42490.9|42470.9|42489.3|42469.3|42490.9|42470.9|42489.3|42469.3|5
1632873970000|2021-09-29 00:06:10|42490.1|42470.1|42490.1|42470.1|42490.1|42470.1|42485.1|42465.1|4
1632873980000|2021-09-29 00:06:20|42491.8|42471.8|42490.1|42470.1|42491.8|42471.8|42490.1|42470.1|1
1632873990000|2021-09-29 00:06:30|42487.6|42467.6|42485.9|42465.9|42487.6|42467.6|42485.9|42465.9|0
1632874000000|2021-09-29 00:06:40|42487.6|42467.6|42487.6|42467.6|42487.6|42467.6|42487.6|42467.6|0
1632874030000|2021-09-29 00:07:10|42485.9|42465.9|42480.1|42460.1|42485.9|42465.9|42477.6|42457.6|4
1632874050000|2021-09-29 00:07:30|42476|42456|42480.1|42460.1|42480.1|42460.1|42476|42456|1
1632874060000|2021-09-29 00:07:40|42478.5|42458.5|42477.6|42457.6|42478.5|42458.5|42477.6|42457.6|0
1632874070000|2021-09-29 00:07:50|42476|42456|42480.1|42460.1|42480.1|42460.1|42476|42456|2
1632874080000|2021-09-29 00:08:00|42477.6|42457.6|42480.1|42460.1|42480.1|42460.1|42476|42456|0
1632874110000|2021-09-29 00:08:30|42479.3|42459.3|42480.1|42460.1|42480.1|42460.1|42477.6|42457.6|3
1632874120000|2021-09-29 00:08:40|42479.3|42459.3|42480.1|42460.1|42480.1|42460.1|42477.6|42457.6|0
1632874130000|2021-09-29 00:08:50|42477.6|42457.6|42477.6|42457.6|42480.1|42460.1|42477.6|42457.6|0
1632874140000|2021-09-29 00:09:00|42478.5|42458.5|42481.8|42461.8|42481.8|42461.8|42478.5|42458.5|0
1632874160000|2021-09-29 00:09:20|42484.3|42464.3|42485.9|42465.9|42485.9|42465.9|42484.3|42464.3|5
1632874180000|2021-09-29 00:09:40|42487.6|42467.6|42485.9|42465.9|42487.6|42467.6|42485.9|42465.9|1
1632874190000|2021-09-29 00:09:50|||||||||2
1632874210000|2021-09-29 00:10:10|42479.3|42459.3|42472.6|42452.6|42479.3|42459.3|42472.6|42452.6|6
1632874220000|2021-09-29 00:10:20|42471.8|42451.8|42472.6|42452.6|42472.6|42452.6|42471.8|42451.8|0
1632874230000|2021-09-29 00:10:30|42471.8|42451.8|42469.3|42449.3|42471.8|42451.8|42469.3|42449.3|1
1632874240000|2021-09-29 00:10:40|42459.3|42439.3|42454.3|42434.3|42459.3|42439.3|42454.3|42434.3|6
1632874250000|2021-09-29 00:10:50|42451.8|42431.8|42450.1|42430.1|42451.8|42431.8|42450.1|42430.1|1
1632874270000|2021-09-29 00:11:10|42451.8|42431.8|42451.8|42431.8|42451.8|42431.8|42451.8|42431.8|0
1632874280000|2021-09-29 00:11:20|42450.1|42430.1|42451.8|42431.8|42451.8|42431.8|42447.6|42427.6|3
1632874290000|2021-09-29 00:11:30|42453.4|42433.4|42450.1|42430.1|42453.4|42433.4|42450.1|42430.1|0
1632874310000|2021-09-29 00:11:50|42451.8|42431.8|42451.8|42431.8|42454.3|42434.3|42451.8|42431.8|1
1632874320000|2021-09-29 00:12:00|42453.4|42433.4|42456.8|42436.8|42456.8|42436.8|42453.4|42433.4|0
1632874360000|2021-09-29 00:12:40|42459.3|42439.3|42459.3|42439.3|42459.3|42439.3|42459.3|42439.3|1
1632874370000|2021-09-29 00:12:50|42460.9|42440.9|42460.9|42440.9|42460.9|42440.9|42460.9|42440.9|1
1632874380000|2021-09-29 00:13:00|42463.4|42443.4|42467.6|42447.6|42469.3|42449.3|42463.4|42443.4|6
1632874400000|2021-09-29 00:13:20|42466.8|42446.8|42465.1|42445.1|42466.8|42446.8|42462.6|42442.6|1
1632874430000|2021-09-29 00:13:50|42462.6|42442.6|42464.3|42444.3|42464.3|42444.3|42462.6|42442.6|0
1632874440000|2021-09-29 00:14:00|42465.1|42445.1|42461.8|42441.8|42465.1|42445.1|42461|42441|0
1632874450000|2021-09-29 00:14:10|42461|42441|42460.1|42440.1|42461|42441|42460.1|42440.1|0
1632874460000|2021-09-29 00:14:20|42463.4|42443.4|42463.4|42443.4|42463.4|42443.4|42463.4|42443.4|0
1632874470000|2021-09-29 00:14:30|42464.3|42444.3|42460.1|42440.1|42464.3|42444.3|42460.1|42440.1|0
1632874480000|2021-09-29 00:14:40|42459.3|42439.3|42453.5|42433.5|42459.3|42439.3|42453.5|42433.5|15
1632874490000|2021-09-29 00:14:50|42455.1|42435.1|42446|42426|42455.1|42435.1|42446|42426|2
1632874500000|2021-09-29 00:15:00|42445.1|42425.1|42436|42416|42445.1|42425.1|42436|42416|31
1632874510000|2021-09-29 00:15:10|42433.5|42413.5|42436|42416|42436|42416|42433.5|42413.5|7
1632874530000|2021-09-29 00:15:30|||||||||13
1632874540000|2021-09-29 00:15:40|||||||||19
1632874550000|2021-09-29 00:15:50|||||||||5
1632874560000|2021-09-29 00:16:00|||||||||5
1632874570000|2021-09-29 00:16:10|||||||||5
1632874580000|2021-09-29 00:16:20|||||||||2
1632874600000|2021-09-29 00:16:40|42426|42406|42426.8|42406.8|42426.8|42406.8|42426|42406|3
1632874610000|2021-09-29 00:16:50|42426|42406|42423.5|42403.5|42426|42406|42423.5|42403.5|3
1632874620000|2021-09-29 00:17:00|42421.8|42401.8|42421|42401|42421.8|42401.8|42411.8|42391.8|8
1632874630000|2021-09-29 00:17:10|42422.6|42402.6|42428.4|42408.4|42428.4|42408.4|42422.6|42402.6|2
1632874640000|2021-09-29 00:17:20|42431|42411|42431.8|42411.8|42431.8|42411.8|42431|42411|0
1632874660000|2021-09-29 00:17:40|||||||||6
1632874670000|2021-09-29 00:17:50|42430.1|42410.1|42428.5|42408.5|42430.1|42410.1|42428.5|42408.5|0
1632874690000|2021-09-29 00:18:10|42429.3|42409.3|42429.3|42409.3|42429.3|42409.3|42429.3|42409.3|1
1632874700000|2021-09-29 00:18:20|42431|42411|42432.6|42412.6|42432.6|42412.6|42431|42411|0
1632874720000|2021-09-29 00:18:40|42436.8|42416.8|42436.8|42416.8|42436.8|42416.8|42436.8|42416.8|1
1632874730000|2021-09-29 00:18:50|||||||||1
1632874750000|2021-09-29 00:19:10|42438.5|42418.5|42447.6|42427.6|42447.6|42427.6|42438.5|42418.5|1
1632874760000|2021-09-29 00:19:20|||||||||1
1632874780000|2021-09-29 00:19:40|42446|42426|42446|42426|42446|42426|42446|42426|0
1632874800000|2021-09-29 00:20:00|42444.3|42424.3|42444.3|42424.3|42444.3|42424.3|42444.3|42424.3|1
1632874810000|2021-09-29 00:20:10|42443.5|42423.5|42441.8|42421.8|42443.5|42423.5|42441.8|42421.8|0
1632874850000|2021-09-29 00:20:50|42448.5|42428.5|42449.3|42429.3|42449.3|42429.3|42448.5|42428.5|1
1632874860000|2021-09-29 00:21:00|42456|42436|42456.8|42436.8|42456.8|42436.8|42456|42436|2
1632874880000|2021-09-29 00:21:20|42458.5|42438.5|42458.5|42438.5|42458.5|42438.5|42458.5|42438.5|3
1632874890000|2021-09-29 00:21:30|42453.5|42433.5|42448.5|42428.5|42453.5|42433.5|42448.5|42428.5|2
1632874900000|2021-09-29 00:21:40|||||||||1
1632874910000|2021-09-29 00:21:50|42451|42431|42451|42431|42451|42431|42451|42431|0
1632874920000|2021-09-29 00:22:00|42445.1|42425.1|42445.1|42425.1|42445.1|42425.1|42445.1|42425.1|8
1632874930000|2021-09-29 00:22:10|42441.8|42421.8|42441.8|42421.8|42441.8|42421.8|42441.8|42421.8|2
1632874940000|2021-09-29 00:22:20|42438.5|42418.5|42436|42416|42438.5|42418.5|42431.8|42411.8|9
1632875000000|2021-09-29 00:23:20|||||||||3
1632875050000|2021-09-29 00:24:10|42436.8|42416.8|42436.8|42416.8|42436.8|42416.8|42436.8|42416.8|0
1632875060000|2021-09-29 00:24:20|42436|42416|42436|42416|42436|42416|42436|42416|0
1632875070000|2021-09-29 00:24:30|42436.8|42416.8|42436.8|42416.8|42436.8|42416.8|42436.8|42416.8|4
1632875100000|2021-09-29 00:25:00|||||||||1
1632875170000|2021-09-29 00:26:10|42438.5|42418.5|42438.5|42418.5|42438.5|42418.5|42438.5|42418.5|6
1632875190000|2021-09-29 00:26:30|42438.4|42418.4|42439.3|42419.3|42439.3|42419.3|42438.4|42418.4|2
1632875200000|2021-09-29 00:26:40|42440.1|42420.1|42451.8|42431.8|42451.8|42431.8|42440.1|42420.1|1
1632875210000|2021-09-29 00:26:50|42452.6|42432.6|42455.1|42435.1|42455.1|42435.1|42452.6|42432.6|0
1632875230000|2021-09-29 00:27:10|42454.3|42434.3|42451.8|42431.8|42454.3|42434.3|42449.3|42429.3|4
1632875240000|2021-09-29 00:27:20|42450.1|42430.1|42449.3|42429.3|42450.1|42430.1|42449.3|42429.3|0
1632875260000|2021-09-29 00:27:40|42448.4|42428.4|42448.4|42428.4|42448.4|42428.4|42448.4|42428.4|2
1632875290000|2021-09-29 00:28:10|42450.1|42430.1|42450.1|42430.1|42450.1|42430.1|42450.1|42430.1|1
1632875300000|2021-09-29 00:28:20|42450.9|42430.9|42455.9|42435.9|42455.9|42435.9|42450.9|42430.9|3
1632875330000|2021-09-29 00:28:50|42457.6|42437.6|42457.6|42437.6|42459.3|42439.3|42457.6|42437.6|0
1632875340000|2021-09-29 00:29:00|42459.3|42439.3|42460.9|42440.9|42466.8|42446.8|42459.3|42439.3|1
1632875370000|2021-09-29 00:29:30|42466.8|42446.8|42462.6|42442.6|42466.8|42446.8|42462.6|42442.6|1
1632875380000|2021-09-29 00:29:40|42466.8|42446.8|42465.9|42445.9|42466.8|42446.8|42465.1|42445.1|2
1632875390000|2021-09-29 00:29:50|42463.4|42443.4|42460.9|42440.9|42463.4|42443.4|42460.9|42440.9|1
1632875400000|2021-09-29 00:30:00|42464.3|42444.3|42464.3|42444.3|42464.3|42444.3|42464.3|42444.3|0
1632875410000|2021-09-29 00:30:10|42462.6|42442.6|42460.9|42440.9|42462.6|42442.6|42460.9|42440.9|0
1632875430000|2021-09-29 00:30:30|42462.6|42442.6|42464.3|42444.3|42464.3|42444.3|42462.6|42442.6|0
1632875440000|2021-09-29 00:30:40|42466.8|42446.8|42466.8|42446.8|42466.8|42446.8|42466.8|42446.8|1
1632875450000|2021-09-29 00:30:50|42468.4|42448.4|42471.8|42451.8|42471.8|42451.8|42468.4|42448.4|0
1632875460000|2021-09-29 00:31:00|42473.4|42453.4|42473.4|42453.4|42473.4|42453.4|42473.4|42453.4|0
1632875470000|2021-09-29 00:31:10|42475.9|42455.9|42475.9|42455.9|42475.9|42455.9|42475.9|42455.9|0
1632875480000|2021-09-29 00:31:20|42478.4|42458.4|42478.4|42458.4|42480.9|42460.9|42478.4|42458.4|3
1632875490000|2021-09-29 00:31:30|42474.3|42454.3|42474.3|42454.3|42474.3|42454.3|42474.3|42454.3|2
1632875520000|2021-09-29 00:32:00|42471.8|42451.8|42471.8|42451.8|42471.8|42451.8|42471.8|42451.8|0
1632875530000|2021-09-29 00:32:10|42469.3|42449.3|42463.4|42443.4|42469.3|42449.3|42463.4|42443.4|3
1632875540000|2021-09-29 00:32:20|||||||||1
1632875570000|2021-09-29 00:32:50|42459.3|42439.3|42458.4|42438.4|42459.3|42439.3|42458.4|42438.4|4
1632875580000|2021-09-29 00:33:00|||||||||1
1632875610000|2021-09-29 00:33:30|42457.6|42437.6|42457.6|42437.6|42457.6|42437.6|42457.6|42437.6|0
1632875630000|2021-09-29 00:33:50|42458.4|42438.4|42458.4|42438.4|42458.4|42438.4|42458.4|42438.4|0
1632875660000|2021-09-29 00:34:20|||||||||1
1632875670000|2021-09-29 00:34:30|||||||||1
1632875700000|2021-09-29 00:35:00|42459.3|42439.3|42460.9|42440.9|42460.9|42440.9|42459.3|42439.3|1
1632875710000|2021-09-29 00:35:10|42463.4|42443.4|42463.4|42443.4|42463.4|42443.4|42463.4|42443.4|0
1632875720000|2021-09-29 00:35:20|42465.1|42445.1|42465.1|42445.1|42465.1|42445.1|42465.1|42445.1|0
1632875730000|2021-09-29 00:35:30|42463.4|42443.4|42465.9|42445.9|42467.6|42447.6|42463.4|42443.4|1
1632875750000|2021-09-29 00:35:50|42464.3|42444.3|42465.9|42445.9|42465.9|42445.9|42464.3|42444.3|0
1632875760000|2021-09-29 00:36:00|42463.4|42443.4|42463.4|42443.4|42463.4|42443.4|42463.4|42443.4|0
1632875770000|2021-09-29 00:36:10|42465.9|42445.9|42468.4|42448.4|42468.4|42448.4|42465.9|42445.9|2
1632875790000|2021-09-29 00:36:30|42470.1|42450.1|42470.9|42450.9|42470.9|42450.9|42470.1|42450.1|0
1632875900000|2021-09-29 00:38:20|||||||||1
1632875930000|2021-09-29 00:38:50|42471.8|42451.8|42474.3|42454.3|42474.3|42454.3|42471.8|42451.8|0
1632875940000|2021-09-29 00:39:00|42475.1|42455.1|42475.1|42455.1|42475.1|42455.1|42472.6|42452.6|0
1632875950000|2021-09-29 00:39:10|42474.3|42454.3|42474.3|42454.3|42474.3|42454.3|42474.3|42454.3|0
1632875960000|2021-09-29 00:39:20|42471.8|42451.8|42471.8|42451.8|42471.8|42451.8|42471.8|42451.8|2
1632875990000|2021-09-29 00:39:50|42468.4|42448.4|42464.3|42444.3|42468.4|42448.4|42464.3|42444.3|4
1632876000000|2021-09-29 00:40:00|42465.9|42445.9|42465.9|42445.9|42465.9|42445.9|42465.9|42445.9|0
1632876010000|2021-09-29 00:40:10|42464.3|42444.3|42460.9|42440.9|42464.3|42444.3|42460.9|42440.9|0
1632876020000|2021-09-29 00:40:20|42462.6|42442.6|42466.8|42446.8|42466.8|42446.8|42462.6|42442.6|0
1632876030000|2021-09-29 00:40:30|42468.4|42448.4|42473.4|42453.4|42473.4|42453.4|42468.4|42448.4|2
1632876060000|2021-09-29 00:41:00|42474.3|42454.3|42474.3|42454.3|42474.3|42454.3|42474.3|42454.3|0
1632876110000|2021-09-29 00:41:50|42475.9|42455.9|42482.6|42462.6|42482.6|42462.6|42475.9|42455.9|4
1632876130000|2021-09-29 00:42:10|42481.8|42461.8|42481.8|42461.8|42481.8|42461.8|42481.8|42461.8|0
1632876150000|2021-09-29 00:42:30|42480.9|42460.9|42480.9|42460.9|42480.9|42460.9|42480.9|42460.9|3
1632876170000|2021-09-29 00:42:50|42480.1|42460.1|42475.9|42455.9|42480.1|42460.1|42475.9|42455.9|0
1632876190000|2021-09-29 00:43:10|42475.1|42455.1|42474.3|42454.3|42475.1|42455.1|42471.8|42451.8|1
1632876200000|2021-09-29 00:43:20|42475.9|42455.9|42475.9|42455.9|42475.9|42455.9|42475.9|42455.9|0
1632876210000|2021-09-29 00:43:30|||||||||1
1632876230000|2021-09-29 00:43:50|42478.4|42458.4|42478.4|42458.4|42478.4|42458.4|42478.4|42458.4|0
1632876240000|2021-09-29 00:44:00|42475.9|42455.9|42475.9|42455.9|42475.9|42455.9|42475.9|42455.9|0
1632876260000|2021-09-29 00:44:20|42476.8|42456.8|42476.8|42456.8|42478.4|42458.4|42476.8|42456.8|0
1632876270000|2021-09-29 00:44:30|42475.9|42455.9|42475.9|42455.9|42475.9|42455.9|42475.9|42455.9|1
1632876280000|2021-09-29 00:44:40|42469.3|42449.3|42468.4|42448.4|42469.3|42449.3|42466.8|42446.8|3
1632876290000|2021-09-29 00:44:50|42466.8|42446.8|42465.1|42445.1|42470.1|42450.1|42465.1|42445.1|0
1632876300000|2021-09-29 00:45:00|42464.3|42444.3|42464.3|42444.3|42464.3|42444.3|42463.4|42443.4|0
1632876310000|2021-09-29 00:45:10|42463.4|42443.4|42462.6|42442.6|42463.4|42443.4|42462.6|42442.6|3
1632876320000|2021-09-29 00:45:20|42461.7|42441.7|42461.7|42441.7|42461.7|42441.7|42461.7|42441.7|0
1632876340000|2021-09-29 00:45:40|42459.2|42439.2|42455.9|42435.9|42459.2|42439.2|42455.9|42435.9|1
1632876350000|2021-09-29 00:45:50|42453.4|42433.4|42453.4|42433.4|42453.4|42433.4|42453.4|42433.4|0
1632876360000|2021-09-29 00:46:00|42455.1|42435.1|42455.1|42435.1|42455.1|42435.1|42455.1|42435.1|3
1632876370000|2021-09-29 00:46:10|||||||||1
1632876390000|2021-09-29 00:46:30|42452.6|42432.6|42455.9|42435.9|42455.9|42435.9|42452.6|42432.6|0
1632876400000|2021-09-29 00:46:40|42453.4|42433.4|42450.9|42430.9|42453.4|42433.4|42450.9|42430.9|0
1632876410000|2021-09-29 00:46:50|42449.3|42429.3|42450.9|42430.9|42450.9|42430.9|42448.4|42428.4|0
1632876420000|2021-09-29 00:47:00|42449.3|42429.3|42449.3|42429.3|42450.9|42430.9|42448.4|42428.4|0
1632876430000|2021-09-29 00:47:10|42450.9|42430.9|42448.4|42428.4|42450.9|42430.9|42448.4|42428.4|0
1632876460000|2021-09-29 00:47:40|42450.9|42430.9|42450.9|42430.9|42450.9|42430.9|42450.9|42430.9|1
1632876480000|2021-09-29 00:48:00|42451.8|42431.8|42455.1|42435.1|42455.1|42435.1|42451.8|42431.8|4
1632876490000|2021-09-29 00:48:10|42455.9|42435.9|42460.1|42440.1|42460.1|42440.1|42455.9|42435.9|0
1632876500000|2021-09-29 00:48:20|42458.4|42438.4|42455.9|42435.9|42458.4|42438.4|42455.9|42435.9|5
1632876510000|2021-09-29 00:48:30|42457.6|42437.6|42460.1|42440.1|42460.1|42440.1|42457.6|42437.6|0
1632876520000|2021-09-29 00:48:40|42458.4|42438.4|42460.1|42440.1|42460.1|42440.1|42458.4|42438.4|0
1632876530000|2021-09-29 00:48:50|42458.4|42438.4|42457.6|42437.6|42458.4|42438.4|42457.6|42437.6|0
1632876540000|2021-09-29 00:49:00|42459.3|42439.3|42458.4|42438.4|42460.9|42440.9|42458.4|42438.4|2
1632876590000|2021-09-29 00:49:50|42455.9|42435.9|42453.4|42433.4|42455.9|42435.9|42453.4|42433.4|4
1632876600000|2021-09-29 00:50:00|42451.8|42431.8|42442.6|42422.6|42451.8|42431.8|42442.6|42422.6|5
1632876610000|2021-09-29 00:50:10|42440.9|42420.9|42435.1|42415.1|42440.9|42420.9|42435.1|42415.1|2
1632876620000|2021-09-29 00:50:20|42434.3|42414.3|42434.3|42414.3|42435.1|42415.1|42434.3|42414.3|0
1632876630000|2021-09-29 00:50:30|42433.4|42413.4|42428.4|42408.4|42433.4|42413.4|42428.4|42408.4|6
1632876640000|2021-09-29 00:50:40|||||||||1
1632876650000|2021-09-29 00:50:50|42427.6|42407.6|42425.9|42405.9|42427.6|42407.6|42425.9|42405.9|1
1632876660000|2021-09-29 00:51:00|42424.3|42404.3|42420.9|42400.9|42425.9|42405.9|42419.3|42399.3|3
1632876670000|2021-09-29 00:51:10|42419.3|42399.3|42420.9|42400.9|42420.9|42400.9|42419.3|42399.3|0
1632876680000|2021-09-29 00:51:20|42421.8|42401.8|42420.9|42400.9|42421.8|42401.8|42420.9|42400.9|2
1632876690000|2021-09-29 00:51:30|42419.3|42399.3|42418.4|42398.4|42419.3|42399.3|42416.8|42396.8|0
1632876700000|2021-09-29 00:51:40|42416.8|42396.8|42418.4|42398.4|42418.4|42398.4|42416.8|42396.8|0
1632876710000|2021-09-29 00:51:50|42416.8|42396.8|42416.8|42396.8|42418.4|42398.4|42416.8|42396.8|2
1632876720000|2021-09-29 00:52:00|42418.4|42398.4|42424.3|42404.3|42424.3|42404.3|42418.4|42398.4|3
1632876740000|2021-09-29 00:52:20|42422.6|42402.6|42423.4|42403.4|42423.4|42403.4|42421.8|42401.8|1
1632876750000|2021-09-29 00:52:30|||||||||1
1632876760000|2021-09-29 00:52:40|42424.3|42404.3|42423.4|42403.4|42424.3|42404.3|42423.4|42403.4|1
1632876770000|2021-09-29 00:52:50|||||||||2
1632876780000|2021-09-29 00:53:00|42420.9|42400.9|42420.9|42400.9|42420.9|42400.9|42420.9|42400.9|1
1632876790000|2021-09-29 00:53:10|||||||||1
1632876810000|2021-09-29 00:53:30|42418.4|42398.4|42420.9|42400.9|42420.9|42400.9|42418.4|42398.4|2
1632876820000|2021-09-29 00:53:40|42418.4|42398.4|42418.4|42398.4|42418.4|42398.4|42418.4|42398.4|3
1632876840000|2021-09-29 00:54:00|42415.9|42395.9|42416.8|42396.8|42416.8|42396.8|42413.4|42393.4|2
1632876850000|2021-09-29 00:54:10|42415.9|42395.9|42418.4|42398.4|42418.4|42398.4|42415.9|42395.9|3
1632876860000|2021-09-29 00:54:20|42415.9|42395.9|42418.4|42398.4|42418.4|42398.4|42415.9|42395.9|0
1632876870000|2021-09-29 00:54:30|42413.4|42393.4|42410.9|42390.9|42413.4|42393.4|42410.9|42390.9|3
1632876880000|2021-09-29 00:54:40|42411.8|42391.8|42408.4|42388.4|42411.8|42391.8|42408.4|42388.4|2
1632876890000|2021-09-29 00:54:50|||||||||4
1632876900000|2021-09-29 00:55:00|42405.9|42385.9|42403.4|42383.4|42405.9|42385.9|42403.4|42383.4|4
1632876910000|2021-09-29 00:55:10|||||||||2
1632876920000|2021-09-29 00:55:20|||||||||3
1632876930000|2021-09-29 00:55:30|42405.9|42385.9|42405.9|42385.9|42405.9|42385.9|42405.9|42385.9|0
1632876940000|2021-09-29 00:55:40|42406.8|42386.8|42406.8|42386.8|42406.8|42386.8|42406.8|42386.8|0
1632876950000|2021-09-29 00:55:50|42405.9|42385.9|42410.9|42390.9|42410.9|42390.9|42405.9|42385.9|3
1632876960000|2021-09-29 00:56:00|42412.6|42392.6|42413.4|42393.4|42413.4|42393.4|42412.6|42392.6|0
1632876980000|2021-09-29 00:56:20|42412.6|42392.6|42410.9|42390.9|42412.6|42392.6|42410.9|42390.9|1
1632876990000|2021-09-29 00:56:30|42409.3|42389.3|42405.9|42385.9|42409.3|42389.3|42405.9|42385.9|0
1632877000000|2021-09-29 00:56:40|42404.3|42384.3|42400.9|42380.9|42404.3|42384.3|42400.9|42380.9|1
1632877020000|2021-09-29 00:57:00|42403.4|42383.4|42400.9|42380.9|42403.4|42383.4|42400.9|42380.9|2
1632877030000|2021-09-29 00:57:10|||||||||1
1632877040000|2021-09-29 00:57:20|42403.4|42383.4|42405.9|42385.9|42405.9|42385.9|42403.4|42383.4|1
1632877050000|2021-09-29 00:57:30|||||||||2
1632877060000|2021-09-29 00:57:40|||||||||1
1632877080000|2021-09-29 00:58:00|||||||||1
1632877090000|2021-09-29 00:58:10|42407.6|42387.6|42408.4|42388.4|42410.1|42390.1|42405.9|42385.9|3
1632877100000|2021-09-29 00:58:20|42407.6|42387.6|42405.9|42385.9|42407.6|42387.6|42405.9|42385.9|2
1632877110000|2021-09-29 00:58:30|42403.4|42383.4|42395.9|42375.9|42403.4|42383.4|42395.9|42375.9|2
1632877120000|2021-09-29 00:58:40|||||||||2
1632877130000|2021-09-29 00:58:50|42393.4|42373.4|42391.8|42371.8|42393.4|42373.4|42391.8|42371.8|2
1632877140000|2021-09-29 00:59:00|42390.9|42370.9|42386.8|42366.8|42390.9|42370.9|42386.8|42366.8|1
1632877150000|2021-09-29 00:59:10|42385.9|42365.9|42385.1|42365.1|42385.9|42365.9|42384.3|42364.3|8
1632877160000|2021-09-29 00:59:20|42386.8|42366.8|42386.8|42366.8|42386.8|42366.8|42386.8|42366.8|0
1632877170000|2021-09-29 00:59:30|42389.3|42369.3|42390.9|42370.9|42390.9|42370.9|42389.3|42369.3|1
1632877180000|2021-09-29 00:59:40|42391.8|42371.8|42395.9|42375.9|42395.9|42375.9|42391.8|42371.8|1
1632877190000|2021-09-29 00:59:50|42397.6|42377.6|42395.9|42375.9|42397.6|42377.6|42395.9|42375.9|1
1632877200000|2021-09-29 01:00:00|42396.8|42376.8|42405.9|42385.9|42420.9|42400.9|42387.6|42367.6|38
1632877210000|2021-09-29 01:00:10|42402.6|42382.6|42390.9|42370.9|42421.7|42401.7|42386.7|42366.7|39
1632877220000|2021-09-29 01:00:20|42391.7|42371.7|42402.6|42382.6|42405.1|42385.1|42386.7|42366.7|28
1632877230000|2021-09-29 01:00:30|42403.4|42383.4|42390.9|42370.9|42405.1|42385.1|42390.9|42370.9|17
1632877240000|2021-09-29 01:00:40|42400.9|42380.9|42396.7|42376.7|42408.4|42388.4|42390.9|42370.9|11
1632877250000|2021-09-29 01:00:50|42398.4|42378.4|42402.6|42382.6|42405.9|42385.9|42398.4|42378.4|6
1632877260000|2021-09-29 01:01:00|42405.9|42385.9|42398.4|42378.4|42415.1|42395.1|42398.4|42378.4|8
1632877270000|2021-09-29 01:01:10|42396.7|42376.7|42410.9|42390.9|42410.9|42390.9|42395.9|42375.9|7
1632877280000|2021-09-29 01:01:20|42412.6|42392.6|42419.2|42399.2|42420.9|42400.9|42412.6|42392.6|6
1632877290000|2021-09-29 01:01:30|42418.4|42398.4|42415.9|42395.9|42423.4|42403.4|42415.9|42395.9|4
1632877300000|2021-09-29 01:01:40|42410.9|42390.9|42402.6|42382.6|42410.9|42390.9|42395.9|42375.9|7
1632877310000|2021-09-29 01:01:50|42400.9|42380.9|42415.9|42395.9|42415.9|42395.9|42400.9|42380.9|6
1632877320000|2021-09-29 01:02:00|42420.9|42400.9|42420.9|42400.9|42430.9|42410.9|42420.9|42400.9|10
1632877330000|2021-09-29 01:02:10|42418.4|42398.4|42405.9|42385.9|42418.4|42398.4|42403.4|42383.4|7
1632877340000|2021-09-29 01:02:20|42400.9|42380.9|42400.9|42380.9|42400.9|42380.9|42400.9|42380.9|2
1632877350000|2021-09-29 01:02:30|42399.2|42379.2|42400.9|42380.9|42400.9|42380.9|42395.9|42375.9|4
1632877360000|2021-09-29 01:02:40|42405.9|42385.9|42430.9|42410.9|42430.9|42410.9|42405.9|42385.9|11
1632877370000|2021-09-29 01:02:50|42429.2|42409.2|42432.6|42412.6|42432.6|42412.6|42423.4|42403.4|5
1632877380000|2021-09-29 01:03:00|42430.9|42410.9|42423.4|42403.4|42430.9|42410.9|42423.4|42403.4|6
1632877400000|2021-09-29 01:03:20|42424.2|42404.2|42438.4|42418.4|42438.4|42418.4|42424.2|42404.2|11
1632877410000|2021-09-29 01:03:30|42433.4|42413.4|42420.9|42400.9|42433.4|42413.4|42420.9|42400.9|2
1632877420000|2021-09-29 01:03:40|42422.6|42402.6|42435.9|42415.9|42435.9|42415.9|42422.6|42402.6|7
1632877430000|2021-09-29 01:03:50|42440.9|42420.9|42441.7|42421.7|42445.9|42425.9|42440.9|42420.9|4
1632877440000|2021-09-29 01:04:00|42440.9|42420.9|42453.4|42433.4|42455.9|42435.9|42440.9|42420.9|6
1632877450000|2021-09-29 01:04:10|42450.9|42430.9|42444.2|42424.2|42450.9|42430.9|42444.2|42424.2|7
1632877460000|2021-09-29 01:04:20|42445.9|42425.9|42448.4|42428.4|42448.4|42428.4|42444.2|42424.2|4
1632877470000|2021-09-29 01:04:30|42445.9|42425.9|42450.9|42430.9|42450.9|42430.9|42443.4|42423.4|3
1632877480000|2021-09-29 01:04:40|42451.7|42431.7|42463.4|42443.4|42463.4|42443.4|42451.7|42431.7|7
1632877490000|2021-09-29 01:04:50|42461.7|42441.7|42450.9|42430.9|42461.7|42441.7|42450.9|42430.9|8
1632877500000|2021-09-29 01:05:00|42449.2|42429.2|42450.9|42430.9|42453.4|42433.4|42445.9|42425.9|2
1632877510000|2021-09-29 01:05:10|42448.4|42428.4|42452.6|42432.6|42452.6|42432.6|42448.4|42428.4|7
1632877520000|2021-09-29 01:05:20|42450.9|42430.9|42435.9|42415.9|42450.9|42430.9|42435.9|42415.9|8
1632877530000|2021-09-29 01:05:30|42434.2|42414.2|42428.4|42408.4|42435.9|42415.9|42428.4|42408.4|1
1632877540000|2021-09-29 01:05:40|42430.9|42410.9|42433.4|42413.4|42435.1|42415.1|42430.9|42410.9|5
1632877550000|2021-09-29 01:05:50|42430.9|42410.9|42430.9|42410.9|42430.9|42410.9|42430.9|42410.9|0
1632877560000|2021-09-29 01:06:00|42433.4|42413.4|42421.7|42401.7|42433.4|42413.4|42421.7|42401.7|4
1632877570000|2021-09-29 01:06:10|42420.9|42400.9|42418.4|42398.4|42420.9|42400.9|42418.4|42398.4|3
1632877580000|2021-09-29 01:06:20|42415.9|42395.9|42405.9|42385.9|42415.9|42395.9|42405.9|42385.9|8
1632877590000|2021-09-29 01:06:30|42404.2|42384.2|42394.2|42374.2|42404.2|42384.2|42394.2|42374.2|3
1632877600000|2021-09-29 01:06:40|42391.7|42371.7|42386.7|42366.7|42393.4|42373.4|42386.7|42366.7|2
1632877610000|2021-09-29 01:06:50|42384.2|42364.2|42384.2|42364.2|42384.2|42364.2|42384.2|42364.2|3
1632877620000|2021-09-29 01:07:00|42380.9|42360.9|42380.1|42360.1|42382.6|42362.6|42380.1|42360.1|8
1632877630000|2021-09-29 01:07:10|42380.9|42360.9|42382.6|42362.6|42382.6|42362.6|42380.1|42360.1|2
1632877640000|2021-09-29 01:07:20|42380.1|42360.1|42382.6|42362.6|42384.2|42364.2|42378.4|42358.4|4
1632877650000|2021-09-29 01:07:30|42384.2|42364.2|42386.7|42366.7|42388.4|42368.4|42382.6|42362.6|9
1632877660000|2021-09-29 01:07:40|42385.9|42365.9|42395.1|42375.1|42396.7|42376.7|42384.2|42364.2|10
1632877680000|2021-09-29 01:08:00|42393.4|42373.4|42389.2|42369.2|42393.4|42373.4|42389.2|42369.2|2
1632877690000|2021-09-29 01:08:10|42388.4|42368.4|42384.2|42364.2|42388.4|42368.4|42384.2|42364.2|3
1632877710000|2021-09-29 01:08:30|42381.7|42361.7|42384.2|42364.2|42384.2|42364.2|42381.7|42361.7|2
1632877720000|2021-09-29 01:08:40|||||||||3
1632877730000|2021-09-29 01:08:50|||||||||2
1632877740000|2021-09-29 01:09:00|||||||||5
1632877750000|2021-09-29 01:09:10|42388.4|42368.4|42405|42385|42405|42385|42388.4|42368.4|10
1632877760000|2021-09-29 01:09:20|42405.9|42385.9|42423.4|42403.4|42423.4|42403.4|42405.9|42385.9|10
1632877770000|2021-09-29 01:09:30|42425.9|42405.9|42428.4|42408.4|42428.4|42408.4|42425.9|42405.9|2
1632877780000|2021-09-29 01:09:40|42430.9|42410.9|42423.4|42403.4|42430.9|42410.9|42423.4|42403.4|14
1632877790000|2021-09-29 01:09:50|42425.9|42405.9|42423.4|42403.4|42425.9|42405.9|42423.4|42403.4|4
1632877800000|2021-09-29 01:10:00|42422.5|42402.5|42410.9|42390.9|42422.5|42402.5|42406.7|42386.7|10
1632877810000|2021-09-29 01:10:10|42408.4|42388.4|42405.9|42385.9|42408.4|42388.4|42400.9|42380.9|0
1632877820000|2021-09-29 01:10:20|42404.2|42384.2|42405.9|42385.9|42405.9|42385.9|42400.9|42380.9|3
1632877830000|2021-09-29 01:10:30|42410|42390|42410.9|42390.9|42410.9|42390.9|42410|42390|2
1632877840000|2021-09-29 01:10:40|42409.2|42389.2|42405.9|42385.9|42409.2|42389.2|42403.4|42383.4|2
1632877850000|2021-09-29 01:10:50|42406.7|42386.7|42405.9|42385.9|42408.4|42388.4|42405.9|42385.9|1
1632877870000|2021-09-29 01:11:10|42405|42385|42418.4|42398.4|42418.4|42398.4|42400.9|42380.9|11
1632877880000|2021-09-29 01:11:20|42420.9|42400.9|42423.4|42403.4|42423.4|42403.4|42418.4|42398.4|4
1632877890000|2021-09-29 01:11:30|42426.7|42406.7|42440.9|42420.9|42443.4|42423.4|42426.7|42406.7|6
1632877900000|2021-09-29 01:11:40|42438.4|42418.4|42442.5|42422.5|42442.5|42422.5|42435.9|42415.9|2
1632877910000|2021-09-29 01:11:50|42443.4|42423.4|42440.9|42420.9|42445.9|42425.9|42440.9|42420.9|4
1632877920000|2021-09-29 01:12:00|42442.5|42422.5|42440.9|42420.9|42445.9|42425.9|42440.9|42420.9|2
1632877930000|2021-09-29 01:12:10|42439.2|42419.2|42436.7|42416.7|42439.2|42419.2|42436.7|42416.7|8
1632877940000|2021-09-29 01:12:20|42430.9|42410.9|42428.4|42408.4|42430.9|42410.9|42428.4|42408.4|3
1632877950000|2021-09-29 01:12:30|42421.7|42401.7|42410.9|42390.9|42423.4|42403.4|42405.9|42385.9|38
1632877960000|2021-09-29 01:12:40|42408.4|42388.4|42410.9|42390.9|42410.9|42390.9|42408.4|42388.4|0
1632877970000|2021-09-29 01:12:50|42409.2|42389.2|42413.4|42393.4|42413.4|42393.4|42408.4|42388.4|2
1632877980000|2021-09-29 01:13:00|42410.9|42390.9|42415.9|42395.9|42415.9|42395.9|42410.9|42390.9|0
1632877990000|2021-09-29 01:13:10|42415|42395|42418.4|42398.4|42418.4|42398.4|42413.4|42393.4|5
1632878000000|2021-09-29 01:13:20|42415.9|42395.9|42420.9|42400.9|42420.9|42400.9|42415.9|42395.9|0
1632878030000|2021-09-29 01:13:50|42422.5|42402.5|42425|42405|42425.9|42405.9|42422.5|42402.5|3
1632878040000|2021-09-29 01:14:00|42425.9|42405.9|42423.4|42403.4|42425.9|42405.9|42423.4|42403.4|2
1632878050000|2021-09-29 01:14:10|42418.4|42398.4|42418.4|42398.4|42418.4|42398.4|42418.4|42398.4|3
1632878060000|2021-09-29 01:14:20|42415.9|42395.9|42415.9|42395.9|42418.4|42398.4|42415.9|42395.9|3
1632878080000|2021-09-29 01:14:40|42418.4|42398.4|42430.9|42410.9|42430.9|42410.9|42418.4|42398.4|3
1632878090000|2021-09-29 01:14:50|42429.2|42409.2|42440.9|42420.9|42440.9|42420.9|42425.9|42405.9|4
1632878100000|2021-09-29 01:15:00|42435|42415|42430.9|42410.9|42435|42415|42430.9|42410.9|4
1632878110000|2021-09-29 01:15:10|42433.4|42413.4|42430.9|42410.9|42433.4|42413.4|42430.9|42410.9|2
1632878120000|2021-09-29 01:15:20|42425.9|42405.9|42425.9|42405.9|42425.9|42405.9|42425.9|42405.9|0
1632878130000|2021-09-29 01:15:30|42424.2|42404.2|42425.9|42405.9|42425.9|42405.9|42423.4|42403.4|1
1632878140000|2021-09-29 01:15:40|42423.4|42403.4|42425.9|42405.9|42425.9|42405.9|42423.4|42403.4|1
1632878150000|2021-09-29 01:15:50|42422.6|42402.6|42416.7|42396.7|42423.4|42403.4|42416.7|42396.7|12
1632878160000|2021-09-29 01:16:00|42414.2|42394.2|42405.9|42385.9|42414.2|42394.2|42405.9|42385.9|12
1632878170000|2021-09-29 01:16:10|42407.5|42387.5|42410.9|42390.9|42410.9|42390.9|42407.5|42387.5|2
1632878180000|2021-09-29 01:16:20|42413.4|42393.4|42413.4|42393.4|42413.4|42393.4|42410.9|42390.9|6
1632878200000|2021-09-29 01:16:40|42410.9|42390.9|42408.4|42388.4|42410.9|42390.9|42405.9|42385.9|7
1632878210000|2021-09-29 01:16:50|42406.7|42386.7|42406.7|42386.7|42406.7|42386.7|42406.7|42386.7|2
1632878220000|2021-09-29 01:17:00|42405.9|42385.9|42395.1|42375.1|42405.9|42385.9|42395.1|42375.1|7
1632878230000|2021-09-29 01:17:10|42395.9|42375.9|42390.9|42370.9|42397.6|42377.6|42390.9|42370.9|18
1632878240000|2021-09-29 01:17:20|42385.9|42365.9|42388.4|42368.4|42388.4|42368.4|42385.9|42365.9|0
1632878250000|2021-09-29 01:17:30|42386.7|42366.7|42385.9|42365.9|42386.7|42366.7|42385.9|42365.9|1
1632878260000|2021-09-29 01:17:40|42387.5|42367.5|42395.9|42375.9|42395.9|42375.9|42387.5|42367.5|3
1632878270000|2021-09-29 01:17:50|42398.4|42378.4|42405.9|42385.9|42407.5|42387.5|42398.4|42378.4|2
1632878280000|2021-09-29 01:18:00|42408.4|42388.4|42416.7|42396.7|42416.7|42396.7|42405.9|42385.9|3
1632878290000|2021-09-29 01:18:10|42419.2|42399.2|42425.9|42405.9|42428.4|42408.4|42419.2|42399.2|6
1632878300000|2021-09-29 01:18:20|42428.4|42408.4|42430.9|42410.9|42430.9|42410.9|42425.9|42405.9|5
1632878320000|2021-09-29 01:18:40|42429.2|42409.2|42425.9|42405.9|42429.2|42409.2|42425.9|42405.9|0
1632878330000|2021-09-29 01:18:50|42422.5|42402.5|42420|42400|42423.4|42403.4|42418.4|42398.4|1
1632878340000|2021-09-29 01:19:00|42420.9|42400.9|42415.9|42395.9|42420.9|42400.9|42415.9|42395.9|5
1632878350000|2021-09-29 01:19:10|42415|42395|42410.9|42390.9|42415|42395|42410.9|42390.9|9
1632878360000|2021-09-29 01:19:20|42409.2|42389.2|42399.2|42379.2|42409.2|42389.2|42399.2|42379.2|12
1632878370000|2021-09-29 01:19:30|42396.7|42376.7|42400.9|42380.9|42400.9|42380.9|42396.7|42376.7|1
1632878380000|2021-09-29 01:19:40|42396.7|42376.7|42390.9|42370.9|42400.9|42380.9|42390.9|42370.9|20
1632878390000|2021-09-29 01:19:50|42388.4|42368.4|42381.7|42361.7|42388.4|42368.4|42375.9|42355.9|21
1632878400000|2021-09-29 01:20:00|42377.6|42357.6|42375.1|42355.1|42377.6|42357.6|42375.1|42355.1|3
1632878410000|2021-09-29 01:20:10|42375.9|42355.9|42375.9|42355.9|42375.9|42355.9|42375.9|42355.9|2
1632878420000|2021-09-29 01:20:20|42374.2|42354.2|42374.2|42354.2|42374.2|42354.2|42374.2|42354.2|3
1632878430000|2021-09-29 01:20:30|42373.4|42353.4|42360.9|42340.9|42373.4|42353.4|42360.9|42340.9|8
1632878440000|2021-09-29 01:20:40|42358.4|42338.4|42367.6|42347.6|42367.6|42347.6|42340.1|42320.1|22
1632878450000|2021-09-29 01:20:50|42370.9|42350.9|42376.7|42356.7|42376.7|42356.7|42370.9|42350.9|2
1632878460000|2021-09-29 01:21:00|42378.4|42358.4|42378.4|42358.4|42378.4|42358.4|42378.4|42358.4|1
1632878480000|2021-09-29 01:21:20|42375.1|42355.1|42376.7|42356.7|42376.7|42356.7|42372.6|42352.6|6
1632878490000|2021-09-29 01:21:30|42375.1|42355.1|42375.9|42355.9|42375.9|42355.9|42365.1|42345.1|33
1632878500000|2021-09-29 01:21:40|42377.5|42357.5|42380.9|42360.9|42380.9|42360.9|42377.5|42357.5|0
1632878510000|2021-09-29 01:21:50|42381.7|42361.7|42384.2|42364.2|42384.2|42364.2|42381.7|42361.7|1
1632878520000|2021-09-29 01:22:00|42386.7|42366.7|42386.7|42366.7|42386.7|42366.7|42386.7|42366.7|0
1632878530000|2021-09-29 01:22:10|42388.4|42368.4|42389.2|42369.2|42389.2|42369.2|42388.4|42368.4|3
1632878550000|2021-09-29 01:22:30|42391.7|42371.7|42395.9|42375.9|42395.9|42375.9|42391.7|42371.7|3
1632878560000|2021-09-29 01:22:40|42395|42375|42393.4|42373.4|42395.9|42375.9|42391.7|42371.7|0
1632878570000|2021-09-29 01:22:50|42395.9|42375.9|42395.9|42375.9|42397.5|42377.5|42395|42375|11
1632878580000|2021-09-29 01:23:00|42393.4|42373.4|42393.4|42373.4|42393.4|42373.4|42393.4|42373.4|0
1632878600000|2021-09-29 01:23:20|42394.2|42374.2|42395.9|42375.9|42395.9|42375.9|42394.2|42374.2|1
1632878610000|2021-09-29 01:23:30|42394.2|42374.2|42394.2|42374.2|42394.2|42374.2|42393.4|42373.4|0
1632878620000|2021-09-29 01:23:40|42393.4|42373.4|42391.7|42371.7|42395.9|42375.9|42391.7|42371.7|1
1632878630000|2021-09-29 01:23:50|||||||||1
1632878640000|2021-09-29 01:24:00|42390.9|42370.9|42384.2|42364.2|42390.9|42370.9|42384.2|42364.2|17
1632878650000|2021-09-29 01:24:10|42383.4|42363.4|42380.9|42360.9|42385.9|42365.9|42380.9|42360.9|4
1632878660000|2021-09-29 01:24:20|42379.2|42359.2|42380.9|42360.9|42380.9|42360.9|42379.2|42359.2|2
1632878670000|2021-09-29 01:24:30|42384.2|42364.2|42381.7|42361.7|42384.2|42364.2|42381.7|42361.7|4
1632878690000|2021-09-29 01:24:50|42380.9|42360.9|42378.4|42358.4|42380.9|42360.9|42378.4|42358.4|7
1632878700000|2021-09-29 01:25:00|42375.9|42355.9|42375.9|42355.9|42377.5|42357.5|42375.9|42355.9|2
1632878710000|2021-09-29 01:25:10|42376.7|42356.7|42375.9|42355.9|42376.7|42356.7|42375.9|42355.9|0
1632878720000|2021-09-29 01:25:20|42376.7|42356.7|42375.9|42355.9|42376.7|42356.7|42375.9|42355.9|1
1632878730000|2021-09-29 01:25:30|42376.7|42356.7|42376.7|42356.7|42376.7|42356.7|42376.7|42356.7|0
1632878740000|2021-09-29 01:25:40|42375.9|42355.9|42374.2|42354.2|42375.9|42355.9|42374.2|42354.2|0
1632878750000|2021-09-29 01:25:50|42375.9|42355.9|42375.9|42355.9|42375.9|42355.9|42375.9|42355.9|1
1632878760000|2021-09-29 01:26:00|42374.2|42354.2|42373.4|42353.4|42374.2|42354.2|42371.7|42351.7|7
1632878770000|2021-09-29 01:26:10|42372.5|42352.5|42372.6|42352.6|42373.4|42353.4|42368.4|42348.4|30
1632878780000|2021-09-29 01:26:20|42373.4|42353.4|42369.3|42349.3|42373.4|42353.4|42369.3|42349.3|0
1632878790000|2021-09-29 01:26:30|42369.2|42349.2|42355.9|42335.9|42369.2|42349.2|42355.9|42335.9|4
1632878800000|2021-09-29 01:26:40|42356.7|42336.7|42355.9|42335.9|42358.4|42338.4|42355.9|42335.9|1
1632878810000|2021-09-29 01:26:50|42354.2|42334.2|42348.4|42328.4|42354.2|42334.2|42348.4|42328.4|5
1632878820000|2021-09-29 01:27:00|42347.6|42327.6|42340.9|42320.9|42353.4|42333.4|42340.9|42320.9|14
1632878830000|2021-09-29 01:27:10|42341.7|42321.7|42343.4|42323.4|42343.4|42323.4|42341.7|42321.7|3
1632878840000|2021-09-29 01:27:20|42341.7|42321.7|42340.9|42320.9|42341.7|42321.7|42340.9|42320.9|2
1632878850000|2021-09-29 01:27:30|42339.2|42319.2|42338.4|42318.4|42339.2|42319.2|42338.4|42318.4|6
1632878860000|2021-09-29 01:27:40|42340.1|42320.1|42338.4|42318.4|42340.9|42320.9|42338.4|42318.4|0
1632878870000|2021-09-29 01:27:50|42340.1|42320.1|42333.4|42313.4|42343.4|42323.4|42333.4|42313.4|7
1632878880000|2021-09-29 01:28:00|42330.9|42310.9|42333.4|42313.4|42333.4|42313.4|42330.9|42310.9|6
1632878890000|2021-09-29 01:28:10|42332.6|42312.6|42294.2|42274.2|42333.4|42313.4|42293.4|42273.4|14
1632878900000|2021-09-29 01:28:20|42293.4|42273.4|42290.9|42270.9|42295.9|42275.9|42290.9|42270.9|8
1632878910000|2021-09-29 01:28:30|42290.1|42270.1|42259.2|42239.2|42290.1|42270.1|42258.4|42238.4|39
1632878920000|2021-09-29 01:28:40|42258.4|42238.4|42270.9|42250.9|42270.9|42250.9|42258.4|42238.4|10
1632878930000|2021-09-29 01:28:50|42272.6|42252.6|42239.2|42219.2|42274.2|42254.2|42235.9|42215.9|82
1632878940000|2021-09-29 01:29:00|42241.7|42221.7|42259.2|42239.2|42259.2|42239.2|42239.2|42219.2|29
1632878950000|2021-09-29 01:29:10|42256.7|42236.7|42245.9|42225.9|42260.1|42240.1|42244.2|42224.2|26
1632878960000|2021-09-29 01:29:20|42245.1|42225.1|42249.2|42229.2|42249.2|42229.2|42245.1|42225.1|11
1632878970000|2021-09-29 01:29:30|42253.4|42233.4|42253.4|42233.4|42253.4|42233.4|42253.4|42233.4|6
1632878980000|2021-09-29 01:29:40|42254.2|42234.2|42254.2|42234.2|42256.7|42236.7|42251.7|42231.7|7
1632878990000|2021-09-29 01:29:50|42255.1|42235.1|42265.1|42245.1|42265.1|42245.1|42255.1|42235.1|6
1632879000000|2021-09-29 01:30:00|42266.7|42246.7|42250.9|42230.9|42266.7|42246.7|42249.3|42229.3|16
1632879010000|2021-09-29 01:30:10|42250.1|42230.1|42260.9|42240.9|42260.9|42240.9|42250.1|42230.1|9
1632879020000|2021-09-29 01:30:20|42261.7|42241.7|42268.4|42248.4|42268.4|42248.4|42261.7|42241.7|2
1632879030000|2021-09-29 01:30:30|42269.2|42249.2|42274.2|42254.2|42279.2|42259.2|42269.2|42249.2|12
1632879040000|2021-09-29 01:30:40|42272.6|42252.6|42274.2|42254.2|42274.2|42254.2|42269.2|42249.2|6
1632879050000|2021-09-29 01:30:50|42271.7|42251.7|42279.2|42259.2|42283.4|42263.4|42271.7|42251.7|3
1632879060000|2021-09-29 01:31:00|42278.4|42258.4|42283.4|42263.4|42283.4|42263.4|42275.1|42255.1|4
1632879070000|2021-09-29 01:31:10|42281.7|42261.7|42268.4|42248.4|42281.7|42261.7|42264.2|42244.2|2
1632879080000|2021-09-29 01:31:20|42269.2|42249.2|42259.2|42239.2|42269.2|42249.2|42259.2|42239.2|4
1632879090000|2021-09-29 01:31:30|42256.7|42236.7|42249.2|42229.2|42256.7|42236.7|42245.9|42225.9|13
1632879100000|2021-09-29 01:31:40|42250.1|42230.1|42254.2|42234.2|42254.2|42234.2|42245.9|42225.9|4
1632879110000|2021-09-29 01:31:50|42255.1|42235.1|42260.9|42240.9|42260.9|42240.9|42255.1|42235.1|6
1632879120000|2021-09-29 01:32:00|42261.7|42241.7|42249.2|42229.2|42261.7|42241.7|42249.2|42229.2|7
1632879130000|2021-09-29 01:32:10|42250.9|42230.9|42254.2|42234.2|42254.2|42234.2|42250.9|42230.9|2
1632879140000|2021-09-29 01:32:20|42253.4|42233.4|42254.2|42234.2|42258.4|42238.4|42253.4|42233.4|3
1632879150000|2021-09-29 01:32:30|42255.9|42235.9|42231.7|42211.7|42256.7|42236.7|42231.7|42211.7|35
1632879160000|2021-09-29 01:32:40|42230.1|42210.1|42223.4|42203.4|42233.4|42213.4|42223.4|42203.4|8
1632879170000|2021-09-29 01:32:50|42221.8|42201.8|42171.7|42151.7|42223.4|42203.4|42170.1|42150.1|62
1632879180000|2021-09-29 01:33:00|42173.4|42153.4|42177.6|42157.6|42186.7|42166.7|42173.4|42153.4|18
1632879190000|2021-09-29 01:33:10|42178.4|42158.4|42190.1|42170.1|42194.2|42174.2|42174.2|42154.2|26
1632879200000|2021-09-29 01:33:20|42188.4|42168.4|42174.2|42154.2|42194.2|42174.2|42174.2|42154.2|13
1632879210000|2021-09-29 01:33:30|42173.4|42153.4|42173.4|42153.4|42174.2|42154.2|42165.9|42145.9|33
1632879220000|2021-09-29 01:33:40|42175.9|42155.9|42161.7|42141.7|42179.2|42159.2|42161.7|42141.7|25
1632879230000|2021-09-29 01:33:50|42160.9|42140.9|42154.2|42134.2|42160.9|42140.9|42146.7|42126.7|32
1632879240000|2021-09-29 01:34:00|42156.7|42136.7|42137.6|42117.6|42156.7|42136.7|42134.2|42114.2|44
1632879250000|2021-09-29 01:34:10|42136.7|42116.7|42137.6|42117.6|42144.2|42124.2|42129.2|42109.2|27
1632879260000|2021-09-29 01:34:20|42139.2|42119.2|42152.6|42132.6|42152.6|42132.6|42139.2|42119.2|12
1632879270000|2021-09-29 01:34:30|42155.9|42135.9|42164.2|42144.2|42174.2|42154.2|42155.9|42135.9|12
1632879280000|2021-09-29 01:34:40|42165.9|42145.9|42163.4|42143.4|42170|42150|42163.4|42143.4|7
1632879290000|2021-09-29 01:34:50|42165.9|42145.9|42170.1|42150.1|42170.1|42150.1|42163.4|42143.4|11
1632879300000|2021-09-29 01:35:00|42171.7|42151.7|42190.1|42170.1|42194.2|42174.2|42171.7|42151.7|12
1632879310000|2021-09-29 01:35:10|42191.7|42171.7|42200.1|42180.1|42200.1|42180.1|42191.7|42171.7|6
1632879320000|2021-09-29 01:35:20|42197.6|42177.6|42197.6|42177.6|42197.6|42177.6|42196.7|42176.7|4
1632879330000|2021-09-29 01:35:30|42196.7|42176.7|42191.7|42171.7|42199.2|42179.2|42186.7|42166.7|2
1632879340000|2021-09-29 01:35:40|42192.6|42172.6|42199.2|42179.2|42201.7|42181.7|42192.6|42172.6|2
1632879350000|2021-09-29 01:35:50|42200.9|42180.9|42201.7|42181.7|42206.7|42186.7|42200.9|42180.9|3
1632879360000|2021-09-29 01:36:00|42199.2|42179.2|42191.7|42171.7|42199.2|42179.2|42186.7|42166.7|6
1632879370000|2021-09-29 01:36:10|42192.5|42172.5|42191.7|42171.7|42192.6|42172.6|42189.2|42169.2|2
1632879380000|2021-09-29 01:36:20|42190.1|42170.1|42184.2|42164.2|42190.1|42170.1|42184.2|42164.2|2
1632879390000|2021-09-29 01:36:30|42181.7|42161.7|42181.7|42161.7|42181.7|42161.7|42179.2|42159.2|4
1632879400000|2021-09-29 01:36:40|42185.1|42165.1|42195.1|42175.1|42195.1|42175.1|42185.1|42165.1|0
1632879410000|2021-09-29 01:36:50|42200.1|42180.1|42217.6|42197.6|42217.6|42197.6|42200.1|42180.1|12
1632879420000|2021-09-29 01:37:00|42216.7|42196.7|42215.9|42195.9|42217.6|42197.6|42212.6|42192.6|4
1632879430000|2021-09-29 01:37:10|42218.4|42198.4|42215.1|42195.1|42218.4|42198.4|42215.1|42195.1|13
1632879440000|2021-09-29 01:37:20|42212.6|42192.6|42212.6|42192.6|42212.6|42192.6|42212.6|42192.6|1
1632879450000|2021-09-29 01:37:30|42210.1|42190.1|42195.1|42175.1|42210.1|42190.1|42195.1|42175.1|2
1632879460000|2021-09-29 01:37:40|42192.6|42172.6|42180.1|42160.1|42192.6|42172.6|42180.1|42160.1|3
1632879470000|2021-09-29 01:37:50|42182.6|42162.6|42180.1|42160.1|42182.6|42162.6|42177.6|42157.6|8
1632879480000|2021-09-29 01:38:00|42178.4|42158.4|42175.1|42155.1|42178.4|42158.4|42175.1|42155.1|11
1632879490000|2021-09-29 01:38:10|42172.6|42152.6|42167.6|42147.6|42172.6|42152.6|42167.6|42147.6|7
1632879500000|2021-09-29 01:38:20|42165.1|42145.1|42162.6|42142.6|42165.1|42145.1|42160.9|42140.9|5
1632879510000|2021-09-29 01:38:30|42160.1|42140.1|42160.1|42140.1|42162.6|42142.6|42152.6|42132.6|6
1632879520000|2021-09-29 01:38:40|42160.9|42140.9|42165.1|42145.1|42165.1|42145.1|42160.9|42140.9|6
1632879530000|2021-09-29 01:38:50|42167.6|42147.6|42162.6|42142.6|42167.6|42147.6|42162.6|42142.6|6
1632879540000|2021-09-29 01:39:00|42157.6|42137.6|42165.1|42145.1|42165.1|42145.1|42153.4|42133.4|9
1632879550000|2021-09-29 01:39:10|42163.4|42143.4|42165.1|42145.1|42165.1|42145.1|42160.1|42140.1|5
1632879560000|2021-09-29 01:39:20|42168.4|42148.4|42180.1|42160.1|42180.1|42160.1|42165.1|42145.1|5
1632879570000|2021-09-29 01:39:30|42177.6|42157.6|42182.6|42162.6|42185.1|42165.1|42177.6|42157.6|6
1632879580000|2021-09-29 01:39:40|42184.3|42164.3|42190.1|42170.1|42190.1|42170.1|42184.3|42164.3|8
1632879590000|2021-09-29 01:39:50|42188.4|42168.4|42187.6|42167.6|42190.1|42170.1|42187.6|42167.6|4
1632879600000|2021-09-29 01:40:00|42190.9|42170.9|42189.2|42169.2|42191.7|42171.7|42189.2|42169.2|5
1632879610000|2021-09-29 01:40:10|42190.1|42170.1|42185.1|42165.1|42190.1|42170.1|42185.1|42165.1|8
1632879620000|2021-09-29 01:40:20|42186.7|42166.7|42187.6|42167.6|42187.6|42167.6|42185.1|42165.1|3
1632879630000|2021-09-29 01:40:30|42189.3|42169.3|42195.1|42175.1|42197.6|42177.6|42189.3|42169.3|1
1632879640000|2021-09-29 01:40:40|42192.6|42172.6|42197.6|42177.6|42197.6|42177.6|42192.6|42172.6|5
1632879650000|2021-09-29 01:40:50|42198.4|42178.4|42200.1|42180.1|42200.1|42180.1|42198.4|42178.4|3
1632879660000|2021-09-29 01:41:00|42197.6|42177.6|42190.1|42170.1|42197.6|42177.6|42190.1|42170.1|2
1632879670000|2021-09-29 01:41:10|42191.7|42171.7|42195.1|42175.1|42195.1|42175.1|42190.1|42170.1|1
1632879680000|2021-09-29 01:41:20|42198.4|42178.4|42198.4|42178.4|42198.4|42178.4|42198.4|42178.4|5
1632879690000|2021-09-29 01:41:30|42196.7|42176.7|42197.6|42177.6|42197.6|42177.6|42195.1|42175.1|1
1632879700000|2021-09-29 01:41:40|42195.9|42175.9|42192.6|42172.6|42195.9|42175.9|42192.6|42172.6|2
1632879710000|2021-09-29 01:41:50|42187.6|42167.6|42180.1|42160.1|42187.6|42167.6|42180.1|42160.1|10
1632879720000|2021-09-29 01:42:00|42177.6|42157.6|42187.6|42167.6|42187.6|42167.6|42177.6|42157.6|1
1632879730000|2021-09-29 01:42:10|42188.4|42168.4|42205.1|42185.1|42205.1|42185.1|42188.4|42168.4|11
1632879740000|2021-09-29 01:42:20|42202.6|42182.6|42205.1|42185.1|42206.7|42186.7|42202.6|42182.6|0
1632879750000|2021-09-29 01:42:30|42203.4|42183.4|42205.1|42185.1|42205.1|42185.1|42200.9|42180.9|1
1632879760000|2021-09-29 01:42:40|42206.7|42186.7|42208.4|42188.4|42208.4|42188.4|42205.1|42185.1|3
1632879770000|2021-09-29 01:42:50|42207.6|42187.6|42210.1|42190.1|42212.6|42192.6|42207.6|42187.6|0
1632879780000|2021-09-29 01:43:00|42208.4|42188.4|42214.2|42194.2|42214.2|42194.2|42207.6|42187.6|2
1632879790000|2021-09-29 01:43:10|42215.9|42195.9|42222.6|42202.6|42222.6|42202.6|42215.9|42195.9|8
1632879800000|2021-09-29 01:43:20|42224.2|42204.2|42235.1|42215.1|42235.1|42215.1|42222.6|42202.6|4
1632879810000|2021-09-29 01:43:30|42228.4|42208.4|42225.1|42205.1|42228.4|42208.4|42225.1|42205.1|5
1632879820000|2021-09-29 01:43:40|42222.6|42202.6|42235.1|42215.1|42235.1|42215.1|42222.6|42202.6|2
1632879830000|2021-09-29 01:43:50|42237.6|42217.6|42240.9|42220.9|42242.6|42222.6|42237.6|42217.6|1
1632879840000|2021-09-29 01:44:00|42240.1|42220.1|42245.1|42225.1|42245.1|42225.1|42237.6|42217.6|5
1632879850000|2021-09-29 01:44:10|42247.6|42227.6|42247.6|42227.6|42247.6|42227.6|42242.6|42222.6|2
1632879860000|2021-09-29 01:44:20|42245.1|42225.1|42242.6|42222.6|42247.6|42227.6|42242.6|42222.6|7
1632879870000|2021-09-29 01:44:30|42245.1|42225.1|42252.6|42232.6|42257.6|42237.6|42245.1|42225.1|5
1632879880000|2021-09-29 01:44:40|42250.9|42230.9|42252.6|42232.6|42256.7|42236.7|42250.1|42230.1|2
1632879890000|2021-09-29 01:44:50|42250.1|42230.1|42250.1|42230.1|42250.1|42230.1|42248.4|42228.4|1
1632879900000|2021-09-29 01:45:00|42251.7|42231.7|42251.7|42231.7|42252.6|42232.6|42247.6|42227.6|10
1632879910000|2021-09-29 01:45:10|42252.6|42232.6|42264.3|42244.3|42264.3|42244.3|42252.6|42232.6|63
1632879920000|2021-09-29 01:45:20|42262.6|42242.6|42259.3|42239.3|42264.3|42244.3|42259.3|42239.3|13
1632879930000|2021-09-29 01:45:30|42261.8|42241.8|42263.4|42243.4|42266.8|42246.8|42261.8|42241.8|15
1632879940000|2021-09-29 01:45:40|42262.6|42242.6|42266.7|42246.7|42266.7|42246.7|42260.1|42240.1|6
1632879950000|2021-09-29 01:45:50|42267.6|42247.6|42270.1|42250.1|42270.1|42250.1|42267.6|42247.6|4
1632879960000|2021-09-29 01:46:00|42272.6|42252.6|42260.1|42240.1|42272.6|42252.6|42260.1|42240.1|7
1632879970000|2021-09-29 01:46:10|42260.9|42240.9|42260.1|42240.1|42263.4|42243.4|42257.6|42237.6|23
1632879980000|2021-09-29 01:46:20|42258.4|42238.4|42262.6|42242.6|42262.6|42242.6|42257.6|42237.6|6
1632879990000|2021-09-29 01:46:30|42260.1|42240.1|42260.1|42240.1|42262.6|42242.6|42260.1|42240.1|3
1632880000000|2021-09-29 01:46:40|42259.2|42239.2|42252.6|42232.6|42259.2|42239.2|42252.6|42232.6|9
1632880010000|2021-09-29 01:46:50|42250.1|42230.1|42245.1|42225.1|42250.1|42230.1|42245.1|42225.1|3
1632880020000|2021-09-29 01:47:00|42242.6|42222.6|42249.2|42229.2|42249.2|42229.2|42242.6|42222.6|8
1632880030000|2021-09-29 01:47:10|42250.1|42230.1|42262.6|42242.6|42262.6|42242.6|42250.1|42230.1|2
1632880040000|2021-09-29 01:47:20|42260.9|42240.9|42257.6|42237.6|42260.9|42240.9|42257.6|42237.6|6
1632880050000|2021-09-29 01:47:30|42259.2|42239.2|42262.6|42242.6|42262.6|42242.6|42255.1|42235.1|7
1632880060000|2021-09-29 01:47:40|42267.6|42247.6|42265.1|42245.1|42270.1|42250.1|42260.9|42240.9|5
1632880070000|2021-09-29 01:47:50|42266.7|42246.7|42279.2|42259.2|42280.1|42260.1|42266.7|42246.7|9
1632880080000|2021-09-29 01:48:00|42281.7|42261.7|42290.1|42270.1|42290.1|42270.1|42277.6|42257.6|8
1632880090000|2021-09-29 01:48:10|42287.6|42267.6|42282.6|42262.6|42287.6|42267.6|42282.6|42262.6|10
1632880100000|2021-09-29 01:48:20|42280.1|42260.1|42280.1|42260.1|42280.1|42260.1|42280.1|42260.1|0
1632880110000|2021-09-29 01:48:30|42282.6|42262.6|42280.1|42260.1|42285.1|42265.1|42280.1|42260.1|0
1632880120000|2021-09-29 01:48:40|42282.6|42262.6|42282.6|42262.6|42285.1|42265.1|42282.6|42262.6|3
1632880130000|2021-09-29 01:48:50|42283.4|42263.4|42287.6|42267.6|42287.6|42267.6|42282.6|42262.6|6
1632880140000|2021-09-29 01:49:00|42292.6|42272.6|42290.1|42270.1|42292.6|42272.6|42290.1|42270.1|5
1632880150000|2021-09-29 01:49:10|42288.4|42268.4|42290.1|42270.1|42291.7|42271.7|42287.6|42267.6|2
1632880160000|2021-09-29 01:49:20|42290.9|42270.9|42282.6|42262.6|42290.9|42270.9|42282.6|42262.6|18
1632880170000|2021-09-29 01:49:30|42285.1|42265.1|42290.1|42270.1|42290.1|42270.1|42285.1|42265.1|1
1632880180000|2021-09-29 01:49:40|42288.4|42268.4|42287.6|42267.6|42290.1|42270.1|42285.1|42265.1|3
1632880190000|2021-09-29 01:49:50|42290.1|42270.1|42285.1|42265.1|42290.1|42270.1|42284.2|42264.2|2
1632880200000|2021-09-29 01:50:00|42287.6|42267.6|42292.6|42272.6|42292.6|42272.6|42285.1|42265.1|5
1632880210000|2021-09-29 01:50:10|42295.1|42275.1|42292.6|42272.6|42295.1|42275.1|42292.6|42272.6|1
1632880220000|2021-09-29 01:50:20|42291.7|42271.7|42287.6|42267.6|42291.7|42271.7|42287.6|42267.6|2
1632880230000|2021-09-29 01:50:30|42285.1|42265.1|42285.1|42265.1|42285.1|42265.1|42280.1|42260.1|1
1632880240000|2021-09-29 01:50:40|42283.4|42263.4|42285.1|42265.1|42287.6|42267.6|42280.9|42260.9|19
1632880250000|2021-09-29 01:50:50|42282.6|42262.6|42282.6|42262.6|42285.1|42265.1|42282.6|42262.6|5
1632880260000|2021-09-29 01:51:00|42280.1|42260.1|42279.2|42259.2|42280.1|42260.1|42270.9|42250.9|19
1632880270000|2021-09-29 01:51:10|42280.1|42260.1|42295.1|42275.1|42295.1|42275.1|42277.6|42257.6|10
1632880280000|2021-09-29 01:51:20|42297.6|42277.6|42295.1|42275.1|42300.1|42280.1|42295.1|42275.1|0
1632880290000|2021-09-29 01:51:30|42294.2|42274.2|42292.6|42272.6|42294.2|42274.2|42292.6|42272.6|13
1632880300000|2021-09-29 01:51:40|42294.2|42274.2|42295.1|42275.1|42295.1|42275.1|42294.2|42274.2|10
1632880310000|2021-09-29 01:51:50|42297.6|42277.6|42290.9|42270.9|42297.6|42277.6|42290.9|42270.9|1
1632880320000|2021-09-29 01:52:00|42292.6|42272.6|42292.6|42272.6|42292.6|42272.6|42292.6|42272.6|7
1632880330000|2021-09-29 01:52:10|42290.9|42270.9|42290.1|42270.1|42294.2|42274.2|42287.6|42267.6|9
1632880340000|2021-09-29 01:52:20|42287.6|42267.6|42280.1|42260.1|42290.1|42270.1|42280.1|42260.1|1
1632880350000|2021-09-29 01:52:30|42277.6|42257.6|42282.6|42262.6|42285.9|42265.9|42277.6|42257.6|3
1632880360000|2021-09-29 01:52:40|42284.2|42264.2|42289.2|42269.2|42289.2|42269.2|42284.2|42264.2|3
1632880370000|2021-09-29 01:52:50|42290.1|42270.1|42297.6|42277.6|42297.6|42277.6|42290.1|42270.1|3
1632880380000|2021-09-29 01:53:00|42295.1|42275.1|42296.7|42276.7|42296.7|42276.7|42295.1|42275.1|9
1632880390000|2021-09-29 01:53:10|42299.2|42279.2|42300.1|42280.1|42300.1|42280.1|42296.7|42276.7|2
1632880400000|2021-09-29 01:53:20|42299.2|42279.2|42293.4|42273.4|42299.2|42279.2|42293.4|42273.4|4
1632880410000|2021-09-29 01:53:30|42291.7|42271.7|42289.2|42269.2|42291.7|42271.7|42287.6|42267.6|1
1632880420000|2021-09-29 01:53:40|42290.1|42270.1|42282.6|42262.6|42290.1|42270.1|42282.6|42262.6|6
1632880430000|2021-09-29 01:53:50|42280.9|42260.9|42275.1|42255.1|42282.6|42262.6|42275.1|42255.1|9
1632880440000|2021-09-29 01:54:00|42275.9|42255.9|42286.7|42266.7|42286.7|42266.7|42275.1|42255.1|21
1632880450000|2021-09-29 01:54:10|42289.2|42269.2|42295.1|42275.1|42299.2|42279.2|42289.2|42269.2|7
1632880460000|2021-09-29 01:54:20|42297.6|42277.6|42297.6|42277.6|42297.6|42277.6|42295.1|42275.1|0
1632880470000|2021-09-29 01:54:30|42299.2|42279.2|42297.6|42277.6|42300.1|42280.1|42295.1|42275.1|4
1632880480000|2021-09-29 01:54:40|42299.2|42279.2|42295.1|42275.1|42300.1|42280.1|42295.1|42275.1|1
1632880490000|2021-09-29 01:54:50|42297.6|42277.6|42300.1|42280.1|42300.1|42280.1|42295.1|42275.1|3
1632880500000|2021-09-29 01:55:00|42302.6|42282.6|42326.8|42306.8|42326.8|42306.8|42302.6|42282.6|18
1632880510000|2021-09-29 01:55:10|42325.9|42305.9|42330.1|42310.1|42330.9|42310.9|42325.9|42305.9|0
1632880520000|2021-09-29 01:55:20|42332.6|42312.6|42327.6|42307.6|42332.6|42312.6|42325.1|42305.1|5
1632880530000|2021-09-29 01:55:30|42325.1|42305.1|42325.1|42305.1|42325.1|42305.1|42325.1|42305.1|2
1632880540000|2021-09-29 01:55:40|42326.7|42306.7|42330.1|42310.1|42330.1|42310.1|42322.6|42302.6|5
1632880550000|2021-09-29 01:55:50|42328.4|42308.4|42318.4|42298.4|42328.4|42308.4|42317.6|42297.6|7
1632880560000|2021-09-29 01:56:00|42319.2|42299.2|42320.9|42300.9|42323.4|42303.4|42319.2|42299.2|6
1632880570000|2021-09-29 01:56:10|42323.4|42303.4|42320.1|42300.1|42323.4|42303.4|42319.2|42299.2|5
1632880580000|2021-09-29 01:56:20|42318.4|42298.4|42316.7|42296.7|42319.2|42299.2|42316.7|42296.7|1
1632880590000|2021-09-29 01:56:30|42319.2|42299.2|42316.7|42296.7|42319.2|42299.2|42314.2|42294.2|4
1632880600000|2021-09-29 01:56:40|42319.2|42299.2|42309.2|42289.2|42319.2|42299.2|42306.7|42286.7|6
1632880610000|2021-09-29 01:56:50|42310.1|42290.1|42314.2|42294.2|42316.7|42296.7|42310.1|42290.1|2
1632880620000|2021-09-29 01:57:00|42311.7|42291.7|42311.7|42291.7|42316.7|42296.7|42310.1|42290.1|2
1632880630000|2021-09-29 01:57:10|42314.2|42294.2|42311.7|42291.7|42314.2|42294.2|42311.7|42291.7|0
1632880640000|2021-09-29 01:57:20|42310.1|42290.1|42306.7|42286.7|42311.7|42291.7|42306.7|42286.7|1
1632880650000|2021-09-29 01:57:30|42309.2|42289.2|42306.7|42286.7|42309.2|42289.2|42306.7|42286.7|1
1632880660000|2021-09-29 01:57:40|42305.1|42285.1|42306.7|42286.7|42306.7|42286.7|42305.1|42285.1|9
1632880670000|2021-09-29 01:57:50|42309.2|42289.2|42316.7|42296.7|42316.7|42296.7|42309.2|42289.2|1
1632880690000|2021-09-29 01:58:10|42314.2|42294.2|42314.2|42294.2|42316.7|42296.7|42311.7|42291.7|4
1632880700000|2021-09-29 01:58:20|42311.7|42291.7|42311.7|42291.7|42314.2|42294.2|42309.2|42289.2|0
1632880710000|2021-09-29 01:58:30|42310.1|42290.1|42311.7|42291.7|42314.2|42294.2|42309.2|42289.2|2
1632880720000|2021-09-29 01:58:40|42310.1|42290.1|42319.2|42299.2|42319.2|42299.2|42309.2|42289.2|4
1632880730000|2021-09-29 01:58:50|42321.7|42301.7|42324.2|42304.2|42324.2|42304.2|42319.2|42299.2|2
1632880740000|2021-09-29 01:59:00|42329.2|42309.2|42324.2|42304.2|42329.2|42309.2|42324.2|42304.2|10
1632880750000|2021-09-29 01:59:10|42322.6|42302.6|42319.2|42299.2|42322.6|42302.6|42319.2|42299.2|6
1632880760000|2021-09-29 01:59:20|42314.2|42294.2|42316.7|42296.7|42316.7|42296.7|42312.6|42292.6|8
1632880770000|2021-09-29 01:59:30|42319.2|42299.2|42321.7|42301.7|42321.7|42301.7|42316.7|42296.7|5
1632880780000|2021-09-29 01:59:40|42322.6|42302.6|42329.2|42309.2|42329.2|42309.2|42322.6|42302.6|6
1632880790000|2021-09-29 01:59:50|42327.6|42307.6|42326.7|42306.7|42329.2|42309.2|42324.2|42304.2|10
1632880800000|2021-09-29 02:00:00|42328.4|42308.4|42327.6|42307.6|42331.7|42311.7|42324.2|42304.2|21
1632880810000|2021-09-29 02:00:10|42325.9|42305.9|42305.1|42285.1|42325.9|42305.9|42305.1|42285.1|11
1632880820000|2021-09-29 02:00:20|42304.2|42284.2|42295.9|42275.9|42304.2|42284.2|42295.9|42275.9|13
1632880830000|2021-09-29 02:00:30|42296.7|42276.7|42301.7|42281.7|42301.7|42281.7|42296.7|42276.7|0
1632880840000|2021-09-29 02:00:40|42304.2|42284.2|42304.2|42284.2|42306.7|42286.7|42301.7|42281.7|3
1632880850000|2021-09-29 02:00:50|42302.6|42282.6|42303.4|42283.4|42303.4|42283.4|42299.2|42279.2|5
1632880860000|2021-09-29 02:01:00|42301.7|42281.7|42299.2|42279.2|42301.7|42281.7|42299.2|42279.2|1
1632880870000|2021-09-29 02:01:10|42296.7|42276.7|42301.7|42281.7|42301.7|42281.7|42296.7|42276.7|9
1632880880000|2021-09-29 02:01:20|42304.2|42284.2|42315.1|42295.1|42316.7|42296.7|42304.2|42284.2|5
1632880890000|2021-09-29 02:01:30|42312.6|42292.6|42307.6|42287.6|42315.1|42295.1|42307.6|42287.6|2
1632880900000|2021-09-29 02:01:40|42310.1|42290.1|42306.7|42286.7|42310.1|42290.1|42302.6|42282.6|3
1632880910000|2021-09-29 02:01:50|42304.2|42284.2|42306.7|42286.7|42306.7|42286.7|42304.2|42284.2|1
1632880920000|2021-09-29 02:02:00|42309.2|42289.2|42314.2|42294.2|42314.2|42294.2|42309.2|42289.2|6
1632880930000|2021-09-29 02:02:10|42312.6|42292.6|42314.2|42294.2|42314.2|42294.2|42312.6|42292.6|0
1632880940000|2021-09-29 02:02:20|42316.7|42296.7|42329.2|42309.2|42329.2|42309.2|42314.2|42294.2|9
1632880950000|2021-09-29 02:02:30|42331.7|42311.7|42331.7|42311.7|42331.7|42311.7|42331.7|42311.7|3
1632880960000|2021-09-29 02:02:40|42329.2|42309.2|42334.2|42314.2|42334.2|42314.2|42329.2|42309.2|4
1632880970000|2021-09-29 02:02:50|42336.7|42316.7|42335.9|42315.9|42336.7|42316.7|42334.2|42314.2|0
1632880980000|2021-09-29 02:03:00|42336.7|42316.7|42332.6|42312.6|42338.4|42318.4|42332.6|42312.6|0
1632880990000|2021-09-29 02:03:10|42334.2|42314.2|42336.7|42316.7|42336.7|42316.7|42334.2|42314.2|0
1632881000000|2021-09-29 02:03:20|42335.1|42315.1|42334.2|42314.2|42335.9|42315.9|42334.2|42314.2|0
1632881010000|2021-09-29 02:03:30|42331.7|42311.7|42331.7|42311.7|42331.7|42311.7|42331.7|42311.7|1
1632881020000|2021-09-29 02:03:40|42334.2|42314.2|42331.7|42311.7|42335.9|42315.9|42331.7|42311.7|0
1632881030000|2021-09-29 02:03:50|42333.4|42313.4|42335.1|42315.1|42336.7|42316.7|42333.4|42313.4|0
1632881040000|2021-09-29 02:04:00|42334.2|42314.2|42334.2|42314.2|42334.2|42314.2|42331.7|42311.7|3
1632881050000|2021-09-29 02:04:10|42335.9|42315.9|42339.2|42319.2|42339.2|42319.2|42335.9|42315.9|3
1632881060000|2021-09-29 02:04:20|42340.9|42320.9|42344.2|42324.2|42346.7|42326.7|42340.9|42320.9|2
1632881070000|2021-09-29 02:04:30|42345.1|42325.1|42346.7|42326.7|42346.7|42326.7|42344.2|42324.2|0
1632881080000|2021-09-29 02:04:40|42348.4|42328.4|42351.7|42331.7|42351.7|42331.7|42348.4|42328.4|1
1632881100000|2021-09-29 02:05:00|42354.2|42334.2|42350.9|42330.9|42355.1|42335.1|42350.9|42330.9|10
1632881110000|2021-09-29 02:05:10|42348.4|42328.4|42349.2|42329.2|42351.7|42331.7|42344.2|42324.2|2
1632881120000|2021-09-29 02:05:20|42351.7|42331.7|42353.4|42333.4|42355|42335|42351.7|42331.7|14
1632881130000|2021-09-29 02:05:30|42356.7|42336.7|42354.2|42334.2|42359.2|42339.2|42354.2|42334.2|10
1632881140000|2021-09-29 02:05:40|42351.7|42331.7|42356.7|42336.7|42357.6|42337.6|42351.7|42331.7|7
1632881150000|2021-09-29 02:05:50|42358.4|42338.4|42354.2|42334.2|42358.4|42338.4|42354.2|42334.2|4
1632881160000|2021-09-29 02:06:00|42355.1|42335.1|42361.7|42341.7|42361.7|42341.7|42354.2|42334.2|16
1632881170000|2021-09-29 02:06:10|42364.2|42344.2|42363.4|42343.4|42364.2|42344.2|42363.4|42343.4|2
1632881180000|2021-09-29 02:06:20|42361.7|42341.7|42365.1|42345.1|42366.7|42346.7|42361.7|42341.7|1
1632881190000|2021-09-29 02:06:30|42364.2|42344.2|42362.6|42342.6|42364.2|42344.2|42362.6|42342.6|2
1632881200000|2021-09-29 02:06:40|42361.7|42341.7|42359.2|42339.2|42361.7|42341.7|42359.2|42339.2|1
1632881210000|2021-09-29 02:06:50|42358.4|42338.4|42345.9|42325.9|42358.4|42338.4|42344.2|42324.2|4
1632881220000|2021-09-29 02:07:00|42346.7|42326.7|42346.7|42326.7|42346.7|42326.7|42344.2|42324.2|4
1632881230000|2021-09-29 02:07:10|42344.2|42324.2|42341.7|42321.7|42344.2|42324.2|42341.7|42321.7|0
1632881240000|2021-09-29 02:07:20|42339.2|42319.2|42336.7|42316.7|42341.7|42321.7|42336.7|42316.7|1
1632881250000|2021-09-29 02:07:30|42334.2|42314.2|42326.7|42306.7|42334.2|42314.2|42326.7|42306.7|4
1632881260000|2021-09-29 02:07:40|42325.9|42305.9|42319.2|42299.2|42325.9|42305.9|42319.2|42299.2|1
1632881270000|2021-09-29 02:07:50|42317.6|42297.6|42314.2|42294.2|42319.2|42299.2|42314.2|42294.2|4
1632881280000|2021-09-29 02:08:00|42309.2|42289.2|42309.2|42289.2|42311.7|42291.7|42309.2|42289.2|19
1632881290000|2021-09-29 02:08:10|42307.6|42287.6|42304.2|42284.2|42307.6|42287.6|42304.2|42284.2|11
1632881300000|2021-09-29 02:08:20|42302.6|42282.6|42292.6|42272.6|42302.6|42282.6|42292.6|42272.6|6
1632881310000|2021-09-29 02:08:30|42291.7|42271.7|42291.7|42271.7|42291.7|42271.7|42289.2|42269.2|2
1632881320000|2021-09-29 02:08:40|42289.2|42269.2|42289.2|42269.2|42289.2|42269.2|42289.2|42269.2|0
1632881330000|2021-09-29 02:08:50|42287.6|42267.6|42281.7|42261.7|42287.6|42267.6|42281.7|42261.7|3
1632881340000|2021-09-29 02:09:00|42280.1|42260.1|42281.7|42261.7|42281.7|42261.7|42279.2|42259.2|6
1632881350000|2021-09-29 02:09:10|42282.6|42262.6|42289.2|42269.2|42289.2|42269.2|42282.6|42262.6|5
1632881360000|2021-09-29 02:09:20|42290.9|42270.9|42289.2|42269.2|42290.9|42270.9|42286.7|42266.7|7
1632881370000|2021-09-29 02:09:30|42286.7|42266.7|42291.7|42271.7|42291.7|42271.7|42286.7|42266.7|3
1632881380000|2021-09-29 02:09:40|42293.4|42273.4|42294.2|42274.2|42296.7|42276.7|42291.7|42271.7|4
1632881390000|2021-09-29 02:09:50|42292.5|42272.5|42281.7|42261.7|42292.5|42272.5|42281.7|42261.7|3
1632881400000|2021-09-29 02:10:00|42279.2|42259.2|42281.7|42261.7|42281.7|42261.7|42279.2|42259.2|0
1632881410000|2021-09-29 02:10:10|42283.4|42263.4|42284.2|42264.2|42284.2|42264.2|42283.4|42263.4|6
1632881420000|2021-09-29 02:10:20|42285.1|42265.1|42286.7|42266.7|42286.7|42266.7|42285.1|42265.1|3
1632881430000|2021-09-29 02:10:30|42293.4|42273.4|42301.7|42281.7|42301.7|42281.7|42291.7|42271.7|3
1632881440000|2021-09-29 02:10:40|42299.2|42279.2|42294.2|42274.2|42299.2|42279.2|42292.6|42272.6|10
1632881450000|2021-09-29 02:10:50|42292.6|42272.6|42281.7|42261.7|42292.6|42272.6|42281.7|42261.7|9
1632881460000|2021-09-29 02:11:00|42280.1|42260.1|42279.2|42259.2|42280.1|42260.1|42274.2|42254.2|12
1632881470000|2021-09-29 02:11:10|42280.9|42260.9|42296.7|42276.7|42296.7|42276.7|42280.9|42260.9|5
1632881480000|2021-09-29 02:11:20|42298.4|42278.4|42301.7|42281.7|42301.7|42281.7|42298.4|42278.4|1
1632881490000|2021-09-29 02:11:30|42303.4|42283.4|42300.1|42280.1|42309.2|42289.2|42299.2|42279.2|8
1632881500000|2021-09-29 02:11:40|42299.2|42279.2|42294.2|42274.2|42299.2|42279.2|42294.2|42274.2|5
1632881510000|2021-09-29 02:11:50|42295.9|42275.9|42296.7|42276.7|42296.7|42276.7|42295.9|42275.9|18
1632881520000|2021-09-29 02:12:00|42298.4|42278.4|42309.2|42289.2|42309.2|42289.2|42298.4|42278.4|5
1632881530000|2021-09-29 02:12:10|42311.7|42291.7|42316.7|42296.7|42319.2|42299.2|42311.7|42291.7|8
1632881540000|2021-09-29 02:12:20|42317.6|42297.6|42321.7|42301.7|42321.7|42301.7|42317.6|42297.6|0
1632881550000|2021-09-29 02:12:30|42323.4|42303.4|42321.7|42301.7|42324.2|42304.2|42321.7|42301.7|2
1632881560000|2021-09-29 02:12:40|42323.4|42303.4|42336.7|42316.7|42336.7|42316.7|42323.4|42303.4|6
1632881570000|2021-09-29 02:12:50|42334.2|42314.2|42329.2|42309.2|42334.2|42314.2|42326.7|42306.7|4
1632881580000|2021-09-29 02:13:00|42331.7|42311.7|42324.2|42304.2|42331.7|42311.7|42324.2|42304.2|2
1632881590000|2021-09-29 02:13:10|42326.7|42306.7|42329.2|42309.2|42331.7|42311.7|42326.7|42306.7|2
1632881600000|2021-09-29 02:13:20|42330.1|42310.1|42336.7|42316.7|42336.7|42316.7|42330.1|42310.1|3
1632881610000|2021-09-29 02:13:30|42339.2|42319.2|42344.2|42324.2|42344.2|42324.2|42339.2|42319.2|2
1632881620000|2021-09-29 02:13:40|42345.9|42325.9|42349.2|42329.2|42349.2|42329.2|42345.9|42325.9|5
1632881630000|2021-09-29 02:13:50|42348.4|42328.4|42351.7|42331.7|42354.2|42334.2|42345.9|42325.9|7
1632881640000|2021-09-29 02:14:00|42354.2|42334.2|42352.6|42332.6|42354.2|42334.2|42352.6|42332.6|2
1632881650000|2021-09-29 02:14:10|42354.2|42334.2|42356.7|42336.7|42356.7|42336.7|42354.2|42334.2|1
1632881660000|2021-09-29 02:14:20|42361.7|42341.7|42359.2|42339.2|42361.7|42341.7|42359.2|42339.2|2
1632881670000|2021-09-29 02:14:30|42360.9|42340.9|42355.1|42335.1|42361.7|42341.7|42355.1|42335.1|5
1632881680000|2021-09-29 02:14:40|42364.2|42344.2|42364.2|42344.2|42367.5|42347.5|42364.2|42344.2|14
1632881690000|2021-09-29 02:14:50|42366.7|42346.7|42366.7|42346.7|42371.7|42351.7|42361.7|42341.7|11
1632881700000|2021-09-29 02:15:00|42365|42345|42361.7|42341.7|42365|42345|42361.7|42341.7|0
1632881710000|2021-09-29 02:15:10|42366.7|42346.7|42361.7|42341.7|42366.7|42346.7|42361.7|42341.7|4
1632881720000|2021-09-29 02:15:20|42364.2|42344.2|42366.7|42346.7|42366.7|42346.7|42364.2|42344.2|1
1632881730000|2021-09-29 02:15:30|42369.2|42349.2|42367.6|42347.6|42369.2|42349.2|42366.7|42346.7|3
1632881740000|2021-09-29 02:15:40|42369.2|42349.2|42364.2|42344.2|42369.2|42349.2|42364.2|42344.2|2
1632881750000|2021-09-29 02:15:50|42361.7|42341.7|42361.7|42341.7|42361.7|42341.7|42361.7|42341.7|4
1632881760000|2021-09-29 02:16:00|42359.2|42339.2|42354.2|42334.2|42359.2|42339.2|42354.2|42334.2|4
1632881770000|2021-09-29 02:16:10|42349.2|42329.2|42344.2|42324.2|42349.2|42329.2|42344.2|42324.2|8
1632881790000|2021-09-29 02:16:30|42341.7|42321.7|42341.7|42321.7|42341.7|42321.7|42341.7|42321.7|1
1632881800000|2021-09-29 02:16:40|42344.2|42324.2|42344.2|42324.2|42344.2|42324.2|42344.2|42324.2|2
1632881810000|2021-09-29 02:16:50|42342.6|42322.6|42342.6|42322.6|42342.6|42322.6|42339.2|42319.2|12
1632881820000|2021-09-29 02:17:00|42344.2|42324.2|42344.2|42324.2|42344.2|42324.2|42344.2|42324.2|2
1632881830000|2021-09-29 02:17:10|42345.1|42325.1|42346.7|42326.7|42346.7|42326.7|42344.2|42324.2|2
1632881840000|2021-09-29 02:17:20|42344.2|42324.2|42346.7|42326.7|42349.2|42329.2|42344.2|42324.2|4
1632881850000|2021-09-29 02:17:30|42344.2|42324.2|42344.2|42324.2|42344.2|42324.2|42344.2|42324.2|1
1632881860000|2021-09-29 02:17:40|42346.7|42326.7|42346.7|42326.7|42346.7|42326.7|42343.4|42323.4|1
1632881870000|2021-09-29 02:17:50|42344.2|42324.2|42346.7|42326.7|42346.7|42326.7|42344.2|42324.2|1
1632881880000|2021-09-29 02:18:00|42348.4|42328.4|42346.7|42326.7|42348.4|42328.4|42346.7|42326.7|0
1632881890000|2021-09-29 02:18:10|42348.4|42328.4|42346.7|42326.7|42348.4|42328.4|42346.7|42326.7|0
1632881900000|2021-09-29 02:18:20|42348.4|42328.4|42350.9|42330.9|42350.9|42330.9|42348.4|42328.4|0
1632881910000|2021-09-29 02:18:30|42353.4|42333.4|42356.7|42336.7|42356.7|42336.7|42353.4|42333.4|3
1632881920000|2021-09-29 02:18:40|42354.2|42334.2|42354.2|42334.2|42354.2|42334.2|42354.2|42334.2|2
1632881930000|2021-09-29 02:18:50|42356.7|42336.7|42355.9|42335.9|42356.7|42336.7|42354.2|42334.2|0
1632881940000|2021-09-29 02:19:00|42356.7|42336.7|42356.7|42336.7|42356.7|42336.7|42356.7|42336.7|0
1632881950000|2021-09-29 02:19:10|42358.4|42338.4|42361.7|42341.7|42361.7|42341.7|42358.4|42338.4|5
1632881960000|2021-09-29 02:19:20|||||||||4
1632881970000|2021-09-29 02:19:30|42360.9|42340.9|42351.7|42331.7|42360.9|42340.9|42351.7|42331.7|2
1632881980000|2021-09-29 02:19:40|||||||||7
1632881990000|2021-09-29 02:19:50|42354.2|42334.2|42356.7|42336.7|42356.7|42336.7|42354.2|42334.2|3
1632882000000|2021-09-29 02:20:00|42357.6|42337.6|42357.6|42337.6|42357.6|42337.6|42357.6|42337.6|1
1632882010000|2021-09-29 02:20:10|42358.4|42338.4|42365.9|42345.9|42365.9|42345.9|42358.4|42338.4|3
1632882020000|2021-09-29 02:20:20|42364.2|42344.2|42366.7|42346.7|42366.7|42346.7|42361.7|42341.7|6
1632882030000|2021-09-29 02:20:30|42368.4|42348.4|42370.9|42350.9|42370.9|42350.9|42368.4|42348.4|0
1632882050000|2021-09-29 02:20:50|42365.1|42345.1|42364.2|42344.2|42365.1|42345.1|42364.2|42344.2|5
1632882060000|2021-09-29 02:21:00|42365.9|42345.9|42374.2|42354.2|42374.2|42354.2|42365.9|42345.9|2
1632882070000|2021-09-29 02:21:10|42377.5|42357.5|42383.4|42363.4|42383.4|42363.4|42377.5|42357.5|4
1632882080000|2021-09-29 02:21:20|42385|42365|42385|42365|42385|42365|42385|42365|1
1632882090000|2021-09-29 02:21:30|42392.5|42372.5|42396.7|42376.7|42398.4|42378.4|42392.5|42372.5|24
1632882100000|2021-09-29 02:21:40|42398.4|42378.4|42405.9|42385.9|42405.9|42385.9|42396.7|42376.7|3
1632882110000|2021-09-29 02:21:50|42406.7|42386.7|42401.7|42381.7|42406.7|42386.7|42401.7|42381.7|5
1632882120000|2021-09-29 02:22:00|42403.4|42383.4|42403.4|42383.4|42406.7|42386.7|42403.4|42383.4|4
1632882130000|2021-09-29 02:22:10|42406.7|42386.7|42401.7|42381.7|42406.7|42386.7|42401.7|42381.7|6
1632882140000|2021-09-29 02:22:20|42404.2|42384.2|42401.7|42381.7|42404.2|42384.2|42401.7|42381.7|1
1632882150000|2021-09-29 02:22:30|42399.2|42379.2|42400.9|42380.9|42400.9|42380.9|42399.2|42379.2|0
1632882160000|2021-09-29 02:22:40|42401.7|42381.7|42401.7|42381.7|42401.7|42381.7|42399.2|42379.2|0
1632882170000|2021-09-29 02:22:50|42405.9|42385.9|42405.9|42385.9|42405.9|42385.9|42405.9|42385.9|1
1632882190000|2021-09-29 02:23:10|||||||||2
1632882210000|2021-09-29 02:23:30|42403.4|42383.4|42395.1|42375.1|42403.4|42383.4|42395.1|42375.1|3
1632882220000|2021-09-29 02:23:40|42396.7|42376.7|42395.1|42375.1|42396.7|42376.7|42395.1|42375.1|0
1632882230000|2021-09-29 02:23:50|42395.9|42375.9|42395.1|42375.1|42395.9|42375.9|42395.1|42375.1|0
1632882240000|2021-09-29 02:24:00|42397.6|42377.6|42397.6|42377.6|42397.6|42377.6|42395.1|42375.1|1
1632882250000|2021-09-29 02:24:10|42399.2|42379.2|42401.7|42381.7|42401.7|42381.7|42399.2|42379.2|3
1632882260000|2021-09-29 02:24:20|42404.2|42384.2|42404.2|42384.2|42404.2|42384.2|42404.2|42384.2|1
1632882270000|2021-09-29 02:24:30|42405.9|42385.9|42401.7|42381.7|42406.7|42386.7|42401.7|42381.7|1
1632882280000|2021-09-29 02:24:40|||||||||3
1632882320000|2021-09-29 02:25:20|42400.1|42380.1|42396.7|42376.7|42400.1|42380.1|42396.7|42376.7|1
1632882330000|2021-09-29 02:25:30|42399.2|42379.2|42399.2|42379.2|42399.2|42379.2|42399.2|42379.2|0
1632882340000|2021-09-29 02:25:40|42401.7|42381.7|42396.7|42376.7|42401.7|42381.7|42396.7|42376.7|2
1632882350000|2021-09-29 02:25:50|42401.7|42381.7|42401.7|42381.7|42401.7|42381.7|42401.7|42381.7|0
1632882360000|2021-09-29 02:26:00|42399.2|42379.2|42396.7|42376.7|42399.2|42379.2|42396.7|42376.7|0
1632882370000|2021-09-29 02:26:10|42397.6|42377.6|42417.6|42397.6|42417.6|42397.6|42397.6|42377.6|9
1632882390000|2021-09-29 02:26:30|42420.1|42400.1|42421.7|42401.7|42421.7|42401.7|42419.2|42399.2|2
1632882400000|2021-09-29 02:26:40|42419.2|42399.2|42419.2|42399.2|42419.2|42399.2|42419.2|42399.2|0
1632882410000|2021-09-29 02:26:50|42420.9|42400.9|42419.2|42399.2|42421.7|42401.7|42419.2|42399.2|0
1632882420000|2021-09-29 02:27:00|42420.1|42400.1|42417.6|42397.6|42421.7|42401.7|42417.6|42397.6|6
1632882430000|2021-09-29 02:27:10|42421.7|42401.7|42421.7|42401.7|42421.7|42401.7|42416.7|42396.7|4
1632882440000|2021-09-29 02:27:20|42420.9|42400.9|42421.7|42401.7|42421.7|42401.7|42416.7|42396.7|4
1632882450000|2021-09-29 02:27:30|42425.9|42405.9|42425.9|42405.9|42425.9|42405.9|42425.9|42405.9|19
1632882460000|2021-09-29 02:27:40|42433.4|42413.4|42436.7|42416.7|42436.7|42416.7|42433.4|42413.4|5
1632882470000|2021-09-29 02:27:50|42441.7|42421.7|42441.7|42421.7|42441.7|42421.7|42441.7|42421.7|2
1632882480000|2021-09-29 02:28:00|42442.5|42422.5|42449.2|42429.2|42449.2|42429.2|42442.5|42422.5|8
1632882490000|2021-09-29 02:28:10|42447.6|42427.6|42449.2|42429.2|42449.2|42429.2|42446.7|42426.7|8
1632882500000|2021-09-29 02:28:20|42447.6|42427.6|42451.7|42431.7|42451.7|42431.7|42446.7|42426.7|1
1632882510000|2021-09-29 02:28:30|42472.6|42452.6|42476.7|42456.7|42483.4|42463.4|42472.6|42452.6|35
1632882520000|2021-09-29 02:28:40|42479.2|42459.2|42464.2|42444.2|42479.2|42459.2|42464.2|42444.2|13
1632882530000|2021-09-29 02:28:50|42466.7|42446.7|42471.7|42451.7|42471.7|42451.7|42464.2|42444.2|5
1632882540000|2021-09-29 02:29:00|42474.2|42454.2|42479.2|42459.2|42479.2|42459.2|42474.2|42454.2|3
1632882550000|2021-09-29 02:29:10|||||||||6
1632882560000|2021-09-29 02:29:20|42481.7|42461.7|42481.7|42461.7|42481.7|42461.7|42481.7|42461.7|3
1632882570000|2021-09-29 02:29:30|42480.1|42460.1|42481.7|42461.7|42481.7|42461.7|42479.2|42459.2|1
1632882590000|2021-09-29 02:29:50|42480.1|42460.1|42479.2|42459.2|42480.1|42460.1|42479.2|42459.2|2
1632882600000|2021-09-29 02:30:00|42480.9|42460.9|42476.7|42456.7|42484.2|42464.2|42460.1|42440.1|43
1632882610000|2021-09-29 02:30:10|42475.9|42455.9|42462.6|42442.6|42479.2|42459.2|42462.6|42442.6|18
1632882620000|2021-09-29 02:30:20|42461.7|42441.7|42454.2|42434.2|42461.7|42441.7|42454.2|42434.2|9
1632882630000|2021-09-29 02:30:30|42453.4|42433.4|42451.7|42431.7|42453.4|42433.4|42449.2|42429.2|11
1632882640000|2021-09-29 02:30:40|42453.4|42433.4|42454.2|42434.2|42456.7|42436.7|42451.7|42431.7|3
1632882650000|2021-09-29 02:30:50|42452.6|42432.6|42449.2|42429.2|42452.6|42432.6|42449.2|42429.2|3
1632882660000|2021-09-29 02:31:00|42451.7|42431.7|42460.1|42440.1|42460.1|42440.1|42451.7|42431.7|11
1632882670000|2021-09-29 02:31:10|42465.1|42445.1|42479.2|42459.2|42479.2|42459.2|42465.1|42445.1|21
1632882680000|2021-09-29 02:31:20|42480.9|42460.9|42481.7|42461.7|42481.7|42461.7|42479.2|42459.2|9
1632882690000|2021-09-29 02:31:30|42476.7|42456.7|42476.7|42456.7|42481.7|42461.7|42476.7|42456.7|8
1632882700000|2021-09-29 02:31:40|42475.1|42455.1|42476.7|42456.7|42476.7|42456.7|42474.2|42454.2|4
1632882710000|2021-09-29 02:31:50|42475.9|42455.9|42459.2|42439.2|42475.9|42455.9|42459.2|42439.2|11
1632882720000|2021-09-29 02:32:00|42457.6|42437.6|42449.2|42429.2|42457.6|42437.6|42449.2|42429.2|2
1632882730000|2021-09-29 02:32:10|42448.4|42428.4|42461.7|42441.7|42461.7|42441.7|42446.7|42426.7|41
1632882740000|2021-09-29 02:32:20|42460.9|42440.9|42459.2|42439.2|42460.9|42440.9|42459.2|42439.2|9
1632882750000|2021-09-29 02:32:30|42456.7|42436.7|42441.7|42421.7|42456.7|42436.7|42439.2|42419.2|18
1632882760000|2021-09-29 02:32:40|42439.2|42419.2|42439.2|42419.2|42441.7|42421.7|42439.2|42419.2|3
1632882770000|2021-09-29 02:32:50|42437.6|42417.6|42444.2|42424.2|42444.2|42424.2|42437.6|42417.6|4
1632882780000|2021-09-29 02:33:00|42445.9|42425.9|42451.7|42431.7|42451.7|42431.7|42445.9|42425.9|14
1632882790000|2021-09-29 02:33:10|42454.2|42434.2|42449.2|42429.2|42454.2|42434.2|42449.2|42429.2|2
1632882800000|2021-09-29 02:33:20|42451.7|42431.7|42450.9|42430.9|42455.9|42435.9|42450.9|42430.9|5
1632882810000|2021-09-29 02:33:30|42452.5|42432.5|42450.1|42430.1|42454.2|42434.2|42450.1|42430.1|2
1632882820000|2021-09-29 02:33:40|42449.2|42429.2|42451.7|42431.7|42451.7|42431.7|42449.2|42429.2|4
1632882830000|2021-09-29 02:33:50|42453.4|42433.4|42464.2|42444.2|42464.2|42444.2|42453.4|42433.4|4
1632882840000|2021-09-29 02:34:00|42466.7|42446.7|42464.2|42444.2|42471.7|42451.7|42464.2|42444.2|2
1632882850000|2021-09-29 02:34:10|42462.5|42442.5|42461.7|42441.7|42462.5|42442.5|42461.7|42441.7|1
1632882860000|2021-09-29 02:34:20|42460.9|42440.9|42456.7|42436.7|42460.9|42440.9|42456.7|42436.7|0
1632882870000|2021-09-29 02:34:30|42459.2|42439.2|42464.2|42444.2|42464.2|42444.2|42459.2|42439.2|8
1632882880000|2021-09-29 02:34:40|||||||||4
1632882890000|2021-09-29 02:34:50|42460.9|42440.9|42459.2|42439.2|42460.9|42440.9|42459.2|42439.2|7
1632882900000|2021-09-29 02:35:00|42462.5|42442.5|42464.2|42444.2|42464.2|42444.2|42459.2|42439.2|2
1632882910000|2021-09-29 02:35:10|42465|42445|42459.2|42439.2|42465|42445|42459.2|42439.2|6
1632882920000|2021-09-29 02:35:20|42456.7|42436.7|42459.2|42439.2|42459.2|42439.2|42456.7|42436.7|2
1632882930000|2021-09-29 02:35:30|42461.7|42441.7|42449.2|42429.2|42461.7|42441.7|42449.2|42429.2|8
1632882940000|2021-09-29 02:35:40|42450|42430|42449.2|42429.2|42451.7|42431.7|42449.2|42429.2|1
1632882950000|2021-09-29 02:35:50|||||||||1
1632882960000|2021-09-29 02:36:00|42451.7|42431.7|42451.7|42431.7|42451.7|42431.7|42451.7|42431.7|1
1632882970000|2021-09-29 02:36:10|42450.9|42430.9|42449.2|42429.2|42450.9|42430.9|42449.2|42429.2|3
1632882980000|2021-09-29 02:36:20|42451.7|42431.7|42461.7|42441.7|42461.7|42441.7|42451.7|42431.7|0
1632882990000|2021-09-29 02:36:30|42460|42440|42459.2|42439.2|42460|42440|42459.2|42439.2|2
1632883000000|2021-09-29 02:36:40|42458.4|42438.4|42456.7|42436.7|42458.4|42438.4|42456.7|42436.7|2
1632883010000|2021-09-29 02:36:50|42459.2|42439.2|42466.7|42446.7|42466.7|42446.7|42456.7|42436.7|2
1632883020000|2021-09-29 02:37:00|42468.4|42448.4|42475.9|42455.9|42475.9|42455.9|42468.4|42448.4|3
1632883030000|2021-09-29 02:37:10|42479.2|42459.2|42476.7|42456.7|42479.2|42459.2|42476.7|42456.7|1
1632883040000|2021-09-29 02:37:20|42471.7|42451.7|42471.7|42451.7|42471.7|42451.7|42471.7|42451.7|0
1632883050000|2021-09-29 02:37:30|42470|42450|42476.7|42456.7|42476.7|42456.7|42469.2|42449.2|3
1632883060000|2021-09-29 02:37:40|42479.2|42459.2|42479.2|42459.2|42479.2|42459.2|42479.2|42459.2|0
1632883070000|2021-09-29 02:37:50|42480.9|42460.9|42482.5|42462.5|42482.5|42462.5|42480.9|42460.9|2
1632883080000|2021-09-29 02:38:00|42483.4|42463.4|42481.7|42461.7|42483.4|42463.4|42479.2|42459.2|8
1632883090000|2021-09-29 02:38:10|42479.2|42459.2|42476.7|42456.7|42479.2|42459.2|42474.2|42454.2|4
1632883110000|2021-09-29 02:38:30|42474.2|42454.2|42471.7|42451.7|42476.7|42456.7|42471.7|42451.7|3
1632883120000|2021-09-29 02:38:40|42470|42450|42466.7|42446.7|42470|42450|42466.7|42446.7|0
1632883130000|2021-09-29 02:38:50|42468.4|42448.4|42471.7|42451.7|42471.7|42451.7|42468.4|42448.4|1
1632883140000|2021-09-29 02:39:00|42474.2|42454.2|42474.2|42454.2|42474.2|42454.2|42471.7|42451.7|1
1632883150000|2021-09-29 02:39:10|42476.7|42456.7|42470|42450|42476.7|42456.7|42470|42450|1
1632883160000|2021-09-29 02:39:20|42467.5|42447.5|42469.2|42449.2|42474.2|42454.2|42467.5|42447.5|2
1632883170000|2021-09-29 02:39:30|42467.5|42447.5|42467.5|42447.5|42467.5|42447.5|42467.5|42447.5|1
1632883180000|2021-09-29 02:39:40|42465|42445|42461.7|42441.7|42465|42445|42460|42440|0
1632883190000|2021-09-29 02:39:50|42456.7|42436.7|42460.9|42440.9|42461.7|42441.7|42456.7|42436.7|1
1632883200000|2021-09-29 02:40:00|42459.2|42439.2|42456.7|42436.7|42459.2|42439.2|42456.7|42436.7|1
1632883210000|2021-09-29 02:40:10|42455|42435|42451.7|42431.7|42455|42435|42451.7|42431.7|3
1632883220000|2021-09-29 02:40:20|42454.2|42434.2|42456.7|42436.7|42456.7|42436.7|42451.7|42431.7|1
1632883230000|2021-09-29 02:40:30|42451.7|42431.7|42451.7|42431.7|42451.7|42431.7|42451.7|42431.7|0
1632883240000|2021-09-29 02:40:40|42453.3|42433.3|42456.7|42436.7|42461.7|42441.7|42453.3|42433.3|1
1632883250000|2021-09-29 02:40:50|42454.2|42434.2|42454.2|42434.2|42454.2|42434.2|42454.2|42434.2|0
1632883260000|2021-09-29 02:41:00|42452.5|42432.5|42449.2|42429.2|42452.5|42432.5|42449.2|42429.2|3
1632883270000|2021-09-29 02:41:10|42447.5|42427.5|42446.7|42426.7|42449.2|42429.2|42446.7|42426.7|0
1632883280000|2021-09-29 02:41:20|42449.2|42429.2|42446.7|42426.7|42449.2|42429.2|42444.2|42424.2|2
1632883290000|2021-09-29 02:41:30|42448.3|42428.3|42446.7|42426.7|42449.2|42429.2|42446.7|42426.7|2
1632883310000|2021-09-29 02:41:50|42448.3|42428.3|42444.2|42424.2|42449.2|42429.2|42444.2|42424.2|3
1632883320000|2021-09-29 02:42:00|42447.5|42427.5|42446.7|42426.7|42449.2|42429.2|42446.7|42426.7|1
1632883330000|2021-09-29 02:42:10|42445|42425|42444.2|42424.2|42445|42425|42444.2|42424.2|3
1632883340000|2021-09-29 02:42:20|42442.5|42422.5|42441.7|42421.7|42442.5|42422.5|42441.7|42421.7|3
1632883350000|2021-09-29 02:42:30|42439.2|42419.2|42439.2|42419.2|42439.2|42419.2|42439.2|42419.2|4
1632883360000|2021-09-29 02:42:40|42437.5|42417.5|42439.2|42419.2|42439.2|42419.2|42435.9|42415.9|3
1632883370000|2021-09-29 02:42:50|42438.3|42418.3|42439.2|42419.2|42439.2|42419.2|42434.2|42414.2|3
1632883380000|2021-09-29 02:43:00|42436.7|42416.7|42439.2|42419.2|42439.2|42419.2|42436.7|42416.7|1
1632883390000|2021-09-29 02:43:10|42436.7|42416.7|42435|42415|42436.7|42416.7|42435|42415|1
1632883400000|2021-09-29 02:43:20|42434.2|42414.2|42429.2|42409.2|42434.2|42414.2|42429.2|42409.2|3
1632883410000|2021-09-29 02:43:30|42426.7|42406.7|42426.7|42406.7|42426.7|42406.7|42426.7|42406.7|8
1632883420000|2021-09-29 02:43:40|42425|42405|42425|42405|42425|42405|42421.7|42401.7|3
1632883430000|2021-09-29 02:43:50|||||||||1
1632883440000|2021-09-29 02:44:00|42426.7|42406.7|42432.5|42412.5|42434.2|42414.2|42426.7|42406.7|3
1632883450000|2021-09-29 02:44:10|42431.7|42411.7|42431.7|42411.7|42432.5|42412.5|42429.2|42409.2|2
1632883460000|2021-09-29 02:44:20|42429.2|42409.2|42429.2|42409.2|42429.2|42409.2|42429.2|42409.2|0
1632883470000|2021-09-29 02:44:30|42427.5|42407.5|42427.5|42407.5|42427.5|42407.5|42427.5|42407.5|1
1632883480000|2021-09-29 02:44:40|42429.2|42409.2|42426.7|42406.7|42429.2|42409.2|42426.7|42406.7|2
1632883490000|2021-09-29 02:44:50|42427.5|42407.5|42429.2|42409.2|42429.2|42409.2|42427.5|42407.5|1
1632883500000|2021-09-29 02:45:00|42427.5|42407.5|42425|42405|42428.3|42408.3|42425|42405|7
1632883510000|2021-09-29 02:45:10|42424.2|42404.2|42421.7|42401.7|42424.2|42404.2|42421.7|42401.7|0
1632883520000|2021-09-29 02:45:20|42420.8|42400.8|42416.7|42396.7|42420.8|42400.8|42416.7|42396.7|6
1632883530000|2021-09-29 02:45:30|42414.2|42394.2|42418.3|42398.3|42418.3|42398.3|42414.2|42394.2|6
1632883540000|2021-09-29 02:45:40|42416.7|42396.7|42415|42395|42416.7|42396.7|42413.4|42393.4|2
1632883550000|2021-09-29 02:45:50|42413.4|42393.4|42415|42395|42415|42395|42413.4|42393.4|4
1632883560000|2021-09-29 02:46:00|42412.5|42392.5|42415|42395|42415|42395|42410.9|42390.9|2
1632883570000|2021-09-29 02:46:10|42415.9|42395.9|42424.2|42404.2|42424.2|42404.2|42415|42395|2
1632883580000|2021-09-29 02:46:20|42425.8|42405.8|42426.7|42406.7|42431.7|42411.7|42425.8|42405.8|2
1632883590000|2021-09-29 02:46:30|42425|42405|42421.7|42401.7|42425|42405|42421.7|42401.7|0
1632883600000|2021-09-29 02:46:40|42423.3|42403.3|42424.2|42404.2|42424.2|42404.2|42423.3|42403.3|0
1632883610000|2021-09-29 02:46:50|42426.7|42406.7|42426.7|42406.7|42426.7|42406.7|42426.7|42406.7|0
1632883620000|2021-09-29 02:47:00|42424.2|42404.2|42424.2|42404.2|42425.8|42405.8|42424.2|42404.2|8
1632883630000|2021-09-29 02:47:10|42423.3|42403.3|42424.2|42404.2|42424.2|42404.2|42421.7|42401.7|1
1632883640000|2021-09-29 02:47:20|42422.5|42402.5|42421.7|42401.7|42422.5|42402.5|42421.7|42401.7|1
1632883660000|2021-09-29 02:47:40|42413.4|42393.4|42411.7|42391.7|42413.4|42393.4|42411.7|42391.7|9
1632883680000|2021-09-29 02:48:00|42413.3|42393.3|42409.2|42389.2|42414.2|42394.2|42409.2|42389.2|4
1632883690000|2021-09-29 02:48:10|42410.8|42390.8|42416.7|42396.7|42416.7|42396.7|42410.8|42390.8|3
1632883700000|2021-09-29 02:48:20|42419.2|42399.2|42421.7|42401.7|42421.7|42401.7|42419.2|42399.2|1
1632883710000|2021-09-29 02:48:30|42426.7|42406.7|42429.2|42409.2|42431.7|42411.7|42426.7|42406.7|6
1632883720000|2021-09-29 02:48:40|42431.7|42411.7|42436.7|42416.7|42436.7|42416.7|42431.7|42411.7|1
1632883730000|2021-09-29 02:48:50|42439.2|42419.2|42439.2|42419.2|42439.2|42419.2|42439.2|42419.2|1
1632883740000|2021-09-29 02:49:00|42437.5|42417.5|42432.5|42412.5|42437.5|42417.5|42432.5|42412.5|2
1632883750000|2021-09-29 02:49:10|42434.2|42414.2|42436.7|42416.7|42436.7|42416.7|42434.2|42414.2|1
1632883760000|2021-09-29 02:49:20|42435.8|42415.8|42434.2|42414.2|42436.7|42416.7|42434.2|42414.2|2
1632883780000|2021-09-29 02:49:40|42436.7|42416.7|42431.7|42411.7|42436.7|42416.7|42431.7|42411.7|3
1632883800000|2021-09-29 02:50:00|42426.7|42406.7|42421.7|42401.7|42426.7|42406.7|42421.7|42401.7|0
1632883810000|2021-09-29 02:50:10|42419.2|42399.2|42421.7|42401.7|42421.7|42401.7|42419.2|42399.2|1
1632883820000|2021-09-29 02:50:20|42424.2|42404.2|42426.7|42406.7|42427.5|42407.5|42421.7|42401.7|1
1632883830000|2021-09-29 02:50:30|42424.2|42404.2|42419.2|42399.2|42424.2|42404.2|42419.2|42399.2|0
1632883840000|2021-09-29 02:50:40|42421.7|42401.7|42416.7|42396.7|42421.7|42401.7|42416.7|42396.7|1
1632883860000|2021-09-29 02:51:00|42419.2|42399.2|42414.2|42394.2|42419.2|42399.2|42414.2|42394.2|0
1632883870000|2021-09-29 02:51:10|42411.7|42391.7|42411.7|42391.7|42411.7|42391.7|42410|42390|3
1632883880000|2021-09-29 02:51:20|||||||||3
1632883910000|2021-09-29 02:51:50|42410|42390|42406.7|42386.7|42411.7|42391.7|42406.7|42386.7|1
1632883920000|2021-09-29 02:52:00|||||||||1
1632883930000|2021-09-29 02:52:10|42405.8|42385.8|42404.2|42384.2|42405.8|42385.8|42404.2|42384.2|1
1632883940000|2021-09-29 02:52:20|42405|42385|42397.5|42377.5|42406.7|42386.7|42396.7|42376.7|15
1632883950000|2021-09-29 02:52:30|42399.2|42379.2|42396.7|42376.7|42399.2|42379.2|42396.7|42376.7|1
1632883960000|2021-09-29 02:52:40|42398.3|42378.3|42396.7|42376.7|42401.7|42381.7|42396.7|42376.7|1
1632883970000|2021-09-29 02:52:50|42400|42380|42400|42380|42400|42380|42400|42380|0
1632883980000|2021-09-29 02:53:00|42399.2|42379.2|42397.5|42377.5|42399.2|42379.2|42397.5|42377.5|0
1632883990000|2021-09-29 02:53:10|42399.2|42379.2|42399.2|42379.2|42399.2|42379.2|42399.2|42379.2|5
1632884000000|2021-09-29 02:53:20|42397.5|42377.5|42391.7|42371.7|42397.5|42377.5|42391.7|42371.7|2
1632884010000|2021-09-29 02:53:30|42390|42370|42381.7|42361.7|42390|42370|42380|42360|8
1632884020000|2021-09-29 02:53:40|42384.2|42364.2|42386.7|42366.7|42389.2|42369.2|42384.2|42364.2|2
1632884030000|2021-09-29 02:53:50|42387.5|42367.5|42386.7|42366.7|42387.5|42367.5|42384.2|42364.2|3
1632884040000|2021-09-29 02:54:00|42385.8|42365.8|42384.2|42364.2|42389.2|42369.2|42384.2|42364.2|2
1632884050000|2021-09-29 02:54:10|42385|42365|42384.2|42364.2|42386.7|42366.7|42384.2|42364.2|6
1632884060000|2021-09-29 02:54:20|42385.8|42365.8|42384.2|42364.2|42386.7|42366.7|42384.2|42364.2|1
1632884070000|2021-09-29 02:54:30|42386.7|42366.7|42381.7|42361.7|42386.7|42366.7|42381.7|42361.7|0
1632884080000|2021-09-29 02:54:40|42380|42360|42376.7|42356.7|42380|42360|42376.7|42356.7|6
1632884100000|2021-09-29 02:55:00|42374.2|42354.2|42374.2|42354.2|42374.2|42354.2|42374.2|42354.2|0
1632884110000|2021-09-29 02:55:10|42378.3|42358.3|42379.2|42359.2|42379.2|42359.2|42378.3|42358.3|6
1632884130000|2021-09-29 02:55:30|42377.5|42357.5|42379.2|42359.2|42380.8|42360.8|42376.7|42356.7|1
1632884140000|2021-09-29 02:55:40|42376.7|42356.7|42374.2|42354.2|42376.7|42356.7|42374.2|42354.2|4
1632884150000|2021-09-29 02:55:50|42376.7|42356.7|42376.7|42356.7|42376.7|42356.7|42376.7|42356.7|0
1632884160000|2021-09-29 02:56:00|42378.3|42358.3|42379.2|42359.2|42379.2|42359.2|42378.3|42358.3|0
1632884170000|2021-09-29 02:56:10|42381.7|42361.7|42384.2|42364.2|42384.2|42364.2|42381.7|42361.7|3
1632884190000|2021-09-29 02:56:30|42389.2|42369.2|42391.7|42371.7|42394.2|42374.2|42389.2|42369.2|0
1632884200000|2021-09-29 02:56:40|42393.3|42373.3|42394.2|42374.2|42394.2|42374.2|42393.3|42373.3|0
1632884220000|2021-09-29 02:57:00|42391.7|42371.7|42396.7|42376.7|42396.7|42376.7|42391.7|42371.7|2
1632884230000|2021-09-29 02:57:10|42391.7|42371.7|42391.7|42371.7|42391.7|42371.7|42391.7|42371.7|1
1632884240000|2021-09-29 02:57:20|42389.2|42369.2|42389.2|42369.2|42389.2|42369.2|42389.2|42369.2|1
1632884250000|2021-09-29 02:57:30|42390|42370|42389.2|42369.2|42391.7|42371.7|42389.2|42369.2|0
1632884260000|2021-09-29 02:57:40|42386.7|42366.7|42384.2|42364.2|42386.7|42366.7|42381.7|42361.7|5
1632884270000|2021-09-29 02:57:50|42381.7|42361.7|42381.7|42361.7|42381.7|42361.7|42379.2|42359.2|0
1632884280000|2021-09-29 02:58:00|42384.2|42364.2|42386.7|42366.7|42386.7|42366.7|42384.2|42364.2|1
1632884290000|2021-09-29 02:58:10|42388.3|42368.3|42391.7|42371.7|42391.7|42371.7|42388.3|42368.3|0
1632884300000|2021-09-29 02:58:20|42389.2|42369.2|42389.2|42369.2|42389.2|42369.2|42389.2|42369.2|2
1632884310000|2021-09-29 02:58:30|42390|42370|42391.7|42371.7|42391.7|42371.7|42390|42370|0
1632884320000|2021-09-29 02:58:40|42389.2|42369.2|42389.2|42369.2|42389.2|42369.2|42389.2|42369.2|0
1632884330000|2021-09-29 02:58:50|42388.3|42368.3|42386.7|42366.7|42389.2|42369.2|42386.7|42366.7|1
1632884370000|2021-09-29 02:59:30|42389.2|42369.2|42389.2|42369.2|42389.2|42369.2|42386.7|42366.7|3
1632884380000|2021-09-29 02:59:40|42390.8|42370.8|42393.3|42373.3|42393.3|42373.3|42390.8|42370.8|0
1632884390000|2021-09-29 02:59:50|42395|42375|42396.7|42376.7|42396.7|42376.7|42395|42375|0
1632884400000|2021-09-29 03:00:00|42397.5|42377.5|42406.7|42386.7|42406.7|42386.7|42397.5|42377.5|4
1632884410000|2021-09-29 03:00:10|42408.3|42388.3|42412.5|42392.5|42412.5|42392.5|42408.3|42388.3|3
1632884420000|2021-09-29 03:00:20|42411.7|42391.7|42412.5|42392.5|42412.5|42392.5|42411.7|42391.7|0
1632884430000|2021-09-29 03:00:30|42411.7|42391.7|42414.2|42394.2|42414.2|42394.2|42411.7|42391.7|2
1632884440000|2021-09-29 03:00:40|42411.7|42391.7|42414.2|42394.2|42414.2|42394.2|42411.7|42391.7|2
1632884450000|2021-09-29 03:00:50|42416.7|42396.7|42414.2|42394.2|42416.7|42396.7|42414.2|42394.2|0
1632884460000|2021-09-29 03:01:00|42418.3|42398.3|42424.2|42404.2|42424.2|42404.2|42418.3|42398.3|11
1632884470000|2021-09-29 03:01:10|42422.5|42402.5|42421.7|42401.7|42422.5|42402.5|42421.7|42401.7|6
1632884480000|2021-09-29 03:01:20|42420|42400|42416.7|42396.7|42420|42400|42416.7|42396.7|0
1632884490000|2021-09-29 03:01:30|42415.8|42395.8|42413.3|42393.3|42416.7|42396.7|42413.3|42393.3|0
1632884500000|2021-09-29 03:01:40|42411.7|42391.7|42405|42385|42411.7|42391.7|42405|42385|5
1632884520000|2021-09-29 03:02:00|42403.4|42383.4|42405|42385|42405|42385|42403.4|42383.4|0
1632884530000|2021-09-29 03:02:10|42404.2|42384.2|42401.7|42381.7|42404.2|42384.2|42401.7|42381.7|2
1632884570000|2021-09-29 03:02:50|42399.2|42379.2|42399.2|42379.2|42399.2|42379.2|42399.2|42379.2|1
1632884580000|2021-09-29 03:03:00|42396.7|42376.7|42396.7|42376.7|42396.7|42376.7|42396.7|42376.7|1
1632884590000|2021-09-29 03:03:10|42395|42375|42390.9|42370.9|42395|42375|42390.9|42370.9|3
1632884600000|2021-09-29 03:03:20|42389.2|42369.2|42389.2|42369.2|42389.2|42369.2|42389.2|42369.2|0
1632884630000|2021-09-29 03:03:50|42387.5|42367.5|42386.7|42366.7|42387.5|42367.5|42386.7|42366.7|2
1632884640000|2021-09-29 03:04:00|42385.8|42365.8|42379.2|42359.2|42385.8|42365.8|42376.7|42356.7|3
1632884660000|2021-09-29 03:04:20|||||||||1
1632884670000|2021-09-29 03:04:30|42377.5|42357.5|42377.5|42357.5|42377.5|42357.5|42377.5|42357.5|0
1632884680000|2021-09-29 03:04:40|42379.2|42359.2|42376.7|42356.7|42379.2|42359.2|42376.7|42356.7|0
1632884690000|2021-09-29 03:04:50|42377.5|42357.5|42376.7|42356.7|42378.3|42358.3|42376.7|42356.7|0
1632884700000|2021-09-29 03:05:00|42374.2|42354.2|42369.2|42349.2|42374.2|42354.2|42369.2|42349.2|0
1632884710000|2021-09-29 03:05:10|42365.8|42345.8|42364.2|42344.2|42365.8|42345.8|42362.5|42342.5|7
1632884720000|2021-09-29 03:05:20|42363.3|42343.3|42362.5|42342.5|42366.7|42346.7|42362.5|42342.5|7
1632884730000|2021-09-29 03:05:30|42366.7|42346.7|42366.7|42346.7|42369.2|42349.2|42366.7|42346.7|2
1632884740000|2021-09-29 03:05:40|42365.8|42345.8|42364.2|42344.2|42365.8|42345.8|42364.2|42344.2|0
1632884750000|2021-09-29 03:05:50|42365.9|42345.9|42365|42345|42367.5|42347.5|42365|42345|1
1632884760000|2021-09-29 03:06:00|42369.2|42349.2|42371.7|42351.7|42372.5|42352.5|42369.2|42349.2|1
1632884770000|2021-09-29 03:06:10|42372.5|42352.5|42371.7|42351.7|42375|42355|42370|42350|1
1632884780000|2021-09-29 03:06:20|42369.2|42349.2|42365.8|42345.8|42369.2|42349.2|42365.8|42345.8|2
1632884790000|2021-09-29 03:06:30|42366.7|42346.7|42366.7|42346.7|42366.7|42346.7|42365.8|42345.8|1
1632884800000|2021-09-29 03:06:40|42365.8|42345.8|42365.8|42345.8|42366.7|42346.7|42365.8|42345.8|1
1632884810000|2021-09-29 03:06:50|42361.7|42341.7|42361.7|42341.7|42361.7|42341.7|42361.7|42341.7|2
1632884820000|2021-09-29 03:07:00|42362.5|42342.5|42364.2|42344.2|42365.8|42345.8|42362.5|42342.5|4
1632884830000|2021-09-29 03:07:10|42369.2|42349.2|42367.5|42347.5|42369.2|42349.2|42367.5|42347.5|2
1632884840000|2021-09-29 03:07:20|42370|42350|42372.5|42352.5|42372.5|42352.5|42369.2|42349.2|4
1632884850000|2021-09-29 03:07:30|42371.7|42351.7|42366.7|42346.7|42371.7|42351.7|42366.7|42346.7|0
1632884860000|2021-09-29 03:07:40|42365.8|42345.8|42359.2|42339.2|42366.7|42346.7|42359.2|42339.2|0
1632884870000|2021-09-29 03:07:50|42356.7|42336.7|42354.2|42334.2|42356.7|42336.7|42353.3|42333.3|7
1632884880000|2021-09-29 03:08:00|42353.3|42333.3|42332.5|42312.5|42354.2|42334.2|42331.7|42311.7|13
1632884890000|2021-09-29 03:08:10|42331.7|42311.7|42329.2|42309.2|42332.5|42312.5|42329.2|42309.2|5
1632884900000|2021-09-29 03:08:20|42330.8|42310.8|42325|42305|42331.7|42311.7|42325|42305|5
1632884910000|2021-09-29 03:08:30|42324.2|42304.2|42317.5|42297.5|42324.2|42304.2|42313.4|42293.4|10
1632884920000|2021-09-29 03:08:40|42315.9|42295.9|42304.2|42284.2|42315.9|42295.9|42301.7|42281.7|7
1632884930000|2021-09-29 03:08:50|42301.7|42281.7|42309.2|42289.2|42309.2|42289.2|42301.7|42281.7|5
1632884940000|2021-09-29 03:09:00|42310|42290|42296.7|42276.7|42310|42290|42296.7|42276.7|6
1632884950000|2021-09-29 03:09:10|42294.2|42274.2|42290|42270|42294.2|42274.2|42286.7|42266.7|9
1632884960000|2021-09-29 03:09:20|42286.7|42266.7|42286.7|42266.7|42289.2|42269.2|42285|42265|8
1632884970000|2021-09-29 03:09:30|42281.7|42261.7|42289.2|42269.2|42289.2|42269.2|42281.7|42261.7|8
1632884980000|2021-09-29 03:09:40|42286.7|42266.7|42296.7|42276.7|42296.7|42276.7|42286.7|42266.7|0
1632884990000|2021-09-29 03:09:50|42297.5|42277.5|42306.7|42286.7|42306.7|42286.7|42297.5|42277.5|0
1632885000000|2021-09-29 03:10:00|42310|42290|42305.8|42285.8|42311.7|42291.7|42301.7|42281.7|17
1632885010000|2021-09-29 03:10:10|42306.7|42286.7|42306.7|42286.7|42306.7|42286.7|42304.2|42284.2|0
1632885020000|2021-09-29 03:10:20|42304.2|42284.2|42306.7|42286.7|42309.2|42289.2|42304.2|42284.2|3
1632885030000|2021-09-29 03:10:30|42304.2|42284.2|42294.2|42274.2|42305.8|42285.8|42294.2|42274.2|11
1632885040000|2021-09-29 03:10:40|42289.2|42269.2|42299.2|42279.2|42301.7|42281.7|42289.2|42269.2|8
1632885050000|2021-09-29 03:10:50|42296.7|42276.7|42301.7|42281.7|42301.7|42281.7|42296.7|42276.7|5
1632885060000|2021-09-29 03:11:00|||||||||1
1632885070000|2021-09-29 03:11:10|42304.2|42284.2|42304.2|42284.2|42304.2|42284.2|42304.2|42284.2|0
1632885080000|2021-09-29 03:11:20|42305.8|42285.8|42306.7|42286.7|42306.7|42286.7|42305.8|42285.8|8
1632885090000|2021-09-29 03:11:30|42309.2|42289.2|42311.7|42291.7|42311.7|42291.7|42306.7|42286.7|1
1632885100000|2021-09-29 03:11:40|42315|42295|42311.7|42291.7|42316.7|42296.7|42311.7|42291.7|0
1632885110000|2021-09-29 03:11:50|42313.3|42293.3|42311.7|42291.7|42314.2|42294.2|42311.7|42291.7|3
1632885120000|2021-09-29 03:12:00|42306.7|42286.7|42301.7|42281.7|42306.7|42286.7|42301.7|42281.7|0
1632885130000|2021-09-29 03:12:10|42305|42285|42311.7|42291.7|42311.7|42291.7|42304.2|42284.2|5
1632885140000|2021-09-29 03:12:20|42314.2|42294.2|42319.2|42299.2|42321.7|42301.7|42314.2|42294.2|7
1632885150000|2021-09-29 03:12:30|42320|42300|42318.3|42298.3|42321.7|42301.7|42318.3|42298.3|6
1632885160000|2021-09-29 03:12:40|42320|42300|42316.7|42296.7|42321.7|42301.7|42316.7|42296.7|0
1632885170000|2021-09-29 03:12:50|42314.2|42294.2|42314.2|42294.2|42314.2|42294.2|42314.2|42294.2|3
1632885180000|2021-09-29 03:13:00|42312.5|42292.5|42306.7|42286.7|42314.2|42294.2|42306.7|42286.7|5
1632885190000|2021-09-29 03:13:10|42309.2|42289.2|42306.7|42286.7|42309.2|42289.2|42306.7|42286.7|0
1632885200000|2021-09-29 03:13:20|42308.3|42288.3|42316.7|42296.7|42316.7|42296.7|42308.3|42288.3|6
1632885210000|2021-09-29 03:13:30|42312.5|42292.5|42312.5|42292.5|42312.5|42292.5|42312.5|42292.5|4
1632885220000|2021-09-29 03:13:40|42314.2|42294.2|42311.7|42291.7|42314.2|42294.2|42311.7|42291.7|0
1632885230000|2021-09-29 03:13:50|42314.2|42294.2|42314.2|42294.2|42314.2|42294.2|42314.2|42294.2|0
1632885240000|2021-09-29 03:14:00|42315.8|42295.8|42321.7|42301.7|42321.7|42301.7|42315.8|42295.8|1
1632885280000|2021-09-29 03:14:40|42323.3|42303.3|42324.2|42304.2|42325.8|42305.8|42323.3|42303.3|4
1632885290000|2021-09-29 03:14:50|42322.5|42302.5|42311.7|42291.7|42322.5|42302.5|42308.3|42288.3|3
1632885300000|2021-09-29 03:15:00|42310.8|42290.8|42306.7|42286.7|42310.8|42290.8|42306.7|42286.7|0
1632885320000|2021-09-29 03:15:20|42311.7|42291.7|42311.7|42291.7|42311.7|42291.7|42306.7|42286.7|3
1632885330000|2021-09-29 03:15:30|42316.7|42296.7|42316.7|42296.7|42316.7|42296.7|42316.7|42296.7|0
1632885340000|2021-09-29 03:15:40|42319.2|42299.2|42321.7|42301.7|42321.7|42301.7|42319.2|42299.2|0
1632885350000|2021-09-29 03:15:50|42323.3|42303.3|42329.2|42309.2|42329.2|42309.2|42323.3|42303.3|1
1632885360000|2021-09-29 03:16:00|42326.7|42306.7|42330|42310|42331.7|42311.7|42326.7|42306.7|10
1632885370000|2021-09-29 03:16:10|42331.7|42311.7|42331.7|42311.7|42331.7|42311.7|42331.7|42311.7|25
1632885380000|2021-09-29 03:16:20|42330|42310|42324.2|42304.2|42330|42310|42321.7|42301.7|2
1632885390000|2021-09-29 03:16:30|42326.7|42306.7|42326.7|42306.7|42326.7|42306.7|42326.7|42306.7|10
1632885400000|2021-09-29 03:16:40|42329.2|42309.2|42329.2|42309.2|42329.2|42309.2|42329.2|42309.2|4
1632885410000|2021-09-29 03:16:50|42331.7|42311.7|42330.8|42310.8|42331.7|42311.7|42330|42310|9
1632885420000|2021-09-29 03:17:00|42333.3|42313.3|42323.3|42303.3|42333.3|42313.3|42323.3|42303.3|1
1632885430000|2021-09-29 03:17:10|42321.7|42301.7|42316.7|42296.7|42321.7|42301.7|42316.7|42296.7|2
1632885440000|2021-09-29 03:17:20|42315.8|42295.8|42318.3|42298.3|42318.3|42298.3|42315.8|42295.8|4
1632885450000|2021-09-29 03:17:30|42320|42300|42318.3|42298.3|42322.5|42302.5|42318.3|42298.3|2
1632885470000|2021-09-29 03:17:50|42316.7|42296.7|42308.3|42288.3|42316.7|42296.7|42308.3|42288.3|0
1632885480000|2021-09-29 03:18:00|42310|42290|42311.7|42291.7|42313.3|42293.3|42310|42290|6
1632885490000|2021-09-29 03:18:10|42313.3|42293.3|42318.3|42298.3|42318.3|42298.3|42309.2|42289.2|1
1632885500000|2021-09-29 03:18:20|42316.7|42296.7|42316.7|42296.7|42318.3|42298.3|42316.7|42296.7|2
1632885510000|2021-09-29 03:18:30|42315|42295|42313.3|42293.3|42316.7|42296.7|42313.3|42293.3|0
1632885520000|2021-09-29 03:18:40|||||||||4
1632885530000|2021-09-29 03:18:50|42315.8|42295.8|42315.8|42295.8|42315.8|42295.8|42315.8|42295.8|2
1632885540000|2021-09-29 03:19:00|42318.3|42298.3|42318.3|42298.3|42318.3|42298.3|42318.3|42298.3|0
1632885550000|2021-09-29 03:19:10|42316.7|42296.7|42317.5|42297.5|42317.5|42297.5|42315.8|42295.8|3
1632885560000|2021-09-29 03:19:20|42319.1|42299.1|42320|42300|42320|42300|42319.1|42299.1|0
1632885570000|2021-09-29 03:19:30|42320.8|42300.8|42326.6|42306.6|42326.6|42306.6|42320.8|42300.8|0
1632885580000|2021-09-29 03:19:40|42325|42305|42326.6|42306.6|42329.1|42309.1|42325|42305|3
1632885590000|2021-09-29 03:19:50|42328.3|42308.3|42330.8|42310.8|42330.8|42310.8|42328.3|42308.3|1
1632885600000|2021-09-29 03:20:00|42328.3|42308.3|42331.6|42311.6|42331.6|42311.6|42328.3|42308.3|2
1632885610000|2021-09-29 03:20:10|42333.3|42313.3|42337.5|42317.5|42340|42320|42333.3|42313.3|48
1632885620000|2021-09-29 03:20:20|42339.1|42319.1|42342.5|42322.5|42342.5|42322.5|42339.1|42319.1|2
1632885630000|2021-09-29 03:20:30|42345|42325|42353.3|42333.3|42353.3|42333.3|42345|42325|6
1632885640000|2021-09-29 03:20:40|42355.8|42335.8|42370.8|42350.8|42370.8|42350.8|42355.8|42335.8|61
1632885650000|2021-09-29 03:20:50|42368.3|42348.3|42368.3|42348.3|42368.3|42348.3|42365.8|42345.8|5
1632885660000|2021-09-29 03:21:00|42366.6|42346.6|42360.8|42340.8|42366.6|42346.6|42360.8|42340.8|7
1632885670000|2021-09-29 03:21:10|42355.8|42335.8|42351.6|42331.6|42355.8|42335.8|42351.6|42331.6|23
1632885680000|2021-09-29 03:21:20|42349.1|42329.1|42346.6|42326.6|42349.1|42329.1|42346.6|42326.6|1
1632885690000|2021-09-29 03:21:30|42344.1|42324.1|42344.1|42324.1|42344.1|42324.1|42344.1|42324.1|2
1632885700000|2021-09-29 03:21:40|42342.5|42322.5|42334.1|42314.1|42342.5|42322.5|42334.1|42314.1|2
1632885710000|2021-09-29 03:21:50|42329.1|42309.1|42324.1|42304.1|42329.1|42309.1|42324.1|42304.1|1
1632885730000|2021-09-29 03:22:10|42321.6|42301.6|42326.6|42306.6|42326.6|42306.6|42321.6|42301.6|2
1632885740000|2021-09-29 03:22:20|42324.1|42304.1|42314.1|42294.1|42324.1|42304.1|42314.1|42294.1|10
1632885750000|2021-09-29 03:22:30|42315|42295|42314.1|42294.1|42319.1|42299.1|42314.1|42294.1|2
1632885760000|2021-09-29 03:22:40|42312.5|42292.5|42309.1|42289.1|42312.5|42292.5|42309.1|42289.1|8
1632885770000|2021-09-29 03:22:50|||||||||1
1632885780000|2021-09-29 03:23:00|42310.8|42290.8|42311.6|42291.6|42316.6|42296.6|42310.8|42290.8|0
1632885790000|2021-09-29 03:23:10|42310.8|42290.8|42304.1|42284.1|42310.8|42290.8|42304.1|42284.1|3
1632885800000|2021-09-29 03:23:20|42306.6|42286.6|42306.6|42286.6|42306.6|42286.6|42306.6|42286.6|3
1632885810000|2021-09-29 03:23:30|42304.1|42284.1|42306.6|42286.6|42306.6|42286.6|42304.1|42284.1|0
1632885820000|2021-09-29 03:23:40|42309.1|42289.1|42311.6|42291.6|42311.6|42291.6|42309.1|42289.1|3
1632885830000|2021-09-29 03:23:50|||||||||1
1632885840000|2021-09-29 03:24:00|42313.3|42293.3|42319.1|42299.1|42319.1|42299.1|42313.3|42293.3|0
1632885860000|2021-09-29 03:24:20|42321.6|42301.6|42324.1|42304.1|42324.1|42304.1|42321.6|42301.6|1
1632885870000|2021-09-29 03:24:30|||||||||1
1632885880000|2021-09-29 03:24:40|42326.6|42306.6|42329.1|42309.1|42329.1|42309.1|42326.6|42306.6|4
1632885900000|2021-09-29 03:25:00|42331.6|42311.6|42339.1|42319.1|42339.1|42319.1|42331.6|42311.6|5
1632885910000|2021-09-29 03:25:10|42336.6|42316.6|42331.6|42311.6|42336.6|42316.6|42331.6|42311.6|1
1632885920000|2021-09-29 03:25:20|42330.8|42310.8|42329.1|42309.1|42330.8|42310.8|42326.6|42306.6|4
1632885940000|2021-09-29 03:25:40|42326.6|42306.6|42324.1|42304.1|42326.6|42306.6|42324.1|42304.1|1
1632885950000|2021-09-29 03:25:50|42320|42300|42320|42300|42320|42300|42320|42300|0
1632885960000|2021-09-29 03:26:00|42321.6|42301.6|42321.6|42301.6|42321.6|42301.6|42321.6|42301.6|0
1632885970000|2021-09-29 03:26:10|42324.1|42304.1|42326.6|42306.6|42326.6|42306.6|42324.1|42304.1|1
1632885990000|2021-09-29 03:26:30|42325.8|42305.8|42326.6|42306.6|42326.6|42306.6|42322.5|42302.5|0
1632886000000|2021-09-29 03:26:40|42329.1|42309.1|42326.6|42306.6|42329.1|42309.1|42326.6|42306.6|0
1632886010000|2021-09-29 03:26:50|42322.5|42302.5|42315.8|42295.8|42322.5|42302.5|42315.8|42295.8|10
1632886020000|2021-09-29 03:27:00|42314.1|42294.1|42311.6|42291.6|42314.1|42294.1|42311.6|42291.6|0
1632886030000|2021-09-29 03:27:10|42310|42290|42306.6|42286.6|42310|42290|42306.6|42286.6|8
1632886040000|2021-09-29 03:27:20|42309.1|42289.1|42309.1|42289.1|42309.1|42289.1|42309.1|42289.1|2
1632886050000|2021-09-29 03:27:30|42306.6|42286.6|42311.6|42291.6|42311.6|42291.6|42306.6|42286.6|1
1632886060000|2021-09-29 03:27:40|42314.1|42294.1|42311.6|42291.6|42314.1|42294.1|42311.6|42291.6|3
1632886070000|2021-09-29 03:27:50|42315|42295|42316.6|42296.6|42316.6|42296.6|42315|42295|0
1632886080000|2021-09-29 03:28:00|42317.5|42297.5|42322.5|42302.5|42324.1|42304.1|42317.5|42297.5|10
1632886100000|2021-09-29 03:28:20|42324.1|42304.1|42324.1|42304.1|42324.1|42304.1|42324.1|42304.1|0
1632886110000|2021-09-29 03:28:30|||||||||1
1632886120000|2021-09-29 03:28:40|42322.5|42302.5|42324.1|42304.1|42324.1|42304.1|42322.5|42302.5|1
1632886130000|2021-09-29 03:28:50|42326.6|42306.6|42326.6|42306.6|42326.6|42306.6|42324.1|42304.1|1
1632886140000|2021-09-29 03:29:00|42324.1|42304.1|42326.6|42306.6|42326.6|42306.6|42324.1|42304.1|0
1632886160000|2021-09-29 03:29:20|42325|42305|42328.3|42308.3|42328.3|42308.3|42324.1|42304.1|6
1632886170000|2021-09-29 03:29:30|42326.6|42306.6|42326.6|42306.6|42326.6|42306.6|42326.6|42306.6|1
1632886180000|2021-09-29 03:29:40|42324.1|42304.1|42326.6|42306.6|42326.6|42306.6|42324.1|42304.1|0
1632886200000|2021-09-29 03:30:00|42325|42305|42318.3|42298.3|42326.6|42306.6|42318.3|42298.3|7
1632886210000|2021-09-29 03:30:10|42319.1|42299.1|42319.1|42299.1|42319.1|42299.1|42317.5|42297.5|0
1632886220000|2021-09-29 03:30:20|42320|42300|42326.6|42306.6|42327.4|42307.4|42320|42300|0
1632886230000|2021-09-29 03:30:30|42325|42305|42324.1|42304.1|42325|42305|42324.1|42304.1|0
1632886240000|2021-09-29 03:30:40|42322.5|42302.5|42321.6|42301.6|42322.5|42302.5|42321.6|42301.6|2
1632886260000|2021-09-29 03:31:00|42320.8|42300.8|42320.8|42300.8|42320.8|42300.8|42320.8|42300.8|0
1632886270000|2021-09-29 03:31:10|42316.6|42296.6|42317.5|42297.5|42317.5|42297.5|42316.6|42296.6|1
1632886300000|2021-09-29 03:31:40|42319.1|42299.1|42319.1|42299.1|42319.1|42299.1|42319.1|42299.1|0
1632886310000|2021-09-29 03:31:50|42316.6|42296.6|42316.6|42296.6|42316.6|42296.6|42316.6|42296.6|1
1632886320000|2021-09-29 03:32:00|||||||||4
1632886330000|2021-09-29 03:32:10|42315|42295|42315|42295|42315|42295|42315|42295|3
1632886340000|2021-09-29 03:32:20|42316.6|42296.6|42316.6|42296.6|42316.6|42296.6|42316.6|42296.6|0
1632886360000|2021-09-29 03:32:40|42321.6|42301.6|42321.6|42301.6|42321.6|42301.6|42321.6|42301.6|4
1632886420000|2021-09-29 03:33:40|42323.3|42303.3|42321.6|42301.6|42323.3|42303.3|42321.6|42301.6|0
1632886430000|2021-09-29 03:33:50|||||||||1
1632886440000|2021-09-29 03:34:00|||||||||1
1632886480000|2021-09-29 03:34:40|42316.6|42296.6|42316.6|42296.6|42316.6|42296.6|42316.6|42296.6|0
1632886490000|2021-09-29 03:34:50|42318.3|42298.3|42319.1|42299.1|42319.1|42299.1|42318.3|42298.3|4
1632886500000|2021-09-29 03:35:00|42316.6|42296.6|42316.6|42296.6|42316.6|42296.6|42315.8|42295.8|4
1632886510000|2021-09-29 03:35:10|42315|42295|42319.1|42299.1|42319.1|42299.1|42313.3|42293.3|4
1632886530000|2021-09-29 03:35:30|42316.6|42296.6|42316.6|42296.6|42316.6|42296.6|42316.6|42296.6|1
1632886560000|2021-09-29 03:36:00|42314.1|42294.1|42316.6|42296.6|42316.6|42296.6|42314.1|42294.1|0
1632886590000|2021-09-29 03:36:30|42319.1|42299.1|42319.1|42299.1|42319.1|42299.1|42319.1|42299.1|1
1632886600000|2021-09-29 03:36:40|42316.6|42296.6|42316.6|42296.6|42316.6|42296.6|42316.6|42296.6|0
1632886610000|2021-09-29 03:36:50|42320|42300|42321.6|42301.6|42321.6|42301.6|42320|42300|0
1632886630000|2021-09-29 03:37:10|42324.1|42304.1|42324.1|42304.1|42324.1|42304.1|42324.1|42304.1|0
1632886690000|2021-09-29 03:38:10|42319.1|42299.1|42319.1|42299.1|42319.1|42299.1|42319.1|42299.1|3
1632886720000|2021-09-29 03:38:40|42320|42300|42321.6|42301.6|42321.6|42301.6|42320|42300|2
1632886740000|2021-09-29 03:39:00|42317.5|42297.5|42316.6|42296.6|42321.6|42301.6|42316.6|42296.6|1
1632886800000|2021-09-29 03:40:00|42317.5|42297.5|42321.6|42301.6|42321.6|42301.6|42317.5|42297.5|0
1632886840000|2021-09-29 03:40:40|42324.1|42304.1|42324.1|42304.1|42324.1|42304.1|42324.1|42304.1|0
1632886860000|2021-09-29 03:41:00|42322.5|42302.5|42322.5|42302.5|42322.5|42302.5|42322.5|42302.5|0
1632886870000|2021-09-29 03:41:10|42324.1|42304.1|42321.6|42301.6|42324.1|42304.1|42321.6|42301.6|1
1632886890000|2021-09-29 03:41:30|42320.8|42300.8|42320.8|42300.8|42320.8|42300.8|42319.1|42299.1|1
1632886900000|2021-09-29 03:41:40|42321.6|42301.6|42319.1|42299.1|42322.5|42302.5|42319.1|42299.1|0
1632886920000|2021-09-29 03:42:00|42316.6|42296.6|42316.6|42296.6|42316.6|42296.6|42316.6|42296.6|0
1632886930000|2021-09-29 03:42:10|42319.1|42299.1|42320|42300|42320|42300|42319.1|42299.1|5
1632886940000|2021-09-29 03:42:20|42317.5|42297.5|42317.5|42297.5|42317.5|42297.5|42317.5|42297.5|0
1632886950000|2021-09-29 03:42:30|42316.6|42296.6|42316.6|42296.6|42316.6|42296.6|42316.6|42296.6|0
1632886960000|2021-09-29 03:42:40|42315|42295|42313.3|42293.3|42315|42295|42313.3|42293.3|0
1632886970000|2021-09-29 03:42:50|||||||||1
1632886980000|2021-09-29 03:43:00|42310.8|42290.8|42311.7|42291.7|42313.3|42293.3|42310.8|42290.8|1
1632886990000|2021-09-29 03:43:10|42313.3|42293.3|42313.3|42293.3|42313.3|42293.3|42310.8|42290.8|0
1632887000000|2021-09-29 03:43:20|42315|42295|42315|42295|42315|42295|42312.5|42292.5|1
1632887010000|2021-09-29 03:43:30|42313.3|42293.3|42315|42295|42315|42295|42312.5|42292.5|0
1632887020000|2021-09-29 03:43:40|42312.5|42292.5|42315|42295|42315|42295|42312.5|42292.5|0
1632887030000|2021-09-29 03:43:50|42312.5|42292.5|42312.5|42292.5|42314.1|42294.1|42312.5|42292.5|0
1632887040000|2021-09-29 03:44:00|42310.8|42290.8|42310|42290|42310.8|42290.8|42310|42290|0
1632887050000|2021-09-29 03:44:10|42308.3|42288.3|42308.3|42288.3|42308.3|42288.3|42308.3|42288.3|1
1632887060000|2021-09-29 03:44:20|42310|42290|42307.5|42287.5|42310|42290|42307.5|42287.5|0
1632887080000|2021-09-29 03:44:40|42310|42290|42310|42290|42310|42290|42310|42290|3
1632887090000|2021-09-29 03:44:50|42312.5|42292.5|42312.5|42292.5|42312.5|42292.5|42312.5|42292.5|2
1632887100000|2021-09-29 03:45:00|42315|42295|42315|42295|42315|42295|42315|42295|1
1632887110000|2021-09-29 03:45:10|||||||||4
1632887160000|2021-09-29 03:46:00|42313.3|42293.3|42315|42295|42315|42295|42313.3|42293.3|0
1632887170000|2021-09-29 03:46:10|42313.3|42293.3|42312.5|42292.5|42313.3|42293.3|42312.5|42292.5|0
1632887190000|2021-09-29 03:46:30|||||||||2
1632887200000|2021-09-29 03:46:40|42311.6|42291.6|42307.5|42287.5|42311.6|42291.6|42307.5|42287.5|0
1632887220000|2021-09-29 03:47:00|||||||||1
1632887260000|2021-09-29 03:47:40|42305.8|42285.8|42304.1|42284.1|42305.8|42285.8|42304.1|42284.1|1
1632887280000|2021-09-29 03:48:00|||||||||3
1632887290000|2021-09-29 03:48:10|42305|42285|42305|42285|42305|42285|42305|42285|2
1632887300000|2021-09-29 03:48:20|42306.6|42286.6|42306.6|42286.6|42306.6|42286.6|42306.6|42286.6|1
1632887310000|2021-09-29 03:48:30|42307.5|42287.5|42307.5|42287.5|42307.5|42287.5|42307.5|42287.5|0
1632887320000|2021-09-29 03:48:40|42310|42290|42310|42290|42310|42290|42310|42290|0
1632887330000|2021-09-29 03:48:50|42307.5|42287.5|42307.5|42287.5|42307.5|42287.5|42307.5|42287.5|0
1632887340000|2021-09-29 03:49:00|42310|42290|42310|42290|42310|42290|42310|42290|0
1632887350000|2021-09-29 03:49:10|42307.5|42287.5|42307.5|42287.5|42307.5|42287.5|42307.5|42287.5|0
1632887370000|2021-09-29 03:49:30|42309.1|42289.1|42307.5|42287.5|42309.1|42289.1|42307.5|42287.5|2
1632887390000|2021-09-29 03:49:50|42306.6|42286.6|42306.6|42286.6|42306.6|42286.6|42306.6|42286.6|0
1632887410000|2021-09-29 03:50:10|42302.5|42282.5|42302.5|42282.5|42302.5|42282.5|42302.5|42282.5|0
1632887430000|2021-09-29 03:50:30|42305.8|42285.8|42307.5|42287.5|42307.5|42287.5|42305.8|42285.8|0
1632887440000|2021-09-29 03:50:40|42306.6|42286.6|42307.5|42287.5|42307.5|42287.5|42302.5|42282.5|0
1632887460000|2021-09-29 03:51:00|42305|42285|42302.5|42282.5|42305|42285|42302.5|42282.5|0
1632887520000|2021-09-29 03:52:00|42304.2|42284.2|42307.5|42287.5|42307.5|42287.5|42304.2|42284.2|1
1632887530000|2021-09-29 03:52:10|42311.6|42291.6|42311.6|42291.6|42311.6|42291.6|42311.6|42291.6|1
1632887540000|2021-09-29 03:52:20|42310|42290|42310|42290|42310.8|42290.8|42310|42290|1
1632887550000|2021-09-29 03:52:30|42311.6|42291.6|42312.5|42292.5|42312.5|42292.5|42310|42290|0
1632887560000|2021-09-29 03:52:40|42311.6|42291.6|42310|42290|42312.5|42292.5|42310|42290|1
1632887580000|2021-09-29 03:53:00|42315|42295|42315|42295|42315|42295|42312.5|42292.5|1
1632887590000|2021-09-29 03:53:10|42319.1|42299.1|42319.1|42299.1|42319.1|42299.1|42319.1|42299.1|2
1632887600000|2021-09-29 03:53:20|42320|42300|42317.5|42297.5|42320|42300|42317.5|42297.5|2
1632887610000|2021-09-29 03:53:30|42322.5|42302.5|42317.5|42297.5|42322.5|42302.5|42317.5|42297.5|3
1632887620000|2021-09-29 03:53:40|42318.3|42298.3|42312.5|42292.5|42318.3|42298.3|42312.5|42292.5|6
1632887630000|2021-09-29 03:53:50|42308.3|42288.3|42307.5|42287.5|42308.3|42288.3|42307.5|42287.5|0
1632887640000|2021-09-29 03:54:00|42305.8|42285.8|42305.8|42285.8|42307.5|42287.5|42302.5|42282.5|1
1632887650000|2021-09-29 03:54:10|42305|42285|42305.8|42285.8|42305.8|42285.8|42305|42285|0
1632887660000|2021-09-29 03:54:20|42307.5|42287.5|42307.5|42287.5|42307.5|42287.5|42307.5|42287.5|0
1632887670000|2021-09-29 03:54:30|||||||||1
1632887680000|2021-09-29 03:54:40|42308.3|42288.3|42308.3|42288.3|42308.3|42288.3|42308.3|42288.3|1
1632887710000|2021-09-29 03:55:10|42307.5|42287.5|42308.3|42288.3|42308.3|42288.3|42307.5|42287.5|0
1632887730000|2021-09-29 03:55:30|42307.5|42287.5|42308.3|42288.3|42308.3|42288.3|42307.5|42287.5|2
1632887740000|2021-09-29 03:55:40|42310|42290|42310|42290|42310|42290|42310|42290|0
1632887760000|2021-09-29 03:56:00|||||||||1
1632887780000|2021-09-29 03:56:20|42311.6|42291.6|42311.6|42291.6|42311.6|42291.6|42311.6|42291.6|0
1632887790000|2021-09-29 03:56:30|42313.3|42293.3|42308.3|42288.3|42313.3|42293.3|42308.3|42288.3|0
1632887800000|2021-09-29 03:56:40|42307.5|42287.5|42313.3|42293.3|42313.3|42293.3|42307.5|42287.5|2
1632887810000|2021-09-29 03:56:50|42311.6|42291.6|42317.5|42297.5|42317.5|42297.5|42311.6|42291.6|2
1632887820000|2021-09-29 03:57:00|42315.8|42295.8|42315|42295|42315.8|42295.8|42315|42295|0
1632887830000|2021-09-29 03:57:10|42313.3|42293.3|42313.3|42293.3|42315|42295|42313.3|42293.3|0
1632887840000|2021-09-29 03:57:20|42315|42295|42315|42295|42315|42295|42315|42295|0
1632887850000|2021-09-29 03:57:30|42313.3|42293.3|42313.3|42293.3|42315|42295|42313.3|42293.3|0
1632887870000|2021-09-29 03:57:50|42315|42295|42315|42295|42315|42295|42315|42295|0
1632887880000|2021-09-29 03:58:00|42313.3|42293.3|42312.5|42292.5|42313.3|42293.3|42310.8|42290.8|1
1632887890000|2021-09-29 03:58:10|42313.3|42293.3|42307.5|42287.5|42313.3|42293.3|42307.5|42287.5|0
1632887940000|2021-09-29 03:59:00|42306.6|42286.6|42302.5|42282.5|42306.6|42286.6|42302.5|42282.5|2
1632887970000|2021-09-29 03:59:30|42300.8|42280.8|42300.8|42280.8|42300.8|42280.8|42300.8|42280.8|1
1632887980000|2021-09-29 03:59:40|42299.9|42279.9|42299.1|42279.1|42299.9|42279.9|42297.4|42277.4|5
1632887990000|2021-09-29 03:59:50|42298.3|42278.3|42302.4|42282.4|42302.4|42282.4|42298.3|42278.3|0
1632888010000|2021-09-29 04:00:10|||||||||1
1632888020000|2021-09-29 04:00:20|42301.6|42281.6|42301.6|42281.6|42301.6|42281.6|42301.6|42281.6|0
1632888030000|2021-09-29 04:00:30|42299.9|42279.9|42299.9|42279.9|42299.9|42279.9|42299.9|42279.9|1
1632888040000|2021-09-29 04:00:40|42297.4|42277.4|42294.9|42274.9|42297.4|42277.4|42294.9|42274.9|3
1632888050000|2021-09-29 04:00:50|42296.6|42276.6|42296.6|42276.6|42296.6|42276.6|42296.6|42276.6|0
1632888080000|2021-09-29 04:01:20|42294.9|42274.9|42289.9|42269.9|42294.9|42274.9|42289.9|42269.9|5
1632888090000|2021-09-29 04:01:30|42290.8|42270.8|42288.3|42268.3|42290.8|42270.8|42288.3|42268.3|0
1632888100000|2021-09-29 04:01:40|42287.4|42267.4|42287.4|42267.4|42287.4|42267.4|42287.4|42267.4|0
1632888110000|2021-09-29 04:01:50|42285.8|42265.8|42285.8|42265.8|42285.8|42265.8|42285.8|42265.8|2
1632888130000|2021-09-29 04:02:10|42284.9|42264.9|42274.9|42254.9|42284.9|42264.9|42274.9|42254.9|9
1632888140000|2021-09-29 04:02:20|42269.9|42249.9|42269.9|42249.9|42269.9|42249.9|42269.9|42249.9|2
1632888150000|2021-09-29 04:02:30|42269.1|42249.1|42267.4|42247.4|42269.1|42249.1|42267.4|42247.4|2
1632888160000|2021-09-29 04:02:40|||||||||1
1632888190000|2021-09-29 04:03:10|42262.4|42242.4|42259.9|42239.9|42262.4|42242.4|42259.9|42239.9|11
1632888200000|2021-09-29 04:03:20|42260.8|42240.8|42257.4|42237.4|42260.8|42240.8|42257.4|42237.4|1
1632888210000|2021-09-29 04:03:30|42259.1|42239.1|42263.3|42243.3|42263.3|42243.3|42259.1|42239.1|1
1632888220000|2021-09-29 04:03:40|42264.9|42244.9|42263.3|42243.3|42264.9|42244.9|42263.3|42243.3|0
1632888230000|2021-09-29 04:03:50|42264.9|42244.9|42263.3|42243.3|42264.9|42244.9|42263.3|42243.3|1
1632888240000|2021-09-29 04:04:00|42264.9|42244.9|42264.9|42244.9|42264.9|42244.9|42264.9|42244.9|1
1632888250000|2021-09-29 04:04:10|42263.3|42243.3|42264.9|42244.9|42264.9|42244.9|42263.3|42243.3|0
1632888260000|2021-09-29 04:04:20|42268.3|42248.3|42269.9|42249.9|42269.9|42249.9|42268.3|42248.3|6
1632888280000|2021-09-29 04:04:40|42271.6|42251.6|42272.4|42252.4|42272.4|42252.4|42271.6|42251.6|2
1632888310000|2021-09-29 04:05:10|42273.3|42253.3|42274.9|42254.9|42277.4|42257.4|42273.3|42253.3|3
1632888320000|2021-09-29 04:05:20|42272.4|42252.4|42273.3|42253.3|42273.3|42253.3|42272.4|42252.4|10
1632888340000|2021-09-29 04:05:40|42274.9|42254.9|42276.6|42256.6|42277.4|42257.4|42274.9|42254.9|0
1632888350000|2021-09-29 04:05:50|42274.9|42254.9|42274.9|42254.9|42277.4|42257.4|42274.9|42254.9|0
1632888370000|2021-09-29 04:06:10|42279.9|42259.9|42279.9|42259.9|42279.9|42259.9|42279.9|42259.9|1
1632888380000|2021-09-29 04:06:20|42282.4|42262.4|42282.4|42262.4|42282.4|42262.4|42282.4|42262.4|1
1632888480000|2021-09-29 04:08:00|42284.1|42264.1|42283.3|42263.3|42284.1|42264.1|42282.4|42262.4|0
1632888510000|2021-09-29 04:08:30|42284.9|42264.9|42284.9|42264.9|42284.9|42264.9|42284.9|42264.9|0
1632888520000|2021-09-29 04:08:40|42285.8|42265.8|42285.8|42265.8|42285.8|42265.8|42285.8|42265.8|0
1632888540000|2021-09-29 04:09:00|42287.4|42267.4|42288.3|42268.3|42289.9|42269.9|42287.4|42267.4|4
1632888550000|2021-09-29 04:09:10|42290.8|42270.8|42290.8|42270.8|42290.8|42270.8|42290.8|42270.8|1
1632888570000|2021-09-29 04:09:30|42293.3|42273.3|42294.9|42274.9|42294.9|42274.9|42293.3|42273.3|0
1632888580000|2021-09-29 04:09:40|42293.3|42273.3|42294.9|42274.9|42294.9|42274.9|42293.3|42273.3|0
1632888590000|2021-09-29 04:09:50|42295.8|42275.8|42297.4|42277.4|42297.4|42277.4|42295.8|42275.8|1
1632888600000|2021-09-29 04:10:00|42293.3|42273.3|42293.3|42273.3|42293.3|42273.3|42293.3|42273.3|0
1632888610000|2021-09-29 04:10:10|42295.8|42275.8|42295.8|42275.8|42295.8|42275.8|42295.8|42275.8|0
1632888620000|2021-09-29 04:10:20|||||||||1
1632888630000|2021-09-29 04:10:30|42296.6|42276.6|42298.3|42278.3|42298.3|42278.3|42295.8|42275.8|1
1632888660000|2021-09-29 04:11:00|42295.8|42275.8|42295.8|42275.8|42297.4|42277.4|42295.8|42275.8|0
1632888670000|2021-09-29 04:11:10|42297.4|42277.4|42298.3|42278.3|42298.3|42278.3|42295.8|42275.8|0
1632888680000|2021-09-29 04:11:20|42296.6|42276.6|42295.8|42275.8|42297.4|42277.4|42295.8|42275.8|2
1632888690000|2021-09-29 04:11:30|42294.1|42274.1|42294.1|42274.1|42294.1|42274.1|42294.1|42274.1|0
1632888730000|2021-09-29 04:12:10|42294.9|42274.9|42291.6|42271.6|42294.9|42274.9|42291.6|42271.6|2
1632888770000|2021-09-29 04:12:50|42293.3|42273.3|42290|42270|42293.3|42273.3|42290|42270|3
1632888780000|2021-09-29 04:13:00|42287.4|42267.4|42290.8|42270.8|42290.8|42270.8|42287.4|42267.4|1
1632888790000|2021-09-29 04:13:10|42287.4|42267.4|42287.4|42267.4|42287.4|42267.4|42287.4|42267.4|0
1632888840000|2021-09-29 04:14:00|42285.8|42265.8|42284.9|42264.9|42285.8|42265.8|42284.9|42264.9|2
1632888880000|2021-09-29 04:14:40|42282.4|42262.4|42282.4|42262.4|42282.4|42262.4|42282.4|42262.4|2
1632888890000|2021-09-29 04:14:50|42279.9|42259.9|42279.9|42259.9|42279.9|42259.9|42279.9|42259.9|1
1632888900000|2021-09-29 04:15:00|42277.4|42257.4|42277.4|42257.4|42277.4|42257.4|42277.4|42257.4|0
1632888910000|2021-09-29 04:15:10|42275.8|42255.8|42277.4|42257.4|42277.4|42257.4|42275.8|42255.8|2
1632888930000|2021-09-29 04:15:30|42278.3|42258.3|42278.3|42258.3|42278.3|42258.3|42278.3|42258.3|1
1632888940000|2021-09-29 04:15:40|42277.4|42257.4|42277.4|42257.4|42277.4|42257.4|42277.4|42257.4|2
1632888970000|2021-09-29 04:16:10|42282.4|42262.4|42287.4|42267.4|42287.4|42267.4|42282.4|42262.4|1
1632888980000|2021-09-29 04:16:20|42286.6|42266.6|42284.9|42264.9|42286.6|42266.6|42284.9|42264.9|1
1632889000000|2021-09-29 04:16:40|||||||||2
1632889010000|2021-09-29 04:16:50|42286.6|42266.6|42286.6|42266.6|42286.6|42266.6|42286.6|42266.6|2
1632889020000|2021-09-29 04:17:00|42287.4|42267.4|42288.3|42268.3|42288.3|42268.3|42287.4|42267.4|1
1632889030000|2021-09-29 04:17:10|42291.6|42271.6|42292.4|42272.4|42294.1|42274.1|42291.6|42271.6|0
1632889040000|2021-09-29 04:17:20|42294.1|42274.1|42293.3|42273.3|42294.9|42274.9|42292.4|42272.4|0
1632889050000|2021-09-29 04:17:30|42292.4|42272.4|42292.4|42272.4|42292.4|42272.4|42292.4|42272.4|0
1632889060000|2021-09-29 04:17:40|||||||||2
1632889110000|2021-09-29 04:18:30|42289.9|42269.9|42287.4|42267.4|42289.9|42269.9|42286.6|42266.6|1
1632889120000|2021-09-29 04:18:40|42288.3|42268.3|42285.8|42265.8|42288.3|42268.3|42285.8|42265.8|0
1632889140000|2021-09-29 04:19:00|42286.6|42266.6|42287.4|42267.4|42289.9|42269.9|42284.9|42264.9|1
1632889150000|2021-09-29 04:19:10|42284.9|42264.9|42285.8|42265.8|42287.4|42267.4|42284.9|42264.9|0
1632889160000|2021-09-29 04:19:20|42287.4|42267.4|42284.9|42264.9|42287.4|42267.4|42284.9|42264.9|0
1632889170000|2021-09-29 04:19:30|42283.3|42263.3|42287.4|42267.4|42287.4|42267.4|42283.3|42263.3|0
1632889180000|2021-09-29 04:19:40|42285.8|42265.8|42288.3|42268.3|42288.3|42268.3|42283.3|42263.3|2
1632889190000|2021-09-29 04:19:50|42289.1|42269.1|42287.4|42267.4|42289.9|42269.9|42287.4|42267.4|0
1632889200000|2021-09-29 04:20:00|42289.1|42269.1|42288.3|42268.3|42289.9|42269.9|42287.4|42267.4|0
1632889210000|2021-09-29 04:20:10|42287.4|42267.4|42289.9|42269.9|42289.9|42269.9|42287.4|42267.4|3
1632889220000|2021-09-29 04:20:20|42290.8|42270.8|42292.4|42272.4|42292.4|42272.4|42290.8|42270.8|1
1632889230000|2021-09-29 04:20:30|42293.3|42273.3|42293.3|42273.3|42293.3|42273.3|42293.3|42273.3|0
1632889240000|2021-09-29 04:20:40|42292.4|42272.4|42292.4|42272.4|42292.4|42272.4|42292.4|42272.4|0
1632889250000|2021-09-29 04:20:50|42293.3|42273.3|42293.3|42273.3|42293.3|42273.3|42293.3|42273.3|0
1632889260000|2021-09-29 04:21:00|42292.4|42272.4|42292.4|42272.4|42292.4|42272.4|42292.4|42272.4|0
1632889270000|2021-09-29 04:21:10|42293.3|42273.3|42293.3|42273.3|42293.3|42273.3|42293.3|42273.3|1
1632889280000|2021-09-29 04:21:20|42294.9|42274.9|42294.9|42274.9|42294.9|42274.9|42294.9|42274.9|0
1632889290000|2021-09-29 04:21:30|42293.3|42273.3|42295.8|42275.8|42295.8|42275.8|42293.3|42273.3|0
1632889300000|2021-09-29 04:21:40|||||||||2
1632889320000|2021-09-29 04:22:00|42294.1|42274.1|42294.9|42274.9|42294.9|42274.9|42293.3|42273.3|1
1632889370000|2021-09-29 04:22:50|42297.4|42277.4|42294.9|42274.9|42297.4|42277.4|42294.9|42274.9|1
1632889380000|2021-09-29 04:23:00|||||||||3
1632889410000|2021-09-29 04:23:30|42292.4|42272.4|42292.4|42272.4|42292.4|42272.4|42292.4|42272.4|1
1632889450000|2021-09-29 04:24:10|42291.6|42271.6|42291.6|42271.6|42291.6|42271.6|42291.6|42271.6|0
1632889470000|2021-09-29 04:24:30|42289.9|42269.9|42288.3|42268.3|42289.9|42269.9|42288.3|42268.3|3
1632889480000|2021-09-29 04:24:40|42289.1|42269.1|42289.9|42269.9|42289.9|42269.9|42289.1|42269.1|0
1632889540000|2021-09-29 04:25:40|42290.8|42270.8|42290.8|42270.8|42290.8|42270.8|42290.8|42270.8|2
1632889550000|2021-09-29 04:25:50|42289.9|42269.9|42289.9|42269.9|42289.9|42269.9|42289.9|42269.9|0
1632889590000|2021-09-29 04:26:30|42290.8|42270.8|42294.9|42274.9|42294.9|42274.9|42290.8|42270.8|2
1632889600000|2021-09-29 04:26:40|42293.3|42273.3|42293.3|42273.3|42293.3|42273.3|42293.3|42273.3|3
1632889620000|2021-09-29 04:27:00|42292.4|42272.4|42294.9|42274.9|42294.9|42274.9|42292.4|42272.4|0
1632889650000|2021-09-29 04:27:30|42297.4|42277.4|42297.4|42277.4|42297.4|42277.4|42297.4|42277.4|0
1632889660000|2021-09-29 04:27:40|42295.8|42275.8|42294.9|42274.9|42295.8|42275.8|42294.9|42274.9|0
1632889680000|2021-09-29 04:28:00|42292.4|42272.4|42283.3|42263.3|42292.4|42272.4|42283.3|42263.3|8
1632889700000|2021-09-29 04:28:20|42284.9|42264.9|42283.3|42263.3|42284.9|42264.9|42283.3|42263.3|0
1632889740000|2021-09-29 04:29:00|42284.1|42264.1|42289.9|42269.9|42289.9|42269.9|42284.1|42264.1|4
1632889890000|2021-09-29 04:31:30|42291.6|42271.6|42292.4|42272.4|42292.4|42272.4|42291.6|42271.6|0
1632889900000|2021-09-29 04:31:40|42289.9|42269.9|42292.4|42272.4|42292.4|42272.4|42289.9|42269.9|2
1632889910000|2021-09-29 04:31:50|42289.9|42269.9|42289.9|42269.9|42289.9|42269.9|42289.9|42269.9|0
1632889930000|2021-09-29 04:32:10|42292.4|42272.4|42293.3|42273.3|42293.3|42273.3|42292.4|42272.4|2
1632889940000|2021-09-29 04:32:20|42294.9|42274.9|42297.4|42277.4|42297.4|42277.4|42294.9|42274.9|1
1632889950000|2021-09-29 04:32:30|42299.1|42279.1|42299.9|42279.9|42299.9|42279.9|42299.1|42279.1|0
1632889980000|2021-09-29 04:33:00|42300.8|42280.8|42300.8|42280.8|42300.8|42280.8|42300.8|42280.8|0
1632889990000|2021-09-29 04:33:10|42301.6|42281.6|42302.4|42282.4|42302.4|42282.4|42301.6|42281.6|1
1632890040000|2021-09-29 04:34:00|42307.4|42287.4|42311.6|42291.6|42311.6|42291.6|42307.4|42287.4|7
1632890050000|2021-09-29 04:34:10|42312.4|42292.4|42311.6|42291.6|42312.4|42292.4|42309.9|42289.9|2
1632890060000|2021-09-29 04:34:20|42309.9|42289.9|42309.1|42289.1|42309.9|42289.9|42309.1|42289.1|1
1632890080000|2021-09-29 04:34:40|||||||||4
1632890090000|2021-09-29 04:34:50|42307.4|42287.4|42307.4|42287.4|42307.4|42287.4|42307.4|42287.4|2
1632890100000|2021-09-29 04:35:00|42311.6|42291.6|42309.9|42289.9|42311.6|42291.6|42307.4|42287.4|0
1632890120000|2021-09-29 04:35:20|42307.4|42287.4|42307.4|42287.4|42307.4|42287.4|42307.4|42287.4|2
1632890160000|2021-09-29 04:36:00|||||||||3
1632890170000|2021-09-29 04:36:10|42306.6|42286.6|42306.6|42286.6|42306.6|42286.6|42306.6|42286.6|0
1632890180000|2021-09-29 04:36:20|42305.7|42285.7|42306.6|42286.6|42306.6|42286.6|42305.7|42285.7|1
1632890190000|2021-09-29 04:36:30|42304.9|42284.9|42304.9|42284.9|42304.9|42284.9|42304.9|42284.9|0
1632890200000|2021-09-29 04:36:40|42304.1|42284.1|42304.1|42284.1|42304.1|42284.1|42304.1|42284.1|0
1632890230000|2021-09-29 04:37:10|42303.2|42283.2|42303.2|42283.2|42303.2|42283.2|42303.2|42283.2|0
1632890270000|2021-09-29 04:37:50|42304.1|42284.1|42304.1|42284.1|42304.1|42284.1|42304.1|42284.1|0
1632890290000|2021-09-29 04:38:10|42305.7|42285.7|42304.1|42284.1|42306.6|42286.6|42304.1|42284.1|2
1632890300000|2021-09-29 04:38:20|42304.9|42284.9|42306.6|42286.6|42306.6|42286.6|42304.9|42284.9|0
1632890310000|2021-09-29 04:38:30|42304.1|42284.1|42304.1|42284.1|42304.1|42284.1|42304.1|42284.1|0
1632890340000|2021-09-29 04:39:00|42304.9|42284.9|42307.4|42287.4|42307.4|42287.4|42304.9|42284.9|3
1632890350000|2021-09-29 04:39:10|42308.3|42288.3|42312.4|42292.4|42312.4|42292.4|42308.3|42288.3|1
1632890360000|2021-09-29 04:39:20|42314.9|42294.9|42314.9|42294.9|42314.9|42294.9|42314.9|42294.9|5
1632890370000|2021-09-29 04:39:30|42312.4|42292.4|42312.4|42292.4|42312.4|42292.4|42312.4|42292.4|4
1632890380000|2021-09-29 04:39:40|||||||||1
1632890390000|2021-09-29 04:39:50|42310.8|42290.8|42308.3|42288.3|42310.8|42290.8|42308.3|42288.3|1
1632890400000|2021-09-29 04:40:00|42312.4|42292.4|42312.4|42292.4|42314.9|42294.9|42312.4|42292.4|0
1632890410000|2021-09-29 04:40:10|42313.3|42293.3|42313.3|42293.3|42314.9|42294.9|42312.4|42292.4|0
1632890420000|2021-09-29 04:40:20|42314.1|42294.1|42312.4|42292.4|42314.9|42294.9|42312.4|42292.4|0
1632890430000|2021-09-29 04:40:30|42310.8|42290.8|42312.4|42292.4|42312.4|42292.4|42309.9|42289.9|0
1632890450000|2021-09-29 04:40:50|42310.8|42290.8|42309.9|42289.9|42310.8|42290.8|42309.9|42289.9|0
1632890470000|2021-09-29 04:41:10|42306.6|42286.6|42306.6|42286.6|42306.6|42286.6|42306.6|42286.6|0
1632890500000|2021-09-29 04:41:40|42305.7|42285.7|42298.2|42278.2|42305.7|42285.7|42298.2|42278.2|5
1632890510000|2021-09-29 04:41:50|42296.6|42276.6|42298.2|42278.2|42298.2|42278.2|42296.6|42276.6|0
1632890540000|2021-09-29 04:42:20|42300.7|42280.7|42300.7|42280.7|42300.7|42280.7|42300.7|42280.7|3
1632890550000|2021-09-29 04:42:30|42303.2|42283.2|42300.7|42280.7|42303.2|42283.2|42300.7|42280.7|0
1632890570000|2021-09-29 04:42:50|42302.4|42282.4|42303.2|42283.2|42303.2|42283.2|42300.7|42280.7|0
1632890580000|2021-09-29 04:43:00|42305.7|42285.7|42305.7|42285.7|42305.7|42285.7|42305.7|42285.7|3
1632890610000|2021-09-29 04:43:30|42306.6|42286.6|42305.7|42285.7|42306.6|42286.6|42305.7|42285.7|1
1632890620000|2021-09-29 04:43:40|42303.2|42283.2|42301.5|42281.5|42303.2|42283.2|42301.5|42281.5|0
1632890630000|2021-09-29 04:43:50|42298.2|42278.2|42298.2|42278.2|42298.2|42278.2|42298.2|42278.2|0
1632890640000|2021-09-29 04:44:00|42296.5|42276.5|42296.5|42276.5|42296.5|42276.5|42296.5|42276.5|5
1632890650000|2021-09-29 04:44:10|42295.7|42275.7|42293.2|42273.2|42295.7|42275.7|42293.2|42273.2|0
1632890660000|2021-09-29 04:44:20|42295.7|42275.7|42295.7|42275.7|42295.7|42275.7|42293.2|42273.2|0
1632890670000|2021-09-29 04:44:30|42293.2|42273.2|42295.7|42275.7|42295.7|42275.7|42293.2|42273.2|0
1632890680000|2021-09-29 04:44:40|42296.5|42276.5|42296.5|42276.5|42296.5|42276.5|42296.5|42276.5|0
1632890690000|2021-09-29 04:44:50|42298.2|42278.2|42296.5|42276.5|42300.7|42280.7|42296.5|42276.5|1
1632890700000|2021-09-29 04:45:00|42295.7|42275.7|42298.2|42278.2|42298.2|42278.2|42295.7|42275.7|0
1632890730000|2021-09-29 04:45:30|42301.5|42281.5|42301.5|42281.5|42301.5|42281.5|42301.5|42281.5|0
1632890740000|2021-09-29 04:45:40|42303.2|42283.2|42303.2|42283.2|42303.2|42283.2|42303.2|42283.2|3
1632890760000|2021-09-29 04:46:00|42304|42284|42304|42284|42304|42284|42304|42284|0
1632890770000|2021-09-29 04:46:10|42302.4|42282.4|42304|42284|42304|42284|42302.4|42282.4|2
1632890780000|2021-09-29 04:46:20|42302.4|42282.4|42302.4|42282.4|42302.4|42282.4|42302.4|42282.4|0
1632890790000|2021-09-29 04:46:30|42301.5|42281.5|42304|42284|42304|42284|42301.5|42281.5|1
1632890800000|2021-09-29 04:46:40|42303.2|42283.2|42303.2|42283.2|42303.2|42283.2|42301.5|42281.5|0
1632890830000|2021-09-29 04:47:10|42304|42284|42301.5|42281.5|42304|42284|42301.5|42281.5|6
1632890840000|2021-09-29 04:47:20|42299.9|42279.9|42301.5|42281.5|42301.5|42281.5|42299|42279|0
1632890850000|2021-09-29 04:47:30|42300.7|42280.7|42300.7|42280.7|42303.2|42283.2|42300.7|42280.7|1
1632890860000|2021-09-29 04:47:40|42299|42279|42298.2|42278.2|42299|42279|42298.2|42278.2|2
1632890870000|2021-09-29 04:47:50|||||||||1
1632890880000|2021-09-29 04:48:00|42296.5|42276.5|42298.2|42278.2|42300.7|42280.7|42296.5|42276.5|4
1632890900000|2021-09-29 04:48:20|42296.5|42276.5|42295.7|42275.7|42296.5|42276.5|42295.7|42275.7|4
1632890910000|2021-09-29 04:48:30|42296.5|42276.5|42295.7|42275.7|42298.2|42278.2|42295.7|42275.7|1
1632890940000|2021-09-29 04:49:00|42294.8|42274.8|42293.2|42273.2|42294.8|42274.8|42291.5|42271.5|1
1632890950000|2021-09-29 04:49:10|42295.7|42275.7|42295.7|42275.7|42295.7|42275.7|42295.7|42275.7|1
1632890970000|2021-09-29 04:49:30|42298.2|42278.2|42298.2|42278.2|42298.2|42278.2|42298.2|42278.2|0
1632890980000|2021-09-29 04:49:40|||||||||2
1632891020000|2021-09-29 04:50:20|42299|42279|42299|42279|42299|42279|42299|42279|0
1632891040000|2021-09-29 04:50:40|42301.5|42281.5|42299|42279|42301.5|42281.5|42299|42279|0
1632891050000|2021-09-29 04:50:50|42299.9|42279.9|42301.5|42281.5|42301.5|42281.5|42299.9|42279.9|0
1632891100000|2021-09-29 04:51:40|||||||||2
1632891130000|2021-09-29 04:52:10|42299.9|42279.9|42299|42279|42299.9|42279.9|42299|42279|0
1632891190000|2021-09-29 04:53:10|42301.5|42281.5|42301.5|42281.5|42301.5|42281.5|42301.5|42281.5|1
1632891240000|2021-09-29 04:54:00|||||||||1
1632891270000|2021-09-29 04:54:30|42304|42284|42302.4|42282.4|42304|42284|42302.4|42282.4|5
1632891280000|2021-09-29 04:54:40|42301.5|42281.5|42301.5|42281.5|42301.5|42281.5|42301.5|42281.5|0
1632891290000|2021-09-29 04:54:50|42304|42284|42304|42284|42304|42284|42304|42284|0
1632891300000|2021-09-29 04:55:00|||||||||1
1632891360000|2021-09-29 04:56:00|42306.5|42286.5|42306.5|42286.5|42306.5|42286.5|42306.5|42286.5|2
1632891440000|2021-09-29 04:57:20|42307.4|42287.4|42309|42289|42309|42289|42307.4|42287.4|1
1632891450000|2021-09-29 04:57:30|42307.4|42287.4|42307.4|42287.4|42307.4|42287.4|42307.4|42287.4|0
1632891490000|2021-09-29 04:58:10|42309|42289|42309|42289|42309|42289|42309|42289|0
1632891500000|2021-09-29 04:58:20|42308.2|42288.2|42306.5|42286.5|42308.2|42288.2|42306.5|42286.5|1
1632891510000|2021-09-29 04:58:30|42305.7|42285.7|42304|42284|42305.7|42285.7|42304|42284|0
1632891530000|2021-09-29 04:58:50|42302.4|42282.4|42302.4|42282.4|42302.4|42282.4|42302.4|42282.4|1
1632891540000|2021-09-29 04:59:00|||||||||2
1632891590000|2021-09-29 04:59:50|||||||||1
1632891600000|2021-09-29 05:00:00|42301.5|42281.5|42311.5|42291.5|42311.5|42291.5|42298.2|42278.2|10
1632891610000|2021-09-29 05:00:10|42314|42294|42311.5|42291.5|42314|42294|42311.5|42291.5|0
1632891620000|2021-09-29 05:00:20|||||||||7
1632891630000|2021-09-29 05:00:30|42309|42289|42301.5|42281.5|42309|42289|42299|42279|3
1632891640000|2021-09-29 05:00:40|42299.9|42279.9|42299|42279|42299.9|42279.9|42299|42279|0
1632891650000|2021-09-29 05:00:50|42301.5|42281.5|42301.5|42281.5|42301.5|42281.5|42301.5|42281.5|0
1632891660000|2021-09-29 05:01:00|42302.4|42282.4|42302.4|42282.4|42302.4|42282.4|42302.4|42282.4|0
1632891670000|2021-09-29 05:01:10|42305.7|42285.7|42305.7|42285.7|42305.7|42285.7|42305.7|42285.7|1
1632891680000|2021-09-29 05:01:20|42304|42284|42291.5|42271.5|42304|42284|42291.5|42271.5|5
1632891690000|2021-09-29 05:01:30|42292.4|42272.4|42292.4|42272.4|42292.4|42272.4|42292.4|42272.4|0
1632891700000|2021-09-29 05:01:40|42291.5|42271.5|42291.5|42271.5|42291.5|42271.5|42291.5|42271.5|0
1632891710000|2021-09-29 05:01:50|42289|42269|42289|42269|42289|42269|42289|42269|0
1632891720000|2021-09-29 05:02:00|42286.5|42266.5|42284|42264|42289|42269|42284|42264|3
1632891730000|2021-09-29 05:02:10|42286.5|42266.5|42289|42269|42289|42269|42284|42264|2
1632891740000|2021-09-29 05:02:20|42291.5|42271.5|42291.5|42271.5|42291.5|42271.5|42291.5|42271.5|2
1632891750000|2021-09-29 05:02:30|42289.9|42269.9|42289.9|42269.9|42291.5|42271.5|42289.9|42269.9|4
1632891760000|2021-09-29 05:02:40|42291.5|42271.5|42290.7|42270.7|42291.5|42271.5|42289|42269|0
1632891770000|2021-09-29 05:02:50|42289.9|42269.9|42290.7|42270.7|42291.5|42271.5|42289|42269|0
1632891780000|2021-09-29 05:03:00|42291.5|42271.5|42289|42269|42291.5|42271.5|42289|42269|0
1632891790000|2021-09-29 05:03:10|42290.7|42270.7|42289|42269|42290.7|42270.7|42289|42269|0
1632891800000|2021-09-29 05:03:20|42291.5|42271.5|42289|42269|42291.5|42271.5|42289|42269|1
1632891810000|2021-09-29 05:03:30|42290.7|42270.7|42289|42269|42290.7|42270.7|42289|42269|0
1632891820000|2021-09-29 05:03:40|42291.5|42271.5|42291.5|42271.5|42291.5|42271.5|42286.5|42266.5|3
1632891830000|2021-09-29 05:03:50|42294.9|42274.9|42299|42279|42299|42279|42294.9|42274.9|3
1632891840000|2021-09-29 05:04:00|42301.5|42281.5|42302.4|42282.4|42304|42284|42301.5|42281.5|0
1632891850000|2021-09-29 05:04:10|42301.5|42281.5|42301.5|42281.5|42306.5|42286.5|42301.5|42281.5|0
1632891880000|2021-09-29 05:04:40|42302.4|42282.4|42304|42284|42304|42284|42302.4|42282.4|1
1632891890000|2021-09-29 05:04:50|42299|42279|42301.5|42281.5|42301.5|42281.5|42299|42279|5
1632891920000|2021-09-29 05:05:20|42299|42279|42301.5|42281.5|42301.5|42281.5|42296.5|42276.5|0
1632891940000|2021-09-29 05:05:40|42304|42284|42304|42284|42304|42284|42301.5|42281.5|0
1632891950000|2021-09-29 05:05:50|42301.5|42281.5|42301.5|42281.5|42301.5|42281.5|42301.5|42281.5|0
1632891960000|2021-09-29 05:06:00|42298.2|42278.2|42294.9|42274.9|42298.2|42278.2|42294|42274|0
1632891970000|2021-09-29 05:06:10|42294|42274|42296.5|42276.5|42296.5|42276.5|42294|42274|0
1632891980000|2021-09-29 05:06:20|42294|42274|42296.5|42276.5|42296.5|42276.5|42294|42274|0
1632891990000|2021-09-29 05:06:30|42295.7|42275.7|42284|42264|42295.7|42275.7|42284|42264|4
1632892000000|2021-09-29 05:06:40|42282.4|42262.4|42281.5|42261.5|42284|42264|42281.5|42261.5|0
1632892010000|2021-09-29 05:06:50|42275.7|42255.7|42271.5|42251.5|42275.7|42255.7|42271.5|42251.5|3
1632892020000|2021-09-29 05:07:00|42274|42254|42274|42254|42274|42254|42274|42254|2
1632892030000|2021-09-29 05:07:10|42273.2|42253.2|42269|42249|42273.2|42253.2|42269|42249|0
1632892040000|2021-09-29 05:07:20|42266.5|42246.5|42266.5|42246.5|42269|42249|42266.5|42246.5|6
1632892050000|2021-09-29 05:07:30|42264|42244|42266.5|42246.5|42266.5|42246.5|42264|42244|1
1632892060000|2021-09-29 05:07:40|42264|42244|42262.4|42242.4|42266.5|42246.5|42261.5|42241.5|1
1632892070000|2021-09-29 05:07:50|42256.6|42236.6|42249|42229|42256.6|42236.6|42249|42229|25
1632892080000|2021-09-29 05:08:00|42250.7|42230.7|42256.5|42236.5|42256.5|42236.5|42250.7|42230.7|5
1632892090000|2021-09-29 05:08:10|42251.5|42231.5|42251.5|42231.5|42251.5|42231.5|42249|42229|2
1632892100000|2021-09-29 05:08:20|42249|42229|42246.5|42226.5|42249|42229|42246.5|42226.5|2
1632892120000|2021-09-29 05:08:40|42243.2|42223.2|42226.5|42206.5|42243.2|42223.2|42216.5|42196.5|8
1632892130000|2021-09-29 05:08:50|42224|42204|42226.5|42206.5|42226.5|42206.5|42221.5|42201.5|4
1632892140000|2021-09-29 05:09:00|42224|42204|42229|42209|42229|42209|42224|42204|7
1632892160000|2021-09-29 05:09:20|42231.5|42211.5|42231.5|42211.5|42231.5|42211.5|42229|42209|2
1632892170000|2021-09-29 05:09:30|42229|42209|42229|42209|42229|42209|42229|42209|0
1632892180000|2021-09-29 05:09:40|42231.5|42211.5|42261.5|42241.5|42261.5|42241.5|42231.5|42211.5|5
1632892190000|2021-09-29 05:09:50|42259.8|42239.8|42264|42244|42264|42244|42256.5|42236.5|3
1632892200000|2021-09-29 05:10:00|42265.7|42245.7|42266.5|42246.5|42266.5|42246.5|42265.7|42245.7|6
1632892210000|2021-09-29 05:10:10|42269|42249|42271.5|42251.5|42273.2|42253.2|42269|42249|1
1632892220000|2021-09-29 05:10:20|42270.7|42250.7|42266.5|42246.5|42270.7|42250.7|42266.5|42246.5|1
1632892230000|2021-09-29 05:10:30|42264.9|42244.9|42264|42244|42266.5|42246.5|42262.4|42242.4|5
1632892250000|2021-09-29 05:10:50|42269|42249|42266.5|42246.5|42271.5|42251.5|42266.5|42246.5|7
1632892260000|2021-09-29 05:11:00|42269.8|42249.8|42266.5|42246.5|42270.7|42250.7|42266.5|42246.5|2
1632892270000|2021-09-29 05:11:10|42267.4|42247.4|42267.4|42247.4|42267.4|42247.4|42267.4|42247.4|0
1632892290000|2021-09-29 05:11:30|42269|42249|42269|42249|42269|42249|42269|42249|0
1632892300000|2021-09-29 05:11:40|42271.5|42251.5|42271.5|42251.5|42271.5|42251.5|42271.5|42251.5|0
1632892310000|2021-09-29 05:11:50|42269|42249|42271.5|42251.5|42271.5|42251.5|42269|42249|3
1632892320000|2021-09-29 05:12:00|42269.9|42249.9|42269.9|42249.9|42271.5|42251.5|42269|42249|0
1632892330000|2021-09-29 05:12:10|42267.4|42247.4|42269|42249|42269|42249|42267.4|42247.4|0
1632892340000|2021-09-29 05:12:20|42266.5|42246.5|42266.5|42246.5|42266.5|42246.5|42266.5|42246.5|2
1632892350000|2021-09-29 05:12:30|42263.2|42243.2|42259.9|42239.9|42263.2|42243.2|42259.9|42239.9|1
1632892370000|2021-09-29 05:12:50|42257.4|42237.4|42252.4|42232.4|42259.9|42239.9|42252.4|42232.4|1
1632892380000|2021-09-29 05:13:00|42254.9|42234.9|42266.5|42246.5|42269|42249|42254.9|42234.9|3
1632892390000|2021-09-29 05:13:10|42263.2|42243.2|42256.5|42236.5|42263.2|42243.2|42256.5|42236.5|3
1632892400000|2021-09-29 05:13:20|42259|42239|42259|42239|42259|42239|42259|42239|0
1632892410000|2021-09-29 05:13:30|42254.9|42234.9|42254|42234|42254.9|42234.9|42254|42234|1
1632892430000|2021-09-29 05:13:50|42252.4|42232.4|42254|42234|42254|42234|42252.4|42232.4|1
1632892440000|2021-09-29 05:14:00|42252.4|42232.4|42252.4|42232.4|42252.4|42232.4|42252.4|42232.4|2
1632892450000|2021-09-29 05:14:10|42254|42234|42252.4|42232.4|42254|42234|42249.9|42229.9|2
1632892460000|2021-09-29 05:14:20|42254|42234|42254|42234|42254|42234|42254|42234|0
1632892470000|2021-09-29 05:14:30|42254.9|42234.9|42256.5|42236.5|42256.5|42236.5|42254.9|42234.9|7
1632892500000|2021-09-29 05:15:00|42259.8|42239.8|42266.5|42246.5|42266.5|42246.5|42259.8|42239.8|1
1632892510000|2021-09-29 05:15:10|42270.7|42250.7|42272.4|42252.4|42272.4|42252.4|42270.7|42250.7|1
1632892520000|2021-09-29 05:15:20|42271.5|42251.5|42271.5|42251.5|42271.5|42251.5|42271.5|42251.5|0
1632892530000|2021-09-29 05:15:30|42272.4|42252.4|42271.5|42251.5|42272.4|42252.4|42269|42249|5
1632892540000|2021-09-29 05:15:40|42266.5|42246.5|42266.5|42246.5|42266.5|42246.5|42266.5|42246.5|0
1632892550000|2021-09-29 05:15:50|42269.9|42249.9|42269.9|42249.9|42269.9|42249.9|42269.9|42249.9|0
1632892560000|2021-09-29 05:16:00|42271.5|42251.5|42274.9|42254.9|42274.9|42254.9|42271.5|42251.5|2
1632892570000|2021-09-29 05:16:10|42276.5|42256.5|42277.4|42257.4|42279|42259|42276.5|42256.5|0
1632892580000|2021-09-29 05:16:20|42276.5|42256.5|42276.5|42256.5|42276.5|42256.5|42276.5|42256.5|0
1632892590000|2021-09-29 05:16:30|42278.2|42258.2|42276.5|42256.5|42279|42259|42276.5|42256.5|0
1632892600000|2021-09-29 05:16:40|42274|42254|42271.5|42251.5|42274|42254|42271.5|42251.5|2
1632892610000|2021-09-29 05:16:50|42269.9|42249.9|42269|42249|42269.9|42249.9|42269|42249|1
1632892620000|2021-09-29 05:17:00|42266.5|42246.5|42265.7|42245.7|42266.5|42246.5|42265.7|42245.7|2
1632892640000|2021-09-29 05:17:20|42263.2|42243.2|42259|42239|42263.2|42243.2|42254.9|42234.9|2
1632892650000|2021-09-29 05:17:30|42260.7|42240.7|42265.7|42245.7|42265.7|42245.7|42260.7|42240.7|1
1632892670000|2021-09-29 05:17:50|42263.2|42243.2|42265.7|42245.7|42265.7|42245.7|42263.2|42243.2|1
1632892690000|2021-09-29 05:18:10|42266.5|42246.5|42267.4|42247.4|42267.4|42247.4|42266.5|42246.5|0
1632892710000|2021-09-29 05:18:30|42266.5|42246.5|42261.5|42241.5|42266.5|42246.5|42261.5|42241.5|2
1632892720000|2021-09-29 05:18:40|42263.2|42243.2|42266.5|42246.5|42266.5|42246.5|42263.2|42243.2|0
1632892740000|2021-09-29 05:19:00|||||||||1
1632892750000|2021-09-29 05:19:10|||||||||1
1632892760000|2021-09-29 05:19:20|42274|42254|42274|42254|42274|42254|42274|42254|2
1632892770000|2021-09-29 05:19:30|42275.7|42255.7|42276.5|42256.5|42276.5|42256.5|42275.7|42255.7|0
1632892780000|2021-09-29 05:19:40|42279|42259|42279|42259|42279|42259|42279|42259|2
1632892790000|2021-09-29 05:19:50|42284|42264|42287.4|42267.4|42287.4|42267.4|42284|42264|3
1632892800000|2021-09-29 05:20:00|42291.5|42271.5|42289|42269|42291.5|42271.5|42289|42269|3
1632892820000|2021-09-29 05:20:20|42286.5|42266.5|42281.5|42261.5|42286.5|42266.5|42281.5|42261.5|1
1632892840000|2021-09-29 05:20:40|42279.9|42259.9|42274|42254|42279.9|42259.9|42274|42254|0
1632892850000|2021-09-29 05:20:50|42274.9|42254.9|42278.2|42258.2|42278.2|42258.2|42274.9|42254.9|1
1632892860000|2021-09-29 05:21:00|42276.5|42256.5|42276.5|42256.5|42279|42259|42276.5|42256.5|1
1632892870000|2021-09-29 05:21:10|42278.2|42258.2|42289|42269|42289|42269|42278.2|42258.2|3
1632892880000|2021-09-29 05:21:20|||||||||1
1632892890000|2021-09-29 05:21:30|42287.4|42267.4|42287.4|42267.4|42287.4|42267.4|42287.4|42267.4|1
1632892900000|2021-09-29 05:21:40|42289|42269|42282.4|42262.4|42289|42269|42282.4|42262.4|2
1632892910000|2021-09-29 05:21:50|42284.9|42264.9|42284.9|42264.9|42284.9|42264.9|42284.9|42264.9|2
1632892920000|2021-09-29 05:22:00|42283.2|42263.2|42282.4|42262.4|42283.2|42263.2|42282.4|42262.4|0
1632892930000|2021-09-29 05:22:10|42283.2|42263.2|42281.5|42261.5|42283.2|42263.2|42281.5|42261.5|5
1632892940000|2021-09-29 05:22:20|42279.9|42259.9|42279|42259|42279.9|42259.9|42277.4|42257.4|3
1632892950000|2021-09-29 05:22:30|42277.4|42257.4|42269.9|42249.9|42277.4|42257.4|42269.9|42249.9|8
1632892960000|2021-09-29 05:22:40|42268.2|42248.2|42264.9|42244.9|42268.2|42248.2|42264.9|42244.9|1
1632892970000|2021-09-29 05:22:50|||||||||2
1632892990000|2021-09-29 05:23:10|42262.4|42242.4|42264.9|42244.9|42264.9|42244.9|42262.4|42242.4|1
1632893000000|2021-09-29 05:23:20|42262.4|42242.4|42262.4|42242.4|42262.4|42242.4|42262.4|42242.4|0
1632893010000|2021-09-29 05:23:30|42259.9|42239.9|42253.2|42233.2|42259.9|42239.9|42251.6|42231.6|6
1632893020000|2021-09-29 05:23:40|42251.5|42231.5|42247.3|42227.3|42251.5|42231.5|42247.3|42227.3|4
1632893030000|2021-09-29 05:23:50|42244.8|42224.8|42244.8|42224.8|42244.8|42224.8|42244.8|42224.8|2
1632893040000|2021-09-29 05:24:00|42241.5|42221.5|42238.2|42218.2|42241.5|42221.5|42238.2|42218.2|1
1632893050000|2021-09-29 05:24:10|42237.4|42217.4|42237.4|42217.4|42237.4|42217.4|42234.9|42214.9|0
1632893060000|2021-09-29 05:24:20|42234.9|42214.9|42229|42209|42234.9|42214.9|42229|42209|6
1632893070000|2021-09-29 05:24:30|42230.7|42210.7|42229.9|42209.9|42230.7|42210.7|42229.9|42209.9|1
1632893080000|2021-09-29 05:24:40|42231.5|42211.5|42232.4|42212.4|42232.4|42212.4|42231.5|42211.5|2
1632893090000|2021-09-29 05:24:50|42234|42214|42236.5|42216.5|42236.5|42216.5|42234|42214|1
1632893100000|2021-09-29 05:25:00|42237.4|42217.4|42242.4|42222.4|42242.4|42222.4|42237.4|42217.4|3
1632893110000|2021-09-29 05:25:10|42242.3|42222.3|42250.7|42230.7|42250.7|42230.7|42242.3|42222.3|5
1632893120000|2021-09-29 05:25:20|42249.8|42229.8|42252.3|42232.3|42252.3|42232.3|42249.8|42229.8|3
1632893160000|2021-09-29 05:26:00|42249.8|42229.8|42247.3|42227.3|42249.8|42229.8|42247.3|42227.3|5
1632893170000|2021-09-29 05:26:10|42246.5|42226.5|42234.8|42214.8|42246.5|42226.5|42232.3|42212.3|5
1632893180000|2021-09-29 05:26:20|42237.3|42217.3|42239.8|42219.8|42239.8|42219.8|42237.3|42217.3|3
1632893190000|2021-09-29 05:26:30|42247.3|42227.3|42249.8|42229.8|42249.8|42229.8|42247.3|42227.3|0
1632893200000|2021-09-29 05:26:40|42248.2|42228.2|42249.8|42229.8|42249.8|42229.8|42248.2|42228.2|3
1632893210000|2021-09-29 05:26:50|42250.7|42230.7|42253.2|42233.2|42253.2|42233.2|42250.7|42230.7|1
1632893220000|2021-09-29 05:27:00|42252.3|42232.3|42254.8|42234.8|42254.8|42234.8|42252.3|42232.3|0
1632893230000|2021-09-29 05:27:10|42252.3|42232.3|42253.2|42233.2|42253.2|42233.2|42251.5|42231.5|5
1632893240000|2021-09-29 05:27:20|42249.8|42229.8|42247.3|42227.3|42249.8|42229.8|42247.3|42227.3|0
1632893250000|2021-09-29 05:27:30|42244.8|42224.8|42249.8|42229.8|42249.8|42229.8|42244.8|42224.8|0
1632893260000|2021-09-29 05:27:40|42248.2|42228.2|42247.3|42227.3|42248.2|42228.2|42247.3|42227.3|0
1632893280000|2021-09-29 05:28:00|42248.2|42228.2|42252.3|42232.3|42252.3|42232.3|42248.2|42228.2|1
1632893300000|2021-09-29 05:28:20|42249.8|42229.8|42247.3|42227.3|42252.3|42232.3|42244.8|42224.8|0
1632893310000|2021-09-29 05:28:30|42245.7|42225.7|42244.8|42224.8|42247.3|42227.3|42244.8|42224.8|0
1632893320000|2021-09-29 05:28:40|42246.5|42226.5|42247.3|42227.3|42247.3|42227.3|42244.8|42224.8|3
1632893330000|2021-09-29 05:28:50|42248.2|42228.2|42248.2|42228.2|42248.2|42228.2|42248.2|42228.2|2
1632893340000|2021-09-29 05:29:00|||||||||1
1632893350000|2021-09-29 05:29:10|42247.3|42227.3|42242.3|42222.3|42247.3|42227.3|42242.3|42222.3|3
1632893360000|2021-09-29 05:29:20|||||||||1
1632893370000|2021-09-29 05:29:30|42243.2|42223.2|42243.2|42223.2|42243.2|42223.2|42241.5|42221.5|1
1632893380000|2021-09-29 05:29:40|||||||||1
1632893400000|2021-09-29 05:30:00|42244.8|42224.8|42246.5|42226.5|42259.8|42239.8|42244.8|42224.8|27
1632893410000|2021-09-29 05:30:10|42247.3|42227.3|42251.5|42231.5|42252.3|42232.3|42247.3|42227.3|8
1632893420000|2021-09-29 05:30:20|42247.3|42227.3|42262.3|42242.3|42262.3|42242.3|42247.3|42227.3|12
1632893430000|2021-09-29 05:30:30|42267.3|42247.3|42260.7|42240.7|42267.3|42247.3|42260.7|42240.7|1
1632893440000|2021-09-29 05:30:40|42259.8|42239.8|42263.1|42243.1|42265.6|42245.6|42259.8|42239.8|4
1632893450000|2021-09-29 05:30:50|42262.3|42242.3|42257.3|42237.3|42262.3|42242.3|42257.3|42237.3|10
1632893460000|2021-09-29 05:31:00|42259|42239|42249.8|42229.8|42262.3|42242.3|42249.8|42229.8|4
1632893470000|2021-09-29 05:31:10|42248.2|42228.2|42250.7|42230.7|42250.7|42230.7|42244|42224|0
1632893480000|2021-09-29 05:31:20|42249.8|42229.8|42252.3|42232.3|42252.3|42232.3|42249.8|42229.8|0
1632893490000|2021-09-29 05:31:30|42257.3|42237.3|42264.8|42244.8|42264.8|42244.8|42257.3|42237.3|2
1632893500000|2021-09-29 05:31:40|42268.1|42248.1|42272.3|42252.3|42272.3|42252.3|42268.1|42248.1|14
1632893510000|2021-09-29 05:31:50|42274.8|42254.8|42274.8|42254.8|42274.8|42254.8|42272.3|42252.3|0
1632893520000|2021-09-29 05:32:00|42277.3|42257.3|42279.8|42259.8|42279.8|42259.8|42277.3|42257.3|4
1632893530000|2021-09-29 05:32:10|42284|42264|42286.5|42266.5|42286.5|42266.5|42284|42264|2
1632893540000|2021-09-29 05:32:20|42284.8|42264.8|42287.3|42267.3|42287.3|42267.3|42282.3|42262.3|13
1632893550000|2021-09-29 05:32:30|42286.5|42266.5|42289.8|42269.8|42289.8|42269.8|42284.8|42264.8|6
1632893560000|2021-09-29 05:32:40|42287.3|42267.3|42279|42259|42287.3|42267.3|42279|42259|4
1632893570000|2021-09-29 05:32:50|42280.7|42260.7|42278.2|42258.2|42280.7|42260.7|42278.2|42258.2|1
1632893580000|2021-09-29 05:33:00|42277.3|42257.3|42277.3|42257.3|42279.8|42259.8|42277.3|42257.3|1
1632893600000|2021-09-29 05:33:20|42279.8|42259.8|42277.3|42257.3|42279.8|42259.8|42277.3|42257.3|0
1632893610000|2021-09-29 05:33:30|||||||||1
1632893620000|2021-09-29 05:33:40|42275.7|42255.7|42277.3|42257.3|42277.3|42257.3|42275.7|42255.7|0
1632893630000|2021-09-29 05:33:50|||||||||1
1632893650000|2021-09-29 05:34:10|||||||||3
1632893660000|2021-09-29 05:34:20|42279|42259|42281.5|42261.5|42281.5|42261.5|42279|42259|7
1632893670000|2021-09-29 05:34:30|42285.6|42265.6|42299|42279|42299|42279|42285.6|42265.6|22
1632893680000|2021-09-29 05:34:40|42299.8|42279.8|42301.5|42281.5|42301.5|42281.5|42299.8|42279.8|2
1632893690000|2021-09-29 05:34:50|42299.8|42279.8|42301.5|42281.5|42301.5|42281.5|42299.8|42279.8|2
1632893700000|2021-09-29 05:35:00|42299.8|42279.8|42299.8|42279.8|42301.5|42281.5|42298.2|42278.2|1
1632893710000|2021-09-29 05:35:10|42295.7|42275.7|42291.5|42271.5|42297.3|42277.3|42289.8|42269.8|6
1632893720000|2021-09-29 05:35:20|42289.8|42269.8|42287.3|42267.3|42291.5|42271.5|42287.3|42267.3|3
1632893730000|2021-09-29 05:35:30|42289|42269|42299|42279|42299|42279|42289|42269|6
1632893740000|2021-09-29 05:35:40|42298.1|42278.1|42294.8|42274.8|42298.1|42278.1|42294.8|42274.8|17
1632893750000|2021-09-29 05:35:50|42296.4|42276.4|42293.9|42273.9|42296.4|42276.4|42293.9|42273.9|2
1632893760000|2021-09-29 05:36:00|42294.8|42274.8|42296.4|42276.4|42298.9|42278.9|42294.8|42274.8|11
1632893770000|2021-09-29 05:36:10|42298.9|42278.9|42298.9|42278.9|42299.8|42279.8|42296.4|42276.4|0
1632893780000|2021-09-29 05:36:20|42298.1|42278.1|42292.3|42272.3|42299.8|42279.8|42292.3|42272.3|5
1632893790000|2021-09-29 05:36:30|42291.4|42271.4|42286.4|42266.4|42291.4|42271.4|42286.4|42266.4|5
1632893800000|2021-09-29 05:36:40|42288.9|42268.9|42292.3|42272.3|42293.9|42273.9|42286.4|42266.4|22
1632893810000|2021-09-29 05:36:50|||||||||1
1632893820000|2021-09-29 05:37:00|42293.1|42273.1|42296.4|42276.4|42297.3|42277.3|42289.8|42269.8|2
1632893830000|2021-09-29 05:37:10|42297.3|42277.3|42297.3|42277.3|42298.9|42278.9|42297.3|42277.3|1
1632893840000|2021-09-29 05:37:20|42299.8|42279.8|42297.3|42277.3|42299.8|42279.8|42297.3|42277.3|0
1632893850000|2021-09-29 05:37:30|42298.9|42278.9|42299.8|42279.8|42302.3|42282.3|42298.9|42278.9|3
1632893860000|2021-09-29 05:37:40|42301.4|42281.4|42304.8|42284.8|42304.8|42284.8|42297.3|42277.3|9
1632893870000|2021-09-29 05:37:50|42307.3|42287.3|42309.8|42289.8|42309.8|42289.8|42304.8|42284.8|1
1632893880000|2021-09-29 05:38:00|42314.8|42294.8|42321.5|42301.5|42324.8|42304.8|42314.8|42294.8|11
1632893890000|2021-09-29 05:38:10|42323.1|42303.1|42325.6|42305.6|42325.6|42305.6|42321.5|42301.5|4
1632893900000|2021-09-29 05:38:20|42327.3|42307.3|42334|42314|42334|42314|42327.3|42307.3|6
1632893910000|2021-09-29 05:38:30|42335.6|42315.6|42336.5|42316.5|42336.5|42316.5|42335.6|42315.6|6
1632893920000|2021-09-29 05:38:40|42335.6|42315.6|42336.5|42316.5|42336.5|42316.5|42334|42314|12
1632893930000|2021-09-29 05:38:50|42335.6|42315.6|42337.3|42317.3|42339|42319|42335.6|42315.6|3
1632893940000|2021-09-29 05:39:00|42339.8|42319.8|42337.3|42317.3|42342.3|42322.3|42337.3|42317.3|18
1632893950000|2021-09-29 05:39:10|42332.3|42312.3|42332.3|42312.3|42332.3|42312.3|42332.3|42312.3|4
1632893960000|2021-09-29 05:39:20|42329|42309|42326.5|42306.5|42329|42309|42326.5|42306.5|4
1632893970000|2021-09-29 05:39:30|42334.8|42314.8|42332.3|42312.3|42334.8|42314.8|42332.3|42312.3|9
1632893980000|2021-09-29 05:39:40|42334.8|42314.8|42332.3|42312.3|42334.8|42314.8|42332.3|42312.3|7
1632893990000|2021-09-29 05:39:50|||||||||1
1632894000000|2021-09-29 05:40:00|42329.8|42309.8|42332.3|42312.3|42332.3|42312.3|42329.8|42309.8|3
1632894010000|2021-09-29 05:40:10|42330.6|42310.6|42312.3|42292.3|42330.6|42310.6|42312.3|42292.3|7
1632894020000|2021-09-29 05:40:20|42310.6|42290.6|42312.3|42292.3|42312.3|42292.3|42309.8|42289.8|1
1632894030000|2021-09-29 05:40:30|42314.8|42294.8|42319.8|42299.8|42319.8|42299.8|42314.8|42294.8|1
1632894040000|2021-09-29 05:40:40|42321.4|42301.4|42329.8|42309.8|42329.8|42309.8|42321.4|42301.4|4
1632894050000|2021-09-29 05:40:50|42327.3|42307.3|42327.3|42307.3|42329.8|42309.8|42327.3|42307.3|3
1632894060000|2021-09-29 05:41:00|42325.6|42305.6|42327.3|42307.3|42327.3|42307.3|42324.8|42304.8|3
1632894070000|2021-09-29 05:41:10|42324.8|42304.8|42322.3|42302.3|42324.8|42304.8|42322.3|42302.3|3
1632894080000|2021-09-29 05:41:20|42318.1|42298.1|42316.5|42296.5|42320.6|42300.6|42316.5|42296.5|3
1632894090000|2021-09-29 05:41:30|42318.1|42298.1|42320.6|42300.6|42320.6|42300.6|42318.1|42298.1|0
1632894100000|2021-09-29 05:41:40|42319|42299|42319.8|42299.8|42321.4|42301.4|42318.1|42298.1|0
1632894110000|2021-09-29 05:41:50|42320.6|42300.6|42323.9|42303.9|42323.9|42303.9|42319.8|42299.8|0
1632894120000|2021-09-29 05:42:00|42324.8|42304.8|42329.8|42309.8|42332.3|42312.3|42324.8|42304.8|4
1632894130000|2021-09-29 05:42:10|42328.1|42308.1|42325.6|42305.6|42328.1|42308.1|42325.6|42305.6|2
1632894140000|2021-09-29 05:42:20|42326.4|42306.4|42322.3|42302.3|42327.3|42307.3|42322.3|42302.3|1
1632894160000|2021-09-29 05:42:40|42324.8|42304.8|42329.8|42309.8|42329.8|42309.8|42324.8|42304.8|2
1632894170000|2021-09-29 05:42:50|42328.9|42308.9|42327.3|42307.3|42328.9|42308.9|42322.3|42302.3|1
1632894180000|2021-09-29 05:43:00|42332.3|42312.3|42337.3|42317.3|42337.3|42317.3|42332.3|42312.3|12
1632894190000|2021-09-29 05:43:10|42338.9|42318.9|42329.8|42309.8|42338.9|42318.9|42329.8|42309.8|4
1632894200000|2021-09-29 05:43:20|42328.1|42308.1|42327.3|42307.3|42328.1|42308.1|42327.3|42307.3|4
1632894210000|2021-09-29 05:43:30|42330.6|42310.6|42332.3|42312.3|42332.3|42312.3|42329.8|42309.8|2
1632894220000|2021-09-29 05:43:40|42331.4|42311.4|42329.8|42309.8|42331.4|42311.4|42329.8|42309.8|0
1632894260000|2021-09-29 05:44:20|42334.8|42314.8|42334.8|42314.8|42334.8|42314.8|42334.8|42314.8|1
1632894270000|2021-09-29 05:44:30|42335.6|42315.6|42335.6|42315.6|42336.5|42316.5|42335.6|42315.6|3
1632894280000|2021-09-29 05:44:40|42337.3|42317.3|42338.1|42318.1|42338.1|42318.1|42337.3|42317.3|1
1632894290000|2021-09-29 05:44:50|42335.6|42315.6|42362.3|42342.3|42362.3|42342.3|42335.6|42315.6|11
1632894300000|2021-09-29 05:45:00|42364.8|42344.8|42355.6|42335.6|42364.8|42344.8|42355.6|42335.6|3
1632894310000|2021-09-29 05:45:10|42354|42334|42356.4|42336.4|42358.9|42338.9|42352.3|42332.3|2
1632894320000|2021-09-29 05:45:20|42354.8|42334.8|42354.8|42334.8|42355.6|42335.6|42354.8|42334.8|1
1632894330000|2021-09-29 05:45:30|42353.1|42333.1|42352.3|42332.3|42353.1|42333.1|42352.3|42332.3|0
1632894340000|2021-09-29 05:45:40|42351.4|42331.4|42337.3|42317.3|42351.4|42331.4|42334.8|42314.8|6
1632894350000|2021-09-29 05:45:50|42335.6|42315.6|42336.4|42316.4|42338.9|42318.9|42332.3|42312.3|1
1632894360000|2021-09-29 05:46:00|42338.9|42318.9|42344.8|42324.8|42344.8|42324.8|42338.9|42318.9|21
1632894370000|2021-09-29 05:46:10|42345.6|42325.6|42344.8|42324.8|42347.3|42327.3|42343.1|42323.1|5
1632894380000|2021-09-29 05:46:20|42342.3|42322.3|42342.3|42322.3|42342.3|42322.3|42342.3|42322.3|1
1632894390000|2021-09-29 05:46:30|42340.6|42320.6|42337.3|42317.3|42340.6|42320.6|42334.8|42314.8|6
1632894400000|2021-09-29 05:46:40|42336.4|42316.4|42334.8|42314.8|42337.3|42317.3|42334.8|42314.8|5
1632894410000|2021-09-29 05:46:50|||||||||5
1632894420000|2021-09-29 05:47:00|||||||||1
1632894430000|2021-09-29 05:47:10|42332.3|42312.3|42327.3|42307.3|42332.3|42312.3|42327.3|42307.3|8
1632894440000|2021-09-29 05:47:20|42328.1|42308.1|42332.3|42312.3|42332.3|42312.3|42328.1|42308.1|2
1632894450000|2021-09-29 05:47:30|42330.6|42310.6|42324.8|42304.8|42330.6|42310.6|42324.8|42304.8|2
1632894460000|2021-09-29 05:47:40|42323.1|42303.1|42322.3|42302.3|42323.1|42303.1|42320.6|42300.6|3
1632894470000|2021-09-29 05:47:50|42320.6|42300.6|42322.3|42302.3|42322.3|42302.3|42319.8|42299.8|0
1632894480000|2021-09-29 05:48:00|42323.9|42303.9|42327.3|42307.3|42327.3|42307.3|42322.3|42302.3|3
1632894490000|2021-09-29 05:48:10|42325.6|42305.6|42324.8|42304.8|42325.6|42305.6|42322.3|42302.3|2
1632894500000|2021-09-29 05:48:20|42323.1|42303.1|42322.3|42302.3|42324.8|42304.8|42322.3|42302.3|1
1632894510000|2021-09-29 05:48:30|42319.8|42299.8|42317.3|42297.3|42319.8|42299.8|42317.3|42297.3|2
1632894520000|2021-09-29 05:48:40|42313.1|42293.1|42313.1|42293.1|42313.1|42293.1|42313.1|42293.1|1
1632894530000|2021-09-29 05:48:50|42312.3|42292.3|42315.6|42295.6|42315.6|42295.6|42309.8|42289.8|2
1632894540000|2021-09-29 05:49:00|42318.9|42298.9|42317.3|42297.3|42318.9|42298.9|42317.3|42297.3|4
1632894550000|2021-09-29 05:49:10|42322.3|42302.3|42319.8|42299.8|42322.3|42302.3|42319.8|42299.8|0
1632894560000|2021-09-29 05:49:20|42321.5|42301.5|42324.8|42304.8|42324.8|42304.8|42321.5|42301.5|0
1632894570000|2021-09-29 05:49:30|||||||||2
1632894580000|2021-09-29 05:49:40|42328.9|42308.9|42329.8|42309.8|42329.8|42309.8|42328.9|42308.9|1
1632894590000|2021-09-29 05:49:50|42328.1|42308.1|42332.3|42312.3|42332.3|42312.3|42327.3|42307.3|3
1632894600000|2021-09-29 05:50:00|42330.6|42310.6|42332.3|42312.3|42332.3|42312.3|42329.8|42309.8|2
1632894610000|2021-09-29 05:50:10|42333.9|42313.9|42332.3|42312.3|42336.4|42316.4|42332.3|42312.3|5
1632894620000|2021-09-29 05:50:20|42330.6|42310.6|42329.8|42309.8|42332.3|42312.3|42329.8|42309.8|2
1632894630000|2021-09-29 05:50:30|42328.9|42308.9|42324.8|42304.8|42328.9|42308.9|42324.8|42304.8|3
1632894640000|2021-09-29 05:50:40|42319.8|42299.8|42319.8|42299.8|42319.8|42299.8|42319.8|42299.8|0
1632894660000|2021-09-29 05:51:00|42320.6|42300.6|42330.6|42310.6|42330.6|42310.6|42320.6|42300.6|5
1632894670000|2021-09-29 05:51:10|42331.4|42311.4|42333.9|42313.9|42333.9|42313.9|42331.4|42311.4|0
1632894680000|2021-09-29 05:51:20|42331.4|42311.4|42330.6|42310.6|42334.8|42314.8|42330.6|42310.6|1
1632894690000|2021-09-29 05:51:30|42329|42309|42330.6|42310.6|42330.6|42310.6|42328.1|42308.1|0
1632894700000|2021-09-29 05:51:40|42328.1|42308.1|42319.8|42299.8|42328.1|42308.1|42318.9|42298.9|6
1632894710000|2021-09-29 05:51:50|||||||||3
1632894720000|2021-09-29 05:52:00|42323.9|42303.9|42323.9|42303.9|42323.9|42303.9|42323.9|42303.9|0
1632894730000|2021-09-29 05:52:10|42322.3|42302.3|42324.8|42304.8|42324.8|42304.8|42322.3|42302.3|3
1632894740000|2021-09-29 05:52:20|42326.4|42306.4|42324.8|42304.8|42327.3|42307.3|42324.8|42304.8|0
1632894750000|2021-09-29 05:52:30|42327.3|42307.3|42329.8|42309.8|42329.8|42309.8|42327.3|42307.3|2
1632894760000|2021-09-29 05:52:40|42332.3|42312.3|42333.9|42313.9|42333.9|42313.9|42332.3|42312.3|8
1632894770000|2021-09-29 05:52:50|42337.2|42317.2|42336.4|42316.4|42337.2|42317.2|42333.9|42313.9|3
1632894780000|2021-09-29 05:53:00|42334.8|42314.8|42336.4|42316.4|42336.4|42316.4|42332.3|42312.3|3
1632894790000|2021-09-29 05:53:10|42333.9|42313.9|42334.8|42314.8|42334.8|42314.8|42332.3|42312.3|0
1632894800000|2021-09-29 05:53:20|42333.1|42313.1|42333.1|42313.1|42334.8|42314.8|42332.3|42312.3|0
1632894810000|2021-09-29 05:53:30|42332.3|42312.3|42332.3|42312.3|42332.3|42312.3|42332.3|42312.3|1
1632894820000|2021-09-29 05:53:40|42329|42309|42315.6|42295.6|42329|42309|42315.6|42295.6|6
1632894830000|2021-09-29 05:53:50|42308.1|42288.1|42307.3|42287.3|42308.1|42288.1|42307.3|42287.3|1
1632894840000|2021-09-29 05:54:00|42309.8|42289.8|42308.9|42288.9|42311.4|42291.4|42308.9|42288.9|6
1632894850000|2021-09-29 05:54:10|42309.8|42289.8|42314.8|42294.8|42314.8|42294.8|42309.8|42289.8|0
1632894860000|2021-09-29 05:54:20|42315.6|42295.6|42321.4|42301.4|42321.4|42301.4|42315.6|42295.6|2
1632894870000|2021-09-29 05:54:30|42323.9|42303.9|42324.8|42304.8|42324.8|42304.8|42323.9|42303.9|4
1632894880000|2021-09-29 05:54:40|42326.4|42306.4|42327.3|42307.3|42327.3|42307.3|42324.8|42304.8|1
1632894890000|2021-09-29 05:54:50|42324.8|42304.8|42324.8|42304.8|42324.8|42304.8|42324.8|42304.8|0
1632894900000|2021-09-29 05:55:00|42327.3|42307.3|42329.8|42309.8|42329.8|42309.8|42327.3|42307.3|0
1632894920000|2021-09-29 05:55:20|42327.3|42307.3|42328.9|42308.9|42328.9|42308.9|42327.3|42307.3|1
1632894930000|2021-09-29 05:55:30|42329.8|42309.8|42314.8|42294.8|42329.8|42309.8|42314.8|42294.8|5
1632894940000|2021-09-29 05:55:40|42311.5|42291.5|42309|42289|42311.5|42291.5|42309|42289|2
1632894950000|2021-09-29 05:55:50|42308.1|42288.1|42309.8|42289.8|42309.8|42289.8|42308.1|42288.1|2
1632894960000|2021-09-29 05:56:00|42306.4|42286.4|42304.8|42284.8|42307.3|42287.3|42304.8|42284.8|3
1632894970000|2021-09-29 05:56:10|42303.9|42283.9|42297.3|42277.3|42303.9|42283.9|42297.3|42277.3|3
1632894990000|2021-09-29 05:56:30|42293.1|42273.1|42291.4|42271.4|42293.1|42273.1|42283.1|42263.1|7
1632895000000|2021-09-29 05:56:40|42292.3|42272.3|42294.8|42274.8|42297.3|42277.3|42292.3|42272.3|1
1632895010000|2021-09-29 05:56:50|42292.3|42272.3|42294.8|42274.8|42294.8|42274.8|42292.3|42272.3|2
1632895020000|2021-09-29 05:57:00|42296.4|42276.4|42304.8|42284.8|42304.8|42284.8|42296.4|42276.4|1
1632895030000|2021-09-29 05:57:10|42303.1|42283.1|42299.8|42279.8|42303.1|42283.1|42299.8|42279.8|0
1632895040000|2021-09-29 05:57:20|42304.8|42284.8|42299.8|42279.8|42304.8|42284.8|42299.8|42279.8|0
1632895060000|2021-09-29 05:57:40|42297.3|42277.3|42294.8|42274.8|42297.3|42277.3|42294.8|42274.8|0
1632895070000|2021-09-29 05:57:50|42293.1|42273.1|42293.9|42273.9|42293.9|42273.9|42289.8|42269.8|3
1632895080000|2021-09-29 05:58:00|42292.3|42272.3|42293.9|42273.9|42294.8|42274.8|42292.3|42272.3|0
1632895090000|2021-09-29 05:58:10|42294.8|42274.8|42294.8|42274.8|42297.3|42277.3|42294.8|42274.8|4
1632895100000|2021-09-29 05:58:20|42284.8|42264.8|42279.8|42259.8|42284.8|42264.8|42279.8|42259.8|12
1632895110000|2021-09-29 05:58:30|42284.8|42264.8|42282.3|42262.3|42284.8|42264.8|42282.3|42262.3|0
1632895120000|2021-09-29 05:58:40|42280.6|42260.6|42279.8|42259.8|42280.6|42260.6|42275.6|42255.6|10
1632895130000|2021-09-29 05:58:50|42278.1|42258.1|42279.8|42259.8|42279.8|42259.8|42275.6|42255.6|3
1632895140000|2021-09-29 05:59:00|42278.1|42258.1|42274.8|42254.8|42278.1|42258.1|42274.8|42254.8|2
1632895150000|2021-09-29 05:59:10|42279.8|42259.8|42279.8|42259.8|42279.8|42259.8|42278.9|42258.9|3
1632895160000|2021-09-29 05:59:20|||||||||1
1632895170000|2021-09-29 05:59:30|42281.4|42261.4|42281.4|42261.4|42281.4|42261.4|42281.4|42261.4|1
1632895180000|2021-09-29 05:59:40|42283.1|42263.1|42282.3|42262.3|42283.1|42263.1|42280.6|42260.6|1
1632895190000|2021-09-29 05:59:50|42283.1|42263.1|42286.4|42266.4|42286.4|42266.4|42283.1|42263.1|1
1632895200000|2021-09-29 06:00:00|42287.3|42267.3|42293.9|42273.9|42293.9|42273.9|42284.8|42264.8|5
1632895210000|2021-09-29 06:00:10|42294.8|42274.8|42294.8|42274.8|42297.3|42277.3|42294.8|42274.8|12
1632895220000|2021-09-29 06:00:20|||||||||1
1632895230000|2021-09-29 06:00:30|42295.6|42275.6|42295.6|42275.6|42295.6|42275.6|42295.6|42275.6|7
1632895240000|2021-09-29 06:00:40|42297.3|42277.3|42299.8|42279.8|42299.8|42279.8|42294.8|42274.8|6
1632895250000|2021-09-29 06:00:50|42301.4|42281.4|42314.8|42294.8|42314.8|42294.8|42301.4|42281.4|5
1632895260000|2021-09-29 06:01:00|42317.3|42297.3|42319.8|42299.8|42319.8|42299.8|42317.3|42297.3|4
1632895270000|2021-09-29 06:01:10|42318.1|42298.1|42307.3|42287.3|42318.1|42298.1|42307.3|42287.3|4
1632895280000|2021-09-29 06:01:20|42308.1|42288.1|42308.9|42288.9|42309.8|42289.8|42307.3|42287.3|2
1632895290000|2021-09-29 06:01:30|42309.8|42289.8|42304.8|42284.8|42309.8|42289.8|42304.8|42284.8|1
1632895300000|2021-09-29 06:01:40|42299.8|42279.8|42294.8|42274.8|42299.8|42279.8|42294.8|42274.8|2
1632895310000|2021-09-29 06:01:50|42293.1|42273.1|42289.8|42269.8|42293.1|42273.1|42289.8|42269.8|5
1632895320000|2021-09-29 06:02:00|42291.4|42271.4|42289.8|42269.8|42293.9|42273.9|42289.8|42269.8|14
1632895330000|2021-09-29 06:02:10|42293.1|42273.1|42289.8|42269.8|42294.8|42274.8|42287.3|42267.3|13
1632895340000|2021-09-29 06:02:20|42292.3|42272.3|42294.8|42274.8|42294.8|42274.8|42292.3|42272.3|2
1632895350000|2021-09-29 06:02:30|42292.3|42272.3|42294.8|42274.8|42297.3|42277.3|42292.3|42272.3|6
1632895360000|2021-09-29 06:02:40|42292.3|42272.3|42296.4|42276.4|42296.4|42276.4|42292.3|42272.3|10
1632895370000|2021-09-29 06:02:50|42294.8|42274.8|42299.8|42279.8|42299.8|42279.8|42294.8|42274.8|7
1632895380000|2021-09-29 06:03:00|42302.3|42282.3|42302.3|42282.3|42303.9|42283.9|42302.3|42282.3|4
1632895390000|2021-09-29 06:03:10|42304.8|42284.8|42302.3|42282.3|42304.8|42284.8|42302.3|42282.3|1
1632895400000|2021-09-29 06:03:20|42299.8|42279.8|42297.3|42277.3|42299.8|42279.8|42297.3|42277.3|5
1632895410000|2021-09-29 06:03:30|42294.8|42274.8|42291.4|42271.4|42294.8|42274.8|42291.4|42271.4|5
1632895420000|2021-09-29 06:03:40|42285.6|42265.6|42272.3|42252.3|42285.6|42265.6|42272.3|42252.3|42
1632895430000|2021-09-29 06:03:50|42274.8|42254.8|42279.8|42259.8|42279.8|42259.8|42274.8|42254.8|8
1632895440000|2021-09-29 06:04:00|42282.3|42262.3|42277.3|42257.3|42284.8|42264.8|42277.3|42257.3|8
1632895450000|2021-09-29 06:04:10|42274.8|42254.8|42288.1|42268.1|42288.1|42268.1|42274.8|42254.8|4
1632895460000|2021-09-29 06:04:20|42289.8|42269.8|42290.6|42270.6|42292.3|42272.3|42289.8|42269.8|4
1632895470000|2021-09-29 06:04:30|42289.8|42269.8|42287.3|42267.3|42292.3|42272.3|42287.3|42267.3|0
1632895480000|2021-09-29 06:04:40|42289.8|42269.8|42279.8|42259.8|42292.3|42272.3|42279.8|42259.8|10
1632895490000|2021-09-29 06:04:50|42274.8|42254.8|42274.8|42254.8|42274.8|42254.8|42274.8|42254.8|2
1632895500000|2021-09-29 06:05:00|42276.4|42256.4|42282.3|42262.3|42282.3|42262.3|42276.4|42256.4|14
1632895510000|2021-09-29 06:05:10|42280.6|42260.6|42288.9|42268.9|42288.9|42268.9|42279.8|42259.8|12
1632895520000|2021-09-29 06:05:20|42290.6|42270.6|42288.9|42268.9|42291.4|42271.4|42287.3|42267.3|10
1632895530000|2021-09-29 06:05:30|42284.8|42264.8|42284.8|42264.8|42289.8|42269.8|42282.3|42262.3|4
1632895540000|2021-09-29 06:05:40|42282.3|42262.3|42284.8|42264.8|42287.3|42267.3|42282.3|42262.3|3
1632895550000|2021-09-29 06:05:50|42287.3|42267.3|42288.9|42268.9|42288.9|42268.9|42287.3|42267.3|3
1632895560000|2021-09-29 06:06:00|42287.3|42267.3|42289.8|42269.8|42289.8|42269.8|42287.3|42267.3|0
1632895570000|2021-09-29 06:06:10|42294.8|42274.8|42297.3|42277.3|42299.8|42279.8|42293.1|42273.1|5
1632895580000|2021-09-29 06:06:20|42299.8|42279.8|42299.8|42279.8|42299.8|42279.8|42297.3|42277.3|0
1632895590000|2021-09-29 06:06:30|42294.8|42274.8|42299.8|42279.8|42299.8|42279.8|42294.8|42274.8|11
1632895600000|2021-09-29 06:06:40|42302.3|42282.3|42289.8|42269.8|42302.3|42282.3|42289.8|42269.8|19
1632895610000|2021-09-29 06:06:50|42288.1|42268.1|42300.6|42280.6|42300.6|42280.6|42284.8|42264.8|23
1632895620000|2021-09-29 06:07:00|42301.4|42281.4|42294.8|42274.8|42303.9|42283.9|42294.8|42274.8|15
1632895630000|2021-09-29 06:07:10|42292.3|42272.3|42287.3|42267.3|42292.3|42272.3|42287.3|42267.3|3
1632895640000|2021-09-29 06:07:20|42289.8|42269.8|42292.3|42272.3|42295.6|42275.6|42289.8|42269.8|6
1632895650000|2021-09-29 06:07:30|42289.8|42269.8|42287.3|42267.3|42289.8|42269.8|42287.3|42267.3|3
1632895660000|2021-09-29 06:07:40|42287.2|42267.2|42287.2|42267.2|42287.2|42267.2|42287.2|42267.2|0
1632895670000|2021-09-29 06:07:50|42289.7|42269.7|42292.2|42272.2|42292.2|42272.2|42289.7|42269.7|4
1632895680000|2021-09-29 06:08:00|42294.7|42274.7|42309.7|42289.7|42309.7|42289.7|42294.7|42274.7|5
1632895690000|2021-09-29 06:08:10|42307.2|42287.2|42299.7|42279.7|42312.2|42292.2|42292.2|42272.2|19
1632895700000|2021-09-29 06:08:20|42298.1|42278.1|42297.2|42277.2|42298.1|42278.1|42297.2|42277.2|2
1632895710000|2021-09-29 06:08:30|42295.6|42275.6|42291.4|42271.4|42297.2|42277.2|42289.7|42269.7|4
1632895720000|2021-09-29 06:08:40|42292.2|42272.2|42294.7|42274.7|42294.7|42274.7|42292.2|42272.2|4
1632895730000|2021-09-29 06:08:50|42293.1|42273.1|42294.7|42274.7|42294.7|42274.7|42293.1|42273.1|1
1632895740000|2021-09-29 06:09:00|42292.2|42272.2|42294.7|42274.7|42294.7|42274.7|42292.2|42272.2|2
1632895750000|2021-09-29 06:09:10|42292.2|42272.2|42269.7|42249.7|42292.2|42272.2|42269.7|42249.7|13
1632895760000|2021-09-29 06:09:20|42268.1|42248.1|42267.2|42247.2|42268.1|42248.1|42266.4|42246.4|3
1632895770000|2021-09-29 06:09:30|42266.4|42246.4|42262.2|42242.2|42267.2|42247.2|42262.2|42242.2|7
1632895780000|2021-09-29 06:09:40|42265.5|42245.5|42274.7|42254.7|42276.4|42256.4|42265.5|42245.5|6
1632895790000|2021-09-29 06:09:50|42272.2|42252.2|42269.7|42249.7|42272.2|42252.2|42269.7|42249.7|2
1632895800000|2021-09-29 06:10:00|42272.2|42252.2|42269.7|42249.7|42272.2|42252.2|42267.2|42247.2|3
1632895810000|2021-09-29 06:10:10|42267.2|42247.2|42267.2|42247.2|42268.9|42248.9|42263.1|42243.1|21
1632895820000|2021-09-29 06:10:20|42268.9|42248.9|42274.7|42254.7|42274.7|42254.7|42268.9|42248.9|0
1632895830000|2021-09-29 06:10:30|42277.2|42257.2|42286.4|42266.4|42286.4|42266.4|42277.2|42257.2|2
1632895840000|2021-09-29 06:10:40|42289.7|42269.7|42279.8|42259.8|42291.4|42271.4|42279.8|42259.8|7
1632895850000|2021-09-29 06:10:50|42281.5|42261.5|42279.7|42259.7|42284.7|42264.7|42279.7|42259.7|40
1632895860000|2021-09-29 06:11:00|42278.1|42258.1|42271.4|42251.4|42278.1|42258.1|42271.4|42251.4|5
1632895870000|2021-09-29 06:11:10|42266.4|42246.4|42260.6|42240.6|42268.1|42248.1|42260.6|42240.6|5
1632895880000|2021-09-29 06:11:20|42259.7|42239.7|42254.7|42234.7|42259.7|42239.7|42252.2|42232.2|11
1632895890000|2021-09-29 06:11:30|42256.4|42236.4|42257.2|42237.2|42257.2|42237.2|42254.7|42234.7|1
1632895900000|2021-09-29 06:11:40|42258.9|42238.9|42237.2|42217.2|42258.9|42238.9|42235.6|42215.6|26
1632895910000|2021-09-29 06:11:50|42238.1|42218.1|42239.7|42219.7|42239.7|42219.7|42234.7|42214.7|1
1632895920000|2021-09-29 06:12:00|42246.4|42226.4|42239.7|42219.7|42248.9|42228.9|42237.2|42217.2|6
1632895930000|2021-09-29 06:12:10|42238.1|42218.1|42244.7|42224.7|42244.7|42224.7|42238.1|42218.1|4
1632895940000|2021-09-29 06:12:20|42243.1|42223.1|42242.2|42222.2|42243.1|42223.1|42242.2|42222.2|3
1632895950000|2021-09-29 06:12:30|42240.6|42220.6|42242.2|42222.2|42242.2|42222.2|42240.6|42220.6|23
1632895960000|2021-09-29 06:12:40|42246.4|42226.4|42250.6|42230.6|42250.6|42230.6|42244.7|42224.7|9
1632895970000|2021-09-29 06:12:50|42255.6|42235.6|42259.7|42239.7|42261.4|42241.4|42255.6|42235.6|5
1632895980000|2021-09-29 06:13:00|42261.4|42241.4|42262.2|42242.2|42262.2|42242.2|42259.7|42239.7|0
1632895990000|2021-09-29 06:13:10|42260.6|42240.6|42262.2|42242.2|42262.2|42242.2|42259.7|42239.7|0
1632896000000|2021-09-29 06:13:20|42264.7|42244.7|42269.7|42249.7|42269.7|42249.7|42264.7|42244.7|0
1632896010000|2021-09-29 06:13:30|42272.2|42252.2|42279.7|42259.7|42279.7|42259.7|42272.2|42252.2|1
1632896020000|2021-09-29 06:13:40|42277.2|42257.2|42277.2|42257.2|42279.7|42259.7|42277.2|42257.2|2
1632896030000|2021-09-29 06:13:50|42279.7|42259.7|42287.2|42267.2|42287.2|42267.2|42279.7|42259.7|4
1632896040000|2021-09-29 06:14:00|42288.1|42268.1|42288.1|42268.1|42294.7|42274.7|42285.6|42265.6|6
1632896050000|2021-09-29 06:14:10|42285.6|42265.6|42284.7|42264.7|42285.6|42265.6|42284.7|42264.7|1
1632896060000|2021-09-29 06:14:20|42286.4|42266.4|42297.2|42277.2|42297.2|42277.2|42286.4|42266.4|13
1632896080000|2021-09-29 06:14:40|42299.7|42279.7|42299.7|42279.7|42299.7|42279.7|42297.2|42277.2|2
1632896090000|2021-09-29 06:14:50|42302.2|42282.2|42299.7|42279.7|42302.2|42282.2|42298.1|42278.1|2
1632896100000|2021-09-29 06:15:00|42302.2|42282.2|42312.2|42292.2|42312.2|42292.2|42297.2|42277.2|4
1632896110000|2021-09-29 06:15:10|42314.7|42294.7|42324.7|42304.7|42324.7|42304.7|42314.7|42294.7|14
1632896120000|2021-09-29 06:15:20|42322.2|42302.2|42324.7|42304.7|42327.2|42307.2|42322.2|42302.2|7
1632896130000|2021-09-29 06:15:30|42323.1|42303.1|42322.2|42302.2|42325.6|42305.6|42322.2|42302.2|0
1632896150000|2021-09-29 06:15:50|42319.7|42299.7|42319.7|42299.7|42324.7|42304.7|42319.7|42299.7|0
1632896160000|2021-09-29 06:16:00|42318.1|42298.1|42314.7|42294.7|42318.1|42298.1|42314.7|42294.7|2
1632896170000|2021-09-29 06:16:10|42316.4|42296.4|42321.4|42301.4|42321.4|42301.4|42316.4|42296.4|3
1632896180000|2021-09-29 06:16:20|42318.1|42298.1|42312.2|42292.2|42318.1|42298.1|42311.4|42291.4|1
1632896190000|2021-09-29 06:16:30|42310.6|42290.6|42307.2|42287.2|42312.2|42292.2|42307.2|42287.2|5
1632896200000|2021-09-29 06:16:40|42302.2|42282.2|42299.7|42279.7|42302.2|42282.2|42299.7|42279.7|6
1632896210000|2021-09-29 06:16:50|42298.1|42278.1|42299.7|42279.7|42299.7|42279.7|42297.2|42277.2|0
1632896220000|2021-09-29 06:17:00|42302.2|42282.2|42306.4|42286.4|42306.4|42286.4|42302.2|42282.2|2
1632896230000|2021-09-29 06:17:10|42308.1|42288.1|42312.2|42292.2|42313.1|42293.1|42308.1|42288.1|1
1632896240000|2021-09-29 06:17:20|42310.6|42290.6|42309.7|42289.7|42311.4|42291.4|42309.7|42289.7|1
1632896250000|2021-09-29 06:17:30|42308.9|42288.9|42312.2|42292.2|42312.2|42292.2|42308.9|42288.9|0
1632896260000|2021-09-29 06:17:40|42310.6|42290.6|42309.7|42289.7|42312.2|42292.2|42309.7|42289.7|0
1632896270000|2021-09-29 06:17:50|42312.2|42292.2|42314.7|42294.7|42314.7|42294.7|42309.7|42289.7|2
1632896280000|2021-09-29 06:18:00|42310.6|42290.6|42309.7|42289.7|42310.6|42290.6|42307.2|42287.2|2
1632896290000|2021-09-29 06:18:10|42308.9|42288.9|42307.2|42287.2|42308.9|42288.9|42306.4|42286.4|2
1632896300000|2021-09-29 06:18:20|42305.6|42285.6|42299.7|42279.7|42305.6|42285.6|42299.7|42279.7|4
1632896310000|2021-09-29 06:18:30|42303|42283|42307.2|42287.2|42307.2|42287.2|42303|42283|4
1632896320000|2021-09-29 06:18:40|42309.7|42289.7|42312.2|42292.2|42312.2|42292.2|42309.7|42289.7|3
1632896330000|2021-09-29 06:18:50|42309.7|42289.7|42309.7|42289.7|42312.2|42292.2|42309.7|42289.7|0
1632896340000|2021-09-29 06:19:00|42311.4|42291.4|42312.2|42292.2|42312.2|42292.2|42309.7|42289.7|4
1632896360000|2021-09-29 06:19:20|42313.1|42293.1|42319.7|42299.7|42319.7|42299.7|42313.1|42293.1|0
1632896370000|2021-09-29 06:19:30|42321.4|42301.4|42319.7|42299.7|42322.2|42302.2|42319.7|42299.7|1
1632896380000|2021-09-29 06:19:40|42321.4|42301.4|42318.1|42298.1|42322.2|42302.2|42318.1|42298.1|2
1632896390000|2021-09-29 06:19:50|42319.7|42299.7|42319.7|42299.7|42319.7|42299.7|42319.7|42299.7|1
1632896400000|2021-09-29 06:20:00|42321.4|42301.4|42327.2|42307.2|42327.2|42307.2|42321.4|42301.4|2
1632896410000|2021-09-29 06:20:10|42325.6|42305.6|42329.7|42309.7|42332.2|42312.2|42324.7|42304.7|4
1632896420000|2021-09-29 06:20:20|42332.2|42312.2|42332.2|42312.2|42332.2|42312.2|42332.2|42312.2|1
1632896430000|2021-09-29 06:20:30|42327.2|42307.2|42324.7|42304.7|42327.2|42307.2|42324.7|42304.7|1
1632896440000|2021-09-29 06:20:40|42323.1|42303.1|42322.2|42302.2|42323.1|42303.1|42322.2|42302.2|4
1632896450000|2021-09-29 06:20:50|42323.1|42303.1|42324.7|42304.7|42324.7|42304.7|42323.1|42303.1|0
1632896460000|2021-09-29 06:21:00|42323.1|42303.1|42322.2|42302.2|42323.1|42303.1|42322.2|42302.2|0
1632896470000|2021-09-29 06:21:10|42321.4|42301.4|42313.1|42293.1|42321.4|42301.4|42313.1|42293.1|1
1632896480000|2021-09-29 06:21:20|42310.6|42290.6|42304.7|42284.7|42310.6|42290.6|42304.7|42284.7|0
1632896490000|2021-09-29 06:21:30|42306.4|42286.4|42302.2|42282.2|42306.4|42286.4|42302.2|42282.2|2
1632896500000|2021-09-29 06:21:40|42301.4|42281.4|42299.7|42279.7|42301.4|42281.4|42299.7|42279.7|0
1632896510000|2021-09-29 06:21:50|42301.4|42281.4|42304.7|42284.7|42304.7|42284.7|42301.4|42281.4|6
1632896520000|2021-09-29 06:22:00|42306.4|42286.4|42310.5|42290.5|42310.5|42290.5|42304.7|42284.7|8
1632896530000|2021-09-29 06:22:10|42311.4|42291.4|42317.2|42297.2|42317.2|42297.2|42311.4|42291.4|2
1632896540000|2021-09-29 06:22:20|42318.9|42298.9|42328.9|42308.9|42328.9|42308.9|42318.9|42298.9|5
1632896550000|2021-09-29 06:22:30|42329.7|42309.7|42332.2|42312.2|42334.7|42314.7|42329.7|42309.7|2
1632896560000|2021-09-29 06:22:40|42333.9|42313.9|42329.7|42309.7|42334.7|42314.7|42329.7|42309.7|1
1632896570000|2021-09-29 06:22:50|42332.2|42312.2|42337.2|42317.2|42337.2|42317.2|42327.2|42307.2|5
1632896580000|2021-09-29 06:23:00|42335.6|42315.6|42334.7|42314.7|42337.2|42317.2|42334.7|42314.7|2
1632896590000|2021-09-29 06:23:10|42336.4|42316.4|42334.7|42314.7|42337.2|42317.2|42334.7|42314.7|1
1632896600000|2021-09-29 06:23:20|42333.1|42313.1|42332.2|42312.2|42334.7|42314.7|42332.2|42312.2|4
1632896610000|2021-09-29 06:23:30|42334.7|42314.7|42337.2|42317.2|42337.2|42317.2|42332.2|42312.2|3
1632896620000|2021-09-29 06:23:40|42336.4|42316.4|42337.2|42317.2|42337.2|42317.2|42334.7|42314.7|2
1632896630000|2021-09-29 06:23:50|42339.7|42319.7|42342.2|42322.2|42342.2|42322.2|42339.7|42319.7|4
1632896640000|2021-09-29 06:24:00|42339.7|42319.7|42342.2|42322.2|42342.2|42322.2|42339.7|42319.7|3
1632896650000|2021-09-29 06:24:10|42344.7|42324.7|42349.7|42329.7|42357.2|42337.2|42344.7|42324.7|25
1632896660000|2021-09-29 06:24:20|42347.2|42327.2|42344.7|42324.7|42347.2|42327.2|42344.7|42324.7|1
1632896670000|2021-09-29 06:24:30|42342.2|42322.2|42338.1|42318.1|42342.2|42322.2|42337.2|42317.2|2
1632896680000|2021-09-29 06:24:40|42337.2|42317.2|42334.7|42314.7|42339.7|42319.7|42334.7|42314.7|4
1632896690000|2021-09-29 06:24:50|42332.2|42312.2|42329.7|42309.7|42332.2|42312.2|42329.7|42309.7|0
1632896700000|2021-09-29 06:25:00|42331.4|42311.4|42338.1|42318.1|42342.2|42322.2|42331.4|42311.4|7
1632896710000|2021-09-29 06:25:10|42339.7|42319.7|42334.7|42314.7|42339.7|42319.7|42334.7|42314.7|1
1632896720000|2021-09-29 06:25:20|42332.2|42312.2|42327.2|42307.2|42332.2|42312.2|42325.6|42305.6|5
1632896730000|2021-09-29 06:25:30|42324.7|42304.7|42329.7|42309.7|42329.7|42309.7|42324.7|42304.7|1
1632896740000|2021-09-29 06:25:40|42328.9|42308.9|42327.2|42307.2|42328.9|42308.9|42327.2|42307.2|1
1632896750000|2021-09-29 06:25:50|42325.6|42305.6|42324.7|42304.7|42325.6|42305.6|42324.7|42304.7|0
1632896760000|2021-09-29 06:26:00|||||||||4
1632896770000|2021-09-29 06:26:10|42323.1|42303.1|42313.9|42293.9|42324.7|42304.7|42313.9|42293.9|16
1632896780000|2021-09-29 06:26:20|42312.2|42292.2|42299.7|42279.7|42312.2|42292.2|42299.7|42279.7|4
1632896790000|2021-09-29 06:26:30|42302.2|42282.2|42299.7|42279.7|42302.2|42282.2|42299.7|42279.7|0
1632896800000|2021-09-29 06:26:40|42301.4|42281.4|42294.7|42274.7|42302.2|42282.2|42294.7|42274.7|5
1632896810000|2021-09-29 06:26:50|42293.9|42273.9|42289.7|42269.7|42294.7|42274.7|42289.7|42269.7|2
1632896820000|2021-09-29 06:27:00|42292.2|42272.2|42288.9|42268.9|42294.7|42274.7|42288.9|42268.9|18
1632896830000|2021-09-29 06:27:10|42287.2|42267.2|42287.2|42267.2|42287.2|42267.2|42287.2|42267.2|0
1632896850000|2021-09-29 06:27:30|42284.7|42264.7|42284.7|42264.7|42287.2|42267.2|42284.7|42264.7|1
1632896860000|2021-09-29 06:27:40|42282.2|42262.2|42272.2|42252.2|42282.2|42262.2|42272.2|42252.2|8
1632896870000|2021-09-29 06:27:50|42273.1|42253.1|42269.7|42249.7|42274.7|42254.7|42267.2|42247.2|2
1632896880000|2021-09-29 06:28:00|42267.2|42247.2|42274.7|42254.7|42277.2|42257.2|42267.2|42247.2|5
1632896890000|2021-09-29 06:28:10|42273.9|42253.9|42262.2|42242.2|42273.9|42253.9|42259.7|42239.7|9
1632896900000|2021-09-29 06:28:20|42264.7|42244.7|42264.7|42244.7|42264.7|42244.7|42259.7|42239.7|3
1632896910000|2021-09-29 06:28:30|42259.7|42239.7|42264.7|42244.7|42264.7|42244.7|42259.7|42239.7|4
1632896920000|2021-09-29 06:28:40|42263.1|42243.1|42264.7|42244.7|42264.7|42244.7|42263.1|42243.1|1
1632896930000|2021-09-29 06:28:50|42263.1|42243.1|42262.2|42242.2|42263.9|42243.9|42259.7|42239.7|5
1632896940000|2021-09-29 06:29:00|42263.9|42243.9|42279.7|42259.7|42279.7|42259.7|42263.9|42243.9|8
1632896960000|2021-09-29 06:29:20|42281.4|42261.4|42272.2|42252.2|42281.4|42261.4|42269.7|42249.7|5
1632896970000|2021-09-29 06:29:30|42274.7|42254.7|42282.2|42262.2|42282.2|42262.2|42274.7|42254.7|1
1632896990000|2021-09-29 06:29:50|42279.7|42259.7|42279.7|42259.7|42279.7|42259.7|42279.7|42259.7|1
1632897000000|2021-09-29 06:30:00|42278.1|42258.1|42268.1|42248.1|42279.7|42259.7|42268.1|42248.1|12
1632897010000|2021-09-29 06:30:10|42270.6|42250.6|42270.6|42250.6|42270.6|42250.6|42270.6|42250.6|3
1632897020000|2021-09-29 06:30:20|42269.7|42249.7|42272.2|42252.2|42272.2|42252.2|42269.7|42249.7|2
1632897030000|2021-09-29 06:30:30|42273.1|42253.1|42267.2|42247.2|42274.7|42254.7|42267.2|42247.2|7
1632897040000|2021-09-29 06:30:40|42269.7|42249.7|42269.7|42249.7|42269.7|42249.7|42269.7|42249.7|3
1632897060000|2021-09-29 06:31:00|42268.1|42248.1|42258.1|42238.1|42268.1|42248.1|42258.1|42238.1|12
1632897070000|2021-09-29 06:31:10|42256.4|42236.4|42249.7|42229.7|42258.1|42238.1|42247.2|42227.2|3
1632897080000|2021-09-29 06:31:20|42252.2|42232.2|42249.7|42229.7|42253.9|42233.9|42249.7|42229.7|1
1632897090000|2021-09-29 06:31:30|42248.1|42228.1|42245.6|42225.6|42248.1|42228.1|42243.1|42223.1|3
1632897100000|2021-09-29 06:31:40|42247.2|42227.2|42247.2|42227.2|42247.2|42227.2|42242.2|42222.2|4
1632897110000|2021-09-29 06:31:50|42250.6|42230.6|42254.7|42234.7|42254.7|42234.7|42250.6|42230.6|1
1632897120000|2021-09-29 06:32:00|42257.2|42237.2|42257.2|42237.2|42259.7|42239.7|42254.7|42234.7|2
1632897130000|2021-09-29 06:32:10|42259.7|42239.7|42259.7|42239.7|42259.7|42239.7|42254.7|42234.7|4
1632897140000|2021-09-29 06:32:20|42257.2|42237.2|42259.7|42239.7|42259.7|42239.7|42254.7|42234.7|0
1632897150000|2021-09-29 06:32:30|42257.2|42237.2|42262.2|42242.2|42262.2|42242.2|42257.2|42237.2|0
1632897160000|2021-09-29 06:32:40|42260.6|42240.6|42259.7|42239.7|42262.2|42242.2|42259.7|42239.7|15
1632897170000|2021-09-29 06:32:50|42257.2|42237.2|42259.7|42239.7|42259.7|42239.7|42257.2|42237.2|2
1632897180000|2021-09-29 06:33:00|42257.2|42237.2|42258.1|42238.1|42258.1|42238.1|42254.7|42234.7|1
1632897190000|2021-09-29 06:33:10|42259.7|42239.7|42259.7|42239.7|42259.7|42239.7|42259.7|42239.7|0
1632897200000|2021-09-29 06:33:20|42260.6|42240.6|42286.4|42266.4|42286.4|42266.4|42260.6|42240.6|44
1632897210000|2021-09-29 06:33:30|42288.1|42268.1|42289.7|42269.7|42297.2|42277.2|42288.1|42268.1|11
1632897220000|2021-09-29 06:33:40|42288.1|42268.1|42283.1|42263.1|42289.7|42269.7|42283.1|42263.1|4
1632897230000|2021-09-29 06:33:50|42284.7|42264.7|42279.7|42259.7|42284.7|42264.7|42274.7|42254.7|7
1632897240000|2021-09-29 06:34:00|42278.1|42258.1|42275.6|42255.6|42278.1|42258.1|42275.6|42255.6|7
1632897250000|2021-09-29 06:34:10|42274.7|42254.7|42254.7|42234.7|42274.7|42254.7|42250.6|42230.6|6
1632897260000|2021-09-29 06:34:20|42252.2|42232.2|42244.7|42224.7|42254.7|42234.7|42244.7|42224.7|3
1632897270000|2021-09-29 06:34:30|42246.4|42226.4|42244.7|42224.7|42247.2|42227.2|42244.7|42224.7|1
1632897280000|2021-09-29 06:34:40|42246.4|42226.4|42252.2|42232.2|42254.7|42234.7|42246.4|42226.4|5
1632897290000|2021-09-29 06:34:50|42249.7|42229.7|42250.6|42230.6|42250.6|42230.6|42247.2|42227.2|2
1632897300000|2021-09-29 06:35:00|42248.1|42228.1|42249.7|42229.7|42249.7|42229.7|42247.2|42227.2|4
1632897310000|2021-09-29 06:35:10|42252.2|42232.2|42249.7|42229.7|42254.7|42234.7|42249.7|42229.7|1
1632897320000|2021-09-29 06:35:20|42254.7|42234.7|42254.7|42234.7|42254.7|42234.7|42254.7|42234.7|0
1632897330000|2021-09-29 06:35:30|||||||||1
1632897340000|2021-09-29 06:35:40|42256.4|42236.4|42252.2|42232.2|42257.2|42237.2|42252.2|42232.2|7
1632897350000|2021-09-29 06:35:50|42249.7|42229.7|42249.7|42229.7|42249.7|42229.7|42249.7|42229.7|2
1632897360000|2021-09-29 06:36:00|42247.2|42227.2|42246.4|42226.4|42249.7|42229.7|42246.4|42226.4|4
1632897370000|2021-09-29 06:36:10|42244.7|42224.7|42247.2|42227.2|42247.2|42227.2|42244.7|42224.7|0
1632897380000|2021-09-29 06:36:20|42244.7|42224.7|42243.9|42223.9|42244.7|42224.7|42242.2|42222.2|7
1632897390000|2021-09-29 06:36:30|42242.2|42222.2|42249.7|42229.7|42249.7|42229.7|42242.2|42222.2|0
1632897400000|2021-09-29 06:36:40|42248|42228|42244.7|42224.7|42248.9|42228.9|42244.7|42224.7|2
1632897410000|2021-09-29 06:36:50|42242.2|42222.2|42242.2|42222.2|42244.7|42224.7|42242.2|42222.2|0
1632897420000|2021-09-29 06:37:00|42237.2|42217.2|42236.4|42216.4|42237.2|42217.2|42234.7|42214.7|18
1632897430000|2021-09-29 06:37:10|42237.2|42217.2|42234.7|42214.7|42239.7|42219.7|42233.1|42213.1|2
1632897440000|2021-09-29 06:37:20|42235.6|42215.6|42249.7|42229.7|42254.7|42234.7|42235.6|42215.6|13
1632897450000|2021-09-29 06:37:30|42248.1|42228.1|42239.7|42219.7|42248.1|42228.1|42239.7|42219.7|1
1632897460000|2021-09-29 06:37:40|42237.2|42217.2|42229.7|42209.7|42239.7|42219.7|42229.7|42209.7|4
1632897470000|2021-09-29 06:37:50|42232.2|42212.2|42232.2|42212.2|42232.2|42212.2|42232.2|42212.2|0
1632897480000|2021-09-29 06:38:00|42229.7|42209.7|42229.7|42209.7|42232.2|42212.2|42229.7|42209.7|2
1632897490000|2021-09-29 06:38:10|42226.4|42206.4|42224.7|42204.7|42228.9|42208.9|42219.7|42199.7|14
1632897500000|2021-09-29 06:38:20|42222.2|42202.2|42217.2|42197.2|42222.2|42202.2|42216.4|42196.4|6
1632897510000|2021-09-29 06:38:30|42212.2|42192.2|42219.7|42199.7|42219.7|42199.7|42212.2|42192.2|4
1632897520000|2021-09-29 06:38:40|42218.1|42198.1|42214.7|42194.7|42218.9|42198.9|42214.7|42194.7|4
1632897530000|2021-09-29 06:38:50|42213.9|42193.9|42218|42198|42218|42198|42209.7|42189.7|20
1632897540000|2021-09-29 06:39:00|42214.7|42194.7|42222.2|42202.2|42222.2|42202.2|42214.7|42194.7|5
1632897550000|2021-09-29 06:39:10|42223.1|42203.1|42229.7|42209.7|42229.7|42209.7|42223.1|42203.1|4
1632897560000|2021-09-29 06:39:20|42232.2|42212.2|42234.7|42214.7|42234.7|42214.7|42229.7|42209.7|0
1632897570000|2021-09-29 06:39:30|42232.2|42212.2|42224.7|42204.7|42234.7|42214.7|42224.7|42204.7|2
1632897580000|2021-09-29 06:39:40|42229.7|42209.7|42227.2|42207.2|42232.2|42212.2|42224.7|42204.7|2
1632897590000|2021-09-29 06:39:50|42229.7|42209.7|42228|42208|42232.2|42212.2|42224.7|42204.7|1
1632897600000|2021-09-29 06:40:00|42229.7|42209.7|42222.2|42202.2|42229.7|42209.7|42219.7|42199.7|0
1632897610000|2021-09-29 06:40:10|42219.7|42199.7|42220.6|42200.6|42222.2|42202.2|42219.7|42199.7|1
1632897620000|2021-09-29 06:40:20|42219.7|42199.7|42214.7|42194.7|42219.7|42199.7|42214.7|42194.7|3
1632897630000|2021-09-29 06:40:30|42217.2|42197.2|42219.7|42199.7|42219.7|42199.7|42217.2|42197.2|2
1632897640000|2021-09-29 06:40:40|42221.4|42201.4|42221.4|42201.4|42222.2|42202.2|42217.2|42197.2|5
1632897650000|2021-09-29 06:40:50|42223.9|42203.9|42227.2|42207.2|42228.9|42208.9|42223.9|42203.9|0
1632897660000|2021-09-29 06:41:00|42228.9|42208.9|42227.2|42207.2|42229.7|42209.7|42227.2|42207.2|2
1632897670000|2021-09-29 06:41:10|42223.9|42203.9|42215.6|42195.6|42223.9|42203.9|42214.7|42194.7|1
1632897680000|2021-09-29 06:41:20|42214.7|42194.7|42221.4|42201.4|42221.4|42201.4|42214.7|42194.7|1
1632897690000|2021-09-29 06:41:30|42219.7|42199.7|42219.7|42199.7|42219.7|42199.7|42218.1|42198.1|3
1632897700000|2021-09-29 06:41:40|42222.2|42202.2|42219.7|42199.7|42222.2|42202.2|42219.7|42199.7|1
1632897710000|2021-09-29 06:41:50|42222.2|42202.2|42229.7|42209.7|42229.7|42209.7|42222.2|42202.2|1
1632897720000|2021-09-29 06:42:00|42231.4|42211.4|42236.4|42216.4|42236.4|42216.4|42229.7|42209.7|4
1632897730000|2021-09-29 06:42:10|42234.7|42214.7|42233.9|42213.9|42234.7|42214.7|42233.9|42213.9|0
1632897740000|2021-09-29 06:42:20|42232.2|42212.2|42231.4|42211.4|42233.9|42213.9|42231.4|42211.4|0
1632897750000|2021-09-29 06:42:30|42233|42213|42229.7|42209.7|42233|42213|42229.7|42209.7|0
1632897760000|2021-09-29 06:42:40|42226.4|42206.4|42222.2|42202.2|42226.4|42206.4|42222.2|42202.2|0
1632897770000|2021-09-29 06:42:50|42219.7|42199.7|42224.7|42204.7|42224.7|42204.7|42219.7|42199.7|6
1632897780000|2021-09-29 06:43:00|42222.2|42202.2|42219.7|42199.7|42222.2|42202.2|42217.2|42197.2|1
1632897790000|2021-09-29 06:43:10|42221.4|42201.4|42232.2|42212.2|42232.2|42212.2|42221.4|42201.4|1
1632897800000|2021-09-29 06:43:20|42234.7|42214.7|42230.6|42210.6|42234.7|42214.7|42230.6|42210.6|0
1632897810000|2021-09-29 06:43:30|42232.2|42212.2|42232.2|42212.2|42234.7|42214.7|42232.2|42212.2|2
1632897820000|2021-09-29 06:43:40|42229.7|42209.7|42229.7|42209.7|42229.7|42209.7|42224.7|42204.7|2
1632897830000|2021-09-29 06:43:50|42231.4|42211.4|42229.7|42209.7|42232.2|42212.2|42227.2|42207.2|0
1632897840000|2021-09-29 06:44:00|42230.6|42210.6|42229.7|42209.7|42232.2|42212.2|42229.7|42209.7|3
1632897850000|2021-09-29 06:44:10|42227.2|42207.2|42214.7|42194.7|42229.7|42209.7|42214.7|42194.7|7
1632897860000|2021-09-29 06:44:20|42209.7|42189.7|42209.7|42189.7|42209.7|42189.7|42209.7|42189.7|10
1632897870000|2021-09-29 06:44:30|42208.1|42188.1|42212.2|42192.2|42212.2|42192.2|42207.2|42187.2|2
1632897880000|2021-09-29 06:44:40|42213.9|42193.9|42222.2|42202.2|42222.2|42202.2|42212.2|42192.2|5
1632897890000|2021-09-29 06:44:50|42219.7|42199.7|42219.7|42199.7|42222.2|42202.2|42219.7|42199.7|2
1632897900000|2021-09-29 06:45:00|42220.6|42200.6|42232.2|42212.2|42232.2|42212.2|42220.6|42200.6|2
1632897910000|2021-09-29 06:45:10|42234.7|42214.7|42240.6|42220.6|42240.6|42220.6|42234.7|42214.7|4
1632897920000|2021-09-29 06:45:20|42238.1|42218.1|42234.7|42214.7|42239.7|42219.7|42234.7|42214.7|13
1632897930000|2021-09-29 06:45:30|42233.1|42213.1|42233.9|42213.9|42233.9|42213.9|42229.7|42209.7|5
1632897940000|2021-09-29 06:45:40|42234.7|42214.7|42234.7|42214.7|42234.7|42214.7|42234.7|42214.7|12
1632897950000|2021-09-29 06:45:50|42229.7|42209.7|42229.7|42209.7|42229.7|42209.7|42229.7|42209.7|2
1632897960000|2021-09-29 06:46:00|42227.2|42207.2|42229.7|42209.7|42229.7|42209.7|42227.2|42207.2|1
1632897970000|2021-09-29 06:46:10|42231.4|42211.4|42232.2|42212.2|42232.2|42212.2|42231.4|42211.4|1
1632897990000|2021-09-29 06:46:30|42233.9|42213.9|42234.7|42214.7|42234.7|42214.7|42233.9|42213.9|2
1632898000000|2021-09-29 06:46:40|42235.6|42215.6|42234.7|42214.7|42239.7|42219.7|42234.7|42214.7|13
1632898010000|2021-09-29 06:46:50|42233.9|42213.9|42229.7|42209.7|42233.9|42213.9|42229.7|42209.7|5
1632898020000|2021-09-29 06:47:00|42231.4|42211.4|42242.2|42222.2|42242.2|42222.2|42230.6|42210.6|1
1632898030000|2021-09-29 06:47:10|||||||||2
1632898050000|2021-09-29 06:47:30|||||||||1
1632898060000|2021-09-29 06:47:40|42240.6|42220.6|42242.2|42222.2|42243.1|42223.1|42240.6|42220.6|2
1632898070000|2021-09-29 06:47:50|42243.1|42223.1|42242.2|42222.2|42244.7|42224.7|42242.2|42222.2|2
1632898080000|2021-09-29 06:48:00|42243.8|42223.8|42247.2|42227.2|42247.2|42227.2|42242.2|42222.2|3
1632898110000|2021-09-29 06:48:30|42248.8|42228.8|42251.3|42231.3|42252.2|42232.2|42248.8|42228.8|1
1632898120000|2021-09-29 06:48:40|42252.2|42232.2|42253.1|42233.1|42253.1|42233.1|42252.2|42232.2|4
1632898130000|2021-09-29 06:48:50|42254.7|42234.7|42249.7|42229.7|42254.7|42234.7|42249.7|42229.7|3
1632898140000|2021-09-29 06:49:00|42247.2|42227.2|42244.7|42224.7|42249.7|42229.7|42244.7|42224.7|5
1632898150000|2021-09-29 06:49:10|42242.2|42222.2|42242.2|42222.2|42242.2|42222.2|42242.2|42222.2|0
1632898160000|2021-09-29 06:49:20|42246.3|42226.3|42242.2|42222.2|42247.2|42227.2|42242.2|42222.2|5
1632898170000|2021-09-29 06:49:30|42239.7|42219.7|42234.7|42214.7|42239.7|42219.7|42234.7|42214.7|3
1632898180000|2021-09-29 06:49:40|42233|42213|42230.5|42210.5|42233|42213|42230.5|42210.5|1
1632898190000|2021-09-29 06:49:50|42232.2|42212.2|42234.7|42214.7|42234.7|42214.7|42231.3|42211.3|1
1632898200000|2021-09-29 06:50:00|42236.3|42216.3|42251.3|42231.3|42251.3|42231.3|42236.3|42216.3|1
1632898210000|2021-09-29 06:50:10|42253|42233|42254.7|42234.7|42254.7|42234.7|42251.3|42231.3|0
1632898220000|2021-09-29 06:50:20|42251.3|42231.3|42239.7|42219.7|42254.7|42234.7|42239.7|42219.7|2
1632898230000|2021-09-29 06:50:30|42237.2|42217.2|42237.2|42217.2|42239.7|42219.7|42237.2|42217.2|0
1632898240000|2021-09-29 06:50:40|42238|42218|42243|42223|42243.8|42223.8|42238|42218|7
1632898250000|2021-09-29 06:50:50|42244.7|42224.7|42249.7|42229.7|42249.7|42229.7|42244.7|42224.7|0
1632898260000|2021-09-29 06:51:00|42252.2|42232.2|42254.7|42234.7|42254.7|42234.7|42249.7|42229.7|3
1632898270000|2021-09-29 06:51:10|42257.2|42237.2|42272.2|42252.2|42273.8|42253.8|42257.2|42237.2|15
1632898280000|2021-09-29 06:51:20|42269.7|42249.7|42269.7|42249.7|42272.2|42252.2|42269.7|42249.7|2
1632898290000|2021-09-29 06:51:30|42271.3|42251.3|42274.7|42254.7|42274.7|42254.7|42269.7|42249.7|2
1632898300000|2021-09-29 06:51:40|42278|42258|42278.8|42258.8|42278.8|42258.8|42278|42258|2
1632898310000|2021-09-29 06:51:50|42274.7|42254.7|42274.7|42254.7|42277.2|42257.2|42274.7|42254.7|1
1632898320000|2021-09-29 06:52:00|42271.4|42251.4|42278.8|42258.8|42278.8|42258.8|42271.4|42251.4|12
1632898330000|2021-09-29 06:52:10|42275.5|42255.5|42274.7|42254.7|42277.2|42257.2|42274.7|42254.7|3
1632898340000|2021-09-29 06:52:20|42277.2|42257.2|42274.7|42254.7|42277.2|42257.2|42272.2|42252.2|3
1632898350000|2021-09-29 06:52:30|42272.2|42252.2|42272.2|42252.2|42272.2|42252.2|42272.2|42252.2|0
1632898360000|2021-09-29 06:52:40|42274.7|42254.7|42272.2|42252.2|42277.2|42257.2|42272.2|42252.2|4
1632898370000|2021-09-29 06:52:50|42273.9|42253.9|42272.2|42252.2|42274.7|42254.7|42272.2|42252.2|3
1632898380000|2021-09-29 06:53:00|42274.7|42254.7|42274.7|42254.7|42277.2|42257.2|42269.7|42249.7|5
1632898390000|2021-09-29 06:53:10|42277.2|42257.2|42278|42258|42278|42258|42274.7|42254.7|7
1632898400000|2021-09-29 06:53:20|||||||||1
1632898410000|2021-09-29 06:53:30|42277.2|42257.2|42284.7|42264.7|42284.7|42264.7|42277.2|42257.2|6
1632898420000|2021-09-29 06:53:40|42286.3|42266.3|42287.2|42267.2|42287.2|42267.2|42286.3|42266.3|3
1632898430000|2021-09-29 06:53:50|42284.7|42264.7|42282.2|42262.2|42286.3|42266.3|42282.2|42262.2|1
1632898440000|2021-09-29 06:54:00|42278.9|42258.9|42282.2|42262.2|42282.2|42262.2|42278|42258|6
1632898450000|2021-09-29 06:54:10|||||||||1
1632898460000|2021-09-29 06:54:20|42279.7|42259.7|42279.7|42259.7|42284.7|42264.7|42279.7|42259.7|1
1632898470000|2021-09-29 06:54:30|42278|42258|42279.7|42259.7|42279.7|42259.7|42275.5|42255.5|1
1632898480000|2021-09-29 06:54:40|42274.7|42254.7|42274.7|42254.7|42279.7|42259.7|42274.7|42254.7|0
1632898490000|2021-09-29 06:54:50|42272.2|42252.2|42274.7|42254.7|42274.7|42254.7|42272.2|42252.2|3
1632898500000|2021-09-29 06:55:00|42276.3|42256.3|42274.7|42254.7|42282.2|42262.2|42274.7|42254.7|5
1632898510000|2021-09-29 06:55:10|42278.8|42258.8|42274.7|42254.7|42279.7|42259.7|42274.7|42254.7|0
1632898520000|2021-09-29 06:55:20|42275.5|42255.5|42282.2|42262.2|42282.2|42262.2|42275.5|42255.5|0
1632898530000|2021-09-29 06:55:30|42279.7|42259.7|42279.7|42259.7|42281.3|42261.3|42279.7|42259.7|0
1632898550000|2021-09-29 06:55:50|42278|42258|42274.7|42254.7|42279.7|42259.7|42274.7|42254.7|0
1632898560000|2021-09-29 06:56:00|42272.2|42252.2|42269.7|42249.7|42272.2|42252.2|42267.2|42247.2|7
1632898570000|2021-09-29 06:56:10|42272.2|42252.2|42274.7|42254.7|42274.7|42254.7|42269.7|42249.7|0
1632898580000|2021-09-29 06:56:20|||||||||1
1632898590000|2021-09-29 06:56:30|42279.7|42259.7|42282.2|42262.2|42283|42263|42277.2|42257.2|4
1632898600000|2021-09-29 06:56:40|42284.7|42264.7|42289.7|42269.7|42289.7|42269.7|42282.2|42262.2|0
1632898610000|2021-09-29 06:56:50|42287.2|42267.2|42289.7|42269.7|42289.7|42269.7|42284.7|42264.7|14
1632898620000|2021-09-29 06:57:00|42291.3|42271.3|42299.7|42279.7|42300.5|42280.5|42291.3|42271.3|15
1632898630000|2021-09-29 06:57:10|42298.8|42278.8|42304.7|42284.7|42304.7|42284.7|42298.8|42278.8|3
1632898640000|2021-09-29 06:57:20|42303|42283|42302.2|42282.2|42303|42283|42302.2|42282.2|2
1632898650000|2021-09-29 06:57:30|42301.3|42281.3|42297.2|42277.2|42301.3|42281.3|42297.2|42277.2|0
1632898660000|2021-09-29 06:57:40|42295.5|42275.5|42294.7|42274.7|42295.5|42275.5|42294.7|42274.7|1
1632898670000|2021-09-29 06:57:50|42293|42273|42294.7|42274.7|42294.7|42274.7|42289.7|42269.7|1
1632898680000|2021-09-29 06:58:00|42289.7|42269.7|42287.2|42267.2|42292.2|42272.2|42287.2|42267.2|3
1632898690000|2021-09-29 06:58:10|42289.7|42269.7|42284.7|42264.7|42289.7|42269.7|42282.2|42262.2|1
1632898700000|2021-09-29 06:58:20|42283|42263|42287.2|42267.2|42287.2|42267.2|42282.2|42262.2|1
1632898710000|2021-09-29 06:58:30|42286.3|42266.3|42283.8|42263.8|42287.2|42267.2|42282.2|42262.2|0
1632898720000|2021-09-29 06:58:40|42282.2|42262.2|42284.7|42264.7|42285.5|42265.5|42282.2|42262.2|5
1632898730000|2021-09-29 06:58:50|42286.3|42266.3|42287.2|42267.2|42287.2|42267.2|42286.3|42266.3|1
1632898740000|2021-09-29 06:59:00|42289.7|42269.7|42292.2|42272.2|42294.7|42274.7|42289.7|42269.7|6
1632898750000|2021-09-29 06:59:10|42288.9|42268.9|42282.2|42262.2|42288.9|42268.9|42282.2|42262.2|5
1632898770000|2021-09-29 06:59:30|42281.3|42261.3|42276.3|42256.3|42281.3|42261.3|42276.3|42256.3|3
1632898780000|2021-09-29 06:59:40|42277.2|42257.2|42279.7|42259.7|42282.2|42262.2|42277.2|42257.2|4
1632898790000|2021-09-29 06:59:50|42278|42258|42278.8|42258.8|42278.8|42258.8|42272.2|42252.2|5
1632898800000|2021-09-29 07:00:00|42287.2|42267.2|42377.2|42357.2|42377.2|42357.2|42287.2|42267.2|64
1632898810000|2021-09-29 07:00:10|42374.7|42354.7|42347.2|42327.2|42377.2|42357.2|42347.2|42327.2|23
1632898820000|2021-09-29 07:00:20|42343.8|42323.8|42323.8|42303.8|42343.8|42323.8|42323.8|42303.8|9
1632898830000|2021-09-29 07:00:30|42321.3|42301.3|42316.3|42296.3|42321.3|42301.3|42316.3|42296.3|5
1632898840000|2021-09-29 07:00:40|42318|42298|42333.8|42313.8|42333.8|42313.8|42316.3|42296.3|1
1632898850000|2021-09-29 07:00:50|42335.5|42315.5|42340.5|42320.5|42344.6|42324.6|42335.5|42315.5|11
1632898860000|2021-09-29 07:01:00|42337.2|42317.2|42333.8|42313.8|42337.2|42317.2|42328.8|42308.8|3
1632898870000|2021-09-29 07:01:10|42332.2|42312.2|42308.8|42288.8|42332.2|42312.2|42307.2|42287.2|11
1632898880000|2021-09-29 07:01:20|42313.8|42293.8|42309.7|42289.7|42313.8|42293.8|42307.2|42287.2|2
1632898890000|2021-09-29 07:01:30|42308.8|42288.8|42303.8|42283.8|42308.8|42288.8|42303.8|42283.8|4
1632898900000|2021-09-29 07:01:40|42305.5|42285.5|42318|42298|42318|42298|42303.8|42283.8|7
1632898910000|2021-09-29 07:01:50|42323|42303|42318.8|42298.8|42323.8|42303.8|42318.8|42298.8|3
1632898920000|2021-09-29 07:02:00|42313.8|42293.8|42303.8|42283.8|42313.8|42293.8|42303.8|42283.8|3
1632898930000|2021-09-29 07:02:10|42300.5|42280.5|42287.2|42267.2|42300.5|42280.5|42287.2|42267.2|10
1632898940000|2021-09-29 07:02:20|42283.8|42263.8|42281.3|42261.3|42283.8|42263.8|42279.7|42259.7|5
1632898950000|2021-09-29 07:02:30|42278.8|42258.8|42271.3|42251.3|42280.5|42260.5|42271.3|42251.3|4
1632898960000|2021-09-29 07:02:40|42277.2|42257.2|42276.3|42256.3|42293.8|42273.8|42273.8|42253.8|16
1632898970000|2021-09-29 07:02:50|42282.2|42262.2|42293.8|42273.8|42296.3|42276.3|42282.2|42262.2|8
1632898980000|2021-09-29 07:03:00|42297.1|42277.1|42303.8|42283.8|42305.5|42285.5|42293.8|42273.8|8
1632898990000|2021-09-29 07:03:10|42301.3|42281.3|42297.2|42277.2|42301.3|42281.3|42297.2|42277.2|4
1632899000000|2021-09-29 07:03:20|42298.8|42278.8|42308.8|42288.8|42311.3|42291.3|42298.8|42278.8|2
1632899010000|2021-09-29 07:03:30|42307.2|42287.2|42293.8|42273.8|42308.8|42288.8|42293.8|42273.8|5
1632899030000|2021-09-29 07:03:50|42295.5|42275.5|42293.8|42273.8|42298.8|42278.8|42293.8|42273.8|2
1632899040000|2021-09-29 07:04:00|42291.3|42271.3|42283.8|42263.8|42291.3|42271.3|42283.8|42263.8|3
1632899050000|2021-09-29 07:04:10|42281.3|42261.3|42269.7|42249.7|42281.3|42261.3|42268|42248|4
1632899060000|2021-09-29 07:04:20|42270.5|42250.5|42271.3|42251.3|42273.8|42253.8|42270.5|42250.5|1
1632899070000|2021-09-29 07:04:30|42269.7|42249.7|42251.3|42231.3|42269.7|42249.7|42251.3|42231.3|7
1632899080000|2021-09-29 07:04:40|42252.2|42232.2|42253.8|42233.8|42257.2|42237.2|42252.2|42232.2|2
1632899090000|2021-09-29 07:04:50|42252.2|42232.2|42226.3|42206.3|42252.2|42232.2|42226.3|42206.3|7
1632899100000|2021-09-29 07:05:00|42233.8|42213.8|42236.3|42216.3|42240.5|42220.5|42233.8|42213.8|8
1632899110000|2021-09-29 07:05:10|42238.8|42218.8|42246.3|42226.3|42246.3|42226.3|42238.8|42218.8|6
1632899120000|2021-09-29 07:05:20|42265.5|42245.5|42263.8|42243.8|42268.8|42248.8|42263.8|42243.8|9
1632899130000|2021-09-29 07:05:30|42261.3|42241.3|42253.8|42233.8|42261.3|42241.3|42248.8|42228.8|2
1632899140000|2021-09-29 07:05:40|42256.3|42236.3|42243.8|42223.8|42256.3|42236.3|42243.8|42223.8|2
1632899150000|2021-09-29 07:05:50|42240.5|42220.5|42242.2|42222.2|42242.2|42222.2|42237.2|42217.2|8
1632899160000|2021-09-29 07:06:00|42237.2|42217.2|42219.7|42199.7|42237.2|42217.2|42218|42198|8
1632899170000|2021-09-29 07:06:10|42220.5|42200.5|42219.7|42199.7|42222.2|42202.2|42219.7|42199.7|7
1632899180000|2021-09-29 07:06:20|42222.2|42202.2|42234.7|42214.7|42234.7|42214.7|42222.2|42202.2|5
1632899190000|2021-09-29 07:06:30|42237.2|42217.2|42239.7|42219.7|42239.7|42219.7|42237.2|42217.2|6
1632899200000|2021-09-29 07:06:40|42244.7|42224.7|42246.3|42226.3|42246.3|42226.3|42244.7|42224.7|1
1632899210000|2021-09-29 07:06:50|42244.7|42224.7|42239.7|42219.7|42244.7|42224.7|42239.7|42219.7|7
1632899220000|2021-09-29 07:07:00|42236.3|42216.3|42214.7|42194.7|42236.3|42216.3|42214.7|42194.7|11
1632899230000|2021-09-29 07:07:10|42212.2|42192.2|42214.7|42194.7|42219.7|42199.7|42212.2|42192.2|6
1632899240000|2021-09-29 07:07:20|42216.3|42196.3|42217.2|42197.2|42217.2|42197.2|42214.7|42194.7|4
1632899250000|2021-09-29 07:07:30|42218|42198|42219.7|42199.7|42219.7|42199.7|42218|42198|2
1632899260000|2021-09-29 07:07:40|42217.2|42197.2|42214.7|42194.7|42218.8|42198.8|42214.7|42194.7|4
1632899270000|2021-09-29 07:07:50|42212.2|42192.2|42190.5|42170.5|42214.7|42194.7|42189.7|42169.7|48
1632899280000|2021-09-29 07:08:00|42192.2|42172.2|42174.7|42154.7|42194.7|42174.7|42173|42153|27
1632899290000|2021-09-29 07:08:10|42172.2|42152.2|42184.7|42164.7|42184.7|42164.7|42172.2|42152.2|15
1632899300000|2021-09-29 07:08:20|42183|42163|42179.7|42159.7|42184.7|42164.7|42179.7|42159.7|3
1632899310000|2021-09-29 07:08:30|42182.2|42162.2|42184.7|42164.7|42184.7|42164.7|42182.2|42162.2|4
1632899320000|2021-09-29 07:08:40|42187.2|42167.2|42187.2|42167.2|42187.2|42167.2|42187.2|42167.2|2
1632899330000|2021-09-29 07:08:50|42184.7|42164.7|42184.7|42164.7|42184.7|42164.7|42183|42163|5
1632899340000|2021-09-29 07:09:00|42189.7|42169.7|42197.2|42177.2|42197.2|42177.2|42189.7|42169.7|8
1632899350000|2021-09-29 07:09:10|42196.3|42176.3|42189.7|42169.7|42196.3|42176.3|42189.7|42169.7|3
1632899360000|2021-09-29 07:09:20|42194.7|42174.7|42173|42153|42194.7|42174.7|42169.7|42149.7|12
1632899370000|2021-09-29 07:09:30|42174.7|42154.7|42168.8|42148.8|42177.2|42157.2|42168.8|42148.8|10
1632899380000|2021-09-29 07:09:40|42167.2|42147.2|42167.2|42147.2|42167.2|42147.2|42164.7|42144.7|6
1632899390000|2021-09-29 07:09:50|42165.5|42145.5|42164.7|42144.7|42166.3|42146.3|42163|42143|5
1632899400000|2021-09-29 07:10:00|42167.2|42147.2|42147.2|42127.2|42167.2|42147.2|42142.2|42122.2|29
1632899410000|2021-09-29 07:10:10|42148.8|42128.8|42147.2|42127.2|42149.7|42129.7|42139.7|42119.7|13
1632899420000|2021-09-29 07:10:20|42148.8|42128.8|42149.7|42129.7|42149.7|42129.7|42147.2|42127.2|2
1632899430000|2021-09-29 07:10:30|42148|42128|42144.7|42124.7|42148|42128|42144.7|42124.7|2
1632899440000|2021-09-29 07:10:40|42146.3|42126.3|42164.7|42144.7|42164.7|42144.7|42146.3|42126.3|12
1632899450000|2021-09-29 07:10:50|42169.7|42149.7|42169.7|42149.7|42169.7|42149.7|42169.7|42149.7|3
1632899460000|2021-09-29 07:11:00|42163.1|42143.1|42154.7|42134.7|42163.1|42143.1|42154.7|42134.7|20
1632899470000|2021-09-29 07:11:10|42153|42133|42104.7|42084.7|42153|42133|42104.7|42084.7|28
1632899480000|2021-09-29 07:11:20|42102.2|42082.2|42099.7|42079.7|42104.7|42084.7|42097.2|42077.2|14
1632899490000|2021-09-29 07:11:30|42100.5|42080.5|42107.2|42087.2|42117.2|42097.2|42100.5|42080.5|16
1632899500000|2021-09-29 07:11:40|42108|42088|42104.7|42084.7|42110.5|42090.5|42104.7|42084.7|9
1632899510000|2021-09-29 07:11:50|42103|42083|42104.7|42084.7|42104.7|42084.7|42103|42083|1
1632899520000|2021-09-29 07:12:00|42106.3|42086.3|42118|42098|42118|42098|42104.7|42084.7|14
1632899530000|2021-09-29 07:12:10|42116.3|42096.3|42119.7|42099.7|42119.7|42099.7|42114.7|42094.7|2
1632899540000|2021-09-29 07:12:20|42118|42098|42114.7|42094.7|42118|42098|42112.2|42092.2|2
1632899550000|2021-09-29 07:12:30|42116.3|42096.3|42119.7|42099.7|42119.7|42099.7|42114.7|42094.7|5
1632899560000|2021-09-29 07:12:40|42121.3|42101.3|42119.7|42099.7|42121.3|42101.3|42119.7|42099.7|6
1632899580000|2021-09-29 07:13:00|42118|42098|42098|42078|42118|42098|42098|42078|11
1632899590000|2021-09-29 07:13:10|42099.7|42079.7|42109.7|42089.7|42109.7|42089.7|42099.7|42079.7|6
1632899600000|2021-09-29 07:13:20|42111.3|42091.3|42114.7|42094.7|42114.7|42094.7|42109.7|42089.7|1
1632899610000|2021-09-29 07:13:30|42117.2|42097.2|42103|42083|42117.2|42097.2|42099.7|42079.7|13
1632899620000|2021-09-29 07:13:40|42103.8|42083.8|42099.7|42079.7|42104.7|42084.7|42099.7|42079.7|1
1632899630000|2021-09-29 07:13:50|42098|42078|42094.7|42074.7|42098|42078|42093|42073|6
1632899640000|2021-09-29 07:14:00|42084.7|42064.7|42030.5|42010.5|42087.2|42067.2|42029.7|42009.7|59
1632899650000|2021-09-29 07:14:10|42028.9|42008.9|42026.3|42006.3|42028.9|42008.9|42024.7|42004.7|13
1632899660000|2021-09-29 07:14:20|42025.5|42005.5|42035.5|42015.5|42035.5|42015.5|42025.5|42005.5|25
1632899670000|2021-09-29 07:14:30|42034.7|42014.7|42034.7|42014.7|42039.7|42019.7|42033|42013|6
1632899680000|2021-09-29 07:14:40|42042.2|42022.2|42044.7|42024.7|42044.7|42024.7|42042.2|42022.2|4
1632899690000|2021-09-29 07:14:50|42043.8|42023.8|42037.2|42017.2|42043.8|42023.8|42037.2|42017.2|5
1632899700000|2021-09-29 07:15:00|42039.7|42019.7|42024.7|42004.7|42039.7|42019.7|42024.7|42004.7|6
1632899710000|2021-09-29 07:15:10|42022.2|42002.2|42024.7|42004.7|42024.7|42004.7|42019.7|41999.7|8
1632899720000|2021-09-29 07:15:20|42015.5|41995.5|42029.7|42009.7|42034.6|42014.6|42013|41993|27
1632899730000|2021-09-29 07:15:30|42022.2|42002.2|42014.7|41994.7|42022.2|42002.2|42009.7|41989.7|9
1632899740000|2021-09-29 07:15:40|42019.7|41999.7|42044.7|42024.7|42044.7|42024.7|42019.7|41999.7|9
1632899750000|2021-09-29 07:15:50|42049.7|42029.7|42052.2|42032.2|42052.2|42032.2|42049.7|42029.7|5
1632899760000|2021-09-29 07:16:00|42050.5|42030.5|42027.2|42007.2|42050.5|42030.5|42027.2|42007.2|10
1632899770000|2021-09-29 07:16:10|41999.7|41979.7|41998|41978|42002.2|41982.2|41998|41978|10
1632899780000|2021-09-29 07:16:20|41955.5|41935.5|41975.5|41955.5|41975.5|41955.5|41938.8|41918.8|27
1632899790000|2021-09-29 07:16:30|41972.2|41952.2|41961.3|41941.3|41972.2|41952.2|41961.3|41941.3|9
1632899800000|2021-09-29 07:16:40|41959.7|41939.7|41950.5|41930.5|41968|41948|41950.5|41930.5|11
1632899810000|2021-09-29 07:16:50|41947.2|41927.2|41940.5|41920.5|41947.2|41927.2|41940.5|41920.5|11
1632899820000|2021-09-29 07:17:00|41938.8|41918.8|41963|41943|41963|41943|41938.8|41918.8|11
1632899830000|2021-09-29 07:17:10|41963.8|41943.8|41943.8|41923.8|41963.8|41943.8|41943.8|41923.8|9
1632899840000|2021-09-29 07:17:20|41947.1|41927.1|41963.8|41943.8|41963.8|41943.8|41946.3|41926.3|12
1632899850000|2021-09-29 07:17:30|41965.5|41945.5|41953.9|41933.9|41968|41948|41953.9|41933.9|17
1632899860000|2021-09-29 07:17:40|41948.8|41928.8|41932.2|41912.2|41948.8|41928.8|41932.2|41912.2|10
1632899870000|2021-09-29 07:17:50|41934.7|41914.7|41940.5|41920.5|41940.5|41920.5|41933.8|41913.8|3
1632899880000|2021-09-29 07:18:00|41943.8|41923.8|41963|41943|41963|41943|41943.8|41923.8|8
1632899890000|2021-09-29 07:18:10|41964.7|41944.7|41965.5|41945.5|41965.5|41945.5|41963|41943|4
1632899900000|2021-09-29 07:18:20|41967.2|41947.2|41977.1|41957.1|41977.1|41957.1|41967.2|41947.2|13
1632899910000|2021-09-29 07:18:30|41979.6|41959.6|41980.5|41960.5|41980.5|41960.5|41979.6|41959.6|2
1632899920000|2021-09-29 07:18:40|41983.8|41963.8|41988.8|41968.8|42003.8|41983.8|41983.8|41963.8|14
1632899930000|2021-09-29 07:18:50|41987.2|41967.2|42000.5|41980.5|42000.5|41980.5|41987.2|41967.2|6
1632899940000|2021-09-29 07:19:00|42002.2|41982.2|42018.8|41998.8|42018.8|41998.8|42002.2|41982.2|3
1632899950000|2021-09-29 07:19:10|42014.7|41994.7|42003.8|41983.8|42014.7|41994.7|42003.8|41983.8|7
1632899970000|2021-09-29 07:19:30|42006.3|41986.3|41999.7|41979.7|42006.3|41986.3|41999.7|41979.7|3
1632899980000|2021-09-29 07:19:40|41998|41978|41988.8|41968.8|41998|41978|41988.8|41968.8|0
1632899990000|2021-09-29 07:19:50|41993|41973|41989.7|41969.7|41993|41973|41989.7|41969.7|5
1632900000000|2021-09-29 07:20:00|41991.3|41971.3|41988.8|41968.8|41991.3|41971.3|41988.8|41968.8|1
1632900010000|2021-09-29 07:20:10|41988|41968|41991.3|41971.3|41993.8|41973.8|41983|41963|6
1632900020000|2021-09-29 07:20:20|41993.8|41973.8|41998|41978|41998|41978|41993.8|41973.8|3
1632900030000|2021-09-29 07:20:30|41998.8|41978.8|42008.8|41988.8|42008.8|41988.8|41998.8|41978.8|12
1632900040000|2021-09-29 07:20:40|42004.7|41984.7|42008|41988|42008|41988|42001.3|41981.3|4
1632900050000|2021-09-29 07:20:50|42008.8|41988.8|42011.3|41991.3|42011.3|41991.3|42008|41988|3
1632900060000|2021-09-29 07:21:00|42008.8|41988.8|42011.3|41991.3|42011.3|41991.3|42007.2|41987.2|3
1632900070000|2021-09-29 07:21:10|42013.8|41993.8|42011.3|41991.3|42013.8|41993.8|42011.3|41991.3|2
1632900080000|2021-09-29 07:21:20|42016.3|41996.3|42018|41998|42018|41998|42013|41993|11
1632900090000|2021-09-29 07:21:30|42019.6|41999.6|42021.3|42001.3|42021.3|42001.3|42018|41998|5
1632900100000|2021-09-29 07:21:40|42018.8|41998.8|42022.2|42002.2|42022.2|42002.2|42018.8|41998.8|3
1632900110000|2021-09-29 07:21:50|42021.3|42001.3|42021.3|42001.3|42023|42003|42021.3|42001.3|3
1632900120000|2021-09-29 07:22:00|42018.8|41998.8|42013.8|41993.8|42018.8|41998.8|42011.3|41991.3|4
1632900130000|2021-09-29 07:22:10|42014.7|41994.7|42018.8|41998.8|42018.8|41998.8|42014.7|41994.7|3
1632900140000|2021-09-29 07:22:20|42021.3|42001.3|42021.3|42001.3|42021.3|42001.3|42018.8|41998.8|1
1632900150000|2021-09-29 07:22:30|42023.8|42003.8|42018.8|41998.8|42023.8|42003.8|42018.8|41998.8|1
1632900160000|2021-09-29 07:22:40|42020.5|42000.5|42023.8|42003.8|42023.8|42003.8|42018.8|41998.8|3
1632900170000|2021-09-29 07:22:50|||||||||1
1632900180000|2021-09-29 07:23:00|||||||||1
1632900190000|2021-09-29 07:23:10|42025.5|42005.5|42043|42023|42043|42023|42023.8|42003.8|13
1632900200000|2021-09-29 07:23:20|42043.8|42023.8|42031.3|42011.3|42043.8|42023.8|42031.3|42011.3|4
1632900210000|2021-09-29 07:23:30|42028.8|42008.8|42043|42023|42043|42023|42023.8|42003.8|11
1632900220000|2021-09-29 07:23:40|42041.3|42021.3|42043.8|42023.8|42043.8|42023.8|42041.3|42021.3|9
1632900230000|2021-09-29 07:23:50|42045.5|42025.5|42056.3|42036.3|42056.3|42036.3|42045.5|42025.5|10
1632900240000|2021-09-29 07:24:00|42061.3|42041.3|42068.8|42048.8|42071.3|42051.3|42061.3|42041.3|4
1632900250000|2021-09-29 07:24:10|42072.1|42052.1|42083|42063|42083|42063|42071.3|42051.3|8
1632900260000|2021-09-29 07:24:20|42085.5|42065.5|42078.8|42058.8|42091.3|42071.3|42078.8|42058.8|7
1632900270000|2021-09-29 07:24:30|42077.1|42057.1|42078|42058|42078|42058|42075.5|42055.5|3
1632900280000|2021-09-29 07:24:40|42078.8|42058.8|42083.8|42063.8|42088.8|42068.8|42078.8|42058.8|4
1632900300000|2021-09-29 07:25:00|42087.1|42067.1|42093.8|42073.8|42093.8|42073.8|42087.1|42067.1|4
1632900310000|2021-09-29 07:25:10|||||||||4
1632900320000|2021-09-29 07:25:20|42100.5|42080.5|42116.3|42096.3|42116.3|42096.3|42100.5|42080.5|11
1632900330000|2021-09-29 07:25:30|42113.8|42093.8|42113.8|42093.8|42115.5|42095.5|42112.2|42092.2|6
1632900340000|2021-09-29 07:25:40|42113|42093|42113.8|42093.8|42113.8|42093.8|42113|42093|5
1632900350000|2021-09-29 07:25:50|42111.3|42091.3|42103.8|42083.8|42111.3|42091.3|42101.3|42081.3|2
1632900360000|2021-09-29 07:26:00|42101.3|42081.3|42108.8|42088.8|42108.8|42088.8|42101.3|42081.3|4
1632900370000|2021-09-29 07:26:10|42109.7|42089.7|42111.3|42091.3|42111.3|42091.3|42109.7|42089.7|3
1632900380000|2021-09-29 07:26:20|42116.3|42096.3|42116.3|42096.3|42117.2|42097.2|42116.3|42096.3|6
1632900400000|2021-09-29 07:26:40|42117.2|42097.2|42117.2|42097.2|42117.2|42097.2|42117.2|42097.2|2
1632900410000|2021-09-29 07:26:50|42119.7|42099.7|42124.7|42104.7|42124.7|42104.7|42119.7|42099.7|12
1632900420000|2021-09-29 07:27:00|42122.2|42102.2|42127.2|42107.2|42127.2|42107.2|42121.3|42101.3|6
1632900430000|2021-09-29 07:27:10|42124.7|42104.7|42124.7|42104.7|42124.7|42104.7|42124.7|42104.7|10
1632900440000|2021-09-29 07:27:20|42122.2|42102.2|42119.7|42099.7|42122.2|42102.2|42117.2|42097.2|5
1632900450000|2021-09-29 07:27:30|42121.3|42101.3|42142.2|42122.2|42142.2|42122.2|42121.3|42101.3|8
1632900460000|2021-09-29 07:27:40|42143|42123|42136.4|42116.4|42144.7|42124.7|42136.4|42116.4|5
1632900470000|2021-09-29 07:27:50|42133.9|42113.9|42130.5|42110.5|42133.9|42113.9|42128.9|42108.9|1
1632900480000|2021-09-29 07:28:00|42131.4|42111.4|42142.2|42122.2|42142.2|42122.2|42131.4|42111.4|2
1632900490000|2021-09-29 07:28:10|42139.7|42119.7|42143|42123|42144.7|42124.7|42134.7|42114.7|5
1632900500000|2021-09-29 07:28:20|42142.2|42122.2|42147.2|42127.2|42147.2|42127.2|42139.7|42119.7|4
1632900510000|2021-09-29 07:28:30|42148.8|42128.8|42158.8|42138.8|42158.8|42138.8|42148.8|42128.8|11
1632900520000|2021-09-29 07:28:40|42155.5|42135.5|42154.7|42134.7|42156.3|42136.3|42154.7|42134.7|3
1632900540000|2021-09-29 07:29:00|42152.2|42132.2|42149.7|42129.7|42152.2|42132.2|42149.7|42129.7|9
1632900550000|2021-09-29 07:29:10|42148|42128|42153.8|42133.8|42154.7|42134.7|42148|42128|2
1632900560000|2021-09-29 07:29:20|42154.6|42134.6|42154.6|42134.6|42154.6|42134.6|42152.1|42132.1|1
1632900570000|2021-09-29 07:29:30|42152.1|42132.1|42157.1|42137.1|42158.8|42138.8|42152.1|42132.1|1
1632900580000|2021-09-29 07:29:40|42154.6|42134.6|42154.6|42134.6|42156.3|42136.3|42154.6|42134.6|2
1632900590000|2021-09-29 07:29:50|42156.3|42136.3|42157.1|42137.1|42159.6|42139.6|42156.3|42136.3|3
1632900600000|2021-09-29 07:30:00|42154.6|42134.6|42156.3|42136.3|42156.3|42136.3|42154.6|42134.6|1
1632900610000|2021-09-29 07:30:10|42158.8|42138.8|42159.6|42139.6|42159.6|42139.6|42158.8|42138.8|11
1632900620000|2021-09-29 07:30:20|||||||||2
1632900630000|2021-09-29 07:30:30|42157.1|42137.1|42174.6|42154.6|42183|42163|42157.1|42137.1|17
1632900640000|2021-09-29 07:30:40|42173|42153|42167.1|42147.1|42173|42153|42162.1|42142.1|3
1632900650000|2021-09-29 07:30:50|42164.6|42144.6|42169.6|42149.6|42169.6|42149.6|42164.6|42144.6|3
1632900660000|2021-09-29 07:31:00|42167.1|42147.1|42172.1|42152.1|42172.1|42152.1|42164.6|42144.6|1
1632900670000|2021-09-29 07:31:10|42174.6|42154.6|42182.1|42162.1|42182.1|42162.1|42174.6|42154.6|5
1632900680000|2021-09-29 07:31:20|42179.6|42159.6|42183.8|42163.8|42183.8|42163.8|42179.6|42159.6|5
1632900690000|2021-09-29 07:31:30|42192.9|42172.9|42194.6|42174.6|42195.4|42175.4|42192.9|42172.9|6
1632900700000|2021-09-29 07:31:40|42189.6|42169.6|42192.1|42172.1|42192.1|42172.1|42189.6|42169.6|4
1632900710000|2021-09-29 07:31:50|42194.6|42174.6|42208.8|42188.8|42208.8|42188.8|42194.6|42174.6|5
1632900720000|2021-09-29 07:32:00|42209.6|42189.6|42202.1|42182.1|42209.6|42189.6|42202.1|42182.1|5
1632900730000|2021-09-29 07:32:10|42204.6|42184.6|42204.6|42184.6|42204.6|42184.6|42202.1|42182.1|3
1632900740000|2021-09-29 07:32:20|42203.8|42183.8|42204.6|42184.6|42204.6|42184.6|42202.1|42182.1|7
1632900750000|2021-09-29 07:32:30|42202.1|42182.1|42202.1|42182.1|42202.1|42182.1|42202.1|42182.1|3
1632900760000|2021-09-29 07:32:40|42203|42183|42204.6|42184.6|42207.1|42187.1|42203|42183|3
1632900770000|2021-09-29 07:32:50|42205.5|42185.5|42197.1|42177.1|42209.6|42189.6|42197.1|42177.1|7
1632900780000|2021-09-29 07:33:00|42194.6|42174.6|42196.3|42176.3|42196.3|42176.3|42185.5|42165.5|4
1632900790000|2021-09-29 07:33:10|42201.3|42181.3|42219.6|42199.6|42224.6|42204.6|42201.3|42181.3|12
1632900800000|2021-09-29 07:33:20|42207.1|42187.1|42199.6|42179.6|42207.1|42187.1|42198|42178|2
1632900810000|2021-09-29 07:33:30|42202.1|42182.1|42204.6|42184.6|42212.1|42192.1|42201.3|42181.3|9
1632900820000|2021-09-29 07:33:40|||||||||2
1632900830000|2021-09-29 07:33:50|42206.3|42186.3|42207.1|42187.1|42209.6|42189.6|42206.3|42186.3|5
1632900840000|2021-09-29 07:34:00|42206.3|42186.3|42213|42193|42213|42193|42206.3|42186.3|9
1632900850000|2021-09-29 07:34:10|42214.6|42194.6|42214.6|42194.6|42214.6|42194.6|42214.6|42194.6|3
1632900870000|2021-09-29 07:34:30|42217.1|42197.1|42240.5|42220.5|42244.6|42224.6|42217.1|42197.1|13
1632900880000|2021-09-29 07:34:40|42242.1|42222.1|42284.6|42264.6|42284.6|42264.6|42242.1|42222.1|72
1632900890000|2021-09-29 07:34:50|42285.5|42265.5|42284.6|42264.6|42285.5|42265.5|42282.1|42262.1|8
1632900900000|2021-09-29 07:35:00|42283.8|42263.8|42279.6|42259.6|42283.8|42263.8|42279.6|42259.6|10
1632900910000|2021-09-29 07:35:10|42275.5|42255.5|42289.6|42269.6|42294.6|42274.6|42275.5|42255.5|18
1632900920000|2021-09-29 07:35:20|42282.1|42262.1|42281.3|42261.3|42282.1|42262.1|42279.6|42259.6|10
1632900930000|2021-09-29 07:35:30|42278.8|42258.8|42283.8|42263.8|42283.8|42263.8|42278.8|42258.8|12
1632900940000|2021-09-29 07:35:40|42285.5|42265.5|42295.5|42275.5|42302.1|42282.1|42285.5|42265.5|77
1632900950000|2021-09-29 07:35:50|42294.6|42274.6|42294.6|42274.6|42294.6|42274.6|42289.6|42269.6|8
1632900960000|2021-09-29 07:36:00|42297.1|42277.1|42297.1|42277.1|42297.1|42277.1|42297.1|42277.1|1
1632900970000|2021-09-29 07:36:10|42295.5|42275.5|42297.1|42277.1|42298.8|42278.8|42294.6|42274.6|5
1632900980000|2021-09-29 07:36:20|42294.6|42274.6|42294.6|42274.6|42298.8|42278.8|42294.6|42274.6|8
1632900990000|2021-09-29 07:36:30|42292.1|42272.1|42292.1|42272.1|42292.1|42272.1|42292.1|42272.1|4
1632901000000|2021-09-29 07:36:40|42289.6|42269.6|42284.6|42264.6|42289.6|42269.6|42284.6|42264.6|4
1632901010000|2021-09-29 07:36:50|42283.8|42263.8|42268.8|42248.8|42283.8|42263.8|42268.8|42248.8|7
1632901020000|2021-09-29 07:37:00|42266.3|42246.3|42269.6|42249.6|42272.1|42252.1|42266.3|42246.3|3
1632901030000|2021-09-29 07:37:10|42268.8|42248.8|42228.8|42208.8|42268.8|42248.8|42228.8|42208.8|16
1632901040000|2021-09-29 07:37:20|42233|42213|42233|42213|42233|42213|42233|42213|11
1632901050000|2021-09-29 07:37:30|42238.8|42218.8|42239.6|42219.6|42240.4|42220.4|42238.8|42218.8|5
1632901060000|2021-09-29 07:37:40|42238|42218|42237.1|42217.1|42238|42218|42237.1|42217.1|3
1632901070000|2021-09-29 07:37:50|42238|42218|42237.1|42217.1|42238|42218|42237.1|42217.1|3
1632901080000|2021-09-29 07:38:00|42239.6|42219.6|42239.6|42219.6|42239.6|42219.6|42239.6|42219.6|2
1632901090000|2021-09-29 07:38:10|42238.8|42218.8|42239.6|42219.6|42239.6|42219.6|42238.8|42218.8|1
1632901100000|2021-09-29 07:38:20|42238|42218|42234.6|42214.6|42238|42218|42232.1|42212.1|9
1632901110000|2021-09-29 07:38:30|42236.3|42216.3|42236.3|42216.3|42236.3|42216.3|42236.3|42216.3|7
1632901120000|2021-09-29 07:38:40|42234.6|42214.6|42268|42248|42268|42248|42234.6|42214.6|28
1632901130000|2021-09-29 07:38:50|42267.1|42247.1|42263.8|42243.8|42267.1|42247.1|42261.3|42241.3|1
1632901140000|2021-09-29 07:39:00|42267.1|42247.1|42279.6|42259.6|42283.8|42263.8|42267.1|42247.1|19
1632901150000|2021-09-29 07:39:10|42283|42263|42287.1|42267.1|42287.1|42267.1|42283|42263|3
1632901160000|2021-09-29 07:39:20|42284.6|42264.6|42276.3|42256.3|42284.6|42264.6|42276.3|42256.3|5
1632901170000|2021-09-29 07:39:30|42274.6|42254.6|42278.8|42258.8|42278.8|42258.8|42274.6|42254.6|0
1632901180000|2021-09-29 07:39:40|42279.6|42259.6|42279.6|42259.6|42279.6|42259.6|42279.6|42259.6|1
1632901190000|2021-09-29 07:39:50|42274.6|42254.6|42274.6|42254.6|42274.6|42254.6|42274.6|42254.6|1
1632901200000|2021-09-29 07:40:00|42276.3|42256.3|42277.1|42257.1|42277.1|42257.1|42276.3|42256.3|2
1632901210000|2021-09-29 07:40:10|42274.6|42254.6|42274.6|42254.6|42274.6|42254.6|42274.6|42254.6|1
1632901230000|2021-09-29 07:40:30|42273|42253|42264.6|42244.6|42273|42253|42264.6|42244.6|1
1632901240000|2021-09-29 07:40:40|42266.3|42246.3|42280.5|42260.5|42280.5|42260.5|42266.3|42246.3|14
1632901250000|2021-09-29 07:40:50|42279.6|42259.6|42279.6|42259.6|42279.6|42259.6|42279.6|42259.6|0
1632901260000|2021-09-29 07:41:00|||||||||1
1632901270000|2021-09-29 07:41:10|42281.3|42261.3|42287.1|42267.1|42294.6|42274.6|42281.3|42261.3|8
1632901280000|2021-09-29 07:41:20|42281.3|42261.3|42275.5|42255.5|42281.3|42261.3|42275.5|42255.5|0
1632901290000|2021-09-29 07:41:30|42274.6|42254.6|42274.6|42254.6|42274.6|42254.6|42274.6|42254.6|2
1632901300000|2021-09-29 07:41:40|42273.8|42253.8|42274.6|42254.6|42274.6|42254.6|42272.9|42252.9|7
1632901310000|2021-09-29 07:41:50|42269.6|42249.6|42264.6|42244.6|42269.6|42249.6|42264.6|42244.6|2
1632901320000|2021-09-29 07:42:00|42266.3|42246.3|42263|42243|42267.1|42247.1|42263|42243|4
1632901330000|2021-09-29 07:42:10|42262.1|42242.1|42257.1|42237.1|42262.1|42242.1|42254.6|42234.6|4
1632901340000|2021-09-29 07:42:20|42255.5|42235.5|42252.1|42232.1|42255.5|42235.5|42252.1|42232.1|1
1632901350000|2021-09-29 07:42:30|42251.3|42231.3|42243.8|42223.8|42251.3|42231.3|42243.8|42223.8|2
1632901360000|2021-09-29 07:42:40|42242.9|42222.9|42244.6|42224.6|42244.6|42224.6|42242.9|42222.9|3
1632901370000|2021-09-29 07:42:50|42240.5|42220.5|42237.2|42217.2|42240.5|42220.5|42237.2|42217.2|6
1632901380000|2021-09-29 07:43:00|42236.3|42216.3|42234.6|42214.6|42236.3|42216.3|42234.6|42214.6|1
1632901400000|2021-09-29 07:43:20|42238.8|42218.8|42238.8|42218.8|42238.8|42218.8|42238.8|42218.8|3
1632901410000|2021-09-29 07:43:30|42247.1|42227.1|42247.1|42227.1|42247.1|42227.1|42247.1|42227.1|5
1632901420000|2021-09-29 07:43:40|42252.9|42232.9|42256.3|42236.3|42258.8|42238.8|42252.9|42232.9|2
1632901440000|2021-09-29 07:44:00|42254.6|42234.6|42249.6|42229.6|42254.6|42234.6|42249.6|42229.6|4
1632901470000|2021-09-29 07:44:30|42248.8|42228.8|42238.8|42218.8|42248.8|42228.8|42238.8|42218.8|3
1632901480000|2021-09-29 07:44:40|42239.6|42219.6|42238.8|42218.8|42239.6|42219.6|42238.8|42218.8|1
1632901500000|2021-09-29 07:45:00|42237.1|42217.1|42239.6|42219.6|42239.6|42219.6|42237.1|42217.1|1
1632901510000|2021-09-29 07:45:10|42238|42218|42236.3|42216.3|42238|42218|42236.3|42216.3|1
1632901520000|2021-09-29 07:45:20|42238|42218|42234.6|42214.6|42238|42218|42232.1|42212.1|4
1632901530000|2021-09-29 07:45:30|42236.3|42216.3|42232.1|42212.1|42237.1|42217.1|42232.1|42212.1|1
1632901540000|2021-09-29 07:45:40|42234.6|42214.6|42234.6|42214.6|42234.6|42214.6|42234.6|42214.6|0
1632901550000|2021-09-29 07:45:50|42232.1|42212.1|42232.1|42212.1|42232.1|42212.1|42232.1|42212.1|1
1632901560000|2021-09-29 07:46:00|42234.6|42214.6|42231.3|42211.3|42234.6|42214.6|42231.3|42211.3|5
1632901570000|2021-09-29 07:46:10|42229.6|42209.6|42229.6|42209.6|42229.6|42209.6|42229.6|42209.6|2
1632901580000|2021-09-29 07:46:20|42228.8|42208.8|42227.1|42207.1|42228.8|42208.8|42227.1|42207.1|5
1632901590000|2021-09-29 07:46:30|42223|42203|42218.8|42198.8|42223|42203|42218.8|42198.8|2
1632901600000|2021-09-29 07:46:40|42216.3|42196.3|42214.6|42194.6|42216.3|42196.3|42212.1|42192.1|2
1632901630000|2021-09-29 07:47:10|42211.3|42191.3|42209.6|42189.6|42211.3|42191.3|42208.8|42188.8|1
1632901640000|2021-09-29 07:47:20|42211.3|42191.3|42214.6|42194.6|42216.3|42196.3|42211.3|42191.3|5
1632901650000|2021-09-29 07:47:30|42217.9|42197.9|42219.6|42199.6|42219.6|42199.6|42217.1|42197.1|2
1632901660000|2021-09-29 07:47:40|42223.8|42203.8|42238.8|42218.8|42238.8|42218.8|42223.8|42203.8|7
1632901670000|2021-09-29 07:47:50|42234.6|42214.6|42234.6|42214.6|42237.1|42217.1|42234.6|42214.6|2
1632901680000|2021-09-29 07:48:00|42228|42208|42228|42208|42228|42208|42228|42208|1
1632901690000|2021-09-29 07:48:10|42229.6|42209.6|42228|42208|42229.6|42209.6|42228|42208|0
1632901700000|2021-09-29 07:48:20|42229.6|42209.6|42227.1|42207.1|42232.1|42212.1|42227.1|42207.1|2
1632901710000|2021-09-29 07:48:30|42224.6|42204.6|42214.6|42194.6|42224.6|42204.6|42214.6|42194.6|6
1632901720000|2021-09-29 07:48:40|42215.5|42195.5|42215.5|42195.5|42215.5|42195.5|42215.5|42195.5|2
1632901730000|2021-09-29 07:48:50|42217.1|42197.1|42222.1|42202.1|42222.1|42202.1|42217.1|42197.1|0
1632901740000|2021-09-29 07:49:00|42219.6|42199.6|42232.1|42212.1|42234.6|42214.6|42219.6|42199.6|5
1632901750000|2021-09-29 07:49:10|42231.3|42211.3|42229.6|42209.6|42232.1|42212.1|42229.6|42209.6|1
1632901760000|2021-09-29 07:49:20|42234.6|42214.6|42232.1|42212.1|42234.6|42214.6|42232.1|42212.1|0
1632901770000|2021-09-29 07:49:30|42229.6|42209.6|42229.6|42209.6|42229.6|42209.6|42229.6|42209.6|1
1632901780000|2021-09-29 07:49:40|42227.1|42207.1|42205.5|42185.5|42228.8|42208.8|42205.5|42185.5|7
1632901790000|2021-09-29 07:49:50|42203.8|42183.8|42197.1|42177.1|42203.8|42183.8|42197.1|42177.1|7
1632901800000|2021-09-29 07:50:00|42199.6|42179.6|42199.6|42179.6|42199.6|42179.6|42199.6|42179.6|4
1632901810000|2021-09-29 07:50:10|42205.4|42185.4|42203.8|42183.8|42205.4|42185.4|42203.8|42183.8|3
1632901820000|2021-09-29 07:50:20|42207.1|42187.1|42212.1|42192.1|42212.1|42192.1|42205.5|42185.5|1
1632901830000|2021-09-29 07:50:30|42213|42193|42227.1|42207.1|42228.8|42208.8|42213|42193|10
1632901840000|2021-09-29 07:50:40|42226.3|42206.3|42227.1|42207.1|42229.6|42209.6|42226.3|42206.3|2
1632901850000|2021-09-29 07:50:50|42225.5|42205.5|42225.5|42205.5|42225.5|42205.5|42225.5|42205.5|0
1632901860000|2021-09-29 07:51:00|42229.6|42209.6|42229.6|42209.6|42232.1|42212.1|42228|42208|2
1632901870000|2021-09-29 07:51:10|42228|42208|42227.1|42207.1|42228|42208|42227.1|42207.1|0
1632901880000|2021-09-29 07:51:20|42229.6|42209.6|42229.6|42209.6|42231.3|42211.3|42229.6|42209.6|6
1632901890000|2021-09-29 07:51:30|42232.1|42212.1|42227.1|42207.1|42232.1|42212.1|42227.1|42207.1|0
1632901900000|2021-09-29 07:51:40|42232.1|42212.1|42232.1|42212.1|42232.1|42212.1|42232.1|42212.1|2
1632901920000|2021-09-29 07:52:00|42230.5|42210.5|42228.8|42208.8|42230.5|42210.5|42227.1|42207.1|3
1632901930000|2021-09-29 07:52:10|42227.1|42207.1|42227.1|42207.1|42228.8|42208.8|42227.1|42207.1|0
1632901940000|2021-09-29 07:52:20|42224.6|42204.6|42222.1|42202.1|42224.6|42204.6|42222.1|42202.1|11
1632901950000|2021-09-29 07:52:30|42224.6|42204.6|42218|42198|42224.6|42204.6|42218|42198|0
1632901960000|2021-09-29 07:52:40|42217.1|42197.1|42212.1|42192.1|42217.1|42197.1|42212.1|42192.1|0
1632901970000|2021-09-29 07:52:50|42210.5|42190.5|42209.6|42189.6|42210.5|42190.5|42204.6|42184.6|6
1632901980000|2021-09-29 07:53:00|42207.1|42187.1|42207.1|42187.1|42209.6|42189.6|42207.1|42187.1|2
1632901990000|2021-09-29 07:53:10|42209.6|42189.6|42199.6|42179.6|42209.6|42189.6|42199.6|42179.6|3
1632902000000|2021-09-29 07:53:20|42202.1|42182.1|42202.1|42182.1|42202.1|42182.1|42202.1|42182.1|1
1632902010000|2021-09-29 07:53:30|42199.6|42179.6|42197.1|42177.1|42199.6|42179.6|42197.1|42177.1|1
1632902020000|2021-09-29 07:53:40|42195.5|42175.5|42197.1|42177.1|42197.1|42177.1|42194.6|42174.6|1
1632902030000|2021-09-29 07:53:50|42194.6|42174.6|42194.6|42174.6|42197.1|42177.1|42194.6|42174.6|0
1632902040000|2021-09-29 07:54:00|42197.1|42177.1|42197.1|42177.1|42206.3|42186.3|42195.5|42175.5|6
1632902050000|2021-09-29 07:54:10|42199.6|42179.6|42194.6|42174.6|42199.6|42179.6|42194.6|42174.6|2
1632902060000|2021-09-29 07:54:20|42197.1|42177.1|42197.1|42177.1|42197.1|42177.1|42194.6|42174.6|1
1632902070000|2021-09-29 07:54:30|42198|42178|42198|42178|42198|42178|42198|42178|1
1632902080000|2021-09-29 07:54:40|42197.1|42177.1|42197.1|42177.1|42199.6|42179.6|42197.1|42177.1|0
1632902090000|2021-09-29 07:54:50|42195.5|42175.5|42189.6|42169.6|42195.5|42175.5|42189.6|42169.6|4
1632902100000|2021-09-29 07:55:00|42191.3|42171.3|42187.1|42167.1|42192.1|42172.1|42187.1|42167.1|5
1632902110000|2021-09-29 07:55:10|42185.5|42165.5|42184.6|42164.6|42185.5|42165.5|42184.6|42164.6|1
1632902120000|2021-09-29 07:55:20|42187.1|42167.1|42192.1|42172.1|42192.1|42172.1|42187.1|42167.1|6
1632902130000|2021-09-29 07:55:30|42194.6|42174.6|42197.1|42177.1|42197.1|42177.1|42194.6|42174.6|3
1632902140000|2021-09-29 07:55:40|42198.8|42178.8|42219.6|42199.6|42219.6|42199.6|42198.8|42178.8|12
1632902150000|2021-09-29 07:55:50|42222.1|42202.1|42223|42203|42223|42203|42222.1|42202.1|0
1632902160000|2021-09-29 07:56:00|42224.6|42204.6|42212.1|42192.1|42224.6|42204.6|42212.1|42192.1|1
1632902170000|2021-09-29 07:56:10|42210.5|42190.5|42207.1|42187.1|42212.1|42192.1|42207.1|42187.1|4
1632902180000|2021-09-29 07:56:20|42205.5|42185.5|42200.5|42180.5|42205.5|42185.5|42200.5|42180.5|2
1632902200000|2021-09-29 07:56:40|42199.6|42179.6|42199.6|42179.6|42199.6|42179.6|42199.6|42179.6|0
1632902210000|2021-09-29 07:56:50|42200.5|42180.5|42199.6|42179.6|42200.5|42180.5|42199.6|42179.6|5
1632902230000|2021-09-29 07:57:10|42194.6|42174.6|42192.1|42172.1|42194.6|42174.6|42192.1|42172.1|2
1632902240000|2021-09-29 07:57:20|42189.6|42169.6|42192.1|42172.1|42192.1|42172.1|42189.6|42169.6|2
1632902250000|2021-09-29 07:57:30|42199.6|42179.6|42193|42173|42199.6|42179.6|42193|42173|7
1632902260000|2021-09-29 07:57:40|42194.6|42174.6|42194.6|42174.6|42194.6|42174.6|42194.6|42174.6|0
1632902270000|2021-09-29 07:57:50|42197.1|42177.1|42199.6|42179.6|42202.1|42182.1|42197.1|42177.1|2
1632902280000|2021-09-29 07:58:00|42204.6|42184.6|42204.6|42184.6|42204.6|42184.6|42204.6|42184.6|0
1632902290000|2021-09-29 07:58:10|42199.6|42179.6|42194.6|42174.6|42199.6|42179.6|42194.6|42174.6|4
1632902310000|2021-09-29 07:58:30|42193|42173|42189.6|42169.6|42193|42173|42189.6|42169.6|2
1632902320000|2021-09-29 07:58:40|42187.1|42167.1|42189.6|42169.6|42189.6|42169.6|42187.1|42167.1|4
1632902330000|2021-09-29 07:58:50|42188.8|42168.8|42187.1|42167.1|42188.8|42168.8|42187.1|42167.1|0
1632902340000|2021-09-29 07:59:00|42184.6|42164.6|42184.6|42164.6|42184.6|42164.6|42184.6|42164.6|0
1632902350000|2021-09-29 07:59:10|42186.3|42166.3|42184.6|42164.6|42186.3|42166.3|42184.6|42164.6|1
1632902360000|2021-09-29 07:59:20|42187.1|42167.1|42187.1|42167.1|42187.1|42167.1|42187.1|42167.1|0
1632902370000|2021-09-29 07:59:30|42188.8|42168.8|42188|42168|42189.6|42169.6|42184.6|42164.6|0
1632902380000|2021-09-29 07:59:40|42184.6|42164.6|42182.1|42162.1|42184.6|42164.6|42182.1|42162.1|1
1632902390000|2021-09-29 07:59:50|42183.8|42163.8|42179.6|42159.6|42184.6|42164.6|42179.6|42159.6|2
1632902400000|2021-09-29 08:00:00|42177.1|42157.1|42184.6|42164.6|42184.6|42164.6|42177.1|42157.1|1
1632902410000|2021-09-29 08:00:10|42179.6|42159.6|42178|42158|42179.6|42159.6|42176.3|42156.3|4
1632902420000|2021-09-29 08:00:20|42179.6|42159.6|42179.6|42159.6|42179.6|42159.6|42179.6|42159.6|0
1632902430000|2021-09-29 08:00:30|42174.6|42154.6|42173|42153|42174.6|42154.6|42173|42153|1
1632902440000|2021-09-29 08:00:40|42170.5|42150.5|42170.5|42150.5|42170.5|42150.5|42170.5|42150.5|3
1632902450000|2021-09-29 08:00:50|42173|42153|42175.5|42155.5|42175.5|42155.5|42173|42153|1
1632902460000|2021-09-29 08:01:00|42178.8|42158.8|42199.6|42179.6|42199.6|42179.6|42178.8|42158.8|8
1632902470000|2021-09-29 08:01:10|42201.3|42181.3|42219.6|42199.6|42219.6|42199.6|42201.3|42181.3|9
1632902480000|2021-09-29 08:01:20|42221.3|42201.3|42234.6|42214.6|42234.6|42214.6|42220.5|42200.5|16
1632902490000|2021-09-29 08:01:30|42236.3|42216.3|42247.1|42227.1|42247.1|42227.1|42234.6|42214.6|8
1632902500000|2021-09-29 08:01:40|42250.5|42230.5|42249.6|42229.6|42254.6|42234.6|42249.6|42229.6|6
1632902510000|2021-09-29 08:01:50|42252.1|42232.1|42262.1|42242.1|42264.6|42244.6|42252.1|42232.1|0
1632902520000|2021-09-29 08:02:00|42264.6|42244.6|42277.1|42257.1|42279.6|42259.6|42264.6|42244.6|13
1632902530000|2021-09-29 08:02:10|42274.6|42254.6|42274.6|42254.6|42274.6|42254.6|42274.6|42254.6|0
1632902540000|2021-09-29 08:02:20|42277.1|42257.1|42274.6|42254.6|42277.1|42257.1|42274.6|42254.6|4
1632902550000|2021-09-29 08:02:30|||||||||8
1632902560000|2021-09-29 08:02:40|42262.1|42242.1|42264.6|42244.6|42264.6|42244.6|42259.6|42239.6|5
1632902570000|2021-09-29 08:02:50|42261.3|42241.3|42244.6|42224.6|42261.3|42241.3|42244.6|42224.6|38
1632902580000|2021-09-29 08:03:00|||||||||2
1632902590000|2021-09-29 08:03:10|42247.1|42227.1|42262.1|42242.1|42264.6|42244.6|42242.1|42222.1|6
1632902600000|2021-09-29 08:03:20|42254.6|42234.6|42254.6|42234.6|42254.6|42234.6|42254.6|42234.6|1
1632902620000|2021-09-29 08:03:40|42251.3|42231.3|42249.6|42229.6|42251.3|42231.3|42249.6|42229.6|1
1632902630000|2021-09-29 08:03:50|42252.9|42232.9|42254.6|42234.6|42254.6|42234.6|42252.9|42232.9|1
1632902640000|2021-09-29 08:04:00|42257.1|42237.1|42254.6|42234.6|42257.1|42237.1|42254.6|42234.6|1
1632902650000|2021-09-29 08:04:10|42256.3|42236.3|42256.3|42236.3|42258.8|42238.8|42256.3|42236.3|1
1632902660000|2021-09-29 08:04:20|42253.8|42233.8|42254.6|42234.6|42254.6|42234.6|42253.8|42233.8|1
1632902670000|2021-09-29 08:04:30|42252.1|42232.1|42249.6|42229.6|42252.1|42232.1|42249.6|42229.6|2
1632902680000|2021-09-29 08:04:40|||||||||2
1632902690000|2021-09-29 08:04:50|42244.6|42224.6|42244.6|42224.6|42244.6|42224.6|42242.1|42222.1|1
1632902700000|2021-09-29 08:05:00|42242.1|42222.1|42229.6|42209.6|42244.6|42224.6|42229.6|42209.6|11
1632902710000|2021-09-29 08:05:10|42239.5|42219.5|42238|42218|42242.1|42222.1|42238|42218|5
1632902720000|2021-09-29 08:05:20|42239.6|42219.6|42252.1|42232.1|42252.1|42232.1|42239.6|42219.6|3
1632902730000|2021-09-29 08:05:30|42249.6|42229.6|42263|42243|42264.6|42244.6|42249.6|42229.6|9
1632902740000|2021-09-29 08:05:40|42264.6|42244.6|42264.6|42244.6|42264.6|42244.6|42264.6|42244.6|3
1632902750000|2021-09-29 08:05:50|42263|42243|42257.1|42237.1|42263|42243|42254.6|42234.6|4
1632902760000|2021-09-29 08:06:00|42254.6|42234.6|42262.1|42242.1|42262.1|42242.1|42252.1|42232.1|18
1632902770000|2021-09-29 08:06:10|42264.6|42244.6|42262.1|42242.1|42264.6|42244.6|42262.1|42242.1|0
1632902780000|2021-09-29 08:06:20|42265.5|42245.5|42272.1|42252.1|42272.1|42252.1|42265.5|42245.5|2
1632902790000|2021-09-29 08:06:30|42269.6|42249.6|42267.1|42247.1|42269.6|42249.6|42267.1|42247.1|1
1632902800000|2021-09-29 08:06:40|42269.6|42249.6|42269.6|42249.6|42269.6|42249.6|42269.6|42249.6|2
1632902810000|2021-09-29 08:06:50|42271.3|42251.3|42272.1|42252.1|42272.1|42252.1|42271.3|42251.3|2
1632902830000|2021-09-29 08:07:10|42273.8|42253.8|42272.1|42252.1|42274.6|42254.6|42272.1|42252.1|3
1632902840000|2021-09-29 08:07:20|42275.4|42255.4|42277.1|42257.1|42277.1|42257.1|42275.4|42255.4|4
1632902850000|2021-09-29 08:07:30|42278|42258|42281.3|42261.3|42281.3|42261.3|42278|42258|3
1632902860000|2021-09-29 08:07:40|42279.6|42259.6|42277.1|42257.1|42279.6|42259.6|42277.1|42257.1|5
1632902870000|2021-09-29 08:07:50|42274.6|42254.6|42274.6|42254.6|42274.6|42254.6|42274.6|42254.6|4
1632902880000|2021-09-29 08:08:00|42279.6|42259.6|42279.6|42259.6|42279.6|42259.6|42279.6|42259.6|1
1632902890000|2021-09-29 08:08:10|||||||||1
1632902900000|2021-09-29 08:08:20|42275.5|42255.5|42279.6|42259.6|42279.6|42259.6|42275.5|42255.5|1
1632902910000|2021-09-29 08:08:30|42281.2|42261.2|42284.6|42264.6|42284.6|42264.6|42281.2|42261.2|6
1632902930000|2021-09-29 08:08:50|42287.1|42267.1|42292.1|42272.1|42292.1|42272.1|42287.1|42267.1|7
1632902940000|2021-09-29 08:09:00|42293|42273|42302.9|42282.9|42312.1|42292.1|42292.1|42272.1|20
1632902950000|2021-09-29 08:09:10|42308.7|42288.7|42334.5|42314.5|42334.5|42314.5|42308.7|42288.7|8
1632902960000|2021-09-29 08:09:20|42337|42317|42337.9|42317.9|42340.4|42320.4|42335.4|42315.4|18
1632902970000|2021-09-29 08:09:30|42337|42317|42327.9|42307.9|42337.9|42317.9|42327.9|42307.9|10
1632902980000|2021-09-29 08:09:40|42320.4|42300.4|42322.9|42302.9|42322.9|42302.9|42317.9|42297.9|9
1632902990000|2021-09-29 08:09:50|42317.9|42297.9|42324.5|42304.5|42324.5|42304.5|42317.9|42297.9|4
1632903000000|2021-09-29 08:10:00|42327|42307|42332.9|42312.9|42332.9|42312.9|42327|42307|3
1632903020000|2021-09-29 08:10:20|42330.4|42310.4|42337.9|42317.9|42337.9|42317.9|42330.4|42310.4|8
1632903030000|2021-09-29 08:10:30|42340.4|42320.4|42336.2|42316.2|42340.4|42320.4|42336.2|42316.2|2
1632903040000|2021-09-29 08:10:40|42331.2|42311.2|42330.4|42310.4|42331.2|42311.2|42327.9|42307.9|5
1632903050000|2021-09-29 08:10:50|42332.9|42312.9|42332.9|42312.9|42335.4|42315.4|42332.9|42312.9|7
1632903060000|2021-09-29 08:11:00|42337|42317|42332.9|42312.9|42337.9|42317.9|42332.9|42312.9|4
1632903070000|2021-09-29 08:11:10|42330.4|42310.4|42330.4|42310.4|42330.4|42310.4|42330.4|42310.4|1
1632903080000|2021-09-29 08:11:20|42332.9|42312.9|42332.9|42312.9|42332.9|42312.9|42327.9|42307.9|2
1632903090000|2021-09-29 08:11:30|42327.9|42307.9|42337.9|42317.9|42337.9|42317.9|42327.9|42307.9|0
1632903100000|2021-09-29 08:11:40|42339.5|42319.5|42342.9|42322.9|42342.9|42322.9|42337.9|42317.9|2
1632903110000|2021-09-29 08:11:50|42342|42322|42340.4|42320.4|42342.9|42322.9|42337.9|42317.9|3
1632903120000|2021-09-29 08:12:00|42338.7|42318.7|42331.2|42311.2|42340.4|42320.4|42331.2|42311.2|3
1632903130000|2021-09-29 08:12:10|42332.9|42312.9|42336.2|42316.2|42336.2|42316.2|42332.9|42312.9|1
1632903140000|2021-09-29 08:12:20|42337.9|42317.9|42351.2|42331.2|42355.4|42335.4|42337.9|42317.9|9
1632903150000|2021-09-29 08:12:30|42352.9|42332.9|42355.4|42335.4|42357.9|42337.9|42352.9|42332.9|7
1632903160000|2021-09-29 08:12:40|42353.7|42333.7|42352.9|42332.9|42353.7|42333.7|42347.9|42327.9|4
1632903170000|2021-09-29 08:12:50|42354.5|42334.5|42347.9|42327.9|42355.4|42335.4|42347.9|42327.9|6
1632903180000|2021-09-29 08:13:00|42346.2|42326.2|42345.4|42325.4|42346.2|42326.2|42345.4|42325.4|0
1632903190000|2021-09-29 08:13:10|42343.7|42323.7|42342.9|42322.9|42345.4|42325.4|42342.9|42322.9|2
1632903200000|2021-09-29 08:13:20|42344.5|42324.5|42345.4|42325.4|42345.4|42325.4|42342.9|42322.9|1
1632903220000|2021-09-29 08:13:40|42347|42327|42349.5|42329.5|42349.5|42329.5|42347|42327|9
1632903230000|2021-09-29 08:13:50|42351.2|42331.2|42349.5|42329.5|42352|42332|42349.5|42329.5|2
1632903240000|2021-09-29 08:14:00|42347.9|42327.9|42352.9|42332.9|42352.9|42332.9|42347.9|42327.9|3
1632903250000|2021-09-29 08:14:10|||||||||2
1632903260000|2021-09-29 08:14:20|42351.2|42331.2|42347.9|42327.9|42351.2|42331.2|42347.9|42327.9|4
1632903270000|2021-09-29 08:14:30|42346.2|42326.2|42339.5|42319.5|42346.2|42326.2|42339.5|42319.5|22
1632903280000|2021-09-29 08:14:40|42338.7|42318.7|42335.4|42315.4|42340.4|42320.4|42333.7|42313.7|10
1632903290000|2021-09-29 08:14:50|42337.9|42317.9|42335.4|42315.4|42337.9|42317.9|42335.4|42315.4|1
1632903300000|2021-09-29 08:15:00|42337|42317|42335.4|42315.4|42337|42317|42335.4|42315.4|0
1632903310000|2021-09-29 08:15:10|42337|42317|42337.9|42317.9|42337.9|42317.9|42332.9|42312.9|0
1632903320000|2021-09-29 08:15:20|42335.4|42315.4|42350.4|42330.4|42350.4|42330.4|42335.4|42315.4|12
1632903330000|2021-09-29 08:15:30|42347.9|42327.9|42347.9|42327.9|42347.9|42327.9|42347.9|42327.9|0
1632903340000|2021-09-29 08:15:40|42344.6|42324.6|42352.9|42332.9|42352.9|42332.9|42342.9|42322.9|2
1632903350000|2021-09-29 08:15:50|42350.4|42330.4|42355.4|42335.4|42355.4|42335.4|42350.4|42330.4|7
1632903370000|2021-09-29 08:16:10|||||||||1
1632903380000|2021-09-29 08:16:20|42352.9|42332.9|42357.9|42337.9|42357.9|42337.9|42352.9|42332.9|0
1632903390000|2021-09-29 08:16:30|42356.2|42336.2|42352.9|42332.9|42357.9|42337.9|42352.9|42332.9|2
1632903400000|2021-09-29 08:16:40|42350.4|42330.4|42345.4|42325.4|42352|42332|42345.4|42325.4|4
1632903410000|2021-09-29 08:16:50|42342.9|42322.9|42342.9|42322.9|42344.5|42324.5|42338.7|42318.7|6
1632903420000|2021-09-29 08:17:00|42340.4|42320.4|42337.9|42317.9|42342.9|42322.9|42337.9|42317.9|17
1632903430000|2021-09-29 08:17:10|42339.5|42319.5|42337.9|42317.9|42340.4|42320.4|42337.9|42317.9|0
1632903440000|2021-09-29 08:17:20|42338.7|42318.7|42337.9|42317.9|42340.4|42320.4|42337.9|42317.9|3
1632903450000|2021-09-29 08:17:30|42335.4|42315.4|42332.9|42312.9|42335.4|42315.4|42332.9|42312.9|0
1632903460000|2021-09-29 08:17:40|42335.4|42315.4|42337.9|42317.9|42337.9|42317.9|42335.4|42315.4|2
1632903470000|2021-09-29 08:17:50|42336.2|42316.2|42335.4|42315.4|42336.2|42316.2|42335.4|42315.4|1
1632903480000|2021-09-29 08:18:00|42332.9|42312.9|42336.2|42316.2|42337.9|42317.9|42332.9|42312.9|0
1632903490000|2021-09-29 08:18:10|42332.9|42312.9|42335.4|42315.4|42337.9|42317.9|42332.9|42312.9|2
1632903500000|2021-09-29 08:18:20|42339.5|42319.5|42349.5|42329.5|42349.5|42329.5|42339.5|42319.5|6
1632903510000|2021-09-29 08:18:30|42350.4|42330.4|42350.4|42330.4|42350.4|42330.4|42350.4|42330.4|0
1632903520000|2021-09-29 08:18:40|42352.9|42332.9|42347.9|42327.9|42355.4|42335.4|42347.9|42327.9|3
1632903530000|2021-09-29 08:18:50|42349.5|42329.5|42355.4|42335.4|42355.4|42335.4|42349.5|42329.5|1
1632903540000|2021-09-29 08:19:00|42357|42337|42362.9|42342.9|42365.4|42345.4|42357|42337|4
1632903550000|2021-09-29 08:19:10|42364.5|42344.5|42362.9|42342.9|42364.5|42344.5|42362.9|42342.9|1
1632903560000|2021-09-29 08:19:20|42357.9|42337.9|42357.9|42337.9|42360.4|42340.4|42357.9|42337.9|0
1632903590000|2021-09-29 08:19:50|42357|42337|42342|42322|42357|42337|42342|42322|4
1632903600000|2021-09-29 08:20:00|42337|42317|42332.9|42312.9|42337|42317|42332.9|42312.9|3
1632903610000|2021-09-29 08:20:10|42334.5|42314.5|42336.2|42316.2|42336.2|42316.2|42334.5|42314.5|1
1632903620000|2021-09-29 08:20:20|42337|42317|42335.4|42315.4|42340.4|42320.4|42335.4|42315.4|1
1632903630000|2021-09-29 08:20:30|42332.9|42312.9|42323.8|42303.8|42332.9|42312.9|42323.8|42303.8|1
1632903640000|2021-09-29 08:20:40|42322.9|42302.9|42317.9|42297.9|42322.9|42302.9|42317.9|42297.9|5
1632903650000|2021-09-29 08:20:50|42316.2|42296.2|42312.9|42292.9|42317.9|42297.9|42312.9|42292.9|1
1632903660000|2021-09-29 08:21:00|42315.4|42295.4|42316.2|42296.2|42317.9|42297.9|42314.5|42294.5|1
1632903670000|2021-09-29 08:21:10|42312.9|42292.9|42312.9|42292.9|42312.9|42292.9|42312.9|42292.9|0
1632903680000|2021-09-29 08:21:20|42316.2|42296.2|42324.5|42304.5|42324.5|42304.5|42316.2|42296.2|2
1632903690000|2021-09-29 08:21:30|42325.4|42305.4|42327.9|42307.9|42327.9|42307.9|42325.4|42305.4|0
1632903710000|2021-09-29 08:21:50|42323.7|42303.7|42319.5|42299.5|42323.7|42303.7|42319.5|42299.5|2
1632903720000|2021-09-29 08:22:00|42317.9|42297.9|42319.5|42299.5|42320.4|42300.4|42315.4|42295.4|2
1632903730000|2021-09-29 08:22:10|42320.4|42300.4|42325.4|42305.4|42325.4|42305.4|42317.9|42297.9|1
1632903740000|2021-09-29 08:22:20|42327.9|42307.9|42332.9|42312.9|42335.4|42315.4|42327.9|42307.9|1
1632903750000|2021-09-29 08:22:30|42335.4|42315.4|42335.4|42315.4|42335.4|42315.4|42335.4|42315.4|2
1632903760000|2021-09-29 08:22:40|42337.9|42317.9|42332.9|42312.9|42337.9|42317.9|42332.9|42312.9|3
1632903770000|2021-09-29 08:22:50|42332|42312|42330.4|42310.4|42332.9|42312.9|42330.4|42310.4|0
1632903790000|2021-09-29 08:23:10|42325.4|42305.4|42325.4|42305.4|42325.4|42305.4|42322.9|42302.9|2
1632903800000|2021-09-29 08:23:20|42322.9|42302.9|42317.9|42297.9|42322.9|42302.9|42317.9|42297.9|5
1632903810000|2021-09-29 08:23:30|42314.5|42294.5|42302.9|42282.9|42314.5|42294.5|42302.9|42282.9|2
1632903820000|2021-09-29 08:23:40|42300.4|42280.4|42299.5|42279.5|42300.4|42280.4|42299.5|42279.5|0
1632903830000|2021-09-29 08:23:50|42297.9|42277.9|42297.9|42277.9|42297.9|42277.9|42297.9|42277.9|0
1632903840000|2021-09-29 08:24:00|42302|42282|42302.9|42282.9|42304.5|42284.5|42300.4|42280.4|4
1632903850000|2021-09-29 08:24:10|42304.5|42284.5|42302.9|42282.9|42305.4|42285.4|42302.9|42282.9|1
1632903860000|2021-09-29 08:24:20|42299.5|42279.5|42299.5|42279.5|42299.5|42279.5|42299.5|42279.5|3
1632903870000|2021-09-29 08:24:30|42297.9|42277.9|42300.4|42280.4|42300.4|42280.4|42295.4|42275.4|2
1632903880000|2021-09-29 08:24:40|||||||||3
1632903890000|2021-09-29 08:24:50|42305.4|42285.4|42314.5|42294.5|42314.5|42294.5|42305.4|42285.4|2
1632903900000|2021-09-29 08:25:00|42312.9|42292.9|42313.7|42293.7|42315.4|42295.4|42312.9|42292.9|2
1632903910000|2021-09-29 08:25:10|42312.9|42292.9|42312.9|42292.9|42315.4|42295.4|42311.2|42291.2|0
1632903920000|2021-09-29 08:25:20|42315.4|42295.4|42312.9|42292.9|42315.4|42295.4|42312.9|42292.9|0
1632903940000|2021-09-29 08:25:40|42315.4|42295.4|42312.9|42292.9|42315.4|42295.4|42312.9|42292.9|1
1632903950000|2021-09-29 08:25:50|42297.9|42277.9|42292.9|42272.9|42297.9|42277.9|42292.9|42272.9|4
1632903960000|2021-09-29 08:26:00|42290.4|42270.4|42290.4|42270.4|42290.4|42270.4|42290.4|42270.4|3
1632903970000|2021-09-29 08:26:10|42292.9|42272.9|42304.5|42284.5|42304.5|42284.5|42292.9|42272.9|2
1632903980000|2021-09-29 08:26:20|42302.9|42282.9|42305.4|42285.4|42305.4|42285.4|42302.9|42282.9|1
1632903990000|2021-09-29 08:26:30|42302.9|42282.9|42302.9|42282.9|42302.9|42282.9|42302.9|42282.9|4
1632904000000|2021-09-29 08:26:40|42307|42287|42312.9|42292.9|42312.9|42292.9|42307|42287|0
1632904010000|2021-09-29 08:26:50|42315.4|42295.4|42307.9|42287.9|42315.4|42295.4|42307.9|42287.9|7
1632904020000|2021-09-29 08:27:00|42310.4|42290.4|42310.4|42290.4|42310.4|42290.4|42310.4|42290.4|3
1632904030000|2021-09-29 08:27:10|42312.9|42292.9|42312.9|42292.9|42312.9|42292.9|42312.9|42292.9|0
1632904040000|2021-09-29 08:27:20|42315.4|42295.4|42315.4|42295.4|42315.4|42295.4|42315.4|42295.4|0
1632904050000|2021-09-29 08:27:30|42317.9|42297.9|42317.9|42297.9|42317.9|42297.9|42317.9|42297.9|0
1632904060000|2021-09-29 08:27:40|42320.4|42300.4|42337.9|42317.9|42337.9|42317.9|42320.4|42300.4|4
1632904070000|2021-09-29 08:27:50|42340.4|42320.4|42342.9|42322.9|42342.9|42322.9|42340.4|42320.4|2
1632904080000|2021-09-29 08:28:00|42338.7|42318.7|42330.4|42310.4|42338.7|42318.7|42330.4|42310.4|2
1632904090000|2021-09-29 08:28:10|42327.9|42307.9|42325.4|42305.4|42327.9|42307.9|42325.4|42305.4|1
1632904100000|2021-09-29 08:28:20|42322.9|42302.9|42325.4|42305.4|42325.4|42305.4|42322.9|42302.9|0
1632904120000|2021-09-29 08:28:40|42327.9|42307.9|42330.4|42310.4|42330.4|42310.4|42327.9|42307.9|1
1632904130000|2021-09-29 08:28:50|||||||||1
1632904140000|2021-09-29 08:29:00|42331.2|42311.2|42347.9|42327.9|42347.9|42327.9|42331.2|42311.2|3
1632904150000|2021-09-29 08:29:10|42350.4|42330.4|42350.4|42330.4|42350.4|42330.4|42350.4|42330.4|4
1632904170000|2021-09-29 08:29:30|42348.7|42328.7|42347.9|42327.9|42348.7|42328.7|42345.4|42325.4|2
1632904180000|2021-09-29 08:29:40|42345.4|42325.4|42342.9|42322.9|42345.4|42325.4|42342.9|42322.9|1
1632904190000|2021-09-29 08:29:50|42333.7|42313.7|42330.4|42310.4|42333.7|42313.7|42330.4|42310.4|1
1632904200000|2021-09-29 08:30:00|42332|42312|42327.9|42307.9|42332.9|42312.9|42327.9|42307.9|2
1632904210000|2021-09-29 08:30:10|42326.2|42306.2|42323.7|42303.7|42326.2|42306.2|42323.7|42303.7|0
1632904220000|2021-09-29 08:30:20|42322.9|42302.9|42320.4|42300.4|42322.9|42302.9|42320.4|42300.4|0
1632904230000|2021-09-29 08:30:30|42318.7|42298.7|42302.9|42282.9|42318.7|42298.7|42302.9|42282.9|4
1632904240000|2021-09-29 08:30:40|42300.4|42280.4|42300.4|42280.4|42300.4|42280.4|42300.4|42280.4|2
1632904250000|2021-09-29 08:30:50|42302|42282|42305.4|42285.4|42305.4|42285.4|42302|42282|6
1632904260000|2021-09-29 08:31:00|42302.9|42282.9|42297.9|42277.9|42302.9|42282.9|42297.9|42277.9|6
1632904270000|2021-09-29 08:31:10|42300.4|42280.4|42300.4|42280.4|42300.4|42280.4|42300.4|42280.4|1
1632904280000|2021-09-29 08:31:20|42297|42277|42285.4|42265.4|42297|42277|42285.4|42265.4|7
1632904290000|2021-09-29 08:31:30|42287.9|42267.9|42290.4|42270.4|42292.9|42272.9|42287.9|42267.9|5
1632904300000|2021-09-29 08:31:40|42292.9|42272.9|42292.9|42272.9|42292.9|42272.9|42292.9|42272.9|1
1632904310000|2021-09-29 08:31:50|42295.4|42275.4|42297.9|42277.9|42297.9|42277.9|42295.4|42275.4|4
1632904320000|2021-09-29 08:32:00|42300.4|42280.4|42300.4|42280.4|42300.4|42280.4|42300.4|42280.4|0
1632904330000|2021-09-29 08:32:10|42294.6|42274.6|42291.2|42271.2|42294.6|42274.6|42291.2|42271.2|4
1632904340000|2021-09-29 08:32:20|42292.9|42272.9|42295.4|42275.4|42295.4|42275.4|42292.9|42272.9|4
1632904350000|2021-09-29 08:32:30|||||||||2
1632904360000|2021-09-29 08:32:40|||||||||1
1632904370000|2021-09-29 08:32:50|42292.9|42272.9|42297.9|42277.9|42297.9|42277.9|42292.9|42272.9|1
1632904380000|2021-09-29 08:33:00|42299.5|42279.5|42299.5|42279.5|42299.5|42279.5|42299.5|42279.5|2
1632904390000|2021-09-29 08:33:10|42300.4|42280.4|42300.4|42280.4|42300.4|42280.4|42300.4|42280.4|0
1632904410000|2021-09-29 08:33:30|42307|42287|42310.4|42290.4|42310.4|42290.4|42307|42287|1
1632904420000|2021-09-29 08:33:40|42312|42292|42310.4|42290.4|42313.7|42293.7|42310.4|42290.4|3
1632904430000|2021-09-29 08:33:50|42305.4|42285.4|42305.4|42285.4|42305.4|42285.4|42305.4|42285.4|6
1632904440000|2021-09-29 08:34:00|42304.5|42284.5|42305.4|42285.4|42305.4|42285.4|42304.5|42284.5|4
1632904450000|2021-09-29 08:34:10|42307|42287|42305.4|42285.4|42307|42287|42305.4|42285.4|2
1632904460000|2021-09-29 08:34:20|42302.1|42282.1|42301.2|42281.2|42302.1|42282.1|42301.2|42281.2|1
1632904470000|2021-09-29 08:34:30|42302.9|42282.9|42302.9|42282.9|42302.9|42282.9|42302.9|42282.9|1
1632904480000|2021-09-29 08:34:40|42304.5|42284.5|42307.9|42287.9|42307.9|42287.9|42304.5|42284.5|0
1632904490000|2021-09-29 08:34:50|42307|42287|42298.7|42278.7|42307|42287|42297.9|42277.9|7
1632904500000|2021-09-29 08:35:00|42297.9|42277.9|42297.9|42277.9|42297.9|42277.9|42297.9|42277.9|1
1632904510000|2021-09-29 08:35:10|42296.2|42276.2|42297.9|42277.9|42297.9|42277.9|42296.2|42276.2|0
1632904520000|2021-09-29 08:35:20|42296.2|42276.2|42294.5|42274.5|42297.9|42277.9|42294.5|42274.5|3
1632904530000|2021-09-29 08:35:30|42292|42272|42282.9|42262.9|42292|42272|42282.9|42262.9|2
1632904540000|2021-09-29 08:35:40|42285.4|42265.4|42280.4|42260.4|42285.4|42265.4|42280.4|42260.4|2
1632904550000|2021-09-29 08:35:50|42282.9|42262.9|42285.4|42265.4|42285.4|42265.4|42282.9|42262.9|3
1632904580000|2021-09-29 08:36:20|42284.5|42264.5|42280.4|42260.4|42284.5|42264.5|42280.4|42260.4|2
1632904590000|2021-09-29 08:36:30|42272.9|42252.9|42272.9|42252.9|42272.9|42252.9|42265.4|42245.4|30
1632904600000|2021-09-29 08:36:40|42272|42252|42267.9|42247.9|42272|42252|42267.9|42247.9|2
1632904610000|2021-09-29 08:36:50|42266.2|42246.2|42267.9|42247.9|42267.9|42247.9|42265.4|42245.4|1
1632904620000|2021-09-29 08:37:00|42272.9|42252.9|42285.4|42265.4|42285.4|42265.4|42272.9|42252.9|2
1632904630000|2021-09-29 08:37:10|||||||||1
1632904640000|2021-09-29 08:37:20|42282.9|42262.9|42282.9|42262.9|42282.9|42262.9|42282.9|42262.9|0
1632904650000|2021-09-29 08:37:30|42284.6|42264.6|42287.9|42267.9|42287.9|42267.9|42284.6|42264.6|0
1632904660000|2021-09-29 08:37:40|42288.7|42268.7|42288.7|42268.7|42288.7|42268.7|42288.7|42268.7|1
1632904670000|2021-09-29 08:37:50|42289.5|42269.5|42292.9|42272.9|42294.5|42274.5|42289.5|42269.5|2
1632904680000|2021-09-29 08:38:00|42290.4|42270.4|42292.9|42272.9|42292.9|42272.9|42290.4|42270.4|0
1632904690000|2021-09-29 08:38:10|42290.4|42270.4|42292.9|42272.9|42292.9|42272.9|42290.4|42270.4|0
1632904700000|2021-09-29 08:38:20|42295.4|42275.4|42297.9|42277.9|42297.9|42277.9|42295.4|42275.4|1
1632904710000|2021-09-29 08:38:30|42295.4|42275.4|42290.4|42270.4|42295.4|42275.4|42290.4|42270.4|4
1632904720000|2021-09-29 08:38:40|42288.7|42268.7|42288.7|42268.7|42288.7|42268.7|42288.7|42268.7|0
1632904730000|2021-09-29 08:38:50|42283.7|42263.7|42287.9|42267.9|42287.9|42267.9|42282.9|42262.9|2
1632904740000|2021-09-29 08:39:00|42290.4|42270.4|42293.7|42273.7|42297.9|42277.9|42290.4|42270.4|4
1632904760000|2021-09-29 08:39:20|42291.2|42271.2|42285.4|42265.4|42291.2|42271.2|42285.4|42265.4|0
1632904770000|2021-09-29 08:39:30|42282.9|42262.9|42282.9|42262.9|42282.9|42262.9|42282.9|42262.9|1
1632904780000|2021-09-29 08:39:40|42272.9|42252.9|42271.2|42251.2|42272.9|42252.9|42271.2|42251.2|4
1632904790000|2021-09-29 08:39:50|42267.9|42247.9|42267.9|42247.9|42267.9|42247.9|42265.4|42245.4|0
1632904800000|2021-09-29 08:40:00|42265.4|42245.4|42265.4|42245.4|42267.9|42247.9|42265.4|42245.4|1
1632904810000|2021-09-29 08:40:10|42267|42247|42265.4|42245.4|42267.9|42247.9|42262.9|42242.9|1
1632904820000|2021-09-29 08:40:20|42267.9|42247.9|42267.9|42247.9|42267.9|42247.9|42267.9|42247.9|0
1632904830000|2021-09-29 08:40:30|42267|42247|42267.9|42247.9|42267.9|42247.9|42265.4|42245.4|0
1632904840000|2021-09-29 08:40:40|||||||||1
1632904860000|2021-09-29 08:41:00|||||||||1
1632904880000|2021-09-29 08:41:20|42268.7|42248.7|42273.7|42253.7|42273.7|42253.7|42268.7|42248.7|1
1632904890000|2021-09-29 08:41:30|42272.9|42252.9|42271.2|42251.2|42272.9|42252.9|42271.2|42251.2|0
1632904900000|2021-09-29 08:41:40|42269.6|42249.6|42237.9|42217.9|42269.6|42249.6|42237.9|42217.9|14
1632904910000|2021-09-29 08:41:50|||||||||5
1632904920000|2021-09-29 08:42:00|42235.4|42215.4|42244.5|42224.5|42244.5|42224.5|42234.5|42214.5|3
1632904930000|2021-09-29 08:42:10|42245.4|42225.4|42247.9|42227.9|42247.9|42227.9|42245.4|42225.4|1
1632904940000|2021-09-29 08:42:20|42246.2|42226.2|42235.4|42215.4|42246.2|42226.2|42235.4|42215.4|5
1632904960000|2021-09-29 08:42:40|42237.9|42217.9|42241.1|42221.1|42241.1|42221.1|42237.9|42217.9|1
1632904970000|2021-09-29 08:42:50|42239.5|42219.5|42241.2|42221.2|42241.2|42221.2|42237.9|42217.9|7
1632904980000|2021-09-29 08:43:00|42242.9|42222.9|42236.2|42216.2|42242.9|42222.9|42236.2|42216.2|0
1632904990000|2021-09-29 08:43:10|42235.4|42215.4|42232.9|42212.9|42235.4|42215.4|42232.9|42212.9|1
1632905000000|2021-09-29 08:43:20|42235.4|42215.4|42230.4|42210.4|42235.4|42215.4|42230.4|42210.4|1
1632905010000|2021-09-29 08:43:30|42232|42212|42237.9|42217.9|42237.9|42217.9|42232|42212|3
1632905020000|2021-09-29 08:43:40|42241.1|42221.1|42244.5|42224.5|42244.5|42224.5|42241.1|42221.1|1
1632905030000|2021-09-29 08:43:50|42247|42227|42247.9|42227.9|42247.9|42227.9|42247|42227|1
1632905040000|2021-09-29 08:44:00|42251.2|42231.2|42242.9|42222.9|42251.2|42231.2|42242.9|42222.9|5
1632905050000|2021-09-29 08:44:10|42245.4|42225.4|42242.9|42222.9|42245.4|42225.4|42241.2|42221.2|2
1632905060000|2021-09-29 08:44:20|42241.2|42221.2|42240.4|42220.4|42241.2|42221.2|42240.4|42220.4|0
1632905070000|2021-09-29 08:44:30|42242|42222|42237.9|42217.9|42242.9|42222.9|42237.9|42217.9|0
1632905100000|2021-09-29 08:45:00|42238.7|42218.7|42237.9|42217.9|42242.9|42222.9|42237|42217|10
1632905110000|2021-09-29 08:45:10|42237|42217|42237|42217|42237|42217|42237|42217|2
1632905120000|2021-09-29 08:45:20|42234.5|42214.5|42230.4|42210.4|42235.4|42215.4|42230.4|42210.4|2
1632905130000|2021-09-29 08:45:30|42228.7|42208.7|42227.9|42207.9|42229.5|42209.5|42227.9|42207.9|1
1632905140000|2021-09-29 08:45:40|42225.4|42205.4|42225.4|42205.4|42225.4|42205.4|42225.4|42205.4|6
1632905150000|2021-09-29 08:45:50|42225.3|42205.3|42225.3|42205.3|42225.3|42205.3|42223.7|42203.7|0
1632905160000|2021-09-29 08:46:00|42223.7|42203.7|42215.3|42195.3|42223.7|42203.7|42215.3|42195.3|1
1632905170000|2021-09-29 08:46:10|42213.7|42193.7|42215.3|42195.3|42215.3|42195.3|42213.7|42193.7|1
1632905180000|2021-09-29 08:46:20|42214.5|42194.5|42215.3|42195.3|42215.3|42195.3|42214.5|42194.5|0
1632905190000|2021-09-29 08:46:30|42212|42192|42212|42192|42212|42192|42212|42192|1
1632905200000|2021-09-29 08:46:40|42212.8|42192.8|42212.8|42192.8|42212.8|42192.8|42212.8|42192.8|1
1632905210000|2021-09-29 08:46:50|42211.2|42191.2|42210.3|42190.3|42212.8|42192.8|42207.8|42187.8|3
1632905220000|2021-09-29 08:47:00|42208.7|42188.7|42199.5|42179.5|42208.7|42188.7|42197.8|42177.8|9
1632905230000|2021-09-29 08:47:10|42197.8|42177.8|42200.3|42180.3|42200.3|42180.3|42197.8|42177.8|4
1632905240000|2021-09-29 08:47:20|42202.8|42182.8|42207.8|42187.8|42207.8|42187.8|42202.8|42182.8|1
1632905250000|2021-09-29 08:47:30|42202.8|42182.8|42195.3|42175.3|42202.8|42182.8|42192.8|42172.8|5
1632905260000|2021-09-29 08:47:40|42192.8|42172.8|42202.8|42182.8|42202.8|42182.8|42192.8|42172.8|7
1632905270000|2021-09-29 08:47:50|42207.8|42187.8|42207.8|42187.8|42207.8|42187.8|42207.8|42187.8|4
1632905280000|2021-09-29 08:48:00|42210.3|42190.3|42212|42192|42212|42192|42210.3|42190.3|3
1632905300000|2021-09-29 08:48:20|42210.3|42190.3|42207.8|42187.8|42210.3|42190.3|42207.8|42187.8|3
1632905310000|2021-09-29 08:48:30|42205.3|42185.3|42205.3|42185.3|42205.3|42185.3|42205.3|42185.3|2
1632905320000|2021-09-29 08:48:40|42207.8|42187.8|42204.5|42184.5|42207.8|42187.8|42204.5|42184.5|4
1632905330000|2021-09-29 08:48:50|42207|42187|42212.8|42192.8|42212.8|42192.8|42207|42187|0
1632905340000|2021-09-29 08:49:00|42216.1|42196.1|42226.1|42206.1|42226.1|42206.1|42216.1|42196.1|11
1632905350000|2021-09-29 08:49:10|42224.5|42204.5|42227.8|42207.8|42229.5|42209.5|42224.5|42204.5|0
1632905360000|2021-09-29 08:49:20|42230.3|42210.3|42227.8|42207.8|42230.3|42210.3|42227.8|42207.8|0
1632905370000|2021-09-29 08:49:30|42230.3|42210.3|42232.8|42212.8|42232.8|42212.8|42227.8|42207.8|0
1632905380000|2021-09-29 08:49:40|42234.5|42214.5|42242.8|42222.8|42242.8|42222.8|42234.5|42214.5|4
1632905390000|2021-09-29 08:49:50|42245.3|42225.3|42249.5|42229.5|42249.5|42229.5|42245.3|42225.3|8
1632905400000|2021-09-29 08:50:00|42255.3|42235.3|42247.8|42227.8|42255.3|42235.3|42247.8|42227.8|6
1632905410000|2021-09-29 08:50:10|42250.3|42230.3|42237.8|42217.8|42255.3|42235.3|42237.8|42217.8|21
1632905420000|2021-09-29 08:50:20|42235.3|42215.3|42230.3|42210.3|42235.3|42215.3|42230.3|42210.3|3
1632905430000|2021-09-29 08:50:30|42226.1|42206.1|42220.3|42200.3|42226.1|42206.1|42217.8|42197.8|1
1632905440000|2021-09-29 08:50:40|42224.5|42204.5|42220.3|42200.3|42226.1|42206.1|42220.3|42200.3|6
1632905450000|2021-09-29 08:50:50|42222.8|42202.8|42222.8|42202.8|42222.8|42202.8|42222.8|42202.8|2
1632905460000|2021-09-29 08:51:00|42224.5|42204.5|42230.3|42210.3|42230.3|42210.3|42224.5|42204.5|9
1632905470000|2021-09-29 08:51:10|42233.6|42213.6|42235.3|42215.3|42235.3|42215.3|42233.6|42213.6|5
1632905480000|2021-09-29 08:51:20|42232.8|42212.8|42232.8|42212.8|42232.8|42212.8|42232.8|42212.8|0
1632905490000|2021-09-29 08:51:30|42231.2|42211.2|42230.3|42210.3|42231.2|42211.2|42230.3|42210.3|1
1632905500000|2021-09-29 08:51:40|42227.8|42207.8|42217.8|42197.8|42227.8|42207.8|42217.8|42197.8|3
1632905510000|2021-09-29 08:51:50|42216.2|42196.2|42217.8|42197.8|42217.8|42197.8|42215.3|42195.3|2
1632905540000|2021-09-29 08:52:20|42220.3|42200.3|42217.8|42197.8|42220.3|42200.3|42217.8|42197.8|4
1632905550000|2021-09-29 08:52:30|42220.3|42200.3|42222.8|42202.8|42222.8|42202.8|42220.3|42200.3|1
1632905580000|2021-09-29 08:53:00|42225.3|42205.3|42232.8|42212.8|42232.8|42212.8|42225.3|42205.3|5
1632905590000|2021-09-29 08:53:10|42230.3|42210.3|42230.3|42210.3|42230.3|42210.3|42230.3|42210.3|2
1632905600000|2021-09-29 08:53:20|42232|42212|42227.8|42207.8|42232|42212|42227.8|42207.8|1
1632905610000|2021-09-29 08:53:30|42230.3|42210.3|42230.3|42210.3|42232.8|42212.8|42230.3|42210.3|2
1632905620000|2021-09-29 08:53:40|42228.7|42208.7|42227.8|42207.8|42228.7|42208.7|42227.8|42207.8|1
1632905630000|2021-09-29 08:53:50|42229.5|42209.5|42227.8|42207.8|42230.3|42210.3|42227.8|42207.8|2
1632905640000|2021-09-29 08:54:00|42229.5|42209.5|42230.3|42210.3|42230.3|42210.3|42229.5|42209.5|0
1632905650000|2021-09-29 08:54:10|42229.5|42209.5|42229.5|42209.5|42229.5|42209.5|42229.5|42209.5|2
1632905660000|2021-09-29 08:54:20|42232.8|42212.8|42230.3|42210.3|42232.8|42212.8|42227.8|42207.8|1
1632905670000|2021-09-29 08:54:30|42232.8|42212.8|42232.8|42212.8|42232.8|42212.8|42232.8|42212.8|0
1632905680000|2021-09-29 08:54:40|42235.3|42215.3|42235.3|42215.3|42235.3|42215.3|42235.3|42215.3|3
1632905710000|2021-09-29 08:55:10|42240.3|42220.3|42240.3|42220.3|42242.8|42222.8|42240.3|42220.3|7
1632905720000|2021-09-29 08:55:20|42237.8|42217.8|42237.8|42217.8|42237.8|42217.8|42237.8|42217.8|1
1632905730000|2021-09-29 08:55:30|42232|42212|42231.2|42211.2|42232|42212|42228.7|42208.7|3
1632905740000|2021-09-29 08:55:40|42227.8|42207.8|42232.8|42212.8|42232.8|42212.8|42227.8|42207.8|3
1632905750000|2021-09-29 08:55:50|42230.3|42210.3|42250.3|42230.3|42250.3|42230.3|42230.3|42210.3|14
1632905760000|2021-09-29 08:56:00|42252.8|42232.8|42262.8|42242.8|42262.8|42242.8|42252.8|42232.8|3
1632905770000|2021-09-29 08:56:10|42259.5|42239.5|42260.3|42240.3|42262.8|42242.8|42257.8|42237.8|6
1632905780000|2021-09-29 08:56:20|42259.5|42239.5|42259.5|42239.5|42259.5|42239.5|42259.5|42239.5|1
1632905800000|2021-09-29 08:56:40|42257.8|42237.8|42257.8|42237.8|42257.8|42237.8|42255.3|42235.3|2
1632905810000|2021-09-29 08:56:50|42256.2|42236.2|42257.8|42237.8|42257.8|42237.8|42256.2|42236.2|1
1632905820000|2021-09-29 08:57:00|42260.3|42240.3|42260.3|42240.3|42260.3|42240.3|42260.3|42240.3|2
1632905830000|2021-09-29 08:57:10|42261.2|42241.2|42262.8|42242.8|42262.8|42242.8|42261.2|42241.2|0
1632905840000|2021-09-29 08:57:20|42263.7|42243.7|42262.8|42242.8|42265.3|42245.3|42262.8|42242.8|0
1632905850000|2021-09-29 08:57:30|42267.8|42247.8|42272.8|42252.8|42272.8|42252.8|42267.8|42247.8|1
1632905860000|2021-09-29 08:57:40|42271.2|42251.2|42267.8|42247.8|42271.2|42251.2|42267.8|42247.8|1
1632905870000|2021-09-29 08:57:50|42272.8|42252.8|42272.8|42252.8|42272.8|42252.8|42272.8|42252.8|2
1632905880000|2021-09-29 08:58:00|42271.2|42251.2|42267.8|42247.8|42271.2|42251.2|42267.8|42247.8|1
1632905890000|2021-09-29 08:58:10|42268.7|42248.7|42270.3|42250.3|42270.3|42250.3|42265.3|42245.3|2
1632905900000|2021-09-29 08:58:20|||||||||1
1632905910000|2021-09-29 08:58:30|42272.8|42252.8|42272.8|42252.8|42272.8|42252.8|42270.3|42250.3|1
1632905920000|2021-09-29 08:58:40|42274.5|42254.5|42272.8|42252.8|42274.5|42254.5|42272.8|42252.8|1
1632905930000|2021-09-29 08:58:50|42271.2|42251.2|42262|42242|42271.2|42251.2|42262|42242|7
1632905940000|2021-09-29 08:59:00|42261.2|42241.2|42260.3|42240.3|42262.8|42242.8|42260.3|42240.3|1
1632905950000|2021-09-29 08:59:10|42259.5|42239.5|42260.3|42240.3|42260.3|42240.3|42255.3|42235.3|6
1632905960000|2021-09-29 08:59:20|42259.5|42239.5|42257.8|42237.8|42259.5|42239.5|42257.8|42237.8|1
1632905990000|2021-09-29 08:59:50|42255.3|42235.3|42252.8|42232.8|42255.3|42235.3|42247.8|42227.8|2
1632906000000|2021-09-29 09:00:00|||||||||1
1632906010000|2021-09-29 09:00:10|42254.5|42234.5|42252|42232|42254.5|42234.5|42249.5|42229.5|2
1632906020000|2021-09-29 09:00:20|42252.8|42232.8|42255.3|42235.3|42255.3|42235.3|42252.8|42232.8|2
1632906030000|2021-09-29 09:00:30|42257.8|42237.8|42257.8|42237.8|42257.8|42237.8|42257.8|42237.8|0
1632906050000|2021-09-29 09:00:50|42259.5|42239.5|42255.3|42235.3|42260.3|42240.3|42255.3|42235.3|2
1632906060000|2021-09-29 09:01:00|42252.8|42232.8|42252.8|42232.8|42252.8|42232.8|42252.8|42232.8|1
1632906070000|2021-09-29 09:01:10|42255.3|42235.3|42255.3|42235.3|42255.3|42235.3|42255.3|42235.3|1
1632906080000|2021-09-29 09:01:20|42252.8|42232.8|42250.3|42230.3|42252.8|42232.8|42250.3|42230.3|2
1632906110000|2021-09-29 09:01:50|42252.8|42232.8|42252.8|42232.8|42252.8|42232.8|42252.8|42232.8|5
1632906120000|2021-09-29 09:02:00|42254.5|42234.5|42251.2|42231.2|42257|42237|42251.2|42231.2|1
1632906130000|2021-09-29 09:02:10|42248.7|42228.7|42242|42222|42248.7|42228.7|42240.3|42220.3|4
1632906140000|2021-09-29 09:02:20|42242.8|42222.8|42237.8|42217.8|42242.8|42222.8|42237.8|42217.8|2
1632906150000|2021-09-29 09:02:30|||||||||1
1632906180000|2021-09-29 09:03:00|42241.1|42221.1|42238.7|42218.7|42245.3|42225.3|42238.7|42218.7|7
1632906190000|2021-09-29 09:03:10|42237|42217|42231.2|42211.2|42237|42217|42231.2|42211.2|2
1632906200000|2021-09-29 09:03:20|42232.8|42212.8|42232.8|42212.8|42232.8|42212.8|42232.8|42212.8|0
1632906210000|2021-09-29 09:03:30|42234.5|42214.5|42232.8|42212.8|42235.3|42215.3|42232.8|42212.8|1
1632906230000|2021-09-29 09:03:50|42237.8|42217.8|42232.8|42212.8|42237.8|42217.8|42232.8|42212.8|3
1632906250000|2021-09-29 09:04:10|||||||||1
1632906260000|2021-09-29 09:04:20|42234.5|42214.5|42232.8|42212.8|42234.5|42214.5|42232.8|42212.8|5
1632906270000|2021-09-29 09:04:30|42237.8|42217.8|42237.8|42217.8|42237.8|42217.8|42237.8|42217.8|6
1632906280000|2021-09-29 09:04:40|42232.8|42212.8|42237.8|42217.8|42237.8|42217.8|42232.8|42212.8|2
1632906290000|2021-09-29 09:04:50|42239.5|42219.5|42240.3|42220.3|42240.3|42220.3|42239.5|42219.5|1
1632906300000|2021-09-29 09:05:00|42242.8|42222.8|42240.3|42220.3|42242.8|42222.8|42240.3|42220.3|0
1632906310000|2021-09-29 09:05:10|42242|42222|42240.3|42220.3|42245.3|42225.3|42240.3|42220.3|2
1632906320000|2021-09-29 09:05:20|42237.8|42217.8|42237.8|42217.8|42237.8|42217.8|42235.3|42215.3|5
1632906330000|2021-09-29 09:05:30|42236.2|42216.2|42232.8|42212.8|42236.2|42216.2|42232.8|42212.8|1
1632906340000|2021-09-29 09:05:40|42234.5|42214.5|42237.8|42217.8|42237.8|42217.8|42234.5|42214.5|1
1632906350000|2021-09-29 09:05:50|42235.3|42215.3|42237.8|42217.8|42237.8|42217.8|42235.3|42215.3|2
1632906370000|2021-09-29 09:06:10|42240.3|42220.3|42240.3|42220.3|42240.3|42220.3|42240.3|42220.3|3
1632906380000|2021-09-29 09:06:20|42243.7|42223.7|42252.8|42232.8|42252.8|42232.8|42243.7|42223.7|2
1632906400000|2021-09-29 09:06:40|42254.5|42234.5|42253.7|42233.7|42257.8|42237.8|42253.7|42233.7|1
1632906410000|2021-09-29 09:06:50|42257|42237|42257.8|42237.8|42257.8|42237.8|42257|42237|3
1632906420000|2021-09-29 09:07:00|42260.3|42240.3|42264.5|42244.5|42264.5|42244.5|42260.3|42240.3|2
1632906430000|2021-09-29 09:07:10|42263.6|42243.6|42253.7|42233.7|42264.5|42244.5|42253.7|42233.7|4
1632906440000|2021-09-29 09:07:20|42252.8|42232.8|42248.7|42228.7|42252.8|42232.8|42248.7|42228.7|2
1632906460000|2021-09-29 09:07:40|42245.4|42225.4|42242.8|42222.8|42245.4|42225.4|42242.8|42222.8|0
1632906470000|2021-09-29 09:07:50|42241.2|42221.2|42237.8|42217.8|42241.2|42221.2|42237.8|42217.8|0
1632906480000|2021-09-29 09:08:00|42236.2|42216.2|42237.8|42217.8|42237.8|42217.8|42236.2|42216.2|0
1632906490000|2021-09-29 09:08:10|42239.5|42219.5|42239.5|42219.5|42239.5|42219.5|42239.5|42219.5|0
1632906500000|2021-09-29 09:08:20|42240.3|42220.3|42240.3|42220.3|42240.3|42220.3|42237.8|42217.8|2
1632906510000|2021-09-29 09:08:30|42239.5|42219.5|42247.8|42227.8|42247.8|42227.8|42239.5|42219.5|5
1632906520000|2021-09-29 09:08:40|42246.2|42226.2|42245.3|42225.3|42246.2|42226.2|42243.7|42223.7|0
1632906530000|2021-09-29 09:08:50|42243.7|42223.7|42245.3|42225.3|42247.8|42227.8|42242.8|42222.8|0
1632906540000|2021-09-29 09:09:00|42247.8|42227.8|42245.3|42225.3|42247.8|42227.8|42245.3|42225.3|0
1632906550000|2021-09-29 09:09:10|42247.8|42227.8|42250.3|42230.3|42250.3|42230.3|42247.8|42227.8|3
1632906560000|2021-09-29 09:09:20|42249.5|42229.5|42247.8|42227.8|42249.5|42229.5|42247.8|42227.8|0
1632906570000|2021-09-29 09:09:30|42249.5|42229.5|42250.3|42230.3|42250.3|42230.3|42247.8|42227.8|0
1632906580000|2021-09-29 09:09:40|42247.8|42227.8|42247.8|42227.8|42250.3|42230.3|42247.8|42227.8|1
1632906590000|2021-09-29 09:09:50|42246.2|42226.2|42246.2|42226.2|42246.2|42226.2|42246.2|42226.2|0
1632906600000|2021-09-29 09:10:00|42244.5|42224.5|42244.5|42224.5|42244.5|42224.5|42244.5|42224.5|0
1632906610000|2021-09-29 09:10:10|42243.7|42223.7|42242.8|42222.8|42247|42227|42242.8|42222.8|1
1632906630000|2021-09-29 09:10:30|42240.3|42220.3|42237.8|42217.8|42240.3|42220.3|42237.8|42217.8|1
1632906640000|2021-09-29 09:10:40|42239.5|42219.5|42237.8|42217.8|42239.5|42219.5|42237.8|42217.8|1
1632906650000|2021-09-29 09:10:50|42239.5|42219.5|42237.8|42217.8|42239.5|42219.5|42237.8|42217.8|0
1632906660000|2021-09-29 09:11:00|42239.5|42219.5|42240.3|42220.3|42240.3|42220.3|42239.5|42219.5|4
1632906680000|2021-09-29 09:11:20|42237.8|42217.8|42237.8|42217.8|42242.8|42222.8|42237.8|42217.8|0
1632906690000|2021-09-29 09:11:30|42242.8|42222.8|42242.8|42222.8|42242.8|42222.8|42242.8|42222.8|0
1632906700000|2021-09-29 09:11:40|42241.2|42221.2|42237.8|42217.8|42241.2|42221.2|42237.8|42217.8|1
1632906710000|2021-09-29 09:11:50|42236.2|42216.2|42235.3|42215.3|42236.2|42216.2|42235.3|42215.3|0
1632906720000|2021-09-29 09:12:00|42237.8|42217.8|42240.3|42220.3|42240.3|42220.3|42237.8|42217.8|0
1632906730000|2021-09-29 09:12:10|42235.3|42215.3|42235.3|42215.3|42235.3|42215.3|42235.3|42215.3|2
1632906760000|2021-09-29 09:12:40|42237.8|42217.8|42237.8|42217.8|42237.8|42217.8|42237.8|42217.8|0
1632906770000|2021-09-29 09:12:50|42236.2|42216.2|42237.8|42217.8|42237.8|42217.8|42235.3|42215.3|0
1632906780000|2021-09-29 09:13:00|42235.3|42215.3|42236.2|42216.2|42237.8|42217.8|42235.3|42215.3|6
1632906790000|2021-09-29 09:13:10|42237.8|42217.8|42237.8|42217.8|42237.8|42217.8|42237.8|42217.8|0
1632906800000|2021-09-29 09:13:20|42236.2|42216.2|42240.3|42220.3|42240.3|42220.3|42236.2|42216.2|2
1632906810000|2021-09-29 09:13:30|42242|42222|42242.8|42222.8|42242.8|42222.8|42240.3|42220.3|2
1632906820000|2021-09-29 09:13:40|42247|42227|42244.5|42224.5|42250.3|42230.3|42243.7|42223.7|3
1632906830000|2021-09-29 09:13:50|42245.3|42225.3|42247.8|42227.8|42247.8|42227.8|42242.8|42222.8|2
1632906840000|2021-09-29 09:14:00|42245.3|42225.3|42252.8|42232.8|42257.8|42237.8|42245.3|42225.3|4
1632906850000|2021-09-29 09:14:10|42251.2|42231.2|42242.8|42222.8|42252.8|42232.8|42242.8|42222.8|4
1632906860000|2021-09-29 09:14:20|42241.2|42221.2|42237.8|42217.8|42241.2|42221.2|42237.8|42217.8|0
1632906870000|2021-09-29 09:14:30|42240.3|42220.3|42240.3|42220.3|42240.3|42220.3|42240.3|42220.3|1
1632906880000|2021-09-29 09:14:40|42242.8|42222.8|42245.3|42225.3|42245.3|42225.3|42242.8|42222.8|0
1632906900000|2021-09-29 09:15:00|42247.8|42227.8|42247.8|42227.8|42250.3|42230.3|42247.8|42227.8|2
1632906910000|2021-09-29 09:15:10|||||||||1
1632906930000|2021-09-29 09:15:30|42245.3|42225.3|42244.5|42224.5|42245.3|42225.3|42242.8|42222.8|1
1632906940000|2021-09-29 09:15:40|42242.8|42222.8|42237.8|42217.8|42242.8|42222.8|42237.8|42217.8|3
1632906950000|2021-09-29 09:15:50|||||||||1
1632906960000|2021-09-29 09:16:00|42237|42217|42232.8|42212.8|42237.8|42217.8|42232.8|42212.8|2
1632906970000|2021-09-29 09:16:10|42235.3|42215.3|42232.8|42212.8|42235.3|42215.3|42232.8|42212.8|0
1632906980000|2021-09-29 09:16:20|42234.5|42214.5|42232.8|42212.8|42235.3|42215.3|42232.8|42212.8|0
1632906990000|2021-09-29 09:16:30|42234.5|42214.5|42232.8|42212.8|42235.3|42215.3|42232.8|42212.8|0
1632907000000|2021-09-29 09:16:40|42235.3|42215.3|42232.8|42212.8|42235.3|42215.3|42232.8|42212.8|1
1632907010000|2021-09-29 09:16:50|42234.5|42214.5|42235.3|42215.3|42235.3|42215.3|42234.5|42214.5|0
1632907020000|2021-09-29 09:17:00|42232.8|42212.8|42232.8|42212.8|42232.8|42212.8|42232.8|42212.8|1
1632907040000|2021-09-29 09:17:20|42235.3|42215.3|42237.8|42217.8|42237.8|42217.8|42235.3|42215.3|12
1632907050000|2021-09-29 09:17:30|42239.5|42219.5|42240.3|42220.3|42240.3|42220.3|42239.5|42219.5|0
1632907060000|2021-09-29 09:17:40|42237.8|42217.8|42237.8|42217.8|42237.8|42217.8|42237.8|42217.8|3
1632907070000|2021-09-29 09:17:50|42235.3|42215.3|42227.8|42207.8|42235.3|42215.3|42227.8|42207.8|2
1632907080000|2021-09-29 09:18:00|42225.3|42205.3|42222|42202|42225.3|42205.3|42217.8|42197.8|4
1632907090000|2021-09-29 09:18:10|42222.8|42202.8|42222.8|42202.8|42222.8|42202.8|42222.8|42202.8|3
1632907100000|2021-09-29 09:18:20|42219.5|42199.5|42217.8|42197.8|42219.5|42199.5|42217.8|42197.8|0
1632907110000|2021-09-29 09:18:30|42216.2|42196.2|42212.8|42192.8|42216.2|42196.2|42212.8|42192.8|1
1632907120000|2021-09-29 09:18:40|42209.5|42189.5|42207.8|42187.8|42209.5|42189.5|42207.8|42187.8|1
1632907130000|2021-09-29 09:18:50|42206.2|42186.2|42200.3|42180.3|42206.2|42186.2|42200.3|42180.3|0
1632907140000|2021-09-29 09:19:00|42202.8|42182.8|42207.8|42187.8|42207.8|42187.8|42202.8|42182.8|10
1632907150000|2021-09-29 09:19:10|42208.7|42188.7|42207.8|42187.8|42212.8|42192.8|42207.8|42187.8|1
1632907160000|2021-09-29 09:19:20|42209.5|42189.5|42212.8|42192.8|42212.8|42192.8|42209.5|42189.5|1
1632907170000|2021-09-29 09:19:30|42210.3|42190.3|42210.3|42190.3|42210.3|42190.3|42207.8|42187.8|0
1632907180000|2021-09-29 09:19:40|42212.8|42192.8|42212.8|42192.8|42212.8|42192.8|42210.3|42190.3|3
1632907210000|2021-09-29 09:20:10|42214.5|42194.5|42214.5|42194.5|42214.5|42194.5|42214.5|42194.5|1
1632907220000|2021-09-29 09:20:20|42215.3|42195.3|42219.5|42199.5|42219.5|42199.5|42215.3|42195.3|1
1632907230000|2021-09-29 09:20:30|42217.8|42197.8|42212.8|42192.8|42220.3|42200.3|42212.8|42192.8|1
1632907240000|2021-09-29 09:20:40|42217.8|42197.8|42217.8|42197.8|42217.8|42197.8|42217.8|42197.8|9
1632907250000|2021-09-29 09:20:50|||||||||2
1632907260000|2021-09-29 09:21:00|||||||||2
1632907280000|2021-09-29 09:21:20|42222.8|42202.8|42222.8|42202.8|42225.3|42205.3|42222.8|42202.8|5
1632907290000|2021-09-29 09:21:30|42225.3|42205.3|42222.8|42202.8|42225.3|42205.3|42222.8|42202.8|1
1632907300000|2021-09-29 09:21:40|42221.2|42201.2|42221.2|42201.2|42221.2|42201.2|42221.2|42201.2|1
1632907310000|2021-09-29 09:21:50|42217.8|42197.8|42217.8|42197.8|42217.8|42197.8|42217.8|42197.8|0
1632907320000|2021-09-29 09:22:00|42215.3|42195.3|42217|42197|42217.8|42197.8|42215.3|42195.3|0
1632907330000|2021-09-29 09:22:10|42217.8|42197.8|42217.8|42197.8|42217.8|42197.8|42217.8|42197.8|0
1632907340000|2021-09-29 09:22:20|42220.3|42200.3|42224.4|42204.4|42224.5|42204.5|42220.3|42200.3|8
1632907350000|2021-09-29 09:22:30|42226.1|42206.1|42229.4|42209.4|42229.4|42209.4|42226.1|42206.1|3
1632907360000|2021-09-29 09:22:40|42230.3|42210.3|42227.8|42207.8|42232.8|42212.8|42227.8|42207.8|0
1632907370000|2021-09-29 09:22:50|42231.2|42211.2|42225.3|42205.3|42232.8|42212.8|42225.3|42205.3|1
1632907380000|2021-09-29 09:23:00|42224.4|42204.4|42224.4|42204.4|42224.4|42204.4|42224.4|42204.4|1
1632907400000|2021-09-29 09:23:20|42221.9|42201.9|42217.8|42197.8|42221.9|42201.9|42217.8|42197.8|1
1632907410000|2021-09-29 09:23:30|42215.3|42195.3|42215.3|42195.3|42215.3|42195.3|42215.3|42195.3|0
1632907420000|2021-09-29 09:23:40|42216.9|42196.9|42217.8|42197.8|42217.8|42197.8|42216.9|42196.9|1
1632907430000|2021-09-29 09:23:50|42212.8|42192.8|42212.8|42192.8|42212.8|42192.8|42212.8|42192.8|0
1632907450000|2021-09-29 09:24:10|||||||||1
1632907460000|2021-09-29 09:24:20|42214.4|42194.4|42215.3|42195.3|42215.3|42195.3|42214.4|42194.4|0
1632907470000|2021-09-29 09:24:30|||||||||1
1632907480000|2021-09-29 09:24:40|42212.8|42192.8|42212.8|42192.8|42212.8|42192.8|42212.8|42192.8|0
1632907490000|2021-09-29 09:24:50|42215.3|42195.3|42217.8|42197.8|42217.8|42197.8|42215.3|42195.3|1
1632907500000|2021-09-29 09:25:00|42215.3|42195.3|42220.3|42200.3|42220.3|42200.3|42215.3|42195.3|0
1632907510000|2021-09-29 09:25:10|||||||||1
1632907520000|2021-09-29 09:25:20|42225.3|42205.3|42225.3|42205.3|42225.3|42205.3|42225.3|42205.3|0
1632907530000|2021-09-29 09:25:30|42226.9|42206.9|42230.3|42210.3|42230.3|42210.3|42226.9|42206.9|0
1632907540000|2021-09-29 09:25:40|42227.8|42207.8|42227.8|42207.8|42227.8|42207.8|42227.8|42207.8|2
1632907550000|2021-09-29 09:25:50|42229.4|42209.4|42230.3|42210.3|42230.3|42210.3|42229.4|42209.4|0
1632907560000|2021-09-29 09:26:00|42229.4|42209.4|42227.8|42207.8|42229.4|42209.4|42227.8|42207.8|1
1632907570000|2021-09-29 09:26:10|42230.3|42210.3|42227.8|42207.8|42230.3|42210.3|42227.8|42207.8|2
1632907600000|2021-09-29 09:26:40|42222.8|42202.8|42221.2|42201.2|42222.8|42202.8|42221.2|42201.2|3
1632907610000|2021-09-29 09:26:50|42222.8|42202.8|42227.8|42207.8|42227.8|42207.8|42222.8|42202.8|1
1632907620000|2021-09-29 09:27:00|42230.3|42210.3|42232.8|42212.8|42232.8|42212.8|42230.3|42210.3|1
1632907630000|2021-09-29 09:27:10|42234.4|42214.4|42227.8|42207.8|42234.4|42214.4|42227.8|42207.8|2
1632907650000|2021-09-29 09:27:30|42225.3|42205.3|42230.3|42210.3|42230.3|42210.3|42225.3|42205.3|3
1632907660000|2021-09-29 09:27:40|42229.4|42209.4|42227.8|42207.8|42229.4|42209.4|42227.8|42207.8|2
1632907670000|2021-09-29 09:27:50|||||||||1
1632907680000|2021-09-29 09:28:00|42226.9|42206.9|42224.4|42204.4|42226.9|42206.9|42224.4|42204.4|0
1632907700000|2021-09-29 09:28:20|42226.9|42206.9|42226.9|42206.9|42226.9|42206.9|42226.9|42206.9|0
1632907710000|2021-09-29 09:28:30|42227.8|42207.8|42230.3|42210.3|42230.3|42210.3|42227.8|42207.8|0
1632907730000|2021-09-29 09:28:50|42232.8|42212.8|42232.8|42212.8|42232.8|42212.8|42232.8|42212.8|2
1632907740000|2021-09-29 09:29:00|42234.4|42214.4|42236.9|42216.9|42236.9|42216.9|42234.4|42214.4|1
1632907750000|2021-09-29 09:29:10|42235.3|42215.3|42227.8|42207.8|42235.3|42215.3|42227.8|42207.8|1
1632907760000|2021-09-29 09:29:20|42231.1|42211.1|42232.8|42212.8|42232.8|42212.8|42231.1|42211.1|1
1632907770000|2021-09-29 09:29:30|42234.4|42214.4|42232.8|42212.8|42234.4|42214.4|42230.3|42210.3|1
1632907790000|2021-09-29 09:29:50|42229.5|42209.5|42231.9|42211.9|42231.9|42211.9|42229.5|42209.5|2
1632907800000|2021-09-29 09:30:00|42232.8|42212.8|42227.8|42207.8|42232.8|42212.8|42227.8|42207.8|0
1632907810000|2021-09-29 09:30:10|42231.1|42211.1|42232.8|42212.8|42232.8|42212.8|42231.1|42211.1|4
1632907830000|2021-09-29 09:30:30|42230.3|42210.3|42232.8|42212.8|42232.8|42212.8|42230.3|42210.3|1
1632907840000|2021-09-29 09:30:40|42231.1|42211.1|42230.3|42210.3|42231.1|42211.1|42230.3|42210.3|0
1632907850000|2021-09-29 09:30:50|42211.1|42191.1|42207.8|42187.8|42211.1|42191.1|42207.8|42187.8|4
1632907860000|2021-09-29 09:31:00|42205.3|42185.3|42200.3|42180.3|42205.3|42185.3|42200.3|42180.3|1
1632907870000|2021-09-29 09:31:10|42198.6|42178.6|42197.8|42177.8|42198.6|42178.6|42197.8|42177.8|0
1632907880000|2021-09-29 09:31:20|42199.4|42179.4|42187.8|42167.8|42200.3|42180.3|42187.8|42167.8|7
1632907890000|2021-09-29 09:31:30|42185.3|42165.3|42184.4|42164.4|42185.3|42165.3|42182.8|42162.8|15
1632907900000|2021-09-29 09:31:40|42182.8|42162.8|42182.8|42162.8|42182.8|42162.8|42182.8|42162.8|7
1632907910000|2021-09-29 09:31:50|42184.4|42164.4|42184.4|42164.4|42184.4|42164.4|42184.4|42164.4|1
1632907920000|2021-09-29 09:32:00|42187.8|42167.8|42192.8|42172.8|42194.4|42174.4|42187.8|42167.8|11
1632907930000|2021-09-29 09:32:10|42194.4|42174.4|42195.3|42175.3|42195.3|42175.3|42194.4|42174.4|0
1632907940000|2021-09-29 09:32:20|42197.8|42177.8|42201.9|42181.9|42201.9|42181.9|42197.8|42177.8|1
1632907950000|2021-09-29 09:32:30|42200.3|42180.3|42206.9|42186.9|42206.9|42186.9|42200.3|42180.3|1
1632907960000|2021-09-29 09:32:40|42205.3|42185.3|42205.3|42185.3|42207.8|42187.8|42205.3|42185.3|1
1632907970000|2021-09-29 09:32:50|42206.9|42186.9|42202.8|42182.8|42207.8|42187.8|42202.8|42182.8|3
1632907980000|2021-09-29 09:33:00|42196.1|42176.1|42192.8|42172.8|42196.1|42176.1|42192.8|42172.8|1
1632907990000|2021-09-29 09:33:10|42191.1|42171.1|42187.8|42167.8|42191.1|42171.1|42187.8|42167.8|6
1632908000000|2021-09-29 09:33:20|42186.1|42166.1|42186.9|42166.9|42186.9|42166.9|42186.1|42166.1|3
1632908010000|2021-09-29 09:33:30|42187.8|42167.8|42175.3|42155.3|42187.8|42167.8|42175.3|42155.3|1
1632908020000|2021-09-29 09:33:40|42174.4|42154.4|42172.8|42152.8|42174.4|42154.4|42172.8|42152.8|3
1632908030000|2021-09-29 09:33:50|42175.3|42155.3|42162.8|42142.8|42175.3|42155.3|42162.8|42142.8|14
1632908040000|2021-09-29 09:34:00|42164.4|42144.4|42160.3|42140.3|42164.4|42144.4|42157.8|42137.8|6
1632908050000|2021-09-29 09:34:10|42158.6|42138.6|42169.4|42149.4|42169.4|42149.4|42157.8|42137.8|3
1632908060000|2021-09-29 09:34:20|42172.8|42152.8|42172.8|42152.8|42172.8|42152.8|42172.8|42152.8|0
1632908070000|2021-09-29 09:34:30|42174.4|42154.4|42177.8|42157.8|42179.4|42159.4|42174.4|42154.4|0
1632908080000|2021-09-29 09:34:40|||||||||1
1632908090000|2021-09-29 09:34:50|42180.3|42160.3|42180.3|42160.3|42180.3|42160.3|42180.3|42160.3|1
1632908100000|2021-09-29 09:35:00|42178.6|42158.6|42181.9|42161.9|42181.9|42161.9|42177.8|42157.8|0
1632908140000|2021-09-29 09:35:40|42180.3|42160.3|42172.8|42152.8|42180.3|42160.3|42171.1|42151.1|2
1632908150000|2021-09-29 09:35:50|42170.3|42150.3|42172.8|42152.8|42174.4|42154.4|42170.3|42150.3|4
1632908170000|2021-09-29 09:36:10|42174.4|42154.4|42172.8|42152.8|42174.4|42154.4|42172.8|42152.8|7
1632908180000|2021-09-29 09:36:20|42171.1|42151.1|42170.3|42150.3|42171.1|42151.1|42170.3|42150.3|0
1632908200000|2021-09-29 09:36:40|42168.6|42148.6|42168.6|42148.6|42168.6|42148.6|42168.6|42148.6|0
1632908210000|2021-09-29 09:36:50|42170.3|42150.3|42167.8|42147.8|42170.3|42150.3|42167.8|42147.8|0
1632908220000|2021-09-29 09:37:00|42165.3|42145.3|42166.9|42146.9|42167.8|42147.8|42165.3|42145.3|0
1632908230000|2021-09-29 09:37:10|42168.6|42148.6|42172.8|42152.8|42172.8|42152.8|42167.8|42147.8|5
1632908240000|2021-09-29 09:37:20|42173.6|42153.6|42176.9|42156.9|42176.9|42156.9|42173.6|42153.6|0
1632908250000|2021-09-29 09:37:30|42178.6|42158.6|42180.3|42160.3|42180.3|42160.3|42178.6|42158.6|1
1632908280000|2021-09-29 09:38:00|42182.8|42162.8|42182.8|42162.8|42182.8|42162.8|42182.8|42162.8|1
1632908300000|2021-09-29 09:38:20|42186.9|42166.9|42187.8|42167.8|42187.8|42167.8|42185.3|42165.3|2
1632908310000|2021-09-29 09:38:30|42185.3|42165.3|42187.8|42167.8|42187.8|42167.8|42185.3|42165.3|1
1632908320000|2021-09-29 09:38:40|42190.3|42170.3|42190.3|42170.3|42191.1|42171.1|42190.3|42170.3|2
1632908330000|2021-09-29 09:38:50|42191.1|42171.1|42192.8|42172.8|42192.8|42172.8|42191.1|42171.1|1
1632908340000|2021-09-29 09:39:00|42195.3|42175.3|42197.8|42177.8|42197.8|42177.8|42195.3|42175.3|2
1632908350000|2021-09-29 09:39:10|42196.1|42176.1|42197.8|42177.8|42197.8|42177.8|42195.3|42175.3|0
1632908360000|2021-09-29 09:39:20|42196.9|42176.9|42195.3|42175.3|42197.8|42177.8|42195.3|42175.3|1
1632908370000|2021-09-29 09:39:30|42196.9|42176.9|42196.9|42176.9|42196.9|42176.9|42196.9|42176.9|0
1632908380000|2021-09-29 09:39:40|42198.6|42178.6|42196.9|42176.9|42198.6|42178.6|42196.9|42176.9|0
1632908390000|2021-09-29 09:39:50|42195.3|42175.3|42197.8|42177.8|42197.8|42177.8|42195.3|42175.3|0
1632908400000|2021-09-29 09:40:00|42196.9|42176.9|42196.9|42176.9|42196.9|42176.9|42196.9|42176.9|0
1632908430000|2021-09-29 09:40:30|42195.3|42175.3|42195.3|42175.3|42196.9|42176.9|42195.3|42175.3|2
1632908450000|2021-09-29 09:40:50|42196.9|42176.9|42199.4|42179.4|42199.4|42179.4|42196.9|42176.9|0
1632908460000|2021-09-29 09:41:00|42197.8|42177.8|42200.3|42180.3|42200.3|42180.3|42196.9|42176.9|6
1632908470000|2021-09-29 09:41:10|42204.4|42184.4|42204.4|42184.4|42204.4|42184.4|42204.4|42184.4|5
1632908480000|2021-09-29 09:41:20|42205.3|42185.3|42209.4|42189.4|42209.4|42189.4|42205.3|42185.3|3
1632908490000|2021-09-29 09:41:30|42208.6|42188.6|42206.9|42186.9|42208.6|42188.6|42205.3|42185.3|1
1632908500000|2021-09-29 09:41:40|42209.4|42189.4|42210.3|42190.3|42210.3|42190.3|42209.4|42189.4|1
1632908510000|2021-09-29 09:41:50|42215.3|42195.3|42215.3|42195.3|42217.8|42197.8|42215.3|42195.3|3
1632908520000|2021-09-29 09:42:00|42216.1|42196.1|42215.3|42195.3|42217.8|42197.8|42215.3|42195.3|2
1632908530000|2021-09-29 09:42:10|42213.6|42193.6|42213.6|42193.6|42213.6|42193.6|42213.6|42193.6|0
1632908550000|2021-09-29 09:42:30|42217.8|42197.8|42217.8|42197.8|42217.8|42197.8|42217.8|42197.8|0
1632908560000|2021-09-29 09:42:40|||||||||4
1632908580000|2021-09-29 09:43:00|42220.3|42200.3|42205.3|42185.3|42220.3|42200.3|42205.3|42185.3|7
1632908600000|2021-09-29 09:43:20|42206.9|42186.9|42206.1|42186.1|42206.9|42186.9|42206.1|42186.1|1
1632908610000|2021-09-29 09:43:30|42208.6|42188.6|42210.2|42190.2|42210.2|42190.2|42208.6|42188.6|0
1632908620000|2021-09-29 09:43:40|42206.1|42186.1|42206.1|42186.1|42206.1|42186.1|42204.4|42184.4|0
1632908630000|2021-09-29 09:43:50|42205.2|42185.2|42205.2|42185.2|42205.2|42185.2|42205.2|42185.2|1
1632908640000|2021-09-29 09:44:00|42206.1|42186.1|42206.1|42186.1|42206.1|42186.1|42206.1|42186.1|0
1632908660000|2021-09-29 09:44:20|42201.1|42181.1|42201.1|42181.1|42203.6|42183.6|42198.6|42178.6|3
1632908670000|2021-09-29 09:44:30|42199.4|42179.4|42198.6|42178.6|42199.4|42179.4|42198.6|42178.6|2
1632908680000|2021-09-29 09:44:40|42201.1|42181.1|42198.6|42178.6|42201.1|42181.1|42198.6|42178.6|1
1632908690000|2021-09-29 09:44:50|42201.1|42181.1|42203.6|42183.6|42203.6|42183.6|42199.4|42179.4|5
1632908700000|2021-09-29 09:45:00|42205.2|42185.2|42208.6|42188.6|42208.6|42188.6|42205.2|42185.2|3
1632908710000|2021-09-29 09:45:10|||||||||1
1632908720000|2021-09-29 09:45:20|42206.1|42186.1|42203.6|42183.6|42206.1|42186.1|42203.6|42183.6|0
1632908730000|2021-09-29 09:45:30|||||||||1
1632908750000|2021-09-29 09:45:50|42201.9|42181.9|42206.1|42186.1|42206.1|42186.1|42201.9|42181.9|2
1632908760000|2021-09-29 09:46:00|42203.6|42183.6|42203.6|42183.6|42203.6|42183.6|42203.6|42183.6|1
1632908770000|2021-09-29 09:46:10|42206.1|42186.1|42211.9|42191.9|42211.9|42191.9|42206.1|42186.1|2
1632908780000|2021-09-29 09:46:20|42212.8|42192.8|42214.4|42194.4|42214.4|42194.4|42212.8|42192.8|0
1632908800000|2021-09-29 09:46:40|||||||||2
1632908810000|2021-09-29 09:46:50|42215.3|42195.3|42218.6|42198.6|42218.6|42198.6|42214.4|42194.4|4
1632908820000|2021-09-29 09:47:00|42216.9|42196.9|42216.1|42196.1|42216.9|42196.9|42216.1|42196.1|1
1632908830000|2021-09-29 09:47:10|||||||||1
1632908840000|2021-09-29 09:47:20|42217.7|42197.7|42222.7|42202.7|42222.7|42202.7|42217.7|42197.7|1
1632908850000|2021-09-29 09:47:30|42224.4|42204.4|42225.2|42205.2|42225.2|42205.2|42224.4|42204.4|0
1632908860000|2021-09-29 09:47:40|42228.6|42208.6|42228.6|42208.6|42228.6|42208.6|42228.6|42208.6|5
1632908870000|2021-09-29 09:47:50|42230.2|42210.2|42231.1|42211.1|42231.1|42211.1|42230.2|42210.2|0
1632908890000|2021-09-29 09:48:10|42233.6|42213.6|42233.6|42213.6|42236.1|42216.1|42233.6|42213.6|5
1632908900000|2021-09-29 09:48:20|42235.2|42215.2|42233.6|42213.6|42236.1|42216.1|42233.6|42213.6|0
1632908910000|2021-09-29 09:48:30|42238.6|42218.6|42238.6|42218.6|42238.6|42218.6|42238.6|42218.6|2
1632908930000|2021-09-29 09:48:50|42236.1|42216.1|42233.6|42213.6|42236.1|42216.1|42233.6|42213.6|4
1632908940000|2021-09-29 09:49:00|42235.2|42215.2|42238.6|42218.6|42238.6|42218.6|42235.2|42215.2|2
1632908960000|2021-09-29 09:49:20|||||||||2
1632908970000|2021-09-29 09:49:30|42240.2|42220.2|42242.7|42222.7|42242.7|42222.7|42240.2|42220.2|4
1632908980000|2021-09-29 09:49:40|42243.6|42223.6|42248.6|42228.6|42248.6|42228.6|42243.6|42223.6|1
1632908990000|2021-09-29 09:49:50|42250.2|42230.2|42250.2|42230.2|42250.2|42230.2|42250.2|42230.2|3
1632909000000|2021-09-29 09:50:00|42252.7|42232.7|42252.7|42232.7|42252.7|42232.7|42252.7|42232.7|0
1632909010000|2021-09-29 09:50:10|42255.2|42235.2|42256.1|42236.1|42256.1|42236.1|42253.6|42233.6|1
1632909020000|2021-09-29 09:50:20|42255.2|42235.2|42256.1|42236.1|42256.1|42236.1|42255.2|42235.2|1
1632909030000|2021-09-29 09:50:30|42254.4|42234.4|42253.6|42233.6|42254.4|42234.4|42252.7|42232.7|3
1632909040000|2021-09-29 09:50:40|42251.1|42231.1|42251.1|42231.1|42251.1|42231.1|42251.1|42231.1|2
1632909060000|2021-09-29 09:51:00|42249.4|42229.4|42246.9|42226.9|42249.4|42229.4|42246.1|42226.1|2
1632909070000|2021-09-29 09:51:10|42248.6|42228.6|42252.7|42232.7|42252.7|42232.7|42248.6|42228.6|1
1632909080000|2021-09-29 09:51:20|42254.3|42234.3|42260.2|42240.2|42260.2|42240.2|42254.3|42234.3|1
1632909090000|2021-09-29 09:51:30|42262.7|42242.7|42262.7|42242.7|42262.7|42242.7|42262.7|42242.7|1
1632909100000|2021-09-29 09:51:40|42263.6|42243.6|42263.6|42243.6|42263.6|42243.6|42263.6|42243.6|0
1632909110000|2021-09-29 09:51:50|||||||||3
1632909120000|2021-09-29 09:52:00|42266.1|42246.1|42266.1|42246.1|42266.1|42246.1|42266.1|42246.1|2
1632909140000|2021-09-29 09:52:20|42268.6|42248.6|42267.8|42247.8|42270.2|42250.2|42267.8|42247.8|8
1632909150000|2021-09-29 09:52:30|42266.9|42246.9|42266.9|42246.9|42268.6|42248.6|42266.1|42246.1|0
1632909160000|2021-09-29 09:52:40|42266.1|42246.1|42272.7|42252.7|42272.7|42252.7|42266.1|42246.1|3
1632909170000|2021-09-29 09:52:50|42271.1|42251.1|42269.4|42249.4|42271.1|42251.1|42269.4|42249.4|3
1632909180000|2021-09-29 09:53:00|42268.6|42248.6|42266.9|42246.9|42268.6|42248.6|42266.9|42246.9|1
1632909190000|2021-09-29 09:53:10|42265.2|42245.2|42265.2|42245.2|42265.2|42245.2|42265.2|42245.2|1
1632909210000|2021-09-29 09:53:30|42271.1|42251.1|42262.7|42242.7|42271.1|42251.1|42262.7|42242.7|9
1632909220000|2021-09-29 09:53:40|42259.3|42239.3|42256.1|42236.1|42259.3|42239.3|42256.1|42236.1|1
1632909230000|2021-09-29 09:53:50|42257.7|42237.7|42257.7|42237.7|42257.7|42237.7|42257.7|42237.7|0
1632909240000|2021-09-29 09:54:00|42258.6|42238.6|42263.6|42243.6|42263.6|42243.6|42258.6|42238.6|2
1632909260000|2021-09-29 09:54:20|42262.7|42242.7|42265.2|42245.2|42265.2|42245.2|42261.9|42241.9|1
1632909270000|2021-09-29 09:54:30|42264.3|42244.3|42263.6|42243.6|42264.3|42244.3|42261.1|42241.1|2
1632909280000|2021-09-29 09:54:40|42264.4|42244.4|42264.4|42244.4|42264.4|42244.4|42264.4|42244.4|2
1632909290000|2021-09-29 09:54:50|42266.1|42246.1|42266.9|42246.9|42266.9|42246.9|42266.1|42246.1|1
1632909300000|2021-09-29 09:55:00|42268.6|42248.6|42271.1|42251.1|42271.1|42251.1|42268.6|42248.6|1
1632909310000|2021-09-29 09:55:10|42268.6|42248.6|42266.1|42246.1|42268.6|42248.6|42266.1|42246.1|2
1632909320000|2021-09-29 09:55:20|42269.3|42249.3|42270.2|42250.2|42270.2|42250.2|42269.3|42249.3|10
1632909330000|2021-09-29 09:55:30|42268.6|42248.6|42268.6|42248.6|42268.6|42248.6|42266.1|42246.1|0
1632909340000|2021-09-29 09:55:40|42266.1|42246.1|42268.6|42248.6|42268.6|42248.6|42266.1|42246.1|4
1632909350000|2021-09-29 09:55:50|42271.1|42251.1|42268.6|42248.6|42271.1|42251.1|42268.6|42248.6|1
1632909360000|2021-09-29 09:56:00|42271.1|42251.1|42268.6|42248.6|42271.1|42251.1|42268.6|42248.6|1
1632909380000|2021-09-29 09:56:20|||||||||6
1632909400000|2021-09-29 09:56:40|42266.1|42246.1|42266.1|42246.1|42266.1|42246.1|42266.1|42246.1|2
1632909410000|2021-09-29 09:56:50|42268.6|42248.6|42268.6|42248.6|42268.6|42248.6|42268.6|42248.6|0
1632909420000|2021-09-29 09:57:00|42269.4|42249.4|42271.1|42251.1|42271.1|42251.1|42269.4|42249.4|2
1632909430000|2021-09-29 09:57:10|42271.9|42251.9|42276.1|42256.1|42276.1|42256.1|42271.9|42251.9|6
1632909440000|2021-09-29 09:57:20|42273.6|42253.6|42273.6|42253.6|42273.6|42253.6|42273.6|42253.6|0
1632909450000|2021-09-29 09:57:30|||||||||2
1632909460000|2021-09-29 09:57:40|42268.6|42248.6|42268.6|42248.6|42268.6|42248.6|42268.6|42248.6|1
1632909470000|2021-09-29 09:57:50|42269.4|42249.4|42273.5|42253.5|42273.5|42253.5|42269.4|42249.4|0
1632909490000|2021-09-29 09:58:10|||||||||1
1632909500000|2021-09-29 09:58:20|42276|42256|42285.2|42265.2|42285.2|42265.2|42276|42256|13
1632909510000|2021-09-29 09:58:30|42283.5|42263.5|42285.2|42265.2|42286.8|42266.8|42282.7|42262.7|3
1632909520000|2021-09-29 09:58:40|42282.7|42262.7|42281|42261|42285.2|42265.2|42281|42261|1
1632909540000|2021-09-29 09:59:00|42282.7|42262.7|42286|42266|42286|42266|42282.7|42262.7|0
1632909570000|2021-09-29 09:59:30|42283.5|42263.5|42281|42261|42287.7|42267.7|42281|42261|2
1632909580000|2021-09-29 09:59:40|42278.5|42258.5|42278.5|42258.5|42278.5|42258.5|42278.5|42258.5|0
1632909590000|2021-09-29 09:59:50|42281|42261|42281|42261|42281|42261|42281|42261|1
1632909600000|2021-09-29 10:00:00|42281.9|42261.9|42286|42266|42286|42266|42281.9|42261.9|0
1632909610000|2021-09-29 10:00:10|||||||||1
1632909620000|2021-09-29 10:00:20|42281.9|42261.9|42281|42261|42281.9|42261.9|42281|42261|4
1632909640000|2021-09-29 10:00:40|42283.5|42263.5|42283.5|42263.5|42283.5|42263.5|42283.5|42263.5|2
1632909650000|2021-09-29 10:00:50|42285.2|42265.2|42286|42266|42286|42266|42285.2|42265.2|1
1632909660000|2021-09-29 10:01:00|42281.9|42261.9|42281.9|42261.9|42286|42266|42281.9|42261.9|0
1632909670000|2021-09-29 10:01:10|42281|42261|42281|42261|42281|42261|42281|42261|1
1632909680000|2021-09-29 10:01:20|42283.5|42263.5|42281|42261|42283.5|42263.5|42281|42261|2
1632909690000|2021-09-29 10:01:30|42281.9|42261.9|42281|42261|42281.9|42261.9|42281|42261|0
1632909700000|2021-09-29 10:01:40|42282.7|42262.7|42286|42266|42286|42266|42282.7|42262.7|0
1632909710000|2021-09-29 10:01:50|42283.5|42263.5|42286|42266|42286|42266|42283.5|42263.5|1
1632909720000|2021-09-29 10:02:00|42287.7|42267.7|42288.5|42268.5|42288.5|42268.5|42287.7|42267.7|0
1632909730000|2021-09-29 10:02:10|42291|42271|42296|42276|42296|42276|42291|42271|3
1632909750000|2021-09-29 10:02:30|42298.5|42278.5|42303.5|42283.5|42303.5|42283.5|42298.5|42278.5|6
1632909760000|2021-09-29 10:02:40|42301|42281|42302.7|42282.7|42302.7|42282.7|42298.5|42278.5|5
1632909770000|2021-09-29 10:02:50|42301|42281|42303.5|42283.5|42303.5|42283.5|42301|42281|3
1632909780000|2021-09-29 10:03:00|42301.9|42281.9|42301.9|42281.9|42301.9|42281.9|42301.9|42281.9|0
1632909790000|2021-09-29 10:03:10|42303.5|42283.5|42303.5|42283.5|42303.5|42283.5|42303.5|42283.5|0
1632909800000|2021-09-29 10:03:20|42298.5|42278.5|42301|42281|42301|42281|42298.5|42278.5|3
1632909810000|2021-09-29 10:03:30|42302.7|42282.7|42302.7|42282.7|42302.7|42282.7|42302.7|42282.7|1
1632909820000|2021-09-29 10:03:40|42299.4|42279.4|42298.5|42278.5|42299.4|42279.4|42298.5|42278.5|2
1632909830000|2021-09-29 10:03:50|42296.9|42276.9|42296.9|42276.9|42296.9|42276.9|42296.9|42276.9|0
1632909840000|2021-09-29 10:04:00|42298.5|42278.5|42302.7|42282.7|42302.7|42282.7|42298.5|42278.5|1
1632909850000|2021-09-29 10:04:10|42301|42281|42296|42276|42301|42281|42296|42276|1
1632909860000|2021-09-29 10:04:20|42297.8|42277.8|42298.5|42278.5|42301|42281|42297.8|42277.8|2
1632909870000|2021-09-29 10:04:30|42296|42276|42294.4|42274.4|42296|42276|42294.4|42274.4|1
1632909880000|2021-09-29 10:04:40|42292.8|42272.8|42293.5|42273.5|42296|42276|42292.8|42272.8|0
1632909890000|2021-09-29 10:04:50|42291|42271|42291|42271|42291|42271|42291|42271|4
1632909900000|2021-09-29 10:05:00|42288.5|42268.5|42291.9|42271.9|42294.4|42274.4|42288.5|42268.5|4
1632909910000|2021-09-29 10:05:10|42291|42271|42291|42271|42293.5|42273.5|42291|42271|1
1632909920000|2021-09-29 10:05:20|42288.5|42268.5|42288.5|42268.5|42288.5|42268.5|42288.5|42268.5|0
1632909930000|2021-09-29 10:05:30|42286.9|42266.9|42283.5|42263.5|42286.9|42266.9|42282.7|42262.7|5
1632909940000|2021-09-29 10:05:40|42281.9|42261.9|42283.5|42263.5|42283.5|42263.5|42281.9|42261.9|2
1632909950000|2021-09-29 10:05:50|42281.9|42261.9|42288.5|42268.5|42288.5|42268.5|42281.9|42261.9|1
1632909960000|2021-09-29 10:06:00|42287.7|42267.7|42286.9|42266.9|42287.7|42267.7|42285.2|42265.2|1
1632909970000|2021-09-29 10:06:10|42286|42266|42286|42266|42286|42266|42286|42266|1
1632909980000|2021-09-29 10:06:20|42284.4|42264.4|42281|42261|42284.4|42264.4|42281|42261|2
1632909990000|2021-09-29 10:06:30|42278.5|42258.5|42276|42256|42278.5|42258.5|42276|42256|6
1632910000000|2021-09-29 10:06:40|||||||||1
1632910010000|2021-09-29 10:06:50|42278.5|42258.5|42283.5|42263.5|42286|42266|42273.5|42253.5|12
1632910020000|2021-09-29 10:07:00|42284.4|42264.4|42288.5|42268.5|42288.5|42268.5|42284.4|42264.4|0
1632910030000|2021-09-29 10:07:10|42290.2|42270.2|42281|42261|42291|42271|42281|42261|2
1632910040000|2021-09-29 10:07:20|42278.5|42258.5|42281|42261|42281|42261|42278.5|42258.5|3
1632910050000|2021-09-29 10:07:30|42276|42256|42276|42256|42276|42256|42276|42256|1
1632910060000|2021-09-29 10:07:40|42278.5|42258.5|42276|42256|42278.5|42258.5|42276|42256|0
1632910070000|2021-09-29 10:07:50|42273.5|42253.5|42276|42256|42276|42256|42273.5|42253.5|0
1632910100000|2021-09-29 10:08:20|42273.5|42253.5|42268.5|42248.5|42276|42256|42268.5|42248.5|3
1632910110000|2021-09-29 10:08:30|42271|42251|42271|42251|42271|42251|42269.4|42249.4|0
1632910120000|2021-09-29 10:08:40|42271.9|42251.9|42273.5|42253.5|42273.5|42253.5|42271.9|42251.9|0
1632910130000|2021-09-29 10:08:50|||||||||1
1632910140000|2021-09-29 10:09:00|42276|42256|42278.5|42258.5|42278.5|42258.5|42276|42256|0
1632910160000|2021-09-29 10:09:20|42280.2|42260.2|42281|42261|42281|42261|42278.5|42258.5|4
1632910170000|2021-09-29 10:09:30|42280.2|42260.2|42276|42256|42280.2|42260.2|42276|42256|5
1632910180000|2021-09-29 10:09:40|42275.2|42255.2|42275.2|42255.2|42275.2|42255.2|42275.2|42255.2|0
1632910190000|2021-09-29 10:09:50|42266|42246|42258.5|42238.5|42266|42246|42258.5|42238.5|7
1632910200000|2021-09-29 10:10:00|42259.4|42239.4|42263.5|42243.5|42263.5|42243.5|42259.4|42239.4|6
1632910210000|2021-09-29 10:10:10|42264.4|42244.4|42275.2|42255.2|42275.2|42255.2|42264.4|42244.4|3
1632910240000|2021-09-29 10:10:40|42281|42261|42283.5|42263.5|42285.2|42265.2|42281|42261|3
1632910250000|2021-09-29 10:10:50|42281|42261|42286|42266|42286|42266|42281|42261|0
1632910260000|2021-09-29 10:11:00|42283.5|42263.5|42281|42261|42283.5|42263.5|42281|42261|5
1632910280000|2021-09-29 10:11:20|42283.5|42263.5|42288.5|42268.5|42288.5|42268.5|42283.5|42263.5|2
1632910290000|2021-09-29 10:11:30|42290.2|42270.2|42291|42271|42291|42271|42290.2|42270.2|1
1632910310000|2021-09-29 10:11:50|42285.2|42265.2|42283.5|42263.5|42285.2|42265.2|42283.5|42263.5|3
1632910330000|2021-09-29 10:12:10|42286|42266|42286|42266|42286|42266|42286|42266|1
1632910340000|2021-09-29 10:12:20|42283.5|42263.5|42286|42266|42286|42266|42283.5|42263.5|0
1632910370000|2021-09-29 10:12:50|42287.7|42267.7|42289.3|42269.3|42289.3|42269.3|42287.7|42267.7|1
1632910380000|2021-09-29 10:13:00|42287.7|42267.7|42286|42266|42288.5|42268.5|42286|42266|3
1632910390000|2021-09-29 10:13:10|42287.7|42267.7|42286|42266|42287.7|42267.7|42286|42266|1
1632910400000|2021-09-29 10:13:20|42287.7|42267.7|42288.5|42268.5|42288.5|42268.5|42287.7|42267.7|0
1632910410000|2021-09-29 10:13:30|42287.7|42267.7|42286|42266|42287.7|42267.7|42286|42266|1
1632910430000|2021-09-29 10:13:50|42287.7|42267.7|42291|42271|42291|42271|42286|42266|1
1632910440000|2021-09-29 10:14:00|42288.5|42268.5|42291|42271|42291|42271|42288.5|42268.5|1
1632910460000|2021-09-29 10:14:20|||||||||2
1632910470000|2021-09-29 10:14:30|42292.7|42272.7|42292.7|42272.7|42292.7|42272.7|42292.7|42272.7|2
1632910480000|2021-09-29 10:14:40|42295.2|42275.2|42297.7|42277.7|42297.7|42277.7|42295.2|42275.2|2
1632910490000|2021-09-29 10:14:50|42295.2|42275.2|42295.2|42275.2|42295.2|42275.2|42295.2|42275.2|4
1632910500000|2021-09-29 10:15:00|42296|42276|42296|42276|42296|42276|42296|42276|0
1632910510000|2021-09-29 10:15:10|42296.9|42276.9|42306|42286|42306|42286|42296.9|42276.9|4
1632910520000|2021-09-29 10:15:20|42308.5|42288.5|42315.2|42295.2|42315.2|42295.2|42308.5|42288.5|7
1632910530000|2021-09-29 10:15:30|42316.8|42296.8|42317.7|42297.7|42317.7|42297.7|42315.2|42295.2|3
1632910540000|2021-09-29 10:15:40|42319.3|42299.3|42319.3|42299.3|42321.8|42301.8|42317.7|42297.7|2
1632910560000|2021-09-29 10:16:00|42317.7|42297.7|42317.7|42297.7|42317.7|42297.7|42317.7|42297.7|1
1632910570000|2021-09-29 10:16:10|42318.5|42298.5|42315.2|42295.2|42318.5|42298.5|42315.2|42295.2|5
1632910580000|2021-09-29 10:16:20|42313.5|42293.5|42313.5|42293.5|42313.5|42293.5|42311|42291|0
1632910590000|2021-09-29 10:16:30|42311.9|42291.9|42313.5|42293.5|42313.5|42293.5|42311|42291|0
1632910600000|2021-09-29 10:16:40|42310.2|42290.2|42310.2|42290.2|42310.2|42290.2|42310.2|42290.2|1
1632910610000|2021-09-29 10:16:50|42308.5|42288.5|42308.5|42288.5|42308.5|42288.5|42308.5|42288.5|1
1632910620000|2021-09-29 10:17:00|42310.2|42290.2|42308.5|42288.5|42310.2|42290.2|42308.5|42288.5|2
1632910640000|2021-09-29 10:17:20|42317.7|42297.7|42317.7|42297.7|42321|42301|42317.7|42297.7|10
1632910650000|2021-09-29 10:17:30|42316|42296|42316|42296|42316|42296|42316|42296|2
1632910660000|2021-09-29 10:17:40|42317.7|42297.7|42317.7|42297.7|42317.7|42297.7|42317.7|42297.7|2
1632910680000|2021-09-29 10:18:00|42320.2|42300.2|42320.2|42300.2|42320.2|42300.2|42320.2|42300.2|0
1632910690000|2021-09-29 10:18:10|42318.5|42298.5|42320.2|42300.2|42320.2|42300.2|42317.7|42297.7|5
1632910700000|2021-09-29 10:18:20|42321|42301|42320.2|42300.2|42321|42301|42320.2|42300.2|1
1632910710000|2021-09-29 10:18:30|42328.5|42308.5|42326|42306|42328.5|42308.5|42326|42306|3
1632910730000|2021-09-29 10:18:50|42324.4|42304.4|42318.5|42298.5|42324.4|42304.4|42318.5|42298.5|3
1632910740000|2021-09-29 10:19:00|42311.9|42291.9|42311|42291|42314.4|42294.4|42311|42291|1
1632910750000|2021-09-29 10:19:10|42316|42296|42313.5|42293.5|42316|42296|42311|42291|1
1632910760000|2021-09-29 10:19:20|42316|42296|42316|42296|42316|42296|42316|42296|0
1632910770000|2021-09-29 10:19:30|42315.2|42295.2|42311|42291|42315.2|42295.2|42311|42291|2
1632910790000|2021-09-29 10:19:50|42309.4|42289.4|42296|42276|42309.4|42289.4|42296|42276|2
1632910800000|2021-09-29 10:20:00|42297.7|42277.7|42296|42276|42301|42281|42296|42276|3
1632910810000|2021-09-29 10:20:10|42297.7|42277.7|42301|42281|42301|42281|42297.7|42277.7|1
1632910820000|2021-09-29 10:20:20|42300.2|42280.2|42296|42276|42300.2|42280.2|42296|42276|3
1632910840000|2021-09-29 10:20:40|42294.4|42274.4|42291|42271|42294.4|42274.4|42291|42271|0
1632910860000|2021-09-29 10:21:00|42292.7|42272.7|42296|42276|42296|42276|42292.7|42272.7|0
1632910870000|2021-09-29 10:21:10|42295.2|42275.2|42291|42271|42295.2|42275.2|42291|42271|3
1632910880000|2021-09-29 10:21:20|42288.5|42268.5|42286|42266|42288.5|42268.5|42286|42266|1
1632910900000|2021-09-29 10:21:40|||||||||1
1632910910000|2021-09-29 10:21:50|42287.7|42267.7|42287.7|42267.7|42287.7|42267.7|42287.7|42267.7|0
1632910920000|2021-09-29 10:22:00|42286|42266|42283.5|42263.5|42286|42266|42283.5|42263.5|1
1632910930000|2021-09-29 10:22:10|42279.4|42259.4|42279.4|42259.4|42279.4|42259.4|42279.4|42259.4|2
1632910940000|2021-09-29 10:22:20|42274.4|42254.4|42274.4|42254.4|42274.4|42254.4|42274.4|42254.4|1
1632910960000|2021-09-29 10:22:40|42276|42256|42276|42256|42276|42256|42276|42256|1
1632910970000|2021-09-29 10:22:50|||||||||1
1632910980000|2021-09-29 10:23:00|42277.7|42257.7|42276|42256|42277.7|42257.7|42276|42256|1
1632910990000|2021-09-29 10:23:10|42274.4|42254.4|42271|42251|42274.4|42254.4|42271|42251|0
1632911000000|2021-09-29 10:23:20|42270.2|42250.2|42268.5|42248.5|42270.2|42250.2|42268.5|42248.5|2
1632911010000|2021-09-29 10:23:30|42266|42246|42268.5|42248.5|42268.5|42248.5|42266|42246|3
1632911020000|2021-09-29 10:23:40|42271|42251|42271|42251|42271|42251|42271|42251|1
1632911040000|2021-09-29 10:24:00|42273.5|42253.5|42273.5|42253.5|42273.5|42253.5|42273.5|42253.5|3
1632911050000|2021-09-29 10:24:10|42275.2|42255.2|42272.7|42252.7|42275.2|42255.2|42272.7|42252.7|3
1632911060000|2021-09-29 10:24:20|42273.5|42253.5|42271|42251|42273.5|42253.5|42271|42251|4
1632911070000|2021-09-29 10:24:30|42268.5|42248.5|42271|42251|42271|42251|42266|42246|1
1632911080000|2021-09-29 10:24:40|42268.5|42248.5|42266|42246|42271|42251|42266|42246|0
1632911090000|2021-09-29 10:24:50|42263.5|42243.5|42263.5|42243.5|42265.2|42245.2|42263.5|42243.5|2
1632911140000|2021-09-29 10:25:40|42262.7|42242.7|42256|42236|42262.7|42242.7|42256|42236|2
1632911150000|2021-09-29 10:25:50|42253.5|42233.5|42253.5|42233.5|42253.5|42233.5|42253.5|42233.5|2
1632911160000|2021-09-29 10:26:00|42250.2|42230.2|42245.2|42225.2|42250.2|42230.2|42245.2|42225.2|2
1632911170000|2021-09-29 10:26:10|42243.5|42223.5|42247.7|42227.7|42247.7|42227.7|42243.5|42223.5|4
1632911180000|2021-09-29 10:26:20|42250.2|42230.2|42256|42236|42256|42236|42250.2|42230.2|1
1632911190000|2021-09-29 10:26:30|42258.5|42238.5|42261|42241|42261|42241|42258.5|42238.5|2
1632911200000|2021-09-29 10:26:40|42262.7|42242.7|42266|42246|42266|42246|42262.7|42242.7|0
1632911210000|2021-09-29 10:26:50|42261|42241|42258.5|42238.5|42261|42241|42258.5|42238.5|5
1632911220000|2021-09-29 10:27:00|42257.7|42237.7|42258.5|42238.5|42258.5|42238.5|42257.7|42237.7|1
1632911230000|2021-09-29 10:27:10|42259.4|42239.4|42259.4|42239.4|42259.4|42239.4|42259.4|42239.4|2
1632911240000|2021-09-29 10:27:20|42265.2|42245.2|42272.7|42252.7|42272.7|42252.7|42265.2|42245.2|4
1632911260000|2021-09-29 10:27:40|42275.2|42255.2|42275.2|42255.2|42275.2|42255.2|42275.2|42255.2|1
1632911270000|2021-09-29 10:27:50|42276.8|42256.8|42273.5|42253.5|42277.7|42257.7|42273.5|42253.5|3
1632911300000|2021-09-29 10:28:20|42268.5|42248.5|42268.5|42248.5|42268.5|42248.5|42268.5|42248.5|1
1632911320000|2021-09-29 10:28:40|||||||||1
1632911330000|2021-09-29 10:28:50|42271|42251|42271|42251|42271|42251|42271|42251|1
1632911340000|2021-09-29 10:29:00|42269.4|42249.4|42268.5|42248.5|42269.4|42249.4|42266|42246|0
1632911350000|2021-09-29 10:29:10|42271|42251|42271|42251|42271|42251|42271|42251|1
1632911380000|2021-09-29 10:29:40|42273.5|42253.5|42268.5|42248.5|42278.5|42258.5|42268.5|42248.5|4
1632911390000|2021-09-29 10:29:50|42266.9|42246.9|42253.5|42233.5|42266.9|42246.9|42253.5|42233.5|6
1632911400000|2021-09-29 10:30:00|42251.9|42231.9|42251|42231|42251.9|42231.9|42251|42231|1
1632911410000|2021-09-29 10:30:10|||||||||1
1632911420000|2021-09-29 10:30:20|42249.4|42229.4|42249.4|42229.4|42249.4|42229.4|42249.4|42229.4|0
1632911430000|2021-09-29 10:30:30|42248.5|42228.5|42251|42231|42251|42231|42248.5|42228.5|0
1632911440000|2021-09-29 10:30:40|42254.3|42234.3|42257.7|42237.7|42257.7|42237.7|42254.3|42234.3|7
1632911450000|2021-09-29 10:30:50|42259.4|42239.4|42259.4|42239.4|42259.4|42239.4|42259.4|42239.4|2
1632911460000|2021-09-29 10:31:00|42257.7|42237.7|42258.5|42238.5|42258.5|42238.5|42256|42236|2
1632911470000|2021-09-29 10:31:10|42257.7|42237.7|42251|42231|42257.7|42237.7|42251|42231|3
1632911480000|2021-09-29 10:31:20|||||||||1
1632911490000|2021-09-29 10:31:30|42250.2|42230.2|42253.5|42233.5|42253.5|42233.5|42248.5|42228.5|3
1632911500000|2021-09-29 10:31:40|42251|42231|42251|42231|42251|42231|42251|42231|1
1632911510000|2021-09-29 10:31:50|42248.5|42228.5|42248.5|42228.5|42248.5|42228.5|42248.5|42228.5|2
1632911520000|2021-09-29 10:32:00|42251|42231|42253.5|42233.5|42253.5|42233.5|42251|42231|1
1632911530000|2021-09-29 10:32:10|42251|42231|42248.5|42228.5|42251|42231|42246|42226|0
1632911540000|2021-09-29 10:32:20|42246|42226|42253.5|42233.5|42253.5|42233.5|42246|42226|1
1632911550000|2021-09-29 10:32:30|42251|42231|42251|42231|42253.5|42233.5|42251|42231|0
1632911560000|2021-09-29 10:32:40|42253.5|42233.5|42253.5|42233.5|42253.5|42233.5|42251|42231|1
1632911570000|2021-09-29 10:32:50|42252.6|42232.6|42252.6|42232.6|42252.6|42232.6|42252.6|42232.6|1
1632911580000|2021-09-29 10:33:00|42244.4|42224.4|42244.4|42224.4|42244.4|42224.4|42244.4|42224.4|4
1632911590000|2021-09-29 10:33:10|42246|42226|42246|42226|42246|42226|42246|42226|4
1632911600000|2021-09-29 10:33:20|42248.5|42228.5|42251|42231|42251|42231|42248.5|42228.5|0
1632911610000|2021-09-29 10:33:30|42249.4|42229.4|42250.1|42230.1|42250.1|42230.1|42249.4|42229.4|1
1632911620000|2021-09-29 10:33:40|42251|42231|42250.1|42230.1|42252.6|42232.6|42249.4|42229.4|1
1632911630000|2021-09-29 10:33:50|42249.4|42229.4|42251|42231|42251|42231|42246|42226|1
1632911640000|2021-09-29 10:34:00|42253.5|42233.5|42261|42241|42263.5|42243.5|42253.5|42233.5|4
1632911650000|2021-09-29 10:34:10|42263.5|42243.5|42263.5|42243.5|42263.5|42243.5|42263.5|42243.5|8
1632911670000|2021-09-29 10:34:30|42259.4|42239.4|42261|42241|42261|42241|42259.4|42239.4|4
1632911690000|2021-09-29 10:34:50|||||||||1
1632911700000|2021-09-29 10:35:00|42260.1|42240.1|42260.1|42240.1|42260.1|42240.1|42260.1|42240.1|1
1632911710000|2021-09-29 10:35:10|42261|42241|42268.5|42248.5|42268.5|42248.5|42261|42241|4
1632911720000|2021-09-29 10:35:20|42270.1|42250.1|42268.5|42248.5|42273.5|42253.5|42268.5|42248.5|1
1632911730000|2021-09-29 10:35:30|42266.9|42246.9|42268.5|42248.5|42268.5|42248.5|42266|42246|0
1632911740000|2021-09-29 10:35:40|42266|42246|42271|42251|42271|42251|42266|42246|0
1632911750000|2021-09-29 10:35:50|42269.4|42249.4|42268.5|42248.5|42269.4|42249.4|42268.5|42248.5|0
1632911760000|2021-09-29 10:36:00|42271|42251|42276|42256|42280.1|42260.1|42271|42251|3
1632911770000|2021-09-29 10:36:10|42277.6|42257.6|42276|42256|42277.6|42257.6|42276|42256|1
1632911780000|2021-09-29 10:36:20|42278.5|42258.5|42278.5|42258.5|42278.5|42258.5|42278.5|42258.5|0
1632911800000|2021-09-29 10:36:40|42281|42261|42281|42261|42281|42261|42281|42261|0
1632911810000|2021-09-29 10:36:50|42286|42266|42286|42266|42286|42266|42286|42266|4
1632911820000|2021-09-29 10:37:00|42282.7|42262.7|42281|42261|42282.7|42262.7|42276.9|42256.9|4
1632911830000|2021-09-29 10:37:10|42278.5|42258.5|42276|42256|42278.5|42258.5|42276|42256|0
1632911840000|2021-09-29 10:37:20|42278.5|42258.5|42276|42256|42278.5|42258.5|42276|42256|2
1632911860000|2021-09-29 10:37:40|42278.5|42258.5|42278.5|42258.5|42278.5|42258.5|42278.5|42258.5|2
1632911870000|2021-09-29 10:37:50|42276|42256|42276|42256|42278.5|42258.5|42276|42256|0
1632911880000|2021-09-29 10:38:00|42281|42261|42281|42261|42282.6|42262.6|42281|42261|2
1632911890000|2021-09-29 10:38:10|42283.5|42263.5|42283.5|42263.5|42283.5|42263.5|42283.5|42263.5|0
1632911900000|2021-09-29 10:38:20|42284.4|42264.4|42284.4|42264.4|42284.4|42264.4|42284.4|42264.4|1
1632911910000|2021-09-29 10:38:30|42283.5|42263.5|42285.1|42265.1|42285.1|42265.1|42283.5|42263.5|1
1632911920000|2021-09-29 10:38:40|42286|42266|42286|42266|42287.6|42267.6|42286|42266|1
1632911930000|2021-09-29 10:38:50|42285.1|42265.1|42279.4|42259.4|42285.1|42265.1|42279.4|42259.4|1
1632911940000|2021-09-29 10:39:00|42278.5|42258.5|42286|42266|42286|42266|42278.5|42258.5|2
1632911950000|2021-09-29 10:39:10|42283.5|42263.5|42281|42261|42283.5|42263.5|42281|42261|0
1632911960000|2021-09-29 10:39:20|42279.4|42259.4|42281|42261|42281|42261|42277.6|42257.6|1
1632911970000|2021-09-29 10:39:30|42283.5|42263.5|42284.4|42264.4|42284.4|42264.4|42278.5|42258.5|1
1632911980000|2021-09-29 10:39:40|42286|42266|42286|42266|42286|42266|42286|42266|1
1632911990000|2021-09-29 10:39:50|42283.5|42263.5|42279.4|42259.4|42283.5|42263.5|42279.4|42259.4|1
1632912000000|2021-09-29 10:40:00|42278.5|42258.5|42278.5|42258.5|42278.5|42258.5|42276|42256|0
1632912040000|2021-09-29 10:40:40|42277.6|42257.6|42276|42256|42277.6|42257.6|42276|42256|2
1632912050000|2021-09-29 10:40:50|||||||||2
1632912090000|2021-09-29 10:41:30|42277.6|42257.6|42281|42261|42281|42261|42277.6|42257.6|5
1632912120000|2021-09-29 10:42:00|42283.5|42263.5|42286|42266|42286|42266|42283.5|42263.5|3
1632912130000|2021-09-29 10:42:10|42284.3|42264.3|42286|42266|42286|42266|42283.5|42263.5|3
1632912150000|2021-09-29 10:42:30|42288.5|42268.5|42288.5|42268.5|42288.5|42268.5|42288.5|42268.5|1
1632912170000|2021-09-29 10:42:50|||||||||1
1632912180000|2021-09-29 10:43:00|42286.8|42266.8|42286|42266|42288.5|42268.5|42286|42266|1
1632912200000|2021-09-29 10:43:20|42283.5|42263.5|42283.5|42263.5|42283.5|42263.5|42283.5|42263.5|1
1632912220000|2021-09-29 10:43:40|42286|42266|42286|42266|42286|42266|42286|42266|0
1632912230000|2021-09-29 10:43:50|||||||||1
1632912240000|2021-09-29 10:44:00|||||||||1
1632912260000|2021-09-29 10:44:20|42285.1|42265.1|42288.5|42268.5|42288.5|42268.5|42283.5|42263.5|0
1632912280000|2021-09-29 10:44:40|42290.1|42270.1|42290.1|42270.1|42290.1|42270.1|42290.1|42270.1|1
1632912290000|2021-09-29 10:44:50|42291|42271|42299.3|42279.3|42299.3|42279.3|42291|42271|4
1632912310000|2021-09-29 10:45:10|42300.1|42280.1|42300.1|42280.1|42300.1|42280.1|42300.1|42280.1|0
1632912320000|2021-09-29 10:45:20|||||||||2
1632912330000|2021-09-29 10:45:30|42298.5|42278.5|42298.5|42278.5|42298.5|42278.5|42298.5|42278.5|3
1632912340000|2021-09-29 10:45:40|42296|42276|42298.5|42278.5|42298.5|42278.5|42296|42276|0
1632912350000|2021-09-29 10:45:50|42296|42276|42296|42276|42296|42276|42296|42276|0
1632912360000|2021-09-29 10:46:00|42293.5|42273.5|42298.5|42278.5|42298.5|42278.5|42293.5|42273.5|5
1632912370000|2021-09-29 10:46:10|||||||||2
1632912380000|2021-09-29 10:46:20|42300.1|42280.1|42300.1|42280.1|42300.1|42280.1|42300.1|42280.1|0
1632912390000|2021-09-29 10:46:30|42296.8|42276.8|42296|42276|42298.5|42278.5|42296|42276|3
1632912400000|2021-09-29 10:46:40|42292.6|42272.6|42291|42271|42292.6|42272.6|42291|42271|0
1632912410000|2021-09-29 10:46:50|42292.7|42272.7|42293.5|42273.5|42296|42276|42291|42271|0
1632912420000|2021-09-29 10:47:00|42292.6|42272.6|42293.5|42273.5|42293.5|42273.5|42291|42271|1
1632912430000|2021-09-29 10:47:10|42291.8|42271.8|42291|42271|42292.6|42272.6|42291|42271|0
1632912440000|2021-09-29 10:47:20|42293.5|42273.5|42293.5|42273.5|42295.1|42275.1|42291|42271|1
1632912450000|2021-09-29 10:47:30|42291|42271|42291|42271|42291|42271|42291|42271|1
1632912460000|2021-09-29 10:47:40|42291.8|42271.8|42293.5|42273.5|42293.5|42273.5|42291.8|42271.8|0
1632912470000|2021-09-29 10:47:50|42291|42271|42291|42271|42291|42271|42291|42271|0
1632912480000|2021-09-29 10:48:00|42293.5|42273.5|42291|42271|42293.5|42273.5|42291|42271|0
1632912490000|2021-09-29 10:48:10|42288.5|42268.5|42281.8|42261.8|42288.5|42268.5|42281.8|42261.8|0
1632912500000|2021-09-29 10:48:20|42279.3|42259.3|42278.5|42258.5|42279.3|42259.3|42276.8|42256.8|0
1632912510000|2021-09-29 10:48:30|42281|42261|42281|42261|42282.6|42262.6|42281|42261|2
1632912530000|2021-09-29 10:48:50|42278.5|42258.5|42276|42256|42278.5|42258.5|42276|42256|4
1632912540000|2021-09-29 10:49:00|42273.5|42253.5|42276|42256|42276|42256|42273.5|42253.5|0
1632912550000|2021-09-29 10:49:10|42273.5|42253.5|42273.5|42253.5|42273.5|42253.5|42273.5|42253.5|2
1632912560000|2021-09-29 10:49:20|42276|42256|42274.3|42254.3|42276|42256|42274.3|42254.3|3
1632912570000|2021-09-29 10:49:30|42273.5|42253.5|42276|42256|42276|42256|42271|42251|0
1632912650000|2021-09-29 10:50:50|42273.5|42253.5|42273.5|42253.5|42273.5|42253.5|42273.5|42253.5|0
1632912660000|2021-09-29 10:51:00|42276|42256|42276|42256|42276|42256|42276|42256|1
1632912680000|2021-09-29 10:51:20|42277.6|42257.6|42276|42256|42277.6|42257.6|42276|42256|1
1632912700000|2021-09-29 10:51:40|42277.6|42257.6|42278.5|42258.5|42278.5|42258.5|42277.6|42257.6|5
1632912720000|2021-09-29 10:52:00|42280.1|42260.1|42280.1|42260.1|42280.1|42260.1|42280.1|42260.1|0
1632912730000|2021-09-29 10:52:10|42281|42261|42282.6|42262.6|42282.6|42262.6|42281|42261|1
1632912740000|2021-09-29 10:52:20|42279.3|42259.3|42278.5|42258.5|42279.3|42259.3|42278.5|42258.5|5
1632912800000|2021-09-29 10:53:20|42276|42256|42269.3|42249.3|42276|42256|42269.3|42249.3|5
1632912810000|2021-09-29 10:53:30|42268.5|42248.5|42261|42241|42268.5|42248.5|42261|42241|5
1632912820000|2021-09-29 10:53:40|42259.3|42239.3|42258.5|42238.5|42259.3|42239.3|42258.5|42238.5|0
1632912830000|2021-09-29 10:53:50|42256.8|42236.8|42256|42236|42256.8|42236.8|42256|42236|0
1632912840000|2021-09-29 10:54:00|42258.5|42238.5|42256|42236|42258.5|42238.5|42256|42236|1
1632912860000|2021-09-29 10:54:20|42253.5|42233.5|42253.5|42233.5|42253.5|42233.5|42253.5|42233.5|1
1632912870000|2021-09-29 10:54:30|42252.6|42232.6|42253.5|42233.5|42253.5|42233.5|42251|42231|1
1632912900000|2021-09-29 10:55:00|42252.6|42232.6|42251|42231|42253.5|42233.5|42251|42231|2
1632912920000|2021-09-29 10:55:20|42252.6|42232.6|42253.5|42233.5|42253.5|42233.5|42251|42231|1
1632912930000|2021-09-29 10:55:30|42251|42231|42248.5|42228.5|42251|42231|42248.5|42228.5|0
1632912940000|2021-09-29 10:55:40|42246|42226|42243.5|42223.5|42246|42226|42243.5|42223.5|3
1632913020000|2021-09-29 10:57:00|42247.6|42227.6|42250.1|42230.1|42250.1|42230.1|42247.6|42227.6|10
1632913060000|2021-09-29 10:57:40|||||||||1
1632913080000|2021-09-29 10:58:00|42248.5|42228.5|42248.5|42228.5|42248.5|42228.5|42248.5|42228.5|0
1632913100000|2021-09-29 10:58:20|42233.5|42213.5|42233.5|42213.5|42235.2|42215.2|42231|42211|9
1632913110000|2021-09-29 10:58:30|42237.6|42217.6|42240.1|42220.1|42240.1|42220.1|42237.6|42217.6|3
1632913120000|2021-09-29 10:58:40|42238.5|42218.5|42238.5|42218.5|42238.5|42218.5|42237.6|42217.6|2
1632913130000|2021-09-29 10:58:50|42240.1|42220.1|42241|42221|42243.5|42223.5|42237.6|42217.6|6
1632913140000|2021-09-29 10:59:00|42242.6|42222.6|42243.5|42223.5|42243.5|42223.5|42242.6|42222.6|2
1632913150000|2021-09-29 10:59:10|42245.1|42225.1|42243.5|42223.5|42246|42226|42243.5|42223.5|0
1632913160000|2021-09-29 10:59:20|42244.3|42224.3|42243.5|42223.5|42244.3|42224.3|42243.5|42223.5|4
1632913170000|2021-09-29 10:59:30|42244.3|42224.3|42255.1|42235.1|42255.1|42235.1|42244.3|42224.3|2
1632913190000|2021-09-29 10:59:50|42253.5|42233.5|42256|42236|42256|42236|42253.5|42233.5|1
1632913200000|2021-09-29 11:00:00|42258.5|42238.5|42244.3|42224.3|42261.8|42241.8|42244.3|42224.3|17
1632913210000|2021-09-29 11:00:10|42242.7|42222.7|42252.6|42232.6|42252.6|42232.6|42241|42221|6
1632913220000|2021-09-29 11:00:20|42251|42231|42248.5|42228.5|42251|42231|42248.5|42228.5|1
1632913230000|2021-09-29 11:00:30|42245.2|42225.2|42241|42221|42245.2|42225.2|42239.3|42219.3|2
1632913240000|2021-09-29 11:00:40|42236|42216|42234.3|42214.3|42236|42216|42234.3|42214.3|5
1632913250000|2021-09-29 11:00:50|42236|42216|42231|42211|42236|42216|42231|42211|0
1632913260000|2021-09-29 11:01:00|42236|42216|42236|42216|42236|42216|42236|42216|1
1632913300000|2021-09-29 11:01:40|42238.5|42218.5|42233.5|42213.5|42238.5|42218.5|42233.5|42213.5|7
1632913310000|2021-09-29 11:01:50|42231|42211|42231|42211|42233.5|42213.5|42231|42211|7
1632913320000|2021-09-29 11:02:00|42236|42216|42240.1|42220.1|42241|42221|42236|42216|5
1632913330000|2021-09-29 11:02:10|42241|42221|42241|42221|42241|42221|42236.8|42216.8|0
1632913340000|2021-09-29 11:02:20|42239.3|42219.3|42234.3|42214.3|42239.3|42219.3|42234.3|42214.3|2
1632913360000|2021-09-29 11:02:40|42232.7|42212.7|42231|42211|42232.7|42212.7|42231|42211|1
1632913370000|2021-09-29 11:02:50|42230.1|42210.1|42230.1|42210.1|42230.1|42210.1|42230.1|42210.1|0
1632913380000|2021-09-29 11:03:00|42228.5|42208.5|42228.5|42208.5|42228.5|42208.5|42228.5|42208.5|7
1632913390000|2021-09-29 11:03:10|42226.8|42206.8|42237.7|42217.7|42237.7|42217.7|42226.8|42206.8|7
1632913400000|2021-09-29 11:03:20|42241|42221|42243.5|42223.5|42243.5|42223.5|42241|42221|4
1632913410000|2021-09-29 11:03:30|42245.1|42225.1|42241|42221|42246|42226|42241|42221|0
1632913420000|2021-09-29 11:03:40|42238.5|42218.5|42236|42216|42238.5|42218.5|42233.5|42213.5|2
1632913430000|2021-09-29 11:03:50|42234.3|42214.3|42223.5|42203.5|42235.1|42215.1|42223.5|42203.5|9
1632913440000|2021-09-29 11:04:00|42225.1|42205.1|42233.5|42213.5|42233.5|42213.5|42225.1|42205.1|9
1632913450000|2021-09-29 11:04:10|42231.8|42211.8|42246.8|42226.8|42251|42231|42231.8|42211.8|9
1632913470000|2021-09-29 11:04:30|42246|42226|42246|42226|42246|42226|42241|42221|1
1632913480000|2021-09-29 11:04:40|42247.6|42227.6|42249.3|42229.3|42249.3|42229.3|42247.6|42227.6|0
1632913490000|2021-09-29 11:04:50|42247.6|42227.6|42248.5|42228.5|42248.5|42228.5|42246|42226|0
1632913500000|2021-09-29 11:05:00|42250.1|42230.1|42256|42236|42256|42236|42250.1|42230.1|1
1632913510000|2021-09-29 11:05:10|||||||||1
1632913520000|2021-09-29 11:05:20|42258.5|42238.5|42258.5|42238.5|42258.5|42238.5|42258.5|42238.5|0
1632913530000|2021-09-29 11:05:30|||||||||1
1632913540000|2021-09-29 11:05:40|42261|42241|42261|42241|42261|42241|42261|42241|0
1632913550000|2021-09-29 11:05:50|42263.5|42243.5|42263.5|42243.5|42263.5|42243.5|42263.5|42243.5|0
1632913560000|2021-09-29 11:06:00|42265.1|42245.1|42261|42241|42265.1|42245.1|42261|42241|1
1632913580000|2021-09-29 11:06:20|||||||||1
1632913590000|2021-09-29 11:06:30|42256|42236|42256|42236|42256|42236|42256|42236|0
1632913600000|2021-09-29 11:06:40|42258.5|42238.5|42256|42236|42258.5|42238.5|42256|42236|2
1632913610000|2021-09-29 11:06:50|42258.5|42238.5|42258.5|42238.5|42261|42241|42258.5|42238.5|3
1632913620000|2021-09-29 11:07:00|42261|42241|42261|42241|42261|42241|42261|42241|0
1632913640000|2021-09-29 11:07:20|42259.3|42239.3|42256|42236|42259.3|42239.3|42256|42236|3
1632913650000|2021-09-29 11:07:30|42253.5|42233.5|42256|42236|42256|42236|42253.5|42233.5|0
1632913670000|2021-09-29 11:07:50|42251|42231|42253.5|42233.5|42253.5|42233.5|42251|42231|2
1632913680000|2021-09-29 11:08:00|42251|42231|42253.5|42233.5|42253.5|42233.5|42251|42231|0
1632913690000|2021-09-29 11:08:10|42251.8|42231.8|42244.3|42224.3|42251.8|42231.8|42244.3|42224.3|1
1632913700000|2021-09-29 11:08:20|42243.5|42223.5|42241|42221|42243.5|42223.5|42241|42221|1
1632913710000|2021-09-29 11:08:30|42242.6|42222.6|42238.5|42218.5|42243.5|42223.5|42238.5|42218.5|1
1632913720000|2021-09-29 11:08:40|42239.3|42219.3|42236|42216|42241|42221|42236|42216|1
1632913740000|2021-09-29 11:09:00|42237.7|42217.7|42241.8|42221.8|42243.5|42223.5|42236|42216|5
1632913750000|2021-09-29 11:09:10|42241|42221|42246|42226|42251|42231|42241|42221|7
1632913760000|2021-09-29 11:09:20|42251|42231|42246|42226|42251|42231|42246|42226|1
1632913780000|2021-09-29 11:09:40|42234.3|42214.3|42233.5|42213.5|42234.3|42214.3|42231|42211|10
1632913790000|2021-09-29 11:09:50|42231.8|42211.8|42233.5|42213.5|42233.5|42213.5|42231.8|42211.8|0
1632913800000|2021-09-29 11:10:00|42231|42211|42231|42211|42233.5|42213.5|42231|42211|1
1632913810000|2021-09-29 11:10:10|42230.1|42210.1|42228.5|42208.5|42230.1|42210.1|42228.5|42208.5|2
1632913840000|2021-09-29 11:10:40|42223.5|42203.5|42223.5|42203.5|42223.5|42203.5|42221|42201|2
1632913850000|2021-09-29 11:10:50|42221|42201|42221|42201|42221|42201|42221|42201|1
1632913860000|2021-09-29 11:11:00|42222.6|42202.6|42222.6|42202.6|42223.5|42203.5|42222.6|42202.6|1
1632913870000|2021-09-29 11:11:10|42221.8|42201.8|42218.5|42198.5|42223.5|42203.5|42218.5|42198.5|3
1632913880000|2021-09-29 11:11:20|42216.8|42196.8|42218.5|42198.5|42218.5|42198.5|42216.8|42196.8|2
1632913890000|2021-09-29 11:11:30|42220.1|42200.1|42221|42201|42221|42201|42218.5|42198.5|1
1632913910000|2021-09-29 11:11:50|42221.8|42201.8|42226|42206|42231|42211|42221.8|42201.8|4
1632913920000|2021-09-29 11:12:00|42224.3|42204.3|42223.5|42203.5|42224.3|42204.3|42223.5|42203.5|1
1632913930000|2021-09-29 11:12:10|42221|42201|42218.5|42198.5|42221|42201|42218.5|42198.5|1
1632913940000|2021-09-29 11:12:20|42220.1|42200.1|42221|42201|42223.5|42203.5|42218.5|42198.5|2
1632913950000|2021-09-29 11:12:30|42218.5|42198.5|42218.5|42198.5|42218.5|42198.5|42218.5|42198.5|4
1632913960000|2021-09-29 11:12:40|42216|42196|42218.5|42198.5|42218.5|42198.5|42213.5|42193.5|1
1632913970000|2021-09-29 11:12:50|42220.1|42200.1|42221|42201|42221|42201|42220.1|42200.1|3
1632913980000|2021-09-29 11:13:00|42211|42191|42206.8|42186.8|42211|42191|42206.8|42186.8|5
1632913990000|2021-09-29 11:13:10|42208.5|42188.5|42201|42181|42208.5|42188.5|42201|42181|5
1632914000000|2021-09-29 11:13:20|42200.1|42180.1|42198.5|42178.5|42200.1|42180.1|42198.5|42178.5|3
1632914010000|2021-09-29 11:13:30|42196|42176|42195.1|42175.1|42196|42176|42195.1|42175.1|2
1632914020000|2021-09-29 11:13:40|42196|42176|42200.1|42180.1|42200.1|42180.1|42196|42176|3
1632914030000|2021-09-29 11:13:50|42201|42181|42201|42181|42201|42181|42198.5|42178.5|0
1632914040000|2021-09-29 11:14:00|42198.5|42178.5|42201|42181|42201|42181|42196.8|42176.8|0
1632914050000|2021-09-29 11:14:10|42198.5|42178.5|42198.5|42178.5|42201|42181|42197.7|42177.7|1
1632914060000|2021-09-29 11:14:20|42200.1|42180.1|42201|42181|42201|42181|42198.5|42178.5|0
1632914070000|2021-09-29 11:14:30|42202.6|42182.6|42203.5|42183.5|42203.5|42183.5|42202.6|42182.6|0
1632914090000|2021-09-29 11:14:50|42204.3|42184.3|42203.4|42183.4|42205.9|42185.9|42203.4|42183.4|1
1632914100000|2021-09-29 11:15:00|42205.9|42185.9|42203.4|42183.4|42205.9|42185.9|42203.4|42183.4|0
1632914110000|2021-09-29 11:15:10|42205.1|42185.1|42205.9|42185.9|42205.9|42185.9|42205.1|42185.1|1
1632914130000|2021-09-29 11:15:30|42207.6|42187.6|42210.1|42190.1|42210.1|42190.1|42207.6|42187.6|0
1632914140000|2021-09-29 11:15:40|42207.6|42187.6|42210.1|42190.1|42210.1|42190.1|42207.6|42187.6|0
1632914150000|2021-09-29 11:15:50|42208.4|42188.4|42205.1|42185.1|42208.4|42188.4|42203.4|42183.4|6
1632914160000|2021-09-29 11:16:00|42203.4|42183.4|42200.9|42180.9|42205.9|42185.9|42200.1|42180.1|3
1632914170000|2021-09-29 11:16:10|42198.4|42178.4|42185.9|42165.9|42200.9|42180.9|42178.4|42158.4|12
1632914180000|2021-09-29 11:16:20|42190.9|42170.9|42184.3|42164.3|42190.9|42170.9|42184.3|42164.3|3
1632914200000|2021-09-29 11:16:40|42185.9|42165.9|42182.6|42162.6|42185.9|42165.9|42182.6|42162.6|1
1632914210000|2021-09-29 11:16:50|42184.2|42164.2|42185.9|42165.9|42187.6|42167.6|42184.2|42164.2|1
1632914220000|2021-09-29 11:17:00|42185.1|42165.1|42183.4|42163.4|42185.1|42165.1|42180.9|42160.9|3
1632914230000|2021-09-29 11:17:10|42181.8|42161.8|42180.1|42160.1|42183.4|42163.4|42178.4|42158.4|3
1632914240000|2021-09-29 11:17:20|42180.9|42160.9|42180.9|42160.9|42183.4|42163.4|42179.3|42159.3|1
1632914250000|2021-09-29 11:17:30|42178.4|42158.4|42188.4|42168.4|42188.4|42168.4|42178.4|42158.4|2
1632914260000|2021-09-29 11:17:40|42185.9|42165.9|42179.3|42159.3|42185.9|42165.9|42177.7|42157.7|2
1632914270000|2021-09-29 11:17:50|42177.7|42157.7|42170.9|42150.9|42177.7|42157.7|42170.9|42150.9|8
1632914280000|2021-09-29 11:18:00|42167.7|42147.7|42168.4|42148.4|42170.9|42150.9|42167.6|42147.6|1
1632914290000|2021-09-29 11:18:10|42165.9|42145.9|42163.4|42143.4|42165.9|42145.9|42160.9|42140.9|9
1632914300000|2021-09-29 11:18:20|42161.8|42141.8|42153.4|42133.4|42163.4|42143.4|42150.9|42130.9|10
1632914310000|2021-09-29 11:18:30|42154.3|42134.3|42155.9|42135.9|42155.9|42135.9|42153.4|42133.4|2
1632914320000|2021-09-29 11:18:40|42155.1|42135.1|42148.4|42128.4|42155.1|42135.1|42145.9|42125.9|20
1632914330000|2021-09-29 11:18:50|42146.8|42126.8|42159.2|42139.2|42160.1|42140.1|42143.4|42123.4|19
1632914340000|2021-09-29 11:19:00|42157.6|42137.6|42156.7|42136.7|42157.6|42137.6|42151.7|42131.7|4
1632914350000|2021-09-29 11:19:10|42154.2|42134.2|42156.7|42136.7|42156.7|42136.7|42154.2|42134.2|3
1632914360000|2021-09-29 11:19:20|42155.1|42135.1|42154.2|42134.2|42156.7|42136.7|42154.2|42134.2|7
1632914370000|2021-09-29 11:19:30|42153.4|42133.4|42154.2|42134.2|42156.7|42136.7|42153.4|42133.4|5
1632914380000|2021-09-29 11:19:40|42156.7|42136.7|42167.5|42147.5|42167.5|42147.5|42155.1|42135.1|5
1632914390000|2021-09-29 11:19:50|42170|42150|42168.4|42148.4|42170|42150|42168.4|42148.4|2
1632914400000|2021-09-29 11:20:00|42166.7|42146.7|42154.2|42134.2|42166.7|42146.7|42152.6|42132.6|10
1632914410000|2021-09-29 11:20:10|42155.9|42135.9|42159.2|42139.2|42160.1|42140.1|42155.1|42135.1|5
1632914420000|2021-09-29 11:20:20|42161.7|42141.7|42165|42145|42165.9|42145.9|42161.7|42141.7|1
1632914430000|2021-09-29 11:20:30|42165.9|42145.9|42144.2|42124.2|42165.9|42145.9|42144.2|42124.2|7
1632914440000|2021-09-29 11:20:40|42141.7|42121.7|42141.7|42121.7|42141.7|42121.7|42141.7|42121.7|3
1632914450000|2021-09-29 11:20:50|42139.2|42119.2|42144.2|42124.2|42144.2|42124.2|42139.2|42119.2|4
1632914460000|2021-09-29 11:21:00|42145.9|42125.9|42149.2|42129.2|42154.2|42134.2|42145.9|42125.9|1
1632914480000|2021-09-29 11:21:20|42147.6|42127.6|42137.6|42117.6|42147.6|42127.6|42137.6|42117.6|9
1632914490000|2021-09-29 11:21:30|42135.1|42115.1|42137.6|42117.6|42137.6|42117.6|42135.1|42115.1|0
1632914500000|2021-09-29 11:21:40|42136.7|42116.7|42136.7|42116.7|42139.2|42119.2|42134.2|42114.2|3
1632914510000|2021-09-29 11:21:50|42135.1|42115.1|42132.6|42112.6|42135.1|42115.1|42132.6|42112.6|5
1632914520000|2021-09-29 11:22:00|42130.9|42110.9|42136.7|42116.7|42136.7|42116.7|42130.9|42110.9|5
1632914530000|2021-09-29 11:22:10|42137.6|42117.6|42140.1|42120.1|42140.1|42120.1|42137.6|42117.6|2
1632914540000|2021-09-29 11:22:20|42139.2|42119.2|42140.1|42120.1|42140.1|42120.1|42136.7|42116.7|2
1632914550000|2021-09-29 11:22:30|42145.9|42125.9|42149.2|42129.2|42149.2|42129.2|42144.2|42124.2|2
1632914570000|2021-09-29 11:22:50|42144.2|42124.2|42140.1|42120.1|42144.2|42124.2|42137.6|42117.6|0
1632914580000|2021-09-29 11:23:00|42135.9|42115.9|42139.2|42119.2|42140.1|42120.1|42135.9|42115.9|2
1632914590000|2021-09-29 11:23:10|42140.1|42120.1|42149.2|42129.2|42149.2|42129.2|42140.1|42120.1|2
1632914600000|2021-09-29 11:23:20|42150.1|42130.1|42154.2|42134.2|42154.2|42134.2|42150.1|42130.1|0
1632914610000|2021-09-29 11:23:30|42152.6|42132.6|42151.7|42131.7|42152.6|42132.6|42151.7|42131.7|0
1632914620000|2021-09-29 11:23:40|42156.7|42136.7|42159.2|42139.2|42160.9|42140.9|42156.7|42136.7|2
1632914630000|2021-09-29 11:23:50|42160.1|42140.1|42164.2|42144.2|42164.2|42144.2|42159.2|42139.2|0
1632914640000|2021-09-29 11:24:00|42159.2|42139.2|42164.2|42144.2|42164.2|42144.2|42159.2|42139.2|0
1632914650000|2021-09-29 11:24:10|42161.7|42141.7|42159.2|42139.2|42161.7|42141.7|42156.7|42136.7|3
1632914660000|2021-09-29 11:24:20|42160.9|42140.9|42159.2|42139.2|42160.9|42140.9|42159.2|42139.2|0
1632914670000|2021-09-29 11:24:30|42158.4|42138.4|42154.2|42134.2|42159.2|42139.2|42154.2|42134.2|5
1632914680000|2021-09-29 11:24:40|42151.7|42131.7|42151.7|42131.7|42151.7|42131.7|42151.7|42131.7|4
1632914690000|2021-09-29 11:24:50|42146.7|42126.7|42146.7|42126.7|42146.7|42126.7|42144.2|42124.2|4
1632914700000|2021-09-29 11:25:00|42144.2|42124.2|42141.7|42121.7|42146.7|42126.7|42141.7|42121.7|1
1632914710000|2021-09-29 11:25:10|42144.2|42124.2|42144.2|42124.2|42144.2|42124.2|42144.2|42124.2|1
1632914720000|2021-09-29 11:25:20|42142.6|42122.6|42149.2|42129.2|42149.2|42129.2|42141.7|42121.7|6
1632914730000|2021-09-29 11:25:30|42151.7|42131.7|42151.7|42131.7|42154.2|42134.2|42149.2|42129.2|3
1632914740000|2021-09-29 11:25:40|42152.6|42132.6|42150.1|42130.1|42152.6|42132.6|42147.6|42127.6|23
1632914750000|2021-09-29 11:25:50|42149.2|42129.2|42150.1|42130.1|42150.1|42130.1|42149.2|42129.2|1
1632914760000|2021-09-29 11:26:00|42151.7|42131.7|42156.7|42136.7|42156.7|42136.7|42151.7|42131.7|0
1632914770000|2021-09-29 11:26:10|42158.4|42138.4|42164.2|42144.2|42164.2|42144.2|42156.7|42136.7|2
1632914780000|2021-09-29 11:26:20|42165.9|42145.9|42166.7|42146.7|42166.7|42146.7|42165.9|42145.9|0
1632914790000|2021-09-29 11:26:30|42165.1|42145.1|42165.1|42145.1|42165.1|42145.1|42164.2|42144.2|0
1632914800000|2021-09-29 11:26:40|42166.7|42146.7|42167.6|42147.6|42167.6|42147.6|42165.1|42145.1|3
1632914810000|2021-09-29 11:26:50|42164.3|42144.3|42167.6|42147.6|42167.6|42147.6|42162.6|42142.6|2
1632914820000|2021-09-29 11:27:00|42165.1|42145.1|42167.6|42147.6|42167.6|42147.6|42165.1|42145.1|0
1632914830000|2021-09-29 11:27:10|42165.1|42145.1|42165.1|42145.1|42165.1|42145.1|42165.1|42145.1|0
1632914840000|2021-09-29 11:27:20|42167.6|42147.6|42165.9|42145.9|42167.6|42147.6|42165.9|42145.9|0
1632914850000|2021-09-29 11:27:30|42168.4|42148.4|42168.4|42148.4|42168.4|42148.4|42168.4|42148.4|1
1632914860000|2021-09-29 11:27:40|42165.9|42145.9|42168.4|42148.4|42170.1|42150.1|42165.9|42145.9|0
1632914870000|2021-09-29 11:27:50|42165.9|42145.9|42165.9|42145.9|42165.9|42145.9|42165.9|42145.9|0
1632914880000|2021-09-29 11:28:00|42167.6|42147.6|42165.1|42145.1|42167.6|42147.6|42165.1|42145.1|2
1632914890000|2021-09-29 11:28:10|42164.2|42144.2|42162.6|42142.6|42165.1|42145.1|42162.6|42142.6|0
1632914900000|2021-09-29 11:28:20|42160.9|42140.9|42160.1|42140.1|42160.9|42140.9|42157.6|42137.6|2
1632914910000|2021-09-29 11:28:30|42165.9|42145.9|42169.2|42149.2|42169.2|42149.2|42165.9|42145.9|2
1632914930000|2021-09-29 11:28:50|42172.6|42152.6|42175.1|42155.1|42175.1|42155.1|42172.6|42152.6|3
1632914940000|2021-09-29 11:29:00|42176.7|42156.7|42178.4|42158.4|42180.1|42160.1|42176.7|42156.7|1
1632914950000|2021-09-29 11:29:10|42177.6|42157.6|42175.9|42155.9|42181.7|42161.7|42174.3|42154.3|6
1632914960000|2021-09-29 11:29:20|42174.3|42154.3|42180.1|42160.1|42180.1|42160.1|42174.3|42154.3|3
1632914970000|2021-09-29 11:29:30|42181.7|42161.7|42181.7|42161.7|42181.7|42161.7|42181.7|42161.7|1
1632914980000|2021-09-29 11:29:40|42183.4|42163.4|42184.2|42164.2|42184.2|42164.2|42182.6|42162.6|0
1632914990000|2021-09-29 11:29:50|42185.1|42165.1|42186.7|42166.7|42186.7|42166.7|42185.1|42165.1|1
1632915000000|2021-09-29 11:30:00|42187.6|42167.6|42192.6|42172.6|42195.9|42175.9|42187.6|42167.6|23
1632915010000|2021-09-29 11:30:10|42194.2|42174.2|42192.6|42172.6|42194.2|42174.2|42192.6|42172.6|0
1632915020000|2021-09-29 11:30:20|42188.4|42168.4|42182.6|42162.6|42188.4|42168.4|42182.6|42162.6|7
1632915030000|2021-09-29 11:30:30|42181.7|42161.7|42182.6|42162.6|42182.6|42162.6|42181.7|42161.7|2
1632915040000|2021-09-29 11:30:40|42173.4|42153.4|42173.4|42153.4|42173.4|42153.4|42173.4|42153.4|6
1632915050000|2021-09-29 11:30:50|42172.6|42152.6|42187.6|42167.6|42187.6|42167.6|42172.6|42152.6|1
1632915060000|2021-09-29 11:31:00|42189.2|42169.2|42195.1|42175.1|42195.1|42175.1|42189.2|42169.2|6
1632915070000|2021-09-29 11:31:10|42196.7|42176.7|42200.1|42180.1|42200.1|42180.1|42196.7|42176.7|0
1632915080000|2021-09-29 11:31:20|42199.2|42179.2|42204.2|42184.2|42204.2|42184.2|42199.2|42179.2|1
1632915090000|2021-09-29 11:31:30|42206.7|42186.7|42206.7|42186.7|42206.7|42186.7|42206.7|42186.7|2
1632915100000|2021-09-29 11:31:40|42208.4|42188.4|42208.4|42188.4|42208.4|42188.4|42208.4|42188.4|0
1632915110000|2021-09-29 11:31:50|42209.2|42189.2|42210.1|42190.1|42210.1|42190.1|42209.2|42189.2|0
1632915120000|2021-09-29 11:32:00|42211.7|42191.7|42210.1|42190.1|42214.2|42194.2|42210.1|42190.1|0
1632915130000|2021-09-29 11:32:10|42209.2|42189.2|42207.6|42187.6|42210.1|42190.1|42207.6|42187.6|1
1632915140000|2021-09-29 11:32:20|42205.1|42185.1|42200.1|42180.1|42205.1|42185.1|42200.1|42180.1|2
1632915150000|2021-09-29 11:32:30|||||||||2
1632915160000|2021-09-29 11:32:40|42204.2|42184.2|42209.2|42189.2|42210.9|42190.9|42204.2|42184.2|4
1632915170000|2021-09-29 11:32:50|42210.1|42190.1|42209.2|42189.2|42210.1|42190.1|42207.6|42187.6|1
1632915180000|2021-09-29 11:33:00|42210.1|42190.1|42214.2|42194.2|42214.2|42194.2|42210.1|42190.1|1
1632915190000|2021-09-29 11:33:10|42215.1|42195.1|42217.6|42197.6|42217.6|42197.6|42215.1|42195.1|2
1632915220000|2021-09-29 11:33:40|42218.4|42198.4|42215.9|42195.9|42218.4|42198.4|42215.9|42195.9|2
1632915230000|2021-09-29 11:33:50|42215.1|42195.1|42215.1|42195.1|42215.1|42195.1|42213.4|42193.4|0
1632915240000|2021-09-29 11:34:00|42214.2|42194.2|42205.1|42185.1|42220.1|42200.1|42199.2|42179.2|22
1632915250000|2021-09-29 11:34:10|42202.6|42182.6|42195.1|42175.1|42202.6|42182.6|42190.9|42170.9|6
1632915260000|2021-09-29 11:34:20|42190.9|42170.9|42199.2|42179.2|42199.2|42179.2|42190.9|42170.9|5
1632915270000|2021-09-29 11:34:30|42200.1|42180.1|42218.4|42198.4|42218.4|42198.4|42199.2|42179.2|4
1632915280000|2021-09-29 11:34:40|42217.6|42197.6|42227.6|42207.6|42227.6|42207.6|42217.6|42197.6|13
1632915290000|2021-09-29 11:34:50|42226.7|42206.7|42219.3|42199.3|42226.7|42206.7|42219.3|42199.3|3
1632915300000|2021-09-29 11:35:00|42220.9|42200.9|42221.7|42201.7|42222.6|42202.6|42220.1|42200.1|2
1632915310000|2021-09-29 11:35:10|42223.4|42203.4|42227.6|42207.6|42227.6|42207.6|42223.4|42203.4|3
1632915320000|2021-09-29 11:35:20|42229.2|42209.2|42235.1|42215.1|42235.1|42215.1|42229.2|42209.2|5
1632915330000|2021-09-29 11:35:30|42232.6|42212.6|42230.1|42210.1|42232.6|42212.6|42230.1|42210.1|3
1632915340000|2021-09-29 11:35:40|42228.4|42208.4|42227.6|42207.6|42228.4|42208.4|42227.6|42207.6|3
1632915350000|2021-09-29 11:35:50|42225.1|42205.1|42225.1|42205.1|42225.1|42205.1|42225.1|42205.1|0
1632915370000|2021-09-29 11:36:10|42214.2|42194.2|42214.2|42194.2|42214.2|42194.2|42214.2|42194.2|4
1632915380000|2021-09-29 11:36:20|42215.1|42195.1|42222.6|42202.6|42222.6|42202.6|42215.1|42195.1|7
1632915390000|2021-09-29 11:36:30|42227.6|42207.6|42230.1|42210.1|42230.1|42210.1|42227.6|42207.6|1
1632915400000|2021-09-29 11:36:40|42232.6|42212.6|42232.6|42212.6|42232.6|42212.6|42232.6|42212.6|2
1632915410000|2021-09-29 11:36:50|42234.2|42214.2|42245.1|42225.1|42249.2|42229.2|42232.6|42212.6|6
1632915420000|2021-09-29 11:37:00|42250.1|42230.1|42242.6|42222.6|42250.1|42230.1|42242.6|42222.6|0
1632915430000|2021-09-29 11:37:10|42245.1|42225.1|42245.1|42225.1|42245.1|42225.1|42242.6|42222.6|0
1632915440000|2021-09-29 11:37:20|42247.6|42227.6|42247.6|42227.6|42247.6|42227.6|42247.6|42227.6|1
1632915450000|2021-09-29 11:37:30|42245.1|42225.1|42242.6|42222.6|42245.1|42225.1|42242.6|42222.6|1
1632915470000|2021-09-29 11:37:50|42240.9|42220.9|42246.7|42226.7|42246.7|42226.7|42240.9|42220.9|6
1632915480000|2021-09-29 11:38:00|42247.6|42227.6|42245.1|42225.1|42249.2|42229.2|42245.1|42225.1|6
1632915490000|2021-09-29 11:38:10|42237.6|42217.6|42235.9|42215.9|42237.6|42217.6|42235.9|42215.9|1
1632915500000|2021-09-29 11:38:20|42235.1|42215.1|42240.1|42220.1|42240.1|42220.1|42235.1|42215.1|7
1632915510000|2021-09-29 11:38:30|42239.2|42219.2|42239.2|42219.2|42239.2|42219.2|42239.2|42219.2|1
1632915520000|2021-09-29 11:38:40|42235.9|42215.9|42244.2|42224.2|42244.2|42224.2|42235.1|42215.1|8
1632915530000|2021-09-29 11:38:50|42245.8|42225.8|42241.7|42221.7|42246.7|42226.7|42241.7|42221.7|4
1632915540000|2021-09-29 11:39:00|42240.1|42220.1|42235.1|42215.1|42240.1|42220.1|42234.2|42214.2|7
1632915550000|2021-09-29 11:39:10|42237.6|42217.6|42245.1|42225.1|42245.1|42225.1|42237.6|42217.6|3
1632915560000|2021-09-29 11:39:20|42247.6|42227.6|42245.1|42225.1|42247.6|42227.6|42245.1|42225.1|2
1632915570000|2021-09-29 11:39:30|42243.4|42223.4|42242.6|42222.6|42243.4|42223.4|42242.6|42222.6|0
1632915580000|2021-09-29 11:39:40|42241.7|42221.7|42244.2|42224.2|42245.1|42225.1|42237.6|42217.6|14
1632915590000|2021-09-29 11:39:50|42242.6|42222.6|42242.6|42222.6|42244.2|42224.2|42240.1|42220.1|0
1632915600000|2021-09-29 11:40:00|42244.2|42224.2|42250.1|42230.1|42252.6|42232.6|42244.2|42224.2|5
1632915610000|2021-09-29 11:40:10|42251.7|42231.7|42250.1|42230.1|42252.6|42232.6|42250.1|42230.1|1
1632915620000|2021-09-29 11:40:20|42250.9|42230.9|42250.1|42230.1|42250.9|42230.9|42247.6|42227.6|0
1632915630000|2021-09-29 11:40:30|42248.4|42228.4|42247.6|42227.6|42248.4|42228.4|42245.1|42225.1|6
1632915640000|2021-09-29 11:40:40|||||||||7
1632915650000|2021-09-29 11:40:50|42250.1|42230.1|42248.4|42228.4|42252.6|42232.6|42248.4|42228.4|2
1632915660000|2021-09-29 11:41:00|42250.1|42230.1|42242.6|42222.6|42250.1|42230.1|42242.6|42222.6|4
1632915670000|2021-09-29 11:41:10|42245.1|42225.1|42250.1|42230.1|42250.1|42230.1|42245.1|42225.1|0
1632915680000|2021-09-29 11:41:20|42252.6|42232.6|42255.1|42235.1|42255.1|42235.1|42252.6|42232.6|3
1632915690000|2021-09-29 11:41:30|42257.6|42237.6|42260.1|42240.1|42260.1|42240.1|42255.9|42235.9|5
1632915700000|2021-09-29 11:41:40|42261.7|42241.7|42257.6|42237.6|42262.6|42242.6|42257.6|42237.6|2
1632915710000|2021-09-29 11:41:50|42260.1|42240.1|42260.1|42240.1|42260.1|42240.1|42260.1|42240.1|0
1632915720000|2021-09-29 11:42:00|42258.4|42238.4|42255.1|42235.1|42258.4|42238.4|42255.1|42235.1|0
1632915730000|2021-09-29 11:42:10|42257.6|42237.6|42255.1|42235.1|42257.6|42237.6|42255.1|42235.1|3
1632915740000|2021-09-29 11:42:20|42256.7|42236.7|42255.1|42235.1|42256.7|42236.7|42255.1|42235.1|0
1632915750000|2021-09-29 11:42:30|42260.1|42240.1|42257.6|42237.6|42260.1|42240.1|42257.6|42237.6|6
1632915760000|2021-09-29 11:42:40|42255.9|42235.9|42260.1|42240.1|42260.1|42240.1|42255.1|42235.1|1
1632915770000|2021-09-29 11:42:50|42257.6|42237.6|42253.4|42233.4|42260.1|42240.1|42253.4|42233.4|3
1632915780000|2021-09-29 11:43:00|||||||||3
1632915790000|2021-09-29 11:43:10|42250.9|42230.9|42248.4|42228.4|42250.9|42230.9|42248.4|42228.4|0
1632915800000|2021-09-29 11:43:20|42247.6|42227.6|42247.6|42227.6|42250.1|42230.1|42245.9|42225.9|1
1632915810000|2021-09-29 11:43:30|42246.7|42226.7|42245.1|42225.1|42246.7|42226.7|42245.1|42225.1|0
1632915830000|2021-09-29 11:43:50|42246.7|42226.7|42257.6|42237.6|42257.6|42237.6|42246.7|42226.7|5
1632915840000|2021-09-29 11:44:00|42256.7|42236.7|42274.2|42254.2|42274.2|42254.2|42256.7|42236.7|10
1632915850000|2021-09-29 11:44:10|||||||||1
1632915860000|2021-09-29 11:44:20|42272.6|42252.6|42268.4|42248.4|42272.6|42252.6|42268.4|42248.4|2
1632915870000|2021-09-29 11:44:30|42270.1|42250.1|42270.1|42250.1|42270.1|42250.1|42270.1|42250.1|3
1632915880000|2021-09-29 11:44:40|42271.7|42251.7|42270.9|42250.9|42272.6|42252.6|42270.9|42250.9|1
1632915890000|2021-09-29 11:44:50|42272.6|42252.6|42267.6|42247.6|42272.6|42252.6|42267.6|42247.6|1
1632915900000|2021-09-29 11:45:00|42265.9|42245.9|42260.9|42240.9|42265.9|42245.9|42260.9|42240.9|3
1632915910000|2021-09-29 11:45:10|42262.6|42242.6|42260.1|42240.1|42265.1|42245.1|42260.1|42240.1|0
1632915920000|2021-09-29 11:45:20|42261.8|42241.8|42270.1|42250.1|42271.7|42251.7|42261.8|42241.8|4
1632915930000|2021-09-29 11:45:30|42270.9|42250.9|42265.1|42245.1|42270.9|42250.9|42265.1|42245.1|3
1632915940000|2021-09-29 11:45:40|42266.7|42246.7|42265.1|42245.1|42266.7|42246.7|42260.9|42240.9|1
1632915950000|2021-09-29 11:45:50|42269.2|42249.2|42269.2|42249.2|42269.2|42249.2|42269.2|42249.2|4
1632915960000|2021-09-29 11:46:00|42270.1|42250.1|42270.9|42250.9|42272.6|42252.6|42270.1|42250.1|4
1632915970000|2021-09-29 11:46:10|42272.6|42252.6|42270.1|42250.1|42272.6|42252.6|42270.1|42250.1|0
1632915980000|2021-09-29 11:46:20|42270.9|42250.9|42267.6|42247.6|42272.6|42252.6|42267.6|42247.6|2
1632915990000|2021-09-29 11:46:30|42266.7|42246.7|42265.1|42245.1|42266.7|42246.7|42265.1|42245.1|1
1632916010000|2021-09-29 11:46:50|42263.4|42243.4|42287.6|42267.6|42291.7|42271.7|42263.4|42243.4|7
1632916020000|2021-09-29 11:47:00|42290.8|42270.8|42293.3|42273.3|42293.3|42273.3|42289.2|42269.2|4
1632916030000|2021-09-29 11:47:10|42294.2|42274.2|42290.1|42270.1|42294.2|42274.2|42290.1|42270.1|4
1632916040000|2021-09-29 11:47:20|42294.2|42274.2|42290.1|42270.1|42294.2|42274.2|42290.1|42270.1|2
1632916050000|2021-09-29 11:47:30|42289.2|42269.2|42284.2|42264.2|42289.2|42269.2|42282.6|42262.6|7
1632916060000|2021-09-29 11:47:40|42282.6|42262.6|42284.2|42264.2|42285.1|42265.1|42282.6|42262.6|1
1632916070000|2021-09-29 11:47:50|42285.1|42265.1|42285.1|42265.1|42287.6|42267.6|42285.1|42265.1|1
1632916080000|2021-09-29 11:48:00|42286.7|42266.7|42280.9|42260.9|42286.7|42266.7|42280.9|42260.9|2
1632916090000|2021-09-29 11:48:10|42282.6|42262.6|42265|42245|42284.2|42264.2|42265|42245|13
1632916100000|2021-09-29 11:48:20|||||||||2
1632916110000|2021-09-29 11:48:30|42266.7|42246.7|42267.5|42247.5|42267.5|42247.5|42266.7|42246.7|5
1632916120000|2021-09-29 11:48:40|42270|42250|42267.5|42247.5|42270|42250|42267.5|42247.5|3
1632916130000|2021-09-29 11:48:50|42265|42245|42266.7|42246.7|42266.7|42246.7|42265|42245|0
1632916140000|2021-09-29 11:49:00|42265|42245|42266.7|42246.7|42266.7|42246.7|42263.4|42243.4|4
1632916150000|2021-09-29 11:49:10|42268.3|42248.3|42275|42255|42275|42255|42267.5|42247.5|3
1632916160000|2021-09-29 11:49:20|42276.7|42256.7|42275|42255|42277.5|42257.5|42275|42255|3
1632916170000|2021-09-29 11:49:30|42271.8|42251.8|42270|42250|42271.8|42251.8|42270|42250|5
1632916190000|2021-09-29 11:49:50|42267.5|42247.5|42268.3|42248.3|42270|42250|42265|42245|9
1632916200000|2021-09-29 11:50:00|42270|42250|42275|42255|42275|42255|42270|42250|2
1632916210000|2021-09-29 11:50:10|42277.5|42257.5|42277.5|42257.5|42277.5|42257.5|42277.5|42257.5|0
1632916220000|2021-09-29 11:50:20|42280.8|42260.8|42287.5|42267.5|42287.5|42267.5|42280.8|42260.8|5
1632916230000|2021-09-29 11:50:30|42289.2|42269.2|42290.8|42270.8|42290.8|42270.8|42287.5|42267.5|3
1632916240000|2021-09-29 11:50:40|42291.7|42271.7|42293.4|42273.4|42295|42275|42288.4|42268.4|12
1632916250000|2021-09-29 11:50:50|42295|42275|42300|42280|42300|42280|42292.5|42272.5|4
1632916260000|2021-09-29 11:51:00|42298.3|42278.3|42300.8|42280.8|42300.8|42280.8|42298.3|42278.3|4
1632916270000|2021-09-29 11:51:10|42302.5|42282.5|42304.2|42284.2|42304.2|42284.2|42302.5|42282.5|5
1632916280000|2021-09-29 11:51:20|42305|42285|42302.5|42282.5|42305|42285|42302.5|42282.5|0
1632916290000|2021-09-29 11:51:30|||||||||2
1632916310000|2021-09-29 11:51:50|42304.2|42284.2|42305|42285|42305|42285|42304.2|42284.2|0
1632916320000|2021-09-29 11:52:00|42302.5|42282.5|42300|42280|42302.5|42282.5|42300|42280|8
1632916350000|2021-09-29 11:52:30|42301.7|42281.7|42302.5|42282.5|42302.5|42282.5|42300|42280|8
1632916360000|2021-09-29 11:52:40|42295.9|42275.9|42294.3|42274.3|42295.9|42275.9|42294.3|42274.3|3
1632916370000|2021-09-29 11:52:50|42292.5|42272.5|42292.5|42272.5|42292.5|42272.5|42292.5|42272.5|3
1632916380000|2021-09-29 11:53:00|42290|42270|42290|42270|42292.5|42272.5|42290|42270|3
1632916390000|2021-09-29 11:53:10|42287.5|42267.5|42287.5|42267.5|42287.5|42267.5|42287.5|42267.5|3
1632916400000|2021-09-29 11:53:20|42286.7|42266.7|42285.9|42265.9|42287.5|42267.5|42285.9|42265.9|3
1632916410000|2021-09-29 11:53:30|42287.5|42267.5|42287.5|42267.5|42287.5|42267.5|42285|42265|1
1632916420000|2021-09-29 11:53:40|42288.4|42268.4|42285|42265|42290|42270|42285|42265|1
1632916440000|2021-09-29 11:54:00|42284.2|42264.2|42280.9|42260.9|42285|42265|42280.9|42260.9|3
1632916450000|2021-09-29 11:54:10|42282.5|42262.5|42285|42265|42285|42265|42282.5|42262.5|4
1632916470000|2021-09-29 11:54:30|42285.9|42265.9|42298.4|42278.4|42300|42280|42285.9|42265.9|5
1632916480000|2021-09-29 11:54:40|42297.5|42277.5|42302.5|42282.5|42304.2|42284.2|42297.5|42277.5|4
1632916490000|2021-09-29 11:54:50|42303.4|42283.4|42302.5|42282.5|42307.5|42287.5|42302.5|42282.5|3
1632916510000|2021-09-29 11:55:10|42304.2|42284.2|42302.5|42282.5|42307.5|42287.5|42300.9|42280.9|15
1632916520000|2021-09-29 11:55:20|42300.9|42280.9|42297.5|42277.5|42302.5|42282.5|42297.5|42277.5|2
1632916530000|2021-09-29 11:55:30|42295|42275|42295|42275|42295|42275|42295|42275|7
1632916550000|2021-09-29 11:55:50|42294.2|42274.2|42292.5|42272.5|42294.2|42274.2|42292.5|42272.5|2
1632916570000|2021-09-29 11:56:10|42295|42275|42295|42275|42295|42275|42295|42275|4
1632916580000|2021-09-29 11:56:20|||||||||1
1632916590000|2021-09-29 11:56:30|42293.4|42273.4|42295|42275|42295|42275|42293.4|42273.4|0
1632916600000|2021-09-29 11:56:40|42293.4|42273.4|42292.5|42272.5|42293.4|42273.4|42292.5|42272.5|0
1632916610000|2021-09-29 11:56:50|42295|42275|42300|42280|42300|42280|42295|42275|2
1632916620000|2021-09-29 11:57:00|||||||||3
1632916630000|2021-09-29 11:57:10|42302.5|42282.5|42299.2|42279.2|42304.2|42284.2|42297.5|42277.5|1
1632916640000|2021-09-29 11:57:20|42300|42280|42302.5|42282.5|42302.5|42282.5|42297.5|42277.5|4
1632916650000|2021-09-29 11:57:30|42300.9|42280.9|42298.4|42278.4|42302.5|42282.5|42298.4|42278.4|0
1632916660000|2021-09-29 11:57:40|42297.5|42277.5|42297.5|42277.5|42297.5|42277.5|42297.5|42277.5|0
1632916670000|2021-09-29 11:57:50|||||||||2
1632916680000|2021-09-29 11:58:00|42292.5|42272.5|42292.5|42272.5|42292.5|42272.5|42292.5|42272.5|2
1632916690000|2021-09-29 11:58:10|42291.7|42271.7|42280|42260|42291.7|42271.7|42280|42260|6
1632916700000|2021-09-29 11:58:20|42277.5|42257.5|42277.5|42257.5|42277.5|42257.5|42277.5|42257.5|0
1632916710000|2021-09-29 11:58:30|42275.9|42255.9|42277.5|42257.5|42277.5|42257.5|42275|42255|4
1632916720000|2021-09-29 11:58:40|42275|42255|42270|42250|42275|42255|42270|42250|12
1632916730000|2021-09-29 11:58:50|42272.5|42252.5|42267.5|42247.5|42272.5|42252.5|42267.5|42247.5|3
1632916740000|2021-09-29 11:59:00|42268.4|42248.4|42267.5|42247.5|42270|42250|42267.5|42247.5|7
1632916750000|2021-09-29 11:59:10|42270|42250|42267.5|42247.5|42270|42250|42267.5|42247.5|7
1632916760000|2021-09-29 11:59:20|42271.7|42251.7|42276.7|42256.7|42276.7|42256.7|42271.7|42251.7|4
1632916770000|2021-09-29 11:59:30|42280.8|42260.8|42277.5|42257.5|42280.8|42260.8|42277.5|42257.5|5
1632916780000|2021-09-29 11:59:40|42279.2|42259.2|42280|42260|42280|42260|42279.2|42259.2|0
1632916790000|2021-09-29 11:59:50|42277.5|42257.5|42280|42260|42280|42260|42277.5|42257.5|0
1632916800000|2021-09-29 12:00:00|42275|42255|42280|42260|42287.5|42267.5|42275|42255|22
1632916810000|2021-09-29 12:00:10|42278.4|42258.4|42282.5|42262.5|42282.5|42262.5|42278.4|42258.4|0
1632916820000|2021-09-29 12:00:20|42280.9|42260.9|42280.9|42260.9|42280.9|42260.9|42280.9|42260.9|0
1632916830000|2021-09-29 12:00:30|42278.4|42258.4|42280|42260|42280|42260|42277.5|42257.5|2
1632916850000|2021-09-29 12:00:50|42277.5|42257.5|42277.5|42257.5|42277.5|42257.5|42277.5|42257.5|2
1632916860000|2021-09-29 12:01:00|42275|42255|42275|42255|42277.5|42257.5|42275|42255|0
1632916870000|2021-09-29 12:01:10|42276.7|42256.7|42275|42255|42277.5|42257.5|42275|42255|0
1632916880000|2021-09-29 12:01:20|42287.5|42267.5|42302.5|42282.5|42302.5|42282.5|42287.5|42267.5|26
1632916890000|2021-09-29 12:01:30|42318.3|42298.3|42330|42310|42330|42310|42316.7|42296.7|27
1632916900000|2021-09-29 12:01:40|42333.3|42313.3|42307.5|42287.5|42345.8|42325.8|42307.5|42287.5|27
1632916910000|2021-09-29 12:01:50|42310|42290|42320|42300|42320|42300|42310|42290|3
1632916920000|2021-09-29 12:02:00|42322.5|42302.5|42338.4|42318.4|42344.2|42324.2|42322.5|42302.5|3
1632916930000|2021-09-29 12:02:10|42339.2|42319.2|42340|42320|42340|42320|42339.2|42319.2|0
1632916940000|2021-09-29 12:02:20|42335.9|42315.9|42337.5|42317.5|42337.5|42317.5|42335|42315|7
1632916950000|2021-09-29 12:02:30|42340|42320|42345|42325|42346.7|42326.7|42340|42320|1
1632916960000|2021-09-29 12:02:40|42342.5|42322.5|42340|42320|42342.5|42322.5|42340|42320|7
1632916970000|2021-09-29 12:02:50|42337.5|42317.5|42329.2|42309.2|42337.5|42317.5|42327.5|42307.5|2
1632916980000|2021-09-29 12:03:00|42327.5|42307.5|42317.5|42297.5|42327.5|42307.5|42317.5|42297.5|7
1632917000000|2021-09-29 12:03:20|42315|42295|42315|42295|42315|42295|42315|42295|3
1632917010000|2021-09-29 12:03:30|||||||||1
1632917020000|2021-09-29 12:03:40|42316.7|42296.7|42318.4|42298.4|42318.4|42298.4|42315|42295|1
1632917030000|2021-09-29 12:03:50|42320|42300|42327.5|42307.5|42327.5|42307.5|42320|42300|2
1632917040000|2021-09-29 12:04:00|42326.7|42306.7|42337.5|42317.5|42339.2|42319.2|42325|42305|11
1632917050000|2021-09-29 12:04:10|42330|42310|42330|42310|42330|42310|42325|42305|3
1632917060000|2021-09-29 12:04:20|42335|42315|42340|42320|42340|42320|42335|42315|3
1632917070000|2021-09-29 12:04:30|42337.5|42317.5|42342.5|42322.5|42342.5|42322.5|42337.5|42317.5|2
1632917080000|2021-09-29 12:04:40|42341.7|42321.7|42340|42320|42341.7|42321.7|42340|42320|2
1632917090000|2021-09-29 12:04:50|42336.7|42316.7|42333.4|42313.4|42336.7|42316.7|42333.4|42313.4|2
1632917100000|2021-09-29 12:05:00|42330.9|42310.9|42330.9|42310.9|42333.4|42313.4|42330.9|42310.9|1
1632917110000|2021-09-29 12:05:10|42332.5|42312.5|42332.5|42312.5|42332.5|42312.5|42332.5|42312.5|1
1632917120000|2021-09-29 12:05:20|42334.2|42314.2|42337.5|42317.5|42337.5|42317.5|42334.2|42314.2|2
1632917130000|2021-09-29 12:05:30|42339.2|42319.2|42345|42325|42345|42325|42339.2|42319.2|2
1632917140000|2021-09-29 12:05:40|42347.5|42327.5|42347.5|42327.5|42347.5|42327.5|42347.5|42327.5|1
1632917150000|2021-09-29 12:05:50|42350|42330|42374.2|42354.2|42376.7|42356.7|42350|42330|27
1632917160000|2021-09-29 12:06:00|42372.5|42352.5|42375|42355|42375|42355|42366.7|42346.7|11
1632917170000|2021-09-29 12:06:10|42368.4|42348.4|42363.4|42343.4|42368.4|42348.4|42363.4|42343.4|6
1632917180000|2021-09-29 12:06:20|42365|42345|42364.2|42344.2|42370|42350|42364.2|42344.2|15
1632917190000|2021-09-29 12:06:30|42361.7|42341.7|42364.2|42344.2|42364.2|42344.2|42361.7|42341.7|0
1632917200000|2021-09-29 12:06:40|42365.8|42345.8|42374.2|42354.2|42376.7|42356.7|42365.8|42345.8|5
1632917210000|2021-09-29 12:06:50|||||||||1
1632917220000|2021-09-29 12:07:00|42369.2|42349.2|42369.2|42349.2|42369.2|42349.2|42369.2|42349.2|5
1632917230000|2021-09-29 12:07:10|42367.5|42347.5|42364.2|42344.2|42367.5|42347.5|42364.2|42344.2|1
1632917240000|2021-09-29 12:07:20|42362.5|42342.5|42362.5|42342.5|42362.5|42342.5|42362.5|42342.5|1
1632917250000|2021-09-29 12:07:30|||||||||1
1632917260000|2021-09-29 12:07:40|42361.7|42341.7|42360.8|42340.8|42361.7|42341.7|42360.8|42340.8|27
1632917270000|2021-09-29 12:07:50|42363.3|42343.3|42368.3|42348.3|42370.8|42350.8|42361.7|42341.7|6
1632917280000|2021-09-29 12:08:00|42366.7|42346.7|42364.1|42344.1|42366.7|42346.7|42360.8|42340.8|10
1632917290000|2021-09-29 12:08:10|42362.5|42342.5|42365|42345|42365|42345|42360.8|42340.8|4
1632917300000|2021-09-29 12:08:20|42363.3|42343.3|42363.3|42343.3|42365|42345|42363.3|42343.3|0
1632917310000|2021-09-29 12:08:30|42361.7|42341.7|42358.3|42338.3|42361.7|42341.7|42358.3|42338.3|3
1632917330000|2021-09-29 12:08:50|42356.7|42336.7|42358.3|42338.3|42358.3|42338.3|42356.7|42336.7|1
1632917340000|2021-09-29 12:09:00|42353.3|42333.3|42353.3|42333.3|42355|42335|42353.3|42333.3|3
1632917350000|2021-09-29 12:09:10|42355|42335|42353.3|42333.3|42355.8|42335.8|42353.3|42333.3|3
1632917360000|2021-09-29 12:09:20|42350.8|42330.8|42338.3|42318.3|42350.8|42330.8|42338.3|42318.3|15
1632917370000|2021-09-29 12:09:30|42331.7|42311.7|42330.8|42310.8|42331.7|42311.7|42330|42310|16
1632917380000|2021-09-29 12:09:40|42329.2|42309.2|42329.2|42309.2|42331.7|42311.7|42329.2|42309.2|5
1632917390000|2021-09-29 12:09:50|42331.7|42311.7|42339.2|42319.2|42339.2|42319.2|42331.7|42311.7|16
1632917400000|2021-09-29 12:10:00|42345|42325|42358.3|42338.3|42364.2|42344.2|42345|42325|32
1632917410000|2021-09-29 12:10:10|42360.8|42340.8|42367.5|42347.5|42367.5|42347.5|42360.8|42340.8|5
1632917420000|2021-09-29 12:10:20|42367.4|42347.4|42367.4|42347.4|42367.4|42347.4|42367.4|42347.4|12
1632917430000|2021-09-29 12:10:30|42370.8|42350.8|42407.4|42387.4|42407.4|42387.4|42370.8|42350.8|55
1632917440000|2021-09-29 12:10:40|42408.3|42388.3|42402.4|42382.4|42408.3|42388.3|42402.4|42382.4|7
1632917450000|2021-09-29 12:10:50|42403.3|42383.3|42417.4|42397.4|42417.4|42397.4|42403.3|42383.3|13
1632917460000|2021-09-29 12:11:00|42426.6|42406.6|42495.7|42475.7|42513.2|42493.2|42426.6|42406.6|68
1632917470000|2021-09-29 12:11:10|42498.2|42478.2|42478.2|42458.2|42499.9|42479.9|42467.4|42447.4|48
1632917480000|2021-09-29 12:11:20|42488.2|42468.2|42487.4|42467.4|42492.4|42472.4|42480.7|42460.7|35
1632917490000|2021-09-29 12:11:30|42490.7|42470.7|42501.6|42481.6|42515.7|42495.7|42490.7|42470.7|28
1632917500000|2021-09-29 12:11:40|42499.1|42479.1|42495.7|42475.7|42500.7|42480.7|42495.7|42475.7|9
1632917510000|2021-09-29 12:11:50|42494.9|42474.9|42483.2|42463.2|42494.9|42474.9|42481.6|42461.6|23
1632917520000|2021-09-29 12:12:00|42488.2|42468.2|42485.7|42465.7|42488.2|42468.2|42471.6|42451.6|49
1632917530000|2021-09-29 12:12:10|42481.6|42461.6|42478.2|42458.2|42481.6|42461.6|42470.7|42450.7|20
1632917540000|2021-09-29 12:12:20|42480.7|42460.7|42474.1|42454.1|42480.7|42460.7|42474.1|42454.1|7
1632917550000|2021-09-29 12:12:30|42473.2|42453.2|42474.9|42454.9|42477.4|42457.4|42473.2|42453.2|13
1632917560000|2021-09-29 12:12:40|42472.4|42452.4|42472.4|42452.4|42472.4|42452.4|42472.4|42452.4|3
1632917570000|2021-09-29 12:12:50|42471.5|42451.5|42469.9|42449.9|42471.5|42451.5|42469.9|42449.9|2
1632917580000|2021-09-29 12:13:00|||||||||5
1632917590000|2021-09-29 12:13:10|42469|42449|42469|42449|42469|42449|42469|42449|2
1632917600000|2021-09-29 12:13:20|42467.4|42447.4|42467.4|42447.4|42467.4|42447.4|42467.4|42447.4|18
1632917610000|2021-09-29 12:13:30|42464.9|42444.9|42463.2|42443.2|42464.9|42444.9|42460.7|42440.7|20
1632917620000|2021-09-29 12:13:40|42464|42444|42464|42444|42464|42444|42461.5|42441.5|8
1632917630000|2021-09-29 12:13:50|42460.7|42440.7|42461.5|42441.5|42461.5|42441.5|42459|42439|2
1632917640000|2021-09-29 12:14:00|42463.2|42443.2|42454|42434|42463.2|42443.2|42452.4|42432.4|15
1632917650000|2021-09-29 12:14:10|42451.5|42431.5|42451.5|42431.5|42451.5|42431.5|42451.5|42431.5|1
1632917660000|2021-09-29 12:14:20|||||||||4
1632917670000|2021-09-29 12:14:30|42453.2|42433.2|42449|42429|42453.2|42433.2|42449|42429|4
1632917680000|2021-09-29 12:14:40|42447.4|42427.4|42446.5|42426.5|42447.4|42427.4|42446.5|42426.5|6
1632917690000|2021-09-29 12:14:50|42444|42424|42441.5|42421.5|42444|42424|42441.5|42421.5|10
1632917700000|2021-09-29 12:15:00|42439.9|42419.9|42454|42434|42454|42434|42439|42419|11
1632917710000|2021-09-29 12:15:10|42447.4|42427.4|42446.5|42426.5|42447.4|42427.4|42446.5|42426.5|14
1632917720000|2021-09-29 12:15:20|42449|42429|42459|42439|42464.9|42444.9|42449|42429|15
1632917730000|2021-09-29 12:15:30|42464|42444|42464|42444|42464|42444|42464|42444|2
1632917740000|2021-09-29 12:15:40|42466.5|42446.5|42464|42444|42466.5|42446.5|42464|42444|0
1632917750000|2021-09-29 12:15:50|42462.4|42442.4|42465.7|42445.7|42465.7|42445.7|42455.7|42435.7|17
1632917760000|2021-09-29 12:16:00|42466.5|42446.5|42469|42449|42476.5|42456.5|42466.5|42446.5|16
1632917770000|2021-09-29 12:16:10|42470.7|42450.7|42454|42434|42470.7|42450.7|42454|42434|26
1632917780000|2021-09-29 12:16:20|42451.5|42431.5|42441.5|42421.5|42451.5|42431.5|42441.5|42421.5|8
1632917790000|2021-09-29 12:16:30|42438.2|42418.2|42421.5|42401.5|42438.2|42418.2|42421.5|42401.5|12
1632917800000|2021-09-29 12:16:40|42420.7|42400.7|42417.4|42397.4|42420.7|42400.7|42414|42394|16
1632917810000|2021-09-29 12:16:50|42419|42399|42420.7|42400.7|42420.7|42400.7|42392.3|42372.3|48
1632917820000|2021-09-29 12:17:00|42418.2|42398.2|42379.8|42359.8|42418.2|42398.2|42379.8|42359.8|17
1632917830000|2021-09-29 12:17:10|42377.3|42357.3|42382.3|42362.3|42382.3|42362.3|42375.7|42355.7|10
1632917840000|2021-09-29 12:17:20|42384.8|42364.8|42384.8|42364.8|42384.8|42364.8|42384.8|42364.8|5
1632917850000|2021-09-29 12:17:30|42387.3|42367.3|42412.3|42392.3|42412.3|42392.3|42387.3|42367.3|11
1632917860000|2021-09-29 12:17:40|42414.8|42394.8|42414.8|42394.8|42416.4|42396.4|42412.3|42392.3|3
1632917870000|2021-09-29 12:17:50|||||||||4
1632917880000|2021-09-29 12:18:00|42415.7|42395.7|42422.3|42402.3|42422.3|42402.3|42415.7|42395.7|2
1632917890000|2021-09-29 12:18:10|42414|42394|42418.9|42398.9|42418.9|42398.9|42410.7|42390.7|20
1632917900000|2021-09-29 12:18:20|42421.4|42401.4|42424.8|42404.8|42427.3|42407.3|42421.4|42401.4|4
1632917910000|2021-09-29 12:18:30|42428.1|42408.1|42431.4|42411.4|42434.8|42414.8|42428.1|42408.1|6
1632917920000|2021-09-29 12:18:40|42429.8|42409.8|42424.8|42404.8|42429.8|42409.8|42424.8|42404.8|19
1632917930000|2021-09-29 12:18:50|42429.8|42409.8|42441.4|42421.4|42441.4|42421.4|42429.8|42409.8|10
1632917940000|2021-09-29 12:19:00|42437.3|42417.3|42434.8|42414.8|42437.3|42417.3|42434.8|42414.8|6
1632917960000|2021-09-29 12:19:20|42433.2|42413.2|42434.8|42414.8|42434.8|42414.8|42433.2|42413.2|7
1632917970000|2021-09-29 12:19:30|42433.1|42413.1|42432.3|42412.3|42433.1|42413.1|42429.8|42409.8|6
1632917980000|2021-09-29 12:19:40|42429.8|42409.8|42429.8|42409.8|42429.8|42409.8|42429.8|42409.8|1
1632917990000|2021-09-29 12:19:50|42430.7|42410.7|42432.3|42412.3|42432.3|42412.3|42427.3|42407.3|22
1632918000000|2021-09-29 12:20:00|42433.2|42413.2|42454.8|42434.8|42457.3|42437.3|42433.2|42413.2|14
1632918010000|2021-09-29 12:20:10|42449.8|42429.8|42442.3|42422.3|42449.8|42429.8|42442.3|42422.3|1
1632918020000|2021-09-29 12:20:20|42438.9|42418.9|42444.8|42424.8|42444.8|42424.8|42437.3|42417.3|1
1632918030000|2021-09-29 12:20:30|42442.3|42422.3|42439.8|42419.8|42444.8|42424.8|42439.8|42419.8|2
1632918040000|2021-09-29 12:20:40|42430.7|42410.7|42433.9|42413.9|42433.9|42413.9|42430.7|42410.7|7
1632918050000|2021-09-29 12:20:50|42432.3|42412.3|42432.3|42412.3|42437.3|42417.3|42432.3|42412.3|2
1632918060000|2021-09-29 12:21:00|42445.6|42425.6|42434.8|42414.8|42448.1|42428.1|42434.8|42414.8|4
1632918070000|2021-09-29 12:21:10|42432.3|42412.3|42427.3|42407.3|42432.3|42412.3|42427.3|42407.3|5
1632918080000|2021-09-29 12:21:20|42425.6|42405.6|42419.8|42399.8|42425.6|42405.6|42419.8|42399.8|3
1632918090000|2021-09-29 12:21:30|42417.3|42397.3|42412.3|42392.3|42417.3|42397.3|42412.3|42392.3|8
1632918100000|2021-09-29 12:21:40|42409.8|42389.8|42412.3|42392.3|42412.3|42392.3|42409.8|42389.8|6
1632918110000|2021-09-29 12:21:50|42409.8|42389.8|42405.6|42385.6|42413.1|42393.1|42405.6|42385.6|11
1632918120000|2021-09-29 12:22:00|42399.9|42379.9|42427.3|42407.3|42432.3|42412.3|42399.9|42379.9|20
1632918130000|2021-09-29 12:22:10|42430.6|42410.6|42427.3|42407.3|42430.6|42410.6|42427.3|42407.3|6
1632918140000|2021-09-29 12:22:20|42429|42409|42429|42409|42429|42409|42429|42409|1
1632918150000|2021-09-29 12:22:30|42436.4|42416.4|42454.8|42434.8|42454.8|42434.8|42436.4|42416.4|5
1632918160000|2021-09-29 12:22:40|42456.4|42436.4|42452.3|42432.3|42457.3|42437.3|42452.3|42432.3|4
1632918170000|2021-09-29 12:22:50|42450.6|42430.6|42453.9|42433.9|42453.9|42433.9|42449.8|42429.8|1
1632918180000|2021-09-29 12:23:00|42452.3|42432.3|42452.3|42432.3|42452.3|42432.3|42452.3|42432.3|1
1632918190000|2021-09-29 12:23:10|42454.8|42434.8|42454.8|42434.8|42454.8|42434.8|42454.8|42434.8|2
1632918200000|2021-09-29 12:23:20|42453.1|42433.1|42452.3|42432.3|42454.8|42434.8|42452.3|42432.3|8
1632918210000|2021-09-29 12:23:30|42450.6|42430.6|42448.1|42428.1|42450.6|42430.6|42448.1|42428.1|1
1632918220000|2021-09-29 12:23:40|42446.5|42426.5|42434.8|42414.8|42446.5|42426.5|42429.8|42409.8|6
1632918230000|2021-09-29 12:23:50|42433.9|42413.9|42433.9|42413.9|42433.9|42413.9|42433.9|42413.9|7
1632918240000|2021-09-29 12:24:00|42431.4|42411.4|42424.8|42404.8|42433.1|42413.1|42424.8|42404.8|7
1632918250000|2021-09-29 12:24:10|42419.8|42399.8|42439|42419|42442.3|42422.3|42419.8|42399.8|6
1632918260000|2021-09-29 12:24:20|42437.3|42417.3|42444.8|42424.8|42444.8|42424.8|42437.3|42417.3|2
1632918270000|2021-09-29 12:24:30|42443.9|42423.9|42442.3|42422.3|42443.9|42423.9|42439.8|42419.8|8
1632918280000|2021-09-29 12:24:40|42444.8|42424.8|42434.8|42414.8|42447.3|42427.3|42434.8|42414.8|13
1632918290000|2021-09-29 12:24:50|42438.9|42418.9|42442.3|42422.3|42444.8|42424.8|42438.9|42418.9|4
1632918300000|2021-09-29 12:25:00|42444.8|42424.8|42444.8|42424.8|42447.3|42427.3|42444.8|42424.8|2
1632918310000|2021-09-29 12:25:10|42446.4|42426.4|42443.9|42423.9|42447.3|42427.3|42443.9|42423.9|3
1632918320000|2021-09-29 12:25:20|42440.6|42420.6|42427.3|42407.3|42440.6|42420.6|42427.3|42407.3|11
1632918330000|2021-09-29 12:25:30|42429.8|42409.8|42417.3|42397.3|42432.3|42412.3|42417.3|42397.3|4
1632918340000|2021-09-29 12:25:40|42415.6|42395.6|42409.8|42389.8|42415.6|42395.6|42409.8|42389.8|6
1632918350000|2021-09-29 12:25:50|42412.3|42392.3|42407.3|42387.3|42412.3|42392.3|42407.3|42387.3|6
1632918360000|2021-09-29 12:26:00|42406.4|42386.4|42384.8|42364.8|42406.4|42386.4|42384.8|42364.8|11
1632918370000|2021-09-29 12:26:10|42387.3|42367.3|42392.3|42372.3|42392.3|42372.3|42387.3|42367.3|1
1632918380000|2021-09-29 12:26:20|42393.9|42373.9|42392.3|42372.3|42394.8|42374.8|42390.6|42370.6|8
1632918390000|2021-09-29 12:26:30|42389.8|42369.8|42383.1|42363.1|42389.8|42369.8|42383.1|42363.1|1
1632918400000|2021-09-29 12:26:40|42386.4|42366.4|42382.3|42362.3|42386.4|42366.4|42381.4|42361.4|9
1632918410000|2021-09-29 12:26:50|42390.6|42370.6|42389.8|42369.8|42394.8|42374.8|42389.8|42369.8|2
1632918420000|2021-09-29 12:27:00|42390.6|42370.6|42392.3|42372.3|42397.3|42377.3|42390.6|42370.6|6
1632918430000|2021-09-29 12:27:10|42394.8|42374.8|42394.8|42374.8|42394.8|42374.8|42392.3|42372.3|2
1632918440000|2021-09-29 12:27:20|||||||||1
1632918450000|2021-09-29 12:27:30|42399.8|42379.8|42400.6|42380.6|42408.9|42388.9|42399.8|42379.8|10
1632918460000|2021-09-29 12:27:40|42402.2|42382.2|42405.6|42385.6|42413.9|42393.9|42402.2|42382.2|9
1632918480000|2021-09-29 12:28:00|42407.2|42387.2|42425.6|42405.6|42429.7|42409.7|42406.4|42386.4|17
1632918490000|2021-09-29 12:28:10|42427.2|42407.2|42428.1|42408.1|42428.9|42408.9|42427.2|42407.2|8
1632918500000|2021-09-29 12:28:20|42430.6|42410.6|42425.6|42405.6|42430.6|42410.6|42420.6|42400.6|8
1632918510000|2021-09-29 12:28:30|42427.2|42407.2|42435.6|42415.6|42435.6|42415.6|42427.2|42407.2|5
1632918520000|2021-09-29 12:28:40|42434.7|42414.7|42431.4|42411.4|42438.1|42418.1|42431.4|42411.4|14
1632918530000|2021-09-29 12:28:50|42433.1|42413.1|42433.9|42413.9|42435.6|42415.6|42430.6|42410.6|10
1632918540000|2021-09-29 12:29:00|42435.6|42415.6|42430.6|42410.6|42435.6|42415.6|42425.6|42405.6|12
1632918550000|2021-09-29 12:29:10|42432.2|42412.2|42430.6|42410.6|42432.2|42412.2|42428.1|42408.1|1
1632918560000|2021-09-29 12:29:20|42423.1|42403.1|42426.4|42406.4|42432.1|42412.1|42420.6|42400.6|15
1632918570000|2021-09-29 12:29:30|42428.1|42408.1|42425.6|42405.6|42430.6|42410.6|42425.6|42405.6|5
1632918580000|2021-09-29 12:29:40|42414.8|42394.8|42405.6|42385.6|42414.8|42394.8|42402.2|42382.2|12
1632918590000|2021-09-29 12:29:50|42408.9|42388.9|42405.6|42385.6|42410.6|42390.6|42405.6|42385.6|1
1632918600000|2021-09-29 12:30:00|42403.1|42383.1|42400.6|42380.6|42403.1|42383.1|42399.7|42379.7|9
1632918610000|2021-09-29 12:30:10|42398.1|42378.1|42388.1|42368.1|42398.1|42378.1|42388.1|42368.1|10
1632918620000|2021-09-29 12:30:20|42392.2|42372.2|42408.1|42388.1|42409.7|42389.7|42392.2|42372.2|11
1632918630000|2021-09-29 12:30:30|42414.7|42394.7|42425.6|42405.6|42425.6|42405.6|42414.7|42394.7|8
1632918640000|2021-09-29 12:30:40|42428.1|42408.1|42425.6|42405.6|42428.1|42408.1|42425.6|42405.6|3
1632918650000|2021-09-29 12:30:50|42427.3|42407.3|42423.1|42403.1|42429.7|42409.7|42420.6|42400.6|12
1632918660000|2021-09-29 12:31:00|42425.6|42405.6|42406.4|42386.4|42425.6|42405.6|42403.9|42383.9|15
1632918670000|2021-09-29 12:31:10|42410.6|42390.6|42395.6|42375.6|42410.6|42390.6|42393.1|42373.1|11
1632918680000|2021-09-29 12:31:20|42398.1|42378.1|42400.6|42380.6|42400.6|42380.6|42395.6|42375.6|6
1632918690000|2021-09-29 12:31:30|42398.1|42378.1|42395.6|42375.6|42400.6|42380.6|42395.6|42375.6|1
1632918700000|2021-09-29 12:31:40|42396.4|42376.4|42388.1|42368.1|42400.6|42380.6|42388.1|42368.1|6
1632918710000|2021-09-29 12:31:50|42389.7|42369.7|42395.6|42375.6|42396.4|42376.4|42389.7|42369.7|4
1632918720000|2021-09-29 12:32:00|42396.4|42376.4|42406.4|42386.4|42411.4|42391.4|42396.4|42376.4|7
1632918730000|2021-09-29 12:32:10|42401.4|42381.4|42385.6|42365.6|42401.4|42381.4|42383.1|42363.1|8
1632918740000|2021-09-29 12:32:20|42386.4|42366.4|42403.1|42383.1|42403.1|42383.1|42386.4|42366.4|7
1632918750000|2021-09-29 12:32:30|42402.2|42382.2|42390.6|42370.6|42402.2|42382.2|42385.6|42365.6|8
1632918760000|2021-09-29 12:32:40|42392.2|42372.2|42393.1|42373.1|42395.6|42375.6|42390.6|42370.6|5
1632918770000|2021-09-29 12:32:50|42394.7|42374.7|42388.1|42368.1|42395.6|42375.6|42388.1|42368.1|5
1632918780000|2021-09-29 12:33:00|42390.6|42370.6|42386.4|42366.4|42396.4|42376.4|42386.4|42366.4|6
1632918790000|2021-09-29 12:33:10|42378.1|42358.1|42378.1|42358.1|42380.6|42360.6|42375.6|42355.6|8
1632918800000|2021-09-29 12:33:20|42375.6|42355.6|42373.1|42353.1|42375.6|42355.6|42370.6|42350.6|4
1632918810000|2021-09-29 12:33:30|42378.1|42358.1|42383.1|42363.1|42383.1|42363.1|42378.1|42358.1|5
1632918820000|2021-09-29 12:33:40|42378.9|42358.9|42375.6|42355.6|42378.9|42358.9|42373.9|42353.9|3
1632918830000|2021-09-29 12:33:50|42373.1|42353.1|42375.6|42355.6|42375.6|42355.6|42373.1|42353.1|0
1632918840000|2021-09-29 12:34:00|42373.1|42353.1|42361.4|42341.4|42373.1|42353.1|42355.6|42335.6|19
1632918850000|2021-09-29 12:34:10|42363.1|42343.1|42348.1|42328.1|42363.1|42343.1|42348.1|42328.1|8
1632918860000|2021-09-29 12:34:20|42350.6|42330.6|42345.6|42325.6|42353.1|42333.1|42345.6|42325.6|12
1632918870000|2021-09-29 12:34:30|42350.6|42330.6|42354.7|42334.7|42356.3|42336.3|42350.6|42330.6|12
1632918880000|2021-09-29 12:34:40|42353.1|42333.1|42363.1|42343.1|42363.1|42343.1|42353.1|42333.1|9
1632918890000|2021-09-29 12:34:50|42364.7|42344.7|42363.1|42343.1|42365.6|42345.6|42358.9|42338.9|4
1632918900000|2021-09-29 12:35:00|42367.2|42347.2|42355.6|42335.6|42367.2|42347.2|42355.6|42335.6|13
1632918910000|2021-09-29 12:35:10|42357.2|42337.2|42360.6|42340.6|42360.6|42340.6|42357.2|42337.2|7
1632918920000|2021-09-29 12:35:20|42364.7|42344.7|42375.6|42355.6|42375.6|42355.6|42364.7|42344.7|0
1632918930000|2021-09-29 12:35:30|42377.2|42357.2|42382.2|42362.2|42382.2|42362.2|42377.2|42357.2|4
1632918940000|2021-09-29 12:35:40|42383.1|42363.1|42380.6|42360.6|42383.1|42363.1|42378.1|42358.1|1
1632918950000|2021-09-29 12:35:50|42378.9|42358.9|42380.6|42360.6|42380.6|42360.6|42378.1|42358.1|0
1632918960000|2021-09-29 12:36:00|42378.9|42358.9|42378.1|42358.1|42378.9|42358.9|42378.1|42358.1|2
1632918970000|2021-09-29 12:36:10|42380.6|42360.6|42378.1|42358.1|42380.6|42360.6|42378.1|42358.1|4
1632918980000|2021-09-29 12:36:20|42380.6|42360.6|42373.1|42353.1|42380.6|42360.6|42373.1|42353.1|5
1632918990000|2021-09-29 12:36:30|42368.1|42348.1|42365.6|42345.6|42368.1|42348.1|42365.6|42345.6|0
1632919000000|2021-09-29 12:36:40|42363.1|42343.1|42328.1|42308.1|42363.1|42343.1|42328.1|42308.1|21
1632919010000|2021-09-29 12:36:50|42328.9|42308.9|42330.6|42310.6|42331.4|42311.4|42318.1|42298.1|13
1632919020000|2021-09-29 12:37:00|42331.4|42311.4|42335.6|42315.6|42340.6|42320.6|42331.4|42311.4|3
1632919030000|2021-09-29 12:37:10|42333.1|42313.1|42330.6|42310.6|42333.1|42313.1|42328.1|42308.1|9
1632919040000|2021-09-29 12:37:20|42332.2|42312.2|42341.4|42321.4|42341.4|42321.4|42330.6|42310.6|4
1632919050000|2021-09-29 12:37:30|42340.6|42320.6|42350.6|42330.6|42350.6|42330.6|42340.6|42320.6|6
1632919060000|2021-09-29 12:37:40|42348.9|42328.9|42339.8|42319.8|42350.6|42330.6|42338.1|42318.1|11
1632919070000|2021-09-29 12:37:50|42338.9|42318.9|42339.8|42319.8|42341.4|42321.4|42338.1|42318.1|5
1632919080000|2021-09-29 12:38:00|42338.9|42318.9|42327.3|42307.3|42338.9|42318.9|42327.3|42307.3|10
1632919090000|2021-09-29 12:38:10|42324.8|42304.8|42319.8|42299.8|42324.8|42304.8|42318.9|42298.9|6
1632919100000|2021-09-29 12:38:20|42322.3|42302.3|42342.3|42322.3|42342.3|42322.3|42322.3|42302.3|3
1632919110000|2021-09-29 12:38:30|42344.8|42324.8|42347.3|42327.3|42347.3|42327.3|42344.8|42324.8|15
1632919120000|2021-09-29 12:38:40|42344.8|42324.8|42348.9|42328.9|42352.3|42332.3|42344.8|42324.8|3
1632919130000|2021-09-29 12:38:50|42349.8|42329.8|42324.8|42304.8|42349.8|42329.8|42324.8|42304.8|3
1632919140000|2021-09-29 12:39:00|42323.1|42303.1|42313.9|42293.9|42324.8|42304.8|42309.8|42289.8|24
1632919150000|2021-09-29 12:39:10|42314.8|42294.8|42328.1|42308.1|42339.8|42319.8|42314.8|42294.8|21
1632919160000|2021-09-29 12:39:20|42329.8|42309.8|42329.8|42309.8|42329.8|42309.8|42329.8|42309.8|1
1632919170000|2021-09-29 12:39:30|42330.6|42310.6|42336.4|42316.4|42336.4|42316.4|42330.6|42310.6|7
1632919180000|2021-09-29 12:39:40|42334.8|42314.8|42328.1|42308.1|42334.8|42314.8|42324.8|42304.8|2
1632919190000|2021-09-29 12:39:50|42327.3|42307.3|42328.1|42308.1|42332.3|42312.3|42327.3|42307.3|1
1632919200000|2021-09-29 12:40:00|42325.6|42305.6|42319.8|42299.8|42325.6|42305.6|42319.8|42299.8|7
1632919210000|2021-09-29 12:40:10|42317.3|42297.3|42307.3|42287.3|42317.3|42297.3|42307.3|42287.3|4
1632919220000|2021-09-29 12:40:20|42308.9|42288.9|42308.1|42288.1|42310.6|42290.6|42308.1|42288.1|5
1632919230000|2021-09-29 12:40:30|42306.5|42286.5|42312.3|42292.3|42312.3|42292.3|42305.6|42285.6|6
1632919240000|2021-09-29 12:40:40|42313.9|42293.9|42323.1|42303.1|42323.1|42303.1|42313.9|42293.9|4
1632919260000|2021-09-29 12:41:00|42320.6|42300.6|42328.1|42308.1|42328.1|42308.1|42320.6|42300.6|4
1632919270000|2021-09-29 12:41:10|42327.3|42307.3|42327.3|42307.3|42327.3|42307.3|42327.3|42307.3|4
1632919280000|2021-09-29 12:41:20|42319.8|42299.8|42322.3|42302.3|42322.3|42302.3|42319.8|42299.8|4
1632919290000|2021-09-29 12:41:30|42320.6|42300.6|42322.3|42302.3|42324.8|42304.8|42320.6|42300.6|2
1632919300000|2021-09-29 12:41:40|42324.8|42304.8|42334.8|42314.8|42334.8|42314.8|42324.8|42304.8|9
1632919310000|2021-09-29 12:41:50|42333.1|42313.1|42332.3|42312.3|42333.1|42313.1|42332.3|42312.3|0
1632919320000|2021-09-29 12:42:00|42334.8|42314.8|42342.3|42322.3|42342.3|42322.3|42332.3|42312.3|1
1632919330000|2021-09-29 12:42:10|42337.3|42317.3|42328.1|42308.1|42337.3|42317.3|42327.3|42307.3|3
1632919340000|2021-09-29 12:42:20|42332.3|42312.3|42332.3|42312.3|42332.3|42312.3|42332.3|42312.3|0
1632919350000|2021-09-29 12:42:30|42329.8|42309.8|42326.4|42306.4|42329.8|42309.8|42326.4|42306.4|7
1632919360000|2021-09-29 12:42:40|42324.8|42304.8|42329.8|42309.8|42329.8|42309.8|42324.8|42304.8|5
1632919370000|2021-09-29 12:42:50|42333.1|42313.1|42337.3|42317.3|42339.8|42319.8|42333.1|42313.1|1
1632919380000|2021-09-29 12:43:00|42334.8|42314.8|42339.8|42319.8|42339.8|42319.8|42333.1|42313.1|4
1632919390000|2021-09-29 12:43:10|42342.3|42322.3|42339.8|42319.8|42342.3|42322.3|42339.8|42319.8|7
1632919400000|2021-09-29 12:43:20|42338.1|42318.1|42336.5|42316.5|42338.1|42318.1|42336.5|42316.5|1
1632919410000|2021-09-29 12:43:30|42339.8|42319.8|42339.8|42319.8|42339.8|42319.8|42339.8|42319.8|3
1632919420000|2021-09-29 12:43:40|42340.6|42320.6|42340.6|42320.6|42340.6|42320.6|42340.6|42320.6|8
1632919430000|2021-09-29 12:43:50|42339|42319|42337.3|42317.3|42339|42319|42332.3|42312.3|0
1632919440000|2021-09-29 12:44:00|42333.1|42313.1|42341.4|42321.4|42341.4|42321.4|42332.3|42312.3|7
1632919450000|2021-09-29 12:44:10|42342.3|42322.3|42342.3|42322.3|42342.3|42322.3|42342.3|42322.3|0
1632919460000|2021-09-29 12:44:20|42340.6|42320.6|42337.3|42317.3|42340.6|42320.6|42337.3|42317.3|4
1632919470000|2021-09-29 12:44:30|42332.3|42312.3|42334.8|42314.8|42334.8|42314.8|42332.3|42312.3|1
1632919480000|2021-09-29 12:44:40|42332.3|42312.3|42334.8|42314.8|42334.8|42314.8|42332.3|42312.3|3
1632919490000|2021-09-29 12:44:50|42333.1|42313.1|42334.8|42314.8|42334.8|42314.8|42332.3|42312.3|2
1632919500000|2021-09-29 12:45:00|42331.5|42311.5|42328.1|42308.1|42331.5|42311.5|42326.4|42306.4|12
1632919510000|2021-09-29 12:45:10|42329.8|42309.8|42314.8|42294.8|42329.8|42309.8|42314.8|42294.8|4
1632919520000|2021-09-29 12:45:20|42308.1|42288.1|42327.3|42307.3|42329.8|42309.8|42307.3|42287.3|12
1632919530000|2021-09-29 12:45:30|42325.6|42305.6|42327.3|42307.3|42327.3|42307.3|42322.3|42302.3|10
1632919540000|2021-09-29 12:45:40|42328.1|42308.1|42342.3|42322.3|42342.3|42322.3|42328.1|42308.1|12
1632919550000|2021-09-29 12:45:50|42340.6|42320.6|42344|42324|42344|42324|42340.6|42320.6|4
1632919560000|2021-09-29 12:46:00|42341.5|42321.5|42336.5|42316.5|42346.5|42326.5|42336.5|42316.5|7
1632919570000|2021-09-29 12:46:10|42334|42314|42326.5|42306.5|42334|42314|42326.5|42306.5|5
1632919580000|2021-09-29 12:46:20|42321.5|42301.5|42326.5|42306.5|42326.5|42306.5|42321.5|42301.5|7
1632919590000|2021-09-29 12:46:30|42324|42304|42324|42304|42324|42304|42324|42304|4
1632919600000|2021-09-29 12:46:40|42322.3|42302.3|42319|42299|42322.3|42302.3|42319|42299|7
1632919610000|2021-09-29 12:46:50|42318.1|42298.1|42320.6|42300.6|42320.6|42300.6|42315.6|42295.6|4
1632919620000|2021-09-29 12:47:00|42322.3|42302.3|42336.5|42316.5|42336.5|42316.5|42322.3|42302.3|5
1632919630000|2021-09-29 12:47:10|42340.6|42320.6|42350.6|42330.6|42350.6|42330.6|42339|42319|9
1632919640000|2021-09-29 12:47:20|42351.5|42331.5|42369|42349|42371.5|42351.5|42351.5|42331.5|17
1632919650000|2021-09-29 12:47:30|42366.5|42346.5|42359|42339|42366.5|42346.5|42359|42339|7
1632919660000|2021-09-29 12:47:40|42361.5|42341.5|42356.5|42336.5|42361.5|42341.5|42356.5|42336.5|2
1632919670000|2021-09-29 12:47:50|42359.8|42339.8|42359.8|42339.8|42359.8|42339.8|42358.1|42338.1|2
1632919680000|2021-09-29 12:48:00|42358.1|42338.1|42339.8|42319.8|42358.1|42338.1|42336.4|42316.4|15
1632919690000|2021-09-29 12:48:10|42338.1|42318.1|42334.8|42314.8|42338.1|42318.1|42333.1|42313.1|3
1632919700000|2021-09-29 12:48:20|42332.3|42312.3|42337.3|42317.3|42337.3|42317.3|42332.3|42312.3|4
1632919710000|2021-09-29 12:48:30|42343.9|42323.9|42342.3|42322.3|42343.9|42323.9|42342.3|42322.3|0
1632919720000|2021-09-29 12:48:40|42337.3|42317.3|42337.3|42317.3|42337.3|42317.3|42337.3|42317.3|0
1632919730000|2021-09-29 12:48:50|42342.3|42322.3|42347.3|42327.3|42347.3|42327.3|42342.3|42322.3|6
1632919740000|2021-09-29 12:49:00|42349.8|42329.8|42357.3|42337.3|42357.3|42337.3|42349.8|42329.8|5
1632919750000|2021-09-29 12:49:10|42362.3|42342.3|42367.3|42347.3|42367.3|42347.3|42362.3|42342.3|6
1632919760000|2021-09-29 12:49:20|42369.8|42349.8|42369.8|42349.8|42369.8|42349.8|42369.8|42349.8|12
1632919770000|2021-09-29 12:49:30|42368|42348|42362.2|42342.2|42368|42348|42358.9|42338.9|2
1632919790000|2021-09-29 12:49:50|42368|42348|42367.2|42347.2|42369.7|42349.7|42367.2|42347.2|22
1632919800000|2021-09-29 12:50:00|42365.6|42345.6|42359.7|42339.7|42365.6|42345.6|42359.7|42339.7|6
1632919810000|2021-09-29 12:50:10|42361.4|42341.4|42369.7|42349.7|42369.7|42349.7|42361.4|42341.4|4
1632919820000|2021-09-29 12:50:20|42372.2|42352.2|42367.2|42347.2|42372.2|42352.2|42367.2|42347.2|2
1632919830000|2021-09-29 12:50:30|42368.9|42348.9|42369.7|42349.7|42369.7|42349.7|42368.9|42348.9|0
1632919840000|2021-09-29 12:50:40|42368.1|42348.1|42367.2|42347.2|42368.1|42348.1|42367.2|42347.2|4
1632919850000|2021-09-29 12:50:50|42365.6|42345.6|42367.2|42347.2|42367.2|42347.2|42365.6|42345.6|0
1632919860000|2021-09-29 12:51:00|42365.6|42345.6|42369.7|42349.7|42371.4|42351.4|42364.7|42344.7|5
1632919880000|2021-09-29 12:51:20|42371.4|42351.4|42365.6|42345.6|42371.4|42351.4|42364.7|42344.7|12
1632919890000|2021-09-29 12:51:30|42364.7|42344.7|42367.2|42347.2|42367.2|42347.2|42362.2|42342.2|5
1632919900000|2021-09-29 12:51:40|42365.6|42345.6|42362.2|42342.2|42367.2|42347.2|42362.2|42342.2|3
1632919910000|2021-09-29 12:51:50|42361.4|42341.4|42364.7|42344.7|42364.7|42344.7|42361.4|42341.4|1
1632919920000|2021-09-29 12:52:00|42367.2|42347.2|42362.2|42342.2|42368.1|42348.1|42362.2|42342.2|3
1632919930000|2021-09-29 12:52:10|42360.6|42340.6|42333.1|42313.1|42360.6|42340.6|42331.5|42311.5|9
1632919940000|2021-09-29 12:52:20|42331.5|42311.5|42354.7|42334.7|42354.7|42334.7|42331.5|42311.5|7
1632919950000|2021-09-29 12:52:30|42353.1|42333.1|42349|42329|42354|42334|42348.1|42328.1|7
1632919960000|2021-09-29 12:52:40|42347.3|42327.3|42340.6|42320.6|42347.3|42327.3|42334|42314|8
1632919970000|2021-09-29 12:52:50|42343.1|42323.1|42342.2|42322.2|42343.1|42323.1|42342.2|42322.2|0
1632919980000|2021-09-29 12:53:00|42343.1|42323.1|42344|42324|42345.6|42325.6|42343.1|42323.1|0
1632919990000|2021-09-29 12:53:10|42342.3|42322.3|42338.1|42318.1|42342.3|42322.3|42335.6|42315.6|5
1632920000000|2021-09-29 12:53:20|42339|42319|42335.6|42315.6|42339|42319|42335.6|42315.6|7
1632920010000|2021-09-29 12:53:30|42333.1|42313.1|42335.6|42315.6|42335.6|42315.6|42333.1|42313.1|0
1632920020000|2021-09-29 12:53:40|42336.5|42316.5|42335.6|42315.6|42339|42319|42335.6|42315.6|0
1632920030000|2021-09-29 12:53:50|42336.5|42316.5|42339|42319|42340.6|42320.6|42335.6|42315.6|3
1632920040000|2021-09-29 12:54:00|42340.6|42320.6|42339|42319|42340.6|42320.6|42334.7|42314.7|8
1632920050000|2021-09-29 12:54:10|42335.6|42315.6|42324|42304|42335.6|42315.6|42324|42304|5
1632920060000|2021-09-29 12:54:20|42326.5|42306.5|42330.6|42310.6|42330.6|42310.6|42326.5|42306.5|2
1632920070000|2021-09-29 12:54:30|42328.1|42308.1|42339|42319|42339|42319|42326.5|42306.5|3
1632920080000|2021-09-29 12:54:40|42340.6|42320.6|42332.3|42312.3|42343.1|42323.1|42332.3|42312.3|1
1632920090000|2021-09-29 12:54:50|42331.5|42311.5|42325.6|42305.6|42333.1|42313.1|42325.6|42305.6|2
1632920100000|2021-09-29 12:55:00|42326.5|42306.5|42329|42309|42330.6|42310.6|42325.6|42305.6|3
1632920110000|2021-09-29 12:55:10|42330.6|42310.6|42338.1|42318.1|42338.1|42318.1|42330.6|42310.6|5
1632920120000|2021-09-29 12:55:20|42336.5|42316.5|42340.6|42320.6|42340.6|42320.6|42336.5|42316.5|3
1632920130000|2021-09-29 12:55:30|42339|42319|42331.5|42311.5|42340.6|42320.6|42328.1|42308.1|3
1632920140000|2021-09-29 12:55:40|42334|42314|42338.1|42318.1|42338.1|42318.1|42333.1|42313.1|0
1632920150000|2021-09-29 12:55:50|42335.6|42315.6|42334|42314|42336.5|42316.5|42334|42314|1
1632920160000|2021-09-29 12:56:00|42332.3|42312.3|42330.7|42310.7|42332.3|42312.3|42330.7|42310.7|1
1632920170000|2021-09-29 12:56:10|42332.3|42312.3|42330.7|42310.7|42332.3|42312.3|42330.7|42310.7|1
1632920180000|2021-09-29 12:56:20|42332.3|42312.3|42334|42314|42334|42314|42331.5|42311.5|0
1632920190000|2021-09-29 12:56:30|42333.1|42313.1|42325.6|42305.6|42333.1|42313.1|42324|42304|7
1632920200000|2021-09-29 12:56:40|42329.7|42309.7|42333.1|42313.1|42335.6|42315.6|42329.7|42309.7|10
1632920210000|2021-09-29 12:56:50|42335.6|42315.6|42324.8|42304.8|42335.6|42315.6|42324.8|42304.8|5
1632920220000|2021-09-29 12:57:00|42328.1|42308.1|42336.5|42316.5|42337.2|42317.2|42328.1|42308.1|8
1632920230000|2021-09-29 12:57:10|42334|42314|42334|42314|42334|42314|42334|42314|2
1632920240000|2021-09-29 12:57:20|42334.8|42314.8|42334.8|42314.8|42334.8|42314.8|42334.8|42314.8|10
1632920250000|2021-09-29 12:57:30|42334|42314|42352.3|42332.3|42352.3|42332.3|42334|42314|1
1632920260000|2021-09-29 12:57:40|42354|42334|42355.6|42335.6|42359|42339|42352.3|42332.3|3
1632920270000|2021-09-29 12:57:50|42360.6|42340.6|42367.2|42347.2|42367.2|42347.2|42360.6|42340.6|8
1632920280000|2021-09-29 12:58:00|42365.6|42345.6|42361.5|42341.5|42366.5|42346.5|42361.5|42341.5|8
1632920300000|2021-09-29 12:58:20|42360.6|42340.6|42356.5|42336.5|42360.6|42340.6|42356.5|42336.5|3
1632920310000|2021-09-29 12:58:30|42359|42339|42364.7|42344.7|42364.7|42344.7|42359|42339|5
1632920320000|2021-09-29 12:58:40|42366.5|42346.5|42370.6|42350.6|42370.6|42350.6|42363.1|42343.1|4
1632920330000|2021-09-29 12:58:50|42368.1|42348.1|42368.1|42348.1|42368.1|42348.1|42368.1|42348.1|6
1632920340000|2021-09-29 12:59:00|42364|42344|42368.1|42348.1|42368.1|42348.1|42360.6|42340.6|13
1632920350000|2021-09-29 12:59:10|42370.6|42350.6|42366.5|42346.5|42373.1|42353.1|42366.5|42346.5|2
1632920360000|2021-09-29 12:59:20|42365.6|42345.6|42371.5|42351.5|42371.5|42351.5|42365.6|42345.6|3
1632920370000|2021-09-29 12:59:30|||||||||5
1632920380000|2021-09-29 12:59:40|42374|42354|42386.5|42366.5|42388.1|42368.1|42374|42354|17
1632920390000|2021-09-29 12:59:50|42389|42369|42384|42364|42389|42369|42383.1|42363.1|2
1632920400000|2021-09-29 13:00:00|42385.6|42365.6|42366.5|42346.5|42423.1|42403.1|42366.5|42346.5|103
1632920410000|2021-09-29 13:00:10|42369.7|42349.7|42368.1|42348.1|42370.6|42350.6|42363.9|42343.9|46
1632920420000|2021-09-29 13:00:20|42369.7|42349.7|42401.4|42381.4|42401.4|42381.4|42369.7|42349.7|7
1632920430000|2021-09-29 13:00:30|42409.7|42389.7|42395.6|42375.6|42412.2|42392.2|42395.6|42375.6|14
1632920440000|2021-09-29 13:00:40|42393.9|42373.9|42388.9|42368.9|42398.1|42378.1|42381.4|42361.4|20
1632920450000|2021-09-29 13:00:50|42389.8|42369.8|42371.4|42351.4|42389.8|42369.8|42368.9|42348.9|31
1632920460000|2021-09-29 13:01:00|42369.8|42349.8|42373.1|42353.1|42374.7|42354.7|42363.9|42343.9|16
1632920470000|2021-09-29 13:01:10|42374.7|42354.7|42408.9|42388.9|42408.9|42388.9|42374.7|42354.7|21
1632920480000|2021-09-29 13:01:20|42410.6|42390.6|42395.6|42375.6|42410.6|42390.6|42395.6|42375.6|27
1632920490000|2021-09-29 13:01:30|42398.1|42378.1|42388.1|42368.1|42398.9|42378.9|42388.1|42368.1|1
1632920500000|2021-09-29 13:01:40|42386.4|42366.4|42398.1|42378.1|42398.1|42378.1|42380.6|42360.6|26
1632920510000|2021-09-29 13:01:50|42398.9|42378.9|42388.1|42368.1|42398.9|42378.9|42383.1|42363.1|33
1632920520000|2021-09-29 13:02:00|42389.7|42369.7|42375.6|42355.6|42398.1|42378.1|42375.6|42355.6|10
1632920530000|2021-09-29 13:02:10|42372.3|42352.3|42353.9|42333.9|42372.3|42352.3|42353.9|42333.9|10
1632920540000|2021-09-29 13:02:20|42357.2|42337.2|42370.6|42350.6|42370.6|42350.6|42357.2|42337.2|4
1632920550000|2021-09-29 13:02:30|42373.9|42353.9|42358.9|42338.9|42373.9|42353.9|42358.9|42338.9|6
1632920560000|2021-09-29 13:02:40|42360.6|42340.6|42370.6|42350.6|42370.6|42350.6|42358.1|42338.1|5
1632920570000|2021-09-29 13:02:50|42373.9|42353.9|42402.2|42382.2|42402.2|42382.2|42373.9|42353.9|4
1632920580000|2021-09-29 13:03:00|42400.6|42380.6|42405.6|42385.6|42408.1|42388.1|42393.1|42373.1|14
1632920590000|2021-09-29 13:03:10|42403.1|42383.1|42398.1|42378.1|42403.1|42383.1|42398.1|42378.1|5
1632920600000|2021-09-29 13:03:20|42398.9|42378.9|42400.6|42380.6|42400.6|42380.6|42398.9|42378.9|1
1632920610000|2021-09-29 13:03:30|42398.1|42378.1|42393.1|42373.1|42398.9|42378.9|42393.1|42373.1|11
1632920620000|2021-09-29 13:03:40|42391.4|42371.4|42399.7|42379.7|42399.7|42379.7|42388.1|42368.1|12
1632920630000|2021-09-29 13:03:50|42402.2|42382.2|42403.9|42383.9|42404.8|42384.8|42402.2|42382.2|1
1632920640000|2021-09-29 13:04:00|42401.4|42381.4|42413.1|42393.1|42415.6|42395.6|42401.4|42381.4|23
1632920650000|2021-09-29 13:04:10|42410.6|42390.6|42395.6|42375.6|42412.2|42392.2|42395.6|42375.6|31
1632920660000|2021-09-29 13:04:20|42393.9|42373.9|42395.6|42375.6|42395.6|42375.6|42388.1|42368.1|5
1632920670000|2021-09-29 13:04:30|42396.4|42376.4|42418.1|42398.1|42418.1|42398.1|42385.6|42365.6|12
1632920680000|2021-09-29 13:04:40|42419.7|42399.7|42435.6|42415.6|42440.6|42420.6|42419.7|42399.7|37
1632920690000|2021-09-29 13:04:50|42433.9|42413.9|42434.8|42414.8|42440.6|42420.6|42431.4|42411.4|14
1632920700000|2021-09-29 13:05:00|42433.9|42413.9|42448.9|42428.9|42451.4|42431.4|42433.9|42413.9|19
1632920710000|2021-09-29 13:05:10|42450.6|42430.6|42460.6|42440.6|42463.1|42443.1|42450.6|42430.6|21
1632920720000|2021-09-29 13:05:20|42461.4|42441.4|42468.1|42448.1|42473.9|42453.9|42460.6|42440.6|21
1632920730000|2021-09-29 13:05:30|42468.9|42448.9|42455.6|42435.6|42473.9|42453.9|42455.6|42435.6|7
1632920740000|2021-09-29 13:05:40|42453.9|42433.9|42465.6|42445.6|42470.6|42450.6|42453.9|42433.9|11
1632920750000|2021-09-29 13:05:50|42463.1|42443.1|42453.9|42433.9|42463.1|42443.1|42453.9|42433.9|7
1632920760000|2021-09-29 13:06:00|42456.4|42436.4|42478.9|42458.9|42483.1|42463.1|42456.4|42436.4|62
1632920770000|2021-09-29 13:06:10|42477.3|42457.3|42459.8|42439.8|42477.3|42457.3|42459.8|42439.8|10
1632920780000|2021-09-29 13:06:20|42456.4|42436.4|42433.9|42413.9|42456.4|42436.4|42433.9|42413.9|9
1632920790000|2021-09-29 13:06:30|42437.3|42417.3|42415.6|42395.6|42437.3|42417.3|42415.6|42395.6|13
1632920800000|2021-09-29 13:06:40|42414.7|42394.7|42426.4|42406.4|42426.4|42406.4|42411.4|42391.4|11
1632920810000|2021-09-29 13:06:50|42423.9|42403.9|42413.9|42393.9|42423.9|42403.9|42413.9|42393.9|13
1632920820000|2021-09-29 13:07:00|42412.3|42392.3|42425.6|42405.6|42428.1|42408.1|42400.6|42380.6|16
1632920830000|2021-09-29 13:07:10|42427.3|42407.3|42425.6|42405.6|42440.6|42420.6|42425.6|42405.6|6
1632920840000|2021-09-29 13:07:20|42423.9|42403.9|42413.9|42393.9|42423.9|42403.9|42413.9|42393.9|5
1632920850000|2021-09-29 13:07:30|42414.8|42394.8|42415.6|42395.6|42423.1|42403.1|42413.1|42393.1|4
1632920860000|2021-09-29 13:07:40|42414.7|42394.7|42409.7|42389.7|42415.6|42395.6|42405.7|42385.7|1
1632920870000|2021-09-29 13:07:50|42408.1|42388.1|42416.4|42396.4|42421.4|42401.4|42408.1|42388.1|3
1632920880000|2021-09-29 13:08:00|42414.8|42394.8|42408.9|42388.9|42414.8|42394.8|42408.9|42388.9|2
1632920890000|2021-09-29 13:08:10|42410.6|42390.6|42393.9|42373.9|42410.6|42390.6|42390.6|42370.6|7
1632920900000|2021-09-29 13:08:20|42390.6|42370.6|42373.9|42353.9|42391.4|42371.4|42373.9|42353.9|19
1632920910000|2021-09-29 13:08:30|42372.3|42352.3|42374.8|42354.8|42383.9|42363.9|42366.4|42346.4|39
1632920920000|2021-09-29 13:08:40|42373.1|42353.1|42375.6|42355.6|42375.6|42355.6|42370.6|42350.6|18
1632920930000|2021-09-29 13:08:50|42377.2|42357.2|42373.9|42353.9|42378.1|42358.1|42373.9|42353.9|3
1632920940000|2021-09-29 13:09:00|42372.3|42352.3|42365.6|42345.6|42372.3|42352.3|42353.1|42333.1|18
1632920950000|2021-09-29 13:09:10|42368.1|42348.1|42350.6|42330.6|42370.6|42350.6|42350.6|42330.6|19
1632920960000|2021-09-29 13:09:20|42351.4|42331.4|42345.6|42325.6|42351.4|42331.4|42343.9|42323.9|27
1632920970000|2021-09-29 13:09:30|42340.7|42320.7|42333.1|42313.1|42340.7|42320.7|42333.1|42313.1|18
1632920980000|2021-09-29 13:09:40|42328.9|42308.9|42333.1|42313.1|42333.1|42313.1|42318.9|42298.9|22
1632920990000|2021-09-29 13:09:50|42334.7|42314.7|42335.6|42315.6|42338.9|42318.9|42333.9|42313.9|9
1632921000000|2021-09-29 13:10:00|42333.9|42313.9|42353.1|42333.1|42353.1|42333.1|42332.3|42312.3|25
1632921010000|2021-09-29 13:10:10|42353.9|42333.9|42327.2|42307.2|42353.9|42333.9|42318.9|42298.9|18
1632921020000|2021-09-29 13:10:20|42328.9|42308.9|42316.4|42296.4|42328.9|42308.9|42315.6|42295.6|5
1632921030000|2021-09-29 13:10:30|42313.9|42293.9|42316.4|42296.4|42320.6|42300.6|42308.9|42288.9|17
1632921040000|2021-09-29 13:10:40|42313.9|42293.9|42325.6|42305.6|42325.6|42305.6|42313.9|42293.9|9
1632921050000|2021-09-29 13:10:50|42327.2|42307.2|42332.2|42312.2|42332.2|42312.2|42325.6|42305.6|24
1632921060000|2021-09-29 13:11:00|42328.9|42308.9|42325.6|42305.6|42328.9|42308.9|42325.6|42305.6|9
1632921070000|2021-09-29 13:11:10|42330.6|42310.6|42328.9|42308.9|42348.9|42328.9|42328.9|42308.9|20
1632921080000|2021-09-29 13:11:20|42328.1|42308.1|42338.1|42318.1|42338.1|42318.1|42315.6|42295.6|18
1632921090000|2021-09-29 13:11:30|42334.8|42314.8|42333.1|42313.1|42334.8|42314.8|42323.9|42303.9|3
1632921100000|2021-09-29 13:11:40|42333.9|42313.9|42347.2|42327.2|42347.2|42327.2|42333.1|42313.1|3
1632921110000|2021-09-29 13:11:50|42348.1|42328.1|42360.6|42340.6|42365.6|42345.6|42348.1|42328.1|13
1632921120000|2021-09-29 13:12:00|42358.1|42338.1|42356.4|42336.4|42363.1|42343.1|42353.9|42333.9|6
1632921130000|2021-09-29 13:12:10|42354.8|42334.8|42355.6|42335.6|42355.6|42335.6|42345.6|42325.6|8
1632921140000|2021-09-29 13:12:20|42361.4|42341.4|42340.6|42320.6|42362.2|42342.2|42340.6|42320.6|11
1632921150000|2021-09-29 13:12:30|42337.3|42317.3|42330.6|42310.6|42337.3|42317.3|42326.4|42306.4|4
1632921160000|2021-09-29 13:12:40|42328.9|42308.9|42323.9|42303.9|42328.9|42308.9|42316.4|42296.4|14
1632921170000|2021-09-29 13:12:50|42322.3|42302.3|42338.9|42318.9|42338.9|42318.9|42321.4|42301.4|3
1632921180000|2021-09-29 13:13:00|42341.4|42321.4|42320.6|42300.6|42341.4|42321.4|42320.6|42300.6|1
1632921190000|2021-09-29 13:13:10|42322.3|42302.3|42328.1|42308.1|42328.1|42308.1|42322.2|42302.2|1
1632921200000|2021-09-29 13:13:20|42331.4|42311.4|42331.4|42311.4|42331.4|42311.4|42331.4|42311.4|1
1632921210000|2021-09-29 13:13:30|42328.9|42308.9|42313.9|42293.9|42328.9|42308.9|42308.9|42288.9|13
1632921220000|2021-09-29 13:13:40|42312.3|42292.3|42305.6|42285.6|42312.3|42292.3|42303.9|42283.9|12
1632921230000|2021-09-29 13:13:50|42308.1|42288.1|42313.1|42293.1|42313.1|42293.1|42305.6|42285.6|3
1632921240000|2021-09-29 13:14:00|42316.4|42296.4|42317.3|42297.3|42327.2|42307.2|42316.4|42296.4|12
1632921250000|2021-09-29 13:14:10|42320.6|42300.6|42343.1|42323.1|42343.1|42323.1|42318.1|42298.1|3
1632921260000|2021-09-29 13:14:20|42344.7|42324.7|42363.1|42343.1|42365.6|42345.6|42344.7|42324.7|11
1632921270000|2021-09-29 13:14:30|42365.6|42345.6|42384.8|42364.8|42384.8|42364.8|42360.6|42340.6|41
1632921280000|2021-09-29 13:14:40|42382.3|42362.3|42378.1|42358.1|42385.6|42365.6|42378.1|42358.1|6
1632921290000|2021-09-29 13:14:50|42377.2|42357.2|42363.1|42343.1|42377.2|42357.2|42363.1|42343.1|4
1632921300000|2021-09-29 13:15:00|42360.6|42340.6|42355.6|42335.6|42371.4|42351.4|42355.6|42335.6|7
1632921310000|2021-09-29 13:15:10|42354.7|42334.7|42333.9|42313.9|42355.6|42335.6|42333.9|42313.9|11
1632921320000|2021-09-29 13:15:20|42338.1|42318.1|42336.4|42316.4|42338.1|42318.1|42336.4|42316.4|4
1632921330000|2021-09-29 13:15:30|42338.1|42318.1|42335.6|42315.6|42338.1|42318.1|42333.1|42313.1|3
1632921340000|2021-09-29 13:15:40|42333.9|42313.9|42331.4|42311.4|42338.1|42318.1|42331.4|42311.4|2
1632921350000|2021-09-29 13:15:50|42333.1|42313.1|42330.6|42310.6|42333.1|42313.1|42330.6|42310.6|1
1632921360000|2021-09-29 13:16:00|42329.7|42309.7|42315.6|42295.6|42329.7|42309.7|42315.6|42295.6|6
1632921370000|2021-09-29 13:16:10|42317.2|42297.2|42318.1|42298.1|42318.9|42298.9|42317.2|42297.2|6
1632921380000|2021-09-29 13:16:20|42315.6|42295.6|42283.1|42263.1|42315.6|42295.6|42283.1|42263.1|13
1632921390000|2021-09-29 13:16:30|42285.6|42265.6|42303.1|42283.1|42303.1|42283.1|42283.9|42263.9|19
1632921400000|2021-09-29 13:16:40|42308.1|42288.1|42327.3|42307.3|42330.6|42310.6|42308.1|42288.1|18
1632921410000|2021-09-29 13:16:50|42323.1|42303.1|42313.9|42293.9|42323.1|42303.1|42313.9|42293.9|17
1632921420000|2021-09-29 13:17:00|42312.3|42292.3|42283.9|42263.9|42312.3|42292.3|42283.9|42263.9|18
1632921430000|2021-09-29 13:17:10|42288.1|42268.1|42280.6|42260.6|42290.6|42270.6|42280.6|42260.6|9
1632921440000|2021-09-29 13:17:20|42278.9|42258.9|42288.1|42268.1|42288.1|42268.1|42275.6|42255.6|10
1632921450000|2021-09-29 13:17:30|42289.7|42269.7|42288.9|42268.9|42293.1|42273.1|42288.9|42268.9|3
1632921460000|2021-09-29 13:17:40|42284.8|42264.8|42265.6|42245.6|42284.8|42264.8|42264.8|42244.8|26
1632921470000|2021-09-29 13:17:50|42267.2|42247.2|42257.4|42237.4|42268.1|42248.1|42257.3|42237.3|86
1632921480000|2021-09-29 13:18:00|42258.2|42238.2|42257.4|42237.4|42265.8|42245.8|42249.9|42229.9|63
1632921490000|2021-09-29 13:18:10|42259.1|42239.1|42266.6|42246.6|42266.6|42246.6|42259.1|42239.1|3
1632921500000|2021-09-29 13:18:20|42265.7|42245.7|42269.1|42249.1|42269.1|42249.1|42264.1|42244.1|10
1632921510000|2021-09-29 13:18:30|42268.2|42248.2|42271.5|42251.5|42272.4|42252.4|42267.4|42247.4|9
1632921520000|2021-09-29 13:18:40|42267.4|42247.4|42272.4|42252.4|42272.4|42252.4|42267.4|42247.4|2
1632921530000|2021-09-29 13:18:50|42270.7|42250.7|42267.4|42247.4|42270.7|42250.7|42267.4|42247.4|1
1632921540000|2021-09-29 13:19:00|42269.9|42249.9|42274.9|42254.9|42274.9|42254.9|42267.4|42247.4|5
1632921550000|2021-09-29 13:19:10|42278.2|42258.2|42269.9|42249.9|42279.9|42259.9|42269.9|42249.9|6
1632921560000|2021-09-29 13:19:20|42268.2|42248.2|42277.4|42257.4|42278.2|42258.2|42262.4|42242.4|21
1632921570000|2021-09-29 13:19:30|42278.2|42258.2|42272.4|42252.4|42278.2|42258.2|42269.9|42249.9|4
1632921580000|2021-09-29 13:19:40|42274.9|42254.9|42282.4|42262.4|42282.4|42262.4|42274.9|42254.9|10
1632921590000|2021-09-29 13:19:50|42284.9|42264.9|42269|42249|42284.9|42264.9|42267.4|42247.4|16
1632921600000|2021-09-29 13:20:00|42271.5|42251.5|42272.4|42252.4|42274.9|42254.9|42269.9|42249.9|4
1632921610000|2021-09-29 13:20:10|42269.9|42249.9|42301.5|42281.5|42302.4|42282.4|42269.9|42249.9|31
1632921620000|2021-09-29 13:20:20|42302.4|42282.4|42309|42289|42309|42289|42302.4|42282.4|17
1632921630000|2021-09-29 13:20:30|42309.9|42289.9|42306.5|42286.5|42312.4|42292.4|42302.4|42282.4|19
1632921640000|2021-09-29 13:20:40|42309|42289|42322.4|42302.4|42322.4|42302.4|42309|42289|2
1632921650000|2021-09-29 13:20:50|42319.9|42299.9|42332.4|42312.4|42332.4|42312.4|42319.9|42299.9|16
1632921660000|2021-09-29 13:21:00|42329.9|42309.9|42314.9|42294.9|42334.9|42314.9|42314.9|42294.9|11
1632921670000|2021-09-29 13:21:10|42310.7|42290.7|42319.9|42299.9|42319.9|42299.9|42310.7|42290.7|12
1632921680000|2021-09-29 13:21:20|42322.4|42302.4|42327.4|42307.4|42327.4|42307.4|42322.4|42302.4|4
1632921690000|2021-09-29 13:21:30|42328.2|42308.2|42343.2|42323.2|42343.2|42323.2|42322.4|42302.4|45
1632921700000|2021-09-29 13:21:40|42344.9|42324.9|42351.5|42331.5|42355.6|42335.6|42344.9|42324.9|26
1632921710000|2021-09-29 13:21:50|42349|42329|42343.1|42323.1|42351.5|42331.5|42341.5|42321.5|6
1632921720000|2021-09-29 13:22:00|42340.6|42320.6|42338.1|42318.1|42343.1|42323.1|42338.1|42318.1|4
1632921730000|2021-09-29 13:22:10|42335.6|42315.6|42323.1|42303.1|42335.6|42315.6|42323.1|42303.1|2
1632921740000|2021-09-29 13:22:20|42320.6|42300.6|42318.1|42298.1|42323.1|42303.1|42318.1|42298.1|2
1632921750000|2021-09-29 13:22:30|42313.1|42293.1|42280.6|42260.6|42313.1|42293.1|42275.6|42255.6|46
1632921760000|2021-09-29 13:22:40|42275.6|42255.6|42258.1|42238.1|42275.6|42255.6|42258.1|42238.1|10
1632921770000|2021-09-29 13:22:50|42257.3|42237.3|42254.1|42234.1|42264.8|42244.8|42254.1|42234.1|23
1632921780000|2021-09-29 13:23:00|42255.7|42235.7|42262.3|42242.3|42262.3|42242.3|42254.8|42234.8|12
1632921790000|2021-09-29 13:23:10|42264.8|42244.8|42267.3|42247.3|42267.3|42247.3|42264.8|42244.8|7
1632921800000|2021-09-29 13:23:20|42269|42249|42282.3|42262.3|42282.3|42262.3|42264.8|42244.8|5
1632921810000|2021-09-29 13:23:30|42279.8|42259.8|42274.8|42254.8|42279.8|42259.8|42274.8|42254.8|9
1632921820000|2021-09-29 13:23:40|42269.8|42249.8|42272.3|42252.3|42272.3|42252.3|42267.3|42247.3|3
1632921830000|2021-09-29 13:23:50|42269.8|42249.8|42264.8|42244.8|42272.3|42252.3|42264.8|42244.8|8
1632921840000|2021-09-29 13:24:00|42263.2|42243.2|42267.3|42247.3|42267.3|42247.3|42262.3|42242.3|5
1632921850000|2021-09-29 13:24:10|42265.7|42245.7|42256.6|42236.6|42265.7|42245.7|42256.6|42236.6|9
1632921860000|2021-09-29 13:24:20|42254.9|42234.9|42258.2|42238.2|42262.3|42242.3|42254.9|42234.9|3
1632921870000|2021-09-29 13:24:30|42255.7|42235.7|42254.1|42234.1|42258.2|42238.2|42254.1|42234.1|3
1632921880000|2021-09-29 13:24:40|42255.7|42235.7|42253.2|42233.2|42258.2|42238.2|42250.7|42230.7|14
1632921890000|2021-09-29 13:24:50|42254.8|42234.8|42256.6|42236.6|42259.9|42239.9|42250.7|42230.7|18
1632921900000|2021-09-29 13:25:00|42254.9|42234.9|42251.6|42231.6|42256.6|42236.6|42247.4|42227.4|11
1632921910000|2021-09-29 13:25:10|42254.1|42234.1|42251.6|42231.6|42254.1|42234.1|42249.9|42229.9|7
1632921920000|2021-09-29 13:25:20|42249.9|42229.9|42259.1|42239.1|42259.9|42239.9|42249.1|42229.1|12
1632921930000|2021-09-29 13:25:30|42257.4|42237.4|42250.8|42230.8|42257.4|42237.4|42245.8|42225.8|37
1632921940000|2021-09-29 13:25:40|42253.3|42233.3|42247.5|42227.5|42256.6|42236.6|42245|42225|10
1632921950000|2021-09-29 13:25:50|42245.9|42225.9|42224.1|42204.1|42247.5|42227.5|42220|42200|21
1632921960000|2021-09-29 13:26:00|42225|42205|42220.9|42200.9|42233.4|42213.4|42220.9|42200.9|47
1632921970000|2021-09-29 13:26:10|42219.2|42199.2|42201.7|42181.7|42219.2|42199.2|42195.9|42175.9|30
1632921980000|2021-09-29 13:26:20|42203.4|42183.4|42212.5|42192.5|42212.5|42192.5|42201.7|42181.7|17
1632921990000|2021-09-29 13:26:30|42215|42195|42210|42190|42217.5|42197.5|42205|42185|17
1632922000000|2021-09-29 13:26:40|42212.5|42192.5|42214.1|42194.1|42215.8|42195.8|42211.6|42191.6|6
1632922010000|2021-09-29 13:26:50|42213.3|42193.3|42218.3|42198.3|42220.8|42200.8|42200.8|42180.8|24
1632922020000|2021-09-29 13:27:00|42219.9|42199.9|42184.1|42164.1|42231.6|42211.6|42184.1|42164.1|27
1632922030000|2021-09-29 13:27:10|42182.5|42162.5|42182.5|42162.5|42195.8|42175.8|42181.6|42161.6|28
1632922040000|2021-09-29 13:27:20|42185|42165|42185.8|42165.8|42190.8|42170.8|42185|42165|6
1632922050000|2021-09-29 13:27:30|42186.6|42166.6|42196.6|42176.6|42196.6|42176.6|42184.1|42164.1|11
1632922060000|2021-09-29 13:27:40|42195.8|42175.8|42167.4|42147.4|42195.8|42175.8|42164.1|42144.1|21
1632922070000|2021-09-29 13:27:50|42169.1|42149.1|42175.8|42155.8|42175.8|42155.8|42169.1|42149.1|17
1632922080000|2021-09-29 13:28:00|42176.6|42156.6|42166.6|42146.6|42180.8|42160.8|42166.6|42146.6|12
1632922090000|2021-09-29 13:28:10|42164.1|42144.1|42181.6|42161.6|42181.6|42161.6|42161.6|42141.6|27
1632922100000|2021-09-29 13:28:20|42182.5|42162.5|42166.6|42146.6|42184.1|42164.1|42166.6|42146.6|15
1632922110000|2021-09-29 13:28:30|42165|42145|42157.5|42137.5|42165|42145|42151.6|42131.6|31
1632922120000|2021-09-29 13:28:40|42155.9|42135.9|42150.8|42130.8|42155.9|42135.9|42148.3|42128.3|20
1632922130000|2021-09-29 13:28:50|42152.4|42132.4|42173.4|42153.4|42180.8|42160.8|42152.4|42132.4|18
1632922140000|2021-09-29 13:29:00|42172.5|42152.5|42152.5|42132.5|42172.5|42152.5|42152.5|42132.5|15
1632922150000|2021-09-29 13:29:10|42155|42135|42167.5|42147.5|42167.5|42147.5|42152.5|42132.5|14
1632922160000|2021-09-29 13:29:20|42170.8|42150.8|42185.8|42165.8|42187.5|42167.5|42170.8|42150.8|50
1632922170000|2021-09-29 13:29:30|42183.3|42163.3|42193.3|42173.3|42193.3|42173.3|42183.3|42163.3|14
1632922180000|2021-09-29 13:29:40|42190.8|42170.8|42205.8|42185.8|42205.8|42185.8|42190.8|42170.8|11
1632922190000|2021-09-29 13:29:50|42200.8|42180.8|42195.8|42175.8|42200.8|42180.8|42195.8|42175.8|6
1632922200000|2021-09-29 13:30:00|42194.1|42174.1|42199.1|42179.1|42206.6|42186.6|42188.3|42168.3|21
1632922210000|2021-09-29 13:30:10|42198.3|42178.3|42187.4|42167.4|42210.8|42190.8|42187.4|42167.4|15
1632922220000|2021-09-29 13:30:20|42183.3|42163.3|42170.8|42150.8|42183.3|42163.3|42165|42145|33
1632922230000|2021-09-29 13:30:30|42171.6|42151.6|42193.3|42173.3|42194.9|42174.9|42165.8|42145.8|10
1632922240000|2021-09-29 13:30:40|42194.9|42174.9|42195.8|42175.8|42207.4|42187.4|42194.9|42174.9|14
1632922250000|2021-09-29 13:30:50|42194.1|42174.1|42204.9|42184.9|42208.3|42188.3|42194.1|42174.1|16
1632922260000|2021-09-29 13:31:00|42203.3|42183.3|42173.3|42153.3|42203.3|42183.3|42168.3|42148.3|16
1632922270000|2021-09-29 13:31:10|42174.1|42154.1|42200.8|42180.8|42203.3|42183.3|42174.1|42154.1|6
1632922280000|2021-09-29 13:31:20|42201.6|42181.6|42197.5|42177.5|42201.6|42181.6|42194.1|42174.1|8
1632922290000|2021-09-29 13:31:30|42195.8|42175.8|42185.8|42165.8|42198.3|42178.3|42184.9|42164.9|11
1632922300000|2021-09-29 13:31:40|42187.4|42167.4|42191.6|42171.6|42195.8|42175.8|42185.8|42165.8|5
1632922310000|2021-09-29 13:31:50|42195.8|42175.8|42215.8|42195.8|42215.8|42195.8|42195.8|42175.8|12
1632922320000|2021-09-29 13:32:00|42214.9|42194.9|42188.3|42168.3|42214.9|42194.9|42188.3|42168.3|23
1632922330000|2021-09-29 13:32:10|42189.9|42169.9|42200.8|42180.8|42200.8|42180.8|42189.9|42169.9|9
1632922340000|2021-09-29 13:32:20|42201.6|42181.6|42211.6|42191.6|42211.6|42191.6|42200.8|42180.8|7
1632922350000|2021-09-29 13:32:30|42213.3|42193.3|42220.8|42200.8|42220.8|42200.8|42213.3|42193.3|9
1632922360000|2021-09-29 13:32:40|42225.8|42205.8|42226.6|42206.6|42226.6|42206.6|42219.1|42199.1|12
1632922370000|2021-09-29 13:32:50|42225.8|42205.8|42213.3|42193.3|42225.8|42205.8|42213.3|42193.3|10
1632922380000|2021-09-29 13:33:00|42210.8|42190.8|42195.8|42175.8|42210.8|42190.8|42193.3|42173.3|15
1632922390000|2021-09-29 13:33:10|42198.3|42178.3|42209.9|42189.9|42209.9|42189.9|42198.3|42178.3|3
1632922400000|2021-09-29 13:33:20|42210.8|42190.8|42215.8|42195.8|42219.1|42199.1|42210.8|42190.8|6
1632922410000|2021-09-29 13:33:30|42216.6|42196.6|42220.8|42200.8|42223.3|42203.3|42210.8|42190.8|7
1632922420000|2021-09-29 13:33:40|42225.8|42205.8|42236.6|42216.6|42240|42220|42225.8|42205.8|10
1632922430000|2021-09-29 13:33:50|42235.8|42215.8|42195.8|42175.8|42235.8|42215.8|42195.8|42175.8|9
1632922440000|2021-09-29 13:34:00|42190.8|42170.8|42170.8|42150.8|42194.1|42174.1|42170.8|42150.8|15
1632922450000|2021-09-29 13:34:10|42173.3|42153.3|42178.3|42158.3|42180.8|42160.8|42173.3|42153.3|5
1632922460000|2021-09-29 13:34:20|42180.8|42160.8|42180.8|42160.8|42188.3|42168.3|42180.8|42160.8|4
1632922470000|2021-09-29 13:34:30|42185.8|42165.8|42175.8|42155.8|42190.8|42170.8|42175.8|42155.8|9
1632922480000|2021-09-29 13:34:40|42180.8|42160.8|42178.3|42158.3|42180.8|42160.8|42176.6|42156.6|3
1632922490000|2021-09-29 13:34:50|42175.8|42155.8|42180.8|42160.8|42185.8|42165.8|42173.3|42153.3|9
1632922500000|2021-09-29 13:35:00|42179.1|42159.1|42155.8|42135.8|42179.1|42159.1|42148.3|42128.3|20
1632922510000|2021-09-29 13:35:10|42156.6|42136.6|42151.6|42131.6|42161.6|42141.6|42150.8|42130.8|11
1632922520000|2021-09-29 13:35:20|42148.3|42128.3|42164.9|42144.9|42164.9|42144.9|42143.3|42123.3|17
1632922530000|2021-09-29 13:35:30|42166.5|42146.5|42166.6|42146.6|42170.8|42150.8|42162.5|42142.5|7
1632922540000|2021-09-29 13:35:40|42165.8|42145.8|42160.8|42140.8|42179.9|42159.9|42160.8|42140.8|11
1632922550000|2021-09-29 13:35:50|42161.6|42141.6|42184.1|42164.1|42185.8|42165.8|42160.8|42140.8|7
1632922560000|2021-09-29 13:36:00|42186.6|42166.6|42145.8|42125.8|42186.6|42166.6|42145.8|42125.8|12
1632922570000|2021-09-29 13:36:10|42143.3|42123.3|42108.3|42088.3|42143.3|42123.3|42106.6|42086.6|39
1632922580000|2021-09-29 13:36:20|42109.1|42089.1|42165.8|42145.8|42165.8|42145.8|42108.3|42088.3|21
1632922590000|2021-09-29 13:36:30|42163.3|42143.3|42133.3|42113.3|42163.3|42143.3|42133.3|42113.3|22
1632922600000|2021-09-29 13:36:40|42130.8|42110.8|42145.8|42125.8|42145.8|42125.8|42128.3|42108.3|9
1632922610000|2021-09-29 13:36:50|42147.4|42127.4|42145.8|42125.8|42148.3|42128.3|42138.3|42118.3|18
1632922620000|2021-09-29 13:37:00|42144.9|42124.9|42136.6|42116.6|42145.8|42125.8|42133.3|42113.3|6
1632922630000|2021-09-29 13:37:10|42135.8|42115.8|42155.8|42135.8|42168.3|42148.3|42135.8|42115.8|16
1632922640000|2021-09-29 13:37:20|42154.9|42134.9|42150.8|42130.8|42155.8|42135.8|42148.3|42128.3|3
1632922650000|2021-09-29 13:37:30|42143.3|42123.3|42122.4|42102.4|42143.3|42123.3|42118.3|42098.3|18
1632922660000|2021-09-29 13:37:40|42123.3|42103.3|42125.8|42105.8|42135.8|42115.8|42123.3|42103.3|5
1632922670000|2021-09-29 13:37:50|42123.3|42103.3|42121.6|42101.6|42123.3|42103.3|42115.8|42095.8|7
1632922680000|2021-09-29 13:38:00|42120.8|42100.8|42094.9|42074.9|42120.8|42100.8|42094.9|42074.9|22
1632922690000|2021-09-29 13:38:10|42092.4|42072.4|42095.8|42075.8|42100.8|42080.8|42092.4|42072.4|13
1632922700000|2021-09-29 13:38:20|42093.3|42073.3|42092.4|42072.4|42095.8|42075.8|42076.6|42056.6|22
1632922710000|2021-09-29 13:38:30|42090.8|42070.8|42090.8|42070.8|42090.8|42070.8|42086.6|42066.6|9
1632922720000|2021-09-29 13:38:40|42093.3|42073.3|42107.4|42087.4|42110.8|42090.8|42093.3|42073.3|23
1632922730000|2021-09-29 13:38:50|42108.3|42088.3|42091.6|42071.6|42110.8|42090.8|42091.6|42071.6|12
1632922740000|2021-09-29 13:39:00|42089.1|42069.1|42100.8|42080.8|42100.8|42080.8|42081.6|42061.6|18
1632922750000|2021-09-29 13:39:10|42103.3|42083.3|42116.6|42096.6|42116.6|42096.6|42103.3|42083.3|14
1632922760000|2021-09-29 13:39:20|42114.1|42094.1|42104.1|42084.1|42116.6|42096.6|42104.1|42084.1|5
1632922770000|2021-09-29 13:39:30|42106.6|42086.6|42095.8|42075.8|42108.3|42088.3|42095.8|42075.8|9
1632922780000|2021-09-29 13:39:40|42094.1|42074.1|42096.6|42076.6|42096.6|42076.6|42094.1|42074.1|6
1632922790000|2021-09-29 13:39:50|42098.3|42078.3|42101.6|42081.6|42104.1|42084.1|42098.3|42078.3|6
1632922800000|2021-09-29 13:40:00|42104.1|42084.1|42099.1|42079.1|42104.1|42084.1|42085.8|42065.8|14
1632922810000|2021-09-29 13:40:10|42097.5|42077.5|42084.1|42064.1|42097.5|42077.5|42084.1|42064.1|6
1632922820000|2021-09-29 13:40:20|42082.5|42062.5|42069.1|42049.1|42082.5|42062.5|42069.1|42049.1|9
1632922830000|2021-09-29 13:40:30|42067.5|42047.5|42069.1|42049.1|42073.3|42053.3|42067.5|42047.5|5
1632922840000|2021-09-29 13:40:40|42071.6|42051.6|42069.1|42049.1|42073.3|42053.3|42065.8|42045.8|12
1632922850000|2021-09-29 13:40:50|42073.3|42053.3|42071.6|42051.6|42077.5|42057.5|42071.6|42051.6|15
1632922860000|2021-09-29 13:41:00|42069.1|42049.1|42079.1|42059.1|42079.1|42059.1|42060|42040|58
1632922870000|2021-09-29 13:41:10|42085.8|42065.8|42075|42055|42087.4|42067.4|42075|42055|4
1632922880000|2021-09-29 13:41:20|42077.5|42057.5|42074.1|42054.1|42079.1|42059.1|42074.1|42054.1|7
1632922890000|2021-09-29 13:41:30|42076.6|42056.6|42076.6|42056.6|42079.1|42059.1|42074.1|42054.1|16
1632922900000|2021-09-29 13:41:40|42079.1|42059.1|42064.1|42044.1|42079.1|42059.1|42064.1|42044.1|18
1632922910000|2021-09-29 13:41:50|42061.6|42041.6|42044.1|42024.1|42061.6|42041.6|42041.6|42021.6|50
1632922920000|2021-09-29 13:42:00|42041.6|42021.6|42039.1|42019.1|42051.6|42031.6|42036.6|42016.6|28
1632922930000|2021-09-29 13:42:10|42041.6|42021.6|42050.8|42030.8|42060.8|42040.8|42041.6|42021.6|15
1632922940000|2021-09-29 13:42:20|42049.1|42029.1|42046.6|42026.6|42049.1|42029.1|42044.1|42024.1|9
1632922950000|2021-09-29 13:42:30|42045|42025|42060.8|42040.8|42061.6|42041.6|42044.1|42024.1|13
1632922960000|2021-09-29 13:42:40|42056.6|42036.6|42041.6|42021.6|42056.6|42036.6|42041.6|42021.6|6
1632922970000|2021-09-29 13:42:50|42039.1|42019.1|42051.6|42031.6|42051.6|42031.6|42036.6|42016.6|9
1632922980000|2021-09-29 13:43:00|42046.6|42026.6|42060.8|42040.8|42060.8|42040.8|42045.8|42025.8|13
1632922990000|2021-09-29 13:43:10|42061.6|42041.6|42085.8|42065.8|42086.6|42066.6|42061.6|42041.6|16
1632923000000|2021-09-29 13:43:20|42084.1|42064.1|42089.1|42069.1|42089.1|42069.1|42079.1|42059.1|1
1632923010000|2021-09-29 13:43:30|42087.5|42067.5|42083.3|42063.3|42087.5|42067.5|42077.5|42057.5|11
1632923020000|2021-09-29 13:43:40|42081.6|42061.6|42086.6|42066.6|42086.6|42066.6|42081.6|42061.6|11
1632923030000|2021-09-29 13:43:50|42085.8|42065.8|42083.3|42063.3|42087.4|42067.4|42078.3|42058.3|6
1632923040000|2021-09-29 13:44:00|42080.8|42060.8|42069.1|42049.1|42080.8|42060.8|42068.3|42048.3|12
1632923050000|2021-09-29 13:44:10|42067.5|42047.5|42087.4|42067.4|42097.4|42077.4|42066.6|42046.6|23
1632923060000|2021-09-29 13:44:20|42083.3|42063.3|42071.6|42051.6|42083.3|42063.3|42071.6|42051.6|11
1632923070000|2021-09-29 13:44:30|42075.8|42055.8|42073.3|42053.3|42075.8|42055.8|42068.3|42048.3|8
1632923080000|2021-09-29 13:44:40|42070.8|42050.8|42058.3|42038.3|42070.8|42050.8|42058.3|42038.3|16
1632923090000|2021-09-29 13:44:50|42060.8|42040.8|42068.3|42048.3|42068.3|42048.3|42055.8|42035.8|8
1632923100000|2021-09-29 13:45:00|42070.8|42050.8|42058.3|42038.3|42075.8|42055.8|42058.3|42038.3|20
1632923110000|2021-09-29 13:45:10|42060|42040|42068.3|42048.3|42070.8|42050.8|42058.3|42038.3|19
1632923120000|2021-09-29 13:45:20|42066.6|42046.6|42078.3|42058.3|42078.3|42058.3|42064.1|42044.1|13
1632923130000|2021-09-29 13:45:30|42079.9|42059.9|42090.8|42070.8|42090.8|42070.8|42078.3|42058.3|12
1632923140000|2021-09-29 13:45:40|42093.3|42073.3|42111.6|42091.6|42114.1|42094.1|42090.8|42070.8|27
1632923150000|2021-09-29 13:45:50|42115.8|42095.8|42113.3|42093.3|42115.8|42095.8|42111.6|42091.6|12
1632923160000|2021-09-29 13:46:00|42111.6|42091.6|42089.1|42069.1|42111.6|42091.6|42089.1|42069.1|14
1632923170000|2021-09-29 13:46:10|42093.3|42073.3|42093.3|42073.3|42095.8|42075.8|42092.4|42072.4|12
1632923180000|2021-09-29 13:46:20|42094.9|42074.9|42095.8|42075.8|42095.8|42075.8|42093.3|42073.3|10
1632923190000|2021-09-29 13:46:30|42094.1|42074.1|42082.5|42062.5|42095.8|42075.8|42082.5|42062.5|22
1632923200000|2021-09-29 13:46:40|42080.8|42060.8|42087.4|42067.4|42087.4|42067.4|42075.8|42055.8|14
1632923210000|2021-09-29 13:46:50|42085.8|42065.8|42083.3|42063.3|42088.3|42068.3|42083.3|42063.3|11
1632923220000|2021-09-29 13:47:00|42085.8|42065.8|42068.3|42048.3|42085.8|42065.8|42065.8|42045.8|24
1632923230000|2021-09-29 13:47:10|42065.8|42045.8|42045.8|42025.8|42065.8|42045.8|42040.8|42020.8|47
1632923240000|2021-09-29 13:47:20|42040.8|42020.8|42043.3|42023.3|42043.3|42023.3|42038.3|42018.3|12
1632923250000|2021-09-29 13:47:30|42041.6|42021.6|42064.1|42044.1|42064.1|42044.1|42041.6|42021.6|14
1632923260000|2021-09-29 13:47:40|42063.3|42043.3|42059.1|42039.1|42065.8|42045.8|42058.3|42038.3|21
1632923270000|2021-09-29 13:47:50|42056.6|42036.6|42056.6|42036.6|42059.1|42039.1|42051.6|42031.6|20
1632923280000|2021-09-29 13:48:00|42055|42035|42066.6|42046.6|42066.6|42046.6|42054.1|42034.1|15
1632923290000|2021-09-29 13:48:10|42064.1|42044.1|42069.1|42049.1|42072.5|42052.5|42058.3|42038.3|21
1632923300000|2021-09-29 13:48:20|42070.8|42050.8|42059.9|42039.9|42070.8|42050.8|42058.3|42038.3|9
1632923310000|2021-09-29 13:48:30|42059.1|42039.1|42076.6|42056.6|42076.6|42056.6|42059.1|42039.1|23
1632923320000|2021-09-29 13:48:40|42075|42055|42068.2|42048.2|42076.6|42056.6|42066.6|42046.6|10
1632923330000|2021-09-29 13:48:50|42066.6|42046.6|42081.6|42061.6|42081.6|42061.6|42066.6|42046.6|11
1632923340000|2021-09-29 13:49:00|42080|42060|42072.5|42052.5|42081.6|42061.6|42067.5|42047.5|10
1632923350000|2021-09-29 13:49:10|42071.6|42051.6|42081.6|42061.6|42084.1|42064.1|42071.6|42051.6|14
1632923360000|2021-09-29 13:49:20|42080|42060|42089.1|42069.1|42091.6|42071.6|42079.1|42059.1|23
1632923370000|2021-09-29 13:49:30|42086.6|42066.6|42085|42065|42086.6|42066.6|42080|42060|9
1632923380000|2021-09-29 13:49:40|42085.7|42065.7|42078.3|42058.3|42086.6|42066.6|42078.3|42058.3|10
1632923390000|2021-09-29 13:49:50|42080|42060|42089.1|42069.1|42089.1|42069.1|42080|42060|9
1632923400000|2021-09-29 13:50:00|42087.5|42067.5|42058.2|42038.2|42089.1|42069.1|42058.2|42038.2|27
1632923410000|2021-09-29 13:50:10|42059.1|42039.1|42074.1|42054.1|42074.1|42054.1|42055.7|42035.7|14
1632923420000|2021-09-29 13:50:20|42075.7|42055.7|42076.6|42056.6|42090|42070|42075.7|42055.7|20
1632923430000|2021-09-29 13:50:30|42075.7|42055.7|42073.2|42053.2|42076.6|42056.6|42069.1|42049.1|10
1632923440000|2021-09-29 13:50:40|42074.1|42054.1|42070|42050|42075.7|42055.7|42066.6|42046.6|8
1632923450000|2021-09-29 13:50:50|42071.6|42051.6|42076.6|42056.6|42079.1|42059.1|42071.6|42051.6|6
1632923460000|2021-09-29 13:51:00|42079.1|42059.1|42074.1|42054.1|42081.6|42061.6|42074.1|42054.1|13
1632923470000|2021-09-29 13:51:10|42075|42055|42071.6|42051.6|42076.6|42056.6|42068.3|42048.3|12
1632923480000|2021-09-29 13:51:20|42072.5|42052.5|42067.5|42047.5|42077.5|42057.5|42067.5|42047.5|11
1632923490000|2021-09-29 13:51:30|42061.7|42041.7|42056.6|42036.6|42061.7|42041.7|42055.7|42035.7|22
1632923500000|2021-09-29 13:51:40|42059.1|42039.1|42066.6|42046.6|42066.6|42046.6|42059.1|42039.1|14
1632923510000|2021-09-29 13:51:50|42068.2|42048.2|42074.1|42054.1|42074.1|42054.1|42068.2|42048.2|11
1632923520000|2021-09-29 13:52:00|42069.1|42049.1|42085|42065|42085|42065|42069.1|42049.1|15
1632923530000|2021-09-29 13:52:10|42084.1|42064.1|42089.1|42069.1|42089.1|42069.1|42084.1|42064.1|9
1632923540000|2021-09-29 13:52:20|42090|42070|42104.1|42084.1|42104.1|42084.1|42090|42070|17
1632923550000|2021-09-29 13:52:30|42101.6|42081.6|42116.6|42096.6|42119.1|42099.1|42101.6|42081.6|20
1632923560000|2021-09-29 13:52:40|42120.7|42100.7|42134.1|42114.1|42135.7|42115.7|42120.7|42100.7|10
1632923570000|2021-09-29 13:52:50|42135|42115|42132.5|42112.5|42135|42115|42129.1|42109.1|10
1632923580000|2021-09-29 13:53:00|42134.1|42114.1|42105|42085|42134.1|42114.1|42104.1|42084.1|11
1632923590000|2021-09-29 13:53:10|42109.1|42089.1|42119.1|42099.1|42119.9|42099.9|42109.1|42089.1|17
1632923600000|2021-09-29 13:53:20|42120|42100|42116.6|42096.6|42122.5|42102.5|42115|42095|6
1632923610000|2021-09-29 13:53:30|42118.2|42098.2|42121.6|42101.6|42125.7|42105.7|42118.2|42098.2|9
1632923620000|2021-09-29 13:53:40|42120.7|42100.7|42119.1|42099.1|42121.6|42101.6|42116.6|42096.6|3
1632923630000|2021-09-29 13:53:50|42115.8|42095.8|42114.1|42094.1|42116.6|42096.6|42112.5|42092.5|4
1632923640000|2021-09-29 13:54:00|42112.5|42092.5|42089.1|42069.1|42112.5|42092.5|42084.1|42064.1|25
1632923650000|2021-09-29 13:54:10|42090.7|42070.7|42090.8|42070.8|42095.7|42075.7|42090.7|42070.7|13
1632923660000|2021-09-29 13:54:20|42087.5|42067.5|42069.1|42049.1|42087.5|42067.5|42069.1|42049.1|17
1632923670000|2021-09-29 13:54:30|42066.6|42046.6|42068.3|42048.3|42068.3|42048.3|42061.6|42041.6|18
1632923680000|2021-09-29 13:54:40|42067.5|42047.5|42070|42050|42070|42050|42065|42045|3
1632923690000|2021-09-29 13:54:50|42071.6|42051.6|42079.1|42059.1|42079.1|42059.1|42070|42050|9
1632923700000|2021-09-29 13:55:00|42074.1|42054.1|42067.5|42047.5|42076.6|42056.6|42067.5|42047.5|12
1632923710000|2021-09-29 13:55:10|42064.1|42044.1|42086.6|42066.6|42086.6|42066.6|42064.1|42044.1|17
1632923720000|2021-09-29 13:55:20|42084.1|42064.1|42081.6|42061.6|42084.1|42064.1|42074.1|42054.1|6
1632923730000|2021-09-29 13:55:30|42080|42060|42087.5|42067.5|42087.5|42067.5|42079.1|42059.1|6
1632923740000|2021-09-29 13:55:40|42097.3|42077.3|42097.5|42077.5|42099.9|42079.9|42096.6|42076.6|44
1632923750000|2021-09-29 13:55:50|42099.1|42079.1|42107.5|42087.5|42109.1|42089.1|42097.5|42077.5|8
1632923760000|2021-09-29 13:56:00|42109.1|42089.1|42110|42090|42110|42090|42105|42085|14
1632923770000|2021-09-29 13:56:10|42112.5|42092.5|42110|42090|42114.1|42094.1|42110|42090|5
1632923780000|2021-09-29 13:56:20|42109.1|42089.1|42101.6|42081.6|42109.1|42089.1|42101.6|42081.6|15
1632923790000|2021-09-29 13:56:30|42104.1|42084.1|42115.7|42095.7|42115.7|42095.7|42101.6|42081.6|32
1632923800000|2021-09-29 13:56:40|42118.2|42098.2|42134.1|42114.1|42135|42115|42116.6|42096.6|14
1632923810000|2021-09-29 13:56:50|42132.5|42112.5|42137.5|42117.5|42139.1|42119.1|42131.6|42111.6|14
1632923820000|2021-09-29 13:57:00|42139.1|42119.1|42134.1|42114.1|42139.1|42119.1|42134.1|42114.1|23
1632923830000|2021-09-29 13:57:10|42130.7|42110.7|42111.6|42091.6|42130.7|42110.7|42111.6|42091.6|20
1632923840000|2021-09-29 13:57:20|42112.5|42092.5|42104.1|42084.1|42112.5|42092.5|42104.1|42084.1|4
1632923850000|2021-09-29 13:57:30|42102.5|42082.5|42100.8|42080.8|42102.5|42082.5|42098.3|42078.3|7
1632923860000|2021-09-29 13:57:40|42102.5|42082.5|42102.5|42082.5|42104.1|42084.1|42100|42080|10
1632923870000|2021-09-29 13:57:50|42101.6|42081.6|42099.1|42079.1|42104.1|42084.1|42094.1|42074.1|6
1632923880000|2021-09-29 13:58:00|42095|42075|42084.1|42064.1|42095|42075|42084.1|42064.1|24
1632923890000|2021-09-29 13:58:10|42085|42065|42079.1|42059.1|42085|42065|42074.1|42054.1|19
1632923900000|2021-09-29 13:58:20|42076.6|42056.6|42095|42075|42095|42075|42074.1|42054.1|20
1632923910000|2021-09-29 13:58:30|42097.5|42077.5|42096.6|42076.6|42099.1|42079.1|42094.1|42074.1|10
1632923920000|2021-09-29 13:58:40|42095.7|42075.7|42097.5|42077.5|42099.1|42079.1|42091.6|42071.6|7
1632923930000|2021-09-29 13:58:50|42095|42075|42087.5|42067.5|42097.5|42077.5|42087.5|42067.5|2
1632923940000|2021-09-29 13:59:00|42086.6|42066.6|42076.6|42056.6|42086.6|42066.6|42075|42055|17
1632923950000|2021-09-29 13:59:10|42079.1|42059.1|42085|42065|42085|42065|42079.1|42059.1|6
1632923960000|2021-09-29 13:59:20|42084.1|42064.1|42089.1|42069.1|42089.1|42069.1|42084.1|42064.1|7
1632923970000|2021-09-29 13:59:30|42093.2|42073.2|42099.1|42079.1|42099.1|42079.1|42093.2|42073.2|10
1632923980000|2021-09-29 13:59:40|42101.6|42081.6|42101.6|42081.6|42101.6|42081.6|42099.1|42079.1|3
1632923990000|2021-09-29 13:59:50|42100|42080|42091.6|42071.6|42100|42080|42091.6|42071.6|10
1632924000000|2021-09-29 14:00:00|42094.1|42074.1|42079.1|42059.1|42097.5|42077.5|42079.1|42059.1|14
1632924010000|2021-09-29 14:00:10|42081.6|42061.6|42079.1|42059.1|42081.6|42061.6|42076.6|42056.6|4
1632924020000|2021-09-29 14:00:20|42080.7|42060.7|42091.6|42071.6|42094.1|42074.1|42080.7|42060.7|31
1632924030000|2021-09-29 14:00:30|42093.2|42073.2|42117.5|42097.5|42117.5|42097.5|42091.6|42071.6|24
1632924040000|2021-09-29 14:00:40|42119.1|42099.1|42121.6|42101.6|42124.1|42104.1|42115|42095|13
1632924050000|2021-09-29 14:00:50|42120|42100|42121.6|42101.6|42126.6|42106.6|42116.6|42096.6|6
1632924060000|2021-09-29 14:01:00|42124.1|42104.1|42105.7|42085.7|42124.1|42104.1|42105.7|42085.7|8
1632924070000|2021-09-29 14:01:10|42100.7|42080.7|42106.6|42086.6|42110|42090|42094.1|42074.1|27
1632924080000|2021-09-29 14:01:20|42104.1|42084.1|42096.6|42076.6|42104.1|42084.1|42094.1|42074.1|5
1632924090000|2021-09-29 14:01:30|42097.5|42077.5|42087.5|42067.5|42099.1|42079.1|42084.1|42064.1|10
1632924100000|2021-09-29 14:01:40|42089.1|42069.1|42085.7|42065.7|42089.1|42069.1|42084.1|42064.1|2
1632924110000|2021-09-29 14:01:50|42086.6|42066.6|42099.1|42079.1|42099.1|42079.1|42084.1|42064.1|18
1632924120000|2021-09-29 14:02:00|42100.7|42080.7|42112.5|42092.5|42112.5|42092.5|42100.7|42080.7|15
1632924130000|2021-09-29 14:02:10|42111.6|42091.6|42079.1|42059.1|42112.5|42092.5|42079.1|42059.1|15
1632924140000|2021-09-29 14:02:20|42076.6|42056.6|42084.1|42064.1|42086.6|42066.6|42076.6|42056.6|7
1632924150000|2021-09-29 14:02:30|42085.7|42065.7|42089.1|42069.1|42089.1|42069.1|42084.1|42064.1|7
1632924160000|2021-09-29 14:02:40|42085.8|42065.8|42074.1|42054.1|42086.6|42066.6|42071.6|42051.6|17
1632924170000|2021-09-29 14:02:50|42075.7|42055.7|42084.1|42064.1|42084.1|42064.1|42075.7|42055.7|14
1632924180000|2021-09-29 14:03:00|42089.1|42069.1|42094.1|42074.1|42101.6|42081.6|42089.1|42069.1|22
1632924190000|2021-09-29 14:03:10|42092.4|42072.4|42069.1|42049.1|42092.4|42072.4|42069.1|42049.1|27
1632924200000|2021-09-29 14:03:20|42066.6|42046.6|42063.2|42043.2|42067.4|42047.4|42059.9|42039.9|12
1632924210000|2021-09-29 14:03:30|42061.6|42041.6|42059.1|42039.1|42061.6|42041.6|42059.1|42039.1|6
1632924220000|2021-09-29 14:03:40|42064.1|42044.1|42079.1|42059.1|42081.6|42061.6|42064.1|42044.1|20
1632924230000|2021-09-29 14:03:50|42076.6|42056.6|42064.1|42044.1|42076.6|42056.6|42061.6|42041.6|14
1632924240000|2021-09-29 14:04:00|42049.9|42029.9|42064.1|42044.1|42066.6|42046.6|42049.9|42029.9|29
1632924250000|2021-09-29 14:04:10|42063.2|42043.2|42061.6|42041.6|42064.1|42044.1|42059.1|42039.1|9
1632924260000|2021-09-29 14:04:20|42059.1|42039.1|42070.7|42050.7|42070.7|42050.7|42058.2|42038.2|30
1632924270000|2021-09-29 14:04:30|42073.2|42053.2|42063.2|42043.2|42075.7|42055.7|42060.7|42040.7|17
1632924280000|2021-09-29 14:04:40|42060.7|42040.7|42065.7|42045.7|42067.4|42047.4|42060.7|42040.7|8
1632924290000|2021-09-29 14:04:50|42064.1|42044.1|42068.2|42048.2|42068.2|42048.2|42063.2|42043.2|2
1632924300000|2021-09-29 14:05:00|42070.7|42050.7|42070.7|42050.7|42073.2|42053.2|42070.7|42050.7|12
1632924310000|2021-09-29 14:05:10|42069.1|42049.1|42039.1|42019.1|42069.1|42049.1|42039.1|42019.1|16
1632924320000|2021-09-29 14:05:20|42037.4|42017.4|42035.7|42015.7|42037.4|42017.4|42030.7|42010.7|21
1632924330000|2021-09-29 14:05:30|42038.2|42018.2|42013.2|41993.2|42040.7|42020.7|42013.2|41993.2|23
1632924340000|2021-09-29 14:05:40|42011.6|41991.6|42009.9|41989.9|42014.1|41994.1|42006.6|41986.6|36
1632924350000|2021-09-29 14:05:50|42009.1|41989.1|42020.7|42000.7|42024.9|42004.9|42009.1|41989.1|35
1632924360000|2021-09-29 14:06:00|42018.2|41998.2|42035.7|42015.7|42040.7|42020.7|42018.2|41998.2|28
1632924370000|2021-09-29 14:06:10|42034.9|42014.9|42032.4|42012.4|42034.9|42014.9|42021.6|42001.6|22
1632924380000|2021-09-29 14:06:20|42030.7|42010.7|42021.6|42001.6|42033.2|42013.2|42020.7|42000.7|14
1632924390000|2021-09-29 14:06:30|42023.2|42003.2|42039.1|42019.1|42039.1|42019.1|42018.2|41998.2|17
1632924400000|2021-09-29 14:06:40|42040.7|42020.7|42054.1|42034.1|42054.1|42034.1|42039.1|42019.1|19
1632924410000|2021-09-29 14:06:50|42056.6|42036.6|42049.9|42029.9|42061.6|42041.6|42049.9|42029.9|8
1632924420000|2021-09-29 14:07:00|42045.7|42025.7|42030.7|42010.7|42045.7|42025.7|42029.1|42009.1|5
1632924430000|2021-09-29 14:07:10|42029.1|42009.1|42024.1|42004.1|42029.1|42009.1|42021.6|42001.6|9
1632924440000|2021-09-29 14:07:20|42023.2|42003.2|42015.7|41995.7|42023.2|42003.2|42014.9|41994.9|8
1632924450000|2021-09-29 14:07:30|42020.7|42000.7|42016.6|41996.6|42025.7|42005.7|42016.6|41996.6|5
1632924460000|2021-09-29 14:07:40|42014.1|41994.1|42005.7|41985.7|42014.1|41994.1|42005.7|41985.7|10
1632924470000|2021-09-29 14:07:50|42004.1|41984.1|42015.7|41995.7|42027.4|42007.4|42004.1|41984.1|25
1632924480000|2021-09-29 14:08:00|42018.2|41998.2|42013.2|41993.2|42020.7|42000.7|42009.1|41989.1|35
1632924490000|2021-09-29 14:08:10|42020.7|42000.7|42032.4|42012.4|42032.4|42012.4|42015.7|41995.7|27
1632924500000|2021-09-29 14:08:20|42034.9|42014.9|42025.7|42005.7|42034.9|42014.9|42015.7|41995.7|22
1632924510000|2021-09-29 14:08:30|42024.1|42004.1|42025.7|42005.7|42025.7|42005.7|42015.7|41995.7|15
1632924520000|2021-09-29 14:08:40|42027.4|42007.4|42025.7|42005.7|42030.7|42010.7|42025.7|42005.7|2
1632924530000|2021-09-29 14:08:50|42023.2|42003.2|42013.2|41993.2|42023.2|42003.2|42013.2|41993.2|7
1632924540000|2021-09-29 14:09:00|42018.2|41998.2|42019.9|41999.9|42023.2|42003.2|42016.6|41996.6|23
1632924550000|2021-09-29 14:09:10|42020.7|42000.7|42015.7|41995.7|42020.7|42000.7|42015.7|41995.7|1
1632924560000|2021-09-29 14:09:20|42018.2|41998.2|42023.2|42003.2|42025.7|42005.7|42015.7|41995.7|6
1632924570000|2021-09-29 14:09:30|42025.7|42005.7|42033.2|42013.2|42033.2|42013.2|42025.7|42005.7|6
1632924580000|2021-09-29 14:09:40|42034.1|42014.1|42052.4|42032.4|42055.7|42035.7|42034.1|42014.1|41
1632924590000|2021-09-29 14:09:50|42053.2|42033.2|42048.2|42028.2|42053.2|42033.2|42045.7|42025.7|8
1632924600000|2021-09-29 14:10:00|42050.7|42030.7|42045.7|42025.7|42050.7|42030.7|42038.2|42018.2|22
1632924610000|2021-09-29 14:10:10|42043.2|42023.2|42044.9|42024.9|42047.4|42027.4|42043.2|42023.2|3
1632924620000|2021-09-29 14:10:20|42047.4|42027.4|42045.7|42025.7|42048.2|42028.2|42041.6|42021.6|3
1632924630000|2021-09-29 14:10:30|42047.4|42027.4|42038.2|42018.2|42047.4|42027.4|42035.7|42015.7|5
1632924640000|2021-09-29 14:10:40|42035.7|42015.7|42035.7|42015.7|42040.7|42020.7|42035.7|42015.7|1
1632924650000|2021-09-29 14:10:50|42037.4|42017.4|42043.2|42023.2|42043.2|42023.2|42035.7|42015.7|6
1632924660000|2021-09-29 14:11:00|42038.2|42018.2|42035.7|42015.7|42038.2|42018.2|42033.2|42013.2|15
1632924670000|2021-09-29 14:11:10|42037.4|42017.4|42038.2|42018.2|42038.2|42018.2|42035.7|42015.7|10
1632924680000|2021-09-29 14:11:20|42040.7|42020.7|42038.2|42018.2|42040.7|42020.7|42036.6|42016.6|1
1632924690000|2021-09-29 14:11:30|42036.6|42016.6|42043.2|42023.2|42043.2|42023.2|42033.2|42013.2|5
1632924700000|2021-09-29 14:11:40|42040.7|42020.7|42045.7|42025.7|42045.7|42025.7|42040.7|42020.7|6
1632924710000|2021-09-29 14:11:50|42043.2|42023.2|42038.2|42018.2|42043.2|42023.2|42038.2|42018.2|5
1632924720000|2021-09-29 14:12:00|42036.6|42016.6|42049.9|42029.9|42049.9|42029.9|42035.7|42015.7|16
1632924730000|2021-09-29 14:12:10|42050.7|42030.7|42058.2|42038.2|42058.2|42038.2|42045.7|42025.7|12
1632924740000|2021-09-29 14:12:20|42062.4|42042.4|42084.9|42064.9|42084.9|42064.9|42062.4|42042.4|16
1632924750000|2021-09-29 14:12:30|42087.4|42067.4|42093.2|42073.2|42093.2|42073.2|42085.7|42065.7|16
1632924760000|2021-09-29 14:12:40|42094.9|42074.9|42075.7|42055.7|42095.7|42075.7|42073.2|42053.2|13
1632924770000|2021-09-29 14:12:50|42078.2|42058.2|42083.2|42063.2|42088.2|42068.2|42078.2|42058.2|11
1632924780000|2021-09-29 14:13:00|42080.7|42060.7|42073.2|42053.2|42085.7|42065.7|42073.2|42053.2|6
1632924790000|2021-09-29 14:13:10|42070.7|42050.7|42063.2|42043.2|42070.7|42050.7|42063.2|42043.2|9
1632924800000|2021-09-29 14:13:20|42064.1|42044.1|42070.7|42050.7|42070.7|42050.7|42064.1|42044.1|1
1632924810000|2021-09-29 14:13:30|42071.6|42051.6|42070.7|42050.7|42073.2|42053.2|42070.7|42050.7|2
1632924820000|2021-09-29 14:13:40|42071.6|42051.6|42078.2|42058.2|42078.2|42058.2|42071.6|42051.6|6
1632924830000|2021-09-29 14:13:50|42071.6|42051.6|42068.2|42048.2|42071.6|42051.6|42068.2|42048.2|2
1632924840000|2021-09-29 14:14:00|42063.2|42043.2|42042.4|42022.4|42063.2|42043.2|42034.1|42014.1|24
1632924850000|2021-09-29 14:14:10|42043.2|42023.2|42053.2|42033.2|42053.2|42033.2|42043.2|42023.2|11
1632924860000|2021-09-29 14:14:20|42051.6|42031.6|42058.2|42038.2|42058.2|42038.2|42050.7|42030.7|3
1632924870000|2021-09-29 14:14:30|42055.7|42035.7|42088.2|42068.2|42088.2|42068.2|42055.7|42035.7|10
1632924880000|2021-09-29 14:14:40|42089.9|42069.9|42098.2|42078.2|42100.7|42080.7|42089.9|42069.9|6
1632924890000|2021-09-29 14:14:50|42099.9|42079.9|42099.1|42079.1|42105.7|42085.7|42099.1|42079.1|6
1632924900000|2021-09-29 14:15:00|42090.7|42070.7|42086.6|42066.6|42097.4|42077.4|42086.6|42066.6|7
1632924910000|2021-09-29 14:15:10|42088.2|42068.2|42085.7|42065.7|42090.7|42070.7|42085.7|42065.7|8
1632924920000|2021-09-29 14:15:20|42087.4|42067.4|42094.9|42074.9|42094.9|42074.9|42083.2|42063.2|7
1632924930000|2021-09-29 14:15:30|42095.7|42075.7|42095.7|42075.7|42095.7|42075.7|42093.2|42073.2|1
1632924940000|2021-09-29 14:15:40|42098.2|42078.2|42098.2|42078.2|42103.2|42083.2|42095.7|42075.7|17
1632924950000|2021-09-29 14:15:50|42096.6|42076.6|42110.7|42090.7|42110.7|42090.7|42095.7|42075.7|7
1632924960000|2021-09-29 14:16:00|42109.1|42089.1|42105.7|42085.7|42109.1|42089.1|42100.7|42080.7|16
1632924970000|2021-09-29 14:16:10|42103.2|42083.2|42105.7|42085.7|42108.2|42088.2|42103.2|42083.2|4
1632924980000|2021-09-29 14:16:20|42103.2|42083.2|42100.7|42080.7|42103.2|42083.2|42098.2|42078.2|11
1632924990000|2021-09-29 14:16:30|42102.4|42082.4|42110.7|42090.7|42115.7|42095.7|42101.6|42081.6|2
1632925000000|2021-09-29 14:16:40|42108.2|42088.2|42098.2|42078.2|42110.7|42090.7|42098.2|42078.2|9
1632925010000|2021-09-29 14:16:50|42095.7|42075.7|42085.7|42065.7|42098.2|42078.2|42084.1|42064.1|11
1632925020000|2021-09-29 14:17:00|42083.2|42063.2|42090.7|42070.7|42092.4|42072.4|42083.2|42063.2|0
1632925030000|2021-09-29 14:17:10|42089.1|42069.1|42088.2|42068.2|42089.1|42069.1|42085.7|42065.7|4
1632925040000|2021-09-29 14:17:20|42085.7|42065.7|42070.7|42050.7|42085.7|42065.7|42068.2|42048.2|12
1632925050000|2021-09-29 14:17:30|42068.2|42048.2|42070.7|42050.7|42073.2|42053.2|42067.4|42047.4|18
1632925060000|2021-09-29 14:17:40|42073.2|42053.2|42090.7|42070.7|42090.7|42070.7|42070.7|42050.7|5
1632925070000|2021-09-29 14:17:50|42088.2|42068.2|42083.2|42063.2|42088.2|42068.2|42083.2|42063.2|1
1632925080000|2021-09-29 14:18:00|42081.6|42061.6|42075.7|42055.7|42081.6|42061.6|42075.7|42055.7|9
1632925090000|2021-09-29 14:18:10|42078.2|42058.2|42075.7|42055.7|42080.7|42060.7|42075.7|42055.7|3
1632925100000|2021-09-29 14:18:20|42080.7|42060.7|42083.2|42063.2|42083.2|42063.2|42080.7|42060.7|4
1632925110000|2021-09-29 14:18:30|42085.7|42065.7|42085.7|42065.7|42088.2|42068.2|42085.7|42065.7|3
1632925120000|2021-09-29 14:18:40|42083.2|42063.2|42085.7|42065.7|42085.7|42065.7|42080.7|42060.7|8
1632925130000|2021-09-29 14:18:50|42089.1|42069.1|42083.2|42063.2|42090.7|42070.7|42083.2|42063.2|1
1632925140000|2021-09-29 14:19:00|42081.6|42061.6|42069.1|42049.1|42083.2|42063.2|42068.2|42048.2|10
1632925150000|2021-09-29 14:19:10|42068.2|42048.2|42058.2|42038.2|42068.2|42048.2|42054.1|42034.1|11
1632925160000|2021-09-29 14:19:20|42053.2|42033.2|42053.2|42033.2|42055.7|42035.7|42050.7|42030.7|10
1632925170000|2021-09-29 14:19:30|42054.9|42034.9|42058.2|42038.2|42058.2|42038.2|42053.2|42033.2|5
1632925180000|2021-09-29 14:19:40|42059.8|42039.8|42063.2|42043.2|42063.2|42043.2|42059.8|42039.8|4
1632925190000|2021-09-29 14:19:50|42061.6|42041.6|42057.3|42037.3|42061.6|42041.6|42054.8|42034.8|4
1632925200000|2021-09-29 14:20:00|42055.7|42035.7|42079.1|42059.1|42079.1|42059.1|42055.7|42035.7|12
1632925210000|2021-09-29 14:20:10|42084.1|42064.1|42088.2|42068.2|42092.3|42072.3|42083.2|42063.2|5
1632925220000|2021-09-29 14:20:20|42086.6|42066.6|42090.7|42070.7|42094.8|42074.8|42085.7|42065.7|3
1632925230000|2021-09-29 14:20:30|42089.8|42069.8|42088.2|42068.2|42093.2|42073.2|42088.2|42068.2|11
1632925240000|2021-09-29 14:20:40|42090.7|42070.7|42098.2|42078.2|42098.2|42078.2|42085.7|42065.7|7
1632925250000|2021-09-29 14:20:50|42095.7|42075.7|42097.3|42077.3|42100.7|42080.7|42095.7|42075.7|10
1632925260000|2021-09-29 14:21:00|42095.7|42075.7|42090.7|42070.7|42095.7|42075.7|42090.7|42070.7|7
1632925270000|2021-09-29 14:21:10|42089.1|42069.1|42086.6|42066.6|42090.7|42070.7|42085.7|42065.7|4
1632925280000|2021-09-29 14:21:20|42088.2|42068.2|42080.7|42060.7|42090.7|42070.7|42078.2|42058.2|4
1632925290000|2021-09-29 14:21:30|42078.2|42058.2|42068.2|42048.2|42080.7|42060.7|42068.2|42048.2|19
1632925300000|2021-09-29 14:21:40|42069.8|42049.8|42068.2|42048.2|42069.8|42049.8|42060.7|42040.7|101
1632925310000|2021-09-29 14:21:50|42070.7|42050.7|42080.7|42060.7|42080.7|42060.7|42070.7|42050.7|8
1632925320000|2021-09-29 14:22:00|42078.2|42058.2|42060.7|42040.7|42078.2|42058.2|42060.7|42040.7|6
1632925330000|2021-09-29 14:22:10|42058.2|42038.2|42059.8|42039.8|42059.8|42039.8|42049.1|42029.1|10
1632925340000|2021-09-29 14:22:20|42062.3|42042.3|42060.7|42040.7|42062.3|42042.3|42058.2|42038.2|8
1632925350000|2021-09-29 14:22:30|||||||||3
1632925360000|2021-09-29 14:22:40|42058.2|42038.2|42058.2|42038.2|42059.8|42039.8|42053.2|42033.2|23
1632925370000|2021-09-29 14:22:50|42060.7|42040.7|42074.8|42054.8|42074.8|42054.8|42060.7|42040.7|4
1632925380000|2021-09-29 14:23:00|42075.7|42055.7|42073.2|42053.2|42080.7|42060.7|42073.2|42053.2|2
1632925390000|2021-09-29 14:23:10|42075.7|42055.7|42078.2|42058.2|42078.2|42058.2|42074.1|42054.1|6
1632925400000|2021-09-29 14:23:20|42079.1|42059.1|42088.2|42068.2|42088.2|42068.2|42079.1|42059.1|7
1632925410000|2021-09-29 14:23:30|42086.6|42066.6|42073.2|42053.2|42086.6|42066.6|42073.2|42053.2|5
1632925420000|2021-09-29 14:23:40|42070.7|42050.7|42080.7|42060.7|42080.7|42060.7|42070.7|42050.7|11
1632925430000|2021-09-29 14:23:50|42082.3|42062.3|42085.7|42065.7|42086.6|42066.6|42082.3|42062.3|1
1632925440000|2021-09-29 14:24:00|42087.3|42067.3|42088.2|42068.2|42090.7|42070.7|42085.7|42065.7|10
1632925450000|2021-09-29 14:24:10|42087.3|42067.3|42072.3|42052.3|42087.3|42067.3|42072.3|42052.3|3
1632925460000|2021-09-29 14:24:20|42070.7|42050.7|42068.2|42048.2|42070.7|42050.7|42068.2|42048.2|11
1632925470000|2021-09-29 14:24:30|42070.7|42050.7|42081.6|42061.6|42081.6|42061.6|42070.7|42050.7|6
1632925480000|2021-09-29 14:24:40|42083.2|42063.2|42088.2|42068.2|42088.2|42068.2|42083.2|42063.2|15
1632925490000|2021-09-29 14:24:50|42090.7|42070.7|42083.2|42063.2|42090.7|42070.7|42083.2|42063.2|5
1632925500000|2021-09-29 14:25:00|42084.8|42064.8|42083.2|42063.2|42084.8|42064.8|42083.2|42063.2|2
1632925510000|2021-09-29 14:25:10|42084.8|42064.8|42088.2|42068.2|42088.2|42068.2|42084.8|42064.8|11
1632925520000|2021-09-29 14:25:20|42090.7|42070.7|42093.2|42073.2|42097.3|42077.3|42088.2|42068.2|14
1632925530000|2021-09-29 14:25:30|42091.6|42071.6|42093.2|42073.2|42093.2|42073.2|42089.9|42069.9|2
1632925540000|2021-09-29 14:25:40|42092.3|42072.3|42073.2|42053.2|42092.3|42072.3|42073.2|42053.2|16
1632925550000|2021-09-29 14:25:50|42071.6|42051.6|42073.2|42053.2|42073.2|42053.2|42071.6|42051.6|4
1632925560000|2021-09-29 14:26:00|42075.7|42055.7|42070.7|42050.7|42075.7|42055.7|42070.7|42050.7|9
1632925570000|2021-09-29 14:26:10|42073.2|42053.2|42093.2|42073.2|42093.2|42073.2|42073.2|42053.2|14
1632925580000|2021-09-29 14:26:20|42094.8|42074.8|42098.2|42078.2|42100.7|42080.7|42094.8|42074.8|11
1632925590000|2021-09-29 14:26:30|42102.3|42082.3|42100.7|42080.7|42103.2|42083.2|42100.7|42080.7|2
1632925600000|2021-09-29 14:26:40|42099.1|42079.1|42115.7|42095.7|42118.2|42098.2|42098.2|42078.2|6
1632925610000|2021-09-29 14:26:50|42113.2|42093.2|42115.7|42095.7|42118.2|42098.2|42113.2|42093.2|13
1632925620000|2021-09-29 14:27:00|42118.2|42098.2|42114.8|42094.8|42118.2|42098.2|42113.2|42093.2|10
1632925630000|2021-09-29 14:27:10|42115.7|42095.7|42133.2|42113.2|42133.2|42113.2|42115.7|42095.7|10
1632925640000|2021-09-29 14:27:20|42128.2|42108.2|42125.7|42105.7|42130.7|42110.7|42125.7|42105.7|8
1632925650000|2021-09-29 14:27:30|42127.3|42107.3|42133.2|42113.2|42133.2|42113.2|42126.6|42106.6|8
1632925660000|2021-09-29 14:27:40|42134.8|42114.8|42140.7|42120.7|42140.7|42120.7|42134.8|42114.8|13
1632925670000|2021-09-29 14:27:50|42142.3|42122.3|42134.1|42114.1|42143.2|42123.2|42134.1|42114.1|11
1632925680000|2021-09-29 14:28:00|42134.9|42114.9|42138.2|42118.2|42143.2|42123.2|42133.2|42113.2|15
1632925690000|2021-09-29 14:28:10|42135.7|42115.7|42135.7|42115.7|42138.2|42118.2|42135.7|42115.7|3
1632925700000|2021-09-29 14:28:20|42138.2|42118.2|42138.2|42118.2|42138.2|42118.2|42133.2|42113.2|8
1632925710000|2021-09-29 14:28:30|42140.7|42120.7|42138.2|42118.2|42140.7|42120.7|42138.2|42118.2|2
1632925720000|2021-09-29 14:28:40|42137.3|42117.3|42143.2|42123.2|42143.2|42123.2|42133.2|42113.2|21
1632925730000|2021-09-29 14:28:50|42145.7|42125.7|42143.2|42123.2|42147.3|42127.3|42143.2|42123.2|14
1632925740000|2021-09-29 14:29:00|42145.7|42125.7|42143.2|42123.2|42145.7|42125.7|42141.6|42121.6|21
1632925750000|2021-09-29 14:29:10|42138.2|42118.2|42129.8|42109.8|42138.2|42118.2|42127.3|42107.3|14
1632925760000|2021-09-29 14:29:20|42133.2|42113.2|42140.7|42120.7|42144.8|42124.8|42133.2|42113.2|3
1632925770000|2021-09-29 14:29:30|42138.2|42118.2|42138.2|42118.2|42138.2|42118.2|42135.7|42115.7|0
1632925780000|2021-09-29 14:29:40|42135.7|42115.7|42129.1|42109.1|42138.2|42118.2|42129.1|42109.1|4
1632925790000|2021-09-29 14:29:50|42129.9|42109.9|42134.1|42114.1|42141.6|42121.6|42128.2|42108.2|10
1632925800000|2021-09-29 14:30:00|42130.7|42110.7|42095.7|42075.7|42130.7|42110.7|42095.7|42075.7|35
1632925810000|2021-09-29 14:30:10|42094.1|42074.1|42070.7|42050.7|42098.2|42078.2|42068.2|42048.2|22
1632925820000|2021-09-29 14:30:20|42067.4|42047.4|42074.1|42054.1|42074.1|42054.1|42062.4|42042.4|32
1632925830000|2021-09-29 14:30:30|42076.6|42056.6|42074.9|42054.9|42079.1|42059.1|42072.4|42052.4|8
1632925840000|2021-09-29 14:30:40|42076.6|42056.6|42085.8|42065.8|42085.8|42065.8|42074.9|42054.9|7
1632925850000|2021-09-29 14:30:50|42087.4|42067.4|42084.9|42064.9|42088.3|42068.3|42084.9|42064.9|8
1632925860000|2021-09-29 14:31:00|42079.9|42059.9|42052.4|42032.4|42079.9|42059.9|42049.9|42029.9|25
1632925870000|2021-09-29 14:31:10|42049.9|42029.9|42032.4|42012.4|42052.4|42032.4|42032.4|42012.4|6
1632925880000|2021-09-29 14:31:20|42031.6|42011.6|42024.1|42004.1|42031.6|42011.6|42014.9|41994.9|38
1632925890000|2021-09-29 14:31:30|42021.6|42001.6|42024.9|42004.9|42024.9|42004.9|42009.9|41989.9|27
1632925900000|2021-09-29 14:31:40|42023.2|42003.2|42034.9|42014.9|42034.9|42014.9|42017.4|41997.4|13
1632925910000|2021-09-29 14:31:50|42032.4|42012.4|42047.4|42027.4|42047.4|42027.4|42032.4|42012.4|7
1632925920000|2021-09-29 14:32:00|42049.9|42029.9|42049.9|42029.9|42052.4|42032.4|42049.9|42029.9|4
1632925930000|2021-09-29 14:32:10|42043.3|42023.3|42037.4|42017.4|42043.3|42023.3|42037.4|42017.4|19
1632925940000|2021-09-29 14:32:20|42039.1|42019.1|42029.9|42009.9|42042.4|42022.4|42029.9|42009.9|5
1632925950000|2021-09-29 14:32:30|42032.4|42012.4|42034.9|42014.9|42034.9|42014.9|42027.4|42007.4|9
1632925960000|2021-09-29 14:32:40|42034.1|42014.1|42028.2|42008.2|42034.1|42014.1|42025.7|42005.7|12
1632925970000|2021-09-29 14:32:50|42029.8|42009.8|42027.3|42007.3|42030.7|42010.7|42020.7|42000.7|12
1632925980000|2021-09-29 14:33:00|42028.2|42008.2|42030.7|42010.7|42030.7|42010.7|42023.2|42003.2|21
1632925990000|2021-09-29 14:33:10|42032.4|42012.4|42044.8|42024.8|42044.8|42024.8|42032.4|42012.4|2
1632926000000|2021-09-29 14:33:20|42043.2|42023.2|42029|42009|42043.2|42023.2|42015.7|41995.7|23
1632926010000|2021-09-29 14:33:30|42029.8|42009.8|42019.8|41999.8|42029.8|42009.8|42015.7|41995.7|4
1632926020000|2021-09-29 14:33:40|42020.7|42000.7|42005.7|41985.7|42020.7|42000.7|42005.7|41985.7|9
1632926030000|2021-09-29 14:33:50|42007.3|41987.3|42018.2|41998.2|42018.2|41998.2|41999.1|41979.1|20
1632926040000|2021-09-29 14:34:00|42015.7|41995.7|42028.2|42008.2|42032.3|42012.3|42015.7|41995.7|11
1632926050000|2021-09-29 14:34:10|42029.1|42009.1|42029.8|42009.8|42030.7|42010.7|42018.2|41998.2|14
1632926060000|2021-09-29 14:34:20|42030.7|42010.7|42038.2|42018.2|42042.3|42022.3|42030.7|42010.7|17
1632926070000|2021-09-29 14:34:30|42039.8|42019.8|42044.8|42024.8|42044.8|42024.8|42038.2|42018.2|3
1632926080000|2021-09-29 14:34:40|42045.7|42025.7|42048.2|42028.2|42048.2|42028.2|42041.5|42021.5|5
1632926090000|2021-09-29 14:34:50|42049.8|42029.8|42058.2|42038.2|42058.2|42038.2|42049.8|42029.8|8
1632926100000|2021-09-29 14:35:00|42063.2|42043.2|42073.2|42053.2|42082.3|42062.3|42063.2|42043.2|18
1632926110000|2021-09-29 14:35:10|42070.7|42050.7|42058.2|42038.2|42070.7|42050.7|42058.2|42038.2|4
1632926120000|2021-09-29 14:35:20|42057.3|42037.3|42065.7|42045.7|42065.7|42045.7|42053.2|42033.2|8
1632926130000|2021-09-29 14:35:30|42070.7|42050.7|42092.4|42072.4|42101.5|42081.5|42070.7|42050.7|30
1632926140000|2021-09-29 14:35:40|42095.7|42075.7|42100.7|42080.7|42102.3|42082.3|42093.2|42073.2|2
1632926150000|2021-09-29 14:35:50|42098.2|42078.2|42095.7|42075.7|42100.7|42080.7|42095.7|42075.7|5
1632926160000|2021-09-29 14:36:00|42098.2|42078.2|42097.3|42077.3|42098.2|42078.2|42093.2|42073.2|5
1632926170000|2021-09-29 14:36:10|42095.7|42075.7|42095.7|42075.7|42095.7|42075.7|42093.2|42073.2|3
1632926180000|2021-09-29 14:36:20|42094|42074|42093.2|42073.2|42095.7|42075.7|42093.2|42073.2|8
1632926190000|2021-09-29 14:36:30|42094|42074|42113.2|42093.2|42113.2|42093.2|42090.7|42070.7|58
1632926200000|2021-09-29 14:36:40|42114|42094|42114|42094|42116.5|42096.5|42111.5|42091.5|4
1632926210000|2021-09-29 14:36:50|42112.4|42092.4|42113.2|42093.2|42114|42094|42111.5|42091.5|5
1632926220000|2021-09-29 14:37:00|42111.5|42091.5|42125.7|42105.7|42128.2|42108.2|42111.5|42091.5|36
1632926230000|2021-09-29 14:37:10|42124.8|42104.8|42114.8|42094.8|42124.8|42104.8|42112.3|42092.3|10
1632926240000|2021-09-29 14:37:20|42113.2|42093.2|42109.8|42089.8|42113.2|42093.2|42109.8|42089.8|4
1632926250000|2021-09-29 14:37:30|42113.2|42093.2|42114.8|42094.8|42114.8|42094.8|42109.8|42089.8|1
1632926260000|2021-09-29 14:37:40|42116.5|42096.5|42107.3|42087.3|42117.3|42097.3|42107.3|42087.3|4
1632926270000|2021-09-29 14:37:50|42109|42089|42104|42084|42114.8|42094.8|42103.1|42083.1|10
1632926280000|2021-09-29 14:38:00|42101.5|42081.5|42102.3|42082.3|42104.8|42084.8|42101.5|42081.5|14
1632926290000|2021-09-29 14:38:10|42101.5|42081.5|42114.8|42094.8|42117.3|42097.3|42101.5|42081.5|15
1632926300000|2021-09-29 14:38:20|42115.7|42095.7|42117.3|42097.3|42117.3|42097.3|42115.7|42095.7|2
1632926310000|2021-09-29 14:38:30|42114.8|42094.8|42114.8|42094.8|42114.8|42094.8|42112.3|42092.3|3
1632926320000|2021-09-29 14:38:40|42117.3|42097.3|42119.8|42099.8|42119.8|42099.8|42117.3|42097.3|3
1632926330000|2021-09-29 14:38:50|42120.7|42100.7|42122.3|42102.3|42122.3|42102.3|42120.7|42100.7|4
1632926340000|2021-09-29 14:39:00|42119.8|42099.8|42097.3|42077.3|42119.8|42099.8|42097.3|42077.3|9
1632926350000|2021-09-29 14:39:10|42099.8|42079.8|42109.8|42089.8|42109.8|42089.8|42099.8|42079.8|4
1632926360000|2021-09-29 14:39:20|42111.5|42091.5|42121.5|42101.5|42124|42104|42111.5|42091.5|5
1632926370000|2021-09-29 14:39:30|42119.8|42099.8|42124|42104|42124|42104|42119.8|42099.8|3
1632926380000|2021-09-29 14:39:40|42122.3|42102.3|42117.3|42097.3|42124.8|42104.8|42117.3|42097.3|6
1632926390000|2021-09-29 14:39:50|42114.8|42094.8|42114.8|42094.8|42117.3|42097.3|42114.8|42094.8|1
1632926400000|2021-09-29 14:40:00|42115.7|42095.7|42124.8|42104.8|42129.8|42109.8|42115.7|42095.7|14
1632926410000|2021-09-29 14:40:10|42127.3|42107.3|42129.8|42109.8|42132.3|42112.3|42124.8|42104.8|11
1632926420000|2021-09-29 14:40:20|42129|42109|42120.7|42100.7|42129.8|42109.8|42120.7|42100.7|8
1632926430000|2021-09-29 14:40:30|42122.3|42102.3|42127.3|42107.3|42127.3|42107.3|42122.3|42102.3|6
1632926440000|2021-09-29 14:40:40|42124.8|42104.8|42124.8|42104.8|42124.8|42104.8|42119.8|42099.8|3
1632926450000|2021-09-29 14:40:50|42126.5|42106.5|42122.3|42102.3|42127.3|42107.3|42122.3|42102.3|4
1632926460000|2021-09-29 14:41:00|42120.7|42100.7|42117.3|42097.3|42124.8|42104.8|42112.3|42092.3|17
1632926470000|2021-09-29 14:41:10|42114.8|42094.8|42114.8|42094.8|42114.8|42094.8|42112.3|42092.3|9
1632926480000|2021-09-29 14:41:20|42115.7|42095.7|42127.3|42107.3|42127.3|42107.3|42115.7|42095.7|11
1632926490000|2021-09-29 14:41:30|42129.8|42109.8|42129.8|42109.8|42129.8|42109.8|42124.8|42104.8|6
1632926500000|2021-09-29 14:41:40|42132.3|42112.3|42134.8|42114.8|42134.8|42114.8|42129.8|42109.8|1
1632926510000|2021-09-29 14:41:50|42136.5|42116.5|42152.3|42132.3|42152.3|42132.3|42136.5|42116.5|12
1632926520000|2021-09-29 14:42:00|42154.8|42134.8|42184.8|42164.8|42187.3|42167.3|42154.8|42134.8|23
1632926530000|2021-09-29 14:42:10|42186.5|42166.5|42190.7|42170.7|42192.3|42172.3|42182.3|42162.3|11
1632926540000|2021-09-29 14:42:20|42189.8|42169.8|42179.8|42159.8|42189.8|42169.8|42179.8|42159.8|22
1632926550000|2021-09-29 14:42:30|42180.7|42160.7|42192.3|42172.3|42192.3|42172.3|42180.7|42160.7|13
1632926560000|2021-09-29 14:42:40|42187.3|42167.3|42189|42169|42189|42169|42187.3|42167.3|4
1632926570000|2021-09-29 14:42:50|42189.8|42169.8|42203.1|42183.1|42203.1|42183.1|42189.8|42169.8|12
1632926580000|2021-09-29 14:43:00|42200.6|42180.6|42200.5|42180.5|42200.6|42180.6|42195.6|42175.6|15
1632926590000|2021-09-29 14:43:10|42201.4|42181.4|42214.7|42194.7|42222.2|42202.2|42201.4|42181.4|10
1632926600000|2021-09-29 14:43:20|42213.1|42193.1|42204.7|42184.7|42213.1|42193.1|42202.2|42182.2|7
1632926610000|2021-09-29 14:43:30|42203.1|42183.1|42201.5|42181.5|42203.1|42183.1|42198.1|42178.1|5
1632926620000|2021-09-29 14:43:40|42203.1|42183.1|42208.1|42188.1|42210.6|42190.6|42203.1|42183.1|6
1632926630000|2021-09-29 14:43:50|42212.2|42192.2|42206.5|42186.5|42212.2|42192.2|42206.5|42186.5|7
1632926640000|2021-09-29 14:44:00|42208.1|42188.1|42198.9|42178.9|42208.1|42188.1|42195.6|42175.6|8
1632926650000|2021-09-29 14:44:10|42200.6|42180.6|42205.6|42185.6|42205.6|42185.6|42200.6|42180.6|6
1632926660000|2021-09-29 14:44:20|42201.5|42181.5|42199|42179|42201.5|42181.5|42199|42179|1
1632926670000|2021-09-29 14:44:30|42197.2|42177.2|42197.2|42177.2|42197.2|42177.2|42197.2|42177.2|3
1632926680000|2021-09-29 14:44:40|42199.7|42179.7|42208.1|42188.1|42212.2|42192.2|42199.7|42179.7|13
1632926690000|2021-09-29 14:44:50|42206.5|42186.5|42203.9|42183.9|42206.5|42186.5|42194|42174|15
1632926700000|2021-09-29 14:45:00|42205.6|42185.6|42215.6|42195.6|42220.6|42200.6|42205.6|42185.6|13
1632926710000|2021-09-29 14:45:10|42213.1|42193.1|42205.6|42185.6|42213.1|42193.1|42205.6|42185.6|2
1632926720000|2021-09-29 14:45:20|42204.7|42184.7|42203.1|42183.1|42204.7|42184.7|42200.6|42180.6|12
1632926730000|2021-09-29 14:45:30|42200.6|42180.6|42203.1|42183.1|42205.6|42185.6|42200.6|42180.6|4
1632926740000|2021-09-29 14:45:40|42202.2|42182.2|42189.7|42169.7|42202.2|42182.2|42189.7|42169.7|19
1632926750000|2021-09-29 14:45:50|42188.1|42168.1|42194.7|42174.7|42194.7|42174.7|42185.6|42165.6|6
1632926760000|2021-09-29 14:46:00|42193.9|42173.9|42195.6|42175.6|42197.2|42177.2|42192.2|42172.2|9
1632926770000|2021-09-29 14:46:10|42197.2|42177.2|42199.7|42179.7|42202.2|42182.2|42197.2|42177.2|10
1632926780000|2021-09-29 14:46:20|42197.2|42177.2|42192.2|42172.2|42197.2|42177.2|42192.2|42172.2|0
1632926790000|2021-09-29 14:46:30|42191.4|42171.4|42178.1|42158.1|42192.2|42172.2|42178.1|42158.1|5
1632926800000|2021-09-29 14:46:40|42180.6|42160.6|42175.6|42155.6|42180.6|42160.6|42174.7|42154.7|3
1632926810000|2021-09-29 14:46:50|42178.1|42158.1|42175.6|42155.6|42179.7|42159.7|42175.6|42155.6|13
1632926820000|2021-09-29 14:47:00|42169.8|42149.8|42162.2|42142.2|42169.8|42149.8|42160.6|42140.6|9
1632926830000|2021-09-29 14:47:10|42160.6|42140.6|42158.1|42138.1|42163.1|42143.1|42158.1|42138.1|5
1632926840000|2021-09-29 14:47:20|42160.6|42140.6|42160.6|42140.6|42162.2|42142.2|42160.6|42140.6|4
1632926850000|2021-09-29 14:47:30|42158.1|42138.1|42152.2|42132.2|42158.1|42138.1|42152.2|42132.2|15
1632926860000|2021-09-29 14:47:40|42151.4|42131.4|42148.1|42128.1|42152.2|42132.2|42147.2|42127.2|2
1632926870000|2021-09-29 14:47:50|42149.7|42129.7|42157.2|42137.2|42158.1|42138.1|42148.1|42128.1|11
1632926880000|2021-09-29 14:48:00|42158.1|42138.1|42130.6|42110.6|42158.1|42138.1|42130.6|42110.6|15
1632926890000|2021-09-29 14:48:10|42129.7|42109.7|42142.2|42122.2|42142.2|42122.2|42127.2|42107.2|13
1632926900000|2021-09-29 14:48:20|42145.6|42125.6|42162.2|42142.2|42162.2|42142.2|42145.6|42125.6|9
1632926910000|2021-09-29 14:48:30|42167.2|42147.2|42182.2|42162.2|42182.2|42162.2|42167.2|42147.2|12
1632926920000|2021-09-29 14:48:40|42185.5|42165.5|42188.9|42168.9|42191.4|42171.4|42185.5|42165.5|9
1632926930000|2021-09-29 14:48:50|42187.2|42167.2|42183.1|42163.1|42187.2|42167.2|42179.7|42159.7|3
1632926940000|2021-09-29 14:49:00|42185.6|42165.6|42190.6|42170.6|42190.6|42170.6|42185.6|42165.6|19
1632926950000|2021-09-29 14:49:10|42194.7|42174.7|42205.6|42185.6|42205.6|42185.6|42194.7|42174.7|14
1632926960000|2021-09-29 14:49:20|42204|42184|42197.2|42177.2|42204|42184|42197.2|42177.2|18
1632926970000|2021-09-29 14:49:30|||||||||5
1632926980000|2021-09-29 14:49:40|42199.7|42179.7|42197.2|42177.2|42201.4|42181.4|42197.2|42177.2|8
1632926990000|2021-09-29 14:49:50|42201.4|42181.4|42200.6|42180.6|42206.5|42186.5|42200.6|42180.6|21
1632927000000|2021-09-29 14:50:00|42199|42179|42177.3|42157.3|42199|42179|42177.3|42157.3|14
1632927010000|2021-09-29 14:50:10|42176.4|42156.4|42171.4|42151.4|42176.4|42156.4|42170.6|42150.6|8
1632927020000|2021-09-29 14:50:20|42170.6|42150.6|42186.4|42166.4|42186.4|42166.4|42170.6|42150.6|4
1632927030000|2021-09-29 14:50:30|42183.9|42163.9|42179.7|42159.7|42183.9|42163.9|42179.7|42159.7|21
1632927040000|2021-09-29 14:50:40|42180.6|42160.6|42168.9|42148.9|42180.6|42160.6|42168.1|42148.1|5
1632927050000|2021-09-29 14:50:50|42170.6|42150.6|42168.1|42148.1|42171.4|42151.4|42168.1|42148.1|6
1632927060000|2021-09-29 14:51:00|42168.9|42148.9|42188.9|42168.9|42191.4|42171.4|42168.1|42148.1|14
1632927070000|2021-09-29 14:51:10|42188.1|42168.1|42187.2|42167.2|42188.9|42168.9|42187.2|42167.2|3
1632927080000|2021-09-29 14:51:20|42183.1|42163.1|42171.4|42151.4|42185.6|42165.6|42171.4|42151.4|7
1632927090000|2021-09-29 14:51:30|42170.6|42150.6|42162.2|42142.2|42173.1|42153.1|42161.4|42141.4|8
1632927100000|2021-09-29 14:51:40|42160.6|42140.6|42158.9|42138.9|42165.6|42145.6|42158.9|42138.9|3
1632927110000|2021-09-29 14:51:50|42157.3|42137.3|42163.1|42143.1|42163.1|42143.1|42157.3|42137.3|3
1632927120000|2021-09-29 14:52:00|42164.7|42144.7|42172.2|42152.2|42172.2|42152.2|42164.7|42144.7|8
1632927130000|2021-09-29 14:52:10|42174.7|42154.7|42175.6|42155.6|42176.4|42156.4|42174.7|42154.7|4
1632927140000|2021-09-29 14:52:20|42173.1|42153.1|42158.9|42138.9|42173.1|42153.1|42158.9|42138.9|4
1632927150000|2021-09-29 14:52:30|42156.4|42136.4|42161.4|42141.4|42161.4|42141.4|42156.4|42136.4|1
1632927160000|2021-09-29 14:52:40|42165.5|42145.5|42173.9|42153.9|42173.9|42153.9|42165.5|42145.5|4
1632927170000|2021-09-29 14:52:50|42172.2|42152.2|42145.6|42125.6|42172.2|42152.2|42145.6|42125.6|18
1632927180000|2021-09-29 14:53:00|42143.1|42123.1|42142.2|42122.2|42145.6|42125.6|42140.6|42120.6|6
1632927190000|2021-09-29 14:53:10|42140.6|42120.6|42134.7|42114.7|42140.6|42120.6|42133.1|42113.1|7
1632927200000|2021-09-29 14:53:20|42136.4|42116.4|42153.1|42133.1|42153.1|42133.1|42136.4|42116.4|1
1632927210000|2021-09-29 14:53:30|42150.6|42130.6|42150.6|42130.6|42153.1|42133.1|42150.6|42130.6|2
1632927220000|2021-09-29 14:53:40|42148.1|42128.1|42148.1|42128.1|42148.1|42128.1|42148.1|42128.1|0
1632927230000|2021-09-29 14:53:50|42150.6|42130.6|42148.1|42128.1|42150.6|42130.6|42148.1|42128.1|4
1632927240000|2021-09-29 14:54:00|42148.9|42128.9|42144.7|42124.7|42148.9|42128.9|42144.7|42124.7|3
1632927250000|2021-09-29 14:54:10|42137.2|42117.2|42126.4|42106.4|42137.2|42117.2|42123.9|42103.9|6
1632927260000|2021-09-29 14:54:20|42124.8|42104.8|42134.7|42114.7|42134.7|42114.7|42123.9|42103.9|7
1632927270000|2021-09-29 14:54:30|42137.2|42117.2|42145.6|42125.6|42145.6|42125.6|42137.2|42117.2|4
1632927280000|2021-09-29 14:54:40|42148.1|42128.1|42160.6|42140.6|42160.6|42140.6|42148.1|42128.1|4
1632927290000|2021-09-29 14:54:50|42158.1|42138.1|42163.1|42143.1|42163.1|42143.1|42158.1|42138.1|6
1632927300000|2021-09-29 14:55:00|42160.6|42140.6|42160.6|42140.6|42160.6|42140.6|42160.6|42140.6|0
1632927310000|2021-09-29 14:55:10|42162.2|42142.2|42155.6|42135.6|42163.1|42143.1|42155.6|42135.6|6
1632927330000|2021-09-29 14:55:30|42157.2|42137.2|42155.6|42135.6|42157.2|42137.2|42155.6|42135.6|1
1632927340000|2021-09-29 14:55:40|42153.9|42133.9|42153.1|42133.1|42153.9|42133.9|42152.2|42132.2|2
1632927360000|2021-09-29 14:56:00|42150.6|42130.6|42149.7|42129.7|42150.6|42130.6|42149.7|42129.7|7
1632927370000|2021-09-29 14:56:10|42145.6|42125.6|42140.6|42120.6|42145.6|42125.6|42138.9|42118.9|9
1632927380000|2021-09-29 14:56:20|42143.1|42123.1|42141.4|42121.4|42143.1|42123.1|42141.4|42121.4|5
1632927390000|2021-09-29 14:56:30|42143.1|42123.1|42143.1|42123.1|42145.6|42125.6|42140.6|42120.6|4
1632927400000|2021-09-29 14:56:40|42139.7|42119.7|42143.1|42123.1|42143.1|42123.1|42138.1|42118.1|9
1632927410000|2021-09-29 14:56:50|42143.9|42123.9|42143.1|42123.1|42144.7|42124.7|42138.9|42118.9|3
1632927420000|2021-09-29 14:57:00|42144.7|42124.7|42124.7|42104.7|42144.7|42124.7|42124.7|42104.7|8
1632927430000|2021-09-29 14:57:10|42127.2|42107.2|42128.1|42108.1|42128.1|42108.1|42124.7|42104.7|4
1632927440000|2021-09-29 14:57:20|42133.1|42113.1|42138.1|42118.1|42138.1|42118.1|42133.1|42113.1|11
1632927450000|2021-09-29 14:57:30|42137.2|42117.2|42130.6|42110.6|42137.2|42117.2|42130.6|42110.6|6
1632927460000|2021-09-29 14:57:40|42129.7|42109.7|42132.2|42112.2|42134.7|42114.7|42129.7|42109.7|6
1632927470000|2021-09-29 14:57:50|42131.4|42111.4|42128.1|42108.1|42131.4|42111.4|42128.1|42108.1|2
1632927480000|2021-09-29 14:58:00|42127.2|42107.2|42123.1|42103.1|42128.1|42108.1|42121.4|42101.4|2
1632927490000|2021-09-29 14:58:10|42120.6|42100.6|42120.6|42100.6|42123.1|42103.1|42120.6|42100.6|5
1632927500000|2021-09-29 14:58:20|42118.9|42098.9|42120.6|42100.6|42120.6|42100.6|42118.1|42098.1|5
1632927510000|2021-09-29 14:58:30|42123.1|42103.1|42127.2|42107.2|42127.2|42107.2|42123.1|42103.1|9
1632927520000|2021-09-29 14:58:40|42128.1|42108.1|42131.4|42111.4|42131.4|42111.4|42128.1|42108.1|2
1632927530000|2021-09-29 14:58:50|42133.1|42113.1|42133.1|42113.1|42134.7|42114.7|42128.9|42108.9|4
1632927540000|2021-09-29 14:59:00|42129.8|42109.8|42123.1|42103.1|42129.8|42109.8|42120.6|42100.6|4
1632927550000|2021-09-29 14:59:10|42120.6|42100.6|42118.1|42098.1|42120.6|42100.6|42116.4|42096.4|3
1632927560000|2021-09-29 14:59:20|42116.4|42096.4|42118.1|42098.1|42118.1|42098.1|42114.8|42094.8|2
1632927570000|2021-09-29 14:59:30|42120.6|42100.6|42122.2|42102.2|42122.2|42102.2|42120.6|42100.6|2
1632927580000|2021-09-29 14:59:40|42123.1|42103.1|42115.6|42095.6|42123.1|42103.1|42113.1|42093.1|4
1632927590000|2021-09-29 14:59:50|42113.1|42093.1|42117.2|42097.2|42117.2|42097.2|42113.1|42093.1|2
1632927600000|2021-09-29 15:00:00|42118.1|42098.1|42101.4|42081.4|42119.7|42099.7|42101.4|42081.4|11
1632927610000|2021-09-29 15:00:10|42099.8|42079.8|42080.6|42060.6|42099.8|42079.8|42080.6|42060.6|17
1632927620000|2021-09-29 15:00:20|42085.6|42065.6|42083.9|42063.9|42085.6|42065.6|42080.6|42060.6|11
1632927630000|2021-09-29 15:00:30|42083.1|42063.1|42078.1|42058.1|42083.1|42063.1|42078.1|42058.1|3
1632927640000|2021-09-29 15:00:40|42075.6|42055.6|42073.9|42053.9|42075.6|42055.6|42073.9|42053.9|3
1632927650000|2021-09-29 15:00:50|42070.6|42050.6|42072.3|42052.3|42072.3|42052.3|42068.9|42048.9|30
1632927660000|2021-09-29 15:01:00|42071.4|42051.4|42073.9|42053.9|42073.9|42053.9|42071.4|42051.4|4
1632927670000|2021-09-29 15:01:10|42073.1|42053.1|42073.1|42053.1|42073.1|42053.1|42071.4|42051.4|4
1632927680000|2021-09-29 15:01:20|42075.6|42055.6|42081.4|42061.4|42081.4|42061.4|42075.6|42055.6|12
1632927690000|2021-09-29 15:01:30|42085.6|42065.6|42084.8|42064.8|42088.1|42068.1|42082.3|42062.3|6
1632927700000|2021-09-29 15:01:40|42086.4|42066.4|42081.4|42061.4|42086.4|42066.4|42081.4|42061.4|8
1632927710000|2021-09-29 15:01:50|42083.1|42063.1|42076.4|42056.4|42083.9|42063.9|42073.9|42053.9|9
1632927720000|2021-09-29 15:02:00|42078.9|42058.9|42068.9|42048.9|42081.4|42061.4|42063.9|42043.9|17
1632927730000|2021-09-29 15:02:10|42068.1|42048.1|42065.6|42045.6|42068.9|42048.9|42063.1|42043.1|10
1632927740000|2021-09-29 15:02:20|42063.9|42043.9|42078.1|42058.1|42078.1|42058.1|42061.4|42041.4|7
1632927750000|2021-09-29 15:02:30|42079.7|42059.7|42084.7|42064.7|42084.7|42064.7|42079.7|42059.7|10
1632927760000|2021-09-29 15:02:40|42083.1|42063.1|42079.7|42059.7|42083.1|42063.1|42078.1|42058.1|5
1632927770000|2021-09-29 15:02:50|42082.2|42062.2|42085.6|42065.6|42085.6|42065.6|42080.6|42060.6|3
1632927780000|2021-09-29 15:03:00|42083.9|42063.9|42088.1|42068.1|42088.1|42068.1|42083.9|42063.9|9
1632927790000|2021-09-29 15:03:10|42090.6|42070.6|42092.2|42072.2|42092.2|42072.2|42090.6|42070.6|4
1632927800000|2021-09-29 15:03:20|42091.4|42071.4|42100.6|42080.6|42103.1|42083.1|42090.6|42070.6|4
1632927820000|2021-09-29 15:03:40|42101.4|42081.4|42108.1|42088.1|42108.1|42088.1|42101.4|42081.4|4
1632927830000|2021-09-29 15:03:50|42110.6|42090.6|42115.6|42095.6|42115.6|42095.6|42110.6|42090.6|1
1632927840000|2021-09-29 15:04:00|42113.1|42093.1|42100.6|42080.6|42113.1|42093.1|42100.6|42080.6|9
1632927850000|2021-09-29 15:04:10|42097.3|42077.3|42093.1|42073.1|42097.3|42077.3|42092.2|42072.2|14
1632927860000|2021-09-29 15:04:20|42091.4|42071.4|42090.6|42070.6|42097.2|42077.2|42090.6|42070.6|5
1632927870000|2021-09-29 15:04:30|42089.7|42069.7|42086.3|42066.3|42089.7|42069.7|42086.3|42066.3|3
1632927880000|2021-09-29 15:04:40|42085.6|42065.6|42100.6|42080.6|42100.6|42080.6|42085.6|42065.6|8
1632927890000|2021-09-29 15:04:50|42102.2|42082.2|42102.2|42082.2|42103.1|42083.1|42098.1|42078.1|27
1632927900000|2021-09-29 15:05:00|42103.1|42083.1|42084.8|42064.8|42103.9|42083.9|42084.8|42064.8|4
1632927910000|2021-09-29 15:05:10|42086.4|42066.4|42093.9|42073.9|42093.9|42073.9|42086.4|42066.4|7
1632927920000|2021-09-29 15:05:20|42094.8|42074.8|42093.9|42073.9|42098.1|42078.1|42093.9|42073.9|14
1632927930000|2021-09-29 15:05:30|42096.4|42076.4|42118.1|42098.1|42120.6|42100.6|42093.9|42073.9|9
1632927940000|2021-09-29 15:05:40|42123.1|42103.1|42138.1|42118.1|42142.2|42122.2|42120.6|42100.6|12
1632927950000|2021-09-29 15:05:50|||||||||1
1632927960000|2021-09-29 15:06:00|42140.6|42120.6|42143.1|42123.1|42145.6|42125.6|42140.6|42120.6|12
1632927970000|2021-09-29 15:06:10|42141.4|42121.4|42138.1|42118.1|42145.6|42125.6|42138.1|42118.1|12
1632927980000|2021-09-29 15:06:20|42139.7|42119.7|42150.6|42130.6|42150.6|42130.6|42139.7|42119.7|3
1632927990000|2021-09-29 15:06:30|42148.1|42128.1|42143.1|42123.1|42148.1|42128.1|42138.9|42118.9|7
1632928000000|2021-09-29 15:06:40|42140.6|42120.6|42147.2|42127.2|42147.2|42127.2|42140.6|42120.6|6
1632928010000|2021-09-29 15:06:50|42148.1|42128.1|42148.1|42128.1|42152.2|42132.2|42148.1|42128.1|8
1632928020000|2021-09-29 15:07:00|42143.1|42123.1|42136.4|42116.4|42143.1|42123.1|42136.4|42116.4|4
1632928030000|2021-09-29 15:07:10|42135.6|42115.6|42135.6|42115.6|42135.6|42115.6|42135.6|42115.6|3
1632928040000|2021-09-29 15:07:20|42137.2|42117.2|42133.1|42113.1|42138.1|42118.1|42131.4|42111.4|3
1632928050000|2021-09-29 15:07:30|42132.2|42112.2|42128.1|42108.1|42133.1|42113.1|42128.1|42108.1|4
1632928060000|2021-09-29 15:07:40|42129.7|42109.7|42115.6|42095.6|42130.6|42110.6|42115.6|42095.6|7
1632928070000|2021-09-29 15:07:50|42110.6|42090.6|42103.1|42083.1|42110.6|42090.6|42098.9|42078.9|12
1632928080000|2021-09-29 15:08:00|42101.4|42081.4|42101.4|42081.4|42101.4|42081.4|42101.4|42081.4|3
1632928090000|2021-09-29 15:08:10|42098.9|42078.9|42098.9|42078.9|42098.9|42078.9|42098.9|42078.9|2
1632928100000|2021-09-29 15:08:20|42101.4|42081.4|42098.1|42078.1|42103.1|42083.1|42098.1|42078.1|5
1632928110000|2021-09-29 15:08:30|42095.6|42075.6|42086.4|42066.4|42095.6|42075.6|42086.4|42066.4|4
1632928120000|2021-09-29 15:08:40|42083.9|42063.9|42079.7|42059.7|42083.9|42063.9|42079.7|42059.7|7
1632928130000|2021-09-29 15:08:50|42083.9|42063.9|42088.9|42068.9|42088.9|42068.9|42083.9|42063.9|0
1632928140000|2021-09-29 15:09:00|42090.6|42070.6|42098.1|42078.1|42102.2|42082.2|42090.6|42070.6|6
1632928150000|2021-09-29 15:09:10|42101.4|42081.4|42105.6|42085.6|42105.6|42085.6|42098.1|42078.1|4
1632928160000|2021-09-29 15:09:20|42103.9|42083.9|42112.2|42092.2|42112.2|42092.2|42103.1|42083.1|15
1632928170000|2021-09-29 15:09:30|42113.8|42093.8|42113.1|42093.1|42114.7|42094.7|42111.4|42091.4|1
1632928180000|2021-09-29 15:09:40|42114.7|42094.7|42113.9|42093.9|42118.1|42098.1|42113.9|42093.9|1
1632928190000|2021-09-29 15:09:50|42113.1|42093.1|42099.8|42079.8|42113.1|42093.1|42099.8|42079.8|11
1632928200000|2021-09-29 15:10:00|42098.9|42078.9|42085.6|42065.6|42098.9|42078.9|42085.6|42065.6|10
1632928210000|2021-09-29 15:10:10|42080.6|42060.6|42083.1|42063.1|42083.1|42063.1|42078.1|42058.1|7
1632928220000|2021-09-29 15:10:20|||||||||11
1632928230000|2021-09-29 15:10:30|42079.7|42059.7|42073.1|42053.1|42079.7|42059.7|42071.4|42051.4|8
1632928240000|2021-09-29 15:10:40|42071.4|42051.4|42075.6|42055.6|42075.6|42055.6|42070.6|42050.6|5
1632928250000|2021-09-29 15:10:50|42077.2|42057.2|42083.1|42063.1|42083.1|42063.1|42077.2|42057.2|0
1632928260000|2021-09-29 15:11:00|||||||||3
1632928270000|2021-09-29 15:11:10|42080.6|42060.6|42078.1|42058.1|42083.1|42063.1|42076.4|42056.4|5
1632928280000|2021-09-29 15:11:20|42079.7|42059.7|42085.6|42065.6|42085.6|42065.6|42079.7|42059.7|7
1632928290000|2021-09-29 15:11:30|42088.1|42068.1|42088.1|42068.1|42088.1|42068.1|42088.1|42068.1|1
1632928300000|2021-09-29 15:11:40|42088.9|42068.9|42099.7|42079.7|42099.7|42079.7|42088.9|42068.9|2
1632928310000|2021-09-29 15:11:50|42098.1|42078.1|42103.1|42083.1|42103.1|42083.1|42098.1|42078.1|2
1632928320000|2021-09-29 15:12:00|42101.4|42081.4|42085.6|42065.6|42101.4|42081.4|42085.6|42065.6|7
1632928330000|2021-09-29 15:12:10|42078.9|42058.9|42080.6|42060.6|42080.6|42060.6|42078.1|42058.1|6
1632928340000|2021-09-29 15:12:20|42078.9|42058.9|42076.4|42056.4|42078.9|42058.9|42076.4|42056.4|2
1632928350000|2021-09-29 15:12:30|42078.1|42058.1|42073.1|42053.1|42078.9|42058.9|42073.1|42053.1|4
1632928360000|2021-09-29 15:12:40|42071.4|42051.4|42068.1|42048.1|42071.4|42051.4|42065.6|42045.6|10
1632928370000|2021-09-29 15:12:50|42065.6|42045.6|42063.1|42043.1|42065.6|42045.6|42063.1|42043.1|3
1632928380000|2021-09-29 15:13:00|42068.1|42048.1|42073.1|42053.1|42073.1|42053.1|42068.1|42048.1|4
1632928390000|2021-09-29 15:13:10|42077.2|42057.2|42078.1|42058.1|42079.7|42059.7|42077.2|42057.2|4
1632928400000|2021-09-29 15:13:20|42076.4|42056.4|42078.1|42058.1|42078.1|42058.1|42075.6|42055.6|0
1632928410000|2021-09-29 15:13:30|42073.1|42053.1|42073.1|42053.1|42073.1|42053.1|42070.6|42050.6|6
1632928420000|2021-09-29 15:13:40|42075.6|42055.6|42083.1|42063.1|42083.1|42063.1|42075.6|42055.6|0
1632928430000|2021-09-29 15:13:50|42085.6|42065.6|42093.1|42073.1|42093.1|42073.1|42085.6|42065.6|9
1632928440000|2021-09-29 15:14:00|42090.6|42070.6|42088.1|42068.1|42090.6|42070.6|42088.1|42068.1|0
1632928450000|2021-09-29 15:14:10|42086.4|42066.4|42083.9|42063.9|42086.4|42066.4|42083.9|42063.9|2
1632928460000|2021-09-29 15:14:20|42085.6|42065.6|42080.6|42060.6|42085.6|42065.6|42080.6|42060.6|6
1632928470000|2021-09-29 15:14:30|42078.1|42058.1|42078.1|42058.1|42078.1|42058.1|42078.1|42058.1|1
1632928480000|2021-09-29 15:14:40|42075.6|42055.6|42078.1|42058.1|42078.1|42058.1|42075.6|42055.6|5
1632928490000|2021-09-29 15:14:50|42076.4|42056.4|42073.1|42053.1|42076.4|42056.4|42073.1|42053.1|4
1632928500000|2021-09-29 15:15:00|42071.4|42051.4|42073.1|42053.1|42073.1|42053.1|42068.9|42048.9|9
1632928510000|2021-09-29 15:15:10|42073.8|42053.8|42063.1|42043.1|42073.8|42053.8|42063.1|42043.1|10
1632928520000|2021-09-29 15:15:20|42060.6|42040.6|42065.6|42045.6|42065.6|42045.6|42060.6|42040.6|2
1632928530000|2021-09-29 15:15:30|42063.9|42043.9|42065.6|42045.6|42068.1|42048.1|42063.1|42043.1|2
1632928540000|2021-09-29 15:15:40|42067.2|42047.2|42068.1|42048.1|42068.1|42048.1|42065.6|42045.6|3
1632928550000|2021-09-29 15:15:50|42070.6|42050.6|42070.6|42050.6|42072.2|42052.2|42070.6|42050.6|6
1632928560000|2021-09-29 15:16:00|42073.1|42053.1|42068.1|42048.1|42075.6|42055.6|42068.1|42048.1|3
1632928570000|2021-09-29 15:16:10|42065.6|42045.6|42063.9|42043.9|42068.1|42048.1|42063.9|42043.9|0
1632928580000|2021-09-29 15:16:20|42065.6|42045.6|42068.1|42048.1|42068.1|42048.1|42063.9|42043.9|5
1632928590000|2021-09-29 15:16:30|42069.7|42049.7|42073.1|42053.1|42073.1|42053.1|42069.7|42049.7|1
1632928600000|2021-09-29 15:16:40|42075.6|42055.6|42084.7|42064.7|42084.7|42064.7|42075.6|42055.6|4
1632928620000|2021-09-29 15:17:00|42080.6|42060.6|42075.6|42055.6|42080.6|42060.6|42075.6|42055.6|5
1632928630000|2021-09-29 15:17:10|42073.9|42053.9|42063.1|42043.1|42073.9|42053.9|42063.1|42043.1|0
1632928640000|2021-09-29 15:17:20|42061.4|42041.4|42050.6|42030.6|42061.4|42041.4|42050.6|42030.6|31
1632928650000|2021-09-29 15:17:30|42048.9|42028.9|42045.6|42025.6|42048.9|42028.9|42045.6|42025.6|7
1632928660000|2021-09-29 15:17:40|42043.9|42023.9|42043.1|42023.1|42045.6|42025.6|42043.1|42023.1|7
1632928670000|2021-09-29 15:17:50|42043.9|42023.9|42045.6|42025.6|42045.6|42025.6|42043.9|42023.9|2
1632928680000|2021-09-29 15:18:00|42043.9|42023.9|42046.4|42026.4|42048.9|42028.9|42043.9|42023.9|10
1632928690000|2021-09-29 15:18:10|||||||||17
1632928700000|2021-09-29 15:18:20|42024|42004|42021.5|42001.5|42024|42004|42018.1|41998.1|68
1632928710000|2021-09-29 15:18:30|42019.9|41999.9|42018.2|41998.2|42022.4|42002.4|42017.4|41997.4|12
1632928720000|2021-09-29 15:18:40|42015.7|41995.7|42014.9|41994.9|42019.1|41999.1|42014.9|41994.9|13
1632928730000|2021-09-29 15:18:50|42012.4|41992.4|42008.2|41988.2|42012.4|41992.4|42008.2|41988.2|11
1632928740000|2021-09-29 15:19:00|42010.7|41990.7|41992.4|41972.4|42010.7|41990.7|41988.2|41968.2|23
1632928750000|2021-09-29 15:19:10|41993.2|41973.2|41998.2|41978.2|41998.2|41978.2|41990.7|41970.7|9
1632928760000|2021-09-29 15:19:20|42000.7|41980.7|42009.9|41989.9|42009.9|41989.9|42000.7|41980.7|16
1632928770000|2021-09-29 15:19:30|42011.5|41991.5|42019.9|41999.9|42019.9|41999.9|42011.5|41991.5|4
1632928780000|2021-09-29 15:19:40|42022.4|42002.4|42027.4|42007.4|42027.4|42007.4|42022.4|42002.4|1
1632928790000|2021-09-29 15:19:50|42026.5|42006.5|42024.9|42004.9|42026.5|42006.5|42024.9|42004.9|4
1632928800000|2021-09-29 15:20:00|42026.5|42006.5|42032.4|42012.4|42032.4|42012.4|42026.5|42006.5|3
1632928810000|2021-09-29 15:20:10|42029.9|42009.9|42027.4|42007.4|42032.4|42012.4|42024.9|42004.9|7
1632928820000|2021-09-29 15:20:20|42029.9|42009.9|42027.4|42007.4|42029.9|42009.9|42027.4|42007.4|1
1632928830000|2021-09-29 15:20:30|42024.9|42004.9|42027.4|42007.4|42027.4|42007.4|42024.9|42004.9|1
1632928840000|2021-09-29 15:20:40|42024.9|42004.9|42027.4|42007.4|42027.4|42007.4|42024.9|42004.9|0
1632928850000|2021-09-29 15:20:50|42029.9|42009.9|42037.4|42017.4|42037.4|42017.4|42029.9|42009.9|5
1632928860000|2021-09-29 15:21:00|42034.9|42014.9|42032.4|42012.4|42034.9|42014.9|42032.4|42012.4|4
1632928870000|2021-09-29 15:21:10|42034|42014|42044.9|42024.9|42044.9|42024.9|42034|42014|4
1632928880000|2021-09-29 15:21:20|42042.4|42022.4|42042.3|42022.3|42042.4|42022.4|42040.7|42020.7|4
1632928890000|2021-09-29 15:21:30|42039.8|42019.8|42034.1|42014.1|42042.3|42022.3|42034.1|42014.1|8
1632928900000|2021-09-29 15:21:40|42032.3|42012.3|42032.3|42012.3|42032.3|42012.3|42032.3|42012.3|1
1632928910000|2021-09-29 15:21:50|42034.8|42014.8|42037.3|42017.3|42037.3|42017.3|42034.8|42014.8|4
1632928920000|2021-09-29 15:22:00|42039|42019|42054.8|42034.8|42057.3|42037.3|42039|42019|13
1632928930000|2021-09-29 15:22:10|42057.3|42037.3|42074.8|42054.8|42074.8|42054.8|42057.3|42037.3|9
1632928940000|2021-09-29 15:22:20|42079.8|42059.8|42077.3|42057.3|42079.8|42059.8|42077.3|42057.3|7
1632928950000|2021-09-29 15:22:30|||||||||2
1632928960000|2021-09-29 15:22:40|42074.8|42054.8|42072.3|42052.3|42074.8|42054.8|42070.7|42050.7|5
1632928970000|2021-09-29 15:22:50|42067.3|42047.3|42067.3|42047.3|42067.3|42047.3|42064.8|42044.8|5
1632928980000|2021-09-29 15:23:00|42064|42044|42064.8|42044.8|42064.8|42044.8|42059.8|42039.8|9
1632928990000|2021-09-29 15:23:10|42066.5|42046.5|42067.3|42047.3|42067.3|42047.3|42064.8|42044.8|3
1632929000000|2021-09-29 15:23:20|42069.8|42049.8|42069.8|42049.8|42069.8|42049.8|42067.3|42047.3|0
1632929010000|2021-09-29 15:23:30|42068.2|42048.2|42064|42044|42068.2|42048.2|42064|42044|4
1632929020000|2021-09-29 15:23:40|42064.8|42044.8|42067.3|42047.3|42067.3|42047.3|42062.3|42042.3|4
1632929030000|2021-09-29 15:23:50|42069|42049|42066.5|42046.5|42069|42049|42064.8|42044.8|3
1632929040000|2021-09-29 15:24:00|42067.3|42047.3|42069|42049|42069.8|42049.8|42067.3|42047.3|4
1632929050000|2021-09-29 15:24:10|42067.3|42047.3|42069.8|42049.8|42069.8|42049.8|42064.8|42044.8|6
1632929060000|2021-09-29 15:24:20|42069|42049|42067.3|42047.3|42069|42049|42067.3|42047.3|5
1632929070000|2021-09-29 15:24:30|42064.8|42044.8|42059.8|42039.8|42064.8|42044.8|42059.8|42039.8|3
1632929080000|2021-09-29 15:24:40|42054.8|42034.8|42057.3|42037.3|42059.8|42039.8|42054.8|42034.8|2
1632929090000|2021-09-29 15:24:50|42055.7|42035.7|42057.3|42037.3|42059|42039|42054.8|42034.8|0
1632929100000|2021-09-29 15:25:00|42055.7|42035.7|42054.8|42034.8|42057.3|42037.3|42054.8|42034.8|17
1632929110000|2021-09-29 15:25:10|42053.2|42033.2|42049.8|42029.8|42053.2|42033.2|42049.8|42029.8|10
1632929120000|2021-09-29 15:25:20|42053.1|42033.1|42052.3|42032.3|42054.8|42034.8|42052.3|42032.3|3
1632929130000|2021-09-29 15:25:30|42057.3|42037.3|42057.3|42037.3|42059.8|42039.8|42057.3|42037.3|7
1632929140000|2021-09-29 15:25:40|42054.8|42034.8|42054.8|42034.8|42056.5|42036.5|42054.8|42034.8|1
1632929150000|2021-09-29 15:25:50|42057.3|42037.3|42057.3|42037.3|42057.3|42037.3|42052.3|42032.3|3
1632929160000|2021-09-29 15:26:00|42059|42039|42055.7|42035.7|42059|42039|42055.7|42035.7|4
1632929170000|2021-09-29 15:26:10|42054|42034|42047.3|42027.3|42054|42034|42042.3|42022.3|12
1632929180000|2021-09-29 15:26:20|42045.7|42025.7|42047.3|42027.3|42047.3|42027.3|42044.8|42024.8|0
1632929190000|2021-09-29 15:26:30|42044.8|42024.8|42044.8|42024.8|42044.8|42024.8|42044.8|42024.8|0
1632929200000|2021-09-29 15:26:40|42042.3|42022.3|42037.3|42017.3|42042.3|42022.3|42037.3|42017.3|1
1632929210000|2021-09-29 15:26:50|42035.7|42015.7|42039.8|42019.8|42039.8|42019.8|42034.8|42014.8|1
1632929220000|2021-09-29 15:27:00|42041.5|42021.5|42037.3|42017.3|42044|42024|42037.3|42017.3|3
1632929240000|2021-09-29 15:27:20|42039.8|42019.8|42039.8|42019.8|42039.8|42019.8|42039.8|42019.8|3
1632929250000|2021-09-29 15:27:30|42043.1|42023.1|42049.8|42029.8|42049.8|42029.8|42043.1|42023.1|2
1632929260000|2021-09-29 15:27:40|42051.5|42031.5|42064|42044|42064|42044|42051.5|42031.5|1
1632929270000|2021-09-29 15:27:50|42064.8|42044.8|42072.3|42052.3|42074.8|42054.8|42064.8|42044.8|3
1632929280000|2021-09-29 15:28:00|42070.7|42050.7|42057.3|42037.3|42070.7|42050.7|42057.3|42037.3|4
1632929290000|2021-09-29 15:28:10|42055.7|42035.7|42054.8|42034.8|42055.7|42035.7|42052.3|42032.3|1
1632929300000|2021-09-29 15:28:20|42054|42034|42054.8|42034.8|42054.8|42034.8|42052.3|42032.3|2
1632929310000|2021-09-29 15:28:30|42053.2|42033.2|42057.3|42037.3|42057.3|42037.3|42050.7|42030.7|9
1632929320000|2021-09-29 15:28:40|42059|42039|42059|42039|42059|42039|42059|42039|0
1632929340000|2021-09-29 15:29:00|42054.8|42034.8|42049.8|42029.8|42054.8|42034.8|42049.8|42029.8|8
1632929350000|2021-09-29 15:29:10|42052.3|42032.3|42052.3|42032.3|42054.8|42034.8|42052.3|42032.3|7
1632929360000|2021-09-29 15:29:20|42051.5|42031.5|42049.8|42029.8|42051.5|42031.5|42049.8|42029.8|3
1632929370000|2021-09-29 15:29:30|||||||||1
1632929380000|2021-09-29 15:29:40|42048.2|42028.2|42042.3|42022.3|42049.8|42029.8|42042.3|42022.3|3
1632929390000|2021-09-29 15:29:50|42044.8|42024.8|42049|42029|42049|42029|42042.3|42022.3|16
1632929400000|2021-09-29 15:30:00|42049.8|42029.8|42030.7|42010.7|42054.8|42034.8|42030.7|42010.7|11
1632929410000|2021-09-29 15:30:10|42029.8|42009.8|42034.8|42014.8|42034.8|42014.8|42029|42009|5
1632929420000|2021-09-29 15:30:20|42037.3|42017.3|42044.8|42024.8|42044.8|42024.8|42037.3|42017.3|11
1632929430000|2021-09-29 15:30:30|42047.3|42027.3|42046.5|42026.5|42047.3|42027.3|42042.3|42022.3|8
1632929440000|2021-09-29 15:30:40|42047.3|42027.3|42044.8|42024.8|42047.3|42027.3|42044.8|42024.8|13
1632929450000|2021-09-29 15:30:50|42042.3|42022.3|42047.3|42027.3|42047.3|42027.3|42042.3|42022.3|3
1632929460000|2021-09-29 15:31:00|42044.8|42024.8|42043.2|42023.2|42044.8|42024.8|42043.2|42023.2|0
1632929470000|2021-09-29 15:31:10|42044.8|42024.8|42042.3|42022.3|42044.8|42024.8|42039.8|42019.8|3
1632929480000|2021-09-29 15:31:20|42044|42024|42039.8|42019.8|42044.8|42024.8|42039.8|42019.8|0
1632929490000|2021-09-29 15:31:30|42034.8|42014.8|42007.3|41987.3|42034.8|42014.8|42007.3|41987.3|8
1632929500000|2021-09-29 15:31:40|42009.8|41989.8|42009.8|41989.8|42009.8|41989.8|42007.3|41987.3|7
1632929510000|2021-09-29 15:31:50|42012.3|41992.3|42012.3|41992.3|42015.7|41995.7|42012.3|41992.3|4
1632929520000|2021-09-29 15:32:00|42013.2|41993.2|42007.3|41987.3|42013.2|41993.2|42007.3|41987.3|4
1632929530000|2021-09-29 15:32:10|42009.8|41989.8|42025.6|42005.6|42025.6|42005.6|42009.8|41989.8|9
1632929540000|2021-09-29 15:32:20|42027.3|42007.3|42029.8|42009.8|42032.3|42012.3|42027.3|42007.3|4
1632929550000|2021-09-29 15:32:30|42027.3|42007.3|42019.8|41999.8|42032.3|42012.3|42019.8|41999.8|26
1632929560000|2021-09-29 15:32:40|42021.5|42001.5|42022.3|42002.3|42022.3|42002.3|42017.3|41997.3|3
1632929570000|2021-09-29 15:32:50|42019.1|41999.1|42019.1|41999.1|42022.3|42002.3|42017.3|41997.3|0
1632929580000|2021-09-29 15:33:00|42017.3|41997.3|42026.5|42006.5|42026.5|42006.5|42017.3|41997.3|13
1632929590000|2021-09-29 15:33:10|42022.3|42002.3|42019.8|41999.8|42027.3|42007.3|42019.8|41999.8|2
1632929600000|2021-09-29 15:33:20|42022.3|42002.3|42009.8|41989.8|42024.8|42004.8|42007.3|41987.3|29
1632929610000|2021-09-29 15:33:30|42007.3|41987.3|42009.8|41989.8|42012.3|41992.3|42007.3|41987.3|7
1632929620000|2021-09-29 15:33:40|42012.3|41992.3|42012.3|41992.3|42012.3|41992.3|42012.3|41992.3|3
1632929630000|2021-09-29 15:33:50|42009.8|41989.8|42007.3|41987.3|42009.8|41989.8|42007.3|41987.3|0
1632929640000|2021-09-29 15:34:00|42004.8|41984.8|41987.3|41967.3|42004.8|41984.8|41987.3|41967.3|9
1632929650000|2021-09-29 15:34:10|41988.2|41968.2|41979|41959|41988.2|41968.2|41977.3|41957.3|18
1632929660000|2021-09-29 15:34:20|41977.3|41957.3|41977.3|41957.3|41977.3|41957.3|41974.8|41954.8|7
1632929670000|2021-09-29 15:34:30|41974.8|41954.8|41967.3|41947.3|41974.8|41954.8|41967.3|41947.3|13
1632929680000|2021-09-29 15:34:40|41968.2|41948.2|41965.7|41945.7|41969.1|41949.1|41965.7|41945.7|14
1632929690000|2021-09-29 15:34:50|41964.1|41944.1|41958.2|41938.2|41964.1|41944.1|41958.2|41938.2|36
1632929700000|2021-09-29 15:35:00|41959.8|41939.8|41945.7|41925.7|41959.8|41939.8|41943.2|41923.2|51
1632929710000|2021-09-29 15:35:10|41944.1|41924.1|41938.2|41918.2|41944.1|41924.1|41938.2|41918.2|8
1632929720000|2021-09-29 15:35:20|41936.6|41916.6|41943.2|41923.2|41943.2|41923.2|41935.7|41915.7|14
1632929730000|2021-09-29 15:35:30|41941.6|41921.6|41943.2|41923.2|41943.2|41923.2|41940.7|41920.7|2
1632929740000|2021-09-29 15:35:40|41945.7|41925.7|41950.7|41930.7|41950.7|41930.7|41941.6|41921.6|32
1632929750000|2021-09-29 15:35:50|41953.2|41933.2|41957.4|41937.4|41959.1|41939.1|41953.2|41933.2|7
1632929760000|2021-09-29 15:36:00|41956.6|41936.6|41911.6|41891.6|41956.6|41936.6|41911.6|41891.6|59
1632929770000|2021-09-29 15:36:10|41913.2|41893.2|41913.3|41893.3|41920.7|41900.7|41909.1|41889.1|38
1632929780000|2021-09-29 15:36:20|41914.9|41894.9|41916.6|41896.6|41926.6|41906.6|41911.6|41891.6|16
1632929790000|2021-09-29 15:36:30|41918.2|41898.2|41901.6|41881.6|41918.2|41898.2|41897.4|41877.4|38
1632929800000|2021-09-29 15:36:40|41899.9|41879.9|41914.1|41894.1|41914.1|41894.1|41899.9|41879.9|15
1632929810000|2021-09-29 15:36:50|41913.2|41893.2|41907.4|41887.4|41918.2|41898.2|41906.6|41886.6|93
1632929820000|2021-09-29 15:37:00|41908.3|41888.3|41905.8|41885.8|41910.8|41890.8|41905.8|41885.8|9
1632929830000|2021-09-29 15:37:10|41904.1|41884.1|41908.3|41888.3|41914.9|41894.9|41901.6|41881.6|37
1632929840000|2021-09-29 15:37:20|41910.8|41890.8|41913.3|41893.3|41913.3|41893.3|41910.8|41890.8|14
1632929850000|2021-09-29 15:37:30|41912.4|41892.4|41914.1|41894.1|41914.1|41894.1|41912.4|41892.4|2
1632929860000|2021-09-29 15:37:40|41913.3|41893.3|41937.4|41917.4|41937.4|41917.4|41913.3|41893.3|17
1632929870000|2021-09-29 15:37:50|41935.8|41915.8|41940.8|41920.8|41940.8|41920.8|41928.3|41908.3|8
1632929880000|2021-09-29 15:38:00|41945.8|41925.8|41945.8|41925.8|41950.8|41930.8|41945.8|41925.8|16
1632929890000|2021-09-29 15:38:10|41946.6|41926.6|41962.4|41942.4|41962.4|41942.4|41946.6|41926.6|13
1632929900000|2021-09-29 15:38:20|41964.1|41944.1|41953.3|41933.3|41964.1|41944.1|41953.3|41933.3|9
1632929910000|2021-09-29 15:38:30|41950.8|41930.8|41948.3|41928.3|41952.4|41932.4|41948.3|41928.3|4
1632929920000|2021-09-29 15:38:40|41946.6|41926.6|41933.3|41913.3|41946.6|41926.6|41933.3|41913.3|15
1632929930000|2021-09-29 15:38:50|41928.3|41908.3|41915.8|41895.8|41928.3|41908.3|41915.8|41895.8|32
1632929940000|2021-09-29 15:39:00|41914.1|41894.1|41910.8|41890.8|41915.8|41895.8|41910.8|41890.8|17
1632929950000|2021-09-29 15:39:10|41914.9|41894.9|41913.3|41893.3|41914.9|41894.9|41913.3|41893.3|1
1632929960000|2021-09-29 15:39:20|41910.8|41890.8|41905.8|41885.8|41910.8|41890.8|41905.8|41885.8|4
1632929970000|2021-09-29 15:39:30|41901.6|41881.6|41903.3|41883.3|41903.3|41883.3|41895.8|41875.8|23
1632929980000|2021-09-29 15:39:40|41905.8|41885.8|41909.9|41889.9|41909.9|41889.9|41903.3|41883.3|11
1632929990000|2021-09-29 15:39:50|41910.8|41890.8|41903.3|41883.3|41910.8|41890.8|41900.8|41880.8|16
1632930000000|2021-09-29 15:40:00|41905.8|41885.8|41898.3|41878.3|41905.8|41885.8|41890.8|41870.8|29
1632930010000|2021-09-29 15:40:10|41896.6|41876.6|41905.8|41885.8|41905.8|41885.8|41895.8|41875.8|8
1632930020000|2021-09-29 15:40:20|41903.3|41883.3|41900.8|41880.8|41903.3|41883.3|41900.8|41880.8|4
1632930030000|2021-09-29 15:40:30|41902.4|41882.4|41900.8|41880.8|41905.8|41885.8|41900.8|41880.8|5
1632930040000|2021-09-29 15:40:40|41903.3|41883.3|41888.3|41868.3|41905.8|41885.8|41888.3|41868.3|9
1632930050000|2021-09-29 15:40:50|41887.4|41867.4|41883.3|41863.3|41887.4|41867.4|41880.8|41860.8|22
1632930060000|2021-09-29 15:41:00|41885.8|41865.8|41879.9|41859.9|41885.8|41865.8|41878.3|41858.3|17
1632930070000|2021-09-29 15:41:10|41880.8|41860.8|41880.8|41860.8|41880.8|41860.8|41878.3|41858.3|16
1632930080000|2021-09-29 15:41:20|41878.3|41858.3|41895.8|41875.8|41895.8|41875.8|41878.3|41858.3|14
1632930090000|2021-09-29 15:41:30|41898.3|41878.3|41890.8|41870.8|41900.8|41880.8|41890.8|41870.8|13
1632930100000|2021-09-29 15:41:40|41895.8|41875.8|41890.8|41870.8|41895.8|41875.8|41883.3|41863.3|14
1632930110000|2021-09-29 15:41:50|41892.4|41872.4|41893.3|41873.3|41893.3|41873.3|41890.8|41870.8|3
1632930120000|2021-09-29 15:42:00|41891.6|41871.6|41885.8|41865.8|41891.6|41871.6|41885.8|41865.8|14
1632930130000|2021-09-29 15:42:10|41884.1|41864.1|41878.3|41858.3|41884.1|41864.1|41877.4|41857.4|6
1632930140000|2021-09-29 15:42:20|41876.6|41856.6|41884.2|41864.2|41889.2|41869.2|41876.6|41856.6|75
1632930150000|2021-09-29 15:42:30|41882.6|41862.6|41884.2|41864.2|41884.2|41864.2|41880.9|41860.9|18
1632930160000|2021-09-29 15:42:40|41882.6|41862.6|41884.2|41864.2|41884.2|41864.2|41882.6|41862.6|17
1632930170000|2021-09-29 15:42:50|41887.5|41867.5|41889.2|41869.2|41889.2|41869.2|41887.5|41867.5|2
1632930180000|2021-09-29 15:43:00|41890.8|41870.8|41897.5|41877.5|41897.5|41877.5|41890.8|41870.8|5
1632930190000|2021-09-29 15:43:10|41898.3|41878.3|41896.7|41876.7|41901.7|41881.7|41896.7|41876.7|3
1632930200000|2021-09-29 15:43:20|41891.7|41871.7|41886.7|41866.7|41891.7|41871.7|41886.7|41866.7|16
1632930210000|2021-09-29 15:43:30|41890|41870|41881.7|41861.7|41890|41870|41881.7|41861.7|5
1632930220000|2021-09-29 15:43:40|41880.8|41860.8|41866.7|41846.7|41881.7|41861.7|41866.7|41846.7|36
1632930230000|2021-09-29 15:43:50|41865.1|41845.1|41858.4|41838.4|41865.1|41845.1|41847.6|41827.6|26
1632930240000|2021-09-29 15:44:00|41855.9|41835.9|41845.9|41825.9|41855.9|41835.9|41834.3|41814.3|68
1632930250000|2021-09-29 15:44:10|41843.4|41823.4|41840.1|41820.1|41843.4|41823.4|41840.1|41820.1|26
1632930260000|2021-09-29 15:44:20|41839.2|41819.2|41823.4|41803.4|41839.2|41819.2|41821.8|41801.8|21
1632930270000|2021-09-29 15:44:30|41825.1|41805.1|41830.9|41810.9|41830.9|41810.9|41823.4|41803.4|17
1632930280000|2021-09-29 15:44:40|41833.4|41813.4|41815.2|41795.2|41835.1|41815.1|41815.2|41795.2|36
1632930290000|2021-09-29 15:44:50|41811.8|41791.8|41810.8|41790.8|41811.8|41791.8|41802.6|41782.6|35
1632930300000|2021-09-29 15:45:00|41816.7|41796.7|41819.2|41799.2|41824.2|41804.2|41816.7|41796.7|25
1632930310000|2021-09-29 15:45:10|41820.1|41800.1|41814.2|41794.2|41820.1|41800.1|41814.2|41794.2|7
1632930320000|2021-09-29 15:45:20|41816.7|41796.7|41831.7|41811.7|41833.3|41813.3|41816.7|41796.7|19
1632930330000|2021-09-29 15:45:30|41833.3|41813.3|41834.2|41814.2|41836.7|41816.7|41829.2|41809.2|18
1632930340000|2021-09-29 15:45:40|41832.6|41812.6|41834.2|41814.2|41836.7|41816.7|41830.1|41810.1|14
1632930350000|2021-09-29 15:45:50|41831.7|41811.7|41814.2|41794.2|41831.7|41811.7|41814.2|41794.2|31
1632930360000|2021-09-29 15:46:00|41815.8|41795.8|41820.8|41800.8|41824.2|41804.2|41815.8|41795.8|14
1632930370000|2021-09-29 15:46:10|41821.7|41801.7|41830|41810|41830|41810|41814.2|41794.2|39
1632930380000|2021-09-29 15:46:20|41830.8|41810.8|41835.8|41815.8|41835.8|41815.8|41830.8|41810.8|6
1632930390000|2021-09-29 15:46:30|41837.5|41817.5|41826.7|41806.7|41838.3|41818.3|41826.7|41806.7|12
1632930400000|2021-09-29 15:46:40|41827.6|41807.6|41827.5|41807.5|41832.5|41812.5|41826.7|41806.7|11
1632930410000|2021-09-29 15:46:50|41829.1|41809.1|41839.9|41819.9|41839.9|41819.9|41826.6|41806.6|6
1632930420000|2021-09-29 15:47:00|41838.3|41818.3|41840.8|41820.8|41841.6|41821.6|41838.3|41818.3|7
1632930430000|2021-09-29 15:47:10|41842.4|41822.4|41844.9|41824.9|41847.4|41827.4|41839.1|41819.1|10
1632930440000|2021-09-29 15:47:20|41844|41824|41836.6|41816.6|41844|41824|41831.6|41811.6|3
1632930450000|2021-09-29 15:47:30|41832.5|41812.5|41832.5|41812.5|41836.6|41816.6|41831.6|41811.6|5
1632930460000|2021-09-29 15:47:40|41835|41815|41838.3|41818.3|41838.3|41818.3|41831.6|41811.6|4
1632930470000|2021-09-29 15:47:50|41836.6|41816.6|41835|41815|41839.1|41819.1|41832.5|41812.5|9
1632930480000|2021-09-29 15:48:00|41838.3|41818.3|41838.3|41818.3|41838.3|41818.3|41831.6|41811.6|20
1632930490000|2021-09-29 15:48:10|41840|41820|41849.1|41829.1|41849.1|41829.1|41840|41820|13
1632930500000|2021-09-29 15:48:20|41852.4|41832.4|41855.8|41835.8|41858.3|41838.3|41850.8|41830.8|12
1632930510000|2021-09-29 15:48:30|41856.6|41836.6|41873.3|41853.3|41873.3|41853.3|41856.6|41836.6|15
1632930520000|2021-09-29 15:48:40|41874.9|41854.9|41870|41850|41875.8|41855.8|41862.5|41842.5|19
1632930530000|2021-09-29 15:48:50|41873.3|41853.3|41882.5|41862.5|41884.1|41864.1|41873.3|41853.3|14
1632930540000|2021-09-29 15:49:00|41880.8|41860.8|41887.5|41867.5|41890|41870|41880.8|41860.8|12
1632930550000|2021-09-29 15:49:10|41890|41870|41890|41870|41890|41870|41887.5|41867.5|10
1632930560000|2021-09-29 15:49:20|41887.5|41867.5|41884.1|41864.1|41887.5|41867.5|41878.3|41858.3|19
1632930570000|2021-09-29 15:49:30|41882.5|41862.5|41879.1|41859.1|41882.5|41862.5|41870.8|41850.8|10
1632930580000|2021-09-29 15:49:40|41882.5|41862.5|41895|41875|41895|41875|41881.6|41861.6|14
1632930590000|2021-09-29 15:49:50|41900|41880|41905|41885|41910|41890|41897.5|41877.5|13
1632930600000|2021-09-29 15:50:00|41906.6|41886.6|41924.1|41904.1|41924.1|41904.1|41905|41885|27
1632930610000|2021-09-29 15:50:10|41926.6|41906.6|41922.5|41902.5|41930|41910|41922.5|41902.5|17
1632930620000|2021-09-29 15:50:20|41924.1|41904.1|41917.5|41897.5|41926.6|41906.6|41917.5|41897.5|17
1632930630000|2021-09-29 15:50:30|41915|41895|41912.5|41892.5|41915|41895|41912.5|41892.5|1
1632930640000|2021-09-29 15:50:40|41910.8|41890.8|41915.8|41895.8|41915.8|41895.8|41908.3|41888.3|12
1632930650000|2021-09-29 15:50:50|41915|41895|41913.3|41893.3|41915|41895|41913.3|41893.3|6
1632930660000|2021-09-29 15:51:00|41915|41895|41912.5|41892.5|41915|41895|41910.8|41890.8|7
1632930670000|2021-09-29 15:51:10|41910.8|41890.8|41910.8|41890.8|41910.8|41890.8|41906.6|41886.6|7
1632930680000|2021-09-29 15:51:20|||||||||1
1632930690000|2021-09-29 15:51:30|||||||||5
1632930700000|2021-09-29 15:51:40|41908.3|41888.3|41908.3|41888.3|41908.3|41888.3|41908.3|41888.3|0
1632930710000|2021-09-29 15:51:50|41910|41890|41915.8|41895.8|41915.8|41895.8|41910|41890|6
1632930720000|2021-09-29 15:52:00|41920|41900|41930|41910|41930|41910|41920|41900|22
1632930730000|2021-09-29 15:52:10|41932.5|41912.5|41942.5|41922.5|41943.3|41923.3|41930.8|41910.8|13
1632930740000|2021-09-29 15:52:20|41944.1|41924.1|41956.6|41936.6|41959.1|41939.1|41942.5|41922.5|37
1632930750000|2021-09-29 15:52:30|41957.5|41937.5|41959.1|41939.1|41959.1|41939.1|41955|41935|18
1632930760000|2021-09-29 15:52:40|41960.8|41940.8|41968.3|41948.3|41969.9|41949.9|41960.8|41940.8|44
1632930770000|2021-09-29 15:52:50|41965.8|41945.8|41965.8|41945.8|41965.8|41945.8|41965.8|41945.8|9
1632930780000|2021-09-29 15:53:00|41963.3|41943.3|41955.8|41935.8|41963.3|41943.3|41953.3|41933.3|25
1632930790000|2021-09-29 15:53:10|||||||||5
1632930800000|2021-09-29 15:53:20|41957.5|41937.5|41960.8|41940.8|41960.8|41940.8|41957.5|41937.5|4
1632930810000|2021-09-29 15:53:30|41962.4|41942.4|41963.3|41943.3|41964.9|41944.9|41962.4|41942.4|13
1632930820000|2021-09-29 15:53:40|41961.6|41941.6|41960.8|41940.8|41961.6|41941.6|41960.8|41940.8|4
1632930830000|2021-09-29 15:53:50|41959.9|41939.9|41955.8|41935.8|41959.9|41939.9|41955.8|41935.8|5
1632930840000|2021-09-29 15:54:00|41954.1|41934.1|41943.3|41923.3|41958.3|41938.3|41943.3|41923.3|37
1632930850000|2021-09-29 15:54:10|41940.8|41920.8|41938.3|41918.3|41940.8|41920.8|41938.3|41918.3|7
1632930860000|2021-09-29 15:54:20|41943.3|41923.3|41943.3|41923.3|41943.3|41923.3|41943.3|41923.3|14
1632930870000|2021-09-29 15:54:30|41942.4|41922.4|41940.8|41920.8|41943.3|41923.3|41938.3|41918.3|5
1632930880000|2021-09-29 15:54:40|41939.9|41919.9|41940.8|41920.8|41940.8|41920.8|41939.9|41919.9|0
1632930890000|2021-09-29 15:54:50|41939.9|41919.9|41940.8|41920.8|41940.8|41920.8|41939.9|41919.9|1
1632930900000|2021-09-29 15:55:00|41943.3|41923.3|41959.1|41939.1|41963.3|41943.3|41943.3|41923.3|12
1632930910000|2021-09-29 15:55:10|41960.8|41940.8|41965.8|41945.8|41967.4|41947.4|41959.1|41939.1|10
1632930920000|2021-09-29 15:55:20|41969.1|41949.1|41963.3|41943.3|41970.8|41950.8|41963.3|41943.3|6
1632930930000|2021-09-29 15:55:30|41961.6|41941.6|41968.3|41948.3|41968.3|41948.3|41961.6|41941.6|13
1632930940000|2021-09-29 15:55:40|41971.6|41951.6|41971.6|41951.6|41977.4|41957.4|41970.8|41950.8|10
1632930950000|2021-09-29 15:55:50|41973.3|41953.3|41978.3|41958.3|41978.3|41958.3|41973.3|41953.3|7
1632930960000|2021-09-29 15:56:00|41975|41955|41970.8|41950.8|41975|41955|41970.8|41950.8|7
1632930980000|2021-09-29 15:56:20|41969.1|41949.1|41968.3|41948.3|41969.9|41949.9|41968.3|41948.3|7
1632930990000|2021-09-29 15:56:30|41969.1|41949.1|41983.3|41963.3|41983.3|41963.3|41969.1|41949.1|27
1632931000000|2021-09-29 15:56:40|41985.8|41965.8|41992.4|41972.4|41992.4|41972.4|41985.8|41965.8|12
1632931010000|2021-09-29 15:56:50|41994.9|41974.9|41998.2|41978.2|41998.2|41978.2|41994.9|41974.9|6
1632931020000|2021-09-29 15:57:00|42000.7|41980.7|41998.2|41978.2|42003.2|41983.2|41995.7|41975.7|6
1632931030000|2021-09-29 15:57:10|41996.6|41976.6|41993.2|41973.2|41998.2|41978.2|41993.2|41973.2|6
1632931040000|2021-09-29 15:57:20|41992.4|41972.4|41993.2|41973.2|41993.2|41973.2|41988.2|41968.2|2
1632931050000|2021-09-29 15:57:30|41991.6|41971.6|41993.2|41973.2|41993.2|41973.2|41990.7|41970.7|5
1632931060000|2021-09-29 15:57:40|41990.7|41970.7|41988.2|41968.2|41990.7|41970.7|41988.2|41968.2|3
1632931070000|2021-09-29 15:57:50|41990.7|41970.7|41992.4|41972.4|41994.9|41974.9|41990.7|41970.7|12
1632931080000|2021-09-29 15:58:00|41993.2|41973.2|41990.7|41970.7|41993.2|41973.2|41990.7|41970.7|9
1632931090000|2021-09-29 15:58:10|41988.2|41968.2|41990.7|41970.7|41993.2|41973.2|41988.2|41968.2|5
1632931100000|2021-09-29 15:58:20|41992.4|41972.4|41994.9|41974.9|41994.9|41974.9|41990.7|41970.7|13
1632931110000|2021-09-29 15:58:30|41998.2|41978.2|42003.2|41983.2|42005.7|41985.7|41998.2|41978.2|9
1632931120000|2021-09-29 15:58:40|42004.1|41984.1|42010.7|41990.7|42013.2|41993.2|42004.1|41984.1|15
1632931130000|2021-09-29 15:58:50|42012.4|41992.4|42013.2|41993.2|42022.4|42002.4|42012.4|41992.4|6
1632931140000|2021-09-29 15:59:00|42014.9|41994.9|42014.9|41994.9|42014.9|41994.9|42013.2|41993.2|20
1632931150000|2021-09-29 15:59:10|42017.4|41997.4|42018.2|41998.2|42018.2|41998.2|42017.4|41997.4|2
1632931160000|2021-09-29 15:59:20|42020.7|42000.7|42023.2|42003.2|42023.2|42003.2|42018.2|41998.2|8
1632931170000|2021-09-29 15:59:30|42022.4|42002.4|42020.7|42000.7|42023.2|42003.2|42020.7|42000.7|3
1632931180000|2021-09-29 15:59:40|42021.6|42001.6|42022.4|42002.4|42025.7|42005.7|42020.7|42000.7|5
1632931190000|2021-09-29 15:59:50|42020.7|42000.7|42020.7|42000.7|42023.2|42003.2|42020.7|42000.7|2
1632931200000|2021-09-29 16:00:00|42023.2|42003.2|42005.7|41985.7|42023.2|42003.2|42005.7|41985.7|8
1632931210000|2021-09-29 16:00:10|42003.2|41983.2|42008.2|41988.2|42010.7|41990.7|42000.7|41980.7|12
1632931220000|2021-09-29 16:00:20|42010.7|41990.7|42014.9|41994.9|42014.9|41994.9|42008.2|41988.2|8
1632931230000|2021-09-29 16:00:30|42016.5|41996.5|42013.2|41993.2|42016.5|41996.5|42013.2|41993.2|1
1632931240000|2021-09-29 16:00:40|42011.6|41991.6|42005.7|41985.7|42013.2|41993.2|42005.7|41985.7|5
1632931250000|2021-09-29 16:00:50|42003.2|41983.2|42001.6|41981.6|42003.2|41983.2|42001.6|41981.6|3
1632931260000|2021-09-29 16:01:00|42003.2|41983.2|41998.2|41978.2|42003.2|41983.2|41998.2|41978.2|9
1632931270000|2021-09-29 16:01:10|41999.9|41979.9|41998.2|41978.2|42000.7|41980.7|41998.2|41978.2|3
1632931280000|2021-09-29 16:01:20|42000.7|41980.7|42000.7|41980.7|42000.7|41980.7|41998.2|41978.2|9
1632931290000|2021-09-29 16:01:30|41999.1|41979.1|41998.2|41978.2|42000.7|41980.7|41998.2|41978.2|6
1632931300000|2021-09-29 16:01:40|||||||||3
1632931310000|2021-09-29 16:01:50|42003.2|41983.2|42003.2|41983.2|42003.2|41983.2|42000.7|41980.7|13
1632931320000|2021-09-29 16:02:00|42002.4|41982.4|41999.1|41979.1|42002.4|41982.4|41999.1|41979.1|5
1632931330000|2021-09-29 16:02:10|42000.7|41980.7|41989.9|41969.9|42003.2|41983.2|41989.9|41969.9|30
1632931340000|2021-09-29 16:02:20|41992.4|41972.4|41995.7|41975.7|41995.7|41975.7|41988.2|41968.2|4
1632931350000|2021-09-29 16:02:30|41997.4|41977.4|41997.4|41977.4|41997.4|41977.4|41997.4|41977.4|3
1632931360000|2021-09-29 16:02:40|41999|41979|41999|41979|41999|41979|41999|41979|4
1632931370000|2021-09-29 16:02:50|42001.5|41981.5|42004.9|41984.9|42004.9|41984.9|41999.9|41979.9|9
1632931380000|2021-09-29 16:03:00|42001.6|41981.6|42003.2|41983.2|42003.2|41983.2|42000.7|41980.7|6
1632931390000|2021-09-29 16:03:10|42008.2|41988.2|42009.9|41989.9|42009.9|41989.9|42008.2|41988.2|11
1632931400000|2021-09-29 16:03:20|42012.4|41992.4|42020.7|42000.7|42020.7|42000.7|42012.4|41992.4|2
1632931410000|2021-09-29 16:03:30|42019.9|41999.9|42024.9|42004.9|42024.9|42004.9|42018.2|41998.2|10
1632931420000|2021-09-29 16:03:40|42028.2|42008.2|42038.2|42018.2|42040.7|42020.7|42028.2|42008.2|25
1632931430000|2021-09-29 16:03:50|42039.9|42019.9|42038.2|42018.2|42039.9|42019.9|42038.2|42018.2|14
1632931440000|2021-09-29 16:04:00|42039.9|42019.9|42043.2|42023.2|42043.2|42023.2|42038.2|42018.2|24
1632931450000|2021-09-29 16:04:10|42044.1|42024.1|42048.2|42028.2|42053.2|42033.2|42044.1|42024.1|16
1632931460000|2021-09-29 16:04:20|42050.7|42030.7|42049.9|42029.9|42050.7|42030.7|42048.2|42028.2|16
1632931470000|2021-09-29 16:04:30|42050.7|42030.7|42053.2|42033.2|42053.2|42033.2|42048.2|42028.2|15
1632931480000|2021-09-29 16:04:40|42052.4|42032.4|42051.6|42031.6|42055.7|42035.7|42050.7|42030.7|4
1632931490000|2021-09-29 16:04:50|42053.2|42033.2|42051.6|42031.6|42055.7|42035.7|42051.6|42031.6|6
1632931500000|2021-09-29 16:05:00|42050.7|42030.7|42050.7|42030.7|42050.7|42030.7|42049.9|42029.9|10
1632931510000|2021-09-29 16:05:10|42049.9|42029.9|42052.4|42032.4|42052.4|42032.4|42048.2|42028.2|14
1632931520000|2021-09-29 16:05:20|42049.9|42029.9|42048.2|42028.2|42052.4|42032.4|42048.2|42028.2|9
1632931530000|2021-09-29 16:05:30|42041.6|42021.6|42039.9|42019.9|42043.2|42023.2|42039.9|42019.9|4
1632931540000|2021-09-29 16:05:40|42040.7|42020.7|42039.9|42019.9|42040.7|42020.7|42038.2|42018.2|4
1632931550000|2021-09-29 16:05:50|42040.7|42020.7|42049.9|42029.9|42049.9|42029.9|42040.7|42020.7|6
1632931560000|2021-09-29 16:06:00|42052.4|42032.4|42056.6|42036.6|42056.6|42036.6|42052.4|42032.4|5
1632931580000|2021-09-29 16:06:20|42058.2|42038.2|42060.7|42040.7|42061.5|42041.5|42058.2|42038.2|2
1632931590000|2021-09-29 16:06:30|42058.2|42038.2|42058.2|42038.2|42060.7|42040.7|42058.2|42038.2|1
1632931600000|2021-09-29 16:06:40|42056.6|42036.6|42050.7|42030.7|42056.6|42036.6|42050.7|42030.7|8
1632931610000|2021-09-29 16:06:50|42048.2|42028.2|42045.7|42025.7|42048.2|42028.2|42045.7|42025.7|1
1632931620000|2021-09-29 16:07:00|42048.2|42028.2|42043.2|42023.2|42048.2|42028.2|42043.2|42023.2|2
1632931630000|2021-09-29 16:07:10|42041.6|42021.6|42038.2|42018.2|42041.6|42021.6|42038.2|42018.2|6
1632931640000|2021-09-29 16:07:20|42037.4|42017.4|42037.4|42017.4|42037.4|42017.4|42037.4|42017.4|1
1632931650000|2021-09-29 16:07:30|42035.7|42015.7|42038.2|42018.2|42038.2|42018.2|42033.2|42013.2|4
1632931660000|2021-09-29 16:07:40|42037.4|42017.4|42038.2|42018.2|42038.2|42018.2|42037.4|42017.4|6
1632931670000|2021-09-29 16:07:50|||||||||1
1632931680000|2021-09-29 16:08:00|42040|42020|42043.2|42023.2|42045.7|42025.7|42040|42020|7
1632931690000|2021-09-29 16:08:10|42044.9|42024.9|42048.2|42028.2|42048.2|42028.2|42044.1|42024.1|3
1632931700000|2021-09-29 16:08:20|42046.6|42026.6|42043.2|42023.2|42046.6|42026.6|42043.2|42023.2|4
1632931710000|2021-09-29 16:08:30|42048.2|42028.2|42045.7|42025.7|42048.2|42028.2|42043.2|42023.2|5
1632931720000|2021-09-29 16:08:40|42046.6|42026.6|42043.2|42023.2|42048.2|42028.2|42043.2|42023.2|1
1632931730000|2021-09-29 16:08:50|||||||||2
1632931740000|2021-09-29 16:09:00|42040.7|42020.7|42038.2|42018.2|42043.2|42023.2|42038.2|42018.2|6
1632931750000|2021-09-29 16:09:10|42036.6|42016.6|42028.2|42008.2|42036.6|42016.6|42028.2|42008.2|9
1632931760000|2021-09-29 16:09:20|42022.5|42002.5|42018.2|41998.2|42022.5|42002.5|42015.7|41995.7|11
1632931770000|2021-09-29 16:09:30|42021.6|42001.6|42023.2|42003.2|42023.2|42003.2|42018.2|41998.2|12
1632931780000|2021-09-29 16:09:40|42018.2|41998.2|42013.2|41993.2|42018.2|41998.2|42012.5|41992.5|25
1632931790000|2021-09-29 16:09:50|42011.6|41991.6|42001.6|41981.6|42013.2|41993.2|42000|41980|7
1632931800000|2021-09-29 16:10:00|42003.2|41983.2|42008.2|41988.2|42009.9|41989.9|42003.2|41983.2|6
1632931810000|2021-09-29 16:10:10|42009.9|41989.9|42009.9|41989.9|42009.9|41989.9|42009.9|41989.9|6
1632931820000|2021-09-29 16:10:20|42010.7|41990.7|42008.2|41988.2|42013.2|41993.2|42008.2|41988.2|2
1632931830000|2021-09-29 16:10:30|42005.7|41985.7|42005.7|41985.7|42005.7|41985.7|42005.7|41985.7|0
1632931840000|2021-09-29 16:10:40|42003.2|41983.2|42003.2|41983.2|42003.2|41983.2|42003.2|41983.2|0
1632931850000|2021-09-29 16:10:50|||||||||1
1632931860000|2021-09-29 16:11:00|||||||||13
1632931870000|2021-09-29 16:11:10|42001.6|41981.6|41995.7|41975.7|42001.6|41981.6|41995.7|41975.7|3
1632931880000|2021-09-29 16:11:20|41998.2|41978.2|41988.2|41968.2|41998.2|41978.2|41988.2|41968.2|3
1632931890000|2021-09-29 16:11:30|||||||||3
1632931900000|2021-09-29 16:11:40|41989.1|41969.1|41985.7|41965.7|41989.1|41969.1|41985.7|41965.7|1
1632931910000|2021-09-29 16:11:50|41983.2|41963.2|41985.7|41965.7|41985.7|41965.7|41983.2|41963.2|0
1632931920000|2021-09-29 16:12:00|41983.2|41963.2|41983.2|41963.2|41983.2|41963.2|41983.2|41963.2|4
1632931930000|2021-09-29 16:12:10|41980.7|41960.7|41980.7|41960.7|41981.6|41961.6|41975.7|41955.7|1
1632931940000|2021-09-29 16:12:20|41979.1|41959.1|41975.7|41955.7|41979.1|41959.1|41975.7|41955.7|3
1632931950000|2021-09-29 16:12:30|41974.1|41954.1|41974.1|41954.1|41974.1|41954.1|41972.5|41952.5|5
1632931960000|2021-09-29 16:12:40|41973.2|41953.2|41971.6|41951.6|41973.2|41953.2|41971.6|41951.6|2
1632931970000|2021-09-29 16:12:50|41973.2|41953.2|41974.1|41954.1|41974.1|41954.1|41973.2|41953.2|2
1632931980000|2021-09-29 16:13:00|41975.7|41955.7|41996.5|41976.5|41996.5|41976.5|41974.1|41954.1|14
1632931990000|2021-09-29 16:13:10|41997.4|41977.4|41997.4|41977.4|41997.4|41977.4|41997.4|41977.4|1
1632932000000|2021-09-29 16:13:20|||||||||1
1632932010000|2021-09-29 16:13:30|41995.7|41975.7|41995.7|41975.7|41995.7|41975.7|41995.7|41975.7|0
1632932020000|2021-09-29 16:13:40|41994.9|41974.9|41993.2|41973.2|41995.7|41975.7|41993.2|41973.2|0
1632932030000|2021-09-29 16:13:50|41994.9|41974.9|41994.1|41974.1|41994.9|41974.9|41990|41970|3
1632932040000|2021-09-29 16:14:00|41993.2|41973.2|41993.2|41973.2|41997.4|41977.4|41993.2|41973.2|5
1632932050000|2021-09-29 16:14:10|41994.1|41974.1|41995.7|41975.7|41998.2|41978.2|41994.1|41974.1|6
1632932060000|2021-09-29 16:14:20|41996.6|41976.6|42002.4|41982.4|42002.4|41982.4|41996.6|41976.6|2
1632932070000|2021-09-29 16:14:30|42004.9|41984.9|42004.9|41984.9|42004.9|41984.9|42002.4|41982.4|1
1632932080000|2021-09-29 16:14:40|42005.7|41985.7|42005.7|41985.7|42005.7|41985.7|42005.7|41985.7|0
1632932090000|2021-09-29 16:14:50|||||||||3
1632932100000|2021-09-29 16:15:00|42008.2|41988.2|41998.2|41978.2|42008.2|41988.2|41998.2|41978.2|13
1632932110000|2021-09-29 16:15:10|41995.7|41975.7|41995.7|41975.7|41999.1|41979.1|41995.7|41975.7|1
1632932120000|2021-09-29 16:15:20|41997.4|41977.4|42005|41985|42005|41985|41997.4|41977.4|1
1632932130000|2021-09-29 16:15:30|42005.8|41985.8|42008.3|41988.3|42008.3|41988.3|42005.8|41985.8|1
1632932140000|2021-09-29 16:15:40|42009.2|41989.2|42018.2|41998.2|42020.7|42000.7|42009.2|41989.2|8
1632932150000|2021-09-29 16:15:50|42019.9|41999.9|42018.2|41998.2|42019.9|41999.9|42018.2|41998.2|0
1632932160000|2021-09-29 16:16:00|42020.7|42000.7|42018.2|41998.2|42023.2|42003.2|42018.2|41998.2|10
1632932170000|2021-09-29 16:16:10|42015.7|41995.7|42015.7|41995.7|42015.7|41995.7|42015.7|41995.7|2
1632932180000|2021-09-29 16:16:20|42014.1|41994.1|42008.2|41988.2|42014.1|41994.1|42008.2|41988.2|1
1632932190000|2021-09-29 16:16:30|42003.2|41983.2|42003.2|41983.2|42003.2|41983.2|42000.7|41980.7|3
1632932200000|2021-09-29 16:16:40|42004.1|41984.1|42008.2|41988.2|42008.2|41988.2|42004.1|41984.1|3
1632932210000|2021-09-29 16:16:50|42009.9|41989.9|42010.7|41990.7|42013.2|41993.2|42008.2|41988.2|1
1632932220000|2021-09-29 16:17:00|42013.2|41993.2|42010.7|41990.7|42013.2|41993.2|42009.1|41989.1|2
1632932230000|2021-09-29 16:17:10|42013.2|41993.2|42008.2|41988.2|42013.2|41993.2|42008.2|41988.2|1
1632932240000|2021-09-29 16:17:20|42006.6|41986.6|42003.2|41983.2|42006.6|41986.6|42001.6|41981.6|3
1632932250000|2021-09-29 16:17:30|42004.1|41984.1|42006.6|41986.6|42006.6|41986.6|42004.1|41984.1|1
1632932260000|2021-09-29 16:17:40|42008.2|41988.2|42008.2|41988.2|42010.7|41990.7|42008.2|41988.2|3
1632932280000|2021-09-29 16:18:00|42005.7|41985.7|42003.2|41983.2|42005.7|41985.7|42003.2|41983.2|2
1632932290000|2021-09-29 16:18:10|41998.2|41978.2|41995.7|41975.7|41998.2|41978.2|41995.7|41975.7|3
1632932300000|2021-09-29 16:18:20|41994.9|41974.9|41998.2|41978.2|41998.2|41978.2|41994.9|41974.9|3
1632932310000|2021-09-29 16:18:30|41996.6|41976.6|41990.7|41970.7|41996.6|41976.6|41990.7|41970.7|2
1632932320000|2021-09-29 16:18:40|41991.6|41971.6|41990.7|41970.7|41992.4|41972.4|41988.2|41968.2|3
1632932330000|2021-09-29 16:18:50|41989.1|41969.1|41990.7|41970.7|41993.2|41973.2|41988.2|41968.2|19
1632932340000|2021-09-29 16:19:00|41992.4|41972.4|41998.2|41978.2|41998.2|41978.2|41991.6|41971.6|9
1632932350000|2021-09-29 16:19:10|41997.4|41977.4|41996.5|41976.5|41997.4|41977.4|41996.5|41976.5|0
1632932360000|2021-09-29 16:19:20|41989.9|41969.9|41991.5|41971.5|41991.5|41971.5|41989.9|41969.9|3
1632932370000|2021-09-29 16:19:30|41994|41974|41998.1|41978.1|41999.8|41979.8|41994|41974|4
1632932380000|2021-09-29 16:19:40|41996.5|41976.5|41995.6|41975.6|41998.1|41978.1|41995.6|41975.6|4
1632932400000|2021-09-29 16:20:00|41994|41974|41996.5|41976.5|41998.1|41978.1|41992.4|41972.4|1
1632932410000|2021-09-29 16:20:10|41997.4|41977.4|41987.4|41967.4|41997.4|41977.4|41987.4|41967.4|5
1632932420000|2021-09-29 16:20:20|41984.9|41964.9|41987.4|41967.4|41987.4|41967.4|41984.9|41964.9|0
1632932440000|2021-09-29 16:20:40|41984.9|41964.9|41984.9|41964.9|41987.4|41967.4|41982.4|41962.4|3
1632932450000|2021-09-29 16:20:50|41986.5|41966.5|41986.5|41966.5|41986.5|41966.5|41986.5|41966.5|0
1632932460000|2021-09-29 16:21:00|41987.4|41967.4|41995.6|41975.6|41997.3|41977.3|41987.4|41967.4|6
1632932470000|2021-09-29 16:21:10|41996.5|41976.5|41992.4|41972.4|41996.5|41976.5|41992.4|41972.4|68
1632932480000|2021-09-29 16:21:20|41991.5|41971.5|41992.4|41972.4|41992.4|41972.4|41989.9|41969.9|2
1632932490000|2021-09-29 16:21:30|41989.9|41969.9|41988.2|41968.2|41992.4|41972.4|41988.2|41968.2|3
1632932500000|2021-09-29 16:21:40|41987.4|41967.4|41981.6|41961.6|41987.4|41967.4|41981.6|41961.6|1
1632932510000|2021-09-29 16:21:50|||||||||9
1632932520000|2021-09-29 16:22:00|41984.1|41964.1|41994|41974|41994|41974|41984.1|41964.1|12
1632932530000|2021-09-29 16:22:10|41999|41979|41999|41979|41999|41979|41999|41979|2
1632932540000|2021-09-29 16:22:20|41998.2|41978.2|41997.4|41977.4|41999|41979|41997.4|41977.4|9
1632932560000|2021-09-29 16:22:40|41992.4|41972.4|41992.4|41972.4|41992.4|41972.4|41989.9|41969.9|1
1632932570000|2021-09-29 16:22:50|41990.7|41970.7|41990.7|41970.7|41991.5|41971.5|41988.2|41968.2|5
1632932580000|2021-09-29 16:23:00|41989.9|41969.9|41989.9|41969.9|41989.9|41969.9|41989.9|41969.9|0
1632932590000|2021-09-29 16:23:10|41987.4|41967.4|41987.4|41967.4|41987.4|41967.4|41987.4|41967.4|3
1632932600000|2021-09-29 16:23:20|41985.7|41965.7|41980.7|41960.7|41985.7|41965.7|41980.7|41960.7|2
1632932610000|2021-09-29 16:23:30|41983.2|41963.2|41980.7|41960.7|41983.2|41963.2|41980.7|41960.7|0
1632932620000|2021-09-29 16:23:40|41979.1|41959.1|41978.2|41958.2|41981.6|41961.6|41978.2|41958.2|14
1632932630000|2021-09-29 16:23:50|41979.1|41959.1|41974.1|41954.1|41979.1|41959.1|41974.1|41954.1|7
1632932640000|2021-09-29 16:24:00|41972.4|41952.4|41969.9|41949.9|41974.1|41954.1|41969.9|41949.9|1
1632932650000|2021-09-29 16:24:10|41972.4|41952.4|41972.4|41952.4|41972.4|41952.4|41969.9|41949.9|8
1632932670000|2021-09-29 16:24:30|41974.1|41954.1|41974.1|41954.1|41974.1|41954.1|41972.4|41952.4|1
1632932680000|2021-09-29 16:24:40|41972.4|41952.4|41974.1|41954.1|41974.1|41954.1|41972.4|41952.4|2
1632932690000|2021-09-29 16:24:50|41972.4|41952.4|41972.4|41952.4|41974.1|41954.1|41969.9|41949.9|4
1632932700000|2021-09-29 16:25:00|41970.8|41950.8|41962.4|41942.4|41972.4|41952.4|41962.4|41942.4|3
1632932710000|2021-09-29 16:25:10|41963.2|41943.2|41963.2|41943.2|41963.2|41943.2|41960.7|41940.7|8
1632932720000|2021-09-29 16:25:20|41960.7|41940.7|41962.4|41942.4|41963.2|41943.2|41960.7|41940.7|13
1632932730000|2021-09-29 16:25:30|41961.5|41941.5|41963.2|41943.2|41963.2|41943.2|41961.5|41941.5|10
1632932740000|2021-09-29 16:25:40|41961.6|41941.6|41960.7|41940.7|41963.2|41943.2|41960.7|41940.7|5
1632932750000|2021-09-29 16:25:50|41962.4|41942.4|41958.2|41938.2|41963.2|41943.2|41958.2|41938.2|3
1632932760000|2021-09-29 16:26:00|41960.7|41940.7|41970.7|41950.7|41970.7|41950.7|41960.7|41940.7|23
1632932770000|2021-09-29 16:26:10|41969.9|41949.9|41964.1|41944.1|41969.9|41949.9|41963.2|41943.2|18
1632932780000|2021-09-29 16:26:20|41963.2|41943.2|41959.9|41939.9|41965.7|41945.7|41959.9|41939.9|2
1632932790000|2021-09-29 16:26:30|41960.7|41940.7|41952.4|41932.4|41963.2|41943.2|41952.4|41932.4|24
1632932800000|2021-09-29 16:26:40|41950.7|41930.7|41942.4|41922.4|41950.7|41930.7|41942.4|41922.4|18
1632932810000|2021-09-29 16:26:50|41944.9|41924.9|41932.4|41912.4|41944.9|41924.9|41915.7|41895.7|41
1632932820000|2021-09-29 16:27:00|41931.5|41911.5|41934.9|41914.9|41934.9|41914.9|41927.4|41907.4|10
1632932830000|2021-09-29 16:27:10|41932.4|41912.4|41932.4|41912.4|41932.4|41912.4|41927.4|41907.4|8
1632932840000|2021-09-29 16:27:20|41931.5|41911.5|41943.2|41923.2|41943.2|41923.2|41931.5|41911.5|12
1632932850000|2021-09-29 16:27:30|41941.6|41921.6|41942.4|41922.4|41943.2|41923.2|41939|41919|6
1632932870000|2021-09-29 16:27:50|41944|41924|41945.6|41925.6|41945.6|41925.6|41944|41924|2
1632932880000|2021-09-29 16:28:00|41946.5|41926.5|41968.1|41948.1|41968.1|41948.1|41946.5|41926.5|12
1632932890000|2021-09-29 16:28:10|41969.8|41949.8|41969|41949|41969.8|41949.8|41968.1|41948.1|2
1632932900000|2021-09-29 16:28:20|41970.6|41950.6|41971.5|41951.5|41972.4|41952.4|41969|41949|17
1632932910000|2021-09-29 16:28:30|41974|41954|41974|41954|41974|41954|41971.5|41951.5|2
1632932920000|2021-09-29 16:28:40|41974.9|41954.9|41981.5|41961.5|41981.5|41961.5|41974.9|41954.9|3
1632932930000|2021-09-29 16:28:50|41979.9|41959.9|41979|41959|41979.9|41959.9|41979|41959|1
1632932940000|2021-09-29 16:29:00|41975.7|41955.7|41969|41949|41975.7|41955.7|41969|41949|0
1632932950000|2021-09-29 16:29:10|41966.5|41946.5|41966.5|41946.5|41966.5|41946.5|41966.5|41946.5|0
1632932960000|2021-09-29 16:29:20|41969|41949|41969|41949|41969|41949|41969|41949|1
1632932970000|2021-09-29 16:29:30|41970.6|41950.6|41966.5|41946.5|41971.5|41951.5|41966.5|41946.5|3
1632932980000|2021-09-29 16:29:40|41963.2|41943.2|41954|41934|41963.2|41943.2|41952.3|41932.3|6
1632932990000|2021-09-29 16:29:50|||||||||4
1632933000000|2021-09-29 16:30:00|41955.6|41935.6|41965.6|41945.6|41968.1|41948.1|41954|41934|10
1632933010000|2021-09-29 16:30:10|41966.5|41946.5|41969|41949|41970.6|41950.6|41965.6|41945.6|2
1632933020000|2021-09-29 16:30:20|41971.5|41951.5|41971.5|41951.5|41971.5|41951.5|41971.5|41951.5|1
1632933030000|2021-09-29 16:30:30|41973.2|41953.2|41979|41959|41979|41959|41973.2|41953.2|3
1632933040000|2021-09-29 16:30:40|41980.6|41960.6|41981.5|41961.5|41981.5|41961.5|41979|41959|1
1632933050000|2021-09-29 16:30:50|||||||||2
1632933060000|2021-09-29 16:31:00|41980.6|41960.6|41980.6|41960.6|41984|41964|41980.6|41960.6|13
1632933070000|2021-09-29 16:31:10|41984|41964|41985.6|41965.6|41985.6|41965.6|41984|41964|4
1632933080000|2021-09-29 16:31:20|41984.8|41964.8|41984.8|41964.8|41984.8|41964.8|41984.8|41964.8|2
1632933090000|2021-09-29 16:31:30|41985.6|41965.6|41983.1|41963.1|41985.6|41965.6|41983.1|41963.1|1
1632933100000|2021-09-29 16:31:40|41984|41964|41978.1|41958.1|41985.6|41965.6|41978.1|41958.1|7
1632933110000|2021-09-29 16:31:50|41980.6|41960.6|41979|41959|41980.6|41960.6|41979|41959|0
1632933120000|2021-09-29 16:32:00|41978.1|41958.1|41975.6|41955.6|41980.6|41960.6|41975.6|41955.6|1
1632933130000|2021-09-29 16:32:10|41973.1|41953.1|41971.5|41951.5|41973.1|41953.1|41971.5|41951.5|4
1632933140000|2021-09-29 16:32:20|41970.6|41950.6|41969|41949|41970.6|41950.6|41969|41949|1
1632933150000|2021-09-29 16:32:30|41967.3|41947.3|41965.6|41945.6|41967.3|41947.3|41964|41944|8
1632933160000|2021-09-29 16:32:40|41963.1|41943.1|41968.1|41948.1|41968.1|41948.1|41963.1|41943.1|0
1632933170000|2021-09-29 16:32:50|||||||||1
1632933180000|2021-09-29 16:33:00|41966.5|41946.5|41959|41939|41966.5|41946.5|41959|41939|2
1632933190000|2021-09-29 16:33:10|41957.3|41937.3|41947.3|41927.3|41957.3|41937.3|41945.6|41925.6|7
1632933200000|2021-09-29 16:33:20|41950.6|41930.6|41953.1|41933.1|41955.6|41935.6|41950.6|41930.6|3
1632933210000|2021-09-29 16:33:30|41951.5|41931.5|41955.6|41935.6|41955.6|41935.6|41951.5|41931.5|1
1632933220000|2021-09-29 16:33:40|||||||||5
1632933230000|2021-09-29 16:33:50|41958.1|41938.1|41963.1|41943.1|41963.1|41943.1|41958.1|41938.1|4
1632933240000|2021-09-29 16:34:00|41964.8|41944.8|41963.1|41943.1|41964.8|41944.8|41963.1|41943.1|4
1632933250000|2021-09-29 16:34:10|41965.6|41945.6|41958.9|41938.9|41965.6|41945.6|41958.9|41938.9|3
1632933260000|2021-09-29 16:34:20|41959.8|41939.8|41959.8|41939.8|41959.8|41939.8|41959.8|41939.8|1
1632933270000|2021-09-29 16:34:30|41960.6|41940.6|41954|41934|41960.6|41940.6|41954|41934|4
1632933280000|2021-09-29 16:34:40|41952.3|41932.3|41950.6|41930.6|41952.3|41932.3|41950.6|41930.6|0
1632933300000|2021-09-29 16:35:00|41949.8|41929.8|41949.8|41929.8|41949.8|41929.8|41949.8|41929.8|0
1632933310000|2021-09-29 16:35:10|||||||||3
1632933320000|2021-09-29 16:35:20|41948.1|41928.1|41950.6|41930.6|41950.6|41930.6|41947.3|41927.3|5
1632933330000|2021-09-29 16:35:30|41952.3|41932.3|41950.6|41930.6|41955.6|41935.6|41950.6|41930.6|5
1632933340000|2021-09-29 16:35:40|41948.1|41928.1|41948.1|41928.1|41948.1|41928.1|41948.1|41928.1|3
1632933350000|2021-09-29 16:35:50|41949|41929|41949|41929|41949|41929|41949|41929|0
1632933360000|2021-09-29 16:36:00|41950.6|41930.6|41946.5|41926.5|41950.6|41930.6|41946.5|41926.5|1
1632933370000|2021-09-29 16:36:10|41950.6|41930.6|41950.6|41930.6|41950.6|41930.6|41949|41929|7
1632933380000|2021-09-29 16:36:20|41952.3|41932.3|41952.3|41932.3|41954.8|41934.8|41952.3|41932.3|2
1632933400000|2021-09-29 16:36:40|41949.8|41929.8|41949.8|41929.8|41949.8|41929.8|41949.8|41929.8|0
1632933420000|2021-09-29 16:37:00|41948.1|41928.1|41948.1|41928.1|41950.6|41930.6|41947.3|41927.3|5
1632933440000|2021-09-29 16:37:20|41949.8|41929.8|41954.8|41934.8|41954.8|41934.8|41949.8|41929.8|7
1632933450000|2021-09-29 16:37:30|41957.3|41937.3|41959.8|41939.8|41962.3|41942.3|41957.3|41937.3|2
1632933460000|2021-09-29 16:37:40|41960.6|41940.6|41964.8|41944.8|41964.8|41944.8|41960.6|41940.6|0
1632933480000|2021-09-29 16:38:00|41973.9|41953.9|41974.8|41954.8|41978.9|41958.9|41973.9|41953.9|11
1632933490000|2021-09-29 16:38:10|41973.1|41953.1|41977.3|41957.3|41977.3|41957.3|41973.1|41953.1|16
1632933500000|2021-09-29 16:38:20|41980.5|41960.5|41977.3|41957.3|41980.5|41960.5|41977.3|41957.3|2
1632933510000|2021-09-29 16:38:30|41975.6|41955.6|41973.1|41953.1|41976.5|41956.5|41973.1|41953.1|17
1632933520000|2021-09-29 16:38:40|41974|41954|41974|41954|41974|41954|41974|41954|0
1632933530000|2021-09-29 16:38:50|41973.1|41953.1|41964|41944|41974|41954|41964|41944|0
1632933540000|2021-09-29 16:39:00|41960.7|41940.7|41964|41944|41967.3|41947.3|41960.7|41940.7|3
1632933550000|2021-09-29 16:39:10|41965.6|41945.6|41965.6|41945.6|41965.6|41945.6|41965.6|41945.6|3
1632933570000|2021-09-29 16:39:30|41967.3|41947.3|41959|41939|41967.3|41947.3|41956.5|41936.5|7
1632933580000|2021-09-29 16:39:40|41956.5|41936.5|41966.5|41946.5|41966.5|41946.5|41954|41934|4
1632933590000|2021-09-29 16:39:50|41964.8|41944.8|41959|41939|41966.5|41946.5|41959|41939|0
1632933600000|2021-09-29 16:40:00|41954|41934|41951.5|41931.5|41954|41934|41951.5|41931.5|3
1632933610000|2021-09-29 16:40:10|41949.8|41929.8|41949|41929|41951.5|41931.5|41949|41929|3
1632933620000|2021-09-29 16:40:20|41946.5|41926.5|41940.7|41920.7|41946.5|41926.5|41940.7|41920.7|9
1632933630000|2021-09-29 16:40:30|41942.3|41922.3|41944|41924|41944|41924|41940.7|41920.7|1
1632933640000|2021-09-29 16:40:40|||||||||16
1632933650000|2021-09-29 16:40:50|||||||||2
1632933660000|2021-09-29 16:41:00|||||||||2
1632933670000|2021-09-29 16:41:10|41942.3|41922.3|41941.6|41921.6|41944.8|41924.8|41941.6|41921.6|3
1632933690000|2021-09-29 16:41:30|41940.7|41920.7|41939.8|41919.8|41940.7|41920.7|41939.8|41919.8|0
1632933700000|2021-09-29 16:41:40|41940.7|41920.7|41949|41929|41949|41929|41940.7|41920.7|9
1632933710000|2021-09-29 16:41:50|41950.7|41930.7|41964|41944|41964|41944|41950.7|41930.7|10
1632933720000|2021-09-29 16:42:00|41965.7|41945.7|41971.5|41951.5|41971.5|41951.5|41965.7|41945.7|4
1632933730000|2021-09-29 16:42:10|41969.8|41949.8|41967.3|41947.3|41969.8|41949.8|41967.3|41947.3|1
1632933740000|2021-09-29 16:42:20|41969|41949|41973.2|41953.2|41973.2|41953.2|41969|41949|3
1632933750000|2021-09-29 16:42:30|41974.1|41954.1|41975.7|41955.7|41975.7|41955.7|41974.1|41954.1|4
1632933760000|2021-09-29 16:42:40|41974.8|41954.8|41973.2|41953.2|41974.8|41954.8|41970.7|41950.7|2
1632933770000|2021-09-29 16:42:50|41970.7|41950.7|41970.7|41950.7|41970.7|41950.7|41968.2|41948.2|1
1632933780000|2021-09-29 16:43:00|41965.7|41945.7|41965.7|41945.7|41970.7|41950.7|41965.7|41945.7|0
1632933790000|2021-09-29 16:43:10|41967.3|41947.3|41965.7|41945.7|41968.2|41948.2|41965.7|41945.7|0
1632933800000|2021-09-29 16:43:20|41964.1|41944.1|41968.2|41948.2|41968.2|41948.2|41963.2|41943.2|10
1632933810000|2021-09-29 16:43:30|41965.7|41945.7|41963.2|41943.2|41965.7|41945.7|41963.2|41943.2|3
1632933820000|2021-09-29 16:43:40|41959.1|41939.1|41961.6|41941.6|41961.6|41941.6|41959.1|41939.1|1
1632933830000|2021-09-29 16:43:50|41963.2|41943.2|41962.4|41942.4|41963.2|41943.2|41958.2|41938.2|19
1632933840000|2021-09-29 16:44:00|41960.8|41940.8|41962.4|41942.4|41962.4|41942.4|41960.8|41940.8|4
1632933850000|2021-09-29 16:44:10|41959.9|41939.9|41954.9|41934.9|41959.9|41939.9|41954.9|41934.9|5
1632933870000|2021-09-29 16:44:30|41955.8|41935.8|41959.1|41939.1|41959.1|41939.1|41955.8|41935.8|1
1632933880000|2021-09-29 16:44:40|41959.9|41939.9|41959.9|41939.9|41959.9|41939.9|41959.1|41939.1|1
1632933890000|2021-09-29 16:44:50|41959.1|41939.1|41959.9|41939.9|41959.9|41939.9|41959.1|41939.1|0
1632933900000|2021-09-29 16:45:00|41956.6|41936.6|41954.1|41934.1|41956.6|41936.6|41954.1|41934.1|11
1632933910000|2021-09-29 16:45:10|||||||||1
1632933920000|2021-09-29 16:45:20|41957.4|41937.4|41959.1|41939.1|41959.9|41939.9|41957.4|41937.4|5
1632933930000|2021-09-29 16:45:30|41958.3|41938.3|41970.8|41950.8|41970.8|41950.8|41954.9|41934.9|45
1632933940000|2021-09-29 16:45:40|41969.9|41949.9|41959.1|41939.1|41973.3|41953.3|41959.1|41939.1|50
1632933950000|2021-09-29 16:45:50|41962.4|41942.4|41963.3|41943.3|41963.3|41943.3|41960.8|41940.8|5
1632933960000|2021-09-29 16:46:00|41964.9|41944.9|41968.3|41948.3|41969.9|41949.9|41964.9|41944.9|11
1632933970000|2021-09-29 16:46:10|41965|41945|41961.6|41941.6|41965|41945|41959.1|41939.1|16
1632933980000|2021-09-29 16:46:20|41960.8|41940.8|41957.4|41937.4|41960.8|41940.8|41957.4|41937.4|8
1632933990000|2021-09-29 16:46:30|41956.6|41936.6|41953.3|41933.3|41957.4|41937.4|41953.3|41933.3|11
1632934010000|2021-09-29 16:46:50|41954.1|41934.1|41954.1|41934.1|41954.1|41934.1|41954.1|41934.1|4
1632934020000|2021-09-29 16:47:00|41956.6|41936.6|41969.9|41949.9|41969.9|41949.9|41956.6|41936.6|8
1632934030000|2021-09-29 16:47:10|41972.4|41952.4|41965.8|41945.8|41972.4|41952.4|41965.8|41945.8|6
1632934040000|2021-09-29 16:47:20|41970.7|41950.7|41976.6|41956.6|41976.6|41956.6|41970.7|41950.7|22
1632934050000|2021-09-29 16:47:30|41974.9|41954.9|41974.9|41954.9|41974.9|41954.9|41974.9|41954.9|3
1632934060000|2021-09-29 16:47:40|41972.4|41952.4|41972.4|41952.4|41972.4|41952.4|41969.9|41949.9|5
1632934070000|2021-09-29 16:47:50|41971.6|41951.6|41969.9|41949.9|41971.6|41951.6|41969.9|41949.9|0
1632934080000|2021-09-29 16:48:00|41967.4|41947.4|41964.9|41944.9|41967.4|41947.4|41964.9|41944.9|2
1632934090000|2021-09-29 16:48:10|41962.4|41942.4|41962.4|41942.4|41962.4|41942.4|41959.9|41939.9|5
1632934100000|2021-09-29 16:48:20|41961.6|41941.6|41957.4|41937.4|41962.4|41942.4|41957.4|41937.4|0
1632934110000|2021-09-29 16:48:30|41954.9|41934.9|41954.9|41934.9|41954.9|41934.9|41954.9|41934.9|0
1632934120000|2021-09-29 16:48:40|41956.6|41936.6|41954.9|41934.9|41957.4|41937.4|41954.9|41934.9|2
1632934130000|2021-09-29 16:48:50|41957.4|41937.4|41962.4|41942.4|41962.4|41942.4|41957.4|41937.4|2
1632934140000|2021-09-29 16:49:00|41959.9|41939.9|41962.4|41942.4|41962.4|41942.4|41959.9|41939.9|3
1632934170000|2021-09-29 16:49:30|41959.9|41939.9|41961.5|41941.5|41961.5|41941.5|41959.9|41939.9|1
1632934180000|2021-09-29 16:49:40|41959.9|41939.9|41964.9|41944.9|41964.9|41944.9|41959.9|41939.9|6
1632934190000|2021-09-29 16:49:50|||||||||5
1632934200000|2021-09-29 16:50:00|41962.4|41942.4|41962.4|41942.4|41962.4|41942.4|41962.4|41942.4|5
1632934210000|2021-09-29 16:50:10|41960.8|41940.8|41959.9|41939.9|41960.8|41940.8|41959.9|41939.9|3
1632934230000|2021-09-29 16:50:30|41958.3|41938.3|41957.4|41937.4|41959.9|41939.9|41957.4|41937.4|7
1632934240000|2021-09-29 16:50:40|41959.9|41939.9|41957.4|41937.4|41959.9|41939.9|41954.9|41934.9|3
1632934250000|2021-09-29 16:50:50|41959|41939|41954.9|41934.9|41959|41939|41954.9|41934.9|0
1632934260000|2021-09-29 16:51:00|41952.4|41932.4|41952.4|41932.4|41952.4|41932.4|41952.4|41932.4|4
1632934270000|2021-09-29 16:51:10|41947.4|41927.4|41939.9|41919.9|41947.4|41927.4|41939.9|41919.9|6
1632934280000|2021-09-29 16:51:20|41941.6|41921.6|41944.9|41924.9|41944.9|41924.9|41941.6|41921.6|6
1632934290000|2021-09-29 16:51:30|41946.5|41926.5|41954.9|41934.9|41954.9|41934.9|41946.5|41926.5|2
1632934300000|2021-09-29 16:51:40|41957.4|41937.4|41969.9|41949.9|41969.9|41949.9|41957.4|41937.4|9
1632934310000|2021-09-29 16:51:50|41972.4|41952.4|41969.9|41949.9|41974.9|41954.9|41969.9|41949.9|9
1632934320000|2021-09-29 16:52:00|41971.6|41951.6|41969.9|41949.9|41974.9|41954.9|41969.9|41949.9|29
1632934330000|2021-09-29 16:52:10|41973.2|41953.2|41973.2|41953.2|41973.2|41953.2|41973.2|41953.2|9
1632934340000|2021-09-29 16:52:20|41969.9|41949.9|41973.2|41953.2|41973.2|41953.2|41969|41949|13
1632934350000|2021-09-29 16:52:30|41974|41954|41974|41954|41974|41954|41974|41954|6
1632934360000|2021-09-29 16:52:40|||||||||9
1632934370000|2021-09-29 16:52:50|||||||||1
1632934380000|2021-09-29 16:53:00|41969.9|41949.9|41971.5|41951.5|41974|41954|41969|41949|8
1632934390000|2021-09-29 16:53:10|41969.9|41949.9|41964.9|41944.9|41972.4|41952.4|41964|41944|8
1632934400000|2021-09-29 16:53:20|41962.4|41942.4|41964.9|41944.9|41964.9|41944.9|41959.9|41939.9|24
1632934410000|2021-09-29 16:53:30|41963.2|41943.2|41959.9|41939.9|41963.2|41943.2|41959.9|41939.9|8
1632934420000|2021-09-29 16:53:40|41954.9|41934.9|41954.9|41934.9|41954.9|41934.9|41954.9|41934.9|2
1632934430000|2021-09-29 16:53:50|||||||||1
1632934440000|2021-09-29 16:54:00|41954|41934|41943.3|41923.3|41954.9|41934.9|41943.3|41923.3|8
1632934450000|2021-09-29 16:54:10|41942.4|41922.4|41944.9|41924.9|41944.9|41924.9|41940.8|41920.8|3
1632934460000|2021-09-29 16:54:20|41939.9|41919.9|41942.4|41922.4|41942.4|41922.4|41939.9|41919.9|8
1632934470000|2021-09-29 16:54:30|41944|41924|41944.9|41924.9|41944.9|41924.9|41942.4|41922.4|4
1632934490000|2021-09-29 16:54:50|||||||||1
1632934500000|2021-09-29 16:55:00|41947.4|41927.4|41947.4|41927.4|41948.3|41928.3|41947.4|41927.4|5
1632934510000|2021-09-29 16:55:10|||||||||2
1632934520000|2021-09-29 16:55:20|41944.9|41924.9|41944.9|41924.9|41944.9|41924.9|41944.9|41924.9|0
1632934530000|2021-09-29 16:55:30|41946.6|41926.6|41944.9|41924.9|41949.9|41929.9|41944.9|41924.9|2
1632934540000|2021-09-29 16:55:40|41942.4|41922.4|41942.4|41922.4|41942.4|41922.4|41942.4|41922.4|6
1632934550000|2021-09-29 16:55:50|41943.3|41923.3|41944.9|41924.9|41944.9|41924.9|41942.4|41922.4|5
1632934560000|2021-09-29 16:56:00|41947.4|41927.4|41951.5|41931.5|41951.5|41931.5|41947.4|41927.4|8
1632934570000|2021-09-29 16:56:10|||||||||2
1632934580000|2021-09-29 16:56:20|||||||||2
1632934590000|2021-09-29 16:56:30|41947.4|41927.4|41947.4|41927.4|41947.4|41927.4|41947.4|41927.4|15
1632934600000|2021-09-29 16:56:40|41945.8|41925.8|41944.9|41924.9|41945.8|41925.8|41942.4|41922.4|5
1632934610000|2021-09-29 16:56:50|41942.4|41922.4|41949.9|41929.9|41949.9|41929.9|41942.4|41922.4|61
1632934620000|2021-09-29 16:57:00|41951.5|41931.5|41959.1|41939.1|41959.1|41939.1|41951.5|41931.5|9
1632934630000|2021-09-29 16:57:10|41958.3|41938.3|41955.8|41935.8|41959.1|41939.1|41955.8|41935.8|2
1632934640000|2021-09-29 16:57:20|41958.3|41938.3|41955.8|41935.8|41960.8|41940.8|41955.8|41935.8|12
1632934650000|2021-09-29 16:57:30|41957.4|41937.4|41956.6|41936.6|41961.6|41941.6|41956.6|41936.6|11
1632934660000|2021-09-29 16:57:40|41957.5|41937.5|41956.6|41936.6|41961.6|41941.6|41956.6|41936.6|3
1632934670000|2021-09-29 16:57:50|41954.1|41934.1|41945.8|41925.8|41954.1|41934.1|41945.8|41925.8|9
1632934680000|2021-09-29 16:58:00|41946.6|41926.6|41949.1|41929.1|41952.4|41932.4|41941.6|41921.6|30
1632934690000|2021-09-29 16:58:10|41950|41930|41957.5|41937.5|41957.5|41937.5|41947.5|41927.5|7
1632934700000|2021-09-29 16:58:20|41959.1|41939.1|41956.6|41936.6|41959.1|41939.1|41956.6|41936.6|1
1632934710000|2021-09-29 16:58:30|41959.1|41939.1|41959.1|41939.1|41960.8|41940.8|41959.1|41939.1|7
1632934720000|2021-09-29 16:58:40|41957.5|41937.5|41962.5|41942.5|41963.4|41943.4|41957.5|41937.5|11
1632934730000|2021-09-29 16:58:50|41961.6|41941.6|41962.5|41942.5|41962.5|41942.5|41961.6|41941.6|6
1632934740000|2021-09-29 16:59:00|41961.6|41941.6|41951.7|41931.7|41962.5|41942.5|41950|41930|124
1632934750000|2021-09-29 16:59:10|41953.4|41933.4|41953.4|41933.4|41953.4|41933.4|41948.4|41928.4|61
1632934760000|2021-09-29 16:59:20|41950.9|41930.9|41949.1|41929.1|41950.9|41930.9|41946.6|41926.6|88
1632934770000|2021-09-29 16:59:30|41951.6|41931.6|41951.6|41931.6|41951.6|41931.6|41946.6|41926.6|90
1632934780000|2021-09-29 16:59:40|41952.5|41932.5|41945.8|41925.8|41955.8|41935.8|41945.8|41925.8|131
1632934790000|2021-09-29 16:59:50|41944.9|41924.9|41939.9|41919.9|41944.9|41924.9|41939.9|41919.9|94
1632934800000|2021-09-29 17:00:00|41937.4|41917.4|41932.4|41912.4|41937.4|41917.4|41932.4|41912.4|41
1632934810000|2021-09-29 17:00:10|41933.3|41913.3|41927.5|41907.5|41934.9|41914.9|41925.8|41905.8|25
1632934820000|2021-09-29 17:00:20|41925.8|41905.8|41927.5|41907.5|41927.5|41907.5|41925.8|41905.8|32
1632934830000|2021-09-29 17:00:30|41930|41910|41931.6|41911.6|41933.3|41913.3|41926.6|41906.6|8
1632934840000|2021-09-29 17:00:40|41934.1|41914.1|41931.6|41911.6|41934.1|41914.1|41931.6|41911.6|3
1632934850000|2021-09-29 17:00:50|41933.3|41913.3|41935.8|41915.8|41935.8|41915.8|41933.3|41913.3|5
1632934860000|2021-09-29 17:01:00|41936.6|41916.6|41936.6|41916.6|41936.6|41916.6|41936.6|41916.6|6
1632934870000|2021-09-29 17:01:10|41939.1|41919.1|41944.9|41924.9|41944.9|41924.9|41938.3|41918.3|17
1632934880000|2021-09-29 17:01:20|41948.2|41928.2|41952.4|41932.4|41952.4|41932.4|41948.2|41928.2|7
1632934890000|2021-09-29 17:01:30|41950.8|41930.8|41944.9|41924.9|41950.8|41930.8|41944.9|41924.9|11
1632934900000|2021-09-29 17:01:40|41943.3|41923.3|41938.3|41918.3|41943.3|41923.3|41938.3|41918.3|0
1632934910000|2021-09-29 17:01:50|41936.6|41916.6|41913.3|41893.3|41936.6|41916.6|41913.3|41893.3|54
1632934920000|2021-09-29 17:02:00|41912.4|41892.4|41914.9|41894.9|41914.9|41894.9|41912.4|41892.4|4
1632934930000|2021-09-29 17:02:10|41912.4|41892.4|41902.4|41882.4|41912.4|41892.4|41902.4|41882.4|3
1632934940000|2021-09-29 17:02:20|41900.8|41880.8|41899.9|41879.9|41900.8|41880.8|41899.9|41879.9|1
1632934960000|2021-09-29 17:02:40|41900.8|41880.8|41899|41879|41902.4|41882.4|41899|41879|7
1632934970000|2021-09-29 17:02:50|41894.9|41874.9|41882.4|41862.4|41894.9|41874.9|41882.4|41862.4|10
1632934980000|2021-09-29 17:03:00|41884.9|41864.9|41883.3|41863.3|41884.9|41864.9|41882.4|41862.4|6
1632934990000|2021-09-29 17:03:10|41884.9|41864.9|41887.4|41867.4|41887.4|41867.4|41884.9|41864.9|7
1632935000000|2021-09-29 17:03:20|41889|41869|41887.4|41867.4|41889|41869|41887.4|41867.4|1
1632935010000|2021-09-29 17:03:30|41885.8|41865.8|41885.8|41865.8|41885.8|41865.8|41885.8|41865.8|2
1632935020000|2021-09-29 17:03:40|41883.3|41863.3|41883.3|41863.3|41883.3|41863.3|41883.3|41863.3|1
1632935030000|2021-09-29 17:03:50|41884.9|41864.9|41882.4|41862.4|41884.9|41864.9|41879.9|41859.9|7
1632935040000|2021-09-29 17:04:00|41879.9|41859.9|41876.5|41856.5|41884.9|41864.9|41876.5|41856.5|26
1632935050000|2021-09-29 17:04:10|41874.9|41854.9|41870.8|41850.8|41874.9|41854.9|41870.8|41850.8|6
1632935060000|2021-09-29 17:04:20|41868.3|41848.3|41869.9|41849.9|41869.9|41849.9|41868.3|41848.3|13
1632935070000|2021-09-29 17:04:30|41867.4|41847.4|41865.8|41845.8|41869.9|41849.9|41865.8|41845.8|2
1632935080000|2021-09-29 17:04:40|41864.9|41844.9|41863.3|41843.3|41864.9|41844.9|41863.3|41843.3|6
1632935090000|2021-09-29 17:04:50|41864|41844|41850.8|41830.8|41864|41844|41848.3|41828.3|14
1632935100000|2021-09-29 17:05:00|41848.3|41828.3|41849.9|41829.9|41854.9|41834.9|41846.6|41826.6|14
1632935110000|2021-09-29 17:05:10|41848.2|41828.2|41837.4|41817.4|41848.2|41828.2|41837.4|41817.4|17
1632935120000|2021-09-29 17:05:20|41838.3|41818.3|41835.8|41815.8|41838.3|41818.3|41835.8|41815.8|16
1632935130000|2021-09-29 17:05:30|41838.3|41818.3|41844|41824|41844|41824|41838.3|41818.3|6
1632935140000|2021-09-29 17:05:40|41844.9|41824.9|41842.4|41822.4|41844.9|41824.9|41842.4|41822.4|1
1632935150000|2021-09-29 17:05:50|41844.9|41824.9|41838.3|41818.3|41844.9|41824.9|41838.3|41818.3|2
1632935160000|2021-09-29 17:06:00|41836.6|41816.6|41832.4|41812.4|41838.3|41818.3|41832.4|41812.4|9
1632935170000|2021-09-29 17:06:10|41831.5|41811.5|41827.4|41807.4|41832.4|41812.4|41827.4|41807.4|4
1632935180000|2021-09-29 17:06:20|41824.9|41804.9|41819.9|41799.9|41824.9|41804.9|41817.4|41797.4|23
1632935190000|2021-09-29 17:06:30|41822.4|41802.4|41819.9|41799.9|41822.4|41802.4|41819.9|41799.9|5
1632935200000|2021-09-29 17:06:40|41821.6|41801.6|41822.4|41802.4|41824.9|41804.9|41819.9|41799.9|5
1632935210000|2021-09-29 17:06:50|41824.9|41804.9|41827.4|41807.4|41827.4|41807.4|41824.9|41804.9|10
1632935220000|2021-09-29 17:07:00|41828.3|41808.3|41839.9|41819.9|41841.5|41821.5|41828.3|41808.3|4
1632935230000|2021-09-29 17:07:10|||||||||5
1632935240000|2021-09-29 17:07:20|41837.4|41817.4|41837.4|41817.4|41837.4|41817.4|41837.4|41817.4|2
1632935250000|2021-09-29 17:07:30|||||||||5
1632935260000|2021-09-29 17:07:40|41839.9|41819.9|41844.9|41824.9|41844.9|41824.9|41839.9|41819.9|27
1632935270000|2021-09-29 17:07:50|41874|41854|41874.9|41854.9|41877.4|41857.4|41873.3|41853.3|20
1632935280000|2021-09-29 17:08:00|41879.9|41859.9|41877.4|41857.4|41879.9|41859.9|41877.4|41857.4|9
1632935290000|2021-09-29 17:08:10|41870.8|41850.8|41863.3|41843.3|41870.8|41850.8|41863.3|41843.3|9
1632935300000|2021-09-29 17:08:20|41865.8|41845.8|41865.8|41845.8|41865.8|41845.8|41865.8|41845.8|1
1632935310000|2021-09-29 17:08:30|41866.6|41846.6|41873.3|41853.3|41873.3|41853.3|41866.6|41846.6|0
1632935320000|2021-09-29 17:08:40|41874.9|41854.9|41877.4|41857.4|41877.4|41857.4|41874.9|41854.9|2
1632935330000|2021-09-29 17:08:50|41876.5|41856.5|41879.9|41859.9|41879.9|41859.9|41874.9|41854.9|3
1632935340000|2021-09-29 17:09:00|41877.4|41857.4|41877.4|41857.4|41877.4|41857.4|41877.4|41857.4|0
1632935350000|2021-09-29 17:09:10|41878.3|41858.3|41868.3|41848.3|41878.3|41858.3|41868.3|41848.3|5
1632935360000|2021-09-29 17:09:20|41866.5|41846.5|41867.4|41847.4|41867.4|41847.4|41864.9|41844.9|1
1632935370000|2021-09-29 17:09:30|41872.4|41852.4|41872.4|41852.4|41872.4|41852.4|41872.4|41852.4|2
1632935380000|2021-09-29 17:09:40|41874|41854|41879.9|41859.9|41879.9|41859.9|41874|41854|1
1632935390000|2021-09-29 17:09:50|41881.5|41861.5|41898.3|41878.3|41898.3|41878.3|41881.5|41861.5|13
1632935400000|2021-09-29 17:10:00|41899.9|41879.9|41899.9|41879.9|41899.9|41879.9|41895.8|41875.8|8
1632935410000|2021-09-29 17:10:10|41897.4|41877.4|41891.6|41871.6|41899.9|41879.9|41891.6|41871.6|12
1632935420000|2021-09-29 17:10:20|41890.8|41870.8|41892.4|41872.4|41892.4|41872.4|41889.1|41869.1|3
1632935430000|2021-09-29 17:10:30|41890.8|41870.8|41902.4|41882.4|41902.4|41882.4|41890.8|41870.8|3
1632935440000|2021-09-29 17:10:40|41904|41884|41902.4|41882.4|41904.9|41884.9|41902.4|41882.4|8
1632935450000|2021-09-29 17:10:50|41899.9|41879.9|41904.9|41884.9|41904.9|41884.9|41899.9|41879.9|1
1632935460000|2021-09-29 17:11:00|41906.5|41886.5|41907.4|41887.4|41907.4|41887.4|41906.5|41886.5|2
1632935470000|2021-09-29 17:11:10|41905.7|41885.7|41904.9|41884.9|41905.7|41885.7|41904.9|41884.9|9
1632935480000|2021-09-29 17:11:20|||||||||5
1632935500000|2021-09-29 17:11:40|41904|41884|41902.4|41882.4|41907.4|41887.4|41902.4|41882.4|2
1632935510000|2021-09-29 17:11:50|41907.4|41887.4|41907.4|41887.4|41907.4|41887.4|41907.4|41887.4|3
1632935520000|2021-09-29 17:12:00|41904.9|41884.9|41899.9|41879.9|41904.9|41884.9|41899.9|41879.9|0
1632935530000|2021-09-29 17:12:10|41901.5|41881.5|41901.5|41881.5|41901.5|41881.5|41901.5|41881.5|55
1632935540000|2021-09-29 17:12:20|41900.7|41880.7|41900.7|41880.7|41900.7|41880.7|41900.7|41880.7|0
1632935550000|2021-09-29 17:12:30|41899|41879|41899|41879|41899|41879|41899|41879|0
1632935560000|2021-09-29 17:12:40|41900.7|41880.7|41900.7|41880.7|41901.5|41881.5|41900.7|41880.7|1
1632935570000|2021-09-29 17:12:50|||||||||5
1632935580000|2021-09-29 17:13:00|41898.2|41878.2|41898.2|41878.2|41898.2|41878.2|41898.2|41878.2|0
1632935590000|2021-09-29 17:13:10|41897.3|41877.3|41895.7|41875.7|41897.3|41877.3|41895.7|41875.7|1
1632935600000|2021-09-29 17:13:20|41894|41874|41893.2|41873.2|41894|41874|41893.2|41873.2|1
1632935610000|2021-09-29 17:13:30|41888.2|41868.2|41884|41864|41888.2|41868.2|41884|41864|1
1632935620000|2021-09-29 17:13:40|41883.2|41863.2|41883.2|41863.2|41883.2|41863.2|41883.2|41863.2|5
1632935630000|2021-09-29 17:13:50|41884|41864|41888.2|41868.2|41890.7|41870.7|41884|41864|4
1632935640000|2021-09-29 17:14:00|41889.8|41869.8|41892.3|41872.3|41892.3|41872.3|41889.8|41869.8|4
1632935650000|2021-09-29 17:14:10|41893.2|41873.2|41890.7|41870.7|41895.7|41875.7|41888.2|41868.2|8
1632935660000|2021-09-29 17:14:20|41893.2|41873.2|41898.2|41878.2|41898.2|41878.2|41893.2|41873.2|3
1632935670000|2021-09-29 17:14:30|41895.7|41875.7|41888.2|41868.2|41895.7|41875.7|41888.2|41868.2|4
1632935680000|2021-09-29 17:14:40|41890.7|41870.7|41888.2|41868.2|41890.7|41870.7|41888.2|41868.2|2
1632935690000|2021-09-29 17:14:50|41885.7|41865.7|41885.7|41865.7|41885.7|41865.7|41885.7|41865.7|5
1632935700000|2021-09-29 17:15:00|41887.3|41867.3|41885.7|41865.7|41893.2|41873.2|41885.7|41865.7|12
1632935710000|2021-09-29 17:15:10|41883.2|41863.2|41877.3|41857.3|41883.2|41863.2|41877.3|41857.3|8
1632935720000|2021-09-29 17:15:20|41873.2|41853.2|41870.7|41850.7|41873.2|41853.2|41870.7|41850.7|3
1632935730000|2021-09-29 17:15:30|41875.7|41855.7|41874|41854|41875.7|41855.7|41874|41854|1
1632935740000|2021-09-29 17:15:40|41873.2|41853.2|41869.8|41849.8|41873.2|41853.2|41868.2|41848.2|4
1632935750000|2021-09-29 17:15:50|41870.7|41850.7|41873.2|41853.2|41873.2|41853.2|41870.7|41850.7|3
1632935760000|2021-09-29 17:16:00|41874.8|41854.8|41880.7|41860.7|41880.7|41860.7|41874.8|41854.8|4
1632935770000|2021-09-29 17:16:10|41879|41859|41881.5|41861.5|41881.5|41861.5|41879|41859|1
1632935780000|2021-09-29 17:16:20|41883.2|41863.2|41883.2|41863.2|41883.2|41863.2|41881.5|41861.5|2
1632935790000|2021-09-29 17:16:30|||||||||1
1632935800000|2021-09-29 17:16:40|41882.3|41862.3|41880.7|41860.7|41883.2|41863.2|41880.7|41860.7|1
1632935810000|2021-09-29 17:16:50|41879.8|41859.8|41875.7|41855.7|41879.8|41859.8|41875.7|41855.7|1
1632935820000|2021-09-29 17:17:00|41879.8|41859.8|41884.8|41864.8|41884.8|41864.8|41879.8|41859.8|1
1632935830000|2021-09-29 17:17:10|41883.2|41863.2|41893.2|41873.2|41893.2|41873.2|41883.2|41863.2|7
1632935840000|2021-09-29 17:17:20|41895.7|41875.7|41894.8|41874.8|41895.7|41875.7|41893.2|41873.2|3
1632935850000|2021-09-29 17:17:30|41896.4|41876.4|41895.7|41875.7|41897.3|41877.3|41893.2|41873.2|0
1632935860000|2021-09-29 17:17:40|41898.2|41878.2|41895.7|41875.7|41898.2|41878.2|41895.7|41875.7|1
1632935870000|2021-09-29 17:17:50|41894.8|41874.8|41893.2|41873.2|41894.8|41874.8|41893.2|41873.2|2
1632935880000|2021-09-29 17:18:00|41890.7|41870.7|41890.7|41870.7|41890.7|41870.7|41890.7|41870.7|1
1632935890000|2021-09-29 17:18:10|41889.8|41869.8|41889.8|41869.8|41890.7|41870.7|41888.2|41868.2|2
1632935900000|2021-09-29 17:18:20|41888.2|41868.2|41889.8|41869.8|41889.8|41869.8|41888.2|41868.2|0
1632935910000|2021-09-29 17:18:30|41888.2|41868.2|41888.2|41868.2|41889.8|41869.8|41887.3|41867.3|2
1632935920000|2021-09-29 17:18:40|41887.3|41867.3|41884.8|41864.8|41887.3|41867.3|41884.8|41864.8|2
1632935930000|2021-09-29 17:18:50|41883.2|41863.2|41883.2|41863.2|41884.8|41864.8|41883.2|41863.2|0
1632935940000|2021-09-29 17:19:00|41884.8|41864.8|41884.8|41864.8|41884.8|41864.8|41882.3|41862.3|1
1632935950000|2021-09-29 17:19:10|41887.3|41867.3|41887.3|41867.3|41887.3|41867.3|41887.3|41867.3|6
1632935960000|2021-09-29 17:19:20|41889.8|41869.8|41889.8|41869.8|41889.8|41869.8|41889.8|41869.8|0
1632935970000|2021-09-29 17:19:30|41893.9|41873.9|41892.3|41872.3|41893.9|41873.9|41892.3|41872.3|6
1632935980000|2021-09-29 17:19:40|41891.4|41871.4|41888.9|41868.9|41891.4|41871.4|41888.9|41868.9|5
1632935990000|2021-09-29 17:19:50|41887.3|41867.3|41887.3|41867.3|41887.3|41867.3|41886.4|41866.4|3
1632936000000|2021-09-29 17:20:00|41886.4|41866.4|41886.4|41866.4|41888.9|41868.9|41886.4|41866.4|1
1632936010000|2021-09-29 17:20:10|41888.1|41868.1|41888.9|41868.9|41888.9|41868.9|41886.4|41866.4|0
1632936020000|2021-09-29 17:20:20|41891.4|41871.4|41893.9|41873.9|41893.9|41873.9|41891.4|41871.4|1
1632936030000|2021-09-29 17:20:30|41896.4|41876.4|41902.2|41882.2|41902.2|41882.2|41896.4|41876.4|8
1632936040000|2021-09-29 17:20:40|41901.4|41881.4|41900.6|41880.6|41901.4|41881.4|41900.6|41880.6|34
1632936050000|2021-09-29 17:20:50|41898.9|41878.9|41895.6|41875.6|41898.9|41878.9|41895.6|41875.6|1
1632936060000|2021-09-29 17:21:00|41898.1|41878.1|41896.4|41876.4|41898.1|41878.1|41893.9|41873.9|3
1632936070000|2021-09-29 17:21:10|41893.1|41873.1|41891.4|41871.4|41893.1|41873.1|41891.4|41871.4|0
1632936080000|2021-09-29 17:21:20|||||||||1
1632936100000|2021-09-29 17:21:40|41893.1|41873.1|41893.1|41873.1|41894.7|41874.7|41893.1|41873.1|2
1632936110000|2021-09-29 17:21:50|41891.4|41871.4|41889.8|41869.8|41893.1|41873.1|41889.8|41869.8|0
1632936120000|2021-09-29 17:22:00|41887.3|41867.3|41887.3|41867.3|41889.8|41869.8|41887.3|41867.3|0
1632936130000|2021-09-29 17:22:10|41886.4|41866.4|41882.3|41862.3|41886.4|41866.4|41882.3|41862.3|1
1632936140000|2021-09-29 17:22:20|41884.8|41864.8|41884.8|41864.8|41884.8|41864.8|41884.8|41864.8|2
1632936150000|2021-09-29 17:22:30|41881.4|41861.4|41878.1|41858.1|41881.4|41861.4|41877.3|41857.3|11
1632936160000|2021-09-29 17:22:40|41876.4|41856.4|41876.4|41856.4|41876.4|41856.4|41873.9|41853.9|0
1632936170000|2021-09-29 17:22:50|41873.9|41853.9|41876.4|41856.4|41876.4|41856.4|41873.9|41853.9|1
1632936180000|2021-09-29 17:23:00|41878.1|41858.1|41878.9|41858.9|41881.4|41861.4|41876.4|41856.4|3
1632936200000|2021-09-29 17:23:20|41876.4|41856.4|41876.4|41856.4|41876.4|41856.4|41876.4|41856.4|0
1632936220000|2021-09-29 17:23:40|41874.8|41854.8|41874.8|41854.8|41874.8|41854.8|41874.8|41854.8|2
1632936230000|2021-09-29 17:23:50|41873.9|41853.9|41873.9|41853.9|41873.9|41853.9|41873.9|41853.9|1
1632936240000|2021-09-29 17:24:00|||||||||2
1632936250000|2021-09-29 17:24:10|41873.1|41853.1|41871.4|41851.4|41873.9|41853.9|41871.4|41851.4|0
1632936260000|2021-09-29 17:24:20|41869.8|41849.8|41868.9|41848.9|41869.8|41849.8|41868.9|41848.9|4
1632936270000|2021-09-29 17:24:30|41862.3|41842.3|41852.3|41832.3|41862.3|41842.3|41849.8|41829.8|44
1632936280000|2021-09-29 17:24:40|41850.6|41830.6|41853.9|41833.9|41853.9|41833.9|41850.6|41830.6|16
1632936290000|2021-09-29 17:24:50|41855.6|41835.6|41856.4|41836.4|41856.4|41836.4|41855.6|41835.6|2
1632936300000|2021-09-29 17:25:00|41858.9|41838.9|41859.8|41839.8|41859.8|41839.8|41856.4|41836.4|2
1632936310000|2021-09-29 17:25:10|41858.1|41838.1|41860.6|41840.6|41860.6|41840.6|41856.4|41836.4|0
1632936320000|2021-09-29 17:25:20|41858.1|41838.1|41853.9|41833.9|41858.9|41838.9|41853.9|41833.9|4
1632936330000|2021-09-29 17:25:30|41851.4|41831.4|41848.9|41828.9|41851.4|41831.4|41848.9|41828.9|1
1632936340000|2021-09-29 17:25:40|41851.4|41831.4|41844.8|41824.8|41851.4|41831.4|41844.8|41824.8|25
1632936350000|2021-09-29 17:25:50|41846.4|41826.4|41848.9|41828.9|41848.9|41828.9|41846.4|41826.4|2
1632936360000|2021-09-29 17:26:00|41846.4|41826.4|41848.9|41828.9|41848.9|41828.9|41846.4|41826.4|5
1632936370000|2021-09-29 17:26:10|41847.3|41827.3|41846.4|41826.4|41848.9|41828.9|41846.4|41826.4|2
1632936380000|2021-09-29 17:26:20|41847.3|41827.3|41846.4|41826.4|41848.9|41828.9|41846.4|41826.4|0
1632936390000|2021-09-29 17:26:30|41847.3|41827.3|41848.9|41828.9|41848.9|41828.9|41847.3|41827.3|1
1632936400000|2021-09-29 17:26:40|41851.4|41831.4|41851.4|41831.4|41851.4|41831.4|41851.4|41831.4|11
1632936410000|2021-09-29 17:26:50|41850.6|41830.6|41848.9|41828.9|41850.6|41830.6|41844.8|41824.8|25
1632936420000|2021-09-29 17:27:00|41846.4|41826.4|41843.9|41823.9|41846.4|41826.4|41843.9|41823.9|4
1632936430000|2021-09-29 17:27:10|41842.3|41822.3|41837.3|41817.3|41842.3|41822.3|41837.3|41817.3|2
1632936440000|2021-09-29 17:27:20|41841.4|41821.4|41836.4|41816.4|41841.4|41821.4|41836.4|41816.4|8
1632936450000|2021-09-29 17:27:30|41834.8|41814.8|41833.9|41813.9|41834.8|41814.8|41833.9|41813.9|5
1632936460000|2021-09-29 17:27:40|41831.4|41811.4|41836.4|41816.4|41836.4|41816.4|41831.4|41811.4|0
1632936470000|2021-09-29 17:27:50|41833.9|41813.9|41833.1|41813.1|41833.9|41813.9|41831.4|41811.4|2
1632936480000|2021-09-29 17:28:00|41833.9|41813.9|41851.4|41831.4|41851.4|41831.4|41832.3|41812.3|11
1632936490000|2021-09-29 17:28:10|41849.8|41829.8|41846.4|41826.4|41849.8|41829.8|41841.4|41821.4|10
1632936500000|2021-09-29 17:28:20|41843.9|41823.9|41843.9|41823.9|41843.9|41823.9|41841.4|41821.4|0
1632936510000|2021-09-29 17:28:30|41842.3|41822.3|41843.9|41823.9|41843.9|41823.9|41841.4|41821.4|0
1632936520000|2021-09-29 17:28:40|41841.4|41821.4|41837.3|41817.3|41843.9|41823.9|41837.3|41817.3|20
1632936530000|2021-09-29 17:28:50|41838.1|41818.1|41835.6|41815.6|41838.1|41818.1|41835.6|41815.6|5
1632936540000|2021-09-29 17:29:00|41838.1|41818.1|41840.6|41820.6|41840.6|41820.6|41835.6|41815.6|4
1632936550000|2021-09-29 17:29:10|41843.1|41823.1|41841.5|41821.5|41844|41824|41841.5|41821.5|23
1632936560000|2021-09-29 17:29:20|41842.4|41822.4|41848.2|41828.2|41851.5|41831.5|41842.4|41822.4|22
1632936570000|2021-09-29 17:29:30|41849.9|41829.9|41844.9|41824.9|41849.9|41829.9|41844.9|41824.9|0
1632936580000|2021-09-29 17:29:40|41849.9|41829.9|41847.4|41827.4|41849.9|41829.9|41846.5|41826.5|2
1632936590000|2021-09-29 17:29:50|41849|41829|41845.7|41825.7|41849.9|41829.9|41844.9|41824.9|1
1632936600000|2021-09-29 17:30:00|41844.9|41824.9|41849.9|41829.9|41851.5|41831.5|41842.4|41822.4|11
1632936610000|2021-09-29 17:30:10|41851.5|41831.5|41853.1|41833.1|41853.1|41833.1|41849.9|41829.9|2
1632936620000|2021-09-29 17:30:20|41854.9|41834.9|41852.4|41832.4|41854.9|41834.9|41849.9|41829.9|5
1632936630000|2021-09-29 17:30:30|41850.7|41830.7|41848.2|41828.2|41850.7|41830.7|41848.2|41828.2|9
1632936640000|2021-09-29 17:30:40|41847.4|41827.4|41839.9|41819.9|41847.4|41827.4|41839.9|41819.9|1
1632936650000|2021-09-29 17:30:50|||||||||11
1632936660000|2021-09-29 17:31:00|41837.4|41817.4|41829.9|41809.9|41839.9|41819.9|41829.9|41809.9|17
1632936670000|2021-09-29 17:31:10|||||||||1
1632936680000|2021-09-29 17:31:20|41828.1|41808.1|41822.4|41802.4|41828.1|41808.1|41822.4|41802.4|8
1632936690000|2021-09-29 17:31:30|41824|41804|41824|41804|41824|41804|41821.5|41801.5|2
1632936710000|2021-09-29 17:31:50|||||||||3
1632936720000|2021-09-29 17:32:00|41827.4|41807.4|41834.9|41814.9|41834.9|41814.9|41827.4|41807.4|3
1632936730000|2021-09-29 17:32:10|41832.4|41812.4|41832.4|41812.4|41832.4|41812.4|41832.4|41812.4|0
1632936740000|2021-09-29 17:32:20|41831.5|41811.5|41831.5|41811.5|41831.5|41811.5|41831.5|41811.5|2
1632936750000|2021-09-29 17:32:30|41829.9|41809.9|41829|41809|41829.9|41809.9|41829|41809|4
1632936760000|2021-09-29 17:32:40|||||||||1
1632936770000|2021-09-29 17:32:50|41824|41804|41821.5|41801.5|41826.5|41806.5|41821.5|41801.5|4
1632936780000|2021-09-29 17:33:00|41819|41799|41817.4|41797.4|41819.9|41799.9|41817.4|41797.4|10
1632936790000|2021-09-29 17:33:10|41819|41799|41819|41799|41819|41799|41817.4|41797.4|0
1632936800000|2021-09-29 17:33:20|41817.4|41797.4|41819|41799|41824|41804|41817.4|41797.4|12
1632936810000|2021-09-29 17:33:30|41821.5|41801.5|41821.5|41801.5|41821.5|41801.5|41817.4|41797.4|4
1632936820000|2021-09-29 17:33:40|41822.4|41802.4|41824|41804|41825.6|41805.6|41822.4|41802.4|1
1632936830000|2021-09-29 17:33:50|41823.1|41803.1|41823.1|41803.1|41823.1|41803.1|41823.1|41803.1|0
1632936840000|2021-09-29 17:34:00|41820.6|41800.6|41823.1|41803.1|41823.1|41803.1|41820.6|41800.6|2
1632936850000|2021-09-29 17:34:10|41824|41804|41822.4|41802.4|41824|41804|41819|41799|0
1632936860000|2021-09-29 17:34:20|41819|41799|41821.5|41801.5|41824|41804|41819|41799|0
1632936870000|2021-09-29 17:34:30|41824|41804|41824|41804|41824|41804|41819|41799|2
1632936880000|2021-09-29 17:34:40|41822.4|41802.4|41824|41804|41824|41804|41822.4|41802.4|1
1632936890000|2021-09-29 17:34:50|41821.5|41801.5|41824|41804|41824|41804|41821.5|41801.5|1
1632936900000|2021-09-29 17:35:00|41820.6|41800.6|41819|41799|41821.5|41801.5|41819|41799|2
1632936910000|2021-09-29 17:35:10|||||||||2
1632936920000|2021-09-29 17:35:20|41818.1|41798.1|41809|41789|41818.1|41798.1|41806.5|41786.5|7
1632936930000|2021-09-29 17:35:30|41807.4|41787.4|41804|41784|41809|41789|41804|41784|1
1632936940000|2021-09-29 17:35:40|41800.7|41780.7|41799.9|41779.9|41800.7|41780.7|41799.9|41779.9|6
1632936950000|2021-09-29 17:35:50|41800.7|41780.7|41804.9|41784.9|41806.5|41786.5|41800.7|41780.7|5
1632936960000|2021-09-29 17:36:00|41802.4|41782.4|41802.4|41782.4|41802.4|41782.4|41802.4|41782.4|2
1632936970000|2021-09-29 17:36:10|41801.5|41781.5|41804.9|41784.9|41804.9|41784.9|41801.5|41781.5|7
1632936980000|2021-09-29 17:36:20|41802.4|41782.4|41799.9|41779.9|41804|41784|41799.9|41779.9|15
1632936990000|2021-09-29 17:36:30|41798.2|41778.2|41800.7|41780.7|41800.7|41780.7|41798.2|41778.2|5
1632937000000|2021-09-29 17:36:40|41799.9|41779.9|41799.9|41779.9|41799.9|41779.9|41799.9|41779.9|1
1632937010000|2021-09-29 17:36:50|41802.4|41782.4|41802.4|41782.4|41802.4|41782.4|41802.4|41782.4|3
1632937020000|2021-09-29 17:37:00|41804|41784|41804.9|41784.9|41804.9|41784.9|41804|41784|4
1632937040000|2021-09-29 17:37:20|41809.9|41789.9|41812.4|41792.4|41812.4|41792.4|41809.9|41789.9|5
1632937050000|2021-09-29 17:37:30|||||||||1
1632937060000|2021-09-29 17:37:40|41815.6|41795.6|41819|41799|41819.9|41799.9|41815.6|41795.6|10
1632937070000|2021-09-29 17:37:50|41817.4|41797.4|41812.4|41792.4|41817.4|41797.4|41812.4|41792.4|9
1632937080000|2021-09-29 17:38:00|41809.9|41789.9|41812.4|41792.4|41812.4|41792.4|41809.9|41789.9|1
1632937090000|2021-09-29 17:38:10|41811.5|41791.5|41809.9|41789.9|41811.5|41791.5|41809.9|41789.9|2
1632937100000|2021-09-29 17:38:20|41809|41789|41802.4|41782.4|41809|41789|41802.4|41782.4|4
1632937110000|2021-09-29 17:38:30|41804|41784|41807.4|41787.4|41807.4|41787.4|41802.4|41782.4|5
1632937120000|2021-09-29 17:38:40|41809.9|41789.9|41814.9|41794.9|41814.9|41794.9|41809.9|41789.9|1
1632937130000|2021-09-29 17:38:50|41817.4|41797.4|41813.2|41793.2|41817.4|41797.4|41813.2|41793.2|17
1632937140000|2021-09-29 17:39:00|41815.7|41795.7|41817.4|41797.4|41817.4|41797.4|41815.7|41795.7|4
1632937150000|2021-09-29 17:39:10|41815.7|41795.7|41814.9|41794.9|41815.7|41795.7|41814.9|41794.9|0
1632937160000|2021-09-29 17:39:20|||||||||1
1632937170000|2021-09-29 17:39:30|41809.9|41789.9|41809.9|41789.9|41809.9|41789.9|41809.9|41789.9|3
1632937180000|2021-09-29 17:39:40|41804.9|41784.9|41804.9|41784.9|41804.9|41784.9|41803.2|41783.2|12
1632937190000|2021-09-29 17:39:50|41802.4|41782.4|41797.4|41777.4|41802.4|41782.4|41794.9|41774.9|14
1632937200000|2021-09-29 17:40:00|41794.9|41774.9|41799.9|41779.9|41799.9|41779.9|41794.9|41774.9|1
1632937210000|2021-09-29 17:40:10|41804.9|41784.9|41806.5|41786.5|41809.9|41789.9|41804.9|41784.9|22
1632937220000|2021-09-29 17:40:20|41807.4|41787.4|41812.4|41792.4|41814.9|41794.9|41806.5|41786.5|8
1632937230000|2021-09-29 17:40:30|41814|41794|41810.7|41790.7|41814.9|41794.9|41810.7|41790.7|6
1632937240000|2021-09-29 17:40:40|41812.4|41792.4|41812.4|41792.4|41814|41794|41812.4|41792.4|2
1632937250000|2021-09-29 17:40:50|41814.9|41794.9|41824.9|41804.9|41824.9|41804.9|41814.9|41794.9|7
1632937260000|2021-09-29 17:41:00|41826.5|41806.5|41827.4|41807.4|41827.4|41807.4|41824.9|41804.9|1
1632937270000|2021-09-29 17:41:10|41829.9|41809.9|41829.9|41809.9|41829.9|41809.9|41829.9|41809.9|4
1632937280000|2021-09-29 17:41:20|41829|41809|41827.4|41807.4|41829|41809|41827.4|41807.4|3
1632937290000|2021-09-29 17:41:30|41825.7|41805.7|41824.9|41804.9|41827.4|41807.4|41824.9|41804.9|0
1632937300000|2021-09-29 17:41:40|41827.4|41807.4|41824.9|41804.9|41827.4|41807.4|41824.9|41804.9|0
1632937310000|2021-09-29 17:41:50|41827.4|41807.4|41827.4|41807.4|41827.4|41807.4|41827.4|41807.4|3
1632937320000|2021-09-29 17:42:00|41829|41809|41832.4|41812.4|41832.4|41812.4|41829|41809|1
1632937330000|2021-09-29 17:42:10|41834.9|41814.9|41839.9|41819.9|41839.9|41819.9|41834.9|41814.9|5
1632937340000|2021-09-29 17:42:20|41844.9|41824.9|41847.4|41827.4|41847.4|41827.4|41844.9|41824.9|15
1632937350000|2021-09-29 17:42:30|41849.9|41829.9|41854.9|41834.9|41854.9|41834.9|41849.9|41829.9|4
1632937360000|2021-09-29 17:42:40|||||||||1
1632937370000|2021-09-29 17:42:50|41854|41834|41854.9|41834.9|41854.9|41834.9|41854|41834|4
1632937380000|2021-09-29 17:43:00|41856.5|41836.5|41856.5|41836.5|41856.5|41836.5|41854.9|41834.9|1
1632937390000|2021-09-29 17:43:10|41854.9|41834.9|41854.8|41834.8|41856.5|41836.5|41854.8|41834.8|5
1632937400000|2021-09-29 17:43:20|41858.1|41838.1|41856.5|41836.5|41858.1|41838.1|41854|41834|2
1632937410000|2021-09-29 17:43:30|41854|41834|41853.1|41833.1|41856.5|41836.5|41853.1|41833.1|3
1632937420000|2021-09-29 17:43:40|41849.8|41829.8|41849.8|41829.8|41849.8|41829.8|41849.8|41829.8|7
1632937430000|2021-09-29 17:43:50|41848.1|41828.1|41845.6|41825.6|41850.6|41830.6|41845.6|41825.6|14
1632937440000|2021-09-29 17:44:00|41844|41824|41846.5|41826.5|41848.1|41828.1|41843.1|41823.1|1
1632937450000|2021-09-29 17:44:10|41848.1|41828.1|41846.5|41826.5|41849.8|41829.8|41846.5|41826.5|3
1632937460000|2021-09-29 17:44:20|41849.8|41829.8|41850.6|41830.6|41850.6|41830.6|41849.8|41829.8|0
1632937470000|2021-09-29 17:44:30|41853.1|41833.1|41853.1|41833.1|41853.1|41833.1|41853.1|41833.1|5
1632937480000|2021-09-29 17:44:40|41854.8|41834.8|41858.1|41838.1|41858.1|41838.1|41853.1|41833.1|2
1632937490000|2021-09-29 17:44:50|41857.3|41837.3|41853.1|41833.1|41857.3|41837.3|41853.1|41833.1|2
1632937500000|2021-09-29 17:45:00|41854.8|41834.8|41853.1|41833.1|41855.6|41835.6|41853.1|41833.1|7
1632937510000|2021-09-29 17:45:10|41850.6|41830.6|41853.1|41833.1|41853.1|41833.1|41850.6|41830.6|2
1632937520000|2021-09-29 17:45:20|41850.6|41830.6|41829|41809|41850.6|41830.6|41829|41809|8
1632937530000|2021-09-29 17:45:30|41828.1|41808.1|41828.1|41808.1|41828.1|41808.1|41823.1|41803.1|4
1632937540000|2021-09-29 17:45:40|41826.5|41806.5|41823.1|41803.1|41826.5|41806.5|41823.1|41803.1|2
1632937550000|2021-09-29 17:45:50|41820.6|41800.6|41820.6|41800.6|41824|41804|41813.1|41793.1|48
1632937560000|2021-09-29 17:46:00|41823.1|41803.1|41824|41804|41824|41804|41823.1|41803.1|1
1632937570000|2021-09-29 17:46:10|41825.6|41805.6|41825.6|41805.6|41825.6|41805.6|41824|41804|3
1632937580000|2021-09-29 17:46:20|41823.1|41803.1|41829.8|41809.8|41829.8|41809.8|41823.1|41803.1|1
1632937600000|2021-09-29 17:46:40|41830.6|41810.6|41834.1|41814.1|41834.1|41814.1|41830.6|41810.6|14
1632937610000|2021-09-29 17:46:50|41835.8|41815.8|41848.1|41828.1|41848.1|41828.1|41835.8|41815.8|1
1632937620000|2021-09-29 17:47:00|41849|41829|41850.6|41830.6|41850.6|41830.6|41848.1|41828.1|0
1632937640000|2021-09-29 17:47:20|41849|41829|41843.1|41823.1|41849|41829|41843.1|41823.1|3
1632937650000|2021-09-29 17:47:30|41840.6|41820.6|41839|41819|41840.6|41820.6|41839|41819|2
1632937660000|2021-09-29 17:47:40|41838.1|41818.1|41838.1|41818.1|41838.1|41818.1|41838.1|41818.1|0
1632937670000|2021-09-29 17:47:50|41837.3|41817.3|41833.1|41813.1|41837.3|41817.3|41833.1|41813.1|4
1632937680000|2021-09-29 17:48:00|41832.3|41812.3|41833.1|41813.1|41833.1|41813.1|41832.3|41812.3|1
1632937690000|2021-09-29 17:48:10|41832.3|41812.3|41831.5|41811.5|41833.1|41813.1|41830.6|41810.6|1
1632937700000|2021-09-29 17:48:20|41830.6|41810.6|41832.3|41812.3|41832.3|41812.3|41829.8|41809.8|0
1632937710000|2021-09-29 17:48:30|41833.1|41813.1|41830.6|41810.6|41833.1|41813.1|41830.6|41810.6|0
1632937720000|2021-09-29 17:48:40|41833.1|41813.1|41830.6|41810.6|41833.1|41813.1|41830.6|41810.6|0
1632937730000|2021-09-29 17:48:50|41833.1|41813.1|41838.1|41818.1|41839.8|41819.8|41833.1|41813.1|2
1632937740000|2021-09-29 17:49:00|41842.3|41822.3|41844|41824|41844|41824|41842.3|41822.3|1
1632937750000|2021-09-29 17:49:10|41843.1|41823.1|41848.1|41828.1|41848.1|41828.1|41843.1|41823.1|1
1632937760000|2021-09-29 17:49:20|41843.1|41823.1|41843.1|41823.1|41843.1|41823.1|41843.1|41823.1|12
1632937770000|2021-09-29 17:49:30|41830.6|41810.6|41825.6|41805.6|41830.6|41810.6|41825.6|41805.6|4
1632937780000|2021-09-29 17:49:40|41827.3|41807.3|41825.6|41805.6|41828.1|41808.1|41825.6|41805.6|2
1632937790000|2021-09-29 17:49:50|41824|41804|41823.1|41803.1|41825.6|41805.6|41823.1|41803.1|3
1632937820000|2021-09-29 17:50:20|41824|41804|41825.6|41805.6|41825.6|41805.6|41823.1|41803.1|0
1632937830000|2021-09-29 17:50:30|41828.1|41808.1|41827.3|41807.3|41828.1|41808.1|41827.3|41807.3|5
1632937840000|2021-09-29 17:50:40|41828.9|41808.9|41836.4|41816.4|41836.4|41816.4|41828.9|41808.9|1
1632937850000|2021-09-29 17:50:50|41837.3|41817.3|41843.9|41823.9|41843.9|41823.9|41836.4|41816.4|2
1632937860000|2021-09-29 17:51:00|41845.5|41825.5|41848|41828|41848|41828|41845.5|41825.5|1
1632937870000|2021-09-29 17:51:10|41843.9|41823.9|41843.9|41823.9|41843.9|41823.9|41843.9|41823.9|1
1632937880000|2021-09-29 17:51:20|41845.6|41825.6|41847.3|41827.3|41847.3|41827.3|41845.6|41825.6|1
1632937890000|2021-09-29 17:51:30|41851.4|41831.4|41851.4|41831.4|41853.9|41833.9|41851.4|41831.4|2
1632937900000|2021-09-29 17:51:40|41852.3|41832.3|41856.4|41836.4|41856.4|41836.4|41852.3|41832.3|6
1632937910000|2021-09-29 17:51:50|41854.8|41834.8|41856.4|41836.4|41856.4|41836.4|41854.8|41834.8|1
1632937920000|2021-09-29 17:52:00|41853.9|41833.9|41848.9|41828.9|41853.9|41833.9|41848.9|41828.9|3
1632937940000|2021-09-29 17:52:20|41851.4|41831.4|41851.4|41831.4|41851.4|41831.4|41851.4|41831.4|0
1632937950000|2021-09-29 17:52:30|41854.7|41834.7|41853.9|41833.9|41854.7|41834.7|41853.9|41833.9|5
1632937960000|2021-09-29 17:52:40|41857.2|41837.2|41853.9|41833.9|41857.2|41837.2|41853.9|41833.9|2
1632937970000|2021-09-29 17:52:50|41854.7|41834.7|41854.7|41834.7|41854.7|41834.7|41854.7|41834.7|1
1632937980000|2021-09-29 17:53:00|41858.9|41838.9|41854.7|41834.7|41858.9|41838.9|41853.9|41833.9|0
1632937990000|2021-09-29 17:53:10|41853.9|41833.9|41853.9|41833.9|41853.9|41833.9|41853.9|41833.9|0
1632938000000|2021-09-29 17:53:20|41854.7|41834.7|41854.7|41834.7|41858.9|41838.9|41854.7|41834.7|0
1632938010000|2021-09-29 17:53:30|41853.9|41833.9|41853.9|41833.9|41853.9|41833.9|41853.9|41833.9|0
1632938020000|2021-09-29 17:53:40|41854.7|41834.7|41853.9|41833.9|41854.7|41834.7|41853.9|41833.9|1
1632938030000|2021-09-29 17:53:50|41855.6|41835.6|41858.9|41838.9|41858.9|41838.9|41853.9|41833.9|0
1632938040000|2021-09-29 17:54:00|41854.7|41834.7|41853.9|41833.9|41858.9|41838.9|41853.9|41833.9|0
1632938050000|2021-09-29 17:54:10|41858.9|41838.9|41858|41838|41861.4|41841.4|41857.2|41837.2|1
1632938060000|2021-09-29 17:54:20|41858.9|41838.9|41853.9|41833.9|41860.5|41840.5|41853.9|41833.9|3
1632938070000|2021-09-29 17:54:30|41851.4|41831.4|41851.4|41831.4|41851.4|41831.4|41849.7|41829.7|0
1632938080000|2021-09-29 17:54:40|41853.9|41833.9|41848.9|41828.9|41853.9|41833.9|41848.9|41828.9|2
1632938100000|2021-09-29 17:55:00|41847.2|41827.2|41843.9|41823.9|41847.2|41827.2|41843.9|41823.9|7
1632938110000|2021-09-29 17:55:10|41845.5|41825.5|41846.4|41826.4|41846.4|41826.4|41843.9|41823.9|0
1632938120000|2021-09-29 17:55:20|41848|41828|41843.9|41823.9|41848|41828|41843.9|41823.9|1
1632938130000|2021-09-29 17:55:30|41845.5|41825.5|41843.9|41823.9|41846.4|41826.4|41843.9|41823.9|2
1632938140000|2021-09-29 17:55:40|41846.4|41826.4|41843.9|41823.9|41846.4|41826.4|41843.9|41823.9|0
1632938150000|2021-09-29 17:55:50|41846.4|41826.4|41846.4|41826.4|41846.4|41826.4|41843.9|41823.9|0
1632938160000|2021-09-29 17:56:00|41843.9|41823.9|41843.9|41823.9|41843.9|41823.9|41843.9|41823.9|1
1632938190000|2021-09-29 17:56:30|41846.4|41826.4|41848|41828|41848|41828|41843.9|41823.9|2
1632938200000|2021-09-29 17:56:40|41846.4|41826.4|41848|41828|41848.9|41828.9|41846.4|41826.4|4
1632938210000|2021-09-29 17:56:50|41846.4|41826.4|41848|41828|41848|41828|41846.4|41826.4|0
1632938220000|2021-09-29 17:57:00|41846.4|41826.4|41848|41828|41848|41828|41846.4|41826.4|1
1632938230000|2021-09-29 17:57:10|41845.5|41825.5|41838|41818|41845.5|41825.5|41833.9|41813.9|6
1632938240000|2021-09-29 17:57:20|41836.4|41816.4|41835.6|41815.6|41838.9|41818.9|41833.9|41813.9|1
1632938250000|2021-09-29 17:57:30|41834.7|41814.7|41838.9|41818.9|41838.9|41818.9|41833.9|41813.9|0
1632938260000|2021-09-29 17:57:40|41838|41818|41833.9|41813.9|41838|41818|41833.9|41813.9|0
1632938270000|2021-09-29 17:57:50|41836.4|41816.4|41838|41818|41838|41818|41836.4|41816.4|0
1632938280000|2021-09-29 17:58:00|41838.9|41818.9|41838|41818|41838.9|41818.9|41838|41818|0
1632938300000|2021-09-29 17:58:20|41836.4|41816.4|41838|41818|41838|41818|41836.4|41816.4|0
1632938310000|2021-09-29 17:58:30|41836.4|41816.4|41838|41818|41838|41818|41836.4|41816.4|0
1632938320000|2021-09-29 17:58:40|41838.9|41818.9|41838.9|41818.9|41838.9|41818.9|41838.9|41818.9|0
1632938340000|2021-09-29 17:59:00|41843.9|41823.9|41848|41828|41848|41828|41843.9|41823.9|2
1632938370000|2021-09-29 17:59:30|41846.4|41826.4|41843.9|41823.9|41846.4|41826.4|41843.9|41823.9|1
1632938390000|2021-09-29 17:59:50|41844.7|41824.7|41846.4|41826.4|41846.4|41826.4|41843.9|41823.9|4
1632938400000|2021-09-29 18:00:00|41848|41828|41848|41828|41848|41828|41841.4|41821.4|8
1632938410000|2021-09-29 18:00:10|41848.9|41828.9|41848.9|41828.9|41848.9|41828.9|41846.4|41826.4|0
1632938430000|2021-09-29 18:00:30|41846.4|41826.4|41843.9|41823.9|41846.4|41826.4|41843.9|41823.9|1
1632938460000|2021-09-29 18:01:00|41841.4|41821.4|41837.2|41817.2|41843.9|41823.9|41837.2|41817.2|10
1632938470000|2021-09-29 18:01:10|41835.6|41815.6|41834.7|41814.7|41835.6|41815.6|41834.7|41814.7|14
1632938480000|2021-09-29 18:01:20|41833.1|41813.1|41838.1|41818.1|41838.1|41818.1|41833.1|41813.1|3
1632938510000|2021-09-29 18:01:50|41839|41819|41844.7|41824.7|41845.6|41825.6|41839|41819|0
1632938520000|2021-09-29 18:02:00|41843.1|41823.1|41850.6|41830.6|41850.6|41830.6|41843.1|41823.1|7
1632938530000|2021-09-29 18:02:10|41851.5|41831.5|41855.6|41835.6|41855.6|41835.6|41851.5|41831.5|2
1632938540000|2021-09-29 18:02:20|41858.1|41838.1|41858.1|41838.1|41858.1|41838.1|41858.1|41838.1|0
1632938550000|2021-09-29 18:02:30|41856.5|41836.5|41857.2|41837.2|41857.2|41837.2|41855.6|41835.6|1
1632938560000|2021-09-29 18:02:40|41858.1|41838.1|41857.2|41837.2|41858.1|41838.1|41856.4|41836.4|1
1632938570000|2021-09-29 18:02:50|41858.1|41838.1|41857.2|41837.2|41858.1|41838.1|41857.2|41837.2|5
1632938580000|2021-09-29 18:03:00|41856.4|41836.4|41853.1|41833.1|41856.4|41836.4|41850.6|41830.6|1
1632938590000|2021-09-29 18:03:10|||||||||1
1632938600000|2021-09-29 18:03:20|41851.5|41831.5|41850.6|41830.6|41851.5|41831.5|41850.6|41830.6|4
1632938610000|2021-09-29 18:03:30|41851.5|41831.5|41851.5|41831.5|41851.5|41831.5|41851.5|41831.5|1
1632938620000|2021-09-29 18:03:40|41853.1|41833.1|41853.1|41833.1|41853.1|41833.1|41853.1|41833.1|0
1632938630000|2021-09-29 18:03:50|||||||||1
1632938640000|2021-09-29 18:04:00|41854.7|41834.7|41854.7|41834.7|41854.7|41834.7|41854.7|41834.7|0
1632938660000|2021-09-29 18:04:20|41856.4|41836.4|41857.2|41837.2|41858.9|41838.9|41854.7|41834.7|1
1632938670000|2021-09-29 18:04:30|41856.4|41836.4|41854.7|41834.7|41856.4|41836.4|41854.7|41834.7|2
1632938690000|2021-09-29 18:04:50|41850.6|41830.6|41850.6|41830.6|41850.6|41830.6|41850.6|41830.6|2
1632938710000|2021-09-29 18:05:10|41849|41829|41850.6|41830.6|41850.6|41830.6|41848.1|41828.1|0
1632938720000|2021-09-29 18:05:20|41852.2|41832.2|41852.2|41832.2|41852.2|41832.2|41852.2|41832.2|4
1632938730000|2021-09-29 18:05:30|41850.6|41830.6|41852.2|41832.2|41852.2|41832.2|41850.6|41830.6|1
1632938740000|2021-09-29 18:05:40|41853.1|41833.1|41857.2|41837.2|41857.2|41837.2|41853.1|41833.1|1
1632938750000|2021-09-29 18:05:50|41856.4|41836.4|41854.7|41834.7|41857.2|41837.2|41854.7|41834.7|1
1632938760000|2021-09-29 18:06:00|41857.2|41837.2|41854.7|41834.7|41857.2|41837.2|41854.7|41834.7|0
1632938770000|2021-09-29 18:06:10|||||||||1
1632938780000|2021-09-29 18:06:20|41853.1|41833.1|41855.6|41835.6|41855.6|41835.6|41850.6|41830.6|11
1632938790000|2021-09-29 18:06:30|41857.2|41837.2|41853.1|41833.1|41858.1|41838.1|41853.1|41833.1|15
1632938810000|2021-09-29 18:06:50|41852.2|41832.2|41856.4|41836.4|41856.4|41836.4|41852.2|41832.2|5
1632938820000|2021-09-29 18:07:00|41854.7|41834.7|41858|41838|41858|41838|41854.7|41834.7|2
1632938830000|2021-09-29 18:07:10|41856.4|41836.4|41861.4|41841.4|41861.4|41841.4|41856.4|41836.4|2
1632938840000|2021-09-29 18:07:20|41863|41843|41863|41843|41863|41843|41861.4|41841.4|0
1632938850000|2021-09-29 18:07:30|41864.7|41844.7|41865.6|41845.6|41867.2|41847.2|41863.1|41843.1|2
1632938860000|2021-09-29 18:07:40|41867.2|41847.2|41865.6|41845.6|41867.2|41847.2|41864.7|41844.7|0
1632938870000|2021-09-29 18:07:50|41867.2|41847.2|41865.6|41845.6|41867.2|41847.2|41865.6|41845.6|0
1632938880000|2021-09-29 18:08:00|41867.2|41847.2|41867.2|41847.2|41867.2|41847.2|41865.6|41845.6|0
1632938890000|2021-09-29 18:08:10|41865.6|41845.6|41867.2|41847.2|41867.2|41847.2|41865.6|41845.6|0
1632938900000|2021-09-29 18:08:20|41865.6|41845.6|41863.1|41843.1|41867.2|41847.2|41863.1|41843.1|2
1632938910000|2021-09-29 18:08:30|41864|41844|41867.2|41847.2|41867.2|41847.2|41864|41844|2
1632938920000|2021-09-29 18:08:40|41868.9|41848.9|41886.4|41866.4|41886.4|41866.4|41868.9|41848.9|20
1632938930000|2021-09-29 18:08:50|41887.2|41867.2|41895.5|41875.5|41895.5|41875.5|41887.2|41867.2|20
1632938940000|2021-09-29 18:09:00|41893|41873|41888.9|41868.9|41893|41873|41888.9|41868.9|4
1632938950000|2021-09-29 18:09:10|||||||||3
1632938960000|2021-09-29 18:09:20|41889.7|41869.7|41884.7|41864.7|41889.7|41869.7|41884.7|41864.7|2
1632938970000|2021-09-29 18:09:30|41883.9|41863.9|41888.9|41868.9|41888.9|41868.9|41883.9|41863.9|1
1632938980000|2021-09-29 18:09:40|41887.2|41867.2|41883.9|41863.9|41887.2|41867.2|41883.9|41863.9|0
1632938990000|2021-09-29 18:09:50|41886.4|41866.4|41888.9|41868.9|41888.9|41868.9|41883.9|41863.9|0
1632939000000|2021-09-29 18:10:00|41889.7|41869.7|41893|41873|41893|41873|41889.7|41869.7|1
1632939010000|2021-09-29 18:10:10|41894.6|41874.6|41911.4|41891.4|41911.4|41891.4|41894.6|41874.6|14
1632939020000|2021-09-29 18:10:20|41916.4|41896.4|41908.9|41888.9|41916.4|41896.4|41908.9|41888.9|3
1632939030000|2021-09-29 18:10:30|41907.2|41887.2|41901.4|41881.4|41908.9|41888.9|41901.4|41881.4|3
1632939040000|2021-09-29 18:10:40|41899.7|41879.7|41898.9|41878.9|41901.4|41881.4|41898.9|41878.9|1
1632939060000|2021-09-29 18:11:00|41901.4|41881.4|41901.4|41881.4|41901.4|41881.4|41898.9|41878.9|0
1632939070000|2021-09-29 18:11:10|41902.2|41882.2|41903.9|41883.9|41905.5|41885.5|41902.2|41882.2|8
1632939080000|2021-09-29 18:11:20|41904.7|41884.7|41903.9|41883.9|41905.5|41885.5|41902.2|41882.2|6
1632939090000|2021-09-29 18:11:30|41906.4|41886.4|41906.4|41886.4|41906.4|41886.4|41901.4|41881.4|3
1632939100000|2021-09-29 18:11:40|41908.9|41888.9|41913.9|41893.9|41913.9|41893.9|41908.9|41888.9|2
1632939110000|2021-09-29 18:11:50|41915.5|41895.5|41914.7|41894.7|41915.5|41895.5|41913.9|41893.9|2
1632939120000|2021-09-29 18:12:00|41913.9|41893.9|41913.9|41893.9|41913.9|41893.9|41911.4|41891.4|1
1632939130000|2021-09-29 18:12:10|41912.2|41892.2|41911.4|41891.4|41912.2|41892.2|41911.4|41891.4|1
1632939140000|2021-09-29 18:12:20|41908.9|41888.9|41906.4|41886.4|41908.9|41888.9|41904.7|41884.7|4
1632939160000|2021-09-29 18:12:40|||||||||1
1632939170000|2021-09-29 18:12:50|41908|41888|41912.2|41892.2|41912.2|41892.2|41908|41888|0
1632939180000|2021-09-29 18:13:00|41913.1|41893.1|41916.4|41896.4|41916.4|41896.4|41913.1|41893.1|7
1632939190000|2021-09-29 18:13:10|41917.2|41897.2|41916.4|41896.4|41918|41898|41916.4|41896.4|3
1632939200000|2021-09-29 18:13:20|41918.1|41898.1|41926.4|41906.4|41926.4|41906.4|41918.1|41898.1|19
1632939210000|2021-09-29 18:13:30|41924.7|41904.7|41926.4|41906.4|41926.4|41906.4|41923.9|41903.9|3
1632939220000|2021-09-29 18:13:40|41923.9|41903.9|41913.9|41893.9|41923.9|41903.9|41913.9|41893.9|8
1632939230000|2021-09-29 18:13:50|41916.4|41896.4|41916.4|41896.4|41916.4|41896.4|41913.9|41893.9|3
1632939240000|2021-09-29 18:14:00|41918|41898|41921.4|41901.4|41921.4|41901.4|41916.4|41896.4|2
1632939250000|2021-09-29 18:14:10|41918.9|41898.9|41919.7|41899.7|41923.9|41903.9|41918.9|41898.9|2
1632939260000|2021-09-29 18:14:20|41920.5|41900.5|41921.4|41901.4|41923.9|41903.9|41920.5|41900.5|0
1632939270000|2021-09-29 18:14:30|41923.9|41903.9|41928|41908|41928|41908|41923.9|41903.9|1
1632939280000|2021-09-29 18:14:40|41929.6|41909.6|41930.5|41910.5|41930.5|41910.5|41929.6|41909.6|1
1632939290000|2021-09-29 18:14:50|41929.6|41909.6|41931.4|41911.4|41931.4|41911.4|41928|41908|5
1632939300000|2021-09-29 18:15:00|41933.9|41913.9|41935.5|41915.5|41936.4|41916.4|41933.9|41913.9|12
1632939310000|2021-09-29 18:15:10|41934.6|41914.6|41931.4|41911.4|41934.6|41914.6|41931.4|41911.4|1
1632939320000|2021-09-29 18:15:20|41933|41913|41923.9|41903.9|41933|41913|41923.9|41903.9|2
1632939330000|2021-09-29 18:15:30|41922.2|41902.2|41908.9|41888.9|41922.2|41902.2|41908.9|41888.9|3
1632939340000|2021-09-29 18:15:40|41904.7|41884.7|41903.9|41883.9|41904.7|41884.7|41902.2|41882.2|8
1632939350000|2021-09-29 18:15:50|41869|41849|41869.7|41849.7|41872.3|41852.3|41869|41849|23
1632939360000|2021-09-29 18:16:00|41872.2|41852.2|41867.2|41847.2|41872.2|41852.2|41863.1|41843.1|23
1632939370000|2021-09-29 18:16:10|41866.4|41846.4|41866.4|41846.4|41866.4|41846.4|41866.4|41846.4|1
1632939380000|2021-09-29 18:16:20|41867.2|41847.2|41869.7|41849.7|41869.7|41849.7|41867.2|41847.2|4
1632939390000|2021-09-29 18:16:30|41871.4|41851.4|41872.2|41852.2|41872.2|41852.2|41871.4|41851.4|0
1632939400000|2021-09-29 18:16:40|||||||||2
1632939430000|2021-09-29 18:17:10|||||||||1
1632939440000|2021-09-29 18:17:20|41871.4|41851.4|41873.9|41853.9|41873.9|41853.9|41871.4|41851.4|1
1632939450000|2021-09-29 18:17:30|41874.7|41854.7|41874.7|41854.7|41874.7|41854.7|41874.7|41854.7|0
1632939460000|2021-09-29 18:17:40|41878.9|41858.9|41878.9|41858.9|41883|41863|41878.9|41858.9|7
1632939470000|2021-09-29 18:17:50|41880.5|41860.5|41881.4|41861.4|41881.4|41861.4|41878.9|41858.9|0
1632939480000|2021-09-29 18:18:00|41883|41863|41883|41863|41883|41863|41883|41863|5
1632939490000|2021-09-29 18:18:10|41884.6|41864.6|41883|41863|41885.5|41865.5|41883|41863|0
1632939500000|2021-09-29 18:18:20|41885.5|41865.5|41883.9|41863.9|41886.4|41866.4|41883.9|41863.9|2
1632939510000|2021-09-29 18:18:30|41885.5|41865.5|41888.9|41868.9|41888.9|41868.9|41885.5|41865.5|1
1632939520000|2021-09-29 18:18:40|41890.5|41870.5|41893.9|41873.9|41893.9|41873.9|41890.5|41870.5|0
1632939530000|2021-09-29 18:18:50|||||||||2
1632939540000|2021-09-29 18:19:00|||||||||1
1632939550000|2021-09-29 18:19:10|41897.2|41877.2|41894.7|41874.7|41897.2|41877.2|41894.7|41874.7|0
1632939560000|2021-09-29 18:19:20|41893.9|41873.9|41893.9|41873.9|41893.9|41873.9|41893.9|41873.9|1
1632939570000|2021-09-29 18:19:30|41894.7|41874.7|41890.6|41870.6|41894.7|41874.7|41890.6|41870.6|3
1632939580000|2021-09-29 18:19:40|41888.9|41868.9|41888.9|41868.9|41888.9|41868.9|41887.3|41867.3|0
1632939590000|2021-09-29 18:19:50|41887.3|41867.3|41887.3|41867.3|41888.9|41868.9|41887.3|41867.3|1
1632939600000|2021-09-29 18:20:00|41888.9|41868.9|41888.1|41868.1|41888.9|41868.9|41888.1|41868.1|2
1632939610000|2021-09-29 18:20:10|||||||||1
1632939630000|2021-09-29 18:20:30|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|5
1632939660000|2021-09-29 18:21:00|||||||||1
1632939680000|2021-09-29 18:21:20|41883.1|41863.1|41883.1|41863.1|41883.1|41863.1|41883.1|41863.1|1
1632939710000|2021-09-29 18:21:50|41877.2|41857.2|41870.6|41850.6|41877.2|41857.2|41870.6|41850.6|1
1632939720000|2021-09-29 18:22:00|41868.9|41848.9|41868.9|41848.9|41868.9|41848.9|41868.9|41848.9|1
1632939730000|2021-09-29 18:22:10|||||||||1
1632939740000|2021-09-29 18:22:20|41870.6|41850.6|41870.6|41850.6|41870.6|41850.6|41870.6|41850.6|1
1632939750000|2021-09-29 18:22:30|41868.9|41848.9|41865.6|41845.6|41868.9|41848.9|41865.6|41845.6|5
1632939760000|2021-09-29 18:22:40|||||||||2
1632939770000|2021-09-29 18:22:50|41866.4|41846.4|41868.1|41848.1|41868.9|41848.9|41866.4|41846.4|2
1632939790000|2021-09-29 18:23:10|41865.6|41845.6|41865.6|41845.6|41867.2|41847.2|41865.6|41845.6|0
1632939800000|2021-09-29 18:23:20|41867.2|41847.2|41868.1|41848.1|41868.1|41848.1|41867.2|41847.2|0
1632939810000|2021-09-29 18:23:30|41868.9|41848.9|41868.9|41848.9|41868.9|41848.9|41868.9|41848.9|0
1632939840000|2021-09-29 18:24:00|||||||||3
1632939860000|2021-09-29 18:24:20|41872.2|41852.2|41874.7|41854.7|41875.6|41855.6|41872.2|41852.2|4
1632939870000|2021-09-29 18:24:30|||||||||2
1632939880000|2021-09-29 18:24:40|41878.1|41858.1|41874.7|41854.7|41878.1|41858.1|41874.7|41854.7|4
1632939900000|2021-09-29 18:25:00|41876.3|41856.3|41879.7|41859.7|41879.7|41859.7|41876.3|41856.3|2
1632939910000|2021-09-29 18:25:10|41880.6|41860.6|41880.6|41860.6|41880.6|41860.6|41878.1|41858.1|2
1632939920000|2021-09-29 18:25:20|41878.1|41858.1|41875.6|41855.6|41880.6|41860.6|41875.6|41855.6|2
1632939950000|2021-09-29 18:25:50|41877.2|41857.2|41875.6|41855.6|41878.1|41858.1|41875.6|41855.6|0
1632939960000|2021-09-29 18:26:00|41874.7|41854.7|41877.2|41857.2|41877.2|41857.2|41874.7|41854.7|0
1632939970000|2021-09-29 18:26:10|41875.6|41855.6|41880.6|41860.6|41880.6|41860.6|41875.6|41855.6|4
1632939990000|2021-09-29 18:26:30|41878.1|41858.1|41880.6|41860.6|41880.6|41860.6|41878.1|41858.1|2
1632940000000|2021-09-29 18:26:40|41878.1|41858.1|41879.7|41859.7|41879.7|41859.7|41878.1|41858.1|0
1632940010000|2021-09-29 18:26:50|41878.1|41858.1|41878.1|41858.1|41880.6|41860.6|41878.1|41858.1|0
1632940020000|2021-09-29 18:27:00|41880.6|41860.6|41883.1|41863.1|41883.1|41863.1|41880.6|41860.6|2
1632940030000|2021-09-29 18:27:10|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|0
1632940040000|2021-09-29 18:27:20|||||||||2
1632940050000|2021-09-29 18:27:30|41887.2|41867.2|41887.2|41867.2|41887.2|41867.2|41887.2|41867.2|0
1632940060000|2021-09-29 18:27:40|41888.8|41868.8|41887.2|41867.2|41888.8|41868.8|41887.2|41867.2|1
1632940070000|2021-09-29 18:27:50|41888.8|41868.8|41888.8|41868.8|41888.8|41868.8|41888.8|41868.8|0
1632940080000|2021-09-29 18:28:00|41887.2|41867.2|41892.2|41872.2|41892.2|41872.2|41887.2|41867.2|2
1632940090000|2021-09-29 18:28:10|41893.1|41873.1|41896.4|41876.4|41896.4|41876.4|41893.1|41873.1|2
1632940100000|2021-09-29 18:28:20|41895.6|41875.6|41895.6|41875.6|41896.4|41876.4|41895.6|41875.6|0
1632940110000|2021-09-29 18:28:30|41896.4|41876.4|41893.1|41873.1|41896.4|41876.4|41893.1|41873.1|0
1632940120000|2021-09-29 18:28:40|||||||||3
1632940140000|2021-09-29 18:29:00|||||||||4
1632940150000|2021-09-29 18:29:10|||||||||10
1632940190000|2021-09-29 18:29:50|41890.6|41870.6|41891.4|41871.4|41893.1|41873.1|41890.6|41870.6|3
1632940200000|2021-09-29 18:30:00|41890.6|41870.6|41890.6|41870.6|41892.2|41872.2|41889.7|41869.7|2
1632940210000|2021-09-29 18:30:10|41893.1|41873.1|41892.2|41872.2|41893.1|41873.1|41890.6|41870.6|2
1632940220000|2021-09-29 18:30:20|41888.1|41868.1|41888.1|41868.1|41888.1|41868.1|41888.1|41868.1|7
1632940230000|2021-09-29 18:30:30|41886.4|41866.4|41886.4|41866.4|41886.4|41866.4|41886.4|41866.4|1
1632940240000|2021-09-29 18:30:40|41884.7|41864.7|41881.4|41861.4|41884.7|41864.7|41881.4|41861.4|10
1632940250000|2021-09-29 18:30:50|41878.9|41858.9|41878.1|41858.1|41878.9|41858.9|41876.4|41856.4|15
1632940260000|2021-09-29 18:31:00|41877.2|41857.2|41878.1|41858.1|41878.1|41858.1|41874.7|41854.7|10
1632940270000|2021-09-29 18:31:10|41877.2|41857.2|41873.1|41853.1|41878.1|41858.1|41873.1|41853.1|6
1632940280000|2021-09-29 18:31:20|||||||||1
1632940290000|2021-09-29 18:31:30|41869.8|41849.8|41863.9|41843.9|41869.8|41849.8|41863.9|41843.9|5
1632940300000|2021-09-29 18:31:40|41860.6|41840.6|41858.9|41838.9|41860.6|41840.6|41858.9|41838.9|4
1632940310000|2021-09-29 18:31:50|41858.1|41838.1|41858.1|41838.1|41858.1|41838.1|41858.1|41838.1|2
1632940320000|2021-09-29 18:32:00|41860.6|41840.6|41861.4|41841.4|41861.4|41841.4|41860.6|41840.6|1
1632940330000|2021-09-29 18:32:10|||||||||2
1632940340000|2021-09-29 18:32:20|41858.1|41838.1|41855.6|41835.6|41858.1|41838.1|41855.6|41835.6|4
1632940350000|2021-09-29 18:32:30|41854.7|41834.7|41853.1|41833.1|41854.7|41834.7|41853.1|41833.1|2
1632940360000|2021-09-29 18:32:40|41855.6|41835.6|41853.9|41833.9|41855.6|41835.6|41853.9|41833.9|4
1632940370000|2021-09-29 18:32:50|41855.6|41835.6|41856.4|41836.4|41856.4|41836.4|41853.9|41833.9|19
1632940380000|2021-09-29 18:33:00|41853.9|41833.9|41844.8|41824.8|41855.6|41835.6|41844.8|41824.8|4
1632940390000|2021-09-29 18:33:10|41843.9|41823.9|41837.3|41817.3|41843.9|41823.9|41837.3|41817.3|3
1632940400000|2021-09-29 18:33:20|41838.1|41818.1|41840.6|41820.6|41840.6|41820.6|41838.1|41818.1|5
1632940410000|2021-09-29 18:33:30|41841.4|41821.4|41843.1|41823.1|41843.1|41823.1|41841.4|41821.4|4
1632940420000|2021-09-29 18:33:40|41844.7|41824.7|41844.7|41824.7|41844.7|41824.7|41844.7|41824.7|0
1632940430000|2021-09-29 18:33:50|41846.3|41826.3|41848.1|41828.1|41848.1|41828.1|41846.3|41826.3|2
1632940440000|2021-09-29 18:34:00|41851.4|41831.4|41850.6|41830.6|41851.4|41831.4|41850.6|41830.6|4
1632940450000|2021-09-29 18:34:10|41848.1|41828.1|41846.4|41826.4|41848.1|41828.1|41846.4|41826.4|6
1632940460000|2021-09-29 18:34:20|41844.7|41824.7|41828.1|41808.1|41844.7|41824.7|41828.1|41808.1|21
1632940470000|2021-09-29 18:34:30|41823.9|41803.9|41818.1|41798.1|41823.9|41803.9|41813.1|41793.1|33
1632940480000|2021-09-29 18:34:40|41820.6|41800.6|41813.1|41793.1|41820.6|41800.6|41813.1|41793.1|24
1632940490000|2021-09-29 18:34:50|41813.9|41793.9|41813.9|41793.9|41813.9|41793.9|41812.3|41792.3|10
1632940500000|2021-09-29 18:35:00|41811.4|41791.4|41815.6|41795.6|41815.6|41795.6|41811.4|41791.4|2
1632940510000|2021-09-29 18:35:10|41814.7|41794.7|41803.9|41783.9|41814.7|41794.7|41803.9|41783.9|19
1632940520000|2021-09-29 18:35:20|41803.1|41783.1|41798.9|41778.9|41803.1|41783.1|41798.1|41778.1|8
1632940530000|2021-09-29 18:35:30|41798.1|41778.1|41798.1|41778.1|41800.6|41780.6|41798.1|41778.1|2
1632940540000|2021-09-29 18:35:40|41798.9|41778.9|41803.1|41783.1|41803.1|41783.1|41798.9|41778.9|6
1632940550000|2021-09-29 18:35:50|||||||||3
1632940560000|2021-09-29 18:36:00|41803.9|41783.9|41805.6|41785.6|41805.6|41785.6|41803.9|41783.9|14
1632940570000|2021-09-29 18:36:10|||||||||1
1632940590000|2021-09-29 18:36:30|41804.7|41784.7|41800.6|41780.6|41804.7|41784.7|41800.6|41780.6|2
1632940600000|2021-09-29 18:36:40|41799.7|41779.7|41774.7|41754.7|41799.7|41779.7|41774.7|41754.7|13
1632940610000|2021-09-29 18:36:50|41768.1|41748.1|41745.6|41725.6|41768.1|41748.1|41745.6|41725.6|65
1632940620000|2021-09-29 18:37:00|41743.1|41723.1|41738.1|41718.1|41743.1|41723.1|41738.1|41718.1|12
1632940630000|2021-09-29 18:37:10|41737.2|41717.2|41719.8|41699.8|41737.2|41717.2|41718.9|41698.9|31
1632940640000|2021-09-29 18:37:20|41721.4|41701.4|41723.1|41703.1|41723.1|41703.1|41718.2|41698.2|14
1632940650000|2021-09-29 18:37:30|41724.8|41704.8|41735.6|41715.6|41737.2|41717.2|41724.8|41704.8|13
1632940660000|2021-09-29 18:37:40|||||||||1
1632940670000|2021-09-29 18:37:50|||||||||4
1632940680000|2021-09-29 18:38:00|41737.2|41717.2|41737.2|41717.2|41737.2|41717.2|41737.2|41717.2|1
1632940700000|2021-09-29 18:38:20|41735.6|41715.6|41735.6|41715.6|41737.2|41717.2|41735.6|41715.6|7
1632940710000|2021-09-29 18:38:30|41738.1|41718.1|41741.4|41721.4|41743.1|41723.1|41738.1|41718.1|8
1632940720000|2021-09-29 18:38:40|41743.1|41723.1|41752.2|41732.2|41752.2|41732.2|41743.1|41723.1|3
1632940730000|2021-09-29 18:38:50|41753.1|41733.1|41754.7|41734.7|41755.6|41735.6|41753.1|41733.1|5
1632940740000|2021-09-29 18:39:00|41753.1|41733.1|41754.7|41734.7|41757.2|41737.2|41753.1|41733.1|15
1632940750000|2021-09-29 18:39:10|||||||||1
1632940760000|2021-09-29 18:39:20|41753.8|41733.8|41747.2|41727.2|41753.8|41733.8|41747.2|41727.2|5
1632940780000|2021-09-29 18:39:40|41745.6|41725.6|41732.2|41712.2|41745.6|41725.6|41731.4|41711.4|15
1632940790000|2021-09-29 18:39:50|41733.8|41713.8|41735.6|41715.6|41735.6|41715.6|41732.2|41712.2|1
1632940800000|2021-09-29 18:40:00|41738.1|41718.1|41740.6|41720.6|41740.6|41720.6|41738.1|41718.1|6
1632940830000|2021-09-29 18:40:30|41744.7|41724.7|41744.7|41724.7|41744.7|41724.7|41744.7|41724.7|2
1632940840000|2021-09-29 18:40:40|41745.6|41725.6|41745.6|41725.6|41745.6|41725.6|41745.6|41725.6|0
1632940850000|2021-09-29 18:40:50|||||||||2
1632940860000|2021-09-29 18:41:00|41746.4|41726.4|41746.4|41726.4|41746.4|41726.4|41746.4|41726.4|3
1632940900000|2021-09-29 18:41:40|41748.1|41728.1|41748.1|41728.1|41748.1|41728.1|41748.1|41728.1|2
1632940920000|2021-09-29 18:42:00|41759.6|41739.6|41783.1|41763.1|41783.1|41763.1|41759.6|41739.6|10
1632940930000|2021-09-29 18:42:10|41784.7|41764.7|41795.6|41775.6|41795.6|41775.6|41784.7|41764.7|4
1632940940000|2021-09-29 18:42:20|41794.7|41774.7|41794.7|41774.7|41794.7|41774.7|41794.7|41774.7|0
1632940950000|2021-09-29 18:42:30|41790.6|41770.6|41790.6|41770.6|41790.6|41770.6|41790.6|41770.6|2
1632940960000|2021-09-29 18:42:40|||||||||1
1632940980000|2021-09-29 18:43:00|41791.4|41771.4|41791.4|41771.4|41791.4|41771.4|41791.4|41771.4|3
1632940990000|2021-09-29 18:43:10|41795.6|41775.6|41798.1|41778.1|41798.1|41778.1|41795.6|41775.6|3
1632941000000|2021-09-29 18:43:20|41803.9|41783.9|41808.1|41788.1|41808.1|41788.1|41803.9|41783.9|1
1632941010000|2021-09-29 18:43:30|41805.6|41785.6|41808.1|41788.1|41808.1|41788.1|41805.6|41785.6|6
1632941030000|2021-09-29 18:43:50|41805.6|41785.6|41808.1|41788.1|41808.1|41788.1|41805.6|41785.6|2
1632941040000|2021-09-29 18:44:00|41810.6|41790.6|41810.6|41790.6|41810.6|41790.6|41810.6|41790.6|5
1632941050000|2021-09-29 18:44:10|||||||||1
1632941070000|2021-09-29 18:44:30|41808.1|41788.1|41808.1|41788.1|41808.1|41788.1|41808.1|41788.1|7
1632941080000|2021-09-29 18:44:40|||||||||8
1632941100000|2021-09-29 18:45:00|41806.4|41786.4|41805.6|41785.6|41806.4|41786.4|41805.6|41785.6|1
1632941110000|2021-09-29 18:45:10|41805.5|41785.5|41808|41788|41808|41788|41805.5|41785.5|1
1632941130000|2021-09-29 18:45:30|||||||||1
1632941150000|2021-09-29 18:45:50|||||||||1
1632941160000|2021-09-29 18:46:00|41805.5|41785.5|41805.5|41785.5|41805.5|41785.5|41805.5|41785.5|2
1632941170000|2021-09-29 18:46:10|41803.9|41783.9|41805.5|41785.5|41805.5|41785.5|41803.9|41783.9|3
1632941180000|2021-09-29 18:46:20|41803.9|41783.9|41803.9|41783.9|41805.5|41785.5|41803.9|41783.9|7
1632941190000|2021-09-29 18:46:30|||||||||3
1632941200000|2021-09-29 18:46:40|41801.4|41781.4|41799.7|41779.7|41801.4|41781.4|41799.7|41779.7|1
1632941210000|2021-09-29 18:46:50|41796.4|41776.4|41793.9|41773.9|41796.4|41776.4|41793.9|41773.9|1
1632941220000|2021-09-29 18:47:00|41795.5|41775.5|41790.5|41770.5|41796.4|41776.4|41790.5|41770.5|2
1632941230000|2021-09-29 18:47:10|41791.4|41771.4|41794.7|41774.7|41794.7|41774.7|41791.4|41771.4|4
1632941240000|2021-09-29 18:47:20|41793|41773|41794.7|41774.7|41795.5|41775.5|41790.5|41770.5|1
1632941250000|2021-09-29 18:47:30|41793|41773|41793|41773|41794.7|41774.7|41793|41773|0
1632941260000|2021-09-29 18:47:40|41790.5|41770.5|41790.5|41770.5|41793|41773|41790.5|41770.5|1
1632941290000|2021-09-29 18:48:10|41793|41773|41793|41773|41793|41773|41790.5|41770.5|0
1632941310000|2021-09-29 18:48:30|41793.9|41773.9|41795.5|41775.5|41795.5|41775.5|41793.9|41773.9|1
1632941320000|2021-09-29 18:48:40|41792.2|41772.2|41790.5|41770.5|41792.2|41772.2|41790.5|41770.5|0
1632941330000|2021-09-29 18:48:50|41793|41773|41790.5|41770.5|41793|41773|41790.5|41770.5|0
1632941340000|2021-09-29 18:49:00|41788|41768|41791.4|41771.4|41793|41773|41788|41768|6
1632941350000|2021-09-29 18:49:10|41790.5|41770.5|41790.5|41770.5|41790.5|41770.5|41790.5|41770.5|0
1632941360000|2021-09-29 18:49:20|41789.7|41769.7|41790.5|41770.5|41790.5|41770.5|41789.7|41769.7|0
1632941390000|2021-09-29 18:49:50|41793|41773|41793|41773|41793|41773|41793|41773|1
1632941400000|2021-09-29 18:50:00|41795.5|41775.5|41795.5|41775.5|41795.5|41775.5|41795.5|41775.5|1
1632941450000|2021-09-29 18:50:50|41798|41778|41798|41778|41798|41778|41798|41778|0
1632941460000|2021-09-29 18:51:00|41800.5|41780.5|41800.5|41780.5|41800.5|41780.5|41800.5|41780.5|0
1632941470000|2021-09-29 18:51:10|||||||||1
1632941480000|2021-09-29 18:51:20|41804.7|41784.7|41805.5|41785.5|41805.5|41785.5|41804.7|41784.7|0
1632941490000|2021-09-29 18:51:30|41807.2|41787.2|41804.7|41784.7|41808|41788|41803|41783|7
1632941500000|2021-09-29 18:51:40|41805.5|41785.5|41808|41788|41808|41788|41805.5|41785.5|0
1632941510000|2021-09-29 18:51:50|||||||||1
1632941530000|2021-09-29 18:52:10|41810.5|41790.5|41810.5|41790.5|41810.5|41790.5|41810.5|41790.5|2
1632941540000|2021-09-29 18:52:20|41811.4|41791.4|41813|41793|41813|41793|41811.4|41791.4|1
1632941550000|2021-09-29 18:52:30|41819.7|41799.7|41819.7|41799.7|41819.7|41799.7|41819.7|41799.7|2
1632941580000|2021-09-29 18:53:00|41820.5|41800.5|41820.5|41800.5|41820.5|41800.5|41820.5|41800.5|2
1632941600000|2021-09-29 18:53:20|41819.7|41799.7|41818|41798|41819.7|41799.7|41818|41798|1
1632941610000|2021-09-29 18:53:30|41816.4|41796.4|41816.4|41796.4|41816.4|41796.4|41816.4|41796.4|1
1632941640000|2021-09-29 18:54:00|41810.5|41790.5|41808|41788|41810.5|41790.5|41808|41788|5
1632941690000|2021-09-29 18:54:50|41805.5|41785.5|41805.5|41785.5|41805.5|41785.5|41805.5|41785.5|3
1632941700000|2021-09-29 18:55:00|41803|41783|41803|41783|41803|41783|41803|41783|0
1632941710000|2021-09-29 18:55:10|41802.2|41782.2|41793.9|41773.9|41802.2|41782.2|41793.9|41773.9|1
1632941760000|2021-09-29 18:56:00|41794.7|41774.7|41790.5|41770.5|41794.7|41774.7|41790.5|41770.5|0
1632941770000|2021-09-29 18:56:10|41795.5|41775.5|41795.5|41775.5|41795.5|41775.5|41795.5|41775.5|0
1632941780000|2021-09-29 18:56:20|||||||||1
1632941790000|2021-09-29 18:56:30|41792.3|41772.3|41792.3|41772.3|41792.3|41772.3|41792.3|41772.3|5
1632941820000|2021-09-29 18:57:00|41791.4|41771.4|41791.4|41771.4|41791.4|41771.4|41788.9|41768.9|8
1632941850000|2021-09-29 18:57:30|||||||||2
1632941950000|2021-09-29 18:59:10|41783|41763|41781.4|41761.4|41783|41763|41781.4|41761.4|3
1632941970000|2021-09-29 18:59:30|||||||||1
1632942000000|2021-09-29 19:00:00|41782.3|41762.3|41785.5|41765.5|41785.5|41765.5|41782.3|41762.3|8
1632942010000|2021-09-29 19:00:10|41787.3|41767.3|41796.4|41776.4|41796.4|41776.4|41787.3|41767.3|17
1632942040000|2021-09-29 19:00:40|41799.7|41779.7|41800.5|41780.5|41800.5|41780.5|41799.7|41779.7|0
1632942050000|2021-09-29 19:00:50|41802.3|41782.3|41817.2|41797.2|41817.2|41797.2|41802.3|41782.3|9
1632942060000|2021-09-29 19:01:00|41815.5|41795.5|41805.5|41785.5|41815.5|41795.5|41805.5|41785.5|7
1632942070000|2021-09-29 19:01:10|41803|41783|41803|41783|41803|41783|41803|41783|1
1632942100000|2021-09-29 19:01:40|||||||||1
1632942120000|2021-09-29 19:02:00|41803.9|41783.9|41803.9|41783.9|41803.9|41783.9|41803.9|41783.9|4
1632942130000|2021-09-29 19:02:10|41803|41783|41805.5|41785.5|41805.5|41785.5|41803|41783|2
1632942150000|2021-09-29 19:02:30|41812.2|41792.2|41814.7|41794.7|41817.2|41797.2|41812.2|41792.2|7
1632942170000|2021-09-29 19:02:50|41816.4|41796.4|41821.3|41801.3|41821.3|41801.3|41816.4|41796.4|9
1632942180000|2021-09-29 19:03:00|41823.8|41803.8|41818|41798|41827.2|41807.2|41818|41798|26
1632942190000|2021-09-29 19:03:10|41816.4|41796.4|41812.3|41792.3|41816.4|41796.4|41812.3|41792.3|1
1632942210000|2021-09-29 19:03:30|||||||||1
1632942240000|2021-09-29 19:04:00|41805.6|41785.6|41803|41783|41805.6|41785.6|41803|41783|6
1632942250000|2021-09-29 19:04:10|41800.5|41780.5|41786.4|41766.4|41800.5|41780.5|41786.4|41766.4|2
1632942270000|2021-09-29 19:04:30|41785.5|41765.5|41785.5|41765.5|41785.5|41765.5|41785.5|41765.5|0
1632942280000|2021-09-29 19:04:40|41783.9|41763.9|41783.9|41763.9|41786.4|41766.4|41783.9|41763.9|0
1632942290000|2021-09-29 19:04:50|41786.4|41766.4|41786.4|41766.4|41786.4|41766.4|41786.4|41766.4|2
1632942300000|2021-09-29 19:05:00|41788|41768|41788.9|41768.9|41788.9|41768.9|41788|41768|2
1632942310000|2021-09-29 19:05:10|41787.3|41767.3|41784.8|41764.8|41787.3|41767.3|41784.8|41764.8|3
1632942320000|2021-09-29 19:05:20|41781.5|41761.5|41781.5|41761.5|41781.5|41761.5|41781.5|41761.5|4
1632942330000|2021-09-29 19:05:30|41783.1|41763.1|41783.1|41763.1|41783.1|41763.1|41783.1|41763.1|1
1632942340000|2021-09-29 19:05:40|41785.6|41765.6|41785.6|41765.6|41785.6|41765.6|41785.6|41765.6|2
1632942350000|2021-09-29 19:05:50|41787.3|41767.3|41788.1|41768.1|41788.1|41768.1|41787.3|41767.3|3
1632942360000|2021-09-29 19:06:00|41789|41769|41797.3|41777.3|41797.3|41777.3|41789|41769|8
1632942370000|2021-09-29 19:06:10|41798.9|41778.9|41795.6|41775.6|41799.8|41779.8|41795.6|41775.6|0
1632942380000|2021-09-29 19:06:20|41794|41774|41793.1|41773.1|41794|41774|41793.1|41773.1|0
1632942390000|2021-09-29 19:06:30|41791.5|41771.5|41790.5|41770.5|41792.3|41772.3|41790.5|41770.5|4
1632942420000|2021-09-29 19:07:00|||||||||1
1632942440000|2021-09-29 19:07:20|||||||||2
1632942470000|2021-09-29 19:07:50|41793|41773|41790.5|41770.5|41793|41773|41790.5|41770.5|1
1632942480000|2021-09-29 19:08:00|41793|41773|41789.7|41769.7|41793|41773|41789.7|41769.7|1
1632942490000|2021-09-29 19:08:10|41788|41768|41788|41768|41788|41768|41788|41768|0
1632942500000|2021-09-29 19:08:20|41785.5|41765.5|41781.4|41761.4|41785.5|41765.5|41777.3|41757.3|1
1632942510000|2021-09-29 19:08:30|||||||||1
1632942520000|2021-09-29 19:08:40|41783|41763|41783|41763|41783|41763|41783|41763|0
1632942530000|2021-09-29 19:08:50|41781.4|41761.4|41785.5|41765.5|41785.5|41765.5|41781.4|41761.4|3
1632942540000|2021-09-29 19:09:00|41788|41768|41793|41773|41793|41773|41788|41768|0
1632942550000|2021-09-29 19:09:10|41796.4|41776.4|41803|41783|41803|41783|41796.4|41776.4|3
1632942560000|2021-09-29 19:09:20|41805.5|41785.5|41805.5|41785.5|41810.5|41790.5|41805.5|41785.5|0
1632942570000|2021-09-29 19:09:30|41804.7|41784.7|41804.7|41784.7|41804.7|41784.7|41804.7|41784.7|1
1632942580000|2021-09-29 19:09:40|41803|41783|41803|41783|41803|41783|41803|41783|2
1632942600000|2021-09-29 19:10:00|41801.4|41781.4|41803|41783|41803|41783|41800.5|41780.5|0
1632942610000|2021-09-29 19:10:10|41802.2|41782.2|41803|41783|41803|41783|41802.2|41782.2|0
1632942620000|2021-09-29 19:10:20|41802.2|41782.2|41805.5|41785.5|41805.5|41785.5|41802.2|41782.2|0
1632942640000|2021-09-29 19:10:40|41806.4|41786.4|41810.5|41790.5|41810.5|41790.5|41806.4|41786.4|0
1632942660000|2021-09-29 19:11:00|41811.4|41791.4|41810.5|41790.5|41811.4|41791.4|41810.5|41790.5|0
1632942670000|2021-09-29 19:11:10|||||||||3
1632942680000|2021-09-29 19:11:20|41809.7|41789.7|41808.8|41788.8|41809.7|41789.7|41808.8|41788.8|0
1632942690000|2021-09-29 19:11:30|41809.7|41789.7|41809.7|41789.7|41809.7|41789.7|41808.8|41788.8|0
1632942700000|2021-09-29 19:11:40|41807.9|41787.9|41804.7|41784.7|41807.9|41787.9|41804.7|41784.7|2
1632942710000|2021-09-29 19:11:50|41803.8|41783.8|41803.8|41783.8|41803.8|41783.8|41803.8|41783.8|5
1632942760000|2021-09-29 19:12:40|41807.2|41787.2|41805.5|41785.5|41807.2|41787.2|41805.5|41785.5|1
1632942780000|2021-09-29 19:13:00|41806.4|41786.4|41806.4|41786.4|41808|41788|41805.5|41785.5|0
1632942790000|2021-09-29 19:13:10|41805.5|41785.5|41804.7|41784.7|41808|41788|41804.7|41784.7|1
1632942810000|2021-09-29 19:13:30|41805.5|41785.5|41805.5|41785.5|41805.5|41785.5|41805.5|41785.5|0
1632942820000|2021-09-29 19:13:40|41804.7|41784.7|41808|41788|41808|41788|41804.7|41784.7|0
1632942830000|2021-09-29 19:13:50|41809.7|41789.7|41810.5|41790.5|41810.5|41790.5|41809.7|41789.7|2
1632942840000|2021-09-29 19:14:00|41808|41788|41810.5|41790.5|41810.5|41790.5|41808|41788|1
1632942850000|2021-09-29 19:14:10|41808.9|41788.9|41808|41788|41810.5|41790.5|41808|41788|0
1632942860000|2021-09-29 19:14:20|41806.4|41786.4|41805.5|41785.5|41808|41788|41805.5|41785.5|1
1632942870000|2021-09-29 19:14:30|41804.7|41784.7|41809.7|41789.7|41809.7|41789.7|41804.7|41784.7|0
1632942880000|2021-09-29 19:14:40|41809.6|41789.6|41809.6|41789.6|41809.6|41789.6|41809.6|41789.6|0
1632942890000|2021-09-29 19:14:50|41811.4|41791.4|41812.2|41792.2|41812.2|41792.2|41811.4|41791.4|5
1632942900000|2021-09-29 19:15:00|41810.5|41790.5|41810.5|41790.5|41810.5|41790.5|41810.5|41790.5|0
1632942910000|2021-09-29 19:15:10|41809.6|41789.6|41806.4|41786.4|41809.6|41789.6|41806.4|41786.4|4
1632942950000|2021-09-29 19:15:50|41805.5|41785.5|41805.5|41785.5|41805.5|41785.5|41805.5|41785.5|2
1632942960000|2021-09-29 19:16:00|41807.1|41787.1|41805.5|41785.5|41808|41788|41805.5|41785.5|2
1632942970000|2021-09-29 19:16:10|41808|41788|41805.5|41785.5|41808|41788|41805.5|41785.5|0
1632942980000|2021-09-29 19:16:20|41804.6|41784.6|41803|41783|41804.6|41784.6|41803|41783|2
1632942990000|2021-09-29 19:16:30|41804.6|41784.6|41805.5|41785.5|41808|41788|41804.6|41784.6|5
1632943000000|2021-09-29 19:16:40|41808|41788|41810.5|41790.5|41810.5|41790.5|41805.5|41785.5|0
1632943020000|2021-09-29 19:17:00|41808.9|41788.9|41805.5|41785.5|41808.9|41788.9|41805.5|41785.5|0
1632943030000|2021-09-29 19:17:10|41808|41788|41810.5|41790.5|41810.5|41790.5|41805.5|41785.5|0
1632943050000|2021-09-29 19:17:30|||||||||1
1632943080000|2021-09-29 19:18:00|41811.4|41791.4|41814.6|41794.6|41814.6|41794.6|41811.4|41791.4|9
1632943130000|2021-09-29 19:18:50|41813|41793|41813|41793|41813|41793|41813|41793|2
1632943140000|2021-09-29 19:19:00|41814.6|41794.6|41814.6|41794.6|41815.5|41795.5|41814.6|41794.6|1
1632943150000|2021-09-29 19:19:10|41813|41793|41813|41793|41813|41793|41813|41793|0
1632943160000|2021-09-29 19:19:20|41812.1|41792.1|41810.5|41790.5|41812.1|41792.1|41810.5|41790.5|1
1632943190000|2021-09-29 19:19:50|41812.1|41792.1|41812.1|41792.1|41812.1|41792.1|41812.1|41792.1|2
1632943220000|2021-09-29 19:20:20|41810.5|41790.5|41810.5|41790.5|41810.5|41790.5|41810.5|41790.5|0
1632943250000|2021-09-29 19:20:50|41811.4|41791.4|41810.5|41790.5|41811.4|41791.4|41810.5|41790.5|2
1632943320000|2021-09-29 19:22:00|||||||||1
1632943360000|2021-09-29 19:22:40|||||||||1
1632943380000|2021-09-29 19:23:00|||||||||4
1632943410000|2021-09-29 19:23:30|||||||||1
1632943430000|2021-09-29 19:23:50|||||||||5
1632943440000|2021-09-29 19:24:00|||||||||1
1632943520000|2021-09-29 19:25:20|41812.1|41792.1|41812.1|41792.1|41812.1|41792.1|41812.1|41792.1|3
1632943530000|2021-09-29 19:25:30|41813|41793|41813|41793|41813|41793|41812.1|41792.1|0
1632943540000|2021-09-29 19:25:40|41812.1|41792.1|41812.1|41792.1|41812.1|41792.1|41812.1|41792.1|0
1632943570000|2021-09-29 19:26:10|41813.8|41793.8|41814.6|41794.6|41814.6|41794.6|41813.8|41793.8|1
1632943610000|2021-09-29 19:26:50|41815.5|41795.5|41814.6|41794.6|41815.5|41795.5|41814.6|41794.6|0
1632943620000|2021-09-29 19:27:00|41815.5|41795.5|41814.6|41794.6|41815.5|41795.5|41814.6|41794.6|0
1632943630000|2021-09-29 19:27:10|41815.5|41795.5|41818|41798|41818|41798|41815.5|41795.5|7
1632943640000|2021-09-29 19:27:20|41813|41793|41813|41793|41813|41793|41813|41793|9
1632943650000|2021-09-29 19:27:30|41815.5|41795.5|41814.6|41794.6|41815.5|41795.5|41814.6|41794.6|0
1632943660000|2021-09-29 19:27:40|41813|41793|41815.5|41795.5|41815.5|41795.5|41813|41793|0
1632943670000|2021-09-29 19:27:50|41813.9|41793.9|41813|41793|41813.9|41793.9|41813|41793|0
1632943680000|2021-09-29 19:28:00|||||||||3
1632943740000|2021-09-29 19:29:00|||||||||1
1632943760000|2021-09-29 19:29:20|||||||||1
1632943800000|2021-09-29 19:30:00|||||||||2
1632943810000|2021-09-29 19:30:10|41811.4|41791.4|41813|41793|41813|41793|41810.5|41790.5|0
1632943830000|2021-09-29 19:30:30|41810.5|41790.5|41813|41793|41813|41793|41810.5|41790.5|0
1632943840000|2021-09-29 19:30:40|||||||||1
1632943850000|2021-09-29 19:30:50|41812.1|41792.1|41808|41788|41812.1|41792.1|41808|41788|5
1632943860000|2021-09-29 19:31:00|41804.6|41784.6|41800.4|41780.4|41804.6|41784.6|41800.4|41780.4|9
1632943870000|2021-09-29 19:31:10|41797.1|41777.1|41797.1|41777.1|41797.1|41777.1|41797.1|41777.1|0
1632943880000|2021-09-29 19:31:20|41796.3|41776.3|41796.3|41776.3|41796.3|41776.3|41796.3|41776.3|2
1632943890000|2021-09-29 19:31:30|41798|41778|41799.6|41779.6|41799.6|41779.6|41798|41778|3
1632943900000|2021-09-29 19:31:40|41801.3|41781.3|41805.5|41785.5|41810.5|41790.5|41801.3|41781.3|2
1632943910000|2021-09-29 19:31:50|41808|41788|41804.6|41784.6|41808|41788|41804.6|41784.6|1
1632943920000|2021-09-29 19:32:00|||||||||1
1632943960000|2021-09-29 19:32:40|41803|41783|41803|41783|41803|41783|41803|41783|0
1632943980000|2021-09-29 19:33:00|||||||||1
1632943990000|2021-09-29 19:33:10|||||||||1
1632944000000|2021-09-29 19:33:20|||||||||2
1632944010000|2021-09-29 19:33:30|41805.5|41785.5|41805.5|41785.5|41805.5|41785.5|41805.5|41785.5|0
1632944020000|2021-09-29 19:33:40|||||||||1
1632944040000|2021-09-29 19:34:00|41804.6|41784.6|41809.6|41789.6|41809.6|41789.6|41804.6|41784.6|0
1632944050000|2021-09-29 19:34:10|41808|41788|41808|41788|41808|41788|41808|41788|0
1632944060000|2021-09-29 19:34:20|41806.4|41786.4|41805.5|41785.5|41808|41788|41805.5|41785.5|1
1632944070000|2021-09-29 19:34:30|41808|41788|41808|41788|41808|41788|41808|41788|1
1632944090000|2021-09-29 19:34:50|41810.5|41790.5|41810.5|41790.5|41810.5|41790.5|41810.5|41790.5|0
1632944100000|2021-09-29 19:35:00|41808|41788|41810.5|41790.5|41810.5|41790.5|41808|41788|0
1632944110000|2021-09-29 19:35:10|41808.9|41788.9|41805.5|41785.5|41810.5|41790.5|41805.5|41785.5|0
1632944150000|2021-09-29 19:35:50|41803.9|41783.9|41805.5|41785.5|41805.5|41785.5|41803.9|41783.9|0
1632944160000|2021-09-29 19:36:00|41804.6|41784.6|41804.6|41784.6|41804.6|41784.6|41804.6|41784.6|0
1632944170000|2021-09-29 19:36:10|41803|41783|41804.6|41784.6|41805.5|41785.5|41803|41783|0
1632944180000|2021-09-29 19:36:20|||||||||6
1632944190000|2021-09-29 19:36:30|41805.5|41785.5|41803|41783|41805.5|41785.5|41803|41783|1
1632944240000|2021-09-29 19:37:20|||||||||1
1632944250000|2021-09-29 19:37:30|||||||||5
1632944260000|2021-09-29 19:37:40|41802.1|41782.1|41792.9|41772.9|41802.1|41782.1|41792.9|41772.9|17
1632944270000|2021-09-29 19:37:50|41791.3|41771.3|41791.3|41771.3|41791.3|41771.3|41791.3|41771.3|3
1632944290000|2021-09-29 19:38:10|41792.9|41772.9|41792.9|41772.9|41792.9|41772.9|41792.9|41772.9|3
1632944300000|2021-09-29 19:38:20|41791.3|41771.3|41791.3|41771.3|41791.3|41771.3|41791.3|41771.3|0
1632944310000|2021-09-29 19:38:30|41790.4|41770.4|41790.4|41770.4|41790.4|41770.4|41790.4|41770.4|2
1632944330000|2021-09-29 19:38:50|41791.3|41771.3|41791.3|41771.3|41791.3|41771.3|41791.3|41771.3|0
1632944340000|2021-09-29 19:39:00|41789.6|41769.6|41784.6|41764.6|41789.6|41769.6|41784.6|41764.6|2
1632944370000|2021-09-29 19:39:30|||||||||1
1632944400000|2021-09-29 19:40:00|41786.4|41766.4|41786.4|41766.4|41786.4|41766.4|41786.4|41766.4|4
1632944410000|2021-09-29 19:40:10|41786.3|41766.3|41786.3|41766.3|41786.3|41766.3|41786.3|41766.3|0
1632944420000|2021-09-29 19:40:20|41787.2|41767.2|41787.2|41767.2|41787.2|41767.2|41787.2|41767.2|1
1632944430000|2021-09-29 19:40:30|41790.5|41770.5|41791.3|41771.3|41791.3|41771.3|41790.5|41770.5|5
1632944440000|2021-09-29 19:40:40|41793|41773|41790.5|41770.5|41793|41773|41790.5|41770.5|3
1632944450000|2021-09-29 19:40:50|41788|41768|41784.6|41764.6|41788|41768|41783|41763|1
1632944460000|2021-09-29 19:41:00|41783|41763|41783|41763|41784.6|41764.6|41783|41763|0
1632944470000|2021-09-29 19:41:10|41781.3|41761.3|41781.3|41761.3|41781.3|41761.3|41781.3|41761.3|0
1632944480000|2021-09-29 19:41:20|41778|41758|41776.3|41756.3|41778|41758|41776.3|41756.3|0
1632944520000|2021-09-29 19:42:00|41778.8|41758.8|41778|41758|41778.8|41758.8|41778|41758|0
1632944530000|2021-09-29 19:42:10|41778.8|41758.8|41778|41758|41780.5|41760.5|41778|41758|0
1632944540000|2021-09-29 19:42:20|41779.7|41759.7|41781.3|41761.3|41781.3|41761.3|41779.7|41759.7|0
1632944560000|2021-09-29 19:42:40|41778.8|41758.8|41777.1|41757.1|41778.8|41758.8|41777.1|41757.1|2
1632944570000|2021-09-29 19:42:50|||||||||1
1632944580000|2021-09-29 19:43:00|41776.3|41756.3|41772.1|41752.1|41776.3|41756.3|41772.1|41752.1|2
1632944590000|2021-09-29 19:43:10|||||||||1
1632944600000|2021-09-29 19:43:20|41770.5|41750.5|41768.8|41748.8|41773|41753|41768.8|41748.8|2
1632944610000|2021-09-29 19:43:30|41768|41748|41757.2|41737.2|41768|41748|41757.2|41737.2|8
1632944620000|2021-09-29 19:43:40|41754.7|41734.7|41754.7|41734.7|41754.7|41734.7|41754.7|41734.7|0
1632944630000|2021-09-29 19:43:50|41753.1|41733.1|41752.2|41732.2|41753.1|41733.1|41752.2|41732.2|0
1632944640000|2021-09-29 19:44:00|41754.7|41734.7|41754.7|41734.7|41754.7|41734.7|41754.7|41734.7|0
1632944650000|2021-09-29 19:44:10|||||||||1
1632944680000|2021-09-29 19:44:40|41752.2|41732.2|41752.2|41732.2|41752.2|41732.2|41752.2|41732.2|2
1632944690000|2021-09-29 19:44:50|41749.6|41729.6|41749.6|41729.6|41749.6|41729.6|41749.6|41729.6|3
1632944700000|2021-09-29 19:45:00|41748.7|41728.7|41750.5|41730.5|41750.5|41730.5|41748.7|41728.7|5
1632944720000|2021-09-29 19:45:20|||||||||3
1632944730000|2021-09-29 19:45:30|||||||||10
1632944740000|2021-09-29 19:45:40|||||||||1
1632944750000|2021-09-29 19:45:50|41748|41728|41748|41728|41748|41728|41748|41728|1
1632944760000|2021-09-29 19:46:00|41748.8|41728.8|41747.1|41727.1|41748.8|41728.8|41747.1|41727.1|3
1632944770000|2021-09-29 19:46:10|41746.2|41726.2|41740.5|41720.5|41746.2|41726.2|41740.5|41720.5|1
1632944800000|2021-09-29 19:46:40|41742.1|41722.1|41742.1|41722.1|41742.1|41722.1|41742.1|41722.1|9
1632944810000|2021-09-29 19:46:50|||||||||1
1632944820000|2021-09-29 19:47:00|41743|41723|41745.5|41725.5|41745.5|41725.5|41743|41723|0
1632944830000|2021-09-29 19:47:10|||||||||2
1632944850000|2021-09-29 19:47:30|41743.7|41723.7|41743.7|41723.7|41743.7|41723.7|41743.7|41723.7|25
1632944860000|2021-09-29 19:47:40|41738.8|41718.8|41732.2|41712.2|41738.8|41718.8|41732.2|41712.2|27
1632944870000|2021-09-29 19:47:50|41723.9|41703.9|41722.3|41702.3|41723.9|41703.9|41722.3|41702.3|7
1632944880000|2021-09-29 19:48:00|41716.3|41696.3|41705.5|41685.5|41716.3|41696.3|41705.5|41685.5|11
1632944900000|2021-09-29 19:48:20|41703|41683|41704.6|41684.6|41704.6|41684.6|41703|41683|2
1632944910000|2021-09-29 19:48:30|41707.1|41687.1|41715.5|41695.5|41715.5|41695.5|41707.1|41687.1|4
1632944920000|2021-09-29 19:48:40|41718|41698|41720.5|41700.5|41720.5|41700.5|41718|41698|5
1632944930000|2021-09-29 19:48:50|||||||||1
1632944940000|2021-09-29 19:49:00|41717.1|41697.1|41719.6|41699.6|41720.5|41700.5|41715.5|41695.5|1
1632944950000|2021-09-29 19:49:10|41718.8|41698.8|41720.5|41700.5|41720.5|41700.5|41718.8|41698.8|1
1632944970000|2021-09-29 19:49:30|41717.1|41697.1|41719.6|41699.6|41719.6|41699.6|41717.1|41697.1|2
1632945000000|2021-09-29 19:50:00|41718.7|41698.7|41714.6|41694.6|41720.5|41700.5|41714.6|41694.6|3
1632945010000|2021-09-29 19:50:10|41715.5|41695.5|41713|41693|41715.5|41695.5|41713|41693|3
1632945020000|2021-09-29 19:50:20|41712.1|41692.1|41705.5|41685.5|41712.1|41692.1|41701.3|41681.3|2
1632945030000|2021-09-29 19:50:30|41708|41688|41708.8|41688.8|41708.8|41688.8|41708|41688|1
1632945040000|2021-09-29 19:50:40|41709.7|41689.7|41714.6|41694.6|41715.5|41695.5|41709.7|41689.7|1
1632945050000|2021-09-29 19:50:50|41718|41698|41719.6|41699.6|41720.5|41700.5|41718|41698|0
1632945060000|2021-09-29 19:51:00|41720.5|41700.5|41724.6|41704.6|41724.6|41704.6|41718|41698|1
1632945070000|2021-09-29 19:51:10|41726.2|41706.2|41724.6|41704.6|41727.1|41707.1|41723|41703|7
1632945080000|2021-09-29 19:51:20|41723|41703|41723|41703|41723|41703|41723|41703|4
1632945090000|2021-09-29 19:51:30|41723.8|41703.8|41723.8|41703.8|41723.8|41703.8|41723|41703|0
1632945100000|2021-09-29 19:51:40|41723|41703|41723|41703|41723|41703|41723|41703|0
1632945110000|2021-09-29 19:51:50|41721.3|41701.3|41721.3|41701.3|41721.3|41701.3|41721.3|41701.3|1
1632945120000|2021-09-29 19:52:00|41723.8|41703.8|41725.5|41705.5|41725.5|41705.5|41723.8|41703.8|0
1632945130000|2021-09-29 19:52:10|41723.7|41703.7|41722.1|41702.1|41723.7|41703.7|41722.1|41702.1|1
1632945160000|2021-09-29 19:52:40|41720.5|41700.5|41719.6|41699.6|41720.5|41700.5|41719.6|41699.6|1
1632945170000|2021-09-29 19:52:50|41718|41698|41717.1|41697.1|41718|41698|41717.1|41697.1|1
1632945180000|2021-09-29 19:53:00|41715.5|41695.5|41714.6|41694.6|41715.5|41695.5|41713|41693|1
1632945190000|2021-09-29 19:53:10|41712.1|41692.1|41710.5|41690.5|41712.1|41692.1|41710.5|41690.5|1
1632945200000|2021-09-29 19:53:20|||||||||1
1632945210000|2021-09-29 19:53:30|41708.8|41688.8|41708.8|41688.8|41708.8|41688.8|41708.8|41688.8|0
1632945220000|2021-09-29 19:53:40|41707.2|41687.2|41708.8|41688.8|41708.8|41688.8|41707.2|41687.2|0
1632945230000|2021-09-29 19:53:50|41708|41688|41708|41688|41708|41688|41708|41688|0
1632945250000|2021-09-29 19:54:10|41707.1|41687.1|41704.6|41684.6|41707.1|41687.1|41703|41683|2
1632945260000|2021-09-29 19:54:20|41703|41683|41700.5|41680.5|41704.6|41684.6|41700.5|41680.5|6
1632945270000|2021-09-29 19:54:30|41698.8|41678.8|41697.1|41677.1|41698.8|41678.8|41697.1|41677.1|0
1632945280000|2021-09-29 19:54:40|41698|41678|41679.7|41659.7|41698|41678|41679.7|41659.7|3
1632945290000|2021-09-29 19:54:50|41675.5|41655.5|41672.1|41652.1|41675.5|41655.5|41672.1|41652.1|3
1632945300000|2021-09-29 19:55:00|41673|41653|41678.7|41658.7|41678.7|41658.7|41669.6|41649.6|8
1632945310000|2021-09-29 19:55:10|41677.1|41657.1|41674.6|41654.6|41677.1|41657.1|41674.6|41654.6|2
1632945330000|2021-09-29 19:55:30|41673|41653|41673|41653|41673|41653|41671.3|41651.3|11
1632945340000|2021-09-29 19:55:40|41673.8|41653.8|41673|41653|41673.8|41653.8|41673|41653|7
1632945350000|2021-09-29 19:55:50|||||||||15
1632945360000|2021-09-29 19:56:00|41671.3|41651.3|41666.3|41646.3|41671.3|41651.3|41666.3|41646.3|23
1632945370000|2021-09-29 19:56:10|41668|41648|41665.5|41645.5|41668|41648|41665.5|41645.5|3
1632945380000|2021-09-29 19:56:20|41664.6|41644.6|41664.6|41644.6|41665.5|41645.5|41664.6|41644.6|4
1632945400000|2021-09-29 19:56:40|41665.5|41645.5|41665.5|41645.5|41665.5|41645.5|41665.5|41645.5|0
1632945410000|2021-09-29 19:56:50|41664.6|41644.6|41664.6|41644.6|41664.6|41644.6|41664.6|41644.6|0
1632945420000|2021-09-29 19:57:00|41665.5|41645.5|41663|41643|41665.5|41645.5|41663|41643|0
1632945430000|2021-09-29 19:57:10|41663.8|41643.8|41629.7|41609.7|41665.5|41645.5|41629.7|41609.7|37
1632945440000|2021-09-29 19:57:20|41631.3|41611.3|41633.8|41613.8|41633.8|41613.8|41631.3|41611.3|8
1632945450000|2021-09-29 19:57:30|41636.3|41616.3|41634.7|41614.7|41636.3|41616.3|41634.7|41614.7|0
1632945460000|2021-09-29 19:57:40|41633.8|41613.8|41636.3|41616.3|41636.3|41616.3|41633.8|41613.8|0
1632945470000|2021-09-29 19:57:50|41638|41618|41639.6|41619.6|41639.6|41619.6|41638|41618|1
1632945480000|2021-09-29 19:58:00|41641.2|41621.2|41642.1|41622.1|41642.1|41622.1|41641.2|41621.2|1
1632945490000|2021-09-29 19:58:10|41643|41623|41642.1|41622.1|41643|41623|41642.1|41622.1|1
1632945510000|2021-09-29 19:58:30|41637.1|41617.1|41637.1|41617.1|41637.1|41617.1|41637.1|41617.1|2
1632945520000|2021-09-29 19:58:40|41635.5|41615.5|41632.2|41612.2|41635.5|41615.5|41632.2|41612.2|0
1632945530000|2021-09-29 19:58:50|41633.8|41613.8|41634.6|41614.6|41635.5|41615.5|41632.2|41612.2|2
1632945540000|2021-09-29 19:59:00|41635.5|41615.5|41640.5|41620.5|41640.5|41620.5|41635.5|41615.5|20
1632945550000|2021-09-29 19:59:10|41643|41623|41642.1|41622.1|41643|41623|41642.1|41622.1|0
1632945560000|2021-09-29 19:59:20|41643|41623|41647.1|41627.1|41647.1|41627.1|41643|41623|0
1632945570000|2021-09-29 19:59:30|41645.5|41625.5|41652.1|41632.1|41652.1|41632.1|41645.5|41625.5|1
1632945580000|2021-09-29 19:59:40|41648|41628|41648|41628|41648|41628|41648|41628|3
1632945590000|2021-09-29 19:59:50|41648.8|41628.8|41645.5|41625.5|41650.5|41630.5|41645.5|41625.5|2
1632945600000|2021-09-29 20:00:00|41644.6|41624.6|41662.1|41642.1|41662.1|41642.1|41644.6|41624.6|23
1632945610000|2021-09-29 20:00:10|41663|41643|41665.5|41645.5|41665.5|41645.5|41663|41643|2
1632945620000|2021-09-29 20:00:20|41668|41648|41669.6|41649.6|41669.6|41649.6|41668|41648|2
1632945630000|2021-09-29 20:00:30|41670.5|41650.5|41670.5|41650.5|41670.5|41650.5|41670.5|41650.5|3
1632945640000|2021-09-29 20:00:40|||||||||1
1632945660000|2021-09-29 20:01:00|41668|41648|41653|41633|41668|41648|41653|41633|13
1632945670000|2021-09-29 20:01:10|||||||||9
1632945700000|2021-09-29 20:01:40|||||||||3
1632945710000|2021-09-29 20:01:50|41653.8|41633.8|41655.5|41635.5|41655.5|41635.5|41653.8|41633.8|2
1632945720000|2021-09-29 20:02:00|41657.1|41637.1|41659.6|41639.6|41659.6|41639.6|41657.1|41637.1|1
1632945750000|2021-09-29 20:02:30|41664.6|41644.6|41666.2|41646.2|41666.2|41646.2|41664.6|41644.6|3
1632945760000|2021-09-29 20:02:40|41669.5|41649.5|41672.1|41652.1|41672.1|41652.1|41669.5|41649.5|4
1632945770000|2021-09-29 20:02:50|41677.1|41657.1|41677.1|41657.1|41677.1|41657.1|41677.1|41657.1|3
1632945780000|2021-09-29 20:03:00|41678.7|41658.7|41681.2|41661.2|41681.2|41661.2|41678.7|41658.7|4
1632945790000|2021-09-29 20:03:10|41682.1|41662.1|41682.1|41662.1|41682.1|41662.1|41682.1|41662.1|0
1632945880000|2021-09-29 20:04:40|||||||||1
1632945890000|2021-09-29 20:04:50|41683.8|41663.8|41702|41682|41702|41682|41683.8|41663.8|25
1632945900000|2021-09-29 20:05:00|41702.9|41682.9|41706.2|41686.2|41706.2|41686.2|41702.9|41682.9|3
1632945940000|2021-09-29 20:05:40|||||||||1
1632945960000|2021-09-29 20:06:00|41707.1|41687.1|41711.2|41691.2|41711.2|41691.2|41707.1|41687.1|9
1632945970000|2021-09-29 20:06:10|41712.1|41692.1|41712.1|41692.1|41712.1|41692.1|41712.1|41692.1|0
1632945980000|2021-09-29 20:06:20|41710.5|41690.5|41710.5|41690.5|41710.5|41690.5|41710.5|41690.5|2
1632945990000|2021-09-29 20:06:30|41709.6|41689.6|41710.5|41690.5|41710.5|41690.5|41709.6|41689.6|0
1632946020000|2021-09-29 20:07:00|41712.1|41692.1|41716.2|41696.2|41716.2|41696.2|41712.1|41692.1|2
1632946040000|2021-09-29 20:07:20|41717.1|41697.1|41717.1|41697.1|41717.1|41697.1|41717.1|41697.1|2
1632946050000|2021-09-29 20:07:30|||||||||2
1632946080000|2021-09-29 20:08:00|||||||||1
1632946090000|2021-09-29 20:08:10|41714.6|41694.6|41714.6|41694.6|41714.6|41694.6|41714.6|41694.6|3
1632946110000|2021-09-29 20:08:30|41713.7|41693.7|41712.1|41692.1|41713.7|41693.7|41712.1|41692.1|1
1632946120000|2021-09-29 20:08:40|||||||||2
1632946180000|2021-09-29 20:09:40|||||||||1
1632946190000|2021-09-29 20:09:50|41710.4|41690.4|41710.4|41690.4|41710.4|41690.4|41710.4|41690.4|0
1632946200000|2021-09-29 20:10:00|41709.6|41689.6|41710.4|41690.4|41713.7|41693.7|41709.6|41689.6|3
1632946260000|2021-09-29 20:11:00|41708.8|41688.8|41708.8|41688.8|41708.8|41688.8|41708.8|41688.8|1
1632946290000|2021-09-29 20:11:30|||||||||10
1632946300000|2021-09-29 20:11:40|41709.6|41689.6|41709.6|41689.6|41709.6|41689.6|41709.6|41689.6|2
1632946320000|2021-09-29 20:12:00|41710.4|41690.4|41719.6|41699.6|41719.6|41699.6|41710.4|41690.4|6
1632946330000|2021-09-29 20:12:10|||||||||1
1632946370000|2021-09-29 20:12:50|41722.9|41702.9|41724.6|41704.6|41724.6|41704.6|41722.9|41702.9|0
1632946380000|2021-09-29 20:13:00|41727.1|41707.1|41727.1|41707.1|41727.1|41707.1|41724.6|41704.6|1
1632946410000|2021-09-29 20:13:30|||||||||1
1632946420000|2021-09-29 20:13:40|41729.6|41709.6|41729.6|41709.6|41729.6|41709.6|41729.6|41709.6|0
1632946430000|2021-09-29 20:13:50|||||||||2
1632946440000|2021-09-29 20:14:00|41732.1|41712.1|41732.1|41712.1|41732.1|41712.1|41732.1|41712.1|0
1632946450000|2021-09-29 20:14:10|||||||||5
1632946490000|2021-09-29 20:14:50|41729.6|41709.6|41728.7|41708.7|41729.6|41709.6|41727.1|41707.1|0
1632946500000|2021-09-29 20:15:00|41729.6|41709.6|41725.4|41705.4|41729.6|41709.6|41725.4|41705.4|5
1632946540000|2021-09-29 20:15:40|41723.7|41703.7|41720.4|41700.4|41723.7|41703.7|41720.4|41700.4|1
1632946560000|2021-09-29 20:16:00|41722.1|41702.1|41722.1|41702.1|41722.1|41702.1|41722.1|41702.1|2
1632946570000|2021-09-29 20:16:10|41723.7|41703.7|41724.6|41704.6|41724.6|41704.6|41723.7|41703.7|0
1632946620000|2021-09-29 20:17:00|||||||||1
1632946630000|2021-09-29 20:17:10|||||||||1
1632946640000|2021-09-29 20:17:20|41727.1|41707.1|41727.1|41707.1|41727.1|41707.1|41727.1|41707.1|0
1632946650000|2021-09-29 20:17:30|||||||||2
1632946680000|2021-09-29 20:18:00|41729.6|41709.6|41729.6|41709.6|41729.6|41709.6|41727.1|41707.1|3
1632946690000|2021-09-29 20:18:10|41727.1|41707.1|41727.1|41707.1|41727.1|41707.1|41727.1|41707.1|0
1632946700000|2021-09-29 20:18:20|41728.7|41708.7|41729.6|41709.6|41729.6|41709.6|41728.7|41708.7|1
1632946720000|2021-09-29 20:18:40|41727.9|41707.9|41727.1|41707.1|41727.9|41707.9|41727.1|41707.1|1
1632946730000|2021-09-29 20:18:50|41725.4|41705.4|41725.4|41705.4|41725.4|41705.4|41725.4|41705.4|1
1632946740000|2021-09-29 20:19:00|41727.1|41707.1|41725.4|41705.4|41727.1|41707.1|41725.4|41705.4|1
1632946750000|2021-09-29 20:19:10|||||||||1
1632946760000|2021-09-29 20:19:20|41724.6|41704.6|41724.6|41704.6|41724.6|41704.6|41724.6|41704.6|2
1632946780000|2021-09-29 20:19:40|41723.7|41703.7|41723.7|41703.7|41723.7|41703.7|41723.7|41703.7|1
1632946790000|2021-09-29 20:19:50|||||||||1
1632946800000|2021-09-29 20:20:00|41724.6|41704.6|41724.6|41704.6|41724.6|41704.6|41724.6|41704.6|1
1632946810000|2021-09-29 20:20:10|41723.7|41703.7|41723.7|41703.7|41723.7|41703.7|41723.7|41703.7|0
1632946850000|2021-09-29 20:20:50|41721.2|41701.2|41721.2|41701.2|41721.2|41701.2|41721.2|41701.2|1
1632946860000|2021-09-29 20:21:00|41723.7|41703.7|41723.7|41703.7|41723.7|41703.7|41723.7|41703.7|0
1632946890000|2021-09-29 20:21:30|41722.1|41702.1|41722.1|41702.1|41722.1|41702.1|41722.1|41702.1|1
1632946900000|2021-09-29 20:21:40|41721.2|41701.2|41721.2|41701.2|41721.2|41701.2|41721.2|41701.2|0
1632946910000|2021-09-29 20:21:50|41723.7|41703.7|41723.7|41703.7|41723.7|41703.7|41723.7|41703.7|3
1632946920000|2021-09-29 20:22:00|41724.6|41704.6|41724.6|41704.6|41727.1|41707.1|41724.6|41704.6|4
1632946980000|2021-09-29 20:23:00|41727.1|41707.1|41727.1|41707.1|41727.1|41707.1|41727.1|41707.1|0
1632946990000|2021-09-29 20:23:10|||||||||1
1632947000000|2021-09-29 20:23:20|41729.6|41709.6|41727.1|41707.1|41729.6|41709.6|41727.1|41707.1|0
1632947070000|2021-09-29 20:24:30|41725.4|41705.4|41724.6|41704.6|41725.4|41705.4|41724.6|41704.6|3
1632947100000|2021-09-29 20:25:00|41726.2|41706.2|41729.6|41709.6|41729.6|41709.6|41726.2|41706.2|0
1632947110000|2021-09-29 20:25:10|41727.1|41707.1|41727.1|41707.1|41727.1|41707.1|41727.1|41707.1|4
1632947130000|2021-09-29 20:25:30|||||||||1
1632947160000|2021-09-29 20:26:00|41727.9|41707.9|41729.6|41709.6|41729.6|41709.6|41727.9|41707.9|2
1632947190000|2021-09-29 20:26:30|41728.7|41708.7|41728.7|41708.7|41728.7|41708.7|41728.7|41708.7|2
1632947210000|2021-09-29 20:26:50|41729.6|41709.6|41729.6|41709.6|41729.6|41709.6|41729.6|41709.6|2
1632947220000|2021-09-29 20:27:00|41730.4|41710.4|41730.4|41710.4|41730.4|41710.4|41730.4|41710.4|0
1632947230000|2021-09-29 20:27:10|41729.6|41709.6|41727.9|41707.9|41729.6|41709.6|41727.9|41707.9|1
1632947250000|2021-09-29 20:27:30|41727.1|41707.1|41727.1|41707.1|41727.1|41707.1|41727.1|41707.1|3
1632947260000|2021-09-29 20:27:40|41727.9|41707.9|41727.1|41707.1|41727.9|41707.9|41727.1|41707.1|0
1632947270000|2021-09-29 20:27:50|||||||||2
1632947280000|2021-09-29 20:28:00|||||||||3
1632947340000|2021-09-29 20:29:00|41726.2|41706.2|41726.2|41706.2|41726.2|41706.2|41726.2|41706.2|0
1632947350000|2021-09-29 20:29:10|41725.3|41705.3|41716.2|41696.2|41725.3|41705.3|41716.2|41696.2|10
1632947360000|2021-09-29 20:29:20|41714.6|41694.6|41692.1|41672.1|41714.6|41694.6|41692.1|41672.1|14
1632947370000|2021-09-29 20:29:30|41683.6|41663.6|41683.6|41663.6|41683.6|41663.6|41681.1|41661.1|3
1632947380000|2021-09-29 20:29:40|41682.7|41662.7|41680.2|41660.2|41682.7|41662.7|41679.4|41659.4|14
1632947390000|2021-09-29 20:29:50|41679.4|41659.4|41683.5|41663.5|41683.5|41663.5|41679.4|41659.4|5
1632947400000|2021-09-29 20:30:00|41685.1|41665.1|41687.7|41667.7|41687.7|41667.7|41685.1|41665.1|3
1632947410000|2021-09-29 20:30:10|41685.2|41665.2|41685.2|41665.2|41685.2|41665.2|41685.2|41665.2|3
1632947420000|2021-09-29 20:30:20|||||||||1
1632947440000|2021-09-29 20:30:40|41683.6|41663.6|41681.9|41661.9|41683.6|41663.6|41681.9|41661.9|1
1632947450000|2021-09-29 20:30:50|41677|41657|41674.5|41654.5|41677|41657|41674.5|41654.5|1
1632947460000|2021-09-29 20:31:00|41673.6|41653.6|41675.2|41655.2|41675.2|41655.2|41673.6|41653.6|5
1632947480000|2021-09-29 20:31:20|||||||||1
1632947510000|2021-09-29 20:31:50|41676.9|41656.9|41678.6|41658.6|41679.4|41659.4|41676.9|41656.9|11
1632947520000|2021-09-29 20:32:00|||||||||2
1632947620000|2021-09-29 20:33:40|||||||||1
1632947640000|2021-09-29 20:34:00|41688.6|41668.6|41689.5|41669.5|41689.5|41669.5|41688.6|41668.6|2
1632947650000|2021-09-29 20:34:10|41692.8|41672.8|41692.8|41672.8|41692.8|41672.8|41692.8|41672.8|2
1632947700000|2021-09-29 20:35:00|41695.3|41675.3|41699.5|41679.5|41699.5|41679.5|41695.3|41675.3|3
1632947710000|2021-09-29 20:35:10|41697.8|41677.8|41697.8|41677.8|41697.8|41677.8|41697.8|41677.8|1
1632947740000|2021-09-29 20:35:40|41699.5|41679.5|41700.3|41680.3|41700.3|41680.3|41697.8|41677.8|0
1632947790000|2021-09-29 20:36:30|41709.5|41689.5|41709.5|41689.5|41709.5|41689.5|41709.5|41689.5|1
1632947810000|2021-09-29 20:36:50|41710.3|41690.3|41715.3|41695.3|41715.3|41695.3|41710.3|41690.3|1
1632947820000|2021-09-29 20:37:00|41716.2|41696.2|41720.3|41700.3|41720.3|41700.3|41716.2|41696.2|1
1632947830000|2021-09-29 20:37:10|||||||||3
1632947860000|2021-09-29 20:37:40|||||||||1
1632947870000|2021-09-29 20:37:50|41719.5|41699.5|41719.5|41699.5|41719.5|41699.5|41719.5|41699.5|7
1632947880000|2021-09-29 20:38:00|41719.4|41699.4|41712.8|41692.8|41719.4|41699.4|41710.3|41690.3|3
1632947890000|2021-09-29 20:38:10|||||||||2
1632947900000|2021-09-29 20:38:20|41711.9|41691.9|41711.9|41691.9|41711.9|41691.9|41711.9|41691.9|0
1632947920000|2021-09-29 20:38:40|41713.6|41693.6|41711.9|41691.9|41713.6|41693.6|41711.9|41691.9|3
1632947930000|2021-09-29 20:38:50|||||||||1
1632947940000|2021-09-29 20:39:00|||||||||1
1632947970000|2021-09-29 20:39:30|41713.6|41693.6|41711.9|41691.9|41713.6|41693.6|41711.9|41691.9|1
1632947990000|2021-09-29 20:39:50|||||||||1
1632948000000|2021-09-29 20:40:00|41711.1|41691.1|41711.9|41691.9|41711.9|41691.9|41711.1|41691.1|3
1632948010000|2021-09-29 20:40:10|||||||||1
1632948020000|2021-09-29 20:40:20|||||||||1
1632948030000|2021-09-29 20:40:30|||||||||1
1632948060000|2021-09-29 20:41:00|41713.6|41693.6|41713.6|41693.6|41713.6|41693.6|41713.6|41693.6|0
1632948070000|2021-09-29 20:41:10|41711.9|41691.9|41711.9|41691.9|41711.9|41691.9|41711.9|41691.9|1
1632948100000|2021-09-29 20:41:40|||||||||1
1632948120000|2021-09-29 20:42:00|41714.4|41694.4|41713.6|41693.6|41714.4|41694.4|41713.6|41693.6|2
1632948140000|2021-09-29 20:42:20|41711.9|41691.9|41711.9|41691.9|41711.9|41691.9|41711.9|41691.9|4
1632948150000|2021-09-29 20:42:30|41711.1|41691.1|41709.4|41689.4|41711.1|41691.1|41707.8|41687.8|1
1632948160000|2021-09-29 20:42:40|41706.9|41686.9|41709.4|41689.4|41709.4|41689.4|41706.9|41686.9|1
1632948170000|2021-09-29 20:42:50|41706.9|41686.9|41709.4|41689.4|41709.4|41689.4|41706.9|41686.9|1
1632948180000|2021-09-29 20:43:00|41711.9|41691.9|41712.8|41692.8|41712.8|41692.8|41711.9|41691.9|3
1632948200000|2021-09-29 20:43:20|||||||||1
1632948220000|2021-09-29 20:43:40|41709.4|41689.4|41706.9|41686.9|41709.4|41689.4|41706.9|41686.9|0
1632948240000|2021-09-29 20:44:00|41708.6|41688.6|41706.9|41686.9|41709.4|41689.4|41706.9|41686.9|2
1632948260000|2021-09-29 20:44:20|41705.3|41685.3|41705.3|41685.3|41705.3|41685.3|41705.3|41685.3|1
1632948270000|2021-09-29 20:44:30|||||||||1
1632948300000|2021-09-29 20:45:00|41706.2|41686.2|41711.9|41691.9|41711.9|41691.9|41706.2|41686.2|3
1632948330000|2021-09-29 20:45:30|||||||||3
1632948340000|2021-09-29 20:45:40|41710.3|41690.3|41710.3|41690.3|41711.9|41691.9|41710.3|41690.3|0
1632948360000|2021-09-29 20:46:00|41707.8|41687.8|41707.8|41687.8|41707.8|41687.8|41707.8|41687.8|4
1632948380000|2021-09-29 20:46:20|||||||||2
1632948400000|2021-09-29 20:46:40|41705.3|41685.3|41706.9|41686.9|41706.9|41686.9|41705.3|41685.3|0
1632948410000|2021-09-29 20:46:50|||||||||5
1632948470000|2021-09-29 20:47:50|41709.4|41689.4|41707.8|41687.8|41709.4|41689.4|41707.8|41687.8|2
1632948480000|2021-09-29 20:48:00|41706.9|41686.9|41709.4|41689.4|41709.4|41689.4|41706.9|41686.9|0
1632948490000|2021-09-29 20:48:10|41708.6|41688.6|41706.9|41686.9|41708.6|41688.6|41706.9|41686.9|3
1632948510000|2021-09-29 20:48:30|41706.1|41686.1|41706.1|41686.1|41706.1|41686.1|41706.1|41686.1|0
1632948520000|2021-09-29 20:48:40|41704.4|41684.4|41703.6|41683.6|41704.4|41684.4|41703.6|41683.6|0
1632948530000|2021-09-29 20:48:50|||||||||2
1632948550000|2021-09-29 20:49:10|||||||||6
1632948560000|2021-09-29 20:49:20|41707.7|41687.7|41710.2|41690.2|41710.2|41690.2|41707.7|41687.7|9
1632948570000|2021-09-29 20:49:30|41708.6|41688.6|41713.6|41693.6|41713.6|41693.6|41708.6|41688.6|3
1632948580000|2021-09-29 20:49:40|41718.6|41698.6|41718.6|41698.6|41718.6|41698.6|41718.6|41698.6|2
1632948590000|2021-09-29 20:49:50|41723.6|41703.6|41723.6|41703.6|41723.6|41703.6|41723.6|41703.6|6
1632948600000|2021-09-29 20:50:00|||||||||8
1632948620000|2021-09-29 20:50:20|41721.1|41701.1|41723.6|41703.6|41723.6|41703.6|41721.1|41701.1|1
1632948660000|2021-09-29 20:51:00|||||||||4
1632948710000|2021-09-29 20:51:50|||||||||1
1632948720000|2021-09-29 20:52:00|||||||||1
1632948740000|2021-09-29 20:52:20|41721.1|41701.1|41723.6|41703.6|41723.6|41703.6|41721.1|41701.1|9
1632948750000|2021-09-29 20:52:30|41721.1|41701.1|41721.1|41701.1|41721.1|41701.1|41721.1|41701.1|2
1632948760000|2021-09-29 20:52:40|41723.6|41703.6|41723.6|41703.6|41723.6|41703.6|41723.6|41703.6|5
1632948770000|2021-09-29 20:52:50|41721.9|41701.9|41721.1|41701.1|41721.9|41701.9|41719.4|41699.4|3
1632948780000|2021-09-29 20:53:00|41719.4|41699.4|41724.4|41704.4|41724.4|41704.4|41719.4|41699.4|3
1632948810000|2021-09-29 20:53:30|41721.9|41701.9|41721.9|41701.9|41721.9|41701.9|41721.9|41701.9|1
1632948840000|2021-09-29 20:54:00|41723.6|41703.6|41724.4|41704.4|41724.4|41704.4|41723.6|41703.6|0
1632948900000|2021-09-29 20:55:00|41722.7|41702.7|41719.4|41699.4|41722.7|41702.7|41719.4|41699.4|4
1632948960000|2021-09-29 20:56:00|||||||||2
1632948970000|2021-09-29 20:56:10|41718.6|41698.6|41718.6|41698.6|41718.6|41698.6|41718.6|41698.6|0
1632948980000|2021-09-29 20:56:20|||||||||5
1632949000000|2021-09-29 20:56:40|41716.9|41696.9|41716.9|41696.9|41716.9|41696.9|41716.9|41696.9|1
1632949020000|2021-09-29 20:57:00|41718.6|41698.6|41716.1|41696.1|41718.6|41698.6|41716.1|41696.1|1
1632949050000|2021-09-29 20:57:30|||||||||1
1632949060000|2021-09-29 20:57:40|41714.4|41694.4|41716.1|41696.1|41716.1|41696.1|41714.4|41694.4|4
1632949070000|2021-09-29 20:57:50|||||||||1
1632949080000|2021-09-29 20:58:00|41715.2|41695.2|41716.1|41696.1|41716.1|41696.1|41713.6|41693.6|3
1632949090000|2021-09-29 20:58:10|41715.2|41695.2|41713.6|41693.6|41715.2|41695.2|41713.6|41693.6|1
1632949100000|2021-09-29 20:58:20|41716.1|41696.1|41716.1|41696.1|41716.1|41696.1|41716.1|41696.1|1
1632949120000|2021-09-29 20:58:40|41717.7|41697.7|41717.7|41697.7|41717.7|41697.7|41717.7|41697.7|1
1632949140000|2021-09-29 20:59:00|41718.6|41698.6|41721.1|41701.1|41721.1|41701.1|41718.6|41698.6|0
1632949170000|2021-09-29 20:59:30|||||||||1
1632949190000|2021-09-29 20:59:50|||||||||1
1632952800000|2021-09-29 22:00:00|41698.8|41678.8|41717.6|41697.6|41719.2|41699.2|41698.8|41678.8|4
1632952830000|2021-09-29 22:00:30|||||||||6
1632952840000|2021-09-29 22:00:40|||||||||1
1632952850000|2021-09-29 22:00:50|41715.1|41695.1|41717.6|41697.6|41717.6|41697.6|41715.1|41695.1|1
1632952860000|2021-09-29 22:01:00|41716|41696|41717.6|41697.6|41717.6|41697.6|41716|41696|2
1632952870000|2021-09-29 22:01:10|41719.3|41699.3|41719.3|41699.3|41719.3|41699.3|41719.3|41699.3|4
1632952880000|2021-09-29 22:01:20|41721|41701|41721|41701|41721|41701|41721|41701|0
1632952890000|2021-09-29 22:01:30|||||||||1
1632952900000|2021-09-29 22:01:40|41719.3|41699.3|41715.2|41695.2|41719.3|41699.3|41715.2|41695.2|21
1632952910000|2021-09-29 22:01:50|41702.7|41682.7|41693.6|41673.6|41702.7|41682.7|41693.6|41673.6|3
1632952920000|2021-09-29 22:02:00|||||||||1
1632952930000|2021-09-29 22:02:10|41690.2|41670.2|41690.2|41670.2|41690.2|41670.2|41690.2|41670.2|0
1632952940000|2021-09-29 22:02:20|41686.9|41666.9|41685.2|41665.2|41686.9|41666.9|41685.2|41665.2|3
1632952950000|2021-09-29 22:02:30|41686.8|41666.8|41686.8|41666.8|41686.8|41666.8|41686.8|41666.8|6
1632952960000|2021-09-29 22:02:40|41691.1|41671.1|41701.8|41681.8|41701.8|41681.8|41691.1|41671.1|0
1632952970000|2021-09-29 22:02:50|41699.3|41679.3|41701.8|41681.8|41701.8|41681.8|41699.3|41679.3|1
1632952990000|2021-09-29 22:03:10|||||||||2
1632953000000|2021-09-29 22:03:20|41701|41681|41701.8|41681.8|41701.8|41681.8|41701|41681|0
1632953030000|2021-09-29 22:03:50|41704.3|41684.3|41704.3|41684.3|41704.3|41684.3|41704.3|41684.3|0
1632953040000|2021-09-29 22:04:00|41709.3|41689.3|41709.3|41689.3|41709.3|41689.3|41709.3|41689.3|4
1632953060000|2021-09-29 22:04:20|||||||||1
1632953070000|2021-09-29 22:04:30|||||||||5
1632953080000|2021-09-29 22:04:40|41716.8|41696.8|41714.3|41694.3|41716.8|41696.8|41714.3|41694.3|3
1632953090000|2021-09-29 22:04:50|41711.8|41691.8|41711.8|41691.8|41711.8|41691.8|41711.8|41691.8|0
1632953100000|2021-09-29 22:05:00|41714.3|41694.3|41711.8|41691.8|41714.3|41694.3|41711.8|41691.8|0
1632953130000|2021-09-29 22:05:30|41713.5|41693.5|41713.5|41693.5|41713.5|41693.5|41713.5|41693.5|0
1632953140000|2021-09-29 22:05:40|41714.3|41694.3|41714.3|41694.3|41714.3|41694.3|41714.3|41694.3|0
1632953220000|2021-09-29 22:07:00|41710.2|41690.2|41710.2|41690.2|41710.2|41690.2|41710.2|41690.2|4
1632953230000|2021-09-29 22:07:10|41706.8|41686.8|41705.2|41685.2|41706.8|41686.8|41705.2|41685.2|4
1632953280000|2021-09-29 22:08:00|41704.3|41684.3|41704.3|41684.3|41704.3|41684.3|41704.3|41684.3|0
1632953290000|2021-09-29 22:08:10|41702.7|41682.7|41702.7|41682.7|41702.7|41682.7|41702.7|41682.7|0
1632953310000|2021-09-29 22:08:30|41704.3|41684.3|41704.3|41684.3|41704.3|41684.3|41702.7|41682.7|0
1632953320000|2021-09-29 22:08:40|41702.7|41682.7|41702.7|41682.7|41702.7|41682.7|41702.7|41682.7|0
1632953360000|2021-09-29 22:09:20|41704.3|41684.3|41702.7|41682.7|41704.3|41684.3|41702.7|41682.7|0
1632953400000|2021-09-29 22:10:00|41704.3|41684.3|41704.3|41684.3|41704.3|41684.3|41704.3|41684.3|0
1632953490000|2021-09-29 22:11:30|41705.2|41685.2|41706.8|41686.8|41706.8|41686.8|41705.2|41685.2|1
1632953520000|2021-09-29 22:12:00|41704.3|41684.3|41704.3|41684.3|41704.3|41684.3|41704.3|41684.3|0
1632953530000|2021-09-29 22:12:10|||||||||1
1632953540000|2021-09-29 22:12:20|||||||||1
1632953570000|2021-09-29 22:12:50|41701.8|41681.8|41701.8|41681.8|41701.8|41681.8|41701.8|41681.8|1
1632953620000|2021-09-29 22:13:40|||||||||1
1632953660000|2021-09-29 22:14:20|||||||||1
1632953670000|2021-09-29 22:14:30|41698.6|41678.6|41698.6|41678.6|41698.6|41678.6|41698.6|41678.6|3
1632953700000|2021-09-29 22:15:00|41696.1|41676.1|41696.1|41676.1|41696.1|41676.1|41696.1|41676.1|2
1632953750000|2021-09-29 22:15:50|||||||||2
1632953760000|2021-09-29 22:16:00|41697.7|41677.7|41697.7|41677.7|41697.7|41677.7|41697.7|41677.7|0
1632953800000|2021-09-29 22:16:40|41699.3|41679.3|41702.7|41682.7|41702.7|41682.7|41699.3|41679.3|0
1632953810000|2021-09-29 22:16:50|41704.3|41684.3|41703.5|41683.5|41704.3|41684.3|41703.5|41683.5|4
1632953820000|2021-09-29 22:17:00|41701.8|41681.8|41702.7|41682.7|41702.7|41682.7|41701.8|41681.8|0
1632953840000|2021-09-29 22:17:20|41700.2|41680.2|41701.8|41681.8|41701.8|41681.8|41700.2|41680.2|1
1632953850000|2021-09-29 22:17:30|41700.2|41680.2|41701.8|41681.8|41704.3|41684.3|41700.2|41680.2|0
1632953970000|2021-09-29 22:19:30|41702.7|41682.7|41701.8|41681.8|41702.7|41682.7|41701.8|41681.8|0
1632954000000|2021-09-29 22:20:00|41705.2|41685.2|41705.2|41685.2|41705.2|41685.2|41705.2|41685.2|4
1632954030000|2021-09-29 22:20:30|41704.3|41684.3|41704.3|41684.3|41704.3|41684.3|41704.3|41684.3|8
1632954250000|2021-09-29 22:24:10|41705.9|41685.9|41704.3|41684.3|41705.9|41685.9|41704.3|41684.3|1
1632954260000|2021-09-29 22:24:20|41702.7|41682.7|41701.8|41681.8|41702.7|41682.7|41701.8|41681.8|0
1632954290000|2021-09-29 22:24:50|||||||||1
1632954300000|2021-09-29 22:25:00|41702.7|41682.7|41704.3|41684.3|41704.3|41684.3|41702.7|41682.7|7
1632954310000|2021-09-29 22:25:10|41705.9|41685.9|41710.9|41690.9|41710.9|41690.9|41705.9|41685.9|0
1632954320000|2021-09-29 22:25:20|41711.8|41691.8|41716.8|41696.8|41716.8|41696.8|41711.8|41691.8|6
1632954340000|2021-09-29 22:25:40|||||||||1
1632954400000|2021-09-29 22:26:40|||||||||1
1632954410000|2021-09-29 22:26:50|41715.9|41695.9|41715.9|41695.9|41715.9|41695.9|41715.9|41695.9|2
1632954440000|2021-09-29 22:27:20|41716.8|41696.8|41716.8|41696.8|41716.8|41696.8|41716.8|41696.8|1
1632954460000|2021-09-29 22:27:40|41715.2|41695.2|41716.8|41696.8|41716.8|41696.8|41715.2|41695.2|0
1632954490000|2021-09-29 22:28:10|41714.3|41694.3|41711.8|41691.8|41714.3|41694.3|41711.8|41691.8|0
1632954500000|2021-09-29 22:28:20|41713.4|41693.4|41711.8|41691.8|41714.3|41694.3|41711.8|41691.8|0
1632954530000|2021-09-29 22:28:50|41712.7|41692.7|41716.8|41696.8|41716.8|41696.8|41712.7|41692.7|1
1632954540000|2021-09-29 22:29:00|41713.4|41693.4|41711.8|41691.8|41713.4|41693.4|41711.8|41691.8|0
1632954560000|2021-09-29 22:29:20|41714.3|41694.3|41711.8|41691.8|41714.3|41694.3|41711.8|41691.8|1
1632954620000|2021-09-29 22:30:20|41713.4|41693.4|41716.8|41696.8|41716.8|41696.8|41711.8|41691.8|4
1632954630000|2021-09-29 22:30:30|41713.4|41693.4|41711.8|41691.8|41713.4|41693.4|41711.8|41691.8|0
1632954650000|2021-09-29 22:30:50|41709.3|41689.3|41709.3|41689.3|41709.3|41689.3|41709.3|41689.3|1
1632954660000|2021-09-29 22:31:00|41711.8|41691.8|41711.8|41691.8|41711.8|41691.8|41711.8|41691.8|0
1632954670000|2021-09-29 22:31:10|41709.3|41689.3|41711.8|41691.8|41711.8|41691.8|41709.3|41689.3|0
1632954680000|2021-09-29 22:31:20|||||||||4
1632954800000|2021-09-29 22:33:20|41714.3|41694.3|41714.3|41694.3|41714.3|41694.3|41714.3|41694.3|2
1632954820000|2021-09-29 22:33:40|41716|41696|41716|41696|41716|41696|41716|41696|2
1632954870000|2021-09-29 22:34:30|41713.5|41693.5|41715.2|41695.2|41715.2|41695.2|41713.5|41693.5|0
1632954880000|2021-09-29 22:34:40|41713.5|41693.5|41714.3|41694.3|41715.2|41695.2|41712.7|41692.7|0
1632954900000|2021-09-29 22:35:00|41715.2|41695.2|41712.7|41692.7|41715.2|41695.2|41712.7|41692.7|0
1632954990000|2021-09-29 22:36:30|41711.8|41691.8|41710.2|41690.2|41711.8|41691.8|41710.2|41690.2|1
1632955060000|2021-09-29 22:37:40|41707.7|41687.7|41707.7|41687.7|41707.7|41687.7|41707.7|41687.7|0
1632955080000|2021-09-29 22:38:00|41708.5|41688.5|41713.4|41693.4|41713.4|41693.4|41708.5|41688.5|2
1632955110000|2021-09-29 22:38:30|41711.8|41691.8|41711.8|41691.8|41713.4|41693.4|41711.8|41691.8|5
1632955150000|2021-09-29 22:39:10|||||||||1
1632955160000|2021-09-29 22:39:20|41713.4|41693.4|41713.4|41693.4|41713.4|41693.4|41713.4|41693.4|1
1632955170000|2021-09-29 22:39:30|41715.1|41695.1|41715.1|41695.1|41715.1|41695.1|41715.1|41695.1|0
1632955180000|2021-09-29 22:39:40|41715.9|41695.9|41719.3|41699.3|41719.3|41699.3|41715.9|41695.9|1
1632955200000|2021-09-29 22:40:00|41721.8|41701.8|41721.8|41701.8|41721.8|41701.8|41721.8|41701.8|2
1632955290000|2021-09-29 22:41:30|||||||||4
1632955350000|2021-09-29 22:42:30|||||||||2
1632955420000|2021-09-29 22:43:40|||||||||1
1632955440000|2021-09-29 22:44:00|41719.3|41699.3|41719.3|41699.3|41719.3|41699.3|41719.3|41699.3|3
1632955740000|2021-09-29 22:49:00|41724.3|41704.3|41724.3|41704.3|41724.3|41704.3|41724.3|41704.3|2
1632955780000|2021-09-29 22:49:40|||||||||1
1632955790000|2021-09-29 22:49:50|41721.8|41701.8|41723.4|41703.4|41723.4|41703.4|41721.8|41701.8|5
1632955800000|2021-09-29 22:50:00|41724.3|41704.3|41724.3|41704.3|41724.3|41704.3|41724.3|41704.3|0
1632955810000|2021-09-29 22:50:10|||||||||1
1632955940000|2021-09-29 22:52:20|||||||||14
1632955970000|2021-09-29 22:52:50|||||||||1
1632956040000|2021-09-29 22:54:00|||||||||1
1632956230000|2021-09-29 22:57:10|41719.3|41699.3|41719.3|41699.3|41719.3|41699.3|41719.3|41699.3|5
1632956240000|2021-09-29 22:57:20|41716.8|41696.8|41714.3|41694.3|41716.8|41696.8|41714.3|41694.3|2
1632956280000|2021-09-29 22:58:00|||||||||3
1632956290000|2021-09-29 22:58:10|||||||||1
1632956320000|2021-09-29 22:58:40|41715.9|41695.9|41716.8|41696.8|41716.8|41696.8|41715.9|41695.9|4
1632956360000|2021-09-29 22:59:20|41714.3|41694.3|41714.3|41694.3|41714.3|41694.3|41714.3|41694.3|0
1632956400000|2021-09-29 23:00:00|41715.1|41695.1|41716.8|41696.8|41716.8|41696.8|41715.1|41695.1|1
1632956450000|2021-09-29 23:00:50|41713.4|41693.4|41711.8|41691.8|41713.4|41693.4|41711.8|41691.8|1
1632956480000|2021-09-29 23:01:20|41710.1|41690.1|41710.1|41690.1|41710.1|41690.1|41710.1|41690.1|3
1632956510000|2021-09-29 23:01:50|41711.8|41691.8|41711.8|41691.8|41711.8|41691.8|41711.8|41691.8|4
1632956610000|2021-09-29 23:03:30|41714.3|41694.3|41714.3|41694.3|41714.3|41694.3|41714.3|41694.3|0
1632956640000|2021-09-29 23:04:00|41713.4|41693.4|41711.8|41691.8|41713.4|41693.4|41711.8|41691.8|1
1632956710000|2021-09-29 23:05:10|||||||||1
1632956770000|2021-09-29 23:06:10|41709.3|41689.3|41709.3|41689.3|41709.3|41689.3|41709.3|41689.3|0
1632956910000|2021-09-29 23:08:30|41711.8|41691.8|41711.8|41691.8|41711.8|41691.8|41711.8|41691.8|1
1632956950000|2021-09-29 23:09:10|41714.3|41694.3|41714.3|41694.3|41715.9|41695.9|41714.3|41694.3|1
1632956960000|2021-09-29 23:09:20|41715.9|41695.9|41715.9|41695.9|41715.9|41695.9|41714.3|41694.3|1
1632956970000|2021-09-29 23:09:30|41719.3|41699.3|41719.3|41699.3|41719.3|41699.3|41719.3|41699.3|5
1632956980000|2021-09-29 23:09:40|||||||||1
1632957000000|2021-09-29 23:10:00|41721.8|41701.8|41719.3|41699.3|41721.8|41701.8|41719.3|41699.3|5
1632957010000|2021-09-29 23:10:10|41721.8|41701.8|41732.6|41712.6|41745|41725|41721.8|41701.8|28
1632957020000|2021-09-29 23:10:20|41731.8|41711.8|41736.8|41716.8|41736.8|41716.8|41731.8|41711.8|5
1632957040000|2021-09-29 23:10:40|41738.4|41718.4|41739.3|41719.3|41739.3|41719.3|41738.4|41718.4|0
1632957080000|2021-09-29 23:11:20|41740.9|41720.9|41741.8|41721.8|41741.8|41721.8|41740.9|41720.9|0
1632957090000|2021-09-29 23:11:30|||||||||1
1632957100000|2021-09-29 23:11:40|41744.3|41724.3|41744.3|41724.3|41744.3|41724.3|41744.3|41724.3|3
1632957110000|2021-09-29 23:11:50|41745.1|41725.1|41748.4|41728.4|41748.4|41728.4|41745.1|41725.1|1
1632957120000|2021-09-29 23:12:00|41749.3|41729.3|41749.3|41729.3|41749.3|41729.3|41749.3|41729.3|1
1632957130000|2021-09-29 23:12:10|41747.6|41727.6|41746.8|41726.8|41747.6|41727.6|41746.8|41726.8|0
1632957220000|2021-09-29 23:13:40|41749.3|41729.3|41749.3|41729.3|41749.3|41729.3|41749.3|41729.3|2
1632957230000|2021-09-29 23:13:50|41750.9|41730.9|41750.9|41730.9|41750.9|41730.9|41750.9|41730.9|4
1632957250000|2021-09-29 23:14:10|41752.6|41732.6|41754.3|41734.3|41754.3|41734.3|41752.6|41732.6|4
1632957280000|2021-09-29 23:14:40|||||||||1
1632957310000|2021-09-29 23:15:10|||||||||2
1632957350000|2021-09-29 23:15:50|41755.9|41735.9|41755.9|41735.9|41755.9|41735.9|41754.3|41734.3|0
1632957370000|2021-09-29 23:16:10|41754.2|41734.2|41754.2|41734.2|41754.2|41734.2|41754.2|41734.2|0
1632957390000|2021-09-29 23:16:30|41753.4|41733.4|41751.7|41731.7|41753.4|41733.4|41751.7|41731.7|2
1632957400000|2021-09-29 23:16:40|41752.6|41732.6|41754.2|41734.2|41754.2|41734.2|41752.6|41732.6|1
1632957470000|2021-09-29 23:17:50|41752.5|41732.5|41751.7|41731.7|41754.2|41734.2|41750.9|41730.9|2
1632957480000|2021-09-29 23:18:00|41752.6|41732.6|41754.2|41734.2|41754.2|41734.2|41752.6|41732.6|0
1632957500000|2021-09-29 23:18:20|41755.9|41735.9|41755.9|41735.9|41755.9|41735.9|41755.9|41735.9|0
1632957520000|2021-09-29 23:18:40|41759.1|41739.1|41759.1|41739.1|41759.1|41739.1|41759.1|41739.1|9
1632957540000|2021-09-29 23:19:00|41765|41745|41765.9|41745.9|41765.9|41745.9|41763.4|41743.4|6
1632957550000|2021-09-29 23:19:10|41766.7|41746.7|41766.7|41746.7|41766.7|41746.7|41766.7|41746.7|1
1632957570000|2021-09-29 23:19:30|||||||||1
1632957620000|2021-09-29 23:20:20|41768.5|41748.5|41776.7|41756.7|41776.7|41756.7|41768.5|41748.5|10
1632957640000|2021-09-29 23:20:40|41775.9|41755.9|41776.7|41756.7|41776.7|41756.7|41775.1|41755.1|3
1632957650000|2021-09-29 23:20:50|||||||||1
1632957660000|2021-09-29 23:21:00|41774.2|41754.2|41785.8|41765.8|41785.8|41765.8|41774.2|41754.2|28
1632957670000|2021-09-29 23:21:10|41793.4|41773.4|41803.5|41783.5|41803.5|41783.5|41793.4|41773.4|25
1632957680000|2021-09-29 23:21:20|41806.7|41786.7|41811.7|41791.7|41815|41795|41806.7|41786.7|36
1632957690000|2021-09-29 23:21:30|41810.9|41790.9|41813.4|41793.4|41813.4|41793.4|41810.9|41790.9|4
1632957700000|2021-09-29 23:21:40|41810.9|41790.9|41808.4|41788.4|41810.9|41790.9|41808.4|41788.4|1
1632957720000|2021-09-29 23:22:00|41810.9|41790.9|41808.4|41788.4|41810.9|41790.9|41808.4|41788.4|0
1632957730000|2021-09-29 23:22:10|41807.5|41787.5|41803.4|41783.4|41807.5|41787.5|41803.4|41783.4|0
1632957760000|2021-09-29 23:22:40|41801.7|41781.7|41801.7|41781.7|41801.7|41781.7|41801.7|41781.7|0
1632957770000|2021-09-29 23:22:50|||||||||1
1632957790000|2021-09-29 23:23:10|41800.9|41780.9|41800.9|41780.9|41800.9|41780.9|41800.9|41780.9|1
1632957800000|2021-09-29 23:23:20|||||||||1
1632957810000|2021-09-29 23:23:30|41799.2|41779.2|41798.4|41778.4|41799.2|41779.2|41798.4|41778.4|3
1632957830000|2021-09-29 23:23:50|41795.9|41775.9|41795.9|41775.9|41795.9|41775.9|41795.9|41775.9|0
1632957860000|2021-09-29 23:24:20|||||||||1
1632957870000|2021-09-29 23:24:30|||||||||1
1632957890000|2021-09-29 23:24:50|41796.7|41776.7|41796.7|41776.7|41796.7|41776.7|41796.7|41776.7|1
1632957900000|2021-09-29 23:25:00|41795.9|41775.9|41795.9|41775.9|41795.9|41775.9|41795.9|41775.9|0
1632958010000|2021-09-29 23:26:50|41795|41775|41791.7|41771.7|41795|41775|41791.7|41771.7|2
1632958020000|2021-09-29 23:27:00|41790.1|41770.1|41790.1|41770.1|41790.1|41770.1|41790.1|41770.1|1
1632958060000|2021-09-29 23:27:40|41791.7|41771.7|41791.7|41771.7|41791.7|41771.7|41791.7|41771.7|2
1632958090000|2021-09-29 23:28:10|41793.4|41773.4|41793.4|41773.4|41793.4|41773.4|41793.4|41773.4|0
1632958100000|2021-09-29 23:28:20|41800|41780|41802.5|41782.5|41802.5|41782.5|41800|41780|3
1632958110000|2021-09-29 23:28:30|41805.9|41785.9|41805.9|41785.9|41805.9|41785.9|41805.9|41785.9|0
1632958120000|2021-09-29 23:28:40|41806.7|41786.7|41806.7|41786.7|41806.7|41786.7|41806.7|41786.7|0
1632958130000|2021-09-29 23:28:50|41810.9|41790.9|41813.4|41793.4|41813.4|41793.4|41810.9|41790.9|1
1632958170000|2021-09-29 23:29:30|41815|41795|41815|41795|41815|41795|41815|41795|0
1632958180000|2021-09-29 23:29:40|||||||||1
1632958200000|2021-09-29 23:30:00|41814.1|41794.1|41810.9|41790.9|41814.1|41794.1|41810.9|41790.9|2
1632958220000|2021-09-29 23:30:20|41809.2|41789.2|41811.7|41791.7|41811.7|41791.7|41809.2|41789.2|1
1632958230000|2021-09-29 23:30:30|41810.9|41790.9|41810.9|41790.9|41810.9|41790.9|41810.9|41790.9|5
1632958240000|2021-09-29 23:30:40|||||||||1
1632958250000|2021-09-29 23:30:50|41811.7|41791.7|41811.7|41791.7|41811.7|41791.7|41811.7|41791.7|1
1632958260000|2021-09-29 23:31:00|||||||||1
1632958280000|2021-09-29 23:31:20|41813.4|41793.4|41813.4|41793.4|41813.4|41793.4|41813.4|41793.4|0
1632958290000|2021-09-29 23:31:30|41815|41795|41815.9|41795.9|41818.4|41798.4|41815|41795|3
1632958300000|2021-09-29 23:31:40|41816.7|41796.7|41815.9|41795.9|41818.4|41798.4|41815.9|41795.9|3
1632958310000|2021-09-29 23:31:50|41813.4|41793.4|41815.9|41795.9|41815.9|41795.9|41813.4|41793.4|0
1632958320000|2021-09-29 23:32:00|41814.2|41794.2|41813.4|41793.4|41814.2|41794.2|41813.4|41793.4|1
1632958360000|2021-09-29 23:32:40|41812.5|41792.5|41810.9|41790.9|41812.5|41792.5|41810.9|41790.9|1
1632958390000|2021-09-29 23:33:10|||||||||1
1632958450000|2021-09-29 23:34:10|41812.6|41792.6|41815.9|41795.9|41815.9|41795.9|41810.9|41790.9|8
1632958460000|2021-09-29 23:34:20|41817.5|41797.5|41817.5|41797.5|41817.5|41797.5|41817.5|41797.5|0
1632958470000|2021-09-29 23:34:30|41815.9|41795.9|41815.9|41795.9|41815.9|41795.9|41815.9|41795.9|0
1632958490000|2021-09-29 23:34:50|41815|41795|41813.4|41793.4|41815|41795|41813.4|41793.4|0
1632958520000|2021-09-29 23:35:20|41815|41795|41813.4|41793.4|41815|41795|41813.4|41793.4|0
1632958560000|2021-09-29 23:36:00|41810.9|41790.9|41810.9|41790.9|41810.9|41790.9|41810.9|41790.9|0
1632958570000|2021-09-29 23:36:10|41811.7|41791.7|41813.4|41793.4|41813.4|41793.4|41811.7|41791.7|2
1632958620000|2021-09-29 23:37:00|41812.5|41792.5|41810.9|41790.9|41812.5|41792.5|41810.9|41790.9|2
1632958740000|2021-09-29 23:39:00|41808.4|41788.4|41808.4|41788.4|41808.4|41788.4|41808.4|41788.4|1
1632958810000|2021-09-29 23:40:10|41808.3|41788.3|41808.3|41788.3|41808.3|41788.3|41808.3|41788.3|0
1632958820000|2021-09-29 23:40:20|41805.8|41785.8|41805.8|41785.8|41805.8|41785.8|41805.8|41785.8|1
1632958850000|2021-09-29 23:40:50|41804.2|41784.2|41803.3|41783.3|41804.2|41784.2|41803.3|41783.3|0
1632958870000|2021-09-29 23:41:10|41804.2|41784.2|41804.2|41784.2|41804.2|41784.2|41804.2|41784.2|0
1632958900000|2021-09-29 23:41:40|41802.6|41782.6|41799.2|41779.2|41802.6|41782.6|41799.2|41779.2|1
1632958930000|2021-09-29 23:42:10|41801.7|41781.7|41801.7|41781.7|41801.7|41781.7|41801.7|41781.7|0
1632958950000|2021-09-29 23:42:30|41800.1|41780.1|41797.6|41777.6|41800.1|41780.1|41797.6|41777.6|1
1632958960000|2021-09-29 23:42:40|41798.5|41778.5|41798.5|41778.5|41798.5|41778.5|41798.5|41778.5|1
1632958980000|2021-09-29 23:43:00|41796.8|41776.8|41801.7|41781.7|41801.7|41781.7|41796.8|41776.8|1
1632958990000|2021-09-29 23:43:10|41804.2|41784.2|41804.2|41784.2|41804.2|41784.2|41804.2|41784.2|0
1632959050000|2021-09-29 23:44:10|41806.7|41786.7|41806.7|41786.7|41806.7|41786.7|41806.7|41786.7|6
1632959070000|2021-09-29 23:44:30|41802.6|41782.6|41802.6|41782.6|41802.6|41782.6|41802.6|41782.6|1
1632959080000|2021-09-29 23:44:40|41801|41781|41800.1|41780.1|41801|41781|41800.1|41780.1|0
1632959090000|2021-09-29 23:44:50|||||||||2
1632959100000|2021-09-29 23:45:00|||||||||2
1632959110000|2021-09-29 23:45:10|41798.5|41778.5|41798.5|41778.5|41798.5|41778.5|41798.5|41778.5|3
1632959120000|2021-09-29 23:45:20|41796.8|41776.8|41796.8|41776.8|41796.8|41776.8|41796.8|41776.8|0
1632959130000|2021-09-29 23:45:30|41794.3|41774.3|41794.3|41774.3|41794.3|41774.3|41794.3|41774.3|0
1632959140000|2021-09-29 23:45:40|41792.7|41772.7|41790.2|41770.2|41792.7|41772.7|41790.2|41770.2|2
1632959150000|2021-09-29 23:45:50|41786|41766|41785.1|41765.1|41786|41766|41785.1|41765.1|0
1632959160000|2021-09-29 23:46:00|||||||||1
1632959180000|2021-09-29 23:46:20|41782.6|41762.6|41782.6|41762.6|41782.6|41762.6|41782.6|41762.6|1
1632959190000|2021-09-29 23:46:30|||||||||1
1632959210000|2021-09-29 23:46:50|41784.2|41764.2|41784.2|41764.2|41784.2|41764.2|41784.2|41764.2|3
1632959230000|2021-09-29 23:47:10|41782.6|41762.6|41779.2|41759.2|41782.6|41762.6|41779.2|41759.2|2
1632959250000|2021-09-29 23:47:30|41776.7|41756.7|41776.7|41756.7|41776.7|41756.7|41776.7|41756.7|0
1632959260000|2021-09-29 23:47:40|41773.2|41753.2|41744.2|41724.2|41773.2|41753.2|41744.2|41724.2|19
1632959270000|2021-09-29 23:47:50|||||||||4
1632959280000|2021-09-29 23:48:00|||||||||2
1632959290000|2021-09-29 23:48:10|41746.7|41726.7|41746.7|41726.7|41748.3|41728.3|41746.7|41726.7|3
1632959300000|2021-09-29 23:48:20|41749.2|41729.2|41749.2|41729.2|41749.2|41729.2|41749.2|41729.2|1
1632959310000|2021-09-29 23:48:30|41746.7|41726.7|41746.7|41726.7|41749.2|41729.2|41746.7|41726.7|1
1632959320000|2021-09-29 23:48:40|41748.3|41728.3|41746.7|41726.7|41749.2|41729.2|41745.1|41725.1|2
1632959350000|2021-09-29 23:49:10|||||||||2
1632959370000|2021-09-29 23:49:30|41748.3|41728.3|41746.7|41726.7|41748.3|41728.3|41746.7|41726.7|2
1632959380000|2021-09-29 23:49:40|41748.3|41728.3|41751.7|41731.7|41751.7|41731.7|41746.7|41726.7|9
1632959390000|2021-09-29 23:49:50|||||||||1
1632959400000|2021-09-29 23:50:00|||||||||2
1632959420000|2021-09-29 23:50:20|||||||||2
1632959470000|2021-09-29 23:51:10|41754.2|41734.2|41754.2|41734.2|41754.2|41734.2|41754.2|41734.2|1
1632959490000|2021-09-29 23:51:30|||||||||1
1632959500000|2021-09-29 23:51:40|41752.6|41732.6|41751.7|41731.7|41752.6|41732.6|41751.7|41731.7|0
1632959550000|2021-09-29 23:52:30|41753.3|41733.3|41749.2|41729.2|41753.3|41733.3|41749.2|41729.2|3
1632959560000|2021-09-29 23:52:40|41750.1|41730.1|41751.7|41731.7|41751.7|41731.7|41750.1|41730.1|1
1632959570000|2021-09-29 23:52:50|||||||||1
1632959590000|2021-09-29 23:53:10|41754.2|41734.2|41760.8|41740.8|41760.8|41740.8|41754.2|41734.2|3
1632959610000|2021-09-29 23:53:30|41763.3|41743.3|41760.8|41740.8|41763.3|41743.3|41760.8|41740.8|0
1632959620000|2021-09-29 23:53:40|41761.7|41741.7|41760.8|41740.8|41761.7|41741.7|41760.8|41740.8|0
1632959640000|2021-09-29 23:54:00|41759.2|41739.2|41759.2|41739.2|41759.2|41739.2|41759.2|41739.2|1
1632959650000|2021-09-29 23:54:10|||||||||1
1632959680000|2021-09-29 23:54:40|41761.7|41741.7|41761.7|41741.7|41761.7|41741.7|41761.7|41741.7|1
1632959700000|2021-09-29 23:55:00|||||||||17
1632959710000|2021-09-29 23:55:10|41765.2|41745.2|41771.7|41751.7|41771.7|41751.7|41765.2|41745.2|3
1632959720000|2021-09-29 23:55:20|41779.2|41759.2|41781.7|41761.7|41781.7|41761.7|41779.2|41759.2|16
1632959740000|2021-09-29 23:55:40|41784.2|41764.2|41784.2|41764.2|41784.2|41764.2|41784.2|41764.2|0
1632959760000|2021-09-29 23:56:00|41781.7|41761.7|41781.7|41761.7|41781.7|41761.7|41781.7|41761.7|4
1632959780000|2021-09-29 23:56:20|||||||||1
1632959800000|2021-09-29 23:56:40|41780.8|41760.8|41779.2|41759.2|41780.8|41760.8|41779.2|41759.2|0
1632959820000|2021-09-29 23:57:00|41781.7|41761.7|41781.7|41761.7|41781.7|41761.7|41781.7|41761.7|4
1632959840000|2021-09-29 23:57:20|||||||||1
1632959850000|2021-09-29 23:57:30|||||||||1
1632959880000|2021-09-29 23:58:00|41779.2|41759.2|41779.2|41759.2|41781.7|41761.7|41779.2|41759.2|2
1632959890000|2021-09-29 23:58:10|41781.7|41761.7|41779.2|41759.2|41781.7|41761.7|41779.2|41759.2|1
1632959910000|2021-09-29 23:58:30|41777.6|41757.6|41779.2|41759.2|41779.2|41759.2|41776.7|41756.7|2
1632959930000|2021-09-29 23:58:50|41776.7|41756.7|41776.7|41756.7|41776.7|41756.7|41776.7|41756.7|3
1632959960000|2021-09-29 23:59:20|||||||||1
1632959980000|2021-09-29 23:59:40|41775.1|41755.1|41774.2|41754.2|41775.1|41755.1|41774.2|41754.2|1
1632959990000|2021-09-29 23:59:50|41771.7|41751.7|41771.7|41751.7|41771.7|41751.7|41771.7|41751.7|2
1632896690000|2021-09-29 06:24:50|42332.2|42312.2|42329.7|42309.7|42332.2|42312.2|42329.7|42309.7|0
1632896700000|2021-09-29 06:25:00|42331.4|42311.4|42338.1|42318.1|42342.2|42322.2|42331.4|42311.4|7
1632896710000|2021-09-29 06:25:10|42339.7|42319.7|42334.7|42314.7|42339.7|42319.7|42334.7|42314.7|1
1632896720000|2021-09-29 06:25:20|42332.2|42312.2|42327.2|42307.2|42332.2|42312.2|42325.6|42305.6|5
1632896730000|2021-09-29 06:25:30|42324.7|42304.7|42329.7|42309.7|42329.7|42309.7|42324.7|42304.7|1
1632896740000|2021-09-29 06:25:40|42328.9|42308.9|42327.2|42307.2|42328.9|42308.9|42327.2|42307.2|1
1632896750000|2021-09-29 06:25:50|42325.6|42305.6|42324.7|42304.7|42325.6|42305.6|42324.7|42304.7|0
1632896760000|2021-09-29 06:26:00|||||||||4
1632896770000|2021-09-29 06:26:10|42323.1|42303.1|42313.9|42293.9|42324.7|42304.7|42313.9|42293.9|16
1632896780000|2021-09-29 06:26:20|42312.2|42292.2|42299.7|42279.7|42312.2|42292.2|42299.7|42279.7|4
1632896790000|2021-09-29 06:26:30|42302.2|42282.2|42299.7|42279.7|42302.2|42282.2|42299.7|42279.7|0
1632896800000|2021-09-29 06:26:40|42301.4|42281.4|42294.7|42274.7|42302.2|42282.2|42294.7|42274.7|5
1632896810000|2021-09-29 06:26:50|42293.9|42273.9|42289.7|42269.7|42294.7|42274.7|42289.7|42269.7|2
1632896820000|2021-09-29 06:27:00|42292.2|42272.2|42288.9|42268.9|42294.7|42274.7|42288.9|42268.9|18
1632896830000|2021-09-29 06:27:10|42287.2|42267.2|42287.2|42267.2|42287.2|42267.2|42287.2|42267.2|0
1632896850000|2021-09-29 06:27:30|42284.7|42264.7|42284.7|42264.7|42287.2|42267.2|42284.7|42264.7|1
1632896860000|2021-09-29 06:27:40|42282.2|42262.2|42272.2|42252.2|42282.2|42262.2|42272.2|42252.2|8
1632896870000|2021-09-29 06:27:50|42273.1|42253.1|42269.7|42249.7|42274.7|42254.7|42267.2|42247.2|2
1632896880000|2021-09-29 06:28:00|42267.2|42247.2|42274.7|42254.7|42277.2|42257.2|42267.2|42247.2|5
1632896890000|2021-09-29 06:28:10|42273.9|42253.9|42262.2|42242.2|42273.9|42253.9|42259.7|42239.7|9
1632896900000|2021-09-29 06:28:20|42264.7|42244.7|42264.7|42244.7|42264.7|42244.7|42259.7|42239.7|3
1632896910000|2021-09-29 06:28:30|42259.7|42239.7|42264.7|42244.7|42264.7|42244.7|42259.7|42239.7|4
1632896920000|2021-09-29 06:28:40|42263.1|42243.1|42264.7|42244.7|42264.7|42244.7|42263.1|42243.1|1
1632896930000|2021-09-29 06:28:50|42263.1|42243.1|42262.2|42242.2|42263.9|42243.9|42259.7|42239.7|5
1632896940000|2021-09-29 06:29:00|42263.9|42243.9|42279.7|42259.7|42279.7|42259.7|42263.9|42243.9|8
1632896960000|2021-09-29 06:29:20|42281.4|42261.4|42272.2|42252.2|42281.4|42261.4|42269.7|42249.7|5
1632896970000|2021-09-29 06:29:30|42274.7|42254.7|42282.2|42262.2|42282.2|42262.2|42274.7|42254.7|1
1632896990000|2021-09-29 06:29:50|42279.7|42259.7|42279.7|42259.7|42279.7|42259.7|42279.7|42259.7|1
1632897000000|2021-09-29 06:30:00|42278.1|42258.1|42268.1|42248.1|42279.7|42259.7|42268.1|42248.1|12
1632897010000|2021-09-29 06:30:10|42270.6|42250.6|42270.6|42250.6|42270.6|42250.6|42270.6|42250.6|3
1632897020000|2021-09-29 06:30:20|42269.7|42249.7|42272.2|42252.2|42272.2|42252.2|42269.7|42249.7|2
1632897030000|2021-09-29 06:30:30|42273.1|42253.1|42267.2|42247.2|42274.7|42254.7|42267.2|42247.2|7
1632897040000|2021-09-29 06:30:40|42269.7|42249.7|42269.7|42249.7|42269.7|42249.7|42269.7|42249.7|3
1632897060000|2021-09-29 06:31:00|42268.1|42248.1|42258.1|42238.1|42268.1|42248.1|42258.1|42238.1|12
1632897070000|2021-09-29 06:31:10|42256.4|42236.4|42249.7|42229.7|42258.1|42238.1|42247.2|42227.2|3
1632897080000|2021-09-29 06:31:20|42252.2|42232.2|42249.7|42229.7|42253.9|42233.9|42249.7|42229.7|1
1632897090000|2021-09-29 06:31:30|42248.1|42228.1|42245.6|42225.6|42248.1|42228.1|42243.1|42223.1|3
1632897100000|2021-09-29 06:31:40|42247.2|42227.2|42247.2|42227.2|42247.2|42227.2|42242.2|42222.2|4
1632897110000|2021-09-29 06:31:50|42250.6|42230.6|42254.7|42234.7|42254.7|42234.7|42250.6|42230.6|1
1632897120000|2021-09-29 06:32:00|42257.2|42237.2|42257.2|42237.2|42259.7|42239.7|42254.7|42234.7|2
1632897130000|2021-09-29 06:32:10|42259.7|42239.7|42259.7|42239.7|42259.7|42239.7|42254.7|42234.7|4
1632897140000|2021-09-29 06:32:20|42257.2|42237.2|42259.7|42239.7|42259.7|42239.7|42254.7|42234.7|0
1632897150000|2021-09-29 06:32:30|42257.2|42237.2|42262.2|42242.2|42262.2|42242.2|42257.2|42237.2|0
1632897160000|2021-09-29 06:32:40|42260.6|42240.6|42259.7|42239.7|42262.2|42242.2|42259.7|42239.7|15
1632897170000|2021-09-29 06:32:50|42257.2|42237.2|42259.7|42239.7|42259.7|42239.7|42257.2|42237.2|2
1632897180000|2021-09-29 06:33:00|42257.2|42237.2|42258.1|42238.1|42258.1|42238.1|42254.7|42234.7|1
1632897190000|2021-09-29 06:33:10|42259.7|42239.7|42259.7|42239.7|42259.7|42239.7|42259.7|42239.7|0
1632897200000|2021-09-29 06:33:20|42260.6|42240.6|42286.4|42266.4|42286.4|42266.4|42260.6|42240.6|44
1632897210000|2021-09-29 06:33:30|42288.1|42268.1|42289.7|42269.7|42297.2|42277.2|42288.1|42268.1|11
1632897220000|2021-09-29 06:33:40|42288.1|42268.1|42283.1|42263.1|42289.7|42269.7|42283.1|42263.1|4
1632897230000|2021-09-29 06:33:50|42284.7|42264.7|42279.7|42259.7|42284.7|42264.7|42274.7|42254.7|7
1632897240000|2021-09-29 06:34:00|42278.1|42258.1|42275.6|42255.6|42278.1|42258.1|42275.6|42255.6|7
1632897250000|2021-09-29 06:34:10|42274.7|42254.7|42254.7|42234.7|42274.7|42254.7|42250.6|42230.6|6
1632897260000|2021-09-29 06:34:20|42252.2|42232.2|42244.7|42224.7|42254.7|42234.7|42244.7|42224.7|3
1632897270000|2021-09-29 06:34:30|42246.4|42226.4|42244.7|42224.7|42247.2|42227.2|42244.7|42224.7|1
1632897280000|2021-09-29 06:34:40|42246.4|42226.4|42252.2|42232.2|42254.7|42234.7|42246.4|42226.4|5
1632897290000|2021-09-29 06:34:50|42249.7|42229.7|42250.6|42230.6|42250.6|42230.6|42247.2|42227.2|2
1632897300000|2021-09-29 06:35:00|42248.1|42228.1|42249.7|42229.7|42249.7|42229.7|42247.2|42227.2|4
1632897310000|2021-09-29 06:35:10|42252.2|42232.2|42249.7|42229.7|42254.7|42234.7|42249.7|42229.7|1
1632897320000|2021-09-29 06:35:20|42254.7|42234.7|42254.7|42234.7|42254.7|42234.7|42254.7|42234.7|0
1632897330000|2021-09-29 06:35:30|||||||||1
1632897340000|2021-09-29 06:35:40|42256.4|42236.4|42252.2|42232.2|42257.2|42237.2|42252.2|42232.2|7
1632897350000|2021-09-29 06:35:50|42249.7|42229.7|42249.7|42229.7|42249.7|42229.7|42249.7|42229.7|2
1632897360000|2021-09-29 06:36:00|42247.2|42227.2|42246.4|42226.4|42249.7|42229.7|42246.4|42226.4|4
1632897370000|2021-09-29 06:36:10|42244.7|42224.7|42247.2|42227.2|42247.2|42227.2|42244.7|42224.7|0
1632897380000|2021-09-29 06:36:20|42244.7|42224.7|42243.9|42223.9|42244.7|42224.7|42242.2|42222.2|7
1632897390000|2021-09-29 06:36:30|42242.2|42222.2|42249.7|42229.7|42249.7|42229.7|42242.2|42222.2|0
1632897400000|2021-09-29 06:36:40|42248|42228|42244.7|42224.7|42248.9|42228.9|42244.7|42224.7|2
1632897410000|2021-09-29 06:36:50|42242.2|42222.2|42242.2|42222.2|42244.7|42224.7|42242.2|42222.2|0
1632897420000|2021-09-29 06:37:00|42237.2|42217.2|42236.4|42216.4|42237.2|42217.2|42234.7|42214.7|18
1632897430000|2021-09-29 06:37:10|42237.2|42217.2|42234.7|42214.7|42239.7|42219.7|42233.1|42213.1|2
1632897440000|2021-09-29 06:37:20|42235.6|42215.6|42249.7|42229.7|42254.7|42234.7|42235.6|42215.6|13
1632897450000|2021-09-29 06:37:30|42248.1|42228.1|42239.7|42219.7|42248.1|42228.1|42239.7|42219.7|1
1632897460000|2021-09-29 06:37:40|42237.2|42217.2|42229.7|42209.7|42239.7|42219.7|42229.7|42209.7|4
1632897470000|2021-09-29 06:37:50|42232.2|42212.2|42232.2|42212.2|42232.2|42212.2|42232.2|42212.2|0
1632897480000|2021-09-29 06:38:00|42229.7|42209.7|42229.7|42209.7|42232.2|42212.2|42229.7|42209.7|2
1632897490000|2021-09-29 06:38:10|42226.4|42206.4|42224.7|42204.7|42228.9|42208.9|42219.7|42199.7|14
1632897500000|2021-09-29 06:38:20|42222.2|42202.2|42217.2|42197.2|42222.2|42202.2|42216.4|42196.4|6
1632897510000|2021-09-29 06:38:30|42212.2|42192.2|42219.7|42199.7|42219.7|42199.7|42212.2|42192.2|4
1632897520000|2021-09-29 06:38:40|42218.1|42198.1|42214.7|42194.7|42218.9|42198.9|42214.7|42194.7|4
1632897530000|2021-09-29 06:38:50|42213.9|42193.9|42218|42198|42218|42198|42209.7|42189.7|20
1632897540000|2021-09-29 06:39:00|42214.7|42194.7|42222.2|42202.2|42222.2|42202.2|42214.7|42194.7|5
1632897550000|2021-09-29 06:39:10|42223.1|42203.1|42229.7|42209.7|42229.7|42209.7|42223.1|42203.1|4
1632897560000|2021-09-29 06:39:20|42232.2|42212.2|42234.7|42214.7|42234.7|42214.7|42229.7|42209.7|0
1632897570000|2021-09-29 06:39:30|42232.2|42212.2|42224.7|42204.7|42234.7|42214.7|42224.7|42204.7|2
1632897580000|2021-09-29 06:39:40|42229.7|42209.7|42227.2|42207.2|42232.2|42212.2|42224.7|42204.7|2
1632897590000|2021-09-29 06:39:50|42229.7|42209.7|42228|42208|42232.2|42212.2|42224.7|42204.7|1
1632897600000|2021-09-29 06:40:00|42229.7|42209.7|42222.2|42202.2|42229.7|42209.7|42219.7|42199.7|0
1632897610000|2021-09-29 06:40:10|42219.7|42199.7|42220.6|42200.6|42222.2|42202.2|42219.7|42199.7|1
1632897620000|2021-09-29 06:40:20|42219.7|42199.7|42214.7|42194.7|42219.7|42199.7|42214.7|42194.7|3
1632897630000|2021-09-29 06:40:30|42217.2|42197.2|42219.7|42199.7|42219.7|42199.7|42217.2|42197.2|2
1632897640000|2021-09-29 06:40:40|42221.4|42201.4|42221.4|42201.4|42222.2|42202.2|42217.2|42197.2|5
1632897650000|2021-09-29 06:40:50|42223.9|42203.9|42227.2|42207.2|42228.9|42208.9|42223.9|42203.9|0
1632897660000|2021-09-29 06:41:00|42228.9|42208.9|42227.2|42207.2|42229.7|42209.7|42227.2|42207.2|2
1632897670000|2021-09-29 06:41:10|42223.9|42203.9|42215.6|42195.6|42223.9|42203.9|42214.7|42194.7|1
1632897680000|2021-09-29 06:41:20|42214.7|42194.7|42221.4|42201.4|42221.4|42201.4|42214.7|42194.7|1
1632897690000|2021-09-29 06:41:30|42219.7|42199.7|42219.7|42199.7|42219.7|42199.7|42218.1|42198.1|3
1632897700000|2021-09-29 06:41:40|42222.2|42202.2|42219.7|42199.7|42222.2|42202.2|42219.7|42199.7|1
1632897710000|2021-09-29 06:41:50|42222.2|42202.2|42229.7|42209.7|42229.7|42209.7|42222.2|42202.2|1
1632897720000|2021-09-29 06:42:00|42231.4|42211.4|42236.4|42216.4|42236.4|42216.4|42229.7|42209.7|4
1632897730000|2021-09-29 06:42:10|42234.7|42214.7|42233.9|42213.9|42234.7|42214.7|42233.9|42213.9|0
1632897740000|2021-09-29 06:42:20|42232.2|42212.2|42231.4|42211.4|42233.9|42213.9|42231.4|42211.4|0
1632897750000|2021-09-29 06:42:30|42233|42213|42229.7|42209.7|42233|42213|42229.7|42209.7|0
1632897760000|2021-09-29 06:42:40|42226.4|42206.4|42222.2|42202.2|42226.4|42206.4|42222.2|42202.2|0
1632897770000|2021-09-29 06:42:50|42219.7|42199.7|42224.7|42204.7|42224.7|42204.7|42219.7|42199.7|6
1632897780000|2021-09-29 06:43:00|42222.2|42202.2|42219.7|42199.7|42222.2|42202.2|42217.2|42197.2|1
1632897790000|2021-09-29 06:43:10|42221.4|42201.4|42232.2|42212.2|42232.2|42212.2|42221.4|42201.4|1
1632897800000|2021-09-29 06:43:20|42234.7|42214.7|42230.6|42210.6|42234.7|42214.7|42230.6|42210.6|0
1632897810000|2021-09-29 06:43:30|42232.2|42212.2|42232.2|42212.2|42234.7|42214.7|42232.2|42212.2|2
1632897820000|2021-09-29 06:43:40|42229.7|42209.7|42229.7|42209.7|42229.7|42209.7|42224.7|42204.7|2
1632897830000|2021-09-29 06:43:50|42231.4|42211.4|42229.7|42209.7|42232.2|42212.2|42227.2|42207.2|0
1632897840000|2021-09-29 06:44:00|42230.6|42210.6|42229.7|42209.7|42232.2|42212.2|42229.7|42209.7|3
1632897850000|2021-09-29 06:44:10|42227.2|42207.2|42214.7|42194.7|42229.7|42209.7|42214.7|42194.7|7
1632897860000|2021-09-29 06:44:20|42209.7|42189.7|42209.7|42189.7|42209.7|42189.7|42209.7|42189.7|10
1632897870000|2021-09-29 06:44:30|42208.1|42188.1|42212.2|42192.2|42212.2|42192.2|42207.2|42187.2|2
1632897880000|2021-09-29 06:44:40|42213.9|42193.9|42222.2|42202.2|42222.2|42202.2|42212.2|42192.2|5
1632897890000|2021-09-29 06:44:50|42219.7|42199.7|42219.7|42199.7|42222.2|42202.2|42219.7|42199.7|2
1632897900000|2021-09-29 06:45:00|42220.6|42200.6|42232.2|42212.2|42232.2|42212.2|42220.6|42200.6|2
1632897910000|2021-09-29 06:45:10|42234.7|42214.7|42240.6|42220.6|42240.6|42220.6|42234.7|42214.7|4
1632897920000|2021-09-29 06:45:20|42238.1|42218.1|42234.7|42214.7|42239.7|42219.7|42234.7|42214.7|13
1632897930000|2021-09-29 06:45:30|42233.1|42213.1|42233.9|42213.9|42233.9|42213.9|42229.7|42209.7|5
1632897940000|2021-09-29 06:45:40|42234.7|42214.7|42234.7|42214.7|42234.7|42214.7|42234.7|42214.7|12
1632897950000|2021-09-29 06:45:50|42229.7|42209.7|42229.7|42209.7|42229.7|42209.7|42229.7|42209.7|2
1632897960000|2021-09-29 06:46:00|42227.2|42207.2|42229.7|42209.7|42229.7|42209.7|42227.2|42207.2|1
1632897970000|2021-09-29 06:46:10|42231.4|42211.4|42232.2|42212.2|42232.2|42212.2|42231.4|42211.4|1
1632897990000|2021-09-29 06:46:30|42233.9|42213.9|42234.7|42214.7|42234.7|42214.7|42233.9|42213.9|2
1632898000000|2021-09-29 06:46:40|42235.6|42215.6|42234.7|42214.7|42239.7|42219.7|42234.7|42214.7|13
1632898010000|2021-09-29 06:46:50|42233.9|42213.9|42229.7|42209.7|42233.9|42213.9|42229.7|42209.7|5
1632898020000|2021-09-29 06:47:00|42231.4|42211.4|42242.2|42222.2|42242.2|42222.2|42230.6|42210.6|1
1632898030000|2021-09-29 06:47:10|||||||||2
1632898050000|2021-09-29 06:47:30|||||||||1
1632898060000|2021-09-29 06:47:40|42240.6|42220.6|42242.2|42222.2|42243.1|42223.1|42240.6|42220.6|2
1632898070000|2021-09-29 06:47:50|42243.1|42223.1|42242.2|42222.2|42244.7|42224.7|42242.2|42222.2|2
1632898080000|2021-09-29 06:48:00|42243.8|42223.8|42247.2|42227.2|42247.2|42227.2|42242.2|42222.2|3
1632898110000|2021-09-29 06:48:30|42248.8|42228.8|42251.3|42231.3|42252.2|42232.2|42248.8|42228.8|1
1632898120000|2021-09-29 06:48:40|42252.2|42232.2|42253.1|42233.1|42253.1|42233.1|42252.2|42232.2|4
1632898130000|2021-09-29 06:48:50|42254.7|42234.7|42249.7|42229.7|42254.7|42234.7|42249.7|42229.7|3
1632898140000|2021-09-29 06:49:00|42247.2|42227.2|42244.7|42224.7|42249.7|42229.7|42244.7|42224.7|5
1632898150000|2021-09-29 06:49:10|42242.2|42222.2|42242.2|42222.2|42242.2|42222.2|42242.2|42222.2|0
1632898160000|2021-09-29 06:49:20|42246.3|42226.3|42242.2|42222.2|42247.2|42227.2|42242.2|42222.2|5
1632898170000|2021-09-29 06:49:30|42239.7|42219.7|42234.7|42214.7|42239.7|42219.7|42234.7|42214.7|3
1632898180000|2021-09-29 06:49:40|42233|42213|42230.5|42210.5|42233|42213|42230.5|42210.5|1
1632898190000|2021-09-29 06:49:50|42232.2|42212.2|42234.7|42214.7|42234.7|42214.7|42231.3|42211.3|1
1632898200000|2021-09-29 06:50:00|42236.3|42216.3|42251.3|42231.3|42251.3|42231.3|42236.3|42216.3|1
1632898210000|2021-09-29 06:50:10|42253|42233|42254.7|42234.7|42254.7|42234.7|42251.3|42231.3|0
1632898220000|2021-09-29 06:50:20|42251.3|42231.3|42239.7|42219.7|42254.7|42234.7|42239.7|42219.7|2
1632898230000|2021-09-29 06:50:30|42237.2|42217.2|42237.2|42217.2|42239.7|42219.7|42237.2|42217.2|0
1632898240000|2021-09-29 06:50:40|42238|42218|42243|42223|42243.8|42223.8|42238|42218|7
1632898250000|2021-09-29 06:50:50|42244.7|42224.7|42249.7|42229.7|42249.7|42229.7|42244.7|42224.7|0
1632898260000|2021-09-29 06:51:00|42252.2|42232.2|42254.7|42234.7|42254.7|42234.7|42249.7|42229.7|3
1632898270000|2021-09-29 06:51:10|42257.2|42237.2|42272.2|42252.2|42273.8|42253.8|42257.2|42237.2|15
1632898280000|2021-09-29 06:51:20|42269.7|42249.7|42269.7|42249.7|42272.2|42252.2|42269.7|42249.7|2
1632898290000|2021-09-29 06:51:30|42271.3|42251.3|42274.7|42254.7|42274.7|42254.7|42269.7|42249.7|2
1632898300000|2021-09-29 06:51:40|42278|42258|42278.8|42258.8|42278.8|42258.8|42278|42258|2
1632898310000|2021-09-29 06:51:50|42274.7|42254.7|42274.7|42254.7|42277.2|42257.2|42274.7|42254.7|1
1632898320000|2021-09-29 06:52:00|42271.4|42251.4|42278.8|42258.8|42278.8|42258.8|42271.4|42251.4|12
1632898330000|2021-09-29 06:52:10|42275.5|42255.5|42274.7|42254.7|42277.2|42257.2|42274.7|42254.7|3
1632898340000|2021-09-29 06:52:20|42277.2|42257.2|42274.7|42254.7|42277.2|42257.2|42272.2|42252.2|3
1632898350000|2021-09-29 06:52:30|42272.2|42252.2|42272.2|42252.2|42272.2|42252.2|42272.2|42252.2|0
1632898360000|2021-09-29 06:52:40|42274.7|42254.7|42272.2|42252.2|42277.2|42257.2|42272.2|42252.2|4
1632898370000|2021-09-29 06:52:50|42273.9|42253.9|42272.2|42252.2|42274.7|42254.7|42272.2|42252.2|3
1632898380000|2021-09-29 06:53:00|42274.7|42254.7|42274.7|42254.7|42277.2|42257.2|42269.7|42249.7|5
1632898390000|2021-09-29 06:53:10|42277.2|42257.2|42278|42258|42278|42258|42274.7|42254.7|7
1632898400000|2021-09-29 06:53:20|||||||||1
1632898410000|2021-09-29 06:53:30|42277.2|42257.2|42284.7|42264.7|42284.7|42264.7|42277.2|42257.2|6
1632898420000|2021-09-29 06:53:40|42286.3|42266.3|42287.2|42267.2|42287.2|42267.2|42286.3|42266.3|3
1632898430000|2021-09-29 06:53:50|42284.7|42264.7|42282.2|42262.2|42286.3|42266.3|42282.2|42262.2|1
1632898440000|2021-09-29 06:54:00|42278.9|42258.9|42282.2|42262.2|42282.2|42262.2|42278|42258|6
1632898450000|2021-09-29 06:54:10|||||||||1
1632898460000|2021-09-29 06:54:20|42279.7|42259.7|42279.7|42259.7|42284.7|42264.7|42279.7|42259.7|1
1632898470000|2021-09-29 06:54:30|42278|42258|42279.7|42259.7|42279.7|42259.7|42275.5|42255.5|1
1632898480000|2021-09-29 06:54:40|42274.7|42254.7|42274.7|42254.7|42279.7|42259.7|42274.7|42254.7|0
1632898490000|2021-09-29 06:54:50|42272.2|42252.2|42274.7|42254.7|42274.7|42254.7|42272.2|42252.2|3
1632898500000|2021-09-29 06:55:00|42276.3|42256.3|42274.7|42254.7|42282.2|42262.2|42274.7|42254.7|5
1632898510000|2021-09-29 06:55:10|42278.8|42258.8|42274.7|42254.7|42279.7|42259.7|42274.7|42254.7|0
1632898520000|2021-09-29 06:55:20|42275.5|42255.5|42282.2|42262.2|42282.2|42262.2|42275.5|42255.5|0
1632898530000|2021-09-29 06:55:30|42279.7|42259.7|42279.7|42259.7|42281.3|42261.3|42279.7|42259.7|0
1632898550000|2021-09-29 06:55:50|42278|42258|42274.7|42254.7|42279.7|42259.7|42274.7|42254.7|0
1632898560000|2021-09-29 06:56:00|42272.2|42252.2|42269.7|42249.7|42272.2|42252.2|42267.2|42247.2|7
1632898570000|2021-09-29 06:56:10|42272.2|42252.2|42274.7|42254.7|42274.7|42254.7|42269.7|42249.7|0
1632898580000|2021-09-29 06:56:20|||||||||1
1632898590000|2021-09-29 06:56:30|42279.7|42259.7|42282.2|42262.2|42283|42263|42277.2|42257.2|4
1632898600000|2021-09-29 06:56:40|42284.7|42264.7|42289.7|42269.7|42289.7|42269.7|42282.2|42262.2|0
1632898610000|2021-09-29 06:56:50|42287.2|42267.2|42289.7|42269.7|42289.7|42269.7|42284.7|42264.7|14
1632898620000|2021-09-29 06:57:00|42291.3|42271.3|42299.7|42279.7|42300.5|42280.5|42291.3|42271.3|15
1632898630000|2021-09-29 06:57:10|42298.8|42278.8|42304.7|42284.7|42304.7|42284.7|42298.8|42278.8|3
1632898640000|2021-09-29 06:57:20|42303|42283|42302.2|42282.2|42303|42283|42302.2|42282.2|2
1632898650000|2021-09-29 06:57:30|42301.3|42281.3|42297.2|42277.2|42301.3|42281.3|42297.2|42277.2|0
1632898660000|2021-09-29 06:57:40|42295.5|42275.5|42294.7|42274.7|42295.5|42275.5|42294.7|42274.7|1
1632898670000|2021-09-29 06:57:50|42293|42273|42294.7|42274.7|42294.7|42274.7|42289.7|42269.7|1
1632898680000|2021-09-29 06:58:00|42289.7|42269.7|42287.2|42267.2|42292.2|42272.2|42287.2|42267.2|3
1632898690000|2021-09-29 06:58:10|42289.7|42269.7|42284.7|42264.7|42289.7|42269.7|42282.2|42262.2|1
1632898700000|2021-09-29 06:58:20|42283|42263|42287.2|42267.2|42287.2|42267.2|42282.2|42262.2|1
1632898710000|2021-09-29 06:58:30|42286.3|42266.3|42283.8|42263.8|42287.2|42267.2|42282.2|42262.2|0
1632898720000|2021-09-29 06:58:40|42282.2|42262.2|42284.7|42264.7|42285.5|42265.5|42282.2|42262.2|5
1632898730000|2021-09-29 06:58:50|42286.3|42266.3|42287.2|42267.2|42287.2|42267.2|42286.3|42266.3|1
1632898740000|2021-09-29 06:59:00|42289.7|42269.7|42292.2|42272.2|42294.7|42274.7|42289.7|42269.7|6
1632898750000|2021-09-29 06:59:10|42288.9|42268.9|42282.2|42262.2|42288.9|42268.9|42282.2|42262.2|5
1632898770000|2021-09-29 06:59:30|42281.3|42261.3|42276.3|42256.3|42281.3|42261.3|42276.3|42256.3|3
1632898780000|2021-09-29 06:59:40|42277.2|42257.2|42279.7|42259.7|42282.2|42262.2|42277.2|42257.2|4
1632898790000|2021-09-29 06:59:50|42278|42258|42278.8|42258.8|42278.8|42258.8|42272.2|42252.2|5
1632898800000|2021-09-29 07:00:00|42287.2|42267.2|42377.2|42357.2|42377.2|42357.2|42287.2|42267.2|64
1632898810000|2021-09-29 07:00:10|42374.7|42354.7|42347.2|42327.2|42377.2|42357.2|42347.2|42327.2|23
1632898820000|2021-09-29 07:00:20|42343.8|42323.8|42323.8|42303.8|42343.8|42323.8|42323.8|42303.8|9
1632898830000|2021-09-29 07:00:30|42321.3|42301.3|42316.3|42296.3|42321.3|42301.3|42316.3|42296.3|5
1632898840000|2021-09-29 07:00:40|42318|42298|42333.8|42313.8|42333.8|42313.8|42316.3|42296.3|1
1632898850000|2021-09-29 07:00:50|42335.5|42315.5|42340.5|42320.5|42344.6|42324.6|42335.5|42315.5|11
1632898860000|2021-09-29 07:01:00|42337.2|42317.2|42333.8|42313.8|42337.2|42317.2|42328.8|42308.8|3
1632898870000|2021-09-29 07:01:10|42332.2|42312.2|42308.8|42288.8|42332.2|42312.2|42307.2|42287.2|11
1632898880000|2021-09-29 07:01:20|42313.8|42293.8|42309.7|42289.7|42313.8|42293.8|42307.2|42287.2|2
1632898890000|2021-09-29 07:01:30|42308.8|42288.8|42303.8|42283.8|42308.8|42288.8|42303.8|42283.8|4
1632898900000|2021-09-29 07:01:40|42305.5|42285.5|42318|42298|42318|42298|42303.8|42283.8|7
1632898910000|2021-09-29 07:01:50|42323|42303|42318.8|42298.8|42323.8|42303.8|42318.8|42298.8|3
1632898920000|2021-09-29 07:02:00|42313.8|42293.8|42303.8|42283.8|42313.8|42293.8|42303.8|42283.8|3
1632898930000|2021-09-29 07:02:10|42300.5|42280.5|42287.2|42267.2|42300.5|42280.5|42287.2|42267.2|10
1632898940000|2021-09-29 07:02:20|42283.8|42263.8|42281.3|42261.3|42283.8|42263.8|42279.7|42259.7|5
1632898950000|2021-09-29 07:02:30|42278.8|42258.8|42271.3|42251.3|42280.5|42260.5|42271.3|42251.3|4
1632898960000|2021-09-29 07:02:40|42277.2|42257.2|42276.3|42256.3|42293.8|42273.8|42273.8|42253.8|16
1632898970000|2021-09-29 07:02:50|42282.2|42262.2|42293.8|42273.8|42296.3|42276.3|42282.2|42262.2|8
1632898980000|2021-09-29 07:03:00|42297.1|42277.1|42303.8|42283.8|42305.5|42285.5|42293.8|42273.8|8
1632898990000|2021-09-29 07:03:10|42301.3|42281.3|42297.2|42277.2|42301.3|42281.3|42297.2|42277.2|4
1632899000000|2021-09-29 07:03:20|42298.8|42278.8|42308.8|42288.8|42311.3|42291.3|42298.8|42278.8|2
1632899010000|2021-09-29 07:03:30|42307.2|42287.2|42293.8|42273.8|42308.8|42288.8|42293.8|42273.8|5
1632899030000|2021-09-29 07:03:50|42295.5|42275.5|42293.8|42273.8|42298.8|42278.8|42293.8|42273.8|2
1632899040000|2021-09-29 07:04:00|42291.3|42271.3|42283.8|42263.8|42291.3|42271.3|42283.8|42263.8|3
1632899050000|2021-09-29 07:04:10|42281.3|42261.3|42269.7|42249.7|42281.3|42261.3|42268|42248|4
1632899060000|2021-09-29 07:04:20|42270.5|42250.5|42271.3|42251.3|42273.8|42253.8|42270.5|42250.5|1
1632899070000|2021-09-29 07:04:30|42269.7|42249.7|42251.3|42231.3|42269.7|42249.7|42251.3|42231.3|7
1632899080000|2021-09-29 07:04:40|42252.2|42232.2|42253.8|42233.8|42257.2|42237.2|42252.2|42232.2|2
1632899090000|2021-09-29 07:04:50|42252.2|42232.2|42226.3|42206.3|42252.2|42232.2|42226.3|42206.3|7
1632899100000|2021-09-29 07:05:00|42233.8|42213.8|42236.3|42216.3|42240.5|42220.5|42233.8|42213.8|8
1632899110000|2021-09-29 07:05:10|42238.8|42218.8|42246.3|42226.3|42246.3|42226.3|42238.8|42218.8|6
1632899120000|2021-09-29 07:05:20|42265.5|42245.5|42263.8|42243.8|42268.8|42248.8|42263.8|42243.8|9
1632899130000|2021-09-29 07:05:30|42261.3|42241.3|42253.8|42233.8|42261.3|42241.3|42248.8|42228.8|2
1632899140000|2021-09-29 07:05:40|42256.3|42236.3|42243.8|42223.8|42256.3|42236.3|42243.8|42223.8|2
1632899150000|2021-09-29 07:05:50|42240.5|42220.5|42242.2|42222.2|42242.2|42222.2|42237.2|42217.2|8
1632899160000|2021-09-29 07:06:00|42237.2|42217.2|42219.7|42199.7|42237.2|42217.2|42218|42198|8
1632899170000|2021-09-29 07:06:10|42220.5|42200.5|42219.7|42199.7|42222.2|42202.2|42219.7|42199.7|7
1632899180000|2021-09-29 07:06:20|42222.2|42202.2|42234.7|42214.7|42234.7|42214.7|42222.2|42202.2|5
1632899190000|2021-09-29 07:06:30|42237.2|42217.2|42239.7|42219.7|42239.7|42219.7|42237.2|42217.2|6
1632899200000|2021-09-29 07:06:40|42244.7|42224.7|42246.3|42226.3|42246.3|42226.3|42244.7|42224.7|1
1632899210000|2021-09-29 07:06:50|42244.7|42224.7|42239.7|42219.7|42244.7|42224.7|42239.7|42219.7|7
1632899220000|2021-09-29 07:07:00|42236.3|42216.3|42214.7|42194.7|42236.3|42216.3|42214.7|42194.7|11
1632899230000|2021-09-29 07:07:10|42212.2|42192.2|42214.7|42194.7|42219.7|42199.7|42212.2|42192.2|6
1632899240000|2021-09-29 07:07:20|42216.3|42196.3|42217.2|42197.2|42217.2|42197.2|42214.7|42194.7|4
1632899250000|2021-09-29 07:07:30|42218|42198|42219.7|42199.7|42219.7|42199.7|42218|42198|2
1632899260000|2021-09-29 07:07:40|42217.2|42197.2|42214.7|42194.7|42218.8|42198.8|42214.7|42194.7|4
1632899270000|2021-09-29 07:07:50|42212.2|42192.2|42190.5|42170.5|42214.7|42194.7|42189.7|42169.7|48
1632899280000|2021-09-29 07:08:00|42192.2|42172.2|42174.7|42154.7|42194.7|42174.7|42173|42153|27
1632899290000|2021-09-29 07:08:10|42172.2|42152.2|42184.7|42164.7|42184.7|42164.7|42172.2|42152.2|15
1632899300000|2021-09-29 07:08:20|42183|42163|42179.7|42159.7|42184.7|42164.7|42179.7|42159.7|3
1632899310000|2021-09-29 07:08:30|42182.2|42162.2|42184.7|42164.7|42184.7|42164.7|42182.2|42162.2|4
1632899320000|2021-09-29 07:08:40|42187.2|42167.2|42187.2|42167.2|42187.2|42167.2|42187.2|42167.2|2
1632899330000|2021-09-29 07:08:50|42184.7|42164.7|42184.7|42164.7|42184.7|42164.7|42183|42163|5
1632899340000|2021-09-29 07:09:00|42189.7|42169.7|42197.2|42177.2|42197.2|42177.2|42189.7|42169.7|8
1632899350000|2021-09-29 07:09:10|42196.3|42176.3|42189.7|42169.7|42196.3|42176.3|42189.7|42169.7|3
1632899360000|2021-09-29 07:09:20|42194.7|42174.7|42173|42153|42194.7|42174.7|42169.7|42149.7|12
1632899370000|2021-09-29 07:09:30|42174.7|42154.7|42168.8|42148.8|42177.2|42157.2|42168.8|42148.8|10
1632899380000|2021-09-29 07:09:40|42167.2|42147.2|42167.2|42147.2|42167.2|42147.2|42164.7|42144.7|6
1632899390000|2021-09-29 07:09:50|42165.5|42145.5|42164.7|42144.7|42166.3|42146.3|42163|42143|5
1632899400000|2021-09-29 07:10:00|42167.2|42147.2|42147.2|42127.2|42167.2|42147.2|42142.2|42122.2|29
1632899410000|2021-09-29 07:10:10|42148.8|42128.8|42147.2|42127.2|42149.7|42129.7|42139.7|42119.7|13
1632899420000|2021-09-29 07:10:20|42148.8|42128.8|42149.7|42129.7|42149.7|42129.7|42147.2|42127.2|2
1632899430000|2021-09-29 07:10:30|42148|42128|42144.7|42124.7|42148|42128|42144.7|42124.7|2
1632899440000|2021-09-29 07:10:40|42146.3|42126.3|42164.7|42144.7|42164.7|42144.7|42146.3|42126.3|12
1632899450000|2021-09-29 07:10:50|42169.7|42149.7|42169.7|42149.7|42169.7|42149.7|42169.7|42149.7|3
1632899460000|2021-09-29 07:11:00|42163.1|42143.1|42154.7|42134.7|42163.1|42143.1|42154.7|42134.7|20
1632899470000|2021-09-29 07:11:10|42153|42133|42104.7|42084.7|42153|42133|42104.7|42084.7|28
1632899480000|2021-09-29 07:11:20|42102.2|42082.2|42099.7|42079.7|42104.7|42084.7|42097.2|42077.2|14
1632899490000|2021-09-29 07:11:30|42100.5|42080.5|42107.2|42087.2|42117.2|42097.2|42100.5|42080.5|16
1632899500000|2021-09-29 07:11:40|42108|42088|42104.7|42084.7|42110.5|42090.5|42104.7|42084.7|9
1632899510000|2021-09-29 07:11:50|42103|42083|42104.7|42084.7|42104.7|42084.7|42103|42083|1
1632899520000|2021-09-29 07:12:00|42106.3|42086.3|42118|42098|42118|42098|42104.7|42084.7|14
1632899530000|2021-09-29 07:12:10|42116.3|42096.3|42119.7|42099.7|42119.7|42099.7|42114.7|42094.7|2
1632899540000|2021-09-29 07:12:20|42118|42098|42114.7|42094.7|42118|42098|42112.2|42092.2|2
1632899550000|2021-09-29 07:12:30|42116.3|42096.3|42119.7|42099.7|42119.7|42099.7|42114.7|42094.7|5
1632899560000|2021-09-29 07:12:40|42121.3|42101.3|42119.7|42099.7|42121.3|42101.3|42119.7|42099.7|6
1632899580000|2021-09-29 07:13:00|42118|42098|42098|42078|42118|42098|42098|42078|11
1632899590000|2021-09-29 07:13:10|42099.7|42079.7|42109.7|42089.7|42109.7|42089.7|42099.7|42079.7|6
1632899600000|2021-09-29 07:13:20|42111.3|42091.3|42114.7|42094.7|42114.7|42094.7|42109.7|42089.7|1
1632899610000|2021-09-29 07:13:30|42117.2|42097.2|42103|42083|42117.2|42097.2|42099.7|42079.7|13
1632899620000|2021-09-29 07:13:40|42103.8|42083.8|42099.7|42079.7|42104.7|42084.7|42099.7|42079.7|1
1632899630000|2021-09-29 07:13:50|42098|42078|42094.7|42074.7|42098|42078|42093|42073|6
1632899640000|2021-09-29 07:14:00|42084.7|42064.7|42030.5|42010.5|42087.2|42067.2|42029.7|42009.7|59
1632899650000|2021-09-29 07:14:10|42028.9|42008.9|42026.3|42006.3|42028.9|42008.9|42024.7|42004.7|13
1632899660000|2021-09-29 07:14:20|42025.5|42005.5|42035.5|42015.5|42035.5|42015.5|42025.5|42005.5|25
1632899670000|2021-09-29 07:14:30|42034.7|42014.7|42034.7|42014.7|42039.7|42019.7|42033|42013|6
1632899680000|2021-09-29 07:14:40|42042.2|42022.2|42044.7|42024.7|42044.7|42024.7|42042.2|42022.2|4
1632899690000|2021-09-29 07:14:50|42043.8|42023.8|42037.2|42017.2|42043.8|42023.8|42037.2|42017.2|5
1632899700000|2021-09-29 07:15:00|42039.7|42019.7|42024.7|42004.7|42039.7|42019.7|42024.7|42004.7|6
1632899710000|2021-09-29 07:15:10|42022.2|42002.2|42024.7|42004.7|42024.7|42004.7|42019.7|41999.7|8
1632899720000|2021-09-29 07:15:20|42015.5|41995.5|42029.7|42009.7|42034.6|42014.6|42013|41993|27
1632899730000|2021-09-29 07:15:30|42022.2|42002.2|42014.7|41994.7|42022.2|42002.2|42009.7|41989.7|9
1632899740000|2021-09-29 07:15:40|42019.7|41999.7|42044.7|42024.7|42044.7|42024.7|42019.7|41999.7|9
1632899750000|2021-09-29 07:15:50|42049.7|42029.7|42052.2|42032.2|42052.2|42032.2|42049.7|42029.7|5
1632899760000|2021-09-29 07:16:00|42050.5|42030.5|42027.2|42007.2|42050.5|42030.5|42027.2|42007.2|10
1632899770000|2021-09-29 07:16:10|41999.7|41979.7|41998|41978|42002.2|41982.2|41998|41978|10
1632899780000|2021-09-29 07:16:20|41955.5|41935.5|41975.5|41955.5|41975.5|41955.5|41938.8|41918.8|27
1632899790000|2021-09-29 07:16:30|41972.2|41952.2|41961.3|41941.3|41972.2|41952.2|41961.3|41941.3|9
1632899800000|2021-09-29 07:16:40|41959.7|41939.7|41950.5|41930.5|41968|41948|41950.5|41930.5|11
1632899810000|2021-09-29 07:16:50|41947.2|41927.2|41940.5|41920.5|41947.2|41927.2|41940.5|41920.5|11
1632899820000|2021-09-29 07:17:00|41938.8|41918.8|41963|41943|41963|41943|41938.8|41918.8|11
1632899830000|2021-09-29 07:17:10|41963.8|41943.8|41943.8|41923.8|41963.8|41943.8|41943.8|41923.8|9
1632899840000|2021-09-29 07:17:20|41947.1|41927.1|41963.8|41943.8|41963.8|41943.8|41946.3|41926.3|12
1632899850000|2021-09-29 07:17:30|41965.5|41945.5|41953.9|41933.9|41968|41948|41953.9|41933.9|17
1632899860000|2021-09-29 07:17:40|41948.8|41928.8|41932.2|41912.2|41948.8|41928.8|41932.2|41912.2|10
1632899870000|2021-09-29 07:17:50|41934.7|41914.7|41940.5|41920.5|41940.5|41920.5|41933.8|41913.8|3
1632899880000|2021-09-29 07:18:00|41943.8|41923.8|41963|41943|41963|41943|41943.8|41923.8|8
1632899890000|2021-09-29 07:18:10|41964.7|41944.7|41965.5|41945.5|41965.5|41945.5|41963|41943|4
1632899900000|2021-09-29 07:18:20|41967.2|41947.2|41977.1|41957.1|41977.1|41957.1|41967.2|41947.2|13
1632899910000|2021-09-29 07:18:30|41979.6|41959.6|41980.5|41960.5|41980.5|41960.5|41979.6|41959.6|2
1632899920000|2021-09-29 07:18:40|41983.8|41963.8|41988.8|41968.8|42003.8|41983.8|41983.8|41963.8|14
1632899930000|2021-09-29 07:18:50|41987.2|41967.2|42000.5|41980.5|42000.5|41980.5|41987.2|41967.2|6
1632899940000|2021-09-29 07:19:00|42002.2|41982.2|42018.8|41998.8|42018.8|41998.8|42002.2|41982.2|3
1632899950000|2021-09-29 07:19:10|42014.7|41994.7|42003.8|41983.8|42014.7|41994.7|42003.8|41983.8|7
1632899970000|2021-09-29 07:19:30|42006.3|41986.3|41999.7|41979.7|42006.3|41986.3|41999.7|41979.7|3
1632899980000|2021-09-29 07:19:40|41998|41978|41988.8|41968.8|41998|41978|41988.8|41968.8|0
1632899990000|2021-09-29 07:19:50|41993|41973|41989.7|41969.7|41993|41973|41989.7|41969.7|5
1632900000000|2021-09-29 07:20:00|41991.3|41971.3|41988.8|41968.8|41991.3|41971.3|41988.8|41968.8|1
1632900010000|2021-09-29 07:20:10|41988|41968|41991.3|41971.3|41993.8|41973.8|41983|41963|6
1632900020000|2021-09-29 07:20:20|41993.8|41973.8|41998|41978|41998|41978|41993.8|41973.8|3
1632900030000|2021-09-29 07:20:30|41998.8|41978.8|42008.8|41988.8|42008.8|41988.8|41998.8|41978.8|12
1632900040000|2021-09-29 07:20:40|42004.7|41984.7|42008|41988|42008|41988|42001.3|41981.3|4
1632900050000|2021-09-29 07:20:50|42008.8|41988.8|42011.3|41991.3|42011.3|41991.3|42008|41988|3
1632900060000|2021-09-29 07:21:00|42008.8|41988.8|42011.3|41991.3|42011.3|41991.3|42007.2|41987.2|3
1632900070000|2021-09-29 07:21:10|42013.8|41993.8|42011.3|41991.3|42013.8|41993.8|42011.3|41991.3|2
1632900080000|2021-09-29 07:21:20|42016.3|41996.3|42018|41998|42018|41998|42013|41993|11
1632900090000|2021-09-29 07:21:30|42019.6|41999.6|42021.3|42001.3|42021.3|42001.3|42018|41998|5
1632900100000|2021-09-29 07:21:40|42018.8|41998.8|42022.2|42002.2|42022.2|42002.2|42018.8|41998.8|3
1632900110000|2021-09-29 07:21:50|42021.3|42001.3|42021.3|42001.3|42023|42003|42021.3|42001.3|3
1632900120000|2021-09-29 07:22:00|42018.8|41998.8|42013.8|41993.8|42018.8|41998.8|42011.3|41991.3|4
1632900130000|2021-09-29 07:22:10|42014.7|41994.7|42018.8|41998.8|42018.8|41998.8|42014.7|41994.7|3
1632900140000|2021-09-29 07:22:20|42021.3|42001.3|42021.3|42001.3|42021.3|42001.3|42018.8|41998.8|1
1632900150000|2021-09-29 07:22:30|42023.8|42003.8|42018.8|41998.8|42023.8|42003.8|42018.8|41998.8|1
1632900160000|2021-09-29 07:22:40|42020.5|42000.5|42023.8|42003.8|42023.8|42003.8|42018.8|41998.8|3
1632900170000|2021-09-29 07:22:50|||||||||1
1632900180000|2021-09-29 07:23:00|||||||||1
1632900190000|2021-09-29 07:23:10|42025.5|42005.5|42043|42023|42043|42023|42023.8|42003.8|13
1632900200000|2021-09-29 07:23:20|42043.8|42023.8|42031.3|42011.3|42043.8|42023.8|42031.3|42011.3|4
1632900210000|2021-09-29 07:23:30|42028.8|42008.8|42043|42023|42043|42023|42023.8|42003.8|11
1632900220000|2021-09-29 07:23:40|42041.3|42021.3|42043.8|42023.8|42043.8|42023.8|42041.3|42021.3|9
1632900230000|2021-09-29 07:23:50|42045.5|42025.5|42056.3|42036.3|42056.3|42036.3|42045.5|42025.5|10
1632900240000|2021-09-29 07:24:00|42061.3|42041.3|42068.8|42048.8|42071.3|42051.3|42061.3|42041.3|4
1632900250000|2021-09-29 07:24:10|42072.1|42052.1|42083|42063|42083|42063|42071.3|42051.3|8
1632900260000|2021-09-29 07:24:20|42085.5|42065.5|42078.8|42058.8|42091.3|42071.3|42078.8|42058.8|7
1632900270000|2021-09-29 07:24:30|42077.1|42057.1|42078|42058|42078|42058|42075.5|42055.5|3
1632900280000|2021-09-29 07:24:40|42078.8|42058.8|42083.8|42063.8|42088.8|42068.8|42078.8|42058.8|4
1632900300000|2021-09-29 07:25:00|42087.1|42067.1|42093.8|42073.8|42093.8|42073.8|42087.1|42067.1|4
1632900310000|2021-09-29 07:25:10|||||||||4
1632900320000|2021-09-29 07:25:20|42100.5|42080.5|42116.3|42096.3|42116.3|42096.3|42100.5|42080.5|11
1632900330000|2021-09-29 07:25:30|42113.8|42093.8|42113.8|42093.8|42115.5|42095.5|42112.2|42092.2|6
1632900340000|2021-09-29 07:25:40|42113|42093|42113.8|42093.8|42113.8|42093.8|42113|42093|5
1632900350000|2021-09-29 07:25:50|42111.3|42091.3|42103.8|42083.8|42111.3|42091.3|42101.3|42081.3|2
1632900360000|2021-09-29 07:26:00|42101.3|42081.3|42108.8|42088.8|42108.8|42088.8|42101.3|42081.3|4
1632900370000|2021-09-29 07:26:10|42109.7|42089.7|42111.3|42091.3|42111.3|42091.3|42109.7|42089.7|3
1632900380000|2021-09-29 07:26:20|42116.3|42096.3|42116.3|42096.3|42117.2|42097.2|42116.3|42096.3|6
1632900400000|2021-09-29 07:26:40|42117.2|42097.2|42117.2|42097.2|42117.2|42097.2|42117.2|42097.2|2
1632900410000|2021-09-29 07:26:50|42119.7|42099.7|42124.7|42104.7|42124.7|42104.7|42119.7|42099.7|12
1632900420000|2021-09-29 07:27:00|42122.2|42102.2|42127.2|42107.2|42127.2|42107.2|42121.3|42101.3|6
1632900430000|2021-09-29 07:27:10|42124.7|42104.7|42124.7|42104.7|42124.7|42104.7|42124.7|42104.7|10
1632900440000|2021-09-29 07:27:20|42122.2|42102.2|42119.7|42099.7|42122.2|42102.2|42117.2|42097.2|5
1632900450000|2021-09-29 07:27:30|42121.3|42101.3|42142.2|42122.2|42142.2|42122.2|42121.3|42101.3|8
1632900460000|2021-09-29 07:27:40|42143|42123|42136.4|42116.4|42144.7|42124.7|42136.4|42116.4|5
1632900470000|2021-09-29 07:27:50|42133.9|42113.9|42130.5|42110.5|42133.9|42113.9|42128.9|42108.9|1
1632900480000|2021-09-29 07:28:00|42131.4|42111.4|42142.2|42122.2|42142.2|42122.2|42131.4|42111.4|2
1632900490000|2021-09-29 07:28:10|42139.7|42119.7|42143|42123|42144.7|42124.7|42134.7|42114.7|5
1632900500000|2021-09-29 07:28:20|42142.2|42122.2|42147.2|42127.2|42147.2|42127.2|42139.7|42119.7|4
1632900510000|2021-09-29 07:28:30|42148.8|42128.8|42158.8|42138.8|42158.8|42138.8|42148.8|42128.8|11
1632900520000|2021-09-29 07:28:40|42155.5|42135.5|42154.7|42134.7|42156.3|42136.3|42154.7|42134.7|3
1632900540000|2021-09-29 07:29:00|42152.2|42132.2|42149.7|42129.7|42152.2|42132.2|42149.7|42129.7|9
1632900550000|2021-09-29 07:29:10|42148|42128|42153.8|42133.8|42154.7|42134.7|42148|42128|2
1632900560000|2021-09-29 07:29:20|42154.6|42134.6|42154.6|42134.6|42154.6|42134.6|42152.1|42132.1|1
1632900570000|2021-09-29 07:29:30|42152.1|42132.1|42157.1|42137.1|42158.8|42138.8|42152.1|42132.1|1
1632900580000|2021-09-29 07:29:40|42154.6|42134.6|42154.6|42134.6|42156.3|42136.3|42154.6|42134.6|2
1632900590000|2021-09-29 07:29:50|42156.3|42136.3|42157.1|42137.1|42159.6|42139.6|42156.3|42136.3|3
1632900600000|2021-09-29 07:30:00|42154.6|42134.6|42156.3|42136.3|42156.3|42136.3|42154.6|42134.6|1
1632900610000|2021-09-29 07:30:10|42158.8|42138.8|42159.6|42139.6|42159.6|42139.6|42158.8|42138.8|11
1632900620000|2021-09-29 07:30:20|||||||||2
1632900630000|2021-09-29 07:30:30|42157.1|42137.1|42174.6|42154.6|42183|42163|42157.1|42137.1|17
1632900640000|2021-09-29 07:30:40|42173|42153|42167.1|42147.1|42173|42153|42162.1|42142.1|3
1632900650000|2021-09-29 07:30:50|42164.6|42144.6|42169.6|42149.6|42169.6|42149.6|42164.6|42144.6|3
1632900660000|2021-09-29 07:31:00|42167.1|42147.1|42172.1|42152.1|42172.1|42152.1|42164.6|42144.6|1
1632900670000|2021-09-29 07:31:10|42174.6|42154.6|42182.1|42162.1|42182.1|42162.1|42174.6|42154.6|5
1632900680000|2021-09-29 07:31:20|42179.6|42159.6|42183.8|42163.8|42183.8|42163.8|42179.6|42159.6|5
1632900690000|2021-09-29 07:31:30|42192.9|42172.9|42194.6|42174.6|42195.4|42175.4|42192.9|42172.9|6
1632900700000|2021-09-29 07:31:40|42189.6|42169.6|42192.1|42172.1|42192.1|42172.1|42189.6|42169.6|4
1632900710000|2021-09-29 07:31:50|42194.6|42174.6|42208.8|42188.8|42208.8|42188.8|42194.6|42174.6|5
1632900720000|2021-09-29 07:32:00|42209.6|42189.6|42202.1|42182.1|42209.6|42189.6|42202.1|42182.1|5
1632900730000|2021-09-29 07:32:10|42204.6|42184.6|42204.6|42184.6|42204.6|42184.6|42202.1|42182.1|3
1632900740000|2021-09-29 07:32:20|42203.8|42183.8|42204.6|42184.6|42204.6|42184.6|42202.1|42182.1|7
1632900750000|2021-09-29 07:32:30|42202.1|42182.1|42202.1|42182.1|42202.1|42182.1|42202.1|42182.1|3
1632900760000|2021-09-29 07:32:40|42203|42183|42204.6|42184.6|42207.1|42187.1|42203|42183|3
1632900770000|2021-09-29 07:32:50|42205.5|42185.5|42197.1|42177.1|42209.6|42189.6|42197.1|42177.1|7
1632900780000|2021-09-29 07:33:00|42194.6|42174.6|42196.3|42176.3|42196.3|42176.3|42185.5|42165.5|4
1632900790000|2021-09-29 07:33:10|42201.3|42181.3|42219.6|42199.6|42224.6|42204.6|42201.3|42181.3|12
1632900800000|2021-09-29 07:33:20|42207.1|42187.1|42199.6|42179.6|42207.1|42187.1|42198|42178|2
1632900810000|2021-09-29 07:33:30|42202.1|42182.1|42204.6|42184.6|42212.1|42192.1|42201.3|42181.3|9
1632900820000|2021-09-29 07:33:40|||||||||2
1632900830000|2021-09-29 07:33:50|42206.3|42186.3|42207.1|42187.1|42209.6|42189.6|42206.3|42186.3|5
1632900840000|2021-09-29 07:34:00|42206.3|42186.3|42213|42193|42213|42193|42206.3|42186.3|9
1632900850000|2021-09-29 07:34:10|42214.6|42194.6|42214.6|42194.6|42214.6|42194.6|42214.6|42194.6|3
1632900870000|2021-09-29 07:34:30|42217.1|42197.1|42240.5|42220.5|42244.6|42224.6|42217.1|42197.1|13
1632900880000|2021-09-29 07:34:40|42242.1|42222.1|42284.6|42264.6|42284.6|42264.6|42242.1|42222.1|72
1632900890000|2021-09-29 07:34:50|42285.5|42265.5|42284.6|42264.6|42285.5|42265.5|42282.1|42262.1|8
1632900900000|2021-09-29 07:35:00|42283.8|42263.8|42279.6|42259.6|42283.8|42263.8|42279.6|42259.6|10
1632900910000|2021-09-29 07:35:10|42275.5|42255.5|42289.6|42269.6|42294.6|42274.6|42275.5|42255.5|18
1632900920000|2021-09-29 07:35:20|42282.1|42262.1|42281.3|42261.3|42282.1|42262.1|42279.6|42259.6|10
1632900930000|2021-09-29 07:35:30|42278.8|42258.8|42283.8|42263.8|42283.8|42263.8|42278.8|42258.8|12
1632900940000|2021-09-29 07:35:40|42285.5|42265.5|42295.5|42275.5|42302.1|42282.1|42285.5|42265.5|77
1632900950000|2021-09-29 07:35:50|42294.6|42274.6|42294.6|42274.6|42294.6|42274.6|42289.6|42269.6|8
1632900960000|2021-09-29 07:36:00|42297.1|42277.1|42297.1|42277.1|42297.1|42277.1|42297.1|42277.1|1
1632900970000|2021-09-29 07:36:10|42295.5|42275.5|42297.1|42277.1|42298.8|42278.8|42294.6|42274.6|5
1632900980000|2021-09-29 07:36:20|42294.6|42274.6|42294.6|42274.6|42298.8|42278.8|42294.6|42274.6|8
1632900990000|2021-09-29 07:36:30|42292.1|42272.1|42292.1|42272.1|42292.1|42272.1|42292.1|42272.1|4
1632901000000|2021-09-29 07:36:40|42289.6|42269.6|42284.6|42264.6|42289.6|42269.6|42284.6|42264.6|4
1632901010000|2021-09-29 07:36:50|42283.8|42263.8|42268.8|42248.8|42283.8|42263.8|42268.8|42248.8|7
1632901020000|2021-09-29 07:37:00|42266.3|42246.3|42269.6|42249.6|42272.1|42252.1|42266.3|42246.3|3
1632901030000|2021-09-29 07:37:10|42268.8|42248.8|42228.8|42208.8|42268.8|42248.8|42228.8|42208.8|16
1632901040000|2021-09-29 07:37:20|42233|42213|42233|42213|42233|42213|42233|42213|11
1632901050000|2021-09-29 07:37:30|42238.8|42218.8|42239.6|42219.6|42240.4|42220.4|42238.8|42218.8|5
1632901060000|2021-09-29 07:37:40|42238|42218|42237.1|42217.1|42238|42218|42237.1|42217.1|3
1632901070000|2021-09-29 07:37:50|42238|42218|42237.1|42217.1|42238|42218|42237.1|42217.1|3
1632901080000|2021-09-29 07:38:00|42239.6|42219.6|42239.6|42219.6|42239.6|42219.6|42239.6|42219.6|2
1632901090000|2021-09-29 07:38:10|42238.8|42218.8|42239.6|42219.6|42239.6|42219.6|42238.8|42218.8|1
1632901100000|2021-09-29 07:38:20|42238|42218|42234.6|42214.6|42238|42218|42232.1|42212.1|9
1632901110000|2021-09-29 07:38:30|42236.3|42216.3|42236.3|42216.3|42236.3|42216.3|42236.3|42216.3|7
1632901120000|2021-09-29 07:38:40|42234.6|42214.6|42268|42248|42268|42248|42234.6|42214.6|28
1632901130000|2021-09-29 07:38:50|42267.1|42247.1|42263.8|42243.8|42267.1|42247.1|42261.3|42241.3|1
1632901140000|2021-09-29 07:39:00|42267.1|42247.1|42279.6|42259.6|42283.8|42263.8|42267.1|42247.1|19
1632901150000|2021-09-29 07:39:10|42283|42263|42287.1|42267.1|42287.1|42267.1|42283|42263|3
1632901160000|2021-09-29 07:39:20|42284.6|42264.6|42276.3|42256.3|42284.6|42264.6|42276.3|42256.3|5
1632901170000|2021-09-29 07:39:30|42274.6|42254.6|42278.8|42258.8|42278.8|42258.8|42274.6|42254.6|0
1632901180000|2021-09-29 07:39:40|42279.6|42259.6|42279.6|42259.6|42279.6|42259.6|42279.6|42259.6|1
1632901190000|2021-09-29 07:39:50|42274.6|42254.6|42274.6|42254.6|42274.6|42254.6|42274.6|42254.6|1
1632901200000|2021-09-29 07:40:00|42276.3|42256.3|42277.1|42257.1|42277.1|42257.1|42276.3|42256.3|2
1632901210000|2021-09-29 07:40:10|42274.6|42254.6|42274.6|42254.6|42274.6|42254.6|42274.6|42254.6|1
1632901230000|2021-09-29 07:40:30|42273|42253|42264.6|42244.6|42273|42253|42264.6|42244.6|1
1632901240000|2021-09-29 07:40:40|42266.3|42246.3|42280.5|42260.5|42280.5|42260.5|42266.3|42246.3|14
1632901250000|2021-09-29 07:40:50|42279.6|42259.6|42279.6|42259.6|42279.6|42259.6|42279.6|42259.6|0
1632901260000|2021-09-29 07:41:00|||||||||1
1632901270000|2021-09-29 07:41:10|42281.3|42261.3|42287.1|42267.1|42294.6|42274.6|42281.3|42261.3|8
1632901280000|2021-09-29 07:41:20|42281.3|42261.3|42275.5|42255.5|42281.3|42261.3|42275.5|42255.5|0
1632901290000|2021-09-29 07:41:30|42274.6|42254.6|42274.6|42254.6|42274.6|42254.6|42274.6|42254.6|2
1632901300000|2021-09-29 07:41:40|42273.8|42253.8|42274.6|42254.6|42274.6|42254.6|42272.9|42252.9|7
1632901310000|2021-09-29 07:41:50|42269.6|42249.6|42264.6|42244.6|42269.6|42249.6|42264.6|42244.6|2
1632901320000|2021-09-29 07:42:00|42266.3|42246.3|42263|42243|42267.1|42247.1|42263|42243|4
1632901330000|2021-09-29 07:42:10|42262.1|42242.1|42257.1|42237.1|42262.1|42242.1|42254.6|42234.6|4
1632901340000|2021-09-29 07:42:20|42255.5|42235.5|42252.1|42232.1|42255.5|42235.5|42252.1|42232.1|1
1632901350000|2021-09-29 07:42:30|42251.3|42231.3|42243.8|42223.8|42251.3|42231.3|42243.8|42223.8|2
1632901360000|2021-09-29 07:42:40|42242.9|42222.9|42244.6|42224.6|42244.6|42224.6|42242.9|42222.9|3
1632901370000|2021-09-29 07:42:50|42240.5|42220.5|42237.2|42217.2|42240.5|42220.5|42237.2|42217.2|6
1632901380000|2021-09-29 07:43:00|42236.3|42216.3|42234.6|42214.6|42236.3|42216.3|42234.6|42214.6|1
1632901400000|2021-09-29 07:43:20|42238.8|42218.8|42238.8|42218.8|42238.8|42218.8|42238.8|42218.8|3
1632901410000|2021-09-29 07:43:30|42247.1|42227.1|42247.1|42227.1|42247.1|42227.1|42247.1|42227.1|5
1632901420000|2021-09-29 07:43:40|42252.9|42232.9|42256.3|42236.3|42258.8|42238.8|42252.9|42232.9|2
1632901440000|2021-09-29 07:44:00|42254.6|42234.6|42249.6|42229.6|42254.6|42234.6|42249.6|42229.6|4
1632901470000|2021-09-29 07:44:30|42248.8|42228.8|42238.8|42218.8|42248.8|42228.8|42238.8|42218.8|3
1632901480000|2021-09-29 07:44:40|42239.6|42219.6|42238.8|42218.8|42239.6|42219.6|42238.8|42218.8|1
1632901500000|2021-09-29 07:45:00|42237.1|42217.1|42239.6|42219.6|42239.6|42219.6|42237.1|42217.1|1
1632901510000|2021-09-29 07:45:10|42238|42218|42236.3|42216.3|42238|42218|42236.3|42216.3|1
1632901520000|2021-09-29 07:45:20|42238|42218|42234.6|42214.6|42238|42218|42232.1|42212.1|4
1632901530000|2021-09-29 07:45:30|42236.3|42216.3|42232.1|42212.1|42237.1|42217.1|42232.1|42212.1|1
1632901540000|2021-09-29 07:45:40|42234.6|42214.6|42234.6|42214.6|42234.6|42214.6|42234.6|42214.6|0
1632901550000|2021-09-29 07:45:50|42232.1|42212.1|42232.1|42212.1|42232.1|42212.1|42232.1|42212.1|1
1632901560000|2021-09-29 07:46:00|42234.6|42214.6|42231.3|42211.3|42234.6|42214.6|42231.3|42211.3|5
1632901570000|2021-09-29 07:46:10|42229.6|42209.6|42229.6|42209.6|42229.6|42209.6|42229.6|42209.6|2
1632901580000|2021-09-29 07:46:20|42228.8|42208.8|42227.1|42207.1|42228.8|42208.8|42227.1|42207.1|5
1632901590000|2021-09-29 07:46:30|42223|42203|42218.8|42198.8|42223|42203|42218.8|42198.8|2
1632901600000|2021-09-29 07:46:40|42216.3|42196.3|42214.6|42194.6|42216.3|42196.3|42212.1|42192.1|2
1632901630000|2021-09-29 07:47:10|42211.3|42191.3|42209.6|42189.6|42211.3|42191.3|42208.8|42188.8|1
1632901640000|2021-09-29 07:47:20|42211.3|42191.3|42214.6|42194.6|42216.3|42196.3|42211.3|42191.3|5
1632901650000|2021-09-29 07:47:30|42217.9|42197.9|42219.6|42199.6|42219.6|42199.6|42217.1|42197.1|2
1632901660000|2021-09-29 07:47:40|42223.8|42203.8|42238.8|42218.8|42238.8|42218.8|42223.8|42203.8|7
1632901670000|2021-09-29 07:47:50|42234.6|42214.6|42234.6|42214.6|42237.1|42217.1|42234.6|42214.6|2
1632901680000|2021-09-29 07:48:00|42228|42208|42228|42208|42228|42208|42228|42208|1
1632901690000|2021-09-29 07:48:10|42229.6|42209.6|42228|42208|42229.6|42209.6|42228|42208|0
1632901700000|2021-09-29 07:48:20|42229.6|42209.6|42227.1|42207.1|42232.1|42212.1|42227.1|42207.1|2
1632901710000|2021-09-29 07:48:30|42224.6|42204.6|42214.6|42194.6|42224.6|42204.6|42214.6|42194.6|6
1632901720000|2021-09-29 07:48:40|42215.5|42195.5|42215.5|42195.5|42215.5|42195.5|42215.5|42195.5|2
1632901730000|2021-09-29 07:48:50|42217.1|42197.1|42222.1|42202.1|42222.1|42202.1|42217.1|42197.1|0
1632901740000|2021-09-29 07:49:00|42219.6|42199.6|42232.1|42212.1|42234.6|42214.6|42219.6|42199.6|5
1632901750000|2021-09-29 07:49:10|42231.3|42211.3|42229.6|42209.6|42232.1|42212.1|42229.6|42209.6|1
1632901760000|2021-09-29 07:49:20|42234.6|42214.6|42232.1|42212.1|42234.6|42214.6|42232.1|42212.1|0
1632901770000|2021-09-29 07:49:30|42229.6|42209.6|42229.6|42209.6|42229.6|42209.6|42229.6|42209.6|1
1632901780000|2021-09-29 07:49:40|42227.1|42207.1|42205.5|42185.5|42228.8|42208.8|42205.5|42185.5|7
1632901790000|2021-09-29 07:49:50|42203.8|42183.8|42197.1|42177.1|42203.8|42183.8|42197.1|42177.1|7
1632901800000|2021-09-29 07:50:00|42199.6|42179.6|42199.6|42179.6|42199.6|42179.6|42199.6|42179.6|4
1632901810000|2021-09-29 07:50:10|42205.4|42185.4|42203.8|42183.8|42205.4|42185.4|42203.8|42183.8|3
1632901820000|2021-09-29 07:50:20|42207.1|42187.1|42212.1|42192.1|42212.1|42192.1|42205.5|42185.5|1
1632901830000|2021-09-29 07:50:30|42213|42193|42227.1|42207.1|42228.8|42208.8|42213|42193|10
1632901840000|2021-09-29 07:50:40|42226.3|42206.3|42227.1|42207.1|42229.6|42209.6|42226.3|42206.3|2
1632901850000|2021-09-29 07:50:50|42225.5|42205.5|42225.5|42205.5|42225.5|42205.5|42225.5|42205.5|0
1632901860000|2021-09-29 07:51:00|42229.6|42209.6|42229.6|42209.6|42232.1|42212.1|42228|42208|2
1632901870000|2021-09-29 07:51:10|42228|42208|42227.1|42207.1|42228|42208|42227.1|42207.1|0
1632901880000|2021-09-29 07:51:20|42229.6|42209.6|42229.6|42209.6|42231.3|42211.3|42229.6|42209.6|6
1632901890000|2021-09-29 07:51:30|42232.1|42212.1|42227.1|42207.1|42232.1|42212.1|42227.1|42207.1|0
1632901900000|2021-09-29 07:51:40|42232.1|42212.1|42232.1|42212.1|42232.1|42212.1|42232.1|42212.1|2
1632901920000|2021-09-29 07:52:00|42230.5|42210.5|42228.8|42208.8|42230.5|42210.5|42227.1|42207.1|3
1632901930000|2021-09-29 07:52:10|42227.1|42207.1|42227.1|42207.1|42228.8|42208.8|42227.1|42207.1|0
1632901940000|2021-09-29 07:52:20|42224.6|42204.6|42222.1|42202.1|42224.6|42204.6|42222.1|42202.1|11
1632901950000|2021-09-29 07:52:30|42224.6|42204.6|42218|42198|42224.6|42204.6|42218|42198|0
1632901960000|2021-09-29 07:52:40|42217.1|42197.1|42212.1|42192.1|42217.1|42197.1|42212.1|42192.1|0
1632901970000|2021-09-29 07:52:50|42210.5|42190.5|42209.6|42189.6|42210.5|42190.5|42204.6|42184.6|6
1632901980000|2021-09-29 07:53:00|42207.1|42187.1|42207.1|42187.1|42209.6|42189.6|42207.1|42187.1|2
1632901990000|2021-09-29 07:53:10|42209.6|42189.6|42199.6|42179.6|42209.6|42189.6|42199.6|42179.6|3
1632902000000|2021-09-29 07:53:20|42202.1|42182.1|42202.1|42182.1|42202.1|42182.1|42202.1|42182.1|1
1632902010000|2021-09-29 07:53:30|42199.6|42179.6|42197.1|42177.1|42199.6|42179.6|42197.1|42177.1|1
1632902020000|2021-09-29 07:53:40|42195.5|42175.5|42197.1|42177.1|42197.1|42177.1|42194.6|42174.6|1
1632902030000|2021-09-29 07:53:50|42194.6|42174.6|42194.6|42174.6|42197.1|42177.1|42194.6|42174.6|0
1632902040000|2021-09-29 07:54:00|42197.1|42177.1|42197.1|42177.1|42206.3|42186.3|42195.5|42175.5|6
1632902050000|2021-09-29 07:54:10|42199.6|42179.6|42194.6|42174.6|42199.6|42179.6|42194.6|42174.6|2
1632902060000|2021-09-29 07:54:20|42197.1|42177.1|42197.1|42177.1|42197.1|42177.1|42194.6|42174.6|1
1632902070000|2021-09-29 07:54:30|42198|42178|42198|42178|42198|42178|42198|42178|1
1632902080000|2021-09-29 07:54:40|42197.1|42177.1|42197.1|42177.1|42199.6|42179.6|42197.1|42177.1|0
1632902090000|2021-09-29 07:54:50|42195.5|42175.5|42189.6|42169.6|42195.5|42175.5|42189.6|42169.6|4
1632902100000|2021-09-29 07:55:00|42191.3|42171.3|42187.1|42167.1|42192.1|42172.1|42187.1|42167.1|5
1632902110000|2021-09-29 07:55:10|42185.5|42165.5|42184.6|42164.6|42185.5|42165.5|42184.6|42164.6|1
1632902120000|2021-09-29 07:55:20|42187.1|42167.1|42192.1|42172.1|42192.1|42172.1|42187.1|42167.1|6
1632902130000|2021-09-29 07:55:30|42194.6|42174.6|42197.1|42177.1|42197.1|42177.1|42194.6|42174.6|3
1632902140000|2021-09-29 07:55:40|42198.8|42178.8|42219.6|42199.6|42219.6|42199.6|42198.8|42178.8|12
1632902150000|2021-09-29 07:55:50|42222.1|42202.1|42223|42203|42223|42203|42222.1|42202.1|0
1632902160000|2021-09-29 07:56:00|42224.6|42204.6|42212.1|42192.1|42224.6|42204.6|42212.1|42192.1|1
1632902170000|2021-09-29 07:56:10|42210.5|42190.5|42207.1|42187.1|42212.1|42192.1|42207.1|42187.1|4
1632902180000|2021-09-29 07:56:20|42205.5|42185.5|42200.5|42180.5|42205.5|42185.5|42200.5|42180.5|2
1632902200000|2021-09-29 07:56:40|42199.6|42179.6|42199.6|42179.6|42199.6|42179.6|42199.6|42179.6|0
1632902210000|2021-09-29 07:56:50|42200.5|42180.5|42199.6|42179.6|42200.5|42180.5|42199.6|42179.6|5
1632902230000|2021-09-29 07:57:10|42194.6|42174.6|42192.1|42172.1|42194.6|42174.6|42192.1|42172.1|2
1632902240000|2021-09-29 07:57:20|42189.6|42169.6|42192.1|42172.1|42192.1|42172.1|42189.6|42169.6|2
1632902250000|2021-09-29 07:57:30|42199.6|42179.6|42193|42173|42199.6|42179.6|42193|42173|7
1632902260000|2021-09-29 07:57:40|42194.6|42174.6|42194.6|42174.6|42194.6|42174.6|42194.6|42174.6|0
1632902270000|2021-09-29 07:57:50|42197.1|42177.1|42199.6|42179.6|42202.1|42182.1|42197.1|42177.1|2
1632902280000|2021-09-29 07:58:00|42204.6|42184.6|42204.6|42184.6|42204.6|42184.6|42204.6|42184.6|0
1632902290000|2021-09-29 07:58:10|42199.6|42179.6|42194.6|42174.6|42199.6|42179.6|42194.6|42174.6|4
1632902310000|2021-09-29 07:58:30|42193|42173|42189.6|42169.6|42193|42173|42189.6|42169.6|2
1632902320000|2021-09-29 07:58:40|42187.1|42167.1|42189.6|42169.6|42189.6|42169.6|42187.1|42167.1|4
1632902330000|2021-09-29 07:58:50|42188.8|42168.8|42187.1|42167.1|42188.8|42168.8|42187.1|42167.1|0
1632902340000|2021-09-29 07:59:00|42184.6|42164.6|42184.6|42164.6|42184.6|42164.6|42184.6|42164.6|0
1632902350000|2021-09-29 07:59:10|42186.3|42166.3|42184.6|42164.6|42186.3|42166.3|42184.6|42164.6|1
1632902360000|2021-09-29 07:59:20|42187.1|42167.1|42187.1|42167.1|42187.1|42167.1|42187.1|42167.1|0
1632902370000|2021-09-29 07:59:30|42188.8|42168.8|42188|42168|42189.6|42169.6|42184.6|42164.6|0
1632902380000|2021-09-29 07:59:40|42184.6|42164.6|42182.1|42162.1|42184.6|42164.6|42182.1|42162.1|1
1632902390000|2021-09-29 07:59:50|42183.8|42163.8|42179.6|42159.6|42184.6|42164.6|42179.6|42159.6|2
1632902400000|2021-09-29 08:00:00|42177.1|42157.1|42184.6|42164.6|42184.6|42164.6|42177.1|42157.1|1
1632902410000|2021-09-29 08:00:10|42179.6|42159.6|42178|42158|42179.6|42159.6|42176.3|42156.3|4
1632902420000|2021-09-29 08:00:20|42179.6|42159.6|42179.6|42159.6|42179.6|42159.6|42179.6|42159.6|0
1632902430000|2021-09-29 08:00:30|42174.6|42154.6|42173|42153|42174.6|42154.6|42173|42153|1
1632902440000|2021-09-29 08:00:40|42170.5|42150.5|42170.5|42150.5|42170.5|42150.5|42170.5|42150.5|3
1632902450000|2021-09-29 08:00:50|42173|42153|42175.5|42155.5|42175.5|42155.5|42173|42153|1
1632902460000|2021-09-29 08:01:00|42178.8|42158.8|42199.6|42179.6|42199.6|42179.6|42178.8|42158.8|8
1632902470000|2021-09-29 08:01:10|42201.3|42181.3|42219.6|42199.6|42219.6|42199.6|42201.3|42181.3|9
1632902480000|2021-09-29 08:01:20|42221.3|42201.3|42234.6|42214.6|42234.6|42214.6|42220.5|42200.5|16
1632902490000|2021-09-29 08:01:30|42236.3|42216.3|42247.1|42227.1|42247.1|42227.1|42234.6|42214.6|8
1632902500000|2021-09-29 08:01:40|42250.5|42230.5|42249.6|42229.6|42254.6|42234.6|42249.6|42229.6|6
1632902510000|2021-09-29 08:01:50|42252.1|42232.1|42262.1|42242.1|42264.6|42244.6|42252.1|42232.1|0
1632902520000|2021-09-29 08:02:00|42264.6|42244.6|42277.1|42257.1|42279.6|42259.6|42264.6|42244.6|13
1632902530000|2021-09-29 08:02:10|42274.6|42254.6|42274.6|42254.6|42274.6|42254.6|42274.6|42254.6|0
1632902540000|2021-09-29 08:02:20|42277.1|42257.1|42274.6|42254.6|42277.1|42257.1|42274.6|42254.6|4
1632902550000|2021-09-29 08:02:30|||||||||8
1632902560000|2021-09-29 08:02:40|42262.1|42242.1|42264.6|42244.6|42264.6|42244.6|42259.6|42239.6|5
1632902570000|2021-09-29 08:02:50|42261.3|42241.3|42244.6|42224.6|42261.3|42241.3|42244.6|42224.6|38
1632902580000|2021-09-29 08:03:00|||||||||2
1632902590000|2021-09-29 08:03:10|42247.1|42227.1|42262.1|42242.1|42264.6|42244.6|42242.1|42222.1|6
1632902600000|2021-09-29 08:03:20|42254.6|42234.6|42254.6|42234.6|42254.6|42234.6|42254.6|42234.6|1
1632902620000|2021-09-29 08:03:40|42251.3|42231.3|42249.6|42229.6|42251.3|42231.3|42249.6|42229.6|1
1632902630000|2021-09-29 08:03:50|42252.9|42232.9|42254.6|42234.6|42254.6|42234.6|42252.9|42232.9|1
1632902640000|2021-09-29 08:04:00|42257.1|42237.1|42254.6|42234.6|42257.1|42237.1|42254.6|42234.6|1
1632902650000|2021-09-29 08:04:10|42256.3|42236.3|42256.3|42236.3|42258.8|42238.8|42256.3|42236.3|1
1632902660000|2021-09-29 08:04:20|42253.8|42233.8|42254.6|42234.6|42254.6|42234.6|42253.8|42233.8|1
1632902670000|2021-09-29 08:04:30|42252.1|42232.1|42249.6|42229.6|42252.1|42232.1|42249.6|42229.6|2
1632902680000|2021-09-29 08:04:40|||||||||2
1632902690000|2021-09-29 08:04:50|42244.6|42224.6|42244.6|42224.6|42244.6|42224.6|42242.1|42222.1|1
1632902700000|2021-09-29 08:05:00|42242.1|42222.1|42229.6|42209.6|42244.6|42224.6|42229.6|42209.6|11
1632902710000|2021-09-29 08:05:10|42239.5|42219.5|42238|42218|42242.1|42222.1|42238|42218|5
1632902720000|2021-09-29 08:05:20|42239.6|42219.6|42252.1|42232.1|42252.1|42232.1|42239.6|42219.6|3
1632902730000|2021-09-29 08:05:30|42249.6|42229.6|42263|42243|42264.6|42244.6|42249.6|42229.6|9
1632902740000|2021-09-29 08:05:40|42264.6|42244.6|42264.6|42244.6|42264.6|42244.6|42264.6|42244.6|3
1632902750000|2021-09-29 08:05:50|42263|42243|42257.1|42237.1|42263|42243|42254.6|42234.6|4
1632902760000|2021-09-29 08:06:00|42254.6|42234.6|42262.1|42242.1|42262.1|42242.1|42252.1|42232.1|18
1632902770000|2021-09-29 08:06:10|42264.6|42244.6|42262.1|42242.1|42264.6|42244.6|42262.1|42242.1|0
1632902780000|2021-09-29 08:06:20|42265.5|42245.5|42272.1|42252.1|42272.1|42252.1|42265.5|42245.5|2
1632902790000|2021-09-29 08:06:30|42269.6|42249.6|42267.1|42247.1|42269.6|42249.6|42267.1|42247.1|1
1632902800000|2021-09-29 08:06:40|42269.6|42249.6|42269.6|42249.6|42269.6|42249.6|42269.6|42249.6|2
1632902810000|2021-09-29 08:06:50|42271.3|42251.3|42272.1|42252.1|42272.1|42252.1|42271.3|42251.3|2
1632902830000|2021-09-29 08:07:10|42273.8|42253.8|42272.1|42252.1|42274.6|42254.6|42272.1|42252.1|3
1632902840000|2021-09-29 08:07:20|42275.4|42255.4|42277.1|42257.1|42277.1|42257.1|42275.4|42255.4|4
1632902850000|2021-09-29 08:07:30|42278|42258|42281.3|42261.3|42281.3|42261.3|42278|42258|3
1632902860000|2021-09-29 08:07:40|42279.6|42259.6|42277.1|42257.1|42279.6|42259.6|42277.1|42257.1|5
1632902870000|2021-09-29 08:07:50|42274.6|42254.6|42274.6|42254.6|42274.6|42254.6|42274.6|42254.6|4
1632902880000|2021-09-29 08:08:00|42279.6|42259.6|42279.6|42259.6|42279.6|42259.6|42279.6|42259.6|1
1632902890000|2021-09-29 08:08:10|||||||||1
1632902900000|2021-09-29 08:08:20|42275.5|42255.5|42279.6|42259.6|42279.6|42259.6|42275.5|42255.5|1
1632902910000|2021-09-29 08:08:30|42281.2|42261.2|42284.6|42264.6|42284.6|42264.6|42281.2|42261.2|6
1632902930000|2021-09-29 08:08:50|42287.1|42267.1|42292.1|42272.1|42292.1|42272.1|42287.1|42267.1|7
1632902940000|2021-09-29 08:09:00|42293|42273|42302.9|42282.9|42312.1|42292.1|42292.1|42272.1|20
1632902950000|2021-09-29 08:09:10|42308.7|42288.7|42334.5|42314.5|42334.5|42314.5|42308.7|42288.7|8
1632902960000|2021-09-29 08:09:20|42337|42317|42337.9|42317.9|42340.4|42320.4|42335.4|42315.4|18
1632902970000|2021-09-29 08:09:30|42337|42317|42327.9|42307.9|42337.9|42317.9|42327.9|42307.9|10
1632902980000|2021-09-29 08:09:40|42320.4|42300.4|42322.9|42302.9|42322.9|42302.9|42317.9|42297.9|9
1632902990000|2021-09-29 08:09:50|42317.9|42297.9|42324.5|42304.5|42324.5|42304.5|42317.9|42297.9|4
1632903000000|2021-09-29 08:10:00|42327|42307|42332.9|42312.9|42332.9|42312.9|42327|42307|3
1632903020000|2021-09-29 08:10:20|42330.4|42310.4|42337.9|42317.9|42337.9|42317.9|42330.4|42310.4|8
1632903030000|2021-09-29 08:10:30|42340.4|42320.4|42336.2|42316.2|42340.4|42320.4|42336.2|42316.2|2
1632903040000|2021-09-29 08:10:40|42331.2|42311.2|42330.4|42310.4|42331.2|42311.2|42327.9|42307.9|5
1632903050000|2021-09-29 08:10:50|42332.9|42312.9|42332.9|42312.9|42335.4|42315.4|42332.9|42312.9|7
1632903060000|2021-09-29 08:11:00|42337|42317|42332.9|42312.9|42337.9|42317.9|42332.9|42312.9|4
1632903070000|2021-09-29 08:11:10|42330.4|42310.4|42330.4|42310.4|42330.4|42310.4|42330.4|42310.4|1
1632903080000|2021-09-29 08:11:20|42332.9|42312.9|42332.9|42312.9|42332.9|42312.9|42327.9|42307.9|2
1632903090000|2021-09-29 08:11:30|42327.9|42307.9|42337.9|42317.9|42337.9|42317.9|42327.9|42307.9|0
1632903100000|2021-09-29 08:11:40|42339.5|42319.5|42342.9|42322.9|42342.9|42322.9|42337.9|42317.9|2
1632903110000|2021-09-29 08:11:50|42342|42322|42340.4|42320.4|42342.9|42322.9|42337.9|42317.9|3
1632903120000|2021-09-29 08:12:00|42338.7|42318.7|42331.2|42311.2|42340.4|42320.4|42331.2|42311.2|3
1632903130000|2021-09-29 08:12:10|42332.9|42312.9|42336.2|42316.2|42336.2|42316.2|42332.9|42312.9|1
1632903140000|2021-09-29 08:12:20|42337.9|42317.9|42351.2|42331.2|42355.4|42335.4|42337.9|42317.9|9
1632903150000|2021-09-29 08:12:30|42352.9|42332.9|42355.4|42335.4|42357.9|42337.9|42352.9|42332.9|7
1632903160000|2021-09-29 08:12:40|42353.7|42333.7|42352.9|42332.9|42353.7|42333.7|42347.9|42327.9|4
1632903170000|2021-09-29 08:12:50|42354.5|42334.5|42347.9|42327.9|42355.4|42335.4|42347.9|42327.9|6
1632903180000|2021-09-29 08:13:00|42346.2|42326.2|42345.4|42325.4|42346.2|42326.2|42345.4|42325.4|0
1632903190000|2021-09-29 08:13:10|42343.7|42323.7|42342.9|42322.9|42345.4|42325.4|42342.9|42322.9|2
1632903200000|2021-09-29 08:13:20|42344.5|42324.5|42345.4|42325.4|42345.4|42325.4|42342.9|42322.9|1
1632903220000|2021-09-29 08:13:40|42347|42327|42349.5|42329.5|42349.5|42329.5|42347|42327|9
1632903230000|2021-09-29 08:13:50|42351.2|42331.2|42349.5|42329.5|42352|42332|42349.5|42329.5|2
1632903240000|2021-09-29 08:14:00|42347.9|42327.9|42352.9|42332.9|42352.9|42332.9|42347.9|42327.9|3
1632903250000|2021-09-29 08:14:10|||||||||2
1632903260000|2021-09-29 08:14:20|42351.2|42331.2|42347.9|42327.9|42351.2|42331.2|42347.9|42327.9|4
1632903270000|2021-09-29 08:14:30|42346.2|42326.2|42339.5|42319.5|42346.2|42326.2|42339.5|42319.5|22
1632903280000|2021-09-29 08:14:40|42338.7|42318.7|42335.4|42315.4|42340.4|42320.4|42333.7|42313.7|10
1632903290000|2021-09-29 08:14:50|42337.9|42317.9|42335.4|42315.4|42337.9|42317.9|42335.4|42315.4|1
1632903300000|2021-09-29 08:15:00|42337|42317|42335.4|42315.4|42337|42317|42335.4|42315.4|0
1632903310000|2021-09-29 08:15:10|42337|42317|42337.9|42317.9|42337.9|42317.9|42332.9|42312.9|0
1632903320000|2021-09-29 08:15:20|42335.4|42315.4|42350.4|42330.4|42350.4|42330.4|42335.4|42315.4|12
1632903330000|2021-09-29 08:15:30|42347.9|42327.9|42347.9|42327.9|42347.9|42327.9|42347.9|42327.9|0
1632903340000|2021-09-29 08:15:40|42344.6|42324.6|42352.9|42332.9|42352.9|42332.9|42342.9|42322.9|2
1632903350000|2021-09-29 08:15:50|42350.4|42330.4|42355.4|42335.4|42355.4|42335.4|42350.4|42330.4|7
1632903370000|2021-09-29 08:16:10|||||||||1
1632903380000|2021-09-29 08:16:20|42352.9|42332.9|42357.9|42337.9|42357.9|42337.9|42352.9|42332.9|0
1632903390000|2021-09-29 08:16:30|42356.2|42336.2|42352.9|42332.9|42357.9|42337.9|42352.9|42332.9|2
1632903400000|2021-09-29 08:16:40|42350.4|42330.4|42345.4|42325.4|42352|42332|42345.4|42325.4|4
1632903410000|2021-09-29 08:16:50|42342.9|42322.9|42342.9|42322.9|42344.5|42324.5|42338.7|42318.7|6
1632903420000|2021-09-29 08:17:00|42340.4|42320.4|42337.9|42317.9|42342.9|42322.9|42337.9|42317.9|17
1632903430000|2021-09-29 08:17:10|42339.5|42319.5|42337.9|42317.9|42340.4|42320.4|42337.9|42317.9|0
1632903440000|2021-09-29 08:17:20|42338.7|42318.7|42337.9|42317.9|42340.4|42320.4|42337.9|42317.9|3
1632903450000|2021-09-29 08:17:30|42335.4|42315.4|42332.9|42312.9|42335.4|42315.4|42332.9|42312.9|0
1632903460000|2021-09-29 08:17:40|42335.4|42315.4|42337.9|42317.9|42337.9|42317.9|42335.4|42315.4|2
1632903470000|2021-09-29 08:17:50|42336.2|42316.2|42335.4|42315.4|42336.2|42316.2|42335.4|42315.4|1
1632903480000|2021-09-29 08:18:00|42332.9|42312.9|42336.2|42316.2|42337.9|42317.9|42332.9|42312.9|0
1632903490000|2021-09-29 08:18:10|42332.9|42312.9|42335.4|42315.4|42337.9|42317.9|42332.9|42312.9|2
1632903500000|2021-09-29 08:18:20|42339.5|42319.5|42349.5|42329.5|42349.5|42329.5|42339.5|42319.5|6
1632903510000|2021-09-29 08:18:30|42350.4|42330.4|42350.4|42330.4|42350.4|42330.4|42350.4|42330.4|0
1632903520000|2021-09-29 08:18:40|42352.9|42332.9|42347.9|42327.9|42355.4|42335.4|42347.9|42327.9|3
1632903530000|2021-09-29 08:18:50|42349.5|42329.5|42355.4|42335.4|42355.4|42335.4|42349.5|42329.5|1
1632903540000|2021-09-29 08:19:00|42357|42337|42362.9|42342.9|42365.4|42345.4|42357|42337|4
1632903550000|2021-09-29 08:19:10|42364.5|42344.5|42362.9|42342.9|42364.5|42344.5|42362.9|42342.9|1
1632903560000|2021-09-29 08:19:20|42357.9|42337.9|42357.9|42337.9|42360.4|42340.4|42357.9|42337.9|0
1632903590000|2021-09-29 08:19:50|42357|42337|42342|42322|42357|42337|42342|42322|4
1632903600000|2021-09-29 08:20:00|42337|42317|42332.9|42312.9|42337|42317|42332.9|42312.9|3
1632903610000|2021-09-29 08:20:10|42334.5|42314.5|42336.2|42316.2|42336.2|42316.2|42334.5|42314.5|1
1632903620000|2021-09-29 08:20:20|42337|42317|42335.4|42315.4|42340.4|42320.4|42335.4|42315.4|1
1632903630000|2021-09-29 08:20:30|42332.9|42312.9|42323.8|42303.8|42332.9|42312.9|42323.8|42303.8|1
1632903640000|2021-09-29 08:20:40|42322.9|42302.9|42317.9|42297.9|42322.9|42302.9|42317.9|42297.9|5
1632903650000|2021-09-29 08:20:50|42316.2|42296.2|42312.9|42292.9|42317.9|42297.9|42312.9|42292.9|1
1632903660000|2021-09-29 08:21:00|42315.4|42295.4|42316.2|42296.2|42317.9|42297.9|42314.5|42294.5|1
1632903670000|2021-09-29 08:21:10|42312.9|42292.9|42312.9|42292.9|42312.9|42292.9|42312.9|42292.9|0
1632903680000|2021-09-29 08:21:20|42316.2|42296.2|42324.5|42304.5|42324.5|42304.5|42316.2|42296.2|2
1632903690000|2021-09-29 08:21:30|42325.4|42305.4|42327.9|42307.9|42327.9|42307.9|42325.4|42305.4|0
1632903710000|2021-09-29 08:21:50|42323.7|42303.7|42319.5|42299.5|42323.7|42303.7|42319.5|42299.5|2
1632903720000|2021-09-29 08:22:00|42317.9|42297.9|42319.5|42299.5|42320.4|42300.4|42315.4|42295.4|2
1632903730000|2021-09-29 08:22:10|42320.4|42300.4|42325.4|42305.4|42325.4|42305.4|42317.9|42297.9|1
1632903740000|2021-09-29 08:22:20|42327.9|42307.9|42332.9|42312.9|42335.4|42315.4|42327.9|42307.9|1
1632903750000|2021-09-29 08:22:30|42335.4|42315.4|42335.4|42315.4|42335.4|42315.4|42335.4|42315.4|2
1632903760000|2021-09-29 08:22:40|42337.9|42317.9|42332.9|42312.9|42337.9|42317.9|42332.9|42312.9|3
1632903770000|2021-09-29 08:22:50|42332|42312|42330.4|42310.4|42332.9|42312.9|42330.4|42310.4|0
1632903790000|2021-09-29 08:23:10|42325.4|42305.4|42325.4|42305.4|42325.4|42305.4|42322.9|42302.9|2
1632903800000|2021-09-29 08:23:20|42322.9|42302.9|42317.9|42297.9|42322.9|42302.9|42317.9|42297.9|5
1632903810000|2021-09-29 08:23:30|42314.5|42294.5|42302.9|42282.9|42314.5|42294.5|42302.9|42282.9|2
1632903820000|2021-09-29 08:23:40|42300.4|42280.4|42299.5|42279.5|42300.4|42280.4|42299.5|42279.5|0
1632903830000|2021-09-29 08:23:50|42297.9|42277.9|42297.9|42277.9|42297.9|42277.9|42297.9|42277.9|0
1632903840000|2021-09-29 08:24:00|42302|42282|42302.9|42282.9|42304.5|42284.5|42300.4|42280.4|4
1632903850000|2021-09-29 08:24:10|42304.5|42284.5|42302.9|42282.9|42305.4|42285.4|42302.9|42282.9|1
1632903860000|2021-09-29 08:24:20|42299.5|42279.5|42299.5|42279.5|42299.5|42279.5|42299.5|42279.5|3
1632903870000|2021-09-29 08:24:30|42297.9|42277.9|42300.4|42280.4|42300.4|42280.4|42295.4|42275.4|2
1632903880000|2021-09-29 08:24:40|||||||||3
1632903890000|2021-09-29 08:24:50|42305.4|42285.4|42314.5|42294.5|42314.5|42294.5|42305.4|42285.4|2
1632903900000|2021-09-29 08:25:00|42312.9|42292.9|42313.7|42293.7|42315.4|42295.4|42312.9|42292.9|2
1632903910000|2021-09-29 08:25:10|42312.9|42292.9|42312.9|42292.9|42315.4|42295.4|42311.2|42291.2|0
1632903920000|2021-09-29 08:25:20|42315.4|42295.4|42312.9|42292.9|42315.4|42295.4|42312.9|42292.9|0
1632903940000|2021-09-29 08:25:40|42315.4|42295.4|42312.9|42292.9|42315.4|42295.4|42312.9|42292.9|1
1632903950000|2021-09-29 08:25:50|42297.9|42277.9|42292.9|42272.9|42297.9|42277.9|42292.9|42272.9|4
1632903960000|2021-09-29 08:26:00|42290.4|42270.4|42290.4|42270.4|42290.4|42270.4|42290.4|42270.4|3
1632903970000|2021-09-29 08:26:10|42292.9|42272.9|42304.5|42284.5|42304.5|42284.5|42292.9|42272.9|2
1632903980000|2021-09-29 08:26:20|42302.9|42282.9|42305.4|42285.4|42305.4|42285.4|42302.9|42282.9|1
1632903990000|2021-09-29 08:26:30|42302.9|42282.9|42302.9|42282.9|42302.9|42282.9|42302.9|42282.9|4
1632904000000|2021-09-29 08:26:40|42307|42287|42312.9|42292.9|42312.9|42292.9|42307|42287|0
1632904010000|2021-09-29 08:26:50|42315.4|42295.4|42307.9|42287.9|42315.4|42295.4|42307.9|42287.9|7
1632904020000|2021-09-29 08:27:00|42310.4|42290.4|42310.4|42290.4|42310.4|42290.4|42310.4|42290.4|3
1632904030000|2021-09-29 08:27:10|42312.9|42292.9|42312.9|42292.9|42312.9|42292.9|42312.9|42292.9|0
1632904040000|2021-09-29 08:27:20|42315.4|42295.4|42315.4|42295.4|42315.4|42295.4|42315.4|42295.4|0
1632904050000|2021-09-29 08:27:30|42317.9|42297.9|42317.9|42297.9|42317.9|42297.9|42317.9|42297.9|0
1632904060000|2021-09-29 08:27:40|42320.4|42300.4|42337.9|42317.9|42337.9|42317.9|42320.4|42300.4|4
1632904070000|2021-09-29 08:27:50|42340.4|42320.4|42342.9|42322.9|42342.9|42322.9|42340.4|42320.4|2
1632904080000|2021-09-29 08:28:00|42338.7|42318.7|42330.4|42310.4|42338.7|42318.7|42330.4|42310.4|2
1632904090000|2021-09-29 08:28:10|42327.9|42307.9|42325.4|42305.4|42327.9|42307.9|42325.4|42305.4|1
1632904100000|2021-09-29 08:28:20|42322.9|42302.9|42325.4|42305.4|42325.4|42305.4|42322.9|42302.9|0
1632904120000|2021-09-29 08:28:40|42327.9|42307.9|42330.4|42310.4|42330.4|42310.4|42327.9|42307.9|1
1632904130000|2021-09-29 08:28:50|||||||||1
1632904140000|2021-09-29 08:29:00|42331.2|42311.2|42347.9|42327.9|42347.9|42327.9|42331.2|42311.2|3
1632904150000|2021-09-29 08:29:10|42350.4|42330.4|42350.4|42330.4|42350.4|42330.4|42350.4|42330.4|4
1632904170000|2021-09-29 08:29:30|42348.7|42328.7|42347.9|42327.9|42348.7|42328.7|42345.4|42325.4|2
1632904180000|2021-09-29 08:29:40|42345.4|42325.4|42342.9|42322.9|42345.4|42325.4|42342.9|42322.9|1
1632904190000|2021-09-29 08:29:50|42333.7|42313.7|42330.4|42310.4|42333.7|42313.7|42330.4|42310.4|1
1632904200000|2021-09-29 08:30:00|42332|42312|42327.9|42307.9|42332.9|42312.9|42327.9|42307.9|2
1632904210000|2021-09-29 08:30:10|42326.2|42306.2|42323.7|42303.7|42326.2|42306.2|42323.7|42303.7|0
1632904220000|2021-09-29 08:30:20|42322.9|42302.9|42320.4|42300.4|42322.9|42302.9|42320.4|42300.4|0
1632904230000|2021-09-29 08:30:30|42318.7|42298.7|42302.9|42282.9|42318.7|42298.7|42302.9|42282.9|4
1632904240000|2021-09-29 08:30:40|42300.4|42280.4|42300.4|42280.4|42300.4|42280.4|42300.4|42280.4|2
1632904250000|2021-09-29 08:30:50|42302|42282|42305.4|42285.4|42305.4|42285.4|42302|42282|6
1632904260000|2021-09-29 08:31:00|42302.9|42282.9|42297.9|42277.9|42302.9|42282.9|42297.9|42277.9|6
1632904270000|2021-09-29 08:31:10|42300.4|42280.4|42300.4|42280.4|42300.4|42280.4|42300.4|42280.4|1
1632904280000|2021-09-29 08:31:20|42297|42277|42285.4|42265.4|42297|42277|42285.4|42265.4|7
1632904290000|2021-09-29 08:31:30|42287.9|42267.9|42290.4|42270.4|42292.9|42272.9|42287.9|42267.9|5
1632904300000|2021-09-29 08:31:40|42292.9|42272.9|42292.9|42272.9|42292.9|42272.9|42292.9|42272.9|1
1632904310000|2021-09-29 08:31:50|42295.4|42275.4|42297.9|42277.9|42297.9|42277.9|42295.4|42275.4|4
1632904320000|2021-09-29 08:32:00|42300.4|42280.4|42300.4|42280.4|42300.4|42280.4|42300.4|42280.4|0
1632904330000|2021-09-29 08:32:10|42294.6|42274.6|42291.2|42271.2|42294.6|42274.6|42291.2|42271.2|4
1632904340000|2021-09-29 08:32:20|42292.9|42272.9|42295.4|42275.4|42295.4|42275.4|42292.9|42272.9|4
1632904350000|2021-09-29 08:32:30|||||||||2
1632904360000|2021-09-29 08:32:40|||||||||1
1632904370000|2021-09-29 08:32:50|42292.9|42272.9|42297.9|42277.9|42297.9|42277.9|42292.9|42272.9|1
1632904380000|2021-09-29 08:33:00|42299.5|42279.5|42299.5|42279.5|42299.5|42279.5|42299.5|42279.5|2
1632904390000|2021-09-29 08:33:10|42300.4|42280.4|42300.4|42280.4|42300.4|42280.4|42300.4|42280.4|0
1632904410000|2021-09-29 08:33:30|42307|42287|42310.4|42290.4|42310.4|42290.4|42307|42287|1
1632904420000|2021-09-29 08:33:40|42312|42292|42310.4|42290.4|42313.7|42293.7|42310.4|42290.4|3
1632904430000|2021-09-29 08:33:50|42305.4|42285.4|42305.4|42285.4|42305.4|42285.4|42305.4|42285.4|6
1632904440000|2021-09-29 08:34:00|42304.5|42284.5|42305.4|42285.4|42305.4|42285.4|42304.5|42284.5|4
1632904450000|2021-09-29 08:34:10|42307|42287|42305.4|42285.4|42307|42287|42305.4|42285.4|2
1632904460000|2021-09-29 08:34:20|42302.1|42282.1|42301.2|42281.2|42302.1|42282.1|42301.2|42281.2|1
1632904470000|2021-09-29 08:34:30|42302.9|42282.9|42302.9|42282.9|42302.9|42282.9|42302.9|42282.9|1
1632904480000|2021-09-29 08:34:40|42304.5|42284.5|42307.9|42287.9|42307.9|42287.9|42304.5|42284.5|0
1632904490000|2021-09-29 08:34:50|42307|42287|42298.7|42278.7|42307|42287|42297.9|42277.9|7
1632904500000|2021-09-29 08:35:00|42297.9|42277.9|42297.9|42277.9|42297.9|42277.9|42297.9|42277.9|1
1632904510000|2021-09-29 08:35:10|42296.2|42276.2|42297.9|42277.9|42297.9|42277.9|42296.2|42276.2|0
1632904520000|2021-09-29 08:35:20|42296.2|42276.2|42294.5|42274.5|42297.9|42277.9|42294.5|42274.5|3
1632904530000|2021-09-29 08:35:30|42292|42272|42282.9|42262.9|42292|42272|42282.9|42262.9|2
1632904540000|2021-09-29 08:35:40|42285.4|42265.4|42280.4|42260.4|42285.4|42265.4|42280.4|42260.4|2
1632904550000|2021-09-29 08:35:50|42282.9|42262.9|42285.4|42265.4|42285.4|42265.4|42282.9|42262.9|3
1632904580000|2021-09-29 08:36:20|42284.5|42264.5|42280.4|42260.4|42284.5|42264.5|42280.4|42260.4|2
1632904590000|2021-09-29 08:36:30|42272.9|42252.9|42272.9|42252.9|42272.9|42252.9|42265.4|42245.4|30
1632904600000|2021-09-29 08:36:40|42272|42252|42267.9|42247.9|42272|42252|42267.9|42247.9|2
1632904610000|2021-09-29 08:36:50|42266.2|42246.2|42267.9|42247.9|42267.9|42247.9|42265.4|42245.4|1
1632904620000|2021-09-29 08:37:00|42272.9|42252.9|42285.4|42265.4|42285.4|42265.4|42272.9|42252.9|2
1632904630000|2021-09-29 08:37:10|||||||||1
1632904640000|2021-09-29 08:37:20|42282.9|42262.9|42282.9|42262.9|42282.9|42262.9|42282.9|42262.9|0
1632904650000|2021-09-29 08:37:30|42284.6|42264.6|42287.9|42267.9|42287.9|42267.9|42284.6|42264.6|0
1632904660000|2021-09-29 08:37:40|42288.7|42268.7|42288.7|42268.7|42288.7|42268.7|42288.7|42268.7|1
1632904670000|2021-09-29 08:37:50|42289.5|42269.5|42292.9|42272.9|42294.5|42274.5|42289.5|42269.5|2
1632904680000|2021-09-29 08:38:00|42290.4|42270.4|42292.9|42272.9|42292.9|42272.9|42290.4|42270.4|0
1632904690000|2021-09-29 08:38:10|42290.4|42270.4|42292.9|42272.9|42292.9|42272.9|42290.4|42270.4|0
1632904700000|2021-09-29 08:38:20|42295.4|42275.4|42297.9|42277.9|42297.9|42277.9|42295.4|42275.4|1
1632904710000|2021-09-29 08:38:30|42295.4|42275.4|42290.4|42270.4|42295.4|42275.4|42290.4|42270.4|4
1632904720000|2021-09-29 08:38:40|42288.7|42268.7|42288.7|42268.7|42288.7|42268.7|42288.7|42268.7|0
1632904730000|2021-09-29 08:38:50|42283.7|42263.7|42287.9|42267.9|42287.9|42267.9|42282.9|42262.9|2
1632904740000|2021-09-29 08:39:00|42290.4|42270.4|42293.7|42273.7|42297.9|42277.9|42290.4|42270.4|4
1632904760000|2021-09-29 08:39:20|42291.2|42271.2|42285.4|42265.4|42291.2|42271.2|42285.4|42265.4|0
1632904770000|2021-09-29 08:39:30|42282.9|42262.9|42282.9|42262.9|42282.9|42262.9|42282.9|42262.9|1
1632904780000|2021-09-29 08:39:40|42272.9|42252.9|42271.2|42251.2|42272.9|42252.9|42271.2|42251.2|4
1632904790000|2021-09-29 08:39:50|42267.9|42247.9|42267.9|42247.9|42267.9|42247.9|42265.4|42245.4|0
1632904800000|2021-09-29 08:40:00|42265.4|42245.4|42265.4|42245.4|42267.9|42247.9|42265.4|42245.4|1
1632904810000|2021-09-29 08:40:10|42267|42247|42265.4|42245.4|42267.9|42247.9|42262.9|42242.9|1
1632904820000|2021-09-29 08:40:20|42267.9|42247.9|42267.9|42247.9|42267.9|42247.9|42267.9|42247.9|0
1632904830000|2021-09-29 08:40:30|42267|42247|42267.9|42247.9|42267.9|42247.9|42265.4|42245.4|0
1632904840000|2021-09-29 08:40:40|||||||||1
1632904860000|2021-09-29 08:41:00|||||||||1
1632904880000|2021-09-29 08:41:20|42268.7|42248.7|42273.7|42253.7|42273.7|42253.7|42268.7|42248.7|1
1632904890000|2021-09-29 08:41:30|42272.9|42252.9|42271.2|42251.2|42272.9|42252.9|42271.2|42251.2|0
1632904900000|2021-09-29 08:41:40|42269.6|42249.6|42237.9|42217.9|42269.6|42249.6|42237.9|42217.9|14
1632904910000|2021-09-29 08:41:50|||||||||5
1632904920000|2021-09-29 08:42:00|42235.4|42215.4|42244.5|42224.5|42244.5|42224.5|42234.5|42214.5|3
1632904930000|2021-09-29 08:42:10|42245.4|42225.4|42247.9|42227.9|42247.9|42227.9|42245.4|42225.4|1
1632904940000|2021-09-29 08:42:20|42246.2|42226.2|42235.4|42215.4|42246.2|42226.2|42235.4|42215.4|5
1632904960000|2021-09-29 08:42:40|42237.9|42217.9|42241.1|42221.1|42241.1|42221.1|42237.9|42217.9|1
1632904970000|2021-09-29 08:42:50|42239.5|42219.5|42241.2|42221.2|42241.2|42221.2|42237.9|42217.9|7
1632904980000|2021-09-29 08:43:00|42242.9|42222.9|42236.2|42216.2|42242.9|42222.9|42236.2|42216.2|0
1632904990000|2021-09-29 08:43:10|42235.4|42215.4|42232.9|42212.9|42235.4|42215.4|42232.9|42212.9|1
1632905000000|2021-09-29 08:43:20|42235.4|42215.4|42230.4|42210.4|42235.4|42215.4|42230.4|42210.4|1
1632905010000|2021-09-29 08:43:30|42232|42212|42237.9|42217.9|42237.9|42217.9|42232|42212|3
1632905020000|2021-09-29 08:43:40|42241.1|42221.1|42244.5|42224.5|42244.5|42224.5|42241.1|42221.1|1
1632905030000|2021-09-29 08:43:50|42247|42227|42247.9|42227.9|42247.9|42227.9|42247|42227|1
1632905040000|2021-09-29 08:44:00|42251.2|42231.2|42242.9|42222.9|42251.2|42231.2|42242.9|42222.9|5
1632905050000|2021-09-29 08:44:10|42245.4|42225.4|42242.9|42222.9|42245.4|42225.4|42241.2|42221.2|2
1632905060000|2021-09-29 08:44:20|42241.2|42221.2|42240.4|42220.4|42241.2|42221.2|42240.4|42220.4|0
1632905070000|2021-09-29 08:44:30|42242|42222|42237.9|42217.9|42242.9|42222.9|42237.9|42217.9|0
1632905100000|2021-09-29 08:45:00|42238.7|42218.7|42237.9|42217.9|42242.9|42222.9|42237|42217|10
1632905110000|2021-09-29 08:45:10|42237|42217|42237|42217|42237|42217|42237|42217|2
1632905120000|2021-09-29 08:45:20|42234.5|42214.5|42230.4|42210.4|42235.4|42215.4|42230.4|42210.4|2
1632905130000|2021-09-29 08:45:30|42228.7|42208.7|42227.9|42207.9|42229.5|42209.5|42227.9|42207.9|1
1632905140000|2021-09-29 08:45:40|42225.4|42205.4|42225.4|42205.4|42225.4|42205.4|42225.4|42205.4|6
1632905150000|2021-09-29 08:45:50|42225.3|42205.3|42225.3|42205.3|42225.3|42205.3|42223.7|42203.7|0
1632905160000|2021-09-29 08:46:00|42223.7|42203.7|42215.3|42195.3|42223.7|42203.7|42215.3|42195.3|1
1632905170000|2021-09-29 08:46:10|42213.7|42193.7|42215.3|42195.3|42215.3|42195.3|42213.7|42193.7|1
1632905180000|2021-09-29 08:46:20|42214.5|42194.5|42215.3|42195.3|42215.3|42195.3|42214.5|42194.5|0
1632905190000|2021-09-29 08:46:30|42212|42192|42212|42192|42212|42192|42212|42192|1
1632905200000|2021-09-29 08:46:40|42212.8|42192.8|42212.8|42192.8|42212.8|42192.8|42212.8|42192.8|1
1632905210000|2021-09-29 08:46:50|42211.2|42191.2|42210.3|42190.3|42212.8|42192.8|42207.8|42187.8|3
1632905220000|2021-09-29 08:47:00|42208.7|42188.7|42199.5|42179.5|42208.7|42188.7|42197.8|42177.8|9
1632905230000|2021-09-29 08:47:10|42197.8|42177.8|42200.3|42180.3|42200.3|42180.3|42197.8|42177.8|4
1632905240000|2021-09-29 08:47:20|42202.8|42182.8|42207.8|42187.8|42207.8|42187.8|42202.8|42182.8|1
1632905250000|2021-09-29 08:47:30|42202.8|42182.8|42195.3|42175.3|42202.8|42182.8|42192.8|42172.8|5
1632905260000|2021-09-29 08:47:40|42192.8|42172.8|42202.8|42182.8|42202.8|42182.8|42192.8|42172.8|7
1632905270000|2021-09-29 08:47:50|42207.8|42187.8|42207.8|42187.8|42207.8|42187.8|42207.8|42187.8|4
1632905280000|2021-09-29 08:48:00|42210.3|42190.3|42212|42192|42212|42192|42210.3|42190.3|3
1632905300000|2021-09-29 08:48:20|42210.3|42190.3|42207.8|42187.8|42210.3|42190.3|42207.8|42187.8|3
1632905310000|2021-09-29 08:48:30|42205.3|42185.3|42205.3|42185.3|42205.3|42185.3|42205.3|42185.3|2
1632905320000|2021-09-29 08:48:40|42207.8|42187.8|42204.5|42184.5|42207.8|42187.8|42204.5|42184.5|4
1632905330000|2021-09-29 08:48:50|42207|42187|42212.8|42192.8|42212.8|42192.8|42207|42187|0
1632905340000|2021-09-29 08:49:00|42216.1|42196.1|42226.1|42206.1|42226.1|42206.1|42216.1|42196.1|11
1632905350000|2021-09-29 08:49:10|42224.5|42204.5|42227.8|42207.8|42229.5|42209.5|42224.5|42204.5|0
1632905360000|2021-09-29 08:49:20|42230.3|42210.3|42227.8|42207.8|42230.3|42210.3|42227.8|42207.8|0
1632905370000|2021-09-29 08:49:30|42230.3|42210.3|42232.8|42212.8|42232.8|42212.8|42227.8|42207.8|0
1632905380000|2021-09-29 08:49:40|42234.5|42214.5|42242.8|42222.8|42242.8|42222.8|42234.5|42214.5|4
1632905390000|2021-09-29 08:49:50|42245.3|42225.3|42249.5|42229.5|42249.5|42229.5|42245.3|42225.3|8
1632905400000|2021-09-29 08:50:00|42255.3|42235.3|42247.8|42227.8|42255.3|42235.3|42247.8|42227.8|6
1632905410000|2021-09-29 08:50:10|42250.3|42230.3|42237.8|42217.8|42255.3|42235.3|42237.8|42217.8|21
1632905420000|2021-09-29 08:50:20|42235.3|42215.3|42230.3|42210.3|42235.3|42215.3|42230.3|42210.3|3
1632905430000|2021-09-29 08:50:30|42226.1|42206.1|42220.3|42200.3|42226.1|42206.1|42217.8|42197.8|1
1632905440000|2021-09-29 08:50:40|42224.5|42204.5|42220.3|42200.3|42226.1|42206.1|42220.3|42200.3|6
1632905450000|2021-09-29 08:50:50|42222.8|42202.8|42222.8|42202.8|42222.8|42202.8|42222.8|42202.8|2
1632905460000|2021-09-29 08:51:00|42224.5|42204.5|42230.3|42210.3|42230.3|42210.3|42224.5|42204.5|9
1632905470000|2021-09-29 08:51:10|42233.6|42213.6|42235.3|42215.3|42235.3|42215.3|42233.6|42213.6|5
1632905480000|2021-09-29 08:51:20|42232.8|42212.8|42232.8|42212.8|42232.8|42212.8|42232.8|42212.8|0
1632905490000|2021-09-29 08:51:30|42231.2|42211.2|42230.3|42210.3|42231.2|42211.2|42230.3|42210.3|1
1632905500000|2021-09-29 08:51:40|42227.8|42207.8|42217.8|42197.8|42227.8|42207.8|42217.8|42197.8|3
1632905510000|2021-09-29 08:51:50|42216.2|42196.2|42217.8|42197.8|42217.8|42197.8|42215.3|42195.3|2
1632905540000|2021-09-29 08:52:20|42220.3|42200.3|42217.8|42197.8|42220.3|42200.3|42217.8|42197.8|4
1632905550000|2021-09-29 08:52:30|42220.3|42200.3|42222.8|42202.8|42222.8|42202.8|42220.3|42200.3|1
1632905580000|2021-09-29 08:53:00|42225.3|42205.3|42232.8|42212.8|42232.8|42212.8|42225.3|42205.3|5
1632905590000|2021-09-29 08:53:10|42230.3|42210.3|42230.3|42210.3|42230.3|42210.3|42230.3|42210.3|2
1632905600000|2021-09-29 08:53:20|42232|42212|42227.8|42207.8|42232|42212|42227.8|42207.8|1
1632905610000|2021-09-29 08:53:30|42230.3|42210.3|42230.3|42210.3|42232.8|42212.8|42230.3|42210.3|2
1632905620000|2021-09-29 08:53:40|42228.7|42208.7|42227.8|42207.8|42228.7|42208.7|42227.8|42207.8|1
1632905630000|2021-09-29 08:53:50|42229.5|42209.5|42227.8|42207.8|42230.3|42210.3|42227.8|42207.8|2
1632905640000|2021-09-29 08:54:00|42229.5|42209.5|42230.3|42210.3|42230.3|42210.3|42229.5|42209.5|0
1632905650000|2021-09-29 08:54:10|42229.5|42209.5|42229.5|42209.5|42229.5|42209.5|42229.5|42209.5|2
1632905660000|2021-09-29 08:54:20|42232.8|42212.8|42230.3|42210.3|42232.8|42212.8|42227.8|42207.8|1
1632905670000|2021-09-29 08:54:30|42232.8|42212.8|42232.8|42212.8|42232.8|42212.8|42232.8|42212.8|0
1632905680000|2021-09-29 08:54:40|42235.3|42215.3|42235.3|42215.3|42235.3|42215.3|42235.3|42215.3|3
1632905710000|2021-09-29 08:55:10|42240.3|42220.3|42240.3|42220.3|42242.8|42222.8|42240.3|42220.3|7
1632905720000|2021-09-29 08:55:20|42237.8|42217.8|42237.8|42217.8|42237.8|42217.8|42237.8|42217.8|1
1632905730000|2021-09-29 08:55:30|42232|42212|42231.2|42211.2|42232|42212|42228.7|42208.7|3
1632905740000|2021-09-29 08:55:40|42227.8|42207.8|42232.8|42212.8|42232.8|42212.8|42227.8|42207.8|3
1632905750000|2021-09-29 08:55:50|42230.3|42210.3|42250.3|42230.3|42250.3|42230.3|42230.3|42210.3|14
1632905760000|2021-09-29 08:56:00|42252.8|42232.8|42262.8|42242.8|42262.8|42242.8|42252.8|42232.8|3
1632905770000|2021-09-29 08:56:10|42259.5|42239.5|42260.3|42240.3|42262.8|42242.8|42257.8|42237.8|6
1632905780000|2021-09-29 08:56:20|42259.5|42239.5|42259.5|42239.5|42259.5|42239.5|42259.5|42239.5|1
1632905800000|2021-09-29 08:56:40|42257.8|42237.8|42257.8|42237.8|42257.8|42237.8|42255.3|42235.3|2
1632905810000|2021-09-29 08:56:50|42256.2|42236.2|42257.8|42237.8|42257.8|42237.8|42256.2|42236.2|1
1632905820000|2021-09-29 08:57:00|42260.3|42240.3|42260.3|42240.3|42260.3|42240.3|42260.3|42240.3|2
1632905830000|2021-09-29 08:57:10|42261.2|42241.2|42262.8|42242.8|42262.8|42242.8|42261.2|42241.2|0
1632905840000|2021-09-29 08:57:20|42263.7|42243.7|42262.8|42242.8|42265.3|42245.3|42262.8|42242.8|0
1632905850000|2021-09-29 08:57:30|42267.8|42247.8|42272.8|42252.8|42272.8|42252.8|42267.8|42247.8|1
1632905860000|2021-09-29 08:57:40|42271.2|42251.2|42267.8|42247.8|42271.2|42251.2|42267.8|42247.8|1
1632905870000|2021-09-29 08:57:50|42272.8|42252.8|42272.8|42252.8|42272.8|42252.8|42272.8|42252.8|2
1632905880000|2021-09-29 08:58:00|42271.2|42251.2|42267.8|42247.8|42271.2|42251.2|42267.8|42247.8|1
1632905890000|2021-09-29 08:58:10|42268.7|42248.7|42270.3|42250.3|42270.3|42250.3|42265.3|42245.3|2
1632905900000|2021-09-29 08:58:20|||||||||1
1632905910000|2021-09-29 08:58:30|42272.8|42252.8|42272.8|42252.8|42272.8|42252.8|42270.3|42250.3|1
1632905920000|2021-09-29 08:58:40|42274.5|42254.5|42272.8|42252.8|42274.5|42254.5|42272.8|42252.8|1
1632905930000|2021-09-29 08:58:50|42271.2|42251.2|42262|42242|42271.2|42251.2|42262|42242|7
1632905940000|2021-09-29 08:59:00|42261.2|42241.2|42260.3|42240.3|42262.8|42242.8|42260.3|42240.3|1
1632905950000|2021-09-29 08:59:10|42259.5|42239.5|42260.3|42240.3|42260.3|42240.3|42255.3|42235.3|6
1632905960000|2021-09-29 08:59:20|42259.5|42239.5|42257.8|42237.8|42259.5|42239.5|42257.8|42237.8|1
1632905990000|2021-09-29 08:59:50|42255.3|42235.3|42252.8|42232.8|42255.3|42235.3|42247.8|42227.8|2
1632906000000|2021-09-29 09:00:00|||||||||1
1632906010000|2021-09-29 09:00:10|42254.5|42234.5|42252|42232|42254.5|42234.5|42249.5|42229.5|2
1632906020000|2021-09-29 09:00:20|42252.8|42232.8|42255.3|42235.3|42255.3|42235.3|42252.8|42232.8|2
1632906030000|2021-09-29 09:00:30|42257.8|42237.8|42257.8|42237.8|42257.8|42237.8|42257.8|42237.8|0
1632906050000|2021-09-29 09:00:50|42259.5|42239.5|42255.3|42235.3|42260.3|42240.3|42255.3|42235.3|2
1632906060000|2021-09-29 09:01:00|42252.8|42232.8|42252.8|42232.8|42252.8|42232.8|42252.8|42232.8|1
1632906070000|2021-09-29 09:01:10|42255.3|42235.3|42255.3|42235.3|42255.3|42235.3|42255.3|42235.3|1
1632906080000|2021-09-29 09:01:20|42252.8|42232.8|42250.3|42230.3|42252.8|42232.8|42250.3|42230.3|2
1632906110000|2021-09-29 09:01:50|42252.8|42232.8|42252.8|42232.8|42252.8|42232.8|42252.8|42232.8|5
1632906120000|2021-09-29 09:02:00|42254.5|42234.5|42251.2|42231.2|42257|42237|42251.2|42231.2|1
1632906130000|2021-09-29 09:02:10|42248.7|42228.7|42242|42222|42248.7|42228.7|42240.3|42220.3|4
1632906140000|2021-09-29 09:02:20|42242.8|42222.8|42237.8|42217.8|42242.8|42222.8|42237.8|42217.8|2
1632906150000|2021-09-29 09:02:30|||||||||1
1632906180000|2021-09-29 09:03:00|42241.1|42221.1|42238.7|42218.7|42245.3|42225.3|42238.7|42218.7|7
1632906190000|2021-09-29 09:03:10|42237|42217|42231.2|42211.2|42237|42217|42231.2|42211.2|2
1632906200000|2021-09-29 09:03:20|42232.8|42212.8|42232.8|42212.8|42232.8|42212.8|42232.8|42212.8|0
1632906210000|2021-09-29 09:03:30|42234.5|42214.5|42232.8|42212.8|42235.3|42215.3|42232.8|42212.8|1
1632906230000|2021-09-29 09:03:50|42237.8|42217.8|42232.8|42212.8|42237.8|42217.8|42232.8|42212.8|3
1632906250000|2021-09-29 09:04:10|||||||||1
1632906260000|2021-09-29 09:04:20|42234.5|42214.5|42232.8|42212.8|42234.5|42214.5|42232.8|42212.8|5
1632906270000|2021-09-29 09:04:30|42237.8|42217.8|42237.8|42217.8|42237.8|42217.8|42237.8|42217.8|6
1632906280000|2021-09-29 09:04:40|42232.8|42212.8|42237.8|42217.8|42237.8|42217.8|42232.8|42212.8|2
1632906290000|2021-09-29 09:04:50|42239.5|42219.5|42240.3|42220.3|42240.3|42220.3|42239.5|42219.5|1
1632906300000|2021-09-29 09:05:00|42242.8|42222.8|42240.3|42220.3|42242.8|42222.8|42240.3|42220.3|0
1632906310000|2021-09-29 09:05:10|42242|42222|42240.3|42220.3|42245.3|42225.3|42240.3|42220.3|2
1632906320000|2021-09-29 09:05:20|42237.8|42217.8|42237.8|42217.8|42237.8|42217.8|42235.3|42215.3|5
1632906330000|2021-09-29 09:05:30|42236.2|42216.2|42232.8|42212.8|42236.2|42216.2|42232.8|42212.8|1
1632906340000|2021-09-29 09:05:40|42234.5|42214.5|42237.8|42217.8|42237.8|42217.8|42234.5|42214.5|1
1632906350000|2021-09-29 09:05:50|42235.3|42215.3|42237.8|42217.8|42237.8|42217.8|42235.3|42215.3|2
1632906370000|2021-09-29 09:06:10|42240.3|42220.3|42240.3|42220.3|42240.3|42220.3|42240.3|42220.3|3
1632906380000|2021-09-29 09:06:20|42243.7|42223.7|42252.8|42232.8|42252.8|42232.8|42243.7|42223.7|2
1632906400000|2021-09-29 09:06:40|42254.5|42234.5|42253.7|42233.7|42257.8|42237.8|42253.7|42233.7|1
1632906410000|2021-09-29 09:06:50|42257|42237|42257.8|42237.8|42257.8|42237.8|42257|42237|3
1632906420000|2021-09-29 09:07:00|42260.3|42240.3|42264.5|42244.5|42264.5|42244.5|42260.3|42240.3|2
1632906430000|2021-09-29 09:07:10|42263.6|42243.6|42253.7|42233.7|42264.5|42244.5|42253.7|42233.7|4
1632906440000|2021-09-29 09:07:20|42252.8|42232.8|42248.7|42228.7|42252.8|42232.8|42248.7|42228.7|2
1632906460000|2021-09-29 09:07:40|42245.4|42225.4|42242.8|42222.8|42245.4|42225.4|42242.8|42222.8|0
1632906470000|2021-09-29 09:07:50|42241.2|42221.2|42237.8|42217.8|42241.2|42221.2|42237.8|42217.8|0
1632906480000|2021-09-29 09:08:00|42236.2|42216.2|42237.8|42217.8|42237.8|42217.8|42236.2|42216.2|0
1632906490000|2021-09-29 09:08:10|42239.5|42219.5|42239.5|42219.5|42239.5|42219.5|42239.5|42219.5|0
1632906500000|2021-09-29 09:08:20|42240.3|42220.3|42240.3|42220.3|42240.3|42220.3|42237.8|42217.8|2
1632906510000|2021-09-29 09:08:30|42239.5|42219.5|42247.8|42227.8|42247.8|42227.8|42239.5|42219.5|5
1632906520000|2021-09-29 09:08:40|42246.2|42226.2|42245.3|42225.3|42246.2|42226.2|42243.7|42223.7|0
1632906530000|2021-09-29 09:08:50|42243.7|42223.7|42245.3|42225.3|42247.8|42227.8|42242.8|42222.8|0
1632906540000|2021-09-29 09:09:00|42247.8|42227.8|42245.3|42225.3|42247.8|42227.8|42245.3|42225.3|0
1632906550000|2021-09-29 09:09:10|42247.8|42227.8|42250.3|42230.3|42250.3|42230.3|42247.8|42227.8|3
1632906560000|2021-09-29 09:09:20|42249.5|42229.5|42247.8|42227.8|42249.5|42229.5|42247.8|42227.8|0
1632906570000|2021-09-29 09:09:30|42249.5|42229.5|42250.3|42230.3|42250.3|42230.3|42247.8|42227.8|0
1632906580000|2021-09-29 09:09:40|42247.8|42227.8|42247.8|42227.8|42250.3|42230.3|42247.8|42227.8|1
1632906590000|2021-09-29 09:09:50|42246.2|42226.2|42246.2|42226.2|42246.2|42226.2|42246.2|42226.2|0
1632906600000|2021-09-29 09:10:00|42244.5|42224.5|42244.5|42224.5|42244.5|42224.5|42244.5|42224.5|0
1632906610000|2021-09-29 09:10:10|42243.7|42223.7|42242.8|42222.8|42247|42227|42242.8|42222.8|1
1632906630000|2021-09-29 09:10:30|42240.3|42220.3|42237.8|42217.8|42240.3|42220.3|42237.8|42217.8|1
1632906640000|2021-09-29 09:10:40|42239.5|42219.5|42237.8|42217.8|42239.5|42219.5|42237.8|42217.8|1
1632906650000|2021-09-29 09:10:50|42239.5|42219.5|42237.8|42217.8|42239.5|42219.5|42237.8|42217.8|0
1632906660000|2021-09-29 09:11:00|42239.5|42219.5|42240.3|42220.3|42240.3|42220.3|42239.5|42219.5|4
1632906680000|2021-09-29 09:11:20|42237.8|42217.8|42237.8|42217.8|42242.8|42222.8|42237.8|42217.8|0
1632906690000|2021-09-29 09:11:30|42242.8|42222.8|42242.8|42222.8|42242.8|42222.8|42242.8|42222.8|0
1632906700000|2021-09-29 09:11:40|42241.2|42221.2|42237.8|42217.8|42241.2|42221.2|42237.8|42217.8|1
1632906710000|2021-09-29 09:11:50|42236.2|42216.2|42235.3|42215.3|42236.2|42216.2|42235.3|42215.3|0
1632906720000|2021-09-29 09:12:00|42237.8|42217.8|42240.3|42220.3|42240.3|42220.3|42237.8|42217.8|0
1632906730000|2021-09-29 09:12:10|42235.3|42215.3|42235.3|42215.3|42235.3|42215.3|42235.3|42215.3|2
1632906760000|2021-09-29 09:12:40|42237.8|42217.8|42237.8|42217.8|42237.8|42217.8|42237.8|42217.8|0
1632906770000|2021-09-29 09:12:50|42236.2|42216.2|42237.8|42217.8|42237.8|42217.8|42235.3|42215.3|0
1632906780000|2021-09-29 09:13:00|42235.3|42215.3|42236.2|42216.2|42237.8|42217.8|42235.3|42215.3|6
1632906790000|2021-09-29 09:13:10|42237.8|42217.8|42237.8|42217.8|42237.8|42217.8|42237.8|42217.8|0
1632906800000|2021-09-29 09:13:20|42236.2|42216.2|42240.3|42220.3|42240.3|42220.3|42236.2|42216.2|2
1632906810000|2021-09-29 09:13:30|42242|42222|42242.8|42222.8|42242.8|42222.8|42240.3|42220.3|2
1632906820000|2021-09-29 09:13:40|42247|42227|42244.5|42224.5|42250.3|42230.3|42243.7|42223.7|3
1632906830000|2021-09-29 09:13:50|42245.3|42225.3|42247.8|42227.8|42247.8|42227.8|42242.8|42222.8|2
1632906840000|2021-09-29 09:14:00|42245.3|42225.3|42252.8|42232.8|42257.8|42237.8|42245.3|42225.3|4
1632906850000|2021-09-29 09:14:10|42251.2|42231.2|42242.8|42222.8|42252.8|42232.8|42242.8|42222.8|4
1632906860000|2021-09-29 09:14:20|42241.2|42221.2|42237.8|42217.8|42241.2|42221.2|42237.8|42217.8|0
1632906870000|2021-09-29 09:14:30|42240.3|42220.3|42240.3|42220.3|42240.3|42220.3|42240.3|42220.3|1
1632906880000|2021-09-29 09:14:40|42242.8|42222.8|42245.3|42225.3|42245.3|42225.3|42242.8|42222.8|0
1632906900000|2021-09-29 09:15:00|42247.8|42227.8|42247.8|42227.8|42250.3|42230.3|42247.8|42227.8|2
1632906910000|2021-09-29 09:15:10|||||||||1
1632906930000|2021-09-29 09:15:30|42245.3|42225.3|42244.5|42224.5|42245.3|42225.3|42242.8|42222.8|1
1632906940000|2021-09-29 09:15:40|42242.8|42222.8|42237.8|42217.8|42242.8|42222.8|42237.8|42217.8|3
1632906950000|2021-09-29 09:15:50|||||||||1
1632906960000|2021-09-29 09:16:00|42237|42217|42232.8|42212.8|42237.8|42217.8|42232.8|42212.8|2
1632906970000|2021-09-29 09:16:10|42235.3|42215.3|42232.8|42212.8|42235.3|42215.3|42232.8|42212.8|0
1632906980000|2021-09-29 09:16:20|42234.5|42214.5|42232.8|42212.8|42235.3|42215.3|42232.8|42212.8|0
1632906990000|2021-09-29 09:16:30|42234.5|42214.5|42232.8|42212.8|42235.3|42215.3|42232.8|42212.8|0
1632907000000|2021-09-29 09:16:40|42235.3|42215.3|42232.8|42212.8|42235.3|42215.3|42232.8|42212.8|1
1632907010000|2021-09-29 09:16:50|42234.5|42214.5|42235.3|42215.3|42235.3|42215.3|42234.5|42214.5|0
1632907020000|2021-09-29 09:17:00|42232.8|42212.8|42232.8|42212.8|42232.8|42212.8|42232.8|42212.8|1
1632907040000|2021-09-29 09:17:20|42235.3|42215.3|42237.8|42217.8|42237.8|42217.8|42235.3|42215.3|12
1632907050000|2021-09-29 09:17:30|42239.5|42219.5|42240.3|42220.3|42240.3|42220.3|42239.5|42219.5|0
1632907060000|2021-09-29 09:17:40|42237.8|42217.8|42237.8|42217.8|42237.8|42217.8|42237.8|42217.8|3
1632907070000|2021-09-29 09:17:50|42235.3|42215.3|42227.8|42207.8|42235.3|42215.3|42227.8|42207.8|2
1632907080000|2021-09-29 09:18:00|42225.3|42205.3|42222|42202|42225.3|42205.3|42217.8|42197.8|4
1632907090000|2021-09-29 09:18:10|42222.8|42202.8|42222.8|42202.8|42222.8|42202.8|42222.8|42202.8|3
1632907100000|2021-09-29 09:18:20|42219.5|42199.5|42217.8|42197.8|42219.5|42199.5|42217.8|42197.8|0
1632907110000|2021-09-29 09:18:30|42216.2|42196.2|42212.8|42192.8|42216.2|42196.2|42212.8|42192.8|1
1632907120000|2021-09-29 09:18:40|42209.5|42189.5|42207.8|42187.8|42209.5|42189.5|42207.8|42187.8|1
1632907130000|2021-09-29 09:18:50|42206.2|42186.2|42200.3|42180.3|42206.2|42186.2|42200.3|42180.3|0
1632907140000|2021-09-29 09:19:00|42202.8|42182.8|42207.8|42187.8|42207.8|42187.8|42202.8|42182.8|10
1632907150000|2021-09-29 09:19:10|42208.7|42188.7|42207.8|42187.8|42212.8|42192.8|42207.8|42187.8|1
1632907160000|2021-09-29 09:19:20|42209.5|42189.5|42212.8|42192.8|42212.8|42192.8|42209.5|42189.5|1
1632907170000|2021-09-29 09:19:30|42210.3|42190.3|42210.3|42190.3|42210.3|42190.3|42207.8|42187.8|0
1632907180000|2021-09-29 09:19:40|42212.8|42192.8|42212.8|42192.8|42212.8|42192.8|42210.3|42190.3|3
1632907210000|2021-09-29 09:20:10|42214.5|42194.5|42214.5|42194.5|42214.5|42194.5|42214.5|42194.5|1
1632907220000|2021-09-29 09:20:20|42215.3|42195.3|42219.5|42199.5|42219.5|42199.5|42215.3|42195.3|1
1632907230000|2021-09-29 09:20:30|42217.8|42197.8|42212.8|42192.8|42220.3|42200.3|42212.8|42192.8|1
1632907240000|2021-09-29 09:20:40|42217.8|42197.8|42217.8|42197.8|42217.8|42197.8|42217.8|42197.8|9
1632907250000|2021-09-29 09:20:50|||||||||2
1632907260000|2021-09-29 09:21:00|||||||||2
1632907280000|2021-09-29 09:21:20|42222.8|42202.8|42222.8|42202.8|42225.3|42205.3|42222.8|42202.8|5
1632907290000|2021-09-29 09:21:30|42225.3|42205.3|42222.8|42202.8|42225.3|42205.3|42222.8|42202.8|1
1632907300000|2021-09-29 09:21:40|42221.2|42201.2|42221.2|42201.2|42221.2|42201.2|42221.2|42201.2|1
1632907310000|2021-09-29 09:21:50|42217.8|42197.8|42217.8|42197.8|42217.8|42197.8|42217.8|42197.8|0
1632907320000|2021-09-29 09:22:00|42215.3|42195.3|42217|42197|42217.8|42197.8|42215.3|42195.3|0
1632907330000|2021-09-29 09:22:10|42217.8|42197.8|42217.8|42197.8|42217.8|42197.8|42217.8|42197.8|0
1632907340000|2021-09-29 09:22:20|42220.3|42200.3|42224.4|42204.4|42224.5|42204.5|42220.3|42200.3|8
1632907350000|2021-09-29 09:22:30|42226.1|42206.1|42229.4|42209.4|42229.4|42209.4|42226.1|42206.1|3
1632907360000|2021-09-29 09:22:40|42230.3|42210.3|42227.8|42207.8|42232.8|42212.8|42227.8|42207.8|0
1632907370000|2021-09-29 09:22:50|42231.2|42211.2|42225.3|42205.3|42232.8|42212.8|42225.3|42205.3|1
1632907380000|2021-09-29 09:23:00|42224.4|42204.4|42224.4|42204.4|42224.4|42204.4|42224.4|42204.4|1
1632907400000|2021-09-29 09:23:20|42221.9|42201.9|42217.8|42197.8|42221.9|42201.9|42217.8|42197.8|1
1632907410000|2021-09-29 09:23:30|42215.3|42195.3|42215.3|42195.3|42215.3|42195.3|42215.3|42195.3|0
1632907420000|2021-09-29 09:23:40|42216.9|42196.9|42217.8|42197.8|42217.8|42197.8|42216.9|42196.9|1
1632907430000|2021-09-29 09:23:50|42212.8|42192.8|42212.8|42192.8|42212.8|42192.8|42212.8|42192.8|0
1632907450000|2021-09-29 09:24:10|||||||||1
1632907460000|2021-09-29 09:24:20|42214.4|42194.4|42215.3|42195.3|42215.3|42195.3|42214.4|42194.4|0
1632907470000|2021-09-29 09:24:30|||||||||1
1632907480000|2021-09-29 09:24:40|42212.8|42192.8|42212.8|42192.8|42212.8|42192.8|42212.8|42192.8|0
1632907490000|2021-09-29 09:24:50|42215.3|42195.3|42217.8|42197.8|42217.8|42197.8|42215.3|42195.3|1
1632907500000|2021-09-29 09:25:00|42215.3|42195.3|42220.3|42200.3|42220.3|42200.3|42215.3|42195.3|0
1632907510000|2021-09-29 09:25:10|||||||||1
1632907520000|2021-09-29 09:25:20|42225.3|42205.3|42225.3|42205.3|42225.3|42205.3|42225.3|42205.3|0
1632907530000|2021-09-29 09:25:30|42226.9|42206.9|42230.3|42210.3|42230.3|42210.3|42226.9|42206.9|0
1632907540000|2021-09-29 09:25:40|42227.8|42207.8|42227.8|42207.8|42227.8|42207.8|42227.8|42207.8|2
1632907550000|2021-09-29 09:25:50|42229.4|42209.4|42230.3|42210.3|42230.3|42210.3|42229.4|42209.4|0
1632907560000|2021-09-29 09:26:00|42229.4|42209.4|42227.8|42207.8|42229.4|42209.4|42227.8|42207.8|1
1632907570000|2021-09-29 09:26:10|42230.3|42210.3|42227.8|42207.8|42230.3|42210.3|42227.8|42207.8|2
1632907600000|2021-09-29 09:26:40|42222.8|42202.8|42221.2|42201.2|42222.8|42202.8|42221.2|42201.2|3
1632907610000|2021-09-29 09:26:50|42222.8|42202.8|42227.8|42207.8|42227.8|42207.8|42222.8|42202.8|1
1632907620000|2021-09-29 09:27:00|42230.3|42210.3|42232.8|42212.8|42232.8|42212.8|42230.3|42210.3|1
1632907630000|2021-09-29 09:27:10|42234.4|42214.4|42227.8|42207.8|42234.4|42214.4|42227.8|42207.8|2
1632907650000|2021-09-29 09:27:30|42225.3|42205.3|42230.3|42210.3|42230.3|42210.3|42225.3|42205.3|3
1632907660000|2021-09-29 09:27:40|42229.4|42209.4|42227.8|42207.8|42229.4|42209.4|42227.8|42207.8|2
1632907670000|2021-09-29 09:27:50|||||||||1
1632907680000|2021-09-29 09:28:00|42226.9|42206.9|42224.4|42204.4|42226.9|42206.9|42224.4|42204.4|0
1632907700000|2021-09-29 09:28:20|42226.9|42206.9|42226.9|42206.9|42226.9|42206.9|42226.9|42206.9|0
1632907710000|2021-09-29 09:28:30|42227.8|42207.8|42230.3|42210.3|42230.3|42210.3|42227.8|42207.8|0
1632907730000|2021-09-29 09:28:50|42232.8|42212.8|42232.8|42212.8|42232.8|42212.8|42232.8|42212.8|2
1632907740000|2021-09-29 09:29:00|42234.4|42214.4|42236.9|42216.9|42236.9|42216.9|42234.4|42214.4|1
1632907750000|2021-09-29 09:29:10|42235.3|42215.3|42227.8|42207.8|42235.3|42215.3|42227.8|42207.8|1
1632907760000|2021-09-29 09:29:20|42231.1|42211.1|42232.8|42212.8|42232.8|42212.8|42231.1|42211.1|1
1632907770000|2021-09-29 09:29:30|42234.4|42214.4|42232.8|42212.8|42234.4|42214.4|42230.3|42210.3|1
1632907790000|2021-09-29 09:29:50|42229.5|42209.5|42231.9|42211.9|42231.9|42211.9|42229.5|42209.5|2
1632907800000|2021-09-29 09:30:00|42232.8|42212.8|42227.8|42207.8|42232.8|42212.8|42227.8|42207.8|0
1632907810000|2021-09-29 09:30:10|42231.1|42211.1|42232.8|42212.8|42232.8|42212.8|42231.1|42211.1|4
1632907830000|2021-09-29 09:30:30|42230.3|42210.3|42232.8|42212.8|42232.8|42212.8|42230.3|42210.3|1
1632907840000|2021-09-29 09:30:40|42231.1|42211.1|42230.3|42210.3|42231.1|42211.1|42230.3|42210.3|0
1632907850000|2021-09-29 09:30:50|42211.1|42191.1|42207.8|42187.8|42211.1|42191.1|42207.8|42187.8|4
1632907860000|2021-09-29 09:31:00|42205.3|42185.3|42200.3|42180.3|42205.3|42185.3|42200.3|42180.3|1
1632907870000|2021-09-29 09:31:10|42198.6|42178.6|42197.8|42177.8|42198.6|42178.6|42197.8|42177.8|0
1632907880000|2021-09-29 09:31:20|42199.4|42179.4|42187.8|42167.8|42200.3|42180.3|42187.8|42167.8|7
1632907890000|2021-09-29 09:31:30|42185.3|42165.3|42184.4|42164.4|42185.3|42165.3|42182.8|42162.8|15
1632907900000|2021-09-29 09:31:40|42182.8|42162.8|42182.8|42162.8|42182.8|42162.8|42182.8|42162.8|7
1632907910000|2021-09-29 09:31:50|42184.4|42164.4|42184.4|42164.4|42184.4|42164.4|42184.4|42164.4|1
1632907920000|2021-09-29 09:32:00|42187.8|42167.8|42192.8|42172.8|42194.4|42174.4|42187.8|42167.8|11
1632907930000|2021-09-29 09:32:10|42194.4|42174.4|42195.3|42175.3|42195.3|42175.3|42194.4|42174.4|0
1632907940000|2021-09-29 09:32:20|42197.8|42177.8|42201.9|42181.9|42201.9|42181.9|42197.8|42177.8|1
1632907950000|2021-09-29 09:32:30|42200.3|42180.3|42206.9|42186.9|42206.9|42186.9|42200.3|42180.3|1
1632907960000|2021-09-29 09:32:40|42205.3|42185.3|42205.3|42185.3|42207.8|42187.8|42205.3|42185.3|1
1632907970000|2021-09-29 09:32:50|42206.9|42186.9|42202.8|42182.8|42207.8|42187.8|42202.8|42182.8|3
1632907980000|2021-09-29 09:33:00|42196.1|42176.1|42192.8|42172.8|42196.1|42176.1|42192.8|42172.8|1
1632907990000|2021-09-29 09:33:10|42191.1|42171.1|42187.8|42167.8|42191.1|42171.1|42187.8|42167.8|6
1632908000000|2021-09-29 09:33:20|42186.1|42166.1|42186.9|42166.9|42186.9|42166.9|42186.1|42166.1|3
1632908010000|2021-09-29 09:33:30|42187.8|42167.8|42175.3|42155.3|42187.8|42167.8|42175.3|42155.3|1
1632908020000|2021-09-29 09:33:40|42174.4|42154.4|42172.8|42152.8|42174.4|42154.4|42172.8|42152.8|3
1632908030000|2021-09-29 09:33:50|42175.3|42155.3|42162.8|42142.8|42175.3|42155.3|42162.8|42142.8|14
1632908040000|2021-09-29 09:34:00|42164.4|42144.4|42160.3|42140.3|42164.4|42144.4|42157.8|42137.8|6
1632908050000|2021-09-29 09:34:10|42158.6|42138.6|42169.4|42149.4|42169.4|42149.4|42157.8|42137.8|3
1632908060000|2021-09-29 09:34:20|42172.8|42152.8|42172.8|42152.8|42172.8|42152.8|42172.8|42152.8|0
1632908070000|2021-09-29 09:34:30|42174.4|42154.4|42177.8|42157.8|42179.4|42159.4|42174.4|42154.4|0
1632908080000|2021-09-29 09:34:40|||||||||1
1632908090000|2021-09-29 09:34:50|42180.3|42160.3|42180.3|42160.3|42180.3|42160.3|42180.3|42160.3|1
1632908100000|2021-09-29 09:35:00|42178.6|42158.6|42181.9|42161.9|42181.9|42161.9|42177.8|42157.8|0
1632908140000|2021-09-29 09:35:40|42180.3|42160.3|42172.8|42152.8|42180.3|42160.3|42171.1|42151.1|2
1632908150000|2021-09-29 09:35:50|42170.3|42150.3|42172.8|42152.8|42174.4|42154.4|42170.3|42150.3|4
1632908170000|2021-09-29 09:36:10|42174.4|42154.4|42172.8|42152.8|42174.4|42154.4|42172.8|42152.8|7
1632908180000|2021-09-29 09:36:20|42171.1|42151.1|42170.3|42150.3|42171.1|42151.1|42170.3|42150.3|0
1632908200000|2021-09-29 09:36:40|42168.6|42148.6|42168.6|42148.6|42168.6|42148.6|42168.6|42148.6|0
1632908210000|2021-09-29 09:36:50|42170.3|42150.3|42167.8|42147.8|42170.3|42150.3|42167.8|42147.8|0
1632908220000|2021-09-29 09:37:00|42165.3|42145.3|42166.9|42146.9|42167.8|42147.8|42165.3|42145.3|0
1632908230000|2021-09-29 09:37:10|42168.6|42148.6|42172.8|42152.8|42172.8|42152.8|42167.8|42147.8|5
1632908240000|2021-09-29 09:37:20|42173.6|42153.6|42176.9|42156.9|42176.9|42156.9|42173.6|42153.6|0
1632908250000|2021-09-29 09:37:30|42178.6|42158.6|42180.3|42160.3|42180.3|42160.3|42178.6|42158.6|1
1632908280000|2021-09-29 09:38:00|42182.8|42162.8|42182.8|42162.8|42182.8|42162.8|42182.8|42162.8|1
1632908300000|2021-09-29 09:38:20|42186.9|42166.9|42187.8|42167.8|42187.8|42167.8|42185.3|42165.3|2
1632908310000|2021-09-29 09:38:30|42185.3|42165.3|42187.8|42167.8|42187.8|42167.8|42185.3|42165.3|1
1632908320000|2021-09-29 09:38:40|42190.3|42170.3|42190.3|42170.3|42191.1|42171.1|42190.3|42170.3|2
1632908330000|2021-09-29 09:38:50|42191.1|42171.1|42192.8|42172.8|42192.8|42172.8|42191.1|42171.1|1
1632908340000|2021-09-29 09:39:00|42195.3|42175.3|42197.8|42177.8|42197.8|42177.8|42195.3|42175.3|2
1632908350000|2021-09-29 09:39:10|42196.1|42176.1|42197.8|42177.8|42197.8|42177.8|42195.3|42175.3|0
1632908360000|2021-09-29 09:39:20|42196.9|42176.9|42195.3|42175.3|42197.8|42177.8|42195.3|42175.3|1
1632908370000|2021-09-29 09:39:30|42196.9|42176.9|42196.9|42176.9|42196.9|42176.9|42196.9|42176.9|0
1632908380000|2021-09-29 09:39:40|42198.6|42178.6|42196.9|42176.9|42198.6|42178.6|42196.9|42176.9|0
1632908390000|2021-09-29 09:39:50|42195.3|42175.3|42197.8|42177.8|42197.8|42177.8|42195.3|42175.3|0
1632908400000|2021-09-29 09:40:00|42196.9|42176.9|42196.9|42176.9|42196.9|42176.9|42196.9|42176.9|0
1632908430000|2021-09-29 09:40:30|42195.3|42175.3|42195.3|42175.3|42196.9|42176.9|42195.3|42175.3|2
1632908450000|2021-09-29 09:40:50|42196.9|42176.9|42199.4|42179.4|42199.4|42179.4|42196.9|42176.9|0
1632908460000|2021-09-29 09:41:00|42197.8|42177.8|42200.3|42180.3|42200.3|42180.3|42196.9|42176.9|6
1632908470000|2021-09-29 09:41:10|42204.4|42184.4|42204.4|42184.4|42204.4|42184.4|42204.4|42184.4|5
1632908480000|2021-09-29 09:41:20|42205.3|42185.3|42209.4|42189.4|42209.4|42189.4|42205.3|42185.3|3
1632908490000|2021-09-29 09:41:30|42208.6|42188.6|42206.9|42186.9|42208.6|42188.6|42205.3|42185.3|1
1632908500000|2021-09-29 09:41:40|42209.4|42189.4|42210.3|42190.3|42210.3|42190.3|42209.4|42189.4|1
1632908510000|2021-09-29 09:41:50|42215.3|42195.3|42215.3|42195.3|42217.8|42197.8|42215.3|42195.3|3
1632908520000|2021-09-29 09:42:00|42216.1|42196.1|42215.3|42195.3|42217.8|42197.8|42215.3|42195.3|2
1632908530000|2021-09-29 09:42:10|42213.6|42193.6|42213.6|42193.6|42213.6|42193.6|42213.6|42193.6|0
1632908550000|2021-09-29 09:42:30|42217.8|42197.8|42217.8|42197.8|42217.8|42197.8|42217.8|42197.8|0
1632908560000|2021-09-29 09:42:40|||||||||4
1632908580000|2021-09-29 09:43:00|42220.3|42200.3|42205.3|42185.3|42220.3|42200.3|42205.3|42185.3|7
1632908600000|2021-09-29 09:43:20|42206.9|42186.9|42206.1|42186.1|42206.9|42186.9|42206.1|42186.1|1
1632908610000|2021-09-29 09:43:30|42208.6|42188.6|42210.2|42190.2|42210.2|42190.2|42208.6|42188.6|0
1632908620000|2021-09-29 09:43:40|42206.1|42186.1|42206.1|42186.1|42206.1|42186.1|42204.4|42184.4|0
1632908630000|2021-09-29 09:43:50|42205.2|42185.2|42205.2|42185.2|42205.2|42185.2|42205.2|42185.2|1
1632908640000|2021-09-29 09:44:00|42206.1|42186.1|42206.1|42186.1|42206.1|42186.1|42206.1|42186.1|0
1632908660000|2021-09-29 09:44:20|42201.1|42181.1|42201.1|42181.1|42203.6|42183.6|42198.6|42178.6|3
1632908670000|2021-09-29 09:44:30|42199.4|42179.4|42198.6|42178.6|42199.4|42179.4|42198.6|42178.6|2
1632908680000|2021-09-29 09:44:40|42201.1|42181.1|42198.6|42178.6|42201.1|42181.1|42198.6|42178.6|1
1632908690000|2021-09-29 09:44:50|42201.1|42181.1|42203.6|42183.6|42203.6|42183.6|42199.4|42179.4|5
1632908700000|2021-09-29 09:45:00|42205.2|42185.2|42208.6|42188.6|42208.6|42188.6|42205.2|42185.2|3
1632908710000|2021-09-29 09:45:10|||||||||1
1632908720000|2021-09-29 09:45:20|42206.1|42186.1|42203.6|42183.6|42206.1|42186.1|42203.6|42183.6|0
1632908730000|2021-09-29 09:45:30|||||||||1
1632908750000|2021-09-29 09:45:50|42201.9|42181.9|42206.1|42186.1|42206.1|42186.1|42201.9|42181.9|2
1632908760000|2021-09-29 09:46:00|42203.6|42183.6|42203.6|42183.6|42203.6|42183.6|42203.6|42183.6|1
1632908770000|2021-09-29 09:46:10|42206.1|42186.1|42211.9|42191.9|42211.9|42191.9|42206.1|42186.1|2
1632908780000|2021-09-29 09:46:20|42212.8|42192.8|42214.4|42194.4|42214.4|42194.4|42212.8|42192.8|0
1632908800000|2021-09-29 09:46:40|||||||||2
1632908810000|2021-09-29 09:46:50|42215.3|42195.3|42218.6|42198.6|42218.6|42198.6|42214.4|42194.4|4
1632908820000|2021-09-29 09:47:00|42216.9|42196.9|42216.1|42196.1|42216.9|42196.9|42216.1|42196.1|1
1632908830000|2021-09-29 09:47:10|||||||||1
1632908840000|2021-09-29 09:47:20|42217.7|42197.7|42222.7|42202.7|42222.7|42202.7|42217.7|42197.7|1
1632908850000|2021-09-29 09:47:30|42224.4|42204.4|42225.2|42205.2|42225.2|42205.2|42224.4|42204.4|0
1632908860000|2021-09-29 09:47:40|42228.6|42208.6|42228.6|42208.6|42228.6|42208.6|42228.6|42208.6|5
1632908870000|2021-09-29 09:47:50|42230.2|42210.2|42231.1|42211.1|42231.1|42211.1|42230.2|42210.2|0
1632908890000|2021-09-29 09:48:10|42233.6|42213.6|42233.6|42213.6|42236.1|42216.1|42233.6|42213.6|5
1632908900000|2021-09-29 09:48:20|42235.2|42215.2|42233.6|42213.6|42236.1|42216.1|42233.6|42213.6|0
1632908910000|2021-09-29 09:48:30|42238.6|42218.6|42238.6|42218.6|42238.6|42218.6|42238.6|42218.6|2
1632908930000|2021-09-29 09:48:50|42236.1|42216.1|42233.6|42213.6|42236.1|42216.1|42233.6|42213.6|4
1632908940000|2021-09-29 09:49:00|42235.2|42215.2|42238.6|42218.6|42238.6|42218.6|42235.2|42215.2|2
1632908960000|2021-09-29 09:49:20|||||||||2
1632908970000|2021-09-29 09:49:30|42240.2|42220.2|42242.7|42222.7|42242.7|42222.7|42240.2|42220.2|4
1632908980000|2021-09-29 09:49:40|42243.6|42223.6|42248.6|42228.6|42248.6|42228.6|42243.6|42223.6|1
1632908990000|2021-09-29 09:49:50|42250.2|42230.2|42250.2|42230.2|42250.2|42230.2|42250.2|42230.2|3
1632909000000|2021-09-29 09:50:00|42252.7|42232.7|42252.7|42232.7|42252.7|42232.7|42252.7|42232.7|0
1632909010000|2021-09-29 09:50:10|42255.2|42235.2|42256.1|42236.1|42256.1|42236.1|42253.6|42233.6|1
1632909020000|2021-09-29 09:50:20|42255.2|42235.2|42256.1|42236.1|42256.1|42236.1|42255.2|42235.2|1
1632909030000|2021-09-29 09:50:30|42254.4|42234.4|42253.6|42233.6|42254.4|42234.4|42252.7|42232.7|3
1632909040000|2021-09-29 09:50:40|42251.1|42231.1|42251.1|42231.1|42251.1|42231.1|42251.1|42231.1|2
1632909060000|2021-09-29 09:51:00|42249.4|42229.4|42246.9|42226.9|42249.4|42229.4|42246.1|42226.1|2
1632909070000|2021-09-29 09:51:10|42248.6|42228.6|42252.7|42232.7|42252.7|42232.7|42248.6|42228.6|1
1632909080000|2021-09-29 09:51:20|42254.3|42234.3|42260.2|42240.2|42260.2|42240.2|42254.3|42234.3|1
1632909090000|2021-09-29 09:51:30|42262.7|42242.7|42262.7|42242.7|42262.7|42242.7|42262.7|42242.7|1
1632909100000|2021-09-29 09:51:40|42263.6|42243.6|42263.6|42243.6|42263.6|42243.6|42263.6|42243.6|0
1632909110000|2021-09-29 09:51:50|||||||||3
1632909120000|2021-09-29 09:52:00|42266.1|42246.1|42266.1|42246.1|42266.1|42246.1|42266.1|42246.1|2
1632909140000|2021-09-29 09:52:20|42268.6|42248.6|42267.8|42247.8|42270.2|42250.2|42267.8|42247.8|8
1632909150000|2021-09-29 09:52:30|42266.9|42246.9|42266.9|42246.9|42268.6|42248.6|42266.1|42246.1|0
1632909160000|2021-09-29 09:52:40|42266.1|42246.1|42272.7|42252.7|42272.7|42252.7|42266.1|42246.1|3
1632909170000|2021-09-29 09:52:50|42271.1|42251.1|42269.4|42249.4|42271.1|42251.1|42269.4|42249.4|3
1632909180000|2021-09-29 09:53:00|42268.6|42248.6|42266.9|42246.9|42268.6|42248.6|42266.9|42246.9|1
1632909190000|2021-09-29 09:53:10|42265.2|42245.2|42265.2|42245.2|42265.2|42245.2|42265.2|42245.2|1
1632909210000|2021-09-29 09:53:30|42271.1|42251.1|42262.7|42242.7|42271.1|42251.1|42262.7|42242.7|9
1632909220000|2021-09-29 09:53:40|42259.3|42239.3|42256.1|42236.1|42259.3|42239.3|42256.1|42236.1|1
1632909230000|2021-09-29 09:53:50|42257.7|42237.7|42257.7|42237.7|42257.7|42237.7|42257.7|42237.7|0
1632909240000|2021-09-29 09:54:00|42258.6|42238.6|42263.6|42243.6|42263.6|42243.6|42258.6|42238.6|2
1632909260000|2021-09-29 09:54:20|42262.7|42242.7|42265.2|42245.2|42265.2|42245.2|42261.9|42241.9|1
1632909270000|2021-09-29 09:54:30|42264.3|42244.3|42263.6|42243.6|42264.3|42244.3|42261.1|42241.1|2
1632909280000|2021-09-29 09:54:40|42264.4|42244.4|42264.4|42244.4|42264.4|42244.4|42264.4|42244.4|2
1632909290000|2021-09-29 09:54:50|42266.1|42246.1|42266.9|42246.9|42266.9|42246.9|42266.1|42246.1|1
1632909300000|2021-09-29 09:55:00|42268.6|42248.6|42271.1|42251.1|42271.1|42251.1|42268.6|42248.6|1
1632909310000|2021-09-29 09:55:10|42268.6|42248.6|42266.1|42246.1|42268.6|42248.6|42266.1|42246.1|2
1632909320000|2021-09-29 09:55:20|42269.3|42249.3|42270.2|42250.2|42270.2|42250.2|42269.3|42249.3|10
1632909330000|2021-09-29 09:55:30|42268.6|42248.6|42268.6|42248.6|42268.6|42248.6|42266.1|42246.1|0
1632909340000|2021-09-29 09:55:40|42266.1|42246.1|42268.6|42248.6|42268.6|42248.6|42266.1|42246.1|4
1632909350000|2021-09-29 09:55:50|42271.1|42251.1|42268.6|42248.6|42271.1|42251.1|42268.6|42248.6|1
1632909360000|2021-09-29 09:56:00|42271.1|42251.1|42268.6|42248.6|42271.1|42251.1|42268.6|42248.6|1
1632909380000|2021-09-29 09:56:20|||||||||6
1632909400000|2021-09-29 09:56:40|42266.1|42246.1|42266.1|42246.1|42266.1|42246.1|42266.1|42246.1|2
1632909410000|2021-09-29 09:56:50|42268.6|42248.6|42268.6|42248.6|42268.6|42248.6|42268.6|42248.6|0
1632909420000|2021-09-29 09:57:00|42269.4|42249.4|42271.1|42251.1|42271.1|42251.1|42269.4|42249.4|2
1632909430000|2021-09-29 09:57:10|42271.9|42251.9|42276.1|42256.1|42276.1|42256.1|42271.9|42251.9|6
1632909440000|2021-09-29 09:57:20|42273.6|42253.6|42273.6|42253.6|42273.6|42253.6|42273.6|42253.6|0
1632909450000|2021-09-29 09:57:30|||||||||2
1632909460000|2021-09-29 09:57:40|42268.6|42248.6|42268.6|42248.6|42268.6|42248.6|42268.6|42248.6|1
1632909470000|2021-09-29 09:57:50|42269.4|42249.4|42273.5|42253.5|42273.5|42253.5|42269.4|42249.4|0
1632909490000|2021-09-29 09:58:10|||||||||1
1632909500000|2021-09-29 09:58:20|42276|42256|42285.2|42265.2|42285.2|42265.2|42276|42256|13
1632909510000|2021-09-29 09:58:30|42283.5|42263.5|42285.2|42265.2|42286.8|42266.8|42282.7|42262.7|3
1632909520000|2021-09-29 09:58:40|42282.7|42262.7|42281|42261|42285.2|42265.2|42281|42261|1
1632909540000|2021-09-29 09:59:00|42282.7|42262.7|42286|42266|42286|42266|42282.7|42262.7|0
1632909570000|2021-09-29 09:59:30|42283.5|42263.5|42281|42261|42287.7|42267.7|42281|42261|2
1632909580000|2021-09-29 09:59:40|42278.5|42258.5|42278.5|42258.5|42278.5|42258.5|42278.5|42258.5|0
1632909590000|2021-09-29 09:59:50|42281|42261|42281|42261|42281|42261|42281|42261|1
1632909600000|2021-09-29 10:00:00|42281.9|42261.9|42286|42266|42286|42266|42281.9|42261.9|0
1632909610000|2021-09-29 10:00:10|||||||||1
1632909620000|2021-09-29 10:00:20|42281.9|42261.9|42281|42261|42281.9|42261.9|42281|42261|4
1632909640000|2021-09-29 10:00:40|42283.5|42263.5|42283.5|42263.5|42283.5|42263.5|42283.5|42263.5|2
1632909650000|2021-09-29 10:00:50|42285.2|42265.2|42286|42266|42286|42266|42285.2|42265.2|1
1632909660000|2021-09-29 10:01:00|42281.9|42261.9|42281.9|42261.9|42286|42266|42281.9|42261.9|0
1632909670000|2021-09-29 10:01:10|42281|42261|42281|42261|42281|42261|42281|42261|1
1632909680000|2021-09-29 10:01:20|42283.5|42263.5|42281|42261|42283.5|42263.5|42281|42261|2
1632909690000|2021-09-29 10:01:30|42281.9|42261.9|42281|42261|42281.9|42261.9|42281|42261|0
1632909700000|2021-09-29 10:01:40|42282.7|42262.7|42286|42266|42286|42266|42282.7|42262.7|0
1632909710000|2021-09-29 10:01:50|42283.5|42263.5|42286|42266|42286|42266|42283.5|42263.5|1
1632909720000|2021-09-29 10:02:00|42287.7|42267.7|42288.5|42268.5|42288.5|42268.5|42287.7|42267.7|0
1632909730000|2021-09-29 10:02:10|42291|42271|42296|42276|42296|42276|42291|42271|3
1632909750000|2021-09-29 10:02:30|42298.5|42278.5|42303.5|42283.5|42303.5|42283.5|42298.5|42278.5|6
1632909760000|2021-09-29 10:02:40|42301|42281|42302.7|42282.7|42302.7|42282.7|42298.5|42278.5|5
1632909770000|2021-09-29 10:02:50|42301|42281|42303.5|42283.5|42303.5|42283.5|42301|42281|3
1632909780000|2021-09-29 10:03:00|42301.9|42281.9|42301.9|42281.9|42301.9|42281.9|42301.9|42281.9|0
1632909790000|2021-09-29 10:03:10|42303.5|42283.5|42303.5|42283.5|42303.5|42283.5|42303.5|42283.5|0
1632909800000|2021-09-29 10:03:20|42298.5|42278.5|42301|42281|42301|42281|42298.5|42278.5|3
1632909810000|2021-09-29 10:03:30|42302.7|42282.7|42302.7|42282.7|42302.7|42282.7|42302.7|42282.7|1
1632909820000|2021-09-29 10:03:40|42299.4|42279.4|42298.5|42278.5|42299.4|42279.4|42298.5|42278.5|2
1632909830000|2021-09-29 10:03:50|42296.9|42276.9|42296.9|42276.9|42296.9|42276.9|42296.9|42276.9|0
1632909840000|2021-09-29 10:04:00|42298.5|42278.5|42302.7|42282.7|42302.7|42282.7|42298.5|42278.5|1
1632909850000|2021-09-29 10:04:10|42301|42281|42296|42276|42301|42281|42296|42276|1
1632909860000|2021-09-29 10:04:20|42297.8|42277.8|42298.5|42278.5|42301|42281|42297.8|42277.8|2
1632909870000|2021-09-29 10:04:30|42296|42276|42294.4|42274.4|42296|42276|42294.4|42274.4|1
1632909880000|2021-09-29 10:04:40|42292.8|42272.8|42293.5|42273.5|42296|42276|42292.8|42272.8|0
1632909890000|2021-09-29 10:04:50|42291|42271|42291|42271|42291|42271|42291|42271|4
1632909900000|2021-09-29 10:05:00|42288.5|42268.5|42291.9|42271.9|42294.4|42274.4|42288.5|42268.5|4
1632909910000|2021-09-29 10:05:10|42291|42271|42291|42271|42293.5|42273.5|42291|42271|1
1632909920000|2021-09-29 10:05:20|42288.5|42268.5|42288.5|42268.5|42288.5|42268.5|42288.5|42268.5|0
1632909930000|2021-09-29 10:05:30|42286.9|42266.9|42283.5|42263.5|42286.9|42266.9|42282.7|42262.7|5
1632909940000|2021-09-29 10:05:40|42281.9|42261.9|42283.5|42263.5|42283.5|42263.5|42281.9|42261.9|2
1632909950000|2021-09-29 10:05:50|42281.9|42261.9|42288.5|42268.5|42288.5|42268.5|42281.9|42261.9|1
1632909960000|2021-09-29 10:06:00|42287.7|42267.7|42286.9|42266.9|42287.7|42267.7|42285.2|42265.2|1
1632909970000|2021-09-29 10:06:10|42286|42266|42286|42266|42286|42266|42286|42266|1
1632909980000|2021-09-29 10:06:20|42284.4|42264.4|42281|42261|42284.4|42264.4|42281|42261|2
1632909990000|2021-09-29 10:06:30|42278.5|42258.5|42276|42256|42278.5|42258.5|42276|42256|6
1632910000000|2021-09-29 10:06:40|||||||||1
1632910010000|2021-09-29 10:06:50|42278.5|42258.5|42283.5|42263.5|42286|42266|42273.5|42253.5|12
1632910020000|2021-09-29 10:07:00|42284.4|42264.4|42288.5|42268.5|42288.5|42268.5|42284.4|42264.4|0
1632910030000|2021-09-29 10:07:10|42290.2|42270.2|42281|42261|42291|42271|42281|42261|2
1632910040000|2021-09-29 10:07:20|42278.5|42258.5|42281|42261|42281|42261|42278.5|42258.5|3
1632910050000|2021-09-29 10:07:30|42276|42256|42276|42256|42276|42256|42276|42256|1
1632910060000|2021-09-29 10:07:40|42278.5|42258.5|42276|42256|42278.5|42258.5|42276|42256|0
1632910070000|2021-09-29 10:07:50|42273.5|42253.5|42276|42256|42276|42256|42273.5|42253.5|0
1632910100000|2021-09-29 10:08:20|42273.5|42253.5|42268.5|42248.5|42276|42256|42268.5|42248.5|3
1632910110000|2021-09-29 10:08:30|42271|42251|42271|42251|42271|42251|42269.4|42249.4|0
1632910120000|2021-09-29 10:08:40|42271.9|42251.9|42273.5|42253.5|42273.5|42253.5|42271.9|42251.9|0
1632910130000|2021-09-29 10:08:50|||||||||1
1632910140000|2021-09-29 10:09:00|42276|42256|42278.5|42258.5|42278.5|42258.5|42276|42256|0
1632910160000|2021-09-29 10:09:20|42280.2|42260.2|42281|42261|42281|42261|42278.5|42258.5|4
1632910170000|2021-09-29 10:09:30|42280.2|42260.2|42276|42256|42280.2|42260.2|42276|42256|5
1632910180000|2021-09-29 10:09:40|42275.2|42255.2|42275.2|42255.2|42275.2|42255.2|42275.2|42255.2|0
1632910190000|2021-09-29 10:09:50|42266|42246|42258.5|42238.5|42266|42246|42258.5|42238.5|7
1632910200000|2021-09-29 10:10:00|42259.4|42239.4|42263.5|42243.5|42263.5|42243.5|42259.4|42239.4|6
1632910210000|2021-09-29 10:10:10|42264.4|42244.4|42275.2|42255.2|42275.2|42255.2|42264.4|42244.4|3
1632910240000|2021-09-29 10:10:40|42281|42261|42283.5|42263.5|42285.2|42265.2|42281|42261|3
1632910250000|2021-09-29 10:10:50|42281|42261|42286|42266|42286|42266|42281|42261|0
1632910260000|2021-09-29 10:11:00|42283.5|42263.5|42281|42261|42283.5|42263.5|42281|42261|5
1632910280000|2021-09-29 10:11:20|42283.5|42263.5|42288.5|42268.5|42288.5|42268.5|42283.5|42263.5|2
1632910290000|2021-09-29 10:11:30|42290.2|42270.2|42291|42271|42291|42271|42290.2|42270.2|1
1632910310000|2021-09-29 10:11:50|42285.2|42265.2|42283.5|42263.5|42285.2|42265.2|42283.5|42263.5|3
1632910330000|2021-09-29 10:12:10|42286|42266|42286|42266|42286|42266|42286|42266|1
1632910340000|2021-09-29 10:12:20|42283.5|42263.5|42286|42266|42286|42266|42283.5|42263.5|0
1632910370000|2021-09-29 10:12:50|42287.7|42267.7|42289.3|42269.3|42289.3|42269.3|42287.7|42267.7|1
1632910380000|2021-09-29 10:13:00|42287.7|42267.7|42286|42266|42288.5|42268.5|42286|42266|3
1632910390000|2021-09-29 10:13:10|42287.7|42267.7|42286|42266|42287.7|42267.7|42286|42266|1
1632910400000|2021-09-29 10:13:20|42287.7|42267.7|42288.5|42268.5|42288.5|42268.5|42287.7|42267.7|0
1632910410000|2021-09-29 10:13:30|42287.7|42267.7|42286|42266|42287.7|42267.7|42286|42266|1
1632910430000|2021-09-29 10:13:50|42287.7|42267.7|42291|42271|42291|42271|42286|42266|1
1632910440000|2021-09-29 10:14:00|42288.5|42268.5|42291|42271|42291|42271|42288.5|42268.5|1
1632910460000|2021-09-29 10:14:20|||||||||2
1632910470000|2021-09-29 10:14:30|42292.7|42272.7|42292.7|42272.7|42292.7|42272.7|42292.7|42272.7|2
1632910480000|2021-09-29 10:14:40|42295.2|42275.2|42297.7|42277.7|42297.7|42277.7|42295.2|42275.2|2
1632910490000|2021-09-29 10:14:50|42295.2|42275.2|42295.2|42275.2|42295.2|42275.2|42295.2|42275.2|4
1632910500000|2021-09-29 10:15:00|42296|42276|42296|42276|42296|42276|42296|42276|0
1632910510000|2021-09-29 10:15:10|42296.9|42276.9|42306|42286|42306|42286|42296.9|42276.9|4
1632910520000|2021-09-29 10:15:20|42308.5|42288.5|42315.2|42295.2|42315.2|42295.2|42308.5|42288.5|7
1632910530000|2021-09-29 10:15:30|42316.8|42296.8|42317.7|42297.7|42317.7|42297.7|42315.2|42295.2|3
1632910540000|2021-09-29 10:15:40|42319.3|42299.3|42319.3|42299.3|42321.8|42301.8|42317.7|42297.7|2
1632910560000|2021-09-29 10:16:00|42317.7|42297.7|42317.7|42297.7|42317.7|42297.7|42317.7|42297.7|1
1632910570000|2021-09-29 10:16:10|42318.5|42298.5|42315.2|42295.2|42318.5|42298.5|42315.2|42295.2|5
1632910580000|2021-09-29 10:16:20|42313.5|42293.5|42313.5|42293.5|42313.5|42293.5|42311|42291|0
1632910590000|2021-09-29 10:16:30|42311.9|42291.9|42313.5|42293.5|42313.5|42293.5|42311|42291|0
1632910600000|2021-09-29 10:16:40|42310.2|42290.2|42310.2|42290.2|42310.2|42290.2|42310.2|42290.2|1
1632910610000|2021-09-29 10:16:50|42308.5|42288.5|42308.5|42288.5|42308.5|42288.5|42308.5|42288.5|1
1632910620000|2021-09-29 10:17:00|42310.2|42290.2|42308.5|42288.5|42310.2|42290.2|42308.5|42288.5|2
1632910640000|2021-09-29 10:17:20|42317.7|42297.7|42317.7|42297.7|42321|42301|42317.7|42297.7|10
1632910650000|2021-09-29 10:17:30|42316|42296|42316|42296|42316|42296|42316|42296|2
1632910660000|2021-09-29 10:17:40|42317.7|42297.7|42317.7|42297.7|42317.7|42297.7|42317.7|42297.7|2
1632910680000|2021-09-29 10:18:00|42320.2|42300.2|42320.2|42300.2|42320.2|42300.2|42320.2|42300.2|0
1632910690000|2021-09-29 10:18:10|42318.5|42298.5|42320.2|42300.2|42320.2|42300.2|42317.7|42297.7|5
1632910700000|2021-09-29 10:18:20|42321|42301|42320.2|42300.2|42321|42301|42320.2|42300.2|1
1632910710000|2021-09-29 10:18:30|42328.5|42308.5|42326|42306|42328.5|42308.5|42326|42306|3
1632910730000|2021-09-29 10:18:50|42324.4|42304.4|42318.5|42298.5|42324.4|42304.4|42318.5|42298.5|3
1632910740000|2021-09-29 10:19:00|42311.9|42291.9|42311|42291|42314.4|42294.4|42311|42291|1
1632910750000|2021-09-29 10:19:10|42316|42296|42313.5|42293.5|42316|42296|42311|42291|1
1632910760000|2021-09-29 10:19:20|42316|42296|42316|42296|42316|42296|42316|42296|0
1632910770000|2021-09-29 10:19:30|42315.2|42295.2|42311|42291|42315.2|42295.2|42311|42291|2
1632910790000|2021-09-29 10:19:50|42309.4|42289.4|42296|42276|42309.4|42289.4|42296|42276|2
1632910800000|2021-09-29 10:20:00|42297.7|42277.7|42296|42276|42301|42281|42296|42276|3
1632910810000|2021-09-29 10:20:10|42297.7|42277.7|42301|42281|42301|42281|42297.7|42277.7|1
1632910820000|2021-09-29 10:20:20|42300.2|42280.2|42296|42276|42300.2|42280.2|42296|42276|3
1632910840000|2021-09-29 10:20:40|42294.4|42274.4|42291|42271|42294.4|42274.4|42291|42271|0
1632910860000|2021-09-29 10:21:00|42292.7|42272.7|42296|42276|42296|42276|42292.7|42272.7|0
1632910870000|2021-09-29 10:21:10|42295.2|42275.2|42291|42271|42295.2|42275.2|42291|42271|3
1632910880000|2021-09-29 10:21:20|42288.5|42268.5|42286|42266|42288.5|42268.5|42286|42266|1
1632910900000|2021-09-29 10:21:40|||||||||1
1632910910000|2021-09-29 10:21:50|42287.7|42267.7|42287.7|42267.7|42287.7|42267.7|42287.7|42267.7|0
1632910920000|2021-09-29 10:22:00|42286|42266|42283.5|42263.5|42286|42266|42283.5|42263.5|1
1632910930000|2021-09-29 10:22:10|42279.4|42259.4|42279.4|42259.4|42279.4|42259.4|42279.4|42259.4|2
1632910940000|2021-09-29 10:22:20|42274.4|42254.4|42274.4|42254.4|42274.4|42254.4|42274.4|42254.4|1
1632910960000|2021-09-29 10:22:40|42276|42256|42276|42256|42276|42256|42276|42256|1
1632910970000|2021-09-29 10:22:50|||||||||1
1632910980000|2021-09-29 10:23:00|42277.7|42257.7|42276|42256|42277.7|42257.7|42276|42256|1
1632910990000|2021-09-29 10:23:10|42274.4|42254.4|42271|42251|42274.4|42254.4|42271|42251|0
1632911000000|2021-09-29 10:23:20|42270.2|42250.2|42268.5|42248.5|42270.2|42250.2|42268.5|42248.5|2
1632911010000|2021-09-29 10:23:30|42266|42246|42268.5|42248.5|42268.5|42248.5|42266|42246|3
1632911020000|2021-09-29 10:23:40|42271|42251|42271|42251|42271|42251|42271|42251|1
1632911040000|2021-09-29 10:24:00|42273.5|42253.5|42273.5|42253.5|42273.5|42253.5|42273.5|42253.5|3
1632911050000|2021-09-29 10:24:10|42275.2|42255.2|42272.7|42252.7|42275.2|42255.2|42272.7|42252.7|3
1632911060000|2021-09-29 10:24:20|42273.5|42253.5|42271|42251|42273.5|42253.5|42271|42251|4
1632911070000|2021-09-29 10:24:30|42268.5|42248.5|42271|42251|42271|42251|42266|42246|1
1632911080000|2021-09-29 10:24:40|42268.5|42248.5|42266|42246|42271|42251|42266|42246|0
1632911090000|2021-09-29 10:24:50|42263.5|42243.5|42263.5|42243.5|42265.2|42245.2|42263.5|42243.5|2
1632911140000|2021-09-29 10:25:40|42262.7|42242.7|42256|42236|42262.7|42242.7|42256|42236|2
1632911150000|2021-09-29 10:25:50|42253.5|42233.5|42253.5|42233.5|42253.5|42233.5|42253.5|42233.5|2
1632911160000|2021-09-29 10:26:00|42250.2|42230.2|42245.2|42225.2|42250.2|42230.2|42245.2|42225.2|2
1632911170000|2021-09-29 10:26:10|42243.5|42223.5|42247.7|42227.7|42247.7|42227.7|42243.5|42223.5|4
1632911180000|2021-09-29 10:26:20|42250.2|42230.2|42256|42236|42256|42236|42250.2|42230.2|1
1632911190000|2021-09-29 10:26:30|42258.5|42238.5|42261|42241|42261|42241|42258.5|42238.5|2
1632911200000|2021-09-29 10:26:40|42262.7|42242.7|42266|42246|42266|42246|42262.7|42242.7|0
1632911210000|2021-09-29 10:26:50|42261|42241|42258.5|42238.5|42261|42241|42258.5|42238.5|5
1632911220000|2021-09-29 10:27:00|42257.7|42237.7|42258.5|42238.5|42258.5|42238.5|42257.7|42237.7|1
1632911230000|2021-09-29 10:27:10|42259.4|42239.4|42259.4|42239.4|42259.4|42239.4|42259.4|42239.4|2
1632911240000|2021-09-29 10:27:20|42265.2|42245.2|42272.7|42252.7|42272.7|42252.7|42265.2|42245.2|4
1632911260000|2021-09-29 10:27:40|42275.2|42255.2|42275.2|42255.2|42275.2|42255.2|42275.2|42255.2|1
1632911270000|2021-09-29 10:27:50|42276.8|42256.8|42273.5|42253.5|42277.7|42257.7|42273.5|42253.5|3
1632911300000|2021-09-29 10:28:20|42268.5|42248.5|42268.5|42248.5|42268.5|42248.5|42268.5|42248.5|1
1632911320000|2021-09-29 10:28:40|||||||||1
1632911330000|2021-09-29 10:28:50|42271|42251|42271|42251|42271|42251|42271|42251|1
1632911340000|2021-09-29 10:29:00|42269.4|42249.4|42268.5|42248.5|42269.4|42249.4|42266|42246|0
1632911350000|2021-09-29 10:29:10|42271|42251|42271|42251|42271|42251|42271|42251|1
1632911380000|2021-09-29 10:29:40|42273.5|42253.5|42268.5|42248.5|42278.5|42258.5|42268.5|42248.5|4
1632911390000|2021-09-29 10:29:50|42266.9|42246.9|42253.5|42233.5|42266.9|42246.9|42253.5|42233.5|6
1632911400000|2021-09-29 10:30:00|42251.9|42231.9|42251|42231|42251.9|42231.9|42251|42231|1
1632911410000|2021-09-29 10:30:10|||||||||1
1632911420000|2021-09-29 10:30:20|42249.4|42229.4|42249.4|42229.4|42249.4|42229.4|42249.4|42229.4|0
1632911430000|2021-09-29 10:30:30|42248.5|42228.5|42251|42231|42251|42231|42248.5|42228.5|0
1632911440000|2021-09-29 10:30:40|42254.3|42234.3|42257.7|42237.7|42257.7|42237.7|42254.3|42234.3|7
1632911450000|2021-09-29 10:30:50|42259.4|42239.4|42259.4|42239.4|42259.4|42239.4|42259.4|42239.4|2
1632911460000|2021-09-29 10:31:00|42257.7|42237.7|42258.5|42238.5|42258.5|42238.5|42256|42236|2
1632911470000|2021-09-29 10:31:10|42257.7|42237.7|42251|42231|42257.7|42237.7|42251|42231|3
1632911480000|2021-09-29 10:31:20|||||||||1
1632911490000|2021-09-29 10:31:30|42250.2|42230.2|42253.5|42233.5|42253.5|42233.5|42248.5|42228.5|3
1632911500000|2021-09-29 10:31:40|42251|42231|42251|42231|42251|42231|42251|42231|1
1632911510000|2021-09-29 10:31:50|42248.5|42228.5|42248.5|42228.5|42248.5|42228.5|42248.5|42228.5|2
1632911520000|2021-09-29 10:32:00|42251|42231|42253.5|42233.5|42253.5|42233.5|42251|42231|1
1632911530000|2021-09-29 10:32:10|42251|42231|42248.5|42228.5|42251|42231|42246|42226|0
1632911540000|2021-09-29 10:32:20|42246|42226|42253.5|42233.5|42253.5|42233.5|42246|42226|1
1632911550000|2021-09-29 10:32:30|42251|42231|42251|42231|42253.5|42233.5|42251|42231|0
1632911560000|2021-09-29 10:32:40|42253.5|42233.5|42253.5|42233.5|42253.5|42233.5|42251|42231|1
1632911570000|2021-09-29 10:32:50|42252.6|42232.6|42252.6|42232.6|42252.6|42232.6|42252.6|42232.6|1
1632911580000|2021-09-29 10:33:00|42244.4|42224.4|42244.4|42224.4|42244.4|42224.4|42244.4|42224.4|4
1632911590000|2021-09-29 10:33:10|42246|42226|42246|42226|42246|42226|42246|42226|4
1632911600000|2021-09-29 10:33:20|42248.5|42228.5|42251|42231|42251|42231|42248.5|42228.5|0
1632911610000|2021-09-29 10:33:30|42249.4|42229.4|42250.1|42230.1|42250.1|42230.1|42249.4|42229.4|1
1632911620000|2021-09-29 10:33:40|42251|42231|42250.1|42230.1|42252.6|42232.6|42249.4|42229.4|1
1632911630000|2021-09-29 10:33:50|42249.4|42229.4|42251|42231|42251|42231|42246|42226|1
1632911640000|2021-09-29 10:34:00|42253.5|42233.5|42261|42241|42263.5|42243.5|42253.5|42233.5|4
1632911650000|2021-09-29 10:34:10|42263.5|42243.5|42263.5|42243.5|42263.5|42243.5|42263.5|42243.5|8
1632911670000|2021-09-29 10:34:30|42259.4|42239.4|42261|42241|42261|42241|42259.4|42239.4|4
1632911690000|2021-09-29 10:34:50|||||||||1
1632911700000|2021-09-29 10:35:00|42260.1|42240.1|42260.1|42240.1|42260.1|42240.1|42260.1|42240.1|1
1632911710000|2021-09-29 10:35:10|42261|42241|42268.5|42248.5|42268.5|42248.5|42261|42241|4
1632911720000|2021-09-29 10:35:20|42270.1|42250.1|42268.5|42248.5|42273.5|42253.5|42268.5|42248.5|1
1632911730000|2021-09-29 10:35:30|42266.9|42246.9|42268.5|42248.5|42268.5|42248.5|42266|42246|0
1632911740000|2021-09-29 10:35:40|42266|42246|42271|42251|42271|42251|42266|42246|0
1632911750000|2021-09-29 10:35:50|42269.4|42249.4|42268.5|42248.5|42269.4|42249.4|42268.5|42248.5|0
1632911760000|2021-09-29 10:36:00|42271|42251|42276|42256|42280.1|42260.1|42271|42251|3
1632911770000|2021-09-29 10:36:10|42277.6|42257.6|42276|42256|42277.6|42257.6|42276|42256|1
1632911780000|2021-09-29 10:36:20|42278.5|42258.5|42278.5|42258.5|42278.5|42258.5|42278.5|42258.5|0
1632911800000|2021-09-29 10:36:40|42281|42261|42281|42261|42281|42261|42281|42261|0
1632911810000|2021-09-29 10:36:50|42286|42266|42286|42266|42286|42266|42286|42266|4
1632911820000|2021-09-29 10:37:00|42282.7|42262.7|42281|42261|42282.7|42262.7|42276.9|42256.9|4
1632911830000|2021-09-29 10:37:10|42278.5|42258.5|42276|42256|42278.5|42258.5|42276|42256|0
1632911840000|2021-09-29 10:37:20|42278.5|42258.5|42276|42256|42278.5|42258.5|42276|42256|2
1632911860000|2021-09-29 10:37:40|42278.5|42258.5|42278.5|42258.5|42278.5|42258.5|42278.5|42258.5|2
1632911870000|2021-09-29 10:37:50|42276|42256|42276|42256|42278.5|42258.5|42276|42256|0
1632911880000|2021-09-29 10:38:00|42281|42261|42281|42261|42282.6|42262.6|42281|42261|2
1632911890000|2021-09-29 10:38:10|42283.5|42263.5|42283.5|42263.5|42283.5|42263.5|42283.5|42263.5|0
1632911900000|2021-09-29 10:38:20|42284.4|42264.4|42284.4|42264.4|42284.4|42264.4|42284.4|42264.4|1
1632911910000|2021-09-29 10:38:30|42283.5|42263.5|42285.1|42265.1|42285.1|42265.1|42283.5|42263.5|1
1632911920000|2021-09-29 10:38:40|42286|42266|42286|42266|42287.6|42267.6|42286|42266|1
1632911930000|2021-09-29 10:38:50|42285.1|42265.1|42279.4|42259.4|42285.1|42265.1|42279.4|42259.4|1
1632911940000|2021-09-29 10:39:00|42278.5|42258.5|42286|42266|42286|42266|42278.5|42258.5|2
1632911950000|2021-09-29 10:39:10|42283.5|42263.5|42281|42261|42283.5|42263.5|42281|42261|0
1632911960000|2021-09-29 10:39:20|42279.4|42259.4|42281|42261|42281|42261|42277.6|42257.6|1
1632911970000|2021-09-29 10:39:30|42283.5|42263.5|42284.4|42264.4|42284.4|42264.4|42278.5|42258.5|1
1632911980000|2021-09-29 10:39:40|42286|42266|42286|42266|42286|42266|42286|42266|1
1632911990000|2021-09-29 10:39:50|42283.5|42263.5|42279.4|42259.4|42283.5|42263.5|42279.4|42259.4|1
1632912000000|2021-09-29 10:40:00|42278.5|42258.5|42278.5|42258.5|42278.5|42258.5|42276|42256|0
1632912040000|2021-09-29 10:40:40|42277.6|42257.6|42276|42256|42277.6|42257.6|42276|42256|2
1632912050000|2021-09-29 10:40:50|||||||||2
1632912090000|2021-09-29 10:41:30|42277.6|42257.6|42281|42261|42281|42261|42277.6|42257.6|5
1632912120000|2021-09-29 10:42:00|42283.5|42263.5|42286|42266|42286|42266|42283.5|42263.5|3
1632912130000|2021-09-29 10:42:10|42284.3|42264.3|42286|42266|42286|42266|42283.5|42263.5|3
1632912150000|2021-09-29 10:42:30|42288.5|42268.5|42288.5|42268.5|42288.5|42268.5|42288.5|42268.5|1
1632912170000|2021-09-29 10:42:50|||||||||1
1632912180000|2021-09-29 10:43:00|42286.8|42266.8|42286|42266|42288.5|42268.5|42286|42266|1
1632912200000|2021-09-29 10:43:20|42283.5|42263.5|42283.5|42263.5|42283.5|42263.5|42283.5|42263.5|1
1632912220000|2021-09-29 10:43:40|42286|42266|42286|42266|42286|42266|42286|42266|0
1632912230000|2021-09-29 10:43:50|||||||||1
1632912240000|2021-09-29 10:44:00|||||||||1
1632912260000|2021-09-29 10:44:20|42285.1|42265.1|42288.5|42268.5|42288.5|42268.5|42283.5|42263.5|0
1632912280000|2021-09-29 10:44:40|42290.1|42270.1|42290.1|42270.1|42290.1|42270.1|42290.1|42270.1|1
1632912290000|2021-09-29 10:44:50|42291|42271|42299.3|42279.3|42299.3|42279.3|42291|42271|4
1632912310000|2021-09-29 10:45:10|42300.1|42280.1|42300.1|42280.1|42300.1|42280.1|42300.1|42280.1|0
1632912320000|2021-09-29 10:45:20|||||||||2
1632912330000|2021-09-29 10:45:30|42298.5|42278.5|42298.5|42278.5|42298.5|42278.5|42298.5|42278.5|3
1632912340000|2021-09-29 10:45:40|42296|42276|42298.5|42278.5|42298.5|42278.5|42296|42276|0
1632912350000|2021-09-29 10:45:50|42296|42276|42296|42276|42296|42276|42296|42276|0
1632912360000|2021-09-29 10:46:00|42293.5|42273.5|42298.5|42278.5|42298.5|42278.5|42293.5|42273.5|5
1632912370000|2021-09-29 10:46:10|||||||||2
1632912380000|2021-09-29 10:46:20|42300.1|42280.1|42300.1|42280.1|42300.1|42280.1|42300.1|42280.1|0
1632912390000|2021-09-29 10:46:30|42296.8|42276.8|42296|42276|42298.5|42278.5|42296|42276|3
1632912400000|2021-09-29 10:46:40|42292.6|42272.6|42291|42271|42292.6|42272.6|42291|42271|0
1632912410000|2021-09-29 10:46:50|42292.7|42272.7|42293.5|42273.5|42296|42276|42291|42271|0
1632912420000|2021-09-29 10:47:00|42292.6|42272.6|42293.5|42273.5|42293.5|42273.5|42291|42271|1
1632912430000|2021-09-29 10:47:10|42291.8|42271.8|42291|42271|42292.6|42272.6|42291|42271|0
1632912440000|2021-09-29 10:47:20|42293.5|42273.5|42293.5|42273.5|42295.1|42275.1|42291|42271|1
1632912450000|2021-09-29 10:47:30|42291|42271|42291|42271|42291|42271|42291|42271|1
1632912460000|2021-09-29 10:47:40|42291.8|42271.8|42293.5|42273.5|42293.5|42273.5|42291.8|42271.8|0
1632912470000|2021-09-29 10:47:50|42291|42271|42291|42271|42291|42271|42291|42271|0
1632912480000|2021-09-29 10:48:00|42293.5|42273.5|42291|42271|42293.5|42273.5|42291|42271|0
1632912490000|2021-09-29 10:48:10|42288.5|42268.5|42281.8|42261.8|42288.5|42268.5|42281.8|42261.8|0
1632912500000|2021-09-29 10:48:20|42279.3|42259.3|42278.5|42258.5|42279.3|42259.3|42276.8|42256.8|0
1632912510000|2021-09-29 10:48:30|42281|42261|42281|42261|42282.6|42262.6|42281|42261|2
1632912530000|2021-09-29 10:48:50|42278.5|42258.5|42276|42256|42278.5|42258.5|42276|42256|4
1632912540000|2021-09-29 10:49:00|42273.5|42253.5|42276|42256|42276|42256|42273.5|42253.5|0
1632912550000|2021-09-29 10:49:10|42273.5|42253.5|42273.5|42253.5|42273.5|42253.5|42273.5|42253.5|2
1632912560000|2021-09-29 10:49:20|42276|42256|42274.3|42254.3|42276|42256|42274.3|42254.3|3
1632912570000|2021-09-29 10:49:30|42273.5|42253.5|42276|42256|42276|42256|42271|42251|0
1632912650000|2021-09-29 10:50:50|42273.5|42253.5|42273.5|42253.5|42273.5|42253.5|42273.5|42253.5|0
1632912660000|2021-09-29 10:51:00|42276|42256|42276|42256|42276|42256|42276|42256|1
1632912680000|2021-09-29 10:51:20|42277.6|42257.6|42276|42256|42277.6|42257.6|42276|42256|1
1632912700000|2021-09-29 10:51:40|42277.6|42257.6|42278.5|42258.5|42278.5|42258.5|42277.6|42257.6|5
1632912720000|2021-09-29 10:52:00|42280.1|42260.1|42280.1|42260.1|42280.1|42260.1|42280.1|42260.1|0
1632912730000|2021-09-29 10:52:10|42281|42261|42282.6|42262.6|42282.6|42262.6|42281|42261|1
1632912740000|2021-09-29 10:52:20|42279.3|42259.3|42278.5|42258.5|42279.3|42259.3|42278.5|42258.5|5
1632912800000|2021-09-29 10:53:20|42276|42256|42269.3|42249.3|42276|42256|42269.3|42249.3|5
1632912810000|2021-09-29 10:53:30|42268.5|42248.5|42261|42241|42268.5|42248.5|42261|42241|5
1632912820000|2021-09-29 10:53:40|42259.3|42239.3|42258.5|42238.5|42259.3|42239.3|42258.5|42238.5|0
1632912830000|2021-09-29 10:53:50|42256.8|42236.8|42256|42236|42256.8|42236.8|42256|42236|0
1632912840000|2021-09-29 10:54:00|42258.5|42238.5|42256|42236|42258.5|42238.5|42256|42236|1
1632912860000|2021-09-29 10:54:20|42253.5|42233.5|42253.5|42233.5|42253.5|42233.5|42253.5|42233.5|1
1632912870000|2021-09-29 10:54:30|42252.6|42232.6|42253.5|42233.5|42253.5|42233.5|42251|42231|1
1632912900000|2021-09-29 10:55:00|42252.6|42232.6|42251|42231|42253.5|42233.5|42251|42231|2
1632912920000|2021-09-29 10:55:20|42252.6|42232.6|42253.5|42233.5|42253.5|42233.5|42251|42231|1
1632912930000|2021-09-29 10:55:30|42251|42231|42248.5|42228.5|42251|42231|42248.5|42228.5|0
1632912940000|2021-09-29 10:55:40|42246|42226|42243.5|42223.5|42246|42226|42243.5|42223.5|3
1632913020000|2021-09-29 10:57:00|42247.6|42227.6|42250.1|42230.1|42250.1|42230.1|42247.6|42227.6|10
1632913060000|2021-09-29 10:57:40|||||||||1
1632913080000|2021-09-29 10:58:00|42248.5|42228.5|42248.5|42228.5|42248.5|42228.5|42248.5|42228.5|0
1632913100000|2021-09-29 10:58:20|42233.5|42213.5|42233.5|42213.5|42235.2|42215.2|42231|42211|9
1632913110000|2021-09-29 10:58:30|42237.6|42217.6|42240.1|42220.1|42240.1|42220.1|42237.6|42217.6|3
1632913120000|2021-09-29 10:58:40|42238.5|42218.5|42238.5|42218.5|42238.5|42218.5|42237.6|42217.6|2
1632913130000|2021-09-29 10:58:50|42240.1|42220.1|42241|42221|42243.5|42223.5|42237.6|42217.6|6
1632913140000|2021-09-29 10:59:00|42242.6|42222.6|42243.5|42223.5|42243.5|42223.5|42242.6|42222.6|2
1632913150000|2021-09-29 10:59:10|42245.1|42225.1|42243.5|42223.5|42246|42226|42243.5|42223.5|0
1632913160000|2021-09-29 10:59:20|42244.3|42224.3|42243.5|42223.5|42244.3|42224.3|42243.5|42223.5|4
1632913170000|2021-09-29 10:59:30|42244.3|42224.3|42255.1|42235.1|42255.1|42235.1|42244.3|42224.3|2
1632913190000|2021-09-29 10:59:50|42253.5|42233.5|42256|42236|42256|42236|42253.5|42233.5|1
1632913200000|2021-09-29 11:00:00|42258.5|42238.5|42244.3|42224.3|42261.8|42241.8|42244.3|42224.3|17
1632913210000|2021-09-29 11:00:10|42242.7|42222.7|42252.6|42232.6|42252.6|42232.6|42241|42221|6
1632913220000|2021-09-29 11:00:20|42251|42231|42248.5|42228.5|42251|42231|42248.5|42228.5|1
1632913230000|2021-09-29 11:00:30|42245.2|42225.2|42241|42221|42245.2|42225.2|42239.3|42219.3|2
1632913240000|2021-09-29 11:00:40|42236|42216|42234.3|42214.3|42236|42216|42234.3|42214.3|5
1632913250000|2021-09-29 11:00:50|42236|42216|42231|42211|42236|42216|42231|42211|0
1632913260000|2021-09-29 11:01:00|42236|42216|42236|42216|42236|42216|42236|42216|1
1632913300000|2021-09-29 11:01:40|42238.5|42218.5|42233.5|42213.5|42238.5|42218.5|42233.5|42213.5|7
1632913310000|2021-09-29 11:01:50|42231|42211|42231|42211|42233.5|42213.5|42231|42211|7
1632913320000|2021-09-29 11:02:00|42236|42216|42240.1|42220.1|42241|42221|42236|42216|5
1632913330000|2021-09-29 11:02:10|42241|42221|42241|42221|42241|42221|42236.8|42216.8|0
1632913340000|2021-09-29 11:02:20|42239.3|42219.3|42234.3|42214.3|42239.3|42219.3|42234.3|42214.3|2
1632913360000|2021-09-29 11:02:40|42232.7|42212.7|42231|42211|42232.7|42212.7|42231|42211|1
1632913370000|2021-09-29 11:02:50|42230.1|42210.1|42230.1|42210.1|42230.1|42210.1|42230.1|42210.1|0
1632913380000|2021-09-29 11:03:00|42228.5|42208.5|42228.5|42208.5|42228.5|42208.5|42228.5|42208.5|7
1632913390000|2021-09-29 11:03:10|42226.8|42206.8|42237.7|42217.7|42237.7|42217.7|42226.8|42206.8|7
1632913400000|2021-09-29 11:03:20|42241|42221|42243.5|42223.5|42243.5|42223.5|42241|42221|4
1632913410000|2021-09-29 11:03:30|42245.1|42225.1|42241|42221|42246|42226|42241|42221|0
1632913420000|2021-09-29 11:03:40|42238.5|42218.5|42236|42216|42238.5|42218.5|42233.5|42213.5|2
1632913430000|2021-09-29 11:03:50|42234.3|42214.3|42223.5|42203.5|42235.1|42215.1|42223.5|42203.5|9
1632913440000|2021-09-29 11:04:00|42225.1|42205.1|42233.5|42213.5|42233.5|42213.5|42225.1|42205.1|9
1632913450000|2021-09-29 11:04:10|42231.8|42211.8|42246.8|42226.8|42251|42231|42231.8|42211.8|9
1632913470000|2021-09-29 11:04:30|42246|42226|42246|42226|42246|42226|42241|42221|1
1632913480000|2021-09-29 11:04:40|42247.6|42227.6|42249.3|42229.3|42249.3|42229.3|42247.6|42227.6|0
1632913490000|2021-09-29 11:04:50|42247.6|42227.6|42248.5|42228.5|42248.5|42228.5|42246|42226|0
1632913500000|2021-09-29 11:05:00|42250.1|42230.1|42256|42236|42256|42236|42250.1|42230.1|1
1632913510000|2021-09-29 11:05:10|||||||||1
1632913520000|2021-09-29 11:05:20|42258.5|42238.5|42258.5|42238.5|42258.5|42238.5|42258.5|42238.5|0
1632913530000|2021-09-29 11:05:30|||||||||1
1632913540000|2021-09-29 11:05:40|42261|42241|42261|42241|42261|42241|42261|42241|0
1632913550000|2021-09-29 11:05:50|42263.5|42243.5|42263.5|42243.5|42263.5|42243.5|42263.5|42243.5|0
1632913560000|2021-09-29 11:06:00|42265.1|42245.1|42261|42241|42265.1|42245.1|42261|42241|1
1632913580000|2021-09-29 11:06:20|||||||||1
1632913590000|2021-09-29 11:06:30|42256|42236|42256|42236|42256|42236|42256|42236|0
1632913600000|2021-09-29 11:06:40|42258.5|42238.5|42256|42236|42258.5|42238.5|42256|42236|2
1632913610000|2021-09-29 11:06:50|42258.5|42238.5|42258.5|42238.5|42261|42241|42258.5|42238.5|3
1632913620000|2021-09-29 11:07:00|42261|42241|42261|42241|42261|42241|42261|42241|0
1632913640000|2021-09-29 11:07:20|42259.3|42239.3|42256|42236|42259.3|42239.3|42256|42236|3
1632913650000|2021-09-29 11:07:30|42253.5|42233.5|42256|42236|42256|42236|42253.5|42233.5|0
1632913670000|2021-09-29 11:07:50|42251|42231|42253.5|42233.5|42253.5|42233.5|42251|42231|2
1632913680000|2021-09-29 11:08:00|42251|42231|42253.5|42233.5|42253.5|42233.5|42251|42231|0
1632913690000|2021-09-29 11:08:10|42251.8|42231.8|42244.3|42224.3|42251.8|42231.8|42244.3|42224.3|1
1632913700000|2021-09-29 11:08:20|42243.5|42223.5|42241|42221|42243.5|42223.5|42241|42221|1
1632913710000|2021-09-29 11:08:30|42242.6|42222.6|42238.5|42218.5|42243.5|42223.5|42238.5|42218.5|1
1632913720000|2021-09-29 11:08:40|42239.3|42219.3|42236|42216|42241|42221|42236|42216|1
1632913740000|2021-09-29 11:09:00|42237.7|42217.7|42241.8|42221.8|42243.5|42223.5|42236|42216|5
1632913750000|2021-09-29 11:09:10|42241|42221|42246|42226|42251|42231|42241|42221|7
1632913760000|2021-09-29 11:09:20|42251|42231|42246|42226|42251|42231|42246|42226|1
1632913780000|2021-09-29 11:09:40|42234.3|42214.3|42233.5|42213.5|42234.3|42214.3|42231|42211|10
1632913790000|2021-09-29 11:09:50|42231.8|42211.8|42233.5|42213.5|42233.5|42213.5|42231.8|42211.8|0
1632913800000|2021-09-29 11:10:00|42231|42211|42231|42211|42233.5|42213.5|42231|42211|1
1632913810000|2021-09-29 11:10:10|42230.1|42210.1|42228.5|42208.5|42230.1|42210.1|42228.5|42208.5|2
1632913840000|2021-09-29 11:10:40|42223.5|42203.5|42223.5|42203.5|42223.5|42203.5|42221|42201|2
1632913850000|2021-09-29 11:10:50|42221|42201|42221|42201|42221|42201|42221|42201|1
1632913860000|2021-09-29 11:11:00|42222.6|42202.6|42222.6|42202.6|42223.5|42203.5|42222.6|42202.6|1
1632913870000|2021-09-29 11:11:10|42221.8|42201.8|42218.5|42198.5|42223.5|42203.5|42218.5|42198.5|3
1632913880000|2021-09-29 11:11:20|42216.8|42196.8|42218.5|42198.5|42218.5|42198.5|42216.8|42196.8|2
1632913890000|2021-09-29 11:11:30|42220.1|42200.1|42221|42201|42221|42201|42218.5|42198.5|1
1632913910000|2021-09-29 11:11:50|42221.8|42201.8|42226|42206|42231|42211|42221.8|42201.8|4
1632913920000|2021-09-29 11:12:00|42224.3|42204.3|42223.5|42203.5|42224.3|42204.3|42223.5|42203.5|1
1632913930000|2021-09-29 11:12:10|42221|42201|42218.5|42198.5|42221|42201|42218.5|42198.5|1
1632913940000|2021-09-29 11:12:20|42220.1|42200.1|42221|42201|42223.5|42203.5|42218.5|42198.5|2
1632913950000|2021-09-29 11:12:30|42218.5|42198.5|42218.5|42198.5|42218.5|42198.5|42218.5|42198.5|4
1632913960000|2021-09-29 11:12:40|42216|42196|42218.5|42198.5|42218.5|42198.5|42213.5|42193.5|1
1632913970000|2021-09-29 11:12:50|42220.1|42200.1|42221|42201|42221|42201|42220.1|42200.1|3
1632913980000|2021-09-29 11:13:00|42211|42191|42206.8|42186.8|42211|42191|42206.8|42186.8|5
1632913990000|2021-09-29 11:13:10|42208.5|42188.5|42201|42181|42208.5|42188.5|42201|42181|5
1632914000000|2021-09-29 11:13:20|42200.1|42180.1|42198.5|42178.5|42200.1|42180.1|42198.5|42178.5|3
1632914010000|2021-09-29 11:13:30|42196|42176|42195.1|42175.1|42196|42176|42195.1|42175.1|2
1632914020000|2021-09-29 11:13:40|42196|42176|42200.1|42180.1|42200.1|42180.1|42196|42176|3
1632914030000|2021-09-29 11:13:50|42201|42181|42201|42181|42201|42181|42198.5|42178.5|0
1632914040000|2021-09-29 11:14:00|42198.5|42178.5|42201|42181|42201|42181|42196.8|42176.8|0
1632914050000|2021-09-29 11:14:10|42198.5|42178.5|42198.5|42178.5|42201|42181|42197.7|42177.7|1
1632914060000|2021-09-29 11:14:20|42200.1|42180.1|42201|42181|42201|42181|42198.5|42178.5|0
1632914070000|2021-09-29 11:14:30|42202.6|42182.6|42203.5|42183.5|42203.5|42183.5|42202.6|42182.6|0
1632914090000|2021-09-29 11:14:50|42204.3|42184.3|42203.4|42183.4|42205.9|42185.9|42203.4|42183.4|1
1632914100000|2021-09-29 11:15:00|42205.9|42185.9|42203.4|42183.4|42205.9|42185.9|42203.4|42183.4|0
1632914110000|2021-09-29 11:15:10|42205.1|42185.1|42205.9|42185.9|42205.9|42185.9|42205.1|42185.1|1
1632914130000|2021-09-29 11:15:30|42207.6|42187.6|42210.1|42190.1|42210.1|42190.1|42207.6|42187.6|0
1632914140000|2021-09-29 11:15:40|42207.6|42187.6|42210.1|42190.1|42210.1|42190.1|42207.6|42187.6|0
1632914150000|2021-09-29 11:15:50|42208.4|42188.4|42205.1|42185.1|42208.4|42188.4|42203.4|42183.4|6
1632914160000|2021-09-29 11:16:00|42203.4|42183.4|42200.9|42180.9|42205.9|42185.9|42200.1|42180.1|3
1632914170000|2021-09-29 11:16:10|42198.4|42178.4|42185.9|42165.9|42200.9|42180.9|42178.4|42158.4|12
1632914180000|2021-09-29 11:16:20|42190.9|42170.9|42184.3|42164.3|42190.9|42170.9|42184.3|42164.3|3
1632914200000|2021-09-29 11:16:40|42185.9|42165.9|42182.6|42162.6|42185.9|42165.9|42182.6|42162.6|1
1632914210000|2021-09-29 11:16:50|42184.2|42164.2|42185.9|42165.9|42187.6|42167.6|42184.2|42164.2|1
1632914220000|2021-09-29 11:17:00|42185.1|42165.1|42183.4|42163.4|42185.1|42165.1|42180.9|42160.9|3
1632914230000|2021-09-29 11:17:10|42181.8|42161.8|42180.1|42160.1|42183.4|42163.4|42178.4|42158.4|3
1632914240000|2021-09-29 11:17:20|42180.9|42160.9|42180.9|42160.9|42183.4|42163.4|42179.3|42159.3|1
1632914250000|2021-09-29 11:17:30|42178.4|42158.4|42188.4|42168.4|42188.4|42168.4|42178.4|42158.4|2
1632914260000|2021-09-29 11:17:40|42185.9|42165.9|42179.3|42159.3|42185.9|42165.9|42177.7|42157.7|2
1632914270000|2021-09-29 11:17:50|42177.7|42157.7|42170.9|42150.9|42177.7|42157.7|42170.9|42150.9|8
1632914280000|2021-09-29 11:18:00|42167.7|42147.7|42168.4|42148.4|42170.9|42150.9|42167.6|42147.6|1
1632914290000|2021-09-29 11:18:10|42165.9|42145.9|42163.4|42143.4|42165.9|42145.9|42160.9|42140.9|9
1632914300000|2021-09-29 11:18:20|42161.8|42141.8|42153.4|42133.4|42163.4|42143.4|42150.9|42130.9|10
1632914310000|2021-09-29 11:18:30|42154.3|42134.3|42155.9|42135.9|42155.9|42135.9|42153.4|42133.4|2
1632914320000|2021-09-29 11:18:40|42155.1|42135.1|42148.4|42128.4|42155.1|42135.1|42145.9|42125.9|20
1632914330000|2021-09-29 11:18:50|42146.8|42126.8|42159.2|42139.2|42160.1|42140.1|42143.4|42123.4|19
1632914340000|2021-09-29 11:19:00|42157.6|42137.6|42156.7|42136.7|42157.6|42137.6|42151.7|42131.7|4
1632914350000|2021-09-29 11:19:10|42154.2|42134.2|42156.7|42136.7|42156.7|42136.7|42154.2|42134.2|3
1632914360000|2021-09-29 11:19:20|42155.1|42135.1|42154.2|42134.2|42156.7|42136.7|42154.2|42134.2|7
1632914370000|2021-09-29 11:19:30|42153.4|42133.4|42154.2|42134.2|42156.7|42136.7|42153.4|42133.4|5
1632914380000|2021-09-29 11:19:40|42156.7|42136.7|42167.5|42147.5|42167.5|42147.5|42155.1|42135.1|5
1632914390000|2021-09-29 11:19:50|42170|42150|42168.4|42148.4|42170|42150|42168.4|42148.4|2
1632914400000|2021-09-29 11:20:00|42166.7|42146.7|42154.2|42134.2|42166.7|42146.7|42152.6|42132.6|10
1632914410000|2021-09-29 11:20:10|42155.9|42135.9|42159.2|42139.2|42160.1|42140.1|42155.1|42135.1|5
1632914420000|2021-09-29 11:20:20|42161.7|42141.7|42165|42145|42165.9|42145.9|42161.7|42141.7|1
1632914430000|2021-09-29 11:20:30|42165.9|42145.9|42144.2|42124.2|42165.9|42145.9|42144.2|42124.2|7
1632914440000|2021-09-29 11:20:40|42141.7|42121.7|42141.7|42121.7|42141.7|42121.7|42141.7|42121.7|3
1632914450000|2021-09-29 11:20:50|42139.2|42119.2|42144.2|42124.2|42144.2|42124.2|42139.2|42119.2|4
1632914460000|2021-09-29 11:21:00|42145.9|42125.9|42149.2|42129.2|42154.2|42134.2|42145.9|42125.9|1
1632914480000|2021-09-29 11:21:20|42147.6|42127.6|42137.6|42117.6|42147.6|42127.6|42137.6|42117.6|9
1632914490000|2021-09-29 11:21:30|42135.1|42115.1|42137.6|42117.6|42137.6|42117.6|42135.1|42115.1|0
1632914500000|2021-09-29 11:21:40|42136.7|42116.7|42136.7|42116.7|42139.2|42119.2|42134.2|42114.2|3
1632914510000|2021-09-29 11:21:50|42135.1|42115.1|42132.6|42112.6|42135.1|42115.1|42132.6|42112.6|5
1632914520000|2021-09-29 11:22:00|42130.9|42110.9|42136.7|42116.7|42136.7|42116.7|42130.9|42110.9|5
1632914530000|2021-09-29 11:22:10|42137.6|42117.6|42140.1|42120.1|42140.1|42120.1|42137.6|42117.6|2
1632914540000|2021-09-29 11:22:20|42139.2|42119.2|42140.1|42120.1|42140.1|42120.1|42136.7|42116.7|2
1632914550000|2021-09-29 11:22:30|42145.9|42125.9|42149.2|42129.2|42149.2|42129.2|42144.2|42124.2|2
1632914570000|2021-09-29 11:22:50|42144.2|42124.2|42140.1|42120.1|42144.2|42124.2|42137.6|42117.6|0
1632914580000|2021-09-29 11:23:00|42135.9|42115.9|42139.2|42119.2|42140.1|42120.1|42135.9|42115.9|2
1632914590000|2021-09-29 11:23:10|42140.1|42120.1|42149.2|42129.2|42149.2|42129.2|42140.1|42120.1|2
1632914600000|2021-09-29 11:23:20|42150.1|42130.1|42154.2|42134.2|42154.2|42134.2|42150.1|42130.1|0
1632914610000|2021-09-29 11:23:30|42152.6|42132.6|42151.7|42131.7|42152.6|42132.6|42151.7|42131.7|0
1632914620000|2021-09-29 11:23:40|42156.7|42136.7|42159.2|42139.2|42160.9|42140.9|42156.7|42136.7|2
1632914630000|2021-09-29 11:23:50|42160.1|42140.1|42164.2|42144.2|42164.2|42144.2|42159.2|42139.2|0
1632914640000|2021-09-29 11:24:00|42159.2|42139.2|42164.2|42144.2|42164.2|42144.2|42159.2|42139.2|0
1632914650000|2021-09-29 11:24:10|42161.7|42141.7|42159.2|42139.2|42161.7|42141.7|42156.7|42136.7|3
1632914660000|2021-09-29 11:24:20|42160.9|42140.9|42159.2|42139.2|42160.9|42140.9|42159.2|42139.2|0
1632914670000|2021-09-29 11:24:30|42158.4|42138.4|42154.2|42134.2|42159.2|42139.2|42154.2|42134.2|5
1632914680000|2021-09-29 11:24:40|42151.7|42131.7|42151.7|42131.7|42151.7|42131.7|42151.7|42131.7|4
1632914690000|2021-09-29 11:24:50|42146.7|42126.7|42146.7|42126.7|42146.7|42126.7|42144.2|42124.2|4
1632914700000|2021-09-29 11:25:00|42144.2|42124.2|42141.7|42121.7|42146.7|42126.7|42141.7|42121.7|1
1632914710000|2021-09-29 11:25:10|42144.2|42124.2|42144.2|42124.2|42144.2|42124.2|42144.2|42124.2|1
1632914720000|2021-09-29 11:25:20|42142.6|42122.6|42149.2|42129.2|42149.2|42129.2|42141.7|42121.7|6
1632914730000|2021-09-29 11:25:30|42151.7|42131.7|42151.7|42131.7|42154.2|42134.2|42149.2|42129.2|3
1632914740000|2021-09-29 11:25:40|42152.6|42132.6|42150.1|42130.1|42152.6|42132.6|42147.6|42127.6|23
1632914750000|2021-09-29 11:25:50|42149.2|42129.2|42150.1|42130.1|42150.1|42130.1|42149.2|42129.2|1
1632914760000|2021-09-29 11:26:00|42151.7|42131.7|42156.7|42136.7|42156.7|42136.7|42151.7|42131.7|0
1632914770000|2021-09-29 11:26:10|42158.4|42138.4|42164.2|42144.2|42164.2|42144.2|42156.7|42136.7|2
1632914780000|2021-09-29 11:26:20|42165.9|42145.9|42166.7|42146.7|42166.7|42146.7|42165.9|42145.9|0
1632914790000|2021-09-29 11:26:30|42165.1|42145.1|42165.1|42145.1|42165.1|42145.1|42164.2|42144.2|0
1632914800000|2021-09-29 11:26:40|42166.7|42146.7|42167.6|42147.6|42167.6|42147.6|42165.1|42145.1|3
1632914810000|2021-09-29 11:26:50|42164.3|42144.3|42167.6|42147.6|42167.6|42147.6|42162.6|42142.6|2
1632914820000|2021-09-29 11:27:00|42165.1|42145.1|42167.6|42147.6|42167.6|42147.6|42165.1|42145.1|0
1632914830000|2021-09-29 11:27:10|42165.1|42145.1|42165.1|42145.1|42165.1|42145.1|42165.1|42145.1|0
1632914840000|2021-09-29 11:27:20|42167.6|42147.6|42165.9|42145.9|42167.6|42147.6|42165.9|42145.9|0
1632914850000|2021-09-29 11:27:30|42168.4|42148.4|42168.4|42148.4|42168.4|42148.4|42168.4|42148.4|1
1632914860000|2021-09-29 11:27:40|42165.9|42145.9|42168.4|42148.4|42170.1|42150.1|42165.9|42145.9|0
1632914870000|2021-09-29 11:27:50|42165.9|42145.9|42165.9|42145.9|42165.9|42145.9|42165.9|42145.9|0
1632914880000|2021-09-29 11:28:00|42167.6|42147.6|42165.1|42145.1|42167.6|42147.6|42165.1|42145.1|2
1632914890000|2021-09-29 11:28:10|42164.2|42144.2|42162.6|42142.6|42165.1|42145.1|42162.6|42142.6|0
1632914900000|2021-09-29 11:28:20|42160.9|42140.9|42160.1|42140.1|42160.9|42140.9|42157.6|42137.6|2
1632914910000|2021-09-29 11:28:30|42165.9|42145.9|42169.2|42149.2|42169.2|42149.2|42165.9|42145.9|2
1632914930000|2021-09-29 11:28:50|42172.6|42152.6|42175.1|42155.1|42175.1|42155.1|42172.6|42152.6|3
1632914940000|2021-09-29 11:29:00|42176.7|42156.7|42178.4|42158.4|42180.1|42160.1|42176.7|42156.7|1
1632914950000|2021-09-29 11:29:10|42177.6|42157.6|42175.9|42155.9|42181.7|42161.7|42174.3|42154.3|6
1632914960000|2021-09-29 11:29:20|42174.3|42154.3|42180.1|42160.1|42180.1|42160.1|42174.3|42154.3|3
1632914970000|2021-09-29 11:29:30|42181.7|42161.7|42181.7|42161.7|42181.7|42161.7|42181.7|42161.7|1
1632914980000|2021-09-29 11:29:40|42183.4|42163.4|42184.2|42164.2|42184.2|42164.2|42182.6|42162.6|0
1632914990000|2021-09-29 11:29:50|42185.1|42165.1|42186.7|42166.7|42186.7|42166.7|42185.1|42165.1|1
1632915000000|2021-09-29 11:30:00|42187.6|42167.6|42192.6|42172.6|42195.9|42175.9|42187.6|42167.6|23
1632915010000|2021-09-29 11:30:10|42194.2|42174.2|42192.6|42172.6|42194.2|42174.2|42192.6|42172.6|0
1632915020000|2021-09-29 11:30:20|42188.4|42168.4|42182.6|42162.6|42188.4|42168.4|42182.6|42162.6|7
1632915030000|2021-09-29 11:30:30|42181.7|42161.7|42182.6|42162.6|42182.6|42162.6|42181.7|42161.7|2
1632915040000|2021-09-29 11:30:40|42173.4|42153.4|42173.4|42153.4|42173.4|42153.4|42173.4|42153.4|6
1632915050000|2021-09-29 11:30:50|42172.6|42152.6|42187.6|42167.6|42187.6|42167.6|42172.6|42152.6|1
1632915060000|2021-09-29 11:31:00|42189.2|42169.2|42195.1|42175.1|42195.1|42175.1|42189.2|42169.2|6
1632915070000|2021-09-29 11:31:10|42196.7|42176.7|42200.1|42180.1|42200.1|42180.1|42196.7|42176.7|0
1632915080000|2021-09-29 11:31:20|42199.2|42179.2|42204.2|42184.2|42204.2|42184.2|42199.2|42179.2|1
1632915090000|2021-09-29 11:31:30|42206.7|42186.7|42206.7|42186.7|42206.7|42186.7|42206.7|42186.7|2
1632915100000|2021-09-29 11:31:40|42208.4|42188.4|42208.4|42188.4|42208.4|42188.4|42208.4|42188.4|0
1632915110000|2021-09-29 11:31:50|42209.2|42189.2|42210.1|42190.1|42210.1|42190.1|42209.2|42189.2|0
1632915120000|2021-09-29 11:32:00|42211.7|42191.7|42210.1|42190.1|42214.2|42194.2|42210.1|42190.1|0
1632915130000|2021-09-29 11:32:10|42209.2|42189.2|42207.6|42187.6|42210.1|42190.1|42207.6|42187.6|1
1632915140000|2021-09-29 11:32:20|42205.1|42185.1|42200.1|42180.1|42205.1|42185.1|42200.1|42180.1|2
1632915150000|2021-09-29 11:32:30|||||||||2
1632915160000|2021-09-29 11:32:40|42204.2|42184.2|42209.2|42189.2|42210.9|42190.9|42204.2|42184.2|4
1632915170000|2021-09-29 11:32:50|42210.1|42190.1|42209.2|42189.2|42210.1|42190.1|42207.6|42187.6|1
1632915180000|2021-09-29 11:33:00|42210.1|42190.1|42214.2|42194.2|42214.2|42194.2|42210.1|42190.1|1
1632915190000|2021-09-29 11:33:10|42215.1|42195.1|42217.6|42197.6|42217.6|42197.6|42215.1|42195.1|2
1632915220000|2021-09-29 11:33:40|42218.4|42198.4|42215.9|42195.9|42218.4|42198.4|42215.9|42195.9|2
1632915230000|2021-09-29 11:33:50|42215.1|42195.1|42215.1|42195.1|42215.1|42195.1|42213.4|42193.4|0
1632915240000|2021-09-29 11:34:00|42214.2|42194.2|42205.1|42185.1|42220.1|42200.1|42199.2|42179.2|22
1632915250000|2021-09-29 11:34:10|42202.6|42182.6|42195.1|42175.1|42202.6|42182.6|42190.9|42170.9|6
1632915260000|2021-09-29 11:34:20|42190.9|42170.9|42199.2|42179.2|42199.2|42179.2|42190.9|42170.9|5
1632915270000|2021-09-29 11:34:30|42200.1|42180.1|42218.4|42198.4|42218.4|42198.4|42199.2|42179.2|4
1632915280000|2021-09-29 11:34:40|42217.6|42197.6|42227.6|42207.6|42227.6|42207.6|42217.6|42197.6|13
1632915290000|2021-09-29 11:34:50|42226.7|42206.7|42219.3|42199.3|42226.7|42206.7|42219.3|42199.3|3
1632915300000|2021-09-29 11:35:00|42220.9|42200.9|42221.7|42201.7|42222.6|42202.6|42220.1|42200.1|2
1632915310000|2021-09-29 11:35:10|42223.4|42203.4|42227.6|42207.6|42227.6|42207.6|42223.4|42203.4|3
1632915320000|2021-09-29 11:35:20|42229.2|42209.2|42235.1|42215.1|42235.1|42215.1|42229.2|42209.2|5
1632915330000|2021-09-29 11:35:30|42232.6|42212.6|42230.1|42210.1|42232.6|42212.6|42230.1|42210.1|3
1632915340000|2021-09-29 11:35:40|42228.4|42208.4|42227.6|42207.6|42228.4|42208.4|42227.6|42207.6|3
1632915350000|2021-09-29 11:35:50|42225.1|42205.1|42225.1|42205.1|42225.1|42205.1|42225.1|42205.1|0
1632915370000|2021-09-29 11:36:10|42214.2|42194.2|42214.2|42194.2|42214.2|42194.2|42214.2|42194.2|4
1632915380000|2021-09-29 11:36:20|42215.1|42195.1|42222.6|42202.6|42222.6|42202.6|42215.1|42195.1|7
1632915390000|2021-09-29 11:36:30|42227.6|42207.6|42230.1|42210.1|42230.1|42210.1|42227.6|42207.6|1
1632915400000|2021-09-29 11:36:40|42232.6|42212.6|42232.6|42212.6|42232.6|42212.6|42232.6|42212.6|2
1632915410000|2021-09-29 11:36:50|42234.2|42214.2|42245.1|42225.1|42249.2|42229.2|42232.6|42212.6|6
1632915420000|2021-09-29 11:37:00|42250.1|42230.1|42242.6|42222.6|42250.1|42230.1|42242.6|42222.6|0
1632915430000|2021-09-29 11:37:10|42245.1|42225.1|42245.1|42225.1|42245.1|42225.1|42242.6|42222.6|0
1632915440000|2021-09-29 11:37:20|42247.6|42227.6|42247.6|42227.6|42247.6|42227.6|42247.6|42227.6|1
1632915450000|2021-09-29 11:37:30|42245.1|42225.1|42242.6|42222.6|42245.1|42225.1|42242.6|42222.6|1
1632915470000|2021-09-29 11:37:50|42240.9|42220.9|42246.7|42226.7|42246.7|42226.7|42240.9|42220.9|6
1632915480000|2021-09-29 11:38:00|42247.6|42227.6|42245.1|42225.1|42249.2|42229.2|42245.1|42225.1|6
1632915490000|2021-09-29 11:38:10|42237.6|42217.6|42235.9|42215.9|42237.6|42217.6|42235.9|42215.9|1
1632915500000|2021-09-29 11:38:20|42235.1|42215.1|42240.1|42220.1|42240.1|42220.1|42235.1|42215.1|7
1632915510000|2021-09-29 11:38:30|42239.2|42219.2|42239.2|42219.2|42239.2|42219.2|42239.2|42219.2|1
1632915520000|2021-09-29 11:38:40|42235.9|42215.9|42244.2|42224.2|42244.2|42224.2|42235.1|42215.1|8
1632915530000|2021-09-29 11:38:50|42245.8|42225.8|42241.7|42221.7|42246.7|42226.7|42241.7|42221.7|4
1632915540000|2021-09-29 11:39:00|42240.1|42220.1|42235.1|42215.1|42240.1|42220.1|42234.2|42214.2|7
1632915550000|2021-09-29 11:39:10|42237.6|42217.6|42245.1|42225.1|42245.1|42225.1|42237.6|42217.6|3
1632915560000|2021-09-29 11:39:20|42247.6|42227.6|42245.1|42225.1|42247.6|42227.6|42245.1|42225.1|2
1632915570000|2021-09-29 11:39:30|42243.4|42223.4|42242.6|42222.6|42243.4|42223.4|42242.6|42222.6|0
1632915580000|2021-09-29 11:39:40|42241.7|42221.7|42244.2|42224.2|42245.1|42225.1|42237.6|42217.6|14
1632915590000|2021-09-29 11:39:50|42242.6|42222.6|42242.6|42222.6|42244.2|42224.2|42240.1|42220.1|0
1632915600000|2021-09-29 11:40:00|42244.2|42224.2|42250.1|42230.1|42252.6|42232.6|42244.2|42224.2|5
1632915610000|2021-09-29 11:40:10|42251.7|42231.7|42250.1|42230.1|42252.6|42232.6|42250.1|42230.1|1
1632915620000|2021-09-29 11:40:20|42250.9|42230.9|42250.1|42230.1|42250.9|42230.9|42247.6|42227.6|0
1632915630000|2021-09-29 11:40:30|42248.4|42228.4|42247.6|42227.6|42248.4|42228.4|42245.1|42225.1|6
1632915640000|2021-09-29 11:40:40|||||||||7
1632915650000|2021-09-29 11:40:50|42250.1|42230.1|42248.4|42228.4|42252.6|42232.6|42248.4|42228.4|2
1632915660000|2021-09-29 11:41:00|42250.1|42230.1|42242.6|42222.6|42250.1|42230.1|42242.6|42222.6|4
1632915670000|2021-09-29 11:41:10|42245.1|42225.1|42250.1|42230.1|42250.1|42230.1|42245.1|42225.1|0
1632915680000|2021-09-29 11:41:20|42252.6|42232.6|42255.1|42235.1|42255.1|42235.1|42252.6|42232.6|3
1632915690000|2021-09-29 11:41:30|42257.6|42237.6|42260.1|42240.1|42260.1|42240.1|42255.9|42235.9|5
1632915700000|2021-09-29 11:41:40|42261.7|42241.7|42257.6|42237.6|42262.6|42242.6|42257.6|42237.6|2
1632915710000|2021-09-29 11:41:50|42260.1|42240.1|42260.1|42240.1|42260.1|42240.1|42260.1|42240.1|0
1632915720000|2021-09-29 11:42:00|42258.4|42238.4|42255.1|42235.1|42258.4|42238.4|42255.1|42235.1|0
1632915730000|2021-09-29 11:42:10|42257.6|42237.6|42255.1|42235.1|42257.6|42237.6|42255.1|42235.1|3
1632915740000|2021-09-29 11:42:20|42256.7|42236.7|42255.1|42235.1|42256.7|42236.7|42255.1|42235.1|0
1632915750000|2021-09-29 11:42:30|42260.1|42240.1|42257.6|42237.6|42260.1|42240.1|42257.6|42237.6|6
1632915760000|2021-09-29 11:42:40|42255.9|42235.9|42260.1|42240.1|42260.1|42240.1|42255.1|42235.1|1
1632915770000|2021-09-29 11:42:50|42257.6|42237.6|42253.4|42233.4|42260.1|42240.1|42253.4|42233.4|3
1632915780000|2021-09-29 11:43:00|||||||||3
1632915790000|2021-09-29 11:43:10|42250.9|42230.9|42248.4|42228.4|42250.9|42230.9|42248.4|42228.4|0
1632915800000|2021-09-29 11:43:20|42247.6|42227.6|42247.6|42227.6|42250.1|42230.1|42245.9|42225.9|1
1632915810000|2021-09-29 11:43:30|42246.7|42226.7|42245.1|42225.1|42246.7|42226.7|42245.1|42225.1|0
1632915830000|2021-09-29 11:43:50|42246.7|42226.7|42257.6|42237.6|42257.6|42237.6|42246.7|42226.7|5
1632915840000|2021-09-29 11:44:00|42256.7|42236.7|42274.2|42254.2|42274.2|42254.2|42256.7|42236.7|10
1632915850000|2021-09-29 11:44:10|||||||||1
1632915860000|2021-09-29 11:44:20|42272.6|42252.6|42268.4|42248.4|42272.6|42252.6|42268.4|42248.4|2
1632915870000|2021-09-29 11:44:30|42270.1|42250.1|42270.1|42250.1|42270.1|42250.1|42270.1|42250.1|3
1632915880000|2021-09-29 11:44:40|42271.7|42251.7|42270.9|42250.9|42272.6|42252.6|42270.9|42250.9|1
1632915890000|2021-09-29 11:44:50|42272.6|42252.6|42267.6|42247.6|42272.6|42252.6|42267.6|42247.6|1
1632915900000|2021-09-29 11:45:00|42265.9|42245.9|42260.9|42240.9|42265.9|42245.9|42260.9|42240.9|3
1632915910000|2021-09-29 11:45:10|42262.6|42242.6|42260.1|42240.1|42265.1|42245.1|42260.1|42240.1|0
1632915920000|2021-09-29 11:45:20|42261.8|42241.8|42270.1|42250.1|42271.7|42251.7|42261.8|42241.8|4
1632915930000|2021-09-29 11:45:30|42270.9|42250.9|42265.1|42245.1|42270.9|42250.9|42265.1|42245.1|3
1632915940000|2021-09-29 11:45:40|42266.7|42246.7|42265.1|42245.1|42266.7|42246.7|42260.9|42240.9|1
1632915950000|2021-09-29 11:45:50|42269.2|42249.2|42269.2|42249.2|42269.2|42249.2|42269.2|42249.2|4
1632915960000|2021-09-29 11:46:00|42270.1|42250.1|42270.9|42250.9|42272.6|42252.6|42270.1|42250.1|4
1632915970000|2021-09-29 11:46:10|42272.6|42252.6|42270.1|42250.1|42272.6|42252.6|42270.1|42250.1|0
1632915980000|2021-09-29 11:46:20|42270.9|42250.9|42267.6|42247.6|42272.6|42252.6|42267.6|42247.6|2
1632915990000|2021-09-29 11:46:30|42266.7|42246.7|42265.1|42245.1|42266.7|42246.7|42265.1|42245.1|1
1632916010000|2021-09-29 11:46:50|42263.4|42243.4|42287.6|42267.6|42291.7|42271.7|42263.4|42243.4|7
1632916020000|2021-09-29 11:47:00|42290.8|42270.8|42293.3|42273.3|42293.3|42273.3|42289.2|42269.2|4
1632916030000|2021-09-29 11:47:10|42294.2|42274.2|42290.1|42270.1|42294.2|42274.2|42290.1|42270.1|4
1632916040000|2021-09-29 11:47:20|42294.2|42274.2|42290.1|42270.1|42294.2|42274.2|42290.1|42270.1|2
1632916050000|2021-09-29 11:47:30|42289.2|42269.2|42284.2|42264.2|42289.2|42269.2|42282.6|42262.6|7
1632916060000|2021-09-29 11:47:40|42282.6|42262.6|42284.2|42264.2|42285.1|42265.1|42282.6|42262.6|1
1632916070000|2021-09-29 11:47:50|42285.1|42265.1|42285.1|42265.1|42287.6|42267.6|42285.1|42265.1|1
1632916080000|2021-09-29 11:48:00|42286.7|42266.7|42280.9|42260.9|42286.7|42266.7|42280.9|42260.9|2
1632916090000|2021-09-29 11:48:10|42282.6|42262.6|42265|42245|42284.2|42264.2|42265|42245|13
1632916100000|2021-09-29 11:48:20|||||||||2
1632916110000|2021-09-29 11:48:30|42266.7|42246.7|42267.5|42247.5|42267.5|42247.5|42266.7|42246.7|5
1632916120000|2021-09-29 11:48:40|42270|42250|42267.5|42247.5|42270|42250|42267.5|42247.5|3
1632916130000|2021-09-29 11:48:50|42265|42245|42266.7|42246.7|42266.7|42246.7|42265|42245|0
1632916140000|2021-09-29 11:49:00|42265|42245|42266.7|42246.7|42266.7|42246.7|42263.4|42243.4|4
1632916150000|2021-09-29 11:49:10|42268.3|42248.3|42275|42255|42275|42255|42267.5|42247.5|3
1632916160000|2021-09-29 11:49:20|42276.7|42256.7|42275|42255|42277.5|42257.5|42275|42255|3
1632916170000|2021-09-29 11:49:30|42271.8|42251.8|42270|42250|42271.8|42251.8|42270|42250|5
1632916190000|2021-09-29 11:49:50|42267.5|42247.5|42268.3|42248.3|42270|42250|42265|42245|9
1632916200000|2021-09-29 11:50:00|42270|42250|42275|42255|42275|42255|42270|42250|2
1632916210000|2021-09-29 11:50:10|42277.5|42257.5|42277.5|42257.5|42277.5|42257.5|42277.5|42257.5|0
1632916220000|2021-09-29 11:50:20|42280.8|42260.8|42287.5|42267.5|42287.5|42267.5|42280.8|42260.8|5
1632916230000|2021-09-29 11:50:30|42289.2|42269.2|42290.8|42270.8|42290.8|42270.8|42287.5|42267.5|3
1632916240000|2021-09-29 11:50:40|42291.7|42271.7|42293.4|42273.4|42295|42275|42288.4|42268.4|12
1632916250000|2021-09-29 11:50:50|42295|42275|42300|42280|42300|42280|42292.5|42272.5|4
1632916260000|2021-09-29 11:51:00|42298.3|42278.3|42300.8|42280.8|42300.8|42280.8|42298.3|42278.3|4
1632916270000|2021-09-29 11:51:10|42302.5|42282.5|42304.2|42284.2|42304.2|42284.2|42302.5|42282.5|5
1632916280000|2021-09-29 11:51:20|42305|42285|42302.5|42282.5|42305|42285|42302.5|42282.5|0
1632916290000|2021-09-29 11:51:30|||||||||2
1632916310000|2021-09-29 11:51:50|42304.2|42284.2|42305|42285|42305|42285|42304.2|42284.2|0
1632916320000|2021-09-29 11:52:00|42302.5|42282.5|42300|42280|42302.5|42282.5|42300|42280|8
1632916350000|2021-09-29 11:52:30|42301.7|42281.7|42302.5|42282.5|42302.5|42282.5|42300|42280|8
1632916360000|2021-09-29 11:52:40|42295.9|42275.9|42294.3|42274.3|42295.9|42275.9|42294.3|42274.3|3
1632916370000|2021-09-29 11:52:50|42292.5|42272.5|42292.5|42272.5|42292.5|42272.5|42292.5|42272.5|3
1632916380000|2021-09-29 11:53:00|42290|42270|42290|42270|42292.5|42272.5|42290|42270|3
1632916390000|2021-09-29 11:53:10|42287.5|42267.5|42287.5|42267.5|42287.5|42267.5|42287.5|42267.5|3
1632916400000|2021-09-29 11:53:20|42286.7|42266.7|42285.9|42265.9|42287.5|42267.5|42285.9|42265.9|3
1632916410000|2021-09-29 11:53:30|42287.5|42267.5|42287.5|42267.5|42287.5|42267.5|42285|42265|1
1632916420000|2021-09-29 11:53:40|42288.4|42268.4|42285|42265|42290|42270|42285|42265|1
1632916440000|2021-09-29 11:54:00|42284.2|42264.2|42280.9|42260.9|42285|42265|42280.9|42260.9|3
1632916450000|2021-09-29 11:54:10|42282.5|42262.5|42285|42265|42285|42265|42282.5|42262.5|4
1632916470000|2021-09-29 11:54:30|42285.9|42265.9|42298.4|42278.4|42300|42280|42285.9|42265.9|5
1632916480000|2021-09-29 11:54:40|42297.5|42277.5|42302.5|42282.5|42304.2|42284.2|42297.5|42277.5|4
1632916490000|2021-09-29 11:54:50|42303.4|42283.4|42302.5|42282.5|42307.5|42287.5|42302.5|42282.5|3
1632916510000|2021-09-29 11:55:10|42304.2|42284.2|42302.5|42282.5|42307.5|42287.5|42300.9|42280.9|15
1632916520000|2021-09-29 11:55:20|42300.9|42280.9|42297.5|42277.5|42302.5|42282.5|42297.5|42277.5|2
1632916530000|2021-09-29 11:55:30|42295|42275|42295|42275|42295|42275|42295|42275|7
1632916550000|2021-09-29 11:55:50|42294.2|42274.2|42292.5|42272.5|42294.2|42274.2|42292.5|42272.5|2
1632916570000|2021-09-29 11:56:10|42295|42275|42295|42275|42295|42275|42295|42275|4
1632916580000|2021-09-29 11:56:20|||||||||1
1632916590000|2021-09-29 11:56:30|42293.4|42273.4|42295|42275|42295|42275|42293.4|42273.4|0
1632916600000|2021-09-29 11:56:40|42293.4|42273.4|42292.5|42272.5|42293.4|42273.4|42292.5|42272.5|0
1632916610000|2021-09-29 11:56:50|42295|42275|42300|42280|42300|42280|42295|42275|2
1632916620000|2021-09-29 11:57:00|||||||||3
1632916630000|2021-09-29 11:57:10|42302.5|42282.5|42299.2|42279.2|42304.2|42284.2|42297.5|42277.5|1
1632916640000|2021-09-29 11:57:20|42300|42280|42302.5|42282.5|42302.5|42282.5|42297.5|42277.5|4
1632916650000|2021-09-29 11:57:30|42300.9|42280.9|42298.4|42278.4|42302.5|42282.5|42298.4|42278.4|0
1632916660000|2021-09-29 11:57:40|42297.5|42277.5|42297.5|42277.5|42297.5|42277.5|42297.5|42277.5|0
1632916670000|2021-09-29 11:57:50|||||||||2
1632916680000|2021-09-29 11:58:00|42292.5|42272.5|42292.5|42272.5|42292.5|42272.5|42292.5|42272.5|2
1632916690000|2021-09-29 11:58:10|42291.7|42271.7|42280|42260|42291.7|42271.7|42280|42260|6
1632916700000|2021-09-29 11:58:20|42277.5|42257.5|42277.5|42257.5|42277.5|42257.5|42277.5|42257.5|0
1632916710000|2021-09-29 11:58:30|42275.9|42255.9|42277.5|42257.5|42277.5|42257.5|42275|42255|4
1632916720000|2021-09-29 11:58:40|42275|42255|42270|42250|42275|42255|42270|42250|12
1632916730000|2021-09-29 11:58:50|42272.5|42252.5|42267.5|42247.5|42272.5|42252.5|42267.5|42247.5|3
1632916740000|2021-09-29 11:59:00|42268.4|42248.4|42267.5|42247.5|42270|42250|42267.5|42247.5|7
1632916750000|2021-09-29 11:59:10|42270|42250|42267.5|42247.5|42270|42250|42267.5|42247.5|7
1632916760000|2021-09-29 11:59:20|42271.7|42251.7|42276.7|42256.7|42276.7|42256.7|42271.7|42251.7|4
1632916770000|2021-09-29 11:59:30|42280.8|42260.8|42277.5|42257.5|42280.8|42260.8|42277.5|42257.5|5
1632916780000|2021-09-29 11:59:40|42279.2|42259.2|42280|42260|42280|42260|42279.2|42259.2|0
1632916790000|2021-09-29 11:59:50|42277.5|42257.5|42280|42260|42280|42260|42277.5|42257.5|0
1632916800000|2021-09-29 12:00:00|42275|42255|42280|42260|42287.5|42267.5|42275|42255|22
1632916810000|2021-09-29 12:00:10|42278.4|42258.4|42282.5|42262.5|42282.5|42262.5|42278.4|42258.4|0
1632916820000|2021-09-29 12:00:20|42280.9|42260.9|42280.9|42260.9|42280.9|42260.9|42280.9|42260.9|0
1632916830000|2021-09-29 12:00:30|42278.4|42258.4|42280|42260|42280|42260|42277.5|42257.5|2
1632916850000|2021-09-29 12:00:50|42277.5|42257.5|42277.5|42257.5|42277.5|42257.5|42277.5|42257.5|2
1632916860000|2021-09-29 12:01:00|42275|42255|42275|42255|42277.5|42257.5|42275|42255|0
1632916870000|2021-09-29 12:01:10|42276.7|42256.7|42275|42255|42277.5|42257.5|42275|42255|0
1632916880000|2021-09-29 12:01:20|42287.5|42267.5|42302.5|42282.5|42302.5|42282.5|42287.5|42267.5|26
1632916890000|2021-09-29 12:01:30|42318.3|42298.3|42330|42310|42330|42310|42316.7|42296.7|27
1632916900000|2021-09-29 12:01:40|42333.3|42313.3|42307.5|42287.5|42345.8|42325.8|42307.5|42287.5|27
1632916910000|2021-09-29 12:01:50|42310|42290|42320|42300|42320|42300|42310|42290|3
1632916920000|2021-09-29 12:02:00|42322.5|42302.5|42338.4|42318.4|42344.2|42324.2|42322.5|42302.5|3
1632916930000|2021-09-29 12:02:10|42339.2|42319.2|42340|42320|42340|42320|42339.2|42319.2|0
1632916940000|2021-09-29 12:02:20|42335.9|42315.9|42337.5|42317.5|42337.5|42317.5|42335|42315|7
1632916950000|2021-09-29 12:02:30|42340|42320|42345|42325|42346.7|42326.7|42340|42320|1
1632916960000|2021-09-29 12:02:40|42342.5|42322.5|42340|42320|42342.5|42322.5|42340|42320|7
1632916970000|2021-09-29 12:02:50|42337.5|42317.5|42329.2|42309.2|42337.5|42317.5|42327.5|42307.5|2
1632916980000|2021-09-29 12:03:00|42327.5|42307.5|42317.5|42297.5|42327.5|42307.5|42317.5|42297.5|7
1632917000000|2021-09-29 12:03:20|42315|42295|42315|42295|42315|42295|42315|42295|3
1632917010000|2021-09-29 12:03:30|||||||||1
1632917020000|2021-09-29 12:03:40|42316.7|42296.7|42318.4|42298.4|42318.4|42298.4|42315|42295|1
1632917030000|2021-09-29 12:03:50|42320|42300|42327.5|42307.5|42327.5|42307.5|42320|42300|2
1632917040000|2021-09-29 12:04:00|42326.7|42306.7|42337.5|42317.5|42339.2|42319.2|42325|42305|11
1632917050000|2021-09-29 12:04:10|42330|42310|42330|42310|42330|42310|42325|42305|3
1632917060000|2021-09-29 12:04:20|42335|42315|42340|42320|42340|42320|42335|42315|3
1632917070000|2021-09-29 12:04:30|42337.5|42317.5|42342.5|42322.5|42342.5|42322.5|42337.5|42317.5|2
1632917080000|2021-09-29 12:04:40|42341.7|42321.7|42340|42320|42341.7|42321.7|42340|42320|2
1632917090000|2021-09-29 12:04:50|42336.7|42316.7|42333.4|42313.4|42336.7|42316.7|42333.4|42313.4|2
1632917100000|2021-09-29 12:05:00|42330.9|42310.9|42330.9|42310.9|42333.4|42313.4|42330.9|42310.9|1
1632917110000|2021-09-29 12:05:10|42332.5|42312.5|42332.5|42312.5|42332.5|42312.5|42332.5|42312.5|1
1632917120000|2021-09-29 12:05:20|42334.2|42314.2|42337.5|42317.5|42337.5|42317.5|42334.2|42314.2|2
1632917130000|2021-09-29 12:05:30|42339.2|42319.2|42345|42325|42345|42325|42339.2|42319.2|2
1632917140000|2021-09-29 12:05:40|42347.5|42327.5|42347.5|42327.5|42347.5|42327.5|42347.5|42327.5|1
1632917150000|2021-09-29 12:05:50|42350|42330|42374.2|42354.2|42376.7|42356.7|42350|42330|27
1632917160000|2021-09-29 12:06:00|42372.5|42352.5|42375|42355|42375|42355|42366.7|42346.7|11
1632917170000|2021-09-29 12:06:10|42368.4|42348.4|42363.4|42343.4|42368.4|42348.4|42363.4|42343.4|6
1632917180000|2021-09-29 12:06:20|42365|42345|42364.2|42344.2|42370|42350|42364.2|42344.2|15
1632917190000|2021-09-29 12:06:30|42361.7|42341.7|42364.2|42344.2|42364.2|42344.2|42361.7|42341.7|0
1632917200000|2021-09-29 12:06:40|42365.8|42345.8|42374.2|42354.2|42376.7|42356.7|42365.8|42345.8|5
1632917210000|2021-09-29 12:06:50|||||||||1
1632917220000|2021-09-29 12:07:00|42369.2|42349.2|42369.2|42349.2|42369.2|42349.2|42369.2|42349.2|5
1632917230000|2021-09-29 12:07:10|42367.5|42347.5|42364.2|42344.2|42367.5|42347.5|42364.2|42344.2|1
1632917240000|2021-09-29 12:07:20|42362.5|42342.5|42362.5|42342.5|42362.5|42342.5|42362.5|42342.5|1
1632917250000|2021-09-29 12:07:30|||||||||1
1632917260000|2021-09-29 12:07:40|42361.7|42341.7|42360.8|42340.8|42361.7|42341.7|42360.8|42340.8|27
1632917270000|2021-09-29 12:07:50|42363.3|42343.3|42368.3|42348.3|42370.8|42350.8|42361.7|42341.7|6
1632917280000|2021-09-29 12:08:00|42366.7|42346.7|42364.1|42344.1|42366.7|42346.7|42360.8|42340.8|10
1632917290000|2021-09-29 12:08:10|42362.5|42342.5|42365|42345|42365|42345|42360.8|42340.8|4
1632917300000|2021-09-29 12:08:20|42363.3|42343.3|42363.3|42343.3|42365|42345|42363.3|42343.3|0
1632917310000|2021-09-29 12:08:30|42361.7|42341.7|42358.3|42338.3|42361.7|42341.7|42358.3|42338.3|3
1632917330000|2021-09-29 12:08:50|42356.7|42336.7|42358.3|42338.3|42358.3|42338.3|42356.7|42336.7|1
1632917340000|2021-09-29 12:09:00|42353.3|42333.3|42353.3|42333.3|42355|42335|42353.3|42333.3|3
1632917350000|2021-09-29 12:09:10|42355|42335|42353.3|42333.3|42355.8|42335.8|42353.3|42333.3|3
1632917360000|2021-09-29 12:09:20|42350.8|42330.8|42338.3|42318.3|42350.8|42330.8|42338.3|42318.3|15
1632917370000|2021-09-29 12:09:30|42331.7|42311.7|42330.8|42310.8|42331.7|42311.7|42330|42310|16
1632917380000|2021-09-29 12:09:40|42329.2|42309.2|42329.2|42309.2|42331.7|42311.7|42329.2|42309.2|5
1632917390000|2021-09-29 12:09:50|42331.7|42311.7|42339.2|42319.2|42339.2|42319.2|42331.7|42311.7|16
1632917400000|2021-09-29 12:10:00|42345|42325|42358.3|42338.3|42364.2|42344.2|42345|42325|32
1632917410000|2021-09-29 12:10:10|42360.8|42340.8|42367.5|42347.5|42367.5|42347.5|42360.8|42340.8|5
1632917420000|2021-09-29 12:10:20|42367.4|42347.4|42367.4|42347.4|42367.4|42347.4|42367.4|42347.4|12
1632917430000|2021-09-29 12:10:30|42370.8|42350.8|42407.4|42387.4|42407.4|42387.4|42370.8|42350.8|55
1632917440000|2021-09-29 12:10:40|42408.3|42388.3|42402.4|42382.4|42408.3|42388.3|42402.4|42382.4|7
1632917450000|2021-09-29 12:10:50|42403.3|42383.3|42417.4|42397.4|42417.4|42397.4|42403.3|42383.3|13
1632917460000|2021-09-29 12:11:00|42426.6|42406.6|42495.7|42475.7|42513.2|42493.2|42426.6|42406.6|68
1632917470000|2021-09-29 12:11:10|42498.2|42478.2|42478.2|42458.2|42499.9|42479.9|42467.4|42447.4|48
1632917480000|2021-09-29 12:11:20|42488.2|42468.2|42487.4|42467.4|42492.4|42472.4|42480.7|42460.7|35
1632917490000|2021-09-29 12:11:30|42490.7|42470.7|42501.6|42481.6|42515.7|42495.7|42490.7|42470.7|28
1632917500000|2021-09-29 12:11:40|42499.1|42479.1|42495.7|42475.7|42500.7|42480.7|42495.7|42475.7|9
1632917510000|2021-09-29 12:11:50|42494.9|42474.9|42483.2|42463.2|42494.9|42474.9|42481.6|42461.6|23
1632917520000|2021-09-29 12:12:00|42488.2|42468.2|42485.7|42465.7|42488.2|42468.2|42471.6|42451.6|49
1632917530000|2021-09-29 12:12:10|42481.6|42461.6|42478.2|42458.2|42481.6|42461.6|42470.7|42450.7|20
1632917540000|2021-09-29 12:12:20|42480.7|42460.7|42474.1|42454.1|42480.7|42460.7|42474.1|42454.1|7
1632917550000|2021-09-29 12:12:30|42473.2|42453.2|42474.9|42454.9|42477.4|42457.4|42473.2|42453.2|13
1632917560000|2021-09-29 12:12:40|42472.4|42452.4|42472.4|42452.4|42472.4|42452.4|42472.4|42452.4|3
1632917570000|2021-09-29 12:12:50|42471.5|42451.5|42469.9|42449.9|42471.5|42451.5|42469.9|42449.9|2
1632917580000|2021-09-29 12:13:00|||||||||5
1632917590000|2021-09-29 12:13:10|42469|42449|42469|42449|42469|42449|42469|42449|2
1632917600000|2021-09-29 12:13:20|42467.4|42447.4|42467.4|42447.4|42467.4|42447.4|42467.4|42447.4|18
1632917610000|2021-09-29 12:13:30|42464.9|42444.9|42463.2|42443.2|42464.9|42444.9|42460.7|42440.7|20
1632917620000|2021-09-29 12:13:40|42464|42444|42464|42444|42464|42444|42461.5|42441.5|8
1632917630000|2021-09-29 12:13:50|42460.7|42440.7|42461.5|42441.5|42461.5|42441.5|42459|42439|2
1632917640000|2021-09-29 12:14:00|42463.2|42443.2|42454|42434|42463.2|42443.2|42452.4|42432.4|15
1632917650000|2021-09-29 12:14:10|42451.5|42431.5|42451.5|42431.5|42451.5|42431.5|42451.5|42431.5|1
1632917660000|2021-09-29 12:14:20|||||||||4
1632917670000|2021-09-29 12:14:30|42453.2|42433.2|42449|42429|42453.2|42433.2|42449|42429|4
1632917680000|2021-09-29 12:14:40|42447.4|42427.4|42446.5|42426.5|42447.4|42427.4|42446.5|42426.5|6
1632917690000|2021-09-29 12:14:50|42444|42424|42441.5|42421.5|42444|42424|42441.5|42421.5|10
1632917700000|2021-09-29 12:15:00|42439.9|42419.9|42454|42434|42454|42434|42439|42419|11
1632917710000|2021-09-29 12:15:10|42447.4|42427.4|42446.5|42426.5|42447.4|42427.4|42446.5|42426.5|14
1632917720000|2021-09-29 12:15:20|42449|42429|42459|42439|42464.9|42444.9|42449|42429|15
1632917730000|2021-09-29 12:15:30|42464|42444|42464|42444|42464|42444|42464|42444|2
1632917740000|2021-09-29 12:15:40|42466.5|42446.5|42464|42444|42466.5|42446.5|42464|42444|0
1632917750000|2021-09-29 12:15:50|42462.4|42442.4|42465.7|42445.7|42465.7|42445.7|42455.7|42435.7|17
1632917760000|2021-09-29 12:16:00|42466.5|42446.5|42469|42449|42476.5|42456.5|42466.5|42446.5|16
1632917770000|2021-09-29 12:16:10|42470.7|42450.7|42454|42434|42470.7|42450.7|42454|42434|26
1632917780000|2021-09-29 12:16:20|42451.5|42431.5|42441.5|42421.5|42451.5|42431.5|42441.5|42421.5|8
1632917790000|2021-09-29 12:16:30|42438.2|42418.2|42421.5|42401.5|42438.2|42418.2|42421.5|42401.5|12
1632917800000|2021-09-29 12:16:40|42420.7|42400.7|42417.4|42397.4|42420.7|42400.7|42414|42394|16
1632917810000|2021-09-29 12:16:50|42419|42399|42420.7|42400.7|42420.7|42400.7|42392.3|42372.3|48
1632917820000|2021-09-29 12:17:00|42418.2|42398.2|42379.8|42359.8|42418.2|42398.2|42379.8|42359.8|17
1632917830000|2021-09-29 12:17:10|42377.3|42357.3|42382.3|42362.3|42382.3|42362.3|42375.7|42355.7|10
1632917840000|2021-09-29 12:17:20|42384.8|42364.8|42384.8|42364.8|42384.8|42364.8|42384.8|42364.8|5
1632917850000|2021-09-29 12:17:30|42387.3|42367.3|42412.3|42392.3|42412.3|42392.3|42387.3|42367.3|11
1632917860000|2021-09-29 12:17:40|42414.8|42394.8|42414.8|42394.8|42416.4|42396.4|42412.3|42392.3|3
1632917870000|2021-09-29 12:17:50|||||||||4
1632917880000|2021-09-29 12:18:00|42415.7|42395.7|42422.3|42402.3|42422.3|42402.3|42415.7|42395.7|2
1632917890000|2021-09-29 12:18:10|42414|42394|42418.9|42398.9|42418.9|42398.9|42410.7|42390.7|20
1632917900000|2021-09-29 12:18:20|42421.4|42401.4|42424.8|42404.8|42427.3|42407.3|42421.4|42401.4|4
1632917910000|2021-09-29 12:18:30|42428.1|42408.1|42431.4|42411.4|42434.8|42414.8|42428.1|42408.1|6
1632917920000|2021-09-29 12:18:40|42429.8|42409.8|42424.8|42404.8|42429.8|42409.8|42424.8|42404.8|19
1632917930000|2021-09-29 12:18:50|42429.8|42409.8|42441.4|42421.4|42441.4|42421.4|42429.8|42409.8|10
1632917940000|2021-09-29 12:19:00|42437.3|42417.3|42434.8|42414.8|42437.3|42417.3|42434.8|42414.8|6
1632917960000|2021-09-29 12:19:20|42433.2|42413.2|42434.8|42414.8|42434.8|42414.8|42433.2|42413.2|7
1632917970000|2021-09-29 12:19:30|42433.1|42413.1|42432.3|42412.3|42433.1|42413.1|42429.8|42409.8|6
1632917980000|2021-09-29 12:19:40|42429.8|42409.8|42429.8|42409.8|42429.8|42409.8|42429.8|42409.8|1
1632917990000|2021-09-29 12:19:50|42430.7|42410.7|42432.3|42412.3|42432.3|42412.3|42427.3|42407.3|22
1632918000000|2021-09-29 12:20:00|42433.2|42413.2|42454.8|42434.8|42457.3|42437.3|42433.2|42413.2|14
1632918010000|2021-09-29 12:20:10|42449.8|42429.8|42442.3|42422.3|42449.8|42429.8|42442.3|42422.3|1
1632918020000|2021-09-29 12:20:20|42438.9|42418.9|42444.8|42424.8|42444.8|42424.8|42437.3|42417.3|1
1632918030000|2021-09-29 12:20:30|42442.3|42422.3|42439.8|42419.8|42444.8|42424.8|42439.8|42419.8|2
1632918040000|2021-09-29 12:20:40|42430.7|42410.7|42433.9|42413.9|42433.9|42413.9|42430.7|42410.7|7
1632918050000|2021-09-29 12:20:50|42432.3|42412.3|42432.3|42412.3|42437.3|42417.3|42432.3|42412.3|2
1632918060000|2021-09-29 12:21:00|42445.6|42425.6|42434.8|42414.8|42448.1|42428.1|42434.8|42414.8|4
1632918070000|2021-09-29 12:21:10|42432.3|42412.3|42427.3|42407.3|42432.3|42412.3|42427.3|42407.3|5
1632918080000|2021-09-29 12:21:20|42425.6|42405.6|42419.8|42399.8|42425.6|42405.6|42419.8|42399.8|3
1632918090000|2021-09-29 12:21:30|42417.3|42397.3|42412.3|42392.3|42417.3|42397.3|42412.3|42392.3|8
1632918100000|2021-09-29 12:21:40|42409.8|42389.8|42412.3|42392.3|42412.3|42392.3|42409.8|42389.8|6
1632918110000|2021-09-29 12:21:50|42409.8|42389.8|42405.6|42385.6|42413.1|42393.1|42405.6|42385.6|11
1632918120000|2021-09-29 12:22:00|42399.9|42379.9|42427.3|42407.3|42432.3|42412.3|42399.9|42379.9|20
1632918130000|2021-09-29 12:22:10|42430.6|42410.6|42427.3|42407.3|42430.6|42410.6|42427.3|42407.3|6
1632918140000|2021-09-29 12:22:20|42429|42409|42429|42409|42429|42409|42429|42409|1
1632918150000|2021-09-29 12:22:30|42436.4|42416.4|42454.8|42434.8|42454.8|42434.8|42436.4|42416.4|5
1632918160000|2021-09-29 12:22:40|42456.4|42436.4|42452.3|42432.3|42457.3|42437.3|42452.3|42432.3|4
1632918170000|2021-09-29 12:22:50|42450.6|42430.6|42453.9|42433.9|42453.9|42433.9|42449.8|42429.8|1
1632918180000|2021-09-29 12:23:00|42452.3|42432.3|42452.3|42432.3|42452.3|42432.3|42452.3|42432.3|1
1632918190000|2021-09-29 12:23:10|42454.8|42434.8|42454.8|42434.8|42454.8|42434.8|42454.8|42434.8|2
1632918200000|2021-09-29 12:23:20|42453.1|42433.1|42452.3|42432.3|42454.8|42434.8|42452.3|42432.3|8
1632918210000|2021-09-29 12:23:30|42450.6|42430.6|42448.1|42428.1|42450.6|42430.6|42448.1|42428.1|1
1632918220000|2021-09-29 12:23:40|42446.5|42426.5|42434.8|42414.8|42446.5|42426.5|42429.8|42409.8|6
1632918230000|2021-09-29 12:23:50|42433.9|42413.9|42433.9|42413.9|42433.9|42413.9|42433.9|42413.9|7
1632918240000|2021-09-29 12:24:00|42431.4|42411.4|42424.8|42404.8|42433.1|42413.1|42424.8|42404.8|7
1632918250000|2021-09-29 12:24:10|42419.8|42399.8|42439|42419|42442.3|42422.3|42419.8|42399.8|6
1632918260000|2021-09-29 12:24:20|42437.3|42417.3|42444.8|42424.8|42444.8|42424.8|42437.3|42417.3|2
1632918270000|2021-09-29 12:24:30|42443.9|42423.9|42442.3|42422.3|42443.9|42423.9|42439.8|42419.8|8
1632918280000|2021-09-29 12:24:40|42444.8|42424.8|42434.8|42414.8|42447.3|42427.3|42434.8|42414.8|13
1632918290000|2021-09-29 12:24:50|42438.9|42418.9|42442.3|42422.3|42444.8|42424.8|42438.9|42418.9|4
1632918300000|2021-09-29 12:25:00|42444.8|42424.8|42444.8|42424.8|42447.3|42427.3|42444.8|42424.8|2
1632918310000|2021-09-29 12:25:10|42446.4|42426.4|42443.9|42423.9|42447.3|42427.3|42443.9|42423.9|3
1632918320000|2021-09-29 12:25:20|42440.6|42420.6|42427.3|42407.3|42440.6|42420.6|42427.3|42407.3|11
1632918330000|2021-09-29 12:25:30|42429.8|42409.8|42417.3|42397.3|42432.3|42412.3|42417.3|42397.3|4
1632918340000|2021-09-29 12:25:40|42415.6|42395.6|42409.8|42389.8|42415.6|42395.6|42409.8|42389.8|6
1632918350000|2021-09-29 12:25:50|42412.3|42392.3|42407.3|42387.3|42412.3|42392.3|42407.3|42387.3|6
1632918360000|2021-09-29 12:26:00|42406.4|42386.4|42384.8|42364.8|42406.4|42386.4|42384.8|42364.8|11
1632918370000|2021-09-29 12:26:10|42387.3|42367.3|42392.3|42372.3|42392.3|42372.3|42387.3|42367.3|1
1632918380000|2021-09-29 12:26:20|42393.9|42373.9|42392.3|42372.3|42394.8|42374.8|42390.6|42370.6|8
1632918390000|2021-09-29 12:26:30|42389.8|42369.8|42383.1|42363.1|42389.8|42369.8|42383.1|42363.1|1
1632918400000|2021-09-29 12:26:40|42386.4|42366.4|42382.3|42362.3|42386.4|42366.4|42381.4|42361.4|9
1632918410000|2021-09-29 12:26:50|42390.6|42370.6|42389.8|42369.8|42394.8|42374.8|42389.8|42369.8|2
1632918420000|2021-09-29 12:27:00|42390.6|42370.6|42392.3|42372.3|42397.3|42377.3|42390.6|42370.6|6
1632918430000|2021-09-29 12:27:10|42394.8|42374.8|42394.8|42374.8|42394.8|42374.8|42392.3|42372.3|2
1632918440000|2021-09-29 12:27:20|||||||||1
1632918450000|2021-09-29 12:27:30|42399.8|42379.8|42400.6|42380.6|42408.9|42388.9|42399.8|42379.8|10
1632918460000|2021-09-29 12:27:40|42402.2|42382.2|42405.6|42385.6|42413.9|42393.9|42402.2|42382.2|9
1632918480000|2021-09-29 12:28:00|42407.2|42387.2|42425.6|42405.6|42429.7|42409.7|42406.4|42386.4|17
1632918490000|2021-09-29 12:28:10|42427.2|42407.2|42428.1|42408.1|42428.9|42408.9|42427.2|42407.2|8
1632918500000|2021-09-29 12:28:20|42430.6|42410.6|42425.6|42405.6|42430.6|42410.6|42420.6|42400.6|8
1632918510000|2021-09-29 12:28:30|42427.2|42407.2|42435.6|42415.6|42435.6|42415.6|42427.2|42407.2|5
1632918520000|2021-09-29 12:28:40|42434.7|42414.7|42431.4|42411.4|42438.1|42418.1|42431.4|42411.4|14
1632918530000|2021-09-29 12:28:50|42433.1|42413.1|42433.9|42413.9|42435.6|42415.6|42430.6|42410.6|10
1632918540000|2021-09-29 12:29:00|42435.6|42415.6|42430.6|42410.6|42435.6|42415.6|42425.6|42405.6|12
1632918550000|2021-09-29 12:29:10|42432.2|42412.2|42430.6|42410.6|42432.2|42412.2|42428.1|42408.1|1
1632918560000|2021-09-29 12:29:20|42423.1|42403.1|42426.4|42406.4|42432.1|42412.1|42420.6|42400.6|15
1632918570000|2021-09-29 12:29:30|42428.1|42408.1|42425.6|42405.6|42430.6|42410.6|42425.6|42405.6|5
1632918580000|2021-09-29 12:29:40|42414.8|42394.8|42405.6|42385.6|42414.8|42394.8|42402.2|42382.2|12
1632918590000|2021-09-29 12:29:50|42408.9|42388.9|42405.6|42385.6|42410.6|42390.6|42405.6|42385.6|1
1632918600000|2021-09-29 12:30:00|42403.1|42383.1|42400.6|42380.6|42403.1|42383.1|42399.7|42379.7|9
1632918610000|2021-09-29 12:30:10|42398.1|42378.1|42388.1|42368.1|42398.1|42378.1|42388.1|42368.1|10
1632918620000|2021-09-29 12:30:20|42392.2|42372.2|42408.1|42388.1|42409.7|42389.7|42392.2|42372.2|11
1632918630000|2021-09-29 12:30:30|42414.7|42394.7|42425.6|42405.6|42425.6|42405.6|42414.7|42394.7|8
1632918640000|2021-09-29 12:30:40|42428.1|42408.1|42425.6|42405.6|42428.1|42408.1|42425.6|42405.6|3
1632918650000|2021-09-29 12:30:50|42427.3|42407.3|42423.1|42403.1|42429.7|42409.7|42420.6|42400.6|12
1632918660000|2021-09-29 12:31:00|42425.6|42405.6|42406.4|42386.4|42425.6|42405.6|42403.9|42383.9|15
1632918670000|2021-09-29 12:31:10|42410.6|42390.6|42395.6|42375.6|42410.6|42390.6|42393.1|42373.1|11
1632918680000|2021-09-29 12:31:20|42398.1|42378.1|42400.6|42380.6|42400.6|42380.6|42395.6|42375.6|6
1632918690000|2021-09-29 12:31:30|42398.1|42378.1|42395.6|42375.6|42400.6|42380.6|42395.6|42375.6|1
1632918700000|2021-09-29 12:31:40|42396.4|42376.4|42388.1|42368.1|42400.6|42380.6|42388.1|42368.1|6
1632918710000|2021-09-29 12:31:50|42389.7|42369.7|42395.6|42375.6|42396.4|42376.4|42389.7|42369.7|4
1632918720000|2021-09-29 12:32:00|42396.4|42376.4|42406.4|42386.4|42411.4|42391.4|42396.4|42376.4|7
1632918730000|2021-09-29 12:32:10|42401.4|42381.4|42385.6|42365.6|42401.4|42381.4|42383.1|42363.1|8
1632918740000|2021-09-29 12:32:20|42386.4|42366.4|42403.1|42383.1|42403.1|42383.1|42386.4|42366.4|7
1632918750000|2021-09-29 12:32:30|42402.2|42382.2|42390.6|42370.6|42402.2|42382.2|42385.6|42365.6|8
1632918760000|2021-09-29 12:32:40|42392.2|42372.2|42393.1|42373.1|42395.6|42375.6|42390.6|42370.6|5
1632918770000|2021-09-29 12:32:50|42394.7|42374.7|42388.1|42368.1|42395.6|42375.6|42388.1|42368.1|5
1632918780000|2021-09-29 12:33:00|42390.6|42370.6|42386.4|42366.4|42396.4|42376.4|42386.4|42366.4|6
1632918790000|2021-09-29 12:33:10|42378.1|42358.1|42378.1|42358.1|42380.6|42360.6|42375.6|42355.6|8
1632918800000|2021-09-29 12:33:20|42375.6|42355.6|42373.1|42353.1|42375.6|42355.6|42370.6|42350.6|4
1632918810000|2021-09-29 12:33:30|42378.1|42358.1|42383.1|42363.1|42383.1|42363.1|42378.1|42358.1|5
1632918820000|2021-09-29 12:33:40|42378.9|42358.9|42375.6|42355.6|42378.9|42358.9|42373.9|42353.9|3
1632918830000|2021-09-29 12:33:50|42373.1|42353.1|42375.6|42355.6|42375.6|42355.6|42373.1|42353.1|0
1632918840000|2021-09-29 12:34:00|42373.1|42353.1|42361.4|42341.4|42373.1|42353.1|42355.6|42335.6|19
1632918850000|2021-09-29 12:34:10|42363.1|42343.1|42348.1|42328.1|42363.1|42343.1|42348.1|42328.1|8
1632918860000|2021-09-29 12:34:20|42350.6|42330.6|42345.6|42325.6|42353.1|42333.1|42345.6|42325.6|12
1632918870000|2021-09-29 12:34:30|42350.6|42330.6|42354.7|42334.7|42356.3|42336.3|42350.6|42330.6|12
1632918880000|2021-09-29 12:34:40|42353.1|42333.1|42363.1|42343.1|42363.1|42343.1|42353.1|42333.1|9
1632918890000|2021-09-29 12:34:50|42364.7|42344.7|42363.1|42343.1|42365.6|42345.6|42358.9|42338.9|4
1632918900000|2021-09-29 12:35:00|42367.2|42347.2|42355.6|42335.6|42367.2|42347.2|42355.6|42335.6|13
1632918910000|2021-09-29 12:35:10|42357.2|42337.2|42360.6|42340.6|42360.6|42340.6|42357.2|42337.2|7
1632918920000|2021-09-29 12:35:20|42364.7|42344.7|42375.6|42355.6|42375.6|42355.6|42364.7|42344.7|0
1632918930000|2021-09-29 12:35:30|42377.2|42357.2|42382.2|42362.2|42382.2|42362.2|42377.2|42357.2|4
1632918940000|2021-09-29 12:35:40|42383.1|42363.1|42380.6|42360.6|42383.1|42363.1|42378.1|42358.1|1
1632918950000|2021-09-29 12:35:50|42378.9|42358.9|42380.6|42360.6|42380.6|42360.6|42378.1|42358.1|0
1632918960000|2021-09-29 12:36:00|42378.9|42358.9|42378.1|42358.1|42378.9|42358.9|42378.1|42358.1|2
1632918970000|2021-09-29 12:36:10|42380.6|42360.6|42378.1|42358.1|42380.6|42360.6|42378.1|42358.1|4
1632918980000|2021-09-29 12:36:20|42380.6|42360.6|42373.1|42353.1|42380.6|42360.6|42373.1|42353.1|5
1632918990000|2021-09-29 12:36:30|42368.1|42348.1|42365.6|42345.6|42368.1|42348.1|42365.6|42345.6|0
1632919000000|2021-09-29 12:36:40|42363.1|42343.1|42328.1|42308.1|42363.1|42343.1|42328.1|42308.1|21
1632919010000|2021-09-29 12:36:50|42328.9|42308.9|42330.6|42310.6|42331.4|42311.4|42318.1|42298.1|13
1632919020000|2021-09-29 12:37:00|42331.4|42311.4|42335.6|42315.6|42340.6|42320.6|42331.4|42311.4|3
1632919030000|2021-09-29 12:37:10|42333.1|42313.1|42330.6|42310.6|42333.1|42313.1|42328.1|42308.1|9
1632919040000|2021-09-29 12:37:20|42332.2|42312.2|42341.4|42321.4|42341.4|42321.4|42330.6|42310.6|4
1632919050000|2021-09-29 12:37:30|42340.6|42320.6|42350.6|42330.6|42350.6|42330.6|42340.6|42320.6|6
1632919060000|2021-09-29 12:37:40|42348.9|42328.9|42339.8|42319.8|42350.6|42330.6|42338.1|42318.1|11
1632919070000|2021-09-29 12:37:50|42338.9|42318.9|42339.8|42319.8|42341.4|42321.4|42338.1|42318.1|5
1632919080000|2021-09-29 12:38:00|42338.9|42318.9|42327.3|42307.3|42338.9|42318.9|42327.3|42307.3|10
1632919090000|2021-09-29 12:38:10|42324.8|42304.8|42319.8|42299.8|42324.8|42304.8|42318.9|42298.9|6
1632919100000|2021-09-29 12:38:20|42322.3|42302.3|42342.3|42322.3|42342.3|42322.3|42322.3|42302.3|3
1632919110000|2021-09-29 12:38:30|42344.8|42324.8|42347.3|42327.3|42347.3|42327.3|42344.8|42324.8|15
1632919120000|2021-09-29 12:38:40|42344.8|42324.8|42348.9|42328.9|42352.3|42332.3|42344.8|42324.8|3
1632919130000|2021-09-29 12:38:50|42349.8|42329.8|42324.8|42304.8|42349.8|42329.8|42324.8|42304.8|3
1632919140000|2021-09-29 12:39:00|42323.1|42303.1|42313.9|42293.9|42324.8|42304.8|42309.8|42289.8|24
1632919150000|2021-09-29 12:39:10|42314.8|42294.8|42328.1|42308.1|42339.8|42319.8|42314.8|42294.8|21
1632919160000|2021-09-29 12:39:20|42329.8|42309.8|42329.8|42309.8|42329.8|42309.8|42329.8|42309.8|1
1632919170000|2021-09-29 12:39:30|42330.6|42310.6|42336.4|42316.4|42336.4|42316.4|42330.6|42310.6|7
1632919180000|2021-09-29 12:39:40|42334.8|42314.8|42328.1|42308.1|42334.8|42314.8|42324.8|42304.8|2
1632919190000|2021-09-29 12:39:50|42327.3|42307.3|42328.1|42308.1|42332.3|42312.3|42327.3|42307.3|1
1632919200000|2021-09-29 12:40:00|42325.6|42305.6|42319.8|42299.8|42325.6|42305.6|42319.8|42299.8|7
1632919210000|2021-09-29 12:40:10|42317.3|42297.3|42307.3|42287.3|42317.3|42297.3|42307.3|42287.3|4
1632919220000|2021-09-29 12:40:20|42308.9|42288.9|42308.1|42288.1|42310.6|42290.6|42308.1|42288.1|5
1632919230000|2021-09-29 12:40:30|42306.5|42286.5|42312.3|42292.3|42312.3|42292.3|42305.6|42285.6|6
1632919240000|2021-09-29 12:40:40|42313.9|42293.9|42323.1|42303.1|42323.1|42303.1|42313.9|42293.9|4
1632919260000|2021-09-29 12:41:00|42320.6|42300.6|42328.1|42308.1|42328.1|42308.1|42320.6|42300.6|4
1632919270000|2021-09-29 12:41:10|42327.3|42307.3|42327.3|42307.3|42327.3|42307.3|42327.3|42307.3|4
1632919280000|2021-09-29 12:41:20|42319.8|42299.8|42322.3|42302.3|42322.3|42302.3|42319.8|42299.8|4
1632919290000|2021-09-29 12:41:30|42320.6|42300.6|42322.3|42302.3|42324.8|42304.8|42320.6|42300.6|2
1632919300000|2021-09-29 12:41:40|42324.8|42304.8|42334.8|42314.8|42334.8|42314.8|42324.8|42304.8|9
1632919310000|2021-09-29 12:41:50|42333.1|42313.1|42332.3|42312.3|42333.1|42313.1|42332.3|42312.3|0
1632919320000|2021-09-29 12:42:00|42334.8|42314.8|42342.3|42322.3|42342.3|42322.3|42332.3|42312.3|1
1632919330000|2021-09-29 12:42:10|42337.3|42317.3|42328.1|42308.1|42337.3|42317.3|42327.3|42307.3|3
1632919340000|2021-09-29 12:42:20|42332.3|42312.3|42332.3|42312.3|42332.3|42312.3|42332.3|42312.3|0
1632919350000|2021-09-29 12:42:30|42329.8|42309.8|42326.4|42306.4|42329.8|42309.8|42326.4|42306.4|7
1632919360000|2021-09-29 12:42:40|42324.8|42304.8|42329.8|42309.8|42329.8|42309.8|42324.8|42304.8|5
1632919370000|2021-09-29 12:42:50|42333.1|42313.1|42337.3|42317.3|42339.8|42319.8|42333.1|42313.1|1
1632919380000|2021-09-29 12:43:00|42334.8|42314.8|42339.8|42319.8|42339.8|42319.8|42333.1|42313.1|4
1632919390000|2021-09-29 12:43:10|42342.3|42322.3|42339.8|42319.8|42342.3|42322.3|42339.8|42319.8|7
1632919400000|2021-09-29 12:43:20|42338.1|42318.1|42336.5|42316.5|42338.1|42318.1|42336.5|42316.5|1
1632919410000|2021-09-29 12:43:30|42339.8|42319.8|42339.8|42319.8|42339.8|42319.8|42339.8|42319.8|3
1632919420000|2021-09-29 12:43:40|42340.6|42320.6|42340.6|42320.6|42340.6|42320.6|42340.6|42320.6|8
1632919430000|2021-09-29 12:43:50|42339|42319|42337.3|42317.3|42339|42319|42332.3|42312.3|0
1632919440000|2021-09-29 12:44:00|42333.1|42313.1|42341.4|42321.4|42341.4|42321.4|42332.3|42312.3|7
1632919450000|2021-09-29 12:44:10|42342.3|42322.3|42342.3|42322.3|42342.3|42322.3|42342.3|42322.3|0
1632919460000|2021-09-29 12:44:20|42340.6|42320.6|42337.3|42317.3|42340.6|42320.6|42337.3|42317.3|4
1632919470000|2021-09-29 12:44:30|42332.3|42312.3|42334.8|42314.8|42334.8|42314.8|42332.3|42312.3|1
1632919480000|2021-09-29 12:44:40|42332.3|42312.3|42334.8|42314.8|42334.8|42314.8|42332.3|42312.3|3
1632919490000|2021-09-29 12:44:50|42333.1|42313.1|42334.8|42314.8|42334.8|42314.8|42332.3|42312.3|2
1632919500000|2021-09-29 12:45:00|42331.5|42311.5|42328.1|42308.1|42331.5|42311.5|42326.4|42306.4|12
1632919510000|2021-09-29 12:45:10|42329.8|42309.8|42314.8|42294.8|42329.8|42309.8|42314.8|42294.8|4
1632919520000|2021-09-29 12:45:20|42308.1|42288.1|42327.3|42307.3|42329.8|42309.8|42307.3|42287.3|12
1632919530000|2021-09-29 12:45:30|42325.6|42305.6|42327.3|42307.3|42327.3|42307.3|42322.3|42302.3|10
1632919540000|2021-09-29 12:45:40|42328.1|42308.1|42342.3|42322.3|42342.3|42322.3|42328.1|42308.1|12
1632919550000|2021-09-29 12:45:50|42340.6|42320.6|42344|42324|42344|42324|42340.6|42320.6|4
1632919560000|2021-09-29 12:46:00|42341.5|42321.5|42336.5|42316.5|42346.5|42326.5|42336.5|42316.5|7
1632919570000|2021-09-29 12:46:10|42334|42314|42326.5|42306.5|42334|42314|42326.5|42306.5|5
1632919580000|2021-09-29 12:46:20|42321.5|42301.5|42326.5|42306.5|42326.5|42306.5|42321.5|42301.5|7
1632919590000|2021-09-29 12:46:30|42324|42304|42324|42304|42324|42304|42324|42304|4
1632919600000|2021-09-29 12:46:40|42322.3|42302.3|42319|42299|42322.3|42302.3|42319|42299|7
1632919610000|2021-09-29 12:46:50|42318.1|42298.1|42320.6|42300.6|42320.6|42300.6|42315.6|42295.6|4
1632919620000|2021-09-29 12:47:00|42322.3|42302.3|42336.5|42316.5|42336.5|42316.5|42322.3|42302.3|5
1632919630000|2021-09-29 12:47:10|42340.6|42320.6|42350.6|42330.6|42350.6|42330.6|42339|42319|9
1632919640000|2021-09-29 12:47:20|42351.5|42331.5|42369|42349|42371.5|42351.5|42351.5|42331.5|17
1632919650000|2021-09-29 12:47:30|42366.5|42346.5|42359|42339|42366.5|42346.5|42359|42339|7
1632919660000|2021-09-29 12:47:40|42361.5|42341.5|42356.5|42336.5|42361.5|42341.5|42356.5|42336.5|2
1632919670000|2021-09-29 12:47:50|42359.8|42339.8|42359.8|42339.8|42359.8|42339.8|42358.1|42338.1|2
1632919680000|2021-09-29 12:48:00|42358.1|42338.1|42339.8|42319.8|42358.1|42338.1|42336.4|42316.4|15
1632919690000|2021-09-29 12:48:10|42338.1|42318.1|42334.8|42314.8|42338.1|42318.1|42333.1|42313.1|3
1632919700000|2021-09-29 12:48:20|42332.3|42312.3|42337.3|42317.3|42337.3|42317.3|42332.3|42312.3|4
1632919710000|2021-09-29 12:48:30|42343.9|42323.9|42342.3|42322.3|42343.9|42323.9|42342.3|42322.3|0
1632919720000|2021-09-29 12:48:40|42337.3|42317.3|42337.3|42317.3|42337.3|42317.3|42337.3|42317.3|0
1632919730000|2021-09-29 12:48:50|42342.3|42322.3|42347.3|42327.3|42347.3|42327.3|42342.3|42322.3|6
1632919740000|2021-09-29 12:49:00|42349.8|42329.8|42357.3|42337.3|42357.3|42337.3|42349.8|42329.8|5
1632919750000|2021-09-29 12:49:10|42362.3|42342.3|42367.3|42347.3|42367.3|42347.3|42362.3|42342.3|6
1632919760000|2021-09-29 12:49:20|42369.8|42349.8|42369.8|42349.8|42369.8|42349.8|42369.8|42349.8|12
1632919770000|2021-09-29 12:49:30|42368|42348|42362.2|42342.2|42368|42348|42358.9|42338.9|2
1632919790000|2021-09-29 12:49:50|42368|42348|42367.2|42347.2|42369.7|42349.7|42367.2|42347.2|22
1632919800000|2021-09-29 12:50:00|42365.6|42345.6|42359.7|42339.7|42365.6|42345.6|42359.7|42339.7|6
1632919810000|2021-09-29 12:50:10|42361.4|42341.4|42369.7|42349.7|42369.7|42349.7|42361.4|42341.4|4
1632919820000|2021-09-29 12:50:20|42372.2|42352.2|42367.2|42347.2|42372.2|42352.2|42367.2|42347.2|2
1632919830000|2021-09-29 12:50:30|42368.9|42348.9|42369.7|42349.7|42369.7|42349.7|42368.9|42348.9|0
1632919840000|2021-09-29 12:50:40|42368.1|42348.1|42367.2|42347.2|42368.1|42348.1|42367.2|42347.2|4
1632919850000|2021-09-29 12:50:50|42365.6|42345.6|42367.2|42347.2|42367.2|42347.2|42365.6|42345.6|0
1632919860000|2021-09-29 12:51:00|42365.6|42345.6|42369.7|42349.7|42371.4|42351.4|42364.7|42344.7|5
1632919880000|2021-09-29 12:51:20|42371.4|42351.4|42365.6|42345.6|42371.4|42351.4|42364.7|42344.7|12
1632919890000|2021-09-29 12:51:30|42364.7|42344.7|42367.2|42347.2|42367.2|42347.2|42362.2|42342.2|5
1632919900000|2021-09-29 12:51:40|42365.6|42345.6|42362.2|42342.2|42367.2|42347.2|42362.2|42342.2|3
1632919910000|2021-09-29 12:51:50|42361.4|42341.4|42364.7|42344.7|42364.7|42344.7|42361.4|42341.4|1
1632919920000|2021-09-29 12:52:00|42367.2|42347.2|42362.2|42342.2|42368.1|42348.1|42362.2|42342.2|3
1632919930000|2021-09-29 12:52:10|42360.6|42340.6|42333.1|42313.1|42360.6|42340.6|42331.5|42311.5|9
1632919940000|2021-09-29 12:52:20|42331.5|42311.5|42354.7|42334.7|42354.7|42334.7|42331.5|42311.5|7
1632919950000|2021-09-29 12:52:30|42353.1|42333.1|42349|42329|42354|42334|42348.1|42328.1|7
1632919960000|2021-09-29 12:52:40|42347.3|42327.3|42340.6|42320.6|42347.3|42327.3|42334|42314|8
1632919970000|2021-09-29 12:52:50|42343.1|42323.1|42342.2|42322.2|42343.1|42323.1|42342.2|42322.2|0
1632919980000|2021-09-29 12:53:00|42343.1|42323.1|42344|42324|42345.6|42325.6|42343.1|42323.1|0
1632919990000|2021-09-29 12:53:10|42342.3|42322.3|42338.1|42318.1|42342.3|42322.3|42335.6|42315.6|5
1632920000000|2021-09-29 12:53:20|42339|42319|42335.6|42315.6|42339|42319|42335.6|42315.6|7
1632920010000|2021-09-29 12:53:30|42333.1|42313.1|42335.6|42315.6|42335.6|42315.6|42333.1|42313.1|0
1632920020000|2021-09-29 12:53:40|42336.5|42316.5|42335.6|42315.6|42339|42319|42335.6|42315.6|0
1632920030000|2021-09-29 12:53:50|42336.5|42316.5|42339|42319|42340.6|42320.6|42335.6|42315.6|3
1632920040000|2021-09-29 12:54:00|42340.6|42320.6|42339|42319|42340.6|42320.6|42334.7|42314.7|8
1632920050000|2021-09-29 12:54:10|42335.6|42315.6|42324|42304|42335.6|42315.6|42324|42304|5
1632920060000|2021-09-29 12:54:20|42326.5|42306.5|42330.6|42310.6|42330.6|42310.6|42326.5|42306.5|2
1632920070000|2021-09-29 12:54:30|42328.1|42308.1|42339|42319|42339|42319|42326.5|42306.5|3
1632920080000|2021-09-29 12:54:40|42340.6|42320.6|42332.3|42312.3|42343.1|42323.1|42332.3|42312.3|1
1632920090000|2021-09-29 12:54:50|42331.5|42311.5|42325.6|42305.6|42333.1|42313.1|42325.6|42305.6|2
1632920100000|2021-09-29 12:55:00|42326.5|42306.5|42329|42309|42330.6|42310.6|42325.6|42305.6|3
1632920110000|2021-09-29 12:55:10|42330.6|42310.6|42338.1|42318.1|42338.1|42318.1|42330.6|42310.6|5
1632920120000|2021-09-29 12:55:20|42336.5|42316.5|42340.6|42320.6|42340.6|42320.6|42336.5|42316.5|3
1632920130000|2021-09-29 12:55:30|42339|42319|42331.5|42311.5|42340.6|42320.6|42328.1|42308.1|3
1632920140000|2021-09-29 12:55:40|42334|42314|42338.1|42318.1|42338.1|42318.1|42333.1|42313.1|0
1632920150000|2021-09-29 12:55:50|42335.6|42315.6|42334|42314|42336.5|42316.5|42334|42314|1
1632920160000|2021-09-29 12:56:00|42332.3|42312.3|42330.7|42310.7|42332.3|42312.3|42330.7|42310.7|1
1632920170000|2021-09-29 12:56:10|42332.3|42312.3|42330.7|42310.7|42332.3|42312.3|42330.7|42310.7|1
1632920180000|2021-09-29 12:56:20|42332.3|42312.3|42334|42314|42334|42314|42331.5|42311.5|0
1632920190000|2021-09-29 12:56:30|42333.1|42313.1|42325.6|42305.6|42333.1|42313.1|42324|42304|7
1632920200000|2021-09-29 12:56:40|42329.7|42309.7|42333.1|42313.1|42335.6|42315.6|42329.7|42309.7|10
1632920210000|2021-09-29 12:56:50|42335.6|42315.6|42324.8|42304.8|42335.6|42315.6|42324.8|42304.8|5
1632920220000|2021-09-29 12:57:00|42328.1|42308.1|42336.5|42316.5|42337.2|42317.2|42328.1|42308.1|8
1632920230000|2021-09-29 12:57:10|42334|42314|42334|42314|42334|42314|42334|42314|2
1632920240000|2021-09-29 12:57:20|42334.8|42314.8|42334.8|42314.8|42334.8|42314.8|42334.8|42314.8|10
1632920250000|2021-09-29 12:57:30|42334|42314|42352.3|42332.3|42352.3|42332.3|42334|42314|1
1632920260000|2021-09-29 12:57:40|42354|42334|42355.6|42335.6|42359|42339|42352.3|42332.3|3
1632920270000|2021-09-29 12:57:50|42360.6|42340.6|42367.2|42347.2|42367.2|42347.2|42360.6|42340.6|8
1632920280000|2021-09-29 12:58:00|42365.6|42345.6|42361.5|42341.5|42366.5|42346.5|42361.5|42341.5|8
1632920300000|2021-09-29 12:58:20|42360.6|42340.6|42356.5|42336.5|42360.6|42340.6|42356.5|42336.5|3
1632920310000|2021-09-29 12:58:30|42359|42339|42364.7|42344.7|42364.7|42344.7|42359|42339|5
1632920320000|2021-09-29 12:58:40|42366.5|42346.5|42370.6|42350.6|42370.6|42350.6|42363.1|42343.1|4
1632920330000|2021-09-29 12:58:50|42368.1|42348.1|42368.1|42348.1|42368.1|42348.1|42368.1|42348.1|6
1632920340000|2021-09-29 12:59:00|42364|42344|42368.1|42348.1|42368.1|42348.1|42360.6|42340.6|13
1632920350000|2021-09-29 12:59:10|42370.6|42350.6|42366.5|42346.5|42373.1|42353.1|42366.5|42346.5|2
1632920360000|2021-09-29 12:59:20|42365.6|42345.6|42371.5|42351.5|42371.5|42351.5|42365.6|42345.6|3
1632920370000|2021-09-29 12:59:30|||||||||5
1632920380000|2021-09-29 12:59:40|42374|42354|42386.5|42366.5|42388.1|42368.1|42374|42354|17
1632920390000|2021-09-29 12:59:50|42389|42369|42384|42364|42389|42369|42383.1|42363.1|2
1632920400000|2021-09-29 13:00:00|42385.6|42365.6|42366.5|42346.5|42423.1|42403.1|42366.5|42346.5|103
1632920410000|2021-09-29 13:00:10|42369.7|42349.7|42368.1|42348.1|42370.6|42350.6|42363.9|42343.9|46
1632920420000|2021-09-29 13:00:20|42369.7|42349.7|42401.4|42381.4|42401.4|42381.4|42369.7|42349.7|7
1632920430000|2021-09-29 13:00:30|42409.7|42389.7|42395.6|42375.6|42412.2|42392.2|42395.6|42375.6|14
1632920440000|2021-09-29 13:00:40|42393.9|42373.9|42388.9|42368.9|42398.1|42378.1|42381.4|42361.4|20
1632920450000|2021-09-29 13:00:50|42389.8|42369.8|42371.4|42351.4|42389.8|42369.8|42368.9|42348.9|31
1632920460000|2021-09-29 13:01:00|42369.8|42349.8|42373.1|42353.1|42374.7|42354.7|42363.9|42343.9|16
1632920470000|2021-09-29 13:01:10|42374.7|42354.7|42408.9|42388.9|42408.9|42388.9|42374.7|42354.7|21
1632920480000|2021-09-29 13:01:20|42410.6|42390.6|42395.6|42375.6|42410.6|42390.6|42395.6|42375.6|27
1632920490000|2021-09-29 13:01:30|42398.1|42378.1|42388.1|42368.1|42398.9|42378.9|42388.1|42368.1|1
1632920500000|2021-09-29 13:01:40|42386.4|42366.4|42398.1|42378.1|42398.1|42378.1|42380.6|42360.6|26
1632920510000|2021-09-29 13:01:50|42398.9|42378.9|42388.1|42368.1|42398.9|42378.9|42383.1|42363.1|33
1632920520000|2021-09-29 13:02:00|42389.7|42369.7|42375.6|42355.6|42398.1|42378.1|42375.6|42355.6|10
1632920530000|2021-09-29 13:02:10|42372.3|42352.3|42353.9|42333.9|42372.3|42352.3|42353.9|42333.9|10
1632920540000|2021-09-29 13:02:20|42357.2|42337.2|42370.6|42350.6|42370.6|42350.6|42357.2|42337.2|4
1632920550000|2021-09-29 13:02:30|42373.9|42353.9|42358.9|42338.9|42373.9|42353.9|42358.9|42338.9|6
1632920560000|2021-09-29 13:02:40|42360.6|42340.6|42370.6|42350.6|42370.6|42350.6|42358.1|42338.1|5
1632920570000|2021-09-29 13:02:50|42373.9|42353.9|42402.2|42382.2|42402.2|42382.2|42373.9|42353.9|4
1632920580000|2021-09-29 13:03:00|42400.6|42380.6|42405.6|42385.6|42408.1|42388.1|42393.1|42373.1|14
1632920590000|2021-09-29 13:03:10|42403.1|42383.1|42398.1|42378.1|42403.1|42383.1|42398.1|42378.1|5
1632920600000|2021-09-29 13:03:20|42398.9|42378.9|42400.6|42380.6|42400.6|42380.6|42398.9|42378.9|1
1632920610000|2021-09-29 13:03:30|42398.1|42378.1|42393.1|42373.1|42398.9|42378.9|42393.1|42373.1|11
1632920620000|2021-09-29 13:03:40|42391.4|42371.4|42399.7|42379.7|42399.7|42379.7|42388.1|42368.1|12
1632920630000|2021-09-29 13:03:50|42402.2|42382.2|42403.9|42383.9|42404.8|42384.8|42402.2|42382.2|1
1632920640000|2021-09-29 13:04:00|42401.4|42381.4|42413.1|42393.1|42415.6|42395.6|42401.4|42381.4|23
1632920650000|2021-09-29 13:04:10|42410.6|42390.6|42395.6|42375.6|42412.2|42392.2|42395.6|42375.6|31
1632920660000|2021-09-29 13:04:20|42393.9|42373.9|42395.6|42375.6|42395.6|42375.6|42388.1|42368.1|5
1632920670000|2021-09-29 13:04:30|42396.4|42376.4|42418.1|42398.1|42418.1|42398.1|42385.6|42365.6|12
1632920680000|2021-09-29 13:04:40|42419.7|42399.7|42435.6|42415.6|42440.6|42420.6|42419.7|42399.7|37
1632920690000|2021-09-29 13:04:50|42433.9|42413.9|42434.8|42414.8|42440.6|42420.6|42431.4|42411.4|14
1632920700000|2021-09-29 13:05:00|42433.9|42413.9|42448.9|42428.9|42451.4|42431.4|42433.9|42413.9|19
1632920710000|2021-09-29 13:05:10|42450.6|42430.6|42460.6|42440.6|42463.1|42443.1|42450.6|42430.6|21
1632920720000|2021-09-29 13:05:20|42461.4|42441.4|42468.1|42448.1|42473.9|42453.9|42460.6|42440.6|21
1632920730000|2021-09-29 13:05:30|42468.9|42448.9|42455.6|42435.6|42473.9|42453.9|42455.6|42435.6|7
1632920740000|2021-09-29 13:05:40|42453.9|42433.9|42465.6|42445.6|42470.6|42450.6|42453.9|42433.9|11
1632920750000|2021-09-29 13:05:50|42463.1|42443.1|42453.9|42433.9|42463.1|42443.1|42453.9|42433.9|7
1632920760000|2021-09-29 13:06:00|42456.4|42436.4|42478.9|42458.9|42483.1|42463.1|42456.4|42436.4|62
1632920770000|2021-09-29 13:06:10|42477.3|42457.3|42459.8|42439.8|42477.3|42457.3|42459.8|42439.8|10
1632920780000|2021-09-29 13:06:20|42456.4|42436.4|42433.9|42413.9|42456.4|42436.4|42433.9|42413.9|9
1632920790000|2021-09-29 13:06:30|42437.3|42417.3|42415.6|42395.6|42437.3|42417.3|42415.6|42395.6|13
1632920800000|2021-09-29 13:06:40|42414.7|42394.7|42426.4|42406.4|42426.4|42406.4|42411.4|42391.4|11
1632920810000|2021-09-29 13:06:50|42423.9|42403.9|42413.9|42393.9|42423.9|42403.9|42413.9|42393.9|13
1632920820000|2021-09-29 13:07:00|42412.3|42392.3|42425.6|42405.6|42428.1|42408.1|42400.6|42380.6|16
1632920830000|2021-09-29 13:07:10|42427.3|42407.3|42425.6|42405.6|42440.6|42420.6|42425.6|42405.6|6
1632920840000|2021-09-29 13:07:20|42423.9|42403.9|42413.9|42393.9|42423.9|42403.9|42413.9|42393.9|5
1632920850000|2021-09-29 13:07:30|42414.8|42394.8|42415.6|42395.6|42423.1|42403.1|42413.1|42393.1|4
1632920860000|2021-09-29 13:07:40|42414.7|42394.7|42409.7|42389.7|42415.6|42395.6|42405.7|42385.7|1
1632920870000|2021-09-29 13:07:50|42408.1|42388.1|42416.4|42396.4|42421.4|42401.4|42408.1|42388.1|3
1632920880000|2021-09-29 13:08:00|42414.8|42394.8|42408.9|42388.9|42414.8|42394.8|42408.9|42388.9|2
1632920890000|2021-09-29 13:08:10|42410.6|42390.6|42393.9|42373.9|42410.6|42390.6|42390.6|42370.6|7
1632920900000|2021-09-29 13:08:20|42390.6|42370.6|42373.9|42353.9|42391.4|42371.4|42373.9|42353.9|19
1632920910000|2021-09-29 13:08:30|42372.3|42352.3|42374.8|42354.8|42383.9|42363.9|42366.4|42346.4|39
1632920920000|2021-09-29 13:08:40|42373.1|42353.1|42375.6|42355.6|42375.6|42355.6|42370.6|42350.6|18
1632920930000|2021-09-29 13:08:50|42377.2|42357.2|42373.9|42353.9|42378.1|42358.1|42373.9|42353.9|3
1632920940000|2021-09-29 13:09:00|42372.3|42352.3|42365.6|42345.6|42372.3|42352.3|42353.1|42333.1|18
1632920950000|2021-09-29 13:09:10|42368.1|42348.1|42350.6|42330.6|42370.6|42350.6|42350.6|42330.6|19
1632920960000|2021-09-29 13:09:20|42351.4|42331.4|42345.6|42325.6|42351.4|42331.4|42343.9|42323.9|27
1632920970000|2021-09-29 13:09:30|42340.7|42320.7|42333.1|42313.1|42340.7|42320.7|42333.1|42313.1|18
1632920980000|2021-09-29 13:09:40|42328.9|42308.9|42333.1|42313.1|42333.1|42313.1|42318.9|42298.9|22
1632920990000|2021-09-29 13:09:50|42334.7|42314.7|42335.6|42315.6|42338.9|42318.9|42333.9|42313.9|9
1632921000000|2021-09-29 13:10:00|42333.9|42313.9|42353.1|42333.1|42353.1|42333.1|42332.3|42312.3|25
1632921010000|2021-09-29 13:10:10|42353.9|42333.9|42327.2|42307.2|42353.9|42333.9|42318.9|42298.9|18
1632921020000|2021-09-29 13:10:20|42328.9|42308.9|42316.4|42296.4|42328.9|42308.9|42315.6|42295.6|5
1632921030000|2021-09-29 13:10:30|42313.9|42293.9|42316.4|42296.4|42320.6|42300.6|42308.9|42288.9|17
1632921040000|2021-09-29 13:10:40|42313.9|42293.9|42325.6|42305.6|42325.6|42305.6|42313.9|42293.9|9
1632921050000|2021-09-29 13:10:50|42327.2|42307.2|42332.2|42312.2|42332.2|42312.2|42325.6|42305.6|24
1632921060000|2021-09-29 13:11:00|42328.9|42308.9|42325.6|42305.6|42328.9|42308.9|42325.6|42305.6|9
1632921070000|2021-09-29 13:11:10|42330.6|42310.6|42328.9|42308.9|42348.9|42328.9|42328.9|42308.9|20
1632921080000|2021-09-29 13:11:20|42328.1|42308.1|42338.1|42318.1|42338.1|42318.1|42315.6|42295.6|18
1632921090000|2021-09-29 13:11:30|42334.8|42314.8|42333.1|42313.1|42334.8|42314.8|42323.9|42303.9|3
1632921100000|2021-09-29 13:11:40|42333.9|42313.9|42347.2|42327.2|42347.2|42327.2|42333.1|42313.1|3
1632921110000|2021-09-29 13:11:50|42348.1|42328.1|42360.6|42340.6|42365.6|42345.6|42348.1|42328.1|13
1632921120000|2021-09-29 13:12:00|42358.1|42338.1|42356.4|42336.4|42363.1|42343.1|42353.9|42333.9|6
1632921130000|2021-09-29 13:12:10|42354.8|42334.8|42355.6|42335.6|42355.6|42335.6|42345.6|42325.6|8
1632921140000|2021-09-29 13:12:20|42361.4|42341.4|42340.6|42320.6|42362.2|42342.2|42340.6|42320.6|11
1632921150000|2021-09-29 13:12:30|42337.3|42317.3|42330.6|42310.6|42337.3|42317.3|42326.4|42306.4|4
1632921160000|2021-09-29 13:12:40|42328.9|42308.9|42323.9|42303.9|42328.9|42308.9|42316.4|42296.4|14
1632921170000|2021-09-29 13:12:50|42322.3|42302.3|42338.9|42318.9|42338.9|42318.9|42321.4|42301.4|3
1632921180000|2021-09-29 13:13:00|42341.4|42321.4|42320.6|42300.6|42341.4|42321.4|42320.6|42300.6|1
1632921190000|2021-09-29 13:13:10|42322.3|42302.3|42328.1|42308.1|42328.1|42308.1|42322.2|42302.2|1
1632921200000|2021-09-29 13:13:20|42331.4|42311.4|42331.4|42311.4|42331.4|42311.4|42331.4|42311.4|1
1632921210000|2021-09-29 13:13:30|42328.9|42308.9|42313.9|42293.9|42328.9|42308.9|42308.9|42288.9|13
1632921220000|2021-09-29 13:13:40|42312.3|42292.3|42305.6|42285.6|42312.3|42292.3|42303.9|42283.9|12
1632921230000|2021-09-29 13:13:50|42308.1|42288.1|42313.1|42293.1|42313.1|42293.1|42305.6|42285.6|3
1632921240000|2021-09-29 13:14:00|42316.4|42296.4|42317.3|42297.3|42327.2|42307.2|42316.4|42296.4|12
1632921250000|2021-09-29 13:14:10|42320.6|42300.6|42343.1|42323.1|42343.1|42323.1|42318.1|42298.1|3
1632921260000|2021-09-29 13:14:20|42344.7|42324.7|42363.1|42343.1|42365.6|42345.6|42344.7|42324.7|11
1632921270000|2021-09-29 13:14:30|42365.6|42345.6|42384.8|42364.8|42384.8|42364.8|42360.6|42340.6|41
1632921280000|2021-09-29 13:14:40|42382.3|42362.3|42378.1|42358.1|42385.6|42365.6|42378.1|42358.1|6
1632921290000|2021-09-29 13:14:50|42377.2|42357.2|42363.1|42343.1|42377.2|42357.2|42363.1|42343.1|4
1632921300000|2021-09-29 13:15:00|42360.6|42340.6|42355.6|42335.6|42371.4|42351.4|42355.6|42335.6|7
1632921310000|2021-09-29 13:15:10|42354.7|42334.7|42333.9|42313.9|42355.6|42335.6|42333.9|42313.9|11
1632921320000|2021-09-29 13:15:20|42338.1|42318.1|42336.4|42316.4|42338.1|42318.1|42336.4|42316.4|4
1632921330000|2021-09-29 13:15:30|42338.1|42318.1|42335.6|42315.6|42338.1|42318.1|42333.1|42313.1|3
1632921340000|2021-09-29 13:15:40|42333.9|42313.9|42331.4|42311.4|42338.1|42318.1|42331.4|42311.4|2
1632921350000|2021-09-29 13:15:50|42333.1|42313.1|42330.6|42310.6|42333.1|42313.1|42330.6|42310.6|1
1632921360000|2021-09-29 13:16:00|42329.7|42309.7|42315.6|42295.6|42329.7|42309.7|42315.6|42295.6|6
1632921370000|2021-09-29 13:16:10|42317.2|42297.2|42318.1|42298.1|42318.9|42298.9|42317.2|42297.2|6
1632921380000|2021-09-29 13:16:20|42315.6|42295.6|42283.1|42263.1|42315.6|42295.6|42283.1|42263.1|13
1632921390000|2021-09-29 13:16:30|42285.6|42265.6|42303.1|42283.1|42303.1|42283.1|42283.9|42263.9|19
1632921400000|2021-09-29 13:16:40|42308.1|42288.1|42327.3|42307.3|42330.6|42310.6|42308.1|42288.1|18
1632921410000|2021-09-29 13:16:50|42323.1|42303.1|42313.9|42293.9|42323.1|42303.1|42313.9|42293.9|17
1632921420000|2021-09-29 13:17:00|42312.3|42292.3|42283.9|42263.9|42312.3|42292.3|42283.9|42263.9|18
1632921430000|2021-09-29 13:17:10|42288.1|42268.1|42280.6|42260.6|42290.6|42270.6|42280.6|42260.6|9
1632921440000|2021-09-29 13:17:20|42278.9|42258.9|42288.1|42268.1|42288.1|42268.1|42275.6|42255.6|10
1632921450000|2021-09-29 13:17:30|42289.7|42269.7|42288.9|42268.9|42293.1|42273.1|42288.9|42268.9|3
1632921460000|2021-09-29 13:17:40|42284.8|42264.8|42265.6|42245.6|42284.8|42264.8|42264.8|42244.8|26
1632921470000|2021-09-29 13:17:50|42267.2|42247.2|42257.4|42237.4|42268.1|42248.1|42257.3|42237.3|86
1632921480000|2021-09-29 13:18:00|42258.2|42238.2|42257.4|42237.4|42265.8|42245.8|42249.9|42229.9|63
1632921490000|2021-09-29 13:18:10|42259.1|42239.1|42266.6|42246.6|42266.6|42246.6|42259.1|42239.1|3
1632921500000|2021-09-29 13:18:20|42265.7|42245.7|42269.1|42249.1|42269.1|42249.1|42264.1|42244.1|10
1632921510000|2021-09-29 13:18:30|42268.2|42248.2|42271.5|42251.5|42272.4|42252.4|42267.4|42247.4|9
1632921520000|2021-09-29 13:18:40|42267.4|42247.4|42272.4|42252.4|42272.4|42252.4|42267.4|42247.4|2
1632921530000|2021-09-29 13:18:50|42270.7|42250.7|42267.4|42247.4|42270.7|42250.7|42267.4|42247.4|1
1632921540000|2021-09-29 13:19:00|42269.9|42249.9|42274.9|42254.9|42274.9|42254.9|42267.4|42247.4|5
1632921550000|2021-09-29 13:19:10|42278.2|42258.2|42269.9|42249.9|42279.9|42259.9|42269.9|42249.9|6
1632921560000|2021-09-29 13:19:20|42268.2|42248.2|42277.4|42257.4|42278.2|42258.2|42262.4|42242.4|21
1632921570000|2021-09-29 13:19:30|42278.2|42258.2|42272.4|42252.4|42278.2|42258.2|42269.9|42249.9|4
1632921580000|2021-09-29 13:19:40|42274.9|42254.9|42282.4|42262.4|42282.4|42262.4|42274.9|42254.9|10
1632921590000|2021-09-29 13:19:50|42284.9|42264.9|42269|42249|42284.9|42264.9|42267.4|42247.4|16
1632921600000|2021-09-29 13:20:00|42271.5|42251.5|42272.4|42252.4|42274.9|42254.9|42269.9|42249.9|4
1632921610000|2021-09-29 13:20:10|42269.9|42249.9|42301.5|42281.5|42302.4|42282.4|42269.9|42249.9|31
1632921620000|2021-09-29 13:20:20|42302.4|42282.4|42309|42289|42309|42289|42302.4|42282.4|17
1632921630000|2021-09-29 13:20:30|42309.9|42289.9|42306.5|42286.5|42312.4|42292.4|42302.4|42282.4|19
1632921640000|2021-09-29 13:20:40|42309|42289|42322.4|42302.4|42322.4|42302.4|42309|42289|2
1632921650000|2021-09-29 13:20:50|42319.9|42299.9|42332.4|42312.4|42332.4|42312.4|42319.9|42299.9|16
1632921660000|2021-09-29 13:21:00|42329.9|42309.9|42314.9|42294.9|42334.9|42314.9|42314.9|42294.9|11
1632921670000|2021-09-29 13:21:10|42310.7|42290.7|42319.9|42299.9|42319.9|42299.9|42310.7|42290.7|12
1632921680000|2021-09-29 13:21:20|42322.4|42302.4|42327.4|42307.4|42327.4|42307.4|42322.4|42302.4|4
1632921690000|2021-09-29 13:21:30|42328.2|42308.2|42343.2|42323.2|42343.2|42323.2|42322.4|42302.4|45
1632921700000|2021-09-29 13:21:40|42344.9|42324.9|42351.5|42331.5|42355.6|42335.6|42344.9|42324.9|26
1632921710000|2021-09-29 13:21:50|42349|42329|42343.1|42323.1|42351.5|42331.5|42341.5|42321.5|6
1632921720000|2021-09-29 13:22:00|42340.6|42320.6|42338.1|42318.1|42343.1|42323.1|42338.1|42318.1|4
1632921730000|2021-09-29 13:22:10|42335.6|42315.6|42323.1|42303.1|42335.6|42315.6|42323.1|42303.1|2
1632921740000|2021-09-29 13:22:20|42320.6|42300.6|42318.1|42298.1|42323.1|42303.1|42318.1|42298.1|2
1632921750000|2021-09-29 13:22:30|42313.1|42293.1|42280.6|42260.6|42313.1|42293.1|42275.6|42255.6|46
1632921760000|2021-09-29 13:22:40|42275.6|42255.6|42258.1|42238.1|42275.6|42255.6|42258.1|42238.1|10
1632921770000|2021-09-29 13:22:50|42257.3|42237.3|42254.1|42234.1|42264.8|42244.8|42254.1|42234.1|23
1632921780000|2021-09-29 13:23:00|42255.7|42235.7|42262.3|42242.3|42262.3|42242.3|42254.8|42234.8|12
1632921790000|2021-09-29 13:23:10|42264.8|42244.8|42267.3|42247.3|42267.3|42247.3|42264.8|42244.8|7
1632921800000|2021-09-29 13:23:20|42269|42249|42282.3|42262.3|42282.3|42262.3|42264.8|42244.8|5
1632921810000|2021-09-29 13:23:30|42279.8|42259.8|42274.8|42254.8|42279.8|42259.8|42274.8|42254.8|9
1632921820000|2021-09-29 13:23:40|42269.8|42249.8|42272.3|42252.3|42272.3|42252.3|42267.3|42247.3|3
1632921830000|2021-09-29 13:23:50|42269.8|42249.8|42264.8|42244.8|42272.3|42252.3|42264.8|42244.8|8
1632921840000|2021-09-29 13:24:00|42263.2|42243.2|42267.3|42247.3|42267.3|42247.3|42262.3|42242.3|5
1632921850000|2021-09-29 13:24:10|42265.7|42245.7|42256.6|42236.6|42265.7|42245.7|42256.6|42236.6|9
1632921860000|2021-09-29 13:24:20|42254.9|42234.9|42258.2|42238.2|42262.3|42242.3|42254.9|42234.9|3
1632921870000|2021-09-29 13:24:30|42255.7|42235.7|42254.1|42234.1|42258.2|42238.2|42254.1|42234.1|3
1632921880000|2021-09-29 13:24:40|42255.7|42235.7|42253.2|42233.2|42258.2|42238.2|42250.7|42230.7|14
1632921890000|2021-09-29 13:24:50|42254.8|42234.8|42256.6|42236.6|42259.9|42239.9|42250.7|42230.7|18
1632921900000|2021-09-29 13:25:00|42254.9|42234.9|42251.6|42231.6|42256.6|42236.6|42247.4|42227.4|11
1632921910000|2021-09-29 13:25:10|42254.1|42234.1|42251.6|42231.6|42254.1|42234.1|42249.9|42229.9|7
1632921920000|2021-09-29 13:25:20|42249.9|42229.9|42259.1|42239.1|42259.9|42239.9|42249.1|42229.1|12
1632921930000|2021-09-29 13:25:30|42257.4|42237.4|42250.8|42230.8|42257.4|42237.4|42245.8|42225.8|37
1632921940000|2021-09-29 13:25:40|42253.3|42233.3|42247.5|42227.5|42256.6|42236.6|42245|42225|10
1632921950000|2021-09-29 13:25:50|42245.9|42225.9|42224.1|42204.1|42247.5|42227.5|42220|42200|21
1632921960000|2021-09-29 13:26:00|42225|42205|42220.9|42200.9|42233.4|42213.4|42220.9|42200.9|47
1632921970000|2021-09-29 13:26:10|42219.2|42199.2|42201.7|42181.7|42219.2|42199.2|42195.9|42175.9|30
1632921980000|2021-09-29 13:26:20|42203.4|42183.4|42212.5|42192.5|42212.5|42192.5|42201.7|42181.7|17
1632921990000|2021-09-29 13:26:30|42215|42195|42210|42190|42217.5|42197.5|42205|42185|17
1632922000000|2021-09-29 13:26:40|42212.5|42192.5|42214.1|42194.1|42215.8|42195.8|42211.6|42191.6|6
1632922010000|2021-09-29 13:26:50|42213.3|42193.3|42218.3|42198.3|42220.8|42200.8|42200.8|42180.8|24
1632922020000|2021-09-29 13:27:00|42219.9|42199.9|42184.1|42164.1|42231.6|42211.6|42184.1|42164.1|27
1632922030000|2021-09-29 13:27:10|42182.5|42162.5|42182.5|42162.5|42195.8|42175.8|42181.6|42161.6|28
1632922040000|2021-09-29 13:27:20|42185|42165|42185.8|42165.8|42190.8|42170.8|42185|42165|6
1632922050000|2021-09-29 13:27:30|42186.6|42166.6|42196.6|42176.6|42196.6|42176.6|42184.1|42164.1|11
1632922060000|2021-09-29 13:27:40|42195.8|42175.8|42167.4|42147.4|42195.8|42175.8|42164.1|42144.1|21
1632922070000|2021-09-29 13:27:50|42169.1|42149.1|42175.8|42155.8|42175.8|42155.8|42169.1|42149.1|17
1632922080000|2021-09-29 13:28:00|42176.6|42156.6|42166.6|42146.6|42180.8|42160.8|42166.6|42146.6|12
1632922090000|2021-09-29 13:28:10|42164.1|42144.1|42181.6|42161.6|42181.6|42161.6|42161.6|42141.6|27
1632922100000|2021-09-29 13:28:20|42182.5|42162.5|42166.6|42146.6|42184.1|42164.1|42166.6|42146.6|15
1632922110000|2021-09-29 13:28:30|42165|42145|42157.5|42137.5|42165|42145|42151.6|42131.6|31
1632922120000|2021-09-29 13:28:40|42155.9|42135.9|42150.8|42130.8|42155.9|42135.9|42148.3|42128.3|20
1632922130000|2021-09-29 13:28:50|42152.4|42132.4|42173.4|42153.4|42180.8|42160.8|42152.4|42132.4|18
1632922140000|2021-09-29 13:29:00|42172.5|42152.5|42152.5|42132.5|42172.5|42152.5|42152.5|42132.5|15
1632922150000|2021-09-29 13:29:10|42155|42135|42167.5|42147.5|42167.5|42147.5|42152.5|42132.5|14
1632922160000|2021-09-29 13:29:20|42170.8|42150.8|42185.8|42165.8|42187.5|42167.5|42170.8|42150.8|50
1632922170000|2021-09-29 13:29:30|42183.3|42163.3|42193.3|42173.3|42193.3|42173.3|42183.3|42163.3|14
1632922180000|2021-09-29 13:29:40|42190.8|42170.8|42205.8|42185.8|42205.8|42185.8|42190.8|42170.8|11
1632922190000|2021-09-29 13:29:50|42200.8|42180.8|42195.8|42175.8|42200.8|42180.8|42195.8|42175.8|6
1632922200000|2021-09-29 13:30:00|42194.1|42174.1|42199.1|42179.1|42206.6|42186.6|42188.3|42168.3|21
1632922210000|2021-09-29 13:30:10|42198.3|42178.3|42187.4|42167.4|42210.8|42190.8|42187.4|42167.4|15
1632922220000|2021-09-29 13:30:20|42183.3|42163.3|42170.8|42150.8|42183.3|42163.3|42165|42145|33
1632922230000|2021-09-29 13:30:30|42171.6|42151.6|42193.3|42173.3|42194.9|42174.9|42165.8|42145.8|10
1632922240000|2021-09-29 13:30:40|42194.9|42174.9|42195.8|42175.8|42207.4|42187.4|42194.9|42174.9|14
1632922250000|2021-09-29 13:30:50|42194.1|42174.1|42204.9|42184.9|42208.3|42188.3|42194.1|42174.1|16
1632922260000|2021-09-29 13:31:00|42203.3|42183.3|42173.3|42153.3|42203.3|42183.3|42168.3|42148.3|16
1632922270000|2021-09-29 13:31:10|42174.1|42154.1|42200.8|42180.8|42203.3|42183.3|42174.1|42154.1|6
1632922280000|2021-09-29 13:31:20|42201.6|42181.6|42197.5|42177.5|42201.6|42181.6|42194.1|42174.1|8
1632922290000|2021-09-29 13:31:30|42195.8|42175.8|42185.8|42165.8|42198.3|42178.3|42184.9|42164.9|11
1632922300000|2021-09-29 13:31:40|42187.4|42167.4|42191.6|42171.6|42195.8|42175.8|42185.8|42165.8|5
1632922310000|2021-09-29 13:31:50|42195.8|42175.8|42215.8|42195.8|42215.8|42195.8|42195.8|42175.8|12
1632922320000|2021-09-29 13:32:00|42214.9|42194.9|42188.3|42168.3|42214.9|42194.9|42188.3|42168.3|23
1632922330000|2021-09-29 13:32:10|42189.9|42169.9|42200.8|42180.8|42200.8|42180.8|42189.9|42169.9|9
1632922340000|2021-09-29 13:32:20|42201.6|42181.6|42211.6|42191.6|42211.6|42191.6|42200.8|42180.8|7
1632922350000|2021-09-29 13:32:30|42213.3|42193.3|42220.8|42200.8|42220.8|42200.8|42213.3|42193.3|9
1632922360000|2021-09-29 13:32:40|42225.8|42205.8|42226.6|42206.6|42226.6|42206.6|42219.1|42199.1|12
1632922370000|2021-09-29 13:32:50|42225.8|42205.8|42213.3|42193.3|42225.8|42205.8|42213.3|42193.3|10
1632922380000|2021-09-29 13:33:00|42210.8|42190.8|42195.8|42175.8|42210.8|42190.8|42193.3|42173.3|15
1632922390000|2021-09-29 13:33:10|42198.3|42178.3|42209.9|42189.9|42209.9|42189.9|42198.3|42178.3|3
1632922400000|2021-09-29 13:33:20|42210.8|42190.8|42215.8|42195.8|42219.1|42199.1|42210.8|42190.8|6
1632922410000|2021-09-29 13:33:30|42216.6|42196.6|42220.8|42200.8|42223.3|42203.3|42210.8|42190.8|7
1632922420000|2021-09-29 13:33:40|42225.8|42205.8|42236.6|42216.6|42240|42220|42225.8|42205.8|10
1632922430000|2021-09-29 13:33:50|42235.8|42215.8|42195.8|42175.8|42235.8|42215.8|42195.8|42175.8|9
1632922440000|2021-09-29 13:34:00|42190.8|42170.8|42170.8|42150.8|42194.1|42174.1|42170.8|42150.8|15
1632922450000|2021-09-29 13:34:10|42173.3|42153.3|42178.3|42158.3|42180.8|42160.8|42173.3|42153.3|5
1632922460000|2021-09-29 13:34:20|42180.8|42160.8|42180.8|42160.8|42188.3|42168.3|42180.8|42160.8|4
1632922470000|2021-09-29 13:34:30|42185.8|42165.8|42175.8|42155.8|42190.8|42170.8|42175.8|42155.8|9
1632922480000|2021-09-29 13:34:40|42180.8|42160.8|42178.3|42158.3|42180.8|42160.8|42176.6|42156.6|3
1632922490000|2021-09-29 13:34:50|42175.8|42155.8|42180.8|42160.8|42185.8|42165.8|42173.3|42153.3|9
1632922500000|2021-09-29 13:35:00|42179.1|42159.1|42155.8|42135.8|42179.1|42159.1|42148.3|42128.3|20
1632922510000|2021-09-29 13:35:10|42156.6|42136.6|42151.6|42131.6|42161.6|42141.6|42150.8|42130.8|11
1632922520000|2021-09-29 13:35:20|42148.3|42128.3|42164.9|42144.9|42164.9|42144.9|42143.3|42123.3|17
1632922530000|2021-09-29 13:35:30|42166.5|42146.5|42166.6|42146.6|42170.8|42150.8|42162.5|42142.5|7
1632922540000|2021-09-29 13:35:40|42165.8|42145.8|42160.8|42140.8|42179.9|42159.9|42160.8|42140.8|11
1632922550000|2021-09-29 13:35:50|42161.6|42141.6|42184.1|42164.1|42185.8|42165.8|42160.8|42140.8|7
1632922560000|2021-09-29 13:36:00|42186.6|42166.6|42145.8|42125.8|42186.6|42166.6|42145.8|42125.8|12
1632922570000|2021-09-29 13:36:10|42143.3|42123.3|42108.3|42088.3|42143.3|42123.3|42106.6|42086.6|39
1632922580000|2021-09-29 13:36:20|42109.1|42089.1|42165.8|42145.8|42165.8|42145.8|42108.3|42088.3|21
1632922590000|2021-09-29 13:36:30|42163.3|42143.3|42133.3|42113.3|42163.3|42143.3|42133.3|42113.3|22
1632922600000|2021-09-29 13:36:40|42130.8|42110.8|42145.8|42125.8|42145.8|42125.8|42128.3|42108.3|9
1632922610000|2021-09-29 13:36:50|42147.4|42127.4|42145.8|42125.8|42148.3|42128.3|42138.3|42118.3|18
1632922620000|2021-09-29 13:37:00|42144.9|42124.9|42136.6|42116.6|42145.8|42125.8|42133.3|42113.3|6
1632922630000|2021-09-29 13:37:10|42135.8|42115.8|42155.8|42135.8|42168.3|42148.3|42135.8|42115.8|16
1632922640000|2021-09-29 13:37:20|42154.9|42134.9|42150.8|42130.8|42155.8|42135.8|42148.3|42128.3|3
1632922650000|2021-09-29 13:37:30|42143.3|42123.3|42122.4|42102.4|42143.3|42123.3|42118.3|42098.3|18
1632922660000|2021-09-29 13:37:40|42123.3|42103.3|42125.8|42105.8|42135.8|42115.8|42123.3|42103.3|5
1632922670000|2021-09-29 13:37:50|42123.3|42103.3|42121.6|42101.6|42123.3|42103.3|42115.8|42095.8|7
1632922680000|2021-09-29 13:38:00|42120.8|42100.8|42094.9|42074.9|42120.8|42100.8|42094.9|42074.9|22
1632922690000|2021-09-29 13:38:10|42092.4|42072.4|42095.8|42075.8|42100.8|42080.8|42092.4|42072.4|13
1632922700000|2021-09-29 13:38:20|42093.3|42073.3|42092.4|42072.4|42095.8|42075.8|42076.6|42056.6|22
1632922710000|2021-09-29 13:38:30|42090.8|42070.8|42090.8|42070.8|42090.8|42070.8|42086.6|42066.6|9
1632922720000|2021-09-29 13:38:40|42093.3|42073.3|42107.4|42087.4|42110.8|42090.8|42093.3|42073.3|23
1632922730000|2021-09-29 13:38:50|42108.3|42088.3|42091.6|42071.6|42110.8|42090.8|42091.6|42071.6|12
1632922740000|2021-09-29 13:39:00|42089.1|42069.1|42100.8|42080.8|42100.8|42080.8|42081.6|42061.6|18
1632922750000|2021-09-29 13:39:10|42103.3|42083.3|42116.6|42096.6|42116.6|42096.6|42103.3|42083.3|14
1632922760000|2021-09-29 13:39:20|42114.1|42094.1|42104.1|42084.1|42116.6|42096.6|42104.1|42084.1|5
1632922770000|2021-09-29 13:39:30|42106.6|42086.6|42095.8|42075.8|42108.3|42088.3|42095.8|42075.8|9
1632922780000|2021-09-29 13:39:40|42094.1|42074.1|42096.6|42076.6|42096.6|42076.6|42094.1|42074.1|6
1632922790000|2021-09-29 13:39:50|42098.3|42078.3|42101.6|42081.6|42104.1|42084.1|42098.3|42078.3|6
1632922800000|2021-09-29 13:40:00|42104.1|42084.1|42099.1|42079.1|42104.1|42084.1|42085.8|42065.8|14
1632922810000|2021-09-29 13:40:10|42097.5|42077.5|42084.1|42064.1|42097.5|42077.5|42084.1|42064.1|6
1632922820000|2021-09-29 13:40:20|42082.5|42062.5|42069.1|42049.1|42082.5|42062.5|42069.1|42049.1|9
1632922830000|2021-09-29 13:40:30|42067.5|42047.5|42069.1|42049.1|42073.3|42053.3|42067.5|42047.5|5
1632922840000|2021-09-29 13:40:40|42071.6|42051.6|42069.1|42049.1|42073.3|42053.3|42065.8|42045.8|12
1632922850000|2021-09-29 13:40:50|42073.3|42053.3|42071.6|42051.6|42077.5|42057.5|42071.6|42051.6|15
1632922860000|2021-09-29 13:41:00|42069.1|42049.1|42079.1|42059.1|42079.1|42059.1|42060|42040|58
1632922870000|2021-09-29 13:41:10|42085.8|42065.8|42075|42055|42087.4|42067.4|42075|42055|4
1632922880000|2021-09-29 13:41:20|42077.5|42057.5|42074.1|42054.1|42079.1|42059.1|42074.1|42054.1|7
1632922890000|2021-09-29 13:41:30|42076.6|42056.6|42076.6|42056.6|42079.1|42059.1|42074.1|42054.1|16
1632922900000|2021-09-29 13:41:40|42079.1|42059.1|42064.1|42044.1|42079.1|42059.1|42064.1|42044.1|18
1632922910000|2021-09-29 13:41:50|42061.6|42041.6|42044.1|42024.1|42061.6|42041.6|42041.6|42021.6|50
1632922920000|2021-09-29 13:42:00|42041.6|42021.6|42039.1|42019.1|42051.6|42031.6|42036.6|42016.6|28
1632922930000|2021-09-29 13:42:10|42041.6|42021.6|42050.8|42030.8|42060.8|42040.8|42041.6|42021.6|15
1632922940000|2021-09-29 13:42:20|42049.1|42029.1|42046.6|42026.6|42049.1|42029.1|42044.1|42024.1|9
1632922950000|2021-09-29 13:42:30|42045|42025|42060.8|42040.8|42061.6|42041.6|42044.1|42024.1|13
1632922960000|2021-09-29 13:42:40|42056.6|42036.6|42041.6|42021.6|42056.6|42036.6|42041.6|42021.6|6
1632922970000|2021-09-29 13:42:50|42039.1|42019.1|42051.6|42031.6|42051.6|42031.6|42036.6|42016.6|9
1632922980000|2021-09-29 13:43:00|42046.6|42026.6|42060.8|42040.8|42060.8|42040.8|42045.8|42025.8|13
1632922990000|2021-09-29 13:43:10|42061.6|42041.6|42085.8|42065.8|42086.6|42066.6|42061.6|42041.6|16
1632923000000|2021-09-29 13:43:20|42084.1|42064.1|42089.1|42069.1|42089.1|42069.1|42079.1|42059.1|1
1632923010000|2021-09-29 13:43:30|42087.5|42067.5|42083.3|42063.3|42087.5|42067.5|42077.5|42057.5|11
1632923020000|2021-09-29 13:43:40|42081.6|42061.6|42086.6|42066.6|42086.6|42066.6|42081.6|42061.6|11
1632923030000|2021-09-29 13:43:50|42085.8|42065.8|42083.3|42063.3|42087.4|42067.4|42078.3|42058.3|6
1632923040000|2021-09-29 13:44:00|42080.8|42060.8|42069.1|42049.1|42080.8|42060.8|42068.3|42048.3|12
1632923050000|2021-09-29 13:44:10|42067.5|42047.5|42087.4|42067.4|42097.4|42077.4|42066.6|42046.6|23
1632923060000|2021-09-29 13:44:20|42083.3|42063.3|42071.6|42051.6|42083.3|42063.3|42071.6|42051.6|11
1632923070000|2021-09-29 13:44:30|42075.8|42055.8|42073.3|42053.3|42075.8|42055.8|42068.3|42048.3|8
1632923080000|2021-09-29 13:44:40|42070.8|42050.8|42058.3|42038.3|42070.8|42050.8|42058.3|42038.3|16
1632923090000|2021-09-29 13:44:50|42060.8|42040.8|42068.3|42048.3|42068.3|42048.3|42055.8|42035.8|8
1632923100000|2021-09-29 13:45:00|42070.8|42050.8|42058.3|42038.3|42075.8|42055.8|42058.3|42038.3|20
1632923110000|2021-09-29 13:45:10|42060|42040|42068.3|42048.3|42070.8|42050.8|42058.3|42038.3|19
1632923120000|2021-09-29 13:45:20|42066.6|42046.6|42078.3|42058.3|42078.3|42058.3|42064.1|42044.1|13
1632923130000|2021-09-29 13:45:30|42079.9|42059.9|42090.8|42070.8|42090.8|42070.8|42078.3|42058.3|12
1632923140000|2021-09-29 13:45:40|42093.3|42073.3|42111.6|42091.6|42114.1|42094.1|42090.8|42070.8|27
1632923150000|2021-09-29 13:45:50|42115.8|42095.8|42113.3|42093.3|42115.8|42095.8|42111.6|42091.6|12
1632923160000|2021-09-29 13:46:00|42111.6|42091.6|42089.1|42069.1|42111.6|42091.6|42089.1|42069.1|14
1632923170000|2021-09-29 13:46:10|42093.3|42073.3|42093.3|42073.3|42095.8|42075.8|42092.4|42072.4|12
1632923180000|2021-09-29 13:46:20|42094.9|42074.9|42095.8|42075.8|42095.8|42075.8|42093.3|42073.3|10
1632923190000|2021-09-29 13:46:30|42094.1|42074.1|42082.5|42062.5|42095.8|42075.8|42082.5|42062.5|22
1632923200000|2021-09-29 13:46:40|42080.8|42060.8|42087.4|42067.4|42087.4|42067.4|42075.8|42055.8|14
1632923210000|2021-09-29 13:46:50|42085.8|42065.8|42083.3|42063.3|42088.3|42068.3|42083.3|42063.3|11
1632923220000|2021-09-29 13:47:00|42085.8|42065.8|42068.3|42048.3|42085.8|42065.8|42065.8|42045.8|24
1632923230000|2021-09-29 13:47:10|42065.8|42045.8|42045.8|42025.8|42065.8|42045.8|42040.8|42020.8|47
1632923240000|2021-09-29 13:47:20|42040.8|42020.8|42043.3|42023.3|42043.3|42023.3|42038.3|42018.3|12
1632923250000|2021-09-29 13:47:30|42041.6|42021.6|42064.1|42044.1|42064.1|42044.1|42041.6|42021.6|14
1632923260000|2021-09-29 13:47:40|42063.3|42043.3|42059.1|42039.1|42065.8|42045.8|42058.3|42038.3|21
1632923270000|2021-09-29 13:47:50|42056.6|42036.6|42056.6|42036.6|42059.1|42039.1|42051.6|42031.6|20
1632923280000|2021-09-29 13:48:00|42055|42035|42066.6|42046.6|42066.6|42046.6|42054.1|42034.1|15
1632923290000|2021-09-29 13:48:10|42064.1|42044.1|42069.1|42049.1|42072.5|42052.5|42058.3|42038.3|21
1632923300000|2021-09-29 13:48:20|42070.8|42050.8|42059.9|42039.9|42070.8|42050.8|42058.3|42038.3|9
1632923310000|2021-09-29 13:48:30|42059.1|42039.1|42076.6|42056.6|42076.6|42056.6|42059.1|42039.1|23
1632923320000|2021-09-29 13:48:40|42075|42055|42068.2|42048.2|42076.6|42056.6|42066.6|42046.6|10
1632923330000|2021-09-29 13:48:50|42066.6|42046.6|42081.6|42061.6|42081.6|42061.6|42066.6|42046.6|11
1632923340000|2021-09-29 13:49:00|42080|42060|42072.5|42052.5|42081.6|42061.6|42067.5|42047.5|10
1632923350000|2021-09-29 13:49:10|42071.6|42051.6|42081.6|42061.6|42084.1|42064.1|42071.6|42051.6|14
1632923360000|2021-09-29 13:49:20|42080|42060|42089.1|42069.1|42091.6|42071.6|42079.1|42059.1|23
1632923370000|2021-09-29 13:49:30|42086.6|42066.6|42085|42065|42086.6|42066.6|42080|42060|9
1632923380000|2021-09-29 13:49:40|42085.7|42065.7|42078.3|42058.3|42086.6|42066.6|42078.3|42058.3|10
1632923390000|2021-09-29 13:49:50|42080|42060|42089.1|42069.1|42089.1|42069.1|42080|42060|9
1632923400000|2021-09-29 13:50:00|42087.5|42067.5|42058.2|42038.2|42089.1|42069.1|42058.2|42038.2|27
1632923410000|2021-09-29 13:50:10|42059.1|42039.1|42074.1|42054.1|42074.1|42054.1|42055.7|42035.7|14
1632923420000|2021-09-29 13:50:20|42075.7|42055.7|42076.6|42056.6|42090|42070|42075.7|42055.7|20
1632923430000|2021-09-29 13:50:30|42075.7|42055.7|42073.2|42053.2|42076.6|42056.6|42069.1|42049.1|10
1632923440000|2021-09-29 13:50:40|42074.1|42054.1|42070|42050|42075.7|42055.7|42066.6|42046.6|8
1632923450000|2021-09-29 13:50:50|42071.6|42051.6|42076.6|42056.6|42079.1|42059.1|42071.6|42051.6|6
1632923460000|2021-09-29 13:51:00|42079.1|42059.1|42074.1|42054.1|42081.6|42061.6|42074.1|42054.1|13
1632923470000|2021-09-29 13:51:10|42075|42055|42071.6|42051.6|42076.6|42056.6|42068.3|42048.3|12
1632923480000|2021-09-29 13:51:20|42072.5|42052.5|42067.5|42047.5|42077.5|42057.5|42067.5|42047.5|11
1632923490000|2021-09-29 13:51:30|42061.7|42041.7|42056.6|42036.6|42061.7|42041.7|42055.7|42035.7|22
1632923500000|2021-09-29 13:51:40|42059.1|42039.1|42066.6|42046.6|42066.6|42046.6|42059.1|42039.1|14
1632923510000|2021-09-29 13:51:50|42068.2|42048.2|42074.1|42054.1|42074.1|42054.1|42068.2|42048.2|11
1632923520000|2021-09-29 13:52:00|42069.1|42049.1|42085|42065|42085|42065|42069.1|42049.1|15
1632923530000|2021-09-29 13:52:10|42084.1|42064.1|42089.1|42069.1|42089.1|42069.1|42084.1|42064.1|9
1632923540000|2021-09-29 13:52:20|42090|42070|42104.1|42084.1|42104.1|42084.1|42090|42070|17
1632923550000|2021-09-29 13:52:30|42101.6|42081.6|42116.6|42096.6|42119.1|42099.1|42101.6|42081.6|20
1632923560000|2021-09-29 13:52:40|42120.7|42100.7|42134.1|42114.1|42135.7|42115.7|42120.7|42100.7|10
1632923570000|2021-09-29 13:52:50|42135|42115|42132.5|42112.5|42135|42115|42129.1|42109.1|10
1632923580000|2021-09-29 13:53:00|42134.1|42114.1|42105|42085|42134.1|42114.1|42104.1|42084.1|11
1632923590000|2021-09-29 13:53:10|42109.1|42089.1|42119.1|42099.1|42119.9|42099.9|42109.1|42089.1|17
1632923600000|2021-09-29 13:53:20|42120|42100|42116.6|42096.6|42122.5|42102.5|42115|42095|6
1632923610000|2021-09-29 13:53:30|42118.2|42098.2|42121.6|42101.6|42125.7|42105.7|42118.2|42098.2|9
1632923620000|2021-09-29 13:53:40|42120.7|42100.7|42119.1|42099.1|42121.6|42101.6|42116.6|42096.6|3
1632923630000|2021-09-29 13:53:50|42115.8|42095.8|42114.1|42094.1|42116.6|42096.6|42112.5|42092.5|4
1632923640000|2021-09-29 13:54:00|42112.5|42092.5|42089.1|42069.1|42112.5|42092.5|42084.1|42064.1|25
1632923650000|2021-09-29 13:54:10|42090.7|42070.7|42090.8|42070.8|42095.7|42075.7|42090.7|42070.7|13
1632923660000|2021-09-29 13:54:20|42087.5|42067.5|42069.1|42049.1|42087.5|42067.5|42069.1|42049.1|17
1632923670000|2021-09-29 13:54:30|42066.6|42046.6|42068.3|42048.3|42068.3|42048.3|42061.6|42041.6|18
1632923680000|2021-09-29 13:54:40|42067.5|42047.5|42070|42050|42070|42050|42065|42045|3
1632923690000|2021-09-29 13:54:50|42071.6|42051.6|42079.1|42059.1|42079.1|42059.1|42070|42050|9
1632923700000|2021-09-29 13:55:00|42074.1|42054.1|42067.5|42047.5|42076.6|42056.6|42067.5|42047.5|12
1632923710000|2021-09-29 13:55:10|42064.1|42044.1|42086.6|42066.6|42086.6|42066.6|42064.1|42044.1|17
1632923720000|2021-09-29 13:55:20|42084.1|42064.1|42081.6|42061.6|42084.1|42064.1|42074.1|42054.1|6
1632923730000|2021-09-29 13:55:30|42080|42060|42087.5|42067.5|42087.5|42067.5|42079.1|42059.1|6
1632923740000|2021-09-29 13:55:40|42097.3|42077.3|42097.5|42077.5|42099.9|42079.9|42096.6|42076.6|44
1632923750000|2021-09-29 13:55:50|42099.1|42079.1|42107.5|42087.5|42109.1|42089.1|42097.5|42077.5|8
1632923760000|2021-09-29 13:56:00|42109.1|42089.1|42110|42090|42110|42090|42105|42085|14
1632923770000|2021-09-29 13:56:10|42112.5|42092.5|42110|42090|42114.1|42094.1|42110|42090|5
1632923780000|2021-09-29 13:56:20|42109.1|42089.1|42101.6|42081.6|42109.1|42089.1|42101.6|42081.6|15
1632923790000|2021-09-29 13:56:30|42104.1|42084.1|42115.7|42095.7|42115.7|42095.7|42101.6|42081.6|32
1632923800000|2021-09-29 13:56:40|42118.2|42098.2|42134.1|42114.1|42135|42115|42116.6|42096.6|14
1632923810000|2021-09-29 13:56:50|42132.5|42112.5|42137.5|42117.5|42139.1|42119.1|42131.6|42111.6|14
1632923820000|2021-09-29 13:57:00|42139.1|42119.1|42134.1|42114.1|42139.1|42119.1|42134.1|42114.1|23
1632923830000|2021-09-29 13:57:10|42130.7|42110.7|42111.6|42091.6|42130.7|42110.7|42111.6|42091.6|20
1632923840000|2021-09-29 13:57:20|42112.5|42092.5|42104.1|42084.1|42112.5|42092.5|42104.1|42084.1|4
1632923850000|2021-09-29 13:57:30|42102.5|42082.5|42100.8|42080.8|42102.5|42082.5|42098.3|42078.3|7
1632923860000|2021-09-29 13:57:40|42102.5|42082.5|42102.5|42082.5|42104.1|42084.1|42100|42080|10
1632923870000|2021-09-29 13:57:50|42101.6|42081.6|42099.1|42079.1|42104.1|42084.1|42094.1|42074.1|6
1632923880000|2021-09-29 13:58:00|42095|42075|42084.1|42064.1|42095|42075|42084.1|42064.1|24
1632923890000|2021-09-29 13:58:10|42085|42065|42079.1|42059.1|42085|42065|42074.1|42054.1|19
1632923900000|2021-09-29 13:58:20|42076.6|42056.6|42095|42075|42095|42075|42074.1|42054.1|20
1632923910000|2021-09-29 13:58:30|42097.5|42077.5|42096.6|42076.6|42099.1|42079.1|42094.1|42074.1|10
1632923920000|2021-09-29 13:58:40|42095.7|42075.7|42097.5|42077.5|42099.1|42079.1|42091.6|42071.6|7
1632923930000|2021-09-29 13:58:50|42095|42075|42087.5|42067.5|42097.5|42077.5|42087.5|42067.5|2
1632923940000|2021-09-29 13:59:00|42086.6|42066.6|42076.6|42056.6|42086.6|42066.6|42075|42055|17
1632923950000|2021-09-29 13:59:10|42079.1|42059.1|42085|42065|42085|42065|42079.1|42059.1|6
1632923960000|2021-09-29 13:59:20|42084.1|42064.1|42089.1|42069.1|42089.1|42069.1|42084.1|42064.1|7
1632923970000|2021-09-29 13:59:30|42093.2|42073.2|42099.1|42079.1|42099.1|42079.1|42093.2|42073.2|10
1632923980000|2021-09-29 13:59:40|42101.6|42081.6|42101.6|42081.6|42101.6|42081.6|42099.1|42079.1|3
1632923990000|2021-09-29 13:59:50|42100|42080|42091.6|42071.6|42100|42080|42091.6|42071.6|10
1632924000000|2021-09-29 14:00:00|42094.1|42074.1|42079.1|42059.1|42097.5|42077.5|42079.1|42059.1|14
1632924010000|2021-09-29 14:00:10|42081.6|42061.6|42079.1|42059.1|42081.6|42061.6|42076.6|42056.6|4
1632924020000|2021-09-29 14:00:20|42080.7|42060.7|42091.6|42071.6|42094.1|42074.1|42080.7|42060.7|31
1632924030000|2021-09-29 14:00:30|42093.2|42073.2|42117.5|42097.5|42117.5|42097.5|42091.6|42071.6|24
1632924040000|2021-09-29 14:00:40|42119.1|42099.1|42121.6|42101.6|42124.1|42104.1|42115|42095|13
1632924050000|2021-09-29 14:00:50|42120|42100|42121.6|42101.6|42126.6|42106.6|42116.6|42096.6|6
1632924060000|2021-09-29 14:01:00|42124.1|42104.1|42105.7|42085.7|42124.1|42104.1|42105.7|42085.7|8
1632924070000|2021-09-29 14:01:10|42100.7|42080.7|42106.6|42086.6|42110|42090|42094.1|42074.1|27
1632924080000|2021-09-29 14:01:20|42104.1|42084.1|42096.6|42076.6|42104.1|42084.1|42094.1|42074.1|5
1632924090000|2021-09-29 14:01:30|42097.5|42077.5|42087.5|42067.5|42099.1|42079.1|42084.1|42064.1|10
1632924100000|2021-09-29 14:01:40|42089.1|42069.1|42085.7|42065.7|42089.1|42069.1|42084.1|42064.1|2
1632924110000|2021-09-29 14:01:50|42086.6|42066.6|42099.1|42079.1|42099.1|42079.1|42084.1|42064.1|18
1632924120000|2021-09-29 14:02:00|42100.7|42080.7|42112.5|42092.5|42112.5|42092.5|42100.7|42080.7|15
1632924130000|2021-09-29 14:02:10|42111.6|42091.6|42079.1|42059.1|42112.5|42092.5|42079.1|42059.1|15
1632924140000|2021-09-29 14:02:20|42076.6|42056.6|42084.1|42064.1|42086.6|42066.6|42076.6|42056.6|7
1632924150000|2021-09-29 14:02:30|42085.7|42065.7|42089.1|42069.1|42089.1|42069.1|42084.1|42064.1|7
1632924160000|2021-09-29 14:02:40|42085.8|42065.8|42074.1|42054.1|42086.6|42066.6|42071.6|42051.6|17
1632924170000|2021-09-29 14:02:50|42075.7|42055.7|42084.1|42064.1|42084.1|42064.1|42075.7|42055.7|14
1632924180000|2021-09-29 14:03:00|42089.1|42069.1|42094.1|42074.1|42101.6|42081.6|42089.1|42069.1|22
1632924190000|2021-09-29 14:03:10|42092.4|42072.4|42069.1|42049.1|42092.4|42072.4|42069.1|42049.1|27
1632924200000|2021-09-29 14:03:20|42066.6|42046.6|42063.2|42043.2|42067.4|42047.4|42059.9|42039.9|12
1632924210000|2021-09-29 14:03:30|42061.6|42041.6|42059.1|42039.1|42061.6|42041.6|42059.1|42039.1|6
1632924220000|2021-09-29 14:03:40|42064.1|42044.1|42079.1|42059.1|42081.6|42061.6|42064.1|42044.1|20
1632924230000|2021-09-29 14:03:50|42076.6|42056.6|42064.1|42044.1|42076.6|42056.6|42061.6|42041.6|14
1632924240000|2021-09-29 14:04:00|42049.9|42029.9|42064.1|42044.1|42066.6|42046.6|42049.9|42029.9|29
1632924250000|2021-09-29 14:04:10|42063.2|42043.2|42061.6|42041.6|42064.1|42044.1|42059.1|42039.1|9
1632924260000|2021-09-29 14:04:20|42059.1|42039.1|42070.7|42050.7|42070.7|42050.7|42058.2|42038.2|30
1632924270000|2021-09-29 14:04:30|42073.2|42053.2|42063.2|42043.2|42075.7|42055.7|42060.7|42040.7|17
1632924280000|2021-09-29 14:04:40|42060.7|42040.7|42065.7|42045.7|42067.4|42047.4|42060.7|42040.7|8
1632924290000|2021-09-29 14:04:50|42064.1|42044.1|42068.2|42048.2|42068.2|42048.2|42063.2|42043.2|2
1632924300000|2021-09-29 14:05:00|42070.7|42050.7|42070.7|42050.7|42073.2|42053.2|42070.7|42050.7|12
1632924310000|2021-09-29 14:05:10|42069.1|42049.1|42039.1|42019.1|42069.1|42049.1|42039.1|42019.1|16
1632924320000|2021-09-29 14:05:20|42037.4|42017.4|42035.7|42015.7|42037.4|42017.4|42030.7|42010.7|21
1632924330000|2021-09-29 14:05:30|42038.2|42018.2|42013.2|41993.2|42040.7|42020.7|42013.2|41993.2|23
1632924340000|2021-09-29 14:05:40|42011.6|41991.6|42009.9|41989.9|42014.1|41994.1|42006.6|41986.6|36
1632924350000|2021-09-29 14:05:50|42009.1|41989.1|42020.7|42000.7|42024.9|42004.9|42009.1|41989.1|35
1632924360000|2021-09-29 14:06:00|42018.2|41998.2|42035.7|42015.7|42040.7|42020.7|42018.2|41998.2|28
1632924370000|2021-09-29 14:06:10|42034.9|42014.9|42032.4|42012.4|42034.9|42014.9|42021.6|42001.6|22
1632924380000|2021-09-29 14:06:20|42030.7|42010.7|42021.6|42001.6|42033.2|42013.2|42020.7|42000.7|14
1632924390000|2021-09-29 14:06:30|42023.2|42003.2|42039.1|42019.1|42039.1|42019.1|42018.2|41998.2|17
1632924400000|2021-09-29 14:06:40|42040.7|42020.7|42054.1|42034.1|42054.1|42034.1|42039.1|42019.1|19
1632924410000|2021-09-29 14:06:50|42056.6|42036.6|42049.9|42029.9|42061.6|42041.6|42049.9|42029.9|8
1632924420000|2021-09-29 14:07:00|42045.7|42025.7|42030.7|42010.7|42045.7|42025.7|42029.1|42009.1|5
1632924430000|2021-09-29 14:07:10|42029.1|42009.1|42024.1|42004.1|42029.1|42009.1|42021.6|42001.6|9
1632924440000|2021-09-29 14:07:20|42023.2|42003.2|42015.7|41995.7|42023.2|42003.2|42014.9|41994.9|8
1632924450000|2021-09-29 14:07:30|42020.7|42000.7|42016.6|41996.6|42025.7|42005.7|42016.6|41996.6|5
1632924460000|2021-09-29 14:07:40|42014.1|41994.1|42005.7|41985.7|42014.1|41994.1|42005.7|41985.7|10
1632924470000|2021-09-29 14:07:50|42004.1|41984.1|42015.7|41995.7|42027.4|42007.4|42004.1|41984.1|25
1632924480000|2021-09-29 14:08:00|42018.2|41998.2|42013.2|41993.2|42020.7|42000.7|42009.1|41989.1|35
1632924490000|2021-09-29 14:08:10|42020.7|42000.7|42032.4|42012.4|42032.4|42012.4|42015.7|41995.7|27
1632924500000|2021-09-29 14:08:20|42034.9|42014.9|42025.7|42005.7|42034.9|42014.9|42015.7|41995.7|22
1632924510000|2021-09-29 14:08:30|42024.1|42004.1|42025.7|42005.7|42025.7|42005.7|42015.7|41995.7|15
1632924520000|2021-09-29 14:08:40|42027.4|42007.4|42025.7|42005.7|42030.7|42010.7|42025.7|42005.7|2
1632924530000|2021-09-29 14:08:50|42023.2|42003.2|42013.2|41993.2|42023.2|42003.2|42013.2|41993.2|7
1632924540000|2021-09-29 14:09:00|42018.2|41998.2|42019.9|41999.9|42023.2|42003.2|42016.6|41996.6|23
1632924550000|2021-09-29 14:09:10|42020.7|42000.7|42015.7|41995.7|42020.7|42000.7|42015.7|41995.7|1
1632924560000|2021-09-29 14:09:20|42018.2|41998.2|42023.2|42003.2|42025.7|42005.7|42015.7|41995.7|6
1632924570000|2021-09-29 14:09:30|42025.7|42005.7|42033.2|42013.2|42033.2|42013.2|42025.7|42005.7|6
1632924580000|2021-09-29 14:09:40|42034.1|42014.1|42052.4|42032.4|42055.7|42035.7|42034.1|42014.1|41
1632924590000|2021-09-29 14:09:50|42053.2|42033.2|42048.2|42028.2|42053.2|42033.2|42045.7|42025.7|8
1632924600000|2021-09-29 14:10:00|42050.7|42030.7|42045.7|42025.7|42050.7|42030.7|42038.2|42018.2|22
1632924610000|2021-09-29 14:10:10|42043.2|42023.2|42044.9|42024.9|42047.4|42027.4|42043.2|42023.2|3
1632924620000|2021-09-29 14:10:20|42047.4|42027.4|42045.7|42025.7|42048.2|42028.2|42041.6|42021.6|3
1632924630000|2021-09-29 14:10:30|42047.4|42027.4|42038.2|42018.2|42047.4|42027.4|42035.7|42015.7|5
1632924640000|2021-09-29 14:10:40|42035.7|42015.7|42035.7|42015.7|42040.7|42020.7|42035.7|42015.7|1
1632924650000|2021-09-29 14:10:50|42037.4|42017.4|42043.2|42023.2|42043.2|42023.2|42035.7|42015.7|6
1632924660000|2021-09-29 14:11:00|42038.2|42018.2|42035.7|42015.7|42038.2|42018.2|42033.2|42013.2|15
1632924670000|2021-09-29 14:11:10|42037.4|42017.4|42038.2|42018.2|42038.2|42018.2|42035.7|42015.7|10
1632924680000|2021-09-29 14:11:20|42040.7|42020.7|42038.2|42018.2|42040.7|42020.7|42036.6|42016.6|1
1632924690000|2021-09-29 14:11:30|42036.6|42016.6|42043.2|42023.2|42043.2|42023.2|42033.2|42013.2|5
1632924700000|2021-09-29 14:11:40|42040.7|42020.7|42045.7|42025.7|42045.7|42025.7|42040.7|42020.7|6
1632924710000|2021-09-29 14:11:50|42043.2|42023.2|42038.2|42018.2|42043.2|42023.2|42038.2|42018.2|5
1632924720000|2021-09-29 14:12:00|42036.6|42016.6|42049.9|42029.9|42049.9|42029.9|42035.7|42015.7|16
1632924730000|2021-09-29 14:12:10|42050.7|42030.7|42058.2|42038.2|42058.2|42038.2|42045.7|42025.7|12
1632924740000|2021-09-29 14:12:20|42062.4|42042.4|42084.9|42064.9|42084.9|42064.9|42062.4|42042.4|16
1632924750000|2021-09-29 14:12:30|42087.4|42067.4|42093.2|42073.2|42093.2|42073.2|42085.7|42065.7|16
1632924760000|2021-09-29 14:12:40|42094.9|42074.9|42075.7|42055.7|42095.7|42075.7|42073.2|42053.2|13
1632924770000|2021-09-29 14:12:50|42078.2|42058.2|42083.2|42063.2|42088.2|42068.2|42078.2|42058.2|11
1632924780000|2021-09-29 14:13:00|42080.7|42060.7|42073.2|42053.2|42085.7|42065.7|42073.2|42053.2|6
1632924790000|2021-09-29 14:13:10|42070.7|42050.7|42063.2|42043.2|42070.7|42050.7|42063.2|42043.2|9
1632924800000|2021-09-29 14:13:20|42064.1|42044.1|42070.7|42050.7|42070.7|42050.7|42064.1|42044.1|1
1632924810000|2021-09-29 14:13:30|42071.6|42051.6|42070.7|42050.7|42073.2|42053.2|42070.7|42050.7|2
1632924820000|2021-09-29 14:13:40|42071.6|42051.6|42078.2|42058.2|42078.2|42058.2|42071.6|42051.6|6
1632924830000|2021-09-29 14:13:50|42071.6|42051.6|42068.2|42048.2|42071.6|42051.6|42068.2|42048.2|2
1632924840000|2021-09-29 14:14:00|42063.2|42043.2|42042.4|42022.4|42063.2|42043.2|42034.1|42014.1|24
1632924850000|2021-09-29 14:14:10|42043.2|42023.2|42053.2|42033.2|42053.2|42033.2|42043.2|42023.2|11
1632924860000|2021-09-29 14:14:20|42051.6|42031.6|42058.2|42038.2|42058.2|42038.2|42050.7|42030.7|3
1632924870000|2021-09-29 14:14:30|42055.7|42035.7|42088.2|42068.2|42088.2|42068.2|42055.7|42035.7|10
1632924880000|2021-09-29 14:14:40|42089.9|42069.9|42098.2|42078.2|42100.7|42080.7|42089.9|42069.9|6
1632924890000|2021-09-29 14:14:50|42099.9|42079.9|42099.1|42079.1|42105.7|42085.7|42099.1|42079.1|6
1632924900000|2021-09-29 14:15:00|42090.7|42070.7|42086.6|42066.6|42097.4|42077.4|42086.6|42066.6|7
1632924910000|2021-09-29 14:15:10|42088.2|42068.2|42085.7|42065.7|42090.7|42070.7|42085.7|42065.7|8
1632924920000|2021-09-29 14:15:20|42087.4|42067.4|42094.9|42074.9|42094.9|42074.9|42083.2|42063.2|7
1632924930000|2021-09-29 14:15:30|42095.7|42075.7|42095.7|42075.7|42095.7|42075.7|42093.2|42073.2|1
1632924940000|2021-09-29 14:15:40|42098.2|42078.2|42098.2|42078.2|42103.2|42083.2|42095.7|42075.7|17
1632924950000|2021-09-29 14:15:50|42096.6|42076.6|42110.7|42090.7|42110.7|42090.7|42095.7|42075.7|7
1632924960000|2021-09-29 14:16:00|42109.1|42089.1|42105.7|42085.7|42109.1|42089.1|42100.7|42080.7|16
1632924970000|2021-09-29 14:16:10|42103.2|42083.2|42105.7|42085.7|42108.2|42088.2|42103.2|42083.2|4
1632924980000|2021-09-29 14:16:20|42103.2|42083.2|42100.7|42080.7|42103.2|42083.2|42098.2|42078.2|11
1632924990000|2021-09-29 14:16:30|42102.4|42082.4|42110.7|42090.7|42115.7|42095.7|42101.6|42081.6|2
1632925000000|2021-09-29 14:16:40|42108.2|42088.2|42098.2|42078.2|42110.7|42090.7|42098.2|42078.2|9
1632925010000|2021-09-29 14:16:50|42095.7|42075.7|42085.7|42065.7|42098.2|42078.2|42084.1|42064.1|11
1632925020000|2021-09-29 14:17:00|42083.2|42063.2|42090.7|42070.7|42092.4|42072.4|42083.2|42063.2|0
1632925030000|2021-09-29 14:17:10|42089.1|42069.1|42088.2|42068.2|42089.1|42069.1|42085.7|42065.7|4
1632925040000|2021-09-29 14:17:20|42085.7|42065.7|42070.7|42050.7|42085.7|42065.7|42068.2|42048.2|12
1632925050000|2021-09-29 14:17:30|42068.2|42048.2|42070.7|42050.7|42073.2|42053.2|42067.4|42047.4|18
1632925060000|2021-09-29 14:17:40|42073.2|42053.2|42090.7|42070.7|42090.7|42070.7|42070.7|42050.7|5
1632925070000|2021-09-29 14:17:50|42088.2|42068.2|42083.2|42063.2|42088.2|42068.2|42083.2|42063.2|1
1632925080000|2021-09-29 14:18:00|42081.6|42061.6|42075.7|42055.7|42081.6|42061.6|42075.7|42055.7|9
1632925090000|2021-09-29 14:18:10|42078.2|42058.2|42075.7|42055.7|42080.7|42060.7|42075.7|42055.7|3
1632925100000|2021-09-29 14:18:20|42080.7|42060.7|42083.2|42063.2|42083.2|42063.2|42080.7|42060.7|4
1632925110000|2021-09-29 14:18:30|42085.7|42065.7|42085.7|42065.7|42088.2|42068.2|42085.7|42065.7|3
1632925120000|2021-09-29 14:18:40|42083.2|42063.2|42085.7|42065.7|42085.7|42065.7|42080.7|42060.7|8
1632925130000|2021-09-29 14:18:50|42089.1|42069.1|42083.2|42063.2|42090.7|42070.7|42083.2|42063.2|1
1632925140000|2021-09-29 14:19:00|42081.6|42061.6|42069.1|42049.1|42083.2|42063.2|42068.2|42048.2|10
1632925150000|2021-09-29 14:19:10|42068.2|42048.2|42058.2|42038.2|42068.2|42048.2|42054.1|42034.1|11
1632925160000|2021-09-29 14:19:20|42053.2|42033.2|42053.2|42033.2|42055.7|42035.7|42050.7|42030.7|10
1632925170000|2021-09-29 14:19:30|42054.9|42034.9|42058.2|42038.2|42058.2|42038.2|42053.2|42033.2|5
1632925180000|2021-09-29 14:19:40|42059.8|42039.8|42063.2|42043.2|42063.2|42043.2|42059.8|42039.8|4
1632925190000|2021-09-29 14:19:50|42061.6|42041.6|42057.3|42037.3|42061.6|42041.6|42054.8|42034.8|4
1632925200000|2021-09-29 14:20:00|42055.7|42035.7|42079.1|42059.1|42079.1|42059.1|42055.7|42035.7|12
1632925210000|2021-09-29 14:20:10|42084.1|42064.1|42088.2|42068.2|42092.3|42072.3|42083.2|42063.2|5
1632925220000|2021-09-29 14:20:20|42086.6|42066.6|42090.7|42070.7|42094.8|42074.8|42085.7|42065.7|3
1632925230000|2021-09-29 14:20:30|42089.8|42069.8|42088.2|42068.2|42093.2|42073.2|42088.2|42068.2|11
1632925240000|2021-09-29 14:20:40|42090.7|42070.7|42098.2|42078.2|42098.2|42078.2|42085.7|42065.7|7
1632925250000|2021-09-29 14:20:50|42095.7|42075.7|42097.3|42077.3|42100.7|42080.7|42095.7|42075.7|10
1632925260000|2021-09-29 14:21:00|42095.7|42075.7|42090.7|42070.7|42095.7|42075.7|42090.7|42070.7|7
1632925270000|2021-09-29 14:21:10|42089.1|42069.1|42086.6|42066.6|42090.7|42070.7|42085.7|42065.7|4
1632925280000|2021-09-29 14:21:20|42088.2|42068.2|42080.7|42060.7|42090.7|42070.7|42078.2|42058.2|4
1632925290000|2021-09-29 14:21:30|42078.2|42058.2|42068.2|42048.2|42080.7|42060.7|42068.2|42048.2|19
1632925300000|2021-09-29 14:21:40|42069.8|42049.8|42068.2|42048.2|42069.8|42049.8|42060.7|42040.7|101
1632925310000|2021-09-29 14:21:50|42070.7|42050.7|42080.7|42060.7|42080.7|42060.7|42070.7|42050.7|8
1632925320000|2021-09-29 14:22:00|42078.2|42058.2|42060.7|42040.7|42078.2|42058.2|42060.7|42040.7|6
1632925330000|2021-09-29 14:22:10|42058.2|42038.2|42059.8|42039.8|42059.8|42039.8|42049.1|42029.1|10
1632925340000|2021-09-29 14:22:20|42062.3|42042.3|42060.7|42040.7|42062.3|42042.3|42058.2|42038.2|8
1632925350000|2021-09-29 14:22:30|||||||||3
1632925360000|2021-09-29 14:22:40|42058.2|42038.2|42058.2|42038.2|42059.8|42039.8|42053.2|42033.2|23
1632925370000|2021-09-29 14:22:50|42060.7|42040.7|42074.8|42054.8|42074.8|42054.8|42060.7|42040.7|4
1632925380000|2021-09-29 14:23:00|42075.7|42055.7|42073.2|42053.2|42080.7|42060.7|42073.2|42053.2|2
1632925390000|2021-09-29 14:23:10|42075.7|42055.7|42078.2|42058.2|42078.2|42058.2|42074.1|42054.1|6
1632925400000|2021-09-29 14:23:20|42079.1|42059.1|42088.2|42068.2|42088.2|42068.2|42079.1|42059.1|7
1632925410000|2021-09-29 14:23:30|42086.6|42066.6|42073.2|42053.2|42086.6|42066.6|42073.2|42053.2|5
1632925420000|2021-09-29 14:23:40|42070.7|42050.7|42080.7|42060.7|42080.7|42060.7|42070.7|42050.7|11
1632925430000|2021-09-29 14:23:50|42082.3|42062.3|42085.7|42065.7|42086.6|42066.6|42082.3|42062.3|1
1632925440000|2021-09-29 14:24:00|42087.3|42067.3|42088.2|42068.2|42090.7|42070.7|42085.7|42065.7|10
1632925450000|2021-09-29 14:24:10|42087.3|42067.3|42072.3|42052.3|42087.3|42067.3|42072.3|42052.3|3
1632925460000|2021-09-29 14:24:20|42070.7|42050.7|42068.2|42048.2|42070.7|42050.7|42068.2|42048.2|11
1632925470000|2021-09-29 14:24:30|42070.7|42050.7|42081.6|42061.6|42081.6|42061.6|42070.7|42050.7|6
1632925480000|2021-09-29 14:24:40|42083.2|42063.2|42088.2|42068.2|42088.2|42068.2|42083.2|42063.2|15
1632925490000|2021-09-29 14:24:50|42090.7|42070.7|42083.2|42063.2|42090.7|42070.7|42083.2|42063.2|5
1632925500000|2021-09-29 14:25:00|42084.8|42064.8|42083.2|42063.2|42084.8|42064.8|42083.2|42063.2|2
1632925510000|2021-09-29 14:25:10|42084.8|42064.8|42088.2|42068.2|42088.2|42068.2|42084.8|42064.8|11
1632925520000|2021-09-29 14:25:20|42090.7|42070.7|42093.2|42073.2|42097.3|42077.3|42088.2|42068.2|14
1632925530000|2021-09-29 14:25:30|42091.6|42071.6|42093.2|42073.2|42093.2|42073.2|42089.9|42069.9|2
1632925540000|2021-09-29 14:25:40|42092.3|42072.3|42073.2|42053.2|42092.3|42072.3|42073.2|42053.2|16
1632925550000|2021-09-29 14:25:50|42071.6|42051.6|42073.2|42053.2|42073.2|42053.2|42071.6|42051.6|4
1632925560000|2021-09-29 14:26:00|42075.7|42055.7|42070.7|42050.7|42075.7|42055.7|42070.7|42050.7|9
1632925570000|2021-09-29 14:26:10|42073.2|42053.2|42093.2|42073.2|42093.2|42073.2|42073.2|42053.2|14
1632925580000|2021-09-29 14:26:20|42094.8|42074.8|42098.2|42078.2|42100.7|42080.7|42094.8|42074.8|11
1632925590000|2021-09-29 14:26:30|42102.3|42082.3|42100.7|42080.7|42103.2|42083.2|42100.7|42080.7|2
1632925600000|2021-09-29 14:26:40|42099.1|42079.1|42115.7|42095.7|42118.2|42098.2|42098.2|42078.2|6
1632925610000|2021-09-29 14:26:50|42113.2|42093.2|42115.7|42095.7|42118.2|42098.2|42113.2|42093.2|13
1632925620000|2021-09-29 14:27:00|42118.2|42098.2|42114.8|42094.8|42118.2|42098.2|42113.2|42093.2|10
1632925630000|2021-09-29 14:27:10|42115.7|42095.7|42133.2|42113.2|42133.2|42113.2|42115.7|42095.7|10
1632925640000|2021-09-29 14:27:20|42128.2|42108.2|42125.7|42105.7|42130.7|42110.7|42125.7|42105.7|8
1632925650000|2021-09-29 14:27:30|42127.3|42107.3|42133.2|42113.2|42133.2|42113.2|42126.6|42106.6|8
1632925660000|2021-09-29 14:27:40|42134.8|42114.8|42140.7|42120.7|42140.7|42120.7|42134.8|42114.8|13
1632925670000|2021-09-29 14:27:50|42142.3|42122.3|42134.1|42114.1|42143.2|42123.2|42134.1|42114.1|11
1632925680000|2021-09-29 14:28:00|42134.9|42114.9|42138.2|42118.2|42143.2|42123.2|42133.2|42113.2|15
1632925690000|2021-09-29 14:28:10|42135.7|42115.7|42135.7|42115.7|42138.2|42118.2|42135.7|42115.7|3
1632925700000|2021-09-29 14:28:20|42138.2|42118.2|42138.2|42118.2|42138.2|42118.2|42133.2|42113.2|8
1632925710000|2021-09-29 14:28:30|42140.7|42120.7|42138.2|42118.2|42140.7|42120.7|42138.2|42118.2|2
1632925720000|2021-09-29 14:28:40|42137.3|42117.3|42143.2|42123.2|42143.2|42123.2|42133.2|42113.2|21
1632925730000|2021-09-29 14:28:50|42145.7|42125.7|42143.2|42123.2|42147.3|42127.3|42143.2|42123.2|14
1632925740000|2021-09-29 14:29:00|42145.7|42125.7|42143.2|42123.2|42145.7|42125.7|42141.6|42121.6|21
1632925750000|2021-09-29 14:29:10|42138.2|42118.2|42129.8|42109.8|42138.2|42118.2|42127.3|42107.3|14
1632925760000|2021-09-29 14:29:20|42133.2|42113.2|42140.7|42120.7|42144.8|42124.8|42133.2|42113.2|3
1632925770000|2021-09-29 14:29:30|42138.2|42118.2|42138.2|42118.2|42138.2|42118.2|42135.7|42115.7|0
1632925780000|2021-09-29 14:29:40|42135.7|42115.7|42129.1|42109.1|42138.2|42118.2|42129.1|42109.1|4
1632925790000|2021-09-29 14:29:50|42129.9|42109.9|42134.1|42114.1|42141.6|42121.6|42128.2|42108.2|10
1632925800000|2021-09-29 14:30:00|42130.7|42110.7|42095.7|42075.7|42130.7|42110.7|42095.7|42075.7|35
1632925810000|2021-09-29 14:30:10|42094.1|42074.1|42070.7|42050.7|42098.2|42078.2|42068.2|42048.2|22
1632925820000|2021-09-29 14:30:20|42067.4|42047.4|42074.1|42054.1|42074.1|42054.1|42062.4|42042.4|32
1632925830000|2021-09-29 14:30:30|42076.6|42056.6|42074.9|42054.9|42079.1|42059.1|42072.4|42052.4|8
1632925840000|2021-09-29 14:30:40|42076.6|42056.6|42085.8|42065.8|42085.8|42065.8|42074.9|42054.9|7
1632925850000|2021-09-29 14:30:50|42087.4|42067.4|42084.9|42064.9|42088.3|42068.3|42084.9|42064.9|8
1632925860000|2021-09-29 14:31:00|42079.9|42059.9|42052.4|42032.4|42079.9|42059.9|42049.9|42029.9|25
1632925870000|2021-09-29 14:31:10|42049.9|42029.9|42032.4|42012.4|42052.4|42032.4|42032.4|42012.4|6
1632925880000|2021-09-29 14:31:20|42031.6|42011.6|42024.1|42004.1|42031.6|42011.6|42014.9|41994.9|38
1632925890000|2021-09-29 14:31:30|42021.6|42001.6|42024.9|42004.9|42024.9|42004.9|42009.9|41989.9|27
1632925900000|2021-09-29 14:31:40|42023.2|42003.2|42034.9|42014.9|42034.9|42014.9|42017.4|41997.4|13
1632925910000|2021-09-29 14:31:50|42032.4|42012.4|42047.4|42027.4|42047.4|42027.4|42032.4|42012.4|7
1632925920000|2021-09-29 14:32:00|42049.9|42029.9|42049.9|42029.9|42052.4|42032.4|42049.9|42029.9|4
1632925930000|2021-09-29 14:32:10|42043.3|42023.3|42037.4|42017.4|42043.3|42023.3|42037.4|42017.4|19
1632925940000|2021-09-29 14:32:20|42039.1|42019.1|42029.9|42009.9|42042.4|42022.4|42029.9|42009.9|5
1632925950000|2021-09-29 14:32:30|42032.4|42012.4|42034.9|42014.9|42034.9|42014.9|42027.4|42007.4|9
1632925960000|2021-09-29 14:32:40|42034.1|42014.1|42028.2|42008.2|42034.1|42014.1|42025.7|42005.7|12
1632925970000|2021-09-29 14:32:50|42029.8|42009.8|42027.3|42007.3|42030.7|42010.7|42020.7|42000.7|12
1632925980000|2021-09-29 14:33:00|42028.2|42008.2|42030.7|42010.7|42030.7|42010.7|42023.2|42003.2|21
1632925990000|2021-09-29 14:33:10|42032.4|42012.4|42044.8|42024.8|42044.8|42024.8|42032.4|42012.4|2
1632926000000|2021-09-29 14:33:20|42043.2|42023.2|42029|42009|42043.2|42023.2|42015.7|41995.7|23
1632926010000|2021-09-29 14:33:30|42029.8|42009.8|42019.8|41999.8|42029.8|42009.8|42015.7|41995.7|4
1632926020000|2021-09-29 14:33:40|42020.7|42000.7|42005.7|41985.7|42020.7|42000.7|42005.7|41985.7|9
1632926030000|2021-09-29 14:33:50|42007.3|41987.3|42018.2|41998.2|42018.2|41998.2|41999.1|41979.1|20
1632926040000|2021-09-29 14:34:00|42015.7|41995.7|42028.2|42008.2|42032.3|42012.3|42015.7|41995.7|11
1632926050000|2021-09-29 14:34:10|42029.1|42009.1|42029.8|42009.8|42030.7|42010.7|42018.2|41998.2|14
1632926060000|2021-09-29 14:34:20|42030.7|42010.7|42038.2|42018.2|42042.3|42022.3|42030.7|42010.7|17
1632926070000|2021-09-29 14:34:30|42039.8|42019.8|42044.8|42024.8|42044.8|42024.8|42038.2|42018.2|3
1632926080000|2021-09-29 14:34:40|42045.7|42025.7|42048.2|42028.2|42048.2|42028.2|42041.5|42021.5|5
1632926090000|2021-09-29 14:34:50|42049.8|42029.8|42058.2|42038.2|42058.2|42038.2|42049.8|42029.8|8
1632926100000|2021-09-29 14:35:00|42063.2|42043.2|42073.2|42053.2|42082.3|42062.3|42063.2|42043.2|18
1632926110000|2021-09-29 14:35:10|42070.7|42050.7|42058.2|42038.2|42070.7|42050.7|42058.2|42038.2|4
1632926120000|2021-09-29 14:35:20|42057.3|42037.3|42065.7|42045.7|42065.7|42045.7|42053.2|42033.2|8
1632926130000|2021-09-29 14:35:30|42070.7|42050.7|42092.4|42072.4|42101.5|42081.5|42070.7|42050.7|30
1632926140000|2021-09-29 14:35:40|42095.7|42075.7|42100.7|42080.7|42102.3|42082.3|42093.2|42073.2|2
1632926150000|2021-09-29 14:35:50|42098.2|42078.2|42095.7|42075.7|42100.7|42080.7|42095.7|42075.7|5
1632926160000|2021-09-29 14:36:00|42098.2|42078.2|42097.3|42077.3|42098.2|42078.2|42093.2|42073.2|5
1632926170000|2021-09-29 14:36:10|42095.7|42075.7|42095.7|42075.7|42095.7|42075.7|42093.2|42073.2|3
1632926180000|2021-09-29 14:36:20|42094|42074|42093.2|42073.2|42095.7|42075.7|42093.2|42073.2|8
1632926190000|2021-09-29 14:36:30|42094|42074|42113.2|42093.2|42113.2|42093.2|42090.7|42070.7|58
1632926200000|2021-09-29 14:36:40|42114|42094|42114|42094|42116.5|42096.5|42111.5|42091.5|4
1632926210000|2021-09-29 14:36:50|42112.4|42092.4|42113.2|42093.2|42114|42094|42111.5|42091.5|5
1632926220000|2021-09-29 14:37:00|42111.5|42091.5|42125.7|42105.7|42128.2|42108.2|42111.5|42091.5|36
1632926230000|2021-09-29 14:37:10|42124.8|42104.8|42114.8|42094.8|42124.8|42104.8|42112.3|42092.3|10
1632926240000|2021-09-29 14:37:20|42113.2|42093.2|42109.8|42089.8|42113.2|42093.2|42109.8|42089.8|4
1632926250000|2021-09-29 14:37:30|42113.2|42093.2|42114.8|42094.8|42114.8|42094.8|42109.8|42089.8|1
1632926260000|2021-09-29 14:37:40|42116.5|42096.5|42107.3|42087.3|42117.3|42097.3|42107.3|42087.3|4
1632926270000|2021-09-29 14:37:50|42109|42089|42104|42084|42114.8|42094.8|42103.1|42083.1|10
1632926280000|2021-09-29 14:38:00|42101.5|42081.5|42102.3|42082.3|42104.8|42084.8|42101.5|42081.5|14
1632926290000|2021-09-29 14:38:10|42101.5|42081.5|42114.8|42094.8|42117.3|42097.3|42101.5|42081.5|15
1632926300000|2021-09-29 14:38:20|42115.7|42095.7|42117.3|42097.3|42117.3|42097.3|42115.7|42095.7|2
1632926310000|2021-09-29 14:38:30|42114.8|42094.8|42114.8|42094.8|42114.8|42094.8|42112.3|42092.3|3
1632926320000|2021-09-29 14:38:40|42117.3|42097.3|42119.8|42099.8|42119.8|42099.8|42117.3|42097.3|3
1632926330000|2021-09-29 14:38:50|42120.7|42100.7|42122.3|42102.3|42122.3|42102.3|42120.7|42100.7|4
1632926340000|2021-09-29 14:39:00|42119.8|42099.8|42097.3|42077.3|42119.8|42099.8|42097.3|42077.3|9
1632926350000|2021-09-29 14:39:10|42099.8|42079.8|42109.8|42089.8|42109.8|42089.8|42099.8|42079.8|4
1632926360000|2021-09-29 14:39:20|42111.5|42091.5|42121.5|42101.5|42124|42104|42111.5|42091.5|5
1632926370000|2021-09-29 14:39:30|42119.8|42099.8|42124|42104|42124|42104|42119.8|42099.8|3
1632926380000|2021-09-29 14:39:40|42122.3|42102.3|42117.3|42097.3|42124.8|42104.8|42117.3|42097.3|6
1632926390000|2021-09-29 14:39:50|42114.8|42094.8|42114.8|42094.8|42117.3|42097.3|42114.8|42094.8|1
1632926400000|2021-09-29 14:40:00|42115.7|42095.7|42124.8|42104.8|42129.8|42109.8|42115.7|42095.7|14
1632926410000|2021-09-29 14:40:10|42127.3|42107.3|42129.8|42109.8|42132.3|42112.3|42124.8|42104.8|11
1632926420000|2021-09-29 14:40:20|42129|42109|42120.7|42100.7|42129.8|42109.8|42120.7|42100.7|8
1632926430000|2021-09-29 14:40:30|42122.3|42102.3|42127.3|42107.3|42127.3|42107.3|42122.3|42102.3|6
1632926440000|2021-09-29 14:40:40|42124.8|42104.8|42124.8|42104.8|42124.8|42104.8|42119.8|42099.8|3
1632926450000|2021-09-29 14:40:50|42126.5|42106.5|42122.3|42102.3|42127.3|42107.3|42122.3|42102.3|4
1632926460000|2021-09-29 14:41:00|42120.7|42100.7|42117.3|42097.3|42124.8|42104.8|42112.3|42092.3|17
1632926470000|2021-09-29 14:41:10|42114.8|42094.8|42114.8|42094.8|42114.8|42094.8|42112.3|42092.3|9
1632926480000|2021-09-29 14:41:20|42115.7|42095.7|42127.3|42107.3|42127.3|42107.3|42115.7|42095.7|11
1632926490000|2021-09-29 14:41:30|42129.8|42109.8|42129.8|42109.8|42129.8|42109.8|42124.8|42104.8|6
1632926500000|2021-09-29 14:41:40|42132.3|42112.3|42134.8|42114.8|42134.8|42114.8|42129.8|42109.8|1
1632926510000|2021-09-29 14:41:50|42136.5|42116.5|42152.3|42132.3|42152.3|42132.3|42136.5|42116.5|12
1632926520000|2021-09-29 14:42:00|42154.8|42134.8|42184.8|42164.8|42187.3|42167.3|42154.8|42134.8|23
1632926530000|2021-09-29 14:42:10|42186.5|42166.5|42190.7|42170.7|42192.3|42172.3|42182.3|42162.3|11
1632926540000|2021-09-29 14:42:20|42189.8|42169.8|42179.8|42159.8|42189.8|42169.8|42179.8|42159.8|22
1632926550000|2021-09-29 14:42:30|42180.7|42160.7|42192.3|42172.3|42192.3|42172.3|42180.7|42160.7|13
1632926560000|2021-09-29 14:42:40|42187.3|42167.3|42189|42169|42189|42169|42187.3|42167.3|4
1632926570000|2021-09-29 14:42:50|42189.8|42169.8|42203.1|42183.1|42203.1|42183.1|42189.8|42169.8|12
1632926580000|2021-09-29 14:43:00|42200.6|42180.6|42200.5|42180.5|42200.6|42180.6|42195.6|42175.6|15
1632926590000|2021-09-29 14:43:10|42201.4|42181.4|42214.7|42194.7|42222.2|42202.2|42201.4|42181.4|10
1632926600000|2021-09-29 14:43:20|42213.1|42193.1|42204.7|42184.7|42213.1|42193.1|42202.2|42182.2|7
1632926610000|2021-09-29 14:43:30|42203.1|42183.1|42201.5|42181.5|42203.1|42183.1|42198.1|42178.1|5
1632926620000|2021-09-29 14:43:40|42203.1|42183.1|42208.1|42188.1|42210.6|42190.6|42203.1|42183.1|6
1632926630000|2021-09-29 14:43:50|42212.2|42192.2|42206.5|42186.5|42212.2|42192.2|42206.5|42186.5|7
1632926640000|2021-09-29 14:44:00|42208.1|42188.1|42198.9|42178.9|42208.1|42188.1|42195.6|42175.6|8
1632926650000|2021-09-29 14:44:10|42200.6|42180.6|42205.6|42185.6|42205.6|42185.6|42200.6|42180.6|6
1632926660000|2021-09-29 14:44:20|42201.5|42181.5|42199|42179|42201.5|42181.5|42199|42179|1
1632926670000|2021-09-29 14:44:30|42197.2|42177.2|42197.2|42177.2|42197.2|42177.2|42197.2|42177.2|3
1632926680000|2021-09-29 14:44:40|42199.7|42179.7|42208.1|42188.1|42212.2|42192.2|42199.7|42179.7|13
1632926690000|2021-09-29 14:44:50|42206.5|42186.5|42203.9|42183.9|42206.5|42186.5|42194|42174|15
1632926700000|2021-09-29 14:45:00|42205.6|42185.6|42215.6|42195.6|42220.6|42200.6|42205.6|42185.6|13
1632926710000|2021-09-29 14:45:10|42213.1|42193.1|42205.6|42185.6|42213.1|42193.1|42205.6|42185.6|2
1632926720000|2021-09-29 14:45:20|42204.7|42184.7|42203.1|42183.1|42204.7|42184.7|42200.6|42180.6|12
1632926730000|2021-09-29 14:45:30|42200.6|42180.6|42203.1|42183.1|42205.6|42185.6|42200.6|42180.6|4
1632926740000|2021-09-29 14:45:40|42202.2|42182.2|42189.7|42169.7|42202.2|42182.2|42189.7|42169.7|19
1632926750000|2021-09-29 14:45:50|42188.1|42168.1|42194.7|42174.7|42194.7|42174.7|42185.6|42165.6|6
1632926760000|2021-09-29 14:46:00|42193.9|42173.9|42195.6|42175.6|42197.2|42177.2|42192.2|42172.2|9
1632926770000|2021-09-29 14:46:10|42197.2|42177.2|42199.7|42179.7|42202.2|42182.2|42197.2|42177.2|10
1632926780000|2021-09-29 14:46:20|42197.2|42177.2|42192.2|42172.2|42197.2|42177.2|42192.2|42172.2|0
1632926790000|2021-09-29 14:46:30|42191.4|42171.4|42178.1|42158.1|42192.2|42172.2|42178.1|42158.1|5
1632926800000|2021-09-29 14:46:40|42180.6|42160.6|42175.6|42155.6|42180.6|42160.6|42174.7|42154.7|3
1632926810000|2021-09-29 14:46:50|42178.1|42158.1|42175.6|42155.6|42179.7|42159.7|42175.6|42155.6|13
1632926820000|2021-09-29 14:47:00|42169.8|42149.8|42162.2|42142.2|42169.8|42149.8|42160.6|42140.6|9
1632926830000|2021-09-29 14:47:10|42160.6|42140.6|42158.1|42138.1|42163.1|42143.1|42158.1|42138.1|5
1632926840000|2021-09-29 14:47:20|42160.6|42140.6|42160.6|42140.6|42162.2|42142.2|42160.6|42140.6|4
1632926850000|2021-09-29 14:47:30|42158.1|42138.1|42152.2|42132.2|42158.1|42138.1|42152.2|42132.2|15
1632926860000|2021-09-29 14:47:40|42151.4|42131.4|42148.1|42128.1|42152.2|42132.2|42147.2|42127.2|2
1632926870000|2021-09-29 14:47:50|42149.7|42129.7|42157.2|42137.2|42158.1|42138.1|42148.1|42128.1|11
1632926880000|2021-09-29 14:48:00|42158.1|42138.1|42130.6|42110.6|42158.1|42138.1|42130.6|42110.6|15
1632926890000|2021-09-29 14:48:10|42129.7|42109.7|42142.2|42122.2|42142.2|42122.2|42127.2|42107.2|13
1632926900000|2021-09-29 14:48:20|42145.6|42125.6|42162.2|42142.2|42162.2|42142.2|42145.6|42125.6|9
1632926910000|2021-09-29 14:48:30|42167.2|42147.2|42182.2|42162.2|42182.2|42162.2|42167.2|42147.2|12
1632926920000|2021-09-29 14:48:40|42185.5|42165.5|42188.9|42168.9|42191.4|42171.4|42185.5|42165.5|9
1632926930000|2021-09-29 14:48:50|42187.2|42167.2|42183.1|42163.1|42187.2|42167.2|42179.7|42159.7|3
1632926940000|2021-09-29 14:49:00|42185.6|42165.6|42190.6|42170.6|42190.6|42170.6|42185.6|42165.6|19
1632926950000|2021-09-29 14:49:10|42194.7|42174.7|42205.6|42185.6|42205.6|42185.6|42194.7|42174.7|14
1632926960000|2021-09-29 14:49:20|42204|42184|42197.2|42177.2|42204|42184|42197.2|42177.2|18
1632926970000|2021-09-29 14:49:30|||||||||5
1632926980000|2021-09-29 14:49:40|42199.7|42179.7|42197.2|42177.2|42201.4|42181.4|42197.2|42177.2|8
1632926990000|2021-09-29 14:49:50|42201.4|42181.4|42200.6|42180.6|42206.5|42186.5|42200.6|42180.6|21
1632927000000|2021-09-29 14:50:00|42199|42179|42177.3|42157.3|42199|42179|42177.3|42157.3|14
1632927010000|2021-09-29 14:50:10|42176.4|42156.4|42171.4|42151.4|42176.4|42156.4|42170.6|42150.6|8
1632927020000|2021-09-29 14:50:20|42170.6|42150.6|42186.4|42166.4|42186.4|42166.4|42170.6|42150.6|4
1632927030000|2021-09-29 14:50:30|42183.9|42163.9|42179.7|42159.7|42183.9|42163.9|42179.7|42159.7|21
1632927040000|2021-09-29 14:50:40|42180.6|42160.6|42168.9|42148.9|42180.6|42160.6|42168.1|42148.1|5
1632927050000|2021-09-29 14:50:50|42170.6|42150.6|42168.1|42148.1|42171.4|42151.4|42168.1|42148.1|6
1632927060000|2021-09-29 14:51:00|42168.9|42148.9|42188.9|42168.9|42191.4|42171.4|42168.1|42148.1|14
1632927070000|2021-09-29 14:51:10|42188.1|42168.1|42187.2|42167.2|42188.9|42168.9|42187.2|42167.2|3
1632927080000|2021-09-29 14:51:20|42183.1|42163.1|42171.4|42151.4|42185.6|42165.6|42171.4|42151.4|7
1632927090000|2021-09-29 14:51:30|42170.6|42150.6|42162.2|42142.2|42173.1|42153.1|42161.4|42141.4|8
1632927100000|2021-09-29 14:51:40|42160.6|42140.6|42158.9|42138.9|42165.6|42145.6|42158.9|42138.9|3
1632927110000|2021-09-29 14:51:50|42157.3|42137.3|42163.1|42143.1|42163.1|42143.1|42157.3|42137.3|3
1632927120000|2021-09-29 14:52:00|42164.7|42144.7|42172.2|42152.2|42172.2|42152.2|42164.7|42144.7|8
1632927130000|2021-09-29 14:52:10|42174.7|42154.7|42175.6|42155.6|42176.4|42156.4|42174.7|42154.7|4
1632927140000|2021-09-29 14:52:20|42173.1|42153.1|42158.9|42138.9|42173.1|42153.1|42158.9|42138.9|4
1632927150000|2021-09-29 14:52:30|42156.4|42136.4|42161.4|42141.4|42161.4|42141.4|42156.4|42136.4|1
1632927160000|2021-09-29 14:52:40|42165.5|42145.5|42173.9|42153.9|42173.9|42153.9|42165.5|42145.5|4
1632927170000|2021-09-29 14:52:50|42172.2|42152.2|42145.6|42125.6|42172.2|42152.2|42145.6|42125.6|18
1632927180000|2021-09-29 14:53:00|42143.1|42123.1|42142.2|42122.2|42145.6|42125.6|42140.6|42120.6|6
1632927190000|2021-09-29 14:53:10|42140.6|42120.6|42134.7|42114.7|42140.6|42120.6|42133.1|42113.1|7
1632927200000|2021-09-29 14:53:20|42136.4|42116.4|42153.1|42133.1|42153.1|42133.1|42136.4|42116.4|1
1632927210000|2021-09-29 14:53:30|42150.6|42130.6|42150.6|42130.6|42153.1|42133.1|42150.6|42130.6|2
1632927220000|2021-09-29 14:53:40|42148.1|42128.1|42148.1|42128.1|42148.1|42128.1|42148.1|42128.1|0
1632927230000|2021-09-29 14:53:50|42150.6|42130.6|42148.1|42128.1|42150.6|42130.6|42148.1|42128.1|4
1632927240000|2021-09-29 14:54:00|42148.9|42128.9|42144.7|42124.7|42148.9|42128.9|42144.7|42124.7|3
1632927250000|2021-09-29 14:54:10|42137.2|42117.2|42126.4|42106.4|42137.2|42117.2|42123.9|42103.9|6
1632927260000|2021-09-29 14:54:20|42124.8|42104.8|42134.7|42114.7|42134.7|42114.7|42123.9|42103.9|7
1632927270000|2021-09-29 14:54:30|42137.2|42117.2|42145.6|42125.6|42145.6|42125.6|42137.2|42117.2|4
1632927280000|2021-09-29 14:54:40|42148.1|42128.1|42160.6|42140.6|42160.6|42140.6|42148.1|42128.1|4
1632927290000|2021-09-29 14:54:50|42158.1|42138.1|42163.1|42143.1|42163.1|42143.1|42158.1|42138.1|6
1632927300000|2021-09-29 14:55:00|42160.6|42140.6|42160.6|42140.6|42160.6|42140.6|42160.6|42140.6|0
1632927310000|2021-09-29 14:55:10|42162.2|42142.2|42155.6|42135.6|42163.1|42143.1|42155.6|42135.6|6
1632927330000|2021-09-29 14:55:30|42157.2|42137.2|42155.6|42135.6|42157.2|42137.2|42155.6|42135.6|1
1632927340000|2021-09-29 14:55:40|42153.9|42133.9|42153.1|42133.1|42153.9|42133.9|42152.2|42132.2|2
1632927360000|2021-09-29 14:56:00|42150.6|42130.6|42149.7|42129.7|42150.6|42130.6|42149.7|42129.7|7
1632927370000|2021-09-29 14:56:10|42145.6|42125.6|42140.6|42120.6|42145.6|42125.6|42138.9|42118.9|9
1632927380000|2021-09-29 14:56:20|42143.1|42123.1|42141.4|42121.4|42143.1|42123.1|42141.4|42121.4|5
1632927390000|2021-09-29 14:56:30|42143.1|42123.1|42143.1|42123.1|42145.6|42125.6|42140.6|42120.6|4
1632927400000|2021-09-29 14:56:40|42139.7|42119.7|42143.1|42123.1|42143.1|42123.1|42138.1|42118.1|9
1632927410000|2021-09-29 14:56:50|42143.9|42123.9|42143.1|42123.1|42144.7|42124.7|42138.9|42118.9|3
1632927420000|2021-09-29 14:57:00|42144.7|42124.7|42124.7|42104.7|42144.7|42124.7|42124.7|42104.7|8
1632927430000|2021-09-29 14:57:10|42127.2|42107.2|42128.1|42108.1|42128.1|42108.1|42124.7|42104.7|4
1632927440000|2021-09-29 14:57:20|42133.1|42113.1|42138.1|42118.1|42138.1|42118.1|42133.1|42113.1|11
1632927450000|2021-09-29 14:57:30|42137.2|42117.2|42130.6|42110.6|42137.2|42117.2|42130.6|42110.6|6
1632927460000|2021-09-29 14:57:40|42129.7|42109.7|42132.2|42112.2|42134.7|42114.7|42129.7|42109.7|6
1632927470000|2021-09-29 14:57:50|42131.4|42111.4|42128.1|42108.1|42131.4|42111.4|42128.1|42108.1|2
1632927480000|2021-09-29 14:58:00|42127.2|42107.2|42123.1|42103.1|42128.1|42108.1|42121.4|42101.4|2
1632927490000|2021-09-29 14:58:10|42120.6|42100.6|42120.6|42100.6|42123.1|42103.1|42120.6|42100.6|5
1632927500000|2021-09-29 14:58:20|42118.9|42098.9|42120.6|42100.6|42120.6|42100.6|42118.1|42098.1|5
1632927510000|2021-09-29 14:58:30|42123.1|42103.1|42127.2|42107.2|42127.2|42107.2|42123.1|42103.1|9
1632927520000|2021-09-29 14:58:40|42128.1|42108.1|42131.4|42111.4|42131.4|42111.4|42128.1|42108.1|2
1632927530000|2021-09-29 14:58:50|42133.1|42113.1|42133.1|42113.1|42134.7|42114.7|42128.9|42108.9|4
1632927540000|2021-09-29 14:59:00|42129.8|42109.8|42123.1|42103.1|42129.8|42109.8|42120.6|42100.6|4
1632927550000|2021-09-29 14:59:10|42120.6|42100.6|42118.1|42098.1|42120.6|42100.6|42116.4|42096.4|3
1632927560000|2021-09-29 14:59:20|42116.4|42096.4|42118.1|42098.1|42118.1|42098.1|42114.8|42094.8|2
1632927570000|2021-09-29 14:59:30|42120.6|42100.6|42122.2|42102.2|42122.2|42102.2|42120.6|42100.6|2
1632927580000|2021-09-29 14:59:40|42123.1|42103.1|42115.6|42095.6|42123.1|42103.1|42113.1|42093.1|4
1632927590000|2021-09-29 14:59:50|42113.1|42093.1|42117.2|42097.2|42117.2|42097.2|42113.1|42093.1|2
1632927600000|2021-09-29 15:00:00|42118.1|42098.1|42101.4|42081.4|42119.7|42099.7|42101.4|42081.4|11
1632927610000|2021-09-29 15:00:10|42099.8|42079.8|42080.6|42060.6|42099.8|42079.8|42080.6|42060.6|17
1632927620000|2021-09-29 15:00:20|42085.6|42065.6|42083.9|42063.9|42085.6|42065.6|42080.6|42060.6|11
1632927630000|2021-09-29 15:00:30|42083.1|42063.1|42078.1|42058.1|42083.1|42063.1|42078.1|42058.1|3
1632927640000|2021-09-29 15:00:40|42075.6|42055.6|42073.9|42053.9|42075.6|42055.6|42073.9|42053.9|3
1632927650000|2021-09-29 15:00:50|42070.6|42050.6|42072.3|42052.3|42072.3|42052.3|42068.9|42048.9|30
1632927660000|2021-09-29 15:01:00|42071.4|42051.4|42073.9|42053.9|42073.9|42053.9|42071.4|42051.4|4
1632927670000|2021-09-29 15:01:10|42073.1|42053.1|42073.1|42053.1|42073.1|42053.1|42071.4|42051.4|4
1632927680000|2021-09-29 15:01:20|42075.6|42055.6|42081.4|42061.4|42081.4|42061.4|42075.6|42055.6|12
1632927690000|2021-09-29 15:01:30|42085.6|42065.6|42084.8|42064.8|42088.1|42068.1|42082.3|42062.3|6
1632927700000|2021-09-29 15:01:40|42086.4|42066.4|42081.4|42061.4|42086.4|42066.4|42081.4|42061.4|8
1632927710000|2021-09-29 15:01:50|42083.1|42063.1|42076.4|42056.4|42083.9|42063.9|42073.9|42053.9|9
1632927720000|2021-09-29 15:02:00|42078.9|42058.9|42068.9|42048.9|42081.4|42061.4|42063.9|42043.9|17
1632927730000|2021-09-29 15:02:10|42068.1|42048.1|42065.6|42045.6|42068.9|42048.9|42063.1|42043.1|10
1632927740000|2021-09-29 15:02:20|42063.9|42043.9|42078.1|42058.1|42078.1|42058.1|42061.4|42041.4|7
1632927750000|2021-09-29 15:02:30|42079.7|42059.7|42084.7|42064.7|42084.7|42064.7|42079.7|42059.7|10
1632927760000|2021-09-29 15:02:40|42083.1|42063.1|42079.7|42059.7|42083.1|42063.1|42078.1|42058.1|5
1632927770000|2021-09-29 15:02:50|42082.2|42062.2|42085.6|42065.6|42085.6|42065.6|42080.6|42060.6|3
1632927780000|2021-09-29 15:03:00|42083.9|42063.9|42088.1|42068.1|42088.1|42068.1|42083.9|42063.9|9
1632927790000|2021-09-29 15:03:10|42090.6|42070.6|42092.2|42072.2|42092.2|42072.2|42090.6|42070.6|4
1632927800000|2021-09-29 15:03:20|42091.4|42071.4|42100.6|42080.6|42103.1|42083.1|42090.6|42070.6|4
1632927820000|2021-09-29 15:03:40|42101.4|42081.4|42108.1|42088.1|42108.1|42088.1|42101.4|42081.4|4
1632927830000|2021-09-29 15:03:50|42110.6|42090.6|42115.6|42095.6|42115.6|42095.6|42110.6|42090.6|1
1632927840000|2021-09-29 15:04:00|42113.1|42093.1|42100.6|42080.6|42113.1|42093.1|42100.6|42080.6|9
1632927850000|2021-09-29 15:04:10|42097.3|42077.3|42093.1|42073.1|42097.3|42077.3|42092.2|42072.2|14
1632927860000|2021-09-29 15:04:20|42091.4|42071.4|42090.6|42070.6|42097.2|42077.2|42090.6|42070.6|5
1632927870000|2021-09-29 15:04:30|42089.7|42069.7|42086.3|42066.3|42089.7|42069.7|42086.3|42066.3|3
1632927880000|2021-09-29 15:04:40|42085.6|42065.6|42100.6|42080.6|42100.6|42080.6|42085.6|42065.6|8
1632927890000|2021-09-29 15:04:50|42102.2|42082.2|42102.2|42082.2|42103.1|42083.1|42098.1|42078.1|27
1632927900000|2021-09-29 15:05:00|42103.1|42083.1|42084.8|42064.8|42103.9|42083.9|42084.8|42064.8|4
1632927910000|2021-09-29 15:05:10|42086.4|42066.4|42093.9|42073.9|42093.9|42073.9|42086.4|42066.4|7
1632927920000|2021-09-29 15:05:20|42094.8|42074.8|42093.9|42073.9|42098.1|42078.1|42093.9|42073.9|14
1632927930000|2021-09-29 15:05:30|42096.4|42076.4|42118.1|42098.1|42120.6|42100.6|42093.9|42073.9|9
1632927940000|2021-09-29 15:05:40|42123.1|42103.1|42138.1|42118.1|42142.2|42122.2|42120.6|42100.6|12
1632927950000|2021-09-29 15:05:50|||||||||1
1632927960000|2021-09-29 15:06:00|42140.6|42120.6|42143.1|42123.1|42145.6|42125.6|42140.6|42120.6|12
1632927970000|2021-09-29 15:06:10|42141.4|42121.4|42138.1|42118.1|42145.6|42125.6|42138.1|42118.1|12
1632927980000|2021-09-29 15:06:20|42139.7|42119.7|42150.6|42130.6|42150.6|42130.6|42139.7|42119.7|3
1632927990000|2021-09-29 15:06:30|42148.1|42128.1|42143.1|42123.1|42148.1|42128.1|42138.9|42118.9|7
1632928000000|2021-09-29 15:06:40|42140.6|42120.6|42147.2|42127.2|42147.2|42127.2|42140.6|42120.6|6
1632928010000|2021-09-29 15:06:50|42148.1|42128.1|42148.1|42128.1|42152.2|42132.2|42148.1|42128.1|8
1632928020000|2021-09-29 15:07:00|42143.1|42123.1|42136.4|42116.4|42143.1|42123.1|42136.4|42116.4|4
1632928030000|2021-09-29 15:07:10|42135.6|42115.6|42135.6|42115.6|42135.6|42115.6|42135.6|42115.6|3
1632928040000|2021-09-29 15:07:20|42137.2|42117.2|42133.1|42113.1|42138.1|42118.1|42131.4|42111.4|3
1632928050000|2021-09-29 15:07:30|42132.2|42112.2|42128.1|42108.1|42133.1|42113.1|42128.1|42108.1|4
1632928060000|2021-09-29 15:07:40|42129.7|42109.7|42115.6|42095.6|42130.6|42110.6|42115.6|42095.6|7
1632928070000|2021-09-29 15:07:50|42110.6|42090.6|42103.1|42083.1|42110.6|42090.6|42098.9|42078.9|12
1632928080000|2021-09-29 15:08:00|42101.4|42081.4|42101.4|42081.4|42101.4|42081.4|42101.4|42081.4|3
1632928090000|2021-09-29 15:08:10|42098.9|42078.9|42098.9|42078.9|42098.9|42078.9|42098.9|42078.9|2
1632928100000|2021-09-29 15:08:20|42101.4|42081.4|42098.1|42078.1|42103.1|42083.1|42098.1|42078.1|5
1632928110000|2021-09-29 15:08:30|42095.6|42075.6|42086.4|42066.4|42095.6|42075.6|42086.4|42066.4|4
1632928120000|2021-09-29 15:08:40|42083.9|42063.9|42079.7|42059.7|42083.9|42063.9|42079.7|42059.7|7
1632928130000|2021-09-29 15:08:50|42083.9|42063.9|42088.9|42068.9|42088.9|42068.9|42083.9|42063.9|0
1632928140000|2021-09-29 15:09:00|42090.6|42070.6|42098.1|42078.1|42102.2|42082.2|42090.6|42070.6|6
1632928150000|2021-09-29 15:09:10|42101.4|42081.4|42105.6|42085.6|42105.6|42085.6|42098.1|42078.1|4
1632928160000|2021-09-29 15:09:20|42103.9|42083.9|42112.2|42092.2|42112.2|42092.2|42103.1|42083.1|15
1632928170000|2021-09-29 15:09:30|42113.8|42093.8|42113.1|42093.1|42114.7|42094.7|42111.4|42091.4|1
1632928180000|2021-09-29 15:09:40|42114.7|42094.7|42113.9|42093.9|42118.1|42098.1|42113.9|42093.9|1
1632928190000|2021-09-29 15:09:50|42113.1|42093.1|42099.8|42079.8|42113.1|42093.1|42099.8|42079.8|11
1632928200000|2021-09-29 15:10:00|42098.9|42078.9|42085.6|42065.6|42098.9|42078.9|42085.6|42065.6|10
1632928210000|2021-09-29 15:10:10|42080.6|42060.6|42083.1|42063.1|42083.1|42063.1|42078.1|42058.1|7
1632928220000|2021-09-29 15:10:20|||||||||11
1632928230000|2021-09-29 15:10:30|42079.7|42059.7|42073.1|42053.1|42079.7|42059.7|42071.4|42051.4|8
1632928240000|2021-09-29 15:10:40|42071.4|42051.4|42075.6|42055.6|42075.6|42055.6|42070.6|42050.6|5
1632928250000|2021-09-29 15:10:50|42077.2|42057.2|42083.1|42063.1|42083.1|42063.1|42077.2|42057.2|0
1632928260000|2021-09-29 15:11:00|||||||||3
1632928270000|2021-09-29 15:11:10|42080.6|42060.6|42078.1|42058.1|42083.1|42063.1|42076.4|42056.4|5
1632928280000|2021-09-29 15:11:20|42079.7|42059.7|42085.6|42065.6|42085.6|42065.6|42079.7|42059.7|7
1632928290000|2021-09-29 15:11:30|42088.1|42068.1|42088.1|42068.1|42088.1|42068.1|42088.1|42068.1|1
1632928300000|2021-09-29 15:11:40|42088.9|42068.9|42099.7|42079.7|42099.7|42079.7|42088.9|42068.9|2
1632928310000|2021-09-29 15:11:50|42098.1|42078.1|42103.1|42083.1|42103.1|42083.1|42098.1|42078.1|2
1632928320000|2021-09-29 15:12:00|42101.4|42081.4|42085.6|42065.6|42101.4|42081.4|42085.6|42065.6|7
1632928330000|2021-09-29 15:12:10|42078.9|42058.9|42080.6|42060.6|42080.6|42060.6|42078.1|42058.1|6
1632928340000|2021-09-29 15:12:20|42078.9|42058.9|42076.4|42056.4|42078.9|42058.9|42076.4|42056.4|2
1632928350000|2021-09-29 15:12:30|42078.1|42058.1|42073.1|42053.1|42078.9|42058.9|42073.1|42053.1|4
1632928360000|2021-09-29 15:12:40|42071.4|42051.4|42068.1|42048.1|42071.4|42051.4|42065.6|42045.6|10
1632928370000|2021-09-29 15:12:50|42065.6|42045.6|42063.1|42043.1|42065.6|42045.6|42063.1|42043.1|3
1632928380000|2021-09-29 15:13:00|42068.1|42048.1|42073.1|42053.1|42073.1|42053.1|42068.1|42048.1|4
1632928390000|2021-09-29 15:13:10|42077.2|42057.2|42078.1|42058.1|42079.7|42059.7|42077.2|42057.2|4
1632928400000|2021-09-29 15:13:20|42076.4|42056.4|42078.1|42058.1|42078.1|42058.1|42075.6|42055.6|0
1632928410000|2021-09-29 15:13:30|42073.1|42053.1|42073.1|42053.1|42073.1|42053.1|42070.6|42050.6|6
1632928420000|2021-09-29 15:13:40|42075.6|42055.6|42083.1|42063.1|42083.1|42063.1|42075.6|42055.6|0
1632928430000|2021-09-29 15:13:50|42085.6|42065.6|42093.1|42073.1|42093.1|42073.1|42085.6|42065.6|9
1632928440000|2021-09-29 15:14:00|42090.6|42070.6|42088.1|42068.1|42090.6|42070.6|42088.1|42068.1|0
1632928450000|2021-09-29 15:14:10|42086.4|42066.4|42083.9|42063.9|42086.4|42066.4|42083.9|42063.9|2
1632928460000|2021-09-29 15:14:20|42085.6|42065.6|42080.6|42060.6|42085.6|42065.6|42080.6|42060.6|6
1632928470000|2021-09-29 15:14:30|42078.1|42058.1|42078.1|42058.1|42078.1|42058.1|42078.1|42058.1|1
1632928480000|2021-09-29 15:14:40|42075.6|42055.6|42078.1|42058.1|42078.1|42058.1|42075.6|42055.6|5
1632928490000|2021-09-29 15:14:50|42076.4|42056.4|42073.1|42053.1|42076.4|42056.4|42073.1|42053.1|4
1632928500000|2021-09-29 15:15:00|42071.4|42051.4|42073.1|42053.1|42073.1|42053.1|42068.9|42048.9|9
1632928510000|2021-09-29 15:15:10|42073.8|42053.8|42063.1|42043.1|42073.8|42053.8|42063.1|42043.1|10
1632928520000|2021-09-29 15:15:20|42060.6|42040.6|42065.6|42045.6|42065.6|42045.6|42060.6|42040.6|2
1632928530000|2021-09-29 15:15:30|42063.9|42043.9|42065.6|42045.6|42068.1|42048.1|42063.1|42043.1|2
1632928540000|2021-09-29 15:15:40|42067.2|42047.2|42068.1|42048.1|42068.1|42048.1|42065.6|42045.6|3
1632928550000|2021-09-29 15:15:50|42070.6|42050.6|42070.6|42050.6|42072.2|42052.2|42070.6|42050.6|6
1632928560000|2021-09-29 15:16:00|42073.1|42053.1|42068.1|42048.1|42075.6|42055.6|42068.1|42048.1|3
1632928570000|2021-09-29 15:16:10|42065.6|42045.6|42063.9|42043.9|42068.1|42048.1|42063.9|42043.9|0
1632928580000|2021-09-29 15:16:20|42065.6|42045.6|42068.1|42048.1|42068.1|42048.1|42063.9|42043.9|5
1632928590000|2021-09-29 15:16:30|42069.7|42049.7|42073.1|42053.1|42073.1|42053.1|42069.7|42049.7|1
1632928600000|2021-09-29 15:16:40|42075.6|42055.6|42084.7|42064.7|42084.7|42064.7|42075.6|42055.6|4
1632928620000|2021-09-29 15:17:00|42080.6|42060.6|42075.6|42055.6|42080.6|42060.6|42075.6|42055.6|5
1632928630000|2021-09-29 15:17:10|42073.9|42053.9|42063.1|42043.1|42073.9|42053.9|42063.1|42043.1|0
1632928640000|2021-09-29 15:17:20|42061.4|42041.4|42050.6|42030.6|42061.4|42041.4|42050.6|42030.6|31
1632928650000|2021-09-29 15:17:30|42048.9|42028.9|42045.6|42025.6|42048.9|42028.9|42045.6|42025.6|7
1632928660000|2021-09-29 15:17:40|42043.9|42023.9|42043.1|42023.1|42045.6|42025.6|42043.1|42023.1|7
1632928670000|2021-09-29 15:17:50|42043.9|42023.9|42045.6|42025.6|42045.6|42025.6|42043.9|42023.9|2
1632928680000|2021-09-29 15:18:00|42043.9|42023.9|42046.4|42026.4|42048.9|42028.9|42043.9|42023.9|10
1632928690000|2021-09-29 15:18:10|||||||||17
1632928700000|2021-09-29 15:18:20|42024|42004|42021.5|42001.5|42024|42004|42018.1|41998.1|68
1632928710000|2021-09-29 15:18:30|42019.9|41999.9|42018.2|41998.2|42022.4|42002.4|42017.4|41997.4|12
1632928720000|2021-09-29 15:18:40|42015.7|41995.7|42014.9|41994.9|42019.1|41999.1|42014.9|41994.9|13
1632928730000|2021-09-29 15:18:50|42012.4|41992.4|42008.2|41988.2|42012.4|41992.4|42008.2|41988.2|11
1632928740000|2021-09-29 15:19:00|42010.7|41990.7|41992.4|41972.4|42010.7|41990.7|41988.2|41968.2|23
1632928750000|2021-09-29 15:19:10|41993.2|41973.2|41998.2|41978.2|41998.2|41978.2|41990.7|41970.7|9
1632928760000|2021-09-29 15:19:20|42000.7|41980.7|42009.9|41989.9|42009.9|41989.9|42000.7|41980.7|16
1632928770000|2021-09-29 15:19:30|42011.5|41991.5|42019.9|41999.9|42019.9|41999.9|42011.5|41991.5|4
1632928780000|2021-09-29 15:19:40|42022.4|42002.4|42027.4|42007.4|42027.4|42007.4|42022.4|42002.4|1
1632928790000|2021-09-29 15:19:50|42026.5|42006.5|42024.9|42004.9|42026.5|42006.5|42024.9|42004.9|4
1632928800000|2021-09-29 15:20:00|42026.5|42006.5|42032.4|42012.4|42032.4|42012.4|42026.5|42006.5|3
1632928810000|2021-09-29 15:20:10|42029.9|42009.9|42027.4|42007.4|42032.4|42012.4|42024.9|42004.9|7
1632928820000|2021-09-29 15:20:20|42029.9|42009.9|42027.4|42007.4|42029.9|42009.9|42027.4|42007.4|1
1632928830000|2021-09-29 15:20:30|42024.9|42004.9|42027.4|42007.4|42027.4|42007.4|42024.9|42004.9|1
1632928840000|2021-09-29 15:20:40|42024.9|42004.9|42027.4|42007.4|42027.4|42007.4|42024.9|42004.9|0
1632928850000|2021-09-29 15:20:50|42029.9|42009.9|42037.4|42017.4|42037.4|42017.4|42029.9|42009.9|5
1632928860000|2021-09-29 15:21:00|42034.9|42014.9|42032.4|42012.4|42034.9|42014.9|42032.4|42012.4|4
1632928870000|2021-09-29 15:21:10|42034|42014|42044.9|42024.9|42044.9|42024.9|42034|42014|4
1632928880000|2021-09-29 15:21:20|42042.4|42022.4|42042.3|42022.3|42042.4|42022.4|42040.7|42020.7|4
1632928890000|2021-09-29 15:21:30|42039.8|42019.8|42034.1|42014.1|42042.3|42022.3|42034.1|42014.1|8
1632928900000|2021-09-29 15:21:40|42032.3|42012.3|42032.3|42012.3|42032.3|42012.3|42032.3|42012.3|1
1632928910000|2021-09-29 15:21:50|42034.8|42014.8|42037.3|42017.3|42037.3|42017.3|42034.8|42014.8|4
1632928920000|2021-09-29 15:22:00|42039|42019|42054.8|42034.8|42057.3|42037.3|42039|42019|13
1632928930000|2021-09-29 15:22:10|42057.3|42037.3|42074.8|42054.8|42074.8|42054.8|42057.3|42037.3|9
1632928940000|2021-09-29 15:22:20|42079.8|42059.8|42077.3|42057.3|42079.8|42059.8|42077.3|42057.3|7
1632928950000|2021-09-29 15:22:30|||||||||2
1632928960000|2021-09-29 15:22:40|42074.8|42054.8|42072.3|42052.3|42074.8|42054.8|42070.7|42050.7|5
1632928970000|2021-09-29 15:22:50|42067.3|42047.3|42067.3|42047.3|42067.3|42047.3|42064.8|42044.8|5
1632928980000|2021-09-29 15:23:00|42064|42044|42064.8|42044.8|42064.8|42044.8|42059.8|42039.8|9
1632928990000|2021-09-29 15:23:10|42066.5|42046.5|42067.3|42047.3|42067.3|42047.3|42064.8|42044.8|3
1632929000000|2021-09-29 15:23:20|42069.8|42049.8|42069.8|42049.8|42069.8|42049.8|42067.3|42047.3|0
1632929010000|2021-09-29 15:23:30|42068.2|42048.2|42064|42044|42068.2|42048.2|42064|42044|4
1632929020000|2021-09-29 15:23:40|42064.8|42044.8|42067.3|42047.3|42067.3|42047.3|42062.3|42042.3|4
1632929030000|2021-09-29 15:23:50|42069|42049|42066.5|42046.5|42069|42049|42064.8|42044.8|3
1632929040000|2021-09-29 15:24:00|42067.3|42047.3|42069|42049|42069.8|42049.8|42067.3|42047.3|4
1632929050000|2021-09-29 15:24:10|42067.3|42047.3|42069.8|42049.8|42069.8|42049.8|42064.8|42044.8|6
1632929060000|2021-09-29 15:24:20|42069|42049|42067.3|42047.3|42069|42049|42067.3|42047.3|5
1632929070000|2021-09-29 15:24:30|42064.8|42044.8|42059.8|42039.8|42064.8|42044.8|42059.8|42039.8|3
1632929080000|2021-09-29 15:24:40|42054.8|42034.8|42057.3|42037.3|42059.8|42039.8|42054.8|42034.8|2
1632929090000|2021-09-29 15:24:50|42055.7|42035.7|42057.3|42037.3|42059|42039|42054.8|42034.8|0
1632929100000|2021-09-29 15:25:00|42055.7|42035.7|42054.8|42034.8|42057.3|42037.3|42054.8|42034.8|17
1632929110000|2021-09-29 15:25:10|42053.2|42033.2|42049.8|42029.8|42053.2|42033.2|42049.8|42029.8|10
1632929120000|2021-09-29 15:25:20|42053.1|42033.1|42052.3|42032.3|42054.8|42034.8|42052.3|42032.3|3
1632929130000|2021-09-29 15:25:30|42057.3|42037.3|42057.3|42037.3|42059.8|42039.8|42057.3|42037.3|7
1632929140000|2021-09-29 15:25:40|42054.8|42034.8|42054.8|42034.8|42056.5|42036.5|42054.8|42034.8|1
1632929150000|2021-09-29 15:25:50|42057.3|42037.3|42057.3|42037.3|42057.3|42037.3|42052.3|42032.3|3
1632929160000|2021-09-29 15:26:00|42059|42039|42055.7|42035.7|42059|42039|42055.7|42035.7|4
1632929170000|2021-09-29 15:26:10|42054|42034|42047.3|42027.3|42054|42034|42042.3|42022.3|12
1632929180000|2021-09-29 15:26:20|42045.7|42025.7|42047.3|42027.3|42047.3|42027.3|42044.8|42024.8|0
1632929190000|2021-09-29 15:26:30|42044.8|42024.8|42044.8|42024.8|42044.8|42024.8|42044.8|42024.8|0
1632929200000|2021-09-29 15:26:40|42042.3|42022.3|42037.3|42017.3|42042.3|42022.3|42037.3|42017.3|1
1632929210000|2021-09-29 15:26:50|42035.7|42015.7|42039.8|42019.8|42039.8|42019.8|42034.8|42014.8|1
1632929220000|2021-09-29 15:27:00|42041.5|42021.5|42037.3|42017.3|42044|42024|42037.3|42017.3|3
1632929240000|2021-09-29 15:27:20|42039.8|42019.8|42039.8|42019.8|42039.8|42019.8|42039.8|42019.8|3
1632929250000|2021-09-29 15:27:30|42043.1|42023.1|42049.8|42029.8|42049.8|42029.8|42043.1|42023.1|2
1632929260000|2021-09-29 15:27:40|42051.5|42031.5|42064|42044|42064|42044|42051.5|42031.5|1
1632929270000|2021-09-29 15:27:50|42064.8|42044.8|42072.3|42052.3|42074.8|42054.8|42064.8|42044.8|3
1632929280000|2021-09-29 15:28:00|42070.7|42050.7|42057.3|42037.3|42070.7|42050.7|42057.3|42037.3|4
1632929290000|2021-09-29 15:28:10|42055.7|42035.7|42054.8|42034.8|42055.7|42035.7|42052.3|42032.3|1
1632929300000|2021-09-29 15:28:20|42054|42034|42054.8|42034.8|42054.8|42034.8|42052.3|42032.3|2
1632929310000|2021-09-29 15:28:30|42053.2|42033.2|42057.3|42037.3|42057.3|42037.3|42050.7|42030.7|9
1632929320000|2021-09-29 15:28:40|42059|42039|42059|42039|42059|42039|42059|42039|0
1632929340000|2021-09-29 15:29:00|42054.8|42034.8|42049.8|42029.8|42054.8|42034.8|42049.8|42029.8|8
1632929350000|2021-09-29 15:29:10|42052.3|42032.3|42052.3|42032.3|42054.8|42034.8|42052.3|42032.3|7
1632929360000|2021-09-29 15:29:20|42051.5|42031.5|42049.8|42029.8|42051.5|42031.5|42049.8|42029.8|3
1632929370000|2021-09-29 15:29:30|||||||||1
1632929380000|2021-09-29 15:29:40|42048.2|42028.2|42042.3|42022.3|42049.8|42029.8|42042.3|42022.3|3
1632929390000|2021-09-29 15:29:50|42044.8|42024.8|42049|42029|42049|42029|42042.3|42022.3|16
1632929400000|2021-09-29 15:30:00|42049.8|42029.8|42030.7|42010.7|42054.8|42034.8|42030.7|42010.7|11
1632929410000|2021-09-29 15:30:10|42029.8|42009.8|42034.8|42014.8|42034.8|42014.8|42029|42009|5
1632929420000|2021-09-29 15:30:20|42037.3|42017.3|42044.8|42024.8|42044.8|42024.8|42037.3|42017.3|11
1632929430000|2021-09-29 15:30:30|42047.3|42027.3|42046.5|42026.5|42047.3|42027.3|42042.3|42022.3|8
1632929440000|2021-09-29 15:30:40|42047.3|42027.3|42044.8|42024.8|42047.3|42027.3|42044.8|42024.8|13
1632929450000|2021-09-29 15:30:50|42042.3|42022.3|42047.3|42027.3|42047.3|42027.3|42042.3|42022.3|3
1632929460000|2021-09-29 15:31:00|42044.8|42024.8|42043.2|42023.2|42044.8|42024.8|42043.2|42023.2|0
1632929470000|2021-09-29 15:31:10|42044.8|42024.8|42042.3|42022.3|42044.8|42024.8|42039.8|42019.8|3
1632929480000|2021-09-29 15:31:20|42044|42024|42039.8|42019.8|42044.8|42024.8|42039.8|42019.8|0
1632929490000|2021-09-29 15:31:30|42034.8|42014.8|42007.3|41987.3|42034.8|42014.8|42007.3|41987.3|8
1632929500000|2021-09-29 15:31:40|42009.8|41989.8|42009.8|41989.8|42009.8|41989.8|42007.3|41987.3|7
1632929510000|2021-09-29 15:31:50|42012.3|41992.3|42012.3|41992.3|42015.7|41995.7|42012.3|41992.3|4
1632929520000|2021-09-29 15:32:00|42013.2|41993.2|42007.3|41987.3|42013.2|41993.2|42007.3|41987.3|4
1632929530000|2021-09-29 15:32:10|42009.8|41989.8|42025.6|42005.6|42025.6|42005.6|42009.8|41989.8|9
1632929540000|2021-09-29 15:32:20|42027.3|42007.3|42029.8|42009.8|42032.3|42012.3|42027.3|42007.3|4
1632929550000|2021-09-29 15:32:30|42027.3|42007.3|42019.8|41999.8|42032.3|42012.3|42019.8|41999.8|26
1632929560000|2021-09-29 15:32:40|42021.5|42001.5|42022.3|42002.3|42022.3|42002.3|42017.3|41997.3|3
1632929570000|2021-09-29 15:32:50|42019.1|41999.1|42019.1|41999.1|42022.3|42002.3|42017.3|41997.3|0
1632929580000|2021-09-29 15:33:00|42017.3|41997.3|42026.5|42006.5|42026.5|42006.5|42017.3|41997.3|13
1632929590000|2021-09-29 15:33:10|42022.3|42002.3|42019.8|41999.8|42027.3|42007.3|42019.8|41999.8|2
1632929600000|2021-09-29 15:33:20|42022.3|42002.3|42009.8|41989.8|42024.8|42004.8|42007.3|41987.3|29
1632929610000|2021-09-29 15:33:30|42007.3|41987.3|42009.8|41989.8|42012.3|41992.3|42007.3|41987.3|7
1632929620000|2021-09-29 15:33:40|42012.3|41992.3|42012.3|41992.3|42012.3|41992.3|42012.3|41992.3|3
1632929630000|2021-09-29 15:33:50|42009.8|41989.8|42007.3|41987.3|42009.8|41989.8|42007.3|41987.3|0
1632929640000|2021-09-29 15:34:00|42004.8|41984.8|41987.3|41967.3|42004.8|41984.8|41987.3|41967.3|9
1632929650000|2021-09-29 15:34:10|41988.2|41968.2|41979|41959|41988.2|41968.2|41977.3|41957.3|18
1632929660000|2021-09-29 15:34:20|41977.3|41957.3|41977.3|41957.3|41977.3|41957.3|41974.8|41954.8|7
1632929670000|2021-09-29 15:34:30|41974.8|41954.8|41967.3|41947.3|41974.8|41954.8|41967.3|41947.3|13
1632929680000|2021-09-29 15:34:40|41968.2|41948.2|41965.7|41945.7|41969.1|41949.1|41965.7|41945.7|14
1632929690000|2021-09-29 15:34:50|41964.1|41944.1|41958.2|41938.2|41964.1|41944.1|41958.2|41938.2|36
1632929700000|2021-09-29 15:35:00|41959.8|41939.8|41945.7|41925.7|41959.8|41939.8|41943.2|41923.2|51
1632929710000|2021-09-29 15:35:10|41944.1|41924.1|41938.2|41918.2|41944.1|41924.1|41938.2|41918.2|8
1632929720000|2021-09-29 15:35:20|41936.6|41916.6|41943.2|41923.2|41943.2|41923.2|41935.7|41915.7|14
1632929730000|2021-09-29 15:35:30|41941.6|41921.6|41943.2|41923.2|41943.2|41923.2|41940.7|41920.7|2
1632929740000|2021-09-29 15:35:40|41945.7|41925.7|41950.7|41930.7|41950.7|41930.7|41941.6|41921.6|32
1632929750000|2021-09-29 15:35:50|41953.2|41933.2|41957.4|41937.4|41959.1|41939.1|41953.2|41933.2|7
1632929760000|2021-09-29 15:36:00|41956.6|41936.6|41911.6|41891.6|41956.6|41936.6|41911.6|41891.6|59
1632929770000|2021-09-29 15:36:10|41913.2|41893.2|41913.3|41893.3|41920.7|41900.7|41909.1|41889.1|38
1632929780000|2021-09-29 15:36:20|41914.9|41894.9|41916.6|41896.6|41926.6|41906.6|41911.6|41891.6|16
1632929790000|2021-09-29 15:36:30|41918.2|41898.2|41901.6|41881.6|41918.2|41898.2|41897.4|41877.4|38
1632929800000|2021-09-29 15:36:40|41899.9|41879.9|41914.1|41894.1|41914.1|41894.1|41899.9|41879.9|15
1632929810000|2021-09-29 15:36:50|41913.2|41893.2|41907.4|41887.4|41918.2|41898.2|41906.6|41886.6|93
1632929820000|2021-09-29 15:37:00|41908.3|41888.3|41905.8|41885.8|41910.8|41890.8|41905.8|41885.8|9
1632929830000|2021-09-29 15:37:10|41904.1|41884.1|41908.3|41888.3|41914.9|41894.9|41901.6|41881.6|37
1632929840000|2021-09-29 15:37:20|41910.8|41890.8|41913.3|41893.3|41913.3|41893.3|41910.8|41890.8|14
1632929850000|2021-09-29 15:37:30|41912.4|41892.4|41914.1|41894.1|41914.1|41894.1|41912.4|41892.4|2
1632929860000|2021-09-29 15:37:40|41913.3|41893.3|41937.4|41917.4|41937.4|41917.4|41913.3|41893.3|17
1632929870000|2021-09-29 15:37:50|41935.8|41915.8|41940.8|41920.8|41940.8|41920.8|41928.3|41908.3|8
1632929880000|2021-09-29 15:38:00|41945.8|41925.8|41945.8|41925.8|41950.8|41930.8|41945.8|41925.8|16
1632929890000|2021-09-29 15:38:10|41946.6|41926.6|41962.4|41942.4|41962.4|41942.4|41946.6|41926.6|13
1632929900000|2021-09-29 15:38:20|41964.1|41944.1|41953.3|41933.3|41964.1|41944.1|41953.3|41933.3|9
1632929910000|2021-09-29 15:38:30|41950.8|41930.8|41948.3|41928.3|41952.4|41932.4|41948.3|41928.3|4
1632929920000|2021-09-29 15:38:40|41946.6|41926.6|41933.3|41913.3|41946.6|41926.6|41933.3|41913.3|15
1632929930000|2021-09-29 15:38:50|41928.3|41908.3|41915.8|41895.8|41928.3|41908.3|41915.8|41895.8|32
1632929940000|2021-09-29 15:39:00|41914.1|41894.1|41910.8|41890.8|41915.8|41895.8|41910.8|41890.8|17
1632929950000|2021-09-29 15:39:10|41914.9|41894.9|41913.3|41893.3|41914.9|41894.9|41913.3|41893.3|1
1632929960000|2021-09-29 15:39:20|41910.8|41890.8|41905.8|41885.8|41910.8|41890.8|41905.8|41885.8|4
1632929970000|2021-09-29 15:39:30|41901.6|41881.6|41903.3|41883.3|41903.3|41883.3|41895.8|41875.8|23
1632929980000|2021-09-29 15:39:40|41905.8|41885.8|41909.9|41889.9|41909.9|41889.9|41903.3|41883.3|11
1632929990000|2021-09-29 15:39:50|41910.8|41890.8|41903.3|41883.3|41910.8|41890.8|41900.8|41880.8|16
1632930000000|2021-09-29 15:40:00|41905.8|41885.8|41898.3|41878.3|41905.8|41885.8|41890.8|41870.8|29
1632930010000|2021-09-29 15:40:10|41896.6|41876.6|41905.8|41885.8|41905.8|41885.8|41895.8|41875.8|8
1632930020000|2021-09-29 15:40:20|41903.3|41883.3|41900.8|41880.8|41903.3|41883.3|41900.8|41880.8|4
1632930030000|2021-09-29 15:40:30|41902.4|41882.4|41900.8|41880.8|41905.8|41885.8|41900.8|41880.8|5
1632930040000|2021-09-29 15:40:40|41903.3|41883.3|41888.3|41868.3|41905.8|41885.8|41888.3|41868.3|9
1632930050000|2021-09-29 15:40:50|41887.4|41867.4|41883.3|41863.3|41887.4|41867.4|41880.8|41860.8|22
1632930060000|2021-09-29 15:41:00|41885.8|41865.8|41879.9|41859.9|41885.8|41865.8|41878.3|41858.3|17
1632930070000|2021-09-29 15:41:10|41880.8|41860.8|41880.8|41860.8|41880.8|41860.8|41878.3|41858.3|16
1632930080000|2021-09-29 15:41:20|41878.3|41858.3|41895.8|41875.8|41895.8|41875.8|41878.3|41858.3|14
1632930090000|2021-09-29 15:41:30|41898.3|41878.3|41890.8|41870.8|41900.8|41880.8|41890.8|41870.8|13
1632930100000|2021-09-29 15:41:40|41895.8|41875.8|41890.8|41870.8|41895.8|41875.8|41883.3|41863.3|14
1632930110000|2021-09-29 15:41:50|41892.4|41872.4|41893.3|41873.3|41893.3|41873.3|41890.8|41870.8|3
1632930120000|2021-09-29 15:42:00|41891.6|41871.6|41885.8|41865.8|41891.6|41871.6|41885.8|41865.8|14
1632930130000|2021-09-29 15:42:10|41884.1|41864.1|41878.3|41858.3|41884.1|41864.1|41877.4|41857.4|6
1632930140000|2021-09-29 15:42:20|41876.6|41856.6|41884.2|41864.2|41889.2|41869.2|41876.6|41856.6|75
1632930150000|2021-09-29 15:42:30|41882.6|41862.6|41884.2|41864.2|41884.2|41864.2|41880.9|41860.9|18
1632930160000|2021-09-29 15:42:40|41882.6|41862.6|41884.2|41864.2|41884.2|41864.2|41882.6|41862.6|17
1632930170000|2021-09-29 15:42:50|41887.5|41867.5|41889.2|41869.2|41889.2|41869.2|41887.5|41867.5|2
1632930180000|2021-09-29 15:43:00|41890.8|41870.8|41897.5|41877.5|41897.5|41877.5|41890.8|41870.8|5
1632930190000|2021-09-29 15:43:10|41898.3|41878.3|41896.7|41876.7|41901.7|41881.7|41896.7|41876.7|3
1632930200000|2021-09-29 15:43:20|41891.7|41871.7|41886.7|41866.7|41891.7|41871.7|41886.7|41866.7|16
1632930210000|2021-09-29 15:43:30|41890|41870|41881.7|41861.7|41890|41870|41881.7|41861.7|5
1632930220000|2021-09-29 15:43:40|41880.8|41860.8|41866.7|41846.7|41881.7|41861.7|41866.7|41846.7|36
1632930230000|2021-09-29 15:43:50|41865.1|41845.1|41858.4|41838.4|41865.1|41845.1|41847.6|41827.6|26
1632930240000|2021-09-29 15:44:00|41855.9|41835.9|41845.9|41825.9|41855.9|41835.9|41834.3|41814.3|68
1632930250000|2021-09-29 15:44:10|41843.4|41823.4|41840.1|41820.1|41843.4|41823.4|41840.1|41820.1|26
1632930260000|2021-09-29 15:44:20|41839.2|41819.2|41823.4|41803.4|41839.2|41819.2|41821.8|41801.8|21
1632930270000|2021-09-29 15:44:30|41825.1|41805.1|41830.9|41810.9|41830.9|41810.9|41823.4|41803.4|17
1632930280000|2021-09-29 15:44:40|41833.4|41813.4|41815.2|41795.2|41835.1|41815.1|41815.2|41795.2|36
1632930290000|2021-09-29 15:44:50|41811.8|41791.8|41810.8|41790.8|41811.8|41791.8|41802.6|41782.6|35
1632930300000|2021-09-29 15:45:00|41816.7|41796.7|41819.2|41799.2|41824.2|41804.2|41816.7|41796.7|25
1632930310000|2021-09-29 15:45:10|41820.1|41800.1|41814.2|41794.2|41820.1|41800.1|41814.2|41794.2|7
1632930320000|2021-09-29 15:45:20|41816.7|41796.7|41831.7|41811.7|41833.3|41813.3|41816.7|41796.7|19
1632930330000|2021-09-29 15:45:30|41833.3|41813.3|41834.2|41814.2|41836.7|41816.7|41829.2|41809.2|18
1632930340000|2021-09-29 15:45:40|41832.6|41812.6|41834.2|41814.2|41836.7|41816.7|41830.1|41810.1|14
1632930350000|2021-09-29 15:45:50|41831.7|41811.7|41814.2|41794.2|41831.7|41811.7|41814.2|41794.2|31
1632930360000|2021-09-29 15:46:00|41815.8|41795.8|41820.8|41800.8|41824.2|41804.2|41815.8|41795.8|14
1632930370000|2021-09-29 15:46:10|41821.7|41801.7|41830|41810|41830|41810|41814.2|41794.2|39
1632930380000|2021-09-29 15:46:20|41830.8|41810.8|41835.8|41815.8|41835.8|41815.8|41830.8|41810.8|6
1632930390000|2021-09-29 15:46:30|41837.5|41817.5|41826.7|41806.7|41838.3|41818.3|41826.7|41806.7|12
1632930400000|2021-09-29 15:46:40|41827.6|41807.6|41827.5|41807.5|41832.5|41812.5|41826.7|41806.7|11
1632930410000|2021-09-29 15:46:50|41829.1|41809.1|41839.9|41819.9|41839.9|41819.9|41826.6|41806.6|6
1632930420000|2021-09-29 15:47:00|41838.3|41818.3|41840.8|41820.8|41841.6|41821.6|41838.3|41818.3|7
1632930430000|2021-09-29 15:47:10|41842.4|41822.4|41844.9|41824.9|41847.4|41827.4|41839.1|41819.1|10
1632930440000|2021-09-29 15:47:20|41844|41824|41836.6|41816.6|41844|41824|41831.6|41811.6|3
1632930450000|2021-09-29 15:47:30|41832.5|41812.5|41832.5|41812.5|41836.6|41816.6|41831.6|41811.6|5
1632930460000|2021-09-29 15:47:40|41835|41815|41838.3|41818.3|41838.3|41818.3|41831.6|41811.6|4
1632930470000|2021-09-29 15:47:50|41836.6|41816.6|41835|41815|41839.1|41819.1|41832.5|41812.5|9
1632930480000|2021-09-29 15:48:00|41838.3|41818.3|41838.3|41818.3|41838.3|41818.3|41831.6|41811.6|20
1632930490000|2021-09-29 15:48:10|41840|41820|41849.1|41829.1|41849.1|41829.1|41840|41820|13
1632930500000|2021-09-29 15:48:20|41852.4|41832.4|41855.8|41835.8|41858.3|41838.3|41850.8|41830.8|12
1632930510000|2021-09-29 15:48:30|41856.6|41836.6|41873.3|41853.3|41873.3|41853.3|41856.6|41836.6|15
1632930520000|2021-09-29 15:48:40|41874.9|41854.9|41870|41850|41875.8|41855.8|41862.5|41842.5|19
1632930530000|2021-09-29 15:48:50|41873.3|41853.3|41882.5|41862.5|41884.1|41864.1|41873.3|41853.3|14
1632930540000|2021-09-29 15:49:00|41880.8|41860.8|41887.5|41867.5|41890|41870|41880.8|41860.8|12
1632930550000|2021-09-29 15:49:10|41890|41870|41890|41870|41890|41870|41887.5|41867.5|10
1632930560000|2021-09-29 15:49:20|41887.5|41867.5|41884.1|41864.1|41887.5|41867.5|41878.3|41858.3|19
1632930570000|2021-09-29 15:49:30|41882.5|41862.5|41879.1|41859.1|41882.5|41862.5|41870.8|41850.8|10
1632930580000|2021-09-29 15:49:40|41882.5|41862.5|41895|41875|41895|41875|41881.6|41861.6|14
1632930590000|2021-09-29 15:49:50|41900|41880|41905|41885|41910|41890|41897.5|41877.5|13
1632930600000|2021-09-29 15:50:00|41906.6|41886.6|41924.1|41904.1|41924.1|41904.1|41905|41885|27
1632930610000|2021-09-29 15:50:10|41926.6|41906.6|41922.5|41902.5|41930|41910|41922.5|41902.5|17
1632930620000|2021-09-29 15:50:20|41924.1|41904.1|41917.5|41897.5|41926.6|41906.6|41917.5|41897.5|17
1632930630000|2021-09-29 15:50:30|41915|41895|41912.5|41892.5|41915|41895|41912.5|41892.5|1
1632930640000|2021-09-29 15:50:40|41910.8|41890.8|41915.8|41895.8|41915.8|41895.8|41908.3|41888.3|12
1632930650000|2021-09-29 15:50:50|41915|41895|41913.3|41893.3|41915|41895|41913.3|41893.3|6
1632930660000|2021-09-29 15:51:00|41915|41895|41912.5|41892.5|41915|41895|41910.8|41890.8|7
1632930670000|2021-09-29 15:51:10|41910.8|41890.8|41910.8|41890.8|41910.8|41890.8|41906.6|41886.6|7
1632930680000|2021-09-29 15:51:20|||||||||1
1632930690000|2021-09-29 15:51:30|||||||||5
1632930700000|2021-09-29 15:51:40|41908.3|41888.3|41908.3|41888.3|41908.3|41888.3|41908.3|41888.3|0
1632930710000|2021-09-29 15:51:50|41910|41890|41915.8|41895.8|41915.8|41895.8|41910|41890|6
1632930720000|2021-09-29 15:52:00|41920|41900|41930|41910|41930|41910|41920|41900|22
1632930730000|2021-09-29 15:52:10|41932.5|41912.5|41942.5|41922.5|41943.3|41923.3|41930.8|41910.8|13
1632930740000|2021-09-29 15:52:20|41944.1|41924.1|41956.6|41936.6|41959.1|41939.1|41942.5|41922.5|37
1632930750000|2021-09-29 15:52:30|41957.5|41937.5|41959.1|41939.1|41959.1|41939.1|41955|41935|18
1632930760000|2021-09-29 15:52:40|41960.8|41940.8|41968.3|41948.3|41969.9|41949.9|41960.8|41940.8|44
1632930770000|2021-09-29 15:52:50|41965.8|41945.8|41965.8|41945.8|41965.8|41945.8|41965.8|41945.8|9
1632930780000|2021-09-29 15:53:00|41963.3|41943.3|41955.8|41935.8|41963.3|41943.3|41953.3|41933.3|25
1632930790000|2021-09-29 15:53:10|||||||||5
1632930800000|2021-09-29 15:53:20|41957.5|41937.5|41960.8|41940.8|41960.8|41940.8|41957.5|41937.5|4
1632930810000|2021-09-29 15:53:30|41962.4|41942.4|41963.3|41943.3|41964.9|41944.9|41962.4|41942.4|13
1632930820000|2021-09-29 15:53:40|41961.6|41941.6|41960.8|41940.8|41961.6|41941.6|41960.8|41940.8|4
1632930830000|2021-09-29 15:53:50|41959.9|41939.9|41955.8|41935.8|41959.9|41939.9|41955.8|41935.8|5
1632930840000|2021-09-29 15:54:00|41954.1|41934.1|41943.3|41923.3|41958.3|41938.3|41943.3|41923.3|37
1632930850000|2021-09-29 15:54:10|41940.8|41920.8|41938.3|41918.3|41940.8|41920.8|41938.3|41918.3|7
1632930860000|2021-09-29 15:54:20|41943.3|41923.3|41943.3|41923.3|41943.3|41923.3|41943.3|41923.3|14
1632930870000|2021-09-29 15:54:30|41942.4|41922.4|41940.8|41920.8|41943.3|41923.3|41938.3|41918.3|5
1632930880000|2021-09-29 15:54:40|41939.9|41919.9|41940.8|41920.8|41940.8|41920.8|41939.9|41919.9|0
1632930890000|2021-09-29 15:54:50|41939.9|41919.9|41940.8|41920.8|41940.8|41920.8|41939.9|41919.9|1
1632930900000|2021-09-29 15:55:00|41943.3|41923.3|41959.1|41939.1|41963.3|41943.3|41943.3|41923.3|12
1632930910000|2021-09-29 15:55:10|41960.8|41940.8|41965.8|41945.8|41967.4|41947.4|41959.1|41939.1|10
1632930920000|2021-09-29 15:55:20|41969.1|41949.1|41963.3|41943.3|41970.8|41950.8|41963.3|41943.3|6
1632930930000|2021-09-29 15:55:30|41961.6|41941.6|41968.3|41948.3|41968.3|41948.3|41961.6|41941.6|13
1632930940000|2021-09-29 15:55:40|41971.6|41951.6|41971.6|41951.6|41977.4|41957.4|41970.8|41950.8|10
1632930950000|2021-09-29 15:55:50|41973.3|41953.3|41978.3|41958.3|41978.3|41958.3|41973.3|41953.3|7
1632930960000|2021-09-29 15:56:00|41975|41955|41970.8|41950.8|41975|41955|41970.8|41950.8|7
1632930980000|2021-09-29 15:56:20|41969.1|41949.1|41968.3|41948.3|41969.9|41949.9|41968.3|41948.3|7
1632930990000|2021-09-29 15:56:30|41969.1|41949.1|41983.3|41963.3|41983.3|41963.3|41969.1|41949.1|27
1632931000000|2021-09-29 15:56:40|41985.8|41965.8|41992.4|41972.4|41992.4|41972.4|41985.8|41965.8|12
1632931010000|2021-09-29 15:56:50|41994.9|41974.9|41998.2|41978.2|41998.2|41978.2|41994.9|41974.9|6
1632931020000|2021-09-29 15:57:00|42000.7|41980.7|41998.2|41978.2|42003.2|41983.2|41995.7|41975.7|6
1632931030000|2021-09-29 15:57:10|41996.6|41976.6|41993.2|41973.2|41998.2|41978.2|41993.2|41973.2|6
1632931040000|2021-09-29 15:57:20|41992.4|41972.4|41993.2|41973.2|41993.2|41973.2|41988.2|41968.2|2
1632931050000|2021-09-29 15:57:30|41991.6|41971.6|41993.2|41973.2|41993.2|41973.2|41990.7|41970.7|5
1632931060000|2021-09-29 15:57:40|41990.7|41970.7|41988.2|41968.2|41990.7|41970.7|41988.2|41968.2|3
1632931070000|2021-09-29 15:57:50|41990.7|41970.7|41992.4|41972.4|41994.9|41974.9|41990.7|41970.7|12
1632931080000|2021-09-29 15:58:00|41993.2|41973.2|41990.7|41970.7|41993.2|41973.2|41990.7|41970.7|9
1632931090000|2021-09-29 15:58:10|41988.2|41968.2|41990.7|41970.7|41993.2|41973.2|41988.2|41968.2|5
1632931100000|2021-09-29 15:58:20|41992.4|41972.4|41994.9|41974.9|41994.9|41974.9|41990.7|41970.7|13
1632931110000|2021-09-29 15:58:30|41998.2|41978.2|42003.2|41983.2|42005.7|41985.7|41998.2|41978.2|9
1632931120000|2021-09-29 15:58:40|42004.1|41984.1|42010.7|41990.7|42013.2|41993.2|42004.1|41984.1|15
1632931130000|2021-09-29 15:58:50|42012.4|41992.4|42013.2|41993.2|42022.4|42002.4|42012.4|41992.4|6
1632931140000|2021-09-29 15:59:00|42014.9|41994.9|42014.9|41994.9|42014.9|41994.9|42013.2|41993.2|20
1632931150000|2021-09-29 15:59:10|42017.4|41997.4|42018.2|41998.2|42018.2|41998.2|42017.4|41997.4|2
1632931160000|2021-09-29 15:59:20|42020.7|42000.7|42023.2|42003.2|42023.2|42003.2|42018.2|41998.2|8
1632931170000|2021-09-29 15:59:30|42022.4|42002.4|42020.7|42000.7|42023.2|42003.2|42020.7|42000.7|3
1632931180000|2021-09-29 15:59:40|42021.6|42001.6|42022.4|42002.4|42025.7|42005.7|42020.7|42000.7|5
1632931190000|2021-09-29 15:59:50|42020.7|42000.7|42020.7|42000.7|42023.2|42003.2|42020.7|42000.7|2
1632931200000|2021-09-29 16:00:00|42023.2|42003.2|42005.7|41985.7|42023.2|42003.2|42005.7|41985.7|8
1632931210000|2021-09-29 16:00:10|42003.2|41983.2|42008.2|41988.2|42010.7|41990.7|42000.7|41980.7|12
1632931220000|2021-09-29 16:00:20|42010.7|41990.7|42014.9|41994.9|42014.9|41994.9|42008.2|41988.2|8
1632931230000|2021-09-29 16:00:30|42016.5|41996.5|42013.2|41993.2|42016.5|41996.5|42013.2|41993.2|1
1632931240000|2021-09-29 16:00:40|42011.6|41991.6|42005.7|41985.7|42013.2|41993.2|42005.7|41985.7|5
1632931250000|2021-09-29 16:00:50|42003.2|41983.2|42001.6|41981.6|42003.2|41983.2|42001.6|41981.6|3
1632931260000|2021-09-29 16:01:00|42003.2|41983.2|41998.2|41978.2|42003.2|41983.2|41998.2|41978.2|9
1632931270000|2021-09-29 16:01:10|41999.9|41979.9|41998.2|41978.2|42000.7|41980.7|41998.2|41978.2|3
1632931280000|2021-09-29 16:01:20|42000.7|41980.7|42000.7|41980.7|42000.7|41980.7|41998.2|41978.2|9
1632931290000|2021-09-29 16:01:30|41999.1|41979.1|41998.2|41978.2|42000.7|41980.7|41998.2|41978.2|6
1632931300000|2021-09-29 16:01:40|||||||||3
1632931310000|2021-09-29 16:01:50|42003.2|41983.2|42003.2|41983.2|42003.2|41983.2|42000.7|41980.7|13
1632931320000|2021-09-29 16:02:00|42002.4|41982.4|41999.1|41979.1|42002.4|41982.4|41999.1|41979.1|5
1632931330000|2021-09-29 16:02:10|42000.7|41980.7|41989.9|41969.9|42003.2|41983.2|41989.9|41969.9|30
1632931340000|2021-09-29 16:02:20|41992.4|41972.4|41995.7|41975.7|41995.7|41975.7|41988.2|41968.2|4
1632931350000|2021-09-29 16:02:30|41997.4|41977.4|41997.4|41977.4|41997.4|41977.4|41997.4|41977.4|3
1632931360000|2021-09-29 16:02:40|41999|41979|41999|41979|41999|41979|41999|41979|4
1632931370000|2021-09-29 16:02:50|42001.5|41981.5|42004.9|41984.9|42004.9|41984.9|41999.9|41979.9|9
1632931380000|2021-09-29 16:03:00|42001.6|41981.6|42003.2|41983.2|42003.2|41983.2|42000.7|41980.7|6
1632931390000|2021-09-29 16:03:10|42008.2|41988.2|42009.9|41989.9|42009.9|41989.9|42008.2|41988.2|11
1632931400000|2021-09-29 16:03:20|42012.4|41992.4|42020.7|42000.7|42020.7|42000.7|42012.4|41992.4|2
1632931410000|2021-09-29 16:03:30|42019.9|41999.9|42024.9|42004.9|42024.9|42004.9|42018.2|41998.2|10
1632931420000|2021-09-29 16:03:40|42028.2|42008.2|42038.2|42018.2|42040.7|42020.7|42028.2|42008.2|25
1632931430000|2021-09-29 16:03:50|42039.9|42019.9|42038.2|42018.2|42039.9|42019.9|42038.2|42018.2|14
1632931440000|2021-09-29 16:04:00|42039.9|42019.9|42043.2|42023.2|42043.2|42023.2|42038.2|42018.2|24
1632931450000|2021-09-29 16:04:10|42044.1|42024.1|42048.2|42028.2|42053.2|42033.2|42044.1|42024.1|16
1632931460000|2021-09-29 16:04:20|42050.7|42030.7|42049.9|42029.9|42050.7|42030.7|42048.2|42028.2|16
1632931470000|2021-09-29 16:04:30|42050.7|42030.7|42053.2|42033.2|42053.2|42033.2|42048.2|42028.2|15
1632931480000|2021-09-29 16:04:40|42052.4|42032.4|42051.6|42031.6|42055.7|42035.7|42050.7|42030.7|4
1632931490000|2021-09-29 16:04:50|42053.2|42033.2|42051.6|42031.6|42055.7|42035.7|42051.6|42031.6|6
1632931500000|2021-09-29 16:05:00|42050.7|42030.7|42050.7|42030.7|42050.7|42030.7|42049.9|42029.9|10
1632931510000|2021-09-29 16:05:10|42049.9|42029.9|42052.4|42032.4|42052.4|42032.4|42048.2|42028.2|14
1632931520000|2021-09-29 16:05:20|42049.9|42029.9|42048.2|42028.2|42052.4|42032.4|42048.2|42028.2|9
1632931530000|2021-09-29 16:05:30|42041.6|42021.6|42039.9|42019.9|42043.2|42023.2|42039.9|42019.9|4
1632931540000|2021-09-29 16:05:40|42040.7|42020.7|42039.9|42019.9|42040.7|42020.7|42038.2|42018.2|4
1632931550000|2021-09-29 16:05:50|42040.7|42020.7|42049.9|42029.9|42049.9|42029.9|42040.7|42020.7|6
1632931560000|2021-09-29 16:06:00|42052.4|42032.4|42056.6|42036.6|42056.6|42036.6|42052.4|42032.4|5
1632931580000|2021-09-29 16:06:20|42058.2|42038.2|42060.7|42040.7|42061.5|42041.5|42058.2|42038.2|2
1632931590000|2021-09-29 16:06:30|42058.2|42038.2|42058.2|42038.2|42060.7|42040.7|42058.2|42038.2|1
1632931600000|2021-09-29 16:06:40|42056.6|42036.6|42050.7|42030.7|42056.6|42036.6|42050.7|42030.7|8
1632931610000|2021-09-29 16:06:50|42048.2|42028.2|42045.7|42025.7|42048.2|42028.2|42045.7|42025.7|1
1632931620000|2021-09-29 16:07:00|42048.2|42028.2|42043.2|42023.2|42048.2|42028.2|42043.2|42023.2|2
1632931630000|2021-09-29 16:07:10|42041.6|42021.6|42038.2|42018.2|42041.6|42021.6|42038.2|42018.2|6
1632931640000|2021-09-29 16:07:20|42037.4|42017.4|42037.4|42017.4|42037.4|42017.4|42037.4|42017.4|1
1632931650000|2021-09-29 16:07:30|42035.7|42015.7|42038.2|42018.2|42038.2|42018.2|42033.2|42013.2|4
1632931660000|2021-09-29 16:07:40|42037.4|42017.4|42038.2|42018.2|42038.2|42018.2|42037.4|42017.4|6
1632931670000|2021-09-29 16:07:50|||||||||1
1632931680000|2021-09-29 16:08:00|42040|42020|42043.2|42023.2|42045.7|42025.7|42040|42020|7
1632931690000|2021-09-29 16:08:10|42044.9|42024.9|42048.2|42028.2|42048.2|42028.2|42044.1|42024.1|3
1632931700000|2021-09-29 16:08:20|42046.6|42026.6|42043.2|42023.2|42046.6|42026.6|42043.2|42023.2|4
1632931710000|2021-09-29 16:08:30|42048.2|42028.2|42045.7|42025.7|42048.2|42028.2|42043.2|42023.2|5
1632931720000|2021-09-29 16:08:40|42046.6|42026.6|42043.2|42023.2|42048.2|42028.2|42043.2|42023.2|1
1632931730000|2021-09-29 16:08:50|||||||||2
1632931740000|2021-09-29 16:09:00|42040.7|42020.7|42038.2|42018.2|42043.2|42023.2|42038.2|42018.2|6
1632931750000|2021-09-29 16:09:10|42036.6|42016.6|42028.2|42008.2|42036.6|42016.6|42028.2|42008.2|9
1632931760000|2021-09-29 16:09:20|42022.5|42002.5|42018.2|41998.2|42022.5|42002.5|42015.7|41995.7|11
1632931770000|2021-09-29 16:09:30|42021.6|42001.6|42023.2|42003.2|42023.2|42003.2|42018.2|41998.2|12
1632931780000|2021-09-29 16:09:40|42018.2|41998.2|42013.2|41993.2|42018.2|41998.2|42012.5|41992.5|25
1632931790000|2021-09-29 16:09:50|42011.6|41991.6|42001.6|41981.6|42013.2|41993.2|42000|41980|7
1632931800000|2021-09-29 16:10:00|42003.2|41983.2|42008.2|41988.2|42009.9|41989.9|42003.2|41983.2|6
1632931810000|2021-09-29 16:10:10|42009.9|41989.9|42009.9|41989.9|42009.9|41989.9|42009.9|41989.9|6
1632931820000|2021-09-29 16:10:20|42010.7|41990.7|42008.2|41988.2|42013.2|41993.2|42008.2|41988.2|2
1632931830000|2021-09-29 16:10:30|42005.7|41985.7|42005.7|41985.7|42005.7|41985.7|42005.7|41985.7|0
1632931840000|2021-09-29 16:10:40|42003.2|41983.2|42003.2|41983.2|42003.2|41983.2|42003.2|41983.2|0
1632931850000|2021-09-29 16:10:50|||||||||1
1632931860000|2021-09-29 16:11:00|||||||||13
1632931870000|2021-09-29 16:11:10|42001.6|41981.6|41995.7|41975.7|42001.6|41981.6|41995.7|41975.7|3
1632931880000|2021-09-29 16:11:20|41998.2|41978.2|41988.2|41968.2|41998.2|41978.2|41988.2|41968.2|3
1632931890000|2021-09-29 16:11:30|||||||||3
1632931900000|2021-09-29 16:11:40|41989.1|41969.1|41985.7|41965.7|41989.1|41969.1|41985.7|41965.7|1
1632931910000|2021-09-29 16:11:50|41983.2|41963.2|41985.7|41965.7|41985.7|41965.7|41983.2|41963.2|0
1632931920000|2021-09-29 16:12:00|41983.2|41963.2|41983.2|41963.2|41983.2|41963.2|41983.2|41963.2|4
1632931930000|2021-09-29 16:12:10|41980.7|41960.7|41980.7|41960.7|41981.6|41961.6|41975.7|41955.7|1
1632931940000|2021-09-29 16:12:20|41979.1|41959.1|41975.7|41955.7|41979.1|41959.1|41975.7|41955.7|3
1632931950000|2021-09-29 16:12:30|41974.1|41954.1|41974.1|41954.1|41974.1|41954.1|41972.5|41952.5|5
1632931960000|2021-09-29 16:12:40|41973.2|41953.2|41971.6|41951.6|41973.2|41953.2|41971.6|41951.6|2
1632931970000|2021-09-29 16:12:50|41973.2|41953.2|41974.1|41954.1|41974.1|41954.1|41973.2|41953.2|2
1632931980000|2021-09-29 16:13:00|41975.7|41955.7|41996.5|41976.5|41996.5|41976.5|41974.1|41954.1|14
1632931990000|2021-09-29 16:13:10|41997.4|41977.4|41997.4|41977.4|41997.4|41977.4|41997.4|41977.4|1
1632932000000|2021-09-29 16:13:20|||||||||1
1632932010000|2021-09-29 16:13:30|41995.7|41975.7|41995.7|41975.7|41995.7|41975.7|41995.7|41975.7|0
1632932020000|2021-09-29 16:13:40|41994.9|41974.9|41993.2|41973.2|41995.7|41975.7|41993.2|41973.2|0
1632932030000|2021-09-29 16:13:50|41994.9|41974.9|41994.1|41974.1|41994.9|41974.9|41990|41970|3
1632932040000|2021-09-29 16:14:00|41993.2|41973.2|41993.2|41973.2|41997.4|41977.4|41993.2|41973.2|5
1632932050000|2021-09-29 16:14:10|41994.1|41974.1|41995.7|41975.7|41998.2|41978.2|41994.1|41974.1|6
1632932060000|2021-09-29 16:14:20|41996.6|41976.6|42002.4|41982.4|42002.4|41982.4|41996.6|41976.6|2
1632932070000|2021-09-29 16:14:30|42004.9|41984.9|42004.9|41984.9|42004.9|41984.9|42002.4|41982.4|1
1632932080000|2021-09-29 16:14:40|42005.7|41985.7|42005.7|41985.7|42005.7|41985.7|42005.7|41985.7|0
1632932090000|2021-09-29 16:14:50|||||||||3
1632932100000|2021-09-29 16:15:00|42008.2|41988.2|41998.2|41978.2|42008.2|41988.2|41998.2|41978.2|13
1632932110000|2021-09-29 16:15:10|41995.7|41975.7|41995.7|41975.7|41999.1|41979.1|41995.7|41975.7|1
1632932120000|2021-09-29 16:15:20|41997.4|41977.4|42005|41985|42005|41985|41997.4|41977.4|1
1632932130000|2021-09-29 16:15:30|42005.8|41985.8|42008.3|41988.3|42008.3|41988.3|42005.8|41985.8|1
1632932140000|2021-09-29 16:15:40|42009.2|41989.2|42018.2|41998.2|42020.7|42000.7|42009.2|41989.2|8
1632932150000|2021-09-29 16:15:50|42019.9|41999.9|42018.2|41998.2|42019.9|41999.9|42018.2|41998.2|0
1632932160000|2021-09-29 16:16:00|42020.7|42000.7|42018.2|41998.2|42023.2|42003.2|42018.2|41998.2|10
1632932170000|2021-09-29 16:16:10|42015.7|41995.7|42015.7|41995.7|42015.7|41995.7|42015.7|41995.7|2
1632932180000|2021-09-29 16:16:20|42014.1|41994.1|42008.2|41988.2|42014.1|41994.1|42008.2|41988.2|1
1632932190000|2021-09-29 16:16:30|42003.2|41983.2|42003.2|41983.2|42003.2|41983.2|42000.7|41980.7|3
1632932200000|2021-09-29 16:16:40|42004.1|41984.1|42008.2|41988.2|42008.2|41988.2|42004.1|41984.1|3
1632932210000|2021-09-29 16:16:50|42009.9|41989.9|42010.7|41990.7|42013.2|41993.2|42008.2|41988.2|1
1632932220000|2021-09-29 16:17:00|42013.2|41993.2|42010.7|41990.7|42013.2|41993.2|42009.1|41989.1|2
1632932230000|2021-09-29 16:17:10|42013.2|41993.2|42008.2|41988.2|42013.2|41993.2|42008.2|41988.2|1
1632932240000|2021-09-29 16:17:20|42006.6|41986.6|42003.2|41983.2|42006.6|41986.6|42001.6|41981.6|3
1632932250000|2021-09-29 16:17:30|42004.1|41984.1|42006.6|41986.6|42006.6|41986.6|42004.1|41984.1|1
1632932260000|2021-09-29 16:17:40|42008.2|41988.2|42008.2|41988.2|42010.7|41990.7|42008.2|41988.2|3
1632932280000|2021-09-29 16:18:00|42005.7|41985.7|42003.2|41983.2|42005.7|41985.7|42003.2|41983.2|2
1632932290000|2021-09-29 16:18:10|41998.2|41978.2|41995.7|41975.7|41998.2|41978.2|41995.7|41975.7|3
1632932300000|2021-09-29 16:18:20|41994.9|41974.9|41998.2|41978.2|41998.2|41978.2|41994.9|41974.9|3
1632932310000|2021-09-29 16:18:30|41996.6|41976.6|41990.7|41970.7|41996.6|41976.6|41990.7|41970.7|2
1632932320000|2021-09-29 16:18:40|41991.6|41971.6|41990.7|41970.7|41992.4|41972.4|41988.2|41968.2|3
1632932330000|2021-09-29 16:18:50|41989.1|41969.1|41990.7|41970.7|41993.2|41973.2|41988.2|41968.2|19
1632932340000|2021-09-29 16:19:00|41992.4|41972.4|41998.2|41978.2|41998.2|41978.2|41991.6|41971.6|9
1632932350000|2021-09-29 16:19:10|41997.4|41977.4|41996.5|41976.5|41997.4|41977.4|41996.5|41976.5|0
1632932360000|2021-09-29 16:19:20|41989.9|41969.9|41991.5|41971.5|41991.5|41971.5|41989.9|41969.9|3
1632932370000|2021-09-29 16:19:30|41994|41974|41998.1|41978.1|41999.8|41979.8|41994|41974|4
1632932380000|2021-09-29 16:19:40|41996.5|41976.5|41995.6|41975.6|41998.1|41978.1|41995.6|41975.6|4
1632932400000|2021-09-29 16:20:00|41994|41974|41996.5|41976.5|41998.1|41978.1|41992.4|41972.4|1
1632932410000|2021-09-29 16:20:10|41997.4|41977.4|41987.4|41967.4|41997.4|41977.4|41987.4|41967.4|5
1632932420000|2021-09-29 16:20:20|41984.9|41964.9|41987.4|41967.4|41987.4|41967.4|41984.9|41964.9|0
1632932440000|2021-09-29 16:20:40|41984.9|41964.9|41984.9|41964.9|41987.4|41967.4|41982.4|41962.4|3
1632932450000|2021-09-29 16:20:50|41986.5|41966.5|41986.5|41966.5|41986.5|41966.5|41986.5|41966.5|0
1632932460000|2021-09-29 16:21:00|41987.4|41967.4|41995.6|41975.6|41997.3|41977.3|41987.4|41967.4|6
1632932470000|2021-09-29 16:21:10|41996.5|41976.5|41992.4|41972.4|41996.5|41976.5|41992.4|41972.4|68
1632932480000|2021-09-29 16:21:20|41991.5|41971.5|41992.4|41972.4|41992.4|41972.4|41989.9|41969.9|2
1632932490000|2021-09-29 16:21:30|41989.9|41969.9|41988.2|41968.2|41992.4|41972.4|41988.2|41968.2|3
1632932500000|2021-09-29 16:21:40|41987.4|41967.4|41981.6|41961.6|41987.4|41967.4|41981.6|41961.6|1
1632932510000|2021-09-29 16:21:50|||||||||9
1632932520000|2021-09-29 16:22:00|41984.1|41964.1|41994|41974|41994|41974|41984.1|41964.1|12
1632932530000|2021-09-29 16:22:10|41999|41979|41999|41979|41999|41979|41999|41979|2
1632932540000|2021-09-29 16:22:20|41998.2|41978.2|41997.4|41977.4|41999|41979|41997.4|41977.4|9
1632932560000|2021-09-29 16:22:40|41992.4|41972.4|41992.4|41972.4|41992.4|41972.4|41989.9|41969.9|1
1632932570000|2021-09-29 16:22:50|41990.7|41970.7|41990.7|41970.7|41991.5|41971.5|41988.2|41968.2|5
1632932580000|2021-09-29 16:23:00|41989.9|41969.9|41989.9|41969.9|41989.9|41969.9|41989.9|41969.9|0
1632932590000|2021-09-29 16:23:10|41987.4|41967.4|41987.4|41967.4|41987.4|41967.4|41987.4|41967.4|3
1632932600000|2021-09-29 16:23:20|41985.7|41965.7|41980.7|41960.7|41985.7|41965.7|41980.7|41960.7|2
1632932610000|2021-09-29 16:23:30|41983.2|41963.2|41980.7|41960.7|41983.2|41963.2|41980.7|41960.7|0
1632932620000|2021-09-29 16:23:40|41979.1|41959.1|41978.2|41958.2|41981.6|41961.6|41978.2|41958.2|14
1632932630000|2021-09-29 16:23:50|41979.1|41959.1|41974.1|41954.1|41979.1|41959.1|41974.1|41954.1|7
1632932640000|2021-09-29 16:24:00|41972.4|41952.4|41969.9|41949.9|41974.1|41954.1|41969.9|41949.9|1
1632932650000|2021-09-29 16:24:10|41972.4|41952.4|41972.4|41952.4|41972.4|41952.4|41969.9|41949.9|8
1632932670000|2021-09-29 16:24:30|41974.1|41954.1|41974.1|41954.1|41974.1|41954.1|41972.4|41952.4|1
1632932680000|2021-09-29 16:24:40|41972.4|41952.4|41974.1|41954.1|41974.1|41954.1|41972.4|41952.4|2
1632932690000|2021-09-29 16:24:50|41972.4|41952.4|41972.4|41952.4|41974.1|41954.1|41969.9|41949.9|4
1632932700000|2021-09-29 16:25:00|41970.8|41950.8|41962.4|41942.4|41972.4|41952.4|41962.4|41942.4|3
1632932710000|2021-09-29 16:25:10|41963.2|41943.2|41963.2|41943.2|41963.2|41943.2|41960.7|41940.7|8
1632932720000|2021-09-29 16:25:20|41960.7|41940.7|41962.4|41942.4|41963.2|41943.2|41960.7|41940.7|13
1632932730000|2021-09-29 16:25:30|41961.5|41941.5|41963.2|41943.2|41963.2|41943.2|41961.5|41941.5|10
1632932740000|2021-09-29 16:25:40|41961.6|41941.6|41960.7|41940.7|41963.2|41943.2|41960.7|41940.7|5
1632932750000|2021-09-29 16:25:50|41962.4|41942.4|41958.2|41938.2|41963.2|41943.2|41958.2|41938.2|3
1632932760000|2021-09-29 16:26:00|41960.7|41940.7|41970.7|41950.7|41970.7|41950.7|41960.7|41940.7|23
1632932770000|2021-09-29 16:26:10|41969.9|41949.9|41964.1|41944.1|41969.9|41949.9|41963.2|41943.2|18
1632932780000|2021-09-29 16:26:20|41963.2|41943.2|41959.9|41939.9|41965.7|41945.7|41959.9|41939.9|2
1632932790000|2021-09-29 16:26:30|41960.7|41940.7|41952.4|41932.4|41963.2|41943.2|41952.4|41932.4|24
1632932800000|2021-09-29 16:26:40|41950.7|41930.7|41942.4|41922.4|41950.7|41930.7|41942.4|41922.4|18
1632932810000|2021-09-29 16:26:50|41944.9|41924.9|41932.4|41912.4|41944.9|41924.9|41915.7|41895.7|41
1632932820000|2021-09-29 16:27:00|41931.5|41911.5|41934.9|41914.9|41934.9|41914.9|41927.4|41907.4|10
1632932830000|2021-09-29 16:27:10|41932.4|41912.4|41932.4|41912.4|41932.4|41912.4|41927.4|41907.4|8
1632932840000|2021-09-29 16:27:20|41931.5|41911.5|41943.2|41923.2|41943.2|41923.2|41931.5|41911.5|12
1632932850000|2021-09-29 16:27:30|41941.6|41921.6|41942.4|41922.4|41943.2|41923.2|41939|41919|6
1632932870000|2021-09-29 16:27:50|41944|41924|41945.6|41925.6|41945.6|41925.6|41944|41924|2
1632932880000|2021-09-29 16:28:00|41946.5|41926.5|41968.1|41948.1|41968.1|41948.1|41946.5|41926.5|12
1632932890000|2021-09-29 16:28:10|41969.8|41949.8|41969|41949|41969.8|41949.8|41968.1|41948.1|2
1632932900000|2021-09-29 16:28:20|41970.6|41950.6|41971.5|41951.5|41972.4|41952.4|41969|41949|17
1632932910000|2021-09-29 16:28:30|41974|41954|41974|41954|41974|41954|41971.5|41951.5|2
1632932920000|2021-09-29 16:28:40|41974.9|41954.9|41981.5|41961.5|41981.5|41961.5|41974.9|41954.9|3
1632932930000|2021-09-29 16:28:50|41979.9|41959.9|41979|41959|41979.9|41959.9|41979|41959|1
1632932940000|2021-09-29 16:29:00|41975.7|41955.7|41969|41949|41975.7|41955.7|41969|41949|0
1632932950000|2021-09-29 16:29:10|41966.5|41946.5|41966.5|41946.5|41966.5|41946.5|41966.5|41946.5|0
1632932960000|2021-09-29 16:29:20|41969|41949|41969|41949|41969|41949|41969|41949|1
1632932970000|2021-09-29 16:29:30|41970.6|41950.6|41966.5|41946.5|41971.5|41951.5|41966.5|41946.5|3
1632932980000|2021-09-29 16:29:40|41963.2|41943.2|41954|41934|41963.2|41943.2|41952.3|41932.3|6
1632932990000|2021-09-29 16:29:50|||||||||4
1632933000000|2021-09-29 16:30:00|41955.6|41935.6|41965.6|41945.6|41968.1|41948.1|41954|41934|10
1632933010000|2021-09-29 16:30:10|41966.5|41946.5|41969|41949|41970.6|41950.6|41965.6|41945.6|2
1632933020000|2021-09-29 16:30:20|41971.5|41951.5|41971.5|41951.5|41971.5|41951.5|41971.5|41951.5|1
1632933030000|2021-09-29 16:30:30|41973.2|41953.2|41979|41959|41979|41959|41973.2|41953.2|3
1632933040000|2021-09-29 16:30:40|41980.6|41960.6|41981.5|41961.5|41981.5|41961.5|41979|41959|1
1632933050000|2021-09-29 16:30:50|||||||||2
1632933060000|2021-09-29 16:31:00|41980.6|41960.6|41980.6|41960.6|41984|41964|41980.6|41960.6|13
1632933070000|2021-09-29 16:31:10|41984|41964|41985.6|41965.6|41985.6|41965.6|41984|41964|4
1632933080000|2021-09-29 16:31:20|41984.8|41964.8|41984.8|41964.8|41984.8|41964.8|41984.8|41964.8|2
1632933090000|2021-09-29 16:31:30|41985.6|41965.6|41983.1|41963.1|41985.6|41965.6|41983.1|41963.1|1
1632933100000|2021-09-29 16:31:40|41984|41964|41978.1|41958.1|41985.6|41965.6|41978.1|41958.1|7
1632933110000|2021-09-29 16:31:50|41980.6|41960.6|41979|41959|41980.6|41960.6|41979|41959|0
1632933120000|2021-09-29 16:32:00|41978.1|41958.1|41975.6|41955.6|41980.6|41960.6|41975.6|41955.6|1
1632933130000|2021-09-29 16:32:10|41973.1|41953.1|41971.5|41951.5|41973.1|41953.1|41971.5|41951.5|4
1632933140000|2021-09-29 16:32:20|41970.6|41950.6|41969|41949|41970.6|41950.6|41969|41949|1
1632933150000|2021-09-29 16:32:30|41967.3|41947.3|41965.6|41945.6|41967.3|41947.3|41964|41944|8
1632933160000|2021-09-29 16:32:40|41963.1|41943.1|41968.1|41948.1|41968.1|41948.1|41963.1|41943.1|0
1632933170000|2021-09-29 16:32:50|||||||||1
1632933180000|2021-09-29 16:33:00|41966.5|41946.5|41959|41939|41966.5|41946.5|41959|41939|2
1632933190000|2021-09-29 16:33:10|41957.3|41937.3|41947.3|41927.3|41957.3|41937.3|41945.6|41925.6|7
1632933200000|2021-09-29 16:33:20|41950.6|41930.6|41953.1|41933.1|41955.6|41935.6|41950.6|41930.6|3
1632933210000|2021-09-29 16:33:30|41951.5|41931.5|41955.6|41935.6|41955.6|41935.6|41951.5|41931.5|1
1632933220000|2021-09-29 16:33:40|||||||||5
1632933230000|2021-09-29 16:33:50|41958.1|41938.1|41963.1|41943.1|41963.1|41943.1|41958.1|41938.1|4
1632933240000|2021-09-29 16:34:00|41964.8|41944.8|41963.1|41943.1|41964.8|41944.8|41963.1|41943.1|4
1632933250000|2021-09-29 16:34:10|41965.6|41945.6|41958.9|41938.9|41965.6|41945.6|41958.9|41938.9|3
1632933260000|2021-09-29 16:34:20|41959.8|41939.8|41959.8|41939.8|41959.8|41939.8|41959.8|41939.8|1
1632933270000|2021-09-29 16:34:30|41960.6|41940.6|41954|41934|41960.6|41940.6|41954|41934|4
1632933280000|2021-09-29 16:34:40|41952.3|41932.3|41950.6|41930.6|41952.3|41932.3|41950.6|41930.6|0
1632933300000|2021-09-29 16:35:00|41949.8|41929.8|41949.8|41929.8|41949.8|41929.8|41949.8|41929.8|0
1632933310000|2021-09-29 16:35:10|||||||||3
1632933320000|2021-09-29 16:35:20|41948.1|41928.1|41950.6|41930.6|41950.6|41930.6|41947.3|41927.3|5
1632933330000|2021-09-29 16:35:30|41952.3|41932.3|41950.6|41930.6|41955.6|41935.6|41950.6|41930.6|5
1632933340000|2021-09-29 16:35:40|41948.1|41928.1|41948.1|41928.1|41948.1|41928.1|41948.1|41928.1|3
1632933350000|2021-09-29 16:35:50|41949|41929|41949|41929|41949|41929|41949|41929|0
1632933360000|2021-09-29 16:36:00|41950.6|41930.6|41946.5|41926.5|41950.6|41930.6|41946.5|41926.5|1
1632933370000|2021-09-29 16:36:10|41950.6|41930.6|41950.6|41930.6|41950.6|41930.6|41949|41929|7
1632933380000|2021-09-29 16:36:20|41952.3|41932.3|41952.3|41932.3|41954.8|41934.8|41952.3|41932.3|2
1632933400000|2021-09-29 16:36:40|41949.8|41929.8|41949.8|41929.8|41949.8|41929.8|41949.8|41929.8|0
1632933420000|2021-09-29 16:37:00|41948.1|41928.1|41948.1|41928.1|41950.6|41930.6|41947.3|41927.3|5
1632933440000|2021-09-29 16:37:20|41949.8|41929.8|41954.8|41934.8|41954.8|41934.8|41949.8|41929.8|7
1632933450000|2021-09-29 16:37:30|41957.3|41937.3|41959.8|41939.8|41962.3|41942.3|41957.3|41937.3|2
1632933460000|2021-09-29 16:37:40|41960.6|41940.6|41964.8|41944.8|41964.8|41944.8|41960.6|41940.6|0
1632933480000|2021-09-29 16:38:00|41973.9|41953.9|41974.8|41954.8|41978.9|41958.9|41973.9|41953.9|11
1632933490000|2021-09-29 16:38:10|41973.1|41953.1|41977.3|41957.3|41977.3|41957.3|41973.1|41953.1|16
1632933500000|2021-09-29 16:38:20|41980.5|41960.5|41977.3|41957.3|41980.5|41960.5|41977.3|41957.3|2
1632933510000|2021-09-29 16:38:30|41975.6|41955.6|41973.1|41953.1|41976.5|41956.5|41973.1|41953.1|17
1632933520000|2021-09-29 16:38:40|41974|41954|41974|41954|41974|41954|41974|41954|0
1632933530000|2021-09-29 16:38:50|41973.1|41953.1|41964|41944|41974|41954|41964|41944|0
1632933540000|2021-09-29 16:39:00|41960.7|41940.7|41964|41944|41967.3|41947.3|41960.7|41940.7|3
1632933550000|2021-09-29 16:39:10|41965.6|41945.6|41965.6|41945.6|41965.6|41945.6|41965.6|41945.6|3
1632933570000|2021-09-29 16:39:30|41967.3|41947.3|41959|41939|41967.3|41947.3|41956.5|41936.5|7
1632933580000|2021-09-29 16:39:40|41956.5|41936.5|41966.5|41946.5|41966.5|41946.5|41954|41934|4
1632933590000|2021-09-29 16:39:50|41964.8|41944.8|41959|41939|41966.5|41946.5|41959|41939|0
1632933600000|2021-09-29 16:40:00|41954|41934|41951.5|41931.5|41954|41934|41951.5|41931.5|3
1632933610000|2021-09-29 16:40:10|41949.8|41929.8|41949|41929|41951.5|41931.5|41949|41929|3
1632933620000|2021-09-29 16:40:20|41946.5|41926.5|41940.7|41920.7|41946.5|41926.5|41940.7|41920.7|9
1632933630000|2021-09-29 16:40:30|41942.3|41922.3|41944|41924|41944|41924|41940.7|41920.7|1
1632933640000|2021-09-29 16:40:40|||||||||16
1632933650000|2021-09-29 16:40:50|||||||||2
1632933660000|2021-09-29 16:41:00|||||||||2
1632933670000|2021-09-29 16:41:10|41942.3|41922.3|41941.6|41921.6|41944.8|41924.8|41941.6|41921.6|3
1632933690000|2021-09-29 16:41:30|41940.7|41920.7|41939.8|41919.8|41940.7|41920.7|41939.8|41919.8|0
1632933700000|2021-09-29 16:41:40|41940.7|41920.7|41949|41929|41949|41929|41940.7|41920.7|9
1632933710000|2021-09-29 16:41:50|41950.7|41930.7|41964|41944|41964|41944|41950.7|41930.7|10
1632933720000|2021-09-29 16:42:00|41965.7|41945.7|41971.5|41951.5|41971.5|41951.5|41965.7|41945.7|4
1632933730000|2021-09-29 16:42:10|41969.8|41949.8|41967.3|41947.3|41969.8|41949.8|41967.3|41947.3|1
1632933740000|2021-09-29 16:42:20|41969|41949|41973.2|41953.2|41973.2|41953.2|41969|41949|3
1632933750000|2021-09-29 16:42:30|41974.1|41954.1|41975.7|41955.7|41975.7|41955.7|41974.1|41954.1|4
1632933760000|2021-09-29 16:42:40|41974.8|41954.8|41973.2|41953.2|41974.8|41954.8|41970.7|41950.7|2
1632933770000|2021-09-29 16:42:50|41970.7|41950.7|41970.7|41950.7|41970.7|41950.7|41968.2|41948.2|1
1632933780000|2021-09-29 16:43:00|41965.7|41945.7|41965.7|41945.7|41970.7|41950.7|41965.7|41945.7|0
1632933790000|2021-09-29 16:43:10|41967.3|41947.3|41965.7|41945.7|41968.2|41948.2|41965.7|41945.7|0
1632933800000|2021-09-29 16:43:20|41964.1|41944.1|41968.2|41948.2|41968.2|41948.2|41963.2|41943.2|10
1632933810000|2021-09-29 16:43:30|41965.7|41945.7|41963.2|41943.2|41965.7|41945.7|41963.2|41943.2|3
1632933820000|2021-09-29 16:43:40|41959.1|41939.1|41961.6|41941.6|41961.6|41941.6|41959.1|41939.1|1
1632933830000|2021-09-29 16:43:50|41963.2|41943.2|41962.4|41942.4|41963.2|41943.2|41958.2|41938.2|19
1632933840000|2021-09-29 16:44:00|41960.8|41940.8|41962.4|41942.4|41962.4|41942.4|41960.8|41940.8|4
1632933850000|2021-09-29 16:44:10|41959.9|41939.9|41954.9|41934.9|41959.9|41939.9|41954.9|41934.9|5
1632933870000|2021-09-29 16:44:30|41955.8|41935.8|41959.1|41939.1|41959.1|41939.1|41955.8|41935.8|1
1632933880000|2021-09-29 16:44:40|41959.9|41939.9|41959.9|41939.9|41959.9|41939.9|41959.1|41939.1|1
1632933890000|2021-09-29 16:44:50|41959.1|41939.1|41959.9|41939.9|41959.9|41939.9|41959.1|41939.1|0
1632933900000|2021-09-29 16:45:00|41956.6|41936.6|41954.1|41934.1|41956.6|41936.6|41954.1|41934.1|11
1632933910000|2021-09-29 16:45:10|||||||||1
1632933920000|2021-09-29 16:45:20|41957.4|41937.4|41959.1|41939.1|41959.9|41939.9|41957.4|41937.4|5
1632933930000|2021-09-29 16:45:30|41958.3|41938.3|41970.8|41950.8|41970.8|41950.8|41954.9|41934.9|45
1632933940000|2021-09-29 16:45:40|41969.9|41949.9|41959.1|41939.1|41973.3|41953.3|41959.1|41939.1|50
1632933950000|2021-09-29 16:45:50|41962.4|41942.4|41963.3|41943.3|41963.3|41943.3|41960.8|41940.8|5
1632933960000|2021-09-29 16:46:00|41964.9|41944.9|41968.3|41948.3|41969.9|41949.9|41964.9|41944.9|11
1632933970000|2021-09-29 16:46:10|41965|41945|41961.6|41941.6|41965|41945|41959.1|41939.1|16
1632933980000|2021-09-29 16:46:20|41960.8|41940.8|41957.4|41937.4|41960.8|41940.8|41957.4|41937.4|8
1632933990000|2021-09-29 16:46:30|41956.6|41936.6|41953.3|41933.3|41957.4|41937.4|41953.3|41933.3|11
1632934010000|2021-09-29 16:46:50|41954.1|41934.1|41954.1|41934.1|41954.1|41934.1|41954.1|41934.1|4
1632934020000|2021-09-29 16:47:00|41956.6|41936.6|41969.9|41949.9|41969.9|41949.9|41956.6|41936.6|8
1632934030000|2021-09-29 16:47:10|41972.4|41952.4|41965.8|41945.8|41972.4|41952.4|41965.8|41945.8|6
1632934040000|2021-09-29 16:47:20|41970.7|41950.7|41976.6|41956.6|41976.6|41956.6|41970.7|41950.7|22
1632934050000|2021-09-29 16:47:30|41974.9|41954.9|41974.9|41954.9|41974.9|41954.9|41974.9|41954.9|3
1632934060000|2021-09-29 16:47:40|41972.4|41952.4|41972.4|41952.4|41972.4|41952.4|41969.9|41949.9|5
1632934070000|2021-09-29 16:47:50|41971.6|41951.6|41969.9|41949.9|41971.6|41951.6|41969.9|41949.9|0
1632934080000|2021-09-29 16:48:00|41967.4|41947.4|41964.9|41944.9|41967.4|41947.4|41964.9|41944.9|2
1632934090000|2021-09-29 16:48:10|41962.4|41942.4|41962.4|41942.4|41962.4|41942.4|41959.9|41939.9|5
1632934100000|2021-09-29 16:48:20|41961.6|41941.6|41957.4|41937.4|41962.4|41942.4|41957.4|41937.4|0
1632934110000|2021-09-29 16:48:30|41954.9|41934.9|41954.9|41934.9|41954.9|41934.9|41954.9|41934.9|0
1632934120000|2021-09-29 16:48:40|41956.6|41936.6|41954.9|41934.9|41957.4|41937.4|41954.9|41934.9|2
1632934130000|2021-09-29 16:48:50|41957.4|41937.4|41962.4|41942.4|41962.4|41942.4|41957.4|41937.4|2
1632934140000|2021-09-29 16:49:00|41959.9|41939.9|41962.4|41942.4|41962.4|41942.4|41959.9|41939.9|3
1632934170000|2021-09-29 16:49:30|41959.9|41939.9|41961.5|41941.5|41961.5|41941.5|41959.9|41939.9|1
1632934180000|2021-09-29 16:49:40|41959.9|41939.9|41964.9|41944.9|41964.9|41944.9|41959.9|41939.9|6
1632934190000|2021-09-29 16:49:50|||||||||5
1632934200000|2021-09-29 16:50:00|41962.4|41942.4|41962.4|41942.4|41962.4|41942.4|41962.4|41942.4|5
1632934210000|2021-09-29 16:50:10|41960.8|41940.8|41959.9|41939.9|41960.8|41940.8|41959.9|41939.9|3
1632934230000|2021-09-29 16:50:30|41958.3|41938.3|41957.4|41937.4|41959.9|41939.9|41957.4|41937.4|7
1632934240000|2021-09-29 16:50:40|41959.9|41939.9|41957.4|41937.4|41959.9|41939.9|41954.9|41934.9|3
1632934250000|2021-09-29 16:50:50|41959|41939|41954.9|41934.9|41959|41939|41954.9|41934.9|0
1632934260000|2021-09-29 16:51:00|41952.4|41932.4|41952.4|41932.4|41952.4|41932.4|41952.4|41932.4|4
1632934270000|2021-09-29 16:51:10|41947.4|41927.4|41939.9|41919.9|41947.4|41927.4|41939.9|41919.9|6
1632934280000|2021-09-29 16:51:20|41941.6|41921.6|41944.9|41924.9|41944.9|41924.9|41941.6|41921.6|6
1632934290000|2021-09-29 16:51:30|41946.5|41926.5|41954.9|41934.9|41954.9|41934.9|41946.5|41926.5|2
1632934300000|2021-09-29 16:51:40|41957.4|41937.4|41969.9|41949.9|41969.9|41949.9|41957.4|41937.4|9
1632934310000|2021-09-29 16:51:50|41972.4|41952.4|41969.9|41949.9|41974.9|41954.9|41969.9|41949.9|9
1632934320000|2021-09-29 16:52:00|41971.6|41951.6|41969.9|41949.9|41974.9|41954.9|41969.9|41949.9|29
1632934330000|2021-09-29 16:52:10|41973.2|41953.2|41973.2|41953.2|41973.2|41953.2|41973.2|41953.2|9
1632934340000|2021-09-29 16:52:20|41969.9|41949.9|41973.2|41953.2|41973.2|41953.2|41969|41949|13
1632934350000|2021-09-29 16:52:30|41974|41954|41974|41954|41974|41954|41974|41954|6
1632934360000|2021-09-29 16:52:40|||||||||9
1632934370000|2021-09-29 16:52:50|||||||||1
1632934380000|2021-09-29 16:53:00|41969.9|41949.9|41971.5|41951.5|41974|41954|41969|41949|8
1632934390000|2021-09-29 16:53:10|41969.9|41949.9|41964.9|41944.9|41972.4|41952.4|41964|41944|8
1632934400000|2021-09-29 16:53:20|41962.4|41942.4|41964.9|41944.9|41964.9|41944.9|41959.9|41939.9|24
1632934410000|2021-09-29 16:53:30|41963.2|41943.2|41959.9|41939.9|41963.2|41943.2|41959.9|41939.9|8
1632934420000|2021-09-29 16:53:40|41954.9|41934.9|41954.9|41934.9|41954.9|41934.9|41954.9|41934.9|2
1632934430000|2021-09-29 16:53:50|||||||||1
1632934440000|2021-09-29 16:54:00|41954|41934|41943.3|41923.3|41954.9|41934.9|41943.3|41923.3|8
1632934450000|2021-09-29 16:54:10|41942.4|41922.4|41944.9|41924.9|41944.9|41924.9|41940.8|41920.8|3
1632934460000|2021-09-29 16:54:20|41939.9|41919.9|41942.4|41922.4|41942.4|41922.4|41939.9|41919.9|8
1632934470000|2021-09-29 16:54:30|41944|41924|41944.9|41924.9|41944.9|41924.9|41942.4|41922.4|4
1632934490000|2021-09-29 16:54:50|||||||||1
1632934500000|2021-09-29 16:55:00|41947.4|41927.4|41947.4|41927.4|41948.3|41928.3|41947.4|41927.4|5
1632934510000|2021-09-29 16:55:10|||||||||2
1632934520000|2021-09-29 16:55:20|41944.9|41924.9|41944.9|41924.9|41944.9|41924.9|41944.9|41924.9|0
1632934530000|2021-09-29 16:55:30|41946.6|41926.6|41944.9|41924.9|41949.9|41929.9|41944.9|41924.9|2
1632934540000|2021-09-29 16:55:40|41942.4|41922.4|41942.4|41922.4|41942.4|41922.4|41942.4|41922.4|6
1632934550000|2021-09-29 16:55:50|41943.3|41923.3|41944.9|41924.9|41944.9|41924.9|41942.4|41922.4|5
1632934560000|2021-09-29 16:56:00|41947.4|41927.4|41951.5|41931.5|41951.5|41931.5|41947.4|41927.4|8
1632934570000|2021-09-29 16:56:10|||||||||2
1632934580000|2021-09-29 16:56:20|||||||||2
1632934590000|2021-09-29 16:56:30|41947.4|41927.4|41947.4|41927.4|41947.4|41927.4|41947.4|41927.4|15
1632934600000|2021-09-29 16:56:40|41945.8|41925.8|41944.9|41924.9|41945.8|41925.8|41942.4|41922.4|5
1632934610000|2021-09-29 16:56:50|41942.4|41922.4|41949.9|41929.9|41949.9|41929.9|41942.4|41922.4|61
1632934620000|2021-09-29 16:57:00|41951.5|41931.5|41959.1|41939.1|41959.1|41939.1|41951.5|41931.5|9
1632934630000|2021-09-29 16:57:10|41958.3|41938.3|41955.8|41935.8|41959.1|41939.1|41955.8|41935.8|2
1632934640000|2021-09-29 16:57:20|41958.3|41938.3|41955.8|41935.8|41960.8|41940.8|41955.8|41935.8|12
1632934650000|2021-09-29 16:57:30|41957.4|41937.4|41956.6|41936.6|41961.6|41941.6|41956.6|41936.6|11
1632934660000|2021-09-29 16:57:40|41957.5|41937.5|41956.6|41936.6|41961.6|41941.6|41956.6|41936.6|3
1632934670000|2021-09-29 16:57:50|41954.1|41934.1|41945.8|41925.8|41954.1|41934.1|41945.8|41925.8|9
1632934680000|2021-09-29 16:58:00|41946.6|41926.6|41949.1|41929.1|41952.4|41932.4|41941.6|41921.6|30
1632934690000|2021-09-29 16:58:10|41950|41930|41957.5|41937.5|41957.5|41937.5|41947.5|41927.5|7
1632934700000|2021-09-29 16:58:20|41959.1|41939.1|41956.6|41936.6|41959.1|41939.1|41956.6|41936.6|1
1632934710000|2021-09-29 16:58:30|41959.1|41939.1|41959.1|41939.1|41960.8|41940.8|41959.1|41939.1|7
1632934720000|2021-09-29 16:58:40|41957.5|41937.5|41962.5|41942.5|41963.4|41943.4|41957.5|41937.5|11
1632934730000|2021-09-29 16:58:50|41961.6|41941.6|41962.5|41942.5|41962.5|41942.5|41961.6|41941.6|6
1632934740000|2021-09-29 16:59:00|41961.6|41941.6|41951.7|41931.7|41962.5|41942.5|41950|41930|124
1632934750000|2021-09-29 16:59:10|41953.4|41933.4|41953.4|41933.4|41953.4|41933.4|41948.4|41928.4|61
1632934760000|2021-09-29 16:59:20|41950.9|41930.9|41949.1|41929.1|41950.9|41930.9|41946.6|41926.6|88
1632934770000|2021-09-29 16:59:30|41951.6|41931.6|41951.6|41931.6|41951.6|41931.6|41946.6|41926.6|90
1632934780000|2021-09-29 16:59:40|41952.5|41932.5|41945.8|41925.8|41955.8|41935.8|41945.8|41925.8|131
1632934790000|2021-09-29 16:59:50|41944.9|41924.9|41939.9|41919.9|41944.9|41924.9|41939.9|41919.9|94
1632934800000|2021-09-29 17:00:00|41937.4|41917.4|41932.4|41912.4|41937.4|41917.4|41932.4|41912.4|41
1632934810000|2021-09-29 17:00:10|41933.3|41913.3|41927.5|41907.5|41934.9|41914.9|41925.8|41905.8|25
1632934820000|2021-09-29 17:00:20|41925.8|41905.8|41927.5|41907.5|41927.5|41907.5|41925.8|41905.8|32
1632934830000|2021-09-29 17:00:30|41930|41910|41931.6|41911.6|41933.3|41913.3|41926.6|41906.6|8
1632934840000|2021-09-29 17:00:40|41934.1|41914.1|41931.6|41911.6|41934.1|41914.1|41931.6|41911.6|3
1632934850000|2021-09-29 17:00:50|41933.3|41913.3|41935.8|41915.8|41935.8|41915.8|41933.3|41913.3|5
1632934860000|2021-09-29 17:01:00|41936.6|41916.6|41936.6|41916.6|41936.6|41916.6|41936.6|41916.6|6
1632934870000|2021-09-29 17:01:10|41939.1|41919.1|41944.9|41924.9|41944.9|41924.9|41938.3|41918.3|17
1632934880000|2021-09-29 17:01:20|41948.2|41928.2|41952.4|41932.4|41952.4|41932.4|41948.2|41928.2|7
1632934890000|2021-09-29 17:01:30|41950.8|41930.8|41944.9|41924.9|41950.8|41930.8|41944.9|41924.9|11
1632934900000|2021-09-29 17:01:40|41943.3|41923.3|41938.3|41918.3|41943.3|41923.3|41938.3|41918.3|0
1632934910000|2021-09-29 17:01:50|41936.6|41916.6|41913.3|41893.3|41936.6|41916.6|41913.3|41893.3|54
1632934920000|2021-09-29 17:02:00|41912.4|41892.4|41914.9|41894.9|41914.9|41894.9|41912.4|41892.4|4
1632934930000|2021-09-29 17:02:10|41912.4|41892.4|41902.4|41882.4|41912.4|41892.4|41902.4|41882.4|3
1632934940000|2021-09-29 17:02:20|41900.8|41880.8|41899.9|41879.9|41900.8|41880.8|41899.9|41879.9|1
1632934960000|2021-09-29 17:02:40|41900.8|41880.8|41899|41879|41902.4|41882.4|41899|41879|7
1632934970000|2021-09-29 17:02:50|41894.9|41874.9|41882.4|41862.4|41894.9|41874.9|41882.4|41862.4|10
1632934980000|2021-09-29 17:03:00|41884.9|41864.9|41883.3|41863.3|41884.9|41864.9|41882.4|41862.4|6
1632934990000|2021-09-29 17:03:10|41884.9|41864.9|41887.4|41867.4|41887.4|41867.4|41884.9|41864.9|7
1632935000000|2021-09-29 17:03:20|41889|41869|41887.4|41867.4|41889|41869|41887.4|41867.4|1
1632935010000|2021-09-29 17:03:30|41885.8|41865.8|41885.8|41865.8|41885.8|41865.8|41885.8|41865.8|2
1632935020000|2021-09-29 17:03:40|41883.3|41863.3|41883.3|41863.3|41883.3|41863.3|41883.3|41863.3|1
1632935030000|2021-09-29 17:03:50|41884.9|41864.9|41882.4|41862.4|41884.9|41864.9|41879.9|41859.9|7
1632935040000|2021-09-29 17:04:00|41879.9|41859.9|41876.5|41856.5|41884.9|41864.9|41876.5|41856.5|26
1632935050000|2021-09-29 17:04:10|41874.9|41854.9|41870.8|41850.8|41874.9|41854.9|41870.8|41850.8|6
1632935060000|2021-09-29 17:04:20|41868.3|41848.3|41869.9|41849.9|41869.9|41849.9|41868.3|41848.3|13
1632935070000|2021-09-29 17:04:30|41867.4|41847.4|41865.8|41845.8|41869.9|41849.9|41865.8|41845.8|2
1632935080000|2021-09-29 17:04:40|41864.9|41844.9|41863.3|41843.3|41864.9|41844.9|41863.3|41843.3|6
1632935090000|2021-09-29 17:04:50|41864|41844|41850.8|41830.8|41864|41844|41848.3|41828.3|14
1632935100000|2021-09-29 17:05:00|41848.3|41828.3|41849.9|41829.9|41854.9|41834.9|41846.6|41826.6|14
1632935110000|2021-09-29 17:05:10|41848.2|41828.2|41837.4|41817.4|41848.2|41828.2|41837.4|41817.4|17
1632935120000|2021-09-29 17:05:20|41838.3|41818.3|41835.8|41815.8|41838.3|41818.3|41835.8|41815.8|16
1632935130000|2021-09-29 17:05:30|41838.3|41818.3|41844|41824|41844|41824|41838.3|41818.3|6
1632935140000|2021-09-29 17:05:40|41844.9|41824.9|41842.4|41822.4|41844.9|41824.9|41842.4|41822.4|1
1632935150000|2021-09-29 17:05:50|41844.9|41824.9|41838.3|41818.3|41844.9|41824.9|41838.3|41818.3|2
1632935160000|2021-09-29 17:06:00|41836.6|41816.6|41832.4|41812.4|41838.3|41818.3|41832.4|41812.4|9
1632935170000|2021-09-29 17:06:10|41831.5|41811.5|41827.4|41807.4|41832.4|41812.4|41827.4|41807.4|4
1632935180000|2021-09-29 17:06:20|41824.9|41804.9|41819.9|41799.9|41824.9|41804.9|41817.4|41797.4|23
1632935190000|2021-09-29 17:06:30|41822.4|41802.4|41819.9|41799.9|41822.4|41802.4|41819.9|41799.9|5
1632935200000|2021-09-29 17:06:40|41821.6|41801.6|41822.4|41802.4|41824.9|41804.9|41819.9|41799.9|5
1632935210000|2021-09-29 17:06:50|41824.9|41804.9|41827.4|41807.4|41827.4|41807.4|41824.9|41804.9|10
1632935220000|2021-09-29 17:07:00|41828.3|41808.3|41839.9|41819.9|41841.5|41821.5|41828.3|41808.3|4
1632935230000|2021-09-29 17:07:10|||||||||5
1632935240000|2021-09-29 17:07:20|41837.4|41817.4|41837.4|41817.4|41837.4|41817.4|41837.4|41817.4|2
1632935250000|2021-09-29 17:07:30|||||||||5
1632935260000|2021-09-29 17:07:40|41839.9|41819.9|41844.9|41824.9|41844.9|41824.9|41839.9|41819.9|27
1632935270000|2021-09-29 17:07:50|41874|41854|41874.9|41854.9|41877.4|41857.4|41873.3|41853.3|20
1632935280000|2021-09-29 17:08:00|41879.9|41859.9|41877.4|41857.4|41879.9|41859.9|41877.4|41857.4|9
1632935290000|2021-09-29 17:08:10|41870.8|41850.8|41863.3|41843.3|41870.8|41850.8|41863.3|41843.3|9
1632935300000|2021-09-29 17:08:20|41865.8|41845.8|41865.8|41845.8|41865.8|41845.8|41865.8|41845.8|1
1632935310000|2021-09-29 17:08:30|41866.6|41846.6|41873.3|41853.3|41873.3|41853.3|41866.6|41846.6|0
1632935320000|2021-09-29 17:08:40|41874.9|41854.9|41877.4|41857.4|41877.4|41857.4|41874.9|41854.9|2
1632935330000|2021-09-29 17:08:50|41876.5|41856.5|41879.9|41859.9|41879.9|41859.9|41874.9|41854.9|3
1632935340000|2021-09-29 17:09:00|41877.4|41857.4|41877.4|41857.4|41877.4|41857.4|41877.4|41857.4|0
1632935350000|2021-09-29 17:09:10|41878.3|41858.3|41868.3|41848.3|41878.3|41858.3|41868.3|41848.3|5
1632935360000|2021-09-29 17:09:20|41866.5|41846.5|41867.4|41847.4|41867.4|41847.4|41864.9|41844.9|1
1632935370000|2021-09-29 17:09:30|41872.4|41852.4|41872.4|41852.4|41872.4|41852.4|41872.4|41852.4|2
1632935380000|2021-09-29 17:09:40|41874|41854|41879.9|41859.9|41879.9|41859.9|41874|41854|1
1632935390000|2021-09-29 17:09:50|41881.5|41861.5|41898.3|41878.3|41898.3|41878.3|41881.5|41861.5|13
1632935400000|2021-09-29 17:10:00|41899.9|41879.9|41899.9|41879.9|41899.9|41879.9|41895.8|41875.8|8
1632935410000|2021-09-29 17:10:10|41897.4|41877.4|41891.6|41871.6|41899.9|41879.9|41891.6|41871.6|12
1632935420000|2021-09-29 17:10:20|41890.8|41870.8|41892.4|41872.4|41892.4|41872.4|41889.1|41869.1|3
1632935430000|2021-09-29 17:10:30|41890.8|41870.8|41902.4|41882.4|41902.4|41882.4|41890.8|41870.8|3
1632935440000|2021-09-29 17:10:40|41904|41884|41902.4|41882.4|41904.9|41884.9|41902.4|41882.4|8
1632935450000|2021-09-29 17:10:50|41899.9|41879.9|41904.9|41884.9|41904.9|41884.9|41899.9|41879.9|1
1632935460000|2021-09-29 17:11:00|41906.5|41886.5|41907.4|41887.4|41907.4|41887.4|41906.5|41886.5|2
1632935470000|2021-09-29 17:11:10|41905.7|41885.7|41904.9|41884.9|41905.7|41885.7|41904.9|41884.9|9
1632935480000|2021-09-29 17:11:20|||||||||5
1632935500000|2021-09-29 17:11:40|41904|41884|41902.4|41882.4|41907.4|41887.4|41902.4|41882.4|2
1632935510000|2021-09-29 17:11:50|41907.4|41887.4|41907.4|41887.4|41907.4|41887.4|41907.4|41887.4|3
1632935520000|2021-09-29 17:12:00|41904.9|41884.9|41899.9|41879.9|41904.9|41884.9|41899.9|41879.9|0
1632935530000|2021-09-29 17:12:10|41901.5|41881.5|41901.5|41881.5|41901.5|41881.5|41901.5|41881.5|55
1632935540000|2021-09-29 17:12:20|41900.7|41880.7|41900.7|41880.7|41900.7|41880.7|41900.7|41880.7|0
1632935550000|2021-09-29 17:12:30|41899|41879|41899|41879|41899|41879|41899|41879|0
1632935560000|2021-09-29 17:12:40|41900.7|41880.7|41900.7|41880.7|41901.5|41881.5|41900.7|41880.7|1
1632935570000|2021-09-29 17:12:50|||||||||5
1632935580000|2021-09-29 17:13:00|41898.2|41878.2|41898.2|41878.2|41898.2|41878.2|41898.2|41878.2|0
1632935590000|2021-09-29 17:13:10|41897.3|41877.3|41895.7|41875.7|41897.3|41877.3|41895.7|41875.7|1
1632935600000|2021-09-29 17:13:20|41894|41874|41893.2|41873.2|41894|41874|41893.2|41873.2|1
1632935610000|2021-09-29 17:13:30|41888.2|41868.2|41884|41864|41888.2|41868.2|41884|41864|1
1632935620000|2021-09-29 17:13:40|41883.2|41863.2|41883.2|41863.2|41883.2|41863.2|41883.2|41863.2|5
1632935630000|2021-09-29 17:13:50|41884|41864|41888.2|41868.2|41890.7|41870.7|41884|41864|4
1632935640000|2021-09-29 17:14:00|41889.8|41869.8|41892.3|41872.3|41892.3|41872.3|41889.8|41869.8|4
1632935650000|2021-09-29 17:14:10|41893.2|41873.2|41890.7|41870.7|41895.7|41875.7|41888.2|41868.2|8
1632935660000|2021-09-29 17:14:20|41893.2|41873.2|41898.2|41878.2|41898.2|41878.2|41893.2|41873.2|3
1632935670000|2021-09-29 17:14:30|41895.7|41875.7|41888.2|41868.2|41895.7|41875.7|41888.2|41868.2|4
1632935680000|2021-09-29 17:14:40|41890.7|41870.7|41888.2|41868.2|41890.7|41870.7|41888.2|41868.2|2
1632935690000|2021-09-29 17:14:50|41885.7|41865.7|41885.7|41865.7|41885.7|41865.7|41885.7|41865.7|5
1632935700000|2021-09-29 17:15:00|41887.3|41867.3|41885.7|41865.7|41893.2|41873.2|41885.7|41865.7|12
1632935710000|2021-09-29 17:15:10|41883.2|41863.2|41877.3|41857.3|41883.2|41863.2|41877.3|41857.3|8
1632935720000|2021-09-29 17:15:20|41873.2|41853.2|41870.7|41850.7|41873.2|41853.2|41870.7|41850.7|3
1632935730000|2021-09-29 17:15:30|41875.7|41855.7|41874|41854|41875.7|41855.7|41874|41854|1
1632935740000|2021-09-29 17:15:40|41873.2|41853.2|41869.8|41849.8|41873.2|41853.2|41868.2|41848.2|4
1632935750000|2021-09-29 17:15:50|41870.7|41850.7|41873.2|41853.2|41873.2|41853.2|41870.7|41850.7|3
1632935760000|2021-09-29 17:16:00|41874.8|41854.8|41880.7|41860.7|41880.7|41860.7|41874.8|41854.8|4
1632935770000|2021-09-29 17:16:10|41879|41859|41881.5|41861.5|41881.5|41861.5|41879|41859|1
1632935780000|2021-09-29 17:16:20|41883.2|41863.2|41883.2|41863.2|41883.2|41863.2|41881.5|41861.5|2
1632935790000|2021-09-29 17:16:30|||||||||1
1632935800000|2021-09-29 17:16:40|41882.3|41862.3|41880.7|41860.7|41883.2|41863.2|41880.7|41860.7|1
1632935810000|2021-09-29 17:16:50|41879.8|41859.8|41875.7|41855.7|41879.8|41859.8|41875.7|41855.7|1
1632935820000|2021-09-29 17:17:00|41879.8|41859.8|41884.8|41864.8|41884.8|41864.8|41879.8|41859.8|1
1632935830000|2021-09-29 17:17:10|41883.2|41863.2|41893.2|41873.2|41893.2|41873.2|41883.2|41863.2|7
1632935840000|2021-09-29 17:17:20|41895.7|41875.7|41894.8|41874.8|41895.7|41875.7|41893.2|41873.2|3
1632935850000|2021-09-29 17:17:30|41896.4|41876.4|41895.7|41875.7|41897.3|41877.3|41893.2|41873.2|0
1632935860000|2021-09-29 17:17:40|41898.2|41878.2|41895.7|41875.7|41898.2|41878.2|41895.7|41875.7|1
1632935870000|2021-09-29 17:17:50|41894.8|41874.8|41893.2|41873.2|41894.8|41874.8|41893.2|41873.2|2
1632935880000|2021-09-29 17:18:00|41890.7|41870.7|41890.7|41870.7|41890.7|41870.7|41890.7|41870.7|1
1632960000000|2021-09-30 00:00:00|41773.3|41753.3|41771.7|41751.7|41774.2|41754.2|41771.7|41751.7|1
1632935890000|2021-09-29 17:18:10|41889.8|41869.8|41889.8|41869.8|41890.7|41870.7|41888.2|41868.2|2
1632935900000|2021-09-29 17:18:20|41888.2|41868.2|41889.8|41869.8|41889.8|41869.8|41888.2|41868.2|0
1632960010000|2021-09-30 00:00:10|||||||||5
1632935910000|2021-09-29 17:18:30|41888.2|41868.2|41888.2|41868.2|41889.8|41869.8|41887.3|41867.3|2
1632960020000|2021-09-30 00:00:20|41775.8|41755.8|41779.2|41759.2|41779.2|41759.2|41774.2|41754.2|2
1632935920000|2021-09-29 17:18:40|41887.3|41867.3|41884.8|41864.8|41887.3|41867.3|41884.8|41864.8|2
1632935930000|2021-09-29 17:18:50|41883.2|41863.2|41883.2|41863.2|41884.8|41864.8|41883.2|41863.2|0
1632960030000|2021-09-30 00:00:30|41776.7|41756.7|41776.7|41756.7|41779.2|41759.2|41776.7|41756.7|1
1632935940000|2021-09-29 17:19:00|41884.8|41864.8|41884.8|41864.8|41884.8|41864.8|41882.3|41862.3|1
1632960040000|2021-09-30 00:00:40|41779.2|41759.2|41779.2|41759.2|41779.2|41759.2|41776.7|41756.7|0
1632935950000|2021-09-29 17:19:10|41887.3|41867.3|41887.3|41867.3|41887.3|41867.3|41887.3|41867.3|6
1632960050000|2021-09-30 00:00:50|41777.6|41757.6|41776.7|41756.7|41779.2|41759.2|41774.2|41754.2|2
1632935960000|2021-09-29 17:19:20|41889.8|41869.8|41889.8|41869.8|41889.8|41869.8|41889.8|41869.8|0
1632960060000|2021-09-30 00:01:00|41778.3|41758.3|41776.7|41756.7|41780.8|41760.8|41776.7|41756.7|10
1632935970000|2021-09-29 17:19:30|41893.9|41873.9|41892.3|41872.3|41893.9|41873.9|41892.3|41872.3|6
1632960070000|2021-09-30 00:01:10|41779.2|41759.2|41776.7|41756.7|41781.7|41761.7|41776.7|41756.7|5
1632935980000|2021-09-29 17:19:40|41891.4|41871.4|41888.9|41868.9|41891.4|41871.4|41888.9|41868.9|5
1632960080000|2021-09-30 00:01:20|41778.3|41758.3|41782.6|41762.6|41782.6|41762.6|41778.3|41758.3|4
1632935990000|2021-09-29 17:19:50|41887.3|41867.3|41887.3|41867.3|41887.3|41867.3|41886.4|41866.4|3
1632960090000|2021-09-30 00:01:30|41785.1|41765.1|41785.1|41765.1|41785.1|41765.1|41785.1|41765.1|1
1632936000000|2021-09-29 17:20:00|41886.4|41866.4|41886.4|41866.4|41888.9|41868.9|41886.4|41866.4|1
1632960120000|2021-09-30 00:02:00|41782.6|41762.6|41782.6|41762.6|41782.6|41762.6|41782.6|41762.6|1
1632936010000|2021-09-29 17:20:10|41888.1|41868.1|41888.9|41868.9|41888.9|41868.9|41886.4|41866.4|0
1632960130000|2021-09-30 00:02:10|41783.4|41763.4|41783.4|41763.4|41783.4|41763.4|41783.4|41763.4|2
1632936020000|2021-09-29 17:20:20|41891.4|41871.4|41893.9|41873.9|41893.9|41873.9|41891.4|41871.4|1
1632960140000|2021-09-30 00:02:20|41785.9|41765.9|41785.9|41765.9|41785.9|41765.9|41785.9|41765.9|1
1632936030000|2021-09-29 17:20:30|41896.4|41876.4|41902.2|41882.2|41902.2|41882.2|41896.4|41876.4|8
1632960150000|2021-09-30 00:02:30|41786.8|41766.8|41792.6|41772.6|41792.6|41772.6|41786.8|41766.8|3
1632936040000|2021-09-29 17:20:40|41901.4|41881.4|41900.6|41880.6|41901.4|41881.4|41900.6|41880.6|34
1632960160000|2021-09-30 00:02:40|41790.9|41770.9|41785.9|41765.9|41790.9|41770.9|41785.9|41765.9|7
1632936050000|2021-09-29 17:20:50|41898.9|41878.9|41895.6|41875.6|41898.9|41878.9|41895.6|41875.6|1
1632960170000|2021-09-30 00:02:50|41782.6|41762.6|41783.4|41763.4|41783.4|41763.4|41782.6|41762.6|1
1632936060000|2021-09-29 17:21:00|41898.1|41878.1|41896.4|41876.4|41898.1|41878.1|41893.9|41873.9|3
1632960180000|2021-09-30 00:03:00|41779.3|41759.3|41778.4|41758.4|41780.9|41760.9|41778.4|41758.4|0
1632936070000|2021-09-29 17:21:10|41893.1|41873.1|41891.4|41871.4|41893.1|41873.1|41891.4|41871.4|0
1632960190000|2021-09-30 00:03:10|||||||||3
1632936080000|2021-09-29 17:21:20|||||||||1
1632960200000|2021-09-30 00:03:20|41783.4|41763.4|41783.4|41763.4|41783.4|41763.4|41781.8|41761.8|5
1632936100000|2021-09-29 17:21:40|41893.1|41873.1|41893.1|41873.1|41894.7|41874.7|41893.1|41873.1|2
1632960210000|2021-09-30 00:03:30|41785.9|41765.9|41788.4|41768.4|41788.4|41768.4|41785.9|41765.9|0
1632936110000|2021-09-29 17:21:50|41891.4|41871.4|41889.8|41869.8|41893.1|41873.1|41889.8|41869.8|0
1632960220000|2021-09-30 00:03:40|41790.1|41770.1|41790.9|41770.9|41790.9|41770.9|41790.1|41770.1|1
1632936120000|2021-09-29 17:22:00|41887.3|41867.3|41887.3|41867.3|41889.8|41869.8|41887.3|41867.3|0
1632960230000|2021-09-30 00:03:50|41792.6|41772.6|41792.6|41772.6|41792.6|41772.6|41792.6|41772.6|1
1632936130000|2021-09-29 17:22:10|41886.4|41866.4|41882.3|41862.3|41886.4|41866.4|41882.3|41862.3|1
1632960240000|2021-09-30 00:04:00|41793.4|41773.4|41798.4|41778.4|41800.1|41780.1|41793.4|41773.4|4
1632936140000|2021-09-29 17:22:20|41884.8|41864.8|41884.8|41864.8|41884.8|41864.8|41884.8|41864.8|2
1632960250000|2021-09-30 00:04:10|41800.1|41780.1|41803.4|41783.4|41803.4|41783.4|41798.4|41778.4|2
1632936150000|2021-09-29 17:22:30|41881.4|41861.4|41878.1|41858.1|41881.4|41861.4|41877.3|41857.3|11
1632960260000|2021-09-30 00:04:20|41805.9|41785.9|41805.9|41785.9|41805.9|41785.9|41805.9|41785.9|19
1632936160000|2021-09-29 17:22:40|41876.4|41856.4|41876.4|41856.4|41876.4|41856.4|41873.9|41853.9|0
1632960270000|2021-09-30 00:04:30|41808.4|41788.4|41808.4|41788.4|41808.4|41788.4|41808.4|41788.4|5
1632936170000|2021-09-29 17:22:50|41873.9|41853.9|41876.4|41856.4|41876.4|41856.4|41873.9|41853.9|1
1632960280000|2021-09-30 00:04:40|41810.1|41790.1|41810.9|41790.9|41810.9|41790.9|41810.1|41790.1|3
1632936180000|2021-09-29 17:23:00|41878.1|41858.1|41878.9|41858.9|41881.4|41861.4|41876.4|41856.4|3
1632960290000|2021-09-30 00:04:50|41808.4|41788.4|41814.3|41794.3|41814.3|41794.3|41808.4|41788.4|4
1632936200000|2021-09-29 17:23:20|41876.4|41856.4|41876.4|41856.4|41876.4|41856.4|41876.4|41856.4|0
1632960300000|2021-09-30 00:05:00|41815.9|41795.9|41813.4|41793.4|41815.9|41795.9|41811.8|41791.8|2
1632936220000|2021-09-29 17:23:40|41874.8|41854.8|41874.8|41854.8|41874.8|41854.8|41874.8|41854.8|2
1632960310000|2021-09-30 00:05:10|41810.9|41790.9|41810.9|41790.9|41810.9|41790.9|41810.9|41790.9|3
1632936230000|2021-09-29 17:23:50|41873.9|41853.9|41873.9|41853.9|41873.9|41853.9|41873.9|41853.9|1
1632960350000|2021-09-30 00:05:50|41810.1|41790.1|41808.4|41788.4|41810.1|41790.1|41808.4|41788.4|0
1632936240000|2021-09-29 17:24:00|||||||||2
1632960360000|2021-09-30 00:06:00|||||||||1
1632936250000|2021-09-29 17:24:10|41873.1|41853.1|41871.4|41851.4|41873.9|41853.9|41871.4|41851.4|0
1632960370000|2021-09-30 00:06:10|||||||||2
1632936260000|2021-09-29 17:24:20|41869.8|41849.8|41868.9|41848.9|41869.8|41849.8|41868.9|41848.9|4
1632960380000|2021-09-30 00:06:20|41805.9|41785.9|41805.9|41785.9|41805.9|41785.9|41805.9|41785.9|4
1632936270000|2021-09-29 17:24:30|41862.3|41842.3|41852.3|41832.3|41862.3|41842.3|41849.8|41829.8|44
1632936280000|2021-09-29 17:24:40|41850.6|41830.6|41853.9|41833.9|41853.9|41833.9|41850.6|41830.6|16
1632960390000|2021-09-30 00:06:30|41804.3|41784.3|41805.1|41785.1|41805.1|41785.1|41804.3|41784.3|5
1632936290000|2021-09-29 17:24:50|41855.6|41835.6|41856.4|41836.4|41856.4|41836.4|41855.6|41835.6|2
1632960400000|2021-09-30 00:06:40|41805.9|41785.9|41805.9|41785.9|41805.9|41785.9|41805.9|41785.9|0
1632936300000|2021-09-29 17:25:00|41858.9|41838.9|41859.8|41839.8|41859.8|41839.8|41856.4|41836.4|2
1632960420000|2021-09-30 00:07:00|41802.7|41782.7|41800.9|41780.9|41802.7|41782.7|41800.9|41780.9|8
1632936310000|2021-09-29 17:25:10|41858.1|41838.1|41860.6|41840.6|41860.6|41840.6|41856.4|41836.4|0
1632960430000|2021-09-30 00:07:10|41800.1|41780.1|41798.4|41778.4|41800.1|41780.1|41798.4|41778.4|1
1632936320000|2021-09-29 17:25:20|41858.1|41838.1|41853.9|41833.9|41858.9|41838.9|41853.9|41833.9|4
1632960460000|2021-09-30 00:07:40|||||||||1
1632936330000|2021-09-29 17:25:30|41851.4|41831.4|41848.9|41828.9|41851.4|41831.4|41848.9|41828.9|1
1632960480000|2021-09-30 00:08:00|41799.3|41779.3|41799.3|41779.3|41799.3|41779.3|41799.3|41779.3|2
1632936340000|2021-09-29 17:25:40|41851.4|41831.4|41844.8|41824.8|41851.4|41831.4|41844.8|41824.8|25
1632960500000|2021-09-30 00:08:20|||||||||1
1632936350000|2021-09-29 17:25:50|41846.4|41826.4|41848.9|41828.9|41848.9|41828.9|41846.4|41826.4|2
1632960520000|2021-09-30 00:08:40|41800.9|41780.9|41800.9|41780.9|41800.9|41780.9|41800.9|41780.9|0
1632936360000|2021-09-29 17:26:00|41846.4|41826.4|41848.9|41828.9|41848.9|41828.9|41846.4|41826.4|5
1632960540000|2021-09-30 00:09:00|41807.6|41787.6|41807.6|41787.6|41807.6|41787.6|41807.6|41787.6|10
1632936370000|2021-09-29 17:26:10|41847.3|41827.3|41846.4|41826.4|41848.9|41828.9|41846.4|41826.4|2
1632960550000|2021-09-30 00:09:10|41805.9|41785.9|41798.4|41778.4|41805.9|41785.9|41798.4|41778.4|1
1632936380000|2021-09-29 17:26:20|41847.3|41827.3|41846.4|41826.4|41848.9|41828.9|41846.4|41826.4|0
1632960560000|2021-09-30 00:09:20|41800.9|41780.9|41802.6|41782.6|41803.4|41783.4|41800.9|41780.9|1
1632936390000|2021-09-29 17:26:30|41847.3|41827.3|41848.9|41828.9|41848.9|41828.9|41847.3|41827.3|1
1632960570000|2021-09-30 00:09:30|41800.9|41780.9|41793.4|41773.4|41803.4|41783.4|41793.4|41773.4|3
1632936400000|2021-09-29 17:26:40|41851.4|41831.4|41851.4|41831.4|41851.4|41831.4|41851.4|41831.4|11
1632960580000|2021-09-30 00:09:40|41794.3|41774.3|41795.9|41775.9|41795.9|41775.9|41794.3|41774.3|1
1632936410000|2021-09-29 17:26:50|41850.6|41830.6|41848.9|41828.9|41850.6|41830.6|41844.8|41824.8|25
1632960590000|2021-09-30 00:09:50|41794.3|41774.3|41794.3|41774.3|41795.9|41775.9|41794.3|41774.3|2
1632936420000|2021-09-29 17:27:00|41846.4|41826.4|41843.9|41823.9|41846.4|41826.4|41843.9|41823.9|4
1632936430000|2021-09-29 17:27:10|41842.3|41822.3|41837.3|41817.3|41842.3|41822.3|41837.3|41817.3|2
1632960600000|2021-09-30 00:10:00|41796.8|41776.8|41796.8|41776.8|41796.8|41776.8|41796.8|41776.8|0
1632936440000|2021-09-29 17:27:20|41841.4|41821.4|41836.4|41816.4|41841.4|41821.4|41836.4|41816.4|8
1632960610000|2021-09-30 00:10:10|41797.7|41777.7|41797.7|41777.7|41797.7|41777.7|41797.7|41777.7|0
1632936450000|2021-09-29 17:27:30|41834.8|41814.8|41833.9|41813.9|41834.8|41814.8|41833.9|41813.9|5
1632960630000|2021-09-30 00:10:30|41799.3|41779.3|41799.3|41779.3|41799.3|41779.3|41799.3|41779.3|5
1632936460000|2021-09-29 17:27:40|41831.4|41811.4|41836.4|41816.4|41836.4|41816.4|41831.4|41811.4|0
1632960650000|2021-09-30 00:10:50|41800.9|41780.9|41800.9|41780.9|41800.9|41780.9|41800.9|41780.9|1
1632936470000|2021-09-29 17:27:50|41833.9|41813.9|41833.1|41813.1|41833.9|41813.9|41831.4|41811.4|2
1632960660000|2021-09-30 00:11:00|41802.6|41782.6|41799.3|41779.3|41803.4|41783.4|41799.3|41779.3|2
1632936480000|2021-09-29 17:28:00|41833.9|41813.9|41851.4|41831.4|41851.4|41831.4|41832.3|41812.3|11
1632960670000|2021-09-30 00:11:10|41797.7|41777.7|41795.2|41775.2|41797.7|41777.7|41795.2|41775.2|0
1632936490000|2021-09-29 17:28:10|41849.8|41829.8|41846.4|41826.4|41849.8|41829.8|41841.4|41821.4|10
1632960680000|2021-09-30 00:11:20|41793.5|41773.5|41792.7|41772.7|41795.2|41775.2|41792.7|41772.7|1
1632936500000|2021-09-29 17:28:20|41843.9|41823.9|41843.9|41823.9|41843.9|41823.9|41841.4|41821.4|0
1632960690000|2021-09-30 00:11:30|41795.2|41775.2|41795.2|41775.2|41795.2|41775.2|41795.2|41775.2|0
1632936510000|2021-09-29 17:28:30|41842.3|41822.3|41843.9|41823.9|41843.9|41823.9|41841.4|41821.4|0
1632960700000|2021-09-30 00:11:40|41792.7|41772.7|41796.8|41776.8|41796.8|41776.8|41792.7|41772.7|0
1632936520000|2021-09-29 17:28:40|41841.4|41821.4|41837.3|41817.3|41843.9|41823.9|41837.3|41817.3|20
1632960720000|2021-09-30 00:12:00|41792.7|41772.7|41792.7|41772.7|41792.7|41772.7|41792.7|41772.7|0
1632936530000|2021-09-29 17:28:50|41838.1|41818.1|41835.6|41815.6|41838.1|41818.1|41835.6|41815.6|5
1632960730000|2021-09-30 00:12:10|41795.2|41775.2|41792.7|41772.7|41795.2|41775.2|41792.7|41772.7|0
1632936540000|2021-09-29 17:29:00|41838.1|41818.1|41840.6|41820.6|41840.6|41820.6|41835.6|41815.6|4
1632960740000|2021-09-30 00:12:20|||||||||1
1632936550000|2021-09-29 17:29:10|41843.1|41823.1|41841.5|41821.5|41844|41824|41841.5|41821.5|23
1632960750000|2021-09-30 00:12:30|||||||||3
1632936560000|2021-09-29 17:29:20|41842.4|41822.4|41848.2|41828.2|41851.5|41831.5|41842.4|41822.4|22
1632960760000|2021-09-30 00:12:40|41791|41771|41788.5|41768.5|41791|41771|41788.5|41768.5|4
1632936570000|2021-09-29 17:29:30|41849.9|41829.9|41844.9|41824.9|41849.9|41829.9|41844.9|41824.9|0
1632960770000|2021-09-30 00:12:50|||||||||1
1632936580000|2021-09-29 17:29:40|41849.9|41829.9|41847.4|41827.4|41849.9|41829.9|41846.5|41826.5|2
1632960780000|2021-09-30 00:13:00|41787.7|41767.7|41787.7|41767.7|41787.7|41767.7|41787.7|41767.7|0
1632936590000|2021-09-29 17:29:50|41849|41829|41845.7|41825.7|41849.9|41829.9|41844.9|41824.9|1
1632960800000|2021-09-30 00:13:20|41785.9|41765.9|41785.9|41765.9|41785.9|41765.9|41785.9|41765.9|0
1632936600000|2021-09-29 17:30:00|41844.9|41824.9|41849.9|41829.9|41851.5|41831.5|41842.4|41822.4|11
1632960820000|2021-09-30 00:13:40|41786.8|41766.8|41788.4|41768.4|41788.4|41768.4|41786.8|41766.8|1
1632936610000|2021-09-29 17:30:10|41851.5|41831.5|41853.1|41833.1|41853.1|41833.1|41849.9|41829.9|2
1632960830000|2021-09-30 00:13:50|41790|41770|41791.7|41771.7|41791.7|41771.7|41790|41770|1
1632936620000|2021-09-29 17:30:20|41854.9|41834.9|41852.4|41832.4|41854.9|41834.9|41849.9|41829.9|5
1632960840000|2021-09-30 00:14:00|41793.3|41773.3|41791.7|41771.7|41793.3|41773.3|41791.7|41771.7|0
1632936630000|2021-09-29 17:30:30|41850.7|41830.7|41848.2|41828.2|41850.7|41830.7|41848.2|41828.2|9
1632960850000|2021-09-30 00:14:10|41793.4|41773.4|41795.9|41775.9|41795.9|41775.9|41790.9|41770.9|0
1632936640000|2021-09-29 17:30:40|41847.4|41827.4|41839.9|41819.9|41847.4|41827.4|41839.9|41819.9|1
1632960870000|2021-09-30 00:14:30|41794.3|41774.3|41794.3|41774.3|41795.9|41775.9|41790.9|41770.9|0
1632936650000|2021-09-29 17:30:50|||||||||11
1632960880000|2021-09-30 00:14:40|41795.9|41775.9|41794.3|41774.3|41795.9|41775.9|41794.3|41774.3|0
1632936660000|2021-09-29 17:31:00|41837.4|41817.4|41829.9|41809.9|41839.9|41819.9|41829.9|41809.9|17
1632936670000|2021-09-29 17:31:10|||||||||1
1632960890000|2021-09-30 00:14:50|41792.5|41772.5|41798.4|41778.4|41798.4|41778.4|41790.9|41770.9|5
1632936680000|2021-09-29 17:31:20|41828.1|41808.1|41822.4|41802.4|41828.1|41808.1|41822.4|41802.4|8
1632960910000|2021-09-30 00:15:10|41796.8|41776.8|41796.8|41776.8|41796.8|41776.8|41796.8|41776.8|0
1632936690000|2021-09-29 17:31:30|41824|41804|41824|41804|41824|41804|41821.5|41801.5|2
1632960920000|2021-09-30 00:15:20|41795.9|41775.9|41798.4|41778.4|41798.4|41778.4|41795.9|41775.9|0
1632936710000|2021-09-29 17:31:50|||||||||3
1632960930000|2021-09-30 00:15:30|41797.5|41777.5|41793.4|41773.4|41797.5|41777.5|41793.4|41773.4|0
1632936720000|2021-09-29 17:32:00|41827.4|41807.4|41834.9|41814.9|41834.9|41814.9|41827.4|41807.4|3
1632960940000|2021-09-30 00:15:40|41791.8|41771.8|41793.4|41773.4|41795|41775|41790.9|41770.9|3
1632936730000|2021-09-29 17:32:10|41832.4|41812.4|41832.4|41812.4|41832.4|41812.4|41832.4|41812.4|0
1632960950000|2021-09-30 00:15:50|41795|41775|41795|41775|41795|41775|41795|41775|0
1632936740000|2021-09-29 17:32:20|41831.5|41811.5|41831.5|41811.5|41831.5|41811.5|41831.5|41811.5|2
1632960970000|2021-09-30 00:16:10|41793.4|41773.4|41795|41775|41795|41775|41793.4|41773.4|0
1632936750000|2021-09-29 17:32:30|41829.9|41809.9|41829|41809|41829.9|41809.9|41829|41809|4
1632960980000|2021-09-30 00:16:20|||||||||1
1632936760000|2021-09-29 17:32:40|||||||||1
1632960990000|2021-09-30 00:16:30|41793.4|41773.4|41795|41775|41795|41775|41793.4|41773.4|0
1632936770000|2021-09-29 17:32:50|41824|41804|41821.5|41801.5|41826.5|41806.5|41821.5|41801.5|4
1632961010000|2021-09-30 00:16:50|41797.5|41777.5|41797.5|41777.5|41797.5|41777.5|41797.5|41777.5|1
1632936780000|2021-09-29 17:33:00|41819|41799|41817.4|41797.4|41819.9|41799.9|41817.4|41797.4|10
1632961030000|2021-09-30 00:17:10|41798.4|41778.4|41802.5|41782.5|41805|41785|41798.4|41778.4|1
1632936790000|2021-09-29 17:33:10|41819|41799|41819|41799|41819|41799|41817.4|41797.4|0
1632961040000|2021-09-30 00:17:20|41804.2|41784.2|41802.5|41782.5|41805|41785|41802.5|41782.5|0
1632936800000|2021-09-29 17:33:20|41817.4|41797.4|41819|41799|41824|41804|41817.4|41797.4|12
1632961050000|2021-09-30 00:17:30|41805|41785|41805|41785|41805|41785|41805|41785|0
1632936810000|2021-09-29 17:33:30|41821.5|41801.5|41821.5|41801.5|41821.5|41801.5|41817.4|41797.4|4
1632961060000|2021-09-30 00:17:40|41802.5|41782.5|41800.9|41780.9|41802.5|41782.5|41800.9|41780.9|0
1632936820000|2021-09-29 17:33:40|41822.4|41802.4|41824|41804|41825.6|41805.6|41822.4|41802.4|1
1632961070000|2021-09-30 00:17:50|41801.8|41781.8|41803.4|41783.4|41803.4|41783.4|41801.8|41781.8|1
1632936830000|2021-09-29 17:33:50|41823.1|41803.1|41823.1|41803.1|41823.1|41803.1|41823.1|41803.1|0
1632961080000|2021-09-30 00:18:00|41805|41785|41805.9|41785.9|41805.9|41785.9|41805|41785|0
1632936840000|2021-09-29 17:34:00|41820.6|41800.6|41823.1|41803.1|41823.1|41803.1|41820.6|41800.6|2
1632961100000|2021-09-30 00:18:20|||||||||1
1632936850000|2021-09-29 17:34:10|41824|41804|41822.4|41802.4|41824|41804|41819|41799|0
1632961110000|2021-09-30 00:18:30|41807.5|41787.5|41808.4|41788.4|41808.4|41788.4|41807.5|41787.5|0
1632936860000|2021-09-29 17:34:20|41819|41799|41821.5|41801.5|41824|41804|41819|41799|0
1632961130000|2021-09-30 00:18:50|41810.9|41790.9|41810.9|41790.9|41810.9|41790.9|41810.9|41790.9|2
1632936870000|2021-09-29 17:34:30|41824|41804|41824|41804|41824|41804|41819|41799|2
1632961140000|2021-09-30 00:19:00|41812.5|41792.5|41815.9|41795.9|41815.9|41795.9|41812.5|41792.5|1
1632936880000|2021-09-29 17:34:40|41822.4|41802.4|41824|41804|41824|41804|41822.4|41802.4|1
1632961150000|2021-09-30 00:19:10|41819.2|41799.2|41818.4|41798.4|41823.4|41803.4|41818.4|41798.4|7
1632936890000|2021-09-29 17:34:50|41821.5|41801.5|41824|41804|41824|41804|41821.5|41801.5|1
1632961160000|2021-09-30 00:19:20|41820|41800|41818.4|41798.4|41823.4|41803.4|41818.4|41798.4|2
1632936900000|2021-09-29 17:35:00|41820.6|41800.6|41819|41799|41821.5|41801.5|41819|41799|2
1632961170000|2021-09-30 00:19:30|41820|41800|41818.4|41798.4|41820|41800|41818.4|41798.4|1
1632936910000|2021-09-29 17:35:10|||||||||2
1632961180000|2021-09-30 00:19:40|41819.3|41799.3|41825|41805|41825|41805|41818.4|41798.4|16
1632936920000|2021-09-29 17:35:20|41818.1|41798.1|41809|41789|41818.1|41798.1|41806.5|41786.5|7
1632961190000|2021-09-30 00:19:50|41825.9|41805.9|41825.9|41805.9|41825.9|41805.9|41825.9|41805.9|1
1632936930000|2021-09-29 17:35:30|41807.4|41787.4|41804|41784|41809|41789|41804|41784|1
1632961200000|2021-09-30 00:20:00|41826.8|41806.8|41830.9|41810.9|41830.9|41810.9|41826.8|41806.8|2
1632936940000|2021-09-29 17:35:40|41800.7|41780.7|41799.9|41779.9|41800.7|41780.7|41799.9|41779.9|6
1632961210000|2021-09-30 00:20:10|41825.9|41805.9|41825.9|41805.9|41825.9|41805.9|41825.9|41805.9|1
1632936950000|2021-09-29 17:35:50|41800.7|41780.7|41804.9|41784.9|41806.5|41786.5|41800.7|41780.7|5
1632961220000|2021-09-30 00:20:20|||||||||2
1632936960000|2021-09-29 17:36:00|41802.4|41782.4|41802.4|41782.4|41802.4|41782.4|41802.4|41782.4|2
1632961240000|2021-09-30 00:20:40|41824.3|41804.3|41824.3|41804.3|41824.3|41804.3|41824.3|41804.3|4
1632936970000|2021-09-29 17:36:10|41801.5|41781.5|41804.9|41784.9|41804.9|41784.9|41801.5|41781.5|7
1632961250000|2021-09-30 00:20:50|41820.9|41800.9|41823.4|41803.4|41823.4|41803.4|41818.4|41798.4|2
1632936980000|2021-09-29 17:36:20|41802.4|41782.4|41799.9|41779.9|41804|41784|41799.9|41779.9|15
1632961270000|2021-09-30 00:21:10|41820.9|41800.9|41820.9|41800.9|41820.9|41800.9|41820.9|41800.9|0
1632936990000|2021-09-29 17:36:30|41798.2|41778.2|41800.7|41780.7|41800.7|41780.7|41798.2|41778.2|5
1632961290000|2021-09-30 00:21:30|41819.3|41799.3|41818.4|41798.4|41819.3|41799.3|41818.4|41798.4|1
1632937000000|2021-09-29 17:36:40|41799.9|41779.9|41799.9|41779.9|41799.9|41779.9|41799.9|41779.9|1
1632961330000|2021-09-30 00:22:10|41820.9|41800.9|41820.9|41800.9|41820.9|41800.9|41820.9|41800.9|4
1632937010000|2021-09-29 17:36:50|41802.4|41782.4|41802.4|41782.4|41802.4|41782.4|41802.4|41782.4|3
1632961350000|2021-09-30 00:22:30|||||||||2
1632937020000|2021-09-29 17:37:00|41804|41784|41804.9|41784.9|41804.9|41784.9|41804|41784|4
1632961380000|2021-09-30 00:23:00|||||||||2
1632937040000|2021-09-29 17:37:20|41809.9|41789.9|41812.4|41792.4|41812.4|41792.4|41809.9|41789.9|5
1632961390000|2021-09-30 00:23:10|41822.6|41802.6|41825.9|41805.9|41825.9|41805.9|41822.6|41802.6|1
1632937050000|2021-09-29 17:37:30|||||||||1
1632961400000|2021-09-30 00:23:20|41825|41805|41823.4|41803.4|41825|41805|41823.4|41803.4|1
1632937060000|2021-09-29 17:37:40|41815.6|41795.6|41819|41799|41819.9|41799.9|41815.6|41795.6|10
1632961410000|2021-09-30 00:23:30|41824.3|41804.3|41824.3|41804.3|41824.3|41804.3|41824.3|41804.3|2
1632937070000|2021-09-29 17:37:50|41817.4|41797.4|41812.4|41792.4|41817.4|41797.4|41812.4|41792.4|9
1632961430000|2021-09-30 00:23:50|41825.9|41805.9|41825.9|41805.9|41825.9|41805.9|41825.9|41805.9|1
1632937080000|2021-09-29 17:38:00|41809.9|41789.9|41812.4|41792.4|41812.4|41792.4|41809.9|41789.9|1
1632961450000|2021-09-30 00:24:10|||||||||2
1632937090000|2021-09-29 17:38:10|41811.5|41791.5|41809.9|41789.9|41811.5|41791.5|41809.9|41789.9|2
1632961460000|2021-09-30 00:24:20|||||||||1
1632937100000|2021-09-29 17:38:20|41809|41789|41802.4|41782.4|41809|41789|41802.4|41782.4|4
1632961480000|2021-09-30 00:24:40|41823.4|41803.4|41823.4|41803.4|41823.4|41803.4|41823.4|41803.4|2
1632937110000|2021-09-29 17:38:30|41804|41784|41807.4|41787.4|41807.4|41787.4|41802.4|41782.4|5
1632937120000|2021-09-29 17:38:40|41809.9|41789.9|41814.9|41794.9|41814.9|41794.9|41809.9|41789.9|1
1632961500000|2021-09-30 00:25:00|41824.3|41804.3|41823.4|41803.4|41824.3|41804.3|41823.4|41803.4|1
1632937130000|2021-09-29 17:38:50|41817.4|41797.4|41813.2|41793.2|41817.4|41797.4|41813.2|41793.2|17
1632961510000|2021-09-30 00:25:10|41825|41805|41824.3|41804.3|41825|41805|41823.4|41803.4|2
1632937140000|2021-09-29 17:39:00|41815.7|41795.7|41817.4|41797.4|41817.4|41797.4|41815.7|41795.7|4
1632961520000|2021-09-30 00:25:20|41825.9|41805.9|41825.9|41805.9|41825.9|41805.9|41825.9|41805.9|0
1632937150000|2021-09-29 17:39:10|41815.7|41795.7|41814.9|41794.9|41815.7|41795.7|41814.9|41794.9|0
1632961530000|2021-09-30 00:25:30|41821.8|41801.8|41821.8|41801.8|41821.8|41801.8|41821.8|41801.8|2
1632937160000|2021-09-29 17:39:20|||||||||1
1632961540000|2021-09-30 00:25:40|||||||||1
1632937170000|2021-09-29 17:39:30|41809.9|41789.9|41809.9|41789.9|41809.9|41789.9|41809.9|41789.9|3
1632961550000|2021-09-30 00:25:50|41820.9|41800.9|41820.9|41800.9|41820.9|41800.9|41820.9|41800.9|1
1632937180000|2021-09-29 17:39:40|41804.9|41784.9|41804.9|41784.9|41804.9|41784.9|41803.2|41783.2|12
1632961560000|2021-09-30 00:26:00|||||||||1
1632937190000|2021-09-29 17:39:50|41802.4|41782.4|41797.4|41777.4|41802.4|41782.4|41794.9|41774.9|14
1632961570000|2021-09-30 00:26:10|41821.8|41801.8|41821.8|41801.8|41821.8|41801.8|41821.8|41801.8|3
1632961580000|2021-09-30 00:26:20|41820.9|41800.9|41820.9|41800.9|41820.9|41800.9|41820.9|41800.9|3
1632937200000|2021-09-29 17:40:00|41794.9|41774.9|41799.9|41779.9|41799.9|41779.9|41794.9|41774.9|1
1632961590000|2021-09-30 00:26:30|||||||||7
1632937210000|2021-09-29 17:40:10|41804.9|41784.9|41806.5|41786.5|41809.9|41789.9|41804.9|41784.9|22
1632961600000|2021-09-30 00:26:40|41819.2|41799.2|41815.9|41795.9|41819.2|41799.2|41815.9|41795.9|2
1632937220000|2021-09-29 17:40:20|41807.4|41787.4|41812.4|41792.4|41814.9|41794.9|41806.5|41786.5|8
1632961610000|2021-09-30 00:26:50|||||||||1
1632937230000|2021-09-29 17:40:30|41814|41794|41810.7|41790.7|41814.9|41794.9|41810.7|41790.7|6
1632961630000|2021-09-30 00:27:10|41814.2|41794.2|41814.2|41794.2|41814.2|41794.2|41814.2|41794.2|0
1632937240000|2021-09-29 17:40:40|41812.4|41792.4|41812.4|41792.4|41814|41794|41812.4|41792.4|2
1632961650000|2021-09-30 00:27:30|41811.7|41791.7|41811.7|41791.7|41811.7|41791.7|41811.7|41791.7|2
1632937250000|2021-09-29 17:40:50|41814.9|41794.9|41824.9|41804.9|41824.9|41804.9|41814.9|41794.9|7
1632961660000|2021-09-30 00:27:40|41813.3|41793.3|41807.5|41787.5|41814.2|41794.2|41807.5|41787.5|2
1632937260000|2021-09-29 17:41:00|41826.5|41806.5|41827.4|41807.4|41827.4|41807.4|41824.9|41804.9|1
1632961670000|2021-09-30 00:27:50|41805.9|41785.9|41807.5|41787.5|41807.5|41787.5|41805.9|41785.9|3
1632937270000|2021-09-29 17:41:10|41829.9|41809.9|41829.9|41809.9|41829.9|41809.9|41829.9|41809.9|4
1632961680000|2021-09-30 00:28:00|41810|41790|41810|41790|41810|41790|41810|41790|0
1632937280000|2021-09-29 17:41:20|41829|41809|41827.4|41807.4|41829|41809|41827.4|41807.4|3
1632961700000|2021-09-30 00:28:20|41808.4|41788.4|41807.5|41787.5|41808.4|41788.4|41807.5|41787.5|1
1632937290000|2021-09-29 17:41:30|41825.7|41805.7|41824.9|41804.9|41827.4|41807.4|41824.9|41804.9|0
1632961710000|2021-09-30 00:28:30|41809.2|41789.2|41811.7|41791.7|41811.7|41791.7|41809.2|41789.2|2
1632937300000|2021-09-29 17:41:40|41827.4|41807.4|41824.9|41804.9|41827.4|41807.4|41824.9|41804.9|0
1632961730000|2021-09-30 00:28:50|41814.2|41794.2|41814.2|41794.2|41814.2|41794.2|41814.2|41794.2|2
1632937310000|2021-09-29 17:41:50|41827.4|41807.4|41827.4|41807.4|41827.4|41807.4|41827.4|41807.4|3
1632961740000|2021-09-30 00:29:00|||||||||2
1632937320000|2021-09-29 17:42:00|41829|41809|41832.4|41812.4|41832.4|41812.4|41829|41809|1
1632961750000|2021-09-30 00:29:10|41815|41795|41817.5|41797.5|41817.5|41797.5|41815|41795|1
1632937330000|2021-09-29 17:42:10|41834.9|41814.9|41839.9|41819.9|41839.9|41819.9|41834.9|41814.9|5
1632961770000|2021-09-30 00:29:30|41816.7|41796.7|41817.5|41797.5|41817.5|41797.5|41815|41795|1
1632937340000|2021-09-29 17:42:20|41844.9|41824.9|41847.4|41827.4|41847.4|41827.4|41844.9|41824.9|15
1632961780000|2021-09-30 00:29:40|41819.2|41799.2|41819.2|41799.2|41819.2|41799.2|41819.2|41799.2|0
1632937350000|2021-09-29 17:42:30|41849.9|41829.9|41854.9|41834.9|41854.9|41834.9|41849.9|41829.9|4
1632961790000|2021-09-30 00:29:50|41816.7|41796.7|41815.8|41795.8|41816.7|41796.7|41815.8|41795.8|2
1632937360000|2021-09-29 17:42:40|||||||||1
1632961810000|2021-09-30 00:30:10|41814.2|41794.2|41814.2|41794.2|41814.2|41794.2|41814.2|41794.2|2
1632937370000|2021-09-29 17:42:50|41854|41834|41854.9|41834.9|41854.9|41834.9|41854|41834|4
1632961820000|2021-09-30 00:30:20|41815|41795|41816.7|41796.7|41816.7|41796.7|41815|41795|2
1632937380000|2021-09-29 17:43:00|41856.5|41836.5|41856.5|41836.5|41856.5|41836.5|41854.9|41834.9|1
1632961830000|2021-09-30 00:30:30|41814.2|41794.2|41814.2|41794.2|41814.2|41794.2|41814.2|41794.2|2
1632937390000|2021-09-29 17:43:10|41854.9|41834.9|41854.8|41834.8|41856.5|41836.5|41854.8|41834.8|5
1632961850000|2021-09-30 00:30:50|||||||||1
1632937400000|2021-09-29 17:43:20|41858.1|41838.1|41856.5|41836.5|41858.1|41838.1|41854|41834|2
1632961860000|2021-09-30 00:31:00|41812.5|41792.5|41810|41790|41812.5|41792.5|41810|41790|2
1632937410000|2021-09-29 17:43:30|41854|41834|41853.1|41833.1|41856.5|41836.5|41853.1|41833.1|3
1632961870000|2021-09-30 00:31:10|41809.2|41789.2|41806.7|41786.7|41809.2|41789.2|41806.7|41786.7|1
1632937420000|2021-09-29 17:43:40|41849.8|41829.8|41849.8|41829.8|41849.8|41829.8|41849.8|41829.8|7
1632961880000|2021-09-30 00:31:20|||||||||3
1632937430000|2021-09-29 17:43:50|41848.1|41828.1|41845.6|41825.6|41850.6|41830.6|41845.6|41825.6|14
1632961890000|2021-09-30 00:31:30|41808.3|41788.3|41808.3|41788.3|41808.3|41788.3|41808.3|41788.3|0
1632937440000|2021-09-29 17:44:00|41844|41824|41846.5|41826.5|41848.1|41828.1|41843.1|41823.1|1
1632961920000|2021-09-30 00:32:00|41809.2|41789.2|41809.2|41789.2|41809.2|41789.2|41809.2|41789.2|2
1632937450000|2021-09-29 17:44:10|41848.1|41828.1|41846.5|41826.5|41849.8|41829.8|41846.5|41826.5|3
1632961930000|2021-09-30 00:32:10|41810|41790|41810|41790|41810|41790|41810|41790|0
1632937460000|2021-09-29 17:44:20|41849.8|41829.8|41850.6|41830.6|41850.6|41830.6|41849.8|41829.8|0
1632961940000|2021-09-30 00:32:20|||||||||1
1632937470000|2021-09-29 17:44:30|41853.1|41833.1|41853.1|41833.1|41853.1|41833.1|41853.1|41833.1|5
1632961950000|2021-09-30 00:32:30|41813.3|41793.3|41819.2|41799.2|41819.2|41799.2|41813.3|41793.3|1
1632937480000|2021-09-29 17:44:40|41854.8|41834.8|41858.1|41838.1|41858.1|41838.1|41853.1|41833.1|2
1632961960000|2021-09-30 00:32:40|41818.4|41798.4|41816.7|41796.7|41818.4|41798.4|41816.7|41796.7|4
1632937490000|2021-09-29 17:44:50|41857.3|41837.3|41853.1|41833.1|41857.3|41837.3|41853.1|41833.1|2
1632961990000|2021-09-30 00:33:10|41814.2|41794.2|41811.7|41791.7|41814.2|41794.2|41811.7|41791.7|2
1632937500000|2021-09-29 17:45:00|41854.8|41834.8|41853.1|41833.1|41855.6|41835.6|41853.1|41833.1|7
1632962000000|2021-09-30 00:33:20|41809.2|41789.2|41807.5|41787.5|41809.2|41789.2|41807.5|41787.5|1
1632937510000|2021-09-29 17:45:10|41850.6|41830.6|41853.1|41833.1|41853.1|41833.1|41850.6|41830.6|2
1632962020000|2021-09-30 00:33:40|41803.4|41783.4|41800|41780|41803.4|41783.4|41800|41780|4
1632937520000|2021-09-29 17:45:20|41850.6|41830.6|41829|41809|41850.6|41830.6|41829|41809|8
1632962030000|2021-09-30 00:33:50|41802.5|41782.5|41801.7|41781.7|41802.5|41782.5|41801.7|41781.7|2
1632937530000|2021-09-29 17:45:30|41828.1|41808.1|41828.1|41808.1|41828.1|41808.1|41823.1|41803.1|4
1632962040000|2021-09-30 00:34:00|41803.3|41783.3|41808.3|41788.3|41808.3|41788.3|41803.3|41783.3|3
1632937540000|2021-09-29 17:45:40|41826.5|41806.5|41823.1|41803.1|41826.5|41806.5|41823.1|41803.1|2
1632962050000|2021-09-30 00:34:10|41806.7|41786.7|41807.5|41787.5|41807.5|41787.5|41806.7|41786.7|0
1632937550000|2021-09-29 17:45:50|41820.6|41800.6|41820.6|41800.6|41824|41804|41813.1|41793.1|48
1632962060000|2021-09-30 00:34:20|41811.7|41791.7|41811.7|41791.7|41811.7|41791.7|41811.7|41791.7|1
1632937560000|2021-09-29 17:46:00|41823.1|41803.1|41824|41804|41824|41804|41823.1|41803.1|1
1632962070000|2021-09-30 00:34:30|||||||||1
1632937570000|2021-09-29 17:46:10|41825.6|41805.6|41825.6|41805.6|41825.6|41805.6|41824|41804|3
1632962080000|2021-09-30 00:34:40|41814.2|41794.2|41814.2|41794.2|41814.2|41794.2|41814.2|41794.2|0
1632937580000|2021-09-29 17:46:20|41823.1|41803.1|41829.8|41809.8|41829.8|41809.8|41823.1|41803.1|1
1632962090000|2021-09-30 00:34:50|41812.4|41792.4|41809.2|41789.2|41812.4|41792.4|41809.2|41789.2|1
1632937600000|2021-09-29 17:46:40|41830.6|41810.6|41834.1|41814.1|41834.1|41814.1|41830.6|41810.6|14
1632962100000|2021-09-30 00:35:00|41807.5|41787.5|41807.5|41787.5|41807.5|41787.5|41807.5|41787.5|3
1632937610000|2021-09-29 17:46:50|41835.8|41815.8|41848.1|41828.1|41848.1|41828.1|41835.8|41815.8|1
1632962120000|2021-09-30 00:35:20|41805.9|41785.9|41805|41785|41805.9|41785.9|41805|41785|0
1632937620000|2021-09-29 17:47:00|41849|41829|41850.6|41830.6|41850.6|41830.6|41848.1|41828.1|0
1632962140000|2021-09-30 00:35:40|||||||||2
1632937640000|2021-09-29 17:47:20|41849|41829|41843.1|41823.1|41849|41829|41843.1|41823.1|3
1632962150000|2021-09-30 00:35:50|41804.1|41784.1|41804.1|41784.1|41804.1|41784.1|41804.1|41784.1|0
1632937650000|2021-09-29 17:47:30|41840.6|41820.6|41839|41819|41840.6|41820.6|41839|41819|2
1632962170000|2021-09-30 00:36:10|41807.5|41787.5|41807.5|41787.5|41807.5|41787.5|41807.5|41787.5|3
1632937660000|2021-09-29 17:47:40|41838.1|41818.1|41838.1|41818.1|41838.1|41818.1|41838.1|41818.1|0
1632962180000|2021-09-30 00:36:20|||||||||1
1632937670000|2021-09-29 17:47:50|41837.3|41817.3|41833.1|41813.1|41837.3|41817.3|41833.1|41813.1|4
1632962200000|2021-09-30 00:36:40|41806.6|41786.6|41802.5|41782.5|41806.6|41786.6|41802.5|41782.5|5
1632937680000|2021-09-29 17:48:00|41832.3|41812.3|41833.1|41813.1|41833.1|41813.1|41832.3|41812.3|1
1632962210000|2021-09-30 00:36:50|41801.6|41781.6|41800|41780|41802.5|41782.5|41800|41780|0
1632937690000|2021-09-29 17:48:10|41832.3|41812.3|41831.5|41811.5|41833.1|41813.1|41830.6|41810.6|1
1632962220000|2021-09-30 00:37:00|41801.6|41781.6|41800|41780|41802.5|41782.5|41800|41780|1
1632937700000|2021-09-29 17:48:20|41830.6|41810.6|41832.3|41812.3|41832.3|41812.3|41829.8|41809.8|0
1632962230000|2021-09-30 00:37:10|41799.1|41779.1|41796.6|41776.6|41799.1|41779.1|41796.6|41776.6|1
1632937710000|2021-09-29 17:48:30|41833.1|41813.1|41830.6|41810.6|41833.1|41813.1|41830.6|41810.6|0
1632962250000|2021-09-30 00:37:30|||||||||2
1632937720000|2021-09-29 17:48:40|41833.1|41813.1|41830.6|41810.6|41833.1|41813.1|41830.6|41810.6|0
1632962270000|2021-09-30 00:37:50|41794.1|41774.1|41794.1|41774.1|41794.1|41774.1|41794.1|41774.1|0
1632937730000|2021-09-29 17:48:50|41833.1|41813.1|41838.1|41818.1|41839.8|41819.8|41833.1|41813.1|2
1632962280000|2021-09-30 00:38:00|41799.1|41779.1|41799.1|41779.1|41799.1|41779.1|41799.1|41779.1|3
1632937740000|2021-09-29 17:49:00|41842.3|41822.3|41844|41824|41844|41824|41842.3|41822.3|1
1632962290000|2021-09-30 00:38:10|41797.5|41777.5|41797.5|41777.5|41797.5|41777.5|41797.5|41777.5|0
1632937750000|2021-09-29 17:49:10|41843.1|41823.1|41848.1|41828.1|41848.1|41828.1|41843.1|41823.1|1
1632962300000|2021-09-30 00:38:20|41801.6|41781.6|41796.6|41776.6|41801.6|41781.6|41796.6|41776.6|0
1632937760000|2021-09-29 17:49:20|41843.1|41823.1|41843.1|41823.1|41843.1|41823.1|41843.1|41823.1|12
1632962330000|2021-09-30 00:38:50|41795.8|41775.8|41794.1|41774.1|41795.8|41775.8|41794.1|41774.1|1
1632937770000|2021-09-29 17:49:30|41830.6|41810.6|41825.6|41805.6|41830.6|41810.6|41825.6|41805.6|4
1632962380000|2021-09-30 00:39:40|||||||||3
1632937780000|2021-09-29 17:49:40|41827.3|41807.3|41825.6|41805.6|41828.1|41808.1|41825.6|41805.6|2
1632962390000|2021-09-30 00:39:50|41791.6|41771.6|41791.6|41771.6|41791.6|41771.6|41791.6|41771.6|1
1632937790000|2021-09-29 17:49:50|41824|41804|41823.1|41803.1|41825.6|41805.6|41823.1|41803.1|3
1632962410000|2021-09-30 00:40:10|41790|41770|41789.1|41769.1|41790|41770|41789.1|41769.1|0
1632962440000|2021-09-30 00:40:40|||||||||2
1632937820000|2021-09-29 17:50:20|41824|41804|41825.6|41805.6|41825.6|41805.6|41823.1|41803.1|0
1632962460000|2021-09-30 00:41:00|41787.5|41767.5|41784.1|41764.1|41787.5|41767.5|41784.1|41764.1|5
1632937830000|2021-09-29 17:50:30|41828.1|41808.1|41827.3|41807.3|41828.1|41808.1|41827.3|41807.3|5
1632962470000|2021-09-30 00:41:10|||||||||1
1632937840000|2021-09-29 17:50:40|41828.9|41808.9|41836.4|41816.4|41836.4|41816.4|41828.9|41808.9|1
1632962480000|2021-09-30 00:41:20|41786.6|41766.6|41787.5|41767.5|41787.5|41767.5|41786.6|41766.6|0
1632937850000|2021-09-29 17:50:50|41837.3|41817.3|41843.9|41823.9|41843.9|41823.9|41836.4|41816.4|2
1632962490000|2021-09-30 00:41:30|41789.1|41769.1|41789.1|41769.1|41789.1|41769.1|41789.1|41769.1|3
1632937860000|2021-09-29 17:51:00|41845.5|41825.5|41848|41828|41848|41828|41845.5|41825.5|1
1632962510000|2021-09-30 00:41:50|41790.9|41770.9|41792.5|41772.5|41792.5|41772.5|41790.9|41770.9|1
1632937870000|2021-09-29 17:51:10|41843.9|41823.9|41843.9|41823.9|41843.9|41823.9|41843.9|41823.9|1
1632962580000|2021-09-30 00:43:00|41793.4|41773.4|41793.4|41773.4|41793.4|41773.4|41793.4|41773.4|0
1632937880000|2021-09-29 17:51:20|41845.6|41825.6|41847.3|41827.3|41847.3|41827.3|41845.6|41825.6|1
1632962600000|2021-09-30 00:43:20|41792.5|41772.5|41794.1|41774.1|41794.1|41774.1|41792.5|41772.5|1
1632937890000|2021-09-29 17:51:30|41851.4|41831.4|41851.4|41831.4|41853.9|41833.9|41851.4|41831.4|2
1632962630000|2021-09-30 00:43:50|41796.6|41776.6|41796.6|41776.6|41796.6|41776.6|41796.6|41776.6|1
1632937900000|2021-09-29 17:51:40|41852.3|41832.3|41856.4|41836.4|41856.4|41836.4|41852.3|41832.3|6
1632962680000|2021-09-30 00:44:40|41794.1|41774.1|41794.1|41774.1|41794.1|41774.1|41794.1|41774.1|0
1632937910000|2021-09-29 17:51:50|41854.8|41834.8|41856.4|41836.4|41856.4|41836.4|41854.8|41834.8|1
1632937920000|2021-09-29 17:52:00|41853.9|41833.9|41848.9|41828.9|41853.9|41833.9|41848.9|41828.9|3
1632962710000|2021-09-30 00:45:10|41797.5|41777.5|41799.1|41779.1|41799.1|41779.1|41797.5|41777.5|8
1632937940000|2021-09-29 17:52:20|41851.4|41831.4|41851.4|41831.4|41851.4|41831.4|41851.4|41831.4|0
1632962720000|2021-09-30 00:45:20|41804.1|41784.1|41806.6|41786.6|41806.6|41786.6|41804.1|41784.1|9
1632937950000|2021-09-29 17:52:30|41854.7|41834.7|41853.9|41833.9|41854.7|41834.7|41853.9|41833.9|5
1632962730000|2021-09-30 00:45:30|41805|41785|41808.4|41788.4|41808.4|41788.4|41805|41785|1
1632937960000|2021-09-29 17:52:40|41857.2|41837.2|41853.9|41833.9|41857.2|41837.2|41853.9|41833.9|2
1632962750000|2021-09-30 00:45:50|41809.3|41789.3|41809.3|41789.3|41809.3|41789.3|41809.3|41789.3|2
1632937970000|2021-09-29 17:52:50|41854.7|41834.7|41854.7|41834.7|41854.7|41834.7|41854.7|41834.7|1
1632962760000|2021-09-30 00:46:00|41809.2|41789.2|41815.8|41795.8|41815.8|41795.8|41809.2|41789.2|1
1632937980000|2021-09-29 17:53:00|41858.9|41838.9|41854.7|41834.7|41858.9|41838.9|41853.9|41833.9|0
1632962770000|2021-09-30 00:46:10|41818.3|41798.3|41818.3|41798.3|41818.3|41798.3|41818.3|41798.3|1
1632937990000|2021-09-29 17:53:10|41853.9|41833.9|41853.9|41833.9|41853.9|41833.9|41853.9|41833.9|0
1632962780000|2021-09-30 00:46:20|41816.6|41796.6|41816.6|41796.6|41816.6|41796.6|41816.6|41796.6|0
1632938000000|2021-09-29 17:53:20|41854.7|41834.7|41854.7|41834.7|41858.9|41838.9|41854.7|41834.7|0
1632962790000|2021-09-30 00:46:30|41821.6|41801.6|41821.6|41801.6|41821.6|41801.6|41821.6|41801.6|2
1632938010000|2021-09-29 17:53:30|41853.9|41833.9|41853.9|41833.9|41853.9|41833.9|41853.9|41833.9|0
1632962800000|2021-09-30 00:46:40|||||||||1
1632938020000|2021-09-29 17:53:40|41854.7|41834.7|41853.9|41833.9|41854.7|41834.7|41853.9|41833.9|1
1632962810000|2021-09-30 00:46:50|41819.1|41799.1|41819.1|41799.1|41820.8|41800.8|41819.1|41799.1|7
1632938030000|2021-09-29 17:53:50|41855.6|41835.6|41858.9|41838.9|41858.9|41838.9|41853.9|41833.9|0
1632962820000|2021-09-30 00:47:00|41820.8|41800.8|41820.8|41800.8|41820.8|41800.8|41820.8|41800.8|0
1632938040000|2021-09-29 17:54:00|41854.7|41834.7|41853.9|41833.9|41858.9|41838.9|41853.9|41833.9|0
1632962830000|2021-09-30 00:47:10|41821.6|41801.6|41821.6|41801.6|41821.6|41801.6|41821.6|41801.6|0
1632938050000|2021-09-29 17:54:10|41858.9|41838.9|41858|41838|41861.4|41841.4|41857.2|41837.2|1
1632962840000|2021-09-30 00:47:20|41820.8|41800.8|41822.5|41802.5|41822.5|41802.5|41816.6|41796.6|5
1632938060000|2021-09-29 17:54:20|41858.9|41838.9|41853.9|41833.9|41860.5|41840.5|41853.9|41833.9|3
1632962850000|2021-09-30 00:47:30|41824.1|41804.1|41824.1|41804.1|41824.1|41804.1|41824.1|41804.1|1
1632938070000|2021-09-29 17:54:30|41851.4|41831.4|41851.4|41831.4|41851.4|41831.4|41849.7|41829.7|0
1632962860000|2021-09-30 00:47:40|41825.8|41805.8|41827.5|41807.5|41827.5|41807.5|41824.1|41804.1|0
1632938080000|2021-09-29 17:54:40|41853.9|41833.9|41848.9|41828.9|41853.9|41833.9|41848.9|41828.9|2
1632962870000|2021-09-30 00:47:50|41825.9|41805.9|41828.4|41808.4|41830|41810|41825|41805|4
1632938100000|2021-09-29 17:55:00|41847.2|41827.2|41843.9|41823.9|41847.2|41827.2|41843.9|41823.9|7
1632962910000|2021-09-30 00:48:30|41830|41810|41831.6|41811.6|41831.6|41811.6|41830|41810|6
1632938110000|2021-09-29 17:55:10|41845.5|41825.5|41846.4|41826.4|41846.4|41826.4|41843.9|41823.9|0
1632962920000|2021-09-30 00:48:40|41833.3|41813.3|41834.1|41814.1|41834.1|41814.1|41833.3|41813.3|0
1632938120000|2021-09-29 17:55:20|41848|41828|41843.9|41823.9|41848|41828|41843.9|41823.9|1
1632962930000|2021-09-30 00:48:50|41831.6|41811.6|41834.1|41814.1|41834.1|41814.1|41831.6|41811.6|1
1632938130000|2021-09-29 17:55:30|41845.5|41825.5|41843.9|41823.9|41846.4|41826.4|41843.9|41823.9|2
1632962940000|2021-09-30 00:49:00|41833.3|41813.3|41836.6|41816.6|41836.6|41816.6|41831.6|41811.6|22
1632938140000|2021-09-29 17:55:40|41846.4|41826.4|41843.9|41823.9|41846.4|41826.4|41843.9|41823.9|0
1632962950000|2021-09-30 00:49:10|41839.1|41819.1|41839.1|41819.1|41839.1|41819.1|41839.1|41819.1|16
1632938150000|2021-09-29 17:55:50|41846.4|41826.4|41846.4|41826.4|41846.4|41826.4|41843.9|41823.9|0
1632962960000|2021-09-30 00:49:20|41841.6|41821.6|41841.6|41821.6|41841.6|41821.6|41839.1|41819.1|0
1632938160000|2021-09-29 17:56:00|41843.9|41823.9|41843.9|41823.9|41843.9|41823.9|41843.9|41823.9|1
1632962970000|2021-09-30 00:49:30|41842.5|41822.5|41845|41825|41845|41825|41842.5|41822.5|15
1632938190000|2021-09-29 17:56:30|41846.4|41826.4|41848|41828|41848|41828|41843.9|41823.9|2
1632962990000|2021-09-30 00:49:50|41845.9|41825.9|41845|41825|41845.9|41825.9|41845|41825|1
1632938200000|2021-09-29 17:56:40|41846.4|41826.4|41848|41828|41848.9|41828.9|41846.4|41826.4|4
1632938210000|2021-09-29 17:56:50|41846.4|41826.4|41848|41828|41848|41828|41846.4|41826.4|0
1632963000000|2021-09-30 00:50:00|41848.3|41828.3|41859.1|41839.1|41859.1|41839.1|41848.3|41828.3|14
1632938220000|2021-09-29 17:57:00|41846.4|41826.4|41848|41828|41848|41828|41846.4|41826.4|1
1632963010000|2021-09-30 00:50:10|||||||||2
1632938230000|2021-09-29 17:57:10|41845.5|41825.5|41838|41818|41845.5|41825.5|41833.9|41813.9|6
1632963020000|2021-09-30 00:50:20|||||||||2
1632938240000|2021-09-29 17:57:20|41836.4|41816.4|41835.6|41815.6|41838.9|41818.9|41833.9|41813.9|1
1632963030000|2021-09-30 00:50:30|||||||||1
1632938250000|2021-09-29 17:57:30|41834.7|41814.7|41838.9|41818.9|41838.9|41818.9|41833.9|41813.9|0
1632963050000|2021-09-30 00:50:50|||||||||4
1632938260000|2021-09-29 17:57:40|41838|41818|41833.9|41813.9|41838|41818|41833.9|41813.9|0
1632963060000|2021-09-30 00:51:00|||||||||3
1632938270000|2021-09-29 17:57:50|41836.4|41816.4|41838|41818|41838|41818|41836.4|41816.4|0
1632963080000|2021-09-30 00:51:20|||||||||1
1632963090000|2021-09-30 00:51:30|||||||||1
1632938280000|2021-09-29 17:58:00|41838.9|41818.9|41838|41818|41838.9|41818.9|41838|41818|0
1632963100000|2021-09-30 00:51:40|41861.6|41841.6|41861.6|41841.6|41861.6|41841.6|41861.6|41841.6|2
1632938300000|2021-09-29 17:58:20|41836.4|41816.4|41838|41818|41838|41818|41836.4|41816.4|0
1632963110000|2021-09-30 00:51:50|41863.3|41843.3|41861.6|41841.6|41864.1|41844.1|41861.6|41841.6|2
1632938310000|2021-09-29 17:58:30|41836.4|41816.4|41838|41818|41838|41818|41836.4|41816.4|0
1632963120000|2021-09-30 00:52:00|41859.1|41839.1|41859.1|41839.1|41859.1|41839.1|41858.3|41838.3|2
1632938320000|2021-09-29 17:58:40|41838.9|41818.9|41838.9|41818.9|41838.9|41818.9|41838.9|41818.9|0
1632963130000|2021-09-30 00:52:10|41858.3|41838.3|41856.6|41836.6|41858.3|41838.3|41856.6|41836.6|0
1632938340000|2021-09-29 17:59:00|41843.9|41823.9|41848|41828|41848|41828|41843.9|41823.9|2
1632963140000|2021-09-30 00:52:20|41854.1|41834.1|41854.1|41834.1|41854.1|41834.1|41854.1|41834.1|2
1632938370000|2021-09-29 17:59:30|41846.4|41826.4|41843.9|41823.9|41846.4|41826.4|41843.9|41823.9|1
1632963150000|2021-09-30 00:52:30|41849.1|41829.1|41853.3|41833.3|41853.3|41833.3|41849.1|41829.1|4
1632938390000|2021-09-29 17:59:50|41844.7|41824.7|41846.4|41826.4|41846.4|41826.4|41843.9|41823.9|4
1632963160000|2021-09-30 00:52:40|||||||||1
1632938400000|2021-09-29 18:00:00|41848|41828|41848|41828|41848|41828|41841.4|41821.4|8
1632963170000|2021-09-30 00:52:50|41854.1|41834.1|41854.1|41834.1|41856.6|41836.6|41854.1|41834.1|4
1632938410000|2021-09-29 18:00:10|41848.9|41828.9|41848.9|41828.9|41848.9|41828.9|41846.4|41826.4|0
1632963180000|2021-09-30 00:53:00|41855.8|41835.8|41854.1|41834.1|41855.8|41835.8|41854.1|41834.1|0
1632938430000|2021-09-29 18:00:30|41846.4|41826.4|41843.9|41823.9|41846.4|41826.4|41843.9|41823.9|1
1632963190000|2021-09-30 00:53:10|41853.3|41833.3|41853.3|41833.3|41853.3|41833.3|41853.3|41833.3|1
1632938460000|2021-09-29 18:01:00|41841.4|41821.4|41837.2|41817.2|41843.9|41823.9|41837.2|41817.2|10
1632963200000|2021-09-30 00:53:20|41854.1|41834.1|41858.3|41838.3|41858.3|41838.3|41854.1|41834.1|6
1632938470000|2021-09-29 18:01:10|41835.6|41815.6|41834.7|41814.7|41835.6|41815.6|41834.7|41814.7|14
1632963210000|2021-09-30 00:53:30|41856.6|41836.6|41863.3|41843.3|41863.3|41843.3|41855.8|41835.8|11
1632938480000|2021-09-29 18:01:20|41833.1|41813.1|41838.1|41818.1|41838.1|41818.1|41833.1|41813.1|3
1632963220000|2021-09-30 00:53:40|41862.5|41842.5|41861.6|41841.6|41865|41845|41861.6|41841.6|1
1632938510000|2021-09-29 18:01:50|41839|41819|41844.7|41824.7|41845.6|41825.6|41839|41819|0
1632963240000|2021-09-30 00:54:00|41864.1|41844.1|41864.1|41844.1|41864.9|41844.9|41864.1|41844.1|4
1632938520000|2021-09-29 18:02:00|41843.1|41823.1|41850.6|41830.6|41850.6|41830.6|41843.1|41823.1|7
1632963250000|2021-09-30 00:54:10|41862.5|41842.5|41864.1|41844.1|41866.6|41846.6|41861.6|41841.6|4
1632938530000|2021-09-29 18:02:10|41851.5|41831.5|41855.6|41835.6|41855.6|41835.6|41851.5|41831.5|2
1632963260000|2021-09-30 00:54:20|41866.6|41846.6|41864.1|41844.1|41866.6|41846.6|41864.1|41844.1|0
1632938540000|2021-09-29 18:02:20|41858.1|41838.1|41858.1|41838.1|41858.1|41838.1|41858.1|41838.1|0
1632963270000|2021-09-30 00:54:30|41866.6|41846.6|41866.6|41846.6|41866.6|41846.6|41866.6|41846.6|0
1632938550000|2021-09-29 18:02:30|41856.5|41836.5|41857.2|41837.2|41857.2|41837.2|41855.6|41835.6|1
1632963290000|2021-09-30 00:54:50|41864.1|41844.1|41865.8|41845.8|41866.6|41846.6|41864.1|41844.1|2
1632938560000|2021-09-29 18:02:40|41858.1|41838.1|41857.2|41837.2|41858.1|41838.1|41856.4|41836.4|1
1632938570000|2021-09-29 18:02:50|41858.1|41838.1|41857.2|41837.2|41858.1|41838.1|41857.2|41837.2|5
1632963300000|2021-09-30 00:55:00|41866.6|41846.6|41852.5|41832.5|41866.6|41846.6|41852.5|41832.5|9
1632938580000|2021-09-29 18:03:00|41856.4|41836.4|41853.1|41833.1|41856.4|41836.4|41850.6|41830.6|1
1632963310000|2021-09-30 00:55:10|||||||||1
1632938590000|2021-09-29 18:03:10|||||||||1
1632963320000|2021-09-30 00:55:20|41854.1|41834.1|41854.1|41834.1|41854.1|41834.1|41854.1|41834.1|0
1632938600000|2021-09-29 18:03:20|41851.5|41831.5|41850.6|41830.6|41851.5|41831.5|41850.6|41830.6|4
1632963330000|2021-09-30 00:55:30|41856.6|41836.6|41853.3|41833.3|41856.6|41836.6|41853.3|41833.3|8
1632938610000|2021-09-29 18:03:30|41851.5|41831.5|41851.5|41831.5|41851.5|41831.5|41851.5|41831.5|1
1632963350000|2021-09-30 00:55:50|41854.9|41834.9|41853.3|41833.3|41855.8|41835.8|41853.3|41833.3|0
1632938620000|2021-09-29 18:03:40|41853.1|41833.1|41853.1|41833.1|41853.1|41833.1|41853.1|41833.1|0
1632963370000|2021-09-30 00:56:10|41855.8|41835.8|41859.1|41839.1|41859.1|41839.1|41855.8|41835.8|2
1632938630000|2021-09-29 18:03:50|||||||||1
1632963380000|2021-09-30 00:56:20|41856.6|41836.6|41861.6|41841.6|41861.6|41841.6|41856.6|41836.6|4
1632938640000|2021-09-29 18:04:00|41854.7|41834.7|41854.7|41834.7|41854.7|41834.7|41854.7|41834.7|0
1632963400000|2021-09-30 00:56:40|41864.1|41844.1|41866.6|41846.6|41866.6|41846.6|41863.3|41843.3|2
1632938660000|2021-09-29 18:04:20|41856.4|41836.4|41857.2|41837.2|41858.9|41838.9|41854.7|41834.7|1
1632963410000|2021-09-30 00:56:50|41861.6|41841.6|41861.6|41841.6|41861.6|41841.6|41861.6|41841.6|11
1632938670000|2021-09-29 18:04:30|41856.4|41836.4|41854.7|41834.7|41856.4|41836.4|41854.7|41834.7|2
1632963420000|2021-09-30 00:57:00|||||||||3
1632938690000|2021-09-29 18:04:50|41850.6|41830.6|41850.6|41830.6|41850.6|41830.6|41850.6|41830.6|2
1632963440000|2021-09-30 00:57:20|||||||||1
1632963460000|2021-09-30 00:57:40|41862.5|41842.5|41864.1|41844.1|41864.1|41844.1|41862.5|41842.5|1
1632938710000|2021-09-29 18:05:10|41849|41829|41850.6|41830.6|41850.6|41830.6|41848.1|41828.1|0
1632963470000|2021-09-30 00:57:50|||||||||1
1632938720000|2021-09-29 18:05:20|41852.2|41832.2|41852.2|41832.2|41852.2|41832.2|41852.2|41832.2|4
1632963480000|2021-09-30 00:58:00|||||||||2
1632938730000|2021-09-29 18:05:30|41850.6|41830.6|41852.2|41832.2|41852.2|41832.2|41850.6|41830.6|1
1632963500000|2021-09-30 00:58:20|41866.6|41846.6|41864.1|41844.1|41866.6|41846.6|41864.1|41844.1|1
1632938740000|2021-09-29 18:05:40|41853.1|41833.1|41857.2|41837.2|41857.2|41837.2|41853.1|41833.1|1
1632963510000|2021-09-30 00:58:30|41861.6|41841.6|41861.6|41841.6|41861.6|41841.6|41861.6|41841.6|8
1632938750000|2021-09-29 18:05:50|41856.4|41836.4|41854.7|41834.7|41857.2|41837.2|41854.7|41834.7|1
1632963520000|2021-09-30 00:58:40|41859.1|41839.1|41861.6|41841.6|41861.6|41841.6|41859.1|41839.1|2
1632938760000|2021-09-29 18:06:00|41857.2|41837.2|41854.7|41834.7|41857.2|41837.2|41854.7|41834.7|0
1632963530000|2021-09-30 00:58:50|41860|41840|41859.1|41839.1|41861.6|41841.6|41857.5|41837.5|1
1632938770000|2021-09-29 18:06:10|||||||||1
1632963540000|2021-09-30 00:59:00|41857.5|41837.5|41859.1|41839.1|41859.1|41839.1|41857.5|41837.5|2
1632938780000|2021-09-29 18:06:20|41853.1|41833.1|41855.6|41835.6|41855.6|41835.6|41850.6|41830.6|11
1632963550000|2021-09-30 00:59:10|41860|41840|41861.6|41841.6|41861.6|41841.6|41860|41840|1
1632938790000|2021-09-29 18:06:30|41857.2|41837.2|41853.1|41833.1|41858.1|41838.1|41853.1|41833.1|15
1632963560000|2021-09-30 00:59:20|||||||||2
1632938810000|2021-09-29 18:06:50|41852.2|41832.2|41856.4|41836.4|41856.4|41836.4|41852.2|41832.2|5
1632963570000|2021-09-30 00:59:30|41860|41840|41864.1|41844.1|41864.1|41844.1|41860|41840|1
1632938820000|2021-09-29 18:07:00|41854.7|41834.7|41858|41838|41858|41838|41854.7|41834.7|2
1632963580000|2021-09-30 00:59:40|41865.7|41845.7|41865|41845|41866.6|41846.6|41865|41845|3
1632938830000|2021-09-29 18:07:10|41856.4|41836.4|41861.4|41841.4|41861.4|41841.4|41856.4|41836.4|2
1632938840000|2021-09-29 18:07:20|41863|41843|41863|41843|41863|41843|41861.4|41841.4|0
1632963600000|2021-09-30 01:00:00|41864.1|41844.1|41878.2|41858.2|41893.2|41873.2|41864.1|41844.1|60
1632938850000|2021-09-29 18:07:30|41864.7|41844.7|41865.6|41845.6|41867.2|41847.2|41863.1|41843.1|2
1632963610000|2021-09-30 01:00:10|41879.1|41859.1|41866.7|41846.7|41883.2|41863.2|41866.7|41846.7|26
1632938860000|2021-09-29 18:07:40|41867.2|41847.2|41865.6|41845.6|41867.2|41847.2|41864.7|41844.7|0
1632963620000|2021-09-30 01:00:20|41865|41845|41872.5|41852.5|41872.5|41852.5|41859.2|41839.2|13
1632938870000|2021-09-29 18:07:50|41867.2|41847.2|41865.6|41845.6|41867.2|41847.2|41865.6|41845.6|0
1632963630000|2021-09-30 01:00:30|41874.1|41854.1|41889.1|41869.1|41889.1|41869.1|41874.1|41854.1|12
1632938880000|2021-09-29 18:08:00|41867.2|41847.2|41867.2|41847.2|41867.2|41847.2|41865.6|41845.6|0
1632963640000|2021-09-30 01:00:40|41891.6|41871.6|41891.6|41871.6|41894.1|41874.1|41886.6|41866.6|17
1632938890000|2021-09-29 18:08:10|41865.6|41845.6|41867.2|41847.2|41867.2|41847.2|41865.6|41845.6|0
1632963650000|2021-09-30 01:00:50|41890.7|41870.7|41886.6|41866.6|41890.7|41870.7|41884.1|41864.1|12
1632938900000|2021-09-29 18:08:20|41865.6|41845.6|41863.1|41843.1|41867.2|41847.2|41863.1|41843.1|2
1632963660000|2021-09-30 01:01:00|41887.5|41867.5|41883.4|41863.4|41899.1|41879.1|41883.4|41863.4|17
1632938910000|2021-09-29 18:08:30|41864|41844|41867.2|41847.2|41867.2|41847.2|41864|41844|2
1632963670000|2021-09-30 01:01:10|41885|41865|41869.1|41849.1|41885|41865|41869.1|41849.1|12
1632938920000|2021-09-29 18:08:40|41868.9|41848.9|41886.4|41866.4|41886.4|41866.4|41868.9|41848.9|20
1632963680000|2021-09-30 01:01:20|41867.5|41847.5|41859.2|41839.2|41867.5|41847.5|41859.2|41839.2|20
1632938930000|2021-09-29 18:08:50|41887.2|41867.2|41895.5|41875.5|41895.5|41875.5|41887.2|41867.2|20
1632963690000|2021-09-30 01:01:30|41860.9|41840.9|41863.4|41843.4|41863.4|41843.4|41859.2|41839.2|11
1632938940000|2021-09-29 18:09:00|41893|41873|41888.9|41868.9|41893|41873|41888.9|41868.9|4
1632963700000|2021-09-30 01:01:40|41859.2|41839.2|41855.1|41835.1|41859.2|41839.2|41855.1|41835.1|18
1632938950000|2021-09-29 18:09:10|||||||||3
1632963710000|2021-09-30 01:01:50|41852.6|41832.6|41849.2|41829.2|41855.9|41835.9|41849.2|41829.2|13
1632938960000|2021-09-29 18:09:20|41889.7|41869.7|41884.7|41864.7|41889.7|41869.7|41884.7|41864.7|2
1632963720000|2021-09-30 01:02:00|41847.6|41827.6|41835.1|41815.1|41847.6|41827.6|41835.1|41815.1|27
1632938970000|2021-09-29 18:09:30|41883.9|41863.9|41888.9|41868.9|41888.9|41868.9|41883.9|41863.9|1
1632963730000|2021-09-30 01:02:10|41833.5|41813.5|41832.6|41812.6|41833.5|41813.5|41830.1|41810.1|10
1632938980000|2021-09-29 18:09:40|41887.2|41867.2|41883.9|41863.9|41887.2|41867.2|41883.9|41863.9|0
1632963740000|2021-09-30 01:02:20|41831|41811|41838.5|41818.5|41838.5|41818.5|41830.1|41810.1|31
1632938990000|2021-09-29 18:09:50|41886.4|41866.4|41888.9|41868.9|41888.9|41868.9|41883.9|41863.9|0
1632963750000|2021-09-30 01:02:30|41840.1|41820.1|41817.6|41797.6|41844.2|41824.2|41817.6|41797.6|24
1632939000000|2021-09-29 18:10:00|41889.7|41869.7|41893|41873|41893|41873|41889.7|41869.7|1
1632963760000|2021-09-30 01:02:40|41816|41796|41845.1|41825.1|41845.1|41825.1|41814.2|41794.2|13
1632939010000|2021-09-29 18:10:10|41894.6|41874.6|41911.4|41891.4|41911.4|41891.4|41894.6|41874.6|14
1632963770000|2021-09-30 01:02:50|41846.7|41826.7|41842.6|41822.6|41847.6|41827.6|41842.6|41822.6|9
1632939020000|2021-09-29 18:10:20|41916.4|41896.4|41908.9|41888.9|41916.4|41896.4|41908.9|41888.9|3
1632963780000|2021-09-30 01:03:00|41839.3|41819.3|41842.6|41822.6|41842.6|41822.6|41837.6|41817.6|35
1632939030000|2021-09-29 18:10:30|41907.2|41887.2|41901.4|41881.4|41908.9|41888.9|41901.4|41881.4|3
1632963790000|2021-09-30 01:03:10|41843.5|41823.5|41847.6|41827.6|41851.7|41831.7|41843.5|41823.5|10
1632939040000|2021-09-29 18:10:40|41899.7|41879.7|41898.9|41878.9|41901.4|41881.4|41898.9|41878.9|1
1632963800000|2021-09-30 01:03:20|41852.6|41832.6|41847.6|41827.6|41852.6|41832.6|41847.6|41827.6|15
1632939060000|2021-09-29 18:11:00|41901.4|41881.4|41901.4|41881.4|41901.4|41881.4|41898.9|41878.9|0
1632963810000|2021-09-30 01:03:30|||||||||3
1632939070000|2021-09-29 18:11:10|41902.2|41882.2|41903.9|41883.9|41905.5|41885.5|41902.2|41882.2|8
1632963820000|2021-09-30 01:03:40|41850.1|41830.1|41857.6|41837.6|41857.6|41837.6|41850.1|41830.1|11
1632939080000|2021-09-29 18:11:20|41904.7|41884.7|41903.9|41883.9|41905.5|41885.5|41902.2|41882.2|6
1632963830000|2021-09-30 01:03:50|41859.2|41839.2|41861.7|41841.7|41861.7|41841.7|41859.2|41839.2|5
1632939090000|2021-09-29 18:11:30|41906.4|41886.4|41906.4|41886.4|41906.4|41886.4|41901.4|41881.4|3
1632963840000|2021-09-30 01:04:00|41863.4|41843.4|41871|41851|41873.4|41853.4|41863.4|41843.4|11
1632939100000|2021-09-29 18:11:40|41908.9|41888.9|41913.9|41893.9|41913.9|41893.9|41908.9|41888.9|2
1632963850000|2021-09-30 01:04:10|41869.3|41849.3|41867.6|41847.6|41869.3|41849.3|41867.6|41847.6|0
1632939110000|2021-09-29 18:11:50|41915.5|41895.5|41914.7|41894.7|41915.5|41895.5|41913.9|41893.9|2
1632963860000|2021-09-30 01:04:20|41868.5|41848.5|41875.1|41855.1|41875.1|41855.1|41868.5|41848.5|7
1632939120000|2021-09-29 18:12:00|41913.9|41893.9|41913.9|41893.9|41913.9|41893.9|41911.4|41891.4|1
1632963870000|2021-09-30 01:04:30|41876.7|41856.7|41880.1|41860.1|41882.6|41862.6|41876.7|41856.7|11
1632939130000|2021-09-29 18:12:10|41912.2|41892.2|41911.4|41891.4|41912.2|41892.2|41911.4|41891.4|1
1632963880000|2021-09-30 01:04:40|41881.7|41861.7|41880.1|41860.1|41881.7|41861.7|41878.5|41858.5|11
1632939140000|2021-09-29 18:12:20|41908.9|41888.9|41906.4|41886.4|41908.9|41888.9|41904.7|41884.7|4
1632963890000|2021-09-30 01:04:50|41882.6|41862.6|41885.1|41865.1|41885.1|41865.1|41882.6|41862.6|2
1632939160000|2021-09-29 18:12:40|||||||||1
1632939170000|2021-09-29 18:12:50|41908|41888|41912.2|41892.2|41912.2|41892.2|41908|41888|0
1632963900000|2021-09-30 01:05:00|41887.6|41867.6|41884.2|41864.2|41890.1|41870.1|41884.2|41864.2|21
1632939180000|2021-09-29 18:13:00|41913.1|41893.1|41916.4|41896.4|41916.4|41896.4|41913.1|41893.1|7
1632963910000|2021-09-30 01:05:10|41881.7|41861.7|41882.6|41862.6|41884.2|41864.2|41881.7|41861.7|1
1632939190000|2021-09-29 18:13:10|41917.2|41897.2|41916.4|41896.4|41918|41898|41916.4|41896.4|3
1632963920000|2021-09-30 01:05:20|41880.1|41860.1|41870.1|41850.1|41880.1|41860.1|41867.6|41847.6|7
1632939200000|2021-09-29 18:13:20|41918.1|41898.1|41926.4|41906.4|41926.4|41906.4|41918.1|41898.1|19
1632963930000|2021-09-30 01:05:30|41865.1|41845.1|41857.6|41837.6|41865.1|41845.1|41857.6|41837.6|3
1632939210000|2021-09-29 18:13:30|41924.7|41904.7|41926.4|41906.4|41926.4|41906.4|41923.9|41903.9|3
1632963940000|2021-09-30 01:05:40|41856|41836|41845.1|41825.1|41856|41836|41845.1|41825.1|2
1632939220000|2021-09-29 18:13:40|41923.9|41903.9|41913.9|41893.9|41923.9|41903.9|41913.9|41893.9|8
1632963950000|2021-09-30 01:05:50|41846|41826|41845.1|41825.1|41847.6|41827.6|41845.1|41825.1|3
1632939230000|2021-09-29 18:13:50|41916.4|41896.4|41916.4|41896.4|41916.4|41896.4|41913.9|41893.9|3
1632963960000|2021-09-30 01:06:00|41850.1|41830.1|41850.1|41830.1|41850.1|41830.1|41847.6|41827.6|3
1632939240000|2021-09-29 18:14:00|41918|41898|41921.4|41901.4|41921.4|41901.4|41916.4|41896.4|2
1632963970000|2021-09-30 01:06:10|41851|41831|41855.1|41835.1|41855.1|41835.1|41851|41831|3
1632939250000|2021-09-29 18:14:10|41918.9|41898.9|41919.7|41899.7|41923.9|41903.9|41918.9|41898.9|2
1632963980000|2021-09-30 01:06:20|41856|41836|41856|41836|41856|41836|41856|41836|1
1632939260000|2021-09-29 18:14:20|41920.5|41900.5|41921.4|41901.4|41923.9|41903.9|41920.5|41900.5|0
1632963990000|2021-09-30 01:06:30|41857.6|41837.6|41855.1|41835.1|41860.1|41840.1|41855.1|41835.1|0
1632939270000|2021-09-29 18:14:30|41923.9|41903.9|41928|41908|41928|41908|41923.9|41903.9|1
1632964000000|2021-09-30 01:06:40|||||||||1
1632939280000|2021-09-29 18:14:40|41929.6|41909.6|41930.5|41910.5|41930.5|41910.5|41929.6|41909.6|1
1632964010000|2021-09-30 01:06:50|41856|41836|41852.6|41832.6|41859.2|41839.2|41852.6|41832.6|6
1632939290000|2021-09-29 18:14:50|41929.6|41909.6|41931.4|41911.4|41931.4|41911.4|41928|41908|5
1632964020000|2021-09-30 01:07:00|41850.1|41830.1|41847.6|41827.6|41852.6|41832.6|41847.6|41827.6|42
1632939300000|2021-09-29 18:15:00|41933.9|41913.9|41935.5|41915.5|41936.4|41916.4|41933.9|41913.9|12
1632964030000|2021-09-30 01:07:10|41846|41826|41837.6|41817.6|41846|41826|41836|41816|10
1632939310000|2021-09-29 18:15:10|41934.6|41914.6|41931.4|41911.4|41934.6|41914.6|41931.4|41911.4|1
1632964040000|2021-09-30 01:07:20|41839.2|41819.2|41845.1|41825.1|41845.1|41825.1|41839.2|41819.2|2
1632939320000|2021-09-29 18:15:20|41933|41913|41923.9|41903.9|41933|41913|41923.9|41903.9|2
1632964050000|2021-09-30 01:07:30|41846.7|41826.7|41851.7|41831.7|41851.7|41831.7|41846.7|41826.7|1
1632939330000|2021-09-29 18:15:30|41922.2|41902.2|41908.9|41888.9|41922.2|41902.2|41908.9|41888.9|3
1632964060000|2021-09-30 01:07:40|41853.4|41833.4|41860.1|41840.1|41860.1|41840.1|41853.4|41833.4|1
1632939340000|2021-09-29 18:15:40|41904.7|41884.7|41903.9|41883.9|41904.7|41884.7|41902.2|41882.2|8
1632964070000|2021-09-30 01:07:50|41862.6|41842.6|41862.6|41842.6|41862.6|41842.6|41862.6|41842.6|3
1632939350000|2021-09-29 18:15:50|41869|41849|41869.7|41849.7|41872.3|41852.3|41869|41849|23
1632964080000|2021-09-30 01:08:00|41865.1|41845.1|41875.1|41855.1|41875.1|41855.1|41865.1|41845.1|8
1632939360000|2021-09-29 18:16:00|41872.2|41852.2|41867.2|41847.2|41872.2|41852.2|41863.1|41843.1|23
1632964090000|2021-09-30 01:08:10|41877.6|41857.6|41877.6|41857.6|41881.7|41861.7|41875.1|41855.1|2
1632939370000|2021-09-29 18:16:10|41866.4|41846.4|41866.4|41846.4|41866.4|41846.4|41866.4|41846.4|1
1632964100000|2021-09-30 01:08:20|41876|41856|41872.6|41852.6|41876|41856|41872.6|41852.6|5
1632939380000|2021-09-29 18:16:20|41867.2|41847.2|41869.7|41849.7|41869.7|41849.7|41867.2|41847.2|4
1632964110000|2021-09-30 01:08:30|41874.2|41854.2|41873.5|41853.5|41875.1|41855.1|41873.5|41853.5|2
1632939390000|2021-09-29 18:16:30|41871.4|41851.4|41872.2|41852.2|41872.2|41852.2|41871.4|41851.4|0
1632964120000|2021-09-30 01:08:40|41872.6|41852.6|41872.6|41852.6|41877.6|41857.6|41872.6|41852.6|3
1632939400000|2021-09-29 18:16:40|||||||||2
1632964130000|2021-09-30 01:08:50|||||||||2
1632939430000|2021-09-29 18:17:10|||||||||1
1632964140000|2021-09-30 01:09:00|41873.5|41853.5|41872.6|41852.6|41875.1|41855.1|41872.6|41852.6|0
1632939440000|2021-09-29 18:17:20|41871.4|41851.4|41873.9|41853.9|41873.9|41853.9|41871.4|41851.4|1
1632964150000|2021-09-30 01:09:10|41871.7|41851.7|41867.6|41847.6|41872.6|41852.6|41867.6|41847.6|4
1632939450000|2021-09-29 18:17:30|41874.7|41854.7|41874.7|41854.7|41874.7|41854.7|41874.7|41854.7|0
1632964160000|2021-09-30 01:09:20|41868.5|41848.5|41871|41851|41872.6|41852.6|41868.5|41848.5|1
1632939460000|2021-09-29 18:17:40|41878.9|41858.9|41878.9|41858.9|41883|41863|41878.9|41858.9|7
1632964170000|2021-09-30 01:09:30|41870.1|41850.1|41867.6|41847.6|41870.1|41850.1|41867.6|41847.6|4
1632939470000|2021-09-29 18:17:50|41880.5|41860.5|41881.4|41861.4|41881.4|41861.4|41878.9|41858.9|0
1632964180000|2021-09-30 01:09:40|41870.1|41850.1|41871|41851|41871.7|41851.7|41870.1|41850.1|12
1632939480000|2021-09-29 18:18:00|41883|41863|41883|41863|41883|41863|41883|41863|5
1632964190000|2021-09-30 01:09:50|41872.6|41852.6|41877.6|41857.6|41880.1|41860.1|41872.6|41852.6|5
1632939490000|2021-09-29 18:18:10|41884.6|41864.6|41883|41863|41885.5|41865.5|41883|41863|0
1632939500000|2021-09-29 18:18:20|41885.5|41865.5|41883.9|41863.9|41886.4|41866.4|41883.9|41863.9|2
1632964200000|2021-09-30 01:10:00|41874.3|41854.3|41845.1|41825.1|41874.3|41854.3|41845.1|41825.1|24
1632939510000|2021-09-29 18:18:30|41885.5|41865.5|41888.9|41868.9|41888.9|41868.9|41885.5|41865.5|1
1632964210000|2021-09-30 01:10:10|41846.7|41826.7|41845.1|41825.1|41851|41831|41843.5|41823.5|14
1632939520000|2021-09-29 18:18:40|41890.5|41870.5|41893.9|41873.9|41893.9|41873.9|41890.5|41870.5|0
1632964220000|2021-09-30 01:10:20|41846.7|41826.7|41840.1|41820.1|41847.6|41827.6|41840.1|41820.1|4
1632939530000|2021-09-29 18:18:50|||||||||2
1632964230000|2021-09-30 01:10:30|41838.5|41818.5|41836.7|41816.7|41838.5|41818.5|41835.1|41815.1|2
1632939540000|2021-09-29 18:19:00|||||||||1
1632964240000|2021-09-30 01:10:40|41838.5|41818.5|41841|41821|41842.6|41822.6|41835.1|41815.1|5
1632939550000|2021-09-29 18:19:10|41897.2|41877.2|41894.7|41874.7|41897.2|41877.2|41894.7|41874.7|0
1632964250000|2021-09-30 01:10:50|41840.1|41820.1|41837.6|41817.6|41840.1|41820.1|41837.6|41817.6|5
1632939560000|2021-09-29 18:19:20|41893.9|41873.9|41893.9|41873.9|41893.9|41873.9|41893.9|41873.9|1
1632964260000|2021-09-30 01:11:00|41836|41816|41840.1|41820.1|41840.1|41820.1|41835.1|41815.1|6
1632939570000|2021-09-29 18:19:30|41894.7|41874.7|41890.6|41870.6|41894.7|41874.7|41890.6|41870.6|3
1632964270000|2021-09-30 01:11:10|41842.6|41822.6|41857.6|41837.6|41857.6|41837.6|41842.6|41822.6|7
1632939580000|2021-09-29 18:19:40|41888.9|41868.9|41888.9|41868.9|41888.9|41868.9|41887.3|41867.3|0
1632964280000|2021-09-30 01:11:20|41856.7|41836.7|41855.1|41835.1|41856.7|41836.7|41855.1|41835.1|0
1632939590000|2021-09-29 18:19:50|41887.3|41867.3|41887.3|41867.3|41888.9|41868.9|41887.3|41867.3|1
1632964290000|2021-09-30 01:11:30|41854.2|41834.2|41851|41831|41854.2|41834.2|41851|41831|5
1632939600000|2021-09-29 18:20:00|41888.9|41868.9|41888.1|41868.1|41888.9|41868.9|41888.1|41868.1|2
1632964300000|2021-09-30 01:11:40|41850.1|41830.1|41850.1|41830.1|41852.6|41832.6|41847.6|41827.6|2
1632939610000|2021-09-29 18:20:10|||||||||1
1632964310000|2021-09-30 01:11:50|41851|41831|41852.6|41832.6|41852.6|41832.6|41851|41831|3
1632939630000|2021-09-29 18:20:30|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|5
1632964320000|2021-09-30 01:12:00|41851|41831|41851|41831|41851|41831|41851|41831|4
1632939660000|2021-09-29 18:21:00|||||||||1
1632964330000|2021-09-30 01:12:10|41852.6|41832.6|41852.6|41832.6|41852.6|41832.6|41852.6|41832.6|4
1632939680000|2021-09-29 18:21:20|41883.1|41863.1|41883.1|41863.1|41883.1|41863.1|41883.1|41863.1|1
1632964340000|2021-09-30 01:12:20|41851|41831|41846.8|41826.8|41851|41831|41846.8|41826.8|8
1632939710000|2021-09-29 18:21:50|41877.2|41857.2|41870.6|41850.6|41877.2|41857.2|41870.6|41850.6|1
1632964350000|2021-09-30 01:12:30|41848.5|41828.5|41848.5|41828.5|41848.5|41828.5|41844.3|41824.3|1
1632939720000|2021-09-29 18:22:00|41868.9|41848.9|41868.9|41848.9|41868.9|41848.9|41868.9|41848.9|1
1632964360000|2021-09-30 01:12:40|41846.8|41826.8|41846.8|41826.8|41848.5|41828.5|41846.8|41826.8|0
1632939730000|2021-09-29 18:22:10|||||||||1
1632964370000|2021-09-30 01:12:50|41846|41826|41835.1|41815.1|41846|41826|41835.1|41815.1|4
1632939740000|2021-09-29 18:22:20|41870.6|41850.6|41870.6|41850.6|41870.6|41850.6|41870.6|41850.6|1
1632964380000|2021-09-30 01:13:00|41833.5|41813.5|41835.1|41815.1|41835.1|41815.1|41830.1|41810.1|2
1632939750000|2021-09-29 18:22:30|41868.9|41848.9|41865.6|41845.6|41868.9|41848.9|41865.6|41845.6|5
1632964390000|2021-09-30 01:13:10|41833.5|41813.5|41830.1|41810.1|41833.5|41813.5|41830.1|41810.1|0
1632939760000|2021-09-29 18:22:40|||||||||2
1632964400000|2021-09-30 01:13:20|41828.5|41808.5|41830.1|41810.1|41830.1|41810.1|41828.5|41808.5|5
1632939770000|2021-09-29 18:22:50|41866.4|41846.4|41868.1|41848.1|41868.9|41848.9|41866.4|41846.4|2
1632964410000|2021-09-30 01:13:30|41834.2|41814.2|41842.6|41822.6|41842.6|41822.6|41834.2|41814.2|1
1632939790000|2021-09-29 18:23:10|41865.6|41845.6|41865.6|41845.6|41867.2|41847.2|41865.6|41845.6|0
1632964430000|2021-09-30 01:13:50|41841|41821|41837.6|41817.6|41841|41821|41837.6|41817.6|3
1632939800000|2021-09-29 18:23:20|41867.2|41847.2|41868.1|41848.1|41868.1|41848.1|41867.2|41847.2|0
1632964440000|2021-09-30 01:14:00|41835.1|41815.1|41835.1|41815.1|41840.1|41820.1|41835.1|41815.1|3
1632939810000|2021-09-29 18:23:30|41868.9|41848.9|41868.9|41848.9|41868.9|41848.9|41868.9|41848.9|0
1632964450000|2021-09-30 01:14:10|41837.6|41817.6|41847.6|41827.6|41847.6|41827.6|41835.1|41815.1|2
1632939840000|2021-09-29 18:24:00|||||||||3
1632964460000|2021-09-30 01:14:20|41850.1|41830.1|41852.6|41832.6|41852.6|41832.6|41850.1|41830.1|3
1632939860000|2021-09-29 18:24:20|41872.2|41852.2|41874.7|41854.7|41875.6|41855.6|41872.2|41852.2|4
1632964480000|2021-09-30 01:14:40|41850.1|41830.1|41837.6|41817.6|41852.6|41832.6|41837.6|41817.6|1
1632939870000|2021-09-29 18:24:30|||||||||2
1632964490000|2021-09-30 01:14:50|41846.7|41826.7|41852.6|41832.6|41852.6|41832.6|41846.7|41826.7|7
1632939880000|2021-09-29 18:24:40|41878.1|41858.1|41874.7|41854.7|41878.1|41858.1|41874.7|41854.7|4
1632964500000|2021-09-30 01:15:00|41851|41831|41847.6|41827.6|41851|41831|41847.6|41827.6|2
1632939900000|2021-09-29 18:25:00|41876.3|41856.3|41879.7|41859.7|41879.7|41859.7|41876.3|41856.3|2
1632964510000|2021-09-30 01:15:10|41846|41826|41857.6|41837.6|41859.2|41839.2|41845.1|41825.1|6
1632939910000|2021-09-29 18:25:10|41880.6|41860.6|41880.6|41860.6|41880.6|41860.6|41878.1|41858.1|2
1632964520000|2021-09-30 01:15:20|41860.1|41840.1|41860.1|41840.1|41862.6|41842.6|41860.1|41840.1|2
1632939920000|2021-09-29 18:25:20|41878.1|41858.1|41875.6|41855.6|41880.6|41860.6|41875.6|41855.6|2
1632964530000|2021-09-30 01:15:30|41861.7|41841.7|41860.1|41840.1|41862.6|41842.6|41860.1|41840.1|0
1632939950000|2021-09-29 18:25:50|41877.2|41857.2|41875.6|41855.6|41878.1|41858.1|41875.6|41855.6|0
1632964540000|2021-09-30 01:15:40|41858.5|41838.5|41855.1|41835.1|41859.2|41839.2|41855.1|41835.1|2
1632939960000|2021-09-29 18:26:00|41874.7|41854.7|41877.2|41857.2|41877.2|41857.2|41874.7|41854.7|0
1632964550000|2021-09-30 01:15:50|41852.6|41832.6|41852.6|41832.6|41855.1|41835.1|41852.6|41832.6|1
1632939970000|2021-09-29 18:26:10|41875.6|41855.6|41880.6|41860.6|41880.6|41860.6|41875.6|41855.6|4
1632964560000|2021-09-30 01:16:00|41851|41831|41845.1|41825.1|41851|41831|41842.6|41822.6|7
1632939990000|2021-09-29 18:26:30|41878.1|41858.1|41880.6|41860.6|41880.6|41860.6|41878.1|41858.1|2
1632964570000|2021-09-30 01:16:10|41847.6|41827.6|41850.1|41830.1|41850.1|41830.1|41847.6|41827.6|0
1632940000000|2021-09-29 18:26:40|41878.1|41858.1|41879.7|41859.7|41879.7|41859.7|41878.1|41858.1|0
1632964580000|2021-09-30 01:16:20|41845.1|41825.1|41845.1|41825.1|41847.6|41827.6|41842.6|41822.6|1
1632940010000|2021-09-29 18:26:50|41878.1|41858.1|41878.1|41858.1|41880.6|41860.6|41878.1|41858.1|0
1632964590000|2021-09-30 01:16:30|41844.2|41824.2|41844.2|41824.2|41845.1|41825.1|41842.6|41822.6|0
1632940020000|2021-09-29 18:27:00|41880.6|41860.6|41883.1|41863.1|41883.1|41863.1|41880.6|41860.6|2
1632964600000|2021-09-30 01:16:40|41847.6|41827.6|41863.3|41843.3|41863.3|41843.3|41847.6|41827.6|3
1632940030000|2021-09-29 18:27:10|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|0
1632964610000|2021-09-30 01:16:50|41864.2|41844.2|41865.1|41845.1|41867.6|41847.6|41864.2|41844.2|6
1632940040000|2021-09-29 18:27:20|||||||||2
1632964620000|2021-09-30 01:17:00|41870.1|41850.1|41870.1|41850.1|41871.7|41851.7|41870.1|41850.1|2
1632940050000|2021-09-29 18:27:30|41887.2|41867.2|41887.2|41867.2|41887.2|41867.2|41887.2|41867.2|0
1632964630000|2021-09-30 01:17:10|41868.5|41848.5|41857.6|41837.6|41868.5|41848.5|41856|41836|13
1632940060000|2021-09-29 18:27:40|41888.8|41868.8|41887.2|41867.2|41888.8|41868.8|41887.2|41867.2|1
1632964640000|2021-09-30 01:17:20|41855.8|41835.8|41850.1|41830.1|41855.8|41835.8|41847.6|41827.6|3
1632940070000|2021-09-29 18:27:50|41888.8|41868.8|41888.8|41868.8|41888.8|41868.8|41888.8|41868.8|0
1632964650000|2021-09-30 01:17:30|41848.5|41828.5|41848.5|41828.5|41848.5|41828.5|41848.5|41828.5|2
1632940080000|2021-09-29 18:28:00|41887.2|41867.2|41892.2|41872.2|41892.2|41872.2|41887.2|41867.2|2
1632964660000|2021-09-30 01:17:40|41846|41826|41833.5|41813.5|41847.6|41827.6|41833.5|41813.5|11
1632940090000|2021-09-29 18:28:10|41893.1|41873.1|41896.4|41876.4|41896.4|41876.4|41893.1|41873.1|2
1632964670000|2021-09-30 01:17:50|41832.6|41812.6|41832.6|41812.6|41832.6|41812.6|41830.1|41810.1|4
1632940100000|2021-09-29 18:28:20|41895.6|41875.6|41895.6|41875.6|41896.4|41876.4|41895.6|41875.6|0
1632964680000|2021-09-30 01:18:00|41835.1|41815.1|41830.1|41810.1|41835.1|41815.1|41830.1|41810.1|3
1632940110000|2021-09-29 18:28:30|41896.4|41876.4|41893.1|41873.1|41896.4|41876.4|41893.1|41873.1|0
1632964690000|2021-09-30 01:18:10|41832.6|41812.6|41835.1|41815.1|41835.1|41815.1|41832.6|41812.6|4
1632940120000|2021-09-29 18:28:40|||||||||3
1632964700000|2021-09-30 01:18:20|41832.6|41812.6|41832.6|41812.6|41832.6|41812.6|41832.6|41812.6|2
1632940140000|2021-09-29 18:29:00|||||||||4
1632964710000|2021-09-30 01:18:30|41834.3|41814.3|41835.1|41815.1|41835.1|41815.1|41834.3|41814.3|2
1632940150000|2021-09-29 18:29:10|||||||||10
1632964720000|2021-09-30 01:18:40|41836|41816|41845.1|41825.1|41845.1|41825.1|41836|41816|2
1632940190000|2021-09-29 18:29:50|41890.6|41870.6|41891.4|41871.4|41893.1|41873.1|41890.6|41870.6|3
1632964730000|2021-09-30 01:18:50|41847.6|41827.6|41842.6|41822.6|41847.6|41827.6|41842.6|41822.6|5
1632940200000|2021-09-29 18:30:00|41890.6|41870.6|41890.6|41870.6|41892.2|41872.2|41889.7|41869.7|2
1632964740000|2021-09-30 01:19:00|41841|41821|41847.6|41827.6|41847.6|41827.6|41841|41821|1
1632940210000|2021-09-29 18:30:10|41893.1|41873.1|41892.2|41872.2|41893.1|41873.1|41890.6|41870.6|2
1632964750000|2021-09-30 01:19:10|41850.1|41830.1|41852.6|41832.6|41853.5|41833.5|41850.1|41830.1|5
1632940220000|2021-09-29 18:30:20|41888.1|41868.1|41888.1|41868.1|41888.1|41868.1|41888.1|41868.1|7
1632964760000|2021-09-30 01:19:20|41854.2|41834.2|41855.1|41835.1|41855.1|41835.1|41850.1|41830.1|3
1632940230000|2021-09-29 18:30:30|41886.4|41866.4|41886.4|41866.4|41886.4|41866.4|41886.4|41866.4|1
1632964770000|2021-09-30 01:19:30|41854.2|41834.2|41855.1|41835.1|41857.6|41837.6|41854.2|41834.2|2
1632940240000|2021-09-29 18:30:40|41884.7|41864.7|41881.4|41861.4|41884.7|41864.7|41881.4|41861.4|10
1632964780000|2021-09-30 01:19:40|41858.3|41838.3|41847.6|41827.6|41859.2|41839.2|41847.6|41827.6|12
1632940250000|2021-09-29 18:30:50|41878.9|41858.9|41878.1|41858.1|41878.9|41858.9|41876.4|41856.4|15
1632964790000|2021-09-30 01:19:50|41846|41826|41841|41821|41849.2|41829.2|41841|41821|11
1632940260000|2021-09-29 18:31:00|41877.2|41857.2|41878.1|41858.1|41878.1|41858.1|41874.7|41854.7|10
1632940270000|2021-09-29 18:31:10|41877.2|41857.2|41873.1|41853.1|41878.1|41858.1|41873.1|41853.1|6
1632964800000|2021-09-30 01:20:00|41842.6|41822.6|41852.6|41832.6|41852.6|41832.6|41837.6|41817.6|18
1632940280000|2021-09-29 18:31:20|||||||||1
1632964810000|2021-09-30 01:20:10|41854.2|41834.2|41832.6|41812.6|41854.2|41834.2|41831|41811|24
1632940290000|2021-09-29 18:31:30|41869.8|41849.8|41863.9|41843.9|41869.8|41849.8|41863.9|41843.9|5
1632964820000|2021-09-30 01:20:20|41830.1|41810.1|41830.1|41810.1|41830.1|41810.1|41830.1|41810.1|0
1632940300000|2021-09-29 18:31:40|41860.6|41840.6|41858.9|41838.9|41860.6|41840.6|41858.9|41838.9|4
1632964830000|2021-09-30 01:20:30|41831.7|41811.7|41832.6|41812.6|41832.6|41812.6|41831.7|41811.7|2
1632940310000|2021-09-29 18:31:50|41858.1|41838.1|41858.1|41838.1|41858.1|41838.1|41858.1|41838.1|2
1632964840000|2021-09-30 01:20:40|||||||||3
1632940320000|2021-09-29 18:32:00|41860.6|41840.6|41861.4|41841.4|41861.4|41841.4|41860.6|41840.6|1
1632964850000|2021-09-30 01:20:50|41835.1|41815.1|41833.5|41813.5|41835.1|41815.1|41833.5|41813.5|5
1632940330000|2021-09-29 18:32:10|||||||||2
1632964860000|2021-09-30 01:21:00|41836|41816|41833.5|41813.5|41836|41816|41833.5|41813.5|2
1632940340000|2021-09-29 18:32:20|41858.1|41838.1|41855.6|41835.6|41858.1|41838.1|41855.6|41835.6|4
1632964870000|2021-09-30 01:21:10|41836|41816|41832.6|41812.6|41837.6|41817.6|41832.6|41812.6|5
1632940350000|2021-09-29 18:32:30|41854.7|41834.7|41853.1|41833.1|41854.7|41834.7|41853.1|41833.1|2
1632964880000|2021-09-30 01:21:20|41834.2|41814.2|41832.6|41812.6|41834.2|41814.2|41832.6|41812.6|0
1632940360000|2021-09-29 18:32:40|41855.6|41835.6|41853.9|41833.9|41855.6|41835.6|41853.9|41833.9|4
1632964890000|2021-09-30 01:21:30|41830.1|41810.1|41827.6|41807.6|41830.1|41810.1|41827.6|41807.6|1
1632940370000|2021-09-29 18:32:50|41855.6|41835.6|41856.4|41836.4|41856.4|41836.4|41853.9|41833.9|19
1632964900000|2021-09-30 01:21:40|41830.1|41810.1|41830.1|41810.1|41832.6|41812.6|41830.1|41810.1|1
1632940380000|2021-09-29 18:33:00|41853.9|41833.9|41844.8|41824.8|41855.6|41835.6|41844.8|41824.8|4
1632964910000|2021-09-30 01:21:50|41832.6|41812.6|41835.1|41815.1|41835.1|41815.1|41832.6|41812.6|0
1632940390000|2021-09-29 18:33:10|41843.9|41823.9|41837.3|41817.3|41843.9|41823.9|41837.3|41817.3|3
1632964920000|2021-09-30 01:22:00|41834.3|41814.3|41837.6|41817.6|41837.6|41817.6|41832.6|41812.6|1
1632940400000|2021-09-29 18:33:20|41838.1|41818.1|41840.6|41820.6|41840.6|41820.6|41838.1|41818.1|5
1632964930000|2021-09-30 01:22:10|41840.1|41820.1|41825.1|41805.1|41841.7|41821.7|41825.1|41805.1|21
1632940410000|2021-09-29 18:33:30|41841.4|41821.4|41843.1|41823.1|41843.1|41823.1|41841.4|41821.4|4
1632964940000|2021-09-30 01:22:20|41822.6|41802.6|41820.1|41800.1|41822.6|41802.6|41820.1|41800.1|1
1632940420000|2021-09-29 18:33:40|41844.7|41824.7|41844.7|41824.7|41844.7|41824.7|41844.7|41824.7|0
1632964950000|2021-09-30 01:22:30|41817.6|41797.6|41817.6|41797.6|41820.1|41800.1|41817.6|41797.6|3
1632940430000|2021-09-29 18:33:50|41846.3|41826.3|41848.1|41828.1|41848.1|41828.1|41846.3|41826.3|2
1632964960000|2021-09-30 01:22:40|41815.9|41795.9|41810.9|41790.9|41815.9|41795.9|41810.9|41790.9|10
1632940440000|2021-09-29 18:34:00|41851.4|41831.4|41850.6|41830.6|41851.4|41831.4|41850.6|41830.6|4
1632964970000|2021-09-30 01:22:50|41812.6|41792.6|41814.2|41794.2|41814.2|41794.2|41807.6|41787.6|7
1632940450000|2021-09-29 18:34:10|41848.1|41828.1|41846.4|41826.4|41848.1|41828.1|41846.4|41826.4|6
1632964980000|2021-09-30 01:23:00|41815.1|41795.1|41815.9|41795.9|41815.9|41795.9|41815.1|41795.1|2
1632940460000|2021-09-29 18:34:20|41844.7|41824.7|41828.1|41808.1|41844.7|41824.7|41828.1|41808.1|21
1632964990000|2021-09-30 01:23:10|41817.6|41797.6|41823.4|41803.4|41825.1|41805.1|41817.6|41797.6|6
1632940470000|2021-09-29 18:34:30|41823.9|41803.9|41818.1|41798.1|41823.9|41803.9|41813.1|41793.1|33
1632965000000|2021-09-30 01:23:20|41825.1|41805.1|41825.1|41805.1|41827.6|41807.6|41823.4|41803.4|6
1632940480000|2021-09-29 18:34:40|41820.6|41800.6|41813.1|41793.1|41820.6|41800.6|41813.1|41793.1|24
1632965010000|2021-09-30 01:23:30|41822.6|41802.6|41820.1|41800.1|41825.1|41805.1|41820.1|41800.1|2
1632940490000|2021-09-29 18:34:50|41813.9|41793.9|41813.9|41793.9|41813.9|41793.9|41812.3|41792.3|10
1632965020000|2021-09-30 01:23:40|41817.6|41797.6|41825.1|41805.1|41825.1|41805.1|41817.6|41797.6|7
1632940500000|2021-09-29 18:35:00|41811.4|41791.4|41815.6|41795.6|41815.6|41795.6|41811.4|41791.4|2
1632965030000|2021-09-30 01:23:50|41823.4|41803.4|41827.6|41807.6|41827.6|41807.6|41822.6|41802.6|0
1632940510000|2021-09-29 18:35:10|41814.7|41794.7|41803.9|41783.9|41814.7|41794.7|41803.9|41783.9|19
1632965040000|2021-09-30 01:24:00|41830.1|41810.1|41832.6|41812.6|41833.4|41813.4|41827.6|41807.6|7
1632940520000|2021-09-29 18:35:20|41803.1|41783.1|41798.9|41778.9|41803.1|41783.1|41798.1|41778.1|8
1632965050000|2021-09-30 01:24:10|41830.9|41810.9|41830.1|41810.1|41830.9|41810.9|41825.1|41805.1|3
1632940530000|2021-09-29 18:35:30|41798.1|41778.1|41798.1|41778.1|41800.6|41780.6|41798.1|41778.1|2
1632965060000|2021-09-30 01:24:20|41832.6|41812.6|41822.6|41802.6|41832.6|41812.6|41822.6|41802.6|4
1632940540000|2021-09-29 18:35:40|41798.9|41778.9|41803.1|41783.1|41803.1|41783.1|41798.9|41778.9|6
1632965070000|2021-09-30 01:24:30|41820.1|41800.1|41820.1|41800.1|41820.9|41800.9|41817.6|41797.6|2
1632940550000|2021-09-29 18:35:50|||||||||3
1632965080000|2021-09-30 01:24:40|41818.4|41798.4|41824.2|41804.2|41824.2|41804.2|41815.1|41795.1|4
1632940560000|2021-09-29 18:36:00|41803.9|41783.9|41805.6|41785.6|41805.6|41785.6|41803.9|41783.9|14
1632965090000|2021-09-30 01:24:50|41825.1|41805.1|41820.1|41800.1|41825.1|41805.1|41820.1|41800.1|1
1632940570000|2021-09-29 18:36:10|||||||||1
1632940590000|2021-09-29 18:36:30|41804.7|41784.7|41800.6|41780.6|41804.7|41784.7|41800.6|41780.6|2
1632965100000|2021-09-30 01:25:00|41821.7|41801.7|41814.2|41794.2|41825.9|41805.9|41812.6|41792.6|18
1632940600000|2021-09-29 18:36:40|41799.7|41779.7|41774.7|41754.7|41799.7|41779.7|41774.7|41754.7|13
1632965110000|2021-09-30 01:25:10|41812.6|41792.6|41810.9|41790.9|41812.6|41792.6|41810.1|41790.1|3
1632940610000|2021-09-29 18:36:50|41768.1|41748.1|41745.6|41725.6|41768.1|41748.1|41745.6|41725.6|65
1632965120000|2021-09-30 01:25:20|41810.1|41790.1|41815.9|41795.9|41815.9|41795.9|41807.6|41787.6|5
1632940620000|2021-09-29 18:37:00|41743.1|41723.1|41738.1|41718.1|41743.1|41723.1|41738.1|41718.1|12
1632965130000|2021-09-30 01:25:30|41817.6|41797.6|41810.1|41790.1|41818.4|41798.4|41810.1|41790.1|6
1632940630000|2021-09-29 18:37:10|41737.2|41717.2|41719.8|41699.8|41737.2|41717.2|41718.9|41698.9|31
1632965140000|2021-09-30 01:25:40|41811.7|41791.7|41808.3|41788.3|41812.6|41792.6|41805.1|41785.1|4
1632940640000|2021-09-29 18:37:20|41721.4|41701.4|41723.1|41703.1|41723.1|41703.1|41718.2|41698.2|14
1632965150000|2021-09-30 01:25:50|41810.1|41790.1|41802.6|41782.6|41810.1|41790.1|41800.1|41780.1|6
1632940650000|2021-09-29 18:37:30|41724.8|41704.8|41735.6|41715.6|41737.2|41717.2|41724.8|41704.8|13
1632965160000|2021-09-30 01:26:00|41800.1|41780.1|41783.4|41763.4|41800.1|41780.1|41783.4|41763.4|20
1632940660000|2021-09-29 18:37:40|||||||||1
1632965170000|2021-09-30 01:26:10|41780.9|41760.9|41785.1|41765.1|41785.1|41765.1|41778.4|41758.4|3
1632940670000|2021-09-29 18:37:50|||||||||4
1632965180000|2021-09-30 01:26:20|41787.6|41767.6|41785.1|41765.1|41787.6|41767.6|41785.1|41765.1|3
1632940680000|2021-09-29 18:38:00|41737.2|41717.2|41737.2|41717.2|41737.2|41717.2|41737.2|41717.2|1
1632965190000|2021-09-30 01:26:30|41783.4|41763.4|41787.6|41767.6|41787.6|41767.6|41782.6|41762.6|2
1632940700000|2021-09-29 18:38:20|41735.6|41715.6|41735.6|41715.6|41737.2|41717.2|41735.6|41715.6|7
1632965200000|2021-09-30 01:26:40|41790.1|41770.1|41790.9|41770.9|41790.9|41770.9|41790.1|41770.1|3
1632940710000|2021-09-29 18:38:30|41738.1|41718.1|41741.4|41721.4|41743.1|41723.1|41738.1|41718.1|8
1632965210000|2021-09-30 01:26:50|41790.1|41770.1|41785.1|41765.1|41790.1|41770.1|41785.1|41765.1|11
1632940720000|2021-09-29 18:38:40|41743.1|41723.1|41752.2|41732.2|41752.2|41732.2|41743.1|41723.1|3
1632965220000|2021-09-30 01:27:00|41786.7|41766.7|41790.1|41770.1|41790.1|41770.1|41785.1|41765.1|2
1632940730000|2021-09-29 18:38:50|41753.1|41733.1|41754.7|41734.7|41755.6|41735.6|41753.1|41733.1|5
1632965230000|2021-09-30 01:27:10|41788.4|41768.4|41790.1|41770.1|41792.6|41772.6|41787.6|41767.6|10
1632940740000|2021-09-29 18:39:00|41753.1|41733.1|41754.7|41734.7|41757.2|41737.2|41753.1|41733.1|15
1632965240000|2021-09-30 01:27:20|41792.6|41772.6|41790.1|41770.1|41792.6|41772.6|41787.6|41767.6|2
1632940750000|2021-09-29 18:39:10|||||||||1
1632965250000|2021-09-30 01:27:30|41792.6|41772.6|41794.2|41774.2|41794.2|41774.2|41787.6|41767.6|7
1632940760000|2021-09-29 18:39:20|41753.8|41733.8|41747.2|41727.2|41753.8|41733.8|41747.2|41727.2|5
1632965260000|2021-09-30 01:27:40|41795.1|41775.1|41797.6|41777.6|41797.6|41777.6|41793.4|41773.4|0
1632940780000|2021-09-29 18:39:40|41745.6|41725.6|41732.2|41712.2|41745.6|41725.6|41731.4|41711.4|15
1632965270000|2021-09-30 01:27:50|41795.8|41775.8|41795.1|41775.1|41795.8|41775.8|41792.6|41772.6|1
1632940790000|2021-09-29 18:39:50|41733.8|41713.8|41735.6|41715.6|41735.6|41715.6|41732.2|41712.2|1
1632965280000|2021-09-30 01:28:00|41792.6|41772.6|41785.1|41765.1|41792.6|41772.6|41785.1|41765.1|5
1632940800000|2021-09-29 18:40:00|41738.1|41718.1|41740.6|41720.6|41740.6|41720.6|41738.1|41718.1|6
1632965290000|2021-09-30 01:28:10|41783.4|41763.4|41779.2|41759.2|41783.4|41763.4|41779.2|41759.2|2
1632940830000|2021-09-29 18:40:30|41744.7|41724.7|41744.7|41724.7|41744.7|41724.7|41744.7|41724.7|2
1632965310000|2021-09-30 01:28:30|41773.4|41753.4|41772.6|41752.6|41774.2|41754.2|41772.6|41752.6|10
1632940840000|2021-09-29 18:40:40|41745.6|41725.6|41745.6|41725.6|41745.6|41725.6|41745.6|41725.6|0
1632965320000|2021-09-30 01:28:40|41771.7|41751.7|41769.2|41749.2|41771.7|41751.7|41769.2|41749.2|7
1632940850000|2021-09-29 18:40:50|||||||||2
1632965330000|2021-09-30 01:28:50|41770.9|41750.9|41765.1|41745.1|41772.6|41752.6|41765.1|41745.1|9
1632940860000|2021-09-29 18:41:00|41746.4|41726.4|41746.4|41726.4|41746.4|41726.4|41746.4|41726.4|3
1632965340000|2021-09-30 01:29:00|41767.6|41747.6|41772.6|41752.6|41772.6|41752.6|41767.6|41747.6|0
1632940900000|2021-09-29 18:41:40|41748.1|41728.1|41748.1|41728.1|41748.1|41728.1|41748.1|41728.1|2
1632965350000|2021-09-30 01:29:10|41776.7|41756.7|41784.2|41764.2|41784.2|41764.2|41776.7|41756.7|6
1632940920000|2021-09-29 18:42:00|41759.6|41739.6|41783.1|41763.1|41783.1|41763.1|41759.6|41739.6|10
1632965360000|2021-09-30 01:29:20|41785.1|41765.1|41785.1|41765.1|41787.6|41767.6|41781.7|41761.7|2
1632940930000|2021-09-29 18:42:10|41784.7|41764.7|41795.6|41775.6|41795.6|41775.6|41784.7|41764.7|4
1632965370000|2021-09-30 01:29:30|41782.6|41762.6|41780.1|41760.1|41785.1|41765.1|41780.1|41760.1|2
1632940940000|2021-09-29 18:42:20|41794.7|41774.7|41794.7|41774.7|41794.7|41774.7|41794.7|41774.7|0
1632965380000|2021-09-30 01:29:40|41777.6|41757.6|41775.1|41755.1|41777.6|41757.6|41775.1|41755.1|2
1632940950000|2021-09-29 18:42:30|41790.6|41770.6|41790.6|41770.6|41790.6|41770.6|41790.6|41770.6|2
1632965390000|2021-09-30 01:29:50|41773.4|41753.4|41767.6|41747.6|41773.4|41753.4|41767.6|41747.6|1
1632940960000|2021-09-29 18:42:40|||||||||1
1632940980000|2021-09-29 18:43:00|41791.4|41771.4|41791.4|41771.4|41791.4|41771.4|41791.4|41771.4|3
1632965400000|2021-09-30 01:30:00|41765.1|41745.1|41761.7|41741.7|41765.1|41745.1|41752.6|41732.6|8
1632940990000|2021-09-29 18:43:10|41795.6|41775.6|41798.1|41778.1|41798.1|41778.1|41795.6|41775.6|3
1632965410000|2021-09-30 01:30:10|41762.6|41742.6|41760.1|41740.1|41764.2|41744.2|41757.6|41737.6|2
1632941000000|2021-09-29 18:43:20|41803.9|41783.9|41808.1|41788.1|41808.1|41788.1|41803.9|41783.9|1
1632965420000|2021-09-30 01:30:20|41765.1|41745.1|41759.2|41739.2|41765.1|41745.1|41757.6|41737.6|13
1632941010000|2021-09-29 18:43:30|41805.6|41785.6|41808.1|41788.1|41808.1|41788.1|41805.6|41785.6|6
1632965430000|2021-09-30 01:30:30|41761.7|41741.7|41757.6|41737.6|41762.6|41742.6|41757.6|41737.6|3
1632941030000|2021-09-29 18:43:50|41805.6|41785.6|41808.1|41788.1|41808.1|41788.1|41805.6|41785.6|2
1632965440000|2021-09-30 01:30:40|41755.9|41735.9|41757.6|41737.6|41757.6|41737.6|41755.1|41735.1|10
1632941040000|2021-09-29 18:44:00|41810.6|41790.6|41810.6|41790.6|41810.6|41790.6|41810.6|41790.6|5
1632965450000|2021-09-30 01:30:50|41760.1|41740.1|41762.6|41742.6|41762.6|41742.6|41760.1|41740.1|2
1632941050000|2021-09-29 18:44:10|||||||||1
1632965460000|2021-09-30 01:31:00|41765.1|41745.1|41767.6|41747.6|41767.6|41747.6|41765.1|41745.1|0
1632941070000|2021-09-29 18:44:30|41808.1|41788.1|41808.1|41788.1|41808.1|41788.1|41808.1|41788.1|7
1632965470000|2021-09-30 01:31:10|41765.1|41745.1|41761.7|41741.7|41765.1|41745.1|41760.1|41740.1|2
1632941080000|2021-09-29 18:44:40|||||||||8
1632965490000|2021-09-30 01:31:30|41762.6|41742.6|41755.1|41735.1|41762.6|41742.6|41752.6|41732.6|9
1632941100000|2021-09-29 18:45:00|41806.4|41786.4|41805.6|41785.6|41806.4|41786.4|41805.6|41785.6|1
1632965500000|2021-09-30 01:31:40|41754.2|41734.2|41752.6|41732.6|41754.2|41734.2|41752.6|41732.6|2
1632941110000|2021-09-29 18:45:10|41805.5|41785.5|41808|41788|41808|41788|41805.5|41785.5|1
1632965510000|2021-09-30 01:31:50|41750.9|41730.9|41747.6|41727.6|41750.9|41730.9|41747.6|41727.6|0
1632941130000|2021-09-29 18:45:30|||||||||1
1632965520000|2021-09-30 01:32:00|41750.1|41730.1|41747.6|41727.6|41752.6|41732.6|41746.7|41726.7|11
1632941150000|2021-09-29 18:45:50|||||||||1
1632965530000|2021-09-30 01:32:10|41748.4|41728.4|41748.4|41728.4|41748.4|41728.4|41748.4|41728.4|1
1632941160000|2021-09-29 18:46:00|41805.5|41785.5|41805.5|41785.5|41805.5|41785.5|41805.5|41785.5|2
1632965540000|2021-09-30 01:32:20|41747.6|41727.6|41750.9|41730.9|41750.9|41730.9|41747.6|41727.6|3
1632941170000|2021-09-29 18:46:10|41803.9|41783.9|41805.5|41785.5|41805.5|41785.5|41803.9|41783.9|3
1632965550000|2021-09-30 01:32:30|41747.6|41727.6|41750.1|41730.1|41752.6|41732.6|41747.6|41727.6|2
1632941180000|2021-09-29 18:46:20|41803.9|41783.9|41803.9|41783.9|41805.5|41785.5|41803.9|41783.9|7
1632965560000|2021-09-30 01:32:40|41752.6|41732.6|41757.6|41737.6|41757.6|41737.6|41752.6|41732.6|13
1632941190000|2021-09-29 18:46:30|||||||||3
1632965570000|2021-09-30 01:32:50|41762.6|41742.6|41767.6|41747.6|41767.6|41747.6|41762.6|41742.6|1
1632941200000|2021-09-29 18:46:40|41801.4|41781.4|41799.7|41779.7|41801.4|41781.4|41799.7|41779.7|1
1632965580000|2021-09-30 01:33:00|41769.2|41749.2|41772.6|41752.6|41772.6|41752.6|41769.2|41749.2|1
1632941210000|2021-09-29 18:46:50|41796.4|41776.4|41793.9|41773.9|41796.4|41776.4|41793.9|41773.9|1
1632965590000|2021-09-30 01:33:10|41774.2|41754.2|41777.6|41757.6|41777.6|41757.6|41774.2|41754.2|2
1632941220000|2021-09-29 18:47:00|41795.5|41775.5|41790.5|41770.5|41796.4|41776.4|41790.5|41770.5|2
1632965610000|2021-09-30 01:33:30|41778.4|41758.4|41785.1|41765.1|41790.1|41770.1|41778.4|41758.4|4
1632941230000|2021-09-29 18:47:10|41791.4|41771.4|41794.7|41774.7|41794.7|41774.7|41791.4|41771.4|4
1632965620000|2021-09-30 01:33:40|41780.1|41760.1|41772.6|41752.6|41780.1|41760.1|41770.1|41750.1|4
1632941240000|2021-09-29 18:47:20|41793|41773|41794.7|41774.7|41795.5|41775.5|41790.5|41770.5|1
1632965630000|2021-09-30 01:33:50|41770.1|41750.1|41770.1|41750.1|41770.1|41750.1|41765.1|41745.1|6
1632941250000|2021-09-29 18:47:30|41793|41773|41793|41773|41794.7|41774.7|41793|41773|0
1632965640000|2021-09-30 01:34:00|41767.6|41747.6|41767.6|41747.6|41767.6|41747.6|41767.6|41747.6|1
1632941260000|2021-09-29 18:47:40|41790.5|41770.5|41790.5|41770.5|41793|41773|41790.5|41770.5|1
1632965650000|2021-09-30 01:34:10|41765.9|41745.9|41765.1|41745.1|41765.9|41745.9|41765.1|41745.1|2
1632941290000|2021-09-29 18:48:10|41793|41773|41793|41773|41793|41773|41790.5|41770.5|0
1632965660000|2021-09-30 01:34:20|41763.4|41743.4|41767.6|41747.6|41767.6|41747.6|41762.6|41742.6|2
1632941310000|2021-09-29 18:48:30|41793.9|41773.9|41795.5|41775.5|41795.5|41775.5|41793.9|41773.9|1
1632965670000|2021-09-30 01:34:30|41770.1|41750.1|41772.6|41752.6|41772.6|41752.6|41770.1|41750.1|2
1632941320000|2021-09-29 18:48:40|41792.2|41772.2|41790.5|41770.5|41792.2|41772.2|41790.5|41770.5|0
1632965680000|2021-09-30 01:34:40|41774.2|41754.2|41774.2|41754.2|41774.2|41754.2|41774.2|41754.2|1
1632941330000|2021-09-29 18:48:50|41793|41773|41790.5|41770.5|41793|41773|41790.5|41770.5|0
1632965690000|2021-09-30 01:34:50|41775.1|41755.1|41778.4|41758.4|41778.4|41758.4|41775.1|41755.1|0
1632941340000|2021-09-29 18:49:00|41788|41768|41791.4|41771.4|41793|41773|41788|41768|6
1632941350000|2021-09-29 18:49:10|41790.5|41770.5|41790.5|41770.5|41790.5|41770.5|41790.5|41770.5|0
1632965700000|2021-09-30 01:35:00|41780.1|41760.1|41785.1|41765.1|41785.1|41765.1|41780.1|41760.1|4
1632941360000|2021-09-29 18:49:20|41789.7|41769.7|41790.5|41770.5|41790.5|41770.5|41789.7|41769.7|0
1632965710000|2021-09-30 01:35:10|41783.4|41763.4|41782.6|41762.6|41785.1|41765.1|41782.6|41762.6|0
1632941390000|2021-09-29 18:49:50|41793|41773|41793|41773|41793|41773|41793|41773|1
1632965720000|2021-09-30 01:35:20|41780.9|41760.9|41780.1|41760.1|41781.7|41761.7|41780.1|41760.1|0
1632941400000|2021-09-29 18:50:00|41795.5|41775.5|41795.5|41775.5|41795.5|41775.5|41795.5|41775.5|1
1632965730000|2021-09-30 01:35:30|41782.6|41762.6|41782.6|41762.6|41782.6|41762.6|41782.6|41762.6|2
1632941450000|2021-09-29 18:50:50|41798|41778|41798|41778|41798|41778|41798|41778|0
1632965740000|2021-09-30 01:35:40|41780.9|41760.9|41777.6|41757.6|41780.9|41760.9|41777.6|41757.6|3
1632941460000|2021-09-29 18:51:00|41800.5|41780.5|41800.5|41780.5|41800.5|41780.5|41800.5|41780.5|0
1632965750000|2021-09-30 01:35:50|41776.7|41756.7|41775.9|41755.9|41776.7|41756.7|41775.9|41755.9|2
1632941470000|2021-09-29 18:51:10|||||||||1
1632965760000|2021-09-30 01:36:00|41777.6|41757.6|41782.6|41762.6|41782.6|41762.6|41777.6|41757.6|4
1632941480000|2021-09-29 18:51:20|41804.7|41784.7|41805.5|41785.5|41805.5|41785.5|41804.7|41784.7|0
1632965770000|2021-09-30 01:36:10|41780.9|41760.9|41785.1|41765.1|41785.1|41765.1|41780.1|41760.1|0
1632941490000|2021-09-29 18:51:30|41807.2|41787.2|41804.7|41784.7|41808|41788|41803|41783|7
1632965790000|2021-09-30 01:36:30|41782.6|41762.6|41785.1|41765.1|41785.1|41765.1|41782.6|41762.6|1
1632941500000|2021-09-29 18:51:40|41805.5|41785.5|41808|41788|41808|41788|41805.5|41785.5|0
1632965800000|2021-09-30 01:36:40|41786.7|41766.7|41786.7|41766.7|41786.7|41766.7|41786.7|41766.7|0
1632941510000|2021-09-29 18:51:50|||||||||1
1632965810000|2021-09-30 01:36:50|41785.1|41765.1|41787.6|41767.6|41787.6|41767.6|41785.1|41765.1|0
1632941530000|2021-09-29 18:52:10|41810.5|41790.5|41810.5|41790.5|41810.5|41790.5|41810.5|41790.5|2
1632965820000|2021-09-30 01:37:00|41789.3|41769.3|41795.1|41775.1|41797.6|41777.6|41789.3|41769.3|14
1632941540000|2021-09-29 18:52:20|41811.4|41791.4|41813|41793|41813|41793|41811.4|41791.4|1
1632965830000|2021-09-30 01:37:10|41793.3|41773.3|41783.4|41763.4|41793.3|41773.3|41783.4|41763.4|0
1632941550000|2021-09-29 18:52:30|41819.7|41799.7|41819.7|41799.7|41819.7|41799.7|41819.7|41799.7|2
1632965840000|2021-09-30 01:37:20|41780.9|41760.9|41810.1|41790.1|41810.1|41790.1|41780.1|41760.1|5
1632941580000|2021-09-29 18:53:00|41820.5|41800.5|41820.5|41800.5|41820.5|41800.5|41820.5|41800.5|2
1632965850000|2021-09-30 01:37:30|41812.6|41792.6|41810.1|41790.1|41812.6|41792.6|41810.1|41790.1|0
1632941600000|2021-09-29 18:53:20|41819.7|41799.7|41818|41798|41819.7|41799.7|41818|41798|1
1632965860000|2021-09-30 01:37:40|41805.1|41785.1|41802.6|41782.6|41805.1|41785.1|41802.6|41782.6|1
1632941610000|2021-09-29 18:53:30|41816.4|41796.4|41816.4|41796.4|41816.4|41796.4|41816.4|41796.4|1
1632965870000|2021-09-30 01:37:50|41805.1|41785.1|41803.4|41783.4|41805.1|41785.1|41803.4|41783.4|1
1632941640000|2021-09-29 18:54:00|41810.5|41790.5|41808|41788|41810.5|41790.5|41808|41788|5
1632965880000|2021-09-30 01:38:00|41802.6|41782.6|41807.6|41787.6|41807.6|41787.6|41802.6|41782.6|0
1632941690000|2021-09-29 18:54:50|41805.5|41785.5|41805.5|41785.5|41805.5|41785.5|41805.5|41785.5|3
1632965890000|2021-09-30 01:38:10|41809.2|41789.2|41810.1|41790.1|41810.1|41790.1|41809.2|41789.2|1
1632941700000|2021-09-29 18:55:00|41803|41783|41803|41783|41803|41783|41803|41783|0
1632965900000|2021-09-30 01:38:20|41812.6|41792.6|41810.1|41790.1|41812.6|41792.6|41808.4|41788.4|4
1632941710000|2021-09-29 18:55:10|41802.2|41782.2|41793.9|41773.9|41802.2|41782.2|41793.9|41773.9|1
1632965930000|2021-09-30 01:38:50|41807.6|41787.6|41802.6|41782.6|41807.6|41787.6|41800.1|41780.1|4
1632941760000|2021-09-29 18:56:00|41794.7|41774.7|41790.5|41770.5|41794.7|41774.7|41790.5|41770.5|0
1632965940000|2021-09-30 01:39:00|41800.1|41780.1|41800.1|41780.1|41802.6|41782.6|41797.6|41777.6|2
1632941770000|2021-09-29 18:56:10|41795.5|41775.5|41795.5|41775.5|41795.5|41775.5|41795.5|41775.5|0
1632965950000|2021-09-30 01:39:10|41800.9|41780.9|41795.1|41775.1|41802.6|41782.6|41795.1|41775.1|1
1632941780000|2021-09-29 18:56:20|||||||||1
1632965960000|2021-09-30 01:39:20|41797.6|41777.6|41797.6|41777.6|41797.6|41777.6|41797.6|41777.6|0
1632965990000|2021-09-30 01:39:50|41800.1|41780.1|41800.1|41780.1|41800.1|41780.1|41800.1|41780.1|1
1632941790000|2021-09-29 18:56:30|41792.3|41772.3|41792.3|41772.3|41792.3|41772.3|41792.3|41772.3|5
1632966000000|2021-09-30 01:40:00|||||||||1
1632941820000|2021-09-29 18:57:00|41791.4|41771.4|41791.4|41771.4|41791.4|41771.4|41788.9|41768.9|8
1632966010000|2021-09-30 01:40:10|41796.7|41776.7|41794.2|41774.2|41796.7|41776.7|41794.2|41774.2|7
1632941850000|2021-09-29 18:57:30|||||||||2
1632966020000|2021-09-30 01:40:20|41795.1|41775.1|41795.1|41775.1|41795.1|41775.1|41795.1|41775.1|0
1632941950000|2021-09-29 18:59:10|41783|41763|41781.4|41761.4|41783|41763|41781.4|41761.4|3
1632966030000|2021-09-30 01:40:30|41794.2|41774.2|41795.1|41775.1|41795.1|41775.1|41792.6|41772.6|1
1632941970000|2021-09-29 18:59:30|||||||||1
1632966040000|2021-09-30 01:40:40|41795.9|41775.9|41797.6|41777.6|41797.6|41777.6|41795.9|41775.9|5
1632942000000|2021-09-29 19:00:00|41782.3|41762.3|41785.5|41765.5|41785.5|41765.5|41782.3|41762.3|8
1632966050000|2021-09-30 01:40:50|41801.7|41781.7|41802.6|41782.6|41802.6|41782.6|41801.7|41781.7|5
1632942010000|2021-09-29 19:00:10|41787.3|41767.3|41796.4|41776.4|41796.4|41776.4|41787.3|41767.3|17
1632966060000|2021-09-30 01:41:00|41805.8|41785.8|41807.6|41787.6|41807.6|41787.6|41804.2|41784.2|3
1632942040000|2021-09-29 19:00:40|41799.7|41779.7|41800.5|41780.5|41800.5|41780.5|41799.7|41779.7|0
1632966080000|2021-09-30 01:41:20|||||||||1
1632942050000|2021-09-29 19:00:50|41802.3|41782.3|41817.2|41797.2|41817.2|41797.2|41802.3|41782.3|9
1632966110000|2021-09-30 01:41:50|41809.3|41789.3|41817.6|41797.6|41817.6|41797.6|41809.3|41789.3|2
1632942060000|2021-09-29 19:01:00|41815.5|41795.5|41805.5|41785.5|41815.5|41795.5|41805.5|41785.5|7
1632966120000|2021-09-30 01:42:00|41820.1|41800.1|41820.1|41800.1|41822.6|41802.6|41820.1|41800.1|0
1632942070000|2021-09-29 19:01:10|41803|41783|41803|41783|41803|41783|41803|41783|1
1632966130000|2021-09-30 01:42:10|||||||||1
1632942100000|2021-09-29 19:01:40|||||||||1
1632966140000|2021-09-30 01:42:20|41817.6|41797.6|41816.7|41796.7|41817.6|41797.6|41816.7|41796.7|1
1632942120000|2021-09-29 19:02:00|41803.9|41783.9|41803.9|41783.9|41803.9|41783.9|41803.9|41783.9|4
1632966150000|2021-09-30 01:42:30|41817.6|41797.6|41815.9|41795.9|41817.6|41797.6|41815.1|41795.1|2
1632942130000|2021-09-29 19:02:10|41803|41783|41805.5|41785.5|41805.5|41785.5|41803|41783|2
1632966160000|2021-09-30 01:42:40|41815.1|41795.1|41817.6|41797.6|41817.6|41797.6|41815.1|41795.1|11
1632942150000|2021-09-29 19:02:30|41812.2|41792.2|41814.7|41794.7|41817.2|41797.2|41812.2|41792.2|7
1632966170000|2021-09-30 01:42:50|41819.2|41799.2|41819.2|41799.2|41820.1|41800.1|41819.2|41799.2|0
1632942170000|2021-09-29 19:02:50|41816.4|41796.4|41821.3|41801.3|41821.3|41801.3|41816.4|41796.4|9
1632966180000|2021-09-30 01:43:00|41817.6|41797.6|41820.1|41800.1|41820.1|41800.1|41815.9|41795.9|1
1632942180000|2021-09-29 19:03:00|41823.8|41803.8|41818|41798|41827.2|41807.2|41818|41798|26
1632966190000|2021-09-30 01:43:10|41817.6|41797.6|41817.6|41797.6|41820.1|41800.1|41817.6|41797.6|2
1632942190000|2021-09-29 19:03:10|41816.4|41796.4|41812.3|41792.3|41816.4|41796.4|41812.3|41792.3|1
1632966200000|2021-09-30 01:43:20|41818.4|41798.4|41820.1|41800.1|41820.1|41800.1|41817.6|41797.6|4
1632942210000|2021-09-29 19:03:30|||||||||1
1632966210000|2021-09-30 01:43:30|41822.6|41802.6|41819.2|41799.2|41822.6|41802.6|41817.6|41797.6|7
1632942240000|2021-09-29 19:04:00|41805.6|41785.6|41803|41783|41805.6|41785.6|41803|41783|6
1632966220000|2021-09-30 01:43:40|41822.6|41802.6|41825.1|41805.1|41825.1|41805.1|41822.6|41802.6|14
1632942250000|2021-09-29 19:04:10|41800.5|41780.5|41786.4|41766.4|41800.5|41780.5|41786.4|41766.4|2
1632966230000|2021-09-30 01:43:50|41823.4|41803.4|41829.2|41809.2|41829.2|41809.2|41822.6|41802.6|7
1632942270000|2021-09-29 19:04:30|41785.5|41765.5|41785.5|41765.5|41785.5|41765.5|41785.5|41765.5|0
1632966240000|2021-09-30 01:44:00|41830.1|41810.1|41830.1|41810.1|41831.7|41811.7|41827.6|41807.6|4
1632942280000|2021-09-29 19:04:40|41783.9|41763.9|41783.9|41763.9|41786.4|41766.4|41783.9|41763.9|0
1632966250000|2021-09-30 01:44:10|41831.7|41811.7|41830.1|41810.1|41832.6|41812.6|41830.1|41810.1|1
1632942290000|2021-09-29 19:04:50|41786.4|41766.4|41786.4|41766.4|41786.4|41766.4|41786.4|41766.4|2
1632966260000|2021-09-30 01:44:20|41827.6|41807.6|41828.4|41808.4|41828.4|41808.4|41827.6|41807.6|2
1632942300000|2021-09-29 19:05:00|41788|41768|41788.9|41768.9|41788.9|41768.9|41788|41768|2
1632966270000|2021-09-30 01:44:30|41830.1|41810.1|41832.6|41812.6|41836.7|41816.7|41830.1|41810.1|7
1632942310000|2021-09-29 19:05:10|41787.3|41767.3|41784.8|41764.8|41787.3|41767.3|41784.8|41764.8|3
1632966280000|2021-09-30 01:44:40|41835.1|41815.1|41835.1|41815.1|41836.7|41816.7|41835.1|41815.1|4
1632942320000|2021-09-29 19:05:20|41781.5|41761.5|41781.5|41761.5|41781.5|41761.5|41781.5|41761.5|4
1632966290000|2021-09-30 01:44:50|41837.6|41817.6|41844.2|41824.2|41844.2|41824.2|41833.4|41813.4|5
1632942330000|2021-09-29 19:05:30|41783.1|41763.1|41783.1|41763.1|41783.1|41763.1|41783.1|41763.1|1
1632942340000|2021-09-29 19:05:40|41785.6|41765.6|41785.6|41765.6|41785.6|41765.6|41785.6|41765.6|2
1632966300000|2021-09-30 01:45:00|41845.9|41825.9|41847.6|41827.6|41847.6|41827.6|41845.9|41825.9|15
1632942350000|2021-09-29 19:05:50|41787.3|41767.3|41788.1|41768.1|41788.1|41768.1|41787.3|41767.3|3
1632966310000|2021-09-30 01:45:10|41850.1|41830.1|41862.6|41842.6|41862.6|41842.6|41850.1|41830.1|8
1632942360000|2021-09-29 19:06:00|41789|41769|41797.3|41777.3|41797.3|41777.3|41789|41769|8
1632966320000|2021-09-30 01:45:20|41864.3|41844.3|41875.1|41855.1|41877.6|41857.6|41864.3|41844.3|14
1632942370000|2021-09-29 19:06:10|41798.9|41778.9|41795.6|41775.6|41799.8|41779.8|41795.6|41775.6|0
1632966330000|2021-09-30 01:45:30|41872.6|41852.6|41862.6|41842.6|41872.6|41852.6|41862.6|41842.6|2
1632942380000|2021-09-29 19:06:20|41794|41774|41793.1|41773.1|41794|41774|41793.1|41773.1|0
1632966340000|2021-09-30 01:45:40|41860.1|41840.1|41860.1|41840.1|41862.6|41842.6|41860.1|41840.1|3
1632942390000|2021-09-29 19:06:30|41791.5|41771.5|41790.5|41770.5|41792.3|41772.3|41790.5|41770.5|4
1632966350000|2021-09-30 01:45:50|41862.6|41842.6|41862.6|41842.6|41862.6|41842.6|41860.9|41840.9|6
1632942420000|2021-09-29 19:07:00|||||||||1
1632966360000|2021-09-30 01:46:00|41862.5|41842.5|41865|41845|41867.5|41847.5|41862.5|41842.5|6
1632942440000|2021-09-29 19:07:20|||||||||2
1632966370000|2021-09-30 01:46:10|41863.4|41843.4|41862.5|41842.5|41865|41845|41857.5|41837.5|9
1632942470000|2021-09-29 19:07:50|41793|41773|41790.5|41770.5|41793|41773|41790.5|41770.5|1
1632966380000|2021-09-30 01:46:20|41865|41845|41867.5|41847.5|41870|41850|41862.5|41842.5|19
1632942480000|2021-09-29 19:08:00|41793|41773|41789.7|41769.7|41793|41773|41789.7|41769.7|1
1632966390000|2021-09-30 01:46:30|41865|41845|41867.5|41847.5|41867.5|41847.5|41865|41845|5
1632942490000|2021-09-29 19:08:10|41788|41768|41788|41768|41788|41768|41788|41768|0
1632966400000|2021-09-30 01:46:40|41870|41850|41872.5|41852.5|41872.5|41852.5|41870|41850|1
1632942500000|2021-09-29 19:08:20|41785.5|41765.5|41781.4|41761.4|41785.5|41765.5|41777.3|41757.3|1
1632966420000|2021-09-30 01:47:00|41870|41850|41866.7|41846.7|41870|41850|41865|41845|4
1632942510000|2021-09-29 19:08:30|||||||||1
1632966430000|2021-09-30 01:47:10|41869.2|41849.2|41870|41850|41870|41850|41869.2|41849.2|0
1632942520000|2021-09-29 19:08:40|41783|41763|41783|41763|41783|41763|41783|41763|0
1632966440000|2021-09-30 01:47:20|41872.5|41852.5|41870|41850|41872.5|41852.5|41870|41850|1
1632942530000|2021-09-29 19:08:50|41781.4|41761.4|41785.5|41765.5|41785.5|41765.5|41781.4|41761.4|3
1632966450000|2021-09-30 01:47:30|41872.5|41852.5|41875|41855|41875|41855|41872.5|41852.5|3
1632942540000|2021-09-29 19:09:00|41788|41768|41793|41773|41793|41773|41788|41768|0
1632966460000|2021-09-30 01:47:40|41882.5|41862.5|41890|41870|41890|41870|41882.5|41862.5|7
1632942550000|2021-09-29 19:09:10|41796.4|41776.4|41803|41783|41803|41783|41796.4|41776.4|3
1632966470000|2021-09-30 01:47:50|41891.7|41871.7|41896.7|41876.7|41896.7|41876.7|41890|41870|16
1632942560000|2021-09-29 19:09:20|41805.5|41785.5|41805.5|41785.5|41810.5|41790.5|41805.5|41785.5|0
1632966480000|2021-09-30 01:48:00|41897.5|41877.5|41900|41880|41905|41885|41897.5|41877.5|21
1632942570000|2021-09-29 19:09:30|41804.7|41784.7|41804.7|41784.7|41804.7|41784.7|41804.7|41784.7|1
1632966490000|2021-09-30 01:48:10|41903.4|41883.4|41909.2|41889.2|41909.2|41889.2|41902.5|41882.5|36
1632942580000|2021-09-29 19:09:40|41803|41783|41803|41783|41803|41783|41803|41783|2
1632966500000|2021-09-30 01:48:20|41907.5|41887.5|41906.7|41886.7|41907.5|41887.5|41906.7|41886.7|2
1632942600000|2021-09-29 19:10:00|41801.4|41781.4|41803|41783|41803|41783|41800.5|41780.5|0
1632966510000|2021-09-30 01:48:30|41907.5|41887.5|41902.5|41882.5|41907.5|41887.5|41902.5|41882.5|3
1632942610000|2021-09-29 19:10:10|41802.2|41782.2|41803|41783|41803|41783|41802.2|41782.2|0
1632966520000|2021-09-30 01:48:40|41904.2|41884.2|41915.9|41895.9|41915.9|41895.9|41904.2|41884.2|1
1632942620000|2021-09-29 19:10:20|41802.2|41782.2|41805.5|41785.5|41805.5|41785.5|41802.2|41782.2|0
1632966530000|2021-09-30 01:48:50|41915|41895|41920|41900|41920|41900|41915|41895|5
1632942640000|2021-09-29 19:10:40|41806.4|41786.4|41810.5|41790.5|41810.5|41790.5|41806.4|41786.4|0
1632966540000|2021-09-30 01:49:00|41915|41895|41917.5|41897.5|41917.5|41897.5|41915|41895|4
1632942660000|2021-09-29 19:11:00|41811.4|41791.4|41810.5|41790.5|41811.4|41791.4|41810.5|41790.5|0
1632966550000|2021-09-30 01:49:10|41915.9|41895.9|41915|41895|41915.9|41895.9|41915|41895|4
1632942670000|2021-09-29 19:11:10|||||||||3
1632966560000|2021-09-30 01:49:20|41914.2|41894.2|41912.5|41892.5|41914.2|41894.2|41912.5|41892.5|4
1632942680000|2021-09-29 19:11:20|41809.7|41789.7|41808.8|41788.8|41809.7|41789.7|41808.8|41788.8|0
1632966580000|2021-09-30 01:49:40|41914.2|41894.2|41917.5|41897.5|41917.5|41897.5|41914.2|41894.2|4
1632942690000|2021-09-29 19:11:30|41809.7|41789.7|41809.7|41789.7|41809.7|41789.7|41808.8|41788.8|0
1632966590000|2021-09-30 01:49:50|41922.5|41902.5|41925|41905|41925.8|41905.8|41922.5|41902.5|5
1632942700000|2021-09-29 19:11:40|41807.9|41787.9|41804.7|41784.7|41807.9|41787.9|41804.7|41784.7|2
1632966600000|2021-09-30 01:50:00|41922.5|41902.5|41939.2|41919.2|41942.5|41922.5|41922.5|41902.5|15
1632942710000|2021-09-29 19:11:50|41803.8|41783.8|41803.8|41783.8|41803.8|41783.8|41803.8|41783.8|5
1632966610000|2021-09-30 01:50:10|41940|41920|41937.5|41917.5|41940|41920|41937.5|41917.5|2
1632942760000|2021-09-29 19:12:40|41807.2|41787.2|41805.5|41785.5|41807.2|41787.2|41805.5|41785.5|1
1632966630000|2021-09-30 01:50:30|41935|41915|41933.4|41913.4|41935|41915|41932.5|41912.5|1
1632942780000|2021-09-29 19:13:00|41806.4|41786.4|41806.4|41786.4|41808|41788|41805.5|41785.5|0
1632966640000|2021-09-30 01:50:40|41932.5|41912.5|41927.5|41907.5|41932.5|41912.5|41927.5|41907.5|3
1632942790000|2021-09-29 19:13:10|41805.5|41785.5|41804.7|41784.7|41808|41788|41804.7|41784.7|1
1632966650000|2021-09-30 01:50:50|41925.9|41905.9|41927.5|41907.5|41927.5|41907.5|41922.5|41902.5|10
1632942810000|2021-09-29 19:13:30|41805.5|41785.5|41805.5|41785.5|41805.5|41785.5|41805.5|41785.5|0
1632966660000|2021-09-30 01:51:00|41925|41905|41925|41905|41926.7|41906.7|41925|41905|2
1632942820000|2021-09-29 19:13:40|41804.7|41784.7|41808|41788|41808|41788|41804.7|41784.7|0
1632966670000|2021-09-30 01:51:10|41927.5|41907.5|41925|41905|41927.5|41907.5|41925|41905|1
1632942830000|2021-09-29 19:13:50|41809.7|41789.7|41810.5|41790.5|41810.5|41790.5|41809.7|41789.7|2
1632966680000|2021-09-30 01:51:20|41921.8|41901.8|41923.4|41903.4|41923.4|41903.4|41920.9|41900.9|1
1632942840000|2021-09-29 19:14:00|41808|41788|41810.5|41790.5|41810.5|41790.5|41808|41788|1
1632966690000|2021-09-30 01:51:30|41925|41905|41915|41895|41925|41905|41915|41895|2
1632942850000|2021-09-29 19:14:10|41808.9|41788.9|41808|41788|41810.5|41790.5|41808|41788|0
1632966700000|2021-09-30 01:51:40|41917.5|41897.5|41920|41900|41920|41900|41915|41895|2
1632942860000|2021-09-29 19:14:20|41806.4|41786.4|41805.5|41785.5|41808|41788|41805.5|41785.5|1
1632966710000|2021-09-30 01:51:50|41917.5|41897.5|41917.5|41897.5|41917.5|41897.5|41917.5|41897.5|1
1632942870000|2021-09-29 19:14:30|41804.7|41784.7|41809.7|41789.7|41809.7|41789.7|41804.7|41784.7|0
1632966720000|2021-09-30 01:52:00|41915|41895|41915|41895|41917.5|41897.5|41915|41895|2
1632942880000|2021-09-29 19:14:40|41809.6|41789.6|41809.6|41789.6|41809.6|41789.6|41809.6|41789.6|0
1632966730000|2021-09-30 01:52:10|41917.5|41897.5|41917.5|41897.5|41917.5|41897.5|41915|41895|9
1632942890000|2021-09-29 19:14:50|41811.4|41791.4|41812.2|41792.2|41812.2|41792.2|41811.4|41791.4|5
1632966740000|2021-09-30 01:52:20|41921.7|41901.7|41922.5|41902.5|41924.2|41904.2|41921.7|41901.7|3
1632942900000|2021-09-29 19:15:00|41810.5|41790.5|41810.5|41790.5|41810.5|41790.5|41810.5|41790.5|0
1632966750000|2021-09-30 01:52:30|41920.9|41900.9|41920.9|41900.9|41920.9|41900.9|41920.9|41900.9|1
1632942910000|2021-09-29 19:15:10|41809.6|41789.6|41806.4|41786.4|41809.6|41789.6|41806.4|41786.4|4
1632966760000|2021-09-30 01:52:40|41919.3|41899.3|41917.5|41897.5|41920|41900|41917.5|41897.5|1
1632942950000|2021-09-29 19:15:50|41805.5|41785.5|41805.5|41785.5|41805.5|41785.5|41805.5|41785.5|2
1632966770000|2021-09-30 01:52:50|41916.7|41896.7|41912.5|41892.5|41916.7|41896.7|41912.5|41892.5|1
1632942960000|2021-09-29 19:16:00|41807.1|41787.1|41805.5|41785.5|41808|41788|41805.5|41785.5|2
1632966780000|2021-09-30 01:53:00|41910|41890|41910|41890|41910|41890|41907.5|41887.5|2
1632942970000|2021-09-29 19:16:10|41808|41788|41805.5|41785.5|41808|41788|41805.5|41785.5|0
1632966790000|2021-09-30 01:53:10|41911.7|41891.7|41924.2|41904.2|41924.2|41904.2|41911.7|41891.7|3
1632942980000|2021-09-29 19:16:20|41804.6|41784.6|41803|41783|41804.6|41784.6|41803|41783|2
1632966810000|2021-09-30 01:53:30|41925.8|41905.8|41930|41910|41930|41910|41925.8|41905.8|0
1632942990000|2021-09-29 19:16:30|41804.6|41784.6|41805.5|41785.5|41808|41788|41804.6|41784.6|5
1632966820000|2021-09-30 01:53:40|41928.4|41908.4|41925|41905|41928.4|41908.4|41925|41905|0
1632943000000|2021-09-29 19:16:40|41808|41788|41810.5|41790.5|41810.5|41790.5|41805.5|41785.5|0
1632966840000|2021-09-30 01:54:00|41922.5|41902.5|41917.5|41897.5|41922.5|41902.5|41915|41895|6
1632943020000|2021-09-29 19:17:00|41808.9|41788.9|41805.5|41785.5|41808.9|41788.9|41805.5|41785.5|0
1632966850000|2021-09-30 01:54:10|41918.4|41898.4|41920|41900|41920|41900|41918.4|41898.4|1
1632943030000|2021-09-29 19:17:10|41808|41788|41810.5|41790.5|41810.5|41790.5|41805.5|41785.5|0
1632966870000|2021-09-30 01:54:30|41917.5|41897.5|41915|41895|41920|41900|41915|41895|1
1632943050000|2021-09-29 19:17:30|||||||||1
1632966880000|2021-09-30 01:54:40|41917.5|41897.5|41922.5|41902.5|41922.5|41902.5|41917.5|41897.5|13
1632943080000|2021-09-29 19:18:00|41811.4|41791.4|41814.6|41794.6|41814.6|41794.6|41811.4|41791.4|9
1632966900000|2021-09-30 01:55:00|||||||||2
1632943130000|2021-09-29 19:18:50|41813|41793|41813|41793|41813|41793|41813|41793|2
1632966910000|2021-09-30 01:55:10|41920|41900|41915|41895|41920|41900|41915|41895|1
1632943140000|2021-09-29 19:19:00|41814.6|41794.6|41814.6|41794.6|41815.5|41795.5|41814.6|41794.6|1
1632966920000|2021-09-30 01:55:20|41911.7|41891.7|41904.2|41884.2|41911.7|41891.7|41904.2|41884.2|2
1632943150000|2021-09-29 19:19:10|41813|41793|41813|41793|41813|41793|41813|41793|0
1632966930000|2021-09-30 01:55:30|41905|41885|41915|41895|41915|41895|41905|41885|5
1632943160000|2021-09-29 19:19:20|41812.1|41792.1|41810.5|41790.5|41812.1|41792.1|41810.5|41790.5|1
1632966940000|2021-09-30 01:55:40|41912.5|41892.5|41915|41895|41916.7|41896.7|41912.5|41892.5|5
1632943190000|2021-09-29 19:19:50|41812.1|41792.1|41812.1|41792.1|41812.1|41792.1|41812.1|41792.1|2
1632966950000|2021-09-30 01:55:50|41915.9|41895.9|41915|41895|41917.5|41897.5|41915|41895|1
1632943220000|2021-09-29 19:20:20|41810.5|41790.5|41810.5|41790.5|41810.5|41790.5|41810.5|41790.5|0
1632966960000|2021-09-30 01:56:00|41912.5|41892.5|41913.4|41893.4|41913.4|41893.4|41912.5|41892.5|6
1632943250000|2021-09-29 19:20:50|41811.4|41791.4|41810.5|41790.5|41811.4|41791.4|41810.5|41790.5|2
1632966970000|2021-09-30 01:56:10|41911.8|41891.8|41915|41895|41915|41895|41910.9|41890.9|3
1632943320000|2021-09-29 19:22:00|||||||||1
1632966980000|2021-09-30 01:56:20|41916.7|41896.7|41917.5|41897.5|41917.5|41897.5|41915|41895|1
1632943360000|2021-09-29 19:22:40|||||||||1
1632967000000|2021-09-30 01:56:40|41920|41900|41925|41905|41925|41905|41920|41900|1
1632943380000|2021-09-29 19:23:00|||||||||4
1632943410000|2021-09-29 19:23:30|||||||||1
1632967010000|2021-09-30 01:56:50|41927.5|41907.5|41926.7|41906.7|41927.5|41907.5|41926.7|41906.7|3
1632943430000|2021-09-29 19:23:50|||||||||5
1632967020000|2021-09-30 01:57:00|41925|41905|41925|41905|41925|41905|41925|41905|0
1632943440000|2021-09-29 19:24:00|||||||||1
1632967030000|2021-09-30 01:57:10|||||||||1
1632943520000|2021-09-29 19:25:20|41812.1|41792.1|41812.1|41792.1|41812.1|41792.1|41812.1|41792.1|3
1632967040000|2021-09-30 01:57:20|41923.4|41903.4|41925|41905|41927.5|41907.5|41923.4|41903.4|9
1632943530000|2021-09-29 19:25:30|41813|41793|41813|41793|41813|41793|41812.1|41792.1|0
1632967050000|2021-09-30 01:57:30|41927.5|41907.5|41927.5|41907.5|41927.5|41907.5|41925|41905|6
1632943540000|2021-09-29 19:25:40|41812.1|41792.1|41812.1|41792.1|41812.1|41792.1|41812.1|41792.1|0
1632967060000|2021-09-30 01:57:40|41929.2|41909.2|41950|41930|41950|41930|41929.2|41909.2|14
1632943570000|2021-09-29 19:26:10|41813.8|41793.8|41814.6|41794.6|41814.6|41794.6|41813.8|41793.8|1
1632967070000|2021-09-30 01:57:50|41950.9|41930.9|41950|41930|41950.9|41930.9|41950|41930|8
1632943610000|2021-09-29 19:26:50|41815.5|41795.5|41814.6|41794.6|41815.5|41795.5|41814.6|41794.6|0
1632967080000|2021-09-30 01:58:00|41951.7|41931.7|41960|41940|41960|41940|41951.7|41931.7|17
1632943620000|2021-09-29 19:27:00|41815.5|41795.5|41814.6|41794.6|41815.5|41795.5|41814.6|41794.6|0
1632967090000|2021-09-30 01:58:10|41960.9|41940.9|41962.5|41942.5|41962.5|41942.5|41960.9|41940.9|7
1632943630000|2021-09-29 19:27:10|41815.5|41795.5|41818|41798|41818|41798|41815.5|41795.5|7
1632967100000|2021-09-30 01:58:20|41959.3|41939.3|41955|41935|41959.3|41939.3|41955|41935|6
1632943640000|2021-09-29 19:27:20|41813|41793|41813|41793|41813|41793|41813|41793|9
1632967110000|2021-09-30 01:58:30|41951.7|41931.7|41955|41935|41955|41935|41951.7|41931.7|7
1632943650000|2021-09-29 19:27:30|41815.5|41795.5|41814.6|41794.6|41815.5|41795.5|41814.6|41794.6|0
1632967120000|2021-09-30 01:58:40|41954.2|41934.2|41955|41935|41955|41935|41952.5|41932.5|1
1632943660000|2021-09-29 19:27:40|41813|41793|41815.5|41795.5|41815.5|41795.5|41813|41793|0
1632967130000|2021-09-30 01:58:50|41953.4|41933.4|41953.4|41933.4|41955|41935|41950.9|41930.9|4
1632943670000|2021-09-29 19:27:50|41813.9|41793.9|41813|41793|41813.9|41793.9|41813|41793|0
1632967140000|2021-09-30 01:59:00|41951.8|41931.8|41950.9|41930.9|41951.8|41931.8|41950.9|41930.9|1
1632943680000|2021-09-29 19:28:00|||||||||3
1632967150000|2021-09-30 01:59:10|41947.5|41927.5|41947.5|41927.5|41947.5|41927.5|41945|41925|4
1632943740000|2021-09-29 19:29:00|||||||||1
1632967160000|2021-09-30 01:59:20|41945|41925|41955|41935|41955|41935|41945|41925|10
1632943760000|2021-09-29 19:29:20|||||||||1
1632967170000|2021-09-30 01:59:30|41956.8|41936.8|41970|41950|41970|41950|41956.8|41936.8|10
1632943800000|2021-09-29 19:30:00|||||||||2
1632967180000|2021-09-30 01:59:40|41968.4|41948.4|41963.4|41943.4|41968.4|41948.4|41963.4|41943.4|5
1632943810000|2021-09-29 19:30:10|41811.4|41791.4|41813|41793|41813|41793|41810.5|41790.5|0
1632967190000|2021-09-30 01:59:50|41965|41945|41966.8|41946.8|41966.8|41946.8|41965|41945|8
1632943830000|2021-09-29 19:30:30|41810.5|41790.5|41813|41793|41813|41793|41810.5|41790.5|0
1632967200000|2021-09-30 02:00:00|41970|41950|41965|41945|41970|41950|41964.2|41944.2|7
1632943840000|2021-09-29 19:30:40|||||||||1
1632967210000|2021-09-30 02:00:10|41958.4|41938.4|41952.5|41932.5|41958.4|41938.4|41952.5|41932.5|4
1632943850000|2021-09-29 19:30:50|41812.1|41792.1|41808|41788|41812.1|41792.1|41808|41788|5
1632967220000|2021-09-30 02:00:20|||||||||1
1632943860000|2021-09-29 19:31:00|41804.6|41784.6|41800.4|41780.4|41804.6|41784.6|41800.4|41780.4|9
1632967230000|2021-09-30 02:00:30|41950.9|41930.9|41947.5|41927.5|41950.9|41930.9|41947.5|41927.5|0
1632943870000|2021-09-29 19:31:10|41797.1|41777.1|41797.1|41777.1|41797.1|41777.1|41797.1|41777.1|0
1632967240000|2021-09-30 02:00:40|||||||||2
1632943880000|2021-09-29 19:31:20|41796.3|41776.3|41796.3|41776.3|41796.3|41776.3|41796.3|41776.3|2
1632967250000|2021-09-30 02:00:50|41957.4|41937.4|41945|41925|41960|41940|41943.4|41923.4|25
1632943890000|2021-09-29 19:31:30|41798|41778|41799.6|41779.6|41799.6|41779.6|41798|41778|3
1632967260000|2021-09-30 02:01:00|41942.5|41922.5|41940|41920|41947.5|41927.5|41940|41920|5
1632943900000|2021-09-29 19:31:40|41801.3|41781.3|41805.5|41785.5|41810.5|41790.5|41801.3|41781.3|2
1632967270000|2021-09-30 02:01:10|41942.5|41922.5|41938.4|41918.4|41942.5|41922.5|41938.4|41918.4|1
1632943910000|2021-09-29 19:31:50|41808|41788|41804.6|41784.6|41808|41788|41804.6|41784.6|1
1632967280000|2021-09-30 02:01:20|41940.9|41920.9|41942.5|41922.5|41942.5|41922.5|41938.4|41918.4|4
1632943920000|2021-09-29 19:32:00|||||||||1
1632967290000|2021-09-30 02:01:30|41947.4|41927.4|41945.8|41925.8|41947.4|41927.4|41945.8|41925.8|5
1632943960000|2021-09-29 19:32:40|41803|41783|41803|41783|41803|41783|41803|41783|0
1632967300000|2021-09-30 02:01:40|41947.4|41927.4|41947.5|41927.5|41948.3|41928.3|41944.2|41924.2|2
1632943980000|2021-09-29 19:33:00|||||||||1
1632967310000|2021-09-30 02:01:50|41948.4|41928.4|41951.7|41931.7|41951.7|41931.7|41948.4|41928.4|5
1632943990000|2021-09-29 19:33:10|||||||||1
1632944000000|2021-09-29 19:33:20|||||||||2
1632967320000|2021-09-30 02:02:00|41954.2|41934.2|41955|41935|41957.5|41937.5|41954.2|41934.2|1
1632944010000|2021-09-29 19:33:30|41805.5|41785.5|41805.5|41785.5|41805.5|41785.5|41805.5|41785.5|0
1632967330000|2021-09-30 02:02:10|41955.9|41935.9|41962.5|41942.5|41962.5|41942.5|41955.9|41935.9|1
1632944020000|2021-09-29 19:33:40|||||||||1
1632967340000|2021-09-30 02:02:20|41965|41945|41960|41940|41965|41945|41960|41940|2
1632944040000|2021-09-29 19:34:00|41804.6|41784.6|41809.6|41789.6|41809.6|41789.6|41804.6|41784.6|0
1632967350000|2021-09-30 02:02:30|41965|41945|41975|41955|41975|41955|41965|41945|6
1632944050000|2021-09-29 19:34:10|41808|41788|41808|41788|41808|41788|41808|41788|0
1632967360000|2021-09-30 02:02:40|41976.7|41956.7|41980|41960|41980|41960|41976.7|41956.7|4
1632944060000|2021-09-29 19:34:20|41806.4|41786.4|41805.5|41785.5|41808|41788|41805.5|41785.5|1
1632967370000|2021-09-30 02:02:50|41975|41955|41978.4|41958.4|41985|41965|41975|41955|6
1632944070000|2021-09-29 19:34:30|41808|41788|41808|41788|41808|41788|41808|41788|1
1632967380000|2021-09-30 02:03:00|41976.8|41956.8|41982.5|41962.5|41982.5|41962.5|41975.9|41955.9|5
1632944090000|2021-09-29 19:34:50|41810.5|41790.5|41810.5|41790.5|41810.5|41790.5|41810.5|41790.5|0
1632967390000|2021-09-30 02:03:10|41980.9|41960.9|41977.5|41957.5|41980.9|41960.9|41977.5|41957.5|4
1632967400000|2021-09-30 02:03:20|41975|41955|41980|41960|41980|41960|41975|41955|3
1632944100000|2021-09-29 19:35:00|41808|41788|41810.5|41790.5|41810.5|41790.5|41808|41788|0
1632967410000|2021-09-30 02:03:30|41980.9|41960.9|41982.5|41962.5|41982.5|41962.5|41977.5|41957.5|7
1632944110000|2021-09-29 19:35:10|41808.9|41788.9|41805.5|41785.5|41810.5|41790.5|41805.5|41785.5|0
1632967420000|2021-09-30 02:03:40|41987.5|41967.5|42002.5|41982.5|42010|41990|41987.5|41967.5|73
1632944150000|2021-09-29 19:35:50|41803.9|41783.9|41805.5|41785.5|41805.5|41785.5|41803.9|41783.9|0
1632967430000|2021-09-30 02:03:50|42004.2|41984.2|42010|41990|42010|41990|42004.2|41984.2|12
1632944160000|2021-09-29 19:36:00|41804.6|41784.6|41804.6|41784.6|41804.6|41784.6|41804.6|41784.6|0
1632967440000|2021-09-30 02:04:00|42007.5|41987.5|42000|41980|42007.5|41987.5|41995|41975|8
1632944170000|2021-09-29 19:36:10|41803|41783|41804.6|41784.6|41805.5|41785.5|41803|41783|0
1632967450000|2021-09-30 02:04:10|41998.4|41978.4|42010|41990|42010|41990|41997.5|41977.5|5
1632944180000|2021-09-29 19:36:20|||||||||6
1632967460000|2021-09-30 02:04:20|42008.4|41988.4|42005|41985|42010|41990|42005|41985|4
1632944190000|2021-09-29 19:36:30|41805.5|41785.5|41803|41783|41805.5|41785.5|41803|41783|1
1632967470000|2021-09-30 02:04:30|42000.9|41980.9|42000|41980|42004.2|41984.2|42000|41980|3
1632944240000|2021-09-29 19:37:20|||||||||1
1632967480000|2021-09-30 02:04:40|41999.2|41979.2|41997.5|41977.5|42000|41980|41997.5|41977.5|1
1632944250000|2021-09-29 19:37:30|||||||||5
1632967490000|2021-09-30 02:04:50|41994.3|41974.3|41993.4|41973.4|41994.3|41974.3|41993.4|41973.4|0
1632944260000|2021-09-29 19:37:40|41802.1|41782.1|41792.9|41772.9|41802.1|41782.1|41792.9|41772.9|17
1632944270000|2021-09-29 19:37:50|41791.3|41771.3|41791.3|41771.3|41791.3|41771.3|41791.3|41771.3|3
1632967500000|2021-09-30 02:05:00|41995|41975|41990|41970|41995|41975|41990|41970|5
1632944290000|2021-09-29 19:38:10|41792.9|41772.9|41792.9|41772.9|41792.9|41772.9|41792.9|41772.9|3
1632967510000|2021-09-30 02:05:10|41991.7|41971.7|41985.9|41965.9|41991.7|41971.7|41985.9|41965.9|5
1632944300000|2021-09-29 19:38:20|41791.3|41771.3|41791.3|41771.3|41791.3|41771.3|41791.3|41771.3|0
1632967520000|2021-09-30 02:05:20|41985|41965|41982.5|41962.5|41987.5|41967.5|41982.5|41962.5|2
1632944310000|2021-09-29 19:38:30|41790.4|41770.4|41790.4|41770.4|41790.4|41770.4|41790.4|41770.4|2
1632967530000|2021-09-30 02:05:30|41984.2|41964.2|41985|41965|41987.5|41967.5|41982.5|41962.5|6
1632944330000|2021-09-29 19:38:50|41791.3|41771.3|41791.3|41771.3|41791.3|41771.3|41791.3|41771.3|0
1632967540000|2021-09-30 02:05:40|41987.5|41967.5|41994.2|41974.2|41995|41975|41987.5|41967.5|4
1632944340000|2021-09-29 19:39:00|41789.6|41769.6|41784.6|41764.6|41789.6|41769.6|41784.6|41764.6|2
1632967550000|2021-09-30 02:05:50|41995|41975|41994.2|41974.2|41995|41975|41992.5|41972.5|2
1632944370000|2021-09-29 19:39:30|||||||||1
1632967560000|2021-09-30 02:06:00|41992.5|41972.5|41990|41970|41994.2|41974.2|41990|41970|0
1632944400000|2021-09-29 19:40:00|41786.4|41766.4|41786.4|41766.4|41786.4|41766.4|41786.4|41766.4|4
1632967570000|2021-09-30 02:06:10|41988.4|41968.4|41987.5|41967.5|41988.4|41968.4|41987.5|41967.5|0
1632944410000|2021-09-29 19:40:10|41786.3|41766.3|41786.3|41766.3|41786.3|41766.3|41786.3|41766.3|0
1632967580000|2021-09-30 02:06:20|41988.4|41968.4|41990|41970|41990|41970|41987.5|41967.5|1
1632944420000|2021-09-29 19:40:20|41787.2|41767.2|41787.2|41767.2|41787.2|41767.2|41787.2|41767.2|1
1632967590000|2021-09-30 02:06:30|41986.8|41966.8|41986.7|41966.7|41986.8|41966.8|41982.5|41962.5|11
1632944430000|2021-09-29 19:40:30|41790.5|41770.5|41791.3|41771.3|41791.3|41771.3|41790.5|41770.5|5
1632967600000|2021-09-30 02:06:40|41985|41965|41986.7|41966.7|41986.7|41966.7|41985|41965|0
1632944440000|2021-09-29 19:40:40|41793|41773|41790.5|41770.5|41793|41773|41790.5|41770.5|3
1632967610000|2021-09-30 02:06:50|41985|41965|41989.2|41969.2|41989.2|41969.2|41985|41965|3
1632944450000|2021-09-29 19:40:50|41788|41768|41784.6|41764.6|41788|41768|41783|41763|1
1632967620000|2021-09-30 02:07:00|41986.7|41966.7|41989.2|41969.2|41989.2|41969.2|41986.7|41966.7|1
1632944460000|2021-09-29 19:41:00|41783|41763|41783|41763|41784.6|41764.6|41783|41763|0
1632967630000|2021-09-30 02:07:10|41984.2|41964.2|41984.2|41964.2|41986.7|41966.7|41984.2|41964.2|1
1632944470000|2021-09-29 19:41:10|41781.3|41761.3|41781.3|41761.3|41781.3|41761.3|41781.3|41761.3|0
1632967640000|2021-09-30 02:07:20|41985|41965|41984.2|41964.2|41985|41965|41981.7|41961.7|0
1632944480000|2021-09-29 19:41:20|41778|41758|41776.3|41756.3|41778|41758|41776.3|41756.3|0
1632967650000|2021-09-30 02:07:30|41981.7|41961.7|41976.7|41956.7|41981.7|41961.7|41976.7|41956.7|2
1632944520000|2021-09-29 19:42:00|41778.8|41758.8|41778|41758|41778.8|41758.8|41778|41758|0
1632967660000|2021-09-30 02:07:40|41975|41955|41974.2|41954.2|41975|41955|41974.2|41954.2|3
1632944530000|2021-09-29 19:42:10|41778.8|41758.8|41778|41758|41780.5|41760.5|41778|41758|0
1632967670000|2021-09-30 02:07:50|41976.7|41956.7|41976.7|41956.7|41976.7|41956.7|41974.2|41954.2|4
1632944540000|2021-09-29 19:42:20|41779.7|41759.7|41781.3|41761.3|41781.3|41761.3|41779.7|41759.7|0
1632967680000|2021-09-30 02:08:00|41974.2|41954.2|41976.7|41956.7|41976.7|41956.7|41973.3|41953.3|6
1632944560000|2021-09-29 19:42:40|41778.8|41758.8|41777.1|41757.1|41778.8|41758.8|41777.1|41757.1|2
1632967690000|2021-09-30 02:08:10|41979.2|41959.2|41978.3|41958.3|41979.2|41959.2|41976.7|41956.7|0
1632944570000|2021-09-29 19:42:50|||||||||1
1632967700000|2021-09-30 02:08:20|41977.4|41957.4|41973.3|41953.3|41977.4|41957.4|41973.3|41953.3|3
1632944580000|2021-09-29 19:43:00|41776.3|41756.3|41772.1|41752.1|41776.3|41756.3|41772.1|41752.1|2
1632967720000|2021-09-30 02:08:40|41970|41950|41955.8|41935.8|41970|41950|41955.8|41935.8|13
1632944590000|2021-09-29 19:43:10|||||||||1
1632967730000|2021-09-30 02:08:50|41954.2|41934.2|41944.1|41924.1|41954.2|41934.2|41944.1|41924.1|6
1632944600000|2021-09-29 19:43:20|41770.5|41750.5|41768.8|41748.8|41773|41753|41768.8|41748.8|2
1632967740000|2021-09-30 02:09:00|41946.6|41926.6|41945|41925|41946.6|41926.6|41941.6|41921.6|10
1632944610000|2021-09-29 19:43:30|41768|41748|41757.2|41737.2|41768|41748|41757.2|41737.2|8
1632967750000|2021-09-30 02:09:10|41944.1|41924.1|41937.5|41917.5|41944.1|41924.1|41937.5|41917.5|3
1632944620000|2021-09-29 19:43:40|41754.7|41734.7|41754.7|41734.7|41754.7|41734.7|41754.7|41734.7|0
1632967760000|2021-09-30 02:09:20|41940|41920|41940|41920|41940|41920|41940|41920|5
1632944630000|2021-09-29 19:43:50|41753.1|41733.1|41752.2|41732.2|41753.1|41733.1|41752.2|41732.2|0
1632967770000|2021-09-30 02:09:30|41937.5|41917.5|41940|41920|41941.6|41921.6|41937.5|41917.5|1
1632944640000|2021-09-29 19:44:00|41754.7|41734.7|41754.7|41734.7|41754.7|41734.7|41754.7|41734.7|0
1632967780000|2021-09-30 02:09:40|41939.1|41919.1|41936.6|41916.6|41940|41920|41936.6|41916.6|1
1632944650000|2021-09-29 19:44:10|||||||||1
1632967790000|2021-09-30 02:09:50|41938.4|41918.4|41940|41920|41940|41920|41938.4|41918.4|1
1632944680000|2021-09-29 19:44:40|41752.2|41732.2|41752.2|41732.2|41752.2|41732.2|41752.2|41732.2|2
1632967800000|2021-09-30 02:10:00|41939.1|41919.1|41939.1|41919.1|41939.1|41919.1|41939.1|41919.1|4
1632944690000|2021-09-29 19:44:50|41749.6|41729.6|41749.6|41729.6|41749.6|41729.6|41749.6|41729.6|3
1632967810000|2021-09-30 02:10:10|41940|41920|41940|41920|41940|41920|41940|41920|0
1632944700000|2021-09-29 19:45:00|41748.7|41728.7|41750.5|41730.5|41750.5|41730.5|41748.7|41728.7|5
1632967820000|2021-09-30 02:10:20|41940.9|41920.9|41941.6|41921.6|41943.4|41923.4|41940|41920|3
1632944720000|2021-09-29 19:45:20|||||||||3
1632967830000|2021-09-30 02:10:30|41943.3|41923.3|41936.8|41916.8|41944.1|41924.1|41936.8|41916.8|1
1632944730000|2021-09-29 19:45:30|||||||||10
1632944740000|2021-09-29 19:45:40|||||||||1
1632967840000|2021-09-30 02:10:40|41935.9|41915.9|41937.5|41917.5|41937.5|41917.5|41935.9|41915.9|4
1632944750000|2021-09-29 19:45:50|41748|41728|41748|41728|41748|41728|41748|41728|1
1632967850000|2021-09-30 02:10:50|||||||||3
1632944760000|2021-09-29 19:46:00|41748.8|41728.8|41747.1|41727.1|41748.8|41728.8|41747.1|41727.1|3
1632967860000|2021-09-30 02:11:00|41936.6|41916.6|41936.6|41916.6|41936.6|41916.6|41936.6|41916.6|2
1632944770000|2021-09-29 19:46:10|41746.2|41726.2|41740.5|41720.5|41746.2|41726.2|41740.5|41720.5|1
1632967870000|2021-09-30 02:11:10|41932.5|41912.5|41925|41905|41932.5|41912.5|41925|41905|4
1632944800000|2021-09-29 19:46:40|41742.1|41722.1|41742.1|41722.1|41742.1|41722.1|41742.1|41722.1|9
1632967880000|2021-09-30 02:11:20|41925.9|41905.9|41925|41905|41927.5|41907.5|41925|41905|2
1632944810000|2021-09-29 19:46:50|||||||||1
1632967890000|2021-09-30 02:11:30|41927.5|41907.5|41927.5|41907.5|41927.5|41907.5|41927.5|41907.5|1
1632944820000|2021-09-29 19:47:00|41743|41723|41745.5|41725.5|41745.5|41725.5|41743|41723|0
1632967900000|2021-09-30 02:11:40|41930|41910|41926.6|41906.6|41930|41910|41926.6|41906.6|3
1632944830000|2021-09-29 19:47:10|||||||||2
1632967910000|2021-09-30 02:11:50|41927.5|41907.5|41930|41910|41930|41910|41927.5|41907.5|0
1632944850000|2021-09-29 19:47:30|41743.7|41723.7|41743.7|41723.7|41743.7|41723.7|41743.7|41723.7|25
1632967920000|2021-09-30 02:12:00|41931.6|41911.6|41944.1|41924.1|41944.1|41924.1|41931.6|41911.6|7
1632944860000|2021-09-29 19:47:40|41738.8|41718.8|41732.2|41712.2|41738.8|41718.8|41732.2|41712.2|27
1632967930000|2021-09-30 02:12:10|41945|41925|41948.3|41928.3|41949.9|41929.9|41945|41925|4
1632944870000|2021-09-29 19:47:50|41723.9|41703.9|41722.3|41702.3|41723.9|41703.9|41722.3|41702.3|7
1632967950000|2021-09-30 02:12:30|41950.8|41930.8|41953.3|41933.3|41953.3|41933.3|41949.1|41929.1|2
1632944880000|2021-09-29 19:48:00|41716.3|41696.3|41705.5|41685.5|41716.3|41696.3|41705.5|41685.5|11
1632967960000|2021-09-30 02:12:40|41949.1|41929.1|41949.1|41929.1|41954.1|41934.1|41949.1|41929.1|5
1632944900000|2021-09-29 19:48:20|41703|41683|41704.6|41684.6|41704.6|41684.6|41703|41683|2
1632967970000|2021-09-30 02:12:50|||||||||3
1632944910000|2021-09-29 19:48:30|41707.1|41687.1|41715.5|41695.5|41715.5|41695.5|41707.1|41687.1|4
1632967980000|2021-09-30 02:13:00|41947.5|41927.5|41949.1|41929.1|41949.1|41929.1|41947.5|41927.5|4
1632944920000|2021-09-29 19:48:40|41718|41698|41720.5|41700.5|41720.5|41700.5|41718|41698|5
1632967990000|2021-09-30 02:13:10|41947.5|41927.5|41947.5|41927.5|41947.5|41927.5|41947.5|41927.5|0
1632944930000|2021-09-29 19:48:50|||||||||1
1632968000000|2021-09-30 02:13:20|41949.1|41929.1|41955.8|41935.8|41955.8|41935.8|41949.1|41929.1|9
1632944940000|2021-09-29 19:49:00|41717.1|41697.1|41719.6|41699.6|41720.5|41700.5|41715.5|41695.5|1
1632968010000|2021-09-30 02:13:30|41958.3|41938.3|41958.3|41938.3|41958.3|41938.3|41958.3|41938.3|1
1632944950000|2021-09-29 19:49:10|41718.8|41698.8|41720.5|41700.5|41720.5|41700.5|41718.8|41698.8|1
1632968020000|2021-09-30 02:13:40|41959.1|41939.1|41959.1|41939.1|41959.1|41939.1|41959.1|41939.1|2
1632944970000|2021-09-29 19:49:30|41717.1|41697.1|41719.6|41699.6|41719.6|41699.6|41717.1|41697.1|2
1632968030000|2021-09-30 02:13:50|41961.6|41941.6|41961.6|41941.6|41963.3|41943.3|41961.6|41941.6|1
1632968040000|2021-09-30 02:14:00|41960.8|41940.8|41959.1|41939.1|41960.8|41940.8|41959.1|41939.1|0
1632945000000|2021-09-29 19:50:00|41718.7|41698.7|41714.6|41694.6|41720.5|41700.5|41714.6|41694.6|3
1632968050000|2021-09-30 02:14:10|41962.4|41942.4|41964.1|41944.1|41964.1|41944.1|41962.4|41942.4|4
1632945010000|2021-09-29 19:50:10|41715.5|41695.5|41713|41693|41715.5|41695.5|41713|41693|3
1632968060000|2021-09-30 02:14:20|41965|41945|41970|41950|41970|41950|41965|41945|2
1632945020000|2021-09-29 19:50:20|41712.1|41692.1|41705.5|41685.5|41712.1|41692.1|41701.3|41681.3|2
1632968070000|2021-09-30 02:14:30|41971.6|41951.6|41971.6|41951.6|41971.6|41951.6|41966.6|41946.6|7
1632945030000|2021-09-29 19:50:30|41708|41688|41708.8|41688.8|41708.8|41688.8|41708|41688|1
1632968080000|2021-09-30 02:14:40|41970|41950|41970|41950|41971.6|41951.6|41970|41950|1
1632945040000|2021-09-29 19:50:40|41709.7|41689.7|41714.6|41694.6|41715.5|41695.5|41709.7|41689.7|1
1632968090000|2021-09-30 02:14:50|41971.6|41951.6|41970|41950|41971.6|41951.6|41966.6|41946.6|2
1632945050000|2021-09-29 19:50:50|41718|41698|41719.6|41699.6|41720.5|41700.5|41718|41698|0
1632945060000|2021-09-29 19:51:00|41720.5|41700.5|41724.6|41704.6|41724.6|41704.6|41718|41698|1
1632968100000|2021-09-30 02:15:00|41969.1|41949.1|41969.1|41949.1|41969.1|41949.1|41965|41945|2
1632945070000|2021-09-29 19:51:10|41726.2|41706.2|41724.6|41704.6|41727.1|41707.1|41723|41703|7
1632968110000|2021-09-30 02:15:10|41970|41950|41966.6|41946.6|41970|41950|41966.6|41946.6|1
1632945080000|2021-09-29 19:51:20|41723|41703|41723|41703|41723|41703|41723|41703|4
1632968120000|2021-09-30 02:15:20|41970|41950|41969.1|41949.1|41970|41950|41969.1|41949.1|2
1632945090000|2021-09-29 19:51:30|41723.8|41703.8|41723.8|41703.8|41723.8|41703.8|41723|41703|0
1632968130000|2021-09-30 02:15:30|41970|41950|41969.1|41949.1|41970|41950|41965|41945|1
1632945100000|2021-09-29 19:51:40|41723|41703|41723|41703|41723|41703|41723|41703|0
1632968140000|2021-09-30 02:15:40|41968.3|41948.3|41965|41945|41968.3|41948.3|41965|41945|2
1632945110000|2021-09-29 19:51:50|41721.3|41701.3|41721.3|41701.3|41721.3|41701.3|41721.3|41701.3|1
1632968150000|2021-09-30 02:15:50|41964.1|41944.1|41959.1|41939.1|41964.1|41944.1|41959.1|41939.1|4
1632945120000|2021-09-29 19:52:00|41723.8|41703.8|41725.5|41705.5|41725.5|41705.5|41723.8|41703.8|0
1632968160000|2021-09-30 02:16:00|||||||||1
1632945130000|2021-09-29 19:52:10|41723.7|41703.7|41722.1|41702.1|41723.7|41703.7|41722.1|41702.1|1
1632968180000|2021-09-30 02:16:20|41961.6|41941.6|41961.6|41941.6|41961.6|41941.6|41961.6|41941.6|2
1632945160000|2021-09-29 19:52:40|41720.5|41700.5|41719.6|41699.6|41720.5|41700.5|41719.6|41699.6|1
1632968190000|2021-09-30 02:16:30|41959.1|41939.1|41959.1|41939.1|41959.1|41939.1|41959.1|41939.1|0
1632945170000|2021-09-29 19:52:50|41718|41698|41717.1|41697.1|41718|41698|41717.1|41697.1|1
1632968210000|2021-09-30 02:16:50|41960.9|41940.9|41964.1|41944.1|41964.1|41944.1|41960.9|41940.9|0
1632945180000|2021-09-29 19:53:00|41715.5|41695.5|41714.6|41694.6|41715.5|41695.5|41713|41693|1
1632968220000|2021-09-30 02:17:00|41965|41945|41988.3|41968.3|41988.3|41968.3|41965|41945|9
1632945190000|2021-09-29 19:53:10|41712.1|41692.1|41710.5|41690.5|41712.1|41692.1|41710.5|41690.5|1
1632968230000|2021-09-30 02:17:10|41987.4|41967.4|41991.5|41971.5|41991.5|41971.5|41987.4|41967.4|2
1632945200000|2021-09-29 19:53:20|||||||||1
1632968240000|2021-09-30 02:17:20|41988.3|41968.3|41987.4|41967.4|41988.3|41968.3|41987.4|41967.4|2
1632945210000|2021-09-29 19:53:30|41708.8|41688.8|41708.8|41688.8|41708.8|41688.8|41708.8|41688.8|0
1632968250000|2021-09-30 02:17:30|41990.6|41970.6|41991.5|41971.5|41991.5|41971.5|41987.4|41967.4|2
1632945220000|2021-09-29 19:53:40|41707.2|41687.2|41708.8|41688.8|41708.8|41688.8|41707.2|41687.2|0
1632968270000|2021-09-30 02:17:50|41989.9|41969.9|41989.9|41969.9|41989.9|41969.9|41989.9|41969.9|0
1632945230000|2021-09-29 19:53:50|41708|41688|41708|41688|41708|41688|41708|41688|0
1632968280000|2021-09-30 02:18:00|41988.3|41968.3|41989.9|41969.9|41989.9|41969.9|41987.4|41967.4|2
1632945250000|2021-09-29 19:54:10|41707.1|41687.1|41704.6|41684.6|41707.1|41687.1|41703|41683|2
1632968290000|2021-09-30 02:18:10|41987.4|41967.4|41989.9|41969.9|41989.9|41969.9|41987.4|41967.4|0
1632945260000|2021-09-29 19:54:20|41703|41683|41700.5|41680.5|41704.6|41684.6|41700.5|41680.5|6
1632968300000|2021-09-30 02:18:20|41991.5|41971.5|41991.5|41971.5|41991.5|41971.5|41991.5|41971.5|1
1632945270000|2021-09-29 19:54:30|41698.8|41678.8|41697.1|41677.1|41698.8|41678.8|41697.1|41677.1|0
1632968310000|2021-09-30 02:18:30|41993.1|41973.1|42006.6|41986.6|42006.6|41986.6|41993.1|41973.1|13
1632945280000|2021-09-29 19:54:40|41698|41678|41679.7|41659.7|41698|41678|41679.7|41659.7|3
1632968320000|2021-09-30 02:18:40|42005.8|41985.8|42005.8|41985.8|42005.8|41985.8|42005.8|41985.8|4
1632945290000|2021-09-29 19:54:50|41675.5|41655.5|41672.1|41652.1|41675.5|41655.5|41672.1|41652.1|3
1632968330000|2021-09-30 02:18:50|42006.6|41986.6|42005.8|41985.8|42006.6|41986.6|42005.8|41985.8|4
1632968340000|2021-09-30 02:19:00|41996.8|41976.8|41990|41970|41996.8|41976.8|41990|41970|4
1632945300000|2021-09-29 19:55:00|41673|41653|41678.7|41658.7|41678.7|41658.7|41669.6|41649.6|8
1632968380000|2021-09-30 02:19:40|41989.1|41969.1|41987.5|41967.5|41989.1|41969.1|41987.5|41967.5|2
1632945310000|2021-09-29 19:55:10|41677.1|41657.1|41674.6|41654.6|41677.1|41657.1|41674.6|41654.6|2
1632945330000|2021-09-29 19:55:30|41673|41653|41673|41653|41673|41653|41671.3|41651.3|11
1632968420000|2021-09-30 02:20:20|41984.9|41964.9|41981.6|41961.6|41984.9|41964.9|41981.6|41961.6|1
1632945340000|2021-09-29 19:55:40|41673.8|41653.8|41673|41653|41673.8|41653.8|41673|41653|7
1632968450000|2021-09-30 02:20:50|41984.1|41964.1|41984.1|41964.1|41984.1|41964.1|41981.6|41961.6|0
1632945350000|2021-09-29 19:55:50|||||||||15
1632968460000|2021-09-30 02:21:00|41981.6|41961.6|41981.6|41961.6|41981.6|41961.6|41981.6|41961.6|0
1632945360000|2021-09-29 19:56:00|41671.3|41651.3|41666.3|41646.3|41671.3|41651.3|41666.3|41646.3|23
1632968470000|2021-09-30 02:21:10|41979.1|41959.1|41978.3|41958.3|41979.1|41959.1|41978.3|41958.3|3
1632945370000|2021-09-29 19:56:10|41668|41648|41665.5|41645.5|41668|41648|41665.5|41645.5|3
1632968480000|2021-09-30 02:21:20|||||||||1
1632945380000|2021-09-29 19:56:20|41664.6|41644.6|41664.6|41644.6|41665.5|41645.5|41664.6|41644.6|4
1632968490000|2021-09-30 02:21:30|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|0
1632945400000|2021-09-29 19:56:40|41665.5|41645.5|41665.5|41645.5|41665.5|41645.5|41665.5|41645.5|0
1632968510000|2021-09-30 02:21:50|41977.5|41957.5|41977.5|41957.5|41977.5|41957.5|41977.5|41957.5|0
1632945410000|2021-09-29 19:56:50|41664.6|41644.6|41664.6|41644.6|41664.6|41644.6|41664.6|41644.6|0
1632968520000|2021-09-30 02:22:00|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|0
1632945420000|2021-09-29 19:57:00|41665.5|41645.5|41663|41643|41665.5|41645.5|41663|41643|0
1632968530000|2021-09-30 02:22:10|41980.8|41960.8|41980.8|41960.8|41980.8|41960.8|41980.8|41960.8|0
1632945430000|2021-09-29 19:57:10|41663.8|41643.8|41629.7|41609.7|41665.5|41645.5|41629.7|41609.7|37
1632968560000|2021-09-30 02:22:40|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|1
1632945440000|2021-09-29 19:57:20|41631.3|41611.3|41633.8|41613.8|41633.8|41613.8|41631.3|41611.3|8
1632968570000|2021-09-30 02:22:50|41985.8|41965.8|41984.1|41964.1|41985.8|41965.8|41984.1|41964.1|2
1632945450000|2021-09-29 19:57:30|41636.3|41616.3|41634.7|41614.7|41636.3|41616.3|41634.7|41614.7|0
1632968590000|2021-09-30 02:23:10|||||||||1
1632945460000|2021-09-29 19:57:40|41633.8|41613.8|41636.3|41616.3|41636.3|41616.3|41633.8|41613.8|0
1632968600000|2021-09-30 02:23:20|41981.6|41961.6|41984.1|41964.1|41984.1|41964.1|41981.6|41961.6|0
1632945470000|2021-09-29 19:57:50|41638|41618|41639.6|41619.6|41639.6|41619.6|41638|41618|1
1632968630000|2021-09-30 02:23:50|41982.5|41962.5|41984.1|41964.1|41984.1|41964.1|41981.6|41961.6|1
1632945480000|2021-09-29 19:58:00|41641.2|41621.2|41642.1|41622.1|41642.1|41622.1|41641.2|41621.2|1
1632968640000|2021-09-30 02:24:00|41985.8|41965.8|41984.1|41964.1|41986.6|41966.6|41984.1|41964.1|1
1632945490000|2021-09-29 19:58:10|41643|41623|41642.1|41622.1|41643|41623|41642.1|41622.1|1
1632968650000|2021-09-30 02:24:10|41982.5|41962.5|41981.6|41961.6|41982.5|41962.5|41981.6|41961.6|0
1632945510000|2021-09-29 19:58:30|41637.1|41617.1|41637.1|41617.1|41637.1|41617.1|41637.1|41617.1|2
1632968660000|2021-09-30 02:24:20|41980|41960|41979.1|41959.1|41980|41960|41979.1|41959.1|0
1632945520000|2021-09-29 19:58:40|41635.5|41615.5|41632.2|41612.2|41635.5|41615.5|41632.2|41612.2|0
1632968670000|2021-09-30 02:24:30|41976.6|41956.6|41976.6|41956.6|41976.6|41956.6|41976.6|41956.6|2
1632945530000|2021-09-29 19:58:50|41633.8|41613.8|41634.6|41614.6|41635.5|41615.5|41632.2|41612.2|2
1632968680000|2021-09-30 02:24:40|41974.1|41954.1|41974.1|41954.1|41974.1|41954.1|41974.1|41954.1|0
1632945540000|2021-09-29 19:59:00|41635.5|41615.5|41640.5|41620.5|41640.5|41620.5|41635.5|41615.5|20
1632968700000|2021-09-30 02:25:00|41977.4|41957.4|41981.6|41961.6|41984.1|41964.1|41977.4|41957.4|0
1632945550000|2021-09-29 19:59:10|41643|41623|41642.1|41622.1|41643|41623|41642.1|41622.1|0
1632968770000|2021-09-30 02:26:10|41983.3|41963.3|41984.1|41964.1|41984.1|41964.1|41983.3|41963.3|1
1632945560000|2021-09-29 19:59:20|41643|41623|41647.1|41627.1|41647.1|41627.1|41643|41623|0
1632968790000|2021-09-30 02:26:30|41985.8|41965.8|41986.6|41966.6|41986.6|41966.6|41985.8|41965.8|0
1632945570000|2021-09-29 19:59:30|41645.5|41625.5|41652.1|41632.1|41652.1|41632.1|41645.5|41625.5|1
1632968800000|2021-09-30 02:26:40|41985|41965|41984.1|41964.1|41985|41965|41984.1|41964.1|0
1632945580000|2021-09-29 19:59:40|41648|41628|41648|41628|41648|41628|41648|41628|3
1632968810000|2021-09-30 02:26:50|||||||||2
1632945590000|2021-09-29 19:59:50|41648.8|41628.8|41645.5|41625.5|41650.5|41630.5|41645.5|41625.5|2
1632968820000|2021-09-30 02:27:00|41990.8|41970.8|41990.8|41970.8|41990.8|41970.8|41990.8|41970.8|4
1632945600000|2021-09-29 20:00:00|41644.6|41624.6|41662.1|41642.1|41662.1|41642.1|41644.6|41624.6|23
1632968850000|2021-09-30 02:27:30|41992.4|41972.4|41993.3|41973.3|41993.3|41973.3|41992.4|41972.4|0
1632945610000|2021-09-29 20:00:10|41663|41643|41665.5|41645.5|41665.5|41645.5|41663|41643|2
1632968860000|2021-09-30 02:27:40|41990.8|41970.8|41993.3|41973.3|41993.3|41973.3|41990.8|41970.8|2
1632945620000|2021-09-29 20:00:20|41668|41648|41669.6|41649.6|41669.6|41649.6|41668|41648|2
1632968870000|2021-09-30 02:27:50|||||||||1
1632945630000|2021-09-29 20:00:30|41670.5|41650.5|41670.5|41650.5|41670.5|41650.5|41670.5|41650.5|3
1632968880000|2021-09-30 02:28:00|41990.8|41970.8|41990.8|41970.8|41990.8|41970.8|41990.8|41970.8|3
1632945640000|2021-09-29 20:00:40|||||||||1
1632968890000|2021-09-30 02:28:10|41989.1|41969.1|41986.6|41966.6|41989.1|41969.1|41986.6|41966.6|1
1632945660000|2021-09-29 20:01:00|41668|41648|41653|41633|41668|41648|41653|41633|13
1632968930000|2021-09-30 02:28:50|||||||||1
1632945670000|2021-09-29 20:01:10|||||||||9
1632968940000|2021-09-30 02:29:00|||||||||1
1632945700000|2021-09-29 20:01:40|||||||||3
1632968970000|2021-09-30 02:29:30|41985.8|41965.8|41984.1|41964.1|41985.8|41965.8|41981.6|41961.6|1
1632945710000|2021-09-29 20:01:50|41653.8|41633.8|41655.5|41635.5|41655.5|41635.5|41653.8|41633.8|2
1632968980000|2021-09-30 02:29:40|41982.5|41962.5|41979.1|41959.1|41984.1|41964.1|41979.1|41959.1|1
1632945720000|2021-09-29 20:02:00|41657.1|41637.1|41659.6|41639.6|41659.6|41639.6|41657.1|41637.1|1
1632969000000|2021-09-30 02:30:00|41984.1|41964.1|41984.1|41964.1|41984.1|41964.1|41984.1|41964.1|7
1632945750000|2021-09-29 20:02:30|41664.6|41644.6|41666.2|41646.2|41666.2|41646.2|41664.6|41644.6|3
1632969010000|2021-09-30 02:30:10|41979.1|41959.1|41974.1|41954.1|41979.1|41959.1|41969.1|41949.1|17
1632945760000|2021-09-29 20:02:40|41669.5|41649.5|41672.1|41652.1|41672.1|41652.1|41669.5|41649.5|4
1632969020000|2021-09-30 02:30:20|41972.5|41952.5|41979.1|41959.1|41979.1|41959.1|41969.1|41949.1|22
1632945770000|2021-09-29 20:02:50|41677.1|41657.1|41677.1|41657.1|41677.1|41657.1|41677.1|41657.1|3
1632969030000|2021-09-30 02:30:30|41980.8|41960.8|41979.1|41959.1|41980.8|41960.8|41979.1|41959.1|0
1632945780000|2021-09-29 20:03:00|41678.7|41658.7|41681.2|41661.2|41681.2|41661.2|41678.7|41658.7|4
1632969040000|2021-09-30 02:30:40|41980.8|41960.8|41984.1|41964.1|41984.1|41964.1|41979.1|41959.1|2
1632945790000|2021-09-29 20:03:10|41682.1|41662.1|41682.1|41662.1|41682.1|41662.1|41682.1|41662.1|0
1632969050000|2021-09-30 02:30:50|41986.6|41966.6|41987.5|41967.5|41987.5|41967.5|41986.6|41966.6|3
1632945880000|2021-09-29 20:04:40|||||||||1
1632969060000|2021-09-30 02:31:00|41989.1|41969.1|41989.1|41969.1|41989.1|41969.1|41989.1|41969.1|3
1632945890000|2021-09-29 20:04:50|41683.8|41663.8|41702|41682|41702|41682|41683.8|41663.8|25
1632969080000|2021-09-30 02:31:20|41985.9|41965.9|41982.5|41962.5|41985.9|41965.9|41982.5|41962.5|2
1632945900000|2021-09-29 20:05:00|41702.9|41682.9|41706.2|41686.2|41706.2|41686.2|41702.9|41682.9|3
1632969090000|2021-09-30 02:31:30|41980|41960|41977.5|41957.5|41980|41960|41977.5|41957.5|0
1632945940000|2021-09-29 20:05:40|||||||||1
1632969100000|2021-09-30 02:31:40|41976.6|41956.6|41976.6|41956.6|41976.6|41956.6|41976.6|41956.6|0
1632945960000|2021-09-29 20:06:00|41707.1|41687.1|41711.2|41691.2|41711.2|41691.2|41707.1|41687.1|9
1632969110000|2021-09-30 02:31:50|41971.6|41951.6|41969.1|41949.1|41974.1|41954.1|41969.1|41949.1|5
1632945970000|2021-09-29 20:06:10|41712.1|41692.1|41712.1|41692.1|41712.1|41692.1|41712.1|41692.1|0
1632969120000|2021-09-30 02:32:00|41968.2|41948.2|41969.1|41949.1|41971.6|41951.6|41966.6|41946.6|2
1632945980000|2021-09-29 20:06:20|41710.5|41690.5|41710.5|41690.5|41710.5|41690.5|41710.5|41690.5|2
1632969130000|2021-09-30 02:32:10|41967.5|41947.5|41969.1|41949.1|41969.1|41949.1|41966.6|41946.6|2
1632945990000|2021-09-29 20:06:30|41709.6|41689.6|41710.5|41690.5|41710.5|41690.5|41709.6|41689.6|0
1632969150000|2021-09-30 02:32:30|41974.1|41954.1|41974.1|41954.1|41974.1|41954.1|41974.1|41954.1|3
1632946020000|2021-09-29 20:07:00|41712.1|41692.1|41716.2|41696.2|41716.2|41696.2|41712.1|41692.1|2
1632969160000|2021-09-30 02:32:40|41973.2|41953.2|41971.6|41951.6|41974.1|41954.1|41971.6|41951.6|0
1632946040000|2021-09-29 20:07:20|41717.1|41697.1|41717.1|41697.1|41717.1|41697.1|41717.1|41697.1|2
1632969170000|2021-09-30 02:32:50|41970|41950|41970|41950|41970|41950|41970|41950|0
1632946050000|2021-09-29 20:07:30|||||||||2
1632969190000|2021-09-30 02:33:10|41968.4|41948.4|41965.9|41945.9|41968.4|41948.4|41965.9|41945.9|0
1632946080000|2021-09-29 20:08:00|||||||||1
1632946090000|2021-09-29 20:08:10|41714.6|41694.6|41714.6|41694.6|41714.6|41694.6|41714.6|41694.6|3
1632969200000|2021-09-30 02:33:20|41965|41945|41965|41945|41965|41945|41965|41945|3
1632946110000|2021-09-29 20:08:30|41713.7|41693.7|41712.1|41692.1|41713.7|41693.7|41712.1|41692.1|1
1632969220000|2021-09-30 02:33:40|41963.4|41943.4|41959.1|41939.1|41963.4|41943.4|41959.1|41939.1|0
1632946120000|2021-09-29 20:08:40|||||||||2
1632969230000|2021-09-30 02:33:50|||||||||3
1632946180000|2021-09-29 20:09:40|||||||||1
1632969240000|2021-09-30 02:34:00|41956.6|41936.6|41959.1|41939.1|41959.1|41939.1|41956.6|41936.6|5
1632946190000|2021-09-29 20:09:50|41710.4|41690.4|41710.4|41690.4|41710.4|41690.4|41710.4|41690.4|0
1632969250000|2021-09-30 02:34:10|41956.6|41936.6|41959.1|41939.1|41959.1|41939.1|41956.6|41936.6|1
1632946200000|2021-09-29 20:10:00|41709.6|41689.6|41710.4|41690.4|41713.7|41693.7|41709.6|41689.6|3
1632969260000|2021-09-30 02:34:20|41960|41940|41957.5|41937.5|41960|41940|41957.5|41937.5|3
1632946260000|2021-09-29 20:11:00|41708.8|41688.8|41708.8|41688.8|41708.8|41688.8|41708.8|41688.8|1
1632969270000|2021-09-30 02:34:30|41956.6|41936.6|41959.1|41939.1|41959.1|41939.1|41954.1|41934.1|12
1632946290000|2021-09-29 20:11:30|||||||||10
1632969280000|2021-09-30 02:34:40|41957.5|41937.5|41956.6|41936.6|41957.5|41937.5|41956.6|41936.6|0
1632946300000|2021-09-29 20:11:40|41709.6|41689.6|41709.6|41689.6|41709.6|41689.6|41709.6|41689.6|2
1632969290000|2021-09-30 02:34:50|41954.1|41934.1|41954.1|41934.1|41954.1|41934.1|41954.1|41934.1|3
1632946320000|2021-09-29 20:12:00|41710.4|41690.4|41719.6|41699.6|41719.6|41699.6|41710.4|41690.4|6
1632969300000|2021-09-30 02:35:00|41953.2|41933.2|41947.5|41927.5|41953.2|41933.2|41947.5|41927.5|6
1632946330000|2021-09-29 20:12:10|||||||||1
1632969310000|2021-09-30 02:35:10|41949.1|41929.1|41956.6|41936.6|41956.6|41936.6|41949.1|41929.1|4
1632946370000|2021-09-29 20:12:50|41722.9|41702.9|41724.6|41704.6|41724.6|41704.6|41722.9|41702.9|0
1632969320000|2021-09-30 02:35:20|41958.2|41938.2|41964.1|41944.1|41964.1|41944.1|41956.6|41936.6|4
1632946380000|2021-09-29 20:13:00|41727.1|41707.1|41727.1|41707.1|41727.1|41707.1|41724.6|41704.6|1
1632969330000|2021-09-30 02:35:30|41966.6|41946.6|41964.1|41944.1|41966.6|41946.6|41964.1|41944.1|0
1632946410000|2021-09-29 20:13:30|||||||||1
1632969340000|2021-09-30 02:35:40|41962.5|41942.5|41956.6|41936.6|41962.5|41942.5|41955.7|41935.7|4
1632946420000|2021-09-29 20:13:40|41729.6|41709.6|41729.6|41709.6|41729.6|41709.6|41729.6|41709.6|0
1632969350000|2021-09-30 02:35:50|41954.1|41934.1|41954.1|41934.1|41954.1|41934.1|41954.1|41934.1|2
1632946430000|2021-09-29 20:13:50|||||||||2
1632969360000|2021-09-30 02:36:00|41955|41935|41956.6|41936.6|41956.6|41936.6|41955|41935|0
1632946440000|2021-09-29 20:14:00|41732.1|41712.1|41732.1|41712.1|41732.1|41712.1|41732.1|41712.1|0
1632969370000|2021-09-30 02:36:10|41957.5|41937.5|41964.1|41944.1|41964.1|41944.1|41957.5|41937.5|3
1632946450000|2021-09-29 20:14:10|||||||||5
1632969390000|2021-09-30 02:36:30|41966.6|41946.6|41967.5|41947.5|41967.5|41947.5|41966.6|41946.6|1
1632946490000|2021-09-29 20:14:50|41729.6|41709.6|41728.7|41708.7|41729.6|41709.6|41727.1|41707.1|0
1632969410000|2021-09-30 02:36:50|41966.6|41946.6|41966.6|41946.6|41969.1|41949.1|41966.6|41946.6|2
1632946500000|2021-09-29 20:15:00|41729.6|41709.6|41725.4|41705.4|41729.6|41709.6|41725.4|41705.4|5
1632969420000|2021-09-30 02:37:00|41969.1|41949.1|41966.6|41946.6|41969.1|41949.1|41965|41945|1
1632946540000|2021-09-29 20:15:40|41723.7|41703.7|41720.4|41700.4|41723.7|41703.7|41720.4|41700.4|1
1632969430000|2021-09-30 02:37:10|41965|41945|41968.2|41948.2|41968.2|41948.2|41965|41945|4
1632946560000|2021-09-29 20:16:00|41722.1|41702.1|41722.1|41702.1|41722.1|41702.1|41722.1|41702.1|2
1632969440000|2021-09-30 02:37:20|41969.1|41949.1|41969.1|41949.1|41969.1|41949.1|41969.1|41949.1|3
1632946570000|2021-09-29 20:16:10|41723.7|41703.7|41724.6|41704.6|41724.6|41704.6|41723.7|41703.7|0
1632969450000|2021-09-30 02:37:30|41967.5|41947.5|41969.1|41949.1|41969.1|41949.1|41967.5|41947.5|2
1632946620000|2021-09-29 20:17:00|||||||||1
1632969460000|2021-09-30 02:37:40|41970|41950|41970|41950|41970|41950|41969.1|41949.1|2
1632946630000|2021-09-29 20:17:10|||||||||1
1632969470000|2021-09-30 02:37:50|41973.2|41953.2|41973.2|41953.2|41973.2|41953.2|41973.2|41953.2|1
1632946640000|2021-09-29 20:17:20|41727.1|41707.1|41727.1|41707.1|41727.1|41707.1|41727.1|41707.1|0
1632969500000|2021-09-30 02:38:20|41970|41950|41970|41950|41970|41950|41970|41950|0
1632946650000|2021-09-29 20:17:30|||||||||2
1632969540000|2021-09-30 02:39:00|41972.5|41952.5|41986.6|41966.6|41986.6|41966.6|41972.5|41952.5|8
1632946680000|2021-09-29 20:18:00|41729.6|41709.6|41729.6|41709.6|41729.6|41709.6|41727.1|41707.1|3
1632969550000|2021-09-30 02:39:10|41990|41970|41989.1|41969.1|41990|41970|41989.1|41969.1|2
1632946690000|2021-09-29 20:18:10|41727.1|41707.1|41727.1|41707.1|41727.1|41707.1|41727.1|41707.1|0
1632969560000|2021-09-30 02:39:20|41987.5|41967.5|41989.1|41969.1|41989.1|41969.1|41986.6|41966.6|0
1632946700000|2021-09-29 20:18:20|41728.7|41708.7|41729.6|41709.6|41729.6|41709.6|41728.7|41708.7|1
1632969570000|2021-09-30 02:39:30|41987.4|41967.4|41985|41965|41987.4|41967.4|41985|41965|3
1632946720000|2021-09-29 20:18:40|41727.9|41707.9|41727.1|41707.1|41727.9|41707.9|41727.1|41707.1|1
1632969580000|2021-09-30 02:39:40|41984.1|41964.1|41984.1|41964.1|41984.1|41964.1|41984.1|41964.1|0
1632946730000|2021-09-29 20:18:50|41725.4|41705.4|41725.4|41705.4|41725.4|41705.4|41725.4|41705.4|1
1632969590000|2021-09-30 02:39:50|41985|41965|41985.7|41965.7|41986.6|41966.6|41985|41965|3
1632946740000|2021-09-29 20:19:00|41727.1|41707.1|41725.4|41705.4|41727.1|41707.1|41725.4|41705.4|1
1632946750000|2021-09-29 20:19:10|||||||||1
1632969600000|2021-09-30 02:40:00|41984.1|41964.1|41986.6|41966.6|41986.6|41966.6|41984.1|41964.1|2
1632946760000|2021-09-29 20:19:20|41724.6|41704.6|41724.6|41704.6|41724.6|41704.6|41724.6|41704.6|2
1632969610000|2021-09-30 02:40:10|41985|41965|41987.5|41967.5|41987.5|41967.5|41985|41965|1
1632946780000|2021-09-29 20:19:40|41723.7|41703.7|41723.7|41703.7|41723.7|41703.7|41723.7|41703.7|1
1632969620000|2021-09-30 02:40:20|41989.1|41969.1|41989.1|41969.1|41990|41970|41987.5|41967.5|1
1632946790000|2021-09-29 20:19:50|||||||||1
1632969630000|2021-09-30 02:40:30|41990|41970|41991.6|41971.6|41991.6|41971.6|41990|41970|3
1632946800000|2021-09-29 20:20:00|41724.6|41704.6|41724.6|41704.6|41724.6|41704.6|41724.6|41704.6|1
1632969640000|2021-09-30 02:40:40|41993.2|41973.2|41993.2|41973.2|41993.2|41973.2|41993.2|41973.2|0
1632946810000|2021-09-29 20:20:10|41723.7|41703.7|41723.7|41703.7|41723.7|41703.7|41723.7|41703.7|0
1632969650000|2021-09-30 02:40:50|41994.1|41974.1|41994.1|41974.1|41994.1|41974.1|41994.1|41974.1|0
1632946850000|2021-09-29 20:20:50|41721.2|41701.2|41721.2|41701.2|41721.2|41701.2|41721.2|41701.2|1
1632969660000|2021-09-30 02:41:00|41999.1|41979.1|42003.2|41983.2|42003.2|41983.2|41999.1|41979.1|2
1632946860000|2021-09-29 20:21:00|41723.7|41703.7|41723.7|41703.7|41723.7|41703.7|41723.7|41703.7|0
1632969670000|2021-09-30 02:41:10|42002.4|41982.4|42001.6|41981.6|42003.2|41983.2|42001.6|41981.6|5
1632946890000|2021-09-29 20:21:30|41722.1|41702.1|41722.1|41702.1|41722.1|41702.1|41722.1|41702.1|1
1632969680000|2021-09-30 02:41:20|42003.2|41983.2|42001.6|41981.6|42003.2|41983.2|42001.6|41981.6|0
1632946900000|2021-09-29 20:21:40|41721.2|41701.2|41721.2|41701.2|41721.2|41701.2|41721.2|41701.2|0
1632969690000|2021-09-30 02:41:30|42003.2|41983.2|42010.7|41990.7|42010.7|41990.7|42003.2|41983.2|27
1632946910000|2021-09-29 20:21:50|41723.7|41703.7|41723.7|41703.7|41723.7|41703.7|41723.7|41703.7|3
1632969700000|2021-09-30 02:41:40|42010|41990|42010|41990|42010|41990|42009.1|41989.1|4
1632946920000|2021-09-29 20:22:00|41724.6|41704.6|41724.6|41704.6|41727.1|41707.1|41724.6|41704.6|4
1632969710000|2021-09-30 02:41:50|42008.4|41988.4|42006.6|41986.6|42010|41990|42006.6|41986.6|1
1632946980000|2021-09-29 20:23:00|41727.1|41707.1|41727.1|41707.1|41727.1|41707.1|41727.1|41707.1|0
1632969720000|2021-09-30 02:42:00|42004.9|41984.9|42004.1|41984.1|42004.9|41984.9|42001.6|41981.6|5
1632946990000|2021-09-29 20:23:10|||||||||1
1632969730000|2021-09-30 02:42:10|42006.6|41986.6|42004.1|41984.1|42006.6|41986.6|42004.1|41984.1|3
1632947000000|2021-09-29 20:23:20|41729.6|41709.6|41727.1|41707.1|41729.6|41709.6|41727.1|41707.1|0
1632969740000|2021-09-30 02:42:20|42006.6|41986.6|42006.6|41986.6|42006.6|41986.6|42006.6|41986.6|0
1632947070000|2021-09-29 20:24:30|41725.4|41705.4|41724.6|41704.6|41725.4|41705.4|41724.6|41704.6|3
1632969750000|2021-09-30 02:42:30|||||||||3
1632947100000|2021-09-29 20:25:00|41726.2|41706.2|41729.6|41709.6|41729.6|41709.6|41726.2|41706.2|0
1632969770000|2021-09-30 02:42:50|42005|41985|42004.1|41984.1|42005|41985|42004.1|41984.1|4
1632947110000|2021-09-29 20:25:10|41727.1|41707.1|41727.1|41707.1|41727.1|41707.1|41727.1|41707.1|4
1632969780000|2021-09-30 02:43:00|42005.7|41985.7|42005.7|41985.7|42005.7|41985.7|42005.7|41985.7|0
1632947130000|2021-09-29 20:25:30|||||||||1
1632969790000|2021-09-30 02:43:10|||||||||1
1632947160000|2021-09-29 20:26:00|41727.9|41707.9|41729.6|41709.6|41729.6|41709.6|41727.9|41707.9|2
1632969800000|2021-09-30 02:43:20|42006.6|41986.6|42009.1|41989.1|42009.1|41989.1|42006.6|41986.6|1
1632947190000|2021-09-29 20:26:30|41728.7|41708.7|41728.7|41708.7|41728.7|41708.7|41728.7|41708.7|2
1632969820000|2021-09-30 02:43:40|42013.2|41993.2|42012.4|41992.4|42013.2|41993.2|42010.7|41990.7|2
1632947210000|2021-09-29 20:26:50|41729.6|41709.6|41729.6|41709.6|41729.6|41709.6|41729.6|41709.6|2
1632969830000|2021-09-30 02:43:50|42010.7|41990.7|42010.7|41990.7|42010.7|41990.7|42010.7|41990.7|0
1632947220000|2021-09-29 20:27:00|41730.4|41710.4|41730.4|41710.4|41730.4|41710.4|41730.4|41710.4|0
1632969840000|2021-09-30 02:44:00|42009.1|41989.1|42006.6|41986.6|42009.1|41989.1|42006.6|41986.6|4
1632947230000|2021-09-29 20:27:10|41729.6|41709.6|41727.9|41707.9|41729.6|41709.6|41727.9|41707.9|1
1632969860000|2021-09-30 02:44:20|42005|41985|42005|41985|42005|41985|42005|41985|1
1632947250000|2021-09-29 20:27:30|41727.1|41707.1|41727.1|41707.1|41727.1|41707.1|41727.1|41707.1|3
1632969870000|2021-09-30 02:44:30|42004.1|41984.1|42006.6|41986.6|42006.6|41986.6|42004.1|41984.1|1
1632947260000|2021-09-29 20:27:40|41727.9|41707.9|41727.1|41707.1|41727.9|41707.9|41727.1|41707.1|0
1632969880000|2021-09-30 02:44:40|42005|41985|42004.1|41984.1|42005|41985|42004.1|41984.1|1
1632947270000|2021-09-29 20:27:50|||||||||2
1632969890000|2021-09-30 02:44:50|42002.5|41982.5|42002.5|41982.5|42002.5|41982.5|42002.5|41982.5|0
1632947280000|2021-09-29 20:28:00|||||||||3
1632969900000|2021-09-30 02:45:00|42004.1|41984.1|42006.6|41986.6|42006.6|41986.6|42004.1|41984.1|2
1632947340000|2021-09-29 20:29:00|41726.2|41706.2|41726.2|41706.2|41726.2|41706.2|41726.2|41706.2|0
1632969910000|2021-09-30 02:45:10|42005.7|41985.7|42008.2|41988.2|42008.2|41988.2|42004.1|41984.1|0
1632947350000|2021-09-29 20:29:10|41725.3|41705.3|41716.2|41696.2|41725.3|41705.3|41716.2|41696.2|10
1632969920000|2021-09-30 02:45:20|42005|41985|42005.7|41985.7|42008.2|41988.2|42004.1|41984.1|1
1632947360000|2021-09-29 20:29:20|41714.6|41694.6|41692.1|41672.1|41714.6|41694.6|41692.1|41672.1|14
1632969930000|2021-09-30 02:45:30|42006.6|41986.6|42008.2|41988.2|42008.2|41988.2|42006.6|41986.6|0
1632947370000|2021-09-29 20:29:30|41683.6|41663.6|41683.6|41663.6|41683.6|41663.6|41681.1|41661.1|3
1632969940000|2021-09-30 02:45:40|42006.6|41986.6|42004.1|41984.1|42006.6|41986.6|42004.1|41984.1|0
1632947380000|2021-09-29 20:29:40|41682.7|41662.7|41680.2|41660.2|41682.7|41662.7|41679.4|41659.4|14
1632969960000|2021-09-30 02:46:00|42005.7|41985.7|42003.2|41983.2|42006.6|41986.6|42003.2|41983.2|1
1632947390000|2021-09-29 20:29:50|41679.4|41659.4|41683.5|41663.5|41683.5|41663.5|41679.4|41659.4|5
1632969980000|2021-09-30 02:46:20|42000.7|41980.7|41998.2|41978.2|42000.7|41980.7|41998.2|41978.2|1
1632947400000|2021-09-29 20:30:00|41685.1|41665.1|41687.7|41667.7|41687.7|41667.7|41685.1|41665.1|3
1632969990000|2021-09-30 02:46:30|41996.6|41976.6|41989.1|41969.1|41996.6|41976.6|41989.1|41969.1|0
1632947410000|2021-09-29 20:30:10|41685.2|41665.2|41685.2|41665.2|41685.2|41665.2|41685.2|41665.2|3
1632970000000|2021-09-30 02:46:40|41986.6|41966.6|41985|41965|41986.6|41966.6|41985|41965|0
1632947420000|2021-09-29 20:30:20|||||||||1
1632970010000|2021-09-30 02:46:50|||||||||1
1632947440000|2021-09-29 20:30:40|41683.6|41663.6|41681.9|41661.9|41683.6|41663.6|41681.9|41661.9|1
1632970020000|2021-09-30 02:47:00|41983.4|41963.4|41979.1|41959.1|41984.1|41964.1|41979.1|41959.1|13
1632947450000|2021-09-29 20:30:50|41677|41657|41674.5|41654.5|41677|41657|41674.5|41654.5|1
1632970030000|2021-09-30 02:47:10|41982.5|41962.5|41984.1|41964.1|41984.1|41964.1|41979.1|41959.1|0
1632947460000|2021-09-29 20:31:00|41673.6|41653.6|41675.2|41655.2|41675.2|41655.2|41673.6|41653.6|5
1632970050000|2021-09-30 02:47:30|41981.6|41961.6|41984.1|41964.1|41984.1|41964.1|41981.6|41961.6|0
1632947480000|2021-09-29 20:31:20|||||||||1
1632970060000|2021-09-30 02:47:40|41985.7|41965.7|41985.7|41965.7|41986.6|41966.6|41984.1|41964.1|4
1632947510000|2021-09-29 20:31:50|41676.9|41656.9|41678.6|41658.6|41679.4|41659.4|41676.9|41656.9|11
1632970070000|2021-09-30 02:47:50|41986.6|41966.6|41988.2|41968.2|41988.2|41968.2|41986.6|41966.6|1
1632947520000|2021-09-29 20:32:00|||||||||2
1632970080000|2021-09-30 02:48:00|41989.1|41969.1|41988.2|41968.2|41992.4|41972.4|41988.2|41968.2|0
1632947620000|2021-09-29 20:33:40|||||||||1
1632970100000|2021-09-30 02:48:20|41986.6|41966.6|41986.6|41966.6|41986.6|41966.6|41985.7|41965.7|4
1632947640000|2021-09-29 20:34:00|41688.6|41668.6|41689.5|41669.5|41689.5|41669.5|41688.6|41668.6|2
1632970120000|2021-09-30 02:48:40|41987.5|41967.5|41989.1|41969.1|41990.7|41970.7|41987.5|41967.5|0
1632947650000|2021-09-29 20:34:10|41692.8|41672.8|41692.8|41672.8|41692.8|41672.8|41692.8|41672.8|2
1632970130000|2021-09-30 02:48:50|41993.2|41973.2|41993.2|41973.2|41993.2|41973.2|41993.2|41973.2|2
1632947700000|2021-09-29 20:35:00|41695.3|41675.3|41699.5|41679.5|41699.5|41679.5|41695.3|41675.3|3
1632970180000|2021-09-30 02:49:40|41994.9|41974.9|42008.2|41988.2|42008.2|41988.2|41994.9|41974.9|4
1632947710000|2021-09-29 20:35:10|41697.8|41677.8|41697.8|41677.8|41697.8|41677.8|41697.8|41677.8|1
1632970190000|2021-09-30 02:49:50|42009.9|41989.9|42013.2|41993.2|42014.9|41994.9|42009.9|41989.9|3
1632947740000|2021-09-29 20:35:40|41699.5|41679.5|41700.3|41680.3|41700.3|41680.3|41697.8|41677.8|0
1632947790000|2021-09-29 20:36:30|41709.5|41689.5|41709.5|41689.5|41709.5|41689.5|41709.5|41689.5|1
1632970200000|2021-09-30 02:50:00|42014.1|41994.1|42014.1|41994.1|42014.1|41994.1|42014.1|41994.1|4
1632947810000|2021-09-29 20:36:50|41710.3|41690.3|41715.3|41695.3|41715.3|41695.3|41710.3|41690.3|1
1632970210000|2021-09-30 02:50:10|42010|41990|42009.1|41989.1|42010|41990|42006.6|41986.6|1
1632947820000|2021-09-29 20:37:00|41716.2|41696.2|41720.3|41700.3|41720.3|41700.3|41716.2|41696.2|1
1632970230000|2021-09-30 02:50:30|42010.7|41990.7|42019|41999|42019|41999|42010.7|41990.7|5
1632947830000|2021-09-29 20:37:10|||||||||3
1632970240000|2021-09-30 02:50:40|42017.4|41997.4|42021.5|42001.5|42021.5|42001.5|42017.4|41997.4|0
1632947860000|2021-09-29 20:37:40|||||||||1
1632970250000|2021-09-30 02:50:50|42019.9|41999.9|42017.4|41997.4|42019.9|41999.9|42017.4|41997.4|0
1632947870000|2021-09-29 20:37:50|41719.5|41699.5|41719.5|41699.5|41719.5|41699.5|41719.5|41699.5|7
1632970260000|2021-09-30 02:51:00|42020.6|42000.6|42019.9|41999.9|42021.5|42001.5|42017.4|41997.4|1
1632947880000|2021-09-29 20:38:00|41719.4|41699.4|41712.8|41692.8|41719.4|41699.4|41710.3|41690.3|3
1632970270000|2021-09-30 02:51:10|42018.2|41998.2|42021.5|42001.5|42021.5|42001.5|42017.4|41997.4|1
1632947890000|2021-09-29 20:38:10|||||||||2
1632970280000|2021-09-30 02:51:20|||||||||2
1632947900000|2021-09-29 20:38:20|41711.9|41691.9|41711.9|41691.9|41711.9|41691.9|41711.9|41691.9|0
1632970290000|2021-09-30 02:51:30|42023.1|42003.1|42022.4|42002.4|42023.1|42003.1|42019.9|41999.9|6
1632947920000|2021-09-29 20:38:40|41713.6|41693.6|41711.9|41691.9|41713.6|41693.6|41711.9|41691.9|3
1632970300000|2021-09-30 02:51:40|42020.7|42000.7|42024.9|42004.9|42024.9|42004.9|42020.7|42000.7|1
1632947930000|2021-09-29 20:38:50|||||||||1
1632970310000|2021-09-30 02:51:50|42023.2|42003.2|42023.2|42003.2|42023.2|42003.2|42023.2|42003.2|0
1632947940000|2021-09-29 20:39:00|||||||||1
1632970320000|2021-09-30 02:52:00|42025.7|42005.7|42024.1|42004.1|42025.7|42005.7|42024.1|42004.1|1
1632947970000|2021-09-29 20:39:30|41713.6|41693.6|41711.9|41691.9|41713.6|41693.6|41711.9|41691.9|1
1632970330000|2021-09-30 02:52:10|42023.2|42003.2|42023.2|42003.2|42023.2|42003.2|42023.2|42003.2|0
1632947990000|2021-09-29 20:39:50|||||||||1
1632970340000|2021-09-30 02:52:20|42021.6|42001.6|42021.6|42001.6|42021.6|42001.6|42021.6|42001.6|1
1632948000000|2021-09-29 20:40:00|41711.1|41691.1|41711.9|41691.9|41711.9|41691.9|41711.1|41691.1|3
1632970350000|2021-09-30 02:52:30|42020|42000|42019.1|41999.1|42020.7|42000.7|42019.1|41999.1|6
1632948010000|2021-09-29 20:40:10|||||||||1
1632970360000|2021-09-30 02:52:40|42018.2|41998.2|42021.6|42001.6|42021.6|42001.6|42018.2|41998.2|1
1632948020000|2021-09-29 20:40:20|||||||||1
1632970370000|2021-09-30 02:52:50|42019.1|41999.1|42021.6|42001.6|42021.6|42001.6|42019.1|41999.1|2
1632948030000|2021-09-29 20:40:30|||||||||1
1632970380000|2021-09-30 02:53:00|42020|42000|42019.1|41999.1|42020|42000|42019.1|41999.1|0
1632948060000|2021-09-29 20:41:00|41713.6|41693.6|41713.6|41693.6|41713.6|41693.6|41713.6|41693.6|0
1632970390000|2021-09-30 02:53:10|42016.6|41996.6|42019.1|41999.1|42019.1|41999.1|42016.6|41996.6|2
1632948070000|2021-09-29 20:41:10|41711.9|41691.9|41711.9|41691.9|41711.9|41691.9|41711.9|41691.9|1
1632970400000|2021-09-30 02:53:20|42017.5|41997.5|42019.1|41999.1|42024.1|42004.1|42016.6|41996.6|4
1632948100000|2021-09-29 20:41:40|||||||||1
1632970410000|2021-09-30 02:53:30|42021.6|42001.6|42019.1|41999.1|42021.6|42001.6|42019.1|41999.1|0
1632948120000|2021-09-29 20:42:00|41714.4|41694.4|41713.6|41693.6|41714.4|41694.4|41713.6|41693.6|2
1632970420000|2021-09-30 02:53:40|42020|42000|42020|42000|42021.6|42001.6|42020|42000|7
1632948140000|2021-09-29 20:42:20|41711.9|41691.9|41711.9|41691.9|41711.9|41691.9|41711.9|41691.9|4
1632970430000|2021-09-30 02:53:50|42019.1|41999.1|42019.1|41999.1|42021.6|42001.6|42019.1|41999.1|3
1632948150000|2021-09-29 20:42:30|41711.1|41691.1|41709.4|41689.4|41711.1|41691.1|41707.8|41687.8|1
1632970440000|2021-09-30 02:54:00|42020|42000|42018.2|41998.2|42021.6|42001.6|42016.6|41996.6|3
1632948160000|2021-09-29 20:42:40|41706.9|41686.9|41709.4|41689.4|41709.4|41689.4|41706.9|41686.9|1
1632970450000|2021-09-30 02:54:10|42019.1|41999.1|42019.1|41999.1|42021.6|42001.6|42019.1|41999.1|1
1632948170000|2021-09-29 20:42:50|41706.9|41686.9|41709.4|41689.4|41709.4|41689.4|41706.9|41686.9|1
1632970460000|2021-09-30 02:54:20|42020.7|42000.7|42019.1|41999.1|42021.6|42001.6|42019.1|41999.1|0
1632948180000|2021-09-29 20:43:00|41711.9|41691.9|41712.8|41692.8|41712.8|41692.8|41711.9|41691.9|3
1632970470000|2021-09-30 02:54:30|42018.2|41998.2|42014.1|41994.1|42018.2|41998.2|42014.1|41994.1|2
1632948200000|2021-09-29 20:43:20|||||||||1
1632970480000|2021-09-30 02:54:40|42012.5|41992.5|42012.5|41992.5|42012.5|41992.5|42012.5|41992.5|1
1632948220000|2021-09-29 20:43:40|41709.4|41689.4|41706.9|41686.9|41709.4|41689.4|41706.9|41686.9|0
1632970490000|2021-09-30 02:54:50|42011.6|41991.6|42011.6|41991.6|42011.6|41991.6|42011.6|41991.6|1
1632948240000|2021-09-29 20:44:00|41708.6|41688.6|41706.9|41686.9|41709.4|41689.4|41706.9|41686.9|2
1632948260000|2021-09-29 20:44:20|41705.3|41685.3|41705.3|41685.3|41705.3|41685.3|41705.3|41685.3|1
1632970500000|2021-09-30 02:55:00|42010.7|41990.7|42009.1|41989.1|42011.6|41991.6|42009.1|41989.1|1
1632948270000|2021-09-29 20:44:30|||||||||1
1632970510000|2021-09-30 02:55:10|42008.2|41988.2|42004.1|41984.1|42008.2|41988.2|42004.1|41984.1|3
1632948300000|2021-09-29 20:45:00|41706.2|41686.2|41711.9|41691.9|41711.9|41691.9|41706.2|41686.2|3
1632970520000|2021-09-30 02:55:20|42003.2|41983.2|42000.7|41980.7|42003.2|41983.2|42000.7|41980.7|0
1632948330000|2021-09-29 20:45:30|||||||||3
1632970550000|2021-09-30 02:55:50|42002.3|41982.3|41998.2|41978.2|42003.2|41983.2|41998.2|41978.2|2
1632948340000|2021-09-29 20:45:40|41710.3|41690.3|41710.3|41690.3|41711.9|41691.9|41710.3|41690.3|0
1632970570000|2021-09-30 02:56:10|41996.6|41976.6|41995.7|41975.7|41996.6|41976.6|41994.1|41974.1|5
1632948360000|2021-09-29 20:46:00|41707.8|41687.8|41707.8|41687.8|41707.8|41687.8|41707.8|41687.8|4
1632970580000|2021-09-30 02:56:20|41996.6|41976.6|41995.7|41975.7|41996.6|41976.6|41994.1|41974.1|0
1632948380000|2021-09-29 20:46:20|||||||||2
1632970590000|2021-09-30 02:56:30|41996.6|41976.6|42001.6|41981.6|42001.6|41981.6|41996.6|41976.6|4
1632948400000|2021-09-29 20:46:40|41705.3|41685.3|41706.9|41686.9|41706.9|41686.9|41705.3|41685.3|0
1632970600000|2021-09-30 02:56:40|42004.8|41984.8|42008.2|41988.2|42009.1|41989.1|42004.8|41984.8|5
1632948410000|2021-09-29 20:46:50|||||||||5
1632970620000|2021-09-30 02:57:00|42009.1|41989.1|42011.6|41991.6|42011.6|41991.6|42009.1|41989.1|1
1632948470000|2021-09-29 20:47:50|41709.4|41689.4|41707.8|41687.8|41709.4|41689.4|41707.8|41687.8|2
1632970640000|2021-09-30 02:57:20|42014.1|41994.1|42016.6|41996.6|42016.6|41996.6|42014.1|41994.1|4
1632948480000|2021-09-29 20:48:00|41706.9|41686.9|41709.4|41689.4|41709.4|41689.4|41706.9|41686.9|0
1632970650000|2021-09-30 02:57:30|42015.7|41995.7|42015.7|41995.7|42015.7|41995.7|42015.7|41995.7|0
1632948490000|2021-09-29 20:48:10|41708.6|41688.6|41706.9|41686.9|41708.6|41688.6|41706.9|41686.9|3
1632970660000|2021-09-30 02:57:40|42016.6|41996.6|42016.6|41996.6|42016.6|41996.6|42013.2|41993.2|2
1632948510000|2021-09-29 20:48:30|41706.1|41686.1|41706.1|41686.1|41706.1|41686.1|41706.1|41686.1|0
1632970670000|2021-09-30 02:57:50|42015|41995|42014.1|41994.1|42015|41995|42014.1|41994.1|0
1632948520000|2021-09-29 20:48:40|41704.4|41684.4|41703.6|41683.6|41704.4|41684.4|41703.6|41683.6|0
1632970700000|2021-09-30 02:58:20|||||||||2
1632948530000|2021-09-29 20:48:50|||||||||2
1632970710000|2021-09-30 02:58:30|42012.5|41992.5|42014.1|41994.1|42014.1|41994.1|42012.5|41992.5|3
1632948550000|2021-09-29 20:49:10|||||||||6
1632970740000|2021-09-30 02:59:00|42013.2|41993.2|42014.1|41994.1|42014.1|41994.1|42013.2|41993.2|0
1632948560000|2021-09-29 20:49:20|41707.7|41687.7|41710.2|41690.2|41710.2|41690.2|41707.7|41687.7|9
1632970760000|2021-09-30 02:59:20|42013.2|41993.2|42021.5|42001.5|42021.5|42001.5|42011.6|41991.6|32
1632948570000|2021-09-29 20:49:30|41708.6|41688.6|41713.6|41693.6|41713.6|41693.6|41708.6|41688.6|3
1632970770000|2021-09-30 02:59:30|||||||||2
1632948580000|2021-09-29 20:49:40|41718.6|41698.6|41718.6|41698.6|41718.6|41698.6|41718.6|41698.6|2
1632970780000|2021-09-30 02:59:40|42019.8|41999.8|42021.5|42001.5|42021.5|42001.5|42019.8|41999.8|0
1632948590000|2021-09-29 20:49:50|41723.6|41703.6|41723.6|41703.6|41723.6|41703.6|41723.6|41703.6|6
1632970790000|2021-09-30 02:59:50|42019.8|41999.8|42017.3|41997.3|42019.8|41999.8|42017.3|41997.3|2
1632948600000|2021-09-29 20:50:00|||||||||8
1632970800000|2021-09-30 03:00:00|42018.2|41998.2|42019.8|41999.8|42019.8|41999.8|42016.5|41996.5|2
1632948620000|2021-09-29 20:50:20|41721.1|41701.1|41723.6|41703.6|41723.6|41703.6|41721.1|41701.1|1
1632970810000|2021-09-30 03:00:10|42021.5|42001.5|42021.5|42001.5|42021.5|42001.5|42021.5|42001.5|0
1632948660000|2021-09-29 20:51:00|||||||||4
1632970820000|2021-09-30 03:00:20|42017.3|41997.3|42018.2|41998.2|42018.2|41998.2|42017.3|41997.3|4
1632948710000|2021-09-29 20:51:50|||||||||1
1632970830000|2021-09-30 03:00:30|42019.8|41999.8|42019.8|41999.8|42019.8|41999.8|42019.8|41999.8|1
1632948720000|2021-09-29 20:52:00|||||||||1
1632970840000|2021-09-30 03:00:40|42017.3|41997.3|42014.8|41994.8|42021.5|42001.5|42014.8|41994.8|2
1632948740000|2021-09-29 20:52:20|41721.1|41701.1|41723.6|41703.6|41723.6|41703.6|41721.1|41701.1|9
1632970870000|2021-09-30 03:01:10|42016.5|41996.5|42019.8|41999.8|42019.8|41999.8|42016.5|41996.5|2
1632948750000|2021-09-29 20:52:30|41721.1|41701.1|41721.1|41701.1|41721.1|41701.1|41721.1|41701.1|2
1632970880000|2021-09-30 03:01:20|42018.2|41998.2|42016.5|41996.5|42019.8|41999.8|42016.5|41996.5|1
1632948760000|2021-09-29 20:52:40|41723.6|41703.6|41723.6|41703.6|41723.6|41703.6|41723.6|41703.6|5
1632970890000|2021-09-30 03:01:30|42017.3|41997.3|42017.3|41997.3|42019.8|41999.8|42017.3|41997.3|0
1632948770000|2021-09-29 20:52:50|41721.9|41701.9|41721.1|41701.1|41721.9|41701.9|41719.4|41699.4|3
1632970900000|2021-09-30 03:01:40|42016.5|41996.5|42015.7|41995.7|42019.8|41999.8|42015.7|41995.7|2
1632948780000|2021-09-29 20:53:00|41719.4|41699.4|41724.4|41704.4|41724.4|41704.4|41719.4|41699.4|3
1632970910000|2021-09-30 03:01:50|42016.6|41996.6|42016.6|41996.6|42019.8|41999.8|42016.6|41996.6|2
1632948810000|2021-09-29 20:53:30|41721.9|41701.9|41721.9|41701.9|41721.9|41701.9|41721.9|41701.9|1
1632970920000|2021-09-30 03:02:00|42014.8|41994.8|42014.8|41994.8|42014.8|41994.8|42014.8|41994.8|0
1632948840000|2021-09-29 20:54:00|41723.6|41703.6|41724.4|41704.4|41724.4|41704.4|41723.6|41703.6|0
1632970930000|2021-09-30 03:02:10|||||||||1
1632948900000|2021-09-29 20:55:00|41722.7|41702.7|41719.4|41699.4|41722.7|41702.7|41719.4|41699.4|4
1632970940000|2021-09-30 03:02:20|42013.2|41993.2|42013.2|41993.2|42013.2|41993.2|42013.2|41993.2|0
1632948960000|2021-09-29 20:56:00|||||||||2
1632970950000|2021-09-30 03:02:30|42011.6|41991.6|42006.6|41986.6|42011.6|41991.6|42006.6|41986.6|2
1632948970000|2021-09-29 20:56:10|41718.6|41698.6|41718.6|41698.6|41718.6|41698.6|41718.6|41698.6|0
1632970960000|2021-09-30 03:02:40|42008.2|41988.2|42006.6|41986.6|42008.2|41988.2|42006.6|41986.6|0
1632948980000|2021-09-29 20:56:20|||||||||5
1632970970000|2021-09-30 03:02:50|42008.2|41988.2|42009.1|41989.1|42009.1|41989.1|42006.6|41986.6|1
1632949000000|2021-09-29 20:56:40|41716.9|41696.9|41716.9|41696.9|41716.9|41696.9|41716.9|41696.9|1
1632970980000|2021-09-30 03:03:00|42007.5|41987.5|42009.1|41989.1|42009.1|41989.1|42007.5|41987.5|1
1632949020000|2021-09-29 20:57:00|41718.6|41698.6|41716.1|41696.1|41718.6|41698.6|41716.1|41696.1|1
1632970990000|2021-09-30 03:03:10|42010|41990|42009.1|41989.1|42010|41990|42009.1|41989.1|0
1632949050000|2021-09-29 20:57:30|||||||||1
1632971000000|2021-09-30 03:03:20|42007.5|41987.5|42005.7|41985.7|42010.7|41990.7|42005.7|41985.7|1
1632949060000|2021-09-29 20:57:40|41714.4|41694.4|41716.1|41696.1|41716.1|41696.1|41714.4|41694.4|4
1632971010000|2021-09-30 03:03:30|42008.2|41988.2|42004.1|41984.1|42008.2|41988.2|42004.1|41984.1|0
1632949070000|2021-09-29 20:57:50|||||||||1
1632971020000|2021-09-30 03:03:40|42005.8|41985.8|42005.7|41985.7|42008.2|41988.2|42005.7|41985.7|5
1632949080000|2021-09-29 20:58:00|41715.2|41695.2|41716.1|41696.1|41716.1|41696.1|41713.6|41693.6|3
1632971030000|2021-09-30 03:03:50|42004.1|41984.1|42004.1|41984.1|42004.1|41984.1|42004.1|41984.1|0
1632949090000|2021-09-29 20:58:10|41715.2|41695.2|41713.6|41693.6|41715.2|41695.2|41713.6|41693.6|1
1632971050000|2021-09-30 03:04:10|41996.6|41976.6|41996.6|41976.6|41996.6|41976.6|41996.6|41976.6|2
1632949100000|2021-09-29 20:58:20|41716.1|41696.1|41716.1|41696.1|41716.1|41696.1|41716.1|41696.1|1
1632971060000|2021-09-30 03:04:20|41995|41975|41994.1|41974.1|41995|41975|41994.1|41974.1|0
1632949120000|2021-09-29 20:58:40|41717.7|41697.7|41717.7|41697.7|41717.7|41697.7|41717.7|41697.7|1
1632971070000|2021-09-30 03:04:30|41992.5|41972.5|41992.5|41972.5|41992.5|41972.5|41992.5|41972.5|6
1632949140000|2021-09-29 20:59:00|41718.6|41698.6|41721.1|41701.1|41721.1|41701.1|41718.6|41698.6|0
1632971080000|2021-09-30 03:04:40|41990.7|41970.7|41985.7|41965.7|41990.7|41970.7|41985.7|41965.7|4
1632949170000|2021-09-29 20:59:30|||||||||1
1632971090000|2021-09-30 03:04:50|||||||||18
1632949190000|2021-09-29 20:59:50|||||||||1
1632971100000|2021-09-30 03:05:00|41987.3|41967.3|41988.2|41968.2|41988.2|41968.2|41987.3|41967.3|1
1632952800000|2021-09-29 22:00:00|41698.8|41678.8|41717.6|41697.6|41719.2|41699.2|41698.8|41678.8|4
1632971120000|2021-09-30 03:05:20|41989.1|41969.1|41989.1|41969.1|41989.1|41969.1|41989.1|41969.1|1
1632952830000|2021-09-29 22:00:30|||||||||6
1632971140000|2021-09-30 03:05:40|41990.7|41970.7|41991.6|41971.6|41991.6|41971.6|41989.1|41969.1|1
1632952840000|2021-09-29 22:00:40|||||||||1
1632971150000|2021-09-30 03:05:50|41989.1|41969.1|41989.1|41969.1|41993.2|41973.2|41989.1|41969.1|0
1632952850000|2021-09-29 22:00:50|41715.1|41695.1|41717.6|41697.6|41717.6|41697.6|41715.1|41695.1|1
1632971160000|2021-09-30 03:06:00|||||||||1
1632952860000|2021-09-29 22:01:00|41716|41696|41717.6|41697.6|41717.6|41697.6|41716|41696|2
1632971170000|2021-09-30 03:06:10|41990.7|41970.7|41986.6|41966.6|41990.7|41970.7|41986.6|41966.6|1
1632952870000|2021-09-29 22:01:10|41719.3|41699.3|41719.3|41699.3|41719.3|41699.3|41719.3|41699.3|4
1632971180000|2021-09-30 03:06:20|||||||||1
1632952880000|2021-09-29 22:01:20|41721|41701|41721|41701|41721|41701|41721|41701|0
1632971190000|2021-09-30 03:06:30|41985.7|41965.7|41984.1|41964.1|41988.2|41968.2|41984.1|41964.1|3
1632952890000|2021-09-29 22:01:30|||||||||1
1632971210000|2021-09-30 03:06:50|41983.2|41963.2|41981.6|41961.6|41983.2|41963.2|41981.6|41961.6|6
1632952900000|2021-09-29 22:01:40|41719.3|41699.3|41715.2|41695.2|41719.3|41699.3|41715.2|41695.2|21
1632971220000|2021-09-30 03:07:00|41980.7|41960.7|41971.6|41951.6|41980.7|41960.7|41971.6|41951.6|10
1632952910000|2021-09-29 22:01:50|41702.7|41682.7|41693.6|41673.6|41702.7|41682.7|41693.6|41673.6|3
1632971230000|2021-09-30 03:07:10|41970|41950|41963.3|41943.3|41970|41950|41963.3|41943.3|2
1632952920000|2021-09-29 22:02:00|||||||||1
1632971240000|2021-09-30 03:07:20|41962.5|41942.5|41955.7|41935.7|41962.5|41942.5|41952.5|41932.5|33
1632952930000|2021-09-29 22:02:10|41690.2|41670.2|41690.2|41670.2|41690.2|41670.2|41690.2|41670.2|0
1632971250000|2021-09-30 03:07:30|41954.1|41934.1|41954.1|41934.1|41954.1|41934.1|41954.1|41934.1|4
1632952940000|2021-09-29 22:02:20|41686.9|41666.9|41685.2|41665.2|41686.9|41666.9|41685.2|41665.2|3
1632971260000|2021-09-30 03:07:40|41955.7|41935.7|41959.1|41939.1|41959.1|41939.1|41955.7|41935.7|2
1632952950000|2021-09-29 22:02:30|41686.8|41666.8|41686.8|41666.8|41686.8|41666.8|41686.8|41666.8|6
1632971270000|2021-09-30 03:07:50|41958.2|41938.2|41955.7|41935.7|41958.2|41938.2|41955.7|41935.7|16
1632952960000|2021-09-29 22:02:40|41691.1|41671.1|41701.8|41681.8|41701.8|41681.8|41691.1|41671.1|0
1632971280000|2021-09-30 03:08:00|41954.1|41934.1|41955.7|41935.7|41955.7|41935.7|41954.1|41934.1|1
1632952970000|2021-09-29 22:02:50|41699.3|41679.3|41701.8|41681.8|41701.8|41681.8|41699.3|41679.3|1
1632971310000|2021-09-30 03:08:30|41957.3|41937.3|41957.3|41937.3|41957.3|41937.3|41957.3|41937.3|0
1632952990000|2021-09-29 22:03:10|||||||||2
1632971320000|2021-09-30 03:08:40|41955.7|41935.7|41961.6|41941.6|41961.6|41941.6|41955.7|41935.7|0
1632953000000|2021-09-29 22:03:20|41701|41681|41701.8|41681.8|41701.8|41681.8|41701|41681|0
1632971330000|2021-09-30 03:08:50|41960.7|41940.7|41960.7|41940.7|41961.6|41941.6|41960.7|41940.7|2
1632953030000|2021-09-29 22:03:50|41704.3|41684.3|41704.3|41684.3|41704.3|41684.3|41704.3|41684.3|0
1632971340000|2021-09-30 03:09:00|41961.6|41941.6|41961.6|41941.6|41961.6|41941.6|41960.7|41940.7|1
1632953040000|2021-09-29 22:04:00|41709.3|41689.3|41709.3|41689.3|41709.3|41689.3|41709.3|41689.3|4
1632971350000|2021-09-30 03:09:10|41963.2|41943.2|41965.7|41945.7|41965.7|41945.7|41963.2|41943.2|1
1632953060000|2021-09-29 22:04:20|||||||||1
1632971360000|2021-09-30 03:09:20|41964.1|41944.1|41965.7|41945.7|41965.7|41945.7|41964.1|41944.1|0
1632953070000|2021-09-29 22:04:30|||||||||5
1632971370000|2021-09-30 03:09:30|41968.2|41948.2|41968.2|41948.2|41968.2|41948.2|41968.2|41948.2|1
1632953080000|2021-09-29 22:04:40|41716.8|41696.8|41714.3|41694.3|41716.8|41696.8|41714.3|41694.3|3
1632953090000|2021-09-29 22:04:50|41711.8|41691.8|41711.8|41691.8|41711.8|41691.8|41711.8|41691.8|0
1632971400000|2021-09-30 03:10:00|41966.6|41946.6|41966.6|41946.6|41966.6|41946.6|41966.6|41946.6|0
1632971420000|2021-09-30 03:10:20|||||||||1
1632953100000|2021-09-29 22:05:00|41714.3|41694.3|41711.8|41691.8|41714.3|41694.3|41711.8|41691.8|0
1632971430000|2021-09-30 03:10:30|41968.2|41948.2|41965.7|41945.7|41968.2|41948.2|41965.7|41945.7|1
1632953130000|2021-09-29 22:05:30|41713.5|41693.5|41713.5|41693.5|41713.5|41693.5|41713.5|41693.5|0
1632971440000|2021-09-30 03:10:40|41968.2|41948.2|41968.2|41948.2|41968.2|41948.2|41968.2|41948.2|1
1632953140000|2021-09-29 22:05:40|41714.3|41694.3|41714.3|41694.3|41714.3|41694.3|41714.3|41694.3|0
1632971450000|2021-09-30 03:10:50|41969.1|41949.1|41969.1|41949.1|41969.1|41949.1|41969.1|41949.1|2
1632953220000|2021-09-29 22:07:00|41710.2|41690.2|41710.2|41690.2|41710.2|41690.2|41710.2|41690.2|4
1632971460000|2021-09-30 03:11:00|41968.2|41948.2|41968.2|41948.2|41968.2|41948.2|41968.2|41948.2|0
1632953230000|2021-09-29 22:07:10|41706.8|41686.8|41705.2|41685.2|41706.8|41686.8|41705.2|41685.2|4
1632971470000|2021-09-30 03:11:10|41970.7|41950.7|41973.2|41953.2|41973.2|41953.2|41970.7|41950.7|1
1632953280000|2021-09-29 22:08:00|41704.3|41684.3|41704.3|41684.3|41704.3|41684.3|41704.3|41684.3|0
1632971490000|2021-09-30 03:11:30|41969.8|41949.8|41968.2|41948.2|41969.8|41949.8|41966.6|41946.6|1
1632953290000|2021-09-29 22:08:10|41702.7|41682.7|41702.7|41682.7|41702.7|41682.7|41702.7|41682.7|0
1632971500000|2021-09-30 03:11:40|41966.6|41946.6|41966.6|41946.6|41966.6|41946.6|41966.6|41946.6|5
1632953310000|2021-09-29 22:08:30|41704.3|41684.3|41704.3|41684.3|41704.3|41684.3|41702.7|41682.7|0
1632971510000|2021-09-30 03:11:50|41964.9|41944.9|41963.2|41943.2|41965.7|41945.7|41960.7|41940.7|6
1632953320000|2021-09-29 22:08:40|41702.7|41682.7|41702.7|41682.7|41702.7|41682.7|41702.7|41682.7|0
1632971540000|2021-09-30 03:12:20|41964.8|41944.8|41968.2|41948.2|41968.2|41948.2|41964.8|41944.8|4
1632953360000|2021-09-29 22:09:20|41704.3|41684.3|41702.7|41682.7|41704.3|41684.3|41702.7|41682.7|0
1632971560000|2021-09-30 03:12:40|41966.6|41946.6|41965.7|41945.7|41968.2|41948.2|41965.7|41945.7|1
1632953400000|2021-09-29 22:10:00|41704.3|41684.3|41704.3|41684.3|41704.3|41684.3|41704.3|41684.3|0
1632971570000|2021-09-30 03:12:50|41963.2|41943.2|41965.7|41945.7|41968.2|41948.2|41963.2|41943.2|2
1632953490000|2021-09-29 22:11:30|41705.2|41685.2|41706.8|41686.8|41706.8|41686.8|41705.2|41685.2|1
1632971580000|2021-09-30 03:13:00|41963.2|41943.2|41963.2|41943.2|41965.7|41945.7|41963.2|41943.2|1
1632953520000|2021-09-29 22:12:00|41704.3|41684.3|41704.3|41684.3|41704.3|41684.3|41704.3|41684.3|0
1632971590000|2021-09-30 03:13:10|41965.7|41945.7|41963.2|41943.2|41965.7|41945.7|41963.2|41943.2|0
1632953530000|2021-09-29 22:12:10|||||||||1
1632971610000|2021-09-30 03:13:30|||||||||1
1632953540000|2021-09-29 22:12:20|||||||||1
1632971630000|2021-09-30 03:13:50|||||||||1
1632953570000|2021-09-29 22:12:50|41701.8|41681.8|41701.8|41681.8|41701.8|41681.8|41701.8|41681.8|1
1632971640000|2021-09-30 03:14:00|41965.7|41945.7|41963.2|41943.2|41965.7|41945.7|41963.2|41943.2|0
1632953620000|2021-09-29 22:13:40|||||||||1
1632971660000|2021-09-30 03:14:20|41964.1|41944.1|41965.7|41945.7|41965.7|41945.7|41964.1|41944.1|0
1632953660000|2021-09-29 22:14:20|||||||||1
1632971670000|2021-09-30 03:14:30|||||||||1
1632953670000|2021-09-29 22:14:30|41698.6|41678.6|41698.6|41678.6|41698.6|41678.6|41698.6|41678.6|3
1632971680000|2021-09-30 03:14:40|||||||||1
1632953700000|2021-09-29 22:15:00|41696.1|41676.1|41696.1|41676.1|41696.1|41676.1|41696.1|41676.1|2
1632971690000|2021-09-30 03:14:50|41968.2|41948.2|41968.2|41948.2|41968.2|41948.2|41966.6|41946.6|0
1632953750000|2021-09-29 22:15:50|||||||||2
1632971700000|2021-09-30 03:15:00|41967.3|41947.3|41965.7|41945.7|41967.3|41947.3|41965.7|41945.7|2
1632953760000|2021-09-29 22:16:00|41697.7|41677.7|41697.7|41677.7|41697.7|41677.7|41697.7|41677.7|0
1632971710000|2021-09-30 03:15:10|41964.1|41944.1|41964.1|41944.1|41965.7|41945.7|41964.1|41944.1|3
1632953800000|2021-09-29 22:16:40|41699.3|41679.3|41702.7|41682.7|41702.7|41682.7|41699.3|41679.3|0
1632971720000|2021-09-30 03:15:20|41963.2|41943.2|41963.2|41943.2|41963.2|41943.2|41963.2|41943.2|0
1632953810000|2021-09-29 22:16:50|41704.3|41684.3|41703.5|41683.5|41704.3|41684.3|41703.5|41683.5|4
1632971750000|2021-09-30 03:15:50|||||||||1
1632953820000|2021-09-29 22:17:00|41701.8|41681.8|41702.7|41682.7|41702.7|41682.7|41701.8|41681.8|0
1632971760000|2021-09-30 03:16:00|41965.7|41945.7|41965.7|41945.7|41965.7|41945.7|41963.2|41943.2|2
1632953840000|2021-09-29 22:17:20|41700.2|41680.2|41701.8|41681.8|41701.8|41681.8|41700.2|41680.2|1
1632971770000|2021-09-30 03:16:10|||||||||1
1632953850000|2021-09-29 22:17:30|41700.2|41680.2|41701.8|41681.8|41704.3|41684.3|41700.2|41680.2|0
1632971790000|2021-09-30 03:16:30|41966.6|41946.6|41970.7|41950.7|41970.7|41950.7|41966.6|41946.6|1
1632953970000|2021-09-29 22:19:30|41702.7|41682.7|41701.8|41681.8|41702.7|41682.7|41701.8|41681.8|0
1632971800000|2021-09-30 03:16:40|||||||||2
1632954000000|2021-09-29 22:20:00|41705.2|41685.2|41705.2|41685.2|41705.2|41685.2|41705.2|41685.2|4
1632971820000|2021-09-30 03:17:00|41973.2|41953.2|41974.8|41954.8|41974.8|41954.8|41973.2|41953.2|0
1632954030000|2021-09-29 22:20:30|41704.3|41684.3|41704.3|41684.3|41704.3|41684.3|41704.3|41684.3|8
1632971830000|2021-09-30 03:17:10|41975.7|41955.7|41973.2|41953.2|41975.7|41955.7|41973.2|41953.2|0
1632954250000|2021-09-29 22:24:10|41705.9|41685.9|41704.3|41684.3|41705.9|41685.9|41704.3|41684.3|1
1632971840000|2021-09-30 03:17:20|41974.1|41954.1|41974.1|41954.1|41978.2|41958.2|41974.1|41954.1|0
1632954260000|2021-09-29 22:24:20|41702.7|41682.7|41701.8|41681.8|41702.7|41682.7|41701.8|41681.8|0
1632971850000|2021-09-30 03:17:30|41973.2|41953.2|41973.2|41953.2|41978.2|41958.2|41973.2|41953.2|0
1632954290000|2021-09-29 22:24:50|||||||||1
1632971870000|2021-09-30 03:17:50|41972.3|41952.3|41966.6|41946.6|41972.3|41952.3|41966.6|41946.6|6
1632954300000|2021-09-29 22:25:00|41702.7|41682.7|41704.3|41684.3|41704.3|41684.3|41702.7|41682.7|7
1632971880000|2021-09-30 03:18:00|41963.2|41943.2|41968.2|41948.2|41968.2|41948.2|41963.2|41943.2|3
1632954310000|2021-09-29 22:25:10|41705.9|41685.9|41710.9|41690.9|41710.9|41690.9|41705.9|41685.9|0
1632971900000|2021-09-30 03:18:20|||||||||1
1632954320000|2021-09-29 22:25:20|41711.8|41691.8|41716.8|41696.8|41716.8|41696.8|41711.8|41691.8|6
1632971930000|2021-09-30 03:18:50|||||||||2
1632954340000|2021-09-29 22:25:40|||||||||1
1632971940000|2021-09-30 03:19:00|41969.8|41949.8|41973.2|41953.2|41973.2|41953.2|41969.8|41949.8|3
1632954400000|2021-09-29 22:26:40|||||||||1
1632971950000|2021-09-30 03:19:10|41970.7|41950.7|41970.7|41950.7|41970.7|41950.7|41970.7|41950.7|0
1632954410000|2021-09-29 22:26:50|41715.9|41695.9|41715.9|41695.9|41715.9|41695.9|41715.9|41695.9|2
1632971970000|2021-09-30 03:19:30|||||||||2
1632954440000|2021-09-29 22:27:20|41716.8|41696.8|41716.8|41696.8|41716.8|41696.8|41716.8|41696.8|1
1632971990000|2021-09-30 03:19:50|41968.2|41948.2|41968.2|41948.2|41970.7|41950.7|41968.2|41948.2|0
1632954460000|2021-09-29 22:27:40|41715.2|41695.2|41716.8|41696.8|41716.8|41696.8|41715.2|41695.2|0
1632972000000|2021-09-30 03:20:00|41966.6|41946.6|41968.2|41948.2|41969.1|41949.1|41966.6|41946.6|4
1632954490000|2021-09-29 22:28:10|41714.3|41694.3|41711.8|41691.8|41714.3|41694.3|41711.8|41691.8|0
1632972010000|2021-09-30 03:20:10|41965.7|41945.7|41965.7|41945.7|41965.7|41945.7|41965.7|41945.7|1
1632954500000|2021-09-29 22:28:20|41713.4|41693.4|41711.8|41691.8|41714.3|41694.3|41711.8|41691.8|0
1632972020000|2021-09-30 03:20:20|41967.3|41947.3|41968.2|41948.2|41968.2|41948.2|41965.7|41945.7|0
1632954530000|2021-09-29 22:28:50|41712.7|41692.7|41716.8|41696.8|41716.8|41696.8|41712.7|41692.7|1
1632972030000|2021-09-30 03:20:30|41970.7|41950.7|41968.2|41948.2|41970.7|41950.7|41968.2|41948.2|1
1632954540000|2021-09-29 22:29:00|41713.4|41693.4|41711.8|41691.8|41713.4|41693.4|41711.8|41691.8|0
1632972040000|2021-09-30 03:20:40|41965.7|41945.7|41965.7|41945.7|41965.7|41945.7|41965.7|41945.7|5
1632954560000|2021-09-29 22:29:20|41714.3|41694.3|41711.8|41691.8|41714.3|41694.3|41711.8|41691.8|1
1632972050000|2021-09-30 03:20:50|41964.1|41944.1|41963.2|41943.2|41964.1|41944.1|41963.2|41943.2|0
1632954620000|2021-09-29 22:30:20|41713.4|41693.4|41716.8|41696.8|41716.8|41696.8|41711.8|41691.8|4
1632972060000|2021-09-30 03:21:00|41964.1|41944.1|41959.1|41939.1|41964.1|41944.1|41959.1|41939.1|6
1632954630000|2021-09-29 22:30:30|41713.4|41693.4|41711.8|41691.8|41713.4|41693.4|41711.8|41691.8|0
1632972070000|2021-09-30 03:21:10|41958.2|41938.2|41952.4|41932.4|41958.2|41938.2|41952.4|41932.4|6
1632954650000|2021-09-29 22:30:50|41709.3|41689.3|41709.3|41689.3|41709.3|41689.3|41709.3|41689.3|1
1632972080000|2021-09-30 03:21:20|41954.1|41934.1|41954.1|41934.1|41955.7|41935.7|41952.4|41932.4|3
1632954660000|2021-09-29 22:31:00|41711.8|41691.8|41711.8|41691.8|41711.8|41691.8|41711.8|41691.8|0
1632972090000|2021-09-30 03:21:30|41955.7|41935.7|41953.3|41933.3|41955.7|41935.7|41949.9|41929.9|3
1632954670000|2021-09-29 22:31:10|41709.3|41689.3|41711.8|41691.8|41711.8|41691.8|41709.3|41689.3|0
1632972100000|2021-09-30 03:21:40|||||||||1
1632954680000|2021-09-29 22:31:20|||||||||4
1632972110000|2021-09-30 03:21:50|41953.2|41933.2|41949.1|41929.1|41953.2|41933.2|41949.1|41929.1|4
1632954800000|2021-09-29 22:33:20|41714.3|41694.3|41714.3|41694.3|41714.3|41694.3|41714.3|41694.3|2
1632972120000|2021-09-30 03:22:00|||||||||4
1632954820000|2021-09-29 22:33:40|41716|41696|41716|41696|41716|41696|41716|41696|2
1632972130000|2021-09-30 03:22:10|41950.7|41930.7|41953.2|41933.2|41953.2|41933.2|41950.7|41930.7|3
1632954870000|2021-09-29 22:34:30|41713.5|41693.5|41715.2|41695.2|41715.2|41695.2|41713.5|41693.5|0
1632972140000|2021-09-30 03:22:20|41954.8|41934.8|41955.7|41935.7|41955.7|41935.7|41954.8|41934.8|0
1632954880000|2021-09-29 22:34:40|41713.5|41693.5|41714.3|41694.3|41715.2|41695.2|41712.7|41692.7|0
1632972150000|2021-09-30 03:22:30|41956.6|41936.6|41957.4|41937.4|41957.4|41937.4|41956.6|41936.6|2
1632954900000|2021-09-29 22:35:00|41715.2|41695.2|41712.7|41692.7|41715.2|41695.2|41712.7|41692.7|0
1632972160000|2021-09-30 03:22:40|41956.6|41936.6|41956.6|41936.6|41957.4|41937.4|41956.6|41936.6|3
1632954990000|2021-09-29 22:36:30|41711.8|41691.8|41710.2|41690.2|41711.8|41691.8|41710.2|41690.2|1
1632972170000|2021-09-30 03:22:50|41954.1|41934.1|41956.6|41936.6|41956.6|41936.6|41954.1|41934.1|1
1632955060000|2021-09-29 22:37:40|41707.7|41687.7|41707.7|41687.7|41707.7|41687.7|41707.7|41687.7|0
1632972180000|2021-09-30 03:23:00|41955.7|41935.7|41956.6|41936.6|41956.6|41936.6|41954.1|41934.1|6
1632955080000|2021-09-29 22:38:00|41708.5|41688.5|41713.4|41693.4|41713.4|41693.4|41708.5|41688.5|2
1632972190000|2021-09-30 03:23:10|||||||||3
1632955110000|2021-09-29 22:38:30|41711.8|41691.8|41711.8|41691.8|41713.4|41693.4|41711.8|41691.8|5
1632972200000|2021-09-30 03:23:20|||||||||2
1632955150000|2021-09-29 22:39:10|||||||||1
1632972210000|2021-09-30 03:23:30|41959.1|41939.1|41959.1|41939.1|41959.1|41939.1|41959.1|41939.1|0
1632955160000|2021-09-29 22:39:20|41713.4|41693.4|41713.4|41693.4|41713.4|41693.4|41713.4|41693.4|1
1632972230000|2021-09-30 03:23:50|41959.9|41939.9|41961.6|41941.6|41961.6|41941.6|41959.9|41939.9|2
1632955170000|2021-09-29 22:39:30|41715.1|41695.1|41715.1|41695.1|41715.1|41695.1|41715.1|41695.1|0
1632972240000|2021-09-30 03:24:00|41962.4|41942.4|41964.9|41944.9|41964.9|41944.9|41962.4|41942.4|4
1632955180000|2021-09-29 22:39:40|41715.9|41695.9|41719.3|41699.3|41719.3|41699.3|41715.9|41695.9|1
1632972250000|2021-09-30 03:24:10|41966.6|41946.6|41967.4|41947.4|41967.4|41947.4|41966.6|41946.6|0
1632955200000|2021-09-29 22:40:00|41721.8|41701.8|41721.8|41701.8|41721.8|41701.8|41721.8|41701.8|2
1632972260000|2021-09-30 03:24:20|41966.6|41946.6|41967.4|41947.4|41967.4|41947.4|41966.6|41946.6|0
1632955290000|2021-09-29 22:41:30|||||||||4
1632972270000|2021-09-30 03:24:30|41966.6|41946.6|41969.9|41949.9|41969.9|41949.9|41964.9|41944.9|1
1632955350000|2021-09-29 22:42:30|||||||||2
1632955420000|2021-09-29 22:43:40|||||||||1
1632972280000|2021-09-30 03:24:40|41970.8|41950.8|41969.1|41949.1|41972.4|41952.4|41969.1|41949.1|3
1632955440000|2021-09-29 22:44:00|41719.3|41699.3|41719.3|41699.3|41719.3|41699.3|41719.3|41699.3|3
1632972290000|2021-09-30 03:24:50|41969.9|41949.9|41969.9|41949.9|41971.6|41951.6|41969.9|41949.9|1
1632955740000|2021-09-29 22:49:00|41724.3|41704.3|41724.3|41704.3|41724.3|41704.3|41724.3|41704.3|2
1632972310000|2021-09-30 03:25:10|41967.4|41947.4|41967.4|41947.4|41969.9|41949.9|41967.4|41947.4|0
1632955780000|2021-09-29 22:49:40|||||||||1
1632972320000|2021-09-30 03:25:20|41969.9|41949.9|41966.6|41946.6|41971.6|41951.6|41966.6|41946.6|1
1632955790000|2021-09-29 22:49:50|41721.8|41701.8|41723.4|41703.4|41723.4|41703.4|41721.8|41701.8|5
1632972330000|2021-09-30 03:25:30|41964.9|41944.9|41968.2|41948.2|41968.2|41948.2|41964.9|41944.9|2
1632955800000|2021-09-29 22:50:00|41724.3|41704.3|41724.3|41704.3|41724.3|41704.3|41724.3|41704.3|0
1632972350000|2021-09-30 03:25:50|41966.6|41946.6|41959.9|41939.9|41966.6|41946.6|41959.9|41939.9|5
1632955810000|2021-09-29 22:50:10|||||||||1
1632972360000|2021-09-30 03:26:00|41962.4|41942.4|41959.9|41939.9|41962.4|41942.4|41959.9|41939.9|2
1632955940000|2021-09-29 22:52:20|||||||||14
1632972370000|2021-09-30 03:26:10|41958.3|41938.3|41949.1|41929.1|41958.3|41938.3|41947.4|41927.4|13
1632955970000|2021-09-29 22:52:50|||||||||1
1632972380000|2021-09-30 03:26:20|41949.9|41929.9|41944.9|41924.9|41949.9|41929.9|41943.3|41923.3|1
1632956040000|2021-09-29 22:54:00|||||||||1
1632972390000|2021-09-30 03:26:30|41946.6|41926.6|41947.4|41927.4|41947.4|41927.4|41946.6|41926.6|8
1632956230000|2021-09-29 22:57:10|41719.3|41699.3|41719.3|41699.3|41719.3|41699.3|41719.3|41699.3|5
1632972400000|2021-09-30 03:26:40|41945.8|41925.8|41947.4|41927.4|41947.4|41927.4|41944.9|41924.9|13
1632956240000|2021-09-29 22:57:20|41716.8|41696.8|41714.3|41694.3|41716.8|41696.8|41714.3|41694.3|2
1632972410000|2021-09-30 03:26:50|41946.6|41926.6|41940.8|41920.8|41946.6|41926.6|41940.8|41920.8|25
1632956280000|2021-09-29 22:58:00|||||||||3
1632972420000|2021-09-30 03:27:00|41943.3|41923.3|41944.9|41924.9|41944.9|41924.9|41942.4|41922.4|0
1632956290000|2021-09-29 22:58:10|||||||||1
1632972430000|2021-09-30 03:27:10|41946.6|41926.6|41944.9|41924.9|41946.6|41926.6|41944.9|41924.9|1
1632956320000|2021-09-29 22:58:40|41715.9|41695.9|41716.8|41696.8|41716.8|41696.8|41715.9|41695.9|4
1632972440000|2021-09-30 03:27:20|41943.3|41923.3|41947.4|41927.4|41947.4|41927.4|41943.3|41923.3|1
1632956360000|2021-09-29 22:59:20|41714.3|41694.3|41714.3|41694.3|41714.3|41694.3|41714.3|41694.3|0
1632972450000|2021-09-30 03:27:30|41944.9|41924.9|41944.9|41924.9|41944.9|41924.9|41943.3|41923.3|0
1632956400000|2021-09-29 23:00:00|41715.1|41695.1|41716.8|41696.8|41716.8|41696.8|41715.1|41695.1|1
1632972470000|2021-09-30 03:27:50|41943.3|41923.3|41944.9|41924.9|41944.9|41924.9|41942.4|41922.4|0
1632956450000|2021-09-29 23:00:50|41713.4|41693.4|41711.8|41691.8|41713.4|41693.4|41711.8|41691.8|1
1632972480000|2021-09-30 03:28:00|41947.4|41927.4|41944.9|41924.9|41949.9|41929.9|41944.9|41924.9|1
1632956480000|2021-09-29 23:01:20|41710.1|41690.1|41710.1|41690.1|41710.1|41690.1|41710.1|41690.1|3
1632972490000|2021-09-30 03:28:10|41943.3|41923.3|41946.6|41926.6|41947.4|41927.4|41943.3|41923.3|0
1632956510000|2021-09-29 23:01:50|41711.8|41691.8|41711.8|41691.8|41711.8|41691.8|41711.8|41691.8|4
1632972500000|2021-09-30 03:28:20|41947.4|41927.4|41942.4|41922.4|41947.4|41927.4|41942.4|41922.4|2
1632956610000|2021-09-29 23:03:30|41714.3|41694.3|41714.3|41694.3|41714.3|41694.3|41714.3|41694.3|0
1632972510000|2021-09-30 03:28:30|41944.2|41924.2|41947.4|41927.4|41947.4|41927.4|41943.3|41923.3|0
1632956640000|2021-09-29 23:04:00|41713.4|41693.4|41711.8|41691.8|41713.4|41693.4|41711.8|41691.8|1
1632972520000|2021-09-30 03:28:40|41945.8|41925.8|41944.9|41924.9|41945.8|41925.8|41944.9|41924.9|2
1632956710000|2021-09-29 23:05:10|||||||||1
1632972530000|2021-09-30 03:28:50|41945.8|41925.8|41947.4|41927.4|41947.4|41927.4|41945.8|41925.8|1
1632956770000|2021-09-29 23:06:10|41709.3|41689.3|41709.3|41689.3|41709.3|41689.3|41709.3|41689.3|0
1632972560000|2021-09-30 03:29:20|41949.9|41929.9|41952.4|41932.4|41954.9|41934.9|41949.9|41929.9|3
1632956910000|2021-09-29 23:08:30|41711.8|41691.8|41711.8|41691.8|41711.8|41691.8|41711.8|41691.8|1
1632972570000|2021-09-30 03:29:30|41950.8|41930.8|41949.9|41929.9|41950.8|41930.8|41949.9|41929.9|3
1632956950000|2021-09-29 23:09:10|41714.3|41694.3|41714.3|41694.3|41715.9|41695.9|41714.3|41694.3|1
1632972580000|2021-09-30 03:29:40|41952.4|41932.4|41949.9|41929.9|41952.4|41932.4|41949.9|41929.9|2
1632956960000|2021-09-29 23:09:20|41715.9|41695.9|41715.9|41695.9|41715.9|41695.9|41714.3|41694.3|1
1632972590000|2021-09-30 03:29:50|41947.4|41927.4|41947.4|41927.4|41947.4|41927.4|41947.4|41927.4|0
1632956970000|2021-09-29 23:09:30|41719.3|41699.3|41719.3|41699.3|41719.3|41699.3|41719.3|41699.3|5
1632956980000|2021-09-29 23:09:40|||||||||1
1632972600000|2021-09-30 03:30:00|41945.8|41925.8|41939.9|41919.9|41945.8|41925.8|41939.9|41919.9|9
1632957000000|2021-09-29 23:10:00|41721.8|41701.8|41719.3|41699.3|41721.8|41701.8|41719.3|41699.3|5
1632972610000|2021-09-30 03:30:10|41937.4|41917.4|41939.1|41919.1|41939.1|41919.1|41937.4|41917.4|2
1632957010000|2021-09-29 23:10:10|41721.8|41701.8|41732.6|41712.6|41745|41725|41721.8|41701.8|28
1632972620000|2021-09-30 03:30:20|41939.9|41919.9|41939.9|41919.9|41939.9|41919.9|41939.9|41919.9|3
1632957020000|2021-09-29 23:10:20|41731.8|41711.8|41736.8|41716.8|41736.8|41716.8|41731.8|41711.8|5
1632972640000|2021-09-30 03:30:40|41940.8|41920.8|41940.8|41920.8|41940.8|41920.8|41940.8|41920.8|0
1632957040000|2021-09-29 23:10:40|41738.4|41718.4|41739.3|41719.3|41739.3|41719.3|41738.4|41718.4|0
1632972650000|2021-09-30 03:30:50|41939.9|41919.9|41939.9|41919.9|41939.9|41919.9|41939.9|41919.9|0
1632957080000|2021-09-29 23:11:20|41740.9|41720.9|41741.8|41721.8|41741.8|41721.8|41740.9|41720.9|0
1632972660000|2021-09-30 03:31:00|41939.1|41919.1|41939.1|41919.1|41939.1|41919.1|41939.1|41919.1|0
1632957090000|2021-09-29 23:11:30|||||||||1
1632972680000|2021-09-30 03:31:20|41936.6|41916.6|41936.6|41916.6|41936.6|41916.6|41936.6|41916.6|0
1632957100000|2021-09-29 23:11:40|41744.3|41724.3|41744.3|41724.3|41744.3|41724.3|41744.3|41724.3|3
1632972690000|2021-09-30 03:31:30|41939.1|41919.1|41936.6|41916.6|41939.1|41919.1|41936.6|41916.6|0
1632957110000|2021-09-29 23:11:50|41745.1|41725.1|41748.4|41728.4|41748.4|41728.4|41745.1|41725.1|1
1632972700000|2021-09-30 03:31:40|41936.5|41916.5|41936.5|41916.5|41936.5|41916.5|41936.5|41916.5|0
1632957120000|2021-09-29 23:12:00|41749.3|41729.3|41749.3|41729.3|41749.3|41729.3|41749.3|41729.3|1
1632972710000|2021-09-30 03:31:50|||||||||1
1632957130000|2021-09-29 23:12:10|41747.6|41727.6|41746.8|41726.8|41747.6|41727.6|41746.8|41726.8|0
1632972720000|2021-09-30 03:32:00|41934.9|41914.9|41934.9|41914.9|41934.9|41914.9|41934.9|41914.9|0
1632957220000|2021-09-29 23:13:40|41749.3|41729.3|41749.3|41729.3|41749.3|41729.3|41749.3|41729.3|2
1632972740000|2021-09-30 03:32:20|41933.3|41913.3|41934.9|41914.9|41934.9|41914.9|41932.4|41912.4|3
1632957230000|2021-09-29 23:13:50|41750.9|41730.9|41750.9|41730.9|41750.9|41730.9|41750.9|41730.9|4
1632972820000|2021-09-30 03:33:40|||||||||4
1632957250000|2021-09-29 23:14:10|41752.6|41732.6|41754.3|41734.3|41754.3|41734.3|41752.6|41732.6|4
1632972860000|2021-09-30 03:34:20|41937.4|41917.4|41937.4|41917.4|41937.4|41917.4|41937.4|41917.4|0
1632957280000|2021-09-29 23:14:40|||||||||1
1632972870000|2021-09-30 03:34:30|41939|41919|41939|41919|41939|41919|41939|41919|0
1632957310000|2021-09-29 23:15:10|||||||||2
1632972880000|2021-09-30 03:34:40|41941.5|41921.5|41941.5|41921.5|41941.5|41921.5|41941.5|41921.5|0
1632957350000|2021-09-29 23:15:50|41755.9|41735.9|41755.9|41735.9|41755.9|41735.9|41754.3|41734.3|0
1632957370000|2021-09-29 23:16:10|41754.2|41734.2|41754.2|41734.2|41754.2|41734.2|41754.2|41734.2|0
1632972900000|2021-09-30 03:35:00|41939.9|41919.9|41939.9|41919.9|41939.9|41919.9|41939.9|41919.9|4
1632957390000|2021-09-29 23:16:30|41753.4|41733.4|41751.7|41731.7|41753.4|41733.4|41751.7|41731.7|2
1632972920000|2021-09-30 03:35:20|41940.8|41920.8|41940.8|41920.8|41940.8|41920.8|41940.8|41920.8|0
1632957400000|2021-09-29 23:16:40|41752.6|41732.6|41754.2|41734.2|41754.2|41734.2|41752.6|41732.6|1
1632972930000|2021-09-30 03:35:30|41942.4|41922.4|41942.4|41922.4|41942.4|41922.4|41942.4|41922.4|0
1632957470000|2021-09-29 23:17:50|41752.5|41732.5|41751.7|41731.7|41754.2|41734.2|41750.9|41730.9|2
1632972990000|2021-09-30 03:36:30|41940.8|41920.8|41939.9|41919.9|41940.8|41920.8|41939.9|41919.9|1
1632957480000|2021-09-29 23:18:00|41752.6|41732.6|41754.2|41734.2|41754.2|41734.2|41752.6|41732.6|0
1632973000000|2021-09-30 03:36:40|41940.8|41920.8|41942.4|41922.4|41942.4|41922.4|41940.8|41920.8|1
1632957500000|2021-09-29 23:18:20|41755.9|41735.9|41755.9|41735.9|41755.9|41735.9|41755.9|41735.9|0
1632973010000|2021-09-30 03:36:50|||||||||2
1632957520000|2021-09-29 23:18:40|41759.1|41739.1|41759.1|41739.1|41759.1|41739.1|41759.1|41739.1|9
1632973020000|2021-09-30 03:37:00|41945.8|41925.8|41949|41929|41949|41929|41945.8|41925.8|1
1632957540000|2021-09-29 23:19:00|41765|41745|41765.9|41745.9|41765.9|41745.9|41763.4|41743.4|6
1632973030000|2021-09-30 03:37:10|41950.8|41930.8|41950.8|41930.8|41950.8|41930.8|41950.8|41930.8|0
1632957550000|2021-09-29 23:19:10|41766.7|41746.7|41766.7|41746.7|41766.7|41746.7|41766.7|41746.7|1
1632973060000|2021-09-30 03:37:40|41949.9|41929.9|41949.9|41929.9|41949.9|41929.9|41949.9|41929.9|0
1632957570000|2021-09-29 23:19:30|||||||||1
1632973080000|2021-09-30 03:38:00|||||||||1
1632973100000|2021-09-30 03:38:20|41950.8|41930.8|41950.8|41930.8|41950.8|41930.8|41950.8|41930.8|0
1632957620000|2021-09-29 23:20:20|41768.5|41748.5|41776.7|41756.7|41776.7|41756.7|41768.5|41748.5|10
1632973110000|2021-09-30 03:38:30|41949.9|41929.9|41949.9|41929.9|41949.9|41929.9|41949.9|41929.9|0
1632957640000|2021-09-29 23:20:40|41775.9|41755.9|41776.7|41756.7|41776.7|41756.7|41775.1|41755.1|3
1632973120000|2021-09-30 03:38:40|41950.8|41930.8|41950.8|41930.8|41950.8|41930.8|41950.8|41930.8|0
1632957650000|2021-09-29 23:20:50|||||||||1
1632973130000|2021-09-30 03:38:50|41949.9|41929.9|41950.8|41930.8|41950.8|41930.8|41949.9|41929.9|0
1632957660000|2021-09-29 23:21:00|41774.2|41754.2|41785.8|41765.8|41785.8|41765.8|41774.2|41754.2|28
1632973140000|2021-09-30 03:39:00|41949.9|41929.9|41950.8|41930.8|41950.8|41930.8|41949.9|41929.9|0
1632957670000|2021-09-29 23:21:10|41793.4|41773.4|41803.5|41783.5|41803.5|41783.5|41793.4|41773.4|25
1632973150000|2021-09-30 03:39:10|41949.9|41929.9|41949.9|41929.9|41949.9|41929.9|41949.9|41929.9|0
1632957680000|2021-09-29 23:21:20|41806.7|41786.7|41811.7|41791.7|41815|41795|41806.7|41786.7|36
1632973200000|2021-09-30 03:40:00|||||||||1
1632957690000|2021-09-29 23:21:30|41810.9|41790.9|41813.4|41793.4|41813.4|41793.4|41810.9|41790.9|4
1632973210000|2021-09-30 03:40:10|41950.8|41930.8|41954|41934|41954|41934|41950.8|41930.8|2
1632957700000|2021-09-29 23:21:40|41810.9|41790.9|41808.4|41788.4|41810.9|41790.9|41808.4|41788.4|1
1632973220000|2021-09-30 03:40:20|41952.4|41932.4|41952.4|41932.4|41954|41934|41951.5|41931.5|0
1632957720000|2021-09-29 23:22:00|41810.9|41790.9|41808.4|41788.4|41810.9|41790.9|41808.4|41788.4|0
1632973240000|2021-09-30 03:40:40|41951.5|41931.5|41951.5|41931.5|41951.5|41931.5|41951.5|41931.5|0
1632957730000|2021-09-29 23:22:10|41807.5|41787.5|41803.4|41783.4|41807.5|41787.5|41803.4|41783.4|0
1632973250000|2021-09-30 03:40:50|41952.4|41932.4|41952.4|41932.4|41952.4|41932.4|41952.4|41932.4|0
1632957760000|2021-09-29 23:22:40|41801.7|41781.7|41801.7|41781.7|41801.7|41781.7|41801.7|41781.7|0
1632973270000|2021-09-30 03:41:10|||||||||1
1632957770000|2021-09-29 23:22:50|||||||||1
1632973280000|2021-09-30 03:41:20|41951.5|41931.5|41951.5|41931.5|41952.4|41932.4|41951.5|41931.5|0
1632957790000|2021-09-29 23:23:10|41800.9|41780.9|41800.9|41780.9|41800.9|41780.9|41800.9|41780.9|1
1632973290000|2021-09-30 03:41:30|41952.4|41932.4|41952.4|41932.4|41952.4|41932.4|41952.4|41932.4|2
1632957800000|2021-09-29 23:23:20|||||||||1
1632973350000|2021-09-30 03:42:30|41954.9|41934.9|41954.9|41934.9|41954.9|41934.9|41954.9|41934.9|0
1632957810000|2021-09-29 23:23:30|41799.2|41779.2|41798.4|41778.4|41799.2|41779.2|41798.4|41778.4|3
1632973380000|2021-09-30 03:43:00|||||||||2
1632957830000|2021-09-29 23:23:50|41795.9|41775.9|41795.9|41775.9|41795.9|41775.9|41795.9|41775.9|0
1632973430000|2021-09-30 03:43:50|41952.4|41932.4|41955.8|41935.8|41955.8|41935.8|41952.4|41932.4|1
1632957860000|2021-09-29 23:24:20|||||||||1
1632973440000|2021-09-30 03:44:00|41954.9|41934.9|41952.4|41932.4|41954.9|41934.9|41952.4|41932.4|0
1632957870000|2021-09-29 23:24:30|||||||||1
1632973450000|2021-09-30 03:44:10|41953.3|41933.3|41953.3|41933.3|41953.3|41933.3|41953.3|41933.3|0
1632957890000|2021-09-29 23:24:50|41796.7|41776.7|41796.7|41776.7|41796.7|41776.7|41796.7|41776.7|1
1632973470000|2021-09-30 03:44:30|41954.9|41934.9|41955.8|41935.8|41955.8|41935.8|41954.9|41934.9|2
1632957900000|2021-09-29 23:25:00|41795.9|41775.9|41795.9|41775.9|41795.9|41775.9|41795.9|41775.9|0
1632973480000|2021-09-30 03:44:40|41954.9|41934.9|41955.8|41935.8|41955.8|41935.8|41954.9|41934.9|0
1632958010000|2021-09-29 23:26:50|41795|41775|41791.7|41771.7|41795|41775|41791.7|41771.7|2
1632973500000|2021-09-30 03:45:00|41957.4|41937.4|41957.4|41937.4|41957.4|41937.4|41957.4|41937.4|1
1632958020000|2021-09-29 23:27:00|41790.1|41770.1|41790.1|41770.1|41790.1|41770.1|41790.1|41770.1|1
1632973550000|2021-09-30 03:45:50|41959|41939|41959|41939|41959|41939|41959|41939|1
1632958060000|2021-09-29 23:27:40|41791.7|41771.7|41791.7|41771.7|41791.7|41771.7|41791.7|41771.7|2
1632973560000|2021-09-30 03:46:00|41962.4|41942.4|41965.8|41945.8|41965.8|41945.8|41962.4|41942.4|3
1632958090000|2021-09-29 23:28:10|41793.4|41773.4|41793.4|41773.4|41793.4|41773.4|41793.4|41773.4|0
1632973570000|2021-09-30 03:46:10|41970.8|41950.8|41970.8|41950.8|41970.8|41950.8|41970.8|41950.8|0
1632958100000|2021-09-29 23:28:20|41800|41780|41802.5|41782.5|41802.5|41782.5|41800|41780|3
1632973640000|2021-09-30 03:47:20|41966.7|41946.7|41965.8|41945.8|41966.7|41946.7|41965.8|41945.8|1
1632958110000|2021-09-29 23:28:30|41805.9|41785.9|41805.9|41785.9|41805.9|41785.9|41805.9|41785.9|0
1632973700000|2021-09-30 03:48:20|41963.3|41943.3|41962.4|41942.4|41963.3|41943.3|41962.4|41942.4|0
1632958120000|2021-09-29 23:28:40|41806.7|41786.7|41806.7|41786.7|41806.7|41786.7|41806.7|41786.7|0
1632973710000|2021-09-30 03:48:30|41984.9|41964.9|41984.9|41964.9|41984.9|41964.9|41984.9|41964.9|5
1632958130000|2021-09-29 23:28:50|41810.9|41790.9|41813.4|41793.4|41813.4|41793.4|41810.9|41790.9|1
1632973720000|2021-09-30 03:48:40|41986.7|41966.7|41954.9|41934.9|41987.5|41967.5|41954.9|41934.9|88
1632958170000|2021-09-29 23:29:30|41815|41795|41815|41795|41815|41795|41815|41795|0
1632973730000|2021-09-30 03:48:50|41956.5|41936.5|41954.9|41934.9|41957.4|41937.4|41954.9|41934.9|2
1632958180000|2021-09-29 23:29:40|||||||||1
1632973740000|2021-09-30 03:49:00|||||||||2
1632958200000|2021-09-29 23:30:00|41814.1|41794.1|41810.9|41790.9|41814.1|41794.1|41810.9|41790.9|2
1632973800000|2021-09-30 03:50:00|||||||||1
1632958220000|2021-09-29 23:30:20|41809.2|41789.2|41811.7|41791.7|41811.7|41791.7|41809.2|41789.2|1
1632973830000|2021-09-30 03:50:30|41949.9|41929.9|41949.9|41929.9|41949.9|41929.9|41949.9|41929.9|1
1632958230000|2021-09-29 23:30:30|41810.9|41790.9|41810.9|41790.9|41810.9|41790.9|41810.9|41790.9|5
1632973870000|2021-09-30 03:51:10|41949|41929|41949|41929|41949|41929|41949|41929|0
1632958240000|2021-09-29 23:30:40|||||||||1
1632973880000|2021-09-30 03:51:20|41947.4|41927.4|41947.4|41927.4|41947.4|41927.4|41947.4|41927.4|0
1632958250000|2021-09-29 23:30:50|41811.7|41791.7|41811.7|41791.7|41811.7|41791.7|41811.7|41791.7|1
1632973940000|2021-09-30 03:52:20|41949.1|41929.1|41945.8|41925.8|41949.1|41929.1|41945.8|41925.8|4
1632958260000|2021-09-29 23:31:00|||||||||1
1632973950000|2021-09-30 03:52:30|||||||||1
1632958280000|2021-09-29 23:31:20|41813.4|41793.4|41813.4|41793.4|41813.4|41793.4|41813.4|41793.4|0
1632973960000|2021-09-30 03:52:40|41944.1|41924.1|41947.4|41927.4|41947.4|41927.4|41944|41924|2
1632958290000|2021-09-29 23:31:30|41815|41795|41815.9|41795.9|41818.4|41798.4|41815|41795|3
1632973980000|2021-09-30 03:53:00|41950.8|41930.8|41961.5|41941.5|41962.4|41942.4|41950.8|41930.8|13
1632958300000|2021-09-29 23:31:40|41816.7|41796.7|41815.9|41795.9|41818.4|41798.4|41815.9|41795.9|3
1632973990000|2021-09-30 03:53:10|41960.6|41940.6|41960.6|41940.6|41960.6|41940.6|41960.6|41940.6|0
1632958310000|2021-09-29 23:31:50|41813.4|41793.4|41815.9|41795.9|41815.9|41795.9|41813.4|41793.4|0
1632974010000|2021-09-30 03:53:30|||||||||1
1632958320000|2021-09-29 23:32:00|41814.2|41794.2|41813.4|41793.4|41814.2|41794.2|41813.4|41793.4|1
1632974040000|2021-09-30 03:54:00|41959.8|41939.8|41959.8|41939.8|41959.8|41939.8|41959.8|41939.8|3
1632958360000|2021-09-29 23:32:40|41812.5|41792.5|41810.9|41790.9|41812.5|41792.5|41810.9|41790.9|1
1632974050000|2021-09-30 03:54:10|41960.6|41940.6|41960.6|41940.6|41960.6|41940.6|41960.6|41940.6|0
1632958390000|2021-09-29 23:33:10|||||||||1
1632974070000|2021-09-30 03:54:30|41959|41939|41959|41939|41959|41939|41959|41939|1
1632958450000|2021-09-29 23:34:10|41812.6|41792.6|41815.9|41795.9|41815.9|41795.9|41810.9|41790.9|8
1632974080000|2021-09-30 03:54:40|41955.6|41935.6|41955.6|41935.6|41955.6|41935.6|41955.6|41935.6|2
1632958460000|2021-09-29 23:34:20|41817.5|41797.5|41817.5|41797.5|41817.5|41797.5|41817.5|41797.5|0
1632958470000|2021-09-29 23:34:30|41815.9|41795.9|41815.9|41795.9|41815.9|41795.9|41815.9|41795.9|0
1632974100000|2021-09-30 03:55:00|||||||||1
1632958490000|2021-09-29 23:34:50|41815|41795|41813.4|41793.4|41815|41795|41813.4|41793.4|0
1632974110000|2021-09-30 03:55:10|41956.5|41936.5|41956.5|41936.5|41956.5|41936.5|41956.5|41936.5|0
1632958520000|2021-09-29 23:35:20|41815|41795|41813.4|41793.4|41815|41795|41813.4|41793.4|0
1632974150000|2021-09-30 03:55:50|41954|41934|41954|41934|41954|41934|41954|41934|2
1632958560000|2021-09-29 23:36:00|41810.9|41790.9|41810.9|41790.9|41810.9|41790.9|41810.9|41790.9|0
1632974160000|2021-09-30 03:56:00|41958.1|41938.1|41958.1|41938.1|41958.1|41938.1|41958.1|41938.1|2
1632958570000|2021-09-29 23:36:10|41811.7|41791.7|41813.4|41793.4|41813.4|41793.4|41811.7|41791.7|2
1632974170000|2021-09-30 03:56:10|41954|41934|41954.9|41934.9|41958.1|41938.1|41954|41934|2
1632958620000|2021-09-29 23:37:00|41812.5|41792.5|41810.9|41790.9|41812.5|41792.5|41810.9|41790.9|2
1632974180000|2021-09-30 03:56:20|||||||||1
1632958740000|2021-09-29 23:39:00|41808.4|41788.4|41808.4|41788.4|41808.4|41788.4|41808.4|41788.4|1
1632974190000|2021-09-30 03:56:30|41953.3|41933.3|41953.3|41933.3|41953.3|41933.3|41953.3|41933.3|0
1632958810000|2021-09-29 23:40:10|41808.3|41788.3|41808.3|41788.3|41808.3|41788.3|41808.3|41788.3|0
1632974200000|2021-09-30 03:56:40|41954.9|41934.9|41953.3|41933.3|41954.9|41934.9|41953.3|41933.3|0
1632958820000|2021-09-29 23:40:20|41805.8|41785.8|41805.8|41785.8|41805.8|41785.8|41805.8|41785.8|1
1632974210000|2021-09-30 03:56:50|41950.8|41930.8|41950.8|41930.8|41950.8|41930.8|41950.8|41930.8|0
1632958850000|2021-09-29 23:40:50|41804.2|41784.2|41803.3|41783.3|41804.2|41784.2|41803.3|41783.3|0
1632974240000|2021-09-30 03:57:20|41952.4|41932.4|41950.8|41930.8|41952.4|41932.4|41950.8|41930.8|1
1632958870000|2021-09-29 23:41:10|41804.2|41784.2|41804.2|41784.2|41804.2|41784.2|41804.2|41784.2|0
1632974250000|2021-09-30 03:57:30|41952.4|41932.4|41952.4|41932.4|41952.4|41932.4|41952.4|41932.4|1
1632958900000|2021-09-29 23:41:40|41802.6|41782.6|41799.2|41779.2|41802.6|41782.6|41799.2|41779.2|1
1632974260000|2021-09-30 03:57:40|||||||||1
1632958930000|2021-09-29 23:42:10|41801.7|41781.7|41801.7|41781.7|41801.7|41781.7|41801.7|41781.7|0
1632974270000|2021-09-30 03:57:50|||||||||2
1632958950000|2021-09-29 23:42:30|41800.1|41780.1|41797.6|41777.6|41800.1|41780.1|41797.6|41777.6|1
1632974290000|2021-09-30 03:58:10|||||||||5
1632958960000|2021-09-29 23:42:40|41798.5|41778.5|41798.5|41778.5|41798.5|41778.5|41798.5|41778.5|1
1632974300000|2021-09-30 03:58:20|41954.9|41934.9|41956.5|41936.5|41956.5|41936.5|41954.9|41934.9|2
1632958980000|2021-09-29 23:43:00|41796.8|41776.8|41801.7|41781.7|41801.7|41781.7|41796.8|41776.8|1
1632974310000|2021-09-30 03:58:30|||||||||3
1632958990000|2021-09-29 23:43:10|41804.2|41784.2|41804.2|41784.2|41804.2|41784.2|41804.2|41784.2|0
1632974320000|2021-09-30 03:58:40|41959|41939|41958.1|41938.1|41959.9|41939.9|41958.1|41938.1|1
1632959050000|2021-09-29 23:44:10|41806.7|41786.7|41806.7|41786.7|41806.7|41786.7|41806.7|41786.7|6
1632974330000|2021-09-30 03:58:50|41960.6|41940.6|41956.5|41936.5|41961.5|41941.5|41956.5|41936.5|7
1632959070000|2021-09-29 23:44:30|41802.6|41782.6|41802.6|41782.6|41802.6|41782.6|41802.6|41782.6|1
1632974350000|2021-09-30 03:59:10|41954.9|41934.9|41956.5|41936.5|41956.5|41936.5|41954.9|41934.9|1
1632959080000|2021-09-29 23:44:40|41801|41781|41800.1|41780.1|41801|41781|41800.1|41780.1|0
1632974360000|2021-09-30 03:59:20|41954.9|41934.9|41956.5|41936.5|41956.5|41936.5|41954.9|41934.9|1
1632959090000|2021-09-29 23:44:50|||||||||2
1632974370000|2021-09-30 03:59:30|41957.4|41937.4|41954.9|41934.9|41957.4|41937.4|41954.9|41934.9|3
1632959100000|2021-09-29 23:45:00|||||||||2
1632974380000|2021-09-30 03:59:40|41956.5|41936.5|41958.3|41938.3|41958.3|41938.3|41954.9|41934.9|1
1632959110000|2021-09-29 23:45:10|41798.5|41778.5|41798.5|41778.5|41798.5|41778.5|41798.5|41778.5|3
1632974390000|2021-09-30 03:59:50|41959.9|41939.9|41961.5|41941.5|41961.5|41941.5|41959|41939|0
1632959120000|2021-09-29 23:45:20|41796.8|41776.8|41796.8|41776.8|41796.8|41776.8|41796.8|41776.8|0
1632974400000|2021-09-30 04:00:00|41960.6|41940.6|41961.5|41941.5|41962.3|41942.3|41960.6|41940.6|2
1632959130000|2021-09-29 23:45:30|41794.3|41774.3|41794.3|41774.3|41794.3|41774.3|41794.3|41774.3|0
1632974410000|2021-09-30 04:00:10|41959|41939|41961.5|41941.5|41961.5|41941.5|41959|41939|3
1632959140000|2021-09-29 23:45:40|41792.7|41772.7|41790.2|41770.2|41792.7|41772.7|41790.2|41770.2|2
1632974420000|2021-09-30 04:00:20|41960.6|41940.6|41958.1|41938.1|41960.6|41940.6|41958.1|41938.1|1
1632959150000|2021-09-29 23:45:50|41786|41766|41785.1|41765.1|41786|41766|41785.1|41765.1|0
1632974430000|2021-09-30 04:00:30|||||||||1
1632959160000|2021-09-29 23:46:00|||||||||1
1632974440000|2021-09-30 04:00:40|41956.5|41936.5|41959.8|41939.8|41959.8|41939.8|41956.5|41936.5|3
1632959180000|2021-09-29 23:46:20|41782.6|41762.6|41782.6|41762.6|41782.6|41762.6|41782.6|41762.6|1
1632974450000|2021-09-30 04:00:50|41960.6|41940.6|41960.6|41940.6|41960.6|41940.6|41959|41939|1
1632959190000|2021-09-29 23:46:30|||||||||1
1632974460000|2021-09-30 04:01:00|41961.5|41941.5|41959.8|41939.8|41961.5|41941.5|41958.1|41938.1|3
1632959210000|2021-09-29 23:46:50|41784.2|41764.2|41784.2|41764.2|41784.2|41764.2|41784.2|41764.2|3
1632974470000|2021-09-30 04:01:10|41958.1|41938.1|41963.1|41943.1|41963.1|41943.1|41958.1|41938.1|1
1632959230000|2021-09-29 23:47:10|41782.6|41762.6|41779.2|41759.2|41782.6|41762.6|41779.2|41759.2|2
1632974480000|2021-09-30 04:01:20|||||||||1
1632959250000|2021-09-29 23:47:30|41776.7|41756.7|41776.7|41756.7|41776.7|41756.7|41776.7|41756.7|0
1632974490000|2021-09-30 04:01:30|41964.8|41944.8|41963.1|41943.1|41964.8|41944.8|41959.8|41939.8|6
1632959260000|2021-09-29 23:47:40|41773.2|41753.2|41744.2|41724.2|41773.2|41753.2|41744.2|41724.2|19
1632959270000|2021-09-29 23:47:50|||||||||4
1632974500000|2021-09-30 04:01:40|41964.8|41944.8|41964.8|41944.8|41964.8|41944.8|41960.6|41940.6|1
1632959280000|2021-09-29 23:48:00|||||||||2
1632974510000|2021-09-30 04:01:50|41962.3|41942.3|41956.5|41936.5|41962.3|41942.3|41956.5|41936.5|4
1632959290000|2021-09-29 23:48:10|41746.7|41726.7|41746.7|41726.7|41748.3|41728.3|41746.7|41726.7|3
1632974520000|2021-09-30 04:02:00|41954.9|41934.9|41954.9|41934.9|41954.9|41934.9|41954.9|41934.9|2
1632959300000|2021-09-29 23:48:20|41749.2|41729.2|41749.2|41729.2|41749.2|41729.2|41749.2|41729.2|1
1632974530000|2021-09-30 04:02:10|41956.5|41936.5|41957.3|41937.3|41957.3|41937.3|41956.5|41936.5|2
1632959310000|2021-09-29 23:48:30|41746.7|41726.7|41746.7|41726.7|41749.2|41729.2|41746.7|41726.7|1
1632974540000|2021-09-30 04:02:20|41958.1|41938.1|41960.6|41940.6|41960.6|41940.6|41958.1|41938.1|2
1632959320000|2021-09-29 23:48:40|41748.3|41728.3|41746.7|41726.7|41749.2|41729.2|41745.1|41725.1|2
1632974550000|2021-09-30 04:02:30|||||||||1
1632959350000|2021-09-29 23:49:10|||||||||2
1632974560000|2021-09-30 04:02:40|41962.3|41942.3|41960.6|41940.6|41962.3|41942.3|41960.6|41940.6|2
1632959370000|2021-09-29 23:49:30|41748.3|41728.3|41746.7|41726.7|41748.3|41728.3|41746.7|41726.7|2
1632974570000|2021-09-30 04:02:50|41962.3|41942.3|41959.8|41939.8|41962.3|41942.3|41959.8|41939.8|1
1632959380000|2021-09-29 23:49:40|41748.3|41728.3|41751.7|41731.7|41751.7|41731.7|41746.7|41726.7|9
1632974580000|2021-09-30 04:03:00|41958.1|41938.1|41958.1|41938.1|41958.1|41938.1|41958.1|41938.1|1
1632959390000|2021-09-29 23:49:50|||||||||1
1632974590000|2021-09-30 04:03:10|41959.8|41939.8|41960.6|41940.6|41960.6|41940.6|41959.8|41939.8|1
1632959400000|2021-09-29 23:50:00|||||||||2
1632974600000|2021-09-30 04:03:20|41959.8|41939.8|41959.8|41939.8|41959.8|41939.8|41959.8|41939.8|0
1632959420000|2021-09-29 23:50:20|||||||||2
1632974610000|2021-09-30 04:03:30|41960.6|41940.6|41964.8|41944.8|41964.8|41944.8|41960.6|41940.6|2
1632959470000|2021-09-29 23:51:10|41754.2|41734.2|41754.2|41734.2|41754.2|41734.2|41754.2|41734.2|1
1632974620000|2021-09-30 04:03:40|41963.1|41943.1|41962.3|41942.3|41963.1|41943.1|41962.3|41942.3|1
1632959490000|2021-09-29 23:51:30|||||||||1
1632974630000|2021-09-30 04:03:50|41963.1|41943.1|41963.1|41943.1|41964.8|41944.8|41963.1|41943.1|1
1632959500000|2021-09-29 23:51:40|41752.6|41732.6|41751.7|41731.7|41752.6|41732.6|41751.7|41731.7|0
1632974640000|2021-09-30 04:04:00|41964.8|41944.8|41964.8|41944.8|41964.8|41944.8|41963.1|41943.1|0
1632959550000|2021-09-29 23:52:30|41753.3|41733.3|41749.2|41729.2|41753.3|41733.3|41749.2|41729.2|3
1632974650000|2021-09-30 04:04:10|41963.1|41943.1|41963.1|41943.1|41964.8|41944.8|41963.1|41943.1|5
1632959560000|2021-09-29 23:52:40|41750.1|41730.1|41751.7|41731.7|41751.7|41731.7|41750.1|41730.1|1
1632974670000|2021-09-30 04:04:30|41961.5|41941.5|41961.5|41941.5|41961.5|41941.5|41961.5|41941.5|1
1632959570000|2021-09-29 23:52:50|||||||||1
1632974680000|2021-09-30 04:04:40|41963.1|41943.1|41963.1|41943.1|41963.1|41943.1|41963.1|41943.1|2
1632959590000|2021-09-29 23:53:10|41754.2|41734.2|41760.8|41740.8|41760.8|41740.8|41754.2|41734.2|3
1632974690000|2021-09-30 04:04:50|41964.8|41944.8|41962.4|41942.4|41968.1|41948.1|41962.4|41942.4|13
1632959610000|2021-09-29 23:53:30|41763.3|41743.3|41760.8|41740.8|41763.3|41743.3|41760.8|41740.8|0
1632974710000|2021-09-30 04:05:10|41960.8|41940.8|41960.8|41940.8|41962.4|41942.4|41960.8|41940.8|2
1632959620000|2021-09-29 23:53:40|41761.7|41741.7|41760.8|41740.8|41761.7|41741.7|41760.8|41740.8|0
1632974730000|2021-09-30 04:05:30|41962.4|41942.4|41959|41939|41962.4|41942.4|41959|41939|1
1632959640000|2021-09-29 23:54:00|41759.2|41739.2|41759.2|41739.2|41759.2|41739.2|41759.2|41739.2|1
1632974740000|2021-09-30 04:05:40|||||||||1
1632959650000|2021-09-29 23:54:10|||||||||1
1632974750000|2021-09-30 04:05:50|41957.4|41937.4|41954|41934|41957.4|41937.4|41954|41934|3
1632959680000|2021-09-29 23:54:40|41761.7|41741.7|41761.7|41741.7|41761.7|41741.7|41761.7|41741.7|1
1632974760000|2021-09-30 04:06:00|41952.4|41932.4|41949.9|41929.9|41952.4|41932.4|41949.9|41929.9|3
1632959700000|2021-09-29 23:55:00|||||||||17
1632974770000|2021-09-30 04:06:10|41951.5|41931.5|41949.9|41929.9|41951.5|41931.5|41949.9|41929.9|1
1632959710000|2021-09-29 23:55:10|41765.2|41745.2|41771.7|41751.7|41771.7|41751.7|41765.2|41745.2|3
1632974780000|2021-09-30 04:06:20|41951.5|41931.5|41951.5|41931.5|41951.5|41931.5|41951.5|41931.5|2
1632959720000|2021-09-29 23:55:20|41779.2|41759.2|41781.7|41761.7|41781.7|41761.7|41779.2|41759.2|16
1632974790000|2021-09-30 04:06:30|41950.6|41930.6|41950.6|41930.6|41951.5|41931.5|41950.6|41930.6|1
1632959740000|2021-09-29 23:55:40|41784.2|41764.2|41784.2|41764.2|41784.2|41764.2|41784.2|41764.2|0
1632974800000|2021-09-30 04:06:40|41952.3|41932.3|41954.8|41934.8|41954.8|41934.8|41952.3|41932.3|1
1632959760000|2021-09-29 23:56:00|41781.7|41761.7|41781.7|41761.7|41781.7|41761.7|41781.7|41761.7|4
1632974810000|2021-09-30 04:06:50|41955.6|41935.6|41957.3|41937.3|41957.3|41937.3|41955.6|41935.6|1
1632959780000|2021-09-29 23:56:20|||||||||1
1632974820000|2021-09-30 04:07:00|41956.4|41936.4|41953.1|41933.1|41956.4|41936.4|41953.1|41933.1|1
1632959800000|2021-09-29 23:56:40|41780.8|41760.8|41779.2|41759.2|41780.8|41760.8|41779.2|41759.2|0
1632974840000|2021-09-30 04:07:20|||||||||2
1632959820000|2021-09-29 23:57:00|41781.7|41761.7|41781.7|41761.7|41781.7|41761.7|41781.7|41761.7|4
1632974850000|2021-09-30 04:07:30|41954.8|41934.8|41957.3|41937.3|41957.3|41937.3|41954.8|41934.8|1
1632959840000|2021-09-29 23:57:20|||||||||1
1632974860000|2021-09-30 04:07:40|||||||||1
1632959850000|2021-09-29 23:57:30|||||||||1
1632974870000|2021-09-30 04:07:50|41958.9|41938.9|41957.3|41937.3|41958.9|41938.9|41957.3|41937.3|1
1632959880000|2021-09-29 23:58:00|41779.2|41759.2|41779.2|41759.2|41781.7|41761.7|41779.2|41759.2|2
1632974880000|2021-09-30 04:08:00|41958.1|41938.1|41959.8|41939.8|41959.8|41939.8|41958.1|41938.1|1
1632959890000|2021-09-29 23:58:10|41781.7|41761.7|41779.2|41759.2|41781.7|41761.7|41779.2|41759.2|1
1632974890000|2021-09-30 04:08:10|41958.1|41938.1|41954.8|41934.8|41958.1|41938.1|41954.8|41934.8|1
1632959910000|2021-09-29 23:58:30|41777.6|41757.6|41779.2|41759.2|41779.2|41759.2|41776.7|41756.7|2
1632974900000|2021-09-30 04:08:20|41955.6|41935.6|41955.6|41935.6|41955.6|41935.6|41955.6|41935.6|1
1632959930000|2021-09-29 23:58:50|41776.7|41756.7|41776.7|41756.7|41776.7|41756.7|41776.7|41756.7|3
1632974910000|2021-09-30 04:08:30|41957.3|41937.3|41958.1|41938.1|41958.1|41938.1|41957.3|41937.3|1
1632959960000|2021-09-29 23:59:20|||||||||1
1632974920000|2021-09-30 04:08:40|41959.8|41939.8|41956.4|41936.4|41959.8|41939.8|41956.4|41936.4|1
1632959980000|2021-09-29 23:59:40|41775.1|41755.1|41774.2|41754.2|41775.1|41755.1|41774.2|41754.2|1
1632974930000|2021-09-30 04:08:50|||||||||1
1632959990000|2021-09-29 23:59:50|41771.7|41751.7|41771.7|41751.7|41771.7|41751.7|41771.7|41751.7|2
1632974950000|2021-09-30 04:09:10|41957.3|41937.3|41954.8|41934.8|41957.3|41937.3|41954.8|41934.8|1
1632974960000|2021-09-30 04:09:20|41955.6|41935.6|41957.3|41937.3|41957.3|41937.3|41955.6|41935.6|1
1632974970000|2021-09-30 04:09:30|||||||||1
1632974980000|2021-09-30 04:09:40|41958.9|41938.9|41959.8|41939.8|41959.8|41939.8|41958.9|41938.9|1
1632974990000|2021-09-30 04:09:50|41962.3|41942.3|41966.4|41946.4|41966.4|41946.4|41962.3|41942.3|1
1632975000000|2021-09-30 04:10:00|||||||||1
1632975010000|2021-09-30 04:10:10|41964.8|41944.8|41967.3|41947.3|41967.3|41947.3|41964.8|41944.8|1
1632975020000|2021-09-30 04:10:20|41966.4|41946.4|41969.8|41949.8|41969.8|41949.8|41966.4|41946.4|1
1632975030000|2021-09-30 04:10:30|41968.9|41948.9|41969.8|41949.8|41969.8|41949.8|41967.3|41947.3|1
1632975040000|2021-09-30 04:10:40|41967.3|41947.3|41969.8|41949.8|41969.8|41949.8|41967.3|41947.3|1
1632975050000|2021-09-30 04:10:50|41968.1|41948.1|41968.1|41948.1|41968.1|41948.1|41968.1|41948.1|3
1632975070000|2021-09-30 04:11:10|41969.8|41949.8|41970.6|41950.6|41970.6|41950.6|41969.8|41949.8|1
1632975080000|2021-09-30 04:11:20|41969.8|41949.8|41969.8|41949.8|41969.8|41949.8|41969.8|41949.8|1
1632975090000|2021-09-30 04:11:30|41971.4|41951.4|41967.3|41947.3|41971.4|41951.4|41967.3|41947.3|2
1632975100000|2021-09-30 04:11:40|41968.1|41948.1|41969.8|41949.8|41969.8|41949.8|41968.1|41948.1|1
1632975110000|2021-09-30 04:11:50|||||||||2
1632975120000|2021-09-30 04:12:00|41964.8|41944.8|41962.3|41942.3|41964.8|41944.8|41962.3|41942.3|7
1632975130000|2021-09-30 04:12:10|41964.8|41944.8|41964.8|41944.8|41964.8|41944.8|41964.8|41944.8|0
1632975140000|2021-09-30 04:12:20|||||||||1
1632975170000|2021-09-30 04:12:50|41966.4|41946.4|41966.4|41946.4|41966.4|41946.4|41966.4|41946.4|0
1632975180000|2021-09-30 04:13:00|41964.7|41944.7|41964.7|41944.7|41967.2|41947.2|41964.7|41944.7|0
1632975230000|2021-09-30 04:13:50|41966.4|41946.4|41967.2|41947.2|41967.2|41947.2|41964.7|41944.7|2
1632975240000|2021-09-30 04:14:00|41964.7|41944.7|41962.2|41942.2|41964.7|41944.7|41962.2|41942.2|1
1632975310000|2021-09-30 04:15:10|41961.4|41941.4|41962.2|41942.2|41962.2|41942.2|41960.6|41940.6|2
1632975320000|2021-09-30 04:15:20|41960.6|41940.6|41960.6|41940.6|41960.6|41940.6|41960.6|41940.6|2
1632975350000|2021-09-30 04:15:50|41959.7|41939.7|41959.7|41939.7|41959.7|41939.7|41959.7|41939.7|0
1632975370000|2021-09-30 04:16:10|41960.6|41940.6|41960.6|41940.6|41960.6|41940.6|41960.6|41940.6|0
1632975400000|2021-09-30 04:16:40|41959.7|41939.7|41959.7|41939.7|41959.7|41939.7|41959.7|41939.7|1
1632975410000|2021-09-30 04:16:50|41960.6|41940.6|41960.6|41940.6|41960.6|41940.6|41960.6|41940.6|0
1632975440000|2021-09-30 04:17:20|41959.7|41939.7|41959.7|41939.7|41959.7|41939.7|41959.7|41939.7|0
1632975450000|2021-09-30 04:17:30|41958.9|41938.9|41955.6|41935.6|41958.9|41938.9|41955.6|41935.6|2
1632975460000|2021-09-30 04:17:40|41954|41934|41954|41934|41954|41934|41954|41934|0
1632975470000|2021-09-30 04:17:50|41952.4|41932.4|41952.4|41932.4|41954|41934|41952.4|41932.4|1
1632975490000|2021-09-30 04:18:10|41951.5|41931.5|41953.1|41933.1|41953.1|41933.1|41951.5|41931.5|0
1632975500000|2021-09-30 04:18:20|41951.5|41931.5|41950.6|41930.6|41951.5|41931.5|41950.6|41930.6|1
1632975510000|2021-09-30 04:18:30|41951.5|41931.5|41949.9|41929.9|41951.5|41931.5|41949.9|41929.9|1
1632975540000|2021-09-30 04:19:00|||||||||1
1632975550000|2021-09-30 04:19:10|41945.6|41925.6|41944.7|41924.7|41945.6|41925.6|41944.7|41924.7|3
1632975560000|2021-09-30 04:19:20|41946.4|41926.4|41946.4|41926.4|41947.2|41927.2|41946.4|41926.4|2
1632975570000|2021-09-30 04:19:30|41947.2|41927.2|41946.4|41926.4|41947.2|41927.2|41946.4|41926.4|1
1632975590000|2021-09-30 04:19:50|41947.2|41927.2|41946.4|41926.4|41947.2|41927.2|41946.4|41926.4|0
1632975640000|2021-09-30 04:20:40|41944.7|41924.7|41946.4|41926.4|41946.4|41926.4|41944.7|41924.7|0
1632975650000|2021-09-30 04:20:50|41944.7|41924.7|41939.7|41919.7|41944.7|41924.7|41939.7|41919.7|2
1632975660000|2021-09-30 04:21:00|41942.2|41922.2|41939.7|41919.7|41942.2|41922.2|41939.7|41919.7|0
1632975670000|2021-09-30 04:21:10|||||||||2
1632975680000|2021-09-30 04:21:20|41937.2|41917.2|41937.2|41917.2|41938.1|41918.1|41937.2|41917.2|2
1632975720000|2021-09-30 04:22:00|41936.4|41916.4|41934.7|41914.7|41936.4|41916.4|41934.7|41914.7|2
1632975730000|2021-09-30 04:22:10|41932.2|41912.2|41932.2|41912.2|41932.2|41912.2|41932.2|41912.2|2
1632975740000|2021-09-30 04:22:20|41930.6|41910.6|41928.1|41908.1|41930.6|41910.6|41928.1|41908.1|4
1632975750000|2021-09-30 04:22:30|41927.2|41907.2|41925.6|41905.6|41929.7|41909.7|41925.6|41905.6|7
1632975780000|2021-09-30 04:23:00|41926.5|41906.5|41928.1|41908.1|41928.1|41908.1|41926.5|41906.5|3
1632975800000|2021-09-30 04:23:20|41927.2|41907.2|41925.6|41905.6|41927.2|41907.2|41925.6|41905.6|5
1632975810000|2021-09-30 04:23:30|41924|41904|41924|41904|41924|41904|41924|41904|1
1632975820000|2021-09-30 04:23:40|41925.6|41905.6|41924|41904|41925.6|41905.6|41924|41904|4
1632975860000|2021-09-30 04:24:20|41925.6|41905.6|41925.6|41905.6|41925.6|41905.6|41925.6|41905.6|1
1632975880000|2021-09-30 04:24:40|41927.2|41907.2|41925.6|41905.6|41927.2|41907.2|41925.6|41905.6|0
1632975890000|2021-09-30 04:24:50|41927.2|41907.2|41927.2|41907.2|41927.2|41907.2|41927.2|41907.2|2
1632975900000|2021-09-30 04:25:00|41928.9|41908.9|41928.9|41908.9|41928.9|41908.9|41928.9|41908.9|0
1632975940000|2021-09-30 04:25:40|||||||||1
1632975970000|2021-09-30 04:26:10|41929.7|41909.7|41929.7|41909.7|41929.7|41909.7|41929.7|41909.7|0
1632975990000|2021-09-30 04:26:30|41928.9|41908.9|41928.9|41908.9|41928.9|41908.9|41928.9|41908.9|1
1632976000000|2021-09-30 04:26:40|41929.7|41909.7|41929.7|41909.7|41929.7|41909.7|41929.7|41909.7|0
1632976030000|2021-09-30 04:27:10|41930.6|41910.6|41930.6|41910.6|41930.6|41910.6|41930.6|41910.6|2
1632976080000|2021-09-30 04:28:00|41929.7|41909.7|41929.7|41909.7|41929.7|41909.7|41929.7|41909.7|0
1632976100000|2021-09-30 04:28:20|41933.1|41913.1|41933.1|41913.1|41933.1|41913.1|41933.1|41913.1|4
1632976120000|2021-09-30 04:28:40|41936.4|41916.4|41937.2|41917.2|41937.2|41917.2|41936.4|41916.4|4
1632976140000|2021-09-30 04:29:00|41938.1|41918.1|41935.6|41915.6|41938.1|41918.1|41935.6|41915.6|1
1632976150000|2021-09-30 04:29:10|41934.7|41914.7|41934.7|41914.7|41934.7|41914.7|41934.7|41914.7|0
1632976160000|2021-09-30 04:29:20|41936.5|41916.5|41942.2|41922.2|41942.2|41922.2|41936.5|41916.5|6
1632976170000|2021-09-30 04:29:30|41943.1|41923.1|41944.7|41924.7|41944.7|41924.7|41943.1|41923.1|5
1632976190000|2021-09-30 04:29:50|41946.4|41926.4|41947.2|41927.2|41947.2|41927.2|41946.4|41926.4|0
1632976200000|2021-09-30 04:30:00|41946.4|41926.4|41947.2|41927.2|41947.2|41927.2|41944.7|41924.7|4
1632976220000|2021-09-30 04:30:20|41948.9|41928.9|41951.5|41931.5|41954|41934|41948.9|41928.9|1
1632976230000|2021-09-30 04:30:30|||||||||1
1632976250000|2021-09-30 04:30:50|41954|41934|41954|41934|41954|41934|41954|41934|0
1632976270000|2021-09-30 04:31:10|41952.4|41932.4|41953.1|41933.1|41954|41934|41951.5|41931.5|2
1632976280000|2021-09-30 04:31:20|41954|41934|41954|41934|41954|41934|41954|41934|3
1632976290000|2021-09-30 04:31:30|41951.5|41931.5|41951.5|41931.5|41951.5|41931.5|41951.5|41931.5|2
1632976300000|2021-09-30 04:31:40|41953.1|41933.1|41955.6|41935.6|41955.6|41935.6|41953.1|41933.1|1
1632976310000|2021-09-30 04:31:50|41953.1|41933.1|41953.1|41933.1|41955.6|41935.6|41953.1|41933.1|0
1632976320000|2021-09-30 04:32:00|41951.5|41931.5|41953.1|41933.1|41955.6|41935.6|41950.6|41930.6|2
1632976350000|2021-09-30 04:32:30|41952.4|41932.4|41951.5|41931.5|41952.4|41932.4|41951.5|41931.5|0
1632976370000|2021-09-30 04:32:50|41950.6|41930.6|41950.6|41930.6|41950.6|41930.6|41950.6|41930.6|2
1632976380000|2021-09-30 04:33:00|41944.9|41924.9|41941.5|41921.5|41944.9|41924.9|41941.5|41921.5|3
1632976390000|2021-09-30 04:33:10|41944|41924|41944|41924|41944|41924|41944|41924|0
1632976410000|2021-09-30 04:33:30|41940.7|41920.7|41939|41919|41940.7|41920.7|41939|41919|1
1632976440000|2021-09-30 04:34:00|41939.9|41919.9|41937.4|41917.4|41939.9|41919.9|41937.4|41917.4|1
1632976470000|2021-09-30 04:34:30|41937.3|41917.3|41937.3|41917.3|41937.3|41917.3|41937.3|41917.3|0
1632976490000|2021-09-30 04:34:50|41939|41919|41939|41919|41939|41919|41939|41919|1
1632976500000|2021-09-30 04:35:00|41940.6|41920.6|41940.6|41920.6|41940.6|41920.6|41940.6|41920.6|0
1632976570000|2021-09-30 04:36:10|41939|41919|41940.6|41920.6|41940.6|41920.6|41937.3|41917.3|2
1632976580000|2021-09-30 04:36:20|41939|41919|41940.6|41920.6|41940.6|41920.6|41939|41919|0
1632976590000|2021-09-30 04:36:30|41939|41919|41939|41919|41939|41919|41939|41919|0
1632976600000|2021-09-30 04:36:40|41940.6|41920.6|41939|41919|41940.6|41920.6|41939|41919|0
1632976640000|2021-09-30 04:37:20|41940.6|41920.6|41939|41919|41940.6|41920.6|41939|41919|0
1632976650000|2021-09-30 04:37:30|41940.6|41920.6|41940.6|41920.6|41940.6|41920.6|41939|41919|0
1632976660000|2021-09-30 04:37:40|41939|41919|41939|41919|41939|41919|41939|41919|0
1632976700000|2021-09-30 04:38:20|41937.3|41917.3|41940.6|41920.6|41940.6|41920.6|41937.3|41917.3|1
1632976710000|2021-09-30 04:38:30|41939|41919|41938.1|41918.1|41939|41919|41938.1|41918.1|0
1632976720000|2021-09-30 04:38:40|41939|41919|41939|41919|41939|41919|41939|41919|0
1632976730000|2021-09-30 04:38:50|41940.6|41920.6|41943.1|41923.1|41943.1|41923.1|41939|41919|5
1632976740000|2021-09-30 04:39:00|41944.7|41924.7|41944.7|41924.7|41944.7|41924.7|41944.7|41924.7|1
1632976750000|2021-09-30 04:39:10|41946.3|41926.3|41944.7|41924.7|41946.3|41926.3|41944.7|41924.7|1
1632976760000|2021-09-30 04:39:20|41946.3|41926.3|41944.7|41924.7|41946.3|41926.3|41944.7|41924.7|1
1632976780000|2021-09-30 04:39:40|41947.2|41927.2|41954.7|41934.7|41954.7|41934.7|41947.2|41927.2|5
1632976790000|2021-09-30 04:39:50|41956.3|41936.3|41956.3|41936.3|41956.3|41936.3|41956.3|41936.3|1
1632976800000|2021-09-30 04:40:00|41958.1|41938.1|41958.1|41938.1|41958.1|41938.1|41958.1|41938.1|1
1632976810000|2021-09-30 04:40:10|41960.6|41940.6|41960.6|41940.6|41960.6|41940.6|41960.6|41940.6|0
1632976820000|2021-09-30 04:40:20|||||||||1
1632976830000|2021-09-30 04:40:30|||||||||1
1632976840000|2021-09-30 04:40:40|||||||||1
1632976850000|2021-09-30 04:40:50|41961.5|41941.5|41961.5|41941.5|41961.5|41941.5|41961.5|41941.5|2
1632976860000|2021-09-30 04:41:00|||||||||2
1632976880000|2021-09-30 04:41:20|||||||||1
1632976890000|2021-09-30 04:41:30|||||||||1
1632976900000|2021-09-30 04:41:40|41963.1|41943.1|41963.1|41943.1|41963.1|41943.1|41963.1|41943.1|1
1632976910000|2021-09-30 04:41:50|||||||||1
1632976920000|2021-09-30 04:42:00|41964|41944|41965.6|41945.6|41965.6|41945.6|41964|41944|0
1632976930000|2021-09-30 04:42:10|||||||||1
1632976940000|2021-09-30 04:42:20|41964|41944|41965.6|41945.6|41965.6|41945.6|41963.1|41943.1|1
1632976950000|2021-09-30 04:42:30|41964|41944|41964|41944|41964|41944|41964|41944|2
1632976960000|2021-09-30 04:42:40|41963.1|41943.1|41963.1|41943.1|41964.7|41944.7|41963.1|41943.1|1
1632976970000|2021-09-30 04:42:50|41965.6|41945.6|41963.1|41943.1|41965.6|41945.6|41963.1|41943.1|1
1632976980000|2021-09-30 04:43:00|41965.6|41945.6|41965.6|41945.6|41965.6|41945.6|41965.6|41945.6|0
1632976990000|2021-09-30 04:43:10|41963.1|41943.1|41965.6|41945.6|41965.6|41945.6|41963.1|41943.1|1
1632977000000|2021-09-30 04:43:20|41964|41944|41965.6|41945.6|41965.6|41945.6|41963.1|41943.1|1
1632977010000|2021-09-30 04:43:30|41967.2|41947.2|41967.2|41947.2|41967.2|41947.2|41967.2|41947.2|1
1632977020000|2021-09-30 04:43:40|41964.7|41944.7|41964.7|41944.7|41964.7|41944.7|41964.7|41944.7|1
1632977030000|2021-09-30 04:43:50|41965.6|41945.6|41965.6|41945.6|41965.6|41945.6|41965.6|41945.6|1
1632977040000|2021-09-30 04:44:00|41963.1|41943.1|41965.6|41945.6|41965.6|41945.6|41963.1|41943.1|2
1632977050000|2021-09-30 04:44:10|41967.2|41947.2|41968.1|41948.1|41968.1|41948.1|41967.2|41947.2|1
1632977060000|2021-09-30 04:44:20|41969|41949|41971.5|41951.5|41971.5|41951.5|41969|41949|3
1632977070000|2021-09-30 04:44:30|41973.1|41953.1|41974|41954|41974|41954|41973.1|41953.1|4
1632977080000|2021-09-30 04:44:40|||||||||2
1632977090000|2021-09-30 04:44:50|41974.8|41954.8|41974.8|41954.8|41974.8|41954.8|41974.8|41954.8|1
1632977100000|2021-09-30 04:45:00|41976.5|41956.5|41976.5|41956.5|41976.5|41956.5|41976.5|41956.5|0
1632977110000|2021-09-30 04:45:10|41974.8|41954.8|41974.8|41954.8|41974.8|41954.8|41974.8|41954.8|8
1632977120000|2021-09-30 04:45:20|||||||||1
1632977130000|2021-09-30 04:45:30|||||||||1
1632977140000|2021-09-30 04:45:40|||||||||2
1632977150000|2021-09-30 04:45:50|41971.5|41951.5|41971.5|41951.5|41971.5|41951.5|41971.5|41951.5|9
1632977160000|2021-09-30 04:46:00|41970.6|41950.6|41969|41949|41970.6|41950.6|41969|41949|0
1632977170000|2021-09-30 04:46:10|||||||||1
1632977180000|2021-09-30 04:46:20|41971.5|41951.5|41971.5|41951.5|41971.5|41951.5|41971.5|41951.5|1
1632977190000|2021-09-30 04:46:30|41969.8|41949.8|41971.5|41951.5|41971.5|41951.5|41969.8|41949.8|1
1632977200000|2021-09-30 04:46:40|41969.8|41949.8|41971.5|41951.5|41971.5|41951.5|41969.8|41949.8|1
1632977210000|2021-09-30 04:46:50|41969.8|41949.8|41969.8|41949.8|41969.8|41949.8|41969.8|41949.8|2
1632977220000|2021-09-30 04:47:00|41971.5|41951.5|41971.5|41951.5|41971.5|41951.5|41969.8|41949.8|0
1632977230000|2021-09-30 04:47:10|41969.8|41949.8|41971.5|41951.5|41971.5|41951.5|41969|41949|1
1632977240000|2021-09-30 04:47:20|||||||||12
1632977250000|2021-09-30 04:47:30|41969.8|41949.8|41971.5|41951.5|41971.5|41951.5|41969|41949|2
1632977260000|2021-09-30 04:47:40|41969.8|41949.8|41969|41949|41969.8|41949.8|41969|41949|1
1632977270000|2021-09-30 04:47:50|41970.6|41950.6|41969.8|41949.8|41971.5|41951.5|41969.8|41949.8|1
1632977280000|2021-09-30 04:48:00|41971.5|41951.5|41971.5|41951.5|41971.5|41951.5|41969.8|41949.8|2
1632977290000|2021-09-30 04:48:10|41969.8|41949.8|41969.8|41949.8|41969.8|41949.8|41969.8|41949.8|1
1632977300000|2021-09-30 04:48:20|41971.5|41951.5|41969.8|41949.8|41971.5|41951.5|41969.8|41949.8|1
1632977310000|2021-09-30 04:48:30|41971.5|41951.5|41974|41954|41974|41954|41971.5|41951.5|3
1632977320000|2021-09-30 04:48:40|41973.1|41953.1|41973.1|41953.1|41976.5|41956.5|41973.1|41953.1|2
1632977330000|2021-09-30 04:48:50|41974|41954|41974|41954|41974.8|41954.8|41974|41954|1
1632977340000|2021-09-30 04:49:00|41971.5|41951.5|41976.5|41956.5|41976.5|41956.5|41971.5|41951.5|0
1632977350000|2021-09-30 04:49:10|41975.6|41955.6|41975.6|41955.6|41975.6|41955.6|41973.1|41953.1|3
1632977360000|2021-09-30 04:49:20|41976.5|41956.5|41976.5|41956.5|41976.5|41956.5|41976.5|41956.5|0
1632977370000|2021-09-30 04:49:30|41974|41954|41974|41954|41974|41954|41974|41954|2
1632977380000|2021-09-30 04:49:40|41976.5|41956.5|41976.5|41956.5|41976.5|41956.5|41976.5|41956.5|1
1632977390000|2021-09-30 04:49:50|||||||||1
1632977400000|2021-09-30 04:50:00|||||||||1
1632977410000|2021-09-30 04:50:10|41978.1|41958.1|41976.5|41956.5|41978.1|41958.1|41976.5|41956.5|2
1632977420000|2021-09-30 04:50:20|||||||||1
1632977430000|2021-09-30 04:50:30|41977.3|41957.3|41979|41959|41979|41959|41976.5|41956.5|2
1632977440000|2021-09-30 04:50:40|41979.8|41959.8|41974|41954|41979.8|41959.8|41974|41954|2
1632977450000|2021-09-30 04:50:50|41974.8|41954.8|41974.8|41954.8|41974.8|41954.8|41974.8|41954.8|0
1632977460000|2021-09-30 04:51:00|41974|41954|41974|41954|41976.5|41956.5|41974|41954|8
1632977470000|2021-09-30 04:51:10|41973.1|41953.1|41974|41954|41974|41954|41973.1|41953.1|10
1632977480000|2021-09-30 04:51:20|41976.5|41956.5|41976.5|41956.5|41976.5|41956.5|41976.5|41956.5|1
1632977490000|2021-09-30 04:51:30|41981.5|41961.5|41981.5|41961.5|41981.5|41961.5|41981.5|41961.5|11
1632977500000|2021-09-30 04:51:40|41980.7|41960.7|41979|41959|41980.7|41960.7|41979|41959|2
1632977510000|2021-09-30 04:51:50|41981.5|41961.5|41984|41964|41984|41964|41981.5|41961.5|1
1632977520000|2021-09-30 04:52:00|41982.3|41962.3|41974.8|41954.8|41982.3|41962.3|41974.8|41954.8|4
1632977530000|2021-09-30 04:52:10|||||||||1
1632977540000|2021-09-30 04:52:20|41974|41954|41976.5|41956.5|41976.5|41956.5|41974|41954|1
1632977550000|2021-09-30 04:52:30|41975.6|41955.6|41975.6|41955.6|41975.6|41955.6|41975.6|41955.6|0
1632977560000|2021-09-30 04:52:40|41974.7|41954.7|41973.1|41953.1|41975.6|41955.6|41973.1|41953.1|4
1632977570000|2021-09-30 04:52:50|41974|41954|41974|41954|41974|41954|41974|41954|0
1632977580000|2021-09-30 04:53:00|41973.1|41953.1|41973.1|41953.1|41974.7|41954.7|41973.1|41953.1|2
1632977600000|2021-09-30 04:53:20|41974.7|41954.7|41978.1|41958.1|41978.1|41958.1|41974.7|41954.7|3
1632977610000|2021-09-30 04:53:30|41975.6|41955.6|41975.6|41955.6|41975.6|41955.6|41975.6|41955.6|1
1632977620000|2021-09-30 04:53:40|41978.1|41958.1|41978.1|41958.1|41978.1|41958.1|41978.1|41958.1|1
1632977680000|2021-09-30 04:54:40|41975.6|41955.6|41975.6|41955.6|41975.6|41955.6|41975.6|41955.6|0
1632977710000|2021-09-30 04:55:10|41973.9|41953.9|41973.9|41953.9|41973.9|41953.9|41973.9|41953.9|1
1632977720000|2021-09-30 04:55:20|41975.6|41955.6|41975.6|41955.6|41975.6|41955.6|41975.6|41955.6|1
1632977750000|2021-09-30 04:55:50|||||||||1
1632977760000|2021-09-30 04:56:00|41973.9|41953.9|41973.9|41953.9|41973.9|41953.9|41973.9|41953.9|1
1632977770000|2021-09-30 04:56:10|41973.1|41953.1|41968.1|41948.1|41973.1|41953.1|41968.1|41948.1|4
1632977780000|2021-09-30 04:56:20|41969.7|41949.7|41968.1|41948.1|41970.6|41950.6|41968.1|41948.1|0
1632977790000|2021-09-30 04:56:30|41969.7|41949.7|41968.9|41948.9|41970.6|41950.6|41968.1|41948.1|0
1632977800000|2021-09-30 04:56:40|41968.1|41948.1|41968.1|41948.1|41968.1|41948.1|41968.1|41948.1|0
1632977810000|2021-09-30 04:56:50|||||||||1
1632977830000|2021-09-30 04:57:10|41964.7|41944.7|41961.4|41941.4|41964.7|41944.7|41961.4|41941.4|4
1632977840000|2021-09-30 04:57:20|41960.6|41940.6|41960.6|41940.6|41960.6|41940.6|41960.6|41940.6|0
1632977850000|2021-09-30 04:57:30|41956.4|41936.4|41953.9|41933.9|41956.4|41936.4|41953.9|41933.9|6
1632977860000|2021-09-30 04:57:40|41956.4|41936.4|41956.4|41936.4|41956.4|41936.4|41953.9|41933.9|1
1632977870000|2021-09-30 04:57:50|41958.1|41938.1|41958.1|41938.1|41958.1|41938.1|41958.1|41938.1|2
1632977890000|2021-09-30 04:58:10|41958.9|41938.9|41960.6|41940.6|41960.6|41940.6|41958.9|41938.9|1
1632977910000|2021-09-30 04:58:30|||||||||1
1632977940000|2021-09-30 04:59:00|41959.7|41939.7|41958.1|41938.1|41959.7|41939.7|41958.1|41938.1|1
1632977960000|2021-09-30 04:59:20|||||||||1
1632977980000|2021-09-30 04:59:40|41957.2|41937.2|41953.1|41933.1|41957.2|41937.2|41953.1|41933.1|1
1632978000000|2021-09-30 05:00:00|41950.6|41930.6|41952.2|41932.2|41953.1|41933.1|41949.7|41929.7|7
1632978010000|2021-09-30 05:00:10|41949.7|41929.7|41948.1|41928.1|41949.7|41929.7|41948.1|41928.1|7
1632978030000|2021-09-30 05:00:30|41945.6|41925.6|41945.6|41925.6|41945.6|41925.6|41945.6|41925.6|2
1632978040000|2021-09-30 05:00:40|41943.1|41923.1|41940.6|41920.6|41943.1|41923.1|41940.6|41920.6|3
1632978050000|2021-09-30 05:00:50|41941.4|41921.4|41940.6|41920.6|41943.1|41923.1|41940.6|41920.6|2
1632978060000|2021-09-30 05:01:00|||||||||2
1632978070000|2021-09-30 05:01:10|41938.9|41918.9|41940.6|41920.6|41940.6|41920.6|41938.9|41918.9|1
1632978080000|2021-09-30 05:01:20|41938.9|41918.9|41938.1|41918.1|41938.9|41918.9|41938.1|41918.1|1
1632978090000|2021-09-30 05:01:30|41938.9|41918.9|41945.6|41925.6|41945.6|41925.6|41938.9|41918.9|5
1632978120000|2021-09-30 05:02:00|||||||||1
1632978150000|2021-09-30 05:02:30|41946.4|41926.4|41946.4|41926.4|41946.4|41926.4|41946.4|41926.4|0
1632978160000|2021-09-30 05:02:40|41948.1|41928.1|41973.1|41953.1|41973.1|41953.1|41948.1|41928.1|5
1632978170000|2021-09-30 05:02:50|41971.4|41951.4|41970.6|41950.6|41971.4|41951.4|41970.6|41950.6|1
1632978180000|2021-09-30 05:03:00|41968.9|41948.9|41973.1|41953.1|41975.6|41955.6|41968.9|41948.9|5
1632978190000|2021-09-30 05:03:10|41977.2|41957.2|41978.9|41958.9|41980.6|41960.6|41975.6|41955.6|5
1632978200000|2021-09-30 05:03:20|41978.1|41958.1|41975.6|41955.6|41980.6|41960.6|41975.6|41955.6|7
1632978210000|2021-09-30 05:03:30|||||||||3
1632978220000|2021-09-30 05:03:40|41978.1|41958.1|41976.4|41956.4|41978.1|41958.1|41975.6|41955.6|1
1632978230000|2021-09-30 05:03:50|41975.6|41955.6|41973.1|41953.1|41975.6|41955.6|41973.1|41953.1|1
1632978240000|2021-09-30 05:04:00|41972.2|41952.2|41978.9|41958.9|41978.9|41958.9|41970.6|41950.6|18
1632978250000|2021-09-30 05:04:10|41980.6|41960.6|41980.6|41960.6|41985.6|41965.6|41980.6|41960.6|5
1632978270000|2021-09-30 05:04:30|41981.4|41961.4|41983.1|41963.1|41983.1|41963.1|41981.4|41961.4|0
1632978280000|2021-09-30 05:04:40|41979.7|41959.7|41975.6|41955.6|41979.7|41959.7|41975.6|41955.6|6
1632978290000|2021-09-30 05:04:50|41973.9|41953.9|41973.1|41953.1|41973.9|41953.9|41973.1|41953.1|0
1632978310000|2021-09-30 05:05:10|41971.4|41951.4|41963.1|41943.1|41971.4|41951.4|41960.6|41940.6|1
1632978330000|2021-09-30 05:05:30|41961.4|41941.4|41961.4|41941.4|41961.4|41941.4|41961.4|41941.4|0
1632978340000|2021-09-30 05:05:40|||||||||1
1632978350000|2021-09-30 05:05:50|41960.6|41940.6|41953.1|41933.1|41960.6|41940.6|41953.1|41933.1|2
1632978360000|2021-09-30 05:06:00|41951.4|41931.4|41950.6|41930.6|41951.4|41931.4|41950.6|41930.6|1
1632978370000|2021-09-30 05:06:10|||||||||2
1632978380000|2021-09-30 05:06:20|41948.9|41928.9|41944.8|41924.8|41948.9|41928.9|41944.8|41924.8|1
1632978390000|2021-09-30 05:06:30|41946.4|41926.4|41948.9|41928.9|41948.9|41928.9|41946.4|41926.4|1
1632978420000|2021-09-30 05:07:00|41948.1|41928.1|41945.6|41925.6|41948.1|41928.1|41945.6|41925.6|0
1632978430000|2021-09-30 05:07:10|41947.2|41927.2|41945.6|41925.6|41948.1|41928.1|41945.6|41925.6|0
1632978440000|2021-09-30 05:07:20|41948.1|41928.1|41948.1|41928.1|41948.1|41928.1|41948.1|41928.1|2
1632978450000|2021-09-30 05:07:30|41949.7|41929.7|41948.1|41928.1|41949.7|41929.7|41948.1|41928.1|0
1632978460000|2021-09-30 05:07:40|41945.6|41925.6|41945.6|41925.6|41945.6|41925.6|41945.6|41925.6|0
1632978470000|2021-09-30 05:07:50|41946.4|41926.4|41948.1|41928.1|41948.1|41928.1|41946.4|41926.4|1
1632978500000|2021-09-30 05:08:20|41950.6|41930.6|41950.6|41930.6|41950.6|41930.6|41950.6|41930.6|4
1632978510000|2021-09-30 05:08:30|41953.1|41933.1|41953.1|41933.1|41953.1|41933.1|41953.1|41933.1|2
1632978520000|2021-09-30 05:08:40|41951.4|41931.4|41953.1|41933.1|41953.1|41933.1|41950.6|41930.6|1
1632978530000|2021-09-30 05:08:50|41950.6|41930.6|41953.1|41933.1|41953.1|41933.1|41950.6|41930.6|0
1632978540000|2021-09-30 05:09:00|41952.2|41932.2|41955.6|41935.6|41955.6|41935.6|41950.6|41930.6|0
1632978550000|2021-09-30 05:09:10|41956.4|41936.4|41960.6|41940.6|41960.6|41940.6|41956.4|41936.4|1
1632978560000|2021-09-30 05:09:20|41961.4|41941.4|41960.6|41940.6|41961.4|41941.4|41960.6|41940.6|2
1632978570000|2021-09-30 05:09:30|41958.1|41938.1|41958.1|41938.1|41958.1|41938.1|41958.1|41938.1|1
1632978580000|2021-09-30 05:09:40|41959.7|41939.7|41960.6|41940.6|41960.6|41940.6|41959.7|41939.7|0
1632978590000|2021-09-30 05:09:50|41958.1|41938.1|41958.1|41938.1|41958.1|41938.1|41955.6|41935.6|3
1632978610000|2021-09-30 05:10:10|41959.7|41939.7|41958.1|41938.1|41959.7|41939.7|41958.1|41938.1|4
1632978620000|2021-09-30 05:10:20|41960.6|41940.6|41959.7|41939.7|41960.6|41940.6|41958.9|41938.9|1
1632978630000|2021-09-30 05:10:30|41960.6|41940.6|41958.1|41938.1|41960.6|41940.6|41958.1|41938.1|2
1632978640000|2021-09-30 05:10:40|41955.6|41935.6|41955.6|41935.6|41955.6|41935.6|41955.6|41935.6|1
1632978650000|2021-09-30 05:10:50|41953.9|41933.9|41953.9|41933.9|41953.9|41933.9|41953.9|41933.9|1
1632978660000|2021-09-30 05:11:00|41955.6|41935.6|41953.1|41933.1|41955.6|41935.6|41953.1|41933.1|0
1632978670000|2021-09-30 05:11:10|41951.4|41931.4|41950.6|41930.6|41953.1|41933.1|41950.6|41930.6|0
1632978680000|2021-09-30 05:11:20|41951.4|41931.4|41953.1|41933.1|41954.7|41934.7|41951.4|41931.4|3
1632978690000|2021-09-30 05:11:30|41955.6|41935.6|41953.1|41933.1|41955.6|41935.6|41953.1|41933.1|0
1632978700000|2021-09-30 05:11:40|41955.6|41935.6|41951.4|41931.4|41955.6|41935.6|41950.6|41930.6|0
1632978710000|2021-09-30 05:11:50|41950.6|41930.6|41950.6|41930.6|41950.6|41930.6|41950.6|41930.6|1
1632978720000|2021-09-30 05:12:00|41948.9|41928.9|41948.9|41928.9|41950.6|41930.6|41948.9|41928.9|0
1632978730000|2021-09-30 05:12:10|41948.1|41928.1|41943.1|41923.1|41950.6|41930.6|41942.2|41922.2|8
1632978740000|2021-09-30 05:12:20|41942.2|41922.2|41944.7|41924.7|41944.7|41924.7|41942.2|41922.2|0
1632978760000|2021-09-30 05:12:40|41945.6|41925.6|41945.6|41925.6|41945.6|41925.6|41945.6|41925.6|0
1632978770000|2021-09-30 05:12:50|41943.1|41923.1|41941.4|41921.4|41943.1|41923.1|41940.6|41920.6|1
1632978780000|2021-09-30 05:13:00|41940.6|41920.6|41945.6|41925.6|41945.6|41925.6|41940.6|41920.6|2
1632978810000|2021-09-30 05:13:30|41943.9|41923.9|41940.6|41920.6|41943.9|41923.9|41940.6|41920.6|2
1632978830000|2021-09-30 05:13:50|41942.2|41922.2|41943.9|41923.9|41943.9|41923.9|41942.2|41922.2|2
1632978840000|2021-09-30 05:14:00|41942.3|41922.3|41940.6|41920.6|41942.3|41922.3|41940.6|41920.6|4
1632978850000|2021-09-30 05:14:10|41940.5|41920.5|41935.5|41915.5|41940.5|41920.5|41935.5|41915.5|4
1632978860000|2021-09-30 05:14:20|41933|41913|41933|41913|41935.5|41915.5|41933|41913|6
1632978870000|2021-09-30 05:14:30|||||||||2
1632978890000|2021-09-30 05:14:50|41928.9|41908.9|41928.9|41908.9|41928.9|41908.9|41928.9|41908.9|2
1632978900000|2021-09-30 05:15:00|||||||||2
1632978910000|2021-09-30 05:15:10|||||||||1
1632978920000|2021-09-30 05:15:20|41925.5|41905.5|41925.5|41905.5|41925.5|41905.5|41925.5|41905.5|4
1632978930000|2021-09-30 05:15:30|41923|41903|41923|41903|41923|41903|41923|41903|0
1632978940000|2021-09-30 05:15:40|41921.4|41901.4|41921.4|41901.4|41921.4|41901.4|41921.4|41901.4|6
1632978950000|2021-09-30 05:15:50|||||||||4
1632978960000|2021-09-30 05:16:00|||||||||3
1632978970000|2021-09-30 05:16:10|||||||||3
1632978980000|2021-09-30 05:16:20|41922.3|41902.3|41924.8|41904.8|41924.8|41904.8|41922.3|41902.3|1
1632979000000|2021-09-30 05:16:40|41926.4|41906.4|41926.4|41906.4|41926.4|41906.4|41926.4|41906.4|0
1632979010000|2021-09-30 05:16:50|||||||||1
1632979020000|2021-09-30 05:17:00|||||||||1
1632979040000|2021-09-30 05:17:20|||||||||1
1632979050000|2021-09-30 05:17:30|41928|41908|41928.9|41908.9|41928.9|41908.9|41928|41908|2
1632979070000|2021-09-30 05:17:50|41930.5|41910.5|41937.2|41917.2|41937.2|41917.2|41930.5|41910.5|1
1632979080000|2021-09-30 05:18:00|41938.9|41918.9|41938.9|41918.9|41938.9|41918.9|41938.9|41918.9|0
1632979090000|2021-09-30 05:18:10|41941.4|41921.4|41941.4|41921.4|41941.4|41921.4|41941.4|41921.4|1
1632979110000|2021-09-30 05:18:30|41943|41923|41943.9|41923.9|41943.9|41923.9|41943|41923|1
1632979130000|2021-09-30 05:18:50|41944.8|41924.8|41944.8|41924.8|41944.8|41924.8|41944.8|41924.8|0
1632979150000|2021-09-30 05:19:10|41945.5|41925.5|41945.5|41925.5|41947.2|41927.2|41945.5|41925.5|1
1632979160000|2021-09-30 05:19:20|41946.4|41926.4|41944.8|41924.8|41946.4|41926.4|41944.8|41924.8|1
1632979170000|2021-09-30 05:19:30|41943.9|41923.9|41944.8|41924.8|41944.8|41924.8|41943.9|41923.9|0
1632979190000|2021-09-30 05:19:50|41943.9|41923.9|41943.9|41923.9|41943.9|41923.9|41943.9|41923.9|0
1632979200000|2021-09-30 05:20:00|41944.8|41924.8|41944.8|41924.8|41944.8|41924.8|41944.8|41924.8|0
1632979210000|2021-09-30 05:20:10|41943.9|41923.9|41943.9|41923.9|41943.9|41923.9|41943.9|41923.9|0
1632979220000|2021-09-30 05:20:20|41943|41923|41943|41923|41943|41923|41943|41923|2
1632979230000|2021-09-30 05:20:30|41941.4|41921.4|41939.8|41919.8|41941.4|41921.4|41939.8|41919.8|0
1632979240000|2021-09-30 05:20:40|41938.9|41918.9|41930.5|41910.5|41938.9|41918.9|41930.5|41910.5|2
1632979250000|2021-09-30 05:20:50|41928.9|41908.9|41925.5|41905.5|41928.9|41908.9|41925.5|41905.5|0
1632979260000|2021-09-30 05:21:00|41923|41903|41925.5|41905.5|41925.5|41905.5|41923|41903|8
1632979270000|2021-09-30 05:21:10|||||||||2
1632979280000|2021-09-30 05:21:20|41926.4|41906.4|41928.9|41908.9|41930.5|41910.5|41925.5|41905.5|1
1632979370000|2021-09-30 05:22:50|41928|41908|41928|41908|41928.9|41908.9|41928|41908|3
1632979380000|2021-09-30 05:23:00|41925.5|41905.5|41925.5|41905.5|41925.5|41905.5|41925.5|41905.5|3
1632979390000|2021-09-30 05:23:10|41923.9|41903.9|41925.5|41905.5|41925.5|41905.5|41923.9|41903.9|5
1632979400000|2021-09-30 05:23:20|41926.4|41906.4|41926.4|41906.4|41926.4|41906.4|41925.5|41905.5|3
1632979410000|2021-09-30 05:23:30|41925.5|41905.5|41928.9|41908.9|41928.9|41908.9|41925.5|41905.5|1
1632979440000|2021-09-30 05:24:00|41928|41908|41928|41908|41928.9|41908.9|41928|41908|2
1632979450000|2021-09-30 05:24:10|41928.9|41908.9|41928|41908|41928.9|41908.9|41928|41908|0
1632979460000|2021-09-30 05:24:20|41925.5|41905.5|41925.5|41905.5|41925.5|41905.5|41925.5|41905.5|0
1632979490000|2021-09-30 05:24:50|41924.7|41904.7|41915.5|41895.5|41924.7|41904.7|41915.5|41895.5|3
1632979500000|2021-09-30 05:25:00|41913|41893|41915.5|41895.5|41915.5|41895.5|41913|41893|2
1632979510000|2021-09-30 05:25:10|41913.9|41893.9|41915.5|41895.5|41915.5|41895.5|41913.9|41893.9|1
1632979520000|2021-09-30 05:25:20|41913.9|41893.9|41918|41898|41918|41898|41910.5|41890.5|6
1632979550000|2021-09-30 05:25:50|41916.4|41896.4|41914.8|41894.8|41918.9|41898.9|41914.8|41894.8|1
1632979570000|2021-09-30 05:26:10|41916.4|41896.4|41917.3|41897.3|41918.9|41898.9|41916.4|41896.4|2
1632979580000|2021-09-30 05:26:20|41914.8|41894.8|41919.8|41899.8|41919.8|41899.8|41914.8|41894.8|3
1632979590000|2021-09-30 05:26:30|41917.3|41897.3|41919.8|41899.8|41919.8|41899.8|41915.7|41895.7|2
1632979600000|2021-09-30 05:26:40|41921.4|41901.4|41923.9|41903.9|41923.9|41903.9|41921.4|41901.4|3
1632979630000|2021-09-30 05:27:10|41924.8|41904.8|41927.3|41907.3|41927.3|41907.3|41924.8|41904.8|2
1632979640000|2021-09-30 05:27:20|41926.4|41906.4|41926.4|41906.4|41927.3|41907.3|41926.4|41906.4|2
1632979650000|2021-09-30 05:27:30|41927.3|41907.3|41931.4|41911.4|41931.4|41911.4|41926.4|41906.4|2
1632979660000|2021-09-30 05:27:40|41933.9|41913.9|41933.9|41913.9|41933.9|41913.9|41933.9|41913.9|2
1632979670000|2021-09-30 05:27:50|||||||||1
1632979690000|2021-09-30 05:28:10|41931.4|41911.4|41931.4|41911.4|41931.4|41911.4|41931.4|41911.4|0
1632979710000|2021-09-30 05:28:30|41930.5|41910.5|41928|41908|41930.5|41910.5|41928|41908|2
1632979720000|2021-09-30 05:28:40|41928.9|41908.9|41928|41908|41928.9|41908.9|41928|41908|2
1632979730000|2021-09-30 05:28:50|41926.4|41906.4|41926.4|41906.4|41926.4|41906.4|41926.4|41906.4|2
1632979740000|2021-09-30 05:29:00|41923.9|41903.9|41917.3|41897.3|41923.9|41903.9|41917.3|41897.3|4
1632979750000|2021-09-30 05:29:10|41918.2|41898.2|41918.2|41898.2|41918.2|41898.2|41918.2|41898.2|0
1632979760000|2021-09-30 05:29:20|||||||||1
1632979770000|2021-09-30 05:29:30|41917.3|41897.3|41916.4|41896.4|41917.3|41897.3|41916.4|41896.4|3
1632979780000|2021-09-30 05:29:40|41913.9|41893.9|41914.8|41894.8|41914.8|41894.8|41913.9|41893.9|2
1632979790000|2021-09-30 05:29:50|41913|41893|41912.3|41892.3|41913.9|41893.9|41911.4|41891.4|1
1632979800000|2021-09-30 05:30:00|41911.4|41891.4|41942.3|41922.3|41948|41928|41911.4|41891.4|32
1632979810000|2021-09-30 05:30:10|41941.4|41921.4|41946.4|41926.4|41951.4|41931.4|41939.8|41919.8|28
1632979820000|2021-09-30 05:30:20|41941.4|41921.4|41934.8|41914.8|41941.4|41921.4|41934.8|41914.8|14
1632979830000|2021-09-30 05:30:30|41939.8|41919.8|41944.8|41924.8|41946.4|41926.4|41939.8|41919.8|14
1632979840000|2021-09-30 05:30:40|41941.4|41921.4|41944.8|41924.8|41944.8|41924.8|41939.8|41919.8|8
1632979850000|2021-09-30 05:30:50|41946.4|41926.4|41944.8|41924.8|41946.4|41926.4|41944.8|41924.8|2
1632979860000|2021-09-30 05:31:00|41946.4|41926.4|41944.8|41924.8|41946.4|41926.4|41943.9|41923.9|2
1632979870000|2021-09-30 05:31:10|41946.4|41926.4|41945.7|41925.7|41947.3|41927.3|41944.8|41924.8|8
1632979880000|2021-09-30 05:31:20|41947.3|41927.3|41945.7|41925.7|41947.3|41927.3|41945.7|41925.7|1
1632979900000|2021-09-30 05:31:40|41946.5|41926.5|41946.5|41926.5|41946.5|41926.5|41946.5|41926.5|2
1632979910000|2021-09-30 05:31:50|41945.7|41925.7|41945.7|41925.7|41945.7|41925.7|41945.7|41925.7|1
1632979920000|2021-09-30 05:32:00|41944|41924|41941.5|41921.5|41944|41924|41941.5|41921.5|2
1632979930000|2021-09-30 05:32:10|41940.7|41920.7|41934.8|41914.8|41940.7|41920.7|41934.8|41914.8|9
1632979940000|2021-09-30 05:32:20|41937.3|41917.3|41944.8|41924.8|41944.8|41924.8|41937.3|41917.3|5
1632979950000|2021-09-30 05:32:30|41943.2|41923.2|41947.3|41927.3|41948.2|41928.2|41943.2|41923.2|5
1632979960000|2021-09-30 05:32:40|41949.8|41929.8|41949.8|41929.8|41949.8|41929.8|41948.9|41928.9|2
1632979970000|2021-09-30 05:32:50|41952.3|41932.3|41952.3|41932.3|41957.3|41937.3|41952.3|41932.3|15
1632979980000|2021-09-30 05:33:00|41950.7|41930.7|41936.4|41916.4|41952.3|41932.3|41936.4|41916.4|6
1632979990000|2021-09-30 05:33:10|41940.5|41920.5|41945.7|41925.7|41946.5|41926.5|41940.5|41920.5|5
1632980000000|2021-09-30 05:33:20|41944.8|41924.8|41942.3|41922.3|41944.8|41924.8|41942.3|41922.3|6
1632980010000|2021-09-30 05:33:30|41943.2|41923.2|41940.7|41920.7|41943.2|41923.2|41937.3|41917.3|3
1632980030000|2021-09-30 05:33:50|41939.8|41919.8|41932.3|41912.3|41939.8|41919.8|41932.3|41912.3|6
1632980040000|2021-09-30 05:34:00|41935.7|41915.7|41933.2|41913.2|41935.7|41915.7|41933.2|41913.2|3
1632980050000|2021-09-30 05:34:10|41935.7|41915.7|41930.7|41910.7|41935.7|41915.7|41930.7|41910.7|0
1632980060000|2021-09-30 05:34:20|41929.8|41909.8|41928.2|41908.2|41929.8|41909.8|41922.3|41902.3|7
1632980070000|2021-09-30 05:34:30|41929.8|41909.8|41934.8|41914.8|41935.7|41915.7|41929.8|41909.8|2
1632980080000|2021-09-30 05:34:40|41935.7|41915.7|41932.3|41912.3|41937.3|41917.3|41932.3|41912.3|4
1632980090000|2021-09-30 05:34:50|41930.7|41910.7|41928.2|41908.2|41930.7|41910.7|41926.5|41906.5|0
1632980100000|2021-09-30 05:35:00|41929|41909|41930.7|41910.7|41932.3|41912.3|41928.2|41908.2|2
1632980110000|2021-09-30 05:35:10|41929|41909|41926.4|41906.4|41930.7|41910.7|41926.4|41906.4|3
1632980120000|2021-09-30 05:35:20|41927.3|41907.3|41923.2|41903.2|41927.3|41907.3|41922.3|41902.3|2
1632980130000|2021-09-30 05:35:30|41922.3|41902.3|41928.9|41908.9|41928.9|41908.9|41922.3|41902.3|5
1632980140000|2021-09-30 05:35:40|41927.3|41907.3|41927.3|41907.3|41929.8|41909.8|41927.3|41907.3|1
1632980150000|2021-09-30 05:35:50|||||||||1
1632980160000|2021-09-30 05:36:00|41928.2|41908.2|41936.4|41916.4|41936.4|41916.4|41928.2|41908.2|10
1632980170000|2021-09-30 05:36:10|41937.3|41917.3|41933.9|41913.9|41937.3|41917.3|41933.9|41913.9|0
1632980180000|2021-09-30 05:36:20|41934.8|41914.8|41937.3|41917.3|41937.3|41917.3|41934.8|41914.8|1
1632980190000|2021-09-30 05:36:30|41938.2|41918.2|41942.3|41922.3|41942.3|41922.3|41938.2|41918.2|1
1632980200000|2021-09-30 05:36:40|41944.8|41924.8|41943.9|41923.9|41944.8|41924.8|41942.3|41922.3|1
1632980210000|2021-09-30 05:36:50|41942.3|41922.3|41939.8|41919.8|41944.8|41924.8|41939.8|41919.8|2
1632980220000|2021-09-30 05:37:00|41940.7|41920.7|41937.3|41917.3|41940.7|41920.7|41936.4|41916.4|3
1632980230000|2021-09-30 05:37:10|41935.7|41915.7|41925.7|41905.7|41937.3|41917.3|41925.7|41905.7|2
1632980240000|2021-09-30 05:37:20|41927.3|41907.3|41925.7|41905.7|41927.3|41907.3|41925.7|41905.7|2
1632980250000|2021-09-30 05:37:30|41923.2|41903.2|41922.3|41902.3|41923.2|41903.2|41922.3|41902.3|1
1632980260000|2021-09-30 05:37:40|41919|41899|41910.5|41890.5|41919|41899|41910.5|41890.5|4
1632980270000|2021-09-30 05:37:50|41911.4|41891.4|41908.9|41888.9|41911.4|41891.4|41907.3|41887.3|16
1632980280000|2021-09-30 05:38:00|41909.8|41889.8|41910.7|41890.7|41910.7|41890.7|41908.9|41888.9|3
1632980290000|2021-09-30 05:38:10|41912.3|41892.3|41908.2|41888.2|41913.2|41893.2|41908.2|41888.2|1
1632980300000|2021-09-30 05:38:20|41907.3|41887.3|41907.3|41887.3|41907.3|41887.3|41904.8|41884.8|1
1632980310000|2021-09-30 05:38:30|41908.2|41888.2|41903.2|41883.2|41908.2|41888.2|41903.2|41883.2|0
1632980320000|2021-09-30 05:38:40|41907.3|41887.3|41908.1|41888.1|41908.2|41888.2|41907.3|41887.3|4
1632980330000|2021-09-30 05:38:50|41912.3|41892.3|41914.8|41894.8|41914.8|41894.8|41910.6|41890.6|1
1632980340000|2021-09-30 05:39:00|41912.3|41892.3|41912.3|41892.3|41912.3|41892.3|41912.3|41892.3|1
1632980350000|2021-09-30 05:39:10|41911.4|41891.4|41910.6|41890.6|41911.4|41891.4|41909.8|41889.8|2
1632980360000|2021-09-30 05:39:20|41911.5|41891.5|41910.6|41890.6|41911.5|41891.5|41909.8|41889.8|11
1632980370000|2021-09-30 05:39:30|41909.8|41889.8|41910.6|41890.6|41910.6|41890.6|41909.8|41889.8|0
1632980380000|2021-09-30 05:39:40|41912.3|41892.3|41918.1|41898.1|41918.1|41898.1|41912.3|41892.3|8
1632980390000|2021-09-30 05:39:50|41917.3|41897.3|41917.3|41897.3|41917.3|41897.3|41917.3|41897.3|0
1632980400000|2021-09-30 05:40:00|41918.1|41898.1|41917.3|41897.3|41918.1|41898.1|41915.6|41895.6|1
1632980410000|2021-09-30 05:40:10|41919.8|41899.8|41920.6|41900.6|41924.8|41904.8|41919.8|41899.8|7
1632980420000|2021-09-30 05:40:20|41922.3|41902.3|41924.8|41904.8|41924.8|41904.8|41919.8|41899.8|5
1632980430000|2021-09-30 05:40:30|41926.4|41906.4|41932.3|41912.3|41932.3|41912.3|41926.4|41906.4|3
1632980440000|2021-09-30 05:40:40|41930.6|41910.6|41925.6|41905.6|41932.3|41912.3|41925.6|41905.6|9
1632980450000|2021-09-30 05:40:50|41927.3|41907.3|41930.6|41910.6|41930.6|41910.6|41927.3|41907.3|10
1632980460000|2021-09-30 05:41:00|41928.1|41908.1|41925.6|41905.6|41928.1|41908.1|41925.6|41905.6|2
1632980470000|2021-09-30 05:41:10|41924.8|41904.8|41922.3|41902.3|41924.8|41904.8|41917.3|41897.3|2
1632980480000|2021-09-30 05:41:20|41924.8|41904.8|41932.3|41912.3|41932.3|41912.3|41924.8|41904.8|4
1632980490000|2021-09-30 05:41:30|41933.1|41913.1|41939.8|41919.8|41940.6|41920.6|41933.1|41913.1|3
1632980500000|2021-09-30 05:41:40|41941.4|41921.4|41943.9|41923.9|41944.8|41924.8|41941.4|41921.4|2
1632980510000|2021-09-30 05:41:50|41944.8|41924.8|41941.4|41921.4|41944.8|41924.8|41941.4|41921.4|4
1632980520000|2021-09-30 05:42:00|41942.3|41922.3|41942.3|41922.3|41942.3|41922.3|41942.3|41922.3|0
1632980530000|2021-09-30 05:42:10|41939.8|41919.8|41939.8|41919.8|41940.6|41920.6|41939.8|41919.8|1
1632980540000|2021-09-30 05:42:20|41942.3|41922.3|41939.8|41919.8|41942.3|41922.3|41939.8|41919.8|1
1632980550000|2021-09-30 05:42:30|41940.6|41920.6|41939.8|41919.8|41942.3|41922.3|41938.9|41918.9|3
1632980560000|2021-09-30 05:42:40|41940.6|41920.6|41942.3|41922.3|41943.9|41923.9|41939.8|41919.8|1
1632980570000|2021-09-30 05:42:50|41941.4|41921.4|41940.6|41920.6|41942.3|41922.3|41939.8|41919.8|8
1632980580000|2021-09-30 05:43:00|41939.8|41919.8|41946.4|41926.4|41946.4|41926.4|41939.8|41919.8|4
1632980590000|2021-09-30 05:43:10|41947.3|41927.3|41949.8|41929.8|41949.8|41929.8|41947.3|41927.3|3
1632980600000|2021-09-30 05:43:20|41949|41929|41949.8|41929.8|41952.3|41932.3|41949|41929|7
1632980610000|2021-09-30 05:43:30|41950.6|41930.6|41947.3|41927.3|41952.3|41932.3|41947.3|41927.3|2
1632980620000|2021-09-30 05:43:40|41945.6|41925.6|41947.3|41927.3|41947.3|41927.3|41945.6|41925.6|3
1632980630000|2021-09-30 05:43:50|41948.9|41928.9|41945.6|41925.6|41950.6|41930.6|41945.6|41925.6|3
1632980640000|2021-09-30 05:44:00|41943.1|41923.1|41933.1|41913.1|41943.1|41923.1|41933.1|41913.1|9
1632980650000|2021-09-30 05:44:10|41928.1|41908.1|41919.8|41899.8|41928.1|41908.1|41919.8|41899.8|9
1632980660000|2021-09-30 05:44:20|41921.4|41901.4|41919.8|41899.8|41921.4|41901.4|41919.8|41899.8|4
1632980670000|2021-09-30 05:44:30|41920.6|41900.6|41922.3|41902.3|41924.8|41904.8|41919.8|41899.8|2
1632980680000|2021-09-30 05:44:40|41924.8|41904.8|41924.8|41904.8|41924.8|41904.8|41922.3|41902.3|2
1632980690000|2021-09-30 05:44:50|41923.9|41903.9|41914.8|41894.8|41923.9|41903.9|41914.8|41894.8|12
1632980700000|2021-09-30 05:45:00|41913.9|41893.9|41907.3|41887.3|41913.9|41893.9|41907.3|41887.3|14
1632980720000|2021-09-30 05:45:20|41902.3|41882.3|41899.8|41879.8|41902.3|41882.3|41899.8|41879.8|5
1632980730000|2021-09-30 05:45:30|41897.3|41877.3|41897.3|41877.3|41897.3|41877.3|41896.4|41876.4|4
1632980740000|2021-09-30 05:45:40|41895.6|41875.6|41897.3|41877.3|41897.3|41877.3|41893.9|41873.9|4
1632980760000|2021-09-30 05:46:00|41902.3|41882.3|41899.8|41879.8|41902.3|41882.3|41899.8|41879.8|4
1632980770000|2021-09-30 05:46:10|41897.3|41877.3|41894.8|41874.8|41899.8|41879.8|41894.8|41874.8|3
1632980780000|2021-09-30 05:46:20|41896.5|41876.5|41899.8|41879.8|41899.8|41879.8|41894.8|41874.8|0
1632980790000|2021-09-30 05:46:30|41902.3|41882.3|41902.3|41882.3|41902.3|41882.3|41902.3|41882.3|6
1632980800000|2021-09-30 05:46:40|41900.6|41880.6|41899.8|41879.8|41902.3|41882.3|41899|41879|4
1632980810000|2021-09-30 05:46:50|41901.4|41881.4|41904.8|41884.8|41904.8|41884.8|41899.8|41879.8|2
1632980820000|2021-09-30 05:47:00|41903.1|41883.1|41899.8|41879.8|41904.8|41884.8|41899.8|41879.8|3
1632980830000|2021-09-30 05:47:10|41898.1|41878.1|41893.1|41873.1|41898.1|41878.1|41893.1|41873.1|2
1632980840000|2021-09-30 05:47:20|41892.3|41872.3|41886.5|41866.5|41892.3|41872.3|41885.6|41865.6|6
1632980850000|2021-09-30 05:47:30|41885.6|41865.6|41884.8|41864.8|41888.1|41868.1|41884.8|41864.8|3
1632980860000|2021-09-30 05:47:40|41887.3|41867.3|41889.8|41869.8|41889.8|41869.8|41887.3|41867.3|6
1632980870000|2021-09-30 05:47:50|41885.6|41865.6|41887.3|41867.3|41889.8|41869.8|41885.6|41865.6|1
1632980880000|2021-09-30 05:48:00|41886.4|41866.4|41874.8|41854.8|41886.4|41866.4|41872.3|41852.3|3
1632980890000|2021-09-30 05:48:10|41877.3|41857.3|41877.3|41857.3|41877.3|41857.3|41877.3|41857.3|17
1632980900000|2021-09-30 05:48:20|41878.1|41858.1|41878.9|41858.9|41879.8|41859.8|41877.3|41857.3|5
1632980910000|2021-09-30 05:48:30|41879.8|41859.8|41897.3|41877.3|41897.3|41877.3|41879.8|41859.8|41
1632980920000|2021-09-30 05:48:40|41895.6|41875.6|41895.6|41875.6|41895.6|41875.6|41895.6|41875.6|1
1632980930000|2021-09-30 05:48:50|41897.3|41877.3|41879.8|41859.8|41897.3|41877.3|41875.6|41855.6|20
1632980940000|2021-09-30 05:49:00|41881.4|41861.4|41900.6|41880.6|41900.6|41880.6|41881.4|41861.4|13
1632980950000|2021-09-30 05:49:10|41903.1|41883.1|41901.4|41881.4|41906.4|41886.4|41901.4|41881.4|7
1632980960000|2021-09-30 05:49:20|41899.8|41879.8|41899.8|41879.8|41899.8|41879.8|41899.8|41879.8|2
1632980970000|2021-09-30 05:49:30|41901.4|41881.4|41903.9|41883.9|41903.9|41883.9|41901.4|41881.4|0
1632980980000|2021-09-30 05:49:40|41902.3|41882.3|41904.8|41884.8|41904.8|41884.8|41899.8|41879.8|3
1632980990000|2021-09-30 05:49:50|41902.3|41882.3|41897.3|41877.3|41904.8|41884.8|41895.6|41875.6|12
1632981000000|2021-09-30 05:50:00|41894.8|41874.8|41892.3|41872.3|41894.8|41874.8|41889.8|41869.8|1
1632981010000|2021-09-30 05:50:10|41894.8|41874.8|41894.8|41874.8|41894.8|41874.8|41892.3|41872.3|2
1632981020000|2021-09-30 05:50:20|41896.4|41876.4|41897.3|41877.3|41897.3|41877.3|41896.4|41876.4|3
1632981030000|2021-09-30 05:50:30|41898.9|41878.9|41899.8|41879.8|41899.8|41879.8|41897.3|41877.3|4
1632981040000|2021-09-30 05:50:40|41902.3|41882.3|41899.8|41879.8|41902.3|41882.3|41897.3|41877.3|1
1632981050000|2021-09-30 05:50:50|||||||||1
1632981060000|2021-09-30 05:51:00|41901.4|41881.4|41897.3|41877.3|41901.4|41881.4|41897.3|41877.3|2
1632981070000|2021-09-30 05:51:10|41898.9|41878.9|41903.9|41883.9|41903.9|41883.9|41898.9|41878.9|9
1632981080000|2021-09-30 05:51:20|41904.8|41884.8|41907.3|41887.3|41909.8|41889.8|41904.8|41884.8|3
1632981090000|2021-09-30 05:51:30|41908.1|41888.1|41899.8|41879.8|41909.8|41889.8|41899.8|41879.8|4
1632981100000|2021-09-30 05:51:40|41897.3|41877.3|41904.8|41884.8|41904.8|41884.8|41897.3|41877.3|14
1632981110000|2021-09-30 05:51:50|41903.1|41883.1|41901.4|41881.4|41903.1|41883.1|41901.4|41881.4|0
1632981120000|2021-09-30 05:52:00|41900.6|41880.6|41901.4|41881.4|41903.9|41883.9|41899.8|41879.8|3
1632981130000|2021-09-30 05:52:10|41899.8|41879.8|41892.3|41872.3|41902.3|41882.3|41892.3|41872.3|4
1632981140000|2021-09-30 05:52:20|41890.6|41870.6|41887.3|41867.3|41892.3|41872.3|41887.3|41867.3|7
1632981150000|2021-09-30 05:52:30|41888.9|41868.9|41887.3|41867.3|41889.8|41869.8|41887.3|41867.3|4
1632981160000|2021-09-30 05:52:40|41888.9|41868.9|41892.3|41872.3|41892.3|41872.3|41887.3|41867.3|3
1632981170000|2021-09-30 05:52:50|41893.9|41873.9|41898.9|41878.9|41899.8|41879.8|41893.9|41873.9|1
1632981180000|2021-09-30 05:53:00|41901.4|41881.4|41897.3|41877.3|41901.4|41881.4|41897.3|41877.3|2
1632981190000|2021-09-30 05:53:10|41895.6|41875.6|41895.6|41875.6|41895.6|41875.6|41895.6|41875.6|1
1632981200000|2021-09-30 05:53:20|41897.3|41877.3|41892.3|41872.3|41897.3|41877.3|41892.3|41872.3|3
1632981210000|2021-09-30 05:53:30|41893.9|41873.9|41894.8|41874.8|41894.8|41874.8|41893.9|41873.9|5
1632981230000|2021-09-30 05:53:50|41896.4|41876.4|41898.9|41878.9|41898.9|41878.9|41896.4|41876.4|1
1632981240000|2021-09-30 05:54:00|41901.4|41881.4|41899.8|41879.8|41902.3|41882.3|41897.3|41877.3|4
1632981250000|2021-09-30 05:54:10|41902.3|41882.3|41906.4|41886.4|41906.4|41886.4|41902.3|41882.3|1
1632981260000|2021-09-30 05:54:20|41907.3|41887.3|41907.3|41887.3|41907.3|41887.3|41904.8|41884.8|2
1632981270000|2021-09-30 05:54:30|41904.8|41884.8|41904.8|41884.8|41904.8|41884.8|41902.3|41882.3|1
1632981280000|2021-09-30 05:54:40|41903.1|41883.1|41899.8|41879.8|41904.8|41884.8|41899.8|41879.8|4
1632981290000|2021-09-30 05:54:50|41901.4|41881.4|41898.1|41878.1|41901.4|41881.4|41898.1|41878.1|2
1632981300000|2021-09-30 05:55:00|41897.3|41877.3|41899.8|41879.8|41899.8|41879.8|41897.3|41877.3|4
1632981310000|2021-09-30 05:55:10|41902.3|41882.3|41899.8|41879.8|41903.9|41883.9|41899.8|41879.8|0
1632981320000|2021-09-30 05:55:20|41898.9|41878.9|41897.3|41877.3|41898.9|41878.9|41897.3|41877.3|0
1632981330000|2021-09-30 05:55:30|41894.8|41874.8|41894.8|41874.8|41894.8|41874.8|41894.8|41874.8|0
1632981340000|2021-09-30 05:55:40|41892.3|41872.3|41894.8|41874.8|41894.8|41874.8|41892.3|41872.3|3
1632981370000|2021-09-30 05:56:10|41899.8|41879.8|41904.8|41884.8|41904.8|41884.8|41899.8|41879.8|3
1632981380000|2021-09-30 05:56:20|41905.6|41885.6|41914.8|41894.8|41914.8|41894.8|41905.6|41885.6|3
1632981390000|2021-09-30 05:56:30|||||||||1
1632981400000|2021-09-30 05:56:40|41916.4|41896.4|41914.8|41894.8|41916.4|41896.4|41914.8|41894.8|0
1632981410000|2021-09-30 05:56:50|41912.3|41892.3|41914.8|41894.8|41914.8|41894.8|41912.3|41892.3|0
1632981420000|2021-09-30 05:57:00|41910.6|41890.6|41908.1|41888.1|41910.6|41890.6|41908.1|41888.1|1
1632981430000|2021-09-30 05:57:10|41909.8|41889.8|41907.3|41887.3|41909.8|41889.8|41907.3|41887.3|1
1632981440000|2021-09-30 05:57:20|41906.4|41886.4|41904.8|41884.8|41907.3|41887.3|41904.8|41884.8|2
1632981450000|2021-09-30 05:57:30|41907.3|41887.3|41904.8|41884.8|41907.3|41887.3|41904.8|41884.8|0
1632981460000|2021-09-30 05:57:40|41909.8|41889.8|41904.8|41884.8|41909.8|41889.8|41904.8|41884.8|2
1632981470000|2021-09-30 05:57:50|41907.3|41887.3|41911.4|41891.4|41911.4|41891.4|41904.8|41884.8|1
1632981480000|2021-09-30 05:58:00|41912.3|41892.3|41909.8|41889.8|41912.3|41892.3|41909.8|41889.8|5
1632981490000|2021-09-30 05:58:10|41907.3|41887.3|41909.8|41889.8|41909.8|41889.8|41907.3|41887.3|1
1632981500000|2021-09-30 05:58:20|41911.4|41891.4|41913.9|41893.9|41913.9|41893.9|41911.4|41891.4|1
1632981510000|2021-09-30 05:58:30|41912.2|41892.2|41907.2|41887.2|41912.2|41892.2|41907.2|41887.2|2
1632981520000|2021-09-30 05:58:40|41909.7|41889.7|41909.7|41889.7|41909.7|41889.7|41909.7|41889.7|2
1632981530000|2021-09-30 05:58:50|41911.4|41891.4|41912.2|41892.2|41912.2|41892.2|41911.4|41891.4|0
1632981540000|2021-09-30 05:59:00|41909.7|41889.7|41909.7|41889.7|41909.7|41889.7|41909.7|41889.7|0
1632981550000|2021-09-30 05:59:10|41907.2|41887.2|41909.7|41889.7|41909.7|41889.7|41907.2|41887.2|2
1632981560000|2021-09-30 05:59:20|41911.4|41891.4|41924.7|41904.7|41927.2|41907.2|41911.4|41891.4|8
1632981570000|2021-09-30 05:59:30|41923.1|41903.1|41922.2|41902.2|41923.1|41903.1|41922.2|41902.2|0
1632981580000|2021-09-30 05:59:40|41924.7|41904.7|41922.2|41902.2|41924.7|41904.7|41922.2|41902.2|2
1632981590000|2021-09-30 05:59:50|41920.6|41900.6|41922.2|41902.2|41924.7|41904.7|41920.6|41900.6|4
1632981600000|2021-09-30 06:00:00|41921.4|41901.4|41922.2|41902.2|41922.2|41902.2|41921.4|41901.4|4
1632981610000|2021-09-30 06:00:10|41923.9|41903.9|41924.7|41904.7|41924.7|41904.7|41923.9|41903.9|7
1632981620000|2021-09-30 06:00:20|41923.1|41903.1|41932.2|41912.2|41932.2|41912.2|41923.1|41903.1|7
1632981630000|2021-09-30 06:00:30|41934|41914|41935.6|41915.6|41938.9|41918.9|41934|41914|5
1632981640000|2021-09-30 06:00:40|41934.7|41914.7|41927.2|41907.2|41934.7|41914.7|41927.2|41907.2|3
1632981650000|2021-09-30 06:00:50|41928.9|41908.9|41931.4|41911.4|41933|41913|41928.9|41908.9|2
1632981660000|2021-09-30 06:01:00|41928.9|41908.9|41929.7|41909.7|41929.7|41909.7|41927.2|41907.2|9
1632981670000|2021-09-30 06:01:10|41931.4|41911.4|41927.2|41907.2|41931.4|41911.4|41924.7|41904.7|3
1632981680000|2021-09-30 06:01:20|41924.7|41904.7|41924.7|41904.7|41924.7|41904.7|41924.7|41904.7|0
1632981690000|2021-09-30 06:01:30|41922.2|41902.2|41924.7|41904.7|41924.7|41904.7|41922.2|41902.2|1
1632981700000|2021-09-30 06:01:40|41920.6|41900.6|41924.7|41904.7|41924.7|41904.7|41920.6|41900.6|11
1632981710000|2021-09-30 06:01:50|41928|41908|41922.2|41902.2|41928.1|41908.1|41922.2|41902.2|2
1632981720000|2021-09-30 06:02:00|41920.5|41900.5|41922.2|41902.2|41923.9|41903.9|41919.7|41899.7|8
1632981730000|2021-09-30 06:02:10|41923.9|41903.9|41925.5|41905.5|41925.5|41905.5|41923.9|41903.9|0
1632981740000|2021-09-30 06:02:20|41923.9|41903.9|41922.2|41902.2|41923.9|41903.9|41922.2|41902.2|1
1632981750000|2021-09-30 06:02:30|41921.4|41901.4|41922.2|41902.2|41922.2|41902.2|41921.4|41901.4|1
1632981760000|2021-09-30 06:02:40|41924.7|41904.7|41929.7|41909.7|41932.2|41912.2|41924.7|41904.7|10
1632981770000|2021-09-30 06:02:50|41932.2|41912.2|41932.2|41912.2|41932.2|41912.2|41931.4|41911.4|1
1632981790000|2021-09-30 06:03:10|41933.9|41913.9|41934.7|41914.7|41934.7|41914.7|41932.2|41912.2|1
1632981800000|2021-09-30 06:03:20|41932.2|41912.2|41932.2|41912.2|41934.7|41914.7|41932.2|41912.2|1
1632981810000|2021-09-30 06:03:30|41934.7|41914.7|41932.2|41912.2|41937.2|41917.2|41932.2|41912.2|2
1632981820000|2021-09-30 06:03:40|41928.1|41908.1|41929.7|41909.7|41929.7|41909.7|41928.1|41908.1|0
1632981830000|2021-09-30 06:03:50|41924.7|41904.7|41919.7|41899.7|41924.7|41904.7|41919.7|41899.7|3
1632981840000|2021-09-30 06:04:00|41917.2|41897.2|41904.7|41884.7|41917.2|41897.2|41902.2|41882.2|16
1632981850000|2021-09-30 06:04:10|41903|41883|41899.7|41879.7|41904.7|41884.7|41899.7|41879.7|1
1632981860000|2021-09-30 06:04:20|41898.1|41878.1|41892.2|41872.2|41899.7|41879.7|41892.2|41872.2|5
1632981870000|2021-09-30 06:04:30|41893.9|41873.9|41887.2|41867.2|41894.7|41874.7|41886.4|41866.4|6
1632981890000|2021-09-30 06:04:50|||||||||2
1632981900000|2021-09-30 06:05:00|41888.9|41868.9|41889.7|41869.7|41889.7|41869.7|41888.9|41868.9|2
1632981910000|2021-09-30 06:05:10|41894.7|41874.7|41888.9|41868.9|41894.7|41874.7|41888.9|41868.9|5
1632981920000|2021-09-30 06:05:20|41891.4|41871.4|41888.1|41868.1|41892.2|41872.2|41888.1|41868.1|4
1632981930000|2021-09-30 06:05:30|||||||||3
1632981940000|2021-09-30 06:05:40|41886.4|41866.4|41878.1|41858.1|41886.4|41866.4|41878.1|41858.1|7
1632981950000|2021-09-30 06:05:50|41879.7|41859.7|41880.6|41860.6|41880.6|41860.6|41874.7|41854.7|11
1632981960000|2021-09-30 06:06:00|41883.9|41863.9|41874.7|41854.7|41885.6|41865.6|41874.7|41854.7|13
1632981980000|2021-09-30 06:06:20|41872.2|41852.2|41869.7|41849.7|41877.2|41857.2|41869.7|41849.7|4
1632982000000|2021-09-30 06:06:40|41870.6|41850.6|41886.4|41866.4|41887.1|41867.1|41870.6|41850.6|7
1632982010000|2021-09-30 06:06:50|41888.1|41868.1|41884.7|41864.7|41889.7|41869.7|41884.7|41864.7|0
1632982020000|2021-09-30 06:07:00|41887.2|41867.2|41887.2|41867.2|41887.2|41867.2|41884.7|41864.7|0
1632982030000|2021-09-30 06:07:10|41885.6|41865.6|41884.7|41864.7|41887.2|41867.2|41884.7|41864.7|2
1632982040000|2021-09-30 06:07:20|41883.1|41863.1|41883.1|41863.1|41883.1|41863.1|41883.1|41863.1|2
1632982050000|2021-09-30 06:07:30|41882.2|41862.2|41882.2|41862.2|41884.7|41864.7|41882.2|41862.2|1
1632982060000|2021-09-30 06:07:40|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|41882.2|41862.2|3
1632982070000|2021-09-30 06:07:50|41882.2|41862.2|41882.2|41862.2|41884.7|41864.7|41882.2|41862.2|0
1632982080000|2021-09-30 06:08:00|41879.7|41859.7|41879.7|41859.7|41882.2|41862.2|41879.7|41859.7|1
1632982090000|2021-09-30 06:08:10|41877.2|41857.2|41879.7|41859.7|41879.7|41859.7|41877.2|41857.2|2
1632982100000|2021-09-30 06:08:20|41877.2|41857.2|41879.7|41859.7|41879.7|41859.7|41877.2|41857.2|2
1632982110000|2021-09-30 06:08:30|41880.6|41860.6|41887.2|41867.2|41887.2|41867.2|41880.6|41860.6|5
1632982120000|2021-09-30 06:08:40|41888.9|41868.9|41897.2|41877.2|41897.2|41877.2|41888.9|41868.9|1
1632982130000|2021-09-30 06:08:50|41894.7|41874.7|41894.7|41874.7|41894.7|41874.7|41894.7|41874.7|5
1632982140000|2021-09-30 06:09:00|41897.2|41877.2|41899.7|41879.7|41901.4|41881.4|41897.2|41877.2|11
1632982150000|2021-09-30 06:09:10|41897.2|41877.2|41908.9|41888.9|41908.9|41888.9|41897.2|41877.2|2
1632982160000|2021-09-30 06:09:20|41911.4|41891.4|41918.9|41898.9|41918.9|41898.9|41911.4|41891.4|5
1632982170000|2021-09-30 06:09:30|41917.2|41897.2|41912.2|41892.2|41917.2|41897.2|41912.2|41892.2|2
1632982180000|2021-09-30 06:09:40|||||||||1
1632982190000|2021-09-30 06:09:50|41914.7|41894.7|41914.7|41894.7|41914.7|41894.7|41914.7|41894.7|0
1632982200000|2021-09-30 06:10:00|41916.4|41896.4|41917.2|41897.2|41917.2|41897.2|41916.4|41896.4|0
1632982210000|2021-09-30 06:10:10|41918.1|41898.1|41924.7|41904.7|41924.7|41904.7|41918.1|41898.1|11
1632982220000|2021-09-30 06:10:20|41926.4|41906.4|41923.1|41903.1|41927.2|41907.2|41923.1|41903.1|5
1632982230000|2021-09-30 06:10:30|41922.2|41902.2|41922.2|41902.2|41922.2|41902.2|41922.2|41902.2|3
1632982240000|2021-09-30 06:10:40|41920.6|41900.6|41917.2|41897.2|41920.6|41900.6|41916.5|41896.5|0
1632982250000|2021-09-30 06:10:50|41914.7|41894.7|41917.2|41897.2|41917.2|41897.2|41914.7|41894.7|3
1632982260000|2021-09-30 06:11:00|41914.7|41894.7|41903.1|41883.1|41914.7|41894.7|41903.1|41883.1|7
1632982270000|2021-09-30 06:11:10|41904.7|41884.7|41904.7|41884.7|41904.7|41884.7|41902.2|41882.2|2
1632982280000|2021-09-30 06:11:20|41909.7|41889.7|41909.7|41889.7|41909.7|41889.7|41909.7|41889.7|2
1632982290000|2021-09-30 06:11:30|41911.5|41891.5|41914.7|41894.7|41917.2|41897.2|41911.5|41891.5|4
1632982300000|2021-09-30 06:11:40|41917.2|41897.2|41912.2|41892.2|41917.2|41897.2|41912.2|41892.2|2
1632982310000|2021-09-30 06:11:50|41913.1|41893.1|41914.7|41894.7|41914.7|41894.7|41912.2|41892.2|9
1632982320000|2021-09-30 06:12:00|41913.1|41893.1|41909.7|41889.7|41913.1|41893.1|41909.7|41889.7|0
1632982340000|2021-09-30 06:12:20|41905.6|41885.6|41893.1|41873.1|41905.6|41885.6|41893.1|41873.1|3
1632982350000|2021-09-30 06:12:30|41906.4|41886.4|41906.4|41886.4|41906.4|41886.4|41906.4|41886.4|4
1632982360000|2021-09-30 06:12:40|41908.9|41888.9|41912.2|41892.2|41914.7|41894.7|41908.9|41888.9|4
1632982370000|2021-09-30 06:12:50|41914.7|41894.7|41914.7|41894.7|41914.7|41894.7|41909.7|41889.7|0
1632982380000|2021-09-30 06:13:00|41910.6|41890.6|41909.7|41889.7|41910.6|41890.6|41909.7|41889.7|0
1632982400000|2021-09-30 06:13:20|41908.9|41888.9|41907.2|41887.2|41908.9|41888.9|41907.2|41887.2|6
1632982410000|2021-09-30 06:13:30|41904.7|41884.7|41904.7|41884.7|41904.7|41884.7|41904.7|41884.7|0
1632982430000|2021-09-30 06:13:50|||||||||1
1632982440000|2021-09-30 06:14:00|41908|41888|41909.7|41889.7|41911.4|41891.4|41908|41888|10
1632982470000|2021-09-30 06:14:30|41911.5|41891.5|41914.7|41894.7|41914.7|41894.7|41911.5|41891.5|1
1632982480000|2021-09-30 06:14:40|41913.1|41893.1|41912.2|41892.2|41913.1|41893.1|41912.2|41892.2|6
1632982490000|2021-09-30 06:14:50|41909.7|41889.7|41902.2|41882.2|41909.7|41889.7|41899.7|41879.7|2
1632982500000|2021-09-30 06:15:00|41904.7|41884.7|41898.9|41878.9|41907.2|41887.2|41898.9|41878.9|10
1632982510000|2021-09-30 06:15:10|41897.1|41877.1|41893.9|41873.9|41897.1|41877.1|41893.9|41873.9|4
1632982520000|2021-09-30 06:15:20|41896.4|41876.4|41907.2|41887.2|41907.2|41887.2|41896.4|41876.4|2
1632982530000|2021-09-30 06:15:30|41908.9|41888.9|41913.9|41893.9|41917.2|41897.2|41908.9|41888.9|5
1632982540000|2021-09-30 06:15:40|41914.7|41894.7|41909.7|41889.7|41914.7|41894.7|41907.2|41887.2|3
1632982550000|2021-09-30 06:15:50|41906.4|41886.4|41892.2|41872.2|41906.4|41886.4|41892.2|41872.2|6
1632982560000|2021-09-30 06:16:00|41887.2|41867.2|41882.2|41862.2|41887.2|41867.2|41881.4|41861.4|11
1632982570000|2021-09-30 06:16:10|41881.4|41861.4|41879.7|41859.7|41882.2|41862.2|41878.9|41858.9|3
1632982580000|2021-09-30 06:16:20|41882.2|41862.2|41882.2|41862.2|41882.2|41862.2|41882.2|41862.2|1
1632982590000|2021-09-30 06:16:30|41881.4|41861.4|41877.2|41857.2|41882.2|41862.2|41877.2|41857.2|4
1632982610000|2021-09-30 06:16:50|41879.7|41859.7|41882.2|41862.2|41882.2|41862.2|41879.7|41859.7|1
1632982620000|2021-09-30 06:17:00|||||||||1
1632982630000|2021-09-30 06:17:10|41883.9|41863.9|41887.2|41867.2|41887.2|41867.2|41883.9|41863.9|4
1632982640000|2021-09-30 06:17:20|41889.7|41869.7|41888.8|41868.8|41889.7|41869.7|41888.8|41868.8|1
1632982650000|2021-09-30 06:17:30|41889.7|41869.7|41893|41873|41893.8|41873.8|41889.7|41869.7|15
1632982660000|2021-09-30 06:17:40|41891.3|41871.3|41885.6|41865.6|41892.2|41872.2|41885.6|41865.6|1
1632982670000|2021-09-30 06:17:50|41887.2|41867.2|41887.2|41867.2|41889.7|41869.7|41887.2|41867.2|0
1632982680000|2021-09-30 06:18:00|41888.8|41868.8|41880.6|41860.6|41889.7|41869.7|41880.6|41860.6|6
1632982690000|2021-09-30 06:18:10|41879.7|41859.7|41884.7|41864.7|41884.7|41864.7|41879.7|41859.7|4
1632982700000|2021-09-30 06:18:20|41887.2|41867.2|41887.2|41867.2|41887.2|41867.2|41884.7|41864.7|2
1632982710000|2021-09-30 06:18:30|41892.2|41872.2|41892.2|41872.2|41892.2|41872.2|41892.2|41872.2|7
1632982740000|2021-09-30 06:19:00|41894.7|41874.7|41899.7|41879.7|41900.6|41880.6|41894.7|41874.7|10
1632982750000|2021-09-30 06:19:10|41902.2|41882.2|41904.7|41884.7|41904.7|41884.7|41902.2|41882.2|1
1632982760000|2021-09-30 06:19:20|41900.6|41880.6|41899.7|41879.7|41900.6|41880.6|41899.7|41879.7|0
1632982770000|2021-09-30 06:19:30|41901.3|41881.3|41901.3|41881.3|41902.2|41882.2|41899.7|41879.7|0
1632982780000|2021-09-30 06:19:40|41902.2|41882.2|41904.7|41884.7|41904.7|41884.7|41902.2|41882.2|2
1632982800000|2021-09-30 06:20:00|41902.2|41882.2|41904.7|41884.7|41904.7|41884.7|41901.3|41881.3|0
1632982810000|2021-09-30 06:20:10|41903|41883|41901.5|41881.5|41903.1|41883.1|41901.5|41881.5|5
1632982820000|2021-09-30 06:20:20|41901.3|41881.3|41899.7|41879.7|41904.7|41884.7|41899.7|41879.7|3
1632982830000|2021-09-30 06:20:30|41902.2|41882.2|41902.2|41882.2|41902.2|41882.2|41902.2|41882.2|0
1632982840000|2021-09-30 06:20:40|41903.8|41883.8|41904.7|41884.7|41904.7|41884.7|41902.2|41882.2|15
1632982850000|2021-09-30 06:20:50|41902.2|41882.2|41899.7|41879.7|41903.1|41883.1|41899.7|41879.7|1
1632982860000|2021-09-30 06:21:00|41902.2|41882.2|41898.1|41878.1|41902.2|41882.2|41898.1|41878.1|3
1632982880000|2021-09-30 06:21:20|41897.2|41877.2|41894.7|41874.7|41897.2|41877.2|41894.7|41874.7|2
1632982890000|2021-09-30 06:21:30|41893.1|41873.1|41890.6|41870.6|41894.7|41874.7|41889|41869|1
1632982900000|2021-09-30 06:21:40|41889|41869|41892.2|41872.2|41892.2|41872.2|41888.1|41868.1|1
1632982920000|2021-09-30 06:22:00|41890.6|41870.6|41887.2|41867.2|41892.2|41872.2|41887.2|41867.2|2
1632982930000|2021-09-30 06:22:10|41889.7|41869.7|41887.2|41867.2|41889.7|41869.7|41884.7|41864.7|0
1632982940000|2021-09-30 06:22:20|41886.3|41866.3|41886.3|41866.3|41886.3|41866.3|41886.3|41866.3|1
1632982950000|2021-09-30 06:22:30|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|4
1632982960000|2021-09-30 06:22:40|41885.6|41865.6|41889.7|41869.7|41889.7|41869.7|41885.6|41865.6|2
1632982970000|2021-09-30 06:22:50|41887.2|41867.2|41887.2|41867.2|41887.2|41867.2|41887.2|41867.2|0
1632982990000|2021-09-30 06:23:10|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|2
1632983010000|2021-09-30 06:23:30|41886.3|41866.3|41889.7|41869.7|41889.7|41869.7|41886.3|41866.3|4
1632983030000|2021-09-30 06:23:50|41887.2|41867.2|41889.7|41869.7|41889.7|41869.7|41887.2|41867.2|0
1632983040000|2021-09-30 06:24:00|41891.3|41871.3|41889.7|41869.7|41892.2|41872.2|41889.7|41869.7|12
1632983050000|2021-09-30 06:24:10|41888.1|41868.1|41892.2|41872.2|41892.2|41872.2|41888.1|41868.1|0
1632983060000|2021-09-30 06:24:20|41889.7|41869.7|41889.7|41869.7|41889.7|41869.7|41889.7|41869.7|2
1632983070000|2021-09-30 06:24:30|41888.8|41868.8|41887.2|41867.2|41889.7|41869.7|41887.2|41867.2|3
1632983080000|2021-09-30 06:24:40|||||||||1
1632983090000|2021-09-30 06:24:50|41884.7|41864.7|41877.2|41857.2|41884.7|41864.7|41877.2|41857.2|4
1632983100000|2021-09-30 06:25:00|41876.3|41856.3|41859.7|41839.7|41876.3|41856.3|41859.7|41839.7|23
1632983110000|2021-09-30 06:25:10|41857.2|41837.2|41858.1|41838.1|41858.1|41838.1|41855.6|41835.6|9
1632983120000|2021-09-30 06:25:20|41862.2|41842.2|41869.7|41849.7|41869.7|41849.7|41862.2|41842.2|0
1632983130000|2021-09-30 06:25:30|41867.2|41847.2|41863.1|41843.1|41867.2|41847.2|41863.1|41843.1|2
1632983140000|2021-09-30 06:25:40|41865.6|41845.6|41867.2|41847.2|41867.2|41847.2|41863.1|41843.1|5
1632983150000|2021-09-30 06:25:50|41868.8|41848.8|41869.7|41849.7|41869.7|41849.7|41867.2|41847.2|4
1632983160000|2021-09-30 06:26:00|41871.3|41851.3|41869.7|41849.7|41872.2|41852.2|41867.2|41847.2|3
1632983180000|2021-09-30 06:26:20|41868.1|41848.1|41869.7|41849.7|41869.7|41849.7|41867.2|41847.2|1
1632983190000|2021-09-30 06:26:30|41868|41848|41854.7|41834.7|41868|41848|41854.7|41834.7|23
1632983200000|2021-09-30 06:26:40|41856.3|41836.3|41854.7|41834.7|41859.7|41839.7|41854.7|41834.7|1
1632983220000|2021-09-30 06:27:00|41852.2|41832.2|41861.3|41841.3|41861.3|41841.3|41852.2|41832.2|4
1632983230000|2021-09-30 06:27:10|41862.2|41842.2|41862.2|41842.2|41864.7|41844.7|41859.7|41839.7|1
1632983240000|2021-09-30 06:27:20|41864.7|41844.7|41862.2|41842.2|41864.7|41844.7|41862.2|41842.2|3
1632983250000|2021-09-30 06:27:30|||||||||1
1632983260000|2021-09-30 06:27:40|41857.2|41837.2|41854.7|41834.7|41857.2|41837.2|41854.7|41834.7|10
1632983270000|2021-09-30 06:27:50|41857.2|41837.2|41854.7|41834.7|41857.2|41837.2|41852.2|41832.2|0
1632983280000|2021-09-30 06:28:00|41852.2|41832.2|41852.2|41832.2|41852.2|41832.2|41852.2|41832.2|0
1632983290000|2021-09-30 06:28:10|41854.7|41834.7|41852.2|41832.2|41857.2|41837.2|41849.7|41829.7|4
1632983300000|2021-09-30 06:28:20|41850.6|41830.6|41849.7|41829.7|41852.2|41832.2|41849.7|41829.7|4
1632983310000|2021-09-30 06:28:30|41847.2|41827.2|41847.2|41827.2|41849.7|41829.7|41847.2|41827.2|1
1632983320000|2021-09-30 06:28:40|41844.7|41824.7|41844.7|41824.7|41847.2|41827.2|41844.7|41824.7|2
1632983330000|2021-09-30 06:28:50|41847.2|41827.2|41842.2|41822.2|41847.2|41827.2|41842.2|41822.2|5
1632983340000|2021-09-30 06:29:00|41835.6|41815.6|41839.7|41819.7|41839.7|41819.7|41832.2|41812.2|39
1632983350000|2021-09-30 06:29:10|41841.3|41821.3|41841.3|41821.3|41842.2|41822.2|41841.3|41821.3|2
1632983360000|2021-09-30 06:29:20|41840.5|41820.5|41838.1|41818.1|41841.3|41821.3|41837.2|41817.2|13
1632983370000|2021-09-30 06:29:30|41837.2|41817.2|41833.1|41813.1|41837.2|41817.2|41833.1|41813.1|1
1632983380000|2021-09-30 06:29:40|41832.2|41812.2|41832.2|41812.2|41832.2|41812.2|41827.2|41807.2|16
1632983390000|2021-09-30 06:29:50|41829.7|41809.7|41818.8|41798.8|41838.8|41818.8|41818.8|41798.8|34
1632983400000|2021-09-30 06:30:00|41817.2|41797.2|41814.7|41794.7|41819.7|41799.7|41814.7|41794.7|3
1632983410000|2021-09-30 06:30:10|41812.2|41792.2|41809.7|41789.7|41812.2|41792.2|41807.2|41787.2|6
1632983420000|2021-09-30 06:30:20|41808.1|41788.1|41811.3|41791.3|41812.2|41792.2|41807.2|41787.2|1
1632983430000|2021-09-30 06:30:30|41810.6|41790.6|41807.2|41787.2|41810.6|41790.6|41807.2|41787.2|0
1632983440000|2021-09-30 06:30:40|41811.3|41791.3|41804.7|41784.7|41812.2|41792.2|41804.7|41784.7|14
1632983450000|2021-09-30 06:30:50|41807.2|41787.2|41794.7|41774.7|41807.2|41787.2|41793.1|41773.1|47
1632983460000|2021-09-30 06:31:00|41796.3|41776.3|41793.8|41773.8|41796.3|41776.3|41788.8|41768.8|7
1632983470000|2021-09-30 06:31:10|41792.2|41772.2|41788|41768|41793.8|41773.8|41784.7|41764.7|3
1632983480000|2021-09-30 06:31:20|41788.8|41768.8|41784.7|41764.7|41789.7|41769.7|41784.7|41764.7|3
1632983490000|2021-09-30 06:31:30|41787.2|41767.2|41781.3|41761.3|41787.2|41767.2|41781.3|41761.3|12
1632983500000|2021-09-30 06:31:40|41780.5|41760.5|41777.2|41757.2|41781.3|41761.3|41777.2|41757.2|0
1632983510000|2021-09-30 06:31:50|41782.2|41762.2|41778.8|41758.8|41782.2|41762.2|41777.2|41757.2|4
1632983520000|2021-09-30 06:32:00|41782.2|41762.2|41782.2|41762.2|41784.7|41764.7|41782.2|41762.2|5
1632983530000|2021-09-30 06:32:10|||||||||3
1632983540000|2021-09-30 06:32:20|41779.7|41759.7|41782.2|41762.2|41782.2|41762.2|41779.7|41759.7|2
1632983550000|2021-09-30 06:32:30|41784.7|41764.7|41779.7|41759.7|41784.7|41764.7|41779.7|41759.7|6
1632983560000|2021-09-30 06:32:40|41782.2|41762.2|41792.2|41772.2|41792.2|41772.2|41782.2|41762.2|10
1632983570000|2021-09-30 06:32:50|41791.3|41771.3|41787.2|41767.2|41791.3|41771.3|41787.2|41767.2|7
1632983580000|2021-09-30 06:33:00|41789.7|41769.7|41784.7|41764.7|41789.7|41769.7|41784.7|41764.7|9
1632983590000|2021-09-30 06:33:10|41787.2|41767.2|41781.3|41761.3|41787.2|41767.2|41781.3|41761.3|13
1632983600000|2021-09-30 06:33:20|41782.2|41762.2|41781.3|41761.3|41782.2|41762.2|41781.3|41761.3|5
1632983610000|2021-09-30 06:33:30|41777.2|41757.2|41775.6|41755.6|41777.2|41757.2|41774|41754|6
1632983620000|2021-09-30 06:33:40|41773.1|41753.1|41774.7|41754.7|41776.3|41756.3|41773.1|41753.1|1
1632983630000|2021-09-30 06:33:50|41776.3|41756.3|41786.3|41766.3|41786.3|41766.3|41776.3|41756.3|27
1632983640000|2021-09-30 06:34:00|41787.2|41767.2|41793.8|41773.8|41793.8|41773.8|41787.2|41767.2|15
1632983650000|2021-09-30 06:34:10|41792.2|41772.2|41791.3|41771.3|41793.8|41773.8|41791.3|41771.3|4
1632983660000|2021-09-30 06:34:20|41789.7|41769.7|41788.8|41768.8|41791.3|41771.3|41788.8|41768.8|7
1632983670000|2021-09-30 06:34:30|41787.2|41767.2|41779.7|41759.7|41787.2|41767.2|41779.7|41759.7|4
1632983680000|2021-09-30 06:34:40|41780.6|41760.6|41778.8|41758.8|41780.6|41760.6|41775.6|41755.6|10
1632983690000|2021-09-30 06:34:50|41779.7|41759.7|41786.3|41766.3|41787.2|41767.2|41779.7|41759.7|12
1632983700000|2021-09-30 06:35:00|41787.2|41767.2|41778.8|41758.8|41787.2|41767.2|41778.8|41758.8|14
1632983710000|2021-09-30 06:35:10|41779.7|41759.7|41776.3|41756.3|41781.3|41761.3|41776.3|41756.3|4
1632983720000|2021-09-30 06:35:20|41773.8|41753.8|41776.3|41756.3|41778.8|41758.8|41773.8|41753.8|10
1632983730000|2021-09-30 06:35:30|41778.1|41758.1|41781.3|41761.3|41785.5|41765.5|41778.1|41758.1|9
1632983740000|2021-09-30 06:35:40|41778.8|41758.8|41759.7|41739.7|41778.8|41758.8|41759.7|41739.7|26
1632983750000|2021-09-30 06:35:50|41761.3|41741.3|41758.8|41738.8|41763.8|41743.8|41758.8|41738.8|4
1632983760000|2021-09-30 06:36:00|41761.3|41741.3|41748.8|41728.8|41761.3|41741.3|41745.6|41725.6|19
1632983770000|2021-09-30 06:36:10|41749.7|41729.7|41748.1|41728.1|41759|41739|41748.1|41728.1|47
1632983780000|2021-09-30 06:36:20|41750.6|41730.6|41748.1|41728.1|41750.6|41730.6|41748.1|41728.1|4
1632983790000|2021-09-30 06:36:30|41749.7|41729.7|41749.7|41729.7|41752.2|41732.2|41749.7|41729.7|2
1632983800000|2021-09-30 06:36:40|41747.2|41727.2|41747.2|41727.2|41747.2|41727.2|41747.2|41727.2|13
1632983810000|2021-09-30 06:36:50|41752.2|41732.2|41757.2|41737.2|41757.2|41737.2|41752.2|41732.2|15
1632983820000|2021-09-30 06:37:00|41762.2|41742.2|41757.2|41737.2|41762.2|41742.2|41757.2|41737.2|9
1632983830000|2021-09-30 06:37:10|41758.1|41738.1|41764.7|41744.7|41764.7|41744.7|41758.1|41738.1|2
1632983840000|2021-09-30 06:37:20|41767.2|41747.2|41788.8|41768.8|41791.3|41771.3|41764.7|41744.7|47
1632983850000|2021-09-30 06:37:30|41787.2|41767.2|41791.3|41771.3|41791.3|41771.3|41787.2|41767.2|3
1632983860000|2021-09-30 06:37:40|41792.9|41772.9|41796.3|41776.3|41796.3|41776.3|41791.3|41771.3|8
1632983870000|2021-09-30 06:37:50|41797.2|41777.2|41798.8|41778.8|41798.8|41778.8|41796.3|41776.3|0
1632983880000|2021-09-30 06:38:00|41796.3|41776.3|41796.3|41776.3|41796.3|41776.3|41793.8|41773.8|7
1632983890000|2021-09-30 06:38:10|41797.9|41777.9|41798.8|41778.8|41798.8|41778.8|41797.9|41777.9|1
1632983920000|2021-09-30 06:38:40|41801.3|41781.3|41801.3|41781.3|41801.3|41781.3|41801.3|41781.3|10
1632983930000|2021-09-30 06:38:50|41803.8|41783.8|41808.8|41788.8|41808.8|41788.8|41803.8|41783.8|2
1632983940000|2021-09-30 06:39:00|41807.9|41787.9|41808.8|41788.8|41811.3|41791.3|41806.3|41786.3|7
1632983950000|2021-09-30 06:39:10|41807.2|41787.2|41808.8|41788.8|41808.8|41788.8|41806.3|41786.3|3
1632983960000|2021-09-30 06:39:20|41806.3|41786.3|41806.3|41786.3|41806.3|41786.3|41806.3|41786.3|0
1632983970000|2021-09-30 06:39:30|41807.9|41787.9|41806.3|41786.3|41808.8|41788.8|41806.3|41786.3|0
1632983980000|2021-09-30 06:39:40|41803.8|41783.8|41804.7|41784.7|41805.4|41785.4|41802.2|41782.2|5
1632983990000|2021-09-30 06:39:50|41806.3|41786.3|41806.3|41786.3|41806.3|41786.3|41806.3|41786.3|3
1632984000000|2021-09-30 06:40:00|41809.6|41789.6|41817.9|41797.9|41817.9|41797.9|41809.6|41789.6|7
1632984010000|2021-09-30 06:40:10|41815.4|41795.4|41808.8|41788.8|41815.4|41795.4|41802.2|41782.2|22
1632984020000|2021-09-30 06:40:20|41810.4|41790.4|41813.8|41793.8|41817.9|41797.9|41810.4|41790.4|3
1632984030000|2021-09-30 06:40:30|41814.7|41794.7|41816.3|41796.3|41817.2|41797.2|41813.8|41793.8|3
1632984040000|2021-09-30 06:40:40|41820.4|41800.4|41826.3|41806.3|41826.3|41806.3|41820.4|41800.4|18
1632984050000|2021-09-30 06:40:50|41823.8|41803.8|41813.8|41793.8|41826.3|41806.3|41813.8|41793.8|13
1632984060000|2021-09-30 06:41:00|||||||||2
1632984070000|2021-09-30 06:41:10|41816.3|41796.3|41821.3|41801.3|41822.9|41802.9|41816.3|41796.3|11
1632984080000|2021-09-30 06:41:20|41818.8|41798.8|41819.7|41799.7|41821.3|41801.3|41818.8|41798.8|1
1632984110000|2021-09-30 06:41:50|41821.3|41801.3|41817.2|41797.2|41821.3|41801.3|41817.2|41797.2|4
1632984120000|2021-09-30 06:42:00|41818.1|41798.1|41814.7|41794.7|41819.7|41799.7|41814.7|41794.7|11
1632984130000|2021-09-30 06:42:10|||||||||2
1632984140000|2021-09-30 06:42:20|41812.9|41792.9|41807.2|41787.2|41812.9|41792.9|41807.2|41787.2|10
1632984150000|2021-09-30 06:42:30|41804.7|41784.7|41807.2|41787.2|41808.8|41788.8|41804.7|41784.7|7
1632984160000|2021-09-30 06:42:40|41810.4|41790.4|41814.7|41794.7|41814.7|41794.7|41810.4|41790.4|1
1632984170000|2021-09-30 06:42:50|41819.7|41799.7|41819.7|41799.7|41819.7|41799.7|41819.7|41799.7|4
1632984180000|2021-09-30 06:43:00|41824.7|41804.7|41824.7|41804.7|41824.7|41804.7|41819.7|41799.7|1
1632984190000|2021-09-30 06:43:10|41821.5|41801.5|41824.7|41804.7|41824.7|41804.7|41819.7|41799.7|2
1632984200000|2021-09-30 06:43:20|41823.1|41803.1|41824.7|41804.7|41824.7|41804.7|41823.1|41803.1|0
1632984220000|2021-09-30 06:43:40|41821.3|41801.3|41819.7|41799.7|41821.3|41801.3|41817.2|41797.2|16
1632984230000|2021-09-30 06:43:50|41817.2|41797.2|41819.7|41799.7|41822.2|41802.2|41817.2|41797.2|1
1632984240000|2021-09-30 06:44:00|41821.3|41801.3|41819.7|41799.7|41824.7|41804.7|41819.7|41799.7|5
1632984250000|2021-09-30 06:44:10|41817.2|41797.2|41815.6|41795.6|41817.2|41797.2|41815.6|41795.6|0
1632984260000|2021-09-30 06:44:20|41817.2|41797.2|41816.3|41796.3|41817.2|41797.2|41815.6|41795.6|2
1632984270000|2021-09-30 06:44:30|41814.7|41794.7|41814.7|41794.7|41814.7|41794.7|41813.8|41793.8|0
1632984280000|2021-09-30 06:44:40|41813.8|41793.8|41814.7|41794.7|41814.7|41794.7|41809.7|41789.7|2
1632984290000|2021-09-30 06:44:50|41813.1|41793.1|41809.7|41789.7|41813.1|41793.1|41809.7|41789.7|2
1632984300000|2021-09-30 06:45:00|41808.1|41788.1|41791.5|41771.5|41808.1|41788.1|41791.5|41771.5|7
1632984310000|2021-09-30 06:45:10|41790.6|41770.6|41785.6|41765.6|41790.6|41770.6|41785.6|41765.6|3
1632984320000|2021-09-30 06:45:20|41784.7|41764.7|41787.2|41767.2|41787.2|41767.2|41784.7|41764.7|1
1632984330000|2021-09-30 06:45:30|41788.1|41768.1|41789.7|41769.7|41789.7|41769.7|41787.2|41767.2|2
1632984340000|2021-09-30 06:45:40|41791.3|41771.3|41791.3|41771.3|41791.3|41771.3|41791.3|41771.3|3
1632984350000|2021-09-30 06:45:50|41787.2|41767.2|41768.1|41748.1|41787.2|41767.2|41766.4|41746.4|9
1632984360000|2021-09-30 06:46:00|41769.7|41749.7|41769.7|41749.7|41769.7|41749.7|41769.7|41749.7|3
1632984370000|2021-09-30 06:46:10|41770.6|41750.6|41772.2|41752.2|41772.2|41752.2|41769.7|41749.7|2
1632984390000|2021-09-30 06:46:30|41773.8|41753.8|41782.2|41762.2|41782.2|41762.2|41773.8|41753.8|4
1632984400000|2021-09-30 06:46:40|41784.7|41764.7|41787.2|41767.2|41787.2|41767.2|41784.7|41764.7|4
1632984410000|2021-09-30 06:46:50|41789.7|41769.7|41784.7|41764.7|41789.7|41769.7|41784.7|41764.7|2
1632984420000|2021-09-30 06:47:00|41787.2|41767.2|41779.7|41759.7|41787.2|41767.2|41779.7|41759.7|6
1632984430000|2021-09-30 06:47:10|41777.2|41757.2|41774.7|41754.7|41777.2|41757.2|41774.7|41754.7|3
1632984440000|2021-09-30 06:47:20|41777.2|41757.2|41772.2|41752.2|41777.2|41757.2|41772.2|41752.2|6
1632984450000|2021-09-30 06:47:30|41773.1|41753.1|41774.7|41754.7|41774.7|41754.7|41772.2|41752.2|0
1632984460000|2021-09-30 06:47:40|41773.8|41753.8|41764.7|41744.7|41775.4|41755.4|41762.2|41742.2|43
1632984470000|2021-09-30 06:47:50|41763.8|41743.8|41764.7|41744.7|41767.2|41747.2|41762.2|41742.2|7
1632984480000|2021-09-30 06:48:00|41768.8|41748.8|41772.2|41752.2|41772.2|41752.2|41768.8|41748.8|9
1632984490000|2021-09-30 06:48:10|41775.4|41755.4|41783.8|41763.8|41783.8|41763.8|41775.4|41755.4|0
1632984500000|2021-09-30 06:48:20|41787.2|41767.2|41787.2|41767.2|41787.2|41767.2|41785.6|41765.6|3
1632984510000|2021-09-30 06:48:30|41784.7|41764.7|41794.7|41774.7|41794.7|41774.7|41784.7|41764.7|7
1632984520000|2021-09-30 06:48:40|41797.2|41777.2|41797.2|41777.2|41799.7|41779.7|41795.6|41775.6|2
1632984530000|2021-09-30 06:48:50|41794.7|41774.7|41792.2|41772.2|41797.2|41777.2|41790.6|41770.6|3
1632984540000|2021-09-30 06:49:00|41795.6|41775.6|41797.2|41777.2|41799.7|41779.7|41795.6|41775.6|6
1632984550000|2021-09-30 06:49:10|41798.1|41778.1|41797.2|41777.2|41802.2|41782.2|41795.6|41775.6|5
1632984560000|2021-09-30 06:49:20|41795.6|41775.6|41791.4|41771.4|41795.6|41775.6|41791.4|41771.4|2
1632984570000|2021-09-30 06:49:30|41788.9|41768.9|41788.9|41768.9|41788.9|41768.9|41788.9|41768.9|0
1632984580000|2021-09-30 06:49:40|41783.8|41763.8|41798.8|41778.8|41798.8|41778.8|41779.7|41759.7|16
1632984590000|2021-09-30 06:49:50|41799.7|41779.7|41808.8|41788.8|41808.8|41788.8|41798.8|41778.8|34
1632984600000|2021-09-30 06:50:00|41809.7|41789.7|41813.8|41793.8|41815.4|41795.4|41809.7|41789.7|5
1632984610000|2021-09-30 06:50:10|41812.9|41792.9|41801.3|41781.3|41812.9|41792.9|41801.3|41781.3|7
1632984620000|2021-09-30 06:50:20|41799.7|41779.7|41801.3|41781.3|41801.3|41781.3|41799.7|41779.7|2
1632984630000|2021-09-30 06:50:30|41799.7|41779.7|41799.7|41779.7|41799.7|41779.7|41799.7|41779.7|0
1632984640000|2021-09-30 06:50:40|41802.2|41782.2|41803.8|41783.8|41803.8|41783.8|41802.2|41782.2|5
1632984650000|2021-09-30 06:50:50|41806.3|41786.3|41806.3|41786.3|41808.8|41788.8|41803.8|41783.8|5
1632984660000|2021-09-30 06:51:00|41807.9|41787.9|41806.3|41786.3|41808.8|41788.8|41802.9|41782.9|2
1632984670000|2021-09-30 06:51:10|41804.7|41784.7|41804.7|41784.7|41804.7|41784.7|41804.7|41784.7|0
1632984680000|2021-09-30 06:51:20|41808.8|41788.8|41809.7|41789.7|41809.7|41789.7|41808.8|41788.8|2
1632984690000|2021-09-30 06:51:30|41812.2|41792.2|41812.2|41792.2|41813.8|41793.8|41809.7|41789.7|5
1632984700000|2021-09-30 06:51:40|41809.7|41789.7|41813.8|41793.8|41813.8|41793.8|41808.8|41788.8|0
1632984710000|2021-09-30 06:51:50|41810.6|41790.6|41811.3|41791.3|41811.3|41791.3|41809.7|41789.7|3
1632984730000|2021-09-30 06:52:10|41812.9|41792.9|41806.3|41786.3|41813.8|41793.8|41803.8|41783.8|16
1632984740000|2021-09-30 06:52:20|41804.7|41784.7|41804.7|41784.7|41806.3|41786.3|41804.7|41784.7|0
1632984750000|2021-09-30 06:52:30|41806.3|41786.3|41809.7|41789.7|41809.7|41789.7|41806.3|41786.3|2
1632984760000|2021-09-30 06:52:40|||||||||2
1632984780000|2021-09-30 06:53:00|41810.6|41790.6|41809.7|41789.7|41810.6|41790.6|41809.7|41789.7|1
1632984790000|2021-09-30 06:53:10|41808.1|41788.1|41805.6|41785.6|41809.7|41789.7|41805.6|41785.6|3
1632984800000|2021-09-30 06:53:20|41807.2|41787.2|41809.7|41789.7|41809.7|41789.7|41807.2|41787.2|1
1632984810000|2021-09-30 06:53:30|41807.2|41787.2|41807.2|41787.2|41807.2|41787.2|41805.6|41785.6|1
1632984820000|2021-09-30 06:53:40|41808.1|41788.1|41807.2|41787.2|41808.1|41788.1|41807.2|41787.2|3
1632984840000|2021-09-30 06:54:00|41809.7|41789.7|41811.3|41791.3|41812.2|41792.2|41807.2|41787.2|4
1632984850000|2021-09-30 06:54:10|41812.9|41792.9|41811.3|41791.3|41812.9|41792.9|41811.3|41791.3|0
1632984870000|2021-09-30 06:54:30|41809.7|41789.7|41809.7|41789.7|41809.7|41789.7|41809.7|41789.7|0
1632984890000|2021-09-30 06:54:50|41812.2|41792.2|41813.8|41793.8|41813.8|41793.8|41812.2|41792.2|1
1632984900000|2021-09-30 06:55:00|41814.7|41794.7|41816.3|41796.3|41816.3|41796.3|41813.8|41793.8|3
1632984910000|2021-09-30 06:55:10|41820.4|41800.4|41824.7|41804.7|41824.7|41804.7|41820.4|41800.4|4
1632984920000|2021-09-30 06:55:20|41826.3|41806.3|41827.2|41807.2|41827.2|41807.2|41824.7|41804.7|5
1632984930000|2021-09-30 06:55:30|41825.6|41805.6|41829.7|41809.7|41829.7|41809.7|41824.7|41804.7|1
1632984940000|2021-09-30 06:55:40|41830.6|41810.6|41828.8|41808.8|41831.3|41811.3|41827.2|41807.2|8
1632984950000|2021-09-30 06:55:50|41826.3|41806.3|41816.3|41796.3|41826.3|41806.3|41816.3|41796.3|4
1632984960000|2021-09-30 06:56:00|41815.4|41795.4|41808.8|41788.8|41816.3|41796.3|41808.8|41788.8|2
1632984970000|2021-09-30 06:56:10|41811.3|41791.3|41811.3|41791.3|41811.3|41791.3|41811.3|41791.3|2
1632984980000|2021-09-30 06:56:20|41812.2|41792.2|41813.8|41793.8|41813.8|41793.8|41812.2|41792.2|1
1632984990000|2021-09-30 06:56:30|41812.9|41792.9|41813.8|41793.8|41813.8|41793.8|41812.9|41792.9|1
1632985000000|2021-09-30 06:56:40|||||||||1
1632985010000|2021-09-30 06:56:50|41814.7|41794.7|41818.8|41798.8|41818.8|41798.8|41814.7|41794.7|16
1632985050000|2021-09-30 06:57:30|41821.3|41801.3|41821.3|41801.3|41821.3|41801.3|41821.3|41801.3|0
1632985060000|2021-09-30 06:57:40|41822.2|41802.2|41821.3|41801.3|41823.8|41803.8|41821.3|41801.3|2
1632985070000|2021-09-30 06:57:50|||||||||1
1632985080000|2021-09-30 06:58:00|41822.2|41802.2|41827.9|41807.9|41827.9|41807.9|41822.2|41802.2|5
1632985090000|2021-09-30 06:58:10|41828.8|41808.8|41828.8|41808.8|41828.8|41808.8|41826.3|41806.3|1
1632985100000|2021-09-30 06:58:20|41829.7|41809.7|41831.3|41811.3|41831.3|41811.3|41829.7|41809.7|0
1632985110000|2021-09-30 06:58:30|41830.4|41810.4|41831.3|41811.3|41831.3|41811.3|41828.8|41808.8|1
1632985120000|2021-09-30 06:58:40|41827.9|41807.9|41826.3|41806.3|41827.9|41807.9|41826.3|41806.3|4
1632985130000|2021-09-30 06:58:50|41823.8|41803.8|41823.8|41803.8|41826.3|41806.3|41821.3|41801.3|4
1632985140000|2021-09-30 06:59:00|41826.3|41806.3|41845.4|41825.4|41845.4|41825.4|41823.8|41803.8|11
1632985150000|2021-09-30 06:59:10|41842.9|41822.9|41842.9|41822.9|41842.9|41822.9|41842.9|41822.9|3
1632985160000|2021-09-30 06:59:20|||||||||3
1632985170000|2021-09-30 06:59:30|41845.4|41825.4|41846.3|41826.3|41847|41827|41842.9|41822.9|6
1632985180000|2021-09-30 06:59:40|41838.8|41818.8|41830.4|41810.4|41838.8|41818.8|41825.4|41805.4|24
1632985190000|2021-09-30 06:59:50|41832|41812|41847.9|41827.9|41847.9|41827.9|41832|41812|17
1632985200000|2021-09-30 07:00:00|41846.3|41826.3|41843.8|41823.8|41856.3|41836.3|41841.3|41821.3|37
1632985210000|2021-09-30 07:00:10|41844.7|41824.7|41809.7|41789.7|41846.3|41826.3|41801.4|41781.4|24
1632985220000|2021-09-30 07:00:20|41810.6|41790.6|41788.8|41768.8|41810.6|41790.6|41788.8|41768.8|13
1632985230000|2021-09-30 07:00:30|41787.2|41767.2|41772.2|41752.2|41787.2|41767.2|41772.2|41752.2|12
1632985240000|2021-09-30 07:00:40|41763.1|41743.1|41740.6|41720.6|41763.1|41743.1|41738.8|41718.8|35
1632985250000|2021-09-30 07:00:50|||||||||4
1632985260000|2021-09-30 07:01:00|41742.2|41722.2|41748.8|41728.8|41751.3|41731.3|41737.2|41717.2|15
1632985270000|2021-09-30 07:01:10|41752.2|41732.2|41771.3|41751.3|41771.3|41751.3|41752.2|41732.2|8
1632985280000|2021-09-30 07:01:20|41769.7|41749.7|41769.7|41749.7|41769.7|41749.7|41769.7|41749.7|2
1632985290000|2021-09-30 07:01:30|41772.9|41752.9|41787.9|41767.9|41787.9|41767.9|41772.9|41752.9|9
1632985300000|2021-09-30 07:01:40|41788.8|41768.8|41801.3|41781.3|41801.3|41781.3|41788.8|41768.8|1
1632985310000|2021-09-30 07:01:50|41799.7|41779.7|41813.1|41793.1|41813.1|41793.1|41799.7|41779.7|1
1632985320000|2021-09-30 07:02:00|41811.4|41791.4|41825.4|41805.4|41825.4|41805.4|41810.6|41790.6|9
1632985330000|2021-09-30 07:02:10|41826.3|41806.3|41818.8|41798.8|41826.3|41806.3|41807.9|41787.9|11
1632985350000|2021-09-30 07:02:30|41813.8|41793.8|41810.6|41790.6|41813.8|41793.8|41810.6|41790.6|1
1632985360000|2021-09-30 07:02:40|41809.7|41789.7|41809.7|41789.7|41809.7|41789.7|41809.7|41789.7|1
1632985370000|2021-09-30 07:02:50|41807.2|41787.2|41809.7|41789.7|41809.7|41789.7|41807.2|41787.2|1
1632985380000|2021-09-30 07:03:00|41808.8|41788.8|41802.2|41782.2|41809.7|41789.7|41802.2|41782.2|4
1632985390000|2021-09-30 07:03:10|41803.8|41783.8|41812.2|41792.2|41812.2|41792.2|41803.8|41783.8|2
1632985410000|2021-09-30 07:03:30|41809.7|41789.7|41806.3|41786.3|41809.7|41789.7|41806.3|41786.3|1
1632985420000|2021-09-30 07:03:40|41803.8|41783.8|41796.3|41776.3|41803.8|41783.8|41796.3|41776.3|2
1632985430000|2021-09-30 07:03:50|41794.7|41774.7|41793.8|41773.8|41796.3|41776.3|41793.8|41773.8|0
1632985440000|2021-09-30 07:04:00|41790.4|41770.4|41788.8|41768.8|41790.4|41770.4|41788.8|41768.8|6
1632985450000|2021-09-30 07:04:10|41787.9|41767.9|41776.3|41756.3|41787.9|41767.9|41776.3|41756.3|10
1632985460000|2021-09-30 07:04:20|41773.8|41753.8|41773.8|41753.8|41773.8|41753.8|41773.8|41753.8|0
1632985470000|2021-09-30 07:04:30|41771.3|41751.3|41769.7|41749.7|41771.3|41751.3|41769.7|41749.7|0
1632985480000|2021-09-30 07:04:40|41768.8|41748.8|41769.7|41749.7|41769.7|41749.7|41768.8|41748.8|1
1632985490000|2021-09-30 07:04:50|41770.5|41750.5|41769.7|41749.7|41770.5|41750.5|41769.7|41749.7|0
1632985500000|2021-09-30 07:05:00|41770.5|41750.5|41782.2|41762.2|41782.2|41762.2|41770.5|41750.5|2
1632985510000|2021-09-30 07:05:10|41783|41763|41782.2|41762.2|41783|41763|41782.2|41762.2|2
1632985520000|2021-09-30 07:05:20|41783|41763|41776.3|41756.3|41783|41763|41776.3|41756.3|2
1632985530000|2021-09-30 07:05:30|41773.8|41753.8|41764.7|41744.7|41773.8|41753.8|41764.7|41744.7|3
1632985540000|2021-09-30 07:05:40|41763.8|41743.8|41762.2|41742.2|41763.8|41743.8|41762.2|41742.2|0
1632985550000|2021-09-30 07:05:50|41752.2|41732.2|41743.8|41723.8|41752.2|41732.2|41743.8|41723.8|15
1632985560000|2021-09-30 07:06:00|41745.4|41725.4|41745.4|41725.4|41745.4|41725.4|41745.4|41725.4|1
1632985570000|2021-09-30 07:06:10|41731.3|41711.3|41733.8|41713.8|41733.8|41713.8|41731.3|41711.3|5
1632985580000|2021-09-30 07:06:20|41734.7|41714.7|41729.7|41709.7|41734.7|41714.7|41729.7|41709.7|5
1632985590000|2021-09-30 07:06:30|41730.5|41710.5|41734.7|41714.7|41734.7|41714.7|41729.7|41709.7|2
1632985600000|2021-09-30 07:06:40|41737.2|41717.2|41738.8|41718.8|41738.8|41718.8|41737.2|41717.2|1
1632985610000|2021-09-30 07:06:50|41741.3|41721.3|41736.3|41716.3|41741.3|41721.3|41734.7|41714.7|6
1632985620000|2021-09-30 07:07:00|41734.7|41714.7|41743.8|41723.8|41743.8|41723.8|41734.7|41714.7|5
1632985630000|2021-09-30 07:07:10|41746.3|41726.3|41746.3|41726.3|41746.3|41726.3|41746.3|41726.3|2
1632985640000|2021-09-30 07:07:20|41747.2|41727.2|41741.4|41721.4|41747.2|41727.2|41741.4|41721.4|15
1632985650000|2021-09-30 07:07:30|||||||||3
1632985660000|2021-09-30 07:07:40|41735.5|41715.5|41704.7|41684.7|41735.5|41715.5|41704.7|41684.7|62
1632985670000|2021-09-30 07:07:50|41701.4|41681.4|41684.7|41664.7|41702.2|41682.2|41684.7|41664.7|61
1632985680000|2021-09-30 07:08:00|41683|41663|41689.7|41669.7|41689.7|41669.7|41683|41663|11
1632985690000|2021-09-30 07:08:10|41690.5|41670.5|41687.2|41667.2|41690.5|41670.5|41687.2|41667.2|4
1632985700000|2021-09-30 07:08:20|41689.7|41669.7|41649.7|41629.7|41689.7|41669.7|41614.7|41594.7|29
1632985710000|2021-09-30 07:08:30|41648.8|41628.8|41649.7|41629.7|41652.2|41632.2|41648.8|41628.8|9
1632985720000|2021-09-30 07:08:40|41651.3|41631.3|41641.4|41621.4|41651.3|41631.3|41641.4|41621.4|16
1632985730000|2021-09-30 07:08:50|41638.9|41618.9|41619.7|41599.7|41638.9|41618.9|41619.7|41599.7|2
1632985740000|2021-09-30 07:09:00|41616.4|41596.4|41617.2|41597.2|41617.2|41597.2|41607.2|41587.2|16
1632985750000|2021-09-30 07:09:10|41615.5|41595.5|41589.7|41569.7|41616.3|41596.3|41589.7|41569.7|14
1632985760000|2021-09-30 07:09:20|41592.9|41572.9|41602.3|41582.3|41609.7|41589.7|41592.9|41572.9|19
1632985770000|2021-09-30 07:09:30|41601.4|41581.4|41589.7|41569.7|41601.4|41581.4|41588.8|41568.8|15
1632985780000|2021-09-30 07:09:40|41591.3|41571.3|41619.7|41599.7|41619.7|41599.7|41591.3|41571.3|10
1632985790000|2021-09-30 07:09:50|41621.3|41601.3|41626.3|41606.3|41626.3|41606.3|41621.3|41601.3|6
1632985800000|2021-09-30 07:10:00|41622.2|41602.2|41628.8|41608.8|41630.5|41610.5|41622.2|41602.2|20
1632985810000|2021-09-30 07:10:10|41631.3|41611.3|41628.8|41608.8|41631.3|41611.3|41622|41602|6
1632985820000|2021-09-30 07:10:20|41633.8|41613.8|41609.5|41589.5|41636.3|41616.3|41607.9|41587.9|12
1632985830000|2021-09-30 07:10:30|41604.7|41584.7|41598|41578|41607.9|41587.9|41598|41578|19
1632985840000|2021-09-30 07:10:40|41596.3|41576.3|41583.8|41563.8|41596.3|41576.3|41582.2|41562.2|5
1632985850000|2021-09-30 07:10:50|41580.5|41560.5|41574.7|41554.7|41580.5|41560.5|41574.7|41554.7|11
1632985860000|2021-09-30 07:11:00|41569.7|41549.7|41582.2|41562.2|41582.2|41562.2|41563|41543|14
1632985870000|2021-09-30 07:11:10|41580.5|41560.5|41574.7|41554.7|41580.5|41560.5|41574.7|41554.7|6
1632985880000|2021-09-30 07:11:20|41572.2|41552.2|41577.2|41557.2|41577.2|41557.2|41572.2|41552.2|4
1632985890000|2021-09-30 07:11:30|41579.7|41559.7|41579.7|41559.7|41579.7|41559.7|41578|41558|10
1632985900000|2021-09-30 07:11:40|41576.4|41556.4|41576.3|41556.3|41579.7|41559.7|41576.3|41556.3|6
1632985910000|2021-09-30 07:11:50|41573.8|41553.8|41528|41508|41573.8|41553.8|41528|41508|25
1632985920000|2021-09-30 07:12:00|41525.5|41505.5|41543.8|41523.8|41543.8|41523.8|41523|41503|18
1632985930000|2021-09-30 07:12:10|41545.4|41525.4|41516.4|41496.4|41546.3|41526.3|41516.4|41496.4|33
1632985940000|2021-09-30 07:12:20|41518|41498|41527.2|41507.2|41527.2|41507.2|41518|41498|13
1632985950000|2021-09-30 07:12:30|41529.7|41509.7|41539.8|41519.8|41539.8|41519.8|41529.7|41509.7|21
1632985960000|2021-09-30 07:12:40|41549.7|41529.7|41561.3|41541.3|41561.3|41541.3|41549.7|41529.7|14
1632985970000|2021-09-30 07:12:50|41559.7|41539.7|41570.4|41550.4|41570.4|41550.4|41559.7|41539.7|7
1632985980000|2021-09-30 07:13:00|41572.2|41552.2|41572.2|41552.2|41572.2|41552.2|41569.7|41549.7|19
1632985990000|2021-09-30 07:13:10|41574.7|41554.7|41579.7|41559.7|41579.7|41559.7|41574.7|41554.7|6
1632986000000|2021-09-30 07:13:20|41582.2|41562.2|41584.7|41564.7|41584.7|41564.7|41579.7|41559.7|5
1632986010000|2021-09-30 07:13:30|41583|41563|41584.7|41564.7|41584.7|41564.7|41582.2|41562.2|6
1632986020000|2021-09-30 07:13:40|41587.2|41567.2|41593.8|41573.8|41593.8|41573.8|41587.2|41567.2|7
1632986030000|2021-09-30 07:13:50|41594.7|41574.7|41599.7|41579.7|41599.7|41579.7|41594.7|41574.7|3
1632986040000|2021-09-30 07:14:00|41597.2|41577.2|41588|41568|41599.7|41579.7|41585.5|41565.5|11
1632986050000|2021-09-30 07:14:10|41587.2|41567.2|41574.7|41554.7|41587.2|41567.2|41573|41553|5
1632986060000|2021-09-30 07:14:20|41576.3|41556.3|41580.5|41560.5|41583|41563|41576.3|41556.3|1
1632986070000|2021-09-30 07:14:30|41582.2|41562.2|41584.7|41564.7|41584.7|41564.7|41579.7|41559.7|1
1632986080000|2021-09-30 07:14:40|41564.7|41544.7|41564.7|41544.7|41564.7|41544.7|41564.7|41544.7|10
1632986090000|2021-09-30 07:14:50|41565.5|41545.5|41565.5|41545.5|41565.5|41545.5|41565.5|41545.5|2
1632986100000|2021-09-30 07:15:00|41564.7|41544.7|41569.7|41549.7|41569.7|41549.7|41564.7|41544.7|9
1632986110000|2021-09-30 07:15:10|41568|41548|41569.7|41549.7|41569.7|41549.7|41567.2|41547.2|4
1632986120000|2021-09-30 07:15:20|41571.3|41551.3|41583|41563|41586.3|41566.3|41571.3|41551.3|4
1632986130000|2021-09-30 07:15:30|41582.2|41562.2|41596.3|41576.3|41596.3|41576.3|41580.5|41560.5|8
1632986140000|2021-09-30 07:15:40|41599.7|41579.7|41601.3|41581.3|41601.3|41581.3|41599.7|41579.7|1
1632986150000|2021-09-30 07:15:50|41602.2|41582.2|41609.7|41589.7|41614.7|41594.7|41602.2|41582.2|6
1632986160000|2021-09-30 07:16:00|||||||||2
1632986170000|2021-09-30 07:16:10|41611.3|41591.3|41614.7|41594.7|41614.7|41594.7|41611.3|41591.3|10
1632986180000|2021-09-30 07:16:20|41616.3|41596.3|41615.5|41595.5|41618|41598|41614.7|41594.7|2
1632986190000|2021-09-30 07:16:30|41617.2|41597.2|41617.2|41597.2|41617.2|41597.2|41617.2|41597.2|1
1632986200000|2021-09-30 07:16:40|41619.7|41599.7|41624.7|41604.7|41624.7|41604.7|41619.7|41599.7|8
1632986210000|2021-09-30 07:16:50|41625.5|41605.5|41619.7|41599.7|41627.2|41607.2|41619.7|41599.7|12
1632986220000|2021-09-30 07:17:00|41615.4|41595.4|41627.2|41607.2|41627.2|41607.2|41615.4|41595.4|14
1632986230000|2021-09-30 07:17:10|41628.8|41608.8|41629.7|41609.7|41629.7|41609.7|41628.8|41608.8|7
1632986240000|2021-09-30 07:17:20|41628.8|41608.8|41635.5|41615.5|41635.5|41615.5|41628|41608|21
1632986250000|2021-09-30 07:17:30|41637.2|41617.2|41639.7|41619.7|41639.7|41619.7|41637.2|41617.2|1
1632986260000|2021-09-30 07:17:40|41641.3|41621.3|41661.3|41641.3|41662|41642|41641.3|41621.3|23
1632986270000|2021-09-30 07:17:50|41663.8|41643.8|41659.7|41639.7|41664.7|41644.7|41659.7|41639.7|3
1632986280000|2021-09-30 07:18:00|41658.8|41638.8|41656.4|41636.4|41658.8|41638.8|41656.4|41636.4|6
1632986290000|2021-09-30 07:18:10|41654.7|41634.7|41653|41633|41657.2|41637.2|41653|41633|2
1632986300000|2021-09-30 07:18:20|41654.7|41634.7|41654.7|41634.7|41654.7|41634.7|41654.7|41634.7|1
1632986310000|2021-09-30 07:18:30|41662.9|41642.9|41669.7|41649.7|41669.7|41649.7|41662.9|41642.9|9
1632986320000|2021-09-30 07:18:40|41670.5|41650.5|41674.7|41654.7|41674.7|41654.7|41669.7|41649.7|3
1632986330000|2021-09-30 07:18:50|41677.2|41657.2|41679.7|41659.7|41679.7|41659.7|41677.2|41657.2|3
1632986340000|2021-09-30 07:19:00|41682.9|41662.9|41689.7|41669.7|41694.7|41674.7|41681.3|41661.3|11
1632986350000|2021-09-30 07:19:10|41687.2|41667.2|41687.2|41667.2|41687.2|41667.2|41684.7|41664.7|0
1632986360000|2021-09-30 07:19:20|41686.3|41666.3|41689.7|41669.7|41689.7|41669.7|41684.7|41664.7|2
1632986370000|2021-09-30 07:19:30|41688|41668|41687.2|41667.2|41688|41668|41687.2|41667.2|0
1632986390000|2021-09-30 07:19:50|41688.8|41668.8|41684.7|41664.7|41688.8|41668.8|41684.7|41664.7|4
1632986400000|2021-09-30 07:20:00|41681.4|41661.4|41684.7|41664.7|41684.7|41664.7|41681.3|41661.3|22
1632986410000|2021-09-30 07:20:10|41687.2|41667.2|41679.7|41659.7|41687.2|41667.2|41679.7|41659.7|3
1632986420000|2021-09-30 07:20:20|41678|41658|41674.7|41654.7|41679.7|41659.7|41674.7|41654.7|6
1632986430000|2021-09-30 07:20:30|41677.2|41657.2|41674.7|41654.7|41679.7|41659.7|41674.7|41654.7|2
1632986440000|2021-09-30 07:20:40|41675.5|41655.5|41662.2|41642.2|41677.2|41657.2|41662.2|41642.2|4
1632986450000|2021-09-30 07:20:50|||||||||1
1632986460000|2021-09-30 07:21:00|41658.9|41638.9|41658.8|41638.8|41658.9|41638.9|41655.5|41635.5|8
1632986480000|2021-09-30 07:21:20|41659.7|41639.7|41664.7|41644.7|41664.7|41644.7|41659.7|41639.7|3
1632986490000|2021-09-30 07:21:30|41662.2|41642.2|41664.7|41644.7|41664.7|41644.7|41662.2|41642.2|1
1632986500000|2021-09-30 07:21:40|||||||||1
1632986510000|2021-09-30 07:21:50|41665.5|41645.5|41674.7|41654.7|41674.7|41654.7|41665.5|41645.5|3
1632986520000|2021-09-30 07:22:00|41676.3|41656.3|41684.7|41664.7|41684.7|41664.7|41676.3|41656.3|1
1632986530000|2021-09-30 07:22:10|41683|41663|41683|41663|41683|41663|41683|41663|4
1632986550000|2021-09-30 07:22:30|41682.1|41662.1|41682.1|41662.1|41682.1|41662.1|41682.1|41662.1|1
1632986560000|2021-09-30 07:22:40|41684.6|41664.6|41687.1|41667.1|41689.6|41669.6|41684.6|41664.6|4
1632986570000|2021-09-30 07:22:50|41688.8|41668.8|41694.6|41674.6|41694.6|41674.6|41688|41668|2
1632986580000|2021-09-30 07:23:00|41696.3|41676.3|41699.6|41679.6|41699.6|41679.6|41696.3|41676.3|6
1632986590000|2021-09-30 07:23:10|41698|41678|41718.8|41698.8|41718.8|41698.8|41697.1|41677.1|8
1632986600000|2021-09-30 07:23:20|41721.3|41701.3|41722.1|41702.1|41724.5|41704.5|41719.6|41699.6|10
1632986610000|2021-09-30 07:23:30|41724.6|41704.6|41733.9|41713.9|41739.6|41719.6|41724.6|41704.6|17
1632986620000|2021-09-30 07:23:40|41728|41708|41765.5|41745.5|41768|41748|41728|41708|18
1632986630000|2021-09-30 07:23:50|41769.6|41749.6|41744.6|41724.6|41774.6|41754.6|41744.6|41724.6|24
1632986640000|2021-09-30 07:24:00|41747.1|41727.1|41752.1|41732.1|41754.6|41734.6|41747.1|41727.1|24
1632986650000|2021-09-30 07:24:10|41749.6|41729.6|41744.6|41724.6|41749.6|41729.6|41743|41723|5
1632986660000|2021-09-30 07:24:20|41748.8|41728.8|41748.8|41728.8|41750.4|41730.4|41748.8|41728.8|7
1632986670000|2021-09-30 07:24:30|41749.6|41729.6|41749.6|41729.6|41752.1|41732.1|41749.6|41729.6|1
1632986690000|2021-09-30 07:24:50|41747.1|41727.1|41744.6|41724.6|41747.1|41727.1|41744.6|41724.6|3
1632986700000|2021-09-30 07:25:00|41747.1|41727.1|41766.3|41746.3|41767.1|41747.1|41747.1|41727.1|10
1632986710000|2021-09-30 07:25:10|41767.1|41747.1|41762.1|41742.1|41767.1|41747.1|41762.1|41742.1|4
1632986720000|2021-09-30 07:25:20|41764.6|41744.6|41764.6|41744.6|41764.6|41744.6|41764.6|41744.6|0
1632986730000|2021-09-30 07:25:30|41763|41743|41749.6|41729.6|41763|41743|41743|41723|11
1632986740000|2021-09-30 07:25:40|||||||||1
1632986770000|2021-09-30 07:26:10|||||||||3
1632986780000|2021-09-30 07:26:20|41747.9|41727.9|41727.1|41707.1|41747.9|41727.9|41727.1|41707.1|7
1632986790000|2021-09-30 07:26:30|41729.6|41709.6|41739.6|41719.6|41739.6|41719.6|41729.6|41709.6|3
1632986800000|2021-09-30 07:26:40|41738|41718|41743.8|41723.8|41743.8|41723.8|41737.1|41717.1|6
1632986820000|2021-09-30 07:27:00|41740.5|41720.5|41742.1|41722.1|41742.1|41722.1|41739.6|41719.6|2
1632986830000|2021-09-30 07:27:10|41743.8|41723.8|41752.1|41732.1|41753.8|41733.8|41743.8|41723.8|6
1632986840000|2021-09-30 07:27:20|41754.6|41734.6|41754.6|41734.6|41754.6|41734.6|41754.6|41734.6|3
1632986850000|2021-09-30 07:27:30|41759.6|41739.6|41752.1|41732.1|41759.6|41739.6|41752.1|41732.1|8
1632986880000|2021-09-30 07:28:00|||||||||1
1632986910000|2021-09-30 07:28:30|41753|41733|41753|41733|41753|41733|41753|41733|0
1632986920000|2021-09-30 07:28:40|41754.6|41734.6|41760.5|41740.5|41760.5|41740.5|41754.6|41734.6|3
1632986930000|2021-09-30 07:28:50|41763|41743|41765.5|41745.5|41765.5|41745.5|41763|41743|2
1632986940000|2021-09-30 07:29:00|41766.4|41746.4|41767.1|41747.1|41770.5|41750.5|41766.4|41746.4|8
1632986950000|2021-09-30 07:29:10|41764.6|41744.6|41759.6|41739.6|41764.6|41744.6|41759.6|41739.6|2
1632986960000|2021-09-30 07:29:20|41756.3|41736.3|41754.6|41734.6|41756.3|41736.3|41754.6|41734.6|0
1632986970000|2021-09-30 07:29:30|41753.8|41733.8|41754.6|41734.6|41754.6|41734.6|41752.1|41732.1|2
1632986980000|2021-09-30 07:29:40|41752.1|41732.1|41743.8|41723.8|41752.1|41732.1|41743.8|41723.8|7
1632986990000|2021-09-30 07:29:50|41744.6|41724.6|41739.6|41719.6|41744.6|41724.6|41739.6|41719.6|3
1632987000000|2021-09-30 07:30:00|41741.3|41721.3|41748.8|41728.8|41748.8|41728.8|41741.3|41721.3|5
1632987010000|2021-09-30 07:30:10|41746.3|41726.3|41747.1|41727.1|41747.1|41727.1|41744.6|41724.6|1
1632987020000|2021-09-30 07:30:20|41745.5|41725.5|41744.6|41724.6|41745.5|41725.5|41744.6|41724.6|0
1632987030000|2021-09-30 07:30:30|||||||||1
1632987050000|2021-09-30 07:30:50|41743|41723|41742.1|41722.1|41744.6|41724.6|41742.1|41722.1|3
1632987060000|2021-09-30 07:31:00|41746.3|41726.3|41759.6|41739.6|41759.6|41739.6|41746.3|41726.3|7
1632987070000|2021-09-30 07:31:10|41762.1|41742.1|41762.1|41742.1|41762.1|41742.1|41762.1|41742.1|1
1632987080000|2021-09-30 07:31:20|41759.6|41739.6|41759.6|41739.6|41759.6|41739.6|41759.6|41739.6|1
1632987100000|2021-09-30 07:31:40|41758|41738|41754.6|41734.6|41758|41738|41754.6|41734.6|2
1632987110000|2021-09-30 07:31:50|41752.1|41732.1|41752.1|41732.1|41752.1|41732.1|41752.1|41732.1|0
1632987120000|2021-09-30 07:32:00|41748.9|41728.9|41748|41728|41748.9|41728.9|41748|41728|1
1632987130000|2021-09-30 07:32:10|41749.6|41729.6|41754.5|41734.5|41754.5|41734.5|41749.6|41729.6|8
1632987140000|2021-09-30 07:32:20|41756.3|41736.3|41754.6|41734.6|41757.1|41737.1|41754.6|41734.6|2
1632987150000|2021-09-30 07:32:30|41757.1|41737.1|41759.6|41739.6|41759.6|41739.6|41755.5|41735.5|2
1632987160000|2021-09-30 07:32:40|41761.3|41741.3|41769.5|41749.5|41769.5|41749.5|41761.3|41741.3|7
1632987170000|2021-09-30 07:32:50|41763|41743|41759.6|41739.6|41763|41743|41757.1|41737.1|3
1632987180000|2021-09-30 07:33:00|41757.1|41737.1|41754.6|41734.6|41759.6|41739.6|41754.6|41734.6|5
1632987190000|2021-09-30 07:33:10|41749.6|41729.6|41742.1|41722.1|41749.6|41729.6|41742.1|41722.1|0
1632987200000|2021-09-30 07:33:20|41741.3|41721.3|41739.6|41719.6|41741.3|41721.3|41739.6|41719.6|1
1632987210000|2021-09-30 07:33:30|41742.9|41722.9|41744.6|41724.6|41744.6|41724.6|41742.9|41722.9|2
1632987220000|2021-09-30 07:33:40|41745.5|41725.5|41745.5|41725.5|41745.5|41725.5|41745.5|41725.5|0
1632987230000|2021-09-30 07:33:50|41744.6|41724.6|41744.6|41724.6|41744.6|41724.6|41742.1|41722.1|2
1632987240000|2021-09-30 07:34:00|||||||||3
1632987250000|2021-09-30 07:34:10|41745.5|41725.5|41746.3|41726.3|41747.1|41727.1|41744.6|41724.6|6
1632987260000|2021-09-30 07:34:20|41747.1|41727.1|41756.3|41736.3|41756.3|41736.3|41747.1|41727.1|2
1632987270000|2021-09-30 07:34:30|41757.1|41737.1|41764.6|41744.6|41767.1|41747.1|41757.1|41737.1|2
1632987280000|2021-09-30 07:34:40|41767.1|41747.1|41768|41748|41768|41748|41767.1|41747.1|0
1632987290000|2021-09-30 07:34:50|41767.1|41747.1|41757.1|41737.1|41767.1|41747.1|41757.1|41737.1|8
1632987300000|2021-09-30 07:35:00|41758.8|41738.8|41759.6|41739.6|41759.6|41739.6|41758.8|41738.8|3
1632987310000|2021-09-30 07:35:10|41758.8|41738.8|41752.1|41732.1|41758.8|41738.8|41752.1|41732.1|7
1632987320000|2021-09-30 07:35:20|41749.6|41729.6|41738.8|41718.8|41749.6|41729.6|41738.8|41718.8|1
1632987330000|2021-09-30 07:35:30|41739.6|41719.6|41742.1|41722.1|41742.1|41722.1|41739.6|41719.6|6
1632987340000|2021-09-30 07:35:40|41747.1|41727.1|41744.6|41724.6|41747.1|41727.1|41744.6|41724.6|8
1632987350000|2021-09-30 07:35:50|41746.3|41726.3|41755.5|41735.5|41755.5|41735.5|41746.3|41726.3|1
1632987360000|2021-09-30 07:36:00|41758.9|41738.9|41762.1|41742.1|41762.1|41742.1|41758.9|41738.9|2
1632987370000|2021-09-30 07:36:10|41763.8|41743.8|41765.5|41745.5|41765.5|41745.5|41762.1|41742.1|6
1632987380000|2021-09-30 07:36:20|41768.8|41748.8|41774.6|41754.6|41782.1|41762.1|41768.8|41748.8|12
1632987400000|2021-09-30 07:36:40|41776.3|41756.3|41777.1|41757.1|41777.1|41757.1|41776.3|41756.3|0
1632987410000|2021-09-30 07:36:50|41774.6|41754.6|41755.5|41735.5|41774.6|41754.6|41755.5|41735.5|6
1632987420000|2021-09-30 07:37:00|41754.6|41734.6|41754.6|41734.6|41754.6|41734.6|41754.6|41734.6|0
1632987430000|2021-09-30 07:37:10|41753|41733|41750.5|41730.5|41753|41733|41750.5|41730.5|0
1632987440000|2021-09-30 07:37:20|41749.6|41729.6|41749.6|41729.6|41749.6|41729.6|41749.6|41729.6|0
1632987450000|2021-09-30 07:37:30|41751.3|41731.3|41751.3|41731.3|41751.3|41731.3|41751.3|41731.3|1
1632987460000|2021-09-30 07:37:40|41755.4|41735.4|41753|41733|41757.1|41737.1|41753|41733|3
1632987470000|2021-09-30 07:37:50|41750.5|41730.5|41751.3|41731.3|41752.1|41732.1|41749.6|41729.6|0
1632987480000|2021-09-30 07:38:00|41752.9|41732.9|41757.1|41737.1|41757.1|41737.1|41752.9|41732.9|1
1632987500000|2021-09-30 07:38:20|||||||||1
1632987510000|2021-09-30 07:38:30|41758|41738|41759.6|41739.6|41759.6|41739.6|41758|41738|0
1632987520000|2021-09-30 07:38:40|41761.3|41741.3|41754.6|41734.6|41764.6|41744.6|41754.6|41734.6|4
1632987530000|2021-09-30 07:38:50|41750.5|41730.5|41750.5|41730.5|41750.5|41730.5|41750.5|41730.5|0
1632987540000|2021-09-30 07:39:00|41752.1|41732.1|41762.1|41742.1|41762.1|41742.1|41752.1|41732.1|4
1632987550000|2021-09-30 07:39:10|41764.6|41744.6|41761.3|41741.3|41764.6|41744.6|41761.3|41741.3|4
1632987560000|2021-09-30 07:39:20|41762.1|41742.1|41754.6|41734.6|41762.1|41742.1|41754.6|41734.6|1
1632987570000|2021-09-30 07:39:30|41750.4|41730.4|41745.4|41725.4|41750.4|41730.4|41745.4|41725.4|6
1632987580000|2021-09-30 07:39:40|41744.5|41724.5|41728.9|41708.9|41744.5|41724.5|41728.9|41708.9|5
1632987590000|2021-09-30 07:39:50|41723.9|41703.9|41718.8|41698.8|41724.6|41704.6|41717.1|41697.1|17
1632987600000|2021-09-30 07:40:00|41717.1|41697.1|41717.9|41697.9|41718.8|41698.8|41717.1|41697.1|5
1632987610000|2021-09-30 07:40:10|41713.8|41693.8|41703.7|41683.7|41713.8|41693.8|41703.7|41683.7|17
1632987620000|2021-09-30 07:40:20|41700.5|41680.5|41696.2|41676.2|41700.5|41680.5|41696.2|41676.2|3
1632987630000|2021-09-30 07:40:30|41697.9|41677.9|41698.7|41678.7|41701.2|41681.2|41696.2|41676.2|3
1632987640000|2021-09-30 07:40:40|41696.2|41676.2|41680.4|41660.4|41696.2|41676.2|41680.4|41660.4|12
1632987650000|2021-09-30 07:40:50|41681.2|41661.2|41676.2|41656.2|41683.7|41663.7|41674.6|41654.6|8
1632987660000|2021-09-30 07:41:00|41674.6|41654.6|41676.2|41656.2|41676.2|41656.2|41673.7|41653.7|0
1632987670000|2021-09-30 07:41:10|41673.7|41653.7|41668.7|41648.7|41673.7|41653.7|41668.7|41648.7|2
1632987680000|2021-09-30 07:41:20|41671.2|41651.2|41696.2|41676.2|41696.2|41676.2|41671.2|41651.2|4
1632987690000|2021-09-30 07:41:30|41694.6|41674.6|41671.2|41651.2|41694.6|41674.6|41669.6|41649.6|8
1632987710000|2021-09-30 07:41:50|41670.4|41650.4|41671.2|41651.2|41671.2|41651.2|41668.7|41648.7|5
1632987720000|2021-09-30 07:42:00|41674.6|41654.6|41674.6|41654.6|41674.6|41654.6|41674.6|41654.6|0
1632987730000|2021-09-30 07:42:10|41675.5|41655.5|41675.5|41655.5|41675.5|41655.5|41675.5|41655.5|0
1632987740000|2021-09-30 07:42:20|41679.6|41659.6|41684.6|41664.6|41684.6|41664.6|41679.6|41659.6|7
1632987750000|2021-09-30 07:42:30|41687.1|41667.1|41699.6|41679.6|41701.4|41681.4|41687.1|41667.1|5
1632987760000|2021-09-30 07:42:40|41703|41683|41704.6|41684.6|41704.6|41684.6|41703|41683|0
1632987770000|2021-09-30 07:42:50|41701.2|41681.2|41696.4|41676.4|41701.2|41681.2|41696.4|41676.4|1
1632987780000|2021-09-30 07:43:00|41695.5|41675.5|41699.6|41679.6|41699.6|41679.6|41695.5|41675.5|1
1632987790000|2021-09-30 07:43:10|41700.5|41680.5|41706.2|41686.2|41706.2|41686.2|41700.5|41680.5|4
1632987800000|2021-09-30 07:43:20|41707.1|41687.1|41707.1|41687.1|41707.1|41687.1|41707.1|41687.1|3
1632987810000|2021-09-30 07:43:30|41704.6|41684.6|41704.6|41684.6|41704.6|41684.6|41704.6|41684.6|1
1632987820000|2021-09-30 07:43:40|41706.2|41686.2|41723.7|41703.7|41723.7|41703.7|41706.2|41686.2|19
1632987830000|2021-09-30 07:43:50|41724.6|41704.6|41729.6|41709.6|41729.6|41709.6|41724.6|41704.6|7
1632987840000|2021-09-30 07:44:00|41732.1|41712.1|41734.6|41714.6|41734.6|41714.6|41728|41708|6
1632987850000|2021-09-30 07:44:10|41736.2|41716.2|41743.7|41723.7|41743.7|41723.7|41734.6|41714.6|2
1632987860000|2021-09-30 07:44:20|41746.2|41726.2|41744.6|41724.6|41746.2|41726.2|41743.7|41723.7|0
1632987870000|2021-09-30 07:44:30|41743|41723|41741.4|41721.4|41743|41723|41741.4|41721.4|1
1632987890000|2021-09-30 07:44:50|41743|41723|41744.6|41724.6|41744.6|41724.6|41740.5|41720.5|2
1632987900000|2021-09-30 07:45:00|41747.1|41727.1|41757.1|41737.1|41757.1|41737.1|41747.1|41727.1|2
1632987910000|2021-09-30 07:45:10|41759.6|41739.6|41769.6|41749.6|41771.2|41751.2|41759.6|41739.6|8
1632987920000|2021-09-30 07:45:20|41767.1|41747.1|41767.1|41747.1|41767.1|41747.1|41767.1|41747.1|2
1632987930000|2021-09-30 07:45:30|41759.6|41739.6|41757.1|41737.1|41759.6|41739.6|41757.1|41737.1|3
1632987940000|2021-09-30 07:45:40|41758|41738|41762.1|41742.1|41764.6|41744.6|41758|41738|6
1632987950000|2021-09-30 07:45:50|41765.5|41745.5|41774.6|41754.6|41774.6|41754.6|41764.6|41744.6|6
1632987960000|2021-09-30 07:46:00|41777.1|41757.1|41774.6|41754.6|41778.7|41758.7|41774.6|41754.6|3
1632987970000|2021-09-30 07:46:10|41769.6|41749.6|41769.6|41749.6|41769.6|41749.6|41769.6|41749.6|1
1632987990000|2021-09-30 07:46:30|41771.2|41751.2|41774.6|41754.6|41774.6|41754.6|41771.2|41751.2|1
1632988000000|2021-09-30 07:46:40|41777.1|41757.1|41773|41753|41777.1|41757.1|41773|41753|6
1632988010000|2021-09-30 07:46:50|41770.5|41750.5|41770.5|41750.5|41770.5|41750.5|41770.5|41750.5|2
1632988020000|2021-09-30 07:47:00|41768|41748|41767.1|41747.1|41769.6|41749.6|41767.1|41747.1|3
1632988030000|2021-09-30 07:47:10|41769.6|41749.6|41776.2|41756.2|41776.2|41756.2|41769.6|41749.6|4
1632988040000|2021-09-30 07:47:20|41777.9|41757.9|41779.6|41759.6|41779.6|41759.6|41777.9|41757.9|0
1632988050000|2021-09-30 07:47:30|41777.9|41757.9|41775.4|41755.4|41778.7|41758.7|41775.4|41755.4|1
1632988060000|2021-09-30 07:47:40|41776.2|41756.2|41789.5|41769.5|41789.5|41769.5|41776.2|41756.2|8
1632988070000|2021-09-30 07:47:50|41787.9|41767.9|41788.7|41768.7|41788.7|41768.7|41787.9|41767.9|1
1632988080000|2021-09-30 07:48:00|41790.4|41770.4|41798.7|41778.7|41798.7|41778.7|41790.4|41770.4|6
1632988090000|2021-09-30 07:48:10|41800.4|41780.4|41802.9|41782.9|41802.9|41782.9|41800.4|41780.4|7
1632988100000|2021-09-30 07:48:20|41803.7|41783.7|41803.7|41783.7|41803.7|41783.7|41803.7|41783.7|0
1632988110000|2021-09-30 07:48:30|41798.7|41778.7|41798.7|41778.7|41798.7|41778.7|41798.7|41778.7|4
1632988120000|2021-09-30 07:48:40|41795.4|41775.4|41793.7|41773.7|41795.4|41775.4|41793.7|41773.7|0
1632988130000|2021-09-30 07:48:50|||||||||2
1632988140000|2021-09-30 07:49:00|41796.2|41776.2|41796.2|41776.2|41796.2|41776.2|41796.2|41776.2|2
1632988150000|2021-09-30 07:49:10|41801.2|41781.2|41807|41787|41807|41787|41801.2|41781.2|2
1632988160000|2021-09-30 07:49:20|41807.9|41787.9|41803.7|41783.7|41817.1|41797.1|41803.7|41783.7|10
1632988170000|2021-09-30 07:49:30|41801.2|41781.2|41796.2|41776.2|41801.2|41781.2|41796.2|41776.2|4
1632988180000|2021-09-30 07:49:40|41793.7|41773.7|41793.7|41773.7|41793.7|41773.7|41793.7|41773.7|2
1632988190000|2021-09-30 07:49:50|41792.1|41772.1|41783.7|41763.7|41792.1|41772.1|41783.7|41763.7|0
1632988200000|2021-09-30 07:50:00|||||||||1
1632988230000|2021-09-30 07:50:30|41782.1|41762.1|41785.4|41765.4|41785.4|41765.4|41762.1|41742.1|12
1632988240000|2021-09-30 07:50:40|41787.9|41767.9|41787.9|41767.9|41787.9|41767.9|41787.9|41767.9|1
1632988260000|2021-09-30 07:51:00|41789.5|41769.5|41793.7|41773.7|41793.7|41773.7|41789.5|41769.5|4
1632988280000|2021-09-30 07:51:20|41798.7|41778.7|41798.7|41778.7|41798.7|41778.7|41798.7|41778.7|2
1632988300000|2021-09-30 07:51:40|41801.2|41781.2|41797.1|41777.1|41806.2|41786.2|41797.1|41777.1|3
1632988310000|2021-09-30 07:51:50|41790.5|41770.5|41794.5|41774.5|41794.5|41774.5|41788|41768|7
1632988320000|2021-09-30 07:52:00|41793.7|41773.7|41796.2|41776.2|41796.2|41776.2|41793.7|41773.7|3
1632988330000|2021-09-30 07:52:10|41794.6|41774.6|41796.2|41776.2|41796.2|41776.2|41793.7|41773.7|0
1632988340000|2021-09-30 07:52:20|41793.7|41773.7|41796.2|41776.2|41796.2|41776.2|41793.7|41773.7|0
1632988350000|2021-09-30 07:52:30|41797.1|41777.1|41793.7|41773.7|41798.7|41778.7|41793.7|41773.7|2
1632988370000|2021-09-30 07:52:50|41798.7|41778.7|41793.7|41773.7|41798.7|41778.7|41793.7|41773.7|0
1632988380000|2021-09-30 07:53:00|||||||||3
1632988390000|2021-09-30 07:53:10|41788.7|41768.7|41788.7|41768.7|41788.7|41768.7|41788.7|41768.7|5
1632988400000|2021-09-30 07:53:20|||||||||1
1632988420000|2021-09-30 07:53:40|41793.7|41773.7|41796.2|41776.2|41796.2|41776.2|41793.7|41773.7|5
1632988430000|2021-09-30 07:53:50|41794.6|41774.6|41793.7|41773.7|41794.6|41774.6|41793.7|41773.7|3
1632988440000|2021-09-30 07:54:00|41792.1|41772.1|41791.2|41771.2|41792.1|41772.1|41791.2|41771.2|0
1632988450000|2021-09-30 07:54:10|41790.4|41770.4|41790.4|41770.4|41790.4|41770.4|41790.4|41770.4|0
1632988470000|2021-09-30 07:54:30|41786.2|41766.2|41788.7|41768.7|41788.7|41768.7|41783.7|41763.7|5
1632988500000|2021-09-30 07:55:00|||||||||1
1632988510000|2021-09-30 07:55:10|41786.2|41766.2|41788.7|41768.7|41788.7|41768.7|41786.2|41766.2|2
1632988520000|2021-09-30 07:55:20|41790.4|41770.4|41791.2|41771.2|41791.2|41771.2|41790.4|41770.4|2
1632988530000|2021-09-30 07:55:30|41789.6|41769.6|41788.7|41768.7|41789.6|41769.6|41788.7|41768.7|2
1632988540000|2021-09-30 07:55:40|41787.9|41767.9|41788.7|41768.7|41791.2|41771.2|41787.9|41767.9|1
1632988550000|2021-09-30 07:55:50|41791.2|41771.2|41788.7|41768.7|41791.2|41771.2|41788.7|41768.7|0
1632988560000|2021-09-30 07:56:00|41789.6|41769.6|41791.2|41771.2|41791.2|41771.2|41788.7|41768.7|6
1632988570000|2021-09-30 07:56:10|41788.7|41768.7|41786.2|41766.2|41788.7|41768.7|41786.2|41766.2|2
1632988580000|2021-09-30 07:56:20|41778|41758|41778|41758|41778|41758|41778|41758|3
1632988590000|2021-09-30 07:56:30|41778.7|41758.7|41770.4|41750.4|41778.7|41758.7|41770.4|41750.4|3
1632988600000|2021-09-30 07:56:40|41768.6|41748.6|41763.7|41743.7|41768.6|41748.6|41762.1|41742.1|4
1632988610000|2021-09-30 07:56:50|41765.5|41745.5|41768.7|41748.7|41768.7|41748.7|41765.5|41745.5|0
1632988640000|2021-09-30 07:57:20|41766.2|41746.2|41779.6|41759.6|41779.6|41759.6|41766.2|41746.2|5
1632988670000|2021-09-30 07:57:50|41782.1|41762.1|41786.2|41766.2|41786.2|41766.2|41782.1|41762.1|1
1632988680000|2021-09-30 07:58:00|41791.2|41771.2|41795.3|41775.3|41795.3|41775.3|41791.2|41771.2|5
1632988690000|2021-09-30 07:58:10|41793.7|41773.7|41793.7|41773.7|41796.2|41776.2|41793.7|41773.7|1
1632988700000|2021-09-30 07:58:20|41796.2|41776.2|41793.7|41773.7|41798.7|41778.7|41793.7|41773.7|0
1632988710000|2021-09-30 07:58:30|41795.3|41775.3|41793.7|41773.7|41795.3|41775.3|41793.7|41773.7|0
1632988720000|2021-09-30 07:58:40|41796.2|41776.2|41796.2|41776.2|41796.2|41776.2|41796.2|41776.2|0
1632988730000|2021-09-30 07:58:50|41797.8|41777.8|41798.7|41778.7|41798.7|41778.7|41797.8|41777.8|5
1632988740000|2021-09-30 07:59:00|41796.2|41776.2|41791.2|41771.2|41796.2|41776.2|41791.2|41771.2|4
1632988750000|2021-09-30 07:59:10|41790.3|41770.3|41788.7|41768.7|41790.3|41770.3|41788.7|41768.7|2
1632988760000|2021-09-30 07:59:20|41790.5|41770.5|41793.7|41773.7|41793.7|41773.7|41790.5|41770.5|1
1632988770000|2021-09-30 07:59:30|41792.1|41772.1|41791.2|41771.2|41792.8|41772.8|41788.7|41768.7|2
1632988780000|2021-09-30 07:59:40|41788.7|41768.7|41788.7|41768.7|41788.7|41768.7|41788.7|41768.7|0
1632988790000|2021-09-30 07:59:50|41790.3|41770.3|41793.7|41773.7|41793.7|41773.7|41790.3|41770.3|3
1632988800000|2021-09-30 08:00:00|41796.2|41776.2|41796.2|41776.2|41796.2|41776.2|41796.2|41776.2|0
1632988810000|2021-09-30 08:00:10|41801.2|41781.2|41799.6|41779.6|41801.2|41781.2|41799.6|41779.6|5
1632988830000|2021-09-30 08:00:30|41798.7|41778.7|41798.7|41778.7|41798.7|41778.7|41796.2|41776.2|1
1632988840000|2021-09-30 08:00:40|41796.2|41776.2|41798.7|41778.7|41798.7|41778.7|41796.2|41776.2|0
1632988860000|2021-09-30 08:01:00|41794.6|41774.6|41788.7|41768.7|41794.6|41774.6|41788.7|41768.7|6
1632988870000|2021-09-30 08:01:10|41791.2|41771.2|41791.2|41771.2|41793.7|41773.7|41791.2|41771.2|8
1632988880000|2021-09-30 08:01:20|41792.1|41772.1|41791.2|41771.2|41793.7|41773.7|41791.2|41771.2|0
1632988890000|2021-09-30 08:01:30|41793.7|41773.7|41786.2|41766.2|41793.7|41773.7|41783.7|41763.7|5
1632988920000|2021-09-30 08:02:00|41787.1|41767.1|41792.8|41772.8|41792.8|41772.8|41787.1|41767.1|3
1632988930000|2021-09-30 08:02:10|41791.2|41771.2|41791.2|41771.2|41791.2|41771.2|41791.2|41771.2|2
1632988940000|2021-09-30 08:02:20|41793.7|41773.7|41793.7|41773.7|41793.7|41773.7|41793.7|41773.7|7
1632988950000|2021-09-30 08:02:30|41795.3|41775.3|41796.2|41776.2|41796.2|41776.2|41795.3|41775.3|4
1632988960000|2021-09-30 08:02:40|41800.3|41780.3|41808.7|41788.7|41808.7|41788.7|41800.3|41780.3|2
1632988970000|2021-09-30 08:02:50|||||||||2
1632988980000|2021-09-30 08:03:00|41810.3|41790.3|41808.7|41788.7|41811.2|41791.2|41806.2|41786.2|6
1632988990000|2021-09-30 08:03:10|41806.2|41786.2|41808.7|41788.7|41808.7|41788.7|41803.7|41783.7|3
1632989000000|2021-09-30 08:03:20|41807.1|41787.1|41803.7|41783.7|41807.1|41787.1|41803.7|41783.7|0
1632989010000|2021-09-30 08:03:30|||||||||3
1632989020000|2021-09-30 08:03:40|41806.2|41786.2|41803.7|41783.7|41806.2|41786.2|41803.7|41783.7|0
1632989030000|2021-09-30 08:03:50|41805.3|41785.3|41808.7|41788.7|41808.7|41788.7|41805.3|41785.3|4
1632989040000|2021-09-30 08:04:00|||||||||1
1632989050000|2021-09-30 08:04:10|41820.3|41800.3|41816.2|41796.2|41820.3|41800.3|41816.2|41796.2|6
1632989060000|2021-09-30 08:04:20|41815.3|41795.3|41815.3|41795.3|41815.3|41795.3|41815.3|41795.3|0
1632989070000|2021-09-30 08:04:30|41816.2|41796.2|41818.7|41798.7|41821.2|41801.2|41816.2|41796.2|5
1632989080000|2021-09-30 08:04:40|41816.2|41796.2|41816.2|41796.2|41816.2|41796.2|41816.2|41796.2|0
1632989100000|2021-09-30 08:05:00|||||||||1
1632989110000|2021-09-30 08:05:10|41818.7|41798.7|41818.7|41798.7|41819.6|41799.6|41818.7|41798.7|8
1632989120000|2021-09-30 08:05:20|41821.2|41801.2|41820.3|41800.3|41821.2|41801.2|41820.3|41800.3|7
1632989130000|2021-09-30 08:05:30|41818.7|41798.7|41817.1|41797.1|41818.7|41798.7|41817.1|41797.1|0
1632989140000|2021-09-30 08:05:40|||||||||2
1632989150000|2021-09-30 08:05:50|41818.7|41798.7|41816.2|41796.2|41818.7|41798.7|41816.2|41796.2|3
1632989160000|2021-09-30 08:06:00|41817.1|41797.1|41818.7|41798.7|41818.7|41798.7|41817.1|41797.1|1
1632989180000|2021-09-30 08:06:20|41817.8|41797.8|41811.2|41791.2|41817.8|41797.8|41808.7|41788.7|10
1632989190000|2021-09-30 08:06:30|41809.6|41789.6|41806.2|41786.2|41809.6|41789.6|41806.2|41786.2|1
1632989200000|2021-09-30 08:06:40|41802.8|41782.8|41801.2|41781.2|41803.7|41783.7|41801.2|41781.2|0
1632989210000|2021-09-30 08:06:50|41802.8|41782.8|41803.7|41783.7|41803.7|41783.7|41802.8|41782.8|1
1632989220000|2021-09-30 08:07:00|41808.7|41788.7|41806.2|41786.2|41808.7|41788.7|41803.7|41783.7|1
1632989230000|2021-09-30 08:07:10|41808.7|41788.7|41808.7|41788.7|41808.7|41788.7|41808.7|41788.7|1
1632989240000|2021-09-30 08:07:20|41805.5|41785.5|41803.7|41783.7|41805.5|41785.5|41803.7|41783.7|0
1632989270000|2021-09-30 08:07:50|41805.3|41785.3|41805.5|41785.5|41808.7|41788.7|41805.3|41785.3|0
1632989280000|2021-09-30 08:08:00|41803.7|41783.7|41803.7|41783.7|41808.7|41788.7|41803.7|41783.7|0
1632989290000|2021-09-30 08:08:10|41804.6|41784.6|41808.7|41788.7|41808.7|41788.7|41804.6|41784.6|1
1632989300000|2021-09-30 08:08:20|41806.2|41786.2|41806.2|41786.2|41806.2|41786.2|41806.2|41786.2|4
1632989310000|2021-09-30 08:08:30|41803.7|41783.7|41803.7|41783.7|41803.7|41783.7|41803.7|41783.7|0
1632989320000|2021-09-30 08:08:40|41802.1|41782.1|41801.2|41781.2|41802.1|41782.1|41801.2|41781.2|1
1632989330000|2021-09-30 08:08:50|41799.6|41779.6|41798.7|41778.7|41800.3|41780.3|41798.7|41778.7|0
1632989340000|2021-09-30 08:09:00|41797.1|41777.1|41793.7|41773.7|41797.1|41777.1|41793.7|41773.7|4
1632989350000|2021-09-30 08:09:10|41786.2|41766.2|41778.7|41758.7|41786.2|41766.2|41778.7|41758.7|3
1632989360000|2021-09-30 08:09:20|41776.2|41756.2|41776.2|41756.2|41776.2|41756.2|41776.2|41756.2|2
1632989370000|2021-09-30 08:09:30|41777.8|41757.8|41783.7|41763.7|41783.7|41763.7|41776.2|41756.2|5
1632989380000|2021-09-30 08:09:40|41782.1|41762.1|41783.7|41763.7|41783.7|41763.7|41781.2|41761.2|0
1632989390000|2021-09-30 08:09:50|41778.7|41758.7|41783.7|41763.7|41783.7|41763.7|41778.7|41758.7|0
1632989400000|2021-09-30 08:10:00|41779.6|41759.6|41768.7|41748.7|41779.6|41759.6|41768.7|41748.7|6
1632989410000|2021-09-30 08:10:10|||||||||2
1632989420000|2021-09-30 08:10:20|41770.3|41750.3|41772.1|41752.1|41772.1|41752.1|41770.3|41750.3|3
1632989440000|2021-09-30 08:10:40|41779.5|41759.5|41779.5|41759.5|41779.5|41759.5|41779.5|41759.5|1
1632989450000|2021-09-30 08:10:50|41777.8|41757.8|41778.7|41758.7|41778.7|41758.7|41777.8|41757.8|2
1632989460000|2021-09-30 08:11:00|41780.3|41760.3|41778.7|41758.7|41780.3|41760.3|41778.7|41758.7|1
1632989470000|2021-09-30 08:11:10|41777.1|41757.1|41778.7|41758.7|41778.7|41758.7|41776.2|41756.2|3
1632989480000|2021-09-30 08:11:20|41776.2|41756.2|41776.2|41756.2|41776.2|41756.2|41776.2|41756.2|0
1632989490000|2021-09-30 08:11:30|||||||||2
1632989500000|2021-09-30 08:11:40|41773.7|41753.7|41764.6|41744.6|41773.7|41753.7|41764.6|41744.6|11
1632989510000|2021-09-30 08:11:50|41759.6|41739.6|41753.7|41733.7|41759.6|41739.6|41753.7|41733.7|4
1632989520000|2021-09-30 08:12:00|41752.1|41732.1|41748.7|41728.7|41752.1|41732.1|41746.2|41726.2|3
1632989530000|2021-09-30 08:12:10|41747.8|41727.8|41742.8|41722.8|41747.8|41727.8|41740.3|41720.3|5
1632989540000|2021-09-30 08:12:20|41739.6|41719.6|41731.2|41711.2|41739.6|41719.6|41731.2|41711.2|15
1632989550000|2021-09-30 08:12:30|41726.2|41706.2|41719.6|41699.6|41726.2|41706.2|41719.6|41699.6|2
1632989560000|2021-09-30 08:12:40|41718.7|41698.7|41711.2|41691.2|41718.7|41698.7|41711.2|41691.2|15
1632989570000|2021-09-30 08:12:50|41710.3|41690.3|41713.7|41693.7|41713.7|41693.7|41710.3|41690.3|9
1632989580000|2021-09-30 08:13:00|41716.2|41696.2|41718.7|41698.7|41718.7|41698.7|41716.2|41696.2|1
1632989590000|2021-09-30 08:13:10|41720.3|41700.3|41721.2|41701.2|41721.2|41701.2|41720.3|41700.3|2
1632989600000|2021-09-30 08:13:20|41722.8|41702.8|41728.7|41708.7|41728.7|41708.7|41722.8|41702.8|1
1632989620000|2021-09-30 08:13:40|41732.1|41712.1|41733.7|41713.7|41733.7|41713.7|41732.1|41712.1|1
1632989630000|2021-09-30 08:13:50|41731.2|41711.2|41733.7|41713.7|41733.7|41713.7|41731.2|41711.2|2
1632989640000|2021-09-30 08:14:00|41731.2|41711.2|41723.7|41703.7|41731.2|41711.2|41723.7|41703.7|3
1632989650000|2021-09-30 08:14:10|41718.7|41698.7|41712.1|41692.1|41718.7|41698.7|41712.1|41692.1|2
1632989660000|2021-09-30 08:14:20|41709.6|41689.6|41707.1|41687.1|41709.6|41689.6|41707.1|41687.1|2
1632989670000|2021-09-30 08:14:30|41703.7|41683.7|41698.7|41678.7|41703.7|41683.7|41698.7|41678.7|3
1632989680000|2021-09-30 08:14:40|41702.8|41682.8|41705.3|41685.3|41705.3|41685.3|41702.8|41682.8|4
1632989700000|2021-09-30 08:15:00|41707.8|41687.8|41711.2|41691.2|41713.7|41693.7|41707.8|41687.8|12
1632989710000|2021-09-30 08:15:10|41708.7|41688.7|41708.7|41688.7|41708.7|41688.7|41708.7|41688.7|3
1632989720000|2021-09-30 08:15:20|||||||||1
1632989740000|2021-09-30 08:15:40|41705.3|41685.3|41701.2|41681.2|41705.3|41685.3|41701.2|41681.2|6
1632989750000|2021-09-30 08:15:50|41698.7|41678.7|41693.7|41673.7|41698.7|41678.7|41688.7|41668.7|12
1632989760000|2021-09-30 08:16:00|41695.3|41675.3|41698.7|41678.7|41698.7|41678.7|41695.3|41675.3|0
1632989780000|2021-09-30 08:16:20|41703.7|41683.7|41703.7|41683.7|41703.7|41683.7|41703.7|41683.7|0
1632989790000|2021-09-30 08:16:30|41702.8|41682.8|41701.2|41681.2|41702.8|41682.8|41698.7|41678.7|3
1632989800000|2021-09-30 08:16:40|41698.7|41678.7|41693.7|41673.7|41698.7|41678.7|41693.7|41673.7|2
1632989810000|2021-09-30 08:16:50|41692.1|41672.1|41688.7|41668.7|41693.7|41673.7|41688.7|41668.7|2
1632989820000|2021-09-30 08:17:00|||||||||1
1632989830000|2021-09-30 08:17:10|41691.2|41671.2|41693.7|41673.7|41693.7|41673.7|41688.7|41668.7|1
1632989840000|2021-09-30 08:17:20|41688.7|41668.7|41679.6|41659.6|41688.7|41668.7|41679.6|41659.6|8
1632989850000|2021-09-30 08:17:30|41675.5|41655.5|41679.6|41659.6|41679.6|41659.6|41675.5|41655.5|0
1632989870000|2021-09-30 08:17:50|41678|41658|41679.6|41659.6|41679.6|41659.6|41677.1|41657.1|3
1632989900000|2021-09-30 08:18:20|41678.7|41658.7|41678.7|41658.7|41678.7|41658.7|41678.7|41658.7|0
1632989910000|2021-09-30 08:18:30|41683.7|41663.7|41683.7|41663.7|41683.7|41663.7|41683.7|41663.7|5
1632989930000|2021-09-30 08:18:50|41688.6|41668.6|41691.2|41671.2|41691.2|41671.2|41688.6|41668.6|1
1632989940000|2021-09-30 08:19:00|41693.7|41673.7|41701.2|41681.2|41701.2|41681.2|41693.7|41673.7|3
1632989950000|2021-09-30 08:19:10|||||||||2
1632989960000|2021-09-30 08:19:20|41698.7|41678.7|41698.7|41678.7|41698.7|41678.7|41698.7|41678.7|1
1632989970000|2021-09-30 08:19:30|41701.9|41681.9|41703.7|41683.7|41703.7|41683.7|41701.9|41681.9|1
1632989980000|2021-09-30 08:19:40|41700.3|41680.3|41698.7|41678.7|41700.3|41680.3|41698.7|41678.7|0
1632989990000|2021-09-30 08:19:50|41700.3|41680.3|41698.7|41678.7|41701.2|41681.2|41698.7|41678.7|0
1632990000000|2021-09-30 08:20:00|41703.7|41683.7|41703.7|41683.7|41703.7|41683.7|41703.7|41683.7|0
1632990010000|2021-09-30 08:20:10|41705.3|41685.3|41703.7|41683.7|41705.3|41685.3|41703.7|41683.7|3
1632990020000|2021-09-30 08:20:20|41700.5|41680.5|41698.7|41678.7|41700.5|41680.5|41698.7|41678.7|2
1632990030000|2021-09-30 08:20:30|41697.1|41677.1|41688.7|41668.7|41697.1|41677.1|41688.7|41668.7|1
1632990040000|2021-09-30 08:20:40|41691.2|41671.2|41696.2|41676.2|41696.2|41676.2|41691.2|41671.2|2
1632990050000|2021-09-30 08:20:50|41697.8|41677.8|41705.3|41685.3|41705.3|41685.3|41697.8|41677.8|1
1632990060000|2021-09-30 08:21:00|41706.2|41686.2|41718.7|41698.7|41718.7|41698.7|41706.2|41686.2|3
1632990070000|2021-09-30 08:21:10|41723.7|41703.7|41723.7|41703.7|41723.7|41703.7|41723.7|41703.7|0
1632990080000|2021-09-30 08:21:20|41722.1|41702.1|41722.1|41702.1|41722.1|41702.1|41722.1|41702.1|4
1632990090000|2021-09-30 08:21:30|41723.7|41703.7|41723.7|41703.7|41723.7|41703.7|41723.7|41703.7|2
1632990140000|2021-09-30 08:22:20|41722.1|41702.1|41723.7|41703.7|41723.7|41703.7|41722.1|41702.1|0
1632990150000|2021-09-30 08:22:30|41722.1|41702.1|41722.1|41702.1|41722.1|41702.1|41722.1|41702.1|0
1632990160000|2021-09-30 08:22:40|41723.7|41703.7|41723.7|41703.7|41723.7|41703.7|41723.7|41703.7|3
1632990170000|2021-09-30 08:22:50|41725.3|41705.3|41726.2|41706.2|41726.2|41706.2|41723.7|41703.7|1
1632990180000|2021-09-30 08:23:00|41729.4|41709.4|41732.7|41712.7|41732.7|41712.7|41729.4|41709.4|10
1632990190000|2021-09-30 08:23:10|41734.3|41714.3|41741.1|41721.1|41741.1|41721.1|41734.3|41714.3|3
1632990210000|2021-09-30 08:23:30|41742.7|41722.7|41743.6|41723.6|41745.2|41725.2|41742.7|41722.7|0
1632990220000|2021-09-30 08:23:40|41741.1|41721.1|41741.9|41721.9|41741.9|41721.9|41741.1|41721.1|2
1632990230000|2021-09-30 08:23:50|41743.6|41723.6|41744.4|41724.4|41744.4|41724.4|41742.8|41722.8|2
1632990240000|2021-09-30 08:24:00|41742.8|41722.8|41751.2|41731.2|41752.8|41732.8|41742.8|41722.8|6
1632990250000|2021-09-30 08:24:10|||||||||3
1632990260000|2021-09-30 08:24:20|41747.1|41727.1|41747.1|41727.1|41747.1|41727.1|41747.1|41727.1|1
1632990270000|2021-09-30 08:24:30|41749.6|41729.6|41748.7|41728.7|41749.6|41729.6|41748.7|41728.7|2
1632990280000|2021-09-30 08:24:40|41743.7|41723.7|41743.7|41723.7|41743.7|41723.7|41743.7|41723.7|3
1632990290000|2021-09-30 08:24:50|||||||||1
1632990300000|2021-09-30 08:25:00|||||||||2
1632990310000|2021-09-30 08:25:10|41766.9|41746.9|41766.9|41746.9|41766.9|41746.9|41766.9|41746.9|4
1632990320000|2021-09-30 08:25:20|41767.8|41747.8|41762.8|41742.8|41767.8|41747.8|41762.8|41742.8|1
1632990330000|2021-09-30 08:25:30|41760.3|41740.3|41758.7|41738.7|41760.3|41740.3|41757.1|41737.1|1
1632990340000|2021-09-30 08:25:40|41757.1|41737.1|41757.8|41737.8|41757.8|41737.8|41752.8|41732.8|2
1632990350000|2021-09-30 08:25:50|41756.2|41736.2|41741.2|41721.2|41756.2|41736.2|41741.2|41721.2|6
1632990360000|2021-09-30 08:26:00|41739.6|41719.6|41737.8|41717.8|41739.6|41719.6|41737.8|41717.8|3
1632990380000|2021-09-30 08:26:20|41735.3|41715.3|41730.3|41710.3|41735.3|41715.3|41730.3|41710.3|2
1632990420000|2021-09-30 08:27:00|41728.7|41708.7|41737.8|41717.8|41737.8|41717.8|41727.8|41707.8|4
1632990430000|2021-09-30 08:27:10|41739.4|41719.4|41741.1|41721.1|41741.1|41721.1|41739.4|41719.4|0
1632990440000|2021-09-30 08:27:20|41739.4|41719.4|41738.7|41718.7|41739.4|41719.4|41738.7|41718.7|2
1632990450000|2021-09-30 08:27:30|41737.8|41717.8|41737.8|41717.8|41737.8|41717.8|41737.8|41717.8|0
1632990490000|2021-09-30 08:28:10|41735.3|41715.3|41735.3|41715.3|41735.3|41715.3|41735.3|41715.3|0
1632990500000|2021-09-30 08:28:20|41736.2|41716.2|41737.8|41717.8|41737.8|41717.8|41736.2|41716.2|1
1632990510000|2021-09-30 08:28:30|41738.7|41718.7|41738.7|41718.7|41738.7|41718.7|41738.7|41718.7|0
1632990520000|2021-09-30 08:28:40|41740.3|41720.3|41738.7|41718.7|41742.8|41722.8|41738.7|41718.7|3
1632990530000|2021-09-30 08:28:50|||||||||1
1632990540000|2021-09-30 08:29:00|41741.2|41721.2|41741.2|41721.2|41741.2|41721.2|41738.7|41718.7|1
1632990550000|2021-09-30 08:29:10|41739.6|41719.6|41738.7|41718.7|41741.2|41721.2|41738.7|41718.7|0
1632990560000|2021-09-30 08:29:20|41740.3|41720.3|41743.7|41723.7|41743.7|41723.7|41740.3|41720.3|4
1632990570000|2021-09-30 08:29:30|41742.1|41722.1|41733.7|41713.7|41742.1|41722.1|41733.7|41713.7|3
1632990590000|2021-09-30 08:29:50|41730.3|41710.3|41728.7|41708.7|41730.3|41710.3|41728.7|41708.7|1
1632990600000|2021-09-30 08:30:00|41727.1|41707.1|41728.7|41708.7|41728.7|41708.7|41726.2|41706.2|1
1632990610000|2021-09-30 08:30:10|41727.8|41707.8|41718.7|41698.7|41728.7|41708.7|41718.7|41698.7|2
1632990620000|2021-09-30 08:30:20|41713.7|41693.7|41713.7|41693.7|41717.8|41697.8|41713.7|41693.7|0
1632990630000|2021-09-30 08:30:30|41711.2|41691.2|41713.7|41693.7|41713.7|41693.7|41711.2|41691.2|3
1632990640000|2021-09-30 08:30:40|41712.1|41692.1|41712.1|41692.1|41712.1|41692.1|41712.1|41692.1|1
1632990650000|2021-09-30 08:30:50|41710.4|41690.4|41688.7|41668.7|41710.4|41690.4|41688.7|41668.7|6
1632990670000|2021-09-30 08:31:10|41687.8|41667.8|41684.4|41664.4|41687.8|41667.8|41681.2|41661.2|3
1632990680000|2021-09-30 08:31:20|41686.2|41666.2|41700.3|41680.3|41700.3|41680.3|41686.2|41666.2|2
1632990690000|2021-09-30 08:31:30|41701.2|41681.2|41708.7|41688.7|41708.7|41688.7|41701.2|41681.2|0
1632990700000|2021-09-30 08:31:40|41711.2|41691.2|41711.2|41691.2|41711.2|41691.2|41711.2|41691.2|1
1632990710000|2021-09-30 08:31:50|||||||||1
1632990720000|2021-09-30 08:32:00|41708.7|41688.7|41708.7|41688.7|41708.7|41688.7|41708.7|41688.7|0
1632990740000|2021-09-30 08:32:20|41713.7|41693.7|41713.7|41693.7|41713.7|41693.7|41713.7|41693.7|6
1632990750000|2021-09-30 08:32:30|41715.3|41695.3|41718.7|41698.7|41718.7|41698.7|41715.3|41695.3|1
1632990760000|2021-09-30 08:32:40|||||||||2
1632990780000|2021-09-30 08:33:00|||||||||2
1632990790000|2021-09-30 08:33:10|41719.6|41699.6|41721.2|41701.2|41721.2|41701.2|41719.6|41699.6|3
1632990800000|2021-09-30 08:33:20|41720.3|41700.3|41718.7|41698.7|41720.3|41700.3|41718.7|41698.7|2
1632990810000|2021-09-30 08:33:30|41720.3|41700.3|41718.7|41698.7|41721.2|41701.2|41718.7|41698.7|4
1632990820000|2021-09-30 08:33:40|41716.2|41696.2|41713.7|41693.7|41716.2|41696.2|41713.7|41693.7|2
1632990840000|2021-09-30 08:34:00|41708.7|41688.7|41703.7|41683.7|41708.7|41688.7|41703.7|41683.7|3
1632990850000|2021-09-30 08:34:10|41702.1|41682.1|41693.7|41673.7|41702.1|41682.1|41693.7|41673.7|1
1632990860000|2021-09-30 08:34:20|41691.2|41671.2|41689.6|41669.6|41691.2|41671.2|41689.6|41669.6|1
1632990870000|2021-09-30 08:34:30|41688.7|41668.7|41688.7|41668.7|41688.7|41668.7|41688.7|41668.7|5
1632990880000|2021-09-30 08:34:40|41687.1|41667.1|41688.7|41668.7|41689.6|41669.6|41687.1|41667.1|2
1632990900000|2021-09-30 08:35:00|41689.6|41669.6|41691.2|41671.2|41691.2|41671.2|41689.6|41669.6|0
1632990910000|2021-09-30 08:35:10|41695.3|41675.3|41698.7|41678.7|41702.8|41682.8|41695.3|41675.3|3
1632990930000|2021-09-30 08:35:30|41693.7|41673.7|41693.7|41673.7|41693.7|41673.7|41693.7|41673.7|3
1632990960000|2021-09-30 08:36:00|41692.1|41672.1|41688.7|41668.7|41692.1|41672.1|41688.7|41668.7|1
1632990970000|2021-09-30 08:36:10|41687.1|41667.1|41687.1|41667.1|41687.1|41667.1|41685.4|41665.4|0
1632990980000|2021-09-30 08:36:20|41684.6|41664.6|41684.6|41664.6|41684.6|41664.6|41682.9|41662.9|1
1632990990000|2021-09-30 08:36:30|41682.9|41662.9|41680.4|41660.4|41682.9|41662.9|41680.4|41660.4|0
1632991010000|2021-09-30 08:36:50|41682.8|41662.8|41682.8|41662.8|41683.7|41663.7|41682.8|41662.8|2
1632991020000|2021-09-30 08:37:00|41685.3|41665.3|41690.3|41670.3|41690.3|41670.3|41682.8|41662.8|3
1632991030000|2021-09-30 08:37:10|41692.8|41672.8|41692.8|41672.8|41692.8|41672.8|41692.8|41672.8|2
1632991040000|2021-09-30 08:37:20|41701.8|41681.8|41703.5|41683.5|41703.5|41683.5|41701.8|41681.8|1
1632991060000|2021-09-30 08:37:40|41701.9|41681.9|41702.8|41682.8|41702.8|41682.8|41701.9|41681.9|3
1632991070000|2021-09-30 08:37:50|41702.1|41682.1|41702.1|41682.1|41702.1|41682.1|41702.1|41682.1|1
1632991080000|2021-09-30 08:38:00|41701.2|41681.2|41703.7|41683.7|41703.7|41683.7|41701.2|41681.2|0
1632991100000|2021-09-30 08:38:20|||||||||1
1632991110000|2021-09-30 08:38:30|41705.3|41685.3|41706.9|41686.9|41706.9|41686.9|41705.3|41685.3|2
1632991120000|2021-09-30 08:38:40|41708.5|41688.5|41719.6|41699.6|41719.6|41699.6|41708.5|41688.5|3
1632991130000|2021-09-30 08:38:50|41720.4|41700.4|41722.1|41702.1|41722.1|41702.1|41720.4|41700.4|2
1632991140000|2021-09-30 08:39:00|41720.4|41700.4|41719.6|41699.6|41720.4|41700.4|41719.6|41699.6|3
1632991150000|2021-09-30 08:39:10|41723.7|41703.7|41723.7|41703.7|41723.7|41703.7|41723.7|41703.7|1
1632991160000|2021-09-30 08:39:20|||||||||3
1632991170000|2021-09-30 08:39:30|41726.2|41706.2|41723.7|41703.7|41727.1|41707.1|41723.7|41703.7|6
1632991180000|2021-09-30 08:39:40|41721.2|41701.2|41705.4|41685.4|41721.2|41701.2|41705.4|41685.4|3
1632991190000|2021-09-30 08:39:50|41704.6|41684.6|41704.6|41684.6|41704.6|41684.6|41704.6|41684.6|0
1632991200000|2021-09-30 08:40:00|41702.9|41682.9|41701.2|41681.2|41702.9|41682.9|41701.2|41681.2|3
1632991220000|2021-09-30 08:40:20|41699.6|41679.6|41691.2|41671.2|41699.6|41679.6|41691.2|41671.2|3
1632991240000|2021-09-30 08:40:40|41688.7|41668.7|41688.7|41668.7|41688.7|41668.7|41688.7|41668.7|2
1632991250000|2021-09-30 08:40:50|41690.3|41670.3|41684.6|41664.6|41690.3|41670.3|41684.6|41664.6|3
1632991260000|2021-09-30 08:41:00|41682.9|41662.9|41682.9|41662.9|41682.9|41662.9|41682.9|41662.9|0
1632991270000|2021-09-30 08:41:10|41684.6|41664.6|41682.9|41662.9|41684.6|41664.6|41682.9|41662.9|0
1632991280000|2021-09-30 08:41:20|41681.3|41661.3|41680.4|41660.4|41681.3|41661.3|41680.4|41660.4|1
1632991290000|2021-09-30 08:41:30|||||||||1
1632991320000|2021-09-30 08:42:00|41678.8|41658.8|41676.3|41656.3|41678.8|41658.8|41676.3|41656.3|0
1632991330000|2021-09-30 08:42:10|41677.9|41657.9|41672.1|41652.1|41677.9|41657.9|41672.1|41652.1|2
1632991340000|2021-09-30 08:42:20|41669.6|41649.6|41678.7|41658.7|41678.7|41658.7|41669.6|41649.6|3
1632991380000|2021-09-30 08:43:00|41677.1|41657.1|41678.7|41658.7|41678.7|41658.7|41677.1|41657.1|0
1632991400000|2021-09-30 08:43:20|41683.7|41663.7|41683.7|41663.7|41683.7|41663.7|41683.7|41663.7|3
1632991410000|2021-09-30 08:43:30|41685.3|41665.3|41686.2|41666.2|41686.2|41666.2|41685.3|41665.3|2
1632991420000|2021-09-30 08:43:40|||||||||1
1632991430000|2021-09-30 08:43:50|41685.3|41665.3|41685.3|41665.3|41685.3|41665.3|41685.3|41665.3|2
1632991440000|2021-09-30 08:44:00|41683.7|41663.7|41678.7|41658.7|41683.7|41663.7|41678.7|41658.7|5
1632991450000|2021-09-30 08:44:10|41682.1|41662.1|41683.7|41663.7|41683.7|41663.7|41682.1|41662.1|2
1632991460000|2021-09-30 08:44:20|41682.1|41662.1|41683.7|41663.7|41683.7|41663.7|41681.2|41661.2|0
1632991470000|2021-09-30 08:44:30|41682.1|41662.1|41680.4|41660.4|41682.1|41662.1|41680.4|41660.4|6
1632991480000|2021-09-30 08:44:40|41675.4|41655.4|41650.4|41630.4|41675.4|41655.4|41650.4|41630.4|22
1632991490000|2021-09-30 08:44:50|41652.1|41632.1|41653.7|41633.7|41653.7|41633.7|41650.4|41630.4|3
1632991500000|2021-09-30 08:45:00|41652.1|41632.1|41647.1|41627.1|41652.1|41632.1|41647.1|41627.1|11
1632991510000|2021-09-30 08:45:10|41645.4|41625.4|41633.7|41613.7|41645.4|41625.4|41631.2|41611.2|12
1632991520000|2021-09-30 08:45:20|41630.3|41610.3|41630.3|41610.3|41630.3|41610.3|41630.3|41610.3|1
1632991530000|2021-09-30 08:45:30|41631.2|41611.2|41637.1|41617.1|41639.6|41619.6|41631.2|41611.2|5
1632991540000|2021-09-30 08:45:40|41638.7|41618.7|41630.4|41610.4|41638.7|41618.7|41630.4|41610.4|8
1632991550000|2021-09-30 08:45:50|||||||||2
1632991570000|2021-09-30 08:46:10|41629.6|41609.6|41628.7|41608.7|41629.6|41609.6|41628.7|41608.7|0
1632991580000|2021-09-30 08:46:20|41631.2|41611.2|41633.7|41613.7|41633.7|41613.7|41631.2|41611.2|1
1632991590000|2021-09-30 08:46:30|||||||||1
1632991600000|2021-09-30 08:46:40|41635.3|41615.3|41631.2|41611.2|41636.2|41616.2|41631.2|41611.2|6
1632991620000|2021-09-30 08:47:00|41628.7|41608.7|41631.2|41611.2|41631.2|41611.2|41628.7|41608.7|0
1632991630000|2021-09-30 08:47:10|41621.2|41601.2|41612|41592|41621.2|41601.2|41611.2|41591.2|3
1632991640000|2021-09-30 08:47:20|41609.5|41589.5|41602.9|41582.9|41609.5|41589.5|41601.2|41581.2|18
1632991650000|2021-09-30 08:47:30|41601.2|41581.2|41604.4|41584.4|41605.3|41585.3|41601.2|41581.2|2
1632991660000|2021-09-30 08:47:40|41605.3|41585.3|41605.3|41585.3|41605.3|41585.3|41601.2|41581.2|3
1632991670000|2021-09-30 08:47:50|||||||||1
1632991680000|2021-09-30 08:48:00|41611|41591|41608.7|41588.7|41613.7|41593.7|41608.7|41588.7|4
1632991690000|2021-09-30 08:48:10|41607.8|41587.8|41606.2|41586.2|41607.8|41587.8|41606.2|41586.2|18
1632991700000|2021-09-30 08:48:20|41603.7|41583.7|41606.2|41586.2|41606.2|41586.2|41603.7|41583.7|1
1632991710000|2021-09-30 08:48:30|41608.7|41588.7|41607|41587|41608.7|41588.7|41607|41587|7
1632991720000|2021-09-30 08:48:40|41603.5|41583.5|41598.7|41578.7|41603.5|41583.5|41598.7|41578.7|0
1632991730000|2021-09-30 08:48:50|41597|41577|41589.5|41569.5|41597|41577|41587|41567|12
1632991740000|2021-09-30 08:49:00|41584.5|41564.5|41586.2|41566.2|41586.2|41566.2|41584.5|41564.5|3
1632991750000|2021-09-30 08:49:10|||||||||1
1632991760000|2021-09-30 08:49:20|41583.7|41563.7|41579.5|41559.5|41589.5|41569.5|41579.5|41559.5|21
1632991770000|2021-09-30 08:49:30|41577.8|41557.8|41568.7|41548.7|41577.8|41557.8|41568.7|41548.7|6
1632991780000|2021-09-30 08:49:40|||||||||1
1632991790000|2021-09-30 08:49:50|41567.8|41547.8|41563.7|41543.7|41567.8|41547.8|41552.9|41532.9|23
1632991800000|2021-09-30 08:50:00|||||||||4
1632991810000|2021-09-30 08:50:10|41560.4|41540.4|41556.2|41536.2|41560.4|41540.4|41556.2|41536.2|7
1632991820000|2021-09-30 08:50:20|41557.8|41537.8|41557.8|41537.8|41557.8|41537.8|41557.8|41537.8|1
1632991830000|2021-09-30 08:50:30|41556.2|41536.2|41552|41532|41556.2|41536.2|41552|41532|1
1632991840000|2021-09-30 08:50:40|41553.7|41533.7|41553.7|41533.7|41553.7|41533.7|41553.7|41533.7|4
1632991850000|2021-09-30 08:50:50|41550.4|41530.4|41548.7|41528.7|41553.7|41533.7|41548.7|41528.7|1
1632991860000|2021-09-30 08:51:00|41551.9|41531.9|41553.7|41533.7|41553.7|41533.7|41551.9|41531.9|4
1632991880000|2021-09-30 08:51:20|||||||||1
1632991890000|2021-09-30 08:51:30|41557.8|41537.8|41553.7|41533.7|41558.7|41538.7|41553.7|41533.7|4
1632991910000|2021-09-30 08:51:50|41552|41532|41548.7|41528.7|41552|41532|41547.9|41527.9|3
1632991920000|2021-09-30 08:52:00|41544.5|41524.5|41543.7|41523.7|41544.5|41524.5|41542|41522|10
1632991930000|2021-09-30 08:52:10|||||||||2
1632991940000|2021-09-30 08:52:20|41545.3|41525.3|41546.2|41526.2|41547|41527|41545.3|41525.3|1
1632991950000|2021-09-30 08:52:30|41544.5|41524.5|41541.2|41521.2|41544.5|41524.5|41541.2|41521.2|1
1632991960000|2021-09-30 08:52:40|41539.5|41519.5|41519.5|41499.5|41539.5|41519.5|41517.9|41497.9|18
1632991970000|2021-09-30 08:52:50|41518.7|41498.7|41518.7|41498.7|41521.2|41501.2|41518.7|41498.7|0
1632991980000|2021-09-30 08:53:00|41521.2|41501.2|41524.5|41504.5|41524.5|41504.5|41521.2|41501.2|9
1632991990000|2021-09-30 08:53:10|41526.2|41506.2|41526.2|41506.2|41526.2|41506.2|41526.2|41506.2|6
1632992000000|2021-09-30 08:53:20|41527|41507|41521.2|41501.2|41527|41507|41521.2|41501.2|5
1632992010000|2021-09-30 08:53:30|41522.8|41502.8|41522.8|41502.8|41523.7|41503.7|41521.2|41501.2|1
1632992020000|2021-09-30 08:53:40|41521.2|41501.2|41503.7|41483.7|41523.7|41503.7|41503.7|41483.7|9
1632992030000|2021-09-30 08:53:50|41502|41482|41515.3|41495.3|41515.3|41495.3|41497.8|41477.8|32
1632992040000|2021-09-30 08:54:00|41516.2|41496.2|41512|41492|41516.2|41496.2|41512|41492|5
1632992050000|2021-09-30 08:54:10|41513.7|41493.7|41518.7|41498.7|41518.7|41498.7|41511.2|41491.2|5
1632992060000|2021-09-30 08:54:20|41522|41502|41523.7|41503.7|41523.7|41503.7|41520.3|41500.3|8
1632992070000|2021-09-30 08:54:30|||||||||4
1632992080000|2021-09-30 08:54:40|||||||||2
1632992090000|2021-09-30 08:54:50|41521.2|41501.2|41521.2|41501.2|41522|41502|41521.2|41501.2|8
1632992100000|2021-09-30 08:55:00|41519.5|41499.5|41523.7|41503.7|41523.7|41503.7|41519.5|41499.5|4
1632992110000|2021-09-30 08:55:10|41525.3|41505.3|41536.2|41516.2|41536.2|41516.2|41525.3|41505.3|4
1632992120000|2021-09-30 08:55:20|41541.2|41521.2|41545.3|41525.3|41546.2|41526.2|41541.2|41521.2|7
1632992130000|2021-09-30 08:55:30|41548.7|41528.7|41551.2|41531.2|41551.2|41531.2|41548.7|41528.7|6
1632992140000|2021-09-30 08:55:40|41548.7|41528.7|41553.7|41533.7|41556.2|41536.2|41547|41527|12
1632992150000|2021-09-30 08:55:50|41555.3|41535.3|41553.7|41533.7|41555.3|41535.3|41553.7|41533.7|1
1632992160000|2021-09-30 08:56:00|41555.3|41535.3|41558.7|41538.7|41558.7|41538.7|41555.3|41535.3|8
1632992170000|2021-09-30 08:56:10|41556.2|41536.2|41563.7|41543.7|41563.7|41543.7|41556.2|41536.2|5
1632992180000|2021-09-30 08:56:20|41562|41542|41548.7|41528.7|41562|41542|41548.7|41528.7|2
1632992190000|2021-09-30 08:56:30|||||||||2
1632992200000|2021-09-30 08:56:40|41546.2|41526.2|41532.8|41512.8|41546.2|41526.2|41530.3|41510.3|17
1632992210000|2021-09-30 08:56:50|41530.3|41510.3|41522.8|41502.8|41530.3|41510.3|41521.2|41501.2|37
1632992220000|2021-09-30 08:57:00|41523.7|41503.7|41514.5|41494.5|41526.9|41506.9|41514.5|41494.5|8
1632992230000|2021-09-30 08:57:10|41516.2|41496.2|41523.7|41503.7|41523.7|41503.7|41516.2|41496.2|4
1632992240000|2021-09-30 08:57:20|41528.7|41508.7|41532.8|41512.8|41532.8|41512.8|41528.7|41508.7|6
1632992250000|2021-09-30 08:57:30|41531.2|41511.2|41528.7|41508.7|41531.2|41511.2|41528.7|41508.7|0
1632992270000|2021-09-30 08:57:50|41527.8|41507.8|41534.4|41514.4|41534.4|41514.4|41527.8|41507.8|2
1632992280000|2021-09-30 08:58:00|41535.3|41515.3|41541.9|41521.9|41541.9|41521.9|41535.3|41515.3|1
1632992290000|2021-09-30 08:58:10|41543.5|41523.5|41551.2|41531.2|41551.2|41531.2|41543.5|41523.5|5
1632992300000|2021-09-30 08:58:20|41548.7|41528.7|41548.7|41528.7|41548.7|41528.7|41548.7|41528.7|1
1632992310000|2021-09-30 08:58:30|41552.8|41532.8|41552.8|41532.8|41552.8|41532.8|41552.8|41532.8|2
1632992320000|2021-09-30 08:58:40|41553.7|41533.7|41556.2|41536.2|41556.2|41536.2|41553.7|41533.7|2
1632992330000|2021-09-30 08:58:50|41558.7|41538.7|41557.8|41537.8|41558.7|41538.7|41556.2|41536.2|1
1632992340000|2021-09-30 08:59:00|41558.7|41538.7|41558.7|41538.7|41558.7|41538.7|41558.7|41538.7|1
1632992350000|2021-09-30 08:59:10|41561.2|41541.2|41561.2|41541.2|41562.8|41542.8|41561.2|41541.2|0
1632992360000|2021-09-30 08:59:20|41563.7|41543.7|41576.2|41556.2|41576.2|41556.2|41563.7|41543.7|9
1632992370000|2021-09-30 08:59:30|41573.7|41553.7|41578.7|41558.7|41578.7|41558.7|41573.7|41553.7|2
1632992380000|2021-09-30 08:59:40|41574.5|41554.5|41580.4|41560.4|41582|41562|41574.5|41554.5|14
1632992390000|2021-09-30 08:59:50|41582|41562|41579.5|41559.5|41582|41562|41579.5|41559.5|1
1632992400000|2021-09-30 09:00:00|41584.5|41564.5|41582|41562|41587|41567|41579.5|41559.5|7
1632992410000|2021-09-30 09:00:10|41581.2|41561.2|41577|41557|41581.2|41561.2|41577|41557|4
1632992420000|2021-09-30 09:00:20|41577.9|41557.9|41579.5|41559.5|41579.5|41559.5|41577.9|41557.9|7
1632992430000|2021-09-30 09:00:30|41581.2|41561.2|41572.9|41552.9|41582|41562|41570.4|41550.4|5
1632992440000|2021-09-30 09:00:40|41570.4|41550.4|41574.5|41554.5|41574.5|41554.5|41570.4|41550.4|3
1632992450000|2021-09-30 09:00:50|41575.4|41555.4|41599.5|41579.5|41599.5|41579.5|41575.4|41555.4|6
1632992460000|2021-09-30 09:01:00|41596.2|41576.2|41599.5|41579.5|41599.5|41579.5|41596.2|41576.2|4
1632992470000|2021-09-30 09:01:10|41597.9|41577.9|41594.5|41574.5|41597.9|41577.9|41594.5|41574.5|8
1632992480000|2021-09-30 09:01:20|||||||||1
1632992490000|2021-09-30 09:01:30|41593.7|41573.7|41592|41572|41593.7|41573.7|41589.5|41569.5|6
1632992500000|2021-09-30 09:01:40|41597|41577|41599.5|41579.5|41599.5|41579.5|41592.8|41572.8|18
1632992510000|2021-09-30 09:01:50|41597.9|41577.9|41599.5|41579.5|41599.5|41579.5|41597.9|41577.9|5
1632992530000|2021-09-30 09:02:10|41585.4|41565.4|41592|41572|41592|41572|41585.4|41565.4|12
1632992540000|2021-09-30 09:02:20|||||||||1
1632992550000|2021-09-30 09:02:30|41589.5|41569.5|41594.5|41574.5|41594.5|41574.5|41589.5|41569.5|4
1632992580000|2021-09-30 09:03:00|41599.5|41579.5|41611.9|41591.9|41616|41596|41599.5|41579.5|7
1632992590000|2021-09-30 09:03:10|41613.5|41593.5|41611.9|41591.9|41613.5|41593.5|41611.9|41591.9|4
1632992600000|2021-09-30 09:03:20|41613.5|41593.5|41612|41592|41613.5|41593.5|41611.1|41591.1|5
1632992610000|2021-09-30 09:03:30|41611.1|41591.1|41612|41592|41612|41592|41611.1|41591.1|0
1632992620000|2021-09-30 09:03:40|41609.5|41589.5|41609.5|41589.5|41612|41592|41609.5|41589.5|18
1632992630000|2021-09-30 09:03:50|41610.4|41590.4|41614.5|41594.5|41614.5|41594.5|41610.4|41590.4|1
1632992640000|2021-09-30 09:04:00|41612|41592|41612|41592|41612|41592|41612|41592|5
1632992650000|2021-09-30 09:04:10|41613.6|41593.6|41614.5|41594.5|41614.5|41594.5|41609.5|41589.5|1
1632992660000|2021-09-30 09:04:20|41616.1|41596.1|41622.8|41602.8|41622.8|41602.8|41614.5|41594.5|3
1632992670000|2021-09-30 09:04:30|41623.6|41603.6|41623.6|41603.6|41626.1|41606.1|41623.6|41603.6|1
1632992680000|2021-09-30 09:04:40|41622|41602|41622|41602|41622|41602|41619.5|41599.5|5
1632992700000|2021-09-30 09:05:00|41623.6|41603.6|41626.1|41606.1|41626.1|41606.1|41623.6|41603.6|2
1632992710000|2021-09-30 09:05:10|41629.5|41609.5|41627|41607|41629.5|41609.5|41627|41607|7
1632992720000|2021-09-30 09:05:20|41624.5|41604.5|41625.4|41605.4|41627|41607|41624.5|41604.5|15
1632992730000|2021-09-30 09:05:30|41624.5|41604.5|41619.5|41599.5|41624.5|41604.5|41619.5|41599.5|1
1632992740000|2021-09-30 09:05:40|41620.4|41600.4|41623.6|41603.6|41624.5|41604.5|41620.4|41600.4|13
1632992750000|2021-09-30 09:05:50|41626.1|41606.1|41627.8|41607.8|41627.8|41607.8|41626.1|41606.1|4
1632992760000|2021-09-30 09:06:00|41626.1|41606.1|41627|41607|41627|41607|41624.5|41604.5|10
1632992770000|2021-09-30 09:06:10|41625.4|41605.4|41624.5|41604.5|41625.4|41605.4|41624.5|41604.5|0
1632992780000|2021-09-30 09:06:20|41625.4|41605.4|41625.4|41605.4|41627|41607|41625.4|41605.4|11
1632992790000|2021-09-30 09:06:30|41624.5|41604.5|41629.5|41609.5|41629.5|41609.5|41624.5|41604.5|1
1632992800000|2021-09-30 09:06:40|||||||||1
1632992810000|2021-09-30 09:06:50|41632|41612|41632|41612|41632|41612|41632|41612|3
1632992820000|2021-09-30 09:07:00|41640.3|41620.3|41640.3|41620.3|41640.3|41620.3|41640.3|41620.3|8
1632992830000|2021-09-30 09:07:10|41641.1|41621.1|41641.1|41621.1|41642.8|41622.8|41641.1|41621.1|6
1632992840000|2021-09-30 09:07:20|41642.9|41622.9|41634.5|41614.5|41642.9|41622.9|41634.5|41614.5|7
1632992850000|2021-09-30 09:07:30|41632|41612|41647.8|41627.8|41647.8|41627.8|41632|41612|10
1632992860000|2021-09-30 09:07:40|41643.6|41623.6|41643.6|41623.6|41644.5|41624.5|41641.1|41621.1|5
1632992870000|2021-09-30 09:07:50|||||||||1
1632992880000|2021-09-30 09:08:00|41642|41622|41642|41622|41642|41622|41642|41622|4
1632992890000|2021-09-30 09:08:10|41640.4|41620.4|41639.5|41619.5|41642|41622|41639.5|41619.5|8
1632992900000|2021-09-30 09:08:20|41643.6|41623.6|41644.5|41624.5|41644.5|41624.5|41643.6|41623.6|0
1632992910000|2021-09-30 09:08:30|41641.1|41621.1|41643.6|41623.6|41643.6|41623.6|41639.5|41619.5|6
1632992920000|2021-09-30 09:08:40|41647.8|41627.8|41643.6|41623.6|41647.8|41627.8|41643.6|41623.6|0
1632992930000|2021-09-30 09:08:50|41642|41622|41644.5|41624.5|41644.5|41624.5|41642|41622|6
1632992940000|2021-09-30 09:09:00|41645.4|41625.4|41657|41637|41657|41637|41645.4|41625.4|8
1632992950000|2021-09-30 09:09:10|41659.5|41639.5|41664.5|41644.5|41664.5|41644.5|41659.5|41639.5|4
1632992960000|2021-09-30 09:09:20|41658.8|41638.8|41657|41637|41658.8|41638.8|41657|41637|5
1632992970000|2021-09-30 09:09:30|41655.4|41635.4|41655.4|41635.4|41655.4|41635.4|41655.4|41635.4|4
1632992980000|2021-09-30 09:09:40|41654.5|41634.5|41649.5|41629.5|41654.5|41634.5|41649.5|41629.5|2
1632992990000|2021-09-30 09:09:50|||||||||1
1632993000000|2021-09-30 09:10:00|41648.6|41628.6|41649.5|41629.5|41649.5|41629.5|41648.6|41628.6|1
1632993010000|2021-09-30 09:10:10|41648.6|41628.6|41652|41632|41652|41632|41644.5|41624.5|0
1632993020000|2021-09-30 09:10:20|41651.1|41631.1|41651.1|41631.1|41651.1|41631.1|41651.1|41631.1|0
1632993030000|2021-09-30 09:10:30|41649.5|41629.5|41649.5|41629.5|41649.5|41629.5|41649.5|41629.5|2
1632993040000|2021-09-30 09:10:40|||||||||6
1632993050000|2021-09-30 09:10:50|41647.9|41627.9|41632|41612|41647.9|41627.9|41630.4|41610.4|8
1632993060000|2021-09-30 09:11:00|41634.5|41614.5|41632|41612|41634.5|41614.5|41632|41612|1
1632993070000|2021-09-30 09:11:10|41634.5|41614.5|41634.5|41614.5|41638.6|41618.6|41634.5|41614.5|7
1632993090000|2021-09-30 09:11:30|41633.6|41613.6|41633.6|41613.6|41633.6|41613.6|41633.6|41613.6|0
1632993100000|2021-09-30 09:11:40|||||||||3
1632993110000|2021-09-30 09:11:50|41635.4|41615.4|41638.6|41618.6|41638.6|41618.6|41635.4|41615.4|4
1632993120000|2021-09-30 09:12:00|41639.5|41619.5|41639.5|41619.5|41639.5|41619.5|41639.5|41619.5|0
1632993170000|2021-09-30 09:12:50|41643.6|41623.6|41643.6|41623.6|41643.6|41623.6|41643.6|41623.6|8
1632993180000|2021-09-30 09:13:00|41637|41617|41633.6|41613.6|41637|41617|41633.6|41613.6|3
1632993190000|2021-09-30 09:13:10|41631.1|41611.1|41623.6|41603.6|41631.1|41611.1|41623.6|41603.6|4
1632993200000|2021-09-30 09:13:20|41622.8|41602.8|41619.5|41599.5|41622.8|41602.8|41619.5|41599.5|1
1632993220000|2021-09-30 09:13:40|41615.4|41595.4|41613.6|41593.6|41615.4|41595.4|41613.6|41593.6|3
1632993240000|2021-09-30 09:14:00|41611.1|41591.1|41613.6|41593.6|41613.6|41593.6|41611.1|41591.1|2
1632993250000|2021-09-30 09:14:10|41611.1|41591.1|41608.6|41588.6|41611.1|41591.1|41608.6|41588.6|2
1632993260000|2021-09-30 09:14:20|||||||||3
1632993280000|2021-09-30 09:14:40|41607|41587|41607|41587|41607|41587|41607|41587|1
1632993300000|2021-09-30 09:15:00|41612|41592|41618.6|41598.6|41618.6|41598.6|41612|41592|5
1632993330000|2021-09-30 09:15:30|41617.8|41597.8|41618.6|41598.6|41618.6|41598.6|41617.8|41597.8|0
1632993340000|2021-09-30 09:15:40|41621.1|41601.1|41619.5|41599.5|41621.1|41601.1|41619.5|41599.5|4
1632993350000|2021-09-30 09:15:50|41617|41597|41621.1|41601.1|41621.1|41601.1|41617|41597|8
1632993360000|2021-09-30 09:16:00|41623.6|41603.6|41621.1|41601.1|41623.6|41603.6|41621.1|41601.1|5
1632993370000|2021-09-30 09:16:10|41620.3|41600.3|41619.5|41599.5|41620.3|41600.3|41617|41597|2
1632993380000|2021-09-30 09:16:20|41622|41602|41623.6|41603.6|41623.6|41603.6|41622|41602|1
1632993390000|2021-09-30 09:16:30|41619.5|41599.5|41619.5|41599.5|41619.5|41599.5|41619.5|41599.5|0
1632993400000|2021-09-30 09:16:40|41623.6|41603.6|41623.6|41603.6|41623.6|41603.6|41623.6|41603.6|2
1632993410000|2021-09-30 09:16:50|41621.1|41601.1|41624.5|41604.5|41624.5|41604.5|41621.1|41601.1|0
1632993440000|2021-09-30 09:17:20|||||||||1
1632993460000|2021-09-30 09:17:40|41622.9|41602.9|41623.6|41603.6|41623.6|41603.6|41622|41602|1
1632993470000|2021-09-30 09:17:50|41624.5|41604.5|41624.5|41604.5|41624.5|41604.5|41624.5|41604.5|1
1632993480000|2021-09-30 09:18:00|41620.4|41600.4|41620.4|41600.4|41620.4|41600.4|41620.4|41600.4|1
1632993500000|2021-09-30 09:18:20|41622|41602|41619.5|41599.5|41622|41602|41619.5|41599.5|0
1632993520000|2021-09-30 09:18:40|41621.1|41601.1|41619.5|41599.5|41623.6|41603.6|41619.5|41599.5|4
1632993530000|2021-09-30 09:18:50|41622|41602|41619.5|41599.5|41622|41602|41619.5|41599.5|0
1632993540000|2021-09-30 09:19:00|41617|41597|41612.9|41592.9|41617|41597|41612.9|41592.9|5
1632993550000|2021-09-30 09:19:10|41612|41592|41609.5|41589.5|41612|41592|41609.5|41589.5|6
1632993560000|2021-09-30 09:19:20|41611.1|41591.1|41617|41597|41617|41597|41611.1|41591.1|2
1632993570000|2021-09-30 09:19:30|41616.1|41596.1|41617|41597|41617|41597|41614.5|41594.5|4
1632993580000|2021-09-30 09:19:40|||||||||3
1632993590000|2021-09-30 09:19:50|41618.6|41598.6|41624.5|41604.5|41627|41607|41618.6|41598.6|8
1632993600000|2021-09-30 09:20:00|41622.9|41602.9|41619.5|41599.5|41624.5|41604.5|41619.5|41599.5|4
1632993610000|2021-09-30 09:20:10|41614.5|41594.5|41609.5|41589.5|41614.5|41594.5|41609.5|41589.5|3
1632993620000|2021-09-30 09:20:20|41611.1|41591.1|41614.5|41594.5|41614.5|41594.5|41611.1|41591.1|0
1632993630000|2021-09-30 09:20:30|41612|41592|41613.6|41593.6|41613.6|41593.6|41609.5|41589.5|4
1632993640000|2021-09-30 09:20:40|41612|41592|41612|41592|41612|41592|41612|41592|0
1632993650000|2021-09-30 09:20:50|41614.5|41594.5|41614.5|41594.5|41614.5|41594.5|41614.5|41594.5|2
1632993670000|2021-09-30 09:21:10|41612|41592|41614.5|41594.5|41614.5|41594.5|41612|41592|1
1632993680000|2021-09-30 09:21:20|41612|41592|41608.6|41588.6|41612|41592|41607|41587|1
1632993690000|2021-09-30 09:21:30|41607|41587|41602.9|41582.9|41607|41587|41602.9|41582.9|1
1632993700000|2021-09-30 09:21:40|||||||||2
1632993710000|2021-09-30 09:21:50|41602|41582|41594.5|41574.5|41602|41582|41594.5|41574.5|9
1632993720000|2021-09-30 09:22:00|||||||||1
1632993740000|2021-09-30 09:22:20|41596.1|41576.1|41599.5|41579.5|41599.5|41579.5|41596.1|41576.1|3
1632993760000|2021-09-30 09:22:40|41594.5|41574.5|41594.5|41574.5|41594.5|41574.5|41594.5|41574.5|2
1632993770000|2021-09-30 09:22:50|41597|41577|41597|41577|41597|41577|41597|41577|9
1632993780000|2021-09-30 09:23:00|41598.6|41578.6|41599.5|41579.5|41599.5|41579.5|41597|41577|0
1632993790000|2021-09-30 09:23:10|41598.6|41578.6|41598.6|41578.6|41599.5|41579.5|41597|41577|0
1632993800000|2021-09-30 09:23:20|41599.5|41579.5|41599.5|41579.5|41599.5|41579.5|41599.5|41579.5|0
1632993810000|2021-09-30 09:23:30|41592.9|41572.9|41587|41567|41592.9|41572.9|41587|41567|4
1632993820000|2021-09-30 09:23:40|41582|41562|41577|41557|41582|41562|41577|41557|9
1632993830000|2021-09-30 09:23:50|41575.4|41555.4|41579.5|41559.5|41579.5|41559.5|41575.4|41555.4|7
1632993840000|2021-09-30 09:24:00|41580.4|41560.4|41583.6|41563.6|41583.6|41563.6|41579.5|41559.5|1
1632993850000|2021-09-30 09:24:10|41582.9|41562.9|41583.6|41563.6|41583.6|41563.6|41582|41562|0
1632993860000|2021-09-30 09:24:20|41579.5|41559.5|41583.6|41563.6|41583.6|41563.6|41579.5|41559.5|3
1632993870000|2021-09-30 09:24:30|41582|41562|41583.6|41563.6|41583.6|41563.6|41582|41562|1
1632993890000|2021-09-30 09:24:50|41582|41562|41582|41562|41582|41562|41582|41562|2
1632993920000|2021-09-30 09:25:20|41584.5|41564.5|41584.5|41564.5|41584.5|41564.5|41584.5|41564.5|2
1632993950000|2021-09-30 09:25:50|41585.4|41565.4|41585.4|41565.4|41585.4|41565.4|41584.5|41564.5|2
1632993960000|2021-09-30 09:26:00|41587|41567|41587|41567|41587|41567|41587|41567|1
1632993970000|2021-09-30 09:26:10|41588.6|41568.6|41594.5|41574.5|41596.1|41576.1|41588.6|41568.6|2
1632993980000|2021-09-30 09:26:20|41596.1|41576.1|41594.5|41574.5|41597|41577|41594.5|41574.5|2
1632993990000|2021-09-30 09:26:30|||||||||1
1632994000000|2021-09-30 09:26:40|41591.3|41571.3|41589.5|41569.5|41591.3|41571.3|41589.5|41569.5|4
1632994020000|2021-09-30 09:27:00|41593.6|41573.6|41596.1|41576.1|41596.1|41576.1|41593.6|41573.6|4
1632994030000|2021-09-30 09:27:10|41597|41577|41594.5|41574.5|41597|41577|41594.5|41574.5|1
1632994060000|2021-09-30 09:27:40|41592.9|41572.9|41592|41572|41594.5|41574.5|41592|41572|3
1632994070000|2021-09-30 09:27:50|41594.5|41574.5|41589.5|41569.5|41594.5|41574.5|41588.6|41568.6|5
1632994080000|2021-09-30 09:28:00|41592|41572|41592|41572|41592|41572|41592|41572|0
1632994090000|2021-09-30 09:28:10|41589.5|41569.5|41589.5|41569.5|41589.5|41569.5|41589.5|41569.5|3
1632994110000|2021-09-30 09:28:30|41591.3|41571.3|41596.1|41576.1|41596.1|41576.1|41591.3|41571.3|3
1632994120000|2021-09-30 09:28:40|41597|41577|41597|41577|41597|41577|41597|41577|0
1632994130000|2021-09-30 09:28:50|41597.9|41577.9|41603.6|41583.6|41603.6|41583.6|41597|41577|5
1632994140000|2021-09-30 09:29:00|41604.5|41584.5|41604.5|41584.5|41604.5|41584.5|41604.5|41584.5|1
1632994150000|2021-09-30 09:29:10|41607|41587|41607|41587|41607|41587|41607|41587|0
1632994160000|2021-09-30 09:29:20|41608.6|41588.6|41608.6|41588.6|41608.6|41588.6|41608.6|41588.6|1
1632994170000|2021-09-30 09:29:30|41609.5|41589.5|41612|41592|41612|41592|41609.5|41589.5|5
1632994180000|2021-09-30 09:29:40|41616.1|41596.1|41617|41597|41617.9|41597.9|41616.1|41596.1|1
1632994190000|2021-09-30 09:29:50|41620.2|41600.2|41619.5|41599.5|41622|41602|41619.5|41599.5|1
1632994200000|2021-09-30 09:30:00|41620.4|41600.4|41621.1|41601.1|41622|41602|41619.5|41599.5|2
1632994210000|2021-09-30 09:30:10|41622|41602|41619.5|41599.5|41622|41602|41619.5|41599.5|1
1632994220000|2021-09-30 09:30:20|41618.6|41598.6|41618.6|41598.6|41618.6|41598.6|41618.6|41598.6|0
1632994230000|2021-09-30 09:30:30|41614.5|41594.5|41614.5|41594.5|41614.5|41594.5|41614.5|41594.5|7
1632994240000|2021-09-30 09:30:40|41612.9|41592.9|41614.5|41594.5|41614.5|41594.5|41612.9|41592.9|3
1632994250000|2021-09-30 09:30:50|||||||||2
1632994270000|2021-09-30 09:31:10|||||||||1
1632994300000|2021-09-30 09:31:40|41612|41592|41608.8|41588.8|41612|41592|41608.8|41588.8|2
1632994320000|2021-09-30 09:32:00|41609.5|41589.5|41605.4|41585.4|41609.5|41589.5|41605.4|41585.4|0
1632994330000|2021-09-30 09:32:10|41607|41587|41609.5|41589.5|41609.5|41589.5|41607|41587|0
1632994350000|2021-09-30 09:32:30|41608.6|41588.6|41609.5|41589.5|41609.5|41589.5|41608.6|41588.6|0
1632994360000|2021-09-30 09:32:40|41612|41592|41612|41592|41612|41592|41612|41592|2
1632994370000|2021-09-30 09:32:50|41609.5|41589.5|41619.5|41599.5|41619.5|41599.5|41609.5|41589.5|3
1632994380000|2021-09-30 09:33:00|41617|41597|41614.5|41594.5|41617|41597|41614.5|41594.5|1
1632994390000|2021-09-30 09:33:10|41615.4|41595.4|41617|41597|41617|41597|41615.4|41595.4|3
1632994430000|2021-09-30 09:33:50|41614.5|41594.5|41614.5|41594.5|41614.5|41594.5|41614.5|41594.5|0
1632994440000|2021-09-30 09:34:00|41612.9|41592.9|41612|41592|41612.9|41592.9|41612|41592|0
1632994450000|2021-09-30 09:34:10|41612.9|41592.9|41617|41597|41617|41597|41612.9|41592.9|2
1632994460000|2021-09-30 09:34:20|||||||||2
1632994470000|2021-09-30 09:34:30|41619.5|41599.5|41624.5|41604.5|41624.5|41604.5|41617.9|41597.9|0
1632994480000|2021-09-30 09:34:40|41622|41602|41624.5|41604.5|41624.5|41604.5|41622|41602|0
1632994490000|2021-09-30 09:34:50|41622|41602|41622|41602|41622|41602|41619.5|41599.5|3
1632994500000|2021-09-30 09:35:00|41619.5|41599.5|41624.5|41604.5|41624.5|41604.5|41619.5|41599.5|8
1632994510000|2021-09-30 09:35:10|41626.1|41606.1|41627|41607|41627|41607|41626.1|41606.1|0
1632994530000|2021-09-30 09:35:30|41628.8|41608.8|41634.5|41614.5|41634.5|41614.5|41628.8|41608.8|1
1632994550000|2021-09-30 09:35:50|41637|41617|41637|41617|41637|41617|41637|41617|1
1632994560000|2021-09-30 09:36:00|41639.5|41619.5|41639.5|41619.5|41639.5|41619.5|41639.5|41619.5|0
1632994580000|2021-09-30 09:36:20|41641.1|41621.1|41647|41627|41647|41627|41641.1|41621.1|9
1632994590000|2021-09-30 09:36:30|41642.9|41622.9|41642.9|41622.9|41642.9|41622.9|41642.9|41622.9|7
1632994600000|2021-09-30 09:36:40|41642|41622|41639.5|41619.5|41642|41622|41639.5|41619.5|1
1632994610000|2021-09-30 09:36:50|41637|41617|41637|41617|41637|41617|41637|41617|0
1632994620000|2021-09-30 09:37:00|41634.5|41614.5|41637|41617|41637|41617|41634.5|41614.5|0
1632994630000|2021-09-30 09:37:10|41635.4|41615.4|41639.5|41619.5|41639.5|41619.5|41635.4|41615.4|0
1632994650000|2021-09-30 09:37:30|41637|41617|41639.5|41619.5|41639.5|41619.5|41637|41617|0
1632994660000|2021-09-30 09:37:40|||||||||1
1632994670000|2021-09-30 09:37:50|41637|41617|41637|41617|41637|41617|41637|41617|0
1632994700000|2021-09-30 09:38:20|41623.8|41603.8|41619.5|41599.5|41623.8|41603.8|41619.5|41599.5|8
1632994710000|2021-09-30 09:38:30|41617.9|41597.9|41617|41597|41617.9|41597.9|41617|41597|5
1632994760000|2021-09-30 09:39:20|41615.4|41595.4|41617|41597|41617|41597|41614.5|41594.5|0
1632994770000|2021-09-30 09:39:30|41615.4|41595.4|41617|41597|41617|41597|41615.4|41595.4|0
1632994790000|2021-09-30 09:39:50|41614.5|41594.5|41612|41592|41614.5|41594.5|41612|41592|3
1632994800000|2021-09-30 09:40:00|41610.4|41590.4|41607.9|41587.9|41610.4|41590.4|41607.9|41587.9|6
1632994810000|2021-09-30 09:40:10|41606.2|41586.2|41607.9|41587.9|41607.9|41587.9|41605.4|41585.4|3
1632994820000|2021-09-30 09:40:20|41605.2|41585.2|41599.5|41579.5|41605.2|41585.2|41599.5|41579.5|5
1632994830000|2021-09-30 09:40:30|41597|41577|41594.5|41574.5|41597|41577|41594.5|41574.5|4
1632994840000|2021-09-30 09:40:40|41592.9|41572.9|41592|41572|41592.9|41572.9|41592|41572|1
1632994850000|2021-09-30 09:40:50|||||||||4
1632994860000|2021-09-30 09:41:00|41593.6|41573.6|41593.6|41573.6|41593.6|41573.6|41593.6|41573.6|1
1632994880000|2021-09-30 09:41:20|||||||||1
1632994890000|2021-09-30 09:41:30|||||||||3
1632994900000|2021-09-30 09:41:40|41587.9|41567.9|41587.9|41567.9|41587.9|41567.9|41587.9|41567.9|5
1632994910000|2021-09-30 09:41:50|41582|41562|41582|41562|41583.6|41563.6|41582|41562|7
1632994920000|2021-09-30 09:42:00|41583.6|41563.6|41575.4|41555.4|41583.6|41563.6|41575.4|41555.4|13
1632994930000|2021-09-30 09:42:10|41577|41557|41577.9|41557.9|41577.9|41557.9|41577|41557|0
1632994940000|2021-09-30 09:42:20|41582|41562|41584.5|41564.5|41584.5|41564.5|41582|41562|3
1632994950000|2021-09-30 09:42:30|41585.4|41565.4|41584.5|41564.5|41587|41567|41584.5|41564.5|0
1632994970000|2021-09-30 09:42:50|41587|41567|41575.4|41555.4|41587|41567|41575.4|41555.4|8
1632994980000|2021-09-30 09:43:00|41576.1|41556.1|41572|41552|41577|41557|41572|41552|2
1632994990000|2021-09-30 09:43:10|41567.9|41547.9|41562.9|41542.9|41567.9|41547.9|41562.9|41542.9|8
1632995000000|2021-09-30 09:43:20|41559.5|41539.5|41552|41532|41559.5|41539.5|41552|41532|8
1632995010000|2021-09-30 09:43:30|41553.6|41533.6|41559.5|41539.5|41559.5|41539.5|41553.6|41533.6|8
1632995030000|2021-09-30 09:43:50|41557.9|41537.9|41556.1|41536.1|41557.9|41537.9|41556.1|41536.1|7
1632995040000|2021-09-30 09:44:00|||||||||3
1632995050000|2021-09-30 09:44:10|41555.2|41535.2|41556.1|41536.1|41556.1|41536.1|41555.2|41535.2|0
1632995060000|2021-09-30 09:44:20|41555.2|41535.2|41544.5|41524.5|41555.2|41535.2|41544.5|41524.5|4
1632995070000|2021-09-30 09:44:30|||||||||2
1632995080000|2021-09-30 09:44:40|41542.9|41522.9|41544.5|41524.5|41544.5|41524.5|41542.9|41522.9|2
1632995090000|2021-09-30 09:44:50|41542|41522|41544.5|41524.5|41544.5|41524.5|41542|41522|4
1632995100000|2021-09-30 09:45:00|41547|41527|41549.5|41529.5|41549.5|41529.5|41547|41527|1
1632995120000|2021-09-30 09:45:20|41548.6|41528.6|41548.6|41528.6|41548.6|41528.6|41548.6|41528.6|1
1632995130000|2021-09-30 09:45:30|41549.5|41529.5|41548.6|41528.6|41552|41532|41548.6|41528.6|6
1632995140000|2021-09-30 09:45:40|41549.5|41529.5|41549.5|41529.5|41549.5|41529.5|41549.5|41529.5|0
1632995150000|2021-09-30 09:45:50|41547.9|41527.9|41532|41512|41547.9|41527.9|41527|41507|7
1632995160000|2021-09-30 09:46:00|41529.5|41509.5|41527|41507|41529.5|41509.5|41527|41507|3
1632995170000|2021-09-30 09:46:10|41524.5|41504.5|41514.5|41494.5|41524.5|41504.5|41514.5|41494.5|9
1632995180000|2021-09-30 09:46:20|41515.4|41495.4|41526.1|41506.1|41526.1|41506.1|41515.4|41495.4|16
1632995190000|2021-09-30 09:46:30|41527|41507|41514.5|41494.5|41527|41507|41509.5|41489.5|14
1632995200000|2021-09-30 09:46:40|41516.1|41496.1|41514.5|41494.5|41517|41497|41512.9|41492.9|2
1632995210000|2021-09-30 09:46:50|41517|41497|41517|41497|41517|41497|41517|41497|1
1632995220000|2021-09-30 09:47:00|41515.2|41495.2|41519.5|41499.5|41519.5|41499.5|41512|41492|13
1632995230000|2021-09-30 09:47:10|41524.5|41504.5|41524.5|41504.5|41524.5|41504.5|41519.5|41499.5|3
1632995250000|2021-09-30 09:47:30|41522|41502|41524.5|41504.5|41524.5|41504.5|41522|41502|1
1632995260000|2021-09-30 09:47:40|41527|41507|41526.1|41506.1|41527|41507|41526.1|41506.1|1
1632995270000|2021-09-30 09:47:50|41527|41507|41526.1|41506.1|41527|41507|41524.5|41504.5|0
1632995280000|2021-09-30 09:48:00|41524.5|41504.5|41529.5|41509.5|41529.5|41509.5|41524.5|41504.5|1
1632995290000|2021-09-30 09:48:10|41528.6|41508.6|41539.5|41519.5|41539.5|41519.5|41528.6|41508.6|2
1632995300000|2021-09-30 09:48:20|41542|41522|41544.5|41524.5|41544.5|41524.5|41542|41522|2
1632995310000|2021-09-30 09:48:30|41541.1|41521.1|41534.5|41514.5|41541.1|41521.1|41534.5|41514.5|15
1632995320000|2021-09-30 09:48:40|41536.1|41516.1|41538.6|41518.6|41538.6|41518.6|41536.1|41516.1|3
1632995330000|2021-09-30 09:48:50|41539.5|41519.5|41539.5|41519.5|41539.5|41519.5|41539.5|41519.5|0
1632995340000|2021-09-30 09:49:00|41541.1|41521.1|41554.5|41534.5|41554.5|41534.5|41541.1|41521.1|2
1632995350000|2021-09-30 09:49:10|41563.6|41543.6|41572|41552|41572|41552|41563.6|41543.6|3
1632995360000|2021-09-30 09:49:20|41574.5|41554.5|41579.5|41559.5|41581.1|41561.1|41574.5|41554.5|3
1632995370000|2021-09-30 09:49:30|41584.5|41564.5|41584.5|41564.5|41585.4|41565.4|41584.5|41564.5|1
1632995380000|2021-09-30 09:49:40|41586.1|41566.1|41584.5|41564.5|41587|41567|41584.5|41564.5|1
1632995390000|2021-09-30 09:49:50|41587|41567|41583.6|41563.6|41589.5|41569.5|41583.6|41563.6|6
1632995400000|2021-09-30 09:50:00|41582|41562|41582|41562|41582|41562|41582|41562|3
1632995410000|2021-09-30 09:50:10|41581.1|41561.1|41579.5|41559.5|41582|41562|41578.6|41558.6|2
1632995420000|2021-09-30 09:50:20|41577|41557|41577|41557|41577|41557|41577|41557|2
1632995440000|2021-09-30 09:50:40|41572|41552|41567|41547|41572|41552|41567|41547|2
1632995450000|2021-09-30 09:50:50|41559.5|41539.5|41555.4|41535.4|41559.5|41539.5|41555.4|41535.4|0
1632995460000|2021-09-30 09:51:00|41554.5|41534.5|41554.5|41534.5|41554.5|41534.5|41554.5|41534.5|0
1632995470000|2021-09-30 09:51:10|41552.7|41532.7|41547.7|41527.7|41552.7|41532.7|41547.7|41527.7|4
1632995480000|2021-09-30 09:51:20|41546.1|41526.1|41529.5|41509.5|41546.1|41526.1|41529.5|41509.5|5
1632995490000|2021-09-30 09:51:30|41534.5|41514.5|41529.5|41509.5|41534.5|41514.5|41529.5|41509.5|0
1632995500000|2021-09-30 09:51:40|||||||||1
1632995520000|2021-09-30 09:52:00|41527|41507|41524.5|41504.5|41528.6|41508.6|41524.5|41504.5|2
1632995530000|2021-09-30 09:52:10|41522.9|41502.9|41524.5|41504.5|41524.5|41504.5|41522|41502|4
1632995540000|2021-09-30 09:52:20|41526.1|41506.1|41527|41507|41527|41507|41526.1|41506.1|1
1632995550000|2021-09-30 09:52:30|41529.5|41509.5|41529.5|41509.5|41532.9|41512.9|41527|41507|3
1632995560000|2021-09-30 09:52:40|41534.5|41514.5|41532|41512|41534.5|41514.5|41532|41512|1
1632995570000|2021-09-30 09:52:50|41533.6|41513.6|41529.5|41509.5|41534.5|41514.5|41529.5|41509.5|3
1632995580000|2021-09-30 09:53:00|||||||||2
1632995590000|2021-09-30 09:53:10|41527.9|41507.9|41499.5|41479.5|41527.9|41507.9|41499.5|41479.5|7
1632995600000|2021-09-30 09:53:20|41496.2|41476.2|41499.5|41479.5|41504.3|41484.3|41492|41472|21
1632995610000|2021-09-30 09:53:30|41501.1|41481.1|41494.5|41474.5|41504.5|41484.5|41493.7|41473.7|9
1632995620000|2021-09-30 09:53:40|41496.1|41476.1|41504.5|41484.5|41504.5|41484.5|41496.1|41476.1|4
1632995630000|2021-09-30 09:53:50|41508.6|41488.6|41510.2|41490.2|41510.2|41490.2|41508.6|41488.6|3
1632995640000|2021-09-30 09:54:00|41511.1|41491.1|41519.5|41499.5|41519.5|41499.5|41511.1|41491.1|2
1632995650000|2021-09-30 09:54:10|41522|41502|41524.5|41504.5|41527|41507|41522|41502|2
1632995660000|2021-09-30 09:54:20|41522|41502|41499.5|41479.5|41522.9|41502.9|41499.5|41479.5|4
1632995670000|2021-09-30 09:54:30|||||||||2
1632995680000|2021-09-30 09:54:40|41497|41477|41497|41477|41497.9|41477.9|41497|41477|3
1632995700000|2021-09-30 09:55:00|41495.4|41475.4|41494.5|41474.5|41495.4|41475.4|41494.5|41474.5|2
1632995710000|2021-09-30 09:55:10|41489.5|41469.5|41479.5|41459.5|41489.5|41469.5|41477|41457|32
1632995720000|2021-09-30 09:55:20|41482|41462|41482|41462|41482|41462|41482|41462|1
1632995730000|2021-09-30 09:55:30|41483.6|41463.6|41491.1|41471.1|41491.1|41471.1|41483.6|41463.6|4
1632995740000|2021-09-30 09:55:40|41493.6|41473.6|41499.5|41479.5|41499.5|41479.5|41493.6|41473.6|3
1632995750000|2021-09-30 09:55:50|41502|41482|41499.5|41479.5|41502|41482|41499.5|41479.5|1
1632995760000|2021-09-30 09:56:00|41494.5|41474.5|41494.5|41474.5|41494.5|41474.5|41494.5|41474.5|2
1632995770000|2021-09-30 09:56:10|41498.6|41478.6|41490.3|41470.3|41498.6|41478.6|41490.3|41470.3|9
1632995780000|2021-09-30 09:56:20|41487.1|41467.1|41485.3|41465.3|41487.1|41467.1|41485.3|41465.3|1
1632995790000|2021-09-30 09:56:30|41484.5|41464.5|41484.5|41464.5|41484.5|41464.5|41484.5|41464.5|3
1632995800000|2021-09-30 09:56:40|41485.3|41465.3|41485.3|41465.3|41485.3|41465.3|41485.3|41465.3|3
1632995810000|2021-09-30 09:56:50|41491.8|41471.8|41507|41487|41507|41487|41491.8|41471.8|12
1632995820000|2021-09-30 09:57:00|41508.6|41488.6|41509.5|41489.5|41509.5|41489.5|41508.6|41488.6|0
1632995830000|2021-09-30 09:57:10|41507.8|41487.8|41506.1|41486.1|41507.8|41487.8|41504.5|41484.5|3
1632995840000|2021-09-30 09:57:20|41508.6|41488.6|41509.5|41489.5|41509.5|41489.5|41508.6|41488.6|0
1632995860000|2021-09-30 09:57:40|41507.8|41487.8|41510.3|41490.3|41510.3|41490.3|41507.8|41487.8|4
1632995870000|2021-09-30 09:57:50|41512.8|41492.8|41514.5|41494.5|41517|41497|41512.8|41492.8|3
1632995880000|2021-09-30 09:58:00|41516.1|41496.1|41521.1|41501.1|41521.1|41501.1|41514.5|41494.5|1
1632995890000|2021-09-30 09:58:10|41519.5|41499.5|41519.5|41499.5|41522|41502|41519.5|41499.5|7
1632995910000|2021-09-30 09:58:30|41517.8|41497.8|41519.5|41499.5|41519.5|41499.5|41517|41497|0
1632995920000|2021-09-30 09:58:40|41517|41497|41519.5|41499.5|41519.5|41499.5|41514.5|41494.5|4
1632995940000|2021-09-30 09:59:00|||||||||1
1632995960000|2021-09-30 09:59:20|41522|41502|41522|41502|41522|41502|41522|41502|0
1632995970000|2021-09-30 09:59:30|41522.8|41502.8|41529.5|41509.5|41529.5|41509.5|41522.8|41502.8|1
1632995980000|2021-09-30 09:59:40|41531.1|41511.1|41532|41512|41532|41512|41531.1|41511.1|0
1632996000000|2021-09-30 10:00:00|41533.6|41513.6|41539.5|41519.5|41539.5|41519.5|41532|41512|9
1632996010000|2021-09-30 10:00:10|41537|41517|41547|41527|41547|41527|41537|41517|1
1632996030000|2021-09-30 10:00:30|41542.8|41522.8|41544.5|41524.5|41547|41527|41542.8|41522.8|7
1632996040000|2021-09-30 10:00:40|41547|41527|41543.6|41523.6|41547|41527|41542|41522|7
1632996050000|2021-09-30 10:00:50|41542.8|41522.8|41531.2|41511.2|41544.5|41524.5|41531.2|41511.2|3
1632996060000|2021-09-30 10:01:00|41530.3|41510.3|41509.5|41489.5|41530.3|41510.3|41509.5|41489.5|10
1632996070000|2021-09-30 10:01:10|41507|41487|41515.3|41495.3|41515.3|41495.3|41507|41487|8
1632996080000|2021-09-30 10:01:20|41521.1|41501.1|41527|41507|41527|41507|41521.1|41501.1|4
1632996090000|2021-09-30 10:01:30|41530.2|41510.2|41534.5|41514.5|41534.5|41514.5|41529.5|41509.5|0
1632996110000|2021-09-30 10:01:50|41537.7|41517.7|41537.7|41517.7|41537.7|41517.7|41537.7|41517.7|3
1632996160000|2021-09-30 10:02:40|||||||||3
1632996190000|2021-09-30 10:03:10|41541.2|41521.2|41551.1|41531.1|41551.1|41531.1|41541.2|41521.2|2
1632996200000|2021-09-30 10:03:20|41552|41532|41557|41537|41557|41537|41552|41532|10
1632996210000|2021-09-30 10:03:30|41547|41527|41547|41527|41547|41527|41547|41527|5
1632996230000|2021-09-30 10:03:50|41546.1|41526.1|41546.1|41526.1|41546.1|41526.1|41546.1|41526.1|2
1632996240000|2021-09-30 10:04:00|41544.5|41524.5|41542|41522|41544.5|41524.5|41542|41522|1
1632996250000|2021-09-30 10:04:10|41539.5|41519.5|41539.5|41519.5|41539.5|41519.5|41539.5|41519.5|2
1632996280000|2021-09-30 10:04:40|41537|41517|41539.5|41519.5|41539.5|41519.5|41537|41517|2
1632996300000|2021-09-30 10:05:00|41542|41522|41542|41522|41542|41522|41542|41522|4
1632996310000|2021-09-30 10:05:10|41544.5|41524.5|41544.5|41524.5|41544.5|41524.5|41544.5|41524.5|1
1632996320000|2021-09-30 10:05:20|||||||||3
1632996340000|2021-09-30 10:05:40|41542.8|41522.8|41542|41522|41542.8|41522.8|41542|41522|2
1632996390000|2021-09-30 10:06:30|41539.5|41519.5|41539.5|41519.5|41539.5|41519.5|41539.5|41519.5|1
1632996400000|2021-09-30 10:06:40|41542.7|41522.7|41544.5|41524.5|41544.5|41524.5|41542.7|41522.7|2
1632996450000|2021-09-30 10:07:30|41549.5|41529.5|41549.5|41529.5|41549.5|41529.5|41549.5|41529.5|4
1632996460000|2021-09-30 10:07:40|41552.7|41532.7|41554.5|41534.5|41554.5|41534.5|41552.7|41532.7|4
1632996470000|2021-09-30 10:07:50|41556.1|41536.1|41554.5|41534.5|41556.1|41536.1|41554.5|41534.5|1
1632996480000|2021-09-30 10:08:00|||||||||2
1632996500000|2021-09-30 10:08:20|41552.8|41532.8|41550.3|41530.3|41552.8|41532.8|41550.3|41530.3|0
1632996510000|2021-09-30 10:08:30|41547.8|41527.8|41544.5|41524.5|41547.8|41527.8|41544.5|41524.5|0
1632996520000|2021-09-30 10:08:40|41543.6|41523.6|41544.5|41524.5|41544.5|41524.5|41542|41522|3
1632996530000|2021-09-30 10:08:50|||||||||1
1632996560000|2021-09-30 10:09:20|41549.5|41529.5|41549.5|41529.5|41549.5|41529.5|41549.5|41529.5|2
1632996570000|2021-09-30 10:09:30|41552|41532|41550.3|41530.3|41552|41532|41550.3|41530.3|2
1632996580000|2021-09-30 10:09:40|41549.5|41529.5|41549.5|41529.5|41549.5|41529.5|41549.5|41529.5|2
1632996590000|2021-09-30 10:09:50|41552|41532|41552|41532|41552|41532|41552|41532|0
1632996600000|2021-09-30 10:10:00|41552.8|41532.8|41559.5|41539.5|41559.5|41539.5|41552.8|41532.8|9
1632996610000|2021-09-30 10:10:10|41552|41532|41554.5|41534.5|41554.5|41534.5|41552|41532|7
1632996620000|2021-09-30 10:10:20|41550.2|41530.2|41544.5|41524.5|41550.2|41530.2|41544.5|41524.5|1
1632996650000|2021-09-30 10:10:50|||||||||2
1632996660000|2021-09-30 10:11:00|41544.4|41524.4|41544.4|41524.4|41544.4|41524.4|41544.4|41524.4|0
1632996670000|2021-09-30 10:11:10|41546.9|41526.9|41546.9|41526.9|41546.9|41526.9|41546.9|41526.9|0
1632996680000|2021-09-30 10:11:20|41547.8|41527.8|41551.1|41531.1|41551.1|41531.1|41547.8|41527.8|0
1632996700000|2021-09-30 10:11:40|41553.6|41533.6|41553.6|41533.6|41553.6|41533.6|41553.6|41533.6|1
1632996730000|2021-09-30 10:12:10|41544.4|41524.4|41544.4|41524.4|41544.4|41524.4|41544.4|41524.4|1
1632996740000|2021-09-30 10:12:20|||||||||2
1632996760000|2021-09-30 10:12:40|41541.2|41521.2|41513.6|41493.6|41541.2|41521.2|41513.6|41493.6|25
1632996770000|2021-09-30 10:12:50|41510.2|41490.2|41511.1|41491.1|41511.1|41491.1|41510.2|41490.2|0
1632996780000|2021-09-30 10:13:00|41506.9|41486.9|41506.9|41486.9|41506.9|41486.9|41506.9|41486.9|2
1632996790000|2021-09-30 10:13:10|41504.4|41484.4|41504.4|41484.4|41504.4|41484.4|41504.4|41484.4|1
1632996810000|2021-09-30 10:13:30|41505.3|41485.3|41505.3|41485.3|41505.3|41485.3|41505.3|41485.3|2
1632996820000|2021-09-30 10:13:40|41506.9|41486.9|41511.1|41491.1|41511.1|41491.1|41506.9|41486.9|0
1632996830000|2021-09-30 10:13:50|41509.4|41489.4|41507.8|41487.8|41509.4|41489.4|41507.8|41487.8|1
1632996840000|2021-09-30 10:14:00|41509.4|41489.4|41511.9|41491.9|41511.9|41491.9|41508.6|41488.6|10
1632996850000|2021-09-30 10:14:10|41510.3|41490.3|41506.9|41486.9|41510.3|41490.3|41506.9|41486.9|7
1632996880000|2021-09-30 10:14:40|||||||||1
1632996900000|2021-09-30 10:15:00|41508.6|41488.6|41506.9|41486.9|41508.6|41488.6|41506.9|41486.9|5
1632996910000|2021-09-30 10:15:10|41509.4|41489.4|41509.4|41489.4|41509.4|41489.4|41506.9|41486.9|3
1632996920000|2021-09-30 10:15:20|41504.4|41484.4|41504.4|41484.4|41504.4|41484.4|41504.4|41484.4|0
1632996930000|2021-09-30 10:15:30|||||||||1
1632996960000|2021-09-30 10:16:00|41509.4|41489.4|41509.4|41489.4|41509.4|41489.4|41509.4|41489.4|5
1632996970000|2021-09-30 10:16:10|41513.6|41493.6|41516.9|41496.9|41519.4|41499.4|41513.6|41493.6|3
1632996990000|2021-09-30 10:16:30|41513.7|41493.7|41509.4|41489.4|41513.7|41493.7|41509.4|41489.4|2
1632997000000|2021-09-30 10:16:40|41506.9|41486.9|41495.3|41475.3|41506.9|41486.9|41495.3|41475.3|11
1632997010000|2021-09-30 10:16:50|||||||||1
1632997020000|2021-09-30 10:17:00|41497.8|41477.8|41496.9|41476.9|41499.4|41479.4|41494.4|41474.4|3
1632997030000|2021-09-30 10:17:10|41499.4|41479.4|41504.4|41484.4|41504.4|41484.4|41499.4|41479.4|2
1632997040000|2021-09-30 10:17:20|41506.9|41486.9|41509.4|41489.4|41509.4|41489.4|41506.9|41486.9|6
1632997050000|2021-09-30 10:17:30|41475.3|41455.3|41479.4|41459.4|41479.4|41459.4|41474.4|41454.4|5
1632997060000|2021-09-30 10:17:40|41478.6|41458.6|41476.9|41456.9|41478.6|41458.6|41476.9|41456.9|0
1632997070000|2021-09-30 10:17:50|41479.4|41459.4|41472.8|41452.8|41479.4|41459.4|41471.2|41451.2|3
1632997080000|2021-09-30 10:18:00|41471.2|41451.2|41469.4|41449.4|41471.2|41451.2|41467.8|41447.8|14
1632997090000|2021-09-30 10:18:10|41467.8|41447.8|41470.3|41450.3|41470.3|41450.3|41467.8|41447.8|2
1632997100000|2021-09-30 10:18:20|41469.4|41449.4|41449.4|41429.4|41469.4|41449.4|41442.8|41422.8|12
1632997110000|2021-09-30 10:18:30|41451.9|41431.9|41454.4|41434.4|41454.4|41434.4|41449.4|41429.4|3
1632997120000|2021-09-30 10:18:40|41451.9|41431.9|41449.4|41429.4|41451.9|41431.9|41449.4|41429.4|2
1632997130000|2021-09-30 10:18:50|41446.9|41426.9|41424.4|41404.4|41446.9|41426.9|41419.4|41399.4|5
1632997140000|2021-09-30 10:19:00|41422.8|41402.8|41404.4|41384.4|41424.4|41404.4|41389.4|41369.4|64
1632997150000|2021-09-30 10:19:10|41402.7|41382.7|41398.6|41378.6|41402.7|41382.7|41390.2|41370.2|19
1632997160000|2021-09-30 10:19:20|41406.1|41386.1|41406.1|41386.1|41409.4|41389.4|41404.4|41384.4|12
1632997170000|2021-09-30 10:19:30|41407.7|41387.7|41411.9|41391.9|41411.9|41391.9|41406.9|41386.9|6
1632997190000|2021-09-30 10:19:50|41413.6|41393.6|41416.9|41396.9|41416.9|41396.9|41413.6|41393.6|3
1632997200000|2021-09-30 10:20:00|41419.4|41399.4|41426.9|41406.9|41429.4|41409.4|41419.4|41399.4|11
1632997210000|2021-09-30 10:20:10|41421.9|41401.9|41409.4|41389.4|41421.9|41401.9|41409.4|41389.4|6
1632997220000|2021-09-30 10:20:20|41411.1|41391.1|41404.4|41384.4|41411.1|41391.1|41404.4|41384.4|4
1632997230000|2021-09-30 10:20:30|41406.9|41386.9|41411.1|41391.1|41411.9|41391.9|41406.9|41386.9|9
1632997240000|2021-09-30 10:20:40|41409.4|41389.4|41404.4|41384.4|41409.4|41389.4|41404.4|41384.4|2
1632997250000|2021-09-30 10:20:50|41399.4|41379.4|41399.4|41379.4|41399.4|41379.4|41399.4|41379.4|5
1632997260000|2021-09-30 10:21:00|41401.1|41381.1|41399.4|41379.4|41401.1|41381.1|41399.4|41379.4|1
1632997270000|2021-09-30 10:21:10|41401.9|41381.9|41396.9|41376.9|41401.9|41381.9|41396.9|41376.9|2
1632997280000|2021-09-30 10:21:20|41388.7|41368.7|41360.3|41340.3|41388.7|41368.7|41360.3|41340.3|19
1632997290000|2021-09-30 10:21:30|41357.8|41337.8|41356.9|41336.9|41357.8|41337.8|41354.4|41334.4|12
1632997300000|2021-09-30 10:21:40|41355.3|41335.3|41279.4|41259.4|41355.3|41335.3|41251.9|41231.9|80
1632997310000|2021-09-30 10:21:50|41261.9|41241.9|41291.9|41271.9|41291.9|41271.9|41258.6|41238.6|31
1632997320000|2021-09-30 10:22:00|41289.4|41269.4|41284.4|41264.4|41291.1|41271.1|41281.1|41261.1|30
1632997330000|2021-09-30 10:22:10|41281.9|41261.9|41269.4|41249.4|41281.9|41261.9|41265.3|41245.3|26
1632997340000|2021-09-30 10:22:20|41266.9|41246.9|41231.1|41211.1|41266.9|41246.9|41229.4|41209.4|16
1632997350000|2021-09-30 10:22:30|41232.7|41212.7|41231.2|41211.2|41236.9|41216.9|41231.2|41211.2|6
1632997360000|2021-09-30 10:22:40|41229.4|41209.4|41229.4|41209.4|41229.4|41209.4|41224.4|41204.4|6
1632997370000|2021-09-30 10:22:50|41226.2|41206.2|41231.9|41211.9|41231.9|41211.9|41224.4|41204.4|18
1632997380000|2021-09-30 10:23:00|41226.9|41206.9|41226.9|41206.9|41226.9|41206.9|41226.9|41206.9|8
1632997390000|2021-09-30 10:23:10|41227.8|41207.8|41239.4|41219.4|41239.4|41219.4|41227.8|41207.8|13
1632997400000|2021-09-30 10:23:20|41214.4|41194.4|41226.8|41206.8|41226.8|41206.8|41214.4|41194.4|12
1632997410000|2021-09-30 10:23:30|41228.6|41208.6|41259.4|41239.4|41260|41240|41228.6|41208.6|32
1632997420000|2021-09-30 10:23:40|41260.3|41240.3|41264.4|41244.4|41266.9|41246.9|41260.3|41240.3|19
1632997430000|2021-09-30 10:23:50|41262.8|41242.8|41239.4|41219.4|41262.8|41242.8|41239.4|41219.4|28
1632997440000|2021-09-30 10:24:00|41236.9|41216.9|41232.8|41212.8|41251.9|41231.9|41232.8|41212.8|48
1632997450000|2021-09-30 10:24:10|41234.4|41214.4|41249.4|41229.4|41249.4|41229.4|41234.4|41214.4|6
1632997460000|2021-09-30 10:24:20|41247.8|41227.8|41244.4|41224.4|41248.6|41228.6|41244.4|41224.4|2
1632997470000|2021-09-30 10:24:30|41229.4|41209.4|41236.9|41216.9|41236.9|41216.9|41224.4|41204.4|16
1632997480000|2021-09-30 10:24:40|41235.3|41215.3|41238.6|41218.6|41238.6|41218.6|41227.8|41207.8|16
1632997490000|2021-09-30 10:24:50|41239.4|41219.4|41246.9|41226.9|41246.9|41226.9|41239.4|41219.4|21
1632997500000|2021-09-30 10:25:00|41252.7|41232.7|41256.9|41236.9|41259.4|41239.4|41252.7|41232.7|27
1632997510000|2021-09-30 10:25:10|41257.8|41237.8|41266.9|41246.9|41266.9|41246.9|41257.8|41237.8|12
1632997520000|2021-09-30 10:25:20|41270.2|41250.2|41271.9|41251.9|41273.6|41253.6|41270.2|41250.2|15
1632997530000|2021-09-30 10:25:30|41273.6|41253.6|41274.4|41254.4|41276.1|41256.1|41271.9|41251.9|9
1632997540000|2021-09-30 10:25:40|41276.9|41256.9|41276.9|41256.9|41276.9|41256.9|41276.9|41256.9|7
1632997550000|2021-09-30 10:25:50|41281.9|41261.9|41281.9|41261.9|41281.9|41261.9|41279.4|41259.4|9
1632997560000|2021-09-30 10:26:00|41279.4|41259.4|41284.4|41264.4|41284.4|41264.4|41279.4|41259.4|5
1632997570000|2021-09-30 10:26:10|41282.8|41262.8|41284.4|41264.4|41286|41266|41281.9|41261.9|6
1632997580000|2021-09-30 10:26:20|41281.9|41261.9|41284.4|41264.4|41286.9|41266.9|41281.9|41261.9|2
1632997590000|2021-09-30 10:26:30|||||||||1
1632997600000|2021-09-30 10:26:40|41282.8|41262.8|41286.9|41266.9|41286.9|41266.9|41281.9|41261.9|6
1632997610000|2021-09-30 10:26:50|41289.4|41269.4|41286.9|41266.9|41291|41271|41286.9|41266.9|8
1632997620000|2021-09-30 10:27:00|||||||||6
1632997630000|2021-09-30 10:27:10|41289.4|41269.4|41296|41276|41296|41276|41289.4|41269.4|12
1632997640000|2021-09-30 10:27:20|41300.3|41280.3|41294.4|41274.4|41300.3|41280.3|41294.4|41274.4|30
1632997650000|2021-09-30 10:27:30|41291.9|41271.9|41291.9|41271.9|41296.9|41276.9|41286.9|41266.9|30
1632997660000|2021-09-30 10:27:40|41290.3|41270.3|41281.9|41261.9|41291|41271|41281.9|41261.9|2
1632997670000|2021-09-30 10:27:50|41280.3|41260.3|41276.9|41256.9|41280.3|41260.3|41276.9|41256.9|1
1632997680000|2021-09-30 10:28:00|41274.4|41254.4|41279.4|41259.4|41279.4|41259.4|41264.4|41244.4|10
1632997690000|2021-09-30 10:28:10|41284.4|41264.4|41279.4|41259.4|41284.4|41264.4|41279.4|41259.4|1
1632997700000|2021-09-30 10:28:20|41271.2|41251.2|41269.4|41249.4|41271.2|41251.2|41266.9|41246.9|6
1632997710000|2021-09-30 10:28:30|||||||||4
1632997720000|2021-09-30 10:28:40|41267.8|41247.8|41269.4|41249.4|41269.4|41249.4|41266.9|41246.9|0
1632997730000|2021-09-30 10:28:50|41264.4|41244.4|41269.4|41249.4|41269.4|41249.4|41264.4|41244.4|3
1632997740000|2021-09-30 10:29:00|41270.3|41250.3|41274.4|41254.4|41274.4|41254.4|41270.3|41250.3|2
1632997750000|2021-09-30 10:29:10|41271.9|41251.9|41264.4|41244.4|41271.9|41251.9|41264.4|41244.4|1
1632997760000|2021-09-30 10:29:20|41266.9|41246.9|41266.9|41246.9|41266.9|41246.9|41266.9|41246.9|2
1632997770000|2021-09-30 10:29:30|41269.4|41249.4|41271.9|41251.9|41271.9|41251.9|41269.4|41249.4|6
1632997780000|2021-09-30 10:29:40|41272.8|41252.8|41271.9|41251.9|41272.8|41252.8|41271.9|41251.9|2
1632997800000|2021-09-30 10:30:00|41276.9|41256.9|41282.8|41262.8|41284.4|41264.4|41276.9|41256.9|9
1632997810000|2021-09-30 10:30:10|41281|41261|41279.4|41259.4|41281|41261|41279.4|41259.4|1
1632997820000|2021-09-30 10:30:20|41277.8|41257.8|41279.4|41259.4|41279.4|41259.4|41277.8|41257.8|11
1632997830000|2021-09-30 10:30:30|41277.8|41257.8|41279.4|41259.4|41279.4|41259.4|41276.9|41256.9|0
1632997840000|2021-09-30 10:30:40|41277.8|41257.8|41279.4|41259.4|41281.9|41261.9|41274.4|41254.4|10
1632997850000|2021-09-30 10:30:50|41281|41261|41281.9|41261.9|41284.4|41264.4|41281|41261|0
1632997860000|2021-09-30 10:31:00|41279.4|41259.4|41275.2|41255.2|41279.4|41259.4|41271.9|41251.9|4
1632997870000|2021-09-30 10:31:10|41276.9|41256.9|41281.9|41261.9|41283.5|41263.5|41276.9|41256.9|5
1632997880000|2021-09-30 10:31:20|41284.4|41264.4|41286.9|41266.9|41289.4|41269.4|41284.4|41264.4|20
1632997890000|2021-09-30 10:31:30|41289.4|41269.4|41289.4|41269.4|41289.4|41269.4|41289.4|41269.4|3
1632997900000|2021-09-30 10:31:40|41291.9|41271.9|41291.9|41271.9|41291.9|41271.9|41291.9|41271.9|2
1632997910000|2021-09-30 10:31:50|41290.3|41270.3|41289.4|41269.4|41290.3|41270.3|41289.4|41269.4|10
1632997920000|2021-09-30 10:32:00|41291|41271|41291.9|41271.9|41291.9|41271.9|41291|41271|3
1632997930000|2021-09-30 10:32:10|41290.3|41270.3|41285.3|41265.3|41290.3|41270.3|41285.3|41265.3|6
1632997940000|2021-09-30 10:32:20|41284.4|41264.4|41289.4|41269.4|41289.4|41269.4|41284.4|41264.4|5
1632997950000|2021-09-30 10:32:30|41290.3|41270.3|41290.3|41270.3|41290.3|41270.3|41290.3|41270.3|1
1632997960000|2021-09-30 10:32:40|41288.7|41268.7|41281.9|41261.9|41290.3|41270.3|41281.9|41261.9|6
1632997970000|2021-09-30 10:32:50|41281|41261|41282.8|41262.8|41282.8|41262.8|41281|41261|10
1632997980000|2021-09-30 10:33:00|41284.4|41264.4|41291.9|41271.9|41291.9|41271.9|41284.4|41264.4|3
1632997990000|2021-09-30 10:33:10|41296.9|41276.9|41303.5|41283.5|41303.5|41283.5|41296.9|41276.9|12
1632998000000|2021-09-30 10:33:20|41304.4|41284.4|41314.4|41294.4|41314.4|41294.4|41301.9|41281.9|17
1632998010000|2021-09-30 10:33:30|41311.9|41291.9|41311.9|41291.9|41311.9|41291.9|41311.9|41291.9|4
1632998020000|2021-09-30 10:33:40|41309.4|41289.4|41316.9|41296.9|41317.7|41297.7|41309.4|41289.4|8
1632998030000|2021-09-30 10:33:50|41319.4|41299.4|41316.9|41296.9|41319.4|41299.4|41316.9|41296.9|1
1632998040000|2021-09-30 10:34:00|41319.4|41299.4|41316.9|41296.9|41321.9|41301.9|41316.9|41296.9|9
1632998050000|2021-09-30 10:34:10|41314.4|41294.4|41314.4|41294.4|41319.4|41299.4|41314.4|41294.4|4
1632998060000|2021-09-30 10:34:20|41312.8|41292.8|41314.4|41294.4|41316.9|41296.9|41311.9|41291.9|6
1632998070000|2021-09-30 10:34:30|41316|41296|41319.4|41299.4|41319.4|41299.4|41316|41296|1
1632998080000|2021-09-30 10:34:40|41317.8|41297.8|41324.4|41304.4|41324.4|41304.4|41316.9|41296.9|8
1632998090000|2021-09-30 10:34:50|41326|41306|41326.9|41306.9|41326.9|41306.9|41326|41306|2
1632998100000|2021-09-30 10:35:00|41321.9|41301.9|41314.4|41294.4|41321.9|41301.9|41314.4|41294.4|12
1632998110000|2021-09-30 10:35:10|41312.8|41292.8|41311.9|41291.9|41312.8|41292.8|41311.9|41291.9|3
1632998120000|2021-09-30 10:35:20|41306.9|41286.9|41306.9|41286.9|41306.9|41286.9|41306.9|41286.9|5
1632998130000|2021-09-30 10:35:30|41304.4|41284.4|41309.4|41289.4|41309.4|41289.4|41302.8|41282.8|5
1632998140000|2021-09-30 10:35:40|41311|41291|41318.5|41298.5|41318.5|41298.5|41311|41291|1
1632998150000|2021-09-30 10:35:50|41319.4|41299.4|41326|41306|41326|41306|41319.4|41299.4|2
1632998160000|2021-09-30 10:36:00|||||||||1
1632998170000|2021-09-30 10:36:10|41324.4|41304.4|41329.4|41309.4|41329.4|41309.4|41324.4|41304.4|9
1632998180000|2021-09-30 10:36:20|41324.4|41304.4|41324.4|41304.4|41324.4|41304.4|41324.4|41304.4|3
1632998190000|2021-09-30 10:36:30|41319.4|41299.4|41319.4|41299.4|41319.4|41299.4|41319.4|41299.4|0
1632998200000|2021-09-30 10:36:40|41314.4|41294.4|41311.9|41291.9|41314.4|41294.4|41311.9|41291.9|4
1632998210000|2021-09-30 10:36:50|41309.4|41289.4|41311.9|41291.9|41311.9|41291.9|41309.4|41289.4|3
1632998220000|2021-09-30 10:37:00|41309.4|41289.4|41306.9|41286.9|41309.4|41289.4|41306.9|41286.9|4
1632998230000|2021-09-30 10:37:10|41305.3|41285.3|41296.9|41276.9|41305.3|41285.3|41294.4|41274.4|5
1632998240000|2021-09-30 10:37:20|41294.4|41274.4|41291.9|41271.9|41296.9|41276.9|41291.9|41271.9|2
1632998250000|2021-09-30 10:37:30|41290.3|41270.3|41287.8|41267.8|41290.3|41270.3|41287.8|41267.8|10
1632998260000|2021-09-30 10:37:40|41289.4|41269.4|41286.9|41266.9|41289.4|41269.4|41286.9|41266.9|5
1632998270000|2021-09-30 10:37:50|41285.3|41265.3|41281.9|41261.9|41285.3|41265.3|41279.4|41259.4|3
1632998280000|2021-09-30 10:38:00|41284.4|41264.4|41284.4|41264.4|41284.4|41264.4|41284.4|41264.4|2
1632998290000|2021-09-30 10:38:10|41286|41266|41286.9|41266.9|41286.9|41266.9|41286|41266|3
1632998310000|2021-09-30 10:38:30|41288.5|41268.5|41291.9|41271.9|41291.9|41271.9|41288.5|41268.5|1
1632998320000|2021-09-30 10:38:40|41294.4|41274.4|41294.4|41274.4|41294.4|41274.4|41294.4|41274.4|1
1632998330000|2021-09-30 10:38:50|41296|41276|41304.4|41284.4|41304.4|41284.4|41296|41276|4
1632998340000|2021-09-30 10:39:00|41306|41286|41306.9|41286.9|41306.9|41286.9|41306|41286|1
1632998350000|2021-09-30 10:39:10|41309.4|41289.4|41309.4|41289.4|41309.4|41289.4|41309.4|41289.4|1
1632998370000|2021-09-30 10:39:30|||||||||1
1632998380000|2021-09-30 10:39:40|41311.9|41291.9|41314.4|41294.4|41314.4|41294.4|41311.9|41291.9|2
1632998390000|2021-09-30 10:39:50|41317.7|41297.7|41321.9|41301.9|41321.9|41301.9|41317.7|41297.7|1
1632998400000|2021-09-30 10:40:00|41324.4|41304.4|41321.9|41301.9|41324.4|41304.4|41319.6|41299.6|17
1632998410000|2021-09-30 10:40:10|||||||||2
1632998430000|2021-09-30 10:40:30|41316.9|41296.9|41316.9|41296.9|41316.9|41296.9|41316.9|41296.9|2
1632998440000|2021-09-30 10:40:40|41321.9|41301.9|41321.9|41301.9|41324.4|41304.4|41321.9|41301.9|29
1632998450000|2021-09-30 10:40:50|41324.4|41304.4|41324.4|41304.4|41324.4|41304.4|41324.4|41304.4|3
1632998460000|2021-09-30 10:41:00|41320.3|41300.3|41317.8|41297.8|41320.3|41300.3|41317.8|41297.8|6
1632998480000|2021-09-30 10:41:20|41319.4|41299.4|41319.4|41299.4|41319.4|41299.4|41319.4|41299.4|2
1632998490000|2021-09-30 10:41:30|||||||||1
1632998500000|2021-09-30 10:41:40|41317.8|41297.8|41316|41296|41317.8|41297.8|41316|41296|1
1632998510000|2021-09-30 10:41:50|41314.4|41294.4|41319.4|41299.4|41319.4|41299.4|41314.4|41294.4|3
1632998520000|2021-09-30 10:42:00|41317.8|41297.8|41319.4|41299.4|41319.4|41299.4|41316.9|41296.9|1
1632998530000|2021-09-30 10:42:10|41321.9|41301.9|41321.9|41301.9|41321.9|41301.9|41321.9|41301.9|6
1632998540000|2021-09-30 10:42:20|||||||||4
1632998550000|2021-09-30 10:42:30|41321|41301|41319.4|41299.4|41321|41301|41314.4|41294.4|10
1632998570000|2021-09-30 10:42:50|||||||||1
1632998580000|2021-09-30 10:43:00|41321|41301|41303.5|41283.5|41321.9|41301.9|41303.5|41283.5|4
1632998600000|2021-09-30 10:43:20|41292.8|41272.8|41289.4|41269.4|41292.8|41272.8|41289.4|41269.4|6
1632998610000|2021-09-30 10:43:30|||||||||2
1632998620000|2021-09-30 10:43:40|41291|41271|41293.5|41273.5|41293.5|41273.5|41291|41271|3
1632998630000|2021-09-30 10:43:50|41291.9|41271.9|41291|41271|41293.5|41273.5|41291|41271|10
1632998660000|2021-09-30 10:44:20|41291.9|41271.9|41299.4|41279.4|41301.9|41281.9|41291.9|41271.9|12
1632998670000|2021-09-30 10:44:30|41303.5|41283.5|41304.4|41284.4|41304.4|41284.4|41303.5|41283.5|4
1632998680000|2021-09-30 10:44:40|||||||||3
1632998690000|2021-09-30 10:44:50|41301.9|41281.9|41284.4|41264.4|41301.9|41281.9|41284.4|41264.4|29
1632998700000|2021-09-30 10:45:00|41294.4|41274.4|41294.4|41274.4|41294.4|41274.4|41294.4|41274.4|2
1632998710000|2021-09-30 10:45:10|41296.9|41276.9|41309.4|41289.4|41309.4|41289.4|41296.9|41276.9|8
1632998730000|2021-09-30 10:45:30|||||||||3
1632998750000|2021-09-30 10:45:50|41301.2|41281.2|41297.8|41277.8|41301.2|41281.2|41297.8|41277.8|11
1632998760000|2021-09-30 10:46:00|||||||||2
1632998780000|2021-09-30 10:46:20|41311.9|41291.9|41311|41291|41311.9|41291.9|41309.4|41289.4|3
1632998790000|2021-09-30 10:46:30|41311.9|41291.9|41321|41301|41321|41301|41311|41291|10
1632998800000|2021-09-30 10:46:40|41319.4|41299.4|41316|41296|41319.4|41299.4|41314.4|41294.4|9
1632998810000|2021-09-30 10:46:50|41318.5|41298.5|41318.5|41298.5|41318.5|41298.5|41318.5|41298.5|1
1632998820000|2021-09-30 10:47:00|41321|41301|41343.5|41323.5|41343.5|41323.5|41321|41301|12
1632998830000|2021-09-30 10:47:10|41341.9|41321.9|41346|41326|41347.6|41327.6|41341|41321|6
1632998840000|2021-09-30 10:47:20|41348.5|41328.5|41353.5|41333.5|41353.5|41333.5|41348.5|41328.5|4
1632998850000|2021-09-30 10:47:30|41351|41331|41347.8|41327.8|41351|41331|41347.8|41327.8|9
1632998860000|2021-09-30 10:47:40|41346.2|41326.2|41345.3|41325.3|41346.2|41326.2|41345.3|41325.3|0
1632998870000|2021-09-30 10:47:50|41346|41326|41343.5|41323.5|41346|41326|41341|41321|3
1632998880000|2021-09-30 10:48:00|41345.1|41325.1|41350.1|41330.1|41350.1|41330.1|41345.1|41325.1|2
1632998890000|2021-09-30 10:48:10|41352.6|41332.6|41351|41331|41355.1|41335.1|41351|41331|7
1632998900000|2021-09-30 10:48:20|41348.5|41328.5|41348.5|41328.5|41349.4|41329.4|41346|41326|1
1632998910000|2021-09-30 10:48:30|41346.9|41326.9|41346|41326|41348.5|41328.5|41346|41326|0
1632998920000|2021-09-30 10:48:40|||||||||1
1632998930000|2021-09-30 10:48:50|41343.5|41323.5|41341|41321|41345.1|41325.1|41341|41321|5
1632998960000|2021-09-30 10:49:20|41342.6|41322.6|41338.5|41318.5|41342.6|41322.6|41338.5|41318.5|1
1632998970000|2021-09-30 10:49:30|41339.4|41319.4|41341|41321|41341|41321|41339.4|41319.4|2
1632998980000|2021-09-30 10:49:40|41342.6|41322.6|41343.5|41323.5|41343.5|41323.5|41342.6|41322.6|1
1632998990000|2021-09-30 10:49:50|41345.1|41325.1|41343.5|41323.5|41345.1|41325.1|41343.5|41323.5|7
1632999000000|2021-09-30 10:50:00|41341|41321|41338.5|41318.5|41343.5|41323.5|41338.5|41318.5|7
1632999010000|2021-09-30 10:50:10|41341|41321|41342.6|41322.6|41342.6|41322.6|41338.5|41318.5|5
1632999020000|2021-09-30 10:50:20|41345.1|41325.1|41337.6|41317.6|41345.1|41325.1|41337.6|41317.6|7
1632999030000|2021-09-30 10:50:30|41339.3|41319.3|41337.6|41317.6|41340.1|41320.1|41337.6|41317.6|4
1632999040000|2021-09-30 10:50:40|41340.1|41320.1|41337.6|41317.6|41340.1|41320.1|41337.6|41317.6|8
1632999050000|2021-09-30 10:50:50|41336|41316|41335.1|41315.1|41337.6|41317.6|41335.1|41315.1|3
1632999060000|2021-09-30 10:51:00|41336.8|41316.8|41337.6|41317.6|41338.5|41318.5|41336.8|41316.8|10
1632999070000|2021-09-30 10:51:10|41331.9|41311.9|41326.8|41306.8|41331.9|41311.9|41326.8|41306.8|13
1632999080000|2021-09-30 10:51:20|41327.6|41307.6|41334.3|41314.3|41334.3|41314.3|41327.6|41307.6|3
1632999090000|2021-09-30 10:51:30|41332.6|41312.6|41332.6|41312.6|41332.6|41312.6|41330.1|41310.1|1
1632999100000|2021-09-30 10:51:40|41330.1|41310.1|41330.1|41310.1|41332.6|41312.6|41330.1|41310.1|0
1632999110000|2021-09-30 10:51:50|41332.6|41312.6|41330.1|41310.1|41332.6|41312.6|41330.1|41310.1|0
1632999120000|2021-09-30 10:52:00|41318.5|41298.5|41311|41291|41318.5|41298.5|41311|41291|18
1632999130000|2021-09-30 10:52:10|41313.5|41293.5|41305.1|41285.1|41314.3|41294.3|41305.1|41285.1|4
1632999140000|2021-09-30 10:52:20|41293.5|41273.5|41295.1|41275.1|41295.1|41275.1|41293.5|41273.5|6
1632999150000|2021-09-30 10:52:30|41296|41276|41302.6|41282.6|41302.6|41282.6|41296|41276|2
1632999160000|2021-09-30 10:52:40|41304.3|41284.3|41307.6|41287.6|41309.3|41289.3|41304.3|41284.3|2
1632999170000|2021-09-30 10:52:50|41298.5|41278.5|41300.1|41280.1|41300.1|41280.1|41297.6|41277.6|6
1632999180000|2021-09-30 10:53:00|41295.1|41275.1|41285.1|41265.1|41295.1|41275.1|41285.1|41265.1|8
1632999190000|2021-09-30 10:53:10|41289.3|41269.3|41290.1|41270.1|41292.6|41272.6|41289.3|41269.3|11
1632999200000|2021-09-30 10:53:20|41288.5|41268.5|41282.6|41262.6|41288.5|41268.5|41280.1|41260.1|17
1632999210000|2021-09-30 10:53:30|41287.6|41267.6|41292.6|41272.6|41292.6|41272.6|41287.6|41267.6|1
1632999220000|2021-09-30 10:53:40|41291.8|41271.8|41299.3|41279.3|41299.3|41279.3|41290.1|41270.1|6
1632999230000|2021-09-30 10:53:50|41298.4|41278.4|41295.1|41275.1|41298.4|41278.4|41295.1|41275.1|4
1632999240000|2021-09-30 10:54:00|41293.5|41273.5|41290.1|41270.1|41293.5|41273.5|41290.1|41270.1|4
1632999250000|2021-09-30 10:54:10|41288.5|41268.5|41282.6|41262.6|41288.5|41268.5|41282.6|41262.6|4
1632999260000|2021-09-30 10:54:20|41281|41261|41277.6|41257.6|41281|41261|41275.1|41255.1|0
1632999270000|2021-09-30 10:54:30|41275.1|41255.1|41280.1|41260.1|41280.1|41260.1|41275.1|41255.1|5
1632999290000|2021-09-30 10:54:50|||||||||1
1632999300000|2021-09-30 10:55:00|41281.7|41261.7|41285.1|41265.1|41285.1|41265.1|41281.7|41261.7|2
1632999310000|2021-09-30 10:55:10|41266.2|41246.2|41258.5|41238.5|41266.2|41246.2|41258.5|41238.5|2
1632999320000|2021-09-30 10:55:20|||||||||9
1632999330000|2021-09-30 10:55:30|41260.1|41240.1|41244.2|41224.2|41260.1|41240.1|41242.6|41222.6|9
1632999340000|2021-09-30 10:55:40|41245.1|41225.1|41242.6|41222.6|41245.1|41225.1|41241.7|41221.7|7
1632999350000|2021-09-30 10:55:50|41240.1|41220.1|41242.6|41222.6|41242.6|41222.6|41240.1|41220.1|2
1632999360000|2021-09-30 10:56:00|41244.2|41224.2|41245.1|41225.1|41246.7|41226.7|41244.2|41224.2|7
1632999370000|2021-09-30 10:56:10|41235.1|41215.1|41235.1|41215.1|41235.1|41215.1|41235.1|41215.1|7
1632999380000|2021-09-30 10:56:20|41236|41216|41237.6|41217.6|41237.6|41217.6|41235.1|41215.1|3
1632999390000|2021-09-30 10:56:30|41239.2|41219.2|41237.6|41217.6|41239.2|41219.2|41237.6|41217.6|11
1632999400000|2021-09-30 10:56:40|41241|41221|41241|41221|41241|41221|41241|41221|1
1632999410000|2021-09-30 10:56:50|41240.1|41220.1|41235.1|41215.1|41240.1|41220.1|41235.1|41215.1|5
1632999420000|2021-09-30 10:57:00|41236|41216|41207.6|41187.6|41237.6|41217.6|41207.6|41187.6|11
1632999430000|2021-09-30 10:57:10|41202.6|41182.6|41199.4|41179.4|41207.6|41187.6|41199.4|41179.4|18
1632999440000|2021-09-30 10:57:20|41196.7|41176.7|41180.1|41160.1|41197.6|41177.6|41177.6|41157.6|20
1632999450000|2021-09-30 10:57:30|41181|41161|41185.1|41165.1|41185.1|41165.1|41181|41161|6
1632999460000|2021-09-30 10:57:40|41182.6|41162.6|41185.9|41165.9|41186.7|41166.7|41182.6|41162.6|10
1632999470000|2021-09-30 10:57:50|41186.7|41166.7|41186.7|41166.7|41186.7|41166.7|41186.7|41166.7|2
1632999480000|2021-09-30 10:58:00|41188.4|41168.4|41197.6|41177.6|41197.6|41177.6|41188.4|41168.4|6
1632999490000|2021-09-30 10:58:10|41199.2|41179.2|41206.7|41186.7|41206.7|41186.7|41199.2|41179.2|12
1632999500000|2021-09-30 10:58:20|41210.1|41190.1|41185.1|41165.1|41215.1|41195.1|41185.1|41165.1|12
1632999510000|2021-09-30 10:58:30|41183.5|41163.5|41182.6|41162.6|41187.6|41167.6|41182.6|41162.6|5
1632999520000|2021-09-30 10:58:40|41181|41161|41182.6|41162.6|41182.6|41162.6|41181|41161|4
1632999530000|2021-09-30 10:58:50|41180.1|41160.1|41185.1|41165.1|41185.1|41165.1|41180.1|41160.1|4
1632999540000|2021-09-30 10:59:00|41186.7|41166.7|41187.6|41167.6|41187.6|41167.6|41185.1|41165.1|0
1632999550000|2021-09-30 10:59:10|41185.1|41165.1|41177.6|41157.6|41187.6|41167.6|41172.8|41152.8|13
1632999560000|2021-09-30 10:59:20|41175.1|41155.1|41175.1|41155.1|41175.1|41155.1|41175.1|41155.1|18
1632999570000|2021-09-30 10:59:30|41173.5|41153.5|41172.6|41152.6|41173.5|41153.5|41172.6|41152.6|28
1632999580000|2021-09-30 10:59:40|41174.2|41154.2|41175.1|41155.1|41175.1|41155.1|41174.2|41154.2|12
1632999590000|2021-09-30 10:59:50|41172.6|41152.6|41172.6|41152.6|41172.6|41152.6|41172.6|41152.6|11
1632999600000|2021-09-30 11:00:00|41176.7|41156.7|41182.6|41162.6|41182.6|41162.6|41176.7|41156.7|6
1632999610000|2021-09-30 11:00:10|41185.9|41165.9|41184.2|41164.2|41185.9|41165.9|41184.2|41164.2|22
1632999620000|2021-09-30 11:00:20|41182.6|41162.6|41171.9|41151.9|41182.6|41162.6|41171.9|41151.9|3
1632999630000|2021-09-30 11:00:30|41170.3|41150.3|41172.6|41152.6|41172.6|41152.6|41165.1|41145.1|12
1632999640000|2021-09-30 11:00:40|41175.9|41155.9|41181.7|41161.7|41181.7|41161.7|41175.9|41155.9|5
1632999650000|2021-09-30 11:00:50|41183.4|41163.4|41184.2|41164.2|41184.2|41164.2|41183.4|41163.4|5
1632999660000|2021-09-30 11:01:00|41185.9|41165.9|41191|41171|41192.6|41172.6|41185.1|41165.1|8
1632999670000|2021-09-30 11:01:10|41192.6|41172.6|41192.6|41172.6|41192.6|41172.6|41191|41171|1
1632999680000|2021-09-30 11:01:20|41197.6|41177.6|41201.7|41181.7|41207.6|41187.6|41197.6|41177.6|39
1632999690000|2021-09-30 11:01:30|41202.6|41182.6|41210.1|41190.1|41210.1|41190.1|41202.6|41182.6|2
1632999700000|2021-09-30 11:01:40|41207.6|41187.6|41207.6|41187.6|41209.2|41189.2|41207.6|41187.6|12
1632999710000|2021-09-30 11:01:50|41210.9|41190.9|41217.6|41197.6|41217.6|41197.6|41210.1|41190.1|6
1632999720000|2021-09-30 11:02:00|41220.1|41200.1|41217.6|41197.6|41222.6|41202.6|41217.6|41197.6|9
1632999730000|2021-09-30 11:02:10|41220.1|41200.1|41222.6|41202.6|41222.6|41202.6|41218.5|41198.5|5
1632999740000|2021-09-30 11:02:20|41224.2|41204.2|41222.6|41202.6|41226.7|41206.7|41222.6|41202.6|1
1632999750000|2021-09-30 11:02:30|41224.2|41204.2|41225|41205|41225.1|41205.1|41217.6|41197.6|11
1632999760000|2021-09-30 11:02:40|41223.4|41203.4|41226.7|41206.7|41226.7|41206.7|41223.4|41203.4|2
1632999780000|2021-09-30 11:03:00|41226|41206|41225.1|41205.1|41227.6|41207.6|41225.1|41205.1|9
1632999800000|2021-09-30 11:03:20|41223.5|41203.5|41217.6|41197.6|41223.5|41203.5|41217.6|41197.6|8
1632999810000|2021-09-30 11:03:30|41210.1|41190.1|41208.5|41188.5|41210.1|41190.1|41208.5|41188.5|4
1632999820000|2021-09-30 11:03:40|41210.1|41190.1|41212.6|41192.6|41212.6|41192.6|41210.1|41190.1|3
1632999830000|2021-09-30 11:03:50|41211|41191|41212.6|41192.6|41212.6|41192.6|41210.1|41190.1|1
1632999840000|2021-09-30 11:04:00|41215.1|41195.1|41220.1|41200.1|41222.6|41202.6|41215.1|41195.1|3
1632999850000|2021-09-30 11:04:10|41221.7|41201.7|41215.1|41195.1|41224.2|41204.2|41215.1|41195.1|4
1632999870000|2021-09-30 11:04:30|41211|41191|41206.9|41186.9|41211|41191|41206.9|41186.9|2
1632999880000|2021-09-30 11:04:40|41206|41186|41200.1|41180.1|41206|41186|41200.1|41180.1|8
1632999890000|2021-09-30 11:04:50|41198.5|41178.5|41187.6|41167.6|41198.5|41178.5|41187.6|41167.6|11
1632999900000|2021-09-30 11:05:00|41186|41166|41195.1|41175.1|41195.1|41175.1|41185.1|41165.1|6
1632999910000|2021-09-30 11:05:10|41192.6|41172.6|41192.6|41172.6|41195.9|41175.9|41192.6|41172.6|2
1632999920000|2021-09-30 11:05:20|41194.2|41174.2|41200.1|41180.1|41200.1|41180.1|41194.2|41174.2|0
1632999930000|2021-09-30 11:05:30|41198.5|41178.5|41198.5|41178.5|41198.5|41178.5|41198.5|41178.5|10
1632999940000|2021-09-30 11:05:40|41200.1|41180.1|41200.1|41180.1|41200.1|41180.1|41200.1|41180.1|1
1632999950000|2021-09-30 11:05:50|41202.6|41182.6|41202.6|41182.6|41202.6|41182.6|41202.6|41182.6|1
1632999960000|2021-09-30 11:06:00|41205.1|41185.1|41210.1|41190.1|41210.1|41190.1|41205.1|41185.1|1
1632999970000|2021-09-30 11:06:10|41212.6|41192.6|41230.1|41210.1|41230.1|41210.1|41212.6|41192.6|11
1632999980000|2021-09-30 11:06:20|41228.5|41208.5|41221|41201|41228.5|41208.5|41221|41201|12
1632999990000|2021-09-30 11:06:30|41219.4|41199.4|41221|41201|41221|41201|41219.4|41199.4|3
1633000000000|2021-09-30 11:06:40|41225.1|41205.1|41227.6|41207.6|41227.6|41207.6|41222.6|41202.6|0
1633000030000|2021-09-30 11:07:10|||||||||3
1633000040000|2021-09-30 11:07:20|41226|41206|41230.1|41210.1|41230.1|41210.1|41226|41206|1
1633000050000|2021-09-30 11:07:30|41232.6|41212.6|41235.1|41215.1|41235.1|41215.1|41232.6|41212.6|5
1633000060000|2021-09-30 11:07:40|41236.7|41216.7|41235.1|41215.1|41237.6|41217.6|41235.1|41215.1|3
1633000070000|2021-09-30 11:07:50|||||||||5
1633000100000|2021-09-30 11:08:20|41236|41216|41236|41216|41236|41216|41236|41216|1
1633000110000|2021-09-30 11:08:30|41237.6|41217.6|41237.6|41217.6|41241|41221|41236|41216|1
1633000120000|2021-09-30 11:08:40|||||||||2
1633000130000|2021-09-30 11:08:50|41236|41216|41237.6|41217.6|41237.6|41217.6|41235.1|41215.1|0
1633000140000|2021-09-30 11:09:00|41236|41216|41232.6|41212.6|41236|41216|41232.6|41212.6|10
1633000150000|2021-09-30 11:09:10|41235.1|41215.1|41232.6|41212.6|41235.1|41215.1|41232.6|41212.6|3
1633000160000|2021-09-30 11:09:20|41235.1|41215.1|41235.1|41215.1|41235.1|41215.1|41235.1|41215.1|0
1633000170000|2021-09-30 11:09:30|41238.5|41218.5|41240.1|41220.1|41245.1|41225.1|41238.5|41218.5|3
1633000180000|2021-09-30 11:09:40|41241.7|41221.7|41245.1|41225.1|41245.1|41225.1|41241.7|41221.7|3
1633000190000|2021-09-30 11:09:50|41242.6|41222.6|41242.6|41222.6|41242.6|41222.6|41242.6|41222.6|5
1633000200000|2021-09-30 11:10:00|41240.1|41220.1|41207.6|41187.6|41240.1|41220.1|41207.6|41187.6|29
1633000210000|2021-09-30 11:10:10|41205.1|41185.1|41202.6|41182.6|41205.1|41185.1|41202.6|41182.6|4
1633000220000|2021-09-30 11:10:20|41197.6|41177.6|41197.6|41177.6|41199.2|41179.2|41197.6|41177.6|4
1633000230000|2021-09-30 11:10:30|41200.1|41180.1|41195.1|41175.1|41200.1|41180.1|41195.1|41175.1|10
1633000240000|2021-09-30 11:10:40|41187.6|41167.6|41187.6|41167.6|41187.6|41167.6|41187.6|41167.6|3
1633000250000|2021-09-30 11:10:50|41181|41161|41170.3|41150.3|41181|41161|41170.3|41150.3|13
1633000260000|2021-09-30 11:11:00|41171.9|41151.9|41177.6|41157.6|41177.6|41157.6|41171.9|41151.9|11
1633000270000|2021-09-30 11:11:10|41179.2|41159.2|41181|41161|41181|41161|41179.2|41159.2|5
1633000280000|2021-09-30 11:11:20|41177.6|41157.6|41178.5|41158.5|41178.5|41158.5|41177.6|41157.6|7
1633000290000|2021-09-30 11:11:30|41180.1|41160.1|41180.1|41160.1|41180.1|41160.1|41180.1|41160.1|2
1633000300000|2021-09-30 11:11:40|41181|41161|41193.5|41173.5|41193.5|41173.5|41181|41161|3
1633000310000|2021-09-30 11:11:50|41196|41176|41205.1|41185.1|41205.1|41185.1|41196|41176|21
1633000320000|2021-09-30 11:12:00|41211.6|41191.6|41211|41191|41216|41196|41211|41191|19
1633000330000|2021-09-30 11:12:10|41213.5|41193.5|41217.6|41197.6|41217.6|41197.6|41211|41191|15
1633000340000|2021-09-30 11:12:20|41216|41196|41219.2|41199.2|41219.2|41199.2|41215.1|41195.1|5
1633000350000|2021-09-30 11:12:30|41222.5|41202.5|41207.6|41187.6|41222.5|41202.5|41207.6|41187.6|17
1633000360000|2021-09-30 11:12:40|41210.1|41190.1|41207.6|41187.6|41210.1|41190.1|41207.6|41187.6|3
1633000370000|2021-09-30 11:12:50|41208.5|41188.5|41211.7|41191.7|41211.7|41191.7|41207.6|41187.6|2
1633000380000|2021-09-30 11:13:00|41209.2|41189.2|41202.6|41182.6|41209.2|41189.2|41202.6|41182.6|10
1633000390000|2021-09-30 11:13:10|41207.6|41187.6|41202.6|41182.6|41207.6|41187.6|41202.6|41182.6|4
1633000400000|2021-09-30 11:13:20|41204.4|41184.4|41220|41200|41220|41200|41204.4|41184.4|10
1633000410000|2021-09-30 11:13:30|41218.3|41198.3|41215.1|41195.1|41219.2|41199.2|41215.1|41195.1|3
1633000420000|2021-09-30 11:13:40|41216|41196|41216|41196|41216|41196|41216|41196|2
1633000430000|2021-09-30 11:13:50|41217.6|41197.6|41217.6|41197.6|41217.6|41197.6|41217.6|41197.6|2
1633000440000|2021-09-30 11:14:00|41219.2|41199.2|41221.7|41201.7|41221.7|41201.7|41219.2|41199.2|7
1633000450000|2021-09-30 11:14:10|41224.2|41204.2|41222.6|41202.6|41224.2|41204.2|41222.6|41202.6|2
1633000460000|2021-09-30 11:14:20|41224.2|41204.2|41222.6|41202.6|41224.2|41204.2|41222.6|41202.6|3
1633000470000|2021-09-30 11:14:30|41223.5|41203.5|41222.6|41202.6|41223.5|41203.5|41222.6|41202.6|4
1633000490000|2021-09-30 11:14:50|41221.7|41201.7|41220.1|41200.1|41221.7|41201.7|41220.1|41200.1|4
1633000500000|2021-09-30 11:15:00|41221.7|41201.7|41222.6|41202.6|41222.6|41202.6|41220.8|41200.8|5
1633000510000|2021-09-30 11:15:10|41220.1|41200.1|41217.6|41197.6|41220.1|41200.1|41217.6|41197.6|9
1633000520000|2021-09-30 11:15:20|41210.1|41190.1|41210.1|41190.1|41210.1|41190.1|41208.5|41188.5|5
1633000530000|2021-09-30 11:15:30|41211|41191|41219.2|41199.2|41221.7|41201.7|41211|41191|19
1633000540000|2021-09-30 11:15:40|41221.7|41201.7|41220.1|41200.1|41222.6|41202.6|41220.1|41200.1|3
1633000560000|2021-09-30 11:16:00|41218.5|41198.5|41223.5|41203.5|41225.1|41205.1|41218.5|41198.5|13
1633000570000|2021-09-30 11:16:10|41226|41206|41231|41211|41231|41211|41226|41206|16
1633000580000|2021-09-30 11:16:20|41231.9|41211.9|41229.4|41209.4|41231.9|41211.9|41229.4|41209.4|0
1633000590000|2021-09-30 11:16:30|41230.3|41210.3|41231.9|41211.9|41231.9|41211.9|41229.4|41209.4|1
1633000600000|2021-09-30 11:16:40|41233.5|41213.5|41233.5|41213.5|41236|41216|41233.5|41213.5|5
1633000610000|2021-09-30 11:16:50|41235.1|41215.1|41231|41211|41235.1|41215.1|41231|41211|2
1633000620000|2021-09-30 11:17:00|41232.6|41212.6|41232.6|41212.6|41232.6|41212.6|41228.5|41208.5|2
1633000640000|2021-09-30 11:17:20|41234.2|41214.2|41236.7|41216.7|41236.7|41216.7|41234.2|41214.2|2
1633000650000|2021-09-30 11:17:30|41237.6|41217.6|41237.6|41217.6|41237.6|41217.6|41237.6|41217.6|0
1633000660000|2021-09-30 11:17:40|41236|41216|41237.6|41217.6|41239.2|41219.2|41236|41216|8
1633000670000|2021-09-30 11:17:50|41247.6|41227.6|41257.6|41237.6|41257.6|41237.6|41247.6|41227.6|3
1633000680000|2021-09-30 11:18:00|41260.1|41240.1|41262.6|41242.6|41262.6|41242.6|41260.1|41240.1|2
1633000690000|2021-09-30 11:18:10|41265.1|41245.1|41268.5|41248.5|41270.1|41250.1|41265.1|41245.1|8
1633000700000|2021-09-30 11:18:20|41267.6|41247.6|41267.6|41247.6|41267.6|41247.6|41267.6|41247.6|5
1633000710000|2021-09-30 11:18:30|41266|41246|41266|41246|41266|41246|41266|41246|2
1633000720000|2021-09-30 11:18:40|41264.4|41244.4|41265.1|41245.1|41265.1|41245.1|41263.5|41243.5|1
1633000730000|2021-09-30 11:18:50|41272.6|41252.6|41274.2|41254.2|41274.2|41254.2|41272.6|41252.6|5
1633000740000|2021-09-30 11:19:00|41275.8|41255.8|41275.8|41255.8|41275.8|41255.8|41274.2|41254.2|1
1633000750000|2021-09-30 11:19:10|41274.2|41254.2|41267.6|41247.6|41274.2|41254.2|41267.6|41247.6|7
1633000770000|2021-09-30 11:19:30|41261|41241|41250.1|41230.1|41261|41241|41250.1|41230.1|14
1633000780000|2021-09-30 11:19:40|41251.7|41231.7|41260.8|41240.8|41260.8|41240.8|41251.7|41231.7|6
1633000790000|2021-09-30 11:19:50|41259.2|41239.2|41260.1|41240.1|41262.6|41242.6|41259.2|41239.2|3
1633000800000|2021-09-30 11:20:00|41258.5|41238.5|41239.2|41219.2|41258.5|41238.5|41239.2|41219.2|26
1633000810000|2021-09-30 11:20:10|41235.1|41215.1|41237.6|41217.6|41237.6|41217.6|41235.1|41215.1|8
1633000820000|2021-09-30 11:20:20|||||||||2
1633000830000|2021-09-30 11:20:30|41236|41216|41231|41211|41237.6|41217.6|41231|41211|9
1633000840000|2021-09-30 11:20:40|41229.4|41209.4|41232.6|41212.6|41232.6|41212.6|41227.6|41207.6|6
1633000860000|2021-09-30 11:21:00|41235.8|41215.8|41237.6|41217.6|41237.6|41217.6|41235.8|41215.8|8
1633000880000|2021-09-30 11:21:20|41242.6|41222.6|41244.2|41224.2|41244.2|41224.2|41242.6|41222.6|7
1633000890000|2021-09-30 11:21:30|41242.6|41222.6|41232.6|41212.6|41242.6|41222.6|41232.6|41212.6|10
1633000900000|2021-09-30 11:21:40|41236.7|41216.7|41250.1|41230.1|41252.6|41232.6|41236.7|41216.7|11
1633000910000|2021-09-30 11:21:50|41245.1|41225.1|41240.1|41220.1|41245.1|41225.1|41240.1|41220.1|4
1633000920000|2021-09-30 11:22:00|41238.5|41218.5|41238.5|41218.5|41238.5|41218.5|41238.5|41218.5|1
1633000930000|2021-09-30 11:22:10|41240.1|41220.1|41238.5|41218.5|41241.7|41221.7|41238.5|41218.5|9
1633000940000|2021-09-30 11:22:20|41242.6|41222.6|41247.6|41227.6|41247.6|41227.6|41242.6|41222.6|2
1633000950000|2021-09-30 11:22:30|||||||||8
1633000960000|2021-09-30 11:22:40|||||||||3
1633000970000|2021-09-30 11:22:50|41244.2|41224.2|41242.6|41222.6|41244.2|41224.2|41242.6|41222.6|3
1633000980000|2021-09-30 11:23:00|41241.7|41221.7|41247.6|41227.6|41247.6|41227.6|41240.1|41220.1|6
1633000990000|2021-09-30 11:23:10|41245.1|41225.1|41246.7|41226.7|41246.7|41226.7|41245.1|41225.1|0
1633001000000|2021-09-30 11:23:20|41246|41226|41245.1|41225.1|41246|41226|41245.1|41225.1|1
1633001010000|2021-09-30 11:23:30|41243.5|41223.5|41242.6|41222.6|41245.1|41225.1|41242.6|41222.6|2
1633001030000|2021-09-30 11:23:50|41237.6|41217.6|41237.6|41217.6|41237.6|41217.6|41237.6|41217.6|4
1633001040000|2021-09-30 11:24:00|41236|41216|41235.1|41215.1|41236|41216|41235.1|41215.1|5
1633001050000|2021-09-30 11:24:10|41242.6|41222.6|41252.6|41232.6|41252.6|41232.6|41242.6|41222.6|7
1633001060000|2021-09-30 11:24:20|41257.6|41237.6|41257.6|41237.6|41260.1|41240.1|41257.6|41237.6|13
1633001070000|2021-09-30 11:24:30|41255.1|41235.1|41240.1|41220.1|41255.1|41235.1|41240.1|41220.1|8
1633001080000|2021-09-30 11:24:40|41237.6|41217.6|41232.6|41212.6|41237.6|41217.6|41230.1|41210.1|8
1633001090000|2021-09-30 11:24:50|41231.7|41211.7|41230.1|41210.1|41231.7|41211.7|41230.1|41210.1|0
1633001100000|2021-09-30 11:25:00|41232.6|41212.6|41238.5|41218.5|41244.2|41224.2|41232.6|41212.6|9
1633001110000|2021-09-30 11:25:10|41236.7|41216.7|41227.6|41207.6|41236.7|41216.7|41227.6|41207.6|1
1633001120000|2021-09-30 11:25:20|41230.8|41210.8|41251.7|41231.7|41251.7|41231.7|41230.8|41210.8|13
1633001130000|2021-09-30 11:25:30|41250.1|41230.1|41247.6|41227.6|41252.6|41232.6|41247.6|41227.6|6
1633001140000|2021-09-30 11:25:40|41250.1|41230.1|41249.4|41229.4|41250.1|41230.1|41247.6|41227.6|7
1633001150000|2021-09-30 11:25:50|41251|41231|41244.4|41224.4|41251|41231|41244.4|41224.4|8
1633001160000|2021-09-30 11:26:00|41242.7|41222.7|41239.4|41219.4|41242.7|41222.7|41239.4|41219.4|1
1633001170000|2021-09-30 11:26:10|41237.7|41217.7|41237.7|41217.7|41237.7|41217.7|41237.7|41217.7|2
1633001180000|2021-09-30 11:26:20|41235.2|41215.2|41231.9|41211.9|41235.2|41215.2|41229.4|41209.4|3
1633001190000|2021-09-30 11:26:30|41234.4|41214.4|41234.4|41214.4|41234.4|41214.4|41234.4|41214.4|1
1633001210000|2021-09-30 11:26:50|41230.2|41210.2|41222.7|41202.7|41230.2|41210.2|41222.7|41202.7|12
1633001220000|2021-09-30 11:27:00|41219.5|41199.5|41204.4|41184.4|41219.5|41199.5|41204.4|41184.4|25
1633001250000|2021-09-30 11:27:30|41202.7|41182.7|41204.4|41184.4|41204.4|41184.4|41201.9|41181.9|2
1633001260000|2021-09-30 11:27:40|41205.2|41185.2|41206.9|41186.9|41206.9|41186.9|41205.2|41185.2|8
1633001270000|2021-09-30 11:27:50|||||||||3
1633001280000|2021-09-30 11:28:00|41208.5|41188.5|41209.4|41189.4|41209.4|41189.4|41208.5|41188.5|0
1633001290000|2021-09-30 11:28:10|41211|41191|41211|41191|41211|41191|41211|41191|4
1633001300000|2021-09-30 11:28:20|41214.4|41194.4|41214.4|41194.4|41214.4|41194.4|41214.4|41194.4|0
1633001310000|2021-09-30 11:28:30|41216.9|41196.9|41222.7|41202.7|41222.7|41202.7|41216.9|41196.9|4
1633001320000|2021-09-30 11:28:40|41227.7|41207.7|41221.9|41201.9|41228.5|41208.5|41221.9|41201.9|7
1633001330000|2021-09-30 11:28:50|41221|41201|41223.5|41203.5|41223.5|41203.5|41221|41201|3
1633001340000|2021-09-30 11:29:00|41219.4|41199.4|41219.4|41199.4|41219.4|41199.4|41214.4|41194.4|7
1633001350000|2021-09-30 11:29:10|41217.7|41197.7|41216.9|41196.9|41217.7|41197.7|41216.9|41196.9|1
1633001360000|2021-09-30 11:29:20|41218.5|41198.5|41218.5|41198.5|41218.5|41198.5|41218.5|41198.5|1
1633001370000|2021-09-30 11:29:30|||||||||1
1633001380000|2021-09-30 11:29:40|41217.6|41197.6|41218.5|41198.5|41218.5|41198.5|41217.6|41197.6|1
1633001390000|2021-09-30 11:29:50|41211.9|41191.9|41214.4|41194.4|41214.4|41194.4|41211.9|41191.9|19
1633001400000|2021-09-30 11:30:00|41216|41196|41216.9|41196.9|41217.7|41197.7|41216|41196|7
1633001410000|2021-09-30 11:30:10|41214.4|41194.4|41208.5|41188.5|41214.4|41194.4|41208.5|41188.5|8
1633001420000|2021-09-30 11:30:20|41209.4|41189.4|41197.7|41177.7|41209.4|41189.4|41197.7|41177.7|8
1633001430000|2021-09-30 11:30:30|41196.9|41176.9|41198.5|41178.5|41198.5|41178.5|41194.4|41174.4|4
1633001440000|2021-09-30 11:30:40|41200.1|41180.1|41184.4|41164.4|41200.1|41180.1|41184.4|41164.4|18
1633001450000|2021-09-30 11:30:50|41182.7|41162.7|41184.4|41164.4|41184.4|41164.4|41178.5|41158.5|18
1633001460000|2021-09-30 11:31:00|41186|41166|41229.4|41209.4|41229.4|41209.4|41186|41166|8
1633001470000|2021-09-30 11:31:10|41231.9|41211.9|41226.9|41206.9|41231.9|41211.9|41226.9|41206.9|14
1633001480000|2021-09-30 11:31:20|41224.4|41204.4|41223.5|41203.5|41224.4|41204.4|41223.5|41203.5|8
1633001490000|2021-09-30 11:31:30|41221.9|41201.9|41214.4|41194.4|41221.9|41201.9|41214.4|41194.4|7
1633001500000|2021-09-30 11:31:40|41212.7|41192.7|41197.7|41177.7|41212.7|41192.7|41197.7|41177.7|4
1633001510000|2021-09-30 11:31:50|41198.5|41178.5|41218.5|41198.5|41218.5|41198.5|41198.5|41178.5|13
1633001520000|2021-09-30 11:32:00|41215.2|41195.2|41225.2|41205.2|41231|41211|41210.2|41190.2|20
1633001530000|2021-09-30 11:32:10|41222.7|41202.7|41222.7|41202.7|41222.7|41202.7|41222.7|41202.7|1
1633001540000|2021-09-30 11:32:20|41224.4|41204.4|41224.4|41204.4|41224.4|41204.4|41221.9|41201.9|3
1633001550000|2021-09-30 11:32:30|41226|41206|41231|41211|41231|41211|41226|41206|3
1633001560000|2021-09-30 11:32:40|41235.8|41215.8|41236.7|41216.7|41236.7|41216.7|41232.6|41212.6|23
1633001570000|2021-09-30 11:32:50|41235.1|41215.1|41239.1|41219.1|41239.9|41219.9|41234.2|41214.2|39
1633001580000|2021-09-30 11:33:00|41240.7|41220.7|41239.1|41219.1|41240.7|41220.7|41239.1|41219.1|30
1633001590000|2021-09-30 11:33:10|41237.4|41217.4|41246.7|41226.7|41246.7|41226.7|41237.4|41217.4|19
1633001600000|2021-09-30 11:33:20|41247.6|41227.6|41257.4|41237.4|41257.4|41237.4|41247.6|41227.6|18
1633001610000|2021-09-30 11:33:30|41259.2|41239.2|41260.8|41240.8|41260.8|41240.8|41258.3|41238.3|17
1633001620000|2021-09-30 11:33:40|41263.3|41243.3|41259.9|41239.9|41263.3|41243.3|41255.8|41235.8|13
1633001630000|2021-09-30 11:33:50|41258.3|41238.3|41250.8|41230.8|41258.3|41238.3|41249.9|41229.9|30
1633001640000|2021-09-30 11:34:00|41249.9|41229.9|41249.2|41229.2|41249.9|41229.9|41247.4|41227.4|14
1633001650000|2021-09-30 11:34:10|41250.8|41230.8|41251.7|41231.7|41251.7|41231.7|41249.2|41229.2|2
1633001660000|2021-09-30 11:34:20|41256.6|41236.6|41278.3|41258.3|41280.8|41260.8|41256.6|41236.6|111
1633001670000|2021-09-30 11:34:30|41276.7|41256.7|41277.4|41257.4|41279.9|41259.9|41272.4|41252.4|47
1633001680000|2021-09-30 11:34:40|41272.4|41252.4|41274.9|41254.9|41274.9|41254.9|41272.4|41252.4|7
1633001690000|2021-09-30 11:34:50|41270.8|41250.8|41243.3|41223.3|41270.8|41250.8|41243.3|41223.3|19
1633001700000|2021-09-30 11:35:00|41244.9|41224.9|41239.9|41219.9|41257.4|41237.4|41238.3|41218.3|23
1633001710000|2021-09-30 11:35:10|41237.4|41217.4|41222.6|41202.6|41237.4|41217.4|41222.6|41202.6|6
1633001720000|2021-09-30 11:35:20|41224.2|41204.2|41225.8|41205.8|41227.4|41207.4|41223.3|41203.3|9
1633001730000|2021-09-30 11:35:30|41223.3|41203.3|41239.9|41219.9|41239.9|41219.9|41223.3|41203.3|12
1633001740000|2021-09-30 11:35:40|41241.5|41221.5|41239|41219|41241.5|41221.5|41237.4|41217.4|4
1633001750000|2021-09-30 11:35:50|41239.9|41219.9|41237.4|41217.4|41239.9|41219.9|41237.4|41217.4|4
1633001760000|2021-09-30 11:36:00|41240.8|41220.8|41230.8|41210.8|41242.4|41222.4|41230.8|41210.8|12
1633001770000|2021-09-30 11:36:10|41232.4|41212.4|41227.4|41207.4|41232.4|41212.4|41227.4|41207.4|3
1633001780000|2021-09-30 11:36:20|41229.2|41209.2|41219.9|41199.9|41232.4|41212.4|41219.9|41199.9|10
1633001790000|2021-09-30 11:36:30|41220.8|41200.8|41220.8|41200.8|41220.8|41200.8|41220.8|41200.8|1
1633001800000|2021-09-30 11:36:40|41222.4|41202.4|41232.4|41212.4|41232.4|41212.4|41222.4|41202.4|6
1633001810000|2021-09-30 11:36:50|41234|41214|41234.9|41214.9|41244.9|41224.9|41234|41214|4
1633001820000|2021-09-30 11:37:00|41236.5|41216.5|41244.9|41224.9|41246.5|41226.5|41234.9|41214.9|2
1633001830000|2021-09-30 11:37:10|41249|41229|41254.9|41234.9|41257.4|41237.4|41249|41229|7
1633001840000|2021-09-30 11:37:20|||||||||3
1633001850000|2021-09-30 11:37:30|41249.9|41229.9|41244.9|41224.9|41249.9|41229.9|41244.9|41224.9|0
1633001860000|2021-09-30 11:37:40|41249|41229|41249.9|41229.9|41249.9|41229.9|41249|41229|1
1633001870000|2021-09-30 11:37:50|41249|41229|41246.5|41226.5|41249|41229|41246.5|41226.5|1
1633001880000|2021-09-30 11:38:00|41244.9|41224.9|41239|41219|41244.9|41224.9|41239|41219|5
1633001890000|2021-09-30 11:38:10|41237.4|41217.4|41231.5|41211.5|41237.4|41217.4|41231.5|41211.5|0
1633001910000|2021-09-30 11:38:30|41232.4|41212.4|41224.2|41204.2|41232.4|41212.4|41222.4|41202.4|10
1633001920000|2021-09-30 11:38:40|41223.3|41203.3|41227.4|41207.4|41227.4|41207.4|41223.3|41203.3|3
1633001930000|2021-09-30 11:38:50|41230.8|41210.8|41246.5|41226.5|41246.5|41226.5|41230.8|41210.8|11
1633001940000|2021-09-30 11:39:00|41247.4|41227.4|41264|41244|41264|41244|41247.4|41227.4|6
1633001950000|2021-09-30 11:39:10|41262.4|41242.4|41254.9|41234.9|41262.4|41242.4|41254.9|41234.9|4
1633001960000|2021-09-30 11:39:20|41256.5|41236.5|41249.9|41229.9|41256.5|41236.5|41249.9|41229.9|8
1633001970000|2021-09-30 11:39:30|41245.8|41225.8|41245.8|41225.8|41245.8|41225.8|41245.8|41225.8|0
1633001980000|2021-09-30 11:39:40|41244.2|41224.2|41239.2|41219.2|41244.2|41224.2|41239.2|41219.2|13
1633001990000|2021-09-30 11:39:50|41240.8|41220.8|41238.3|41218.3|41240.8|41220.8|41237.4|41217.4|2
1633002000000|2021-09-30 11:40:00|41237.4|41217.4|41234.9|41214.9|41237.4|41217.4|41234.9|41214.9|5
1633002010000|2021-09-30 11:40:10|41234|41214|41234.9|41214.9|41234.9|41214.9|41234|41214|1
1633002020000|2021-09-30 11:40:20|41236.5|41216.5|41234.9|41214.9|41236.5|41216.5|41234.9|41214.9|2
1633002050000|2021-09-30 11:40:50|41237.4|41217.4|41249.9|41229.9|41250.8|41230.8|41232.4|41212.4|6
1633002060000|2021-09-30 11:41:00|41248.3|41228.3|41244.9|41224.9|41248.3|41228.3|41244.9|41224.9|2
1633002080000|2021-09-30 11:41:20|41242.4|41222.4|41242.4|41222.4|41242.4|41222.4|41242.4|41222.4|3
1633002090000|2021-09-30 11:41:30|41239.9|41219.9|41237.4|41217.4|41239.9|41219.9|41237.4|41217.4|1
1633002100000|2021-09-30 11:41:40|41238.3|41218.3|41236.7|41216.7|41240.8|41220.8|41236.7|41216.7|2
1633002110000|2021-09-30 11:41:50|41238.3|41218.3|41234.2|41214.2|41240.8|41220.8|41234.2|41214.2|12
1633002130000|2021-09-30 11:42:10|41231.7|41211.7|41225.8|41205.8|41231.7|41211.7|41225.8|41205.8|7
1633002140000|2021-09-30 11:42:20|41227.6|41207.6|41227.6|41207.6|41227.6|41207.6|41227.6|41207.6|4
1633002150000|2021-09-30 11:42:30|41226.7|41206.7|41226.7|41206.7|41226.7|41206.7|41226.7|41206.7|3
1633002160000|2021-09-30 11:42:40|41225.8|41205.8|41225.8|41205.8|41225.8|41205.8|41225.8|41205.8|0
1633002170000|2021-09-30 11:42:50|41221.7|41201.7|41221.7|41201.7|41221.7|41201.7|41221.7|41201.7|7
1633002180000|2021-09-30 11:43:00|41223.3|41203.3|41219.2|41199.2|41223.3|41203.3|41219.2|41199.2|3
1633002190000|2021-09-30 11:43:10|41218.3|41198.3|41194.2|41174.2|41218.3|41198.3|41192.6|41172.6|23
1633002200000|2021-09-30 11:43:20|41195.8|41175.8|41197.4|41177.4|41197.4|41177.4|41195.8|41175.8|2
1633002210000|2021-09-30 11:43:30|41199|41179|41199.9|41179.9|41201.5|41181.5|41197.4|41177.4|5
1633002220000|2021-09-30 11:43:40|41198.3|41178.3|41164.2|41144.2|41199.9|41179.9|41164.2|41144.2|27
1633002230000|2021-09-30 11:43:50|41165.8|41145.8|41164.2|41144.2|41169|41149|41164.2|41144.2|10
1633002240000|2021-09-30 11:44:00|41162.4|41142.4|41169.9|41149.9|41169.9|41149.9|41157.4|41137.4|20
1633002250000|2021-09-30 11:44:10|41173.2|41153.2|41184.9|41164.9|41184.9|41164.9|41173.2|41153.2|15
1633002260000|2021-09-30 11:44:20|41187.4|41167.4|41189|41169|41189|41169|41186.5|41166.5|5
1633002270000|2021-09-30 11:44:30|41189.9|41169.9|41183.3|41163.3|41191.5|41171.5|41183.3|41163.3|4
1633002280000|2021-09-30 11:44:40|41182.4|41162.4|41178.3|41158.3|41182.4|41162.4|41178.3|41158.3|3
1633002290000|2021-09-30 11:44:50|41176.7|41156.7|41172.4|41152.4|41176.7|41156.7|41172.4|41152.4|4
1633002300000|2021-09-30 11:45:00|41174.9|41154.9|41174.9|41154.9|41174.9|41154.9|41174.9|41154.9|1
1633002310000|2021-09-30 11:45:10|41178.2|41158.2|41182.4|41162.4|41184.9|41164.9|41178.2|41158.2|8
1633002320000|2021-09-30 11:45:20|41184|41164|41178.3|41158.3|41184|41164|41178.3|41158.3|0
1633002330000|2021-09-30 11:45:30|41173.3|41153.3|41170.8|41150.8|41173.3|41153.3|41170.8|41150.8|6
1633002340000|2021-09-30 11:45:40|41169.9|41149.9|41165.8|41145.8|41169.9|41149.9|41165.8|41145.8|8
1633002350000|2021-09-30 11:45:50|41147.6|41127.6|41139.9|41119.9|41147.6|41127.6|41138.3|41118.3|6
1633002360000|2021-09-30 11:46:00|41103.3|41083.3|41119.9|41099.9|41119.9|41099.9|41103.3|41083.3|19
1633002370000|2021-09-30 11:46:10|41122.4|41102.4|41134.9|41114.9|41134.9|41114.9|41122.4|41102.4|6
1633002380000|2021-09-30 11:46:20|41137.4|41117.4|41127.4|41107.4|41137.4|41117.4|41127.4|41107.4|24
1633002390000|2021-09-30 11:46:30|41125.8|41105.8|41124.2|41104.2|41125.8|41105.8|41124.2|41104.2|2
1633002400000|2021-09-30 11:46:40|41122.6|41102.6|41123.3|41103.3|41123.3|41103.3|41119.2|41099.2|13
1633002410000|2021-09-30 11:46:50|41124.9|41104.9|41133.3|41113.3|41133.3|41113.3|41124.9|41104.9|6
1633002420000|2021-09-30 11:47:00|41143.2|41123.2|41150.8|41130.8|41150.8|41130.8|41143.2|41123.2|9
1633002430000|2021-09-30 11:47:10|41147.6|41127.6|41145.8|41125.8|41147.6|41127.6|41145.8|41125.8|6
1633002440000|2021-09-30 11:47:20|41147.4|41127.4|41150.8|41130.8|41150.8|41130.8|41145.8|41125.8|10
1633002450000|2021-09-30 11:47:30|41149.9|41129.9|41149.9|41129.9|41149.9|41129.9|41149.9|41129.9|5
1633002460000|2021-09-30 11:47:40|41148.3|41128.3|41126.7|41106.7|41148.3|41128.3|41126.7|41106.7|7
1633002470000|2021-09-30 11:47:50|41125.1|41105.1|41126.7|41106.7|41126.7|41106.7|41122.6|41102.6|18
1633002480000|2021-09-30 11:48:00|41128.3|41108.3|41130.8|41110.8|41130.8|41110.8|41128.3|41108.3|2
1633002490000|2021-09-30 11:48:10|41129.2|41109.2|41128.3|41108.3|41129.2|41109.2|41128.3|41108.3|1
1633002510000|2021-09-30 11:48:30|41124.2|41104.2|41126.7|41106.7|41126.7|41106.7|41122.6|41102.6|7
1633002520000|2021-09-30 11:48:40|41128.3|41108.3|41130.8|41110.8|41130.8|41110.8|41128.3|41108.3|3
1633002530000|2021-09-30 11:48:50|41126.7|41106.7|41126.7|41106.7|41126.7|41106.7|41126.7|41106.7|4
1633002540000|2021-09-30 11:49:00|41122.6|41102.6|41128.3|41108.3|41130.8|41110.8|41122.6|41102.6|9
1633002550000|2021-09-30 11:49:10|41130.8|41110.8|41130.8|41110.8|41130.8|41110.8|41130.8|41110.8|0
1633002560000|2021-09-30 11:49:20|41127.6|41107.6|41125.8|41105.8|41127.6|41107.6|41125.8|41105.8|2
1633002570000|2021-09-30 11:49:30|41126.7|41106.7|41125.8|41105.8|41126.7|41106.7|41125.8|41105.8|1
1633002580000|2021-09-30 11:49:40|41128.3|41108.3|41130.8|41110.8|41130.8|41110.8|41125.8|41105.8|5
1633002590000|2021-09-30 11:49:50|41132.4|41112.4|41130.8|41110.8|41132.4|41112.4|41130.8|41110.8|5
1633002600000|2021-09-30 11:50:00|||||||||1
1633002610000|2021-09-30 11:50:10|41128.3|41108.3|41127.4|41107.4|41128.3|41108.3|41127.4|41107.4|5
1633002620000|2021-09-30 11:50:20|41128.3|41108.3|41140.8|41120.8|41143.3|41123.3|41128.3|41108.3|8
1633002630000|2021-09-30 11:50:30|41142.4|41122.4|41149.9|41129.9|41149.9|41129.9|41142.4|41122.4|28
1633002640000|2021-09-30 11:50:40|41151.7|41131.7|41150.8|41130.8|41151.7|41131.7|41150.8|41130.8|6
1633002660000|2021-09-30 11:51:00|41149.2|41129.2|41153.3|41133.3|41153.3|41133.3|41148.3|41128.3|2
1633002670000|2021-09-30 11:51:10|41150.8|41130.8|41150.8|41130.8|41150.8|41130.8|41150.8|41130.8|2
1633002680000|2021-09-30 11:51:20|41153.3|41133.3|41153.3|41133.3|41153.3|41133.3|41153.3|41133.3|0
1633002690000|2021-09-30 11:51:30|41154.9|41134.9|41155.8|41135.8|41155.8|41135.8|41154.9|41134.9|0
1633002710000|2021-09-30 11:51:50|41156.7|41136.7|41168.3|41148.3|41169.2|41149.2|41156.7|41136.7|5
1633002720000|2021-09-30 11:52:00|41169.2|41149.2|41171.7|41151.7|41174.2|41154.2|41169.2|41149.2|3
1633002730000|2021-09-30 11:52:10|41173.3|41153.3|41175.8|41155.8|41179.2|41159.2|41171.7|41151.7|6
1633002740000|2021-09-30 11:52:20|41178.3|41158.3|41190.8|41170.8|41194.9|41174.9|41175.8|41155.8|13
1633002750000|2021-09-30 11:52:30|41188.3|41168.3|41190.8|41170.8|41190.8|41170.8|41188.3|41168.3|2
1633002760000|2021-09-30 11:52:40|41189.2|41169.2|41194.2|41174.2|41194.2|41174.2|41188.3|41168.3|3
1633002770000|2021-09-30 11:52:50|41192.6|41172.6|41195.8|41175.8|41195.8|41175.8|41191.7|41171.7|7
1633002780000|2021-09-30 11:53:00|41194.2|41174.2|41195.1|41175.1|41195.1|41175.1|41194.2|41174.2|2
1633002790000|2021-09-30 11:53:10|41196.7|41176.7|41199.2|41179.2|41199.2|41179.2|41196.7|41176.7|6
1633002800000|2021-09-30 11:53:20|41197.6|41177.6|41195.8|41175.8|41197.6|41177.6|41195.8|41175.8|5
1633002810000|2021-09-30 11:53:30|41197.4|41177.4|41195.8|41175.8|41197.4|41177.4|41195.8|41175.8|2
1633002820000|2021-09-30 11:53:40|41196.7|41176.7|41198.3|41178.3|41198.3|41178.3|41196.7|41176.7|5
1633002830000|2021-09-30 11:53:50|41200.8|41180.8|41200.8|41180.8|41200.8|41180.8|41200.8|41180.8|9
1633002840000|2021-09-30 11:54:00|41197.6|41177.6|41196.7|41176.7|41199.2|41179.2|41196.7|41176.7|4
1633002850000|2021-09-30 11:54:10|||||||||2
1633002860000|2021-09-30 11:54:20|41195.1|41175.1|41197.6|41177.6|41197.6|41177.6|41195.1|41175.1|6
1633002870000|2021-09-30 11:54:30|41203.3|41183.3|41203.3|41183.3|41203.3|41183.3|41201.7|41181.7|12
1633002880000|2021-09-30 11:54:40|41201.7|41181.7|41202.6|41182.6|41204.2|41184.2|41201.7|41181.7|8
1633002890000|2021-09-30 11:54:50|41200.1|41180.1|41196.7|41176.7|41200.1|41180.1|41196.7|41176.7|13
1633002900000|2021-09-30 11:55:00|41195.8|41175.8|41196.7|41176.7|41196.7|41176.7|41195.8|41175.8|1
1633002910000|2021-09-30 11:55:10|41197.6|41177.6|41195.1|41175.1|41197.6|41177.6|41195.1|41175.1|3
1633002920000|2021-09-30 11:55:20|41194.2|41174.2|41190.1|41170.1|41194.2|41174.2|41188.4|41168.4|6
1633002930000|2021-09-30 11:55:30|41185.9|41165.9|41185.9|41165.9|41185.9|41165.9|41185.9|41165.9|16
1633002940000|2021-09-30 11:55:40|41188.4|41168.4|41187.6|41167.6|41188.4|41168.4|41185.1|41165.1|7
1633002950000|2021-09-30 11:55:50|41186.7|41166.7|41186.7|41166.7|41189.2|41169.2|41185.1|41165.1|14
1633002960000|2021-09-30 11:56:00|41187.6|41167.6|41183.4|41163.4|41187.6|41167.6|41183.4|41163.4|13
1633002970000|2021-09-30 11:56:10|41185.1|41165.1|41183.4|41163.4|41185.1|41165.1|41183.4|41163.4|4
1633002980000|2021-09-30 11:56:20|41185.1|41165.1|41183.4|41163.4|41185.1|41165.1|41181.8|41161.8|2
1633002990000|2021-09-30 11:56:30|41185.1|41165.1|41183.4|41163.4|41185.1|41165.1|41183.4|41163.4|1
1633003000000|2021-09-30 11:56:40|41185.1|41165.1|41183.4|41163.4|41185.1|41165.1|41183.4|41163.4|2
1633003010000|2021-09-30 11:56:50|41185.1|41165.1|41183.4|41163.4|41185.1|41165.1|41183.4|41163.4|4
1633003020000|2021-09-30 11:57:00|||||||||1
1633003030000|2021-09-30 11:57:10|41185.1|41165.1|41183.4|41163.4|41185.1|41165.1|41183.4|41163.4|1
1633003040000|2021-09-30 11:57:20|41185.1|41165.1|41183.4|41163.4|41185.1|41165.1|41183.4|41163.4|1
1633003050000|2021-09-30 11:57:30|41186.7|41166.7|41192.6|41172.6|41192.6|41172.6|41186.7|41166.7|14
1633003060000|2021-09-30 11:57:40|41195.8|41175.8|41191.7|41171.7|41195.8|41175.8|41191.7|41171.7|4
1633003070000|2021-09-30 11:57:50|41190.1|41170.1|41190.8|41170.8|41190.8|41170.8|41189.2|41169.2|4
1633003080000|2021-09-30 11:58:00|41191.7|41171.7|41189.2|41169.2|41194.2|41174.2|41189.2|41169.2|7
1633003090000|2021-09-30 11:58:10|41190.1|41170.1|41191.7|41171.7|41191.7|41171.7|41190.1|41170.1|8
1633003110000|2021-09-30 11:58:30|41190.1|41170.1|41191.7|41171.7|41191.7|41171.7|41190.1|41170.1|2
1633003130000|2021-09-30 11:58:50|41187.6|41167.6|41186.7|41166.7|41187.6|41167.6|41186.7|41166.7|7
1633003140000|2021-09-30 11:59:00|41188.3|41168.3|41192.6|41172.6|41192.6|41172.6|41188.3|41168.3|6
1633003150000|2021-09-30 11:59:10|41191.7|41171.7|41191.7|41171.7|41194.2|41174.2|41191.7|41171.7|2
1633003160000|2021-09-30 11:59:20|41196.7|41176.7|41196.7|41176.7|41196.7|41176.7|41194.2|41174.2|1
1633003170000|2021-09-30 11:59:30|41194.2|41174.2|41197.6|41177.6|41197.6|41177.6|41194.2|41174.2|2
1633003180000|2021-09-30 11:59:40|41199.2|41179.2|41199.2|41179.2|41199.2|41179.2|41199.2|41179.2|3
1633003190000|2021-09-30 11:59:50|||||||||4
1633003200000|2021-09-30 12:00:00|41197.6|41177.6|41195.8|41175.8|41197.6|41177.6|41194.2|41174.2|29
1633003210000|2021-09-30 12:00:10|41196.7|41176.7|41196.7|41176.7|41196.7|41176.7|41194.2|41174.2|8
1633003220000|2021-09-30 12:00:20|41194.2|41174.2|41196.7|41176.7|41196.7|41176.7|41194.2|41174.2|3
1633003230000|2021-09-30 12:00:30|41193.4|41173.4|41194.3|41174.3|41195.1|41175.1|41193.4|41173.4|45
1633003240000|2021-09-30 12:00:40|41191.8|41171.8|41183.6|41163.6|41191.8|41171.8|41183.6|41163.6|35
1633003250000|2021-09-30 12:00:50|41182|41162|41182.1|41162.1|41184.5|41164.5|41181.2|41161.2|20
1633003260000|2021-09-30 12:01:00|41184.6|41164.6|41184.6|41164.6|41184.6|41164.6|41182.1|41162.1|15
1633003270000|2021-09-30 12:01:10|41183|41163|41186.2|41166.2|41186.2|41166.2|41182.1|41162.1|1
1633003280000|2021-09-30 12:01:20|41184.6|41164.6|41182.1|41162.1|41187.1|41167.1|41182.1|41162.1|12
1633003290000|2021-09-30 12:01:30|41185.5|41165.5|41184.6|41164.6|41185.5|41165.5|41184.6|41164.6|12
1633003300000|2021-09-30 12:01:40|41187.1|41167.1|41186.2|41166.2|41187.9|41167.9|41184.6|41164.6|9
1633003310000|2021-09-30 12:01:50|41187.9|41167.9|41197.9|41177.9|41197.9|41177.9|41187.9|41167.9|11
1633003320000|2021-09-30 12:02:00|41195.4|41175.4|41195.4|41175.4|41195.4|41175.4|41195.4|41175.4|3
1633003330000|2021-09-30 12:02:10|41200.4|41180.4|41200.4|41180.4|41202|41182|41200.4|41180.4|7
1633003340000|2021-09-30 12:02:20|41202|41182|41217.9|41197.9|41217.9|41197.9|41202|41182|12
1633003350000|2021-09-30 12:02:30|41221.2|41201.2|41221.2|41201.2|41221.2|41201.2|41221.2|41201.2|6
1633003360000|2021-09-30 12:02:40|41225.4|41205.4|41245.4|41225.4|41245.4|41225.4|41225.4|41205.4|25
1633003370000|2021-09-30 12:02:50|41240.4|41220.4|41242.9|41222.9|41242.9|41222.9|41240.4|41220.4|9
1633003380000|2021-09-30 12:03:00|41245.4|41225.4|41225.4|41205.4|41245.4|41225.4|41225.4|41205.4|14
1633003390000|2021-09-30 12:03:10|41227.9|41207.9|41229.5|41209.5|41229.5|41209.5|41227|41207|8
1633003400000|2021-09-30 12:03:20|41228.6|41208.6|41231.1|41211.1|41231.1|41211.1|41227.7|41207.7|10
1633003410000|2021-09-30 12:03:30|41232.7|41212.7|41231.1|41211.1|41232.7|41212.7|41230.2|41210.2|0
1633003430000|2021-09-30 12:03:50|41226.1|41206.1|41241.1|41221.1|41241.1|41221.1|41226.1|41206.1|25
1633003440000|2021-09-30 12:04:00|41233.6|41213.6|41226.1|41206.1|41233.6|41213.6|41226.1|41206.1|18
1633003450000|2021-09-30 12:04:10|41227|41207|41231.1|41211.1|41231.1|41211.1|41226.1|41206.1|16
1633003460000|2021-09-30 12:04:20|41227|41207|41231.1|41211.1|41231.1|41211.1|41227|41207|3
1633003470000|2021-09-30 12:04:30|41230.2|41210.2|41231.1|41211.1|41231.1|41211.1|41229.5|41209.5|5
1633003480000|2021-09-30 12:04:40|41232|41212|41231.1|41211.1|41232|41212|41228.6|41208.6|5
1633003490000|2021-09-30 12:04:50|41229.5|41209.5|41231.1|41211.1|41231.1|41211.1|41229.5|41209.5|1
1633003500000|2021-09-30 12:05:00|41227.9|41207.9|41231.1|41211.1|41231.1|41211.1|41226.1|41206.1|11
1633003510000|2021-09-30 12:05:10|||||||||3
1633003520000|2021-09-30 12:05:20|41232.7|41212.7|41231.1|41211.1|41232.7|41212.7|41226.1|41206.1|28
1633003530000|2021-09-30 12:05:30|41232.7|41212.7|41231.1|41211.1|41232.7|41212.7|41228.6|41208.6|18
1633003540000|2021-09-30 12:05:40|||||||||1
1633003550000|2021-09-30 12:05:50|41226.1|41206.1|41228.6|41208.6|41231.1|41211.1|41226.1|41206.1|10
1633003560000|2021-09-30 12:06:00|41231.1|41211.1|41230.2|41210.2|41231.1|41211.1|41230.2|41210.2|4
1633003570000|2021-09-30 12:06:10|41231.1|41211.1|41252.7|41232.7|41252.7|41232.7|41231.1|41211.1|21
1633003580000|2021-09-30 12:06:20|41257.7|41237.7|41267.7|41247.7|41270.2|41250.2|41257.7|41237.7|29
1633003590000|2021-09-30 12:06:30|41263.6|41243.6|41270.2|41250.2|41270.2|41250.2|41263.6|41243.6|25
1633003600000|2021-09-30 12:06:40|41272.7|41252.7|41270.2|41250.2|41275.2|41255.2|41270.2|41250.2|16
1633003610000|2021-09-30 12:06:50|41271.8|41251.8|41270.2|41250.2|41275.2|41255.2|41270.2|41250.2|5
1633003620000|2021-09-30 12:07:00|41271.8|41251.8|41270.2|41250.2|41271.8|41251.8|41270.2|41250.2|4
1633003630000|2021-09-30 12:07:10|41271.8|41251.8|41271.8|41251.8|41271.8|41251.8|41269.3|41249.3|10
1633003640000|2021-09-30 12:07:20|41274.3|41254.3|41279.3|41259.3|41279.3|41259.3|41274.3|41254.3|9
1633003650000|2021-09-30 12:07:30|41277.7|41257.7|41291.8|41271.8|41296.8|41276.8|41277.7|41257.7|50
1633003660000|2021-09-30 12:07:40|41292.7|41272.7|41309.2|41289.2|41309.2|41289.2|41292.7|41272.7|22
1633003670000|2021-09-30 12:07:50|41307.5|41287.5|41297.5|41277.5|41307.5|41287.5|41297.5|41277.5|6
1633003680000|2021-09-30 12:08:00|41295|41275|41282.5|41262.5|41295|41275|41282.5|41262.5|27
1633003690000|2021-09-30 12:08:10|41285|41265|41291.8|41271.8|41295.9|41275.9|41285|41265|37
1633003700000|2021-09-30 12:08:20|||||||||3
1633003710000|2021-09-30 12:08:30|41295.9|41275.9|41296.8|41276.8|41299.3|41279.3|41295.9|41275.9|3
1633003720000|2021-09-30 12:08:40|41301.8|41281.8|41296.8|41276.8|41301.8|41281.8|41296.8|41276.8|8
1633003730000|2021-09-30 12:08:50|41294.3|41274.3|41294.3|41274.3|41294.3|41274.3|41294.3|41274.3|5
1633003740000|2021-09-30 12:09:00|41295.9|41275.9|41294.3|41274.3|41295.9|41275.9|41294.3|41274.3|2
1633003750000|2021-09-30 12:09:10|41291.8|41271.8|41295.9|41275.9|41296.8|41276.8|41291.8|41271.8|4
1633003760000|2021-09-30 12:09:20|41294.3|41274.3|41291.8|41271.8|41294.3|41274.3|41291.8|41271.8|5
1633003770000|2021-09-30 12:09:30|41293.4|41273.4|41289.3|41269.3|41293.4|41273.4|41289.3|41269.3|2
1633003780000|2021-09-30 12:09:40|41286.8|41266.8|41296.8|41276.8|41296.8|41276.8|41286.8|41266.8|10
1633003790000|2021-09-30 12:09:50|41299.3|41279.3|41299.3|41279.3|41299.3|41279.3|41294.3|41274.3|9
1633003800000|2021-09-30 12:10:00|41300.9|41280.9|41293.6|41273.6|41300.9|41280.9|41293.6|41273.6|11
1633003810000|2021-09-30 12:10:10|41290.3|41270.3|41287|41267|41290.3|41270.3|41287|41267|10
1633003820000|2021-09-30 12:10:20|41288.6|41268.6|41287.7|41267.7|41288.6|41268.6|41285.2|41265.2|5
1633003830000|2021-09-30 12:10:30|41290.9|41270.9|41321.8|41301.8|41321.8|41301.8|41290.9|41270.9|31
1633003840000|2021-09-30 12:10:40|41332.7|41312.7|41352.7|41332.7|41352.7|41332.7|41332.7|41312.7|22
1633003850000|2021-09-30 12:10:50|41350.2|41330.2|41364.3|41344.3|41364.3|41344.3|41347.7|41327.7|27
1633003860000|2021-09-30 12:11:00|41368.4|41348.4|41391.8|41371.8|41395.9|41375.9|41367.7|41347.7|23
1633003870000|2021-09-30 12:11:10|41393.4|41373.4|41412.5|41392.5|41412.5|41392.5|41393.4|41373.4|24
1633003880000|2021-09-30 12:11:20|41408.4|41388.4|41405|41385|41410.9|41390.9|41405|41385|48
1633003890000|2021-09-30 12:11:30|41406.7|41386.7|41405|41385|41406.7|41386.7|41401.7|41381.7|15
1633003900000|2021-09-30 12:11:40|41409.2|41389.2|41405|41385|41410|41390|41405|41385|9
1633003910000|2021-09-30 12:11:50|41403.4|41383.4|41402.5|41382.5|41405|41385|41402.5|41382.5|16
1633003920000|2021-09-30 12:12:00|41407.5|41387.5|41414.2|41394.2|41414.9|41394.9|41402.5|41382.5|36
1633003930000|2021-09-30 12:12:10|41410.9|41390.9|41392.5|41372.5|41410.9|41390.9|41390|41370|27
1633003940000|2021-09-30 12:12:20|41385|41365|41385|41365|41389.2|41369.2|41384.2|41364.2|12
1633003950000|2021-09-30 12:12:30|41390|41370|41395|41375|41395.9|41375.9|41387.5|41367.5|14
1633003960000|2021-09-30 12:12:40|41396.7|41376.7|41400|41380|41400|41380|41395|41375|16
1633003970000|2021-09-30 12:12:50|41395.9|41375.9|41380|41360|41395.9|41375.9|41380|41360|39
1633003980000|2021-09-30 12:13:00|41377.5|41357.5|41375|41355|41377.5|41357.5|41372.5|41352.5|76
1633003990000|2021-09-30 12:13:10|41373.4|41353.4|41377.5|41357.5|41377.5|41357.5|41372.5|41352.5|8
1633004000000|2021-09-30 12:13:20|41373.4|41353.4|41373.4|41353.4|41373.4|41353.4|41373.4|41353.4|5
1633004010000|2021-09-30 12:13:30|41375|41355|41380|41360|41382.5|41362.5|41375|41355|10
1633004020000|2021-09-30 12:13:40|41380.9|41360.9|41380.9|41360.9|41380.9|41360.9|41380.9|41360.9|0
1633004030000|2021-09-30 12:13:50|41380|41360|41382.5|41362.5|41382.5|41362.5|41380|41360|12
1633004040000|2021-09-30 12:14:00|41380|41360|41375.2|41355.2|41380|41360|41375.2|41355.2|11
1633004050000|2021-09-30 12:14:10|41376.8|41356.8|41340|41320|41376.8|41356.8|41340|41320|16
1633004060000|2021-09-30 12:14:20|41338.4|41318.4|41338.4|41318.4|41338.4|41318.4|41338.4|41318.4|4
1633004070000|2021-09-30 12:14:30|41336.8|41316.8|41315|41295|41336.8|41316.8|41312.5|41292.5|53
1633004080000|2021-09-30 12:14:40|41315.9|41295.9|41329.2|41309.2|41329.2|41309.2|41310|41290|11
1633004090000|2021-09-30 12:14:50|41327.5|41307.5|41313.4|41293.4|41327.5|41307.5|41313.4|41293.4|11
1633004100000|2021-09-30 12:15:00|41315|41295|41335.8|41315.8|41335.8|41315.8|41315|41295|13
1633004110000|2021-09-30 12:15:10|41331.6|41311.6|41310.2|41290.2|41337.5|41317.5|41310.2|41290.2|18
1633004120000|2021-09-30 12:15:20|41309.3|41289.3|41284.3|41264.3|41310.2|41290.2|41284.3|41264.3|24
1633004130000|2021-09-30 12:15:30|41282.7|41262.7|41266.8|41246.8|41282.7|41262.7|41266.8|41246.8|19
1633004140000|2021-09-30 12:15:40|41269.3|41249.3|41269.3|41249.3|41270.9|41250.9|41269.3|41249.3|4
1633004150000|2021-09-30 12:15:50|41268.4|41248.4|41261.8|41241.8|41268.4|41248.4|41261.8|41241.8|5
1633004160000|2021-09-30 12:16:00|41264.3|41244.3|41295.9|41275.9|41295.9|41275.9|41264.3|41244.3|10
1633004170000|2021-09-30 12:16:10|41298.4|41278.4|41301.8|41281.8|41301.8|41281.8|41298.4|41278.4|7
1633004180000|2021-09-30 12:16:20|41300.2|41280.2|41291.8|41271.8|41300.2|41280.2|41289.3|41269.3|4
1633004190000|2021-09-30 12:16:30|41290.9|41270.9|41294.3|41274.3|41294.3|41274.3|41290.9|41270.9|3
1633004200000|2021-09-30 12:16:40|||||||||1
1633004210000|2021-09-30 12:16:50|41299.3|41279.3|41292.7|41272.7|41299.3|41279.3|41292.7|41272.7|10
1633004220000|2021-09-30 12:17:00|41291.8|41271.8|41291.8|41271.8|41291.8|41271.8|41291.8|41271.8|2
1633004240000|2021-09-30 12:17:20|41289.3|41269.3|41286.8|41266.8|41289.3|41269.3|41286.8|41266.8|4
1633004250000|2021-09-30 12:17:30|41285.9|41265.9|41263.4|41243.4|41286.8|41266.8|41263.4|41243.4|12
1633004260000|2021-09-30 12:17:40|41264.3|41244.3|41261.8|41241.8|41264.3|41244.3|41261.8|41241.8|3
1633004270000|2021-09-30 12:17:50|41263.4|41243.4|41259.3|41239.3|41264.3|41244.3|41259.3|41239.3|4
1633004280000|2021-09-30 12:18:00|41264.3|41244.3|41285.9|41265.9|41285.9|41265.9|41264.3|41244.3|11
1633004290000|2021-09-30 12:18:10|41288.4|41268.4|41294.3|41274.3|41294.3|41274.3|41285.9|41265.9|10
1633004300000|2021-09-30 12:18:20|41291.8|41271.8|41279.3|41259.3|41291.8|41271.8|41279.3|41259.3|12
1633004310000|2021-09-30 12:18:30|41276.1|41256.1|41275.2|41255.2|41276.1|41256.1|41275.2|41255.2|5
1633004320000|2021-09-30 12:18:40|||||||||1
1633004330000|2021-09-30 12:18:50|41276.1|41256.1|41276.1|41256.1|41276.1|41256.1|41276.1|41256.1|1
1633004340000|2021-09-30 12:19:00|41275.2|41255.2|41276.8|41256.8|41276.8|41256.8|41275.2|41255.2|12
1633004350000|2021-09-30 12:19:10|41277.7|41257.7|41277.7|41257.7|41277.7|41257.7|41277.7|41257.7|3
1633004360000|2021-09-30 12:19:20|41276.8|41256.8|41267.7|41247.7|41276.8|41256.8|41267.7|41247.7|11
1633004370000|2021-09-30 12:19:30|41266.8|41246.8|41263.6|41243.6|41269.3|41249.3|41263.6|41243.6|5
1633004380000|2021-09-30 12:19:40|41262.7|41242.7|41262.7|41242.7|41262.7|41242.7|41261.1|41241.1|2
1633004390000|2021-09-30 12:19:50|41261.8|41241.8|41240.3|41220.3|41261.8|41241.8|41240.3|41220.3|8
1633004400000|2021-09-30 12:20:00|41222.8|41202.8|41227.7|41207.7|41227.7|41207.7|41217.1|41197.1|18
1633004410000|2021-09-30 12:20:10|41225.2|41205.2|41225.2|41205.2|41225.2|41205.2|41223.6|41203.6|4
1633004420000|2021-09-30 12:20:20|41226.1|41206.1|41223.6|41203.6|41228.6|41208.6|41216.9|41196.9|21
1633004430000|2021-09-30 12:20:30|41226.8|41206.8|41222.8|41202.8|41228.6|41208.6|41222.8|41202.8|14
1633004440000|2021-09-30 12:20:40|41224.4|41204.4|41226.9|41206.9|41228.6|41208.6|41224.4|41204.4|10
1633004450000|2021-09-30 12:20:50|41226.1|41206.1|41226.1|41206.1|41230.2|41210.2|41226.1|41206.1|5
1633004460000|2021-09-30 12:21:00|||||||||7
1633004470000|2021-09-30 12:21:10|||||||||9
1633004480000|2021-09-30 12:21:20|41228.6|41208.6|41238.6|41218.6|41238.6|41218.6|41228.6|41208.6|5
1633004490000|2021-09-30 12:21:30|41240.2|41220.2|41244.4|41224.4|41244.4|41224.4|41240.2|41220.2|4
1633004500000|2021-09-30 12:21:40|41242.8|41222.8|41242.8|41222.8|41244.4|41224.4|41242.8|41222.8|10
1633004510000|2021-09-30 12:21:50|41237.1|41217.1|41230.3|41210.3|41237.1|41217.1|41229.4|41209.4|10
1633004520000|2021-09-30 12:22:00|41231.9|41211.9|41215.3|41195.3|41231.9|41211.9|41211.9|41191.9|11
1633004530000|2021-09-30 12:22:10|41216.1|41196.1|41216.9|41196.9|41216.9|41196.9|41212.8|41192.8|7
1633004540000|2021-09-30 12:22:20|41215.3|41195.3|41212.8|41192.8|41217.8|41197.8|41212.8|41192.8|4
1633004550000|2021-09-30 12:22:30|41217.8|41197.8|41236.9|41216.9|41236.9|41216.9|41217.8|41197.8|9
1633004560000|2021-09-30 12:22:40|41237.8|41217.8|41246.1|41226.1|41246.1|41226.1|41237.8|41217.8|26
1633004570000|2021-09-30 12:22:50|41246.9|41226.9|41256.1|41236.1|41256.1|41236.1|41246.9|41226.9|9
1633004580000|2021-09-30 12:23:00|41257.7|41237.7|41246.9|41226.9|41257.7|41237.7|41246.9|41226.9|7
1633004590000|2021-09-30 12:23:10|41246.1|41226.1|41246.1|41226.1|41246.1|41226.1|41246.1|41226.1|0
1633004610000|2021-09-30 12:23:30|41241.9|41221.9|41241.1|41221.1|41241.9|41221.9|41238.6|41218.6|7
1633004630000|2021-09-30 12:23:50|41244.3|41224.3|41246.1|41226.1|41246.1|41226.1|41242.7|41222.7|11
1633004640000|2021-09-30 12:24:00|||||||||1
1633004650000|2021-09-30 12:24:10|41241.1|41221.1|41231.1|41211.1|41241.1|41221.1|41231.1|41211.1|14
1633004660000|2021-09-30 12:24:20|41234.4|41214.4|41234.4|41214.4|41234.4|41214.4|41234.4|41214.4|7
1633004670000|2021-09-30 12:24:30|41236.1|41216.1|41251.1|41231.1|41251.1|41231.1|41236.1|41216.1|18
1633004680000|2021-09-30 12:24:40|||||||||1
1633004700000|2021-09-30 12:25:00|41252.7|41232.7|41236.1|41216.1|41252.7|41232.7|41236.1|41216.1|12
1633004710000|2021-09-30 12:25:10|41239.3|41219.3|41241.8|41221.8|41241.8|41221.8|41239.3|41219.3|1
1633004720000|2021-09-30 12:25:20|41243.6|41223.6|41253.6|41233.6|41253.6|41233.6|41243.6|41223.6|7
1633004730000|2021-09-30 12:25:30|41254.4|41234.4|41258.6|41238.6|41261.1|41241.1|41254.4|41234.4|9
1633004740000|2021-09-30 12:25:40|41257.7|41237.7|41254.4|41234.4|41257.7|41237.7|41254.4|41234.4|7
1633004750000|2021-09-30 12:25:50|41251.1|41231.1|41251.1|41231.1|41251.1|41231.1|41251.1|41231.1|9
1633004760000|2021-09-30 12:26:00|41246.1|41226.1|41246.1|41226.1|41249.3|41229.3|41246.1|41226.1|13
1633004770000|2021-09-30 12:26:10|41231.9|41211.9|41231.1|41211.1|41231.9|41211.9|41226.1|41206.1|20
1633004780000|2021-09-30 12:26:20|41231.9|41211.9|41239.4|41219.4|41239.4|41219.4|41231.9|41211.9|3
1633004790000|2021-09-30 12:26:30|41241.9|41221.9|41246.1|41226.1|41246.1|41226.1|41241.9|41221.9|2
1633004820000|2021-09-30 12:27:00|41244.4|41224.4|41243.6|41223.6|41246.1|41226.1|41243.6|41223.6|7
1633004830000|2021-09-30 12:27:10|41237.7|41217.7|41221.1|41201.1|41237.7|41217.7|41221.1|41201.1|9
1633004840000|2021-09-30 12:27:20|41222.7|41202.7|41218.6|41198.6|41223.6|41203.6|41218.6|41198.6|10
1633004850000|2021-09-30 12:27:30|41216.9|41196.9|41208.7|41188.7|41216.9|41196.9|41208.7|41188.7|6
1633004860000|2021-09-30 12:27:40|41207.1|41187.1|41193.7|41173.7|41208.7|41188.7|41193.7|41173.7|31
1633004870000|2021-09-30 12:27:50|41194.4|41174.4|41183.6|41163.6|41194.4|41174.4|41183.6|41163.6|22
1633004880000|2021-09-30 12:28:00|41181.9|41161.9|41176.1|41156.1|41181.9|41161.9|41173.6|41153.6|47
1633004890000|2021-09-30 12:28:10|41173.6|41153.6|41168.6|41148.6|41173.6|41153.6|41168.6|41148.6|27
1633004900000|2021-09-30 12:28:20|41169.4|41149.4|41171.1|41151.1|41172.7|41152.7|41169.4|41149.4|33
1633004910000|2021-09-30 12:28:30|41172.7|41152.7|41171.1|41151.1|41173.6|41153.6|41171.1|41151.1|1
1633004920000|2021-09-30 12:28:40|41171.9|41151.9|41176.1|41156.1|41176.1|41156.1|41171.1|41151.1|11
1633004930000|2021-09-30 12:28:50|41173.6|41153.6|41178.6|41158.6|41178.6|41158.6|41173.6|41153.6|5
1633004940000|2021-09-30 12:29:00|||||||||12
1633004950000|2021-09-30 12:29:10|41180.2|41160.2|41178.6|41158.6|41180.2|41160.2|41178.6|41158.6|2
1633004960000|2021-09-30 12:29:20|41180.2|41160.2|41178.6|41158.6|41180.2|41160.2|41178.6|41158.6|1
1633004970000|2021-09-30 12:29:30|41176.9|41156.9|41178.6|41158.6|41178.6|41158.6|41176.9|41156.9|6
1633004980000|2021-09-30 12:29:40|41177.7|41157.7|41176.1|41156.1|41177.7|41157.7|41176.1|41156.1|11
1633004990000|2021-09-30 12:29:50|41174.4|41154.4|41171.1|41151.1|41174.4|41154.4|41171.1|41151.1|21
1633005000000|2021-09-30 12:30:00|41172.7|41152.7|41186.1|41166.1|41187.7|41167.7|41169.4|41149.4|54
1633005010000|2021-09-30 12:30:10|41183.6|41163.6|41191.1|41171.1|41191.1|41171.1|41183.6|41163.6|6
1633005020000|2021-09-30 12:30:20|41200.2|41180.2|41208.6|41188.6|41216.1|41196.1|41200.2|41180.2|11
1633005030000|2021-09-30 12:30:30|41213.6|41193.6|41226.1|41206.1|41226.1|41206.1|41213.6|41193.6|10
1633005040000|2021-09-30 12:30:40|41227.7|41207.7|41248.6|41228.6|41254.3|41234.3|41226.1|41206.1|18
1633005050000|2021-09-30 12:30:50|41246.1|41226.1|41218.6|41198.6|41252.7|41232.7|41218.6|41198.6|24
1633005060000|2021-09-30 12:31:00|41216.9|41196.9|41203.6|41183.6|41221.1|41201.1|41203.6|41183.6|23
1633005070000|2021-09-30 12:31:10|41206.1|41186.1|41186.1|41166.1|41206.1|41186.1|41181.1|41161.1|19
1633005080000|2021-09-30 12:31:20|41202.7|41182.7|41213.6|41193.6|41218.6|41198.6|41202.7|41182.7|26
1633005090000|2021-09-30 12:31:30|41211.9|41191.9|41201.1|41181.1|41211.9|41191.9|41197.7|41177.7|4
1633005100000|2021-09-30 12:31:40|41199.4|41179.4|41190.2|41170.2|41201.1|41181.1|41186.1|41166.1|13
1633005110000|2021-09-30 12:31:50|41187.7|41167.7|41146.9|41126.9|41191.1|41171.1|41145.2|41125.2|33
1633005120000|2021-09-30 12:32:00|41151.1|41131.1|41146.9|41126.9|41176.1|41156.1|41143.6|41123.6|58
1633005130000|2021-09-30 12:32:10|41141.1|41121.1|41161.1|41141.1|41162.7|41142.7|41139.4|41119.4|30
1633005140000|2021-09-30 12:32:20|41164.3|41144.3|41176.1|41156.1|41176.1|41156.1|41164.3|41144.3|10
1633005150000|2021-09-30 12:32:30|41180.2|41160.2|41178.6|41158.6|41185.2|41165.2|41177.8|41157.8|14
1633005160000|2021-09-30 12:32:40|41176.1|41156.1|41181.1|41161.1|41206.1|41186.1|41176.1|41156.1|25
1633005170000|2021-09-30 12:32:50|41179.4|41159.4|41161.1|41141.1|41179.4|41159.4|41161.1|41141.1|7
1633005180000|2021-09-30 12:33:00|41153.7|41133.7|41172.7|41152.7|41172.7|41152.7|41146.1|41126.1|19
1633005190000|2021-09-30 12:33:10|41173.5|41153.5|41201|41181|41201|41181|41173.5|41153.5|8
1633005200000|2021-09-30 12:33:20|41196|41176|41188.5|41168.5|41196|41176|41186|41166|10
1633005210000|2021-09-30 12:33:30|41191|41171|41166|41146|41191|41171|41166|41146|15
1633005220000|2021-09-30 12:33:40|41164.4|41144.4|41143.5|41123.5|41164.4|41144.4|41143.5|41123.5|50
1633005230000|2021-09-30 12:33:50|41141|41121|41113.5|41093.5|41141|41121|41104.4|41084.4|72
1633005240000|2021-09-30 12:34:00|41110.3|41090.3|41113.5|41093.5|41121|41101|41109.4|41089.4|43
1633005250000|2021-09-30 12:34:10|41111.9|41091.9|41140.2|41120.2|41140.2|41120.2|41111|41091|25
1633005260000|2021-09-30 12:34:20|41141|41121|41132.8|41112.8|41147.8|41127.8|41132.8|41112.8|34
1633005270000|2021-09-30 12:34:30|41127.8|41107.8|41126|41106|41127.8|41107.8|41108.7|41088.7|28
1633005280000|2021-09-30 12:34:40|41130.9|41110.9|41141.9|41121.9|41141.9|41121.9|41130.9|41110.9|9
1633005290000|2021-09-30 12:34:50|41144.4|41124.4|41154.4|41134.4|41154.4|41134.4|41144.4|41124.4|6
1633005300000|2021-09-30 12:35:00|41151.9|41131.9|41126.9|41106.9|41153.5|41133.5|41125.3|41105.3|26
1633005310000|2021-09-30 12:35:10|41124.4|41104.4|41091.9|41071.9|41128.5|41108.5|41091.9|41071.9|23
1633005320000|2021-09-30 12:35:20|41093.5|41073.5|41074.4|41054.4|41109.4|41089.4|41072.8|41052.8|21
1633005330000|2021-09-30 12:35:30|41076|41056|41076|41056|41088.5|41068.5|41076|41056|23
1633005340000|2021-09-30 12:35:40|41079.4|41059.4|41079.4|41059.4|41089.4|41069.4|41079.4|41059.4|20
1633005350000|2021-09-30 12:35:50|41078.5|41058.5|41064.4|41044.4|41078.5|41058.5|41062.8|41042.8|11
1633005360000|2021-09-30 12:36:00|41051|41031|41061|41041|41061|41041|41039.4|41019.4|64
1633005370000|2021-09-30 12:36:10|41079.3|41059.3|41081.9|41061.9|41087.8|41067.8|41064.4|41044.4|28
1633005380000|2021-09-30 12:36:20|41082.8|41062.8|41076.9|41056.9|41089.4|41069.4|41072.8|41052.8|13
1633005390000|2021-09-30 12:36:30|41075.3|41055.3|41082.7|41062.7|41091|41071|41071.9|41051.9|35
1633005400000|2021-09-30 12:36:40|41083.5|41063.5|41088.5|41068.5|41091|41071|41081|41061|22
1633005410000|2021-09-30 12:36:50|41090.2|41070.2|41101|41081|41113.5|41093.5|41090.2|41070.2|15
1633005420000|2021-09-30 12:37:00|41101.9|41081.9|41103.5|41083.5|41103.5|41083.5|41101|41081|8
1633005430000|2021-09-30 12:37:10|41106|41086|41099.4|41079.4|41106|41086|41099.4|41079.4|8
1633005440000|2021-09-30 12:37:20|41096.9|41076.9|41081.9|41061.9|41096.9|41076.9|41081.9|41061.9|4
1633005450000|2021-09-30 12:37:30|41087.7|41067.7|41089.4|41069.4|41093.5|41073.5|41087.7|41067.7|18
1633005460000|2021-09-30 12:37:40|41091.9|41071.9|41081.9|41061.9|41091.9|41071.9|41076.9|41056.9|18
1633005470000|2021-09-30 12:37:50|41081.2|41061.2|41045.3|41025.3|41082.8|41062.8|41029.6|41009.6|52
1633005480000|2021-09-30 12:38:00|41048.7|41028.7|41052.8|41032.8|41052.8|41032.8|41048.7|41028.7|15
1633005490000|2021-09-30 12:38:10|41062.8|41042.8|41065.3|41045.3|41065.3|41045.3|41062.8|41042.8|27
1633005510000|2021-09-30 12:38:30|41070.3|41050.3|41095.3|41075.3|41095.3|41075.3|41070.3|41050.3|26
1633005520000|2021-09-30 12:38:40|41094.4|41074.4|41114.3|41094.3|41116.8|41096.8|41091.2|41071.2|13
1633005530000|2021-09-30 12:38:50|41116.8|41096.8|41120.3|41100.3|41121.2|41101.2|41116.8|41096.8|15
1633005540000|2021-09-30 12:39:00|41119.4|41099.4|41077.8|41057.8|41119.4|41099.4|41073.7|41053.7|20
1633005550000|2021-09-30 12:39:10|41080.3|41060.3|41075.3|41055.3|41081.9|41061.9|41075.3|41055.3|7
1633005560000|2021-09-30 12:39:20|41078.7|41058.7|41092.1|41072.1|41092.1|41072.1|41078.7|41058.7|5
1633005570000|2021-09-30 12:39:30|41089.6|41069.6|41096.2|41076.2|41097.8|41077.8|41084.6|41064.6|21
1633005580000|2021-09-30 12:39:40|41103.5|41083.5|41095.3|41075.3|41106.9|41086.9|41092.8|41072.8|20
1633005590000|2021-09-30 12:39:50|41096.9|41076.9|41136.9|41116.9|41142.8|41122.8|41096.9|41076.9|54
1633005600000|2021-09-30 12:40:00|41126.9|41106.9|41085.3|41065.3|41126.9|41106.9|41085.3|41065.3|15
1633005610000|2021-09-30 12:40:10|41086.2|41066.2|41116.9|41096.9|41116.9|41096.9|41086.2|41066.2|7
1633005620000|2021-09-30 12:40:20|41122.8|41102.8|41163.5|41143.5|41172.1|41152.1|41122.8|41102.8|40
1633005630000|2021-09-30 12:40:30|41161.9|41141.9|41162.8|41142.8|41164.4|41144.4|41152.8|41132.8|18
1633005640000|2021-09-30 12:40:40|41163.7|41143.7|41179.4|41159.4|41179.4|41159.4|41163.7|41143.7|13
1633005650000|2021-09-30 12:40:50|41177.8|41157.8|41177.8|41157.8|41184.4|41164.4|41177.8|41157.8|26
1633005660000|2021-09-30 12:41:00|41167.8|41147.8|41189.4|41169.4|41191|41171|41162.8|41142.8|39
1633005670000|2021-09-30 12:41:10|41186|41166|41177.8|41157.8|41186|41166|41176.9|41156.9|36
1633005680000|2021-09-30 12:41:20|41179.6|41159.6|41182.8|41162.8|41182.8|41162.8|41179.6|41159.6|5
1633005690000|2021-09-30 12:41:30|41187.8|41167.8|41193.7|41173.7|41193.7|41173.7|41187.8|41167.8|10
1633005700000|2021-09-30 12:41:40|41195.3|41175.3|41197.8|41177.8|41202.8|41182.8|41191.9|41171.9|18
1633005710000|2021-09-30 12:41:50|41195.3|41175.3|41206.9|41186.9|41211.9|41191.9|41192.8|41172.8|45
1633005720000|2021-09-30 12:42:00|41202.8|41182.8|41197.8|41177.8|41202.8|41182.8|41192.8|41172.8|8
1633005730000|2021-09-30 12:42:10|||||||||2
1633005740000|2021-09-30 12:42:20|41202.8|41182.8|41165.3|41145.3|41202.8|41182.8|41162.8|41142.8|13
1633005750000|2021-09-30 12:42:30|41174.4|41154.4|41177.8|41157.8|41185.3|41165.3|41173.7|41153.7|10
1633005760000|2021-09-30 12:42:40|41179.4|41159.4|41177.8|41157.8|41180.3|41160.3|41172.8|41152.8|6
1633005770000|2021-09-30 12:42:50|41180.3|41160.3|41177.8|41157.8|41180.3|41160.3|41175.3|41155.3|9
1633005780000|2021-09-30 12:43:00|41174.6|41154.6|41168.7|41148.7|41174.6|41154.6|41168.7|41148.7|3
1633005790000|2021-09-30 12:43:10|41170.3|41150.3|41172.8|41152.8|41177.8|41157.8|41169.6|41149.6|11
1633005800000|2021-09-30 12:43:20|41176.9|41156.9|41171.9|41151.9|41176.9|41156.9|41170.3|41150.3|3
1633005810000|2021-09-30 12:43:30|41172.8|41152.8|41162.8|41142.8|41172.8|41152.8|41162.8|41142.8|2
1633005820000|2021-09-30 12:43:40|41161.2|41141.2|41156.2|41136.2|41162.8|41142.8|41156.2|41136.2|9
1633005830000|2021-09-30 12:43:50|41157.8|41137.8|41152.8|41132.8|41157.8|41137.8|41152.8|41132.8|6
1633005840000|2021-09-30 12:44:00|41151.2|41131.2|41147.8|41127.8|41151.2|41131.2|41143.7|41123.7|7
1633005850000|2021-09-30 12:44:10|41157.1|41137.1|41163.7|41143.7|41163.7|41143.7|41155.3|41135.3|18
1633005860000|2021-09-30 12:44:20|41165.3|41145.3|41163.7|41143.7|41165.3|41145.3|41163.7|41143.7|3
1633005870000|2021-09-30 12:44:30|41165.3|41145.3|41157.8|41137.8|41165.3|41145.3|41156.9|41136.9|3
1633005880000|2021-09-30 12:44:40|41156.9|41136.9|41157.8|41137.8|41157.8|41137.8|41152.8|41132.8|17
1633005890000|2021-09-30 12:44:50|41156.2|41136.2|41148.7|41128.7|41156.2|41136.2|41148.7|41128.7|11
1633005900000|2021-09-30 12:45:00|41147.1|41127.1|41144.4|41124.4|41148.7|41128.7|41141.9|41121.9|8
1633005910000|2021-09-30 12:45:10|41141.9|41121.9|41127.8|41107.8|41145.3|41125.3|41127.8|41107.8|13
1633005920000|2021-09-30 12:45:20|41122.8|41102.8|41121.2|41101.2|41125.3|41105.3|41121.2|41101.2|13
1633005930000|2021-09-30 12:45:30|41120.3|41100.3|41110.3|41090.3|41120.3|41100.3|41110.3|41090.3|8
1633005940000|2021-09-30 12:45:40|41111.9|41091.9|41115.3|41095.3|41115.3|41095.3|41111.9|41091.9|8
1633005950000|2021-09-30 12:45:50|41113.7|41093.7|41110.3|41090.3|41115.3|41095.3|41110.3|41090.3|1
1633005960000|2021-09-30 12:46:00|41111.2|41091.2|41112.8|41092.8|41115.3|41095.3|41111.2|41091.2|10
1633005970000|2021-09-30 12:46:10|41111.2|41091.2|41105.3|41085.3|41112.8|41092.8|41095.3|41075.3|13
1633005980000|2021-09-30 12:46:20|41103.7|41083.7|41107.8|41087.8|41110.3|41090.3|41103.7|41083.7|3
1633005990000|2021-09-30 12:46:30|41110.3|41090.3|41098.7|41078.7|41110.3|41090.3|41098.7|41078.7|13
1633006000000|2021-09-30 12:46:40|41100.3|41080.3|41100.3|41080.3|41104.4|41084.4|41097.8|41077.8|6
1633006010000|2021-09-30 12:46:50|41098.7|41078.7|41088.7|41068.7|41098.7|41078.7|41085.3|41065.3|17
1633006020000|2021-09-30 12:47:00|41090.3|41070.3|41093.7|41073.7|41095.3|41075.3|41084.6|41064.6|32
1633006030000|2021-09-30 12:47:10|41094.6|41074.6|41102.1|41082.1|41102.1|41082.1|41094.6|41074.6|8
1633006040000|2021-09-30 12:47:20|41103|41083|41108|41088|41108|41088|41103|41083|9
1633006050000|2021-09-30 12:47:30|41107.1|41087.1|41103.7|41083.7|41107.1|41087.1|41103.7|41083.7|4
1633006060000|2021-09-30 12:47:40|41104.6|41084.6|41093|41073|41104.6|41084.6|41093|41073|7
1633006070000|2021-09-30 12:47:50|41092.1|41072.1|41087.1|41067.1|41092.1|41072.1|41087.1|41067.1|12
1633006080000|2021-09-30 12:48:00|41085.5|41065.5|41114.6|41094.6|41117.1|41097.1|41085.5|41065.5|15
1633006090000|2021-09-30 12:48:10|41112.1|41092.1|41109.6|41089.6|41113.7|41093.7|41109.6|41089.6|15
1633006100000|2021-09-30 12:48:20|41111.2|41091.2|41113|41093|41114.6|41094.6|41111.2|41091.2|12
1633006110000|2021-09-30 12:48:30|41113.7|41093.7|41112.1|41092.1|41117.1|41097.1|41110.5|41090.5|5
1633006120000|2021-09-30 12:48:40|41110.5|41090.5|41114.6|41094.6|41114.6|41094.6|41110.5|41090.5|11
1633006130000|2021-09-30 12:48:50|||||||||6
1633006140000|2021-09-30 12:49:00|41112.1|41092.1|41114.6|41094.6|41114.6|41094.6|41109.6|41089.6|10
1633006150000|2021-09-30 12:49:10|41113|41093|41107.1|41087.1|41113|41093|41107.1|41087.1|5
1633006160000|2021-09-30 12:49:20|41108.7|41088.7|41098.7|41078.7|41109.6|41089.6|41098.7|41078.7|6
1633006170000|2021-09-30 12:49:30|41099.6|41079.6|41095.5|41075.5|41099.6|41079.6|41095.5|41075.5|1
1633006180000|2021-09-30 12:49:40|41089.7|41069.7|41077.1|41057.1|41089.7|41069.7|41069.6|41049.6|51
1633006190000|2021-09-30 12:49:50|41080.5|41060.5|41068|41048|41082.1|41062.1|41068|41048|20
1633006200000|2021-09-30 12:50:00|41069.6|41049.6|41087.1|41067.1|41087.1|41067.1|41069.6|41049.6|8
1633006210000|2021-09-30 12:50:10|41089.6|41069.6|41077.1|41057.1|41090.5|41070.5|41077.1|41057.1|25
1633006220000|2021-09-30 12:50:20|41078|41058|41062.2|41042.2|41078|41058|41062.2|41042.2|14
1633006230000|2021-09-30 12:50:30|41068|41048|41057.2|41037.2|41068|41048|41057.2|41037.2|24
1633006240000|2021-09-30 12:50:40|41055.5|41035.5|41053|41033|41056.3|41036.3|41050.5|41030.5|22
1633006250000|2021-09-30 12:50:50|41053.8|41033.8|41066.3|41046.3|41066.3|41046.3|41051.3|41031.3|26
1633006260000|2021-09-30 12:51:00|41068.8|41048.8|41073.8|41053.8|41078.8|41058.8|41068.8|41048.8|36
1633006270000|2021-09-30 12:51:10|41075.5|41055.5|41078.8|41058.8|41078.8|41058.8|41073.8|41053.8|5
1633006280000|2021-09-30 12:51:20|41080.5|41060.5|41081.3|41061.3|41081.3|41061.3|41080.5|41060.5|5
1633006290000|2021-09-30 12:51:30|41080.5|41060.5|41063.8|41043.8|41080.5|41060.5|41063.8|41043.8|4
1633006300000|2021-09-30 12:51:40|41065.5|41045.5|41063.8|41043.8|41065.5|41045.5|41063.8|41043.8|6
1633006310000|2021-09-30 12:51:50|41061.3|41041.3|41061.3|41041.3|41066.3|41046.3|41061.3|41041.3|10
1633006320000|2021-09-30 12:52:00|41056.3|41036.3|41063.8|41043.8|41071.3|41051.3|41056.3|41036.3|15
1633006330000|2021-09-30 12:52:10|41061.3|41041.3|41063.8|41043.8|41063.8|41043.8|41056.3|41036.3|8
1633006340000|2021-09-30 12:52:20|41061.3|41041.3|41068|41048|41068|41048|41061.3|41041.3|9
1633006350000|2021-09-30 12:52:30|41066.3|41046.3|41063.8|41043.8|41066.3|41046.3|41062.2|41042.2|19
1633006360000|2021-09-30 12:52:40|41061.3|41041.3|41061.3|41041.3|41061.3|41041.3|41059.7|41039.7|10
1633006370000|2021-09-30 12:52:50|41059.7|41039.7|41057.1|41037.1|41059.7|41039.7|41056.2|41036.2|20
1633006380000|2021-09-30 12:53:00|41059.6|41039.6|41048|41028|41060.5|41040.5|41048|41028|8
1633006390000|2021-09-30 12:53:10|41047.1|41027.1|41049.6|41029.6|41049.6|41029.6|41047.1|41027.1|7
1633006400000|2021-09-30 12:53:20|41050.5|41030.5|41052.1|41032.1|41052.1|41032.1|41049.6|41029.6|11
1633006410000|2021-09-30 12:53:30|41053.7|41033.7|41050.5|41030.5|41057.1|41037.1|41050.5|41030.5|22
1633006420000|2021-09-30 12:53:40|41049.6|41029.6|41052.1|41032.1|41052.1|41032.1|41049.6|41029.6|9
1633006430000|2021-09-30 12:53:50|41049.6|41029.6|41062.1|41042.1|41062.1|41042.1|41047.1|41027.1|16
1633006440000|2021-09-30 12:54:00|41064.6|41044.6|41061.2|41041.2|41064.6|41044.6|41059.6|41039.6|16
1633006450000|2021-09-30 12:54:10|41058.7|41038.7|41058.7|41038.7|41058.7|41038.7|41057.1|41037.1|2
1633006460000|2021-09-30 12:54:20|41057.1|41037.1|41053.7|41033.7|41057.1|41037.1|41053.7|41033.7|1
1633006470000|2021-09-30 12:54:30|41055.3|41035.3|41053.7|41033.7|41055.3|41035.3|41053.7|41033.7|6
1633006480000|2021-09-30 12:54:40|41055.3|41035.3|41057.8|41037.8|41057.8|41037.8|41055.3|41035.3|9
1633006490000|2021-09-30 12:54:50|41055.3|41035.3|41057.8|41037.8|41062.8|41042.8|41053.7|41033.7|8
1633006500000|2021-09-30 12:55:00|41056.2|41036.2|41071|41051|41071|41051|41047.1|41027.1|22
1633006510000|2021-09-30 12:55:10|41069.4|41049.4|41082.8|41062.8|41085.3|41065.3|41067.8|41047.8|16
1633006520000|2021-09-30 12:55:20|41085.3|41065.3|41085.3|41065.3|41094.6|41074.6|41083.7|41063.7|20
1633006530000|2021-09-30 12:55:30|41087.8|41067.8|41082.8|41062.8|41090.3|41070.3|41082.8|41062.8|8
1633006540000|2021-09-30 12:55:40|41086|41066|41080.3|41060.3|41101.9|41081.9|41080.3|41060.3|13
1633006550000|2021-09-30 12:55:50|41079.4|41059.4|41077.8|41057.8|41080.3|41060.3|41077.8|41057.8|9
1633006560000|2021-09-30 12:56:00|41076.2|41056.2|41072.8|41052.8|41076.2|41056.2|41067.8|41047.8|11
1633006570000|2021-09-30 12:56:10|41067.8|41047.8|41080.3|41060.3|41082.8|41062.8|41067.8|41047.8|6
1633006580000|2021-09-30 12:56:20|41081.9|41061.9|41082.8|41062.8|41082.8|41062.8|41081.9|41061.9|0
1633006590000|2021-09-30 12:56:30|41085.3|41065.3|41077.8|41057.8|41085.3|41065.3|41077.8|41057.8|3
1633006600000|2021-09-30 12:56:40|41076.9|41056.9|41077.8|41057.8|41077.8|41057.8|41072.8|41052.8|6
1633006610000|2021-09-30 12:56:50|41075.3|41055.3|41075.3|41055.3|41075.3|41055.3|41075.3|41055.3|5
1633006620000|2021-09-30 12:57:00|41070.4|41050.4|41055.3|41035.3|41070.4|41050.4|41055.3|41035.3|8
1633006630000|2021-09-30 12:57:10|41056.9|41036.9|41061.9|41041.9|41065.3|41045.3|41056.9|41036.9|10
1633006640000|2021-09-30 12:57:20|41065.3|41045.3|41070.3|41050.3|41070.3|41050.3|41062.8|41042.8|7
1633006650000|2021-09-30 12:57:30|41071.2|41051.2|41080.3|41060.3|41080.3|41060.3|41070.3|41050.3|4
1633006660000|2021-09-30 12:57:40|41077.8|41057.8|41075.3|41055.3|41077.8|41057.8|41075.3|41055.3|3
1633006670000|2021-09-30 12:57:50|41073.7|41053.7|41067.8|41047.8|41073.7|41053.7|41065.3|41045.3|12
1633006680000|2021-09-30 12:58:00|41069.4|41049.4|41071.2|41051.2|41072.8|41052.8|41067.8|41047.8|6
1633006690000|2021-09-30 12:58:10|41070.3|41050.3|41067.8|41047.8|41070.3|41050.3|41067.8|41047.8|7
1633006700000|2021-09-30 12:58:20|41070.3|41050.3|41072.8|41052.8|41072.8|41052.8|41070.3|41050.3|2
1633006710000|2021-09-30 12:58:30|41074.4|41054.4|41073.7|41053.7|41075.3|41055.3|41071.2|41051.2|2
1633006720000|2021-09-30 12:58:40|41071.2|41051.2|41070.3|41050.3|41071.2|41051.2|41066.2|41046.2|5
1633006730000|2021-09-30 12:58:50|41071.2|41051.2|41076.2|41056.2|41076.2|41056.2|41071.2|41051.2|6
1633006740000|2021-09-30 12:59:00|41077.8|41057.8|41052.8|41032.8|41078.7|41058.7|41045.3|41025.3|32
1633006750000|2021-09-30 12:59:10|41051.2|41031.2|41048.7|41028.7|41055.3|41035.3|41048.7|41028.7|14
1633006760000|2021-09-30 12:59:20|41046.2|41026.2|41033.7|41013.7|41048.7|41028.7|41030.3|41010.3|23
1633006770000|2021-09-30 12:59:30|41035.3|41015.3|41033.7|41013.7|41037.8|41017.8|41028.7|41008.7|21
1633006780000|2021-09-30 12:59:40|41035.3|41015.3|41046.2|41026.2|41050.3|41030.3|41035.3|41015.3|12
1633006790000|2021-09-30 12:59:50|41049.4|41029.4|41063.7|41043.7|41082.8|41062.8|41049.4|41029.4|39
1633006800000|2021-09-30 13:00:00|41066.9|41046.9|41061.2|41041.2|41068.7|41048.7|41050.3|41030.3|24
1633006810000|2021-09-30 13:00:10|41062.8|41042.8|41062.8|41042.8|41065.3|41045.3|41062.8|41042.8|3
1633006820000|2021-09-30 13:00:20|41061.2|41041.2|41019.4|40999.4|41061.2|41041.2|41019.4|40999.4|34
1633006830000|2021-09-30 13:00:30|41000.3|40980.3|40947.1|40927.1|41000.3|40980.3|40946.2|40926.2|89
1633006840000|2021-09-30 13:00:40|40945.4|40925.4|40927.1|40907.1|40947.1|40927.1|40924.6|40904.6|36
1633006850000|2021-09-30 13:00:50|40925.4|40905.4|40927.1|40907.1|40935.4|40915.4|40917.1|40897.1|51
1633006860000|2021-09-30 13:01:00|40926.2|40906.2|40927.1|40907.1|40942.1|40922.1|40922.1|40902.1|68
1633006870000|2021-09-30 13:01:10|40928.7|40908.7|40915.3|40895.3|40928.7|40908.7|40912.1|40892.1|37
1633006880000|2021-09-30 13:01:20|40912.8|40892.8|40910.3|40890.3|40921.9|40901.9|40904.4|40884.4|40
1633006890000|2021-09-30 13:01:30|40907.8|40887.8|40908.7|40888.7|40913.7|40893.7|40906.2|40886.2|27
1633006900000|2021-09-30 13:01:40|40907.1|40887.1|40907.8|40887.8|40911.2|40891.2|40905.4|40885.4|15
1633006910000|2021-09-30 13:01:50|40906.2|40886.2|40897.1|40877.1|40906.2|40886.2|40891.2|40871.2|22
1633006920000|2021-09-30 13:02:00|40894.6|40874.6|40914.6|40894.6|40917.1|40897.1|40894.6|40874.6|29
1633006930000|2021-09-30 13:02:10|40917.1|40897.1|40914.6|40894.6|40918.7|40898.7|40909.6|40889.6|5
1633006940000|2021-09-30 13:02:20|40912.9|40892.9|40922.9|40902.9|40924.6|40904.6|40912.9|40892.9|28
1633006950000|2021-09-30 13:02:30|40922.1|40902.1|40917.1|40897.1|40924.6|40904.6|40917.1|40897.1|12
1633006960000|2021-09-30 13:02:40|40912.9|40892.9|40917.1|40897.1|40922.1|40902.1|40909.6|40889.6|36
1633006970000|2021-09-30 13:02:50|40919.6|40899.6|40911.2|40891.2|40919.6|40899.6|40911.2|40891.2|14
1633006980000|2021-09-30 13:03:00|40913.7|40893.7|40916.2|40896.2|40922.8|40902.8|40913.7|40893.7|20
1633006990000|2021-09-30 13:03:10|40913.7|40893.7|40918.7|40898.7|40920.3|40900.3|40913.7|40893.7|10
1633007000000|2021-09-30 13:03:20|40917.8|40897.8|40885.3|40865.3|40919.4|40899.4|40885.3|40865.3|24
1633007010000|2021-09-30 13:03:30|40882.1|40862.1|40906.2|40886.2|40907.8|40887.8|40867.9|40847.9|28
1633007020000|2021-09-30 13:03:40|40907.1|40887.1|40894.6|40874.6|40907.1|40887.1|40894.6|40874.6|12
1633007030000|2021-09-30 13:03:50|40892.1|40872.1|40880.4|40860.4|40892.1|40872.1|40878.7|40858.7|18
1633007040000|2021-09-30 13:04:00|40879.6|40859.6|40863.7|40843.7|40879.6|40859.6|40863.7|40843.7|59
1633007050000|2021-09-30 13:04:10|40862.1|40842.1|40839.6|40819.6|40862.1|40842.1|40839.6|40819.6|44
1633007060000|2021-09-30 13:04:20|40837.9|40817.9|40842.1|40822.1|40849.6|40829.6|40827.9|40807.9|46
1633007070000|2021-09-30 13:04:30|40837.1|40817.1|40812.1|40792.1|40839.6|40819.6|40803.7|40783.7|76
1633007080000|2021-09-30 13:04:40|40807.9|40787.9|40797.1|40777.1|40811.2|40791.2|40797.1|40777.1|40
1633007090000|2021-09-30 13:04:50|40796.2|40776.2|40792.1|40772.1|40799.6|40779.6|40792.1|40772.1|33
1633007100000|2021-09-30 13:05:00|40783.7|40763.7|40782.1|40762.1|40799.6|40779.6|40775.4|40755.4|58
1633007110000|2021-09-30 13:05:10|40779.6|40759.6|40739.6|40719.6|40779.6|40759.6|40739.6|40719.6|62
1633007120000|2021-09-30 13:05:20|40742.1|40722.1|40732.1|40712.1|40742.1|40722.1|40717.9|40697.9|66
1633007130000|2021-09-30 13:05:30|40736.2|40716.2|40743.7|40723.7|40743.7|40723.7|40732.9|40712.9|115
1633007140000|2021-09-30 13:05:40|40744.6|40724.6|40777.1|40757.1|40778.7|40758.7|40744.6|40724.6|51
1633007150000|2021-09-30 13:05:50|40774.6|40754.6|40772.1|40752.1|40774.6|40754.6|40769.6|40749.6|34
1633007160000|2021-09-30 13:06:00|40774.6|40754.6|40782.9|40762.9|40783.7|40763.7|40767.9|40747.9|27
1633007170000|2021-09-30 13:06:10|40784.6|40764.6|40765.4|40745.4|40787.1|40767.1|40765.4|40745.4|30
1633007180000|2021-09-30 13:06:20|40764.6|40744.6|40772.1|40752.1|40777.1|40757.1|40758.8|40738.8|17
1633007190000|2021-09-30 13:06:30|40774.6|40754.6|40772.1|40752.1|40777.1|40757.1|40768.7|40748.7|32
1633007200000|2021-09-30 13:06:40|40774.6|40754.6|40749.6|40729.6|40776.2|40756.2|40749.6|40729.6|33
1633007210000|2021-09-30 13:06:50|40747.9|40727.9|40739.6|40719.6|40747.9|40727.9|40732.1|40712.1|62
1633007220000|2021-09-30 13:07:00|40737.9|40717.9|40702.8|40682.8|40739.6|40719.6|40697.1|40677.1|60
1633007230000|2021-09-30 13:07:10|40704.6|40684.6|40697.1|40677.1|40714.6|40694.6|40697.1|40677.1|41
1633007240000|2021-09-30 13:07:20|40698.7|40678.7|40714.6|40694.6|40715.4|40695.4|40697.1|40677.1|20
1633007250000|2021-09-30 13:07:30|40712.9|40692.9|40724.6|40704.6|40727.1|40707.1|40712.1|40692.1|23
1633007260000|2021-09-30 13:07:40|40723.7|40703.7|40719.6|40699.6|40723.7|40703.7|40718.7|40698.7|15
1633007270000|2021-09-30 13:07:50|40724.6|40704.6|40734.6|40714.6|40736.2|40716.2|40724.6|40704.6|15
1633007280000|2021-09-30 13:08:00|40732.1|40712.1|40744.6|40724.6|40744.6|40724.6|40732.1|40712.1|28
1633007290000|2021-09-30 13:08:10|40747.1|40727.1|40754.6|40734.6|40759.6|40739.6|40747.1|40727.1|12
1633007300000|2021-09-30 13:08:20|40757.8|40737.8|40744.5|40724.5|40759.6|40739.6|40742.1|40722.1|10
1633007310000|2021-09-30 13:08:30|40742|40722|40734.5|40714.5|40742|40722|40730.4|40710.4|24
1633007320000|2021-09-30 13:08:40|40729.5|40709.5|40732|40712|40734.5|40714.5|40729.5|40709.5|4
1633007330000|2021-09-30 13:08:50|40734.5|40714.5|40742|40722|40742|40722|40729.5|40709.5|21
1633007340000|2021-09-30 13:09:00|40743.7|40723.7|40727|40707|40744.5|40724.5|40724.5|40704.5|10
1633007350000|2021-09-30 13:09:10|40729.5|40709.5|40744.5|40724.5|40744.5|40724.5|40729.5|40709.5|41
1633007360000|2021-09-30 13:09:20|40740.4|40720.4|40703.7|40683.7|40740.4|40720.4|40702|40682|29
1633007370000|2021-09-30 13:09:30|40702|40682|40716.2|40696.2|40716.2|40696.2|40699.5|40679.5|18
1633007380000|2021-09-30 13:09:40|40708.8|40688.8|40703.7|40683.7|40708.8|40688.8|40699.5|40679.5|15
1633007390000|2021-09-30 13:09:50|40704.5|40684.5|40714.5|40694.5|40717|40697|40703.7|40683.7|16
1633007400000|2021-09-30 13:10:00|40712|40692|40697|40677|40712|40692|40688.8|40668.8|30
1633007410000|2021-09-30 13:10:10|40694.5|40674.5|40684.5|40664.5|40694.5|40674.5|40682|40662|31
1633007420000|2021-09-30 13:10:20|40682|40662|40695.4|40675.4|40695.4|40675.4|40679.5|40659.5|67
1633007430000|2021-09-30 13:10:30|40697|40677|40696.3|40676.3|40699.5|40679.5|40696.3|40676.3|11
1633007440000|2021-09-30 13:10:40|40693.8|40673.8|40701.3|40681.3|40701.3|40681.3|40693.8|40673.8|6
1633007450000|2021-09-30 13:10:50|40702.9|40682.9|40706.3|40686.3|40711.3|40691.3|40702.9|40682.9|25
1633007460000|2021-09-30 13:11:00|40708.8|40688.8|40703.8|40683.8|40708.8|40688.8|40703.8|40683.8|11
1633007470000|2021-09-30 13:11:10|40708.8|40688.8|40684.7|40664.7|40708.8|40688.8|40684.7|40664.7|37
1633007480000|2021-09-30 13:11:20|40679.7|40659.7|40677.2|40657.2|40681.3|40661.3|40677.2|40657.2|15
1633007490000|2021-09-30 13:11:30|40679.7|40659.7|40686.3|40666.3|40686.3|40666.3|40675.6|40655.6|13
1633007500000|2021-09-30 13:11:40|40688.1|40668.1|40685.6|40665.6|40690.6|40670.6|40684.7|40664.7|11
1633007510000|2021-09-30 13:11:50|40687.2|40667.2|40698.8|40678.8|40703.8|40683.8|40687.2|40667.2|26
1633007520000|2021-09-30 13:12:00|40697.2|40677.2|40693.8|40673.8|40697.2|40677.2|40688.8|40668.8|15
1633007530000|2021-09-30 13:12:10|40695.4|40675.4|40691.3|40671.3|40696.3|40676.3|40691.3|40671.3|2
1633007540000|2021-09-30 13:12:20|40689.7|40669.7|40693.8|40673.8|40693.8|40673.8|40688.8|40668.8|6
1633007550000|2021-09-30 13:12:30|40698.8|40678.8|40701.3|40681.3|40706.3|40686.3|40698.8|40678.8|30
1633007560000|2021-09-30 13:12:40|40703.8|40683.8|40711.3|40691.3|40711.3|40691.3|40701.3|40681.3|16
1633007570000|2021-09-30 13:12:50|40709.7|40689.7|40713.8|40693.8|40713.8|40693.8|40708.8|40688.8|16
1633007580000|2021-09-30 13:13:00|40711.3|40691.3|40693.8|40673.8|40711.3|40691.3|40691.3|40671.3|37
1633007590000|2021-09-30 13:13:10|40696.3|40676.3|40698.8|40678.8|40700.4|40680.4|40691.3|40671.3|18
1633007600000|2021-09-30 13:13:20|40697.2|40677.2|40711.3|40691.3|40711.3|40691.3|40693.8|40673.8|24
1633007610000|2021-09-30 13:13:30|40710.4|40690.4|40704.7|40684.7|40710.4|40690.4|40703.8|40683.8|4
1633007620000|2021-09-30 13:13:40|40703.8|40683.8|40708.8|40688.8|40708.8|40688.8|40699.7|40679.7|14
1633007630000|2021-09-30 13:13:50|40711.3|40691.3|40716.3|40696.3|40718.8|40698.8|40706.3|40686.3|19
1633007640000|2021-09-30 13:14:00|40713.8|40693.8|40708.8|40688.8|40713.8|40693.8|40707.2|40687.2|14
1633007650000|2021-09-30 13:14:10|40710.4|40690.4|40711.3|40691.3|40713.8|40693.8|40710.4|40690.4|7
1633007660000|2021-09-30 13:14:20|40709.7|40689.7|40714.7|40694.7|40716.3|40696.3|40707.2|40687.2|17
1633007670000|2021-09-30 13:14:30|40713.8|40693.8|40718.8|40698.8|40718.8|40698.8|40713.8|40693.8|5
1633007680000|2021-09-30 13:14:40|40713.8|40693.8|40721.3|40701.3|40721.3|40701.3|40713.8|40693.8|14
1633007690000|2021-09-30 13:14:50|40723.8|40703.8|40735.4|40715.4|40735.4|40715.4|40723.8|40703.8|14
1633007700000|2021-09-30 13:15:00|40736.3|40716.3|40730.6|40710.6|40738.8|40718.8|40730.6|40710.6|46
1633007710000|2021-09-30 13:15:10|40724.7|40704.7|40723.8|40703.8|40731.3|40711.3|40723.8|40703.8|12
1633007720000|2021-09-30 13:15:20|40722.2|40702.2|40707.2|40687.2|40722.2|40702.2|40706.3|40686.3|25
1633007730000|2021-09-30 13:15:30|40706.3|40686.3|40708.8|40688.8|40709.7|40689.7|40706.3|40686.3|7
1633007740000|2021-09-30 13:15:40|40707.2|40687.2|40697.9|40677.9|40707.2|40687.2|40691.3|40671.3|10
1633007750000|2021-09-30 13:15:50|40696.3|40676.3|40703.8|40683.8|40712.9|40692.9|40696.3|40676.3|13
1633007760000|2021-09-30 13:16:00|40701.3|40681.3|40688.8|40668.8|40701.3|40681.3|40688.8|40668.8|43
1633007770000|2021-09-30 13:16:10|40654.7|40634.7|40657.2|40637.2|40662.9|40642.9|40646.3|40626.3|33
1633007780000|2021-09-30 13:16:20|40658.8|40638.8|40681.3|40661.3|40681.3|40661.3|40657.2|40637.2|45
1633007790000|2021-09-30 13:16:30|40677.2|40657.2|40683.8|40663.8|40683.8|40663.8|40676.3|40656.3|15
1633007800000|2021-09-30 13:16:40|40688.8|40668.8|40684|40664|40692.9|40672.9|40684|40664|8
1633007810000|2021-09-30 13:16:50|40682.2|40662.2|40672.2|40652.2|40682.2|40662.2|40668.8|40648.8|25
1633007820000|2021-09-30 13:17:00|40671.3|40651.3|40686.3|40666.3|40686.3|40666.3|40671.3|40651.3|13
1633007830000|2021-09-30 13:17:10|40688.8|40668.8|40698.8|40678.8|40698.8|40678.8|40688.8|40668.8|29
1633007840000|2021-09-30 13:17:20|40702|40682|40716.3|40696.3|40718.8|40698.8|40702|40682|45
1633007850000|2021-09-30 13:17:30|40713.8|40693.8|40716.3|40696.3|40716.3|40696.3|40713.8|40693.8|17
1633007860000|2021-09-30 13:17:40|40717.9|40697.9|40717|40697|40718.8|40698.8|40713.8|40693.8|19
1633007870000|2021-09-30 13:17:50|40716.2|40696.2|40715.4|40695.4|40717|40697|40714.5|40694.5|6
1633007880000|2021-09-30 13:18:00|40717|40697|40697|40677|40717|40697|40697|40677|25
1633007890000|2021-09-30 13:18:10|40699.5|40679.5|40704.5|40684.5|40707|40687|40699.5|40679.5|9
1633007900000|2021-09-30 13:18:20|40702.9|40682.9|40708.7|40688.7|40708.7|40688.7|40702.9|40682.9|24
1633007910000|2021-09-30 13:18:30|40712|40692|40714.5|40694.5|40714.5|40694.5|40712|40692|7
1633007920000|2021-09-30 13:18:40|40717|40697|40727|40707|40727|40707|40717|40697|6
1633007930000|2021-09-30 13:18:50|40725.4|40705.4|40714.5|40694.5|40725.4|40705.4|40714.5|40694.5|13
1633007940000|2021-09-30 13:19:00|40712|40692|40708.7|40688.7|40712|40692|40704.5|40684.5|10
1633007950000|2021-09-30 13:19:10|40710.4|40690.4|40712|40692|40714.5|40694.5|40710.4|40690.4|15
1633007960000|2021-09-30 13:19:20|40713.7|40693.7|40704.5|40684.5|40719.5|40699.5|40704.5|40684.5|23
1633007970000|2021-09-30 13:19:30|40731.2|40711.2|40707|40687|40737|40717|40700.4|40680.4|48
1633007980000|2021-09-30 13:19:40|40704.5|40684.5|40709.5|40689.5|40709.5|40689.5|40699.5|40679.5|29
1633007990000|2021-09-30 13:19:50|40713.7|40693.7|40720.4|40700.4|40720.4|40700.4|40713.7|40693.7|6
1633008000000|2021-09-30 13:20:00|40725.4|40705.4|40692|40672|40729.5|40709.5|40689.5|40669.5|55
1633008010000|2021-09-30 13:20:10|40689.5|40669.5|40694.5|40674.5|40694.5|40674.5|40667|40647|34
1633008020000|2021-09-30 13:20:20|40697|40677|40715.3|40695.3|40715.3|40695.3|40697|40677|6
1633008030000|2021-09-30 13:20:30|40716.2|40696.2|40708.7|40688.7|40716.2|40696.2|40708.7|40688.7|5
1633008040000|2021-09-30 13:20:40|40709.5|40689.5|40706.2|40686.2|40713.7|40693.7|40706.2|40686.2|8
1633008050000|2021-09-30 13:20:50|40704.5|40684.5|40700.4|40680.4|40704.5|40684.5|40697.9|40677.9|12
1633008060000|2021-09-30 13:21:00|40699.5|40679.5|40697.8|40677.8|40699.5|40679.5|40688.7|40668.7|12
1633008070000|2021-09-30 13:21:10|40701.2|40681.2|40713.7|40693.7|40717.8|40697.8|40697|40677|8
1633008080000|2021-09-30 13:21:20|40715.3|40695.3|40714.5|40694.5|40716.2|40696.2|40712|40692|9
1633008090000|2021-09-30 13:21:30|40716.2|40696.2|40714.5|40694.5|40716.2|40696.2|40714.5|40694.5|6
1633008100000|2021-09-30 13:21:40|40716.2|40696.2|40710.3|40690.3|40716.2|40696.2|40709.4|40689.4|7
1633008110000|2021-09-30 13:21:50|40706.2|40686.2|40707|40687|40707|40687|40702|40682|12
1633008120000|2021-09-30 13:22:00|40708.7|40688.7|40705.3|40685.3|40708.7|40688.7|40703.6|40683.6|7
1633008130000|2021-09-30 13:22:10|40703.6|40683.6|40681.1|40661.1|40703.6|40683.6|40681.1|40661.1|14
1633008140000|2021-09-30 13:22:20|40686|40666|40700.3|40680.3|40700.3|40680.3|40686|40666|11
1633008150000|2021-09-30 13:22:30|40705.3|40685.3|40717.8|40697.8|40717.8|40697.8|40705.3|40685.3|29
1633008160000|2021-09-30 13:22:40|40715.3|40695.3|40715.3|40695.3|40715.3|40695.3|40714.4|40694.4|7
1633008170000|2021-09-30 13:22:50|40717.8|40697.8|40737.8|40717.8|40737.8|40717.8|40716.1|40696.1|21
1633008180000|2021-09-30 13:23:00|40746.9|40726.9|40751.9|40731.9|40751.9|40731.9|40745.3|40725.3|26
1633008190000|2021-09-30 13:23:10|40754.4|40734.4|40767.8|40747.8|40767.8|40747.8|40754.4|40734.4|24
1633008200000|2021-09-30 13:23:20|40769.4|40749.4|40770.3|40750.3|40771.1|40751.1|40767.8|40747.8|11
1633008210000|2021-09-30 13:23:30|40771.9|40751.9|40775.3|40755.3|40775.3|40755.3|40770.3|40750.3|10
1633008220000|2021-09-30 13:23:40|40777.8|40757.8|40795.3|40775.3|40795.3|40775.3|40777.8|40757.8|19
1633008230000|2021-09-30 13:23:50|40797.8|40777.8|40800.3|40780.3|40800.3|40780.3|40795.3|40775.3|11
1633008240000|2021-09-30 13:24:00|40802.8|40782.8|40782.8|40762.8|40805.3|40785.3|40782.8|40762.8|39
1633008250000|2021-09-30 13:24:10|40781.1|40761.1|40790.3|40770.3|40795.3|40775.3|40780.3|40760.3|27
1633008260000|2021-09-30 13:24:20|40793.6|40773.6|40810.3|40790.3|40810.3|40790.3|40793.6|40773.6|16
1633008270000|2021-09-30 13:24:30|40807.8|40787.8|40805.3|40785.3|40808.6|40788.6|40803.6|40783.6|10
1633008280000|2021-09-30 13:24:40|40808.6|40788.6|40824.4|40804.4|40824.4|40804.4|40807.8|40787.8|18
1633008290000|2021-09-30 13:24:50|40826.9|40806.9|40818.6|40798.6|40826.9|40806.9|40818.6|40798.6|11
1633008300000|2021-09-30 13:25:00|40816.1|40796.1|40800.3|40780.3|40816.1|40796.1|40800.3|40780.3|14
1633008310000|2021-09-30 13:25:10|40804.4|40784.4|40808.6|40788.6|40808.6|40788.6|40800.3|40780.3|10
1633008320000|2021-09-30 13:25:20|40810.3|40790.3|40810.3|40790.3|40810.3|40790.3|40810.3|40790.3|14
1633008330000|2021-09-30 13:25:30|40807.8|40787.8|40812.8|40792.8|40812.8|40792.8|40800.3|40780.3|20
1633008340000|2021-09-30 13:25:40|40815.3|40795.3|40805.3|40785.3|40815.3|40795.3|40805.3|40785.3|18
1633008350000|2021-09-30 13:25:50|40803.6|40783.6|40802.8|40782.8|40803.6|40783.6|40802.8|40782.8|0
1633008360000|2021-09-30 13:26:00|40804.4|40784.4|40777|40757|40804.4|40784.4|40776.1|40756.1|21
1633008370000|2021-09-30 13:26:10|40774.5|40754.5|40774.5|40754.5|40774.5|40754.5|40772|40752|6
1633008380000|2021-09-30 13:26:20|40777|40757|40777|40757|40777|40757|40777|40757|12
1633008390000|2021-09-30 13:26:30|40778.6|40758.6|40782|40762|40782|40762|40778.6|40758.6|7
1633008400000|2021-09-30 13:26:40|40779.5|40759.5|40779.5|40759.5|40783.6|40763.6|40779.5|40759.5|26
1633008410000|2021-09-30 13:26:50|40778.6|40758.6|40769.5|40749.5|40778.6|40758.6|40769.5|40749.5|5
1633008420000|2021-09-30 13:27:00|40776.1|40756.1|40784.5|40764.5|40786.1|40766.1|40776.1|40756.1|17
1633008430000|2021-09-30 13:27:10|40786.1|40766.1|40789.5|40769.5|40789.5|40769.5|40786.1|40766.1|3
1633008440000|2021-09-30 13:27:20|40791.1|40771.1|40792|40772|40792|40772|40787.9|40767.9|5
1633008450000|2021-09-30 13:27:30|40789.5|40769.5|40832.8|40812.8|40832.8|40812.8|40789.5|40769.5|25
1633008460000|2021-09-30 13:27:40|40833.6|40813.6|40827|40807|40833.6|40813.6|40823.8|40803.8|9
1633008470000|2021-09-30 13:27:50|40832|40812|40829.5|40809.5|40837|40817|40828.6|40808.6|9
1633008480000|2021-09-30 13:28:00|40828.6|40808.6|40829.5|40809.5|40833.6|40813.6|40824.5|40804.5|8
1633008490000|2021-09-30 13:28:10|40830.4|40810.4|40837|40817|40837|40817|40827.9|40807.9|8
1633008500000|2021-09-30 13:28:20|40841.1|40821.1|40839.5|40819.5|40841.1|40821.1|40837|40817|18
1633008510000|2021-09-30 13:28:30|40838.6|40818.6|40821.1|40801.1|40838.6|40818.6|40807.9|40787.9|14
1633008520000|2021-09-30 13:28:40|40823.6|40803.6|40827|40807|40827|40807|40823.6|40803.6|5
1633008530000|2021-09-30 13:28:50|40826.1|40806.1|40837|40817|40837|40817|40826.1|40806.1|11
1633008540000|2021-09-30 13:29:00|40836.1|40816.1|40842|40822|40842|40822|40834.5|40814.5|23
1633008550000|2021-09-30 13:29:10|40843.6|40823.6|40862|40842|40864.5|40844.5|40842|40822|48
1633008560000|2021-09-30 13:29:20|40860.4|40840.4|40872|40852|40872|40852|40858.6|40838.6|76
1633008570000|2021-09-30 13:29:30|40873.6|40853.6|40852|40832|40874.5|40854.5|40852|40832|14
1633008580000|2021-09-30 13:29:40|40852.9|40832.9|40864.5|40844.5|40869.5|40849.5|40852.9|40832.9|11
1633008590000|2021-09-30 13:29:50|40866.1|40846.1|40859.5|40839.5|40867|40847|40855.4|40835.4|11
1633008600000|2021-09-30 13:30:00|40857.9|40837.9|40841.1|40821.1|40857.9|40837.9|40841.1|40821.1|34
1633008610000|2021-09-30 13:30:10|40842.8|40822.8|40850.3|40830.3|40850.3|40830.3|40838.6|40818.6|24
1633008620000|2021-09-30 13:30:20|40848.6|40828.6|40827.8|40807.8|40848.6|40828.6|40827.8|40807.8|6
1633008630000|2021-09-30 13:30:30|40830.3|40810.3|40842.8|40822.8|40842.8|40822.8|40827.8|40807.8|13
1633008640000|2021-09-30 13:30:40|40844.4|40824.4|40827.8|40807.8|40844.4|40824.4|40827.8|40807.8|4
1633008650000|2021-09-30 13:30:50|40832.8|40812.8|40827.8|40807.8|40844.4|40824.4|40825.3|40805.3|28
1633008660000|2021-09-30 13:31:00|40825.3|40805.3|40842.8|40822.8|40842.8|40822.8|40823.6|40803.6|10
1633008670000|2021-09-30 13:31:10|40841.1|40821.1|40820.3|40800.3|40841.1|40821.1|40820.3|40800.3|13
1633008680000|2021-09-30 13:31:20|40821.9|40801.9|40806.1|40786.1|40822.8|40802.8|40806.1|40786.1|11
1633008690000|2021-09-30 13:31:30|40804.5|40784.5|40810.3|40790.3|40810.3|40790.3|40803.6|40783.6|7
1633008700000|2021-09-30 13:31:40|40811.9|40791.9|40812.8|40792.8|40815.3|40795.3|40811.9|40791.9|6
1633008710000|2021-09-30 13:31:50|40814.4|40794.4|40812.8|40792.8|40815.3|40795.3|40810.3|40790.3|4
1633008720000|2021-09-30 13:32:00|40815.3|40795.3|40821.9|40801.9|40825.3|40805.3|40812.8|40792.8|9
1633008730000|2021-09-30 13:32:10|40820.3|40800.3|40810.3|40790.3|40822.8|40802.8|40810.3|40790.3|9
1633008740000|2021-09-30 13:32:20|40812.8|40792.8|40793.6|40773.6|40812.8|40792.8|40793.6|40773.6|15
1633008750000|2021-09-30 13:32:30|40795.3|40775.3|40790.3|40770.3|40795.3|40775.3|40783.6|40763.6|13
1633008760000|2021-09-30 13:32:40|40787.8|40767.8|40797.8|40777.8|40800.3|40780.3|40787.8|40767.8|11
1633008770000|2021-09-30 13:32:50|40800.3|40780.3|40807.8|40787.8|40810.3|40790.3|40800.3|40780.3|5
1633008780000|2021-09-30 13:33:00|40809.4|40789.4|40824.4|40804.4|40826|40806|40809.4|40789.4|14
1633008790000|2021-09-30 13:33:10|40825.3|40805.3|40817.8|40797.8|40827.8|40807.8|40812.8|40792.8|36
1633008800000|2021-09-30 13:33:20|40816.1|40796.1|40812.8|40792.8|40817.8|40797.8|40807.8|40787.8|9
1633008810000|2021-09-30 13:33:30|40817.8|40797.8|40820.3|40800.3|40827.8|40807.8|40815.3|40795.3|14
1633008820000|2021-09-30 13:33:40|40817.8|40797.8|40817.8|40797.8|40820.3|40800.3|40815.3|40795.3|13
1633008830000|2021-09-30 13:33:50|40819.4|40799.4|40790.3|40770.3|40820.3|40800.3|40790.3|40770.3|12
1633008840000|2021-09-30 13:34:00|40786.9|40766.9|40775.3|40755.3|40786.9|40766.9|40775.3|40755.3|38
1633008850000|2021-09-30 13:34:10|40773.6|40753.6|40742.8|40722.8|40775.3|40755.3|40740.3|40720.3|23
1633008860000|2021-09-30 13:34:20|40745.3|40725.3|40778.6|40758.6|40779.5|40759.5|40745.3|40725.3|20
1633008870000|2021-09-30 13:34:30|40779.5|40759.5|40807.8|40787.8|40807.8|40787.8|40778.6|40758.6|6
1633008880000|2021-09-30 13:34:40|40804.5|40784.5|40815.3|40795.3|40815.3|40795.3|40789.5|40769.5|17
1633008890000|2021-09-30 13:34:50|40812.8|40792.8|40805.3|40785.3|40812.8|40792.8|40805.3|40785.3|5
1633008900000|2021-09-30 13:35:00|40807.8|40787.8|40774.4|40754.4|40807.8|40787.8|40774.4|40754.4|19
1633008910000|2021-09-30 13:35:10|40772.7|40752.7|40757.7|40737.7|40772.7|40752.7|40757.7|40737.7|18
1633008920000|2021-09-30 13:35:20|40755.2|40735.2|40762.7|40742.7|40762.7|40742.7|40755.2|40735.2|16
1633008930000|2021-09-30 13:35:30|40759.5|40739.5|40768.6|40748.6|40768.6|40748.6|40757.7|40737.7|6
1633008940000|2021-09-30 13:35:40|40771.1|40751.1|40795.2|40775.2|40795.2|40775.2|40771.1|40751.1|17
1633008950000|2021-09-30 13:35:50|40796.9|40776.9|40807.7|40787.7|40808.6|40788.6|40796.9|40776.9|18
1633008960000|2021-09-30 13:36:00|40808.6|40788.6|40775.2|40755.2|40812.7|40792.7|40775.2|40755.2|31
1633008970000|2021-09-30 13:36:10|40771.1|40751.1|40754.4|40734.4|40771.1|40751.1|40747.7|40727.7|27
1633008980000|2021-09-30 13:36:20|40751.9|40731.9|40742.7|40722.7|40751.9|40731.9|40732.7|40712.7|26
1633008990000|2021-09-30 13:36:30|40741.9|40721.9|40740.2|40720.2|40743.6|40723.6|40740.2|40720.2|8
1633009000000|2021-09-30 13:36:40|40729.7|40709.7|40732.7|40712.7|40737.7|40717.7|40712|40692|26
1633009010000|2021-09-30 13:36:50|40730.2|40710.2|40749.5|40729.5|40754.5|40734.5|40727.7|40707.7|46
1633009020000|2021-09-30 13:37:00|40747.9|40727.9|40725.4|40705.4|40747.9|40727.9|40725.4|40705.4|14
1633009030000|2021-09-30 13:37:10|40723.6|40703.6|40689.5|40669.5|40723.6|40703.6|40682|40662|35
1633009040000|2021-09-30 13:37:20|40687.9|40667.9|40686.3|40666.3|40694.5|40674.5|40683.8|40663.8|15
1633009050000|2021-09-30 13:37:30|40688.8|40668.8|40704.7|40684.7|40704.7|40684.7|40688.8|40668.8|18
1633009060000|2021-09-30 13:37:40|40706.3|40686.3|40716.3|40696.3|40718.8|40698.8|40706.3|40686.3|13
1633009070000|2021-09-30 13:37:50|40717.9|40697.9|40715.4|40695.4|40719.7|40699.7|40712.2|40692.2|15
1633009080000|2021-09-30 13:38:00|40717.2|40697.2|40698.8|40678.8|40717.2|40697.2|40698.8|40678.8|6
1633009090000|2021-09-30 13:38:10|40696.3|40676.3|40706.3|40686.3|40706.3|40686.3|40693.8|40673.8|7
1633009100000|2021-09-30 13:38:20|40709.7|40689.7|40713.8|40693.8|40713.8|40693.8|40709.7|40689.7|3
1633009110000|2021-09-30 13:38:30|40711.3|40691.3|40701.3|40681.3|40712.9|40692.9|40701.3|40681.3|17
1633009120000|2021-09-30 13:38:40|40698.8|40678.8|40676.3|40656.3|40701.3|40681.3|40676.3|40656.3|14
1633009130000|2021-09-30 13:38:50|40675.4|40655.4|40676.3|40656.3|40683.8|40663.8|40673.8|40653.8|18
1633009140000|2021-09-30 13:39:00|40677.9|40657.9|40692.2|40672.2|40693.8|40673.8|40677.9|40657.9|1
1633009150000|2021-09-30 13:39:10|40691.3|40671.3|40675.4|40655.4|40691.3|40671.3|40674.5|40654.5|13
1633009160000|2021-09-30 13:39:20|40672.9|40652.9|40676.3|40656.3|40676.3|40656.3|40667.9|40647.9|11
1633009170000|2021-09-30 13:39:30|40672.9|40652.9|40671.3|40651.3|40676.3|40656.3|40671.3|40651.3|3
1633009180000|2021-09-30 13:39:40|40673.8|40653.8|40688.8|40668.8|40688.8|40668.8|40673.8|40653.8|21
1633009190000|2021-09-30 13:39:50|40691.3|40671.3|40696.3|40676.3|40696.3|40676.3|40686.3|40666.3|14
1633009200000|2021-09-30 13:40:00|40693.8|40673.8|40701.3|40681.3|40703.8|40683.8|40693.8|40673.8|13
1633009210000|2021-09-30 13:40:10|40691.3|40671.3|40691.3|40671.3|40693.8|40673.8|40691.3|40671.3|12
1633009220000|2021-09-30 13:40:20|40693.8|40673.8|40705.4|40685.4|40707.9|40687.9|40693.8|40673.8|22
1633009230000|2021-09-30 13:40:30|40703.8|40683.8|40719.7|40699.7|40719.7|40699.7|40703.8|40683.8|26
1633009240000|2021-09-30 13:40:40|40721.3|40701.3|40758.8|40738.8|40771.3|40751.3|40721.3|40701.3|39
1633009250000|2021-09-30 13:40:50|40756.3|40736.3|40722|40702|40756.3|40736.3|40722|40702|39
1633009260000|2021-09-30 13:41:00|40720.4|40700.4|40717.9|40697.9|40720.4|40700.4|40715.4|40695.4|17
1633009270000|2021-09-30 13:41:10|40716.3|40696.3|40713.6|40693.6|40717.9|40697.9|40712.9|40692.9|26
1633009280000|2021-09-30 13:41:20|40714.5|40694.5|40714.5|40694.5|40719.5|40699.5|40714.5|40694.5|21
1633009290000|2021-09-30 13:41:30|40716.1|40696.1|40719.5|40699.5|40719.5|40699.5|40714.5|40694.5|17
1633009300000|2021-09-30 13:41:40|40716.1|40696.1|40724.5|40704.5|40724.5|40704.5|40714.5|40694.5|32
1633009310000|2021-09-30 13:41:50|40722.9|40702.9|40724.5|40704.5|40728.6|40708.6|40719.5|40699.5|2
1633009320000|2021-09-30 13:42:00|40726.1|40706.1|40736.1|40716.1|40736.1|40716.1|40724.5|40704.5|7
1633009330000|2021-09-30 13:42:10|40734.5|40714.5|40734.5|40714.5|40737|40717|40734.5|40714.5|2
1633009340000|2021-09-30 13:42:20|40733.6|40713.6|40729.5|40709.5|40734.5|40714.5|40729.5|40709.5|3
1633009350000|2021-09-30 13:42:30|40731.1|40711.1|40752|40732|40752|40732|40728.6|40708.6|5
1633009360000|2021-09-30 13:42:40|40757|40737|40775.4|40755.4|40775.4|40755.4|40757|40737|7
1633009370000|2021-09-30 13:42:50|40773.8|40753.8|40755.4|40735.4|40773.8|40753.8|40742|40722|26
1633009380000|2021-09-30 13:43:00|40754.5|40734.5|40744.5|40724.5|40754.5|40734.5|40744.5|40724.5|8
1633009390000|2021-09-30 13:43:10|40742.9|40722.9|40740.4|40720.4|40745.4|40725.4|40740.4|40720.4|8
1633009400000|2021-09-30 13:43:20|40737.9|40717.9|40744.7|40724.7|40749.5|40729.5|40735.4|40715.4|18
1633009410000|2021-09-30 13:43:30|40743.1|40723.1|40749.5|40729.5|40753.6|40733.6|40737|40717|7
1633009420000|2021-09-30 13:43:40|40747|40727|40744.5|40724.5|40747|40727|40744.5|40724.5|8
1633009430000|2021-09-30 13:43:50|40746.1|40726.1|40779.5|40759.5|40779.5|40759.5|40746.1|40726.1|14
1633009440000|2021-09-30 13:44:00|40777.9|40757.9|40774.5|40754.5|40777.9|40757.9|40774.5|40754.5|9
1633009450000|2021-09-30 13:44:10|40777|40757|40780.4|40760.4|40782.9|40762.9|40769.5|40749.5|20
1633009460000|2021-09-30 13:44:20|40779.5|40759.5|40781.1|40761.1|40782|40762|40774.5|40754.5|4
1633009470000|2021-09-30 13:44:30|40779.5|40759.5|40785.4|40765.4|40785.4|40765.4|40779.5|40759.5|5
1633009480000|2021-09-30 13:44:40|40784.5|40764.5|40792.7|40772.7|40792.7|40772.7|40782|40762|4
1633009490000|2021-09-30 13:44:50|40793.6|40773.6|40786.3|40766.3|40794.5|40774.5|40786.3|40766.3|8
1633009500000|2021-09-30 13:45:00|40783.8|40763.8|40737|40717|40783.8|40763.8|40737|40717|29
1633009510000|2021-09-30 13:45:10|40734.5|40714.5|40742|40722|40742|40722|40727|40707|17
1633009520000|2021-09-30 13:45:20|40741.1|40721.1|40729.5|40709.5|40741.1|40721.1|40726.1|40706.1|12
1633009530000|2021-09-30 13:45:30|40722.9|40702.9|40724.5|40704.5|40724.5|40704.5|40717|40697|13
1633009540000|2021-09-30 13:45:40|40727|40707|40728.5|40708.5|40738.6|40718.6|40724.5|40704.5|19
1633009550000|2021-09-30 13:45:50|40722|40702|40697|40677|40728.6|40708.6|40694.5|40674.5|41
1633009560000|2021-09-30 13:46:00|40694.5|40674.5|40707|40687|40707|40687|40684.5|40664.5|20
1633009570000|2021-09-30 13:46:10|40710.2|40690.2|40725.4|40705.4|40726.1|40706.1|40710.2|40690.2|21
1633009580000|2021-09-30 13:46:20|40724.5|40704.5|40748.8|40728.8|40748.8|40728.8|40722|40702|15
1633009590000|2021-09-30 13:46:30|40747.9|40727.9|40732|40712|40747.9|40727.9|40732|40712|22
1633009600000|2021-09-30 13:46:40|40732.9|40712.9|40737|40717|40737|40717|40731.1|40711.1|6
1633009610000|2021-09-30 13:46:50|40735.4|40715.4|40739.5|40719.5|40740.4|40720.4|40732.9|40712.9|8
1633009620000|2021-09-30 13:47:00|40741.1|40721.1|40750.4|40730.4|40752|40732|40737|40717|33
1633009630000|2021-09-30 13:47:10|40752|40732|40752|40732|40754.5|40734.5|40752|40732|7
1633009640000|2021-09-30 13:47:20|40752.9|40732.9|40752|40732|40757|40737|40752|40732|15
1633009650000|2021-09-30 13:47:30|40750.4|40730.4|40742|40722|40750.4|40730.4|40738.6|40718.6|32
1633009660000|2021-09-30 13:47:40|40739.5|40719.5|40724.5|40704.5|40740.4|40720.4|40724.5|40704.5|15
1633009670000|2021-09-30 13:47:50|40727|40707|40727|40707|40727|40707|40724.5|40704.5|10
1633009680000|2021-09-30 13:48:00|40723.6|40703.6|40724.5|40704.5|40727|40707|40722|40702|22
1633009690000|2021-09-30 13:48:10|40722.9|40702.9|40732|40712|40732|40712|40722|40702|7
1633009700000|2021-09-30 13:48:20|40734.5|40714.5|40695.4|40675.4|40737|40717|40695.4|40675.4|34
1633009710000|2021-09-30 13:48:30|40697|40677|40716.1|40696.1|40716.1|40696.1|40694.5|40674.5|20
1633009720000|2021-09-30 13:48:40|40717|40697|40743.6|40723.6|40743.6|40723.6|40717|40697|11
1633009730000|2021-09-30 13:48:50|40742|40722|40708.8|40688.8|40743.6|40723.6|40708.8|40688.8|20
1633009740000|2021-09-30 13:49:00|40703.8|40683.8|40696.1|40676.1|40703.8|40683.8|40677|40657|27
1633009750000|2021-09-30 13:49:10|40692.9|40672.9|40689.5|40669.5|40692.9|40672.9|40689.5|40669.5|12
1633009760000|2021-09-30 13:49:20|40691.1|40671.1|40689.5|40669.5|40698.6|40678.6|40689.5|40669.5|15
1633009770000|2021-09-30 13:49:30|40687.9|40667.9|40692|40672|40696.1|40676.1|40687|40667|9
1633009780000|2021-09-30 13:49:40|40693.6|40673.6|40712|40692|40714.5|40694.5|40693.6|40673.6|15
1633009790000|2021-09-30 13:49:50|40714.5|40694.5|40734.5|40714.5|40735.4|40715.4|40712|40692|11
1633009800000|2021-09-30 13:50:00|40735.4|40715.4|40699.5|40679.5|40735.4|40715.4|40684.5|40664.5|41
1633009810000|2021-09-30 13:50:10|40702|40682|40684.5|40664.5|40704.5|40684.5|40684.5|40664.5|17
1633009820000|2021-09-30 13:50:20|40679.5|40659.5|40666.3|40646.3|40679.5|40659.5|40662|40642|50
1633009830000|2021-09-30 13:50:30|40660.4|40640.4|40665.2|40645.2|40672.7|40652.7|40657.7|40637.7|56
1633009840000|2021-09-30 13:50:40|40663.6|40643.6|40668.6|40648.6|40678.6|40658.6|40662.7|40642.7|30
1633009850000|2021-09-30 13:50:50|40670.2|40650.2|40677.7|40657.7|40699.3|40679.3|40670.2|40650.2|22
1633009860000|2021-09-30 13:51:00|40672.7|40652.7|40670.2|40650.2|40672.7|40652.7|40662.7|40642.7|30
1633009870000|2021-09-30 13:51:10|40671.1|40651.1|40677.7|40657.7|40679.3|40659.3|40671.1|40651.1|5
1633009880000|2021-09-30 13:51:20|40676.1|40656.1|40674.3|40654.3|40683.5|40663.5|40667.7|40647.7|44
1633009890000|2021-09-30 13:51:30|40675.2|40655.2|40670.2|40650.2|40682.7|40662.7|40670.2|40650.2|20
1633009900000|2021-09-30 13:51:40|40671.8|40651.8|40670.2|40650.2|40672.7|40652.7|40667.7|40647.7|10
1633009910000|2021-09-30 13:51:50|40668.6|40648.6|40676|40656|40676|40656|40665.2|40645.2|26
1633009920000|2021-09-30 13:52:00|40681|40661|40701|40681|40704.3|40684.3|40681|40661|11
1633009930000|2021-09-30 13:52:10|40702.6|40682.6|40681|40661|40704.3|40684.3|40681|40661|20
1633009940000|2021-09-30 13:52:20|40678.5|40658.5|40683.5|40663.5|40683.5|40663.5|40678.5|40658.5|0
1633009950000|2021-09-30 13:52:30|40687.6|40667.6|40705.1|40685.1|40706|40686|40687.6|40667.6|23
1633009960000|2021-09-30 13:52:40|40706|40686|40711|40691|40711|40691|40703.5|40683.5|10
1633009970000|2021-09-30 13:52:50|40712.6|40692.6|40714.3|40694.3|40719.2|40699.2|40711|40691|10
1633009980000|2021-09-30 13:53:00|40713.5|40693.5|40722.6|40702.6|40722.6|40702.6|40713.5|40693.5|20
1633009990000|2021-09-30 13:53:10|40723.5|40703.5|40730.1|40710.1|40730.1|40710.1|40721|40701|8
1633010000000|2021-09-30 13:53:20|40732.6|40712.6|40751|40731|40751|40731|40731|40711|14
1633010010000|2021-09-30 13:53:30|40752.6|40732.6|40758.5|40738.5|40758.5|40738.5|40749.3|40729.3|11
1633010020000|2021-09-30 13:53:40|40761|40741|40773.5|40753.5|40791|40771|40761|40741|27
1633010030000|2021-09-30 13:53:50|40768.5|40748.5|40764.3|40744.3|40768.5|40748.5|40764.3|40744.3|20
1633010040000|2021-09-30 13:54:00|40762.7|40742.7|40771.8|40751.8|40774.3|40754.3|40761.8|40741.8|24
1633010050000|2021-09-30 13:54:10|40774.3|40754.3|40776.8|40756.8|40780.2|40760.2|40772.7|40752.7|11
1633010060000|2021-09-30 13:54:20|40777.7|40757.7|40756.8|40736.8|40787.7|40767.7|40756.8|40736.8|22
1633010070000|2021-09-30 13:54:30|40757.7|40737.7|40786.8|40766.8|40791.8|40771.8|40757.7|40737.7|16
1633010080000|2021-09-30 13:54:40|40787.7|40767.7|40796.8|40776.8|40796.8|40776.8|40786.8|40766.8|8
1633010090000|2021-09-30 13:54:50|40798.5|40778.5|40782.7|40762.7|40798.5|40778.5|40782.7|40762.7|10
1633010100000|2021-09-30 13:55:00|40781.8|40761.8|40731|40711|40781.8|40761.8|40731|40711|30
1633010110000|2021-09-30 13:55:10|40729.3|40709.3|40701.8|40681.8|40729.3|40709.3|40701.8|40681.8|15
1633010120000|2021-09-30 13:55:20|40699.3|40679.3|40691.8|40671.8|40701.8|40681.8|40691.8|40671.8|11
1633010130000|2021-09-30 13:55:30|40692.7|40672.7|40666|40646|40694.3|40674.3|40664.3|40644.3|38
1633010140000|2021-09-30 13:55:40|40664.3|40644.3|40672.7|40652.7|40674.3|40654.3|40664.3|40644.3|13
1633010150000|2021-09-30 13:55:50|40674.3|40654.3|40669.3|40649.3|40676.8|40656.8|40668.5|40648.5|20
1633010160000|2021-09-30 13:56:00|40668.5|40648.5|40686|40666|40686|40666|40665.2|40645.2|30
1633010170000|2021-09-30 13:56:10|40688.5|40668.5|40708.5|40688.5|40708.5|40688.5|40688.5|40668.5|12
1633010180000|2021-09-30 13:56:20|40713.5|40693.5|40723.5|40703.5|40723.5|40703.5|40713.5|40693.5|9
1633010190000|2021-09-30 13:56:30|40726|40706|40742.6|40722.6|40745.2|40725.2|40726|40706|15
1633010200000|2021-09-30 13:56:40|40743.5|40723.5|40719.3|40699.3|40746|40726|40719.3|40699.3|15
1633010210000|2021-09-30 13:56:50|40716.8|40696.8|40696|40676|40716.8|40696.8|40696|40676|11
1633010220000|2021-09-30 13:57:00|40692.6|40672.6|40696|40676|40699.2|40679.2|40686|40666|13
1633010230000|2021-09-30 13:57:10|40694.3|40674.3|40688.5|40668.5|40694.3|40674.3|40683.5|40663.5|13
1633010240000|2021-09-30 13:57:20|40686|40666|40701|40681|40703.5|40683.5|40685.1|40665.1|14
1633010250000|2021-09-30 13:57:30|40703.5|40683.5|40716.8|40696.8|40718.5|40698.5|40703.5|40683.5|6
1633010260000|2021-09-30 13:57:40|40717.6|40697.6|40723.5|40703.5|40726.8|40706.8|40717.6|40697.6|9
1633010270000|2021-09-30 13:57:50|40719.3|40699.3|40708.5|40688.5|40719.3|40699.3|40708.5|40688.5|5
1633010280000|2021-09-30 13:58:00|40711|40691|40716|40696|40716|40696|40711|40691|4
1633010290000|2021-09-30 13:58:10|40714.3|40694.3|40709.3|40689.3|40714.3|40694.3|40709.3|40689.3|7
1633010300000|2021-09-30 13:58:20|40708.5|40688.5|40701|40681|40708.5|40688.5|40701|40681|8
1633010310000|2021-09-30 13:58:30|40702.6|40682.6|40693.5|40673.5|40703.5|40683.5|40685.1|40665.1|29
1633010320000|2021-09-30 13:58:40|40696|40676|40678.5|40658.5|40698.5|40678.5|40678.5|40658.5|26
1633010330000|2021-09-30 13:58:50|40681|40661|40700.1|40680.1|40700.1|40680.1|40681|40661|6
1633010340000|2021-09-30 13:59:00|40701.8|40681.8|40706|40686|40706|40686|40701|40681|3
1633010350000|2021-09-30 13:59:10|40707.6|40687.6|40705.1|40685.1|40718.5|40698.5|40705.1|40685.1|14
1633010360000|2021-09-30 13:59:20|40706.7|40686.7|40711|40691|40715.1|40695.1|40706.7|40686.7|6
1633010370000|2021-09-30 13:59:30|40712.6|40692.6|40711|40691|40713.5|40693.5|40711|40691|1
1633010380000|2021-09-30 13:59:40|40712.6|40692.6|40701.8|40681.8|40713.5|40693.5|40701.8|40681.8|8
1633010390000|2021-09-30 13:59:50|40701|40681|40703.5|40683.5|40711|40691|40701|40681|9
1633010400000|2021-09-30 14:00:00|40701.8|40681.8|40709.3|40689.3|40713.4|40693.4|40690.9|40670.9|36
1633010410000|2021-09-30 14:00:10|40708.4|40688.4|40705.9|40685.9|40709.3|40689.3|40705.9|40685.9|17
1633010420000|2021-09-30 14:00:20|40704.3|40684.3|40680.9|40660.9|40704.3|40684.3|40680.9|40660.9|17
1633010430000|2021-09-30 14:00:30|40682.6|40662.6|40683.4|40663.4|40688.4|40668.4|40680.9|40660.9|11
1633010440000|2021-09-30 14:00:40|40681.8|40661.8|40698.4|40678.4|40698.4|40678.4|40680.9|40660.9|7
1633010450000|2021-09-30 14:00:50|40694.3|40674.3|40690.1|40670.1|40694.3|40674.3|40683.4|40663.4|29
1633010460000|2021-09-30 14:01:00|40691.8|40671.8|40685.9|40665.9|40693.4|40673.4|40685.9|40665.9|4
1633010470000|2021-09-30 14:01:10|40684.3|40664.3|40670.9|40650.9|40688.4|40668.4|40670.9|40650.9|21
1633010480000|2021-09-30 14:01:20|40669.3|40649.3|40661.8|40641.8|40673.4|40653.4|40661.8|40641.8|38
1633010490000|2021-09-30 14:01:30|40659.3|40639.3|40632.7|40612.7|40659.3|40639.3|40628.6|40608.6|55
1633010500000|2021-09-30 14:01:40|40633.6|40613.6|40625.2|40605.2|40633.6|40613.6|40622.7|40602.7|25
1633010510000|2021-09-30 14:01:50|40623.6|40603.6|40627.7|40607.7|40630.2|40610.2|40622.7|40602.7|14
1633010520000|2021-09-30 14:02:00|40630.2|40610.2|40632.7|40612.7|40649.3|40629.3|40630.2|40610.2|16
1633010530000|2021-09-30 14:02:10|40630.9|40610.9|40627|40607|40630.9|40610.9|40621.1|40601.1|96
1633010540000|2021-09-30 14:02:20|40625.4|40605.4|40623.6|40603.6|40628.6|40608.6|40623.6|40603.6|5
1633010550000|2021-09-30 14:02:30|40624.5|40604.5|40592|40572|40624.5|40604.5|40592|40572|28
1633010560000|2021-09-30 14:02:40|40587.2|40567.2|40581.3|40561.3|40588.8|40568.8|40581.3|40561.3|23
1633010570000|2021-09-30 14:02:50|40583.8|40563.8|40583.8|40563.8|40586.3|40566.3|40583.8|40563.8|8
1633010580000|2021-09-30 14:03:00|40582.9|40562.9|40556.3|40536.3|40582.9|40562.9|40553|40533|51
1633010590000|2021-09-30 14:03:10|40559.5|40539.5|40562.9|40542.9|40562.9|40542.9|40551.3|40531.3|29
1633010600000|2021-09-30 14:03:20|40561.3|40541.3|40561.3|40541.3|40561.3|40541.3|40556.3|40536.3|19
1633010610000|2021-09-30 14:03:30|40556.3|40536.3|40558.8|40538.8|40558.8|40538.8|40551.3|40531.3|20
1633010620000|2021-09-30 14:03:40|40562|40542|40564.5|40544.5|40571.3|40551.3|40562|40542|33
1633010630000|2021-09-30 14:03:50|40566.1|40546.1|40575.4|40555.4|40575.4|40555.4|40566.1|40546.1|15
1633010640000|2021-09-30 14:04:00|40582.9|40562.9|40583.8|40563.8|40583.8|40563.8|40578.8|40558.8|26
1633010650000|2021-09-30 14:04:10|40586.3|40566.3|40576.3|40556.3|40587.9|40567.9|40576.3|40556.3|26
1633010660000|2021-09-30 14:04:20|40577.9|40557.9|40569.6|40549.6|40581.3|40561.3|40569.6|40549.6|7
1633010670000|2021-09-30 14:04:30|40571.3|40551.3|40563.8|40543.8|40571.3|40551.3|40563.8|40543.8|6
1633010680000|2021-09-30 14:04:40|40562.1|40542.1|40577.1|40557.1|40577.1|40557.1|40557.1|40537.1|27
1633010690000|2021-09-30 14:04:50|40577.9|40557.9|40581.3|40561.3|40586.3|40566.3|40573.8|40553.8|7
1633010700000|2021-09-30 14:05:00|40583.8|40563.8|40574.6|40554.6|40583.8|40563.8|40573|40553|14
1633010710000|2021-09-30 14:05:10|40576.3|40556.3|40588.8|40568.8|40588.8|40568.8|40576.3|40556.3|17
1633010720000|2021-09-30 14:05:20|40587.1|40567.1|40577.1|40557.1|40587.1|40567.1|40576.3|40556.3|18
1633010730000|2021-09-30 14:05:30|40578.8|40558.8|40576.3|40556.3|40583.8|40563.8|40573.8|40553.8|20
1633010740000|2021-09-30 14:05:40|40577.9|40557.9|40576.3|40556.3|40577.9|40557.9|40571.3|40551.3|7
1633010750000|2021-09-30 14:05:50|40575.4|40555.4|40576.3|40556.3|40576.3|40556.3|40571.3|40551.3|4
1633010760000|2021-09-30 14:06:00|40574.6|40554.6|40572.1|40552.1|40587.9|40567.9|40571.3|40551.3|16
1633010770000|2021-09-30 14:06:10|40569.6|40549.6|40556.3|40536.3|40569.6|40549.6|40556.3|40536.3|9
1633010780000|2021-09-30 14:06:20|40559.5|40539.5|40570.4|40550.4|40579.5|40559.5|40559.5|40539.5|35
1633010790000|2021-09-30 14:06:30|40567.9|40547.9|40562|40542|40567.9|40547.9|40559.6|40539.6|12
1633010800000|2021-09-30 14:06:40|40562.9|40542.9|40562|40542|40565.4|40545.4|40559.5|40539.5|2
1633010810000|2021-09-30 14:06:50|40560.4|40540.4|40583.6|40563.6|40584.5|40564.5|40560.4|40540.4|43
1633010820000|2021-09-30 14:07:00|40582|40562|40583.6|40563.6|40587|40567|40582|40562|13
1633010830000|2021-09-30 14:07:10|40582|40562|40589.3|40569.3|40591.1|40571.1|40581.1|40561.1|27
1633010840000|2021-09-30 14:07:20|40590.2|40570.2|40583.6|40563.6|40590.2|40570.2|40583.6|40563.6|13
1633010850000|2021-09-30 14:07:30|40585.2|40565.2|40595.2|40575.2|40595.2|40575.2|40583.6|40563.6|15
1633010860000|2021-09-30 14:07:40|40596.8|40576.8|40606.8|40586.8|40606.8|40586.8|40595.2|40575.2|9
1633010870000|2021-09-30 14:07:50|40607.7|40587.7|40625.9|40605.9|40625.9|40605.9|40606.8|40586.8|31
1633010880000|2021-09-30 14:08:00|40623.4|40603.4|40622.6|40602.6|40630.9|40610.9|40620.9|40600.9|23
1633010890000|2021-09-30 14:08:10|40623.4|40603.4|40628.4|40608.4|40632.6|40612.6|40623.4|40603.4|16
1633010900000|2021-09-30 14:08:20|40630.1|40610.1|40648.4|40628.4|40653.4|40633.4|40630.1|40610.1|24
1633010910000|2021-09-30 14:08:30|40645.9|40625.9|40634.3|40614.3|40648.4|40628.4|40634.3|40614.3|13
1633010920000|2021-09-30 14:08:40|40636.8|40616.8|40654.3|40634.3|40657.7|40637.7|40636.8|40616.8|32
1633010930000|2021-09-30 14:08:50|40652.7|40632.7|40647.7|40627.7|40652.7|40632.7|40647.7|40627.7|5
1633010940000|2021-09-30 14:09:00|40642.7|40622.7|40605.2|40585.2|40642.7|40622.7|40605.2|40585.2|18
1633010950000|2021-09-30 14:09:10|40602.7|40582.7|40577.7|40557.7|40605.2|40585.2|40577.7|40557.7|21
1633010960000|2021-09-30 14:09:20|40580.2|40560.2|40567.7|40547.7|40582.7|40562.7|40567.7|40547.7|15
1633010970000|2021-09-30 14:09:30|40568.6|40548.6|40607.7|40587.7|40607.7|40587.7|40567.7|40547.7|7
1633010980000|2021-09-30 14:09:40|40612.7|40592.7|40620.2|40600.2|40620.2|40600.2|40612.7|40592.7|15
1633010990000|2021-09-30 14:09:50|40617.7|40597.7|40647.7|40627.7|40647.7|40627.7|40617.7|40597.7|8
1633011000000|2021-09-30 14:10:00|40644.5|40624.5|40632.7|40612.7|40650.2|40630.2|40627.7|40607.7|22
1633011010000|2021-09-30 14:10:10|40642.7|40622.7|40617.7|40597.7|40642.7|40622.7|40617.7|40597.7|13
1633011020000|2021-09-30 14:10:20|40612.7|40592.7|40613.6|40593.6|40617.7|40597.7|40612.7|40592.7|3
1633011030000|2021-09-30 14:10:30|40615.2|40595.2|40642.7|40622.7|40645.2|40625.2|40608.4|40588.4|23
1633011040000|2021-09-30 14:10:40|40645.2|40625.2|40647.7|40627.7|40648.6|40628.6|40642.7|40622.7|4
1633011050000|2021-09-30 14:10:50|40649.3|40629.3|40683.6|40663.6|40683.6|40663.6|40649.3|40629.3|27
1633011060000|2021-09-30 14:11:00|40680.2|40660.2|40667.7|40647.7|40680.2|40660.2|40666.8|40646.8|22
1633011070000|2021-09-30 14:11:10|40666.8|40646.8|40703.6|40683.6|40703.6|40683.6|40662.7|40642.7|25
1633011080000|2021-09-30 14:11:20|40701.1|40681.1|40695.2|40675.2|40702.7|40682.7|40690.2|40670.2|21
1633011090000|2021-09-30 14:11:30|40696.8|40676.8|40707.7|40687.7|40711.8|40691.8|40696.8|40676.8|22
1633011100000|2021-09-30 14:11:40|40705.2|40685.2|40712.7|40692.7|40715.2|40695.2|40705.2|40685.2|10
1633011110000|2021-09-30 14:11:50|40713.6|40693.6|40672|40652|40713.6|40693.6|40672|40652|16
1633011120000|2021-09-30 14:12:00|40671.1|40651.1|40649.3|40629.3|40671.1|40651.1|40649.3|40629.3|16
1633011130000|2021-09-30 14:12:10|40647.7|40627.7|40645.2|40625.2|40667.7|40647.7|40645.2|40625.2|30
1633011140000|2021-09-30 14:12:20|40647.7|40627.7|40667.7|40647.7|40667.7|40647.7|40647.7|40627.7|6
1633011150000|2021-09-30 14:12:30|40670.2|40650.2|40679.3|40659.3|40684.3|40664.3|40670.2|40650.2|11
1633011160000|2021-09-30 14:12:40|40680.2|40660.2|40676.8|40656.8|40680.2|40660.2|40667.7|40647.7|23
1633011170000|2021-09-30 14:12:50|40680.9|40660.9|40699.3|40679.3|40699.3|40679.3|40679.3|40659.3|22
1633011180000|2021-09-30 14:13:00|40696.8|40676.8|40711.8|40691.8|40711.8|40691.8|40696.8|40676.8|12
1633011190000|2021-09-30 14:13:10|40710.9|40690.9|40709.3|40689.3|40711.8|40691.8|40707.7|40687.7|11
1633011200000|2021-09-30 14:13:20|40707.7|40687.7|40705.2|40685.2|40709.3|40689.3|40705.2|40685.2|17
1633011210000|2021-09-30 14:13:30|40702.7|40682.7|40707.7|40687.7|40707.7|40687.7|40702.7|40682.7|7
1633011220000|2021-09-30 14:13:40|40706.8|40686.8|40690.2|40670.2|40706.8|40686.8|40690.2|40670.2|10
1633011230000|2021-09-30 14:13:50|40688.6|40668.6|40682.7|40662.7|40688.6|40668.6|40678.6|40658.6|5
1633011240000|2021-09-30 14:14:00|40684.3|40664.3|40693.4|40673.4|40694.3|40674.3|40684.3|40664.3|11
1633011250000|2021-09-30 14:14:10|40695|40675|40701.8|40681.8|40701.8|40681.8|40695|40675|7
1633011260000|2021-09-30 14:14:20|40699.3|40679.3|40694.3|40674.3|40699.3|40679.3|40694.3|40674.3|7
1633011270000|2021-09-30 14:14:30|40693.4|40673.4|40691.8|40671.8|40693.4|40673.4|40689.3|40669.3|2
1633011280000|2021-09-30 14:14:40|40690.9|40670.9|40688.4|40668.4|40693.4|40673.4|40688.4|40668.4|0
1633011290000|2021-09-30 14:14:50|40685.9|40665.9|40688.4|40668.4|40688.4|40668.4|40678.4|40658.4|11
1633011300000|2021-09-30 14:15:00|40690|40670|40683.4|40663.4|40695.9|40675.9|40683.4|40663.4|15
1633011310000|2021-09-30 14:15:10|40685|40665|40680.9|40660.9|40685.9|40665.9|40680.9|40660.9|2
1633011320000|2021-09-30 14:15:20|40682.5|40662.5|40683.4|40663.4|40685.9|40665.9|40680.9|40660.9|7
1633011330000|2021-09-30 14:15:30|40673.4|40653.4|40634.3|40614.3|40673.4|40653.4|40634.3|40614.3|28
1633011340000|2021-09-30 14:15:40|40633.4|40613.4|40641.8|40621.8|40645|40625|40631.8|40611.8|9
1633011350000|2021-09-30 14:15:50|40638.4|40618.4|40640.9|40620.9|40640.9|40620.9|40632.7|40612.7|10
1633011360000|2021-09-30 14:16:00|40642.5|40622.5|40663.4|40643.4|40663.4|40643.4|40642.5|40622.5|12
1633011370000|2021-09-30 14:16:10|40660.9|40640.9|40655.9|40635.9|40665.9|40645.9|40654.3|40634.3|7
1633011380000|2021-09-30 14:16:20|40652.7|40632.7|40638.4|40618.4|40655.9|40635.9|40638.4|40618.4|6
1633011390000|2021-09-30 14:16:30|40639.3|40619.3|40643.4|40623.4|40643.4|40623.4|40639.3|40619.3|7
1633011400000|2021-09-30 14:16:40|40641.8|40621.8|40633.4|40613.4|40641.8|40621.8|40623.4|40603.4|54
1633011410000|2021-09-30 14:16:50|40632.5|40612.5|40621.8|40601.8|40633.4|40613.4|40609.3|40589.3|26
1633011420000|2021-09-30 14:17:00|40619.3|40599.3|40579.3|40559.3|40619.3|40599.3|40574.3|40554.3|30
1633011430000|2021-09-30 14:17:10|40581.8|40561.8|40594.3|40574.3|40594.3|40574.3|40581.8|40561.8|10
1633011440000|2021-09-30 14:17:20|40591.8|40571.8|40549.5|40529.5|40591.8|40571.8|40536.8|40516.8|56
1633011450000|2021-09-30 14:17:30|40547.7|40527.7|40572.7|40552.7|40572.7|40552.7|40547.7|40527.7|15
1633011460000|2021-09-30 14:17:40|40571.1|40551.1|40552.7|40532.7|40571.1|40551.1|40550.2|40530.2|32
1633011470000|2021-09-30 14:17:50|40554.3|40534.3|40558.6|40538.6|40560.2|40540.2|40554.3|40534.3|3
1633011480000|2021-09-30 14:18:00|40561.8|40541.8|40567.7|40547.7|40572.7|40552.7|40561.8|40541.8|15
1633011490000|2021-09-30 14:18:10|40566.1|40546.1|40570.2|40550.2|40570.2|40550.2|40556.8|40536.8|14
1633011500000|2021-09-30 14:18:20|40572.7|40552.7|40575.2|40555.2|40579.3|40559.3|40572.7|40552.7|17
1633011510000|2021-09-30 14:18:30|40573.6|40553.6|40592.7|40572.7|40592.7|40572.7|40573.6|40553.6|22
1633011520000|2021-09-30 14:18:40|40594.3|40574.3|40593.6|40573.6|40599.3|40579.3|40593.6|40573.6|15
1633011530000|2021-09-30 14:18:50|40592|40572|40584.5|40564.5|40593.6|40573.6|40584.5|40564.5|9
1633011540000|2021-09-30 14:19:00|40586.1|40566.1|40590.2|40570.2|40591.8|40571.8|40586.1|40566.1|17
1633011550000|2021-09-30 14:19:10|40592.7|40572.7|40585.2|40565.2|40592.7|40572.7|40582.7|40562.7|7
1633011560000|2021-09-30 14:19:20|40586.1|40566.1|40578.6|40558.6|40586.1|40566.1|40578.6|40558.6|8
1633011570000|2021-09-30 14:19:30|40576.1|40556.1|40559.5|40539.5|40576.1|40556.1|40559.5|40539.5|22
1633011580000|2021-09-30 14:19:40|40561.1|40541.1|40565.4|40545.4|40571.1|40551.1|40557.9|40537.9|11
1633011590000|2021-09-30 14:19:50|40562.9|40542.9|40562|40542|40562.9|40542.9|40560.4|40540.4|9
1633011600000|2021-09-30 14:20:00|40564.5|40544.5|40557.9|40537.9|40566.1|40546.1|40555.4|40535.4|14
1633011610000|2021-09-30 14:20:10|40556.2|40536.2|40560.4|40540.4|40560.4|40540.4|40555.4|40535.4|6
1633011620000|2021-09-30 14:20:20|40562|40542|40562|40542|40564.5|40544.5|40562|40542|15
1633011630000|2021-09-30 14:20:30|40560.4|40540.4|40551.1|40531.1|40560.4|40540.4|40549.5|40529.5|15
1633011640000|2021-09-30 14:20:40|40552.9|40532.9|40554.5|40534.5|40556.1|40536.1|40552|40532|3
1633011650000|2021-09-30 14:20:50|40552|40532|40535.4|40515.4|40552|40532|40531.1|40511.1|33
1633011660000|2021-09-30 14:21:00|40536.2|40516.2|40547.9|40527.9|40554.5|40534.5|40536.2|40516.2|19
1633011670000|2021-09-30 14:21:10|40545.4|40525.4|40524.5|40504.5|40545.4|40525.4|40524.5|40504.5|14
1633011680000|2021-09-30 14:21:20|40522.9|40502.9|40533.6|40513.6|40533.6|40513.6|40522|40502|25
1633011690000|2021-09-30 14:21:30|40536.1|40516.1|40537|40517|40540.4|40520.4|40532|40512|21
1633011700000|2021-09-30 14:21:40|40538.6|40518.6|40529.5|40509.5|40538.6|40518.6|40529.5|40509.5|5
1633011710000|2021-09-30 14:21:50|40527|40507|40522|40502|40527|40507|40522|40502|9
1633011720000|2021-09-30 14:22:00|40524.5|40504.5|40534.5|40514.5|40538.6|40518.6|40514.5|40494.5|50
1633011730000|2021-09-30 14:22:10|40537.7|40517.7|40532.9|40512.9|40537.7|40517.7|40532.9|40512.9|9
1633011740000|2021-09-30 14:22:20|40534.5|40514.5|40539.5|40519.5|40542|40522|40534.5|40514.5|21
1633011750000|2021-09-30 14:22:30|40544.5|40524.5|40514.5|40494.5|40547|40527|40514.5|40494.5|17
1633011760000|2021-09-30 14:22:40|40517|40497|40514.5|40494.5|40522|40502|40509.5|40489.5|58
1633011770000|2021-09-30 14:22:50|40517|40497|40533.6|40513.6|40533.6|40513.6|40517|40497|16
1633011780000|2021-09-30 14:23:00|40535.2|40515.2|40536.1|40516.1|40536.1|40516.1|40533.6|40513.6|9
1633011790000|2021-09-30 14:23:10|40535.4|40515.4|40534.5|40514.5|40535.4|40515.4|40533.6|40513.6|8
1633011800000|2021-09-30 14:23:20|40537|40517|40549.5|40529.5|40558.6|40538.6|40537|40517|9
1633011810000|2021-09-30 14:23:30|40547|40527|40541.2|40521.2|40547|40527|40541.2|40521.2|3
1633011820000|2021-09-30 14:23:40|40540.4|40520.4|40527|40507|40540.4|40520.4|40527|40507|4
1633011830000|2021-09-30 14:23:50|40524.5|40504.5|40524.5|40504.5|40527|40507|40523.6|40503.6|8
1633011840000|2021-09-30 14:24:00|40526.1|40506.1|40522|40502|40526.1|40506.1|40522|40502|8
1633011850000|2021-09-30 14:24:10|40519.5|40499.5|40514.5|40494.5|40519.5|40499.5|40513.6|40493.6|7
1633011860000|2021-09-30 14:24:20|40516.1|40496.1|40519.5|40499.5|40521.1|40501.1|40516.1|40496.1|11
1633011870000|2021-09-30 14:24:30|40523.6|40503.6|40522|40502|40524.5|40504.5|40522|40502|3
1633011880000|2021-09-30 14:24:40|40524.5|40504.5|40524.5|40504.5|40524.5|40504.5|40522|40502|5
1633011890000|2021-09-30 14:24:50|40527.9|40507.9|40536.1|40516.1|40536.1|40516.1|40527.9|40507.9|52
1633011900000|2021-09-30 14:25:00|40538.6|40518.6|40534.5|40514.5|40544.5|40524.5|40533.6|40513.6|36
1633011910000|2021-09-30 14:25:10|40537|40517|40557|40537|40561.1|40541.1|40537|40517|29
1633011920000|2021-09-30 14:25:20|40552|40532|40557|40537|40557|40537|40552|40532|12
1633011930000|2021-09-30 14:25:30|40559.5|40539.5|40567.9|40547.9|40570.4|40550.4|40557|40537|4
1633011940000|2021-09-30 14:25:40|40567|40547|40569.5|40549.5|40569.5|40549.5|40565.4|40545.4|2
1633011950000|2021-09-30 14:25:50|40572|40552|40560.4|40540.4|40572|40552|40559.5|40539.5|17
1633011960000|2021-09-30 14:26:00|40559.5|40539.5|40574.3|40554.3|40574.3|40554.3|40558.6|40538.6|12
1633011970000|2021-09-30 14:26:10|40575.2|40555.2|40577|40557|40577.7|40557.7|40575.2|40555.2|7
1633011980000|2021-09-30 14:26:20|40575.4|40555.4|40557.9|40537.9|40577|40557|40557.9|40537.9|6
1633011990000|2021-09-30 14:26:30|40554.5|40534.5|40537|40517|40554.5|40534.5|40537|40517|10
1633012000000|2021-09-30 14:26:40|40535.4|40515.4|40562.9|40542.9|40562.9|40542.9|40527|40507|30
1633012010000|2021-09-30 14:26:50|40562|40542|40562|40542|40562.9|40542.9|40555.4|40535.4|3
1633012020000|2021-09-30 14:27:00|40560.4|40540.4|40572|40552|40572|40552|40557.9|40537.9|7
1633012030000|2021-09-30 14:27:10|40573.6|40553.6|40574.5|40554.5|40577.9|40557.9|40573.6|40553.6|6
1633012040000|2021-09-30 14:27:20|40576.1|40556.1|40588.6|40568.6|40591.1|40571.1|40576.1|40556.1|14
1633012050000|2021-09-30 14:27:30|40591.1|40571.1|40595.4|40575.4|40595.4|40575.4|40590.4|40570.4|4
1633012060000|2021-09-30 14:27:40|40597|40577|40602.9|40582.9|40614.5|40594.5|40597|40577|15
1633012070000|2021-09-30 14:27:50|40598.7|40578.7|40600.4|40580.4|40601.2|40581.2|40597|40577|5
1633012080000|2021-09-30 14:28:00|40604.5|40584.5|40637|40617|40640.4|40620.4|40600.4|40580.4|46
1633012090000|2021-09-30 14:28:10|40632.9|40612.9|40619.5|40599.5|40632.9|40612.9|40619.5|40599.5|10
1633012100000|2021-09-30 14:28:20|40622|40602|40624.5|40604.5|40629.5|40609.5|40622|40602|27
1633012110000|2021-09-30 14:28:30|40623.6|40603.6|40625.2|40605.2|40625.2|40605.2|40622.7|40602.7|8
1633012120000|2021-09-30 14:28:40|40624.3|40604.3|40630.2|40610.2|40630.2|40610.2|40615.2|40595.2|27
1633012130000|2021-09-30 14:28:50|40631.8|40611.8|40647.7|40627.7|40657.7|40637.7|40631.8|40611.8|20
1633012140000|2021-09-30 14:29:00|40648.6|40628.6|40655.2|40635.2|40655.2|40635.2|40647.7|40627.7|20
1633012150000|2021-09-30 14:29:10|40656.1|40636.1|40652.7|40632.7|40657.7|40637.7|40651.1|40631.1|6
1633012160000|2021-09-30 14:29:20|40655.2|40635.2|40650.2|40630.2|40657.7|40637.7|40650.2|40630.2|10
1633012170000|2021-09-30 14:29:30|40647.7|40627.7|40646.1|40626.1|40655.2|40635.2|40646.1|40626.1|22
1633012180000|2021-09-30 14:29:40|40643.6|40623.6|40641.1|40621.1|40643.6|40623.6|40639.3|40619.3|2
1633012190000|2021-09-30 14:29:50|40640.2|40620.2|40615.2|40595.2|40642.7|40622.7|40615.2|40595.2|7
1633012200000|2021-09-30 14:30:00|40613.6|40593.6|40627.7|40607.7|40627.7|40607.7|40610.2|40590.2|27
1633012210000|2021-09-30 14:30:10|40630.2|40610.2|40627.7|40607.7|40646.1|40626.1|40627.7|40607.7|13
1633012220000|2021-09-30 14:30:20|40622.7|40602.7|40621.8|40601.8|40622.7|40602.7|40620.2|40600.2|9
1633012230000|2021-09-30 14:30:30|40622.7|40602.7|40627.7|40607.7|40627.7|40607.7|40622.7|40602.7|11
1633012240000|2021-09-30 14:30:40|40637.7|40617.7|40622.7|40602.7|40639.3|40619.3|40622.7|40602.7|13
1633012250000|2021-09-30 14:30:50|40620.2|40600.2|40625.2|40605.2|40626.8|40606.8|40612.7|40592.7|24
1633012260000|2021-09-30 14:31:00|40617.8|40597.8|40629.5|40609.5|40629.5|40609.5|40616.1|40596.1|8
1633012270000|2021-09-30 14:31:10|40634.3|40614.3|40648.6|40628.6|40652.7|40632.7|40634.3|40614.3|16
1633012280000|2021-09-30 14:31:20|40644.5|40624.5|40630.2|40610.2|40644.5|40624.5|40630.2|40610.2|20
1633012290000|2021-09-30 14:31:30|40628.6|40608.6|40617.7|40597.7|40628.6|40608.6|40617.7|40597.7|22
1633012300000|2021-09-30 14:31:40|40616.8|40596.8|40605.2|40585.2|40616.8|40596.8|40602.7|40582.7|10
1633012310000|2021-09-30 14:31:50|40602.7|40582.7|40625.3|40605.3|40626.1|40606.1|40602.7|40582.7|27
1633012320000|2021-09-30 14:32:00|40637.7|40617.7|40642|40622|40642|40622|40637.7|40617.7|21
1633012330000|2021-09-30 14:32:10|40644.5|40624.5|40649.5|40629.5|40649.5|40629.5|40644.5|40624.5|5
1633012340000|2021-09-30 14:32:20|40644.5|40624.5|40649.5|40629.5|40649.5|40629.5|40644.5|40624.5|3
1633012350000|2021-09-30 14:32:30|40653.7|40633.7|40635.3|40615.3|40656.2|40636.2|40635.3|40615.3|24
1633012360000|2021-09-30 14:32:40|40629.5|40609.5|40622|40602|40629.5|40609.5|40607|40587|15
1633012370000|2021-09-30 14:32:50|40624.5|40604.5|40632|40612|40632|40612|40624.5|40604.5|16
1633012380000|2021-09-30 14:33:00|40630.3|40610.3|40609.5|40589.5|40630.3|40610.3|40604.5|40584.5|41
1633012390000|2021-09-30 14:33:10|40613.6|40593.6|40632|40612|40632|40612|40613.6|40593.6|8
1633012400000|2021-09-30 14:33:20|40630.3|40610.3|40634.5|40614.5|40634.5|40614.5|40629.5|40609.5|8
1633012410000|2021-09-30 14:33:30|40632.8|40612.8|40635.2|40615.2|40635.2|40615.2|40626.1|40606.1|13
1633012420000|2021-09-30 14:33:40|40636.8|40616.8|40662|40642|40662|40642|40636.8|40616.8|9
1633012430000|2021-09-30 14:33:50|40665.2|40645.2|40665.3|40645.3|40669.5|40649.5|40665.2|40645.2|13
1633012440000|2021-09-30 14:34:00|40664.5|40644.5|40651.2|40631.2|40668.6|40648.6|40651.2|40631.2|14
1633012450000|2021-09-30 14:34:10|40652.8|40632.8|40636.1|40616.1|40652.8|40632.8|40635.3|40615.3|21
1633012460000|2021-09-30 14:34:20|40637|40617|40637|40617|40638.6|40618.6|40637|40617|4
1633012480000|2021-09-30 14:34:40|40639.5|40619.5|40637|40617|40639.5|40619.5|40637|40617|9
1633012490000|2021-09-30 14:34:50|40628.7|40608.7|40644.5|40624.5|40644.5|40624.5|40625.3|40605.3|20
1633012500000|2021-09-30 14:35:00|40648.6|40628.6|40655.3|40635.3|40655.3|40635.3|40648.6|40628.6|13
1633012510000|2021-09-30 14:35:10|40657|40637|40704.5|40684.5|40704.5|40684.5|40657|40637|34
1633012520000|2021-09-30 14:35:20|40708.6|40688.6|40704.5|40684.5|40729.5|40709.5|40704.5|40684.5|23
1633012530000|2021-09-30 14:35:30|40708.6|40688.6|40709.5|40689.5|40710.3|40690.3|40707.8|40687.8|8
1633012540000|2021-09-30 14:35:40|40714.5|40694.5|40712.8|40692.8|40722|40702|40712.8|40692.8|13
1633012550000|2021-09-30 14:35:50|40714.5|40694.5|40717|40697|40717.8|40697.8|40714.5|40694.5|12
1633012560000|2021-09-30 14:36:00|40715.3|40695.3|40712|40692|40715.3|40695.3|40709.5|40689.5|13
1633012570000|2021-09-30 14:36:10|40712.8|40692.8|40714.5|40694.5|40714.5|40694.5|40712|40692|13
1633012580000|2021-09-30 14:36:20|40711.1|40691.1|40679.5|40659.5|40711.1|40691.1|40679.5|40659.5|16
1633012590000|2021-09-30 14:36:30|40674.5|40654.5|40657|40637|40674.5|40654.5|40657|40637|12
1633012600000|2021-09-30 14:36:40|40653.6|40633.6|40659.5|40639.5|40659.5|40639.5|40639.5|40619.5|31
1633012610000|2021-09-30 14:36:50|40664.5|40644.5|40684.5|40664.5|40684.5|40664.5|40659.5|40639.5|15
1633012620000|2021-09-30 14:37:00|40686.1|40666.1|40699.5|40679.5|40701.1|40681.1|40686.1|40666.1|14
1633012640000|2021-09-30 14:37:20|40707|40687|40712.8|40692.8|40714.5|40694.5|40707|40687|12
1633012650000|2021-09-30 14:37:30|40712|40692|40715.3|40695.3|40717|40697|40712|40692|31
1633012660000|2021-09-30 14:37:40|40717|40697|40708|40688|40719.5|40699.5|40708|40688|9
1633012670000|2021-09-30 14:37:50|40706.2|40686.2|40706.1|40686.1|40706.2|40686.2|40702.8|40682.8|11
1633012680000|2021-09-30 14:38:00|40707|40687|40699.5|40679.5|40707|40687|40699.5|40679.5|5
1633012690000|2021-09-30 14:38:10|||||||||1
1633012700000|2021-09-30 14:38:20|40701.1|40681.1|40702|40682|40702|40682|40701.1|40681.1|5
1633012710000|2021-09-30 14:38:30|40703.6|40683.6|40672|40652|40706.1|40686.1|40668|40648|22
1633012720000|2021-09-30 14:38:40|40673.6|40653.6|40671.1|40651.1|40676.1|40656.1|40671.1|40651.1|17
1633012730000|2021-09-30 14:38:50|40672|40652|40674.5|40654.5|40676.1|40656.1|40672|40652|14
1633012740000|2021-09-30 14:39:00|40672|40652|40657.8|40637.8|40672|40652|40657.8|40637.8|12
1633012750000|2021-09-30 14:39:10|40657|40637|40642|40622|40657|40637|40642|40622|14
1633012760000|2021-09-30 14:39:20|40642.8|40622.8|40644.5|40624.5|40644.5|40624.5|40642.8|40622.8|3
1633012770000|2021-09-30 14:39:30|40645.3|40625.3|40644.5|40624.5|40647.8|40627.8|40644.5|40624.5|11
1633012780000|2021-09-30 14:39:40|40642|40622|40647|40627|40647|40627|40642|40622|7
1633012790000|2021-09-30 14:39:50|40647.8|40627.8|40649.5|40629.5|40652|40632|40647.8|40627.8|8
1633012800000|2021-09-30 14:40:00|40648.6|40628.6|40639.5|40619.5|40648.6|40628.6|40639.5|40619.5|10
1633012810000|2021-09-30 14:40:10|40637|40617|40624.5|40604.5|40637|40617|40624.5|40604.5|8
1633012820000|2021-09-30 14:40:20|40622.8|40602.8|40624.5|40604.5|40624.5|40604.5|40620.3|40600.3|12
1633012830000|2021-09-30 14:40:30|40631.1|40611.1|40624.5|40604.5|40631.1|40611.1|40624.5|40604.5|27
1633012840000|2021-09-30 14:40:40|40622|40602|40592|40572|40622|40602|40592|40572|44
1633012850000|2021-09-30 14:40:50|40592.8|40572.8|40623.6|40603.6|40627|40607|40592.8|40572.8|24
1633012860000|2021-09-30 14:41:00|40624.5|40604.5|40630.3|40610.3|40639.5|40619.5|40619.5|40599.5|24
1633012870000|2021-09-30 14:41:10|40632|40612|40634.5|40614.5|40634.5|40614.5|40627|40607|9
1633012880000|2021-09-30 14:41:20|40635.3|40615.3|40629.5|40609.5|40637|40617|40629.5|40609.5|6
1633012890000|2021-09-30 14:41:30|40629.4|40609.4|40639.4|40619.4|40639.4|40619.4|40629.4|40609.4|14
1633012900000|2021-09-30 14:41:40|40637.8|40617.8|40639.4|40619.4|40639.4|40619.4|40636.9|40616.9|5
1633012910000|2021-09-30 14:41:50|40644.4|40624.4|40626.9|40606.9|40644.4|40624.4|40626.9|40606.9|10
1633012920000|2021-09-30 14:42:00|40625.3|40605.3|40649.4|40629.4|40651.9|40631.9|40625.3|40605.3|15
1633012930000|2021-09-30 14:42:10|40651.9|40631.9|40669.4|40649.4|40669.4|40649.4|40651.9|40631.9|17
1633012940000|2021-09-30 14:42:20|40671.9|40651.9|40671.9|40651.9|40671.9|40651.9|40671.9|40651.9|15
1633012950000|2021-09-30 14:42:30|40673.6|40653.6|40696.2|40676.2|40699.4|40679.4|40673.6|40653.6|36
1633012960000|2021-09-30 14:42:40|40692.8|40672.8|40693.6|40673.6|40693.6|40673.6|40689.4|40669.4|8
1633012970000|2021-09-30 14:42:50|40690.3|40670.3|40689.4|40669.4|40690.3|40670.3|40686.9|40666.9|10
1633012980000|2021-09-30 14:43:00|40686.9|40666.9|40684.4|40664.4|40689.4|40669.4|40684.4|40664.4|6
1633012990000|2021-09-30 14:43:10|40686.1|40666.1|40691.9|40671.9|40691.9|40671.9|40684.4|40664.4|12
1633013000000|2021-09-30 14:43:20|40692.8|40672.8|40697.7|40677.7|40697.7|40677.7|40692.8|40672.8|9
1633013010000|2021-09-30 14:43:30|40709.4|40689.4|40705.3|40685.3|40714.4|40694.4|40705.3|40685.3|17
1633013020000|2021-09-30 14:43:40|40708.6|40688.6|40704.4|40684.4|40709.4|40689.4|40704.4|40684.4|4
1633013030000|2021-09-30 14:43:50|40701.9|40681.9|40694.4|40674.4|40701.9|40681.9|40694.4|40674.4|16
1633013040000|2021-09-30 14:44:00|40689.4|40669.4|40687.8|40667.8|40689.4|40669.4|40687.8|40667.8|5
1633013050000|2021-09-30 14:44:10|40686.9|40666.9|40689.4|40669.4|40689.4|40669.4|40684.4|40664.4|9
1633013060000|2021-09-30 14:44:20|40686.9|40666.9|40684.4|40664.4|40686.9|40666.9|40684.4|40664.4|8
1633013070000|2021-09-30 14:44:30|40686.1|40666.1|40686.9|40666.9|40686.9|40666.9|40686.1|40666.1|3
1633013080000|2021-09-30 14:44:40|40686.1|40666.1|40684.4|40664.4|40686.1|40666.1|40684.4|40664.4|7
1633013090000|2021-09-30 14:44:50|40661.9|40641.9|40659.4|40639.4|40661.9|40641.9|40650.3|40630.3|22
1633013100000|2021-09-30 14:45:00|40661.9|40641.9|40634.4|40614.4|40664.4|40644.4|40632.8|40612.8|17
1633013110000|2021-09-30 14:45:10|40633.6|40613.6|40616.1|40596.1|40633.6|40613.6|40612.8|40592.8|14
1633013120000|2021-09-30 14:45:20|40617.8|40597.8|40606.2|40586.2|40617.8|40597.8|40604.6|40584.6|31
1633013130000|2021-09-30 14:45:30|40603.7|40583.7|40599.4|40579.4|40603.7|40583.7|40596.9|40576.9|17
1633013140000|2021-09-30 14:45:40|40596.2|40576.2|40599.4|40579.4|40599.4|40579.4|40594.4|40574.4|36
1633013150000|2021-09-30 14:45:50|40604.4|40584.4|40620.2|40600.2|40620.2|40600.2|40604.4|40584.4|27
1633013160000|2021-09-30 14:46:00|40621.8|40601.8|40637.7|40617.7|40637.7|40617.7|40621.8|40601.8|12
1633013170000|2021-09-30 14:46:10|40639.3|40619.3|40658.6|40638.6|40660.2|40640.2|40639.3|40619.3|28
1633013180000|2021-09-30 14:46:20|40660.2|40640.2|40662.7|40642.7|40662.7|40642.7|40660.2|40640.2|1
1633013190000|2021-09-30 14:46:30|40660.2|40640.2|40637.7|40617.7|40660.2|40640.2|40637.7|40617.7|17
1633013200000|2021-09-30 14:46:40|40639.3|40619.3|40651.8|40631.8|40651.8|40631.8|40639.3|40619.3|7
1633013210000|2021-09-30 14:46:50|40649.3|40629.3|40662.7|40642.7|40662.7|40642.7|40649.3|40629.3|15
1633013220000|2021-09-30 14:47:00|40663.6|40643.6|40640.2|40620.2|40663.6|40643.6|40637.7|40617.7|10
1633013230000|2021-09-30 14:47:10|40638.6|40618.6|40629.4|40609.4|40638.6|40618.6|40629.4|40609.4|6
1633013240000|2021-09-30 14:47:20|40627.7|40607.7|40647.7|40627.7|40647.7|40627.7|40627.7|40607.7|8
1633013250000|2021-09-30 14:47:30|40650.9|40630.9|40662.7|40642.7|40662.7|40642.7|40650.9|40630.9|9
1633013260000|2021-09-30 14:47:40|40666.8|40646.8|40677.7|40657.7|40680.9|40660.9|40666.8|40646.8|30
1633013270000|2021-09-30 14:47:50|40675.2|40655.2|40680.2|40660.2|40682.7|40662.7|40672.7|40652.7|20
1633013280000|2021-09-30 14:48:00|40681.8|40661.8|40687.7|40667.7|40687.7|40667.7|40679.3|40659.3|17
1633013290000|2021-09-30 14:48:10|40686.1|40666.1|40697.7|40677.7|40697.7|40677.7|40685.2|40665.2|9
1633013300000|2021-09-30 14:48:20|40700.2|40680.2|40687.7|40667.7|40700.2|40680.2|40687.7|40667.7|14
1633013310000|2021-09-30 14:48:30|40685.2|40665.2|40677.7|40657.7|40685.2|40665.2|40677.7|40657.7|4
1633013320000|2021-09-30 14:48:40|40674.4|40654.4|40658.6|40638.6|40674.4|40654.4|40658.6|40638.6|24
1633013330000|2021-09-30 14:48:50|40657.7|40637.7|40640.3|40620.3|40657.7|40637.7|40640.3|40620.3|7
1633013340000|2021-09-30 14:49:00|40638.7|40618.7|40633.6|40613.6|40638.7|40618.7|40622.7|40602.7|32
1633013350000|2021-09-30 14:49:10|40634.4|40614.4|40627.7|40607.7|40636.1|40616.1|40627.7|40607.7|5
1633013360000|2021-09-30 14:49:20|40625.2|40605.2|40617.7|40597.7|40625.2|40605.2|40617.7|40597.7|11
1633013370000|2021-09-30 14:49:30|40615.2|40595.2|40617.7|40597.7|40617.7|40597.7|40615.2|40595.2|13
1633013380000|2021-09-30 14:49:40|40620.2|40600.2|40619.3|40599.3|40622.7|40602.7|40619.3|40599.3|5
1633013390000|2021-09-30 14:49:50|40617.7|40597.7|40610.2|40590.2|40617.7|40597.7|40610.2|40590.2|15
1633013400000|2021-09-30 14:50:00|40609.3|40589.3|40630.2|40610.2|40630.2|40610.2|40609.3|40589.3|19
1633013410000|2021-09-30 14:50:10|40626.1|40606.1|40629.4|40609.4|40629.4|40609.4|40626.1|40606.1|5
1633013420000|2021-09-30 14:50:20|40631.9|40611.9|40631.1|40611.1|40634.4|40614.4|40631.1|40611.1|2
1633013430000|2021-09-30 14:50:30|40626.1|40606.1|40627.8|40607.8|40627.8|40607.8|40624.4|40604.4|7
1633013440000|2021-09-30 14:50:40|40629.4|40609.4|40637.7|40617.7|40639.4|40619.4|40629.4|40609.4|9
1633013450000|2021-09-30 14:50:50|40636.9|40616.9|40645.2|40625.2|40645.2|40625.2|40634.4|40614.4|6
1633013460000|2021-09-30 14:51:00|40646.9|40626.9|40651.9|40631.9|40659.4|40639.4|40646.9|40626.9|11
1633013470000|2021-09-30 14:51:10|40649.4|40629.4|40636.1|40616.1|40649.4|40629.4|40636.1|40616.1|6
1633013480000|2021-09-30 14:51:20|40631.9|40611.9|40643.6|40623.6|40643.6|40623.6|40629.4|40609.4|13
1633013490000|2021-09-30 14:51:30|40644.4|40624.4|40649.4|40629.4|40649.4|40629.4|40644.4|40624.4|2
1633013500000|2021-09-30 14:51:40|40647.7|40627.7|40661.1|40641.1|40661.1|40641.1|40644.4|40624.4|21
1633013510000|2021-09-30 14:51:50|40663.6|40643.6|40655.3|40635.3|40663.6|40643.6|40655.3|40635.3|21
1633013520000|2021-09-30 14:52:00|40654.4|40634.4|40644.4|40624.4|40654.4|40634.4|40644.4|40624.4|6
1633013530000|2021-09-30 14:52:10|40642.8|40622.8|40639.4|40619.4|40642.8|40622.8|40639.4|40619.4|1
1633013540000|2021-09-30 14:52:20|40636.9|40616.9|40626.1|40606.1|40636.9|40616.9|40620.3|40600.3|12
1633013550000|2021-09-30 14:52:30|40631.1|40611.1|40644.4|40624.4|40644.4|40624.4|40631.1|40611.1|12
1633013570000|2021-09-30 14:52:50|40642.8|40622.8|40639.4|40619.4|40642.8|40622.8|40639.4|40619.4|3
1633013580000|2021-09-30 14:53:00|40636.2|40616.2|40636.2|40616.2|40636.2|40616.2|40636.2|40616.2|0
1633013590000|2021-09-30 14:53:10|40634.4|40614.4|40624.4|40604.4|40634.4|40614.4|40624.4|40604.4|4
1633013600000|2021-09-30 14:53:20|40622.8|40602.8|40621.9|40601.9|40622.8|40602.8|40620.3|40600.3|7
1633013610000|2021-09-30 14:53:30|40624.4|40604.4|40621.9|40601.9|40624.4|40604.4|40621.9|40601.9|2
1633013620000|2021-09-30 14:53:40|40626.9|40606.9|40622.8|40602.8|40626.9|40606.9|40621.9|40601.9|5
1633013630000|2021-09-30 14:53:50|40620.3|40600.3|40621.9|40601.9|40626.9|40606.9|40620.3|40600.3|1
1633013640000|2021-09-30 14:54:00|40624.4|40604.4|40631.9|40611.9|40634.4|40614.4|40624.4|40604.4|5
1633013650000|2021-09-30 14:54:10|40630.3|40610.3|40624.4|40604.4|40630.3|40610.3|40624.4|40604.4|6
1633013660000|2021-09-30 14:54:20|40622.8|40602.8|40619.4|40599.4|40623.5|40603.5|40619.4|40599.4|6
1633013670000|2021-09-30 14:54:30|40621.9|40601.9|40638.5|40618.5|40638.5|40618.5|40621.9|40601.9|7
1633013680000|2021-09-30 14:54:40|40640.2|40620.2|40643.5|40623.5|40645.3|40625.3|40640.2|40620.2|4
1633013690000|2021-09-30 14:54:50|40641.9|40621.9|40646.9|40626.9|40646.9|40626.9|40641.9|40621.9|6
1633013700000|2021-09-30 14:55:00|40644.4|40624.4|40636.9|40616.9|40644.4|40624.4|40634.4|40614.4|11
1633013710000|2021-09-30 14:55:10|40635.3|40615.3|40621.9|40601.9|40636.9|40616.9|40621.9|40601.9|9
1633013720000|2021-09-30 14:55:20|40620.3|40600.3|40610.3|40590.3|40621.9|40601.9|40610.3|40590.3|24
1633013730000|2021-09-30 14:55:30|40606.2|40586.2|40589.4|40569.4|40612.7|40592.7|40589.4|40569.4|24
1633013740000|2021-09-30 14:55:40|40584.4|40564.4|40578.7|40558.7|40586|40566|40578.7|40558.7|23
1633013750000|2021-09-30 14:55:50|40580.3|40560.3|40568.7|40548.7|40581.9|40561.9|40563.7|40543.7|83
1633013760000|2021-09-30 14:56:00|40570.3|40550.3|40588.7|40568.7|40606.2|40586.2|40570.3|40550.3|46
1633013770000|2021-09-30 14:56:10|40591.2|40571.2|40593.7|40573.7|40593.7|40573.7|40588.7|40568.7|8
1633013780000|2021-09-30 14:56:20|40592.1|40572.1|40593.7|40573.7|40596.2|40576.2|40592.1|40572.1|2
1633013790000|2021-09-30 14:56:30|40594.6|40574.6|40591.2|40571.2|40594.6|40574.6|40591.2|40571.2|21
1633013800000|2021-09-30 14:56:40|40593.7|40573.7|40591.2|40571.2|40593.7|40573.7|40587.8|40567.8|6
1633013810000|2021-09-30 14:56:50|40592.8|40572.8|40592.1|40572.1|40593.7|40573.7|40590.5|40570.5|3
1633013820000|2021-09-30 14:57:00|40584.6|40564.6|40572.1|40552.1|40584.6|40564.6|40572.1|40552.1|7
1633013830000|2021-09-30 14:57:10|40569.6|40549.6|40598.7|40578.7|40598.7|40578.7|40568.7|40548.7|40
1633013840000|2021-09-30 14:57:20|40600.3|40580.3|40598.7|40578.7|40607.8|40587.8|40597.1|40577.1|21
1633013850000|2021-09-30 14:57:30|40600.3|40580.3|40607.1|40587.1|40608.7|40588.7|40600.3|40580.3|5
1633013860000|2021-09-30 14:57:40|40607.8|40587.8|40608.7|40588.7|40608.7|40588.7|40606.2|40586.2|7
1633013870000|2021-09-30 14:57:50|40610.3|40590.3|40616.2|40596.2|40616.2|40596.2|40610.3|40590.3|7
1633013880000|2021-09-30 14:58:00|40617.8|40597.8|40619.6|40599.6|40623.7|40603.7|40615.3|40595.3|23
1633013890000|2021-09-30 14:58:10|40618|40598|40603.7|40583.7|40619.6|40599.6|40603.7|40583.7|11
1633013900000|2021-09-30 14:58:20|40601.2|40581.2|40596.2|40576.2|40601.2|40581.2|40593.7|40573.7|4
1633013910000|2021-09-30 14:58:30|40594.6|40574.6|40593.7|40573.7|40596.2|40576.2|40593.7|40573.7|3
1633013920000|2021-09-30 14:58:40|40598.7|40578.7|40568.7|40548.7|40603.7|40583.7|40559.6|40539.6|26
1633013930000|2021-09-30 14:58:50|40571.2|40551.2|40576.2|40556.2|40578.7|40558.7|40571.2|40551.2|1
1633013940000|2021-09-30 14:59:00|40571.4|40551.4|40563.7|40543.7|40571.4|40551.4|40561.2|40541.2|16
1633013950000|2021-09-30 14:59:10|40565.3|40545.3|40563.7|40543.7|40565.3|40545.3|40563.7|40543.7|3
1633013960000|2021-09-30 14:59:20|40554.6|40534.6|40555.3|40535.3|40555.3|40535.3|40548.7|40528.7|26
1633013970000|2021-09-30 14:59:30|40557.8|40537.8|40571.2|40551.2|40571.2|40551.2|40557.8|40537.8|28
1633013980000|2021-09-30 14:59:40|40568.7|40548.7|40573.7|40553.7|40573.7|40553.7|40568.7|40548.7|5
1633013990000|2021-09-30 14:59:50|40576.2|40556.2|40577.1|40557.1|40581.2|40561.2|40576.2|40556.2|8
1633014000000|2021-09-30 15:00:00|40573.7|40553.7|40551.2|40531.2|40576.2|40556.2|40551.2|40531.2|20
1633014010000|2021-09-30 15:00:10|40549.6|40529.6|40548.7|40528.7|40551.2|40531.2|40546.2|40526.2|22
1633014020000|2021-09-30 15:00:20|40551.2|40531.2|40548.7|40528.7|40552.8|40532.8|40546.2|40526.2|12
1633014030000|2021-09-30 15:00:30|40551.2|40531.2|40553.7|40533.7|40553.7|40533.7|40551.2|40531.2|9
1633014040000|2021-09-30 15:00:40|40555.3|40535.3|40557.8|40537.8|40557.8|40537.8|40555.3|40535.3|8
1633014050000|2021-09-30 15:00:50|40561.2|40541.2|40571.2|40551.2|40571.2|40551.2|40561.2|40541.2|9
1633014060000|2021-09-30 15:01:00|40573.7|40553.7|40576.2|40556.2|40582.8|40562.8|40573.7|40553.7|24
1633014070000|2021-09-30 15:01:10|40577.1|40557.1|40576.2|40556.2|40577.1|40557.1|40576.2|40556.2|7
1633014080000|2021-09-30 15:01:20|40577.1|40557.1|40563.7|40543.7|40578.7|40558.7|40563.7|40543.7|11
1633014090000|2021-09-30 15:01:30|40561.2|40541.2|40543.7|40523.7|40561.2|40541.2|40537.1|40517.1|28
1633014100000|2021-09-30 15:01:40|40541.2|40521.2|40551.9|40531.9|40551.9|40531.9|40541.2|40521.2|6
1633014110000|2021-09-30 15:01:50|40560.3|40540.3|40570.3|40550.3|40570.3|40550.3|40559.6|40539.6|15
1633014120000|2021-09-30 15:02:00|40572.8|40552.8|40591.2|40571.2|40591.2|40571.2|40570.3|40550.3|14
1633014130000|2021-09-30 15:02:10|40593.7|40573.7|40576.2|40556.2|40598.7|40578.7|40576.2|40556.2|19
1633014140000|2021-09-30 15:02:20|40571.2|40551.2|40550.3|40530.3|40571.2|40551.2|40547.1|40527.1|19
1633014150000|2021-09-30 15:02:30|40547.8|40527.8|40559.4|40539.4|40559.4|40539.4|40545.3|40525.3|13
1633014160000|2021-09-30 15:02:40|40556.2|40536.2|40578.7|40558.7|40578.7|40558.7|40553.7|40533.7|14
1633014170000|2021-09-30 15:02:50|40579.6|40559.6|40598.5|40578.5|40598.5|40578.5|40579.6|40559.6|4
1633014180000|2021-09-30 15:03:00|40599.4|40579.4|40611.2|40591.2|40611.2|40591.2|40599.4|40579.4|13
1633014190000|2021-09-30 15:03:10|40610.3|40590.3|40611.2|40591.2|40612.8|40592.8|40608.7|40588.7|6
1633014200000|2021-09-30 15:03:20|40608.7|40588.7|40604.6|40584.6|40608.7|40588.7|40604.6|40584.6|16
1633014210000|2021-09-30 15:03:30|40610.3|40590.3|40616.9|40596.9|40616.9|40596.9|40610.3|40590.3|13
1633014220000|2021-09-30 15:03:40|40618.5|40598.5|40624.4|40604.4|40624.4|40604.4|40618.5|40598.5|13
1633014230000|2021-09-30 15:03:50|40625.3|40605.3|40621.2|40601.2|40627.8|40607.8|40621.2|40601.2|19
1633014240000|2021-09-30 15:04:00|40619.6|40599.6|40618.7|40598.7|40619.6|40599.6|40613.7|40593.7|8
1633014250000|2021-09-30 15:04:10|40620.3|40600.3|40628.7|40608.7|40628.7|40608.7|40616.2|40596.2|14
1633014260000|2021-09-30 15:04:20|40626.2|40606.2|40642.8|40622.8|40642.8|40622.8|40626.2|40606.2|10
1633014270000|2021-09-30 15:04:30|40645.3|40625.3|40666.2|40646.2|40666.2|40646.2|40645.3|40625.3|18
1633014280000|2021-09-30 15:04:40|40667.8|40647.8|40686.9|40666.9|40686.9|40666.9|40661.2|40641.2|15
1633014290000|2021-09-30 15:04:50|40685.3|40665.3|40690.3|40670.3|40692.8|40672.8|40683.7|40663.7|11
1633014300000|2021-09-30 15:05:00|40693.7|40673.7|40706.2|40686.2|40706.2|40686.2|40693.7|40673.7|16
1633014310000|2021-09-30 15:05:10|40704.4|40684.4|40683.7|40663.7|40704.4|40684.4|40679.6|40659.6|40
1633014320000|2021-09-30 15:05:20|40693.7|40673.7|40692.1|40672.1|40693.7|40673.7|40692.1|40672.1|27
1633014330000|2021-09-30 15:05:30|40692.8|40672.8|40696.2|40676.2|40696.2|40676.2|40692.8|40672.8|11
1633014340000|2021-09-30 15:05:40|40697.8|40677.8|40706.2|40686.2|40706.9|40686.9|40697.8|40677.8|18
1633014350000|2021-09-30 15:05:50|40704.6|40684.6|40708.7|40688.7|40710.3|40690.3|40696.2|40676.2|12
1633014360000|2021-09-30 15:06:00|40705.5|40685.5|40711.2|40691.2|40711.2|40691.2|40703|40683|11
1633014370000|2021-09-30 15:06:10|40713.7|40693.7|40734.4|40714.4|40734.4|40714.4|40713.7|40693.7|53
1633014380000|2021-09-30 15:06:20|40736.9|40716.9|40759.4|40739.4|40761.9|40741.9|40736.9|40716.9|55
1633014390000|2021-09-30 15:06:30|40756.9|40736.9|40774.4|40754.4|40774.4|40754.4|40756.9|40736.9|38
1633014400000|2021-09-30 15:06:40|40776|40756|40790.1|40770.1|40790.1|40770.1|40774.3|40754.3|36
1633014410000|2021-09-30 15:06:50|40798.4|40778.4|40790.1|40770.1|40804.3|40784.3|40790.1|40770.1|37
1633014420000|2021-09-30 15:07:00|40788.5|40768.5|40792.6|40772.6|40797.6|40777.6|40788.5|40768.5|16
1633014430000|2021-09-30 15:07:10|40794.3|40774.3|40812.6|40792.6|40816.8|40796.8|40794.3|40774.3|33
1633014440000|2021-09-30 15:07:20|40811|40791|40817.6|40797.6|40819.3|40799.3|40811|40791|16
1633014450000|2021-09-30 15:07:30|40821|40801|40798.5|40778.5|40821|40801|40798.5|40778.5|27
1633014460000|2021-09-30 15:07:40|40796|40776|40785.1|40765.1|40796|40776|40780.1|40760.1|15
1633014470000|2021-09-30 15:07:50|40787.6|40767.6|40804.3|40784.3|40804.3|40784.3|40787.6|40767.6|15
1633014480000|2021-09-30 15:08:00|40802.6|40782.6|40785.1|40765.1|40805.1|40785.1|40785.1|40765.1|21
1633014490000|2021-09-30 15:08:10|40787.6|40767.6|40795.1|40775.1|40795.1|40775.1|40787.6|40767.6|7
1633014500000|2021-09-30 15:08:20|40800.1|40780.1|40797.6|40777.6|40802.6|40782.6|40792.6|40772.6|5
1633014510000|2021-09-30 15:08:30|40800.1|40780.1|40800.1|40780.1|40800.1|40780.1|40800.1|40780.1|5
1633014520000|2021-09-30 15:08:40|40798.5|40778.5|40798.5|40778.5|40798.5|40778.5|40798.5|40778.5|2
1633014530000|2021-09-30 15:08:50|40800.1|40780.1|40809.3|40789.3|40809.3|40789.3|40800.1|40780.1|21
1633014540000|2021-09-30 15:09:00|40816.8|40796.8|40849.3|40829.3|40849.3|40829.3|40816.8|40796.8|54
1633014550000|2021-09-30 15:09:10|40850.1|40830.1|40832.6|40812.6|40850.1|40830.1|40832.6|40812.6|67
1633014560000|2021-09-30 15:09:20|40834.3|40814.3|40842.6|40822.6|40842.6|40822.6|40832.6|40812.6|24
1633014570000|2021-09-30 15:09:30|40846|40826|40864.3|40844.3|40864.3|40844.3|40846|40826|28
1633014580000|2021-09-30 15:09:40|40865.1|40845.1|40862.6|40842.6|40867.6|40847.6|40859.3|40839.3|18
1633014590000|2021-09-30 15:09:50|40857.6|40837.6|40870.3|40850.3|40879.4|40859.4|40849.3|40829.3|32
1633014600000|2021-09-30 15:10:00|40871.9|40851.9|40866.8|40846.8|40880.9|40860.9|40857.6|40837.6|42
1633014610000|2021-09-30 15:10:10|40865.1|40845.1|40837.6|40817.6|40865.1|40845.1|40837.6|40817.6|20
1633014620000|2021-09-30 15:10:20|40839.3|40819.3|40827.6|40807.6|40844.3|40824.3|40827.6|40807.6|13
1633014630000|2021-09-30 15:10:30|40829.3|40809.3|40832.6|40812.6|40835.1|40815.1|40827.6|40807.6|14
1633014640000|2021-09-30 15:10:40|40831.8|40811.8|40828.5|40808.5|40831.8|40811.8|40828.5|40808.5|4
1633014650000|2021-09-30 15:10:50|40826.9|40806.9|40797.6|40777.6|40826.9|40806.9|40794.4|40774.4|24
1633014660000|2021-09-30 15:11:00|40798.5|40778.5|40817.6|40797.6|40817.6|40797.6|40798.5|40778.5|13
1633014670000|2021-09-30 15:11:10|40816|40796|40825.1|40805.1|40825.1|40805.1|40815.1|40795.1|8
1633014680000|2021-09-30 15:11:20|40826|40806|40835.9|40815.9|40842.6|40822.6|40826|40806|38
1633014690000|2021-09-30 15:11:30|40834.3|40814.3|40835.9|40815.9|40838.4|40818.4|40834.3|40814.3|3
1633014700000|2021-09-30 15:11:40|40833.4|40813.4|40830.9|40810.9|40833.4|40813.4|40830.9|40810.9|21
1633014710000|2021-09-30 15:11:50|40829.3|40809.3|40815.9|40795.9|40829.3|40809.3|40815.9|40795.9|9
1633014720000|2021-09-30 15:12:00|40811.8|40791.8|40815.9|40795.9|40820.9|40800.9|40809.3|40789.3|19
1633014730000|2021-09-30 15:12:10|40814.3|40794.3|40815|40795|40815.9|40795.9|40814.3|40794.3|4
1633014740000|2021-09-30 15:12:20|40817.5|40797.5|40825|40805|40825|40805|40817.5|40797.5|9
1633014750000|2021-09-30 15:12:30|40834.1|40814.1|40825|40805|40834.1|40814.1|40825|40805|15
1633014760000|2021-09-30 15:12:40|40824.1|40804.1|40824.1|40804.1|40824.1|40804.1|40822.5|40802.5|1
1633014770000|2021-09-30 15:12:50|40825|40805|40831.6|40811.6|40846.6|40826.6|40824.1|40804.1|36
1633014780000|2021-09-30 15:13:00|40829.1|40809.1|40834.1|40814.1|40835|40815|40821.6|40801.6|13
1633014790000|2021-09-30 15:13:10|40839.1|40819.1|40822.5|40802.5|40839.1|40819.1|40820.9|40800.9|12
1633014800000|2021-09-30 15:13:20|40820.9|40800.9|40814.1|40794.1|40820.9|40800.9|40814.1|40794.1|12
1633014810000|2021-09-30 15:13:30|40812.5|40792.5|40809.1|40789.1|40814.1|40794.1|40809.1|40789.1|3
1633014820000|2021-09-30 15:13:40|40806.6|40786.6|40796.6|40776.6|40806.6|40786.6|40795|40775|18
1633014830000|2021-09-30 15:13:50|40798.2|40778.2|40798.2|40778.2|40798.2|40778.2|40796.6|40776.6|1
1633014840000|2021-09-30 15:14:00|40799.1|40779.1|40799.1|40779.1|40799.1|40779.1|40794.1|40774.1|4
1633014850000|2021-09-30 15:14:10|40800|40780|40804.1|40784.1|40809.1|40789.1|40800|40780|16
1633014860000|2021-09-30 15:14:20|40805|40785|40806.6|40786.6|40809.1|40789.1|40805|40785|0
1633014870000|2021-09-30 15:14:30|40809.1|40789.1|40814.1|40794.1|40814.1|40794.1|40808.2|40788.2|4
1633014880000|2021-09-30 15:14:40|40811.6|40791.6|40794.1|40774.1|40814.1|40794.1|40794.1|40774.1|4
1633014890000|2021-09-30 15:14:50|40799.1|40779.1|40819.1|40799.1|40819.1|40799.1|40794.1|40774.1|17
1633014900000|2021-09-30 15:15:00|40816.6|40796.6|40809.1|40789.1|40819.1|40799.1|40807.5|40787.5|11
1633014910000|2021-09-30 15:15:10|40811.6|40791.6|40824.1|40804.1|40824.1|40804.1|40811.6|40791.6|4
1633014920000|2021-09-30 15:15:20|40826.6|40806.6|40821.6|40801.6|40826.6|40806.6|40817.5|40797.5|33
1633014930000|2021-09-30 15:15:30|40819.1|40799.1|40829.1|40809.1|40829.1|40809.1|40817.5|40797.5|13
1633014940000|2021-09-30 15:15:40|40830.7|40810.7|40839.1|40819.1|40839.1|40819.1|40830.7|40810.7|20
1633014950000|2021-09-30 15:15:50|40836.6|40816.6|40821.6|40801.6|40836.6|40816.6|40821.6|40801.6|13
1633014960000|2021-09-30 15:16:00|40822.5|40802.5|40837.5|40817.5|40844.1|40824.1|40822.5|40802.5|15
1633014970000|2021-09-30 15:16:10|40836.6|40816.6|40834.1|40814.1|40836.6|40816.6|40824.1|40804.1|4
1633014980000|2021-09-30 15:16:20|40836.6|40816.6|40841.6|40821.6|40841.6|40821.6|40830.9|40810.9|28
1633014990000|2021-09-30 15:16:30|40840.7|40820.7|40849.1|40829.1|40849.1|40829.1|40839.1|40819.1|29
1633015000000|2021-09-30 15:16:40|40854.1|40834.1|40854.1|40834.1|40854.1|40834.1|40854.1|40834.1|13
1633015010000|2021-09-30 15:16:50|40856.6|40836.6|40877.5|40857.5|40879.1|40859.1|40856.6|40836.6|45
1633015020000|2021-09-30 15:17:00|40876.6|40856.6|40861.6|40841.6|40879.1|40859.1|40861.6|40841.6|18
1633015030000|2021-09-30 15:17:10|40864.1|40844.1|40864.1|40844.1|40869.1|40849.1|40861.6|40841.6|17
1633015040000|2021-09-30 15:17:20|40866.6|40846.6|40844.1|40824.1|40874.1|40854.1|40844.1|40824.1|33
1633015050000|2021-09-30 15:17:30|40841.6|40821.6|40841.6|40821.6|40841.6|40821.6|40839.1|40819.1|13
1633015060000|2021-09-30 15:17:40|40842.5|40822.5|40854.1|40834.1|40854.1|40834.1|40842.5|40822.5|7
1633015070000|2021-09-30 15:17:50|40856.6|40836.6|40854.1|40834.1|40856.6|40836.6|40854.1|40834.1|14
1633015080000|2021-09-30 15:18:00|40856.6|40836.6|40859.1|40839.1|40859.1|40839.1|40854.1|40834.1|4
1633015090000|2021-09-30 15:18:10|40861.6|40841.6|40844.1|40824.1|40861.6|40841.6|40844.1|40824.1|8
1633015100000|2021-09-30 15:18:20|40846.6|40826.6|40849.1|40829.1|40849.1|40829.1|40844.1|40824.1|5
1633015110000|2021-09-30 15:18:30|40851.6|40831.6|40859.1|40839.1|40859.1|40839.1|40851.6|40831.6|23
1633015120000|2021-09-30 15:18:40|40861.6|40841.6|40890|40870|40896.6|40876.6|40857.5|40837.5|40
1633015130000|2021-09-30 15:18:50|40891.6|40871.6|40884.1|40864.1|40899.1|40879.1|40881.6|40861.6|35
1633015140000|2021-09-30 15:19:00|40886.6|40866.6|40889.1|40869.1|40889.1|40869.1|40864.1|40844.1|23
1633015150000|2021-09-30 15:19:10|40887.5|40867.5|40884.1|40864.1|40887.5|40867.5|40884.1|40864.1|10
1633015160000|2021-09-30 15:19:20|40886.6|40866.6|40914.1|40894.1|40923.2|40903.2|40886.6|40866.6|124
1633015170000|2021-09-30 15:19:30|40918.9|40898.9|40929.1|40909.1|40931.6|40911.6|40918.9|40898.9|39
1633015180000|2021-09-30 15:19:40|40927.5|40907.5|40924.1|40904.1|40927.5|40907.5|40922.5|40902.5|23
1633015190000|2021-09-30 15:19:50|40922.5|40902.5|40924.1|40904.1|40924.1|40904.1|40922.5|40902.5|1
1633015200000|2021-09-30 15:20:00|40920.7|40900.7|40914.1|40894.1|40920.7|40900.7|40885.7|40865.7|42
1633015210000|2021-09-30 15:20:10|40915.7|40895.7|40890.7|40870.7|40915.7|40895.7|40890.7|40870.7|10
1633015220000|2021-09-30 15:20:20|40889.1|40869.1|40868.2|40848.2|40889.1|40869.1|40864.1|40844.1|11
1633015230000|2021-09-30 15:20:30|40865.7|40845.7|40860.7|40840.7|40867.3|40847.3|40858.2|40838.2|46
1633015240000|2021-09-30 15:20:40|40858.2|40838.2|40863.2|40843.2|40870.7|40850.7|40855.7|40835.7|69
1633015250000|2021-09-30 15:20:50|40859.8|40839.8|40856.4|40836.4|40859.8|40839.8|40856.4|40836.4|20
1633015260000|2021-09-30 15:21:00|40859.8|40839.8|40911.4|40891.4|40914.8|40894.8|40859.8|40839.8|68
1633015270000|2021-09-30 15:21:10|40912.3|40892.3|40907.3|40887.3|40912.3|40892.3|40907.3|40887.3|7
1633015280000|2021-09-30 15:21:20|40903.2|40883.2|40899.8|40879.8|40903.2|40883.2|40899.8|40879.8|3
1633015290000|2021-09-30 15:21:30|40898.2|40878.2|40899.8|40879.8|40902.3|40882.3|40882.3|40862.3|21
1633015300000|2021-09-30 15:21:40|40902.3|40882.3|40918.2|40898.2|40921.4|40901.4|40887.3|40867.3|20
1633015310000|2021-09-30 15:21:50|40914.8|40894.8|40920.7|40900.7|40922.3|40902.3|40914.8|40894.8|13
1633015320000|2021-09-30 15:22:00|40922.3|40902.3|40922.3|40902.3|40923.2|40903.2|40919.8|40899.8|5
1633015330000|2021-09-30 15:22:10|40923.2|40903.2|40922.3|40902.3|40924.8|40904.8|40920.7|40900.7|9
1633015340000|2021-09-30 15:22:20|40919.1|40899.1|40917.3|40897.3|40919.1|40899.1|40917.3|40897.3|6
1633015350000|2021-09-30 15:22:30|40918.9|40898.9|40927.3|40907.3|40927.3|40907.3|40917.3|40897.3|13
1633015360000|2021-09-30 15:22:40|40925.7|40905.7|40921.6|40901.6|40931.4|40911.4|40921.6|40901.6|17
1633015370000|2021-09-30 15:22:50|40919.8|40899.8|40898.9|40878.9|40919.8|40899.8|40883.2|40863.2|22
1633015380000|2021-09-30 15:23:00|40899.8|40879.8|40923.2|40903.2|40924.8|40904.8|40899.8|40879.8|21
1633015390000|2021-09-30 15:23:10|40922.3|40902.3|40919.8|40899.8|40924.8|40904.8|40919.8|40899.8|4
1633015400000|2021-09-30 15:23:20|40918.2|40898.2|40899.1|40879.1|40919.8|40899.8|40899.1|40879.1|11
1633015410000|2021-09-30 15:23:30|40900.7|40880.7|40903.9|40883.9|40904.1|40884.1|40899.1|40879.1|11
1633015420000|2021-09-30 15:23:40|40902.3|40882.3|40902.3|40882.3|40907.3|40887.3|40902.3|40882.3|10
1633015430000|2021-09-30 15:23:50|40899.8|40879.8|40893.2|40873.2|40899.8|40879.8|40892.3|40872.3|5
1633015440000|2021-09-30 15:24:00|40894.8|40874.8|40907.3|40887.3|40909.8|40889.8|40894.8|40874.8|15
1633015450000|2021-09-30 15:24:10|40904.8|40884.8|40912.3|40892.3|40912.3|40892.3|40898.2|40878.2|12
1633015460000|2021-09-30 15:24:20|40914.8|40894.8|40910.7|40890.7|40917.3|40897.3|40908.2|40888.2|10
1633015470000|2021-09-30 15:24:30|40913.2|40893.2|40926.4|40906.4|40926.4|40906.4|40913.2|40893.2|11
1633015480000|2021-09-30 15:24:40|40927.3|40907.3|40950.5|40930.5|40950.5|40930.5|40927.3|40907.3|62
1633015490000|2021-09-30 15:24:50|40948.9|40928.9|40904.8|40884.8|40951.4|40931.4|40904.8|40884.8|14
1633015500000|2021-09-30 15:25:00|40907.3|40887.3|40922.3|40902.3|40922.3|40902.3|40907.3|40887.3|11
1633015510000|2021-09-30 15:25:10|40921.4|40901.4|40886.6|40866.6|40921.4|40901.4|40886.6|40866.6|15
1633015520000|2021-09-30 15:25:20|40884.8|40864.8|40879.8|40859.8|40884.8|40864.8|40870|40850|9
1633015530000|2021-09-30 15:25:30|40878.2|40858.2|40882.3|40862.3|40884.8|40864.8|40874.8|40854.8|19
1633015540000|2021-09-30 15:25:40|40877.3|40857.3|40877.3|40857.3|40877.3|40857.3|40877.3|40857.3|1
1633015550000|2021-09-30 15:25:50|40875.7|40855.7|40872.3|40852.3|40877.3|40857.3|40872.3|40852.3|7
1633015560000|2021-09-30 15:26:00|40873.9|40853.9|40874.8|40854.8|40879.1|40859.1|40872.3|40852.3|12
1633015570000|2021-09-30 15:26:10|40873.9|40853.9|40873.2|40853.2|40877.3|40857.3|40869.8|40849.8|17
1633015580000|2021-09-30 15:26:20|40872.3|40852.3|40858.9|40838.9|40872.3|40852.3|40857.3|40837.3|20
1633015590000|2021-09-30 15:26:30|40857.3|40837.3|40877.3|40857.3|40908.2|40888.2|40857.3|40837.3|43
1633015600000|2021-09-30 15:26:40|40878.9|40858.9|40892.3|40872.3|40892.3|40872.3|40878.9|40858.9|9
1633015610000|2021-09-30 15:26:50|40895.5|40875.5|40934.8|40914.8|40949.8|40929.8|40895.5|40875.5|34
1633015620000|2021-09-30 15:27:00|40936.4|40916.4|40952.3|40932.3|40953.2|40933.2|40936.4|40916.4|24
1633015630000|2021-09-30 15:27:10|40957.3|40937.3|40936.4|40916.4|40957.3|40937.3|40936.4|40916.4|21
1633015640000|2021-09-30 15:27:20|40935.5|40915.5|40934.8|40914.8|40936.4|40916.4|40932.3|40912.3|8
1633015650000|2021-09-30 15:27:30|40931.4|40911.4|40951.4|40931.4|40951.4|40931.4|40928.9|40908.9|8
1633015660000|2021-09-30 15:27:40|40959.8|40939.8|40955|40935|40962.3|40942.3|40948.2|40928.2|23
1633015670000|2021-09-30 15:27:50|40956.6|40936.6|40947.3|40927.3|40962.3|40942.3|40947.3|40927.3|22
1633015680000|2021-09-30 15:28:00|40946.4|40926.4|40949.8|40929.8|40949.8|40929.8|40943.9|40923.9|17
1633015690000|2021-09-30 15:28:10|40956.4|40936.4|40958.9|40938.9|40962.3|40942.3|40956.4|40936.4|6
1633015700000|2021-09-30 15:28:20|40959.8|40939.8|40953.2|40933.2|40960.7|40940.7|40953.2|40933.2|10
1633015710000|2021-09-30 15:28:30|40952.3|40932.3|40960.7|40940.7|40960.7|40940.7|40952.3|40932.3|10
1633015720000|2021-09-30 15:28:40|40959.8|40939.8|40949.8|40929.8|40962.3|40942.3|40949.8|40929.8|16
1633015730000|2021-09-30 15:28:50|40946.6|40926.6|40942.3|40922.3|40946.6|40926.6|40942.3|40922.3|13
1633015740000|2021-09-30 15:29:00|40944.8|40924.8|40948.2|40928.2|40948.2|40928.2|40942.3|40922.3|2
1633015750000|2021-09-30 15:29:10|40947.3|40927.3|40946.4|40926.4|40947.3|40927.3|40942.3|40922.3|10
1633015760000|2021-09-30 15:29:20|40948|40928|40963.9|40943.9|40963.9|40943.9|40948|40928|20
1633015770000|2021-09-30 15:29:30|40968.9|40948.9|40986.4|40966.4|40987.3|40967.3|40968.9|40948.9|29
1633015780000|2021-09-30 15:29:40|40988.9|40968.9|41022.3|41002.3|41026.4|41006.4|40988.9|40968.9|60
1633015790000|2021-09-30 15:29:50|41020.7|41000.7|41032.3|41012.3|41032.3|41012.3|41020.7|41000.7|47
1633015800000|2021-09-30 15:30:00|41034.8|41014.8|41037.3|41017.3|41042.3|41022.3|41032.3|41012.3|81
1633015810000|2021-09-30 15:30:10|41039.8|41019.8|41064.8|41044.8|41069.8|41049.8|41039.8|41019.8|83
1633015820000|2021-09-30 15:30:20|41067.3|41047.3|41066.4|41046.4|41076.4|41056.4|41060.7|41040.7|76
1633015830000|2021-09-30 15:30:30|41072.1|41052.1|41076.4|41056.4|41081.2|41061.2|41068.9|41048.9|58
1633015840000|2021-09-30 15:30:40|41074.8|41054.8|41081.4|41061.4|41086.4|41066.4|41072.1|41052.1|41
1633015850000|2021-09-30 15:30:50|41083.9|41063.9|41060.5|41040.5|41089.8|41069.8|41060.5|41040.5|53
1633015860000|2021-09-30 15:31:00|41059.8|41039.8|41049.8|41029.8|41067.3|41047.3|41049.8|41029.8|17
1633015870000|2021-09-30 15:31:10|41052.3|41032.3|41049.8|41029.8|41054.8|41034.8|41047.3|41027.3|20
1633015880000|2021-09-30 15:31:20|41052.3|41032.3|41022.3|41002.3|41052.3|41032.3|41022.3|41002.3|12
1633015890000|2021-09-30 15:31:30|41024.8|41004.8|41049.8|41029.8|41049.8|41029.8|41024.8|41004.8|14
1633015900000|2021-09-30 15:31:40|41050.7|41030.7|41057.3|41037.3|41057.3|41037.3|41050.7|41030.7|11
1633015910000|2021-09-30 15:31:50|41054.1|41034.1|41077.3|41057.3|41077.3|41057.3|41054.1|41034.1|11
1633015920000|2021-09-30 15:32:00|41078.9|41058.9|41097.3|41077.3|41097.3|41077.3|41078.9|41058.9|29
1633015930000|2021-09-30 15:32:10|41098.9|41078.9|41092.3|41072.3|41098.9|41078.9|41087.3|41067.3|37
1633015940000|2021-09-30 15:32:20|41093.9|41073.9|41107.3|41087.3|41113.9|41093.9|41093.9|41073.9|77
1633015950000|2021-09-30 15:32:30|41108.2|41088.2|41117.3|41097.3|41126.4|41106.4|41104.8|41084.8|59
1633015960000|2021-09-30 15:32:40|41118.2|41098.2|41109.6|41089.6|41122.3|41102.3|41108|41088|32
1633015970000|2021-09-30 15:32:50|41108|41088|41072.1|41052.1|41108|41088|41060.5|41040.5|42
1633015980000|2021-09-30 15:33:00|41073|41053|41070.5|41050.5|41085.5|41065.5|41070.5|41050.5|10
1633015990000|2021-09-30 15:33:10|41068|41048|41060.5|41040.5|41070.5|41050.5|41060.5|41040.5|16
1633016000000|2021-09-30 15:33:20|41058.9|41038.9|41032.3|41012.3|41058.9|41038.9|41025.5|41005.5|25
1633016010000|2021-09-30 15:33:30|41034.8|41014.8|41042.3|41022.3|41042.3|41022.3|41032.3|41012.3|7
1633016020000|2021-09-30 15:33:40|41040.7|41020.7|41019.8|40999.8|41040.7|41020.7|41018.9|40998.9|32
1633016030000|2021-09-30 15:33:50|41018.2|40998.2|41017.3|40997.3|41018.2|40998.2|41017.3|40997.3|12
1633016040000|2021-09-30 15:34:00|41014.8|40994.8|41002.3|40982.3|41017.3|40997.3|41002.3|40982.3|11
1633016050000|2021-09-30 15:34:10|40998.9|40978.9|40972.3|40952.3|40998.9|40978.9|40967.3|40947.3|25
1633016060000|2021-09-30 15:34:20|40969.8|40949.8|40957.3|40937.3|40969.8|40949.8|40954.1|40934.1|20
1633016070000|2021-09-30 15:34:30|40959.8|40939.8|40964.8|40944.8|40965.7|40945.7|40959.8|40939.8|18
1633016080000|2021-09-30 15:34:40|40959.8|40939.8|40974.8|40954.8|40974.8|40954.8|40957.3|40937.3|26
1633016090000|2021-09-30 15:34:50|40973|40953|40969.8|40949.8|40973|40953|40969.8|40949.8|14
1633016100000|2021-09-30 15:35:00|40970.7|40950.7|40977.3|40957.3|40977.3|40957.3|40970.7|40950.7|44
1633016110000|2021-09-30 15:35:10|40976.4|40956.4|40961.4|40941.4|40982.3|40962.3|40961.4|40941.4|26
1633016120000|2021-09-30 15:35:20|40956.4|40936.4|40944.8|40924.8|40956.4|40936.4|40939.8|40919.8|16
1633016130000|2021-09-30 15:35:30|40942.3|40922.3|40939.8|40919.8|40942.3|40922.3|40939.8|40919.8|3
1633016140000|2021-09-30 15:35:40|40930.7|40910.7|40927.3|40907.3|40930.7|40910.7|40909.8|40889.8|35
1633016150000|2021-09-30 15:35:50|40928.9|40908.9|40933.9|40913.9|40933.9|40913.9|40927.3|40907.3|16
1633016160000|2021-09-30 15:36:00|40934.8|40914.8|40931.6|40911.6|40939.8|40919.8|40930.7|40910.7|11
1633016170000|2021-09-30 15:36:10|40930|40910|40909.8|40889.8|40930|40910|40909.8|40889.8|24
1633016180000|2021-09-30 15:36:20|40913|40893|40923.9|40903.9|40923.9|40903.9|40913|40893|15
1633016190000|2021-09-30 15:36:30|40925.5|40905.5|40916.4|40896.4|40927.3|40907.3|40916.4|40896.4|13
1633016200000|2021-09-30 15:36:40|40917.3|40897.3|40917.3|40897.3|40917.3|40897.3|40912.3|40892.3|3
1633016210000|2021-09-30 15:36:50|40918.9|40898.9|40917.3|40897.3|40925.5|40905.5|40917.3|40897.3|9
1633016220000|2021-09-30 15:37:00|40913.9|40893.9|40905.5|40885.5|40913.9|40893.9|40904.6|40884.6|15
1633016230000|2021-09-30 15:37:10|40910.5|40890.5|40912.1|40892.1|40923|40903|40910.5|40890.5|10
1633016240000|2021-09-30 15:37:20|40910.5|40890.5|40900.5|40880.5|40910.5|40890.5|40900.5|40880.5|13
1633016250000|2021-09-30 15:37:30|40903.7|40883.7|40900.5|40880.5|40905.5|40885.5|40900.5|40880.5|5
1633016260000|2021-09-30 15:37:40|40901.4|40881.4|40903|40883|40905.5|40885.5|40900.5|40880.5|14
1633016270000|2021-09-30 15:37:50|40902.1|40882.1|40893|40873|40902.1|40882.1|40893|40873|5
1633016280000|2021-09-30 15:38:00|40895.5|40875.5|40890.5|40870.5|40898|40878|40883.9|40863.9|15
1633016290000|2021-09-30 15:38:10|40889.6|40869.6|40888|40868|40889.6|40869.6|40883|40863|14
1633016300000|2021-09-30 15:38:20|40885.5|40865.5|40880.5|40860.5|40885.5|40865.5|40880.5|40860.5|8
1633016310000|2021-09-30 15:38:30|40884.6|40864.6|40886.4|40866.4|40888|40868|40880.5|40860.5|10
1633016320000|2021-09-30 15:38:40|40884.8|40864.8|40885.5|40865.5|40887.1|40867.1|40880.5|40860.5|4
1633016330000|2021-09-30 15:38:50|40887.1|40867.1|40876.4|40856.4|40887.1|40867.1|40876.4|40856.4|19
1633016340000|2021-09-30 15:39:00|40875.5|40855.5|40878|40858|40878|40858|40868|40848|13
1633016350000|2021-09-30 15:39:10|40880.5|40860.5|40879.6|40859.6|40882.1|40862.1|40878|40858|26
1633016360000|2021-09-30 15:39:20|40881.4|40861.4|40889.6|40869.6|40889.6|40869.6|40881.4|40861.4|9
1633016370000|2021-09-30 15:39:30|40890.5|40870.5|40876.4|40856.4|40890.5|40870.5|40874.8|40854.8|6
1633016380000|2021-09-30 15:39:40|40878|40858|40878|40858|40878|40858|40874.6|40854.6|10
1633016390000|2021-09-30 15:39:50|40879.6|40859.6|40876.4|40856.4|40883|40863|40876.4|40856.4|12
1633016400000|2021-09-30 15:40:00|40873.9|40853.9|40870.5|40850.5|40873.9|40853.9|40868|40848|9
1633016410000|2021-09-30 15:40:10|40875.5|40855.5|40874.6|40854.6|40883|40863|40873|40853|20
1633016420000|2021-09-30 15:40:20|40875.5|40855.5|40868|40848|40875.5|40855.5|40868|40848|8
1633016430000|2021-09-30 15:40:30|40868.9|40848.9|40885.5|40865.5|40885.5|40865.5|40868.9|40848.9|13
1633016440000|2021-09-30 15:40:40|40883.9|40863.9|40877.1|40857.1|40883.9|40863.9|40861.4|40841.4|11
1633016450000|2021-09-30 15:40:50|40880.5|40860.5|40898|40878|40898|40878|40880.5|40860.5|27
1633016460000|2021-09-30 15:41:00|40900.5|40880.5|40896.4|40876.4|40900.5|40880.5|40891.4|40871.4|25
1633016470000|2021-09-30 15:41:10|40903|40883|40913|40893|40913|40893|40903|40883|29
1633016480000|2021-09-30 15:41:20|40918|40898|40905.5|40885.5|40918|40898|40905.5|40885.5|12
1633016490000|2021-09-30 15:41:30|40903.9|40883.9|40905.5|40885.5|40908|40888|40903.9|40883.9|2
1633016500000|2021-09-30 15:41:40|40907.1|40887.1|40903|40883|40910.5|40890.5|40903|40883|14
1633016510000|2021-09-30 15:41:50|40893.9|40873.9|40867.3|40847.3|40893.9|40873.9|40867.3|40847.3|12
1633016520000|2021-09-30 15:42:00|40866.4|40846.4|40880.5|40860.5|40880.5|40860.5|40865.5|40845.5|9
1633016530000|2021-09-30 15:42:10|40885.5|40865.5|40913.9|40893.9|40913.9|40893.9|40885.5|40865.5|17
1633016540000|2021-09-30 15:42:20|40915.5|40895.5|40924.6|40904.6|40924.6|40904.6|40915.5|40895.5|6
1633016550000|2021-09-30 15:42:30|40920.5|40900.5|40924.8|40904.8|40940.5|40920.5|40920.5|40900.5|27
1633016560000|2021-09-30 15:42:40|40923.9|40903.9|40913.9|40893.9|40923.9|40903.9|40913|40893|8
1633016570000|2021-09-30 15:42:50|40910.5|40890.5|40910.5|40890.5|40910.5|40890.5|40910.5|40890.5|3
1633016580000|2021-09-30 15:43:00|40906.4|40886.4|40910.5|40890.5|40910.5|40890.5|40905.5|40885.5|4
1633016590000|2021-09-30 15:43:10|||||||||1
1633016600000|2021-09-30 15:43:20|40908.9|40888.9|40893|40873|40908.9|40888.9|40890.5|40870.5|9
1633016610000|2021-09-30 15:43:30|40893.9|40873.9|40913.9|40893.9|40915.5|40895.5|40893.9|40873.9|7
1633016620000|2021-09-30 15:43:40|40915.5|40895.5|40911.4|40891.4|40918|40898|40911.4|40891.4|3
1633016630000|2021-09-30 15:43:50|40908.9|40888.9|40893|40873|40908.9|40888.9|40893|40873|19
1633016640000|2021-09-30 15:44:00|40891.4|40871.4|40893.9|40873.9|40893.9|40873.9|40890.7|40870.7|4
1633016650000|2021-09-30 15:44:10|40892.3|40872.3|40893|40873|40895.5|40875.5|40890.5|40870.5|5
1633016660000|2021-09-30 15:44:20|40890.5|40870.5|40893.9|40873.9|40895.5|40875.5|40890.5|40870.5|2
1633016670000|2021-09-30 15:44:30|40893|40873|40897.1|40877.1|40897.1|40877.1|40890.5|40870.5|4
1633016680000|2021-09-30 15:44:40|40899.6|40879.6|40894.6|40874.6|40899.6|40879.6|40894.6|40874.6|4
1633016690000|2021-09-30 15:44:50|40893|40873|40893|40873|40893|40873|40893|40873|0
1633016700000|2021-09-30 15:45:00|40890.5|40870.5|40890.5|40870.5|40890.5|40870.5|40888.9|40868.9|8
1633016710000|2021-09-30 15:45:10|40888.7|40868.7|40890.5|40870.5|40890.5|40870.5|40888.7|40868.7|2
1633016720000|2021-09-30 15:45:20|40888|40868|40879.8|40859.8|40888|40868|40879.8|40859.8|12
1633016730000|2021-09-30 15:45:30|40878.2|40858.2|40875.5|40855.5|40878.9|40858.9|40875.5|40855.5|7
1633016740000|2021-09-30 15:45:40|40873|40853|40881.4|40861.4|40881.4|40861.4|40873|40853|13
1633016750000|2021-09-30 15:45:50|40883|40863|40883|40863|40883|40863|40883|40863|13
1633016760000|2021-09-30 15:46:00|40885.5|40865.5|40888|40868|40888|40868|40883|40863|14
1633016770000|2021-09-30 15:46:10|40890.5|40870.5|40890.5|40870.5|40890.5|40870.5|40875.5|40855.5|15
1633016780000|2021-09-30 15:46:20|40886.4|40866.4|40880.5|40860.5|40886.4|40866.4|40879.8|40859.8|8
1633016790000|2021-09-30 15:46:30|40881.4|40861.4|40880.5|40860.5|40884.6|40864.6|40879.6|40859.6|22
1633016800000|2021-09-30 15:46:40|40878|40858|40875.5|40855.5|40880.5|40860.5|40873.9|40853.9|6
1633016810000|2021-09-30 15:46:50|40876.4|40856.4|40875.5|40855.5|40878|40858|40874.6|40854.6|15
1633016820000|2021-09-30 15:47:00|40878|40858|40878|40858|40878|40858|40875.5|40855.5|6
1633016830000|2021-09-30 15:47:10|40883|40863|40878|40858|40883|40863|40878|40858|7
1633016840000|2021-09-30 15:47:20|40876.4|40856.4|40870.5|40850.5|40876.4|40856.4|40870.5|40850.5|19
1633016850000|2021-09-30 15:47:30|40873|40853|40873|40853|40873|40853|40873|40853|2
1633016860000|2021-09-30 15:47:40|40871.4|40851.4|40868|40848|40871.4|40851.4|40863.9|40843.9|13
1633016870000|2021-09-30 15:47:50|40863.9|40843.9|40865.5|40845.5|40865.5|40845.5|40861.4|40841.4|10
1633016880000|2021-09-30 15:48:00|40860.5|40840.5|40835.5|40815.5|40860.5|40840.5|40835.5|40815.5|50
1633016890000|2021-09-30 15:48:10|40834.6|40814.6|40835.5|40815.5|40839.6|40819.6|40834.6|40814.6|23
1633016900000|2021-09-30 15:48:20|40840.5|40820.5|40840.5|40820.5|40853.7|40833.7|40835.5|40815.5|35
1633016910000|2021-09-30 15:48:30|40838|40818|40830.5|40810.5|40840.5|40820.5|40830.5|40810.5|19
1633016920000|2021-09-30 15:48:40|40828.9|40808.9|40820.5|40800.5|40830.5|40810.5|40820.5|40800.5|37
1633016930000|2021-09-30 15:48:50|40813.9|40793.9|40798|40778|40813.9|40793.9|40795.5|40775.5|26
1633016940000|2021-09-30 15:49:00|40796.4|40776.4|40818.9|40798.9|40818.9|40798.9|40796.4|40776.4|52
1633016950000|2021-09-30 15:49:10|40818|40798|40815.5|40795.5|40820.5|40800.5|40810.5|40790.5|16
1633016960000|2021-09-30 15:49:20|40818|40798|40825.5|40805.5|40825.5|40805.5|40815.5|40795.5|9
1633016970000|2021-09-30 15:49:30|40828|40808|40851.2|40831.2|40851.2|40831.2|40823|40803|22
1633016980000|2021-09-30 15:49:40|40853|40833|40863|40843|40863|40843|40846.4|40826.4|15
1633016990000|2021-09-30 15:49:50|40863.9|40843.9|40873|40853|40873|40853|40863.9|40843.9|6
1633017000000|2021-09-30 15:50:00|40875.5|40855.5|40881.4|40861.4|40888|40868|40875.5|40855.5|16
1633017010000|2021-09-30 15:50:10|40884.6|40864.6|40878|40858|40888|40868|40878|40858|15
1633017020000|2021-09-30 15:50:20|40876.4|40856.4|40838|40818|40876.4|40856.4|40838|40818|16
1633017030000|2021-09-30 15:50:30|40840.5|40820.5|40853.9|40833.9|40858|40838|40840.5|40820.5|15
1633017040000|2021-09-30 15:50:40|40850.5|40830.5|40836.4|40816.4|40850.5|40830.5|40836.4|40816.4|0
1633017050000|2021-09-30 15:50:50|40834.8|40814.8|40822.3|40802.3|40834.8|40814.8|40822.3|40802.3|36
1633017060000|2021-09-30 15:51:00|40823.9|40803.9|40822.3|40802.3|40831.4|40811.4|40822.3|40802.3|9
1633017070000|2021-09-30 15:51:10|40820.5|40800.5|40812.3|40792.3|40820.5|40800.5|40812.3|40792.3|1
1633017080000|2021-09-30 15:51:20|||||||||7
1633017090000|2021-09-30 15:51:30|40810.7|40790.7|40810.7|40790.7|40810.7|40790.7|40810.7|40790.7|3
1633017100000|2021-09-30 15:51:40|40807.3|40787.3|40802.3|40782.3|40807.3|40787.3|40800.7|40780.7|11
1633017110000|2021-09-30 15:51:50|40799.8|40779.8|40787.3|40767.3|40799.8|40779.8|40785.7|40765.7|17
1633017120000|2021-09-30 15:52:00|40784.8|40764.8|40784.8|40764.8|40789.8|40769.8|40784.8|40764.8|5
1633017130000|2021-09-30 15:52:10|40783.2|40763.2|40774.8|40754.8|40784.8|40764.8|40772.3|40752.3|34
1633017140000|2021-09-30 15:52:20|40773.9|40753.9|40778.9|40758.9|40779.8|40759.8|40772.3|40752.3|10
1633017150000|2021-09-30 15:52:30|40778.2|40758.2|40769|40749|40779.8|40759.8|40769|40749|36
1633017160000|2021-09-30 15:52:40|40765.7|40745.7|40757.3|40737.3|40765.7|40745.7|40749.9|40729.9|16
1633017170000|2021-09-30 15:52:50|40758.2|40738.2|40768.2|40748.2|40768.2|40748.2|40755.7|40735.7|8
1633017180000|2021-09-30 15:53:00|40770.7|40750.7|40779.8|40759.8|40793.2|40773.2|40770.7|40750.7|10
1633017190000|2021-09-30 15:53:10|40783.2|40763.2|40797.3|40777.3|40797.3|40777.3|40774.9|40754.9|32
1633017200000|2021-09-30 15:53:20|40794|40774|40782.3|40762.3|40794|40774|40780.7|40760.7|15
1633017210000|2021-09-30 15:53:30|40779|40759|40788.2|40768.2|40788.2|40768.2|40779|40759|7
1633017220000|2021-09-30 15:53:40|40785.7|40765.7|40771.5|40751.5|40785.7|40765.7|40771.5|40751.5|12
1633017230000|2021-09-30 15:53:50|40770.7|40750.7|40775.7|40755.7|40775.7|40755.7|40770.7|40750.7|8
1633017240000|2021-09-30 15:54:00|40778.2|40758.2|40771.5|40751.5|40783.2|40763.2|40771.5|40751.5|13
1633017250000|2021-09-30 15:54:10|40770.7|40750.7|40748.2|40728.2|40770.7|40750.7|40746.5|40726.5|36
1633017260000|2021-09-30 15:54:20|40753.2|40733.2|40745.7|40725.7|40755.7|40735.7|40745.7|40725.7|7
1633017270000|2021-09-30 15:54:30|40747.3|40727.3|40758.2|40738.2|40758.2|40738.2|40747.3|40727.3|11
1633017280000|2021-09-30 15:54:40|40760.7|40740.7|40767.3|40747.3|40767.3|40747.3|40760.7|40740.7|3
1633017290000|2021-09-30 15:54:50|40768.9|40748.9|40778.2|40758.2|40778.2|40758.2|40768.9|40748.9|4
1633017300000|2021-09-30 15:55:00|40775.7|40755.7|40773.2|40753.2|40775.7|40755.7|40769|40749|5
1633017310000|2021-09-30 15:55:10|40771.5|40751.5|40764|40744|40771.5|40751.5|40764|40744|2
1633017320000|2021-09-30 15:55:20|40764.8|40744.8|40755.7|40735.7|40765.7|40745.7|40755.7|40735.7|13
1633017330000|2021-09-30 15:55:30|40758.2|40738.2|40740.7|40720.7|40758.2|40738.2|40739|40719|21
1633017340000|2021-09-30 15:55:40|40737.3|40717.3|40742.3|40722.3|40742.3|40722.3|40737.3|40717.3|4
1633017350000|2021-09-30 15:55:50|40743.2|40723.2|40741.5|40721.5|40753.2|40733.2|40740.7|40720.7|8
1633017360000|2021-09-30 15:56:00|40740.7|40720.7|40738.2|40718.2|40740.7|40720.7|40735.7|40715.7|10
1633017370000|2021-09-30 15:56:10|40739.8|40719.8|40746.4|40726.4|40746.4|40726.4|40739.8|40719.8|8
1633017380000|2021-09-30 15:56:20|40748|40728|40737.3|40717.3|40748|40728|40737.3|40717.3|14
1633017390000|2021-09-30 15:56:30|40733.2|40713.2|40734.8|40714.8|40737.3|40717.3|40732.3|40712.3|0
1633017400000|2021-09-30 15:56:40|40737.3|40717.3|40744.8|40724.8|40744.8|40724.8|40737.3|40717.3|5
1633017410000|2021-09-30 15:56:50|40747.3|40727.3|40751.4|40731.4|40751.4|40731.4|40747.3|40727.3|7
1633017420000|2021-09-30 15:57:00|40753.9|40733.9|40749.8|40729.8|40757.3|40737.3|40749.8|40729.8|15
1633017430000|2021-09-30 15:57:10|40744.8|40724.8|40739.8|40719.8|40747.3|40727.3|40739.8|40719.8|15
1633017440000|2021-09-30 15:57:20|40742.3|40722.3|40752.3|40732.3|40752.3|40732.3|40742.3|40722.3|5
1633017450000|2021-09-30 15:57:30|40749.8|40729.8|40733.1|40713.1|40749.8|40729.8|40733.1|40713.1|3
1633017460000|2021-09-30 15:57:40|40730.6|40710.6|40727.3|40707.3|40730.6|40710.6|40722.3|40702.3|9
1633017470000|2021-09-30 15:57:50|40726.4|40706.4|40727.3|40707.3|40729.8|40709.8|40724.8|40704.8|10
1633017480000|2021-09-30 15:58:00|40728.9|40708.9|40728.1|40708.1|40729.8|40709.8|40726.4|40706.4|9
1633017490000|2021-09-30 15:58:10|40725.6|40705.6|40723.1|40703.1|40725.6|40705.6|40721.4|40701.4|24
1633017500000|2021-09-30 15:58:20|40724.8|40704.8|40735.6|40715.6|40737.3|40717.3|40724.8|40704.8|25
1633017510000|2021-09-30 15:58:30|40734|40714|40724|40704|40734|40714|40722.4|40702.4|6
1633017520000|2021-09-30 15:58:40|40720.8|40700.8|40719.9|40699.9|40720.8|40700.8|40719.9|40699.9|5
1633017530000|2021-09-30 15:58:50|40721.5|40701.5|40724|40704|40724|40704|40721.5|40701.5|10
1633017540000|2021-09-30 15:59:00|40719|40699|40706.5|40686.5|40726.5|40706.5|40704|40684|27
1633017550000|2021-09-30 15:59:10|40709|40689|40714|40694|40716.5|40696.5|40709|40689|22
1633017560000|2021-09-30 15:59:20|40709|40689|40715.6|40695.6|40715.6|40695.6|40704|40684|10
1633017570000|2021-09-30 15:59:30|40721.4|40701.4|40735.6|40715.6|40735.6|40715.6|40721.4|40701.4|24
1633017580000|2021-09-30 15:59:40|40734.8|40714.8|40724.9|40704.9|40734.8|40714.8|40724|40704|9
1633017590000|2021-09-30 15:59:50|40724|40704|40709|40689|40726.5|40706.5|40709|40689|7
1633017600000|2021-09-30 16:00:00|40706.5|40686.5|40701.5|40681.5|40706.5|40686.5|40701.5|40681.5|11
1633017610000|2021-09-30 16:00:10|40704|40684|40709|40689|40709|40689|40704|40684|12
1633017620000|2021-09-30 16:00:20|40711.5|40691.5|40724|40704|40724|40704|40711.5|40691.5|10
1633017630000|2021-09-30 16:00:30|40725.6|40705.6|40731.5|40711.5|40734|40714|40725.6|40705.6|5
1633017640000|2021-09-30 16:00:40|40733.1|40713.1|40734|40714|40734|40714|40731.5|40711.5|4
1633017650000|2021-09-30 16:00:50|40732.3|40712.3|40726.5|40706.5|40732.3|40712.3|40726.5|40706.5|34
1633017660000|2021-09-30 16:01:00|40724|40704|40724|40704|40724|40704|40721.5|40701.5|3
1633017670000|2021-09-30 16:01:10|40719.9|40699.9|40714|40694|40719.9|40699.9|40714|40694|10
1633017680000|2021-09-30 16:01:20|40715.6|40695.6|40709|40689|40716.5|40696.5|40706.5|40686.5|6
1633017690000|2021-09-30 16:01:30|40714|40694|40714|40694|40714|40694|40714|40694|4
1633017700000|2021-09-30 16:01:40|40712.4|40692.4|40709.9|40689.9|40712.4|40692.4|40709.9|40689.9|1
1633017710000|2021-09-30 16:01:50|40707.4|40687.4|40721.5|40701.5|40722.4|40702.4|40706.5|40686.5|20
1633017720000|2021-09-30 16:02:00|40722.4|40702.4|40711.5|40691.5|40724|40704|40711.5|40691.5|14
1633017730000|2021-09-30 16:02:10|40710.6|40690.6|40716.5|40696.5|40720.6|40700.6|40710.6|40690.6|12
1633017740000|2021-09-30 16:02:20|40719|40699|40721.5|40701.5|40721.5|40701.5|40719|40699|2
1633017750000|2021-09-30 16:02:30|40719.9|40699.9|40704|40684|40719.9|40699.9|40704|40684|6
1633017760000|2021-09-30 16:02:40|40705.6|40685.6|40705.6|40685.6|40709|40689|40704|40684|1
1633017770000|2021-09-30 16:02:50|40706.5|40686.5|40709|40689|40709|40689|40706.5|40686.5|2
1633017780000|2021-09-30 16:03:00|40710.6|40690.6|40716.5|40696.5|40716.5|40696.5|40710.6|40690.6|6
1633017790000|2021-09-30 16:03:10|40719|40699|40729|40709|40729|40709|40719|40699|11
1633017800000|2021-09-30 16:03:20|40731.5|40711.5|40726.5|40706.5|40732.4|40712.4|40726.5|40706.5|13
1633017810000|2021-09-30 16:03:30|40724.9|40704.9|40724|40704|40726.5|40706.5|40724|40704|1
1633017820000|2021-09-30 16:03:40|40722.4|40702.4|40724.9|40704.9|40724.9|40704.9|40722.4|40702.4|5
1633017830000|2021-09-30 16:03:50|40726.5|40706.5|40718.3|40698.3|40726.5|40706.5|40718.3|40698.3|3
1633017840000|2021-09-30 16:04:00|40717.4|40697.4|40720.6|40700.6|40720.6|40700.6|40711.5|40691.5|6
1633017850000|2021-09-30 16:04:10|40723.1|40703.1|40737.3|40717.3|40737.3|40717.3|40723.1|40703.1|9
1633017860000|2021-09-30 16:04:20|40735.6|40715.6|40733.1|40713.1|40737.3|40717.3|40733.1|40713.1|2
1633017870000|2021-09-30 16:04:30|40730.6|40710.6|40730.6|40710.6|40730.6|40710.6|40730.6|40710.6|2
1633017880000|2021-09-30 16:04:40|40729|40709|40721.5|40701.5|40729|40709|40721.5|40701.5|2
1633017890000|2021-09-30 16:04:50|40719|40699|40714|40694|40719|40699|40714|40694|6
1633017900000|2021-09-30 16:05:00|40712.4|40692.4|40733.9|40713.9|40733.9|40713.9|40712.4|40692.4|13
1633017910000|2021-09-30 16:05:10|40737.3|40717.3|40735.6|40715.6|40738.1|40718.1|40735.6|40715.6|5
1633017920000|2021-09-30 16:05:20|40732.4|40712.4|40719.8|40699.8|40732.4|40712.4|40719.8|40699.8|7
1633017930000|2021-09-30 16:05:30|40717.3|40697.3|40702.3|40682.3|40717.3|40697.3|40702.3|40682.3|24
1633017940000|2021-09-30 16:05:40|40704.8|40684.8|40712.3|40692.3|40712.3|40692.3|40704.8|40684.8|6
1633017950000|2021-09-30 16:05:50|40713.1|40693.1|40709|40689|40713.1|40693.1|40704.9|40684.9|11
1633017960000|2021-09-30 16:06:00|40706.5|40686.5|40711.5|40691.5|40711.5|40691.5|40706.5|40686.5|2
1633017970000|2021-09-30 16:06:10|40714.8|40694.8|40729|40709|40729|40709|40714.8|40694.8|7
1633017980000|2021-09-30 16:06:20|40730.6|40710.6|40729|40709|40731.5|40711.5|40726.5|40706.5|10
1633017990000|2021-09-30 16:06:30|40726.5|40706.5|40726.5|40706.5|40726.5|40706.5|40726.5|40706.5|3
1633018000000|2021-09-30 16:06:40|40724|40704|40723.1|40703.1|40724|40704|40719|40699|2
1633018010000|2021-09-30 16:06:50|40719.9|40699.9|40725.6|40705.6|40725.6|40705.6|40719|40699|11
1633018020000|2021-09-30 16:07:00|40728.1|40708.1|40721.5|40701.5|40730.6|40710.6|40721.5|40701.5|4
1633018030000|2021-09-30 16:07:10|40719|40699|40716.5|40696.5|40719|40699|40716.5|40696.5|5
1633018040000|2021-09-30 16:07:20|40714.7|40694.7|40711.5|40691.5|40714.7|40694.7|40709.9|40689.9|5
1633018050000|2021-09-30 16:07:30|40713.1|40693.1|40711.5|40691.5|40713.1|40693.1|40711.5|40691.5|7
1633018060000|2021-09-30 16:07:40|40713.1|40693.1|40715.6|40695.6|40715.6|40695.6|40713.1|40693.1|5
1633018070000|2021-09-30 16:07:50|40714|40694|40711.5|40691.5|40714|40694|40709.9|40689.9|4
1633018080000|2021-09-30 16:08:00|40709.9|40689.9|40707.4|40687.4|40709.9|40689.9|40707.4|40687.4|3
1633018090000|2021-09-30 16:08:10|40704.9|40684.9|40704|40684|40704.9|40684.9|40704|40684|0
1633018100000|2021-09-30 16:08:20|40705.6|40685.6|40708.1|40688.1|40711.4|40691.4|40705.6|40685.6|5
1633018110000|2021-09-30 16:08:30|40709|40689|40707.2|40687.2|40711.5|40691.5|40706.5|40686.5|10
1633018120000|2021-09-30 16:08:40|40703.1|40683.1|40713.1|40693.1|40714.7|40694.7|40701.5|40681.5|9
1633018130000|2021-09-30 16:08:50|40711.5|40691.5|40702.4|40682.4|40711.5|40691.5|40702.4|40682.4|4
1633018140000|2021-09-30 16:09:00|40700.8|40680.8|40696.5|40676.5|40700.8|40680.8|40696.5|40676.5|5
1633018150000|2021-09-30 16:09:10|40698.1|40678.1|40693.1|40673.1|40698.1|40678.1|40693.1|40673.1|12
1633018160000|2021-09-30 16:09:20|40691.5|40671.5|40682.4|40662.4|40691.5|40671.5|40682.4|40662.4|17
1633018170000|2021-09-30 16:09:30|40679.9|40659.9|40678.1|40658.1|40682.4|40662.4|40676.5|40656.5|4
1633018180000|2021-09-30 16:09:40|40676.5|40656.5|40680.6|40660.6|40680.6|40660.6|40676.5|40656.5|3
1633018190000|2021-09-30 16:09:50|||||||||3
1633018200000|2021-09-30 16:10:00|40681.5|40661.5|40695.6|40675.6|40697.2|40677.2|40681.5|40661.5|25
1633018210000|2021-09-30 16:10:10|40696.5|40676.5|40696.5|40676.5|40698.1|40678.1|40694|40674|2
1633018220000|2021-09-30 16:10:20|40694|40674|40692.4|40672.4|40694|40674|40689|40669|11
1633018230000|2021-09-30 16:10:30|40695.6|40675.6|40701.5|40681.5|40703.1|40683.1|40695.6|40675.6|8
1633018240000|2021-09-30 16:10:40|40694|40674|40689|40669|40694|40674|40689|40669|5
1633018250000|2021-09-30 16:10:50|40689.9|40669.9|40684|40664|40689.9|40669.9|40684|40664|2
1633018260000|2021-09-30 16:11:00|||||||||7
1633018270000|2021-09-30 16:11:10|40685.6|40665.6|40689.9|40669.9|40690.6|40670.6|40685.6|40665.6|8
1633018280000|2021-09-30 16:11:20|40691.5|40671.5|40686.5|40666.5|40691.5|40671.5|40686.5|40666.5|2
1633018290000|2021-09-30 16:11:30|40688.1|40668.1|40691.5|40671.5|40691.5|40671.5|40688.1|40668.1|5
1633018300000|2021-09-30 16:11:40|40689.9|40669.9|40694|40674|40695.6|40675.6|40689.9|40669.9|6
1633018310000|2021-09-30 16:11:50|40692.4|40672.4|40687.4|40667.4|40692.4|40672.4|40687.4|40667.4|1
1633018320000|2021-09-30 16:12:00|40686.5|40666.5|40681.5|40661.5|40686.5|40666.5|40681.5|40661.5|3
1633018330000|2021-09-30 16:12:10|40684|40664|40682.4|40662.4|40684|40664|40681.5|40661.5|6
1633018340000|2021-09-30 16:12:20|40679.9|40659.9|40650.6|40630.6|40679.9|40659.9|40644.9|40624.9|50
1633018350000|2021-09-30 16:12:30|40651.5|40631.5|40636.5|40616.5|40651.5|40631.5|40636.5|40616.5|30
1633018360000|2021-09-30 16:12:40|40639|40619|40641.5|40621.5|40643.1|40623.1|40636.5|40616.5|15
1633018370000|2021-09-30 16:12:50|40643.1|40623.1|40639.9|40619.9|40644|40624|40626.5|40606.5|49
1633018380000|2021-09-30 16:13:00|40639|40619|40646.5|40626.5|40650.6|40630.6|40639|40619|12
1633018390000|2021-09-30 16:13:10|40645.6|40625.6|40649|40629|40651.5|40631.5|40644|40624|6
1633018400000|2021-09-30 16:13:20|40646.5|40626.5|40637.4|40617.4|40646.5|40626.5|40637.4|40617.4|1
1633018410000|2021-09-30 16:13:30|40634.9|40614.9|40641.5|40621.5|40644|40624|40634.9|40614.9|13
1633018420000|2021-09-30 16:13:40|40643.1|40623.1|40649|40629|40649|40629|40641.5|40621.5|10
1633018430000|2021-09-30 16:13:50|40646.5|40626.5|40634|40614|40646.5|40626.5|40634|40614|5
1633018440000|2021-09-30 16:14:00|40631.5|40611.5|40616.5|40596.5|40631.5|40611.5|40609.9|40589.9|24
1633018450000|2021-09-30 16:14:10|40617.4|40597.4|40624|40604|40624|40604|40617.4|40597.4|15
1633018460000|2021-09-30 16:14:20|40615.8|40595.8|40638.1|40618.1|40638.1|40618.1|40613.1|40593.1|22
1633018470000|2021-09-30 16:14:30|40636.5|40616.5|40643.1|40623.1|40643.1|40623.1|40634|40614|8
1633018480000|2021-09-30 16:14:40|40646.5|40626.5|40649|40629|40649|40629|40646.5|40626.5|6
1633018490000|2021-09-30 16:14:50|40650.6|40630.6|40664|40644|40664|40644|40650.6|40630.6|9
1633018500000|2021-09-30 16:15:00|40662.4|40642.4|40651.5|40631.5|40662.4|40642.4|40646.5|40626.5|11
1633018510000|2021-09-30 16:15:10|40653.1|40633.1|40676.5|40656.5|40682.2|40662.2|40653.1|40633.1|11
1633018520000|2021-09-30 16:15:20|40674.9|40654.9|40679|40659|40679|40659|40674|40654|7
1633018530000|2021-09-30 16:15:30|40677.4|40657.4|40671.5|40651.5|40679|40659|40671.5|40651.5|8
1633018540000|2021-09-30 16:15:40|40666.5|40646.5|40667.4|40647.4|40667.4|40647.4|40664|40644|5
1633018550000|2021-09-30 16:15:50|40669|40649|40673.1|40653.1|40673.1|40653.1|40666.5|40646.5|5
1633018560000|2021-09-30 16:16:00|40671.5|40651.5|40669|40649|40673.1|40653.1|40669|40649|2
1633018570000|2021-09-30 16:16:10|40670.6|40650.6|40664|40644|40670.6|40650.6|40664|40644|4
1633018580000|2021-09-30 16:16:20|40661.5|40641.5|40661.5|40641.5|40661.5|40641.5|40659|40639|20
1633018590000|2021-09-30 16:16:30|40659.9|40639.9|40659|40639|40661.5|40641.5|40656.5|40636.5|3
1633018600000|2021-09-30 16:16:40|40661.5|40641.5|40669|40649|40669|40649|40661.5|40641.5|20
1633018610000|2021-09-30 16:16:50|40666.5|40646.5|40671.5|40651.5|40671.5|40651.5|40664|40644|9
1633018620000|2021-09-30 16:17:00|40673.1|40653.1|40681.2|40661.2|40681.2|40661.2|40671.5|40651.5|20
1633018630000|2021-09-30 16:17:10|40684.4|40664.4|40694|40674|40694|40674|40684.4|40664.4|6
1633018640000|2021-09-30 16:17:20|40695.6|40675.6|40701.5|40681.5|40701.5|40681.5|40695.6|40675.6|17
1633018650000|2021-09-30 16:17:30|40706.5|40686.5|40701.5|40681.5|40709|40689|40701.5|40681.5|12
1633018660000|2021-09-30 16:17:40|40699|40679|40704|40684|40704.9|40684.9|40699|40679|4
1633018670000|2021-09-30 16:17:50|40705.6|40685.6|40714|40694|40714|40694|40705.6|40685.6|11
1633018680000|2021-09-30 16:18:00|40715.6|40695.6|40712.2|40692.2|40716.5|40696.5|40704|40684|9
1633018690000|2021-09-30 16:18:10|40713.1|40693.1|40714|40694|40714.7|40694.7|40709|40689|11
1633018700000|2021-09-30 16:18:20|40716.5|40696.5|40716.5|40696.5|40716.5|40696.5|40716.5|40696.5|2
1633018710000|2021-09-30 16:18:30|40714.9|40694.9|40716.5|40696.5|40720.6|40700.6|40714|40694|7
1633018720000|2021-09-30 16:18:40|40719.9|40699.9|40721.5|40701.5|40724.9|40704.9|40719.9|40699.9|13
1633018730000|2021-09-30 16:18:50|40719|40699|40724|40704|40724|40704|40719|40699|2
1633018740000|2021-09-30 16:19:00|40726.5|40706.5|40728.1|40708.1|40729|40709|40726.5|40706.5|7
1633018750000|2021-09-30 16:19:10|40730.6|40710.6|40726.5|40706.5|40731.5|40711.5|40726.5|40706.5|8
1633018760000|2021-09-30 16:19:20|40723.3|40703.3|40717.4|40697.4|40723.3|40703.3|40717.4|40697.4|32
1633018770000|2021-09-30 16:19:30|40719|40699|40721.5|40701.5|40724|40704|40719|40699|2
1633018780000|2021-09-30 16:19:40|40724|40704|40724|40704|40726.5|40706.5|40722.4|40702.4|1
1633018790000|2021-09-30 16:19:50|40726.5|40706.5|40726.5|40706.5|40726.5|40706.5|40724|40704|12
1633018800000|2021-09-30 16:20:00|40731.5|40711.5|40735.6|40715.6|40737.2|40717.2|40731.5|40711.5|22
1633018810000|2021-09-30 16:20:10|40733.1|40713.1|40731.5|40711.5|40733.1|40713.1|40731.5|40711.5|2
1633018820000|2021-09-30 16:20:20|40729|40709|40731.5|40711.5|40731.5|40711.5|40729|40709|8
1633018830000|2021-09-30 16:20:30|40733.1|40713.1|40724|40704|40733.1|40713.1|40724|40704|5
1633018840000|2021-09-30 16:20:40|40721.5|40701.5|40722.4|40702.4|40724|40704|40721.5|40701.5|4
1633018850000|2021-09-30 16:20:50|40724|40704|40733.8|40713.8|40733.8|40713.8|40724|40704|12
1633018860000|2021-09-30 16:21:00|40732.2|40712.2|40734.7|40714.7|40734.7|40714.7|40732.2|40712.2|1
1633018870000|2021-09-30 16:21:10|40732.2|40712.2|40736.3|40716.3|40736.3|40716.3|40732.2|40712.2|7
1633018880000|2021-09-30 16:21:20|40737.2|40717.2|40748.1|40728.1|40748.1|40728.1|40737.2|40717.2|20
1633018890000|2021-09-30 16:21:30|40749.7|40729.7|40760.6|40740.6|40760.6|40740.6|40748.1|40728.1|17
1633018900000|2021-09-30 16:21:40|40763.1|40743.1|40763.1|40743.1|40763.1|40743.1|40762.2|40742.2|5
1633018910000|2021-09-30 16:21:50|40760.6|40740.6|40762.2|40742.2|40762.2|40742.2|40760.6|40740.6|3
1633018920000|2021-09-30 16:22:00|40760.6|40740.6|40762.2|40742.2|40763.8|40743.8|40760.6|40740.6|4
1633018930000|2021-09-30 16:22:10|40760.6|40740.6|40762.2|40742.2|40762.2|40742.2|40760.6|40740.6|0
1633018940000|2021-09-30 16:22:20|40764.7|40744.7|40790.6|40770.6|40790.6|40770.6|40764.7|40744.7|27
1633018950000|2021-09-30 16:22:30|40792.2|40772.2|40788.1|40768.1|40799.7|40779.7|40788.1|40768.1|19
1633018960000|2021-09-30 16:22:40|40789.7|40769.7|40788.1|40768.1|40790.6|40770.6|40785.6|40765.6|8
1633018970000|2021-09-30 16:22:50|40789.7|40769.7|40790.6|40770.6|40790.6|40770.6|40788.1|40768.1|2
1633018980000|2021-09-30 16:23:00|40788.1|40768.1|40780.6|40760.6|40788.1|40768.1|40778.1|40758.1|8
1633018990000|2021-09-30 16:23:10|40782.2|40762.2|40779.7|40759.7|40783.1|40763.1|40779.7|40759.7|1
1633019000000|2021-09-30 16:23:20|40777.2|40757.2|40778.1|40758.1|40780.6|40760.6|40777.2|40757.2|6
1633019010000|2021-09-30 16:23:30|40776.5|40756.5|40770.6|40750.6|40776.5|40756.5|40770.6|40750.6|1
1633019020000|2021-09-30 16:23:40|40768.1|40748.1|40768.1|40748.1|40768.1|40748.1|40765.6|40745.6|1
1633019030000|2021-09-30 16:23:50|40767.2|40747.2|40764|40744|40767.2|40747.2|40764|40744|5
1633019040000|2021-09-30 16:24:00|40754.2|40734.2|40738.1|40718.1|40754.2|40734.2|40738.1|40718.1|20
1633019050000|2021-09-30 16:24:10|40739.7|40719.7|40733.1|40713.1|40739.7|40719.7|40733.1|40713.1|7
1633019060000|2021-09-30 16:24:20|40730.6|40710.6|40728.1|40708.1|40730.6|40710.6|40723.1|40703.1|7
1633019070000|2021-09-30 16:24:30|40730.6|40710.6|40735.6|40715.6|40735.6|40715.6|40730.6|40710.6|3
1633019080000|2021-09-30 16:24:40|40734|40714|40728.1|40708.1|40734.7|40714.7|40728.1|40708.1|8
1633019090000|2021-09-30 16:24:50|40730.6|40710.6|40733.1|40713.1|40733.1|40713.1|40728.1|40708.1|2
1633019100000|2021-09-30 16:25:00|40731.5|40711.5|40759.7|40739.7|40759.7|40739.7|40731.5|40711.5|5
1633019110000|2021-09-30 16:25:10|40760.6|40740.6|40763.1|40743.1|40763.1|40743.1|40760.6|40740.6|1
1633019120000|2021-09-30 16:25:20|40759|40739|40782.2|40762.2|40782.2|40762.2|40759|40739|7
1633019130000|2021-09-30 16:25:30|40784.7|40764.7|40790.6|40770.6|40790.6|40770.6|40783.1|40763.1|14
1633019140000|2021-09-30 16:25:40|40789|40769|40778.1|40758.1|40789|40769|40775.6|40755.6|5
1633019150000|2021-09-30 16:25:50|40779.7|40759.7|40789.7|40769.7|40792.2|40772.2|40779.7|40759.7|4
1633019160000|2021-09-30 16:26:00|40792.2|40772.2|40795.6|40775.6|40795.6|40775.6|40792.2|40772.2|22
1633019170000|2021-09-30 16:26:10|40790.6|40770.6|40790.6|40770.6|40790.6|40770.6|40790.6|40770.6|1
1633019180000|2021-09-30 16:26:20|40795.6|40775.6|40796.5|40776.5|40798.1|40778.1|40795.6|40775.6|7
1633019190000|2021-09-30 16:26:30|40795.6|40775.6|40795.6|40775.6|40795.6|40775.6|40793.1|40773.1|7
1633019200000|2021-09-30 16:26:40|40794|40774|40804|40784|40808.1|40788.1|40794|40774|14
1633019210000|2021-09-30 16:26:50|40803.1|40783.1|40807.2|40787.2|40807.2|40787.2|40803.1|40783.1|2
1633019220000|2021-09-30 16:27:00|40805.6|40785.6|40815.6|40795.6|40815.6|40795.6|40805.6|40785.6|10
1633019230000|2021-09-30 16:27:10|40812.4|40792.4|40790.6|40770.6|40812.4|40792.4|40790.6|40770.6|8
1633019240000|2021-09-30 16:27:20|40791.5|40771.5|40795.6|40775.6|40795.6|40775.6|40790.6|40770.6|8
1633019250000|2021-09-30 16:27:30|40797.2|40777.2|40800.6|40780.6|40800.6|40780.6|40797.2|40777.2|3
1633019260000|2021-09-30 16:27:40|40803.1|40783.1|40803.1|40783.1|40805.6|40785.6|40799.7|40779.7|5
1633019270000|2021-09-30 16:27:50|||||||||6
1633019280000|2021-09-30 16:28:00|||||||||1
1633019290000|2021-09-30 16:28:10|40799.9|40779.9|40798.1|40778.1|40799.9|40779.9|40798.1|40778.1|4
1633019300000|2021-09-30 16:28:20|40796.5|40776.5|40793.1|40773.1|40798.1|40778.1|40793.1|40773.1|2
1633019310000|2021-09-30 16:28:30|40792.2|40772.2|40792.2|40772.2|40793.1|40773.1|40792.2|40772.2|0
1633019320000|2021-09-30 16:28:40|40793.1|40773.1|40797.2|40777.2|40798.8|40778.8|40792.2|40772.2|1
1633019330000|2021-09-30 16:28:50|||||||||2
1633019340000|2021-09-30 16:29:00|40799.7|40779.7|40797.2|40777.2|40799.7|40779.7|40796.3|40776.3|2
1633019350000|2021-09-30 16:29:10|40795.6|40775.6|40793.1|40773.1|40795.6|40775.6|40793.1|40773.1|14
1633019360000|2021-09-30 16:29:20|40794.7|40774.7|40794.7|40774.7|40796.3|40776.3|40792.2|40772.2|6
1633019370000|2021-09-30 16:29:30|40797.9|40777.9|40802.2|40782.2|40802.2|40782.2|40796.3|40776.3|4
1633019390000|2021-09-30 16:29:50|40804.7|40784.7|40803.1|40783.1|40804.7|40784.7|40803.1|40783.1|4
1633019400000|2021-09-30 16:30:00|40799|40779|40793.1|40773.1|40801.3|40781.3|40793.1|40773.1|18
1633019410000|2021-09-30 16:30:10|40795.6|40775.6|40799|40779|40801.5|40781.5|40795.6|40775.6|3
1633019420000|2021-09-30 16:30:20|40800.6|40780.6|40799|40779|40804|40784|40799|40779|0
1633019430000|2021-09-30 16:30:30|40794|40774|40794|40774|40799|40779|40794|40774|1
1633019440000|2021-09-30 16:30:40|40795.6|40775.6|40799|40779|40799|40779|40794|40774|7
1633019450000|2021-09-30 16:30:50|40801.5|40781.5|40803.1|40783.1|40804.7|40784.7|40801.5|40781.5|10
1633019460000|2021-09-30 16:31:00|40801.5|40781.5|40796.5|40776.5|40805.6|40785.6|40796.5|40776.5|16
1633019470000|2021-09-30 16:31:10|40793.3|40773.3|40784|40764|40793.3|40773.3|40780.6|40760.6|19
1633019480000|2021-09-30 16:31:20|40786.5|40766.5|40778.1|40758.1|40786.5|40766.5|40774.9|40754.9|10
1633019490000|2021-09-30 16:31:30|40779|40759|40788.1|40768.1|40788.1|40768.1|40778.1|40758.1|5
1633019500000|2021-09-30 16:31:40|40784|40764|40780.6|40760.6|40784|40764|40780.6|40760.6|7
1633019510000|2021-09-30 16:31:50|40782.2|40762.2|40789|40769|40793.1|40773.1|40780.6|40760.6|7
1633019520000|2021-09-30 16:32:00|40788.1|40768.1|40788.1|40768.1|40788.1|40768.1|40788.1|40768.1|0
1633019530000|2021-09-30 16:32:10|40790.6|40770.6|40790.6|40770.6|40792.2|40772.2|40788.1|40768.1|0
1633019540000|2021-09-30 16:32:20|40792.2|40772.2|40790.6|40770.6|40792.2|40772.2|40790.6|40770.6|1
1633019550000|2021-09-30 16:32:30|40792.2|40772.2|40792.2|40772.2|40792.2|40772.2|40792.2|40772.2|3
1633019560000|2021-09-30 16:32:40|40793.8|40773.8|40798.1|40778.1|40798.1|40778.1|40793.8|40773.8|5
1633019570000|2021-09-30 16:32:50|40800.6|40780.6|40798.1|40778.1|40803.1|40783.1|40798.1|40778.1|2
1633019580000|2021-09-30 16:33:00|40800.6|40780.6|40816.5|40796.5|40816.5|40796.5|40800.6|40780.6|6
1633019590000|2021-09-30 16:33:10|40815.6|40795.6|40813.1|40793.1|40818.1|40798.1|40813.1|40793.1|10
1633019600000|2021-09-30 16:33:20|40815.6|40795.6|40817.2|40797.2|40817.2|40797.2|40814|40794|3
1633019610000|2021-09-30 16:33:30|40818.8|40798.8|40815.6|40795.6|40818.8|40798.8|40815.6|40795.6|0
1633019620000|2021-09-30 16:33:40|40817.4|40797.4|40823.1|40803.1|40823.1|40803.1|40817.4|40797.4|6
1633019630000|2021-09-30 16:33:50|40821.5|40801.5|40825.6|40805.6|40825.6|40805.6|40821.5|40801.5|5
1633019640000|2021-09-30 16:34:00|40829.7|40809.7|40837.2|40817.2|40837.2|40817.2|40829.7|40809.7|22
1633019650000|2021-09-30 16:34:10|40839.7|40819.7|40837.2|40817.2|40844.7|40824.7|40834.7|40814.7|11
1633019660000|2021-09-30 16:34:20|40840.4|40820.4|40839.7|40819.7|40842.2|40822.2|40839.7|40819.7|5
1633019670000|2021-09-30 16:34:30|40844.7|40824.7|40844.7|40824.7|40847.2|40827.2|40842.2|40822.2|8
1633019680000|2021-09-30 16:34:40|40847.2|40827.2|40852.2|40832.2|40854.7|40834.7|40847.2|40827.2|11
1633019690000|2021-09-30 16:34:50|40854.7|40834.7|40856.3|40836.3|40856.3|40836.3|40854.7|40834.7|6
1633019700000|2021-09-30 16:35:00|40854.7|40834.7|40853.8|40833.8|40854.7|40834.7|40853.8|40833.8|0
1633019710000|2021-09-30 16:35:10|40849.7|40829.7|40882.2|40862.2|40882.2|40862.2|40848.8|40828.8|19
1633019720000|2021-09-30 16:35:20|40879|40859|40882.2|40862.2|40882.2|40862.2|40873.1|40853.1|7
1633019730000|2021-09-30 16:35:30|40879.7|40859.7|40897.2|40877.2|40897.2|40877.2|40879.7|40859.7|12
1633019740000|2021-09-30 16:35:40|40898.8|40878.8|40909.7|40889.7|40909.7|40889.7|40898.8|40878.8|12
1633019750000|2021-09-30 16:35:50|||||||||1
1633019760000|2021-09-30 16:36:00|40902.2|40882.2|40884|40864|40902.2|40882.2|40884|40864|10
1633019770000|2021-09-30 16:36:10|40885.6|40865.6|40887.2|40867.2|40887.2|40867.2|40883.1|40863.1|7
1633019780000|2021-09-30 16:36:20|40885.6|40865.6|40872.2|40852.2|40887.2|40867.2|40872.2|40852.2|5
1633019790000|2021-09-30 16:36:30|40867.2|40847.2|40863.1|40843.1|40867.2|40847.2|40863.1|40843.1|2
1633019800000|2021-09-30 16:36:40|40864.7|40844.7|40868.1|40848.1|40868.1|40848.1|40864.7|40844.7|5
1633019810000|2021-09-30 16:36:50|40872.9|40852.9|40873.8|40853.8|40876.3|40856.3|40872.9|40852.9|5
1633019820000|2021-09-30 16:37:00|40875.4|40855.4|40890.6|40870.6|40892.2|40872.2|40875.4|40855.4|14
1633019830000|2021-09-30 16:37:10|40892.2|40872.2|40904.7|40884.7|40904.7|40884.7|40892.2|40872.2|34
1633019840000|2021-09-30 16:37:20|40903.1|40883.1|40899.7|40879.7|40903.1|40883.1|40894.7|40874.7|11
1633019850000|2021-09-30 16:37:30|40904.7|40884.7|40912.2|40892.2|40914.7|40894.7|40904.7|40884.7|10
1633019860000|2021-09-30 16:37:40|40908.1|40888.1|40907.2|40887.2|40908.1|40888.1|40907.2|40887.2|1
1633019880000|2021-09-30 16:38:00|40904.7|40884.7|40907.2|40887.2|40907.2|40887.2|40904.7|40884.7|2
1633019890000|2021-09-30 16:38:10|||||||||12
1633019900000|2021-09-30 16:38:20|40906.3|40886.3|40902.2|40882.2|40906.3|40886.3|40900.6|40880.6|7
1633019910000|2021-09-30 16:38:30|40899.7|40879.7|40887.2|40867.2|40899.7|40879.7|40887.2|40867.2|2
1633019920000|2021-09-30 16:38:40|40884|40864|40887.2|40867.2|40887.2|40867.2|40884|40864|6
1633019930000|2021-09-30 16:38:50|40913.8|40893.8|40912.2|40892.2|40913.8|40893.8|40912.2|40892.2|11
1633019940000|2021-09-30 16:39:00|40909.7|40889.7|40904.7|40884.7|40909.7|40889.7|40904.7|40884.7|4
1633019950000|2021-09-30 16:39:10|||||||||1
1633019960000|2021-09-30 16:39:20|40903.8|40883.8|40917.2|40897.2|40917.2|40897.2|40902.2|40882.2|11
1633019970000|2021-09-30 16:39:30|40919.7|40899.7|40922.2|40902.2|40922.2|40902.2|40919.7|40899.7|1
1633019980000|2021-09-30 16:39:40|40924.7|40904.7|40937.9|40917.9|40937.9|40917.9|40924.7|40904.7|7
1633020000000|2021-09-30 16:40:00|40936.3|40916.3|40932.9|40912.9|40936.3|40916.3|40932.9|40912.9|5
1633020010000|2021-09-30 16:40:10|40933.1|40913.1|40928.8|40908.8|40933.1|40913.1|40924.7|40904.7|9
1633020020000|2021-09-30 16:40:20|40929.7|40909.7|40923.1|40903.1|40929.7|40909.7|40923.1|40903.1|4
1633020030000|2021-09-30 16:40:30|40921.5|40901.5|40926.5|40906.5|40927.2|40907.2|40920.6|40900.6|32
1633020040000|2021-09-30 16:40:40|40929|40909|40929|40909|40929|40909|40926.5|40906.5|2
1633020050000|2021-09-30 16:40:50|40925.6|40905.6|40921.5|40901.5|40925.6|40905.6|40919|40899|3
1633020060000|2021-09-30 16:41:00|40919.9|40899.9|40914|40894|40919.9|40899.9|40914|40894|8
1633020070000|2021-09-30 16:41:10|40912.4|40892.4|40926.5|40906.5|40926.5|40906.5|40911.5|40891.5|15
1633020080000|2021-09-30 16:41:20|40925.6|40905.6|40921.5|40901.5|40926.5|40906.5|40921.5|40901.5|8
1633020090000|2021-09-30 16:41:30|40920.6|40900.6|40922.2|40902.2|40922.2|40902.2|40919|40899|5
1633020100000|2021-09-30 16:41:40|40920.6|40900.6|40919.7|40899.7|40920.6|40900.6|40916.3|40896.3|2
1633020110000|2021-09-30 16:41:50|40917.2|40897.2|40932.2|40912.2|40932.2|40912.2|40917.2|40897.2|18
1633020120000|2021-09-30 16:42:00|40929.7|40909.7|40927.2|40907.2|40932.2|40912.2|40927.2|40907.2|1
1633020130000|2021-09-30 16:42:10|40925.6|40905.6|40922.2|40902.2|40925.6|40905.6|40922.2|40902.2|0
1633020140000|2021-09-30 16:42:20|40924.7|40904.7|40929.7|40909.7|40929.7|40909.7|40924.7|40904.7|16
1633020150000|2021-09-30 16:42:30|40924.7|40904.7|40924.7|40904.7|40927.2|40907.2|40924.7|40904.7|3
1633020160000|2021-09-30 16:42:40|40923.1|40903.1|40922.2|40902.2|40923.1|40903.1|40922.2|40902.2|2
1633020170000|2021-09-30 16:42:50|40919|40899|40927.2|40907.2|40927.2|40907.2|40917.2|40897.2|3
1633020180000|2021-09-30 16:43:00|40925.6|40905.6|40928.8|40908.8|40929.7|40909.7|40925.6|40905.6|5
1633020190000|2021-09-30 16:43:10|40929.7|40909.7|40929.7|40909.7|40929.7|40909.7|40928.1|40908.1|5
1633020200000|2021-09-30 16:43:20|40932.2|40912.2|40932.2|40912.2|40933.8|40913.8|40932.2|40912.2|1
1633020210000|2021-09-30 16:43:30|40933.8|40913.8|40934.7|40914.7|40934.7|40914.7|40929.7|40909.7|0
1633020220000|2021-09-30 16:43:40|40936.3|40916.3|40952.2|40932.2|40957.2|40937.2|40936.3|40916.3|16
1633020230000|2021-09-30 16:43:50|40953.8|40933.8|40975.6|40955.6|40975.6|40955.6|40952.2|40932.2|26
1633020240000|2021-09-30 16:44:00|40974.7|40954.7|40974.7|40954.7|40979.7|40959.7|40971.3|40951.3|18
1633020250000|2021-09-30 16:44:10|40972.2|40952.2|40967.2|40947.2|40973.8|40953.8|40967.2|40947.2|6
1633020260000|2021-09-30 16:44:20|40969.7|40949.7|40970.6|40950.6|40970.6|40950.6|40965.6|40945.6|7
1633020270000|2021-09-30 16:44:30|40973.1|40953.1|40973.8|40953.8|40976.3|40956.3|40972.2|40952.2|22
1633020280000|2021-09-30 16:44:40|40974.7|40954.7|40974.7|40954.7|40984.7|40964.7|40972.2|40952.2|19
1633020290000|2021-09-30 16:44:50|40977.2|40957.2|40974.7|40954.7|40977.2|40957.2|40974.7|40954.7|2
1633020300000|2021-09-30 16:45:00|40973.1|40953.1|40974.7|40954.7|40974.7|40954.7|40972.2|40952.2|3
1633020310000|2021-09-30 16:45:10|40973.1|40953.1|40979.7|40959.7|40979.7|40959.7|40972.2|40952.2|10
1633020320000|2021-09-30 16:45:20|40981.3|40961.3|40982.9|40962.9|40990.4|40970.4|40981.3|40961.3|18
1633020330000|2021-09-30 16:45:30|40982|40962|40966.3|40946.3|40982.9|40962.9|40966.3|40946.3|5
1633020340000|2021-09-30 16:45:40|40967.9|40947.9|40957.9|40937.9|40967.9|40947.9|40957.9|40937.9|12
1633020350000|2021-09-30 16:45:50|40953.8|40933.8|40965.4|40945.4|40967.9|40947.9|40952.9|40932.9|18
1633020360000|2021-09-30 16:46:00|40967.9|40947.9|40965.4|40945.4|40967.9|40947.9|40965.4|40945.4|8
1633020370000|2021-09-30 16:46:10|40969.5|40949.5|40957.9|40937.9|40972|40952|40957.9|40937.9|22
1633020380000|2021-09-30 16:46:20|||||||||5
1633020390000|2021-09-30 16:46:30|40956.3|40936.3|40945.4|40925.4|40956.3|40936.3|40942.9|40922.9|3
1633020400000|2021-09-30 16:46:40|40946.3|40926.3|40945.4|40925.4|40946.3|40926.3|40942.9|40922.9|3
1633020410000|2021-09-30 16:46:50|40943.8|40923.8|40946.3|40926.3|40946.3|40926.3|40943.8|40923.8|0
1633020420000|2021-09-30 16:47:00|40944.7|40924.7|40946.3|40926.3|40947.9|40927.9|40943.8|40923.8|4
1633020430000|2021-09-30 16:47:10|40943.8|40923.8|40961.3|40941.3|40961.3|40941.3|40943.8|40923.8|10
1633020440000|2021-09-30 16:47:20|40962.9|40942.9|40962.9|40942.9|40965.4|40945.4|40962.9|40942.9|4
1633020450000|2021-09-30 16:47:30|40963.8|40943.8|40965.4|40945.4|40965.4|40945.4|40962.9|40942.9|1
1633020460000|2021-09-30 16:47:40|40963.8|40943.8|40970.4|40950.4|40970.4|40950.4|40962.9|40942.9|11
1633020470000|2021-09-30 16:47:50|40968.8|40948.8|40970.4|40950.4|40970.4|40950.4|40967.9|40947.9|3
1633020480000|2021-09-30 16:48:00|40972|40952|40980.4|40960.4|40980.4|40960.4|40972|40952|5
1633020490000|2021-09-30 16:48:10|40982.9|40962.9|40982.9|40962.9|40982.9|40962.9|40982.9|40962.9|1
1633020500000|2021-09-30 16:48:20|40986.1|40966.1|41015.4|40995.4|41015.4|40995.4|40986.1|40966.1|24
1633020510000|2021-09-30 16:48:30|41012.9|40992.9|41017.9|40997.9|41019.5|40999.5|41012.9|40992.9|16
1633020520000|2021-09-30 16:48:40|41020.4|41000.4|41015.4|40995.4|41020.4|41000.4|41015.4|40995.4|9
1633020530000|2021-09-30 16:48:50|41012.9|40992.9|41007.9|40987.9|41015.4|40995.4|41007.9|40987.9|14
1633020540000|2021-09-30 16:49:00|41006.3|40986.3|41012.9|40992.9|41012.9|40992.9|40998.8|40978.8|17
1633020550000|2021-09-30 16:49:10|41014.5|40994.5|41022.9|41002.9|41027.9|41007.9|41014.5|40994.5|23
1633020560000|2021-09-30 16:49:20|41020.4|41000.4|41022.9|41002.9|41022.9|41002.9|41020.4|41000.4|5
1633020570000|2021-09-30 16:49:30|41025.4|41005.4|41022.9|41002.9|41025.4|41005.4|41022.9|41002.9|5
1633020580000|2021-09-30 16:49:40|41022|41002|41017.2|40997.2|41022|41002|41017.2|40997.2|3
1633020600000|2021-09-30 16:50:00|41011.3|40991.3|40990.4|40970.4|41011.3|40991.3|40990.4|40970.4|10
1633020610000|2021-09-30 16:50:10|40988.8|40968.8|40985.4|40965.4|40988.8|40968.8|40982.9|40962.9|9
1633020620000|2021-09-30 16:50:20|40987.9|40967.9|40985.4|40965.4|40987.9|40967.9|40985.4|40965.4|12
1633020630000|2021-09-30 16:50:30|40978.8|40958.8|40974.5|40954.5|40978.8|40958.8|40972.9|40952.9|18
1633020640000|2021-09-30 16:50:40|40972.9|40952.9|40972.9|40952.9|40974.5|40954.5|40972|40952|2
1633020650000|2021-09-30 16:50:50|40967.9|40947.9|40970.4|40950.4|40972.9|40952.9|40967.9|40947.9|9
1633020660000|2021-09-30 16:51:00|40967.9|40947.9|40955.4|40935.4|40967.9|40947.9|40955.4|40935.4|23
1633020670000|2021-09-30 16:51:10|40957|40937|40965.4|40945.4|40965.4|40945.4|40957|40937|9
1633020680000|2021-09-30 16:51:20|40963.8|40943.8|40960.4|40940.4|40963.8|40943.8|40960.4|40940.4|13
1633020690000|2021-09-30 16:51:30|40962.9|40942.9|40958.8|40938.8|40962.9|40942.9|40958.8|40938.8|8
1633020700000|2021-09-30 16:51:40|40955.4|40935.4|40953.8|40933.8|40955.4|40935.4|40949.7|40929.7|20
1633020710000|2021-09-30 16:51:50|40952.9|40932.9|40952.9|40932.9|40957.9|40937.9|40949.7|40929.7|12
1633020720000|2021-09-30 16:52:00|40951.3|40931.3|40951.3|40931.3|40952.9|40932.9|40951.3|40931.3|2
1633020730000|2021-09-30 16:52:10|40952.9|40932.9|40957|40937|40957|40937|40952.9|40932.9|22
1633020740000|2021-09-30 16:52:20|40960.4|40940.4|40970.4|40950.4|40970.4|40950.4|40960.4|40940.4|8
1633020750000|2021-09-30 16:52:30|40967.9|40947.9|40961.3|40941.3|40967.9|40947.9|40961.3|40941.3|3
1633020760000|2021-09-30 16:52:40|40957.2|40937.2|40957|40937|40957.2|40937.2|40955.4|40935.4|2
1633020770000|2021-09-30 16:52:50|40957.9|40937.9|40952.9|40932.9|40957.9|40937.9|40952.9|40932.9|5
1633020780000|2021-09-30 16:53:00|40954.5|40934.5|40951.3|40931.3|40957.9|40937.9|40951.3|40931.3|5
1633020790000|2021-09-30 16:53:10|40950.4|40930.4|40927.9|40907.9|40950.4|40930.4|40927.9|40907.9|17
1633020800000|2021-09-30 16:53:20|40925.4|40905.4|40910.4|40890.4|40925.4|40905.4|40910.4|40890.4|46
1633020810000|2021-09-30 16:53:30|40912|40892|40912.9|40892.9|40917|40897|40907.9|40887.9|11
1633020820000|2021-09-30 16:53:40|40911.3|40891.3|40909.5|40889.5|40911.3|40891.3|40905.4|40885.4|6
1633020830000|2021-09-30 16:53:50|40910.4|40890.4|40900.4|40880.4|40910.4|40890.4|40897.9|40877.9|10
1633020840000|2021-09-30 16:54:00|40897.2|40877.2|40900.4|40880.4|40905.4|40885.4|40897.2|40877.2|9
1633020850000|2021-09-30 16:54:10|||||||||10
1633020860000|2021-09-30 16:54:20|40902.9|40882.9|40922.2|40902.2|40925.4|40905.4|40902.9|40882.9|13
1633020870000|2021-09-30 16:54:30|40920.4|40900.4|40925.4|40905.4|40925.4|40905.4|40920.4|40900.4|8
1633020880000|2021-09-30 16:54:40|40923.8|40903.8|40921.3|40901.3|40923.8|40903.8|40921.3|40901.3|0
1633020890000|2021-09-30 16:54:50|40922.9|40902.9|40935.4|40915.4|40935.4|40915.4|40922.9|40902.9|8
1633020900000|2021-09-30 16:55:00|40937|40917|40932.9|40912.9|40937.9|40917.9|40932.9|40912.9|11
1633020910000|2021-09-30 16:55:10|40930.4|40910.4|40922.9|40902.9|40930.4|40910.4|40922.9|40902.9|12
1633020920000|2021-09-30 16:55:20|40917.9|40897.9|40902.9|40882.9|40917.9|40897.9|40902.9|40882.9|7
1633020930000|2021-09-30 16:55:30|||||||||8
1633020940000|2021-09-30 16:55:40|40901.1|40881.1|40892.9|40872.9|40901.1|40881.1|40892.9|40872.9|10
1633020950000|2021-09-30 16:55:50|40897|40877|40897|40877|40897|40877|40894.5|40874.5|27
1633020960000|2021-09-30 16:56:00|40895.4|40875.4|40896.3|40876.3|40896.3|40876.3|40893.8|40873.8|10
1633020970000|2021-09-30 16:56:10|40893.8|40873.8|40887.9|40867.9|40896.3|40876.3|40887.9|40867.9|10
1633020980000|2021-09-30 16:56:20|40887|40867|40900.4|40880.4|40900.4|40880.4|40887|40867|15
1633020990000|2021-09-30 16:56:30|40902.9|40882.9|40905.4|40885.4|40905.4|40885.4|40902.9|40882.9|4
1633021000000|2021-09-30 16:56:40|40907.9|40887.9|40910.4|40890.4|40910.4|40890.4|40907.9|40887.9|3
1633021010000|2021-09-30 16:56:50|40912|40892|40917.9|40897.9|40917.9|40897.9|40912|40892|5
1633021020000|2021-09-30 16:57:00|40916.3|40896.3|40915.4|40895.4|40916.3|40896.3|40915.4|40895.4|11
1633021030000|2021-09-30 16:57:10|40913.8|40893.8|40897.9|40877.9|40913.8|40893.8|40897.9|40877.9|8
1633021040000|2021-09-30 16:57:20|40896.3|40876.3|40880.6|40860.6|40896.3|40876.3|40880.6|40860.6|54
1633021050000|2021-09-30 16:57:30|40882.2|40862.2|40882.2|40862.2|40883.8|40863.8|40879.7|40859.7|13
1633021060000|2021-09-30 16:57:40|40881.3|40861.3|40882.2|40862.2|40882.2|40862.2|40881.3|40861.3|6
1633021070000|2021-09-30 16:57:50|40879.7|40859.7|40897.2|40877.2|40898.8|40878.8|40879.7|40859.7|25
1633021080000|2021-09-30 16:58:00|40898.8|40878.8|40915.4|40895.4|40918.1|40898.1|40898.8|40878.8|40
1633021090000|2021-09-30 16:58:10|40914.7|40894.7|40919.7|40899.7|40927.9|40907.9|40914.7|40894.7|39
1633021100000|2021-09-30 16:58:20|40922.2|40902.2|40927.2|40907.2|40942.2|40922.2|40922.2|40902.2|76
1633021110000|2021-09-30 16:58:30|40926.3|40906.3|40910.6|40890.6|40926.3|40906.3|40910.6|40890.6|21
1633021120000|2021-09-30 16:58:40|40909.7|40889.7|40917.2|40897.2|40917.2|40897.2|40908.1|40888.1|23
1633021130000|2021-09-30 16:58:50|40919.7|40899.7|40932.2|40912.2|40936.3|40916.3|40919.7|40899.7|46
1633021140000|2021-09-30 16:59:00|40931.3|40911.3|40873.1|40853.1|40931.3|40911.3|40872.2|40852.2|182
1633021150000|2021-09-30 16:59:10|40872.2|40852.2|40862.2|40842.2|40878.1|40858.1|40854.7|40834.7|96
1633021160000|2021-09-30 16:59:20|40861.3|40841.3|40837.9|40817.9|40862.2|40842.2|40831.5|40811.5|115
1633021170000|2021-09-30 16:59:30|40833.8|40813.8|40787.2|40767.2|40833.8|40813.8|40787.2|40767.2|137
1633021180000|2021-09-30 16:59:40|40786.3|40766.3|40834.7|40814.7|40838.1|40818.1|40770.6|40750.6|134
1633021190000|2021-09-30 16:59:50|40836.3|40816.3|40829.7|40809.7|40836.3|40816.3|40814.7|40794.7|153
1633021200000|2021-09-30 17:00:00|40832.9|40812.9|40889|40869|40889|40869|40832.9|40812.9|127
1633021210000|2021-09-30 17:00:10|40891.5|40871.5|40862.4|40842.4|40897.2|40877.2|40862.4|40842.4|52
1633021220000|2021-09-30 17:00:20|40858.2|40838.2|40849.9|40829.9|40858.2|40838.2|40846.5|40826.5|41
1633021230000|2021-09-30 17:00:30|40851.5|40831.5|40859.9|40839.9|40859.9|40839.9|40851.5|40831.5|21
1633021240000|2021-09-30 17:00:40|40864.9|40844.9|40869.9|40849.9|40879.9|40859.9|40864.9|40844.9|13
1633021250000|2021-09-30 17:00:50|40867.4|40847.4|40869|40849|40869|40849|40863.1|40843.1|9
1633021260000|2021-09-30 17:01:00|40870.6|40850.6|40881.5|40861.5|40884|40864|40866.5|40846.5|27
1633021270000|2021-09-30 17:01:10|40885.6|40865.6|40899|40879|40899|40879|40885.6|40865.6|10
1633021280000|2021-09-30 17:01:20|40897.4|40877.4|40891.5|40871.5|40897.4|40877.4|40891.5|40871.5|20
1633021290000|2021-09-30 17:01:30|40894|40874|40891.5|40871.5|40894|40874|40891.5|40871.5|9
1633021300000|2021-09-30 17:01:40|40893.2|40873.2|40921.5|40901.5|40921.5|40901.5|40893.2|40873.2|54
1633021310000|2021-09-30 17:01:50|40918.2|40898.2|40909.9|40889.9|40918.2|40898.2|40909.9|40889.9|39
1633021320000|2021-09-30 17:02:00|40909|40889|40919|40899|40920.6|40900.6|40901.5|40881.5|18
1633021330000|2021-09-30 17:02:10|40917.4|40897.4|40916.5|40896.5|40920.6|40900.6|40916.5|40896.5|25
1633021340000|2021-09-30 17:02:20|40919.7|40899.7|40924|40904|40924|40904|40919.7|40899.7|10
1633021350000|2021-09-30 17:02:30|40926.5|40906.5|40926.5|40906.5|40936.5|40916.5|40926.5|40906.5|73
1633021360000|2021-09-30 17:02:40|40924.9|40904.9|40926.5|40906.5|40926.5|40906.5|40924|40904|13
1633021370000|2021-09-30 17:02:50|40928.1|40908.1|40929|40909|40929|40909|40926.5|40906.5|4
1633021380000|2021-09-30 17:03:00|40926.5|40906.5|40926.5|40906.5|40926.5|40906.5|40921.5|40901.5|5
1633021390000|2021-09-30 17:03:10|40929|40909|40926.5|40906.5|40929|40909|40926.5|40906.5|9
1633021400000|2021-09-30 17:03:20|40925.6|40905.6|40919|40899|40925.6|40905.6|40919|40899|3
1633021410000|2021-09-30 17:03:30|40920.6|40900.6|40924|40904|40924|40904|40920.6|40900.6|1
1633021430000|2021-09-30 17:03:50|||||||||2
1633021440000|2021-09-30 17:04:00|40922.3|40902.3|40931.5|40911.5|40931.5|40911.5|40921.5|40901.5|28
1633021450000|2021-09-30 17:04:10|40926.5|40906.5|40926.5|40906.5|40926.5|40906.5|40926.5|40906.5|9
1633021460000|2021-09-30 17:04:20|40924|40904|40924|40904|40924|40904|40924|40904|3
1633021470000|2021-09-30 17:04:30|40922.3|40902.3|40924|40904|40924|40904|40921.5|40901.5|1
1633021480000|2021-09-30 17:04:40|40926.5|40906.5|40944|40924|40944|40924|40926.5|40906.5|12
1633021490000|2021-09-30 17:04:50|40943.1|40923.1|40928.2|40908.2|40943.1|40923.1|40927.3|40907.3|10
1633021500000|2021-09-30 17:05:00|40927.3|40907.3|40924|40904|40927.3|40907.3|40921.5|40901.5|10
1633021510000|2021-09-30 17:05:10|40927.3|40907.3|40926.5|40906.5|40929|40909|40926.5|40906.5|4
1633021520000|2021-09-30 17:05:20|||||||||1
1633021530000|2021-09-30 17:05:30|||||||||4
1633021540000|2021-09-30 17:05:40|||||||||2
1633021550000|2021-09-30 17:05:50|40929|40909|40931.5|40911.5|40931.5|40911.5|40929|40909|3
1633021560000|2021-09-30 17:06:00|40934|40914|40927.3|40907.3|40934|40914|40927.3|40907.3|8
1633021570000|2021-09-30 17:06:10|40926.5|40906.5|40932.3|40912.3|40932.3|40912.3|40926.5|40906.5|18
1633021580000|2021-09-30 17:06:20|40934|40914|40939.7|40919.7|40939.7|40919.7|40934|40914|1
1633021590000|2021-09-30 17:06:30|40941.5|40921.5|40949|40929|40949|40929|40941.5|40921.5|7
1633021600000|2021-09-30 17:06:40|40950.6|40930.6|40974|40954|40974|40954|40950.6|40930.6|18
1633021610000|2021-09-30 17:06:50|40980.6|40960.6|40976.5|40956.5|40988.1|40968.1|40976.5|40956.5|26
1633021620000|2021-09-30 17:07:00|40971.5|40951.5|40971.5|40951.5|40975.6|40955.6|40969.8|40949.8|16
1633021630000|2021-09-30 17:07:10|40970.6|40950.6|40967.3|40947.3|40970.6|40950.6|40967.3|40947.3|5
1633021640000|2021-09-30 17:07:20|40969|40949|40974|40954|40974|40954|40969|40949|1
1633021650000|2021-09-30 17:07:30|40976.5|40956.5|40976.5|40956.5|40976.5|40956.5|40976.5|40956.5|0
1633021660000|2021-09-30 17:07:40|40977.3|40957.3|40977.3|40957.3|40984|40964|40977.3|40957.3|11
1633021670000|2021-09-30 17:07:50|40976.5|40956.5|40969|40949|40976.5|40956.5|40969|40949|0
1633021680000|2021-09-30 17:08:00|||||||||2
1633021690000|2021-09-30 17:08:10|40971.5|40951.5|40979|40959|40979|40959|40971.5|40951.5|0
1633021700000|2021-09-30 17:08:20|40979.8|40959.8|40979|40959|40981.5|40961.5|40979|40959|3
1633021710000|2021-09-30 17:08:30|40979.8|40959.8|40979.8|40959.8|40979.8|40959.8|40979.8|40959.8|0
1633021720000|2021-09-30 17:08:40|40979|40959|40994|40974|40994|40974|40979|40959|8
1633021730000|2021-09-30 17:08:50|40994.8|40974.8|40984|40964|40994.8|40974.8|40984|40964|9
1633021740000|2021-09-30 17:09:00|40986.5|40966.5|40984|40964|40986.5|40966.5|40984|40964|0
1633021750000|2021-09-30 17:09:10|40981.5|40961.5|40984|40964|40986.5|40966.5|40981.5|40961.5|1
1633021760000|2021-09-30 17:09:20|40983.1|40963.1|40984|40964|40985.6|40965.6|40981.5|40961.5|2
1633021770000|2021-09-30 17:09:30|40981.5|40961.5|40984|40964|40984|40964|40981.5|40961.5|0
1633021780000|2021-09-30 17:09:40|40984.8|40964.8|40989|40969|40989|40969|40984.8|40964.8|1
1633021790000|2021-09-30 17:09:50|40984|40964|40984|40964|40984|40964|40984|40964|2
1633021800000|2021-09-30 17:10:00|40987.3|40967.3|40970.7|40950.7|40990.6|40970.6|40970.7|40950.7|28
1633021810000|2021-09-30 17:10:10|40969|40949|40964|40944|40969|40949|40964|40944|20
1633021820000|2021-09-30 17:10:20|||||||||1
1633021830000|2021-09-30 17:10:30|40967.2|40947.2|40969|40949|40969|40949|40967.2|40947.2|1
1633021840000|2021-09-30 17:10:40|||||||||1
1633021850000|2021-09-30 17:10:50|40964|40944|40959|40939|40964|40944|40959|40939|1
1633021860000|2021-09-30 17:11:00|||||||||2
1633021870000|2021-09-30 17:11:10|||||||||3
1633021900000|2021-09-30 17:11:40|40960.6|40940.6|40963.9|40943.9|40963.9|40943.9|40960.6|40940.6|2
1633021910000|2021-09-30 17:11:50|40964.8|40944.8|40989.8|40969.8|40991.4|40971.4|40964.8|40944.8|15
1633021920000|2021-09-30 17:12:00|40988.9|40968.9|40989.8|40969.8|40991.4|40971.4|40988.9|40968.9|4
1633021930000|2021-09-30 17:12:10|40987.3|40967.3|40986.4|40966.4|40988.9|40968.9|40986.4|40966.4|1
1633021940000|2021-09-30 17:12:20|40983.2|40963.2|40983.2|40963.2|40983.2|40963.2|40983.2|40963.2|3
1633021950000|2021-09-30 17:12:30|40982.3|40962.3|40982.3|40962.3|40982.3|40962.3|40982.3|40962.3|0
1633021980000|2021-09-30 17:13:00|40979.8|40959.8|40964.8|40944.8|40982.3|40962.3|40964.8|40944.8|18
1633021990000|2021-09-30 17:13:10|40963.2|40943.2|40961.4|40941.4|40963.2|40943.2|40961.4|40941.4|0
1633022010000|2021-09-30 17:13:30|40963.9|40943.9|40963.9|40943.9|40963.9|40943.9|40963.9|40943.9|3
1633022020000|2021-09-30 17:13:40|40965.6|40945.6|40966.4|40946.4|40966.4|40946.4|40965.6|40945.6|1
1633022030000|2021-09-30 17:13:50|40963.9|40943.9|40968.1|40948.1|40968.1|40948.1|40963.9|40943.9|2
1633022040000|2021-09-30 17:14:00|40968.9|40948.9|40980.6|40960.6|40980.6|40960.6|40968.9|40948.9|6
1633022050000|2021-09-30 17:14:10|40981.4|40961.4|40971.4|40951.4|40981.4|40961.4|40971.4|40951.4|7
1633022060000|2021-09-30 17:14:20|40969.8|40949.8|40968.9|40948.9|40969.8|40949.8|40963.9|40943.9|2
1633022070000|2021-09-30 17:14:30|40973.9|40953.9|40973.9|40953.9|40973.9|40953.9|40973.9|40953.9|1
1633022080000|2021-09-30 17:14:40|40968.9|40948.9|40968.9|40948.9|40968.9|40948.9|40968.9|40948.9|0
1633022090000|2021-09-30 17:14:50|40973.1|40953.1|40973.1|40953.1|40973.1|40953.1|40973.1|40953.1|31
1633022100000|2021-09-30 17:15:00|40973.9|40953.9|40993.9|40973.9|40993.9|40973.9|40973.9|40953.9|11
1633022110000|2021-09-30 17:15:10|40998.9|40978.9|40998.9|40978.9|40998.9|40978.9|40998.9|40978.9|21
1633022120000|2021-09-30 17:15:20|||||||||1
1633022130000|2021-09-30 17:15:30|41001.4|40981.4|41013.1|40993.1|41013.1|40993.1|41001.4|40981.4|4
1633022140000|2021-09-30 17:15:40|41013.9|40993.9|41021.4|41001.4|41021.4|41001.4|41013.9|40993.9|6
1633022150000|2021-09-30 17:15:50|||||||||6
1633022160000|2021-09-30 17:16:00|41018.9|40998.9|41019.8|40999.8|41023.1|41003.1|41018.9|40998.9|5
1633022170000|2021-09-30 17:16:10|41023.1|41003.1|41026.4|41006.4|41026.4|41006.4|41023.1|41003.1|0
1633022180000|2021-09-30 17:16:20|41024.8|41004.8|41026.4|41006.4|41026.4|41006.4|41023.9|41003.9|0
1633022190000|2021-09-30 17:16:30|41023.9|41003.9|41030.7|41010.7|41030.7|41010.7|41023.9|41003.9|6
1633022200000|2021-09-30 17:16:40|41034.8|41014.8|41016.4|40996.4|41034.8|41014.8|41016.4|40996.4|14
1633022210000|2021-09-30 17:16:50|41014.8|40994.8|40990.6|40970.6|41014.8|40994.8|40988.9|40968.9|20
1633022220000|2021-09-30 17:17:00|40992.2|40972.2|40943.9|40923.9|40993.1|40973.1|40943.9|40923.9|19
1633022230000|2021-09-30 17:17:10|40937.3|40917.3|40928.9|40908.9|40940.6|40920.6|40923.9|40903.9|32
1633022240000|2021-09-30 17:17:20|40926.4|40906.4|40918.9|40898.9|40928.9|40908.9|40918.2|40898.2|6
1633022250000|2021-09-30 17:17:30|40917.3|40897.3|40923.9|40903.9|40926.4|40906.4|40917.3|40897.3|6
1633022260000|2021-09-30 17:17:40|40932.2|40912.2|40934.8|40914.8|40936.4|40916.4|40932.2|40912.2|10
1633022270000|2021-09-30 17:17:50|40933.9|40913.9|40938.9|40918.9|40938.9|40918.9|40933.9|40913.9|5
1633022280000|2021-09-30 17:18:00|40935.6|40915.6|40958.9|40938.9|40958.9|40938.9|40935.6|40915.6|4
1633022290000|2021-09-30 17:18:10|40960.6|40940.6|40972.3|40952.3|40973.9|40953.9|40960.6|40940.6|12
1633022300000|2021-09-30 17:18:20|40970.6|40950.6|40972.2|40952.2|40972.2|40952.2|40964.8|40944.8|6
1633022310000|2021-09-30 17:18:30|40973.9|40953.9|40973.9|40953.9|40976.4|40956.4|40973.9|40953.9|0
1633022320000|2021-09-30 17:18:40|40972.3|40952.3|40966.4|40946.4|40972.3|40952.3|40966.4|40946.4|1
1633022330000|2021-09-30 17:18:50|40964.8|40944.8|40963.9|40943.9|40964.8|40944.8|40961.4|40941.4|3
1633022340000|2021-09-30 17:19:00|40965.6|40945.6|40984.7|40964.7|40984.7|40964.7|40963.9|40943.9|6
1633022350000|2021-09-30 17:19:10|40985.6|40965.6|40996.4|40976.4|41003.9|40983.9|40985.6|40965.6|12
1633022370000|2021-09-30 17:19:30|41008.9|40988.9|41013.9|40993.9|41013.9|40993.9|41008.9|40988.9|6
1633022380000|2021-09-30 17:19:40|41016.4|40996.4|41013.9|40993.9|41018.9|40998.9|41012.3|40992.3|8
1633022390000|2021-09-30 17:19:50|41012.2|40992.2|41010.6|40990.6|41012.2|40992.2|41010.6|40990.6|4
1633022400000|2021-09-30 17:20:00|41008.9|40988.9|40998.9|40978.9|41008.9|40988.9|40998.9|40978.9|2
1633022410000|2021-09-30 17:20:10|40996.4|40976.4|40993.9|40973.9|40996.4|40976.4|40993.9|40973.9|4
1633022420000|2021-09-30 17:20:20|40990.7|40970.7|40978.9|40958.9|40990.7|40970.7|40978.9|40958.9|1
1633022430000|2021-09-30 17:20:30|40968.9|40948.9|40968.9|40948.9|40971.4|40951.4|40968.9|40948.9|11
1633022440000|2021-09-30 17:20:40|40963.9|40943.9|40963.9|40943.9|40963.9|40943.9|40963.9|40943.9|3
1633022450000|2021-09-30 17:20:50|40961.4|40941.4|40959.8|40939.8|40961.4|40941.4|40959.8|40939.8|4
1633022460000|2021-09-30 17:21:00|40958.9|40938.9|40961.4|40941.4|40963.9|40943.9|40958.9|40938.9|10
1633022470000|2021-09-30 17:21:10|40963.9|40943.9|40963|40943|40966.4|40946.4|40963|40943|23
1633022480000|2021-09-30 17:21:20|40960.5|40940.5|40958|40938|40960.5|40940.5|40958|40938|1
1633022490000|2021-09-30 17:21:30|40956.4|40936.4|40958.9|40938.9|40958.9|40938.9|40956.4|40936.4|2
1633022500000|2021-09-30 17:21:40|40962.2|40942.2|40968.9|40948.9|40968.9|40948.9|40962.2|40942.2|9
1633022510000|2021-09-30 17:21:50|40970.7|40950.7|40973.9|40953.9|40973.9|40953.9|40970.7|40950.7|1
1633022520000|2021-09-30 17:22:00|||||||||2
1633022540000|2021-09-30 17:22:20|||||||||1
1633022550000|2021-09-30 17:22:30|40971.4|40951.4|40959.8|40939.8|40973.9|40953.9|40959.8|40939.8|4
1633022560000|2021-09-30 17:22:40|40956.4|40936.4|40956.4|40936.4|40956.4|40936.4|40956.4|40936.4|0
1633022580000|2021-09-30 17:23:00|40958.9|40938.9|40953.9|40933.9|40958.9|40938.9|40953.9|40933.9|6
1633022590000|2021-09-30 17:23:10|40952.3|40932.3|40955.5|40935.5|40955.5|40935.5|40951.4|40931.4|5
1633022600000|2021-09-30 17:23:20|40956.4|40936.4|40958|40938|40960.5|40940.5|40956.4|40936.4|1
1633022620000|2021-09-30 17:23:40|40961.4|40941.4|40976.4|40956.4|40976.4|40956.4|40961.4|40941.4|8
1633022630000|2021-09-30 17:23:50|40978.9|40958.9|40980.5|40960.5|40980.5|40960.5|40978.9|40958.9|3
1633022640000|2021-09-30 17:24:00|40982.2|40962.2|40968.9|40948.9|40987.2|40967.2|40968.9|40948.9|12
1633022650000|2021-09-30 17:24:10|40964.8|40944.8|40961.4|40941.4|40964.8|40944.8|40959.8|40939.8|4
1633022660000|2021-09-30 17:24:20|40963.9|40943.9|40963.9|40943.9|40963.9|40943.9|40963.9|40943.9|4
1633022670000|2021-09-30 17:24:30|40962.3|40942.3|40961.4|40941.4|40963.9|40943.9|40958.9|40938.9|1
1633022680000|2021-09-30 17:24:40|40963.9|40943.9|40958.9|40938.9|40963.9|40943.9|40958.9|40938.9|0
1633022690000|2021-09-30 17:24:50|40960.5|40940.5|40963.9|40943.9|40963.9|40943.9|40958.9|40938.9|2
1633022700000|2021-09-30 17:25:00|40967.2|40947.2|40958.9|40938.9|40970.5|40950.5|40958.9|40938.9|7
1633022710000|2021-09-30 17:25:10|40959.8|40939.8|40961.4|40941.4|40961.4|40941.4|40958.9|40938.9|1
1633022720000|2021-09-30 17:25:20|40958.9|40938.9|40946.4|40926.4|40961.4|40941.4|40943.9|40923.9|13
1633022730000|2021-09-30 17:25:30|40943.9|40923.9|40948.9|40928.9|40948.9|40928.9|40943.9|40923.9|0
1633022740000|2021-09-30 17:25:40|40950.5|40930.5|40948.9|40928.9|40953.9|40933.9|40948.9|40928.9|1
1633022750000|2021-09-30 17:25:50|||||||||1
1633022760000|2021-09-30 17:26:00|40947.3|40927.3|40942.3|40922.3|40947.3|40927.3|40942.3|40922.3|1
1633022770000|2021-09-30 17:26:10|40941.4|40921.4|40941.4|40921.4|40941.4|40921.4|40941.4|40921.4|1
1633022780000|2021-09-30 17:26:20|40942.3|40922.3|40942.3|40922.3|40946.4|40926.4|40942.3|40922.3|3
1633022790000|2021-09-30 17:26:30|||||||||2
1633022800000|2021-09-30 17:26:40|40939.8|40919.8|40941.4|40921.4|40941.4|40921.4|40938.9|40918.9|1
1633022810000|2021-09-30 17:26:50|40938.9|40918.9|40938.9|40918.9|40943.9|40923.9|40938.9|40918.9|4
1633022820000|2021-09-30 17:27:00|40943.9|40923.9|40938.9|40918.9|40943.9|40923.9|40938.9|40918.9|1
1633022830000|2021-09-30 17:27:10|40938|40918|40936.4|40916.4|40938|40918|40936.4|40916.4|1
1633022840000|2021-09-30 17:27:20|40938.9|40918.9|40938.9|40918.9|40938.9|40918.9|40938|40918|4
1633022850000|2021-09-30 17:27:30|40937.3|40917.3|40928.9|40908.9|40937.3|40917.3|40928.9|40908.9|3
1633022860000|2021-09-30 17:27:40|40931.4|40911.4|40932.3|40912.3|40933.9|40913.9|40928.9|40908.9|11
1633022870000|2021-09-30 17:27:50|40924.1|40904.1|40924.1|40904.1|40924.1|40904.1|40924.1|40904.1|39
1633022880000|2021-09-30 17:28:00|40921.4|40901.4|40921.4|40901.4|40921.4|40901.4|40918.9|40898.9|22
1633022890000|2021-09-30 17:28:10|40919.8|40899.8|40928.9|40908.9|40928.9|40908.9|40918.9|40898.9|6
1633022900000|2021-09-30 17:28:20|40931.4|40911.4|40933|40913|40933.9|40913.9|40931.4|40911.4|4
1633022910000|2021-09-30 17:28:30|40933.9|40913.9|40928.9|40908.9|40933.9|40913.9|40928.9|40908.9|1
1633022920000|2021-09-30 17:28:40|40930.7|40910.7|40933.9|40913.9|40933.9|40913.9|40930.7|40910.7|0
1633022930000|2021-09-30 17:28:50|40932.3|40912.3|40933.9|40913.9|40933.9|40913.9|40928.9|40908.9|0
1633022940000|2021-09-30 17:29:00|40935.5|40915.5|40936.4|40916.4|40938|40918|40935.5|40915.5|1
1633022950000|2021-09-30 17:29:10|40933.9|40913.9|40933.9|40913.9|40933.9|40913.9|40933.9|40913.9|0
1633022960000|2021-09-30 17:29:20|40932.3|40912.3|40923|40903|40932.3|40912.3|40923|40903|3
1633022970000|2021-09-30 17:29:30|40921.4|40901.4|40921.4|40901.4|40921.4|40901.4|40918.9|40898.9|2
1633022980000|2021-09-30 17:29:40|40918.9|40898.9|40918.9|40898.9|40918.9|40898.9|40918.9|40898.9|0
1633023000000|2021-09-30 17:30:00|40923.9|40903.9|40933.9|40913.9|40933.9|40913.9|40918.9|40898.9|7
1633023010000|2021-09-30 17:30:10|40934.8|40914.8|40931.4|40911.4|40936.4|40916.4|40928.9|40908.9|4
1633023020000|2021-09-30 17:30:20|40928.9|40908.9|40921.4|40901.4|40928.9|40908.9|40921.4|40901.4|4
1633023030000|2021-09-30 17:30:30|40919.8|40899.8|40917.3|40897.3|40919.8|40899.8|40917.3|40897.3|1
1633023040000|2021-09-30 17:30:40|40919.8|40899.8|40918.9|40898.9|40921.4|40901.4|40917.3|40897.3|6
1633023050000|2021-09-30 17:30:50|40917.3|40897.3|40918.9|40898.9|40921.4|40901.4|40916.4|40896.4|3
1633023060000|2021-09-30 17:31:00|40921.4|40901.4|40921.4|40901.4|40921.4|40901.4|40921.4|40901.4|0
1633023070000|2021-09-30 17:31:10|40918.9|40898.9|40918.9|40898.9|40918.9|40898.9|40918.9|40898.9|6
1633023080000|2021-09-30 17:31:20|40917.3|40897.3|40908.9|40888.9|40921.4|40901.4|40908.9|40888.9|17
1633023090000|2021-09-30 17:31:30|40907.3|40887.3|40911.4|40891.4|40913.9|40893.9|40906.4|40886.4|8
1633023100000|2021-09-30 17:31:40|40912.3|40892.3|40913.9|40893.9|40913.9|40893.9|40912.3|40892.3|5
1633023110000|2021-09-30 17:31:50|40913|40893|40911.4|40891.4|40913|40893|40911.4|40891.4|6
1633023120000|2021-09-30 17:32:00|40908.9|40888.9|40906.4|40886.4|40911.4|40891.4|40906.4|40886.4|5
1633023130000|2021-09-30 17:32:10|40901.4|40881.4|40896.4|40876.4|40901.4|40881.4|40896.4|40876.4|4
1633023140000|2021-09-30 17:32:20|40898.9|40878.9|40896.4|40876.4|40898.9|40878.9|40896.4|40876.4|2
1633023150000|2021-09-30 17:32:30|40898.9|40878.9|40898.9|40878.9|40898.9|40878.9|40898.9|40878.9|4
1633023160000|2021-09-30 17:32:40|40898|40878|40896.4|40876.4|40898.9|40878.9|40896.4|40876.4|1
1633023170000|2021-09-30 17:32:50|40895.5|40875.5|40888.9|40868.9|40895.5|40875.5|40888.9|40868.9|10
1633023180000|2021-09-30 17:33:00|40890.5|40870.5|40893|40873|40893|40873|40890.5|40870.5|0
1633023190000|2021-09-30 17:33:10|40891.4|40871.4|40888.9|40868.9|40893.9|40873.9|40888.9|40868.9|3
1633023210000|2021-09-30 17:33:30|40887.3|40867.3|40881.4|40861.4|40888.9|40868.9|40881.4|40861.4|7
1633023220000|2021-09-30 17:33:40|40879.8|40859.8|40878.9|40858.9|40879.8|40859.8|40876.4|40856.4|0
1633023230000|2021-09-30 17:33:50|40873.9|40853.9|40883.9|40863.9|40883.9|40863.9|40873.9|40853.9|3
1633023240000|2021-09-30 17:34:00|40887.3|40867.3|40878.9|40858.9|40887.3|40867.3|40876.4|40856.4|16
1633023250000|2021-09-30 17:34:10|40876.4|40856.4|40878.9|40858.9|40878.9|40858.9|40876.4|40856.4|1
1633023260000|2021-09-30 17:34:20|40873.9|40853.9|40873|40853|40873.9|40853.9|40873|40853|5
1633023270000|2021-09-30 17:34:30|40871.4|40851.4|40872.1|40852.1|40873.9|40853.9|40871.4|40851.4|59
1633023280000|2021-09-30 17:34:40|40870.5|40850.5|40872.1|40852.1|40872.1|40852.1|40870.5|40850.5|1
1633023290000|2021-09-30 17:34:50|40892.9|40872.9|40878|40858|40892.9|40872.9|40878|40858|18
1633023300000|2021-09-30 17:35:00|40876.3|40856.3|40872.1|40852.1|40876.3|40856.3|40872.1|40852.1|1
1633023310000|2021-09-30 17:35:10|40868.8|40848.8|40864.6|40844.6|40868.8|40848.8|40864.6|40844.6|1
1633023320000|2021-09-30 17:35:20|40863|40843|40862.1|40842.1|40867.1|40847.1|40860.5|40840.5|2
1633023330000|2021-09-30 17:35:30|40859.6|40839.6|40862.1|40842.1|40862.1|40842.1|40858|40838|0
1633023340000|2021-09-30 17:35:40|40859.6|40839.6|40864.6|40844.6|40864.6|40844.6|40859.6|40839.6|0
1633023350000|2021-09-30 17:35:50|40867.1|40847.1|40867.1|40847.1|40867.1|40847.1|40867.1|40847.1|0
1633023360000|2021-09-30 17:36:00|40872.1|40852.1|40868.8|40848.8|40872.1|40852.1|40867.1|40847.1|0
1633023370000|2021-09-30 17:36:10|40868|40848|40868.8|40848.8|40868.8|40848.8|40867.1|40847.1|9
1633023380000|2021-09-30 17:36:20|40868.7|40848.7|40867.1|40847.1|40869.6|40849.6|40867.1|40847.1|0
1633023390000|2021-09-30 17:36:30|40868.7|40848.7|40869.6|40849.6|40869.6|40849.6|40868.7|40848.7|0
1633023400000|2021-09-30 17:36:40|40867.1|40847.1|40872.1|40852.1|40872.1|40852.1|40867.1|40847.1|1
1633023410000|2021-09-30 17:36:50|40875.4|40855.4|40877.1|40857.1|40877.1|40857.1|40875.4|40855.4|2
1633023420000|2021-09-30 17:37:00|40879.6|40859.6|40882.1|40862.1|40886.2|40866.2|40879.6|40859.6|12
1633023430000|2021-09-30 17:37:10|40889.6|40869.6|40894.6|40874.6|40894.6|40874.6|40889.6|40869.6|4
1633023440000|2021-09-30 17:37:20|40896.4|40876.4|40888.9|40868.9|40901.2|40881.2|40888.9|40868.9|14
1633023450000|2021-09-30 17:37:30|40888|40868|40879.6|40859.6|40888.9|40868.9|40872.1|40852.1|25
1633023460000|2021-09-30 17:37:40|40882.1|40862.1|40884.6|40864.6|40884.6|40864.6|40882.1|40862.1|2
1633023470000|2021-09-30 17:37:50|40885.5|40865.5|40894.6|40874.6|40894.6|40874.6|40885.5|40865.5|7
1633023480000|2021-09-30 17:38:00|40892.1|40872.1|40903.7|40883.7|40903.7|40883.7|40892.1|40872.1|2
1633023490000|2021-09-30 17:38:10|40904.6|40884.6|40897.1|40877.1|40907.1|40887.1|40894.6|40874.6|4
1633023500000|2021-09-30 17:38:20|40895.5|40875.5|40897.1|40877.1|40897.1|40877.1|40894.6|40874.6|1
1633023520000|2021-09-30 17:38:40|40898.7|40878.7|40910.4|40890.4|40910.4|40890.4|40898.7|40878.7|1
1633023530000|2021-09-30 17:38:50|40912.1|40892.1|40919.6|40899.6|40919.6|40899.6|40912.1|40892.1|3
1633023540000|2021-09-30 17:39:00|40927.1|40907.1|40927.1|40907.1|40927.1|40907.1|40927.1|40907.1|1
1633023550000|2021-09-30 17:39:10|40925.5|40905.5|40924.6|40904.6|40925.5|40905.5|40924.6|40904.6|1
1633023560000|2021-09-30 17:39:20|40917.1|40897.1|40912.1|40892.1|40917.1|40897.1|40912.1|40892.1|19
1633023570000|2021-09-30 17:39:30|40909.6|40889.6|40909.6|40889.6|40909.6|40889.6|40909.6|40889.6|0
1633023580000|2021-09-30 17:39:40|40907.1|40887.1|40899.6|40879.6|40907.1|40887.1|40899.6|40879.6|2
1633023590000|2021-09-30 17:39:50|40898.7|40878.7|40897.1|40877.1|40899.6|40879.6|40897.1|40877.1|10
1633023600000|2021-09-30 17:40:00|40902.1|40882.1|40899.6|40879.6|40902.1|40882.1|40899.6|40879.6|0
1633023610000|2021-09-30 17:40:10|40902.1|40882.1|40889.6|40869.6|40903.7|40883.7|40889.6|40869.6|14
1633023620000|2021-09-30 17:40:20|40885.5|40865.5|40887.1|40867.1|40887.1|40867.1|40882.1|40862.1|3
1633023630000|2021-09-30 17:40:30|40892.1|40872.1|40894.6|40874.6|40894.6|40874.6|40890.5|40870.5|8
1633023640000|2021-09-30 17:40:40|40893|40873|40884.6|40864.6|40893|40873|40884.6|40864.6|11
1633023650000|2021-09-30 17:40:50|40886.2|40866.2|40886.2|40866.2|40886.2|40866.2|40886.2|40866.2|0
1633023670000|2021-09-30 17:41:10|40885.4|40865.4|40880.5|40860.5|40885.4|40865.4|40880.5|40860.5|3
1633023680000|2021-09-30 17:41:20|40882.1|40862.1|40883.7|40863.7|40883.7|40863.7|40882.1|40862.1|1
1633023690000|2021-09-30 17:41:30|40884.6|40864.6|40882.1|40862.1|40884.6|40864.6|40882.1|40862.1|7
1633023700000|2021-09-30 17:41:40|||||||||1
1633023710000|2021-09-30 17:41:50|40883|40863|40889.6|40869.6|40889.6|40869.6|40883|40863|7
1633023720000|2021-09-30 17:42:00|40886.4|40866.4|40887.1|40867.1|40889.6|40869.6|40886.4|40866.4|16
1633023730000|2021-09-30 17:42:10|40884.6|40864.6|40889.6|40869.6|40889.6|40869.6|40884.6|40864.6|6
1633023740000|2021-09-30 17:42:20|40892.1|40872.1|40894.6|40874.6|40897.1|40877.1|40892.1|40872.1|6
1633023750000|2021-09-30 17:42:30|40895.5|40875.5|40892.1|40872.1|40897.1|40877.1|40892.1|40872.1|1
1633023760000|2021-09-30 17:42:40|40895.4|40875.4|40905.4|40885.4|40905.4|40885.4|40895.4|40875.4|11
1633023770000|2021-09-30 17:42:50|40909.6|40889.6|40892.1|40872.1|40912.9|40892.9|40892.1|40872.1|6
1633023780000|2021-09-30 17:43:00|40893.7|40873.7|40899.6|40879.6|40899.6|40879.6|40892.1|40872.1|3
1633023790000|2021-09-30 17:43:10|40901.2|40881.2|40899.6|40879.6|40901.2|40881.2|40899.6|40879.6|1
1633023800000|2021-09-30 17:43:20|40900.5|40880.5|40901.2|40881.2|40902.1|40882.1|40896.2|40876.2|0
1633023810000|2021-09-30 17:43:30|40899.6|40879.6|40895.5|40875.5|40899.6|40879.6|40895.5|40875.5|1
1633023830000|2021-09-30 17:43:50|40897.1|40877.1|40893|40873|40897.1|40877.1|40893|40873|5
1633023840000|2021-09-30 17:44:00|40892.1|40872.1|40892.1|40872.1|40892.1|40872.1|40892.1|40872.1|0
1633023850000|2021-09-30 17:44:10|40885.5|40865.5|40885.5|40865.5|40885.5|40865.5|40882.1|40862.1|4
1633023860000|2021-09-30 17:44:20|40888|40868|40884.6|40864.6|40888|40868|40884.6|40864.6|0
1633023870000|2021-09-30 17:44:30|40885.5|40865.5|40885.5|40865.5|40885.5|40865.5|40884.6|40864.6|1
1633023880000|2021-09-30 17:44:40|40888|40868|40889.6|40869.6|40889.6|40869.6|40888|40868|0
1633023890000|2021-09-30 17:44:50|40887.1|40867.1|40897.1|40877.1|40897.1|40877.1|40887.1|40867.1|13
1633023900000|2021-09-30 17:45:00|40902.1|40882.1|40904.6|40884.6|40904.6|40884.6|40902.1|40882.1|1
1633023910000|2021-09-30 17:45:10|40906.2|40886.2|40907.1|40887.1|40909.6|40889.6|40902.1|40882.1|7
1633023920000|2021-09-30 17:45:20|40908.7|40888.7|40911.2|40891.2|40911.2|40891.2|40907.1|40887.1|4
1633023930000|2021-09-30 17:45:30|40922.8|40902.8|40931.2|40911.2|40931.2|40911.2|40922.8|40902.8|5
1633023940000|2021-09-30 17:45:40|40932.1|40912.1|40937.1|40917.1|40939.6|40919.6|40932.1|40912.1|9
1633023950000|2021-09-30 17:45:50|40934.6|40914.6|40932.1|40912.1|40934.6|40914.6|40932.1|40912.1|3
1633023960000|2021-09-30 17:46:00|40929.6|40909.6|40934.6|40914.6|40934.6|40914.6|40929.6|40909.6|6
1633023970000|2021-09-30 17:46:10|40936.2|40916.2|40946.2|40926.2|40946.2|40926.2|40936.2|40916.2|7
1633023980000|2021-09-30 17:46:20|40947.1|40927.1|40947.1|40927.1|40947.1|40927.1|40947.1|40927.1|0
1633023990000|2021-09-30 17:46:30|40949.6|40929.6|40967.1|40947.1|40969.6|40949.6|40949.6|40929.6|6
1633024000000|2021-09-30 17:46:40|40968|40948|40969.6|40949.6|40969.6|40949.6|40968|40948|9
1633024010000|2021-09-30 17:46:50|40971.2|40951.2|40974.6|40954.6|40976.2|40956.2|40971.2|40951.2|4
1633024020000|2021-09-30 17:47:00|40972.1|40952.1|40968.7|40948.7|40972.1|40952.1|40968.7|40948.7|2
1633024030000|2021-09-30 17:47:10|40967.1|40947.1|40964.6|40944.6|40967.1|40947.1|40962.1|40942.1|2
1633024040000|2021-09-30 17:47:20|40959.6|40939.6|40949.6|40929.6|40959.6|40939.6|40949.6|40929.6|4
1633024050000|2021-09-30 17:47:30|40947.1|40927.1|40939.6|40919.6|40947.1|40927.1|40939.6|40919.6|4
1633024060000|2021-09-30 17:47:40|40940.5|40920.5|40942.1|40922.1|40942.1|40922.1|40940.5|40920.5|9
1633024070000|2021-09-30 17:47:50|40943.7|40923.7|40942.1|40922.1|40944.6|40924.6|40942.1|40922.1|0
1633024080000|2021-09-30 17:48:00|40937.1|40917.1|40932.1|40912.1|40937.1|40917.1|40932.1|40912.1|0
1633024090000|2021-09-30 17:48:10|40934.6|40914.6|40937.1|40917.1|40937.1|40917.1|40934.6|40914.6|0
1633024100000|2021-09-30 17:48:20|40933.7|40913.7|40932.1|40912.1|40933.7|40913.7|40932.1|40912.1|1
1633024110000|2021-09-30 17:48:30|40930.5|40910.5|40922.1|40902.1|40930.5|40910.5|40922.1|40902.1|3
1633024120000|2021-09-30 17:48:40|40920.5|40900.5|40912.1|40892.1|40920.5|40900.5|40912.1|40892.1|1
1633024130000|2021-09-30 17:48:50|40917|40897|40917|40897|40917|40897|40917|40897|8
1633024140000|2021-09-30 17:49:00|40918.7|40898.7|40922.1|40902.1|40922.1|40902.1|40917.1|40897.1|1
1633024150000|2021-09-30 17:49:10|40920.5|40900.5|40918|40898|40920.5|40900.5|40918|40898|0
1633024160000|2021-09-30 17:49:20|40917.1|40897.1|40922.1|40902.1|40922.1|40902.1|40917.1|40897.1|2
1633024180000|2021-09-30 17:49:40|40918.9|40898.9|40917.1|40897.1|40922.1|40902.1|40917.1|40897.1|0
1633024190000|2021-09-30 17:49:50|40919.6|40899.6|40928.7|40908.7|40928.7|40908.7|40919.6|40899.6|5
1633024200000|2021-09-30 17:50:00|40932.1|40912.1|40929.6|40909.6|40932.1|40912.1|40929.6|40909.6|8
1633024210000|2021-09-30 17:50:10|40923.9|40903.9|40922.1|40902.1|40923.9|40903.9|40921.4|40901.4|1
1633024220000|2021-09-30 17:50:20|40920.5|40900.5|40920.5|40900.5|40924.6|40904.6|40919.6|40899.6|0
1633024230000|2021-09-30 17:50:30|40922.1|40902.1|40919.6|40899.6|40922.1|40902.1|40918|40898|1
1633024240000|2021-09-30 17:50:40|40918.7|40898.7|40919.6|40899.6|40919.6|40899.6|40917.1|40897.1|0
1633024250000|2021-09-30 17:50:50|40921.2|40901.2|40922.1|40902.1|40922.1|40902.1|40921.2|40901.2|3
1633024270000|2021-09-30 17:51:10|40919.6|40899.6|40918.7|40898.7|40919.6|40899.6|40917|40897|8
1633024280000|2021-09-30 17:51:20|40916.2|40896.2|40897.1|40877.1|40916.2|40896.2|40893.7|40873.7|3
1633024290000|2021-09-30 17:51:30|40898.7|40878.7|40898.7|40878.7|40898.7|40878.7|40898.7|40878.7|1
1633024300000|2021-09-30 17:51:40|40899.6|40879.6|40902.1|40882.1|40902.1|40882.1|40899.6|40879.6|8
1633024310000|2021-09-30 17:51:50|40904.6|40884.6|40907.1|40887.1|40907.1|40887.1|40904.6|40884.6|1
1633024320000|2021-09-30 17:52:00|40904.6|40884.6|40898.9|40878.9|40913|40893|40898.9|40878.9|9
1633024330000|2021-09-30 17:52:10|40897.1|40877.1|40902.1|40882.1|40902.1|40882.1|40895.5|40875.5|1
1633024340000|2021-09-30 17:52:20|40904.6|40884.6|40910.5|40890.5|40910.5|40890.5|40904.6|40884.6|17
1633024350000|2021-09-30 17:52:30|40909.6|40889.6|40909.6|40889.6|40909.6|40889.6|40909.6|40889.6|1
1633024360000|2021-09-30 17:52:40|40911.2|40891.2|40914.6|40894.6|40914.6|40894.6|40911.2|40891.2|2
1633024370000|2021-09-30 17:52:50|40909.6|40889.6|40909.6|40889.6|40909.6|40889.6|40908|40888|0
1633024380000|2021-09-30 17:53:00|40907.1|40887.1|40914.6|40894.6|40914.6|40894.6|40907.1|40887.1|1
1633024390000|2021-09-30 17:53:10|40919.6|40899.6|40919.6|40899.6|40919.6|40899.6|40919.6|40899.6|0
1633024400000|2021-09-30 17:53:20|40918.7|40898.7|40917.1|40897.1|40919.6|40899.6|40917.1|40897.1|8
1633024410000|2021-09-30 17:53:30|40912.3|40892.3|40912.1|40892.1|40913.9|40893.9|40909.6|40889.6|24
1633024420000|2021-09-30 17:53:40|40909.6|40889.6|40909.6|40889.6|40912.1|40892.1|40909.6|40889.6|1
1633024430000|2021-09-30 17:53:50|40910.5|40890.5|40919.6|40899.6|40919.6|40899.6|40910.5|40890.5|1
1633024440000|2021-09-30 17:54:00|40922.1|40902.1|40923.7|40903.7|40923.7|40903.7|40922.1|40902.1|3
1633024450000|2021-09-30 17:54:10|40926.2|40906.2|40927.1|40907.1|40928.7|40908.7|40926.2|40906.2|10
1633024460000|2021-09-30 17:54:20|40915.5|40895.5|40919.6|40899.6|40922.1|40902.1|40914.6|40894.6|13
1633024470000|2021-09-30 17:54:30|40918|40898|40919.6|40899.6|40919.6|40899.6|40917.1|40897.1|5
1633024480000|2021-09-30 17:54:40|40917.1|40897.1|40917.1|40897.1|40922.1|40902.1|40917.1|40897.1|7
1633024490000|2021-09-30 17:54:50|40922.1|40902.1|40917.1|40897.1|40922.1|40902.1|40917.1|40897.1|4
1633024500000|2021-09-30 17:55:00|40918.7|40898.7|40914.6|40894.6|40918.7|40898.7|40913.9|40893.9|3
1633024510000|2021-09-30 17:55:10|40912.1|40892.1|40912.1|40892.1|40912.1|40892.1|40912.1|40892.1|3
1633024520000|2021-09-30 17:55:20|40914.6|40894.6|40919.6|40899.6|40919.6|40899.6|40914.6|40894.6|1
1633024530000|2021-09-30 17:55:30|40920.5|40900.5|40922.1|40902.1|40922.1|40902.1|40920.5|40900.5|4
1633024540000|2021-09-30 17:55:40|40921.2|40901.2|40927.1|40907.1|40927.1|40907.1|40919.6|40899.6|4
1633024550000|2021-09-30 17:55:50|40928.7|40908.7|40928|40908|40932.1|40912.1|40928|40908|9
1633024560000|2021-09-30 17:56:00|||||||||1
1633024570000|2021-09-30 17:56:10|40929.6|40909.6|40930.5|40910.5|40932.1|40912.1|40929.6|40909.6|5
1633024580000|2021-09-30 17:56:20|40929.6|40909.6|40929.6|40909.6|40929.6|40909.6|40929.6|40909.6|1
1633024590000|2021-09-30 17:56:30|40928.7|40908.7|40929.6|40909.6|40929.6|40909.6|40928.7|40908.7|1
1633024600000|2021-09-30 17:56:40|40931.2|40911.2|40932.1|40912.1|40933|40913|40931.2|40911.2|9
1633024610000|2021-09-30 17:56:50|40931.2|40911.2|40931.2|40911.2|40931.2|40911.2|40931.2|40911.2|2
1633024620000|2021-09-30 17:57:00|40932.8|40912.8|40937.1|40917.1|40937.1|40917.1|40932.8|40912.8|7
1633024630000|2021-09-30 17:57:10|40939.6|40919.6|40942.1|40922.1|40942.1|40922.1|40939.6|40919.6|4
1633024640000|2021-09-30 17:57:20|40943.7|40923.7|40942.1|40922.1|40943.7|40923.7|40942.1|40922.1|1
1633024650000|2021-09-30 17:57:30|40941.2|40921.2|40945.3|40925.3|40945.3|40925.3|40938.7|40918.7|5
1633024670000|2021-09-30 17:57:50|40943.7|40923.7|40945.3|40925.3|40946.2|40926.2|40941.2|40921.2|6
1633024680000|2021-09-30 17:58:00|40941.2|40921.2|40941.2|40921.2|40945.3|40925.3|40941.2|40921.2|6
1633024690000|2021-09-30 17:58:10|40943.7|40923.7|40946.2|40926.2|40946.2|40926.2|40943.7|40923.7|2
1633024700000|2021-09-30 17:58:20|40948.7|40928.7|40951.9|40931.9|40951.9|40931.9|40948.7|40928.7|2
1633024720000|2021-09-30 17:58:40|40948.7|40928.7|40943.7|40923.7|40948.7|40928.7|40943.7|40923.7|7
1633024730000|2021-09-30 17:58:50|40941.9|40921.9|40940.3|40920.3|40941.9|40921.9|40940.3|40920.3|0
1633024740000|2021-09-30 17:59:00|40939.4|40919.4|40936|40916|40939.4|40919.4|40936|40916|5
1633024750000|2021-09-30 17:59:10|40935.2|40915.2|40935.2|40915.2|40935.2|40915.2|40935.2|40915.2|0
1633024760000|2021-09-30 17:59:20|40934.4|40914.4|40935.3|40915.3|40935.3|40915.3|40932.8|40912.8|0
1633024770000|2021-09-30 17:59:30|||||||||3
1633024790000|2021-09-30 17:59:50|40932.8|40912.8|40935.3|40915.3|40935.3|40915.3|40932.8|40912.8|7
1633024800000|2021-09-30 18:00:00|40938.5|40918.5|40944.4|40924.4|40946.9|40926.9|40938.5|40918.5|5
1633024810000|2021-09-30 18:00:10|40942.8|40922.8|40942.8|40922.8|40942.8|40922.8|40942.8|40922.8|0
1633024830000|2021-09-30 18:00:30|40945.3|40925.3|40959.4|40939.4|40959.4|40939.4|40945.3|40925.3|7
1633024840000|2021-09-30 18:00:40|40958.5|40938.5|40965.3|40945.3|40965.3|40945.3|40955.3|40935.3|15
1633024850000|2021-09-30 18:00:50|40966.9|40946.9|40962.8|40942.8|40967.8|40947.8|40960.3|40940.3|9
1633024860000|2021-09-30 18:01:00|40961.9|40941.9|40931.2|40911.2|40961.9|40941.9|40931.2|40911.2|16
1633024870000|2021-09-30 18:01:10|40928.7|40908.7|40915.3|40895.3|40928.7|40908.7|40915.3|40895.3|9
1633024880000|2021-09-30 18:01:20|40911.9|40891.9|40902.8|40882.8|40911.9|40891.9|40901.2|40881.2|5
1633024890000|2021-09-30 18:01:30|40901.2|40881.2|40892.8|40872.8|40901.2|40881.2|40889.4|40869.4|20
1633024910000|2021-09-30 18:01:50|40897.1|40877.1|40905.3|40885.3|40905.3|40885.3|40897.1|40877.1|1
1633024920000|2021-09-30 18:02:00|40908.5|40888.5|40914.4|40894.4|40914.4|40894.4|40908.5|40888.5|7
1633024940000|2021-09-30 18:02:20|40918.7|40898.7|40920.3|40900.3|40920.3|40900.3|40918.7|40898.7|0
1633024960000|2021-09-30 18:02:40|40921.9|40901.9|40926.9|40906.9|40926.9|40906.9|40921.9|40901.9|3
1633024970000|2021-09-30 18:02:50|40933.5|40913.5|40940.3|40920.3|40940.3|40920.3|40933.5|40913.5|2
1633024980000|2021-09-30 18:03:00|40941.9|40921.9|40940.3|40920.3|40941.9|40921.9|40940.3|40920.3|3
1633025020000|2021-09-30 18:03:40|||||||||2
1633025030000|2021-09-30 18:03:50|40942.8|40922.8|40942.8|40922.8|40947.8|40927.8|40940.3|40920.3|7
1633025040000|2021-09-30 18:04:00|40945.3|40925.3|40940.3|40920.3|40945.3|40925.3|40940.3|40920.3|1
1633025050000|2021-09-30 18:04:10|40945.3|40925.3|40940.3|40920.3|40945.3|40925.3|40940.3|40920.3|1
1633025060000|2021-09-30 18:04:20|40941.9|40921.9|40940.3|40920.3|40942.8|40922.8|40940.3|40920.3|1
1633025070000|2021-09-30 18:04:30|40941.9|40921.9|40945.3|40925.3|40945.3|40925.3|40941.9|40921.9|0
1633025100000|2021-09-30 18:05:00|40946.9|40926.9|40954.4|40934.4|40956|40936|40946.9|40926.9|8
1633025110000|2021-09-30 18:05:10|40951.9|40931.9|40950.3|40930.3|40951.9|40931.9|40950.3|40930.3|5
1633025130000|2021-09-30 18:05:30|40951.2|40931.2|40955.3|40935.3|40955.3|40935.3|40951.2|40931.2|1
1633025140000|2021-09-30 18:05:40|40957.8|40937.8|40957.8|40937.8|40957.8|40937.8|40957.8|40937.8|1
1633025150000|2021-09-30 18:05:50|40955.3|40935.3|40955.3|40935.3|40955.3|40935.3|40955.3|40935.3|2
1633025160000|2021-09-30 18:06:00|40953.7|40933.7|40950.3|40930.3|40953.7|40933.7|40950.3|40930.3|0
1633025180000|2021-09-30 18:06:20|40949.4|40929.4|40937.1|40917.1|40949.4|40929.4|40937.1|40917.1|3
1633025190000|2021-09-30 18:06:30|40938.7|40918.7|40935.3|40915.3|40938.7|40918.7|40935.3|40915.3|5
1633025200000|2021-09-30 18:06:40|40936.9|40916.9|40940.3|40920.3|40940.3|40920.3|40936.9|40916.9|0
1633025210000|2021-09-30 18:06:50|40946.9|40926.9|40950.3|40930.3|40950.3|40930.3|40945.3|40925.3|3
1633025220000|2021-09-30 18:07:00|40948.7|40928.7|40950.3|40930.3|40951.9|40931.9|40947.8|40927.8|1
1633025230000|2021-09-30 18:07:10|40951.2|40931.2|40955.3|40935.3|40955.3|40935.3|40951.2|40931.2|0
1633025240000|2021-09-30 18:07:20|40957.8|40937.8|40957.8|40937.8|40957.8|40937.8|40957.8|40937.8|8
1633025250000|2021-09-30 18:07:30|40960.3|40940.3|40962.8|40942.8|40962.8|40942.8|40960.3|40940.3|1
1633025260000|2021-09-30 18:07:40|40960.3|40940.3|40960.3|40940.3|40960.3|40940.3|40960.3|40940.3|1
1633025280000|2021-09-30 18:08:00|40958.7|40938.7|40960.3|40940.3|40960.3|40940.3|40958.7|40938.7|1
1633025290000|2021-09-30 18:08:10|40958.7|40938.7|40958.7|40938.7|40958.7|40938.7|40958.7|40938.7|0
1633025300000|2021-09-30 18:08:20|40959.4|40939.4|40960.3|40940.3|40960.3|40940.3|40959.4|40939.4|0
1633025310000|2021-09-30 18:08:30|40962.8|40942.8|40962.8|40942.8|40962.8|40942.8|40962.8|40942.8|4
1633025320000|2021-09-30 18:08:40|40967.8|40947.8|40967.8|40947.8|40970.3|40950.3|40967.8|40947.8|3
1633025330000|2021-09-30 18:08:50|40970.3|40950.3|40972.8|40952.8|40972.8|40952.8|40967.8|40947.8|5
1633025340000|2021-09-30 18:09:00|40971.2|40951.2|40971.2|40951.2|40972.8|40952.8|40971.2|40951.2|6
1633025350000|2021-09-30 18:09:10|40970.3|40950.3|40975.3|40955.3|40976.2|40956.2|40970.3|40950.3|1
1633025360000|2021-09-30 18:09:20|40978.5|40958.5|40982.8|40962.8|40982.8|40962.8|40978.5|40958.5|0
1633025370000|2021-09-30 18:09:30|40985.3|40965.3|40992.1|40972.1|40992.1|40972.1|40985.3|40965.3|8
1633025380000|2021-09-30 18:09:40|40995.3|40975.3|40997.8|40977.8|40997.8|40977.8|40995.3|40975.3|3
1633025390000|2021-09-30 18:09:50|41001.2|40981.2|41002.8|40982.8|41002.8|40982.8|41001.2|40981.2|1
1633025400000|2021-09-30 18:10:00|41001.2|40981.2|41000.3|40980.3|41005.3|40985.3|41000.3|40980.3|7
1633025410000|2021-09-30 18:10:10|40998.7|40978.7|40995.3|40975.3|40998.7|40978.7|40995.3|40975.3|63
1633025420000|2021-09-30 18:10:20|40996.2|40976.2|40996.2|40976.2|40996.2|40976.2|40996.2|40976.2|2
1633025430000|2021-09-30 18:10:30|40997.8|40977.8|40990.3|40970.3|40997.8|40977.8|40990.3|40970.3|5
1633025440000|2021-09-30 18:10:40|40989.4|40969.4|40990.3|40970.3|40990.3|40970.3|40985.3|40965.3|15
1633025450000|2021-09-30 18:10:50|40996|40976|40999.4|40979.4|40999.4|40979.4|40993.5|40973.5|10
1633025460000|2021-09-30 18:11:00|41000.3|40980.3|40996.2|40976.2|41000.3|40980.3|40996.2|40976.2|5
1633025470000|2021-09-30 18:11:10|40994.6|40974.6|40990.3|40970.3|40994.6|40974.6|40990.3|40970.3|1
1633025480000|2021-09-30 18:11:20|40988.7|40968.7|40990.3|40970.3|40990.3|40970.3|40985.3|40965.3|4
1633025500000|2021-09-30 18:11:40|40992.8|40972.8|40990.3|40970.3|40992.8|40972.8|40990.3|40970.3|0
1633025510000|2021-09-30 18:11:50|40987.1|40967.1|40985.3|40965.3|40987.8|40967.8|40985.3|40965.3|1
1633025520000|2021-09-30 18:12:00|40987.8|40967.8|40987.8|40967.8|40987.8|40967.8|40987.8|40967.8|0
1633025530000|2021-09-30 18:12:10|40985.3|40965.3|40985.3|40965.3|40987.8|40967.8|40985.3|40965.3|0
1633025540000|2021-09-30 18:12:20|40989.4|40969.4|40990.3|40970.3|40990.3|40970.3|40989.4|40969.4|2
1633025550000|2021-09-30 18:12:30|40992.8|40972.8|40992.8|40972.8|40992.8|40972.8|40992.8|40972.8|1
1633025560000|2021-09-30 18:12:40|40995.3|40975.3|40997.8|40977.8|40997.8|40977.8|40995.3|40975.3|0
1633025570000|2021-09-30 18:12:50|41000.3|40980.3|41006.9|40986.9|41006.9|40986.9|41000.3|40980.3|5
1633025580000|2021-09-30 18:13:00|41004.4|40984.4|41012.8|40992.8|41012.8|40992.8|41004.4|40984.4|7
1633025590000|2021-09-30 18:13:10|41011.2|40991.2|41012.8|40992.8|41012.8|40992.8|41010.3|40990.3|0
1633025610000|2021-09-30 18:13:30|41011.9|40991.9|41006.2|40986.2|41011.9|40991.9|41006.2|40986.2|1
1633025620000|2021-09-30 18:13:40|41010.3|40990.3|41005.3|40985.3|41010.3|40990.3|41005.3|40985.3|0
1633025630000|2021-09-30 18:13:50|41007.8|40987.8|41005.3|40985.3|41010.3|40990.3|41005.3|40985.3|1
1633025640000|2021-09-30 18:14:00|41010.3|40990.3|41005.3|40985.3|41010.3|40990.3|41005.3|40985.3|2
1633025660000|2021-09-30 18:14:20|41002.8|40982.8|41002.8|40982.8|41002.8|40982.8|41002.8|40982.8|1
1633025670000|2021-09-30 18:14:30|||||||||1
1633025690000|2021-09-30 18:14:50|41004.4|40984.4|41005.3|40985.3|41006.9|40986.9|41004.4|40984.4|8
1633025700000|2021-09-30 18:15:00|41007.8|40987.8|41005.3|40985.3|41007.8|40987.8|41005.3|40985.3|2
1633025710000|2021-09-30 18:15:10|||||||||1
1633025720000|2021-09-30 18:15:20|41000.3|40980.3|40995.3|40975.3|41000.3|40980.3|40995.3|40975.3|0
1633025730000|2021-09-30 18:15:30|40993.7|40973.7|40990.3|40970.3|40993.7|40973.7|40990.3|40970.3|3
1633025740000|2021-09-30 18:15:40|40995.3|40975.3|40988.7|40968.7|40995.3|40975.3|40988.7|40968.7|3
1633025750000|2021-09-30 18:15:50|40987.8|40967.8|40978.7|40958.7|40987.8|40967.8|40976.2|40956.2|6
1633025780000|2021-09-30 18:16:20|40981.9|40961.9|40986.9|40966.9|40986.9|40966.9|40981.9|40961.9|3
1633025790000|2021-09-30 18:16:30|40987.8|40967.8|40989.4|40969.4|40989.4|40969.4|40987.8|40967.8|0
1633025800000|2021-09-30 18:16:40|40986.9|40966.9|40986.9|40966.9|40986.9|40966.9|40982.8|40962.8|1
1633025810000|2021-09-30 18:16:50|40986.2|40966.2|40985.3|40965.3|40986.2|40966.2|40982.8|40962.8|0
1633025820000|2021-09-30 18:17:00|40982.8|40962.8|40987.8|40967.8|40987.8|40967.8|40982.8|40962.8|2
1633025830000|2021-09-30 18:17:10|40986.9|40966.9|40985.3|40965.3|40986.9|40966.9|40982.8|40962.8|4
1633025840000|2021-09-30 18:17:20|40987.8|40967.8|40987.8|40967.8|40987.8|40967.8|40987.8|40967.8|1
1633025850000|2021-09-30 18:17:30|40988.7|40968.7|40988.7|40968.7|40988.7|40968.7|40988.7|40968.7|2
1633025870000|2021-09-30 18:17:50|40991.2|40971.2|40992.8|40972.8|40992.8|40972.8|40991.2|40971.2|2
1633025880000|2021-09-30 18:18:00|40995.3|40975.3|40997.8|40977.8|40997.8|40977.8|40995.3|40975.3|2
1633025890000|2021-09-30 18:18:10|41000.3|40980.3|40997.8|40977.8|41000.3|40980.3|40997.8|40977.8|0
1633025900000|2021-09-30 18:18:20|40999.4|40979.4|41000.3|40980.3|41000.3|40980.3|40997.8|40977.8|1
1633025920000|2021-09-30 18:18:40|40997.1|40977.1|40997.1|40977.1|40997.1|40977.1|40997.1|40977.1|4
1633025930000|2021-09-30 18:18:50|40995.3|40975.3|40993.7|40973.7|40995.3|40975.3|40993.7|40973.7|2
1633025950000|2021-09-30 18:19:10|40991.2|40971.2|40989.4|40969.4|40991.2|40971.2|40989.4|40969.4|1
1633025960000|2021-09-30 18:19:20|40987.8|40967.8|40982.8|40962.8|40987.8|40967.8|40982.8|40962.8|4
1633025990000|2021-09-30 18:19:50|40977.8|40957.8|40975.3|40955.3|40977.8|40957.8|40975.3|40955.3|2
1633026000000|2021-09-30 18:20:00|40976.9|40956.9|40982.8|40962.8|40982.8|40962.8|40976.9|40956.9|1
1633026010000|2021-09-30 18:20:10|40985.3|40965.3|40982.8|40962.8|40985.3|40965.3|40982.8|40962.8|0
1633026020000|2021-09-30 18:20:20|40984.4|40964.4|40982.8|40962.8|40985.3|40965.3|40982.8|40962.8|0
1633026030000|2021-09-30 18:20:30|40981.2|40961.2|40980.3|40960.3|40981.2|40961.2|40980.3|40960.3|1
1633026040000|2021-09-30 18:20:40|40981.9|40961.9|40980.3|40960.3|40982.8|40962.8|40980.3|40960.3|0
1633026050000|2021-09-30 18:20:50|40982.8|40962.8|40980.3|40960.3|40985.3|40965.3|40980.3|40960.3|0
1633026060000|2021-09-30 18:21:00|40983.7|40963.7|40985.3|40965.3|40987.8|40967.8|40983.7|40963.7|0
1633026070000|2021-09-30 18:21:10|40987.8|40967.8|40985.3|40965.3|40987.8|40967.8|40982.8|40962.8|0
1633026080000|2021-09-30 18:21:20|40982.8|40962.8|40982.8|40962.8|40985.3|40965.3|40982.8|40962.8|2
1633026090000|2021-09-30 18:21:30|40979.6|40959.6|40978.7|40958.7|40979.6|40959.6|40977.1|40957.1|1
1633026100000|2021-09-30 18:21:40|40977.1|40957.1|40970.3|40950.3|40977.8|40957.8|40970.3|40950.3|1
1633026110000|2021-09-30 18:21:50|40972.8|40952.8|40975.3|40955.3|40975.3|40955.3|40972.8|40952.8|0
1633026120000|2021-09-30 18:22:00|40972.8|40952.8|40977.8|40957.8|40977.8|40957.8|40972.8|40952.8|1
1633026130000|2021-09-30 18:22:10|40975.3|40955.3|40977.8|40957.8|40977.8|40957.8|40975.3|40955.3|2
1633026150000|2021-09-30 18:22:30|||||||||2
1633026160000|2021-09-30 18:22:40|||||||||1
1633026180000|2021-09-30 18:23:00|40975.3|40955.3|40975.3|40955.3|40975.3|40955.3|40975.3|40955.3|2
1633026190000|2021-09-30 18:23:10|||||||||2
1633026200000|2021-09-30 18:23:20|40973.7|40953.7|40975.3|40955.3|40975.3|40955.3|40971.9|40951.9|0
1633026210000|2021-09-30 18:23:30|40972.1|40952.1|40975.3|40955.3|40975.3|40955.3|40970.3|40950.3|0
1633026220000|2021-09-30 18:23:40|40976.9|40956.9|40977.8|40957.8|40977.8|40957.8|40976.9|40956.9|3
1633026230000|2021-09-30 18:23:50|40980.3|40960.3|40982.8|40962.8|40982.8|40962.8|40980.3|40960.3|8
1633026240000|2021-09-30 18:24:00|40985.3|40965.3|40985.3|40965.3|40985.3|40965.3|40985.3|40965.3|6
1633026250000|2021-09-30 18:24:10|40986.9|40966.9|40993.7|40973.7|40993.7|40973.7|40986.9|40966.9|12
1633026260000|2021-09-30 18:24:20|40994.4|40974.4|40995.3|40975.3|40995.3|40975.3|40992.8|40972.8|2
1633026270000|2021-09-30 18:24:30|40992.8|40972.8|40995.3|40975.3|40995.3|40975.3|40992.8|40972.8|2
1633026280000|2021-09-30 18:24:40|40997.8|40977.8|40997.8|40977.8|40997.8|40977.8|40997.8|40977.8|1
1633026290000|2021-09-30 18:24:50|40999.4|40979.4|40999.4|40979.4|40999.4|40979.4|40999.4|40979.4|0
1633026300000|2021-09-30 18:25:00|41000.3|40980.3|41002.8|40982.8|41002.8|40982.8|41000.3|40980.3|1
1633026310000|2021-09-30 18:25:10|41004.4|40984.4|41001.2|40981.2|41004.4|40984.4|41001.2|40981.2|2
1633026320000|2021-09-30 18:25:20|41000.3|40980.3|40997.8|40977.8|41000.3|40980.3|40997.8|40977.8|1
1633026330000|2021-09-30 18:25:30|41000.3|40980.3|41000.3|40980.3|41000.3|40980.3|40997.8|40977.8|2
1633026340000|2021-09-30 18:25:40|41001.9|40981.9|41002.8|40982.8|41005.3|40985.3|41001.9|40981.9|1
1633026350000|2021-09-30 18:25:50|41004.4|40984.4|41005.3|40985.3|41007.8|40987.8|41004.4|40984.4|0
1633026360000|2021-09-30 18:26:00|41003.7|40983.7|40995.3|40975.3|41003.7|40983.7|40995.3|40975.3|1
1633026380000|2021-09-30 18:26:20|||||||||1
1633026390000|2021-09-30 18:26:30|40993.7|40973.7|40988.7|40968.7|40993.7|40973.7|40988.7|40968.7|4
1633026400000|2021-09-30 18:26:40|40980.1|40960.1|40975.3|40955.3|40980.1|40960.1|40975.3|40955.3|0
1633026410000|2021-09-30 18:26:50|40976.9|40956.9|40980.3|40960.3|40980.3|40960.3|40976.9|40956.9|2
1633026420000|2021-09-30 18:27:00|40985.3|40965.3|40982.8|40962.8|40985.3|40965.3|40982.8|40962.8|2
1633026430000|2021-09-30 18:27:10|40983.7|40963.7|40980.3|40960.3|40983.7|40963.7|40980.3|40960.3|0
1633026440000|2021-09-30 18:27:20|40981.9|40961.9|40985.3|40965.3|40985.3|40965.3|40981.9|40961.9|0
1633026480000|2021-09-30 18:28:00|40988.7|40968.7|40990.3|40970.3|40990.3|40970.3|40988.7|40968.7|2
1633026490000|2021-09-30 18:28:10|40985.3|40965.3|40987.8|40967.8|40987.8|40967.8|40985.3|40965.3|2
1633026540000|2021-09-30 18:29:00|40988.7|40968.7|40988.7|40968.7|40988.7|40968.7|40988.7|40968.7|1
1633026550000|2021-09-30 18:29:10|40990.3|40970.3|40995.3|40975.3|40995.3|40975.3|40990.3|40970.3|1
1633026560000|2021-09-30 18:29:20|40996.9|40976.9|41005.3|40985.3|41005.3|40985.3|40996.9|40976.9|1
1633026580000|2021-09-30 18:29:40|41007.8|40987.8|41007.8|40987.8|41010.3|40990.3|41007.8|40987.8|2
1633026590000|2021-09-30 18:29:50|41011.9|40991.9|41020.3|41000.3|41020.3|41000.3|41011.9|40991.9|3
1633026600000|2021-09-30 18:30:00|41022.8|41002.8|41025.3|41005.3|41025.3|41005.3|41020.3|41000.3|11
1633026610000|2021-09-30 18:30:10|41023.7|41003.7|41022.8|41002.8|41025.3|41005.3|41022.8|41002.8|4
1633026620000|2021-09-30 18:30:20|41024.4|41004.4|41027.8|41007.8|41027.8|41007.8|41024.4|41004.4|5
1633026630000|2021-09-30 18:30:30|41029.4|41009.4|41027.8|41007.8|41032.8|41012.8|41027.8|41007.8|8
1633026640000|2021-09-30 18:30:40|41026.9|41006.9|41025.3|41005.3|41026.9|41006.9|41025.3|41005.3|1
1633026660000|2021-09-30 18:31:00|41023.7|41003.7|41025.3|41005.3|41025.3|41005.3|41020.3|41000.3|4
1633026670000|2021-09-30 18:31:10|41026.9|41006.9|41027.8|41007.8|41027.8|41007.8|41026.9|41006.9|4
1633026680000|2021-09-30 18:31:20|41026.2|41006.2|41025.3|41005.3|41026.2|41006.2|41025.3|41005.3|1
1633026700000|2021-09-30 18:31:40|41028.7|41008.7|41028.7|41008.7|41028.7|41008.7|41028.7|41008.7|0
1633026710000|2021-09-30 18:31:50|41027.8|41007.8|41027.8|41007.8|41027.8|41007.8|41027.8|41007.8|1
1633026720000|2021-09-30 18:32:00|41026.2|41006.2|41026.9|41006.9|41027.8|41007.8|41025.3|41005.3|3
1633026730000|2021-09-30 18:32:10|41027.8|41007.8|41027.8|41007.8|41027.8|41007.8|41027.8|41007.8|0
1633026740000|2021-09-30 18:32:20|||||||||1
1633026770000|2021-09-30 18:32:50|41030.3|41010.3|41030.3|41010.3|41030.3|41010.3|41030.3|41010.3|1
1633026780000|2021-09-30 18:33:00|41031.2|41011.2|41034.4|41014.4|41034.4|41014.4|41031.2|41011.2|2
1633026790000|2021-09-30 18:33:10|41035.3|41015.3|41035.3|41015.3|41035.3|41015.3|41035.3|41015.3|2
1633026800000|2021-09-30 18:33:20|41028.7|41008.7|41028.7|41008.7|41028.7|41008.7|41028.7|41008.7|3
1633026810000|2021-09-30 18:33:30|41023.7|41003.7|41025.3|41005.3|41025.3|41005.3|41023.7|41003.7|2
1633026820000|2021-09-30 18:33:40|||||||||1
1633026840000|2021-09-30 18:34:00|||||||||1
1633026850000|2021-09-30 18:34:10|41037.8|41017.8|41046|41026|41046|41026|41037.8|41017.8|22
1633026860000|2021-09-30 18:34:20|41045.1|41025.1|41048.5|41028.5|41048.5|41028.5|41043.5|41023.5|1
1633026880000|2021-09-30 18:34:40|41051|41031|41053.5|41033.5|41053.5|41033.5|41051|41031|7
1633026900000|2021-09-30 18:35:00|41051.9|41031.9|41051.9|41031.9|41051.9|41031.9|41051.9|41031.9|6
1633026910000|2021-09-30 18:35:10|41048.5|41028.5|41038.5|41018.5|41048.5|41028.5|41038.5|41018.5|12
1633026920000|2021-09-30 18:35:20|41035.1|41015.1|41031|41011|41035.1|41015.1|41031|41011|1
1633026930000|2021-09-30 18:35:30|41036|41016|41034.4|41014.4|41038.5|41018.5|41034.4|41014.4|13
1633026940000|2021-09-30 18:35:40|41028.5|41008.5|41028.5|41008.5|41028.5|41008.5|41028.5|41008.5|1
1633026960000|2021-09-30 18:36:00|41021.9|41001.9|41021.9|41001.9|41021.9|41001.9|41021.9|41001.9|1
1633026970000|2021-09-30 18:36:10|41016.7|40996.7|41003.5|40983.5|41016.7|40996.7|41003.5|40983.5|8
1633026980000|2021-09-30 18:36:20|41006|40986|41006|40986|41006|40986|41006|40986|2
1633026990000|2021-09-30 18:36:30|41006.9|40986.9|41008.5|40988.5|41008.5|40988.5|41006.9|40986.9|3
1633027020000|2021-09-30 18:37:00|||||||||1
1633027040000|2021-09-30 18:37:20|41006|40986|41006|40986|41006|40986|40999.4|40979.4|8
1633027050000|2021-09-30 18:37:30|||||||||1
1633027060000|2021-09-30 18:37:40|41003.5|40983.5|41003.5|40983.5|41003.5|40983.5|41003.5|40983.5|0
1633027070000|2021-09-30 18:37:50|||||||||1
1633027080000|2021-09-30 18:38:00|41006|40986|41006|40986|41006|40986|41006|40986|0
1633027090000|2021-09-30 18:38:10|41008.5|40988.5|41008.5|40988.5|41008.5|40988.5|41008.5|40988.5|3
1633027110000|2021-09-30 18:38:30|||||||||1
1633027130000|2021-09-30 18:38:50|||||||||2
1633027140000|2021-09-30 18:39:00|41006|40986|41001|40981|41006|40986|41001|40981|2
1633027150000|2021-09-30 18:39:10|||||||||1
1633027160000|2021-09-30 18:39:20|40998.5|40978.5|40998.5|40978.5|40998.5|40978.5|40998.5|40978.5|0
1633027170000|2021-09-30 18:39:30|40997.6|40977.6|40990.1|40970.1|40997.6|40977.6|40990.1|40970.1|4
1633027180000|2021-09-30 18:39:40|40986|40966|40981.9|40961.9|40986|40966|40981.9|40961.9|9
1633027200000|2021-09-30 18:40:00|40981|40961|40983.5|40963.5|40983.5|40963.5|40981|40961|7
1633027210000|2021-09-30 18:40:10|40986|40966|40986|40966|40986|40966|40986|40966|0
1633027240000|2021-09-30 18:40:40|40993.5|40973.5|40993.5|40973.5|40993.5|40973.5|40993.5|40973.5|1
1633027250000|2021-09-30 18:40:50|41002.6|40982.6|41009.4|40989.4|41009.4|40989.4|41002.6|40982.6|3
1633027260000|2021-09-30 18:41:00|41011|40991|41011|40991|41011|40991|41011|40991|1
1633027280000|2021-09-30 18:41:20|41016|40996|41021|41001|41021|41001|41016|40996|4
1633027290000|2021-09-30 18:41:30|41023.5|41003.5|41028.5|41008.5|41028.5|41008.5|41023.5|41003.5|2
1633027300000|2021-09-30 18:41:40|41031|41011|41036|41016|41036|41016|41031|41011|5
1633027310000|2021-09-30 18:41:50|41040.1|41020.1|41046|41026|41046|41026|41040.1|41020.1|5
1633027320000|2021-09-30 18:42:00|41044.4|41024.4|41043.5|41023.5|41044.4|41024.4|41043.5|41023.5|2
1633027330000|2021-09-30 18:42:10|41041|41021|41038.5|41018.5|41041|41021|41038.5|41018.5|0
1633027340000|2021-09-30 18:42:20|41039.4|41019.4|41036|41016|41041|41021|41036|41016|6
1633027350000|2021-09-30 18:42:30|41035.1|41015.1|41033.5|41013.5|41035.1|41015.1|41033.5|41013.5|0
1633027360000|2021-09-30 18:42:40|41032.6|41012.6|41031|41011|41032.6|41012.6|41031|41011|1
1633027370000|2021-09-30 18:42:50|41028.5|41008.5|41028.5|41008.5|41028.5|41008.5|41028.5|41008.5|0
1633027380000|2021-09-30 18:43:00|||||||||2
1633027390000|2021-09-30 18:43:10|41025.3|41005.3|41023.5|41003.5|41025.3|41005.3|41023.5|41003.5|6
1633027400000|2021-09-30 18:43:20|41026|41006|41026|41006|41026|41006|41026|41006|2
1633027410000|2021-09-30 18:43:30|||||||||2
1633027420000|2021-09-30 18:43:40|41021.9|41001.9|41020.3|41000.3|41021.9|41001.9|41017.8|40997.8|43
1633027430000|2021-09-30 18:43:50|41023.5|41003.5|41035.3|41015.3|41035.3|41015.3|41023.5|41003.5|1
1633027440000|2021-09-30 18:44:00|41037.8|41017.8|41037.8|41017.8|41037.8|41017.8|41037.8|41017.8|2
1633027450000|2021-09-30 18:44:10|41038.7|41018.7|41044.4|41024.4|41044.4|41024.4|41038.7|41018.7|2
1633027460000|2021-09-30 18:44:20|41042.8|41022.8|41042.8|41022.8|41042.8|41022.8|41042.8|41022.8|3
1633027470000|2021-09-30 18:44:30|41041.2|41021.2|41037.8|41017.8|41041.2|41021.2|41037.8|41017.8|1
1633027480000|2021-09-30 18:44:40|41038.7|41018.7|41040.3|41020.3|41040.3|41020.3|41037.8|41017.8|0
1633027490000|2021-09-30 18:44:50|||||||||2
1633027500000|2021-09-30 18:45:00|41044.4|41024.4|41047.8|41027.8|41050.3|41030.3|41044.4|41024.4|2
1633027510000|2021-09-30 18:45:10|41046.9|41026.9|41047.8|41027.8|41047.8|41027.8|41045.3|41025.3|2
1633027520000|2021-09-30 18:45:20|41041.9|41021.9|41045.3|41025.3|41045.3|41025.3|41041.9|41021.9|6
1633027540000|2021-09-30 18:45:40|41047.8|41027.8|41047.8|41027.8|41047.8|41027.8|41045.3|41025.3|4
1633027550000|2021-09-30 18:45:50|41045.3|41025.3|41047.8|41027.8|41047.8|41027.8|41045.3|41025.3|1
1633027570000|2021-09-30 18:46:10|41046.2|41026.2|41045.3|41025.3|41046.2|41026.2|41045.3|41025.3|1
1633027580000|2021-09-30 18:46:20|41046.2|41026.2|41049.4|41029.4|41049.4|41029.4|41046.2|41026.2|4
1633027590000|2021-09-30 18:46:30|41050.3|41030.3|41049.4|41029.4|41050.3|41030.3|41049.4|41029.4|2
1633027600000|2021-09-30 18:46:40|41050.3|41030.3|41050.3|41030.3|41050.3|41030.3|41049.4|41029.4|0
1633027610000|2021-09-30 18:46:50|41049.4|41029.4|41050.3|41030.3|41050.3|41030.3|41047.8|41027.8|4
1633027620000|2021-09-30 18:47:00|41047.8|41027.8|41049.4|41029.4|41050.3|41030.3|41047.8|41027.8|6
1633027630000|2021-09-30 18:47:10|41045.3|41025.3|41045.3|41025.3|41045.3|41025.3|41045.3|41025.3|0
1633027650000|2021-09-30 18:47:30|41044.4|41024.4|41039.4|41019.4|41044.4|41024.4|41039.4|41019.4|0
1633027660000|2021-09-30 18:47:40|41040.3|41020.3|41040.3|41020.3|41040.3|41020.3|41040.3|41020.3|1
1633027670000|2021-09-30 18:47:50|41041.9|41021.9|41045.3|41025.3|41045.3|41025.3|41041.9|41021.9|2
1633027690000|2021-09-30 18:48:10|41043.7|41023.7|41047.8|41027.8|41047.8|41027.8|41042.8|41022.8|2
1633027710000|2021-09-30 18:48:30|41045.3|41025.3|41047.8|41027.8|41050.3|41030.3|41045.3|41025.3|0
1633027720000|2021-09-30 18:48:40|41049.4|41029.4|41049.4|41029.4|41049.4|41029.4|41047.8|41027.8|0
1633027730000|2021-09-30 18:48:50|41047.8|41027.8|41046.2|41026.2|41049.4|41029.4|41046.2|41026.2|1
1633027740000|2021-09-30 18:49:00|41045.3|41025.3|41032.8|41012.8|41045.3|41025.3|41032.8|41012.8|3
1633027760000|2021-09-30 18:49:20|41031.9|41011.9|41031.9|41011.9|41032.8|41012.8|41031.9|41011.9|0
1633027770000|2021-09-30 18:49:30|41031.2|41011.2|41034.4|41014.4|41034.4|41014.4|41031.2|41011.2|5
1633027790000|2021-09-30 18:49:50|41038.5|41018.5|41039.4|41019.4|41039.4|41019.4|41038.5|41018.5|0
1633027800000|2021-09-30 18:50:00|41040.3|41020.3|41070.3|41050.3|41070.3|41050.3|41040.3|41020.3|15
1633027810000|2021-09-30 18:50:10|41072|41052|41075.3|41055.3|41077.8|41057.8|41072|41052|2
1633027820000|2021-09-30 18:50:20|41076.9|41056.9|41077.8|41057.8|41077.8|41057.8|41076.2|41056.2|4
1633027830000|2021-09-30 18:50:30|41079.4|41059.4|41082.8|41062.8|41083.7|41063.7|41079.4|41059.4|1
1633027840000|2021-09-30 18:50:40|41077|41057|41069.4|41049.4|41077|41057|41069.4|41049.4|6
1633027850000|2021-09-30 18:50:50|41068.5|41048.5|41069.4|41049.4|41069.4|41049.4|41068.5|41048.5|0
1633027860000|2021-09-30 18:51:00|41068.5|41048.5|41068.5|41048.5|41069.4|41049.4|41068.5|41048.5|0
1633027870000|2021-09-30 18:51:10|41066.9|41046.9|41057|41037|41066.9|41046.9|41057|41037|2
1633027880000|2021-09-30 18:51:20|41055.3|41035.3|41045.3|41025.3|41055.3|41035.3|41045.3|41025.3|2
1633027890000|2021-09-30 18:51:30|41043.5|41023.5|41029.4|41009.4|41043.5|41023.5|41029.4|41009.4|10
1633027900000|2021-09-30 18:51:40|41027.8|41007.8|41027.8|41007.8|41029.4|41009.4|41027.8|41007.8|0
1633027910000|2021-09-30 18:51:50|41026.2|41006.2|41025.3|41005.3|41026.2|41006.2|41023.7|41003.7|3
1633027920000|2021-09-30 18:52:00|41026.9|41006.9|41027.8|41007.8|41027.8|41007.8|41026.9|41006.9|3
1633027930000|2021-09-30 18:52:10|41030.3|41010.3|41030.3|41010.3|41030.3|41010.3|41029.4|41009.4|1
1633027940000|2021-09-30 18:52:20|41027.8|41007.8|41030.3|41010.3|41032.8|41012.8|41027.8|41007.8|4
1633027960000|2021-09-30 18:52:40|41028.7|41008.7|41030.3|41010.3|41030.3|41010.3|41027.8|41007.8|1
1633027970000|2021-09-30 18:52:50|41029.4|41009.4|41027.8|41007.8|41029.4|41009.4|41027.8|41007.8|2
1633027980000|2021-09-30 18:53:00|41026.2|41006.2|41027.8|41007.8|41027.8|41007.8|41026.2|41006.2|3
1633028010000|2021-09-30 18:53:30|41029.4|41009.4|41029.4|41009.4|41029.4|41009.4|41029.4|41009.4|1
1633028020000|2021-09-30 18:53:40|41039.4|41019.4|41043.7|41023.7|41043.7|41023.7|41039.4|41019.4|7
1633028030000|2021-09-30 18:53:50|41042.8|41022.8|41042.8|41022.8|41042.8|41022.8|41042.8|41022.8|3
1633028040000|2021-09-30 18:54:00|41040.3|41020.3|41035.3|41015.3|41040.3|41020.3|41035.3|41015.3|1
1633028050000|2021-09-30 18:54:10|41032.8|41012.8|41032.8|41012.8|41032.8|41012.8|41032.8|41012.8|0
1633028080000|2021-09-30 18:54:40|41030.3|41010.3|41029.4|41009.4|41030.3|41010.3|41029.4|41009.4|2
1633028100000|2021-09-30 18:55:00|41024.4|41004.4|41024.4|41004.4|41025.3|41005.3|41021.9|41001.9|3
1633028110000|2021-09-30 18:55:10|41025.3|41005.3|41024.4|41004.4|41025.3|41005.3|41024.4|41004.4|0
1633028120000|2021-09-30 18:55:20|41025.3|41005.3|41025.3|41005.3|41025.3|41005.3|41024.4|41004.4|0
1633028130000|2021-09-30 18:55:30|41022.8|41002.8|41022.8|41002.8|41022.8|41002.8|41022.8|41002.8|0
1633028140000|2021-09-30 18:55:40|41021.9|41001.9|41020.3|41000.3|41021.9|41001.9|41020.3|41000.3|3
1633028150000|2021-09-30 18:55:50|41022.8|41002.8|41022.8|41002.8|41022.8|41002.8|41022.8|41002.8|0
1633028160000|2021-09-30 18:56:00|41025.3|41005.3|41025.3|41005.3|41025.3|41005.3|41025.3|41005.3|2
1633028180000|2021-09-30 18:56:20|41022.8|41002.8|41021|41001|41022.8|41002.8|41021|41001|5
1633028190000|2021-09-30 18:56:30|41019.4|40999.4|41019.4|40999.4|41020.3|41000.3|41019.4|40999.4|6
1633028200000|2021-09-30 18:56:40|41018.5|40998.5|41019.4|40999.4|41019.4|40999.4|41018.5|40998.5|3
1633028220000|2021-09-30 18:57:00|41021|41001|41021|41001|41021|41001|41021|41001|6
1633028250000|2021-09-30 18:57:30|41023.5|41003.5|41025.3|41005.3|41025.3|41005.3|41023.5|41003.5|0
1633028270000|2021-09-30 18:57:50|41030.3|41010.3|41030.3|41010.3|41030.3|41010.3|41030.3|41010.3|5
1633028280000|2021-09-30 18:58:00|41031.9|41011.9|41032.8|41012.8|41035.3|41015.3|41031.9|41011.9|8
1633028290000|2021-09-30 18:58:10|41034.4|41014.4|41036.1|41016.1|41036.1|41016.1|41034.4|41014.4|0
1633028310000|2021-09-30 18:58:30|41035.3|41015.3|41034.4|41014.4|41035.3|41015.3|41034.4|41014.4|1
1633028320000|2021-09-30 18:58:40|41035.3|41015.3|41039.4|41019.4|41039.4|41019.4|41034.4|41014.4|1
1633028340000|2021-09-30 18:59:00|41037.8|41017.8|41037.8|41017.8|41037.8|41017.8|41036.1|41016.1|4
1633028360000|2021-09-30 18:59:20|41036.9|41016.9|41037.8|41017.8|41037.8|41017.8|41036.9|41016.9|0
1633028370000|2021-09-30 18:59:30|41036.9|41016.9|41039.4|41019.4|41039.4|41019.4|41036.9|41016.9|1
1633028380000|2021-09-30 18:59:40|||||||||1
1633028390000|2021-09-30 18:59:50|41037.8|41017.8|41037.8|41017.8|41037.8|41017.8|41037.8|41017.8|3
1633028400000|2021-09-30 19:00:00|41036.9|41016.9|41039.4|41019.4|41039.4|41019.4|41034.4|41014.4|1
1633028410000|2021-09-30 19:00:10|41040.3|41020.3|41040.3|41020.3|41040.3|41020.3|41040.3|41020.3|0
1633028420000|2021-09-30 19:00:20|41037.8|41017.8|41018.6|40998.6|41037.8|41017.8|41018.6|40998.6|13
1633028430000|2021-09-30 19:00:30|41011.1|40991.1|41010.3|40990.3|41011.1|40991.1|41010.3|40990.3|2
1633028440000|2021-09-30 19:00:40|41011.9|40991.9|41012.8|40992.8|41014.4|40994.4|41011.9|40991.9|2
1633028450000|2021-09-30 19:00:50|41014.4|40994.4|41016.9|40996.9|41016.9|40996.9|41014.4|40994.4|3
1633028460000|2021-09-30 19:01:00|41018.5|40998.5|41018.5|40998.5|41018.5|40998.5|41016.9|40996.9|3
1633028470000|2021-09-30 19:01:10|41019.4|40999.4|41019.4|40999.4|41019.4|40999.4|41019.4|40999.4|6
1633028480000|2021-09-30 19:01:20|41020.3|41000.3|41018.6|40998.6|41020.3|41000.3|41018.6|40998.6|0
1633028500000|2021-09-30 19:01:40|41016.9|40996.9|41013.6|40993.6|41016.9|40996.9|41013.6|40993.6|4
1633028550000|2021-09-30 19:02:30|41011.9|40991.9|41007.8|40987.8|41011.9|40991.9|41007.8|40987.8|2
1633028560000|2021-09-30 19:02:40|41010.3|40990.3|41007.8|40987.8|41010.3|40990.3|41007.8|40987.8|0
1633028570000|2021-09-30 19:02:50|41010.3|40990.3|41010.3|40990.3|41010.3|40990.3|41007.8|40987.8|0
1633028580000|2021-09-30 19:03:00|41011.9|40991.9|41010.3|40990.3|41012.8|40992.8|41007.8|40987.8|1
1633028590000|2021-09-30 19:03:10|41010.2|40990.2|41007.7|40987.7|41010.2|40990.2|41007.7|40987.7|0
1633028600000|2021-09-30 19:03:20|41005.2|40985.2|41005.2|40985.2|41005.2|40985.2|41005.2|40985.2|3
1633028610000|2021-09-30 19:03:30|41004.4|40984.4|40992.7|40972.7|41004.4|40984.4|40992.7|40972.7|6
1633028620000|2021-09-30 19:03:40|40991.9|40971.9|40985.2|40965.2|40991.9|40971.9|40985.2|40965.2|4
1633028630000|2021-09-30 19:03:50|40987.7|40967.7|40986.9|40966.9|40987.7|40967.7|40985.2|40965.2|1
1633028640000|2021-09-30 19:04:00|40987.7|40967.7|40985.2|40965.2|40987.7|40967.7|40985.2|40965.2|3
1633028650000|2021-09-30 19:04:10|40987.7|40967.7|40986.9|40966.9|40987.7|40967.7|40985.2|40965.2|0
1633028660000|2021-09-30 19:04:20|40987.7|40967.7|40987.7|40967.7|40987.7|40967.7|40987.7|40967.7|0
1633028680000|2021-09-30 19:04:40|40986.9|40966.9|40987.7|40967.7|40987.7|40967.7|40985.2|40965.2|1
1633028690000|2021-09-30 19:04:50|40985.2|40965.2|40987.7|40967.7|40987.7|40967.7|40985.2|40965.2|2
1633028700000|2021-09-30 19:05:00|40989.4|40969.4|40990.2|40970.2|40990.2|40970.2|40987.7|40967.7|4
1633028710000|2021-09-30 19:05:10|40991.9|40971.9|40992.7|40972.7|40992.7|40972.7|40990.2|40970.2|0
1633028720000|2021-09-30 19:05:20|40991.9|40971.9|40992.7|40972.7|40992.7|40972.7|40990.2|40970.2|3
1633028740000|2021-09-30 19:05:40|40996|40976|41001.9|40981.9|41001.9|40981.9|40996|40976|2
1633028750000|2021-09-30 19:05:50|41003.5|40983.5|41005.2|40985.2|41005.2|40985.2|41003.5|40983.5|1
1633028760000|2021-09-30 19:06:00|41006.9|40986.9|41007.7|40987.7|41007.7|40987.7|41006.9|40986.9|2
1633028770000|2021-09-30 19:06:10|41005.2|40985.2|41002.7|40982.7|41005.2|40985.2|41002.7|40982.7|3
1633028780000|2021-09-30 19:06:20|||||||||3
1633028810000|2021-09-30 19:06:50|||||||||3
1633028820000|2021-09-30 19:07:00|||||||||5
1633028870000|2021-09-30 19:07:50|41005.2|40985.2|41004.4|40984.4|41005.2|40985.2|41002.7|40982.7|2
1633028880000|2021-09-30 19:08:00|41005.2|40985.2|41007.7|40987.7|41007.7|40987.7|41005.2|40985.2|1
1633028890000|2021-09-30 19:08:10|||||||||2
1633028900000|2021-09-30 19:08:20|41010.2|40990.2|41012.7|40992.7|41012.7|40992.7|41010.2|40990.2|0
1633028910000|2021-09-30 19:08:30|41007.7|40987.7|41006.1|40986.1|41007.7|40987.7|41006.1|40986.1|13
1633028920000|2021-09-30 19:08:40|41004.5|40984.5|41006.1|40986.1|41007.7|40987.7|41004.5|40984.5|1
1633028930000|2021-09-30 19:08:50|41007.7|40987.7|41010.2|40990.2|41010.2|40990.2|41007.7|40987.7|4
1633028940000|2021-09-30 19:09:00|41012.7|40992.7|41015.2|40995.2|41016.9|40996.9|41012.7|40992.7|4
1633028950000|2021-09-30 19:09:10|41016.9|40996.9|41015.2|40995.2|41017.7|40997.7|41015.2|40995.2|4
1633028990000|2021-09-30 19:09:50|41007.9|40987.9|41011.8|40991.8|41011.8|40991.8|41007.9|40987.9|14
1633029000000|2021-09-30 19:10:00|41012.7|40992.7|41022.7|41002.7|41022.7|41002.7|41012.7|40992.7|68
1633029010000|2021-09-30 19:10:10|41023.6|41003.6|41023.6|41003.6|41023.6|41003.6|41023.6|41003.6|2
1633029020000|2021-09-30 19:10:20|41022.7|41002.7|41020.2|41000.2|41022.7|41002.7|41020.2|41000.2|5
1633029030000|2021-09-30 19:10:30|41022.7|41002.7|41022.7|41002.7|41022.7|41002.7|41022.7|41002.7|1
1633029050000|2021-09-30 19:10:50|41023.6|41003.6|41032.7|41012.7|41033.6|41013.6|41023.6|41003.6|3
1633029060000|2021-09-30 19:11:00|41033.6|41013.6|41032.7|41012.7|41035.2|41015.2|41032.7|41012.7|3
1633029070000|2021-09-30 19:11:10|41030.2|41010.2|41025.2|41005.2|41030.2|41010.2|41023.6|41003.6|3
1633029080000|2021-09-30 19:11:20|41026.1|41006.1|41026.1|41006.1|41026.1|41006.1|41026.1|41006.1|0
1633029100000|2021-09-30 19:11:40|41027|41007|41031.1|41011.1|41031.1|41011.1|41026.1|41006.1|2
1633029110000|2021-09-30 19:11:50|41032.7|41012.7|41032.7|41012.7|41032.7|41012.7|41032.7|41012.7|1
1633029120000|2021-09-30 19:12:00|41031.8|41011.8|41031.8|41011.8|41031.8|41011.8|41031.8|41011.8|1
1633029130000|2021-09-30 19:12:10|41030.2|41010.2|41030.2|41010.2|41030.2|41010.2|41030.2|41010.2|2
1633029140000|2021-09-30 19:12:20|41029.3|41009.3|41022.7|41002.7|41029.3|41009.3|41022.7|41002.7|2
1633029150000|2021-09-30 19:12:30|41021.8|41001.8|41020.2|41000.2|41021.8|41001.8|41020.2|41000.2|1
1633029160000|2021-09-30 19:12:40|41021.1|41001.1|41020.2|41000.2|41021.1|41001.1|41020.2|41000.2|0
1633029170000|2021-09-30 19:12:50|41018.6|40998.6|41020.2|41000.2|41020.2|41000.2|41015.2|40995.2|2
1633029180000|2021-09-30 19:13:00|41018.6|40998.6|41015.2|40995.2|41020.2|41000.2|41015.2|40995.2|2
1633029200000|2021-09-30 19:13:20|41012.7|40992.7|41011.1|40991.1|41012.7|40992.7|41011.1|40991.1|5
1633029220000|2021-09-30 19:13:40|41010.2|40990.2|41011.1|40991.1|41011.1|40991.1|41010.2|40990.2|0
1633029230000|2021-09-30 19:13:50|41010.2|40990.2|41010.2|40990.2|41010.2|40990.2|41007.7|40987.7|0
1633029240000|2021-09-30 19:14:00|41011.1|40991.1|41011.1|40991.1|41011.1|40991.1|41011.1|40991.1|2
1633029250000|2021-09-30 19:14:10|41010.2|40990.2|41010.2|40990.2|41011.1|40991.1|41010.2|40990.2|0
1633029260000|2021-09-30 19:14:20|41008.6|40988.6|41011.1|40991.1|41011.1|40991.1|41007.7|40987.7|2
1633029270000|2021-09-30 19:14:30|41012.7|40992.7|41012.7|40992.7|41012.7|40992.7|41012.7|40992.7|0
1633029290000|2021-09-30 19:14:50|41011.1|40991.1|41011.1|40991.1|41011.1|40991.1|41011.1|40991.1|0
1633029300000|2021-09-30 19:15:00|41012|40992|41023.5|41003.5|41023.5|41003.5|41012|40992|4
1633029310000|2021-09-30 19:15:10|41024.3|41004.3|41025.2|41005.2|41025.2|41005.2|41024.3|41004.3|0
1633029320000|2021-09-30 19:15:20|41028.6|41008.6|41036.1|41016.1|41036.1|41016.1|41028.6|41008.6|5
1633029330000|2021-09-30 19:15:30|41037.9|41017.9|41046.1|41026.1|41047|41027|41037.9|41017.9|2
1633029340000|2021-09-30 19:15:40|41045.2|41025.2|41035.2|41015.2|41045.2|41025.2|41035.2|41015.2|11
1633029350000|2021-09-30 19:15:50|41032.7|41012.7|41030.2|41010.2|41035.2|41015.2|41030.2|41010.2|0
1633029360000|2021-09-30 19:16:00|41033.4|41013.4|41031.1|41011.1|41035.2|41015.2|41030.2|41010.2|1
1633029370000|2021-09-30 19:16:10|41030.2|41010.2|41030.2|41010.2|41030.2|41010.2|41030.2|41010.2|0
1633029400000|2021-09-30 19:16:40|||||||||2
1633029410000|2021-09-30 19:16:50|41025.2|41005.2|41025.2|41005.2|41025.2|41005.2|41023.6|41003.6|0
1633029420000|2021-09-30 19:17:00|41022.7|41002.7|41022.7|41002.7|41022.7|41002.7|41021.1|41001.1|0
1633029430000|2021-09-30 19:17:10|41023.6|41003.6|41026.8|41006.8|41026.8|41006.8|41023.6|41003.6|3
1633029450000|2021-09-30 19:17:30|41031.8|41011.8|41032.7|41012.7|41032.7|41012.7|41031.8|41011.8|7
1633029460000|2021-09-30 19:17:40|41035.2|41015.2|41035.2|41015.2|41035.2|41015.2|41035.2|41015.2|6
1633029470000|2021-09-30 19:17:50|41032.7|41012.7|41032.7|41012.7|41032.7|41012.7|41032.7|41012.7|2
1633029490000|2021-09-30 19:18:10|41031.8|41011.8|41030.2|41010.2|41031.8|41011.8|41027.7|41007.7|3
1633029500000|2021-09-30 19:18:20|41031.1|41011.1|41036.1|41016.1|41036.1|41016.1|41030.2|41010.2|2
1633029510000|2021-09-30 19:18:30|41035.2|41015.2|41032.7|41012.7|41035.2|41015.2|41032.7|41012.7|0
1633029540000|2021-09-30 19:19:00|41035.2|41015.2|41042.7|41022.7|41042.7|41022.7|41035.2|41015.2|6
1633029550000|2021-09-30 19:19:10|41044.3|41024.3|41042.7|41022.7|41045.2|41025.2|41042.7|41022.7|0
1633029570000|2021-09-30 19:19:30|41041.1|41021.1|41041.1|41021.1|41041.1|41021.1|41041.1|41021.1|1
1633029580000|2021-09-30 19:19:40|41038.6|41018.6|41037.7|41017.7|41038.6|41018.6|41037.7|41017.7|0
1633029590000|2021-09-30 19:19:50|41036.8|41016.8|41032.7|41012.7|41036.8|41016.8|41032.7|41012.7|0
1633029600000|2021-09-30 19:20:00|||||||||1
1633029610000|2021-09-30 19:20:10|41030.2|41010.2|41030.2|41010.2|41030.2|41010.2|41030.2|41010.2|0
1633029630000|2021-09-30 19:20:30|41028.6|41008.6|41020.2|41000.2|41028.6|41008.6|41020.2|41000.2|3
1633029650000|2021-09-30 19:20:50|41018.6|40998.6|41015.2|40995.2|41018.6|40998.6|41015.2|40995.2|0
1633029660000|2021-09-30 19:21:00|||||||||2
1633029670000|2021-09-30 19:21:10|41017.7|40997.7|41017.7|40997.7|41017.7|40997.7|41017.7|40997.7|0
1633029680000|2021-09-30 19:21:20|41019.3|40999.3|41022.7|41002.7|41022.7|41002.7|41019.3|40999.3|1
1633029700000|2021-09-30 19:21:40|||||||||1
1633029710000|2021-09-30 19:21:50|41017.7|40997.7|41017.7|40997.7|41017.7|40997.7|41017.7|40997.7|0
1633029720000|2021-09-30 19:22:00|41016.1|40996.1|41014.3|40994.3|41016.1|40996.1|41014.3|40994.3|1
1633029730000|2021-09-30 19:22:10|41012.7|40992.7|41013.6|40993.6|41013.6|40993.6|41012.7|40992.7|1
1633029740000|2021-09-30 19:22:20|41015.2|40995.2|41015.2|40995.2|41015.2|40995.2|41015.2|40995.2|0
1633029750000|2021-09-30 19:22:30|41017.7|40997.7|41020.2|41000.2|41020.2|41000.2|41017.7|40997.7|4
1633029760000|2021-09-30 19:22:40|41018.6|40998.6|41020.2|41000.2|41020.2|41000.2|41017.7|40997.7|0
1633029770000|2021-09-30 19:22:50|41021.8|41001.8|41025.2|41005.2|41025.2|41005.2|41020.2|41000.2|2
1633029780000|2021-09-30 19:23:00|41022.7|41002.7|41022.7|41002.7|41022.7|41002.7|41022.7|41002.7|0
1633029810000|2021-09-30 19:23:30|41021.8|41001.8|41020.2|41000.2|41021.8|41001.8|41020.2|41000.2|4
1633029830000|2021-09-30 19:23:50|41018.4|40998.4|41015.2|40995.2|41018.4|40998.4|41015.2|40995.2|5
1633029840000|2021-09-30 19:24:00|41020.2|41000.2|41020.2|41000.2|41020.2|41000.2|41020.2|41000.2|5
1633029860000|2021-09-30 19:24:20|41018.6|40998.6|41018.6|40998.6|41018.6|40998.6|41018.6|40998.6|1
1633029880000|2021-09-30 19:24:40|41016.1|40996.1|41013.6|40993.6|41016.1|40996.1|41013.6|40993.6|3
1633029890000|2021-09-30 19:24:50|41011.1|40991.1|41007.7|40987.7|41011.1|40991.1|41007.7|40987.7|0
1633029900000|2021-09-30 19:25:00|41006.1|40986.1|41003.6|40983.6|41006.1|40986.1|41002.7|40982.7|2
1633029910000|2021-09-30 19:25:10|41005.2|40985.2|41005.2|40985.2|41005.2|40985.2|41002.7|40982.7|1
1633029920000|2021-09-30 19:25:20|41002.7|40982.7|41005.2|40985.2|41007.7|40987.7|41002.7|40982.7|0
1633029930000|2021-09-30 19:25:30|41006.8|40986.8|41010.2|40990.2|41010.2|40990.2|41006.8|40986.8|0
1633029950000|2021-09-30 19:25:50|41011.8|40991.8|41011.8|40991.8|41011.8|40991.8|41011.8|40991.8|1
1633029960000|2021-09-30 19:26:00|41012.7|40992.7|41012.7|40992.7|41012.7|40992.7|41012.7|40992.7|0
1633029970000|2021-09-30 19:26:10|41020.2|41000.2|41024.3|41004.3|41024.3|41004.3|41020.2|41000.2|2
1633029980000|2021-09-30 19:26:20|41025.2|41005.2|41021.8|41001.8|41025.2|41005.2|41021.8|41001.8|1
1633029990000|2021-09-30 19:26:30|||||||||1
1633030000000|2021-09-30 19:26:40|41019.3|40999.3|41019.3|40999.3|41021.8|41001.8|41019.3|40999.3|0
1633030010000|2021-09-30 19:26:50|41017.7|40997.7|41017.7|40997.7|41017.7|40997.7|41017.7|40997.7|1
1633030020000|2021-09-30 19:27:00|||||||||2
1633030030000|2021-09-30 19:27:10|41019.3|40999.3|41021.8|41001.8|41021.8|41001.8|41019.3|40999.3|3
1633030060000|2021-09-30 19:27:40|41023.6|41003.6|41025.2|41005.2|41025.2|41005.2|41023.6|41003.6|5
1633030080000|2021-09-30 19:28:00|41023.6|41003.6|41017.7|40997.7|41023.6|41003.6|41015.9|40995.9|5
1633030090000|2021-09-30 19:28:10|41020.2|41000.2|41026.1|41006.1|41026.1|41006.1|41020.2|41000.2|3
1633030100000|2021-09-30 19:28:20|41028.6|41008.6|41029.5|41009.5|41029.5|41009.5|41028.6|41008.6|4
1633030110000|2021-09-30 19:28:30|41028.6|41008.6|41028.6|41008.6|41028.6|41008.6|41028.6|41008.6|0
1633030120000|2021-09-30 19:28:40|41034.3|41014.3|41035.2|41015.2|41035.2|41015.2|41034.3|41014.3|3
1633030130000|2021-09-30 19:28:50|41040.2|41020.2|41041.8|41021.8|41041.8|41021.8|41040.2|41020.2|27
1633030140000|2021-09-30 19:29:00|41045|41025|41045.2|41025.2|41046.8|41026.8|41045|41025|5
1633030150000|2021-09-30 19:29:10|41041.8|41021.8|41033.6|41013.6|41041.8|41021.8|41033.6|41013.6|10
1633030160000|2021-09-30 19:29:20|41032|41012|41032|41012|41032|41012|41032|41012|0
1633030170000|2021-09-30 19:29:30|41030.2|41010.2|41025.4|41005.4|41030.2|41010.2|41025.4|41005.4|2
1633030190000|2021-09-30 19:29:50|41022|41002|41017.7|40997.7|41022|41002|41017.7|40997.7|3
1633030200000|2021-09-30 19:30:00|41020.2|41000.2|41020.2|41000.2|41020.2|41000.2|41017.7|40997.7|5
1633030220000|2021-09-30 19:30:20|||||||||1
1633030230000|2021-09-30 19:30:30|41018.6|40998.6|41020.2|41000.2|41020.2|41000.2|41017.7|40997.7|0
1633030240000|2021-09-30 19:30:40|41017.7|40997.7|41022.7|41002.7|41022.7|41002.7|41017.7|40997.7|0
1633030250000|2021-09-30 19:30:50|41020.2|41000.2|41025.2|41005.2|41025.2|41005.2|41020.2|41000.2|5
1633030260000|2021-09-30 19:31:00|||||||||4
1633030270000|2021-09-30 19:31:10|41026.8|41006.8|41028.4|41008.4|41028.4|41008.4|41026.8|41006.8|1
1633030280000|2021-09-30 19:31:20|41029.3|41009.3|41030.2|41010.2|41031.8|41011.8|41029.3|41009.3|1
1633030290000|2021-09-30 19:31:30|41033.4|41013.4|41035.2|41015.2|41035.2|41015.2|41033.4|41013.4|1
1633030310000|2021-09-30 19:31:50|41037.7|41017.7|41050.2|41030.2|41050.2|41030.2|41037.7|41017.7|2
1633030330000|2021-09-30 19:32:10|41048.6|41028.6|41047.7|41027.7|41048.6|41028.6|41045.2|41025.2|1
1633030340000|2021-09-30 19:32:20|41050.2|41030.2|41047.7|41027.7|41050.2|41030.2|41047.7|41027.7|3
1633030350000|2021-09-30 19:32:30|41045.2|41025.2|41050.2|41030.2|41050.2|41030.2|41045.2|41025.2|4
1633030370000|2021-09-30 19:32:50|41048.6|41028.6|41050.2|41030.2|41050.2|41030.2|41048.6|41028.6|0
1633030390000|2021-09-30 19:33:10|41052.7|41032.7|41052.7|41032.7|41052.7|41032.7|41052.7|41032.7|2
1633030400000|2021-09-30 19:33:20|41054.3|41034.3|41055.2|41035.2|41055.2|41035.2|41054.3|41034.3|0
1633030410000|2021-09-30 19:33:30|41056.8|41036.8|41059.3|41039.3|41061.8|41041.8|41056.8|41036.8|13
1633030430000|2021-09-30 19:33:50|41060.2|41040.2|41060.2|41040.2|41060.2|41040.2|41060.2|41040.2|0
1633030440000|2021-09-30 19:34:00|41058.4|41038.4|41060.2|41040.2|41060.2|41040.2|41055.2|41035.2|1
1633030450000|2021-09-30 19:34:10|41062.7|41042.7|41066.1|41046.1|41066.1|41046.1|41062.7|41042.7|19
1633030460000|2021-09-30 19:34:20|41067.9|41047.9|41080.2|41060.2|41080.2|41060.2|41067.9|41047.9|1
1633030470000|2021-09-30 19:34:30|41076.8|41056.8|41075.2|41055.2|41076.8|41056.8|41075.2|41055.2|1
1633030480000|2021-09-30 19:34:40|||||||||3
1633030490000|2021-09-30 19:34:50|41077|41057|41085.2|41065.2|41087.7|41067.7|41077|41057|21
1633030500000|2021-09-30 19:35:00|41084.3|41064.3|41081.8|41061.8|41084.3|41064.3|41080.9|41060.9|2
1633030510000|2021-09-30 19:35:10|41084.3|41064.3|41077.7|41057.7|41084.3|41064.3|41077.7|41057.7|3
1633030520000|2021-09-30 19:35:20|41076.1|41056.1|41076.1|41056.1|41076.1|41056.1|41076.1|41056.1|0
1633030530000|2021-09-30 19:35:30|41077.7|41057.7|41084.3|41064.3|41084.3|41064.3|41077.7|41057.7|3
1633030540000|2021-09-30 19:35:40|||||||||1
1633030550000|2021-09-30 19:35:50|41085.2|41065.2|41087.7|41067.7|41090.2|41070.2|41085.2|41065.2|2
1633030560000|2021-09-30 19:36:00|41085.2|41065.2|41085.2|41065.2|41085.2|41065.2|41085.2|41065.2|1
1633030580000|2021-09-30 19:36:20|41087.7|41067.7|41086.8|41066.8|41087.7|41067.7|41085.2|41065.2|1
1633030590000|2021-09-30 19:36:30|41085.2|41065.2|41078.6|41058.6|41085.2|41065.2|41078.6|41058.6|3
1633030600000|2021-09-30 19:36:40|41077|41057|41080.2|41060.2|41080.2|41060.2|41077|41057|18
1633030610000|2021-09-30 19:36:50|41082.7|41062.7|41086.1|41066.1|41086.1|41066.1|41082.7|41062.7|1
1633030620000|2021-09-30 19:37:00|41084.5|41064.5|41082.7|41062.7|41084.5|41064.5|41082.7|41062.7|1
1633030640000|2021-09-30 19:37:20|41080.9|41060.9|41077.7|41057.7|41080.9|41060.9|41077.7|41057.7|3
1633030650000|2021-09-30 19:37:30|41076.1|41056.1|41075.2|41055.2|41076.8|41056.8|41075.2|41055.2|2
1633030660000|2021-09-30 19:37:40|41076.1|41056.1|41080.2|41060.2|41080.2|41060.2|41075.2|41055.2|4
1633030680000|2021-09-30 19:38:00|41078.6|41058.6|41075.2|41055.2|41078.6|41058.6|41075.2|41055.2|2
1633030690000|2021-09-30 19:38:10|41074.3|41054.3|41074.3|41054.3|41074.3|41054.3|41074.3|41054.3|0
1633030700000|2021-09-30 19:38:20|||||||||1
1633030720000|2021-09-30 19:38:40|41073.4|41053.4|41060.2|41040.2|41073.4|41053.4|41060.2|41040.2|8
1633030740000|2021-09-30 19:39:00|41061.1|41041.1|41062.7|41042.7|41062.7|41042.7|41061.1|41041.1|2
1633030750000|2021-09-30 19:39:10|41065.2|41045.2|41065.2|41045.2|41065.2|41045.2|41065.2|41045.2|0
1633030770000|2021-09-30 19:39:30|||||||||1
1633030800000|2021-09-30 19:40:00|||||||||3
1633030810000|2021-09-30 19:40:10|||||||||1
1633030840000|2021-09-30 19:40:40|||||||||1
1633030850000|2021-09-30 19:40:50|41063.6|41043.6|41062.7|41042.7|41063.6|41043.6|41062.7|41042.7|1
1633030860000|2021-09-30 19:41:00|41063.6|41043.6|41060.2|41040.2|41065.2|41045.2|41060.2|41040.2|2
1633030880000|2021-09-30 19:41:20|41059.3|41039.3|41057.7|41037.7|41059.3|41039.3|41057.7|41037.7|3
1633030900000|2021-09-30 19:41:40|41056.8|41036.8|41047.7|41027.7|41056.8|41036.8|41047.7|41027.7|8
1633030910000|2021-09-30 19:41:50|41045.2|41025.2|41037.7|41017.7|41045.2|41025.2|41037.7|41017.7|4
1633030920000|2021-09-30 19:42:00|41039.3|41019.3|41035.2|41015.2|41039.3|41019.3|41035.2|41015.2|1
1633030930000|2021-09-30 19:42:10|41033.6|41013.6|41030.2|41010.2|41033.6|41013.6|41030.2|41010.2|1
1633030940000|2021-09-30 19:42:20|41029.3|41009.3|41030.2|41010.2|41030.2|41010.2|41027.7|41007.7|0
1633030950000|2021-09-30 19:42:30|41029.3|41009.3|41028.6|41008.6|41029.3|41009.3|41026.1|41006.1|2
1633030960000|2021-09-30 19:42:40|41032.7|41012.7|41032.7|41012.7|41032.7|41012.7|41032.7|41012.7|1
1633030970000|2021-09-30 19:42:50|||||||||1
1633030980000|2021-09-30 19:43:00|41031.8|41011.8|41030.2|41010.2|41031.8|41011.8|41030.2|41010.2|3
1633030990000|2021-09-30 19:43:10|||||||||2
1633031000000|2021-09-30 19:43:20|41027.7|41007.7|41027.7|41007.7|41027.7|41007.7|41025.2|41005.2|1
1633031010000|2021-09-30 19:43:30|41025.2|41005.2|41033.4|41013.4|41033.4|41013.4|41025.2|41005.2|3
1633031020000|2021-09-30 19:43:40|41036.8|41016.8|41035.2|41015.2|41036.8|41016.8|41035.2|41015.2|1
1633031030000|2021-09-30 19:43:50|41036.8|41016.8|41039.3|41019.3|41039.3|41019.3|41036.8|41016.8|0
1633031040000|2021-09-30 19:44:00|41040.2|41020.2|41035.2|41015.2|41040.2|41020.2|41035.2|41015.2|1
1633031050000|2021-09-30 19:44:10|41032.7|41012.7|41032.7|41012.7|41032.7|41012.7|41032.7|41012.7|0
1633031060000|2021-09-30 19:44:20|41035.2|41015.2|41028.6|41008.6|41035.2|41015.2|41028.6|41008.6|4
1633031080000|2021-09-30 19:44:40|41027.7|41007.7|41027.7|41007.7|41027.7|41007.7|41027.7|41007.7|0
1633031090000|2021-09-30 19:44:50|||||||||2
1633031100000|2021-09-30 19:45:00|41025.2|41005.2|41025.2|41005.2|41025.2|41005.2|41025.2|41005.2|0
1633031110000|2021-09-30 19:45:10|41023.6|41003.6|41022.7|41002.7|41024.3|41004.3|41022.7|41002.7|1
1633031120000|2021-09-30 19:45:20|41020.2|41000.2|41012|40992|41020.2|41000.2|41012|40992|7
1633031130000|2021-09-30 19:45:30|41011.1|40991.1|41007.7|40987.7|41011.1|40991.1|41005.2|40985.2|5
1633031140000|2021-09-30 19:45:40|||||||||4
1633031150000|2021-09-30 19:45:50|41009.3|40989.3|41011.1|40991.1|41011.1|40991.1|41009.3|40989.3|0
1633031160000|2021-09-30 19:46:00|41009.3|40989.3|41007.7|40987.7|41010.2|40990.2|41007.7|40987.7|0
1633031170000|2021-09-30 19:46:10|41010.2|40990.2|41007.7|40987.7|41011.1|40991.1|41007.7|40987.7|3
1633031180000|2021-09-30 19:46:20|41006.1|40986.1|41005.2|40985.2|41007.7|40987.7|41005.2|40985.2|0
1633031190000|2021-09-30 19:46:30|41004.3|40984.3|40997.7|40977.7|41004.3|40984.3|40995.2|40975.2|7
1633031200000|2021-09-30 19:46:40|40996.1|40976.1|40996.8|40976.8|40997.7|40977.7|40995.2|40975.2|1
1633031210000|2021-09-30 19:46:50|40997.7|40977.7|40997.7|40977.7|40997.7|40977.7|40997.7|40977.7|0
1633031220000|2021-09-30 19:47:00|41000.9|40980.9|41005.2|40985.2|41008.6|40988.6|41000.9|40980.9|4
1633031230000|2021-09-30 19:47:10|41002.7|40982.7|41005.2|40985.2|41005.2|40985.2|41002.7|40982.7|0
1633031240000|2021-09-30 19:47:20|41003.6|40983.6|41002.7|40982.7|41007.7|40987.7|41002.7|40982.7|3
1633031250000|2021-09-30 19:47:30|41003.6|40983.6|41006.8|40986.8|41006.8|40986.8|41002.7|40982.7|1
1633031260000|2021-09-30 19:47:40|41007.7|40987.7|41008.6|40988.6|41008.6|40988.6|41005.2|40985.2|2
1633031270000|2021-09-30 19:47:50|41006.1|40986.1|41007.7|40987.7|41008.6|40988.6|41006.1|40986.1|0
1633031280000|2021-09-30 19:48:00|41005.2|40985.2|41005.2|40985.2|41005.2|40985.2|41005.2|40985.2|5
1633031290000|2021-09-30 19:48:10|41002.7|40982.7|41002.7|40982.7|41002.7|40982.7|41002.7|40982.7|1
1633031300000|2021-09-30 19:48:20|41005.2|40985.2|41002.7|40982.7|41005.2|40985.2|41001.8|40981.8|0
1633031320000|2021-09-30 19:48:40|41001.8|40981.8|41004.3|40984.3|41004.3|40984.3|40992.7|40972.7|42
1633031330000|2021-09-30 19:48:50|41005.2|40985.2|41000.2|40980.2|41005.2|40985.2|41000.2|40980.2|1
1633031340000|2021-09-30 19:49:00|41002.7|40982.7|41002.7|40982.7|41002.7|40982.7|41002.7|40982.7|0
1633031350000|2021-09-30 19:49:10|41003.6|40983.6|41005.2|40985.2|41005.2|40985.2|41003.6|40983.6|1
1633031360000|2021-09-30 19:49:20|41002.7|40982.7|41007.7|40987.7|41007.7|40987.7|41002.7|40982.7|3
1633031370000|2021-09-30 19:49:30|41010.2|40990.2|41014.3|40994.3|41014.3|40994.3|41010.2|40990.2|2
1633031380000|2021-09-30 19:49:40|41012.7|40992.7|41015.2|40995.2|41015.2|40995.2|41012.7|40992.7|0
1633031390000|2021-09-30 19:49:50|41012.7|40992.7|41005.2|40985.2|41012.7|40992.7|41005.2|40985.2|5
1633031400000|2021-09-30 19:50:00|41004.3|40984.3|40987.7|40967.7|41004.3|40984.3|40987.7|40967.7|14
1633031410000|2021-09-30 19:50:10|40983.6|40963.6|40972.7|40952.7|40983.6|40963.6|40972.7|40952.7|23
1633031420000|2021-09-30 19:50:20|40977.7|40957.7|40980.2|40960.2|40982.7|40962.7|40977.7|40957.7|4
1633031430000|2021-09-30 19:50:30|40977.7|40957.7|40976.1|40956.1|40977.7|40957.7|40976.1|40956.1|2
1633031440000|2021-09-30 19:50:40|40977.7|40957.7|40985.2|40965.2|40985.2|40965.2|40977.7|40957.7|2
1633031450000|2021-09-30 19:50:50|40982.7|40962.7|40985.2|40965.2|40985.2|40965.2|40982.7|40962.7|4
1633031460000|2021-09-30 19:51:00|40987.7|40967.7|40992.7|40972.7|40994.3|40974.3|40987.7|40967.7|0
1633031470000|2021-09-30 19:51:10|40988.6|40968.6|40977.7|40957.7|40988.6|40968.6|40976.8|40956.8|20
1633031480000|2021-09-30 19:51:20|40979.3|40959.3|40980.2|40960.2|40980.2|40960.2|40979.3|40959.3|0
1633031490000|2021-09-30 19:51:30|40981.1|40961.1|40982.7|40962.7|40982.7|40962.7|40981.1|40961.1|5
1633031500000|2021-09-30 19:51:40|40981.1|40961.1|40980.2|40960.2|40981.1|40961.1|40980.2|40960.2|1
1633031510000|2021-09-30 19:51:50|40978.6|40958.6|40975.2|40955.2|40978.6|40958.6|40975.2|40955.2|2
1633031520000|2021-09-30 19:52:00|40973.6|40953.6|40978.6|40958.6|40978.6|40958.6|40973.6|40953.6|1
1633031530000|2021-09-30 19:52:10|40982.7|40962.7|40987.7|40967.7|40987.7|40967.7|40982.7|40962.7|4
1633031540000|2021-09-30 19:52:20|40983.6|40963.6|40985.2|40965.2|40985.2|40965.2|40982.7|40962.7|1
1633031550000|2021-09-30 19:52:30|40982.7|40962.7|40983.6|40963.6|40985.2|40965.2|40982.7|40962.7|1
1633031560000|2021-09-30 19:52:40|40985.2|40965.2|40985.2|40965.2|40985.2|40965.2|40982.7|40962.7|1
1633031570000|2021-09-30 19:52:50|40987.7|40967.7|40985.2|40965.2|40987.7|40967.7|40985.2|40965.2|2
1633031580000|2021-09-30 19:53:00|40987.7|40967.7|40985.2|40965.2|40987.7|40967.7|40985.2|40965.2|0
1633031590000|2021-09-30 19:53:10|40988.6|40968.6|40986.1|40966.1|40990.2|40970.2|40985.2|40965.2|1
1633031600000|2021-09-30 19:53:20|40987.7|40967.7|40987.7|40967.7|40988.6|40968.6|40987.7|40967.7|1
1633031610000|2021-09-30 19:53:30|40988.6|40968.6|40997.7|40977.7|40997.7|40977.7|40988.6|40968.6|1
1633031620000|2021-09-30 19:53:40|40996.8|40976.8|40995.2|40975.2|40997.7|40977.7|40992.7|40972.7|0
1633031630000|2021-09-30 19:53:50|40994.3|40974.3|40990.2|40970.2|40994.3|40974.3|40990.2|40970.2|2
1633031640000|2021-09-30 19:54:00|40988.4|40968.4|41001.8|40981.8|41005|40985|40982.7|40962.7|10
1633031650000|2021-09-30 19:54:10|41003.6|40983.6|41026.8|41006.8|41026.8|41006.8|41003.6|40983.6|10
1633031660000|2021-09-30 19:54:20|41022.7|41002.7|41019.3|40999.3|41024.3|41004.3|41019.3|40999.3|11
1633031670000|2021-09-30 19:54:30|41014.3|40994.3|41006.1|40986.1|41014.3|40994.3|41006.1|40986.1|6
1633031680000|2021-09-30 19:54:40|41003.6|40983.6|41005.2|40985.2|41005.2|40985.2|41003.6|40983.6|0
1633031690000|2021-09-30 19:54:50|41002.7|40982.7|41003.4|40983.4|41003.4|40983.4|41001.8|40981.8|5
1633031700000|2021-09-30 19:55:00|41001.8|40981.8|41001.8|40981.8|41001.8|40981.8|41001.8|40981.8|0
1633031710000|2021-09-30 19:55:10|||||||||2
1633031720000|2021-09-30 19:55:20|40995.2|40975.2|40992.7|40972.7|40995.2|40975.2|40992.7|40972.7|20
1633031730000|2021-09-30 19:55:30|40991.1|40971.1|40990.2|40970.2|40991.1|40971.1|40988.6|40968.6|1
1633031740000|2021-09-30 19:55:40|40989.3|40969.3|40985.2|40965.2|40989.3|40969.3|40985.2|40965.2|6
1633031750000|2021-09-30 19:55:50|||||||||1
1633031760000|2021-09-30 19:56:00|40983.6|40963.6|40985.2|40965.2|40985.2|40965.2|40983.6|40963.6|5
1633031770000|2021-09-30 19:56:10|40992.7|40972.7|40992.7|40972.7|40993.6|40973.6|40992.7|40972.7|2
1633031780000|2021-09-30 19:56:20|||||||||1
1633031790000|2021-09-30 19:56:30|40991.8|40971.8|40989.3|40969.3|40991.8|40971.8|40989.3|40969.3|1
1633031800000|2021-09-30 19:56:40|40987.7|40967.7|40987.7|40967.7|40987.7|40967.7|40987.7|40967.7|3
1633031810000|2021-09-30 19:56:50|||||||||2
1633031820000|2021-09-30 19:57:00|40988.6|40968.6|40985.2|40965.2|40988.6|40968.6|40985.2|40965.2|6
1633031830000|2021-09-30 19:57:10|40984.3|40964.3|40984.3|40964.3|40984.3|40964.3|40984.3|40964.3|4
1633031840000|2021-09-30 19:57:20|40982.7|40962.7|40986.1|40966.1|40987|40967|40981.8|40961.8|7
1633031850000|2021-09-30 19:57:30|40988.6|40968.6|40988.6|40968.6|40988.6|40968.6|40987.7|40967.7|4
1633031860000|2021-09-30 19:57:40|40987.7|40967.7|40988.6|40968.6|40988.6|40968.6|40987.7|40967.7|1
1633031870000|2021-09-30 19:57:50|40994.3|40974.3|40995.2|40975.2|40995.2|40975.2|40994.3|40974.3|2
1633031880000|2021-09-30 19:58:00|40996.1|40976.1|40996.1|40976.1|40996.1|40976.1|40995.2|40975.2|0
1633031890000|2021-09-30 19:58:10|40995.2|40975.2|40995.2|40975.2|40995.2|40975.2|40995.2|40975.2|1
1633031900000|2021-09-30 19:58:20|40997.7|40977.7|41002.7|40982.7|41002.7|40982.7|40997.7|40977.7|2
1633031910000|2021-09-30 19:58:30|41005.2|40985.2|41007.7|40987.7|41007.7|40987.7|41005.2|40985.2|2
1633031920000|2021-09-30 19:58:40|41010.2|40990.2|41007.7|40987.7|41010.2|40990.2|41007.7|40987.7|2
1633031930000|2021-09-30 19:58:50|41008.6|40988.6|41008.6|40988.6|41008.6|40988.6|41008.6|40988.6|0
1633031940000|2021-09-30 19:59:00|41007.7|40987.7|41007.7|40987.7|41007.7|40987.7|41007.7|40987.7|6
1633031950000|2021-09-30 19:59:10|41011.8|40991.8|41011.8|40991.8|41011.8|40991.8|41011.8|40991.8|11
1633031960000|2021-09-30 19:59:20|41013.4|40993.4|41013.4|40993.4|41013.4|40993.4|41011.8|40991.8|1
1633031970000|2021-09-30 19:59:30|41011.8|40991.8|41008.4|40988.4|41013.4|40993.4|41008.4|40988.4|1
1633031980000|2021-09-30 19:59:40|41006.8|40986.8|41001.8|40981.8|41006.8|40986.8|41001.8|40981.8|0
1633031990000|2021-09-30 19:59:50|41000.9|40980.9|41001.8|40981.8|41004.3|40984.3|40995.9|40975.9|10
1633032000000|2021-09-30 20:00:00|41000.9|40980.9|41026.6|41006.6|41026.6|41006.6|41000.9|40980.9|14
1633032010000|2021-09-30 20:00:10|41027.5|41007.5|41030.9|41010.9|41034.1|41014.1|41025|41005|18
1633032020000|2021-09-30 20:00:20|41031.8|41011.8|41028.4|41008.4|41031.8|41011.8|41028.4|41008.4|2
1633032030000|2021-09-30 20:00:30|41025.9|41005.9|41025.9|41005.9|41028.4|41008.4|41025|41005|9
1633032040000|2021-09-30 20:00:40|41026.6|41006.6|41026.8|41006.8|41028.4|41008.4|41025|41005|0
1633032050000|2021-09-30 20:00:50|41025.9|41005.9|41028.4|41008.4|41028.4|41008.4|41025.9|41005.9|0
1633032060000|2021-09-30 20:01:00|41026.8|41006.8|41028.4|41008.4|41028.4|41008.4|41026.8|41006.8|2
1633032070000|2021-09-30 20:01:10|||||||||1
1633032080000|2021-09-30 20:01:20|||||||||4
1633032090000|2021-09-30 20:01:30|41025.9|41005.9|41025.9|41005.9|41027.5|41007.5|41025.9|41005.9|12
1633032100000|2021-09-30 20:01:40|41024.3|41004.3|41016.8|40996.8|41024.3|41004.3|41016.8|40996.8|1
1633032110000|2021-09-30 20:01:50|41014.3|40994.3|41015.9|40995.9|41015.9|40995.9|41014.3|40994.3|0
1633032120000|2021-09-30 20:02:00|41017.5|40997.5|41016.6|40996.6|41018.4|40998.4|41015.9|40995.9|4
1633032130000|2021-09-30 20:02:10|41017.5|40997.5|41016.6|40996.6|41017.5|40997.5|41015|40995|0
1633032140000|2021-09-30 20:02:20|41015|40995|41015|40995|41015|40995|41015|40995|0
1633032160000|2021-09-30 20:02:40|||||||||1
1633032170000|2021-09-30 20:02:50|41018.4|40998.4|41018.4|40998.4|41018.4|40998.4|41017.5|40997.5|2
1633032180000|2021-09-30 20:03:00|41020.9|41000.9|41020.9|41000.9|41020.9|41000.9|41020.9|41000.9|0
1633032190000|2021-09-30 20:03:10|41022.5|41002.5|41022.5|41002.5|41022.5|41002.5|41022.5|41002.5|2
1633032200000|2021-09-30 20:03:20|41023.4|41003.4|41025.9|41005.9|41025.9|41005.9|41023.4|41003.4|1
1633032210000|2021-09-30 20:03:30|41024.3|41004.3|41024.3|41004.3|41024.3|41004.3|41024.3|41004.3|0
1633032220000|2021-09-30 20:03:40|41023.4|41003.4|41020.9|41000.9|41023.4|41003.4|41020.9|41000.9|0
1633032240000|2021-09-30 20:04:00|41018.4|40998.4|41018.4|40998.4|41018.4|40998.4|41018.4|40998.4|13
1633032260000|2021-09-30 20:04:20|||||||||1
1633032280000|2021-09-30 20:04:40|||||||||5
1633032290000|2021-09-30 20:04:50|41020|41000|41020.9|41000.9|41020.9|41000.9|41019.3|40999.3|0
1633032300000|2021-09-30 20:05:00|||||||||4
1633032320000|2021-09-30 20:05:20|||||||||1
1633032340000|2021-09-30 20:05:40|41016.8|40996.8|41017.5|40997.5|41017.5|40997.5|41016.8|40996.8|1
1633032350000|2021-09-30 20:05:50|41016.8|40996.8|41015.9|40995.9|41018.4|40998.4|41015.9|40995.9|7
1633032360000|2021-09-30 20:06:00|41018.4|40998.4|41015.9|40995.9|41018.4|40998.4|41015.9|40995.9|0
1633032410000|2021-09-30 20:06:50|41013.4|40993.4|41013.4|40993.4|41013.4|40993.4|41013.4|40993.4|3
1633032420000|2021-09-30 20:07:00|41010.9|40990.9|41010.9|40990.9|41010.9|40990.9|41010.9|40990.9|0
1633032460000|2021-09-30 20:07:40|||||||||5
1633032470000|2021-09-30 20:07:50|41007.5|40987.5|41001.8|40981.8|41007.5|40987.5|41001.8|40981.8|11
1633032480000|2021-09-30 20:08:00|40999.3|40979.3|40999.3|40979.3|40999.3|40979.3|40999.3|40979.3|0
1633032490000|2021-09-30 20:08:10|41001.8|40981.8|41003.4|40983.4|41003.4|40983.4|41001.8|40981.8|0
1633032500000|2021-09-30 20:08:20|41004.3|40984.3|41008.4|40988.4|41008.4|40988.4|41004.3|40984.3|2
1633032580000|2021-09-30 20:09:40|||||||||1
1633032610000|2021-09-30 20:10:10|||||||||1
1633032630000|2021-09-30 20:10:30|41009.3|40989.3|41009.3|40989.3|41009.3|40989.3|41009.3|40989.3|0
1633032650000|2021-09-30 20:10:50|41007.7|40987.7|41006.8|40986.8|41007.7|40987.7|41006.8|40986.8|0
1633032670000|2021-09-30 20:11:10|41005.2|40985.2|41002.7|40982.7|41006.8|40986.8|41002.7|40982.7|0
1633032680000|2021-09-30 20:11:20|41001.8|40981.8|41001.8|40981.8|41001.8|40981.8|41001.8|40981.8|2
1633032690000|2021-09-30 20:11:30|41000.2|40980.2|40999.3|40979.3|41000.2|40980.2|40999.3|40979.3|0
1633032720000|2021-09-30 20:12:00|40996.8|40976.8|40996.8|40976.8|40996.8|40976.8|40996.8|40976.8|0
1633032750000|2021-09-30 20:12:30|40993.4|40973.4|40991.8|40971.8|40996.8|40976.8|40991.8|40971.8|1
1633032770000|2021-09-30 20:12:50|||||||||1
1633032780000|2021-09-30 20:13:00|40989.3|40969.3|40989.3|40969.3|40989.3|40969.3|40989.3|40969.3|0
1633032800000|2021-09-30 20:13:20|||||||||1
1633032810000|2021-09-30 20:13:30|40990.9|40970.9|40991.8|40971.8|40991.8|40971.8|40990.9|40970.9|1
1633032820000|2021-09-30 20:13:40|40990.2|40970.2|40989.3|40969.3|40990.2|40970.2|40989.3|40969.3|0
1633032830000|2021-09-30 20:13:50|40991.8|40971.8|40991.8|40971.8|40991.8|40971.8|40991.8|40971.8|0
1633032840000|2021-09-30 20:14:00|||||||||1
1633032850000|2021-09-30 20:14:10|40995.9|40975.9|40995.9|40975.9|40995.9|40975.9|40995.9|40975.9|0
1633032860000|2021-09-30 20:14:20|40998.4|40978.4|41004.3|40984.3|41005.9|40985.9|40998.4|40978.4|24
1633032890000|2021-09-30 20:14:50|||||||||5
1633032920000|2021-09-30 20:15:20|41005.2|40985.2|41005.2|40985.2|41005.2|40985.2|41005.2|40985.2|1
1633032930000|2021-09-30 20:15:30|41004.3|40984.3|40996.8|40976.8|41004.3|40984.3|40996.8|40976.8|4
1633032940000|2021-09-30 20:15:40|41003.4|40983.4|41001.8|40981.8|41003.4|40983.4|41001.8|40981.8|3
1633033040000|2021-09-30 20:17:20|41004.3|40984.3|41004.3|40984.3|41004.3|40984.3|41004.3|40984.3|2
1633033050000|2021-09-30 20:17:30|41002.7|40982.7|41001.8|40981.8|41002.7|40982.7|41001.8|40981.8|0
1633033070000|2021-09-30 20:17:50|41004.3|40984.3|41004.3|40984.3|41004.3|40984.3|41004.3|40984.3|0
1633033090000|2021-09-30 20:18:10|41006.8|40986.8|41006.8|40986.8|41006.8|40986.8|41006.8|40986.8|0
1633033100000|2021-09-30 20:18:20|41009.3|40989.3|41008.4|40988.4|41010.9|40990.9|41008.4|40988.4|0
1633033110000|2021-09-30 20:18:30|41010|40990|41010.9|40990.9|41010.9|40990.9|41010|40990|0
1633033120000|2021-09-30 20:18:40|41010|40990|41008.4|40988.4|41010|40990|41008.4|40988.4|2
1633033140000|2021-09-30 20:19:00|41013.4|40993.4|41013.4|40993.4|41013.4|40993.4|41013.4|40993.4|3
1633033150000|2021-09-30 20:19:10|41015|40995|41015.9|40995.9|41015.9|40995.9|41015|40995|2
1633033210000|2021-09-30 20:20:10|41017.5|40997.5|41017.5|40997.5|41017.5|40997.5|41015.9|40995.9|0
1633033220000|2021-09-30 20:20:20|41015.9|40995.9|41015.9|40995.9|41015.9|40995.9|41015.9|40995.9|0
1633033230000|2021-09-30 20:20:30|41017.5|40997.5|41017.5|40997.5|41017.5|40997.5|41015.9|40995.9|1
1633033240000|2021-09-30 20:20:40|41015|40995|41015|40995|41015|40995|41015|40995|0
1633033320000|2021-09-30 20:22:00|41013.4|40993.4|41013.4|40993.4|41013.4|40993.4|41010.9|40990.9|2
1633033360000|2021-09-30 20:22:40|41010.9|40990.9|41010.9|40990.9|41010.9|40990.9|41010.9|40990.9|0
1633033410000|2021-09-30 20:23:30|41009.3|40989.3|41009.3|40989.3|41011.8|40991.8|41008.4|40988.4|2
1633033430000|2021-09-30 20:23:50|41011.8|40991.8|41011.8|40991.8|41011.8|40991.8|41011.8|40991.8|0
1633033440000|2021-09-30 20:24:00|41009.3|40989.3|41009.3|40989.3|41009.3|40989.3|41009.3|40989.3|0
1633033460000|2021-09-30 20:24:20|||||||||1
1633033470000|2021-09-30 20:24:30|||||||||2
1633033500000|2021-09-30 20:25:00|41011.8|40991.8|41009.3|40989.3|41011.8|40991.8|41009.3|40989.3|1
1633033550000|2021-09-30 20:25:50|41006.8|40986.8|41006.8|40986.8|41006.8|40986.8|41006.8|40986.8|0
1633033590000|2021-09-30 20:26:30|41005.1|40985.1|41005.1|40985.1|41005.1|40985.1|41005.1|40985.1|5
1633033610000|2021-09-30 20:26:50|41003.5|40983.5|41003.5|40983.5|41003.5|40983.5|41003.5|40983.5|5
1633033620000|2021-09-30 20:27:00|41002.6|40982.6|41001.8|40981.8|41002.6|40982.6|41001.8|40981.8|0
1633033640000|2021-09-30 20:27:20|41001.7|40981.7|41001.7|40981.7|41001.7|40981.7|41001.7|40981.7|0
1633033740000|2021-09-30 20:29:00|40999.2|40979.2|41001.7|40981.7|41001.7|40981.7|40999.2|40979.2|17
1633033750000|2021-09-30 20:29:10|41003.4|40983.4|41000|40980|41003.4|40983.4|41000|40980|10
1633033760000|2021-09-30 20:29:20|41001.6|40981.6|40999.1|40979.1|41001.7|40981.7|40999.1|40979.1|4
1633033770000|2021-09-30 20:29:30|41000|40980|40997.5|40977.5|41000|40980|40997.5|40977.5|1
1633033780000|2021-09-30 20:29:40|40998.4|40978.4|40996.7|40976.7|40998.4|40978.4|40995|40975|2
1633033790000|2021-09-30 20:29:50|40995|40975|40995|40975|40995|40975|40995|40975|2
1633033800000|2021-09-30 20:30:00|40993.4|40973.4|40989.2|40969.2|40993.4|40973.4|40989.2|40969.2|8
1633033830000|2021-09-30 20:30:30|40991.7|40971.7|40991.7|40971.7|40991.7|40971.7|40991.7|40971.7|1
1633033850000|2021-09-30 20:30:50|40989.2|40969.2|40985.9|40965.9|40989.2|40969.2|40985.9|40965.9|3
1633033860000|2021-09-30 20:31:00|||||||||2
1633033870000|2021-09-30 20:31:10|40984.2|40964.2|40985.9|40965.9|40985.9|40965.9|40984.2|40964.2|1
1633033880000|2021-09-30 20:31:20|40984.2|40964.2|40985.9|40965.9|40985.9|40965.9|40984.2|40964.2|1
1633033920000|2021-09-30 20:32:00|||||||||2
1633033930000|2021-09-30 20:32:10|40984.2|40964.2|40985.9|40965.9|40985.9|40965.9|40983.4|40963.4|5
1633033950000|2021-09-30 20:32:30|40985.8|40965.8|40985.8|40965.8|40985.8|40965.8|40985.8|40965.8|0
1633034000000|2021-09-30 20:33:20|40983.3|40963.3|40983.3|40963.3|40983.3|40963.3|40980.8|40960.8|3
1633034080000|2021-09-30 20:34:40|40981.7|40961.7|40983.3|40963.3|40983.3|40963.3|40981.7|40961.7|1
1633034100000|2021-09-30 20:35:00|||||||||10
1633034160000|2021-09-30 20:36:00|40984.2|40964.2|40984.2|40964.2|40984.2|40964.2|40984.2|40964.2|0
1633034200000|2021-09-30 20:36:40|40983.3|40963.3|40981.7|40961.7|40983.3|40963.3|40981.7|40961.7|1
1633034230000|2021-09-30 20:37:10|40980.8|40960.8|40980.8|40960.8|40980.8|40960.8|40980.8|40960.8|0
1633034240000|2021-09-30 20:37:20|40981.7|40961.7|40978.3|40958.3|40983.3|40963.3|40978.3|40958.3|1
1633034270000|2021-09-30 20:37:50|||||||||1
1633034290000|2021-09-30 20:38:10|||||||||4
1633034310000|2021-09-30 20:38:30|||||||||2
1633034380000|2021-09-30 20:39:40|||||||||5
1633034400000|2021-09-30 20:40:00|40980.8|40960.8|40980.8|40960.8|40980.8|40960.8|40978.3|40958.3|4
1633034410000|2021-09-30 20:40:10|40978.3|40958.3|40977.4|40957.4|40978.3|40958.3|40977.4|40957.4|0
1633034430000|2021-09-30 20:40:30|40978.3|40958.3|40978.3|40958.3|40978.3|40958.3|40978.3|40958.3|3
1633034440000|2021-09-30 20:40:40|40979.9|40959.9|40977.4|40957.4|40980.8|40960.8|40977.4|40957.4|2
1633034460000|2021-09-30 20:41:00|40979.1|40959.1|40981.6|40961.6|40981.6|40961.6|40979.1|40959.1|11
1633034520000|2021-09-30 20:42:00|||||||||5
1633034530000|2021-09-30 20:42:10|40981.5|40961.5|40981.5|40961.5|40981.5|40961.5|40981.5|40961.5|1
1633034550000|2021-09-30 20:42:30|||||||||5
1633034570000|2021-09-30 20:42:50|40982.4|40962.4|40984.9|40964.9|40984.9|40964.9|40982.4|40962.4|0
1633034600000|2021-09-30 20:43:20|40985.8|40965.8|40985.8|40965.8|40985.8|40965.8|40985.8|40965.8|2
1633034610000|2021-09-30 20:43:30|40988.3|40968.3|40984.9|40964.9|40988.3|40968.3|40984.9|40964.9|0
1633034630000|2021-09-30 20:43:50|40985.8|40965.8|40994|40974|40994|40974|40984.9|40964.9|12
1633034650000|2021-09-30 20:44:10|40993.2|40973.2|40994|40974|40994|40974|40993.2|40973.2|3
1633034660000|2021-09-30 20:44:20|||||||||1
1633034690000|2021-09-30 20:44:50|40999|40979|41004|40984|41004|40984|40999|40979|3
1633034700000|2021-09-30 20:45:00|41005.7|40985.7|41005.7|40985.7|41005.7|40985.7|41005.7|40985.7|3
1633034710000|2021-09-30 20:45:10|41003.2|40983.2|41005.7|40985.7|41005.7|40985.7|41003.2|40983.2|2
1633034740000|2021-09-30 20:45:40|||||||||7
1633034750000|2021-09-30 20:45:50|||||||||1
1633034760000|2021-09-30 20:46:00|||||||||5
1633034780000|2021-09-30 20:46:20|41003.2|40983.2|41003.2|40983.2|41003.2|40983.2|41003.2|40983.2|4
1633034800000|2021-09-30 20:46:40|41003.1|40983.1|41003.1|40983.1|41003.1|40983.1|41003.1|40983.1|0
1633034810000|2021-09-30 20:46:50|||||||||3
1633034870000|2021-09-30 20:47:50|||||||||1
1633034910000|2021-09-30 20:48:30|||||||||1
1633034950000|2021-09-30 20:49:10|41004.8|40984.8|41010.6|40990.6|41011.5|40991.5|41004.8|40984.8|9
1633034960000|2021-09-30 20:49:20|41011.5|40991.5|41011.5|40991.5|41011.5|40991.5|41010.6|40990.6|0
1633034970000|2021-09-30 20:49:30|41012.4|40992.4|41017.4|40997.4|41017.4|40997.4|41012.4|40992.4|18
1633034980000|2021-09-30 20:49:40|41015.8|40995.8|41014|40994|41015.8|40995.8|41014|40994|0
1633034990000|2021-09-30 20:49:50|41017.4|40997.4|41014.9|40994.9|41017.4|40997.4|41014.9|40994.9|0
1633035000000|2021-09-30 20:50:00|41019|40999|41017.4|40997.4|41019|40999|41014.9|40994.9|5
1633035010000|2021-09-30 20:50:10|41016.5|40996.5|41014|40994|41016.5|40996.5|41014|40994|0
1633035020000|2021-09-30 20:50:20|41016.5|40996.5|41016.5|40996.5|41016.5|40996.5|41014|40994|0
1633035030000|2021-09-30 20:50:30|41014|40994|41014|40994|41014|40994|41014|40994|1
1633035070000|2021-09-30 20:51:10|41012.4|40992.4|41012.4|40992.4|41012.4|40992.4|41012.4|40992.4|6
1633035080000|2021-09-30 20:51:20|41011.5|40991.5|41011.5|40991.5|41011.5|40991.5|41011.5|40991.5|0
1633035090000|2021-09-30 20:51:30|41010.6|40990.6|41010.6|40990.6|41010.6|40990.6|41010.6|40990.6|0
1633035100000|2021-09-30 20:51:40|41011.5|40991.5|41011.5|40991.5|41011.5|40991.5|41011.5|40991.5|0
1633035120000|2021-09-30 20:52:00|41009.9|40989.9|41008.1|40988.1|41009.9|40989.9|41008.1|40988.1|1
1633035130000|2021-09-30 20:52:10|41004|40984|40994.7|40974.7|41004|40984|40994.7|40974.7|39
1633035140000|2021-09-30 20:52:20|40993.1|40973.1|40991.5|40971.5|40993.1|40973.1|40991.5|40971.5|1
1633035160000|2021-09-30 20:52:40|40994|40974|40991.5|40971.5|40994|40974|40991.5|40971.5|1
1633035180000|2021-09-30 20:53:00|40994|40974|40996.5|40976.5|40996.5|40976.5|40994|40974|3
1633035190000|2021-09-30 20:53:10|40999|40979|40999|40979|40999|40979|40999|40979|0
1633035210000|2021-09-30 20:53:30|40997.4|40977.4|40996.5|40976.5|40997.4|40977.4|40996.5|40976.5|0
1633035220000|2021-09-30 20:53:40|40999|40979|40999|40979|40999|40979|40996.5|40976.5|0
1633035240000|2021-09-30 20:54:00|40996.5|40976.5|41002.2|40982.2|41002.2|40982.2|40996.5|40976.5|10
1633035250000|2021-09-30 20:54:10|41003.9|40983.9|41005.6|40985.6|41005.6|40985.6|41003.9|40983.9|2
1633035270000|2021-09-30 20:54:30|41008.3|40988.3|41008.3|40988.3|41008.3|40988.3|41008.3|40988.3|3
1633035300000|2021-09-30 20:55:00|||||||||1
1633035330000|2021-09-30 20:55:30|41009.2|40989.2|41009.2|40989.2|41009.2|40989.2|41008.3|40988.3|0
1633035350000|2021-09-30 20:55:50|||||||||1
1633035360000|2021-09-30 20:56:00|||||||||3
1633035390000|2021-09-30 20:56:30|||||||||2
1633035430000|2021-09-30 20:57:10|||||||||1
1633035460000|2021-09-30 20:57:40|41010.8|40990.8|41011.7|40991.7|41011.7|40991.7|41010.8|40990.8|5
1633035470000|2021-09-30 20:57:50|41013.3|40993.3|41013.3|40993.3|41013.3|40993.3|41013.3|40993.3|0
1633035480000|2021-09-30 20:58:00|41011.7|40991.7|41011.7|40991.7|41011.7|40991.7|41011.7|40991.7|0
1633035490000|2021-09-30 20:58:10|41014.2|40994.2|41014.2|40994.2|41014.2|40994.2|41014.2|40994.2|0
1633035530000|2021-09-30 20:58:50|||||||||1
1633035540000|2021-09-30 20:59:00|41012.4|40992.4|41009.2|40989.2|41012.4|40992.4|41009.2|40989.2|5
1633035550000|2021-09-30 20:59:10|41006.7|40986.7|41006.7|40986.7|41006.7|40986.7|41006.7|40986.7|7
1633035560000|2021-09-30 20:59:20|||||||||3
1633035570000|2021-09-30 20:59:30|41005.1|40985.1|41006.7|40986.7|41006.7|40986.7|41005.1|40985.1|0
1633035580000|2021-09-30 20:59:40|41005.1|40985.1|41005.1|40985.1|41005.1|40985.1|41005.1|40985.1|0
1633035590000|2021-09-30 20:59:50|||||||||4
1632960000000|2021-09-30 00:00:00|41773.3|41753.3|41771.7|41751.7|41774.2|41754.2|41771.7|41751.7|1
1632960010000|2021-09-30 00:00:10|||||||||5
1632960020000|2021-09-30 00:00:20|41775.8|41755.8|41779.2|41759.2|41779.2|41759.2|41774.2|41754.2|2
1632960030000|2021-09-30 00:00:30|41776.7|41756.7|41776.7|41756.7|41779.2|41759.2|41776.7|41756.7|1
1632960040000|2021-09-30 00:00:40|41779.2|41759.2|41779.2|41759.2|41779.2|41759.2|41776.7|41756.7|0
1632960050000|2021-09-30 00:00:50|41777.6|41757.6|41776.7|41756.7|41779.2|41759.2|41774.2|41754.2|2
1632960060000|2021-09-30 00:01:00|41778.3|41758.3|41776.7|41756.7|41780.8|41760.8|41776.7|41756.7|10
1632960070000|2021-09-30 00:01:10|41779.2|41759.2|41776.7|41756.7|41781.7|41761.7|41776.7|41756.7|5
1632960080000|2021-09-30 00:01:20|41778.3|41758.3|41782.6|41762.6|41782.6|41762.6|41778.3|41758.3|4
1632960090000|2021-09-30 00:01:30|41785.1|41765.1|41785.1|41765.1|41785.1|41765.1|41785.1|41765.1|1
1632960120000|2021-09-30 00:02:00|41782.6|41762.6|41782.6|41762.6|41782.6|41762.6|41782.6|41762.6|1
1632960130000|2021-09-30 00:02:10|41783.4|41763.4|41783.4|41763.4|41783.4|41763.4|41783.4|41763.4|2
1632960140000|2021-09-30 00:02:20|41785.9|41765.9|41785.9|41765.9|41785.9|41765.9|41785.9|41765.9|1
1632960150000|2021-09-30 00:02:30|41786.8|41766.8|41792.6|41772.6|41792.6|41772.6|41786.8|41766.8|3
1632960160000|2021-09-30 00:02:40|41790.9|41770.9|41785.9|41765.9|41790.9|41770.9|41785.9|41765.9|7
1632960170000|2021-09-30 00:02:50|41782.6|41762.6|41783.4|41763.4|41783.4|41763.4|41782.6|41762.6|1
1632960180000|2021-09-30 00:03:00|41779.3|41759.3|41778.4|41758.4|41780.9|41760.9|41778.4|41758.4|0
1632960190000|2021-09-30 00:03:10|||||||||3
1632960200000|2021-09-30 00:03:20|41783.4|41763.4|41783.4|41763.4|41783.4|41763.4|41781.8|41761.8|5
1632960210000|2021-09-30 00:03:30|41785.9|41765.9|41788.4|41768.4|41788.4|41768.4|41785.9|41765.9|0
1632960220000|2021-09-30 00:03:40|41790.1|41770.1|41790.9|41770.9|41790.9|41770.9|41790.1|41770.1|1
1632960230000|2021-09-30 00:03:50|41792.6|41772.6|41792.6|41772.6|41792.6|41772.6|41792.6|41772.6|1
1632960240000|2021-09-30 00:04:00|41793.4|41773.4|41798.4|41778.4|41800.1|41780.1|41793.4|41773.4|4
1632960250000|2021-09-30 00:04:10|41800.1|41780.1|41803.4|41783.4|41803.4|41783.4|41798.4|41778.4|2
1632960260000|2021-09-30 00:04:20|41805.9|41785.9|41805.9|41785.9|41805.9|41785.9|41805.9|41785.9|19
1632960270000|2021-09-30 00:04:30|41808.4|41788.4|41808.4|41788.4|41808.4|41788.4|41808.4|41788.4|5
1632960280000|2021-09-30 00:04:40|41810.1|41790.1|41810.9|41790.9|41810.9|41790.9|41810.1|41790.1|3
1632960290000|2021-09-30 00:04:50|41808.4|41788.4|41814.3|41794.3|41814.3|41794.3|41808.4|41788.4|4
1632960300000|2021-09-30 00:05:00|41815.9|41795.9|41813.4|41793.4|41815.9|41795.9|41811.8|41791.8|2
1632960310000|2021-09-30 00:05:10|41810.9|41790.9|41810.9|41790.9|41810.9|41790.9|41810.9|41790.9|3
1632960350000|2021-09-30 00:05:50|41810.1|41790.1|41808.4|41788.4|41810.1|41790.1|41808.4|41788.4|0
1632960360000|2021-09-30 00:06:00|||||||||1
1632960370000|2021-09-30 00:06:10|||||||||2
1632960380000|2021-09-30 00:06:20|41805.9|41785.9|41805.9|41785.9|41805.9|41785.9|41805.9|41785.9|4
1632960390000|2021-09-30 00:06:30|41804.3|41784.3|41805.1|41785.1|41805.1|41785.1|41804.3|41784.3|5
1632960400000|2021-09-30 00:06:40|41805.9|41785.9|41805.9|41785.9|41805.9|41785.9|41805.9|41785.9|0
1632960420000|2021-09-30 00:07:00|41802.7|41782.7|41800.9|41780.9|41802.7|41782.7|41800.9|41780.9|8
1632960430000|2021-09-30 00:07:10|41800.1|41780.1|41798.4|41778.4|41800.1|41780.1|41798.4|41778.4|1
1632960460000|2021-09-30 00:07:40|||||||||1
1632960480000|2021-09-30 00:08:00|41799.3|41779.3|41799.3|41779.3|41799.3|41779.3|41799.3|41779.3|2
1632960500000|2021-09-30 00:08:20|||||||||1
1632960520000|2021-09-30 00:08:40|41800.9|41780.9|41800.9|41780.9|41800.9|41780.9|41800.9|41780.9|0
1632960540000|2021-09-30 00:09:00|41807.6|41787.6|41807.6|41787.6|41807.6|41787.6|41807.6|41787.6|10
1632960550000|2021-09-30 00:09:10|41805.9|41785.9|41798.4|41778.4|41805.9|41785.9|41798.4|41778.4|1
1632960560000|2021-09-30 00:09:20|41800.9|41780.9|41802.6|41782.6|41803.4|41783.4|41800.9|41780.9|1
1632960570000|2021-09-30 00:09:30|41800.9|41780.9|41793.4|41773.4|41803.4|41783.4|41793.4|41773.4|3
1632960580000|2021-09-30 00:09:40|41794.3|41774.3|41795.9|41775.9|41795.9|41775.9|41794.3|41774.3|1
1632960590000|2021-09-30 00:09:50|41794.3|41774.3|41794.3|41774.3|41795.9|41775.9|41794.3|41774.3|2
1632960600000|2021-09-30 00:10:00|41796.8|41776.8|41796.8|41776.8|41796.8|41776.8|41796.8|41776.8|0
1632960610000|2021-09-30 00:10:10|41797.7|41777.7|41797.7|41777.7|41797.7|41777.7|41797.7|41777.7|0
1632960630000|2021-09-30 00:10:30|41799.3|41779.3|41799.3|41779.3|41799.3|41779.3|41799.3|41779.3|5
1632960650000|2021-09-30 00:10:50|41800.9|41780.9|41800.9|41780.9|41800.9|41780.9|41800.9|41780.9|1
1632960660000|2021-09-30 00:11:00|41802.6|41782.6|41799.3|41779.3|41803.4|41783.4|41799.3|41779.3|2
1632960670000|2021-09-30 00:11:10|41797.7|41777.7|41795.2|41775.2|41797.7|41777.7|41795.2|41775.2|0
1632960680000|2021-09-30 00:11:20|41793.5|41773.5|41792.7|41772.7|41795.2|41775.2|41792.7|41772.7|1
1632960690000|2021-09-30 00:11:30|41795.2|41775.2|41795.2|41775.2|41795.2|41775.2|41795.2|41775.2|0
1632960700000|2021-09-30 00:11:40|41792.7|41772.7|41796.8|41776.8|41796.8|41776.8|41792.7|41772.7|0
1632960720000|2021-09-30 00:12:00|41792.7|41772.7|41792.7|41772.7|41792.7|41772.7|41792.7|41772.7|0
1632960730000|2021-09-30 00:12:10|41795.2|41775.2|41792.7|41772.7|41795.2|41775.2|41792.7|41772.7|0
1632960740000|2021-09-30 00:12:20|||||||||1
1632960750000|2021-09-30 00:12:30|||||||||3
1632960760000|2021-09-30 00:12:40|41791|41771|41788.5|41768.5|41791|41771|41788.5|41768.5|4
1632960770000|2021-09-30 00:12:50|||||||||1
1632960780000|2021-09-30 00:13:00|41787.7|41767.7|41787.7|41767.7|41787.7|41767.7|41787.7|41767.7|0
1632960800000|2021-09-30 00:13:20|41785.9|41765.9|41785.9|41765.9|41785.9|41765.9|41785.9|41765.9|0
1632960820000|2021-09-30 00:13:40|41786.8|41766.8|41788.4|41768.4|41788.4|41768.4|41786.8|41766.8|1
1632960830000|2021-09-30 00:13:50|41790|41770|41791.7|41771.7|41791.7|41771.7|41790|41770|1
1632960840000|2021-09-30 00:14:00|41793.3|41773.3|41791.7|41771.7|41793.3|41773.3|41791.7|41771.7|0
1632960850000|2021-09-30 00:14:10|41793.4|41773.4|41795.9|41775.9|41795.9|41775.9|41790.9|41770.9|0
1632960870000|2021-09-30 00:14:30|41794.3|41774.3|41794.3|41774.3|41795.9|41775.9|41790.9|41770.9|0
1632960880000|2021-09-30 00:14:40|41795.9|41775.9|41794.3|41774.3|41795.9|41775.9|41794.3|41774.3|0
1632960890000|2021-09-30 00:14:50|41792.5|41772.5|41798.4|41778.4|41798.4|41778.4|41790.9|41770.9|5
1632960910000|2021-09-30 00:15:10|41796.8|41776.8|41796.8|41776.8|41796.8|41776.8|41796.8|41776.8|0
1632960920000|2021-09-30 00:15:20|41795.9|41775.9|41798.4|41778.4|41798.4|41778.4|41795.9|41775.9|0
1632960930000|2021-09-30 00:15:30|41797.5|41777.5|41793.4|41773.4|41797.5|41777.5|41793.4|41773.4|0
1632960940000|2021-09-30 00:15:40|41791.8|41771.8|41793.4|41773.4|41795|41775|41790.9|41770.9|3
1632960950000|2021-09-30 00:15:50|41795|41775|41795|41775|41795|41775|41795|41775|0
1632960970000|2021-09-30 00:16:10|41793.4|41773.4|41795|41775|41795|41775|41793.4|41773.4|0
1632960980000|2021-09-30 00:16:20|||||||||1
1632960990000|2021-09-30 00:16:30|41793.4|41773.4|41795|41775|41795|41775|41793.4|41773.4|0
1632961010000|2021-09-30 00:16:50|41797.5|41777.5|41797.5|41777.5|41797.5|41777.5|41797.5|41777.5|1
1632961030000|2021-09-30 00:17:10|41798.4|41778.4|41802.5|41782.5|41805|41785|41798.4|41778.4|1
1632961040000|2021-09-30 00:17:20|41804.2|41784.2|41802.5|41782.5|41805|41785|41802.5|41782.5|0
1632961050000|2021-09-30 00:17:30|41805|41785|41805|41785|41805|41785|41805|41785|0
1632961060000|2021-09-30 00:17:40|41802.5|41782.5|41800.9|41780.9|41802.5|41782.5|41800.9|41780.9|0
1632961070000|2021-09-30 00:17:50|41801.8|41781.8|41803.4|41783.4|41803.4|41783.4|41801.8|41781.8|1
1632961080000|2021-09-30 00:18:00|41805|41785|41805.9|41785.9|41805.9|41785.9|41805|41785|0
1632961100000|2021-09-30 00:18:20|||||||||1
1632961110000|2021-09-30 00:18:30|41807.5|41787.5|41808.4|41788.4|41808.4|41788.4|41807.5|41787.5|0
1632961130000|2021-09-30 00:18:50|41810.9|41790.9|41810.9|41790.9|41810.9|41790.9|41810.9|41790.9|2
1632961140000|2021-09-30 00:19:00|41812.5|41792.5|41815.9|41795.9|41815.9|41795.9|41812.5|41792.5|1
1632961150000|2021-09-30 00:19:10|41819.2|41799.2|41818.4|41798.4|41823.4|41803.4|41818.4|41798.4|7
1632961160000|2021-09-30 00:19:20|41820|41800|41818.4|41798.4|41823.4|41803.4|41818.4|41798.4|2
1632961170000|2021-09-30 00:19:30|41820|41800|41818.4|41798.4|41820|41800|41818.4|41798.4|1
1632961180000|2021-09-30 00:19:40|41819.3|41799.3|41825|41805|41825|41805|41818.4|41798.4|16
1632961190000|2021-09-30 00:19:50|41825.9|41805.9|41825.9|41805.9|41825.9|41805.9|41825.9|41805.9|1
1632961200000|2021-09-30 00:20:00|41826.8|41806.8|41830.9|41810.9|41830.9|41810.9|41826.8|41806.8|2
1632961210000|2021-09-30 00:20:10|41825.9|41805.9|41825.9|41805.9|41825.9|41805.9|41825.9|41805.9|1
1632961220000|2021-09-30 00:20:20|||||||||2
1632961240000|2021-09-30 00:20:40|41824.3|41804.3|41824.3|41804.3|41824.3|41804.3|41824.3|41804.3|4
1632961250000|2021-09-30 00:20:50|41820.9|41800.9|41823.4|41803.4|41823.4|41803.4|41818.4|41798.4|2
1632961270000|2021-09-30 00:21:10|41820.9|41800.9|41820.9|41800.9|41820.9|41800.9|41820.9|41800.9|0
1632961290000|2021-09-30 00:21:30|41819.3|41799.3|41818.4|41798.4|41819.3|41799.3|41818.4|41798.4|1
1632961330000|2021-09-30 00:22:10|41820.9|41800.9|41820.9|41800.9|41820.9|41800.9|41820.9|41800.9|4
1632961350000|2021-09-30 00:22:30|||||||||2
1632961380000|2021-09-30 00:23:00|||||||||2
1632961390000|2021-09-30 00:23:10|41822.6|41802.6|41825.9|41805.9|41825.9|41805.9|41822.6|41802.6|1
1632961400000|2021-09-30 00:23:20|41825|41805|41823.4|41803.4|41825|41805|41823.4|41803.4|1
1632961410000|2021-09-30 00:23:30|41824.3|41804.3|41824.3|41804.3|41824.3|41804.3|41824.3|41804.3|2
1632961430000|2021-09-30 00:23:50|41825.9|41805.9|41825.9|41805.9|41825.9|41805.9|41825.9|41805.9|1
1632961450000|2021-09-30 00:24:10|||||||||2
1632961460000|2021-09-30 00:24:20|||||||||1
1632961480000|2021-09-30 00:24:40|41823.4|41803.4|41823.4|41803.4|41823.4|41803.4|41823.4|41803.4|2
1632961500000|2021-09-30 00:25:00|41824.3|41804.3|41823.4|41803.4|41824.3|41804.3|41823.4|41803.4|1
1632961510000|2021-09-30 00:25:10|41825|41805|41824.3|41804.3|41825|41805|41823.4|41803.4|2
1632961520000|2021-09-30 00:25:20|41825.9|41805.9|41825.9|41805.9|41825.9|41805.9|41825.9|41805.9|0
1632961530000|2021-09-30 00:25:30|41821.8|41801.8|41821.8|41801.8|41821.8|41801.8|41821.8|41801.8|2
1632961540000|2021-09-30 00:25:40|||||||||1
1632961550000|2021-09-30 00:25:50|41820.9|41800.9|41820.9|41800.9|41820.9|41800.9|41820.9|41800.9|1
1632961560000|2021-09-30 00:26:00|||||||||1
1632961570000|2021-09-30 00:26:10|41821.8|41801.8|41821.8|41801.8|41821.8|41801.8|41821.8|41801.8|3
1632961580000|2021-09-30 00:26:20|41820.9|41800.9|41820.9|41800.9|41820.9|41800.9|41820.9|41800.9|3
1632961590000|2021-09-30 00:26:30|||||||||7
1632961600000|2021-09-30 00:26:40|41819.2|41799.2|41815.9|41795.9|41819.2|41799.2|41815.9|41795.9|2
1632961610000|2021-09-30 00:26:50|||||||||1
1632961630000|2021-09-30 00:27:10|41814.2|41794.2|41814.2|41794.2|41814.2|41794.2|41814.2|41794.2|0
1632961650000|2021-09-30 00:27:30|41811.7|41791.7|41811.7|41791.7|41811.7|41791.7|41811.7|41791.7|2
1632961660000|2021-09-30 00:27:40|41813.3|41793.3|41807.5|41787.5|41814.2|41794.2|41807.5|41787.5|2
1632961670000|2021-09-30 00:27:50|41805.9|41785.9|41807.5|41787.5|41807.5|41787.5|41805.9|41785.9|3
1632961680000|2021-09-30 00:28:00|41810|41790|41810|41790|41810|41790|41810|41790|0
1632961700000|2021-09-30 00:28:20|41808.4|41788.4|41807.5|41787.5|41808.4|41788.4|41807.5|41787.5|1
1632961710000|2021-09-30 00:28:30|41809.2|41789.2|41811.7|41791.7|41811.7|41791.7|41809.2|41789.2|2
1632961730000|2021-09-30 00:28:50|41814.2|41794.2|41814.2|41794.2|41814.2|41794.2|41814.2|41794.2|2
1632961740000|2021-09-30 00:29:00|||||||||2
1632961750000|2021-09-30 00:29:10|41815|41795|41817.5|41797.5|41817.5|41797.5|41815|41795|1
1632961770000|2021-09-30 00:29:30|41816.7|41796.7|41817.5|41797.5|41817.5|41797.5|41815|41795|1
1632961780000|2021-09-30 00:29:40|41819.2|41799.2|41819.2|41799.2|41819.2|41799.2|41819.2|41799.2|0
1632961790000|2021-09-30 00:29:50|41816.7|41796.7|41815.8|41795.8|41816.7|41796.7|41815.8|41795.8|2
1632961810000|2021-09-30 00:30:10|41814.2|41794.2|41814.2|41794.2|41814.2|41794.2|41814.2|41794.2|2
1632961820000|2021-09-30 00:30:20|41815|41795|41816.7|41796.7|41816.7|41796.7|41815|41795|2
1632961830000|2021-09-30 00:30:30|41814.2|41794.2|41814.2|41794.2|41814.2|41794.2|41814.2|41794.2|2
1632961850000|2021-09-30 00:30:50|||||||||1
1632961860000|2021-09-30 00:31:00|41812.5|41792.5|41810|41790|41812.5|41792.5|41810|41790|2
1632961870000|2021-09-30 00:31:10|41809.2|41789.2|41806.7|41786.7|41809.2|41789.2|41806.7|41786.7|1
1632961880000|2021-09-30 00:31:20|||||||||3
1632961890000|2021-09-30 00:31:30|41808.3|41788.3|41808.3|41788.3|41808.3|41788.3|41808.3|41788.3|0
1632961920000|2021-09-30 00:32:00|41809.2|41789.2|41809.2|41789.2|41809.2|41789.2|41809.2|41789.2|2
1632961930000|2021-09-30 00:32:10|41810|41790|41810|41790|41810|41790|41810|41790|0
1632961940000|2021-09-30 00:32:20|||||||||1
1632961950000|2021-09-30 00:32:30|41813.3|41793.3|41819.2|41799.2|41819.2|41799.2|41813.3|41793.3|1
1632961960000|2021-09-30 00:32:40|41818.4|41798.4|41816.7|41796.7|41818.4|41798.4|41816.7|41796.7|4
1632961990000|2021-09-30 00:33:10|41814.2|41794.2|41811.7|41791.7|41814.2|41794.2|41811.7|41791.7|2
1632962000000|2021-09-30 00:33:20|41809.2|41789.2|41807.5|41787.5|41809.2|41789.2|41807.5|41787.5|1
1632962020000|2021-09-30 00:33:40|41803.4|41783.4|41800|41780|41803.4|41783.4|41800|41780|4
1632962030000|2021-09-30 00:33:50|41802.5|41782.5|41801.7|41781.7|41802.5|41782.5|41801.7|41781.7|2
1632962040000|2021-09-30 00:34:00|41803.3|41783.3|41808.3|41788.3|41808.3|41788.3|41803.3|41783.3|3
1632962050000|2021-09-30 00:34:10|41806.7|41786.7|41807.5|41787.5|41807.5|41787.5|41806.7|41786.7|0
1632962060000|2021-09-30 00:34:20|41811.7|41791.7|41811.7|41791.7|41811.7|41791.7|41811.7|41791.7|1
1632962070000|2021-09-30 00:34:30|||||||||1
1632962080000|2021-09-30 00:34:40|41814.2|41794.2|41814.2|41794.2|41814.2|41794.2|41814.2|41794.2|0
1632962090000|2021-09-30 00:34:50|41812.4|41792.4|41809.2|41789.2|41812.4|41792.4|41809.2|41789.2|1
1632962100000|2021-09-30 00:35:00|41807.5|41787.5|41807.5|41787.5|41807.5|41787.5|41807.5|41787.5|3
1632962120000|2021-09-30 00:35:20|41805.9|41785.9|41805|41785|41805.9|41785.9|41805|41785|0
1632962140000|2021-09-30 00:35:40|||||||||2
1632962150000|2021-09-30 00:35:50|41804.1|41784.1|41804.1|41784.1|41804.1|41784.1|41804.1|41784.1|0
1632962170000|2021-09-30 00:36:10|41807.5|41787.5|41807.5|41787.5|41807.5|41787.5|41807.5|41787.5|3
1632962180000|2021-09-30 00:36:20|||||||||1
1632962200000|2021-09-30 00:36:40|41806.6|41786.6|41802.5|41782.5|41806.6|41786.6|41802.5|41782.5|5
1632962210000|2021-09-30 00:36:50|41801.6|41781.6|41800|41780|41802.5|41782.5|41800|41780|0
1632962220000|2021-09-30 00:37:00|41801.6|41781.6|41800|41780|41802.5|41782.5|41800|41780|1
1632962230000|2021-09-30 00:37:10|41799.1|41779.1|41796.6|41776.6|41799.1|41779.1|41796.6|41776.6|1
1632962250000|2021-09-30 00:37:30|||||||||2
1632962270000|2021-09-30 00:37:50|41794.1|41774.1|41794.1|41774.1|41794.1|41774.1|41794.1|41774.1|0
1632962280000|2021-09-30 00:38:00|41799.1|41779.1|41799.1|41779.1|41799.1|41779.1|41799.1|41779.1|3
1632962290000|2021-09-30 00:38:10|41797.5|41777.5|41797.5|41777.5|41797.5|41777.5|41797.5|41777.5|0
1632962300000|2021-09-30 00:38:20|41801.6|41781.6|41796.6|41776.6|41801.6|41781.6|41796.6|41776.6|0
1632962330000|2021-09-30 00:38:50|41795.8|41775.8|41794.1|41774.1|41795.8|41775.8|41794.1|41774.1|1
1632962380000|2021-09-30 00:39:40|||||||||3
1632962390000|2021-09-30 00:39:50|41791.6|41771.6|41791.6|41771.6|41791.6|41771.6|41791.6|41771.6|1
1632962410000|2021-09-30 00:40:10|41790|41770|41789.1|41769.1|41790|41770|41789.1|41769.1|0
1632962440000|2021-09-30 00:40:40|||||||||2
1632962460000|2021-09-30 00:41:00|41787.5|41767.5|41784.1|41764.1|41787.5|41767.5|41784.1|41764.1|5
1632962470000|2021-09-30 00:41:10|||||||||1
1632962480000|2021-09-30 00:41:20|41786.6|41766.6|41787.5|41767.5|41787.5|41767.5|41786.6|41766.6|0
1632962490000|2021-09-30 00:41:30|41789.1|41769.1|41789.1|41769.1|41789.1|41769.1|41789.1|41769.1|3
1632962510000|2021-09-30 00:41:50|41790.9|41770.9|41792.5|41772.5|41792.5|41772.5|41790.9|41770.9|1
1632962580000|2021-09-30 00:43:00|41793.4|41773.4|41793.4|41773.4|41793.4|41773.4|41793.4|41773.4|0
1632962600000|2021-09-30 00:43:20|41792.5|41772.5|41794.1|41774.1|41794.1|41774.1|41792.5|41772.5|1
1632962630000|2021-09-30 00:43:50|41796.6|41776.6|41796.6|41776.6|41796.6|41776.6|41796.6|41776.6|1
1632962680000|2021-09-30 00:44:40|41794.1|41774.1|41794.1|41774.1|41794.1|41774.1|41794.1|41774.1|0
1632962710000|2021-09-30 00:45:10|41797.5|41777.5|41799.1|41779.1|41799.1|41779.1|41797.5|41777.5|8
1632962720000|2021-09-30 00:45:20|41804.1|41784.1|41806.6|41786.6|41806.6|41786.6|41804.1|41784.1|9
1632962730000|2021-09-30 00:45:30|41805|41785|41808.4|41788.4|41808.4|41788.4|41805|41785|1
1632962750000|2021-09-30 00:45:50|41809.3|41789.3|41809.3|41789.3|41809.3|41789.3|41809.3|41789.3|2
1632962760000|2021-09-30 00:46:00|41809.2|41789.2|41815.8|41795.8|41815.8|41795.8|41809.2|41789.2|1
1632962770000|2021-09-30 00:46:10|41818.3|41798.3|41818.3|41798.3|41818.3|41798.3|41818.3|41798.3|1
1632962780000|2021-09-30 00:46:20|41816.6|41796.6|41816.6|41796.6|41816.6|41796.6|41816.6|41796.6|0
1632962790000|2021-09-30 00:46:30|41821.6|41801.6|41821.6|41801.6|41821.6|41801.6|41821.6|41801.6|2
1632962800000|2021-09-30 00:46:40|||||||||1
1632962810000|2021-09-30 00:46:50|41819.1|41799.1|41819.1|41799.1|41820.8|41800.8|41819.1|41799.1|7
1632962820000|2021-09-30 00:47:00|41820.8|41800.8|41820.8|41800.8|41820.8|41800.8|41820.8|41800.8|0
1632962830000|2021-09-30 00:47:10|41821.6|41801.6|41821.6|41801.6|41821.6|41801.6|41821.6|41801.6|0
1632962840000|2021-09-30 00:47:20|41820.8|41800.8|41822.5|41802.5|41822.5|41802.5|41816.6|41796.6|5
1632962850000|2021-09-30 00:47:30|41824.1|41804.1|41824.1|41804.1|41824.1|41804.1|41824.1|41804.1|1
1632962860000|2021-09-30 00:47:40|41825.8|41805.8|41827.5|41807.5|41827.5|41807.5|41824.1|41804.1|0
1632962870000|2021-09-30 00:47:50|41825.9|41805.9|41828.4|41808.4|41830|41810|41825|41805|4
1632962910000|2021-09-30 00:48:30|41830|41810|41831.6|41811.6|41831.6|41811.6|41830|41810|6
1632962920000|2021-09-30 00:48:40|41833.3|41813.3|41834.1|41814.1|41834.1|41814.1|41833.3|41813.3|0
1632962930000|2021-09-30 00:48:50|41831.6|41811.6|41834.1|41814.1|41834.1|41814.1|41831.6|41811.6|1
1632962940000|2021-09-30 00:49:00|41833.3|41813.3|41836.6|41816.6|41836.6|41816.6|41831.6|41811.6|22
1632962950000|2021-09-30 00:49:10|41839.1|41819.1|41839.1|41819.1|41839.1|41819.1|41839.1|41819.1|16
1632962960000|2021-09-30 00:49:20|41841.6|41821.6|41841.6|41821.6|41841.6|41821.6|41839.1|41819.1|0
1632962970000|2021-09-30 00:49:30|41842.5|41822.5|41845|41825|41845|41825|41842.5|41822.5|15
1632962990000|2021-09-30 00:49:50|41845.9|41825.9|41845|41825|41845.9|41825.9|41845|41825|1
1632963000000|2021-09-30 00:50:00|41848.3|41828.3|41859.1|41839.1|41859.1|41839.1|41848.3|41828.3|14
1632963010000|2021-09-30 00:50:10|||||||||2
1632963020000|2021-09-30 00:50:20|||||||||2
1632963030000|2021-09-30 00:50:30|||||||||1
1632963050000|2021-09-30 00:50:50|||||||||4
1632963060000|2021-09-30 00:51:00|||||||||3
1632963080000|2021-09-30 00:51:20|||||||||1
1632963090000|2021-09-30 00:51:30|||||||||1
1632963100000|2021-09-30 00:51:40|41861.6|41841.6|41861.6|41841.6|41861.6|41841.6|41861.6|41841.6|2
1632963110000|2021-09-30 00:51:50|41863.3|41843.3|41861.6|41841.6|41864.1|41844.1|41861.6|41841.6|2
1632963120000|2021-09-30 00:52:00|41859.1|41839.1|41859.1|41839.1|41859.1|41839.1|41858.3|41838.3|2
1632963130000|2021-09-30 00:52:10|41858.3|41838.3|41856.6|41836.6|41858.3|41838.3|41856.6|41836.6|0
1632963140000|2021-09-30 00:52:20|41854.1|41834.1|41854.1|41834.1|41854.1|41834.1|41854.1|41834.1|2
1632963150000|2021-09-30 00:52:30|41849.1|41829.1|41853.3|41833.3|41853.3|41833.3|41849.1|41829.1|4
1632963160000|2021-09-30 00:52:40|||||||||1
1632963170000|2021-09-30 00:52:50|41854.1|41834.1|41854.1|41834.1|41856.6|41836.6|41854.1|41834.1|4
1632963180000|2021-09-30 00:53:00|41855.8|41835.8|41854.1|41834.1|41855.8|41835.8|41854.1|41834.1|0
1632963190000|2021-09-30 00:53:10|41853.3|41833.3|41853.3|41833.3|41853.3|41833.3|41853.3|41833.3|1
1632963200000|2021-09-30 00:53:20|41854.1|41834.1|41858.3|41838.3|41858.3|41838.3|41854.1|41834.1|6
1632963210000|2021-09-30 00:53:30|41856.6|41836.6|41863.3|41843.3|41863.3|41843.3|41855.8|41835.8|11
1632963220000|2021-09-30 00:53:40|41862.5|41842.5|41861.6|41841.6|41865|41845|41861.6|41841.6|1
1632963240000|2021-09-30 00:54:00|41864.1|41844.1|41864.1|41844.1|41864.9|41844.9|41864.1|41844.1|4
1632963250000|2021-09-30 00:54:10|41862.5|41842.5|41864.1|41844.1|41866.6|41846.6|41861.6|41841.6|4
1632963260000|2021-09-30 00:54:20|41866.6|41846.6|41864.1|41844.1|41866.6|41846.6|41864.1|41844.1|0
1632963270000|2021-09-30 00:54:30|41866.6|41846.6|41866.6|41846.6|41866.6|41846.6|41866.6|41846.6|0
1632963290000|2021-09-30 00:54:50|41864.1|41844.1|41865.8|41845.8|41866.6|41846.6|41864.1|41844.1|2
1632963300000|2021-09-30 00:55:00|41866.6|41846.6|41852.5|41832.5|41866.6|41846.6|41852.5|41832.5|9
1632963310000|2021-09-30 00:55:10|||||||||1
1632963320000|2021-09-30 00:55:20|41854.1|41834.1|41854.1|41834.1|41854.1|41834.1|41854.1|41834.1|0
1632963330000|2021-09-30 00:55:30|41856.6|41836.6|41853.3|41833.3|41856.6|41836.6|41853.3|41833.3|8
1632963350000|2021-09-30 00:55:50|41854.9|41834.9|41853.3|41833.3|41855.8|41835.8|41853.3|41833.3|0
1632963370000|2021-09-30 00:56:10|41855.8|41835.8|41859.1|41839.1|41859.1|41839.1|41855.8|41835.8|2
1632963380000|2021-09-30 00:56:20|41856.6|41836.6|41861.6|41841.6|41861.6|41841.6|41856.6|41836.6|4
1632963400000|2021-09-30 00:56:40|41864.1|41844.1|41866.6|41846.6|41866.6|41846.6|41863.3|41843.3|2
1632963410000|2021-09-30 00:56:50|41861.6|41841.6|41861.6|41841.6|41861.6|41841.6|41861.6|41841.6|11
1632963420000|2021-09-30 00:57:00|||||||||3
1632963440000|2021-09-30 00:57:20|||||||||1
1632963460000|2021-09-30 00:57:40|41862.5|41842.5|41864.1|41844.1|41864.1|41844.1|41862.5|41842.5|1
1632963470000|2021-09-30 00:57:50|||||||||1
1632963480000|2021-09-30 00:58:00|||||||||2
1632963500000|2021-09-30 00:58:20|41866.6|41846.6|41864.1|41844.1|41866.6|41846.6|41864.1|41844.1|1
1632963510000|2021-09-30 00:58:30|41861.6|41841.6|41861.6|41841.6|41861.6|41841.6|41861.6|41841.6|8
1632963520000|2021-09-30 00:58:40|41859.1|41839.1|41861.6|41841.6|41861.6|41841.6|41859.1|41839.1|2
1632963530000|2021-09-30 00:58:50|41860|41840|41859.1|41839.1|41861.6|41841.6|41857.5|41837.5|1
1632963540000|2021-09-30 00:59:00|41857.5|41837.5|41859.1|41839.1|41859.1|41839.1|41857.5|41837.5|2
1632963550000|2021-09-30 00:59:10|41860|41840|41861.6|41841.6|41861.6|41841.6|41860|41840|1
1632963560000|2021-09-30 00:59:20|||||||||2
1632963570000|2021-09-30 00:59:30|41860|41840|41864.1|41844.1|41864.1|41844.1|41860|41840|1
1632963580000|2021-09-30 00:59:40|41865.7|41845.7|41865|41845|41866.6|41846.6|41865|41845|3
1632963600000|2021-09-30 01:00:00|41864.1|41844.1|41878.2|41858.2|41893.2|41873.2|41864.1|41844.1|60
1632963610000|2021-09-30 01:00:10|41879.1|41859.1|41866.7|41846.7|41883.2|41863.2|41866.7|41846.7|26
1632963620000|2021-09-30 01:00:20|41865|41845|41872.5|41852.5|41872.5|41852.5|41859.2|41839.2|13
1632963630000|2021-09-30 01:00:30|41874.1|41854.1|41889.1|41869.1|41889.1|41869.1|41874.1|41854.1|12
1632963640000|2021-09-30 01:00:40|41891.6|41871.6|41891.6|41871.6|41894.1|41874.1|41886.6|41866.6|17
1632963650000|2021-09-30 01:00:50|41890.7|41870.7|41886.6|41866.6|41890.7|41870.7|41884.1|41864.1|12
1632963660000|2021-09-30 01:01:00|41887.5|41867.5|41883.4|41863.4|41899.1|41879.1|41883.4|41863.4|17
1632963670000|2021-09-30 01:01:10|41885|41865|41869.1|41849.1|41885|41865|41869.1|41849.1|12
1632963680000|2021-09-30 01:01:20|41867.5|41847.5|41859.2|41839.2|41867.5|41847.5|41859.2|41839.2|20
1632963690000|2021-09-30 01:01:30|41860.9|41840.9|41863.4|41843.4|41863.4|41843.4|41859.2|41839.2|11
1632963700000|2021-09-30 01:01:40|41859.2|41839.2|41855.1|41835.1|41859.2|41839.2|41855.1|41835.1|18
1632963710000|2021-09-30 01:01:50|41852.6|41832.6|41849.2|41829.2|41855.9|41835.9|41849.2|41829.2|13
1632963720000|2021-09-30 01:02:00|41847.6|41827.6|41835.1|41815.1|41847.6|41827.6|41835.1|41815.1|27
1632963730000|2021-09-30 01:02:10|41833.5|41813.5|41832.6|41812.6|41833.5|41813.5|41830.1|41810.1|10
1632963740000|2021-09-30 01:02:20|41831|41811|41838.5|41818.5|41838.5|41818.5|41830.1|41810.1|31
1632963750000|2021-09-30 01:02:30|41840.1|41820.1|41817.6|41797.6|41844.2|41824.2|41817.6|41797.6|24
1632963760000|2021-09-30 01:02:40|41816|41796|41845.1|41825.1|41845.1|41825.1|41814.2|41794.2|13
1632963770000|2021-09-30 01:02:50|41846.7|41826.7|41842.6|41822.6|41847.6|41827.6|41842.6|41822.6|9
1632963780000|2021-09-30 01:03:00|41839.3|41819.3|41842.6|41822.6|41842.6|41822.6|41837.6|41817.6|35
1632963790000|2021-09-30 01:03:10|41843.5|41823.5|41847.6|41827.6|41851.7|41831.7|41843.5|41823.5|10
1632963800000|2021-09-30 01:03:20|41852.6|41832.6|41847.6|41827.6|41852.6|41832.6|41847.6|41827.6|15
1632963810000|2021-09-30 01:03:30|||||||||3
1632963820000|2021-09-30 01:03:40|41850.1|41830.1|41857.6|41837.6|41857.6|41837.6|41850.1|41830.1|11
1632963830000|2021-09-30 01:03:50|41859.2|41839.2|41861.7|41841.7|41861.7|41841.7|41859.2|41839.2|5
1632963840000|2021-09-30 01:04:00|41863.4|41843.4|41871|41851|41873.4|41853.4|41863.4|41843.4|11
1632963850000|2021-09-30 01:04:10|41869.3|41849.3|41867.6|41847.6|41869.3|41849.3|41867.6|41847.6|0
1632963860000|2021-09-30 01:04:20|41868.5|41848.5|41875.1|41855.1|41875.1|41855.1|41868.5|41848.5|7
1632963870000|2021-09-30 01:04:30|41876.7|41856.7|41880.1|41860.1|41882.6|41862.6|41876.7|41856.7|11
1632963880000|2021-09-30 01:04:40|41881.7|41861.7|41880.1|41860.1|41881.7|41861.7|41878.5|41858.5|11
1632963890000|2021-09-30 01:04:50|41882.6|41862.6|41885.1|41865.1|41885.1|41865.1|41882.6|41862.6|2
1632963900000|2021-09-30 01:05:00|41887.6|41867.6|41884.2|41864.2|41890.1|41870.1|41884.2|41864.2|21
1632963910000|2021-09-30 01:05:10|41881.7|41861.7|41882.6|41862.6|41884.2|41864.2|41881.7|41861.7|1
1632963920000|2021-09-30 01:05:20|41880.1|41860.1|41870.1|41850.1|41880.1|41860.1|41867.6|41847.6|7
1632963930000|2021-09-30 01:05:30|41865.1|41845.1|41857.6|41837.6|41865.1|41845.1|41857.6|41837.6|3
1632963940000|2021-09-30 01:05:40|41856|41836|41845.1|41825.1|41856|41836|41845.1|41825.1|2
1632963950000|2021-09-30 01:05:50|41846|41826|41845.1|41825.1|41847.6|41827.6|41845.1|41825.1|3
1632963960000|2021-09-30 01:06:00|41850.1|41830.1|41850.1|41830.1|41850.1|41830.1|41847.6|41827.6|3
1632963970000|2021-09-30 01:06:10|41851|41831|41855.1|41835.1|41855.1|41835.1|41851|41831|3
1632963980000|2021-09-30 01:06:20|41856|41836|41856|41836|41856|41836|41856|41836|1
1632963990000|2021-09-30 01:06:30|41857.6|41837.6|41855.1|41835.1|41860.1|41840.1|41855.1|41835.1|0
1632964000000|2021-09-30 01:06:40|||||||||1
1632964010000|2021-09-30 01:06:50|41856|41836|41852.6|41832.6|41859.2|41839.2|41852.6|41832.6|6
1632964020000|2021-09-30 01:07:00|41850.1|41830.1|41847.6|41827.6|41852.6|41832.6|41847.6|41827.6|42
1632964030000|2021-09-30 01:07:10|41846|41826|41837.6|41817.6|41846|41826|41836|41816|10
1632964040000|2021-09-30 01:07:20|41839.2|41819.2|41845.1|41825.1|41845.1|41825.1|41839.2|41819.2|2
1632964050000|2021-09-30 01:07:30|41846.7|41826.7|41851.7|41831.7|41851.7|41831.7|41846.7|41826.7|1
1632964060000|2021-09-30 01:07:40|41853.4|41833.4|41860.1|41840.1|41860.1|41840.1|41853.4|41833.4|1
1632964070000|2021-09-30 01:07:50|41862.6|41842.6|41862.6|41842.6|41862.6|41842.6|41862.6|41842.6|3
1632964080000|2021-09-30 01:08:00|41865.1|41845.1|41875.1|41855.1|41875.1|41855.1|41865.1|41845.1|8
1632964090000|2021-09-30 01:08:10|41877.6|41857.6|41877.6|41857.6|41881.7|41861.7|41875.1|41855.1|2
1632964100000|2021-09-30 01:08:20|41876|41856|41872.6|41852.6|41876|41856|41872.6|41852.6|5
1632964110000|2021-09-30 01:08:30|41874.2|41854.2|41873.5|41853.5|41875.1|41855.1|41873.5|41853.5|2
1632964120000|2021-09-30 01:08:40|41872.6|41852.6|41872.6|41852.6|41877.6|41857.6|41872.6|41852.6|3
1632964130000|2021-09-30 01:08:50|||||||||2
1632964140000|2021-09-30 01:09:00|41873.5|41853.5|41872.6|41852.6|41875.1|41855.1|41872.6|41852.6|0
1632964150000|2021-09-30 01:09:10|41871.7|41851.7|41867.6|41847.6|41872.6|41852.6|41867.6|41847.6|4
1632964160000|2021-09-30 01:09:20|41868.5|41848.5|41871|41851|41872.6|41852.6|41868.5|41848.5|1
1632964170000|2021-09-30 01:09:30|41870.1|41850.1|41867.6|41847.6|41870.1|41850.1|41867.6|41847.6|4
1632964180000|2021-09-30 01:09:40|41870.1|41850.1|41871|41851|41871.7|41851.7|41870.1|41850.1|12
1632964190000|2021-09-30 01:09:50|41872.6|41852.6|41877.6|41857.6|41880.1|41860.1|41872.6|41852.6|5
1632964200000|2021-09-30 01:10:00|41874.3|41854.3|41845.1|41825.1|41874.3|41854.3|41845.1|41825.1|24
1632964210000|2021-09-30 01:10:10|41846.7|41826.7|41845.1|41825.1|41851|41831|41843.5|41823.5|14
1632964220000|2021-09-30 01:10:20|41846.7|41826.7|41840.1|41820.1|41847.6|41827.6|41840.1|41820.1|4
1632964230000|2021-09-30 01:10:30|41838.5|41818.5|41836.7|41816.7|41838.5|41818.5|41835.1|41815.1|2
1632964240000|2021-09-30 01:10:40|41838.5|41818.5|41841|41821|41842.6|41822.6|41835.1|41815.1|5
1632964250000|2021-09-30 01:10:50|41840.1|41820.1|41837.6|41817.6|41840.1|41820.1|41837.6|41817.6|5
1632964260000|2021-09-30 01:11:00|41836|41816|41840.1|41820.1|41840.1|41820.1|41835.1|41815.1|6
1632964270000|2021-09-30 01:11:10|41842.6|41822.6|41857.6|41837.6|41857.6|41837.6|41842.6|41822.6|7
1632964280000|2021-09-30 01:11:20|41856.7|41836.7|41855.1|41835.1|41856.7|41836.7|41855.1|41835.1|0
1632964290000|2021-09-30 01:11:30|41854.2|41834.2|41851|41831|41854.2|41834.2|41851|41831|5
1632964300000|2021-09-30 01:11:40|41850.1|41830.1|41850.1|41830.1|41852.6|41832.6|41847.6|41827.6|2
1632964310000|2021-09-30 01:11:50|41851|41831|41852.6|41832.6|41852.6|41832.6|41851|41831|3
1632964320000|2021-09-30 01:12:00|41851|41831|41851|41831|41851|41831|41851|41831|4
1632964330000|2021-09-30 01:12:10|41852.6|41832.6|41852.6|41832.6|41852.6|41832.6|41852.6|41832.6|4
1632964340000|2021-09-30 01:12:20|41851|41831|41846.8|41826.8|41851|41831|41846.8|41826.8|8
1632964350000|2021-09-30 01:12:30|41848.5|41828.5|41848.5|41828.5|41848.5|41828.5|41844.3|41824.3|1
1632964360000|2021-09-30 01:12:40|41846.8|41826.8|41846.8|41826.8|41848.5|41828.5|41846.8|41826.8|0
1632964370000|2021-09-30 01:12:50|41846|41826|41835.1|41815.1|41846|41826|41835.1|41815.1|4
1632964380000|2021-09-30 01:13:00|41833.5|41813.5|41835.1|41815.1|41835.1|41815.1|41830.1|41810.1|2
1632964390000|2021-09-30 01:13:10|41833.5|41813.5|41830.1|41810.1|41833.5|41813.5|41830.1|41810.1|0
1632964400000|2021-09-30 01:13:20|41828.5|41808.5|41830.1|41810.1|41830.1|41810.1|41828.5|41808.5|5
1632964410000|2021-09-30 01:13:30|41834.2|41814.2|41842.6|41822.6|41842.6|41822.6|41834.2|41814.2|1
1632964430000|2021-09-30 01:13:50|41841|41821|41837.6|41817.6|41841|41821|41837.6|41817.6|3
1632964440000|2021-09-30 01:14:00|41835.1|41815.1|41835.1|41815.1|41840.1|41820.1|41835.1|41815.1|3
1632964450000|2021-09-30 01:14:10|41837.6|41817.6|41847.6|41827.6|41847.6|41827.6|41835.1|41815.1|2
1632964460000|2021-09-30 01:14:20|41850.1|41830.1|41852.6|41832.6|41852.6|41832.6|41850.1|41830.1|3
1632964480000|2021-09-30 01:14:40|41850.1|41830.1|41837.6|41817.6|41852.6|41832.6|41837.6|41817.6|1
1632964490000|2021-09-30 01:14:50|41846.7|41826.7|41852.6|41832.6|41852.6|41832.6|41846.7|41826.7|7
1632964500000|2021-09-30 01:15:00|41851|41831|41847.6|41827.6|41851|41831|41847.6|41827.6|2
1632964510000|2021-09-30 01:15:10|41846|41826|41857.6|41837.6|41859.2|41839.2|41845.1|41825.1|6
1632964520000|2021-09-30 01:15:20|41860.1|41840.1|41860.1|41840.1|41862.6|41842.6|41860.1|41840.1|2
1632964530000|2021-09-30 01:15:30|41861.7|41841.7|41860.1|41840.1|41862.6|41842.6|41860.1|41840.1|0
1632964540000|2021-09-30 01:15:40|41858.5|41838.5|41855.1|41835.1|41859.2|41839.2|41855.1|41835.1|2
1632964550000|2021-09-30 01:15:50|41852.6|41832.6|41852.6|41832.6|41855.1|41835.1|41852.6|41832.6|1
1632964560000|2021-09-30 01:16:00|41851|41831|41845.1|41825.1|41851|41831|41842.6|41822.6|7
1632964570000|2021-09-30 01:16:10|41847.6|41827.6|41850.1|41830.1|41850.1|41830.1|41847.6|41827.6|0
1632964580000|2021-09-30 01:16:20|41845.1|41825.1|41845.1|41825.1|41847.6|41827.6|41842.6|41822.6|1
1632964590000|2021-09-30 01:16:30|41844.2|41824.2|41844.2|41824.2|41845.1|41825.1|41842.6|41822.6|0
1632964600000|2021-09-30 01:16:40|41847.6|41827.6|41863.3|41843.3|41863.3|41843.3|41847.6|41827.6|3
1632964610000|2021-09-30 01:16:50|41864.2|41844.2|41865.1|41845.1|41867.6|41847.6|41864.2|41844.2|6
1632964620000|2021-09-30 01:17:00|41870.1|41850.1|41870.1|41850.1|41871.7|41851.7|41870.1|41850.1|2
1632964630000|2021-09-30 01:17:10|41868.5|41848.5|41857.6|41837.6|41868.5|41848.5|41856|41836|13
1632964640000|2021-09-30 01:17:20|41855.8|41835.8|41850.1|41830.1|41855.8|41835.8|41847.6|41827.6|3
1632964650000|2021-09-30 01:17:30|41848.5|41828.5|41848.5|41828.5|41848.5|41828.5|41848.5|41828.5|2
1632964660000|2021-09-30 01:17:40|41846|41826|41833.5|41813.5|41847.6|41827.6|41833.5|41813.5|11
1632964670000|2021-09-30 01:17:50|41832.6|41812.6|41832.6|41812.6|41832.6|41812.6|41830.1|41810.1|4
1632964680000|2021-09-30 01:18:00|41835.1|41815.1|41830.1|41810.1|41835.1|41815.1|41830.1|41810.1|3
1632964690000|2021-09-30 01:18:10|41832.6|41812.6|41835.1|41815.1|41835.1|41815.1|41832.6|41812.6|4
1632964700000|2021-09-30 01:18:20|41832.6|41812.6|41832.6|41812.6|41832.6|41812.6|41832.6|41812.6|2
1632964710000|2021-09-30 01:18:30|41834.3|41814.3|41835.1|41815.1|41835.1|41815.1|41834.3|41814.3|2
1632964720000|2021-09-30 01:18:40|41836|41816|41845.1|41825.1|41845.1|41825.1|41836|41816|2
1632964730000|2021-09-30 01:18:50|41847.6|41827.6|41842.6|41822.6|41847.6|41827.6|41842.6|41822.6|5
1632964740000|2021-09-30 01:19:00|41841|41821|41847.6|41827.6|41847.6|41827.6|41841|41821|1
1632964750000|2021-09-30 01:19:10|41850.1|41830.1|41852.6|41832.6|41853.5|41833.5|41850.1|41830.1|5
1632964760000|2021-09-30 01:19:20|41854.2|41834.2|41855.1|41835.1|41855.1|41835.1|41850.1|41830.1|3
1632964770000|2021-09-30 01:19:30|41854.2|41834.2|41855.1|41835.1|41857.6|41837.6|41854.2|41834.2|2
1632964780000|2021-09-30 01:19:40|41858.3|41838.3|41847.6|41827.6|41859.2|41839.2|41847.6|41827.6|12
1632964790000|2021-09-30 01:19:50|41846|41826|41841|41821|41849.2|41829.2|41841|41821|11
1632964800000|2021-09-30 01:20:00|41842.6|41822.6|41852.6|41832.6|41852.6|41832.6|41837.6|41817.6|18
1632964810000|2021-09-30 01:20:10|41854.2|41834.2|41832.6|41812.6|41854.2|41834.2|41831|41811|24
1632964820000|2021-09-30 01:20:20|41830.1|41810.1|41830.1|41810.1|41830.1|41810.1|41830.1|41810.1|0
1632964830000|2021-09-30 01:20:30|41831.7|41811.7|41832.6|41812.6|41832.6|41812.6|41831.7|41811.7|2
1632964840000|2021-09-30 01:20:40|||||||||3
1632964850000|2021-09-30 01:20:50|41835.1|41815.1|41833.5|41813.5|41835.1|41815.1|41833.5|41813.5|5
1632964860000|2021-09-30 01:21:00|41836|41816|41833.5|41813.5|41836|41816|41833.5|41813.5|2
1632964870000|2021-09-30 01:21:10|41836|41816|41832.6|41812.6|41837.6|41817.6|41832.6|41812.6|5
1632964880000|2021-09-30 01:21:20|41834.2|41814.2|41832.6|41812.6|41834.2|41814.2|41832.6|41812.6|0
1632964890000|2021-09-30 01:21:30|41830.1|41810.1|41827.6|41807.6|41830.1|41810.1|41827.6|41807.6|1
1632964900000|2021-09-30 01:21:40|41830.1|41810.1|41830.1|41810.1|41832.6|41812.6|41830.1|41810.1|1
1632964910000|2021-09-30 01:21:50|41832.6|41812.6|41835.1|41815.1|41835.1|41815.1|41832.6|41812.6|0
1632964920000|2021-09-30 01:22:00|41834.3|41814.3|41837.6|41817.6|41837.6|41817.6|41832.6|41812.6|1
1632964930000|2021-09-30 01:22:10|41840.1|41820.1|41825.1|41805.1|41841.7|41821.7|41825.1|41805.1|21
1632964940000|2021-09-30 01:22:20|41822.6|41802.6|41820.1|41800.1|41822.6|41802.6|41820.1|41800.1|1
1632964950000|2021-09-30 01:22:30|41817.6|41797.6|41817.6|41797.6|41820.1|41800.1|41817.6|41797.6|3
1632964960000|2021-09-30 01:22:40|41815.9|41795.9|41810.9|41790.9|41815.9|41795.9|41810.9|41790.9|10
1632964970000|2021-09-30 01:22:50|41812.6|41792.6|41814.2|41794.2|41814.2|41794.2|41807.6|41787.6|7
1632964980000|2021-09-30 01:23:00|41815.1|41795.1|41815.9|41795.9|41815.9|41795.9|41815.1|41795.1|2
1632964990000|2021-09-30 01:23:10|41817.6|41797.6|41823.4|41803.4|41825.1|41805.1|41817.6|41797.6|6
1632965000000|2021-09-30 01:23:20|41825.1|41805.1|41825.1|41805.1|41827.6|41807.6|41823.4|41803.4|6
1632965010000|2021-09-30 01:23:30|41822.6|41802.6|41820.1|41800.1|41825.1|41805.1|41820.1|41800.1|2
1632965020000|2021-09-30 01:23:40|41817.6|41797.6|41825.1|41805.1|41825.1|41805.1|41817.6|41797.6|7
1632965030000|2021-09-30 01:23:50|41823.4|41803.4|41827.6|41807.6|41827.6|41807.6|41822.6|41802.6|0
1632965040000|2021-09-30 01:24:00|41830.1|41810.1|41832.6|41812.6|41833.4|41813.4|41827.6|41807.6|7
1632965050000|2021-09-30 01:24:10|41830.9|41810.9|41830.1|41810.1|41830.9|41810.9|41825.1|41805.1|3
1632965060000|2021-09-30 01:24:20|41832.6|41812.6|41822.6|41802.6|41832.6|41812.6|41822.6|41802.6|4
1632965070000|2021-09-30 01:24:30|41820.1|41800.1|41820.1|41800.1|41820.9|41800.9|41817.6|41797.6|2
1632965080000|2021-09-30 01:24:40|41818.4|41798.4|41824.2|41804.2|41824.2|41804.2|41815.1|41795.1|4
1632965090000|2021-09-30 01:24:50|41825.1|41805.1|41820.1|41800.1|41825.1|41805.1|41820.1|41800.1|1
1632965100000|2021-09-30 01:25:00|41821.7|41801.7|41814.2|41794.2|41825.9|41805.9|41812.6|41792.6|18
1632965110000|2021-09-30 01:25:10|41812.6|41792.6|41810.9|41790.9|41812.6|41792.6|41810.1|41790.1|3
1632965120000|2021-09-30 01:25:20|41810.1|41790.1|41815.9|41795.9|41815.9|41795.9|41807.6|41787.6|5
1632965130000|2021-09-30 01:25:30|41817.6|41797.6|41810.1|41790.1|41818.4|41798.4|41810.1|41790.1|6
1632965140000|2021-09-30 01:25:40|41811.7|41791.7|41808.3|41788.3|41812.6|41792.6|41805.1|41785.1|4
1632965150000|2021-09-30 01:25:50|41810.1|41790.1|41802.6|41782.6|41810.1|41790.1|41800.1|41780.1|6
1632965160000|2021-09-30 01:26:00|41800.1|41780.1|41783.4|41763.4|41800.1|41780.1|41783.4|41763.4|20
1632965170000|2021-09-30 01:26:10|41780.9|41760.9|41785.1|41765.1|41785.1|41765.1|41778.4|41758.4|3
1632965180000|2021-09-30 01:26:20|41787.6|41767.6|41785.1|41765.1|41787.6|41767.6|41785.1|41765.1|3
1632965190000|2021-09-30 01:26:30|41783.4|41763.4|41787.6|41767.6|41787.6|41767.6|41782.6|41762.6|2
1632965200000|2021-09-30 01:26:40|41790.1|41770.1|41790.9|41770.9|41790.9|41770.9|41790.1|41770.1|3
1632965210000|2021-09-30 01:26:50|41790.1|41770.1|41785.1|41765.1|41790.1|41770.1|41785.1|41765.1|11
1632965220000|2021-09-30 01:27:00|41786.7|41766.7|41790.1|41770.1|41790.1|41770.1|41785.1|41765.1|2
1632965230000|2021-09-30 01:27:10|41788.4|41768.4|41790.1|41770.1|41792.6|41772.6|41787.6|41767.6|10
1632965240000|2021-09-30 01:27:20|41792.6|41772.6|41790.1|41770.1|41792.6|41772.6|41787.6|41767.6|2
1632965250000|2021-09-30 01:27:30|41792.6|41772.6|41794.2|41774.2|41794.2|41774.2|41787.6|41767.6|7
1632965260000|2021-09-30 01:27:40|41795.1|41775.1|41797.6|41777.6|41797.6|41777.6|41793.4|41773.4|0
1632965270000|2021-09-30 01:27:50|41795.8|41775.8|41795.1|41775.1|41795.8|41775.8|41792.6|41772.6|1
1632965280000|2021-09-30 01:28:00|41792.6|41772.6|41785.1|41765.1|41792.6|41772.6|41785.1|41765.1|5
1632965290000|2021-09-30 01:28:10|41783.4|41763.4|41779.2|41759.2|41783.4|41763.4|41779.2|41759.2|2
1632965310000|2021-09-30 01:28:30|41773.4|41753.4|41772.6|41752.6|41774.2|41754.2|41772.6|41752.6|10
1632965320000|2021-09-30 01:28:40|41771.7|41751.7|41769.2|41749.2|41771.7|41751.7|41769.2|41749.2|7
1632965330000|2021-09-30 01:28:50|41770.9|41750.9|41765.1|41745.1|41772.6|41752.6|41765.1|41745.1|9
1632965340000|2021-09-30 01:29:00|41767.6|41747.6|41772.6|41752.6|41772.6|41752.6|41767.6|41747.6|0
1632965350000|2021-09-30 01:29:10|41776.7|41756.7|41784.2|41764.2|41784.2|41764.2|41776.7|41756.7|6
1632965360000|2021-09-30 01:29:20|41785.1|41765.1|41785.1|41765.1|41787.6|41767.6|41781.7|41761.7|2
1632965370000|2021-09-30 01:29:30|41782.6|41762.6|41780.1|41760.1|41785.1|41765.1|41780.1|41760.1|2
1632965380000|2021-09-30 01:29:40|41777.6|41757.6|41775.1|41755.1|41777.6|41757.6|41775.1|41755.1|2
1632965390000|2021-09-30 01:29:50|41773.4|41753.4|41767.6|41747.6|41773.4|41753.4|41767.6|41747.6|1
1632965400000|2021-09-30 01:30:00|41765.1|41745.1|41761.7|41741.7|41765.1|41745.1|41752.6|41732.6|8
1632965410000|2021-09-30 01:30:10|41762.6|41742.6|41760.1|41740.1|41764.2|41744.2|41757.6|41737.6|2
1632965420000|2021-09-30 01:30:20|41765.1|41745.1|41759.2|41739.2|41765.1|41745.1|41757.6|41737.6|13
1632965430000|2021-09-30 01:30:30|41761.7|41741.7|41757.6|41737.6|41762.6|41742.6|41757.6|41737.6|3
1632965440000|2021-09-30 01:30:40|41755.9|41735.9|41757.6|41737.6|41757.6|41737.6|41755.1|41735.1|10
1632965450000|2021-09-30 01:30:50|41760.1|41740.1|41762.6|41742.6|41762.6|41742.6|41760.1|41740.1|2
1632965460000|2021-09-30 01:31:00|41765.1|41745.1|41767.6|41747.6|41767.6|41747.6|41765.1|41745.1|0
1632965470000|2021-09-30 01:31:10|41765.1|41745.1|41761.7|41741.7|41765.1|41745.1|41760.1|41740.1|2
1632965490000|2021-09-30 01:31:30|41762.6|41742.6|41755.1|41735.1|41762.6|41742.6|41752.6|41732.6|9
1632965500000|2021-09-30 01:31:40|41754.2|41734.2|41752.6|41732.6|41754.2|41734.2|41752.6|41732.6|2
1632965510000|2021-09-30 01:31:50|41750.9|41730.9|41747.6|41727.6|41750.9|41730.9|41747.6|41727.6|0
1632965520000|2021-09-30 01:32:00|41750.1|41730.1|41747.6|41727.6|41752.6|41732.6|41746.7|41726.7|11
1632965530000|2021-09-30 01:32:10|41748.4|41728.4|41748.4|41728.4|41748.4|41728.4|41748.4|41728.4|1
1632965540000|2021-09-30 01:32:20|41747.6|41727.6|41750.9|41730.9|41750.9|41730.9|41747.6|41727.6|3
1632965550000|2021-09-30 01:32:30|41747.6|41727.6|41750.1|41730.1|41752.6|41732.6|41747.6|41727.6|2
1632965560000|2021-09-30 01:32:40|41752.6|41732.6|41757.6|41737.6|41757.6|41737.6|41752.6|41732.6|13
1632965570000|2021-09-30 01:32:50|41762.6|41742.6|41767.6|41747.6|41767.6|41747.6|41762.6|41742.6|1
1632965580000|2021-09-30 01:33:00|41769.2|41749.2|41772.6|41752.6|41772.6|41752.6|41769.2|41749.2|1
1632965590000|2021-09-30 01:33:10|41774.2|41754.2|41777.6|41757.6|41777.6|41757.6|41774.2|41754.2|2
1632965610000|2021-09-30 01:33:30|41778.4|41758.4|41785.1|41765.1|41790.1|41770.1|41778.4|41758.4|4
1632965620000|2021-09-30 01:33:40|41780.1|41760.1|41772.6|41752.6|41780.1|41760.1|41770.1|41750.1|4
1632965630000|2021-09-30 01:33:50|41770.1|41750.1|41770.1|41750.1|41770.1|41750.1|41765.1|41745.1|6
1632965640000|2021-09-30 01:34:00|41767.6|41747.6|41767.6|41747.6|41767.6|41747.6|41767.6|41747.6|1
1632965650000|2021-09-30 01:34:10|41765.9|41745.9|41765.1|41745.1|41765.9|41745.9|41765.1|41745.1|2
1632965660000|2021-09-30 01:34:20|41763.4|41743.4|41767.6|41747.6|41767.6|41747.6|41762.6|41742.6|2
1632965670000|2021-09-30 01:34:30|41770.1|41750.1|41772.6|41752.6|41772.6|41752.6|41770.1|41750.1|2
1632965680000|2021-09-30 01:34:40|41774.2|41754.2|41774.2|41754.2|41774.2|41754.2|41774.2|41754.2|1
1632965690000|2021-09-30 01:34:50|41775.1|41755.1|41778.4|41758.4|41778.4|41758.4|41775.1|41755.1|0
1632965700000|2021-09-30 01:35:00|41780.1|41760.1|41785.1|41765.1|41785.1|41765.1|41780.1|41760.1|4
1632965710000|2021-09-30 01:35:10|41783.4|41763.4|41782.6|41762.6|41785.1|41765.1|41782.6|41762.6|0
1632965720000|2021-09-30 01:35:20|41780.9|41760.9|41780.1|41760.1|41781.7|41761.7|41780.1|41760.1|0
1632965730000|2021-09-30 01:35:30|41782.6|41762.6|41782.6|41762.6|41782.6|41762.6|41782.6|41762.6|2
1632965740000|2021-09-30 01:35:40|41780.9|41760.9|41777.6|41757.6|41780.9|41760.9|41777.6|41757.6|3
1632965750000|2021-09-30 01:35:50|41776.7|41756.7|41775.9|41755.9|41776.7|41756.7|41775.9|41755.9|2
1632965760000|2021-09-30 01:36:00|41777.6|41757.6|41782.6|41762.6|41782.6|41762.6|41777.6|41757.6|4
1632965770000|2021-09-30 01:36:10|41780.9|41760.9|41785.1|41765.1|41785.1|41765.1|41780.1|41760.1|0
1632965790000|2021-09-30 01:36:30|41782.6|41762.6|41785.1|41765.1|41785.1|41765.1|41782.6|41762.6|1
1632965800000|2021-09-30 01:36:40|41786.7|41766.7|41786.7|41766.7|41786.7|41766.7|41786.7|41766.7|0
1632965810000|2021-09-30 01:36:50|41785.1|41765.1|41787.6|41767.6|41787.6|41767.6|41785.1|41765.1|0
1632965820000|2021-09-30 01:37:00|41789.3|41769.3|41795.1|41775.1|41797.6|41777.6|41789.3|41769.3|14
1632965830000|2021-09-30 01:37:10|41793.3|41773.3|41783.4|41763.4|41793.3|41773.3|41783.4|41763.4|0
1632965840000|2021-09-30 01:37:20|41780.9|41760.9|41810.1|41790.1|41810.1|41790.1|41780.1|41760.1|5
1632965850000|2021-09-30 01:37:30|41812.6|41792.6|41810.1|41790.1|41812.6|41792.6|41810.1|41790.1|0
1632965860000|2021-09-30 01:37:40|41805.1|41785.1|41802.6|41782.6|41805.1|41785.1|41802.6|41782.6|1
1632965870000|2021-09-30 01:37:50|41805.1|41785.1|41803.4|41783.4|41805.1|41785.1|41803.4|41783.4|1
1632965880000|2021-09-30 01:38:00|41802.6|41782.6|41807.6|41787.6|41807.6|41787.6|41802.6|41782.6|0
1632965890000|2021-09-30 01:38:10|41809.2|41789.2|41810.1|41790.1|41810.1|41790.1|41809.2|41789.2|1
1632965900000|2021-09-30 01:38:20|41812.6|41792.6|41810.1|41790.1|41812.6|41792.6|41808.4|41788.4|4
1632965930000|2021-09-30 01:38:50|41807.6|41787.6|41802.6|41782.6|41807.6|41787.6|41800.1|41780.1|4
1632965940000|2021-09-30 01:39:00|41800.1|41780.1|41800.1|41780.1|41802.6|41782.6|41797.6|41777.6|2
1632965950000|2021-09-30 01:39:10|41800.9|41780.9|41795.1|41775.1|41802.6|41782.6|41795.1|41775.1|1
1632965960000|2021-09-30 01:39:20|41797.6|41777.6|41797.6|41777.6|41797.6|41777.6|41797.6|41777.6|0
1632965990000|2021-09-30 01:39:50|41800.1|41780.1|41800.1|41780.1|41800.1|41780.1|41800.1|41780.1|1
1632966000000|2021-09-30 01:40:00|||||||||1
1632966010000|2021-09-30 01:40:10|41796.7|41776.7|41794.2|41774.2|41796.7|41776.7|41794.2|41774.2|7
1632966020000|2021-09-30 01:40:20|41795.1|41775.1|41795.1|41775.1|41795.1|41775.1|41795.1|41775.1|0
1632966030000|2021-09-30 01:40:30|41794.2|41774.2|41795.1|41775.1|41795.1|41775.1|41792.6|41772.6|1
1632966040000|2021-09-30 01:40:40|41795.9|41775.9|41797.6|41777.6|41797.6|41777.6|41795.9|41775.9|5
1632966050000|2021-09-30 01:40:50|41801.7|41781.7|41802.6|41782.6|41802.6|41782.6|41801.7|41781.7|5
1632966060000|2021-09-30 01:41:00|41805.8|41785.8|41807.6|41787.6|41807.6|41787.6|41804.2|41784.2|3
1632966080000|2021-09-30 01:41:20|||||||||1
1632966110000|2021-09-30 01:41:50|41809.3|41789.3|41817.6|41797.6|41817.6|41797.6|41809.3|41789.3|2
1632966120000|2021-09-30 01:42:00|41820.1|41800.1|41820.1|41800.1|41822.6|41802.6|41820.1|41800.1|0
1632966130000|2021-09-30 01:42:10|||||||||1
1632966140000|2021-09-30 01:42:20|41817.6|41797.6|41816.7|41796.7|41817.6|41797.6|41816.7|41796.7|1
1632966150000|2021-09-30 01:42:30|41817.6|41797.6|41815.9|41795.9|41817.6|41797.6|41815.1|41795.1|2
1632966160000|2021-09-30 01:42:40|41815.1|41795.1|41817.6|41797.6|41817.6|41797.6|41815.1|41795.1|11
1632966170000|2021-09-30 01:42:50|41819.2|41799.2|41819.2|41799.2|41820.1|41800.1|41819.2|41799.2|0
1632966180000|2021-09-30 01:43:00|41817.6|41797.6|41820.1|41800.1|41820.1|41800.1|41815.9|41795.9|1
1632966190000|2021-09-30 01:43:10|41817.6|41797.6|41817.6|41797.6|41820.1|41800.1|41817.6|41797.6|2
1632966200000|2021-09-30 01:43:20|41818.4|41798.4|41820.1|41800.1|41820.1|41800.1|41817.6|41797.6|4
1632966210000|2021-09-30 01:43:30|41822.6|41802.6|41819.2|41799.2|41822.6|41802.6|41817.6|41797.6|7
1632966220000|2021-09-30 01:43:40|41822.6|41802.6|41825.1|41805.1|41825.1|41805.1|41822.6|41802.6|14
1632966230000|2021-09-30 01:43:50|41823.4|41803.4|41829.2|41809.2|41829.2|41809.2|41822.6|41802.6|7
1632966240000|2021-09-30 01:44:00|41830.1|41810.1|41830.1|41810.1|41831.7|41811.7|41827.6|41807.6|4
1632966250000|2021-09-30 01:44:10|41831.7|41811.7|41830.1|41810.1|41832.6|41812.6|41830.1|41810.1|1
1632966260000|2021-09-30 01:44:20|41827.6|41807.6|41828.4|41808.4|41828.4|41808.4|41827.6|41807.6|2
1632966270000|2021-09-30 01:44:30|41830.1|41810.1|41832.6|41812.6|41836.7|41816.7|41830.1|41810.1|7
1632966280000|2021-09-30 01:44:40|41835.1|41815.1|41835.1|41815.1|41836.7|41816.7|41835.1|41815.1|4
1632966290000|2021-09-30 01:44:50|41837.6|41817.6|41844.2|41824.2|41844.2|41824.2|41833.4|41813.4|5
1632966300000|2021-09-30 01:45:00|41845.9|41825.9|41847.6|41827.6|41847.6|41827.6|41845.9|41825.9|15
1632966310000|2021-09-30 01:45:10|41850.1|41830.1|41862.6|41842.6|41862.6|41842.6|41850.1|41830.1|8
1632966320000|2021-09-30 01:45:20|41864.3|41844.3|41875.1|41855.1|41877.6|41857.6|41864.3|41844.3|14
1632966330000|2021-09-30 01:45:30|41872.6|41852.6|41862.6|41842.6|41872.6|41852.6|41862.6|41842.6|2
1632966340000|2021-09-30 01:45:40|41860.1|41840.1|41860.1|41840.1|41862.6|41842.6|41860.1|41840.1|3
1632966350000|2021-09-30 01:45:50|41862.6|41842.6|41862.6|41842.6|41862.6|41842.6|41860.9|41840.9|6
1632966360000|2021-09-30 01:46:00|41862.5|41842.5|41865|41845|41867.5|41847.5|41862.5|41842.5|6
1632966370000|2021-09-30 01:46:10|41863.4|41843.4|41862.5|41842.5|41865|41845|41857.5|41837.5|9
1632966380000|2021-09-30 01:46:20|41865|41845|41867.5|41847.5|41870|41850|41862.5|41842.5|19
1632966390000|2021-09-30 01:46:30|41865|41845|41867.5|41847.5|41867.5|41847.5|41865|41845|5
1632966400000|2021-09-30 01:46:40|41870|41850|41872.5|41852.5|41872.5|41852.5|41870|41850|1
1632966420000|2021-09-30 01:47:00|41870|41850|41866.7|41846.7|41870|41850|41865|41845|4
1632966430000|2021-09-30 01:47:10|41869.2|41849.2|41870|41850|41870|41850|41869.2|41849.2|0
1632966440000|2021-09-30 01:47:20|41872.5|41852.5|41870|41850|41872.5|41852.5|41870|41850|1
1632966450000|2021-09-30 01:47:30|41872.5|41852.5|41875|41855|41875|41855|41872.5|41852.5|3
1632966460000|2021-09-30 01:47:40|41882.5|41862.5|41890|41870|41890|41870|41882.5|41862.5|7
1632966470000|2021-09-30 01:47:50|41891.7|41871.7|41896.7|41876.7|41896.7|41876.7|41890|41870|16
1632966480000|2021-09-30 01:48:00|41897.5|41877.5|41900|41880|41905|41885|41897.5|41877.5|21
1632966490000|2021-09-30 01:48:10|41903.4|41883.4|41909.2|41889.2|41909.2|41889.2|41902.5|41882.5|36
1632966500000|2021-09-30 01:48:20|41907.5|41887.5|41906.7|41886.7|41907.5|41887.5|41906.7|41886.7|2
1632966510000|2021-09-30 01:48:30|41907.5|41887.5|41902.5|41882.5|41907.5|41887.5|41902.5|41882.5|3
1632966520000|2021-09-30 01:48:40|41904.2|41884.2|41915.9|41895.9|41915.9|41895.9|41904.2|41884.2|1
1632966530000|2021-09-30 01:48:50|41915|41895|41920|41900|41920|41900|41915|41895|5
1632966540000|2021-09-30 01:49:00|41915|41895|41917.5|41897.5|41917.5|41897.5|41915|41895|4
1632966550000|2021-09-30 01:49:10|41915.9|41895.9|41915|41895|41915.9|41895.9|41915|41895|4
1632966560000|2021-09-30 01:49:20|41914.2|41894.2|41912.5|41892.5|41914.2|41894.2|41912.5|41892.5|4
1632966580000|2021-09-30 01:49:40|41914.2|41894.2|41917.5|41897.5|41917.5|41897.5|41914.2|41894.2|4
1632966590000|2021-09-30 01:49:50|41922.5|41902.5|41925|41905|41925.8|41905.8|41922.5|41902.5|5
1632966600000|2021-09-30 01:50:00|41922.5|41902.5|41939.2|41919.2|41942.5|41922.5|41922.5|41902.5|15
1632966610000|2021-09-30 01:50:10|41940|41920|41937.5|41917.5|41940|41920|41937.5|41917.5|2
1632966630000|2021-09-30 01:50:30|41935|41915|41933.4|41913.4|41935|41915|41932.5|41912.5|1
1632966640000|2021-09-30 01:50:40|41932.5|41912.5|41927.5|41907.5|41932.5|41912.5|41927.5|41907.5|3
1632966650000|2021-09-30 01:50:50|41925.9|41905.9|41927.5|41907.5|41927.5|41907.5|41922.5|41902.5|10
1632966660000|2021-09-30 01:51:00|41925|41905|41925|41905|41926.7|41906.7|41925|41905|2
1632966670000|2021-09-30 01:51:10|41927.5|41907.5|41925|41905|41927.5|41907.5|41925|41905|1
1632966680000|2021-09-30 01:51:20|41921.8|41901.8|41923.4|41903.4|41923.4|41903.4|41920.9|41900.9|1
1632966690000|2021-09-30 01:51:30|41925|41905|41915|41895|41925|41905|41915|41895|2
1632966700000|2021-09-30 01:51:40|41917.5|41897.5|41920|41900|41920|41900|41915|41895|2
1632966710000|2021-09-30 01:51:50|41917.5|41897.5|41917.5|41897.5|41917.5|41897.5|41917.5|41897.5|1
1632966720000|2021-09-30 01:52:00|41915|41895|41915|41895|41917.5|41897.5|41915|41895|2
1632966730000|2021-09-30 01:52:10|41917.5|41897.5|41917.5|41897.5|41917.5|41897.5|41915|41895|9
1632966740000|2021-09-30 01:52:20|41921.7|41901.7|41922.5|41902.5|41924.2|41904.2|41921.7|41901.7|3
1632966750000|2021-09-30 01:52:30|41920.9|41900.9|41920.9|41900.9|41920.9|41900.9|41920.9|41900.9|1
1632966760000|2021-09-30 01:52:40|41919.3|41899.3|41917.5|41897.5|41920|41900|41917.5|41897.5|1
1632966770000|2021-09-30 01:52:50|41916.7|41896.7|41912.5|41892.5|41916.7|41896.7|41912.5|41892.5|1
1632966780000|2021-09-30 01:53:00|41910|41890|41910|41890|41910|41890|41907.5|41887.5|2
1632966790000|2021-09-30 01:53:10|41911.7|41891.7|41924.2|41904.2|41924.2|41904.2|41911.7|41891.7|3
1632966810000|2021-09-30 01:53:30|41925.8|41905.8|41930|41910|41930|41910|41925.8|41905.8|0
1632966820000|2021-09-30 01:53:40|41928.4|41908.4|41925|41905|41928.4|41908.4|41925|41905|0
1632966840000|2021-09-30 01:54:00|41922.5|41902.5|41917.5|41897.5|41922.5|41902.5|41915|41895|6
1632966850000|2021-09-30 01:54:10|41918.4|41898.4|41920|41900|41920|41900|41918.4|41898.4|1
1632966870000|2021-09-30 01:54:30|41917.5|41897.5|41915|41895|41920|41900|41915|41895|1
1632966880000|2021-09-30 01:54:40|41917.5|41897.5|41922.5|41902.5|41922.5|41902.5|41917.5|41897.5|13
1632966900000|2021-09-30 01:55:00|||||||||2
1632966910000|2021-09-30 01:55:10|41920|41900|41915|41895|41920|41900|41915|41895|1
1632966920000|2021-09-30 01:55:20|41911.7|41891.7|41904.2|41884.2|41911.7|41891.7|41904.2|41884.2|2
1632966930000|2021-09-30 01:55:30|41905|41885|41915|41895|41915|41895|41905|41885|5
1632966940000|2021-09-30 01:55:40|41912.5|41892.5|41915|41895|41916.7|41896.7|41912.5|41892.5|5
1632966950000|2021-09-30 01:55:50|41915.9|41895.9|41915|41895|41917.5|41897.5|41915|41895|1
1632966960000|2021-09-30 01:56:00|41912.5|41892.5|41913.4|41893.4|41913.4|41893.4|41912.5|41892.5|6
1632966970000|2021-09-30 01:56:10|41911.8|41891.8|41915|41895|41915|41895|41910.9|41890.9|3
1632966980000|2021-09-30 01:56:20|41916.7|41896.7|41917.5|41897.5|41917.5|41897.5|41915|41895|1
1632967000000|2021-09-30 01:56:40|41920|41900|41925|41905|41925|41905|41920|41900|1
1632967010000|2021-09-30 01:56:50|41927.5|41907.5|41926.7|41906.7|41927.5|41907.5|41926.7|41906.7|3
1632967020000|2021-09-30 01:57:00|41925|41905|41925|41905|41925|41905|41925|41905|0
1632967030000|2021-09-30 01:57:10|||||||||1
1632967040000|2021-09-30 01:57:20|41923.4|41903.4|41925|41905|41927.5|41907.5|41923.4|41903.4|9
1632967050000|2021-09-30 01:57:30|41927.5|41907.5|41927.5|41907.5|41927.5|41907.5|41925|41905|6
1632967060000|2021-09-30 01:57:40|41929.2|41909.2|41950|41930|41950|41930|41929.2|41909.2|14
1632967070000|2021-09-30 01:57:50|41950.9|41930.9|41950|41930|41950.9|41930.9|41950|41930|8
1632967080000|2021-09-30 01:58:00|41951.7|41931.7|41960|41940|41960|41940|41951.7|41931.7|17
1632967090000|2021-09-30 01:58:10|41960.9|41940.9|41962.5|41942.5|41962.5|41942.5|41960.9|41940.9|7
1632967100000|2021-09-30 01:58:20|41959.3|41939.3|41955|41935|41959.3|41939.3|41955|41935|6
1632967110000|2021-09-30 01:58:30|41951.7|41931.7|41955|41935|41955|41935|41951.7|41931.7|7
1632967120000|2021-09-30 01:58:40|41954.2|41934.2|41955|41935|41955|41935|41952.5|41932.5|1
1632967130000|2021-09-30 01:58:50|41953.4|41933.4|41953.4|41933.4|41955|41935|41950.9|41930.9|4
1632967140000|2021-09-30 01:59:00|41951.8|41931.8|41950.9|41930.9|41951.8|41931.8|41950.9|41930.9|1
1632967150000|2021-09-30 01:59:10|41947.5|41927.5|41947.5|41927.5|41947.5|41927.5|41945|41925|4
1632967160000|2021-09-30 01:59:20|41945|41925|41955|41935|41955|41935|41945|41925|10
1632967170000|2021-09-30 01:59:30|41956.8|41936.8|41970|41950|41970|41950|41956.8|41936.8|10
1632967180000|2021-09-30 01:59:40|41968.4|41948.4|41963.4|41943.4|41968.4|41948.4|41963.4|41943.4|5
1632967190000|2021-09-30 01:59:50|41965|41945|41966.8|41946.8|41966.8|41946.8|41965|41945|8
1632967200000|2021-09-30 02:00:00|41970|41950|41965|41945|41970|41950|41964.2|41944.2|7
1632967210000|2021-09-30 02:00:10|41958.4|41938.4|41952.5|41932.5|41958.4|41938.4|41952.5|41932.5|4
1632967220000|2021-09-30 02:00:20|||||||||1
1632967230000|2021-09-30 02:00:30|41950.9|41930.9|41947.5|41927.5|41950.9|41930.9|41947.5|41927.5|0
1632967240000|2021-09-30 02:00:40|||||||||2
1632967250000|2021-09-30 02:00:50|41957.4|41937.4|41945|41925|41960|41940|41943.4|41923.4|25
1632967260000|2021-09-30 02:01:00|41942.5|41922.5|41940|41920|41947.5|41927.5|41940|41920|5
1632967270000|2021-09-30 02:01:10|41942.5|41922.5|41938.4|41918.4|41942.5|41922.5|41938.4|41918.4|1
1632967280000|2021-09-30 02:01:20|41940.9|41920.9|41942.5|41922.5|41942.5|41922.5|41938.4|41918.4|4
1632967290000|2021-09-30 02:01:30|41947.4|41927.4|41945.8|41925.8|41947.4|41927.4|41945.8|41925.8|5
1632967300000|2021-09-30 02:01:40|41947.4|41927.4|41947.5|41927.5|41948.3|41928.3|41944.2|41924.2|2
1632967310000|2021-09-30 02:01:50|41948.4|41928.4|41951.7|41931.7|41951.7|41931.7|41948.4|41928.4|5
1632967320000|2021-09-30 02:02:00|41954.2|41934.2|41955|41935|41957.5|41937.5|41954.2|41934.2|1
1632967330000|2021-09-30 02:02:10|41955.9|41935.9|41962.5|41942.5|41962.5|41942.5|41955.9|41935.9|1
1632967340000|2021-09-30 02:02:20|41965|41945|41960|41940|41965|41945|41960|41940|2
1632967350000|2021-09-30 02:02:30|41965|41945|41975|41955|41975|41955|41965|41945|6
1632967360000|2021-09-30 02:02:40|41976.7|41956.7|41980|41960|41980|41960|41976.7|41956.7|4
1632967370000|2021-09-30 02:02:50|41975|41955|41978.4|41958.4|41985|41965|41975|41955|6
1632967380000|2021-09-30 02:03:00|41976.8|41956.8|41982.5|41962.5|41982.5|41962.5|41975.9|41955.9|5
1632967390000|2021-09-30 02:03:10|41980.9|41960.9|41977.5|41957.5|41980.9|41960.9|41977.5|41957.5|4
1632967400000|2021-09-30 02:03:20|41975|41955|41980|41960|41980|41960|41975|41955|3
1632967410000|2021-09-30 02:03:30|41980.9|41960.9|41982.5|41962.5|41982.5|41962.5|41977.5|41957.5|7
1632967420000|2021-09-30 02:03:40|41987.5|41967.5|42002.5|41982.5|42010|41990|41987.5|41967.5|73
1632967430000|2021-09-30 02:03:50|42004.2|41984.2|42010|41990|42010|41990|42004.2|41984.2|12
1632967440000|2021-09-30 02:04:00|42007.5|41987.5|42000|41980|42007.5|41987.5|41995|41975|8
1632967450000|2021-09-30 02:04:10|41998.4|41978.4|42010|41990|42010|41990|41997.5|41977.5|5
1632967460000|2021-09-30 02:04:20|42008.4|41988.4|42005|41985|42010|41990|42005|41985|4
1632967470000|2021-09-30 02:04:30|42000.9|41980.9|42000|41980|42004.2|41984.2|42000|41980|3
1632967480000|2021-09-30 02:04:40|41999.2|41979.2|41997.5|41977.5|42000|41980|41997.5|41977.5|1
1632967490000|2021-09-30 02:04:50|41994.3|41974.3|41993.4|41973.4|41994.3|41974.3|41993.4|41973.4|0
1632967500000|2021-09-30 02:05:00|41995|41975|41990|41970|41995|41975|41990|41970|5
1632967510000|2021-09-30 02:05:10|41991.7|41971.7|41985.9|41965.9|41991.7|41971.7|41985.9|41965.9|5
1632967520000|2021-09-30 02:05:20|41985|41965|41982.5|41962.5|41987.5|41967.5|41982.5|41962.5|2
1632967530000|2021-09-30 02:05:30|41984.2|41964.2|41985|41965|41987.5|41967.5|41982.5|41962.5|6
1632967540000|2021-09-30 02:05:40|41987.5|41967.5|41994.2|41974.2|41995|41975|41987.5|41967.5|4
1632967550000|2021-09-30 02:05:50|41995|41975|41994.2|41974.2|41995|41975|41992.5|41972.5|2
1632967560000|2021-09-30 02:06:00|41992.5|41972.5|41990|41970|41994.2|41974.2|41990|41970|0
1632967570000|2021-09-30 02:06:10|41988.4|41968.4|41987.5|41967.5|41988.4|41968.4|41987.5|41967.5|0
1632967580000|2021-09-30 02:06:20|41988.4|41968.4|41990|41970|41990|41970|41987.5|41967.5|1
1632967590000|2021-09-30 02:06:30|41986.8|41966.8|41986.7|41966.7|41986.8|41966.8|41982.5|41962.5|11
1632967600000|2021-09-30 02:06:40|41985|41965|41986.7|41966.7|41986.7|41966.7|41985|41965|0
1632967610000|2021-09-30 02:06:50|41985|41965|41989.2|41969.2|41989.2|41969.2|41985|41965|3
1632967620000|2021-09-30 02:07:00|41986.7|41966.7|41989.2|41969.2|41989.2|41969.2|41986.7|41966.7|1
1632967630000|2021-09-30 02:07:10|41984.2|41964.2|41984.2|41964.2|41986.7|41966.7|41984.2|41964.2|1
1632967640000|2021-09-30 02:07:20|41985|41965|41984.2|41964.2|41985|41965|41981.7|41961.7|0
1632967650000|2021-09-30 02:07:30|41981.7|41961.7|41976.7|41956.7|41981.7|41961.7|41976.7|41956.7|2
1632967660000|2021-09-30 02:07:40|41975|41955|41974.2|41954.2|41975|41955|41974.2|41954.2|3
1632967670000|2021-09-30 02:07:50|41976.7|41956.7|41976.7|41956.7|41976.7|41956.7|41974.2|41954.2|4
1632967680000|2021-09-30 02:08:00|41974.2|41954.2|41976.7|41956.7|41976.7|41956.7|41973.3|41953.3|6
1632967690000|2021-09-30 02:08:10|41979.2|41959.2|41978.3|41958.3|41979.2|41959.2|41976.7|41956.7|0
1632967700000|2021-09-30 02:08:20|41977.4|41957.4|41973.3|41953.3|41977.4|41957.4|41973.3|41953.3|3
1632967720000|2021-09-30 02:08:40|41970|41950|41955.8|41935.8|41970|41950|41955.8|41935.8|13
1632967730000|2021-09-30 02:08:50|41954.2|41934.2|41944.1|41924.1|41954.2|41934.2|41944.1|41924.1|6
1632967740000|2021-09-30 02:09:00|41946.6|41926.6|41945|41925|41946.6|41926.6|41941.6|41921.6|10
1632967750000|2021-09-30 02:09:10|41944.1|41924.1|41937.5|41917.5|41944.1|41924.1|41937.5|41917.5|3
1632967760000|2021-09-30 02:09:20|41940|41920|41940|41920|41940|41920|41940|41920|5
1632967770000|2021-09-30 02:09:30|41937.5|41917.5|41940|41920|41941.6|41921.6|41937.5|41917.5|1
1632967780000|2021-09-30 02:09:40|41939.1|41919.1|41936.6|41916.6|41940|41920|41936.6|41916.6|1
1632967790000|2021-09-30 02:09:50|41938.4|41918.4|41940|41920|41940|41920|41938.4|41918.4|1
1632967800000|2021-09-30 02:10:00|41939.1|41919.1|41939.1|41919.1|41939.1|41919.1|41939.1|41919.1|4
1632967810000|2021-09-30 02:10:10|41940|41920|41940|41920|41940|41920|41940|41920|0
1632967820000|2021-09-30 02:10:20|41940.9|41920.9|41941.6|41921.6|41943.4|41923.4|41940|41920|3
1632967830000|2021-09-30 02:10:30|41943.3|41923.3|41936.8|41916.8|41944.1|41924.1|41936.8|41916.8|1
1632967840000|2021-09-30 02:10:40|41935.9|41915.9|41937.5|41917.5|41937.5|41917.5|41935.9|41915.9|4
1632967850000|2021-09-30 02:10:50|||||||||3
1632967860000|2021-09-30 02:11:00|41936.6|41916.6|41936.6|41916.6|41936.6|41916.6|41936.6|41916.6|2
1632967870000|2021-09-30 02:11:10|41932.5|41912.5|41925|41905|41932.5|41912.5|41925|41905|4
1632967880000|2021-09-30 02:11:20|41925.9|41905.9|41925|41905|41927.5|41907.5|41925|41905|2
1632967890000|2021-09-30 02:11:30|41927.5|41907.5|41927.5|41907.5|41927.5|41907.5|41927.5|41907.5|1
1632967900000|2021-09-30 02:11:40|41930|41910|41926.6|41906.6|41930|41910|41926.6|41906.6|3
1632967910000|2021-09-30 02:11:50|41927.5|41907.5|41930|41910|41930|41910|41927.5|41907.5|0
1632967920000|2021-09-30 02:12:00|41931.6|41911.6|41944.1|41924.1|41944.1|41924.1|41931.6|41911.6|7
1632967930000|2021-09-30 02:12:10|41945|41925|41948.3|41928.3|41949.9|41929.9|41945|41925|4
1632967950000|2021-09-30 02:12:30|41950.8|41930.8|41953.3|41933.3|41953.3|41933.3|41949.1|41929.1|2
1632967960000|2021-09-30 02:12:40|41949.1|41929.1|41949.1|41929.1|41954.1|41934.1|41949.1|41929.1|5
1632967970000|2021-09-30 02:12:50|||||||||3
1632967980000|2021-09-30 02:13:00|41947.5|41927.5|41949.1|41929.1|41949.1|41929.1|41947.5|41927.5|4
1632967990000|2021-09-30 02:13:10|41947.5|41927.5|41947.5|41927.5|41947.5|41927.5|41947.5|41927.5|0
1632968000000|2021-09-30 02:13:20|41949.1|41929.1|41955.8|41935.8|41955.8|41935.8|41949.1|41929.1|9
1632968010000|2021-09-30 02:13:30|41958.3|41938.3|41958.3|41938.3|41958.3|41938.3|41958.3|41938.3|1
1632968020000|2021-09-30 02:13:40|41959.1|41939.1|41959.1|41939.1|41959.1|41939.1|41959.1|41939.1|2
1632968030000|2021-09-30 02:13:50|41961.6|41941.6|41961.6|41941.6|41963.3|41943.3|41961.6|41941.6|1
1632968040000|2021-09-30 02:14:00|41960.8|41940.8|41959.1|41939.1|41960.8|41940.8|41959.1|41939.1|0
1632968050000|2021-09-30 02:14:10|41962.4|41942.4|41964.1|41944.1|41964.1|41944.1|41962.4|41942.4|4
1632968060000|2021-09-30 02:14:20|41965|41945|41970|41950|41970|41950|41965|41945|2
1632968070000|2021-09-30 02:14:30|41971.6|41951.6|41971.6|41951.6|41971.6|41951.6|41966.6|41946.6|7
1632968080000|2021-09-30 02:14:40|41970|41950|41970|41950|41971.6|41951.6|41970|41950|1
1632968090000|2021-09-30 02:14:50|41971.6|41951.6|41970|41950|41971.6|41951.6|41966.6|41946.6|2
1632968100000|2021-09-30 02:15:00|41969.1|41949.1|41969.1|41949.1|41969.1|41949.1|41965|41945|2
1632968110000|2021-09-30 02:15:10|41970|41950|41966.6|41946.6|41970|41950|41966.6|41946.6|1
1632968120000|2021-09-30 02:15:20|41970|41950|41969.1|41949.1|41970|41950|41969.1|41949.1|2
1632968130000|2021-09-30 02:15:30|41970|41950|41969.1|41949.1|41970|41950|41965|41945|1
1632968140000|2021-09-30 02:15:40|41968.3|41948.3|41965|41945|41968.3|41948.3|41965|41945|2
1632968150000|2021-09-30 02:15:50|41964.1|41944.1|41959.1|41939.1|41964.1|41944.1|41959.1|41939.1|4
1632968160000|2021-09-30 02:16:00|||||||||1
1632968180000|2021-09-30 02:16:20|41961.6|41941.6|41961.6|41941.6|41961.6|41941.6|41961.6|41941.6|2
1632968190000|2021-09-30 02:16:30|41959.1|41939.1|41959.1|41939.1|41959.1|41939.1|41959.1|41939.1|0
1632968210000|2021-09-30 02:16:50|41960.9|41940.9|41964.1|41944.1|41964.1|41944.1|41960.9|41940.9|0
1632968220000|2021-09-30 02:17:00|41965|41945|41988.3|41968.3|41988.3|41968.3|41965|41945|9
1632968230000|2021-09-30 02:17:10|41987.4|41967.4|41991.5|41971.5|41991.5|41971.5|41987.4|41967.4|2
1632968240000|2021-09-30 02:17:20|41988.3|41968.3|41987.4|41967.4|41988.3|41968.3|41987.4|41967.4|2
1632968250000|2021-09-30 02:17:30|41990.6|41970.6|41991.5|41971.5|41991.5|41971.5|41987.4|41967.4|2
1632968270000|2021-09-30 02:17:50|41989.9|41969.9|41989.9|41969.9|41989.9|41969.9|41989.9|41969.9|0
1632968280000|2021-09-30 02:18:00|41988.3|41968.3|41989.9|41969.9|41989.9|41969.9|41987.4|41967.4|2
1632968290000|2021-09-30 02:18:10|41987.4|41967.4|41989.9|41969.9|41989.9|41969.9|41987.4|41967.4|0
1632968300000|2021-09-30 02:18:20|41991.5|41971.5|41991.5|41971.5|41991.5|41971.5|41991.5|41971.5|1
1632968310000|2021-09-30 02:18:30|41993.1|41973.1|42006.6|41986.6|42006.6|41986.6|41993.1|41973.1|13
1632968320000|2021-09-30 02:18:40|42005.8|41985.8|42005.8|41985.8|42005.8|41985.8|42005.8|41985.8|4
1632968330000|2021-09-30 02:18:50|42006.6|41986.6|42005.8|41985.8|42006.6|41986.6|42005.8|41985.8|4
1632968340000|2021-09-30 02:19:00|41996.8|41976.8|41990|41970|41996.8|41976.8|41990|41970|4
1632968380000|2021-09-30 02:19:40|41989.1|41969.1|41987.5|41967.5|41989.1|41969.1|41987.5|41967.5|2
1632968420000|2021-09-30 02:20:20|41984.9|41964.9|41981.6|41961.6|41984.9|41964.9|41981.6|41961.6|1
1632968450000|2021-09-30 02:20:50|41984.1|41964.1|41984.1|41964.1|41984.1|41964.1|41981.6|41961.6|0
1632968460000|2021-09-30 02:21:00|41981.6|41961.6|41981.6|41961.6|41981.6|41961.6|41981.6|41961.6|0
1632968470000|2021-09-30 02:21:10|41979.1|41959.1|41978.3|41958.3|41979.1|41959.1|41978.3|41958.3|3
1632968480000|2021-09-30 02:21:20|||||||||1
1632968490000|2021-09-30 02:21:30|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|0
1632968510000|2021-09-30 02:21:50|41977.5|41957.5|41977.5|41957.5|41977.5|41957.5|41977.5|41957.5|0
1632968520000|2021-09-30 02:22:00|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|0
1632968530000|2021-09-30 02:22:10|41980.8|41960.8|41980.8|41960.8|41980.8|41960.8|41980.8|41960.8|0
1632968560000|2021-09-30 02:22:40|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|1
1632968570000|2021-09-30 02:22:50|41985.8|41965.8|41984.1|41964.1|41985.8|41965.8|41984.1|41964.1|2
1632968590000|2021-09-30 02:23:10|||||||||1
1632968600000|2021-09-30 02:23:20|41981.6|41961.6|41984.1|41964.1|41984.1|41964.1|41981.6|41961.6|0
1632968630000|2021-09-30 02:23:50|41982.5|41962.5|41984.1|41964.1|41984.1|41964.1|41981.6|41961.6|1
1632968640000|2021-09-30 02:24:00|41985.8|41965.8|41984.1|41964.1|41986.6|41966.6|41984.1|41964.1|1
1632968650000|2021-09-30 02:24:10|41982.5|41962.5|41981.6|41961.6|41982.5|41962.5|41981.6|41961.6|0
1632968660000|2021-09-30 02:24:20|41980|41960|41979.1|41959.1|41980|41960|41979.1|41959.1|0
1632968670000|2021-09-30 02:24:30|41976.6|41956.6|41976.6|41956.6|41976.6|41956.6|41976.6|41956.6|2
1632968680000|2021-09-30 02:24:40|41974.1|41954.1|41974.1|41954.1|41974.1|41954.1|41974.1|41954.1|0
1632968700000|2021-09-30 02:25:00|41977.4|41957.4|41981.6|41961.6|41984.1|41964.1|41977.4|41957.4|0
1632968770000|2021-09-30 02:26:10|41983.3|41963.3|41984.1|41964.1|41984.1|41964.1|41983.3|41963.3|1
1632968790000|2021-09-30 02:26:30|41985.8|41965.8|41986.6|41966.6|41986.6|41966.6|41985.8|41965.8|0
1632968800000|2021-09-30 02:26:40|41985|41965|41984.1|41964.1|41985|41965|41984.1|41964.1|0
1632968810000|2021-09-30 02:26:50|||||||||2
1632968820000|2021-09-30 02:27:00|41990.8|41970.8|41990.8|41970.8|41990.8|41970.8|41990.8|41970.8|4
1632968850000|2021-09-30 02:27:30|41992.4|41972.4|41993.3|41973.3|41993.3|41973.3|41992.4|41972.4|0
1632968860000|2021-09-30 02:27:40|41990.8|41970.8|41993.3|41973.3|41993.3|41973.3|41990.8|41970.8|2
1632968870000|2021-09-30 02:27:50|||||||||1
1632968880000|2021-09-30 02:28:00|41990.8|41970.8|41990.8|41970.8|41990.8|41970.8|41990.8|41970.8|3
1632968890000|2021-09-30 02:28:10|41989.1|41969.1|41986.6|41966.6|41989.1|41969.1|41986.6|41966.6|1
1632968930000|2021-09-30 02:28:50|||||||||1
1632968940000|2021-09-30 02:29:00|||||||||1
1632968970000|2021-09-30 02:29:30|41985.8|41965.8|41984.1|41964.1|41985.8|41965.8|41981.6|41961.6|1
1632968980000|2021-09-30 02:29:40|41982.5|41962.5|41979.1|41959.1|41984.1|41964.1|41979.1|41959.1|1
1632969000000|2021-09-30 02:30:00|41984.1|41964.1|41984.1|41964.1|41984.1|41964.1|41984.1|41964.1|7
1632969010000|2021-09-30 02:30:10|41979.1|41959.1|41974.1|41954.1|41979.1|41959.1|41969.1|41949.1|17
1632969020000|2021-09-30 02:30:20|41972.5|41952.5|41979.1|41959.1|41979.1|41959.1|41969.1|41949.1|22
1632969030000|2021-09-30 02:30:30|41980.8|41960.8|41979.1|41959.1|41980.8|41960.8|41979.1|41959.1|0
1632969040000|2021-09-30 02:30:40|41980.8|41960.8|41984.1|41964.1|41984.1|41964.1|41979.1|41959.1|2
1632969050000|2021-09-30 02:30:50|41986.6|41966.6|41987.5|41967.5|41987.5|41967.5|41986.6|41966.6|3
1632969060000|2021-09-30 02:31:00|41989.1|41969.1|41989.1|41969.1|41989.1|41969.1|41989.1|41969.1|3
1632969080000|2021-09-30 02:31:20|41985.9|41965.9|41982.5|41962.5|41985.9|41965.9|41982.5|41962.5|2
1632969090000|2021-09-30 02:31:30|41980|41960|41977.5|41957.5|41980|41960|41977.5|41957.5|0
1632969100000|2021-09-30 02:31:40|41976.6|41956.6|41976.6|41956.6|41976.6|41956.6|41976.6|41956.6|0
1632969110000|2021-09-30 02:31:50|41971.6|41951.6|41969.1|41949.1|41974.1|41954.1|41969.1|41949.1|5
1632969120000|2021-09-30 02:32:00|41968.2|41948.2|41969.1|41949.1|41971.6|41951.6|41966.6|41946.6|2
1632969130000|2021-09-30 02:32:10|41967.5|41947.5|41969.1|41949.1|41969.1|41949.1|41966.6|41946.6|2
1632969150000|2021-09-30 02:32:30|41974.1|41954.1|41974.1|41954.1|41974.1|41954.1|41974.1|41954.1|3
1632969160000|2021-09-30 02:32:40|41973.2|41953.2|41971.6|41951.6|41974.1|41954.1|41971.6|41951.6|0
1632969170000|2021-09-30 02:32:50|41970|41950|41970|41950|41970|41950|41970|41950|0
1632969190000|2021-09-30 02:33:10|41968.4|41948.4|41965.9|41945.9|41968.4|41948.4|41965.9|41945.9|0
1632969200000|2021-09-30 02:33:20|41965|41945|41965|41945|41965|41945|41965|41945|3
1632969220000|2021-09-30 02:33:40|41963.4|41943.4|41959.1|41939.1|41963.4|41943.4|41959.1|41939.1|0
1632969230000|2021-09-30 02:33:50|||||||||3
1632969240000|2021-09-30 02:34:00|41956.6|41936.6|41959.1|41939.1|41959.1|41939.1|41956.6|41936.6|5
1632969250000|2021-09-30 02:34:10|41956.6|41936.6|41959.1|41939.1|41959.1|41939.1|41956.6|41936.6|1
1632969260000|2021-09-30 02:34:20|41960|41940|41957.5|41937.5|41960|41940|41957.5|41937.5|3
1632969270000|2021-09-30 02:34:30|41956.6|41936.6|41959.1|41939.1|41959.1|41939.1|41954.1|41934.1|12
1632969280000|2021-09-30 02:34:40|41957.5|41937.5|41956.6|41936.6|41957.5|41937.5|41956.6|41936.6|0
1632969290000|2021-09-30 02:34:50|41954.1|41934.1|41954.1|41934.1|41954.1|41934.1|41954.1|41934.1|3
1632969300000|2021-09-30 02:35:00|41953.2|41933.2|41947.5|41927.5|41953.2|41933.2|41947.5|41927.5|6
1632969310000|2021-09-30 02:35:10|41949.1|41929.1|41956.6|41936.6|41956.6|41936.6|41949.1|41929.1|4
1632969320000|2021-09-30 02:35:20|41958.2|41938.2|41964.1|41944.1|41964.1|41944.1|41956.6|41936.6|4
1632969330000|2021-09-30 02:35:30|41966.6|41946.6|41964.1|41944.1|41966.6|41946.6|41964.1|41944.1|0
1632969340000|2021-09-30 02:35:40|41962.5|41942.5|41956.6|41936.6|41962.5|41942.5|41955.7|41935.7|4
1632969350000|2021-09-30 02:35:50|41954.1|41934.1|41954.1|41934.1|41954.1|41934.1|41954.1|41934.1|2
1632969360000|2021-09-30 02:36:00|41955|41935|41956.6|41936.6|41956.6|41936.6|41955|41935|0
1632969370000|2021-09-30 02:36:10|41957.5|41937.5|41964.1|41944.1|41964.1|41944.1|41957.5|41937.5|3
1632969390000|2021-09-30 02:36:30|41966.6|41946.6|41967.5|41947.5|41967.5|41947.5|41966.6|41946.6|1
1632969410000|2021-09-30 02:36:50|41966.6|41946.6|41966.6|41946.6|41969.1|41949.1|41966.6|41946.6|2
1632969420000|2021-09-30 02:37:00|41969.1|41949.1|41966.6|41946.6|41969.1|41949.1|41965|41945|1
1632969430000|2021-09-30 02:37:10|41965|41945|41968.2|41948.2|41968.2|41948.2|41965|41945|4
1632969440000|2021-09-30 02:37:20|41969.1|41949.1|41969.1|41949.1|41969.1|41949.1|41969.1|41949.1|3
1632969450000|2021-09-30 02:37:30|41967.5|41947.5|41969.1|41949.1|41969.1|41949.1|41967.5|41947.5|2
1632969460000|2021-09-30 02:37:40|41970|41950|41970|41950|41970|41950|41969.1|41949.1|2
1632969470000|2021-09-30 02:37:50|41973.2|41953.2|41973.2|41953.2|41973.2|41953.2|41973.2|41953.2|1
1632969500000|2021-09-30 02:38:20|41970|41950|41970|41950|41970|41950|41970|41950|0
1632969540000|2021-09-30 02:39:00|41972.5|41952.5|41986.6|41966.6|41986.6|41966.6|41972.5|41952.5|8
1632969550000|2021-09-30 02:39:10|41990|41970|41989.1|41969.1|41990|41970|41989.1|41969.1|2
1632969560000|2021-09-30 02:39:20|41987.5|41967.5|41989.1|41969.1|41989.1|41969.1|41986.6|41966.6|0
1632969570000|2021-09-30 02:39:30|41987.4|41967.4|41985|41965|41987.4|41967.4|41985|41965|3
1632969580000|2021-09-30 02:39:40|41984.1|41964.1|41984.1|41964.1|41984.1|41964.1|41984.1|41964.1|0
1632969590000|2021-09-30 02:39:50|41985|41965|41985.7|41965.7|41986.6|41966.6|41985|41965|3
1632969600000|2021-09-30 02:40:00|41984.1|41964.1|41986.6|41966.6|41986.6|41966.6|41984.1|41964.1|2
1632969610000|2021-09-30 02:40:10|41985|41965|41987.5|41967.5|41987.5|41967.5|41985|41965|1
1632969620000|2021-09-30 02:40:20|41989.1|41969.1|41989.1|41969.1|41990|41970|41987.5|41967.5|1
1632969630000|2021-09-30 02:40:30|41990|41970|41991.6|41971.6|41991.6|41971.6|41990|41970|3
1632969640000|2021-09-30 02:40:40|41993.2|41973.2|41993.2|41973.2|41993.2|41973.2|41993.2|41973.2|0
1632969650000|2021-09-30 02:40:50|41994.1|41974.1|41994.1|41974.1|41994.1|41974.1|41994.1|41974.1|0
1632969660000|2021-09-30 02:41:00|41999.1|41979.1|42003.2|41983.2|42003.2|41983.2|41999.1|41979.1|2
1632969670000|2021-09-30 02:41:10|42002.4|41982.4|42001.6|41981.6|42003.2|41983.2|42001.6|41981.6|5
1632969680000|2021-09-30 02:41:20|42003.2|41983.2|42001.6|41981.6|42003.2|41983.2|42001.6|41981.6|0
1632969690000|2021-09-30 02:41:30|42003.2|41983.2|42010.7|41990.7|42010.7|41990.7|42003.2|41983.2|27
1632969700000|2021-09-30 02:41:40|42010|41990|42010|41990|42010|41990|42009.1|41989.1|4
1632969710000|2021-09-30 02:41:50|42008.4|41988.4|42006.6|41986.6|42010|41990|42006.6|41986.6|1
1632969720000|2021-09-30 02:42:00|42004.9|41984.9|42004.1|41984.1|42004.9|41984.9|42001.6|41981.6|5
1632969730000|2021-09-30 02:42:10|42006.6|41986.6|42004.1|41984.1|42006.6|41986.6|42004.1|41984.1|3
1632969740000|2021-09-30 02:42:20|42006.6|41986.6|42006.6|41986.6|42006.6|41986.6|42006.6|41986.6|0
1632969750000|2021-09-30 02:42:30|||||||||3
1632969770000|2021-09-30 02:42:50|42005|41985|42004.1|41984.1|42005|41985|42004.1|41984.1|4
1632969780000|2021-09-30 02:43:00|42005.7|41985.7|42005.7|41985.7|42005.7|41985.7|42005.7|41985.7|0
1632969790000|2021-09-30 02:43:10|||||||||1
1632969800000|2021-09-30 02:43:20|42006.6|41986.6|42009.1|41989.1|42009.1|41989.1|42006.6|41986.6|1
1632969820000|2021-09-30 02:43:40|42013.2|41993.2|42012.4|41992.4|42013.2|41993.2|42010.7|41990.7|2
1632969830000|2021-09-30 02:43:50|42010.7|41990.7|42010.7|41990.7|42010.7|41990.7|42010.7|41990.7|0
1632969840000|2021-09-30 02:44:00|42009.1|41989.1|42006.6|41986.6|42009.1|41989.1|42006.6|41986.6|4
1632969860000|2021-09-30 02:44:20|42005|41985|42005|41985|42005|41985|42005|41985|1
1632969870000|2021-09-30 02:44:30|42004.1|41984.1|42006.6|41986.6|42006.6|41986.6|42004.1|41984.1|1
1632969880000|2021-09-30 02:44:40|42005|41985|42004.1|41984.1|42005|41985|42004.1|41984.1|1
1632969890000|2021-09-30 02:44:50|42002.5|41982.5|42002.5|41982.5|42002.5|41982.5|42002.5|41982.5|0
1632969900000|2021-09-30 02:45:00|42004.1|41984.1|42006.6|41986.6|42006.6|41986.6|42004.1|41984.1|2
1632969910000|2021-09-30 02:45:10|42005.7|41985.7|42008.2|41988.2|42008.2|41988.2|42004.1|41984.1|0
1632969920000|2021-09-30 02:45:20|42005|41985|42005.7|41985.7|42008.2|41988.2|42004.1|41984.1|1
1632969930000|2021-09-30 02:45:30|42006.6|41986.6|42008.2|41988.2|42008.2|41988.2|42006.6|41986.6|0
1632969940000|2021-09-30 02:45:40|42006.6|41986.6|42004.1|41984.1|42006.6|41986.6|42004.1|41984.1|0
1632969960000|2021-09-30 02:46:00|42005.7|41985.7|42003.2|41983.2|42006.6|41986.6|42003.2|41983.2|1
1632969980000|2021-09-30 02:46:20|42000.7|41980.7|41998.2|41978.2|42000.7|41980.7|41998.2|41978.2|1
1632969990000|2021-09-30 02:46:30|41996.6|41976.6|41989.1|41969.1|41996.6|41976.6|41989.1|41969.1|0
1632970000000|2021-09-30 02:46:40|41986.6|41966.6|41985|41965|41986.6|41966.6|41985|41965|0
1632970010000|2021-09-30 02:46:50|||||||||1
1632970020000|2021-09-30 02:47:00|41983.4|41963.4|41979.1|41959.1|41984.1|41964.1|41979.1|41959.1|13
1632970030000|2021-09-30 02:47:10|41982.5|41962.5|41984.1|41964.1|41984.1|41964.1|41979.1|41959.1|0
1632970050000|2021-09-30 02:47:30|41981.6|41961.6|41984.1|41964.1|41984.1|41964.1|41981.6|41961.6|0
1632970060000|2021-09-30 02:47:40|41985.7|41965.7|41985.7|41965.7|41986.6|41966.6|41984.1|41964.1|4
1632970070000|2021-09-30 02:47:50|41986.6|41966.6|41988.2|41968.2|41988.2|41968.2|41986.6|41966.6|1
1632970080000|2021-09-30 02:48:00|41989.1|41969.1|41988.2|41968.2|41992.4|41972.4|41988.2|41968.2|0
1632970100000|2021-09-30 02:48:20|41986.6|41966.6|41986.6|41966.6|41986.6|41966.6|41985.7|41965.7|4
1632970120000|2021-09-30 02:48:40|41987.5|41967.5|41989.1|41969.1|41990.7|41970.7|41987.5|41967.5|0
1632970130000|2021-09-30 02:48:50|41993.2|41973.2|41993.2|41973.2|41993.2|41973.2|41993.2|41973.2|2
1632970180000|2021-09-30 02:49:40|41994.9|41974.9|42008.2|41988.2|42008.2|41988.2|41994.9|41974.9|4
1632970190000|2021-09-30 02:49:50|42009.9|41989.9|42013.2|41993.2|42014.9|41994.9|42009.9|41989.9|3
1632970200000|2021-09-30 02:50:00|42014.1|41994.1|42014.1|41994.1|42014.1|41994.1|42014.1|41994.1|4
1632970210000|2021-09-30 02:50:10|42010|41990|42009.1|41989.1|42010|41990|42006.6|41986.6|1
1632970230000|2021-09-30 02:50:30|42010.7|41990.7|42019|41999|42019|41999|42010.7|41990.7|5
1632970240000|2021-09-30 02:50:40|42017.4|41997.4|42021.5|42001.5|42021.5|42001.5|42017.4|41997.4|0
1632970250000|2021-09-30 02:50:50|42019.9|41999.9|42017.4|41997.4|42019.9|41999.9|42017.4|41997.4|0
1632970260000|2021-09-30 02:51:00|42020.6|42000.6|42019.9|41999.9|42021.5|42001.5|42017.4|41997.4|1
1632970270000|2021-09-30 02:51:10|42018.2|41998.2|42021.5|42001.5|42021.5|42001.5|42017.4|41997.4|1
1632970280000|2021-09-30 02:51:20|||||||||2
1632970290000|2021-09-30 02:51:30|42023.1|42003.1|42022.4|42002.4|42023.1|42003.1|42019.9|41999.9|6
1632970300000|2021-09-30 02:51:40|42020.7|42000.7|42024.9|42004.9|42024.9|42004.9|42020.7|42000.7|1
1632970310000|2021-09-30 02:51:50|42023.2|42003.2|42023.2|42003.2|42023.2|42003.2|42023.2|42003.2|0
1632970320000|2021-09-30 02:52:00|42025.7|42005.7|42024.1|42004.1|42025.7|42005.7|42024.1|42004.1|1
1632970330000|2021-09-30 02:52:10|42023.2|42003.2|42023.2|42003.2|42023.2|42003.2|42023.2|42003.2|0
1632970340000|2021-09-30 02:52:20|42021.6|42001.6|42021.6|42001.6|42021.6|42001.6|42021.6|42001.6|1
1632970350000|2021-09-30 02:52:30|42020|42000|42019.1|41999.1|42020.7|42000.7|42019.1|41999.1|6
1632970360000|2021-09-30 02:52:40|42018.2|41998.2|42021.6|42001.6|42021.6|42001.6|42018.2|41998.2|1
1632970370000|2021-09-30 02:52:50|42019.1|41999.1|42021.6|42001.6|42021.6|42001.6|42019.1|41999.1|2
1632970380000|2021-09-30 02:53:00|42020|42000|42019.1|41999.1|42020|42000|42019.1|41999.1|0
1632970390000|2021-09-30 02:53:10|42016.6|41996.6|42019.1|41999.1|42019.1|41999.1|42016.6|41996.6|2
1632970400000|2021-09-30 02:53:20|42017.5|41997.5|42019.1|41999.1|42024.1|42004.1|42016.6|41996.6|4
1632970410000|2021-09-30 02:53:30|42021.6|42001.6|42019.1|41999.1|42021.6|42001.6|42019.1|41999.1|0
1632970420000|2021-09-30 02:53:40|42020|42000|42020|42000|42021.6|42001.6|42020|42000|7
1632970430000|2021-09-30 02:53:50|42019.1|41999.1|42019.1|41999.1|42021.6|42001.6|42019.1|41999.1|3
1632970440000|2021-09-30 02:54:00|42020|42000|42018.2|41998.2|42021.6|42001.6|42016.6|41996.6|3
1632970450000|2021-09-30 02:54:10|42019.1|41999.1|42019.1|41999.1|42021.6|42001.6|42019.1|41999.1|1
1632970460000|2021-09-30 02:54:20|42020.7|42000.7|42019.1|41999.1|42021.6|42001.6|42019.1|41999.1|0
1632970470000|2021-09-30 02:54:30|42018.2|41998.2|42014.1|41994.1|42018.2|41998.2|42014.1|41994.1|2
1632970480000|2021-09-30 02:54:40|42012.5|41992.5|42012.5|41992.5|42012.5|41992.5|42012.5|41992.5|1
1632970490000|2021-09-30 02:54:50|42011.6|41991.6|42011.6|41991.6|42011.6|41991.6|42011.6|41991.6|1
1632970500000|2021-09-30 02:55:00|42010.7|41990.7|42009.1|41989.1|42011.6|41991.6|42009.1|41989.1|1
1632970510000|2021-09-30 02:55:10|42008.2|41988.2|42004.1|41984.1|42008.2|41988.2|42004.1|41984.1|3
1632970520000|2021-09-30 02:55:20|42003.2|41983.2|42000.7|41980.7|42003.2|41983.2|42000.7|41980.7|0
1632970550000|2021-09-30 02:55:50|42002.3|41982.3|41998.2|41978.2|42003.2|41983.2|41998.2|41978.2|2
1632970570000|2021-09-30 02:56:10|41996.6|41976.6|41995.7|41975.7|41996.6|41976.6|41994.1|41974.1|5
1632970580000|2021-09-30 02:56:20|41996.6|41976.6|41995.7|41975.7|41996.6|41976.6|41994.1|41974.1|0
1632970590000|2021-09-30 02:56:30|41996.6|41976.6|42001.6|41981.6|42001.6|41981.6|41996.6|41976.6|4
1632970600000|2021-09-30 02:56:40|42004.8|41984.8|42008.2|41988.2|42009.1|41989.1|42004.8|41984.8|5
1632970620000|2021-09-30 02:57:00|42009.1|41989.1|42011.6|41991.6|42011.6|41991.6|42009.1|41989.1|1
1632970640000|2021-09-30 02:57:20|42014.1|41994.1|42016.6|41996.6|42016.6|41996.6|42014.1|41994.1|4
1632970650000|2021-09-30 02:57:30|42015.7|41995.7|42015.7|41995.7|42015.7|41995.7|42015.7|41995.7|0
1632970660000|2021-09-30 02:57:40|42016.6|41996.6|42016.6|41996.6|42016.6|41996.6|42013.2|41993.2|2
1632970670000|2021-09-30 02:57:50|42015|41995|42014.1|41994.1|42015|41995|42014.1|41994.1|0
1632970700000|2021-09-30 02:58:20|||||||||2
1632970710000|2021-09-30 02:58:30|42012.5|41992.5|42014.1|41994.1|42014.1|41994.1|42012.5|41992.5|3
1632970740000|2021-09-30 02:59:00|42013.2|41993.2|42014.1|41994.1|42014.1|41994.1|42013.2|41993.2|0
1632970760000|2021-09-30 02:59:20|42013.2|41993.2|42021.5|42001.5|42021.5|42001.5|42011.6|41991.6|32
1632970770000|2021-09-30 02:59:30|||||||||2
1632970780000|2021-09-30 02:59:40|42019.8|41999.8|42021.5|42001.5|42021.5|42001.5|42019.8|41999.8|0
1632970790000|2021-09-30 02:59:50|42019.8|41999.8|42017.3|41997.3|42019.8|41999.8|42017.3|41997.3|2
1632970800000|2021-09-30 03:00:00|42018.2|41998.2|42019.8|41999.8|42019.8|41999.8|42016.5|41996.5|2
1632970810000|2021-09-30 03:00:10|42021.5|42001.5|42021.5|42001.5|42021.5|42001.5|42021.5|42001.5|0
1632970820000|2021-09-30 03:00:20|42017.3|41997.3|42018.2|41998.2|42018.2|41998.2|42017.3|41997.3|4
1632970830000|2021-09-30 03:00:30|42019.8|41999.8|42019.8|41999.8|42019.8|41999.8|42019.8|41999.8|1
1632970840000|2021-09-30 03:00:40|42017.3|41997.3|42014.8|41994.8|42021.5|42001.5|42014.8|41994.8|2
1632970870000|2021-09-30 03:01:10|42016.5|41996.5|42019.8|41999.8|42019.8|41999.8|42016.5|41996.5|2
1632970880000|2021-09-30 03:01:20|42018.2|41998.2|42016.5|41996.5|42019.8|41999.8|42016.5|41996.5|1
1632970890000|2021-09-30 03:01:30|42017.3|41997.3|42017.3|41997.3|42019.8|41999.8|42017.3|41997.3|0
1632970900000|2021-09-30 03:01:40|42016.5|41996.5|42015.7|41995.7|42019.8|41999.8|42015.7|41995.7|2
1632970910000|2021-09-30 03:01:50|42016.6|41996.6|42016.6|41996.6|42019.8|41999.8|42016.6|41996.6|2
1632970920000|2021-09-30 03:02:00|42014.8|41994.8|42014.8|41994.8|42014.8|41994.8|42014.8|41994.8|0
1632970930000|2021-09-30 03:02:10|||||||||1
1632970940000|2021-09-30 03:02:20|42013.2|41993.2|42013.2|41993.2|42013.2|41993.2|42013.2|41993.2|0
1632970950000|2021-09-30 03:02:30|42011.6|41991.6|42006.6|41986.6|42011.6|41991.6|42006.6|41986.6|2
1632970960000|2021-09-30 03:02:40|42008.2|41988.2|42006.6|41986.6|42008.2|41988.2|42006.6|41986.6|0
1632970970000|2021-09-30 03:02:50|42008.2|41988.2|42009.1|41989.1|42009.1|41989.1|42006.6|41986.6|1
1632970980000|2021-09-30 03:03:00|42007.5|41987.5|42009.1|41989.1|42009.1|41989.1|42007.5|41987.5|1
1632970990000|2021-09-30 03:03:10|42010|41990|42009.1|41989.1|42010|41990|42009.1|41989.1|0
1632971000000|2021-09-30 03:03:20|42007.5|41987.5|42005.7|41985.7|42010.7|41990.7|42005.7|41985.7|1
1632971010000|2021-09-30 03:03:30|42008.2|41988.2|42004.1|41984.1|42008.2|41988.2|42004.1|41984.1|0
1632971020000|2021-09-30 03:03:40|42005.8|41985.8|42005.7|41985.7|42008.2|41988.2|42005.7|41985.7|5
1632971030000|2021-09-30 03:03:50|42004.1|41984.1|42004.1|41984.1|42004.1|41984.1|42004.1|41984.1|0
1632971050000|2021-09-30 03:04:10|41996.6|41976.6|41996.6|41976.6|41996.6|41976.6|41996.6|41976.6|2
1632971060000|2021-09-30 03:04:20|41995|41975|41994.1|41974.1|41995|41975|41994.1|41974.1|0
1632971070000|2021-09-30 03:04:30|41992.5|41972.5|41992.5|41972.5|41992.5|41972.5|41992.5|41972.5|6
1632971080000|2021-09-30 03:04:40|41990.7|41970.7|41985.7|41965.7|41990.7|41970.7|41985.7|41965.7|4
1632971090000|2021-09-30 03:04:50|||||||||18
1632971100000|2021-09-30 03:05:00|41987.3|41967.3|41988.2|41968.2|41988.2|41968.2|41987.3|41967.3|1
1632971120000|2021-09-30 03:05:20|41989.1|41969.1|41989.1|41969.1|41989.1|41969.1|41989.1|41969.1|1
1632971140000|2021-09-30 03:05:40|41990.7|41970.7|41991.6|41971.6|41991.6|41971.6|41989.1|41969.1|1
1632971150000|2021-09-30 03:05:50|41989.1|41969.1|41989.1|41969.1|41993.2|41973.2|41989.1|41969.1|0
1632971160000|2021-09-30 03:06:00|||||||||1
1632971170000|2021-09-30 03:06:10|41990.7|41970.7|41986.6|41966.6|41990.7|41970.7|41986.6|41966.6|1
1632971180000|2021-09-30 03:06:20|||||||||1
1632971190000|2021-09-30 03:06:30|41985.7|41965.7|41984.1|41964.1|41988.2|41968.2|41984.1|41964.1|3
1632971210000|2021-09-30 03:06:50|41983.2|41963.2|41981.6|41961.6|41983.2|41963.2|41981.6|41961.6|6
1632971220000|2021-09-30 03:07:00|41980.7|41960.7|41971.6|41951.6|41980.7|41960.7|41971.6|41951.6|10
1632971230000|2021-09-30 03:07:10|41970|41950|41963.3|41943.3|41970|41950|41963.3|41943.3|2
1632971240000|2021-09-30 03:07:20|41962.5|41942.5|41955.7|41935.7|41962.5|41942.5|41952.5|41932.5|33
1632971250000|2021-09-30 03:07:30|41954.1|41934.1|41954.1|41934.1|41954.1|41934.1|41954.1|41934.1|4
1632971260000|2021-09-30 03:07:40|41955.7|41935.7|41959.1|41939.1|41959.1|41939.1|41955.7|41935.7|2
1632971270000|2021-09-30 03:07:50|41958.2|41938.2|41955.7|41935.7|41958.2|41938.2|41955.7|41935.7|16
1632971280000|2021-09-30 03:08:00|41954.1|41934.1|41955.7|41935.7|41955.7|41935.7|41954.1|41934.1|1
1632971310000|2021-09-30 03:08:30|41957.3|41937.3|41957.3|41937.3|41957.3|41937.3|41957.3|41937.3|0
1632971320000|2021-09-30 03:08:40|41955.7|41935.7|41961.6|41941.6|41961.6|41941.6|41955.7|41935.7|0
1632971330000|2021-09-30 03:08:50|41960.7|41940.7|41960.7|41940.7|41961.6|41941.6|41960.7|41940.7|2
1632971340000|2021-09-30 03:09:00|41961.6|41941.6|41961.6|41941.6|41961.6|41941.6|41960.7|41940.7|1
1632971350000|2021-09-30 03:09:10|41963.2|41943.2|41965.7|41945.7|41965.7|41945.7|41963.2|41943.2|1
1632971360000|2021-09-30 03:09:20|41964.1|41944.1|41965.7|41945.7|41965.7|41945.7|41964.1|41944.1|0
1632971370000|2021-09-30 03:09:30|41968.2|41948.2|41968.2|41948.2|41968.2|41948.2|41968.2|41948.2|1
1632971400000|2021-09-30 03:10:00|41966.6|41946.6|41966.6|41946.6|41966.6|41946.6|41966.6|41946.6|0
1632971420000|2021-09-30 03:10:20|||||||||1
1632971430000|2021-09-30 03:10:30|41968.2|41948.2|41965.7|41945.7|41968.2|41948.2|41965.7|41945.7|1
1632971440000|2021-09-30 03:10:40|41968.2|41948.2|41968.2|41948.2|41968.2|41948.2|41968.2|41948.2|1
1632971450000|2021-09-30 03:10:50|41969.1|41949.1|41969.1|41949.1|41969.1|41949.1|41969.1|41949.1|2
1632971460000|2021-09-30 03:11:00|41968.2|41948.2|41968.2|41948.2|41968.2|41948.2|41968.2|41948.2|0
1632971470000|2021-09-30 03:11:10|41970.7|41950.7|41973.2|41953.2|41973.2|41953.2|41970.7|41950.7|1
1632971490000|2021-09-30 03:11:30|41969.8|41949.8|41968.2|41948.2|41969.8|41949.8|41966.6|41946.6|1
1632971500000|2021-09-30 03:11:40|41966.6|41946.6|41966.6|41946.6|41966.6|41946.6|41966.6|41946.6|5
1632971510000|2021-09-30 03:11:50|41964.9|41944.9|41963.2|41943.2|41965.7|41945.7|41960.7|41940.7|6
1632971540000|2021-09-30 03:12:20|41964.8|41944.8|41968.2|41948.2|41968.2|41948.2|41964.8|41944.8|4
1632971560000|2021-09-30 03:12:40|41966.6|41946.6|41965.7|41945.7|41968.2|41948.2|41965.7|41945.7|1
1632971570000|2021-09-30 03:12:50|41963.2|41943.2|41965.7|41945.7|41968.2|41948.2|41963.2|41943.2|2
1632971580000|2021-09-30 03:13:00|41963.2|41943.2|41963.2|41943.2|41965.7|41945.7|41963.2|41943.2|1
1632971590000|2021-09-30 03:13:10|41965.7|41945.7|41963.2|41943.2|41965.7|41945.7|41963.2|41943.2|0
1632971610000|2021-09-30 03:13:30|||||||||1
1632971630000|2021-09-30 03:13:50|||||||||1
1632971640000|2021-09-30 03:14:00|41965.7|41945.7|41963.2|41943.2|41965.7|41945.7|41963.2|41943.2|0
1632971660000|2021-09-30 03:14:20|41964.1|41944.1|41965.7|41945.7|41965.7|41945.7|41964.1|41944.1|0
1632971670000|2021-09-30 03:14:30|||||||||1
1632971680000|2021-09-30 03:14:40|||||||||1
1632971690000|2021-09-30 03:14:50|41968.2|41948.2|41968.2|41948.2|41968.2|41948.2|41966.6|41946.6|0
1632971700000|2021-09-30 03:15:00|41967.3|41947.3|41965.7|41945.7|41967.3|41947.3|41965.7|41945.7|2
1632971710000|2021-09-30 03:15:10|41964.1|41944.1|41964.1|41944.1|41965.7|41945.7|41964.1|41944.1|3
1632971720000|2021-09-30 03:15:20|41963.2|41943.2|41963.2|41943.2|41963.2|41943.2|41963.2|41943.2|0
1632971750000|2021-09-30 03:15:50|||||||||1
1632971760000|2021-09-30 03:16:00|41965.7|41945.7|41965.7|41945.7|41965.7|41945.7|41963.2|41943.2|2
1632971770000|2021-09-30 03:16:10|||||||||1
1632971790000|2021-09-30 03:16:30|41966.6|41946.6|41970.7|41950.7|41970.7|41950.7|41966.6|41946.6|1
1632971800000|2021-09-30 03:16:40|||||||||2
1632971820000|2021-09-30 03:17:00|41973.2|41953.2|41974.8|41954.8|41974.8|41954.8|41973.2|41953.2|0
1632971830000|2021-09-30 03:17:10|41975.7|41955.7|41973.2|41953.2|41975.7|41955.7|41973.2|41953.2|0
1632971840000|2021-09-30 03:17:20|41974.1|41954.1|41974.1|41954.1|41978.2|41958.2|41974.1|41954.1|0
1632971850000|2021-09-30 03:17:30|41973.2|41953.2|41973.2|41953.2|41978.2|41958.2|41973.2|41953.2|0
1632971870000|2021-09-30 03:17:50|41972.3|41952.3|41966.6|41946.6|41972.3|41952.3|41966.6|41946.6|6
1632971880000|2021-09-30 03:18:00|41963.2|41943.2|41968.2|41948.2|41968.2|41948.2|41963.2|41943.2|3
1632971900000|2021-09-30 03:18:20|||||||||1
1632971930000|2021-09-30 03:18:50|||||||||2
1632971940000|2021-09-30 03:19:00|41969.8|41949.8|41973.2|41953.2|41973.2|41953.2|41969.8|41949.8|3
1632971950000|2021-09-30 03:19:10|41970.7|41950.7|41970.7|41950.7|41970.7|41950.7|41970.7|41950.7|0
1632971970000|2021-09-30 03:19:30|||||||||2
1632971990000|2021-09-30 03:19:50|41968.2|41948.2|41968.2|41948.2|41970.7|41950.7|41968.2|41948.2|0
1632972000000|2021-09-30 03:20:00|41966.6|41946.6|41968.2|41948.2|41969.1|41949.1|41966.6|41946.6|4
1632972010000|2021-09-30 03:20:10|41965.7|41945.7|41965.7|41945.7|41965.7|41945.7|41965.7|41945.7|1
1632972020000|2021-09-30 03:20:20|41967.3|41947.3|41968.2|41948.2|41968.2|41948.2|41965.7|41945.7|0
1632972030000|2021-09-30 03:20:30|41970.7|41950.7|41968.2|41948.2|41970.7|41950.7|41968.2|41948.2|1
1632972040000|2021-09-30 03:20:40|41965.7|41945.7|41965.7|41945.7|41965.7|41945.7|41965.7|41945.7|5
1632972050000|2021-09-30 03:20:50|41964.1|41944.1|41963.2|41943.2|41964.1|41944.1|41963.2|41943.2|0
1632972060000|2021-09-30 03:21:00|41964.1|41944.1|41959.1|41939.1|41964.1|41944.1|41959.1|41939.1|6
1632972070000|2021-09-30 03:21:10|41958.2|41938.2|41952.4|41932.4|41958.2|41938.2|41952.4|41932.4|6
1632972080000|2021-09-30 03:21:20|41954.1|41934.1|41954.1|41934.1|41955.7|41935.7|41952.4|41932.4|3
1632972090000|2021-09-30 03:21:30|41955.7|41935.7|41953.3|41933.3|41955.7|41935.7|41949.9|41929.9|3
1632972100000|2021-09-30 03:21:40|||||||||1
1632972110000|2021-09-30 03:21:50|41953.2|41933.2|41949.1|41929.1|41953.2|41933.2|41949.1|41929.1|4
1632972120000|2021-09-30 03:22:00|||||||||4
1632972130000|2021-09-30 03:22:10|41950.7|41930.7|41953.2|41933.2|41953.2|41933.2|41950.7|41930.7|3
1632972140000|2021-09-30 03:22:20|41954.8|41934.8|41955.7|41935.7|41955.7|41935.7|41954.8|41934.8|0
1632972150000|2021-09-30 03:22:30|41956.6|41936.6|41957.4|41937.4|41957.4|41937.4|41956.6|41936.6|2
1632972160000|2021-09-30 03:22:40|41956.6|41936.6|41956.6|41936.6|41957.4|41937.4|41956.6|41936.6|3
1632972170000|2021-09-30 03:22:50|41954.1|41934.1|41956.6|41936.6|41956.6|41936.6|41954.1|41934.1|1
1632972180000|2021-09-30 03:23:00|41955.7|41935.7|41956.6|41936.6|41956.6|41936.6|41954.1|41934.1|6
1632972190000|2021-09-30 03:23:10|||||||||3
1632972200000|2021-09-30 03:23:20|||||||||2
1632972210000|2021-09-30 03:23:30|41959.1|41939.1|41959.1|41939.1|41959.1|41939.1|41959.1|41939.1|0
1632972230000|2021-09-30 03:23:50|41959.9|41939.9|41961.6|41941.6|41961.6|41941.6|41959.9|41939.9|2
1632972240000|2021-09-30 03:24:00|41962.4|41942.4|41964.9|41944.9|41964.9|41944.9|41962.4|41942.4|4
1632972250000|2021-09-30 03:24:10|41966.6|41946.6|41967.4|41947.4|41967.4|41947.4|41966.6|41946.6|0
1632972260000|2021-09-30 03:24:20|41966.6|41946.6|41967.4|41947.4|41967.4|41947.4|41966.6|41946.6|0
1632972270000|2021-09-30 03:24:30|41966.6|41946.6|41969.9|41949.9|41969.9|41949.9|41964.9|41944.9|1
1632972280000|2021-09-30 03:24:40|41970.8|41950.8|41969.1|41949.1|41972.4|41952.4|41969.1|41949.1|3
1632972290000|2021-09-30 03:24:50|41969.9|41949.9|41969.9|41949.9|41971.6|41951.6|41969.9|41949.9|1
1632972310000|2021-09-30 03:25:10|41967.4|41947.4|41967.4|41947.4|41969.9|41949.9|41967.4|41947.4|0
1632972320000|2021-09-30 03:25:20|41969.9|41949.9|41966.6|41946.6|41971.6|41951.6|41966.6|41946.6|1
1632972330000|2021-09-30 03:25:30|41964.9|41944.9|41968.2|41948.2|41968.2|41948.2|41964.9|41944.9|2
1632972350000|2021-09-30 03:25:50|41966.6|41946.6|41959.9|41939.9|41966.6|41946.6|41959.9|41939.9|5
1632972360000|2021-09-30 03:26:00|41962.4|41942.4|41959.9|41939.9|41962.4|41942.4|41959.9|41939.9|2
1632972370000|2021-09-30 03:26:10|41958.3|41938.3|41949.1|41929.1|41958.3|41938.3|41947.4|41927.4|13
1632972380000|2021-09-30 03:26:20|41949.9|41929.9|41944.9|41924.9|41949.9|41929.9|41943.3|41923.3|1
1632972390000|2021-09-30 03:26:30|41946.6|41926.6|41947.4|41927.4|41947.4|41927.4|41946.6|41926.6|8
1632972400000|2021-09-30 03:26:40|41945.8|41925.8|41947.4|41927.4|41947.4|41927.4|41944.9|41924.9|13
1632972410000|2021-09-30 03:26:50|41946.6|41926.6|41940.8|41920.8|41946.6|41926.6|41940.8|41920.8|25
1632972420000|2021-09-30 03:27:00|41943.3|41923.3|41944.9|41924.9|41944.9|41924.9|41942.4|41922.4|0
1632972430000|2021-09-30 03:27:10|41946.6|41926.6|41944.9|41924.9|41946.6|41926.6|41944.9|41924.9|1
1632972440000|2021-09-30 03:27:20|41943.3|41923.3|41947.4|41927.4|41947.4|41927.4|41943.3|41923.3|1
1632972450000|2021-09-30 03:27:30|41944.9|41924.9|41944.9|41924.9|41944.9|41924.9|41943.3|41923.3|0
1632972470000|2021-09-30 03:27:50|41943.3|41923.3|41944.9|41924.9|41944.9|41924.9|41942.4|41922.4|0
1632972480000|2021-09-30 03:28:00|41947.4|41927.4|41944.9|41924.9|41949.9|41929.9|41944.9|41924.9|1
1632972490000|2021-09-30 03:28:10|41943.3|41923.3|41946.6|41926.6|41947.4|41927.4|41943.3|41923.3|0
1632972500000|2021-09-30 03:28:20|41947.4|41927.4|41942.4|41922.4|41947.4|41927.4|41942.4|41922.4|2
1632972510000|2021-09-30 03:28:30|41944.2|41924.2|41947.4|41927.4|41947.4|41927.4|41943.3|41923.3|0
1632972520000|2021-09-30 03:28:40|41945.8|41925.8|41944.9|41924.9|41945.8|41925.8|41944.9|41924.9|2
1632972530000|2021-09-30 03:28:50|41945.8|41925.8|41947.4|41927.4|41947.4|41927.4|41945.8|41925.8|1
1632972560000|2021-09-30 03:29:20|41949.9|41929.9|41952.4|41932.4|41954.9|41934.9|41949.9|41929.9|3
1632972570000|2021-09-30 03:29:30|41950.8|41930.8|41949.9|41929.9|41950.8|41930.8|41949.9|41929.9|3
1632972580000|2021-09-30 03:29:40|41952.4|41932.4|41949.9|41929.9|41952.4|41932.4|41949.9|41929.9|2
1632972590000|2021-09-30 03:29:50|41947.4|41927.4|41947.4|41927.4|41947.4|41927.4|41947.4|41927.4|0
1632972600000|2021-09-30 03:30:00|41945.8|41925.8|41939.9|41919.9|41945.8|41925.8|41939.9|41919.9|9
1632972610000|2021-09-30 03:30:10|41937.4|41917.4|41939.1|41919.1|41939.1|41919.1|41937.4|41917.4|2
1632972620000|2021-09-30 03:30:20|41939.9|41919.9|41939.9|41919.9|41939.9|41919.9|41939.9|41919.9|3
1632972640000|2021-09-30 03:30:40|41940.8|41920.8|41940.8|41920.8|41940.8|41920.8|41940.8|41920.8|0
1632972650000|2021-09-30 03:30:50|41939.9|41919.9|41939.9|41919.9|41939.9|41919.9|41939.9|41919.9|0
1632972660000|2021-09-30 03:31:00|41939.1|41919.1|41939.1|41919.1|41939.1|41919.1|41939.1|41919.1|0
1632972680000|2021-09-30 03:31:20|41936.6|41916.6|41936.6|41916.6|41936.6|41916.6|41936.6|41916.6|0
1632972690000|2021-09-30 03:31:30|41939.1|41919.1|41936.6|41916.6|41939.1|41919.1|41936.6|41916.6|0
1632972700000|2021-09-30 03:31:40|41936.5|41916.5|41936.5|41916.5|41936.5|41916.5|41936.5|41916.5|0
1632972710000|2021-09-30 03:31:50|||||||||1
1632972720000|2021-09-30 03:32:00|41934.9|41914.9|41934.9|41914.9|41934.9|41914.9|41934.9|41914.9|0
1632972740000|2021-09-30 03:32:20|41933.3|41913.3|41934.9|41914.9|41934.9|41914.9|41932.4|41912.4|3
1632972820000|2021-09-30 03:33:40|||||||||4
1632972860000|2021-09-30 03:34:20|41937.4|41917.4|41937.4|41917.4|41937.4|41917.4|41937.4|41917.4|0
1632972870000|2021-09-30 03:34:30|41939|41919|41939|41919|41939|41919|41939|41919|0
1632972880000|2021-09-30 03:34:40|41941.5|41921.5|41941.5|41921.5|41941.5|41921.5|41941.5|41921.5|0
1632972900000|2021-09-30 03:35:00|41939.9|41919.9|41939.9|41919.9|41939.9|41919.9|41939.9|41919.9|4
1632972920000|2021-09-30 03:35:20|41940.8|41920.8|41940.8|41920.8|41940.8|41920.8|41940.8|41920.8|0
1632972930000|2021-09-30 03:35:30|41942.4|41922.4|41942.4|41922.4|41942.4|41922.4|41942.4|41922.4|0
1632972990000|2021-09-30 03:36:30|41940.8|41920.8|41939.9|41919.9|41940.8|41920.8|41939.9|41919.9|1
1632973000000|2021-09-30 03:36:40|41940.8|41920.8|41942.4|41922.4|41942.4|41922.4|41940.8|41920.8|1
1632973010000|2021-09-30 03:36:50|||||||||2
1632973020000|2021-09-30 03:37:00|41945.8|41925.8|41949|41929|41949|41929|41945.8|41925.8|1
1632973030000|2021-09-30 03:37:10|41950.8|41930.8|41950.8|41930.8|41950.8|41930.8|41950.8|41930.8|0
1632973060000|2021-09-30 03:37:40|41949.9|41929.9|41949.9|41929.9|41949.9|41929.9|41949.9|41929.9|0
1632973080000|2021-09-30 03:38:00|||||||||1
1632973100000|2021-09-30 03:38:20|41950.8|41930.8|41950.8|41930.8|41950.8|41930.8|41950.8|41930.8|0
1632973110000|2021-09-30 03:38:30|41949.9|41929.9|41949.9|41929.9|41949.9|41929.9|41949.9|41929.9|0
1632973120000|2021-09-30 03:38:40|41950.8|41930.8|41950.8|41930.8|41950.8|41930.8|41950.8|41930.8|0
1632973130000|2021-09-30 03:38:50|41949.9|41929.9|41950.8|41930.8|41950.8|41930.8|41949.9|41929.9|0
1632973140000|2021-09-30 03:39:00|41949.9|41929.9|41950.8|41930.8|41950.8|41930.8|41949.9|41929.9|0
1632973150000|2021-09-30 03:39:10|41949.9|41929.9|41949.9|41929.9|41949.9|41929.9|41949.9|41929.9|0
1632973200000|2021-09-30 03:40:00|||||||||1
1632973210000|2021-09-30 03:40:10|41950.8|41930.8|41954|41934|41954|41934|41950.8|41930.8|2
1632973220000|2021-09-30 03:40:20|41952.4|41932.4|41952.4|41932.4|41954|41934|41951.5|41931.5|0
1632973240000|2021-09-30 03:40:40|41951.5|41931.5|41951.5|41931.5|41951.5|41931.5|41951.5|41931.5|0
1632973250000|2021-09-30 03:40:50|41952.4|41932.4|41952.4|41932.4|41952.4|41932.4|41952.4|41932.4|0
1632973270000|2021-09-30 03:41:10|||||||||1
1632973280000|2021-09-30 03:41:20|41951.5|41931.5|41951.5|41931.5|41952.4|41932.4|41951.5|41931.5|0
1632973290000|2021-09-30 03:41:30|41952.4|41932.4|41952.4|41932.4|41952.4|41932.4|41952.4|41932.4|2
1632973350000|2021-09-30 03:42:30|41954.9|41934.9|41954.9|41934.9|41954.9|41934.9|41954.9|41934.9|0
1632973380000|2021-09-30 03:43:00|||||||||2
1632973430000|2021-09-30 03:43:50|41952.4|41932.4|41955.8|41935.8|41955.8|41935.8|41952.4|41932.4|1
1632973440000|2021-09-30 03:44:00|41954.9|41934.9|41952.4|41932.4|41954.9|41934.9|41952.4|41932.4|0
1632973450000|2021-09-30 03:44:10|41953.3|41933.3|41953.3|41933.3|41953.3|41933.3|41953.3|41933.3|0
1632973470000|2021-09-30 03:44:30|41954.9|41934.9|41955.8|41935.8|41955.8|41935.8|41954.9|41934.9|2
1632973480000|2021-09-30 03:44:40|41954.9|41934.9|41955.8|41935.8|41955.8|41935.8|41954.9|41934.9|0
1632973500000|2021-09-30 03:45:00|41957.4|41937.4|41957.4|41937.4|41957.4|41937.4|41957.4|41937.4|1
1632973550000|2021-09-30 03:45:50|41959|41939|41959|41939|41959|41939|41959|41939|1
1632973560000|2021-09-30 03:46:00|41962.4|41942.4|41965.8|41945.8|41965.8|41945.8|41962.4|41942.4|3
1632973570000|2021-09-30 03:46:10|41970.8|41950.8|41970.8|41950.8|41970.8|41950.8|41970.8|41950.8|0
1632973640000|2021-09-30 03:47:20|41966.7|41946.7|41965.8|41945.8|41966.7|41946.7|41965.8|41945.8|1
1632973700000|2021-09-30 03:48:20|41963.3|41943.3|41962.4|41942.4|41963.3|41943.3|41962.4|41942.4|0
1632973710000|2021-09-30 03:48:30|41984.9|41964.9|41984.9|41964.9|41984.9|41964.9|41984.9|41964.9|5
1632973720000|2021-09-30 03:48:40|41986.7|41966.7|41954.9|41934.9|41987.5|41967.5|41954.9|41934.9|88
1632973730000|2021-09-30 03:48:50|41956.5|41936.5|41954.9|41934.9|41957.4|41937.4|41954.9|41934.9|2
1632973740000|2021-09-30 03:49:00|||||||||2
1632973800000|2021-09-30 03:50:00|||||||||1
1632973830000|2021-09-30 03:50:30|41949.9|41929.9|41949.9|41929.9|41949.9|41929.9|41949.9|41929.9|1
1632973870000|2021-09-30 03:51:10|41949|41929|41949|41929|41949|41929|41949|41929|0
1632973880000|2021-09-30 03:51:20|41947.4|41927.4|41947.4|41927.4|41947.4|41927.4|41947.4|41927.4|0
1632973940000|2021-09-30 03:52:20|41949.1|41929.1|41945.8|41925.8|41949.1|41929.1|41945.8|41925.8|4
1632973950000|2021-09-30 03:52:30|||||||||1
1632973960000|2021-09-30 03:52:40|41944.1|41924.1|41947.4|41927.4|41947.4|41927.4|41944|41924|2
1632973980000|2021-09-30 03:53:00|41950.8|41930.8|41961.5|41941.5|41962.4|41942.4|41950.8|41930.8|13
1632973990000|2021-09-30 03:53:10|41960.6|41940.6|41960.6|41940.6|41960.6|41940.6|41960.6|41940.6|0
1632974010000|2021-09-30 03:53:30|||||||||1
1632974040000|2021-09-30 03:54:00|41959.8|41939.8|41959.8|41939.8|41959.8|41939.8|41959.8|41939.8|3
1632974050000|2021-09-30 03:54:10|41960.6|41940.6|41960.6|41940.6|41960.6|41940.6|41960.6|41940.6|0
1632974070000|2021-09-30 03:54:30|41959|41939|41959|41939|41959|41939|41959|41939|1
1632974080000|2021-09-30 03:54:40|41955.6|41935.6|41955.6|41935.6|41955.6|41935.6|41955.6|41935.6|2
1632974100000|2021-09-30 03:55:00|||||||||1
1632974110000|2021-09-30 03:55:10|41956.5|41936.5|41956.5|41936.5|41956.5|41936.5|41956.5|41936.5|0
1632974150000|2021-09-30 03:55:50|41954|41934|41954|41934|41954|41934|41954|41934|2
1632974160000|2021-09-30 03:56:00|41958.1|41938.1|41958.1|41938.1|41958.1|41938.1|41958.1|41938.1|2
1632974170000|2021-09-30 03:56:10|41954|41934|41954.9|41934.9|41958.1|41938.1|41954|41934|2
1632974180000|2021-09-30 03:56:20|||||||||1
1632974190000|2021-09-30 03:56:30|41953.3|41933.3|41953.3|41933.3|41953.3|41933.3|41953.3|41933.3|0
1632974200000|2021-09-30 03:56:40|41954.9|41934.9|41953.3|41933.3|41954.9|41934.9|41953.3|41933.3|0
1632974210000|2021-09-30 03:56:50|41950.8|41930.8|41950.8|41930.8|41950.8|41930.8|41950.8|41930.8|0
1632974240000|2021-09-30 03:57:20|41952.4|41932.4|41950.8|41930.8|41952.4|41932.4|41950.8|41930.8|1
1632974250000|2021-09-30 03:57:30|41952.4|41932.4|41952.4|41932.4|41952.4|41932.4|41952.4|41932.4|1
1632974260000|2021-09-30 03:57:40|||||||||1
1632974270000|2021-09-30 03:57:50|||||||||2
1632974290000|2021-09-30 03:58:10|||||||||5
1632974300000|2021-09-30 03:58:20|41954.9|41934.9|41956.5|41936.5|41956.5|41936.5|41954.9|41934.9|2
1632974310000|2021-09-30 03:58:30|||||||||3
1632974320000|2021-09-30 03:58:40|41959|41939|41958.1|41938.1|41959.9|41939.9|41958.1|41938.1|1
1632974330000|2021-09-30 03:58:50|41960.6|41940.6|41956.5|41936.5|41961.5|41941.5|41956.5|41936.5|7
1632974350000|2021-09-30 03:59:10|41954.9|41934.9|41956.5|41936.5|41956.5|41936.5|41954.9|41934.9|1
1632974360000|2021-09-30 03:59:20|41954.9|41934.9|41956.5|41936.5|41956.5|41936.5|41954.9|41934.9|1
1632974370000|2021-09-30 03:59:30|41957.4|41937.4|41954.9|41934.9|41957.4|41937.4|41954.9|41934.9|3
1632974380000|2021-09-30 03:59:40|41956.5|41936.5|41958.3|41938.3|41958.3|41938.3|41954.9|41934.9|1
1632974390000|2021-09-30 03:59:50|41959.9|41939.9|41961.5|41941.5|41961.5|41941.5|41959|41939|0
1632974400000|2021-09-30 04:00:00|41960.6|41940.6|41961.5|41941.5|41962.3|41942.3|41960.6|41940.6|2
1632974410000|2021-09-30 04:00:10|41959|41939|41961.5|41941.5|41961.5|41941.5|41959|41939|3
1632974420000|2021-09-30 04:00:20|41960.6|41940.6|41958.1|41938.1|41960.6|41940.6|41958.1|41938.1|1
1632974430000|2021-09-30 04:00:30|||||||||1
1632974440000|2021-09-30 04:00:40|41956.5|41936.5|41959.8|41939.8|41959.8|41939.8|41956.5|41936.5|3
1632974450000|2021-09-30 04:00:50|41960.6|41940.6|41960.6|41940.6|41960.6|41940.6|41959|41939|1
1632974460000|2021-09-30 04:01:00|41961.5|41941.5|41959.8|41939.8|41961.5|41941.5|41958.1|41938.1|3
1632974470000|2021-09-30 04:01:10|41958.1|41938.1|41963.1|41943.1|41963.1|41943.1|41958.1|41938.1|1
1632974480000|2021-09-30 04:01:20|||||||||1
1632974490000|2021-09-30 04:01:30|41964.8|41944.8|41963.1|41943.1|41964.8|41944.8|41959.8|41939.8|6
1632974500000|2021-09-30 04:01:40|41964.8|41944.8|41964.8|41944.8|41964.8|41944.8|41960.6|41940.6|1
1632974510000|2021-09-30 04:01:50|41962.3|41942.3|41956.5|41936.5|41962.3|41942.3|41956.5|41936.5|4
1632974520000|2021-09-30 04:02:00|41954.9|41934.9|41954.9|41934.9|41954.9|41934.9|41954.9|41934.9|2
1632974530000|2021-09-30 04:02:10|41956.5|41936.5|41957.3|41937.3|41957.3|41937.3|41956.5|41936.5|2
1632974540000|2021-09-30 04:02:20|41958.1|41938.1|41960.6|41940.6|41960.6|41940.6|41958.1|41938.1|2
1632974550000|2021-09-30 04:02:30|||||||||1
1632974560000|2021-09-30 04:02:40|41962.3|41942.3|41960.6|41940.6|41962.3|41942.3|41960.6|41940.6|2
1632974570000|2021-09-30 04:02:50|41962.3|41942.3|41959.8|41939.8|41962.3|41942.3|41959.8|41939.8|1
1632974580000|2021-09-30 04:03:00|41958.1|41938.1|41958.1|41938.1|41958.1|41938.1|41958.1|41938.1|1
1632974590000|2021-09-30 04:03:10|41959.8|41939.8|41960.6|41940.6|41960.6|41940.6|41959.8|41939.8|1
1632974600000|2021-09-30 04:03:20|41959.8|41939.8|41959.8|41939.8|41959.8|41939.8|41959.8|41939.8|0
1632974610000|2021-09-30 04:03:30|41960.6|41940.6|41964.8|41944.8|41964.8|41944.8|41960.6|41940.6|2
1632974620000|2021-09-30 04:03:40|41963.1|41943.1|41962.3|41942.3|41963.1|41943.1|41962.3|41942.3|1
1632974630000|2021-09-30 04:03:50|41963.1|41943.1|41963.1|41943.1|41964.8|41944.8|41963.1|41943.1|1
1632974640000|2021-09-30 04:04:00|41964.8|41944.8|41964.8|41944.8|41964.8|41944.8|41963.1|41943.1|0
1632974650000|2021-09-30 04:04:10|41963.1|41943.1|41963.1|41943.1|41964.8|41944.8|41963.1|41943.1|5
1632974670000|2021-09-30 04:04:30|41961.5|41941.5|41961.5|41941.5|41961.5|41941.5|41961.5|41941.5|1
1632974680000|2021-09-30 04:04:40|41963.1|41943.1|41963.1|41943.1|41963.1|41943.1|41963.1|41943.1|2
1632974690000|2021-09-30 04:04:50|41964.8|41944.8|41962.4|41942.4|41968.1|41948.1|41962.4|41942.4|13
1632974710000|2021-09-30 04:05:10|41960.8|41940.8|41960.8|41940.8|41962.4|41942.4|41960.8|41940.8|2
1632974730000|2021-09-30 04:05:30|41962.4|41942.4|41959|41939|41962.4|41942.4|41959|41939|1
1632974740000|2021-09-30 04:05:40|||||||||1
1632974750000|2021-09-30 04:05:50|41957.4|41937.4|41954|41934|41957.4|41937.4|41954|41934|3
1632974760000|2021-09-30 04:06:00|41952.4|41932.4|41949.9|41929.9|41952.4|41932.4|41949.9|41929.9|3
1632974770000|2021-09-30 04:06:10|41951.5|41931.5|41949.9|41929.9|41951.5|41931.5|41949.9|41929.9|1
1632974780000|2021-09-30 04:06:20|41951.5|41931.5|41951.5|41931.5|41951.5|41931.5|41951.5|41931.5|2
1632974790000|2021-09-30 04:06:30|41950.6|41930.6|41950.6|41930.6|41951.5|41931.5|41950.6|41930.6|1
1632974800000|2021-09-30 04:06:40|41952.3|41932.3|41954.8|41934.8|41954.8|41934.8|41952.3|41932.3|1
1632974810000|2021-09-30 04:06:50|41955.6|41935.6|41957.3|41937.3|41957.3|41937.3|41955.6|41935.6|1
1632974820000|2021-09-30 04:07:00|41956.4|41936.4|41953.1|41933.1|41956.4|41936.4|41953.1|41933.1|1
1632974840000|2021-09-30 04:07:20|||||||||2
1632974850000|2021-09-30 04:07:30|41954.8|41934.8|41957.3|41937.3|41957.3|41937.3|41954.8|41934.8|1
1632974860000|2021-09-30 04:07:40|||||||||1
1632974870000|2021-09-30 04:07:50|41958.9|41938.9|41957.3|41937.3|41958.9|41938.9|41957.3|41937.3|1
1632974880000|2021-09-30 04:08:00|41958.1|41938.1|41959.8|41939.8|41959.8|41939.8|41958.1|41938.1|1
1632974890000|2021-09-30 04:08:10|41958.1|41938.1|41954.8|41934.8|41958.1|41938.1|41954.8|41934.8|1
1632974900000|2021-09-30 04:08:20|41955.6|41935.6|41955.6|41935.6|41955.6|41935.6|41955.6|41935.6|1
1632974910000|2021-09-30 04:08:30|41957.3|41937.3|41958.1|41938.1|41958.1|41938.1|41957.3|41937.3|1
1632974920000|2021-09-30 04:08:40|41959.8|41939.8|41956.4|41936.4|41959.8|41939.8|41956.4|41936.4|1
1632974930000|2021-09-30 04:08:50|||||||||1
1632974950000|2021-09-30 04:09:10|41957.3|41937.3|41954.8|41934.8|41957.3|41937.3|41954.8|41934.8|1
1632974960000|2021-09-30 04:09:20|41955.6|41935.6|41957.3|41937.3|41957.3|41937.3|41955.6|41935.6|1
1632974970000|2021-09-30 04:09:30|||||||||1
1632974980000|2021-09-30 04:09:40|41958.9|41938.9|41959.8|41939.8|41959.8|41939.8|41958.9|41938.9|1
1632974990000|2021-09-30 04:09:50|41962.3|41942.3|41966.4|41946.4|41966.4|41946.4|41962.3|41942.3|1
1632975000000|2021-09-30 04:10:00|||||||||1
1632975010000|2021-09-30 04:10:10|41964.8|41944.8|41967.3|41947.3|41967.3|41947.3|41964.8|41944.8|1
1632975020000|2021-09-30 04:10:20|41966.4|41946.4|41969.8|41949.8|41969.8|41949.8|41966.4|41946.4|1
1632975030000|2021-09-30 04:10:30|41968.9|41948.9|41969.8|41949.8|41969.8|41949.8|41967.3|41947.3|1
1632975040000|2021-09-30 04:10:40|41967.3|41947.3|41969.8|41949.8|41969.8|41949.8|41967.3|41947.3|1
1632975050000|2021-09-30 04:10:50|41968.1|41948.1|41968.1|41948.1|41968.1|41948.1|41968.1|41948.1|3
1632975070000|2021-09-30 04:11:10|41969.8|41949.8|41970.6|41950.6|41970.6|41950.6|41969.8|41949.8|1
1632975080000|2021-09-30 04:11:20|41969.8|41949.8|41969.8|41949.8|41969.8|41949.8|41969.8|41949.8|1
1632975090000|2021-09-30 04:11:30|41971.4|41951.4|41967.3|41947.3|41971.4|41951.4|41967.3|41947.3|2
1632975100000|2021-09-30 04:11:40|41968.1|41948.1|41969.8|41949.8|41969.8|41949.8|41968.1|41948.1|1
1632975110000|2021-09-30 04:11:50|||||||||2
1632975120000|2021-09-30 04:12:00|41964.8|41944.8|41962.3|41942.3|41964.8|41944.8|41962.3|41942.3|7
1632975130000|2021-09-30 04:12:10|41964.8|41944.8|41964.8|41944.8|41964.8|41944.8|41964.8|41944.8|0
1632975140000|2021-09-30 04:12:20|||||||||1
1632975170000|2021-09-30 04:12:50|41966.4|41946.4|41966.4|41946.4|41966.4|41946.4|41966.4|41946.4|0
1632975180000|2021-09-30 04:13:00|41964.7|41944.7|41964.7|41944.7|41967.2|41947.2|41964.7|41944.7|0
1632975230000|2021-09-30 04:13:50|41966.4|41946.4|41967.2|41947.2|41967.2|41947.2|41964.7|41944.7|2
1632975240000|2021-09-30 04:14:00|41964.7|41944.7|41962.2|41942.2|41964.7|41944.7|41962.2|41942.2|1
1632975310000|2021-09-30 04:15:10|41961.4|41941.4|41962.2|41942.2|41962.2|41942.2|41960.6|41940.6|2
1632975320000|2021-09-30 04:15:20|41960.6|41940.6|41960.6|41940.6|41960.6|41940.6|41960.6|41940.6|2
1632975350000|2021-09-30 04:15:50|41959.7|41939.7|41959.7|41939.7|41959.7|41939.7|41959.7|41939.7|0
1632975370000|2021-09-30 04:16:10|41960.6|41940.6|41960.6|41940.6|41960.6|41940.6|41960.6|41940.6|0
1632975400000|2021-09-30 04:16:40|41959.7|41939.7|41959.7|41939.7|41959.7|41939.7|41959.7|41939.7|1
1632975410000|2021-09-30 04:16:50|41960.6|41940.6|41960.6|41940.6|41960.6|41940.6|41960.6|41940.6|0
1632975440000|2021-09-30 04:17:20|41959.7|41939.7|41959.7|41939.7|41959.7|41939.7|41959.7|41939.7|0
1632975450000|2021-09-30 04:17:30|41958.9|41938.9|41955.6|41935.6|41958.9|41938.9|41955.6|41935.6|2
1632975460000|2021-09-30 04:17:40|41954|41934|41954|41934|41954|41934|41954|41934|0
1632975470000|2021-09-30 04:17:50|41952.4|41932.4|41952.4|41932.4|41954|41934|41952.4|41932.4|1
1632975490000|2021-09-30 04:18:10|41951.5|41931.5|41953.1|41933.1|41953.1|41933.1|41951.5|41931.5|0
1632975500000|2021-09-30 04:18:20|41951.5|41931.5|41950.6|41930.6|41951.5|41931.5|41950.6|41930.6|1
1632975510000|2021-09-30 04:18:30|41951.5|41931.5|41949.9|41929.9|41951.5|41931.5|41949.9|41929.9|1
1632975540000|2021-09-30 04:19:00|||||||||1
1632975550000|2021-09-30 04:19:10|41945.6|41925.6|41944.7|41924.7|41945.6|41925.6|41944.7|41924.7|3
1632975560000|2021-09-30 04:19:20|41946.4|41926.4|41946.4|41926.4|41947.2|41927.2|41946.4|41926.4|2
1632975570000|2021-09-30 04:19:30|41947.2|41927.2|41946.4|41926.4|41947.2|41927.2|41946.4|41926.4|1
1632975590000|2021-09-30 04:19:50|41947.2|41927.2|41946.4|41926.4|41947.2|41927.2|41946.4|41926.4|0
1632975640000|2021-09-30 04:20:40|41944.7|41924.7|41946.4|41926.4|41946.4|41926.4|41944.7|41924.7|0
1632975650000|2021-09-30 04:20:50|41944.7|41924.7|41939.7|41919.7|41944.7|41924.7|41939.7|41919.7|2
1632975660000|2021-09-30 04:21:00|41942.2|41922.2|41939.7|41919.7|41942.2|41922.2|41939.7|41919.7|0
1632975670000|2021-09-30 04:21:10|||||||||2
1632975680000|2021-09-30 04:21:20|41937.2|41917.2|41937.2|41917.2|41938.1|41918.1|41937.2|41917.2|2
1632975720000|2021-09-30 04:22:00|41936.4|41916.4|41934.7|41914.7|41936.4|41916.4|41934.7|41914.7|2
1632975730000|2021-09-30 04:22:10|41932.2|41912.2|41932.2|41912.2|41932.2|41912.2|41932.2|41912.2|2
1632975740000|2021-09-30 04:22:20|41930.6|41910.6|41928.1|41908.1|41930.6|41910.6|41928.1|41908.1|4
1632975750000|2021-09-30 04:22:30|41927.2|41907.2|41925.6|41905.6|41929.7|41909.7|41925.6|41905.6|7
1632975780000|2021-09-30 04:23:00|41926.5|41906.5|41928.1|41908.1|41928.1|41908.1|41926.5|41906.5|3
1632975800000|2021-09-30 04:23:20|41927.2|41907.2|41925.6|41905.6|41927.2|41907.2|41925.6|41905.6|5
1632975810000|2021-09-30 04:23:30|41924|41904|41924|41904|41924|41904|41924|41904|1
1632975820000|2021-09-30 04:23:40|41925.6|41905.6|41924|41904|41925.6|41905.6|41924|41904|4
1632975860000|2021-09-30 04:24:20|41925.6|41905.6|41925.6|41905.6|41925.6|41905.6|41925.6|41905.6|1
1632975880000|2021-09-30 04:24:40|41927.2|41907.2|41925.6|41905.6|41927.2|41907.2|41925.6|41905.6|0
1632975890000|2021-09-30 04:24:50|41927.2|41907.2|41927.2|41907.2|41927.2|41907.2|41927.2|41907.2|2
1632975900000|2021-09-30 04:25:00|41928.9|41908.9|41928.9|41908.9|41928.9|41908.9|41928.9|41908.9|0
1632975940000|2021-09-30 04:25:40|||||||||1
1632975970000|2021-09-30 04:26:10|41929.7|41909.7|41929.7|41909.7|41929.7|41909.7|41929.7|41909.7|0
1632975990000|2021-09-30 04:26:30|41928.9|41908.9|41928.9|41908.9|41928.9|41908.9|41928.9|41908.9|1
1632976000000|2021-09-30 04:26:40|41929.7|41909.7|41929.7|41909.7|41929.7|41909.7|41929.7|41909.7|0
1632976030000|2021-09-30 04:27:10|41930.6|41910.6|41930.6|41910.6|41930.6|41910.6|41930.6|41910.6|2
1632976080000|2021-09-30 04:28:00|41929.7|41909.7|41929.7|41909.7|41929.7|41909.7|41929.7|41909.7|0
1632976100000|2021-09-30 04:28:20|41933.1|41913.1|41933.1|41913.1|41933.1|41913.1|41933.1|41913.1|4
1632976120000|2021-09-30 04:28:40|41936.4|41916.4|41937.2|41917.2|41937.2|41917.2|41936.4|41916.4|4
1632976140000|2021-09-30 04:29:00|41938.1|41918.1|41935.6|41915.6|41938.1|41918.1|41935.6|41915.6|1
1632976150000|2021-09-30 04:29:10|41934.7|41914.7|41934.7|41914.7|41934.7|41914.7|41934.7|41914.7|0
1632976160000|2021-09-30 04:29:20|41936.5|41916.5|41942.2|41922.2|41942.2|41922.2|41936.5|41916.5|6
1632976170000|2021-09-30 04:29:30|41943.1|41923.1|41944.7|41924.7|41944.7|41924.7|41943.1|41923.1|5
1632976190000|2021-09-30 04:29:50|41946.4|41926.4|41947.2|41927.2|41947.2|41927.2|41946.4|41926.4|0
1632976200000|2021-09-30 04:30:00|41946.4|41926.4|41947.2|41927.2|41947.2|41927.2|41944.7|41924.7|4
1632976220000|2021-09-30 04:30:20|41948.9|41928.9|41951.5|41931.5|41954|41934|41948.9|41928.9|1
1632976230000|2021-09-30 04:30:30|||||||||1
1632976250000|2021-09-30 04:30:50|41954|41934|41954|41934|41954|41934|41954|41934|0
1632976270000|2021-09-30 04:31:10|41952.4|41932.4|41953.1|41933.1|41954|41934|41951.5|41931.5|2
1632976280000|2021-09-30 04:31:20|41954|41934|41954|41934|41954|41934|41954|41934|3
1632976290000|2021-09-30 04:31:30|41951.5|41931.5|41951.5|41931.5|41951.5|41931.5|41951.5|41931.5|2
1632976300000|2021-09-30 04:31:40|41953.1|41933.1|41955.6|41935.6|41955.6|41935.6|41953.1|41933.1|1
1632976310000|2021-09-30 04:31:50|41953.1|41933.1|41953.1|41933.1|41955.6|41935.6|41953.1|41933.1|0
1632976320000|2021-09-30 04:32:00|41951.5|41931.5|41953.1|41933.1|41955.6|41935.6|41950.6|41930.6|2
1632976350000|2021-09-30 04:32:30|41952.4|41932.4|41951.5|41931.5|41952.4|41932.4|41951.5|41931.5|0
1632976370000|2021-09-30 04:32:50|41950.6|41930.6|41950.6|41930.6|41950.6|41930.6|41950.6|41930.6|2
1632976380000|2021-09-30 04:33:00|41944.9|41924.9|41941.5|41921.5|41944.9|41924.9|41941.5|41921.5|3
1632976390000|2021-09-30 04:33:10|41944|41924|41944|41924|41944|41924|41944|41924|0
1632976410000|2021-09-30 04:33:30|41940.7|41920.7|41939|41919|41940.7|41920.7|41939|41919|1
1632976440000|2021-09-30 04:34:00|41939.9|41919.9|41937.4|41917.4|41939.9|41919.9|41937.4|41917.4|1
1632976470000|2021-09-30 04:34:30|41937.3|41917.3|41937.3|41917.3|41937.3|41917.3|41937.3|41917.3|0
1632976490000|2021-09-30 04:34:50|41939|41919|41939|41919|41939|41919|41939|41919|1
1632976500000|2021-09-30 04:35:00|41940.6|41920.6|41940.6|41920.6|41940.6|41920.6|41940.6|41920.6|0
1632976570000|2021-09-30 04:36:10|41939|41919|41940.6|41920.6|41940.6|41920.6|41937.3|41917.3|2
1632976580000|2021-09-30 04:36:20|41939|41919|41940.6|41920.6|41940.6|41920.6|41939|41919|0
1632976590000|2021-09-30 04:36:30|41939|41919|41939|41919|41939|41919|41939|41919|0
1632976600000|2021-09-30 04:36:40|41940.6|41920.6|41939|41919|41940.6|41920.6|41939|41919|0
1632976640000|2021-09-30 04:37:20|41940.6|41920.6|41939|41919|41940.6|41920.6|41939|41919|0
1632976650000|2021-09-30 04:37:30|41940.6|41920.6|41940.6|41920.6|41940.6|41920.6|41939|41919|0
1632976660000|2021-09-30 04:37:40|41939|41919|41939|41919|41939|41919|41939|41919|0
1632976700000|2021-09-30 04:38:20|41937.3|41917.3|41940.6|41920.6|41940.6|41920.6|41937.3|41917.3|1
1632976710000|2021-09-30 04:38:30|41939|41919|41938.1|41918.1|41939|41919|41938.1|41918.1|0
1632976720000|2021-09-30 04:38:40|41939|41919|41939|41919|41939|41919|41939|41919|0
1632976730000|2021-09-30 04:38:50|41940.6|41920.6|41943.1|41923.1|41943.1|41923.1|41939|41919|5
1632976740000|2021-09-30 04:39:00|41944.7|41924.7|41944.7|41924.7|41944.7|41924.7|41944.7|41924.7|1
1632976750000|2021-09-30 04:39:10|41946.3|41926.3|41944.7|41924.7|41946.3|41926.3|41944.7|41924.7|1
1632976760000|2021-09-30 04:39:20|41946.3|41926.3|41944.7|41924.7|41946.3|41926.3|41944.7|41924.7|1
1632976780000|2021-09-30 04:39:40|41947.2|41927.2|41954.7|41934.7|41954.7|41934.7|41947.2|41927.2|5
1632976790000|2021-09-30 04:39:50|41956.3|41936.3|41956.3|41936.3|41956.3|41936.3|41956.3|41936.3|1
1632976800000|2021-09-30 04:40:00|41958.1|41938.1|41958.1|41938.1|41958.1|41938.1|41958.1|41938.1|1
1632976810000|2021-09-30 04:40:10|41960.6|41940.6|41960.6|41940.6|41960.6|41940.6|41960.6|41940.6|0
1632976820000|2021-09-30 04:40:20|||||||||1
1632976830000|2021-09-30 04:40:30|||||||||1
1632976840000|2021-09-30 04:40:40|||||||||1
1632976850000|2021-09-30 04:40:50|41961.5|41941.5|41961.5|41941.5|41961.5|41941.5|41961.5|41941.5|2
1632976860000|2021-09-30 04:41:00|||||||||2
1632976880000|2021-09-30 04:41:20|||||||||1
1632976890000|2021-09-30 04:41:30|||||||||1
1632976900000|2021-09-30 04:41:40|41963.1|41943.1|41963.1|41943.1|41963.1|41943.1|41963.1|41943.1|1
1632976910000|2021-09-30 04:41:50|||||||||1
1632976920000|2021-09-30 04:42:00|41964|41944|41965.6|41945.6|41965.6|41945.6|41964|41944|0
1632976930000|2021-09-30 04:42:10|||||||||1
1632976940000|2021-09-30 04:42:20|41964|41944|41965.6|41945.6|41965.6|41945.6|41963.1|41943.1|1
1632976950000|2021-09-30 04:42:30|41964|41944|41964|41944|41964|41944|41964|41944|2
1632976960000|2021-09-30 04:42:40|41963.1|41943.1|41963.1|41943.1|41964.7|41944.7|41963.1|41943.1|1
1632976970000|2021-09-30 04:42:50|41965.6|41945.6|41963.1|41943.1|41965.6|41945.6|41963.1|41943.1|1
1632976980000|2021-09-30 04:43:00|41965.6|41945.6|41965.6|41945.6|41965.6|41945.6|41965.6|41945.6|0
1632976990000|2021-09-30 04:43:10|41963.1|41943.1|41965.6|41945.6|41965.6|41945.6|41963.1|41943.1|1
1632977000000|2021-09-30 04:43:20|41964|41944|41965.6|41945.6|41965.6|41945.6|41963.1|41943.1|1
1632977010000|2021-09-30 04:43:30|41967.2|41947.2|41967.2|41947.2|41967.2|41947.2|41967.2|41947.2|1
1632977020000|2021-09-30 04:43:40|41964.7|41944.7|41964.7|41944.7|41964.7|41944.7|41964.7|41944.7|1
1632977030000|2021-09-30 04:43:50|41965.6|41945.6|41965.6|41945.6|41965.6|41945.6|41965.6|41945.6|1
1632977040000|2021-09-30 04:44:00|41963.1|41943.1|41965.6|41945.6|41965.6|41945.6|41963.1|41943.1|2
1632977050000|2021-09-30 04:44:10|41967.2|41947.2|41968.1|41948.1|41968.1|41948.1|41967.2|41947.2|1
1632977060000|2021-09-30 04:44:20|41969|41949|41971.5|41951.5|41971.5|41951.5|41969|41949|3
1632977070000|2021-09-30 04:44:30|41973.1|41953.1|41974|41954|41974|41954|41973.1|41953.1|4
1632977080000|2021-09-30 04:44:40|||||||||2
1632977090000|2021-09-30 04:44:50|41974.8|41954.8|41974.8|41954.8|41974.8|41954.8|41974.8|41954.8|1
1632977100000|2021-09-30 04:45:00|41976.5|41956.5|41976.5|41956.5|41976.5|41956.5|41976.5|41956.5|0
1632977110000|2021-09-30 04:45:10|41974.8|41954.8|41974.8|41954.8|41974.8|41954.8|41974.8|41954.8|8
1632977120000|2021-09-30 04:45:20|||||||||1
1632977130000|2021-09-30 04:45:30|||||||||1
1632977140000|2021-09-30 04:45:40|||||||||2
1632977150000|2021-09-30 04:45:50|41971.5|41951.5|41971.5|41951.5|41971.5|41951.5|41971.5|41951.5|9
1632977160000|2021-09-30 04:46:00|41970.6|41950.6|41969|41949|41970.6|41950.6|41969|41949|0
1632977170000|2021-09-30 04:46:10|||||||||1
1632977180000|2021-09-30 04:46:20|41971.5|41951.5|41971.5|41951.5|41971.5|41951.5|41971.5|41951.5|1
1632977190000|2021-09-30 04:46:30|41969.8|41949.8|41971.5|41951.5|41971.5|41951.5|41969.8|41949.8|1
1632977200000|2021-09-30 04:46:40|41969.8|41949.8|41971.5|41951.5|41971.5|41951.5|41969.8|41949.8|1
1632977210000|2021-09-30 04:46:50|41969.8|41949.8|41969.8|41949.8|41969.8|41949.8|41969.8|41949.8|2
1632977220000|2021-09-30 04:47:00|41971.5|41951.5|41971.5|41951.5|41971.5|41951.5|41969.8|41949.8|0
1632977230000|2021-09-30 04:47:10|41969.8|41949.8|41971.5|41951.5|41971.5|41951.5|41969|41949|1
1632977240000|2021-09-30 04:47:20|||||||||12
1632977250000|2021-09-30 04:47:30|41969.8|41949.8|41971.5|41951.5|41971.5|41951.5|41969|41949|2
1632977260000|2021-09-30 04:47:40|41969.8|41949.8|41969|41949|41969.8|41949.8|41969|41949|1
1632977270000|2021-09-30 04:47:50|41970.6|41950.6|41969.8|41949.8|41971.5|41951.5|41969.8|41949.8|1
1632977280000|2021-09-30 04:48:00|41971.5|41951.5|41971.5|41951.5|41971.5|41951.5|41969.8|41949.8|2
1632977290000|2021-09-30 04:48:10|41969.8|41949.8|41969.8|41949.8|41969.8|41949.8|41969.8|41949.8|1
1632977300000|2021-09-30 04:48:20|41971.5|41951.5|41969.8|41949.8|41971.5|41951.5|41969.8|41949.8|1
1632977310000|2021-09-30 04:48:30|41971.5|41951.5|41974|41954|41974|41954|41971.5|41951.5|3
1632977320000|2021-09-30 04:48:40|41973.1|41953.1|41973.1|41953.1|41976.5|41956.5|41973.1|41953.1|2
1632977330000|2021-09-30 04:48:50|41974|41954|41974|41954|41974.8|41954.8|41974|41954|1
1632977340000|2021-09-30 04:49:00|41971.5|41951.5|41976.5|41956.5|41976.5|41956.5|41971.5|41951.5|0
1632977350000|2021-09-30 04:49:10|41975.6|41955.6|41975.6|41955.6|41975.6|41955.6|41973.1|41953.1|3
1632977360000|2021-09-30 04:49:20|41976.5|41956.5|41976.5|41956.5|41976.5|41956.5|41976.5|41956.5|0
1632977370000|2021-09-30 04:49:30|41974|41954|41974|41954|41974|41954|41974|41954|2
1632977380000|2021-09-30 04:49:40|41976.5|41956.5|41976.5|41956.5|41976.5|41956.5|41976.5|41956.5|1
1632977390000|2021-09-30 04:49:50|||||||||1
1632977400000|2021-09-30 04:50:00|||||||||1
1632977410000|2021-09-30 04:50:10|41978.1|41958.1|41976.5|41956.5|41978.1|41958.1|41976.5|41956.5|2
1632977420000|2021-09-30 04:50:20|||||||||1
1632977430000|2021-09-30 04:50:30|41977.3|41957.3|41979|41959|41979|41959|41976.5|41956.5|2
1632977440000|2021-09-30 04:50:40|41979.8|41959.8|41974|41954|41979.8|41959.8|41974|41954|2
1632977450000|2021-09-30 04:50:50|41974.8|41954.8|41974.8|41954.8|41974.8|41954.8|41974.8|41954.8|0
1632977460000|2021-09-30 04:51:00|41974|41954|41974|41954|41976.5|41956.5|41974|41954|8
1632977470000|2021-09-30 04:51:10|41973.1|41953.1|41974|41954|41974|41954|41973.1|41953.1|10
1632977480000|2021-09-30 04:51:20|41976.5|41956.5|41976.5|41956.5|41976.5|41956.5|41976.5|41956.5|1
1632977490000|2021-09-30 04:51:30|41981.5|41961.5|41981.5|41961.5|41981.5|41961.5|41981.5|41961.5|11
1632977500000|2021-09-30 04:51:40|41980.7|41960.7|41979|41959|41980.7|41960.7|41979|41959|2
1632977510000|2021-09-30 04:51:50|41981.5|41961.5|41984|41964|41984|41964|41981.5|41961.5|1
1632977520000|2021-09-30 04:52:00|41982.3|41962.3|41974.8|41954.8|41982.3|41962.3|41974.8|41954.8|4
1632977530000|2021-09-30 04:52:10|||||||||1
1632977540000|2021-09-30 04:52:20|41974|41954|41976.5|41956.5|41976.5|41956.5|41974|41954|1
1632977550000|2021-09-30 04:52:30|41975.6|41955.6|41975.6|41955.6|41975.6|41955.6|41975.6|41955.6|0
1632977560000|2021-09-30 04:52:40|41974.7|41954.7|41973.1|41953.1|41975.6|41955.6|41973.1|41953.1|4
1632977570000|2021-09-30 04:52:50|41974|41954|41974|41954|41974|41954|41974|41954|0
1632977580000|2021-09-30 04:53:00|41973.1|41953.1|41973.1|41953.1|41974.7|41954.7|41973.1|41953.1|2
1632977600000|2021-09-30 04:53:20|41974.7|41954.7|41978.1|41958.1|41978.1|41958.1|41974.7|41954.7|3
1632977610000|2021-09-30 04:53:30|41975.6|41955.6|41975.6|41955.6|41975.6|41955.6|41975.6|41955.6|1
1632977620000|2021-09-30 04:53:40|41978.1|41958.1|41978.1|41958.1|41978.1|41958.1|41978.1|41958.1|1
1632977680000|2021-09-30 04:54:40|41975.6|41955.6|41975.6|41955.6|41975.6|41955.6|41975.6|41955.6|0
1632977710000|2021-09-30 04:55:10|41973.9|41953.9|41973.9|41953.9|41973.9|41953.9|41973.9|41953.9|1
1632977720000|2021-09-30 04:55:20|41975.6|41955.6|41975.6|41955.6|41975.6|41955.6|41975.6|41955.6|1
1632977750000|2021-09-30 04:55:50|||||||||1
1632977760000|2021-09-30 04:56:00|41973.9|41953.9|41973.9|41953.9|41973.9|41953.9|41973.9|41953.9|1
1632977770000|2021-09-30 04:56:10|41973.1|41953.1|41968.1|41948.1|41973.1|41953.1|41968.1|41948.1|4
1632977780000|2021-09-30 04:56:20|41969.7|41949.7|41968.1|41948.1|41970.6|41950.6|41968.1|41948.1|0
1632977790000|2021-09-30 04:56:30|41969.7|41949.7|41968.9|41948.9|41970.6|41950.6|41968.1|41948.1|0
1632977800000|2021-09-30 04:56:40|41968.1|41948.1|41968.1|41948.1|41968.1|41948.1|41968.1|41948.1|0
1632977810000|2021-09-30 04:56:50|||||||||1
1632977830000|2021-09-30 04:57:10|41964.7|41944.7|41961.4|41941.4|41964.7|41944.7|41961.4|41941.4|4
1632977840000|2021-09-30 04:57:20|41960.6|41940.6|41960.6|41940.6|41960.6|41940.6|41960.6|41940.6|0
1632977850000|2021-09-30 04:57:30|41956.4|41936.4|41953.9|41933.9|41956.4|41936.4|41953.9|41933.9|6
1632977860000|2021-09-30 04:57:40|41956.4|41936.4|41956.4|41936.4|41956.4|41936.4|41953.9|41933.9|1
1632977870000|2021-09-30 04:57:50|41958.1|41938.1|41958.1|41938.1|41958.1|41938.1|41958.1|41938.1|2
1632977890000|2021-09-30 04:58:10|41958.9|41938.9|41960.6|41940.6|41960.6|41940.6|41958.9|41938.9|1
1632977910000|2021-09-30 04:58:30|||||||||1
1632977940000|2021-09-30 04:59:00|41959.7|41939.7|41958.1|41938.1|41959.7|41939.7|41958.1|41938.1|1
1632977960000|2021-09-30 04:59:20|||||||||1
1632977980000|2021-09-30 04:59:40|41957.2|41937.2|41953.1|41933.1|41957.2|41937.2|41953.1|41933.1|1
1632978000000|2021-09-30 05:00:00|41950.6|41930.6|41952.2|41932.2|41953.1|41933.1|41949.7|41929.7|7
1632978010000|2021-09-30 05:00:10|41949.7|41929.7|41948.1|41928.1|41949.7|41929.7|41948.1|41928.1|7
1632978030000|2021-09-30 05:00:30|41945.6|41925.6|41945.6|41925.6|41945.6|41925.6|41945.6|41925.6|2
1632978040000|2021-09-30 05:00:40|41943.1|41923.1|41940.6|41920.6|41943.1|41923.1|41940.6|41920.6|3
1632978050000|2021-09-30 05:00:50|41941.4|41921.4|41940.6|41920.6|41943.1|41923.1|41940.6|41920.6|2
1632978060000|2021-09-30 05:01:00|||||||||2
1632978070000|2021-09-30 05:01:10|41938.9|41918.9|41940.6|41920.6|41940.6|41920.6|41938.9|41918.9|1
1632978080000|2021-09-30 05:01:20|41938.9|41918.9|41938.1|41918.1|41938.9|41918.9|41938.1|41918.1|1
1632978090000|2021-09-30 05:01:30|41938.9|41918.9|41945.6|41925.6|41945.6|41925.6|41938.9|41918.9|5
1632978120000|2021-09-30 05:02:00|||||||||1
1632978150000|2021-09-30 05:02:30|41946.4|41926.4|41946.4|41926.4|41946.4|41926.4|41946.4|41926.4|0
1632978160000|2021-09-30 05:02:40|41948.1|41928.1|41973.1|41953.1|41973.1|41953.1|41948.1|41928.1|5
1632978170000|2021-09-30 05:02:50|41971.4|41951.4|41970.6|41950.6|41971.4|41951.4|41970.6|41950.6|1
1632978180000|2021-09-30 05:03:00|41968.9|41948.9|41973.1|41953.1|41975.6|41955.6|41968.9|41948.9|5
1632978190000|2021-09-30 05:03:10|41977.2|41957.2|41978.9|41958.9|41980.6|41960.6|41975.6|41955.6|5
1632978200000|2021-09-30 05:03:20|41978.1|41958.1|41975.6|41955.6|41980.6|41960.6|41975.6|41955.6|7
1632978210000|2021-09-30 05:03:30|||||||||3
1632978220000|2021-09-30 05:03:40|41978.1|41958.1|41976.4|41956.4|41978.1|41958.1|41975.6|41955.6|1
1632978230000|2021-09-30 05:03:50|41975.6|41955.6|41973.1|41953.1|41975.6|41955.6|41973.1|41953.1|1
1632978240000|2021-09-30 05:04:00|41972.2|41952.2|41978.9|41958.9|41978.9|41958.9|41970.6|41950.6|18
1632978250000|2021-09-30 05:04:10|41980.6|41960.6|41980.6|41960.6|41985.6|41965.6|41980.6|41960.6|5
1632978270000|2021-09-30 05:04:30|41981.4|41961.4|41983.1|41963.1|41983.1|41963.1|41981.4|41961.4|0
1632978280000|2021-09-30 05:04:40|41979.7|41959.7|41975.6|41955.6|41979.7|41959.7|41975.6|41955.6|6
1632978290000|2021-09-30 05:04:50|41973.9|41953.9|41973.1|41953.1|41973.9|41953.9|41973.1|41953.1|0
1632978310000|2021-09-30 05:05:10|41971.4|41951.4|41963.1|41943.1|41971.4|41951.4|41960.6|41940.6|1
1632978330000|2021-09-30 05:05:30|41961.4|41941.4|41961.4|41941.4|41961.4|41941.4|41961.4|41941.4|0
1632978340000|2021-09-30 05:05:40|||||||||1
1632978350000|2021-09-30 05:05:50|41960.6|41940.6|41953.1|41933.1|41960.6|41940.6|41953.1|41933.1|2
1632978360000|2021-09-30 05:06:00|41951.4|41931.4|41950.6|41930.6|41951.4|41931.4|41950.6|41930.6|1
1632978370000|2021-09-30 05:06:10|||||||||2
1632978380000|2021-09-30 05:06:20|41948.9|41928.9|41944.8|41924.8|41948.9|41928.9|41944.8|41924.8|1
1632978390000|2021-09-30 05:06:30|41946.4|41926.4|41948.9|41928.9|41948.9|41928.9|41946.4|41926.4|1
1632978420000|2021-09-30 05:07:00|41948.1|41928.1|41945.6|41925.6|41948.1|41928.1|41945.6|41925.6|0
1632978430000|2021-09-30 05:07:10|41947.2|41927.2|41945.6|41925.6|41948.1|41928.1|41945.6|41925.6|0
1632978440000|2021-09-30 05:07:20|41948.1|41928.1|41948.1|41928.1|41948.1|41928.1|41948.1|41928.1|2
1632978450000|2021-09-30 05:07:30|41949.7|41929.7|41948.1|41928.1|41949.7|41929.7|41948.1|41928.1|0
1632978460000|2021-09-30 05:07:40|41945.6|41925.6|41945.6|41925.6|41945.6|41925.6|41945.6|41925.6|0
1632978470000|2021-09-30 05:07:50|41946.4|41926.4|41948.1|41928.1|41948.1|41928.1|41946.4|41926.4|1
1632978500000|2021-09-30 05:08:20|41950.6|41930.6|41950.6|41930.6|41950.6|41930.6|41950.6|41930.6|4
1632978510000|2021-09-30 05:08:30|41953.1|41933.1|41953.1|41933.1|41953.1|41933.1|41953.1|41933.1|2
1632978520000|2021-09-30 05:08:40|41951.4|41931.4|41953.1|41933.1|41953.1|41933.1|41950.6|41930.6|1
1632978530000|2021-09-30 05:08:50|41950.6|41930.6|41953.1|41933.1|41953.1|41933.1|41950.6|41930.6|0
1632978540000|2021-09-30 05:09:00|41952.2|41932.2|41955.6|41935.6|41955.6|41935.6|41950.6|41930.6|0
1632978550000|2021-09-30 05:09:10|41956.4|41936.4|41960.6|41940.6|41960.6|41940.6|41956.4|41936.4|1
1632978560000|2021-09-30 05:09:20|41961.4|41941.4|41960.6|41940.6|41961.4|41941.4|41960.6|41940.6|2
1632978570000|2021-09-30 05:09:30|41958.1|41938.1|41958.1|41938.1|41958.1|41938.1|41958.1|41938.1|1
1632978580000|2021-09-30 05:09:40|41959.7|41939.7|41960.6|41940.6|41960.6|41940.6|41959.7|41939.7|0
1632978590000|2021-09-30 05:09:50|41958.1|41938.1|41958.1|41938.1|41958.1|41938.1|41955.6|41935.6|3
1632978610000|2021-09-30 05:10:10|41959.7|41939.7|41958.1|41938.1|41959.7|41939.7|41958.1|41938.1|4
1632978620000|2021-09-30 05:10:20|41960.6|41940.6|41959.7|41939.7|41960.6|41940.6|41958.9|41938.9|1
1632978630000|2021-09-30 05:10:30|41960.6|41940.6|41958.1|41938.1|41960.6|41940.6|41958.1|41938.1|2
1632978640000|2021-09-30 05:10:40|41955.6|41935.6|41955.6|41935.6|41955.6|41935.6|41955.6|41935.6|1
1632978650000|2021-09-30 05:10:50|41953.9|41933.9|41953.9|41933.9|41953.9|41933.9|41953.9|41933.9|1
1632978660000|2021-09-30 05:11:00|41955.6|41935.6|41953.1|41933.1|41955.6|41935.6|41953.1|41933.1|0
1632978670000|2021-09-30 05:11:10|41951.4|41931.4|41950.6|41930.6|41953.1|41933.1|41950.6|41930.6|0
1632978680000|2021-09-30 05:11:20|41951.4|41931.4|41953.1|41933.1|41954.7|41934.7|41951.4|41931.4|3
1632978690000|2021-09-30 05:11:30|41955.6|41935.6|41953.1|41933.1|41955.6|41935.6|41953.1|41933.1|0
1632978700000|2021-09-30 05:11:40|41955.6|41935.6|41951.4|41931.4|41955.6|41935.6|41950.6|41930.6|0
1632978710000|2021-09-30 05:11:50|41950.6|41930.6|41950.6|41930.6|41950.6|41930.6|41950.6|41930.6|1
1632978720000|2021-09-30 05:12:00|41948.9|41928.9|41948.9|41928.9|41950.6|41930.6|41948.9|41928.9|0
1632978730000|2021-09-30 05:12:10|41948.1|41928.1|41943.1|41923.1|41950.6|41930.6|41942.2|41922.2|8
1632978740000|2021-09-30 05:12:20|41942.2|41922.2|41944.7|41924.7|41944.7|41924.7|41942.2|41922.2|0
1632978760000|2021-09-30 05:12:40|41945.6|41925.6|41945.6|41925.6|41945.6|41925.6|41945.6|41925.6|0
1632978770000|2021-09-30 05:12:50|41943.1|41923.1|41941.4|41921.4|41943.1|41923.1|41940.6|41920.6|1
1632978780000|2021-09-30 05:13:00|41940.6|41920.6|41945.6|41925.6|41945.6|41925.6|41940.6|41920.6|2
1632978810000|2021-09-30 05:13:30|41943.9|41923.9|41940.6|41920.6|41943.9|41923.9|41940.6|41920.6|2
1632978830000|2021-09-30 05:13:50|41942.2|41922.2|41943.9|41923.9|41943.9|41923.9|41942.2|41922.2|2
1632978840000|2021-09-30 05:14:00|41942.3|41922.3|41940.6|41920.6|41942.3|41922.3|41940.6|41920.6|4
1632978850000|2021-09-30 05:14:10|41940.5|41920.5|41935.5|41915.5|41940.5|41920.5|41935.5|41915.5|4
1632978860000|2021-09-30 05:14:20|41933|41913|41933|41913|41935.5|41915.5|41933|41913|6
1632978870000|2021-09-30 05:14:30|||||||||2
1632978890000|2021-09-30 05:14:50|41928.9|41908.9|41928.9|41908.9|41928.9|41908.9|41928.9|41908.9|2
1632978900000|2021-09-30 05:15:00|||||||||2
1632978910000|2021-09-30 05:15:10|||||||||1
1632978920000|2021-09-30 05:15:20|41925.5|41905.5|41925.5|41905.5|41925.5|41905.5|41925.5|41905.5|4
1632978930000|2021-09-30 05:15:30|41923|41903|41923|41903|41923|41903|41923|41903|0
1632978940000|2021-09-30 05:15:40|41921.4|41901.4|41921.4|41901.4|41921.4|41901.4|41921.4|41901.4|6
1632978950000|2021-09-30 05:15:50|||||||||4
1632978960000|2021-09-30 05:16:00|||||||||3
1632978970000|2021-09-30 05:16:10|||||||||3
1632978980000|2021-09-30 05:16:20|41922.3|41902.3|41924.8|41904.8|41924.8|41904.8|41922.3|41902.3|1
1632979000000|2021-09-30 05:16:40|41926.4|41906.4|41926.4|41906.4|41926.4|41906.4|41926.4|41906.4|0
1632979010000|2021-09-30 05:16:50|||||||||1
1632979020000|2021-09-30 05:17:00|||||||||1
1632979040000|2021-09-30 05:17:20|||||||||1
1632979050000|2021-09-30 05:17:30|41928|41908|41928.9|41908.9|41928.9|41908.9|41928|41908|2
1632979070000|2021-09-30 05:17:50|41930.5|41910.5|41937.2|41917.2|41937.2|41917.2|41930.5|41910.5|1
1632979080000|2021-09-30 05:18:00|41938.9|41918.9|41938.9|41918.9|41938.9|41918.9|41938.9|41918.9|0
1632979090000|2021-09-30 05:18:10|41941.4|41921.4|41941.4|41921.4|41941.4|41921.4|41941.4|41921.4|1
1632979110000|2021-09-30 05:18:30|41943|41923|41943.9|41923.9|41943.9|41923.9|41943|41923|1
1632979130000|2021-09-30 05:18:50|41944.8|41924.8|41944.8|41924.8|41944.8|41924.8|41944.8|41924.8|0
1632979150000|2021-09-30 05:19:10|41945.5|41925.5|41945.5|41925.5|41947.2|41927.2|41945.5|41925.5|1
1632979160000|2021-09-30 05:19:20|41946.4|41926.4|41944.8|41924.8|41946.4|41926.4|41944.8|41924.8|1
1632979170000|2021-09-30 05:19:30|41943.9|41923.9|41944.8|41924.8|41944.8|41924.8|41943.9|41923.9|0
1632979190000|2021-09-30 05:19:50|41943.9|41923.9|41943.9|41923.9|41943.9|41923.9|41943.9|41923.9|0
1632979200000|2021-09-30 05:20:00|41944.8|41924.8|41944.8|41924.8|41944.8|41924.8|41944.8|41924.8|0
1632979210000|2021-09-30 05:20:10|41943.9|41923.9|41943.9|41923.9|41943.9|41923.9|41943.9|41923.9|0
1632979220000|2021-09-30 05:20:20|41943|41923|41943|41923|41943|41923|41943|41923|2
1632979230000|2021-09-30 05:20:30|41941.4|41921.4|41939.8|41919.8|41941.4|41921.4|41939.8|41919.8|0
1632979240000|2021-09-30 05:20:40|41938.9|41918.9|41930.5|41910.5|41938.9|41918.9|41930.5|41910.5|2
1632979250000|2021-09-30 05:20:50|41928.9|41908.9|41925.5|41905.5|41928.9|41908.9|41925.5|41905.5|0
1632979260000|2021-09-30 05:21:00|41923|41903|41925.5|41905.5|41925.5|41905.5|41923|41903|8
1632979270000|2021-09-30 05:21:10|||||||||2
1632979280000|2021-09-30 05:21:20|41926.4|41906.4|41928.9|41908.9|41930.5|41910.5|41925.5|41905.5|1
1632979370000|2021-09-30 05:22:50|41928|41908|41928|41908|41928.9|41908.9|41928|41908|3
1632979380000|2021-09-30 05:23:00|41925.5|41905.5|41925.5|41905.5|41925.5|41905.5|41925.5|41905.5|3
1632979390000|2021-09-30 05:23:10|41923.9|41903.9|41925.5|41905.5|41925.5|41905.5|41923.9|41903.9|5
1632979400000|2021-09-30 05:23:20|41926.4|41906.4|41926.4|41906.4|41926.4|41906.4|41925.5|41905.5|3
1632979410000|2021-09-30 05:23:30|41925.5|41905.5|41928.9|41908.9|41928.9|41908.9|41925.5|41905.5|1
1632979440000|2021-09-30 05:24:00|41928|41908|41928|41908|41928.9|41908.9|41928|41908|2
1632979450000|2021-09-30 05:24:10|41928.9|41908.9|41928|41908|41928.9|41908.9|41928|41908|0
1632979460000|2021-09-30 05:24:20|41925.5|41905.5|41925.5|41905.5|41925.5|41905.5|41925.5|41905.5|0
1632979490000|2021-09-30 05:24:50|41924.7|41904.7|41915.5|41895.5|41924.7|41904.7|41915.5|41895.5|3
1632979500000|2021-09-30 05:25:00|41913|41893|41915.5|41895.5|41915.5|41895.5|41913|41893|2
1632979510000|2021-09-30 05:25:10|41913.9|41893.9|41915.5|41895.5|41915.5|41895.5|41913.9|41893.9|1
1632979520000|2021-09-30 05:25:20|41913.9|41893.9|41918|41898|41918|41898|41910.5|41890.5|6
1632979550000|2021-09-30 05:25:50|41916.4|41896.4|41914.8|41894.8|41918.9|41898.9|41914.8|41894.8|1
1632979570000|2021-09-30 05:26:10|41916.4|41896.4|41917.3|41897.3|41918.9|41898.9|41916.4|41896.4|2
1632979580000|2021-09-30 05:26:20|41914.8|41894.8|41919.8|41899.8|41919.8|41899.8|41914.8|41894.8|3
1632979590000|2021-09-30 05:26:30|41917.3|41897.3|41919.8|41899.8|41919.8|41899.8|41915.7|41895.7|2
1632979600000|2021-09-30 05:26:40|41921.4|41901.4|41923.9|41903.9|41923.9|41903.9|41921.4|41901.4|3
1632979630000|2021-09-30 05:27:10|41924.8|41904.8|41927.3|41907.3|41927.3|41907.3|41924.8|41904.8|2
1632979640000|2021-09-30 05:27:20|41926.4|41906.4|41926.4|41906.4|41927.3|41907.3|41926.4|41906.4|2
1632979650000|2021-09-30 05:27:30|41927.3|41907.3|41931.4|41911.4|41931.4|41911.4|41926.4|41906.4|2
1632979660000|2021-09-30 05:27:40|41933.9|41913.9|41933.9|41913.9|41933.9|41913.9|41933.9|41913.9|2
1632979670000|2021-09-30 05:27:50|||||||||1
1632979690000|2021-09-30 05:28:10|41931.4|41911.4|41931.4|41911.4|41931.4|41911.4|41931.4|41911.4|0
1632979710000|2021-09-30 05:28:30|41930.5|41910.5|41928|41908|41930.5|41910.5|41928|41908|2
1632979720000|2021-09-30 05:28:40|41928.9|41908.9|41928|41908|41928.9|41908.9|41928|41908|2
1632979730000|2021-09-30 05:28:50|41926.4|41906.4|41926.4|41906.4|41926.4|41906.4|41926.4|41906.4|2
1632979740000|2021-09-30 05:29:00|41923.9|41903.9|41917.3|41897.3|41923.9|41903.9|41917.3|41897.3|4
1632979750000|2021-09-30 05:29:10|41918.2|41898.2|41918.2|41898.2|41918.2|41898.2|41918.2|41898.2|0
1632979760000|2021-09-30 05:29:20|||||||||1
1632979770000|2021-09-30 05:29:30|41917.3|41897.3|41916.4|41896.4|41917.3|41897.3|41916.4|41896.4|3
1632979780000|2021-09-30 05:29:40|41913.9|41893.9|41914.8|41894.8|41914.8|41894.8|41913.9|41893.9|2
1632979790000|2021-09-30 05:29:50|41913|41893|41912.3|41892.3|41913.9|41893.9|41911.4|41891.4|1
1632979800000|2021-09-30 05:30:00|41911.4|41891.4|41942.3|41922.3|41948|41928|41911.4|41891.4|32
1632979810000|2021-09-30 05:30:10|41941.4|41921.4|41946.4|41926.4|41951.4|41931.4|41939.8|41919.8|28
1632979820000|2021-09-30 05:30:20|41941.4|41921.4|41934.8|41914.8|41941.4|41921.4|41934.8|41914.8|14
1632979830000|2021-09-30 05:30:30|41939.8|41919.8|41944.8|41924.8|41946.4|41926.4|41939.8|41919.8|14
1632979840000|2021-09-30 05:30:40|41941.4|41921.4|41944.8|41924.8|41944.8|41924.8|41939.8|41919.8|8
1632979850000|2021-09-30 05:30:50|41946.4|41926.4|41944.8|41924.8|41946.4|41926.4|41944.8|41924.8|2
1632979860000|2021-09-30 05:31:00|41946.4|41926.4|41944.8|41924.8|41946.4|41926.4|41943.9|41923.9|2
1632979870000|2021-09-30 05:31:10|41946.4|41926.4|41945.7|41925.7|41947.3|41927.3|41944.8|41924.8|8
1632979880000|2021-09-30 05:31:20|41947.3|41927.3|41945.7|41925.7|41947.3|41927.3|41945.7|41925.7|1
1632979900000|2021-09-30 05:31:40|41946.5|41926.5|41946.5|41926.5|41946.5|41926.5|41946.5|41926.5|2
1632979910000|2021-09-30 05:31:50|41945.7|41925.7|41945.7|41925.7|41945.7|41925.7|41945.7|41925.7|1
1632979920000|2021-09-30 05:32:00|41944|41924|41941.5|41921.5|41944|41924|41941.5|41921.5|2
1632979930000|2021-09-30 05:32:10|41940.7|41920.7|41934.8|41914.8|41940.7|41920.7|41934.8|41914.8|9
1632979940000|2021-09-30 05:32:20|41937.3|41917.3|41944.8|41924.8|41944.8|41924.8|41937.3|41917.3|5
1632979950000|2021-09-30 05:32:30|41943.2|41923.2|41947.3|41927.3|41948.2|41928.2|41943.2|41923.2|5
1632979960000|2021-09-30 05:32:40|41949.8|41929.8|41949.8|41929.8|41949.8|41929.8|41948.9|41928.9|2
1632979970000|2021-09-30 05:32:50|41952.3|41932.3|41952.3|41932.3|41957.3|41937.3|41952.3|41932.3|15
1632979980000|2021-09-30 05:33:00|41950.7|41930.7|41936.4|41916.4|41952.3|41932.3|41936.4|41916.4|6
1632979990000|2021-09-30 05:33:10|41940.5|41920.5|41945.7|41925.7|41946.5|41926.5|41940.5|41920.5|5
1632980000000|2021-09-30 05:33:20|41944.8|41924.8|41942.3|41922.3|41944.8|41924.8|41942.3|41922.3|6
1632980010000|2021-09-30 05:33:30|41943.2|41923.2|41940.7|41920.7|41943.2|41923.2|41937.3|41917.3|3
1632980030000|2021-09-30 05:33:50|41939.8|41919.8|41932.3|41912.3|41939.8|41919.8|41932.3|41912.3|6
1632980040000|2021-09-30 05:34:00|41935.7|41915.7|41933.2|41913.2|41935.7|41915.7|41933.2|41913.2|3
1632980050000|2021-09-30 05:34:10|41935.7|41915.7|41930.7|41910.7|41935.7|41915.7|41930.7|41910.7|0
1632980060000|2021-09-30 05:34:20|41929.8|41909.8|41928.2|41908.2|41929.8|41909.8|41922.3|41902.3|7
1632980070000|2021-09-30 05:34:30|41929.8|41909.8|41934.8|41914.8|41935.7|41915.7|41929.8|41909.8|2
1632980080000|2021-09-30 05:34:40|41935.7|41915.7|41932.3|41912.3|41937.3|41917.3|41932.3|41912.3|4
1632980090000|2021-09-30 05:34:50|41930.7|41910.7|41928.2|41908.2|41930.7|41910.7|41926.5|41906.5|0
1632980100000|2021-09-30 05:35:00|41929|41909|41930.7|41910.7|41932.3|41912.3|41928.2|41908.2|2
1632980110000|2021-09-30 05:35:10|41929|41909|41926.4|41906.4|41930.7|41910.7|41926.4|41906.4|3
1632980120000|2021-09-30 05:35:20|41927.3|41907.3|41923.2|41903.2|41927.3|41907.3|41922.3|41902.3|2
1632980130000|2021-09-30 05:35:30|41922.3|41902.3|41928.9|41908.9|41928.9|41908.9|41922.3|41902.3|5
1632980140000|2021-09-30 05:35:40|41927.3|41907.3|41927.3|41907.3|41929.8|41909.8|41927.3|41907.3|1
1632980150000|2021-09-30 05:35:50|||||||||1
1632980160000|2021-09-30 05:36:00|41928.2|41908.2|41936.4|41916.4|41936.4|41916.4|41928.2|41908.2|10
1632980170000|2021-09-30 05:36:10|41937.3|41917.3|41933.9|41913.9|41937.3|41917.3|41933.9|41913.9|0
1632980180000|2021-09-30 05:36:20|41934.8|41914.8|41937.3|41917.3|41937.3|41917.3|41934.8|41914.8|1
1632980190000|2021-09-30 05:36:30|41938.2|41918.2|41942.3|41922.3|41942.3|41922.3|41938.2|41918.2|1
1632980200000|2021-09-30 05:36:40|41944.8|41924.8|41943.9|41923.9|41944.8|41924.8|41942.3|41922.3|1
1632980210000|2021-09-30 05:36:50|41942.3|41922.3|41939.8|41919.8|41944.8|41924.8|41939.8|41919.8|2
1632980220000|2021-09-30 05:37:00|41940.7|41920.7|41937.3|41917.3|41940.7|41920.7|41936.4|41916.4|3
1632980230000|2021-09-30 05:37:10|41935.7|41915.7|41925.7|41905.7|41937.3|41917.3|41925.7|41905.7|2
1632980240000|2021-09-30 05:37:20|41927.3|41907.3|41925.7|41905.7|41927.3|41907.3|41925.7|41905.7|2
1632980250000|2021-09-30 05:37:30|41923.2|41903.2|41922.3|41902.3|41923.2|41903.2|41922.3|41902.3|1
1632980260000|2021-09-30 05:37:40|41919|41899|41910.5|41890.5|41919|41899|41910.5|41890.5|4
1632980270000|2021-09-30 05:37:50|41911.4|41891.4|41908.9|41888.9|41911.4|41891.4|41907.3|41887.3|16
1632980280000|2021-09-30 05:38:00|41909.8|41889.8|41910.7|41890.7|41910.7|41890.7|41908.9|41888.9|3
1632980290000|2021-09-30 05:38:10|41912.3|41892.3|41908.2|41888.2|41913.2|41893.2|41908.2|41888.2|1
1632980300000|2021-09-30 05:38:20|41907.3|41887.3|41907.3|41887.3|41907.3|41887.3|41904.8|41884.8|1
1632980310000|2021-09-30 05:38:30|41908.2|41888.2|41903.2|41883.2|41908.2|41888.2|41903.2|41883.2|0
1632980320000|2021-09-30 05:38:40|41907.3|41887.3|41908.1|41888.1|41908.2|41888.2|41907.3|41887.3|4
1632980330000|2021-09-30 05:38:50|41912.3|41892.3|41914.8|41894.8|41914.8|41894.8|41910.6|41890.6|1
1632980340000|2021-09-30 05:39:00|41912.3|41892.3|41912.3|41892.3|41912.3|41892.3|41912.3|41892.3|1
1632980350000|2021-09-30 05:39:10|41911.4|41891.4|41910.6|41890.6|41911.4|41891.4|41909.8|41889.8|2
1632980360000|2021-09-30 05:39:20|41911.5|41891.5|41910.6|41890.6|41911.5|41891.5|41909.8|41889.8|11
1632980370000|2021-09-30 05:39:30|41909.8|41889.8|41910.6|41890.6|41910.6|41890.6|41909.8|41889.8|0
1632980380000|2021-09-30 05:39:40|41912.3|41892.3|41918.1|41898.1|41918.1|41898.1|41912.3|41892.3|8
1632980390000|2021-09-30 05:39:50|41917.3|41897.3|41917.3|41897.3|41917.3|41897.3|41917.3|41897.3|0
1632980400000|2021-09-30 05:40:00|41918.1|41898.1|41917.3|41897.3|41918.1|41898.1|41915.6|41895.6|1
1632980410000|2021-09-30 05:40:10|41919.8|41899.8|41920.6|41900.6|41924.8|41904.8|41919.8|41899.8|7
1632980420000|2021-09-30 05:40:20|41922.3|41902.3|41924.8|41904.8|41924.8|41904.8|41919.8|41899.8|5
1632980430000|2021-09-30 05:40:30|41926.4|41906.4|41932.3|41912.3|41932.3|41912.3|41926.4|41906.4|3
1632980440000|2021-09-30 05:40:40|41930.6|41910.6|41925.6|41905.6|41932.3|41912.3|41925.6|41905.6|9
1632980450000|2021-09-30 05:40:50|41927.3|41907.3|41930.6|41910.6|41930.6|41910.6|41927.3|41907.3|10
1632980460000|2021-09-30 05:41:00|41928.1|41908.1|41925.6|41905.6|41928.1|41908.1|41925.6|41905.6|2
1632980470000|2021-09-30 05:41:10|41924.8|41904.8|41922.3|41902.3|41924.8|41904.8|41917.3|41897.3|2
1632980480000|2021-09-30 05:41:20|41924.8|41904.8|41932.3|41912.3|41932.3|41912.3|41924.8|41904.8|4
1632980490000|2021-09-30 05:41:30|41933.1|41913.1|41939.8|41919.8|41940.6|41920.6|41933.1|41913.1|3
1632980500000|2021-09-30 05:41:40|41941.4|41921.4|41943.9|41923.9|41944.8|41924.8|41941.4|41921.4|2
1632980510000|2021-09-30 05:41:50|41944.8|41924.8|41941.4|41921.4|41944.8|41924.8|41941.4|41921.4|4
1632980520000|2021-09-30 05:42:00|41942.3|41922.3|41942.3|41922.3|41942.3|41922.3|41942.3|41922.3|0
1632980530000|2021-09-30 05:42:10|41939.8|41919.8|41939.8|41919.8|41940.6|41920.6|41939.8|41919.8|1
1632980540000|2021-09-30 05:42:20|41942.3|41922.3|41939.8|41919.8|41942.3|41922.3|41939.8|41919.8|1
1632980550000|2021-09-30 05:42:30|41940.6|41920.6|41939.8|41919.8|41942.3|41922.3|41938.9|41918.9|3
1632980560000|2021-09-30 05:42:40|41940.6|41920.6|41942.3|41922.3|41943.9|41923.9|41939.8|41919.8|1
1632980570000|2021-09-30 05:42:50|41941.4|41921.4|41940.6|41920.6|41942.3|41922.3|41939.8|41919.8|8
1632980580000|2021-09-30 05:43:00|41939.8|41919.8|41946.4|41926.4|41946.4|41926.4|41939.8|41919.8|4
1632980590000|2021-09-30 05:43:10|41947.3|41927.3|41949.8|41929.8|41949.8|41929.8|41947.3|41927.3|3
1632980600000|2021-09-30 05:43:20|41949|41929|41949.8|41929.8|41952.3|41932.3|41949|41929|7
1632980610000|2021-09-30 05:43:30|41950.6|41930.6|41947.3|41927.3|41952.3|41932.3|41947.3|41927.3|2
1632980620000|2021-09-30 05:43:40|41945.6|41925.6|41947.3|41927.3|41947.3|41927.3|41945.6|41925.6|3
1632980630000|2021-09-30 05:43:50|41948.9|41928.9|41945.6|41925.6|41950.6|41930.6|41945.6|41925.6|3
1632980640000|2021-09-30 05:44:00|41943.1|41923.1|41933.1|41913.1|41943.1|41923.1|41933.1|41913.1|9
1632980650000|2021-09-30 05:44:10|41928.1|41908.1|41919.8|41899.8|41928.1|41908.1|41919.8|41899.8|9
1632980660000|2021-09-30 05:44:20|41921.4|41901.4|41919.8|41899.8|41921.4|41901.4|41919.8|41899.8|4
1632980670000|2021-09-30 05:44:30|41920.6|41900.6|41922.3|41902.3|41924.8|41904.8|41919.8|41899.8|2
1632980680000|2021-09-30 05:44:40|41924.8|41904.8|41924.8|41904.8|41924.8|41904.8|41922.3|41902.3|2
1632980690000|2021-09-30 05:44:50|41923.9|41903.9|41914.8|41894.8|41923.9|41903.9|41914.8|41894.8|12
1632980700000|2021-09-30 05:45:00|41913.9|41893.9|41907.3|41887.3|41913.9|41893.9|41907.3|41887.3|14
1632980720000|2021-09-30 05:45:20|41902.3|41882.3|41899.8|41879.8|41902.3|41882.3|41899.8|41879.8|5
1632980730000|2021-09-30 05:45:30|41897.3|41877.3|41897.3|41877.3|41897.3|41877.3|41896.4|41876.4|4
1632980740000|2021-09-30 05:45:40|41895.6|41875.6|41897.3|41877.3|41897.3|41877.3|41893.9|41873.9|4
1632980760000|2021-09-30 05:46:00|41902.3|41882.3|41899.8|41879.8|41902.3|41882.3|41899.8|41879.8|4
1632980770000|2021-09-30 05:46:10|41897.3|41877.3|41894.8|41874.8|41899.8|41879.8|41894.8|41874.8|3
1632980780000|2021-09-30 05:46:20|41896.5|41876.5|41899.8|41879.8|41899.8|41879.8|41894.8|41874.8|0
1632980790000|2021-09-30 05:46:30|41902.3|41882.3|41902.3|41882.3|41902.3|41882.3|41902.3|41882.3|6
1632980800000|2021-09-30 05:46:40|41900.6|41880.6|41899.8|41879.8|41902.3|41882.3|41899|41879|4
1632980810000|2021-09-30 05:46:50|41901.4|41881.4|41904.8|41884.8|41904.8|41884.8|41899.8|41879.8|2
1632980820000|2021-09-30 05:47:00|41903.1|41883.1|41899.8|41879.8|41904.8|41884.8|41899.8|41879.8|3
1632980830000|2021-09-30 05:47:10|41898.1|41878.1|41893.1|41873.1|41898.1|41878.1|41893.1|41873.1|2
1632980840000|2021-09-30 05:47:20|41892.3|41872.3|41886.5|41866.5|41892.3|41872.3|41885.6|41865.6|6
1632980850000|2021-09-30 05:47:30|41885.6|41865.6|41884.8|41864.8|41888.1|41868.1|41884.8|41864.8|3
1632980860000|2021-09-30 05:47:40|41887.3|41867.3|41889.8|41869.8|41889.8|41869.8|41887.3|41867.3|6
1632980870000|2021-09-30 05:47:50|41885.6|41865.6|41887.3|41867.3|41889.8|41869.8|41885.6|41865.6|1
1632980880000|2021-09-30 05:48:00|41886.4|41866.4|41874.8|41854.8|41886.4|41866.4|41872.3|41852.3|3
1632980890000|2021-09-30 05:48:10|41877.3|41857.3|41877.3|41857.3|41877.3|41857.3|41877.3|41857.3|17
1632980900000|2021-09-30 05:48:20|41878.1|41858.1|41878.9|41858.9|41879.8|41859.8|41877.3|41857.3|5
1632980910000|2021-09-30 05:48:30|41879.8|41859.8|41897.3|41877.3|41897.3|41877.3|41879.8|41859.8|41
1632980920000|2021-09-30 05:48:40|41895.6|41875.6|41895.6|41875.6|41895.6|41875.6|41895.6|41875.6|1
1632980930000|2021-09-30 05:48:50|41897.3|41877.3|41879.8|41859.8|41897.3|41877.3|41875.6|41855.6|20
1632980940000|2021-09-30 05:49:00|41881.4|41861.4|41900.6|41880.6|41900.6|41880.6|41881.4|41861.4|13
1632980950000|2021-09-30 05:49:10|41903.1|41883.1|41901.4|41881.4|41906.4|41886.4|41901.4|41881.4|7
1632980960000|2021-09-30 05:49:20|41899.8|41879.8|41899.8|41879.8|41899.8|41879.8|41899.8|41879.8|2
1632980970000|2021-09-30 05:49:30|41901.4|41881.4|41903.9|41883.9|41903.9|41883.9|41901.4|41881.4|0
1632980980000|2021-09-30 05:49:40|41902.3|41882.3|41904.8|41884.8|41904.8|41884.8|41899.8|41879.8|3
1632980990000|2021-09-30 05:49:50|41902.3|41882.3|41897.3|41877.3|41904.8|41884.8|41895.6|41875.6|12
1632981000000|2021-09-30 05:50:00|41894.8|41874.8|41892.3|41872.3|41894.8|41874.8|41889.8|41869.8|1
1632981010000|2021-09-30 05:50:10|41894.8|41874.8|41894.8|41874.8|41894.8|41874.8|41892.3|41872.3|2
1632981020000|2021-09-30 05:50:20|41896.4|41876.4|41897.3|41877.3|41897.3|41877.3|41896.4|41876.4|3
1632981030000|2021-09-30 05:50:30|41898.9|41878.9|41899.8|41879.8|41899.8|41879.8|41897.3|41877.3|4
1632981040000|2021-09-30 05:50:40|41902.3|41882.3|41899.8|41879.8|41902.3|41882.3|41897.3|41877.3|1
1632981050000|2021-09-30 05:50:50|||||||||1
1632981060000|2021-09-30 05:51:00|41901.4|41881.4|41897.3|41877.3|41901.4|41881.4|41897.3|41877.3|2
1632981070000|2021-09-30 05:51:10|41898.9|41878.9|41903.9|41883.9|41903.9|41883.9|41898.9|41878.9|9
1632981080000|2021-09-30 05:51:20|41904.8|41884.8|41907.3|41887.3|41909.8|41889.8|41904.8|41884.8|3
1632981090000|2021-09-30 05:51:30|41908.1|41888.1|41899.8|41879.8|41909.8|41889.8|41899.8|41879.8|4
1632981100000|2021-09-30 05:51:40|41897.3|41877.3|41904.8|41884.8|41904.8|41884.8|41897.3|41877.3|14
1632981110000|2021-09-30 05:51:50|41903.1|41883.1|41901.4|41881.4|41903.1|41883.1|41901.4|41881.4|0
1632981120000|2021-09-30 05:52:00|41900.6|41880.6|41901.4|41881.4|41903.9|41883.9|41899.8|41879.8|3
1632981130000|2021-09-30 05:52:10|41899.8|41879.8|41892.3|41872.3|41902.3|41882.3|41892.3|41872.3|4
1632981140000|2021-09-30 05:52:20|41890.6|41870.6|41887.3|41867.3|41892.3|41872.3|41887.3|41867.3|7
1632981150000|2021-09-30 05:52:30|41888.9|41868.9|41887.3|41867.3|41889.8|41869.8|41887.3|41867.3|4
1632981160000|2021-09-30 05:52:40|41888.9|41868.9|41892.3|41872.3|41892.3|41872.3|41887.3|41867.3|3
1632981170000|2021-09-30 05:52:50|41893.9|41873.9|41898.9|41878.9|41899.8|41879.8|41893.9|41873.9|1
1632981180000|2021-09-30 05:53:00|41901.4|41881.4|41897.3|41877.3|41901.4|41881.4|41897.3|41877.3|2
1632981190000|2021-09-30 05:53:10|41895.6|41875.6|41895.6|41875.6|41895.6|41875.6|41895.6|41875.6|1
1632981200000|2021-09-30 05:53:20|41897.3|41877.3|41892.3|41872.3|41897.3|41877.3|41892.3|41872.3|3
1632981210000|2021-09-30 05:53:30|41893.9|41873.9|41894.8|41874.8|41894.8|41874.8|41893.9|41873.9|5
1632981230000|2021-09-30 05:53:50|41896.4|41876.4|41898.9|41878.9|41898.9|41878.9|41896.4|41876.4|1
1632981240000|2021-09-30 05:54:00|41901.4|41881.4|41899.8|41879.8|41902.3|41882.3|41897.3|41877.3|4
1632981250000|2021-09-30 05:54:10|41902.3|41882.3|41906.4|41886.4|41906.4|41886.4|41902.3|41882.3|1
1632981260000|2021-09-30 05:54:20|41907.3|41887.3|41907.3|41887.3|41907.3|41887.3|41904.8|41884.8|2
1632981270000|2021-09-30 05:54:30|41904.8|41884.8|41904.8|41884.8|41904.8|41884.8|41902.3|41882.3|1
1632981280000|2021-09-30 05:54:40|41903.1|41883.1|41899.8|41879.8|41904.8|41884.8|41899.8|41879.8|4
1632981290000|2021-09-30 05:54:50|41901.4|41881.4|41898.1|41878.1|41901.4|41881.4|41898.1|41878.1|2
1632981300000|2021-09-30 05:55:00|41897.3|41877.3|41899.8|41879.8|41899.8|41879.8|41897.3|41877.3|4
1632981310000|2021-09-30 05:55:10|41902.3|41882.3|41899.8|41879.8|41903.9|41883.9|41899.8|41879.8|0
1632981320000|2021-09-30 05:55:20|41898.9|41878.9|41897.3|41877.3|41898.9|41878.9|41897.3|41877.3|0
1632981330000|2021-09-30 05:55:30|41894.8|41874.8|41894.8|41874.8|41894.8|41874.8|41894.8|41874.8|0
1632981340000|2021-09-30 05:55:40|41892.3|41872.3|41894.8|41874.8|41894.8|41874.8|41892.3|41872.3|3
1632981370000|2021-09-30 05:56:10|41899.8|41879.8|41904.8|41884.8|41904.8|41884.8|41899.8|41879.8|3
1632981380000|2021-09-30 05:56:20|41905.6|41885.6|41914.8|41894.8|41914.8|41894.8|41905.6|41885.6|3
1632981390000|2021-09-30 05:56:30|||||||||1
1632981400000|2021-09-30 05:56:40|41916.4|41896.4|41914.8|41894.8|41916.4|41896.4|41914.8|41894.8|0
1632981410000|2021-09-30 05:56:50|41912.3|41892.3|41914.8|41894.8|41914.8|41894.8|41912.3|41892.3|0
1632981420000|2021-09-30 05:57:00|41910.6|41890.6|41908.1|41888.1|41910.6|41890.6|41908.1|41888.1|1
1632981430000|2021-09-30 05:57:10|41909.8|41889.8|41907.3|41887.3|41909.8|41889.8|41907.3|41887.3|1
1632981440000|2021-09-30 05:57:20|41906.4|41886.4|41904.8|41884.8|41907.3|41887.3|41904.8|41884.8|2
1632981450000|2021-09-30 05:57:30|41907.3|41887.3|41904.8|41884.8|41907.3|41887.3|41904.8|41884.8|0
1632981460000|2021-09-30 05:57:40|41909.8|41889.8|41904.8|41884.8|41909.8|41889.8|41904.8|41884.8|2
1632981470000|2021-09-30 05:57:50|41907.3|41887.3|41911.4|41891.4|41911.4|41891.4|41904.8|41884.8|1
1632981480000|2021-09-30 05:58:00|41912.3|41892.3|41909.8|41889.8|41912.3|41892.3|41909.8|41889.8|5
1632981490000|2021-09-30 05:58:10|41907.3|41887.3|41909.8|41889.8|41909.8|41889.8|41907.3|41887.3|1
1632981500000|2021-09-30 05:58:20|41911.4|41891.4|41913.9|41893.9|41913.9|41893.9|41911.4|41891.4|1
1632981510000|2021-09-30 05:58:30|41912.2|41892.2|41907.2|41887.2|41912.2|41892.2|41907.2|41887.2|2
1632981520000|2021-09-30 05:58:40|41909.7|41889.7|41909.7|41889.7|41909.7|41889.7|41909.7|41889.7|2
1632981530000|2021-09-30 05:58:50|41911.4|41891.4|41912.2|41892.2|41912.2|41892.2|41911.4|41891.4|0
1632981540000|2021-09-30 05:59:00|41909.7|41889.7|41909.7|41889.7|41909.7|41889.7|41909.7|41889.7|0
1632981550000|2021-09-30 05:59:10|41907.2|41887.2|41909.7|41889.7|41909.7|41889.7|41907.2|41887.2|2
1632981560000|2021-09-30 05:59:20|41911.4|41891.4|41924.7|41904.7|41927.2|41907.2|41911.4|41891.4|8
1632981570000|2021-09-30 05:59:30|41923.1|41903.1|41922.2|41902.2|41923.1|41903.1|41922.2|41902.2|0
1632981580000|2021-09-30 05:59:40|41924.7|41904.7|41922.2|41902.2|41924.7|41904.7|41922.2|41902.2|2
1632981590000|2021-09-30 05:59:50|41920.6|41900.6|41922.2|41902.2|41924.7|41904.7|41920.6|41900.6|4
1632981600000|2021-09-30 06:00:00|41921.4|41901.4|41922.2|41902.2|41922.2|41902.2|41921.4|41901.4|4
1632981610000|2021-09-30 06:00:10|41923.9|41903.9|41924.7|41904.7|41924.7|41904.7|41923.9|41903.9|7
1632981620000|2021-09-30 06:00:20|41923.1|41903.1|41932.2|41912.2|41932.2|41912.2|41923.1|41903.1|7
1632981630000|2021-09-30 06:00:30|41934|41914|41935.6|41915.6|41938.9|41918.9|41934|41914|5
1632981640000|2021-09-30 06:00:40|41934.7|41914.7|41927.2|41907.2|41934.7|41914.7|41927.2|41907.2|3
1632981650000|2021-09-30 06:00:50|41928.9|41908.9|41931.4|41911.4|41933|41913|41928.9|41908.9|2
1632981660000|2021-09-30 06:01:00|41928.9|41908.9|41929.7|41909.7|41929.7|41909.7|41927.2|41907.2|9
1632981670000|2021-09-30 06:01:10|41931.4|41911.4|41927.2|41907.2|41931.4|41911.4|41924.7|41904.7|3
1632981680000|2021-09-30 06:01:20|41924.7|41904.7|41924.7|41904.7|41924.7|41904.7|41924.7|41904.7|0
1632981690000|2021-09-30 06:01:30|41922.2|41902.2|41924.7|41904.7|41924.7|41904.7|41922.2|41902.2|1
1632981700000|2021-09-30 06:01:40|41920.6|41900.6|41924.7|41904.7|41924.7|41904.7|41920.6|41900.6|11
1632981710000|2021-09-30 06:01:50|41928|41908|41922.2|41902.2|41928.1|41908.1|41922.2|41902.2|2
1632981720000|2021-09-30 06:02:00|41920.5|41900.5|41922.2|41902.2|41923.9|41903.9|41919.7|41899.7|8
1632981730000|2021-09-30 06:02:10|41923.9|41903.9|41925.5|41905.5|41925.5|41905.5|41923.9|41903.9|0
1632981740000|2021-09-30 06:02:20|41923.9|41903.9|41922.2|41902.2|41923.9|41903.9|41922.2|41902.2|1
1632981750000|2021-09-30 06:02:30|41921.4|41901.4|41922.2|41902.2|41922.2|41902.2|41921.4|41901.4|1
1632981760000|2021-09-30 06:02:40|41924.7|41904.7|41929.7|41909.7|41932.2|41912.2|41924.7|41904.7|10
1632981770000|2021-09-30 06:02:50|41932.2|41912.2|41932.2|41912.2|41932.2|41912.2|41931.4|41911.4|1
1632981790000|2021-09-30 06:03:10|41933.9|41913.9|41934.7|41914.7|41934.7|41914.7|41932.2|41912.2|1
1632981800000|2021-09-30 06:03:20|41932.2|41912.2|41932.2|41912.2|41934.7|41914.7|41932.2|41912.2|1
1632981810000|2021-09-30 06:03:30|41934.7|41914.7|41932.2|41912.2|41937.2|41917.2|41932.2|41912.2|2
1632981820000|2021-09-30 06:03:40|41928.1|41908.1|41929.7|41909.7|41929.7|41909.7|41928.1|41908.1|0
1632981830000|2021-09-30 06:03:50|41924.7|41904.7|41919.7|41899.7|41924.7|41904.7|41919.7|41899.7|3
1632981840000|2021-09-30 06:04:00|41917.2|41897.2|41904.7|41884.7|41917.2|41897.2|41902.2|41882.2|16
1632981850000|2021-09-30 06:04:10|41903|41883|41899.7|41879.7|41904.7|41884.7|41899.7|41879.7|1
1632981860000|2021-09-30 06:04:20|41898.1|41878.1|41892.2|41872.2|41899.7|41879.7|41892.2|41872.2|5
1632981870000|2021-09-30 06:04:30|41893.9|41873.9|41887.2|41867.2|41894.7|41874.7|41886.4|41866.4|6
1632981890000|2021-09-30 06:04:50|||||||||2
1632981900000|2021-09-30 06:05:00|41888.9|41868.9|41889.7|41869.7|41889.7|41869.7|41888.9|41868.9|2
1632981910000|2021-09-30 06:05:10|41894.7|41874.7|41888.9|41868.9|41894.7|41874.7|41888.9|41868.9|5
1632981920000|2021-09-30 06:05:20|41891.4|41871.4|41888.1|41868.1|41892.2|41872.2|41888.1|41868.1|4
1632981930000|2021-09-30 06:05:30|||||||||3
1632981940000|2021-09-30 06:05:40|41886.4|41866.4|41878.1|41858.1|41886.4|41866.4|41878.1|41858.1|7
1632981950000|2021-09-30 06:05:50|41879.7|41859.7|41880.6|41860.6|41880.6|41860.6|41874.7|41854.7|11
1632981960000|2021-09-30 06:06:00|41883.9|41863.9|41874.7|41854.7|41885.6|41865.6|41874.7|41854.7|13
1632981980000|2021-09-30 06:06:20|41872.2|41852.2|41869.7|41849.7|41877.2|41857.2|41869.7|41849.7|4
1632982000000|2021-09-30 06:06:40|41870.6|41850.6|41886.4|41866.4|41887.1|41867.1|41870.6|41850.6|7
1632982010000|2021-09-30 06:06:50|41888.1|41868.1|41884.7|41864.7|41889.7|41869.7|41884.7|41864.7|0
1632982020000|2021-09-30 06:07:00|41887.2|41867.2|41887.2|41867.2|41887.2|41867.2|41884.7|41864.7|0
1632982030000|2021-09-30 06:07:10|41885.6|41865.6|41884.7|41864.7|41887.2|41867.2|41884.7|41864.7|2
1632982040000|2021-09-30 06:07:20|41883.1|41863.1|41883.1|41863.1|41883.1|41863.1|41883.1|41863.1|2
1632982050000|2021-09-30 06:07:30|41882.2|41862.2|41882.2|41862.2|41884.7|41864.7|41882.2|41862.2|1
1632982060000|2021-09-30 06:07:40|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|41882.2|41862.2|3
1632982070000|2021-09-30 06:07:50|41882.2|41862.2|41882.2|41862.2|41884.7|41864.7|41882.2|41862.2|0
1632982080000|2021-09-30 06:08:00|41879.7|41859.7|41879.7|41859.7|41882.2|41862.2|41879.7|41859.7|1
1632982090000|2021-09-30 06:08:10|41877.2|41857.2|41879.7|41859.7|41879.7|41859.7|41877.2|41857.2|2
1632982100000|2021-09-30 06:08:20|41877.2|41857.2|41879.7|41859.7|41879.7|41859.7|41877.2|41857.2|2
1632982110000|2021-09-30 06:08:30|41880.6|41860.6|41887.2|41867.2|41887.2|41867.2|41880.6|41860.6|5
1632982120000|2021-09-30 06:08:40|41888.9|41868.9|41897.2|41877.2|41897.2|41877.2|41888.9|41868.9|1
1632982130000|2021-09-30 06:08:50|41894.7|41874.7|41894.7|41874.7|41894.7|41874.7|41894.7|41874.7|5
1632982140000|2021-09-30 06:09:00|41897.2|41877.2|41899.7|41879.7|41901.4|41881.4|41897.2|41877.2|11
1632982150000|2021-09-30 06:09:10|41897.2|41877.2|41908.9|41888.9|41908.9|41888.9|41897.2|41877.2|2
1632982160000|2021-09-30 06:09:20|41911.4|41891.4|41918.9|41898.9|41918.9|41898.9|41911.4|41891.4|5
1632982170000|2021-09-30 06:09:30|41917.2|41897.2|41912.2|41892.2|41917.2|41897.2|41912.2|41892.2|2
1632982180000|2021-09-30 06:09:40|||||||||1
1632982190000|2021-09-30 06:09:50|41914.7|41894.7|41914.7|41894.7|41914.7|41894.7|41914.7|41894.7|0
1632982200000|2021-09-30 06:10:00|41916.4|41896.4|41917.2|41897.2|41917.2|41897.2|41916.4|41896.4|0
1632982210000|2021-09-30 06:10:10|41918.1|41898.1|41924.7|41904.7|41924.7|41904.7|41918.1|41898.1|11
1632982220000|2021-09-30 06:10:20|41926.4|41906.4|41923.1|41903.1|41927.2|41907.2|41923.1|41903.1|5
1632982230000|2021-09-30 06:10:30|41922.2|41902.2|41922.2|41902.2|41922.2|41902.2|41922.2|41902.2|3
1632982240000|2021-09-30 06:10:40|41920.6|41900.6|41917.2|41897.2|41920.6|41900.6|41916.5|41896.5|0
1632982250000|2021-09-30 06:10:50|41914.7|41894.7|41917.2|41897.2|41917.2|41897.2|41914.7|41894.7|3
1632982260000|2021-09-30 06:11:00|41914.7|41894.7|41903.1|41883.1|41914.7|41894.7|41903.1|41883.1|7
1632982270000|2021-09-30 06:11:10|41904.7|41884.7|41904.7|41884.7|41904.7|41884.7|41902.2|41882.2|2
1632982280000|2021-09-30 06:11:20|41909.7|41889.7|41909.7|41889.7|41909.7|41889.7|41909.7|41889.7|2
1632982290000|2021-09-30 06:11:30|41911.5|41891.5|41914.7|41894.7|41917.2|41897.2|41911.5|41891.5|4
1632982300000|2021-09-30 06:11:40|41917.2|41897.2|41912.2|41892.2|41917.2|41897.2|41912.2|41892.2|2
1632982310000|2021-09-30 06:11:50|41913.1|41893.1|41914.7|41894.7|41914.7|41894.7|41912.2|41892.2|9
1632982320000|2021-09-30 06:12:00|41913.1|41893.1|41909.7|41889.7|41913.1|41893.1|41909.7|41889.7|0
1632982340000|2021-09-30 06:12:20|41905.6|41885.6|41893.1|41873.1|41905.6|41885.6|41893.1|41873.1|3
1632982350000|2021-09-30 06:12:30|41906.4|41886.4|41906.4|41886.4|41906.4|41886.4|41906.4|41886.4|4
1632982360000|2021-09-30 06:12:40|41908.9|41888.9|41912.2|41892.2|41914.7|41894.7|41908.9|41888.9|4
1632982370000|2021-09-30 06:12:50|41914.7|41894.7|41914.7|41894.7|41914.7|41894.7|41909.7|41889.7|0
1632982380000|2021-09-30 06:13:00|41910.6|41890.6|41909.7|41889.7|41910.6|41890.6|41909.7|41889.7|0
1632982400000|2021-09-30 06:13:20|41908.9|41888.9|41907.2|41887.2|41908.9|41888.9|41907.2|41887.2|6
1632982410000|2021-09-30 06:13:30|41904.7|41884.7|41904.7|41884.7|41904.7|41884.7|41904.7|41884.7|0
1632982430000|2021-09-30 06:13:50|||||||||1
1632982440000|2021-09-30 06:14:00|41908|41888|41909.7|41889.7|41911.4|41891.4|41908|41888|10
1632982470000|2021-09-30 06:14:30|41911.5|41891.5|41914.7|41894.7|41914.7|41894.7|41911.5|41891.5|1
1632982480000|2021-09-30 06:14:40|41913.1|41893.1|41912.2|41892.2|41913.1|41893.1|41912.2|41892.2|6
1632982490000|2021-09-30 06:14:50|41909.7|41889.7|41902.2|41882.2|41909.7|41889.7|41899.7|41879.7|2
1632982500000|2021-09-30 06:15:00|41904.7|41884.7|41898.9|41878.9|41907.2|41887.2|41898.9|41878.9|10
1632982510000|2021-09-30 06:15:10|41897.1|41877.1|41893.9|41873.9|41897.1|41877.1|41893.9|41873.9|4
1632982520000|2021-09-30 06:15:20|41896.4|41876.4|41907.2|41887.2|41907.2|41887.2|41896.4|41876.4|2
1632982530000|2021-09-30 06:15:30|41908.9|41888.9|41913.9|41893.9|41917.2|41897.2|41908.9|41888.9|5
1632982540000|2021-09-30 06:15:40|41914.7|41894.7|41909.7|41889.7|41914.7|41894.7|41907.2|41887.2|3
1632982550000|2021-09-30 06:15:50|41906.4|41886.4|41892.2|41872.2|41906.4|41886.4|41892.2|41872.2|6
1632982560000|2021-09-30 06:16:00|41887.2|41867.2|41882.2|41862.2|41887.2|41867.2|41881.4|41861.4|11
1632982570000|2021-09-30 06:16:10|41881.4|41861.4|41879.7|41859.7|41882.2|41862.2|41878.9|41858.9|3
1632982580000|2021-09-30 06:16:20|41882.2|41862.2|41882.2|41862.2|41882.2|41862.2|41882.2|41862.2|1
1632982590000|2021-09-30 06:16:30|41881.4|41861.4|41877.2|41857.2|41882.2|41862.2|41877.2|41857.2|4
1632982610000|2021-09-30 06:16:50|41879.7|41859.7|41882.2|41862.2|41882.2|41862.2|41879.7|41859.7|1
1632982620000|2021-09-30 06:17:00|||||||||1
1632982630000|2021-09-30 06:17:10|41883.9|41863.9|41887.2|41867.2|41887.2|41867.2|41883.9|41863.9|4
1632982640000|2021-09-30 06:17:20|41889.7|41869.7|41888.8|41868.8|41889.7|41869.7|41888.8|41868.8|1
1632982650000|2021-09-30 06:17:30|41889.7|41869.7|41893|41873|41893.8|41873.8|41889.7|41869.7|15
1632982660000|2021-09-30 06:17:40|41891.3|41871.3|41885.6|41865.6|41892.2|41872.2|41885.6|41865.6|1
1632982670000|2021-09-30 06:17:50|41887.2|41867.2|41887.2|41867.2|41889.7|41869.7|41887.2|41867.2|0
1632982680000|2021-09-30 06:18:00|41888.8|41868.8|41880.6|41860.6|41889.7|41869.7|41880.6|41860.6|6
1632982690000|2021-09-30 06:18:10|41879.7|41859.7|41884.7|41864.7|41884.7|41864.7|41879.7|41859.7|4
1632982700000|2021-09-30 06:18:20|41887.2|41867.2|41887.2|41867.2|41887.2|41867.2|41884.7|41864.7|2
1632982710000|2021-09-30 06:18:30|41892.2|41872.2|41892.2|41872.2|41892.2|41872.2|41892.2|41872.2|7
1632982740000|2021-09-30 06:19:00|41894.7|41874.7|41899.7|41879.7|41900.6|41880.6|41894.7|41874.7|10
1632982750000|2021-09-30 06:19:10|41902.2|41882.2|41904.7|41884.7|41904.7|41884.7|41902.2|41882.2|1
1632982760000|2021-09-30 06:19:20|41900.6|41880.6|41899.7|41879.7|41900.6|41880.6|41899.7|41879.7|0
1632982770000|2021-09-30 06:19:30|41901.3|41881.3|41901.3|41881.3|41902.2|41882.2|41899.7|41879.7|0
1632982780000|2021-09-30 06:19:40|41902.2|41882.2|41904.7|41884.7|41904.7|41884.7|41902.2|41882.2|2
1632982800000|2021-09-30 06:20:00|41902.2|41882.2|41904.7|41884.7|41904.7|41884.7|41901.3|41881.3|0
1632982810000|2021-09-30 06:20:10|41903|41883|41901.5|41881.5|41903.1|41883.1|41901.5|41881.5|5
1632982820000|2021-09-30 06:20:20|41901.3|41881.3|41899.7|41879.7|41904.7|41884.7|41899.7|41879.7|3
1632982830000|2021-09-30 06:20:30|41902.2|41882.2|41902.2|41882.2|41902.2|41882.2|41902.2|41882.2|0
1632982840000|2021-09-30 06:20:40|41903.8|41883.8|41904.7|41884.7|41904.7|41884.7|41902.2|41882.2|15
1632982850000|2021-09-30 06:20:50|41902.2|41882.2|41899.7|41879.7|41903.1|41883.1|41899.7|41879.7|1
1632982860000|2021-09-30 06:21:00|41902.2|41882.2|41898.1|41878.1|41902.2|41882.2|41898.1|41878.1|3
1632982880000|2021-09-30 06:21:20|41897.2|41877.2|41894.7|41874.7|41897.2|41877.2|41894.7|41874.7|2
1632982890000|2021-09-30 06:21:30|41893.1|41873.1|41890.6|41870.6|41894.7|41874.7|41889|41869|1
1632982900000|2021-09-30 06:21:40|41889|41869|41892.2|41872.2|41892.2|41872.2|41888.1|41868.1|1
1632982920000|2021-09-30 06:22:00|41890.6|41870.6|41887.2|41867.2|41892.2|41872.2|41887.2|41867.2|2
1632982930000|2021-09-30 06:22:10|41889.7|41869.7|41887.2|41867.2|41889.7|41869.7|41884.7|41864.7|0
1632982940000|2021-09-30 06:22:20|41886.3|41866.3|41886.3|41866.3|41886.3|41866.3|41886.3|41866.3|1
1632982950000|2021-09-30 06:22:30|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|4
1632982960000|2021-09-30 06:22:40|41885.6|41865.6|41889.7|41869.7|41889.7|41869.7|41885.6|41865.6|2
1632982970000|2021-09-30 06:22:50|41887.2|41867.2|41887.2|41867.2|41887.2|41867.2|41887.2|41867.2|0
1632982990000|2021-09-30 06:23:10|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|2
1632983010000|2021-09-30 06:23:30|41886.3|41866.3|41889.7|41869.7|41889.7|41869.7|41886.3|41866.3|4
1632983030000|2021-09-30 06:23:50|41887.2|41867.2|41889.7|41869.7|41889.7|41869.7|41887.2|41867.2|0
1632983040000|2021-09-30 06:24:00|41891.3|41871.3|41889.7|41869.7|41892.2|41872.2|41889.7|41869.7|12
1632983050000|2021-09-30 06:24:10|41888.1|41868.1|41892.2|41872.2|41892.2|41872.2|41888.1|41868.1|0
1632983060000|2021-09-30 06:24:20|41889.7|41869.7|41889.7|41869.7|41889.7|41869.7|41889.7|41869.7|2
1632983070000|2021-09-30 06:24:30|41888.8|41868.8|41887.2|41867.2|41889.7|41869.7|41887.2|41867.2|3
1632983080000|2021-09-30 06:24:40|||||||||1
1632983090000|2021-09-30 06:24:50|41884.7|41864.7|41877.2|41857.2|41884.7|41864.7|41877.2|41857.2|4
1632983100000|2021-09-30 06:25:00|41876.3|41856.3|41859.7|41839.7|41876.3|41856.3|41859.7|41839.7|23
1632983110000|2021-09-30 06:25:10|41857.2|41837.2|41858.1|41838.1|41858.1|41838.1|41855.6|41835.6|9
1632983120000|2021-09-30 06:25:20|41862.2|41842.2|41869.7|41849.7|41869.7|41849.7|41862.2|41842.2|0
1632983130000|2021-09-30 06:25:30|41867.2|41847.2|41863.1|41843.1|41867.2|41847.2|41863.1|41843.1|2
1632983140000|2021-09-30 06:25:40|41865.6|41845.6|41867.2|41847.2|41867.2|41847.2|41863.1|41843.1|5
1632983150000|2021-09-30 06:25:50|41868.8|41848.8|41869.7|41849.7|41869.7|41849.7|41867.2|41847.2|4
1632983160000|2021-09-30 06:26:00|41871.3|41851.3|41869.7|41849.7|41872.2|41852.2|41867.2|41847.2|3
1632983180000|2021-09-30 06:26:20|41868.1|41848.1|41869.7|41849.7|41869.7|41849.7|41867.2|41847.2|1
1632983190000|2021-09-30 06:26:30|41868|41848|41854.7|41834.7|41868|41848|41854.7|41834.7|23
1632983200000|2021-09-30 06:26:40|41856.3|41836.3|41854.7|41834.7|41859.7|41839.7|41854.7|41834.7|1
1632983220000|2021-09-30 06:27:00|41852.2|41832.2|41861.3|41841.3|41861.3|41841.3|41852.2|41832.2|4
1632983230000|2021-09-30 06:27:10|41862.2|41842.2|41862.2|41842.2|41864.7|41844.7|41859.7|41839.7|1
1632983240000|2021-09-30 06:27:20|41864.7|41844.7|41862.2|41842.2|41864.7|41844.7|41862.2|41842.2|3
1632983250000|2021-09-30 06:27:30|||||||||1
1632983260000|2021-09-30 06:27:40|41857.2|41837.2|41854.7|41834.7|41857.2|41837.2|41854.7|41834.7|10
1632983270000|2021-09-30 06:27:50|41857.2|41837.2|41854.7|41834.7|41857.2|41837.2|41852.2|41832.2|0
1632983280000|2021-09-30 06:28:00|41852.2|41832.2|41852.2|41832.2|41852.2|41832.2|41852.2|41832.2|0
1632983290000|2021-09-30 06:28:10|41854.7|41834.7|41852.2|41832.2|41857.2|41837.2|41849.7|41829.7|4
1632983300000|2021-09-30 06:28:20|41850.6|41830.6|41849.7|41829.7|41852.2|41832.2|41849.7|41829.7|4
1632983310000|2021-09-30 06:28:30|41847.2|41827.2|41847.2|41827.2|41849.7|41829.7|41847.2|41827.2|1
1632983320000|2021-09-30 06:28:40|41844.7|41824.7|41844.7|41824.7|41847.2|41827.2|41844.7|41824.7|2
1632983330000|2021-09-30 06:28:50|41847.2|41827.2|41842.2|41822.2|41847.2|41827.2|41842.2|41822.2|5
1632983340000|2021-09-30 06:29:00|41835.6|41815.6|41839.7|41819.7|41839.7|41819.7|41832.2|41812.2|39
1632983350000|2021-09-30 06:29:10|41841.3|41821.3|41841.3|41821.3|41842.2|41822.2|41841.3|41821.3|2
1632983360000|2021-09-30 06:29:20|41840.5|41820.5|41838.1|41818.1|41841.3|41821.3|41837.2|41817.2|13
1632983370000|2021-09-30 06:29:30|41837.2|41817.2|41833.1|41813.1|41837.2|41817.2|41833.1|41813.1|1
1632983380000|2021-09-30 06:29:40|41832.2|41812.2|41832.2|41812.2|41832.2|41812.2|41827.2|41807.2|16
1632983390000|2021-09-30 06:29:50|41829.7|41809.7|41818.8|41798.8|41838.8|41818.8|41818.8|41798.8|34
1632983400000|2021-09-30 06:30:00|41817.2|41797.2|41814.7|41794.7|41819.7|41799.7|41814.7|41794.7|3
1632983410000|2021-09-30 06:30:10|41812.2|41792.2|41809.7|41789.7|41812.2|41792.2|41807.2|41787.2|6
1632983420000|2021-09-30 06:30:20|41808.1|41788.1|41811.3|41791.3|41812.2|41792.2|41807.2|41787.2|1
1632983430000|2021-09-30 06:30:30|41810.6|41790.6|41807.2|41787.2|41810.6|41790.6|41807.2|41787.2|0
1632983440000|2021-09-30 06:30:40|41811.3|41791.3|41804.7|41784.7|41812.2|41792.2|41804.7|41784.7|14
1632983450000|2021-09-30 06:30:50|41807.2|41787.2|41794.7|41774.7|41807.2|41787.2|41793.1|41773.1|47
1632983460000|2021-09-30 06:31:00|41796.3|41776.3|41793.8|41773.8|41796.3|41776.3|41788.8|41768.8|7
1632983470000|2021-09-30 06:31:10|41792.2|41772.2|41788|41768|41793.8|41773.8|41784.7|41764.7|3
1632983480000|2021-09-30 06:31:20|41788.8|41768.8|41784.7|41764.7|41789.7|41769.7|41784.7|41764.7|3
1632983490000|2021-09-30 06:31:30|41787.2|41767.2|41781.3|41761.3|41787.2|41767.2|41781.3|41761.3|12
1632983500000|2021-09-30 06:31:40|41780.5|41760.5|41777.2|41757.2|41781.3|41761.3|41777.2|41757.2|0
1632983510000|2021-09-30 06:31:50|41782.2|41762.2|41778.8|41758.8|41782.2|41762.2|41777.2|41757.2|4
1632983520000|2021-09-30 06:32:00|41782.2|41762.2|41782.2|41762.2|41784.7|41764.7|41782.2|41762.2|5
1632983530000|2021-09-30 06:32:10|||||||||3
1632983540000|2021-09-30 06:32:20|41779.7|41759.7|41782.2|41762.2|41782.2|41762.2|41779.7|41759.7|2
1632983550000|2021-09-30 06:32:30|41784.7|41764.7|41779.7|41759.7|41784.7|41764.7|41779.7|41759.7|6
1632983560000|2021-09-30 06:32:40|41782.2|41762.2|41792.2|41772.2|41792.2|41772.2|41782.2|41762.2|10
1632983570000|2021-09-30 06:32:50|41791.3|41771.3|41787.2|41767.2|41791.3|41771.3|41787.2|41767.2|7
1632983580000|2021-09-30 06:33:00|41789.7|41769.7|41784.7|41764.7|41789.7|41769.7|41784.7|41764.7|9
1632983590000|2021-09-30 06:33:10|41787.2|41767.2|41781.3|41761.3|41787.2|41767.2|41781.3|41761.3|13
1632983600000|2021-09-30 06:33:20|41782.2|41762.2|41781.3|41761.3|41782.2|41762.2|41781.3|41761.3|5
1632983610000|2021-09-30 06:33:30|41777.2|41757.2|41775.6|41755.6|41777.2|41757.2|41774|41754|6
1632983620000|2021-09-30 06:33:40|41773.1|41753.1|41774.7|41754.7|41776.3|41756.3|41773.1|41753.1|1
1632983630000|2021-09-30 06:33:50|41776.3|41756.3|41786.3|41766.3|41786.3|41766.3|41776.3|41756.3|27
1632983640000|2021-09-30 06:34:00|41787.2|41767.2|41793.8|41773.8|41793.8|41773.8|41787.2|41767.2|15
1632983650000|2021-09-30 06:34:10|41792.2|41772.2|41791.3|41771.3|41793.8|41773.8|41791.3|41771.3|4
1632983660000|2021-09-30 06:34:20|41789.7|41769.7|41788.8|41768.8|41791.3|41771.3|41788.8|41768.8|7
1632983670000|2021-09-30 06:34:30|41787.2|41767.2|41779.7|41759.7|41787.2|41767.2|41779.7|41759.7|4
1632983680000|2021-09-30 06:34:40|41780.6|41760.6|41778.8|41758.8|41780.6|41760.6|41775.6|41755.6|10
1632983690000|2021-09-30 06:34:50|41779.7|41759.7|41786.3|41766.3|41787.2|41767.2|41779.7|41759.7|12
1632983700000|2021-09-30 06:35:00|41787.2|41767.2|41778.8|41758.8|41787.2|41767.2|41778.8|41758.8|14
1632983710000|2021-09-30 06:35:10|41779.7|41759.7|41776.3|41756.3|41781.3|41761.3|41776.3|41756.3|4
1632983720000|2021-09-30 06:35:20|41773.8|41753.8|41776.3|41756.3|41778.8|41758.8|41773.8|41753.8|10
1632983730000|2021-09-30 06:35:30|41778.1|41758.1|41781.3|41761.3|41785.5|41765.5|41778.1|41758.1|9
1632983740000|2021-09-30 06:35:40|41778.8|41758.8|41759.7|41739.7|41778.8|41758.8|41759.7|41739.7|26
1632983750000|2021-09-30 06:35:50|41761.3|41741.3|41758.8|41738.8|41763.8|41743.8|41758.8|41738.8|4
1632983760000|2021-09-30 06:36:00|41761.3|41741.3|41748.8|41728.8|41761.3|41741.3|41745.6|41725.6|19
1632983770000|2021-09-30 06:36:10|41749.7|41729.7|41748.1|41728.1|41759|41739|41748.1|41728.1|47
1632983780000|2021-09-30 06:36:20|41750.6|41730.6|41748.1|41728.1|41750.6|41730.6|41748.1|41728.1|4
1632983790000|2021-09-30 06:36:30|41749.7|41729.7|41749.7|41729.7|41752.2|41732.2|41749.7|41729.7|2
1632983800000|2021-09-30 06:36:40|41747.2|41727.2|41747.2|41727.2|41747.2|41727.2|41747.2|41727.2|13
1632983810000|2021-09-30 06:36:50|41752.2|41732.2|41757.2|41737.2|41757.2|41737.2|41752.2|41732.2|15
1632983820000|2021-09-30 06:37:00|41762.2|41742.2|41757.2|41737.2|41762.2|41742.2|41757.2|41737.2|9
1632983830000|2021-09-30 06:37:10|41758.1|41738.1|41764.7|41744.7|41764.7|41744.7|41758.1|41738.1|2
1632983840000|2021-09-30 06:37:20|41767.2|41747.2|41788.8|41768.8|41791.3|41771.3|41764.7|41744.7|47
1632983850000|2021-09-30 06:37:30|41787.2|41767.2|41791.3|41771.3|41791.3|41771.3|41787.2|41767.2|3
1632983860000|2021-09-30 06:37:40|41792.9|41772.9|41796.3|41776.3|41796.3|41776.3|41791.3|41771.3|8
1632983870000|2021-09-30 06:37:50|41797.2|41777.2|41798.8|41778.8|41798.8|41778.8|41796.3|41776.3|0
1632983880000|2021-09-30 06:38:00|41796.3|41776.3|41796.3|41776.3|41796.3|41776.3|41793.8|41773.8|7
1632983890000|2021-09-30 06:38:10|41797.9|41777.9|41798.8|41778.8|41798.8|41778.8|41797.9|41777.9|1
1632983920000|2021-09-30 06:38:40|41801.3|41781.3|41801.3|41781.3|41801.3|41781.3|41801.3|41781.3|10
1632983930000|2021-09-30 06:38:50|41803.8|41783.8|41808.8|41788.8|41808.8|41788.8|41803.8|41783.8|2
1632983940000|2021-09-30 06:39:00|41807.9|41787.9|41808.8|41788.8|41811.3|41791.3|41806.3|41786.3|7
1632983950000|2021-09-30 06:39:10|41807.2|41787.2|41808.8|41788.8|41808.8|41788.8|41806.3|41786.3|3
1632983960000|2021-09-30 06:39:20|41806.3|41786.3|41806.3|41786.3|41806.3|41786.3|41806.3|41786.3|0
1632983970000|2021-09-30 06:39:30|41807.9|41787.9|41806.3|41786.3|41808.8|41788.8|41806.3|41786.3|0
1632983980000|2021-09-30 06:39:40|41803.8|41783.8|41804.7|41784.7|41805.4|41785.4|41802.2|41782.2|5
1632983990000|2021-09-30 06:39:50|41806.3|41786.3|41806.3|41786.3|41806.3|41786.3|41806.3|41786.3|3
1632984000000|2021-09-30 06:40:00|41809.6|41789.6|41817.9|41797.9|41817.9|41797.9|41809.6|41789.6|7
1632984010000|2021-09-30 06:40:10|41815.4|41795.4|41808.8|41788.8|41815.4|41795.4|41802.2|41782.2|22
1632984020000|2021-09-30 06:40:20|41810.4|41790.4|41813.8|41793.8|41817.9|41797.9|41810.4|41790.4|3
1632984030000|2021-09-30 06:40:30|41814.7|41794.7|41816.3|41796.3|41817.2|41797.2|41813.8|41793.8|3
1632984040000|2021-09-30 06:40:40|41820.4|41800.4|41826.3|41806.3|41826.3|41806.3|41820.4|41800.4|18
1632984050000|2021-09-30 06:40:50|41823.8|41803.8|41813.8|41793.8|41826.3|41806.3|41813.8|41793.8|13
1632984060000|2021-09-30 06:41:00|||||||||2
1632984070000|2021-09-30 06:41:10|41816.3|41796.3|41821.3|41801.3|41822.9|41802.9|41816.3|41796.3|11
1632984080000|2021-09-30 06:41:20|41818.8|41798.8|41819.7|41799.7|41821.3|41801.3|41818.8|41798.8|1
1632984110000|2021-09-30 06:41:50|41821.3|41801.3|41817.2|41797.2|41821.3|41801.3|41817.2|41797.2|4
1632984120000|2021-09-30 06:42:00|41818.1|41798.1|41814.7|41794.7|41819.7|41799.7|41814.7|41794.7|11
1632984130000|2021-09-30 06:42:10|||||||||2
1632984140000|2021-09-30 06:42:20|41812.9|41792.9|41807.2|41787.2|41812.9|41792.9|41807.2|41787.2|10
1632984150000|2021-09-30 06:42:30|41804.7|41784.7|41807.2|41787.2|41808.8|41788.8|41804.7|41784.7|7
1632984160000|2021-09-30 06:42:40|41810.4|41790.4|41814.7|41794.7|41814.7|41794.7|41810.4|41790.4|1
1632984170000|2021-09-30 06:42:50|41819.7|41799.7|41819.7|41799.7|41819.7|41799.7|41819.7|41799.7|4
1632984180000|2021-09-30 06:43:00|41824.7|41804.7|41824.7|41804.7|41824.7|41804.7|41819.7|41799.7|1
1632984190000|2021-09-30 06:43:10|41821.5|41801.5|41824.7|41804.7|41824.7|41804.7|41819.7|41799.7|2
1632984200000|2021-09-30 06:43:20|41823.1|41803.1|41824.7|41804.7|41824.7|41804.7|41823.1|41803.1|0
1632984220000|2021-09-30 06:43:40|41821.3|41801.3|41819.7|41799.7|41821.3|41801.3|41817.2|41797.2|16
1632984230000|2021-09-30 06:43:50|41817.2|41797.2|41819.7|41799.7|41822.2|41802.2|41817.2|41797.2|1
1632984240000|2021-09-30 06:44:00|41821.3|41801.3|41819.7|41799.7|41824.7|41804.7|41819.7|41799.7|5
1632984250000|2021-09-30 06:44:10|41817.2|41797.2|41815.6|41795.6|41817.2|41797.2|41815.6|41795.6|0
1632984260000|2021-09-30 06:44:20|41817.2|41797.2|41816.3|41796.3|41817.2|41797.2|41815.6|41795.6|2
1632984270000|2021-09-30 06:44:30|41814.7|41794.7|41814.7|41794.7|41814.7|41794.7|41813.8|41793.8|0
1632984280000|2021-09-30 06:44:40|41813.8|41793.8|41814.7|41794.7|41814.7|41794.7|41809.7|41789.7|2
1632984290000|2021-09-30 06:44:50|41813.1|41793.1|41809.7|41789.7|41813.1|41793.1|41809.7|41789.7|2
1632984300000|2021-09-30 06:45:00|41808.1|41788.1|41791.5|41771.5|41808.1|41788.1|41791.5|41771.5|7
1632984310000|2021-09-30 06:45:10|41790.6|41770.6|41785.6|41765.6|41790.6|41770.6|41785.6|41765.6|3
1632984320000|2021-09-30 06:45:20|41784.7|41764.7|41787.2|41767.2|41787.2|41767.2|41784.7|41764.7|1
1632984330000|2021-09-30 06:45:30|41788.1|41768.1|41789.7|41769.7|41789.7|41769.7|41787.2|41767.2|2
1632984340000|2021-09-30 06:45:40|41791.3|41771.3|41791.3|41771.3|41791.3|41771.3|41791.3|41771.3|3
1632984350000|2021-09-30 06:45:50|41787.2|41767.2|41768.1|41748.1|41787.2|41767.2|41766.4|41746.4|9
1632984360000|2021-09-30 06:46:00|41769.7|41749.7|41769.7|41749.7|41769.7|41749.7|41769.7|41749.7|3
1632984370000|2021-09-30 06:46:10|41770.6|41750.6|41772.2|41752.2|41772.2|41752.2|41769.7|41749.7|2
1632984390000|2021-09-30 06:46:30|41773.8|41753.8|41782.2|41762.2|41782.2|41762.2|41773.8|41753.8|4
1632984400000|2021-09-30 06:46:40|41784.7|41764.7|41787.2|41767.2|41787.2|41767.2|41784.7|41764.7|4
1632984410000|2021-09-30 06:46:50|41789.7|41769.7|41784.7|41764.7|41789.7|41769.7|41784.7|41764.7|2
1632984420000|2021-09-30 06:47:00|41787.2|41767.2|41779.7|41759.7|41787.2|41767.2|41779.7|41759.7|6
1632984430000|2021-09-30 06:47:10|41777.2|41757.2|41774.7|41754.7|41777.2|41757.2|41774.7|41754.7|3
1632984440000|2021-09-30 06:47:20|41777.2|41757.2|41772.2|41752.2|41777.2|41757.2|41772.2|41752.2|6
1632984450000|2021-09-30 06:47:30|41773.1|41753.1|41774.7|41754.7|41774.7|41754.7|41772.2|41752.2|0
1632984460000|2021-09-30 06:47:40|41773.8|41753.8|41764.7|41744.7|41775.4|41755.4|41762.2|41742.2|43
1632984470000|2021-09-30 06:47:50|41763.8|41743.8|41764.7|41744.7|41767.2|41747.2|41762.2|41742.2|7
1632984480000|2021-09-30 06:48:00|41768.8|41748.8|41772.2|41752.2|41772.2|41752.2|41768.8|41748.8|9
1632984490000|2021-09-30 06:48:10|41775.4|41755.4|41783.8|41763.8|41783.8|41763.8|41775.4|41755.4|0
1632984500000|2021-09-30 06:48:20|41787.2|41767.2|41787.2|41767.2|41787.2|41767.2|41785.6|41765.6|3
1632984510000|2021-09-30 06:48:30|41784.7|41764.7|41794.7|41774.7|41794.7|41774.7|41784.7|41764.7|7
1632984520000|2021-09-30 06:48:40|41797.2|41777.2|41797.2|41777.2|41799.7|41779.7|41795.6|41775.6|2
1632984530000|2021-09-30 06:48:50|41794.7|41774.7|41792.2|41772.2|41797.2|41777.2|41790.6|41770.6|3
1632984540000|2021-09-30 06:49:00|41795.6|41775.6|41797.2|41777.2|41799.7|41779.7|41795.6|41775.6|6
1632984550000|2021-09-30 06:49:10|41798.1|41778.1|41797.2|41777.2|41802.2|41782.2|41795.6|41775.6|5
1632984560000|2021-09-30 06:49:20|41795.6|41775.6|41791.4|41771.4|41795.6|41775.6|41791.4|41771.4|2
1632984570000|2021-09-30 06:49:30|41788.9|41768.9|41788.9|41768.9|41788.9|41768.9|41788.9|41768.9|0
1632984580000|2021-09-30 06:49:40|41783.8|41763.8|41798.8|41778.8|41798.8|41778.8|41779.7|41759.7|16
1632984590000|2021-09-30 06:49:50|41799.7|41779.7|41808.8|41788.8|41808.8|41788.8|41798.8|41778.8|34
1632984600000|2021-09-30 06:50:00|41809.7|41789.7|41813.8|41793.8|41815.4|41795.4|41809.7|41789.7|5
1632984610000|2021-09-30 06:50:10|41812.9|41792.9|41801.3|41781.3|41812.9|41792.9|41801.3|41781.3|7
1632984620000|2021-09-30 06:50:20|41799.7|41779.7|41801.3|41781.3|41801.3|41781.3|41799.7|41779.7|2
1632984630000|2021-09-30 06:50:30|41799.7|41779.7|41799.7|41779.7|41799.7|41779.7|41799.7|41779.7|0
1632984640000|2021-09-30 06:50:40|41802.2|41782.2|41803.8|41783.8|41803.8|41783.8|41802.2|41782.2|5
1632984650000|2021-09-30 06:50:50|41806.3|41786.3|41806.3|41786.3|41808.8|41788.8|41803.8|41783.8|5
1632984660000|2021-09-30 06:51:00|41807.9|41787.9|41806.3|41786.3|41808.8|41788.8|41802.9|41782.9|2
1632984670000|2021-09-30 06:51:10|41804.7|41784.7|41804.7|41784.7|41804.7|41784.7|41804.7|41784.7|0
1632984680000|2021-09-30 06:51:20|41808.8|41788.8|41809.7|41789.7|41809.7|41789.7|41808.8|41788.8|2
1632984690000|2021-09-30 06:51:30|41812.2|41792.2|41812.2|41792.2|41813.8|41793.8|41809.7|41789.7|5
1632984700000|2021-09-30 06:51:40|41809.7|41789.7|41813.8|41793.8|41813.8|41793.8|41808.8|41788.8|0
1632984710000|2021-09-30 06:51:50|41810.6|41790.6|41811.3|41791.3|41811.3|41791.3|41809.7|41789.7|3
1632984730000|2021-09-30 06:52:10|41812.9|41792.9|41806.3|41786.3|41813.8|41793.8|41803.8|41783.8|16
1632984740000|2021-09-30 06:52:20|41804.7|41784.7|41804.7|41784.7|41806.3|41786.3|41804.7|41784.7|0
1632984750000|2021-09-30 06:52:30|41806.3|41786.3|41809.7|41789.7|41809.7|41789.7|41806.3|41786.3|2
1632984760000|2021-09-30 06:52:40|||||||||2
1632984780000|2021-09-30 06:53:00|41810.6|41790.6|41809.7|41789.7|41810.6|41790.6|41809.7|41789.7|1
1632984790000|2021-09-30 06:53:10|41808.1|41788.1|41805.6|41785.6|41809.7|41789.7|41805.6|41785.6|3
1632984800000|2021-09-30 06:53:20|41807.2|41787.2|41809.7|41789.7|41809.7|41789.7|41807.2|41787.2|1
1632984810000|2021-09-30 06:53:30|41807.2|41787.2|41807.2|41787.2|41807.2|41787.2|41805.6|41785.6|1
1632984820000|2021-09-30 06:53:40|41808.1|41788.1|41807.2|41787.2|41808.1|41788.1|41807.2|41787.2|3
1632984840000|2021-09-30 06:54:00|41809.7|41789.7|41811.3|41791.3|41812.2|41792.2|41807.2|41787.2|4
1632984850000|2021-09-30 06:54:10|41812.9|41792.9|41811.3|41791.3|41812.9|41792.9|41811.3|41791.3|0
1632984870000|2021-09-30 06:54:30|41809.7|41789.7|41809.7|41789.7|41809.7|41789.7|41809.7|41789.7|0
1632984890000|2021-09-30 06:54:50|41812.2|41792.2|41813.8|41793.8|41813.8|41793.8|41812.2|41792.2|1
1632984900000|2021-09-30 06:55:00|41814.7|41794.7|41816.3|41796.3|41816.3|41796.3|41813.8|41793.8|3
1632984910000|2021-09-30 06:55:10|41820.4|41800.4|41824.7|41804.7|41824.7|41804.7|41820.4|41800.4|4
1632984920000|2021-09-30 06:55:20|41826.3|41806.3|41827.2|41807.2|41827.2|41807.2|41824.7|41804.7|5
1632984930000|2021-09-30 06:55:30|41825.6|41805.6|41829.7|41809.7|41829.7|41809.7|41824.7|41804.7|1
1632984940000|2021-09-30 06:55:40|41830.6|41810.6|41828.8|41808.8|41831.3|41811.3|41827.2|41807.2|8
1632984950000|2021-09-30 06:55:50|41826.3|41806.3|41816.3|41796.3|41826.3|41806.3|41816.3|41796.3|4
1632984960000|2021-09-30 06:56:00|41815.4|41795.4|41808.8|41788.8|41816.3|41796.3|41808.8|41788.8|2
1632984970000|2021-09-30 06:56:10|41811.3|41791.3|41811.3|41791.3|41811.3|41791.3|41811.3|41791.3|2
1632984980000|2021-09-30 06:56:20|41812.2|41792.2|41813.8|41793.8|41813.8|41793.8|41812.2|41792.2|1
1632984990000|2021-09-30 06:56:30|41812.9|41792.9|41813.8|41793.8|41813.8|41793.8|41812.9|41792.9|1
1632985000000|2021-09-30 06:56:40|||||||||1
1632985010000|2021-09-30 06:56:50|41814.7|41794.7|41818.8|41798.8|41818.8|41798.8|41814.7|41794.7|16
1632985050000|2021-09-30 06:57:30|41821.3|41801.3|41821.3|41801.3|41821.3|41801.3|41821.3|41801.3|0
1632985060000|2021-09-30 06:57:40|41822.2|41802.2|41821.3|41801.3|41823.8|41803.8|41821.3|41801.3|2
1632985070000|2021-09-30 06:57:50|||||||||1
1632985080000|2021-09-30 06:58:00|41822.2|41802.2|41827.9|41807.9|41827.9|41807.9|41822.2|41802.2|5
1632985090000|2021-09-30 06:58:10|41828.8|41808.8|41828.8|41808.8|41828.8|41808.8|41826.3|41806.3|1
1632985100000|2021-09-30 06:58:20|41829.7|41809.7|41831.3|41811.3|41831.3|41811.3|41829.7|41809.7|0
1632985110000|2021-09-30 06:58:30|41830.4|41810.4|41831.3|41811.3|41831.3|41811.3|41828.8|41808.8|1
1632985120000|2021-09-30 06:58:40|41827.9|41807.9|41826.3|41806.3|41827.9|41807.9|41826.3|41806.3|4
1632985130000|2021-09-30 06:58:50|41823.8|41803.8|41823.8|41803.8|41826.3|41806.3|41821.3|41801.3|4
1632985140000|2021-09-30 06:59:00|41826.3|41806.3|41845.4|41825.4|41845.4|41825.4|41823.8|41803.8|11
1632985150000|2021-09-30 06:59:10|41842.9|41822.9|41842.9|41822.9|41842.9|41822.9|41842.9|41822.9|3
1632985160000|2021-09-30 06:59:20|||||||||3
1632985170000|2021-09-30 06:59:30|41845.4|41825.4|41846.3|41826.3|41847|41827|41842.9|41822.9|6
1632985180000|2021-09-30 06:59:40|41838.8|41818.8|41830.4|41810.4|41838.8|41818.8|41825.4|41805.4|24
1632985190000|2021-09-30 06:59:50|41832|41812|41847.9|41827.9|41847.9|41827.9|41832|41812|17
1632985200000|2021-09-30 07:00:00|41846.3|41826.3|41843.8|41823.8|41856.3|41836.3|41841.3|41821.3|37
1632985210000|2021-09-30 07:00:10|41844.7|41824.7|41809.7|41789.7|41846.3|41826.3|41801.4|41781.4|24
1632985220000|2021-09-30 07:00:20|41810.6|41790.6|41788.8|41768.8|41810.6|41790.6|41788.8|41768.8|13
1632985230000|2021-09-30 07:00:30|41787.2|41767.2|41772.2|41752.2|41787.2|41767.2|41772.2|41752.2|12
1632985240000|2021-09-30 07:00:40|41763.1|41743.1|41740.6|41720.6|41763.1|41743.1|41738.8|41718.8|35
1632985250000|2021-09-30 07:00:50|||||||||4
1632985260000|2021-09-30 07:01:00|41742.2|41722.2|41748.8|41728.8|41751.3|41731.3|41737.2|41717.2|15
1632985270000|2021-09-30 07:01:10|41752.2|41732.2|41771.3|41751.3|41771.3|41751.3|41752.2|41732.2|8
1632985280000|2021-09-30 07:01:20|41769.7|41749.7|41769.7|41749.7|41769.7|41749.7|41769.7|41749.7|2
1632985290000|2021-09-30 07:01:30|41772.9|41752.9|41787.9|41767.9|41787.9|41767.9|41772.9|41752.9|9
1632985300000|2021-09-30 07:01:40|41788.8|41768.8|41801.3|41781.3|41801.3|41781.3|41788.8|41768.8|1
1632985310000|2021-09-30 07:01:50|41799.7|41779.7|41813.1|41793.1|41813.1|41793.1|41799.7|41779.7|1
1632985320000|2021-09-30 07:02:00|41811.4|41791.4|41825.4|41805.4|41825.4|41805.4|41810.6|41790.6|9
1632985330000|2021-09-30 07:02:10|41826.3|41806.3|41818.8|41798.8|41826.3|41806.3|41807.9|41787.9|11
1632985350000|2021-09-30 07:02:30|41813.8|41793.8|41810.6|41790.6|41813.8|41793.8|41810.6|41790.6|1
1632985360000|2021-09-30 07:02:40|41809.7|41789.7|41809.7|41789.7|41809.7|41789.7|41809.7|41789.7|1
1632985370000|2021-09-30 07:02:50|41807.2|41787.2|41809.7|41789.7|41809.7|41789.7|41807.2|41787.2|1
1632985380000|2021-09-30 07:03:00|41808.8|41788.8|41802.2|41782.2|41809.7|41789.7|41802.2|41782.2|4
1632985390000|2021-09-30 07:03:10|41803.8|41783.8|41812.2|41792.2|41812.2|41792.2|41803.8|41783.8|2
1632985410000|2021-09-30 07:03:30|41809.7|41789.7|41806.3|41786.3|41809.7|41789.7|41806.3|41786.3|1
1632985420000|2021-09-30 07:03:40|41803.8|41783.8|41796.3|41776.3|41803.8|41783.8|41796.3|41776.3|2
1632985430000|2021-09-30 07:03:50|41794.7|41774.7|41793.8|41773.8|41796.3|41776.3|41793.8|41773.8|0
1632985440000|2021-09-30 07:04:00|41790.4|41770.4|41788.8|41768.8|41790.4|41770.4|41788.8|41768.8|6
1632985450000|2021-09-30 07:04:10|41787.9|41767.9|41776.3|41756.3|41787.9|41767.9|41776.3|41756.3|10
1632985460000|2021-09-30 07:04:20|41773.8|41753.8|41773.8|41753.8|41773.8|41753.8|41773.8|41753.8|0
1632985470000|2021-09-30 07:04:30|41771.3|41751.3|41769.7|41749.7|41771.3|41751.3|41769.7|41749.7|0
1632985480000|2021-09-30 07:04:40|41768.8|41748.8|41769.7|41749.7|41769.7|41749.7|41768.8|41748.8|1
1632985490000|2021-09-30 07:04:50|41770.5|41750.5|41769.7|41749.7|41770.5|41750.5|41769.7|41749.7|0
1632985500000|2021-09-30 07:05:00|41770.5|41750.5|41782.2|41762.2|41782.2|41762.2|41770.5|41750.5|2
1632985510000|2021-09-30 07:05:10|41783|41763|41782.2|41762.2|41783|41763|41782.2|41762.2|2
1632985520000|2021-09-30 07:05:20|41783|41763|41776.3|41756.3|41783|41763|41776.3|41756.3|2
1632985530000|2021-09-30 07:05:30|41773.8|41753.8|41764.7|41744.7|41773.8|41753.8|41764.7|41744.7|3
1632985540000|2021-09-30 07:05:40|41763.8|41743.8|41762.2|41742.2|41763.8|41743.8|41762.2|41742.2|0
1632985550000|2021-09-30 07:05:50|41752.2|41732.2|41743.8|41723.8|41752.2|41732.2|41743.8|41723.8|15
1632985560000|2021-09-30 07:06:00|41745.4|41725.4|41745.4|41725.4|41745.4|41725.4|41745.4|41725.4|1
1632985570000|2021-09-30 07:06:10|41731.3|41711.3|41733.8|41713.8|41733.8|41713.8|41731.3|41711.3|5
1632985580000|2021-09-30 07:06:20|41734.7|41714.7|41729.7|41709.7|41734.7|41714.7|41729.7|41709.7|5
1632985590000|2021-09-30 07:06:30|41730.5|41710.5|41734.7|41714.7|41734.7|41714.7|41729.7|41709.7|2
1632985600000|2021-09-30 07:06:40|41737.2|41717.2|41738.8|41718.8|41738.8|41718.8|41737.2|41717.2|1
1632985610000|2021-09-30 07:06:50|41741.3|41721.3|41736.3|41716.3|41741.3|41721.3|41734.7|41714.7|6
1632985620000|2021-09-30 07:07:00|41734.7|41714.7|41743.8|41723.8|41743.8|41723.8|41734.7|41714.7|5
1632985630000|2021-09-30 07:07:10|41746.3|41726.3|41746.3|41726.3|41746.3|41726.3|41746.3|41726.3|2
1632985640000|2021-09-30 07:07:20|41747.2|41727.2|41741.4|41721.4|41747.2|41727.2|41741.4|41721.4|15
1632985650000|2021-09-30 07:07:30|||||||||3
1632985660000|2021-09-30 07:07:40|41735.5|41715.5|41704.7|41684.7|41735.5|41715.5|41704.7|41684.7|62
1632985670000|2021-09-30 07:07:50|41701.4|41681.4|41684.7|41664.7|41702.2|41682.2|41684.7|41664.7|61
1632985680000|2021-09-30 07:08:00|41683|41663|41689.7|41669.7|41689.7|41669.7|41683|41663|11
1632985690000|2021-09-30 07:08:10|41690.5|41670.5|41687.2|41667.2|41690.5|41670.5|41687.2|41667.2|4
1632985700000|2021-09-30 07:08:20|41689.7|41669.7|41649.7|41629.7|41689.7|41669.7|41614.7|41594.7|29
1632985710000|2021-09-30 07:08:30|41648.8|41628.8|41649.7|41629.7|41652.2|41632.2|41648.8|41628.8|9
1632985720000|2021-09-30 07:08:40|41651.3|41631.3|41641.4|41621.4|41651.3|41631.3|41641.4|41621.4|16
1632985730000|2021-09-30 07:08:50|41638.9|41618.9|41619.7|41599.7|41638.9|41618.9|41619.7|41599.7|2
1632985740000|2021-09-30 07:09:00|41616.4|41596.4|41617.2|41597.2|41617.2|41597.2|41607.2|41587.2|16
1632985750000|2021-09-30 07:09:10|41615.5|41595.5|41589.7|41569.7|41616.3|41596.3|41589.7|41569.7|14
1632985760000|2021-09-30 07:09:20|41592.9|41572.9|41602.3|41582.3|41609.7|41589.7|41592.9|41572.9|19
1632985770000|2021-09-30 07:09:30|41601.4|41581.4|41589.7|41569.7|41601.4|41581.4|41588.8|41568.8|15
1632985780000|2021-09-30 07:09:40|41591.3|41571.3|41619.7|41599.7|41619.7|41599.7|41591.3|41571.3|10
1632985790000|2021-09-30 07:09:50|41621.3|41601.3|41626.3|41606.3|41626.3|41606.3|41621.3|41601.3|6
1632985800000|2021-09-30 07:10:00|41622.2|41602.2|41628.8|41608.8|41630.5|41610.5|41622.2|41602.2|20
1632985810000|2021-09-30 07:10:10|41631.3|41611.3|41628.8|41608.8|41631.3|41611.3|41622|41602|6
1632985820000|2021-09-30 07:10:20|41633.8|41613.8|41609.5|41589.5|41636.3|41616.3|41607.9|41587.9|12
1632985830000|2021-09-30 07:10:30|41604.7|41584.7|41598|41578|41607.9|41587.9|41598|41578|19
1632985840000|2021-09-30 07:10:40|41596.3|41576.3|41583.8|41563.8|41596.3|41576.3|41582.2|41562.2|5
1632985850000|2021-09-30 07:10:50|41580.5|41560.5|41574.7|41554.7|41580.5|41560.5|41574.7|41554.7|11
1632985860000|2021-09-30 07:11:00|41569.7|41549.7|41582.2|41562.2|41582.2|41562.2|41563|41543|14
1632985870000|2021-09-30 07:11:10|41580.5|41560.5|41574.7|41554.7|41580.5|41560.5|41574.7|41554.7|6
1632985880000|2021-09-30 07:11:20|41572.2|41552.2|41577.2|41557.2|41577.2|41557.2|41572.2|41552.2|4
1632985890000|2021-09-30 07:11:30|41579.7|41559.7|41579.7|41559.7|41579.7|41559.7|41578|41558|10
1632985900000|2021-09-30 07:11:40|41576.4|41556.4|41576.3|41556.3|41579.7|41559.7|41576.3|41556.3|6
1632985910000|2021-09-30 07:11:50|41573.8|41553.8|41528|41508|41573.8|41553.8|41528|41508|25
1632985920000|2021-09-30 07:12:00|41525.5|41505.5|41543.8|41523.8|41543.8|41523.8|41523|41503|18
1632985930000|2021-09-30 07:12:10|41545.4|41525.4|41516.4|41496.4|41546.3|41526.3|41516.4|41496.4|33
1632985940000|2021-09-30 07:12:20|41518|41498|41527.2|41507.2|41527.2|41507.2|41518|41498|13
1632985950000|2021-09-30 07:12:30|41529.7|41509.7|41539.8|41519.8|41539.8|41519.8|41529.7|41509.7|21
1632985960000|2021-09-30 07:12:40|41549.7|41529.7|41561.3|41541.3|41561.3|41541.3|41549.7|41529.7|14
1632985970000|2021-09-30 07:12:50|41559.7|41539.7|41570.4|41550.4|41570.4|41550.4|41559.7|41539.7|7
1632985980000|2021-09-30 07:13:00|41572.2|41552.2|41572.2|41552.2|41572.2|41552.2|41569.7|41549.7|19
1632985990000|2021-09-30 07:13:10|41574.7|41554.7|41579.7|41559.7|41579.7|41559.7|41574.7|41554.7|6
1632986000000|2021-09-30 07:13:20|41582.2|41562.2|41584.7|41564.7|41584.7|41564.7|41579.7|41559.7|5
1632986010000|2021-09-30 07:13:30|41583|41563|41584.7|41564.7|41584.7|41564.7|41582.2|41562.2|6
1632986020000|2021-09-30 07:13:40|41587.2|41567.2|41593.8|41573.8|41593.8|41573.8|41587.2|41567.2|7
1632986030000|2021-09-30 07:13:50|41594.7|41574.7|41599.7|41579.7|41599.7|41579.7|41594.7|41574.7|3
1632986040000|2021-09-30 07:14:00|41597.2|41577.2|41588|41568|41599.7|41579.7|41585.5|41565.5|11
1632986050000|2021-09-30 07:14:10|41587.2|41567.2|41574.7|41554.7|41587.2|41567.2|41573|41553|5
1632986060000|2021-09-30 07:14:20|41576.3|41556.3|41580.5|41560.5|41583|41563|41576.3|41556.3|1
1632986070000|2021-09-30 07:14:30|41582.2|41562.2|41584.7|41564.7|41584.7|41564.7|41579.7|41559.7|1
1632986080000|2021-09-30 07:14:40|41564.7|41544.7|41564.7|41544.7|41564.7|41544.7|41564.7|41544.7|10
1632986090000|2021-09-30 07:14:50|41565.5|41545.5|41565.5|41545.5|41565.5|41545.5|41565.5|41545.5|2
1632986100000|2021-09-30 07:15:00|41564.7|41544.7|41569.7|41549.7|41569.7|41549.7|41564.7|41544.7|9
1632986110000|2021-09-30 07:15:10|41568|41548|41569.7|41549.7|41569.7|41549.7|41567.2|41547.2|4
1632986120000|2021-09-30 07:15:20|41571.3|41551.3|41583|41563|41586.3|41566.3|41571.3|41551.3|4
1632986130000|2021-09-30 07:15:30|41582.2|41562.2|41596.3|41576.3|41596.3|41576.3|41580.5|41560.5|8
1632986140000|2021-09-30 07:15:40|41599.7|41579.7|41601.3|41581.3|41601.3|41581.3|41599.7|41579.7|1
1632986150000|2021-09-30 07:15:50|41602.2|41582.2|41609.7|41589.7|41614.7|41594.7|41602.2|41582.2|6
1632986160000|2021-09-30 07:16:00|||||||||2
1632986170000|2021-09-30 07:16:10|41611.3|41591.3|41614.7|41594.7|41614.7|41594.7|41611.3|41591.3|10
1632986180000|2021-09-30 07:16:20|41616.3|41596.3|41615.5|41595.5|41618|41598|41614.7|41594.7|2
1632986190000|2021-09-30 07:16:30|41617.2|41597.2|41617.2|41597.2|41617.2|41597.2|41617.2|41597.2|1
1632986200000|2021-09-30 07:16:40|41619.7|41599.7|41624.7|41604.7|41624.7|41604.7|41619.7|41599.7|8
1632986210000|2021-09-30 07:16:50|41625.5|41605.5|41619.7|41599.7|41627.2|41607.2|41619.7|41599.7|12
1632986220000|2021-09-30 07:17:00|41615.4|41595.4|41627.2|41607.2|41627.2|41607.2|41615.4|41595.4|14
1632986230000|2021-09-30 07:17:10|41628.8|41608.8|41629.7|41609.7|41629.7|41609.7|41628.8|41608.8|7
1632986240000|2021-09-30 07:17:20|41628.8|41608.8|41635.5|41615.5|41635.5|41615.5|41628|41608|21
1632986250000|2021-09-30 07:17:30|41637.2|41617.2|41639.7|41619.7|41639.7|41619.7|41637.2|41617.2|1
1632986260000|2021-09-30 07:17:40|41641.3|41621.3|41661.3|41641.3|41662|41642|41641.3|41621.3|23
1632986270000|2021-09-30 07:17:50|41663.8|41643.8|41659.7|41639.7|41664.7|41644.7|41659.7|41639.7|3
1632986280000|2021-09-30 07:18:00|41658.8|41638.8|41656.4|41636.4|41658.8|41638.8|41656.4|41636.4|6
1632986290000|2021-09-30 07:18:10|41654.7|41634.7|41653|41633|41657.2|41637.2|41653|41633|2
1632986300000|2021-09-30 07:18:20|41654.7|41634.7|41654.7|41634.7|41654.7|41634.7|41654.7|41634.7|1
1632986310000|2021-09-30 07:18:30|41662.9|41642.9|41669.7|41649.7|41669.7|41649.7|41662.9|41642.9|9
1632986320000|2021-09-30 07:18:40|41670.5|41650.5|41674.7|41654.7|41674.7|41654.7|41669.7|41649.7|3
1632986330000|2021-09-30 07:18:50|41677.2|41657.2|41679.7|41659.7|41679.7|41659.7|41677.2|41657.2|3
1632986340000|2021-09-30 07:19:00|41682.9|41662.9|41689.7|41669.7|41694.7|41674.7|41681.3|41661.3|11
1632986350000|2021-09-30 07:19:10|41687.2|41667.2|41687.2|41667.2|41687.2|41667.2|41684.7|41664.7|0
1632986360000|2021-09-30 07:19:20|41686.3|41666.3|41689.7|41669.7|41689.7|41669.7|41684.7|41664.7|2
1632986370000|2021-09-30 07:19:30|41688|41668|41687.2|41667.2|41688|41668|41687.2|41667.2|0
1632986390000|2021-09-30 07:19:50|41688.8|41668.8|41684.7|41664.7|41688.8|41668.8|41684.7|41664.7|4
1632986400000|2021-09-30 07:20:00|41681.4|41661.4|41684.7|41664.7|41684.7|41664.7|41681.3|41661.3|22
1632986410000|2021-09-30 07:20:10|41687.2|41667.2|41679.7|41659.7|41687.2|41667.2|41679.7|41659.7|3
1632986420000|2021-09-30 07:20:20|41678|41658|41674.7|41654.7|41679.7|41659.7|41674.7|41654.7|6
1632986430000|2021-09-30 07:20:30|41677.2|41657.2|41674.7|41654.7|41679.7|41659.7|41674.7|41654.7|2
1632986440000|2021-09-30 07:20:40|41675.5|41655.5|41662.2|41642.2|41677.2|41657.2|41662.2|41642.2|4
1632986450000|2021-09-30 07:20:50|||||||||1
1632986460000|2021-09-30 07:21:00|41658.9|41638.9|41658.8|41638.8|41658.9|41638.9|41655.5|41635.5|8
1632986480000|2021-09-30 07:21:20|41659.7|41639.7|41664.7|41644.7|41664.7|41644.7|41659.7|41639.7|3
1632986490000|2021-09-30 07:21:30|41662.2|41642.2|41664.7|41644.7|41664.7|41644.7|41662.2|41642.2|1
1632986500000|2021-09-30 07:21:40|||||||||1
1632986510000|2021-09-30 07:21:50|41665.5|41645.5|41674.7|41654.7|41674.7|41654.7|41665.5|41645.5|3
1632986520000|2021-09-30 07:22:00|41676.3|41656.3|41684.7|41664.7|41684.7|41664.7|41676.3|41656.3|1
1632986530000|2021-09-30 07:22:10|41683|41663|41683|41663|41683|41663|41683|41663|4
1632986550000|2021-09-30 07:22:30|41682.1|41662.1|41682.1|41662.1|41682.1|41662.1|41682.1|41662.1|1
1632986560000|2021-09-30 07:22:40|41684.6|41664.6|41687.1|41667.1|41689.6|41669.6|41684.6|41664.6|4
1632986570000|2021-09-30 07:22:50|41688.8|41668.8|41694.6|41674.6|41694.6|41674.6|41688|41668|2
1632986580000|2021-09-30 07:23:00|41696.3|41676.3|41699.6|41679.6|41699.6|41679.6|41696.3|41676.3|6
1632986590000|2021-09-30 07:23:10|41698|41678|41718.8|41698.8|41718.8|41698.8|41697.1|41677.1|8
1632986600000|2021-09-30 07:23:20|41721.3|41701.3|41722.1|41702.1|41724.5|41704.5|41719.6|41699.6|10
1632986610000|2021-09-30 07:23:30|41724.6|41704.6|41733.9|41713.9|41739.6|41719.6|41724.6|41704.6|17
1632986620000|2021-09-30 07:23:40|41728|41708|41765.5|41745.5|41768|41748|41728|41708|18
1632986630000|2021-09-30 07:23:50|41769.6|41749.6|41744.6|41724.6|41774.6|41754.6|41744.6|41724.6|24
1632986640000|2021-09-30 07:24:00|41747.1|41727.1|41752.1|41732.1|41754.6|41734.6|41747.1|41727.1|24
1632986650000|2021-09-30 07:24:10|41749.6|41729.6|41744.6|41724.6|41749.6|41729.6|41743|41723|5
1632986660000|2021-09-30 07:24:20|41748.8|41728.8|41748.8|41728.8|41750.4|41730.4|41748.8|41728.8|7
1632986670000|2021-09-30 07:24:30|41749.6|41729.6|41749.6|41729.6|41752.1|41732.1|41749.6|41729.6|1
1632986690000|2021-09-30 07:24:50|41747.1|41727.1|41744.6|41724.6|41747.1|41727.1|41744.6|41724.6|3
1632986700000|2021-09-30 07:25:00|41747.1|41727.1|41766.3|41746.3|41767.1|41747.1|41747.1|41727.1|10
1632986710000|2021-09-30 07:25:10|41767.1|41747.1|41762.1|41742.1|41767.1|41747.1|41762.1|41742.1|4
1632986720000|2021-09-30 07:25:20|41764.6|41744.6|41764.6|41744.6|41764.6|41744.6|41764.6|41744.6|0
1632986730000|2021-09-30 07:25:30|41763|41743|41749.6|41729.6|41763|41743|41743|41723|11
1632986740000|2021-09-30 07:25:40|||||||||1
1632986770000|2021-09-30 07:26:10|||||||||3
1632986780000|2021-09-30 07:26:20|41747.9|41727.9|41727.1|41707.1|41747.9|41727.9|41727.1|41707.1|7
1632986790000|2021-09-30 07:26:30|41729.6|41709.6|41739.6|41719.6|41739.6|41719.6|41729.6|41709.6|3
1632986800000|2021-09-30 07:26:40|41738|41718|41743.8|41723.8|41743.8|41723.8|41737.1|41717.1|6
1632986820000|2021-09-30 07:27:00|41740.5|41720.5|41742.1|41722.1|41742.1|41722.1|41739.6|41719.6|2
1632986830000|2021-09-30 07:27:10|41743.8|41723.8|41752.1|41732.1|41753.8|41733.8|41743.8|41723.8|6
1632986840000|2021-09-30 07:27:20|41754.6|41734.6|41754.6|41734.6|41754.6|41734.6|41754.6|41734.6|3
1632986850000|2021-09-30 07:27:30|41759.6|41739.6|41752.1|41732.1|41759.6|41739.6|41752.1|41732.1|8
1632986880000|2021-09-30 07:28:00|||||||||1
1632986910000|2021-09-30 07:28:30|41753|41733|41753|41733|41753|41733|41753|41733|0
1632986920000|2021-09-30 07:28:40|41754.6|41734.6|41760.5|41740.5|41760.5|41740.5|41754.6|41734.6|3
1632986930000|2021-09-30 07:28:50|41763|41743|41765.5|41745.5|41765.5|41745.5|41763|41743|2
1632986940000|2021-09-30 07:29:00|41766.4|41746.4|41767.1|41747.1|41770.5|41750.5|41766.4|41746.4|8
1632986950000|2021-09-30 07:29:10|41764.6|41744.6|41759.6|41739.6|41764.6|41744.6|41759.6|41739.6|2
1632986960000|2021-09-30 07:29:20|41756.3|41736.3|41754.6|41734.6|41756.3|41736.3|41754.6|41734.6|0
1632986970000|2021-09-30 07:29:30|41753.8|41733.8|41754.6|41734.6|41754.6|41734.6|41752.1|41732.1|2
1632986980000|2021-09-30 07:29:40|41752.1|41732.1|41743.8|41723.8|41752.1|41732.1|41743.8|41723.8|7
1632986990000|2021-09-30 07:29:50|41744.6|41724.6|41739.6|41719.6|41744.6|41724.6|41739.6|41719.6|3
1632987000000|2021-09-30 07:30:00|41741.3|41721.3|41748.8|41728.8|41748.8|41728.8|41741.3|41721.3|5
1632987010000|2021-09-30 07:30:10|41746.3|41726.3|41747.1|41727.1|41747.1|41727.1|41744.6|41724.6|1
1632987020000|2021-09-30 07:30:20|41745.5|41725.5|41744.6|41724.6|41745.5|41725.5|41744.6|41724.6|0
1632987030000|2021-09-30 07:30:30|||||||||1
1632987050000|2021-09-30 07:30:50|41743|41723|41742.1|41722.1|41744.6|41724.6|41742.1|41722.1|3
1632987060000|2021-09-30 07:31:00|41746.3|41726.3|41759.6|41739.6|41759.6|41739.6|41746.3|41726.3|7
1632987070000|2021-09-30 07:31:10|41762.1|41742.1|41762.1|41742.1|41762.1|41742.1|41762.1|41742.1|1
1632987080000|2021-09-30 07:31:20|41759.6|41739.6|41759.6|41739.6|41759.6|41739.6|41759.6|41739.6|1
1632987100000|2021-09-30 07:31:40|41758|41738|41754.6|41734.6|41758|41738|41754.6|41734.6|2
1632987110000|2021-09-30 07:31:50|41752.1|41732.1|41752.1|41732.1|41752.1|41732.1|41752.1|41732.1|0
1632987120000|2021-09-30 07:32:00|41748.9|41728.9|41748|41728|41748.9|41728.9|41748|41728|1
1632987130000|2021-09-30 07:32:10|41749.6|41729.6|41754.5|41734.5|41754.5|41734.5|41749.6|41729.6|8
1632987140000|2021-09-30 07:32:20|41756.3|41736.3|41754.6|41734.6|41757.1|41737.1|41754.6|41734.6|2
1632987150000|2021-09-30 07:32:30|41757.1|41737.1|41759.6|41739.6|41759.6|41739.6|41755.5|41735.5|2
1632987160000|2021-09-30 07:32:40|41761.3|41741.3|41769.5|41749.5|41769.5|41749.5|41761.3|41741.3|7
1632987170000|2021-09-30 07:32:50|41763|41743|41759.6|41739.6|41763|41743|41757.1|41737.1|3
1632987180000|2021-09-30 07:33:00|41757.1|41737.1|41754.6|41734.6|41759.6|41739.6|41754.6|41734.6|5
1632987190000|2021-09-30 07:33:10|41749.6|41729.6|41742.1|41722.1|41749.6|41729.6|41742.1|41722.1|0
1632987200000|2021-09-30 07:33:20|41741.3|41721.3|41739.6|41719.6|41741.3|41721.3|41739.6|41719.6|1
1632987210000|2021-09-30 07:33:30|41742.9|41722.9|41744.6|41724.6|41744.6|41724.6|41742.9|41722.9|2
1632987220000|2021-09-30 07:33:40|41745.5|41725.5|41745.5|41725.5|41745.5|41725.5|41745.5|41725.5|0
1632987230000|2021-09-30 07:33:50|41744.6|41724.6|41744.6|41724.6|41744.6|41724.6|41742.1|41722.1|2
1632987240000|2021-09-30 07:34:00|||||||||3
1632987250000|2021-09-30 07:34:10|41745.5|41725.5|41746.3|41726.3|41747.1|41727.1|41744.6|41724.6|6
1632987260000|2021-09-30 07:34:20|41747.1|41727.1|41756.3|41736.3|41756.3|41736.3|41747.1|41727.1|2
1632987270000|2021-09-30 07:34:30|41757.1|41737.1|41764.6|41744.6|41767.1|41747.1|41757.1|41737.1|2
1632987280000|2021-09-30 07:34:40|41767.1|41747.1|41768|41748|41768|41748|41767.1|41747.1|0
1632987290000|2021-09-30 07:34:50|41767.1|41747.1|41757.1|41737.1|41767.1|41747.1|41757.1|41737.1|8
1632987300000|2021-09-30 07:35:00|41758.8|41738.8|41759.6|41739.6|41759.6|41739.6|41758.8|41738.8|3
1632987310000|2021-09-30 07:35:10|41758.8|41738.8|41752.1|41732.1|41758.8|41738.8|41752.1|41732.1|7
1632987320000|2021-09-30 07:35:20|41749.6|41729.6|41738.8|41718.8|41749.6|41729.6|41738.8|41718.8|1
1632987330000|2021-09-30 07:35:30|41739.6|41719.6|41742.1|41722.1|41742.1|41722.1|41739.6|41719.6|6
1632987340000|2021-09-30 07:35:40|41747.1|41727.1|41744.6|41724.6|41747.1|41727.1|41744.6|41724.6|8
1632987350000|2021-09-30 07:35:50|41746.3|41726.3|41755.5|41735.5|41755.5|41735.5|41746.3|41726.3|1
1632987360000|2021-09-30 07:36:00|41758.9|41738.9|41762.1|41742.1|41762.1|41742.1|41758.9|41738.9|2
1632987370000|2021-09-30 07:36:10|41763.8|41743.8|41765.5|41745.5|41765.5|41745.5|41762.1|41742.1|6
1632987380000|2021-09-30 07:36:20|41768.8|41748.8|41774.6|41754.6|41782.1|41762.1|41768.8|41748.8|12
1632987400000|2021-09-30 07:36:40|41776.3|41756.3|41777.1|41757.1|41777.1|41757.1|41776.3|41756.3|0
1632987410000|2021-09-30 07:36:50|41774.6|41754.6|41755.5|41735.5|41774.6|41754.6|41755.5|41735.5|6
1632987420000|2021-09-30 07:37:00|41754.6|41734.6|41754.6|41734.6|41754.6|41734.6|41754.6|41734.6|0
1632987430000|2021-09-30 07:37:10|41753|41733|41750.5|41730.5|41753|41733|41750.5|41730.5|0
1632987440000|2021-09-30 07:37:20|41749.6|41729.6|41749.6|41729.6|41749.6|41729.6|41749.6|41729.6|0
1632987450000|2021-09-30 07:37:30|41751.3|41731.3|41751.3|41731.3|41751.3|41731.3|41751.3|41731.3|1
1632987460000|2021-09-30 07:37:40|41755.4|41735.4|41753|41733|41757.1|41737.1|41753|41733|3
1632987470000|2021-09-30 07:37:50|41750.5|41730.5|41751.3|41731.3|41752.1|41732.1|41749.6|41729.6|0
1632987480000|2021-09-30 07:38:00|41752.9|41732.9|41757.1|41737.1|41757.1|41737.1|41752.9|41732.9|1
1632987500000|2021-09-30 07:38:20|||||||||1
1632987510000|2021-09-30 07:38:30|41758|41738|41759.6|41739.6|41759.6|41739.6|41758|41738|0
1632987520000|2021-09-30 07:38:40|41761.3|41741.3|41754.6|41734.6|41764.6|41744.6|41754.6|41734.6|4
1632987530000|2021-09-30 07:38:50|41750.5|41730.5|41750.5|41730.5|41750.5|41730.5|41750.5|41730.5|0
1632987540000|2021-09-30 07:39:00|41752.1|41732.1|41762.1|41742.1|41762.1|41742.1|41752.1|41732.1|4
1632987550000|2021-09-30 07:39:10|41764.6|41744.6|41761.3|41741.3|41764.6|41744.6|41761.3|41741.3|4
1632987560000|2021-09-30 07:39:20|41762.1|41742.1|41754.6|41734.6|41762.1|41742.1|41754.6|41734.6|1
1632987570000|2021-09-30 07:39:30|41750.4|41730.4|41745.4|41725.4|41750.4|41730.4|41745.4|41725.4|6
1632987580000|2021-09-30 07:39:40|41744.5|41724.5|41728.9|41708.9|41744.5|41724.5|41728.9|41708.9|5
1632987590000|2021-09-30 07:39:50|41723.9|41703.9|41718.8|41698.8|41724.6|41704.6|41717.1|41697.1|17
1632987600000|2021-09-30 07:40:00|41717.1|41697.1|41717.9|41697.9|41718.8|41698.8|41717.1|41697.1|5
1632987610000|2021-09-30 07:40:10|41713.8|41693.8|41703.7|41683.7|41713.8|41693.8|41703.7|41683.7|17
1632987620000|2021-09-30 07:40:20|41700.5|41680.5|41696.2|41676.2|41700.5|41680.5|41696.2|41676.2|3
1632987630000|2021-09-30 07:40:30|41697.9|41677.9|41698.7|41678.7|41701.2|41681.2|41696.2|41676.2|3
1632987640000|2021-09-30 07:40:40|41696.2|41676.2|41680.4|41660.4|41696.2|41676.2|41680.4|41660.4|12
1632987650000|2021-09-30 07:40:50|41681.2|41661.2|41676.2|41656.2|41683.7|41663.7|41674.6|41654.6|8
1632987660000|2021-09-30 07:41:00|41674.6|41654.6|41676.2|41656.2|41676.2|41656.2|41673.7|41653.7|0
1632987670000|2021-09-30 07:41:10|41673.7|41653.7|41668.7|41648.7|41673.7|41653.7|41668.7|41648.7|2
1632987680000|2021-09-30 07:41:20|41671.2|41651.2|41696.2|41676.2|41696.2|41676.2|41671.2|41651.2|4
1632987690000|2021-09-30 07:41:30|41694.6|41674.6|41671.2|41651.2|41694.6|41674.6|41669.6|41649.6|8
1632987710000|2021-09-30 07:41:50|41670.4|41650.4|41671.2|41651.2|41671.2|41651.2|41668.7|41648.7|5
1632987720000|2021-09-30 07:42:00|41674.6|41654.6|41674.6|41654.6|41674.6|41654.6|41674.6|41654.6|0
1632987730000|2021-09-30 07:42:10|41675.5|41655.5|41675.5|41655.5|41675.5|41655.5|41675.5|41655.5|0
1632987740000|2021-09-30 07:42:20|41679.6|41659.6|41684.6|41664.6|41684.6|41664.6|41679.6|41659.6|7
1632987750000|2021-09-30 07:42:30|41687.1|41667.1|41699.6|41679.6|41701.4|41681.4|41687.1|41667.1|5
1632987760000|2021-09-30 07:42:40|41703|41683|41704.6|41684.6|41704.6|41684.6|41703|41683|0
1632987770000|2021-09-30 07:42:50|41701.2|41681.2|41696.4|41676.4|41701.2|41681.2|41696.4|41676.4|1
1632987780000|2021-09-30 07:43:00|41695.5|41675.5|41699.6|41679.6|41699.6|41679.6|41695.5|41675.5|1
1632987790000|2021-09-30 07:43:10|41700.5|41680.5|41706.2|41686.2|41706.2|41686.2|41700.5|41680.5|4
1632987800000|2021-09-30 07:43:20|41707.1|41687.1|41707.1|41687.1|41707.1|41687.1|41707.1|41687.1|3
1632987810000|2021-09-30 07:43:30|41704.6|41684.6|41704.6|41684.6|41704.6|41684.6|41704.6|41684.6|1
1632987820000|2021-09-30 07:43:40|41706.2|41686.2|41723.7|41703.7|41723.7|41703.7|41706.2|41686.2|19
1632987830000|2021-09-30 07:43:50|41724.6|41704.6|41729.6|41709.6|41729.6|41709.6|41724.6|41704.6|7
1632987840000|2021-09-30 07:44:00|41732.1|41712.1|41734.6|41714.6|41734.6|41714.6|41728|41708|6
1632987850000|2021-09-30 07:44:10|41736.2|41716.2|41743.7|41723.7|41743.7|41723.7|41734.6|41714.6|2
1632987860000|2021-09-30 07:44:20|41746.2|41726.2|41744.6|41724.6|41746.2|41726.2|41743.7|41723.7|0
1632987870000|2021-09-30 07:44:30|41743|41723|41741.4|41721.4|41743|41723|41741.4|41721.4|1
1632987890000|2021-09-30 07:44:50|41743|41723|41744.6|41724.6|41744.6|41724.6|41740.5|41720.5|2
1632987900000|2021-09-30 07:45:00|41747.1|41727.1|41757.1|41737.1|41757.1|41737.1|41747.1|41727.1|2
1632987910000|2021-09-30 07:45:10|41759.6|41739.6|41769.6|41749.6|41771.2|41751.2|41759.6|41739.6|8
1632987920000|2021-09-30 07:45:20|41767.1|41747.1|41767.1|41747.1|41767.1|41747.1|41767.1|41747.1|2
1632987930000|2021-09-30 07:45:30|41759.6|41739.6|41757.1|41737.1|41759.6|41739.6|41757.1|41737.1|3
1632987940000|2021-09-30 07:45:40|41758|41738|41762.1|41742.1|41764.6|41744.6|41758|41738|6
1632987950000|2021-09-30 07:45:50|41765.5|41745.5|41774.6|41754.6|41774.6|41754.6|41764.6|41744.6|6
1632987960000|2021-09-30 07:46:00|41777.1|41757.1|41774.6|41754.6|41778.7|41758.7|41774.6|41754.6|3
1632987970000|2021-09-30 07:46:10|41769.6|41749.6|41769.6|41749.6|41769.6|41749.6|41769.6|41749.6|1
1632987990000|2021-09-30 07:46:30|41771.2|41751.2|41774.6|41754.6|41774.6|41754.6|41771.2|41751.2|1
1632988000000|2021-09-30 07:46:40|41777.1|41757.1|41773|41753|41777.1|41757.1|41773|41753|6
1632988010000|2021-09-30 07:46:50|41770.5|41750.5|41770.5|41750.5|41770.5|41750.5|41770.5|41750.5|2
1632988020000|2021-09-30 07:47:00|41768|41748|41767.1|41747.1|41769.6|41749.6|41767.1|41747.1|3
1632988030000|2021-09-30 07:47:10|41769.6|41749.6|41776.2|41756.2|41776.2|41756.2|41769.6|41749.6|4
1632988040000|2021-09-30 07:47:20|41777.9|41757.9|41779.6|41759.6|41779.6|41759.6|41777.9|41757.9|0
1632988050000|2021-09-30 07:47:30|41777.9|41757.9|41775.4|41755.4|41778.7|41758.7|41775.4|41755.4|1
1632988060000|2021-09-30 07:47:40|41776.2|41756.2|41789.5|41769.5|41789.5|41769.5|41776.2|41756.2|8
1632988070000|2021-09-30 07:47:50|41787.9|41767.9|41788.7|41768.7|41788.7|41768.7|41787.9|41767.9|1
1632988080000|2021-09-30 07:48:00|41790.4|41770.4|41798.7|41778.7|41798.7|41778.7|41790.4|41770.4|6
1632988090000|2021-09-30 07:48:10|41800.4|41780.4|41802.9|41782.9|41802.9|41782.9|41800.4|41780.4|7
1632988100000|2021-09-30 07:48:20|41803.7|41783.7|41803.7|41783.7|41803.7|41783.7|41803.7|41783.7|0
1632988110000|2021-09-30 07:48:30|41798.7|41778.7|41798.7|41778.7|41798.7|41778.7|41798.7|41778.7|4
1632988120000|2021-09-30 07:48:40|41795.4|41775.4|41793.7|41773.7|41795.4|41775.4|41793.7|41773.7|0
1632988130000|2021-09-30 07:48:50|||||||||2
1632988140000|2021-09-30 07:49:00|41796.2|41776.2|41796.2|41776.2|41796.2|41776.2|41796.2|41776.2|2
1632988150000|2021-09-30 07:49:10|41801.2|41781.2|41807|41787|41807|41787|41801.2|41781.2|2
1632988160000|2021-09-30 07:49:20|41807.9|41787.9|41803.7|41783.7|41817.1|41797.1|41803.7|41783.7|10
1632988170000|2021-09-30 07:49:30|41801.2|41781.2|41796.2|41776.2|41801.2|41781.2|41796.2|41776.2|4
1632988180000|2021-09-30 07:49:40|41793.7|41773.7|41793.7|41773.7|41793.7|41773.7|41793.7|41773.7|2
1632988190000|2021-09-30 07:49:50|41792.1|41772.1|41783.7|41763.7|41792.1|41772.1|41783.7|41763.7|0
1632988200000|2021-09-30 07:50:00|||||||||1
1632988230000|2021-09-30 07:50:30|41782.1|41762.1|41785.4|41765.4|41785.4|41765.4|41762.1|41742.1|12
1632988240000|2021-09-30 07:50:40|41787.9|41767.9|41787.9|41767.9|41787.9|41767.9|41787.9|41767.9|1
1632988260000|2021-09-30 07:51:00|41789.5|41769.5|41793.7|41773.7|41793.7|41773.7|41789.5|41769.5|4
1632988280000|2021-09-30 07:51:20|41798.7|41778.7|41798.7|41778.7|41798.7|41778.7|41798.7|41778.7|2
1632988300000|2021-09-30 07:51:40|41801.2|41781.2|41797.1|41777.1|41806.2|41786.2|41797.1|41777.1|3
1632988310000|2021-09-30 07:51:50|41790.5|41770.5|41794.5|41774.5|41794.5|41774.5|41788|41768|7
1632988320000|2021-09-30 07:52:00|41793.7|41773.7|41796.2|41776.2|41796.2|41776.2|41793.7|41773.7|3
1632988330000|2021-09-30 07:52:10|41794.6|41774.6|41796.2|41776.2|41796.2|41776.2|41793.7|41773.7|0
1632988340000|2021-09-30 07:52:20|41793.7|41773.7|41796.2|41776.2|41796.2|41776.2|41793.7|41773.7|0
1632988350000|2021-09-30 07:52:30|41797.1|41777.1|41793.7|41773.7|41798.7|41778.7|41793.7|41773.7|2
1632988370000|2021-09-30 07:52:50|41798.7|41778.7|41793.7|41773.7|41798.7|41778.7|41793.7|41773.7|0
1632988380000|2021-09-30 07:53:00|||||||||3
1632988390000|2021-09-30 07:53:10|41788.7|41768.7|41788.7|41768.7|41788.7|41768.7|41788.7|41768.7|5
1632988400000|2021-09-30 07:53:20|||||||||1
1632988420000|2021-09-30 07:53:40|41793.7|41773.7|41796.2|41776.2|41796.2|41776.2|41793.7|41773.7|5
1632988430000|2021-09-30 07:53:50|41794.6|41774.6|41793.7|41773.7|41794.6|41774.6|41793.7|41773.7|3
1632988440000|2021-09-30 07:54:00|41792.1|41772.1|41791.2|41771.2|41792.1|41772.1|41791.2|41771.2|0
1632988450000|2021-09-30 07:54:10|41790.4|41770.4|41790.4|41770.4|41790.4|41770.4|41790.4|41770.4|0
1632988470000|2021-09-30 07:54:30|41786.2|41766.2|41788.7|41768.7|41788.7|41768.7|41783.7|41763.7|5
1632988500000|2021-09-30 07:55:00|||||||||1
1632988510000|2021-09-30 07:55:10|41786.2|41766.2|41788.7|41768.7|41788.7|41768.7|41786.2|41766.2|2
1632988520000|2021-09-30 07:55:20|41790.4|41770.4|41791.2|41771.2|41791.2|41771.2|41790.4|41770.4|2
1632988530000|2021-09-30 07:55:30|41789.6|41769.6|41788.7|41768.7|41789.6|41769.6|41788.7|41768.7|2
1632988540000|2021-09-30 07:55:40|41787.9|41767.9|41788.7|41768.7|41791.2|41771.2|41787.9|41767.9|1
1632988550000|2021-09-30 07:55:50|41791.2|41771.2|41788.7|41768.7|41791.2|41771.2|41788.7|41768.7|0
1632988560000|2021-09-30 07:56:00|41789.6|41769.6|41791.2|41771.2|41791.2|41771.2|41788.7|41768.7|6
1632988570000|2021-09-30 07:56:10|41788.7|41768.7|41786.2|41766.2|41788.7|41768.7|41786.2|41766.2|2
1632988580000|2021-09-30 07:56:20|41778|41758|41778|41758|41778|41758|41778|41758|3
1632988590000|2021-09-30 07:56:30|41778.7|41758.7|41770.4|41750.4|41778.7|41758.7|41770.4|41750.4|3
1632988600000|2021-09-30 07:56:40|41768.6|41748.6|41763.7|41743.7|41768.6|41748.6|41762.1|41742.1|4
1632988610000|2021-09-30 07:56:50|41765.5|41745.5|41768.7|41748.7|41768.7|41748.7|41765.5|41745.5|0
1632988640000|2021-09-30 07:57:20|41766.2|41746.2|41779.6|41759.6|41779.6|41759.6|41766.2|41746.2|5
1632988670000|2021-09-30 07:57:50|41782.1|41762.1|41786.2|41766.2|41786.2|41766.2|41782.1|41762.1|1
1632988680000|2021-09-30 07:58:00|41791.2|41771.2|41795.3|41775.3|41795.3|41775.3|41791.2|41771.2|5
1632988690000|2021-09-30 07:58:10|41793.7|41773.7|41793.7|41773.7|41796.2|41776.2|41793.7|41773.7|1
1632988700000|2021-09-30 07:58:20|41796.2|41776.2|41793.7|41773.7|41798.7|41778.7|41793.7|41773.7|0
1632988710000|2021-09-30 07:58:30|41795.3|41775.3|41793.7|41773.7|41795.3|41775.3|41793.7|41773.7|0
1632988720000|2021-09-30 07:58:40|41796.2|41776.2|41796.2|41776.2|41796.2|41776.2|41796.2|41776.2|0
1632988730000|2021-09-30 07:58:50|41797.8|41777.8|41798.7|41778.7|41798.7|41778.7|41797.8|41777.8|5
1632988740000|2021-09-30 07:59:00|41796.2|41776.2|41791.2|41771.2|41796.2|41776.2|41791.2|41771.2|4
1632988750000|2021-09-30 07:59:10|41790.3|41770.3|41788.7|41768.7|41790.3|41770.3|41788.7|41768.7|2
1632988760000|2021-09-30 07:59:20|41790.5|41770.5|41793.7|41773.7|41793.7|41773.7|41790.5|41770.5|1
1632988770000|2021-09-30 07:59:30|41792.1|41772.1|41791.2|41771.2|41792.8|41772.8|41788.7|41768.7|2
1632988780000|2021-09-30 07:59:40|41788.7|41768.7|41788.7|41768.7|41788.7|41768.7|41788.7|41768.7|0
1632988790000|2021-09-30 07:59:50|41790.3|41770.3|41793.7|41773.7|41793.7|41773.7|41790.3|41770.3|3
1632988800000|2021-09-30 08:00:00|41796.2|41776.2|41796.2|41776.2|41796.2|41776.2|41796.2|41776.2|0
1632988810000|2021-09-30 08:00:10|41801.2|41781.2|41799.6|41779.6|41801.2|41781.2|41799.6|41779.6|5
1632988830000|2021-09-30 08:00:30|41798.7|41778.7|41798.7|41778.7|41798.7|41778.7|41796.2|41776.2|1
1632988840000|2021-09-30 08:00:40|41796.2|41776.2|41798.7|41778.7|41798.7|41778.7|41796.2|41776.2|0
1632988860000|2021-09-30 08:01:00|41794.6|41774.6|41788.7|41768.7|41794.6|41774.6|41788.7|41768.7|6
1632988870000|2021-09-30 08:01:10|41791.2|41771.2|41791.2|41771.2|41793.7|41773.7|41791.2|41771.2|8
1632988880000|2021-09-30 08:01:20|41792.1|41772.1|41791.2|41771.2|41793.7|41773.7|41791.2|41771.2|0
1632988890000|2021-09-30 08:01:30|41793.7|41773.7|41786.2|41766.2|41793.7|41773.7|41783.7|41763.7|5
1632988920000|2021-09-30 08:02:00|41787.1|41767.1|41792.8|41772.8|41792.8|41772.8|41787.1|41767.1|3
1632988930000|2021-09-30 08:02:10|41791.2|41771.2|41791.2|41771.2|41791.2|41771.2|41791.2|41771.2|2
1632988940000|2021-09-30 08:02:20|41793.7|41773.7|41793.7|41773.7|41793.7|41773.7|41793.7|41773.7|7
1632988950000|2021-09-30 08:02:30|41795.3|41775.3|41796.2|41776.2|41796.2|41776.2|41795.3|41775.3|4
1632988960000|2021-09-30 08:02:40|41800.3|41780.3|41808.7|41788.7|41808.7|41788.7|41800.3|41780.3|2
1632988970000|2021-09-30 08:02:50|||||||||2
1632988980000|2021-09-30 08:03:00|41810.3|41790.3|41808.7|41788.7|41811.2|41791.2|41806.2|41786.2|6
1632988990000|2021-09-30 08:03:10|41806.2|41786.2|41808.7|41788.7|41808.7|41788.7|41803.7|41783.7|3
1632989000000|2021-09-30 08:03:20|41807.1|41787.1|41803.7|41783.7|41807.1|41787.1|41803.7|41783.7|0
1632989010000|2021-09-30 08:03:30|||||||||3
1632989020000|2021-09-30 08:03:40|41806.2|41786.2|41803.7|41783.7|41806.2|41786.2|41803.7|41783.7|0
1632989030000|2021-09-30 08:03:50|41805.3|41785.3|41808.7|41788.7|41808.7|41788.7|41805.3|41785.3|4
1632989040000|2021-09-30 08:04:00|||||||||1
1632989050000|2021-09-30 08:04:10|41820.3|41800.3|41816.2|41796.2|41820.3|41800.3|41816.2|41796.2|6
1632989060000|2021-09-30 08:04:20|41815.3|41795.3|41815.3|41795.3|41815.3|41795.3|41815.3|41795.3|0
1632989070000|2021-09-30 08:04:30|41816.2|41796.2|41818.7|41798.7|41821.2|41801.2|41816.2|41796.2|5
1632989080000|2021-09-30 08:04:40|41816.2|41796.2|41816.2|41796.2|41816.2|41796.2|41816.2|41796.2|0
1632989100000|2021-09-30 08:05:00|||||||||1
1632989110000|2021-09-30 08:05:10|41818.7|41798.7|41818.7|41798.7|41819.6|41799.6|41818.7|41798.7|8
1632989120000|2021-09-30 08:05:20|41821.2|41801.2|41820.3|41800.3|41821.2|41801.2|41820.3|41800.3|7
1632989130000|2021-09-30 08:05:30|41818.7|41798.7|41817.1|41797.1|41818.7|41798.7|41817.1|41797.1|0
1632989140000|2021-09-30 08:05:40|||||||||2
1632989150000|2021-09-30 08:05:50|41818.7|41798.7|41816.2|41796.2|41818.7|41798.7|41816.2|41796.2|3
1632989160000|2021-09-30 08:06:00|41817.1|41797.1|41818.7|41798.7|41818.7|41798.7|41817.1|41797.1|1
1632989180000|2021-09-30 08:06:20|41817.8|41797.8|41811.2|41791.2|41817.8|41797.8|41808.7|41788.7|10
1632989190000|2021-09-30 08:06:30|41809.6|41789.6|41806.2|41786.2|41809.6|41789.6|41806.2|41786.2|1
1632989200000|2021-09-30 08:06:40|41802.8|41782.8|41801.2|41781.2|41803.7|41783.7|41801.2|41781.2|0
1632989210000|2021-09-30 08:06:50|41802.8|41782.8|41803.7|41783.7|41803.7|41783.7|41802.8|41782.8|1
1632989220000|2021-09-30 08:07:00|41808.7|41788.7|41806.2|41786.2|41808.7|41788.7|41803.7|41783.7|1
1632989230000|2021-09-30 08:07:10|41808.7|41788.7|41808.7|41788.7|41808.7|41788.7|41808.7|41788.7|1
1632989240000|2021-09-30 08:07:20|41805.5|41785.5|41803.7|41783.7|41805.5|41785.5|41803.7|41783.7|0
1632989270000|2021-09-30 08:07:50|41805.3|41785.3|41805.5|41785.5|41808.7|41788.7|41805.3|41785.3|0
1632989280000|2021-09-30 08:08:00|41803.7|41783.7|41803.7|41783.7|41808.7|41788.7|41803.7|41783.7|0
1632989290000|2021-09-30 08:08:10|41804.6|41784.6|41808.7|41788.7|41808.7|41788.7|41804.6|41784.6|1
1632989300000|2021-09-30 08:08:20|41806.2|41786.2|41806.2|41786.2|41806.2|41786.2|41806.2|41786.2|4
1632989310000|2021-09-30 08:08:30|41803.7|41783.7|41803.7|41783.7|41803.7|41783.7|41803.7|41783.7|0
1632989320000|2021-09-30 08:08:40|41802.1|41782.1|41801.2|41781.2|41802.1|41782.1|41801.2|41781.2|1
1632989330000|2021-09-30 08:08:50|41799.6|41779.6|41798.7|41778.7|41800.3|41780.3|41798.7|41778.7|0
1632989340000|2021-09-30 08:09:00|41797.1|41777.1|41793.7|41773.7|41797.1|41777.1|41793.7|41773.7|4
1632989350000|2021-09-30 08:09:10|41786.2|41766.2|41778.7|41758.7|41786.2|41766.2|41778.7|41758.7|3
1632989360000|2021-09-30 08:09:20|41776.2|41756.2|41776.2|41756.2|41776.2|41756.2|41776.2|41756.2|2
1632989370000|2021-09-30 08:09:30|41777.8|41757.8|41783.7|41763.7|41783.7|41763.7|41776.2|41756.2|5
1632989380000|2021-09-30 08:09:40|41782.1|41762.1|41783.7|41763.7|41783.7|41763.7|41781.2|41761.2|0
1632989390000|2021-09-30 08:09:50|41778.7|41758.7|41783.7|41763.7|41783.7|41763.7|41778.7|41758.7|0
1632989400000|2021-09-30 08:10:00|41779.6|41759.6|41768.7|41748.7|41779.6|41759.6|41768.7|41748.7|6
1632989410000|2021-09-30 08:10:10|||||||||2
1632989420000|2021-09-30 08:10:20|41770.3|41750.3|41772.1|41752.1|41772.1|41752.1|41770.3|41750.3|3
1632989440000|2021-09-30 08:10:40|41779.5|41759.5|41779.5|41759.5|41779.5|41759.5|41779.5|41759.5|1
1632989450000|2021-09-30 08:10:50|41777.8|41757.8|41778.7|41758.7|41778.7|41758.7|41777.8|41757.8|2
1632989460000|2021-09-30 08:11:00|41780.3|41760.3|41778.7|41758.7|41780.3|41760.3|41778.7|41758.7|1
1632989470000|2021-09-30 08:11:10|41777.1|41757.1|41778.7|41758.7|41778.7|41758.7|41776.2|41756.2|3
1632989480000|2021-09-30 08:11:20|41776.2|41756.2|41776.2|41756.2|41776.2|41756.2|41776.2|41756.2|0
1632989490000|2021-09-30 08:11:30|||||||||2
1632989500000|2021-09-30 08:11:40|41773.7|41753.7|41764.6|41744.6|41773.7|41753.7|41764.6|41744.6|11
1632989510000|2021-09-30 08:11:50|41759.6|41739.6|41753.7|41733.7|41759.6|41739.6|41753.7|41733.7|4
1632989520000|2021-09-30 08:12:00|41752.1|41732.1|41748.7|41728.7|41752.1|41732.1|41746.2|41726.2|3
1632989530000|2021-09-30 08:12:10|41747.8|41727.8|41742.8|41722.8|41747.8|41727.8|41740.3|41720.3|5
1632989540000|2021-09-30 08:12:20|41739.6|41719.6|41731.2|41711.2|41739.6|41719.6|41731.2|41711.2|15
1632989550000|2021-09-30 08:12:30|41726.2|41706.2|41719.6|41699.6|41726.2|41706.2|41719.6|41699.6|2
1632989560000|2021-09-30 08:12:40|41718.7|41698.7|41711.2|41691.2|41718.7|41698.7|41711.2|41691.2|15
1632989570000|2021-09-30 08:12:50|41710.3|41690.3|41713.7|41693.7|41713.7|41693.7|41710.3|41690.3|9
1632989580000|2021-09-30 08:13:00|41716.2|41696.2|41718.7|41698.7|41718.7|41698.7|41716.2|41696.2|1
1632989590000|2021-09-30 08:13:10|41720.3|41700.3|41721.2|41701.2|41721.2|41701.2|41720.3|41700.3|2
1632989600000|2021-09-30 08:13:20|41722.8|41702.8|41728.7|41708.7|41728.7|41708.7|41722.8|41702.8|1
1632989620000|2021-09-30 08:13:40|41732.1|41712.1|41733.7|41713.7|41733.7|41713.7|41732.1|41712.1|1
1632989630000|2021-09-30 08:13:50|41731.2|41711.2|41733.7|41713.7|41733.7|41713.7|41731.2|41711.2|2
1632989640000|2021-09-30 08:14:00|41731.2|41711.2|41723.7|41703.7|41731.2|41711.2|41723.7|41703.7|3
1632989650000|2021-09-30 08:14:10|41718.7|41698.7|41712.1|41692.1|41718.7|41698.7|41712.1|41692.1|2
1632989660000|2021-09-30 08:14:20|41709.6|41689.6|41707.1|41687.1|41709.6|41689.6|41707.1|41687.1|2
1632989670000|2021-09-30 08:14:30|41703.7|41683.7|41698.7|41678.7|41703.7|41683.7|41698.7|41678.7|3
1632989680000|2021-09-30 08:14:40|41702.8|41682.8|41705.3|41685.3|41705.3|41685.3|41702.8|41682.8|4
1632989700000|2021-09-30 08:15:00|41707.8|41687.8|41711.2|41691.2|41713.7|41693.7|41707.8|41687.8|12
1632989710000|2021-09-30 08:15:10|41708.7|41688.7|41708.7|41688.7|41708.7|41688.7|41708.7|41688.7|3
1632989720000|2021-09-30 08:15:20|||||||||1
1632989740000|2021-09-30 08:15:40|41705.3|41685.3|41701.2|41681.2|41705.3|41685.3|41701.2|41681.2|6
1632989750000|2021-09-30 08:15:50|41698.7|41678.7|41693.7|41673.7|41698.7|41678.7|41688.7|41668.7|12
1632989760000|2021-09-30 08:16:00|41695.3|41675.3|41698.7|41678.7|41698.7|41678.7|41695.3|41675.3|0
1632989780000|2021-09-30 08:16:20|41703.7|41683.7|41703.7|41683.7|41703.7|41683.7|41703.7|41683.7|0
1632989790000|2021-09-30 08:16:30|41702.8|41682.8|41701.2|41681.2|41702.8|41682.8|41698.7|41678.7|3
1632989800000|2021-09-30 08:16:40|41698.7|41678.7|41693.7|41673.7|41698.7|41678.7|41693.7|41673.7|2
1632989810000|2021-09-30 08:16:50|41692.1|41672.1|41688.7|41668.7|41693.7|41673.7|41688.7|41668.7|2
1632989820000|2021-09-30 08:17:00|||||||||1
1632989830000|2021-09-30 08:17:10|41691.2|41671.2|41693.7|41673.7|41693.7|41673.7|41688.7|41668.7|1
1632989840000|2021-09-30 08:17:20|41688.7|41668.7|41679.6|41659.6|41688.7|41668.7|41679.6|41659.6|8
1632989850000|2021-09-30 08:17:30|41675.5|41655.5|41679.6|41659.6|41679.6|41659.6|41675.5|41655.5|0
1632989870000|2021-09-30 08:17:50|41678|41658|41679.6|41659.6|41679.6|41659.6|41677.1|41657.1|3
1632989900000|2021-09-30 08:18:20|41678.7|41658.7|41678.7|41658.7|41678.7|41658.7|41678.7|41658.7|0
1632989910000|2021-09-30 08:18:30|41683.7|41663.7|41683.7|41663.7|41683.7|41663.7|41683.7|41663.7|5
1632989930000|2021-09-30 08:18:50|41688.6|41668.6|41691.2|41671.2|41691.2|41671.2|41688.6|41668.6|1
1632989940000|2021-09-30 08:19:00|41693.7|41673.7|41701.2|41681.2|41701.2|41681.2|41693.7|41673.7|3
1632989950000|2021-09-30 08:19:10|||||||||2
1632989960000|2021-09-30 08:19:20|41698.7|41678.7|41698.7|41678.7|41698.7|41678.7|41698.7|41678.7|1
1632989970000|2021-09-30 08:19:30|41701.9|41681.9|41703.7|41683.7|41703.7|41683.7|41701.9|41681.9|1
1632989980000|2021-09-30 08:19:40|41700.3|41680.3|41698.7|41678.7|41700.3|41680.3|41698.7|41678.7|0
1632989990000|2021-09-30 08:19:50|41700.3|41680.3|41698.7|41678.7|41701.2|41681.2|41698.7|41678.7|0
1632990000000|2021-09-30 08:20:00|41703.7|41683.7|41703.7|41683.7|41703.7|41683.7|41703.7|41683.7|0
1632990010000|2021-09-30 08:20:10|41705.3|41685.3|41703.7|41683.7|41705.3|41685.3|41703.7|41683.7|3
1632990020000|2021-09-30 08:20:20|41700.5|41680.5|41698.7|41678.7|41700.5|41680.5|41698.7|41678.7|2
1632990030000|2021-09-30 08:20:30|41697.1|41677.1|41688.7|41668.7|41697.1|41677.1|41688.7|41668.7|1
1632990040000|2021-09-30 08:20:40|41691.2|41671.2|41696.2|41676.2|41696.2|41676.2|41691.2|41671.2|2
1632990050000|2021-09-30 08:20:50|41697.8|41677.8|41705.3|41685.3|41705.3|41685.3|41697.8|41677.8|1
1632990060000|2021-09-30 08:21:00|41706.2|41686.2|41718.7|41698.7|41718.7|41698.7|41706.2|41686.2|3
1632990070000|2021-09-30 08:21:10|41723.7|41703.7|41723.7|41703.7|41723.7|41703.7|41723.7|41703.7|0
1632990080000|2021-09-30 08:21:20|41722.1|41702.1|41722.1|41702.1|41722.1|41702.1|41722.1|41702.1|4
1632990090000|2021-09-30 08:21:30|41723.7|41703.7|41723.7|41703.7|41723.7|41703.7|41723.7|41703.7|2
1632990140000|2021-09-30 08:22:20|41722.1|41702.1|41723.7|41703.7|41723.7|41703.7|41722.1|41702.1|0
1632990150000|2021-09-30 08:22:30|41722.1|41702.1|41722.1|41702.1|41722.1|41702.1|41722.1|41702.1|0
1632990160000|2021-09-30 08:22:40|41723.7|41703.7|41723.7|41703.7|41723.7|41703.7|41723.7|41703.7|3
1632990170000|2021-09-30 08:22:50|41725.3|41705.3|41726.2|41706.2|41726.2|41706.2|41723.7|41703.7|1
1632990180000|2021-09-30 08:23:00|41729.4|41709.4|41732.7|41712.7|41732.7|41712.7|41729.4|41709.4|10
1632990190000|2021-09-30 08:23:10|41734.3|41714.3|41741.1|41721.1|41741.1|41721.1|41734.3|41714.3|3
1632990210000|2021-09-30 08:23:30|41742.7|41722.7|41743.6|41723.6|41745.2|41725.2|41742.7|41722.7|0
1632990220000|2021-09-30 08:23:40|41741.1|41721.1|41741.9|41721.9|41741.9|41721.9|41741.1|41721.1|2
1632990230000|2021-09-30 08:23:50|41743.6|41723.6|41744.4|41724.4|41744.4|41724.4|41742.8|41722.8|2
1632990240000|2021-09-30 08:24:00|41742.8|41722.8|41751.2|41731.2|41752.8|41732.8|41742.8|41722.8|6
1632990250000|2021-09-30 08:24:10|||||||||3
1632990260000|2021-09-30 08:24:20|41747.1|41727.1|41747.1|41727.1|41747.1|41727.1|41747.1|41727.1|1
1632990270000|2021-09-30 08:24:30|41749.6|41729.6|41748.7|41728.7|41749.6|41729.6|41748.7|41728.7|2
1632990280000|2021-09-30 08:24:40|41743.7|41723.7|41743.7|41723.7|41743.7|41723.7|41743.7|41723.7|3
1632990290000|2021-09-30 08:24:50|||||||||1
1632990300000|2021-09-30 08:25:00|||||||||2
1632990310000|2021-09-30 08:25:10|41766.9|41746.9|41766.9|41746.9|41766.9|41746.9|41766.9|41746.9|4
1632990320000|2021-09-30 08:25:20|41767.8|41747.8|41762.8|41742.8|41767.8|41747.8|41762.8|41742.8|1
1632990330000|2021-09-30 08:25:30|41760.3|41740.3|41758.7|41738.7|41760.3|41740.3|41757.1|41737.1|1
1632990340000|2021-09-30 08:25:40|41757.1|41737.1|41757.8|41737.8|41757.8|41737.8|41752.8|41732.8|2
1632990350000|2021-09-30 08:25:50|41756.2|41736.2|41741.2|41721.2|41756.2|41736.2|41741.2|41721.2|6
1632990360000|2021-09-30 08:26:00|41739.6|41719.6|41737.8|41717.8|41739.6|41719.6|41737.8|41717.8|3
1632990380000|2021-09-30 08:26:20|41735.3|41715.3|41730.3|41710.3|41735.3|41715.3|41730.3|41710.3|2
1632990420000|2021-09-30 08:27:00|41728.7|41708.7|41737.8|41717.8|41737.8|41717.8|41727.8|41707.8|4
1632990430000|2021-09-30 08:27:10|41739.4|41719.4|41741.1|41721.1|41741.1|41721.1|41739.4|41719.4|0
1632990440000|2021-09-30 08:27:20|41739.4|41719.4|41738.7|41718.7|41739.4|41719.4|41738.7|41718.7|2
1632990450000|2021-09-30 08:27:30|41737.8|41717.8|41737.8|41717.8|41737.8|41717.8|41737.8|41717.8|0
1632990490000|2021-09-30 08:28:10|41735.3|41715.3|41735.3|41715.3|41735.3|41715.3|41735.3|41715.3|0
1632990500000|2021-09-30 08:28:20|41736.2|41716.2|41737.8|41717.8|41737.8|41717.8|41736.2|41716.2|1
1632990510000|2021-09-30 08:28:30|41738.7|41718.7|41738.7|41718.7|41738.7|41718.7|41738.7|41718.7|0
1632990520000|2021-09-30 08:28:40|41740.3|41720.3|41738.7|41718.7|41742.8|41722.8|41738.7|41718.7|3
1632990530000|2021-09-30 08:28:50|||||||||1
1632990540000|2021-09-30 08:29:00|41741.2|41721.2|41741.2|41721.2|41741.2|41721.2|41738.7|41718.7|1
1632990550000|2021-09-30 08:29:10|41739.6|41719.6|41738.7|41718.7|41741.2|41721.2|41738.7|41718.7|0
1632990560000|2021-09-30 08:29:20|41740.3|41720.3|41743.7|41723.7|41743.7|41723.7|41740.3|41720.3|4
1632990570000|2021-09-30 08:29:30|41742.1|41722.1|41733.7|41713.7|41742.1|41722.1|41733.7|41713.7|3
1632990590000|2021-09-30 08:29:50|41730.3|41710.3|41728.7|41708.7|41730.3|41710.3|41728.7|41708.7|1
1632990600000|2021-09-30 08:30:00|41727.1|41707.1|41728.7|41708.7|41728.7|41708.7|41726.2|41706.2|1
1632990610000|2021-09-30 08:30:10|41727.8|41707.8|41718.7|41698.7|41728.7|41708.7|41718.7|41698.7|2
1632990620000|2021-09-30 08:30:20|41713.7|41693.7|41713.7|41693.7|41717.8|41697.8|41713.7|41693.7|0
1632990630000|2021-09-30 08:30:30|41711.2|41691.2|41713.7|41693.7|41713.7|41693.7|41711.2|41691.2|3
1632990640000|2021-09-30 08:30:40|41712.1|41692.1|41712.1|41692.1|41712.1|41692.1|41712.1|41692.1|1
1632990650000|2021-09-30 08:30:50|41710.4|41690.4|41688.7|41668.7|41710.4|41690.4|41688.7|41668.7|6
1632990670000|2021-09-30 08:31:10|41687.8|41667.8|41684.4|41664.4|41687.8|41667.8|41681.2|41661.2|3
1632990680000|2021-09-30 08:31:20|41686.2|41666.2|41700.3|41680.3|41700.3|41680.3|41686.2|41666.2|2
1632990690000|2021-09-30 08:31:30|41701.2|41681.2|41708.7|41688.7|41708.7|41688.7|41701.2|41681.2|0
1632990700000|2021-09-30 08:31:40|41711.2|41691.2|41711.2|41691.2|41711.2|41691.2|41711.2|41691.2|1
1632990710000|2021-09-30 08:31:50|||||||||1
1632990720000|2021-09-30 08:32:00|41708.7|41688.7|41708.7|41688.7|41708.7|41688.7|41708.7|41688.7|0
1632990740000|2021-09-30 08:32:20|41713.7|41693.7|41713.7|41693.7|41713.7|41693.7|41713.7|41693.7|6
1632990750000|2021-09-30 08:32:30|41715.3|41695.3|41718.7|41698.7|41718.7|41698.7|41715.3|41695.3|1
1632990760000|2021-09-30 08:32:40|||||||||2
1632990780000|2021-09-30 08:33:00|||||||||2
1632990790000|2021-09-30 08:33:10|41719.6|41699.6|41721.2|41701.2|41721.2|41701.2|41719.6|41699.6|3
1632990800000|2021-09-30 08:33:20|41720.3|41700.3|41718.7|41698.7|41720.3|41700.3|41718.7|41698.7|2
1632990810000|2021-09-30 08:33:30|41720.3|41700.3|41718.7|41698.7|41721.2|41701.2|41718.7|41698.7|4
1632990820000|2021-09-30 08:33:40|41716.2|41696.2|41713.7|41693.7|41716.2|41696.2|41713.7|41693.7|2
1632990840000|2021-09-30 08:34:00|41708.7|41688.7|41703.7|41683.7|41708.7|41688.7|41703.7|41683.7|3
1632990850000|2021-09-30 08:34:10|41702.1|41682.1|41693.7|41673.7|41702.1|41682.1|41693.7|41673.7|1
1632990860000|2021-09-30 08:34:20|41691.2|41671.2|41689.6|41669.6|41691.2|41671.2|41689.6|41669.6|1
1632990870000|2021-09-30 08:34:30|41688.7|41668.7|41688.7|41668.7|41688.7|41668.7|41688.7|41668.7|5
1632990880000|2021-09-30 08:34:40|41687.1|41667.1|41688.7|41668.7|41689.6|41669.6|41687.1|41667.1|2
1632990900000|2021-09-30 08:35:00|41689.6|41669.6|41691.2|41671.2|41691.2|41671.2|41689.6|41669.6|0
1632990910000|2021-09-30 08:35:10|41695.3|41675.3|41698.7|41678.7|41702.8|41682.8|41695.3|41675.3|3
1632990930000|2021-09-30 08:35:30|41693.7|41673.7|41693.7|41673.7|41693.7|41673.7|41693.7|41673.7|3
1632990960000|2021-09-30 08:36:00|41692.1|41672.1|41688.7|41668.7|41692.1|41672.1|41688.7|41668.7|1
1632990970000|2021-09-30 08:36:10|41687.1|41667.1|41687.1|41667.1|41687.1|41667.1|41685.4|41665.4|0
1632990980000|2021-09-30 08:36:20|41684.6|41664.6|41684.6|41664.6|41684.6|41664.6|41682.9|41662.9|1
1632990990000|2021-09-30 08:36:30|41682.9|41662.9|41680.4|41660.4|41682.9|41662.9|41680.4|41660.4|0
1632991010000|2021-09-30 08:36:50|41682.8|41662.8|41682.8|41662.8|41683.7|41663.7|41682.8|41662.8|2
1632991020000|2021-09-30 08:37:00|41685.3|41665.3|41690.3|41670.3|41690.3|41670.3|41682.8|41662.8|3
1632991030000|2021-09-30 08:37:10|41692.8|41672.8|41692.8|41672.8|41692.8|41672.8|41692.8|41672.8|2
1632991040000|2021-09-30 08:37:20|41701.8|41681.8|41703.5|41683.5|41703.5|41683.5|41701.8|41681.8|1
1632991060000|2021-09-30 08:37:40|41701.9|41681.9|41702.8|41682.8|41702.8|41682.8|41701.9|41681.9|3
1632991070000|2021-09-30 08:37:50|41702.1|41682.1|41702.1|41682.1|41702.1|41682.1|41702.1|41682.1|1
1632991080000|2021-09-30 08:38:00|41701.2|41681.2|41703.7|41683.7|41703.7|41683.7|41701.2|41681.2|0
1632991100000|2021-09-30 08:38:20|||||||||1
1632991110000|2021-09-30 08:38:30|41705.3|41685.3|41706.9|41686.9|41706.9|41686.9|41705.3|41685.3|2
1632991120000|2021-09-30 08:38:40|41708.5|41688.5|41719.6|41699.6|41719.6|41699.6|41708.5|41688.5|3
1632991130000|2021-09-30 08:38:50|41720.4|41700.4|41722.1|41702.1|41722.1|41702.1|41720.4|41700.4|2
1632991140000|2021-09-30 08:39:00|41720.4|41700.4|41719.6|41699.6|41720.4|41700.4|41719.6|41699.6|3
1632991150000|2021-09-30 08:39:10|41723.7|41703.7|41723.7|41703.7|41723.7|41703.7|41723.7|41703.7|1
1632991160000|2021-09-30 08:39:20|||||||||3
1632991170000|2021-09-30 08:39:30|41726.2|41706.2|41723.7|41703.7|41727.1|41707.1|41723.7|41703.7|6
1632991180000|2021-09-30 08:39:40|41721.2|41701.2|41705.4|41685.4|41721.2|41701.2|41705.4|41685.4|3
1632991190000|2021-09-30 08:39:50|41704.6|41684.6|41704.6|41684.6|41704.6|41684.6|41704.6|41684.6|0
1632991200000|2021-09-30 08:40:00|41702.9|41682.9|41701.2|41681.2|41702.9|41682.9|41701.2|41681.2|3
1632991220000|2021-09-30 08:40:20|41699.6|41679.6|41691.2|41671.2|41699.6|41679.6|41691.2|41671.2|3
1632991240000|2021-09-30 08:40:40|41688.7|41668.7|41688.7|41668.7|41688.7|41668.7|41688.7|41668.7|2
1632991250000|2021-09-30 08:40:50|41690.3|41670.3|41684.6|41664.6|41690.3|41670.3|41684.6|41664.6|3
1632991260000|2021-09-30 08:41:00|41682.9|41662.9|41682.9|41662.9|41682.9|41662.9|41682.9|41662.9|0
1632991270000|2021-09-30 08:41:10|41684.6|41664.6|41682.9|41662.9|41684.6|41664.6|41682.9|41662.9|0
1632991280000|2021-09-30 08:41:20|41681.3|41661.3|41680.4|41660.4|41681.3|41661.3|41680.4|41660.4|1
1632991290000|2021-09-30 08:41:30|||||||||1
1632991320000|2021-09-30 08:42:00|41678.8|41658.8|41676.3|41656.3|41678.8|41658.8|41676.3|41656.3|0
1632991330000|2021-09-30 08:42:10|41677.9|41657.9|41672.1|41652.1|41677.9|41657.9|41672.1|41652.1|2
1632991340000|2021-09-30 08:42:20|41669.6|41649.6|41678.7|41658.7|41678.7|41658.7|41669.6|41649.6|3
1632991380000|2021-09-30 08:43:00|41677.1|41657.1|41678.7|41658.7|41678.7|41658.7|41677.1|41657.1|0
1632991400000|2021-09-30 08:43:20|41683.7|41663.7|41683.7|41663.7|41683.7|41663.7|41683.7|41663.7|3
1632991410000|2021-09-30 08:43:30|41685.3|41665.3|41686.2|41666.2|41686.2|41666.2|41685.3|41665.3|2
1632991420000|2021-09-30 08:43:40|||||||||1
1632991430000|2021-09-30 08:43:50|41685.3|41665.3|41685.3|41665.3|41685.3|41665.3|41685.3|41665.3|2
1632991440000|2021-09-30 08:44:00|41683.7|41663.7|41678.7|41658.7|41683.7|41663.7|41678.7|41658.7|5
1632991450000|2021-09-30 08:44:10|41682.1|41662.1|41683.7|41663.7|41683.7|41663.7|41682.1|41662.1|2
1632991460000|2021-09-30 08:44:20|41682.1|41662.1|41683.7|41663.7|41683.7|41663.7|41681.2|41661.2|0
1632991470000|2021-09-30 08:44:30|41682.1|41662.1|41680.4|41660.4|41682.1|41662.1|41680.4|41660.4|6
1632991480000|2021-09-30 08:44:40|41675.4|41655.4|41650.4|41630.4|41675.4|41655.4|41650.4|41630.4|22
1632991490000|2021-09-30 08:44:50|41652.1|41632.1|41653.7|41633.7|41653.7|41633.7|41650.4|41630.4|3
1632991500000|2021-09-30 08:45:00|41652.1|41632.1|41647.1|41627.1|41652.1|41632.1|41647.1|41627.1|11
1632991510000|2021-09-30 08:45:10|41645.4|41625.4|41633.7|41613.7|41645.4|41625.4|41631.2|41611.2|12
1632991520000|2021-09-30 08:45:20|41630.3|41610.3|41630.3|41610.3|41630.3|41610.3|41630.3|41610.3|1
1632991530000|2021-09-30 08:45:30|41631.2|41611.2|41637.1|41617.1|41639.6|41619.6|41631.2|41611.2|5
1632991540000|2021-09-30 08:45:40|41638.7|41618.7|41630.4|41610.4|41638.7|41618.7|41630.4|41610.4|8
1632991550000|2021-09-30 08:45:50|||||||||2
1632991570000|2021-09-30 08:46:10|41629.6|41609.6|41628.7|41608.7|41629.6|41609.6|41628.7|41608.7|0
1632991580000|2021-09-30 08:46:20|41631.2|41611.2|41633.7|41613.7|41633.7|41613.7|41631.2|41611.2|1
1632991590000|2021-09-30 08:46:30|||||||||1
1632991600000|2021-09-30 08:46:40|41635.3|41615.3|41631.2|41611.2|41636.2|41616.2|41631.2|41611.2|6
1632991620000|2021-09-30 08:47:00|41628.7|41608.7|41631.2|41611.2|41631.2|41611.2|41628.7|41608.7|0
1632991630000|2021-09-30 08:47:10|41621.2|41601.2|41612|41592|41621.2|41601.2|41611.2|41591.2|3
1632991640000|2021-09-30 08:47:20|41609.5|41589.5|41602.9|41582.9|41609.5|41589.5|41601.2|41581.2|18
1632991650000|2021-09-30 08:47:30|41601.2|41581.2|41604.4|41584.4|41605.3|41585.3|41601.2|41581.2|2
1632991660000|2021-09-30 08:47:40|41605.3|41585.3|41605.3|41585.3|41605.3|41585.3|41601.2|41581.2|3
1632991670000|2021-09-30 08:47:50|||||||||1
1632991680000|2021-09-30 08:48:00|41611|41591|41608.7|41588.7|41613.7|41593.7|41608.7|41588.7|4
1632991690000|2021-09-30 08:48:10|41607.8|41587.8|41606.2|41586.2|41607.8|41587.8|41606.2|41586.2|18
1632991700000|2021-09-30 08:48:20|41603.7|41583.7|41606.2|41586.2|41606.2|41586.2|41603.7|41583.7|1
1632991710000|2021-09-30 08:48:30|41608.7|41588.7|41607|41587|41608.7|41588.7|41607|41587|7
1632991720000|2021-09-30 08:48:40|41603.5|41583.5|41598.7|41578.7|41603.5|41583.5|41598.7|41578.7|0
1632991730000|2021-09-30 08:48:50|41597|41577|41589.5|41569.5|41597|41577|41587|41567|12
1632991740000|2021-09-30 08:49:00|41584.5|41564.5|41586.2|41566.2|41586.2|41566.2|41584.5|41564.5|3
1632991750000|2021-09-30 08:49:10|||||||||1
1632991760000|2021-09-30 08:49:20|41583.7|41563.7|41579.5|41559.5|41589.5|41569.5|41579.5|41559.5|21
1632991770000|2021-09-30 08:49:30|41577.8|41557.8|41568.7|41548.7|41577.8|41557.8|41568.7|41548.7|6
1632991780000|2021-09-30 08:49:40|||||||||1
1632991790000|2021-09-30 08:49:50|41567.8|41547.8|41563.7|41543.7|41567.8|41547.8|41552.9|41532.9|23
1632991800000|2021-09-30 08:50:00|||||||||4
1632991810000|2021-09-30 08:50:10|41560.4|41540.4|41556.2|41536.2|41560.4|41540.4|41556.2|41536.2|7
1632991820000|2021-09-30 08:50:20|41557.8|41537.8|41557.8|41537.8|41557.8|41537.8|41557.8|41537.8|1
1632991830000|2021-09-30 08:50:30|41556.2|41536.2|41552|41532|41556.2|41536.2|41552|41532|1
1632991840000|2021-09-30 08:50:40|41553.7|41533.7|41553.7|41533.7|41553.7|41533.7|41553.7|41533.7|4
1632991850000|2021-09-30 08:50:50|41550.4|41530.4|41548.7|41528.7|41553.7|41533.7|41548.7|41528.7|1
1632991860000|2021-09-30 08:51:00|41551.9|41531.9|41553.7|41533.7|41553.7|41533.7|41551.9|41531.9|4
1632991880000|2021-09-30 08:51:20|||||||||1
1632991890000|2021-09-30 08:51:30|41557.8|41537.8|41553.7|41533.7|41558.7|41538.7|41553.7|41533.7|4
1632991910000|2021-09-30 08:51:50|41552|41532|41548.7|41528.7|41552|41532|41547.9|41527.9|3
1632991920000|2021-09-30 08:52:00|41544.5|41524.5|41543.7|41523.7|41544.5|41524.5|41542|41522|10
1632991930000|2021-09-30 08:52:10|||||||||2
1632991940000|2021-09-30 08:52:20|41545.3|41525.3|41546.2|41526.2|41547|41527|41545.3|41525.3|1
1632991950000|2021-09-30 08:52:30|41544.5|41524.5|41541.2|41521.2|41544.5|41524.5|41541.2|41521.2|1
1632991960000|2021-09-30 08:52:40|41539.5|41519.5|41519.5|41499.5|41539.5|41519.5|41517.9|41497.9|18
1632991970000|2021-09-30 08:52:50|41518.7|41498.7|41518.7|41498.7|41521.2|41501.2|41518.7|41498.7|0
1632991980000|2021-09-30 08:53:00|41521.2|41501.2|41524.5|41504.5|41524.5|41504.5|41521.2|41501.2|9
1632991990000|2021-09-30 08:53:10|41526.2|41506.2|41526.2|41506.2|41526.2|41506.2|41526.2|41506.2|6
1632992000000|2021-09-30 08:53:20|41527|41507|41521.2|41501.2|41527|41507|41521.2|41501.2|5
1632992010000|2021-09-30 08:53:30|41522.8|41502.8|41522.8|41502.8|41523.7|41503.7|41521.2|41501.2|1
1632992020000|2021-09-30 08:53:40|41521.2|41501.2|41503.7|41483.7|41523.7|41503.7|41503.7|41483.7|9
1632992030000|2021-09-30 08:53:50|41502|41482|41515.3|41495.3|41515.3|41495.3|41497.8|41477.8|32
1632992040000|2021-09-30 08:54:00|41516.2|41496.2|41512|41492|41516.2|41496.2|41512|41492|5
1632992050000|2021-09-30 08:54:10|41513.7|41493.7|41518.7|41498.7|41518.7|41498.7|41511.2|41491.2|5
1632992060000|2021-09-30 08:54:20|41522|41502|41523.7|41503.7|41523.7|41503.7|41520.3|41500.3|8
1632992070000|2021-09-30 08:54:30|||||||||4
1632992080000|2021-09-30 08:54:40|||||||||2
1632992090000|2021-09-30 08:54:50|41521.2|41501.2|41521.2|41501.2|41522|41502|41521.2|41501.2|8
1632992100000|2021-09-30 08:55:00|41519.5|41499.5|41523.7|41503.7|41523.7|41503.7|41519.5|41499.5|4
1632992110000|2021-09-30 08:55:10|41525.3|41505.3|41536.2|41516.2|41536.2|41516.2|41525.3|41505.3|4
1632992120000|2021-09-30 08:55:20|41541.2|41521.2|41545.3|41525.3|41546.2|41526.2|41541.2|41521.2|7
1632992130000|2021-09-30 08:55:30|41548.7|41528.7|41551.2|41531.2|41551.2|41531.2|41548.7|41528.7|6
1632992140000|2021-09-30 08:55:40|41548.7|41528.7|41553.7|41533.7|41556.2|41536.2|41547|41527|12
1632992150000|2021-09-30 08:55:50|41555.3|41535.3|41553.7|41533.7|41555.3|41535.3|41553.7|41533.7|1
1632992160000|2021-09-30 08:56:00|41555.3|41535.3|41558.7|41538.7|41558.7|41538.7|41555.3|41535.3|8
1632992170000|2021-09-30 08:56:10|41556.2|41536.2|41563.7|41543.7|41563.7|41543.7|41556.2|41536.2|5
1632992180000|2021-09-30 08:56:20|41562|41542|41548.7|41528.7|41562|41542|41548.7|41528.7|2
1632992190000|2021-09-30 08:56:30|||||||||2
1632992200000|2021-09-30 08:56:40|41546.2|41526.2|41532.8|41512.8|41546.2|41526.2|41530.3|41510.3|17
1632992210000|2021-09-30 08:56:50|41530.3|41510.3|41522.8|41502.8|41530.3|41510.3|41521.2|41501.2|37
1632992220000|2021-09-30 08:57:00|41523.7|41503.7|41514.5|41494.5|41526.9|41506.9|41514.5|41494.5|8
1632992230000|2021-09-30 08:57:10|41516.2|41496.2|41523.7|41503.7|41523.7|41503.7|41516.2|41496.2|4
1632992240000|2021-09-30 08:57:20|41528.7|41508.7|41532.8|41512.8|41532.8|41512.8|41528.7|41508.7|6
1632992250000|2021-09-30 08:57:30|41531.2|41511.2|41528.7|41508.7|41531.2|41511.2|41528.7|41508.7|0
1632992270000|2021-09-30 08:57:50|41527.8|41507.8|41534.4|41514.4|41534.4|41514.4|41527.8|41507.8|2
1632992280000|2021-09-30 08:58:00|41535.3|41515.3|41541.9|41521.9|41541.9|41521.9|41535.3|41515.3|1
1632992290000|2021-09-30 08:58:10|41543.5|41523.5|41551.2|41531.2|41551.2|41531.2|41543.5|41523.5|5
1632992300000|2021-09-30 08:58:20|41548.7|41528.7|41548.7|41528.7|41548.7|41528.7|41548.7|41528.7|1
1632992310000|2021-09-30 08:58:30|41552.8|41532.8|41552.8|41532.8|41552.8|41532.8|41552.8|41532.8|2
1632992320000|2021-09-30 08:58:40|41553.7|41533.7|41556.2|41536.2|41556.2|41536.2|41553.7|41533.7|2
1632992330000|2021-09-30 08:58:50|41558.7|41538.7|41557.8|41537.8|41558.7|41538.7|41556.2|41536.2|1
1632992340000|2021-09-30 08:59:00|41558.7|41538.7|41558.7|41538.7|41558.7|41538.7|41558.7|41538.7|1
1632992350000|2021-09-30 08:59:10|41561.2|41541.2|41561.2|41541.2|41562.8|41542.8|41561.2|41541.2|0
1632992360000|2021-09-30 08:59:20|41563.7|41543.7|41576.2|41556.2|41576.2|41556.2|41563.7|41543.7|9
1632992370000|2021-09-30 08:59:30|41573.7|41553.7|41578.7|41558.7|41578.7|41558.7|41573.7|41553.7|2
1632992380000|2021-09-30 08:59:40|41574.5|41554.5|41580.4|41560.4|41582|41562|41574.5|41554.5|14
1632992390000|2021-09-30 08:59:50|41582|41562|41579.5|41559.5|41582|41562|41579.5|41559.5|1
1632992400000|2021-09-30 09:00:00|41584.5|41564.5|41582|41562|41587|41567|41579.5|41559.5|7
1632992410000|2021-09-30 09:00:10|41581.2|41561.2|41577|41557|41581.2|41561.2|41577|41557|4
1632992420000|2021-09-30 09:00:20|41577.9|41557.9|41579.5|41559.5|41579.5|41559.5|41577.9|41557.9|7
1632992430000|2021-09-30 09:00:30|41581.2|41561.2|41572.9|41552.9|41582|41562|41570.4|41550.4|5
1632992440000|2021-09-30 09:00:40|41570.4|41550.4|41574.5|41554.5|41574.5|41554.5|41570.4|41550.4|3
1632992450000|2021-09-30 09:00:50|41575.4|41555.4|41599.5|41579.5|41599.5|41579.5|41575.4|41555.4|6
1632992460000|2021-09-30 09:01:00|41596.2|41576.2|41599.5|41579.5|41599.5|41579.5|41596.2|41576.2|4
1632992470000|2021-09-30 09:01:10|41597.9|41577.9|41594.5|41574.5|41597.9|41577.9|41594.5|41574.5|8
1632992480000|2021-09-30 09:01:20|||||||||1
1632992490000|2021-09-30 09:01:30|41593.7|41573.7|41592|41572|41593.7|41573.7|41589.5|41569.5|6
1632992500000|2021-09-30 09:01:40|41597|41577|41599.5|41579.5|41599.5|41579.5|41592.8|41572.8|18
1632992510000|2021-09-30 09:01:50|41597.9|41577.9|41599.5|41579.5|41599.5|41579.5|41597.9|41577.9|5
1632992530000|2021-09-30 09:02:10|41585.4|41565.4|41592|41572|41592|41572|41585.4|41565.4|12
1632992540000|2021-09-30 09:02:20|||||||||1
1632992550000|2021-09-30 09:02:30|41589.5|41569.5|41594.5|41574.5|41594.5|41574.5|41589.5|41569.5|4
1632992580000|2021-09-30 09:03:00|41599.5|41579.5|41611.9|41591.9|41616|41596|41599.5|41579.5|7
1632992590000|2021-09-30 09:03:10|41613.5|41593.5|41611.9|41591.9|41613.5|41593.5|41611.9|41591.9|4
1632992600000|2021-09-30 09:03:20|41613.5|41593.5|41612|41592|41613.5|41593.5|41611.1|41591.1|5
1632992610000|2021-09-30 09:03:30|41611.1|41591.1|41612|41592|41612|41592|41611.1|41591.1|0
1632992620000|2021-09-30 09:03:40|41609.5|41589.5|41609.5|41589.5|41612|41592|41609.5|41589.5|18
1632992630000|2021-09-30 09:03:50|41610.4|41590.4|41614.5|41594.5|41614.5|41594.5|41610.4|41590.4|1
1632992640000|2021-09-30 09:04:00|41612|41592|41612|41592|41612|41592|41612|41592|5
1632992650000|2021-09-30 09:04:10|41613.6|41593.6|41614.5|41594.5|41614.5|41594.5|41609.5|41589.5|1
1632992660000|2021-09-30 09:04:20|41616.1|41596.1|41622.8|41602.8|41622.8|41602.8|41614.5|41594.5|3
1632992670000|2021-09-30 09:04:30|41623.6|41603.6|41623.6|41603.6|41626.1|41606.1|41623.6|41603.6|1
1632992680000|2021-09-30 09:04:40|41622|41602|41622|41602|41622|41602|41619.5|41599.5|5
1632992700000|2021-09-30 09:05:00|41623.6|41603.6|41626.1|41606.1|41626.1|41606.1|41623.6|41603.6|2
1632992710000|2021-09-30 09:05:10|41629.5|41609.5|41627|41607|41629.5|41609.5|41627|41607|7
1632992720000|2021-09-30 09:05:20|41624.5|41604.5|41625.4|41605.4|41627|41607|41624.5|41604.5|15
1632992730000|2021-09-30 09:05:30|41624.5|41604.5|41619.5|41599.5|41624.5|41604.5|41619.5|41599.5|1
1632992740000|2021-09-30 09:05:40|41620.4|41600.4|41623.6|41603.6|41624.5|41604.5|41620.4|41600.4|13
1632992750000|2021-09-30 09:05:50|41626.1|41606.1|41627.8|41607.8|41627.8|41607.8|41626.1|41606.1|4
1632992760000|2021-09-30 09:06:00|41626.1|41606.1|41627|41607|41627|41607|41624.5|41604.5|10
1632992770000|2021-09-30 09:06:10|41625.4|41605.4|41624.5|41604.5|41625.4|41605.4|41624.5|41604.5|0
1632992780000|2021-09-30 09:06:20|41625.4|41605.4|41625.4|41605.4|41627|41607|41625.4|41605.4|11
1632992790000|2021-09-30 09:06:30|41624.5|41604.5|41629.5|41609.5|41629.5|41609.5|41624.5|41604.5|1
1632992800000|2021-09-30 09:06:40|||||||||1
1632992810000|2021-09-30 09:06:50|41632|41612|41632|41612|41632|41612|41632|41612|3
1632992820000|2021-09-30 09:07:00|41640.3|41620.3|41640.3|41620.3|41640.3|41620.3|41640.3|41620.3|8
1632992830000|2021-09-30 09:07:10|41641.1|41621.1|41641.1|41621.1|41642.8|41622.8|41641.1|41621.1|6
1632992840000|2021-09-30 09:07:20|41642.9|41622.9|41634.5|41614.5|41642.9|41622.9|41634.5|41614.5|7
1632992850000|2021-09-30 09:07:30|41632|41612|41647.8|41627.8|41647.8|41627.8|41632|41612|10
1632992860000|2021-09-30 09:07:40|41643.6|41623.6|41643.6|41623.6|41644.5|41624.5|41641.1|41621.1|5
1632992870000|2021-09-30 09:07:50|||||||||1
1632992880000|2021-09-30 09:08:00|41642|41622|41642|41622|41642|41622|41642|41622|4
1632992890000|2021-09-30 09:08:10|41640.4|41620.4|41639.5|41619.5|41642|41622|41639.5|41619.5|8
1632992900000|2021-09-30 09:08:20|41643.6|41623.6|41644.5|41624.5|41644.5|41624.5|41643.6|41623.6|0
1632992910000|2021-09-30 09:08:30|41641.1|41621.1|41643.6|41623.6|41643.6|41623.6|41639.5|41619.5|6
1632992920000|2021-09-30 09:08:40|41647.8|41627.8|41643.6|41623.6|41647.8|41627.8|41643.6|41623.6|0
1632992930000|2021-09-30 09:08:50|41642|41622|41644.5|41624.5|41644.5|41624.5|41642|41622|6
1632992940000|2021-09-30 09:09:00|41645.4|41625.4|41657|41637|41657|41637|41645.4|41625.4|8
1632992950000|2021-09-30 09:09:10|41659.5|41639.5|41664.5|41644.5|41664.5|41644.5|41659.5|41639.5|4
1632992960000|2021-09-30 09:09:20|41658.8|41638.8|41657|41637|41658.8|41638.8|41657|41637|5
1632992970000|2021-09-30 09:09:30|41655.4|41635.4|41655.4|41635.4|41655.4|41635.4|41655.4|41635.4|4
1632992980000|2021-09-30 09:09:40|41654.5|41634.5|41649.5|41629.5|41654.5|41634.5|41649.5|41629.5|2
1632992990000|2021-09-30 09:09:50|||||||||1
1632993000000|2021-09-30 09:10:00|41648.6|41628.6|41649.5|41629.5|41649.5|41629.5|41648.6|41628.6|1
1632993010000|2021-09-30 09:10:10|41648.6|41628.6|41652|41632|41652|41632|41644.5|41624.5|0
1632993020000|2021-09-30 09:10:20|41651.1|41631.1|41651.1|41631.1|41651.1|41631.1|41651.1|41631.1|0
1632993030000|2021-09-30 09:10:30|41649.5|41629.5|41649.5|41629.5|41649.5|41629.5|41649.5|41629.5|2
1632993040000|2021-09-30 09:10:40|||||||||6
1632993050000|2021-09-30 09:10:50|41647.9|41627.9|41632|41612|41647.9|41627.9|41630.4|41610.4|8
1632993060000|2021-09-30 09:11:00|41634.5|41614.5|41632|41612|41634.5|41614.5|41632|41612|1
1632993070000|2021-09-30 09:11:10|41634.5|41614.5|41634.5|41614.5|41638.6|41618.6|41634.5|41614.5|7
1632993090000|2021-09-30 09:11:30|41633.6|41613.6|41633.6|41613.6|41633.6|41613.6|41633.6|41613.6|0
1632993100000|2021-09-30 09:11:40|||||||||3
1632993110000|2021-09-30 09:11:50|41635.4|41615.4|41638.6|41618.6|41638.6|41618.6|41635.4|41615.4|4
1632993120000|2021-09-30 09:12:00|41639.5|41619.5|41639.5|41619.5|41639.5|41619.5|41639.5|41619.5|0
1632993170000|2021-09-30 09:12:50|41643.6|41623.6|41643.6|41623.6|41643.6|41623.6|41643.6|41623.6|8
1632993180000|2021-09-30 09:13:00|41637|41617|41633.6|41613.6|41637|41617|41633.6|41613.6|3
1632993190000|2021-09-30 09:13:10|41631.1|41611.1|41623.6|41603.6|41631.1|41611.1|41623.6|41603.6|4
1632993200000|2021-09-30 09:13:20|41622.8|41602.8|41619.5|41599.5|41622.8|41602.8|41619.5|41599.5|1
1632993220000|2021-09-30 09:13:40|41615.4|41595.4|41613.6|41593.6|41615.4|41595.4|41613.6|41593.6|3
1632993240000|2021-09-30 09:14:00|41611.1|41591.1|41613.6|41593.6|41613.6|41593.6|41611.1|41591.1|2
1632993250000|2021-09-30 09:14:10|41611.1|41591.1|41608.6|41588.6|41611.1|41591.1|41608.6|41588.6|2
1632993260000|2021-09-30 09:14:20|||||||||3
1632993280000|2021-09-30 09:14:40|41607|41587|41607|41587|41607|41587|41607|41587|1
1632993300000|2021-09-30 09:15:00|41612|41592|41618.6|41598.6|41618.6|41598.6|41612|41592|5
1632993330000|2021-09-30 09:15:30|41617.8|41597.8|41618.6|41598.6|41618.6|41598.6|41617.8|41597.8|0
1632993340000|2021-09-30 09:15:40|41621.1|41601.1|41619.5|41599.5|41621.1|41601.1|41619.5|41599.5|4
1632993350000|2021-09-30 09:15:50|41617|41597|41621.1|41601.1|41621.1|41601.1|41617|41597|8
1632993360000|2021-09-30 09:16:00|41623.6|41603.6|41621.1|41601.1|41623.6|41603.6|41621.1|41601.1|5
1632993370000|2021-09-30 09:16:10|41620.3|41600.3|41619.5|41599.5|41620.3|41600.3|41617|41597|2
1632993380000|2021-09-30 09:16:20|41622|41602|41623.6|41603.6|41623.6|41603.6|41622|41602|1
1632993390000|2021-09-30 09:16:30|41619.5|41599.5|41619.5|41599.5|41619.5|41599.5|41619.5|41599.5|0
1632993400000|2021-09-30 09:16:40|41623.6|41603.6|41623.6|41603.6|41623.6|41603.6|41623.6|41603.6|2
1632993410000|2021-09-30 09:16:50|41621.1|41601.1|41624.5|41604.5|41624.5|41604.5|41621.1|41601.1|0
1632993440000|2021-09-30 09:17:20|||||||||1
1632993460000|2021-09-30 09:17:40|41622.9|41602.9|41623.6|41603.6|41623.6|41603.6|41622|41602|1
1632993470000|2021-09-30 09:17:50|41624.5|41604.5|41624.5|41604.5|41624.5|41604.5|41624.5|41604.5|1
1632993480000|2021-09-30 09:18:00|41620.4|41600.4|41620.4|41600.4|41620.4|41600.4|41620.4|41600.4|1
1632993500000|2021-09-30 09:18:20|41622|41602|41619.5|41599.5|41622|41602|41619.5|41599.5|0
1632993520000|2021-09-30 09:18:40|41621.1|41601.1|41619.5|41599.5|41623.6|41603.6|41619.5|41599.5|4
1632993530000|2021-09-30 09:18:50|41622|41602|41619.5|41599.5|41622|41602|41619.5|41599.5|0
1632993540000|2021-09-30 09:19:00|41617|41597|41612.9|41592.9|41617|41597|41612.9|41592.9|5
1632993550000|2021-09-30 09:19:10|41612|41592|41609.5|41589.5|41612|41592|41609.5|41589.5|6
1632993560000|2021-09-30 09:19:20|41611.1|41591.1|41617|41597|41617|41597|41611.1|41591.1|2
1632993570000|2021-09-30 09:19:30|41616.1|41596.1|41617|41597|41617|41597|41614.5|41594.5|4
1632993580000|2021-09-30 09:19:40|||||||||3
1632993590000|2021-09-30 09:19:50|41618.6|41598.6|41624.5|41604.5|41627|41607|41618.6|41598.6|8
1632993600000|2021-09-30 09:20:00|41622.9|41602.9|41619.5|41599.5|41624.5|41604.5|41619.5|41599.5|4
1632993610000|2021-09-30 09:20:10|41614.5|41594.5|41609.5|41589.5|41614.5|41594.5|41609.5|41589.5|3
1632993620000|2021-09-30 09:20:20|41611.1|41591.1|41614.5|41594.5|41614.5|41594.5|41611.1|41591.1|0
1632993630000|2021-09-30 09:20:30|41612|41592|41613.6|41593.6|41613.6|41593.6|41609.5|41589.5|4
1632993640000|2021-09-30 09:20:40|41612|41592|41612|41592|41612|41592|41612|41592|0
1632993650000|2021-09-30 09:20:50|41614.5|41594.5|41614.5|41594.5|41614.5|41594.5|41614.5|41594.5|2
1632993670000|2021-09-30 09:21:10|41612|41592|41614.5|41594.5|41614.5|41594.5|41612|41592|1
1632993680000|2021-09-30 09:21:20|41612|41592|41608.6|41588.6|41612|41592|41607|41587|1
1632993690000|2021-09-30 09:21:30|41607|41587|41602.9|41582.9|41607|41587|41602.9|41582.9|1
1632993700000|2021-09-30 09:21:40|||||||||2
1632993710000|2021-09-30 09:21:50|41602|41582|41594.5|41574.5|41602|41582|41594.5|41574.5|9
1632993720000|2021-09-30 09:22:00|||||||||1
1632993740000|2021-09-30 09:22:20|41596.1|41576.1|41599.5|41579.5|41599.5|41579.5|41596.1|41576.1|3
1632993760000|2021-09-30 09:22:40|41594.5|41574.5|41594.5|41574.5|41594.5|41574.5|41594.5|41574.5|2
1632993770000|2021-09-30 09:22:50|41597|41577|41597|41577|41597|41577|41597|41577|9
1632993780000|2021-09-30 09:23:00|41598.6|41578.6|41599.5|41579.5|41599.5|41579.5|41597|41577|0
1632993790000|2021-09-30 09:23:10|41598.6|41578.6|41598.6|41578.6|41599.5|41579.5|41597|41577|0
1632993800000|2021-09-30 09:23:20|41599.5|41579.5|41599.5|41579.5|41599.5|41579.5|41599.5|41579.5|0
1632993810000|2021-09-30 09:23:30|41592.9|41572.9|41587|41567|41592.9|41572.9|41587|41567|4
1632993820000|2021-09-30 09:23:40|41582|41562|41577|41557|41582|41562|41577|41557|9
1632993830000|2021-09-30 09:23:50|41575.4|41555.4|41579.5|41559.5|41579.5|41559.5|41575.4|41555.4|7
1632993840000|2021-09-30 09:24:00|41580.4|41560.4|41583.6|41563.6|41583.6|41563.6|41579.5|41559.5|1
1632993850000|2021-09-30 09:24:10|41582.9|41562.9|41583.6|41563.6|41583.6|41563.6|41582|41562|0
1632993860000|2021-09-30 09:24:20|41579.5|41559.5|41583.6|41563.6|41583.6|41563.6|41579.5|41559.5|3
1632993870000|2021-09-30 09:24:30|41582|41562|41583.6|41563.6|41583.6|41563.6|41582|41562|1
1632993890000|2021-09-30 09:24:50|41582|41562|41582|41562|41582|41562|41582|41562|2
1632993920000|2021-09-30 09:25:20|41584.5|41564.5|41584.5|41564.5|41584.5|41564.5|41584.5|41564.5|2
1632993950000|2021-09-30 09:25:50|41585.4|41565.4|41585.4|41565.4|41585.4|41565.4|41584.5|41564.5|2
1632993960000|2021-09-30 09:26:00|41587|41567|41587|41567|41587|41567|41587|41567|1
1632993970000|2021-09-30 09:26:10|41588.6|41568.6|41594.5|41574.5|41596.1|41576.1|41588.6|41568.6|2
1632993980000|2021-09-30 09:26:20|41596.1|41576.1|41594.5|41574.5|41597|41577|41594.5|41574.5|2
1632993990000|2021-09-30 09:26:30|||||||||1
1632994000000|2021-09-30 09:26:40|41591.3|41571.3|41589.5|41569.5|41591.3|41571.3|41589.5|41569.5|4
1632994020000|2021-09-30 09:27:00|41593.6|41573.6|41596.1|41576.1|41596.1|41576.1|41593.6|41573.6|4
1632994030000|2021-09-30 09:27:10|41597|41577|41594.5|41574.5|41597|41577|41594.5|41574.5|1
1632994060000|2021-09-30 09:27:40|41592.9|41572.9|41592|41572|41594.5|41574.5|41592|41572|3
1632994070000|2021-09-30 09:27:50|41594.5|41574.5|41589.5|41569.5|41594.5|41574.5|41588.6|41568.6|5
1632994080000|2021-09-30 09:28:00|41592|41572|41592|41572|41592|41572|41592|41572|0
1632994090000|2021-09-30 09:28:10|41589.5|41569.5|41589.5|41569.5|41589.5|41569.5|41589.5|41569.5|3
1632994110000|2021-09-30 09:28:30|41591.3|41571.3|41596.1|41576.1|41596.1|41576.1|41591.3|41571.3|3
1632994120000|2021-09-30 09:28:40|41597|41577|41597|41577|41597|41577|41597|41577|0
1632994130000|2021-09-30 09:28:50|41597.9|41577.9|41603.6|41583.6|41603.6|41583.6|41597|41577|5
1632994140000|2021-09-30 09:29:00|41604.5|41584.5|41604.5|41584.5|41604.5|41584.5|41604.5|41584.5|1
1632994150000|2021-09-30 09:29:10|41607|41587|41607|41587|41607|41587|41607|41587|0
1632994160000|2021-09-30 09:29:20|41608.6|41588.6|41608.6|41588.6|41608.6|41588.6|41608.6|41588.6|1
1632994170000|2021-09-30 09:29:30|41609.5|41589.5|41612|41592|41612|41592|41609.5|41589.5|5
1632994180000|2021-09-30 09:29:40|41616.1|41596.1|41617|41597|41617.9|41597.9|41616.1|41596.1|1
1632994190000|2021-09-30 09:29:50|41620.2|41600.2|41619.5|41599.5|41622|41602|41619.5|41599.5|1
1632994200000|2021-09-30 09:30:00|41620.4|41600.4|41621.1|41601.1|41622|41602|41619.5|41599.5|2
1632994210000|2021-09-30 09:30:10|41622|41602|41619.5|41599.5|41622|41602|41619.5|41599.5|1
1632994220000|2021-09-30 09:30:20|41618.6|41598.6|41618.6|41598.6|41618.6|41598.6|41618.6|41598.6|0
1632994230000|2021-09-30 09:30:30|41614.5|41594.5|41614.5|41594.5|41614.5|41594.5|41614.5|41594.5|7
1632994240000|2021-09-30 09:30:40|41612.9|41592.9|41614.5|41594.5|41614.5|41594.5|41612.9|41592.9|3
1632994250000|2021-09-30 09:30:50|||||||||2
1632994270000|2021-09-30 09:31:10|||||||||1
1632994300000|2021-09-30 09:31:40|41612|41592|41608.8|41588.8|41612|41592|41608.8|41588.8|2
1632994320000|2021-09-30 09:32:00|41609.5|41589.5|41605.4|41585.4|41609.5|41589.5|41605.4|41585.4|0
1632994330000|2021-09-30 09:32:10|41607|41587|41609.5|41589.5|41609.5|41589.5|41607|41587|0
1632994350000|2021-09-30 09:32:30|41608.6|41588.6|41609.5|41589.5|41609.5|41589.5|41608.6|41588.6|0
1632994360000|2021-09-30 09:32:40|41612|41592|41612|41592|41612|41592|41612|41592|2
1632994370000|2021-09-30 09:32:50|41609.5|41589.5|41619.5|41599.5|41619.5|41599.5|41609.5|41589.5|3
1632994380000|2021-09-30 09:33:00|41617|41597|41614.5|41594.5|41617|41597|41614.5|41594.5|1
1632994390000|2021-09-30 09:33:10|41615.4|41595.4|41617|41597|41617|41597|41615.4|41595.4|3
1632994430000|2021-09-30 09:33:50|41614.5|41594.5|41614.5|41594.5|41614.5|41594.5|41614.5|41594.5|0
1632994440000|2021-09-30 09:34:00|41612.9|41592.9|41612|41592|41612.9|41592.9|41612|41592|0
1632994450000|2021-09-30 09:34:10|41612.9|41592.9|41617|41597|41617|41597|41612.9|41592.9|2
1632994460000|2021-09-30 09:34:20|||||||||2
1632994470000|2021-09-30 09:34:30|41619.5|41599.5|41624.5|41604.5|41624.5|41604.5|41617.9|41597.9|0
1632994480000|2021-09-30 09:34:40|41622|41602|41624.5|41604.5|41624.5|41604.5|41622|41602|0
1632994490000|2021-09-30 09:34:50|41622|41602|41622|41602|41622|41602|41619.5|41599.5|3
1632994500000|2021-09-30 09:35:00|41619.5|41599.5|41624.5|41604.5|41624.5|41604.5|41619.5|41599.5|8
1632994510000|2021-09-30 09:35:10|41626.1|41606.1|41627|41607|41627|41607|41626.1|41606.1|0
1632994530000|2021-09-30 09:35:30|41628.8|41608.8|41634.5|41614.5|41634.5|41614.5|41628.8|41608.8|1
1632994550000|2021-09-30 09:35:50|41637|41617|41637|41617|41637|41617|41637|41617|1
1632994560000|2021-09-30 09:36:00|41639.5|41619.5|41639.5|41619.5|41639.5|41619.5|41639.5|41619.5|0
1632994580000|2021-09-30 09:36:20|41641.1|41621.1|41647|41627|41647|41627|41641.1|41621.1|9
1632994590000|2021-09-30 09:36:30|41642.9|41622.9|41642.9|41622.9|41642.9|41622.9|41642.9|41622.9|7
1632994600000|2021-09-30 09:36:40|41642|41622|41639.5|41619.5|41642|41622|41639.5|41619.5|1
1632994610000|2021-09-30 09:36:50|41637|41617|41637|41617|41637|41617|41637|41617|0
1632994620000|2021-09-30 09:37:00|41634.5|41614.5|41637|41617|41637|41617|41634.5|41614.5|0
1632994630000|2021-09-30 09:37:10|41635.4|41615.4|41639.5|41619.5|41639.5|41619.5|41635.4|41615.4|0
1632994650000|2021-09-30 09:37:30|41637|41617|41639.5|41619.5|41639.5|41619.5|41637|41617|0
1632994660000|2021-09-30 09:37:40|||||||||1
1632994670000|2021-09-30 09:37:50|41637|41617|41637|41617|41637|41617|41637|41617|0
1632994700000|2021-09-30 09:38:20|41623.8|41603.8|41619.5|41599.5|41623.8|41603.8|41619.5|41599.5|8
1632994710000|2021-09-30 09:38:30|41617.9|41597.9|41617|41597|41617.9|41597.9|41617|41597|5
1632994760000|2021-09-30 09:39:20|41615.4|41595.4|41617|41597|41617|41597|41614.5|41594.5|0
1632994770000|2021-09-30 09:39:30|41615.4|41595.4|41617|41597|41617|41597|41615.4|41595.4|0
1632994790000|2021-09-30 09:39:50|41614.5|41594.5|41612|41592|41614.5|41594.5|41612|41592|3
1632994800000|2021-09-30 09:40:00|41610.4|41590.4|41607.9|41587.9|41610.4|41590.4|41607.9|41587.9|6
1632994810000|2021-09-30 09:40:10|41606.2|41586.2|41607.9|41587.9|41607.9|41587.9|41605.4|41585.4|3
1632994820000|2021-09-30 09:40:20|41605.2|41585.2|41599.5|41579.5|41605.2|41585.2|41599.5|41579.5|5
1632994830000|2021-09-30 09:40:30|41597|41577|41594.5|41574.5|41597|41577|41594.5|41574.5|4
1632994840000|2021-09-30 09:40:40|41592.9|41572.9|41592|41572|41592.9|41572.9|41592|41572|1
1632994850000|2021-09-30 09:40:50|||||||||4
1632994860000|2021-09-30 09:41:00|41593.6|41573.6|41593.6|41573.6|41593.6|41573.6|41593.6|41573.6|1
1632994880000|2021-09-30 09:41:20|||||||||1
1632994890000|2021-09-30 09:41:30|||||||||3
1632994900000|2021-09-30 09:41:40|41587.9|41567.9|41587.9|41567.9|41587.9|41567.9|41587.9|41567.9|5
1632994910000|2021-09-30 09:41:50|41582|41562|41582|41562|41583.6|41563.6|41582|41562|7
1632994920000|2021-09-30 09:42:00|41583.6|41563.6|41575.4|41555.4|41583.6|41563.6|41575.4|41555.4|13
1632994930000|2021-09-30 09:42:10|41577|41557|41577.9|41557.9|41577.9|41557.9|41577|41557|0
1632994940000|2021-09-30 09:42:20|41582|41562|41584.5|41564.5|41584.5|41564.5|41582|41562|3
1632994950000|2021-09-30 09:42:30|41585.4|41565.4|41584.5|41564.5|41587|41567|41584.5|41564.5|0
1632994970000|2021-09-30 09:42:50|41587|41567|41575.4|41555.4|41587|41567|41575.4|41555.4|8
1632994980000|2021-09-30 09:43:00|41576.1|41556.1|41572|41552|41577|41557|41572|41552|2
1632994990000|2021-09-30 09:43:10|41567.9|41547.9|41562.9|41542.9|41567.9|41547.9|41562.9|41542.9|8
1632995000000|2021-09-30 09:43:20|41559.5|41539.5|41552|41532|41559.5|41539.5|41552|41532|8
1632995010000|2021-09-30 09:43:30|41553.6|41533.6|41559.5|41539.5|41559.5|41539.5|41553.6|41533.6|8
1632995030000|2021-09-30 09:43:50|41557.9|41537.9|41556.1|41536.1|41557.9|41537.9|41556.1|41536.1|7
1632995040000|2021-09-30 09:44:00|||||||||3
1632995050000|2021-09-30 09:44:10|41555.2|41535.2|41556.1|41536.1|41556.1|41536.1|41555.2|41535.2|0
1632995060000|2021-09-30 09:44:20|41555.2|41535.2|41544.5|41524.5|41555.2|41535.2|41544.5|41524.5|4
1632995070000|2021-09-30 09:44:30|||||||||2
1632995080000|2021-09-30 09:44:40|41542.9|41522.9|41544.5|41524.5|41544.5|41524.5|41542.9|41522.9|2
1632995090000|2021-09-30 09:44:50|41542|41522|41544.5|41524.5|41544.5|41524.5|41542|41522|4
1632995100000|2021-09-30 09:45:00|41547|41527|41549.5|41529.5|41549.5|41529.5|41547|41527|1
1632995120000|2021-09-30 09:45:20|41548.6|41528.6|41548.6|41528.6|41548.6|41528.6|41548.6|41528.6|1
1632995130000|2021-09-30 09:45:30|41549.5|41529.5|41548.6|41528.6|41552|41532|41548.6|41528.6|6
1632995140000|2021-09-30 09:45:40|41549.5|41529.5|41549.5|41529.5|41549.5|41529.5|41549.5|41529.5|0
1632995150000|2021-09-30 09:45:50|41547.9|41527.9|41532|41512|41547.9|41527.9|41527|41507|7
1632995160000|2021-09-30 09:46:00|41529.5|41509.5|41527|41507|41529.5|41509.5|41527|41507|3
1632995170000|2021-09-30 09:46:10|41524.5|41504.5|41514.5|41494.5|41524.5|41504.5|41514.5|41494.5|9
1632995180000|2021-09-30 09:46:20|41515.4|41495.4|41526.1|41506.1|41526.1|41506.1|41515.4|41495.4|16
1632995190000|2021-09-30 09:46:30|41527|41507|41514.5|41494.5|41527|41507|41509.5|41489.5|14
1632995200000|2021-09-30 09:46:40|41516.1|41496.1|41514.5|41494.5|41517|41497|41512.9|41492.9|2
1632995210000|2021-09-30 09:46:50|41517|41497|41517|41497|41517|41497|41517|41497|1
1632995220000|2021-09-30 09:47:00|41515.2|41495.2|41519.5|41499.5|41519.5|41499.5|41512|41492|13
1632995230000|2021-09-30 09:47:10|41524.5|41504.5|41524.5|41504.5|41524.5|41504.5|41519.5|41499.5|3
1632995250000|2021-09-30 09:47:30|41522|41502|41524.5|41504.5|41524.5|41504.5|41522|41502|1
1632995260000|2021-09-30 09:47:40|41527|41507|41526.1|41506.1|41527|41507|41526.1|41506.1|1
1632995270000|2021-09-30 09:47:50|41527|41507|41526.1|41506.1|41527|41507|41524.5|41504.5|0
1632995280000|2021-09-30 09:48:00|41524.5|41504.5|41529.5|41509.5|41529.5|41509.5|41524.5|41504.5|1
1632995290000|2021-09-30 09:48:10|41528.6|41508.6|41539.5|41519.5|41539.5|41519.5|41528.6|41508.6|2
1632995300000|2021-09-30 09:48:20|41542|41522|41544.5|41524.5|41544.5|41524.5|41542|41522|2
1632995310000|2021-09-30 09:48:30|41541.1|41521.1|41534.5|41514.5|41541.1|41521.1|41534.5|41514.5|15
1632995320000|2021-09-30 09:48:40|41536.1|41516.1|41538.6|41518.6|41538.6|41518.6|41536.1|41516.1|3
1632995330000|2021-09-30 09:48:50|41539.5|41519.5|41539.5|41519.5|41539.5|41519.5|41539.5|41519.5|0
1632995340000|2021-09-30 09:49:00|41541.1|41521.1|41554.5|41534.5|41554.5|41534.5|41541.1|41521.1|2
1632995350000|2021-09-30 09:49:10|41563.6|41543.6|41572|41552|41572|41552|41563.6|41543.6|3
1632995360000|2021-09-30 09:49:20|41574.5|41554.5|41579.5|41559.5|41581.1|41561.1|41574.5|41554.5|3
1632995370000|2021-09-30 09:49:30|41584.5|41564.5|41584.5|41564.5|41585.4|41565.4|41584.5|41564.5|1
1632995380000|2021-09-30 09:49:40|41586.1|41566.1|41584.5|41564.5|41587|41567|41584.5|41564.5|1
1632995390000|2021-09-30 09:49:50|41587|41567|41583.6|41563.6|41589.5|41569.5|41583.6|41563.6|6
1632995400000|2021-09-30 09:50:00|41582|41562|41582|41562|41582|41562|41582|41562|3
1632995410000|2021-09-30 09:50:10|41581.1|41561.1|41579.5|41559.5|41582|41562|41578.6|41558.6|2
1632995420000|2021-09-30 09:50:20|41577|41557|41577|41557|41577|41557|41577|41557|2
1632995440000|2021-09-30 09:50:40|41572|41552|41567|41547|41572|41552|41567|41547|2
1632995450000|2021-09-30 09:50:50|41559.5|41539.5|41555.4|41535.4|41559.5|41539.5|41555.4|41535.4|0
1632995460000|2021-09-30 09:51:00|41554.5|41534.5|41554.5|41534.5|41554.5|41534.5|41554.5|41534.5|0
1632995470000|2021-09-30 09:51:10|41552.7|41532.7|41547.7|41527.7|41552.7|41532.7|41547.7|41527.7|4
1632995480000|2021-09-30 09:51:20|41546.1|41526.1|41529.5|41509.5|41546.1|41526.1|41529.5|41509.5|5
1632995490000|2021-09-30 09:51:30|41534.5|41514.5|41529.5|41509.5|41534.5|41514.5|41529.5|41509.5|0
1632995500000|2021-09-30 09:51:40|||||||||1
1632995520000|2021-09-30 09:52:00|41527|41507|41524.5|41504.5|41528.6|41508.6|41524.5|41504.5|2
1632995530000|2021-09-30 09:52:10|41522.9|41502.9|41524.5|41504.5|41524.5|41504.5|41522|41502|4
1632995540000|2021-09-30 09:52:20|41526.1|41506.1|41527|41507|41527|41507|41526.1|41506.1|1
1632995550000|2021-09-30 09:52:30|41529.5|41509.5|41529.5|41509.5|41532.9|41512.9|41527|41507|3
1632995560000|2021-09-30 09:52:40|41534.5|41514.5|41532|41512|41534.5|41514.5|41532|41512|1
1632995570000|2021-09-30 09:52:50|41533.6|41513.6|41529.5|41509.5|41534.5|41514.5|41529.5|41509.5|3
1632995580000|2021-09-30 09:53:00|||||||||2
1632995590000|2021-09-30 09:53:10|41527.9|41507.9|41499.5|41479.5|41527.9|41507.9|41499.5|41479.5|7
1632995600000|2021-09-30 09:53:20|41496.2|41476.2|41499.5|41479.5|41504.3|41484.3|41492|41472|21
1632995610000|2021-09-30 09:53:30|41501.1|41481.1|41494.5|41474.5|41504.5|41484.5|41493.7|41473.7|9
1632995620000|2021-09-30 09:53:40|41496.1|41476.1|41504.5|41484.5|41504.5|41484.5|41496.1|41476.1|4
1632995630000|2021-09-30 09:53:50|41508.6|41488.6|41510.2|41490.2|41510.2|41490.2|41508.6|41488.6|3
1632995640000|2021-09-30 09:54:00|41511.1|41491.1|41519.5|41499.5|41519.5|41499.5|41511.1|41491.1|2
1632995650000|2021-09-30 09:54:10|41522|41502|41524.5|41504.5|41527|41507|41522|41502|2
1632995660000|2021-09-30 09:54:20|41522|41502|41499.5|41479.5|41522.9|41502.9|41499.5|41479.5|4
1632995670000|2021-09-30 09:54:30|||||||||2
1632995680000|2021-09-30 09:54:40|41497|41477|41497|41477|41497.9|41477.9|41497|41477|3
1632995700000|2021-09-30 09:55:00|41495.4|41475.4|41494.5|41474.5|41495.4|41475.4|41494.5|41474.5|2
1632995710000|2021-09-30 09:55:10|41489.5|41469.5|41479.5|41459.5|41489.5|41469.5|41477|41457|32
1632995720000|2021-09-30 09:55:20|41482|41462|41482|41462|41482|41462|41482|41462|1
1632995730000|2021-09-30 09:55:30|41483.6|41463.6|41491.1|41471.1|41491.1|41471.1|41483.6|41463.6|4
1632995740000|2021-09-30 09:55:40|41493.6|41473.6|41499.5|41479.5|41499.5|41479.5|41493.6|41473.6|3
1632995750000|2021-09-30 09:55:50|41502|41482|41499.5|41479.5|41502|41482|41499.5|41479.5|1
1632995760000|2021-09-30 09:56:00|41494.5|41474.5|41494.5|41474.5|41494.5|41474.5|41494.5|41474.5|2
1632995770000|2021-09-30 09:56:10|41498.6|41478.6|41490.3|41470.3|41498.6|41478.6|41490.3|41470.3|9
1632995780000|2021-09-30 09:56:20|41487.1|41467.1|41485.3|41465.3|41487.1|41467.1|41485.3|41465.3|1
1632995790000|2021-09-30 09:56:30|41484.5|41464.5|41484.5|41464.5|41484.5|41464.5|41484.5|41464.5|3
1632995800000|2021-09-30 09:56:40|41485.3|41465.3|41485.3|41465.3|41485.3|41465.3|41485.3|41465.3|3
1632995810000|2021-09-30 09:56:50|41491.8|41471.8|41507|41487|41507|41487|41491.8|41471.8|12
1632995820000|2021-09-30 09:57:00|41508.6|41488.6|41509.5|41489.5|41509.5|41489.5|41508.6|41488.6|0
1632995830000|2021-09-30 09:57:10|41507.8|41487.8|41506.1|41486.1|41507.8|41487.8|41504.5|41484.5|3
1632995840000|2021-09-30 09:57:20|41508.6|41488.6|41509.5|41489.5|41509.5|41489.5|41508.6|41488.6|0
1632995860000|2021-09-30 09:57:40|41507.8|41487.8|41510.3|41490.3|41510.3|41490.3|41507.8|41487.8|4
1632995870000|2021-09-30 09:57:50|41512.8|41492.8|41514.5|41494.5|41517|41497|41512.8|41492.8|3
1632995880000|2021-09-30 09:58:00|41516.1|41496.1|41521.1|41501.1|41521.1|41501.1|41514.5|41494.5|1
1632995890000|2021-09-30 09:58:10|41519.5|41499.5|41519.5|41499.5|41522|41502|41519.5|41499.5|7
1632995910000|2021-09-30 09:58:30|41517.8|41497.8|41519.5|41499.5|41519.5|41499.5|41517|41497|0
1632995920000|2021-09-30 09:58:40|41517|41497|41519.5|41499.5|41519.5|41499.5|41514.5|41494.5|4
1632995940000|2021-09-30 09:59:00|||||||||1
1632995960000|2021-09-30 09:59:20|41522|41502|41522|41502|41522|41502|41522|41502|0
1632995970000|2021-09-30 09:59:30|41522.8|41502.8|41529.5|41509.5|41529.5|41509.5|41522.8|41502.8|1
1632995980000|2021-09-30 09:59:40|41531.1|41511.1|41532|41512|41532|41512|41531.1|41511.1|0
1632996000000|2021-09-30 10:00:00|41533.6|41513.6|41539.5|41519.5|41539.5|41519.5|41532|41512|9
1632996010000|2021-09-30 10:00:10|41537|41517|41547|41527|41547|41527|41537|41517|1
1632996030000|2021-09-30 10:00:30|41542.8|41522.8|41544.5|41524.5|41547|41527|41542.8|41522.8|7
1632996040000|2021-09-30 10:00:40|41547|41527|41543.6|41523.6|41547|41527|41542|41522|7
1632996050000|2021-09-30 10:00:50|41542.8|41522.8|41531.2|41511.2|41544.5|41524.5|41531.2|41511.2|3
1632996060000|2021-09-30 10:01:00|41530.3|41510.3|41509.5|41489.5|41530.3|41510.3|41509.5|41489.5|10
1632996070000|2021-09-30 10:01:10|41507|41487|41515.3|41495.3|41515.3|41495.3|41507|41487|8
1632996080000|2021-09-30 10:01:20|41521.1|41501.1|41527|41507|41527|41507|41521.1|41501.1|4
1632996090000|2021-09-30 10:01:30|41530.2|41510.2|41534.5|41514.5|41534.5|41514.5|41529.5|41509.5|0
1632996110000|2021-09-30 10:01:50|41537.7|41517.7|41537.7|41517.7|41537.7|41517.7|41537.7|41517.7|3
1632996160000|2021-09-30 10:02:40|||||||||3
1632996190000|2021-09-30 10:03:10|41541.2|41521.2|41551.1|41531.1|41551.1|41531.1|41541.2|41521.2|2
1632996200000|2021-09-30 10:03:20|41552|41532|41557|41537|41557|41537|41552|41532|10
1632996210000|2021-09-30 10:03:30|41547|41527|41547|41527|41547|41527|41547|41527|5
1632996230000|2021-09-30 10:03:50|41546.1|41526.1|41546.1|41526.1|41546.1|41526.1|41546.1|41526.1|2
1632996240000|2021-09-30 10:04:00|41544.5|41524.5|41542|41522|41544.5|41524.5|41542|41522|1
1632996250000|2021-09-30 10:04:10|41539.5|41519.5|41539.5|41519.5|41539.5|41519.5|41539.5|41519.5|2
1632996280000|2021-09-30 10:04:40|41537|41517|41539.5|41519.5|41539.5|41519.5|41537|41517|2
1632996300000|2021-09-30 10:05:00|41542|41522|41542|41522|41542|41522|41542|41522|4
1632996310000|2021-09-30 10:05:10|41544.5|41524.5|41544.5|41524.5|41544.5|41524.5|41544.5|41524.5|1
1632996320000|2021-09-30 10:05:20|||||||||3
1632996340000|2021-09-30 10:05:40|41542.8|41522.8|41542|41522|41542.8|41522.8|41542|41522|2
1632996390000|2021-09-30 10:06:30|41539.5|41519.5|41539.5|41519.5|41539.5|41519.5|41539.5|41519.5|1
1632996400000|2021-09-30 10:06:40|41542.7|41522.7|41544.5|41524.5|41544.5|41524.5|41542.7|41522.7|2
1632996450000|2021-09-30 10:07:30|41549.5|41529.5|41549.5|41529.5|41549.5|41529.5|41549.5|41529.5|4
1632996460000|2021-09-30 10:07:40|41552.7|41532.7|41554.5|41534.5|41554.5|41534.5|41552.7|41532.7|4
1632996470000|2021-09-30 10:07:50|41556.1|41536.1|41554.5|41534.5|41556.1|41536.1|41554.5|41534.5|1
1632996480000|2021-09-30 10:08:00|||||||||2
1632996500000|2021-09-30 10:08:20|41552.8|41532.8|41550.3|41530.3|41552.8|41532.8|41550.3|41530.3|0
1632996510000|2021-09-30 10:08:30|41547.8|41527.8|41544.5|41524.5|41547.8|41527.8|41544.5|41524.5|0
1632996520000|2021-09-30 10:08:40|41543.6|41523.6|41544.5|41524.5|41544.5|41524.5|41542|41522|3
1632996530000|2021-09-30 10:08:50|||||||||1
1632996560000|2021-09-30 10:09:20|41549.5|41529.5|41549.5|41529.5|41549.5|41529.5|41549.5|41529.5|2
1632996570000|2021-09-30 10:09:30|41552|41532|41550.3|41530.3|41552|41532|41550.3|41530.3|2
1632996580000|2021-09-30 10:09:40|41549.5|41529.5|41549.5|41529.5|41549.5|41529.5|41549.5|41529.5|2
1632996590000|2021-09-30 10:09:50|41552|41532|41552|41532|41552|41532|41552|41532|0
1632996600000|2021-09-30 10:10:00|41552.8|41532.8|41559.5|41539.5|41559.5|41539.5|41552.8|41532.8|9
1632996610000|2021-09-30 10:10:10|41552|41532|41554.5|41534.5|41554.5|41534.5|41552|41532|7
1632996620000|2021-09-30 10:10:20|41550.2|41530.2|41544.5|41524.5|41550.2|41530.2|41544.5|41524.5|1
1632996650000|2021-09-30 10:10:50|||||||||2
1632996660000|2021-09-30 10:11:00|41544.4|41524.4|41544.4|41524.4|41544.4|41524.4|41544.4|41524.4|0
1632996670000|2021-09-30 10:11:10|41546.9|41526.9|41546.9|41526.9|41546.9|41526.9|41546.9|41526.9|0
1632996680000|2021-09-30 10:11:20|41547.8|41527.8|41551.1|41531.1|41551.1|41531.1|41547.8|41527.8|0
1632996700000|2021-09-30 10:11:40|41553.6|41533.6|41553.6|41533.6|41553.6|41533.6|41553.6|41533.6|1
1632996730000|2021-09-30 10:12:10|41544.4|41524.4|41544.4|41524.4|41544.4|41524.4|41544.4|41524.4|1
1632996740000|2021-09-30 10:12:20|||||||||2
1632996760000|2021-09-30 10:12:40|41541.2|41521.2|41513.6|41493.6|41541.2|41521.2|41513.6|41493.6|25
1632996770000|2021-09-30 10:12:50|41510.2|41490.2|41511.1|41491.1|41511.1|41491.1|41510.2|41490.2|0
1632996780000|2021-09-30 10:13:00|41506.9|41486.9|41506.9|41486.9|41506.9|41486.9|41506.9|41486.9|2
1632996790000|2021-09-30 10:13:10|41504.4|41484.4|41504.4|41484.4|41504.4|41484.4|41504.4|41484.4|1
1632996810000|2021-09-30 10:13:30|41505.3|41485.3|41505.3|41485.3|41505.3|41485.3|41505.3|41485.3|2
1632996820000|2021-09-30 10:13:40|41506.9|41486.9|41511.1|41491.1|41511.1|41491.1|41506.9|41486.9|0
1632996830000|2021-09-30 10:13:50|41509.4|41489.4|41507.8|41487.8|41509.4|41489.4|41507.8|41487.8|1
1632996840000|2021-09-30 10:14:00|41509.4|41489.4|41511.9|41491.9|41511.9|41491.9|41508.6|41488.6|10
1632996850000|2021-09-30 10:14:10|41510.3|41490.3|41506.9|41486.9|41510.3|41490.3|41506.9|41486.9|7
1632996880000|2021-09-30 10:14:40|||||||||1
1632996900000|2021-09-30 10:15:00|41508.6|41488.6|41506.9|41486.9|41508.6|41488.6|41506.9|41486.9|5
1632996910000|2021-09-30 10:15:10|41509.4|41489.4|41509.4|41489.4|41509.4|41489.4|41506.9|41486.9|3
1632996920000|2021-09-30 10:15:20|41504.4|41484.4|41504.4|41484.4|41504.4|41484.4|41504.4|41484.4|0
1632996930000|2021-09-30 10:15:30|||||||||1
1632996960000|2021-09-30 10:16:00|41509.4|41489.4|41509.4|41489.4|41509.4|41489.4|41509.4|41489.4|5
1632996970000|2021-09-30 10:16:10|41513.6|41493.6|41516.9|41496.9|41519.4|41499.4|41513.6|41493.6|3
1632996990000|2021-09-30 10:16:30|41513.7|41493.7|41509.4|41489.4|41513.7|41493.7|41509.4|41489.4|2
1632997000000|2021-09-30 10:16:40|41506.9|41486.9|41495.3|41475.3|41506.9|41486.9|41495.3|41475.3|11
1632997010000|2021-09-30 10:16:50|||||||||1
1632997020000|2021-09-30 10:17:00|41497.8|41477.8|41496.9|41476.9|41499.4|41479.4|41494.4|41474.4|3
1632997030000|2021-09-30 10:17:10|41499.4|41479.4|41504.4|41484.4|41504.4|41484.4|41499.4|41479.4|2
1632997040000|2021-09-30 10:17:20|41506.9|41486.9|41509.4|41489.4|41509.4|41489.4|41506.9|41486.9|6
1632997050000|2021-09-30 10:17:30|41475.3|41455.3|41479.4|41459.4|41479.4|41459.4|41474.4|41454.4|5
1632997060000|2021-09-30 10:17:40|41478.6|41458.6|41476.9|41456.9|41478.6|41458.6|41476.9|41456.9|0
1632997070000|2021-09-30 10:17:50|41479.4|41459.4|41472.8|41452.8|41479.4|41459.4|41471.2|41451.2|3
1632997080000|2021-09-30 10:18:00|41471.2|41451.2|41469.4|41449.4|41471.2|41451.2|41467.8|41447.8|14
1632997090000|2021-09-30 10:18:10|41467.8|41447.8|41470.3|41450.3|41470.3|41450.3|41467.8|41447.8|2
1632997100000|2021-09-30 10:18:20|41469.4|41449.4|41449.4|41429.4|41469.4|41449.4|41442.8|41422.8|12
1632997110000|2021-09-30 10:18:30|41451.9|41431.9|41454.4|41434.4|41454.4|41434.4|41449.4|41429.4|3
1632997120000|2021-09-30 10:18:40|41451.9|41431.9|41449.4|41429.4|41451.9|41431.9|41449.4|41429.4|2
1632997130000|2021-09-30 10:18:50|41446.9|41426.9|41424.4|41404.4|41446.9|41426.9|41419.4|41399.4|5
1632997140000|2021-09-30 10:19:00|41422.8|41402.8|41404.4|41384.4|41424.4|41404.4|41389.4|41369.4|64
1632997150000|2021-09-30 10:19:10|41402.7|41382.7|41398.6|41378.6|41402.7|41382.7|41390.2|41370.2|19
1632997160000|2021-09-30 10:19:20|41406.1|41386.1|41406.1|41386.1|41409.4|41389.4|41404.4|41384.4|12
1632997170000|2021-09-30 10:19:30|41407.7|41387.7|41411.9|41391.9|41411.9|41391.9|41406.9|41386.9|6
1632997190000|2021-09-30 10:19:50|41413.6|41393.6|41416.9|41396.9|41416.9|41396.9|41413.6|41393.6|3
1632997200000|2021-09-30 10:20:00|41419.4|41399.4|41426.9|41406.9|41429.4|41409.4|41419.4|41399.4|11
1632997210000|2021-09-30 10:20:10|41421.9|41401.9|41409.4|41389.4|41421.9|41401.9|41409.4|41389.4|6
1632997220000|2021-09-30 10:20:20|41411.1|41391.1|41404.4|41384.4|41411.1|41391.1|41404.4|41384.4|4
1632997230000|2021-09-30 10:20:30|41406.9|41386.9|41411.1|41391.1|41411.9|41391.9|41406.9|41386.9|9
1632997240000|2021-09-30 10:20:40|41409.4|41389.4|41404.4|41384.4|41409.4|41389.4|41404.4|41384.4|2
1632997250000|2021-09-30 10:20:50|41399.4|41379.4|41399.4|41379.4|41399.4|41379.4|41399.4|41379.4|5
1632997260000|2021-09-30 10:21:00|41401.1|41381.1|41399.4|41379.4|41401.1|41381.1|41399.4|41379.4|1
1632997270000|2021-09-30 10:21:10|41401.9|41381.9|41396.9|41376.9|41401.9|41381.9|41396.9|41376.9|2
1632997280000|2021-09-30 10:21:20|41388.7|41368.7|41360.3|41340.3|41388.7|41368.7|41360.3|41340.3|19
1632997290000|2021-09-30 10:21:30|41357.8|41337.8|41356.9|41336.9|41357.8|41337.8|41354.4|41334.4|12
1632997300000|2021-09-30 10:21:40|41355.3|41335.3|41279.4|41259.4|41355.3|41335.3|41251.9|41231.9|80
1632997310000|2021-09-30 10:21:50|41261.9|41241.9|41291.9|41271.9|41291.9|41271.9|41258.6|41238.6|31
1632997320000|2021-09-30 10:22:00|41289.4|41269.4|41284.4|41264.4|41291.1|41271.1|41281.1|41261.1|30
1632997330000|2021-09-30 10:22:10|41281.9|41261.9|41269.4|41249.4|41281.9|41261.9|41265.3|41245.3|26
1632997340000|2021-09-30 10:22:20|41266.9|41246.9|41231.1|41211.1|41266.9|41246.9|41229.4|41209.4|16
1632997350000|2021-09-30 10:22:30|41232.7|41212.7|41231.2|41211.2|41236.9|41216.9|41231.2|41211.2|6
1632997360000|2021-09-30 10:22:40|41229.4|41209.4|41229.4|41209.4|41229.4|41209.4|41224.4|41204.4|6
1632997370000|2021-09-30 10:22:50|41226.2|41206.2|41231.9|41211.9|41231.9|41211.9|41224.4|41204.4|18
1632997380000|2021-09-30 10:23:00|41226.9|41206.9|41226.9|41206.9|41226.9|41206.9|41226.9|41206.9|8
1632997390000|2021-09-30 10:23:10|41227.8|41207.8|41239.4|41219.4|41239.4|41219.4|41227.8|41207.8|13
1632997400000|2021-09-30 10:23:20|41214.4|41194.4|41226.8|41206.8|41226.8|41206.8|41214.4|41194.4|12
1632997410000|2021-09-30 10:23:30|41228.6|41208.6|41259.4|41239.4|41260|41240|41228.6|41208.6|32
1632997420000|2021-09-30 10:23:40|41260.3|41240.3|41264.4|41244.4|41266.9|41246.9|41260.3|41240.3|19
1632997430000|2021-09-30 10:23:50|41262.8|41242.8|41239.4|41219.4|41262.8|41242.8|41239.4|41219.4|28
1632997440000|2021-09-30 10:24:00|41236.9|41216.9|41232.8|41212.8|41251.9|41231.9|41232.8|41212.8|48
1632997450000|2021-09-30 10:24:10|41234.4|41214.4|41249.4|41229.4|41249.4|41229.4|41234.4|41214.4|6
1632997460000|2021-09-30 10:24:20|41247.8|41227.8|41244.4|41224.4|41248.6|41228.6|41244.4|41224.4|2
1632997470000|2021-09-30 10:24:30|41229.4|41209.4|41236.9|41216.9|41236.9|41216.9|41224.4|41204.4|16
1632997480000|2021-09-30 10:24:40|41235.3|41215.3|41238.6|41218.6|41238.6|41218.6|41227.8|41207.8|16
1632997490000|2021-09-30 10:24:50|41239.4|41219.4|41246.9|41226.9|41246.9|41226.9|41239.4|41219.4|21
1632997500000|2021-09-30 10:25:00|41252.7|41232.7|41256.9|41236.9|41259.4|41239.4|41252.7|41232.7|27
1632997510000|2021-09-30 10:25:10|41257.8|41237.8|41266.9|41246.9|41266.9|41246.9|41257.8|41237.8|12
1632997520000|2021-09-30 10:25:20|41270.2|41250.2|41271.9|41251.9|41273.6|41253.6|41270.2|41250.2|15
1632997530000|2021-09-30 10:25:30|41273.6|41253.6|41274.4|41254.4|41276.1|41256.1|41271.9|41251.9|9
1632997540000|2021-09-30 10:25:40|41276.9|41256.9|41276.9|41256.9|41276.9|41256.9|41276.9|41256.9|7
1632997550000|2021-09-30 10:25:50|41281.9|41261.9|41281.9|41261.9|41281.9|41261.9|41279.4|41259.4|9
1632997560000|2021-09-30 10:26:00|41279.4|41259.4|41284.4|41264.4|41284.4|41264.4|41279.4|41259.4|5
1632997570000|2021-09-30 10:26:10|41282.8|41262.8|41284.4|41264.4|41286|41266|41281.9|41261.9|6
1632997580000|2021-09-30 10:26:20|41281.9|41261.9|41284.4|41264.4|41286.9|41266.9|41281.9|41261.9|2
1632997590000|2021-09-30 10:26:30|||||||||1
1632997600000|2021-09-30 10:26:40|41282.8|41262.8|41286.9|41266.9|41286.9|41266.9|41281.9|41261.9|6
1632997610000|2021-09-30 10:26:50|41289.4|41269.4|41286.9|41266.9|41291|41271|41286.9|41266.9|8
1632997620000|2021-09-30 10:27:00|||||||||6
1632997630000|2021-09-30 10:27:10|41289.4|41269.4|41296|41276|41296|41276|41289.4|41269.4|12
1632997640000|2021-09-30 10:27:20|41300.3|41280.3|41294.4|41274.4|41300.3|41280.3|41294.4|41274.4|30
1632997650000|2021-09-30 10:27:30|41291.9|41271.9|41291.9|41271.9|41296.9|41276.9|41286.9|41266.9|30
1632997660000|2021-09-30 10:27:40|41290.3|41270.3|41281.9|41261.9|41291|41271|41281.9|41261.9|2
1632997670000|2021-09-30 10:27:50|41280.3|41260.3|41276.9|41256.9|41280.3|41260.3|41276.9|41256.9|1
1632997680000|2021-09-30 10:28:00|41274.4|41254.4|41279.4|41259.4|41279.4|41259.4|41264.4|41244.4|10
1632997690000|2021-09-30 10:28:10|41284.4|41264.4|41279.4|41259.4|41284.4|41264.4|41279.4|41259.4|1
1632997700000|2021-09-30 10:28:20|41271.2|41251.2|41269.4|41249.4|41271.2|41251.2|41266.9|41246.9|6
1632997710000|2021-09-30 10:28:30|||||||||4
1632997720000|2021-09-30 10:28:40|41267.8|41247.8|41269.4|41249.4|41269.4|41249.4|41266.9|41246.9|0
1632997730000|2021-09-30 10:28:50|41264.4|41244.4|41269.4|41249.4|41269.4|41249.4|41264.4|41244.4|3
1632997740000|2021-09-30 10:29:00|41270.3|41250.3|41274.4|41254.4|41274.4|41254.4|41270.3|41250.3|2
1632997750000|2021-09-30 10:29:10|41271.9|41251.9|41264.4|41244.4|41271.9|41251.9|41264.4|41244.4|1
1632997760000|2021-09-30 10:29:20|41266.9|41246.9|41266.9|41246.9|41266.9|41246.9|41266.9|41246.9|2
1632997770000|2021-09-30 10:29:30|41269.4|41249.4|41271.9|41251.9|41271.9|41251.9|41269.4|41249.4|6
1632997780000|2021-09-30 10:29:40|41272.8|41252.8|41271.9|41251.9|41272.8|41252.8|41271.9|41251.9|2
1632997800000|2021-09-30 10:30:00|41276.9|41256.9|41282.8|41262.8|41284.4|41264.4|41276.9|41256.9|9
1632997810000|2021-09-30 10:30:10|41281|41261|41279.4|41259.4|41281|41261|41279.4|41259.4|1
1632997820000|2021-09-30 10:30:20|41277.8|41257.8|41279.4|41259.4|41279.4|41259.4|41277.8|41257.8|11
1632997830000|2021-09-30 10:30:30|41277.8|41257.8|41279.4|41259.4|41279.4|41259.4|41276.9|41256.9|0
1632997840000|2021-09-30 10:30:40|41277.8|41257.8|41279.4|41259.4|41281.9|41261.9|41274.4|41254.4|10
1632997850000|2021-09-30 10:30:50|41281|41261|41281.9|41261.9|41284.4|41264.4|41281|41261|0
1632997860000|2021-09-30 10:31:00|41279.4|41259.4|41275.2|41255.2|41279.4|41259.4|41271.9|41251.9|4
1632997870000|2021-09-30 10:31:10|41276.9|41256.9|41281.9|41261.9|41283.5|41263.5|41276.9|41256.9|5
1632997880000|2021-09-30 10:31:20|41284.4|41264.4|41286.9|41266.9|41289.4|41269.4|41284.4|41264.4|20
1632997890000|2021-09-30 10:31:30|41289.4|41269.4|41289.4|41269.4|41289.4|41269.4|41289.4|41269.4|3
1632997900000|2021-09-30 10:31:40|41291.9|41271.9|41291.9|41271.9|41291.9|41271.9|41291.9|41271.9|2
1632997910000|2021-09-30 10:31:50|41290.3|41270.3|41289.4|41269.4|41290.3|41270.3|41289.4|41269.4|10
1632997920000|2021-09-30 10:32:00|41291|41271|41291.9|41271.9|41291.9|41271.9|41291|41271|3
1632997930000|2021-09-30 10:32:10|41290.3|41270.3|41285.3|41265.3|41290.3|41270.3|41285.3|41265.3|6
1632997940000|2021-09-30 10:32:20|41284.4|41264.4|41289.4|41269.4|41289.4|41269.4|41284.4|41264.4|5
1632997950000|2021-09-30 10:32:30|41290.3|41270.3|41290.3|41270.3|41290.3|41270.3|41290.3|41270.3|1
1632997960000|2021-09-30 10:32:40|41288.7|41268.7|41281.9|41261.9|41290.3|41270.3|41281.9|41261.9|6
1632997970000|2021-09-30 10:32:50|41281|41261|41282.8|41262.8|41282.8|41262.8|41281|41261|10
1632997980000|2021-09-30 10:33:00|41284.4|41264.4|41291.9|41271.9|41291.9|41271.9|41284.4|41264.4|3
1632997990000|2021-09-30 10:33:10|41296.9|41276.9|41303.5|41283.5|41303.5|41283.5|41296.9|41276.9|12
1632998000000|2021-09-30 10:33:20|41304.4|41284.4|41314.4|41294.4|41314.4|41294.4|41301.9|41281.9|17
1632998010000|2021-09-30 10:33:30|41311.9|41291.9|41311.9|41291.9|41311.9|41291.9|41311.9|41291.9|4
1632998020000|2021-09-30 10:33:40|41309.4|41289.4|41316.9|41296.9|41317.7|41297.7|41309.4|41289.4|8
1632998030000|2021-09-30 10:33:50|41319.4|41299.4|41316.9|41296.9|41319.4|41299.4|41316.9|41296.9|1
1632998040000|2021-09-30 10:34:00|41319.4|41299.4|41316.9|41296.9|41321.9|41301.9|41316.9|41296.9|9
1632998050000|2021-09-30 10:34:10|41314.4|41294.4|41314.4|41294.4|41319.4|41299.4|41314.4|41294.4|4
1632998060000|2021-09-30 10:34:20|41312.8|41292.8|41314.4|41294.4|41316.9|41296.9|41311.9|41291.9|6
1632998070000|2021-09-30 10:34:30|41316|41296|41319.4|41299.4|41319.4|41299.4|41316|41296|1
1632998080000|2021-09-30 10:34:40|41317.8|41297.8|41324.4|41304.4|41324.4|41304.4|41316.9|41296.9|8
1632998090000|2021-09-30 10:34:50|41326|41306|41326.9|41306.9|41326.9|41306.9|41326|41306|2
1632998100000|2021-09-30 10:35:00|41321.9|41301.9|41314.4|41294.4|41321.9|41301.9|41314.4|41294.4|12
1632998110000|2021-09-30 10:35:10|41312.8|41292.8|41311.9|41291.9|41312.8|41292.8|41311.9|41291.9|3
1632998120000|2021-09-30 10:35:20|41306.9|41286.9|41306.9|41286.9|41306.9|41286.9|41306.9|41286.9|5
1632998130000|2021-09-30 10:35:30|41304.4|41284.4|41309.4|41289.4|41309.4|41289.4|41302.8|41282.8|5
1632998140000|2021-09-30 10:35:40|41311|41291|41318.5|41298.5|41318.5|41298.5|41311|41291|1
1632998150000|2021-09-30 10:35:50|41319.4|41299.4|41326|41306|41326|41306|41319.4|41299.4|2
1632998160000|2021-09-30 10:36:00|||||||||1
1632998170000|2021-09-30 10:36:10|41324.4|41304.4|41329.4|41309.4|41329.4|41309.4|41324.4|41304.4|9
1632998180000|2021-09-30 10:36:20|41324.4|41304.4|41324.4|41304.4|41324.4|41304.4|41324.4|41304.4|3
1632998190000|2021-09-30 10:36:30|41319.4|41299.4|41319.4|41299.4|41319.4|41299.4|41319.4|41299.4|0
1632998200000|2021-09-30 10:36:40|41314.4|41294.4|41311.9|41291.9|41314.4|41294.4|41311.9|41291.9|4
1632998210000|2021-09-30 10:36:50|41309.4|41289.4|41311.9|41291.9|41311.9|41291.9|41309.4|41289.4|3
1632998220000|2021-09-30 10:37:00|41309.4|41289.4|41306.9|41286.9|41309.4|41289.4|41306.9|41286.9|4
1632998230000|2021-09-30 10:37:10|41305.3|41285.3|41296.9|41276.9|41305.3|41285.3|41294.4|41274.4|5
1632998240000|2021-09-30 10:37:20|41294.4|41274.4|41291.9|41271.9|41296.9|41276.9|41291.9|41271.9|2
1632998250000|2021-09-30 10:37:30|41290.3|41270.3|41287.8|41267.8|41290.3|41270.3|41287.8|41267.8|10
1632998260000|2021-09-30 10:37:40|41289.4|41269.4|41286.9|41266.9|41289.4|41269.4|41286.9|41266.9|5
1632998270000|2021-09-30 10:37:50|41285.3|41265.3|41281.9|41261.9|41285.3|41265.3|41279.4|41259.4|3
1632998280000|2021-09-30 10:38:00|41284.4|41264.4|41284.4|41264.4|41284.4|41264.4|41284.4|41264.4|2
1632998290000|2021-09-30 10:38:10|41286|41266|41286.9|41266.9|41286.9|41266.9|41286|41266|3
1632998310000|2021-09-30 10:38:30|41288.5|41268.5|41291.9|41271.9|41291.9|41271.9|41288.5|41268.5|1
1632998320000|2021-09-30 10:38:40|41294.4|41274.4|41294.4|41274.4|41294.4|41274.4|41294.4|41274.4|1
1632998330000|2021-09-30 10:38:50|41296|41276|41304.4|41284.4|41304.4|41284.4|41296|41276|4
1632998340000|2021-09-30 10:39:00|41306|41286|41306.9|41286.9|41306.9|41286.9|41306|41286|1
1632998350000|2021-09-30 10:39:10|41309.4|41289.4|41309.4|41289.4|41309.4|41289.4|41309.4|41289.4|1
1632998370000|2021-09-30 10:39:30|||||||||1
1632998380000|2021-09-30 10:39:40|41311.9|41291.9|41314.4|41294.4|41314.4|41294.4|41311.9|41291.9|2
1632998390000|2021-09-30 10:39:50|41317.7|41297.7|41321.9|41301.9|41321.9|41301.9|41317.7|41297.7|1
1632998400000|2021-09-30 10:40:00|41324.4|41304.4|41321.9|41301.9|41324.4|41304.4|41319.6|41299.6|17
1632998410000|2021-09-30 10:40:10|||||||||2
1632998430000|2021-09-30 10:40:30|41316.9|41296.9|41316.9|41296.9|41316.9|41296.9|41316.9|41296.9|2
1632998440000|2021-09-30 10:40:40|41321.9|41301.9|41321.9|41301.9|41324.4|41304.4|41321.9|41301.9|29
1632998450000|2021-09-30 10:40:50|41324.4|41304.4|41324.4|41304.4|41324.4|41304.4|41324.4|41304.4|3
1632998460000|2021-09-30 10:41:00|41320.3|41300.3|41317.8|41297.8|41320.3|41300.3|41317.8|41297.8|6
1632998480000|2021-09-30 10:41:20|41319.4|41299.4|41319.4|41299.4|41319.4|41299.4|41319.4|41299.4|2
1632998490000|2021-09-30 10:41:30|||||||||1
1632998500000|2021-09-30 10:41:40|41317.8|41297.8|41316|41296|41317.8|41297.8|41316|41296|1
1632998510000|2021-09-30 10:41:50|41314.4|41294.4|41319.4|41299.4|41319.4|41299.4|41314.4|41294.4|3
1632998520000|2021-09-30 10:42:00|41317.8|41297.8|41319.4|41299.4|41319.4|41299.4|41316.9|41296.9|1
1632998530000|2021-09-30 10:42:10|41321.9|41301.9|41321.9|41301.9|41321.9|41301.9|41321.9|41301.9|6
1632998540000|2021-09-30 10:42:20|||||||||4
1632998550000|2021-09-30 10:42:30|41321|41301|41319.4|41299.4|41321|41301|41314.4|41294.4|10
1632998570000|2021-09-30 10:42:50|||||||||1
1632998580000|2021-09-30 10:43:00|41321|41301|41303.5|41283.5|41321.9|41301.9|41303.5|41283.5|4
1632998600000|2021-09-30 10:43:20|41292.8|41272.8|41289.4|41269.4|41292.8|41272.8|41289.4|41269.4|6
1632998610000|2021-09-30 10:43:30|||||||||2
1632998620000|2021-09-30 10:43:40|41291|41271|41293.5|41273.5|41293.5|41273.5|41291|41271|3
1632998630000|2021-09-30 10:43:50|41291.9|41271.9|41291|41271|41293.5|41273.5|41291|41271|10
1632998660000|2021-09-30 10:44:20|41291.9|41271.9|41299.4|41279.4|41301.9|41281.9|41291.9|41271.9|12
1632998670000|2021-09-30 10:44:30|41303.5|41283.5|41304.4|41284.4|41304.4|41284.4|41303.5|41283.5|4
1632998680000|2021-09-30 10:44:40|||||||||3
1632998690000|2021-09-30 10:44:50|41301.9|41281.9|41284.4|41264.4|41301.9|41281.9|41284.4|41264.4|29
1632998700000|2021-09-30 10:45:00|41294.4|41274.4|41294.4|41274.4|41294.4|41274.4|41294.4|41274.4|2
1632998710000|2021-09-30 10:45:10|41296.9|41276.9|41309.4|41289.4|41309.4|41289.4|41296.9|41276.9|8
1632998730000|2021-09-30 10:45:30|||||||||3
1632998750000|2021-09-30 10:45:50|41301.2|41281.2|41297.8|41277.8|41301.2|41281.2|41297.8|41277.8|11
1632998760000|2021-09-30 10:46:00|||||||||2
1632998780000|2021-09-30 10:46:20|41311.9|41291.9|41311|41291|41311.9|41291.9|41309.4|41289.4|3
1632998790000|2021-09-30 10:46:30|41311.9|41291.9|41321|41301|41321|41301|41311|41291|10
1632998800000|2021-09-30 10:46:40|41319.4|41299.4|41316|41296|41319.4|41299.4|41314.4|41294.4|9
1632998810000|2021-09-30 10:46:50|41318.5|41298.5|41318.5|41298.5|41318.5|41298.5|41318.5|41298.5|1
1632998820000|2021-09-30 10:47:00|41321|41301|41343.5|41323.5|41343.5|41323.5|41321|41301|12
1632998830000|2021-09-30 10:47:10|41341.9|41321.9|41346|41326|41347.6|41327.6|41341|41321|6
1632998840000|2021-09-30 10:47:20|41348.5|41328.5|41353.5|41333.5|41353.5|41333.5|41348.5|41328.5|4
1632998850000|2021-09-30 10:47:30|41351|41331|41347.8|41327.8|41351|41331|41347.8|41327.8|9
1632998860000|2021-09-30 10:47:40|41346.2|41326.2|41345.3|41325.3|41346.2|41326.2|41345.3|41325.3|0
1632998870000|2021-09-30 10:47:50|41346|41326|41343.5|41323.5|41346|41326|41341|41321|3
1632998880000|2021-09-30 10:48:00|41345.1|41325.1|41350.1|41330.1|41350.1|41330.1|41345.1|41325.1|2
1632998890000|2021-09-30 10:48:10|41352.6|41332.6|41351|41331|41355.1|41335.1|41351|41331|7
1632998900000|2021-09-30 10:48:20|41348.5|41328.5|41348.5|41328.5|41349.4|41329.4|41346|41326|1
1632998910000|2021-09-30 10:48:30|41346.9|41326.9|41346|41326|41348.5|41328.5|41346|41326|0
1632998920000|2021-09-30 10:48:40|||||||||1
1632998930000|2021-09-30 10:48:50|41343.5|41323.5|41341|41321|41345.1|41325.1|41341|41321|5
1632998960000|2021-09-30 10:49:20|41342.6|41322.6|41338.5|41318.5|41342.6|41322.6|41338.5|41318.5|1
1632998970000|2021-09-30 10:49:30|41339.4|41319.4|41341|41321|41341|41321|41339.4|41319.4|2
1632998980000|2021-09-30 10:49:40|41342.6|41322.6|41343.5|41323.5|41343.5|41323.5|41342.6|41322.6|1
1632998990000|2021-09-30 10:49:50|41345.1|41325.1|41343.5|41323.5|41345.1|41325.1|41343.5|41323.5|7
1632999000000|2021-09-30 10:50:00|41341|41321|41338.5|41318.5|41343.5|41323.5|41338.5|41318.5|7
1632999010000|2021-09-30 10:50:10|41341|41321|41342.6|41322.6|41342.6|41322.6|41338.5|41318.5|5
1632999020000|2021-09-30 10:50:20|41345.1|41325.1|41337.6|41317.6|41345.1|41325.1|41337.6|41317.6|7
1632999030000|2021-09-30 10:50:30|41339.3|41319.3|41337.6|41317.6|41340.1|41320.1|41337.6|41317.6|4
1632999040000|2021-09-30 10:50:40|41340.1|41320.1|41337.6|41317.6|41340.1|41320.1|41337.6|41317.6|8
1632999050000|2021-09-30 10:50:50|41336|41316|41335.1|41315.1|41337.6|41317.6|41335.1|41315.1|3
1632999060000|2021-09-30 10:51:00|41336.8|41316.8|41337.6|41317.6|41338.5|41318.5|41336.8|41316.8|10
1632999070000|2021-09-30 10:51:10|41331.9|41311.9|41326.8|41306.8|41331.9|41311.9|41326.8|41306.8|13
1632999080000|2021-09-30 10:51:20|41327.6|41307.6|41334.3|41314.3|41334.3|41314.3|41327.6|41307.6|3
1632999090000|2021-09-30 10:51:30|41332.6|41312.6|41332.6|41312.6|41332.6|41312.6|41330.1|41310.1|1
1632999100000|2021-09-30 10:51:40|41330.1|41310.1|41330.1|41310.1|41332.6|41312.6|41330.1|41310.1|0
1632999110000|2021-09-30 10:51:50|41332.6|41312.6|41330.1|41310.1|41332.6|41312.6|41330.1|41310.1|0
1632999120000|2021-09-30 10:52:00|41318.5|41298.5|41311|41291|41318.5|41298.5|41311|41291|18
1632999130000|2021-09-30 10:52:10|41313.5|41293.5|41305.1|41285.1|41314.3|41294.3|41305.1|41285.1|4
1632999140000|2021-09-30 10:52:20|41293.5|41273.5|41295.1|41275.1|41295.1|41275.1|41293.5|41273.5|6
1632999150000|2021-09-30 10:52:30|41296|41276|41302.6|41282.6|41302.6|41282.6|41296|41276|2
1632999160000|2021-09-30 10:52:40|41304.3|41284.3|41307.6|41287.6|41309.3|41289.3|41304.3|41284.3|2
1632999170000|2021-09-30 10:52:50|41298.5|41278.5|41300.1|41280.1|41300.1|41280.1|41297.6|41277.6|6
1632999180000|2021-09-30 10:53:00|41295.1|41275.1|41285.1|41265.1|41295.1|41275.1|41285.1|41265.1|8
1632999190000|2021-09-30 10:53:10|41289.3|41269.3|41290.1|41270.1|41292.6|41272.6|41289.3|41269.3|11
1632999200000|2021-09-30 10:53:20|41288.5|41268.5|41282.6|41262.6|41288.5|41268.5|41280.1|41260.1|17
1632999210000|2021-09-30 10:53:30|41287.6|41267.6|41292.6|41272.6|41292.6|41272.6|41287.6|41267.6|1
1632999220000|2021-09-30 10:53:40|41291.8|41271.8|41299.3|41279.3|41299.3|41279.3|41290.1|41270.1|6
1632999230000|2021-09-30 10:53:50|41298.4|41278.4|41295.1|41275.1|41298.4|41278.4|41295.1|41275.1|4
1632999240000|2021-09-30 10:54:00|41293.5|41273.5|41290.1|41270.1|41293.5|41273.5|41290.1|41270.1|4
1632999250000|2021-09-30 10:54:10|41288.5|41268.5|41282.6|41262.6|41288.5|41268.5|41282.6|41262.6|4
1632999260000|2021-09-30 10:54:20|41281|41261|41277.6|41257.6|41281|41261|41275.1|41255.1|0
1632999270000|2021-09-30 10:54:30|41275.1|41255.1|41280.1|41260.1|41280.1|41260.1|41275.1|41255.1|5
1632999290000|2021-09-30 10:54:50|||||||||1
1632999300000|2021-09-30 10:55:00|41281.7|41261.7|41285.1|41265.1|41285.1|41265.1|41281.7|41261.7|2
1632999310000|2021-09-30 10:55:10|41266.2|41246.2|41258.5|41238.5|41266.2|41246.2|41258.5|41238.5|2
1632999320000|2021-09-30 10:55:20|||||||||9
1632999330000|2021-09-30 10:55:30|41260.1|41240.1|41244.2|41224.2|41260.1|41240.1|41242.6|41222.6|9
1632999340000|2021-09-30 10:55:40|41245.1|41225.1|41242.6|41222.6|41245.1|41225.1|41241.7|41221.7|7
1632999350000|2021-09-30 10:55:50|41240.1|41220.1|41242.6|41222.6|41242.6|41222.6|41240.1|41220.1|2
1632999360000|2021-09-30 10:56:00|41244.2|41224.2|41245.1|41225.1|41246.7|41226.7|41244.2|41224.2|7
1632999370000|2021-09-30 10:56:10|41235.1|41215.1|41235.1|41215.1|41235.1|41215.1|41235.1|41215.1|7
1632999380000|2021-09-30 10:56:20|41236|41216|41237.6|41217.6|41237.6|41217.6|41235.1|41215.1|3
1632999390000|2021-09-30 10:56:30|41239.2|41219.2|41237.6|41217.6|41239.2|41219.2|41237.6|41217.6|11
1632999400000|2021-09-30 10:56:40|41241|41221|41241|41221|41241|41221|41241|41221|1
1632999410000|2021-09-30 10:56:50|41240.1|41220.1|41235.1|41215.1|41240.1|41220.1|41235.1|41215.1|5
1632999420000|2021-09-30 10:57:00|41236|41216|41207.6|41187.6|41237.6|41217.6|41207.6|41187.6|11
1632999430000|2021-09-30 10:57:10|41202.6|41182.6|41199.4|41179.4|41207.6|41187.6|41199.4|41179.4|18
1632999440000|2021-09-30 10:57:20|41196.7|41176.7|41180.1|41160.1|41197.6|41177.6|41177.6|41157.6|20
1632999450000|2021-09-30 10:57:30|41181|41161|41185.1|41165.1|41185.1|41165.1|41181|41161|6
1632999460000|2021-09-30 10:57:40|41182.6|41162.6|41185.9|41165.9|41186.7|41166.7|41182.6|41162.6|10
1632999470000|2021-09-30 10:57:50|41186.7|41166.7|41186.7|41166.7|41186.7|41166.7|41186.7|41166.7|2
1632999480000|2021-09-30 10:58:00|41188.4|41168.4|41197.6|41177.6|41197.6|41177.6|41188.4|41168.4|6
1632999490000|2021-09-30 10:58:10|41199.2|41179.2|41206.7|41186.7|41206.7|41186.7|41199.2|41179.2|12
1632999500000|2021-09-30 10:58:20|41210.1|41190.1|41185.1|41165.1|41215.1|41195.1|41185.1|41165.1|12
1632999510000|2021-09-30 10:58:30|41183.5|41163.5|41182.6|41162.6|41187.6|41167.6|41182.6|41162.6|5
1632999520000|2021-09-30 10:58:40|41181|41161|41182.6|41162.6|41182.6|41162.6|41181|41161|4
1632999530000|2021-09-30 10:58:50|41180.1|41160.1|41185.1|41165.1|41185.1|41165.1|41180.1|41160.1|4
1632999540000|2021-09-30 10:59:00|41186.7|41166.7|41187.6|41167.6|41187.6|41167.6|41185.1|41165.1|0
1632999550000|2021-09-30 10:59:10|41185.1|41165.1|41177.6|41157.6|41187.6|41167.6|41172.8|41152.8|13
1632999560000|2021-09-30 10:59:20|41175.1|41155.1|41175.1|41155.1|41175.1|41155.1|41175.1|41155.1|18
1632999570000|2021-09-30 10:59:30|41173.5|41153.5|41172.6|41152.6|41173.5|41153.5|41172.6|41152.6|28
1632999580000|2021-09-30 10:59:40|41174.2|41154.2|41175.1|41155.1|41175.1|41155.1|41174.2|41154.2|12
1632999590000|2021-09-30 10:59:50|41172.6|41152.6|41172.6|41152.6|41172.6|41152.6|41172.6|41152.6|11
1632999600000|2021-09-30 11:00:00|41176.7|41156.7|41182.6|41162.6|41182.6|41162.6|41176.7|41156.7|6
1632999610000|2021-09-30 11:00:10|41185.9|41165.9|41184.2|41164.2|41185.9|41165.9|41184.2|41164.2|22
1632999620000|2021-09-30 11:00:20|41182.6|41162.6|41171.9|41151.9|41182.6|41162.6|41171.9|41151.9|3
1632999630000|2021-09-30 11:00:30|41170.3|41150.3|41172.6|41152.6|41172.6|41152.6|41165.1|41145.1|12
1632999640000|2021-09-30 11:00:40|41175.9|41155.9|41181.7|41161.7|41181.7|41161.7|41175.9|41155.9|5
1632999650000|2021-09-30 11:00:50|41183.4|41163.4|41184.2|41164.2|41184.2|41164.2|41183.4|41163.4|5
1632999660000|2021-09-30 11:01:00|41185.9|41165.9|41191|41171|41192.6|41172.6|41185.1|41165.1|8
1632999670000|2021-09-30 11:01:10|41192.6|41172.6|41192.6|41172.6|41192.6|41172.6|41191|41171|1
1632999680000|2021-09-30 11:01:20|41197.6|41177.6|41201.7|41181.7|41207.6|41187.6|41197.6|41177.6|39
1632999690000|2021-09-30 11:01:30|41202.6|41182.6|41210.1|41190.1|41210.1|41190.1|41202.6|41182.6|2
1632999700000|2021-09-30 11:01:40|41207.6|41187.6|41207.6|41187.6|41209.2|41189.2|41207.6|41187.6|12
1632999710000|2021-09-30 11:01:50|41210.9|41190.9|41217.6|41197.6|41217.6|41197.6|41210.1|41190.1|6
1632999720000|2021-09-30 11:02:00|41220.1|41200.1|41217.6|41197.6|41222.6|41202.6|41217.6|41197.6|9
1632999730000|2021-09-30 11:02:10|41220.1|41200.1|41222.6|41202.6|41222.6|41202.6|41218.5|41198.5|5
1632999740000|2021-09-30 11:02:20|41224.2|41204.2|41222.6|41202.6|41226.7|41206.7|41222.6|41202.6|1
1632999750000|2021-09-30 11:02:30|41224.2|41204.2|41225|41205|41225.1|41205.1|41217.6|41197.6|11
1632999760000|2021-09-30 11:02:40|41223.4|41203.4|41226.7|41206.7|41226.7|41206.7|41223.4|41203.4|2
1632999780000|2021-09-30 11:03:00|41226|41206|41225.1|41205.1|41227.6|41207.6|41225.1|41205.1|9
1632999800000|2021-09-30 11:03:20|41223.5|41203.5|41217.6|41197.6|41223.5|41203.5|41217.6|41197.6|8
1632999810000|2021-09-30 11:03:30|41210.1|41190.1|41208.5|41188.5|41210.1|41190.1|41208.5|41188.5|4
1632999820000|2021-09-30 11:03:40|41210.1|41190.1|41212.6|41192.6|41212.6|41192.6|41210.1|41190.1|3
1632999830000|2021-09-30 11:03:50|41211|41191|41212.6|41192.6|41212.6|41192.6|41210.1|41190.1|1
1632999840000|2021-09-30 11:04:00|41215.1|41195.1|41220.1|41200.1|41222.6|41202.6|41215.1|41195.1|3
1632999850000|2021-09-30 11:04:10|41221.7|41201.7|41215.1|41195.1|41224.2|41204.2|41215.1|41195.1|4
1632999870000|2021-09-30 11:04:30|41211|41191|41206.9|41186.9|41211|41191|41206.9|41186.9|2
1632999880000|2021-09-30 11:04:40|41206|41186|41200.1|41180.1|41206|41186|41200.1|41180.1|8
1632999890000|2021-09-30 11:04:50|41198.5|41178.5|41187.6|41167.6|41198.5|41178.5|41187.6|41167.6|11
1632999900000|2021-09-30 11:05:00|41186|41166|41195.1|41175.1|41195.1|41175.1|41185.1|41165.1|6
1632999910000|2021-09-30 11:05:10|41192.6|41172.6|41192.6|41172.6|41195.9|41175.9|41192.6|41172.6|2
1632999920000|2021-09-30 11:05:20|41194.2|41174.2|41200.1|41180.1|41200.1|41180.1|41194.2|41174.2|0
1632999930000|2021-09-30 11:05:30|41198.5|41178.5|41198.5|41178.5|41198.5|41178.5|41198.5|41178.5|10
1632999940000|2021-09-30 11:05:40|41200.1|41180.1|41200.1|41180.1|41200.1|41180.1|41200.1|41180.1|1
1632999950000|2021-09-30 11:05:50|41202.6|41182.6|41202.6|41182.6|41202.6|41182.6|41202.6|41182.6|1
1632999960000|2021-09-30 11:06:00|41205.1|41185.1|41210.1|41190.1|41210.1|41190.1|41205.1|41185.1|1
1632999970000|2021-09-30 11:06:10|41212.6|41192.6|41230.1|41210.1|41230.1|41210.1|41212.6|41192.6|11
1632999980000|2021-09-30 11:06:20|41228.5|41208.5|41221|41201|41228.5|41208.5|41221|41201|12
1632999990000|2021-09-30 11:06:30|41219.4|41199.4|41221|41201|41221|41201|41219.4|41199.4|3
1633000000000|2021-09-30 11:06:40|41225.1|41205.1|41227.6|41207.6|41227.6|41207.6|41222.6|41202.6|0
1633000030000|2021-09-30 11:07:10|||||||||3
1633000040000|2021-09-30 11:07:20|41226|41206|41230.1|41210.1|41230.1|41210.1|41226|41206|1
1633000050000|2021-09-30 11:07:30|41232.6|41212.6|41235.1|41215.1|41235.1|41215.1|41232.6|41212.6|5
1633000060000|2021-09-30 11:07:40|41236.7|41216.7|41235.1|41215.1|41237.6|41217.6|41235.1|41215.1|3
1633000070000|2021-09-30 11:07:50|||||||||5
1633000100000|2021-09-30 11:08:20|41236|41216|41236|41216|41236|41216|41236|41216|1
1633000110000|2021-09-30 11:08:30|41237.6|41217.6|41237.6|41217.6|41241|41221|41236|41216|1
1633000120000|2021-09-30 11:08:40|||||||||2
1633000130000|2021-09-30 11:08:50|41236|41216|41237.6|41217.6|41237.6|41217.6|41235.1|41215.1|0
1633000140000|2021-09-30 11:09:00|41236|41216|41232.6|41212.6|41236|41216|41232.6|41212.6|10
1633000150000|2021-09-30 11:09:10|41235.1|41215.1|41232.6|41212.6|41235.1|41215.1|41232.6|41212.6|3
1633000160000|2021-09-30 11:09:20|41235.1|41215.1|41235.1|41215.1|41235.1|41215.1|41235.1|41215.1|0
1633000170000|2021-09-30 11:09:30|41238.5|41218.5|41240.1|41220.1|41245.1|41225.1|41238.5|41218.5|3
1633000180000|2021-09-30 11:09:40|41241.7|41221.7|41245.1|41225.1|41245.1|41225.1|41241.7|41221.7|3
1633000190000|2021-09-30 11:09:50|41242.6|41222.6|41242.6|41222.6|41242.6|41222.6|41242.6|41222.6|5
1633000200000|2021-09-30 11:10:00|41240.1|41220.1|41207.6|41187.6|41240.1|41220.1|41207.6|41187.6|29
1633000210000|2021-09-30 11:10:10|41205.1|41185.1|41202.6|41182.6|41205.1|41185.1|41202.6|41182.6|4
1633000220000|2021-09-30 11:10:20|41197.6|41177.6|41197.6|41177.6|41199.2|41179.2|41197.6|41177.6|4
1633000230000|2021-09-30 11:10:30|41200.1|41180.1|41195.1|41175.1|41200.1|41180.1|41195.1|41175.1|10
1633000240000|2021-09-30 11:10:40|41187.6|41167.6|41187.6|41167.6|41187.6|41167.6|41187.6|41167.6|3
1633000250000|2021-09-30 11:10:50|41181|41161|41170.3|41150.3|41181|41161|41170.3|41150.3|13
1633000260000|2021-09-30 11:11:00|41171.9|41151.9|41177.6|41157.6|41177.6|41157.6|41171.9|41151.9|11
1633000270000|2021-09-30 11:11:10|41179.2|41159.2|41181|41161|41181|41161|41179.2|41159.2|5
1633000280000|2021-09-30 11:11:20|41177.6|41157.6|41178.5|41158.5|41178.5|41158.5|41177.6|41157.6|7
1633000290000|2021-09-30 11:11:30|41180.1|41160.1|41180.1|41160.1|41180.1|41160.1|41180.1|41160.1|2
1633000300000|2021-09-30 11:11:40|41181|41161|41193.5|41173.5|41193.5|41173.5|41181|41161|3
1633000310000|2021-09-30 11:11:50|41196|41176|41205.1|41185.1|41205.1|41185.1|41196|41176|21
1633000320000|2021-09-30 11:12:00|41211.6|41191.6|41211|41191|41216|41196|41211|41191|19
1633000330000|2021-09-30 11:12:10|41213.5|41193.5|41217.6|41197.6|41217.6|41197.6|41211|41191|15
1633000340000|2021-09-30 11:12:20|41216|41196|41219.2|41199.2|41219.2|41199.2|41215.1|41195.1|5
1633000350000|2021-09-30 11:12:30|41222.5|41202.5|41207.6|41187.6|41222.5|41202.5|41207.6|41187.6|17
1633000360000|2021-09-30 11:12:40|41210.1|41190.1|41207.6|41187.6|41210.1|41190.1|41207.6|41187.6|3
1633000370000|2021-09-30 11:12:50|41208.5|41188.5|41211.7|41191.7|41211.7|41191.7|41207.6|41187.6|2
1633000380000|2021-09-30 11:13:00|41209.2|41189.2|41202.6|41182.6|41209.2|41189.2|41202.6|41182.6|10
1633000390000|2021-09-30 11:13:10|41207.6|41187.6|41202.6|41182.6|41207.6|41187.6|41202.6|41182.6|4
1633000400000|2021-09-30 11:13:20|41204.4|41184.4|41220|41200|41220|41200|41204.4|41184.4|10
1633000410000|2021-09-30 11:13:30|41218.3|41198.3|41215.1|41195.1|41219.2|41199.2|41215.1|41195.1|3
1633000420000|2021-09-30 11:13:40|41216|41196|41216|41196|41216|41196|41216|41196|2
1633000430000|2021-09-30 11:13:50|41217.6|41197.6|41217.6|41197.6|41217.6|41197.6|41217.6|41197.6|2
1633000440000|2021-09-30 11:14:00|41219.2|41199.2|41221.7|41201.7|41221.7|41201.7|41219.2|41199.2|7
1633000450000|2021-09-30 11:14:10|41224.2|41204.2|41222.6|41202.6|41224.2|41204.2|41222.6|41202.6|2
1633000460000|2021-09-30 11:14:20|41224.2|41204.2|41222.6|41202.6|41224.2|41204.2|41222.6|41202.6|3
1633000470000|2021-09-30 11:14:30|41223.5|41203.5|41222.6|41202.6|41223.5|41203.5|41222.6|41202.6|4
1633000490000|2021-09-30 11:14:50|41221.7|41201.7|41220.1|41200.1|41221.7|41201.7|41220.1|41200.1|4
1633000500000|2021-09-30 11:15:00|41221.7|41201.7|41222.6|41202.6|41222.6|41202.6|41220.8|41200.8|5
1633000510000|2021-09-30 11:15:10|41220.1|41200.1|41217.6|41197.6|41220.1|41200.1|41217.6|41197.6|9
1633000520000|2021-09-30 11:15:20|41210.1|41190.1|41210.1|41190.1|41210.1|41190.1|41208.5|41188.5|5
1633000530000|2021-09-30 11:15:30|41211|41191|41219.2|41199.2|41221.7|41201.7|41211|41191|19
1633000540000|2021-09-30 11:15:40|41221.7|41201.7|41220.1|41200.1|41222.6|41202.6|41220.1|41200.1|3
1633000560000|2021-09-30 11:16:00|41218.5|41198.5|41223.5|41203.5|41225.1|41205.1|41218.5|41198.5|13
1633000570000|2021-09-30 11:16:10|41226|41206|41231|41211|41231|41211|41226|41206|16
1633000580000|2021-09-30 11:16:20|41231.9|41211.9|41229.4|41209.4|41231.9|41211.9|41229.4|41209.4|0
1633000590000|2021-09-30 11:16:30|41230.3|41210.3|41231.9|41211.9|41231.9|41211.9|41229.4|41209.4|1
1633000600000|2021-09-30 11:16:40|41233.5|41213.5|41233.5|41213.5|41236|41216|41233.5|41213.5|5
1633000610000|2021-09-30 11:16:50|41235.1|41215.1|41231|41211|41235.1|41215.1|41231|41211|2
1633000620000|2021-09-30 11:17:00|41232.6|41212.6|41232.6|41212.6|41232.6|41212.6|41228.5|41208.5|2
1633000640000|2021-09-30 11:17:20|41234.2|41214.2|41236.7|41216.7|41236.7|41216.7|41234.2|41214.2|2
1633000650000|2021-09-30 11:17:30|41237.6|41217.6|41237.6|41217.6|41237.6|41217.6|41237.6|41217.6|0
1633000660000|2021-09-30 11:17:40|41236|41216|41237.6|41217.6|41239.2|41219.2|41236|41216|8
1633000670000|2021-09-30 11:17:50|41247.6|41227.6|41257.6|41237.6|41257.6|41237.6|41247.6|41227.6|3
1633000680000|2021-09-30 11:18:00|41260.1|41240.1|41262.6|41242.6|41262.6|41242.6|41260.1|41240.1|2
1633000690000|2021-09-30 11:18:10|41265.1|41245.1|41268.5|41248.5|41270.1|41250.1|41265.1|41245.1|8
1633000700000|2021-09-30 11:18:20|41267.6|41247.6|41267.6|41247.6|41267.6|41247.6|41267.6|41247.6|5
1633000710000|2021-09-30 11:18:30|41266|41246|41266|41246|41266|41246|41266|41246|2
1633000720000|2021-09-30 11:18:40|41264.4|41244.4|41265.1|41245.1|41265.1|41245.1|41263.5|41243.5|1
1633000730000|2021-09-30 11:18:50|41272.6|41252.6|41274.2|41254.2|41274.2|41254.2|41272.6|41252.6|5
1633000740000|2021-09-30 11:19:00|41275.8|41255.8|41275.8|41255.8|41275.8|41255.8|41274.2|41254.2|1
1633000750000|2021-09-30 11:19:10|41274.2|41254.2|41267.6|41247.6|41274.2|41254.2|41267.6|41247.6|7
1633000770000|2021-09-30 11:19:30|41261|41241|41250.1|41230.1|41261|41241|41250.1|41230.1|14
1633000780000|2021-09-30 11:19:40|41251.7|41231.7|41260.8|41240.8|41260.8|41240.8|41251.7|41231.7|6
1633000790000|2021-09-30 11:19:50|41259.2|41239.2|41260.1|41240.1|41262.6|41242.6|41259.2|41239.2|3
1633000800000|2021-09-30 11:20:00|41258.5|41238.5|41239.2|41219.2|41258.5|41238.5|41239.2|41219.2|26
1633000810000|2021-09-30 11:20:10|41235.1|41215.1|41237.6|41217.6|41237.6|41217.6|41235.1|41215.1|8
1633000820000|2021-09-30 11:20:20|||||||||2
1633000830000|2021-09-30 11:20:30|41236|41216|41231|41211|41237.6|41217.6|41231|41211|9
1633000840000|2021-09-30 11:20:40|41229.4|41209.4|41232.6|41212.6|41232.6|41212.6|41227.6|41207.6|6
1633000860000|2021-09-30 11:21:00|41235.8|41215.8|41237.6|41217.6|41237.6|41217.6|41235.8|41215.8|8
1633000880000|2021-09-30 11:21:20|41242.6|41222.6|41244.2|41224.2|41244.2|41224.2|41242.6|41222.6|7
1633000890000|2021-09-30 11:21:30|41242.6|41222.6|41232.6|41212.6|41242.6|41222.6|41232.6|41212.6|10
1633000900000|2021-09-30 11:21:40|41236.7|41216.7|41250.1|41230.1|41252.6|41232.6|41236.7|41216.7|11
1633000910000|2021-09-30 11:21:50|41245.1|41225.1|41240.1|41220.1|41245.1|41225.1|41240.1|41220.1|4
1633000920000|2021-09-30 11:22:00|41238.5|41218.5|41238.5|41218.5|41238.5|41218.5|41238.5|41218.5|1
1633000930000|2021-09-30 11:22:10|41240.1|41220.1|41238.5|41218.5|41241.7|41221.7|41238.5|41218.5|9
1633000940000|2021-09-30 11:22:20|41242.6|41222.6|41247.6|41227.6|41247.6|41227.6|41242.6|41222.6|2
1633000950000|2021-09-30 11:22:30|||||||||8
1633000960000|2021-09-30 11:22:40|||||||||3
1633000970000|2021-09-30 11:22:50|41244.2|41224.2|41242.6|41222.6|41244.2|41224.2|41242.6|41222.6|3
1633000980000|2021-09-30 11:23:00|41241.7|41221.7|41247.6|41227.6|41247.6|41227.6|41240.1|41220.1|6
1633000990000|2021-09-30 11:23:10|41245.1|41225.1|41246.7|41226.7|41246.7|41226.7|41245.1|41225.1|0
1633001000000|2021-09-30 11:23:20|41246|41226|41245.1|41225.1|41246|41226|41245.1|41225.1|1
1633001010000|2021-09-30 11:23:30|41243.5|41223.5|41242.6|41222.6|41245.1|41225.1|41242.6|41222.6|2
1633001030000|2021-09-30 11:23:50|41237.6|41217.6|41237.6|41217.6|41237.6|41217.6|41237.6|41217.6|4
1633001040000|2021-09-30 11:24:00|41236|41216|41235.1|41215.1|41236|41216|41235.1|41215.1|5
1633001050000|2021-09-30 11:24:10|41242.6|41222.6|41252.6|41232.6|41252.6|41232.6|41242.6|41222.6|7
1633001060000|2021-09-30 11:24:20|41257.6|41237.6|41257.6|41237.6|41260.1|41240.1|41257.6|41237.6|13
1633001070000|2021-09-30 11:24:30|41255.1|41235.1|41240.1|41220.1|41255.1|41235.1|41240.1|41220.1|8
1633001080000|2021-09-30 11:24:40|41237.6|41217.6|41232.6|41212.6|41237.6|41217.6|41230.1|41210.1|8
1633001090000|2021-09-30 11:24:50|41231.7|41211.7|41230.1|41210.1|41231.7|41211.7|41230.1|41210.1|0
1633001100000|2021-09-30 11:25:00|41232.6|41212.6|41238.5|41218.5|41244.2|41224.2|41232.6|41212.6|9
1633001110000|2021-09-30 11:25:10|41236.7|41216.7|41227.6|41207.6|41236.7|41216.7|41227.6|41207.6|1
1633001120000|2021-09-30 11:25:20|41230.8|41210.8|41251.7|41231.7|41251.7|41231.7|41230.8|41210.8|13
1633001130000|2021-09-30 11:25:30|41250.1|41230.1|41247.6|41227.6|41252.6|41232.6|41247.6|41227.6|6
1633001140000|2021-09-30 11:25:40|41250.1|41230.1|41249.4|41229.4|41250.1|41230.1|41247.6|41227.6|7
1633001150000|2021-09-30 11:25:50|41251|41231|41244.4|41224.4|41251|41231|41244.4|41224.4|8
1633001160000|2021-09-30 11:26:00|41242.7|41222.7|41239.4|41219.4|41242.7|41222.7|41239.4|41219.4|1
1633001170000|2021-09-30 11:26:10|41237.7|41217.7|41237.7|41217.7|41237.7|41217.7|41237.7|41217.7|2
1633001180000|2021-09-30 11:26:20|41235.2|41215.2|41231.9|41211.9|41235.2|41215.2|41229.4|41209.4|3
1633001190000|2021-09-30 11:26:30|41234.4|41214.4|41234.4|41214.4|41234.4|41214.4|41234.4|41214.4|1
1633001210000|2021-09-30 11:26:50|41230.2|41210.2|41222.7|41202.7|41230.2|41210.2|41222.7|41202.7|12
1633001220000|2021-09-30 11:27:00|41219.5|41199.5|41204.4|41184.4|41219.5|41199.5|41204.4|41184.4|25
1633001250000|2021-09-30 11:27:30|41202.7|41182.7|41204.4|41184.4|41204.4|41184.4|41201.9|41181.9|2
1633001260000|2021-09-30 11:27:40|41205.2|41185.2|41206.9|41186.9|41206.9|41186.9|41205.2|41185.2|8
1633001270000|2021-09-30 11:27:50|||||||||3
1633001280000|2021-09-30 11:28:00|41208.5|41188.5|41209.4|41189.4|41209.4|41189.4|41208.5|41188.5|0
1633001290000|2021-09-30 11:28:10|41211|41191|41211|41191|41211|41191|41211|41191|4
1633001300000|2021-09-30 11:28:20|41214.4|41194.4|41214.4|41194.4|41214.4|41194.4|41214.4|41194.4|0
1633001310000|2021-09-30 11:28:30|41216.9|41196.9|41222.7|41202.7|41222.7|41202.7|41216.9|41196.9|4
1633001320000|2021-09-30 11:28:40|41227.7|41207.7|41221.9|41201.9|41228.5|41208.5|41221.9|41201.9|7
1633001330000|2021-09-30 11:28:50|41221|41201|41223.5|41203.5|41223.5|41203.5|41221|41201|3
1633001340000|2021-09-30 11:29:00|41219.4|41199.4|41219.4|41199.4|41219.4|41199.4|41214.4|41194.4|7
1633001350000|2021-09-30 11:29:10|41217.7|41197.7|41216.9|41196.9|41217.7|41197.7|41216.9|41196.9|1
1633001360000|2021-09-30 11:29:20|41218.5|41198.5|41218.5|41198.5|41218.5|41198.5|41218.5|41198.5|1
1633001370000|2021-09-30 11:29:30|||||||||1
1633001380000|2021-09-30 11:29:40|41217.6|41197.6|41218.5|41198.5|41218.5|41198.5|41217.6|41197.6|1
1633001390000|2021-09-30 11:29:50|41211.9|41191.9|41214.4|41194.4|41214.4|41194.4|41211.9|41191.9|19
1633001400000|2021-09-30 11:30:00|41216|41196|41216.9|41196.9|41217.7|41197.7|41216|41196|7
1633001410000|2021-09-30 11:30:10|41214.4|41194.4|41208.5|41188.5|41214.4|41194.4|41208.5|41188.5|8
1633001420000|2021-09-30 11:30:20|41209.4|41189.4|41197.7|41177.7|41209.4|41189.4|41197.7|41177.7|8
1633001430000|2021-09-30 11:30:30|41196.9|41176.9|41198.5|41178.5|41198.5|41178.5|41194.4|41174.4|4
1633001440000|2021-09-30 11:30:40|41200.1|41180.1|41184.4|41164.4|41200.1|41180.1|41184.4|41164.4|18
1633001450000|2021-09-30 11:30:50|41182.7|41162.7|41184.4|41164.4|41184.4|41164.4|41178.5|41158.5|18
1633001460000|2021-09-30 11:31:00|41186|41166|41229.4|41209.4|41229.4|41209.4|41186|41166|8
1633001470000|2021-09-30 11:31:10|41231.9|41211.9|41226.9|41206.9|41231.9|41211.9|41226.9|41206.9|14
1633001480000|2021-09-30 11:31:20|41224.4|41204.4|41223.5|41203.5|41224.4|41204.4|41223.5|41203.5|8
1633001490000|2021-09-30 11:31:30|41221.9|41201.9|41214.4|41194.4|41221.9|41201.9|41214.4|41194.4|7
1633001500000|2021-09-30 11:31:40|41212.7|41192.7|41197.7|41177.7|41212.7|41192.7|41197.7|41177.7|4
1633001510000|2021-09-30 11:31:50|41198.5|41178.5|41218.5|41198.5|41218.5|41198.5|41198.5|41178.5|13
1633001520000|2021-09-30 11:32:00|41215.2|41195.2|41225.2|41205.2|41231|41211|41210.2|41190.2|20
1633001530000|2021-09-30 11:32:10|41222.7|41202.7|41222.7|41202.7|41222.7|41202.7|41222.7|41202.7|1
1633001540000|2021-09-30 11:32:20|41224.4|41204.4|41224.4|41204.4|41224.4|41204.4|41221.9|41201.9|3
1633001550000|2021-09-30 11:32:30|41226|41206|41231|41211|41231|41211|41226|41206|3
1633001560000|2021-09-30 11:32:40|41235.8|41215.8|41236.7|41216.7|41236.7|41216.7|41232.6|41212.6|23
1633001570000|2021-09-30 11:32:50|41235.1|41215.1|41239.1|41219.1|41239.9|41219.9|41234.2|41214.2|39
1633001580000|2021-09-30 11:33:00|41240.7|41220.7|41239.1|41219.1|41240.7|41220.7|41239.1|41219.1|30
1633001590000|2021-09-30 11:33:10|41237.4|41217.4|41246.7|41226.7|41246.7|41226.7|41237.4|41217.4|19
1633001600000|2021-09-30 11:33:20|41247.6|41227.6|41257.4|41237.4|41257.4|41237.4|41247.6|41227.6|18
1633001610000|2021-09-30 11:33:30|41259.2|41239.2|41260.8|41240.8|41260.8|41240.8|41258.3|41238.3|17
1633001620000|2021-09-30 11:33:40|41263.3|41243.3|41259.9|41239.9|41263.3|41243.3|41255.8|41235.8|13
1633001630000|2021-09-30 11:33:50|41258.3|41238.3|41250.8|41230.8|41258.3|41238.3|41249.9|41229.9|30
1633001640000|2021-09-30 11:34:00|41249.9|41229.9|41249.2|41229.2|41249.9|41229.9|41247.4|41227.4|14
1633001650000|2021-09-30 11:34:10|41250.8|41230.8|41251.7|41231.7|41251.7|41231.7|41249.2|41229.2|2
1633001660000|2021-09-30 11:34:20|41256.6|41236.6|41278.3|41258.3|41280.8|41260.8|41256.6|41236.6|111
1633001670000|2021-09-30 11:34:30|41276.7|41256.7|41277.4|41257.4|41279.9|41259.9|41272.4|41252.4|47
1633001680000|2021-09-30 11:34:40|41272.4|41252.4|41274.9|41254.9|41274.9|41254.9|41272.4|41252.4|7
1633001690000|2021-09-30 11:34:50|41270.8|41250.8|41243.3|41223.3|41270.8|41250.8|41243.3|41223.3|19
1633001700000|2021-09-30 11:35:00|41244.9|41224.9|41239.9|41219.9|41257.4|41237.4|41238.3|41218.3|23
1633001710000|2021-09-30 11:35:10|41237.4|41217.4|41222.6|41202.6|41237.4|41217.4|41222.6|41202.6|6
1633001720000|2021-09-30 11:35:20|41224.2|41204.2|41225.8|41205.8|41227.4|41207.4|41223.3|41203.3|9
1633001730000|2021-09-30 11:35:30|41223.3|41203.3|41239.9|41219.9|41239.9|41219.9|41223.3|41203.3|12
1633001740000|2021-09-30 11:35:40|41241.5|41221.5|41239|41219|41241.5|41221.5|41237.4|41217.4|4
1633001750000|2021-09-30 11:35:50|41239.9|41219.9|41237.4|41217.4|41239.9|41219.9|41237.4|41217.4|4
1633001760000|2021-09-30 11:36:00|41240.8|41220.8|41230.8|41210.8|41242.4|41222.4|41230.8|41210.8|12
1633001770000|2021-09-30 11:36:10|41232.4|41212.4|41227.4|41207.4|41232.4|41212.4|41227.4|41207.4|3
1633001780000|2021-09-30 11:36:20|41229.2|41209.2|41219.9|41199.9|41232.4|41212.4|41219.9|41199.9|10
1633001790000|2021-09-30 11:36:30|41220.8|41200.8|41220.8|41200.8|41220.8|41200.8|41220.8|41200.8|1
1633001800000|2021-09-30 11:36:40|41222.4|41202.4|41232.4|41212.4|41232.4|41212.4|41222.4|41202.4|6
1633001810000|2021-09-30 11:36:50|41234|41214|41234.9|41214.9|41244.9|41224.9|41234|41214|4
1633001820000|2021-09-30 11:37:00|41236.5|41216.5|41244.9|41224.9|41246.5|41226.5|41234.9|41214.9|2
1633001830000|2021-09-30 11:37:10|41249|41229|41254.9|41234.9|41257.4|41237.4|41249|41229|7
1633001840000|2021-09-30 11:37:20|||||||||3
1633001850000|2021-09-30 11:37:30|41249.9|41229.9|41244.9|41224.9|41249.9|41229.9|41244.9|41224.9|0
1633001860000|2021-09-30 11:37:40|41249|41229|41249.9|41229.9|41249.9|41229.9|41249|41229|1
1633001870000|2021-09-30 11:37:50|41249|41229|41246.5|41226.5|41249|41229|41246.5|41226.5|1
1633001880000|2021-09-30 11:38:00|41244.9|41224.9|41239|41219|41244.9|41224.9|41239|41219|5
1633001890000|2021-09-30 11:38:10|41237.4|41217.4|41231.5|41211.5|41237.4|41217.4|41231.5|41211.5|0
1633001910000|2021-09-30 11:38:30|41232.4|41212.4|41224.2|41204.2|41232.4|41212.4|41222.4|41202.4|10
1633001920000|2021-09-30 11:38:40|41223.3|41203.3|41227.4|41207.4|41227.4|41207.4|41223.3|41203.3|3
1633001930000|2021-09-30 11:38:50|41230.8|41210.8|41246.5|41226.5|41246.5|41226.5|41230.8|41210.8|11
1633001940000|2021-09-30 11:39:00|41247.4|41227.4|41264|41244|41264|41244|41247.4|41227.4|6
1633001950000|2021-09-30 11:39:10|41262.4|41242.4|41254.9|41234.9|41262.4|41242.4|41254.9|41234.9|4
1633001960000|2021-09-30 11:39:20|41256.5|41236.5|41249.9|41229.9|41256.5|41236.5|41249.9|41229.9|8
1633001970000|2021-09-30 11:39:30|41245.8|41225.8|41245.8|41225.8|41245.8|41225.8|41245.8|41225.8|0
1633001980000|2021-09-30 11:39:40|41244.2|41224.2|41239.2|41219.2|41244.2|41224.2|41239.2|41219.2|13
1633001990000|2021-09-30 11:39:50|41240.8|41220.8|41238.3|41218.3|41240.8|41220.8|41237.4|41217.4|2
1633002000000|2021-09-30 11:40:00|41237.4|41217.4|41234.9|41214.9|41237.4|41217.4|41234.9|41214.9|5
1633002010000|2021-09-30 11:40:10|41234|41214|41234.9|41214.9|41234.9|41214.9|41234|41214|1
1633002020000|2021-09-30 11:40:20|41236.5|41216.5|41234.9|41214.9|41236.5|41216.5|41234.9|41214.9|2
1633002050000|2021-09-30 11:40:50|41237.4|41217.4|41249.9|41229.9|41250.8|41230.8|41232.4|41212.4|6
1633002060000|2021-09-30 11:41:00|41248.3|41228.3|41244.9|41224.9|41248.3|41228.3|41244.9|41224.9|2
1633002080000|2021-09-30 11:41:20|41242.4|41222.4|41242.4|41222.4|41242.4|41222.4|41242.4|41222.4|3
1633002090000|2021-09-30 11:41:30|41239.9|41219.9|41237.4|41217.4|41239.9|41219.9|41237.4|41217.4|1
1633002100000|2021-09-30 11:41:40|41238.3|41218.3|41236.7|41216.7|41240.8|41220.8|41236.7|41216.7|2
1633002110000|2021-09-30 11:41:50|41238.3|41218.3|41234.2|41214.2|41240.8|41220.8|41234.2|41214.2|12
1633002130000|2021-09-30 11:42:10|41231.7|41211.7|41225.8|41205.8|41231.7|41211.7|41225.8|41205.8|7
1633002140000|2021-09-30 11:42:20|41227.6|41207.6|41227.6|41207.6|41227.6|41207.6|41227.6|41207.6|4
1633002150000|2021-09-30 11:42:30|41226.7|41206.7|41226.7|41206.7|41226.7|41206.7|41226.7|41206.7|3
1633002160000|2021-09-30 11:42:40|41225.8|41205.8|41225.8|41205.8|41225.8|41205.8|41225.8|41205.8|0
1633002170000|2021-09-30 11:42:50|41221.7|41201.7|41221.7|41201.7|41221.7|41201.7|41221.7|41201.7|7
1633002180000|2021-09-30 11:43:00|41223.3|41203.3|41219.2|41199.2|41223.3|41203.3|41219.2|41199.2|3
1633002190000|2021-09-30 11:43:10|41218.3|41198.3|41194.2|41174.2|41218.3|41198.3|41192.6|41172.6|23
1633002200000|2021-09-30 11:43:20|41195.8|41175.8|41197.4|41177.4|41197.4|41177.4|41195.8|41175.8|2
1633002210000|2021-09-30 11:43:30|41199|41179|41199.9|41179.9|41201.5|41181.5|41197.4|41177.4|5
1633002220000|2021-09-30 11:43:40|41198.3|41178.3|41164.2|41144.2|41199.9|41179.9|41164.2|41144.2|27
1633002230000|2021-09-30 11:43:50|41165.8|41145.8|41164.2|41144.2|41169|41149|41164.2|41144.2|10
1633002240000|2021-09-30 11:44:00|41162.4|41142.4|41169.9|41149.9|41169.9|41149.9|41157.4|41137.4|20
1633002250000|2021-09-30 11:44:10|41173.2|41153.2|41184.9|41164.9|41184.9|41164.9|41173.2|41153.2|15
1633002260000|2021-09-30 11:44:20|41187.4|41167.4|41189|41169|41189|41169|41186.5|41166.5|5
1633002270000|2021-09-30 11:44:30|41189.9|41169.9|41183.3|41163.3|41191.5|41171.5|41183.3|41163.3|4
1633002280000|2021-09-30 11:44:40|41182.4|41162.4|41178.3|41158.3|41182.4|41162.4|41178.3|41158.3|3
1633002290000|2021-09-30 11:44:50|41176.7|41156.7|41172.4|41152.4|41176.7|41156.7|41172.4|41152.4|4
1633002300000|2021-09-30 11:45:00|41174.9|41154.9|41174.9|41154.9|41174.9|41154.9|41174.9|41154.9|1
1633002310000|2021-09-30 11:45:10|41178.2|41158.2|41182.4|41162.4|41184.9|41164.9|41178.2|41158.2|8
1633002320000|2021-09-30 11:45:20|41184|41164|41178.3|41158.3|41184|41164|41178.3|41158.3|0
1633002330000|2021-09-30 11:45:30|41173.3|41153.3|41170.8|41150.8|41173.3|41153.3|41170.8|41150.8|6
1633002340000|2021-09-30 11:45:40|41169.9|41149.9|41165.8|41145.8|41169.9|41149.9|41165.8|41145.8|8
1633002350000|2021-09-30 11:45:50|41147.6|41127.6|41139.9|41119.9|41147.6|41127.6|41138.3|41118.3|6
1633002360000|2021-09-30 11:46:00|41103.3|41083.3|41119.9|41099.9|41119.9|41099.9|41103.3|41083.3|19
1633002370000|2021-09-30 11:46:10|41122.4|41102.4|41134.9|41114.9|41134.9|41114.9|41122.4|41102.4|6
1633002380000|2021-09-30 11:46:20|41137.4|41117.4|41127.4|41107.4|41137.4|41117.4|41127.4|41107.4|24
1633002390000|2021-09-30 11:46:30|41125.8|41105.8|41124.2|41104.2|41125.8|41105.8|41124.2|41104.2|2
1633002400000|2021-09-30 11:46:40|41122.6|41102.6|41123.3|41103.3|41123.3|41103.3|41119.2|41099.2|13
1633002410000|2021-09-30 11:46:50|41124.9|41104.9|41133.3|41113.3|41133.3|41113.3|41124.9|41104.9|6
1633002420000|2021-09-30 11:47:00|41143.2|41123.2|41150.8|41130.8|41150.8|41130.8|41143.2|41123.2|9
1633002430000|2021-09-30 11:47:10|41147.6|41127.6|41145.8|41125.8|41147.6|41127.6|41145.8|41125.8|6
1633002440000|2021-09-30 11:47:20|41147.4|41127.4|41150.8|41130.8|41150.8|41130.8|41145.8|41125.8|10
1633002450000|2021-09-30 11:47:30|41149.9|41129.9|41149.9|41129.9|41149.9|41129.9|41149.9|41129.9|5
1633002460000|2021-09-30 11:47:40|41148.3|41128.3|41126.7|41106.7|41148.3|41128.3|41126.7|41106.7|7
1633002470000|2021-09-30 11:47:50|41125.1|41105.1|41126.7|41106.7|41126.7|41106.7|41122.6|41102.6|18
1633002480000|2021-09-30 11:48:00|41128.3|41108.3|41130.8|41110.8|41130.8|41110.8|41128.3|41108.3|2
1633002490000|2021-09-30 11:48:10|41129.2|41109.2|41128.3|41108.3|41129.2|41109.2|41128.3|41108.3|1
1633002510000|2021-09-30 11:48:30|41124.2|41104.2|41126.7|41106.7|41126.7|41106.7|41122.6|41102.6|7
1633002520000|2021-09-30 11:48:40|41128.3|41108.3|41130.8|41110.8|41130.8|41110.8|41128.3|41108.3|3
1633002530000|2021-09-30 11:48:50|41126.7|41106.7|41126.7|41106.7|41126.7|41106.7|41126.7|41106.7|4
1633002540000|2021-09-30 11:49:00|41122.6|41102.6|41128.3|41108.3|41130.8|41110.8|41122.6|41102.6|9
1633002550000|2021-09-30 11:49:10|41130.8|41110.8|41130.8|41110.8|41130.8|41110.8|41130.8|41110.8|0
1633002560000|2021-09-30 11:49:20|41127.6|41107.6|41125.8|41105.8|41127.6|41107.6|41125.8|41105.8|2
1633002570000|2021-09-30 11:49:30|41126.7|41106.7|41125.8|41105.8|41126.7|41106.7|41125.8|41105.8|1
1633002580000|2021-09-30 11:49:40|41128.3|41108.3|41130.8|41110.8|41130.8|41110.8|41125.8|41105.8|5
1633002590000|2021-09-30 11:49:50|41132.4|41112.4|41130.8|41110.8|41132.4|41112.4|41130.8|41110.8|5
1633002600000|2021-09-30 11:50:00|||||||||1
1633002610000|2021-09-30 11:50:10|41128.3|41108.3|41127.4|41107.4|41128.3|41108.3|41127.4|41107.4|5
1633002620000|2021-09-30 11:50:20|41128.3|41108.3|41140.8|41120.8|41143.3|41123.3|41128.3|41108.3|8
1633002630000|2021-09-30 11:50:30|41142.4|41122.4|41149.9|41129.9|41149.9|41129.9|41142.4|41122.4|28
1633002640000|2021-09-30 11:50:40|41151.7|41131.7|41150.8|41130.8|41151.7|41131.7|41150.8|41130.8|6
1633002660000|2021-09-30 11:51:00|41149.2|41129.2|41153.3|41133.3|41153.3|41133.3|41148.3|41128.3|2
1633002670000|2021-09-30 11:51:10|41150.8|41130.8|41150.8|41130.8|41150.8|41130.8|41150.8|41130.8|2
1633002680000|2021-09-30 11:51:20|41153.3|41133.3|41153.3|41133.3|41153.3|41133.3|41153.3|41133.3|0
1633002690000|2021-09-30 11:51:30|41154.9|41134.9|41155.8|41135.8|41155.8|41135.8|41154.9|41134.9|0
1633002710000|2021-09-30 11:51:50|41156.7|41136.7|41168.3|41148.3|41169.2|41149.2|41156.7|41136.7|5
1633002720000|2021-09-30 11:52:00|41169.2|41149.2|41171.7|41151.7|41174.2|41154.2|41169.2|41149.2|3
1633002730000|2021-09-30 11:52:10|41173.3|41153.3|41175.8|41155.8|41179.2|41159.2|41171.7|41151.7|6
1633002740000|2021-09-30 11:52:20|41178.3|41158.3|41190.8|41170.8|41194.9|41174.9|41175.8|41155.8|13
1633002750000|2021-09-30 11:52:30|41188.3|41168.3|41190.8|41170.8|41190.8|41170.8|41188.3|41168.3|2
1633002760000|2021-09-30 11:52:40|41189.2|41169.2|41194.2|41174.2|41194.2|41174.2|41188.3|41168.3|3
1633002770000|2021-09-30 11:52:50|41192.6|41172.6|41195.8|41175.8|41195.8|41175.8|41191.7|41171.7|7
1633002780000|2021-09-30 11:53:00|41194.2|41174.2|41195.1|41175.1|41195.1|41175.1|41194.2|41174.2|2
1633002790000|2021-09-30 11:53:10|41196.7|41176.7|41199.2|41179.2|41199.2|41179.2|41196.7|41176.7|6
1633002800000|2021-09-30 11:53:20|41197.6|41177.6|41195.8|41175.8|41197.6|41177.6|41195.8|41175.8|5
1633002810000|2021-09-30 11:53:30|41197.4|41177.4|41195.8|41175.8|41197.4|41177.4|41195.8|41175.8|2
1633002820000|2021-09-30 11:53:40|41196.7|41176.7|41198.3|41178.3|41198.3|41178.3|41196.7|41176.7|5
1633002830000|2021-09-30 11:53:50|41200.8|41180.8|41200.8|41180.8|41200.8|41180.8|41200.8|41180.8|9
1633002840000|2021-09-30 11:54:00|41197.6|41177.6|41196.7|41176.7|41199.2|41179.2|41196.7|41176.7|4
1633002850000|2021-09-30 11:54:10|||||||||2
1633002860000|2021-09-30 11:54:20|41195.1|41175.1|41197.6|41177.6|41197.6|41177.6|41195.1|41175.1|6
1633002870000|2021-09-30 11:54:30|41203.3|41183.3|41203.3|41183.3|41203.3|41183.3|41201.7|41181.7|12
1633002880000|2021-09-30 11:54:40|41201.7|41181.7|41202.6|41182.6|41204.2|41184.2|41201.7|41181.7|8
1633002890000|2021-09-30 11:54:50|41200.1|41180.1|41196.7|41176.7|41200.1|41180.1|41196.7|41176.7|13
1633002900000|2021-09-30 11:55:00|41195.8|41175.8|41196.7|41176.7|41196.7|41176.7|41195.8|41175.8|1
1633002910000|2021-09-30 11:55:10|41197.6|41177.6|41195.1|41175.1|41197.6|41177.6|41195.1|41175.1|3
1633002920000|2021-09-30 11:55:20|41194.2|41174.2|41190.1|41170.1|41194.2|41174.2|41188.4|41168.4|6
1633002930000|2021-09-30 11:55:30|41185.9|41165.9|41185.9|41165.9|41185.9|41165.9|41185.9|41165.9|16
1633002940000|2021-09-30 11:55:40|41188.4|41168.4|41187.6|41167.6|41188.4|41168.4|41185.1|41165.1|7
1633002950000|2021-09-30 11:55:50|41186.7|41166.7|41186.7|41166.7|41189.2|41169.2|41185.1|41165.1|14
1633002960000|2021-09-30 11:56:00|41187.6|41167.6|41183.4|41163.4|41187.6|41167.6|41183.4|41163.4|13
1633002970000|2021-09-30 11:56:10|41185.1|41165.1|41183.4|41163.4|41185.1|41165.1|41183.4|41163.4|4
1633002980000|2021-09-30 11:56:20|41185.1|41165.1|41183.4|41163.4|41185.1|41165.1|41181.8|41161.8|2
1633002990000|2021-09-30 11:56:30|41185.1|41165.1|41183.4|41163.4|41185.1|41165.1|41183.4|41163.4|1
1633003000000|2021-09-30 11:56:40|41185.1|41165.1|41183.4|41163.4|41185.1|41165.1|41183.4|41163.4|2
1633003010000|2021-09-30 11:56:50|41185.1|41165.1|41183.4|41163.4|41185.1|41165.1|41183.4|41163.4|4
1633003020000|2021-09-30 11:57:00|||||||||1
1633003030000|2021-09-30 11:57:10|41185.1|41165.1|41183.4|41163.4|41185.1|41165.1|41183.4|41163.4|1
1633003040000|2021-09-30 11:57:20|41185.1|41165.1|41183.4|41163.4|41185.1|41165.1|41183.4|41163.4|1
1633003050000|2021-09-30 11:57:30|41186.7|41166.7|41192.6|41172.6|41192.6|41172.6|41186.7|41166.7|14
1633003060000|2021-09-30 11:57:40|41195.8|41175.8|41191.7|41171.7|41195.8|41175.8|41191.7|41171.7|4
1633003070000|2021-09-30 11:57:50|41190.1|41170.1|41190.8|41170.8|41190.8|41170.8|41189.2|41169.2|4
1633003080000|2021-09-30 11:58:00|41191.7|41171.7|41189.2|41169.2|41194.2|41174.2|41189.2|41169.2|7
1633003090000|2021-09-30 11:58:10|41190.1|41170.1|41191.7|41171.7|41191.7|41171.7|41190.1|41170.1|8
1633003110000|2021-09-30 11:58:30|41190.1|41170.1|41191.7|41171.7|41191.7|41171.7|41190.1|41170.1|2
1633003130000|2021-09-30 11:58:50|41187.6|41167.6|41186.7|41166.7|41187.6|41167.6|41186.7|41166.7|7
1633003140000|2021-09-30 11:59:00|41188.3|41168.3|41192.6|41172.6|41192.6|41172.6|41188.3|41168.3|6
1633003150000|2021-09-30 11:59:10|41191.7|41171.7|41191.7|41171.7|41194.2|41174.2|41191.7|41171.7|2
1633003160000|2021-09-30 11:59:20|41196.7|41176.7|41196.7|41176.7|41196.7|41176.7|41194.2|41174.2|1
1633003170000|2021-09-30 11:59:30|41194.2|41174.2|41197.6|41177.6|41197.6|41177.6|41194.2|41174.2|2
1633003180000|2021-09-30 11:59:40|41199.2|41179.2|41199.2|41179.2|41199.2|41179.2|41199.2|41179.2|3
1633003190000|2021-09-30 11:59:50|||||||||4
1633003200000|2021-09-30 12:00:00|41197.6|41177.6|41195.8|41175.8|41197.6|41177.6|41194.2|41174.2|29
1633003210000|2021-09-30 12:00:10|41196.7|41176.7|41196.7|41176.7|41196.7|41176.7|41194.2|41174.2|8
1633003220000|2021-09-30 12:00:20|41194.2|41174.2|41196.7|41176.7|41196.7|41176.7|41194.2|41174.2|3
1633003230000|2021-09-30 12:00:30|41193.4|41173.4|41194.3|41174.3|41195.1|41175.1|41193.4|41173.4|45
1633003240000|2021-09-30 12:00:40|41191.8|41171.8|41183.6|41163.6|41191.8|41171.8|41183.6|41163.6|35
1633003250000|2021-09-30 12:00:50|41182|41162|41182.1|41162.1|41184.5|41164.5|41181.2|41161.2|20
1633003260000|2021-09-30 12:01:00|41184.6|41164.6|41184.6|41164.6|41184.6|41164.6|41182.1|41162.1|15
1633003270000|2021-09-30 12:01:10|41183|41163|41186.2|41166.2|41186.2|41166.2|41182.1|41162.1|1
1633003280000|2021-09-30 12:01:20|41184.6|41164.6|41182.1|41162.1|41187.1|41167.1|41182.1|41162.1|12
1633003290000|2021-09-30 12:01:30|41185.5|41165.5|41184.6|41164.6|41185.5|41165.5|41184.6|41164.6|12
1633003300000|2021-09-30 12:01:40|41187.1|41167.1|41186.2|41166.2|41187.9|41167.9|41184.6|41164.6|9
1633003310000|2021-09-30 12:01:50|41187.9|41167.9|41197.9|41177.9|41197.9|41177.9|41187.9|41167.9|11
1633003320000|2021-09-30 12:02:00|41195.4|41175.4|41195.4|41175.4|41195.4|41175.4|41195.4|41175.4|3
1633003330000|2021-09-30 12:02:10|41200.4|41180.4|41200.4|41180.4|41202|41182|41200.4|41180.4|7
1633003340000|2021-09-30 12:02:20|41202|41182|41217.9|41197.9|41217.9|41197.9|41202|41182|12
1633003350000|2021-09-30 12:02:30|41221.2|41201.2|41221.2|41201.2|41221.2|41201.2|41221.2|41201.2|6
1633003360000|2021-09-30 12:02:40|41225.4|41205.4|41245.4|41225.4|41245.4|41225.4|41225.4|41205.4|25
1633003370000|2021-09-30 12:02:50|41240.4|41220.4|41242.9|41222.9|41242.9|41222.9|41240.4|41220.4|9
1633003380000|2021-09-30 12:03:00|41245.4|41225.4|41225.4|41205.4|41245.4|41225.4|41225.4|41205.4|14
1633003390000|2021-09-30 12:03:10|41227.9|41207.9|41229.5|41209.5|41229.5|41209.5|41227|41207|8
1633003400000|2021-09-30 12:03:20|41228.6|41208.6|41231.1|41211.1|41231.1|41211.1|41227.7|41207.7|10
1633003410000|2021-09-30 12:03:30|41232.7|41212.7|41231.1|41211.1|41232.7|41212.7|41230.2|41210.2|0
1633003430000|2021-09-30 12:03:50|41226.1|41206.1|41241.1|41221.1|41241.1|41221.1|41226.1|41206.1|25
1633003440000|2021-09-30 12:04:00|41233.6|41213.6|41226.1|41206.1|41233.6|41213.6|41226.1|41206.1|18
1633003450000|2021-09-30 12:04:10|41227|41207|41231.1|41211.1|41231.1|41211.1|41226.1|41206.1|16
1633003460000|2021-09-30 12:04:20|41227|41207|41231.1|41211.1|41231.1|41211.1|41227|41207|3
1633003470000|2021-09-30 12:04:30|41230.2|41210.2|41231.1|41211.1|41231.1|41211.1|41229.5|41209.5|5
1633003480000|2021-09-30 12:04:40|41232|41212|41231.1|41211.1|41232|41212|41228.6|41208.6|5
1633003490000|2021-09-30 12:04:50|41229.5|41209.5|41231.1|41211.1|41231.1|41211.1|41229.5|41209.5|1
1633003500000|2021-09-30 12:05:00|41227.9|41207.9|41231.1|41211.1|41231.1|41211.1|41226.1|41206.1|11
1633003510000|2021-09-30 12:05:10|||||||||3
1633003520000|2021-09-30 12:05:20|41232.7|41212.7|41231.1|41211.1|41232.7|41212.7|41226.1|41206.1|28
1633003530000|2021-09-30 12:05:30|41232.7|41212.7|41231.1|41211.1|41232.7|41212.7|41228.6|41208.6|18
1633003540000|2021-09-30 12:05:40|||||||||1
1633003550000|2021-09-30 12:05:50|41226.1|41206.1|41228.6|41208.6|41231.1|41211.1|41226.1|41206.1|10
1633003560000|2021-09-30 12:06:00|41231.1|41211.1|41230.2|41210.2|41231.1|41211.1|41230.2|41210.2|4
1633003570000|2021-09-30 12:06:10|41231.1|41211.1|41252.7|41232.7|41252.7|41232.7|41231.1|41211.1|21
1633003580000|2021-09-30 12:06:20|41257.7|41237.7|41267.7|41247.7|41270.2|41250.2|41257.7|41237.7|29
1633003590000|2021-09-30 12:06:30|41263.6|41243.6|41270.2|41250.2|41270.2|41250.2|41263.6|41243.6|25
1633003600000|2021-09-30 12:06:40|41272.7|41252.7|41270.2|41250.2|41275.2|41255.2|41270.2|41250.2|16
1633003610000|2021-09-30 12:06:50|41271.8|41251.8|41270.2|41250.2|41275.2|41255.2|41270.2|41250.2|5
1633003620000|2021-09-30 12:07:00|41271.8|41251.8|41270.2|41250.2|41271.8|41251.8|41270.2|41250.2|4
1633003630000|2021-09-30 12:07:10|41271.8|41251.8|41271.8|41251.8|41271.8|41251.8|41269.3|41249.3|10
1633003640000|2021-09-30 12:07:20|41274.3|41254.3|41279.3|41259.3|41279.3|41259.3|41274.3|41254.3|9
1633003650000|2021-09-30 12:07:30|41277.7|41257.7|41291.8|41271.8|41296.8|41276.8|41277.7|41257.7|50
1633003660000|2021-09-30 12:07:40|41292.7|41272.7|41309.2|41289.2|41309.2|41289.2|41292.7|41272.7|22
1633003670000|2021-09-30 12:07:50|41307.5|41287.5|41297.5|41277.5|41307.5|41287.5|41297.5|41277.5|6
1633003680000|2021-09-30 12:08:00|41295|41275|41282.5|41262.5|41295|41275|41282.5|41262.5|27
1633003690000|2021-09-30 12:08:10|41285|41265|41291.8|41271.8|41295.9|41275.9|41285|41265|37
1633003700000|2021-09-30 12:08:20|||||||||3
1633003710000|2021-09-30 12:08:30|41295.9|41275.9|41296.8|41276.8|41299.3|41279.3|41295.9|41275.9|3
1633003720000|2021-09-30 12:08:40|41301.8|41281.8|41296.8|41276.8|41301.8|41281.8|41296.8|41276.8|8
1633003730000|2021-09-30 12:08:50|41294.3|41274.3|41294.3|41274.3|41294.3|41274.3|41294.3|41274.3|5
1633003740000|2021-09-30 12:09:00|41295.9|41275.9|41294.3|41274.3|41295.9|41275.9|41294.3|41274.3|2
1633003750000|2021-09-30 12:09:10|41291.8|41271.8|41295.9|41275.9|41296.8|41276.8|41291.8|41271.8|4
1633003760000|2021-09-30 12:09:20|41294.3|41274.3|41291.8|41271.8|41294.3|41274.3|41291.8|41271.8|5
1633003770000|2021-09-30 12:09:30|41293.4|41273.4|41289.3|41269.3|41293.4|41273.4|41289.3|41269.3|2
1633003780000|2021-09-30 12:09:40|41286.8|41266.8|41296.8|41276.8|41296.8|41276.8|41286.8|41266.8|10
1633003790000|2021-09-30 12:09:50|41299.3|41279.3|41299.3|41279.3|41299.3|41279.3|41294.3|41274.3|9
1633003800000|2021-09-30 12:10:00|41300.9|41280.9|41293.6|41273.6|41300.9|41280.9|41293.6|41273.6|11
1633003810000|2021-09-30 12:10:10|41290.3|41270.3|41287|41267|41290.3|41270.3|41287|41267|10
1633003820000|2021-09-30 12:10:20|41288.6|41268.6|41287.7|41267.7|41288.6|41268.6|41285.2|41265.2|5
1633003830000|2021-09-30 12:10:30|41290.9|41270.9|41321.8|41301.8|41321.8|41301.8|41290.9|41270.9|31
1633003840000|2021-09-30 12:10:40|41332.7|41312.7|41352.7|41332.7|41352.7|41332.7|41332.7|41312.7|22
1633003850000|2021-09-30 12:10:50|41350.2|41330.2|41364.3|41344.3|41364.3|41344.3|41347.7|41327.7|27
1633003860000|2021-09-30 12:11:00|41368.4|41348.4|41391.8|41371.8|41395.9|41375.9|41367.7|41347.7|23
1633003870000|2021-09-30 12:11:10|41393.4|41373.4|41412.5|41392.5|41412.5|41392.5|41393.4|41373.4|24
1633003880000|2021-09-30 12:11:20|41408.4|41388.4|41405|41385|41410.9|41390.9|41405|41385|48
1633003890000|2021-09-30 12:11:30|41406.7|41386.7|41405|41385|41406.7|41386.7|41401.7|41381.7|15
1633003900000|2021-09-30 12:11:40|41409.2|41389.2|41405|41385|41410|41390|41405|41385|9
1633003910000|2021-09-30 12:11:50|41403.4|41383.4|41402.5|41382.5|41405|41385|41402.5|41382.5|16
1633003920000|2021-09-30 12:12:00|41407.5|41387.5|41414.2|41394.2|41414.9|41394.9|41402.5|41382.5|36
1633003930000|2021-09-30 12:12:10|41410.9|41390.9|41392.5|41372.5|41410.9|41390.9|41390|41370|27
1633003940000|2021-09-30 12:12:20|41385|41365|41385|41365|41389.2|41369.2|41384.2|41364.2|12
1633003950000|2021-09-30 12:12:30|41390|41370|41395|41375|41395.9|41375.9|41387.5|41367.5|14
1633003960000|2021-09-30 12:12:40|41396.7|41376.7|41400|41380|41400|41380|41395|41375|16
1633003970000|2021-09-30 12:12:50|41395.9|41375.9|41380|41360|41395.9|41375.9|41380|41360|39
1633003980000|2021-09-30 12:13:00|41377.5|41357.5|41375|41355|41377.5|41357.5|41372.5|41352.5|76
1633003990000|2021-09-30 12:13:10|41373.4|41353.4|41377.5|41357.5|41377.5|41357.5|41372.5|41352.5|8
1633004000000|2021-09-30 12:13:20|41373.4|41353.4|41373.4|41353.4|41373.4|41353.4|41373.4|41353.4|5
1633004010000|2021-09-30 12:13:30|41375|41355|41380|41360|41382.5|41362.5|41375|41355|10
1633004020000|2021-09-30 12:13:40|41380.9|41360.9|41380.9|41360.9|41380.9|41360.9|41380.9|41360.9|0
1633004030000|2021-09-30 12:13:50|41380|41360|41382.5|41362.5|41382.5|41362.5|41380|41360|12
1633004040000|2021-09-30 12:14:00|41380|41360|41375.2|41355.2|41380|41360|41375.2|41355.2|11
1633004050000|2021-09-30 12:14:10|41376.8|41356.8|41340|41320|41376.8|41356.8|41340|41320|16
1633004060000|2021-09-30 12:14:20|41338.4|41318.4|41338.4|41318.4|41338.4|41318.4|41338.4|41318.4|4
1633004070000|2021-09-30 12:14:30|41336.8|41316.8|41315|41295|41336.8|41316.8|41312.5|41292.5|53
1633004080000|2021-09-30 12:14:40|41315.9|41295.9|41329.2|41309.2|41329.2|41309.2|41310|41290|11
1633004090000|2021-09-30 12:14:50|41327.5|41307.5|41313.4|41293.4|41327.5|41307.5|41313.4|41293.4|11
1633004100000|2021-09-30 12:15:00|41315|41295|41335.8|41315.8|41335.8|41315.8|41315|41295|13
1633004110000|2021-09-30 12:15:10|41331.6|41311.6|41310.2|41290.2|41337.5|41317.5|41310.2|41290.2|18
1633004120000|2021-09-30 12:15:20|41309.3|41289.3|41284.3|41264.3|41310.2|41290.2|41284.3|41264.3|24
1633004130000|2021-09-30 12:15:30|41282.7|41262.7|41266.8|41246.8|41282.7|41262.7|41266.8|41246.8|19
1633004140000|2021-09-30 12:15:40|41269.3|41249.3|41269.3|41249.3|41270.9|41250.9|41269.3|41249.3|4
1633004150000|2021-09-30 12:15:50|41268.4|41248.4|41261.8|41241.8|41268.4|41248.4|41261.8|41241.8|5
1633004160000|2021-09-30 12:16:00|41264.3|41244.3|41295.9|41275.9|41295.9|41275.9|41264.3|41244.3|10
1633004170000|2021-09-30 12:16:10|41298.4|41278.4|41301.8|41281.8|41301.8|41281.8|41298.4|41278.4|7
1633004180000|2021-09-30 12:16:20|41300.2|41280.2|41291.8|41271.8|41300.2|41280.2|41289.3|41269.3|4
1633004190000|2021-09-30 12:16:30|41290.9|41270.9|41294.3|41274.3|41294.3|41274.3|41290.9|41270.9|3
1633004200000|2021-09-30 12:16:40|||||||||1
1633004210000|2021-09-30 12:16:50|41299.3|41279.3|41292.7|41272.7|41299.3|41279.3|41292.7|41272.7|10
1633004220000|2021-09-30 12:17:00|41291.8|41271.8|41291.8|41271.8|41291.8|41271.8|41291.8|41271.8|2
1633004240000|2021-09-30 12:17:20|41289.3|41269.3|41286.8|41266.8|41289.3|41269.3|41286.8|41266.8|4
1633004250000|2021-09-30 12:17:30|41285.9|41265.9|41263.4|41243.4|41286.8|41266.8|41263.4|41243.4|12
1633004260000|2021-09-30 12:17:40|41264.3|41244.3|41261.8|41241.8|41264.3|41244.3|41261.8|41241.8|3
1633004270000|2021-09-30 12:17:50|41263.4|41243.4|41259.3|41239.3|41264.3|41244.3|41259.3|41239.3|4
1633004280000|2021-09-30 12:18:00|41264.3|41244.3|41285.9|41265.9|41285.9|41265.9|41264.3|41244.3|11
1633004290000|2021-09-30 12:18:10|41288.4|41268.4|41294.3|41274.3|41294.3|41274.3|41285.9|41265.9|10
1633004300000|2021-09-30 12:18:20|41291.8|41271.8|41279.3|41259.3|41291.8|41271.8|41279.3|41259.3|12
1633004310000|2021-09-30 12:18:30|41276.1|41256.1|41275.2|41255.2|41276.1|41256.1|41275.2|41255.2|5
1633004320000|2021-09-30 12:18:40|||||||||1
1633004330000|2021-09-30 12:18:50|41276.1|41256.1|41276.1|41256.1|41276.1|41256.1|41276.1|41256.1|1
1633004340000|2021-09-30 12:19:00|41275.2|41255.2|41276.8|41256.8|41276.8|41256.8|41275.2|41255.2|12
1633004350000|2021-09-30 12:19:10|41277.7|41257.7|41277.7|41257.7|41277.7|41257.7|41277.7|41257.7|3
1633004360000|2021-09-30 12:19:20|41276.8|41256.8|41267.7|41247.7|41276.8|41256.8|41267.7|41247.7|11
1633004370000|2021-09-30 12:19:30|41266.8|41246.8|41263.6|41243.6|41269.3|41249.3|41263.6|41243.6|5
1633004380000|2021-09-30 12:19:40|41262.7|41242.7|41262.7|41242.7|41262.7|41242.7|41261.1|41241.1|2
1633004390000|2021-09-30 12:19:50|41261.8|41241.8|41240.3|41220.3|41261.8|41241.8|41240.3|41220.3|8
1633004400000|2021-09-30 12:20:00|41222.8|41202.8|41227.7|41207.7|41227.7|41207.7|41217.1|41197.1|18
1633004410000|2021-09-30 12:20:10|41225.2|41205.2|41225.2|41205.2|41225.2|41205.2|41223.6|41203.6|4
1633004420000|2021-09-30 12:20:20|41226.1|41206.1|41223.6|41203.6|41228.6|41208.6|41216.9|41196.9|21
1633004430000|2021-09-30 12:20:30|41226.8|41206.8|41222.8|41202.8|41228.6|41208.6|41222.8|41202.8|14
1633004440000|2021-09-30 12:20:40|41224.4|41204.4|41226.9|41206.9|41228.6|41208.6|41224.4|41204.4|10
1633004450000|2021-09-30 12:20:50|41226.1|41206.1|41226.1|41206.1|41230.2|41210.2|41226.1|41206.1|5
1633004460000|2021-09-30 12:21:00|||||||||7
1633004470000|2021-09-30 12:21:10|||||||||9
1633004480000|2021-09-30 12:21:20|41228.6|41208.6|41238.6|41218.6|41238.6|41218.6|41228.6|41208.6|5
1633004490000|2021-09-30 12:21:30|41240.2|41220.2|41244.4|41224.4|41244.4|41224.4|41240.2|41220.2|4
1633004500000|2021-09-30 12:21:40|41242.8|41222.8|41242.8|41222.8|41244.4|41224.4|41242.8|41222.8|10
1633004510000|2021-09-30 12:21:50|41237.1|41217.1|41230.3|41210.3|41237.1|41217.1|41229.4|41209.4|10
1633004520000|2021-09-30 12:22:00|41231.9|41211.9|41215.3|41195.3|41231.9|41211.9|41211.9|41191.9|11
1633004530000|2021-09-30 12:22:10|41216.1|41196.1|41216.9|41196.9|41216.9|41196.9|41212.8|41192.8|7
1633004540000|2021-09-30 12:22:20|41215.3|41195.3|41212.8|41192.8|41217.8|41197.8|41212.8|41192.8|4
1633004550000|2021-09-30 12:22:30|41217.8|41197.8|41236.9|41216.9|41236.9|41216.9|41217.8|41197.8|9
1633004560000|2021-09-30 12:22:40|41237.8|41217.8|41246.1|41226.1|41246.1|41226.1|41237.8|41217.8|26
1633004570000|2021-09-30 12:22:50|41246.9|41226.9|41256.1|41236.1|41256.1|41236.1|41246.9|41226.9|9
1633004580000|2021-09-30 12:23:00|41257.7|41237.7|41246.9|41226.9|41257.7|41237.7|41246.9|41226.9|7
1633004590000|2021-09-30 12:23:10|41246.1|41226.1|41246.1|41226.1|41246.1|41226.1|41246.1|41226.1|0
1633004610000|2021-09-30 12:23:30|41241.9|41221.9|41241.1|41221.1|41241.9|41221.9|41238.6|41218.6|7
1633004630000|2021-09-30 12:23:50|41244.3|41224.3|41246.1|41226.1|41246.1|41226.1|41242.7|41222.7|11
1633004640000|2021-09-30 12:24:00|||||||||1
1633004650000|2021-09-30 12:24:10|41241.1|41221.1|41231.1|41211.1|41241.1|41221.1|41231.1|41211.1|14
1633004660000|2021-09-30 12:24:20|41234.4|41214.4|41234.4|41214.4|41234.4|41214.4|41234.4|41214.4|7
1633004670000|2021-09-30 12:24:30|41236.1|41216.1|41251.1|41231.1|41251.1|41231.1|41236.1|41216.1|18
1633004680000|2021-09-30 12:24:40|||||||||1
1633004700000|2021-09-30 12:25:00|41252.7|41232.7|41236.1|41216.1|41252.7|41232.7|41236.1|41216.1|12
1633004710000|2021-09-30 12:25:10|41239.3|41219.3|41241.8|41221.8|41241.8|41221.8|41239.3|41219.3|1
1633004720000|2021-09-30 12:25:20|41243.6|41223.6|41253.6|41233.6|41253.6|41233.6|41243.6|41223.6|7
1633004730000|2021-09-30 12:25:30|41254.4|41234.4|41258.6|41238.6|41261.1|41241.1|41254.4|41234.4|9
1633004740000|2021-09-30 12:25:40|41257.7|41237.7|41254.4|41234.4|41257.7|41237.7|41254.4|41234.4|7
1633004750000|2021-09-30 12:25:50|41251.1|41231.1|41251.1|41231.1|41251.1|41231.1|41251.1|41231.1|9
1633004760000|2021-09-30 12:26:00|41246.1|41226.1|41246.1|41226.1|41249.3|41229.3|41246.1|41226.1|13
1633004770000|2021-09-30 12:26:10|41231.9|41211.9|41231.1|41211.1|41231.9|41211.9|41226.1|41206.1|20
1633004780000|2021-09-30 12:26:20|41231.9|41211.9|41239.4|41219.4|41239.4|41219.4|41231.9|41211.9|3
1633004790000|2021-09-30 12:26:30|41241.9|41221.9|41246.1|41226.1|41246.1|41226.1|41241.9|41221.9|2
1633004820000|2021-09-30 12:27:00|41244.4|41224.4|41243.6|41223.6|41246.1|41226.1|41243.6|41223.6|7
1633004830000|2021-09-30 12:27:10|41237.7|41217.7|41221.1|41201.1|41237.7|41217.7|41221.1|41201.1|9
1633004840000|2021-09-30 12:27:20|41222.7|41202.7|41218.6|41198.6|41223.6|41203.6|41218.6|41198.6|10
1633004850000|2021-09-30 12:27:30|41216.9|41196.9|41208.7|41188.7|41216.9|41196.9|41208.7|41188.7|6
1633004860000|2021-09-30 12:27:40|41207.1|41187.1|41193.7|41173.7|41208.7|41188.7|41193.7|41173.7|31
1633004870000|2021-09-30 12:27:50|41194.4|41174.4|41183.6|41163.6|41194.4|41174.4|41183.6|41163.6|22
1633004880000|2021-09-30 12:28:00|41181.9|41161.9|41176.1|41156.1|41181.9|41161.9|41173.6|41153.6|47
1633004890000|2021-09-30 12:28:10|41173.6|41153.6|41168.6|41148.6|41173.6|41153.6|41168.6|41148.6|27
1633004900000|2021-09-30 12:28:20|41169.4|41149.4|41171.1|41151.1|41172.7|41152.7|41169.4|41149.4|33
1633004910000|2021-09-30 12:28:30|41172.7|41152.7|41171.1|41151.1|41173.6|41153.6|41171.1|41151.1|1
1633004920000|2021-09-30 12:28:40|41171.9|41151.9|41176.1|41156.1|41176.1|41156.1|41171.1|41151.1|11
1633004930000|2021-09-30 12:28:50|41173.6|41153.6|41178.6|41158.6|41178.6|41158.6|41173.6|41153.6|5
1633004940000|2021-09-30 12:29:00|||||||||12
1633004950000|2021-09-30 12:29:10|41180.2|41160.2|41178.6|41158.6|41180.2|41160.2|41178.6|41158.6|2
1633004960000|2021-09-30 12:29:20|41180.2|41160.2|41178.6|41158.6|41180.2|41160.2|41178.6|41158.6|1
1633004970000|2021-09-30 12:29:30|41176.9|41156.9|41178.6|41158.6|41178.6|41158.6|41176.9|41156.9|6
1633004980000|2021-09-30 12:29:40|41177.7|41157.7|41176.1|41156.1|41177.7|41157.7|41176.1|41156.1|11
1633004990000|2021-09-30 12:29:50|41174.4|41154.4|41171.1|41151.1|41174.4|41154.4|41171.1|41151.1|21
1633005000000|2021-09-30 12:30:00|41172.7|41152.7|41186.1|41166.1|41187.7|41167.7|41169.4|41149.4|54
1633005010000|2021-09-30 12:30:10|41183.6|41163.6|41191.1|41171.1|41191.1|41171.1|41183.6|41163.6|6
1633005020000|2021-09-30 12:30:20|41200.2|41180.2|41208.6|41188.6|41216.1|41196.1|41200.2|41180.2|11
1633005030000|2021-09-30 12:30:30|41213.6|41193.6|41226.1|41206.1|41226.1|41206.1|41213.6|41193.6|10
1633005040000|2021-09-30 12:30:40|41227.7|41207.7|41248.6|41228.6|41254.3|41234.3|41226.1|41206.1|18
1633005050000|2021-09-30 12:30:50|41246.1|41226.1|41218.6|41198.6|41252.7|41232.7|41218.6|41198.6|24
1633005060000|2021-09-30 12:31:00|41216.9|41196.9|41203.6|41183.6|41221.1|41201.1|41203.6|41183.6|23
1633005070000|2021-09-30 12:31:10|41206.1|41186.1|41186.1|41166.1|41206.1|41186.1|41181.1|41161.1|19
1633005080000|2021-09-30 12:31:20|41202.7|41182.7|41213.6|41193.6|41218.6|41198.6|41202.7|41182.7|26
1633005090000|2021-09-30 12:31:30|41211.9|41191.9|41201.1|41181.1|41211.9|41191.9|41197.7|41177.7|4
1633005100000|2021-09-30 12:31:40|41199.4|41179.4|41190.2|41170.2|41201.1|41181.1|41186.1|41166.1|13
1633005110000|2021-09-30 12:31:50|41187.7|41167.7|41146.9|41126.9|41191.1|41171.1|41145.2|41125.2|33
1633005120000|2021-09-30 12:32:00|41151.1|41131.1|41146.9|41126.9|41176.1|41156.1|41143.6|41123.6|58
1633005130000|2021-09-30 12:32:10|41141.1|41121.1|41161.1|41141.1|41162.7|41142.7|41139.4|41119.4|30
1633005140000|2021-09-30 12:32:20|41164.3|41144.3|41176.1|41156.1|41176.1|41156.1|41164.3|41144.3|10
1633005150000|2021-09-30 12:32:30|41180.2|41160.2|41178.6|41158.6|41185.2|41165.2|41177.8|41157.8|14
1633005160000|2021-09-30 12:32:40|41176.1|41156.1|41181.1|41161.1|41206.1|41186.1|41176.1|41156.1|25
1633005170000|2021-09-30 12:32:50|41179.4|41159.4|41161.1|41141.1|41179.4|41159.4|41161.1|41141.1|7
1633005180000|2021-09-30 12:33:00|41153.7|41133.7|41172.7|41152.7|41172.7|41152.7|41146.1|41126.1|19
1633005190000|2021-09-30 12:33:10|41173.5|41153.5|41201|41181|41201|41181|41173.5|41153.5|8
1633005200000|2021-09-30 12:33:20|41196|41176|41188.5|41168.5|41196|41176|41186|41166|10
1633005210000|2021-09-30 12:33:30|41191|41171|41166|41146|41191|41171|41166|41146|15
1633005220000|2021-09-30 12:33:40|41164.4|41144.4|41143.5|41123.5|41164.4|41144.4|41143.5|41123.5|50
1633005230000|2021-09-30 12:33:50|41141|41121|41113.5|41093.5|41141|41121|41104.4|41084.4|72
1633005240000|2021-09-30 12:34:00|41110.3|41090.3|41113.5|41093.5|41121|41101|41109.4|41089.4|43
1633005250000|2021-09-30 12:34:10|41111.9|41091.9|41140.2|41120.2|41140.2|41120.2|41111|41091|25
1633005260000|2021-09-30 12:34:20|41141|41121|41132.8|41112.8|41147.8|41127.8|41132.8|41112.8|34
1633005270000|2021-09-30 12:34:30|41127.8|41107.8|41126|41106|41127.8|41107.8|41108.7|41088.7|28
1633005280000|2021-09-30 12:34:40|41130.9|41110.9|41141.9|41121.9|41141.9|41121.9|41130.9|41110.9|9
1633005290000|2021-09-30 12:34:50|41144.4|41124.4|41154.4|41134.4|41154.4|41134.4|41144.4|41124.4|6
1633005300000|2021-09-30 12:35:00|41151.9|41131.9|41126.9|41106.9|41153.5|41133.5|41125.3|41105.3|26
1633005310000|2021-09-30 12:35:10|41124.4|41104.4|41091.9|41071.9|41128.5|41108.5|41091.9|41071.9|23
1633005320000|2021-09-30 12:35:20|41093.5|41073.5|41074.4|41054.4|41109.4|41089.4|41072.8|41052.8|21
1633005330000|2021-09-30 12:35:30|41076|41056|41076|41056|41088.5|41068.5|41076|41056|23
1633005340000|2021-09-30 12:35:40|41079.4|41059.4|41079.4|41059.4|41089.4|41069.4|41079.4|41059.4|20
1633005350000|2021-09-30 12:35:50|41078.5|41058.5|41064.4|41044.4|41078.5|41058.5|41062.8|41042.8|11
1633005360000|2021-09-30 12:36:00|41051|41031|41061|41041|41061|41041|41039.4|41019.4|64
1633005370000|2021-09-30 12:36:10|41079.3|41059.3|41081.9|41061.9|41087.8|41067.8|41064.4|41044.4|28
1633005380000|2021-09-30 12:36:20|41082.8|41062.8|41076.9|41056.9|41089.4|41069.4|41072.8|41052.8|13
1633005390000|2021-09-30 12:36:30|41075.3|41055.3|41082.7|41062.7|41091|41071|41071.9|41051.9|35
1633005400000|2021-09-30 12:36:40|41083.5|41063.5|41088.5|41068.5|41091|41071|41081|41061|22
1633005410000|2021-09-30 12:36:50|41090.2|41070.2|41101|41081|41113.5|41093.5|41090.2|41070.2|15
1633005420000|2021-09-30 12:37:00|41101.9|41081.9|41103.5|41083.5|41103.5|41083.5|41101|41081|8
1633005430000|2021-09-30 12:37:10|41106|41086|41099.4|41079.4|41106|41086|41099.4|41079.4|8
1633005440000|2021-09-30 12:37:20|41096.9|41076.9|41081.9|41061.9|41096.9|41076.9|41081.9|41061.9|4
1633005450000|2021-09-30 12:37:30|41087.7|41067.7|41089.4|41069.4|41093.5|41073.5|41087.7|41067.7|18
1633005460000|2021-09-30 12:37:40|41091.9|41071.9|41081.9|41061.9|41091.9|41071.9|41076.9|41056.9|18
1633005470000|2021-09-30 12:37:50|41081.2|41061.2|41045.3|41025.3|41082.8|41062.8|41029.6|41009.6|52
1633005480000|2021-09-30 12:38:00|41048.7|41028.7|41052.8|41032.8|41052.8|41032.8|41048.7|41028.7|15
1633005490000|2021-09-30 12:38:10|41062.8|41042.8|41065.3|41045.3|41065.3|41045.3|41062.8|41042.8|27
1633005510000|2021-09-30 12:38:30|41070.3|41050.3|41095.3|41075.3|41095.3|41075.3|41070.3|41050.3|26
1633005520000|2021-09-30 12:38:40|41094.4|41074.4|41114.3|41094.3|41116.8|41096.8|41091.2|41071.2|13
1633005530000|2021-09-30 12:38:50|41116.8|41096.8|41120.3|41100.3|41121.2|41101.2|41116.8|41096.8|15
1633005540000|2021-09-30 12:39:00|41119.4|41099.4|41077.8|41057.8|41119.4|41099.4|41073.7|41053.7|20
1633005550000|2021-09-30 12:39:10|41080.3|41060.3|41075.3|41055.3|41081.9|41061.9|41075.3|41055.3|7
1633005560000|2021-09-30 12:39:20|41078.7|41058.7|41092.1|41072.1|41092.1|41072.1|41078.7|41058.7|5
1633005570000|2021-09-30 12:39:30|41089.6|41069.6|41096.2|41076.2|41097.8|41077.8|41084.6|41064.6|21
1633005580000|2021-09-30 12:39:40|41103.5|41083.5|41095.3|41075.3|41106.9|41086.9|41092.8|41072.8|20
1633005590000|2021-09-30 12:39:50|41096.9|41076.9|41136.9|41116.9|41142.8|41122.8|41096.9|41076.9|54
1633005600000|2021-09-30 12:40:00|41126.9|41106.9|41085.3|41065.3|41126.9|41106.9|41085.3|41065.3|15
1633005610000|2021-09-30 12:40:10|41086.2|41066.2|41116.9|41096.9|41116.9|41096.9|41086.2|41066.2|7
1633005620000|2021-09-30 12:40:20|41122.8|41102.8|41163.5|41143.5|41172.1|41152.1|41122.8|41102.8|40
1633005630000|2021-09-30 12:40:30|41161.9|41141.9|41162.8|41142.8|41164.4|41144.4|41152.8|41132.8|18
1633005640000|2021-09-30 12:40:40|41163.7|41143.7|41179.4|41159.4|41179.4|41159.4|41163.7|41143.7|13
1633005650000|2021-09-30 12:40:50|41177.8|41157.8|41177.8|41157.8|41184.4|41164.4|41177.8|41157.8|26
1633005660000|2021-09-30 12:41:00|41167.8|41147.8|41189.4|41169.4|41191|41171|41162.8|41142.8|39
1633005670000|2021-09-30 12:41:10|41186|41166|41177.8|41157.8|41186|41166|41176.9|41156.9|36
1633005680000|2021-09-30 12:41:20|41179.6|41159.6|41182.8|41162.8|41182.8|41162.8|41179.6|41159.6|5
1633005690000|2021-09-30 12:41:30|41187.8|41167.8|41193.7|41173.7|41193.7|41173.7|41187.8|41167.8|10
1633005700000|2021-09-30 12:41:40|41195.3|41175.3|41197.8|41177.8|41202.8|41182.8|41191.9|41171.9|18
1633005710000|2021-09-30 12:41:50|41195.3|41175.3|41206.9|41186.9|41211.9|41191.9|41192.8|41172.8|45
1633005720000|2021-09-30 12:42:00|41202.8|41182.8|41197.8|41177.8|41202.8|41182.8|41192.8|41172.8|8
1633005730000|2021-09-30 12:42:10|||||||||2
1633005740000|2021-09-30 12:42:20|41202.8|41182.8|41165.3|41145.3|41202.8|41182.8|41162.8|41142.8|13
1633005750000|2021-09-30 12:42:30|41174.4|41154.4|41177.8|41157.8|41185.3|41165.3|41173.7|41153.7|10
1633005760000|2021-09-30 12:42:40|41179.4|41159.4|41177.8|41157.8|41180.3|41160.3|41172.8|41152.8|6
1633005770000|2021-09-30 12:42:50|41180.3|41160.3|41177.8|41157.8|41180.3|41160.3|41175.3|41155.3|9
1633005780000|2021-09-30 12:43:00|41174.6|41154.6|41168.7|41148.7|41174.6|41154.6|41168.7|41148.7|3
1633005790000|2021-09-30 12:43:10|41170.3|41150.3|41172.8|41152.8|41177.8|41157.8|41169.6|41149.6|11
1633005800000|2021-09-30 12:43:20|41176.9|41156.9|41171.9|41151.9|41176.9|41156.9|41170.3|41150.3|3
1633005810000|2021-09-30 12:43:30|41172.8|41152.8|41162.8|41142.8|41172.8|41152.8|41162.8|41142.8|2
1633005820000|2021-09-30 12:43:40|41161.2|41141.2|41156.2|41136.2|41162.8|41142.8|41156.2|41136.2|9
1633005830000|2021-09-30 12:43:50|41157.8|41137.8|41152.8|41132.8|41157.8|41137.8|41152.8|41132.8|6
1633005840000|2021-09-30 12:44:00|41151.2|41131.2|41147.8|41127.8|41151.2|41131.2|41143.7|41123.7|7
1633005850000|2021-09-30 12:44:10|41157.1|41137.1|41163.7|41143.7|41163.7|41143.7|41155.3|41135.3|18
1633005860000|2021-09-30 12:44:20|41165.3|41145.3|41163.7|41143.7|41165.3|41145.3|41163.7|41143.7|3
1633005870000|2021-09-30 12:44:30|41165.3|41145.3|41157.8|41137.8|41165.3|41145.3|41156.9|41136.9|3
1633005880000|2021-09-30 12:44:40|41156.9|41136.9|41157.8|41137.8|41157.8|41137.8|41152.8|41132.8|17
1633005890000|2021-09-30 12:44:50|41156.2|41136.2|41148.7|41128.7|41156.2|41136.2|41148.7|41128.7|11
1633005900000|2021-09-30 12:45:00|41147.1|41127.1|41144.4|41124.4|41148.7|41128.7|41141.9|41121.9|8
1633005910000|2021-09-30 12:45:10|41141.9|41121.9|41127.8|41107.8|41145.3|41125.3|41127.8|41107.8|13
1633005920000|2021-09-30 12:45:20|41122.8|41102.8|41121.2|41101.2|41125.3|41105.3|41121.2|41101.2|13
1633005930000|2021-09-30 12:45:30|41120.3|41100.3|41110.3|41090.3|41120.3|41100.3|41110.3|41090.3|8
1633005940000|2021-09-30 12:45:40|41111.9|41091.9|41115.3|41095.3|41115.3|41095.3|41111.9|41091.9|8
1633005950000|2021-09-30 12:45:50|41113.7|41093.7|41110.3|41090.3|41115.3|41095.3|41110.3|41090.3|1
1633005960000|2021-09-30 12:46:00|41111.2|41091.2|41112.8|41092.8|41115.3|41095.3|41111.2|41091.2|10
1633005970000|2021-09-30 12:46:10|41111.2|41091.2|41105.3|41085.3|41112.8|41092.8|41095.3|41075.3|13
1633005980000|2021-09-30 12:46:20|41103.7|41083.7|41107.8|41087.8|41110.3|41090.3|41103.7|41083.7|3
1633005990000|2021-09-30 12:46:30|41110.3|41090.3|41098.7|41078.7|41110.3|41090.3|41098.7|41078.7|13
1633006000000|2021-09-30 12:46:40|41100.3|41080.3|41100.3|41080.3|41104.4|41084.4|41097.8|41077.8|6
1633006010000|2021-09-30 12:46:50|41098.7|41078.7|41088.7|41068.7|41098.7|41078.7|41085.3|41065.3|17
1633006020000|2021-09-30 12:47:00|41090.3|41070.3|41093.7|41073.7|41095.3|41075.3|41084.6|41064.6|32
1633006030000|2021-09-30 12:47:10|41094.6|41074.6|41102.1|41082.1|41102.1|41082.1|41094.6|41074.6|8
1633006040000|2021-09-30 12:47:20|41103|41083|41108|41088|41108|41088|41103|41083|9
1633006050000|2021-09-30 12:47:30|41107.1|41087.1|41103.7|41083.7|41107.1|41087.1|41103.7|41083.7|4
1633006060000|2021-09-30 12:47:40|41104.6|41084.6|41093|41073|41104.6|41084.6|41093|41073|7
1633006070000|2021-09-30 12:47:50|41092.1|41072.1|41087.1|41067.1|41092.1|41072.1|41087.1|41067.1|12
1633006080000|2021-09-30 12:48:00|41085.5|41065.5|41114.6|41094.6|41117.1|41097.1|41085.5|41065.5|15
1633006090000|2021-09-30 12:48:10|41112.1|41092.1|41109.6|41089.6|41113.7|41093.7|41109.6|41089.6|15
1633006100000|2021-09-30 12:48:20|41111.2|41091.2|41113|41093|41114.6|41094.6|41111.2|41091.2|12
1633006110000|2021-09-30 12:48:30|41113.7|41093.7|41112.1|41092.1|41117.1|41097.1|41110.5|41090.5|5
1633006120000|2021-09-30 12:48:40|41110.5|41090.5|41114.6|41094.6|41114.6|41094.6|41110.5|41090.5|11
1633006130000|2021-09-30 12:48:50|||||||||6
1633006140000|2021-09-30 12:49:00|41112.1|41092.1|41114.6|41094.6|41114.6|41094.6|41109.6|41089.6|10
1633006150000|2021-09-30 12:49:10|41113|41093|41107.1|41087.1|41113|41093|41107.1|41087.1|5
1633006160000|2021-09-30 12:49:20|41108.7|41088.7|41098.7|41078.7|41109.6|41089.6|41098.7|41078.7|6
1633006170000|2021-09-30 12:49:30|41099.6|41079.6|41095.5|41075.5|41099.6|41079.6|41095.5|41075.5|1
1633006180000|2021-09-30 12:49:40|41089.7|41069.7|41077.1|41057.1|41089.7|41069.7|41069.6|41049.6|51
1633006190000|2021-09-30 12:49:50|41080.5|41060.5|41068|41048|41082.1|41062.1|41068|41048|20
1633006200000|2021-09-30 12:50:00|41069.6|41049.6|41087.1|41067.1|41087.1|41067.1|41069.6|41049.6|8
1633006210000|2021-09-30 12:50:10|41089.6|41069.6|41077.1|41057.1|41090.5|41070.5|41077.1|41057.1|25
1633006220000|2021-09-30 12:50:20|41078|41058|41062.2|41042.2|41078|41058|41062.2|41042.2|14
1633006230000|2021-09-30 12:50:30|41068|41048|41057.2|41037.2|41068|41048|41057.2|41037.2|24
1633006240000|2021-09-30 12:50:40|41055.5|41035.5|41053|41033|41056.3|41036.3|41050.5|41030.5|22
1633006250000|2021-09-30 12:50:50|41053.8|41033.8|41066.3|41046.3|41066.3|41046.3|41051.3|41031.3|26
1633006260000|2021-09-30 12:51:00|41068.8|41048.8|41073.8|41053.8|41078.8|41058.8|41068.8|41048.8|36
1633006270000|2021-09-30 12:51:10|41075.5|41055.5|41078.8|41058.8|41078.8|41058.8|41073.8|41053.8|5
1633006280000|2021-09-30 12:51:20|41080.5|41060.5|41081.3|41061.3|41081.3|41061.3|41080.5|41060.5|5
1633006290000|2021-09-30 12:51:30|41080.5|41060.5|41063.8|41043.8|41080.5|41060.5|41063.8|41043.8|4
1633006300000|2021-09-30 12:51:40|41065.5|41045.5|41063.8|41043.8|41065.5|41045.5|41063.8|41043.8|6
1633006310000|2021-09-30 12:51:50|41061.3|41041.3|41061.3|41041.3|41066.3|41046.3|41061.3|41041.3|10
1633006320000|2021-09-30 12:52:00|41056.3|41036.3|41063.8|41043.8|41071.3|41051.3|41056.3|41036.3|15
1633006330000|2021-09-30 12:52:10|41061.3|41041.3|41063.8|41043.8|41063.8|41043.8|41056.3|41036.3|8
1633006340000|2021-09-30 12:52:20|41061.3|41041.3|41068|41048|41068|41048|41061.3|41041.3|9
1633006350000|2021-09-30 12:52:30|41066.3|41046.3|41063.8|41043.8|41066.3|41046.3|41062.2|41042.2|19
1633006360000|2021-09-30 12:52:40|41061.3|41041.3|41061.3|41041.3|41061.3|41041.3|41059.7|41039.7|10
1633006370000|2021-09-30 12:52:50|41059.7|41039.7|41057.1|41037.1|41059.7|41039.7|41056.2|41036.2|20
1633006380000|2021-09-30 12:53:00|41059.6|41039.6|41048|41028|41060.5|41040.5|41048|41028|8
1633006390000|2021-09-30 12:53:10|41047.1|41027.1|41049.6|41029.6|41049.6|41029.6|41047.1|41027.1|7
1633006400000|2021-09-30 12:53:20|41050.5|41030.5|41052.1|41032.1|41052.1|41032.1|41049.6|41029.6|11
1633006410000|2021-09-30 12:53:30|41053.7|41033.7|41050.5|41030.5|41057.1|41037.1|41050.5|41030.5|22
1633006420000|2021-09-30 12:53:40|41049.6|41029.6|41052.1|41032.1|41052.1|41032.1|41049.6|41029.6|9
1633006430000|2021-09-30 12:53:50|41049.6|41029.6|41062.1|41042.1|41062.1|41042.1|41047.1|41027.1|16
1633006440000|2021-09-30 12:54:00|41064.6|41044.6|41061.2|41041.2|41064.6|41044.6|41059.6|41039.6|16
1633006450000|2021-09-30 12:54:10|41058.7|41038.7|41058.7|41038.7|41058.7|41038.7|41057.1|41037.1|2
1633006460000|2021-09-30 12:54:20|41057.1|41037.1|41053.7|41033.7|41057.1|41037.1|41053.7|41033.7|1
1633006470000|2021-09-30 12:54:30|41055.3|41035.3|41053.7|41033.7|41055.3|41035.3|41053.7|41033.7|6
1633006480000|2021-09-30 12:54:40|41055.3|41035.3|41057.8|41037.8|41057.8|41037.8|41055.3|41035.3|9
1633006490000|2021-09-30 12:54:50|41055.3|41035.3|41057.8|41037.8|41062.8|41042.8|41053.7|41033.7|8
1633006500000|2021-09-30 12:55:00|41056.2|41036.2|41071|41051|41071|41051|41047.1|41027.1|22
1633006510000|2021-09-30 12:55:10|41069.4|41049.4|41082.8|41062.8|41085.3|41065.3|41067.8|41047.8|16
1633006520000|2021-09-30 12:55:20|41085.3|41065.3|41085.3|41065.3|41094.6|41074.6|41083.7|41063.7|20
1633006530000|2021-09-30 12:55:30|41087.8|41067.8|41082.8|41062.8|41090.3|41070.3|41082.8|41062.8|8
1633006540000|2021-09-30 12:55:40|41086|41066|41080.3|41060.3|41101.9|41081.9|41080.3|41060.3|13
1633006550000|2021-09-30 12:55:50|41079.4|41059.4|41077.8|41057.8|41080.3|41060.3|41077.8|41057.8|9
1633006560000|2021-09-30 12:56:00|41076.2|41056.2|41072.8|41052.8|41076.2|41056.2|41067.8|41047.8|11
1633006570000|2021-09-30 12:56:10|41067.8|41047.8|41080.3|41060.3|41082.8|41062.8|41067.8|41047.8|6
1633006580000|2021-09-30 12:56:20|41081.9|41061.9|41082.8|41062.8|41082.8|41062.8|41081.9|41061.9|0
1633006590000|2021-09-30 12:56:30|41085.3|41065.3|41077.8|41057.8|41085.3|41065.3|41077.8|41057.8|3
1633006600000|2021-09-30 12:56:40|41076.9|41056.9|41077.8|41057.8|41077.8|41057.8|41072.8|41052.8|6
1633006610000|2021-09-30 12:56:50|41075.3|41055.3|41075.3|41055.3|41075.3|41055.3|41075.3|41055.3|5
1633006620000|2021-09-30 12:57:00|41070.4|41050.4|41055.3|41035.3|41070.4|41050.4|41055.3|41035.3|8
1633006630000|2021-09-30 12:57:10|41056.9|41036.9|41061.9|41041.9|41065.3|41045.3|41056.9|41036.9|10
1633006640000|2021-09-30 12:57:20|41065.3|41045.3|41070.3|41050.3|41070.3|41050.3|41062.8|41042.8|7
1633006650000|2021-09-30 12:57:30|41071.2|41051.2|41080.3|41060.3|41080.3|41060.3|41070.3|41050.3|4
1633006660000|2021-09-30 12:57:40|41077.8|41057.8|41075.3|41055.3|41077.8|41057.8|41075.3|41055.3|3
1633006670000|2021-09-30 12:57:50|41073.7|41053.7|41067.8|41047.8|41073.7|41053.7|41065.3|41045.3|12
1633006680000|2021-09-30 12:58:00|41069.4|41049.4|41071.2|41051.2|41072.8|41052.8|41067.8|41047.8|6
1633006690000|2021-09-30 12:58:10|41070.3|41050.3|41067.8|41047.8|41070.3|41050.3|41067.8|41047.8|7
1633006700000|2021-09-30 12:58:20|41070.3|41050.3|41072.8|41052.8|41072.8|41052.8|41070.3|41050.3|2
1633006710000|2021-09-30 12:58:30|41074.4|41054.4|41073.7|41053.7|41075.3|41055.3|41071.2|41051.2|2
1633006720000|2021-09-30 12:58:40|41071.2|41051.2|41070.3|41050.3|41071.2|41051.2|41066.2|41046.2|5
1633006730000|2021-09-30 12:58:50|41071.2|41051.2|41076.2|41056.2|41076.2|41056.2|41071.2|41051.2|6
1633006740000|2021-09-30 12:59:00|41077.8|41057.8|41052.8|41032.8|41078.7|41058.7|41045.3|41025.3|32
1633006750000|2021-09-30 12:59:10|41051.2|41031.2|41048.7|41028.7|41055.3|41035.3|41048.7|41028.7|14
1633006760000|2021-09-30 12:59:20|41046.2|41026.2|41033.7|41013.7|41048.7|41028.7|41030.3|41010.3|23
1633006770000|2021-09-30 12:59:30|41035.3|41015.3|41033.7|41013.7|41037.8|41017.8|41028.7|41008.7|21
1633006780000|2021-09-30 12:59:40|41035.3|41015.3|41046.2|41026.2|41050.3|41030.3|41035.3|41015.3|12
1633006790000|2021-09-30 12:59:50|41049.4|41029.4|41063.7|41043.7|41082.8|41062.8|41049.4|41029.4|39
1633006800000|2021-09-30 13:00:00|41066.9|41046.9|41061.2|41041.2|41068.7|41048.7|41050.3|41030.3|24
1633006810000|2021-09-30 13:00:10|41062.8|41042.8|41062.8|41042.8|41065.3|41045.3|41062.8|41042.8|3
1633006820000|2021-09-30 13:00:20|41061.2|41041.2|41019.4|40999.4|41061.2|41041.2|41019.4|40999.4|34
1633006830000|2021-09-30 13:00:30|41000.3|40980.3|40947.1|40927.1|41000.3|40980.3|40946.2|40926.2|89
1633006840000|2021-09-30 13:00:40|40945.4|40925.4|40927.1|40907.1|40947.1|40927.1|40924.6|40904.6|36
1633006850000|2021-09-30 13:00:50|40925.4|40905.4|40927.1|40907.1|40935.4|40915.4|40917.1|40897.1|51
1633006860000|2021-09-30 13:01:00|40926.2|40906.2|40927.1|40907.1|40942.1|40922.1|40922.1|40902.1|68
1633006870000|2021-09-30 13:01:10|40928.7|40908.7|40915.3|40895.3|40928.7|40908.7|40912.1|40892.1|37
1633006880000|2021-09-30 13:01:20|40912.8|40892.8|40910.3|40890.3|40921.9|40901.9|40904.4|40884.4|40
1633006890000|2021-09-30 13:01:30|40907.8|40887.8|40908.7|40888.7|40913.7|40893.7|40906.2|40886.2|27
1633006900000|2021-09-30 13:01:40|40907.1|40887.1|40907.8|40887.8|40911.2|40891.2|40905.4|40885.4|15
1633006910000|2021-09-30 13:01:50|40906.2|40886.2|40897.1|40877.1|40906.2|40886.2|40891.2|40871.2|22
1633006920000|2021-09-30 13:02:00|40894.6|40874.6|40914.6|40894.6|40917.1|40897.1|40894.6|40874.6|29
1633006930000|2021-09-30 13:02:10|40917.1|40897.1|40914.6|40894.6|40918.7|40898.7|40909.6|40889.6|5
1633006940000|2021-09-30 13:02:20|40912.9|40892.9|40922.9|40902.9|40924.6|40904.6|40912.9|40892.9|28
1633006950000|2021-09-30 13:02:30|40922.1|40902.1|40917.1|40897.1|40924.6|40904.6|40917.1|40897.1|12
1633006960000|2021-09-30 13:02:40|40912.9|40892.9|40917.1|40897.1|40922.1|40902.1|40909.6|40889.6|36
1633006970000|2021-09-30 13:02:50|40919.6|40899.6|40911.2|40891.2|40919.6|40899.6|40911.2|40891.2|14
1633006980000|2021-09-30 13:03:00|40913.7|40893.7|40916.2|40896.2|40922.8|40902.8|40913.7|40893.7|20
1633006990000|2021-09-30 13:03:10|40913.7|40893.7|40918.7|40898.7|40920.3|40900.3|40913.7|40893.7|10
1633007000000|2021-09-30 13:03:20|40917.8|40897.8|40885.3|40865.3|40919.4|40899.4|40885.3|40865.3|24
1633007010000|2021-09-30 13:03:30|40882.1|40862.1|40906.2|40886.2|40907.8|40887.8|40867.9|40847.9|28
1633007020000|2021-09-30 13:03:40|40907.1|40887.1|40894.6|40874.6|40907.1|40887.1|40894.6|40874.6|12
1633007030000|2021-09-30 13:03:50|40892.1|40872.1|40880.4|40860.4|40892.1|40872.1|40878.7|40858.7|18
1633007040000|2021-09-30 13:04:00|40879.6|40859.6|40863.7|40843.7|40879.6|40859.6|40863.7|40843.7|59
1633007050000|2021-09-30 13:04:10|40862.1|40842.1|40839.6|40819.6|40862.1|40842.1|40839.6|40819.6|44
1633007060000|2021-09-30 13:04:20|40837.9|40817.9|40842.1|40822.1|40849.6|40829.6|40827.9|40807.9|46
1633007070000|2021-09-30 13:04:30|40837.1|40817.1|40812.1|40792.1|40839.6|40819.6|40803.7|40783.7|76
1633007080000|2021-09-30 13:04:40|40807.9|40787.9|40797.1|40777.1|40811.2|40791.2|40797.1|40777.1|40
1633007090000|2021-09-30 13:04:50|40796.2|40776.2|40792.1|40772.1|40799.6|40779.6|40792.1|40772.1|33
1633007100000|2021-09-30 13:05:00|40783.7|40763.7|40782.1|40762.1|40799.6|40779.6|40775.4|40755.4|58
1633007110000|2021-09-30 13:05:10|40779.6|40759.6|40739.6|40719.6|40779.6|40759.6|40739.6|40719.6|62
1633007120000|2021-09-30 13:05:20|40742.1|40722.1|40732.1|40712.1|40742.1|40722.1|40717.9|40697.9|66
1633007130000|2021-09-30 13:05:30|40736.2|40716.2|40743.7|40723.7|40743.7|40723.7|40732.9|40712.9|115
1633007140000|2021-09-30 13:05:40|40744.6|40724.6|40777.1|40757.1|40778.7|40758.7|40744.6|40724.6|51
1633007150000|2021-09-30 13:05:50|40774.6|40754.6|40772.1|40752.1|40774.6|40754.6|40769.6|40749.6|34
1633007160000|2021-09-30 13:06:00|40774.6|40754.6|40782.9|40762.9|40783.7|40763.7|40767.9|40747.9|27
1633007170000|2021-09-30 13:06:10|40784.6|40764.6|40765.4|40745.4|40787.1|40767.1|40765.4|40745.4|30
1633007180000|2021-09-30 13:06:20|40764.6|40744.6|40772.1|40752.1|40777.1|40757.1|40758.8|40738.8|17
1633007190000|2021-09-30 13:06:30|40774.6|40754.6|40772.1|40752.1|40777.1|40757.1|40768.7|40748.7|32
1633007200000|2021-09-30 13:06:40|40774.6|40754.6|40749.6|40729.6|40776.2|40756.2|40749.6|40729.6|33
1633007210000|2021-09-30 13:06:50|40747.9|40727.9|40739.6|40719.6|40747.9|40727.9|40732.1|40712.1|62
1633007220000|2021-09-30 13:07:00|40737.9|40717.9|40702.8|40682.8|40739.6|40719.6|40697.1|40677.1|60
1633007230000|2021-09-30 13:07:10|40704.6|40684.6|40697.1|40677.1|40714.6|40694.6|40697.1|40677.1|41
1633007240000|2021-09-30 13:07:20|40698.7|40678.7|40714.6|40694.6|40715.4|40695.4|40697.1|40677.1|20
1633007250000|2021-09-30 13:07:30|40712.9|40692.9|40724.6|40704.6|40727.1|40707.1|40712.1|40692.1|23
1633007260000|2021-09-30 13:07:40|40723.7|40703.7|40719.6|40699.6|40723.7|40703.7|40718.7|40698.7|15
1633007270000|2021-09-30 13:07:50|40724.6|40704.6|40734.6|40714.6|40736.2|40716.2|40724.6|40704.6|15
1633007280000|2021-09-30 13:08:00|40732.1|40712.1|40744.6|40724.6|40744.6|40724.6|40732.1|40712.1|28
1633007290000|2021-09-30 13:08:10|40747.1|40727.1|40754.6|40734.6|40759.6|40739.6|40747.1|40727.1|12
1633007300000|2021-09-30 13:08:20|40757.8|40737.8|40744.5|40724.5|40759.6|40739.6|40742.1|40722.1|10
1633007310000|2021-09-30 13:08:30|40742|40722|40734.5|40714.5|40742|40722|40730.4|40710.4|24
1633007320000|2021-09-30 13:08:40|40729.5|40709.5|40732|40712|40734.5|40714.5|40729.5|40709.5|4
1633007330000|2021-09-30 13:08:50|40734.5|40714.5|40742|40722|40742|40722|40729.5|40709.5|21
1633007340000|2021-09-30 13:09:00|40743.7|40723.7|40727|40707|40744.5|40724.5|40724.5|40704.5|10
1633007350000|2021-09-30 13:09:10|40729.5|40709.5|40744.5|40724.5|40744.5|40724.5|40729.5|40709.5|41
1633007360000|2021-09-30 13:09:20|40740.4|40720.4|40703.7|40683.7|40740.4|40720.4|40702|40682|29
1633007370000|2021-09-30 13:09:30|40702|40682|40716.2|40696.2|40716.2|40696.2|40699.5|40679.5|18
1633007380000|2021-09-30 13:09:40|40708.8|40688.8|40703.7|40683.7|40708.8|40688.8|40699.5|40679.5|15
1633007390000|2021-09-30 13:09:50|40704.5|40684.5|40714.5|40694.5|40717|40697|40703.7|40683.7|16
1633007400000|2021-09-30 13:10:00|40712|40692|40697|40677|40712|40692|40688.8|40668.8|30
1633007410000|2021-09-30 13:10:10|40694.5|40674.5|40684.5|40664.5|40694.5|40674.5|40682|40662|31
1633007420000|2021-09-30 13:10:20|40682|40662|40695.4|40675.4|40695.4|40675.4|40679.5|40659.5|67
1633007430000|2021-09-30 13:10:30|40697|40677|40696.3|40676.3|40699.5|40679.5|40696.3|40676.3|11
1633007440000|2021-09-30 13:10:40|40693.8|40673.8|40701.3|40681.3|40701.3|40681.3|40693.8|40673.8|6
1633007450000|2021-09-30 13:10:50|40702.9|40682.9|40706.3|40686.3|40711.3|40691.3|40702.9|40682.9|25
1633007460000|2021-09-30 13:11:00|40708.8|40688.8|40703.8|40683.8|40708.8|40688.8|40703.8|40683.8|11
1633007470000|2021-09-30 13:11:10|40708.8|40688.8|40684.7|40664.7|40708.8|40688.8|40684.7|40664.7|37
1633007480000|2021-09-30 13:11:20|40679.7|40659.7|40677.2|40657.2|40681.3|40661.3|40677.2|40657.2|15
1633007490000|2021-09-30 13:11:30|40679.7|40659.7|40686.3|40666.3|40686.3|40666.3|40675.6|40655.6|13
1633007500000|2021-09-30 13:11:40|40688.1|40668.1|40685.6|40665.6|40690.6|40670.6|40684.7|40664.7|11
1633007510000|2021-09-30 13:11:50|40687.2|40667.2|40698.8|40678.8|40703.8|40683.8|40687.2|40667.2|26
1633007520000|2021-09-30 13:12:00|40697.2|40677.2|40693.8|40673.8|40697.2|40677.2|40688.8|40668.8|15
1633007530000|2021-09-30 13:12:10|40695.4|40675.4|40691.3|40671.3|40696.3|40676.3|40691.3|40671.3|2
1633007540000|2021-09-30 13:12:20|40689.7|40669.7|40693.8|40673.8|40693.8|40673.8|40688.8|40668.8|6
1633007550000|2021-09-30 13:12:30|40698.8|40678.8|40701.3|40681.3|40706.3|40686.3|40698.8|40678.8|30
1633007560000|2021-09-30 13:12:40|40703.8|40683.8|40711.3|40691.3|40711.3|40691.3|40701.3|40681.3|16
1633007570000|2021-09-30 13:12:50|40709.7|40689.7|40713.8|40693.8|40713.8|40693.8|40708.8|40688.8|16
1633007580000|2021-09-30 13:13:00|40711.3|40691.3|40693.8|40673.8|40711.3|40691.3|40691.3|40671.3|37
1633007590000|2021-09-30 13:13:10|40696.3|40676.3|40698.8|40678.8|40700.4|40680.4|40691.3|40671.3|18
1633007600000|2021-09-30 13:13:20|40697.2|40677.2|40711.3|40691.3|40711.3|40691.3|40693.8|40673.8|24
1633007610000|2021-09-30 13:13:30|40710.4|40690.4|40704.7|40684.7|40710.4|40690.4|40703.8|40683.8|4
1633007620000|2021-09-30 13:13:40|40703.8|40683.8|40708.8|40688.8|40708.8|40688.8|40699.7|40679.7|14
1633007630000|2021-09-30 13:13:50|40711.3|40691.3|40716.3|40696.3|40718.8|40698.8|40706.3|40686.3|19
1633007640000|2021-09-30 13:14:00|40713.8|40693.8|40708.8|40688.8|40713.8|40693.8|40707.2|40687.2|14
1633007650000|2021-09-30 13:14:10|40710.4|40690.4|40711.3|40691.3|40713.8|40693.8|40710.4|40690.4|7
1633007660000|2021-09-30 13:14:20|40709.7|40689.7|40714.7|40694.7|40716.3|40696.3|40707.2|40687.2|17
1633007670000|2021-09-30 13:14:30|40713.8|40693.8|40718.8|40698.8|40718.8|40698.8|40713.8|40693.8|5
1633007680000|2021-09-30 13:14:40|40713.8|40693.8|40721.3|40701.3|40721.3|40701.3|40713.8|40693.8|14
1633007690000|2021-09-30 13:14:50|40723.8|40703.8|40735.4|40715.4|40735.4|40715.4|40723.8|40703.8|14
1633007700000|2021-09-30 13:15:00|40736.3|40716.3|40730.6|40710.6|40738.8|40718.8|40730.6|40710.6|46
1633007710000|2021-09-30 13:15:10|40724.7|40704.7|40723.8|40703.8|40731.3|40711.3|40723.8|40703.8|12
1633007720000|2021-09-30 13:15:20|40722.2|40702.2|40707.2|40687.2|40722.2|40702.2|40706.3|40686.3|25
1633007730000|2021-09-30 13:15:30|40706.3|40686.3|40708.8|40688.8|40709.7|40689.7|40706.3|40686.3|7
1633007740000|2021-09-30 13:15:40|40707.2|40687.2|40697.9|40677.9|40707.2|40687.2|40691.3|40671.3|10
1633007750000|2021-09-30 13:15:50|40696.3|40676.3|40703.8|40683.8|40712.9|40692.9|40696.3|40676.3|13
1633007760000|2021-09-30 13:16:00|40701.3|40681.3|40688.8|40668.8|40701.3|40681.3|40688.8|40668.8|43
1633007770000|2021-09-30 13:16:10|40654.7|40634.7|40657.2|40637.2|40662.9|40642.9|40646.3|40626.3|33
1633007780000|2021-09-30 13:16:20|40658.8|40638.8|40681.3|40661.3|40681.3|40661.3|40657.2|40637.2|45
1633007790000|2021-09-30 13:16:30|40677.2|40657.2|40683.8|40663.8|40683.8|40663.8|40676.3|40656.3|15
1633007800000|2021-09-30 13:16:40|40688.8|40668.8|40684|40664|40692.9|40672.9|40684|40664|8
1633007810000|2021-09-30 13:16:50|40682.2|40662.2|40672.2|40652.2|40682.2|40662.2|40668.8|40648.8|25
1633007820000|2021-09-30 13:17:00|40671.3|40651.3|40686.3|40666.3|40686.3|40666.3|40671.3|40651.3|13
1633007830000|2021-09-30 13:17:10|40688.8|40668.8|40698.8|40678.8|40698.8|40678.8|40688.8|40668.8|29
1633007840000|2021-09-30 13:17:20|40702|40682|40716.3|40696.3|40718.8|40698.8|40702|40682|45
1633007850000|2021-09-30 13:17:30|40713.8|40693.8|40716.3|40696.3|40716.3|40696.3|40713.8|40693.8|17
1633007860000|2021-09-30 13:17:40|40717.9|40697.9|40717|40697|40718.8|40698.8|40713.8|40693.8|19
1633007870000|2021-09-30 13:17:50|40716.2|40696.2|40715.4|40695.4|40717|40697|40714.5|40694.5|6
1633007880000|2021-09-30 13:18:00|40717|40697|40697|40677|40717|40697|40697|40677|25
1633007890000|2021-09-30 13:18:10|40699.5|40679.5|40704.5|40684.5|40707|40687|40699.5|40679.5|9
1633007900000|2021-09-30 13:18:20|40702.9|40682.9|40708.7|40688.7|40708.7|40688.7|40702.9|40682.9|24
1633007910000|2021-09-30 13:18:30|40712|40692|40714.5|40694.5|40714.5|40694.5|40712|40692|7
1633007920000|2021-09-30 13:18:40|40717|40697|40727|40707|40727|40707|40717|40697|6
1633007930000|2021-09-30 13:18:50|40725.4|40705.4|40714.5|40694.5|40725.4|40705.4|40714.5|40694.5|13
1633007940000|2021-09-30 13:19:00|40712|40692|40708.7|40688.7|40712|40692|40704.5|40684.5|10
1633007950000|2021-09-30 13:19:10|40710.4|40690.4|40712|40692|40714.5|40694.5|40710.4|40690.4|15
1633007960000|2021-09-30 13:19:20|40713.7|40693.7|40704.5|40684.5|40719.5|40699.5|40704.5|40684.5|23
1633007970000|2021-09-30 13:19:30|40731.2|40711.2|40707|40687|40737|40717|40700.4|40680.4|48
1633007980000|2021-09-30 13:19:40|40704.5|40684.5|40709.5|40689.5|40709.5|40689.5|40699.5|40679.5|29
1633007990000|2021-09-30 13:19:50|40713.7|40693.7|40720.4|40700.4|40720.4|40700.4|40713.7|40693.7|6
1633008000000|2021-09-30 13:20:00|40725.4|40705.4|40692|40672|40729.5|40709.5|40689.5|40669.5|55
1633008010000|2021-09-30 13:20:10|40689.5|40669.5|40694.5|40674.5|40694.5|40674.5|40667|40647|34
1633008020000|2021-09-30 13:20:20|40697|40677|40715.3|40695.3|40715.3|40695.3|40697|40677|6
1633008030000|2021-09-30 13:20:30|40716.2|40696.2|40708.7|40688.7|40716.2|40696.2|40708.7|40688.7|5
1633008040000|2021-09-30 13:20:40|40709.5|40689.5|40706.2|40686.2|40713.7|40693.7|40706.2|40686.2|8
1633008050000|2021-09-30 13:20:50|40704.5|40684.5|40700.4|40680.4|40704.5|40684.5|40697.9|40677.9|12
1633008060000|2021-09-30 13:21:00|40699.5|40679.5|40697.8|40677.8|40699.5|40679.5|40688.7|40668.7|12
1633008070000|2021-09-30 13:21:10|40701.2|40681.2|40713.7|40693.7|40717.8|40697.8|40697|40677|8
1633008080000|2021-09-30 13:21:20|40715.3|40695.3|40714.5|40694.5|40716.2|40696.2|40712|40692|9
1633008090000|2021-09-30 13:21:30|40716.2|40696.2|40714.5|40694.5|40716.2|40696.2|40714.5|40694.5|6
1633008100000|2021-09-30 13:21:40|40716.2|40696.2|40710.3|40690.3|40716.2|40696.2|40709.4|40689.4|7
1633008110000|2021-09-30 13:21:50|40706.2|40686.2|40707|40687|40707|40687|40702|40682|12
1633008120000|2021-09-30 13:22:00|40708.7|40688.7|40705.3|40685.3|40708.7|40688.7|40703.6|40683.6|7
1633008130000|2021-09-30 13:22:10|40703.6|40683.6|40681.1|40661.1|40703.6|40683.6|40681.1|40661.1|14
1633008140000|2021-09-30 13:22:20|40686|40666|40700.3|40680.3|40700.3|40680.3|40686|40666|11
1633008150000|2021-09-30 13:22:30|40705.3|40685.3|40717.8|40697.8|40717.8|40697.8|40705.3|40685.3|29
1633008160000|2021-09-30 13:22:40|40715.3|40695.3|40715.3|40695.3|40715.3|40695.3|40714.4|40694.4|7
1633008170000|2021-09-30 13:22:50|40717.8|40697.8|40737.8|40717.8|40737.8|40717.8|40716.1|40696.1|21
1633008180000|2021-09-30 13:23:00|40746.9|40726.9|40751.9|40731.9|40751.9|40731.9|40745.3|40725.3|26
1633008190000|2021-09-30 13:23:10|40754.4|40734.4|40767.8|40747.8|40767.8|40747.8|40754.4|40734.4|24
1633008200000|2021-09-30 13:23:20|40769.4|40749.4|40770.3|40750.3|40771.1|40751.1|40767.8|40747.8|11
1633008210000|2021-09-30 13:23:30|40771.9|40751.9|40775.3|40755.3|40775.3|40755.3|40770.3|40750.3|10
1633008220000|2021-09-30 13:23:40|40777.8|40757.8|40795.3|40775.3|40795.3|40775.3|40777.8|40757.8|19
1633008230000|2021-09-30 13:23:50|40797.8|40777.8|40800.3|40780.3|40800.3|40780.3|40795.3|40775.3|11
1633008240000|2021-09-30 13:24:00|40802.8|40782.8|40782.8|40762.8|40805.3|40785.3|40782.8|40762.8|39
1633008250000|2021-09-30 13:24:10|40781.1|40761.1|40790.3|40770.3|40795.3|40775.3|40780.3|40760.3|27
1633008260000|2021-09-30 13:24:20|40793.6|40773.6|40810.3|40790.3|40810.3|40790.3|40793.6|40773.6|16
1633008270000|2021-09-30 13:24:30|40807.8|40787.8|40805.3|40785.3|40808.6|40788.6|40803.6|40783.6|10
1633008280000|2021-09-30 13:24:40|40808.6|40788.6|40824.4|40804.4|40824.4|40804.4|40807.8|40787.8|18
1633008290000|2021-09-30 13:24:50|40826.9|40806.9|40818.6|40798.6|40826.9|40806.9|40818.6|40798.6|11
1633008300000|2021-09-30 13:25:00|40816.1|40796.1|40800.3|40780.3|40816.1|40796.1|40800.3|40780.3|14
1633008310000|2021-09-30 13:25:10|40804.4|40784.4|40808.6|40788.6|40808.6|40788.6|40800.3|40780.3|10
1633008320000|2021-09-30 13:25:20|40810.3|40790.3|40810.3|40790.3|40810.3|40790.3|40810.3|40790.3|14
1633008330000|2021-09-30 13:25:30|40807.8|40787.8|40812.8|40792.8|40812.8|40792.8|40800.3|40780.3|20
1633008340000|2021-09-30 13:25:40|40815.3|40795.3|40805.3|40785.3|40815.3|40795.3|40805.3|40785.3|18
1633008350000|2021-09-30 13:25:50|40803.6|40783.6|40802.8|40782.8|40803.6|40783.6|40802.8|40782.8|0
1633008360000|2021-09-30 13:26:00|40804.4|40784.4|40777|40757|40804.4|40784.4|40776.1|40756.1|21
1633008370000|2021-09-30 13:26:10|40774.5|40754.5|40774.5|40754.5|40774.5|40754.5|40772|40752|6
1633008380000|2021-09-30 13:26:20|40777|40757|40777|40757|40777|40757|40777|40757|12
1633008390000|2021-09-30 13:26:30|40778.6|40758.6|40782|40762|40782|40762|40778.6|40758.6|7
1633008400000|2021-09-30 13:26:40|40779.5|40759.5|40779.5|40759.5|40783.6|40763.6|40779.5|40759.5|26
1633008410000|2021-09-30 13:26:50|40778.6|40758.6|40769.5|40749.5|40778.6|40758.6|40769.5|40749.5|5
1633008420000|2021-09-30 13:27:00|40776.1|40756.1|40784.5|40764.5|40786.1|40766.1|40776.1|40756.1|17
1633008430000|2021-09-30 13:27:10|40786.1|40766.1|40789.5|40769.5|40789.5|40769.5|40786.1|40766.1|3
1633008440000|2021-09-30 13:27:20|40791.1|40771.1|40792|40772|40792|40772|40787.9|40767.9|5
1633008450000|2021-09-30 13:27:30|40789.5|40769.5|40832.8|40812.8|40832.8|40812.8|40789.5|40769.5|25
1633008460000|2021-09-30 13:27:40|40833.6|40813.6|40827|40807|40833.6|40813.6|40823.8|40803.8|9
1633008470000|2021-09-30 13:27:50|40832|40812|40829.5|40809.5|40837|40817|40828.6|40808.6|9
1633008480000|2021-09-30 13:28:00|40828.6|40808.6|40829.5|40809.5|40833.6|40813.6|40824.5|40804.5|8
1633008490000|2021-09-30 13:28:10|40830.4|40810.4|40837|40817|40837|40817|40827.9|40807.9|8
1633008500000|2021-09-30 13:28:20|40841.1|40821.1|40839.5|40819.5|40841.1|40821.1|40837|40817|18
1633008510000|2021-09-30 13:28:30|40838.6|40818.6|40821.1|40801.1|40838.6|40818.6|40807.9|40787.9|14
1633008520000|2021-09-30 13:28:40|40823.6|40803.6|40827|40807|40827|40807|40823.6|40803.6|5
1633008530000|2021-09-30 13:28:50|40826.1|40806.1|40837|40817|40837|40817|40826.1|40806.1|11
1633008540000|2021-09-30 13:29:00|40836.1|40816.1|40842|40822|40842|40822|40834.5|40814.5|23
1633008550000|2021-09-30 13:29:10|40843.6|40823.6|40862|40842|40864.5|40844.5|40842|40822|48
1633008560000|2021-09-30 13:29:20|40860.4|40840.4|40872|40852|40872|40852|40858.6|40838.6|76
1633008570000|2021-09-30 13:29:30|40873.6|40853.6|40852|40832|40874.5|40854.5|40852|40832|14
1633008580000|2021-09-30 13:29:40|40852.9|40832.9|40864.5|40844.5|40869.5|40849.5|40852.9|40832.9|11
1633008590000|2021-09-30 13:29:50|40866.1|40846.1|40859.5|40839.5|40867|40847|40855.4|40835.4|11
1633008600000|2021-09-30 13:30:00|40857.9|40837.9|40841.1|40821.1|40857.9|40837.9|40841.1|40821.1|34
1633008610000|2021-09-30 13:30:10|40842.8|40822.8|40850.3|40830.3|40850.3|40830.3|40838.6|40818.6|24
1633008620000|2021-09-30 13:30:20|40848.6|40828.6|40827.8|40807.8|40848.6|40828.6|40827.8|40807.8|6
1633008630000|2021-09-30 13:30:30|40830.3|40810.3|40842.8|40822.8|40842.8|40822.8|40827.8|40807.8|13
1633008640000|2021-09-30 13:30:40|40844.4|40824.4|40827.8|40807.8|40844.4|40824.4|40827.8|40807.8|4
1633008650000|2021-09-30 13:30:50|40832.8|40812.8|40827.8|40807.8|40844.4|40824.4|40825.3|40805.3|28
1633008660000|2021-09-30 13:31:00|40825.3|40805.3|40842.8|40822.8|40842.8|40822.8|40823.6|40803.6|10
1633008670000|2021-09-30 13:31:10|40841.1|40821.1|40820.3|40800.3|40841.1|40821.1|40820.3|40800.3|13
1633008680000|2021-09-30 13:31:20|40821.9|40801.9|40806.1|40786.1|40822.8|40802.8|40806.1|40786.1|11
1633008690000|2021-09-30 13:31:30|40804.5|40784.5|40810.3|40790.3|40810.3|40790.3|40803.6|40783.6|7
1633008700000|2021-09-30 13:31:40|40811.9|40791.9|40812.8|40792.8|40815.3|40795.3|40811.9|40791.9|6
1633008710000|2021-09-30 13:31:50|40814.4|40794.4|40812.8|40792.8|40815.3|40795.3|40810.3|40790.3|4
1633008720000|2021-09-30 13:32:00|40815.3|40795.3|40821.9|40801.9|40825.3|40805.3|40812.8|40792.8|9
1633008730000|2021-09-30 13:32:10|40820.3|40800.3|40810.3|40790.3|40822.8|40802.8|40810.3|40790.3|9
1633008740000|2021-09-30 13:32:20|40812.8|40792.8|40793.6|40773.6|40812.8|40792.8|40793.6|40773.6|15
1633008750000|2021-09-30 13:32:30|40795.3|40775.3|40790.3|40770.3|40795.3|40775.3|40783.6|40763.6|13
1633008760000|2021-09-30 13:32:40|40787.8|40767.8|40797.8|40777.8|40800.3|40780.3|40787.8|40767.8|11
1633008770000|2021-09-30 13:32:50|40800.3|40780.3|40807.8|40787.8|40810.3|40790.3|40800.3|40780.3|5
1633008780000|2021-09-30 13:33:00|40809.4|40789.4|40824.4|40804.4|40826|40806|40809.4|40789.4|14
1633008790000|2021-09-30 13:33:10|40825.3|40805.3|40817.8|40797.8|40827.8|40807.8|40812.8|40792.8|36
1633008800000|2021-09-30 13:33:20|40816.1|40796.1|40812.8|40792.8|40817.8|40797.8|40807.8|40787.8|9
1633008810000|2021-09-30 13:33:30|40817.8|40797.8|40820.3|40800.3|40827.8|40807.8|40815.3|40795.3|14
1633008820000|2021-09-30 13:33:40|40817.8|40797.8|40817.8|40797.8|40820.3|40800.3|40815.3|40795.3|13
1633008830000|2021-09-30 13:33:50|40819.4|40799.4|40790.3|40770.3|40820.3|40800.3|40790.3|40770.3|12
1633008840000|2021-09-30 13:34:00|40786.9|40766.9|40775.3|40755.3|40786.9|40766.9|40775.3|40755.3|38
1633008850000|2021-09-30 13:34:10|40773.6|40753.6|40742.8|40722.8|40775.3|40755.3|40740.3|40720.3|23
1633008860000|2021-09-30 13:34:20|40745.3|40725.3|40778.6|40758.6|40779.5|40759.5|40745.3|40725.3|20
1633008870000|2021-09-30 13:34:30|40779.5|40759.5|40807.8|40787.8|40807.8|40787.8|40778.6|40758.6|6
1633008880000|2021-09-30 13:34:40|40804.5|40784.5|40815.3|40795.3|40815.3|40795.3|40789.5|40769.5|17
1633008890000|2021-09-30 13:34:50|40812.8|40792.8|40805.3|40785.3|40812.8|40792.8|40805.3|40785.3|5
1633008900000|2021-09-30 13:35:00|40807.8|40787.8|40774.4|40754.4|40807.8|40787.8|40774.4|40754.4|19
1633008910000|2021-09-30 13:35:10|40772.7|40752.7|40757.7|40737.7|40772.7|40752.7|40757.7|40737.7|18
1633008920000|2021-09-30 13:35:20|40755.2|40735.2|40762.7|40742.7|40762.7|40742.7|40755.2|40735.2|16
1633008930000|2021-09-30 13:35:30|40759.5|40739.5|40768.6|40748.6|40768.6|40748.6|40757.7|40737.7|6
1633008940000|2021-09-30 13:35:40|40771.1|40751.1|40795.2|40775.2|40795.2|40775.2|40771.1|40751.1|17
1633008950000|2021-09-30 13:35:50|40796.9|40776.9|40807.7|40787.7|40808.6|40788.6|40796.9|40776.9|18
1633008960000|2021-09-30 13:36:00|40808.6|40788.6|40775.2|40755.2|40812.7|40792.7|40775.2|40755.2|31
1633008970000|2021-09-30 13:36:10|40771.1|40751.1|40754.4|40734.4|40771.1|40751.1|40747.7|40727.7|27
1633008980000|2021-09-30 13:36:20|40751.9|40731.9|40742.7|40722.7|40751.9|40731.9|40732.7|40712.7|26
1633008990000|2021-09-30 13:36:30|40741.9|40721.9|40740.2|40720.2|40743.6|40723.6|40740.2|40720.2|8
1633009000000|2021-09-30 13:36:40|40729.7|40709.7|40732.7|40712.7|40737.7|40717.7|40712|40692|26
1633009010000|2021-09-30 13:36:50|40730.2|40710.2|40749.5|40729.5|40754.5|40734.5|40727.7|40707.7|46
1633009020000|2021-09-30 13:37:00|40747.9|40727.9|40725.4|40705.4|40747.9|40727.9|40725.4|40705.4|14
1633009030000|2021-09-30 13:37:10|40723.6|40703.6|40689.5|40669.5|40723.6|40703.6|40682|40662|35
1633009040000|2021-09-30 13:37:20|40687.9|40667.9|40686.3|40666.3|40694.5|40674.5|40683.8|40663.8|15
1633009050000|2021-09-30 13:37:30|40688.8|40668.8|40704.7|40684.7|40704.7|40684.7|40688.8|40668.8|18
1633009060000|2021-09-30 13:37:40|40706.3|40686.3|40716.3|40696.3|40718.8|40698.8|40706.3|40686.3|13
1633009070000|2021-09-30 13:37:50|40717.9|40697.9|40715.4|40695.4|40719.7|40699.7|40712.2|40692.2|15
1633009080000|2021-09-30 13:38:00|40717.2|40697.2|40698.8|40678.8|40717.2|40697.2|40698.8|40678.8|6
1633009090000|2021-09-30 13:38:10|40696.3|40676.3|40706.3|40686.3|40706.3|40686.3|40693.8|40673.8|7
1633009100000|2021-09-30 13:38:20|40709.7|40689.7|40713.8|40693.8|40713.8|40693.8|40709.7|40689.7|3
1633009110000|2021-09-30 13:38:30|40711.3|40691.3|40701.3|40681.3|40712.9|40692.9|40701.3|40681.3|17
1633009120000|2021-09-30 13:38:40|40698.8|40678.8|40676.3|40656.3|40701.3|40681.3|40676.3|40656.3|14
1633009130000|2021-09-30 13:38:50|40675.4|40655.4|40676.3|40656.3|40683.8|40663.8|40673.8|40653.8|18
1633009140000|2021-09-30 13:39:00|40677.9|40657.9|40692.2|40672.2|40693.8|40673.8|40677.9|40657.9|1
1633009150000|2021-09-30 13:39:10|40691.3|40671.3|40675.4|40655.4|40691.3|40671.3|40674.5|40654.5|13
1633009160000|2021-09-30 13:39:20|40672.9|40652.9|40676.3|40656.3|40676.3|40656.3|40667.9|40647.9|11
1633009170000|2021-09-30 13:39:30|40672.9|40652.9|40671.3|40651.3|40676.3|40656.3|40671.3|40651.3|3
1633009180000|2021-09-30 13:39:40|40673.8|40653.8|40688.8|40668.8|40688.8|40668.8|40673.8|40653.8|21
1633009190000|2021-09-30 13:39:50|40691.3|40671.3|40696.3|40676.3|40696.3|40676.3|40686.3|40666.3|14
1633009200000|2021-09-30 13:40:00|40693.8|40673.8|40701.3|40681.3|40703.8|40683.8|40693.8|40673.8|13
1633009210000|2021-09-30 13:40:10|40691.3|40671.3|40691.3|40671.3|40693.8|40673.8|40691.3|40671.3|12
1633009220000|2021-09-30 13:40:20|40693.8|40673.8|40705.4|40685.4|40707.9|40687.9|40693.8|40673.8|22
1633009230000|2021-09-30 13:40:30|40703.8|40683.8|40719.7|40699.7|40719.7|40699.7|40703.8|40683.8|26
1633009240000|2021-09-30 13:40:40|40721.3|40701.3|40758.8|40738.8|40771.3|40751.3|40721.3|40701.3|39
1633009250000|2021-09-30 13:40:50|40756.3|40736.3|40722|40702|40756.3|40736.3|40722|40702|39
1633009260000|2021-09-30 13:41:00|40720.4|40700.4|40717.9|40697.9|40720.4|40700.4|40715.4|40695.4|17
1633009270000|2021-09-30 13:41:10|40716.3|40696.3|40713.6|40693.6|40717.9|40697.9|40712.9|40692.9|26
1633009280000|2021-09-30 13:41:20|40714.5|40694.5|40714.5|40694.5|40719.5|40699.5|40714.5|40694.5|21
1633009290000|2021-09-30 13:41:30|40716.1|40696.1|40719.5|40699.5|40719.5|40699.5|40714.5|40694.5|17
1633009300000|2021-09-30 13:41:40|40716.1|40696.1|40724.5|40704.5|40724.5|40704.5|40714.5|40694.5|32
1633009310000|2021-09-30 13:41:50|40722.9|40702.9|40724.5|40704.5|40728.6|40708.6|40719.5|40699.5|2
1633009320000|2021-09-30 13:42:00|40726.1|40706.1|40736.1|40716.1|40736.1|40716.1|40724.5|40704.5|7
1633009330000|2021-09-30 13:42:10|40734.5|40714.5|40734.5|40714.5|40737|40717|40734.5|40714.5|2
1633009340000|2021-09-30 13:42:20|40733.6|40713.6|40729.5|40709.5|40734.5|40714.5|40729.5|40709.5|3
1633009350000|2021-09-30 13:42:30|40731.1|40711.1|40752|40732|40752|40732|40728.6|40708.6|5
1633009360000|2021-09-30 13:42:40|40757|40737|40775.4|40755.4|40775.4|40755.4|40757|40737|7
1633009370000|2021-09-30 13:42:50|40773.8|40753.8|40755.4|40735.4|40773.8|40753.8|40742|40722|26
1633009380000|2021-09-30 13:43:00|40754.5|40734.5|40744.5|40724.5|40754.5|40734.5|40744.5|40724.5|8
1633009390000|2021-09-30 13:43:10|40742.9|40722.9|40740.4|40720.4|40745.4|40725.4|40740.4|40720.4|8
1633009400000|2021-09-30 13:43:20|40737.9|40717.9|40744.7|40724.7|40749.5|40729.5|40735.4|40715.4|18
1633009410000|2021-09-30 13:43:30|40743.1|40723.1|40749.5|40729.5|40753.6|40733.6|40737|40717|7
1633009420000|2021-09-30 13:43:40|40747|40727|40744.5|40724.5|40747|40727|40744.5|40724.5|8
1633009430000|2021-09-30 13:43:50|40746.1|40726.1|40779.5|40759.5|40779.5|40759.5|40746.1|40726.1|14
1633009440000|2021-09-30 13:44:00|40777.9|40757.9|40774.5|40754.5|40777.9|40757.9|40774.5|40754.5|9
1633009450000|2021-09-30 13:44:10|40777|40757|40780.4|40760.4|40782.9|40762.9|40769.5|40749.5|20
1633009460000|2021-09-30 13:44:20|40779.5|40759.5|40781.1|40761.1|40782|40762|40774.5|40754.5|4
1633009470000|2021-09-30 13:44:30|40779.5|40759.5|40785.4|40765.4|40785.4|40765.4|40779.5|40759.5|5
1633009480000|2021-09-30 13:44:40|40784.5|40764.5|40792.7|40772.7|40792.7|40772.7|40782|40762|4
1633009490000|2021-09-30 13:44:50|40793.6|40773.6|40786.3|40766.3|40794.5|40774.5|40786.3|40766.3|8
1633009500000|2021-09-30 13:45:00|40783.8|40763.8|40737|40717|40783.8|40763.8|40737|40717|29
1633009510000|2021-09-30 13:45:10|40734.5|40714.5|40742|40722|40742|40722|40727|40707|17
1633009520000|2021-09-30 13:45:20|40741.1|40721.1|40729.5|40709.5|40741.1|40721.1|40726.1|40706.1|12
1633009530000|2021-09-30 13:45:30|40722.9|40702.9|40724.5|40704.5|40724.5|40704.5|40717|40697|13
1633009540000|2021-09-30 13:45:40|40727|40707|40728.5|40708.5|40738.6|40718.6|40724.5|40704.5|19
1633009550000|2021-09-30 13:45:50|40722|40702|40697|40677|40728.6|40708.6|40694.5|40674.5|41
1633009560000|2021-09-30 13:46:00|40694.5|40674.5|40707|40687|40707|40687|40684.5|40664.5|20
1633009570000|2021-09-30 13:46:10|40710.2|40690.2|40725.4|40705.4|40726.1|40706.1|40710.2|40690.2|21
1633009580000|2021-09-30 13:46:20|40724.5|40704.5|40748.8|40728.8|40748.8|40728.8|40722|40702|15
1633009590000|2021-09-30 13:46:30|40747.9|40727.9|40732|40712|40747.9|40727.9|40732|40712|22
1633009600000|2021-09-30 13:46:40|40732.9|40712.9|40737|40717|40737|40717|40731.1|40711.1|6
1633009610000|2021-09-30 13:46:50|40735.4|40715.4|40739.5|40719.5|40740.4|40720.4|40732.9|40712.9|8
1633009620000|2021-09-30 13:47:00|40741.1|40721.1|40750.4|40730.4|40752|40732|40737|40717|33
1633009630000|2021-09-30 13:47:10|40752|40732|40752|40732|40754.5|40734.5|40752|40732|7
1633009640000|2021-09-30 13:47:20|40752.9|40732.9|40752|40732|40757|40737|40752|40732|15
1633009650000|2021-09-30 13:47:30|40750.4|40730.4|40742|40722|40750.4|40730.4|40738.6|40718.6|32
1633009660000|2021-09-30 13:47:40|40739.5|40719.5|40724.5|40704.5|40740.4|40720.4|40724.5|40704.5|15
1633009670000|2021-09-30 13:47:50|40727|40707|40727|40707|40727|40707|40724.5|40704.5|10
1633009680000|2021-09-30 13:48:00|40723.6|40703.6|40724.5|40704.5|40727|40707|40722|40702|22
1633009690000|2021-09-30 13:48:10|40722.9|40702.9|40732|40712|40732|40712|40722|40702|7
1633009700000|2021-09-30 13:48:20|40734.5|40714.5|40695.4|40675.4|40737|40717|40695.4|40675.4|34
1633009710000|2021-09-30 13:48:30|40697|40677|40716.1|40696.1|40716.1|40696.1|40694.5|40674.5|20
1633009720000|2021-09-30 13:48:40|40717|40697|40743.6|40723.6|40743.6|40723.6|40717|40697|11
1633009730000|2021-09-30 13:48:50|40742|40722|40708.8|40688.8|40743.6|40723.6|40708.8|40688.8|20
1633009740000|2021-09-30 13:49:00|40703.8|40683.8|40696.1|40676.1|40703.8|40683.8|40677|40657|27
1633009750000|2021-09-30 13:49:10|40692.9|40672.9|40689.5|40669.5|40692.9|40672.9|40689.5|40669.5|12
1633009760000|2021-09-30 13:49:20|40691.1|40671.1|40689.5|40669.5|40698.6|40678.6|40689.5|40669.5|15
1633009770000|2021-09-30 13:49:30|40687.9|40667.9|40692|40672|40696.1|40676.1|40687|40667|9
1633009780000|2021-09-30 13:49:40|40693.6|40673.6|40712|40692|40714.5|40694.5|40693.6|40673.6|15
1633009790000|2021-09-30 13:49:50|40714.5|40694.5|40734.5|40714.5|40735.4|40715.4|40712|40692|11
1633009800000|2021-09-30 13:50:00|40735.4|40715.4|40699.5|40679.5|40735.4|40715.4|40684.5|40664.5|41
1633009810000|2021-09-30 13:50:10|40702|40682|40684.5|40664.5|40704.5|40684.5|40684.5|40664.5|17
1633009820000|2021-09-30 13:50:20|40679.5|40659.5|40666.3|40646.3|40679.5|40659.5|40662|40642|50
1633009830000|2021-09-30 13:50:30|40660.4|40640.4|40665.2|40645.2|40672.7|40652.7|40657.7|40637.7|56
1633009840000|2021-09-30 13:50:40|40663.6|40643.6|40668.6|40648.6|40678.6|40658.6|40662.7|40642.7|30
1633009850000|2021-09-30 13:50:50|40670.2|40650.2|40677.7|40657.7|40699.3|40679.3|40670.2|40650.2|22
1633009860000|2021-09-30 13:51:00|40672.7|40652.7|40670.2|40650.2|40672.7|40652.7|40662.7|40642.7|30
1633009870000|2021-09-30 13:51:10|40671.1|40651.1|40677.7|40657.7|40679.3|40659.3|40671.1|40651.1|5
1633009880000|2021-09-30 13:51:20|40676.1|40656.1|40674.3|40654.3|40683.5|40663.5|40667.7|40647.7|44
1633009890000|2021-09-30 13:51:30|40675.2|40655.2|40670.2|40650.2|40682.7|40662.7|40670.2|40650.2|20
1633009900000|2021-09-30 13:51:40|40671.8|40651.8|40670.2|40650.2|40672.7|40652.7|40667.7|40647.7|10
1633009910000|2021-09-30 13:51:50|40668.6|40648.6|40676|40656|40676|40656|40665.2|40645.2|26
1633009920000|2021-09-30 13:52:00|40681|40661|40701|40681|40704.3|40684.3|40681|40661|11
1633009930000|2021-09-30 13:52:10|40702.6|40682.6|40681|40661|40704.3|40684.3|40681|40661|20
1633009940000|2021-09-30 13:52:20|40678.5|40658.5|40683.5|40663.5|40683.5|40663.5|40678.5|40658.5|0
1633009950000|2021-09-30 13:52:30|40687.6|40667.6|40705.1|40685.1|40706|40686|40687.6|40667.6|23
1633009960000|2021-09-30 13:52:40|40706|40686|40711|40691|40711|40691|40703.5|40683.5|10
1633009970000|2021-09-30 13:52:50|40712.6|40692.6|40714.3|40694.3|40719.2|40699.2|40711|40691|10
1633009980000|2021-09-30 13:53:00|40713.5|40693.5|40722.6|40702.6|40722.6|40702.6|40713.5|40693.5|20
1633009990000|2021-09-30 13:53:10|40723.5|40703.5|40730.1|40710.1|40730.1|40710.1|40721|40701|8
1633010000000|2021-09-30 13:53:20|40732.6|40712.6|40751|40731|40751|40731|40731|40711|14
1633010010000|2021-09-30 13:53:30|40752.6|40732.6|40758.5|40738.5|40758.5|40738.5|40749.3|40729.3|11
1633010020000|2021-09-30 13:53:40|40761|40741|40773.5|40753.5|40791|40771|40761|40741|27
1633010030000|2021-09-30 13:53:50|40768.5|40748.5|40764.3|40744.3|40768.5|40748.5|40764.3|40744.3|20
1633010040000|2021-09-30 13:54:00|40762.7|40742.7|40771.8|40751.8|40774.3|40754.3|40761.8|40741.8|24
1633010050000|2021-09-30 13:54:10|40774.3|40754.3|40776.8|40756.8|40780.2|40760.2|40772.7|40752.7|11
1633010060000|2021-09-30 13:54:20|40777.7|40757.7|40756.8|40736.8|40787.7|40767.7|40756.8|40736.8|22
1633010070000|2021-09-30 13:54:30|40757.7|40737.7|40786.8|40766.8|40791.8|40771.8|40757.7|40737.7|16
1633010080000|2021-09-30 13:54:40|40787.7|40767.7|40796.8|40776.8|40796.8|40776.8|40786.8|40766.8|8
1633010090000|2021-09-30 13:54:50|40798.5|40778.5|40782.7|40762.7|40798.5|40778.5|40782.7|40762.7|10
1633010100000|2021-09-30 13:55:00|40781.8|40761.8|40731|40711|40781.8|40761.8|40731|40711|30
1633010110000|2021-09-30 13:55:10|40729.3|40709.3|40701.8|40681.8|40729.3|40709.3|40701.8|40681.8|15
1633010120000|2021-09-30 13:55:20|40699.3|40679.3|40691.8|40671.8|40701.8|40681.8|40691.8|40671.8|11
1633010130000|2021-09-30 13:55:30|40692.7|40672.7|40666|40646|40694.3|40674.3|40664.3|40644.3|38
1633010140000|2021-09-30 13:55:40|40664.3|40644.3|40672.7|40652.7|40674.3|40654.3|40664.3|40644.3|13
1633010150000|2021-09-30 13:55:50|40674.3|40654.3|40669.3|40649.3|40676.8|40656.8|40668.5|40648.5|20
1633010160000|2021-09-30 13:56:00|40668.5|40648.5|40686|40666|40686|40666|40665.2|40645.2|30
1633010170000|2021-09-30 13:56:10|40688.5|40668.5|40708.5|40688.5|40708.5|40688.5|40688.5|40668.5|12
1633010180000|2021-09-30 13:56:20|40713.5|40693.5|40723.5|40703.5|40723.5|40703.5|40713.5|40693.5|9
1633010190000|2021-09-30 13:56:30|40726|40706|40742.6|40722.6|40745.2|40725.2|40726|40706|15
1633010200000|2021-09-30 13:56:40|40743.5|40723.5|40719.3|40699.3|40746|40726|40719.3|40699.3|15
1633010210000|2021-09-30 13:56:50|40716.8|40696.8|40696|40676|40716.8|40696.8|40696|40676|11
1633010220000|2021-09-30 13:57:00|40692.6|40672.6|40696|40676|40699.2|40679.2|40686|40666|13
1633010230000|2021-09-30 13:57:10|40694.3|40674.3|40688.5|40668.5|40694.3|40674.3|40683.5|40663.5|13
1633010240000|2021-09-30 13:57:20|40686|40666|40701|40681|40703.5|40683.5|40685.1|40665.1|14
1633010250000|2021-09-30 13:57:30|40703.5|40683.5|40716.8|40696.8|40718.5|40698.5|40703.5|40683.5|6
1633010260000|2021-09-30 13:57:40|40717.6|40697.6|40723.5|40703.5|40726.8|40706.8|40717.6|40697.6|9
1633010270000|2021-09-30 13:57:50|40719.3|40699.3|40708.5|40688.5|40719.3|40699.3|40708.5|40688.5|5
1633010280000|2021-09-30 13:58:00|40711|40691|40716|40696|40716|40696|40711|40691|4
1633010290000|2021-09-30 13:58:10|40714.3|40694.3|40709.3|40689.3|40714.3|40694.3|40709.3|40689.3|7
1633010300000|2021-09-30 13:58:20|40708.5|40688.5|40701|40681|40708.5|40688.5|40701|40681|8
1633010310000|2021-09-30 13:58:30|40702.6|40682.6|40693.5|40673.5|40703.5|40683.5|40685.1|40665.1|29
1633010320000|2021-09-30 13:58:40|40696|40676|40678.5|40658.5|40698.5|40678.5|40678.5|40658.5|26
1633010330000|2021-09-30 13:58:50|40681|40661|40700.1|40680.1|40700.1|40680.1|40681|40661|6
1633010340000|2021-09-30 13:59:00|40701.8|40681.8|40706|40686|40706|40686|40701|40681|3
1633010350000|2021-09-30 13:59:10|40707.6|40687.6|40705.1|40685.1|40718.5|40698.5|40705.1|40685.1|14
1633010360000|2021-09-30 13:59:20|40706.7|40686.7|40711|40691|40715.1|40695.1|40706.7|40686.7|6
1633010370000|2021-09-30 13:59:30|40712.6|40692.6|40711|40691|40713.5|40693.5|40711|40691|1
1633010380000|2021-09-30 13:59:40|40712.6|40692.6|40701.8|40681.8|40713.5|40693.5|40701.8|40681.8|8
1633010390000|2021-09-30 13:59:50|40701|40681|40703.5|40683.5|40711|40691|40701|40681|9
1633010400000|2021-09-30 14:00:00|40701.8|40681.8|40709.3|40689.3|40713.4|40693.4|40690.9|40670.9|36
1633010410000|2021-09-30 14:00:10|40708.4|40688.4|40705.9|40685.9|40709.3|40689.3|40705.9|40685.9|17
1633010420000|2021-09-30 14:00:20|40704.3|40684.3|40680.9|40660.9|40704.3|40684.3|40680.9|40660.9|17
1633010430000|2021-09-30 14:00:30|40682.6|40662.6|40683.4|40663.4|40688.4|40668.4|40680.9|40660.9|11
1633010440000|2021-09-30 14:00:40|40681.8|40661.8|40698.4|40678.4|40698.4|40678.4|40680.9|40660.9|7
1633010450000|2021-09-30 14:00:50|40694.3|40674.3|40690.1|40670.1|40694.3|40674.3|40683.4|40663.4|29
1633010460000|2021-09-30 14:01:00|40691.8|40671.8|40685.9|40665.9|40693.4|40673.4|40685.9|40665.9|4
1633010470000|2021-09-30 14:01:10|40684.3|40664.3|40670.9|40650.9|40688.4|40668.4|40670.9|40650.9|21
1633010480000|2021-09-30 14:01:20|40669.3|40649.3|40661.8|40641.8|40673.4|40653.4|40661.8|40641.8|38
1633010490000|2021-09-30 14:01:30|40659.3|40639.3|40632.7|40612.7|40659.3|40639.3|40628.6|40608.6|55
1633010500000|2021-09-30 14:01:40|40633.6|40613.6|40625.2|40605.2|40633.6|40613.6|40622.7|40602.7|25
1633010510000|2021-09-30 14:01:50|40623.6|40603.6|40627.7|40607.7|40630.2|40610.2|40622.7|40602.7|14
1633010520000|2021-09-30 14:02:00|40630.2|40610.2|40632.7|40612.7|40649.3|40629.3|40630.2|40610.2|16
1633010530000|2021-09-30 14:02:10|40630.9|40610.9|40627|40607|40630.9|40610.9|40621.1|40601.1|96
1633010540000|2021-09-30 14:02:20|40625.4|40605.4|40623.6|40603.6|40628.6|40608.6|40623.6|40603.6|5
1633010550000|2021-09-30 14:02:30|40624.5|40604.5|40592|40572|40624.5|40604.5|40592|40572|28
1633010560000|2021-09-30 14:02:40|40587.2|40567.2|40581.3|40561.3|40588.8|40568.8|40581.3|40561.3|23
1633010570000|2021-09-30 14:02:50|40583.8|40563.8|40583.8|40563.8|40586.3|40566.3|40583.8|40563.8|8
1633010580000|2021-09-30 14:03:00|40582.9|40562.9|40556.3|40536.3|40582.9|40562.9|40553|40533|51
1633010590000|2021-09-30 14:03:10|40559.5|40539.5|40562.9|40542.9|40562.9|40542.9|40551.3|40531.3|29
1633010600000|2021-09-30 14:03:20|40561.3|40541.3|40561.3|40541.3|40561.3|40541.3|40556.3|40536.3|19
1633010610000|2021-09-30 14:03:30|40556.3|40536.3|40558.8|40538.8|40558.8|40538.8|40551.3|40531.3|20
1633010620000|2021-09-30 14:03:40|40562|40542|40564.5|40544.5|40571.3|40551.3|40562|40542|33
1633010630000|2021-09-30 14:03:50|40566.1|40546.1|40575.4|40555.4|40575.4|40555.4|40566.1|40546.1|15
1633010640000|2021-09-30 14:04:00|40582.9|40562.9|40583.8|40563.8|40583.8|40563.8|40578.8|40558.8|26
1633010650000|2021-09-30 14:04:10|40586.3|40566.3|40576.3|40556.3|40587.9|40567.9|40576.3|40556.3|26
1633010660000|2021-09-30 14:04:20|40577.9|40557.9|40569.6|40549.6|40581.3|40561.3|40569.6|40549.6|7
1633010670000|2021-09-30 14:04:30|40571.3|40551.3|40563.8|40543.8|40571.3|40551.3|40563.8|40543.8|6
1633010680000|2021-09-30 14:04:40|40562.1|40542.1|40577.1|40557.1|40577.1|40557.1|40557.1|40537.1|27
1633010690000|2021-09-30 14:04:50|40577.9|40557.9|40581.3|40561.3|40586.3|40566.3|40573.8|40553.8|7
1633010700000|2021-09-30 14:05:00|40583.8|40563.8|40574.6|40554.6|40583.8|40563.8|40573|40553|14
1633010710000|2021-09-30 14:05:10|40576.3|40556.3|40588.8|40568.8|40588.8|40568.8|40576.3|40556.3|17
1633010720000|2021-09-30 14:05:20|40587.1|40567.1|40577.1|40557.1|40587.1|40567.1|40576.3|40556.3|18
1633010730000|2021-09-30 14:05:30|40578.8|40558.8|40576.3|40556.3|40583.8|40563.8|40573.8|40553.8|20
1633010740000|2021-09-30 14:05:40|40577.9|40557.9|40576.3|40556.3|40577.9|40557.9|40571.3|40551.3|7
1633010750000|2021-09-30 14:05:50|40575.4|40555.4|40576.3|40556.3|40576.3|40556.3|40571.3|40551.3|4
1633010760000|2021-09-30 14:06:00|40574.6|40554.6|40572.1|40552.1|40587.9|40567.9|40571.3|40551.3|16
1633010770000|2021-09-30 14:06:10|40569.6|40549.6|40556.3|40536.3|40569.6|40549.6|40556.3|40536.3|9
1633010780000|2021-09-30 14:06:20|40559.5|40539.5|40570.4|40550.4|40579.5|40559.5|40559.5|40539.5|35
1633010790000|2021-09-30 14:06:30|40567.9|40547.9|40562|40542|40567.9|40547.9|40559.6|40539.6|12
1633010800000|2021-09-30 14:06:40|40562.9|40542.9|40562|40542|40565.4|40545.4|40559.5|40539.5|2
1633010810000|2021-09-30 14:06:50|40560.4|40540.4|40583.6|40563.6|40584.5|40564.5|40560.4|40540.4|43
1633010820000|2021-09-30 14:07:00|40582|40562|40583.6|40563.6|40587|40567|40582|40562|13
1633010830000|2021-09-30 14:07:10|40582|40562|40589.3|40569.3|40591.1|40571.1|40581.1|40561.1|27
1633010840000|2021-09-30 14:07:20|40590.2|40570.2|40583.6|40563.6|40590.2|40570.2|40583.6|40563.6|13
1633010850000|2021-09-30 14:07:30|40585.2|40565.2|40595.2|40575.2|40595.2|40575.2|40583.6|40563.6|15
1633010860000|2021-09-30 14:07:40|40596.8|40576.8|40606.8|40586.8|40606.8|40586.8|40595.2|40575.2|9
1633010870000|2021-09-30 14:07:50|40607.7|40587.7|40625.9|40605.9|40625.9|40605.9|40606.8|40586.8|31
1633010880000|2021-09-30 14:08:00|40623.4|40603.4|40622.6|40602.6|40630.9|40610.9|40620.9|40600.9|23
1633010890000|2021-09-30 14:08:10|40623.4|40603.4|40628.4|40608.4|40632.6|40612.6|40623.4|40603.4|16
1633010900000|2021-09-30 14:08:20|40630.1|40610.1|40648.4|40628.4|40653.4|40633.4|40630.1|40610.1|24
1633010910000|2021-09-30 14:08:30|40645.9|40625.9|40634.3|40614.3|40648.4|40628.4|40634.3|40614.3|13
1633010920000|2021-09-30 14:08:40|40636.8|40616.8|40654.3|40634.3|40657.7|40637.7|40636.8|40616.8|32
1633010930000|2021-09-30 14:08:50|40652.7|40632.7|40647.7|40627.7|40652.7|40632.7|40647.7|40627.7|5
1633010940000|2021-09-30 14:09:00|40642.7|40622.7|40605.2|40585.2|40642.7|40622.7|40605.2|40585.2|18
1633010950000|2021-09-30 14:09:10|40602.7|40582.7|40577.7|40557.7|40605.2|40585.2|40577.7|40557.7|21
1633010960000|2021-09-30 14:09:20|40580.2|40560.2|40567.7|40547.7|40582.7|40562.7|40567.7|40547.7|15
1633010970000|2021-09-30 14:09:30|40568.6|40548.6|40607.7|40587.7|40607.7|40587.7|40567.7|40547.7|7
1633010980000|2021-09-30 14:09:40|40612.7|40592.7|40620.2|40600.2|40620.2|40600.2|40612.7|40592.7|15
1633010990000|2021-09-30 14:09:50|40617.7|40597.7|40647.7|40627.7|40647.7|40627.7|40617.7|40597.7|8
1633011000000|2021-09-30 14:10:00|40644.5|40624.5|40632.7|40612.7|40650.2|40630.2|40627.7|40607.7|22
1633011010000|2021-09-30 14:10:10|40642.7|40622.7|40617.7|40597.7|40642.7|40622.7|40617.7|40597.7|13
1633011020000|2021-09-30 14:10:20|40612.7|40592.7|40613.6|40593.6|40617.7|40597.7|40612.7|40592.7|3
1633011030000|2021-09-30 14:10:30|40615.2|40595.2|40642.7|40622.7|40645.2|40625.2|40608.4|40588.4|23
1633011040000|2021-09-30 14:10:40|40645.2|40625.2|40647.7|40627.7|40648.6|40628.6|40642.7|40622.7|4
1633011050000|2021-09-30 14:10:50|40649.3|40629.3|40683.6|40663.6|40683.6|40663.6|40649.3|40629.3|27
1633011060000|2021-09-30 14:11:00|40680.2|40660.2|40667.7|40647.7|40680.2|40660.2|40666.8|40646.8|22
1633011070000|2021-09-30 14:11:10|40666.8|40646.8|40703.6|40683.6|40703.6|40683.6|40662.7|40642.7|25
1633011080000|2021-09-30 14:11:20|40701.1|40681.1|40695.2|40675.2|40702.7|40682.7|40690.2|40670.2|21
1633011090000|2021-09-30 14:11:30|40696.8|40676.8|40707.7|40687.7|40711.8|40691.8|40696.8|40676.8|22
1633011100000|2021-09-30 14:11:40|40705.2|40685.2|40712.7|40692.7|40715.2|40695.2|40705.2|40685.2|10
1633011110000|2021-09-30 14:11:50|40713.6|40693.6|40672|40652|40713.6|40693.6|40672|40652|16
1633011120000|2021-09-30 14:12:00|40671.1|40651.1|40649.3|40629.3|40671.1|40651.1|40649.3|40629.3|16
1633011130000|2021-09-30 14:12:10|40647.7|40627.7|40645.2|40625.2|40667.7|40647.7|40645.2|40625.2|30
1633011140000|2021-09-30 14:12:20|40647.7|40627.7|40667.7|40647.7|40667.7|40647.7|40647.7|40627.7|6
1633011150000|2021-09-30 14:12:30|40670.2|40650.2|40679.3|40659.3|40684.3|40664.3|40670.2|40650.2|11
1633011160000|2021-09-30 14:12:40|40680.2|40660.2|40676.8|40656.8|40680.2|40660.2|40667.7|40647.7|23
1633011170000|2021-09-30 14:12:50|40680.9|40660.9|40699.3|40679.3|40699.3|40679.3|40679.3|40659.3|22
1633011180000|2021-09-30 14:13:00|40696.8|40676.8|40711.8|40691.8|40711.8|40691.8|40696.8|40676.8|12
1633011190000|2021-09-30 14:13:10|40710.9|40690.9|40709.3|40689.3|40711.8|40691.8|40707.7|40687.7|11
1633011200000|2021-09-30 14:13:20|40707.7|40687.7|40705.2|40685.2|40709.3|40689.3|40705.2|40685.2|17
1633011210000|2021-09-30 14:13:30|40702.7|40682.7|40707.7|40687.7|40707.7|40687.7|40702.7|40682.7|7
1633011220000|2021-09-30 14:13:40|40706.8|40686.8|40690.2|40670.2|40706.8|40686.8|40690.2|40670.2|10
1633011230000|2021-09-30 14:13:50|40688.6|40668.6|40682.7|40662.7|40688.6|40668.6|40678.6|40658.6|5
1633011240000|2021-09-30 14:14:00|40684.3|40664.3|40693.4|40673.4|40694.3|40674.3|40684.3|40664.3|11
1633011250000|2021-09-30 14:14:10|40695|40675|40701.8|40681.8|40701.8|40681.8|40695|40675|7
1633011260000|2021-09-30 14:14:20|40699.3|40679.3|40694.3|40674.3|40699.3|40679.3|40694.3|40674.3|7
1633011270000|2021-09-30 14:14:30|40693.4|40673.4|40691.8|40671.8|40693.4|40673.4|40689.3|40669.3|2
1633011280000|2021-09-30 14:14:40|40690.9|40670.9|40688.4|40668.4|40693.4|40673.4|40688.4|40668.4|0
1633011290000|2021-09-30 14:14:50|40685.9|40665.9|40688.4|40668.4|40688.4|40668.4|40678.4|40658.4|11
1633011300000|2021-09-30 14:15:00|40690|40670|40683.4|40663.4|40695.9|40675.9|40683.4|40663.4|15
1633011310000|2021-09-30 14:15:10|40685|40665|40680.9|40660.9|40685.9|40665.9|40680.9|40660.9|2
1633011320000|2021-09-30 14:15:20|40682.5|40662.5|40683.4|40663.4|40685.9|40665.9|40680.9|40660.9|7
1633011330000|2021-09-30 14:15:30|40673.4|40653.4|40634.3|40614.3|40673.4|40653.4|40634.3|40614.3|28
1633011340000|2021-09-30 14:15:40|40633.4|40613.4|40641.8|40621.8|40645|40625|40631.8|40611.8|9
1633011350000|2021-09-30 14:15:50|40638.4|40618.4|40640.9|40620.9|40640.9|40620.9|40632.7|40612.7|10
1633011360000|2021-09-30 14:16:00|40642.5|40622.5|40663.4|40643.4|40663.4|40643.4|40642.5|40622.5|12
1633011370000|2021-09-30 14:16:10|40660.9|40640.9|40655.9|40635.9|40665.9|40645.9|40654.3|40634.3|7
1633011380000|2021-09-30 14:16:20|40652.7|40632.7|40638.4|40618.4|40655.9|40635.9|40638.4|40618.4|6
1633011390000|2021-09-30 14:16:30|40639.3|40619.3|40643.4|40623.4|40643.4|40623.4|40639.3|40619.3|7
1633011400000|2021-09-30 14:16:40|40641.8|40621.8|40633.4|40613.4|40641.8|40621.8|40623.4|40603.4|54
1633011410000|2021-09-30 14:16:50|40632.5|40612.5|40621.8|40601.8|40633.4|40613.4|40609.3|40589.3|26
1633011420000|2021-09-30 14:17:00|40619.3|40599.3|40579.3|40559.3|40619.3|40599.3|40574.3|40554.3|30
1633011430000|2021-09-30 14:17:10|40581.8|40561.8|40594.3|40574.3|40594.3|40574.3|40581.8|40561.8|10
1633011440000|2021-09-30 14:17:20|40591.8|40571.8|40549.5|40529.5|40591.8|40571.8|40536.8|40516.8|56
1633011450000|2021-09-30 14:17:30|40547.7|40527.7|40572.7|40552.7|40572.7|40552.7|40547.7|40527.7|15
1633011460000|2021-09-30 14:17:40|40571.1|40551.1|40552.7|40532.7|40571.1|40551.1|40550.2|40530.2|32
1633011470000|2021-09-30 14:17:50|40554.3|40534.3|40558.6|40538.6|40560.2|40540.2|40554.3|40534.3|3
1633011480000|2021-09-30 14:18:00|40561.8|40541.8|40567.7|40547.7|40572.7|40552.7|40561.8|40541.8|15
1633011490000|2021-09-30 14:18:10|40566.1|40546.1|40570.2|40550.2|40570.2|40550.2|40556.8|40536.8|14
1633011500000|2021-09-30 14:18:20|40572.7|40552.7|40575.2|40555.2|40579.3|40559.3|40572.7|40552.7|17
1633011510000|2021-09-30 14:18:30|40573.6|40553.6|40592.7|40572.7|40592.7|40572.7|40573.6|40553.6|22
1633011520000|2021-09-30 14:18:40|40594.3|40574.3|40593.6|40573.6|40599.3|40579.3|40593.6|40573.6|15
1633011530000|2021-09-30 14:18:50|40592|40572|40584.5|40564.5|40593.6|40573.6|40584.5|40564.5|9
1633011540000|2021-09-30 14:19:00|40586.1|40566.1|40590.2|40570.2|40591.8|40571.8|40586.1|40566.1|17
1633011550000|2021-09-30 14:19:10|40592.7|40572.7|40585.2|40565.2|40592.7|40572.7|40582.7|40562.7|7
1633011560000|2021-09-30 14:19:20|40586.1|40566.1|40578.6|40558.6|40586.1|40566.1|40578.6|40558.6|8
1633011570000|2021-09-30 14:19:30|40576.1|40556.1|40559.5|40539.5|40576.1|40556.1|40559.5|40539.5|22
1633011580000|2021-09-30 14:19:40|40561.1|40541.1|40565.4|40545.4|40571.1|40551.1|40557.9|40537.9|11
1633011590000|2021-09-30 14:19:50|40562.9|40542.9|40562|40542|40562.9|40542.9|40560.4|40540.4|9
1633011600000|2021-09-30 14:20:00|40564.5|40544.5|40557.9|40537.9|40566.1|40546.1|40555.4|40535.4|14
1633011610000|2021-09-30 14:20:10|40556.2|40536.2|40560.4|40540.4|40560.4|40540.4|40555.4|40535.4|6
1633011620000|2021-09-30 14:20:20|40562|40542|40562|40542|40564.5|40544.5|40562|40542|15
1633011630000|2021-09-30 14:20:30|40560.4|40540.4|40551.1|40531.1|40560.4|40540.4|40549.5|40529.5|15
1633011640000|2021-09-30 14:20:40|40552.9|40532.9|40554.5|40534.5|40556.1|40536.1|40552|40532|3
1633011650000|2021-09-30 14:20:50|40552|40532|40535.4|40515.4|40552|40532|40531.1|40511.1|33
1633011660000|2021-09-30 14:21:00|40536.2|40516.2|40547.9|40527.9|40554.5|40534.5|40536.2|40516.2|19
1633011670000|2021-09-30 14:21:10|40545.4|40525.4|40524.5|40504.5|40545.4|40525.4|40524.5|40504.5|14
1633011680000|2021-09-30 14:21:20|40522.9|40502.9|40533.6|40513.6|40533.6|40513.6|40522|40502|25
1633011690000|2021-09-30 14:21:30|40536.1|40516.1|40537|40517|40540.4|40520.4|40532|40512|21
1633011700000|2021-09-30 14:21:40|40538.6|40518.6|40529.5|40509.5|40538.6|40518.6|40529.5|40509.5|5
1633011710000|2021-09-30 14:21:50|40527|40507|40522|40502|40527|40507|40522|40502|9
1633011720000|2021-09-30 14:22:00|40524.5|40504.5|40534.5|40514.5|40538.6|40518.6|40514.5|40494.5|50
1633011730000|2021-09-30 14:22:10|40537.7|40517.7|40532.9|40512.9|40537.7|40517.7|40532.9|40512.9|9
1633011740000|2021-09-30 14:22:20|40534.5|40514.5|40539.5|40519.5|40542|40522|40534.5|40514.5|21
1633011750000|2021-09-30 14:22:30|40544.5|40524.5|40514.5|40494.5|40547|40527|40514.5|40494.5|17
1633011760000|2021-09-30 14:22:40|40517|40497|40514.5|40494.5|40522|40502|40509.5|40489.5|58
1633011770000|2021-09-30 14:22:50|40517|40497|40533.6|40513.6|40533.6|40513.6|40517|40497|16
1633011780000|2021-09-30 14:23:00|40535.2|40515.2|40536.1|40516.1|40536.1|40516.1|40533.6|40513.6|9
1633011790000|2021-09-30 14:23:10|40535.4|40515.4|40534.5|40514.5|40535.4|40515.4|40533.6|40513.6|8
1633011800000|2021-09-30 14:23:20|40537|40517|40549.5|40529.5|40558.6|40538.6|40537|40517|9
1633011810000|2021-09-30 14:23:30|40547|40527|40541.2|40521.2|40547|40527|40541.2|40521.2|3
1633011820000|2021-09-30 14:23:40|40540.4|40520.4|40527|40507|40540.4|40520.4|40527|40507|4
1633011830000|2021-09-30 14:23:50|40524.5|40504.5|40524.5|40504.5|40527|40507|40523.6|40503.6|8
1633011840000|2021-09-30 14:24:00|40526.1|40506.1|40522|40502|40526.1|40506.1|40522|40502|8
1633011850000|2021-09-30 14:24:10|40519.5|40499.5|40514.5|40494.5|40519.5|40499.5|40513.6|40493.6|7
1633011860000|2021-09-30 14:24:20|40516.1|40496.1|40519.5|40499.5|40521.1|40501.1|40516.1|40496.1|11
1633011870000|2021-09-30 14:24:30|40523.6|40503.6|40522|40502|40524.5|40504.5|40522|40502|3
1633011880000|2021-09-30 14:24:40|40524.5|40504.5|40524.5|40504.5|40524.5|40504.5|40522|40502|5
1633011890000|2021-09-30 14:24:50|40527.9|40507.9|40536.1|40516.1|40536.1|40516.1|40527.9|40507.9|52
1633011900000|2021-09-30 14:25:00|40538.6|40518.6|40534.5|40514.5|40544.5|40524.5|40533.6|40513.6|36
1633011910000|2021-09-30 14:25:10|40537|40517|40557|40537|40561.1|40541.1|40537|40517|29
1633011920000|2021-09-30 14:25:20|40552|40532|40557|40537|40557|40537|40552|40532|12
1633011930000|2021-09-30 14:25:30|40559.5|40539.5|40567.9|40547.9|40570.4|40550.4|40557|40537|4
1633011940000|2021-09-30 14:25:40|40567|40547|40569.5|40549.5|40569.5|40549.5|40565.4|40545.4|2
1633011950000|2021-09-30 14:25:50|40572|40552|40560.4|40540.4|40572|40552|40559.5|40539.5|17
1633011960000|2021-09-30 14:26:00|40559.5|40539.5|40574.3|40554.3|40574.3|40554.3|40558.6|40538.6|12
1633011970000|2021-09-30 14:26:10|40575.2|40555.2|40577|40557|40577.7|40557.7|40575.2|40555.2|7
1633011980000|2021-09-30 14:26:20|40575.4|40555.4|40557.9|40537.9|40577|40557|40557.9|40537.9|6
1633011990000|2021-09-30 14:26:30|40554.5|40534.5|40537|40517|40554.5|40534.5|40537|40517|10
1633012000000|2021-09-30 14:26:40|40535.4|40515.4|40562.9|40542.9|40562.9|40542.9|40527|40507|30
1633012010000|2021-09-30 14:26:50|40562|40542|40562|40542|40562.9|40542.9|40555.4|40535.4|3
1633012020000|2021-09-30 14:27:00|40560.4|40540.4|40572|40552|40572|40552|40557.9|40537.9|7
1633012030000|2021-09-30 14:27:10|40573.6|40553.6|40574.5|40554.5|40577.9|40557.9|40573.6|40553.6|6
1633012040000|2021-09-30 14:27:20|40576.1|40556.1|40588.6|40568.6|40591.1|40571.1|40576.1|40556.1|14
1633012050000|2021-09-30 14:27:30|40591.1|40571.1|40595.4|40575.4|40595.4|40575.4|40590.4|40570.4|4
1633012060000|2021-09-30 14:27:40|40597|40577|40602.9|40582.9|40614.5|40594.5|40597|40577|15
1633012070000|2021-09-30 14:27:50|40598.7|40578.7|40600.4|40580.4|40601.2|40581.2|40597|40577|5
1633012080000|2021-09-30 14:28:00|40604.5|40584.5|40637|40617|40640.4|40620.4|40600.4|40580.4|46
1633012090000|2021-09-30 14:28:10|40632.9|40612.9|40619.5|40599.5|40632.9|40612.9|40619.5|40599.5|10
1633012100000|2021-09-30 14:28:20|40622|40602|40624.5|40604.5|40629.5|40609.5|40622|40602|27
1633012110000|2021-09-30 14:28:30|40623.6|40603.6|40625.2|40605.2|40625.2|40605.2|40622.7|40602.7|8
1633012120000|2021-09-30 14:28:40|40624.3|40604.3|40630.2|40610.2|40630.2|40610.2|40615.2|40595.2|27
1633012130000|2021-09-30 14:28:50|40631.8|40611.8|40647.7|40627.7|40657.7|40637.7|40631.8|40611.8|20
1633012140000|2021-09-30 14:29:00|40648.6|40628.6|40655.2|40635.2|40655.2|40635.2|40647.7|40627.7|20
1633012150000|2021-09-30 14:29:10|40656.1|40636.1|40652.7|40632.7|40657.7|40637.7|40651.1|40631.1|6
1633012160000|2021-09-30 14:29:20|40655.2|40635.2|40650.2|40630.2|40657.7|40637.7|40650.2|40630.2|10
1633012170000|2021-09-30 14:29:30|40647.7|40627.7|40646.1|40626.1|40655.2|40635.2|40646.1|40626.1|22
1633012180000|2021-09-30 14:29:40|40643.6|40623.6|40641.1|40621.1|40643.6|40623.6|40639.3|40619.3|2
1633012190000|2021-09-30 14:29:50|40640.2|40620.2|40615.2|40595.2|40642.7|40622.7|40615.2|40595.2|7
1633012200000|2021-09-30 14:30:00|40613.6|40593.6|40627.7|40607.7|40627.7|40607.7|40610.2|40590.2|27
1633012210000|2021-09-30 14:30:10|40630.2|40610.2|40627.7|40607.7|40646.1|40626.1|40627.7|40607.7|13
1633012220000|2021-09-30 14:30:20|40622.7|40602.7|40621.8|40601.8|40622.7|40602.7|40620.2|40600.2|9
1633012230000|2021-09-30 14:30:30|40622.7|40602.7|40627.7|40607.7|40627.7|40607.7|40622.7|40602.7|11
1633012240000|2021-09-30 14:30:40|40637.7|40617.7|40622.7|40602.7|40639.3|40619.3|40622.7|40602.7|13
1633012250000|2021-09-30 14:30:50|40620.2|40600.2|40625.2|40605.2|40626.8|40606.8|40612.7|40592.7|24
1633012260000|2021-09-30 14:31:00|40617.8|40597.8|40629.5|40609.5|40629.5|40609.5|40616.1|40596.1|8
1633012270000|2021-09-30 14:31:10|40634.3|40614.3|40648.6|40628.6|40652.7|40632.7|40634.3|40614.3|16
1633012280000|2021-09-30 14:31:20|40644.5|40624.5|40630.2|40610.2|40644.5|40624.5|40630.2|40610.2|20
1633012290000|2021-09-30 14:31:30|40628.6|40608.6|40617.7|40597.7|40628.6|40608.6|40617.7|40597.7|22
1633012300000|2021-09-30 14:31:40|40616.8|40596.8|40605.2|40585.2|40616.8|40596.8|40602.7|40582.7|10
1633012310000|2021-09-30 14:31:50|40602.7|40582.7|40625.3|40605.3|40626.1|40606.1|40602.7|40582.7|27
1633012320000|2021-09-30 14:32:00|40637.7|40617.7|40642|40622|40642|40622|40637.7|40617.7|21
1633012330000|2021-09-30 14:32:10|40644.5|40624.5|40649.5|40629.5|40649.5|40629.5|40644.5|40624.5|5
1633012340000|2021-09-30 14:32:20|40644.5|40624.5|40649.5|40629.5|40649.5|40629.5|40644.5|40624.5|3
1633012350000|2021-09-30 14:32:30|40653.7|40633.7|40635.3|40615.3|40656.2|40636.2|40635.3|40615.3|24
1633012360000|2021-09-30 14:32:40|40629.5|40609.5|40622|40602|40629.5|40609.5|40607|40587|15
1633012370000|2021-09-30 14:32:50|40624.5|40604.5|40632|40612|40632|40612|40624.5|40604.5|16
1633012380000|2021-09-30 14:33:00|40630.3|40610.3|40609.5|40589.5|40630.3|40610.3|40604.5|40584.5|41
1633012390000|2021-09-30 14:33:10|40613.6|40593.6|40632|40612|40632|40612|40613.6|40593.6|8
1633012400000|2021-09-30 14:33:20|40630.3|40610.3|40634.5|40614.5|40634.5|40614.5|40629.5|40609.5|8
1633012410000|2021-09-30 14:33:30|40632.8|40612.8|40635.2|40615.2|40635.2|40615.2|40626.1|40606.1|13
1633012420000|2021-09-30 14:33:40|40636.8|40616.8|40662|40642|40662|40642|40636.8|40616.8|9
1633012430000|2021-09-30 14:33:50|40665.2|40645.2|40665.3|40645.3|40669.5|40649.5|40665.2|40645.2|13
1633012440000|2021-09-30 14:34:00|40664.5|40644.5|40651.2|40631.2|40668.6|40648.6|40651.2|40631.2|14
1633012450000|2021-09-30 14:34:10|40652.8|40632.8|40636.1|40616.1|40652.8|40632.8|40635.3|40615.3|21
1633012460000|2021-09-30 14:34:20|40637|40617|40637|40617|40638.6|40618.6|40637|40617|4
1633012480000|2021-09-30 14:34:40|40639.5|40619.5|40637|40617|40639.5|40619.5|40637|40617|9
1633012490000|2021-09-30 14:34:50|40628.7|40608.7|40644.5|40624.5|40644.5|40624.5|40625.3|40605.3|20
1633012500000|2021-09-30 14:35:00|40648.6|40628.6|40655.3|40635.3|40655.3|40635.3|40648.6|40628.6|13
1633012510000|2021-09-30 14:35:10|40657|40637|40704.5|40684.5|40704.5|40684.5|40657|40637|34
1633012520000|2021-09-30 14:35:20|40708.6|40688.6|40704.5|40684.5|40729.5|40709.5|40704.5|40684.5|23
1633012530000|2021-09-30 14:35:30|40708.6|40688.6|40709.5|40689.5|40710.3|40690.3|40707.8|40687.8|8
1633012540000|2021-09-30 14:35:40|40714.5|40694.5|40712.8|40692.8|40722|40702|40712.8|40692.8|13
1633012550000|2021-09-30 14:35:50|40714.5|40694.5|40717|40697|40717.8|40697.8|40714.5|40694.5|12
1633012560000|2021-09-30 14:36:00|40715.3|40695.3|40712|40692|40715.3|40695.3|40709.5|40689.5|13
1633012570000|2021-09-30 14:36:10|40712.8|40692.8|40714.5|40694.5|40714.5|40694.5|40712|40692|13
1633012580000|2021-09-30 14:36:20|40711.1|40691.1|40679.5|40659.5|40711.1|40691.1|40679.5|40659.5|16
1633012590000|2021-09-30 14:36:30|40674.5|40654.5|40657|40637|40674.5|40654.5|40657|40637|12
1633012600000|2021-09-30 14:36:40|40653.6|40633.6|40659.5|40639.5|40659.5|40639.5|40639.5|40619.5|31
1633012610000|2021-09-30 14:36:50|40664.5|40644.5|40684.5|40664.5|40684.5|40664.5|40659.5|40639.5|15
1633012620000|2021-09-30 14:37:00|40686.1|40666.1|40699.5|40679.5|40701.1|40681.1|40686.1|40666.1|14
1633012640000|2021-09-30 14:37:20|40707|40687|40712.8|40692.8|40714.5|40694.5|40707|40687|12
1633012650000|2021-09-30 14:37:30|40712|40692|40715.3|40695.3|40717|40697|40712|40692|31
1633012660000|2021-09-30 14:37:40|40717|40697|40708|40688|40719.5|40699.5|40708|40688|9
1633012670000|2021-09-30 14:37:50|40706.2|40686.2|40706.1|40686.1|40706.2|40686.2|40702.8|40682.8|11
1633012680000|2021-09-30 14:38:00|40707|40687|40699.5|40679.5|40707|40687|40699.5|40679.5|5
1633012690000|2021-09-30 14:38:10|||||||||1
1633012700000|2021-09-30 14:38:20|40701.1|40681.1|40702|40682|40702|40682|40701.1|40681.1|5
1633012710000|2021-09-30 14:38:30|40703.6|40683.6|40672|40652|40706.1|40686.1|40668|40648|22
1633012720000|2021-09-30 14:38:40|40673.6|40653.6|40671.1|40651.1|40676.1|40656.1|40671.1|40651.1|17
1633012730000|2021-09-30 14:38:50|40672|40652|40674.5|40654.5|40676.1|40656.1|40672|40652|14
1633012740000|2021-09-30 14:39:00|40672|40652|40657.8|40637.8|40672|40652|40657.8|40637.8|12
1633012750000|2021-09-30 14:39:10|40657|40637|40642|40622|40657|40637|40642|40622|14
1633012760000|2021-09-30 14:39:20|40642.8|40622.8|40644.5|40624.5|40644.5|40624.5|40642.8|40622.8|3
1633012770000|2021-09-30 14:39:30|40645.3|40625.3|40644.5|40624.5|40647.8|40627.8|40644.5|40624.5|11
1633012780000|2021-09-30 14:39:40|40642|40622|40647|40627|40647|40627|40642|40622|7
1633012790000|2021-09-30 14:39:50|40647.8|40627.8|40649.5|40629.5|40652|40632|40647.8|40627.8|8
1633012800000|2021-09-30 14:40:00|40648.6|40628.6|40639.5|40619.5|40648.6|40628.6|40639.5|40619.5|10
1633012810000|2021-09-30 14:40:10|40637|40617|40624.5|40604.5|40637|40617|40624.5|40604.5|8
1633012820000|2021-09-30 14:40:20|40622.8|40602.8|40624.5|40604.5|40624.5|40604.5|40620.3|40600.3|12
1633012830000|2021-09-30 14:40:30|40631.1|40611.1|40624.5|40604.5|40631.1|40611.1|40624.5|40604.5|27
1633012840000|2021-09-30 14:40:40|40622|40602|40592|40572|40622|40602|40592|40572|44
1633012850000|2021-09-30 14:40:50|40592.8|40572.8|40623.6|40603.6|40627|40607|40592.8|40572.8|24
1633012860000|2021-09-30 14:41:00|40624.5|40604.5|40630.3|40610.3|40639.5|40619.5|40619.5|40599.5|24
1633012870000|2021-09-30 14:41:10|40632|40612|40634.5|40614.5|40634.5|40614.5|40627|40607|9
1633012880000|2021-09-30 14:41:20|40635.3|40615.3|40629.5|40609.5|40637|40617|40629.5|40609.5|6
1633012890000|2021-09-30 14:41:30|40629.4|40609.4|40639.4|40619.4|40639.4|40619.4|40629.4|40609.4|14
1633012900000|2021-09-30 14:41:40|40637.8|40617.8|40639.4|40619.4|40639.4|40619.4|40636.9|40616.9|5
1633012910000|2021-09-30 14:41:50|40644.4|40624.4|40626.9|40606.9|40644.4|40624.4|40626.9|40606.9|10
1633012920000|2021-09-30 14:42:00|40625.3|40605.3|40649.4|40629.4|40651.9|40631.9|40625.3|40605.3|15
1633012930000|2021-09-30 14:42:10|40651.9|40631.9|40669.4|40649.4|40669.4|40649.4|40651.9|40631.9|17
1633012940000|2021-09-30 14:42:20|40671.9|40651.9|40671.9|40651.9|40671.9|40651.9|40671.9|40651.9|15
1633012950000|2021-09-30 14:42:30|40673.6|40653.6|40696.2|40676.2|40699.4|40679.4|40673.6|40653.6|36
1633012960000|2021-09-30 14:42:40|40692.8|40672.8|40693.6|40673.6|40693.6|40673.6|40689.4|40669.4|8
1633012970000|2021-09-30 14:42:50|40690.3|40670.3|40689.4|40669.4|40690.3|40670.3|40686.9|40666.9|10
1633012980000|2021-09-30 14:43:00|40686.9|40666.9|40684.4|40664.4|40689.4|40669.4|40684.4|40664.4|6
1633012990000|2021-09-30 14:43:10|40686.1|40666.1|40691.9|40671.9|40691.9|40671.9|40684.4|40664.4|12
1633013000000|2021-09-30 14:43:20|40692.8|40672.8|40697.7|40677.7|40697.7|40677.7|40692.8|40672.8|9
1633013010000|2021-09-30 14:43:30|40709.4|40689.4|40705.3|40685.3|40714.4|40694.4|40705.3|40685.3|17
1633013020000|2021-09-30 14:43:40|40708.6|40688.6|40704.4|40684.4|40709.4|40689.4|40704.4|40684.4|4
1633013030000|2021-09-30 14:43:50|40701.9|40681.9|40694.4|40674.4|40701.9|40681.9|40694.4|40674.4|16
1633013040000|2021-09-30 14:44:00|40689.4|40669.4|40687.8|40667.8|40689.4|40669.4|40687.8|40667.8|5
1633013050000|2021-09-30 14:44:10|40686.9|40666.9|40689.4|40669.4|40689.4|40669.4|40684.4|40664.4|9
1633013060000|2021-09-30 14:44:20|40686.9|40666.9|40684.4|40664.4|40686.9|40666.9|40684.4|40664.4|8
1633013070000|2021-09-30 14:44:30|40686.1|40666.1|40686.9|40666.9|40686.9|40666.9|40686.1|40666.1|3
1633013080000|2021-09-30 14:44:40|40686.1|40666.1|40684.4|40664.4|40686.1|40666.1|40684.4|40664.4|7
1633013090000|2021-09-30 14:44:50|40661.9|40641.9|40659.4|40639.4|40661.9|40641.9|40650.3|40630.3|22
1633013100000|2021-09-30 14:45:00|40661.9|40641.9|40634.4|40614.4|40664.4|40644.4|40632.8|40612.8|17
1633013110000|2021-09-30 14:45:10|40633.6|40613.6|40616.1|40596.1|40633.6|40613.6|40612.8|40592.8|14
1633013120000|2021-09-30 14:45:20|40617.8|40597.8|40606.2|40586.2|40617.8|40597.8|40604.6|40584.6|31
1633013130000|2021-09-30 14:45:30|40603.7|40583.7|40599.4|40579.4|40603.7|40583.7|40596.9|40576.9|17
1633013140000|2021-09-30 14:45:40|40596.2|40576.2|40599.4|40579.4|40599.4|40579.4|40594.4|40574.4|36
1633013150000|2021-09-30 14:45:50|40604.4|40584.4|40620.2|40600.2|40620.2|40600.2|40604.4|40584.4|27
1633013160000|2021-09-30 14:46:00|40621.8|40601.8|40637.7|40617.7|40637.7|40617.7|40621.8|40601.8|12
1633013170000|2021-09-30 14:46:10|40639.3|40619.3|40658.6|40638.6|40660.2|40640.2|40639.3|40619.3|28
1633013180000|2021-09-30 14:46:20|40660.2|40640.2|40662.7|40642.7|40662.7|40642.7|40660.2|40640.2|1
1633013190000|2021-09-30 14:46:30|40660.2|40640.2|40637.7|40617.7|40660.2|40640.2|40637.7|40617.7|17
1633013200000|2021-09-30 14:46:40|40639.3|40619.3|40651.8|40631.8|40651.8|40631.8|40639.3|40619.3|7
1633013210000|2021-09-30 14:46:50|40649.3|40629.3|40662.7|40642.7|40662.7|40642.7|40649.3|40629.3|15
1633013220000|2021-09-30 14:47:00|40663.6|40643.6|40640.2|40620.2|40663.6|40643.6|40637.7|40617.7|10
1633013230000|2021-09-30 14:47:10|40638.6|40618.6|40629.4|40609.4|40638.6|40618.6|40629.4|40609.4|6
1633013240000|2021-09-30 14:47:20|40627.7|40607.7|40647.7|40627.7|40647.7|40627.7|40627.7|40607.7|8
1633013250000|2021-09-30 14:47:30|40650.9|40630.9|40662.7|40642.7|40662.7|40642.7|40650.9|40630.9|9
1633013260000|2021-09-30 14:47:40|40666.8|40646.8|40677.7|40657.7|40680.9|40660.9|40666.8|40646.8|30
1633013270000|2021-09-30 14:47:50|40675.2|40655.2|40680.2|40660.2|40682.7|40662.7|40672.7|40652.7|20
1633013280000|2021-09-30 14:48:00|40681.8|40661.8|40687.7|40667.7|40687.7|40667.7|40679.3|40659.3|17
1633013290000|2021-09-30 14:48:10|40686.1|40666.1|40697.7|40677.7|40697.7|40677.7|40685.2|40665.2|9
1633013300000|2021-09-30 14:48:20|40700.2|40680.2|40687.7|40667.7|40700.2|40680.2|40687.7|40667.7|14
1633013310000|2021-09-30 14:48:30|40685.2|40665.2|40677.7|40657.7|40685.2|40665.2|40677.7|40657.7|4
1633013320000|2021-09-30 14:48:40|40674.4|40654.4|40658.6|40638.6|40674.4|40654.4|40658.6|40638.6|24
1633013330000|2021-09-30 14:48:50|40657.7|40637.7|40640.3|40620.3|40657.7|40637.7|40640.3|40620.3|7
1633013340000|2021-09-30 14:49:00|40638.7|40618.7|40633.6|40613.6|40638.7|40618.7|40622.7|40602.7|32
1633013350000|2021-09-30 14:49:10|40634.4|40614.4|40627.7|40607.7|40636.1|40616.1|40627.7|40607.7|5
1633013360000|2021-09-30 14:49:20|40625.2|40605.2|40617.7|40597.7|40625.2|40605.2|40617.7|40597.7|11
1633013370000|2021-09-30 14:49:30|40615.2|40595.2|40617.7|40597.7|40617.7|40597.7|40615.2|40595.2|13
1633013380000|2021-09-30 14:49:40|40620.2|40600.2|40619.3|40599.3|40622.7|40602.7|40619.3|40599.3|5
1633013390000|2021-09-30 14:49:50|40617.7|40597.7|40610.2|40590.2|40617.7|40597.7|40610.2|40590.2|15
1633013400000|2021-09-30 14:50:00|40609.3|40589.3|40630.2|40610.2|40630.2|40610.2|40609.3|40589.3|19
1633013410000|2021-09-30 14:50:10|40626.1|40606.1|40629.4|40609.4|40629.4|40609.4|40626.1|40606.1|5
1633013420000|2021-09-30 14:50:20|40631.9|40611.9|40631.1|40611.1|40634.4|40614.4|40631.1|40611.1|2
1633013430000|2021-09-30 14:50:30|40626.1|40606.1|40627.8|40607.8|40627.8|40607.8|40624.4|40604.4|7
1633013440000|2021-09-30 14:50:40|40629.4|40609.4|40637.7|40617.7|40639.4|40619.4|40629.4|40609.4|9
1633013450000|2021-09-30 14:50:50|40636.9|40616.9|40645.2|40625.2|40645.2|40625.2|40634.4|40614.4|6
1633013460000|2021-09-30 14:51:00|40646.9|40626.9|40651.9|40631.9|40659.4|40639.4|40646.9|40626.9|11
1633013470000|2021-09-30 14:51:10|40649.4|40629.4|40636.1|40616.1|40649.4|40629.4|40636.1|40616.1|6
1633013480000|2021-09-30 14:51:20|40631.9|40611.9|40643.6|40623.6|40643.6|40623.6|40629.4|40609.4|13
1633013490000|2021-09-30 14:51:30|40644.4|40624.4|40649.4|40629.4|40649.4|40629.4|40644.4|40624.4|2
1633013500000|2021-09-30 14:51:40|40647.7|40627.7|40661.1|40641.1|40661.1|40641.1|40644.4|40624.4|21
1633013510000|2021-09-30 14:51:50|40663.6|40643.6|40655.3|40635.3|40663.6|40643.6|40655.3|40635.3|21
1633013520000|2021-09-30 14:52:00|40654.4|40634.4|40644.4|40624.4|40654.4|40634.4|40644.4|40624.4|6
1633013530000|2021-09-30 14:52:10|40642.8|40622.8|40639.4|40619.4|40642.8|40622.8|40639.4|40619.4|1
1633013540000|2021-09-30 14:52:20|40636.9|40616.9|40626.1|40606.1|40636.9|40616.9|40620.3|40600.3|12
1633013550000|2021-09-30 14:52:30|40631.1|40611.1|40644.4|40624.4|40644.4|40624.4|40631.1|40611.1|12
1633013570000|2021-09-30 14:52:50|40642.8|40622.8|40639.4|40619.4|40642.8|40622.8|40639.4|40619.4|3
1633013580000|2021-09-30 14:53:00|40636.2|40616.2|40636.2|40616.2|40636.2|40616.2|40636.2|40616.2|0
1633013590000|2021-09-30 14:53:10|40634.4|40614.4|40624.4|40604.4|40634.4|40614.4|40624.4|40604.4|4
1633013600000|2021-09-30 14:53:20|40622.8|40602.8|40621.9|40601.9|40622.8|40602.8|40620.3|40600.3|7
1633013610000|2021-09-30 14:53:30|40624.4|40604.4|40621.9|40601.9|40624.4|40604.4|40621.9|40601.9|2
1633013620000|2021-09-30 14:53:40|40626.9|40606.9|40622.8|40602.8|40626.9|40606.9|40621.9|40601.9|5
1633013630000|2021-09-30 14:53:50|40620.3|40600.3|40621.9|40601.9|40626.9|40606.9|40620.3|40600.3|1
1633013640000|2021-09-30 14:54:00|40624.4|40604.4|40631.9|40611.9|40634.4|40614.4|40624.4|40604.4|5
1633013650000|2021-09-30 14:54:10|40630.3|40610.3|40624.4|40604.4|40630.3|40610.3|40624.4|40604.4|6
1633013660000|2021-09-30 14:54:20|40622.8|40602.8|40619.4|40599.4|40623.5|40603.5|40619.4|40599.4|6
1633013670000|2021-09-30 14:54:30|40621.9|40601.9|40638.5|40618.5|40638.5|40618.5|40621.9|40601.9|7
1633013680000|2021-09-30 14:54:40|40640.2|40620.2|40643.5|40623.5|40645.3|40625.3|40640.2|40620.2|4
1633013690000|2021-09-30 14:54:50|40641.9|40621.9|40646.9|40626.9|40646.9|40626.9|40641.9|40621.9|6
1633013700000|2021-09-30 14:55:00|40644.4|40624.4|40636.9|40616.9|40644.4|40624.4|40634.4|40614.4|11
1633013710000|2021-09-30 14:55:10|40635.3|40615.3|40621.9|40601.9|40636.9|40616.9|40621.9|40601.9|9
1633013720000|2021-09-30 14:55:20|40620.3|40600.3|40610.3|40590.3|40621.9|40601.9|40610.3|40590.3|24
1633013730000|2021-09-30 14:55:30|40606.2|40586.2|40589.4|40569.4|40612.7|40592.7|40589.4|40569.4|24
1633013740000|2021-09-30 14:55:40|40584.4|40564.4|40578.7|40558.7|40586|40566|40578.7|40558.7|23
1633013750000|2021-09-30 14:55:50|40580.3|40560.3|40568.7|40548.7|40581.9|40561.9|40563.7|40543.7|83
1633013760000|2021-09-30 14:56:00|40570.3|40550.3|40588.7|40568.7|40606.2|40586.2|40570.3|40550.3|46
1633013770000|2021-09-30 14:56:10|40591.2|40571.2|40593.7|40573.7|40593.7|40573.7|40588.7|40568.7|8
1633013780000|2021-09-30 14:56:20|40592.1|40572.1|40593.7|40573.7|40596.2|40576.2|40592.1|40572.1|2
1633013790000|2021-09-30 14:56:30|40594.6|40574.6|40591.2|40571.2|40594.6|40574.6|40591.2|40571.2|21
1633013800000|2021-09-30 14:56:40|40593.7|40573.7|40591.2|40571.2|40593.7|40573.7|40587.8|40567.8|6
1633013810000|2021-09-30 14:56:50|40592.8|40572.8|40592.1|40572.1|40593.7|40573.7|40590.5|40570.5|3
1633013820000|2021-09-30 14:57:00|40584.6|40564.6|40572.1|40552.1|40584.6|40564.6|40572.1|40552.1|7
1633013830000|2021-09-30 14:57:10|40569.6|40549.6|40598.7|40578.7|40598.7|40578.7|40568.7|40548.7|40
1633013840000|2021-09-30 14:57:20|40600.3|40580.3|40598.7|40578.7|40607.8|40587.8|40597.1|40577.1|21
1633013850000|2021-09-30 14:57:30|40600.3|40580.3|40607.1|40587.1|40608.7|40588.7|40600.3|40580.3|5
1633013860000|2021-09-30 14:57:40|40607.8|40587.8|40608.7|40588.7|40608.7|40588.7|40606.2|40586.2|7
1633013870000|2021-09-30 14:57:50|40610.3|40590.3|40616.2|40596.2|40616.2|40596.2|40610.3|40590.3|7
1633013880000|2021-09-30 14:58:00|40617.8|40597.8|40619.6|40599.6|40623.7|40603.7|40615.3|40595.3|23
1633013890000|2021-09-30 14:58:10|40618|40598|40603.7|40583.7|40619.6|40599.6|40603.7|40583.7|11
1633013900000|2021-09-30 14:58:20|40601.2|40581.2|40596.2|40576.2|40601.2|40581.2|40593.7|40573.7|4
1633013910000|2021-09-30 14:58:30|40594.6|40574.6|40593.7|40573.7|40596.2|40576.2|40593.7|40573.7|3
1633013920000|2021-09-30 14:58:40|40598.7|40578.7|40568.7|40548.7|40603.7|40583.7|40559.6|40539.6|26
1633013930000|2021-09-30 14:58:50|40571.2|40551.2|40576.2|40556.2|40578.7|40558.7|40571.2|40551.2|1
1633013940000|2021-09-30 14:59:00|40571.4|40551.4|40563.7|40543.7|40571.4|40551.4|40561.2|40541.2|16
1633013950000|2021-09-30 14:59:10|40565.3|40545.3|40563.7|40543.7|40565.3|40545.3|40563.7|40543.7|3
1633013960000|2021-09-30 14:59:20|40554.6|40534.6|40555.3|40535.3|40555.3|40535.3|40548.7|40528.7|26
1633013970000|2021-09-30 14:59:30|40557.8|40537.8|40571.2|40551.2|40571.2|40551.2|40557.8|40537.8|28
1633013980000|2021-09-30 14:59:40|40568.7|40548.7|40573.7|40553.7|40573.7|40553.7|40568.7|40548.7|5
1633013990000|2021-09-30 14:59:50|40576.2|40556.2|40577.1|40557.1|40581.2|40561.2|40576.2|40556.2|8
1633014000000|2021-09-30 15:00:00|40573.7|40553.7|40551.2|40531.2|40576.2|40556.2|40551.2|40531.2|20
1633014010000|2021-09-30 15:00:10|40549.6|40529.6|40548.7|40528.7|40551.2|40531.2|40546.2|40526.2|22
1633014020000|2021-09-30 15:00:20|40551.2|40531.2|40548.7|40528.7|40552.8|40532.8|40546.2|40526.2|12
1633014030000|2021-09-30 15:00:30|40551.2|40531.2|40553.7|40533.7|40553.7|40533.7|40551.2|40531.2|9
1633014040000|2021-09-30 15:00:40|40555.3|40535.3|40557.8|40537.8|40557.8|40537.8|40555.3|40535.3|8
1633014050000|2021-09-30 15:00:50|40561.2|40541.2|40571.2|40551.2|40571.2|40551.2|40561.2|40541.2|9
1633014060000|2021-09-30 15:01:00|40573.7|40553.7|40576.2|40556.2|40582.8|40562.8|40573.7|40553.7|24
1633014070000|2021-09-30 15:01:10|40577.1|40557.1|40576.2|40556.2|40577.1|40557.1|40576.2|40556.2|7
1633014080000|2021-09-30 15:01:20|40577.1|40557.1|40563.7|40543.7|40578.7|40558.7|40563.7|40543.7|11
1633014090000|2021-09-30 15:01:30|40561.2|40541.2|40543.7|40523.7|40561.2|40541.2|40537.1|40517.1|28
1633014100000|2021-09-30 15:01:40|40541.2|40521.2|40551.9|40531.9|40551.9|40531.9|40541.2|40521.2|6
1633014110000|2021-09-30 15:01:50|40560.3|40540.3|40570.3|40550.3|40570.3|40550.3|40559.6|40539.6|15
1633014120000|2021-09-30 15:02:00|40572.8|40552.8|40591.2|40571.2|40591.2|40571.2|40570.3|40550.3|14
1633014130000|2021-09-30 15:02:10|40593.7|40573.7|40576.2|40556.2|40598.7|40578.7|40576.2|40556.2|19
1633014140000|2021-09-30 15:02:20|40571.2|40551.2|40550.3|40530.3|40571.2|40551.2|40547.1|40527.1|19
1633014150000|2021-09-30 15:02:30|40547.8|40527.8|40559.4|40539.4|40559.4|40539.4|40545.3|40525.3|13
1633014160000|2021-09-30 15:02:40|40556.2|40536.2|40578.7|40558.7|40578.7|40558.7|40553.7|40533.7|14
1633014170000|2021-09-30 15:02:50|40579.6|40559.6|40598.5|40578.5|40598.5|40578.5|40579.6|40559.6|4
1633014180000|2021-09-30 15:03:00|40599.4|40579.4|40611.2|40591.2|40611.2|40591.2|40599.4|40579.4|13
1633014190000|2021-09-30 15:03:10|40610.3|40590.3|40611.2|40591.2|40612.8|40592.8|40608.7|40588.7|6
1633014200000|2021-09-30 15:03:20|40608.7|40588.7|40604.6|40584.6|40608.7|40588.7|40604.6|40584.6|16
1633014210000|2021-09-30 15:03:30|40610.3|40590.3|40616.9|40596.9|40616.9|40596.9|40610.3|40590.3|13
1633014220000|2021-09-30 15:03:40|40618.5|40598.5|40624.4|40604.4|40624.4|40604.4|40618.5|40598.5|13
1633014230000|2021-09-30 15:03:50|40625.3|40605.3|40621.2|40601.2|40627.8|40607.8|40621.2|40601.2|19
1633014240000|2021-09-30 15:04:00|40619.6|40599.6|40618.7|40598.7|40619.6|40599.6|40613.7|40593.7|8
1633014250000|2021-09-30 15:04:10|40620.3|40600.3|40628.7|40608.7|40628.7|40608.7|40616.2|40596.2|14
1633014260000|2021-09-30 15:04:20|40626.2|40606.2|40642.8|40622.8|40642.8|40622.8|40626.2|40606.2|10
1633014270000|2021-09-30 15:04:30|40645.3|40625.3|40666.2|40646.2|40666.2|40646.2|40645.3|40625.3|18
1633014280000|2021-09-30 15:04:40|40667.8|40647.8|40686.9|40666.9|40686.9|40666.9|40661.2|40641.2|15
1633014290000|2021-09-30 15:04:50|40685.3|40665.3|40690.3|40670.3|40692.8|40672.8|40683.7|40663.7|11
1633014300000|2021-09-30 15:05:00|40693.7|40673.7|40706.2|40686.2|40706.2|40686.2|40693.7|40673.7|16
1633014310000|2021-09-30 15:05:10|40704.4|40684.4|40683.7|40663.7|40704.4|40684.4|40679.6|40659.6|40
1633014320000|2021-09-30 15:05:20|40693.7|40673.7|40692.1|40672.1|40693.7|40673.7|40692.1|40672.1|27
1633014330000|2021-09-30 15:05:30|40692.8|40672.8|40696.2|40676.2|40696.2|40676.2|40692.8|40672.8|11
1633014340000|2021-09-30 15:05:40|40697.8|40677.8|40706.2|40686.2|40706.9|40686.9|40697.8|40677.8|18
1633014350000|2021-09-30 15:05:50|40704.6|40684.6|40708.7|40688.7|40710.3|40690.3|40696.2|40676.2|12
1633014360000|2021-09-30 15:06:00|40705.5|40685.5|40711.2|40691.2|40711.2|40691.2|40703|40683|11
1633014370000|2021-09-30 15:06:10|40713.7|40693.7|40734.4|40714.4|40734.4|40714.4|40713.7|40693.7|53
1633014380000|2021-09-30 15:06:20|40736.9|40716.9|40759.4|40739.4|40761.9|40741.9|40736.9|40716.9|55
1633014390000|2021-09-30 15:06:30|40756.9|40736.9|40774.4|40754.4|40774.4|40754.4|40756.9|40736.9|38
1633014400000|2021-09-30 15:06:40|40776|40756|40790.1|40770.1|40790.1|40770.1|40774.3|40754.3|36
1633014410000|2021-09-30 15:06:50|40798.4|40778.4|40790.1|40770.1|40804.3|40784.3|40790.1|40770.1|37
1633014420000|2021-09-30 15:07:00|40788.5|40768.5|40792.6|40772.6|40797.6|40777.6|40788.5|40768.5|16
1633014430000|2021-09-30 15:07:10|40794.3|40774.3|40812.6|40792.6|40816.8|40796.8|40794.3|40774.3|33
1633014440000|2021-09-30 15:07:20|40811|40791|40817.6|40797.6|40819.3|40799.3|40811|40791|16
1633014450000|2021-09-30 15:07:30|40821|40801|40798.5|40778.5|40821|40801|40798.5|40778.5|27
1633014460000|2021-09-30 15:07:40|40796|40776|40785.1|40765.1|40796|40776|40780.1|40760.1|15
1633014470000|2021-09-30 15:07:50|40787.6|40767.6|40804.3|40784.3|40804.3|40784.3|40787.6|40767.6|15
1633014480000|2021-09-30 15:08:00|40802.6|40782.6|40785.1|40765.1|40805.1|40785.1|40785.1|40765.1|21
1633014490000|2021-09-30 15:08:10|40787.6|40767.6|40795.1|40775.1|40795.1|40775.1|40787.6|40767.6|7
1633014500000|2021-09-30 15:08:20|40800.1|40780.1|40797.6|40777.6|40802.6|40782.6|40792.6|40772.6|5
1633014510000|2021-09-30 15:08:30|40800.1|40780.1|40800.1|40780.1|40800.1|40780.1|40800.1|40780.1|5
1633014520000|2021-09-30 15:08:40|40798.5|40778.5|40798.5|40778.5|40798.5|40778.5|40798.5|40778.5|2
1633014530000|2021-09-30 15:08:50|40800.1|40780.1|40809.3|40789.3|40809.3|40789.3|40800.1|40780.1|21
1633014540000|2021-09-30 15:09:00|40816.8|40796.8|40849.3|40829.3|40849.3|40829.3|40816.8|40796.8|54
1633014550000|2021-09-30 15:09:10|40850.1|40830.1|40832.6|40812.6|40850.1|40830.1|40832.6|40812.6|67
1633014560000|2021-09-30 15:09:20|40834.3|40814.3|40842.6|40822.6|40842.6|40822.6|40832.6|40812.6|24
1633014570000|2021-09-30 15:09:30|40846|40826|40864.3|40844.3|40864.3|40844.3|40846|40826|28
1633014580000|2021-09-30 15:09:40|40865.1|40845.1|40862.6|40842.6|40867.6|40847.6|40859.3|40839.3|18
1633014590000|2021-09-30 15:09:50|40857.6|40837.6|40870.3|40850.3|40879.4|40859.4|40849.3|40829.3|32
1633014600000|2021-09-30 15:10:00|40871.9|40851.9|40866.8|40846.8|40880.9|40860.9|40857.6|40837.6|42
1633014610000|2021-09-30 15:10:10|40865.1|40845.1|40837.6|40817.6|40865.1|40845.1|40837.6|40817.6|20
1633014620000|2021-09-30 15:10:20|40839.3|40819.3|40827.6|40807.6|40844.3|40824.3|40827.6|40807.6|13
1633014630000|2021-09-30 15:10:30|40829.3|40809.3|40832.6|40812.6|40835.1|40815.1|40827.6|40807.6|14
1633014640000|2021-09-30 15:10:40|40831.8|40811.8|40828.5|40808.5|40831.8|40811.8|40828.5|40808.5|4
1633014650000|2021-09-30 15:10:50|40826.9|40806.9|40797.6|40777.6|40826.9|40806.9|40794.4|40774.4|24
1633014660000|2021-09-30 15:11:00|40798.5|40778.5|40817.6|40797.6|40817.6|40797.6|40798.5|40778.5|13
1633014670000|2021-09-30 15:11:10|40816|40796|40825.1|40805.1|40825.1|40805.1|40815.1|40795.1|8
1633014680000|2021-09-30 15:11:20|40826|40806|40835.9|40815.9|40842.6|40822.6|40826|40806|38
1633014690000|2021-09-30 15:11:30|40834.3|40814.3|40835.9|40815.9|40838.4|40818.4|40834.3|40814.3|3
1633014700000|2021-09-30 15:11:40|40833.4|40813.4|40830.9|40810.9|40833.4|40813.4|40830.9|40810.9|21
1633014710000|2021-09-30 15:11:50|40829.3|40809.3|40815.9|40795.9|40829.3|40809.3|40815.9|40795.9|9
1633014720000|2021-09-30 15:12:00|40811.8|40791.8|40815.9|40795.9|40820.9|40800.9|40809.3|40789.3|19
1633014730000|2021-09-30 15:12:10|40814.3|40794.3|40815|40795|40815.9|40795.9|40814.3|40794.3|4
1633014740000|2021-09-30 15:12:20|40817.5|40797.5|40825|40805|40825|40805|40817.5|40797.5|9
1633014750000|2021-09-30 15:12:30|40834.1|40814.1|40825|40805|40834.1|40814.1|40825|40805|15
1633014760000|2021-09-30 15:12:40|40824.1|40804.1|40824.1|40804.1|40824.1|40804.1|40822.5|40802.5|1
1633014770000|2021-09-30 15:12:50|40825|40805|40831.6|40811.6|40846.6|40826.6|40824.1|40804.1|36
1633014780000|2021-09-30 15:13:00|40829.1|40809.1|40834.1|40814.1|40835|40815|40821.6|40801.6|13
1633014790000|2021-09-30 15:13:10|40839.1|40819.1|40822.5|40802.5|40839.1|40819.1|40820.9|40800.9|12
1633014800000|2021-09-30 15:13:20|40820.9|40800.9|40814.1|40794.1|40820.9|40800.9|40814.1|40794.1|12
1633014810000|2021-09-30 15:13:30|40812.5|40792.5|40809.1|40789.1|40814.1|40794.1|40809.1|40789.1|3
1633014820000|2021-09-30 15:13:40|40806.6|40786.6|40796.6|40776.6|40806.6|40786.6|40795|40775|18
1633014830000|2021-09-30 15:13:50|40798.2|40778.2|40798.2|40778.2|40798.2|40778.2|40796.6|40776.6|1
1633014840000|2021-09-30 15:14:00|40799.1|40779.1|40799.1|40779.1|40799.1|40779.1|40794.1|40774.1|4
1633014850000|2021-09-30 15:14:10|40800|40780|40804.1|40784.1|40809.1|40789.1|40800|40780|16
1633014860000|2021-09-30 15:14:20|40805|40785|40806.6|40786.6|40809.1|40789.1|40805|40785|0
1633014870000|2021-09-30 15:14:30|40809.1|40789.1|40814.1|40794.1|40814.1|40794.1|40808.2|40788.2|4
1633014880000|2021-09-30 15:14:40|40811.6|40791.6|40794.1|40774.1|40814.1|40794.1|40794.1|40774.1|4
1633014890000|2021-09-30 15:14:50|40799.1|40779.1|40819.1|40799.1|40819.1|40799.1|40794.1|40774.1|17
1633014900000|2021-09-30 15:15:00|40816.6|40796.6|40809.1|40789.1|40819.1|40799.1|40807.5|40787.5|11
1633014910000|2021-09-30 15:15:10|40811.6|40791.6|40824.1|40804.1|40824.1|40804.1|40811.6|40791.6|4
1633014920000|2021-09-30 15:15:20|40826.6|40806.6|40821.6|40801.6|40826.6|40806.6|40817.5|40797.5|33
1633014930000|2021-09-30 15:15:30|40819.1|40799.1|40829.1|40809.1|40829.1|40809.1|40817.5|40797.5|13
1633014940000|2021-09-30 15:15:40|40830.7|40810.7|40839.1|40819.1|40839.1|40819.1|40830.7|40810.7|20
1633014950000|2021-09-30 15:15:50|40836.6|40816.6|40821.6|40801.6|40836.6|40816.6|40821.6|40801.6|13
1633014960000|2021-09-30 15:16:00|40822.5|40802.5|40837.5|40817.5|40844.1|40824.1|40822.5|40802.5|15
1633014970000|2021-09-30 15:16:10|40836.6|40816.6|40834.1|40814.1|40836.6|40816.6|40824.1|40804.1|4
1633014980000|2021-09-30 15:16:20|40836.6|40816.6|40841.6|40821.6|40841.6|40821.6|40830.9|40810.9|28
1633014990000|2021-09-30 15:16:30|40840.7|40820.7|40849.1|40829.1|40849.1|40829.1|40839.1|40819.1|29
1633015000000|2021-09-30 15:16:40|40854.1|40834.1|40854.1|40834.1|40854.1|40834.1|40854.1|40834.1|13
1633015010000|2021-09-30 15:16:50|40856.6|40836.6|40877.5|40857.5|40879.1|40859.1|40856.6|40836.6|45
1633015020000|2021-09-30 15:17:00|40876.6|40856.6|40861.6|40841.6|40879.1|40859.1|40861.6|40841.6|18
1633015030000|2021-09-30 15:17:10|40864.1|40844.1|40864.1|40844.1|40869.1|40849.1|40861.6|40841.6|17
1633015040000|2021-09-30 15:17:20|40866.6|40846.6|40844.1|40824.1|40874.1|40854.1|40844.1|40824.1|33
1633015050000|2021-09-30 15:17:30|40841.6|40821.6|40841.6|40821.6|40841.6|40821.6|40839.1|40819.1|13
1633015060000|2021-09-30 15:17:40|40842.5|40822.5|40854.1|40834.1|40854.1|40834.1|40842.5|40822.5|7
1633015070000|2021-09-30 15:17:50|40856.6|40836.6|40854.1|40834.1|40856.6|40836.6|40854.1|40834.1|14
1633015080000|2021-09-30 15:18:00|40856.6|40836.6|40859.1|40839.1|40859.1|40839.1|40854.1|40834.1|4
1633015090000|2021-09-30 15:18:10|40861.6|40841.6|40844.1|40824.1|40861.6|40841.6|40844.1|40824.1|8
1633015100000|2021-09-30 15:18:20|40846.6|40826.6|40849.1|40829.1|40849.1|40829.1|40844.1|40824.1|5
1633015110000|2021-09-30 15:18:30|40851.6|40831.6|40859.1|40839.1|40859.1|40839.1|40851.6|40831.6|23
1633015120000|2021-09-30 15:18:40|40861.6|40841.6|40890|40870|40896.6|40876.6|40857.5|40837.5|40
1633015130000|2021-09-30 15:18:50|40891.6|40871.6|40884.1|40864.1|40899.1|40879.1|40881.6|40861.6|35
1633015140000|2021-09-30 15:19:00|40886.6|40866.6|40889.1|40869.1|40889.1|40869.1|40864.1|40844.1|23
1633015150000|2021-09-30 15:19:10|40887.5|40867.5|40884.1|40864.1|40887.5|40867.5|40884.1|40864.1|10
1633015160000|2021-09-30 15:19:20|40886.6|40866.6|40914.1|40894.1|40923.2|40903.2|40886.6|40866.6|124
1633015170000|2021-09-30 15:19:30|40918.9|40898.9|40929.1|40909.1|40931.6|40911.6|40918.9|40898.9|39
1633015180000|2021-09-30 15:19:40|40927.5|40907.5|40924.1|40904.1|40927.5|40907.5|40922.5|40902.5|23
1633015190000|2021-09-30 15:19:50|40922.5|40902.5|40924.1|40904.1|40924.1|40904.1|40922.5|40902.5|1
1633015200000|2021-09-30 15:20:00|40920.7|40900.7|40914.1|40894.1|40920.7|40900.7|40885.7|40865.7|42
1633015210000|2021-09-30 15:20:10|40915.7|40895.7|40890.7|40870.7|40915.7|40895.7|40890.7|40870.7|10
1633015220000|2021-09-30 15:20:20|40889.1|40869.1|40868.2|40848.2|40889.1|40869.1|40864.1|40844.1|11
1633015230000|2021-09-30 15:20:30|40865.7|40845.7|40860.7|40840.7|40867.3|40847.3|40858.2|40838.2|46
1633015240000|2021-09-30 15:20:40|40858.2|40838.2|40863.2|40843.2|40870.7|40850.7|40855.7|40835.7|69
1633015250000|2021-09-30 15:20:50|40859.8|40839.8|40856.4|40836.4|40859.8|40839.8|40856.4|40836.4|20
1633015260000|2021-09-30 15:21:00|40859.8|40839.8|40911.4|40891.4|40914.8|40894.8|40859.8|40839.8|68
1633015270000|2021-09-30 15:21:10|40912.3|40892.3|40907.3|40887.3|40912.3|40892.3|40907.3|40887.3|7
1633015280000|2021-09-30 15:21:20|40903.2|40883.2|40899.8|40879.8|40903.2|40883.2|40899.8|40879.8|3
1633015290000|2021-09-30 15:21:30|40898.2|40878.2|40899.8|40879.8|40902.3|40882.3|40882.3|40862.3|21
1633015300000|2021-09-30 15:21:40|40902.3|40882.3|40918.2|40898.2|40921.4|40901.4|40887.3|40867.3|20
1633015310000|2021-09-30 15:21:50|40914.8|40894.8|40920.7|40900.7|40922.3|40902.3|40914.8|40894.8|13
1633015320000|2021-09-30 15:22:00|40922.3|40902.3|40922.3|40902.3|40923.2|40903.2|40919.8|40899.8|5
1633015330000|2021-09-30 15:22:10|40923.2|40903.2|40922.3|40902.3|40924.8|40904.8|40920.7|40900.7|9
1633015340000|2021-09-30 15:22:20|40919.1|40899.1|40917.3|40897.3|40919.1|40899.1|40917.3|40897.3|6
1633015350000|2021-09-30 15:22:30|40918.9|40898.9|40927.3|40907.3|40927.3|40907.3|40917.3|40897.3|13
1633015360000|2021-09-30 15:22:40|40925.7|40905.7|40921.6|40901.6|40931.4|40911.4|40921.6|40901.6|17
1633015370000|2021-09-30 15:22:50|40919.8|40899.8|40898.9|40878.9|40919.8|40899.8|40883.2|40863.2|22
1633015380000|2021-09-30 15:23:00|40899.8|40879.8|40923.2|40903.2|40924.8|40904.8|40899.8|40879.8|21
1633015390000|2021-09-30 15:23:10|40922.3|40902.3|40919.8|40899.8|40924.8|40904.8|40919.8|40899.8|4
1633015400000|2021-09-30 15:23:20|40918.2|40898.2|40899.1|40879.1|40919.8|40899.8|40899.1|40879.1|11
1633015410000|2021-09-30 15:23:30|40900.7|40880.7|40903.9|40883.9|40904.1|40884.1|40899.1|40879.1|11
1633015420000|2021-09-30 15:23:40|40902.3|40882.3|40902.3|40882.3|40907.3|40887.3|40902.3|40882.3|10
1633015430000|2021-09-30 15:23:50|40899.8|40879.8|40893.2|40873.2|40899.8|40879.8|40892.3|40872.3|5
1633015440000|2021-09-30 15:24:00|40894.8|40874.8|40907.3|40887.3|40909.8|40889.8|40894.8|40874.8|15
1633015450000|2021-09-30 15:24:10|40904.8|40884.8|40912.3|40892.3|40912.3|40892.3|40898.2|40878.2|12
1633015460000|2021-09-30 15:24:20|40914.8|40894.8|40910.7|40890.7|40917.3|40897.3|40908.2|40888.2|10
1633015470000|2021-09-30 15:24:30|40913.2|40893.2|40926.4|40906.4|40926.4|40906.4|40913.2|40893.2|11
1633015480000|2021-09-30 15:24:40|40927.3|40907.3|40950.5|40930.5|40950.5|40930.5|40927.3|40907.3|62
1633015490000|2021-09-30 15:24:50|40948.9|40928.9|40904.8|40884.8|40951.4|40931.4|40904.8|40884.8|14
1633015500000|2021-09-30 15:25:00|40907.3|40887.3|40922.3|40902.3|40922.3|40902.3|40907.3|40887.3|11
1633015510000|2021-09-30 15:25:10|40921.4|40901.4|40886.6|40866.6|40921.4|40901.4|40886.6|40866.6|15
1633015520000|2021-09-30 15:25:20|40884.8|40864.8|40879.8|40859.8|40884.8|40864.8|40870|40850|9
1633015530000|2021-09-30 15:25:30|40878.2|40858.2|40882.3|40862.3|40884.8|40864.8|40874.8|40854.8|19
1633015540000|2021-09-30 15:25:40|40877.3|40857.3|40877.3|40857.3|40877.3|40857.3|40877.3|40857.3|1
1633015550000|2021-09-30 15:25:50|40875.7|40855.7|40872.3|40852.3|40877.3|40857.3|40872.3|40852.3|7
1633015560000|2021-09-30 15:26:00|40873.9|40853.9|40874.8|40854.8|40879.1|40859.1|40872.3|40852.3|12
1633015570000|2021-09-30 15:26:10|40873.9|40853.9|40873.2|40853.2|40877.3|40857.3|40869.8|40849.8|17
1633015580000|2021-09-30 15:26:20|40872.3|40852.3|40858.9|40838.9|40872.3|40852.3|40857.3|40837.3|20
1633015590000|2021-09-30 15:26:30|40857.3|40837.3|40877.3|40857.3|40908.2|40888.2|40857.3|40837.3|43
1633015600000|2021-09-30 15:26:40|40878.9|40858.9|40892.3|40872.3|40892.3|40872.3|40878.9|40858.9|9
1633015610000|2021-09-30 15:26:50|40895.5|40875.5|40934.8|40914.8|40949.8|40929.8|40895.5|40875.5|34
1633015620000|2021-09-30 15:27:00|40936.4|40916.4|40952.3|40932.3|40953.2|40933.2|40936.4|40916.4|24
1633015630000|2021-09-30 15:27:10|40957.3|40937.3|40936.4|40916.4|40957.3|40937.3|40936.4|40916.4|21
1633015640000|2021-09-30 15:27:20|40935.5|40915.5|40934.8|40914.8|40936.4|40916.4|40932.3|40912.3|8
1633015650000|2021-09-30 15:27:30|40931.4|40911.4|40951.4|40931.4|40951.4|40931.4|40928.9|40908.9|8
1633015660000|2021-09-30 15:27:40|40959.8|40939.8|40955|40935|40962.3|40942.3|40948.2|40928.2|23
1633015670000|2021-09-30 15:27:50|40956.6|40936.6|40947.3|40927.3|40962.3|40942.3|40947.3|40927.3|22
1633015680000|2021-09-30 15:28:00|40946.4|40926.4|40949.8|40929.8|40949.8|40929.8|40943.9|40923.9|17
1633015690000|2021-09-30 15:28:10|40956.4|40936.4|40958.9|40938.9|40962.3|40942.3|40956.4|40936.4|6
1633015700000|2021-09-30 15:28:20|40959.8|40939.8|40953.2|40933.2|40960.7|40940.7|40953.2|40933.2|10
1633015710000|2021-09-30 15:28:30|40952.3|40932.3|40960.7|40940.7|40960.7|40940.7|40952.3|40932.3|10
1633015720000|2021-09-30 15:28:40|40959.8|40939.8|40949.8|40929.8|40962.3|40942.3|40949.8|40929.8|16
1633015730000|2021-09-30 15:28:50|40946.6|40926.6|40942.3|40922.3|40946.6|40926.6|40942.3|40922.3|13
1633015740000|2021-09-30 15:29:00|40944.8|40924.8|40948.2|40928.2|40948.2|40928.2|40942.3|40922.3|2
1633015750000|2021-09-30 15:29:10|40947.3|40927.3|40946.4|40926.4|40947.3|40927.3|40942.3|40922.3|10
1633015760000|2021-09-30 15:29:20|40948|40928|40963.9|40943.9|40963.9|40943.9|40948|40928|20
1633015770000|2021-09-30 15:29:30|40968.9|40948.9|40986.4|40966.4|40987.3|40967.3|40968.9|40948.9|29
1633015780000|2021-09-30 15:29:40|40988.9|40968.9|41022.3|41002.3|41026.4|41006.4|40988.9|40968.9|60
1633015790000|2021-09-30 15:29:50|41020.7|41000.7|41032.3|41012.3|41032.3|41012.3|41020.7|41000.7|47
1633015800000|2021-09-30 15:30:00|41034.8|41014.8|41037.3|41017.3|41042.3|41022.3|41032.3|41012.3|81
1633015810000|2021-09-30 15:30:10|41039.8|41019.8|41064.8|41044.8|41069.8|41049.8|41039.8|41019.8|83
1633015820000|2021-09-30 15:30:20|41067.3|41047.3|41066.4|41046.4|41076.4|41056.4|41060.7|41040.7|76
1633015830000|2021-09-30 15:30:30|41072.1|41052.1|41076.4|41056.4|41081.2|41061.2|41068.9|41048.9|58
1633015840000|2021-09-30 15:30:40|41074.8|41054.8|41081.4|41061.4|41086.4|41066.4|41072.1|41052.1|41
1633015850000|2021-09-30 15:30:50|41083.9|41063.9|41060.5|41040.5|41089.8|41069.8|41060.5|41040.5|53
1633015860000|2021-09-30 15:31:00|41059.8|41039.8|41049.8|41029.8|41067.3|41047.3|41049.8|41029.8|17
1633015870000|2021-09-30 15:31:10|41052.3|41032.3|41049.8|41029.8|41054.8|41034.8|41047.3|41027.3|20
1633015880000|2021-09-30 15:31:20|41052.3|41032.3|41022.3|41002.3|41052.3|41032.3|41022.3|41002.3|12
1633015890000|2021-09-30 15:31:30|41024.8|41004.8|41049.8|41029.8|41049.8|41029.8|41024.8|41004.8|14
1633015900000|2021-09-30 15:31:40|41050.7|41030.7|41057.3|41037.3|41057.3|41037.3|41050.7|41030.7|11
1633015910000|2021-09-30 15:31:50|41054.1|41034.1|41077.3|41057.3|41077.3|41057.3|41054.1|41034.1|11
1633015920000|2021-09-30 15:32:00|41078.9|41058.9|41097.3|41077.3|41097.3|41077.3|41078.9|41058.9|29
1633015930000|2021-09-30 15:32:10|41098.9|41078.9|41092.3|41072.3|41098.9|41078.9|41087.3|41067.3|37
1633015940000|2021-09-30 15:32:20|41093.9|41073.9|41107.3|41087.3|41113.9|41093.9|41093.9|41073.9|77
1633015950000|2021-09-30 15:32:30|41108.2|41088.2|41117.3|41097.3|41126.4|41106.4|41104.8|41084.8|59
1633015960000|2021-09-30 15:32:40|41118.2|41098.2|41109.6|41089.6|41122.3|41102.3|41108|41088|32
1633015970000|2021-09-30 15:32:50|41108|41088|41072.1|41052.1|41108|41088|41060.5|41040.5|42
1633015980000|2021-09-30 15:33:00|41073|41053|41070.5|41050.5|41085.5|41065.5|41070.5|41050.5|10
1633015990000|2021-09-30 15:33:10|41068|41048|41060.5|41040.5|41070.5|41050.5|41060.5|41040.5|16
1633016000000|2021-09-30 15:33:20|41058.9|41038.9|41032.3|41012.3|41058.9|41038.9|41025.5|41005.5|25
1633016010000|2021-09-30 15:33:30|41034.8|41014.8|41042.3|41022.3|41042.3|41022.3|41032.3|41012.3|7
1633016020000|2021-09-30 15:33:40|41040.7|41020.7|41019.8|40999.8|41040.7|41020.7|41018.9|40998.9|32
1633016030000|2021-09-30 15:33:50|41018.2|40998.2|41017.3|40997.3|41018.2|40998.2|41017.3|40997.3|12
1633016040000|2021-09-30 15:34:00|41014.8|40994.8|41002.3|40982.3|41017.3|40997.3|41002.3|40982.3|11
1633016050000|2021-09-30 15:34:10|40998.9|40978.9|40972.3|40952.3|40998.9|40978.9|40967.3|40947.3|25
1633016060000|2021-09-30 15:34:20|40969.8|40949.8|40957.3|40937.3|40969.8|40949.8|40954.1|40934.1|20
1633016070000|2021-09-30 15:34:30|40959.8|40939.8|40964.8|40944.8|40965.7|40945.7|40959.8|40939.8|18
1633016080000|2021-09-30 15:34:40|40959.8|40939.8|40974.8|40954.8|40974.8|40954.8|40957.3|40937.3|26
1633016090000|2021-09-30 15:34:50|40973|40953|40969.8|40949.8|40973|40953|40969.8|40949.8|14
1633016100000|2021-09-30 15:35:00|40970.7|40950.7|40977.3|40957.3|40977.3|40957.3|40970.7|40950.7|44
1633016110000|2021-09-30 15:35:10|40976.4|40956.4|40961.4|40941.4|40982.3|40962.3|40961.4|40941.4|26
1633016120000|2021-09-30 15:35:20|40956.4|40936.4|40944.8|40924.8|40956.4|40936.4|40939.8|40919.8|16
1633016130000|2021-09-30 15:35:30|40942.3|40922.3|40939.8|40919.8|40942.3|40922.3|40939.8|40919.8|3
1633016140000|2021-09-30 15:35:40|40930.7|40910.7|40927.3|40907.3|40930.7|40910.7|40909.8|40889.8|35
1633016150000|2021-09-30 15:35:50|40928.9|40908.9|40933.9|40913.9|40933.9|40913.9|40927.3|40907.3|16
1633016160000|2021-09-30 15:36:00|40934.8|40914.8|40931.6|40911.6|40939.8|40919.8|40930.7|40910.7|11
1633016170000|2021-09-30 15:36:10|40930|40910|40909.8|40889.8|40930|40910|40909.8|40889.8|24
1633016180000|2021-09-30 15:36:20|40913|40893|40923.9|40903.9|40923.9|40903.9|40913|40893|15
1633016190000|2021-09-30 15:36:30|40925.5|40905.5|40916.4|40896.4|40927.3|40907.3|40916.4|40896.4|13
1633016200000|2021-09-30 15:36:40|40917.3|40897.3|40917.3|40897.3|40917.3|40897.3|40912.3|40892.3|3
1633016210000|2021-09-30 15:36:50|40918.9|40898.9|40917.3|40897.3|40925.5|40905.5|40917.3|40897.3|9
1633016220000|2021-09-30 15:37:00|40913.9|40893.9|40905.5|40885.5|40913.9|40893.9|40904.6|40884.6|15
1633016230000|2021-09-30 15:37:10|40910.5|40890.5|40912.1|40892.1|40923|40903|40910.5|40890.5|10
1633016240000|2021-09-30 15:37:20|40910.5|40890.5|40900.5|40880.5|40910.5|40890.5|40900.5|40880.5|13
1633016250000|2021-09-30 15:37:30|40903.7|40883.7|40900.5|40880.5|40905.5|40885.5|40900.5|40880.5|5
1633016260000|2021-09-30 15:37:40|40901.4|40881.4|40903|40883|40905.5|40885.5|40900.5|40880.5|14
1633016270000|2021-09-30 15:37:50|40902.1|40882.1|40893|40873|40902.1|40882.1|40893|40873|5
1633016280000|2021-09-30 15:38:00|40895.5|40875.5|40890.5|40870.5|40898|40878|40883.9|40863.9|15
1633016290000|2021-09-30 15:38:10|40889.6|40869.6|40888|40868|40889.6|40869.6|40883|40863|14
1633016300000|2021-09-30 15:38:20|40885.5|40865.5|40880.5|40860.5|40885.5|40865.5|40880.5|40860.5|8
1633016310000|2021-09-30 15:38:30|40884.6|40864.6|40886.4|40866.4|40888|40868|40880.5|40860.5|10
1633016320000|2021-09-30 15:38:40|40884.8|40864.8|40885.5|40865.5|40887.1|40867.1|40880.5|40860.5|4
1633016330000|2021-09-30 15:38:50|40887.1|40867.1|40876.4|40856.4|40887.1|40867.1|40876.4|40856.4|19
1633016340000|2021-09-30 15:39:00|40875.5|40855.5|40878|40858|40878|40858|40868|40848|13
1633016350000|2021-09-30 15:39:10|40880.5|40860.5|40879.6|40859.6|40882.1|40862.1|40878|40858|26
1633016360000|2021-09-30 15:39:20|40881.4|40861.4|40889.6|40869.6|40889.6|40869.6|40881.4|40861.4|9
1633016370000|2021-09-30 15:39:30|40890.5|40870.5|40876.4|40856.4|40890.5|40870.5|40874.8|40854.8|6
1633016380000|2021-09-30 15:39:40|40878|40858|40878|40858|40878|40858|40874.6|40854.6|10
1633016390000|2021-09-30 15:39:50|40879.6|40859.6|40876.4|40856.4|40883|40863|40876.4|40856.4|12
1633016400000|2021-09-30 15:40:00|40873.9|40853.9|40870.5|40850.5|40873.9|40853.9|40868|40848|9
1633016410000|2021-09-30 15:40:10|40875.5|40855.5|40874.6|40854.6|40883|40863|40873|40853|20
1633016420000|2021-09-30 15:40:20|40875.5|40855.5|40868|40848|40875.5|40855.5|40868|40848|8
1633016430000|2021-09-30 15:40:30|40868.9|40848.9|40885.5|40865.5|40885.5|40865.5|40868.9|40848.9|13
1633016440000|2021-09-30 15:40:40|40883.9|40863.9|40877.1|40857.1|40883.9|40863.9|40861.4|40841.4|11
1633016450000|2021-09-30 15:40:50|40880.5|40860.5|40898|40878|40898|40878|40880.5|40860.5|27
1633016460000|2021-09-30 15:41:00|40900.5|40880.5|40896.4|40876.4|40900.5|40880.5|40891.4|40871.4|25
1633016470000|2021-09-30 15:41:10|40903|40883|40913|40893|40913|40893|40903|40883|29
1633016480000|2021-09-30 15:41:20|40918|40898|40905.5|40885.5|40918|40898|40905.5|40885.5|12
1633016490000|2021-09-30 15:41:30|40903.9|40883.9|40905.5|40885.5|40908|40888|40903.9|40883.9|2
1633016500000|2021-09-30 15:41:40|40907.1|40887.1|40903|40883|40910.5|40890.5|40903|40883|14
1633016510000|2021-09-30 15:41:50|40893.9|40873.9|40867.3|40847.3|40893.9|40873.9|40867.3|40847.3|12
1633016520000|2021-09-30 15:42:00|40866.4|40846.4|40880.5|40860.5|40880.5|40860.5|40865.5|40845.5|9
1633016530000|2021-09-30 15:42:10|40885.5|40865.5|40913.9|40893.9|40913.9|40893.9|40885.5|40865.5|17
1633016540000|2021-09-30 15:42:20|40915.5|40895.5|40924.6|40904.6|40924.6|40904.6|40915.5|40895.5|6
1633016550000|2021-09-30 15:42:30|40920.5|40900.5|40924.8|40904.8|40940.5|40920.5|40920.5|40900.5|27
1633016560000|2021-09-30 15:42:40|40923.9|40903.9|40913.9|40893.9|40923.9|40903.9|40913|40893|8
1633016570000|2021-09-30 15:42:50|40910.5|40890.5|40910.5|40890.5|40910.5|40890.5|40910.5|40890.5|3
1633016580000|2021-09-30 15:43:00|40906.4|40886.4|40910.5|40890.5|40910.5|40890.5|40905.5|40885.5|4
1633016590000|2021-09-30 15:43:10|||||||||1
1633016600000|2021-09-30 15:43:20|40908.9|40888.9|40893|40873|40908.9|40888.9|40890.5|40870.5|9
1633016610000|2021-09-30 15:43:30|40893.9|40873.9|40913.9|40893.9|40915.5|40895.5|40893.9|40873.9|7
1633016620000|2021-09-30 15:43:40|40915.5|40895.5|40911.4|40891.4|40918|40898|40911.4|40891.4|3
1633016630000|2021-09-30 15:43:50|40908.9|40888.9|40893|40873|40908.9|40888.9|40893|40873|19
1633016640000|2021-09-30 15:44:00|40891.4|40871.4|40893.9|40873.9|40893.9|40873.9|40890.7|40870.7|4
1633016650000|2021-09-30 15:44:10|40892.3|40872.3|40893|40873|40895.5|40875.5|40890.5|40870.5|5
1633016660000|2021-09-30 15:44:20|40890.5|40870.5|40893.9|40873.9|40895.5|40875.5|40890.5|40870.5|2
1633016670000|2021-09-30 15:44:30|40893|40873|40897.1|40877.1|40897.1|40877.1|40890.5|40870.5|4
1633016680000|2021-09-30 15:44:40|40899.6|40879.6|40894.6|40874.6|40899.6|40879.6|40894.6|40874.6|4
1633016690000|2021-09-30 15:44:50|40893|40873|40893|40873|40893|40873|40893|40873|0
1633016700000|2021-09-30 15:45:00|40890.5|40870.5|40890.5|40870.5|40890.5|40870.5|40888.9|40868.9|8
1633016710000|2021-09-30 15:45:10|40888.7|40868.7|40890.5|40870.5|40890.5|40870.5|40888.7|40868.7|2
1633016720000|2021-09-30 15:45:20|40888|40868|40879.8|40859.8|40888|40868|40879.8|40859.8|12
1633016730000|2021-09-30 15:45:30|40878.2|40858.2|40875.5|40855.5|40878.9|40858.9|40875.5|40855.5|7
1633016740000|2021-09-30 15:45:40|40873|40853|40881.4|40861.4|40881.4|40861.4|40873|40853|13
1633016750000|2021-09-30 15:45:50|40883|40863|40883|40863|40883|40863|40883|40863|13
1633016760000|2021-09-30 15:46:00|40885.5|40865.5|40888|40868|40888|40868|40883|40863|14
1633016770000|2021-09-30 15:46:10|40890.5|40870.5|40890.5|40870.5|40890.5|40870.5|40875.5|40855.5|15
1633016780000|2021-09-30 15:46:20|40886.4|40866.4|40880.5|40860.5|40886.4|40866.4|40879.8|40859.8|8
1633016790000|2021-09-30 15:46:30|40881.4|40861.4|40880.5|40860.5|40884.6|40864.6|40879.6|40859.6|22
1633016800000|2021-09-30 15:46:40|40878|40858|40875.5|40855.5|40880.5|40860.5|40873.9|40853.9|6
1633016810000|2021-09-30 15:46:50|40876.4|40856.4|40875.5|40855.5|40878|40858|40874.6|40854.6|15
1633016820000|2021-09-30 15:47:00|40878|40858|40878|40858|40878|40858|40875.5|40855.5|6
1633016830000|2021-09-30 15:47:10|40883|40863|40878|40858|40883|40863|40878|40858|7
1633016840000|2021-09-30 15:47:20|40876.4|40856.4|40870.5|40850.5|40876.4|40856.4|40870.5|40850.5|19
1633016850000|2021-09-30 15:47:30|40873|40853|40873|40853|40873|40853|40873|40853|2
1633016860000|2021-09-30 15:47:40|40871.4|40851.4|40868|40848|40871.4|40851.4|40863.9|40843.9|13
1633016870000|2021-09-30 15:47:50|40863.9|40843.9|40865.5|40845.5|40865.5|40845.5|40861.4|40841.4|10
1633016880000|2021-09-30 15:48:00|40860.5|40840.5|40835.5|40815.5|40860.5|40840.5|40835.5|40815.5|50
1633016890000|2021-09-30 15:48:10|40834.6|40814.6|40835.5|40815.5|40839.6|40819.6|40834.6|40814.6|23
1633016900000|2021-09-30 15:48:20|40840.5|40820.5|40840.5|40820.5|40853.7|40833.7|40835.5|40815.5|35
1633016910000|2021-09-30 15:48:30|40838|40818|40830.5|40810.5|40840.5|40820.5|40830.5|40810.5|19
1633016920000|2021-09-30 15:48:40|40828.9|40808.9|40820.5|40800.5|40830.5|40810.5|40820.5|40800.5|37
1633016930000|2021-09-30 15:48:50|40813.9|40793.9|40798|40778|40813.9|40793.9|40795.5|40775.5|26
1633016940000|2021-09-30 15:49:00|40796.4|40776.4|40818.9|40798.9|40818.9|40798.9|40796.4|40776.4|52
1633016950000|2021-09-30 15:49:10|40818|40798|40815.5|40795.5|40820.5|40800.5|40810.5|40790.5|16
1633016960000|2021-09-30 15:49:20|40818|40798|40825.5|40805.5|40825.5|40805.5|40815.5|40795.5|9
1633016970000|2021-09-30 15:49:30|40828|40808|40851.2|40831.2|40851.2|40831.2|40823|40803|22
1633016980000|2021-09-30 15:49:40|40853|40833|40863|40843|40863|40843|40846.4|40826.4|15
1633016990000|2021-09-30 15:49:50|40863.9|40843.9|40873|40853|40873|40853|40863.9|40843.9|6
1633017000000|2021-09-30 15:50:00|40875.5|40855.5|40881.4|40861.4|40888|40868|40875.5|40855.5|16
1633017010000|2021-09-30 15:50:10|40884.6|40864.6|40878|40858|40888|40868|40878|40858|15
1633017020000|2021-09-30 15:50:20|40876.4|40856.4|40838|40818|40876.4|40856.4|40838|40818|16
1633017030000|2021-09-30 15:50:30|40840.5|40820.5|40853.9|40833.9|40858|40838|40840.5|40820.5|15
1633017040000|2021-09-30 15:50:40|40850.5|40830.5|40836.4|40816.4|40850.5|40830.5|40836.4|40816.4|0
1633017050000|2021-09-30 15:50:50|40834.8|40814.8|40822.3|40802.3|40834.8|40814.8|40822.3|40802.3|36
1633017060000|2021-09-30 15:51:00|40823.9|40803.9|40822.3|40802.3|40831.4|40811.4|40822.3|40802.3|9
1633017070000|2021-09-30 15:51:10|40820.5|40800.5|40812.3|40792.3|40820.5|40800.5|40812.3|40792.3|1
1633017080000|2021-09-30 15:51:20|||||||||7
1633017090000|2021-09-30 15:51:30|40810.7|40790.7|40810.7|40790.7|40810.7|40790.7|40810.7|40790.7|3
1633017100000|2021-09-30 15:51:40|40807.3|40787.3|40802.3|40782.3|40807.3|40787.3|40800.7|40780.7|11
1633017110000|2021-09-30 15:51:50|40799.8|40779.8|40787.3|40767.3|40799.8|40779.8|40785.7|40765.7|17
1633017120000|2021-09-30 15:52:00|40784.8|40764.8|40784.8|40764.8|40789.8|40769.8|40784.8|40764.8|5
1633017130000|2021-09-30 15:52:10|40783.2|40763.2|40774.8|40754.8|40784.8|40764.8|40772.3|40752.3|34
1633017140000|2021-09-30 15:52:20|40773.9|40753.9|40778.9|40758.9|40779.8|40759.8|40772.3|40752.3|10
1633017150000|2021-09-30 15:52:30|40778.2|40758.2|40769|40749|40779.8|40759.8|40769|40749|36
1633017160000|2021-09-30 15:52:40|40765.7|40745.7|40757.3|40737.3|40765.7|40745.7|40749.9|40729.9|16
1633017170000|2021-09-30 15:52:50|40758.2|40738.2|40768.2|40748.2|40768.2|40748.2|40755.7|40735.7|8
1633017180000|2021-09-30 15:53:00|40770.7|40750.7|40779.8|40759.8|40793.2|40773.2|40770.7|40750.7|10
1633017190000|2021-09-30 15:53:10|40783.2|40763.2|40797.3|40777.3|40797.3|40777.3|40774.9|40754.9|32
1633017200000|2021-09-30 15:53:20|40794|40774|40782.3|40762.3|40794|40774|40780.7|40760.7|15
1633017210000|2021-09-30 15:53:30|40779|40759|40788.2|40768.2|40788.2|40768.2|40779|40759|7
1633017220000|2021-09-30 15:53:40|40785.7|40765.7|40771.5|40751.5|40785.7|40765.7|40771.5|40751.5|12
1633017230000|2021-09-30 15:53:50|40770.7|40750.7|40775.7|40755.7|40775.7|40755.7|40770.7|40750.7|8
1633017240000|2021-09-30 15:54:00|40778.2|40758.2|40771.5|40751.5|40783.2|40763.2|40771.5|40751.5|13
1633017250000|2021-09-30 15:54:10|40770.7|40750.7|40748.2|40728.2|40770.7|40750.7|40746.5|40726.5|36
1633017260000|2021-09-30 15:54:20|40753.2|40733.2|40745.7|40725.7|40755.7|40735.7|40745.7|40725.7|7
1633017270000|2021-09-30 15:54:30|40747.3|40727.3|40758.2|40738.2|40758.2|40738.2|40747.3|40727.3|11
1633017280000|2021-09-30 15:54:40|40760.7|40740.7|40767.3|40747.3|40767.3|40747.3|40760.7|40740.7|3
1633017290000|2021-09-30 15:54:50|40768.9|40748.9|40778.2|40758.2|40778.2|40758.2|40768.9|40748.9|4
1633017300000|2021-09-30 15:55:00|40775.7|40755.7|40773.2|40753.2|40775.7|40755.7|40769|40749|5
1633017310000|2021-09-30 15:55:10|40771.5|40751.5|40764|40744|40771.5|40751.5|40764|40744|2
1633017320000|2021-09-30 15:55:20|40764.8|40744.8|40755.7|40735.7|40765.7|40745.7|40755.7|40735.7|13
1633017330000|2021-09-30 15:55:30|40758.2|40738.2|40740.7|40720.7|40758.2|40738.2|40739|40719|21
1633017340000|2021-09-30 15:55:40|40737.3|40717.3|40742.3|40722.3|40742.3|40722.3|40737.3|40717.3|4
1633017350000|2021-09-30 15:55:50|40743.2|40723.2|40741.5|40721.5|40753.2|40733.2|40740.7|40720.7|8
1633017360000|2021-09-30 15:56:00|40740.7|40720.7|40738.2|40718.2|40740.7|40720.7|40735.7|40715.7|10
1633017370000|2021-09-30 15:56:10|40739.8|40719.8|40746.4|40726.4|40746.4|40726.4|40739.8|40719.8|8
1633017380000|2021-09-30 15:56:20|40748|40728|40737.3|40717.3|40748|40728|40737.3|40717.3|14
1633017390000|2021-09-30 15:56:30|40733.2|40713.2|40734.8|40714.8|40737.3|40717.3|40732.3|40712.3|0
1633017400000|2021-09-30 15:56:40|40737.3|40717.3|40744.8|40724.8|40744.8|40724.8|40737.3|40717.3|5
1633017410000|2021-09-30 15:56:50|40747.3|40727.3|40751.4|40731.4|40751.4|40731.4|40747.3|40727.3|7
1633017420000|2021-09-30 15:57:00|40753.9|40733.9|40749.8|40729.8|40757.3|40737.3|40749.8|40729.8|15
1633017430000|2021-09-30 15:57:10|40744.8|40724.8|40739.8|40719.8|40747.3|40727.3|40739.8|40719.8|15
1633017440000|2021-09-30 15:57:20|40742.3|40722.3|40752.3|40732.3|40752.3|40732.3|40742.3|40722.3|5
1633017450000|2021-09-30 15:57:30|40749.8|40729.8|40733.1|40713.1|40749.8|40729.8|40733.1|40713.1|3
1633017460000|2021-09-30 15:57:40|40730.6|40710.6|40727.3|40707.3|40730.6|40710.6|40722.3|40702.3|9
1633017470000|2021-09-30 15:57:50|40726.4|40706.4|40727.3|40707.3|40729.8|40709.8|40724.8|40704.8|10
1633017480000|2021-09-30 15:58:00|40728.9|40708.9|40728.1|40708.1|40729.8|40709.8|40726.4|40706.4|9
1633017490000|2021-09-30 15:58:10|40725.6|40705.6|40723.1|40703.1|40725.6|40705.6|40721.4|40701.4|24
1633017500000|2021-09-30 15:58:20|40724.8|40704.8|40735.6|40715.6|40737.3|40717.3|40724.8|40704.8|25
1633017510000|2021-09-30 15:58:30|40734|40714|40724|40704|40734|40714|40722.4|40702.4|6
1633017520000|2021-09-30 15:58:40|40720.8|40700.8|40719.9|40699.9|40720.8|40700.8|40719.9|40699.9|5
1633017530000|2021-09-30 15:58:50|40721.5|40701.5|40724|40704|40724|40704|40721.5|40701.5|10
1633017540000|2021-09-30 15:59:00|40719|40699|40706.5|40686.5|40726.5|40706.5|40704|40684|27
1633017550000|2021-09-30 15:59:10|40709|40689|40714|40694|40716.5|40696.5|40709|40689|22
1633017560000|2021-09-30 15:59:20|40709|40689|40715.6|40695.6|40715.6|40695.6|40704|40684|10
1633017570000|2021-09-30 15:59:30|40721.4|40701.4|40735.6|40715.6|40735.6|40715.6|40721.4|40701.4|24
1633017580000|2021-09-30 15:59:40|40734.8|40714.8|40724.9|40704.9|40734.8|40714.8|40724|40704|9
1633017590000|2021-09-30 15:59:50|40724|40704|40709|40689|40726.5|40706.5|40709|40689|7
1633017600000|2021-09-30 16:00:00|40706.5|40686.5|40701.5|40681.5|40706.5|40686.5|40701.5|40681.5|11
1633017610000|2021-09-30 16:00:10|40704|40684|40709|40689|40709|40689|40704|40684|12
1633017620000|2021-09-30 16:00:20|40711.5|40691.5|40724|40704|40724|40704|40711.5|40691.5|10
1633017630000|2021-09-30 16:00:30|40725.6|40705.6|40731.5|40711.5|40734|40714|40725.6|40705.6|5
1633017640000|2021-09-30 16:00:40|40733.1|40713.1|40734|40714|40734|40714|40731.5|40711.5|4
1633017650000|2021-09-30 16:00:50|40732.3|40712.3|40726.5|40706.5|40732.3|40712.3|40726.5|40706.5|34
1633017660000|2021-09-30 16:01:00|40724|40704|40724|40704|40724|40704|40721.5|40701.5|3
1633017670000|2021-09-30 16:01:10|40719.9|40699.9|40714|40694|40719.9|40699.9|40714|40694|10
1633017680000|2021-09-30 16:01:20|40715.6|40695.6|40709|40689|40716.5|40696.5|40706.5|40686.5|6
1633017690000|2021-09-30 16:01:30|40714|40694|40714|40694|40714|40694|40714|40694|4
1633017700000|2021-09-30 16:01:40|40712.4|40692.4|40709.9|40689.9|40712.4|40692.4|40709.9|40689.9|1
1633017710000|2021-09-30 16:01:50|40707.4|40687.4|40721.5|40701.5|40722.4|40702.4|40706.5|40686.5|20
1633017720000|2021-09-30 16:02:00|40722.4|40702.4|40711.5|40691.5|40724|40704|40711.5|40691.5|14
1633017730000|2021-09-30 16:02:10|40710.6|40690.6|40716.5|40696.5|40720.6|40700.6|40710.6|40690.6|12
1633017740000|2021-09-30 16:02:20|40719|40699|40721.5|40701.5|40721.5|40701.5|40719|40699|2
1633017750000|2021-09-30 16:02:30|40719.9|40699.9|40704|40684|40719.9|40699.9|40704|40684|6
1633017760000|2021-09-30 16:02:40|40705.6|40685.6|40705.6|40685.6|40709|40689|40704|40684|1
1633017770000|2021-09-30 16:02:50|40706.5|40686.5|40709|40689|40709|40689|40706.5|40686.5|2
1633017780000|2021-09-30 16:03:00|40710.6|40690.6|40716.5|40696.5|40716.5|40696.5|40710.6|40690.6|6
1633017790000|2021-09-30 16:03:10|40719|40699|40729|40709|40729|40709|40719|40699|11
1633017800000|2021-09-30 16:03:20|40731.5|40711.5|40726.5|40706.5|40732.4|40712.4|40726.5|40706.5|13
1633017810000|2021-09-30 16:03:30|40724.9|40704.9|40724|40704|40726.5|40706.5|40724|40704|1
1633017820000|2021-09-30 16:03:40|40722.4|40702.4|40724.9|40704.9|40724.9|40704.9|40722.4|40702.4|5
1633017830000|2021-09-30 16:03:50|40726.5|40706.5|40718.3|40698.3|40726.5|40706.5|40718.3|40698.3|3
1633017840000|2021-09-30 16:04:00|40717.4|40697.4|40720.6|40700.6|40720.6|40700.6|40711.5|40691.5|6
1633017850000|2021-09-30 16:04:10|40723.1|40703.1|40737.3|40717.3|40737.3|40717.3|40723.1|40703.1|9
1633017860000|2021-09-30 16:04:20|40735.6|40715.6|40733.1|40713.1|40737.3|40717.3|40733.1|40713.1|2
1633017870000|2021-09-30 16:04:30|40730.6|40710.6|40730.6|40710.6|40730.6|40710.6|40730.6|40710.6|2
1633017880000|2021-09-30 16:04:40|40729|40709|40721.5|40701.5|40729|40709|40721.5|40701.5|2
1633017890000|2021-09-30 16:04:50|40719|40699|40714|40694|40719|40699|40714|40694|6
1633017900000|2021-09-30 16:05:00|40712.4|40692.4|40733.9|40713.9|40733.9|40713.9|40712.4|40692.4|13
1633017910000|2021-09-30 16:05:10|40737.3|40717.3|40735.6|40715.6|40738.1|40718.1|40735.6|40715.6|5
1633017920000|2021-09-30 16:05:20|40732.4|40712.4|40719.8|40699.8|40732.4|40712.4|40719.8|40699.8|7
1633017930000|2021-09-30 16:05:30|40717.3|40697.3|40702.3|40682.3|40717.3|40697.3|40702.3|40682.3|24
1633017940000|2021-09-30 16:05:40|40704.8|40684.8|40712.3|40692.3|40712.3|40692.3|40704.8|40684.8|6
1633017950000|2021-09-30 16:05:50|40713.1|40693.1|40709|40689|40713.1|40693.1|40704.9|40684.9|11
1633017960000|2021-09-30 16:06:00|40706.5|40686.5|40711.5|40691.5|40711.5|40691.5|40706.5|40686.5|2
1633017970000|2021-09-30 16:06:10|40714.8|40694.8|40729|40709|40729|40709|40714.8|40694.8|7
1633017980000|2021-09-30 16:06:20|40730.6|40710.6|40729|40709|40731.5|40711.5|40726.5|40706.5|10
1633017990000|2021-09-30 16:06:30|40726.5|40706.5|40726.5|40706.5|40726.5|40706.5|40726.5|40706.5|3
1633018000000|2021-09-30 16:06:40|40724|40704|40723.1|40703.1|40724|40704|40719|40699|2
1633018010000|2021-09-30 16:06:50|40719.9|40699.9|40725.6|40705.6|40725.6|40705.6|40719|40699|11
1633018020000|2021-09-30 16:07:00|40728.1|40708.1|40721.5|40701.5|40730.6|40710.6|40721.5|40701.5|4
1633018030000|2021-09-30 16:07:10|40719|40699|40716.5|40696.5|40719|40699|40716.5|40696.5|5
1633018040000|2021-09-30 16:07:20|40714.7|40694.7|40711.5|40691.5|40714.7|40694.7|40709.9|40689.9|5
1633018050000|2021-09-30 16:07:30|40713.1|40693.1|40711.5|40691.5|40713.1|40693.1|40711.5|40691.5|7
1633018060000|2021-09-30 16:07:40|40713.1|40693.1|40715.6|40695.6|40715.6|40695.6|40713.1|40693.1|5
1633018070000|2021-09-30 16:07:50|40714|40694|40711.5|40691.5|40714|40694|40709.9|40689.9|4
1633018080000|2021-09-30 16:08:00|40709.9|40689.9|40707.4|40687.4|40709.9|40689.9|40707.4|40687.4|3
1633018090000|2021-09-30 16:08:10|40704.9|40684.9|40704|40684|40704.9|40684.9|40704|40684|0
1633018100000|2021-09-30 16:08:20|40705.6|40685.6|40708.1|40688.1|40711.4|40691.4|40705.6|40685.6|5
1633018110000|2021-09-30 16:08:30|40709|40689|40707.2|40687.2|40711.5|40691.5|40706.5|40686.5|10
1633018120000|2021-09-30 16:08:40|40703.1|40683.1|40713.1|40693.1|40714.7|40694.7|40701.5|40681.5|9
1633018130000|2021-09-30 16:08:50|40711.5|40691.5|40702.4|40682.4|40711.5|40691.5|40702.4|40682.4|4
1633018140000|2021-09-30 16:09:00|40700.8|40680.8|40696.5|40676.5|40700.8|40680.8|40696.5|40676.5|5
1633018150000|2021-09-30 16:09:10|40698.1|40678.1|40693.1|40673.1|40698.1|40678.1|40693.1|40673.1|12
1633018160000|2021-09-30 16:09:20|40691.5|40671.5|40682.4|40662.4|40691.5|40671.5|40682.4|40662.4|17
1633018170000|2021-09-30 16:09:30|40679.9|40659.9|40678.1|40658.1|40682.4|40662.4|40676.5|40656.5|4
1633018180000|2021-09-30 16:09:40|40676.5|40656.5|40680.6|40660.6|40680.6|40660.6|40676.5|40656.5|3
1633018190000|2021-09-30 16:09:50|||||||||3
1633018200000|2021-09-30 16:10:00|40681.5|40661.5|40695.6|40675.6|40697.2|40677.2|40681.5|40661.5|25
1633018210000|2021-09-30 16:10:10|40696.5|40676.5|40696.5|40676.5|40698.1|40678.1|40694|40674|2
1633018220000|2021-09-30 16:10:20|40694|40674|40692.4|40672.4|40694|40674|40689|40669|11
1633018230000|2021-09-30 16:10:30|40695.6|40675.6|40701.5|40681.5|40703.1|40683.1|40695.6|40675.6|8
1633018240000|2021-09-30 16:10:40|40694|40674|40689|40669|40694|40674|40689|40669|5
1633018250000|2021-09-30 16:10:50|40689.9|40669.9|40684|40664|40689.9|40669.9|40684|40664|2
1633018260000|2021-09-30 16:11:00|||||||||7
1633018270000|2021-09-30 16:11:10|40685.6|40665.6|40689.9|40669.9|40690.6|40670.6|40685.6|40665.6|8
1633018280000|2021-09-30 16:11:20|40691.5|40671.5|40686.5|40666.5|40691.5|40671.5|40686.5|40666.5|2
1633018290000|2021-09-30 16:11:30|40688.1|40668.1|40691.5|40671.5|40691.5|40671.5|40688.1|40668.1|5
1633018300000|2021-09-30 16:11:40|40689.9|40669.9|40694|40674|40695.6|40675.6|40689.9|40669.9|6
1633018310000|2021-09-30 16:11:50|40692.4|40672.4|40687.4|40667.4|40692.4|40672.4|40687.4|40667.4|1
1633018320000|2021-09-30 16:12:00|40686.5|40666.5|40681.5|40661.5|40686.5|40666.5|40681.5|40661.5|3
1633018330000|2021-09-30 16:12:10|40684|40664|40682.4|40662.4|40684|40664|40681.5|40661.5|6
1633018340000|2021-09-30 16:12:20|40679.9|40659.9|40650.6|40630.6|40679.9|40659.9|40644.9|40624.9|50
1633018350000|2021-09-30 16:12:30|40651.5|40631.5|40636.5|40616.5|40651.5|40631.5|40636.5|40616.5|30
1633018360000|2021-09-30 16:12:40|40639|40619|40641.5|40621.5|40643.1|40623.1|40636.5|40616.5|15
1633018370000|2021-09-30 16:12:50|40643.1|40623.1|40639.9|40619.9|40644|40624|40626.5|40606.5|49
1633018380000|2021-09-30 16:13:00|40639|40619|40646.5|40626.5|40650.6|40630.6|40639|40619|12
1633018390000|2021-09-30 16:13:10|40645.6|40625.6|40649|40629|40651.5|40631.5|40644|40624|6
1633018400000|2021-09-30 16:13:20|40646.5|40626.5|40637.4|40617.4|40646.5|40626.5|40637.4|40617.4|1
1633018410000|2021-09-30 16:13:30|40634.9|40614.9|40641.5|40621.5|40644|40624|40634.9|40614.9|13
1633018420000|2021-09-30 16:13:40|40643.1|40623.1|40649|40629|40649|40629|40641.5|40621.5|10
1633018430000|2021-09-30 16:13:50|40646.5|40626.5|40634|40614|40646.5|40626.5|40634|40614|5
1633018440000|2021-09-30 16:14:00|40631.5|40611.5|40616.5|40596.5|40631.5|40611.5|40609.9|40589.9|24
1633018450000|2021-09-30 16:14:10|40617.4|40597.4|40624|40604|40624|40604|40617.4|40597.4|15
1633018460000|2021-09-30 16:14:20|40615.8|40595.8|40638.1|40618.1|40638.1|40618.1|40613.1|40593.1|22
1633018470000|2021-09-30 16:14:30|40636.5|40616.5|40643.1|40623.1|40643.1|40623.1|40634|40614|8
1633018480000|2021-09-30 16:14:40|40646.5|40626.5|40649|40629|40649|40629|40646.5|40626.5|6
1633018490000|2021-09-30 16:14:50|40650.6|40630.6|40664|40644|40664|40644|40650.6|40630.6|9
1633018500000|2021-09-30 16:15:00|40662.4|40642.4|40651.5|40631.5|40662.4|40642.4|40646.5|40626.5|11
1633018510000|2021-09-30 16:15:10|40653.1|40633.1|40676.5|40656.5|40682.2|40662.2|40653.1|40633.1|11
1633018520000|2021-09-30 16:15:20|40674.9|40654.9|40679|40659|40679|40659|40674|40654|7
1633018530000|2021-09-30 16:15:30|40677.4|40657.4|40671.5|40651.5|40679|40659|40671.5|40651.5|8
1633018540000|2021-09-30 16:15:40|40666.5|40646.5|40667.4|40647.4|40667.4|40647.4|40664|40644|5
1633018550000|2021-09-30 16:15:50|40669|40649|40673.1|40653.1|40673.1|40653.1|40666.5|40646.5|5
1633018560000|2021-09-30 16:16:00|40671.5|40651.5|40669|40649|40673.1|40653.1|40669|40649|2
1633018570000|2021-09-30 16:16:10|40670.6|40650.6|40664|40644|40670.6|40650.6|40664|40644|4
1633018580000|2021-09-30 16:16:20|40661.5|40641.5|40661.5|40641.5|40661.5|40641.5|40659|40639|20
1633018590000|2021-09-30 16:16:30|40659.9|40639.9|40659|40639|40661.5|40641.5|40656.5|40636.5|3
1633018600000|2021-09-30 16:16:40|40661.5|40641.5|40669|40649|40669|40649|40661.5|40641.5|20
1633018610000|2021-09-30 16:16:50|40666.5|40646.5|40671.5|40651.5|40671.5|40651.5|40664|40644|9
1633018620000|2021-09-30 16:17:00|40673.1|40653.1|40681.2|40661.2|40681.2|40661.2|40671.5|40651.5|20
1633018630000|2021-09-30 16:17:10|40684.4|40664.4|40694|40674|40694|40674|40684.4|40664.4|6
1633018640000|2021-09-30 16:17:20|40695.6|40675.6|40701.5|40681.5|40701.5|40681.5|40695.6|40675.6|17
1633018650000|2021-09-30 16:17:30|40706.5|40686.5|40701.5|40681.5|40709|40689|40701.5|40681.5|12
1633018660000|2021-09-30 16:17:40|40699|40679|40704|40684|40704.9|40684.9|40699|40679|4
1633018670000|2021-09-30 16:17:50|40705.6|40685.6|40714|40694|40714|40694|40705.6|40685.6|11
1633018680000|2021-09-30 16:18:00|40715.6|40695.6|40712.2|40692.2|40716.5|40696.5|40704|40684|9
1633018690000|2021-09-30 16:18:10|40713.1|40693.1|40714|40694|40714.7|40694.7|40709|40689|11
1633018700000|2021-09-30 16:18:20|40716.5|40696.5|40716.5|40696.5|40716.5|40696.5|40716.5|40696.5|2
1633018710000|2021-09-30 16:18:30|40714.9|40694.9|40716.5|40696.5|40720.6|40700.6|40714|40694|7
1633018720000|2021-09-30 16:18:40|40719.9|40699.9|40721.5|40701.5|40724.9|40704.9|40719.9|40699.9|13
1633018730000|2021-09-30 16:18:50|40719|40699|40724|40704|40724|40704|40719|40699|2
1633018740000|2021-09-30 16:19:00|40726.5|40706.5|40728.1|40708.1|40729|40709|40726.5|40706.5|7
1633018750000|2021-09-30 16:19:10|40730.6|40710.6|40726.5|40706.5|40731.5|40711.5|40726.5|40706.5|8
1633018760000|2021-09-30 16:19:20|40723.3|40703.3|40717.4|40697.4|40723.3|40703.3|40717.4|40697.4|32
1633018770000|2021-09-30 16:19:30|40719|40699|40721.5|40701.5|40724|40704|40719|40699|2
1633018780000|2021-09-30 16:19:40|40724|40704|40724|40704|40726.5|40706.5|40722.4|40702.4|1
1633018790000|2021-09-30 16:19:50|40726.5|40706.5|40726.5|40706.5|40726.5|40706.5|40724|40704|12
1633018800000|2021-09-30 16:20:00|40731.5|40711.5|40735.6|40715.6|40737.2|40717.2|40731.5|40711.5|22
1633018810000|2021-09-30 16:20:10|40733.1|40713.1|40731.5|40711.5|40733.1|40713.1|40731.5|40711.5|2
1633018820000|2021-09-30 16:20:20|40729|40709|40731.5|40711.5|40731.5|40711.5|40729|40709|8
1633018830000|2021-09-30 16:20:30|40733.1|40713.1|40724|40704|40733.1|40713.1|40724|40704|5
1633018840000|2021-09-30 16:20:40|40721.5|40701.5|40722.4|40702.4|40724|40704|40721.5|40701.5|4
1633018850000|2021-09-30 16:20:50|40724|40704|40733.8|40713.8|40733.8|40713.8|40724|40704|12
1633018860000|2021-09-30 16:21:00|40732.2|40712.2|40734.7|40714.7|40734.7|40714.7|40732.2|40712.2|1
1633018870000|2021-09-30 16:21:10|40732.2|40712.2|40736.3|40716.3|40736.3|40716.3|40732.2|40712.2|7
1633018880000|2021-09-30 16:21:20|40737.2|40717.2|40748.1|40728.1|40748.1|40728.1|40737.2|40717.2|20
1633018890000|2021-09-30 16:21:30|40749.7|40729.7|40760.6|40740.6|40760.6|40740.6|40748.1|40728.1|17
1633018900000|2021-09-30 16:21:40|40763.1|40743.1|40763.1|40743.1|40763.1|40743.1|40762.2|40742.2|5
1633018910000|2021-09-30 16:21:50|40760.6|40740.6|40762.2|40742.2|40762.2|40742.2|40760.6|40740.6|3
1633018920000|2021-09-30 16:22:00|40760.6|40740.6|40762.2|40742.2|40763.8|40743.8|40760.6|40740.6|4
1633018930000|2021-09-30 16:22:10|40760.6|40740.6|40762.2|40742.2|40762.2|40742.2|40760.6|40740.6|0
1633018940000|2021-09-30 16:22:20|40764.7|40744.7|40790.6|40770.6|40790.6|40770.6|40764.7|40744.7|27
1633018950000|2021-09-30 16:22:30|40792.2|40772.2|40788.1|40768.1|40799.7|40779.7|40788.1|40768.1|19
1633018960000|2021-09-30 16:22:40|40789.7|40769.7|40788.1|40768.1|40790.6|40770.6|40785.6|40765.6|8
1633018970000|2021-09-30 16:22:50|40789.7|40769.7|40790.6|40770.6|40790.6|40770.6|40788.1|40768.1|2
1633018980000|2021-09-30 16:23:00|40788.1|40768.1|40780.6|40760.6|40788.1|40768.1|40778.1|40758.1|8
1633018990000|2021-09-30 16:23:10|40782.2|40762.2|40779.7|40759.7|40783.1|40763.1|40779.7|40759.7|1
1633019000000|2021-09-30 16:23:20|40777.2|40757.2|40778.1|40758.1|40780.6|40760.6|40777.2|40757.2|6
1633019010000|2021-09-30 16:23:30|40776.5|40756.5|40770.6|40750.6|40776.5|40756.5|40770.6|40750.6|1
1633019020000|2021-09-30 16:23:40|40768.1|40748.1|40768.1|40748.1|40768.1|40748.1|40765.6|40745.6|1
1633019030000|2021-09-30 16:23:50|40767.2|40747.2|40764|40744|40767.2|40747.2|40764|40744|5
1633019040000|2021-09-30 16:24:00|40754.2|40734.2|40738.1|40718.1|40754.2|40734.2|40738.1|40718.1|20
1633019050000|2021-09-30 16:24:10|40739.7|40719.7|40733.1|40713.1|40739.7|40719.7|40733.1|40713.1|7
1633019060000|2021-09-30 16:24:20|40730.6|40710.6|40728.1|40708.1|40730.6|40710.6|40723.1|40703.1|7
1633019070000|2021-09-30 16:24:30|40730.6|40710.6|40735.6|40715.6|40735.6|40715.6|40730.6|40710.6|3
1633019080000|2021-09-30 16:24:40|40734|40714|40728.1|40708.1|40734.7|40714.7|40728.1|40708.1|8
1633019090000|2021-09-30 16:24:50|40730.6|40710.6|40733.1|40713.1|40733.1|40713.1|40728.1|40708.1|2
1633019100000|2021-09-30 16:25:00|40731.5|40711.5|40759.7|40739.7|40759.7|40739.7|40731.5|40711.5|5
1633019110000|2021-09-30 16:25:10|40760.6|40740.6|40763.1|40743.1|40763.1|40743.1|40760.6|40740.6|1
1633019120000|2021-09-30 16:25:20|40759|40739|40782.2|40762.2|40782.2|40762.2|40759|40739|7
1633019130000|2021-09-30 16:25:30|40784.7|40764.7|40790.6|40770.6|40790.6|40770.6|40783.1|40763.1|14
1633019140000|2021-09-30 16:25:40|40789|40769|40778.1|40758.1|40789|40769|40775.6|40755.6|5
1633019150000|2021-09-30 16:25:50|40779.7|40759.7|40789.7|40769.7|40792.2|40772.2|40779.7|40759.7|4
1633019160000|2021-09-30 16:26:00|40792.2|40772.2|40795.6|40775.6|40795.6|40775.6|40792.2|40772.2|22
1633019170000|2021-09-30 16:26:10|40790.6|40770.6|40790.6|40770.6|40790.6|40770.6|40790.6|40770.6|1
1633019180000|2021-09-30 16:26:20|40795.6|40775.6|40796.5|40776.5|40798.1|40778.1|40795.6|40775.6|7
1633019190000|2021-09-30 16:26:30|40795.6|40775.6|40795.6|40775.6|40795.6|40775.6|40793.1|40773.1|7
1633019200000|2021-09-30 16:26:40|40794|40774|40804|40784|40808.1|40788.1|40794|40774|14
1633019210000|2021-09-30 16:26:50|40803.1|40783.1|40807.2|40787.2|40807.2|40787.2|40803.1|40783.1|2
1633019220000|2021-09-30 16:27:00|40805.6|40785.6|40815.6|40795.6|40815.6|40795.6|40805.6|40785.6|10
1633019230000|2021-09-30 16:27:10|40812.4|40792.4|40790.6|40770.6|40812.4|40792.4|40790.6|40770.6|8
1633019240000|2021-09-30 16:27:20|40791.5|40771.5|40795.6|40775.6|40795.6|40775.6|40790.6|40770.6|8
1633019250000|2021-09-30 16:27:30|40797.2|40777.2|40800.6|40780.6|40800.6|40780.6|40797.2|40777.2|3
1633019260000|2021-09-30 16:27:40|40803.1|40783.1|40803.1|40783.1|40805.6|40785.6|40799.7|40779.7|5
1633019270000|2021-09-30 16:27:50|||||||||6
1633019280000|2021-09-30 16:28:00|||||||||1
1633019290000|2021-09-30 16:28:10|40799.9|40779.9|40798.1|40778.1|40799.9|40779.9|40798.1|40778.1|4
1633019300000|2021-09-30 16:28:20|40796.5|40776.5|40793.1|40773.1|40798.1|40778.1|40793.1|40773.1|2
1633019310000|2021-09-30 16:28:30|40792.2|40772.2|40792.2|40772.2|40793.1|40773.1|40792.2|40772.2|0
1633019320000|2021-09-30 16:28:40|40793.1|40773.1|40797.2|40777.2|40798.8|40778.8|40792.2|40772.2|1
1633019330000|2021-09-30 16:28:50|||||||||2
1633019340000|2021-09-30 16:29:00|40799.7|40779.7|40797.2|40777.2|40799.7|40779.7|40796.3|40776.3|2
1633019350000|2021-09-30 16:29:10|40795.6|40775.6|40793.1|40773.1|40795.6|40775.6|40793.1|40773.1|14
1633019360000|2021-09-30 16:29:20|40794.7|40774.7|40794.7|40774.7|40796.3|40776.3|40792.2|40772.2|6
1633019370000|2021-09-30 16:29:30|40797.9|40777.9|40802.2|40782.2|40802.2|40782.2|40796.3|40776.3|4
1633019390000|2021-09-30 16:29:50|40804.7|40784.7|40803.1|40783.1|40804.7|40784.7|40803.1|40783.1|4
1633019400000|2021-09-30 16:30:00|40799|40779|40793.1|40773.1|40801.3|40781.3|40793.1|40773.1|18
1633019410000|2021-09-30 16:30:10|40795.6|40775.6|40799|40779|40801.5|40781.5|40795.6|40775.6|3
1633019420000|2021-09-30 16:30:20|40800.6|40780.6|40799|40779|40804|40784|40799|40779|0
1633019430000|2021-09-30 16:30:30|40794|40774|40794|40774|40799|40779|40794|40774|1
1633019440000|2021-09-30 16:30:40|40795.6|40775.6|40799|40779|40799|40779|40794|40774|7
1633019450000|2021-09-30 16:30:50|40801.5|40781.5|40803.1|40783.1|40804.7|40784.7|40801.5|40781.5|10
1633019460000|2021-09-30 16:31:00|40801.5|40781.5|40796.5|40776.5|40805.6|40785.6|40796.5|40776.5|16
1633019470000|2021-09-30 16:31:10|40793.3|40773.3|40784|40764|40793.3|40773.3|40780.6|40760.6|19
1633019480000|2021-09-30 16:31:20|40786.5|40766.5|40778.1|40758.1|40786.5|40766.5|40774.9|40754.9|10
1633019490000|2021-09-30 16:31:30|40779|40759|40788.1|40768.1|40788.1|40768.1|40778.1|40758.1|5
1633019500000|2021-09-30 16:31:40|40784|40764|40780.6|40760.6|40784|40764|40780.6|40760.6|7
1633019510000|2021-09-30 16:31:50|40782.2|40762.2|40789|40769|40793.1|40773.1|40780.6|40760.6|7
1633019520000|2021-09-30 16:32:00|40788.1|40768.1|40788.1|40768.1|40788.1|40768.1|40788.1|40768.1|0
1633019530000|2021-09-30 16:32:10|40790.6|40770.6|40790.6|40770.6|40792.2|40772.2|40788.1|40768.1|0
1633019540000|2021-09-30 16:32:20|40792.2|40772.2|40790.6|40770.6|40792.2|40772.2|40790.6|40770.6|1
1633019550000|2021-09-30 16:32:30|40792.2|40772.2|40792.2|40772.2|40792.2|40772.2|40792.2|40772.2|3
1633019560000|2021-09-30 16:32:40|40793.8|40773.8|40798.1|40778.1|40798.1|40778.1|40793.8|40773.8|5
1633019570000|2021-09-30 16:32:50|40800.6|40780.6|40798.1|40778.1|40803.1|40783.1|40798.1|40778.1|2
1633019580000|2021-09-30 16:33:00|40800.6|40780.6|40816.5|40796.5|40816.5|40796.5|40800.6|40780.6|6
1633019590000|2021-09-30 16:33:10|40815.6|40795.6|40813.1|40793.1|40818.1|40798.1|40813.1|40793.1|10
1633019600000|2021-09-30 16:33:20|40815.6|40795.6|40817.2|40797.2|40817.2|40797.2|40814|40794|3
1633019610000|2021-09-30 16:33:30|40818.8|40798.8|40815.6|40795.6|40818.8|40798.8|40815.6|40795.6|0
1633019620000|2021-09-30 16:33:40|40817.4|40797.4|40823.1|40803.1|40823.1|40803.1|40817.4|40797.4|6
1633019630000|2021-09-30 16:33:50|40821.5|40801.5|40825.6|40805.6|40825.6|40805.6|40821.5|40801.5|5
1633019640000|2021-09-30 16:34:00|40829.7|40809.7|40837.2|40817.2|40837.2|40817.2|40829.7|40809.7|22
1633019650000|2021-09-30 16:34:10|40839.7|40819.7|40837.2|40817.2|40844.7|40824.7|40834.7|40814.7|11
1633019660000|2021-09-30 16:34:20|40840.4|40820.4|40839.7|40819.7|40842.2|40822.2|40839.7|40819.7|5
1633019670000|2021-09-30 16:34:30|40844.7|40824.7|40844.7|40824.7|40847.2|40827.2|40842.2|40822.2|8
1633019680000|2021-09-30 16:34:40|40847.2|40827.2|40852.2|40832.2|40854.7|40834.7|40847.2|40827.2|11
1633019690000|2021-09-30 16:34:50|40854.7|40834.7|40856.3|40836.3|40856.3|40836.3|40854.7|40834.7|6
1633019700000|2021-09-30 16:35:00|40854.7|40834.7|40853.8|40833.8|40854.7|40834.7|40853.8|40833.8|0
1633019710000|2021-09-30 16:35:10|40849.7|40829.7|40882.2|40862.2|40882.2|40862.2|40848.8|40828.8|19
1633019720000|2021-09-30 16:35:20|40879|40859|40882.2|40862.2|40882.2|40862.2|40873.1|40853.1|7
1633019730000|2021-09-30 16:35:30|40879.7|40859.7|40897.2|40877.2|40897.2|40877.2|40879.7|40859.7|12
1633019740000|2021-09-30 16:35:40|40898.8|40878.8|40909.7|40889.7|40909.7|40889.7|40898.8|40878.8|12
1633019750000|2021-09-30 16:35:50|||||||||1
1633019760000|2021-09-30 16:36:00|40902.2|40882.2|40884|40864|40902.2|40882.2|40884|40864|10
1633019770000|2021-09-30 16:36:10|40885.6|40865.6|40887.2|40867.2|40887.2|40867.2|40883.1|40863.1|7
1633019780000|2021-09-30 16:36:20|40885.6|40865.6|40872.2|40852.2|40887.2|40867.2|40872.2|40852.2|5
1633019790000|2021-09-30 16:36:30|40867.2|40847.2|40863.1|40843.1|40867.2|40847.2|40863.1|40843.1|2
1633019800000|2021-09-30 16:36:40|40864.7|40844.7|40868.1|40848.1|40868.1|40848.1|40864.7|40844.7|5
1633019810000|2021-09-30 16:36:50|40872.9|40852.9|40873.8|40853.8|40876.3|40856.3|40872.9|40852.9|5
1633019820000|2021-09-30 16:37:00|40875.4|40855.4|40890.6|40870.6|40892.2|40872.2|40875.4|40855.4|14
1633019830000|2021-09-30 16:37:10|40892.2|40872.2|40904.7|40884.7|40904.7|40884.7|40892.2|40872.2|34
1633019840000|2021-09-30 16:37:20|40903.1|40883.1|40899.7|40879.7|40903.1|40883.1|40894.7|40874.7|11
1633019850000|2021-09-30 16:37:30|40904.7|40884.7|40912.2|40892.2|40914.7|40894.7|40904.7|40884.7|10
1633019860000|2021-09-30 16:37:40|40908.1|40888.1|40907.2|40887.2|40908.1|40888.1|40907.2|40887.2|1
1633019880000|2021-09-30 16:38:00|40904.7|40884.7|40907.2|40887.2|40907.2|40887.2|40904.7|40884.7|2
1633019890000|2021-09-30 16:38:10|||||||||12
1633019900000|2021-09-30 16:38:20|40906.3|40886.3|40902.2|40882.2|40906.3|40886.3|40900.6|40880.6|7
1633019910000|2021-09-30 16:38:30|40899.7|40879.7|40887.2|40867.2|40899.7|40879.7|40887.2|40867.2|2
1633019920000|2021-09-30 16:38:40|40884|40864|40887.2|40867.2|40887.2|40867.2|40884|40864|6
1633019930000|2021-09-30 16:38:50|40913.8|40893.8|40912.2|40892.2|40913.8|40893.8|40912.2|40892.2|11
1633019940000|2021-09-30 16:39:00|40909.7|40889.7|40904.7|40884.7|40909.7|40889.7|40904.7|40884.7|4
1633019950000|2021-09-30 16:39:10|||||||||1
1633019960000|2021-09-30 16:39:20|40903.8|40883.8|40917.2|40897.2|40917.2|40897.2|40902.2|40882.2|11
1633019970000|2021-09-30 16:39:30|40919.7|40899.7|40922.2|40902.2|40922.2|40902.2|40919.7|40899.7|1
1633019980000|2021-09-30 16:39:40|40924.7|40904.7|40937.9|40917.9|40937.9|40917.9|40924.7|40904.7|7
1633020000000|2021-09-30 16:40:00|40936.3|40916.3|40932.9|40912.9|40936.3|40916.3|40932.9|40912.9|5
1633020010000|2021-09-30 16:40:10|40933.1|40913.1|40928.8|40908.8|40933.1|40913.1|40924.7|40904.7|9
1633020020000|2021-09-30 16:40:20|40929.7|40909.7|40923.1|40903.1|40929.7|40909.7|40923.1|40903.1|4
1633020030000|2021-09-30 16:40:30|40921.5|40901.5|40926.5|40906.5|40927.2|40907.2|40920.6|40900.6|32
1633020040000|2021-09-30 16:40:40|40929|40909|40929|40909|40929|40909|40926.5|40906.5|2
1633020050000|2021-09-30 16:40:50|40925.6|40905.6|40921.5|40901.5|40925.6|40905.6|40919|40899|3
1633020060000|2021-09-30 16:41:00|40919.9|40899.9|40914|40894|40919.9|40899.9|40914|40894|8
1633020070000|2021-09-30 16:41:10|40912.4|40892.4|40926.5|40906.5|40926.5|40906.5|40911.5|40891.5|15
1633020080000|2021-09-30 16:41:20|40925.6|40905.6|40921.5|40901.5|40926.5|40906.5|40921.5|40901.5|8
1633020090000|2021-09-30 16:41:30|40920.6|40900.6|40922.2|40902.2|40922.2|40902.2|40919|40899|5
1633020100000|2021-09-30 16:41:40|40920.6|40900.6|40919.7|40899.7|40920.6|40900.6|40916.3|40896.3|2
1633020110000|2021-09-30 16:41:50|40917.2|40897.2|40932.2|40912.2|40932.2|40912.2|40917.2|40897.2|18
1633020120000|2021-09-30 16:42:00|40929.7|40909.7|40927.2|40907.2|40932.2|40912.2|40927.2|40907.2|1
1633020130000|2021-09-30 16:42:10|40925.6|40905.6|40922.2|40902.2|40925.6|40905.6|40922.2|40902.2|0
1633020140000|2021-09-30 16:42:20|40924.7|40904.7|40929.7|40909.7|40929.7|40909.7|40924.7|40904.7|16
1633020150000|2021-09-30 16:42:30|40924.7|40904.7|40924.7|40904.7|40927.2|40907.2|40924.7|40904.7|3
1633020160000|2021-09-30 16:42:40|40923.1|40903.1|40922.2|40902.2|40923.1|40903.1|40922.2|40902.2|2
1633020170000|2021-09-30 16:42:50|40919|40899|40927.2|40907.2|40927.2|40907.2|40917.2|40897.2|3
1633020180000|2021-09-30 16:43:00|40925.6|40905.6|40928.8|40908.8|40929.7|40909.7|40925.6|40905.6|5
1633020190000|2021-09-30 16:43:10|40929.7|40909.7|40929.7|40909.7|40929.7|40909.7|40928.1|40908.1|5
1633020200000|2021-09-30 16:43:20|40932.2|40912.2|40932.2|40912.2|40933.8|40913.8|40932.2|40912.2|1
1633020210000|2021-09-30 16:43:30|40933.8|40913.8|40934.7|40914.7|40934.7|40914.7|40929.7|40909.7|0
1633020220000|2021-09-30 16:43:40|40936.3|40916.3|40952.2|40932.2|40957.2|40937.2|40936.3|40916.3|16
1633020230000|2021-09-30 16:43:50|40953.8|40933.8|40975.6|40955.6|40975.6|40955.6|40952.2|40932.2|26
1633020240000|2021-09-30 16:44:00|40974.7|40954.7|40974.7|40954.7|40979.7|40959.7|40971.3|40951.3|18
1633020250000|2021-09-30 16:44:10|40972.2|40952.2|40967.2|40947.2|40973.8|40953.8|40967.2|40947.2|6
1633020260000|2021-09-30 16:44:20|40969.7|40949.7|40970.6|40950.6|40970.6|40950.6|40965.6|40945.6|7
1633020270000|2021-09-30 16:44:30|40973.1|40953.1|40973.8|40953.8|40976.3|40956.3|40972.2|40952.2|22
1633020280000|2021-09-30 16:44:40|40974.7|40954.7|40974.7|40954.7|40984.7|40964.7|40972.2|40952.2|19
1633020290000|2021-09-30 16:44:50|40977.2|40957.2|40974.7|40954.7|40977.2|40957.2|40974.7|40954.7|2
1633020300000|2021-09-30 16:45:00|40973.1|40953.1|40974.7|40954.7|40974.7|40954.7|40972.2|40952.2|3
1633020310000|2021-09-30 16:45:10|40973.1|40953.1|40979.7|40959.7|40979.7|40959.7|40972.2|40952.2|10
1633020320000|2021-09-30 16:45:20|40981.3|40961.3|40982.9|40962.9|40990.4|40970.4|40981.3|40961.3|18
1633020330000|2021-09-30 16:45:30|40982|40962|40966.3|40946.3|40982.9|40962.9|40966.3|40946.3|5
1633020340000|2021-09-30 16:45:40|40967.9|40947.9|40957.9|40937.9|40967.9|40947.9|40957.9|40937.9|12
1633020350000|2021-09-30 16:45:50|40953.8|40933.8|40965.4|40945.4|40967.9|40947.9|40952.9|40932.9|18
1633020360000|2021-09-30 16:46:00|40967.9|40947.9|40965.4|40945.4|40967.9|40947.9|40965.4|40945.4|8
1633020370000|2021-09-30 16:46:10|40969.5|40949.5|40957.9|40937.9|40972|40952|40957.9|40937.9|22
1633020380000|2021-09-30 16:46:20|||||||||5
1633020390000|2021-09-30 16:46:30|40956.3|40936.3|40945.4|40925.4|40956.3|40936.3|40942.9|40922.9|3
1633020400000|2021-09-30 16:46:40|40946.3|40926.3|40945.4|40925.4|40946.3|40926.3|40942.9|40922.9|3
1633020410000|2021-09-30 16:46:50|40943.8|40923.8|40946.3|40926.3|40946.3|40926.3|40943.8|40923.8|0
1633020420000|2021-09-30 16:47:00|40944.7|40924.7|40946.3|40926.3|40947.9|40927.9|40943.8|40923.8|4
1633020430000|2021-09-30 16:47:10|40943.8|40923.8|40961.3|40941.3|40961.3|40941.3|40943.8|40923.8|10
1633020440000|2021-09-30 16:47:20|40962.9|40942.9|40962.9|40942.9|40965.4|40945.4|40962.9|40942.9|4
1633020450000|2021-09-30 16:47:30|40963.8|40943.8|40965.4|40945.4|40965.4|40945.4|40962.9|40942.9|1
1633020460000|2021-09-30 16:47:40|40963.8|40943.8|40970.4|40950.4|40970.4|40950.4|40962.9|40942.9|11
1633020470000|2021-09-30 16:47:50|40968.8|40948.8|40970.4|40950.4|40970.4|40950.4|40967.9|40947.9|3
1633020480000|2021-09-30 16:48:00|40972|40952|40980.4|40960.4|40980.4|40960.4|40972|40952|5
1633020490000|2021-09-30 16:48:10|40982.9|40962.9|40982.9|40962.9|40982.9|40962.9|40982.9|40962.9|1
1633020500000|2021-09-30 16:48:20|40986.1|40966.1|41015.4|40995.4|41015.4|40995.4|40986.1|40966.1|24
1633020510000|2021-09-30 16:48:30|41012.9|40992.9|41017.9|40997.9|41019.5|40999.5|41012.9|40992.9|16
1633020520000|2021-09-30 16:48:40|41020.4|41000.4|41015.4|40995.4|41020.4|41000.4|41015.4|40995.4|9
1633020530000|2021-09-30 16:48:50|41012.9|40992.9|41007.9|40987.9|41015.4|40995.4|41007.9|40987.9|14
1633020540000|2021-09-30 16:49:00|41006.3|40986.3|41012.9|40992.9|41012.9|40992.9|40998.8|40978.8|17
1633020550000|2021-09-30 16:49:10|41014.5|40994.5|41022.9|41002.9|41027.9|41007.9|41014.5|40994.5|23
1633020560000|2021-09-30 16:49:20|41020.4|41000.4|41022.9|41002.9|41022.9|41002.9|41020.4|41000.4|5
1633020570000|2021-09-30 16:49:30|41025.4|41005.4|41022.9|41002.9|41025.4|41005.4|41022.9|41002.9|5
1633020580000|2021-09-30 16:49:40|41022|41002|41017.2|40997.2|41022|41002|41017.2|40997.2|3
1633020600000|2021-09-30 16:50:00|41011.3|40991.3|40990.4|40970.4|41011.3|40991.3|40990.4|40970.4|10
1633020610000|2021-09-30 16:50:10|40988.8|40968.8|40985.4|40965.4|40988.8|40968.8|40982.9|40962.9|9
1633020620000|2021-09-30 16:50:20|40987.9|40967.9|40985.4|40965.4|40987.9|40967.9|40985.4|40965.4|12
1633020630000|2021-09-30 16:50:30|40978.8|40958.8|40974.5|40954.5|40978.8|40958.8|40972.9|40952.9|18
1633020640000|2021-09-30 16:50:40|40972.9|40952.9|40972.9|40952.9|40974.5|40954.5|40972|40952|2
1633020650000|2021-09-30 16:50:50|40967.9|40947.9|40970.4|40950.4|40972.9|40952.9|40967.9|40947.9|9
1633020660000|2021-09-30 16:51:00|40967.9|40947.9|40955.4|40935.4|40967.9|40947.9|40955.4|40935.4|23
1633020670000|2021-09-30 16:51:10|40957|40937|40965.4|40945.4|40965.4|40945.4|40957|40937|9
1633020680000|2021-09-30 16:51:20|40963.8|40943.8|40960.4|40940.4|40963.8|40943.8|40960.4|40940.4|13
1633020690000|2021-09-30 16:51:30|40962.9|40942.9|40958.8|40938.8|40962.9|40942.9|40958.8|40938.8|8
1633020700000|2021-09-30 16:51:40|40955.4|40935.4|40953.8|40933.8|40955.4|40935.4|40949.7|40929.7|20
1633020710000|2021-09-30 16:51:50|40952.9|40932.9|40952.9|40932.9|40957.9|40937.9|40949.7|40929.7|12
1633020720000|2021-09-30 16:52:00|40951.3|40931.3|40951.3|40931.3|40952.9|40932.9|40951.3|40931.3|2
1633020730000|2021-09-30 16:52:10|40952.9|40932.9|40957|40937|40957|40937|40952.9|40932.9|22
1633020740000|2021-09-30 16:52:20|40960.4|40940.4|40970.4|40950.4|40970.4|40950.4|40960.4|40940.4|8
1633020750000|2021-09-30 16:52:30|40967.9|40947.9|40961.3|40941.3|40967.9|40947.9|40961.3|40941.3|3
1633020760000|2021-09-30 16:52:40|40957.2|40937.2|40957|40937|40957.2|40937.2|40955.4|40935.4|2
1633020770000|2021-09-30 16:52:50|40957.9|40937.9|40952.9|40932.9|40957.9|40937.9|40952.9|40932.9|5
1633020780000|2021-09-30 16:53:00|40954.5|40934.5|40951.3|40931.3|40957.9|40937.9|40951.3|40931.3|5
1633020790000|2021-09-30 16:53:10|40950.4|40930.4|40927.9|40907.9|40950.4|40930.4|40927.9|40907.9|17
1633020800000|2021-09-30 16:53:20|40925.4|40905.4|40910.4|40890.4|40925.4|40905.4|40910.4|40890.4|46
1633020810000|2021-09-30 16:53:30|40912|40892|40912.9|40892.9|40917|40897|40907.9|40887.9|11
1633020820000|2021-09-30 16:53:40|40911.3|40891.3|40909.5|40889.5|40911.3|40891.3|40905.4|40885.4|6
1633020830000|2021-09-30 16:53:50|40910.4|40890.4|40900.4|40880.4|40910.4|40890.4|40897.9|40877.9|10
1633020840000|2021-09-30 16:54:00|40897.2|40877.2|40900.4|40880.4|40905.4|40885.4|40897.2|40877.2|9
1633020850000|2021-09-30 16:54:10|||||||||10
1633020860000|2021-09-30 16:54:20|40902.9|40882.9|40922.2|40902.2|40925.4|40905.4|40902.9|40882.9|13
1633020870000|2021-09-30 16:54:30|40920.4|40900.4|40925.4|40905.4|40925.4|40905.4|40920.4|40900.4|8
1633020880000|2021-09-30 16:54:40|40923.8|40903.8|40921.3|40901.3|40923.8|40903.8|40921.3|40901.3|0
1633020890000|2021-09-30 16:54:50|40922.9|40902.9|40935.4|40915.4|40935.4|40915.4|40922.9|40902.9|8
1633020900000|2021-09-30 16:55:00|40937|40917|40932.9|40912.9|40937.9|40917.9|40932.9|40912.9|11
1633020910000|2021-09-30 16:55:10|40930.4|40910.4|40922.9|40902.9|40930.4|40910.4|40922.9|40902.9|12
1633020920000|2021-09-30 16:55:20|40917.9|40897.9|40902.9|40882.9|40917.9|40897.9|40902.9|40882.9|7
1633020930000|2021-09-30 16:55:30|||||||||8
1633020940000|2021-09-30 16:55:40|40901.1|40881.1|40892.9|40872.9|40901.1|40881.1|40892.9|40872.9|10
1633020950000|2021-09-30 16:55:50|40897|40877|40897|40877|40897|40877|40894.5|40874.5|27
1633020960000|2021-09-30 16:56:00|40895.4|40875.4|40896.3|40876.3|40896.3|40876.3|40893.8|40873.8|10
1633020970000|2021-09-30 16:56:10|40893.8|40873.8|40887.9|40867.9|40896.3|40876.3|40887.9|40867.9|10
1633020980000|2021-09-30 16:56:20|40887|40867|40900.4|40880.4|40900.4|40880.4|40887|40867|15
1633020990000|2021-09-30 16:56:30|40902.9|40882.9|40905.4|40885.4|40905.4|40885.4|40902.9|40882.9|4
1633021000000|2021-09-30 16:56:40|40907.9|40887.9|40910.4|40890.4|40910.4|40890.4|40907.9|40887.9|3
1633021010000|2021-09-30 16:56:50|40912|40892|40917.9|40897.9|40917.9|40897.9|40912|40892|5
1633021020000|2021-09-30 16:57:00|40916.3|40896.3|40915.4|40895.4|40916.3|40896.3|40915.4|40895.4|11
1633021030000|2021-09-30 16:57:10|40913.8|40893.8|40897.9|40877.9|40913.8|40893.8|40897.9|40877.9|8
1633021040000|2021-09-30 16:57:20|40896.3|40876.3|40880.6|40860.6|40896.3|40876.3|40880.6|40860.6|54
1633021050000|2021-09-30 16:57:30|40882.2|40862.2|40882.2|40862.2|40883.8|40863.8|40879.7|40859.7|13
1633021060000|2021-09-30 16:57:40|40881.3|40861.3|40882.2|40862.2|40882.2|40862.2|40881.3|40861.3|6
1633021070000|2021-09-30 16:57:50|40879.7|40859.7|40897.2|40877.2|40898.8|40878.8|40879.7|40859.7|25
1633021080000|2021-09-30 16:58:00|40898.8|40878.8|40915.4|40895.4|40918.1|40898.1|40898.8|40878.8|40
1633021090000|2021-09-30 16:58:10|40914.7|40894.7|40919.7|40899.7|40927.9|40907.9|40914.7|40894.7|39
1633021100000|2021-09-30 16:58:20|40922.2|40902.2|40927.2|40907.2|40942.2|40922.2|40922.2|40902.2|76
1633021110000|2021-09-30 16:58:30|40926.3|40906.3|40910.6|40890.6|40926.3|40906.3|40910.6|40890.6|21
1633021120000|2021-09-30 16:58:40|40909.7|40889.7|40917.2|40897.2|40917.2|40897.2|40908.1|40888.1|23
1633021130000|2021-09-30 16:58:50|40919.7|40899.7|40932.2|40912.2|40936.3|40916.3|40919.7|40899.7|46
1633021140000|2021-09-30 16:59:00|40931.3|40911.3|40873.1|40853.1|40931.3|40911.3|40872.2|40852.2|182
1633021150000|2021-09-30 16:59:10|40872.2|40852.2|40862.2|40842.2|40878.1|40858.1|40854.7|40834.7|96
1633021160000|2021-09-30 16:59:20|40861.3|40841.3|40837.9|40817.9|40862.2|40842.2|40831.5|40811.5|115
1633021170000|2021-09-30 16:59:30|40833.8|40813.8|40787.2|40767.2|40833.8|40813.8|40787.2|40767.2|137
1633021180000|2021-09-30 16:59:40|40786.3|40766.3|40834.7|40814.7|40838.1|40818.1|40770.6|40750.6|134
1633021190000|2021-09-30 16:59:50|40836.3|40816.3|40829.7|40809.7|40836.3|40816.3|40814.7|40794.7|153
1633021200000|2021-09-30 17:00:00|40832.9|40812.9|40889|40869|40889|40869|40832.9|40812.9|127
1633021210000|2021-09-30 17:00:10|40891.5|40871.5|40862.4|40842.4|40897.2|40877.2|40862.4|40842.4|52
1633021220000|2021-09-30 17:00:20|40858.2|40838.2|40849.9|40829.9|40858.2|40838.2|40846.5|40826.5|41
1633021230000|2021-09-30 17:00:30|40851.5|40831.5|40859.9|40839.9|40859.9|40839.9|40851.5|40831.5|21
1633021240000|2021-09-30 17:00:40|40864.9|40844.9|40869.9|40849.9|40879.9|40859.9|40864.9|40844.9|13
1633021250000|2021-09-30 17:00:50|40867.4|40847.4|40869|40849|40869|40849|40863.1|40843.1|9
1633021260000|2021-09-30 17:01:00|40870.6|40850.6|40881.5|40861.5|40884|40864|40866.5|40846.5|27
1633021270000|2021-09-30 17:01:10|40885.6|40865.6|40899|40879|40899|40879|40885.6|40865.6|10
1633021280000|2021-09-30 17:01:20|40897.4|40877.4|40891.5|40871.5|40897.4|40877.4|40891.5|40871.5|20
1633021290000|2021-09-30 17:01:30|40894|40874|40891.5|40871.5|40894|40874|40891.5|40871.5|9
1633021300000|2021-09-30 17:01:40|40893.2|40873.2|40921.5|40901.5|40921.5|40901.5|40893.2|40873.2|54
1633021310000|2021-09-30 17:01:50|40918.2|40898.2|40909.9|40889.9|40918.2|40898.2|40909.9|40889.9|39
1633021320000|2021-09-30 17:02:00|40909|40889|40919|40899|40920.6|40900.6|40901.5|40881.5|18
1633021330000|2021-09-30 17:02:10|40917.4|40897.4|40916.5|40896.5|40920.6|40900.6|40916.5|40896.5|25
1633021340000|2021-09-30 17:02:20|40919.7|40899.7|40924|40904|40924|40904|40919.7|40899.7|10
1633021350000|2021-09-30 17:02:30|40926.5|40906.5|40926.5|40906.5|40936.5|40916.5|40926.5|40906.5|73
1633021360000|2021-09-30 17:02:40|40924.9|40904.9|40926.5|40906.5|40926.5|40906.5|40924|40904|13
1633021370000|2021-09-30 17:02:50|40928.1|40908.1|40929|40909|40929|40909|40926.5|40906.5|4
1633021380000|2021-09-30 17:03:00|40926.5|40906.5|40926.5|40906.5|40926.5|40906.5|40921.5|40901.5|5
1633021390000|2021-09-30 17:03:10|40929|40909|40926.5|40906.5|40929|40909|40926.5|40906.5|9
1633021400000|2021-09-30 17:03:20|40925.6|40905.6|40919|40899|40925.6|40905.6|40919|40899|3
1633021410000|2021-09-30 17:03:30|40920.6|40900.6|40924|40904|40924|40904|40920.6|40900.6|1
1633021430000|2021-09-30 17:03:50|||||||||2
1633021440000|2021-09-30 17:04:00|40922.3|40902.3|40931.5|40911.5|40931.5|40911.5|40921.5|40901.5|28
1633021450000|2021-09-30 17:04:10|40926.5|40906.5|40926.5|40906.5|40926.5|40906.5|40926.5|40906.5|9
1633021460000|2021-09-30 17:04:20|40924|40904|40924|40904|40924|40904|40924|40904|3
1633021470000|2021-09-30 17:04:30|40922.3|40902.3|40924|40904|40924|40904|40921.5|40901.5|1
1633021480000|2021-09-30 17:04:40|40926.5|40906.5|40944|40924|40944|40924|40926.5|40906.5|12
1633021490000|2021-09-30 17:04:50|40943.1|40923.1|40928.2|40908.2|40943.1|40923.1|40927.3|40907.3|10
1633021500000|2021-09-30 17:05:00|40927.3|40907.3|40924|40904|40927.3|40907.3|40921.5|40901.5|10
1633021510000|2021-09-30 17:05:10|40927.3|40907.3|40926.5|40906.5|40929|40909|40926.5|40906.5|4
1633021520000|2021-09-30 17:05:20|||||||||1
1633021530000|2021-09-30 17:05:30|||||||||4
1633021540000|2021-09-30 17:05:40|||||||||2
1633021550000|2021-09-30 17:05:50|40929|40909|40931.5|40911.5|40931.5|40911.5|40929|40909|3
1633021560000|2021-09-30 17:06:00|40934|40914|40927.3|40907.3|40934|40914|40927.3|40907.3|8
1633021570000|2021-09-30 17:06:10|40926.5|40906.5|40932.3|40912.3|40932.3|40912.3|40926.5|40906.5|18
1633021580000|2021-09-30 17:06:20|40934|40914|40939.7|40919.7|40939.7|40919.7|40934|40914|1
1633021590000|2021-09-30 17:06:30|40941.5|40921.5|40949|40929|40949|40929|40941.5|40921.5|7
1633021600000|2021-09-30 17:06:40|40950.6|40930.6|40974|40954|40974|40954|40950.6|40930.6|18
1633021610000|2021-09-30 17:06:50|40980.6|40960.6|40976.5|40956.5|40988.1|40968.1|40976.5|40956.5|26
1633021620000|2021-09-30 17:07:00|40971.5|40951.5|40971.5|40951.5|40975.6|40955.6|40969.8|40949.8|16
1633021630000|2021-09-30 17:07:10|40970.6|40950.6|40967.3|40947.3|40970.6|40950.6|40967.3|40947.3|5
1633021640000|2021-09-30 17:07:20|40969|40949|40974|40954|40974|40954|40969|40949|1
1633021650000|2021-09-30 17:07:30|40976.5|40956.5|40976.5|40956.5|40976.5|40956.5|40976.5|40956.5|0
1633021660000|2021-09-30 17:07:40|40977.3|40957.3|40977.3|40957.3|40984|40964|40977.3|40957.3|11
1633021670000|2021-09-30 17:07:50|40976.5|40956.5|40969|40949|40976.5|40956.5|40969|40949|0
1633021680000|2021-09-30 17:08:00|||||||||2
1633021690000|2021-09-30 17:08:10|40971.5|40951.5|40979|40959|40979|40959|40971.5|40951.5|0
1633021700000|2021-09-30 17:08:20|40979.8|40959.8|40979|40959|40981.5|40961.5|40979|40959|3
1633021710000|2021-09-30 17:08:30|40979.8|40959.8|40979.8|40959.8|40979.8|40959.8|40979.8|40959.8|0
1633021720000|2021-09-30 17:08:40|40979|40959|40994|40974|40994|40974|40979|40959|8
1633021730000|2021-09-30 17:08:50|40994.8|40974.8|40984|40964|40994.8|40974.8|40984|40964|9
1633021740000|2021-09-30 17:09:00|40986.5|40966.5|40984|40964|40986.5|40966.5|40984|40964|0
1633021750000|2021-09-30 17:09:10|40981.5|40961.5|40984|40964|40986.5|40966.5|40981.5|40961.5|1
1633021760000|2021-09-30 17:09:20|40983.1|40963.1|40984|40964|40985.6|40965.6|40981.5|40961.5|2
1633021770000|2021-09-30 17:09:30|40981.5|40961.5|40984|40964|40984|40964|40981.5|40961.5|0
1633021780000|2021-09-30 17:09:40|40984.8|40964.8|40989|40969|40989|40969|40984.8|40964.8|1
1633021790000|2021-09-30 17:09:50|40984|40964|40984|40964|40984|40964|40984|40964|2
1633021800000|2021-09-30 17:10:00|40987.3|40967.3|40970.7|40950.7|40990.6|40970.6|40970.7|40950.7|28
1633021810000|2021-09-30 17:10:10|40969|40949|40964|40944|40969|40949|40964|40944|20
1633021820000|2021-09-30 17:10:20|||||||||1
1633021830000|2021-09-30 17:10:30|40967.2|40947.2|40969|40949|40969|40949|40967.2|40947.2|1
1633021840000|2021-09-30 17:10:40|||||||||1
1633021850000|2021-09-30 17:10:50|40964|40944|40959|40939|40964|40944|40959|40939|1
1633021860000|2021-09-30 17:11:00|||||||||2
1633021870000|2021-09-30 17:11:10|||||||||3
1633021900000|2021-09-30 17:11:40|40960.6|40940.6|40963.9|40943.9|40963.9|40943.9|40960.6|40940.6|2
1633021910000|2021-09-30 17:11:50|40964.8|40944.8|40989.8|40969.8|40991.4|40971.4|40964.8|40944.8|15
1633021920000|2021-09-30 17:12:00|40988.9|40968.9|40989.8|40969.8|40991.4|40971.4|40988.9|40968.9|4
1633021930000|2021-09-30 17:12:10|40987.3|40967.3|40986.4|40966.4|40988.9|40968.9|40986.4|40966.4|1
1633021940000|2021-09-30 17:12:20|40983.2|40963.2|40983.2|40963.2|40983.2|40963.2|40983.2|40963.2|3
1633021950000|2021-09-30 17:12:30|40982.3|40962.3|40982.3|40962.3|40982.3|40962.3|40982.3|40962.3|0
1633021980000|2021-09-30 17:13:00|40979.8|40959.8|40964.8|40944.8|40982.3|40962.3|40964.8|40944.8|18
1633021990000|2021-09-30 17:13:10|40963.2|40943.2|40961.4|40941.4|40963.2|40943.2|40961.4|40941.4|0
1633022010000|2021-09-30 17:13:30|40963.9|40943.9|40963.9|40943.9|40963.9|40943.9|40963.9|40943.9|3
1633022020000|2021-09-30 17:13:40|40965.6|40945.6|40966.4|40946.4|40966.4|40946.4|40965.6|40945.6|1
1633022030000|2021-09-30 17:13:50|40963.9|40943.9|40968.1|40948.1|40968.1|40948.1|40963.9|40943.9|2
1633022040000|2021-09-30 17:14:00|40968.9|40948.9|40980.6|40960.6|40980.6|40960.6|40968.9|40948.9|6
1633022050000|2021-09-30 17:14:10|40981.4|40961.4|40971.4|40951.4|40981.4|40961.4|40971.4|40951.4|7
1633022060000|2021-09-30 17:14:20|40969.8|40949.8|40968.9|40948.9|40969.8|40949.8|40963.9|40943.9|2
1633022070000|2021-09-30 17:14:30|40973.9|40953.9|40973.9|40953.9|40973.9|40953.9|40973.9|40953.9|1
1633022080000|2021-09-30 17:14:40|40968.9|40948.9|40968.9|40948.9|40968.9|40948.9|40968.9|40948.9|0
1633022090000|2021-09-30 17:14:50|40973.1|40953.1|40973.1|40953.1|40973.1|40953.1|40973.1|40953.1|31
1633022100000|2021-09-30 17:15:00|40973.9|40953.9|40993.9|40973.9|40993.9|40973.9|40973.9|40953.9|11
1633022110000|2021-09-30 17:15:10|40998.9|40978.9|40998.9|40978.9|40998.9|40978.9|40998.9|40978.9|21
1633022120000|2021-09-30 17:15:20|||||||||1
1633022130000|2021-09-30 17:15:30|41001.4|40981.4|41013.1|40993.1|41013.1|40993.1|41001.4|40981.4|4
1633022140000|2021-09-30 17:15:40|41013.9|40993.9|41021.4|41001.4|41021.4|41001.4|41013.9|40993.9|6
1633022150000|2021-09-30 17:15:50|||||||||6
1633022160000|2021-09-30 17:16:00|41018.9|40998.9|41019.8|40999.8|41023.1|41003.1|41018.9|40998.9|5
1633022170000|2021-09-30 17:16:10|41023.1|41003.1|41026.4|41006.4|41026.4|41006.4|41023.1|41003.1|0
1633022180000|2021-09-30 17:16:20|41024.8|41004.8|41026.4|41006.4|41026.4|41006.4|41023.9|41003.9|0
1633022190000|2021-09-30 17:16:30|41023.9|41003.9|41030.7|41010.7|41030.7|41010.7|41023.9|41003.9|6
1633022200000|2021-09-30 17:16:40|41034.8|41014.8|41016.4|40996.4|41034.8|41014.8|41016.4|40996.4|14
1633022210000|2021-09-30 17:16:50|41014.8|40994.8|40990.6|40970.6|41014.8|40994.8|40988.9|40968.9|20
1633022220000|2021-09-30 17:17:00|40992.2|40972.2|40943.9|40923.9|40993.1|40973.1|40943.9|40923.9|19
1633022230000|2021-09-30 17:17:10|40937.3|40917.3|40928.9|40908.9|40940.6|40920.6|40923.9|40903.9|32
1633022240000|2021-09-30 17:17:20|40926.4|40906.4|40918.9|40898.9|40928.9|40908.9|40918.2|40898.2|6
1633022250000|2021-09-30 17:17:30|40917.3|40897.3|40923.9|40903.9|40926.4|40906.4|40917.3|40897.3|6
1633022260000|2021-09-30 17:17:40|40932.2|40912.2|40934.8|40914.8|40936.4|40916.4|40932.2|40912.2|10
1633022270000|2021-09-30 17:17:50|40933.9|40913.9|40938.9|40918.9|40938.9|40918.9|40933.9|40913.9|5
1633022280000|2021-09-30 17:18:00|40935.6|40915.6|40958.9|40938.9|40958.9|40938.9|40935.6|40915.6|4
1633022290000|2021-09-30 17:18:10|40960.6|40940.6|40972.3|40952.3|40973.9|40953.9|40960.6|40940.6|12
1633022300000|2021-09-30 17:18:20|40970.6|40950.6|40972.2|40952.2|40972.2|40952.2|40964.8|40944.8|6
1633022310000|2021-09-30 17:18:30|40973.9|40953.9|40973.9|40953.9|40976.4|40956.4|40973.9|40953.9|0
1633022320000|2021-09-30 17:18:40|40972.3|40952.3|40966.4|40946.4|40972.3|40952.3|40966.4|40946.4|1
1633022330000|2021-09-30 17:18:50|40964.8|40944.8|40963.9|40943.9|40964.8|40944.8|40961.4|40941.4|3
1633022340000|2021-09-30 17:19:00|40965.6|40945.6|40984.7|40964.7|40984.7|40964.7|40963.9|40943.9|6
1633022350000|2021-09-30 17:19:10|40985.6|40965.6|40996.4|40976.4|41003.9|40983.9|40985.6|40965.6|12
1633022370000|2021-09-30 17:19:30|41008.9|40988.9|41013.9|40993.9|41013.9|40993.9|41008.9|40988.9|6
1633022380000|2021-09-30 17:19:40|41016.4|40996.4|41013.9|40993.9|41018.9|40998.9|41012.3|40992.3|8
1633022390000|2021-09-30 17:19:50|41012.2|40992.2|41010.6|40990.6|41012.2|40992.2|41010.6|40990.6|4
1633022400000|2021-09-30 17:20:00|41008.9|40988.9|40998.9|40978.9|41008.9|40988.9|40998.9|40978.9|2
1633022410000|2021-09-30 17:20:10|40996.4|40976.4|40993.9|40973.9|40996.4|40976.4|40993.9|40973.9|4
1633022420000|2021-09-30 17:20:20|40990.7|40970.7|40978.9|40958.9|40990.7|40970.7|40978.9|40958.9|1
1633022430000|2021-09-30 17:20:30|40968.9|40948.9|40968.9|40948.9|40971.4|40951.4|40968.9|40948.9|11
1633022440000|2021-09-30 17:20:40|40963.9|40943.9|40963.9|40943.9|40963.9|40943.9|40963.9|40943.9|3
1633022450000|2021-09-30 17:20:50|40961.4|40941.4|40959.8|40939.8|40961.4|40941.4|40959.8|40939.8|4
1633022460000|2021-09-30 17:21:00|40958.9|40938.9|40961.4|40941.4|40963.9|40943.9|40958.9|40938.9|10
1633022470000|2021-09-30 17:21:10|40963.9|40943.9|40963|40943|40966.4|40946.4|40963|40943|23
1633022480000|2021-09-30 17:21:20|40960.5|40940.5|40958|40938|40960.5|40940.5|40958|40938|1
1633022490000|2021-09-30 17:21:30|40956.4|40936.4|40958.9|40938.9|40958.9|40938.9|40956.4|40936.4|2
1633022500000|2021-09-30 17:21:40|40962.2|40942.2|40968.9|40948.9|40968.9|40948.9|40962.2|40942.2|9
1633022510000|2021-09-30 17:21:50|40970.7|40950.7|40973.9|40953.9|40973.9|40953.9|40970.7|40950.7|1
1633022520000|2021-09-30 17:22:00|||||||||2
1633022540000|2021-09-30 17:22:20|||||||||1
1633022550000|2021-09-30 17:22:30|40971.4|40951.4|40959.8|40939.8|40973.9|40953.9|40959.8|40939.8|4
1633022560000|2021-09-30 17:22:40|40956.4|40936.4|40956.4|40936.4|40956.4|40936.4|40956.4|40936.4|0
1633022580000|2021-09-30 17:23:00|40958.9|40938.9|40953.9|40933.9|40958.9|40938.9|40953.9|40933.9|6
1633022590000|2021-09-30 17:23:10|40952.3|40932.3|40955.5|40935.5|40955.5|40935.5|40951.4|40931.4|5
1633022600000|2021-09-30 17:23:20|40956.4|40936.4|40958|40938|40960.5|40940.5|40956.4|40936.4|1
1633022620000|2021-09-30 17:23:40|40961.4|40941.4|40976.4|40956.4|40976.4|40956.4|40961.4|40941.4|8
1633022630000|2021-09-30 17:23:50|40978.9|40958.9|40980.5|40960.5|40980.5|40960.5|40978.9|40958.9|3
1633022640000|2021-09-30 17:24:00|40982.2|40962.2|40968.9|40948.9|40987.2|40967.2|40968.9|40948.9|12
1633022650000|2021-09-30 17:24:10|40964.8|40944.8|40961.4|40941.4|40964.8|40944.8|40959.8|40939.8|4
1633022660000|2021-09-30 17:24:20|40963.9|40943.9|40963.9|40943.9|40963.9|40943.9|40963.9|40943.9|4
1633022670000|2021-09-30 17:24:30|40962.3|40942.3|40961.4|40941.4|40963.9|40943.9|40958.9|40938.9|1
1633022680000|2021-09-30 17:24:40|40963.9|40943.9|40958.9|40938.9|40963.9|40943.9|40958.9|40938.9|0
1633022690000|2021-09-30 17:24:50|40960.5|40940.5|40963.9|40943.9|40963.9|40943.9|40958.9|40938.9|2
1633022700000|2021-09-30 17:25:00|40967.2|40947.2|40958.9|40938.9|40970.5|40950.5|40958.9|40938.9|7
1633022710000|2021-09-30 17:25:10|40959.8|40939.8|40961.4|40941.4|40961.4|40941.4|40958.9|40938.9|1
1633022720000|2021-09-30 17:25:20|40958.9|40938.9|40946.4|40926.4|40961.4|40941.4|40943.9|40923.9|13
1633022730000|2021-09-30 17:25:30|40943.9|40923.9|40948.9|40928.9|40948.9|40928.9|40943.9|40923.9|0
1633022740000|2021-09-30 17:25:40|40950.5|40930.5|40948.9|40928.9|40953.9|40933.9|40948.9|40928.9|1
1633022750000|2021-09-30 17:25:50|||||||||1
1633022760000|2021-09-30 17:26:00|40947.3|40927.3|40942.3|40922.3|40947.3|40927.3|40942.3|40922.3|1
1633022770000|2021-09-30 17:26:10|40941.4|40921.4|40941.4|40921.4|40941.4|40921.4|40941.4|40921.4|1
1633022780000|2021-09-30 17:26:20|40942.3|40922.3|40942.3|40922.3|40946.4|40926.4|40942.3|40922.3|3
1633022790000|2021-09-30 17:26:30|||||||||2
1633022800000|2021-09-30 17:26:40|40939.8|40919.8|40941.4|40921.4|40941.4|40921.4|40938.9|40918.9|1
1633022810000|2021-09-30 17:26:50|40938.9|40918.9|40938.9|40918.9|40943.9|40923.9|40938.9|40918.9|4
1633022820000|2021-09-30 17:27:00|40943.9|40923.9|40938.9|40918.9|40943.9|40923.9|40938.9|40918.9|1
1633022830000|2021-09-30 17:27:10|40938|40918|40936.4|40916.4|40938|40918|40936.4|40916.4|1
1633022840000|2021-09-30 17:27:20|40938.9|40918.9|40938.9|40918.9|40938.9|40918.9|40938|40918|4
1633022850000|2021-09-30 17:27:30|40937.3|40917.3|40928.9|40908.9|40937.3|40917.3|40928.9|40908.9|3
1633022860000|2021-09-30 17:27:40|40931.4|40911.4|40932.3|40912.3|40933.9|40913.9|40928.9|40908.9|11
1633022870000|2021-09-30 17:27:50|40924.1|40904.1|40924.1|40904.1|40924.1|40904.1|40924.1|40904.1|39
1633022880000|2021-09-30 17:28:00|40921.4|40901.4|40921.4|40901.4|40921.4|40901.4|40918.9|40898.9|22
1633022890000|2021-09-30 17:28:10|40919.8|40899.8|40928.9|40908.9|40928.9|40908.9|40918.9|40898.9|6
1633022900000|2021-09-30 17:28:20|40931.4|40911.4|40933|40913|40933.9|40913.9|40931.4|40911.4|4
1633022910000|2021-09-30 17:28:30|40933.9|40913.9|40928.9|40908.9|40933.9|40913.9|40928.9|40908.9|1
1633022920000|2021-09-30 17:28:40|40930.7|40910.7|40933.9|40913.9|40933.9|40913.9|40930.7|40910.7|0
1633022930000|2021-09-30 17:28:50|40932.3|40912.3|40933.9|40913.9|40933.9|40913.9|40928.9|40908.9|0
1633022940000|2021-09-30 17:29:00|40935.5|40915.5|40936.4|40916.4|40938|40918|40935.5|40915.5|1
1633022950000|2021-09-30 17:29:10|40933.9|40913.9|40933.9|40913.9|40933.9|40913.9|40933.9|40913.9|0
1633022960000|2021-09-30 17:29:20|40932.3|40912.3|40923|40903|40932.3|40912.3|40923|40903|3
1633022970000|2021-09-30 17:29:30|40921.4|40901.4|40921.4|40901.4|40921.4|40901.4|40918.9|40898.9|2
1633022980000|2021-09-30 17:29:40|40918.9|40898.9|40918.9|40898.9|40918.9|40898.9|40918.9|40898.9|0
1633023000000|2021-09-30 17:30:00|40923.9|40903.9|40933.9|40913.9|40933.9|40913.9|40918.9|40898.9|7
1633023010000|2021-09-30 17:30:10|40934.8|40914.8|40931.4|40911.4|40936.4|40916.4|40928.9|40908.9|4
1633023020000|2021-09-30 17:30:20|40928.9|40908.9|40921.4|40901.4|40928.9|40908.9|40921.4|40901.4|4
1633023030000|2021-09-30 17:30:30|40919.8|40899.8|40917.3|40897.3|40919.8|40899.8|40917.3|40897.3|1
1633023040000|2021-09-30 17:30:40|40919.8|40899.8|40918.9|40898.9|40921.4|40901.4|40917.3|40897.3|6
1633023050000|2021-09-30 17:30:50|40917.3|40897.3|40918.9|40898.9|40921.4|40901.4|40916.4|40896.4|3
1633023060000|2021-09-30 17:31:00|40921.4|40901.4|40921.4|40901.4|40921.4|40901.4|40921.4|40901.4|0
1633023070000|2021-09-30 17:31:10|40918.9|40898.9|40918.9|40898.9|40918.9|40898.9|40918.9|40898.9|6
1633023080000|2021-09-30 17:31:20|40917.3|40897.3|40908.9|40888.9|40921.4|40901.4|40908.9|40888.9|17
1633023090000|2021-09-30 17:31:30|40907.3|40887.3|40911.4|40891.4|40913.9|40893.9|40906.4|40886.4|8
1633023100000|2021-09-30 17:31:40|40912.3|40892.3|40913.9|40893.9|40913.9|40893.9|40912.3|40892.3|5
1633023110000|2021-09-30 17:31:50|40913|40893|40911.4|40891.4|40913|40893|40911.4|40891.4|6
1633023120000|2021-09-30 17:32:00|40908.9|40888.9|40906.4|40886.4|40911.4|40891.4|40906.4|40886.4|5
1633023130000|2021-09-30 17:32:10|40901.4|40881.4|40896.4|40876.4|40901.4|40881.4|40896.4|40876.4|4
1633023140000|2021-09-30 17:32:20|40898.9|40878.9|40896.4|40876.4|40898.9|40878.9|40896.4|40876.4|2
1633023150000|2021-09-30 17:32:30|40898.9|40878.9|40898.9|40878.9|40898.9|40878.9|40898.9|40878.9|4
1633023160000|2021-09-30 17:32:40|40898|40878|40896.4|40876.4|40898.9|40878.9|40896.4|40876.4|1
1633023170000|2021-09-30 17:32:50|40895.5|40875.5|40888.9|40868.9|40895.5|40875.5|40888.9|40868.9|10
1633023180000|2021-09-30 17:33:00|40890.5|40870.5|40893|40873|40893|40873|40890.5|40870.5|0
1633023190000|2021-09-30 17:33:10|40891.4|40871.4|40888.9|40868.9|40893.9|40873.9|40888.9|40868.9|3
1633023210000|2021-09-30 17:33:30|40887.3|40867.3|40881.4|40861.4|40888.9|40868.9|40881.4|40861.4|7
1633023220000|2021-09-30 17:33:40|40879.8|40859.8|40878.9|40858.9|40879.8|40859.8|40876.4|40856.4|0
1633023230000|2021-09-30 17:33:50|40873.9|40853.9|40883.9|40863.9|40883.9|40863.9|40873.9|40853.9|3
1633023240000|2021-09-30 17:34:00|40887.3|40867.3|40878.9|40858.9|40887.3|40867.3|40876.4|40856.4|16
1633023250000|2021-09-30 17:34:10|40876.4|40856.4|40878.9|40858.9|40878.9|40858.9|40876.4|40856.4|1
1633023260000|2021-09-30 17:34:20|40873.9|40853.9|40873|40853|40873.9|40853.9|40873|40853|5
1633023270000|2021-09-30 17:34:30|40871.4|40851.4|40872.1|40852.1|40873.9|40853.9|40871.4|40851.4|59
1633023280000|2021-09-30 17:34:40|40870.5|40850.5|40872.1|40852.1|40872.1|40852.1|40870.5|40850.5|1
1633023290000|2021-09-30 17:34:50|40892.9|40872.9|40878|40858|40892.9|40872.9|40878|40858|18
1633023300000|2021-09-30 17:35:00|40876.3|40856.3|40872.1|40852.1|40876.3|40856.3|40872.1|40852.1|1
1633023310000|2021-09-30 17:35:10|40868.8|40848.8|40864.6|40844.6|40868.8|40848.8|40864.6|40844.6|1
1633023320000|2021-09-30 17:35:20|40863|40843|40862.1|40842.1|40867.1|40847.1|40860.5|40840.5|2
1633023330000|2021-09-30 17:35:30|40859.6|40839.6|40862.1|40842.1|40862.1|40842.1|40858|40838|0
1633023340000|2021-09-30 17:35:40|40859.6|40839.6|40864.6|40844.6|40864.6|40844.6|40859.6|40839.6|0
1633023350000|2021-09-30 17:35:50|40867.1|40847.1|40867.1|40847.1|40867.1|40847.1|40867.1|40847.1|0
1633023360000|2021-09-30 17:36:00|40872.1|40852.1|40868.8|40848.8|40872.1|40852.1|40867.1|40847.1|0
1633023370000|2021-09-30 17:36:10|40868|40848|40868.8|40848.8|40868.8|40848.8|40867.1|40847.1|9
1633023380000|2021-09-30 17:36:20|40868.7|40848.7|40867.1|40847.1|40869.6|40849.6|40867.1|40847.1|0
1633023390000|2021-09-30 17:36:30|40868.7|40848.7|40869.6|40849.6|40869.6|40849.6|40868.7|40848.7|0
1633023400000|2021-09-30 17:36:40|40867.1|40847.1|40872.1|40852.1|40872.1|40852.1|40867.1|40847.1|1
1633023410000|2021-09-30 17:36:50|40875.4|40855.4|40877.1|40857.1|40877.1|40857.1|40875.4|40855.4|2
1633023420000|2021-09-30 17:37:00|40879.6|40859.6|40882.1|40862.1|40886.2|40866.2|40879.6|40859.6|12
1633023430000|2021-09-30 17:37:10|40889.6|40869.6|40894.6|40874.6|40894.6|40874.6|40889.6|40869.6|4
1633023440000|2021-09-30 17:37:20|40896.4|40876.4|40888.9|40868.9|40901.2|40881.2|40888.9|40868.9|14
1633023450000|2021-09-30 17:37:30|40888|40868|40879.6|40859.6|40888.9|40868.9|40872.1|40852.1|25
1633023460000|2021-09-30 17:37:40|40882.1|40862.1|40884.6|40864.6|40884.6|40864.6|40882.1|40862.1|2
1633023470000|2021-09-30 17:37:50|40885.5|40865.5|40894.6|40874.6|40894.6|40874.6|40885.5|40865.5|7
1633023480000|2021-09-30 17:38:00|40892.1|40872.1|40903.7|40883.7|40903.7|40883.7|40892.1|40872.1|2
1633023490000|2021-09-30 17:38:10|40904.6|40884.6|40897.1|40877.1|40907.1|40887.1|40894.6|40874.6|4
1633023500000|2021-09-30 17:38:20|40895.5|40875.5|40897.1|40877.1|40897.1|40877.1|40894.6|40874.6|1
1633023520000|2021-09-30 17:38:40|40898.7|40878.7|40910.4|40890.4|40910.4|40890.4|40898.7|40878.7|1
1633023530000|2021-09-30 17:38:50|40912.1|40892.1|40919.6|40899.6|40919.6|40899.6|40912.1|40892.1|3
1633023540000|2021-09-30 17:39:00|40927.1|40907.1|40927.1|40907.1|40927.1|40907.1|40927.1|40907.1|1
1633023550000|2021-09-30 17:39:10|40925.5|40905.5|40924.6|40904.6|40925.5|40905.5|40924.6|40904.6|1
1633023560000|2021-09-30 17:39:20|40917.1|40897.1|40912.1|40892.1|40917.1|40897.1|40912.1|40892.1|19
1633023570000|2021-09-30 17:39:30|40909.6|40889.6|40909.6|40889.6|40909.6|40889.6|40909.6|40889.6|0
1633023580000|2021-09-30 17:39:40|40907.1|40887.1|40899.6|40879.6|40907.1|40887.1|40899.6|40879.6|2
1633023590000|2021-09-30 17:39:50|40898.7|40878.7|40897.1|40877.1|40899.6|40879.6|40897.1|40877.1|10
1633023600000|2021-09-30 17:40:00|40902.1|40882.1|40899.6|40879.6|40902.1|40882.1|40899.6|40879.6|0
1633023610000|2021-09-30 17:40:10|40902.1|40882.1|40889.6|40869.6|40903.7|40883.7|40889.6|40869.6|14
1633023620000|2021-09-30 17:40:20|40885.5|40865.5|40887.1|40867.1|40887.1|40867.1|40882.1|40862.1|3
1633023630000|2021-09-30 17:40:30|40892.1|40872.1|40894.6|40874.6|40894.6|40874.6|40890.5|40870.5|8
1633023640000|2021-09-30 17:40:40|40893|40873|40884.6|40864.6|40893|40873|40884.6|40864.6|11
1633023650000|2021-09-30 17:40:50|40886.2|40866.2|40886.2|40866.2|40886.2|40866.2|40886.2|40866.2|0
1633023670000|2021-09-30 17:41:10|40885.4|40865.4|40880.5|40860.5|40885.4|40865.4|40880.5|40860.5|3
1633023680000|2021-09-30 17:41:20|40882.1|40862.1|40883.7|40863.7|40883.7|40863.7|40882.1|40862.1|1
1633023690000|2021-09-30 17:41:30|40884.6|40864.6|40882.1|40862.1|40884.6|40864.6|40882.1|40862.1|7
1633023700000|2021-09-30 17:41:40|||||||||1
1633023710000|2021-09-30 17:41:50|40883|40863|40889.6|40869.6|40889.6|40869.6|40883|40863|7
1633023720000|2021-09-30 17:42:00|40886.4|40866.4|40887.1|40867.1|40889.6|40869.6|40886.4|40866.4|16
1633023730000|2021-09-30 17:42:10|40884.6|40864.6|40889.6|40869.6|40889.6|40869.6|40884.6|40864.6|6
1633023740000|2021-09-30 17:42:20|40892.1|40872.1|40894.6|40874.6|40897.1|40877.1|40892.1|40872.1|6
1633023750000|2021-09-30 17:42:30|40895.5|40875.5|40892.1|40872.1|40897.1|40877.1|40892.1|40872.1|1
1633023760000|2021-09-30 17:42:40|40895.4|40875.4|40905.4|40885.4|40905.4|40885.4|40895.4|40875.4|11
1633023770000|2021-09-30 17:42:50|40909.6|40889.6|40892.1|40872.1|40912.9|40892.9|40892.1|40872.1|6
1633023780000|2021-09-30 17:43:00|40893.7|40873.7|40899.6|40879.6|40899.6|40879.6|40892.1|40872.1|3
1633023790000|2021-09-30 17:43:10|40901.2|40881.2|40899.6|40879.6|40901.2|40881.2|40899.6|40879.6|1
1633023800000|2021-09-30 17:43:20|40900.5|40880.5|40901.2|40881.2|40902.1|40882.1|40896.2|40876.2|0
1633023810000|2021-09-30 17:43:30|40899.6|40879.6|40895.5|40875.5|40899.6|40879.6|40895.5|40875.5|1
1633023830000|2021-09-30 17:43:50|40897.1|40877.1|40893|40873|40897.1|40877.1|40893|40873|5
1633023840000|2021-09-30 17:44:00|40892.1|40872.1|40892.1|40872.1|40892.1|40872.1|40892.1|40872.1|0
1633023850000|2021-09-30 17:44:10|40885.5|40865.5|40885.5|40865.5|40885.5|40865.5|40882.1|40862.1|4
1633023860000|2021-09-30 17:44:20|40888|40868|40884.6|40864.6|40888|40868|40884.6|40864.6|0
1633023870000|2021-09-30 17:44:30|40885.5|40865.5|40885.5|40865.5|40885.5|40865.5|40884.6|40864.6|1
1633023880000|2021-09-30 17:44:40|40888|40868|40889.6|40869.6|40889.6|40869.6|40888|40868|0
1633023890000|2021-09-30 17:44:50|40887.1|40867.1|40897.1|40877.1|40897.1|40877.1|40887.1|40867.1|13
1633023900000|2021-09-30 17:45:00|40902.1|40882.1|40904.6|40884.6|40904.6|40884.6|40902.1|40882.1|1
1633023910000|2021-09-30 17:45:10|40906.2|40886.2|40907.1|40887.1|40909.6|40889.6|40902.1|40882.1|7
1633023920000|2021-09-30 17:45:20|40908.7|40888.7|40911.2|40891.2|40911.2|40891.2|40907.1|40887.1|4
1633023930000|2021-09-30 17:45:30|40922.8|40902.8|40931.2|40911.2|40931.2|40911.2|40922.8|40902.8|5
1633023940000|2021-09-30 17:45:40|40932.1|40912.1|40937.1|40917.1|40939.6|40919.6|40932.1|40912.1|9
1633023950000|2021-09-30 17:45:50|40934.6|40914.6|40932.1|40912.1|40934.6|40914.6|40932.1|40912.1|3
1633023960000|2021-09-30 17:46:00|40929.6|40909.6|40934.6|40914.6|40934.6|40914.6|40929.6|40909.6|6
1633023970000|2021-09-30 17:46:10|40936.2|40916.2|40946.2|40926.2|40946.2|40926.2|40936.2|40916.2|7
1633023980000|2021-09-30 17:46:20|40947.1|40927.1|40947.1|40927.1|40947.1|40927.1|40947.1|40927.1|0
1633023990000|2021-09-30 17:46:30|40949.6|40929.6|40967.1|40947.1|40969.6|40949.6|40949.6|40929.6|6
1633024000000|2021-09-30 17:46:40|40968|40948|40969.6|40949.6|40969.6|40949.6|40968|40948|9
1633024010000|2021-09-30 17:46:50|40971.2|40951.2|40974.6|40954.6|40976.2|40956.2|40971.2|40951.2|4
1633024020000|2021-09-30 17:47:00|40972.1|40952.1|40968.7|40948.7|40972.1|40952.1|40968.7|40948.7|2
1633024030000|2021-09-30 17:47:10|40967.1|40947.1|40964.6|40944.6|40967.1|40947.1|40962.1|40942.1|2
1633024040000|2021-09-30 17:47:20|40959.6|40939.6|40949.6|40929.6|40959.6|40939.6|40949.6|40929.6|4
1633024050000|2021-09-30 17:47:30|40947.1|40927.1|40939.6|40919.6|40947.1|40927.1|40939.6|40919.6|4
1633024060000|2021-09-30 17:47:40|40940.5|40920.5|40942.1|40922.1|40942.1|40922.1|40940.5|40920.5|9
1633024070000|2021-09-30 17:47:50|40943.7|40923.7|40942.1|40922.1|40944.6|40924.6|40942.1|40922.1|0
1633024080000|2021-09-30 17:48:00|40937.1|40917.1|40932.1|40912.1|40937.1|40917.1|40932.1|40912.1|0
1633024090000|2021-09-30 17:48:10|40934.6|40914.6|40937.1|40917.1|40937.1|40917.1|40934.6|40914.6|0
1633024100000|2021-09-30 17:48:20|40933.7|40913.7|40932.1|40912.1|40933.7|40913.7|40932.1|40912.1|1
1633024110000|2021-09-30 17:48:30|40930.5|40910.5|40922.1|40902.1|40930.5|40910.5|40922.1|40902.1|3
1633024120000|2021-09-30 17:48:40|40920.5|40900.5|40912.1|40892.1|40920.5|40900.5|40912.1|40892.1|1
1633024130000|2021-09-30 17:48:50|40917|40897|40917|40897|40917|40897|40917|40897|8
1633024140000|2021-09-30 17:49:00|40918.7|40898.7|40922.1|40902.1|40922.1|40902.1|40917.1|40897.1|1
1633024150000|2021-09-30 17:49:10|40920.5|40900.5|40918|40898|40920.5|40900.5|40918|40898|0
1633024160000|2021-09-30 17:49:20|40917.1|40897.1|40922.1|40902.1|40922.1|40902.1|40917.1|40897.1|2
1633024180000|2021-09-30 17:49:40|40918.9|40898.9|40917.1|40897.1|40922.1|40902.1|40917.1|40897.1|0
1633024190000|2021-09-30 17:49:50|40919.6|40899.6|40928.7|40908.7|40928.7|40908.7|40919.6|40899.6|5
1633024200000|2021-09-30 17:50:00|40932.1|40912.1|40929.6|40909.6|40932.1|40912.1|40929.6|40909.6|8
1633024210000|2021-09-30 17:50:10|40923.9|40903.9|40922.1|40902.1|40923.9|40903.9|40921.4|40901.4|1
1633024220000|2021-09-30 17:50:20|40920.5|40900.5|40920.5|40900.5|40924.6|40904.6|40919.6|40899.6|0
1633024230000|2021-09-30 17:50:30|40922.1|40902.1|40919.6|40899.6|40922.1|40902.1|40918|40898|1
1633024240000|2021-09-30 17:50:40|40918.7|40898.7|40919.6|40899.6|40919.6|40899.6|40917.1|40897.1|0
1633024250000|2021-09-30 17:50:50|40921.2|40901.2|40922.1|40902.1|40922.1|40902.1|40921.2|40901.2|3
1633024270000|2021-09-30 17:51:10|40919.6|40899.6|40918.7|40898.7|40919.6|40899.6|40917|40897|8
1633024280000|2021-09-30 17:51:20|40916.2|40896.2|40897.1|40877.1|40916.2|40896.2|40893.7|40873.7|3
1633024290000|2021-09-30 17:51:30|40898.7|40878.7|40898.7|40878.7|40898.7|40878.7|40898.7|40878.7|1
1633024300000|2021-09-30 17:51:40|40899.6|40879.6|40902.1|40882.1|40902.1|40882.1|40899.6|40879.6|8
1633024310000|2021-09-30 17:51:50|40904.6|40884.6|40907.1|40887.1|40907.1|40887.1|40904.6|40884.6|1
1633024320000|2021-09-30 17:52:00|40904.6|40884.6|40898.9|40878.9|40913|40893|40898.9|40878.9|9
1633024330000|2021-09-30 17:52:10|40897.1|40877.1|40902.1|40882.1|40902.1|40882.1|40895.5|40875.5|1
1633024340000|2021-09-30 17:52:20|40904.6|40884.6|40910.5|40890.5|40910.5|40890.5|40904.6|40884.6|17
1633024350000|2021-09-30 17:52:30|40909.6|40889.6|40909.6|40889.6|40909.6|40889.6|40909.6|40889.6|1
1633024360000|2021-09-30 17:52:40|40911.2|40891.2|40914.6|40894.6|40914.6|40894.6|40911.2|40891.2|2
1633024370000|2021-09-30 17:52:50|40909.6|40889.6|40909.6|40889.6|40909.6|40889.6|40908|40888|0
1633024380000|2021-09-30 17:53:00|40907.1|40887.1|40914.6|40894.6|40914.6|40894.6|40907.1|40887.1|1
1633024390000|2021-09-30 17:53:10|40919.6|40899.6|40919.6|40899.6|40919.6|40899.6|40919.6|40899.6|0
1633024400000|2021-09-30 17:53:20|40918.7|40898.7|40917.1|40897.1|40919.6|40899.6|40917.1|40897.1|8
1633024410000|2021-09-30 17:53:30|40912.3|40892.3|40912.1|40892.1|40913.9|40893.9|40909.6|40889.6|24
1633024420000|2021-09-30 17:53:40|40909.6|40889.6|40909.6|40889.6|40912.1|40892.1|40909.6|40889.6|1
1633024430000|2021-09-30 17:53:50|40910.5|40890.5|40919.6|40899.6|40919.6|40899.6|40910.5|40890.5|1
1633024440000|2021-09-30 17:54:00|40922.1|40902.1|40923.7|40903.7|40923.7|40903.7|40922.1|40902.1|3
1633024450000|2021-09-30 17:54:10|40926.2|40906.2|40927.1|40907.1|40928.7|40908.7|40926.2|40906.2|10
1633024460000|2021-09-30 17:54:20|40915.5|40895.5|40919.6|40899.6|40922.1|40902.1|40914.6|40894.6|13
1633024470000|2021-09-30 17:54:30|40918|40898|40919.6|40899.6|40919.6|40899.6|40917.1|40897.1|5
1633024480000|2021-09-30 17:54:40|40917.1|40897.1|40917.1|40897.1|40922.1|40902.1|40917.1|40897.1|7
1633024490000|2021-09-30 17:54:50|40922.1|40902.1|40917.1|40897.1|40922.1|40902.1|40917.1|40897.1|4
1633024500000|2021-09-30 17:55:00|40918.7|40898.7|40914.6|40894.6|40918.7|40898.7|40913.9|40893.9|3
1633024510000|2021-09-30 17:55:10|40912.1|40892.1|40912.1|40892.1|40912.1|40892.1|40912.1|40892.1|3
1633024520000|2021-09-30 17:55:20|40914.6|40894.6|40919.6|40899.6|40919.6|40899.6|40914.6|40894.6|1
1633024530000|2021-09-30 17:55:30|40920.5|40900.5|40922.1|40902.1|40922.1|40902.1|40920.5|40900.5|4
1633024540000|2021-09-30 17:55:40|40921.2|40901.2|40927.1|40907.1|40927.1|40907.1|40919.6|40899.6|4
1633024550000|2021-09-30 17:55:50|40928.7|40908.7|40928|40908|40932.1|40912.1|40928|40908|9
1633024560000|2021-09-30 17:56:00|||||||||1
1633024570000|2021-09-30 17:56:10|40929.6|40909.6|40930.5|40910.5|40932.1|40912.1|40929.6|40909.6|5
1633024580000|2021-09-30 17:56:20|40929.6|40909.6|40929.6|40909.6|40929.6|40909.6|40929.6|40909.6|1
1633024590000|2021-09-30 17:56:30|40928.7|40908.7|40929.6|40909.6|40929.6|40909.6|40928.7|40908.7|1
1633024600000|2021-09-30 17:56:40|40931.2|40911.2|40932.1|40912.1|40933|40913|40931.2|40911.2|9
1633024610000|2021-09-30 17:56:50|40931.2|40911.2|40931.2|40911.2|40931.2|40911.2|40931.2|40911.2|2
1633024620000|2021-09-30 17:57:00|40932.8|40912.8|40937.1|40917.1|40937.1|40917.1|40932.8|40912.8|7
1633024630000|2021-09-30 17:57:10|40939.6|40919.6|40942.1|40922.1|40942.1|40922.1|40939.6|40919.6|4
1633024640000|2021-09-30 17:57:20|40943.7|40923.7|40942.1|40922.1|40943.7|40923.7|40942.1|40922.1|1
1633024650000|2021-09-30 17:57:30|40941.2|40921.2|40945.3|40925.3|40945.3|40925.3|40938.7|40918.7|5
1633024670000|2021-09-30 17:57:50|40943.7|40923.7|40945.3|40925.3|40946.2|40926.2|40941.2|40921.2|6
1633024680000|2021-09-30 17:58:00|40941.2|40921.2|40941.2|40921.2|40945.3|40925.3|40941.2|40921.2|6
1633024690000|2021-09-30 17:58:10|40943.7|40923.7|40946.2|40926.2|40946.2|40926.2|40943.7|40923.7|2
1633024700000|2021-09-30 17:58:20|40948.7|40928.7|40951.9|40931.9|40951.9|40931.9|40948.7|40928.7|2
1633024720000|2021-09-30 17:58:40|40948.7|40928.7|40943.7|40923.7|40948.7|40928.7|40943.7|40923.7|7
1633024730000|2021-09-30 17:58:50|40941.9|40921.9|40940.3|40920.3|40941.9|40921.9|40940.3|40920.3|0
1633024740000|2021-09-30 17:59:00|40939.4|40919.4|40936|40916|40939.4|40919.4|40936|40916|5
1633024750000|2021-09-30 17:59:10|40935.2|40915.2|40935.2|40915.2|40935.2|40915.2|40935.2|40915.2|0
1633024760000|2021-09-30 17:59:20|40934.4|40914.4|40935.3|40915.3|40935.3|40915.3|40932.8|40912.8|0
1633024770000|2021-09-30 17:59:30|||||||||3
1633024790000|2021-09-30 17:59:50|40932.8|40912.8|40935.3|40915.3|40935.3|40915.3|40932.8|40912.8|7
1633024800000|2021-09-30 18:00:00|40938.5|40918.5|40944.4|40924.4|40946.9|40926.9|40938.5|40918.5|5
1633024810000|2021-09-30 18:00:10|40942.8|40922.8|40942.8|40922.8|40942.8|40922.8|40942.8|40922.8|0
1633024830000|2021-09-30 18:00:30|40945.3|40925.3|40959.4|40939.4|40959.4|40939.4|40945.3|40925.3|7
1633024840000|2021-09-30 18:00:40|40958.5|40938.5|40965.3|40945.3|40965.3|40945.3|40955.3|40935.3|15
1633024850000|2021-09-30 18:00:50|40966.9|40946.9|40962.8|40942.8|40967.8|40947.8|40960.3|40940.3|9
1633024860000|2021-09-30 18:01:00|40961.9|40941.9|40931.2|40911.2|40961.9|40941.9|40931.2|40911.2|16
1633024870000|2021-09-30 18:01:10|40928.7|40908.7|40915.3|40895.3|40928.7|40908.7|40915.3|40895.3|9
1633024880000|2021-09-30 18:01:20|40911.9|40891.9|40902.8|40882.8|40911.9|40891.9|40901.2|40881.2|5
1633024890000|2021-09-30 18:01:30|40901.2|40881.2|40892.8|40872.8|40901.2|40881.2|40889.4|40869.4|20
1633024910000|2021-09-30 18:01:50|40897.1|40877.1|40905.3|40885.3|40905.3|40885.3|40897.1|40877.1|1
1633024920000|2021-09-30 18:02:00|40908.5|40888.5|40914.4|40894.4|40914.4|40894.4|40908.5|40888.5|7
1633024940000|2021-09-30 18:02:20|40918.7|40898.7|40920.3|40900.3|40920.3|40900.3|40918.7|40898.7|0
1633024960000|2021-09-30 18:02:40|40921.9|40901.9|40926.9|40906.9|40926.9|40906.9|40921.9|40901.9|3
1633024970000|2021-09-30 18:02:50|40933.5|40913.5|40940.3|40920.3|40940.3|40920.3|40933.5|40913.5|2
1633024980000|2021-09-30 18:03:00|40941.9|40921.9|40940.3|40920.3|40941.9|40921.9|40940.3|40920.3|3
1633025020000|2021-09-30 18:03:40|||||||||2
1633025030000|2021-09-30 18:03:50|40942.8|40922.8|40942.8|40922.8|40947.8|40927.8|40940.3|40920.3|7
1633025040000|2021-09-30 18:04:00|40945.3|40925.3|40940.3|40920.3|40945.3|40925.3|40940.3|40920.3|1
1633025050000|2021-09-30 18:04:10|40945.3|40925.3|40940.3|40920.3|40945.3|40925.3|40940.3|40920.3|1
1633025060000|2021-09-30 18:04:20|40941.9|40921.9|40940.3|40920.3|40942.8|40922.8|40940.3|40920.3|1
1633025070000|2021-09-30 18:04:30|40941.9|40921.9|40945.3|40925.3|40945.3|40925.3|40941.9|40921.9|0
1633025100000|2021-09-30 18:05:00|40946.9|40926.9|40954.4|40934.4|40956|40936|40946.9|40926.9|8
1633025110000|2021-09-30 18:05:10|40951.9|40931.9|40950.3|40930.3|40951.9|40931.9|40950.3|40930.3|5
1633025130000|2021-09-30 18:05:30|40951.2|40931.2|40955.3|40935.3|40955.3|40935.3|40951.2|40931.2|1
1633025140000|2021-09-30 18:05:40|40957.8|40937.8|40957.8|40937.8|40957.8|40937.8|40957.8|40937.8|1
1633025150000|2021-09-30 18:05:50|40955.3|40935.3|40955.3|40935.3|40955.3|40935.3|40955.3|40935.3|2
1633025160000|2021-09-30 18:06:00|40953.7|40933.7|40950.3|40930.3|40953.7|40933.7|40950.3|40930.3|0
1633025180000|2021-09-30 18:06:20|40949.4|40929.4|40937.1|40917.1|40949.4|40929.4|40937.1|40917.1|3
1633025190000|2021-09-30 18:06:30|40938.7|40918.7|40935.3|40915.3|40938.7|40918.7|40935.3|40915.3|5
1633025200000|2021-09-30 18:06:40|40936.9|40916.9|40940.3|40920.3|40940.3|40920.3|40936.9|40916.9|0
1633025210000|2021-09-30 18:06:50|40946.9|40926.9|40950.3|40930.3|40950.3|40930.3|40945.3|40925.3|3
1633025220000|2021-09-30 18:07:00|40948.7|40928.7|40950.3|40930.3|40951.9|40931.9|40947.8|40927.8|1
1633025230000|2021-09-30 18:07:10|40951.2|40931.2|40955.3|40935.3|40955.3|40935.3|40951.2|40931.2|0
1633025240000|2021-09-30 18:07:20|40957.8|40937.8|40957.8|40937.8|40957.8|40937.8|40957.8|40937.8|8
1633025250000|2021-09-30 18:07:30|40960.3|40940.3|40962.8|40942.8|40962.8|40942.8|40960.3|40940.3|1
1633025260000|2021-09-30 18:07:40|40960.3|40940.3|40960.3|40940.3|40960.3|40940.3|40960.3|40940.3|1
1633025280000|2021-09-30 18:08:00|40958.7|40938.7|40960.3|40940.3|40960.3|40940.3|40958.7|40938.7|1
1633025290000|2021-09-30 18:08:10|40958.7|40938.7|40958.7|40938.7|40958.7|40938.7|40958.7|40938.7|0
1633025300000|2021-09-30 18:08:20|40959.4|40939.4|40960.3|40940.3|40960.3|40940.3|40959.4|40939.4|0
1633025310000|2021-09-30 18:08:30|40962.8|40942.8|40962.8|40942.8|40962.8|40942.8|40962.8|40942.8|4
1633025320000|2021-09-30 18:08:40|40967.8|40947.8|40967.8|40947.8|40970.3|40950.3|40967.8|40947.8|3
1633025330000|2021-09-30 18:08:50|40970.3|40950.3|40972.8|40952.8|40972.8|40952.8|40967.8|40947.8|5
1633025340000|2021-09-30 18:09:00|40971.2|40951.2|40971.2|40951.2|40972.8|40952.8|40971.2|40951.2|6
1633025350000|2021-09-30 18:09:10|40970.3|40950.3|40975.3|40955.3|40976.2|40956.2|40970.3|40950.3|1
1633025360000|2021-09-30 18:09:20|40978.5|40958.5|40982.8|40962.8|40982.8|40962.8|40978.5|40958.5|0
1633025370000|2021-09-30 18:09:30|40985.3|40965.3|40992.1|40972.1|40992.1|40972.1|40985.3|40965.3|8
1633025380000|2021-09-30 18:09:40|40995.3|40975.3|40997.8|40977.8|40997.8|40977.8|40995.3|40975.3|3
1633025390000|2021-09-30 18:09:50|41001.2|40981.2|41002.8|40982.8|41002.8|40982.8|41001.2|40981.2|1
1633025400000|2021-09-30 18:10:00|41001.2|40981.2|41000.3|40980.3|41005.3|40985.3|41000.3|40980.3|7
1633025410000|2021-09-30 18:10:10|40998.7|40978.7|40995.3|40975.3|40998.7|40978.7|40995.3|40975.3|63
1633025420000|2021-09-30 18:10:20|40996.2|40976.2|40996.2|40976.2|40996.2|40976.2|40996.2|40976.2|2
1633025430000|2021-09-30 18:10:30|40997.8|40977.8|40990.3|40970.3|40997.8|40977.8|40990.3|40970.3|5
1633025440000|2021-09-30 18:10:40|40989.4|40969.4|40990.3|40970.3|40990.3|40970.3|40985.3|40965.3|15
1633025450000|2021-09-30 18:10:50|40996|40976|40999.4|40979.4|40999.4|40979.4|40993.5|40973.5|10
1633025460000|2021-09-30 18:11:00|41000.3|40980.3|40996.2|40976.2|41000.3|40980.3|40996.2|40976.2|5
1633025470000|2021-09-30 18:11:10|40994.6|40974.6|40990.3|40970.3|40994.6|40974.6|40990.3|40970.3|1
1633025480000|2021-09-30 18:11:20|40988.7|40968.7|40990.3|40970.3|40990.3|40970.3|40985.3|40965.3|4
1633025500000|2021-09-30 18:11:40|40992.8|40972.8|40990.3|40970.3|40992.8|40972.8|40990.3|40970.3|0
1633025510000|2021-09-30 18:11:50|40987.1|40967.1|40985.3|40965.3|40987.8|40967.8|40985.3|40965.3|1
1633025520000|2021-09-30 18:12:00|40987.8|40967.8|40987.8|40967.8|40987.8|40967.8|40987.8|40967.8|0
1633025530000|2021-09-30 18:12:10|40985.3|40965.3|40985.3|40965.3|40987.8|40967.8|40985.3|40965.3|0
1633025540000|2021-09-30 18:12:20|40989.4|40969.4|40990.3|40970.3|40990.3|40970.3|40989.4|40969.4|2
1633025550000|2021-09-30 18:12:30|40992.8|40972.8|40992.8|40972.8|40992.8|40972.8|40992.8|40972.8|1
1633025560000|2021-09-30 18:12:40|40995.3|40975.3|40997.8|40977.8|40997.8|40977.8|40995.3|40975.3|0
1633025570000|2021-09-30 18:12:50|41000.3|40980.3|41006.9|40986.9|41006.9|40986.9|41000.3|40980.3|5
1633025580000|2021-09-30 18:13:00|41004.4|40984.4|41012.8|40992.8|41012.8|40992.8|41004.4|40984.4|7
1633025590000|2021-09-30 18:13:10|41011.2|40991.2|41012.8|40992.8|41012.8|40992.8|41010.3|40990.3|0
1633025610000|2021-09-30 18:13:30|41011.9|40991.9|41006.2|40986.2|41011.9|40991.9|41006.2|40986.2|1
1633025620000|2021-09-30 18:13:40|41010.3|40990.3|41005.3|40985.3|41010.3|40990.3|41005.3|40985.3|0
1633025630000|2021-09-30 18:13:50|41007.8|40987.8|41005.3|40985.3|41010.3|40990.3|41005.3|40985.3|1
1633025640000|2021-09-30 18:14:00|41010.3|40990.3|41005.3|40985.3|41010.3|40990.3|41005.3|40985.3|2
1633025660000|2021-09-30 18:14:20|41002.8|40982.8|41002.8|40982.8|41002.8|40982.8|41002.8|40982.8|1
1633025670000|2021-09-30 18:14:30|||||||||1
1633025690000|2021-09-30 18:14:50|41004.4|40984.4|41005.3|40985.3|41006.9|40986.9|41004.4|40984.4|8
1633025700000|2021-09-30 18:15:00|41007.8|40987.8|41005.3|40985.3|41007.8|40987.8|41005.3|40985.3|2
1633025710000|2021-09-30 18:15:10|||||||||1
1633025720000|2021-09-30 18:15:20|41000.3|40980.3|40995.3|40975.3|41000.3|40980.3|40995.3|40975.3|0
1633025730000|2021-09-30 18:15:30|40993.7|40973.7|40990.3|40970.3|40993.7|40973.7|40990.3|40970.3|3
1633025740000|2021-09-30 18:15:40|40995.3|40975.3|40988.7|40968.7|40995.3|40975.3|40988.7|40968.7|3
1633025750000|2021-09-30 18:15:50|40987.8|40967.8|40978.7|40958.7|40987.8|40967.8|40976.2|40956.2|6
1633025780000|2021-09-30 18:16:20|40981.9|40961.9|40986.9|40966.9|40986.9|40966.9|40981.9|40961.9|3
1633025790000|2021-09-30 18:16:30|40987.8|40967.8|40989.4|40969.4|40989.4|40969.4|40987.8|40967.8|0
1633025800000|2021-09-30 18:16:40|40986.9|40966.9|40986.9|40966.9|40986.9|40966.9|40982.8|40962.8|1
1633025810000|2021-09-30 18:16:50|40986.2|40966.2|40985.3|40965.3|40986.2|40966.2|40982.8|40962.8|0
1633025820000|2021-09-30 18:17:00|40982.8|40962.8|40987.8|40967.8|40987.8|40967.8|40982.8|40962.8|2
1633025830000|2021-09-30 18:17:10|40986.9|40966.9|40985.3|40965.3|40986.9|40966.9|40982.8|40962.8|4
1633025840000|2021-09-30 18:17:20|40987.8|40967.8|40987.8|40967.8|40987.8|40967.8|40987.8|40967.8|1
1633025850000|2021-09-30 18:17:30|40988.7|40968.7|40988.7|40968.7|40988.7|40968.7|40988.7|40968.7|2
1633025870000|2021-09-30 18:17:50|40991.2|40971.2|40992.8|40972.8|40992.8|40972.8|40991.2|40971.2|2
1633025880000|2021-09-30 18:18:00|40995.3|40975.3|40997.8|40977.8|40997.8|40977.8|40995.3|40975.3|2
1633025890000|2021-09-30 18:18:10|41000.3|40980.3|40997.8|40977.8|41000.3|40980.3|40997.8|40977.8|0
1633025900000|2021-09-30 18:18:20|40999.4|40979.4|41000.3|40980.3|41000.3|40980.3|40997.8|40977.8|1
1633025920000|2021-09-30 18:18:40|40997.1|40977.1|40997.1|40977.1|40997.1|40977.1|40997.1|40977.1|4
1633025930000|2021-09-30 18:18:50|40995.3|40975.3|40993.7|40973.7|40995.3|40975.3|40993.7|40973.7|2
1633025950000|2021-09-30 18:19:10|40991.2|40971.2|40989.4|40969.4|40991.2|40971.2|40989.4|40969.4|1
1633025960000|2021-09-30 18:19:20|40987.8|40967.8|40982.8|40962.8|40987.8|40967.8|40982.8|40962.8|4
1633025990000|2021-09-30 18:19:50|40977.8|40957.8|40975.3|40955.3|40977.8|40957.8|40975.3|40955.3|2
1633026000000|2021-09-30 18:20:00|40976.9|40956.9|40982.8|40962.8|40982.8|40962.8|40976.9|40956.9|1
1633026010000|2021-09-30 18:20:10|40985.3|40965.3|40982.8|40962.8|40985.3|40965.3|40982.8|40962.8|0
1633026020000|2021-09-30 18:20:20|40984.4|40964.4|40982.8|40962.8|40985.3|40965.3|40982.8|40962.8|0
1633026030000|2021-09-30 18:20:30|40981.2|40961.2|40980.3|40960.3|40981.2|40961.2|40980.3|40960.3|1
1633026040000|2021-09-30 18:20:40|40981.9|40961.9|40980.3|40960.3|40982.8|40962.8|40980.3|40960.3|0
1633026050000|2021-09-30 18:20:50|40982.8|40962.8|40980.3|40960.3|40985.3|40965.3|40980.3|40960.3|0
1633026060000|2021-09-30 18:21:00|40983.7|40963.7|40985.3|40965.3|40987.8|40967.8|40983.7|40963.7|0
1633026070000|2021-09-30 18:21:10|40987.8|40967.8|40985.3|40965.3|40987.8|40967.8|40982.8|40962.8|0
1633026080000|2021-09-30 18:21:20|40982.8|40962.8|40982.8|40962.8|40985.3|40965.3|40982.8|40962.8|2
1633026090000|2021-09-30 18:21:30|40979.6|40959.6|40978.7|40958.7|40979.6|40959.6|40977.1|40957.1|1
1633026100000|2021-09-30 18:21:40|40977.1|40957.1|40970.3|40950.3|40977.8|40957.8|40970.3|40950.3|1
1633026110000|2021-09-30 18:21:50|40972.8|40952.8|40975.3|40955.3|40975.3|40955.3|40972.8|40952.8|0
1633026120000|2021-09-30 18:22:00|40972.8|40952.8|40977.8|40957.8|40977.8|40957.8|40972.8|40952.8|1
1633026130000|2021-09-30 18:22:10|40975.3|40955.3|40977.8|40957.8|40977.8|40957.8|40975.3|40955.3|2
1633026150000|2021-09-30 18:22:30|||||||||2
1633026160000|2021-09-30 18:22:40|||||||||1
1633026180000|2021-09-30 18:23:00|40975.3|40955.3|40975.3|40955.3|40975.3|40955.3|40975.3|40955.3|2
1633026190000|2021-09-30 18:23:10|||||||||2
1633026200000|2021-09-30 18:23:20|40973.7|40953.7|40975.3|40955.3|40975.3|40955.3|40971.9|40951.9|0
1633026210000|2021-09-30 18:23:30|40972.1|40952.1|40975.3|40955.3|40975.3|40955.3|40970.3|40950.3|0
1633026220000|2021-09-30 18:23:40|40976.9|40956.9|40977.8|40957.8|40977.8|40957.8|40976.9|40956.9|3
1633026230000|2021-09-30 18:23:50|40980.3|40960.3|40982.8|40962.8|40982.8|40962.8|40980.3|40960.3|8
1633026240000|2021-09-30 18:24:00|40985.3|40965.3|40985.3|40965.3|40985.3|40965.3|40985.3|40965.3|6
1633026250000|2021-09-30 18:24:10|40986.9|40966.9|40993.7|40973.7|40993.7|40973.7|40986.9|40966.9|12
1633026260000|2021-09-30 18:24:20|40994.4|40974.4|40995.3|40975.3|40995.3|40975.3|40992.8|40972.8|2
1633026270000|2021-09-30 18:24:30|40992.8|40972.8|40995.3|40975.3|40995.3|40975.3|40992.8|40972.8|2
1633026280000|2021-09-30 18:24:40|40997.8|40977.8|40997.8|40977.8|40997.8|40977.8|40997.8|40977.8|1
1633026290000|2021-09-30 18:24:50|40999.4|40979.4|40999.4|40979.4|40999.4|40979.4|40999.4|40979.4|0
1633026300000|2021-09-30 18:25:00|41000.3|40980.3|41002.8|40982.8|41002.8|40982.8|41000.3|40980.3|1
1633026310000|2021-09-30 18:25:10|41004.4|40984.4|41001.2|40981.2|41004.4|40984.4|41001.2|40981.2|2
1633026320000|2021-09-30 18:25:20|41000.3|40980.3|40997.8|40977.8|41000.3|40980.3|40997.8|40977.8|1
1633026330000|2021-09-30 18:25:30|41000.3|40980.3|41000.3|40980.3|41000.3|40980.3|40997.8|40977.8|2
1633026340000|2021-09-30 18:25:40|41001.9|40981.9|41002.8|40982.8|41005.3|40985.3|41001.9|40981.9|1
1633026350000|2021-09-30 18:25:50|41004.4|40984.4|41005.3|40985.3|41007.8|40987.8|41004.4|40984.4|0
1633026360000|2021-09-30 18:26:00|41003.7|40983.7|40995.3|40975.3|41003.7|40983.7|40995.3|40975.3|1
1633026380000|2021-09-30 18:26:20|||||||||1
1633026390000|2021-09-30 18:26:30|40993.7|40973.7|40988.7|40968.7|40993.7|40973.7|40988.7|40968.7|4
1633026400000|2021-09-30 18:26:40|40980.1|40960.1|40975.3|40955.3|40980.1|40960.1|40975.3|40955.3|0
1633026410000|2021-09-30 18:26:50|40976.9|40956.9|40980.3|40960.3|40980.3|40960.3|40976.9|40956.9|2
1633026420000|2021-09-30 18:27:00|40985.3|40965.3|40982.8|40962.8|40985.3|40965.3|40982.8|40962.8|2
1633026430000|2021-09-30 18:27:10|40983.7|40963.7|40980.3|40960.3|40983.7|40963.7|40980.3|40960.3|0
1633026440000|2021-09-30 18:27:20|40981.9|40961.9|40985.3|40965.3|40985.3|40965.3|40981.9|40961.9|0
1633026480000|2021-09-30 18:28:00|40988.7|40968.7|40990.3|40970.3|40990.3|40970.3|40988.7|40968.7|2
1633026490000|2021-09-30 18:28:10|40985.3|40965.3|40987.8|40967.8|40987.8|40967.8|40985.3|40965.3|2
1633026540000|2021-09-30 18:29:00|40988.7|40968.7|40988.7|40968.7|40988.7|40968.7|40988.7|40968.7|1
1633026550000|2021-09-30 18:29:10|40990.3|40970.3|40995.3|40975.3|40995.3|40975.3|40990.3|40970.3|1
1633026560000|2021-09-30 18:29:20|40996.9|40976.9|41005.3|40985.3|41005.3|40985.3|40996.9|40976.9|1
1633026580000|2021-09-30 18:29:40|41007.8|40987.8|41007.8|40987.8|41010.3|40990.3|41007.8|40987.8|2
1633026590000|2021-09-30 18:29:50|41011.9|40991.9|41020.3|41000.3|41020.3|41000.3|41011.9|40991.9|3
1633026600000|2021-09-30 18:30:00|41022.8|41002.8|41025.3|41005.3|41025.3|41005.3|41020.3|41000.3|11
1633026610000|2021-09-30 18:30:10|41023.7|41003.7|41022.8|41002.8|41025.3|41005.3|41022.8|41002.8|4
1633026620000|2021-09-30 18:30:20|41024.4|41004.4|41027.8|41007.8|41027.8|41007.8|41024.4|41004.4|5
1633026630000|2021-09-30 18:30:30|41029.4|41009.4|41027.8|41007.8|41032.8|41012.8|41027.8|41007.8|8
1633026640000|2021-09-30 18:30:40|41026.9|41006.9|41025.3|41005.3|41026.9|41006.9|41025.3|41005.3|1
1633026660000|2021-09-30 18:31:00|41023.7|41003.7|41025.3|41005.3|41025.3|41005.3|41020.3|41000.3|4
1633026670000|2021-09-30 18:31:10|41026.9|41006.9|41027.8|41007.8|41027.8|41007.8|41026.9|41006.9|4
1633026680000|2021-09-30 18:31:20|41026.2|41006.2|41025.3|41005.3|41026.2|41006.2|41025.3|41005.3|1
1633026700000|2021-09-30 18:31:40|41028.7|41008.7|41028.7|41008.7|41028.7|41008.7|41028.7|41008.7|0
1633026710000|2021-09-30 18:31:50|41027.8|41007.8|41027.8|41007.8|41027.8|41007.8|41027.8|41007.8|1
1633026720000|2021-09-30 18:32:00|41026.2|41006.2|41026.9|41006.9|41027.8|41007.8|41025.3|41005.3|3
1633026730000|2021-09-30 18:32:10|41027.8|41007.8|41027.8|41007.8|41027.8|41007.8|41027.8|41007.8|0
1633026740000|2021-09-30 18:32:20|||||||||1
1633026770000|2021-09-30 18:32:50|41030.3|41010.3|41030.3|41010.3|41030.3|41010.3|41030.3|41010.3|1
1633026780000|2021-09-30 18:33:00|41031.2|41011.2|41034.4|41014.4|41034.4|41014.4|41031.2|41011.2|2
1633026790000|2021-09-30 18:33:10|41035.3|41015.3|41035.3|41015.3|41035.3|41015.3|41035.3|41015.3|2
1633026800000|2021-09-30 18:33:20|41028.7|41008.7|41028.7|41008.7|41028.7|41008.7|41028.7|41008.7|3
1633026810000|2021-09-30 18:33:30|41023.7|41003.7|41025.3|41005.3|41025.3|41005.3|41023.7|41003.7|2
1633026820000|2021-09-30 18:33:40|||||||||1
1633026840000|2021-09-30 18:34:00|||||||||1
1633026850000|2021-09-30 18:34:10|41037.8|41017.8|41046|41026|41046|41026|41037.8|41017.8|22
1633026860000|2021-09-30 18:34:20|41045.1|41025.1|41048.5|41028.5|41048.5|41028.5|41043.5|41023.5|1
1633026880000|2021-09-30 18:34:40|41051|41031|41053.5|41033.5|41053.5|41033.5|41051|41031|7
1633026900000|2021-09-30 18:35:00|41051.9|41031.9|41051.9|41031.9|41051.9|41031.9|41051.9|41031.9|6
1633026910000|2021-09-30 18:35:10|41048.5|41028.5|41038.5|41018.5|41048.5|41028.5|41038.5|41018.5|12
1633026920000|2021-09-30 18:35:20|41035.1|41015.1|41031|41011|41035.1|41015.1|41031|41011|1
1633026930000|2021-09-30 18:35:30|41036|41016|41034.4|41014.4|41038.5|41018.5|41034.4|41014.4|13
1633026940000|2021-09-30 18:35:40|41028.5|41008.5|41028.5|41008.5|41028.5|41008.5|41028.5|41008.5|1
1633026960000|2021-09-30 18:36:00|41021.9|41001.9|41021.9|41001.9|41021.9|41001.9|41021.9|41001.9|1
1633026970000|2021-09-30 18:36:10|41016.7|40996.7|41003.5|40983.5|41016.7|40996.7|41003.5|40983.5|8
1633026980000|2021-09-30 18:36:20|41006|40986|41006|40986|41006|40986|41006|40986|2
1633026990000|2021-09-30 18:36:30|41006.9|40986.9|41008.5|40988.5|41008.5|40988.5|41006.9|40986.9|3
1633027020000|2021-09-30 18:37:00|||||||||1
1633027040000|2021-09-30 18:37:20|41006|40986|41006|40986|41006|40986|40999.4|40979.4|8
1633027050000|2021-09-30 18:37:30|||||||||1
1633027060000|2021-09-30 18:37:40|41003.5|40983.5|41003.5|40983.5|41003.5|40983.5|41003.5|40983.5|0
1633027070000|2021-09-30 18:37:50|||||||||1
1633027080000|2021-09-30 18:38:00|41006|40986|41006|40986|41006|40986|41006|40986|0
1633027090000|2021-09-30 18:38:10|41008.5|40988.5|41008.5|40988.5|41008.5|40988.5|41008.5|40988.5|3
1633027110000|2021-09-30 18:38:30|||||||||1
1633027130000|2021-09-30 18:38:50|||||||||2
1633027140000|2021-09-30 18:39:00|41006|40986|41001|40981|41006|40986|41001|40981|2
1633027150000|2021-09-30 18:39:10|||||||||1
1633027160000|2021-09-30 18:39:20|40998.5|40978.5|40998.5|40978.5|40998.5|40978.5|40998.5|40978.5|0
1633027170000|2021-09-30 18:39:30|40997.6|40977.6|40990.1|40970.1|40997.6|40977.6|40990.1|40970.1|4
1633027180000|2021-09-30 18:39:40|40986|40966|40981.9|40961.9|40986|40966|40981.9|40961.9|9
1633027200000|2021-09-30 18:40:00|40981|40961|40983.5|40963.5|40983.5|40963.5|40981|40961|7
1633027210000|2021-09-30 18:40:10|40986|40966|40986|40966|40986|40966|40986|40966|0
1633027240000|2021-09-30 18:40:40|40993.5|40973.5|40993.5|40973.5|40993.5|40973.5|40993.5|40973.5|1
1633027250000|2021-09-30 18:40:50|41002.6|40982.6|41009.4|40989.4|41009.4|40989.4|41002.6|40982.6|3
1633027260000|2021-09-30 18:41:00|41011|40991|41011|40991|41011|40991|41011|40991|1
1633027280000|2021-09-30 18:41:20|41016|40996|41021|41001|41021|41001|41016|40996|4
1633027290000|2021-09-30 18:41:30|41023.5|41003.5|41028.5|41008.5|41028.5|41008.5|41023.5|41003.5|2
1633027300000|2021-09-30 18:41:40|41031|41011|41036|41016|41036|41016|41031|41011|5
1633027310000|2021-09-30 18:41:50|41040.1|41020.1|41046|41026|41046|41026|41040.1|41020.1|5
1633027320000|2021-09-30 18:42:00|41044.4|41024.4|41043.5|41023.5|41044.4|41024.4|41043.5|41023.5|2
1633027330000|2021-09-30 18:42:10|41041|41021|41038.5|41018.5|41041|41021|41038.5|41018.5|0
1633027340000|2021-09-30 18:42:20|41039.4|41019.4|41036|41016|41041|41021|41036|41016|6
1633027350000|2021-09-30 18:42:30|41035.1|41015.1|41033.5|41013.5|41035.1|41015.1|41033.5|41013.5|0
1633027360000|2021-09-30 18:42:40|41032.6|41012.6|41031|41011|41032.6|41012.6|41031|41011|1
1633027370000|2021-09-30 18:42:50|41028.5|41008.5|41028.5|41008.5|41028.5|41008.5|41028.5|41008.5|0
1633027380000|2021-09-30 18:43:00|||||||||2
1633027390000|2021-09-30 18:43:10|41025.3|41005.3|41023.5|41003.5|41025.3|41005.3|41023.5|41003.5|6
1633027400000|2021-09-30 18:43:20|41026|41006|41026|41006|41026|41006|41026|41006|2
1633027410000|2021-09-30 18:43:30|||||||||2
1633027420000|2021-09-30 18:43:40|41021.9|41001.9|41020.3|41000.3|41021.9|41001.9|41017.8|40997.8|43
1633027430000|2021-09-30 18:43:50|41023.5|41003.5|41035.3|41015.3|41035.3|41015.3|41023.5|41003.5|1
1633027440000|2021-09-30 18:44:00|41037.8|41017.8|41037.8|41017.8|41037.8|41017.8|41037.8|41017.8|2
1633027450000|2021-09-30 18:44:10|41038.7|41018.7|41044.4|41024.4|41044.4|41024.4|41038.7|41018.7|2
1633027460000|2021-09-30 18:44:20|41042.8|41022.8|41042.8|41022.8|41042.8|41022.8|41042.8|41022.8|3
1633027470000|2021-09-30 18:44:30|41041.2|41021.2|41037.8|41017.8|41041.2|41021.2|41037.8|41017.8|1
1633027480000|2021-09-30 18:44:40|41038.7|41018.7|41040.3|41020.3|41040.3|41020.3|41037.8|41017.8|0
1633027490000|2021-09-30 18:44:50|||||||||2
1633027500000|2021-09-30 18:45:00|41044.4|41024.4|41047.8|41027.8|41050.3|41030.3|41044.4|41024.4|2
1633027510000|2021-09-30 18:45:10|41046.9|41026.9|41047.8|41027.8|41047.8|41027.8|41045.3|41025.3|2
1633027520000|2021-09-30 18:45:20|41041.9|41021.9|41045.3|41025.3|41045.3|41025.3|41041.9|41021.9|6
1633027540000|2021-09-30 18:45:40|41047.8|41027.8|41047.8|41027.8|41047.8|41027.8|41045.3|41025.3|4
1633027550000|2021-09-30 18:45:50|41045.3|41025.3|41047.8|41027.8|41047.8|41027.8|41045.3|41025.3|1
1633027570000|2021-09-30 18:46:10|41046.2|41026.2|41045.3|41025.3|41046.2|41026.2|41045.3|41025.3|1
1633027580000|2021-09-30 18:46:20|41046.2|41026.2|41049.4|41029.4|41049.4|41029.4|41046.2|41026.2|4
1633027590000|2021-09-30 18:46:30|41050.3|41030.3|41049.4|41029.4|41050.3|41030.3|41049.4|41029.4|2
1633027600000|2021-09-30 18:46:40|41050.3|41030.3|41050.3|41030.3|41050.3|41030.3|41049.4|41029.4|0
1633027610000|2021-09-30 18:46:50|41049.4|41029.4|41050.3|41030.3|41050.3|41030.3|41047.8|41027.8|4
1633027620000|2021-09-30 18:47:00|41047.8|41027.8|41049.4|41029.4|41050.3|41030.3|41047.8|41027.8|6
1633027630000|2021-09-30 18:47:10|41045.3|41025.3|41045.3|41025.3|41045.3|41025.3|41045.3|41025.3|0
1633027650000|2021-09-30 18:47:30|41044.4|41024.4|41039.4|41019.4|41044.4|41024.4|41039.4|41019.4|0
1633027660000|2021-09-30 18:47:40|41040.3|41020.3|41040.3|41020.3|41040.3|41020.3|41040.3|41020.3|1
1633027670000|2021-09-30 18:47:50|41041.9|41021.9|41045.3|41025.3|41045.3|41025.3|41041.9|41021.9|2
1633027690000|2021-09-30 18:48:10|41043.7|41023.7|41047.8|41027.8|41047.8|41027.8|41042.8|41022.8|2
1633027710000|2021-09-30 18:48:30|41045.3|41025.3|41047.8|41027.8|41050.3|41030.3|41045.3|41025.3|0
1633027720000|2021-09-30 18:48:40|41049.4|41029.4|41049.4|41029.4|41049.4|41029.4|41047.8|41027.8|0
1633027730000|2021-09-30 18:48:50|41047.8|41027.8|41046.2|41026.2|41049.4|41029.4|41046.2|41026.2|1
1633027740000|2021-09-30 18:49:00|41045.3|41025.3|41032.8|41012.8|41045.3|41025.3|41032.8|41012.8|3
1633027760000|2021-09-30 18:49:20|41031.9|41011.9|41031.9|41011.9|41032.8|41012.8|41031.9|41011.9|0
1633027770000|2021-09-30 18:49:30|41031.2|41011.2|41034.4|41014.4|41034.4|41014.4|41031.2|41011.2|5
1633027790000|2021-09-30 18:49:50|41038.5|41018.5|41039.4|41019.4|41039.4|41019.4|41038.5|41018.5|0
1633027800000|2021-09-30 18:50:00|41040.3|41020.3|41070.3|41050.3|41070.3|41050.3|41040.3|41020.3|15
1633027810000|2021-09-30 18:50:10|41072|41052|41075.3|41055.3|41077.8|41057.8|41072|41052|2
1633027820000|2021-09-30 18:50:20|41076.9|41056.9|41077.8|41057.8|41077.8|41057.8|41076.2|41056.2|4
1633027830000|2021-09-30 18:50:30|41079.4|41059.4|41082.8|41062.8|41083.7|41063.7|41079.4|41059.4|1
1633027840000|2021-09-30 18:50:40|41077|41057|41069.4|41049.4|41077|41057|41069.4|41049.4|6
1633027850000|2021-09-30 18:50:50|41068.5|41048.5|41069.4|41049.4|41069.4|41049.4|41068.5|41048.5|0
1633027860000|2021-09-30 18:51:00|41068.5|41048.5|41068.5|41048.5|41069.4|41049.4|41068.5|41048.5|0
1633027870000|2021-09-30 18:51:10|41066.9|41046.9|41057|41037|41066.9|41046.9|41057|41037|2
1633027880000|2021-09-30 18:51:20|41055.3|41035.3|41045.3|41025.3|41055.3|41035.3|41045.3|41025.3|2
1633027890000|2021-09-30 18:51:30|41043.5|41023.5|41029.4|41009.4|41043.5|41023.5|41029.4|41009.4|10
1633027900000|2021-09-30 18:51:40|41027.8|41007.8|41027.8|41007.8|41029.4|41009.4|41027.8|41007.8|0
1633027910000|2021-09-30 18:51:50|41026.2|41006.2|41025.3|41005.3|41026.2|41006.2|41023.7|41003.7|3
1633027920000|2021-09-30 18:52:00|41026.9|41006.9|41027.8|41007.8|41027.8|41007.8|41026.9|41006.9|3
1633027930000|2021-09-30 18:52:10|41030.3|41010.3|41030.3|41010.3|41030.3|41010.3|41029.4|41009.4|1
1633027940000|2021-09-30 18:52:20|41027.8|41007.8|41030.3|41010.3|41032.8|41012.8|41027.8|41007.8|4
1633027960000|2021-09-30 18:52:40|41028.7|41008.7|41030.3|41010.3|41030.3|41010.3|41027.8|41007.8|1
1633027970000|2021-09-30 18:52:50|41029.4|41009.4|41027.8|41007.8|41029.4|41009.4|41027.8|41007.8|2
1633027980000|2021-09-30 18:53:00|41026.2|41006.2|41027.8|41007.8|41027.8|41007.8|41026.2|41006.2|3
1633028010000|2021-09-30 18:53:30|41029.4|41009.4|41029.4|41009.4|41029.4|41009.4|41029.4|41009.4|1
1633028020000|2021-09-30 18:53:40|41039.4|41019.4|41043.7|41023.7|41043.7|41023.7|41039.4|41019.4|7
1633028030000|2021-09-30 18:53:50|41042.8|41022.8|41042.8|41022.8|41042.8|41022.8|41042.8|41022.8|3
1633028040000|2021-09-30 18:54:00|41040.3|41020.3|41035.3|41015.3|41040.3|41020.3|41035.3|41015.3|1
1633028050000|2021-09-30 18:54:10|41032.8|41012.8|41032.8|41012.8|41032.8|41012.8|41032.8|41012.8|0
1633028080000|2021-09-30 18:54:40|41030.3|41010.3|41029.4|41009.4|41030.3|41010.3|41029.4|41009.4|2
1633028100000|2021-09-30 18:55:00|41024.4|41004.4|41024.4|41004.4|41025.3|41005.3|41021.9|41001.9|3
1633028110000|2021-09-30 18:55:10|41025.3|41005.3|41024.4|41004.4|41025.3|41005.3|41024.4|41004.4|0
1633028120000|2021-09-30 18:55:20|41025.3|41005.3|41025.3|41005.3|41025.3|41005.3|41024.4|41004.4|0
1633028130000|2021-09-30 18:55:30|41022.8|41002.8|41022.8|41002.8|41022.8|41002.8|41022.8|41002.8|0
1633028140000|2021-09-30 18:55:40|41021.9|41001.9|41020.3|41000.3|41021.9|41001.9|41020.3|41000.3|3
1633028150000|2021-09-30 18:55:50|41022.8|41002.8|41022.8|41002.8|41022.8|41002.8|41022.8|41002.8|0
1633028160000|2021-09-30 18:56:00|41025.3|41005.3|41025.3|41005.3|41025.3|41005.3|41025.3|41005.3|2
1633028180000|2021-09-30 18:56:20|41022.8|41002.8|41021|41001|41022.8|41002.8|41021|41001|5
1633028190000|2021-09-30 18:56:30|41019.4|40999.4|41019.4|40999.4|41020.3|41000.3|41019.4|40999.4|6
1633028200000|2021-09-30 18:56:40|41018.5|40998.5|41019.4|40999.4|41019.4|40999.4|41018.5|40998.5|3
1633028220000|2021-09-30 18:57:00|41021|41001|41021|41001|41021|41001|41021|41001|6
1633028250000|2021-09-30 18:57:30|41023.5|41003.5|41025.3|41005.3|41025.3|41005.3|41023.5|41003.5|0
1633028270000|2021-09-30 18:57:50|41030.3|41010.3|41030.3|41010.3|41030.3|41010.3|41030.3|41010.3|5
1633028280000|2021-09-30 18:58:00|41031.9|41011.9|41032.8|41012.8|41035.3|41015.3|41031.9|41011.9|8
1633028290000|2021-09-30 18:58:10|41034.4|41014.4|41036.1|41016.1|41036.1|41016.1|41034.4|41014.4|0
1633028310000|2021-09-30 18:58:30|41035.3|41015.3|41034.4|41014.4|41035.3|41015.3|41034.4|41014.4|1
1633028320000|2021-09-30 18:58:40|41035.3|41015.3|41039.4|41019.4|41039.4|41019.4|41034.4|41014.4|1
1633028340000|2021-09-30 18:59:00|41037.8|41017.8|41037.8|41017.8|41037.8|41017.8|41036.1|41016.1|4
1633028360000|2021-09-30 18:59:20|41036.9|41016.9|41037.8|41017.8|41037.8|41017.8|41036.9|41016.9|0
1633028370000|2021-09-30 18:59:30|41036.9|41016.9|41039.4|41019.4|41039.4|41019.4|41036.9|41016.9|1
1633028380000|2021-09-30 18:59:40|||||||||1
1633028390000|2021-09-30 18:59:50|41037.8|41017.8|41037.8|41017.8|41037.8|41017.8|41037.8|41017.8|3
1633028400000|2021-09-30 19:00:00|41036.9|41016.9|41039.4|41019.4|41039.4|41019.4|41034.4|41014.4|1
1633028410000|2021-09-30 19:00:10|41040.3|41020.3|41040.3|41020.3|41040.3|41020.3|41040.3|41020.3|0
1633028420000|2021-09-30 19:00:20|41037.8|41017.8|41018.6|40998.6|41037.8|41017.8|41018.6|40998.6|13
1633028430000|2021-09-30 19:00:30|41011.1|40991.1|41010.3|40990.3|41011.1|40991.1|41010.3|40990.3|2
1633028440000|2021-09-30 19:00:40|41011.9|40991.9|41012.8|40992.8|41014.4|40994.4|41011.9|40991.9|2
1633028450000|2021-09-30 19:00:50|41014.4|40994.4|41016.9|40996.9|41016.9|40996.9|41014.4|40994.4|3
1633028460000|2021-09-30 19:01:00|41018.5|40998.5|41018.5|40998.5|41018.5|40998.5|41016.9|40996.9|3
1633028470000|2021-09-30 19:01:10|41019.4|40999.4|41019.4|40999.4|41019.4|40999.4|41019.4|40999.4|6
1633028480000|2021-09-30 19:01:20|41020.3|41000.3|41018.6|40998.6|41020.3|41000.3|41018.6|40998.6|0
1633028500000|2021-09-30 19:01:40|41016.9|40996.9|41013.6|40993.6|41016.9|40996.9|41013.6|40993.6|4
1633028550000|2021-09-30 19:02:30|41011.9|40991.9|41007.8|40987.8|41011.9|40991.9|41007.8|40987.8|2
1633028560000|2021-09-30 19:02:40|41010.3|40990.3|41007.8|40987.8|41010.3|40990.3|41007.8|40987.8|0
1633028570000|2021-09-30 19:02:50|41010.3|40990.3|41010.3|40990.3|41010.3|40990.3|41007.8|40987.8|0
1633028580000|2021-09-30 19:03:00|41011.9|40991.9|41010.3|40990.3|41012.8|40992.8|41007.8|40987.8|1
1633028590000|2021-09-30 19:03:10|41010.2|40990.2|41007.7|40987.7|41010.2|40990.2|41007.7|40987.7|0
1633028600000|2021-09-30 19:03:20|41005.2|40985.2|41005.2|40985.2|41005.2|40985.2|41005.2|40985.2|3
1633028610000|2021-09-30 19:03:30|41004.4|40984.4|40992.7|40972.7|41004.4|40984.4|40992.7|40972.7|6
1633028620000|2021-09-30 19:03:40|40991.9|40971.9|40985.2|40965.2|40991.9|40971.9|40985.2|40965.2|4
1633028630000|2021-09-30 19:03:50|40987.7|40967.7|40986.9|40966.9|40987.7|40967.7|40985.2|40965.2|1
1633028640000|2021-09-30 19:04:00|40987.7|40967.7|40985.2|40965.2|40987.7|40967.7|40985.2|40965.2|3
1633028650000|2021-09-30 19:04:10|40987.7|40967.7|40986.9|40966.9|40987.7|40967.7|40985.2|40965.2|0
1633028660000|2021-09-30 19:04:20|40987.7|40967.7|40987.7|40967.7|40987.7|40967.7|40987.7|40967.7|0
1633028680000|2021-09-30 19:04:40|40986.9|40966.9|40987.7|40967.7|40987.7|40967.7|40985.2|40965.2|1
1633028690000|2021-09-30 19:04:50|40985.2|40965.2|40987.7|40967.7|40987.7|40967.7|40985.2|40965.2|2
1633028700000|2021-09-30 19:05:00|40989.4|40969.4|40990.2|40970.2|40990.2|40970.2|40987.7|40967.7|4
1633028710000|2021-09-30 19:05:10|40991.9|40971.9|40992.7|40972.7|40992.7|40972.7|40990.2|40970.2|0
1633028720000|2021-09-30 19:05:20|40991.9|40971.9|40992.7|40972.7|40992.7|40972.7|40990.2|40970.2|3
1633028740000|2021-09-30 19:05:40|40996|40976|41001.9|40981.9|41001.9|40981.9|40996|40976|2
1633028750000|2021-09-30 19:05:50|41003.5|40983.5|41005.2|40985.2|41005.2|40985.2|41003.5|40983.5|1
1633028760000|2021-09-30 19:06:00|41006.9|40986.9|41007.7|40987.7|41007.7|40987.7|41006.9|40986.9|2
1633028770000|2021-09-30 19:06:10|41005.2|40985.2|41002.7|40982.7|41005.2|40985.2|41002.7|40982.7|3
1633028780000|2021-09-30 19:06:20|||||||||3
1633028810000|2021-09-30 19:06:50|||||||||3
1633028820000|2021-09-30 19:07:00|||||||||5
1633028870000|2021-09-30 19:07:50|41005.2|40985.2|41004.4|40984.4|41005.2|40985.2|41002.7|40982.7|2
1633028880000|2021-09-30 19:08:00|41005.2|40985.2|41007.7|40987.7|41007.7|40987.7|41005.2|40985.2|1
1633028890000|2021-09-30 19:08:10|||||||||2
1633028900000|2021-09-30 19:08:20|41010.2|40990.2|41012.7|40992.7|41012.7|40992.7|41010.2|40990.2|0
1633028910000|2021-09-30 19:08:30|41007.7|40987.7|41006.1|40986.1|41007.7|40987.7|41006.1|40986.1|13
1633028920000|2021-09-30 19:08:40|41004.5|40984.5|41006.1|40986.1|41007.7|40987.7|41004.5|40984.5|1
1633028930000|2021-09-30 19:08:50|41007.7|40987.7|41010.2|40990.2|41010.2|40990.2|41007.7|40987.7|4
1633028940000|2021-09-30 19:09:00|41012.7|40992.7|41015.2|40995.2|41016.9|40996.9|41012.7|40992.7|4
1633028950000|2021-09-30 19:09:10|41016.9|40996.9|41015.2|40995.2|41017.7|40997.7|41015.2|40995.2|4
1633028990000|2021-09-30 19:09:50|41007.9|40987.9|41011.8|40991.8|41011.8|40991.8|41007.9|40987.9|14
1633029000000|2021-09-30 19:10:00|41012.7|40992.7|41022.7|41002.7|41022.7|41002.7|41012.7|40992.7|68
1633029010000|2021-09-30 19:10:10|41023.6|41003.6|41023.6|41003.6|41023.6|41003.6|41023.6|41003.6|2
1633029020000|2021-09-30 19:10:20|41022.7|41002.7|41020.2|41000.2|41022.7|41002.7|41020.2|41000.2|5
1633029030000|2021-09-30 19:10:30|41022.7|41002.7|41022.7|41002.7|41022.7|41002.7|41022.7|41002.7|1
1633029050000|2021-09-30 19:10:50|41023.6|41003.6|41032.7|41012.7|41033.6|41013.6|41023.6|41003.6|3
1633029060000|2021-09-30 19:11:00|41033.6|41013.6|41032.7|41012.7|41035.2|41015.2|41032.7|41012.7|3
1633029070000|2021-09-30 19:11:10|41030.2|41010.2|41025.2|41005.2|41030.2|41010.2|41023.6|41003.6|3
1633029080000|2021-09-30 19:11:20|41026.1|41006.1|41026.1|41006.1|41026.1|41006.1|41026.1|41006.1|0
1633029100000|2021-09-30 19:11:40|41027|41007|41031.1|41011.1|41031.1|41011.1|41026.1|41006.1|2
1633029110000|2021-09-30 19:11:50|41032.7|41012.7|41032.7|41012.7|41032.7|41012.7|41032.7|41012.7|1
1633029120000|2021-09-30 19:12:00|41031.8|41011.8|41031.8|41011.8|41031.8|41011.8|41031.8|41011.8|1
1633029130000|2021-09-30 19:12:10|41030.2|41010.2|41030.2|41010.2|41030.2|41010.2|41030.2|41010.2|2
1633029140000|2021-09-30 19:12:20|41029.3|41009.3|41022.7|41002.7|41029.3|41009.3|41022.7|41002.7|2
1633029150000|2021-09-30 19:12:30|41021.8|41001.8|41020.2|41000.2|41021.8|41001.8|41020.2|41000.2|1
1633029160000|2021-09-30 19:12:40|41021.1|41001.1|41020.2|41000.2|41021.1|41001.1|41020.2|41000.2|0
1633029170000|2021-09-30 19:12:50|41018.6|40998.6|41020.2|41000.2|41020.2|41000.2|41015.2|40995.2|2
1633029180000|2021-09-30 19:13:00|41018.6|40998.6|41015.2|40995.2|41020.2|41000.2|41015.2|40995.2|2
1633029200000|2021-09-30 19:13:20|41012.7|40992.7|41011.1|40991.1|41012.7|40992.7|41011.1|40991.1|5
1633029220000|2021-09-30 19:13:40|41010.2|40990.2|41011.1|40991.1|41011.1|40991.1|41010.2|40990.2|0
1633029230000|2021-09-30 19:13:50|41010.2|40990.2|41010.2|40990.2|41010.2|40990.2|41007.7|40987.7|0
1633029240000|2021-09-30 19:14:00|41011.1|40991.1|41011.1|40991.1|41011.1|40991.1|41011.1|40991.1|2
1633029250000|2021-09-30 19:14:10|41010.2|40990.2|41010.2|40990.2|41011.1|40991.1|41010.2|40990.2|0
1633029260000|2021-09-30 19:14:20|41008.6|40988.6|41011.1|40991.1|41011.1|40991.1|41007.7|40987.7|2
1633029270000|2021-09-30 19:14:30|41012.7|40992.7|41012.7|40992.7|41012.7|40992.7|41012.7|40992.7|0
1633029290000|2021-09-30 19:14:50|41011.1|40991.1|41011.1|40991.1|41011.1|40991.1|41011.1|40991.1|0
1633029300000|2021-09-30 19:15:00|41012|40992|41023.5|41003.5|41023.5|41003.5|41012|40992|4
1633029310000|2021-09-30 19:15:10|41024.3|41004.3|41025.2|41005.2|41025.2|41005.2|41024.3|41004.3|0
1633029320000|2021-09-30 19:15:20|41028.6|41008.6|41036.1|41016.1|41036.1|41016.1|41028.6|41008.6|5
1633029330000|2021-09-30 19:15:30|41037.9|41017.9|41046.1|41026.1|41047|41027|41037.9|41017.9|2
1633029340000|2021-09-30 19:15:40|41045.2|41025.2|41035.2|41015.2|41045.2|41025.2|41035.2|41015.2|11
1633029350000|2021-09-30 19:15:50|41032.7|41012.7|41030.2|41010.2|41035.2|41015.2|41030.2|41010.2|0
1633029360000|2021-09-30 19:16:00|41033.4|41013.4|41031.1|41011.1|41035.2|41015.2|41030.2|41010.2|1
1633029370000|2021-09-30 19:16:10|41030.2|41010.2|41030.2|41010.2|41030.2|41010.2|41030.2|41010.2|0
1633029400000|2021-09-30 19:16:40|||||||||2
1633029410000|2021-09-30 19:16:50|41025.2|41005.2|41025.2|41005.2|41025.2|41005.2|41023.6|41003.6|0
1633029420000|2021-09-30 19:17:00|41022.7|41002.7|41022.7|41002.7|41022.7|41002.7|41021.1|41001.1|0
1633029430000|2021-09-30 19:17:10|41023.6|41003.6|41026.8|41006.8|41026.8|41006.8|41023.6|41003.6|3
1633029450000|2021-09-30 19:17:30|41031.8|41011.8|41032.7|41012.7|41032.7|41012.7|41031.8|41011.8|7
1633029460000|2021-09-30 19:17:40|41035.2|41015.2|41035.2|41015.2|41035.2|41015.2|41035.2|41015.2|6
1633029470000|2021-09-30 19:17:50|41032.7|41012.7|41032.7|41012.7|41032.7|41012.7|41032.7|41012.7|2
1633029490000|2021-09-30 19:18:10|41031.8|41011.8|41030.2|41010.2|41031.8|41011.8|41027.7|41007.7|3
1633029500000|2021-09-30 19:18:20|41031.1|41011.1|41036.1|41016.1|41036.1|41016.1|41030.2|41010.2|2
1633029510000|2021-09-30 19:18:30|41035.2|41015.2|41032.7|41012.7|41035.2|41015.2|41032.7|41012.7|0
1633029540000|2021-09-30 19:19:00|41035.2|41015.2|41042.7|41022.7|41042.7|41022.7|41035.2|41015.2|6
1633029550000|2021-09-30 19:19:10|41044.3|41024.3|41042.7|41022.7|41045.2|41025.2|41042.7|41022.7|0
1633029570000|2021-09-30 19:19:30|41041.1|41021.1|41041.1|41021.1|41041.1|41021.1|41041.1|41021.1|1
1633029580000|2021-09-30 19:19:40|41038.6|41018.6|41037.7|41017.7|41038.6|41018.6|41037.7|41017.7|0
1633029590000|2021-09-30 19:19:50|41036.8|41016.8|41032.7|41012.7|41036.8|41016.8|41032.7|41012.7|0
1633029600000|2021-09-30 19:20:00|||||||||1
1633029610000|2021-09-30 19:20:10|41030.2|41010.2|41030.2|41010.2|41030.2|41010.2|41030.2|41010.2|0
1633029630000|2021-09-30 19:20:30|41028.6|41008.6|41020.2|41000.2|41028.6|41008.6|41020.2|41000.2|3
1633029650000|2021-09-30 19:20:50|41018.6|40998.6|41015.2|40995.2|41018.6|40998.6|41015.2|40995.2|0
1633029660000|2021-09-30 19:21:00|||||||||2
1633029670000|2021-09-30 19:21:10|41017.7|40997.7|41017.7|40997.7|41017.7|40997.7|41017.7|40997.7|0
1633029680000|2021-09-30 19:21:20|41019.3|40999.3|41022.7|41002.7|41022.7|41002.7|41019.3|40999.3|1
1633029700000|2021-09-30 19:21:40|||||||||1
1633029710000|2021-09-30 19:21:50|41017.7|40997.7|41017.7|40997.7|41017.7|40997.7|41017.7|40997.7|0
1633029720000|2021-09-30 19:22:00|41016.1|40996.1|41014.3|40994.3|41016.1|40996.1|41014.3|40994.3|1
1633029730000|2021-09-30 19:22:10|41012.7|40992.7|41013.6|40993.6|41013.6|40993.6|41012.7|40992.7|1
1633029740000|2021-09-30 19:22:20|41015.2|40995.2|41015.2|40995.2|41015.2|40995.2|41015.2|40995.2|0
1633029750000|2021-09-30 19:22:30|41017.7|40997.7|41020.2|41000.2|41020.2|41000.2|41017.7|40997.7|4
1633029760000|2021-09-30 19:22:40|41018.6|40998.6|41020.2|41000.2|41020.2|41000.2|41017.7|40997.7|0
1633029770000|2021-09-30 19:22:50|41021.8|41001.8|41025.2|41005.2|41025.2|41005.2|41020.2|41000.2|2
1633029780000|2021-09-30 19:23:00|41022.7|41002.7|41022.7|41002.7|41022.7|41002.7|41022.7|41002.7|0
1633029810000|2021-09-30 19:23:30|41021.8|41001.8|41020.2|41000.2|41021.8|41001.8|41020.2|41000.2|4
1633029830000|2021-09-30 19:23:50|41018.4|40998.4|41015.2|40995.2|41018.4|40998.4|41015.2|40995.2|5
1633029840000|2021-09-30 19:24:00|41020.2|41000.2|41020.2|41000.2|41020.2|41000.2|41020.2|41000.2|5
1633029860000|2021-09-30 19:24:20|41018.6|40998.6|41018.6|40998.6|41018.6|40998.6|41018.6|40998.6|1
1633029880000|2021-09-30 19:24:40|41016.1|40996.1|41013.6|40993.6|41016.1|40996.1|41013.6|40993.6|3
1633029890000|2021-09-30 19:24:50|41011.1|40991.1|41007.7|40987.7|41011.1|40991.1|41007.7|40987.7|0
1633029900000|2021-09-30 19:25:00|41006.1|40986.1|41003.6|40983.6|41006.1|40986.1|41002.7|40982.7|2
1633029910000|2021-09-30 19:25:10|41005.2|40985.2|41005.2|40985.2|41005.2|40985.2|41002.7|40982.7|1
1633029920000|2021-09-30 19:25:20|41002.7|40982.7|41005.2|40985.2|41007.7|40987.7|41002.7|40982.7|0
1633029930000|2021-09-30 19:25:30|41006.8|40986.8|41010.2|40990.2|41010.2|40990.2|41006.8|40986.8|0
1633029950000|2021-09-30 19:25:50|41011.8|40991.8|41011.8|40991.8|41011.8|40991.8|41011.8|40991.8|1
1633029960000|2021-09-30 19:26:00|41012.7|40992.7|41012.7|40992.7|41012.7|40992.7|41012.7|40992.7|0
1633029970000|2021-09-30 19:26:10|41020.2|41000.2|41024.3|41004.3|41024.3|41004.3|41020.2|41000.2|2
1633029980000|2021-09-30 19:26:20|41025.2|41005.2|41021.8|41001.8|41025.2|41005.2|41021.8|41001.8|1
1633029990000|2021-09-30 19:26:30|||||||||1
1633030000000|2021-09-30 19:26:40|41019.3|40999.3|41019.3|40999.3|41021.8|41001.8|41019.3|40999.3|0
1633030010000|2021-09-30 19:26:50|41017.7|40997.7|41017.7|40997.7|41017.7|40997.7|41017.7|40997.7|1
1633030020000|2021-09-30 19:27:00|||||||||2
1633030030000|2021-09-30 19:27:10|41019.3|40999.3|41021.8|41001.8|41021.8|41001.8|41019.3|40999.3|3
1633030060000|2021-09-30 19:27:40|41023.6|41003.6|41025.2|41005.2|41025.2|41005.2|41023.6|41003.6|5
1633030080000|2021-09-30 19:28:00|41023.6|41003.6|41017.7|40997.7|41023.6|41003.6|41015.9|40995.9|5
1633030090000|2021-09-30 19:28:10|41020.2|41000.2|41026.1|41006.1|41026.1|41006.1|41020.2|41000.2|3
1633030100000|2021-09-30 19:28:20|41028.6|41008.6|41029.5|41009.5|41029.5|41009.5|41028.6|41008.6|4
1633030110000|2021-09-30 19:28:30|41028.6|41008.6|41028.6|41008.6|41028.6|41008.6|41028.6|41008.6|0
1633030120000|2021-09-30 19:28:40|41034.3|41014.3|41035.2|41015.2|41035.2|41015.2|41034.3|41014.3|3
1633030130000|2021-09-30 19:28:50|41040.2|41020.2|41041.8|41021.8|41041.8|41021.8|41040.2|41020.2|27
1633030140000|2021-09-30 19:29:00|41045|41025|41045.2|41025.2|41046.8|41026.8|41045|41025|5
1633030150000|2021-09-30 19:29:10|41041.8|41021.8|41033.6|41013.6|41041.8|41021.8|41033.6|41013.6|10
1633030160000|2021-09-30 19:29:20|41032|41012|41032|41012|41032|41012|41032|41012|0
1633030170000|2021-09-30 19:29:30|41030.2|41010.2|41025.4|41005.4|41030.2|41010.2|41025.4|41005.4|2
1633030190000|2021-09-30 19:29:50|41022|41002|41017.7|40997.7|41022|41002|41017.7|40997.7|3
1633030200000|2021-09-30 19:30:00|41020.2|41000.2|41020.2|41000.2|41020.2|41000.2|41017.7|40997.7|5
1633030220000|2021-09-30 19:30:20|||||||||1
1633030230000|2021-09-30 19:30:30|41018.6|40998.6|41020.2|41000.2|41020.2|41000.2|41017.7|40997.7|0
1633030240000|2021-09-30 19:30:40|41017.7|40997.7|41022.7|41002.7|41022.7|41002.7|41017.7|40997.7|0
1633030250000|2021-09-30 19:30:50|41020.2|41000.2|41025.2|41005.2|41025.2|41005.2|41020.2|41000.2|5
1633030260000|2021-09-30 19:31:00|||||||||4
1633030270000|2021-09-30 19:31:10|41026.8|41006.8|41028.4|41008.4|41028.4|41008.4|41026.8|41006.8|1
1633030280000|2021-09-30 19:31:20|41029.3|41009.3|41030.2|41010.2|41031.8|41011.8|41029.3|41009.3|1
1633030290000|2021-09-30 19:31:30|41033.4|41013.4|41035.2|41015.2|41035.2|41015.2|41033.4|41013.4|1
1633030310000|2021-09-30 19:31:50|41037.7|41017.7|41050.2|41030.2|41050.2|41030.2|41037.7|41017.7|2
1633030330000|2021-09-30 19:32:10|41048.6|41028.6|41047.7|41027.7|41048.6|41028.6|41045.2|41025.2|1
1633030340000|2021-09-30 19:32:20|41050.2|41030.2|41047.7|41027.7|41050.2|41030.2|41047.7|41027.7|3
1633030350000|2021-09-30 19:32:30|41045.2|41025.2|41050.2|41030.2|41050.2|41030.2|41045.2|41025.2|4
1633030370000|2021-09-30 19:32:50|41048.6|41028.6|41050.2|41030.2|41050.2|41030.2|41048.6|41028.6|0
1633030390000|2021-09-30 19:33:10|41052.7|41032.7|41052.7|41032.7|41052.7|41032.7|41052.7|41032.7|2
1633030400000|2021-09-30 19:33:20|41054.3|41034.3|41055.2|41035.2|41055.2|41035.2|41054.3|41034.3|0
1633030410000|2021-09-30 19:33:30|41056.8|41036.8|41059.3|41039.3|41061.8|41041.8|41056.8|41036.8|13
1633030430000|2021-09-30 19:33:50|41060.2|41040.2|41060.2|41040.2|41060.2|41040.2|41060.2|41040.2|0
1633030440000|2021-09-30 19:34:00|41058.4|41038.4|41060.2|41040.2|41060.2|41040.2|41055.2|41035.2|1
1633030450000|2021-09-30 19:34:10|41062.7|41042.7|41066.1|41046.1|41066.1|41046.1|41062.7|41042.7|19
1633030460000|2021-09-30 19:34:20|41067.9|41047.9|41080.2|41060.2|41080.2|41060.2|41067.9|41047.9|1
1633030470000|2021-09-30 19:34:30|41076.8|41056.8|41075.2|41055.2|41076.8|41056.8|41075.2|41055.2|1
1633030480000|2021-09-30 19:34:40|||||||||3
1633030490000|2021-09-30 19:34:50|41077|41057|41085.2|41065.2|41087.7|41067.7|41077|41057|21
1633030500000|2021-09-30 19:35:00|41084.3|41064.3|41081.8|41061.8|41084.3|41064.3|41080.9|41060.9|2
1633030510000|2021-09-30 19:35:10|41084.3|41064.3|41077.7|41057.7|41084.3|41064.3|41077.7|41057.7|3
1633030520000|2021-09-30 19:35:20|41076.1|41056.1|41076.1|41056.1|41076.1|41056.1|41076.1|41056.1|0
1633030530000|2021-09-30 19:35:30|41077.7|41057.7|41084.3|41064.3|41084.3|41064.3|41077.7|41057.7|3
1633030540000|2021-09-30 19:35:40|||||||||1
1633030550000|2021-09-30 19:35:50|41085.2|41065.2|41087.7|41067.7|41090.2|41070.2|41085.2|41065.2|2
1633030560000|2021-09-30 19:36:00|41085.2|41065.2|41085.2|41065.2|41085.2|41065.2|41085.2|41065.2|1
1633030580000|2021-09-30 19:36:20|41087.7|41067.7|41086.8|41066.8|41087.7|41067.7|41085.2|41065.2|1
1633030590000|2021-09-30 19:36:30|41085.2|41065.2|41078.6|41058.6|41085.2|41065.2|41078.6|41058.6|3
1633030600000|2021-09-30 19:36:40|41077|41057|41080.2|41060.2|41080.2|41060.2|41077|41057|18
1633030610000|2021-09-30 19:36:50|41082.7|41062.7|41086.1|41066.1|41086.1|41066.1|41082.7|41062.7|1
1633030620000|2021-09-30 19:37:00|41084.5|41064.5|41082.7|41062.7|41084.5|41064.5|41082.7|41062.7|1
1633030640000|2021-09-30 19:37:20|41080.9|41060.9|41077.7|41057.7|41080.9|41060.9|41077.7|41057.7|3
1633030650000|2021-09-30 19:37:30|41076.1|41056.1|41075.2|41055.2|41076.8|41056.8|41075.2|41055.2|2
1633030660000|2021-09-30 19:37:40|41076.1|41056.1|41080.2|41060.2|41080.2|41060.2|41075.2|41055.2|4
1633030680000|2021-09-30 19:38:00|41078.6|41058.6|41075.2|41055.2|41078.6|41058.6|41075.2|41055.2|2
1633030690000|2021-09-30 19:38:10|41074.3|41054.3|41074.3|41054.3|41074.3|41054.3|41074.3|41054.3|0
1633030700000|2021-09-30 19:38:20|||||||||1
1633030720000|2021-09-30 19:38:40|41073.4|41053.4|41060.2|41040.2|41073.4|41053.4|41060.2|41040.2|8
1633030740000|2021-09-30 19:39:00|41061.1|41041.1|41062.7|41042.7|41062.7|41042.7|41061.1|41041.1|2
1633030750000|2021-09-30 19:39:10|41065.2|41045.2|41065.2|41045.2|41065.2|41045.2|41065.2|41045.2|0
1633030770000|2021-09-30 19:39:30|||||||||1
1633030800000|2021-09-30 19:40:00|||||||||3
1633030810000|2021-09-30 19:40:10|||||||||1
1633030840000|2021-09-30 19:40:40|||||||||1
1633030850000|2021-09-30 19:40:50|41063.6|41043.6|41062.7|41042.7|41063.6|41043.6|41062.7|41042.7|1
1633030860000|2021-09-30 19:41:00|41063.6|41043.6|41060.2|41040.2|41065.2|41045.2|41060.2|41040.2|2
1633030880000|2021-09-30 19:41:20|41059.3|41039.3|41057.7|41037.7|41059.3|41039.3|41057.7|41037.7|3
1633030900000|2021-09-30 19:41:40|41056.8|41036.8|41047.7|41027.7|41056.8|41036.8|41047.7|41027.7|8
1633030910000|2021-09-30 19:41:50|41045.2|41025.2|41037.7|41017.7|41045.2|41025.2|41037.7|41017.7|4
1633030920000|2021-09-30 19:42:00|41039.3|41019.3|41035.2|41015.2|41039.3|41019.3|41035.2|41015.2|1
1633030930000|2021-09-30 19:42:10|41033.6|41013.6|41030.2|41010.2|41033.6|41013.6|41030.2|41010.2|1
1633030940000|2021-09-30 19:42:20|41029.3|41009.3|41030.2|41010.2|41030.2|41010.2|41027.7|41007.7|0
1633030950000|2021-09-30 19:42:30|41029.3|41009.3|41028.6|41008.6|41029.3|41009.3|41026.1|41006.1|2
1633030960000|2021-09-30 19:42:40|41032.7|41012.7|41032.7|41012.7|41032.7|41012.7|41032.7|41012.7|1
1633030970000|2021-09-30 19:42:50|||||||||1
1633030980000|2021-09-30 19:43:00|41031.8|41011.8|41030.2|41010.2|41031.8|41011.8|41030.2|41010.2|3
1633030990000|2021-09-30 19:43:10|||||||||2
1633031000000|2021-09-30 19:43:20|41027.7|41007.7|41027.7|41007.7|41027.7|41007.7|41025.2|41005.2|1
1633031010000|2021-09-30 19:43:30|41025.2|41005.2|41033.4|41013.4|41033.4|41013.4|41025.2|41005.2|3
1633031020000|2021-09-30 19:43:40|41036.8|41016.8|41035.2|41015.2|41036.8|41016.8|41035.2|41015.2|1
1633031030000|2021-09-30 19:43:50|41036.8|41016.8|41039.3|41019.3|41039.3|41019.3|41036.8|41016.8|0
1633031040000|2021-09-30 19:44:00|41040.2|41020.2|41035.2|41015.2|41040.2|41020.2|41035.2|41015.2|1
1633031050000|2021-09-30 19:44:10|41032.7|41012.7|41032.7|41012.7|41032.7|41012.7|41032.7|41012.7|0
1633031060000|2021-09-30 19:44:20|41035.2|41015.2|41028.6|41008.6|41035.2|41015.2|41028.6|41008.6|4
1633031080000|2021-09-30 19:44:40|41027.7|41007.7|41027.7|41007.7|41027.7|41007.7|41027.7|41007.7|0
1633031090000|2021-09-30 19:44:50|||||||||2
1633031100000|2021-09-30 19:45:00|41025.2|41005.2|41025.2|41005.2|41025.2|41005.2|41025.2|41005.2|0
1633031110000|2021-09-30 19:45:10|41023.6|41003.6|41022.7|41002.7|41024.3|41004.3|41022.7|41002.7|1
1633031120000|2021-09-30 19:45:20|41020.2|41000.2|41012|40992|41020.2|41000.2|41012|40992|7
1633031130000|2021-09-30 19:45:30|41011.1|40991.1|41007.7|40987.7|41011.1|40991.1|41005.2|40985.2|5
1633031140000|2021-09-30 19:45:40|||||||||4
1633031150000|2021-09-30 19:45:50|41009.3|40989.3|41011.1|40991.1|41011.1|40991.1|41009.3|40989.3|0
1633031160000|2021-09-30 19:46:00|41009.3|40989.3|41007.7|40987.7|41010.2|40990.2|41007.7|40987.7|0
1633031170000|2021-09-30 19:46:10|41010.2|40990.2|41007.7|40987.7|41011.1|40991.1|41007.7|40987.7|3
1633031180000|2021-09-30 19:46:20|41006.1|40986.1|41005.2|40985.2|41007.7|40987.7|41005.2|40985.2|0
1633031190000|2021-09-30 19:46:30|41004.3|40984.3|40997.7|40977.7|41004.3|40984.3|40995.2|40975.2|7
1633031200000|2021-09-30 19:46:40|40996.1|40976.1|40996.8|40976.8|40997.7|40977.7|40995.2|40975.2|1
1633031210000|2021-09-30 19:46:50|40997.7|40977.7|40997.7|40977.7|40997.7|40977.7|40997.7|40977.7|0
1633031220000|2021-09-30 19:47:00|41000.9|40980.9|41005.2|40985.2|41008.6|40988.6|41000.9|40980.9|4
1633031230000|2021-09-30 19:47:10|41002.7|40982.7|41005.2|40985.2|41005.2|40985.2|41002.7|40982.7|0
1633031240000|2021-09-30 19:47:20|41003.6|40983.6|41002.7|40982.7|41007.7|40987.7|41002.7|40982.7|3
1633031250000|2021-09-30 19:47:30|41003.6|40983.6|41006.8|40986.8|41006.8|40986.8|41002.7|40982.7|1
1633031260000|2021-09-30 19:47:40|41007.7|40987.7|41008.6|40988.6|41008.6|40988.6|41005.2|40985.2|2
1633031270000|2021-09-30 19:47:50|41006.1|40986.1|41007.7|40987.7|41008.6|40988.6|41006.1|40986.1|0
1633031280000|2021-09-30 19:48:00|41005.2|40985.2|41005.2|40985.2|41005.2|40985.2|41005.2|40985.2|5
1633031290000|2021-09-30 19:48:10|41002.7|40982.7|41002.7|40982.7|41002.7|40982.7|41002.7|40982.7|1
1633031300000|2021-09-30 19:48:20|41005.2|40985.2|41002.7|40982.7|41005.2|40985.2|41001.8|40981.8|0
1633031320000|2021-09-30 19:48:40|41001.8|40981.8|41004.3|40984.3|41004.3|40984.3|40992.7|40972.7|42
1633031330000|2021-09-30 19:48:50|41005.2|40985.2|41000.2|40980.2|41005.2|40985.2|41000.2|40980.2|1
1633031340000|2021-09-30 19:49:00|41002.7|40982.7|41002.7|40982.7|41002.7|40982.7|41002.7|40982.7|0
1633031350000|2021-09-30 19:49:10|41003.6|40983.6|41005.2|40985.2|41005.2|40985.2|41003.6|40983.6|1
1633031360000|2021-09-30 19:49:20|41002.7|40982.7|41007.7|40987.7|41007.7|40987.7|41002.7|40982.7|3
1633031370000|2021-09-30 19:49:30|41010.2|40990.2|41014.3|40994.3|41014.3|40994.3|41010.2|40990.2|2
1633031380000|2021-09-30 19:49:40|41012.7|40992.7|41015.2|40995.2|41015.2|40995.2|41012.7|40992.7|0
1633031390000|2021-09-30 19:49:50|41012.7|40992.7|41005.2|40985.2|41012.7|40992.7|41005.2|40985.2|5
1633031400000|2021-09-30 19:50:00|41004.3|40984.3|40987.7|40967.7|41004.3|40984.3|40987.7|40967.7|14
1633031410000|2021-09-30 19:50:10|40983.6|40963.6|40972.7|40952.7|40983.6|40963.6|40972.7|40952.7|23
1633031420000|2021-09-30 19:50:20|40977.7|40957.7|40980.2|40960.2|40982.7|40962.7|40977.7|40957.7|4
1633031430000|2021-09-30 19:50:30|40977.7|40957.7|40976.1|40956.1|40977.7|40957.7|40976.1|40956.1|2
1633031440000|2021-09-30 19:50:40|40977.7|40957.7|40985.2|40965.2|40985.2|40965.2|40977.7|40957.7|2
1633031450000|2021-09-30 19:50:50|40982.7|40962.7|40985.2|40965.2|40985.2|40965.2|40982.7|40962.7|4
1633031460000|2021-09-30 19:51:00|40987.7|40967.7|40992.7|40972.7|40994.3|40974.3|40987.7|40967.7|0
1633031470000|2021-09-30 19:51:10|40988.6|40968.6|40977.7|40957.7|40988.6|40968.6|40976.8|40956.8|20
1633031480000|2021-09-30 19:51:20|40979.3|40959.3|40980.2|40960.2|40980.2|40960.2|40979.3|40959.3|0
1633031490000|2021-09-30 19:51:30|40981.1|40961.1|40982.7|40962.7|40982.7|40962.7|40981.1|40961.1|5
1633031500000|2021-09-30 19:51:40|40981.1|40961.1|40980.2|40960.2|40981.1|40961.1|40980.2|40960.2|1
1633031510000|2021-09-30 19:51:50|40978.6|40958.6|40975.2|40955.2|40978.6|40958.6|40975.2|40955.2|2
1633031520000|2021-09-30 19:52:00|40973.6|40953.6|40978.6|40958.6|40978.6|40958.6|40973.6|40953.6|1
1633031530000|2021-09-30 19:52:10|40982.7|40962.7|40987.7|40967.7|40987.7|40967.7|40982.7|40962.7|4
1633031540000|2021-09-30 19:52:20|40983.6|40963.6|40985.2|40965.2|40985.2|40965.2|40982.7|40962.7|1
1633031550000|2021-09-30 19:52:30|40982.7|40962.7|40983.6|40963.6|40985.2|40965.2|40982.7|40962.7|1
1633031560000|2021-09-30 19:52:40|40985.2|40965.2|40985.2|40965.2|40985.2|40965.2|40982.7|40962.7|1
1633031570000|2021-09-30 19:52:50|40987.7|40967.7|40985.2|40965.2|40987.7|40967.7|40985.2|40965.2|2
1633031580000|2021-09-30 19:53:00|40987.7|40967.7|40985.2|40965.2|40987.7|40967.7|40985.2|40965.2|0
1633031590000|2021-09-30 19:53:10|40988.6|40968.6|40986.1|40966.1|40990.2|40970.2|40985.2|40965.2|1
1633031600000|2021-09-30 19:53:20|40987.7|40967.7|40987.7|40967.7|40988.6|40968.6|40987.7|40967.7|1
1633031610000|2021-09-30 19:53:30|40988.6|40968.6|40997.7|40977.7|40997.7|40977.7|40988.6|40968.6|1
1633031620000|2021-09-30 19:53:40|40996.8|40976.8|40995.2|40975.2|40997.7|40977.7|40992.7|40972.7|0
1633031630000|2021-09-30 19:53:50|40994.3|40974.3|40990.2|40970.2|40994.3|40974.3|40990.2|40970.2|2
1633031640000|2021-09-30 19:54:00|40988.4|40968.4|41001.8|40981.8|41005|40985|40982.7|40962.7|10
1633031650000|2021-09-30 19:54:10|41003.6|40983.6|41026.8|41006.8|41026.8|41006.8|41003.6|40983.6|10
1633031660000|2021-09-30 19:54:20|41022.7|41002.7|41019.3|40999.3|41024.3|41004.3|41019.3|40999.3|11
1633031670000|2021-09-30 19:54:30|41014.3|40994.3|41006.1|40986.1|41014.3|40994.3|41006.1|40986.1|6
1633031680000|2021-09-30 19:54:40|41003.6|40983.6|41005.2|40985.2|41005.2|40985.2|41003.6|40983.6|0
1633031690000|2021-09-30 19:54:50|41002.7|40982.7|41003.4|40983.4|41003.4|40983.4|41001.8|40981.8|5
1633031700000|2021-09-30 19:55:00|41001.8|40981.8|41001.8|40981.8|41001.8|40981.8|41001.8|40981.8|0
1633031710000|2021-09-30 19:55:10|||||||||2
1633031720000|2021-09-30 19:55:20|40995.2|40975.2|40992.7|40972.7|40995.2|40975.2|40992.7|40972.7|20
1633031730000|2021-09-30 19:55:30|40991.1|40971.1|40990.2|40970.2|40991.1|40971.1|40988.6|40968.6|1
1633031740000|2021-09-30 19:55:40|40989.3|40969.3|40985.2|40965.2|40989.3|40969.3|40985.2|40965.2|6
1633031750000|2021-09-30 19:55:50|||||||||1
1633031760000|2021-09-30 19:56:00|40983.6|40963.6|40985.2|40965.2|40985.2|40965.2|40983.6|40963.6|5
1633031770000|2021-09-30 19:56:10|40992.7|40972.7|40992.7|40972.7|40993.6|40973.6|40992.7|40972.7|2
1633031780000|2021-09-30 19:56:20|||||||||1
1633031790000|2021-09-30 19:56:30|40991.8|40971.8|40989.3|40969.3|40991.8|40971.8|40989.3|40969.3|1
1633031800000|2021-09-30 19:56:40|40987.7|40967.7|40987.7|40967.7|40987.7|40967.7|40987.7|40967.7|3
1633031810000|2021-09-30 19:56:50|||||||||2
1633031820000|2021-09-30 19:57:00|40988.6|40968.6|40985.2|40965.2|40988.6|40968.6|40985.2|40965.2|6
1633031830000|2021-09-30 19:57:10|40984.3|40964.3|40984.3|40964.3|40984.3|40964.3|40984.3|40964.3|4
1633031840000|2021-09-30 19:57:20|40982.7|40962.7|40986.1|40966.1|40987|40967|40981.8|40961.8|7
1633031850000|2021-09-30 19:57:30|40988.6|40968.6|40988.6|40968.6|40988.6|40968.6|40987.7|40967.7|4
1633031860000|2021-09-30 19:57:40|40987.7|40967.7|40988.6|40968.6|40988.6|40968.6|40987.7|40967.7|1
1633031870000|2021-09-30 19:57:50|40994.3|40974.3|40995.2|40975.2|40995.2|40975.2|40994.3|40974.3|2
1633031880000|2021-09-30 19:58:00|40996.1|40976.1|40996.1|40976.1|40996.1|40976.1|40995.2|40975.2|0
1633031890000|2021-09-30 19:58:10|40995.2|40975.2|40995.2|40975.2|40995.2|40975.2|40995.2|40975.2|1
1633031900000|2021-09-30 19:58:20|40997.7|40977.7|41002.7|40982.7|41002.7|40982.7|40997.7|40977.7|2
1633031910000|2021-09-30 19:58:30|41005.2|40985.2|41007.7|40987.7|41007.7|40987.7|41005.2|40985.2|2
1633031920000|2021-09-30 19:58:40|41010.2|40990.2|41007.7|40987.7|41010.2|40990.2|41007.7|40987.7|2
1633031930000|2021-09-30 19:58:50|41008.6|40988.6|41008.6|40988.6|41008.6|40988.6|41008.6|40988.6|0
1633031940000|2021-09-30 19:59:00|41007.7|40987.7|41007.7|40987.7|41007.7|40987.7|41007.7|40987.7|6
1633031950000|2021-09-30 19:59:10|41011.8|40991.8|41011.8|40991.8|41011.8|40991.8|41011.8|40991.8|11
1633031960000|2021-09-30 19:59:20|41013.4|40993.4|41013.4|40993.4|41013.4|40993.4|41011.8|40991.8|1
1633031970000|2021-09-30 19:59:30|41011.8|40991.8|41008.4|40988.4|41013.4|40993.4|41008.4|40988.4|1
1633031980000|2021-09-30 19:59:40|41006.8|40986.8|41001.8|40981.8|41006.8|40986.8|41001.8|40981.8|0
1633031990000|2021-09-30 19:59:50|41000.9|40980.9|41001.8|40981.8|41004.3|40984.3|40995.9|40975.9|10
1633032000000|2021-09-30 20:00:00|41000.9|40980.9|41026.6|41006.6|41026.6|41006.6|41000.9|40980.9|14
1633032010000|2021-09-30 20:00:10|41027.5|41007.5|41030.9|41010.9|41034.1|41014.1|41025|41005|18
1633032020000|2021-09-30 20:00:20|41031.8|41011.8|41028.4|41008.4|41031.8|41011.8|41028.4|41008.4|2
1633032030000|2021-09-30 20:00:30|41025.9|41005.9|41025.9|41005.9|41028.4|41008.4|41025|41005|9
1633032040000|2021-09-30 20:00:40|41026.6|41006.6|41026.8|41006.8|41028.4|41008.4|41025|41005|0
1633032050000|2021-09-30 20:00:50|41025.9|41005.9|41028.4|41008.4|41028.4|41008.4|41025.9|41005.9|0
1633032060000|2021-09-30 20:01:00|41026.8|41006.8|41028.4|41008.4|41028.4|41008.4|41026.8|41006.8|2
1633032070000|2021-09-30 20:01:10|||||||||1
1633032080000|2021-09-30 20:01:20|||||||||4
1633032090000|2021-09-30 20:01:30|41025.9|41005.9|41025.9|41005.9|41027.5|41007.5|41025.9|41005.9|12
1633032100000|2021-09-30 20:01:40|41024.3|41004.3|41016.8|40996.8|41024.3|41004.3|41016.8|40996.8|1
1633032110000|2021-09-30 20:01:50|41014.3|40994.3|41015.9|40995.9|41015.9|40995.9|41014.3|40994.3|0
1633032120000|2021-09-30 20:02:00|41017.5|40997.5|41016.6|40996.6|41018.4|40998.4|41015.9|40995.9|4
1633032130000|2021-09-30 20:02:10|41017.5|40997.5|41016.6|40996.6|41017.5|40997.5|41015|40995|0
1633032140000|2021-09-30 20:02:20|41015|40995|41015|40995|41015|40995|41015|40995|0
1633032160000|2021-09-30 20:02:40|||||||||1
1633032170000|2021-09-30 20:02:50|41018.4|40998.4|41018.4|40998.4|41018.4|40998.4|41017.5|40997.5|2
1633032180000|2021-09-30 20:03:00|41020.9|41000.9|41020.9|41000.9|41020.9|41000.9|41020.9|41000.9|0
1633032190000|2021-09-30 20:03:10|41022.5|41002.5|41022.5|41002.5|41022.5|41002.5|41022.5|41002.5|2
1633032200000|2021-09-30 20:03:20|41023.4|41003.4|41025.9|41005.9|41025.9|41005.9|41023.4|41003.4|1
1633032210000|2021-09-30 20:03:30|41024.3|41004.3|41024.3|41004.3|41024.3|41004.3|41024.3|41004.3|0
1633032220000|2021-09-30 20:03:40|41023.4|41003.4|41020.9|41000.9|41023.4|41003.4|41020.9|41000.9|0
1633032240000|2021-09-30 20:04:00|41018.4|40998.4|41018.4|40998.4|41018.4|40998.4|41018.4|40998.4|13
1633032260000|2021-09-30 20:04:20|||||||||1
1633032280000|2021-09-30 20:04:40|||||||||5
1633032290000|2021-09-30 20:04:50|41020|41000|41020.9|41000.9|41020.9|41000.9|41019.3|40999.3|0
1633032300000|2021-09-30 20:05:00|||||||||4
1633032320000|2021-09-30 20:05:20|||||||||1
1633032340000|2021-09-30 20:05:40|41016.8|40996.8|41017.5|40997.5|41017.5|40997.5|41016.8|40996.8|1
1633032350000|2021-09-30 20:05:50|41016.8|40996.8|41015.9|40995.9|41018.4|40998.4|41015.9|40995.9|7
1633032360000|2021-09-30 20:06:00|41018.4|40998.4|41015.9|40995.9|41018.4|40998.4|41015.9|40995.9|0
1633032410000|2021-09-30 20:06:50|41013.4|40993.4|41013.4|40993.4|41013.4|40993.4|41013.4|40993.4|3
1633032420000|2021-09-30 20:07:00|41010.9|40990.9|41010.9|40990.9|41010.9|40990.9|41010.9|40990.9|0
1633032460000|2021-09-30 20:07:40|||||||||5
1633032470000|2021-09-30 20:07:50|41007.5|40987.5|41001.8|40981.8|41007.5|40987.5|41001.8|40981.8|11
1633032480000|2021-09-30 20:08:00|40999.3|40979.3|40999.3|40979.3|40999.3|40979.3|40999.3|40979.3|0
1633032490000|2021-09-30 20:08:10|41001.8|40981.8|41003.4|40983.4|41003.4|40983.4|41001.8|40981.8|0
1633032500000|2021-09-30 20:08:20|41004.3|40984.3|41008.4|40988.4|41008.4|40988.4|41004.3|40984.3|2
1633032580000|2021-09-30 20:09:40|||||||||1
1633032610000|2021-09-30 20:10:10|||||||||1
1633032630000|2021-09-30 20:10:30|41009.3|40989.3|41009.3|40989.3|41009.3|40989.3|41009.3|40989.3|0
1633032650000|2021-09-30 20:10:50|41007.7|40987.7|41006.8|40986.8|41007.7|40987.7|41006.8|40986.8|0
1633032670000|2021-09-30 20:11:10|41005.2|40985.2|41002.7|40982.7|41006.8|40986.8|41002.7|40982.7|0
1633032680000|2021-09-30 20:11:20|41001.8|40981.8|41001.8|40981.8|41001.8|40981.8|41001.8|40981.8|2
1633032690000|2021-09-30 20:11:30|41000.2|40980.2|40999.3|40979.3|41000.2|40980.2|40999.3|40979.3|0
1633032720000|2021-09-30 20:12:00|40996.8|40976.8|40996.8|40976.8|40996.8|40976.8|40996.8|40976.8|0
1633032750000|2021-09-30 20:12:30|40993.4|40973.4|40991.8|40971.8|40996.8|40976.8|40991.8|40971.8|1
1633032770000|2021-09-30 20:12:50|||||||||1
1633032780000|2021-09-30 20:13:00|40989.3|40969.3|40989.3|40969.3|40989.3|40969.3|40989.3|40969.3|0
1633032800000|2021-09-30 20:13:20|||||||||1
1633032810000|2021-09-30 20:13:30|40990.9|40970.9|40991.8|40971.8|40991.8|40971.8|40990.9|40970.9|1
1633032820000|2021-09-30 20:13:40|40990.2|40970.2|40989.3|40969.3|40990.2|40970.2|40989.3|40969.3|0
1633032830000|2021-09-30 20:13:50|40991.8|40971.8|40991.8|40971.8|40991.8|40971.8|40991.8|40971.8|0
1633032840000|2021-09-30 20:14:00|||||||||1
1633032850000|2021-09-30 20:14:10|40995.9|40975.9|40995.9|40975.9|40995.9|40975.9|40995.9|40975.9|0
1633032860000|2021-09-30 20:14:20|40998.4|40978.4|41004.3|40984.3|41005.9|40985.9|40998.4|40978.4|24
1633032890000|2021-09-30 20:14:50|||||||||5
1633032920000|2021-09-30 20:15:20|41005.2|40985.2|41005.2|40985.2|41005.2|40985.2|41005.2|40985.2|1
1633032930000|2021-09-30 20:15:30|41004.3|40984.3|40996.8|40976.8|41004.3|40984.3|40996.8|40976.8|4
1633032940000|2021-09-30 20:15:40|41003.4|40983.4|41001.8|40981.8|41003.4|40983.4|41001.8|40981.8|3
1633033040000|2021-09-30 20:17:20|41004.3|40984.3|41004.3|40984.3|41004.3|40984.3|41004.3|40984.3|2
1633033050000|2021-09-30 20:17:30|41002.7|40982.7|41001.8|40981.8|41002.7|40982.7|41001.8|40981.8|0
1633033070000|2021-09-30 20:17:50|41004.3|40984.3|41004.3|40984.3|41004.3|40984.3|41004.3|40984.3|0
1633033090000|2021-09-30 20:18:10|41006.8|40986.8|41006.8|40986.8|41006.8|40986.8|41006.8|40986.8|0
1633033100000|2021-09-30 20:18:20|41009.3|40989.3|41008.4|40988.4|41010.9|40990.9|41008.4|40988.4|0
1633033110000|2021-09-30 20:18:30|41010|40990|41010.9|40990.9|41010.9|40990.9|41010|40990|0
1633033120000|2021-09-30 20:18:40|41010|40990|41008.4|40988.4|41010|40990|41008.4|40988.4|2
1633033140000|2021-09-30 20:19:00|41013.4|40993.4|41013.4|40993.4|41013.4|40993.4|41013.4|40993.4|3
1633033150000|2021-09-30 20:19:10|41015|40995|41015.9|40995.9|41015.9|40995.9|41015|40995|2
1633033210000|2021-09-30 20:20:10|41017.5|40997.5|41017.5|40997.5|41017.5|40997.5|41015.9|40995.9|0
1633033220000|2021-09-30 20:20:20|41015.9|40995.9|41015.9|40995.9|41015.9|40995.9|41015.9|40995.9|0
1633033230000|2021-09-30 20:20:30|41017.5|40997.5|41017.5|40997.5|41017.5|40997.5|41015.9|40995.9|1
1633033240000|2021-09-30 20:20:40|41015|40995|41015|40995|41015|40995|41015|40995|0
1633033320000|2021-09-30 20:22:00|41013.4|40993.4|41013.4|40993.4|41013.4|40993.4|41010.9|40990.9|2
1633033360000|2021-09-30 20:22:40|41010.9|40990.9|41010.9|40990.9|41010.9|40990.9|41010.9|40990.9|0
1633033410000|2021-09-30 20:23:30|41009.3|40989.3|41009.3|40989.3|41011.8|40991.8|41008.4|40988.4|2
1633033430000|2021-09-30 20:23:50|41011.8|40991.8|41011.8|40991.8|41011.8|40991.8|41011.8|40991.8|0
1633033440000|2021-09-30 20:24:00|41009.3|40989.3|41009.3|40989.3|41009.3|40989.3|41009.3|40989.3|0
1633033460000|2021-09-30 20:24:20|||||||||1
1633033470000|2021-09-30 20:24:30|||||||||2
1633033500000|2021-09-30 20:25:00|41011.8|40991.8|41009.3|40989.3|41011.8|40991.8|41009.3|40989.3|1
1633033550000|2021-09-30 20:25:50|41006.8|40986.8|41006.8|40986.8|41006.8|40986.8|41006.8|40986.8|0
1633033590000|2021-09-30 20:26:30|41005.1|40985.1|41005.1|40985.1|41005.1|40985.1|41005.1|40985.1|5
1633033610000|2021-09-30 20:26:50|41003.5|40983.5|41003.5|40983.5|41003.5|40983.5|41003.5|40983.5|5
1633033620000|2021-09-30 20:27:00|41002.6|40982.6|41001.8|40981.8|41002.6|40982.6|41001.8|40981.8|0
1633033640000|2021-09-30 20:27:20|41001.7|40981.7|41001.7|40981.7|41001.7|40981.7|41001.7|40981.7|0
1633033740000|2021-09-30 20:29:00|40999.2|40979.2|41001.7|40981.7|41001.7|40981.7|40999.2|40979.2|17
1633033750000|2021-09-30 20:29:10|41003.4|40983.4|41000|40980|41003.4|40983.4|41000|40980|10
1633033760000|2021-09-30 20:29:20|41001.6|40981.6|40999.1|40979.1|41001.7|40981.7|40999.1|40979.1|4
1633033770000|2021-09-30 20:29:30|41000|40980|40997.5|40977.5|41000|40980|40997.5|40977.5|1
1633033780000|2021-09-30 20:29:40|40998.4|40978.4|40996.7|40976.7|40998.4|40978.4|40995|40975|2
1633033790000|2021-09-30 20:29:50|40995|40975|40995|40975|40995|40975|40995|40975|2
1633033800000|2021-09-30 20:30:00|40993.4|40973.4|40989.2|40969.2|40993.4|40973.4|40989.2|40969.2|8
1633033830000|2021-09-30 20:30:30|40991.7|40971.7|40991.7|40971.7|40991.7|40971.7|40991.7|40971.7|1
1633033850000|2021-09-30 20:30:50|40989.2|40969.2|40985.9|40965.9|40989.2|40969.2|40985.9|40965.9|3
1633033860000|2021-09-30 20:31:00|||||||||2
1633033870000|2021-09-30 20:31:10|40984.2|40964.2|40985.9|40965.9|40985.9|40965.9|40984.2|40964.2|1
1633033880000|2021-09-30 20:31:20|40984.2|40964.2|40985.9|40965.9|40985.9|40965.9|40984.2|40964.2|1
1633033920000|2021-09-30 20:32:00|||||||||2
1633033930000|2021-09-30 20:32:10|40984.2|40964.2|40985.9|40965.9|40985.9|40965.9|40983.4|40963.4|5
1633033950000|2021-09-30 20:32:30|40985.8|40965.8|40985.8|40965.8|40985.8|40965.8|40985.8|40965.8|0
1633034000000|2021-09-30 20:33:20|40983.3|40963.3|40983.3|40963.3|40983.3|40963.3|40980.8|40960.8|3
1633034080000|2021-09-30 20:34:40|40981.7|40961.7|40983.3|40963.3|40983.3|40963.3|40981.7|40961.7|1
1633034100000|2021-09-30 20:35:00|||||||||10
1633034160000|2021-09-30 20:36:00|40984.2|40964.2|40984.2|40964.2|40984.2|40964.2|40984.2|40964.2|0
1633034200000|2021-09-30 20:36:40|40983.3|40963.3|40981.7|40961.7|40983.3|40963.3|40981.7|40961.7|1
1633034230000|2021-09-30 20:37:10|40980.8|40960.8|40980.8|40960.8|40980.8|40960.8|40980.8|40960.8|0
1633034240000|2021-09-30 20:37:20|40981.7|40961.7|40978.3|40958.3|40983.3|40963.3|40978.3|40958.3|1
1633034270000|2021-09-30 20:37:50|||||||||1
1633034290000|2021-09-30 20:38:10|||||||||4
1633034310000|2021-09-30 20:38:30|||||||||2
1633034380000|2021-09-30 20:39:40|||||||||5
1633034400000|2021-09-30 20:40:00|40980.8|40960.8|40980.8|40960.8|40980.8|40960.8|40978.3|40958.3|4
1633034410000|2021-09-30 20:40:10|40978.3|40958.3|40977.4|40957.4|40978.3|40958.3|40977.4|40957.4|0
1633034430000|2021-09-30 20:40:30|40978.3|40958.3|40978.3|40958.3|40978.3|40958.3|40978.3|40958.3|3
1633034440000|2021-09-30 20:40:40|40979.9|40959.9|40977.4|40957.4|40980.8|40960.8|40977.4|40957.4|2
1633034460000|2021-09-30 20:41:00|40979.1|40959.1|40981.6|40961.6|40981.6|40961.6|40979.1|40959.1|11
1633034520000|2021-09-30 20:42:00|||||||||5
1633034530000|2021-09-30 20:42:10|40981.5|40961.5|40981.5|40961.5|40981.5|40961.5|40981.5|40961.5|1
1633034550000|2021-09-30 20:42:30|||||||||5
1633034570000|2021-09-30 20:42:50|40982.4|40962.4|40984.9|40964.9|40984.9|40964.9|40982.4|40962.4|0
1633034600000|2021-09-30 20:43:20|40985.8|40965.8|40985.8|40965.8|40985.8|40965.8|40985.8|40965.8|2
1633034610000|2021-09-30 20:43:30|40988.3|40968.3|40984.9|40964.9|40988.3|40968.3|40984.9|40964.9|0
1633034630000|2021-09-30 20:43:50|40985.8|40965.8|40994|40974|40994|40974|40984.9|40964.9|12
1633034650000|2021-09-30 20:44:10|40993.2|40973.2|40994|40974|40994|40974|40993.2|40973.2|3
1633034660000|2021-09-30 20:44:20|||||||||1
1633034690000|2021-09-30 20:44:50|40999|40979|41004|40984|41004|40984|40999|40979|3
1633034700000|2021-09-30 20:45:00|41005.7|40985.7|41005.7|40985.7|41005.7|40985.7|41005.7|40985.7|3
1633034710000|2021-09-30 20:45:10|41003.2|40983.2|41005.7|40985.7|41005.7|40985.7|41003.2|40983.2|2
1633034740000|2021-09-30 20:45:40|||||||||7
1633034750000|2021-09-30 20:45:50|||||||||1
1633034760000|2021-09-30 20:46:00|||||||||5
1633034780000|2021-09-30 20:46:20|41003.2|40983.2|41003.2|40983.2|41003.2|40983.2|41003.2|40983.2|4
1633034800000|2021-09-30 20:46:40|41003.1|40983.1|41003.1|40983.1|41003.1|40983.1|41003.1|40983.1|0
1633034810000|2021-09-30 20:46:50|||||||||3
1633034870000|2021-09-30 20:47:50|||||||||1
1633034910000|2021-09-30 20:48:30|||||||||1
1633034950000|2021-09-30 20:49:10|41004.8|40984.8|41010.6|40990.6|41011.5|40991.5|41004.8|40984.8|9
1633034960000|2021-09-30 20:49:20|41011.5|40991.5|41011.5|40991.5|41011.5|40991.5|41010.6|40990.6|0
1633034970000|2021-09-30 20:49:30|41012.4|40992.4|41017.4|40997.4|41017.4|40997.4|41012.4|40992.4|18
1633034980000|2021-09-30 20:49:40|41015.8|40995.8|41014|40994|41015.8|40995.8|41014|40994|0
1633034990000|2021-09-30 20:49:50|41017.4|40997.4|41014.9|40994.9|41017.4|40997.4|41014.9|40994.9|0
1633035000000|2021-09-30 20:50:00|41019|40999|41017.4|40997.4|41019|40999|41014.9|40994.9|5
1633035010000|2021-09-30 20:50:10|41016.5|40996.5|41014|40994|41016.5|40996.5|41014|40994|0
1633035020000|2021-09-30 20:50:20|41016.5|40996.5|41016.5|40996.5|41016.5|40996.5|41014|40994|0
1633035030000|2021-09-30 20:50:30|41014|40994|41014|40994|41014|40994|41014|40994|1
1633035070000|2021-09-30 20:51:10|41012.4|40992.4|41012.4|40992.4|41012.4|40992.4|41012.4|40992.4|6
1633035080000|2021-09-30 20:51:20|41011.5|40991.5|41011.5|40991.5|41011.5|40991.5|41011.5|40991.5|0
1633035090000|2021-09-30 20:51:30|41010.6|40990.6|41010.6|40990.6|41010.6|40990.6|41010.6|40990.6|0
1633035100000|2021-09-30 20:51:40|41011.5|40991.5|41011.5|40991.5|41011.5|40991.5|41011.5|40991.5|0
1633035120000|2021-09-30 20:52:00|41009.9|40989.9|41008.1|40988.1|41009.9|40989.9|41008.1|40988.1|1
1633035130000|2021-09-30 20:52:10|41004|40984|40994.7|40974.7|41004|40984|40994.7|40974.7|39
1633035140000|2021-09-30 20:52:20|40993.1|40973.1|40991.5|40971.5|40993.1|40973.1|40991.5|40971.5|1
1633035160000|2021-09-30 20:52:40|40994|40974|40991.5|40971.5|40994|40974|40991.5|40971.5|1
1633035180000|2021-09-30 20:53:00|40994|40974|40996.5|40976.5|40996.5|40976.5|40994|40974|3
1633035190000|2021-09-30 20:53:10|40999|40979|40999|40979|40999|40979|40999|40979|0
1633035210000|2021-09-30 20:53:30|40997.4|40977.4|40996.5|40976.5|40997.4|40977.4|40996.5|40976.5|0
1633035220000|2021-09-30 20:53:40|40999|40979|40999|40979|40999|40979|40996.5|40976.5|0
1633035240000|2021-09-30 20:54:00|40996.5|40976.5|41002.2|40982.2|41002.2|40982.2|40996.5|40976.5|10
1633035250000|2021-09-30 20:54:10|41003.9|40983.9|41005.6|40985.6|41005.6|40985.6|41003.9|40983.9|2
1633035270000|2021-09-30 20:54:30|41008.3|40988.3|41008.3|40988.3|41008.3|40988.3|41008.3|40988.3|3
1633035300000|2021-09-30 20:55:00|||||||||1
1633035330000|2021-09-30 20:55:30|41009.2|40989.2|41009.2|40989.2|41009.2|40989.2|41008.3|40988.3|0
1633035350000|2021-09-30 20:55:50|||||||||1
1633035360000|2021-09-30 20:56:00|||||||||3
1633035390000|2021-09-30 20:56:30|||||||||2
1633035430000|2021-09-30 20:57:10|||||||||1
1633035460000|2021-09-30 20:57:40|41010.8|40990.8|41011.7|40991.7|41011.7|40991.7|41010.8|40990.8|5
1633035470000|2021-09-30 20:57:50|41013.3|40993.3|41013.3|40993.3|41013.3|40993.3|41013.3|40993.3|0
1633035480000|2021-09-30 20:58:00|41011.7|40991.7|41011.7|40991.7|41011.7|40991.7|41011.7|40991.7|0
1633035490000|2021-09-30 20:58:10|41014.2|40994.2|41014.2|40994.2|41014.2|40994.2|41014.2|40994.2|0
1633035530000|2021-09-30 20:58:50|||||||||1
1633035540000|2021-09-30 20:59:00|41012.4|40992.4|41009.2|40989.2|41012.4|40992.4|41009.2|40989.2|5
1633035550000|2021-09-30 20:59:10|41006.7|40986.7|41006.7|40986.7|41006.7|40986.7|41006.7|40986.7|7
1633035560000|2021-09-30 20:59:20|||||||||3
1633035570000|2021-09-30 20:59:30|41005.1|40985.1|41006.7|40986.7|41006.7|40986.7|41005.1|40985.1|0
1633035580000|2021-09-30 20:59:40|41005.1|40985.1|41005.1|40985.1|41005.1|40985.1|41005.1|40985.1|0
1633035590000|2021-09-30 20:59:50|||||||||4
1633039200000|2021-09-30 22:00:00|41013.1|40993.1|41007.3|40987.3|41013.1|40993.1|41004.1|40984.1|3
1633039210000|2021-09-30 22:00:10|41010.7|40990.7|41010.7|40990.7|41010.7|40990.7|41010.7|40990.7|8
1633039220000|2021-09-30 22:00:20|41015.7|40995.7|41023.2|41003.2|41023.2|41003.2|41015.7|40995.7|8
1633039230000|2021-09-30 22:00:30|||||||||1
1633039240000|2021-09-30 22:00:40|41024.1|41004.1|41025.7|41005.7|41025.7|41005.7|41024.1|41004.1|0
1633039260000|2021-09-30 22:01:00|||||||||6
1633039270000|2021-09-30 22:01:10|41024.8|41004.8|41023.2|41003.2|41024.8|41004.8|41023.2|41003.2|2
1633039280000|2021-09-30 22:01:20|41021.6|41001.6|41020.7|41000.7|41021.6|41001.6|41020.7|41000.7|4
1633039290000|2021-09-30 22:01:30|41028|41008|41039.8|41019.8|41039.8|41019.8|41028|41008|24
1633039310000|2021-09-30 22:01:50|41042.5|41022.5|41045.7|41025.7|41045.7|41025.7|41042.5|41022.5|0
1633039320000|2021-09-30 22:02:00|||||||||1
1633039330000|2021-09-30 22:02:10|41047.5|41027.5|41050.7|41030.7|41050.7|41030.7|41047.5|41027.5|0
1633039340000|2021-09-30 22:02:20|41055.7|41035.7|41069.8|41049.8|41069.8|41049.8|41055.7|41035.7|5
1633039350000|2021-09-30 22:02:30|41071.6|41051.6|41074.8|41054.8|41074.8|41054.8|41071.6|41051.6|6
1633039360000|2021-09-30 22:02:40|41074.1|41054.1|41069.8|41049.8|41074.1|41054.1|41069.8|41049.8|2
1633039370000|2021-09-30 22:02:50|41074.1|41054.1|41071.6|41051.6|41077.3|41057.3|41071.6|41051.6|10
1633039380000|2021-09-30 22:03:00|41073.2|41053.2|41081.4|41061.4|41081.4|41061.4|41073.2|41053.2|5
1633039390000|2021-09-30 22:03:10|41082.3|41062.3|41081.4|41061.4|41083.9|41063.9|41081.4|41061.4|3
1633039420000|2021-09-30 22:03:40|41076.4|41056.4|41076.4|41056.4|41076.4|41056.4|41076.4|41056.4|2
1633039440000|2021-09-30 22:04:00|41074.8|41054.8|41073.9|41053.9|41074.8|41054.8|41073.9|41053.9|1
1633039450000|2021-09-30 22:04:10|||||||||1
1633039460000|2021-09-30 22:04:20|41073|41053|41066.6|41046.6|41073|41053|41066.6|41046.6|3
1633039470000|2021-09-30 22:04:30|41065.7|41045.7|41065.7|41045.7|41065.7|41045.7|41065.7|41045.7|0
1633039490000|2021-09-30 22:04:50|41069.8|41049.8|41069.8|41049.8|41069.8|41049.8|41069.8|41049.8|3
1633039530000|2021-09-30 22:05:30|41072.3|41052.3|41070.7|41050.7|41072.3|41052.3|41070.7|41050.7|4
1633039550000|2021-09-30 22:05:50|41072.3|41052.3|41074.1|41054.1|41074.1|41054.1|41072.3|41052.3|6
1633039560000|2021-09-30 22:06:00|||||||||1
1633039570000|2021-09-30 22:06:10|||||||||2
1633039630000|2021-09-30 22:07:10|||||||||1
1633039660000|2021-09-30 22:07:40|41076.6|41056.6|41076.6|41056.6|41076.6|41056.6|41076.6|41056.6|2
1633039670000|2021-09-30 22:07:50|41078.2|41058.2|41079.8|41059.8|41079.8|41059.8|41078.2|41058.2|2
1633039710000|2021-09-30 22:08:30|41109.3|41089.3|41119.8|41099.8|41120.7|41100.7|41109.3|41089.3|12
1633039720000|2021-09-30 22:08:40|41120.7|41100.7|41115.7|41095.7|41120.7|41100.7|41115.7|41095.7|3
1633039740000|2021-09-30 22:09:00|41117.3|41097.3|41114.8|41094.8|41118.2|41098.2|41114.8|41094.8|3
1633039760000|2021-09-30 22:09:20|41113.2|41093.2|41113.2|41093.2|41113.2|41093.2|41113.2|41093.2|1
1633039770000|2021-09-30 22:09:30|41115.7|41095.7|41115.7|41095.7|41115.7|41095.7|41115.7|41095.7|1
1633039800000|2021-09-30 22:10:00|41113.2|41093.2|41110.7|41090.7|41113.2|41093.2|41110.7|41090.7|5
1633039810000|2021-09-30 22:10:10|||||||||2
1633039840000|2021-09-30 22:10:40|||||||||1
1633039880000|2021-09-30 22:11:20|41105.7|41085.7|41105.7|41085.7|41105.7|41085.7|41105.7|41085.7|1
1633039890000|2021-09-30 22:11:30|||||||||2
1633039900000|2021-09-30 22:11:40|41103.2|41083.2|41103.2|41083.2|41103.2|41083.2|41103.2|41083.2|0
1633039910000|2021-09-30 22:11:50|41102.3|41082.3|41100.7|41080.7|41102.3|41082.3|41100.7|41080.7|1
1633039930000|2021-09-30 22:12:10|41102.3|41082.3|41103.2|41083.2|41103.2|41083.2|41102.3|41082.3|3
1633039980000|2021-09-30 22:13:00|41101.6|41081.6|41100.7|41080.7|41101.6|41081.6|41100.7|41080.7|0
1633039990000|2021-09-30 22:13:10|41101.6|41081.6|41103.2|41083.2|41103.2|41083.2|41101.6|41081.6|1
1633040000000|2021-09-30 22:13:20|||||||||3
1633040010000|2021-09-30 22:13:30|41104.1|41084.1|41104.1|41084.1|41104.1|41084.1|41104.1|41084.1|0
1633040030000|2021-09-30 22:13:50|41108.2|41088.2|41108.2|41088.2|41108.2|41088.2|41108.2|41088.2|2
1633040040000|2021-09-30 22:14:00|||||||||4
1633040090000|2021-09-30 22:14:50|41105.7|41085.7|41105.7|41085.7|41105.7|41085.7|41103.2|41083.2|2
1633040100000|2021-09-30 22:15:00|41104.1|41084.1|41105.7|41085.7|41105.7|41085.7|41103.2|41083.2|0
1633040120000|2021-09-30 22:15:20|||||||||1
1633040140000|2021-09-30 22:15:40|41103.2|41083.2|41103.2|41083.2|41103.2|41083.2|41103.2|41083.2|1
1633040160000|2021-09-30 22:16:00|41100.7|41080.7|41094.1|41074.1|41100.7|41080.7|41094.1|41074.1|3
1633040170000|2021-09-30 22:16:10|41090.7|41070.7|41090.7|41070.7|41090.7|41070.7|41090.7|41070.7|2
1633040180000|2021-09-30 22:16:20|41083.2|41063.2|41083.2|41063.2|41083.2|41063.2|41083.2|41063.2|0
1633040210000|2021-09-30 22:16:50|41081.6|41061.6|41078.2|41058.2|41081.6|41061.6|41078.2|41058.2|1
1633040220000|2021-09-30 22:17:00|41076.6|41056.6|41076.6|41056.6|41076.6|41056.6|41076.6|41056.6|0
1633040230000|2021-09-30 22:17:10|41078.2|41058.2|41078.2|41058.2|41078.2|41058.2|41076.6|41056.6|0
1633040240000|2021-09-30 22:17:20|41076.6|41056.6|41078.2|41058.2|41078.2|41058.2|41076.6|41056.6|0
1633040270000|2021-09-30 22:17:50|41076.6|41056.6|41076.6|41056.6|41076.6|41056.6|41076.6|41056.6|0
1633040280000|2021-09-30 22:18:00|41071.6|41051.6|41071.6|41051.6|41071.6|41051.6|41071.6|41051.6|2
1633040290000|2021-09-30 22:18:10|41070.7|41050.7|41069.1|41049.1|41070.7|41050.7|41066.6|41046.6|0
1633040300000|2021-09-30 22:18:20|41067.5|41047.5|41068.2|41048.2|41068.2|41048.2|41067.5|41047.5|1
1633040340000|2021-09-30 22:19:00|41066.6|41046.6|41060.7|41040.7|41066.6|41046.6|41060.7|41040.7|7
1633040350000|2021-09-30 22:19:10|41062.3|41042.3|41058.2|41038.2|41063.2|41043.2|41058.2|41038.2|0
1633040360000|2021-09-30 22:19:20|41056.6|41036.6|41056.6|41036.6|41056.6|41036.6|41056.6|41036.6|0
1633040370000|2021-09-30 22:19:30|||||||||1
1633040390000|2021-09-30 22:19:50|41058.2|41038.2|41058.2|41038.2|41058.2|41038.2|41058.2|41038.2|0
1633040400000|2021-09-30 22:20:00|41063.2|41043.2|41063.2|41043.2|41063.2|41043.2|41063.2|41043.2|1
1633040430000|2021-09-30 22:20:30|41064.1|41044.1|41064.1|41044.1|41064.1|41044.1|41064.1|41044.1|2
1633040520000|2021-09-30 22:22:00|41061.6|41041.6|41059.1|41039.1|41061.6|41041.6|41059.1|41039.1|0
1633040540000|2021-09-30 22:22:20|41060.7|41040.7|41061.6|41041.6|41061.6|41041.6|41059.1|41039.1|1
1633040550000|2021-09-30 22:22:30|41060|41040|41059.1|41039.1|41060|41040|41059.1|41039.1|0
1633040560000|2021-09-30 22:22:40|41058.2|41038.2|41063.2|41043.2|41063.2|41043.2|41058.2|41038.2|0
1633040570000|2021-09-30 22:22:50|41059.8|41039.8|41058.2|41038.2|41059.8|41039.8|41058.2|41038.2|2
1633040640000|2021-09-30 22:24:00|41056.4|41036.4|41053.2|41033.2|41056.4|41036.4|41053.2|41033.2|2
1633040690000|2021-09-30 22:24:50|41052.3|41032.3|41048.2|41028.2|41052.3|41032.3|41048.2|41028.2|1
1633040700000|2021-09-30 22:25:00|41045.7|41025.7|41048.2|41028.2|41048.2|41028.2|41045.7|41025.7|1
1633040730000|2021-09-30 22:25:30|41045.7|41025.7|41043.2|41023.2|41045.7|41025.7|41043.2|41023.2|1
1633040740000|2021-09-30 22:25:40|41041.6|41021.6|41040.7|41020.7|41043.2|41023.2|41040.7|41020.7|1
1633040750000|2021-09-30 22:25:50|||||||||3
1633040760000|2021-09-30 22:26:00|41039.1|41019.1|41035.7|41015.7|41039.1|41019.1|41035.7|41015.7|1
1633040800000|2021-09-30 22:26:40|41037.3|41017.3|41039.8|41019.8|41039.8|41019.8|41037.3|41017.3|13
1633040810000|2021-09-30 22:26:50|||||||||2
1633040820000|2021-09-30 22:27:00|41041.4|41021.4|41039.8|41019.8|41041.4|41021.4|41039.8|41019.8|3
1633040830000|2021-09-30 22:27:10|41036.6|41016.6|41033.2|41013.2|41036.6|41016.6|41033.2|41013.2|2
1633040840000|2021-09-30 22:27:20|41032.3|41012.3|41026.6|41006.6|41032.3|41012.3|41026.6|41006.6|0
1633040910000|2021-09-30 22:28:30|41024.1|41004.1|41024.1|41004.1|41024.1|41004.1|41024.1|41004.1|0
1633040930000|2021-09-30 22:28:50|41025.7|41005.7|41028.2|41008.2|41028.2|41008.2|41025.7|41005.7|1
1633040940000|2021-09-30 22:29:00|41025.7|41005.7|41025.7|41005.7|41025.7|41005.7|41025.7|41005.7|2
1633041020000|2021-09-30 22:30:20|41023.2|41003.2|41023.2|41003.2|41023.2|41003.2|41023.2|41003.2|0
1633041030000|2021-09-30 22:30:30|41026.6|41006.6|41028.2|41008.2|41028.2|41008.2|41026.6|41006.6|0
1633041060000|2021-09-30 22:31:00|||||||||2
1633041090000|2021-09-30 22:31:30|41029.1|41009.1|41030.7|41010.7|41030.7|41010.7|41029.1|41009.1|1
1633041110000|2021-09-30 22:31:50|41029.1|41009.1|41028.2|41008.2|41029.1|41009.1|41028.2|41008.2|0
1633041130000|2021-09-30 22:32:10|41029.8|41009.8|41030.7|41010.7|41030.7|41010.7|41029.8|41009.8|0
1633041160000|2021-09-30 22:32:40|41033.2|41013.2|41033.2|41013.2|41033.2|41013.2|41033.2|41013.2|13
1633041180000|2021-09-30 22:33:00|||||||||4
1633041210000|2021-09-30 22:33:30|||||||||1
1633041240000|2021-09-30 22:34:00|41032.3|41012.3|41028.2|41008.2|41033.2|41013.2|41027.3|41007.3|13
1633041260000|2021-09-30 22:34:20|41030|41010|41031.6|41011.6|41031.6|41011.6|41030|41010|0
1633041270000|2021-09-30 22:34:30|41033.2|41013.2|41033.2|41013.2|41033.2|41013.2|41033.2|41013.2|0
1633041290000|2021-09-30 22:34:50|41031.6|41011.6|41030.7|41010.7|41031.6|41011.6|41030.7|41010.7|0
1633041300000|2021-09-30 22:35:00|41033.2|41013.2|41032.3|41012.3|41033.2|41013.2|41030.7|41010.7|0
1633041310000|2021-09-30 22:35:10|41033.2|41013.2|41033.2|41013.2|41033.2|41013.2|41033.2|41013.2|0
1633041330000|2021-09-30 22:35:30|41031.6|41011.6|41035.7|41015.7|41035.7|41015.7|41031.6|41011.6|1
1633041340000|2021-09-30 22:35:40|41034.1|41014.1|41033.2|41013.2|41034.1|41014.1|41033.2|41013.2|11
1633041350000|2021-09-30 22:35:50|41026.4|41006.4|41026.4|41006.4|41026.4|41006.4|41026.4|41006.4|16
1633041380000|2021-09-30 22:36:20|41023.2|41003.2|41023.2|41003.2|41023.2|41003.2|41023.2|41003.2|0
1633041390000|2021-09-30 22:36:30|||||||||1
1633041480000|2021-09-30 22:38:00|41024.1|41004.1|41024.1|41004.1|41024.1|41004.1|41024.1|41004.1|2
1633041540000|2021-09-30 22:39:00|41023.2|41003.2|41023.2|41003.2|41023.2|41003.2|41023.2|41003.2|2
1633041560000|2021-09-30 22:39:20|41021.6|41001.6|41018.2|40998.2|41021.6|41001.6|41018.2|40998.2|2
1633041650000|2021-09-30 22:40:50|41020.7|41000.7|41020.7|41000.7|41020.7|41000.7|41020.7|41000.7|1
1633041720000|2021-09-30 22:42:00|41019.1|40999.1|41018.2|40998.2|41019.1|40999.1|41018.2|40998.2|0
1633041730000|2021-09-30 22:42:10|41019.1|40999.1|41019.1|40999.1|41019.1|40999.1|41019.1|40999.1|0
1633041840000|2021-09-30 22:44:00|41018.2|40998.2|41018.2|40998.2|41018.2|40998.2|41018.2|40998.2|2
1633041880000|2021-09-30 22:44:40|41015.7|40995.7|41015.7|40995.7|41015.7|40995.7|41015.7|40995.7|1
1633042030000|2021-09-30 22:47:10|41018.2|40998.2|41018.2|40998.2|41018.2|40998.2|41018.2|40998.2|0
1633042140000|2021-09-30 22:49:00|41017.3|40997.3|41014.1|40994.1|41017.3|40997.3|41014.1|40994.1|1
1633042260000|2021-09-30 22:51:00|41015.7|40995.7|41018.2|40998.2|41018.2|40998.2|41015.7|40995.7|0
1633042290000|2021-09-30 22:51:30|||||||||3
1633042320000|2021-09-30 22:52:00|41020.7|41000.7|41020.7|41000.7|41020.7|41000.7|41020.7|41000.7|0
1633042350000|2021-09-30 22:52:30|41023.2|41003.2|41025.7|41005.7|41025.7|41005.7|41023.2|41003.2|0
1633042370000|2021-09-30 22:52:50|41023.2|41003.2|41023.2|41003.2|41023.2|41003.2|41023.2|41003.2|0
1633042410000|2021-09-30 22:53:30|41024.8|41004.8|41025.7|41005.7|41025.7|41005.7|41024.8|41004.8|0
1633042420000|2021-09-30 22:53:40|41023.2|41003.2|41023.2|41003.2|41023.2|41003.2|41023.2|41003.2|0
1633042530000|2021-09-30 22:55:30|41026.4|41006.4|41028.2|41008.2|41028.2|41008.2|41026.4|41006.4|0
1633042540000|2021-09-30 22:55:40|41025.7|41005.7|41025.7|41005.7|41025.7|41005.7|41025.7|41005.7|0
1633042610000|2021-09-30 22:56:50|41027.3|41007.3|41025.7|41005.7|41028.2|41008.2|41025.7|41005.7|0
1633042680000|2021-09-30 22:58:00|||||||||1
1633042690000|2021-09-30 22:58:10|41027.3|41007.3|41028.2|41008.2|41028.2|41008.2|41027.3|41007.3|0
1633042700000|2021-09-30 22:58:20|||||||||1
1633042720000|2021-09-30 22:58:40|41029.8|41009.8|41030.7|41010.7|41030.7|41010.7|41029.8|41009.8|0
1633042730000|2021-09-30 22:58:50|41032.3|41012.3|41033.2|41013.2|41033.2|41013.2|41032.3|41012.3|0
1633042740000|2021-09-30 22:59:00|41032.3|41012.3|41032.3|41012.3|41032.3|41012.3|41032.3|41012.3|1
1633042750000|2021-09-30 22:59:10|41033.2|41013.2|41033.2|41013.2|41033.2|41013.2|41033.2|41013.2|0
1633042790000|2021-09-30 22:59:50|41030.7|41010.7|41030.7|41010.7|41030.7|41010.7|41030.7|41010.7|0
1633042800000|2021-09-30 23:00:00|41033.2|41013.2|41040.7|41020.7|41043.2|41023.2|41031.6|41011.6|9
1633042810000|2021-09-30 23:00:10|41043.2|41023.2|41040.7|41020.7|41043.2|41023.2|41040.7|41020.7|1
1633042820000|2021-09-30 23:00:20|41041.6|41021.6|41043.2|41023.2|41043.2|41023.2|41040.7|41020.7|1
1633042830000|2021-09-30 23:00:30|||||||||1
1633042850000|2021-09-30 23:00:50|||||||||1
1633042860000|2021-09-30 23:01:00|41044.8|41024.8|41048.2|41028.2|41048.2|41028.2|41044.8|41024.8|1
1633042870000|2021-09-30 23:01:10|41046.6|41026.6|41045.7|41025.7|41046.6|41026.6|41045.7|41025.7|1
1633042880000|2021-09-30 23:01:20|41046.6|41026.6|41045.7|41025.7|41048.2|41028.2|41045.7|41025.7|2
1633042910000|2021-09-30 23:01:50|41046.6|41026.6|41048.2|41028.2|41048.2|41028.2|41046.6|41026.6|3
1633042950000|2021-09-30 23:02:30|41045.7|41025.7|41043.2|41023.2|41045.7|41025.7|41043.2|41023.2|0
1633043000000|2021-09-30 23:03:20|41048.2|41028.2|41052.3|41032.3|41052.3|41032.3|41048.2|41028.2|3
1633043010000|2021-09-30 23:03:30|41053.2|41033.2|41053.2|41033.2|41053.2|41033.2|41053.2|41033.2|0
1633043020000|2021-09-30 23:03:40|41054.8|41034.8|41055.7|41035.7|41055.7|41035.7|41054.8|41034.8|0
1633043030000|2021-09-30 23:03:50|41058.2|41038.2|41058.2|41038.2|41058.2|41038.2|41058.2|41038.2|0
1633043100000|2021-09-30 23:05:00|41061.4|41041.4|41061.4|41041.4|41061.4|41041.4|41061.4|41041.4|3
1633043110000|2021-09-30 23:05:10|41060.7|41040.7|41060.7|41040.7|41060.7|41040.7|41060.7|41040.7|1
1633043120000|2021-09-30 23:05:20|41059|41039|41063.2|41043.2|41063.2|41043.2|41059|41039|5
1633043140000|2021-09-30 23:05:40|41064|41044|41074|41054|41079|41059|41064|41044|14
1633043180000|2021-09-30 23:06:20|41074.9|41054.9|41074|41054|41074.9|41054.9|41074|41054|4
1633043200000|2021-09-30 23:06:40|||||||||1
1633043210000|2021-09-30 23:06:50|41073.1|41053.1|41069|41049|41073.1|41053.1|41069|41049|3
1633043220000|2021-09-30 23:07:00|41067.4|41047.4|41062.4|41042.4|41067.4|41047.4|41062.4|41042.4|2
1633043230000|2021-09-30 23:07:10|41058.1|41038.1|41054.9|41034.9|41058.1|41038.1|41054.9|41034.9|1
1633043270000|2021-09-30 23:07:50|||||||||1
1633043280000|2021-09-30 23:08:00|41053.1|41033.1|41050.6|41030.6|41053.1|41033.1|41050.6|41030.6|3
1633043300000|2021-09-30 23:08:20|||||||||1
1633043370000|2021-09-30 23:09:30|41045.6|41025.6|41045.6|41025.6|41045.6|41025.6|41045.6|41025.6|0
1633043380000|2021-09-30 23:09:40|||||||||2
1633043400000|2021-09-30 23:10:00|41043.1|41023.1|41043.1|41023.1|41043.1|41023.1|41043.1|41023.1|0
1633043410000|2021-09-30 23:10:10|41044|41024|41048.1|41028.1|41048.1|41028.1|41044|41024|0
1633043440000|2021-09-30 23:10:40|41051.5|41031.5|41051.5|41031.5|41051.5|41031.5|41051.5|41031.5|0
1633043620000|2021-09-30 23:13:40|41056.5|41036.5|41056.5|41036.5|41056.5|41036.5|41056.5|41036.5|5
1633043630000|2021-09-30 23:13:50|41055.6|41035.6|41055.6|41035.6|41055.6|41035.6|41055.6|41035.6|0
1633043670000|2021-09-30 23:14:30|41060.6|41040.6|41060.6|41040.6|41060.6|41040.6|41060.6|41040.6|5
1633043690000|2021-09-30 23:14:50|41055.6|41035.6|41055.6|41035.6|41055.6|41035.6|41055.6|41035.6|0
1633043740000|2021-09-30 23:15:40|41059.7|41039.7|41059.7|41039.7|41059.7|41039.7|41059.7|41039.7|1
1633043750000|2021-09-30 23:15:50|41060.6|41040.6|41060.6|41040.6|41060.6|41040.6|41060.6|41040.6|0
1633043800000|2021-09-30 23:16:40|41068.1|41048.1|41065.6|41045.6|41068.1|41048.1|41065.6|41045.6|5
1633043880000|2021-09-30 23:18:00|41058.1|41038.1|41055.6|41035.6|41058.1|41038.1|41055.6|41035.6|3
1633043890000|2021-09-30 23:18:10|41058.1|41038.1|41058.1|41038.1|41058.1|41038.1|41058.1|41038.1|2
1633043930000|2021-09-30 23:18:50|||||||||1
1633043940000|2021-09-30 23:19:00|||||||||2
1633043950000|2021-09-30 23:19:10|41059.7|41039.7|41058.1|41038.1|41059.7|41039.7|41058.1|41038.1|0
1633043970000|2021-09-30 23:19:30|41059.7|41039.7|41060.6|41040.6|41060.6|41040.6|41058.1|41038.1|1
1633044060000|2021-09-30 23:21:00|41061.5|41041.5|41063.1|41043.1|41063.1|41043.1|41061.5|41041.5|3
1633044120000|2021-09-30 23:22:00|41064|41044|41065.6|41045.6|41065.6|41045.6|41064|41044|1
1633044130000|2021-09-30 23:22:10|41068.1|41048.1|41068.1|41048.1|41068.1|41048.1|41068.1|41048.1|5
1633044150000|2021-09-30 23:22:30|41069|41049|41069|41049|41069|41049|41069|41049|0
1633044180000|2021-09-30 23:23:00|41070.6|41050.6|41074.7|41054.7|41074.7|41054.7|41070.6|41050.6|2
1633044190000|2021-09-30 23:23:10|41078.1|41058.1|41080.6|41060.6|41080.6|41060.6|41078.1|41058.1|3
1633044210000|2021-09-30 23:23:30|41083.1|41063.1|41083.1|41063.1|41083.1|41063.1|41083.1|41063.1|0
1633044230000|2021-09-30 23:23:50|41084.7|41064.7|41084.7|41064.7|41084.7|41064.7|41084.7|41064.7|0
1633044240000|2021-09-30 23:24:00|41087.4|41067.4|41090.6|41070.6|41090.6|41070.6|41087.4|41067.4|1
1633044250000|2021-09-30 23:24:10|41096.5|41076.5|41097.4|41077.4|41102.2|41082.2|41096.5|41076.5|10
1633044270000|2021-09-30 23:24:30|41095.6|41075.6|41095.6|41075.6|41095.6|41075.6|41095.6|41075.6|0
1633044280000|2021-09-30 23:24:40|||||||||3
1633044390000|2021-09-30 23:26:30|41094|41074|41093.1|41073.1|41094|41074|41093.1|41073.1|1
1633044400000|2021-09-30 23:26:40|41092.2|41072.2|41090.6|41070.6|41092.2|41072.2|41090.6|41070.6|1
1633044410000|2021-09-30 23:26:50|41088.1|41068.1|41085.6|41065.6|41088.1|41068.1|41085.6|41065.6|1
1633044420000|2021-09-30 23:27:00|41084|41064|41084|41064|41084|41064|41084|41064|1
1633044430000|2021-09-30 23:27:10|||||||||1
1633044440000|2021-09-30 23:27:20|||||||||1
1633044500000|2021-09-30 23:28:20|||||||||1
1633044520000|2021-09-30 23:28:40|41088.8|41068.8|41088.8|41068.8|41088.8|41068.8|41088.8|41068.8|4
1633044550000|2021-09-30 23:29:10|||||||||1
1633044600000|2021-09-30 23:30:00|41087.2|41067.2|41087.2|41067.2|41087.2|41067.2|41087.2|41067.2|0
1633044610000|2021-09-30 23:30:10|||||||||1
1633044680000|2021-09-30 23:31:20|41083.1|41063.1|41078.1|41058.1|41083.1|41063.1|41078.1|41058.1|7
1633044690000|2021-09-30 23:31:30|41076.3|41056.3|41070.6|41050.6|41076.3|41056.3|41070.6|41050.6|10
1633044700000|2021-09-30 23:31:40|41067.4|41047.4|41061.5|41041.5|41067.4|41047.4|41061.5|41041.5|9
1633044710000|2021-09-30 23:31:50|41060.6|41040.6|41055.6|41035.6|41060.6|41040.6|41055.6|41035.6|13
1633044720000|2021-09-30 23:32:00|||||||||3
1633044750000|2021-09-30 23:32:30|41045.6|41025.6|41045.6|41025.6|41045.6|41025.6|41045.6|41025.6|4
1633044760000|2021-09-30 23:32:40|41043.1|41023.1|41043.1|41023.1|41044|41024|41043.1|41023.1|5
1633044770000|2021-09-30 23:32:50|41040.6|41020.6|41030.6|41010.6|41040.6|41020.6|41030.6|41010.6|11
1633044780000|2021-09-30 23:33:00|||||||||9
1633044790000|2021-09-30 23:33:10|41028.1|41008.1|41028.1|41008.1|41028.1|41008.1|41028.1|41008.1|1
1633044820000|2021-09-30 23:33:40|41024.9|41004.9|41024.9|41004.9|41024.9|41004.9|41024.9|41004.9|10
1633044830000|2021-09-30 23:33:50|41023.3|41003.3|41024.9|41004.9|41024.9|41004.9|41023.3|41003.3|0
1633044840000|2021-09-30 23:34:00|41022.4|41002.4|41022.4|41002.4|41022.4|41002.4|41022.4|41002.4|0
1633044850000|2021-09-30 23:34:10|41024|41004|41024|41004|41024|41004|41024|41004|2
1633044860000|2021-09-30 23:34:20|41022.4|41002.4|41019|40999|41022.4|41002.4|41019|40999|4
1633044870000|2021-09-30 23:34:30|41017.2|40997.2|41015.6|40995.6|41017.2|40997.2|41015.6|40995.6|7
1633044880000|2021-09-30 23:34:40|41010.6|40990.6|41002.4|40982.4|41010.6|40990.6|41002.4|40982.4|33
1633044890000|2021-09-30 23:34:50|41000.8|40980.8|40999|40979|41000.8|40980.8|40999|40979|0
1633044900000|2021-09-30 23:35:00|41000.6|40980.6|41000.6|40980.6|41000.6|40980.6|41000.6|40980.6|2
1633044930000|2021-09-30 23:35:30|40998.1|40978.1|40998.1|40978.1|40999.7|40979.7|40998.1|40978.1|4
1633044940000|2021-09-30 23:35:40|40999.7|40979.7|40998.1|40978.1|40999.7|40979.7|40998.1|40978.1|1
1633044950000|2021-09-30 23:35:50|40995.6|40975.6|40995.6|40975.6|40995.6|40975.6|40995.6|40975.6|0
1633044960000|2021-09-30 23:36:00|40994.7|40974.7|40990.6|40970.6|40994.7|40974.7|40990.6|40970.6|7
1633044970000|2021-09-30 23:36:10|40988.8|40968.8|40974.9|40954.9|40988.8|40968.8|40974.9|40954.9|19
1633044980000|2021-09-30 23:36:20|||||||||6
1633044990000|2021-09-30 23:36:30|||||||||8
1633045000000|2021-09-30 23:36:40|||||||||3
1633045010000|2021-09-30 23:36:50|||||||||2
1633045030000|2021-09-30 23:37:10|40971.3|40951.3|40971.3|40951.3|40971.3|40951.3|40971.3|40951.3|5
1633045040000|2021-09-30 23:37:20|||||||||1
1633045100000|2021-09-30 23:38:20|40968.1|40948.1|40968.1|40948.1|40968.1|40948.1|40968.1|40948.1|2
1633045120000|2021-09-30 23:38:40|40965.6|40945.6|40965.6|40945.6|40965.6|40945.6|40965.6|40945.6|1
1633045130000|2021-09-30 23:38:50|40964.7|40944.7|40963.1|40943.1|40964.7|40944.7|40963.1|40943.1|3
1633045140000|2021-09-30 23:39:00|40964.7|40944.7|40963.1|40943.1|40965.6|40945.6|40963.1|40943.1|1
1633045150000|2021-09-30 23:39:10|40965.6|40945.6|40965.6|40945.6|40965.6|40945.6|40965.6|40945.6|1
1633045160000|2021-09-30 23:39:20|40967.2|40947.2|40967.2|40947.2|40967.2|40947.2|40967.2|40947.2|1
1633045170000|2021-09-30 23:39:30|40968.1|40948.1|40968.1|40948.1|40969.7|40949.7|40968.1|40948.1|2
1633045190000|2021-09-30 23:39:50|40965.6|40945.6|40965.6|40945.6|40965.6|40945.6|40965.6|40945.6|4
1633045200000|2021-09-30 23:40:00|40964.7|40944.7|40960.6|40940.6|40964.7|40944.7|40960.6|40940.6|1
1633045210000|2021-09-30 23:40:10|40963.1|40943.1|40963.1|40943.1|40963.1|40943.1|40960.6|40940.6|2
1633045230000|2021-09-30 23:40:30|40965.6|40945.6|40965.6|40945.6|40965.6|40945.6|40965.6|40945.6|1
1633045240000|2021-09-30 23:40:40|40966.5|40946.5|40966.5|40946.5|40966.5|40946.5|40966.5|40946.5|7
1633045260000|2021-09-30 23:41:00|||||||||1
1633045280000|2021-09-30 23:41:20|40969|40949|40969|40949|40969|40949|40969|40949|1
1633045290000|2021-09-30 23:41:30|||||||||2
1633045300000|2021-09-30 23:41:40|40966.5|40946.5|40966.5|40946.5|40966.5|40946.5|40966.5|40946.5|1
1633045320000|2021-09-30 23:42:00|40971.5|40951.5|40966.5|40946.5|40971.5|40951.5|40966.5|40946.5|3
1633045330000|2021-09-30 23:42:10|40971.5|40951.5|40971.5|40951.5|40971.5|40951.5|40971.5|40951.5|1
1633045350000|2021-09-30 23:42:30|40969.7|40949.7|40971.5|40951.5|40971.5|40951.5|40966.5|40946.5|1
1633045370000|2021-09-30 23:42:50|40966.5|40946.5|40966.5|40946.5|40966.5|40946.5|40966.5|40946.5|2
1633045380000|2021-09-30 23:43:00|40968.1|40948.1|40968.1|40948.1|40968.1|40948.1|40968.1|40948.1|0
1633045390000|2021-09-30 23:43:10|40970.6|40950.6|40975.6|40955.6|40975.6|40955.6|40970.6|40950.6|1
1633045400000|2021-09-30 23:43:20|40970.6|40950.6|40970.6|40950.6|40970.6|40950.6|40970.6|40950.6|2
1633045410000|2021-09-30 23:43:30|40975.6|40955.6|40970.6|40950.6|40975.6|40955.6|40970.6|40950.6|1
1633045420000|2021-09-30 23:43:40|40973.1|40953.1|40973.1|40953.1|40973.1|40953.1|40973.1|40953.1|1
1633045440000|2021-09-30 23:44:00|40974.7|40954.7|40975.6|40955.6|40975.6|40955.6|40974.7|40954.7|1
1633045450000|2021-09-30 23:44:10|40973.1|40953.1|40973.1|40953.1|40973.1|40953.1|40973.1|40953.1|1
1633045460000|2021-09-30 23:44:20|40975.6|40955.6|40975.6|40955.6|40975.6|40955.6|40975.6|40955.6|0
1633045480000|2021-09-30 23:44:40|||||||||1
1633045500000|2021-09-30 23:45:00|40974.7|40954.7|40975.6|40955.6|40975.6|40955.6|40973.1|40953.1|1
1633045510000|2021-09-30 23:45:10|||||||||1
1633045530000|2021-09-30 23:45:30|||||||||1
1633045540000|2021-09-30 23:45:40|||||||||2
1633045550000|2021-09-30 23:45:50|||||||||1
1633045560000|2021-09-30 23:46:00|40972.2|40952.2|40970.6|40950.6|40972.2|40952.2|40970.6|40950.6|1
1633045570000|2021-09-30 23:46:10|||||||||1
1633045590000|2021-09-30 23:46:30|||||||||2
1633045600000|2021-09-30 23:46:40|40972.2|40952.2|40972.2|40952.2|40972.2|40952.2|40972.2|40952.2|0
1633045620000|2021-09-30 23:47:00|40973.1|40953.1|40974|40954|40974|40954|40971.5|40951.5|3
1633045640000|2021-09-30 23:47:20|||||||||1
1633045650000|2021-09-30 23:47:30|40970.6|40950.6|40970.6|40950.6|40970.6|40950.6|40970.6|40950.6|3
1633045660000|2021-09-30 23:47:40|||||||||3
1633045680000|2021-09-30 23:48:00|40968.1|40948.1|40968.1|40948.1|40968.1|40948.1|40968.1|40948.1|1
1633045690000|2021-09-30 23:48:10|40969|40949|40978.1|40958.1|40978.1|40958.1|40969|40949|2
1633045700000|2021-09-30 23:48:20|40976.5|40956.5|40975.6|40955.6|40976.5|40956.5|40975.6|40955.6|1
1633045710000|2021-09-30 23:48:30|40977.2|40957.2|40981.3|40961.3|40981.3|40961.3|40977.2|40957.2|1
1633045730000|2021-09-30 23:48:50|40984.7|40964.7|40989.7|40969.7|40989.7|40969.7|40984.7|40964.7|3
1633045740000|2021-09-30 23:49:00|40990.6|40970.6|40988.1|40968.1|40990.6|40970.6|40988.1|40968.1|2
1633045750000|2021-09-30 23:49:10|40989.7|40969.7|40988.1|40968.1|40989.7|40969.7|40985.6|40965.6|1
1633045760000|2021-09-30 23:49:20|40989.7|40969.7|40990.6|40970.6|40990.6|40970.6|40989.7|40969.7|2
1633045770000|2021-09-30 23:49:30|40996.3|40976.3|40995.6|40975.6|40997.2|40977.2|40995.6|40975.6|1
1633045790000|2021-09-30 23:49:50|40993.1|40973.1|40993.1|40973.1|40993.1|40973.1|40993.1|40973.1|1
1633045800000|2021-09-30 23:50:00|40994.7|40974.7|40994.7|40974.7|40998.1|40978.1|40993.1|40973.1|1
1633045810000|2021-09-30 23:50:10|40992.2|40972.2|40994.7|40974.7|40994.7|40974.7|40992.2|40972.2|0
1633045820000|2021-09-30 23:50:20|40993.1|40973.1|40993.1|40973.1|40993.1|40973.1|40993.1|40973.1|5
1633045830000|2021-09-30 23:50:30|40995.6|40975.6|40995.6|40975.6|40995.6|40975.6|40995.6|40975.6|0
1633045840000|2021-09-30 23:50:40|40997.2|40977.2|40995.6|40975.6|40997.2|40977.2|40995.6|40975.6|1
1633045860000|2021-09-30 23:51:00|40997.2|40977.2|40996.5|40976.5|40998.1|40978.1|40995.6|40975.6|1
1633045870000|2021-09-30 23:51:10|40995.6|40975.6|41011.3|40991.3|41011.3|40991.3|40995.6|40975.6|4
1633045880000|2021-09-30 23:51:20|41010.6|40990.6|41013.1|40993.1|41013.1|40993.1|41010.6|40990.6|0
1633045890000|2021-09-30 23:51:30|||||||||1
1633045900000|2021-09-30 23:51:40|41014.7|40994.7|41020.6|41000.6|41020.6|41000.6|41014.7|40994.7|1
1633045910000|2021-09-30 23:51:50|41023.1|41003.1|41025.6|41005.6|41025.6|41005.6|41023.1|41003.1|1
1633045920000|2021-09-30 23:52:00|41027.2|41007.2|41023.3|41003.3|41028.1|41008.1|41023.3|41003.3|5
1633045930000|2021-09-30 23:52:10|41026.5|41006.5|41024|41004|41026.5|41006.5|41024|41004|2
1633045940000|2021-09-30 23:52:20|41025.6|41005.6|41024|41004|41026.5|41006.5|41024|41004|0
1633045950000|2021-09-30 23:52:30|41026.5|41006.5|41024|41004|41026.5|41006.5|41024|41004|1
1633045960000|2021-09-30 23:52:40|41024.9|41004.9|41026.5|41006.5|41026.5|41006.5|41024.9|41004.9|1
1633045970000|2021-09-30 23:52:50|41029|41009|41029|41009|41029|41009|41029|41009|1
1633045980000|2021-09-30 23:53:00|41025.8|41005.8|41023.1|41003.1|41027.2|41007.2|41023.1|41003.1|3
1633045990000|2021-09-30 23:53:10|41024.7|41004.7|41025.6|41005.6|41025.6|41005.6|41024.7|41004.7|1
1633046000000|2021-09-30 23:53:20|41028.1|41008.1|41028.1|41008.1|41028.1|41008.1|41028.1|41008.1|1
1633046020000|2021-09-30 23:53:40|||||||||1
1633046040000|2021-09-30 23:54:00|41030.6|41010.6|41029.7|41009.7|41030.6|41010.6|41029.7|41009.7|2
1633046050000|2021-09-30 23:54:10|41030.6|41010.6|41030.6|41010.6|41030.6|41010.6|41030.6|41010.6|0
1633046060000|2021-09-30 23:54:20|41033.1|41013.1|41033.1|41013.1|41033.1|41013.1|41033.1|41013.1|0
1633046080000|2021-09-30 23:54:40|41032.2|41012.2|41033.1|41013.1|41033.1|41013.1|41030.6|41010.6|1
1633046090000|2021-09-30 23:54:50|||||||||1
1633046100000|2021-09-30 23:55:00|41030.6|41010.6|41030.6|41010.6|41030.6|41010.6|41030.6|41010.6|0
1633046130000|2021-09-30 23:55:30|41031.5|41011.5|41033.1|41013.1|41033.1|41013.1|41031.5|41011.5|2
1633046160000|2021-09-30 23:56:00|41032.2|41012.2|41030.6|41010.6|41032.2|41012.2|41030.6|41010.6|2
1633046170000|2021-09-30 23:56:10|41031.5|41011.5|41033.1|41013.1|41033.1|41013.1|41031.5|41011.5|1
1633046190000|2021-09-30 23:56:30|||||||||1
1633046230000|2021-09-30 23:57:10|41030.6|41010.6|41030.6|41010.6|41030.6|41010.6|41030.6|41010.6|3
1633046240000|2021-09-30 23:57:20|41028.1|41008.1|41028.1|41008.1|41028.1|41008.1|41028.1|41008.1|0
1633046250000|2021-09-30 23:57:30|41029|41009|41029|41009|41029|41009|41029|41009|2
1633046260000|2021-09-30 23:57:40|41030.6|41010.6|41030.6|41010.6|41030.6|41010.6|41030.6|41010.6|0
1633046280000|2021-09-30 23:58:00|41027.2|41007.2|41025.6|41005.6|41027.2|41007.2|41025.6|41005.6|0
1633046290000|2021-09-30 23:58:10|||||||||4
1633046310000|2021-09-30 23:58:30|41024|41004|41024|41004|41024|41004|41024|41004|0
1633046320000|2021-09-30 23:58:40|41020.6|41000.6|41020.6|41000.6|41020.6|41000.6|41020.6|41000.6|1
1633046370000|2021-09-30 23:59:30|41023.8|41003.8|41023.8|41003.8|41023.8|41003.8|41023.8|41003.8|1
1633046380000|2021-09-30 23:59:40|41026.5|41006.5|41026.5|41006.5|41026.5|41006.5|41026.5|41006.5|1
1633046400000|2021-10-01 00:00:00|41023.3|41003.3|41001.5|40981.5|41023.3|41003.3|40980.8|40960.8|40
1633046410000|2021-10-01 00:00:10|41004.7|40984.7|41007.4|40987.4|41007.4|40987.4|41004.7|40984.7|5
1633046420000|2021-10-01 00:00:20|41013.1|40993.1|41036.5|41016.5|41036.5|41016.5|41013.1|40993.1|11
1633046440000|2021-10-01 00:00:40|41039|41019|41050.6|41030.6|41054|41034|41039|41019|10
1633046460000|2021-10-01 00:01:00|41053.1|41033.1|41054|41034|41056.5|41036.5|41051.5|41031.5|11
1633046470000|2021-10-01 00:01:10|41052.4|41032.4|41050.6|41030.6|41052.4|41032.4|41048.3|41028.3|5
1633046480000|2021-10-01 00:01:20|41052.2|41032.2|41054|41034|41054|41034|41052.2|41032.2|3
1633046490000|2021-10-01 00:01:30|||||||||2
1633046510000|2021-10-01 00:01:50|41051.5|41031.5|41049|41029|41051.5|41031.5|41049|41029|2
1633046520000|2021-10-01 00:02:00|41047.2|41027.2|41050.6|41030.6|41052.2|41032.2|41042.4|41022.4|12
1633046530000|2021-10-01 00:02:10|41049|41029|41042.4|41022.4|41049|41029|41042.4|41022.4|4
1633046540000|2021-10-01 00:02:20|41044|41024|41044|41024|41044|41024|41042.4|41022.4|0
1633046550000|2021-10-01 00:02:30|41042.4|41022.4|41044|41024|41044|41024|41042.4|41022.4|0
1633046560000|2021-10-01 00:02:40|41047.2|41027.2|41045.6|41025.6|41047.2|41027.2|41045.6|41025.6|0
1633046570000|2021-10-01 00:02:50|41048.1|41028.1|41048.1|41028.1|41048.1|41028.1|41045.6|41025.6|1
1633046580000|2021-10-01 00:03:00|41049|41029|41046.5|41026.5|41049.9|41029.9|41046.5|41026.5|2
1633046590000|2021-10-01 00:03:10|41048.1|41028.1|41050.6|41030.6|41050.6|41030.6|41048.1|41028.1|2
1633046620000|2021-10-01 00:03:40|41052.4|41032.4|41064|41044|41064|41044|41052.4|41032.4|2
1633046630000|2021-10-01 00:03:50|41069|41049|41081.5|41061.5|41081.5|41061.5|41069|41049|4
1633046640000|2021-10-01 00:04:00|41079|41059|41084|41064|41084|41064|41079|41059|8
1633046650000|2021-10-01 00:04:10|41084.9|41064.9|41089|41069|41089|41069|41084.9|41064.9|2
1633046660000|2021-10-01 00:04:20|41084|41064|41084|41064|41084|41064|41084|41064|1
1633046670000|2021-10-01 00:04:30|41083.1|41063.1|41086.5|41066.5|41086.5|41066.5|41083.1|41063.1|0
1633046680000|2021-10-01 00:04:40|41089|41069|41089|41069|41089|41069|41089|41069|1
1633046690000|2021-10-01 00:04:50|41089.9|41069.9|41096.5|41076.5|41096.5|41076.5|41089.9|41069.9|6
1633046700000|2021-10-01 00:05:00|41101.5|41081.5|41099|41079|41101.5|41081.5|41096.5|41076.5|1
1633046720000|2021-10-01 00:05:20|41096.5|41076.5|41096.5|41076.5|41096.5|41076.5|41096.5|41076.5|3
1633046740000|2021-10-01 00:05:40|41092.4|41072.4|41091.5|41071.5|41092.4|41072.4|41086.5|41066.5|7
1633046750000|2021-10-01 00:05:50|41092.4|41072.4|41094|41074|41094|41074|41092.4|41072.4|0
1633046760000|2021-10-01 00:06:00|41093.1|41073.1|41093.1|41073.1|41095.6|41075.6|41093.1|41073.1|0
1633046770000|2021-10-01 00:06:10|41091.5|41071.5|41090.6|41070.6|41091.5|41071.5|41090.6|41070.6|1
1633046780000|2021-10-01 00:06:20|41093.1|41073.1|41090.6|41070.6|41093.1|41073.1|41090.6|41070.6|0
1633046810000|2021-10-01 00:06:50|||||||||1
1633046820000|2021-10-01 00:07:00|41092.2|41072.2|41093.1|41073.1|41093.1|41073.1|41092.2|41072.2|0
1633046830000|2021-10-01 00:07:10|41098.8|41078.8|41099.7|41079.7|41099.7|41079.7|41098.8|41078.8|2
1633046840000|2021-10-01 00:07:20|41097.2|41077.2|41099.7|41079.7|41099.7|41079.7|41093.1|41073.1|7
1633046850000|2021-10-01 00:07:30|41098.8|41078.8|41098.1|41078.1|41098.8|41078.8|41097.2|41077.2|3
1633046860000|2021-10-01 00:07:40|41099.7|41079.7|41100.6|41080.6|41100.6|41080.6|41099.7|41079.7|0
1633046870000|2021-10-01 00:07:50|41098.1|41078.1|41096.5|41076.5|41098.1|41078.1|41096.5|41076.5|1
1633046880000|2021-10-01 00:08:00|41095.6|41075.6|41093.1|41073.1|41098.1|41078.1|41093.1|41073.1|4
1633046900000|2021-10-01 00:08:20|41091.5|41071.5|41091.5|41071.5|41091.5|41071.5|41091.5|41071.5|0
1633046910000|2021-10-01 00:08:30|41090.6|41070.6|41088.1|41068.1|41090.6|41070.6|41088.1|41068.1|0
1633046920000|2021-10-01 00:08:40|||||||||6
1633046940000|2021-10-01 00:09:00|41090.6|41070.6|41090.6|41070.6|41090.6|41070.6|41090.6|41070.6|3
1633046950000|2021-10-01 00:09:10|41089.7|41069.7|41093.1|41073.1|41093.1|41073.1|41088.1|41068.1|2
1633046970000|2021-10-01 00:09:30|41090.6|41070.6|41088.1|41068.1|41090.6|41070.6|41088.1|41068.1|1
1633046980000|2021-10-01 00:09:40|41084|41064|41084|41064|41088.1|41068.1|41084|41064|0
1633046990000|2021-10-01 00:09:50|41083.1|41063.1|41083.1|41063.1|41083.1|41063.1|41083.1|41063.1|1
1633047000000|2021-10-01 00:10:00|41085.6|41065.6|41085.6|41065.6|41085.6|41065.6|41085.6|41065.6|0
1633047010000|2021-10-01 00:10:10|41084.7|41064.7|41084|41064|41085.6|41065.6|41083.1|41063.1|4
1633047020000|2021-10-01 00:10:20|41080.6|41060.6|41080.6|41060.6|41080.6|41060.6|41080.6|41060.6|0
1633047040000|2021-10-01 00:10:40|41084|41064|41085.6|41065.6|41085.6|41065.6|41083.1|41063.1|2
1633047050000|2021-10-01 00:10:50|41084|41064|41083.1|41063.1|41085.6|41065.6|41083.1|41063.1|1
1633047060000|2021-10-01 00:11:00|41081.5|41061.5|41083.1|41063.1|41083.1|41063.1|41081.5|41061.5|0
1633047070000|2021-10-01 00:11:10|41085.6|41065.6|41085.6|41065.6|41085.6|41065.6|41085.6|41065.6|1
1633047080000|2021-10-01 00:11:20|41087.2|41067.2|41088.1|41068.1|41088.1|41068.1|41085.6|41065.6|0
1633047090000|2021-10-01 00:11:30|41086.5|41066.5|41096.5|41076.5|41099.9|41079.9|41085.6|41065.6|6
1633047110000|2021-10-01 00:11:50|41094.9|41074.9|41092.4|41072.4|41094.9|41074.9|41092.4|41072.4|1
1633047120000|2021-10-01 00:12:00|41089.9|41069.9|41077.4|41057.4|41089.9|41069.9|41077.4|41057.4|4
1633047130000|2021-10-01 00:12:10|41073.3|41053.3|41073.3|41053.3|41073.3|41053.3|41073.3|41053.3|0
1633047140000|2021-10-01 00:12:20|41070.8|41050.8|41064.9|41044.9|41070.8|41050.8|41064.9|41044.9|4
1633047150000|2021-10-01 00:12:30|41064|41044|41059.9|41039.9|41064|41044|41059.9|41039.9|0
1633047160000|2021-10-01 00:12:40|41062.4|41042.4|41059.9|41039.9|41062.4|41042.4|41059.9|41039.9|1
1633047170000|2021-10-01 00:12:50|41062.4|41042.4|41059.9|41039.9|41062.4|41042.4|41057.4|41037.4|5
1633047180000|2021-10-01 00:13:00|41059|41039|41064.9|41044.9|41064.9|41044.9|41057.4|41037.4|3
1633047210000|2021-10-01 00:13:30|41067.4|41047.4|41067.4|41047.4|41067.4|41047.4|41067.4|41047.4|1
1633047220000|2021-10-01 00:13:40|41069|41049|41069|41049|41069|41049|41069|41049|0
1633047240000|2021-10-01 00:14:00|41067.4|41047.4|41061.7|41041.7|41067.4|41047.4|41061.7|41041.7|3
1633047250000|2021-10-01 00:14:10|41063.3|41043.3|41064.9|41044.9|41064.9|41044.9|41063.3|41043.3|0
1633047270000|2021-10-01 00:14:30|||||||||1
1633047310000|2021-10-01 00:15:10|41059.9|41039.9|41059.9|41039.9|41061.5|41041.5|41059.9|41039.9|0
1633047320000|2021-10-01 00:15:20|41057.4|41037.4|41059.9|41039.9|41061.5|41041.5|41057.4|41037.4|2
1633047330000|2021-10-01 00:15:30|41063.1|41043.1|41064.9|41044.9|41064.9|41044.9|41062.4|41042.4|0
1633047360000|2021-10-01 00:16:00|41069|41049|41076.5|41056.5|41076.5|41056.5|41069|41049|3
1633047370000|2021-10-01 00:16:10|41074.9|41054.9|41079.9|41059.9|41079.9|41059.9|41074.9|41054.9|0
1633047390000|2021-10-01 00:16:30|41080.8|41060.8|41079.9|41059.9|41082.4|41062.4|41079.9|41059.9|0
1633047400000|2021-10-01 00:16:40|41077.4|41057.4|41077.4|41057.4|41077.4|41057.4|41077.4|41057.4|0
1633047410000|2021-10-01 00:16:50|41079.9|41059.9|41079.9|41059.9|41079.9|41059.9|41079.9|41059.9|0
1633047420000|2021-10-01 00:17:00|41078.3|41058.3|41079|41059|41079.9|41059.9|41077.4|41057.4|0
1633047430000|2021-10-01 00:17:10|41078.3|41058.3|41074.9|41054.9|41078.3|41058.3|41074.9|41054.9|3
1633047440000|2021-10-01 00:17:20|41072.4|41052.4|41074.9|41054.9|41074.9|41054.9|41072.4|41052.4|0
1633047450000|2021-10-01 00:17:30|41077.4|41057.4|41077.4|41057.4|41077.4|41057.4|41074.9|41054.9|1
1633047460000|2021-10-01 00:17:40|41074.9|41054.9|41074.9|41054.9|41076.5|41056.5|41074.9|41054.9|1
1633047470000|2021-10-01 00:17:50|41076.5|41056.5|41077.4|41057.4|41077.4|41057.4|41076.5|41056.5|0
1633047480000|2021-10-01 00:18:00|41079|41059|41074.9|41054.9|41079|41059|41074.9|41054.9|5
1633047490000|2021-10-01 00:18:10|41073.2|41053.2|41072.4|41052.4|41074.9|41054.9|41069.9|41049.9|2
1633047500000|2021-10-01 00:18:20|41069.9|41049.9|41071.5|41051.5|41071.5|41051.5|41069.9|41049.9|0
1633047530000|2021-10-01 00:18:50|41074|41054|41070.7|41050.7|41074|41054|41070.7|41050.7|0
1633047540000|2021-10-01 00:19:00|41069.9|41049.9|41072.4|41052.4|41072.4|41052.4|41069.9|41049.9|1
1633047550000|2021-10-01 00:19:10|41069.9|41049.9|41069.9|41049.9|41069.9|41049.9|41069.9|41049.9|1
1633047580000|2021-10-01 00:19:40|41069.8|41049.8|41069.8|41049.8|41069.8|41049.8|41069.8|41049.8|0
1633047590000|2021-10-01 00:19:50|41071.5|41051.5|41069.8|41049.8|41072.3|41052.3|41069.8|41049.8|1
1633047630000|2021-10-01 00:20:30|41069|41049|41062.3|41042.3|41069|41049|41062.3|41042.3|2
1633047660000|2021-10-01 00:21:00|41059.8|41039.8|41059.8|41039.8|41059.8|41039.8|41059.8|41039.8|0
1633047680000|2021-10-01 00:21:20|41058.9|41038.9|41054.8|41034.8|41058.9|41038.9|41054.8|41034.8|2
1633047700000|2021-10-01 00:21:40|||||||||1
1633047710000|2021-10-01 00:21:50|41056.4|41036.4|41056.4|41036.4|41056.4|41036.4|41056.4|41036.4|1
1633047720000|2021-10-01 00:22:00|41058.1|41038.1|41066.4|41046.4|41066.4|41046.4|41058.1|41038.1|1
1633047730000|2021-10-01 00:22:10|41068.9|41048.9|41068.9|41048.9|41068.9|41048.9|41068.9|41048.9|1
1633047740000|2021-10-01 00:22:20|||||||||2
1633047790000|2021-10-01 00:23:10|41073|41053|41073.9|41053.9|41073.9|41053.9|41073|41053|1
1633047820000|2021-10-01 00:23:40|41075.5|41055.5|41076.4|41056.4|41076.4|41056.4|41075.5|41055.5|0
1633047840000|2021-10-01 00:24:00|41078.9|41058.9|41078.9|41058.9|41078.9|41058.9|41076.4|41056.4|3
1633047860000|2021-10-01 00:24:20|41080.5|41060.5|41081.4|41061.4|41081.4|41061.4|41078.9|41058.9|1
1633047880000|2021-10-01 00:24:40|41078.9|41058.9|41078.9|41058.9|41078.9|41058.9|41078.9|41058.9|0
1633047890000|2021-10-01 00:24:50|41080.5|41060.5|41078.9|41058.9|41081.4|41061.4|41078.9|41058.9|1
1633047900000|2021-10-01 00:25:00|41080.5|41060.5|41078.9|41058.9|41083.9|41063.9|41078.9|41058.9|2
1633047910000|2021-10-01 00:25:10|41076.4|41056.4|41077.3|41057.3|41077.3|41057.3|41076.4|41056.4|0
1633047930000|2021-10-01 00:25:30|41078.9|41058.9|41076.4|41056.4|41078.9|41058.9|41076.4|41056.4|0
1633047950000|2021-10-01 00:25:50|41078|41058|41078.9|41058.9|41078.9|41058.9|41076.4|41056.4|1
1633047960000|2021-10-01 00:26:00|41073.9|41053.9|41078.9|41058.9|41078.9|41058.9|41073.9|41053.9|3
1633047980000|2021-10-01 00:26:20|41080.5|41060.5|41078.9|41058.9|41081.4|41061.4|41078.9|41058.9|0
1633047990000|2021-10-01 00:26:30|41080.5|41060.5|41083.9|41063.9|41083.9|41063.9|41080.5|41060.5|1
1633048010000|2021-10-01 00:26:50|41081.4|41061.4|41078.9|41058.9|41081.4|41061.4|41078.9|41058.9|0
1633048020000|2021-10-01 00:27:00|41080.5|41060.5|41078.9|41058.9|41080.5|41060.5|41078.9|41058.9|0
1633048040000|2021-10-01 00:27:20|41079.8|41059.8|41078.9|41058.9|41079.8|41059.8|41078.9|41058.9|0
1633048050000|2021-10-01 00:27:30|41077.3|41057.3|41076.4|41056.4|41078.9|41058.9|41076.4|41056.4|0
1633048060000|2021-10-01 00:27:40|41078|41058|41078.9|41058.9|41078.9|41058.9|41078|41058|0
1633048070000|2021-10-01 00:27:50|41077.3|41057.3|41077.3|41057.3|41077.3|41057.3|41077.3|41057.3|0
1633048080000|2021-10-01 00:28:00|41076.4|41056.4|41076.4|41056.4|41076.4|41056.4|41076.4|41056.4|0
1633048090000|2021-10-01 00:28:10|41073.9|41053.9|41073.9|41053.9|41073.9|41053.9|41073.9|41053.9|0
1633048140000|2021-10-01 00:29:00|41073|41053|41068.9|41048.9|41073.9|41053.9|41068.9|41048.9|3
1633048170000|2021-10-01 00:29:30|41071.4|41051.4|41071.4|41051.4|41071.4|41051.4|41071.4|41051.4|1
1633048200000|2021-10-01 00:30:00|41073.9|41053.9|41073.9|41053.9|41073.9|41053.9|41073.9|41053.9|0
1633048210000|2021-10-01 00:30:10|41076.4|41056.4|41076.4|41056.4|41076.4|41056.4|41076.4|41056.4|1
1633048220000|2021-10-01 00:30:20|41077.3|41057.3|41077.3|41057.3|41077.3|41057.3|41076.4|41056.4|0
1633048230000|2021-10-01 00:30:30|41078.9|41058.9|41078.9|41058.9|41081.4|41061.4|41078.9|41058.9|0
1633048250000|2021-10-01 00:30:50|41081.4|41061.4|41078.9|41058.9|41081.4|41061.4|41078.9|41058.9|0
1633048270000|2021-10-01 00:31:10|||||||||2
1633048280000|2021-10-01 00:31:20|41077.3|41057.3|41078.9|41058.9|41078.9|41058.9|41076.4|41056.4|1
1633048290000|2021-10-01 00:31:30|41076.4|41056.4|41073.9|41053.9|41078.9|41058.9|41073.9|41053.9|2
1633048300000|2021-10-01 00:31:40|41071.4|41051.4|41071.4|41051.4|41071.4|41051.4|41071.4|41051.4|1
1633048310000|2021-10-01 00:31:50|41068.9|41048.9|41068.9|41048.9|41068.9|41048.9|41068.9|41048.9|1
1633048320000|2021-10-01 00:32:00|41068|41048|41068|41048|41068|41048|41068|41048|0
1633048330000|2021-10-01 00:32:10|41063.9|41043.9|41063.9|41043.9|41063.9|41043.9|41063.9|41043.9|0
1633048350000|2021-10-01 00:32:30|41061.4|41041.4|41061.4|41041.4|41061.4|41041.4|41061.4|41041.4|0
1633048360000|2021-10-01 00:32:40|41058.9|41038.9|41058.9|41038.9|41058.9|41038.9|41058.9|41038.9|2
1633048370000|2021-10-01 00:32:50|||||||||1
1633048380000|2021-10-01 00:33:00|41058|41038|41053.9|41033.9|41058|41038|41053.9|41033.9|1
1633048390000|2021-10-01 00:33:10|41056.4|41036.4|41056.4|41036.4|41056.4|41036.4|41056.4|41036.4|1
1633048430000|2021-10-01 00:33:50|41053.9|41033.9|41042.3|41022.3|41053.9|41033.9|41039.8|41019.8|7
1633048440000|2021-10-01 00:34:00|41041.4|41021.4|41045.5|41025.5|41045.5|41025.5|41041.4|41021.4|4
1633048450000|2021-10-01 00:34:10|41043.9|41023.9|41048.9|41028.9|41048.9|41028.9|41043.9|41023.9|0
1633048460000|2021-10-01 00:34:20|41047.3|41027.3|41048.9|41028.9|41048.9|41028.9|41046.4|41026.4|2
1633048490000|2021-10-01 00:34:50|41051.4|41031.4|41052.3|41032.3|41052.3|41032.3|41051.4|41031.4|0
1633048500000|2021-10-01 00:35:00|41051.4|41031.4|41049.8|41029.8|41051.4|41031.4|41049.8|41029.8|0
1633048510000|2021-10-01 00:35:10|41048.9|41028.9|41048.9|41028.9|41048.9|41028.9|41048.9|41028.9|1
1633048520000|2021-10-01 00:35:20|41048|41028|41046.4|41026.4|41048|41028|41046.4|41026.4|2
1633048530000|2021-10-01 00:35:30|41044.8|41024.8|41043.9|41023.9|41044.8|41024.8|41043.9|41023.9|0
1633048540000|2021-10-01 00:35:40|41041.4|41021.4|41041.4|41021.4|41041.4|41021.4|41041.4|41021.4|0
1633048550000|2021-10-01 00:35:50|41043|41023|41045.5|41025.5|41045.5|41025.5|41043|41023|1
1633048560000|2021-10-01 00:36:00|41046.4|41026.4|41046.4|41026.4|41046.4|41026.4|41043.9|41023.9|2
1633048600000|2021-10-01 00:36:40|41048.9|41028.9|41050.5|41030.5|41050.5|41030.5|41048.9|41028.9|4
1633048610000|2021-10-01 00:36:50|41052.1|41032.1|41053|41033|41053|41033|41052.1|41032.1|0
1633048620000|2021-10-01 00:37:00|41047.3|41027.3|41045.7|41025.7|41047.3|41027.3|41045.7|41025.7|5
1633048630000|2021-10-01 00:37:10|41044.8|41024.8|41044.8|41024.8|41044.8|41024.8|41044.8|41024.8|0
1633048670000|2021-10-01 00:37:50|41045.7|41025.7|41044.8|41024.8|41045.7|41025.7|41044.8|41024.8|0
1633048680000|2021-10-01 00:38:00|41042.3|41022.3|41042.3|41022.3|41042.3|41022.3|41042.3|41022.3|3
1633048690000|2021-10-01 00:38:10|||||||||3
1633048700000|2021-10-01 00:38:20|41030|41010|41029.1|41009.1|41030|41010|41029.1|41009.1|2
1633048710000|2021-10-01 00:38:30|41043.5|41023.5|41043.5|41023.5|41043.5|41023.5|41043.5|41023.5|3
1633048730000|2021-10-01 00:38:50|41050.7|41030.7|41050.7|41030.7|41050.7|41030.7|41050.7|41030.7|1
1633048740000|2021-10-01 00:39:00|||||||||4
1633048750000|2021-10-01 00:39:10|41052.3|41032.3|41053.2|41033.2|41053.2|41033.2|41052.3|41032.3|0
1633048760000|2021-10-01 00:39:20|41055.7|41035.7|41055.7|41035.7|41055.7|41035.7|41055.7|41035.7|1
1633048770000|2021-10-01 00:39:30|41057.3|41037.3|41058.9|41038.9|41058.9|41038.9|41057.3|41037.3|1
1633048780000|2021-10-01 00:39:40|||||||||1
1633048790000|2021-10-01 00:39:50|41059.8|41039.8|41059.8|41039.8|41059.8|41039.8|41059.8|41039.8|0
1633048860000|2021-10-01 00:41:00|41055.7|41035.7|41054.8|41034.8|41055.7|41035.7|41054.8|41034.8|2
1633048870000|2021-10-01 00:41:10|41052.3|41032.3|41052.3|41032.3|41052.3|41032.3|41052.3|41032.3|0
1633048880000|2021-10-01 00:41:20|41047.3|41027.3|41043.2|41023.2|41047.3|41027.3|41043.2|41023.2|1
1633048900000|2021-10-01 00:41:40|41042.3|41022.3|41047.3|41027.3|41047.3|41027.3|41042.3|41022.3|1
1633048910000|2021-10-01 00:41:50|41049.8|41029.8|41049.8|41029.8|41049.8|41029.8|41049.8|41029.8|0
1633048920000|2021-10-01 00:42:00|41048.2|41028.2|41047.3|41027.3|41048.2|41028.2|41047.3|41027.3|5
1633048940000|2021-10-01 00:42:20|41044.8|41024.8|41039.8|41019.8|41044.8|41024.8|41039.8|41019.8|0
1633048980000|2021-10-01 00:43:00|41038.2|41018.2|41023.2|41003.2|41038.2|41018.2|41023.2|41003.2|3
1633048990000|2021-10-01 00:43:10|41022.3|41002.3|41019.8|40999.8|41022.3|41002.3|41019.8|40999.8|2
1633049030000|2021-10-01 00:43:50|41017.3|40997.3|41013.2|40993.2|41017.3|40997.3|41013.2|40993.2|2
1633049040000|2021-10-01 00:44:00|41011.6|40991.6|41008.2|40988.2|41011.6|40991.6|41008.2|40988.2|5
1633049090000|2021-10-01 00:44:50|41007.3|40987.3|41007.3|40987.3|41007.3|40987.3|41007.3|40987.3|0
1633049100000|2021-10-01 00:45:00|41009.8|40989.8|41005.7|40985.7|41009.8|40989.8|41005.7|40985.7|4
1633049120000|2021-10-01 00:45:20|41006.6|40986.6|41006.6|40986.6|41006.6|40986.6|41006.6|40986.6|0
1633049130000|2021-10-01 00:45:30|41007.3|40987.3|41005.7|40985.7|41007.3|40987.3|41004.8|40984.8|4
1633049160000|2021-10-01 00:46:00|41003.2|40983.2|41003.2|40983.2|41003.2|40983.2|41003.2|40983.2|0
1633049170000|2021-10-01 00:46:10|||||||||2
1633049200000|2021-10-01 00:46:40|||||||||2
1633049210000|2021-10-01 00:46:50|41004.8|40984.8|41004.8|40984.8|41004.8|40984.8|41004.8|40984.8|1
1633049220000|2021-10-01 00:47:00|41002.3|40982.3|41002.3|40982.3|41002.3|40982.3|41002.3|40982.3|5
1633049240000|2021-10-01 00:47:20|41003.9|40983.9|41002.3|40982.3|41004.8|40984.8|41002.3|40982.3|0
1633049250000|2021-10-01 00:47:30|41000.7|40980.7|40997.3|40977.3|41000.7|40980.7|40997.3|40977.3|1
1633049260000|2021-10-01 00:47:40|40998.9|40978.9|41002.3|40982.3|41002.3|40982.3|40998.9|40978.9|5
1633049280000|2021-10-01 00:48:00|41000.7|40980.7|40999.8|40979.8|41004.8|40984.8|40999.8|40979.8|4
1633049290000|2021-10-01 00:48:10|41001.4|40981.4|40999.8|40979.8|41001.4|40981.4|40999.8|40979.8|1
1633049310000|2021-10-01 00:48:30|||||||||3
1633049320000|2021-10-01 00:48:40|40997.3|40977.3|40997.3|40977.3|40997.3|40977.3|40997.3|40977.3|0
1633049340000|2021-10-01 00:49:00|40983.2|40963.2|40974.8|40954.8|40983.2|40963.2|40974.8|40954.8|5
1633049360000|2021-10-01 00:49:20|||||||||1
1633049370000|2021-10-01 00:49:30|||||||||1
1633049380000|2021-10-01 00:49:40|40976.4|40956.4|40976.4|40956.4|40976.4|40956.4|40976.4|40956.4|3
1633049390000|2021-10-01 00:49:50|40977.3|40957.3|40979.1|40959.1|40979.1|40959.1|40977.3|40957.3|0
1633049400000|2021-10-01 00:50:00|40978.2|40958.2|40978.2|40958.2|40978.2|40958.2|40978.2|40958.2|2
1633049410000|2021-10-01 00:50:10|40976.6|40956.6|40976.6|40956.6|40976.6|40956.6|40976.6|40956.6|1
1633049420000|2021-10-01 00:50:20|40978.2|40958.2|40978.2|40958.2|40978.2|40958.2|40978.2|40958.2|0
1633049430000|2021-10-01 00:50:30|||||||||2
1633049450000|2021-10-01 00:50:50|40976.4|40956.4|40974.8|40954.8|40976.4|40956.4|40974.8|40954.8|1
1633049460000|2021-10-01 00:51:00|40977.3|40957.3|40974.8|40954.8|40977.3|40957.3|40974.8|40954.8|1
1633049470000|2021-10-01 00:51:10|||||||||1
1633049480000|2021-10-01 00:51:20|40973.2|40953.2|40971.6|40951.6|40973.2|40953.2|40971.6|40951.6|1
1633049490000|2021-10-01 00:51:30|40973.2|40953.2|40973.2|40953.2|40973.2|40953.2|40970.7|40950.7|0
1633049500000|2021-10-01 00:51:40|40974.8|40954.8|40980.7|40960.7|40980.7|40960.7|40974.8|40954.8|3
1633049510000|2021-10-01 00:51:50|40982.3|40962.3|40984.8|40964.8|40987.3|40967.3|40982.3|40962.3|0
1633049520000|2021-10-01 00:52:00|40985.7|40965.7|40985.7|40965.7|40985.7|40965.7|40985.7|40965.7|2
1633049530000|2021-10-01 00:52:10|40984.8|40964.8|40987.3|40967.3|40987.3|40967.3|40982.3|40962.3|2
1633049540000|2021-10-01 00:52:20|40988.9|40968.9|40992.3|40972.3|40992.3|40972.3|40988.9|40968.9|2
1633049570000|2021-10-01 00:52:50|40991.4|40971.4|40992.3|40972.3|40992.3|40972.3|40989.8|40969.8|0
1633049590000|2021-10-01 00:53:10|40993.2|40973.2|40993.2|40973.2|40993.2|40973.2|40993.2|40973.2|0
1633049600000|2021-10-01 00:53:20|40994.8|40974.8|40994.8|40974.8|40994.8|40974.8|40994.8|40974.8|0
1633049630000|2021-10-01 00:53:50|40997.3|40977.3|40997.3|40977.3|40997.3|40977.3|40997.3|40977.3|0
1633049640000|2021-10-01 00:54:00|40998.2|40978.2|41002.3|40982.3|41002.3|40982.3|40997.3|40977.3|3
1633049650000|2021-10-01 00:54:10|40999.8|40979.8|41002.3|40982.3|41002.3|40982.3|40999.8|40979.8|0
1633049680000|2021-10-01 00:54:40|41003|40983|40999.8|40979.8|41003|40983|40999.8|40979.8|1
1633049690000|2021-10-01 00:54:50|40997.3|40977.3|40997.3|40977.3|40997.3|40977.3|40997.3|40977.3|2
1633049700000|2021-10-01 00:55:00|40995.7|40975.7|40990.7|40970.7|40995.7|40975.7|40989.8|40969.8|4
1633049710000|2021-10-01 00:55:10|40992.3|40972.3|40994.8|40974.8|40994.8|40974.8|40992.3|40972.3|1
1633049720000|2021-10-01 00:55:20|40999.8|40979.8|41002.3|40982.3|41002.3|40982.3|40999.8|40979.8|4
1633049730000|2021-10-01 00:55:30|41003.2|40983.2|41002.3|40982.3|41003.2|40983.2|41002.3|40982.3|2
1633049760000|2021-10-01 00:56:00|40995.7|40975.7|40995.7|40975.7|40995.7|40975.7|40995.7|40975.7|3
1633049770000|2021-10-01 00:56:10|40994.8|40974.8|40994.8|40974.8|40994.8|40974.8|40994.8|40974.8|0
1633049780000|2021-10-01 00:56:20|40989.8|40969.8|40984.8|40964.8|40989.8|40969.8|40984.8|40964.8|3
1633049790000|2021-10-01 00:56:30|40983|40963|40981.4|40961.4|40983|40963|40979.8|40959.8|1
1633049800000|2021-10-01 00:56:40|||||||||1
1633049810000|2021-10-01 00:56:50|40979.8|40959.8|40979.8|40959.8|40979.8|40959.8|40979.8|40959.8|0
1633049830000|2021-10-01 00:57:10|40978.2|40958.2|40978.2|40958.2|40978.2|40958.2|40978.2|40958.2|0
1633049840000|2021-10-01 00:57:20|40979.8|40959.8|40984.8|40964.8|40984.8|40964.8|40979.8|40959.8|3
1633049860000|2021-10-01 00:57:40|40981.6|40961.6|40979.8|40959.8|40981.6|40961.6|40979.8|40959.8|4
1633049870000|2021-10-01 00:57:50|40974.8|40954.8|40973.2|40953.2|40974.8|40954.8|40973.2|40953.2|1
1633049880000|2021-10-01 00:58:00|40974.8|40954.8|40974.8|40954.8|40974.8|40954.8|40972.3|40952.3|1
1633049890000|2021-10-01 00:58:10|40977.3|40957.3|40979.8|40959.8|40982.3|40962.3|40977.3|40957.3|3
1633049900000|2021-10-01 00:58:20|40982.3|40962.3|40984.8|40964.8|40984.8|40964.8|40980.7|40960.7|1
1633049910000|2021-10-01 00:58:30|40982.3|40962.3|40984.8|40964.8|40984.8|40964.8|40982.3|40962.3|0
1633049920000|2021-10-01 00:58:40|40988|40968|40988|40968|40988|40968|40988|40968|3
1633049930000|2021-10-01 00:58:50|40988.9|40968.9|40988.9|40968.9|40988.9|40968.9|40988.9|40968.9|0
1633049940000|2021-10-01 00:59:00|40987.3|40967.3|40979.1|40959.1|40987.3|40967.3|40979.1|40959.1|3
1633049950000|2021-10-01 00:59:10|40977.5|40957.5|40976.6|40956.6|40977.5|40957.5|40976.6|40956.6|0
1633049960000|2021-10-01 00:59:20|40973.2|40953.2|40973.2|40953.2|40973.2|40953.2|40973.2|40953.2|0
1633049970000|2021-10-01 00:59:30|40969.8|40949.8|40962.3|40942.3|40969.8|40949.8|40962.3|40942.3|4
1633049980000|2021-10-01 00:59:40|40960.7|40940.7|40929.8|40909.8|40960.7|40940.7|40927.3|40907.3|16
1633049990000|2021-10-01 00:59:50|40928.2|40908.2|40925.7|40905.7|40929.8|40909.8|40925.7|40905.7|3
1633050000000|2021-10-01 01:00:00|40928.2|40908.2|40925.7|40905.7|40929.8|40909.8|40925.7|40905.7|5
1633050010000|2021-10-01 01:00:10|40924.1|40904.1|40930.7|40910.7|40930.7|40910.7|40924.1|40904.1|5
1633050020000|2021-10-01 01:00:20|40929.8|40909.8|40929.8|40909.8|40929.8|40909.8|40929.8|40909.8|1
1633050030000|2021-10-01 01:00:30|40932.3|40912.3|40929.8|40909.8|40932.3|40912.3|40929.8|40909.8|1
1633050050000|2021-10-01 01:00:50|40932.3|40912.3|40932.3|40912.3|40932.3|40912.3|40932.3|40912.3|1
1633050060000|2021-10-01 01:01:00|40929.8|40909.8|40932.3|40912.3|40932.3|40912.3|40929.8|40909.8|4
1633050070000|2021-10-01 01:01:10|40929.8|40909.8|40914.8|40894.8|40932.3|40912.3|40914.8|40894.8|6
1633050080000|2021-10-01 01:01:20|40913.9|40893.9|40899.8|40879.8|40913.9|40893.9|40899.8|40879.8|14
1633050090000|2021-10-01 01:01:30|||||||||2
1633050100000|2021-10-01 01:01:40|40902.3|40882.3|40906.4|40886.4|40906.4|40886.4|40902.3|40882.3|5
1633050110000|2021-10-01 01:01:50|40903.2|40883.2|40899.8|40879.8|40903.2|40883.2|40899.8|40879.8|1
1633050120000|2021-10-01 01:02:00|40898.2|40878.2|40877.3|40857.3|40898.2|40878.2|40874.8|40854.8|12
1633050130000|2021-10-01 01:02:10|40879.1|40859.1|40859.8|40839.8|40884.8|40864.8|40859.8|40839.8|11
1633050140000|2021-10-01 01:02:20|40861.4|40841.4|40859.8|40839.8|40862.3|40842.3|40857.3|40837.3|17
1633050150000|2021-10-01 01:02:30|40858.2|40838.2|40859.8|40839.8|40859.8|40839.8|40857.3|40837.3|3
1633050160000|2021-10-01 01:02:40|||||||||1
1633050170000|2021-10-01 01:02:50|40861.4|40841.4|40864.8|40844.8|40864.8|40844.8|40859.8|40839.8|8
1633050180000|2021-10-01 01:03:00|40863.2|40843.2|40845|40825|40864.8|40844.8|40845|40825|34
1633050190000|2021-10-01 01:03:10|40842.3|40822.3|40847.3|40827.3|40847.3|40827.3|40842.3|40822.3|6
1633050200000|2021-10-01 01:03:20|40845.7|40825.7|40852.3|40832.3|40852.3|40832.3|40845.7|40825.7|3
1633050210000|2021-10-01 01:03:30|40851.4|40831.4|40841.6|40821.6|40851.4|40831.4|40840.7|40820.7|17
1633050220000|2021-10-01 01:03:40|40840.7|40820.7|40840.7|40820.7|40840.7|40820.7|40840.7|40820.7|5
1633050230000|2021-10-01 01:03:50|40842.3|40822.3|40846.6|40826.6|40846.6|40826.6|40842.3|40822.3|6
1633050240000|2021-10-01 01:04:00|40854.6|40834.6|40846.6|40826.6|40856.4|40836.4|40845|40825|18
1633050250000|2021-10-01 01:04:10|||||||||1
1633050260000|2021-10-01 01:04:20|40849.1|40829.1|40847.5|40827.5|40849.1|40829.1|40847.5|40827.5|0
1633050270000|2021-10-01 01:04:30|40846.6|40826.6|40856.4|40836.4|40856.4|40836.4|40846.6|40826.6|30
1633050280000|2021-10-01 01:04:40|40858.2|40838.2|40864.8|40844.8|40864.8|40844.8|40858.2|40838.2|0
1633050290000|2021-10-01 01:04:50|40860.7|40840.7|40860.7|40840.7|40860.7|40840.7|40860.7|40840.7|1
1633050300000|2021-10-01 01:05:00|40859.8|40839.8|40859.8|40839.8|40859.8|40839.8|40855.7|40835.7|0
1633050310000|2021-10-01 01:05:10|40858.2|40838.2|40857.3|40837.3|40859.8|40839.8|40856.6|40836.6|0
1633050320000|2021-10-01 01:05:20|40854.8|40834.8|40855.7|40835.7|40855.7|40835.7|40854.8|40834.8|3
1633050330000|2021-10-01 01:05:30|40853.2|40833.2|40853.2|40833.2|40853.2|40833.2|40853.2|40833.2|3
1633050340000|2021-10-01 01:05:40|40852.3|40832.3|40849.8|40829.8|40852.3|40832.3|40847.3|40827.3|6
1633050360000|2021-10-01 01:06:00|40848.2|40828.2|40849.8|40829.8|40849.8|40829.8|40848.2|40828.2|1
1633050370000|2021-10-01 01:06:10|40848.2|40828.2|40848.2|40828.2|40848.2|40828.2|40848.2|40828.2|3
1633050390000|2021-10-01 01:06:30|40845.7|40825.7|40843.2|40823.2|40845.7|40825.7|40843.2|40823.2|7
1633050410000|2021-10-01 01:06:50|40841.6|40821.6|40843.2|40823.2|40843.2|40823.2|40840|40820|2
1633050420000|2021-10-01 01:07:00|40844.8|40824.8|40857.3|40837.3|40857.3|40837.3|40844.8|40824.8|13
1633050430000|2021-10-01 01:07:10|40854.1|40834.1|40854.1|40834.1|40854.1|40834.1|40854.1|40834.1|6
1633050440000|2021-10-01 01:07:20|40855.7|40835.7|40854.1|40834.1|40855.7|40835.7|40852.5|40832.5|0
1633050450000|2021-10-01 01:07:30|40851.6|40831.6|40848.2|40828.2|40851.6|40831.6|40848.2|40828.2|2
1633050460000|2021-10-01 01:07:40|40846.6|40826.6|40844.1|40824.1|40848.2|40828.2|40844.1|40824.1|1
1633050470000|2021-10-01 01:07:50|40843.2|40823.2|40834.8|40814.8|40843.2|40823.2|40834.8|40814.8|4
1633050480000|2021-10-01 01:08:00|40831.6|40811.6|40803.2|40783.2|40832.3|40812.3|40803.2|40783.2|11
1633050490000|2021-10-01 01:08:10|40805.7|40785.7|40804.8|40784.8|40810.7|40790.7|40804.8|40784.8|14
1633050500000|2021-10-01 01:08:20|40803.2|40783.2|40783.9|40763.9|40804.8|40784.8|40774.8|40754.8|17
1633050510000|2021-10-01 01:08:30|40784.8|40764.8|40789.8|40769.8|40792.3|40772.3|40784.8|40764.8|12
1633050520000|2021-10-01 01:08:40|40788.9|40768.9|40779.8|40759.8|40788.9|40768.9|40776.4|40756.4|11
1633050530000|2021-10-01 01:08:50|40780.7|40760.7|40782.3|40762.3|40784.8|40764.8|40780.7|40760.7|3
1633050540000|2021-10-01 01:09:00|40787.3|40767.3|40787.3|40767.3|40792.3|40772.3|40784.8|40764.8|13
1633050550000|2021-10-01 01:09:10|40789.8|40769.8|40789.8|40769.8|40789.8|40769.8|40787.3|40767.3|0
1633050560000|2021-10-01 01:09:20|40790.7|40770.7|40789.8|40769.8|40794.8|40774.8|40789.8|40769.8|1
1633050570000|2021-10-01 01:09:30|40790.7|40770.7|40790.7|40770.7|40794.8|40774.8|40789.8|40769.8|11
1633050580000|2021-10-01 01:09:40|40792.3|40772.3|40789.8|40769.8|40794.8|40774.8|40789.8|40769.8|3
1633050590000|2021-10-01 01:09:50|40791.4|40771.4|40794.8|40774.8|40799.8|40779.8|40791.4|40771.4|3
1633050600000|2021-10-01 01:10:00|40799.8|40779.8|40807.3|40787.3|40807.3|40787.3|40794.8|40774.8|12
1633050610000|2021-10-01 01:10:10|40799.8|40779.8|40790.7|40770.7|40799.8|40779.8|40790.7|40770.7|6
1633050620000|2021-10-01 01:10:20|40789.8|40769.8|40784.8|40764.8|40789.8|40769.8|40784.8|40764.8|10
1633050630000|2021-10-01 01:10:30|40788.9|40768.9|40799.8|40779.8|40799.8|40779.8|40788.9|40768.9|3
1633050640000|2021-10-01 01:10:40|40806.4|40786.4|40809.8|40789.8|40814.8|40794.8|40806.4|40786.4|4
1633050650000|2021-10-01 01:10:50|||||||||1
1633050660000|2021-10-01 01:11:00|40812.3|40792.3|40813.9|40793.9|40813.9|40793.9|40812.3|40792.3|0
1633050670000|2021-10-01 01:11:10|40813|40793|40807.3|40787.3|40813|40793|40807.3|40787.3|0
1633050680000|2021-10-01 01:11:20|40805.7|40785.7|40806.4|40786.4|40806.4|40786.4|40797.3|40777.3|10
1633050690000|2021-10-01 01:11:30|40803.9|40783.9|40806.4|40786.4|40807.3|40787.3|40794.8|40774.8|6
1633050700000|2021-10-01 01:11:40|40807.3|40787.3|40804.8|40784.8|40807.3|40787.3|40804.8|40784.8|5
1633050710000|2021-10-01 01:11:50|40803.2|40783.2|40799.8|40779.8|40803.2|40783.2|40795.7|40775.7|3
1633050720000|2021-10-01 01:12:00|40802.3|40782.3|40800.7|40780.7|40802.3|40782.3|40799.8|40779.8|8
1633050730000|2021-10-01 01:12:10|40799.8|40779.8|40799.8|40779.8|40799.8|40779.8|40799.8|40779.8|2
1633050740000|2021-10-01 01:12:20|40802.3|40782.3|40783.2|40763.2|40802.3|40782.3|40783.2|40763.2|6
1633050750000|2021-10-01 01:12:30|40784.8|40764.8|40774.8|40754.8|40784.8|40764.8|40774.8|40754.8|14
1633050760000|2021-10-01 01:12:40|40773.2|40753.2|40769.8|40749.8|40773.2|40753.2|40769.8|40749.8|5
1633050770000|2021-10-01 01:12:50|40768|40748|40727.3|40707.3|40768|40748|40726.6|40706.6|13
1633050780000|2021-10-01 01:13:00|40728.9|40708.9|40733.9|40713.9|40733.9|40713.9|40727.3|40707.3|10
1633050790000|2021-10-01 01:13:10|40731.4|40711.4|40733.9|40713.9|40733.9|40713.9|40729.8|40709.8|5
1633050800000|2021-10-01 01:13:20|40729.8|40709.8|40717.5|40697.5|40733.9|40713.9|40717.5|40697.5|20
1633050810000|2021-10-01 01:13:30|40715.9|40695.9|40703.4|40683.4|40715.9|40695.9|40703.4|40683.4|27
1633050820000|2021-10-01 01:13:40|40704.3|40684.3|40713.4|40693.4|40713.4|40693.4|40704.3|40684.3|9
1633050830000|2021-10-01 01:13:50|40715|40695|40707.5|40687.5|40716.6|40696.6|40701.8|40681.8|20
1633050840000|2021-10-01 01:14:00|40704.3|40684.3|40696.8|40676.8|40704.3|40684.3|40696.8|40676.8|21
1633050850000|2021-10-01 01:14:10|40700.2|40680.2|40700.2|40680.2|40700.2|40680.2|40700.2|40680.2|3
1633050860000|2021-10-01 01:14:20|40698.6|40678.6|40698.6|40678.6|40698.6|40678.6|40695.2|40675.2|33
1633050870000|2021-10-01 01:14:30|40700.2|40680.2|40711.8|40691.8|40711.8|40691.8|40700.2|40680.2|6
1633050880000|2021-10-01 01:14:40|40710.2|40690.2|40714.3|40694.3|40714.3|40694.3|40710.2|40690.2|4
1633050900000|2021-10-01 01:15:00|40716.8|40696.8|40719.3|40699.3|40719.3|40699.3|40716.8|40696.8|3
1633050910000|2021-10-01 01:15:10|40721.8|40701.8|40724.3|40704.3|40724.3|40704.3|40721.8|40701.8|4
1633050920000|2021-10-01 01:15:20|40725.2|40705.2|40728.4|40708.4|40728.4|40708.4|40724.3|40704.3|3
1633050930000|2021-10-01 01:15:30|40725.9|40705.9|40724.3|40704.3|40725.9|40705.9|40724.3|40704.3|1
1633050940000|2021-10-01 01:15:40|40721.8|40701.8|40724.3|40704.3|40724.3|40704.3|40721.8|40701.8|1
1633050950000|2021-10-01 01:15:50|40725.9|40705.9|40729.3|40709.3|40729.3|40709.3|40724.3|40704.3|2
1633050960000|2021-10-01 01:16:00|40726.8|40706.8|40726.8|40706.8|40726.8|40706.8|40726.8|40706.8|2
1633050980000|2021-10-01 01:16:20|40729.3|40709.3|40729.3|40709.3|40729.3|40709.3|40724.3|40704.3|2
1633050990000|2021-10-01 01:16:30|40728.4|40708.4|40728.4|40708.4|40728.4|40708.4|40728.4|40708.4|6
1633051000000|2021-10-01 01:16:40|40729.3|40709.3|40729.3|40709.3|40729.3|40709.3|40729.3|40709.3|1
1633051020000|2021-10-01 01:17:00|40728.4|40708.4|40724.3|40704.3|40728.4|40708.4|40724.3|40704.3|14
1633051030000|2021-10-01 01:17:10|40725.2|40705.2|40729.3|40709.3|40729.3|40709.3|40725.2|40705.2|6
1633051040000|2021-10-01 01:17:20|40725.2|40705.2|40710.2|40690.2|40725.2|40705.2|40710.2|40690.2|18
1633051050000|2021-10-01 01:17:30|40709.3|40689.3|40726.8|40706.8|40726.8|40706.8|40709.3|40689.3|5
1633051060000|2021-10-01 01:17:40|40728.4|40708.4|40727.5|40707.5|40728.4|40708.4|40725.9|40705.9|0
1633051070000|2021-10-01 01:17:50|40728.4|40708.4|40728.4|40708.4|40728.4|40708.4|40728.4|40708.4|0
1633051080000|2021-10-01 01:18:00|40725.9|40705.9|40725.9|40705.9|40725.9|40705.9|40725.9|40705.9|1
1633051090000|2021-10-01 01:18:10|||||||||1
1633051100000|2021-10-01 01:18:20|||||||||1
1633051110000|2021-10-01 01:18:30|40727.5|40707.5|40728.4|40708.4|40728.4|40708.4|40727.5|40707.5|0
1633051120000|2021-10-01 01:18:40|||||||||4
1633051140000|2021-10-01 01:19:00|40730.9|40710.9|40726.8|40706.8|40732.5|40712.5|40726.8|40706.8|9
1633051160000|2021-10-01 01:19:20|||||||||1
1633051170000|2021-10-01 01:19:30|40724.3|40704.3|40721.8|40701.8|40724.3|40704.3|40721.8|40701.8|1
1633051180000|2021-10-01 01:19:40|40721.1|40701.1|40721.1|40701.1|40722.7|40702.7|40720.2|40700.2|0
1633051190000|2021-10-01 01:19:50|40720.2|40700.2|40720.2|40700.2|40722.7|40702.7|40720.2|40700.2|0
1633051200000|2021-10-01 01:20:00|40722.7|40702.7|40722.7|40702.7|40722.7|40702.7|40722.7|40702.7|2
1633051230000|2021-10-01 01:20:30|40721.8|40701.8|40719.3|40699.3|40721.8|40701.8|40719.3|40699.3|5
1633051240000|2021-10-01 01:20:40|||||||||2
1633051250000|2021-10-01 01:20:50|40720.2|40700.2|40720.2|40700.2|40720.2|40700.2|40720.2|40700.2|2
1633051260000|2021-10-01 01:21:00|40719.3|40699.3|40719.3|40699.3|40721.8|40701.8|40719.3|40699.3|5
1633051270000|2021-10-01 01:21:10|40721.8|40701.8|40719.3|40699.3|40721.8|40701.8|40719.3|40699.3|2
1633051280000|2021-10-01 01:21:20|40721.8|40701.8|40721.8|40701.8|40721.8|40701.8|40720.2|40700.2|0
1633051310000|2021-10-01 01:21:50|||||||||3
1633051320000|2021-10-01 01:22:00|40720.9|40700.9|40720.9|40700.9|40720.9|40700.9|40720.9|40700.9|6
1633051330000|2021-10-01 01:22:10|40722.5|40702.5|40722.5|40702.5|40722.5|40702.5|40722.5|40702.5|1
1633051340000|2021-10-01 01:22:20|40723.4|40703.4|40724.3|40704.3|40724.3|40704.3|40721.8|40701.8|2
1633051350000|2021-10-01 01:22:30|40725.2|40705.2|40725.2|40705.2|40725.2|40705.2|40725.2|40705.2|5
1633051360000|2021-10-01 01:22:40|40726.8|40706.8|40726.8|40706.8|40726.8|40706.8|40726.8|40706.8|1
1633051370000|2021-10-01 01:22:50|40731.8|40711.8|40731.8|40711.8|40731.8|40711.8|40731.8|40711.8|1
1633051380000|2021-10-01 01:23:00|40733.4|40713.4|40733.4|40713.4|40734.3|40714.3|40731.8|40711.8|9
1633051390000|2021-10-01 01:23:10|40735.9|40715.9|40738.4|40718.4|40738.4|40718.4|40735.9|40715.9|7
1633051400000|2021-10-01 01:23:20|40740.9|40720.9|40748.4|40728.4|40748.4|40728.4|40740.9|40720.9|17
1633051410000|2021-10-01 01:23:30|40750|40730|40750.9|40730.9|40750.9|40730.9|40750|40730|2
1633051420000|2021-10-01 01:23:40|40748.4|40728.4|40748.4|40728.4|40750|40730|40748.4|40728.4|2
1633051430000|2021-10-01 01:23:50|40750.9|40730.9|40744.3|40724.3|40750.9|40730.9|40744.3|40724.3|1
1633051440000|2021-10-01 01:24:00|40743.4|40723.4|40744.3|40724.3|40744.3|40724.3|40743.4|40723.4|5
1633051450000|2021-10-01 01:24:10|40743.4|40723.4|40740.2|40720.2|40743.4|40723.4|40740.2|40720.2|2
1633051460000|2021-10-01 01:24:20|40739.3|40719.3|40739.3|40719.3|40739.3|40719.3|40736.8|40716.8|0
1633051470000|2021-10-01 01:24:30|40734.3|40714.3|40734.3|40714.3|40738.4|40718.4|40734.3|40714.3|1
1633051480000|2021-10-01 01:24:40|40735.9|40715.9|40738.4|40718.4|40738.4|40718.4|40735.9|40715.9|0
1633051490000|2021-10-01 01:24:50|||||||||2
1633051500000|2021-10-01 01:25:00|40741.8|40721.8|40742.7|40722.7|40746.8|40726.8|40741.8|40721.8|3
1633051510000|2021-10-01 01:25:10|40744.3|40724.3|40744.3|40724.3|40744.3|40724.3|40744.3|40724.3|0
1633051520000|2021-10-01 01:25:20|||||||||1
1633051530000|2021-10-01 01:25:30|40746.8|40726.8|40746.8|40726.8|40746.8|40726.8|40746.8|40726.8|2
1633051540000|2021-10-01 01:25:40|40745.2|40725.2|40744.3|40724.3|40745.2|40725.2|40744.3|40724.3|2
1633051550000|2021-10-01 01:25:50|40743.4|40723.4|40743.4|40723.4|40743.4|40723.4|40743.4|40723.4|0
1633051560000|2021-10-01 01:26:00|40744.3|40724.3|40743.4|40723.4|40744.3|40724.3|40743.4|40723.4|1
1633051580000|2021-10-01 01:26:20|40744.3|40724.3|40741.8|40721.8|40744.3|40724.3|40741.8|40721.8|0
1633051590000|2021-10-01 01:26:30|40743.4|40723.4|40743.4|40723.4|40743.4|40723.4|40743.4|40723.4|0
1633051600000|2021-10-01 01:26:40|40744.3|40724.3|40746.8|40726.8|40746.8|40726.8|40743.4|40723.4|3
1633051620000|2021-10-01 01:27:00|40748.4|40728.4|40745.9|40725.9|40748.4|40728.4|40744.3|40724.3|4
1633051630000|2021-10-01 01:27:10|40743.4|40723.4|40743.4|40723.4|40743.4|40723.4|40743.4|40723.4|1
1633051640000|2021-10-01 01:27:20|40741.8|40721.8|40738.4|40718.4|40741.8|40721.8|40738.4|40718.4|9
1633051650000|2021-10-01 01:27:30|40735.2|40715.2|40733.4|40713.4|40735.2|40715.2|40733.4|40713.4|1
1633051660000|2021-10-01 01:27:40|40734.3|40714.3|40736.8|40716.8|40736.8|40716.8|40734.3|40714.3|0
1633051670000|2021-10-01 01:27:50|40738.4|40718.4|40739.3|40719.3|40739.3|40719.3|40738.4|40718.4|4
1633051680000|2021-10-01 01:28:00|40741.8|40721.8|40746.8|40726.8|40746.8|40726.8|40741.8|40721.8|1
1633051690000|2021-10-01 01:28:10|40745.9|40725.9|40745.9|40725.9|40745.9|40725.9|40745.9|40725.9|0
1633051700000|2021-10-01 01:28:20|40746.8|40726.8|40750.9|40730.9|40750.9|40730.9|40746.8|40726.8|6
1633051710000|2021-10-01 01:28:30|40750|40730|40750.9|40730.9|40750.9|40730.9|40748.4|40728.4|0
1633051720000|2021-10-01 01:28:40|40749.3|40729.3|40748.4|40728.4|40750.9|40730.9|40748.4|40728.4|2
1633051730000|2021-10-01 01:28:50|40746.8|40726.8|40749.3|40729.3|40751.8|40731.8|40746.8|40726.8|0
1633051740000|2021-10-01 01:29:00|40746.8|40726.8|40748.4|40728.4|40750|40730|40746.8|40726.8|5
1633051750000|2021-10-01 01:29:10|40746.8|40726.8|40739.3|40719.3|40749.3|40729.3|40739.3|40719.3|1
1633051760000|2021-10-01 01:29:20|40744.3|40724.3|40743.4|40723.4|40744.3|40724.3|40743.4|40723.4|5
1633051770000|2021-10-01 01:29:30|40744.3|40724.3|40746.8|40726.8|40746.8|40726.8|40744.3|40724.3|0
1633051780000|2021-10-01 01:29:40|40745.9|40725.9|40745.9|40725.9|40745.9|40725.9|40745.9|40725.9|0
1633051790000|2021-10-01 01:29:50|40744.3|40724.3|40745.9|40725.9|40745.9|40725.9|40744.3|40724.3|1
1633051800000|2021-10-01 01:30:00|40744.3|40724.3|40740.2|40720.2|40744.3|40724.3|40740.2|40720.2|2
1633051810000|2021-10-01 01:30:10|40736.8|40716.8|40731.8|40711.8|40736.8|40716.8|40731.8|40711.8|4
1633051820000|2021-10-01 01:30:20|40726.8|40706.8|40734.3|40714.3|40734.3|40714.3|40726.8|40706.8|5
1633051830000|2021-10-01 01:30:30|40733.4|40713.4|40729.3|40709.3|40733.4|40713.4|40729.3|40709.3|1
1633051840000|2021-10-01 01:30:40|40726.8|40706.8|40722.7|40702.7|40726.8|40706.8|40722.7|40702.7|2
1633051850000|2021-10-01 01:30:50|40721.1|40701.1|40721.1|40701.1|40725.2|40705.2|40721.1|40701.1|0
1633051860000|2021-10-01 01:31:00|40720.2|40700.2|40723.4|40703.4|40723.4|40703.4|40720.2|40700.2|0
1633051870000|2021-10-01 01:31:10|40721.8|40701.8|40724.3|40704.3|40724.3|40704.3|40721.8|40701.8|0
1633051880000|2021-10-01 01:31:20|40730.9|40710.9|40735|40715|40735|40715|40730.9|40710.9|3
1633051890000|2021-10-01 01:31:30|40736.8|40716.8|40739.3|40719.3|40739.3|40719.3|40736.8|40716.8|0
1633051900000|2021-10-01 01:31:40|||||||||1
1633051910000|2021-10-01 01:31:50|40738.4|40718.4|40739.3|40719.3|40739.3|40719.3|40736.8|40716.8|0
1633051920000|2021-10-01 01:32:00|40737.7|40717.7|40734.3|40714.3|40737.7|40717.7|40734.3|40714.3|1
1633051930000|2021-10-01 01:32:10|40733.4|40713.4|40726.8|40706.8|40733.4|40713.4|40726.8|40706.8|4
1633051940000|2021-10-01 01:32:20|40725.9|40705.9|40725.9|40705.9|40725.9|40705.9|40725.9|40705.9|1
1633051950000|2021-10-01 01:32:30|40723.4|40703.4|40724.3|40704.3|40724.3|40704.3|40721.8|40701.8|0
1633051960000|2021-10-01 01:32:40|40721.8|40701.8|40721.8|40701.8|40724.3|40704.3|40721.8|40701.8|0
1633051970000|2021-10-01 01:32:50|40723.4|40703.4|40724.3|40704.3|40724.3|40704.3|40723.4|40703.4|0
1633051980000|2021-10-01 01:33:00|40728.4|40708.4|40736.8|40716.8|40736.8|40716.8|40728.4|40708.4|3
1633051990000|2021-10-01 01:33:10|40735.2|40715.2|40734.3|40714.3|40735.2|40715.2|40734.3|40714.3|1
1633052000000|2021-10-01 01:33:20|40733.4|40713.4|40733.4|40713.4|40733.4|40713.4|40733.4|40713.4|0
1633052010000|2021-10-01 01:33:30|40734.3|40714.3|40733.4|40713.4|40734.3|40714.3|40733.4|40713.4|0
1633052030000|2021-10-01 01:33:50|40734.3|40714.3|40731.8|40711.8|40734.3|40714.3|40731.8|40711.8|0
1633052040000|2021-10-01 01:34:00|40734.3|40714.3|40734.3|40714.3|40734.3|40714.3|40734.3|40714.3|3
1633052050000|2021-10-01 01:34:10|40732.7|40712.7|40730.9|40710.9|40732.7|40712.7|40730.9|40710.9|0
1633052060000|2021-10-01 01:34:20|40729.3|40709.3|40729.3|40709.3|40729.3|40709.3|40729.3|40709.3|0
1633052070000|2021-10-01 01:34:30|||||||||1
1633052080000|2021-10-01 01:34:40|40727.7|40707.7|40727.7|40707.7|40727.7|40707.7|40727.7|40707.7|0
1633052090000|2021-10-01 01:34:50|40726.8|40706.8|40721|40701|40726.8|40706.8|40721|40701|1
1633052100000|2021-10-01 01:35:00|40722.7|40702.7|40725.2|40705.2|40725.2|40705.2|40722.7|40702.7|1
1633052110000|2021-10-01 01:35:10|40724.3|40704.3|40707.6|40687.6|40725.2|40705.2|40707.6|40687.6|25
1633052120000|2021-10-01 01:35:20|40706|40686|40700.3|40680.3|40706|40686|40700.3|40680.3|8
1633052130000|2021-10-01 01:35:30|40699.4|40679.4|40701.9|40681.9|40701.9|40681.9|40699.4|40679.4|0
1633052140000|2021-10-01 01:35:40|40700.3|40680.3|40699.4|40679.4|40701.9|40681.9|40699.4|40679.4|3
1633052150000|2021-10-01 01:35:50|40697.8|40677.8|40691|40671|40697.8|40677.8|40691|40671|17
1633052160000|2021-10-01 01:36:00|40692.6|40672.6|40690.1|40670.1|40693.5|40673.5|40690.1|40670.1|4
1633052170000|2021-10-01 01:36:10|40695.1|40675.1|40695.1|40675.1|40695.1|40675.1|40695.1|40675.1|2
1633052180000|2021-10-01 01:36:20|40693.5|40673.5|40692.6|40672.6|40693.5|40673.5|40692.6|40672.6|0
1633052190000|2021-10-01 01:36:30|40690.1|40670.1|40690.1|40670.1|40692.6|40672.6|40690.1|40670.1|5
1633052200000|2021-10-01 01:36:40|40691.7|40671.7|40692.6|40672.6|40692.6|40672.6|40690.1|40670.1|2
1633052210000|2021-10-01 01:36:50|40690.1|40670.1|40694.2|40674.2|40694.2|40674.2|40690.1|40670.1|2
1633052220000|2021-10-01 01:37:00|40695.1|40675.1|40695.1|40675.1|40695.1|40675.1|40695.1|40675.1|1
1633052230000|2021-10-01 01:37:10|40692.6|40672.6|40691.7|40671.7|40692.6|40672.6|40691.7|40671.7|3
1633052240000|2021-10-01 01:37:20|40689.2|40669.2|40689.2|40669.2|40691.7|40671.7|40689.2|40669.2|5
1633052250000|2021-10-01 01:37:30|40691.7|40671.7|40691.7|40671.7|40691.7|40671.7|40689.2|40669.2|0
1633052260000|2021-10-01 01:37:40|40690.8|40670.8|40689.2|40669.2|40690.8|40670.8|40689.2|40669.2|1
1633052270000|2021-10-01 01:37:50|40686.7|40666.7|40686.7|40666.7|40686.7|40666.7|40686.7|40666.7|1
1633052280000|2021-10-01 01:38:00|40688.3|40668.3|40691.7|40671.7|40691.7|40671.7|40688.3|40668.3|0
1633052290000|2021-10-01 01:38:10|40689.2|40669.2|40688.3|40668.3|40689.2|40669.2|40688.3|40668.3|1
1633052300000|2021-10-01 01:38:20|40686.7|40666.7|40686.7|40666.7|40686.7|40666.7|40686.7|40666.7|2
1633052310000|2021-10-01 01:38:30|40676.9|40656.9|40666.7|40646.7|40676.9|40656.9|40666.7|40646.7|18
1633052320000|2021-10-01 01:38:40|40665.8|40645.8|40652.6|40632.6|40665.8|40645.8|40652.6|40632.6|8
1633052330000|2021-10-01 01:38:50|40654.2|40634.2|40650.8|40630.8|40654.2|40634.2|40650.8|40630.8|11
1633052340000|2021-10-01 01:39:00|40648.3|40628.3|40647.4|40627.4|40648.3|40628.3|40647.4|40627.4|4
1633052350000|2021-10-01 01:39:10|40648.3|40628.3|40645.8|40625.8|40648.3|40628.3|40645.8|40625.8|3
1633052360000|2021-10-01 01:39:20|40639.9|40619.9|40638.3|40618.3|40639.9|40619.9|40629.2|40609.2|16
1633052370000|2021-10-01 01:39:30|40639.2|40619.2|40639.2|40619.2|40641.7|40621.7|40636.7|40616.7|2
1633052380000|2021-10-01 01:39:40|40640.8|40620.8|40669.2|40649.2|40669.2|40649.2|40640.8|40620.8|14
1633052390000|2021-10-01 01:39:50|40671.7|40651.7|40668.3|40648.3|40673.3|40653.3|40668.3|40648.3|1
1633052400000|2021-10-01 01:40:00|40661.7|40641.7|40658.3|40638.3|40664.2|40644.2|40658.3|40638.3|4
1633052410000|2021-10-01 01:40:10|40660.8|40640.8|40666.7|40646.7|40668.3|40648.3|40660.8|40640.8|5
1633052420000|2021-10-01 01:40:20|40668.3|40648.3|40668.3|40648.3|40672.4|40652.4|40668.3|40648.3|0
1633052430000|2021-10-01 01:40:30|40666.7|40646.7|40663.3|40643.3|40666.7|40646.7|40663.3|40643.3|2
1633052440000|2021-10-01 01:40:40|40661.7|40641.7|40656.7|40636.7|40661.7|40641.7|40656.7|40636.7|4
1633052450000|2021-10-01 01:40:50|40654.2|40634.2|40654.2|40634.2|40654.2|40634.2|40654.2|40634.2|3
1633052460000|2021-10-01 01:41:00|40651|40631|40636.7|40616.7|40651|40631|40636.7|40616.7|2
1633052470000|2021-10-01 01:41:10|40634.2|40614.2|40635.8|40615.8|40635.8|40615.8|40633.3|40613.3|2
1633052480000|2021-10-01 01:41:20|40634.2|40614.2|40639.2|40619.2|40639.2|40619.2|40634.2|40614.2|1
1633052490000|2021-10-01 01:41:30|40640.1|40620.1|40640.1|40620.1|40640.1|40620.1|40640.1|40620.1|0
1633052500000|2021-10-01 01:41:40|40639.2|40619.2|40641.7|40621.7|40641.7|40621.7|40639.2|40619.2|0
1633052520000|2021-10-01 01:42:00|40639.2|40619.2|40639.2|40619.2|40639.2|40619.2|40639.2|40619.2|4
1633052530000|2021-10-01 01:42:10|40637.6|40617.6|40636.7|40616.7|40637.6|40617.6|40636.7|40616.7|2
1633052540000|2021-10-01 01:42:20|40635.8|40615.8|40635.8|40615.8|40635.8|40615.8|40635.8|40615.8|1
1633052550000|2021-10-01 01:42:30|40636.7|40616.7|40636.7|40616.7|40636.7|40616.7|40636.7|40616.7|0
1633052560000|2021-10-01 01:42:40|40635.8|40615.8|40635.8|40615.8|40635.8|40615.8|40635.8|40615.8|2
1633052570000|2021-10-01 01:42:50|40636.7|40616.7|40636.7|40616.7|40636.7|40616.7|40636.7|40616.7|3
1633052580000|2021-10-01 01:43:00|40638.3|40618.3|40638.3|40618.3|40638.3|40618.3|40638.3|40618.3|10
1633052590000|2021-10-01 01:43:10|40640.8|40620.8|40643.3|40623.3|40643.3|40623.3|40640.8|40620.8|3
1633052600000|2021-10-01 01:43:20|40644.2|40624.2|40646.7|40626.7|40646.7|40626.7|40644.2|40624.2|4
1633052610000|2021-10-01 01:43:30|40644.2|40624.2|40641.7|40621.7|40644.2|40624.2|40639.2|40619.2|5
1633052620000|2021-10-01 01:43:40|40639.2|40619.2|40641.7|40621.7|40641.7|40621.7|40639.2|40619.2|2
1633052630000|2021-10-01 01:43:50|40643.3|40623.3|40644.2|40624.2|40644.2|40624.2|40643.3|40623.3|7
1633052640000|2021-10-01 01:44:00|||||||||1
1633052650000|2021-10-01 01:44:10|40645.1|40625.1|40646.7|40626.7|40648.3|40628.3|40645.1|40625.1|11
1633052670000|2021-10-01 01:44:30|40651.7|40631.7|40666.7|40646.7|40666.7|40646.7|40651.7|40631.7|20
1633052680000|2021-10-01 01:44:40|40668.3|40648.3|40677.4|40657.4|40677.4|40657.4|40668.3|40648.3|6
1633052690000|2021-10-01 01:44:50|40679|40659|40682.4|40662.4|40683.3|40663.3|40677.4|40657.4|6
1633052700000|2021-10-01 01:45:00|40683.3|40663.3|40685.8|40665.8|40685.8|40665.8|40683.3|40663.3|4
1633052730000|2021-10-01 01:45:30|40683.3|40663.3|40683.3|40663.3|40683.3|40663.3|40681.7|40661.7|7
1633052740000|2021-10-01 01:45:40|40681.7|40661.7|40673.3|40653.3|40683.3|40663.3|40673.3|40653.3|2
1633052750000|2021-10-01 01:45:50|40670.8|40650.8|40668.3|40648.3|40670.8|40650.8|40668.3|40648.3|0
1633052760000|2021-10-01 01:46:00|40669.9|40649.9|40670.8|40650.8|40670.8|40650.8|40669.9|40649.9|6
1633052770000|2021-10-01 01:46:10|40668.3|40648.3|40668.3|40648.3|40668.3|40648.3|40668.3|40648.3|0
1633052780000|2021-10-01 01:46:20|40672.4|40652.4|40668.3|40648.3|40672.4|40652.4|40668.3|40648.3|1
1633052790000|2021-10-01 01:46:30|40670.8|40650.8|40674.9|40654.9|40674.9|40654.9|40670.8|40650.8|0
1633052800000|2021-10-01 01:46:40|40675.8|40655.8|40675.8|40655.8|40675.8|40655.8|40675.8|40655.8|1
1633052810000|2021-10-01 01:46:50|40673.3|40653.3|40671.7|40651.7|40673.3|40653.3|40671.7|40651.7|6
1633052820000|2021-10-01 01:47:00|40670.8|40650.8|40670.8|40650.8|40670.8|40650.8|40669.2|40649.2|0
1633052830000|2021-10-01 01:47:10|40665.8|40645.8|40665.8|40645.8|40665.8|40645.8|40665.8|40645.8|3
1633052840000|2021-10-01 01:47:20|40664.2|40644.2|40664.2|40644.2|40664.2|40644.2|40663.3|40643.3|1
1633052850000|2021-10-01 01:47:30|40663.3|40643.3|40662.4|40642.4|40663.3|40643.3|40662.4|40642.4|0
1633052860000|2021-10-01 01:47:40|40658.3|40638.3|40658.3|40638.3|40658.3|40638.3|40658.3|40638.3|0
1633052870000|2021-10-01 01:47:50|40653.3|40633.3|40653.3|40633.3|40653.3|40633.3|40653.3|40633.3|0
1633052890000|2021-10-01 01:48:10|||||||||2
1633052900000|2021-10-01 01:48:20|40654.9|40634.9|40657.4|40637.4|40657.4|40637.4|40654.9|40634.9|1
1633052910000|2021-10-01 01:48:30|40659|40639|40657.4|40637.4|40659|40639|40657.4|40637.4|0
1633052920000|2021-10-01 01:48:40|40659|40639|40657.4|40637.4|40659|40639|40657.4|40637.4|0
1633052930000|2021-10-01 01:48:50|40659|40639|40659|40639|40659|40639|40659|40639|1
1633052940000|2021-10-01 01:49:00|40657.4|40637.4|40657.4|40637.4|40657.4|40637.4|40657.4|40637.4|2
1633052950000|2021-10-01 01:49:10|40658.3|40638.3|40650.8|40630.8|40658.3|40638.3|40650.8|40630.8|4
1633052960000|2021-10-01 01:49:20|40647.4|40627.4|40633.3|40613.3|40647.4|40627.4|40633.3|40613.3|8
1633052970000|2021-10-01 01:49:30|40631.7|40611.7|40628.3|40608.3|40631.7|40611.7|40628.3|40608.3|7
1633052980000|2021-10-01 01:49:40|40629.9|40609.9|40628.3|40608.3|40629.9|40609.9|40628.3|40608.3|3
1633053000000|2021-10-01 01:50:00|||||||||2
1633053020000|2021-10-01 01:50:20|40627.4|40607.4|40603.3|40583.3|40627.4|40607.4|40603.3|40583.3|24
1633053030000|2021-10-01 01:50:30|40600.8|40580.8|40598.3|40578.3|40600.8|40580.8|40598.3|40578.3|1
1633053040000|2021-10-01 01:50:40|||||||||5
1633053050000|2021-10-01 01:50:50|40599.9|40579.9|40599.9|40579.9|40599.9|40579.9|40599.9|40579.9|1
1633053060000|2021-10-01 01:51:00|40598.3|40578.3|40611.7|40591.7|40611.7|40591.7|40596.7|40576.7|13
1633053070000|2021-10-01 01:51:10|40614.2|40594.2|40614.2|40594.2|40614.2|40594.2|40614.2|40594.2|2
1633053080000|2021-10-01 01:51:20|||||||||1
1633053090000|2021-10-01 01:51:30|40615.8|40595.8|40599.6|40579.6|40616.7|40596.7|40599.6|40579.6|18
1633053100000|2021-10-01 01:51:40|40598.7|40578.7|40602.8|40582.8|40602.8|40582.8|40598.7|40578.7|3
1633053110000|2021-10-01 01:51:50|40606.9|40586.9|40606.9|40586.9|40606.9|40586.9|40606.9|40586.9|6
1633053120000|2021-10-01 01:52:00|40608.5|40588.5|40616|40596|40616.9|40596.9|40608.5|40588.5|9
1633053130000|2021-10-01 01:52:10|40611.9|40591.9|40616|40596|40616|40596|40611.9|40591.9|16
1633053140000|2021-10-01 01:52:20|40614.2|40594.2|40609.7|40589.7|40614.2|40594.2|40609.7|40589.7|28
1633053150000|2021-10-01 01:52:30|40603.3|40583.3|40603.3|40583.3|40603.3|40583.3|40603.3|40583.3|3
1633053180000|2021-10-01 01:53:00|||||||||4
1633053200000|2021-10-01 01:53:20|40603.5|40583.5|40608.7|40588.7|40608.7|40588.7|40603.5|40583.5|10
1633053210000|2021-10-01 01:53:30|40607.8|40587.8|40603.7|40583.7|40607.8|40587.8|40602.1|40582.1|8
1633053220000|2021-10-01 01:53:40|40602.1|40582.1|40608.7|40588.7|40608.7|40588.7|40602.1|40582.1|7
1633053230000|2021-10-01 01:53:50|40618.7|40598.7|40621.2|40601.2|40621.2|40601.2|40618.7|40598.7|2
1633053240000|2021-10-01 01:54:00|||||||||8
1633053250000|2021-10-01 01:54:10|40623.7|40603.7|40623.7|40603.7|40623.7|40603.7|40623.7|40603.7|1
1633053260000|2021-10-01 01:54:20|40624.6|40604.6|40628.7|40608.7|40628.7|40608.7|40624.6|40604.6|1
1633053270000|2021-10-01 01:54:30|||||||||1
1633053280000|2021-10-01 01:54:40|40630.3|40610.3|40631.2|40611.2|40631.2|40611.2|40630.3|40610.3|1
1633053290000|2021-10-01 01:54:50|||||||||1
1633053300000|2021-10-01 01:55:00|40628.7|40608.7|40628.7|40608.7|40628.7|40608.7|40628.7|40608.7|0
1633053310000|2021-10-01 01:55:10|40631.2|40611.2|40633.7|40613.7|40633.7|40613.7|40631.2|40611.2|1
1633053320000|2021-10-01 01:55:20|40631.2|40611.2|40632.8|40612.8|40633.7|40613.7|40631.2|40611.2|2
1633053340000|2021-10-01 01:55:40|40631.2|40611.2|40635.3|40615.3|40635.3|40615.3|40631.2|40611.2|2
1633053350000|2021-10-01 01:55:50|40634.4|40614.4|40634.4|40614.4|40634.4|40614.4|40634.4|40614.4|0
1633053370000|2021-10-01 01:56:10|40637.8|40617.8|40639.4|40619.4|40639.4|40619.4|40637.8|40617.8|2
1633053390000|2021-10-01 01:56:30|40643.5|40623.5|40646.7|40626.7|40646.7|40626.7|40643.5|40623.5|9
1633053400000|2021-10-01 01:56:40|40648.3|40628.3|40647.6|40627.6|40649.2|40629.2|40647.6|40627.6|1
1633053410000|2021-10-01 01:56:50|40646|40626|40649.2|40629.2|40649.2|40629.2|40646|40626|3
1633053440000|2021-10-01 01:57:20|||||||||2
1633053450000|2021-10-01 01:57:30|40650.1|40630.1|40656.9|40636.9|40656.9|40636.9|40650.1|40630.1|2
1633053460000|2021-10-01 01:57:40|40660.3|40640.3|40661.9|40641.9|40661.9|40641.9|40660.3|40640.3|0
1633053470000|2021-10-01 01:57:50|||||||||2
1633053480000|2021-10-01 01:58:00|40661|40641|40659.4|40639.4|40661.9|40641.9|40659.4|40639.4|0
1633053490000|2021-10-01 01:58:10|40657.8|40637.8|40656.9|40636.9|40657.8|40637.8|40655.3|40635.3|5
1633053510000|2021-10-01 01:58:30|40656|40636|40651.9|40631.9|40656.9|40636.9|40651.9|40631.9|4
1633053520000|2021-10-01 01:58:40|40651|40631|40651|40631|40651|40631|40651|40631|1
1633053530000|2021-10-01 01:58:50|40650.1|40630.1|40646.9|40626.9|40650.1|40630.1|40646.9|40626.9|8
1633053540000|2021-10-01 01:59:00|||||||||1
1633053550000|2021-10-01 01:59:10|40647.8|40627.8|40650.3|40630.3|40650.3|40630.3|40647.8|40627.8|0
1633053560000|2021-10-01 01:59:20|40651.9|40631.9|40656.9|40636.9|40656.9|40636.9|40651.9|40631.9|0
1633053590000|2021-10-01 01:59:50|40657.8|40637.8|40657.8|40637.8|40657.8|40637.8|40657.8|40637.8|0
1633053600000|2021-10-01 02:00:00|40659.4|40639.4|40664.4|40644.4|40664.4|40644.4|40659.4|40639.4|9
1633053610000|2021-10-01 02:00:10|40666|40646|40659.4|40639.4|40666|40646|40657.8|40637.8|3
1633053620000|2021-10-01 02:00:20|||||||||1
1633053670000|2021-10-01 02:01:10|40660.3|40640.3|40662.8|40642.8|40662.8|40642.8|40660.3|40640.3|1
1633053680000|2021-10-01 02:01:20|40664.4|40644.4|40669.4|40649.4|40669.4|40649.4|40664.4|40644.4|1
1633053690000|2021-10-01 02:01:30|40671.9|40651.9|40679.4|40659.4|40679.4|40659.4|40671.9|40651.9|2
1633053700000|2021-10-01 02:01:40|40681|40661|40684.4|40664.4|40684.4|40664.4|40681|40661|3
1633053710000|2021-10-01 02:01:50|40686.9|40666.9|40682.8|40662.8|40686.9|40666.9|40682.8|40662.8|2
1633053720000|2021-10-01 02:02:00|40684.4|40664.4|40681.9|40661.9|40686.9|40666.9|40681.9|40661.9|0
1633053730000|2021-10-01 02:02:10|40680.3|40660.3|40679.4|40659.4|40680.3|40660.3|40679.4|40659.4|0
1633053740000|2021-10-01 02:02:20|40678.5|40658.5|40678.5|40658.5|40678.5|40658.5|40678.5|40658.5|3
1633053750000|2021-10-01 02:02:30|40679.4|40659.4|40676.9|40656.9|40679.4|40659.4|40676.9|40656.9|0
1633053780000|2021-10-01 02:03:00|40678.5|40658.5|40678.5|40658.5|40679.4|40659.4|40678.5|40658.5|3
1633053790000|2021-10-01 02:03:10|40679.4|40659.4|40679.4|40659.4|40679.4|40659.4|40678.5|40658.5|4
1633053810000|2021-10-01 02:03:30|||||||||1
1633053840000|2021-10-01 02:04:00|40677.8|40657.8|40677.8|40657.8|40679.4|40659.4|40677.8|40657.8|1
1633053850000|2021-10-01 02:04:10|40679.4|40659.4|40679.4|40659.4|40679.4|40659.4|40679.4|40659.4|2
1633053860000|2021-10-01 02:04:20|40678.5|40658.5|40675.3|40655.3|40678.5|40658.5|40675.3|40655.3|1
1633053870000|2021-10-01 02:04:30|40674.4|40654.4|40671.9|40651.9|40676|40656|40671.9|40651.9|0
1633053880000|2021-10-01 02:04:40|40673.5|40653.5|40676.9|40656.9|40676.9|40656.9|40673.5|40653.5|5
1633053900000|2021-10-01 02:05:00|40674.4|40654.4|40671.9|40651.9|40676.9|40656.9|40671.9|40651.9|3
1633053910000|2021-10-01 02:05:10|40673.5|40653.5|40671.9|40651.9|40673.5|40653.5|40671.9|40651.9|1
1633053930000|2021-10-01 02:05:30|||||||||1
1633053950000|2021-10-01 02:05:50|40670.3|40650.3|40668.7|40648.7|40670.3|40650.3|40668.7|40648.7|2
1633053960000|2021-10-01 02:06:00|40667.8|40647.8|40664.4|40644.4|40667.8|40647.8|40662.8|40642.8|3
1633054010000|2021-10-01 02:06:50|||||||||1
1633054020000|2021-10-01 02:07:00|40662.8|40642.8|40662.8|40642.8|40662.8|40642.8|40662.8|40642.8|2
1633054030000|2021-10-01 02:07:10|40661.9|40641.9|40659.4|40639.4|40661.9|40641.9|40659.4|40639.4|4
1633054050000|2021-10-01 02:07:30|40661.9|40641.9|40661.9|40641.9|40661.9|40641.9|40661.9|40641.9|7
1633054060000|2021-10-01 02:07:40|||||||||1
1633054070000|2021-10-01 02:07:50|40656.9|40636.9|40661.9|40641.9|40661.9|40641.9|40656.9|40636.9|5
1633054080000|2021-10-01 02:08:00|40666.9|40646.9|40666.9|40646.9|40666.9|40646.9|40666.9|40646.9|1
1633054110000|2021-10-01 02:08:30|||||||||1
1633054120000|2021-10-01 02:08:40|40668.5|40648.5|40669.4|40649.4|40669.4|40649.4|40668.5|40648.5|0
1633054180000|2021-10-01 02:09:40|40665.3|40645.3|40665.3|40645.3|40665.3|40645.3|40665.3|40645.3|6
1633054200000|2021-10-01 02:10:00|40671.9|40651.9|40671.9|40651.9|40675.1|40655.1|40671.9|40651.9|5
1633054210000|2021-10-01 02:10:10|40673.5|40653.5|40671.9|40651.9|40674.4|40654.4|40671.9|40651.9|0
1633054220000|2021-10-01 02:10:20|40668.5|40648.5|40661.9|40641.9|40668.5|40648.5|40661.9|40641.9|4
1633054240000|2021-10-01 02:10:40|40663.5|40643.5|40666.9|40646.9|40666.9|40646.9|40663.5|40643.5|4
1633054260000|2021-10-01 02:11:00|40668.5|40648.5|40669.4|40649.4|40669.4|40649.4|40668.5|40648.5|0
1633054280000|2021-10-01 02:11:20|40674.4|40654.4|40674.4|40654.4|40674.4|40654.4|40674.4|40654.4|1
1633054290000|2021-10-01 02:11:30|40676.9|40656.9|40681.9|40661.9|40681.9|40661.9|40676.9|40656.9|9
1633054300000|2021-10-01 02:11:40|40679.4|40659.4|40679.4|40659.4|40679.4|40659.4|40679.4|40659.4|1
1633054310000|2021-10-01 02:11:50|40676.9|40656.9|40676.9|40656.9|40679.4|40659.4|40676.9|40656.9|0
1633054320000|2021-10-01 02:12:00|40674.4|40654.4|40674.4|40654.4|40674.4|40654.4|40674.4|40654.4|1
1633054330000|2021-10-01 02:12:10|40671.9|40651.9|40677.8|40657.8|40677.8|40657.8|40671.9|40651.9|2
1633054340000|2021-10-01 02:12:20|40679.4|40659.4|40681.9|40661.9|40684.4|40664.4|40679.4|40659.4|1
1633054380000|2021-10-01 02:13:00|||||||||2
1633054390000|2021-10-01 02:13:10|40684.4|40664.4|40684.4|40664.4|40684.4|40664.4|40684.4|40664.4|1
1633054400000|2021-10-01 02:13:20|40679.4|40659.4|40679.4|40659.4|40679.4|40659.4|40679.4|40659.4|0
1633054410000|2021-10-01 02:13:30|40672.8|40652.8|40672.8|40652.8|40672.8|40652.8|40672.8|40652.8|1
1633054440000|2021-10-01 02:14:00|40668.7|40648.7|40667.8|40647.8|40668.7|40648.7|40667.8|40647.8|3
1633054450000|2021-10-01 02:14:10|40669.4|40649.4|40671.9|40651.9|40671.9|40651.9|40669.4|40649.4|7
1633054460000|2021-10-01 02:14:20|40673.5|40653.5|40681|40661|40681|40661|40673.5|40653.5|3
1633054470000|2021-10-01 02:14:30|40681.9|40661.9|40681.9|40661.9|40681.9|40661.9|40681.9|40661.9|0
1633054490000|2021-10-01 02:14:50|40684.4|40664.4|40691.9|40671.9|40693.5|40673.5|40681.9|40661.9|9
1633054500000|2021-10-01 02:15:00|40694.4|40674.4|40694.4|40674.4|40694.4|40674.4|40691.9|40671.9|1
1633054510000|2021-10-01 02:15:10|40692.8|40672.8|40691.9|40671.9|40692.8|40672.8|40691.9|40671.9|0
1633054520000|2021-10-01 02:15:20|40691|40671|40686.9|40666.9|40691|40671|40686.9|40666.9|1
1633054530000|2021-10-01 02:15:30|40688.7|40668.7|40693.5|40673.5|40693.5|40673.5|40688.7|40668.7|2
1633054540000|2021-10-01 02:15:40|40691.9|40671.9|40691.9|40671.9|40691.9|40671.9|40691.9|40671.9|1
1633054570000|2021-10-01 02:16:10|40690.3|40670.3|40689.4|40669.4|40690.3|40670.3|40689.4|40669.4|1
1633054580000|2021-10-01 02:16:20|40691.9|40671.9|40691.9|40671.9|40691.9|40671.9|40691.9|40671.9|0
1633054600000|2021-10-01 02:16:40|40690.3|40670.3|40689.4|40669.4|40690.3|40670.3|40689.4|40669.4|0
1633054610000|2021-10-01 02:16:50|40687.8|40667.8|40684.4|40664.4|40687.8|40667.8|40684.4|40664.4|0
1633054620000|2021-10-01 02:17:00|40685.3|40665.3|40684.4|40664.4|40685.3|40665.3|40684.4|40664.4|1
1633054640000|2021-10-01 02:17:20|40685.3|40665.3|40686.9|40666.9|40686.9|40666.9|40685.3|40665.3|3
1633054650000|2021-10-01 02:17:30|40688.5|40668.5|40689.4|40669.4|40689.4|40669.4|40688.5|40668.5|0
1633054660000|2021-10-01 02:17:40|40686.9|40666.9|40686.9|40666.9|40686.9|40666.9|40685.3|40665.3|1
1633054670000|2021-10-01 02:17:50|40686|40666|40684.4|40664.4|40686|40666|40684.4|40664.4|1
1633054680000|2021-10-01 02:18:00|40682.8|40662.8|40676.2|40656.2|40682.8|40662.8|40676.2|40656.2|8
1633054690000|2021-10-01 02:18:10|40676.9|40656.9|40676.9|40656.9|40676.9|40656.9|40675.3|40655.3|1
1633054710000|2021-10-01 02:18:30|||||||||1
1633054720000|2021-10-01 02:18:40|40681|40661|40679.4|40659.4|40681|40661|40679.4|40659.4|5
1633054800000|2021-10-01 02:20:00|40676.9|40656.9|40679.4|40659.4|40679.4|40659.4|40676.9|40656.9|0
1633054820000|2021-10-01 02:20:20|40680.3|40660.3|40681.9|40661.9|40681.9|40661.9|40680.3|40660.3|2
1633054840000|2021-10-01 02:20:40|40683.5|40663.5|40684.4|40664.4|40684.4|40664.4|40683.5|40663.5|1
1633054860000|2021-10-01 02:21:00|40681.9|40661.9|40681.9|40661.9|40681.9|40661.9|40681.9|40661.9|1
1633054890000|2021-10-01 02:21:30|40680.3|40660.3|40679.4|40659.4|40680.3|40660.3|40679.4|40659.4|0
1633054900000|2021-10-01 02:21:40|40681|40661|40686.9|40666.9|40686.9|40666.9|40681|40661|6
1633054910000|2021-10-01 02:21:50|40685.3|40665.3|40682.8|40662.8|40685.3|40665.3|40682.8|40662.8|0
1633054920000|2021-10-01 02:22:00|40681.9|40661.9|40681.9|40661.9|40681.9|40661.9|40681.9|40661.9|0
1633054930000|2021-10-01 02:22:10|||||||||1
1633054940000|2021-10-01 02:22:20|40679.4|40659.4|40679.4|40659.4|40679.4|40659.4|40679.4|40659.4|0
1633054950000|2021-10-01 02:22:30|40680.3|40660.3|40681.9|40661.9|40681.9|40661.9|40680.3|40660.3|6
1633054990000|2021-10-01 02:23:10|40680.3|40660.3|40679.4|40659.4|40680.3|40660.3|40679.4|40659.4|0
1633055030000|2021-10-01 02:23:50|40680.3|40660.3|40693.7|40673.7|40693.7|40673.7|40680.3|40660.3|8
1633055040000|2021-10-01 02:24:00|40692.8|40672.8|40696.9|40676.9|40698.5|40678.5|40692.8|40672.8|5
1633055050000|2021-10-01 02:24:10|40699.4|40679.4|40696.9|40676.9|40700.3|40680.3|40696.9|40676.9|0
1633055060000|2021-10-01 02:24:20|40701.9|40681.9|40700.3|40680.3|40701.9|40681.9|40699.4|40679.4|1
1633055070000|2021-10-01 02:24:30|40699.4|40679.4|40701.9|40681.9|40701.9|40681.9|40699.4|40679.4|4
1633055080000|2021-10-01 02:24:40|40702.8|40682.8|40703.7|40683.7|40703.7|40683.7|40702.8|40682.8|0
1633055100000|2021-10-01 02:25:00|||||||||1
1633055130000|2021-10-01 02:25:30|40717.8|40697.8|40727.8|40707.8|40727.8|40707.8|40717.8|40697.8|11
1633055140000|2021-10-01 02:25:40|40726.9|40706.9|40727.8|40707.8|40727.8|40707.8|40725.3|40705.3|1
1633055150000|2021-10-01 02:25:50|40726.2|40706.2|40727.8|40707.8|40727.8|40707.8|40722.8|40702.8|4
1633055160000|2021-10-01 02:26:00|40726.2|40706.2|40727.8|40707.8|40727.8|40707.8|40722.8|40702.8|0
1633055180000|2021-10-01 02:26:20|40725.3|40705.3|40725.3|40705.3|40725.3|40705.3|40725.3|40705.3|0
1633055190000|2021-10-01 02:26:30|40723.7|40703.7|40726.9|40706.9|40726.9|40706.9|40722.8|40702.8|2
1633055200000|2021-10-01 02:26:40|40727.8|40707.8|40727.8|40707.8|40727.8|40707.8|40727.8|40707.8|0
1633055220000|2021-10-01 02:27:00|||||||||1
1633055260000|2021-10-01 02:27:40|||||||||2
1633055280000|2021-10-01 02:28:00|40730.3|40710.3|40725.3|40705.3|40730.3|40710.3|40725.3|40705.3|3
1633055290000|2021-10-01 02:28:10|||||||||1
1633055310000|2021-10-01 02:28:30|40722.8|40702.8|40722.8|40702.8|40725.3|40705.3|40722.8|40702.8|0
1633055320000|2021-10-01 02:28:40|||||||||8
1633055330000|2021-10-01 02:28:50|||||||||1
1633055340000|2021-10-01 02:29:00|||||||||1
1633055370000|2021-10-01 02:29:30|40724.4|40704.4|40724.4|40704.4|40724.4|40704.4|40724.4|40704.4|0
1633055380000|2021-10-01 02:29:40|40725.3|40705.3|40725.3|40705.3|40725.3|40705.3|40725.3|40705.3|0
1633055390000|2021-10-01 02:29:50|40727.8|40707.8|40727.8|40707.8|40727.8|40707.8|40727.8|40707.8|1
1633055400000|2021-10-01 02:30:00|40730.3|40710.3|40730.3|40710.3|40730.3|40710.3|40730.3|40710.3|2
1633055410000|2021-10-01 02:30:10|40728.7|40708.7|40727.8|40707.8|40728.7|40708.7|40727.8|40707.8|2
1633055420000|2021-10-01 02:30:20|40731.9|40711.9|40732.8|40712.8|40732.8|40712.8|40731.9|40711.9|5
1633055440000|2021-10-01 02:30:40|||||||||2
1633055450000|2021-10-01 02:30:50|40730.3|40710.3|40730.3|40710.3|40730.3|40710.3|40730.3|40710.3|0
1633055480000|2021-10-01 02:31:20|40732.1|40712.1|40735.3|40715.3|40735.3|40715.3|40732.1|40712.1|5
1633055490000|2021-10-01 02:31:30|40734.4|40714.4|40731.9|40711.9|40734.4|40714.4|40731.9|40711.9|0
1633055500000|2021-10-01 02:31:40|40730.3|40710.3|40722.8|40702.8|40730.3|40710.3|40722.8|40702.8|1
1633055510000|2021-10-01 02:31:50|40721.2|40701.2|40720.3|40700.3|40721.2|40701.2|40720.3|40700.3|0
1633055520000|2021-10-01 02:32:00|40721.9|40701.9|40721.9|40701.9|40721.9|40701.9|40721.9|40701.9|2
1633055530000|2021-10-01 02:32:10|40722.8|40702.8|40722.8|40702.8|40722.8|40702.8|40720.3|40700.3|0
1633055560000|2021-10-01 02:32:40|40721.2|40701.2|40720.3|40700.3|40722.8|40702.8|40720.3|40700.3|0
1633055570000|2021-10-01 02:32:50|40721.9|40701.9|40720.3|40700.3|40722.8|40702.8|40720.3|40700.3|1
1633055580000|2021-10-01 02:33:00|||||||||2
1633055590000|2021-10-01 02:33:10|40719.4|40699.4|40719.4|40699.4|40719.4|40699.4|40719.4|40699.4|1
1633055600000|2021-10-01 02:33:20|40721.9|40701.9|40721.9|40701.9|40721.9|40701.9|40721.9|40701.9|0
1633055610000|2021-10-01 02:33:30|40719.4|40699.4|40719.4|40699.4|40719.4|40699.4|40719.4|40699.4|0
1633055620000|2021-10-01 02:33:40|40721.9|40701.9|40721.9|40701.9|40721.9|40701.9|40721.9|40701.9|0
1633055650000|2021-10-01 02:34:10|40719.4|40699.4|40724.4|40704.4|40724.4|40704.4|40719.4|40699.4|1
1633055660000|2021-10-01 02:34:20|40725.3|40705.3|40725.3|40705.3|40725.3|40705.3|40725.3|40705.3|2
1633055700000|2021-10-01 02:35:00|40729.4|40709.4|40730.3|40710.3|40730.3|40710.3|40729.4|40709.4|3
1633055710000|2021-10-01 02:35:10|40729.4|40709.4|40729.4|40709.4|40729.4|40709.4|40729.4|40709.4|1
1633055720000|2021-10-01 02:35:20|40727.8|40707.8|40727.8|40707.8|40727.8|40707.8|40727.8|40707.8|2
1633055730000|2021-10-01 02:35:30|40722.8|40702.8|40724.4|40704.4|40724.4|40704.4|40722.8|40702.8|2
1633055740000|2021-10-01 02:35:40|40725.3|40705.3|40722.8|40702.8|40725.3|40705.3|40722.8|40702.8|4
1633055750000|2021-10-01 02:35:50|40719.4|40699.4|40719.4|40699.4|40719.4|40699.4|40719.4|40699.4|2
1633055760000|2021-10-01 02:36:00|40723.5|40703.5|40723.5|40703.5|40723.5|40703.5|40723.5|40703.5|2
1633055770000|2021-10-01 02:36:10|40725.3|40705.3|40727.8|40707.8|40727.8|40707.8|40725.3|40705.3|1
1633055780000|2021-10-01 02:36:20|40730.3|40710.3|40727.8|40707.8|40730.3|40710.3|40727.8|40707.8|3
1633055810000|2021-10-01 02:36:50|40728.7|40708.7|40742.8|40722.8|40742.8|40722.8|40728.7|40708.7|9
1633055820000|2021-10-01 02:37:00|40740.3|40720.3|40737.8|40717.8|40740.3|40720.3|40737.8|40717.8|1
1633055830000|2021-10-01 02:37:10|40740.3|40720.3|40742.8|40722.8|40742.8|40722.8|40740.3|40720.3|4
1633055840000|2021-10-01 02:37:20|40744.6|40724.6|40750.3|40730.3|40752.8|40732.8|40744.6|40724.6|8
1633055850000|2021-10-01 02:37:30|40748.7|40728.7|40749.4|40729.4|40749.4|40729.4|40747.8|40727.8|5
1633055860000|2021-10-01 02:37:40|||||||||1
1633055870000|2021-10-01 02:37:50|40751.2|40731.2|40752.8|40732.8|40752.8|40732.8|40751.2|40731.2|6
1633055900000|2021-10-01 02:38:20|40750.3|40730.3|40747.8|40727.8|40750.3|40730.3|40747.8|40727.8|2
1633055920000|2021-10-01 02:38:40|||||||||1
1633055930000|2021-10-01 02:38:50|40742.8|40722.8|40742.8|40722.8|40742.8|40722.8|40742.8|40722.8|2
1633055940000|2021-10-01 02:39:00|40737.8|40717.8|40742.8|40722.8|40742.8|40722.8|40737.8|40717.8|0
1633055950000|2021-10-01 02:39:10|40741.2|40721.2|40737.8|40717.8|40741.2|40721.2|40737.8|40717.8|2
1633055960000|2021-10-01 02:39:20|40740.3|40720.3|40737.8|40717.8|40740.3|40720.3|40737.8|40717.8|1
1633055980000|2021-10-01 02:39:40|40739.4|40719.4|40742.8|40722.8|40742.8|40722.8|40739.4|40719.4|0
1633056000000|2021-10-01 02:40:00|40740.3|40720.3|40740.3|40720.3|40740.3|40720.3|40737.8|40717.8|3
1633056010000|2021-10-01 02:40:10|40742.8|40722.8|40742.8|40722.8|40742.8|40722.8|40742.8|40722.8|2
1633056020000|2021-10-01 02:40:20|40741.2|40721.2|40737.8|40717.8|40741.2|40721.2|40737.8|40717.8|0
1633056030000|2021-10-01 02:40:30|40740.3|40720.3|40738.7|40718.7|40740.3|40720.3|40737.8|40717.8|0
1633056040000|2021-10-01 02:40:40|40737.8|40717.8|40737.8|40717.8|40737.8|40717.8|40737.8|40717.8|0
1633056050000|2021-10-01 02:40:50|40740.3|40720.3|40735.3|40715.3|40740.3|40720.3|40732.8|40712.8|5
1633056080000|2021-10-01 02:41:20|40733.7|40713.7|40732.8|40712.8|40733.7|40713.7|40732.8|40712.8|3
1633056100000|2021-10-01 02:41:40|40731.9|40711.9|40732.8|40712.8|40732.8|40712.8|40727.8|40707.8|5
1633056110000|2021-10-01 02:41:50|40730.3|40710.3|40730.3|40710.3|40730.3|40710.3|40730.3|40710.3|2
1633056120000|2021-10-01 02:42:00|40728.7|40708.7|40728.7|40708.7|40728.7|40708.7|40728.7|40708.7|6
1633056130000|2021-10-01 02:42:10|40727.1|40707.1|40726.2|40706.2|40727.1|40707.1|40723.7|40703.7|1
1633056140000|2021-10-01 02:42:20|40727.8|40707.8|40727.8|40707.8|40727.8|40707.8|40727.8|40707.8|3
1633056160000|2021-10-01 02:42:40|||||||||1
1633056180000|2021-10-01 02:43:00|40730.3|40710.3|40735.3|40715.3|40735.3|40715.3|40730.3|40710.3|2
1633056190000|2021-10-01 02:43:10|||||||||2
1633056240000|2021-10-01 02:44:00|40734.4|40714.4|40732.8|40712.8|40734.4|40714.4|40732.8|40712.8|5
1633056250000|2021-10-01 02:44:10|40731.9|40711.9|40730.3|40710.3|40731.9|40711.9|40727.8|40707.8|2
1633056310000|2021-10-01 02:45:10|40725.3|40705.3|40725.3|40705.3|40725.3|40705.3|40725.3|40705.3|2
1633056320000|2021-10-01 02:45:20|40726.2|40706.2|40725.3|40705.3|40727.8|40707.8|40722.8|40702.8|3
1633056330000|2021-10-01 02:45:30|40724.4|40704.4|40722.8|40702.8|40725.3|40705.3|40722.8|40702.8|2
1633056370000|2021-10-01 02:46:10|40721.2|40701.2|40721.2|40701.2|40721.2|40701.2|40721.2|40701.2|3
1633056380000|2021-10-01 02:46:20|40718|40698|40718|40698|40718|40698|40718|40698|0
1633056390000|2021-10-01 02:46:30|40717.1|40697.1|40714.6|40694.6|40717.1|40697.1|40714.6|40694.6|0
1633056400000|2021-10-01 02:46:40|40717.1|40697.1|40712.8|40692.8|40717.1|40697.1|40712.8|40692.8|0
1633056410000|2021-10-01 02:46:50|||||||||2
1633056430000|2021-10-01 02:47:10|40711|40691|40700.3|40680.3|40711|40691|40700.3|40680.3|7
1633056450000|2021-10-01 02:47:30|40698.7|40678.7|40695.3|40675.3|40698.7|40678.7|40695.3|40675.3|1
1633056460000|2021-10-01 02:47:40|||||||||1
1633056480000|2021-10-01 02:48:00|||||||||3
1633056490000|2021-10-01 02:48:10|40697.1|40677.1|40700.3|40680.3|40700.3|40680.3|40697.1|40677.1|2
1633056510000|2021-10-01 02:48:30|40698.7|40678.7|40698.7|40678.7|40698.7|40678.7|40698.7|40678.7|0
1633056520000|2021-10-01 02:48:40|40697.8|40677.8|40697.8|40677.8|40697.8|40677.8|40697.8|40677.8|0
1633056530000|2021-10-01 02:48:50|40695.3|40675.3|40693.7|40673.7|40695.3|40675.3|40693.7|40673.7|4
1633056540000|2021-10-01 02:49:00|40692.8|40672.8|40690.3|40670.3|40692.8|40672.8|40690.3|40670.3|0
1633056570000|2021-10-01 02:49:30|40688.7|40668.7|40682.8|40662.8|40688.7|40668.7|40682.8|40662.8|8
1633056580000|2021-10-01 02:49:40|40681.2|40661.2|40681.2|40661.2|40681.2|40661.2|40679.4|40659.4|1
1633056590000|2021-10-01 02:49:50|40680.3|40660.3|40680.3|40660.3|40682.8|40662.8|40680.3|40660.3|0
1633056600000|2021-10-01 02:50:00|40681.2|40661.2|40682.8|40662.8|40682.8|40662.8|40680.3|40660.3|3
1633056620000|2021-10-01 02:50:20|40681.2|40661.2|40680.3|40660.3|40681.2|40661.2|40680.3|40660.3|2
1633056630000|2021-10-01 02:50:30|40678.7|40658.7|40677.8|40657.8|40678.7|40658.7|40677.8|40657.8|5
1633056660000|2021-10-01 02:51:00|40680.3|40660.3|40677.8|40657.8|40680.3|40660.3|40677.8|40657.8|0
1633056680000|2021-10-01 02:51:20|40676.2|40656.2|40675.3|40655.3|40676.2|40656.2|40673.7|40653.7|4
1633056710000|2021-10-01 02:51:50|40677.1|40657.1|40684.4|40664.4|40684.4|40664.4|40677.1|40657.1|6
1633056720000|2021-10-01 02:52:00|40690.1|40670.1|40690.1|40670.1|40690.1|40670.1|40690.1|40670.1|2
1633056740000|2021-10-01 02:52:20|40686|40666|40686|40666|40686|40666|40686|40666|0
1633056770000|2021-10-01 02:52:50|||||||||1
1633056820000|2021-10-01 02:53:40|40687.6|40667.6|40687.6|40667.6|40687.6|40667.6|40686|40666|1
1633056830000|2021-10-01 02:53:50|40690.1|40670.1|40690.1|40670.1|40690.1|40670.1|40690.1|40670.1|0
1633056840000|2021-10-01 02:54:00|||||||||2
1633056850000|2021-10-01 02:54:10|40686.9|40666.9|40686|40666|40686.9|40666.9|40686|40666|0
1633056880000|2021-10-01 02:54:40|40684.4|40664.4|40683.5|40663.5|40684.4|40664.4|40683.5|40663.5|1
1633056920000|2021-10-01 02:55:20|40681.9|40661.9|40675.3|40655.3|40681.9|40661.9|40675.3|40655.3|3
1633056930000|2021-10-01 02:55:30|40673.7|40653.7|40676.2|40656.2|40676.2|40656.2|40673.7|40653.7|1
1633056950000|2021-10-01 02:55:50|40674.6|40654.6|40673.7|40653.7|40674.6|40654.6|40673.7|40653.7|0
1633056960000|2021-10-01 02:56:00|40676.2|40656.2|40673.7|40653.7|40676.2|40656.2|40673.7|40653.7|0
1633056970000|2021-10-01 02:56:10|40676.2|40656.2|40677.8|40657.8|40677.8|40657.8|40676.2|40656.2|6
1633056980000|2021-10-01 02:56:20|40676.2|40656.2|40675.3|40655.3|40676.2|40656.2|40675.3|40655.3|0
1633056990000|2021-10-01 02:56:30|40676.9|40656.9|40675.3|40655.3|40676.9|40656.9|40675.3|40655.3|0
1633057000000|2021-10-01 02:56:40|40673.7|40653.7|40675.3|40655.3|40675.3|40655.3|40672.8|40652.8|0
1633057020000|2021-10-01 02:57:00|40677.8|40657.8|40680.3|40660.3|40680.3|40660.3|40677.8|40657.8|2
1633057030000|2021-10-01 02:57:10|||||||||1
1633057040000|2021-10-01 02:57:20|40681.9|40661.9|40682.8|40662.8|40682.8|40662.8|40681.9|40661.9|2
1633057050000|2021-10-01 02:57:30|40681.2|40661.2|40680.3|40660.3|40682.8|40662.8|40680.3|40660.3|2
1633057060000|2021-10-01 02:57:40|40682.8|40662.8|40682.8|40662.8|40682.8|40662.8|40682.8|40662.8|0
1633057070000|2021-10-01 02:57:50|40680.3|40660.3|40680.3|40660.3|40680.3|40660.3|40680.3|40660.3|3
1633057080000|2021-10-01 02:58:00|40677.8|40657.8|40677.8|40657.8|40677.8|40657.8|40677.8|40657.8|4
1633057100000|2021-10-01 02:58:20|40680.3|40660.3|40681.9|40661.9|40681.9|40661.9|40680.3|40660.3|2
1633057110000|2021-10-01 02:58:30|40682.8|40662.8|40682.8|40662.8|40682.8|40662.8|40682.8|40662.8|1
1633057140000|2021-10-01 02:59:00|40685.3|40665.3|40685.3|40665.3|40685.3|40665.3|40685.3|40665.3|1
1633057150000|2021-10-01 02:59:10|40682.8|40662.8|40686.9|40666.9|40686.9|40666.9|40682.8|40662.8|5
1633057170000|2021-10-01 02:59:30|40688.5|40668.5|40689.4|40669.4|40689.4|40669.4|40688.5|40668.5|1
1633057180000|2021-10-01 02:59:40|||||||||2
1633057190000|2021-10-01 02:59:50|||||||||2
1633057200000|2021-10-01 03:00:00|40691|40671|40695.3|40675.3|40696|40676|40691|40671|10
1633057210000|2021-10-01 03:00:10|40696.9|40676.9|40695.3|40675.3|40697.8|40677.8|40695.3|40675.3|2
1633057220000|2021-10-01 03:00:20|40697.8|40677.8|40700.3|40680.3|40700.3|40680.3|40697.8|40677.8|2
1633057230000|2021-10-01 03:00:30|40698.7|40678.7|40697.8|40677.8|40698.7|40678.7|40697.8|40677.8|0
1633057240000|2021-10-01 03:00:40|40698.7|40678.7|40700.3|40680.3|40700.3|40680.3|40698.7|40678.7|4
1633057250000|2021-10-01 03:00:50|40702.8|40682.8|40702.8|40682.8|40702.8|40682.8|40702.8|40682.8|0
1633057270000|2021-10-01 03:01:10|40704.4|40684.4|40710.3|40690.3|40710.3|40690.3|40704.4|40684.4|3
1633057280000|2021-10-01 03:01:20|40712.8|40692.8|40715.3|40695.3|40715.3|40695.3|40712.8|40692.8|2
1633057290000|2021-10-01 03:01:30|40716.2|40696.2|40722.8|40702.8|40722.8|40702.8|40716.2|40696.2|1
1633057300000|2021-10-01 03:01:40|40726.9|40706.9|40726.9|40706.9|40726.9|40706.9|40726.9|40706.9|2
1633057310000|2021-10-01 03:01:50|40727.8|40707.8|40727.8|40707.8|40729.4|40709.4|40727.8|40707.8|7
1633057320000|2021-10-01 03:02:00|40730.3|40710.3|40730.3|40710.3|40730.3|40710.3|40730.3|40710.3|7
1633057330000|2021-10-01 03:02:10|40728.7|40708.7|40727.8|40707.8|40728.7|40708.7|40727.8|40707.8|5
1633057340000|2021-10-01 03:02:20|40724.4|40704.4|40725.3|40705.3|40725.3|40705.3|40722.8|40702.8|0
1633057350000|2021-10-01 03:02:30|40722.8|40702.8|40722.8|40702.8|40725.3|40705.3|40722.8|40702.8|1
1633057360000|2021-10-01 03:02:40|40725.3|40705.3|40722.8|40702.8|40725.3|40705.3|40722.8|40702.8|0
1633057410000|2021-10-01 03:03:30|40725.3|40705.3|40722.8|40702.8|40725.3|40705.3|40722.8|40702.8|1
1633057420000|2021-10-01 03:03:40|40724.4|40704.4|40725.3|40705.3|40725.3|40705.3|40724.4|40704.4|0
1633057430000|2021-10-01 03:03:50|40722.8|40702.8|40722.8|40702.8|40722.8|40702.8|40722.8|40702.8|0
1633057440000|2021-10-01 03:04:00|40725.3|40705.3|40725.3|40705.3|40725.3|40705.3|40725.3|40705.3|1
1633057450000|2021-10-01 03:04:10|40723.7|40703.7|40722.8|40702.8|40725.3|40705.3|40722.8|40702.8|1
1633057480000|2021-10-01 03:04:40|40727.8|40707.8|40727.7|40707.7|40727.8|40707.8|40727.7|40707.7|0
1633057490000|2021-10-01 03:04:50|40726.8|40706.8|40722.7|40702.7|40726.8|40706.8|40722.7|40702.7|0
1633057500000|2021-10-01 03:05:00|||||||||1
1633057540000|2021-10-01 03:05:40|||||||||1
1633057550000|2021-10-01 03:05:50|||||||||1
1633057610000|2021-10-01 03:06:50|||||||||1
1633057620000|2021-10-01 03:07:00|40727.7|40707.7|40726.1|40706.1|40727.7|40707.7|40726.1|40706.1|6
1633057630000|2021-10-01 03:07:10|40725.2|40705.2|40720.2|40700.2|40725.2|40705.2|40720.2|40700.2|4
1633057640000|2021-10-01 03:07:20|40715.2|40695.2|40712.7|40692.7|40715.2|40695.2|40712.7|40692.7|2
1633057650000|2021-10-01 03:07:30|40710.2|40690.2|40710.2|40690.2|40710.2|40690.2|40710.2|40690.2|0
1633057660000|2021-10-01 03:07:40|40712.7|40692.7|40712.7|40692.7|40715.2|40695.2|40712.7|40692.7|2
1633057670000|2021-10-01 03:07:50|40710.2|40690.2|40710.2|40690.2|40712.7|40692.7|40710.2|40690.2|3
1633057680000|2021-10-01 03:08:00|40711.1|40691.1|40710.2|40690.2|40712.7|40692.7|40710.2|40690.2|1
1633057720000|2021-10-01 03:08:40|40712.7|40692.7|40712.7|40692.7|40712.7|40692.7|40712.7|40692.7|4
1633057800000|2021-10-01 03:10:00|||||||||1
1633057840000|2021-10-01 03:10:40|40710.2|40690.2|40710.2|40690.2|40710.2|40690.2|40710.2|40690.2|0
1633057850000|2021-10-01 03:10:50|40708.6|40688.6|40708.6|40688.6|40708.6|40688.6|40708.6|40688.6|1
1633057860000|2021-10-01 03:11:00|40710.2|40690.2|40710.2|40690.2|40712.7|40692.7|40710.2|40690.2|3
1633057870000|2021-10-01 03:11:10|40711.8|40691.8|40715.2|40695.2|40715.2|40695.2|40711.8|40691.8|0
1633057880000|2021-10-01 03:11:20|40712.7|40692.7|40711.1|40691.1|40712.7|40692.7|40711.1|40691.1|6
1633057900000|2021-10-01 03:11:40|40709.5|40689.5|40709.5|40689.5|40709.5|40689.5|40709.5|40689.5|2
1633057910000|2021-10-01 03:11:50|40708.6|40688.6|40707.7|40687.7|40708.6|40688.6|40707.7|40687.7|1
1633057920000|2021-10-01 03:12:00|40703.6|40683.6|40702.7|40682.7|40703.6|40683.6|40702.7|40682.7|5
1633057940000|2021-10-01 03:12:20|40701.8|40681.8|40700.2|40680.2|40701.8|40681.8|40700.2|40680.2|2
1633057950000|2021-10-01 03:12:30|40697.7|40677.7|40705.2|40685.2|40705.2|40685.2|40697.7|40677.7|5
1633057960000|2021-10-01 03:12:40|40707|40687|40712.7|40692.7|40712.7|40692.7|40707|40687|1
1633057970000|2021-10-01 03:12:50|40714.5|40694.5|40716.1|40696.1|40716.1|40696.1|40714.5|40694.5|0
1633057980000|2021-10-01 03:13:00|40718.6|40698.6|40718.6|40698.6|40718.6|40698.6|40718.6|40698.6|1
1633058020000|2021-10-01 03:13:40|40720.2|40700.2|40720.2|40700.2|40720.2|40700.2|40720.2|40700.2|0
1633058030000|2021-10-01 03:13:50|40721.8|40701.8|40722.7|40702.7|40722.7|40702.7|40721.8|40701.8|0
1633058040000|2021-10-01 03:14:00|40720.2|40700.2|40725.2|40705.2|40725.2|40705.2|40720.2|40700.2|3
1633058050000|2021-10-01 03:14:10|40727.7|40707.7|40727.7|40707.7|40730.2|40710.2|40725.2|40705.2|6
1633058060000|2021-10-01 03:14:20|40729.3|40709.3|40722.7|40702.7|40731.1|40711.1|40722.7|40702.7|10
1633058090000|2021-10-01 03:14:50|40724.3|40704.3|40722.7|40702.7|40725.2|40705.2|40722.7|40702.7|2
1633058100000|2021-10-01 03:15:00|40724.3|40704.3|40724.3|40704.3|40725.2|40705.2|40724.3|40704.3|2
1633058110000|2021-10-01 03:15:10|40722.7|40702.7|40726.8|40706.8|40726.8|40706.8|40722.7|40702.7|4
1633058130000|2021-10-01 03:15:30|40725.9|40705.9|40722.7|40702.7|40725.9|40705.9|40722.7|40702.7|4
1633058150000|2021-10-01 03:15:50|40721.1|40701.1|40721.1|40701.1|40721.1|40701.1|40721.1|40701.1|1
1633058220000|2021-10-01 03:17:00|40720.2|40700.2|40710.2|40690.2|40720.2|40700.2|40710.2|40690.2|3
1633058230000|2021-10-01 03:17:10|40709.3|40689.3|40702.7|40682.7|40709.3|40689.3|40702.7|40682.7|1
1633058240000|2021-10-01 03:17:20|40700.2|40680.2|40700.2|40680.2|40700.2|40680.2|40695.2|40675.2|3
1633058250000|2021-10-01 03:17:30|40698.6|40678.6|40700.2|40680.2|40700.2|40680.2|40697.7|40677.7|0
1633058270000|2021-10-01 03:17:50|||||||||3
1633058280000|2021-10-01 03:18:00|||||||||2
1633058290000|2021-10-01 03:18:10|||||||||1
1633058310000|2021-10-01 03:18:30|40701.8|40681.8|40700.2|40680.2|40702.7|40682.7|40700.2|40680.2|3
1633058320000|2021-10-01 03:18:40|40702.7|40682.7|40700.2|40680.2|40702.7|40682.7|40700.2|40680.2|0
1633058340000|2021-10-01 03:19:00|40703.4|40683.4|40702.7|40682.7|40705.2|40685.2|40702.7|40682.7|1
1633058360000|2021-10-01 03:19:20|40701.1|40681.1|40700.2|40680.2|40701.1|40681.1|40700.2|40680.2|4
1633058370000|2021-10-01 03:19:30|||||||||1
1633058380000|2021-10-01 03:19:40|40701.8|40681.8|40701.8|40681.8|40701.8|40681.8|40701.8|40681.8|1
1633058410000|2021-10-01 03:20:10|||||||||1
1633058420000|2021-10-01 03:20:20|40704.3|40684.3|40704.3|40684.3|40704.3|40684.3|40704.3|40684.3|2
1633058430000|2021-10-01 03:20:30|40702.7|40682.7|40702.7|40682.7|40702.7|40682.7|40702.7|40682.7|13
1633058440000|2021-10-01 03:20:40|40697.7|40677.7|40692.7|40672.7|40697.7|40677.7|40692.7|40672.7|3
1633058450000|2021-10-01 03:20:50|||||||||1
1633058460000|2021-10-01 03:21:00|||||||||2
1633058500000|2021-10-01 03:21:40|40691.1|40671.1|40690.2|40670.2|40691.1|40671.1|40690.2|40670.2|0
1633058510000|2021-10-01 03:21:50|40685.2|40665.2|40685.2|40665.2|40685.2|40665.2|40685.2|40665.2|3
1633058520000|2021-10-01 03:22:00|||||||||1
1633058540000|2021-10-01 03:22:20|40683.6|40663.6|40668.4|40648.4|40683.6|40663.6|40656.1|40636.1|42
1633058550000|2021-10-01 03:22:30|40670.2|40650.2|40677.7|40657.7|40677.7|40657.7|40670.2|40650.2|38
1633058560000|2021-10-01 03:22:40|40675.2|40655.2|40677.7|40657.7|40677.7|40657.7|40675.2|40655.2|0
1633058570000|2021-10-01 03:22:50|40678.6|40658.6|40684.3|40664.3|40684.3|40664.3|40678.6|40658.6|7
1633058590000|2021-10-01 03:23:10|40685.2|40665.2|40685.2|40665.2|40685.2|40665.2|40685.2|40665.2|0
1633058620000|2021-10-01 03:23:40|||||||||2
1633058630000|2021-10-01 03:23:50|40687.7|40667.7|40688.6|40668.6|40688.6|40668.6|40687.7|40667.7|6
1633058640000|2021-10-01 03:24:00|40687.7|40667.7|40687.7|40667.7|40689.3|40669.3|40687.7|40667.7|1
1633058690000|2021-10-01 03:24:50|||||||||1
1633058700000|2021-10-01 03:25:00|40688.6|40668.6|40688.6|40668.6|40688.6|40668.6|40688.6|40668.6|0
1633058710000|2021-10-01 03:25:10|40687.7|40667.7|40680.2|40660.2|40687.7|40667.7|40680.2|40660.2|3
1633058720000|2021-10-01 03:25:20|40677.7|40657.7|40672.7|40652.7|40677.7|40657.7|40672.7|40652.7|1
1633058740000|2021-10-01 03:25:40|40675.2|40655.2|40676.1|40656.1|40676.1|40656.1|40675.2|40655.2|4
1633058770000|2021-10-01 03:26:10|40675.2|40655.2|40677.7|40657.7|40677.7|40657.7|40673.6|40653.6|0
1633058780000|2021-10-01 03:26:20|||||||||1
1633058800000|2021-10-01 03:26:40|40675.2|40655.2|40675.2|40655.2|40675.2|40655.2|40675.2|40655.2|0
1633058810000|2021-10-01 03:26:50|40676.1|40656.1|40675.2|40655.2|40677.7|40657.7|40675.2|40655.2|0
1633058820000|2021-10-01 03:27:00|40672.7|40652.7|40672.7|40652.7|40672.7|40652.7|40672.7|40652.7|2
1633058830000|2021-10-01 03:27:10|40675.9|40655.9|40675.9|40655.9|40675.9|40655.9|40675.9|40655.9|5
1633058840000|2021-10-01 03:27:20|40674.3|40654.3|40676.8|40656.8|40676.8|40656.8|40674.3|40654.3|1
1633058850000|2021-10-01 03:27:30|40675.2|40655.2|40672.7|40652.7|40675.2|40655.2|40672.7|40652.7|0
1633058860000|2021-10-01 03:27:40|40674.3|40654.3|40672.7|40652.7|40674.3|40654.3|40672.7|40652.7|1
1633058870000|2021-10-01 03:27:50|40675.2|40655.2|40675.2|40655.2|40675.2|40655.2|40675.2|40655.2|0
1633058890000|2021-10-01 03:28:10|40672.7|40652.7|40675.2|40655.2|40675.2|40655.2|40672.7|40652.7|0
1633058910000|2021-10-01 03:28:30|40672.7|40652.7|40671.1|40651.1|40675.2|40655.2|40671.1|40651.1|2
1633058920000|2021-10-01 03:28:40|40670.2|40650.2|40670.2|40650.2|40670.2|40650.2|40670.2|40650.2|1
1633058940000|2021-10-01 03:29:00|40671.8|40651.8|40675.2|40655.2|40675.2|40655.2|40671.8|40651.8|2
1633058950000|2021-10-01 03:29:10|40673.6|40653.6|40672.7|40652.7|40673.6|40653.6|40672.7|40652.7|1
1633058960000|2021-10-01 03:29:20|40671.1|40651.1|40692.7|40672.7|40692.7|40672.7|40671.1|40651.1|14
1633058970000|2021-10-01 03:29:30|40691.8|40671.8|40691.8|40671.8|40691.8|40671.8|40691.8|40671.8|2
1633058980000|2021-10-01 03:29:40|40692.7|40672.7|40690.2|40670.2|40692.7|40672.7|40690.2|40670.2|0
1633058990000|2021-10-01 03:29:50|40688.6|40668.6|40690.2|40670.2|40690.2|40670.2|40688.6|40668.6|0
1633059000000|2021-10-01 03:30:00|40688.6|40668.6|40685.2|40665.2|40690.2|40670.2|40685.2|40665.2|5
1633059020000|2021-10-01 03:30:20|40684.3|40664.3|40672.7|40652.7|40684.3|40664.3|40672.7|40652.7|1
1633059030000|2021-10-01 03:30:30|40670.2|40650.2|40670.2|40650.2|40670.2|40650.2|40670.2|40650.2|4
1633059050000|2021-10-01 03:30:50|40672.7|40652.7|40673.6|40653.6|40673.6|40653.6|40672.7|40652.7|3
1633059060000|2021-10-01 03:31:00|40675.2|40655.2|40675.2|40655.2|40675.2|40655.2|40675.2|40655.2|1
1633059080000|2021-10-01 03:31:20|40682.7|40662.7|40681.1|40661.1|40682.7|40662.7|40681.1|40661.1|6
1633059090000|2021-10-01 03:31:30|40682.7|40662.7|40682.7|40662.7|40682.7|40662.7|40682.7|40662.7|0
1633059110000|2021-10-01 03:31:50|40681.8|40661.8|40682.7|40662.7|40682.7|40662.7|40681.8|40661.8|0
1633059120000|2021-10-01 03:32:00|40681.8|40661.8|40677.7|40657.7|40682.7|40662.7|40676.8|40656.8|1
1633059140000|2021-10-01 03:32:20|||||||||1
1633059150000|2021-10-01 03:32:30|40679.3|40659.3|40677.7|40657.7|40680.2|40660.2|40677.7|40657.7|0
1633059180000|2021-10-01 03:33:00|40681.1|40661.1|40681.1|40661.1|40681.1|40661.1|40681.1|40661.1|3
1633059190000|2021-10-01 03:33:10|40682.7|40662.7|40682.7|40662.7|40682.7|40662.7|40682.7|40662.7|0
1633059230000|2021-10-01 03:33:50|40684.3|40664.3|40686.1|40666.1|40686.1|40666.1|40684.3|40664.3|3
1633059240000|2021-10-01 03:34:00|40685.2|40665.2|40685.2|40665.2|40685.2|40665.2|40685.2|40665.2|0
1633059260000|2021-10-01 03:34:20|40684.3|40664.3|40684.3|40664.3|40684.3|40664.3|40684.3|40664.3|0
1633059270000|2021-10-01 03:34:30|40682.7|40662.7|40682.7|40662.7|40682.7|40662.7|40682.7|40662.7|1
1633059280000|2021-10-01 03:34:40|40677.7|40657.7|40677.7|40657.7|40677.7|40657.7|40677.7|40657.7|0
1633059290000|2021-10-01 03:34:50|40680.2|40660.2|40682.7|40662.7|40682.7|40662.7|40678.6|40658.6|1
1633059300000|2021-10-01 03:35:00|40680.2|40660.2|40680.2|40660.2|40680.2|40660.2|40678.6|40658.6|4
1633059310000|2021-10-01 03:35:10|40678.6|40658.6|40677.7|40657.7|40680.2|40660.2|40677.7|40657.7|0
1633059320000|2021-10-01 03:35:20|40672.7|40652.7|40672.7|40652.7|40672.7|40652.7|40672.7|40652.7|6
1633059350000|2021-10-01 03:35:50|||||||||1
1633059370000|2021-10-01 03:36:10|||||||||3
1633059410000|2021-10-01 03:36:50|40675.2|40655.2|40682.7|40662.7|40682.7|40662.7|40675.2|40655.2|11
1633059420000|2021-10-01 03:37:00|40684.3|40664.3|40686.8|40666.8|40686.8|40666.8|40684.3|40664.3|1
1633059430000|2021-10-01 03:37:10|40688.4|40668.4|40686.8|40666.8|40688.4|40668.4|40686.8|40666.8|4
1633059440000|2021-10-01 03:37:20|40687.7|40667.7|40682.7|40662.7|40687.7|40667.7|40681.1|40661.1|2
1633059460000|2021-10-01 03:37:40|40683.6|40663.6|40683.6|40663.6|40683.6|40663.6|40683.6|40663.6|1
1633059470000|2021-10-01 03:37:50|40686.1|40666.1|40686.1|40666.1|40686.1|40666.1|40686.1|40666.1|1
1633059490000|2021-10-01 03:38:10|40685.2|40665.2|40685.2|40665.2|40685.2|40665.2|40682.7|40662.7|0
1633059500000|2021-10-01 03:38:20|40682.7|40662.7|40685.2|40665.2|40685.2|40665.2|40682.7|40662.7|0
1633059510000|2021-10-01 03:38:30|40682.7|40662.7|40685.2|40665.2|40685.2|40665.2|40682.7|40662.7|0
1633059530000|2021-10-01 03:38:50|40691.8|40671.8|40695.2|40675.2|40695.2|40675.2|40691.8|40671.8|9
1633059540000|2021-10-01 03:39:00|40700.2|40680.2|40700.2|40680.2|40702.7|40682.7|40700.2|40680.2|1
1633059550000|2021-10-01 03:39:10|40701.8|40681.8|40700.2|40680.2|40702.7|40682.7|40700.2|40680.2|0
1633059560000|2021-10-01 03:39:20|40701.8|40681.8|40690.2|40670.2|40702.7|40682.7|40690.2|40670.2|2
1633059570000|2021-10-01 03:39:30|40688.6|40668.6|40688.6|40668.6|40688.6|40668.6|40688.6|40668.6|0
1633059580000|2021-10-01 03:39:40|40687.7|40667.7|40695.2|40675.2|40695.2|40675.2|40685.2|40665.2|5
1633059590000|2021-10-01 03:39:50|40696.8|40676.8|40696.1|40676.1|40697.7|40677.7|40695.2|40675.2|0
1633059600000|2021-10-01 03:40:00|40695.2|40675.2|40695.2|40675.2|40695.2|40675.2|40695.2|40675.2|1
1633059620000|2021-10-01 03:40:20|40692.7|40672.7|40692.7|40672.7|40692.7|40672.7|40692.7|40672.7|1
1633059630000|2021-10-01 03:40:30|40691.8|40671.8|40691.1|40671.1|40692.7|40672.7|40687.7|40667.7|8
1633059640000|2021-10-01 03:40:40|40688.6|40668.6|40686.1|40666.1|40688.6|40668.6|40686.1|40666.1|0
1633059650000|2021-10-01 03:40:50|40687.7|40667.7|40685.2|40665.2|40687.7|40667.7|40685.2|40665.2|0
1633059660000|2021-10-01 03:41:00|40683.6|40663.6|40682.7|40662.7|40683.6|40663.6|40682.7|40662.7|1
1633059670000|2021-10-01 03:41:10|||||||||1
1633059680000|2021-10-01 03:41:20|40681.1|40661.1|40681.1|40661.1|40681.1|40661.1|40681.1|40661.1|0
1633059690000|2021-10-01 03:41:30|40682.7|40662.7|40680.2|40660.2|40682.7|40662.7|40680.2|40660.2|0
1633059700000|2021-10-01 03:41:40|40681.1|40661.1|40682.7|40662.7|40682.7|40662.7|40681.1|40661.1|0
1633059710000|2021-10-01 03:41:50|40680.2|40660.2|40680.2|40660.2|40680.2|40660.2|40680.2|40660.2|3
1633059730000|2021-10-01 03:42:10|40677.7|40657.7|40677.7|40657.7|40677.7|40657.7|40677.7|40657.7|4
1633059750000|2021-10-01 03:42:30|||||||||1
1633059790000|2021-10-01 03:43:10|40680.2|40660.2|40677.7|40657.7|40680.2|40660.2|40677.7|40657.7|0
1633059800000|2021-10-01 03:43:20|40676.1|40656.1|40676.1|40656.1|40676.1|40656.1|40676.1|40656.1|1
1633059830000|2021-10-01 03:43:50|40672.7|40652.7|40667.7|40647.7|40672.7|40652.7|40667.7|40647.7|1
1633059840000|2021-10-01 03:44:00|40666.1|40646.1|40670.2|40650.2|40670.2|40650.2|40665.2|40645.2|5
1633059850000|2021-10-01 03:44:10|40672.7|40652.7|40672.7|40652.7|40676.8|40656.8|40672.7|40652.7|5
1633059870000|2021-10-01 03:44:30|40675.2|40655.2|40675.2|40655.2|40675.2|40655.2|40675.2|40655.2|2
1633059880000|2021-10-01 03:44:40|40677.7|40657.7|40677.7|40657.7|40677.7|40657.7|40677.7|40657.7|1
1633059900000|2021-10-01 03:45:00|||||||||1
1633059960000|2021-10-01 03:46:00|40680.9|40660.9|40692.7|40672.7|40692.7|40672.7|40680.9|40660.9|5
1633059980000|2021-10-01 03:46:20|||||||||2
1633060000000|2021-10-01 03:46:40|40691.8|40671.8|40691.8|40671.8|40691.8|40671.8|40691.8|40671.8|0
1633060010000|2021-10-01 03:46:50|40690.9|40670.9|40687.7|40667.7|40690.9|40670.9|40685.2|40665.2|2
1633060020000|2021-10-01 03:47:00|40685.2|40665.2|40682.7|40662.7|40687.7|40667.7|40682.7|40662.7|1
1633060050000|2021-10-01 03:47:30|40681.1|40661.1|40680.2|40660.2|40681.1|40661.1|40680.2|40660.2|3
1633060070000|2021-10-01 03:47:50|40676.1|40656.1|40676.1|40656.1|40676.1|40656.1|40676.1|40656.1|3
1633060080000|2021-10-01 03:48:00|40670.4|40650.4|40671.1|40651.1|40672|40652|40668.6|40648.6|0
1633060090000|2021-10-01 03:48:10|40668.6|40648.6|40671.1|40651.1|40671.1|40651.1|40668.6|40648.6|0
1633060100000|2021-10-01 03:48:20|40672.7|40652.7|40670.2|40650.2|40672.7|40652.7|40670.2|40650.2|1
1633060110000|2021-10-01 03:48:30|40672.7|40652.7|40672.7|40652.7|40672.7|40652.7|40672.7|40652.7|1
1633060140000|2021-10-01 03:49:00|40670.2|40650.2|40667.7|40647.7|40672.7|40652.7|40667.7|40647.7|4
1633060170000|2021-10-01 03:49:30|40669.3|40649.3|40667.7|40647.7|40669.3|40649.3|40667.7|40647.7|2
1633060190000|2021-10-01 03:49:50|40658.6|40638.6|40658.6|40638.6|40658.6|40638.6|40658.6|40638.6|5
1633060200000|2021-10-01 03:50:00|40652.7|40632.7|40654.3|40634.3|40654.3|40634.3|40651.8|40631.8|9
1633060210000|2021-10-01 03:50:10|40652.7|40632.7|40652.7|40632.7|40655.9|40635.9|40652.7|40632.7|0
1633060220000|2021-10-01 03:50:20|40655.2|40635.2|40657.7|40637.7|40657.7|40637.7|40652.7|40632.7|0
1633060240000|2021-10-01 03:50:40|40660.2|40640.2|40660.2|40640.2|40660.2|40640.2|40660.2|40640.2|1
1633060250000|2021-10-01 03:50:50|40661.8|40641.8|40669.3|40649.3|40669.3|40649.3|40661.8|40641.8|0
1633060260000|2021-10-01 03:51:00|40667.7|40647.7|40667.7|40647.7|40667.7|40647.7|40667.7|40647.7|0
1633060270000|2021-10-01 03:51:10|40669.3|40649.3|40667.7|40647.7|40670.2|40650.2|40667.7|40647.7|4
1633060280000|2021-10-01 03:51:20|40662.7|40642.7|40658.6|40638.6|40662.7|40642.7|40658.6|40638.6|4
1633060290000|2021-10-01 03:51:30|40660.2|40640.2|40662.7|40642.7|40662.7|40642.7|40660.2|40640.2|1
1633060310000|2021-10-01 03:51:50|40664.3|40644.3|40667.7|40647.7|40667.7|40647.7|40664.3|40644.3|1
1633060370000|2021-10-01 03:52:50|40672.7|40652.7|40667.7|40647.7|40672.7|40652.7|40667.7|40647.7|2
1633060390000|2021-10-01 03:53:10|40670.2|40650.2|40670.2|40650.2|40670.2|40650.2|40667.7|40647.7|0
1633060400000|2021-10-01 03:53:20|40668.6|40648.6|40667.7|40647.7|40668.6|40648.6|40667.7|40647.7|0
1633060410000|2021-10-01 03:53:30|40665.2|40645.2|40667.7|40647.7|40667.7|40647.7|40665.2|40645.2|6
1633060420000|2021-10-01 03:53:40|40670.2|40650.2|40671.8|40651.8|40671.8|40651.8|40670.2|40650.2|0
1633060430000|2021-10-01 03:53:50|40670.9|40650.9|40667.7|40647.7|40672.7|40652.7|40667.7|40647.7|2
1633060440000|2021-10-01 03:54:00|40669.3|40649.3|40672.7|40652.7|40672.7|40652.7|40669.3|40649.3|0
1633060450000|2021-10-01 03:54:10|40674.3|40654.3|40675.2|40655.2|40677.7|40657.7|40674.3|40654.3|2
1633060470000|2021-10-01 03:54:30|40674.3|40654.3|40674.3|40654.3|40674.3|40654.3|40674.3|40654.3|2
1633060480000|2021-10-01 03:54:40|40675.2|40655.2|40675.2|40655.2|40675.2|40655.2|40675.2|40655.2|0
1633060490000|2021-10-01 03:54:50|40676.8|40656.8|40677.7|40657.7|40677.7|40657.7|40676.8|40656.8|1
1633060500000|2021-10-01 03:55:00|40675.2|40655.2|40677.7|40657.7|40677.7|40657.7|40675.2|40655.2|0
1633060510000|2021-10-01 03:55:10|40676.1|40656.1|40677.7|40657.7|40677.7|40657.7|40675.2|40655.2|4
1633060550000|2021-10-01 03:55:50|40675.2|40655.2|40675.2|40655.2|40675.2|40655.2|40675.2|40655.2|0
1633060560000|2021-10-01 03:56:00|40672.7|40652.7|40672.7|40652.7|40672.7|40652.7|40672.7|40652.7|0
1633060570000|2021-10-01 03:56:10|40670.2|40650.2|40667.7|40647.7|40670.2|40650.2|40667.7|40647.7|3
1633060590000|2021-10-01 03:56:30|40669.3|40649.3|40670.2|40650.2|40670.2|40650.2|40669.3|40649.3|6
1633060600000|2021-10-01 03:56:40|40672.7|40652.7|40680.2|40660.2|40680.2|40660.2|40672.7|40652.7|0
1633060610000|2021-10-01 03:56:50|||||||||3
1633060620000|2021-10-01 03:57:00|40682.7|40662.7|40680.2|40660.2|40682.7|40662.7|40680.2|40660.2|2
1633060660000|2021-10-01 03:57:40|40678.6|40658.6|40677.7|40657.7|40678.6|40658.6|40677.7|40657.7|0
1633060700000|2021-10-01 03:58:20|40672.7|40652.7|40667.7|40647.7|40672.7|40652.7|40667.7|40647.7|1
1633060710000|2021-10-01 03:58:30|40654.7|40634.7|40654.7|40634.7|40654.7|40634.7|40654.7|40634.7|4
1633060720000|2021-10-01 03:58:40|40645.2|40625.2|40641.1|40621.1|40645.2|40625.2|40641.1|40621.1|6
1633060730000|2021-10-01 03:58:50|40640.2|40620.2|40638.6|40618.6|40641.1|40621.1|40638.6|40618.6|1
1633060740000|2021-10-01 03:59:00|40636.1|40616.1|40635.2|40615.2|40636.1|40616.1|40633.6|40613.6|1
1633060780000|2021-10-01 03:59:40|||||||||1
1633060800000|2021-10-01 04:00:00|40637.7|40617.7|40636.8|40616.8|40637.7|40617.7|40634.3|40614.3|4
1633060810000|2021-10-01 04:00:10|40637.7|40617.7|40637.7|40617.7|40637.7|40617.7|40637.7|40617.7|0
1633060830000|2021-10-01 04:00:30|40636.8|40616.8|40637.7|40617.7|40637.7|40617.7|40636.8|40616.8|0
1633060870000|2021-10-01 04:01:10|||||||||2
1633060880000|2021-10-01 04:01:20|40640.2|40620.2|40637.7|40617.7|40640.2|40620.2|40637.7|40617.7|1
1633060890000|2021-10-01 04:01:30|40636.8|40616.8|40632.7|40612.7|40636.8|40616.8|40632.7|40612.7|2
1633060910000|2021-10-01 04:01:50|40634.3|40614.3|40637.7|40617.7|40637.7|40617.7|40634.3|40614.3|8
1633060920000|2021-10-01 04:02:00|40639.3|40619.3|40637.7|40617.7|40640.2|40620.2|40637.7|40617.7|5
1633060930000|2021-10-01 04:02:10|40636.1|40616.1|40636.1|40616.1|40636.1|40616.1|40636.1|40616.1|3
1633060940000|2021-10-01 04:02:20|40634.5|40614.5|40630.2|40610.2|40634.5|40614.5|40630.2|40610.2|1
1633060950000|2021-10-01 04:02:30|40629.3|40609.3|40622.7|40602.7|40629.3|40609.3|40622.7|40602.7|8
1633060960000|2021-10-01 04:02:40|40620.2|40600.2|40620.2|40600.2|40620.2|40600.2|40620.2|40600.2|0
1633060970000|2021-10-01 04:02:50|40618.6|40598.6|40620.2|40600.2|40620.2|40600.2|40617.7|40597.7|2
1633060980000|2021-10-01 04:03:00|40619.3|40599.3|40622.7|40602.7|40622.7|40602.7|40619.3|40599.3|2
1633060990000|2021-10-01 04:03:10|40619.5|40599.5|40617.7|40597.7|40619.5|40599.5|40617.7|40597.7|3
1633061000000|2021-10-01 04:03:20|40619.3|40599.3|40620.2|40600.2|40620.2|40600.2|40619.3|40599.3|3
1633061010000|2021-10-01 04:03:30|40622.7|40602.7|40621.8|40601.8|40622.7|40602.7|40620.2|40600.2|2
1633061020000|2021-10-01 04:03:40|40622.7|40602.7|40622.7|40602.7|40622.7|40602.7|40620.2|40600.2|0
1633061030000|2021-10-01 04:03:50|40619.3|40599.3|40621.8|40601.8|40621.8|40601.8|40619.3|40599.3|0
1633061040000|2021-10-01 04:04:00|40622.7|40602.7|40620.2|40600.2|40622.7|40602.7|40617.7|40597.7|4
1633061050000|2021-10-01 04:04:10|40621.8|40601.8|40622.7|40602.7|40624.3|40604.3|40620.2|40600.2|1
1633061090000|2021-10-01 04:04:50|||||||||1
1633061190000|2021-10-01 04:06:30|||||||||1
1633061200000|2021-10-01 04:06:40|||||||||1
1633061210000|2021-10-01 04:06:50|40624.3|40604.3|40625.2|40605.2|40625.2|40605.2|40624.3|40604.3|3
1633061220000|2021-10-01 04:07:00|40623.6|40603.6|40622.7|40602.7|40623.6|40603.6|40622.7|40602.7|1
1633061230000|2021-10-01 04:07:10|40621.1|40601.1|40623.6|40603.6|40623.6|40603.6|40621.1|40601.1|8
1633061250000|2021-10-01 04:07:30|40624.5|40604.5|40624.5|40604.5|40624.5|40604.5|40624.5|40604.5|0
1633061260000|2021-10-01 04:07:40|40622.7|40602.7|40622.7|40602.7|40622.7|40602.7|40622.7|40602.7|2
1633061270000|2021-10-01 04:07:50|40621.8|40601.8|40622.7|40602.7|40622.7|40602.7|40620.2|40600.2|2
1633061280000|2021-10-01 04:08:00|40620.2|40600.2|40617.7|40597.7|40622.7|40602.7|40617.7|40597.7|16
1633061290000|2021-10-01 04:08:10|40620.2|40600.2|40620.2|40600.2|40620.2|40600.2|40620.2|40600.2|1
1633061300000|2021-10-01 04:08:20|40622.7|40602.7|40610.9|40590.9|40622.7|40602.7|40610.9|40590.9|3
1633061310000|2021-10-01 04:08:30|40608.4|40588.4|40602.7|40582.7|40610.9|40590.9|40601.1|40581.1|12
1633061330000|2021-10-01 04:08:50|40603.6|40583.6|40602.7|40582.7|40603.6|40583.6|40602.7|40582.7|3
1633061340000|2021-10-01 04:09:00|||||||||1
1633061350000|2021-10-01 04:09:10|40601.8|40581.8|40602.7|40582.7|40602.7|40582.7|40600.2|40580.2|2
1633061360000|2021-10-01 04:09:20|40600.2|40580.2|40602.7|40582.7|40602.7|40582.7|40600.2|40580.2|2
1633061380000|2021-10-01 04:09:40|||||||||1
1633061390000|2021-10-01 04:09:50|40604.3|40584.3|40605.2|40585.2|40605.2|40585.2|40604.3|40584.3|0
1633061400000|2021-10-01 04:10:00|40602.7|40582.7|40602.7|40582.7|40602.7|40582.7|40602.7|40582.7|3
1633061410000|2021-10-01 04:10:10|40600.2|40580.2|40600.2|40580.2|40600.2|40580.2|40600.2|40580.2|0
1633061440000|2021-10-01 04:10:40|40601.8|40581.8|40601.8|40581.8|40601.8|40581.8|40601.8|40581.8|0
1633061450000|2021-10-01 04:10:50|40602.7|40582.7|40602.7|40582.7|40602.7|40582.7|40601.8|40581.8|1
1633061460000|2021-10-01 04:11:00|||||||||1
1633061500000|2021-10-01 04:11:40|40605.2|40585.2|40605.2|40585.2|40605.2|40585.2|40605.2|40585.2|3
1633061520000|2021-10-01 04:12:00|||||||||1
1633061530000|2021-10-01 04:12:10|40604.5|40584.5|40603.6|40583.6|40604.5|40584.5|40603.6|40583.6|1
1633061540000|2021-10-01 04:12:20|40605.2|40585.2|40605.2|40585.2|40605.2|40585.2|40605.2|40585.2|0
1633061570000|2021-10-01 04:12:50|||||||||2
1633061580000|2021-10-01 04:13:00|40603.6|40583.6|40606.1|40586.1|40607.7|40587.7|40603.6|40583.6|4
1633061590000|2021-10-01 04:13:10|40605.2|40585.2|40607.7|40587.7|40607.7|40587.7|40605.2|40585.2|1
1633061600000|2021-10-01 04:13:20|40605.2|40585.2|40605.2|40585.2|40605.2|40585.2|40605.2|40585.2|0
1633061610000|2021-10-01 04:13:30|40607.7|40587.7|40591.1|40571.1|40607.7|40587.7|40591.1|40571.1|32
1633061620000|2021-10-01 04:13:40|40589.5|40569.5|40589.5|40569.5|40589.5|40569.5|40589.5|40569.5|4
1633061630000|2021-10-01 04:13:50|||||||||2
1633061640000|2021-10-01 04:14:00|40587.9|40567.9|40592|40572|40592|40572|40587.9|40567.9|1
1633061650000|2021-10-01 04:14:10|40590.2|40570.2|40590.2|40570.2|40590.2|40570.2|40590.2|40570.2|2
1633061660000|2021-10-01 04:14:20|40589.3|40569.3|40587.7|40567.7|40589.3|40569.3|40587.7|40567.7|2
1633061670000|2021-10-01 04:14:30|40586.1|40566.1|40586.1|40566.1|40586.1|40566.1|40586.1|40566.1|1
1633061700000|2021-10-01 04:15:00|40587.7|40567.7|40586.8|40566.8|40590.2|40570.2|40586.8|40566.8|3
1633061710000|2021-10-01 04:15:10|40585.2|40565.2|40585.2|40565.2|40585.2|40565.2|40585.2|40565.2|1
1633061720000|2021-10-01 04:15:20|40586.8|40566.8|40586.8|40566.8|40586.8|40566.8|40586.8|40566.8|2
1633061740000|2021-10-01 04:15:40|40582.7|40562.7|40580.2|40560.2|40582.7|40562.7|40578.6|40558.6|5
1633061750000|2021-10-01 04:15:50|40581.1|40561.1|40584.3|40564.3|40584.3|40564.3|40581.1|40561.1|2
1633061760000|2021-10-01 04:16:00|40582.7|40562.7|40582.7|40562.7|40582.7|40562.7|40582.7|40562.7|0
1633061770000|2021-10-01 04:16:10|40584.3|40564.3|40587.7|40567.7|40587.7|40567.7|40584.3|40564.3|1
1633061780000|2021-10-01 04:16:20|40593.6|40573.6|40594.5|40574.5|40594.5|40574.5|40593.6|40573.6|1
1633061790000|2021-10-01 04:16:30|40597.7|40577.7|40597.7|40577.7|40597.7|40577.7|40597.7|40577.7|1
1633061810000|2021-10-01 04:16:50|40602.7|40582.7|40605.9|40585.9|40605.9|40585.9|40602.7|40582.7|1
1633061820000|2021-10-01 04:17:00|40606.8|40586.8|40602.7|40582.7|40606.8|40586.8|40602.7|40582.7|0
1633061830000|2021-10-01 04:17:10|40605.9|40585.9|40607.7|40587.7|40607.7|40587.7|40605.9|40585.9|2
1633061880000|2021-10-01 04:18:00|40611.8|40591.8|40620.2|40600.2|40620.2|40600.2|40611.8|40591.8|1
1633061890000|2021-10-01 04:18:10|40617.7|40597.7|40617.7|40597.7|40617.7|40597.7|40617.7|40597.7|1
1633061900000|2021-10-01 04:18:20|40620.2|40600.2|40620.2|40600.2|40620.2|40600.2|40620.2|40600.2|2
1633061910000|2021-10-01 04:18:30|||||||||4
1633061930000|2021-10-01 04:18:50|40618.6|40598.6|40620.2|40600.2|40620.2|40600.2|40618.6|40598.6|1
1633061940000|2021-10-01 04:19:00|40618.6|40598.6|40617.7|40597.7|40620.2|40600.2|40616.1|40596.1|2
1633061950000|2021-10-01 04:19:10|40616.1|40596.1|40616.1|40596.1|40616.1|40596.1|40616.1|40596.1|0
1633061970000|2021-10-01 04:19:30|40617.7|40597.7|40617.7|40597.7|40617.7|40597.7|40617.7|40597.7|2
1633062010000|2021-10-01 04:20:10|40616.1|40596.1|40616.1|40596.1|40616.1|40596.1|40616.1|40596.1|3
1633062020000|2021-10-01 04:20:20|40617.7|40597.7|40617.7|40597.7|40617.7|40597.7|40617.7|40597.7|2
1633062030000|2021-10-01 04:20:30|40620.2|40600.2|40616.8|40596.8|40620.2|40600.2|40616.8|40596.8|0
1633062050000|2021-10-01 04:20:50|40620.2|40600.2|40617.7|40597.7|40620.2|40600.2|40617.7|40597.7|1
1633062080000|2021-10-01 04:21:20|40616.1|40596.1|40616.1|40596.1|40616.1|40596.1|40616.1|40596.1|1
1633062120000|2021-10-01 04:22:00|40617.7|40597.7|40615.2|40595.2|40617.7|40597.7|40615.2|40595.2|4
1633062130000|2021-10-01 04:22:10|40616.8|40596.8|40617.7|40597.7|40617.7|40597.7|40616.8|40596.8|1
1633062140000|2021-10-01 04:22:20|40615.2|40595.2|40615.2|40595.2|40615.2|40595.2|40615.2|40595.2|0
1633062150000|2021-10-01 04:22:30|40616.8|40596.8|40616.1|40596.1|40617.7|40597.7|40616.1|40596.1|0
1633062160000|2021-10-01 04:22:40|40615.2|40595.2|40616.8|40596.8|40616.8|40596.8|40615.2|40595.2|0
1633062170000|2021-10-01 04:22:50|40615.2|40595.2|40615.2|40595.2|40615.2|40595.2|40615.2|40595.2|0
1633062180000|2021-10-01 04:23:00|40617.7|40597.7|40617.7|40597.7|40617.7|40597.7|40617.7|40597.7|1
1633062190000|2021-10-01 04:23:10|40615.2|40595.2|40615.2|40595.2|40616.8|40596.8|40615.2|40595.2|1
1633062200000|2021-10-01 04:23:20|||||||||2
1633062230000|2021-10-01 04:23:50|40616.1|40596.1|40631.6|40611.6|40631.6|40611.6|40616.1|40596.1|18
1633062240000|2021-10-01 04:24:00|40635.9|40615.9|40636.8|40616.8|40639.3|40619.3|40635.9|40615.9|8
1633062250000|2021-10-01 04:24:10|40639.3|40619.3|40637.7|40617.7|40642.7|40622.7|40637.7|40617.7|6
1633062270000|2021-10-01 04:24:30|40642|40622|40647.7|40627.7|40647.7|40627.7|40642|40622|7
1633062280000|2021-10-01 04:24:40|40645.2|40625.2|40645.2|40625.2|40645.2|40625.2|40645.2|40625.2|0
1633062290000|2021-10-01 04:24:50|40647.7|40627.7|40647.7|40627.7|40647.7|40627.7|40647.7|40627.7|0
1633062300000|2021-10-01 04:25:00|40645.2|40625.2|40642.7|40622.7|40647.7|40627.7|40642.7|40622.7|3
1633062350000|2021-10-01 04:25:50|||||||||1
1633062390000|2021-10-01 04:26:30|40641.1|40621.1|40638.6|40618.6|40641.1|40621.1|40638.6|40618.6|2
1633062410000|2021-10-01 04:26:50|40640.2|40620.2|40640.2|40620.2|40640.2|40620.2|40640.2|40620.2|1
1633062420000|2021-10-01 04:27:00|40638.6|40618.6|40642.7|40622.7|40642.7|40622.7|40637.7|40617.7|0
1633062430000|2021-10-01 04:27:10|40640.2|40620.2|40642.7|40622.7|40642.7|40622.7|40640.2|40620.2|4
1633062450000|2021-10-01 04:27:30|40640.2|40620.2|40640.2|40620.2|40640.2|40620.2|40640.2|40620.2|0
1633062460000|2021-10-01 04:27:40|40639.3|40619.3|40639.3|40619.3|40639.3|40619.3|40639.3|40619.3|1
1633062470000|2021-10-01 04:27:50|40635.2|40615.2|40635.2|40615.2|40635.2|40615.2|40633.6|40613.6|5
1633062490000|2021-10-01 04:28:10|40634.3|40614.3|40632.7|40612.7|40634.3|40614.3|40632.7|40612.7|0
1633062500000|2021-10-01 04:28:20|40637.7|40617.7|40634.3|40614.3|40637.7|40617.7|40634.3|40614.3|0
1633062510000|2021-10-01 04:28:30|40632.7|40612.7|40637.7|40617.7|40637.7|40617.7|40632.7|40612.7|0
1633062520000|2021-10-01 04:28:40|||||||||4
1633062530000|2021-10-01 04:28:50|40640.2|40620.2|40637.7|40617.7|40640.2|40620.2|40637.7|40617.7|4
1633062540000|2021-10-01 04:29:00|||||||||1
1633062550000|2021-10-01 04:29:10|||||||||4
1633062570000|2021-10-01 04:29:30|||||||||1
1633062580000|2021-10-01 04:29:40|40635.2|40615.2|40635.2|40615.2|40635.2|40615.2|40635.2|40615.2|0
1633062590000|2021-10-01 04:29:50|40634.3|40614.3|40621.8|40601.8|40634.3|40614.3|40621.8|40601.8|1
1633062600000|2021-10-01 04:30:00|40620.9|40600.9|40619.3|40599.3|40621.8|40601.8|40619.3|40599.3|1
1633062610000|2021-10-01 04:30:10|40621.8|40601.8|40616.8|40596.8|40621.8|40601.8|40616.8|40596.8|2
1633062620000|2021-10-01 04:30:20|40615.2|40595.2|40615.2|40595.2|40615.2|40595.2|40615.2|40595.2|1
1633062640000|2021-10-01 04:30:40|||||||||1
1633062670000|2021-10-01 04:31:10|40612.7|40592.7|40612.7|40592.7|40612.7|40592.7|40612.7|40592.7|2
1633062710000|2021-10-01 04:31:50|40611.8|40591.8|40610.2|40590.2|40611.8|40591.8|40610.2|40590.2|1
1633062720000|2021-10-01 04:32:00|40612.7|40592.7|40610.2|40590.2|40612.7|40592.7|40610.2|40590.2|1
1633062770000|2021-10-01 04:32:50|40607.7|40587.7|40606.8|40586.8|40607.7|40587.7|40606.8|40586.8|0
1633062780000|2021-10-01 04:33:00|40607.7|40587.7|40607.7|40587.7|40607.7|40587.7|40607.7|40587.7|1
1633062840000|2021-10-01 04:34:00|40610.2|40590.2|40610.2|40590.2|40610.2|40590.2|40610.2|40590.2|1
1633062850000|2021-10-01 04:34:10|||||||||2
1633062910000|2021-10-01 04:35:10|40611.7|40591.7|40611.7|40591.7|40611.7|40591.7|40611.7|40591.7|1
1633062920000|2021-10-01 04:35:20|40610.2|40590.2|40611.7|40591.7|40611.7|40591.7|40610.2|40590.2|0
1633062930000|2021-10-01 04:35:30|40610.2|40590.2|40610.2|40590.2|40610.2|40590.2|40610.2|40590.2|2
1633062950000|2021-10-01 04:35:50|40612.7|40592.7|40615.2|40595.2|40615.2|40595.2|40612.7|40592.7|3
1633062970000|2021-10-01 04:36:10|40614.2|40594.2|40620.1|40600.1|40620.1|40600.1|40614.2|40594.2|6
1633063000000|2021-10-01 04:36:40|40622.6|40602.6|40620.1|40600.1|40622.6|40602.6|40620.1|40600.1|1
1633063010000|2021-10-01 04:36:50|40621.7|40601.7|40621.7|40601.7|40621.7|40601.7|40621.7|40601.7|1
1633063020000|2021-10-01 04:37:00|40624.9|40604.9|40624.2|40604.2|40626.7|40606.7|40624.2|40604.2|1
1633063040000|2021-10-01 04:37:20|||||||||1
1633063050000|2021-10-01 04:37:30|||||||||1
1633063080000|2021-10-01 04:38:00|40622.6|40602.6|40622.6|40602.6|40622.6|40602.6|40622.6|40602.6|2
1633063090000|2021-10-01 04:38:10|||||||||1
1633063110000|2021-10-01 04:38:30|||||||||1
1633063140000|2021-10-01 04:39:00|40620.1|40600.1|40620.1|40600.1|40620.1|40600.1|40620.1|40600.1|0
1633063150000|2021-10-01 04:39:10|40617.6|40597.6|40617.6|40597.6|40620.1|40600.1|40617.6|40597.6|1
1633063160000|2021-10-01 04:39:20|40619.2|40599.2|40620.1|40600.1|40620.1|40600.1|40617.6|40597.6|2
1633063170000|2021-10-01 04:39:30|40619.2|40599.2|40617.6|40597.6|40619.2|40599.2|40617.6|40597.6|0
1633063180000|2021-10-01 04:39:40|40615.1|40595.1|40615.1|40595.1|40615.1|40595.1|40615.1|40595.1|0
1633063190000|2021-10-01 04:39:50|40619.2|40599.2|40620.1|40600.1|40620.1|40600.1|40619.2|40599.2|1
1633063200000|2021-10-01 04:40:00|40622.6|40602.6|40622.6|40602.6|40622.6|40602.6|40622.6|40602.6|0
1633063210000|2021-10-01 04:40:10|40620.1|40600.1|40629.2|40609.2|40629.2|40609.2|40620.1|40600.1|19
1633063230000|2021-10-01 04:40:30|40634.9|40614.9|40634.9|40614.9|40634.9|40614.9|40634.9|40614.9|3
1633063250000|2021-10-01 04:40:50|40639.2|40619.2|40637.6|40617.6|40639.2|40619.2|40637.6|40617.6|1
1633063260000|2021-10-01 04:41:00|40640.1|40620.1|40637.6|40617.6|40640.1|40620.1|40637.6|40617.6|0
1633063290000|2021-10-01 04:41:30|40639.2|40619.2|40637.6|40617.6|40639.2|40619.2|40637.6|40617.6|8
1633063300000|2021-10-01 04:41:40|||||||||4
1633063310000|2021-10-01 04:41:50|||||||||2
1633063330000|2021-10-01 04:42:10|40636.7|40616.7|40635.1|40615.1|40636.7|40616.7|40635.1|40615.1|4
1633063350000|2021-10-01 04:42:30|40631|40611|40631|40611|40631|40611|40631|40611|2
1633063360000|2021-10-01 04:42:40|40631.7|40611.7|40634.2|40614.2|40634.2|40614.2|40631.7|40611.7|2
1633063380000|2021-10-01 04:43:00|40635.1|40615.1|40635.1|40615.1|40635.1|40615.1|40632.6|40612.6|0
1633063400000|2021-10-01 04:43:20|40632.6|40612.6|40632.6|40612.6|40635.1|40615.1|40632.6|40612.6|0
1633063410000|2021-10-01 04:43:30|40631|40611|40632.6|40612.6|40635.1|40615.1|40631|40611|2
1633063420000|2021-10-01 04:43:40|40634.2|40614.2|40635.1|40615.1|40635.1|40615.1|40634.2|40614.2|0
1633063430000|2021-10-01 04:43:50|40632.6|40612.6|40632.6|40612.6|40632.6|40612.6|40632.6|40612.6|0
1633063470000|2021-10-01 04:44:30|40631|40611|40631|40611|40631|40611|40631|40611|1
1633063500000|2021-10-01 04:45:00|40632.6|40612.6|40628.5|40608.5|40632.6|40612.6|40628.5|40608.5|1
1633063510000|2021-10-01 04:45:10|40627.6|40607.6|40625.1|40605.1|40627.6|40607.6|40625.1|40605.1|1
1633063520000|2021-10-01 04:45:20|40624.2|40604.2|40618.5|40598.5|40624.2|40604.2|40618.5|40598.5|2
1633063540000|2021-10-01 04:45:40|40620.1|40600.1|40618.5|40598.5|40621|40601|40618.5|40598.5|0
1633063550000|2021-10-01 04:45:50|40620.1|40600.1|40618.5|40598.5|40621|40601|40616.9|40596.9|1
1633063560000|2021-10-01 04:46:00|40619.4|40599.4|40617.6|40597.6|40620.1|40600.1|40617.6|40597.6|3
1633063570000|2021-10-01 04:46:10|40620.1|40600.1|40617.6|40597.6|40620.1|40600.1|40617.6|40597.6|0
1633063580000|2021-10-01 04:46:20|40619.2|40599.2|40618.5|40598.5|40619.2|40599.2|40617.6|40597.6|0
1633063590000|2021-10-01 04:46:30|40617.6|40597.6|40620.1|40600.1|40620.1|40600.1|40617.6|40597.6|0
1633063600000|2021-10-01 04:46:40|40619.2|40599.2|40617.6|40597.6|40620.1|40600.1|40617.6|40597.6|0
1633063610000|2021-10-01 04:46:50|40619.2|40599.2|40617.6|40597.6|40620.1|40600.1|40617.6|40597.6|0
1633063630000|2021-10-01 04:47:10|40620.1|40600.1|40620.1|40600.1|40620.1|40600.1|40620.1|40600.1|7
1633063690000|2021-10-01 04:48:10|40617.6|40597.6|40620.1|40600.1|40620.1|40600.1|40617.6|40597.6|1
1633063730000|2021-10-01 04:48:50|40631|40611|40635.1|40615.1|40635.1|40615.1|40631|40611|14
1633063740000|2021-10-01 04:49:00|40632.6|40612.6|40634.2|40614.2|40635.1|40615.1|40632.6|40612.6|6
1633063750000|2021-10-01 04:49:10|40632.6|40612.6|40632.6|40612.6|40635.1|40615.1|40632.6|40612.6|2
1633063810000|2021-10-01 04:50:10|40627.6|40607.6|40627.6|40607.6|40627.6|40607.6|40627.6|40607.6|1
1633063820000|2021-10-01 04:50:20|||||||||1
1633063840000|2021-10-01 04:50:40|40628.5|40608.5|40628.5|40608.5|40628.5|40608.5|40628.5|40608.5|0
1633063850000|2021-10-01 04:50:50|||||||||1
1633063860000|2021-10-01 04:51:00|40627.6|40607.6|40630.1|40610.1|40631|40611|40627.6|40607.6|0
1633063880000|2021-10-01 04:51:20|40631|40611|40625.1|40605.1|40631|40611|40625.1|40605.1|1
1633063920000|2021-10-01 04:52:00|40623.5|40603.5|40622.6|40602.6|40623.5|40603.5|40622.6|40602.6|0
1633063940000|2021-10-01 04:52:20|||||||||2
1633063950000|2021-10-01 04:52:30|40624.2|40604.2|40627.6|40607.6|40627.6|40607.6|40624.2|40604.2|1
1633064000000|2021-10-01 04:53:20|40628.5|40608.5|40634.2|40614.2|40634.2|40614.2|40628.5|40608.5|5
1633064020000|2021-10-01 04:53:40|||||||||1
1633064060000|2021-10-01 04:54:20|||||||||1
1633064110000|2021-10-01 04:55:10|||||||||1
1633064130000|2021-10-01 04:55:30|40635.1|40615.1|40633.5|40613.5|40635.1|40615.1|40633.5|40613.5|1
1633064140000|2021-10-01 04:55:40|40632.6|40612.6|40635.1|40615.1|40635.1|40615.1|40632.6|40612.6|0
1633064150000|2021-10-01 04:55:50|40632.6|40612.6|40632.6|40612.6|40632.6|40612.6|40632.6|40612.6|0
1633064160000|2021-10-01 04:56:00|40635.1|40615.1|40635.1|40615.1|40635.1|40615.1|40635.1|40615.1|0
1633064170000|2021-10-01 04:56:10|40632.6|40612.6|40632.6|40612.6|40632.6|40612.6|40632.6|40612.6|0
1633064180000|2021-10-01 04:56:20|40634.2|40614.2|40635.1|40615.1|40635.1|40615.1|40634.2|40614.2|0
1633064190000|2021-10-01 04:56:30|40634.2|40614.2|40632.6|40612.6|40634.2|40614.2|40632.6|40612.6|0
1633064200000|2021-10-01 04:56:40|40634.2|40614.2|40635.1|40615.1|40635.1|40615.1|40634.2|40614.2|0
1633064210000|2021-10-01 04:56:50|40634.2|40614.2|40635.1|40615.1|40635.1|40615.1|40632.6|40612.6|3
1633064220000|2021-10-01 04:57:00|40636.7|40616.7|40637.6|40617.6|40637.6|40617.6|40636.7|40616.7|2
1633064230000|2021-10-01 04:57:10|40640.1|40620.1|40640.1|40620.1|40645.1|40625.1|40640.1|40620.1|2
1633064240000|2021-10-01 04:57:20|40641.9|40621.9|40640.1|40620.1|40645.1|40625.1|40640.1|40620.1|2
1633064250000|2021-10-01 04:57:30|40642.6|40622.6|40640.1|40620.1|40642.6|40622.6|40640.1|40620.1|0
1633064270000|2021-10-01 04:57:50|||||||||2
1633064290000|2021-10-01 04:58:10|40639.2|40619.2|40632.6|40612.6|40639.2|40619.2|40632.6|40612.6|8
1633064320000|2021-10-01 04:58:40|40631|40611|40631|40611|40631|40611|40629.4|40609.4|3
1633064340000|2021-10-01 04:59:00|40628.5|40608.5|40625.1|40605.1|40628.5|40608.5|40625.1|40605.1|3
1633064390000|2021-10-01 04:59:50|40623.5|40603.5|40620.1|40600.1|40623.5|40603.5|40620.1|40600.1|1
1633064400000|2021-10-01 05:00:00|40622.6|40602.6|40622.6|40602.6|40622.6|40602.6|40621|40601|1
1633064420000|2021-10-01 05:00:20|||||||||1
1633064430000|2021-10-01 05:00:30|40621|40601|40613.5|40593.5|40621|40601|40613.5|40593.5|6
1633064440000|2021-10-01 05:00:40|||||||||4
1633064480000|2021-10-01 05:01:20|40610.1|40590.1|40610.1|40590.1|40610.1|40590.1|40610.1|40590.1|3
1633064500000|2021-10-01 05:01:40|40605.1|40585.1|40602.6|40582.6|40605.1|40585.1|40602.6|40582.6|3
1633064520000|2021-10-01 05:02:00|40600.1|40580.1|40597.6|40577.6|40600.1|40580.1|40597.6|40577.6|4
1633064530000|2021-10-01 05:02:10|40590.1|40570.1|40590.1|40570.1|40590.1|40570.1|40590.1|40570.1|5
1633064540000|2021-10-01 05:02:20|40589.2|40569.2|40587.6|40567.6|40589.2|40569.2|40587.6|40567.6|2
1633064550000|2021-10-01 05:02:30|40585.1|40565.1|40582.6|40562.6|40587.6|40567.6|40581|40561|6
1633064560000|2021-10-01 05:02:40|40581|40561|40584.2|40564.2|40585.8|40565.8|40581|40561|4
1633064570000|2021-10-01 05:02:50|40582.6|40562.6|40589.2|40569.2|40589.2|40569.2|40582.6|40562.6|5
1633064580000|2021-10-01 05:03:00|40591.7|40571.7|40595.1|40575.1|40595.1|40575.1|40591.7|40571.7|1
1633064590000|2021-10-01 05:03:10|40596.7|40576.7|40597.6|40577.6|40597.6|40577.6|40596.7|40576.7|0
1633064610000|2021-10-01 05:03:30|40596|40576|40590.1|40570.1|40596|40576|40590.1|40570.1|0
1633064640000|2021-10-01 05:04:00|40587.6|40567.6|40594.2|40574.2|40594.2|40574.2|40587.6|40567.6|2
1633064650000|2021-10-01 05:04:10|40588.5|40568.5|40588.5|40568.5|40588.5|40568.5|40588.5|40568.5|0
1633064680000|2021-10-01 05:04:40|40587.6|40567.6|40597.6|40577.6|40597.6|40577.6|40587.6|40567.6|6
1633064700000|2021-10-01 05:05:00|40596.7|40576.7|40595.1|40575.1|40597.6|40577.6|40595.1|40575.1|0
1633064710000|2021-10-01 05:05:10|40587.6|40567.6|40587.6|40567.6|40587.6|40567.6|40587.6|40567.6|3
1633064720000|2021-10-01 05:05:20|40586|40566|40578.5|40558.5|40586|40566|40578.5|40558.5|4
1633064730000|2021-10-01 05:05:30|40577.6|40557.6|40575.1|40555.1|40577.6|40557.6|40575.1|40555.1|2
1633064740000|2021-10-01 05:05:40|40574.2|40554.2|40567.6|40547.6|40574.2|40554.2|40567.6|40547.6|6
1633064750000|2021-10-01 05:05:50|40560.1|40540.1|40572.6|40552.6|40572.6|40552.6|40560.1|40540.1|6
1633064760000|2021-10-01 05:06:00|||||||||2
1633064770000|2021-10-01 05:06:10|40574.2|40554.2|40574.2|40554.2|40574.2|40554.2|40574.2|40554.2|2
1633064780000|2021-10-01 05:06:20|40572.6|40552.6|40574.2|40554.2|40574.2|40554.2|40572.6|40552.6|0
1633064790000|2021-10-01 05:06:30|40572.6|40552.6|40570.1|40550.1|40572.6|40552.6|40567.6|40547.6|4
1633064810000|2021-10-01 05:06:50|40567.6|40547.6|40570.1|40550.1|40570.1|40550.1|40567.6|40547.6|0
1633064820000|2021-10-01 05:07:00|40573.3|40553.3|40581|40561|40581|40561|40573.3|40553.3|11
1633064830000|2021-10-01 05:07:10|40582.6|40562.6|40582.6|40562.6|40583.5|40563.5|40581|40561|0
1633064840000|2021-10-01 05:07:20|40583.5|40563.5|40583.5|40563.5|40583.5|40563.5|40583.5|40563.5|0
1633064850000|2021-10-01 05:07:30|40585.1|40565.1|40582.6|40562.6|40585.1|40565.1|40582.6|40562.6|1
1633064860000|2021-10-01 05:07:40|40580.1|40560.1|40580.1|40560.1|40580.1|40560.1|40580.1|40560.1|0
1633064870000|2021-10-01 05:07:50|40582.6|40562.6|40580.1|40560.1|40582.6|40562.6|40580.1|40560.1|0
1633064880000|2021-10-01 05:08:00|40581.7|40561.7|40580.1|40560.1|40582.6|40562.6|40580.1|40560.1|0
1633064890000|2021-10-01 05:08:10|40582.6|40562.6|40582.6|40562.6|40582.6|40562.6|40580.1|40560.1|0
1633064900000|2021-10-01 05:08:20|40581.7|40561.7|40580.1|40560.1|40581.7|40561.7|40580.1|40560.1|0
1633064910000|2021-10-01 05:08:30|40577.6|40557.6|40577.6|40557.6|40577.6|40557.6|40577.6|40557.6|1
1633064940000|2021-10-01 05:09:00|40579.2|40559.2|40577.6|40557.6|40580.1|40560.1|40577.6|40557.6|1
1633064960000|2021-10-01 05:09:20|40575.1|40555.1|40575.1|40555.1|40575.1|40555.1|40575.1|40555.1|0
1633064980000|2021-10-01 05:09:40|||||||||2
1633064990000|2021-10-01 05:09:50|40573.5|40553.5|40562.6|40542.6|40573.5|40553.5|40562.6|40542.6|7
1633065000000|2021-10-01 05:10:00|||||||||1
1633065010000|2021-10-01 05:10:10|||||||||1
1633065030000|2021-10-01 05:10:30|40568.3|40548.3|40576.7|40556.7|40576.7|40556.7|40568.3|40548.3|17
1633065040000|2021-10-01 05:10:40|40577.6|40557.6|40577.6|40557.6|40577.6|40557.6|40577.6|40557.6|3
1633065050000|2021-10-01 05:10:50|40580.1|40560.1|40577.6|40557.6|40580.1|40560.1|40577.6|40557.6|6
1633065060000|2021-10-01 05:11:00|40576.7|40556.7|40575.1|40555.1|40577.6|40557.6|40575.1|40555.1|2
1633065070000|2021-10-01 05:11:10|40576|40556|40575.1|40555.1|40576.7|40556.7|40575.1|40555.1|2
1633065080000|2021-10-01 05:11:20|40577.6|40557.6|40580.1|40560.1|40580.1|40560.1|40577.6|40557.6|0
1633065090000|2021-10-01 05:11:30|40581.7|40561.7|40581.7|40561.7|40581.7|40561.7|40581.7|40561.7|2
1633065100000|2021-10-01 05:11:40|40580.1|40560.1|40576|40556|40581.7|40561.7|40576|40556|2
1633065110000|2021-10-01 05:11:50|40577.6|40557.6|40577.6|40557.6|40577.6|40557.6|40577.6|40557.6|2
1633065120000|2021-10-01 05:12:00|40580.1|40560.1|40580.1|40560.1|40580.1|40560.1|40580.1|40560.1|7
1633065150000|2021-10-01 05:12:30|||||||||1
1633065210000|2021-10-01 05:13:30|40579.2|40559.2|40577.6|40557.6|40579.2|40559.2|40577.6|40557.6|4
1633065220000|2021-10-01 05:13:40|40576.7|40556.7|40576.7|40556.7|40580.1|40560.1|40576.7|40556.7|1
1633065230000|2021-10-01 05:13:50|40578.3|40558.3|40575.1|40555.1|40579.2|40559.2|40575.1|40555.1|1
1633065240000|2021-10-01 05:14:00|40576.7|40556.7|40575.1|40555.1|40576.7|40556.7|40575.1|40555.1|3
1633065260000|2021-10-01 05:14:20|40577.6|40557.6|40576.7|40556.7|40577.6|40557.6|40576.7|40556.7|2
1633065270000|2021-10-01 05:14:30|40580.1|40560.1|40577.6|40557.6|40580.1|40560.1|40577.6|40557.6|0
1633065280000|2021-10-01 05:14:40|40578.3|40558.3|40577.6|40557.6|40580.1|40560.1|40577.6|40557.6|0
1633065290000|2021-10-01 05:14:50|40575.1|40555.1|40575.1|40555.1|40575.1|40555.1|40575.1|40555.1|3
1633065300000|2021-10-01 05:15:00|40573.5|40553.5|40573.5|40553.5|40573.5|40553.5|40573.5|40553.5|1
1633065310000|2021-10-01 05:15:10|40572.6|40552.6|40570.1|40550.1|40572.6|40552.6|40570.1|40550.1|0
1633065320000|2021-10-01 05:15:20|40572.6|40552.6|40572.6|40552.6|40572.6|40552.6|40572.6|40552.6|1
1633065330000|2021-10-01 05:15:30|40575.1|40555.1|40576.7|40556.7|40576.7|40556.7|40575.1|40555.1|2
1633065340000|2021-10-01 05:15:40|40575.1|40555.1|40576|40556|40576.7|40556.7|40575.1|40555.1|0
1633065350000|2021-10-01 05:15:50|40577.6|40557.6|40580.1|40560.1|40580.1|40560.1|40576|40556|4
1633065360000|2021-10-01 05:16:00|||||||||1
1633065370000|2021-10-01 05:16:10|40582.6|40562.6|40583.5|40563.5|40583.5|40563.5|40582.6|40562.6|4
1633065380000|2021-10-01 05:16:20|40584.4|40564.4|40588.5|40568.5|40588.5|40568.5|40584.4|40564.4|1
1633065390000|2021-10-01 05:16:30|40590.1|40570.1|40590.1|40570.1|40590.1|40570.1|40590.1|40570.1|2
1633065400000|2021-10-01 05:16:40|40591|40571|40590.1|40570.1|40592.6|40572.6|40590.1|40570.1|0
1633065410000|2021-10-01 05:16:50|40592.6|40572.6|40592.6|40572.6|40592.6|40572.6|40590.1|40570.1|0
1633065420000|2021-10-01 05:17:00|40595.1|40575.1|40597.6|40577.6|40597.6|40577.6|40595.1|40575.1|4
1633065430000|2021-10-01 05:17:10|40600.8|40580.8|40606|40586|40606|40586|40600.8|40580.8|4
1633065450000|2021-10-01 05:17:30|40608.5|40588.5|40610.1|40590.1|40610.1|40590.1|40608.5|40588.5|2
1633065470000|2021-10-01 05:17:50|40615.1|40595.1|40617.6|40597.6|40618.5|40598.5|40615.1|40595.1|3
1633065480000|2021-10-01 05:18:00|40618.5|40598.5|40616|40596|40618.5|40598.5|40616|40596|1
1633065490000|2021-10-01 05:18:10|40618.5|40598.5|40615.1|40595.1|40618.5|40598.5|40615.1|40595.1|0
1633065500000|2021-10-01 05:18:20|40616.7|40596.7|40618.5|40598.5|40618.5|40598.5|40616.7|40596.7|0
1633065520000|2021-10-01 05:18:40|40620.1|40600.1|40625.1|40605.1|40625.1|40605.1|40620.1|40600.1|6
1633065530000|2021-10-01 05:18:50|||||||||1
1633065560000|2021-10-01 05:19:20|40622.6|40602.6|40622.6|40602.6|40622.6|40602.6|40622.6|40602.6|3
1633065570000|2021-10-01 05:19:30|40621|40601|40620.1|40600.1|40622.6|40602.6|40620.1|40600.1|2
1633065590000|2021-10-01 05:19:50|40621.7|40601.7|40620.1|40600.1|40622.6|40602.6|40620.1|40600.1|1
1633065600000|2021-10-01 05:20:00|40621.7|40601.7|40620.1|40600.1|40622.6|40602.6|40620.1|40600.1|0
1633065610000|2021-10-01 05:20:10|40617.6|40597.6|40617.6|40597.6|40617.6|40597.6|40617.6|40597.6|0
1633065620000|2021-10-01 05:20:20|40616|40596|40612.6|40592.6|40616|40596|40612.6|40592.6|1
1633065630000|2021-10-01 05:20:30|40611|40591|40622.6|40602.6|40622.6|40602.6|40610.1|40590.1|8
1633065640000|2021-10-01 05:20:40|40619.2|40599.2|40617.6|40597.6|40622.6|40602.6|40617.6|40597.6|0
1633065650000|2021-10-01 05:20:50|40616|40596|40616|40596|40616|40596|40616|40596|3
1633065700000|2021-10-01 05:21:40|40613.5|40593.5|40607.6|40587.6|40613.5|40593.5|40607.6|40587.6|0
1633065710000|2021-10-01 05:21:50|40606|40586|40606|40586|40606|40586|40606|40586|5
1633065720000|2021-10-01 05:22:00|40607.6|40587.6|40605.8|40585.8|40607.6|40587.6|40604.2|40584.2|2
1633065730000|2021-10-01 05:22:10|40606.7|40586.7|40606.7|40586.7|40607.6|40587.6|40606.7|40586.7|1
1633065740000|2021-10-01 05:22:20|40605.1|40585.1|40605.1|40585.1|40605.1|40585.1|40605.1|40585.1|1
1633065760000|2021-10-01 05:22:40|40604.2|40584.2|40602.6|40582.6|40605.1|40585.1|40602.6|40582.6|1
1633065790000|2021-10-01 05:23:10|40601|40581|40597.6|40577.6|40601|40581|40597.6|40577.6|1
1633065800000|2021-10-01 05:23:20|40596.7|40576.7|40586.9|40566.9|40596.7|40576.7|40586.9|40566.9|2
1633065810000|2021-10-01 05:23:30|40584.4|40564.4|40589.2|40569.2|40589.2|40569.2|40582.6|40562.6|5
1633065820000|2021-10-01 05:23:40|40586.7|40566.7|40592.6|40572.6|40592.6|40572.6|40586.7|40566.7|1
1633065830000|2021-10-01 05:23:50|40591|40571|40590.1|40570.1|40591.7|40571.7|40590.1|40570.1|0
1633065840000|2021-10-01 05:24:00|40591|40571|40591.7|40571.7|40592.6|40572.6|40590.1|40570.1|2
1633065850000|2021-10-01 05:24:10|40590.1|40570.1|40590.1|40570.1|40590.1|40570.1|40590.1|40570.1|0
1633065870000|2021-10-01 05:24:30|40591.7|40571.7|40591.7|40571.7|40591.7|40571.7|40591.7|40571.7|1
1633065880000|2021-10-01 05:24:40|40592.6|40572.6|40606|40586|40606.9|40586.9|40592.6|40572.6|8
1633065890000|2021-10-01 05:24:50|40606.9|40586.9|40612.6|40592.6|40612.6|40592.6|40606.9|40586.9|0
1633065900000|2021-10-01 05:25:00|40614.2|40594.2|40612.6|40592.6|40614.2|40594.2|40612.6|40592.6|2
1633065910000|2021-10-01 05:25:10|40611|40591|40610.1|40590.1|40612.6|40592.6|40610.1|40590.1|0
1633065920000|2021-10-01 05:25:20|40611.7|40591.7|40607.6|40587.6|40612.6|40592.6|40607.6|40587.6|2
1633065970000|2021-10-01 05:26:10|40603.5|40583.5|40603.5|40583.5|40603.5|40583.5|40603.5|40583.5|0
1633065980000|2021-10-01 05:26:20|||||||||3
1633065990000|2021-10-01 05:26:30|40609.2|40589.2|40611|40591|40611|40591|40609.2|40589.2|5
1633066000000|2021-10-01 05:26:40|40611.9|40591.9|40611|40591|40611.9|40591.9|40611|40591|0
1633066010000|2021-10-01 05:26:50|40612.6|40592.6|40611|40591|40612.6|40592.6|40611|40591|2
1633066030000|2021-10-01 05:27:10|40613.5|40593.5|40611|40591|40613.5|40593.5|40611|40591|2
1633066040000|2021-10-01 05:27:20|40611.9|40591.9|40613.5|40593.5|40613.5|40593.5|40611.9|40591.9|0
1633066050000|2021-10-01 05:27:30|40612.6|40592.6|40608.5|40588.5|40612.6|40592.6|40607.6|40587.6|0
1633066080000|2021-10-01 05:28:00|40607.6|40587.6|40607.6|40587.6|40607.6|40587.6|40607.6|40587.6|1
1633066090000|2021-10-01 05:28:10|40606.7|40586.7|40603.5|40583.5|40606.7|40586.7|40603.5|40583.5|0
1633066110000|2021-10-01 05:28:30|40600.1|40580.1|40596.9|40576.9|40600.1|40580.1|40596.9|40576.9|0
1633066120000|2021-10-01 05:28:40|40593.5|40573.5|40586.9|40566.9|40593.5|40573.5|40586.9|40566.9|1
1633066130000|2021-10-01 05:28:50|40586|40566|40583.5|40563.5|40586|40566|40581|40561|7
1633066140000|2021-10-01 05:29:00|40581.9|40561.9|40576|40556|40583.5|40563.5|40576|40556|6
1633066170000|2021-10-01 05:29:30|||||||||1
1633066180000|2021-10-01 05:29:40|40576.9|40556.9|40578.5|40558.5|40578.5|40558.5|40576.9|40556.9|1
1633066200000|2021-10-01 05:30:00|40576.9|40556.9|40570.1|40550.1|40576.9|40556.9|40568.5|40548.5|6
1633066220000|2021-10-01 05:30:20|40572.6|40552.6|40572.6|40552.6|40572.6|40552.6|40572.6|40552.6|1
1633066230000|2021-10-01 05:30:30|40568.5|40548.5|40559.4|40539.4|40568.5|40548.5|40559.4|40539.4|5
1633066240000|2021-10-01 05:30:40|40561|40541|40566|40546|40566|40546|40561|40541|4
1633066260000|2021-10-01 05:31:00|||||||||1
1633066270000|2021-10-01 05:31:10|||||||||1
1633066280000|2021-10-01 05:31:20|40567.6|40547.6|40553.5|40533.5|40567.6|40547.6|40553.5|40533.5|21
1633066290000|2021-10-01 05:31:30|40551.9|40531.9|40553.5|40533.5|40553.5|40533.5|40551|40531|1
1633066300000|2021-10-01 05:31:40|40556|40536|40554.2|40534.2|40556|40536|40551.9|40531.9|8
1633066310000|2021-10-01 05:31:50|40555.1|40535.1|40555.1|40535.1|40555.1|40535.1|40555.1|40535.1|4
1633066320000|2021-10-01 05:32:00|40556.7|40536.7|40557.6|40537.6|40558.5|40538.5|40556|40536|6
1633066330000|2021-10-01 05:32:10|40556|40536|40551|40531|40556|40536|40551|40531|5
1633066340000|2021-10-01 05:32:20|40552.6|40532.6|40555.1|40535.1|40555.1|40535.1|40552.6|40532.6|1
1633066360000|2021-10-01 05:32:40|40553.5|40533.5|40553.5|40533.5|40553.5|40533.5|40553.5|40533.5|3
1633066380000|2021-10-01 05:33:00|40556.7|40536.7|40556.7|40536.7|40556.7|40536.7|40555.1|40535.1|6
1633066390000|2021-10-01 05:33:10|40555.1|40535.1|40555.1|40535.1|40556.7|40536.7|40555.1|40535.1|0
1633066400000|2021-10-01 05:33:20|40556.7|40536.7|40555.1|40535.1|40556.7|40536.7|40555.1|40535.1|1
1633066420000|2021-10-01 05:33:40|40564.9|40544.9|40566.7|40546.7|40566.7|40546.7|40564.9|40544.9|3
1633066440000|2021-10-01 05:34:00|40568.3|40548.3|40570.1|40550.1|40570.1|40550.1|40568.3|40548.3|1
1633066450000|2021-10-01 05:34:10|40568.5|40548.5|40567.6|40547.6|40568.5|40548.5|40565.1|40545.1|1
1633066470000|2021-10-01 05:34:30|40570.1|40550.1|40571.7|40551.7|40574.2|40554.2|40570.1|40550.1|6
1633066500000|2021-10-01 05:35:00|40570.8|40550.8|40568.3|40548.3|40570.8|40550.8|40568.3|40548.3|1
1633066510000|2021-10-01 05:35:10|40566.7|40546.7|40566.7|40546.7|40566.7|40546.7|40565.1|40545.1|2
1633066610000|2021-10-01 05:36:50|40570.1|40550.1|40567.6|40547.6|40570.1|40550.1|40567.6|40547.6|5
1633066620000|2021-10-01 05:37:00|40570.1|40550.1|40570.1|40550.1|40570.1|40550.1|40570.1|40550.1|0
1633066680000|2021-10-01 05:38:00|40571.7|40551.7|40571.7|40551.7|40571.7|40551.7|40571.7|40551.7|1
1633066690000|2021-10-01 05:38:10|40579.2|40559.2|40581|40561|40581.9|40561.9|40579.2|40559.2|3
1633066700000|2021-10-01 05:38:20|40581.7|40561.7|40581.7|40561.7|40581.7|40561.7|40581.7|40561.7|6
1633066710000|2021-10-01 05:38:30|40581|40561|40577.6|40557.6|40581|40561|40577.6|40557.6|3
1633066740000|2021-10-01 05:39:00|40579.2|40559.2|40580.1|40560.1|40580.1|40560.1|40577.6|40557.6|7
1633066760000|2021-10-01 05:39:20|40581|40561|40581|40561|40581|40561|40581|40561|2
1633066770000|2021-10-01 05:39:30|40580.1|40560.1|40582.6|40562.6|40582.6|40562.6|40580.1|40560.1|2
1633066790000|2021-10-01 05:39:50|40583.5|40563.5|40582.6|40562.6|40583.5|40563.5|40582.6|40562.6|2
1633066800000|2021-10-01 05:40:00|40580.1|40560.1|40580.1|40560.1|40580.1|40560.1|40580.1|40560.1|1
1633066810000|2021-10-01 05:40:10|40581|40561|40580.1|40560.1|40582.6|40562.6|40580.1|40560.1|1
1633066820000|2021-10-01 05:40:20|||||||||2
1633066840000|2021-10-01 05:40:40|40581.7|40561.7|40590.1|40570.1|40590.1|40570.1|40581.7|40561.7|4
1633066850000|2021-10-01 05:40:50|40583.5|40563.5|40583.5|40563.5|40583.5|40563.5|40583.5|40563.5|4
1633066870000|2021-10-01 05:41:10|40582.6|40562.6|40582.6|40562.6|40582.6|40562.6|40582.6|40562.6|2
1633066880000|2021-10-01 05:41:20|40585.1|40565.1|40585.1|40565.1|40585.1|40565.1|40585.1|40565.1|1
1633066900000|2021-10-01 05:41:40|40586.7|40566.7|40586.7|40566.7|40586.7|40566.7|40586.7|40566.7|13
1633066910000|2021-10-01 05:41:50|40588.3|40568.3|40588.3|40568.3|40588.3|40568.3|40588.3|40568.3|0
1633066920000|2021-10-01 05:42:00|40590.1|40570.1|40607.6|40587.6|40607.6|40587.6|40590.1|40570.1|7
1633066930000|2021-10-01 05:42:10|||||||||8
1633066940000|2021-10-01 05:42:20|40608.5|40588.5|40607.6|40587.6|40608.5|40588.5|40607.6|40587.6|1
1633066950000|2021-10-01 05:42:30|||||||||10
1633066960000|2021-10-01 05:42:40|40606|40586|40600.1|40580.1|40606|40586|40600.1|40580.1|0
1633066970000|2021-10-01 05:42:50|||||||||2
1633066980000|2021-10-01 05:43:00|40599.2|40579.2|40599.2|40579.2|40599.2|40579.2|40599.2|40579.2|0
1633066990000|2021-10-01 05:43:10|40601.7|40581.7|40603.3|40583.3|40603.3|40583.3|40601.7|40581.7|3
1633067010000|2021-10-01 05:43:30|||||||||4
1633067020000|2021-10-01 05:43:40|40605.1|40585.1|40609.2|40589.2|40609.2|40589.2|40605.1|40585.1|2
1633067030000|2021-10-01 05:43:50|40608.3|40588.3|40609.2|40589.2|40609.2|40589.2|40608.3|40588.3|0
1633067040000|2021-10-01 05:44:00|||||||||2
1633067050000|2021-10-01 05:44:10|40607.6|40587.6|40607.6|40587.6|40607.6|40587.6|40607.6|40587.6|1
1633067070000|2021-10-01 05:44:30|||||||||1
1633067090000|2021-10-01 05:44:50|40606|40586|40600.1|40580.1|40606|40586|40600.1|40580.1|3
1633067100000|2021-10-01 05:45:00|40596.7|40576.7|40596.7|40576.7|40596.7|40576.7|40596.7|40576.7|2
1633067110000|2021-10-01 05:45:10|40597.6|40577.6|40601.7|40581.7|40601.7|40581.7|40596.7|40576.7|0
1633067120000|2021-10-01 05:45:20|40603.3|40583.3|40604.2|40584.2|40604.2|40584.2|40603.3|40583.3|0
1633067130000|2021-10-01 05:45:30|40605.8|40585.8|40605.8|40585.8|40605.8|40585.8|40605.8|40585.8|1
1633067140000|2021-10-01 05:45:40|40606.7|40586.7|40606.7|40586.7|40606.7|40586.7|40606.7|40586.7|1
1633067170000|2021-10-01 05:46:10|40605.1|40585.1|40614.2|40594.2|40614.2|40594.2|40605.1|40585.1|3
1633067180000|2021-10-01 05:46:20|40615.1|40595.1|40626.7|40606.7|40626.7|40606.7|40615.1|40595.1|5
1633067190000|2021-10-01 05:46:30|40627.6|40607.6|40626.7|40606.7|40627.6|40607.6|40626.7|40606.7|0
1633067200000|2021-10-01 05:46:40|40625.1|40605.1|40622.6|40602.6|40625.1|40605.1|40622.6|40602.6|0
1633067210000|2021-10-01 05:46:50|40621|40601|40618.5|40598.5|40621|40601|40618.5|40598.5|1
1633067230000|2021-10-01 05:47:10|40615.1|40595.1|40610.1|40590.1|40615.1|40595.1|40610.1|40590.1|1
1633067250000|2021-10-01 05:47:30|40611.7|40591.7|40617.6|40597.6|40617.6|40597.6|40611.7|40591.7|2
1633067280000|2021-10-01 05:48:00|40620.1|40600.1|40620.1|40600.1|40620.1|40600.1|40620.1|40600.1|3
1633067290000|2021-10-01 05:48:10|40621|40601|40620.1|40600.1|40621|40601|40620.1|40600.1|1
1633067300000|2021-10-01 05:48:20|40622.6|40602.6|40625.1|40605.1|40625.1|40605.1|40622.6|40602.6|2
1633067310000|2021-10-01 05:48:30|||||||||1
1633067320000|2021-10-01 05:48:40|40626.7|40606.7|40625.1|40605.1|40628.5|40608.5|40625.1|40605.1|3
1633067330000|2021-10-01 05:48:50|40622.6|40602.6|40621.7|40601.7|40622.6|40602.6|40621.7|40601.7|0
1633067340000|2021-10-01 05:49:00|||||||||1
1633067360000|2021-10-01 05:49:20|40620.1|40600.1|40620.1|40600.1|40620.1|40600.1|40620.1|40600.1|0
1633067390000|2021-10-01 05:49:50|40621.7|40601.7|40625.1|40605.1|40625.1|40605.1|40621.7|40601.7|3
1633067400000|2021-10-01 05:50:00|40626.7|40606.7|40625.1|40605.1|40630.1|40610.1|40625.1|40605.1|3
1633067410000|2021-10-01 05:50:10|40626.7|40606.7|40625.1|40605.1|40627.6|40607.6|40625.1|40605.1|1
1633067420000|2021-10-01 05:50:20|40626.7|40606.7|40630.1|40610.1|40630.1|40610.1|40626.7|40606.7|0
1633067430000|2021-10-01 05:50:30|40631.7|40611.7|40634.2|40614.2|40634.2|40614.2|40631.7|40611.7|3
1633067440000|2021-10-01 05:50:40|40635.1|40615.1|40635.1|40615.1|40635.1|40615.1|40635.1|40615.1|0
1633067460000|2021-10-01 05:51:00|40637.6|40617.6|40640.1|40620.1|40641.7|40621.7|40636.7|40616.7|7
1633067470000|2021-10-01 05:51:10|40638.5|40618.5|40637.6|40617.6|40638.5|40618.5|40637.6|40617.6|2
1633067500000|2021-10-01 05:51:40|40636.7|40616.7|40636.7|40616.7|40636.7|40616.7|40636.7|40616.7|0
1633067520000|2021-10-01 05:52:00|40640.1|40620.1|40640.1|40620.1|40640.1|40620.1|40640.1|40620.1|5
1633067530000|2021-10-01 05:52:10|||||||||2
1633067540000|2021-10-01 05:52:20|40639.2|40619.2|40637.6|40617.6|40639.2|40619.2|40637.6|40617.6|2
1633067550000|2021-10-01 05:52:30|40636.7|40616.7|40637.6|40617.6|40637.6|40617.6|40636.7|40616.7|0
1633067560000|2021-10-01 05:52:40|40636.7|40616.7|40636.7|40616.7|40636.7|40616.7|40636.7|40616.7|0
1633067570000|2021-10-01 05:52:50|||||||||3
1633067580000|2021-10-01 05:53:00|||||||||1
1633067600000|2021-10-01 05:53:20|40635.1|40615.1|40632.6|40612.6|40635.1|40615.1|40632.6|40612.6|3
1633067610000|2021-10-01 05:53:30|40631|40611|40629.4|40609.4|40631|40611|40629.4|40609.4|0
1633067620000|2021-10-01 05:53:40|40626.9|40606.9|40620.1|40600.1|40626.9|40606.9|40618.5|40598.5|1
1633067630000|2021-10-01 05:53:50|40621.7|40601.7|40627.6|40607.6|40627.6|40607.6|40620.1|40600.1|1
1633067640000|2021-10-01 05:54:00|40630.1|40610.1|40635.1|40615.1|40635.1|40615.1|40630.1|40610.1|6
1633067650000|2021-10-01 05:54:10|40632.6|40612.6|40632.6|40612.6|40632.6|40612.6|40632.6|40612.6|2
1633067660000|2021-10-01 05:54:20|40634.2|40614.2|40634.2|40614.2|40634.2|40614.2|40632.6|40612.6|5
1633067670000|2021-10-01 05:54:30|40635.1|40615.1|40630.1|40610.1|40635.1|40615.1|40630.1|40610.1|4
1633067690000|2021-10-01 05:54:50|40629.2|40609.2|40630.1|40610.1|40630.1|40610.1|40627.6|40607.6|0
1633067700000|2021-10-01 05:55:00|40626|40606|40622.6|40602.6|40626|40606|40622.6|40602.6|7
1633067710000|2021-10-01 05:55:10|40617.6|40597.6|40617.6|40597.6|40617.6|40597.6|40617.6|40597.6|0
1633067720000|2021-10-01 05:55:20|||||||||1
1633067750000|2021-10-01 05:55:50|40616|40596|40616|40596|40616|40596|40616|40596|3
1633067760000|2021-10-01 05:56:00|||||||||1
1633067780000|2021-10-01 05:56:20|40615.1|40595.1|40615.1|40595.1|40615.1|40595.1|40615.1|40595.1|0
1633067810000|2021-10-01 05:56:50|40613.5|40593.5|40612.6|40592.6|40613.5|40593.5|40612.6|40592.6|2
1633067820000|2021-10-01 05:57:00|40608.5|40588.5|40612.6|40592.6|40612.6|40592.6|40607.6|40587.6|7
1633067840000|2021-10-01 05:57:20|||||||||1
1633067850000|2021-10-01 05:57:30|40614.2|40594.2|40614.2|40594.2|40614.2|40594.2|40614.2|40594.2|3
1633067880000|2021-10-01 05:58:00|40612.6|40592.6|40615.1|40595.1|40615.1|40595.1|40612.6|40592.6|1
1633067890000|2021-10-01 05:58:10|40620.8|40600.8|40620.8|40600.8|40620.8|40600.8|40620.8|40600.8|1
1633067900000|2021-10-01 05:58:20|40628|40608|40628|40608|40628|40608|40628|40608|5
1633067910000|2021-10-01 05:58:30|40629.8|40609.8|40630.8|40610.8|40630.8|40610.8|40626.7|40606.7|2
1633067920000|2021-10-01 05:58:40|40631.7|40611.7|40631.7|40611.7|40631.7|40611.7|40631.7|40611.7|0
1633067930000|2021-10-01 05:58:50|40630.1|40610.1|40631.7|40611.7|40631.7|40611.7|40630.1|40610.1|0
1633067940000|2021-10-01 05:59:00|||||||||2
1633067970000|2021-10-01 05:59:30|40634.2|40614.2|40637.6|40617.6|40637.6|40617.6|40634.2|40614.2|1
1633067980000|2021-10-01 05:59:40|40640.1|40620.1|40654.8|40634.8|40654.8|40634.8|40640.1|40620.1|16
1633067990000|2021-10-01 05:59:50|40653.2|40633.2|40653.9|40633.9|40654.8|40634.8|40653.2|40633.2|2
1633068000000|2021-10-01 06:00:00|40654.8|40634.8|40662.3|40642.3|40662.3|40642.3|40650.7|40630.7|6
1633068010000|2021-10-01 06:00:10|40669.2|40649.2|40670.1|40650.1|40672.6|40652.6|40669.2|40649.2|7
1633068020000|2021-10-01 06:00:20|40672.6|40652.6|40690.7|40670.7|40690.7|40670.7|40672.6|40652.6|10
1633068030000|2021-10-01 06:00:30|40692.6|40672.6|40695.1|40675.1|40695.1|40675.1|40690.1|40670.1|2
1633068040000|2021-10-01 06:00:40|||||||||3
1633068050000|2021-10-01 06:00:50|40697.6|40677.6|40697.6|40677.6|40702.6|40682.6|40697.6|40677.6|9
1633068060000|2021-10-01 06:01:00|40700.1|40680.1|40716.7|40696.7|40717.6|40697.6|40700.1|40680.1|16
1633068070000|2021-10-01 06:01:10|40717.6|40697.6|40717.6|40697.6|40717.6|40697.6|40717.6|40697.6|2
1633068080000|2021-10-01 06:01:20|40716|40696|40711|40691|40716|40696|40711|40691|6
1633068090000|2021-10-01 06:01:30|40710.1|40690.1|40710.1|40690.1|40710.1|40690.1|40710.1|40690.1|1
1633068100000|2021-10-01 06:01:40|40711.7|40691.7|40710.1|40690.1|40711.7|40691.7|40710.1|40690.1|2
1633068110000|2021-10-01 06:01:50|40715.7|40695.7|40714.2|40694.2|40716.7|40696.7|40714.2|40694.2|6
1633068120000|2021-10-01 06:02:00|40715.7|40695.7|40726.7|40706.7|40726.7|40706.7|40715.7|40695.7|10
1633068130000|2021-10-01 06:02:10|40729.2|40709.2|40732.6|40712.6|40735.1|40715.1|40729.2|40709.2|9
1633068150000|2021-10-01 06:02:30|40734.2|40714.2|40732.6|40712.6|40735.1|40715.1|40732.6|40712.6|1
1633068160000|2021-10-01 06:02:40|40734.2|40714.2|40736.7|40716.7|40736.7|40716.7|40734.2|40714.2|2
1633068170000|2021-10-01 06:02:50|40732.6|40712.6|40732.6|40712.6|40732.6|40712.6|40732.6|40712.6|0
1633068180000|2021-10-01 06:03:00|40730.1|40710.1|40729.2|40709.2|40730.1|40710.1|40729.2|40709.2|4
1633068190000|2021-10-01 06:03:10|40727.6|40707.6|40727.6|40707.6|40727.6|40707.6|40727.6|40707.6|0
1633068200000|2021-10-01 06:03:20|40723.5|40703.5|40722.6|40702.6|40723.5|40703.5|40722.6|40702.6|2
1633068220000|2021-10-01 06:03:40|40720.1|40700.1|40718.5|40698.5|40724.1|40704.1|40718.5|40698.5|3
1633068230000|2021-10-01 06:03:50|40720.1|40700.1|40726.6|40706.6|40726.6|40706.6|40720.1|40700.1|8
1633068240000|2021-10-01 06:04:00|40728.2|40708.2|40730.1|40710.1|40730.1|40710.1|40726.6|40706.6|6
1633068250000|2021-10-01 06:04:10|40731.6|40711.6|40731.6|40711.6|40731.6|40711.6|40731.6|40711.6|0
1633068260000|2021-10-01 06:04:20|40730.1|40710.1|40722.6|40702.6|40730.1|40710.1|40722.6|40702.6|5
1633068270000|2021-10-01 06:04:30|40721.6|40701.6|40718.2|40698.2|40721.6|40701.6|40716.6|40696.6|1
1633068280000|2021-10-01 06:04:40|40721.6|40701.6|40721.6|40701.6|40721.6|40701.6|40721.6|40701.6|7
1633068290000|2021-10-01 06:04:50|40724.1|40704.1|40725.7|40705.7|40725.7|40705.7|40724.1|40704.1|7
1633068300000|2021-10-01 06:05:00|40727.3|40707.3|40730.1|40710.1|40730.7|40710.7|40727.3|40707.3|3
1633068310000|2021-10-01 06:05:10|40729.1|40709.1|40731.6|40711.6|40731.6|40711.6|40729.1|40709.1|3
1633068320000|2021-10-01 06:05:20|||||||||2
1633068340000|2021-10-01 06:05:40|40730.1|40710.1|40730.1|40710.1|40730.1|40710.1|40730.1|40710.1|6
1633068350000|2021-10-01 06:05:50|40731.6|40711.6|40733.2|40713.2|40733.2|40713.2|40731.6|40711.6|1
1633068360000|2021-10-01 06:06:00|40731.6|40711.6|40735.7|40715.7|40735.7|40715.7|40731.6|40711.6|3
1633068370000|2021-10-01 06:06:10|40733.2|40713.2|40738.2|40718.2|40738.2|40718.2|40732.3|40712.3|7
1633068380000|2021-10-01 06:06:20|40743.2|40723.2|40745.7|40725.7|40748.2|40728.2|40743.2|40723.2|8
1633068390000|2021-10-01 06:06:30|40744.1|40724.1|40748.2|40728.2|40748.2|40728.2|40743.2|40723.2|2
1633068400000|2021-10-01 06:06:40|40749.8|40729.8|40745.7|40725.7|40749.8|40729.8|40745.7|40725.7|9
1633068410000|2021-10-01 06:06:50|40744.8|40724.8|40740.7|40720.7|40744.8|40724.8|40740.7|40720.7|3
1633068420000|2021-10-01 06:07:00|40736.6|40716.6|40735.7|40715.7|40740.7|40720.7|40735.7|40715.7|11
1633068430000|2021-10-01 06:07:10|40736.6|40716.6|40735.7|40715.7|40743.2|40723.2|40735.7|40715.7|7
1633068440000|2021-10-01 06:07:20|40738.2|40718.2|40739.1|40719.1|40739.1|40719.1|40738.2|40718.2|0
1633068450000|2021-10-01 06:07:30|40738.2|40718.2|40738.9|40718.9|40738.9|40718.9|40735.7|40715.7|0
1633068460000|2021-10-01 06:07:40|40740.7|40720.7|40740.7|40720.7|40740.7|40720.7|40736.6|40716.6|0
1633068470000|2021-10-01 06:07:50|40741.6|40721.6|40741.6|40721.6|40741.6|40721.6|40740.7|40720.7|0
1633068480000|2021-10-01 06:08:00|40740.7|40720.7|40741.6|40721.6|40741.6|40721.6|40740.7|40720.7|0
1633068510000|2021-10-01 06:08:30|40740|40720|40744.1|40724.1|40744.1|40724.1|40739.1|40719.1|1
1633068520000|2021-10-01 06:08:40|40739.1|40719.1|40739.1|40719.1|40744.1|40724.1|40739.1|40719.1|2
1633068530000|2021-10-01 06:08:50|40740.7|40720.7|40736.6|40716.6|40740.7|40720.7|40736.6|40716.6|1
1633068540000|2021-10-01 06:09:00|40735.7|40715.7|40736.6|40716.6|40741.6|40721.6|40735.7|40715.7|7
1633068550000|2021-10-01 06:09:10|40739.1|40719.1|40738.2|40718.2|40739.1|40719.1|40736.6|40716.6|5
1633068560000|2021-10-01 06:09:20|40739.1|40719.1|40739.1|40719.1|40739.1|40719.1|40739.1|40719.1|0
1633068570000|2021-10-01 06:09:30|40736.6|40716.6|40736.6|40716.6|40738.2|40718.2|40736.6|40716.6|0
1633068580000|2021-10-01 06:09:40|40738.2|40718.2|40736.6|40716.6|40739.1|40719.1|40736.6|40716.6|0
1633068600000|2021-10-01 06:10:00|40739.1|40719.1|40739.1|40719.1|40739.1|40719.1|40736.6|40716.6|1
1633068610000|2021-10-01 06:10:10|40737.5|40717.5|40730|40710|40737.5|40717.5|40730|40710|5
1633068620000|2021-10-01 06:10:20|40729.1|40709.1|40729.1|40709.1|40730|40710|40729.1|40709.1|1
1633068640000|2021-10-01 06:10:40|40730|40710|40729.1|40709.1|40730|40710|40729.1|40709.1|1
1633068650000|2021-10-01 06:10:50|40728.5|40708.5|40723.5|40703.5|40728.5|40708.5|40723.5|40703.5|1
1633068660000|2021-10-01 06:11:00|40725|40705|40722.5|40702.5|40725|40705|40722.5|40702.5|0
1633068690000|2021-10-01 06:11:30|40720|40700|40717.5|40697.5|40720|40700|40717.5|40697.5|5
1633068700000|2021-10-01 06:11:40|40715|40695|40715|40695|40715|40695|40715|40695|1
1633068710000|2021-10-01 06:11:50|40715.9|40695.9|40717.5|40697.5|40717.5|40697.5|40715.9|40695.9|1
1633068720000|2021-10-01 06:12:00|40715.9|40695.9|40712.5|40692.5|40715.9|40695.9|40712.5|40692.5|2
1633068730000|2021-10-01 06:12:10|40710|40690|40710|40690|40710|40690|40709.1|40689.1|3
1633068740000|2021-10-01 06:12:20|40711.6|40691.6|40705|40685|40711.6|40691.6|40705|40685|1
1633068750000|2021-10-01 06:12:30|40702.5|40682.5|40701.6|40681.6|40702.5|40682.5|40700|40680|5
1633068770000|2021-10-01 06:12:50|40700|40680|40704.1|40684.1|40704.1|40684.1|40699.1|40679.1|6
1633068780000|2021-10-01 06:13:00|40703.2|40683.2|40704.1|40684.1|40707.3|40687.3|40701.6|40681.6|4
1633068790000|2021-10-01 06:13:10|40705.7|40685.7|40707.5|40687.5|40707.5|40687.5|40705.7|40685.7|2
1633068800000|2021-10-01 06:13:20|40710|40690|40710|40690|40710|40690|40710|40690|0
1633068810000|2021-10-01 06:13:30|40710.9|40690.9|40724.1|40704.1|40724.1|40704.1|40710.9|40690.9|15
1633068820000|2021-10-01 06:13:40|40725|40705|40720.9|40700.9|40725|40705|40720.9|40700.9|4
1633068830000|2021-10-01 06:13:50|40713.4|40693.4|40715|40695|40715|40695|40712.5|40692.5|21
1633068840000|2021-10-01 06:14:00|40716.6|40696.6|40720.7|40700.7|40721.6|40701.6|40716.6|40696.6|8
1633068850000|2021-10-01 06:14:10|40715|40695|40711.6|40691.6|40715|40695|40711.6|40691.6|1
1633068860000|2021-10-01 06:14:20|40712.5|40692.5|40712.5|40692.5|40712.5|40692.5|40712.5|40692.5|11
1633068870000|2021-10-01 06:14:30|40713.4|40693.4|40712.5|40692.5|40713.4|40693.4|40712.5|40692.5|1
1633068880000|2021-10-01 06:14:40|40710.9|40690.9|40710|40690|40710.9|40690.9|40710|40690|0
1633068890000|2021-10-01 06:14:50|40714.1|40694.1|40704.1|40684.1|40714.1|40694.1|40704.1|40684.1|7
1633068900000|2021-10-01 06:15:00|||||||||1
1633068910000|2021-10-01 06:15:10|40702.5|40682.5|40691.6|40671.6|40702.5|40682.5|40691.6|40671.6|7
1633068920000|2021-10-01 06:15:20|40689.1|40669.1|40684.1|40664.1|40689.1|40669.1|40684.1|40664.1|5
1633068930000|2021-10-01 06:15:30|40681.6|40661.6|40681.6|40661.6|40681.6|40661.6|40681.6|40661.6|0
1633068940000|2021-10-01 06:15:40|40684.1|40664.1|40682.5|40662.5|40684.1|40664.1|40680.7|40660.7|1
1633068950000|2021-10-01 06:15:50|40681.6|40661.6|40685.7|40665.7|40685.7|40665.7|40681.6|40661.6|1
1633068960000|2021-10-01 06:16:00|40687.5|40667.5|40699.1|40679.1|40699.1|40679.1|40687.5|40667.5|3
1633068980000|2021-10-01 06:16:20|40700.9|40680.9|40705.7|40685.7|40705.7|40685.7|40700.9|40680.9|6
1633068990000|2021-10-01 06:16:30|40706.6|40686.6|40712.3|40692.3|40712.3|40692.3|40706.6|40686.6|3
1633069000000|2021-10-01 06:16:40|40710.7|40690.7|40710.7|40690.7|40710.7|40690.7|40710.7|40690.7|0
1633069010000|2021-10-01 06:16:50|40711.6|40691.6|40710|40690|40714.1|40694.1|40710|40690|9
1633069020000|2021-10-01 06:17:00|40709.1|40689.1|40721.6|40701.6|40721.6|40701.6|40709.1|40689.1|15
1633069030000|2021-10-01 06:17:10|40719.1|40699.1|40724.1|40704.1|40724.1|40704.1|40719.1|40699.1|16
1633069040000|2021-10-01 06:17:20|40726.6|40706.6|40729.1|40709.1|40729.1|40709.1|40726.6|40706.6|1
1633069050000|2021-10-01 06:17:30|40731.6|40711.6|40734.1|40714.1|40734.1|40714.1|40730|40710|4
1633069060000|2021-10-01 06:17:40|40732.5|40712.5|40735.7|40715.7|40735.7|40715.7|40729.1|40709.1|17
1633069070000|2021-10-01 06:17:50|40734.1|40714.1|40744.1|40724.1|40744.1|40724.1|40734.1|40714.1|15
1633069080000|2021-10-01 06:18:00|40745.7|40725.7|40750.7|40730.7|40750.7|40730.7|40745.7|40725.7|38
1633069090000|2021-10-01 06:18:10|40751.6|40731.6|40749.1|40729.1|40751.6|40731.6|40749.1|40729.1|5
1633069100000|2021-10-01 06:18:20|40746.6|40726.6|40746.6|40726.6|40746.6|40726.6|40746.6|40726.6|2
1633069110000|2021-10-01 06:18:30|40745.7|40725.7|40741.6|40721.6|40745.7|40725.7|40741.6|40721.6|3
1633069120000|2021-10-01 06:18:40|40739.1|40719.1|40736.6|40716.6|40739.1|40719.1|40736.6|40716.6|7
1633069130000|2021-10-01 06:18:50|40735.7|40715.7|40734.1|40714.1|40735.7|40715.7|40731.6|40711.6|0
1633069140000|2021-10-01 06:19:00|40731.6|40711.6|40734.1|40714.1|40734.1|40714.1|40729.1|40709.1|9
1633069150000|2021-10-01 06:19:10|40732.5|40712.5|40724.1|40704.1|40732.5|40712.5|40724.1|40704.1|2
1633069160000|2021-10-01 06:19:20|40721.6|40701.6|40721.6|40701.6|40721.6|40701.6|40721.6|40701.6|0
1633069170000|2021-10-01 06:19:30|40720|40700|40721.6|40701.6|40721.6|40701.6|40719.1|40699.1|1
1633069180000|2021-10-01 06:19:40|40719.1|40699.1|40724.1|40704.1|40724.1|40704.1|40719.1|40699.1|2
1633069190000|2021-10-01 06:19:50|40725.7|40705.7|40728.2|40708.2|40728.2|40708.2|40725.7|40705.7|0
1633069200000|2021-10-01 06:20:00|40729.1|40709.1|40725.7|40705.7|40729.1|40709.1|40724.1|40704.1|3
1633069210000|2021-10-01 06:20:10|40726.6|40706.6|40724.1|40704.1|40726.6|40706.6|40724.1|40704.1|1
1633069220000|2021-10-01 06:20:20|40723.2|40703.2|40719.1|40699.1|40723.2|40703.2|40696.6|40676.6|15
1633069230000|2021-10-01 06:20:30|40720.7|40700.7|40715|40695|40721.6|40701.6|40715|40695|11
1633069240000|2021-10-01 06:20:40|40708.4|40688.4|40701.6|40681.6|40708.4|40688.4|40701.6|40681.6|8
1633069250000|2021-10-01 06:20:50|||||||||2
1633069260000|2021-10-01 06:21:00|40698.4|40678.4|40698.4|40678.4|40698.4|40678.4|40698.4|40678.4|5
1633069270000|2021-10-01 06:21:10|40695.2|40675.2|40684.1|40664.1|40695.2|40675.2|40684.1|40664.1|4
1633069280000|2021-10-01 06:21:20|40681.6|40661.6|40681.6|40661.6|40681.6|40661.6|40681.6|40661.6|3
1633069290000|2021-10-01 06:21:30|40679.1|40659.1|40679.1|40659.1|40679.1|40659.1|40679.1|40659.1|1
1633069300000|2021-10-01 06:21:40|40666.6|40646.6|40659.1|40639.1|40666.6|40646.6|40659.1|40639.1|4
1633069310000|2021-10-01 06:21:50|||||||||5
1633069320000|2021-10-01 06:22:00|40660.7|40640.7|40661.6|40641.6|40661.6|40641.6|40660.7|40640.7|2
1633069330000|2021-10-01 06:22:10|||||||||1
1633069340000|2021-10-01 06:22:20|40663.2|40643.2|40651.6|40631.6|40663.2|40643.2|40651.6|40631.6|5
1633069350000|2021-10-01 06:22:30|40650|40630|40644.1|40624.1|40650|40630|40644.1|40624.1|0
1633069360000|2021-10-01 06:22:40|40641.6|40621.6|40641.6|40621.6|40641.6|40621.6|40641.6|40621.6|7
1633069370000|2021-10-01 06:22:50|||||||||1
1633069380000|2021-10-01 06:23:00|40639.1|40619.1|40641.6|40621.6|40641.6|40621.6|40639.1|40619.1|0
1633069390000|2021-10-01 06:23:10|40640|40620|40634.1|40614.1|40640|40620|40631.6|40611.6|7
1633069400000|2021-10-01 06:23:20|40635.7|40615.7|40636.6|40616.6|40638.2|40618.2|40635.7|40615.7|3
1633069410000|2021-10-01 06:23:30|40639.1|40619.1|40639.1|40619.1|40639.1|40619.1|40636.6|40616.6|0
1633069420000|2021-10-01 06:23:40|40636.6|40616.6|40634.1|40614.1|40636.6|40616.6|40634.1|40614.1|3
1633069440000|2021-10-01 06:24:00|40633.2|40613.2|40610|40590|40633.2|40613.2|40610|40590|13
1633069450000|2021-10-01 06:24:10|40612.5|40592.5|40609.1|40589.1|40614.1|40594.1|40609.1|40589.1|4
1633069460000|2021-10-01 06:24:20|40610.7|40590.7|40614.1|40594.1|40614.1|40594.1|40610.7|40590.7|3
1633069470000|2021-10-01 06:24:30|40616.6|40596.6|40616.6|40596.6|40616.6|40596.6|40616.6|40596.6|0
1633069480000|2021-10-01 06:24:40|40617.5|40597.5|40624.1|40604.1|40624.1|40604.1|40617.5|40597.5|3
1633069490000|2021-10-01 06:24:50|40627.3|40607.3|40631.6|40611.6|40631.6|40611.6|40627.3|40607.3|4
1633069500000|2021-10-01 06:25:00|40633.2|40613.2|40631.6|40611.6|40633.2|40613.2|40630.7|40610.7|3
1633069520000|2021-10-01 06:25:20|40626.6|40606.6|40627.5|40607.5|40627.5|40607.5|40626.6|40606.6|5
1633069540000|2021-10-01 06:25:40|40626.6|40606.6|40626.6|40606.6|40626.6|40606.6|40626.6|40606.6|1
1633069560000|2021-10-01 06:26:00|40625.7|40605.7|40618.2|40598.2|40625.7|40605.7|40618.2|40598.2|3
1633069570000|2021-10-01 06:26:10|40619.1|40599.1|40626.6|40606.6|40626.6|40606.6|40619.1|40599.1|5
1633069580000|2021-10-01 06:26:20|40628.2|40608.2|40628.2|40608.2|40628.2|40608.2|40628.2|40608.2|0
1633069600000|2021-10-01 06:26:40|40630.7|40610.7|40629.1|40609.1|40630.7|40610.7|40629.1|40609.1|0
1633069610000|2021-10-01 06:26:50|40630|40610|40634.1|40614.1|40634.1|40614.1|40630|40610|2
1633069620000|2021-10-01 06:27:00|40632.5|40612.5|40631.6|40611.6|40632.5|40612.5|40631.6|40611.6|1
1633069630000|2021-10-01 06:27:10|40630|40610|40626.6|40606.6|40630|40610|40626.6|40606.6|3
1633069640000|2021-10-01 06:27:20|40631.6|40611.6|40631.6|40611.6|40631.6|40611.6|40631.6|40611.6|2
1633069650000|2021-10-01 06:27:30|40633.2|40613.2|40636.6|40616.6|40636.6|40616.6|40633.2|40613.2|1
1633069660000|2021-10-01 06:27:40|40638.2|40618.2|40639.1|40619.1|40639.1|40619.1|40638.2|40618.2|2
1633069680000|2021-10-01 06:28:00|40641.6|40621.6|40649.1|40629.1|40649.1|40629.1|40641.6|40621.6|9
1633069690000|2021-10-01 06:28:10|40647.5|40627.5|40646.6|40626.6|40647.5|40627.5|40646.6|40626.6|1
1633069700000|2021-10-01 06:28:20|40648.2|40628.2|40649.1|40629.1|40650.7|40630.7|40648.2|40628.2|1
1633069710000|2021-10-01 06:28:30|40650.7|40630.7|40656.6|40636.6|40656.6|40636.6|40649.1|40629.1|3
1633069720000|2021-10-01 06:28:40|40659.1|40639.1|40666.6|40646.6|40666.6|40646.6|40659.1|40639.1|3
1633069730000|2021-10-01 06:28:50|40669.1|40649.1|40669.1|40649.1|40669.1|40649.1|40669.1|40649.1|2
1633069740000|2021-10-01 06:29:00|40671.6|40651.6|40676.6|40656.6|40679.1|40659.1|40671.6|40651.6|5
1633069750000|2021-10-01 06:29:10|40675|40655|40669.1|40649.1|40676.6|40656.6|40669.1|40649.1|3
1633069760000|2021-10-01 06:29:20|40671.6|40651.6|40674.1|40654.1|40674.1|40654.1|40671.6|40651.6|0
1633069770000|2021-10-01 06:29:30|40669.1|40649.1|40665.7|40645.7|40674.1|40654.1|40665.7|40645.7|15
1633069780000|2021-10-01 06:29:40|40663.2|40643.2|40661.6|40641.6|40663.2|40643.2|40661.6|40641.6|23
1633069790000|2021-10-01 06:29:50|40659.1|40639.1|40660.7|40640.7|40660.7|40640.7|40659.1|40639.1|8
1633069800000|2021-10-01 06:30:00|40659.1|40639.1|40654.1|40634.1|40661.6|40641.6|40654.1|40634.1|1
1633069810000|2021-10-01 06:30:10|40656.6|40636.6|40633.4|40613.4|40656.6|40636.6|40633.4|40613.4|14
1633069820000|2021-10-01 06:30:20|40632.5|40612.5|40624.1|40604.1|40632.5|40612.5|40624.1|40604.1|2
1633069830000|2021-10-01 06:30:30|40621.6|40601.6|40621.6|40601.6|40621.6|40601.6|40613.2|40593.2|34
1633069840000|2021-10-01 06:30:40|40623.2|40603.2|40626.6|40606.6|40626.6|40606.6|40623.2|40603.2|3
1633069850000|2021-10-01 06:30:50|40625|40605|40626.6|40606.6|40626.6|40606.6|40625|40605|3
1633069860000|2021-10-01 06:31:00|40625|40605|40624.1|40604.1|40625|40605|40624.1|40604.1|2
1633069870000|2021-10-01 06:31:10|40625.7|40605.7|40624.1|40604.1|40626.6|40606.6|40624.1|40604.1|4
1633069880000|2021-10-01 06:31:20|40626.6|40606.6|40634.1|40614.1|40634.1|40614.1|40626.6|40606.6|4
1633069890000|2021-10-01 06:31:30|||||||||1
1633069900000|2021-10-01 06:31:40|40636.6|40616.6|40641.6|40621.6|40641.6|40621.6|40636.6|40616.6|0
1633069910000|2021-10-01 06:31:50|40646.6|40626.6|40646.6|40626.6|40646.6|40626.6|40646.6|40626.6|3
1633069920000|2021-10-01 06:32:00|40649.1|40629.1|40651.6|40631.6|40651.6|40631.6|40649.1|40629.1|0
1633069930000|2021-10-01 06:32:10|40654.1|40634.1|40656.6|40636.6|40656.6|40636.6|40654.1|40634.1|0
1633069950000|2021-10-01 06:32:30|40661.6|40641.6|40667.5|40647.5|40670.7|40650.7|40661.6|40641.6|17
1633069960000|2021-10-01 06:32:40|40672.5|40652.5|40672.5|40652.5|40672.5|40652.5|40672.5|40652.5|1
1633069970000|2021-10-01 06:32:50|40671.6|40651.6|40676.6|40656.6|40676.6|40656.6|40671.6|40651.6|1
1633069980000|2021-10-01 06:33:00|40674.1|40654.1|40670|40650|40674.1|40654.1|40670|40650|7
1633069990000|2021-10-01 06:33:10|40671.6|40651.6|40671.6|40651.6|40671.6|40651.6|40671.6|40651.6|2
1633070000000|2021-10-01 06:33:20|40676.6|40656.6|40679.1|40659.1|40679.1|40659.1|40676.6|40656.6|1
1633070010000|2021-10-01 06:33:30|40680.7|40660.7|40684.1|40664.1|40686.6|40666.6|40680.7|40660.7|3
1633070020000|2021-10-01 06:33:40|40685.7|40665.7|40686.6|40666.6|40686.6|40666.6|40685.7|40665.7|0
1633070030000|2021-10-01 06:33:50|||||||||1
1633070040000|2021-10-01 06:34:00|||||||||3
1633070070000|2021-10-01 06:34:30|40685.7|40665.7|40684.1|40664.1|40685.7|40665.7|40684.1|40664.1|3
1633070080000|2021-10-01 06:34:40|40682.3|40662.3|40679.1|40659.1|40682.3|40662.3|40679.1|40659.1|3
1633070090000|2021-10-01 06:34:50|40680|40660|40686.6|40666.6|40686.6|40666.6|40677.5|40657.5|4
1633070100000|2021-10-01 06:35:00|40688.2|40668.2|40699.1|40679.1|40699.1|40679.1|40688.2|40668.2|3
1633070110000|2021-10-01 06:35:10|40697.5|40677.5|40701.6|40681.6|40701.6|40681.6|40696.6|40676.6|1
1633070120000|2021-10-01 06:35:20|40702.5|40682.5|40706.6|40686.6|40706.6|40686.6|40702.5|40682.5|3
1633070130000|2021-10-01 06:35:30|40708.2|40688.2|40713.2|40693.2|40713.2|40693.2|40708.2|40688.2|0
1633070140000|2021-10-01 06:35:40|40711.6|40691.6|40714.1|40694.1|40714.1|40694.1|40710|40690|1
1633070150000|2021-10-01 06:35:50|||||||||2
1633070180000|2021-10-01 06:36:20|40711.6|40691.6|40711.6|40691.6|40716.6|40696.6|40711.6|40691.6|5
1633070190000|2021-10-01 06:36:30|40710|40690|40711.6|40691.6|40711.6|40691.6|40709.1|40689.1|2
1633070200000|2021-10-01 06:36:40|40710.7|40690.7|40714.1|40694.1|40714.1|40694.1|40709.1|40689.1|6
1633070230000|2021-10-01 06:37:10|40722.3|40702.3|40726.6|40706.6|40726.6|40706.6|40722.3|40702.3|13
1633070240000|2021-10-01 06:37:20|||||||||1
1633070250000|2021-10-01 06:37:30|40728.4|40708.4|40741.6|40721.6|40741.6|40721.6|40728.4|40708.4|6
1633070260000|2021-10-01 06:37:40|40744.1|40724.1|40746.6|40726.6|40746.6|40726.6|40744.1|40724.1|2
1633070270000|2021-10-01 06:37:50|40745|40725|40745|40725|40745|40725|40745|40725|9
1633070280000|2021-10-01 06:38:00|40746.6|40726.6|40741.6|40721.6|40746.6|40726.6|40741.6|40721.6|9
1633070290000|2021-10-01 06:38:10|||||||||1
1633070300000|2021-10-01 06:38:20|40744.1|40724.1|40746.6|40726.6|40746.6|40726.6|40743.2|40723.2|11
1633070310000|2021-10-01 06:38:30|40744.8|40724.8|40746.6|40726.6|40746.6|40726.6|40741.6|40721.6|1
1633070320000|2021-10-01 06:38:40|40744.1|40724.1|40746.6|40726.6|40746.6|40726.6|40744.1|40724.1|3
1633070330000|2021-10-01 06:38:50|40744.1|40724.1|40743.2|40723.2|40744.1|40724.1|40743.2|40723.2|6
1633070340000|2021-10-01 06:39:00|40742.3|40722.3|40734.1|40714.1|40742.3|40722.3|40734.1|40714.1|10
1633070350000|2021-10-01 06:39:10|40732.5|40712.5|40731.6|40711.6|40732.5|40712.5|40726.6|40706.6|4
1633070360000|2021-10-01 06:39:20|40735|40715|40741.6|40721.6|40741.6|40721.6|40735|40715|2
1633070370000|2021-10-01 06:39:30|||||||||2
1633070380000|2021-10-01 06:39:40|40744.1|40724.1|40750.7|40730.7|40750.7|40730.7|40744.1|40724.1|20
1633070390000|2021-10-01 06:39:50|40749.1|40729.1|40735|40715|40749.1|40729.1|40735|40715|10
1633070400000|2021-10-01 06:40:00|40734.1|40714.1|40734.1|40714.1|40734.1|40714.1|40734.1|40714.1|11
1633070410000|2021-10-01 06:40:10|40736.6|40716.6|40734.1|40714.1|40738.2|40718.2|40734.1|40714.1|1
1633070420000|2021-10-01 06:40:20|40736.6|40716.6|40736.6|40716.6|40738.2|40718.2|40736.6|40716.6|1
1633070430000|2021-10-01 06:40:30|40738.2|40718.2|40736.6|40716.6|40740.7|40720.7|40736.6|40716.6|0
1633070450000|2021-10-01 06:40:50|40735.7|40715.7|40729.1|40709.1|40735.7|40715.7|40729.1|40709.1|4
1633070460000|2021-10-01 06:41:00|40725.9|40705.9|40721.6|40701.6|40725.9|40705.9|40721.6|40701.6|2
1633070470000|2021-10-01 06:41:10|40720.7|40700.7|40720.7|40700.7|40720.7|40700.7|40720.7|40700.7|3
1633070480000|2021-10-01 06:41:20|40721.6|40701.6|40721.6|40701.6|40724.1|40704.1|40721.6|40701.6|1
1633070510000|2021-10-01 06:41:50|40724.1|40704.1|40726.6|40706.6|40726.6|40706.6|40721.6|40701.6|2
1633070520000|2021-10-01 06:42:00|40731.6|40711.6|40731.6|40711.6|40731.6|40711.6|40731.6|40711.6|3
1633070530000|2021-10-01 06:42:10|40727.5|40707.5|40727.5|40707.5|40727.5|40707.5|40727.5|40707.5|3
1633070540000|2021-10-01 06:42:20|40726.6|40706.6|40726.6|40706.6|40726.6|40706.6|40726.6|40706.6|1
1633070550000|2021-10-01 06:42:30|||||||||1
1633070570000|2021-10-01 06:42:50|40728.2|40708.2|40731.6|40711.6|40731.6|40711.6|40728.2|40708.2|0
1633070580000|2021-10-01 06:43:00|||||||||4
1633070590000|2021-10-01 06:43:10|40729.1|40709.1|40729.1|40709.1|40729.1|40709.1|40729.1|40709.1|0
1633070600000|2021-10-01 06:43:20|||||||||1
1633070630000|2021-10-01 06:43:50|40730.7|40710.7|40729.1|40709.1|40730.7|40710.7|40729.1|40709.1|3
1633070640000|2021-10-01 06:44:00|40727.5|40707.5|40727.5|40707.5|40727.5|40707.5|40727.5|40707.5|2
1633070650000|2021-10-01 06:44:10|40726.6|40706.6|40716.6|40696.6|40726.6|40706.6|40716.6|40696.6|5
1633070660000|2021-10-01 06:44:20|||||||||1
1633070670000|2021-10-01 06:44:30|40713.4|40693.4|40711.6|40691.6|40713.4|40693.4|40711.6|40691.6|0
1633070680000|2021-10-01 06:44:40|40706.8|40686.8|40701.6|40681.6|40706.8|40686.8|40701.6|40681.6|4
1633070690000|2021-10-01 06:44:50|40703.2|40683.2|40691.6|40671.6|40703.2|40683.2|40691.6|40671.6|4
1633070700000|2021-10-01 06:45:00|40690|40670|40685|40665|40690|40670|40685|40665|1
1633070710000|2021-10-01 06:45:10|40684.1|40664.1|40684.1|40664.1|40684.1|40664.1|40684.1|40664.1|4
1633070720000|2021-10-01 06:45:20|40689.1|40669.1|40689.1|40669.1|40689.1|40669.1|40689.1|40669.1|1
1633070730000|2021-10-01 06:45:30|40691.6|40671.6|40694.1|40674.1|40694.1|40674.1|40691.6|40671.6|1
1633070740000|2021-10-01 06:45:40|40699.1|40679.1|40704.1|40684.1|40704.1|40684.1|40699.1|40679.1|4
1633070750000|2021-10-01 06:45:50|40706.6|40686.6|40706.6|40686.6|40706.6|40686.6|40706.6|40686.6|1
1633070760000|2021-10-01 06:46:00|40708.2|40688.2|40709.1|40689.1|40709.1|40689.1|40708.2|40688.2|0
1633070770000|2021-10-01 06:46:10|40711.6|40691.6|40711.6|40691.6|40711.6|40691.6|40711.6|40691.6|6
1633070780000|2021-10-01 06:46:20|40715.7|40695.7|40715.7|40695.7|40715.7|40695.7|40715.7|40695.7|3
1633070790000|2021-10-01 06:46:30|40716.6|40696.6|40721.6|40701.6|40721.6|40701.6|40716.6|40696.6|0
1633070800000|2021-10-01 06:46:40|40717.5|40697.5|40711.6|40691.6|40717.5|40697.5|40711.6|40691.6|3
1633070810000|2021-10-01 06:46:50|40710|40690|40702.5|40682.5|40710|40690|40702.5|40682.5|2
1633070820000|2021-10-01 06:47:00|40703.4|40683.4|40706.6|40686.6|40706.6|40686.6|40703.4|40683.4|2
1633070840000|2021-10-01 06:47:20|40705|40685|40704.1|40684.1|40705|40685|40704.1|40684.1|2
1633070850000|2021-10-01 06:47:30|40700.7|40680.7|40700.7|40680.7|40700.7|40680.7|40700.7|40680.7|0
1633070860000|2021-10-01 06:47:40|40699.1|40679.1|40699.1|40679.1|40699.1|40679.1|40699.1|40679.1|1
1633070880000|2021-10-01 06:48:00|40701.6|40681.6|40710|40690|40710|40690|40701.6|40681.6|4
1633070890000|2021-10-01 06:48:10|40709.1|40689.1|40704.1|40684.1|40711.6|40691.6|40704.1|40684.1|2
1633070900000|2021-10-01 06:48:20|40703.2|40683.2|40704.1|40684.1|40704.1|40684.1|40703.2|40683.2|0
1633070910000|2021-10-01 06:48:30|40703.2|40683.2|40703.2|40683.2|40704.1|40684.1|40703.2|40683.2|0
1633070920000|2021-10-01 06:48:40|40704.1|40684.1|40704.1|40684.1|40704.1|40684.1|40704.1|40684.1|0
1633070940000|2021-10-01 06:49:00|40703.2|40683.2|40700.7|40680.7|40704.1|40684.1|40700.7|40680.7|1
1633070970000|2021-10-01 06:49:30|40701.6|40681.6|40714.1|40694.1|40714.1|40694.1|40701.6|40681.6|5
1633070980000|2021-10-01 06:49:40|||||||||1
1633070990000|2021-10-01 06:49:50|40711.6|40691.6|40714.1|40694.1|40714.1|40694.1|40711.6|40691.6|3
1633071000000|2021-10-01 06:50:00|40711.6|40691.6|40718.2|40698.2|40718.2|40698.2|40711.6|40691.6|1
1633071010000|2021-10-01 06:50:10|40719.1|40699.1|40719.1|40699.1|40721.6|40701.6|40719.1|40699.1|3
1633071020000|2021-10-01 06:50:20|40724.1|40704.1|40726.6|40706.6|40726.6|40706.6|40724.1|40704.1|2
1633071030000|2021-10-01 06:50:30|40729.1|40709.1|40729.1|40709.1|40729.1|40709.1|40729.1|40709.1|3
1633071040000|2021-10-01 06:50:40|40730|40710|40725.7|40705.7|40730|40710|40725.7|40705.7|4
1633071060000|2021-10-01 06:51:00|40724.8|40704.8|40720|40700|40724.8|40704.8|40720|40700|1
1633071070000|2021-10-01 06:51:10|40721.6|40701.6|40719.1|40699.1|40721.6|40701.6|40719.1|40699.1|4
1633071080000|2021-10-01 06:51:20|40721.6|40701.6|40721.6|40701.6|40721.6|40701.6|40721.6|40701.6|1
1633071090000|2021-10-01 06:51:30|40720|40700|40716.6|40696.6|40721.6|40701.6|40716.6|40696.6|2
1633071100000|2021-10-01 06:51:40|40685.7|40665.7|40684.1|40664.1|40685.7|40665.7|40684.1|40664.1|15
1633071120000|2021-10-01 06:52:00|40685.7|40665.7|40686.6|40666.6|40686.6|40666.6|40685.7|40665.7|9
1633071130000|2021-10-01 06:52:10|40688.2|40668.2|40668.2|40648.2|40689.1|40669.1|40668.2|40648.2|21
1633071140000|2021-10-01 06:52:20|40669.8|40649.8|40686.6|40666.6|40686.6|40666.6|40669.8|40649.8|19
1633071150000|2021-10-01 06:52:30|40689.1|40669.1|40689.1|40669.1|40689.1|40669.1|40689.1|40669.1|0
1633071160000|2021-10-01 06:52:40|40688.2|40668.2|40675|40655|40688.2|40668.2|40675|40655|4
1633071170000|2021-10-01 06:52:50|40674.1|40654.1|40670.7|40650.7|40674.1|40654.1|40670.7|40650.7|4
1633071180000|2021-10-01 06:53:00|40669.1|40649.1|40666.6|40646.6|40669.1|40649.1|40666.6|40646.6|0
1633071190000|2021-10-01 06:53:10|40661.6|40641.6|40655|40635|40661.6|40641.6|40655|40635|9
1633071200000|2021-10-01 06:53:20|40652.5|40632.5|40652.5|40632.5|40655|40635|40652.5|40632.5|3
1633071210000|2021-10-01 06:53:30|40651.6|40631.6|40654.1|40634.1|40654.1|40634.1|40648.2|40628.2|13
1633071220000|2021-10-01 06:53:40|40651.6|40631.6|40636.6|40616.6|40651.6|40631.6|40636.6|40616.6|5
1633071230000|2021-10-01 06:53:50|40634.1|40614.1|40636.6|40616.6|40636.6|40616.6|40634.1|40614.1|1
1633071240000|2021-10-01 06:54:00|40638.2|40618.2|40638.2|40618.2|40638.2|40618.2|40638.2|40618.2|2
1633071250000|2021-10-01 06:54:10|40639.1|40619.1|40649.1|40629.1|40649.1|40629.1|40638.2|40618.2|8
1633071260000|2021-10-01 06:54:20|40647.5|40627.5|40646.6|40626.6|40649.1|40629.1|40646.6|40626.6|0
1633071270000|2021-10-01 06:54:30|40653.2|40633.2|40637.5|40617.5|40653.2|40633.2|40637.5|40617.5|6
1633071280000|2021-10-01 06:54:40|40636.6|40616.6|40634.1|40614.1|40636.6|40616.6|40634.1|40614.1|3
1633071290000|2021-10-01 06:54:50|40636.6|40616.6|40655|40635|40655|40635|40636.6|40616.6|9
1633071300000|2021-10-01 06:55:00|40658.4|40638.4|40659.3|40639.3|40659.3|40639.3|40658.4|40638.4|3
1633071310000|2021-10-01 06:55:10|40662.5|40642.5|40663.4|40643.4|40663.4|40643.4|40662.5|40642.5|0
1633071320000|2021-10-01 06:55:20|40670|40650|40670|40650|40670|40650|40670|40650|4
1633071330000|2021-10-01 06:55:30|40671.6|40651.6|40689.1|40669.1|40689.1|40669.1|40671.6|40651.6|2
1633071340000|2021-10-01 06:55:40|40690.9|40670.9|40697.5|40677.5|40697.5|40677.5|40690.9|40670.9|2
1633071350000|2021-10-01 06:55:50|40699.1|40679.1|40732.5|40712.5|40732.5|40712.5|40699.1|40679.1|4
1633071360000|2021-10-01 06:56:00|40734.1|40714.1|40734.1|40714.1|40734.1|40714.1|40734.1|40714.1|5
1633071370000|2021-10-01 06:56:10|40732.5|40712.5|40737.5|40717.5|40737.5|40717.5|40732.5|40712.5|1
1633071390000|2021-10-01 06:56:30|40738.4|40718.4|40740|40720|40740|40720|40737.5|40717.5|2
1633071400000|2021-10-01 06:56:40|40737.5|40717.5|40743.4|40723.4|40743.4|40723.4|40737.5|40717.5|7
1633071410000|2021-10-01 06:56:50|40742.5|40722.5|40742.5|40722.5|40742.5|40722.5|40740.9|40720.9|1
1633071420000|2021-10-01 06:57:00|40744.1|40724.1|40745|40725|40747.5|40727.5|40744.1|40724.1|8
1633071430000|2021-10-01 06:57:10|||||||||2
1633071440000|2021-10-01 06:57:20|40746.6|40726.6|40750|40730|40750|40730|40746.6|40726.6|3
1633071450000|2021-10-01 06:57:30|40751.6|40731.6|40755|40735|40755|40735|40751.6|40731.6|8
1633071460000|2021-10-01 06:57:40|40760.7|40740.7|40760.7|40740.7|40760.7|40740.7|40760.7|40740.7|14
1633071470000|2021-10-01 06:57:50|40763.9|40743.9|40770|40750|40772.5|40752.5|40763.9|40743.9|4
1633071480000|2021-10-01 06:58:00|40772.5|40752.5|40788.2|40768.2|40788.2|40768.2|40772.5|40752.5|24
1633071490000|2021-10-01 06:58:10|40792.5|40772.5|40795|40775|40795|40775|40792.5|40772.5|20
1633071500000|2021-10-01 06:58:20|40800|40780|40802.5|40782.5|40802.5|40782.5|40800|40780|12
1633071510000|2021-10-01 06:58:30|40801.6|40781.6|40807.5|40787.5|40810|40790|40800|40780|30
1633071520000|2021-10-01 06:58:40|40805.9|40785.9|40810|40790|40810|40790|40805.9|40785.9|7
1633071530000|2021-10-01 06:58:50|40812.5|40792.5|40807.5|40787.5|40812.5|40792.5|40807.5|40787.5|3
1633071540000|2021-10-01 06:59:00|40810|40790|40797.5|40777.5|40810|40790|40797.5|40777.5|12
1633071550000|2021-10-01 06:59:10|40799.1|40779.1|40797.5|40777.5|40800|40780|40797.5|40777.5|3
1633071560000|2021-10-01 06:59:20|40793.4|40773.4|40790|40770|40793.4|40773.4|40790|40770|10
1633071570000|2021-10-01 06:59:30|40792.5|40772.5|40791.6|40771.6|40792.5|40772.5|40790|40770|1
1633071580000|2021-10-01 06:59:40|||||||||3
1633071590000|2021-10-01 06:59:50|40787.5|40767.5|40802.5|40782.5|40803.2|40783.2|40787.5|40767.5|18
1633071600000|2021-10-01 07:00:00|40784.5|40764.5|40783.4|40763.4|40799.1|40779.1|40746.8|40726.8|70
1633071610000|2021-10-01 07:00:10|40777.5|40757.5|40747.5|40727.5|40780|40760|40744.1|40724.1|25
1633071620000|2021-10-01 07:00:20|40750|40730|40762.5|40742.5|40766.6|40746.6|40747.5|40727.5|5
1633071630000|2021-10-01 07:00:30|40765|40745|40787.5|40767.5|40787.5|40767.5|40760.9|40740.9|10
1633071640000|2021-10-01 07:00:40|40790|40770|40810.7|40790.7|40812.3|40792.3|40787.5|40767.5|14
1633071650000|2021-10-01 07:00:50|40809.1|40789.1|40808.2|40788.2|40809.1|40789.1|40797.5|40777.5|21
1633071660000|2021-10-01 07:01:00|40809.1|40789.1|40790|40770|40812.5|40792.5|40790|40770|9
1633071670000|2021-10-01 07:01:10|40786.8|40766.8|40782.5|40762.5|40786.8|40766.8|40780|40760|2
1633071680000|2021-10-01 07:01:20|40779.3|40759.3|40777.5|40757.5|40779.3|40759.3|40777.5|40757.5|1
1633071690000|2021-10-01 07:01:30|40779.1|40759.1|40777.5|40757.5|40782.5|40762.5|40777.5|40757.5|1
1633071700000|2021-10-01 07:01:40|40780.7|40760.7|40790.9|40770.9|40790.9|40770.9|40777.5|40757.5|4
1633071710000|2021-10-01 07:01:50|40791.8|40771.8|40800.9|40780.9|40802.5|40782.5|40791.8|40771.8|2
1633071720000|2021-10-01 07:02:00|40800|40780|40805|40785|40805|40785|40799.1|40779.1|3
1633071730000|2021-10-01 07:02:10|40804.1|40784.1|40780|40760|40804.1|40784.1|40780|40760|4
1633071740000|2021-10-01 07:02:20|40782.5|40762.5|40790.9|40770.9|40792.5|40772.5|40782.5|40762.5|2
1633071750000|2021-10-01 07:02:30|40790|40770|40785|40765|40792.5|40772.5|40785|40765|3
1633071760000|2021-10-01 07:02:40|40782.5|40762.5|40767.5|40747.5|40782.5|40762.5|40765|40745|12
1633071770000|2021-10-01 07:02:50|40769.1|40749.1|40774.1|40754.1|40774.1|40754.1|40769.1|40749.1|4
1633071780000|2021-10-01 07:03:00|40776.6|40756.6|40775.7|40755.7|40777.5|40757.5|40775|40755|1
1633071790000|2021-10-01 07:03:10|40769.3|40749.3|40760.9|40740.9|40769.3|40749.3|40760.9|40740.9|6
1633071800000|2021-10-01 07:03:20|40762.5|40742.5|40762.5|40742.5|40765.9|40745.9|40760|40740|2
1633071810000|2021-10-01 07:03:30|40760|40740|40750|40730|40760|40740|40750|40730|5
1633071820000|2021-10-01 07:03:40|||||||||2
1633071830000|2021-10-01 07:03:50|40755|40735|40752.5|40732.5|40755|40735|40752.5|40732.5|2
1633071840000|2021-10-01 07:04:00|40750|40730|40725|40705|40750|40730|40724.1|40704.1|7
1633071850000|2021-10-01 07:04:10|40724.1|40704.1|40720.9|40700.9|40724.1|40704.1|40717.5|40697.5|11
1633071860000|2021-10-01 07:04:20|40718.4|40698.4|40718.2|40698.2|40718.4|40698.4|40708.4|40688.4|19
1633071870000|2021-10-01 07:04:30|40727.5|40707.5|40722.5|40702.5|40727.5|40707.5|40722.5|40702.5|4
1633071880000|2021-10-01 07:04:40|40720|40700|40724.1|40704.1|40724.1|40704.1|40720|40700|1
1633071890000|2021-10-01 07:04:50|40744.1|40724.1|40751.6|40731.6|40751.6|40731.6|40744.1|40724.1|5
1633071900000|2021-10-01 07:05:00|40753.2|40733.2|40751.6|40731.6|40754.1|40734.1|40751.6|40731.6|0
1633071910000|2021-10-01 07:05:10|40750|40730|40737.5|40717.5|40750|40730|40735.9|40715.9|3
1633071920000|2021-10-01 07:05:20|40735|40715|40733.4|40713.4|40740|40720|40733.4|40713.4|3
1633071930000|2021-10-01 07:05:30|40732.5|40712.5|40735.7|40715.7|40735.7|40715.7|40730|40710|6
1633071940000|2021-10-01 07:05:40|40738.2|40718.2|40747.5|40727.5|40755|40735|40738.2|40718.2|8
1633071950000|2021-10-01 07:05:50|40751.6|40731.6|40744.3|40724.3|40751.6|40731.6|40744.3|40724.3|4
1633071960000|2021-10-01 07:06:00|40742.5|40722.5|40752.5|40732.5|40752.5|40732.5|40732.5|40712.5|11
1633071970000|2021-10-01 07:06:10|40754.1|40734.1|40755|40735|40755|40735|40751.6|40731.6|2
1633071980000|2021-10-01 07:06:20|40757.5|40737.5|40757.5|40737.5|40757.5|40737.5|40752.5|40732.5|0
1633071990000|2021-10-01 07:06:30|40755.9|40735.9|40752.5|40732.5|40757.5|40737.5|40752.5|40732.5|1
1633072000000|2021-10-01 07:06:40|40747.5|40727.5|40742.5|40722.5|40747.5|40727.5|40740|40720|6
1633072010000|2021-10-01 07:06:50|40753.2|40733.2|40752.5|40732.5|40755.9|40735.9|40752.5|40732.5|3
1633072020000|2021-10-01 07:07:00|40754.1|40734.1|40760|40740|40760|40740|40752.5|40732.5|8
1633072030000|2021-10-01 07:07:10|40763.2|40743.2|40767.5|40747.5|40767.5|40747.5|40763.2|40743.2|4
1633072040000|2021-10-01 07:07:20|40768.4|40748.4|40772.5|40752.5|40772.5|40752.5|40768.4|40748.4|3
1633072050000|2021-10-01 07:07:30|40774.1|40754.1|40782.5|40762.5|40782.5|40762.5|40774.1|40754.1|4
1633072060000|2021-10-01 07:07:40|40784.1|40764.1|40787.5|40767.5|40790.7|40770.7|40784.1|40764.1|2
1633072070000|2021-10-01 07:07:50|40789.1|40769.1|40792.5|40772.5|40792.5|40772.5|40787.5|40767.5|6
1633072080000|2021-10-01 07:08:00|40793.4|40773.4|40793.4|40773.4|40793.4|40773.4|40793.4|40773.4|0
1633072090000|2021-10-01 07:08:10|40804.1|40784.1|40804.1|40784.1|40804.1|40784.1|40804.1|40784.1|14
1633072100000|2021-10-01 07:08:20|40810|40790|40812.5|40792.5|40815|40795|40810|40790|10
1633072110000|2021-10-01 07:08:30|40815.7|40795.7|40819.1|40799.1|40819.1|40799.1|40815.7|40795.7|12
1633072120000|2021-10-01 07:08:40|40820.7|40800.7|40833.4|40813.4|40837.5|40817.5|40820.7|40800.7|17
1633072130000|2021-10-01 07:08:50|40831.6|40811.6|40827.5|40807.5|40832.5|40812.5|40827.5|40807.5|1
1633072140000|2021-10-01 07:09:00|40829.1|40809.1|40837.5|40817.5|40837.5|40817.5|40827.5|40807.5|14
1633072150000|2021-10-01 07:09:10|40835|40815|40827.5|40807.5|40835|40815|40825|40805|7
1633072160000|2021-10-01 07:09:20|40825|40805|40822.5|40802.5|40827.5|40807.5|40822.5|40802.5|2
1633072170000|2021-10-01 07:09:30|40820|40800|40817.5|40797.5|40820|40800|40817.5|40797.5|1
1633072180000|2021-10-01 07:09:40|40815|40795|40820.9|40800.9|40820.9|40800.9|40815|40795|0
1633072190000|2021-10-01 07:09:50|40815.9|40795.9|40817.5|40797.5|40819.3|40799.3|40815.9|40795.9|5
1633072200000|2021-10-01 07:10:00|40815.9|40795.9|40800|40780|40817.5|40797.5|40800|40780|11
1633072210000|2021-10-01 07:10:10|40798.4|40778.4|40777.5|40757.5|40798.4|40778.4|40777.5|40757.5|6
1633072220000|2021-10-01 07:10:20|40775.9|40755.9|40787.5|40767.5|40787.5|40767.5|40772.5|40752.5|8
1633072230000|2021-10-01 07:10:30|40785.9|40765.9|40775|40755|40785.9|40765.9|40775|40755|4
1633072240000|2021-10-01 07:10:40|40773.4|40753.4|40764.3|40744.3|40774.1|40754.1|40764.3|40744.3|1
1633072250000|2021-10-01 07:10:50|40767.5|40747.5|40767.5|40747.5|40767.5|40747.5|40765|40745|2
1633072260000|2021-10-01 07:11:00|40770|40750|40768.4|40748.4|40770|40750|40768.4|40748.4|0
1633072270000|2021-10-01 07:11:10|40767.5|40747.5|40772.5|40752.5|40772.5|40752.5|40767.5|40747.5|0
1633072280000|2021-10-01 07:11:20|40769.3|40749.3|40762.5|40742.5|40769.3|40749.3|40762.5|40742.5|3
1633072290000|2021-10-01 07:11:30|40757.5|40737.5|40757.5|40737.5|40757.5|40737.5|40757.5|40737.5|0
1633072300000|2021-10-01 07:11:40|40755.9|40735.9|40755|40735|40757.5|40737.5|40755|40735|0
1633072310000|2021-10-01 07:11:50|40752.5|40732.5|40750.9|40730.9|40752.5|40732.5|40748.4|40728.4|2
1633072320000|2021-10-01 07:12:00|40750|40730|40770|40750|40772.5|40752.5|40750|40730|4
1633072330000|2021-10-01 07:12:10|40767.5|40747.5|40777.5|40757.5|40777.5|40757.5|40767.5|40747.5|12
1633072340000|2021-10-01 07:12:20|40775.9|40755.9|40772.5|40752.5|40775.9|40755.9|40770|40750|1
1633072350000|2021-10-01 07:12:30|40770|40750|40780.9|40760.9|40780.9|40760.9|40770|40750|1
1633072360000|2021-10-01 07:12:40|40785|40765|40790|40770|40792.5|40772.5|40785|40765|2
1633072370000|2021-10-01 07:12:50|40788.4|40768.4|40792.5|40772.5|40792.5|40772.5|40787.5|40767.5|5
1633072380000|2021-10-01 07:13:00|40790|40770|40797.5|40777.5|40797.5|40777.5|40785|40765|10
1633072390000|2021-10-01 07:13:10|40789.3|40769.3|40787.5|40767.5|40789.3|40769.3|40785|40765|5
1633072400000|2021-10-01 07:13:20|40792.5|40772.5|40797.5|40777.5|40797.5|40777.5|40792.5|40772.5|0
1633072410000|2021-10-01 07:13:30|40802.5|40782.5|40827.5|40807.5|40827.5|40807.5|40802.5|40782.5|6
1633072420000|2021-10-01 07:13:40|40829.1|40809.1|40817.5|40797.5|40829.1|40809.1|40812.5|40792.5|8
1633072430000|2021-10-01 07:13:50|40820|40800|40812.5|40792.5|40820|40800|40810|40790|2
1633072440000|2021-10-01 07:14:00|40810.9|40790.9|40807.5|40787.5|40812.5|40792.5|40807.5|40787.5|12
1633072450000|2021-10-01 07:14:10|40810|40790|40815|40795|40815|40795|40805.9|40785.9|13
1633072460000|2021-10-01 07:14:20|40817.5|40797.5|40822.5|40802.5|40824.1|40804.1|40817.5|40797.5|2
1633072470000|2021-10-01 07:14:30|40820|40800|40802.5|40782.5|40822.5|40802.5|40802.5|40782.5|8
1633072480000|2021-10-01 07:14:40|40805|40785|40802.5|40782.5|40812.5|40792.5|40802.5|40782.5|8
1633072490000|2021-10-01 07:14:50|40804.1|40784.1|40837.5|40817.5|40840|40820|40804.1|40784.1|9
1633072500000|2021-10-01 07:15:00|40832.5|40812.5|40830|40810|40835|40815|40830|40810|5
1633072510000|2021-10-01 07:15:10|40830.9|40810.9|40827.5|40807.5|40832.5|40812.5|40825|40805|3
1633072520000|2021-10-01 07:15:20|40829.1|40809.1|40832.5|40812.5|40832.5|40812.5|40827.5|40807.5|2
1633072530000|2021-10-01 07:15:30|40829.3|40809.3|40832.5|40812.5|40832.5|40812.5|40827.5|40807.5|1
1633072540000|2021-10-01 07:15:40|40830|40810|40825|40805|40830|40810|40825|40805|0
1633072550000|2021-10-01 07:15:50|40827.5|40807.5|40823.4|40803.4|40827.5|40807.5|40823.4|40803.4|3
1633072560000|2021-10-01 07:16:00|40825|40805|40846.6|40826.6|40875|40855|40812.5|40792.5|78
1633072570000|2021-10-01 07:16:10|40844.1|40824.1|40845.7|40825.7|40845.7|40825.7|40844.1|40824.1|3
1633072580000|2021-10-01 07:16:20|40844.1|40824.1|40836.6|40816.6|40844.1|40824.1|40836.6|40816.6|3
1633072590000|2021-10-01 07:16:30|40835.7|40815.7|40835.7|40815.7|40838.2|40818.2|40835.7|40815.7|7
1633072600000|2021-10-01 07:16:40|40834.1|40814.1|40821.6|40801.6|40834.1|40814.1|40821.6|40801.6|6
1633072610000|2021-10-01 07:16:50|40819.1|40799.1|40814.1|40794.1|40819.1|40799.1|40814.1|40794.1|1
1633072620000|2021-10-01 07:17:00|40813.2|40793.2|40800|40780|40813.2|40793.2|40800|40780|2
1633072630000|2021-10-01 07:17:10|40798.4|40778.4|40799.1|40779.1|40809.1|40789.1|40796.6|40776.6|14
1633072640000|2021-10-01 07:17:20|40797.5|40777.5|40790.9|40770.9|40797.5|40777.5|40790.9|40770.9|4
1633072650000|2021-10-01 07:17:30|40789.3|40769.3|40789.3|40769.3|40790.9|40770.9|40789.3|40769.3|1
1633072660000|2021-10-01 07:17:40|40788.4|40768.4|40786.6|40766.6|40788.4|40768.4|40786.6|40766.6|5
1633072670000|2021-10-01 07:17:50|40788.2|40768.2|40786.6|40766.6|40790.7|40770.7|40786.6|40766.6|2
1633072680000|2021-10-01 07:18:00|40787.5|40767.5|40794.1|40774.1|40795.7|40775.7|40787.5|40767.5|5
1633072690000|2021-10-01 07:18:10|40791.6|40771.6|40810.4|40790.4|40812|40792|40791.6|40771.6|9
1633072700000|2021-10-01 07:18:20|40812.3|40792.3|40811.6|40791.6|40814.1|40794.1|40810.7|40790.7|5
1633072710000|2021-10-01 07:18:30|40810|40790|40830.7|40810.7|40830.7|40810.7|40810|40790|2
1633072720000|2021-10-01 07:18:40|40833.2|40813.2|40840.7|40820.7|40843.2|40823.2|40833.2|40813.2|6
1633072730000|2021-10-01 07:18:50|40839.1|40819.1|40836.6|40816.6|40840.7|40820.7|40836.6|40816.6|1
1633072740000|2021-10-01 07:19:00|40839.1|40819.1|40858.2|40838.2|40858.2|40838.2|40839.1|40819.1|11
1633072750000|2021-10-01 07:19:10|40861.6|40841.6|40861.6|40841.6|40864.1|40844.1|40861.6|40841.6|4
1633072760000|2021-10-01 07:19:20|40860.7|40840.7|40859.1|40839.1|40860.7|40840.7|40858.2|40838.2|1
1633072770000|2021-10-01 07:19:30|40857.5|40837.5|40849.8|40829.8|40860.7|40840.7|40847.3|40827.3|0
1633072780000|2021-10-01 07:19:40|40850.7|40830.7|40855.7|40835.7|40855.7|40835.7|40850.7|40830.7|9
1633072790000|2021-10-01 07:19:50|40872.3|40852.3|40879.8|40859.8|40880.7|40860.7|40872.3|40852.3|7
1633072800000|2021-10-01 07:20:00|40880.7|40860.7|40861.6|40841.6|40880.7|40860.7|40861.6|40841.6|4
1633072810000|2021-10-01 07:20:10|40860.7|40840.7|40870.4|40850.4|40870.4|40850.4|40859.1|40839.1|1
1633072820000|2021-10-01 07:20:20|40872|40852|40861.6|40841.6|40874.8|40854.8|40861.6|40841.6|9
1633072830000|2021-10-01 07:20:30|40852.5|40832.5|40863.2|40843.2|40865.7|40845.7|40849.8|40829.8|3
1633072840000|2021-10-01 07:20:40|40864.8|40844.8|40855.7|40835.7|40868.2|40848.2|40855.7|40835.7|15
1633072850000|2021-10-01 07:20:50|40856.6|40836.6|40874.8|40854.8|40874.8|40854.8|40856.6|40836.6|4
1633072860000|2021-10-01 07:21:00|40876.3|40856.3|40878.2|40858.2|40878.2|40858.2|40876.3|40856.3|2
1633072870000|2021-10-01 07:21:10|40876.6|40856.6|40871.6|40851.6|40876.6|40856.6|40871.6|40851.6|2
1633072880000|2021-10-01 07:21:20|40873.2|40853.2|40884.1|40864.1|40885.7|40865.7|40873.2|40853.2|0
1633072890000|2021-10-01 07:21:30|40885.7|40865.7|40880.7|40860.7|40885.7|40865.7|40880.7|40860.7|1
1633072900000|2021-10-01 07:21:40|40879.1|40859.1|40871.6|40851.6|40879.1|40859.1|40871.6|40851.6|6
1633072910000|2021-10-01 07:21:50|40874.1|40854.1|40897.3|40877.3|40897.3|40877.3|40874.1|40854.1|5
1633072920000|2021-10-01 07:22:00|40898.2|40878.2|40906.6|40886.6|40908.2|40888.2|40893.2|40873.2|20
1633072930000|2021-10-01 07:22:10|40905.7|40885.7|40941.6|40921.6|40951.6|40931.6|40903.2|40883.2|22
1633072940000|2021-10-01 07:22:20|40943.2|40923.2|40955.7|40935.7|40964.8|40944.8|40943.2|40923.2|31
1633072950000|2021-10-01 07:22:30|40961.6|40941.6|40959.1|40939.1|40970.7|40950.7|40959.1|40939.1|21
1633072960000|2021-10-01 07:22:40|40960.7|40940.7|40959.8|40939.8|40961.6|40941.6|40959.8|40939.8|12
1633072970000|2021-10-01 07:22:50|40966.6|40946.6|40970.7|40950.7|40971.6|40951.6|40966.6|40946.6|3
1633072980000|2021-10-01 07:23:00|40968.2|40948.2|40987.5|40967.5|40991.6|40971.6|40965.7|40945.7|19
1633072990000|2021-10-01 07:23:10|40989.1|40969.1|40978.2|40958.2|40990.7|40970.7|40975.7|40955.7|24
1633073000000|2021-10-01 07:23:20|40980.7|40960.7|40973.2|40953.2|40982.2|40962.2|40973.2|40953.2|14
1633073010000|2021-10-01 07:23:30|40968.2|40948.2|40963.2|40943.2|40968.2|40948.2|40963.2|40943.2|0
1633073020000|2021-10-01 07:23:40|40964.1|40944.1|40963.2|40943.2|40965.7|40945.7|40963.2|40943.2|4
1633073030000|2021-10-01 07:23:50|40961.6|40941.6|40956.6|40936.6|40963.2|40943.2|40956.6|40936.6|7
1633073040000|2021-10-01 07:24:00|40950.7|40930.7|40945.7|40925.7|40950.7|40930.7|40945.7|40925.7|3
1633073050000|2021-10-01 07:24:10|40944.7|40924.7|40942.2|40922.2|40944.7|40924.7|40942.2|40922.2|4
1633073060000|2021-10-01 07:24:20|40939.7|40919.7|40930.7|40910.7|40939.7|40919.7|40930.7|40910.7|3
1633073070000|2021-10-01 07:24:30|40933.2|40913.2|40934.1|40914.1|40941.6|40921.6|40933.2|40913.2|3
1633073080000|2021-10-01 07:24:40|40929.1|40909.1|40930.7|40910.7|40930.7|40910.7|40925.9|40905.9|4
1633073090000|2021-10-01 07:24:50|40932.2|40912.2|40937.5|40917.5|40940.7|40920.7|40932.2|40912.2|1
1633073100000|2021-10-01 07:25:00|40935.7|40915.7|40950.7|40930.7|40950.7|40930.7|40935.7|40915.7|4
1633073110000|2021-10-01 07:25:10|40955.7|40935.7|40958.2|40938.2|40958.2|40938.2|40950.7|40930.7|7
1633073120000|2021-10-01 07:25:20|40956.6|40936.6|40943.2|40923.2|40956.6|40936.6|40943.2|40923.2|4
1633073130000|2021-10-01 07:25:30|40945.7|40925.7|40949.7|40929.7|40949.7|40929.7|40945.7|40925.7|2
1633073140000|2021-10-01 07:25:40|40952.2|40932.2|40953.8|40933.8|40953.8|40933.8|40949.7|40929.7|2
1633073150000|2021-10-01 07:25:50|40952.2|40932.2|40952.2|40932.2|40956.3|40936.3|40952.2|40932.2|3
1633073160000|2021-10-01 07:26:00|40953.8|40933.8|40965.7|40945.7|40965.7|40945.7|40953.8|40933.8|3
1633073170000|2021-10-01 07:26:10|40962.5|40942.5|40963.2|40943.2|40965.7|40945.7|40960.7|40940.7|2
1633073180000|2021-10-01 07:26:20|40965.7|40945.7|40980.7|40960.7|40980.7|40960.7|40964.1|40944.1|2
1633073190000|2021-10-01 07:26:30|40977.5|40957.5|40970.7|40950.7|40977.5|40957.5|40970.7|40950.7|2
1633073200000|2021-10-01 07:26:40|40973.2|40953.2|40983.2|40963.2|40983.2|40963.2|40970.7|40950.7|5
1633073220000|2021-10-01 07:27:00|40985.7|40965.7|40988.2|40968.2|40991.3|40971.3|40985.7|40965.7|12
1633073230000|2021-10-01 07:27:10|40985.7|40965.7|40988.2|40968.2|40988.2|40968.2|40985.7|40965.7|1
1633073240000|2021-10-01 07:27:20|40992.2|40972.2|41035.7|41015.7|41035.7|41015.7|40992.2|40972.2|16
1633073250000|2021-10-01 07:27:30|41037.2|41017.2|41064.7|41044.7|41064.7|41044.7|41037.2|41017.2|14
1633073260000|2021-10-01 07:27:40|41067.2|41047.2|41067.2|41047.2|41068.8|41048.8|41064.7|41044.7|18
1633073270000|2021-10-01 07:27:50|41068.8|41048.8|41075.7|41055.7|41075.7|41055.7|41067.2|41047.2|21
1633073280000|2021-10-01 07:28:00|41069.1|41049.1|41053.1|41033.1|41069.1|41049.1|41053.1|41033.1|16
1633073290000|2021-10-01 07:28:10|41055.6|41035.6|41055.6|41035.6|41058.1|41038.1|41053.1|41033.1|14
1633073300000|2021-10-01 07:28:20|41054.1|41034.1|41050.6|41030.6|41055.6|41035.6|41050.6|41030.6|1
1633073310000|2021-10-01 07:28:30|41053.1|41033.1|41058.8|41038.8|41058.8|41038.8|41050.6|41030.6|3
1633073320000|2021-10-01 07:28:40|41059.7|41039.7|41065.6|41045.6|41070.6|41050.6|41059.7|41039.7|2
1633073330000|2021-10-01 07:28:50|41068.1|41048.1|41064.7|41044.7|41075.6|41055.6|41064.7|41044.7|12
1633073340000|2021-10-01 07:29:00|41071.3|41051.3|41085.6|41065.6|41085.6|41065.6|41071.3|41051.3|9
1633073350000|2021-10-01 07:29:10|41084.1|41064.1|41083.4|41063.4|41084.1|41064.1|41077.2|41057.2|13
1633073360000|2021-10-01 07:29:20|41086.6|41066.6|41097.2|41077.2|41102.9|41082.9|41086.6|41066.6|10
1633073370000|2021-10-01 07:29:30|41096.3|41076.3|41112.2|41092.2|41113.8|41093.8|41065.6|41045.6|57
1633073380000|2021-10-01 07:29:40|41113.1|41093.1|41133.1|41113.1|41138.1|41118.1|41112.2|41092.2|18
1633073390000|2021-10-01 07:29:50|41137.2|41117.2|41131.6|41111.6|41138.1|41118.1|41131.6|41111.6|16
1633073400000|2021-10-01 07:30:00|41133.1|41113.1|41089.7|41069.7|41148.1|41128.1|41089.7|41069.7|46
1633073410000|2021-10-01 07:30:10|41088.1|41068.1|41096.3|41076.3|41096.3|41076.3|41087.2|41067.2|20
1633073420000|2021-10-01 07:30:20|41097.9|41077.9|41104.7|41084.7|41107.2|41087.2|41097.9|41077.9|3
1633073430000|2021-10-01 07:30:30|41107.2|41087.2|41109.7|41089.7|41109.7|41089.7|41107.2|41087.2|4
1633073440000|2021-10-01 07:30:40|41110.6|41090.6|41110.6|41090.6|41110.6|41090.6|41110.6|41090.6|3
1633073450000|2021-10-01 07:30:50|41113.1|41093.1|41122.2|41102.2|41122.2|41102.2|41113.1|41093.1|18
1633073460000|2021-10-01 07:31:00|41124.7|41104.7|41108.1|41088.1|41124.7|41104.7|41108.1|41088.1|8
1633073470000|2021-10-01 07:31:10|41106.6|41086.6|41100.6|41080.6|41110.6|41090.6|41100.6|41080.6|14
1633073480000|2021-10-01 07:31:20|41095.6|41075.6|41094.1|41074.1|41098.1|41078.1|41094.1|41074.1|4
1633073490000|2021-10-01 07:31:30|41097.2|41077.2|41097.2|41077.2|41097.2|41077.2|41097.2|41077.2|2
1633073500000|2021-10-01 07:31:40|41099.7|41079.7|41105.6|41085.6|41108.1|41088.1|41099.7|41079.7|10
1633073510000|2021-10-01 07:31:50|41106.6|41086.6|41121.6|41101.6|41122.2|41102.2|41106.6|41086.6|10
1633073520000|2021-10-01 07:32:00|41120.6|41100.6|41095.6|41075.6|41121.6|41101.6|41095.6|41075.6|12
1633073530000|2021-10-01 07:32:10|41096.6|41076.6|41095.6|41075.6|41100.6|41080.6|41095.6|41075.6|6
1633073540000|2021-10-01 07:32:20|41090.6|41070.6|41085.6|41065.6|41092.2|41072.2|41083.1|41063.1|11
1633073550000|2021-10-01 07:32:30|41083.8|41063.8|41078.8|41058.8|41083.8|41063.8|41078.8|41058.8|6
1633073560000|2021-10-01 07:32:40|41077.2|41057.2|41071.3|41051.3|41077.2|41057.2|41071.3|41051.3|2
1633073570000|2021-10-01 07:32:50|41070.4|41050.4|41073.8|41053.8|41073.8|41053.8|41070.4|41050.4|2
1633073580000|2021-10-01 07:33:00|41075.4|41055.4|41095.4|41075.4|41095.4|41075.4|41075.4|41055.4|4
1633073590000|2021-10-01 07:33:10|41096.3|41076.3|41083.1|41063.1|41096.3|41076.3|41081.6|41061.6|4
1633073600000|2021-10-01 07:33:20|41081.6|41061.6|41067.2|41047.2|41081.6|41061.6|41067.2|41047.2|3
1633073610000|2021-10-01 07:33:30|41065.6|41045.6|41067.9|41047.9|41067.9|41047.9|41064.7|41044.7|6
1633073620000|2021-10-01 07:33:40|41063.8|41043.8|41062.2|41042.2|41063.8|41043.8|41062.2|41042.2|1
1633073630000|2021-10-01 07:33:50|41063.8|41043.8|41056.3|41036.3|41063.8|41043.8|41056.3|41036.3|6
1633073640000|2021-10-01 07:34:00|41051.3|41031.3|41048.8|41028.8|41051.3|41031.3|41046.3|41026.3|2
1633073660000|2021-10-01 07:34:20|41047.2|41027.2|41048.8|41028.8|41049.7|41029.7|41046.3|41026.3|5
1633073670000|2021-10-01 07:34:30|41050.4|41030.4|41061.3|41041.3|41061.3|41041.3|41050.4|41030.4|4
1633073680000|2021-10-01 07:34:40|41063.8|41043.8|41058.8|41038.8|41063.8|41043.8|41058.8|41038.8|0
1633073690000|2021-10-01 07:34:50|41059.7|41039.7|41066.3|41046.3|41066.3|41046.3|41059.7|41039.7|2
1633073700000|2021-10-01 07:35:00|41067.2|41047.2|41083.8|41063.8|41083.8|41063.8|41067.2|41047.2|10
1633073710000|2021-10-01 07:35:10|41082.2|41062.2|41088.8|41068.8|41088.8|41068.8|41081.3|41061.3|1
1633073720000|2021-10-01 07:35:20|41093.8|41073.8|41093.8|41073.8|41093.8|41073.8|41093.8|41073.8|3
1633073730000|2021-10-01 07:35:30|41095.4|41075.4|41103.8|41083.8|41103.8|41083.8|41095.4|41075.4|3
1633073740000|2021-10-01 07:35:40|41105.4|41085.4|41117.9|41097.9|41117.9|41097.9|41103.8|41083.8|11
1633073750000|2021-10-01 07:35:50|41119.5|41099.5|41123.8|41103.8|41123.8|41103.8|41119.5|41099.5|2
1633073760000|2021-10-01 07:36:00|41127|41107|41135.4|41115.4|41135.4|41115.4|41127|41107|21
1633073770000|2021-10-01 07:36:10|41133.8|41113.8|41138.8|41118.8|41138.8|41118.8|41133.8|41113.8|8
1633073780000|2021-10-01 07:36:20|41140.4|41120.4|41136.3|41116.3|41145.4|41125.4|41133.8|41113.8|12
1633073790000|2021-10-01 07:36:30|41138.8|41118.8|41137.9|41117.9|41138.8|41118.8|41137.9|41117.9|3
1633073800000|2021-10-01 07:36:40|41136.3|41116.3|41133.8|41113.8|41136.3|41116.3|41133.8|41113.8|0
1633073810000|2021-10-01 07:36:50|41136.3|41116.3|41135.4|41115.4|41136.3|41116.3|41134.7|41114.7|1
1633073820000|2021-10-01 07:37:00|41136.3|41116.3|41118.8|41098.8|41136.3|41116.3|41118.8|41098.8|7
1633073830000|2021-10-01 07:37:10|41116.3|41096.3|41106.3|41086.3|41118.8|41098.8|41106.3|41086.3|7
1633073840000|2021-10-01 07:37:20|41104.7|41084.7|41103.8|41083.8|41104.7|41084.7|41102.2|41082.2|6
1633073850000|2021-10-01 07:37:30|41108.8|41088.8|41101.3|41081.3|41108.8|41088.8|41101.3|41081.3|2
1633073860000|2021-10-01 07:37:40|41099.5|41079.5|41093.8|41073.8|41099.5|41079.5|41092.2|41072.2|1
1633073870000|2021-10-01 07:37:50|41091.3|41071.3|41088.8|41068.8|41093.8|41073.8|41088.8|41068.8|3
1633073880000|2021-10-01 07:38:00|||||||||3
1633073890000|2021-10-01 07:38:10|41083.8|41063.8|41083.8|41063.8|41083.8|41063.8|41083.8|41063.8|0
1633073900000|2021-10-01 07:38:20|41081.3|41061.3|41081.3|41061.3|41081.3|41061.3|41081.3|41061.3|4
1633073910000|2021-10-01 07:38:30|41083.8|41063.8|41083.8|41063.8|41086.3|41066.3|41083.8|41063.8|1
1633073920000|2021-10-01 07:38:40|41086.3|41066.3|41083.8|41063.8|41086.3|41066.3|41083.8|41063.8|3
1633073930000|2021-10-01 07:38:50|41081.3|41061.3|41083.8|41063.8|41083.8|41063.8|41081.3|41061.3|1
1633073940000|2021-10-01 07:39:00|41082.2|41062.2|41083.8|41063.8|41083.8|41063.8|41082.2|41062.2|3
1633073950000|2021-10-01 07:39:10|41085.4|41065.4|41091.3|41071.3|41091.3|41071.3|41085.4|41065.4|0
1633073960000|2021-10-01 07:39:20|41092.9|41072.9|41092.9|41072.9|41092.9|41072.9|41092.9|41072.9|1
1633073970000|2021-10-01 07:39:30|41090.4|41070.4|41103.8|41083.8|41103.8|41083.8|41090.4|41070.4|3
1633073980000|2021-10-01 07:39:40|41105.4|41085.4|41123.8|41103.8|41123.8|41103.8|41105.4|41085.4|6
1633073990000|2021-10-01 07:39:50|41124.7|41104.7|41118.1|41098.1|41128.8|41108.8|41118.1|41098.1|11
1633074000000|2021-10-01 07:40:00|41117.2|41097.2|41118.8|41098.8|41123.8|41103.8|41117.2|41097.2|8
1633074010000|2021-10-01 07:40:10|41115.4|41095.4|41118.8|41098.8|41118.8|41098.8|41115.4|41095.4|5
1633074020000|2021-10-01 07:40:20|41121.3|41101.3|41123.8|41103.8|41123.8|41103.8|41118.8|41098.8|2
1633074030000|2021-10-01 07:40:30|41122.9|41102.9|41098.1|41078.1|41122.9|41102.9|41098.1|41078.1|5
1633074040000|2021-10-01 07:40:40|41096.3|41076.3|41089|41069|41096.3|41076.3|41089|41069|3
1633074050000|2021-10-01 07:40:50|41088.1|41068.1|41082.4|41062.4|41088.1|41068.1|41082.4|41062.4|0
1633074060000|2021-10-01 07:41:00|41090.6|41070.6|41085.6|41065.6|41090.6|41070.6|41085.6|41065.6|4
1633074070000|2021-10-01 07:41:10|41081.5|41061.5|41075.6|41055.6|41081.5|41061.5|41075.6|41055.6|5
1633074080000|2021-10-01 07:41:20|41072.4|41052.4|41073.1|41053.1|41073.1|41053.1|41069.7|41049.7|19
1633074090000|2021-10-01 07:41:30|41071.5|41051.5|41065.6|41045.6|41071.5|41051.5|41065.6|41045.6|1
1633074100000|2021-10-01 07:41:40|||||||||1
1633074110000|2021-10-01 07:41:50|41068.1|41048.1|41072.2|41052.2|41072.2|41052.2|41056.5|41036.5|7
1633074120000|2021-10-01 07:42:00|41073.8|41053.8|41080.6|41060.6|41080.6|41060.6|41073.8|41053.8|2
1633074130000|2021-10-01 07:42:10|41084|41064|41090.6|41070.6|41093.1|41073.1|41084|41064|3
1633074140000|2021-10-01 07:42:20|41092.2|41072.2|41094.7|41074.7|41095.6|41075.6|41090.6|41070.6|0
1633074150000|2021-10-01 07:42:30|41092.2|41072.2|41086.5|41066.5|41092.2|41072.2|41086.5|41066.5|1
1633074160000|2021-10-01 07:42:40|41084|41064|41080.6|41060.6|41084|41064|41080.6|41060.6|2
1633074170000|2021-10-01 07:42:50|41079.7|41059.7|41085.6|41065.6|41085.6|41065.6|41078.1|41058.1|3
1633074180000|2021-10-01 07:43:00|41087.2|41067.2|41083.1|41063.1|41088.1|41068.1|41083.1|41063.1|14
1633074200000|2021-10-01 07:43:20|41080.6|41060.6|41069.7|41049.7|41080.6|41060.6|41069.7|41049.7|4
1633074210000|2021-10-01 07:43:30|41071.3|41051.3|41078.1|41058.1|41078.1|41058.1|41070.6|41050.6|6
1633074220000|2021-10-01 07:43:40|41073.1|41053.1|41068.1|41048.1|41073.1|41053.1|41068.1|41048.1|6
1633074230000|2021-10-01 07:43:50|41070.6|41050.6|41070.6|41050.6|41072.2|41052.2|41069|41049|1
1633074240000|2021-10-01 07:44:00|41072.2|41052.2|41075.6|41055.6|41075.6|41055.6|41072.2|41052.2|4
1633074250000|2021-10-01 07:44:10|41074|41054|41070.6|41050.6|41074|41054|41070.6|41050.6|9
1633074260000|2021-10-01 07:44:20|41074.7|41054.7|41087.2|41067.2|41087.2|41067.2|41074.7|41054.7|2
1633074270000|2021-10-01 07:44:30|41098.6|41078.6|41100.6|41080.6|41102.2|41082.2|41098.6|41078.6|1
1633074280000|2021-10-01 07:44:40|41104.7|41084.7|41103.1|41083.1|41105.6|41085.6|41100.6|41080.6|1
1633074290000|2021-10-01 07:44:50|41105.6|41085.6|41105.6|41085.6|41105.6|41085.6|41105.6|41085.6|1
1633074300000|2021-10-01 07:45:00|41108.8|41088.8|41110.6|41090.6|41110.6|41090.6|41108.8|41088.8|4
1633074310000|2021-10-01 07:45:10|41113.8|41093.8|41113.1|41093.1|41114.7|41094.7|41113.1|41093.1|3
1633074320000|2021-10-01 07:45:20|41114|41094|41114|41094|41114|41094|41114|41094|2
1633074330000|2021-10-01 07:45:30|41112.2|41092.2|41112.2|41092.2|41112.2|41092.2|41109.7|41089.7|1
1633074340000|2021-10-01 07:45:40|41113.8|41093.8|41113.8|41093.8|41113.8|41093.8|41113.8|41093.8|1
1633074350000|2021-10-01 07:45:50|41114.7|41094.7|41114.7|41094.7|41114.7|41094.7|41113.8|41093.8|1
1633074360000|2021-10-01 07:46:00|41116.3|41096.3|41115.4|41095.4|41118.8|41098.8|41114.7|41094.7|4
1633074370000|2021-10-01 07:46:10|41113.8|41093.8|41111.3|41091.3|41113.8|41093.8|41111.3|41091.3|1
1633074380000|2021-10-01 07:46:20|41109.7|41089.7|41108.8|41088.8|41109.7|41089.7|41108.8|41088.8|2
1633074390000|2021-10-01 07:46:30|41112.9|41092.9|41117.9|41097.9|41117.9|41097.9|41112.9|41092.9|2
1633074400000|2021-10-01 07:46:40|41114.5|41094.5|41090.6|41070.6|41114.5|41094.5|41090.6|41070.6|7
1633074410000|2021-10-01 07:46:50|41089.7|41069.7|41096.3|41076.3|41097.9|41077.9|41089.7|41069.7|3
1633074420000|2021-10-01 07:47:00|41097.9|41077.9|41102.9|41082.9|41102.9|41082.9|41096.3|41076.3|2
1633074430000|2021-10-01 07:47:10|41103.8|41083.8|41108.8|41088.8|41108.8|41088.8|41103.8|41083.8|3
1633074440000|2021-10-01 07:47:20|41110.4|41090.4|41117.2|41097.2|41117.2|41097.2|41109.7|41089.7|5
1633074450000|2021-10-01 07:47:30|41120.4|41100.4|41122.9|41102.9|41122.9|41102.9|41120.4|41100.4|2
1633074460000|2021-10-01 07:47:40|41123.8|41103.8|41121.3|41101.3|41123.8|41103.8|41121.3|41101.3|4
1633074470000|2021-10-01 07:47:50|41119.7|41099.7|41113.8|41093.8|41119.7|41099.7|41111.3|41091.3|4
1633074480000|2021-10-01 07:48:00|41112.2|41092.2|41116.3|41096.3|41116.3|41096.3|41111.3|41091.3|1
1633074490000|2021-10-01 07:48:10|41117.2|41097.2|41101.3|41081.3|41119.7|41099.7|41101.3|41081.3|16
1633074500000|2021-10-01 07:48:20|41099.7|41079.7|41101.3|41081.3|41101.3|41081.3|41099.7|41079.7|1
1633074510000|2021-10-01 07:48:30|41096.3|41076.3|41078.8|41058.8|41096.3|41076.3|41068.8|41048.8|27
1633074520000|2021-10-01 07:48:40|41079.7|41059.7|41085.4|41065.4|41086.3|41066.3|41079.7|41059.7|1
1633074530000|2021-10-01 07:48:50|41083.8|41063.8|41083.8|41063.8|41086.3|41066.3|41083.8|41063.8|3
1633074540000|2021-10-01 07:49:00|41082.2|41062.2|41081.3|41061.3|41082.2|41062.2|41073.8|41053.8|7
1633074550000|2021-10-01 07:49:10|41083.8|41063.8|41088.8|41068.8|41088.8|41068.8|41083.8|41063.8|4
1633074560000|2021-10-01 07:49:20|41087.2|41067.2|41091.3|41071.3|41091.3|41071.3|41087.2|41067.2|2
1633074580000|2021-10-01 07:49:40|41092.9|41072.9|41108.8|41088.8|41108.8|41088.8|41092.9|41072.9|4
1633074590000|2021-10-01 07:49:50|41107.9|41087.9|41108.8|41088.8|41108.8|41088.8|41107.9|41087.9|2
1633074600000|2021-10-01 07:50:00|41109.7|41089.7|41109.7|41089.7|41109.7|41089.7|41108.8|41088.8|3
1633074610000|2021-10-01 07:50:10|41111.3|41091.3|41126.3|41106.3|41126.3|41106.3|41111.3|41091.3|7
1633074620000|2021-10-01 07:50:20|41127.9|41107.9|41129.7|41109.7|41132.2|41112.2|41127.9|41107.9|13
1633074630000|2021-10-01 07:50:30|41132.2|41112.2|41136.3|41116.3|41138.8|41118.8|41129.7|41109.7|14
1633074640000|2021-10-01 07:50:40|41134.7|41114.7|41136.3|41116.3|41136.3|41116.3|41133.8|41113.8|3
1633074650000|2021-10-01 07:50:50|41133.8|41113.8|41128.8|41108.8|41133.8|41113.8|41128.8|41108.8|4
1633074660000|2021-10-01 07:51:00|41127.9|41107.9|41122.9|41102.9|41127.9|41107.9|41122.9|41102.9|5
1633074670000|2021-10-01 07:51:10|41123.8|41103.8|41124.7|41104.7|41124.7|41104.7|41123.8|41103.8|3
1633074680000|2021-10-01 07:51:20|41123.8|41103.8|41118.8|41098.8|41123.8|41103.8|41118.8|41098.8|3
1633074690000|2021-10-01 07:51:30|41116.3|41096.3|41116.3|41096.3|41116.3|41096.3|41116.3|41096.3|1
1633074700000|2021-10-01 07:51:40|41112.2|41092.2|41112.2|41092.2|41112.2|41092.2|41112.2|41092.2|3
1633074710000|2021-10-01 07:51:50|41108.8|41088.8|41103.8|41083.8|41108.8|41088.8|41103.8|41083.8|1
1633074720000|2021-10-01 07:52:00|41101.3|41081.3|41086.3|41066.3|41101.3|41081.3|41086.3|41066.3|8
1633074730000|2021-10-01 07:52:10|41083.8|41063.8|41097.9|41077.9|41097.9|41077.9|41083.8|41063.8|3
1633074740000|2021-10-01 07:52:20|41098.8|41078.8|41100.4|41080.4|41100.4|41080.4|41098.8|41078.8|0
1633074750000|2021-10-01 07:52:30|41098.8|41078.8|41104.7|41084.7|41107.2|41087.2|41098.8|41078.8|7
1633074760000|2021-10-01 07:52:40|41108.8|41088.8|41108.8|41088.8|41108.8|41088.8|41108.8|41088.8|0
1633074770000|2021-10-01 07:52:50|41107.2|41087.2|41106.3|41086.3|41108.8|41088.8|41106.3|41086.3|0
1633074780000|2021-10-01 07:53:00|41107.9|41087.9|41118.8|41098.8|41118.8|41098.8|41107.9|41087.9|3
1633074790000|2021-10-01 07:53:10|41121.3|41101.3|41121.3|41101.3|41121.3|41101.3|41121.3|41101.3|0
1633074800000|2021-10-01 07:53:20|41118.8|41098.8|41116.3|41096.3|41118.8|41098.8|41116.3|41096.3|1
1633074810000|2021-10-01 07:53:30|41114.7|41094.7|41109.7|41089.7|41116.3|41096.3|41109.7|41089.7|0
1633074820000|2021-10-01 07:53:40|41108.1|41088.1|41106.3|41086.3|41108.1|41088.1|41106.3|41086.3|0
1633074830000|2021-10-01 07:53:50|||||||||3
1633074840000|2021-10-01 07:54:00|41104.7|41084.7|41106.3|41086.3|41106.3|41086.3|41104.7|41084.7|0
1633074850000|2021-10-01 07:54:10|41104.7|41084.7|41103.8|41083.8|41106.3|41086.3|41103.8|41083.8|1
1633074860000|2021-10-01 07:54:20|41104.7|41084.7|41104.7|41084.7|41104.7|41084.7|41104.7|41084.7|0
1633074870000|2021-10-01 07:54:30|41106.3|41086.3|41106.3|41086.3|41108.8|41088.8|41106.3|41086.3|1
1633074880000|2021-10-01 07:54:40|41107.2|41087.2|41108.8|41088.8|41108.8|41088.8|41107.2|41087.2|2
1633074890000|2021-10-01 07:54:50|41113.8|41093.8|41124.7|41104.7|41124.7|41104.7|41113.8|41093.8|16
1633074900000|2021-10-01 07:55:00|41128.8|41108.8|41123.8|41103.8|41133.8|41113.8|41123.8|41103.8|14
1633074910000|2021-10-01 07:55:10|41122.2|41102.2|41118.8|41098.8|41122.2|41102.2|41118.8|41098.8|3
1633074920000|2021-10-01 07:55:20|41119.7|41099.7|41119.7|41099.7|41120.6|41100.6|41119.7|41099.7|6
1633074940000|2021-10-01 07:55:40|41121.3|41101.3|41123.8|41103.8|41123.8|41103.8|41121.3|41101.3|3
1633074950000|2021-10-01 07:55:50|41124.7|41104.7|41133.8|41113.8|41134.7|41114.7|41124.7|41104.7|3
1633074960000|2021-10-01 07:56:00|41135.4|41115.4|41138.8|41118.8|41138.8|41118.8|41135.4|41115.4|6
1633074970000|2021-10-01 07:56:10|41140.4|41120.4|41141.3|41121.3|41143.8|41123.8|41140.4|41120.4|3
1633074980000|2021-10-01 07:56:20|41139.7|41119.7|41138.8|41118.8|41141.3|41121.3|41138.8|41118.8|9
1633074990000|2021-10-01 07:56:30|41143.8|41123.8|41128.8|41108.8|41143.8|41123.8|41127.9|41107.9|19
1633075000000|2021-10-01 07:56:40|41131.3|41111.3|41191.3|41171.3|41197.9|41177.9|41131.3|41111.3|24
1633075010000|2021-10-01 07:56:50|41193.8|41173.8|41219.7|41199.7|41234.7|41214.7|41193.8|41173.8|47
1633075020000|2021-10-01 07:57:00|41224.7|41204.7|41222.2|41202.2|41232.9|41212.9|41222.2|41202.2|29
1633075030000|2021-10-01 07:57:10|41223.1|41203.1|41228.8|41208.8|41228.8|41208.8|41223.1|41203.1|2
1633075040000|2021-10-01 07:57:20|41229.7|41209.7|41231.3|41211.3|41235.4|41215.4|41229.7|41209.7|7
1633075050000|2021-10-01 07:57:30|41232.9|41212.9|41257.2|41237.2|41264.7|41244.7|41232.9|41212.9|63
1633075060000|2021-10-01 07:57:40|41259.7|41239.7|41253.1|41233.1|41268.8|41248.8|41253.1|41233.1|16
1633075070000|2021-10-01 07:57:50|41249.7|41229.7|41236.5|41216.5|41249.7|41229.7|41236.5|41216.5|18
1633075080000|2021-10-01 07:58:00|41235.6|41215.6|41226.3|41206.3|41237.2|41217.2|41226.3|41206.3|11
1633075090000|2021-10-01 07:58:10|41224.7|41204.7|41215.6|41195.6|41226.3|41206.3|41215.6|41195.6|12
1633075100000|2021-10-01 07:58:20|41214|41194|41208.8|41188.8|41214|41194|41208.8|41188.8|2
1633075110000|2021-10-01 07:58:30|41210.4|41190.4|41228.8|41208.8|41228.8|41208.8|41209.7|41189.7|6
1633075120000|2021-10-01 07:58:40|41230.4|41210.4|41228.8|41208.8|41231.3|41211.3|41228.8|41208.8|2
1633075130000|2021-10-01 07:58:50|41227.2|41207.2|41214.7|41194.7|41228.8|41208.8|41214.7|41194.7|5
1633075140000|2021-10-01 07:59:00|41213.1|41193.1|41204.7|41184.7|41214.7|41194.7|41204.7|41184.7|3
1633075150000|2021-10-01 07:59:10|41200.6|41180.6|41186.5|41166.5|41200.6|41180.6|41186.5|41166.5|6
1633075160000|2021-10-01 07:59:20|41184.7|41164.7|41180.6|41160.6|41184.7|41164.7|41180.6|41160.6|2
1633075170000|2021-10-01 07:59:30|41183.8|41163.8|41186.3|41166.3|41186.3|41166.3|41183.8|41163.8|4
1633075180000|2021-10-01 07:59:40|41184.7|41164.7|41184.7|41164.7|41184.7|41164.7|41183.8|41163.8|2
1633075190000|2021-10-01 07:59:50|41182.2|41162.2|41182.2|41162.2|41184.7|41164.7|41181.3|41161.3|1
1633075200000|2021-10-01 08:00:00|41178.8|41158.8|41223.8|41203.8|41223.8|41203.8|41178.8|41158.8|13
1633075210000|2021-10-01 08:00:10|41224.7|41204.7|41230.6|41210.6|41238.8|41218.8|41223.8|41203.8|9
1633075220000|2021-10-01 08:00:20|41231.5|41211.5|41234.7|41214.7|41244.7|41224.7|41231.5|41211.5|13
1633075230000|2021-10-01 08:00:30|41232.2|41212.2|41236.3|41216.3|41236.3|41216.3|41227.2|41207.2|7
1633075240000|2021-10-01 08:00:40|41237.9|41217.9|41252.2|41232.2|41255.4|41235.4|41237.9|41217.9|20
1633075250000|2021-10-01 08:00:50|41250.6|41230.6|41264.5|41244.5|41264.7|41244.7|41248.8|41228.8|35
1633075260000|2021-10-01 08:01:00|41263.8|41243.8|41243.8|41223.8|41263.8|41243.8|41243.8|41223.8|19
1633075270000|2021-10-01 08:01:10|41246.3|41226.3|41253.8|41233.8|41253.8|41233.8|41241.3|41221.3|10
1633075280000|2021-10-01 08:01:20|41254.7|41234.7|41256.3|41236.3|41257.2|41237.2|41254.7|41234.7|5
1633075290000|2021-10-01 08:01:30|41258.8|41238.8|41248.8|41228.8|41258.8|41238.8|41248.8|41228.8|6
1633075300000|2021-10-01 08:01:40|41250.4|41230.4|41251.3|41231.3|41251.3|41231.3|41250.4|41230.4|3
1633075310000|2021-10-01 08:01:50|41255.4|41235.4|41268.8|41248.8|41268.8|41248.8|41255.4|41235.4|7
1633075320000|2021-10-01 08:02:00|41266.3|41246.3|41253.8|41233.8|41266.3|41246.3|41253.8|41233.8|3
1633075330000|2021-10-01 08:02:10|41252.2|41232.2|41248.1|41228.1|41252.2|41232.2|41248.1|41228.1|1
1633075340000|2021-10-01 08:02:20|41260.4|41240.4|41268.8|41248.8|41268.8|41248.8|41260.4|41240.4|4
1633075350000|2021-10-01 08:02:30|41271.3|41251.3|41263.8|41243.8|41271.3|41251.3|41263.8|41243.8|5
1633075360000|2021-10-01 08:02:40|41261.3|41241.3|41261.3|41241.3|41261.3|41241.3|41258.8|41238.8|4
1633075370000|2021-10-01 08:02:50|41263.8|41243.8|41253.8|41233.8|41263.8|41243.8|41253.8|41233.8|4
1633075380000|2021-10-01 08:03:00|41252.2|41232.2|41250.6|41230.6|41253.8|41233.8|41250.6|41230.6|6
1633075390000|2021-10-01 08:03:10|41252.2|41232.2|41248.8|41228.8|41253.8|41233.8|41248.8|41228.8|1
1633075400000|2021-10-01 08:03:20|41251.3|41231.3|41257.2|41237.2|41257.2|41237.2|41251.3|41231.3|2
1633075410000|2021-10-01 08:03:30|41258.1|41238.1|41273.8|41253.8|41273.8|41253.8|41258.1|41238.1|14
1633075420000|2021-10-01 08:03:40|41275.4|41255.4|41273.8|41253.8|41292.9|41272.9|41273.8|41253.8|18
1633075430000|2021-10-01 08:03:50|41271.3|41251.3|41278.8|41258.8|41278.8|41258.8|41271.3|41251.3|7
1633075440000|2021-10-01 08:04:00|41291.3|41271.3|41288.8|41268.8|41293.8|41273.8|41283.8|41263.8|29
1633075450000|2021-10-01 08:04:10|41286.3|41266.3|41275.6|41255.6|41286.3|41266.3|41275.6|41255.6|9
1633075460000|2021-10-01 08:04:20|41274.7|41254.7|41286.3|41266.3|41286.3|41266.3|41274.7|41254.7|45
1633075470000|2021-10-01 08:04:30|41287.9|41267.9|41306.3|41286.3|41307.2|41287.2|41287.9|41267.9|26
1633075480000|2021-10-01 08:04:40|41307.2|41287.2|41318.8|41298.8|41320.4|41300.4|41303.8|41283.8|52
1633075490000|2021-10-01 08:04:50|41321.3|41301.3|41304.7|41284.7|41321.3|41301.3|41304.7|41284.7|19
1633075500000|2021-10-01 08:05:00|41307.2|41287.2|41327.9|41307.9|41327.9|41307.9|41307.2|41287.2|40
1633075510000|2021-10-01 08:05:10|41328.8|41308.8|41349.7|41329.7|41365.4|41345.4|41328.8|41308.8|85
1633075520000|2021-10-01 08:05:20|41348.8|41328.8|41357|41337|41357|41337|41347.9|41327.9|43
1633075530000|2021-10-01 08:05:30|41359.5|41339.5|41376.1|41356.1|41376.1|41356.1|41359.5|41339.5|46
1633075540000|2021-10-01 08:05:40|41375.2|41355.2|41356.1|41336.1|41375.2|41355.2|41348.6|41328.6|21
1633075550000|2021-10-01 08:05:50|41353.6|41333.6|41330.4|41310.4|41353.6|41333.6|41330.4|41310.4|11
1633075560000|2021-10-01 08:06:00|41327.9|41307.9|41331.1|41311.1|41332.7|41312.7|41316.1|41296.1|19
1633075570000|2021-10-01 08:06:10|41333.6|41313.6|41341.1|41321.1|41346.1|41326.1|41333.6|41313.6|13
1633075580000|2021-10-01 08:06:20|41339.5|41319.5|41311.1|41291.1|41339.5|41319.5|41311.1|41291.1|8
1633075590000|2021-10-01 08:06:30|41312.7|41292.7|41296.1|41276.1|41313.6|41293.6|41296.1|41276.1|13
1633075600000|2021-10-01 08:06:40|41294.5|41274.5|41281.1|41261.1|41296.1|41276.1|41276.1|41256.1|12
1633075610000|2021-10-01 08:06:50|41284.3|41264.3|41311.1|41291.1|41311.1|41291.1|41284.3|41264.3|16
1633075620000|2021-10-01 08:07:00|41312.7|41292.7|41330.2|41310.2|41333.6|41313.6|41312.7|41292.7|13
1633075630000|2021-10-01 08:07:10|41331.1|41311.1|41306.1|41286.1|41331.1|41311.1|41306.1|41286.1|18
1633075640000|2021-10-01 08:07:20|41302.7|41282.7|41289.3|41269.3|41302.7|41282.7|41284.3|41264.3|8
1633075650000|2021-10-01 08:07:30|41290.9|41270.9|41284.3|41264.3|41290.9|41270.9|41284.3|41264.3|7
1633075660000|2021-10-01 08:07:40|41285.9|41265.9|41291.8|41271.8|41303.4|41283.4|41285.9|41265.9|7
1633075670000|2021-10-01 08:07:50|41287.7|41267.7|41276.8|41256.8|41287.7|41267.7|41276.8|41256.8|2
1633075680000|2021-10-01 08:08:00|41275.2|41255.2|41279.3|41259.3|41284.3|41264.3|41271.8|41251.8|10
1633075690000|2021-10-01 08:08:10|41286.8|41266.8|41289.3|41269.3|41289.3|41269.3|41286.8|41266.8|4
1633075700000|2021-10-01 08:08:20|41287.7|41267.7|41295.9|41275.9|41295.9|41275.9|41286.8|41266.8|19
1633075710000|2021-10-01 08:08:30|41296.8|41276.8|41292.7|41272.7|41306.1|41286.1|41292.7|41272.7|8
1633075720000|2021-10-01 08:08:40|41291.8|41271.8|41289.3|41269.3|41291.8|41271.8|41289.3|41269.3|2
1633075730000|2021-10-01 08:08:50|41291.1|41271.1|41291.1|41271.1|41291.1|41271.1|41291.1|41271.1|5
1633075740000|2021-10-01 08:09:00|41278.1|41258.1|41284.3|41264.3|41285.2|41265.2|41274.5|41254.5|13
1633075750000|2021-10-01 08:09:10|41289.3|41269.3|41289.3|41269.3|41289.3|41269.3|41284.3|41264.3|3
1633075760000|2021-10-01 08:09:20|41299.9|41279.9|41297.7|41277.7|41300.8|41280.8|41297.7|41277.7|48
1633075770000|2021-10-01 08:09:30|41287|41267|41292.7|41272.7|41300.2|41280.2|41285.8|41265.8|8
1633075780000|2021-10-01 08:09:40|41290.8|41270.8|41293.3|41273.3|41293.3|41273.3|41289.3|41269.3|0
1633075790000|2021-10-01 08:09:50|41295.2|41275.2|41281.5|41261.5|41295.2|41275.2|41281.5|41261.5|13
1633075800000|2021-10-01 08:10:00|41284.9|41264.9|41290.8|41270.8|41298.3|41278.3|41283.3|41263.3|12
1633075810000|2021-10-01 08:10:10|41288.3|41268.3|41290.8|41270.8|41290.8|41270.8|41285.8|41265.8|5
1633075820000|2021-10-01 08:10:20|41296.8|41276.8|41290.8|41270.8|41298.3|41278.3|41290.8|41270.8|9
1633075830000|2021-10-01 08:10:30|41289|41269|41282.4|41262.4|41289|41269|41279.9|41259.9|1
1633075840000|2021-10-01 08:10:40|41280.8|41260.8|41277.4|41257.4|41280.8|41260.8|41277.4|41257.4|1
1633075860000|2021-10-01 08:11:00|41275.8|41255.8|41272.4|41252.4|41275.8|41255.8|41266.5|41246.5|10
1633075870000|2021-10-01 08:11:10|41267.4|41247.4|41259.3|41239.3|41267.4|41247.4|41259.3|41239.3|9
1633075880000|2021-10-01 08:11:20|41256.8|41236.8|41243.3|41223.3|41256.8|41236.8|41239.3|41219.3|11
1633075890000|2021-10-01 08:11:30|41244.9|41224.9|41244.9|41224.9|41244.9|41224.9|41243.3|41223.3|3
1633075900000|2021-10-01 08:11:40|41243.3|41223.3|41248.3|41228.3|41248.3|41228.3|41243.3|41223.3|1
1633075910000|2021-10-01 08:11:50|41251.5|41231.5|41262.4|41242.4|41262.4|41242.4|41251.5|41231.5|8
1633075920000|2021-10-01 08:12:00|41264.9|41244.9|41268.3|41248.3|41268.3|41248.3|41263.3|41243.3|2
1633075930000|2021-10-01 08:12:10|41269.9|41249.9|41273.3|41253.3|41273.3|41253.3|41269.9|41249.9|4
1633075940000|2021-10-01 08:12:20|41271.8|41251.8|41271.8|41251.8|41271.8|41251.8|41271.8|41251.8|2
1633075950000|2021-10-01 08:12:30|41270.2|41250.2|41286.8|41266.8|41288.3|41268.3|41269.3|41249.3|11
1633075960000|2021-10-01 08:12:40|41285.2|41265.2|41286.8|41266.8|41286.8|41266.8|41284.3|41264.3|5
1633075970000|2021-10-01 08:12:50|41290.8|41270.8|41306.5|41286.5|41306.5|41286.5|41289.3|41269.3|6
1633075980000|2021-10-01 08:13:00|41309.7|41289.7|41328.3|41308.3|41328.3|41308.3|41309.7|41289.7|13
1633075990000|2021-10-01 08:13:10|||||||||1
1633076000000|2021-10-01 08:13:20|41332.4|41312.4|41332.4|41312.4|41335.8|41315.8|41332.4|41312.4|8
1633076010000|2021-10-01 08:13:30|41330.6|41310.6|41328.3|41308.3|41330.6|41310.6|41328.3|41308.3|2
1633076020000|2021-10-01 08:13:40|41330.8|41310.8|41364|41344|41364|41344|41330.8|41310.8|17
1633076030000|2021-10-01 08:13:50|41364.9|41344.9|41341.5|41321.5|41367.4|41347.4|41339|41319|22
1633076040000|2021-10-01 08:14:00|41339.9|41319.9|41315.8|41295.8|41339.9|41319.9|41315.8|41295.8|7
1633076050000|2021-10-01 08:14:10|41314.3|41294.3|41307.4|41287.4|41314.3|41294.3|41307.4|41287.4|2
1633076060000|2021-10-01 08:14:20|41315.6|41295.6|41303.1|41283.1|41319|41299|41303.1|41283.1|17
1633076070000|2021-10-01 08:14:30|41298.3|41278.3|41288.3|41268.3|41298.3|41278.3|41288.3|41268.3|4
1633076080000|2021-10-01 08:14:40|41293.3|41273.3|41275.8|41255.8|41293.3|41273.3|41275.8|41255.8|8
1633076090000|2021-10-01 08:14:50|41274|41254|41273.3|41253.3|41274|41254|41269.2|41249.2|7
1633076100000|2021-10-01 08:15:00|41271.7|41251.7|41277.4|41257.4|41278.3|41258.3|41270.8|41250.8|7
1633076120000|2021-10-01 08:15:20|41279|41259|41278.3|41258.3|41282.4|41262.4|41278.3|41258.3|1
1633076130000|2021-10-01 08:15:30|41270.8|41250.8|41269.2|41249.2|41270.8|41250.8|41269.2|41249.2|9
1633076140000|2021-10-01 08:15:40|41270.8|41250.8|41265.8|41245.8|41270.8|41250.8|41264.2|41244.2|8
1633076150000|2021-10-01 08:15:50|41263.3|41243.3|41248.3|41228.3|41263.3|41243.3|41243.3|41223.3|13
1633076160000|2021-10-01 08:16:00|41246.7|41226.7|41233.3|41213.3|41246.7|41226.7|41229.2|41209.2|10
1633076170000|2021-10-01 08:16:10|41231.7|41211.7|41243.3|41223.3|41243.3|41223.3|41215.8|41195.8|34
1633076180000|2021-10-01 08:16:20|41241.7|41221.7|41239.9|41219.9|41241.7|41221.7|41239.9|41219.9|1
1633076190000|2021-10-01 08:16:30|41238.3|41218.3|41235.8|41215.8|41238.3|41218.3|41235.8|41215.8|0
1633076200000|2021-10-01 08:16:40|41234.2|41214.2|41208.3|41188.3|41234.2|41214.2|41208.3|41188.3|9
1633076210000|2021-10-01 08:16:50|41211.7|41191.7|41214.2|41194.2|41220.8|41200.8|41211.7|41191.7|10
1633076220000|2021-10-01 08:17:00|41212.7|41192.7|41209.9|41189.9|41212.7|41192.7|41208.3|41188.3|2
1633076230000|2021-10-01 08:17:10|41210.8|41190.8|41218.3|41198.3|41223.3|41203.3|41210.8|41190.8|9
1633076240000|2021-10-01 08:17:20|41216.7|41196.7|41211.7|41191.7|41216.7|41196.7|41211.7|41191.7|3
1633076250000|2021-10-01 08:17:30|41210.2|41190.2|41210.8|41190.8|41210.8|41190.8|41207|41187|9
1633076260000|2021-10-01 08:17:40|41205.8|41185.8|41199.9|41179.9|41207.4|41187.4|41199.9|41179.9|6
1633076270000|2021-10-01 08:17:50|41198.3|41178.3|41212.2|41192.2|41212.2|41192.2|41198.3|41178.3|4
1633076280000|2021-10-01 08:18:00|41212.4|41192.4|41208.3|41188.3|41212.4|41192.4|41198.3|41178.3|5
1633076290000|2021-10-01 08:18:10|41207.4|41187.4|41202.4|41182.4|41209.9|41189.9|41198.3|41178.3|10
1633076300000|2021-10-01 08:18:20|41204|41184|41223.3|41203.3|41227.4|41207.4|41204|41184|9
1633076310000|2021-10-01 08:18:30|41228.3|41208.3|41228.3|41208.3|41228.3|41208.3|41228.3|41208.3|2
1633076320000|2021-10-01 08:18:40|41224.2|41204.2|41230.8|41210.8|41230.8|41210.8|41223.3|41203.3|3
1633076330000|2021-10-01 08:18:50|41233.3|41213.3|41230.8|41210.8|41233.3|41213.3|41230.8|41210.8|2
1633076340000|2021-10-01 08:19:00|41231.7|41211.7|41235.8|41215.8|41235.8|41215.8|41231.7|41211.7|4
1633076350000|2021-10-01 08:19:10|41236.7|41216.7|41236.7|41216.7|41236.7|41216.7|41236.7|41216.7|0
1633076360000|2021-10-01 08:19:20|41235.8|41215.8|41235.8|41215.8|41235.8|41215.8|41235.8|41215.8|1
1633076370000|2021-10-01 08:19:30|41239.2|41219.2|41240.8|41220.8|41240.8|41220.8|41239.2|41219.2|4
1633076380000|2021-10-01 08:19:40|41239.9|41219.9|41233.3|41213.3|41239.9|41219.9|41233.3|41213.3|8
1633076390000|2021-10-01 08:19:50|41232.4|41212.4|41233.3|41213.3|41233.3|41213.3|41232.4|41212.4|5
1633076400000|2021-10-01 08:20:00|41236.7|41216.7|41236.7|41216.7|41236.7|41216.7|41236.7|41216.7|4
1633076410000|2021-10-01 08:20:10|41238.3|41218.3|41237.4|41217.4|41238.3|41218.3|41237.4|41217.4|3
1633076420000|2021-10-01 08:20:20|41238.3|41218.3|41238.3|41218.3|41238.3|41218.3|41238.3|41218.3|3
1633076430000|2021-10-01 08:20:30|||||||||2
1633076440000|2021-10-01 08:20:40|41237.4|41217.4|41240.8|41220.8|41240.8|41220.8|41235.8|41215.8|2
1633076450000|2021-10-01 08:20:50|41244|41224|41216.7|41196.7|41247.4|41227.4|41216.7|41196.7|11
1633076460000|2021-10-01 08:21:00|41218.3|41198.3|41223.3|41203.3|41224|41204|41218.3|41198.3|2
1633076470000|2021-10-01 08:21:10|41218.3|41198.3|41243.3|41223.3|41243.3|41223.3|41218.3|41198.3|18
1633076480000|2021-10-01 08:21:20|41244.2|41224.2|41253.3|41233.3|41253.3|41233.3|41244.2|41224.2|2
1633076490000|2021-10-01 08:21:30|41248.3|41228.3|41235.8|41215.8|41248.3|41228.3|41235.8|41215.8|11
1633076500000|2021-10-01 08:21:40|41237.4|41217.4|41235.8|41215.8|41238.3|41218.3|41235.8|41215.8|2
1633076510000|2021-10-01 08:21:50|41237.4|41217.4|41238.3|41218.3|41238.3|41218.3|41237.4|41217.4|0
1633076520000|2021-10-01 08:22:00|41239.9|41219.9|41248.3|41228.3|41248.3|41228.3|41239.9|41219.9|5
1633076530000|2021-10-01 08:22:10|41249.2|41229.2|41239.9|41219.9|41249.2|41229.2|41238.3|41218.3|2
1633076540000|2021-10-01 08:22:20|41238.3|41218.3|41237.4|41217.4|41238.3|41218.3|41237.4|41217.4|0
1633076550000|2021-10-01 08:22:30|41235.8|41215.8|41248.3|41228.3|41248.3|41228.3|41235.8|41215.8|6
1633076560000|2021-10-01 08:22:40|41246.7|41226.7|41246.7|41226.7|41248.3|41228.3|41246.7|41226.7|4
1633076570000|2021-10-01 08:22:50|41246.5|41226.5|41253.3|41233.3|41255.8|41235.8|41246.5|41226.5|3
1633076580000|2021-10-01 08:23:00|41254.2|41234.2|41255.8|41235.8|41258.3|41238.3|41254.2|41234.2|3
1633076590000|2021-10-01 08:23:10|41260.8|41240.8|41273.3|41253.3|41273.3|41253.3|41258.3|41238.3|7
1633076600000|2021-10-01 08:23:20|41269.9|41249.9|41278.3|41258.3|41278.3|41258.3|41268.3|41248.3|3
1633076610000|2021-10-01 08:23:30|||||||||3
1633076620000|2021-10-01 08:23:40|||||||||1
1633076640000|2021-10-01 08:24:00|41280.8|41260.8|41288.3|41268.3|41288.3|41268.3|41280.8|41260.8|8
1633076650000|2021-10-01 08:24:10|41293.3|41273.3|41302.4|41282.4|41302.4|41282.4|41293.3|41273.3|8
1633076660000|2021-10-01 08:24:20|41303.3|41283.3|41300.8|41280.8|41303.3|41283.3|41298.3|41278.3|1
1633076670000|2021-10-01 08:24:30|41298.3|41278.3|41295.8|41275.8|41298.3|41278.3|41295.8|41275.8|0
1633076680000|2021-10-01 08:24:40|41293.3|41273.3|41293.3|41273.3|41293.3|41273.3|41293.3|41273.3|0
1633076690000|2021-10-01 08:24:50|41295.8|41275.8|41293.3|41273.3|41295.8|41275.8|41292.6|41272.6|5
1633076700000|2021-10-01 08:25:00|41294.2|41274.2|41306.5|41286.5|41306.5|41286.5|41290.8|41270.8|9
1633076710000|2021-10-01 08:25:10|41308.3|41288.3|41310.8|41290.8|41310.8|41290.8|41308.3|41288.3|1
1633076720000|2021-10-01 08:25:20|41313.3|41293.3|41323.3|41303.3|41323.3|41303.3|41313.3|41293.3|9
1633076730000|2021-10-01 08:25:30|41324.9|41304.9|41324.2|41304.2|41327.4|41307.4|41324.2|41304.2|3
1633076740000|2021-10-01 08:25:40|41323.3|41303.3|41323.3|41303.3|41323.3|41303.3|41323.3|41303.3|0
1633076750000|2021-10-01 08:25:50|41325.8|41305.8|41325.8|41305.8|41325.8|41305.8|41325.8|41305.8|0
1633076760000|2021-10-01 08:26:00|41339|41319|41343.3|41323.3|41343.3|41323.3|41338.3|41318.3|5
1633076770000|2021-10-01 08:26:10|41341.7|41321.7|41345.8|41325.8|41345.8|41325.8|41338.3|41318.3|4
1633076780000|2021-10-01 08:26:20|41350.8|41330.8|41350.8|41330.8|41358.3|41338.3|41350.8|41330.8|11
1633076800000|2021-10-01 08:26:40|41352.4|41332.4|41352.4|41332.4|41352.4|41332.4|41352.4|41332.4|3
1633076810000|2021-10-01 08:26:50|41355.6|41335.6|41353.3|41333.3|41355.8|41335.8|41353.3|41333.3|0
1633076830000|2021-10-01 08:27:10|41350.1|41330.1|41337.4|41317.4|41350.1|41330.1|41337.4|41317.4|8
1633076840000|2021-10-01 08:27:20|41338.3|41318.3|41362.4|41342.4|41362.4|41342.4|41337.4|41317.4|6
1633076850000|2021-10-01 08:27:30|41363.3|41343.3|41364.9|41344.9|41364.9|41344.9|41363.3|41343.3|6
1633076860000|2021-10-01 08:27:40|41363.3|41343.3|41358.3|41338.3|41363.3|41343.3|41358.3|41338.3|3
1633076870000|2021-10-01 08:27:50|41359.9|41339.9|41363.3|41343.3|41363.3|41343.3|41359.9|41339.9|5
1633076880000|2021-10-01 08:28:00|41366.5|41346.5|41363.3|41343.3|41368.3|41348.3|41363.3|41343.3|6
1633076890000|2021-10-01 08:28:10|41360.8|41340.8|41363.3|41343.3|41363.3|41343.3|41360.8|41340.8|2
1633076900000|2021-10-01 08:28:20|41359.2|41339.2|41328.3|41308.3|41359.2|41339.2|41328.3|41308.3|10
1633076910000|2021-10-01 08:28:30|41329.9|41309.9|41332.4|41312.4|41332.4|41312.4|41329.9|41309.9|2
1633076920000|2021-10-01 08:28:40|41333.3|41313.3|41348.3|41328.3|41348.3|41328.3|41333.3|41313.3|5
1633076930000|2021-10-01 08:28:50|41349.9|41329.9|41359.9|41339.9|41359.9|41339.9|41349.9|41329.9|8
1633076940000|2021-10-01 08:29:00|41364|41344|41395.8|41375.8|41405.8|41385.8|41364|41344|17
1633076950000|2021-10-01 08:29:10|41396.7|41376.7|41400.8|41380.8|41400.8|41380.8|41393.3|41373.3|13
1633076960000|2021-10-01 08:29:20|41404|41384|41425.8|41405.8|41425.8|41405.8|41404|41384|9
1633076970000|2021-10-01 08:29:30|41427.4|41407.4|41428.3|41408.3|41429.2|41409.2|41426.7|41406.7|10
1633076980000|2021-10-01 08:29:40|41429.9|41409.9|41463.3|41443.3|41463.3|41443.3|41429.9|41409.9|9
1633076990000|2021-10-01 08:29:50|41465.8|41445.8|41455.8|41435.8|41467.4|41447.4|41445.8|41425.8|10
1633077000000|2021-10-01 08:30:00|41458.3|41438.3|41445.8|41425.8|41472.4|41452.4|41445.8|41425.8|23
1633077010000|2021-10-01 08:30:10|41447.4|41427.4|41430.8|41410.8|41448.3|41428.3|41430.8|41410.8|8
1633077020000|2021-10-01 08:30:20|41433.3|41413.3|41453.3|41433.3|41455.8|41435.8|41433.3|41413.3|10
1633077030000|2021-10-01 08:30:30|41451.7|41431.7|41448.3|41428.3|41453.3|41433.3|41448.3|41428.3|5
1633077040000|2021-10-01 08:30:40|41449.9|41429.9|41464.9|41444.9|41464.9|41444.9|41448.3|41428.3|14
1633077050000|2021-10-01 08:30:50|41465.8|41445.8|41468.3|41448.3|41479.9|41459.9|41465.8|41445.8|8
1633077060000|2021-10-01 08:31:00|41466.7|41446.7|41473.3|41453.3|41473.3|41453.3|41463.3|41443.3|4
1633077070000|2021-10-01 08:31:10|41474.2|41454.2|41469.9|41449.9|41484.2|41464.2|41468.3|41448.3|17
1633077080000|2021-10-01 08:31:20|41469.2|41449.2|41505.8|41485.8|41508.3|41488.3|41468.3|41448.3|25
1633077090000|2021-10-01 08:31:30|41507.4|41487.4|41497.4|41477.4|41509|41489|41495.8|41475.8|10
1633077100000|2021-10-01 08:31:40|41495.8|41475.8|41498.3|41478.3|41498.3|41478.3|41490.8|41470.8|10
1633077110000|2021-10-01 08:31:50|41500.8|41480.8|41489.2|41469.2|41503.3|41483.3|41489.2|41469.2|19
1633077120000|2021-10-01 08:32:00|41485.8|41465.8|41473.3|41453.3|41485.8|41465.8|41473.3|41453.3|17
1633077130000|2021-10-01 08:32:10|41472.4|41452.4|41503.3|41483.3|41508.3|41488.3|41472.4|41452.4|10
1633077140000|2021-10-01 08:32:20|41501.5|41481.5|41513.1|41493.1|41519.9|41499.9|41498.3|41478.3|64
1633077150000|2021-10-01 08:32:30|41514|41494|41518.8|41498.8|41537.2|41517.2|41514|41494|27
1633077160000|2021-10-01 08:32:40|41517.9|41497.9|41511.5|41491.5|41517.9|41497.9|41511.5|41491.5|12
1633077170000|2021-10-01 08:32:50|41509.9|41489.9|41507.4|41487.4|41511.5|41491.5|41507.4|41487.4|2
1633077180000|2021-10-01 08:33:00|41506.5|41486.5|41511.5|41491.5|41516.5|41496.5|41506.5|41486.5|9
1633077190000|2021-10-01 08:33:10|41514|41494|41489|41469|41516.5|41496.5|41489|41469|26
1633077200000|2021-10-01 08:33:20|41479|41459|41516.5|41496.5|41516.5|41496.5|41474|41454|40
1633077210000|2021-10-01 08:33:30|41514|41494|41531.5|41511.5|41531.5|41511.5|41514|41494|15
1633077220000|2021-10-01 08:33:40|41528.1|41508.1|41523.1|41503.1|41528.1|41508.1|41521.5|41501.5|4
1633077230000|2021-10-01 08:33:50|41524|41504|41519.9|41499.9|41534.9|41514.9|41519.9|41499.9|14
1633077240000|2021-10-01 08:34:00|41556.5|41536.5|41549.9|41529.9|41557.4|41537.4|41549.9|41529.9|15
1633077250000|2021-10-01 08:34:10|41548.3|41528.3|41543.3|41523.3|41548.3|41528.3|41543.3|41523.3|5
1633077260000|2021-10-01 08:34:20|41547.4|41527.4|41560.8|41540.8|41560.8|41540.8|41547.4|41527.4|26
1633077270000|2021-10-01 08:34:30|41562.4|41542.4|41563.3|41543.3|41564.9|41544.9|41562.4|41542.4|6
1633077280000|2021-10-01 08:34:40|41562.4|41542.4|41567.4|41547.4|41567.4|41547.4|41560.8|41540.8|17
1633077290000|2021-10-01 08:34:50|41565.8|41545.8|41568.3|41548.3|41568.3|41548.3|41563.3|41543.3|8
1633077300000|2021-10-01 08:35:00|41570.8|41550.8|41576.5|41556.5|41588.3|41568.3|41567.4|41547.4|35
1633077310000|2021-10-01 08:35:10|41574.9|41554.9|41574.9|41554.9|41574.9|41554.9|41574|41554|4
1633077320000|2021-10-01 08:35:20|41573.3|41553.3|41567.4|41547.4|41574.9|41554.9|41565.8|41545.8|10
1633077330000|2021-10-01 08:35:30|41568.3|41548.3|41578.3|41558.3|41578.3|41558.3|41568.3|41548.3|9
1633077340000|2021-10-01 08:35:40|41575.8|41555.8|41588.3|41568.3|41588.3|41568.3|41575.8|41555.8|5
1633077350000|2021-10-01 08:35:50|41586.7|41566.7|41589.2|41569.2|41590.8|41570.8|41586.7|41566.7|4
1633077360000|2021-10-01 08:36:00|41590.8|41570.8|41600.8|41580.8|41600.8|41580.8|41590.8|41570.8|5
1633077370000|2021-10-01 08:36:10|41602.4|41582.4|41628.3|41608.3|41628.3|41608.3|41602.4|41582.4|30
1633077380000|2021-10-01 08:36:20|41629.9|41609.9|41628.3|41608.3|41632.4|41612.4|41628.3|41608.3|10
1633077390000|2021-10-01 08:36:30|41634.9|41614.9|41639.9|41619.9|41642.4|41622.4|41632.4|41612.4|25
1633077400000|2021-10-01 08:36:40|41636.7|41616.7|41617.4|41597.4|41636.7|41616.7|41614.9|41594.9|23
1633077410000|2021-10-01 08:36:50|41619.9|41599.9|41623.3|41603.3|41625.8|41605.8|41619.9|41599.9|8
1633077420000|2021-10-01 08:37:00|41609.9|41589.9|41606.5|41586.5|41611.5|41591.5|41604.9|41584.9|15
1633077430000|2021-10-01 08:37:10|41607.4|41587.4|41606.5|41586.5|41609.7|41589.7|41600.8|41580.8|23
1633077440000|2021-10-01 08:37:20|41608.1|41588.1|41617.4|41597.4|41617.4|41597.4|41604.9|41584.9|7
1633077450000|2021-10-01 08:37:30|41615.8|41595.8|41617.4|41597.4|41617.4|41597.4|41613.3|41593.3|4
1633077460000|2021-10-01 08:37:40|41621.5|41601.5|41622.4|41602.4|41624|41604|41619.9|41599.9|3
1633077470000|2021-10-01 08:37:50|41621.5|41601.5|41607.4|41587.4|41621.5|41601.5|41607.4|41587.4|5
1633077480000|2021-10-01 08:38:00|41610.6|41590.6|41614.9|41594.9|41622.4|41602.4|41610.6|41590.6|8
1633077490000|2021-10-01 08:38:10|41615.8|41595.8|41614.9|41594.9|41615.8|41595.8|41614.9|41594.9|8
1633077500000|2021-10-01 08:38:20|41612.4|41592.4|41607.4|41587.4|41612.4|41592.4|41607.4|41587.4|2
1633077510000|2021-10-01 08:38:30|41609|41589|41609.9|41589.9|41612.4|41592.4|41609|41589|10
1633077520000|2021-10-01 08:38:40|41610.8|41590.8|41620.6|41600.6|41620.6|41600.6|41610.8|41590.8|6
1633077530000|2021-10-01 08:38:50|41617.4|41597.4|41614.9|41594.9|41617.4|41597.4|41614.9|41594.9|8
1633077540000|2021-10-01 08:39:00|41613.3|41593.3|41612.4|41592.4|41613.3|41593.3|41609.9|41589.9|7
1633077550000|2021-10-01 08:39:10|41609.2|41589.2|41606.7|41586.7|41609.2|41589.2|41605.8|41585.8|18
1633077560000|2021-10-01 08:39:20|41610.8|41590.8|41602.4|41582.4|41610.8|41590.8|41597.4|41577.4|21
1633077570000|2021-10-01 08:39:30|41599.9|41579.9|41602.4|41582.4|41602.4|41582.4|41599.9|41579.9|6
1633077580000|2021-10-01 08:39:40|41606.5|41586.5|41612.4|41592.4|41612.4|41592.4|41606.5|41586.5|5
1633077590000|2021-10-01 08:39:50|41614.9|41594.9|41612.4|41592.4|41614.9|41594.9|41612.4|41592.4|0
1633077600000|2021-10-01 08:40:00|41614.9|41594.9|41638.1|41618.1|41638.1|41618.1|41608.3|41588.3|17
1633077610000|2021-10-01 08:40:10|41634.9|41614.9|41633.3|41613.3|41634.9|41614.9|41633.3|41613.3|4
1633077620000|2021-10-01 08:40:20|41631.7|41611.7|41632.4|41612.4|41632.4|41612.4|41631.7|41611.7|1
1633077630000|2021-10-01 08:40:30|41633.3|41613.3|41634.9|41614.9|41634.9|41614.9|41633.3|41613.3|1
1633077640000|2021-10-01 08:40:40|41636.5|41616.5|41636.5|41616.5|41640.6|41620.6|41636.5|41616.5|7
1633077650000|2021-10-01 08:40:50|41637.4|41617.4|41634.9|41614.9|41641.5|41621.5|41630.8|41610.8|14
1633077660000|2021-10-01 08:41:00|41637.4|41617.4|41637.4|41617.4|41648.3|41628.3|41635.8|41615.8|43
1633077670000|2021-10-01 08:41:10|41634.9|41614.9|41619.9|41599.9|41634.9|41614.9|41618.3|41598.3|22
1633077680000|2021-10-01 08:41:20|41621.5|41601.5|41601.7|41581.7|41621.5|41601.5|41601.7|41581.7|36
1633077690000|2021-10-01 08:41:30|41600.1|41580.1|41600.8|41580.8|41600.8|41580.8|41585.8|41565.8|19
1633077700000|2021-10-01 08:41:40|41597.4|41577.4|41578.3|41558.3|41597.4|41577.4|41578.3|41558.3|14
1633077710000|2021-10-01 08:41:50|41579.9|41559.9|41572.4|41552.4|41579.9|41559.9|41572.4|41552.4|6
1633077720000|2021-10-01 08:42:00|41570.8|41550.8|41558.3|41538.3|41570.8|41550.8|41558.3|41538.3|14
1633077730000|2021-10-01 08:42:10|41557.4|41537.4|41552.4|41532.4|41557.4|41537.4|41550.8|41530.8|10
1633077740000|2021-10-01 08:42:20|41554|41534|41554.9|41534.9|41554.9|41534.9|41552.4|41532.4|8
1633077750000|2021-10-01 08:42:30|41556.5|41536.5|41559.9|41539.9|41566.5|41546.5|41556.5|41536.5|8
1633077760000|2021-10-01 08:42:40|41557.4|41537.4|41554.9|41534.9|41557.4|41537.4|41554.9|41534.9|2
1633077770000|2021-10-01 08:42:50|41550.8|41530.8|41548.3|41528.3|41550.8|41530.8|41548.3|41528.3|8
1633077780000|2021-10-01 08:43:00|41551.5|41531.5|41562.4|41542.4|41562.4|41542.4|41551.5|41531.5|6
1633077790000|2021-10-01 08:43:10|41564.9|41544.9|41557.4|41537.4|41564.9|41544.9|41557.4|41537.4|2
1633077800000|2021-10-01 08:43:20|41558.3|41538.3|41557.4|41537.4|41559.9|41539.9|41557.4|41537.4|3
1633077810000|2021-10-01 08:43:30|41554.9|41534.9|41554.9|41534.9|41554.9|41534.9|41554.9|41534.9|2
1633077820000|2021-10-01 08:43:40|41552.4|41532.4|41561.5|41541.5|41561.5|41541.5|41552.4|41532.4|15
1633077830000|2021-10-01 08:43:50|41562.4|41542.4|41554.9|41534.9|41564.9|41544.9|41554.9|41534.9|16
1633077840000|2021-10-01 08:44:00|41553.3|41533.3|41553.3|41533.3|41554.9|41534.9|41552.4|41532.4|3
1633077850000|2021-10-01 08:44:10|41554.9|41534.9|41552.4|41532.4|41554.9|41534.9|41549.9|41529.9|2
1633077860000|2021-10-01 08:44:20|41554|41534|41554|41534|41558.1|41538.1|41554|41534|9
1633077870000|2021-10-01 08:44:30|41556.5|41536.5|41572.4|41552.4|41574|41554|41556.5|41536.5|5
1633077880000|2021-10-01 08:44:40|41577.4|41557.4|41577.4|41557.4|41577.4|41557.4|41574.9|41554.9|3
1633077890000|2021-10-01 08:44:50|41575.8|41555.8|41569.9|41549.9|41577.4|41557.4|41569.9|41549.9|4
1633077900000|2021-10-01 08:45:00|41574.9|41554.9|41582.4|41562.4|41582.4|41562.4|41574.9|41554.9|6
1633077910000|2021-10-01 08:45:10|41592.4|41572.4|41588.3|41568.3|41599.9|41579.9|41588.3|41568.3|14
1633077930000|2021-10-01 08:45:30|41582.4|41562.4|41579.9|41559.9|41584.9|41564.9|41579.9|41559.9|5
1633077940000|2021-10-01 08:45:40|41578.3|41558.3|41572.4|41552.4|41579.9|41559.9|41572.4|41552.4|5
1633077950000|2021-10-01 08:45:50|41573.3|41553.3|41574.9|41554.9|41574.9|41554.9|41572.4|41552.4|4
1633077960000|2021-10-01 08:46:00|41576.5|41556.5|41577.4|41557.4|41577.4|41557.4|41576.5|41556.5|3
1633077970000|2021-10-01 08:46:10|41578.3|41558.3|41580.8|41560.8|41583.3|41563.3|41578.3|41558.3|7
1633077980000|2021-10-01 08:46:20|41582.4|41562.4|41582.4|41562.4|41584.9|41564.9|41582.4|41562.4|2
1633077990000|2021-10-01 08:46:30|41580.8|41560.8|41579.9|41559.9|41580.8|41560.8|41579.9|41559.9|4
1633078000000|2021-10-01 08:46:40|41578.1|41558.1|41582.4|41562.4|41582.4|41562.4|41574.9|41554.9|6
1633078010000|2021-10-01 08:46:50|41580.8|41560.8|41579.9|41559.9|41580.8|41560.8|41579.9|41559.9|1
1633078020000|2021-10-01 08:47:00|41582.4|41562.4|41587.4|41567.4|41587.4|41567.4|41582.4|41562.4|4
1633078030000|2021-10-01 08:47:10|41585.8|41565.8|41577.4|41557.4|41585.8|41565.8|41577.4|41557.4|8
1633078040000|2021-10-01 08:47:20|41575.8|41555.8|41572.4|41552.4|41575.8|41555.8|41572.4|41552.4|2
1633078050000|2021-10-01 08:47:30|41566.7|41546.7|41559.9|41539.9|41566.7|41546.7|41554.9|41534.9|11
1633078060000|2021-10-01 08:47:40|41563.1|41543.1|41564.9|41544.9|41564.9|41544.9|41562.4|41542.4|1
1633078070000|2021-10-01 08:47:50|41565.8|41545.8|41572.4|41552.4|41574.9|41554.9|41565.8|41545.8|4
1633078080000|2021-10-01 08:48:00|41569.9|41549.9|41564.9|41544.9|41572.4|41552.4|41564.9|41544.9|3
1633078090000|2021-10-01 08:48:10|41561.5|41541.5|41572.2|41552.2|41572.2|41552.2|41559.9|41539.9|14
1633078100000|2021-10-01 08:48:20|41574|41554|41575.8|41555.8|41575.8|41555.8|41573.3|41553.3|3
1633078110000|2021-10-01 08:48:30|41577.4|41557.4|41579.9|41559.9|41581.5|41561.5|41577.4|41557.4|2
1633078120000|2021-10-01 08:48:40|41578.3|41558.3|41574.9|41554.9|41578.3|41558.3|41574.9|41554.9|4
1633078130000|2021-10-01 08:48:50|41569.9|41549.9|41572.4|41552.4|41572.4|41552.4|41569.9|41549.9|1
1633078140000|2021-10-01 08:49:00|41574|41554|41582.4|41562.4|41582.4|41562.4|41574|41554|3
1633078150000|2021-10-01 08:49:10|41578.3|41558.3|41572.4|41552.4|41578.3|41558.3|41572.4|41552.4|1
1633078160000|2021-10-01 08:49:20|41570.8|41550.8|41569.9|41549.9|41570.8|41550.8|41569.9|41549.9|0
1633078170000|2021-10-01 08:49:30|41572.4|41552.4|41565.1|41545.1|41574.9|41554.9|41565.1|41545.1|5
1633078180000|2021-10-01 08:49:40|41564.2|41544.2|41564.2|41544.2|41564.2|41544.2|41561.7|41541.7|2
1633078190000|2021-10-01 08:49:50|41562.6|41542.6|41559.9|41539.9|41562.6|41542.6|41559.9|41539.9|12
1633078200000|2021-10-01 08:50:00|41562.4|41542.4|41548.3|41528.3|41562.4|41542.4|41548.3|41528.3|12
1633078210000|2021-10-01 08:50:10|41550.8|41530.8|41544.9|41524.9|41550.8|41530.8|41544.9|41524.9|6
1633078220000|2021-10-01 08:50:20|41542.4|41522.4|41553.3|41533.3|41557.4|41537.4|41539.9|41519.9|12
1633078230000|2021-10-01 08:50:30|41551.7|41531.7|41540.8|41520.8|41551.7|41531.7|41540.8|41520.8|2
1633078240000|2021-10-01 08:50:40|41539.9|41519.9|41509.9|41489.9|41542.4|41522.4|41508.3|41488.3|32
1633078250000|2021-10-01 08:50:50|41507.4|41487.4|41516.5|41496.5|41518.1|41498.1|41507.4|41487.4|3
1633078260000|2021-10-01 08:51:00|41517.4|41497.4|41517.4|41497.4|41519|41499|41517.4|41497.4|12
1633078270000|2021-10-01 08:51:10|41521.5|41501.5|41521.5|41501.5|41522.4|41502.4|41517.4|41497.4|3
1633078280000|2021-10-01 08:51:20|41517.4|41497.4|41501.5|41481.5|41517.4|41497.4|41499.9|41479.9|11
1633078290000|2021-10-01 08:51:30|41502.4|41482.4|41507.4|41487.4|41507.4|41487.4|41499.9|41479.9|21
1633078300000|2021-10-01 08:51:40|41509.9|41489.9|41512.4|41492.4|41513.3|41493.3|41509.9|41489.9|10
1633078310000|2021-10-01 08:51:50|41514|41494|41514.9|41494.9|41544.9|41524.9|41514|41494|31
1633078320000|2021-10-01 08:52:00|41512.4|41492.4|41489.9|41469.9|41517.4|41497.4|41489.9|41469.9|18
1633078330000|2021-10-01 08:52:10|41488.3|41468.3|41486.5|41466.5|41488.3|41468.3|41482.4|41462.4|15
1633078340000|2021-10-01 08:52:20|41484.9|41464.9|41507.4|41487.4|41507.4|41487.4|41473.5|41453.5|18
1633078350000|2021-10-01 08:52:30|41509.9|41489.9|41515.6|41495.6|41515.6|41495.6|41509.9|41489.9|0
1633078360000|2021-10-01 08:52:40|41520.6|41500.6|41528.3|41508.3|41528.3|41508.3|41520.6|41500.6|2
1633078370000|2021-10-01 08:52:50|41526.7|41506.7|41523.3|41503.3|41526.7|41506.7|41523.3|41503.3|0
1633078380000|2021-10-01 08:53:00|41528.3|41508.3|41528.3|41508.3|41528.3|41508.3|41528.3|41508.3|2
1633078390000|2021-10-01 08:53:10|41525.8|41505.8|41525.8|41505.8|41525.8|41505.8|41525.8|41505.8|6
1633078400000|2021-10-01 08:53:20|41523.3|41503.3|41518.3|41498.3|41523.3|41503.3|41513.3|41493.3|1
1633078410000|2021-10-01 08:53:30|41520.8|41500.8|41503.5|41483.5|41522.4|41502.4|41503.5|41483.5|9
1633078420000|2021-10-01 08:53:40|41502.6|41482.6|41509.9|41489.9|41509.9|41489.9|41502.6|41482.6|4
1633078430000|2021-10-01 08:53:50|41514.7|41494.7|41521.5|41501.5|41521.5|41501.5|41514.7|41494.7|1
1633078440000|2021-10-01 08:54:00|41523.3|41503.3|41522.4|41502.4|41523.3|41503.3|41515.8|41495.8|6
1633078450000|2021-10-01 08:54:10|41523.3|41503.3|41523.3|41503.3|41523.3|41503.3|41523.3|41503.3|0
1633078460000|2021-10-01 08:54:20|41524.2|41504.2|41520.8|41500.8|41524.2|41504.2|41516.5|41496.5|4
1633078470000|2021-10-01 08:54:30|41523.3|41503.3|41524.9|41504.9|41524.9|41504.9|41523.3|41503.3|1
1633078480000|2021-10-01 08:54:40|41529.9|41509.9|41532.4|41512.4|41532.4|41512.4|41529.9|41509.9|1
1633078490000|2021-10-01 08:54:50|41530.8|41510.8|41530.8|41510.8|41530.8|41510.8|41530.8|41510.8|3
1633078500000|2021-10-01 08:55:00|41532.4|41512.4|41533.3|41513.3|41535.8|41515.8|41532.4|41512.4|4
1633078510000|2021-10-01 08:55:10|41531.7|41511.7|41529.2|41509.2|41531.7|41511.7|41529.2|41509.2|7
1633078520000|2021-10-01 08:55:20|41531.7|41511.7|41530.8|41510.8|41531.7|41511.7|41529.2|41509.2|1
1633078530000|2021-10-01 08:55:30|41528.3|41508.3|41523.3|41503.3|41529.9|41509.9|41523.3|41503.3|4
1633078540000|2021-10-01 08:55:40|41513.3|41493.3|41513.3|41493.3|41513.3|41493.3|41513.3|41493.3|3
1633078550000|2021-10-01 08:55:50|41514.9|41494.9|41513.3|41493.3|41515.8|41495.8|41513.3|41493.3|1
1633078560000|2021-10-01 08:56:00|41508.3|41488.3|41505.8|41485.8|41508.3|41488.3|41505.8|41485.8|2
1633078570000|2021-10-01 08:56:10|41504.9|41484.9|41488.3|41468.3|41505.8|41485.8|41488.3|41468.3|8
1633078580000|2021-10-01 08:56:20|||||||||2
1633078600000|2021-10-01 08:56:40|41489.9|41469.9|41490.8|41470.8|41490.8|41470.8|41489.9|41469.9|6
1633078610000|2021-10-01 08:56:50|41495.8|41475.8|41490.8|41470.8|41495.8|41475.8|41488.3|41468.3|3
1633078630000|2021-10-01 08:57:10|41486.7|41466.7|41473.3|41453.3|41486.7|41466.7|41472.4|41452.4|23
1633078640000|2021-10-01 08:57:20|41475.8|41455.8|41475.8|41455.8|41475.8|41455.8|41475.8|41455.8|0
1633078650000|2021-10-01 08:57:30|41478.3|41458.3|41478.3|41458.3|41478.3|41458.3|41478.3|41458.3|1
1633078660000|2021-10-01 08:57:40|41479.9|41459.9|41479.9|41459.9|41479.9|41459.9|41479.9|41459.9|6
1633078670000|2021-10-01 08:57:50|41478.3|41458.3|41478.3|41458.3|41478.3|41458.3|41478.3|41458.3|5
1633078680000|2021-10-01 08:58:00|41472.6|41452.6|41463.3|41443.3|41472.6|41452.6|41463.3|41443.3|11
1633078690000|2021-10-01 08:58:10|41465.8|41445.8|41468.3|41448.3|41469.2|41449.2|41465.8|41445.8|11
1633078700000|2021-10-01 08:58:20|41469.9|41449.9|41470.8|41450.8|41470.8|41450.8|41469.9|41449.9|0
1633078710000|2021-10-01 08:58:30|||||||||1
1633078720000|2021-10-01 08:58:40|||||||||3
1633078730000|2021-10-01 08:58:50|41473.3|41453.3|41473.3|41453.3|41473.3|41453.3|41473.3|41453.3|0
1633078750000|2021-10-01 08:59:10|41479.2|41459.2|41504.9|41484.9|41504.9|41484.9|41479.2|41459.2|9
1633078770000|2021-10-01 08:59:30|41503.3|41483.3|41503.3|41483.3|41503.3|41483.3|41503.3|41483.3|0
1633078780000|2021-10-01 08:59:40|41502.4|41482.4|41498.3|41478.3|41503.3|41483.3|41498.3|41478.3|3
1633078800000|2021-10-01 09:00:00|41499.9|41479.9|41514|41494|41514|41494|41499.9|41479.9|8
1633078810000|2021-10-01 09:00:10|41525.6|41505.6|41537.4|41517.4|41537.4|41517.4|41525.6|41505.6|24
1633078820000|2021-10-01 09:00:20|41538.3|41518.3|41529.9|41509.9|41538.3|41518.3|41527.4|41507.4|19
1633078830000|2021-10-01 09:00:30|41529|41509|41527.4|41507.4|41529|41509|41527.4|41507.4|8
1633078840000|2021-10-01 09:00:40|41537.4|41517.4|41532.4|41512.4|41537.4|41517.4|41532.4|41512.4|13
1633078850000|2021-10-01 09:00:50|41531.5|41511.5|41527.4|41507.4|41531.5|41511.5|41525.8|41505.8|7
1633078860000|2021-10-01 09:01:00|41529|41509|41527.4|41507.4|41529.9|41509.9|41524.9|41504.9|4
1633078870000|2021-10-01 09:01:10|41529|41509|41529|41509|41533.3|41513.3|41518.3|41498.3|18
1633078880000|2021-10-01 09:01:20|41529.9|41509.9|41544|41524|41544|41524|41524.9|41504.9|11
1633078890000|2021-10-01 09:01:30|41545.6|41525.6|41517.4|41497.4|41545.6|41525.6|41517.4|41497.4|18
1633078900000|2021-10-01 09:01:40|41516.5|41496.5|41516.5|41496.5|41516.5|41496.5|41516.5|41496.5|0
1633078910000|2021-10-01 09:01:50|41514|41494|41509|41489|41514|41494|41506.5|41486.5|4
1633078920000|2021-10-01 09:02:00|41507.4|41487.4|41494|41474|41507.4|41487.4|41493.1|41473.1|10
1633078930000|2021-10-01 09:02:10|41495.6|41475.6|41494|41474|41499|41479|41494|41474|6
1633078940000|2021-10-01 09:02:20|41490.8|41470.8|41489|41469|41490.8|41470.8|41489|41469|5
1633078950000|2021-10-01 09:02:30|41491.5|41471.5|41491.5|41471.5|41491.5|41471.5|41491.5|41471.5|2
1633078960000|2021-10-01 09:02:40|||||||||1
1633078970000|2021-10-01 09:02:50|41489.9|41469.9|41489|41469|41491.5|41471.5|41489|41469|5
1633078980000|2021-10-01 09:03:00|||||||||1
1633078990000|2021-10-01 09:03:10|41487.4|41467.4|41486.5|41466.5|41490.6|41470.6|41486.5|41466.5|2
1633079000000|2021-10-01 09:03:20|41493.1|41473.1|41496.5|41476.5|41496.5|41476.5|41493.1|41473.1|6
1633079010000|2021-10-01 09:03:30|41499|41479|41501.5|41481.5|41504|41484|41499|41479|7
1633079020000|2021-10-01 09:03:40|41499.9|41479.9|41500.6|41480.6|41501.5|41481.5|41499|41479|7
1633079030000|2021-10-01 09:03:50|41499|41479|41501.5|41481.5|41501.5|41481.5|41499|41479|1
1633079040000|2021-10-01 09:04:00|41499|41479|41491.5|41471.5|41504|41484|41491.5|41471.5|2
1633079060000|2021-10-01 09:04:20|41494|41474|41494|41474|41494|41474|41491.5|41471.5|1
1633079070000|2021-10-01 09:04:30|41499|41479|41496.5|41476.5|41499|41479|41496.5|41476.5|2
1633079080000|2021-10-01 09:04:40|41499|41479|41495.6|41475.6|41499|41479|41494|41474|1
1633079090000|2021-10-01 09:04:50|41496.5|41476.5|41501.5|41481.5|41501.5|41481.5|41491.5|41471.5|7
1633079100000|2021-10-01 09:05:00|41497.4|41477.4|41499.9|41479.9|41501.5|41481.5|41497.4|41477.4|1
1633079110000|2021-10-01 09:05:10|41501.5|41481.5|41522.4|41502.4|41523.3|41503.3|41501.5|41481.5|3
1633079120000|2021-10-01 09:05:20|41524.9|41504.9|41531.5|41511.5|41531.5|41511.5|41519.9|41499.9|7
1633079130000|2021-10-01 09:05:30|41530.6|41510.6|41522.4|41502.4|41530.6|41510.6|41522.4|41502.4|3
1633079140000|2021-10-01 09:05:40|41524|41504|41522.4|41502.4|41524|41504|41519.9|41499.9|0
1633079150000|2021-10-01 09:05:50|41523.3|41503.3|41531.5|41511.5|41532.4|41512.4|41523.3|41503.3|2
1633079160000|2021-10-01 09:06:00|41528.3|41508.3|41529.9|41509.9|41529.9|41509.9|41524.9|41504.9|4
1633079170000|2021-10-01 09:06:10|41531.5|41511.5|41530.8|41510.8|41532.4|41512.4|41529.9|41509.9|0
1633079180000|2021-10-01 09:06:20|41529.9|41509.9|41538.1|41518.1|41538.1|41518.1|41529.9|41509.9|3
1633079190000|2021-10-01 09:06:30|41589.2|41569.2|41597.4|41577.4|41597.4|41577.4|41587.4|41567.4|19
1633079200000|2021-10-01 09:06:40|41592.4|41572.4|41610.1|41590.1|41617.4|41597.4|41592.4|41572.4|15
1633079210000|2021-10-01 09:06:50|41609.2|41589.2|41608.3|41588.3|41609.2|41589.2|41608.3|41588.3|0
1633079220000|2021-10-01 09:07:00|41607.4|41587.4|41602.4|41582.4|41607.4|41587.4|41602.4|41582.4|6
1633079230000|2021-10-01 09:07:10|41600.8|41580.8|41612.4|41592.4|41616.5|41596.5|41600.8|41580.8|17
1633079240000|2021-10-01 09:07:20|41614|41594|41612.4|41592.4|41620.6|41600.6|41612.4|41592.4|5
1633079250000|2021-10-01 09:07:30|41613.3|41593.3|41617.4|41597.4|41619.9|41599.9|41610.8|41590.8|10
1633079260000|2021-10-01 09:07:40|41619|41599|41622.4|41602.4|41622.4|41602.4|41619|41599|3
1633079280000|2021-10-01 09:08:00|41617.4|41597.4|41627.4|41607.4|41632.4|41612.4|41617.4|41597.4|9
1633079290000|2021-10-01 09:08:10|41628.3|41608.3|41634.9|41614.9|41634.9|41614.9|41628.3|41608.3|5
1633079300000|2021-10-01 09:08:20|||||||||1
1633079310000|2021-10-01 09:08:30|41638.1|41618.1|41641.5|41621.5|41644|41624|41637.4|41617.4|23
1633079320000|2021-10-01 09:08:40|41643.1|41623.1|41649.9|41629.9|41658.3|41638.3|41641.5|41621.5|13
1633079330000|2021-10-01 09:08:50|41652.4|41632.4|41657.4|41637.4|41657.4|41637.4|41652.4|41632.4|7
1633079340000|2021-10-01 09:09:00|41659|41639|41667.4|41647.4|41667.4|41647.4|41659|41639|7
1633079350000|2021-10-01 09:09:10|41669.9|41649.9|41676.5|41656.5|41676.5|41656.5|41669|41649|10
1633079360000|2021-10-01 09:09:20|41675.5|41655.5|41660.8|41640.8|41675.5|41655.5|41660.8|41640.8|22
1633079370000|2021-10-01 09:09:30|41647.4|41627.4|41647.4|41627.4|41647.4|41627.4|41647.4|41627.4|7
1633079390000|2021-10-01 09:09:50|41652.1|41632.1|41649|41629|41654|41634|41649|41629|5
1633079400000|2021-10-01 09:10:00|41647.4|41627.4|41649.9|41629.9|41651.5|41631.5|41647.4|41627.4|4
1633079410000|2021-10-01 09:10:10|41647.4|41627.4|41647.4|41627.4|41647.4|41627.4|41642.4|41622.4|1
1633079420000|2021-10-01 09:10:20|41645.8|41625.8|41647.4|41627.4|41647.4|41627.4|41645.8|41625.8|0
1633079430000|2021-10-01 09:10:30|41636.5|41616.5|41639.9|41619.9|41642.4|41622.4|41636.5|41616.5|3
1633079440000|2021-10-01 09:10:40|41639|41619|41636.5|41616.5|41639|41619|41636.5|41616.5|1
1633079450000|2021-10-01 09:10:50|41634.9|41614.9|41634.9|41614.9|41638|41618|41630.8|41610.8|24
1633079460000|2021-10-01 09:11:00|41633.3|41613.3|41629.9|41609.9|41633.3|41613.3|41629.9|41609.9|6
1633079470000|2021-10-01 09:11:10|||||||||2
1633079480000|2021-10-01 09:11:20|||||||||5
1633079490000|2021-10-01 09:11:30|41628.3|41608.3|41627.4|41607.4|41629.9|41609.9|41627.4|41607.4|4
1633079500000|2021-10-01 09:11:40|41626.5|41606.5|41618.3|41598.3|41626.5|41606.5|41618.3|41598.3|2
1633079510000|2021-10-01 09:11:50|41616.7|41596.7|41607.4|41587.4|41616.7|41596.7|41607.4|41587.4|5
1633079520000|2021-10-01 09:12:00|41604.9|41584.9|41588.3|41568.3|41604.9|41584.9|41588.3|41568.3|13
1633079530000|2021-10-01 09:12:10|41587.4|41567.4|41587.4|41567.4|41587.4|41567.4|41581.5|41561.5|9
1633079540000|2021-10-01 09:12:20|41581.5|41561.5|41586.5|41566.5|41591.5|41571.5|41577.4|41557.4|13
1633079550000|2021-10-01 09:12:30|41588|41568|41581.5|41561.5|41588|41568|41581.5|41561.5|4
1633079560000|2021-10-01 09:12:40|41586.5|41566.5|41581.5|41561.5|41586.5|41566.5|41581.5|41561.5|1
1633079570000|2021-10-01 09:12:50|41579|41559|41576.5|41556.5|41579|41559|41576.5|41556.5|2
1633079580000|2021-10-01 09:13:00|41574|41554|41574|41554|41574|41554|41574|41554|2
1633079590000|2021-10-01 09:13:10|41578|41558|41579|41559|41579|41559|41578|41558|3
1633079600000|2021-10-01 09:13:20|41580.5|41560.5|41581.5|41561.5|41581.5|41561.5|41580.5|41560.5|2
1633079610000|2021-10-01 09:13:30|41576.5|41556.5|41576.5|41556.5|41576.5|41556.5|41576.5|41556.5|4
1633079620000|2021-10-01 09:13:40|||||||||2
1633079630000|2021-10-01 09:13:50|41581.5|41561.5|41581.5|41561.5|41581.5|41561.5|41581.5|41561.5|1
1633079640000|2021-10-01 09:14:00|41586.5|41566.5|41586.5|41566.5|41586.5|41566.5|41586.5|41566.5|1
1633079660000|2021-10-01 09:14:20|41589|41569|41589|41569|41589|41569|41589|41569|0
1633079670000|2021-10-01 09:14:30|41589.9|41569.9|41594|41574|41594|41574|41589.9|41569.9|3
1633079680000|2021-10-01 09:14:40|41593.9|41573.9|41593.9|41573.9|41593.9|41573.9|41593.9|41573.9|1
1633079700000|2021-10-01 09:15:00|41598.9|41578.9|41598.9|41578.9|41598.9|41578.9|41598.9|41578.9|4
1633079710000|2021-10-01 09:15:10|41600.5|41580.5|41601.4|41581.4|41601.4|41581.4|41600.5|41580.5|1
1633079720000|2021-10-01 09:15:20|41598.9|41578.9|41598.9|41578.9|41598.9|41578.9|41598.9|41578.9|4
1633079740000|2021-10-01 09:15:40|41597.4|41577.4|41596.4|41576.4|41597.4|41577.4|41596.4|41576.4|0
1633079750000|2021-10-01 09:15:50|||||||||3
1633079760000|2021-10-01 09:16:00|41595.5|41575.5|41595.5|41575.5|41595.5|41575.5|41595.5|41575.5|0
1633079770000|2021-10-01 09:16:10|41596.4|41576.4|41596.4|41576.4|41596.4|41576.4|41596.4|41576.4|1
1633079790000|2021-10-01 09:16:30|41591.4|41571.4|41591.4|41571.4|41591.4|41571.4|41591.4|41571.4|4
1633079820000|2021-10-01 09:17:00|41593|41573|41596.4|41576.4|41596.4|41576.4|41593|41573|2
1633079850000|2021-10-01 09:17:30|||||||||2
1633079860000|2021-10-01 09:17:40|41595.5|41575.5|41588|41568|41595.5|41575.5|41588|41568|2
1633079870000|2021-10-01 09:17:50|41588.9|41568.9|41588.9|41568.9|41588.9|41568.9|41588.9|41568.9|0
1633079900000|2021-10-01 09:18:20|41591.4|41571.4|41606.4|41586.4|41606.4|41586.4|41591.4|41571.4|11
1633079910000|2021-10-01 09:18:30|||||||||1
1633079940000|2021-10-01 09:19:00|41605.5|41585.5|41604.6|41584.6|41605.5|41585.5|41604.6|41584.6|5
1633079950000|2021-10-01 09:19:10|41603.9|41583.9|41599.9|41579.9|41603.9|41583.9|41599.9|41579.9|4
1633079960000|2021-10-01 09:19:20|41598.3|41578.3|41596.4|41576.4|41598.3|41578.3|41594.9|41574.9|1
1633079980000|2021-10-01 09:19:40|41595.5|41575.5|41596.4|41576.4|41600.5|41580.5|41595.5|41575.5|1
1633079990000|2021-10-01 09:19:50|41594.9|41574.9|41587.4|41567.4|41594.9|41574.9|41585.8|41565.8|2
1633080000000|2021-10-01 09:20:00|41586.4|41566.4|41586.4|41566.4|41586.4|41566.4|41581.4|41561.4|2
1633080010000|2021-10-01 09:20:10|41591.4|41571.4|41591.4|41571.4|41591.4|41571.4|41591.4|41571.4|1
1633080020000|2021-10-01 09:20:20|||||||||1
1633080030000|2021-10-01 09:20:30|41593.9|41573.9|41601.4|41581.4|41601.4|41581.4|41593.9|41573.9|6
1633080040000|2021-10-01 09:20:40|41603.3|41583.3|41607.4|41587.4|41607.4|41587.4|41603.3|41583.3|0
1633080050000|2021-10-01 09:20:50|41608.3|41588.3|41616.4|41596.4|41616.4|41596.4|41608.3|41588.3|3
1633080060000|2021-10-01 09:21:00|41620.5|41600.5|41621.4|41601.4|41621.4|41601.4|41620.5|41600.5|11
1633080080000|2021-10-01 09:21:20|||||||||2
1633080090000|2021-10-01 09:21:30|41623|41603|41623.9|41603.9|41623.9|41603.9|41623|41603|1
1633080100000|2021-10-01 09:21:40|41624.8|41604.8|41634.6|41614.6|41634.6|41614.6|41624.8|41604.8|5
1633080110000|2021-10-01 09:21:50|41636.2|41616.2|41636.2|41616.2|41636.2|41616.2|41636.2|41616.2|1
1633080120000|2021-10-01 09:22:00|41637.1|41617.1|41631.4|41611.4|41637.1|41617.1|41631.4|41611.4|3
1633080130000|2021-10-01 09:22:10|41629.8|41609.8|41615.5|41595.5|41633.9|41613.9|41613.9|41593.9|2
1633080140000|2021-10-01 09:22:20|41613.9|41593.9|41603.9|41583.9|41613.9|41593.9|41603.9|41583.9|3
1633080150000|2021-10-01 09:22:30|41600.8|41580.8|41598|41578|41600.8|41580.8|41598|41578|2
1633080160000|2021-10-01 09:22:40|41598.9|41578.9|41598|41578|41598.9|41578.9|41596.4|41576.4|4
1633080170000|2021-10-01 09:22:50|41598.9|41578.9|41586.4|41566.4|41598.9|41578.9|41586.4|41566.4|6
1633080180000|2021-10-01 09:23:00|41588.9|41568.9|41586.4|41566.4|41588.9|41568.9|41586.4|41566.4|0
1633080190000|2021-10-01 09:23:10|41584.8|41564.8|41584.8|41564.8|41584.8|41564.8|41584.8|41564.8|2
1633080200000|2021-10-01 09:23:20|41583.9|41563.9|41581.4|41561.4|41583.9|41563.9|41581.4|41561.4|3
1633080210000|2021-10-01 09:23:30|41579.8|41559.8|41579.8|41559.8|41579.8|41559.8|41579.8|41559.8|1
1633080230000|2021-10-01 09:23:50|41574.8|41554.8|41573.9|41553.9|41574.8|41554.8|41573.9|41553.9|3
1633080240000|2021-10-01 09:24:00|41570.5|41550.5|41571.4|41551.4|41571.4|41551.4|41570.5|41550.5|4
1633080250000|2021-10-01 09:24:10|41576.4|41556.4|41586.4|41566.4|41586.4|41566.4|41576.4|41556.4|9
1633080260000|2021-10-01 09:24:20|41588.9|41568.9|41591.4|41571.4|41591.4|41571.4|41588.9|41568.9|4
1633080270000|2021-10-01 09:24:30|41588.9|41568.9|41586.4|41566.4|41588.9|41568.9|41586.4|41566.4|2
1633080280000|2021-10-01 09:24:40|41587.3|41567.3|41598|41578|41598|41578|41587.3|41567.3|9
1633080290000|2021-10-01 09:24:50|41600.5|41580.5|41593.9|41573.9|41601.4|41581.4|41593.9|41573.9|4
1633080300000|2021-10-01 09:25:00|41589.8|41569.8|41583.9|41563.9|41589.8|41569.8|41579.8|41559.8|6
1633080310000|2021-10-01 09:25:10|41585.5|41565.5|41588.9|41568.9|41588.9|41568.9|41584.8|41564.8|1
1633080320000|2021-10-01 09:25:20|||||||||1
1633080370000|2021-10-01 09:26:10|41589.8|41569.8|41595.5|41575.5|41595.5|41575.5|41589.8|41569.8|2
1633080380000|2021-10-01 09:26:20|41597.1|41577.1|41598.9|41578.9|41598.9|41578.9|41597.1|41577.1|0
1633080390000|2021-10-01 09:26:30|41601.4|41581.4|41601.4|41581.4|41601.4|41581.4|41601.4|41581.4|1
1633080400000|2021-10-01 09:26:40|41598.9|41578.9|41598.9|41578.9|41598.9|41578.9|41598.9|41578.9|5
1633080410000|2021-10-01 09:26:50|41598|41578|41598.9|41578.9|41598.9|41578.9|41596.4|41576.4|2
1633080420000|2021-10-01 09:27:00|41597.3|41577.3|41601.4|41581.4|41601.4|41581.4|41596.4|41576.4|5
1633080450000|2021-10-01 09:27:30|41603.9|41583.9|41603.9|41583.9|41603.9|41583.9|41603.9|41583.9|0
1633080460000|2021-10-01 09:27:40|41601.4|41581.4|41609.6|41589.6|41609.6|41589.6|41601.4|41581.4|5
1633080470000|2021-10-01 09:27:50|41610.5|41590.5|41613|41593|41613|41593|41610.5|41590.5|1
1633080480000|2021-10-01 09:28:00|41610.5|41590.5|41610.5|41590.5|41610.5|41590.5|41610.5|41590.5|0
1633080490000|2021-10-01 09:28:10|41613.9|41593.9|41613.9|41593.9|41613.9|41593.9|41611.4|41591.4|2
1633080500000|2021-10-01 09:28:20|41612.3|41592.3|41611.4|41591.4|41612.3|41592.3|41611.4|41591.4|0
1633080510000|2021-10-01 09:28:30|41613.9|41593.9|41611.4|41591.4|41616.4|41596.4|41611.4|41591.4|0
1633080530000|2021-10-01 09:28:50|41616.4|41596.4|41611.4|41591.4|41616.4|41596.4|41611.4|41591.4|0
1633080540000|2021-10-01 09:29:00|||||||||2
1633080580000|2021-10-01 09:29:40|41607.3|41587.3|41606.4|41586.4|41607.3|41587.3|41606.4|41586.4|2
1633080590000|2021-10-01 09:29:50|41604.8|41584.8|41603.9|41583.9|41604.8|41584.8|41603.9|41583.9|0
1633080600000|2021-10-01 09:30:00|41605.5|41585.5|41611.4|41591.4|41611.4|41591.4|41605.5|41585.5|4
1633080620000|2021-10-01 09:30:20|41613|41593|41618.9|41598.9|41618.9|41598.9|41613|41593|1
1633080630000|2021-10-01 09:30:30|41620.5|41600.5|41628|41608|41628|41608|41620.5|41600.5|10
1633080640000|2021-10-01 09:30:40|41628.9|41608.9|41628.2|41608.2|41628.9|41608.9|41625.7|41605.7|5
1633080650000|2021-10-01 09:30:50|41626.7|41606.7|41626.4|41606.4|41627.3|41607.3|41624.8|41604.8|1
1633080660000|2021-10-01 09:31:00|41627.3|41607.3|41624.8|41604.8|41627.3|41607.3|41624.8|41604.8|1
1633080670000|2021-10-01 09:31:10|41626.4|41606.4|41626.4|41606.4|41626.4|41606.4|41626.4|41606.4|0
1633080680000|2021-10-01 09:31:20|41624.8|41604.8|41622.3|41602.3|41625.7|41605.7|41622.3|41602.3|11
1633080690000|2021-10-01 09:31:30|41626.4|41606.4|41617.3|41597.3|41628.9|41608.9|41616.4|41596.4|10
1633080700000|2021-10-01 09:31:40|41613.9|41593.9|41597.3|41577.3|41617.3|41597.3|41597.3|41577.3|6
1633080720000|2021-10-01 09:32:00|41596.4|41576.4|41594.8|41574.8|41596.4|41576.4|41591.4|41571.4|4
1633080730000|2021-10-01 09:32:10|41593.2|41573.2|41593.2|41573.2|41594.8|41574.8|41592.3|41572.3|7
1633080740000|2021-10-01 09:32:20|41592.3|41572.3|41587.3|41567.3|41592.3|41572.3|41587.3|41567.3|0
1633080750000|2021-10-01 09:32:30|41588.9|41568.9|41590.5|41570.5|41590.5|41570.5|41588.9|41568.9|1
1633080760000|2021-10-01 09:32:40|41591.4|41571.4|41591.4|41571.4|41591.4|41571.4|41591.4|41571.4|0
1633080770000|2021-10-01 09:32:50|41590.5|41570.5|41590.5|41570.5|41590.5|41570.5|41590.5|41570.5|0
1633080780000|2021-10-01 09:33:00|||||||||6
1633080790000|2021-10-01 09:33:10|41588.9|41568.9|41588.9|41568.9|41588.9|41568.9|41588.9|41568.9|1
1633080800000|2021-10-01 09:33:20|41586.4|41566.4|41586.4|41566.4|41586.4|41566.4|41586.4|41566.4|1
1633080810000|2021-10-01 09:33:30|||||||||1
1633080820000|2021-10-01 09:33:40|41582.3|41562.3|41577.3|41557.3|41582.3|41562.3|41577.3|41557.3|2
1633080830000|2021-10-01 09:33:50|41578.2|41558.2|41579.8|41559.8|41579.8|41559.8|41577.3|41557.3|1
1633080840000|2021-10-01 09:34:00|41577.3|41557.3|41577.3|41557.3|41579.8|41559.8|41577.3|41557.3|4
1633080850000|2021-10-01 09:34:10|41574.8|41554.8|41575.7|41555.7|41577.3|41557.3|41574.8|41554.8|0
1633080860000|2021-10-01 09:34:20|41578.2|41558.2|41577.3|41557.3|41578.2|41558.2|41577.3|41557.3|2
1633080900000|2021-10-01 09:35:00|41578.2|41558.2|41577.3|41557.3|41578.2|41558.2|41575.7|41555.7|3
1633080910000|2021-10-01 09:35:10|41578.2|41558.2|41578.9|41558.9|41578.9|41558.9|41577.3|41557.3|3
1633080920000|2021-10-01 09:35:20|41579.8|41559.8|41579.8|41559.8|41579.8|41559.8|41579.8|41559.8|1
1633080930000|2021-10-01 09:35:30|41575.1|41555.1|41558.9|41538.9|41575.1|41555.1|41558.9|41538.9|5
1633080940000|2021-10-01 09:35:40|41559.8|41539.8|41559.8|41539.8|41559.8|41539.8|41559.8|41539.8|2
1633080950000|2021-10-01 09:35:50|41558.9|41538.9|41562.3|41542.3|41562.3|41542.3|41558.9|41538.9|2
1633080960000|2021-10-01 09:36:00|41561.4|41541.4|41558.2|41538.2|41562.3|41542.3|41558.2|41538.2|3
1633080990000|2021-10-01 09:36:30|41556.6|41536.6|41557.3|41537.3|41558.2|41538.2|41555.7|41535.7|1
1633081000000|2021-10-01 09:36:40|41555.7|41535.7|41557.3|41537.3|41557.3|41537.3|41555.7|41535.7|1
1633081010000|2021-10-01 09:36:50|41560.7|41540.7|41555.7|41535.7|41560.7|41540.7|41555.7|41535.7|2
1633081020000|2021-10-01 09:37:00|41554.1|41534.1|41547.6|41527.6|41554.1|41534.1|41547.6|41527.6|8
1633081030000|2021-10-01 09:37:10|41544.1|41524.1|41541.4|41521.4|41544.1|41524.1|41534.1|41514.1|8
1633081050000|2021-10-01 09:37:30|41538.7|41518.7|41531.4|41511.4|41538.7|41518.7|41531.4|41511.4|7
1633081060000|2021-10-01 09:37:40|41533.9|41513.9|41526.4|41506.4|41533.9|41513.9|41526.4|41506.4|5
1633081070000|2021-10-01 09:37:50|41528|41508|41526.4|41506.4|41528|41508|41526.4|41506.4|4
1633081080000|2021-10-01 09:38:00|||||||||1
1633081090000|2021-10-01 09:38:10|41528|41508|41531.4|41511.4|41531.4|41511.4|41528|41508|1
1633081100000|2021-10-01 09:38:20|41528.9|41508.9|41528.9|41508.9|41528.9|41508.9|41528.9|41508.9|0
1633081110000|2021-10-01 09:38:30|41531.4|41511.4|41531.4|41511.4|41531.4|41511.4|41528.9|41508.9|3
1633081120000|2021-10-01 09:38:40|41529.8|41509.8|41529.8|41509.8|41529.8|41509.8|41529.8|41509.8|0
1633081130000|2021-10-01 09:38:50|41528.9|41508.9|41528|41508|41528.9|41508.9|41528|41508|2
1633081140000|2021-10-01 09:39:00|41526.4|41506.4|41522.3|41502.3|41526.4|41506.4|41522.3|41502.3|1
1633081150000|2021-10-01 09:39:10|41519.8|41499.8|41521.4|41501.4|41521.4|41501.4|41516.4|41496.4|10
1633081160000|2021-10-01 09:39:20|41523|41503|41526.4|41506.4|41526.4|41506.4|41523|41503|2
1633081170000|2021-10-01 09:39:30|41531.4|41511.4|41533.9|41513.9|41533.9|41513.9|41531.4|41511.4|3
1633081180000|2021-10-01 09:39:40|41534.8|41514.8|41547.3|41527.3|41547.3|41527.3|41534.8|41514.8|12
1633081190000|2021-10-01 09:39:50|41545.7|41525.7|41545.7|41525.7|41545.7|41525.7|41545.7|41525.7|0
1633081200000|2021-10-01 09:40:00|41548.2|41528.2|41550.7|41530.7|41550.7|41530.7|41546.4|41526.4|2
1633081210000|2021-10-01 09:40:10|41548.9|41528.9|41549.8|41529.8|41549.8|41529.8|41548.9|41528.9|2
1633081220000|2021-10-01 09:40:20|41547.3|41527.3|41547.3|41527.3|41547.3|41527.3|41547.3|41527.3|6
1633081230000|2021-10-01 09:40:30|41544.8|41524.8|41544.8|41524.8|41544.8|41524.8|41544.8|41524.8|1
1633081240000|2021-10-01 09:40:40|41548.9|41528.9|41548.9|41528.9|41548.9|41528.9|41548.9|41528.9|0
1633081250000|2021-10-01 09:40:50|41550.5|41530.5|41550.5|41530.5|41550.5|41530.5|41550.5|41530.5|1
1633081280000|2021-10-01 09:41:20|41548.9|41528.9|41550.5|41530.5|41550.5|41530.5|41548.9|41528.9|1
1633081290000|2021-10-01 09:41:30|41553|41533|41553|41533|41553|41533|41553|41533|1
1633081300000|2021-10-01 09:41:40|||||||||1
1633081310000|2021-10-01 09:41:50|41554.6|41534.6|41553.9|41533.9|41555.5|41535.5|41553.9|41533.9|3
1633081340000|2021-10-01 09:42:20|41548.9|41528.9|41548.9|41528.9|41548.9|41528.9|41548.9|41528.9|6
1633081360000|2021-10-01 09:42:40|41547.3|41527.3|41547.3|41527.3|41547.3|41527.3|41547.3|41527.3|3
1633081370000|2021-10-01 09:42:50|41548.2|41528.2|41549.8|41529.8|41549.8|41529.8|41548.2|41528.2|2
1633081390000|2021-10-01 09:43:10|41548.2|41528.2|41547.3|41527.3|41548.2|41528.2|41547.3|41527.3|1
1633081400000|2021-10-01 09:43:20|41544.8|41524.8|41544.8|41524.8|41544.8|41524.8|41544.8|41524.8|0
1633081410000|2021-10-01 09:43:30|41539.8|41519.8|41521.4|41501.4|41539.8|41519.8|41521.4|41501.4|12
1633081420000|2021-10-01 09:43:40|41519.8|41499.8|41515.7|41495.7|41520.7|41500.7|41515.7|41495.7|5
1633081430000|2021-10-01 09:43:50|41518.2|41498.2|41519.8|41499.8|41519.8|41499.8|41517.3|41497.3|6
1633081440000|2021-10-01 09:44:00|41520.7|41500.7|41523.2|41503.2|41523.2|41503.2|41520.7|41500.7|1
1633081450000|2021-10-01 09:44:10|41522.3|41502.3|41520.7|41500.7|41522.3|41502.3|41520.7|41500.7|3
1633081470000|2021-10-01 09:44:30|41519.1|41499.1|41518.2|41498.2|41519.1|41499.1|41518.2|41498.2|0
1633081480000|2021-10-01 09:44:40|41517.3|41497.3|41513.9|41493.9|41517.3|41497.3|41513.9|41493.9|6
1633081490000|2021-10-01 09:44:50|41512.3|41492.3|41511.4|41491.4|41512.3|41492.3|41511.4|41491.4|0
1633081500000|2021-10-01 09:45:00|41513.9|41493.9|41512.3|41492.3|41513.9|41493.9|41512.3|41492.3|4
1633081510000|2021-10-01 09:45:10|41519.8|41499.8|41520.7|41500.7|41524.8|41504.8|41519.8|41499.8|1
1633081520000|2021-10-01 09:45:20|41523.2|41503.2|41516.6|41496.6|41523.2|41503.2|41516.6|41496.6|2
1633081570000|2021-10-01 09:46:10|41514.1|41494.1|41514.1|41494.1|41514.1|41494.1|41514.1|41494.1|1
1633081600000|2021-10-01 09:46:40|41513.2|41493.2|41502.3|41482.3|41513.2|41493.2|41502.3|41482.3|18
1633081610000|2021-10-01 09:46:50|41501.4|41481.4|41486.6|41466.6|41501.4|41481.4|41485|41465|7
1633081620000|2021-10-01 09:47:00|41485.7|41465.7|41482.3|41462.3|41485.7|41465.7|41480.7|41460.7|9
1633081630000|2021-10-01 09:47:10|41483.2|41463.2|41496.4|41476.4|41496.4|41476.4|41483.2|41463.2|3
1633081640000|2021-10-01 09:47:20|41499.8|41479.8|41499.8|41479.8|41499.8|41479.8|41499.8|41479.8|0
1633081650000|2021-10-01 09:47:30|41498.2|41478.2|41497.3|41477.3|41498.2|41478.2|41495.7|41475.7|14
1633081660000|2021-10-01 09:47:40|41498.2|41478.2|41503.2|41483.2|41503.2|41483.2|41498.2|41478.2|4
1633081680000|2021-10-01 09:48:00|41500|41480|41496.6|41476.6|41500|41480|41496.6|41476.6|2
1633081700000|2021-10-01 09:48:20|41495|41475|41493.2|41473.2|41495|41475|41491.6|41471.6|0
1633081710000|2021-10-01 09:48:30|41494.1|41474.1|41494.1|41474.1|41494.1|41474.1|41494.1|41474.1|0
1633081720000|2021-10-01 09:48:40|41491.6|41471.6|41491.6|41471.6|41494.1|41474.1|41491.6|41471.6|0
1633081740000|2021-10-01 09:49:00|41494.1|41474.1|41493.2|41473.2|41495.7|41475.7|41491.6|41471.6|4
1633081750000|2021-10-01 09:49:10|41495.7|41475.7|41490|41470|41495.7|41475.7|41489.1|41469.1|6
1633081760000|2021-10-01 09:49:20|41489.1|41469.1|41482.3|41462.3|41490.7|41470.7|41482.3|41462.3|8
1633081770000|2021-10-01 09:49:30|41480.7|41460.7|41480.7|41460.7|41480.7|41460.7|41480.7|41460.7|1
1633081780000|2021-10-01 09:49:40|41475|41455|41475|41455|41475|41455|41475|41455|2
1633081790000|2021-10-01 09:49:50|41473.4|41453.4|41478.2|41458.2|41478.2|41458.2|41472.5|41452.5|7
1633081800000|2021-10-01 09:50:00|41477.3|41457.3|41478.2|41458.2|41480.7|41460.7|41477.3|41457.3|5
1633081810000|2021-10-01 09:50:10|41479.8|41459.8|41478.2|41458.2|41480.7|41460.7|41477.3|41457.3|1
1633081820000|2021-10-01 09:50:20|41477.3|41457.3|41484.8|41464.8|41484.8|41464.8|41477.3|41457.3|8
1633081830000|2021-10-01 09:50:30|41482.3|41462.3|41480.7|41460.7|41482.3|41462.3|41479.8|41459.8|2
1633081840000|2021-10-01 09:50:40|41479.8|41459.8|41474.8|41454.8|41479.8|41459.8|41474.8|41454.8|5
1633081850000|2021-10-01 09:50:50|41473.2|41453.2|41477.3|41457.3|41477.3|41457.3|41472.3|41452.3|2
1633081860000|2021-10-01 09:51:00|41478.9|41458.9|41486.4|41466.4|41486.4|41466.4|41478.9|41458.9|1
1633081870000|2021-10-01 09:51:10|41488|41468|41488.9|41468.9|41488.9|41468.9|41487.3|41467.3|1
1633081880000|2021-10-01 09:51:20|41487.3|41467.3|41459.8|41439.8|41487.3|41467.3|41459.8|41439.8|12
1633081890000|2021-10-01 09:51:30|41461.4|41441.4|41463.2|41443.2|41463.2|41443.2|41461.4|41441.4|5
1633081900000|2021-10-01 09:51:40|41461.6|41441.6|41463.2|41443.2|41463.2|41443.2|41459.8|41439.8|2
1633081910000|2021-10-01 09:51:50|41464.1|41444.1|41458.2|41438.2|41464.1|41444.1|41458.2|41438.2|3
1633081920000|2021-10-01 09:52:00|41455|41435|41443.2|41423.2|41455|41435|41443.2|41423.2|10
1633081930000|2021-10-01 09:52:10|41441.6|41421.6|41440.7|41420.7|41442.3|41422.3|41439.8|41419.8|4
1633081940000|2021-10-01 09:52:20|41442.3|41422.3|41443.9|41423.9|41443.9|41423.9|41442.3|41422.3|2
1633081950000|2021-10-01 09:52:30|41444.8|41424.8|41453.2|41433.2|41453.2|41433.2|41444.8|41424.8|4
1633081960000|2021-10-01 09:52:40|41454.1|41434.1|41458.2|41438.2|41458.2|41438.2|41454.1|41434.1|4
1633081970000|2021-10-01 09:52:50|41457.3|41437.3|41452.3|41432.3|41457.3|41437.3|41452.3|41432.3|2
1633081980000|2021-10-01 09:53:00|41453.2|41433.2|41455.7|41435.7|41455.7|41435.7|41450.7|41430.7|6
1633081990000|2021-10-01 09:53:10|41456.6|41436.6|41458.2|41438.2|41460.7|41440.7|41456.6|41436.6|2
1633082000000|2021-10-01 09:53:20|41459.8|41439.8|41463.2|41443.2|41463.2|41443.2|41459.8|41439.8|1
1633082010000|2021-10-01 09:53:30|41464.8|41444.8|41464.8|41444.8|41464.8|41444.8|41464.8|41444.8|0
1633082020000|2021-10-01 09:53:40|41466.4|41446.4|41467.3|41447.3|41467.3|41447.3|41466.4|41446.4|6
1633082040000|2021-10-01 09:54:00|41465.7|41445.7|41467.3|41447.3|41467.3|41447.3|41465.7|41445.7|1
1633082050000|2021-10-01 09:54:10|41465.7|41445.7|41463.2|41443.2|41465.7|41445.7|41463.2|41443.2|3
1633082070000|2021-10-01 09:54:30|41465.7|41445.7|41464.1|41444.1|41465.7|41445.7|41464.1|41444.1|3
1633082080000|2021-10-01 09:54:40|41463.2|41443.2|41462.3|41442.3|41463.2|41443.2|41462.3|41442.3|0
1633082100000|2021-10-01 09:55:00|41466.4|41446.4|41469.8|41449.8|41469.8|41449.8|41466.4|41446.4|9
1633082110000|2021-10-01 09:55:10|41472.3|41452.3|41468.2|41448.2|41473.2|41453.2|41468.2|41448.2|3
1633082120000|2021-10-01 09:55:20|41469.1|41449.1|41469.1|41449.1|41469.1|41449.1|41469.1|41449.1|1
1633082130000|2021-10-01 09:55:30|41473.2|41453.2|41473.2|41453.2|41473.2|41453.2|41473.2|41453.2|15
1633082140000|2021-10-01 09:55:40|41468.2|41448.2|41468.2|41448.2|41468.2|41448.2|41468.2|41448.2|6
1633082160000|2021-10-01 09:56:00|41472.3|41452.3|41472.3|41452.3|41472.3|41452.3|41470.7|41450.7|5
1633082170000|2021-10-01 09:56:10|41474.8|41454.8|41479.8|41459.8|41479.8|41459.8|41474.8|41454.8|5
1633082180000|2021-10-01 09:56:20|41486.4|41466.4|41485.7|41465.7|41488.9|41468.9|41485.7|41465.7|16
1633082200000|2021-10-01 09:56:40|41487.3|41467.3|41488.2|41468.2|41488.2|41468.2|41487.3|41467.3|0
1633082210000|2021-10-01 09:56:50|41506.2|41486.2|41513.2|41493.2|41513.2|41493.2|41506.2|41486.2|3
1633082220000|2021-10-01 09:57:00|||||||||2
1633082230000|2021-10-01 09:57:10|41526.2|41506.2|41535.7|41515.7|41538.2|41518.2|41526.2|41506.2|10
1633082240000|2021-10-01 09:57:20|41534.1|41514.1|41524.1|41504.1|41535.7|41515.7|41524.1|41504.1|9
1633082250000|2021-10-01 09:57:30|41518.2|41498.2|41514.1|41494.1|41518.2|41498.2|41514.1|41494.1|5
1633082260000|2021-10-01 09:57:40|41512.5|41492.5|41513.2|41493.2|41513.2|41493.2|41510|41490|2
1633082290000|2021-10-01 09:58:10|||||||||2
1633082300000|2021-10-01 09:58:20|||||||||4
1633082310000|2021-10-01 09:58:30|||||||||2
1633082320000|2021-10-01 09:58:40|41514.8|41494.8|41519.8|41499.8|41519.8|41499.8|41514.8|41494.8|0
1633082330000|2021-10-01 09:58:50|41522.3|41502.3|41523.2|41503.2|41523.2|41503.2|41522.3|41502.3|2
1633082340000|2021-10-01 09:59:00|||||||||4
1633082350000|2021-10-01 09:59:10|41522.3|41502.3|41514.1|41494.1|41522.3|41502.3|41514.1|41494.1|2
1633082360000|2021-10-01 09:59:20|41513.2|41493.2|41515.7|41495.7|41515.7|41495.7|41513.2|41493.2|2
1633082370000|2021-10-01 09:59:30|41513.2|41493.2|41512.3|41492.3|41513.2|41493.2|41510.7|41490.7|1
1633082380000|2021-10-01 09:59:40|41510.7|41490.7|41513.2|41493.2|41513.2|41493.2|41510.7|41490.7|0
1633082390000|2021-10-01 09:59:50|41514.8|41494.8|41523.2|41503.2|41523.2|41503.2|41514.8|41494.8|6
1633082400000|2021-10-01 10:00:00|41524.8|41504.8|41533.2|41513.2|41533.2|41513.2|41523.2|41503.2|2
1633082410000|2021-10-01 10:00:10|41535.7|41515.7|41554.1|41534.1|41554.1|41534.1|41535.7|41515.7|11
1633082420000|2021-10-01 10:00:20|41553.2|41533.2|41554.8|41534.8|41558.2|41538.2|41553.2|41533.2|3
1633082430000|2021-10-01 10:00:30|41557.3|41537.3|41558.2|41538.2|41558.2|41538.2|41557.3|41537.3|2
1633082440000|2021-10-01 10:00:40|41564.8|41544.8|41580.7|41560.7|41583.2|41563.2|41564.8|41544.8|23
1633082450000|2021-10-01 10:00:50|41578.2|41558.2|41589.8|41569.8|41589.8|41569.8|41576.6|41556.6|4
1633082460000|2021-10-01 10:01:00|41595.7|41575.7|41600.7|41580.7|41600.7|41580.7|41595.7|41575.7|7
1633082470000|2021-10-01 10:01:10|41598.2|41578.2|41596.6|41576.6|41598.2|41578.2|41596.6|41576.6|3
1633082480000|2021-10-01 10:01:20|41594.1|41574.1|41591.6|41571.6|41594.1|41574.1|41591.6|41571.6|3
1633082490000|2021-10-01 10:01:30|41590.7|41570.7|41583.2|41563.2|41590.7|41570.7|41583.2|41563.2|2
1633082500000|2021-10-01 10:01:40|41581.6|41561.6|41581.6|41561.6|41581.6|41561.6|41581.6|41561.6|1
1633082510000|2021-10-01 10:01:50|41580|41560|41574.1|41554.1|41580|41560|41574.1|41554.1|1
1633082520000|2021-10-01 10:02:00|41572.5|41552.5|41574.1|41554.1|41574.1|41554.1|41571.6|41551.6|0
1633082530000|2021-10-01 10:02:10|41577.3|41557.3|41577.3|41557.3|41577.3|41557.3|41577.3|41557.3|1
1633082540000|2021-10-01 10:02:20|||||||||3
1633082550000|2021-10-01 10:02:30|41573.2|41553.2|41560.7|41540.7|41573.2|41553.2|41560.7|41540.7|3
1633082560000|2021-10-01 10:02:40|41559.1|41539.1|41558.2|41538.2|41559.1|41539.1|41558.2|41538.2|2
1633082570000|2021-10-01 10:02:50|41555.7|41535.7|41551.6|41531.6|41555.7|41535.7|41551.6|41531.6|1
1633082580000|2021-10-01 10:03:00|41549.1|41529.1|41544.1|41524.1|41549.1|41529.1|41544.1|41524.1|2
1633082590000|2021-10-01 10:03:10|41545.7|41525.7|41545.7|41525.7|41545.7|41525.7|41545.7|41525.7|0
1633082600000|2021-10-01 10:03:20|41540.7|41520.7|41540.7|41520.7|41540.7|41520.7|41540.7|41520.7|5
1633082610000|2021-10-01 10:03:30|41538.2|41518.2|41538.2|41518.2|41538.2|41518.2|41538.2|41518.2|1
1633082630000|2021-10-01 10:03:50|41536.4|41516.4|41533.2|41513.2|41536.4|41516.4|41533.2|41513.2|1
1633082640000|2021-10-01 10:04:00|41531.6|41511.6|41523.2|41503.2|41531.6|41511.6|41523.2|41503.2|4
1633082650000|2021-10-01 10:04:10|41525.7|41505.7|41525.7|41505.7|41525.7|41505.7|41525.7|41505.7|4
1633082660000|2021-10-01 10:04:20|41527.5|41507.5|41533.2|41513.2|41533.2|41513.2|41527.5|41507.5|2
1633082670000|2021-10-01 10:04:30|41535.7|41515.7|41535.7|41515.7|41537.3|41517.3|41535.7|41515.7|9
1633082680000|2021-10-01 10:04:40|41537.3|41517.3|41533.2|41513.2|41537.3|41517.3|41533.2|41513.2|0
1633082690000|2021-10-01 10:04:50|41534.8|41514.8|41535.7|41515.7|41535.7|41515.7|41534.8|41514.8|0
1633082730000|2021-10-01 10:05:30|41538.2|41518.2|41538.2|41518.2|41538.2|41518.2|41538.2|41518.2|0
1633082750000|2021-10-01 10:05:50|41539.8|41519.8|41540.7|41520.7|41540.7|41520.7|41539.8|41519.8|0
1633082760000|2021-10-01 10:06:00|||||||||1
1633082800000|2021-10-01 10:06:40|41538.2|41518.2|41538.2|41518.2|41538.2|41518.2|41538.2|41518.2|5
1633082820000|2021-10-01 10:07:00|||||||||1
1633082830000|2021-10-01 10:07:10|||||||||4
1633082840000|2021-10-01 10:07:20|41539.1|41519.1|41545.7|41525.7|41548.2|41528.2|41539.1|41519.1|5
1633082850000|2021-10-01 10:07:30|41547.3|41527.3|41550.7|41530.7|41550.7|41530.7|41545.7|41525.7|1
1633082860000|2021-10-01 10:07:40|41555.7|41535.7|41555.7|41535.7|41555.7|41535.7|41555.7|41535.7|1
1633082870000|2021-10-01 10:07:50|41548.2|41528.2|41548.2|41528.2|41548.2|41528.2|41548.2|41528.2|7
1633082880000|2021-10-01 10:08:00|41546.4|41526.4|41543.2|41523.2|41546.4|41526.4|41543.2|41523.2|1
1633082890000|2021-10-01 10:08:10|||||||||1
1633082900000|2021-10-01 10:08:20|41539.8|41519.8|41538.2|41518.2|41539.8|41519.8|41538.2|41518.2|0
1633082910000|2021-10-01 10:08:30|41536.6|41516.6|41536.6|41516.6|41536.6|41516.6|41535.7|41515.7|2
1633082920000|2021-10-01 10:08:40|41538.2|41518.2|41534.1|41514.1|41538.2|41518.2|41534.1|41514.1|0
1633082930000|2021-10-01 10:08:50|41534.8|41514.8|41538.2|41518.2|41538.2|41518.2|41534.8|41514.8|1
1633082950000|2021-10-01 10:09:10|41530.7|41510.7|41538.2|41518.2|41538.2|41518.2|41530.7|41510.7|7
1633082970000|2021-10-01 10:09:30|41541.4|41521.4|41543.2|41523.2|41545.7|41525.7|41541.4|41521.4|9
1633082980000|2021-10-01 10:09:40|||||||||1
1633082990000|2021-10-01 10:09:50|||||||||1
1633083010000|2021-10-01 10:10:10|41549.8|41529.8|41551.4|41531.4|41551.4|41531.4|41549.8|41529.8|5
1633083020000|2021-10-01 10:10:20|41553.2|41533.2|41554.8|41534.8|41554.8|41534.8|41553.2|41533.2|1
1633083030000|2021-10-01 10:10:30|41555.7|41535.7|41555.7|41535.7|41555.7|41535.7|41555.7|41535.7|1
1633083060000|2021-10-01 10:11:00|41557.3|41537.3|41560.7|41540.7|41560.7|41540.7|41557.3|41537.3|1
1633083070000|2021-10-01 10:11:10|41559.8|41539.8|41559.8|41539.8|41559.8|41539.8|41559.8|41539.8|1
1633083080000|2021-10-01 10:11:20|41560.7|41540.7|41560.7|41540.7|41560.7|41540.7|41560.7|41540.7|0
1633083090000|2021-10-01 10:11:30|41559.1|41539.1|41558.2|41538.2|41559.1|41539.1|41558.2|41538.2|6
1633083110000|2021-10-01 10:11:50|41555|41535|41553.2|41533.2|41555|41535|41553.2|41533.2|0
1633083120000|2021-10-01 10:12:00|||||||||1
1633083130000|2021-10-01 10:12:10|41554.8|41534.8|41561.6|41541.6|41563.2|41543.2|41554.8|41534.8|0
1633083140000|2021-10-01 10:12:20|41562.3|41542.3|41578.9|41558.9|41578.9|41558.9|41561.6|41541.6|3
1633083150000|2021-10-01 10:12:30|41580.5|41560.5|41581.4|41561.4|41581.4|41561.4|41580.5|41560.5|0
1633083160000|2021-10-01 10:12:40|41584.1|41564.1|41585.7|41565.7|41585.7|41565.7|41584.1|41564.1|3
1633083170000|2021-10-01 10:12:50|41589.8|41569.8|41595.7|41575.7|41595.7|41575.7|41588.2|41568.2|12
1633083180000|2021-10-01 10:13:00|41599.1|41579.1|41599.1|41579.1|41599.1|41579.1|41599.1|41579.1|3
1633083190000|2021-10-01 10:13:10|41600.7|41580.7|41600.7|41580.7|41600.7|41580.7|41600.7|41580.7|5
1633083200000|2021-10-01 10:13:20|41602.3|41582.3|41616.6|41596.6|41616.6|41596.6|41600.7|41580.7|11
1633083210000|2021-10-01 10:13:30|41618.2|41598.2|41619.8|41599.8|41619.8|41599.8|41618.2|41598.2|0
1633083220000|2021-10-01 10:13:40|41620.7|41600.7|41615.7|41595.7|41620.7|41600.7|41615.7|41595.7|5
1633083230000|2021-10-01 10:13:50|41617.3|41597.3|41620.7|41600.7|41620.7|41600.7|41615.7|41595.7|4
1633083240000|2021-10-01 10:14:00|41621.6|41601.6|41623.2|41603.2|41625.7|41605.7|41621.6|41601.6|7
1633083250000|2021-10-01 10:14:10|41622.3|41602.3|41603.2|41583.2|41622.3|41602.3|41602.5|41582.5|7
1633083260000|2021-10-01 10:14:20|41605.7|41585.7|41605.7|41585.7|41605.7|41585.7|41605.7|41585.7|4
1633083270000|2021-10-01 10:14:30|41608.2|41588.2|41602.3|41582.3|41608.2|41588.2|41602.3|41582.3|2
1633083280000|2021-10-01 10:14:40|41600.7|41580.7|41605.7|41585.7|41605.7|41585.7|41600.7|41580.7|3
1633083290000|2021-10-01 10:14:50|41610.7|41590.7|41620.7|41600.7|41620.7|41600.7|41610.7|41590.7|5
1633083300000|2021-10-01 10:15:00|41623.2|41603.2|41625.7|41605.7|41625.7|41605.7|41623.2|41603.2|2
1633083310000|2021-10-01 10:15:10|||||||||3
1633083320000|2021-10-01 10:15:20|||||||||3
1633083330000|2021-10-01 10:15:30|41624.8|41604.8|41620.7|41600.7|41624.8|41604.8|41620.7|41600.7|2
1633083340000|2021-10-01 10:15:40|41619.1|41599.1|41620.7|41600.7|41620.7|41600.7|41618.2|41598.2|2
1633083350000|2021-10-01 10:15:50|41622.3|41602.3|41621.4|41601.4|41622.3|41602.3|41621.4|41601.4|1
1633083360000|2021-10-01 10:16:00|41622.3|41602.3|41625.7|41605.7|41625.7|41605.7|41622.3|41602.3|2
1633083370000|2021-10-01 10:16:10|41624.1|41604.1|41621.6|41601.6|41624.8|41604.8|41620.7|41600.7|7
1633083380000|2021-10-01 10:16:20|41620.7|41600.7|41617.3|41597.3|41622.3|41602.3|41617.3|41597.3|3
1633083390000|2021-10-01 10:16:30|41618.9|41598.9|41617.3|41597.3|41618.9|41598.9|41617.3|41597.3|0
1633083400000|2021-10-01 10:16:40|41612.3|41592.3|41617.3|41597.3|41617.3|41597.3|41607.3|41587.3|12
1633083410000|2021-10-01 10:16:50|41618.9|41598.9|41619.8|41599.8|41619.8|41599.8|41617.3|41597.3|8
1633083420000|2021-10-01 10:17:00|41618.2|41598.2|41617.3|41597.3|41619.8|41599.8|41617.3|41597.3|2
1633083430000|2021-10-01 10:17:10|41615.7|41595.7|41607.3|41587.3|41615.7|41595.7|41607.3|41587.3|7
1633083450000|2021-10-01 10:17:30|41605.7|41585.7|41607.3|41587.3|41607.3|41587.3|41602.3|41582.3|1
1633083460000|2021-10-01 10:17:40|41604.8|41584.8|41607.3|41587.3|41607.3|41587.3|41604.8|41584.8|5
1633083480000|2021-10-01 10:18:00|41609.8|41589.8|41607.3|41587.3|41609.8|41589.8|41607.3|41587.3|8
1633083490000|2021-10-01 10:18:10|41602.3|41582.3|41602.3|41582.3|41602.3|41582.3|41602.3|41582.3|3
1633083520000|2021-10-01 10:18:40|41600.7|41580.7|41599.8|41579.8|41600.7|41580.7|41598.2|41578.2|1
1633083530000|2021-10-01 10:18:50|41597.3|41577.3|41597.3|41577.3|41598.9|41578.9|41597.3|41577.3|0
1633083540000|2021-10-01 10:19:00|41598.9|41578.9|41597.3|41577.3|41599.8|41579.8|41597.3|41577.3|3
1633083550000|2021-10-01 10:19:10|41598.2|41578.2|41594.8|41574.8|41600.7|41580.7|41594.8|41574.8|5
1633083560000|2021-10-01 10:19:20|41592.3|41572.3|41592.3|41572.3|41592.3|41572.3|41592.3|41572.3|4
1633083570000|2021-10-01 10:19:30|41594.8|41574.8|41594.8|41574.8|41594.8|41574.8|41594.8|41574.8|3
1633083580000|2021-10-01 10:19:40|||||||||1
1633083590000|2021-10-01 10:19:50|41595.7|41575.7|41599.8|41579.8|41599.8|41579.8|41595.7|41575.7|2
1633083600000|2021-10-01 10:20:00|41600.7|41580.7|41597.3|41577.3|41602.3|41582.3|41597.3|41577.3|4
1633083650000|2021-10-01 10:20:50|||||||||3
1633083670000|2021-10-01 10:21:10|41596.4|41576.4|41592.3|41572.3|41596.4|41576.4|41592.3|41572.3|4
1633083680000|2021-10-01 10:21:20|41589.8|41569.8|41589.8|41569.8|41589.8|41569.8|41589.8|41569.8|3
1633083690000|2021-10-01 10:21:30|41588.9|41568.9|41582.3|41562.3|41588.9|41568.9|41582.3|41562.3|1
1633083700000|2021-10-01 10:21:40|41580.7|41560.7|41579.8|41559.8|41582.3|41562.3|41579.8|41559.8|2
1633083710000|2021-10-01 10:21:50|41578.9|41558.9|41577.3|41557.3|41578.9|41558.9|41577.3|41557.3|1
1633083720000|2021-10-01 10:22:00|41578.9|41558.9|41581.4|41561.4|41582.3|41562.3|41578.9|41558.9|0
1633083730000|2021-10-01 10:22:10|41582.3|41562.3|41582.3|41562.3|41582.3|41562.3|41580.7|41560.7|0
1633083740000|2021-10-01 10:22:20|41579.8|41559.8|41579.8|41559.8|41579.8|41559.8|41579.8|41559.8|1
1633083750000|2021-10-01 10:22:30|41582.3|41562.3|41582.3|41562.3|41582.3|41562.3|41582.3|41562.3|1
1633083760000|2021-10-01 10:22:40|41578.9|41558.9|41582.3|41562.3|41582.3|41562.3|41578.9|41558.9|3
1633083780000|2021-10-01 10:23:00|||||||||2
1633083790000|2021-10-01 10:23:10|41583.9|41563.9|41589.8|41569.8|41589.8|41569.8|41583.9|41563.9|5
1633083800000|2021-10-01 10:23:20|41588.2|41568.2|41589.8|41569.8|41589.8|41569.8|41587.3|41567.3|0
1633083810000|2021-10-01 10:23:30|41592.3|41572.3|41592.3|41572.3|41592.3|41572.3|41592.3|41572.3|3
1633083820000|2021-10-01 10:23:40|||||||||4
1633083830000|2021-10-01 10:23:50|41596.4|41576.4|41597.3|41577.3|41598.9|41578.9|41596.4|41576.4|4
1633083840000|2021-10-01 10:24:00|41599.1|41579.1|41597.3|41577.3|41602.3|41582.3|41597.3|41577.3|1
1633083860000|2021-10-01 10:24:20|41599.8|41579.8|41599.8|41579.8|41599.8|41579.8|41599.8|41579.8|0
1633083880000|2021-10-01 10:24:40|41600.7|41580.7|41604.8|41584.8|41604.8|41584.8|41599.8|41579.8|6
1633083890000|2021-10-01 10:24:50|41606.4|41586.4|41609.8|41589.8|41609.8|41589.8|41606.4|41586.4|0
1633083900000|2021-10-01 10:25:00|41612.3|41592.3|41612.3|41592.3|41614.8|41594.8|41612.3|41592.3|5
1633083910000|2021-10-01 10:25:10|41614.8|41594.8|41614.8|41594.8|41614.8|41594.8|41614.8|41594.8|2
1633083930000|2021-10-01 10:25:30|41612.3|41592.3|41613.9|41593.9|41613.9|41593.9|41612.3|41592.3|2
1633083940000|2021-10-01 10:25:40|41613.2|41593.2|41617.3|41597.3|41617.3|41597.3|41612.3|41592.3|3
1633083950000|2021-10-01 10:25:50|41615.4|41595.4|41612.3|41592.3|41615.4|41595.4|41612.3|41592.3|1
1633083960000|2021-10-01 10:26:00|||||||||3
1633083970000|2021-10-01 10:26:10|41614.8|41594.8|41612.3|41592.3|41614.8|41594.8|41612.3|41592.3|1
1633083980000|2021-10-01 10:26:20|41609.8|41589.8|41609.8|41589.8|41609.8|41589.8|41609.8|41589.8|0
1633083990000|2021-10-01 10:26:30|41611.4|41591.4|41612.3|41592.3|41614.8|41594.8|41611.4|41591.4|2
1633084000000|2021-10-01 10:26:40|41613.9|41593.9|41612.3|41592.3|41614.8|41594.8|41612.3|41592.3|1
1633084010000|2021-10-01 10:26:50|41613.9|41593.9|41607.3|41587.3|41614.8|41594.8|41607.3|41587.3|3
1633084020000|2021-10-01 10:27:00|41604.8|41584.8|41604.8|41584.8|41604.8|41584.8|41604.8|41584.8|2
1633084030000|2021-10-01 10:27:10|41599.8|41579.8|41599.8|41579.8|41602.3|41582.3|41599.8|41579.8|4
1633084040000|2021-10-01 10:27:20|||||||||1
1633084050000|2021-10-01 10:27:30|41598.2|41578.2|41592.3|41572.3|41598.2|41578.2|41592.3|41572.3|4
1633084060000|2021-10-01 10:27:40|||||||||1
1633084070000|2021-10-01 10:27:50|41587.3|41567.3|41587.3|41567.3|41587.3|41567.3|41587.3|41567.3|4
1633084090000|2021-10-01 10:28:10|41595.4|41575.4|41602.3|41582.3|41602.3|41582.3|41595.4|41575.4|2
1633084100000|2021-10-01 10:28:20|||||||||3
1633084110000|2021-10-01 10:28:30|41601.4|41581.4|41599.8|41579.8|41601.4|41581.4|41599.8|41579.8|0
1633084120000|2021-10-01 10:28:40|41602.3|41582.3|41599.8|41579.8|41602.3|41582.3|41599.8|41579.8|0
1633084130000|2021-10-01 10:28:50|||||||||2
1633084140000|2021-10-01 10:29:00|41602.3|41582.3|41600.7|41580.7|41602.3|41582.3|41600.7|41580.7|2
1633084150000|2021-10-01 10:29:10|41599.8|41579.8|41602.3|41582.3|41602.3|41582.3|41599.8|41579.8|0
1633084170000|2021-10-01 10:29:30|41607.3|41587.3|41607.3|41587.3|41607.3|41587.3|41607.3|41587.3|1
1633084180000|2021-10-01 10:29:40|41609.8|41589.8|41607.3|41587.3|41609.8|41589.8|41607.3|41587.3|14
1633084190000|2021-10-01 10:29:50|41605.7|41585.7|41597.5|41577.5|41605.7|41585.7|41597.5|41577.5|4
1633084200000|2021-10-01 10:30:00|41595.7|41575.7|41592.3|41572.3|41597.3|41577.3|41592.3|41572.3|2
1633084210000|2021-10-01 10:30:10|41587.3|41567.3|41584.8|41564.8|41587.3|41567.3|41584.8|41564.8|3
1633084220000|2021-10-01 10:30:20|41585.7|41565.7|41584.8|41564.8|41587.3|41567.3|41584.8|41564.8|6
1633084230000|2021-10-01 10:30:30|41579.8|41559.8|41579.8|41559.8|41579.8|41559.8|41579.8|41559.8|3
1633084250000|2021-10-01 10:30:50|41577.3|41557.3|41579.8|41559.8|41579.8|41559.8|41577.3|41557.3|3
1633084260000|2021-10-01 10:31:00|41577.3|41557.3|41579.8|41559.8|41579.8|41559.8|41577.3|41557.3|1
1633084270000|2021-10-01 10:31:10|41580.7|41560.7|41592.3|41572.3|41592.3|41572.3|41580.7|41560.7|2
1633084300000|2021-10-01 10:31:40|41590.7|41570.7|41592.3|41572.3|41592.3|41572.3|41589.8|41569.8|3
1633084310000|2021-10-01 10:31:50|41590.7|41570.7|41589.8|41569.8|41592.3|41572.3|41589.8|41569.8|0
1633084320000|2021-10-01 10:32:00|41591.3|41571.3|41589.8|41569.8|41592.3|41572.3|41589.8|41569.8|5
1633084330000|2021-10-01 10:32:10|41590.7|41570.7|41592.3|41572.3|41592.3|41572.3|41590.7|41570.7|0
1633084340000|2021-10-01 10:32:20|41590.7|41570.7|41589.8|41569.8|41590.7|41570.7|41589.8|41569.8|2
1633084350000|2021-10-01 10:32:30|41593.8|41573.8|41587.3|41567.3|41594.8|41574.8|41587.3|41567.3|3
1633084380000|2021-10-01 10:33:00|41589.8|41569.8|41592.3|41572.3|41592.3|41572.3|41589.8|41569.8|2
1633084390000|2021-10-01 10:33:10|41593.2|41573.2|41594.8|41574.8|41594.8|41574.8|41593.2|41573.2|1
1633084400000|2021-10-01 10:33:20|41596.3|41576.3|41597.3|41577.3|41597.3|41577.3|41596.3|41576.3|4
1633084410000|2021-10-01 10:33:30|41594.8|41574.8|41597.3|41577.3|41597.3|41577.3|41594.8|41574.8|0
1633084420000|2021-10-01 10:33:40|41595.7|41575.7|41593.8|41573.8|41595.7|41575.7|41593.8|41573.8|2
1633084440000|2021-10-01 10:34:00|41594.8|41574.8|41594.8|41574.8|41594.8|41574.8|41594.8|41574.8|3
1633084450000|2021-10-01 10:34:10|41597.3|41577.3|41597.3|41577.3|41597.3|41577.3|41597.3|41577.3|0
1633084480000|2021-10-01 10:34:40|41594.8|41574.8|41597.3|41577.3|41597.3|41577.3|41594.8|41574.8|1
1633084500000|2021-10-01 10:35:00|41599.8|41579.8|41579.3|41559.3|41599.8|41579.8|41579.3|41559.3|37
1633084510000|2021-10-01 10:35:10|41581.8|41561.8|41568.2|41548.2|41581.8|41561.8|41568.2|41548.2|9
1633084520000|2021-10-01 10:35:20|41566.6|41546.6|41563.2|41543.2|41566.6|41546.6|41563.2|41543.2|2
1633084530000|2021-10-01 10:35:30|||||||||2
1633084540000|2021-10-01 10:35:40|41564.8|41544.8|41564.8|41544.8|41567.3|41547.3|41563.2|41543.2|8
1633084550000|2021-10-01 10:35:50|41563.2|41543.2|41564.8|41544.8|41566.3|41546.3|41563.2|41543.2|0
1633084560000|2021-10-01 10:36:00|41567.3|41547.3|41569.8|41549.8|41569.8|41549.8|41567.3|41547.3|2
1633084570000|2021-10-01 10:36:10|41571.3|41551.3|41571.3|41551.3|41571.3|41551.3|41571.3|41551.3|0
1633084580000|2021-10-01 10:36:20|||||||||2
1633084590000|2021-10-01 10:36:30|41572.3|41552.3|41568.8|41548.8|41572.3|41552.3|41568.8|41548.8|4
1633084600000|2021-10-01 10:36:40|41567.3|41547.3|41575.4|41555.4|41575.4|41555.4|41567.3|41547.3|6
1633084610000|2021-10-01 10:36:50|41576.3|41556.3|41577.3|41557.3|41578.8|41558.8|41576.3|41556.3|1
1633084620000|2021-10-01 10:37:00|41575.7|41555.7|41575.7|41555.7|41575.7|41555.7|41575.7|41555.7|1
1633084630000|2021-10-01 10:37:10|41574.8|41554.8|41576.3|41556.3|41576.3|41556.3|41572.3|41552.3|1
1633084640000|2021-10-01 10:37:20|41574.8|41554.8|41576.3|41556.3|41576.3|41556.3|41574.8|41554.8|1
1633084650000|2021-10-01 10:37:30|41574.8|41554.8|41572.3|41552.3|41576.3|41556.3|41572.3|41552.3|2
1633084660000|2021-10-01 10:37:40|41576.3|41556.3|41576.3|41556.3|41576.3|41556.3|41572.2|41552.2|2
1633084670000|2021-10-01 10:37:50|41577.2|41557.2|41582.9|41562.9|41582.9|41562.9|41574.7|41554.7|6
1633084680000|2021-10-01 10:38:00|41587.2|41567.2|41575|41555|41589.7|41569.7|41575|41555|23
1633084700000|2021-10-01 10:38:20|41568.2|41548.2|41568.2|41548.2|41568.2|41548.2|41568.2|41548.2|2
1633084710000|2021-10-01 10:38:30|41566.6|41546.6|41567.2|41547.2|41568.2|41548.2|41566.6|41546.6|0
1633084720000|2021-10-01 10:38:40|41565.7|41545.7|41559.7|41539.7|41565.7|41545.7|41558.8|41538.8|2
1633084740000|2021-10-01 10:39:00|41561.3|41541.3|41562.2|41542.2|41563.8|41543.8|41561.3|41541.3|7
1633084750000|2021-10-01 10:39:10|41560.4|41540.4|41557.9|41537.9|41560.4|41540.4|41557.9|41537.9|2
1633084760000|2021-10-01 10:39:20|41556.3|41536.3|41552.2|41532.2|41556.3|41536.3|41552.2|41532.2|3
1633084770000|2021-10-01 10:39:30|41549.7|41529.7|41546.3|41526.3|41551.3|41531.3|41546.3|41526.3|2
1633084820000|2021-10-01 10:40:20|41544.7|41524.7|41542.2|41522.2|41544.7|41524.7|41542.2|41522.2|1
1633084830000|2021-10-01 10:40:30|||||||||2
1633084840000|2021-10-01 10:40:40|41540.7|41520.7|41539.7|41519.7|41540.7|41520.7|41539.7|41519.7|0
1633084850000|2021-10-01 10:40:50|41538.8|41518.8|41538.8|41518.8|41538.8|41518.8|41538.8|41518.8|3
1633084860000|2021-10-01 10:41:00|41539.7|41519.7|41533.2|41513.2|41539.7|41519.7|41533.2|41513.2|5
1633084870000|2021-10-01 10:41:10|41534.7|41514.7|41529.7|41509.7|41534.7|41514.7|41529.7|41509.7|6
1633084880000|2021-10-01 10:41:20|41532.2|41512.2|41532.2|41512.2|41532.2|41512.2|41529.7|41509.7|4
1633084890000|2021-10-01 10:41:30|41534.7|41514.7|41534.7|41514.7|41538.2|41518.2|41534.7|41514.7|5
1633084900000|2021-10-01 10:41:40|41536.3|41516.3|41539.7|41519.7|41539.7|41519.7|41536.3|41516.3|2
1633084930000|2021-10-01 10:42:10|41541.3|41521.3|41541.3|41521.3|41541.3|41521.3|41541.3|41521.3|0
1633084940000|2021-10-01 10:42:20|41544.7|41524.7|41558.8|41538.8|41558.8|41538.8|41544.7|41524.7|4
1633084950000|2021-10-01 10:42:30|41561.3|41541.3|41560.4|41540.4|41561.3|41541.3|41560.4|41540.4|7
1633084960000|2021-10-01 10:42:40|41561.3|41541.3|41564.7|41544.7|41564.7|41544.7|41561.3|41541.3|7
1633084970000|2021-10-01 10:42:50|41566.3|41546.3|41562.2|41542.2|41566.3|41546.3|41562.2|41542.2|4
1633084980000|2021-10-01 10:43:00|41564.7|41544.7|41564.7|41544.7|41564.7|41544.7|41564.7|41544.7|0
1633084990000|2021-10-01 10:43:10|41567.2|41547.2|41569.7|41549.7|41569.7|41549.7|41567.2|41547.2|2
1633085000000|2021-10-01 10:43:20|41572.2|41552.2|41569.7|41549.7|41572.2|41552.2|41569.7|41549.7|2
1633085010000|2021-10-01 10:43:30|||||||||3
1633085020000|2021-10-01 10:43:40|41564.7|41544.7|41564.7|41544.7|41564.7|41544.7|41564.7|41544.7|6
1633085030000|2021-10-01 10:43:50|41563.8|41543.8|41557.2|41537.2|41563.8|41543.8|41557.2|41537.2|5
1633085040000|2021-10-01 10:44:00|41561.3|41541.3|41561.3|41541.3|41561.3|41541.3|41561.3|41541.3|2
1633085060000|2021-10-01 10:44:20|41564.7|41544.7|41556.6|41536.6|41564.7|41544.7|41555|41535|4
1633085070000|2021-10-01 10:44:30|41555.7|41535.7|41556.3|41536.3|41557.2|41537.2|41552.2|41532.2|2
1633085080000|2021-10-01 10:44:40|41557.2|41537.2|41556.3|41536.3|41557.2|41537.2|41556.3|41536.3|2
1633085090000|2021-10-01 10:44:50|41554.7|41534.7|41552.2|41532.2|41554.7|41534.7|41552.2|41532.2|1
1633085100000|2021-10-01 10:45:00|41550.7|41530.7|41542.2|41522.2|41550.7|41530.7|41542.2|41522.2|3
1633085110000|2021-10-01 10:45:10|||||||||2
1633085120000|2021-10-01 10:45:20|||||||||1
1633085130000|2021-10-01 10:45:30|41543.1|41523.1|41543.1|41523.1|41543.1|41523.1|41543.1|41523.1|1
1633085140000|2021-10-01 10:45:40|41542.2|41522.2|41544.7|41524.7|41544.7|41524.7|41542.2|41522.2|1
1633085150000|2021-10-01 10:45:50|41543.8|41523.8|41540.6|41520.6|41543.8|41523.8|41540.6|41520.6|3
1633085160000|2021-10-01 10:46:00|41537.2|41517.2|41534.7|41514.7|41537.2|41517.2|41534.7|41514.7|1
1633085170000|2021-10-01 10:46:10|41533.1|41513.1|41532.2|41512.2|41533.1|41513.1|41532.2|41512.2|1
1633085180000|2021-10-01 10:46:20|41535.6|41515.6|41535.6|41515.6|41535.6|41515.6|41535.6|41515.6|4
1633085190000|2021-10-01 10:46:30|41539.7|41519.7|41539.7|41519.7|41539.7|41519.7|41539.7|41519.7|2
1633085200000|2021-10-01 10:46:40|41541.3|41521.3|41540.6|41520.6|41542.2|41522.2|41540.6|41520.6|3
1633085210000|2021-10-01 10:46:50|41542.2|41522.2|41542.2|41522.2|41542.2|41522.2|41542.2|41522.2|2
1633085220000|2021-10-01 10:47:00|41540.6|41520.6|41542.2|41522.2|41542.2|41522.2|41540.6|41520.6|1
1633085260000|2021-10-01 10:47:40|41546.3|41526.3|41541.3|41521.3|41546.3|41526.3|41541.3|41521.3|8
1633085280000|2021-10-01 10:48:00|41540.4|41520.4|41532.2|41512.2|41540.4|41520.4|41532.2|41512.2|2
1633085290000|2021-10-01 10:48:10|41528.1|41508.1|41525.6|41505.6|41528.1|41508.1|41525.6|41505.6|3
1633085300000|2021-10-01 10:48:20|41527.2|41507.2|41529.7|41509.7|41531.3|41511.3|41527.2|41507.2|2
1633085340000|2021-10-01 10:49:00|41528.8|41508.8|41526.3|41506.3|41528.8|41508.8|41526.3|41506.3|2
1633085360000|2021-10-01 10:49:20|41527.2|41507.2|41531.3|41511.3|41531.3|41511.3|41527.2|41507.2|4
1633085370000|2021-10-01 10:49:30|41534.7|41514.7|41537.2|41517.2|41537.2|41517.2|41534.7|41514.7|1
1633085380000|2021-10-01 10:49:40|||||||||1
1633085390000|2021-10-01 10:49:50|41534.1|41514.1|41532.2|41512.2|41534.1|41514.1|41532.2|41512.2|2
1633085400000|2021-10-01 10:50:00|41531.3|41511.3|41531.3|41511.3|41531.3|41511.3|41531.3|41511.3|1
1633085410000|2021-10-01 10:50:10|41529.7|41509.7|41529.7|41509.7|41533.8|41513.8|41529.7|41509.7|5
1633085430000|2021-10-01 10:50:30|41531.3|41511.3|41526.3|41506.3|41531.3|41511.3|41526.3|41506.3|8
1633085440000|2021-10-01 10:50:40|41524.7|41504.7|41522.2|41502.2|41524.7|41504.7|41522.2|41502.2|6
1633085450000|2021-10-01 10:50:50|41523.8|41503.8|41524.7|41504.7|41524.7|41504.7|41523.8|41503.8|1
1633085460000|2021-10-01 10:51:00|41523.1|41503.1|41547.9|41527.9|41547.9|41527.9|41522.2|41502.2|14
1633085470000|2021-10-01 10:51:10|41550.4|41530.4|41557.9|41537.9|41557.9|41537.9|41550.4|41530.4|5
1633085490000|2021-10-01 10:51:30|41555.4|41535.4|41555.4|41535.4|41555.4|41535.4|41555.4|41535.4|5
1633085500000|2021-10-01 10:51:40|41557.9|41537.9|41558.8|41538.8|41558.8|41538.8|41557.9|41537.9|2
1633085510000|2021-10-01 10:51:50|41560.4|41540.4|41563.8|41543.8|41568.8|41548.8|41560.4|41540.4|7
1633085520000|2021-10-01 10:52:00|41562.2|41542.2|41561.3|41541.3|41563.8|41543.8|41561.3|41541.3|5
1633085530000|2021-10-01 10:52:10|41562.9|41542.9|41548.8|41528.8|41563.8|41543.8|41548.8|41528.8|9
1633085550000|2021-10-01 10:52:30|41545.4|41525.4|41543.8|41523.8|41545.4|41525.4|41540.6|41520.6|7
1633085560000|2021-10-01 10:52:40|41545.4|41525.4|41543.8|41523.8|41545.4|41525.4|41543.8|41523.8|5
1633085570000|2021-10-01 10:52:50|41542.2|41522.2|41536.3|41516.3|41542.2|41522.2|41536.3|41516.3|9
1633085580000|2021-10-01 10:53:00|41533.1|41513.1|41523.8|41503.8|41533.1|41513.1|41523.8|41503.8|3
1633085590000|2021-10-01 10:53:10|||||||||5
1633085600000|2021-10-01 10:53:20|41522.2|41502.2|41519.7|41499.7|41522.2|41502.2|41519.7|41499.7|5
1633085610000|2021-10-01 10:53:30|41522.2|41502.2|41508.8|41488.8|41522.2|41502.2|41507.2|41487.2|19
1633085620000|2021-10-01 10:53:40|41526.3|41506.3|41526.3|41506.3|41526.3|41506.3|41526.3|41506.3|2
1633085630000|2021-10-01 10:53:50|41523.8|41503.8|41513.8|41493.8|41523.8|41503.8|41513.8|41493.8|8
1633085640000|2021-10-01 10:54:00|41516.3|41496.3|41516.3|41496.3|41516.3|41496.3|41516.3|41496.3|4
1633085650000|2021-10-01 10:54:10|41517.9|41497.9|41516.3|41496.3|41518.8|41498.8|41516.3|41496.3|0
1633085660000|2021-10-01 10:54:20|41517.9|41497.9|41518.8|41498.8|41518.8|41498.8|41517.9|41497.9|27
1633085670000|2021-10-01 10:54:30|41521.3|41501.3|41523.8|41503.8|41523.8|41503.8|41521.3|41501.3|3
1633085680000|2021-10-01 10:54:40|41520.6|41500.6|41518.8|41498.8|41520.6|41500.6|41518.8|41498.8|4
1633085700000|2021-10-01 10:55:00|41510.6|41490.6|41490|41470|41510.6|41490.6|41490|41470|10
1633085710000|2021-10-01 10:55:10|41490.6|41470.6|41490.6|41470.6|41490.6|41470.6|41490.6|41470.6|3
1633085720000|2021-10-01 10:55:20|41493.1|41473.1|41474.7|41454.7|41497.2|41477.2|41474.7|41454.7|17
1633085730000|2021-10-01 10:55:30|41476.3|41456.3|41476.3|41456.3|41477.2|41457.2|41476.3|41456.3|7
1633085740000|2021-10-01 10:55:40|41477.2|41457.2|41477.2|41457.2|41477.2|41457.2|41477.2|41457.2|0
1633085750000|2021-10-01 10:55:50|41476.3|41456.3|41476.3|41456.3|41476.3|41456.3|41476.3|41456.3|0
1633085770000|2021-10-01 10:56:10|41474.7|41454.7|41471.3|41451.3|41474.7|41454.7|41471.3|41451.3|5
1633085780000|2021-10-01 10:56:20|41472.2|41452.2|41469.7|41449.7|41472.2|41452.2|41469.7|41449.7|2
1633085790000|2021-10-01 10:56:30|41471.3|41451.3|41470.6|41450.6|41473.8|41453.8|41470.6|41450.6|7
1633085800000|2021-10-01 10:56:40|41472.2|41452.2|41472.2|41452.2|41472.2|41452.2|41472.2|41452.2|2
1633085810000|2021-10-01 10:56:50|41470.6|41450.6|41469.7|41449.7|41470.6|41450.6|41469.7|41449.7|0
1633085820000|2021-10-01 10:57:00|41468.1|41448.1|41464.7|41444.7|41468.1|41448.1|41462.2|41442.2|4
1633085830000|2021-10-01 10:57:10|41466.3|41446.3|41467.2|41447.2|41467.2|41447.2|41466.3|41446.3|6
1633085840000|2021-10-01 10:57:20|41469.7|41449.7|41469.7|41449.7|41469.7|41449.7|41467.2|41447.2|11
1633085850000|2021-10-01 10:57:30|41471.3|41451.3|41472.2|41452.2|41472.2|41452.2|41471.3|41451.3|0
1633085860000|2021-10-01 10:57:40|41469.7|41449.7|41476.3|41456.3|41476.3|41456.3|41469.7|41449.7|5
1633085870000|2021-10-01 10:57:50|41474.7|41454.7|41468.8|41448.8|41474.7|41454.7|41468.8|41448.8|6
1633085880000|2021-10-01 10:58:00|41467.2|41447.2|41467.2|41447.2|41467.2|41447.2|41467.2|41447.2|3
1633085890000|2021-10-01 10:58:10|41469.7|41449.7|41469.7|41449.7|41469.7|41449.7|41469.7|41449.7|1
1633085900000|2021-10-01 10:58:20|41471.3|41451.3|41474.7|41454.7|41474.7|41454.7|41471.3|41451.3|1
1633085910000|2021-10-01 10:58:30|41477.2|41457.2|41479.7|41459.7|41482.2|41462.2|41477.2|41457.2|3
1633085920000|2021-10-01 10:58:40|41481.3|41461.3|41487.2|41467.2|41487.2|41467.2|41479.7|41459.7|1
1633085930000|2021-10-01 10:58:50|41488.8|41468.8|41489.7|41469.7|41489.7|41469.7|41488.8|41468.8|5
1633085940000|2021-10-01 10:59:00|41487.2|41467.2|41488.8|41468.8|41488.8|41468.8|41487.2|41467.2|2
1633085950000|2021-10-01 10:59:10|41489.7|41469.7|41489.7|41469.7|41489.7|41469.7|41489.7|41469.7|2
1633085960000|2021-10-01 10:59:20|41492.2|41472.2|41492.2|41472.2|41492.2|41472.2|41492.2|41472.2|2
1633085970000|2021-10-01 10:59:30|41489.7|41469.7|41492.2|41472.2|41492.2|41472.2|41489.7|41469.7|2
1633085980000|2021-10-01 10:59:40|41494.7|41474.7|41493.1|41473.1|41494.7|41474.7|41493.1|41473.1|1
1633085990000|2021-10-01 10:59:50|||||||||3
1633086000000|2021-10-01 11:00:00|41491.5|41471.5|41493.1|41473.1|41496.3|41476.3|41490.6|41470.6|11
1633086010000|2021-10-01 11:00:10|41494.7|41474.7|41494.7|41474.7|41494.7|41474.7|41494.7|41474.7|4
1633086020000|2021-10-01 11:00:20|41495.6|41475.6|41495.6|41475.6|41495.6|41475.6|41494.7|41474.7|2
1633086030000|2021-10-01 11:00:30|41494|41474|41494|41474|41494|41474|41494|41474|1
1633086050000|2021-10-01 11:00:50|41498.1|41478.1|41498.1|41478.1|41498.1|41478.1|41498.1|41478.1|1
1633086060000|2021-10-01 11:01:00|41499|41479|41499|41479|41499|41479|41499|41479|0
1633086070000|2021-10-01 11:01:10|41502.2|41482.2|41504|41484|41504.9|41484.9|41502.2|41482.2|6
1633086080000|2021-10-01 11:01:20|41506.5|41486.5|41505.6|41485.6|41506.5|41486.5|41505.6|41485.6|2
1633086090000|2021-10-01 11:01:30|41506.5|41486.5|41504|41484|41506.5|41486.5|41504|41484|2
1633086100000|2021-10-01 11:01:40|41508.1|41488.1|41508.1|41488.1|41508.1|41488.1|41508.1|41488.1|1
1633086110000|2021-10-01 11:01:50|41507.2|41487.2|41505.6|41485.6|41507.2|41487.2|41505.6|41485.6|2
1633086120000|2021-10-01 11:02:00|41504|41484|41504|41484|41504|41484|41504|41484|5
1633086130000|2021-10-01 11:02:10|||||||||2
1633086140000|2021-10-01 11:02:20|41505.6|41485.6|41513.1|41493.1|41513.1|41493.1|41505.6|41485.6|3
1633086150000|2021-10-01 11:02:30|41514|41494|41514|41494|41514|41494|41514|41494|3
1633086160000|2021-10-01 11:02:40|41515.6|41495.6|41519|41499|41519|41499|41515.6|41495.6|2
1633086170000|2021-10-01 11:02:50|||||||||2
1633086180000|2021-10-01 11:03:00|41518.1|41498.1|41518.1|41498.1|41518.1|41498.1|41518.1|41498.1|0
1633086190000|2021-10-01 11:03:10|41515.6|41495.6|41510.6|41490.6|41515.6|41495.6|41510.6|41490.6|6
1633086200000|2021-10-01 11:03:20|41505.6|41485.6|41504|41484|41505.6|41485.6|41504|41484|2
1633086210000|2021-10-01 11:03:30|41504.9|41484.9|41504.9|41484.9|41504.9|41484.9|41504.9|41484.9|4
1633086220000|2021-10-01 11:03:40|41506.5|41486.5|41506.5|41486.5|41508.1|41488.1|41506.5|41486.5|2
1633086230000|2021-10-01 11:03:50|41505.6|41485.6|41506.5|41486.5|41506.5|41486.5|41505.6|41485.6|1
1633086240000|2021-10-01 11:04:00|41509|41489|41508.1|41488.1|41510.6|41490.6|41508.1|41488.1|6
1633086250000|2021-10-01 11:04:10|41509|41489|41509|41489|41509|41489|41504|41484|6
1633086270000|2021-10-01 11:04:30|41512.2|41492.2|41518.1|41498.1|41518.1|41498.1|41512.2|41492.2|2
1633086290000|2021-10-01 11:04:50|41522.2|41502.2|41523.1|41503.1|41524|41504|41522.2|41502.2|6
1633086300000|2021-10-01 11:05:00|41520.6|41500.6|41518.1|41498.1|41520.6|41500.6|41518.1|41498.1|4
1633086320000|2021-10-01 11:05:20|41516.5|41496.5|41513.1|41493.1|41516.5|41496.5|41513.1|41493.1|1
1633086330000|2021-10-01 11:05:30|41511.5|41491.5|41509|41489|41511.5|41491.5|41509|41489|2
1633086350000|2021-10-01 11:05:50|41511.5|41491.5|41513.1|41493.1|41513.1|41493.1|41511.5|41491.5|3
1633086360000|2021-10-01 11:06:00|41517.2|41497.2|41517.2|41497.2|41517.2|41497.2|41517.2|41497.2|0
1633086380000|2021-10-01 11:06:20|41509|41489|41509|41489|41509|41489|41509|41489|3
1633086390000|2021-10-01 11:06:30|||||||||1
1633086400000|2021-10-01 11:06:40|41510.6|41490.6|41517.2|41497.2|41517.2|41497.2|41510.6|41490.6|6
1633086410000|2021-10-01 11:06:50|41523.1|41503.1|41524|41504|41524|41504|41523.1|41503.1|1
1633086420000|2021-10-01 11:07:00|41529|41509|41534|41514|41534|41514|41529|41509|5
1633086430000|2021-10-01 11:07:10|41537.2|41517.2|41535.6|41515.6|41537.2|41517.2|41533.1|41513.1|11
1633086440000|2021-10-01 11:07:20|41534|41514|41531.5|41511.5|41534|41514|41531.5|41511.5|4
1633086450000|2021-10-01 11:07:30|41533.1|41513.1|41544|41524|41544|41524|41533.1|41513.1|5
1633086460000|2021-10-01 11:07:40|||||||||1
1633086470000|2021-10-01 11:07:50|41542.4|41522.4|41542.4|41522.4|41543.1|41523.1|41541.5|41521.5|2
1633086480000|2021-10-01 11:08:00|41544|41524|41543.1|41523.1|41544|41524|41540.6|41520.6|1
1633086490000|2021-10-01 11:08:10|41540.6|41520.6|41543.1|41523.1|41543.1|41523.1|41540.6|41520.6|2
1633086500000|2021-10-01 11:08:20|41544.7|41524.7|41545.6|41525.6|41546.5|41526.5|41544.7|41524.7|2
1633086510000|2021-10-01 11:08:30|41546.5|41526.5|41549|41529|41550.6|41530.6|41546.5|41526.5|8
1633086520000|2021-10-01 11:08:40|41545.8|41525.8|41544|41524|41545.8|41525.8|41544|41524|0
1633086540000|2021-10-01 11:09:00|41546.5|41526.5|41544|41524|41546.5|41526.5|41544|41524|6
1633086550000|2021-10-01 11:09:10|41543.1|41523.1|41544|41524|41544|41524|41543.1|41523.1|1
1633086560000|2021-10-01 11:09:20|41544.9|41524.9|41540.6|41520.6|41544.9|41524.9|41540.6|41520.6|3
1633086570000|2021-10-01 11:09:30|41543.1|41523.1|41540.6|41520.6|41543.1|41523.1|41540.6|41520.6|1
1633086580000|2021-10-01 11:09:40|41543.1|41523.1|41546.5|41526.5|41547.4|41527.4|41543.1|41523.1|0
1633086590000|2021-10-01 11:09:50|41547.4|41527.4|41555.6|41535.6|41555.6|41535.6|41547.4|41527.4|6
1633086600000|2021-10-01 11:10:00|41556.5|41536.5|41560.6|41540.6|41560.6|41540.6|41555.6|41535.6|5
1633086610000|2021-10-01 11:10:10|41562.2|41542.2|41560.6|41540.6|41562.2|41542.2|41560.6|41540.6|1
1633086630000|2021-10-01 11:10:30|41563.1|41543.1|41565.6|41545.6|41565.6|41545.6|41563.1|41543.1|6
1633086640000|2021-10-01 11:10:40|41564|41544|41565.6|41545.6|41565.6|41545.6|41564|41544|2
1633086660000|2021-10-01 11:11:00|41564|41544|41564|41544|41564|41544|41564|41544|2
1633086670000|2021-10-01 11:11:10|41565.6|41545.6|41566.5|41546.5|41566.5|41546.5|41565.6|41545.6|1
1633086680000|2021-10-01 11:11:20|41568.1|41548.1|41569|41549|41569|41549|41565.6|41545.6|1
1633086690000|2021-10-01 11:11:30|41572.2|41552.2|41567.2|41547.2|41572.2|41552.2|41565.6|41545.6|2
1633086700000|2021-10-01 11:11:40|41566.5|41546.5|41568.1|41548.1|41568.1|41548.1|41565.6|41545.6|0
1633086710000|2021-10-01 11:11:50|41566.5|41546.5|41570.6|41550.6|41570.6|41550.6|41566.5|41546.5|0
1633086720000|2021-10-01 11:12:00|41572.4|41552.4|41583.1|41563.1|41583.1|41563.1|41572.4|41552.4|6
1633086730000|2021-10-01 11:12:10|41585.6|41565.6|41583.1|41563.1|41585.6|41565.6|41580.6|41560.6|4
1633086740000|2021-10-01 11:12:20|41584.7|41564.7|41584|41564|41585.6|41565.6|41584|41564|1
1633086750000|2021-10-01 11:12:30|41583.1|41563.1|41581.5|41561.5|41585.6|41565.6|41581.5|41561.5|1
1633086760000|2021-10-01 11:12:40|41584.7|41564.7|41581.3|41561.3|41584.7|41564.7|41581.3|41561.3|5
1633086770000|2021-10-01 11:12:50|41583.1|41563.1|41582.2|41562.2|41584.7|41564.7|41580.6|41560.6|0
1633086780000|2021-10-01 11:13:00|41583.8|41563.8|41589.7|41569.7|41589.7|41569.7|41583.8|41563.8|3
1633086800000|2021-10-01 11:13:20|41592.2|41572.2|41590.6|41570.6|41592.2|41572.2|41589.7|41569.7|8
1633086810000|2021-10-01 11:13:30|41592.2|41572.2|41589.7|41569.7|41592.2|41572.2|41589.7|41569.7|0
1633086820000|2021-10-01 11:13:40|41588.1|41568.1|41583.1|41563.1|41588.1|41568.1|41583.1|41563.1|5
1633086830000|2021-10-01 11:13:50|41582.2|41562.2|41582.2|41562.2|41584.7|41564.7|41582.2|41562.2|2
1633086840000|2021-10-01 11:14:00|41579.7|41559.7|41582.2|41562.2|41582.2|41562.2|41579.7|41559.7|10
1633086850000|2021-10-01 11:14:10|41580.6|41560.6|41583.1|41563.1|41583.1|41563.1|41580.6|41560.6|2
1633086860000|2021-10-01 11:14:20|41580.6|41560.6|41580.6|41560.6|41583.1|41563.1|41580.6|41560.6|1
1633086870000|2021-10-01 11:14:30|41579|41559|41578.1|41558.1|41579|41559|41578.1|41558.1|1
1633086880000|2021-10-01 11:14:40|41579|41559|41579|41559|41579|41559|41579|41559|0
1633086890000|2021-10-01 11:14:50|41580.6|41560.6|41580.6|41560.6|41580.6|41560.6|41580.6|41560.6|4
1633086900000|2021-10-01 11:15:00|41582.2|41562.2|41581.3|41561.3|41582.2|41562.2|41579.7|41559.7|5
1633086910000|2021-10-01 11:15:10|41579.7|41559.7|41579.7|41559.7|41582.2|41562.2|41579.7|41559.7|4
1633086940000|2021-10-01 11:15:40|41577.2|41557.2|41579.7|41559.7|41579.7|41559.7|41577.2|41557.2|3
1633086950000|2021-10-01 11:15:50|41578.1|41558.1|41574.7|41554.7|41578.1|41558.1|41574.7|41554.7|2
1633086960000|2021-10-01 11:16:00|41572.2|41552.2|41572.2|41552.2|41574.7|41554.7|41572.2|41552.2|2
1633086970000|2021-10-01 11:16:10|41570.6|41550.6|41574.7|41554.7|41574.7|41554.7|41570.6|41550.6|1
1633086980000|2021-10-01 11:16:20|41572.2|41552.2|41574.7|41554.7|41574.7|41554.7|41572.2|41552.2|0
1633086990000|2021-10-01 11:16:30|41576.3|41556.3|41577.2|41557.2|41577.2|41557.2|41576.3|41556.3|2
1633087000000|2021-10-01 11:16:40|41578.8|41558.8|41579.7|41559.7|41582.2|41562.2|41578.8|41558.8|0
1633087010000|2021-10-01 11:16:50|41582.2|41562.2|41584.7|41564.7|41584.7|41564.7|41582.2|41562.2|1
1633087020000|2021-10-01 11:17:00|41587.2|41567.2|41589.7|41569.7|41591.3|41571.3|41587.2|41567.2|3
1633087030000|2021-10-01 11:17:10|41590.6|41570.6|41592.2|41572.2|41592.2|41572.2|41590.6|41570.6|8
1633087060000|2021-10-01 11:17:40|41594.7|41574.7|41592.2|41572.2|41594.7|41574.7|41592.2|41572.2|3
1633087070000|2021-10-01 11:17:50|41593.1|41573.1|41593.1|41573.1|41593.1|41573.1|41593.1|41573.1|0
1633087080000|2021-10-01 11:18:00|41586.5|41566.5|41582.2|41562.2|41586.5|41566.5|41579.7|41559.7|4
1633087090000|2021-10-01 11:18:10|41584.7|41564.7|41583.1|41563.1|41584.7|41564.7|41583.1|41563.1|0
1633087100000|2021-10-01 11:18:20|41582.2|41562.2|41580.6|41560.6|41584.7|41564.7|41580.6|41560.6|0
1633087110000|2021-10-01 11:18:30|41579.7|41559.7|41579.7|41559.7|41582.2|41562.2|41579.7|41559.7|0
1633087120000|2021-10-01 11:18:40|41577.2|41557.2|41579.7|41559.7|41579.7|41559.7|41577.2|41557.2|2
1633087130000|2021-10-01 11:18:50|41577.2|41557.2|41577.2|41557.2|41581.3|41561.3|41577.2|41557.2|4
1633087140000|2021-10-01 11:19:00|41578.8|41558.8|41584.7|41564.7|41584.7|41564.7|41578.8|41558.8|3
1633087150000|2021-10-01 11:19:10|41585.6|41565.6|41587.2|41567.2|41587.2|41567.2|41584.7|41564.7|2
1633087160000|2021-10-01 11:19:20|41582.2|41562.2|41583.8|41563.8|41586.3|41566.3|41582.2|41562.2|5
1633087170000|2021-10-01 11:19:30|41584.7|41564.7|41587.2|41567.2|41587.2|41567.2|41582.2|41562.2|0
1633087200000|2021-10-01 11:20:00|41585.6|41565.6|41587.2|41567.2|41587.2|41567.2|41585.6|41565.6|0
1633087210000|2021-10-01 11:20:10|41585.6|41565.6|41593.8|41573.8|41593.8|41573.8|41585.6|41565.6|3
1633087220000|2021-10-01 11:20:20|41597.2|41577.2|41597.2|41577.2|41597.2|41577.2|41597.2|41577.2|0
1633087230000|2021-10-01 11:20:30|41599.7|41579.7|41601.3|41581.3|41602.2|41582.2|41599.7|41579.7|5
1633087240000|2021-10-01 11:20:40|41602.2|41582.2|41602.2|41582.2|41604.7|41584.7|41602.2|41582.2|2
1633087250000|2021-10-01 11:20:50|41601.3|41581.3|41601.3|41581.3|41601.3|41581.3|41601.3|41581.3|0
1633087260000|2021-10-01 11:21:00|41602.2|41582.2|41602.2|41582.2|41602.2|41582.2|41599.7|41579.7|0
1633087270000|2021-10-01 11:21:10|41600.6|41580.6|41599.7|41579.7|41601.3|41581.3|41599.7|41579.7|0
1633087280000|2021-10-01 11:21:20|41598.1|41578.1|41603.8|41583.8|41603.8|41583.8|41598.1|41578.1|1
1633087300000|2021-10-01 11:21:40|41602.2|41582.2|41602.2|41582.2|41602.2|41582.2|41599.7|41579.7|3
1633087310000|2021-10-01 11:21:50|41600.6|41580.6|41599.7|41579.7|41600.6|41580.6|41599.7|41579.7|0
1633087320000|2021-10-01 11:22:00|||||||||1
1633087330000|2021-10-01 11:22:10|41598.1|41578.1|41597.2|41577.2|41598.1|41578.1|41597.2|41577.2|0
1633087340000|2021-10-01 11:22:20|41599.7|41579.7|41598.1|41578.1|41599.7|41579.7|41598.1|41578.1|0
1633087350000|2021-10-01 11:22:30|41597.2|41577.2|41599.7|41579.7|41599.7|41579.7|41597.2|41577.2|2
1633087360000|2021-10-01 11:22:40|41602.2|41582.2|41604.7|41584.7|41604.7|41584.7|41602.2|41582.2|4
1633087370000|2021-10-01 11:22:50|41606.3|41586.3|41607.2|41587.2|41607.2|41587.2|41606.3|41586.3|1
1633087380000|2021-10-01 11:23:00|41610.4|41590.4|41614.7|41594.7|41617.2|41597.2|41608.8|41588.8|7
1633087390000|2021-10-01 11:23:10|41613.8|41593.8|41613.8|41593.8|41613.8|41593.8|41613.8|41593.8|0
1633087400000|2021-10-01 11:23:20|41614.7|41594.7|41605.6|41585.6|41614.7|41594.7|41605.6|41585.6|3
1633087410000|2021-10-01 11:23:30|41607.2|41587.2|41605.6|41585.6|41607.2|41587.2|41605.6|41585.6|1
1633087420000|2021-10-01 11:23:40|41607.2|41587.2|41605.6|41585.6|41607.2|41587.2|41605.6|41585.6|0
1633087430000|2021-10-01 11:23:50|41607.2|41587.2|41605.6|41585.6|41607.2|41587.2|41605.6|41585.6|1
1633087440000|2021-10-01 11:24:00|41607.2|41587.2|41607.2|41587.2|41607.2|41587.2|41604.7|41584.7|5
1633087450000|2021-10-01 11:24:10|||||||||3
1633087460000|2021-10-01 11:24:20|41605.6|41585.6|41604.7|41584.7|41605.6|41585.6|41604.7|41584.7|0
1633087470000|2021-10-01 11:24:30|41607.2|41587.2|41604.7|41584.7|41607.2|41587.2|41604.7|41584.7|6
1633087480000|2021-10-01 11:24:40|41607.2|41587.2|41604.7|41584.7|41609.7|41589.7|41604.7|41584.7|2
1633087500000|2021-10-01 11:25:00|41607.2|41587.2|41607.2|41587.2|41607.2|41587.2|41605.6|41585.6|1
1633087510000|2021-10-01 11:25:10|41608.1|41588.1|41611.3|41591.3|41611.3|41591.3|41608.1|41588.1|3
1633087520000|2021-10-01 11:25:20|41612.9|41592.9|41616.3|41596.3|41616.3|41596.3|41611.3|41591.3|1
1633087530000|2021-10-01 11:25:30|41618.1|41598.1|41633.1|41613.1|41635.4|41615.4|41618.1|41598.1|24
1633087540000|2021-10-01 11:25:40|41631.5|41611.5|41631.3|41611.3|41636.3|41616.3|41631.3|41611.3|14
1633087550000|2021-10-01 11:25:50|41632.9|41612.9|41632.2|41612.2|41637.2|41617.2|41632.2|41612.2|26
1633087560000|2021-10-01 11:26:00|41628.1|41608.1|41614.7|41594.7|41628.1|41608.1|41612.2|41592.2|11
1633087570000|2021-10-01 11:26:10|41613.1|41593.1|41612.2|41592.2|41613.1|41593.1|41612.2|41592.2|1
1633087580000|2021-10-01 11:26:20|41613.8|41593.8|41614.7|41594.7|41617.2|41597.2|41613.8|41593.8|4
1633087590000|2021-10-01 11:26:30|41616.3|41596.3|41617.2|41597.2|41617.2|41597.2|41616.3|41596.3|3
1633087600000|2021-10-01 11:26:40|41618.1|41598.1|41626.3|41606.3|41626.3|41606.3|41618.1|41598.1|10
1633087610000|2021-10-01 11:26:50|41627.2|41607.2|41627.2|41607.2|41634.7|41614.7|41624.7|41604.7|17
1633087620000|2021-10-01 11:27:00|41625.6|41605.6|41624.7|41604.7|41629.7|41609.7|41624.7|41604.7|7
1633087630000|2021-10-01 11:27:10|41622.2|41602.2|41619.7|41599.7|41622.2|41602.2|41619.7|41599.7|2
1633087640000|2021-10-01 11:27:20|||||||||1
1633087650000|2021-10-01 11:27:30|||||||||1
1633087660000|2021-10-01 11:27:40|41618.1|41598.1|41613.1|41593.1|41618.1|41598.1|41613.1|41593.1|7
1633087670000|2021-10-01 11:27:50|41616.3|41596.3|41617.2|41597.2|41617.2|41597.2|41616.3|41596.3|2
1633087680000|2021-10-01 11:28:00|41619.7|41599.7|41619.7|41599.7|41619.7|41599.7|41619.7|41599.7|0
1633087690000|2021-10-01 11:28:10|41622.2|41602.2|41622.2|41602.2|41622.2|41602.2|41622.2|41602.2|5
1633087700000|2021-10-01 11:28:20|41624.7|41604.7|41627.2|41607.2|41627.2|41607.2|41624.7|41604.7|2
1633087710000|2021-10-01 11:28:30|41624.7|41604.7|41623.1|41603.1|41624.7|41604.7|41623.1|41603.1|1
1633087720000|2021-10-01 11:28:40|41622.2|41602.2|41622.2|41602.2|41622.2|41602.2|41622.2|41602.2|1
1633087730000|2021-10-01 11:28:50|41623.1|41603.1|41627.2|41607.2|41632.9|41612.9|41623.1|41603.1|5
1633087740000|2021-10-01 11:29:00|41626.3|41606.3|41636.3|41616.3|41636.3|41616.3|41626.3|41606.3|17
1633087750000|2021-10-01 11:29:10|41633.1|41613.1|41628.8|41608.8|41633.1|41613.1|41628.8|41608.8|2
1633087760000|2021-10-01 11:29:20|41630.4|41610.4|41631.3|41611.3|41631.3|41611.3|41630.4|41610.4|0
1633087770000|2021-10-01 11:29:30|||||||||1
1633087780000|2021-10-01 11:29:40|41633.8|41613.8|41631.3|41611.3|41633.8|41613.8|41631.3|41611.3|3
1633087790000|2021-10-01 11:29:50|41636.3|41616.3|41632.9|41612.9|41636.3|41616.3|41632.9|41612.9|11
1633087800000|2021-10-01 11:30:00|41631.3|41611.3|41634.5|41614.5|41634.5|41614.5|41630.4|41610.4|5
1633087810000|2021-10-01 11:30:10|41635.4|41615.4|41625.6|41605.6|41635.4|41615.4|41625.6|41605.6|11
1633087820000|2021-10-01 11:30:20|41628.8|41608.8|41628.8|41608.8|41628.8|41608.8|41627.2|41607.2|3
1633087830000|2021-10-01 11:30:30|41627.9|41607.9|41627.9|41607.9|41627.9|41607.9|41627.9|41607.9|1
1633087840000|2021-10-01 11:30:40|41618.8|41598.8|41620.4|41600.4|41620.4|41600.4|41616.3|41596.3|8
1633087850000|2021-10-01 11:30:50|41618.8|41598.8|41617.9|41597.9|41618.8|41598.8|41617.9|41597.9|1
1633087860000|2021-10-01 11:31:00|41616.3|41596.3|41604.7|41584.7|41616.3|41596.3|41603.1|41583.1|6
1633087870000|2021-10-01 11:31:10|41603.1|41583.1|41603.1|41583.1|41603.1|41583.1|41603.1|41583.1|1
1633087880000|2021-10-01 11:31:20|41604.7|41584.7|41608.5|41588.5|41614.4|41594.4|41603.8|41583.8|12
1633087890000|2021-10-01 11:31:30|41607.9|41587.9|41610.4|41590.4|41613.8|41593.8|41602.9|41582.9|6
1633087900000|2021-10-01 11:31:40|41613.5|41593.5|41617.9|41597.9|41617.9|41597.9|41613.5|41593.5|4
1633087910000|2021-10-01 11:31:50|||||||||2
1633087920000|2021-10-01 11:32:00|41620.4|41600.4|41631.9|41611.9|41631.9|41611.9|41620.4|41600.4|11
1633087930000|2021-10-01 11:32:10|41634.4|41614.4|41636.9|41616.9|41636.9|41616.9|41634.4|41614.4|7
1633087940000|2021-10-01 11:32:20|41635.4|41615.4|41635.4|41615.4|41635.4|41615.4|41635.4|41615.4|4
1633087950000|2021-10-01 11:32:30|41636.9|41616.9|41637.9|41617.9|41641.9|41621.9|41636.9|41616.9|9
1633087960000|2021-10-01 11:32:40|41640.4|41620.4|41637.9|41617.9|41640.4|41620.4|41637.9|41617.9|5
1633087970000|2021-10-01 11:32:50|41639.4|41619.4|41640.4|41620.4|41640.4|41620.4|41638.8|41618.8|3
1633087980000|2021-10-01 11:33:00|41638.8|41618.8|41646.9|41626.9|41646.9|41626.9|41638.8|41618.8|31
1633087990000|2021-10-01 11:33:10|41645.4|41625.4|41636.9|41616.9|41645.4|41625.4|41636.9|41616.9|12
1633088000000|2021-10-01 11:33:20|41633.8|41613.8|41631.9|41611.9|41634.4|41614.4|41631.9|41611.9|4
1633088010000|2021-10-01 11:33:30|41630.4|41610.4|41634.4|41614.4|41634.4|41614.4|41629.4|41609.4|3
1633088020000|2021-10-01 11:33:40|41632.9|41612.9|41629.4|41609.4|41632.9|41612.9|41629.4|41609.4|0
1633088030000|2021-10-01 11:33:50|41630.4|41610.4|41634.4|41614.4|41634.4|41614.4|41630.4|41610.4|7
1633088040000|2021-10-01 11:34:00|41630.4|41610.4|41640.4|41620.4|41641.9|41621.9|41630.4|41610.4|20
1633088050000|2021-10-01 11:34:10|41642.9|41622.9|41640.4|41620.4|41646.9|41626.9|41640.4|41620.4|26
1633088060000|2021-10-01 11:34:20|41638.8|41618.8|41636.3|41616.3|41640.4|41620.4|41636.3|41616.3|3
1633088070000|2021-10-01 11:34:30|41637.9|41617.9|41637.9|41617.9|41637.9|41617.9|41637.9|41617.9|2
1633088080000|2021-10-01 11:34:40|41638.8|41618.8|41636|41616|41649.4|41629.4|41636|41616|20
1633088090000|2021-10-01 11:34:50|41634.4|41614.4|41634.4|41614.4|41638.5|41618.5|41632.9|41612.9|11
1633088100000|2021-10-01 11:35:00|41636.9|41616.9|41630.4|41610.4|41636.9|41616.9|41630.4|41610.4|21
1633088110000|2021-10-01 11:35:10|41628.5|41608.5|41636.9|41616.9|41642.9|41622.9|41624.4|41604.4|46
1633088120000|2021-10-01 11:35:20|41638.8|41618.8|41630.4|41610.4|41640.4|41620.4|41627.9|41607.9|13
1633088130000|2021-10-01 11:35:30|41635.4|41615.4|41625.4|41605.4|41635.4|41615.4|41619.7|41599.7|11
1633088140000|2021-10-01 11:35:40|41622.9|41602.9|41627.9|41607.9|41630.4|41610.4|41613.8|41593.8|25
1633088150000|2021-10-01 11:35:50|41624.7|41604.7|41620.4|41600.4|41624.7|41604.7|41617.9|41597.9|3
1633088160000|2021-10-01 11:36:00|41617.9|41597.9|41613.8|41593.8|41618.8|41598.8|41611.3|41591.3|24
1633088180000|2021-10-01 11:36:20|41611.3|41591.3|41605.4|41585.4|41611.3|41591.3|41605.4|41585.4|6
1633088190000|2021-10-01 11:36:30|41610.4|41590.4|41620.4|41600.4|41620.4|41600.4|41610.4|41590.4|1
1633088200000|2021-10-01 11:36:40|41617.9|41597.9|41606.9|41586.9|41617.9|41597.9|41605.4|41585.4|4
1633088210000|2021-10-01 11:36:50|41605.4|41585.4|41607.9|41587.9|41607.9|41587.9|41602.9|41582.9|2
1633088220000|2021-10-01 11:37:00|41610.4|41590.4|41612.9|41592.9|41612.9|41592.9|41607.9|41587.9|16
1633088230000|2021-10-01 11:37:10|41614.4|41594.4|41627.9|41607.9|41627.9|41607.9|41614.4|41594.4|19
1633088240000|2021-10-01 11:37:20|41625.4|41605.4|41627.9|41607.9|41627.9|41607.9|41625.4|41605.4|0
1633088250000|2021-10-01 11:37:30|41626.3|41606.3|41627.9|41607.9|41627.9|41607.9|41625.4|41605.4|0
1633088260000|2021-10-01 11:37:40|41625.4|41605.4|41627.9|41607.9|41627.9|41607.9|41625.4|41605.4|0
1633088270000|2021-10-01 11:37:50|41629.4|41609.4|41624.2|41604.2|41630.4|41610.4|41624.2|41604.2|9
1633088280000|2021-10-01 11:38:00|41621.7|41601.7|41615.4|41595.4|41621.7|41601.7|41611.3|41591.3|5
1633088290000|2021-10-01 11:38:10|41614.4|41594.4|41611.3|41591.3|41614.4|41594.4|41603.8|41583.8|9
1633088300000|2021-10-01 11:38:20|41612.8|41592.8|41620.3|41600.3|41620.3|41600.3|41612.8|41592.8|10
1633088330000|2021-10-01 11:38:50|41622.8|41602.8|41619.4|41599.4|41622.8|41602.8|41619.4|41599.4|2
1633088340000|2021-10-01 11:39:00|41617.8|41597.8|41617.8|41597.8|41617.8|41597.8|41617.8|41597.8|0
1633088350000|2021-10-01 11:39:10|41618.8|41598.8|41624.7|41604.7|41626.3|41606.3|41617.8|41597.8|7
1633088360000|2021-10-01 11:39:20|41623.8|41603.8|41623.8|41603.8|41625.3|41605.3|41623.8|41603.8|1
1633088370000|2021-10-01 11:39:30|41622.2|41602.2|41622.8|41602.8|41622.8|41602.8|41621.3|41601.3|11
1633088390000|2021-10-01 11:39:50|41620.3|41600.3|41616.3|41596.3|41620.3|41600.3|41616.3|41596.3|13
1633088400000|2021-10-01 11:40:00|41615.3|41595.3|41613.5|41593.5|41615.3|41595.3|41613.5|41593.5|7
1633088410000|2021-10-01 11:40:10|41614.4|41594.4|41612.8|41592.8|41614.4|41594.4|41611.9|41591.9|1
1633088420000|2021-10-01 11:40:20|41611.9|41591.9|41610.3|41590.3|41611.9|41591.9|41610.3|41590.3|0
1633088430000|2021-10-01 11:40:30|41609.4|41589.4|41609.4|41589.4|41610.3|41590.3|41609.4|41589.4|1
1633088440000|2021-10-01 11:40:40|41611.3|41591.3|41611.3|41591.3|41611.3|41591.3|41611.3|41591.3|1
1633088450000|2021-10-01 11:40:50|41612.8|41592.8|41612.8|41592.8|41615.3|41595.3|41611.3|41591.3|0
1633088460000|2021-10-01 11:41:00|41610.3|41590.3|41609.4|41589.4|41611.9|41591.9|41609.4|41589.4|1
1633088470000|2021-10-01 11:41:10|41610.3|41590.3|41616|41596|41616|41596|41609.4|41589.4|2
1633088480000|2021-10-01 11:41:20|41616.9|41596.9|41616.9|41596.9|41617.8|41597.8|41616.9|41596.9|0
1633088490000|2021-10-01 11:41:30|41617.8|41597.8|41618.5|41598.5|41619.4|41599.4|41616.9|41596.9|2
1633088500000|2021-10-01 11:41:40|41619.4|41599.4|41616.9|41596.9|41619.4|41599.4|41616.9|41596.9|0
1633088510000|2021-10-01 11:41:50|41615.3|41595.3|41610.3|41590.3|41615.3|41595.3|41610.3|41590.3|2
1633088520000|2021-10-01 11:42:00|41611.9|41591.9|41616.3|41596.3|41616.3|41596.3|41611.9|41591.9|0
1633088530000|2021-10-01 11:42:10|41615.3|41595.3|41617.8|41597.8|41617.8|41597.8|41615.3|41595.3|1
1633088540000|2021-10-01 11:42:20|41616.3|41596.3|41615.3|41595.3|41616.3|41596.3|41615.3|41595.3|0
1633088550000|2021-10-01 11:42:30|41619.4|41599.4|41625.3|41605.3|41625.3|41605.3|41619.4|41599.4|4
1633088560000|2021-10-01 11:42:40|41626.3|41606.3|41672.8|41652.8|41672.8|41652.8|41626.3|41606.3|8
1633088570000|2021-10-01 11:42:50|41674.4|41654.4|41726|41706|41726|41706|41674.4|41654.4|28
1633088580000|2021-10-01 11:43:00|41728.5|41708.5|41772.8|41752.8|41772.8|41752.8|41728.5|41708.5|28
1633088590000|2021-10-01 11:43:10|41775.3|41755.3|41776.3|41756.3|41790.1|41770.1|41774.4|41754.4|62
1633088600000|2021-10-01 11:43:20|41776.9|41756.9|41776.9|41756.9|41781.9|41761.9|41774.4|41754.4|12
1633088610000|2021-10-01 11:43:30|41778.5|41758.5|41787.6|41767.6|41787.6|41767.6|41778.5|41758.5|14
1633088620000|2021-10-01 11:43:40|41786.9|41766.9|41779.4|41759.4|41789.4|41769.4|41779.4|41759.4|13
1633088630000|2021-10-01 11:43:50|41780.3|41760.3|41782.8|41762.8|41784.4|41764.4|41780.3|41760.3|9
1633088640000|2021-10-01 11:44:00|41781.9|41761.9|41787.6|41767.6|41787.6|41767.6|41776|41756|20
1633088650000|2021-10-01 11:44:10|41791.3|41771.3|41789.4|41769.4|41796.9|41776.9|41789.4|41769.4|5
1633088660000|2021-10-01 11:44:20|41784.4|41764.4|41784.4|41764.4|41784.4|41764.4|41784.4|41764.4|3
1633088670000|2021-10-01 11:44:30|41781.9|41761.9|41775.3|41755.3|41781.9|41761.9|41775.3|41755.3|7
1633088680000|2021-10-01 11:44:40|41774.4|41754.4|41778.5|41758.5|41779.4|41759.4|41774.4|41754.4|10
1633088690000|2021-10-01 11:44:50|41780.1|41760.1|41771|41751|41781|41761|41759.4|41739.4|16
1633088700000|2021-10-01 11:45:00|41773.5|41753.5|41791.9|41771.9|41794.4|41774.4|41773.5|41753.5|24
1633088710000|2021-10-01 11:45:10|41792.8|41772.8|41818.5|41798.5|41821|41801|41792.8|41772.8|16
1633088720000|2021-10-01 11:45:20|41819.4|41799.4|41824.4|41804.4|41824.4|41804.4|41814.4|41794.4|18
1633088730000|2021-10-01 11:45:30|41822.8|41802.8|41824.4|41804.4|41824.4|41804.4|41822.8|41802.8|4
1633088740000|2021-10-01 11:45:40|41821.3|41801.3|41815.3|41795.3|41821.3|41801.3|41814.4|41794.4|7
1633088750000|2021-10-01 11:45:50|41816.9|41796.9|41831.9|41811.9|41831.9|41811.9|41816.9|41796.9|14
1633088760000|2021-10-01 11:46:00|41833.5|41813.5|41824.4|41804.4|41833.5|41813.5|41824.4|41804.4|26
1633088770000|2021-10-01 11:46:10|41822.8|41802.8|41819.4|41799.4|41824.4|41804.4|41819.4|41799.4|7
1633088780000|2021-10-01 11:46:20|41817.6|41797.6|41819.4|41799.4|41819.4|41799.4|41814.4|41794.4|6
1633088790000|2021-10-01 11:46:30|41821|41801|41824.4|41804.4|41826|41806|41821|41801|10
1633088800000|2021-10-01 11:46:40|41826.9|41806.9|41824.4|41804.4|41841.7|41821.7|41821.9|41801.9|38
1633088810000|2021-10-01 11:46:50|41821.9|41801.9|41819.4|41799.4|41821.9|41801.9|41816.9|41796.9|10
1633088820000|2021-10-01 11:47:00|41821|41801|41814.4|41794.4|41821|41801|41814.4|41794.4|11
1633088830000|2021-10-01 11:47:10|41819.4|41799.4|41813.5|41793.5|41819.4|41799.4|41813.5|41793.5|12
1633088840000|2021-10-01 11:47:20|41816|41796|41814.4|41794.4|41816.9|41796.9|41812.8|41792.8|7
1633088850000|2021-10-01 11:47:30|41812.8|41792.8|41799.4|41779.4|41812.8|41792.8|41794.4|41774.4|42
1633088860000|2021-10-01 11:47:40|41801.9|41781.9|41809.4|41789.4|41809.4|41789.4|41801.9|41781.9|55
1633088870000|2021-10-01 11:47:50|41810.3|41790.3|41806.2|41786.2|41811.9|41791.9|41806.2|41786.2|19
1633088880000|2021-10-01 11:48:00|41805.3|41785.3|41813.5|41793.5|41813.5|41793.5|41805.3|41785.3|2
1633088890000|2021-10-01 11:48:10|41809.4|41789.4|41803.5|41783.5|41813.5|41793.5|41803.5|41783.5|14
1633088900000|2021-10-01 11:48:20|41801.9|41781.9|41799.4|41779.4|41801.9|41781.9|41798.5|41778.5|7
1633088910000|2021-10-01 11:48:30|41801.9|41781.9|41803.5|41783.5|41803.5|41783.5|41801|41781|7
1633088920000|2021-10-01 11:48:40|41811|41791|41813.5|41793.5|41813.5|41793.5|41811|41791|3
1633088930000|2021-10-01 11:48:50|41814.4|41794.4|41814.4|41794.4|41814.4|41794.4|41814.4|41794.4|2
1633088940000|2021-10-01 11:49:00|41813.5|41793.5|41820.1|41800.1|41821.7|41801.7|41810.1|41790.1|20
1633088950000|2021-10-01 11:49:10|41821.7|41801.7|41827.6|41807.6|41827.6|41807.6|41813.5|41793.5|6
1633088960000|2021-10-01 11:49:20|41829.2|41809.2|41826|41806|41832.6|41812.6|41826|41806|13
1633088970000|2021-10-01 11:49:30|41828.5|41808.5|41823.5|41803.5|41828.5|41808.5|41823.5|41803.5|8
1633088980000|2021-10-01 11:49:40|41820.1|41800.1|41816.9|41796.9|41820.1|41800.1|41815.3|41795.3|3
1633088990000|2021-10-01 11:49:50|41815.3|41795.3|41808.5|41788.5|41815.3|41795.3|41806|41786|4
1633089000000|2021-10-01 11:50:00|41806.9|41786.9|41795.3|41775.3|41806.9|41786.9|41795.3|41775.3|8
1633089010000|2021-10-01 11:50:10|41794.4|41774.4|41788.5|41768.5|41794.4|41774.4|41788.5|41768.5|2
1633089020000|2021-10-01 11:50:20|41791|41771|41802.6|41782.6|41802.6|41782.6|41791|41771|14
1633089030000|2021-10-01 11:50:30|41801|41781|41796|41776|41801|41781|41796|41776|6
1633089040000|2021-10-01 11:50:40|41793.5|41773.5|41794.4|41774.4|41794.4|41774.4|41788.5|41768.5|8
1633089050000|2021-10-01 11:50:50|41793.5|41773.5|41793.5|41773.5|41798.5|41778.5|41793.5|41773.5|2
1633089060000|2021-10-01 11:51:00|41790.3|41770.3|41788.5|41768.5|41790.3|41770.3|41788.5|41768.5|0
1633089070000|2021-10-01 11:51:10|41786.7|41766.7|41779.4|41759.4|41786.7|41766.7|41779.4|41759.4|6
1633089080000|2021-10-01 11:51:20|41777.8|41757.8|41771|41751|41777.8|41757.8|41771|41751|6
1633089090000|2021-10-01 11:51:30|41769.4|41749.4|41763.5|41743.5|41769.4|41749.4|41763.5|41743.5|4
1633089100000|2021-10-01 11:51:40|41766|41746|41768.5|41748.5|41768.5|41748.5|41766|41746|2
1633089110000|2021-10-01 11:51:50|41766|41746|41759.4|41739.4|41768.5|41748.5|41759.4|41739.4|22
1633089120000|2021-10-01 11:52:00|41761|41741|41781|41761|41781|41761|41756|41736|16
1633089140000|2021-10-01 11:52:20|41779.4|41759.4|41749.4|41729.4|41779.4|41759.4|41749.4|41729.4|20
1633089150000|2021-10-01 11:52:30|41748.5|41728.5|41734.2|41714.2|41748.5|41728.5|41732.6|41712.6|17
1633089160000|2021-10-01 11:52:40|41735.1|41715.1|41728.5|41708.5|41737.6|41717.6|41727.6|41707.6|9
1633089170000|2021-10-01 11:52:50|41727.6|41707.6|41720.1|41700.1|41727.6|41707.6|41720.1|41700.1|8
1633089180000|2021-10-01 11:53:00|41721.7|41701.7|41751|41731|41752.6|41732.6|41721.7|41701.7|12
1633089190000|2021-10-01 11:53:10|41750.1|41730.1|41732.6|41712.6|41750.1|41730.1|41730.1|41710.1|10
1633089200000|2021-10-01 11:53:20|41730.1|41710.1|41727.6|41707.6|41730.1|41710.1|41727.6|41707.6|5
1633089210000|2021-10-01 11:53:30|41725.1|41705.1|41722.6|41702.6|41725.1|41705.1|41711.7|41691.7|16
1633089220000|2021-10-01 11:53:40|41723.5|41703.5|41736.7|41716.7|41736.7|41716.7|41722.6|41702.6|21
1633089230000|2021-10-01 11:53:50|41737.6|41717.6|41737.6|41717.6|41740.1|41720.1|41737.6|41717.6|1
1633089240000|2021-10-01 11:54:00|41740.1|41720.1|41740.1|41720.1|41742.6|41722.6|41739.2|41719.2|15
1633089250000|2021-10-01 11:54:10|41741.7|41721.7|41738.5|41718.5|41742.6|41722.6|41738.5|41718.5|4
1633089260000|2021-10-01 11:54:20|41742.6|41722.6|41746|41726|41746|41726|41738.5|41718.5|11
1633089270000|2021-10-01 11:54:30|41743.5|41723.5|41743.5|41723.5|41743.5|41723.5|41743.5|41723.5|7
1633089280000|2021-10-01 11:54:40|||||||||2
1633089290000|2021-10-01 11:54:50|41746|41726|41746|41726|41746|41726|41746|41726|0
1633089300000|2021-10-01 11:55:00|41753.7|41733.7|41756|41736|41762.6|41742.6|41753.7|41733.7|8
1633089310000|2021-10-01 11:55:10|41758.5|41738.5|41758.5|41738.5|41758.5|41738.5|41753.5|41733.5|4
1633089320000|2021-10-01 11:55:20|41756.9|41736.9|41768.5|41748.5|41768.5|41748.5|41756|41736|18
1633089330000|2021-10-01 11:55:30|41771|41751|41783.5|41763.5|41783.5|41763.5|41771|41751|9
1633089340000|2021-10-01 11:55:40|41785.1|41765.1|41758.5|41738.5|41786|41766|41758.5|41738.5|9
1633089350000|2021-10-01 11:55:50|41757.6|41737.6|41757.6|41737.6|41757.6|41737.6|41757.6|41737.6|10
1633089360000|2021-10-01 11:56:00|41755.1|41735.1|41763.3|41743.3|41763.3|41743.3|41752.6|41732.6|6
1633089370000|2021-10-01 11:56:10|41765.1|41745.1|41769.2|41749.2|41769.2|41749.2|41765.1|41745.1|8
1633089380000|2021-10-01 11:56:20|41771.7|41751.7|41774.9|41754.9|41774.9|41754.9|41771.7|41751.7|5
1633089390000|2021-10-01 11:56:30|41773.3|41753.3|41771.7|41751.7|41774.9|41754.9|41771.7|41751.7|5
1633089400000|2021-10-01 11:56:40|41770.1|41750.1|41770.1|41750.1|41770.1|41750.1|41770.1|41750.1|2
1633089410000|2021-10-01 11:56:50|41769.2|41749.2|41819.2|41799.2|41824.2|41804.2|41769.2|41749.2|97
1633089420000|2021-10-01 11:57:00|41821.7|41801.7|41844.2|41824.2|41844.2|41824.2|41821.7|41801.7|16
1633089430000|2021-10-01 11:57:10|41846.7|41826.7|41831.7|41811.7|41846.7|41826.7|41831.7|41811.7|23
1633089440000|2021-10-01 11:57:20|41830.1|41810.1|41829.2|41809.2|41831.7|41811.7|41829.2|41809.2|3
1633089450000|2021-10-01 11:57:30|41826.7|41806.7|41826.7|41806.7|41826.7|41806.7|41826.7|41806.7|4
1633089460000|2021-10-01 11:57:40|||||||||2
1633089470000|2021-10-01 11:57:50|41810.8|41790.8|41811.7|41791.7|41811.7|41791.7|41801.7|41781.7|12
1633089480000|2021-10-01 11:58:00|41809.2|41789.2|41811.7|41791.7|41811.7|41791.7|41806.7|41786.7|4
1633089490000|2021-10-01 11:58:10|41806.7|41786.7|41797.6|41777.6|41806.7|41786.7|41791.7|41771.7|8
1633089500000|2021-10-01 11:58:20|41796|41776|41792.6|41772.6|41796|41776|41792.6|41772.6|7
1633089510000|2021-10-01 11:58:30|41791|41771|41787.6|41767.6|41791|41771|41787.6|41767.6|2
1633089520000|2021-10-01 11:58:40|41786|41766|41785.1|41765.1|41786|41766|41783.5|41763.5|4
1633089530000|2021-10-01 11:58:50|41787.6|41767.6|41771|41751|41790.1|41770.1|41771|41751|15
1633089540000|2021-10-01 11:59:00|41769.4|41749.4|41774.2|41754.2|41774.2|41754.2|41765.3|41745.3|24
1633089550000|2021-10-01 11:59:10|41776|41756|41779.2|41759.2|41779.2|41759.2|41776|41756|0
1633089560000|2021-10-01 11:59:20|41780.1|41760.1|41793.5|41773.5|41793.5|41773.5|41780.1|41760.1|5
1633089570000|2021-10-01 11:59:30|41794.4|41774.4|41796|41776|41796|41776|41793.5|41773.5|3
1633089580000|2021-10-01 11:59:40|41798.5|41778.5|41783.5|41763.5|41801|41781|41783.5|41763.5|14
1633089600000|2021-10-01 12:00:00|41785.1|41765.1|41797.6|41777.6|41798.5|41778.5|41785.1|41765.1|15
1633089610000|2021-10-01 12:00:10|41796|41776|41783.5|41763.5|41796|41776|41781.9|41761.9|11
1633089620000|2021-10-01 12:00:20|41781.9|41761.9|41782.6|41762.6|41782.6|41762.6|41781|41761|4
1633089630000|2021-10-01 12:00:30|41780.1|41760.1|41780.1|41760.1|41780.1|41760.1|41780.1|41760.1|11
1633089640000|2021-10-01 12:00:40|41778.5|41758.5|41766.9|41746.9|41778.5|41758.5|41766.9|41746.9|12
1633089650000|2021-10-01 12:00:50|41772.6|41752.6|41769.4|41749.4|41773.5|41753.5|41769.4|41749.4|11
1633089660000|2021-10-01 12:01:00|41767.8|41747.8|41780.1|41760.1|41780.1|41760.1|41767.8|41747.8|23
1633089680000|2021-10-01 12:01:20|||||||||6
1633089690000|2021-10-01 12:01:30|41782.6|41762.6|41788.5|41768.5|41788.5|41768.5|41780.1|41760.1|14
1633089700000|2021-10-01 12:01:40|41791|41771|41793.5|41773.5|41796|41776|41791|41771|8
1633089710000|2021-10-01 12:01:50|41791.9|41771.9|41808.5|41788.5|41808.5|41788.5|41791|41771|19
1633089720000|2021-10-01 12:02:00|41813.3|41793.3|41817.6|41797.6|41817.6|41797.6|41813.3|41793.3|12
1633089730000|2021-10-01 12:02:10|41818.5|41798.5|41818.5|41798.5|41818.5|41798.5|41818.5|41798.5|10
1633089740000|2021-10-01 12:02:20|41820.1|41800.1|41823.5|41803.5|41823.5|41803.5|41820.1|41800.1|1
1633089750000|2021-10-01 12:02:30|41821|41801|41823.5|41803.5|41823.5|41803.5|41821|41801|1
1633089760000|2021-10-01 12:02:40|41821|41801|41823.5|41803.5|41823.5|41803.5|41819.4|41799.4|10
1633089770000|2021-10-01 12:02:50|41821|41801|41818.5|41798.5|41821|41801|41818.5|41798.5|0
1633089780000|2021-10-01 12:03:00|41815.3|41795.3|41808.5|41788.5|41815.3|41795.3|41806.9|41786.9|12
1633089790000|2021-10-01 12:03:10|41809.4|41789.4|41818.5|41798.5|41818.5|41798.5|41809.4|41789.4|1
1633089800000|2021-10-01 12:03:20|41820.1|41800.1|41821|41801|41823.5|41803.5|41820.1|41800.1|6
1633089810000|2021-10-01 12:03:30|41818.5|41798.5|41818.5|41798.5|41818.5|41798.5|41818.5|41798.5|5
1633089820000|2021-10-01 12:03:40|41816.9|41796.9|41813.5|41793.5|41818.5|41798.5|41813.5|41793.5|7
1633089830000|2021-10-01 12:03:50|41811.9|41791.9|41811|41791|41811.9|41791.9|41811|41791|4
1633089840000|2021-10-01 12:04:00|41813.5|41793.5|41811|41791|41813.5|41793.5|41811|41791|4
1633089850000|2021-10-01 12:04:10|41804.4|41784.4|41804.4|41784.4|41804.4|41784.4|41804.4|41784.4|10
1633089860000|2021-10-01 12:04:20|41810.1|41790.1|41822.6|41802.6|41822.6|41802.6|41810.1|41790.1|10
1633089870000|2021-10-01 12:04:30|41823.5|41803.5|41804.4|41784.4|41823.5|41803.5|41804.4|41784.4|16
1633089880000|2021-10-01 12:04:40|||||||||2
1633089890000|2021-10-01 12:04:50|41802.8|41782.8|41796.9|41776.9|41802.8|41782.8|41796.9|41776.9|10
1633089900000|2021-10-01 12:05:00|41793.7|41773.7|41788.5|41768.5|41793.7|41773.7|41788.5|41768.5|11
1633089910000|2021-10-01 12:05:10|41791|41771|41791|41771|41791|41771|41788.5|41768.5|5
1633089920000|2021-10-01 12:05:20|41789.4|41769.4|41788.5|41768.5|41789.4|41769.4|41788.5|41768.5|4
1633089930000|2021-10-01 12:05:30|41791|41771|41806|41786|41831|41811|41786|41766|52
1633089940000|2021-10-01 12:05:40|||||||||1
1633089950000|2021-10-01 12:05:50|41803.5|41783.5|41795.3|41775.3|41803.5|41783.5|41791.9|41771.9|40
1633089960000|2021-10-01 12:06:00|41796.9|41776.9|41807.8|41787.8|41810.3|41790.3|41792.8|41772.8|12
1633089970000|2021-10-01 12:06:10|41806|41786|41795.3|41775.3|41806|41786|41795.3|41775.3|8
1633089980000|2021-10-01 12:06:20|||||||||3
1633089990000|2021-10-01 12:06:30|41792.8|41772.8|41795.3|41775.3|41795.3|41775.3|41792.8|41772.8|2
1633090000000|2021-10-01 12:06:40|41796.2|41776.2|41786.2|41766.2|41802.8|41782.8|41786.2|41766.2|28
1633090010000|2021-10-01 12:06:50|41783|41763|41781.2|41761.2|41783|41763|41781.2|41761.2|9
1633090020000|2021-10-01 12:07:00|41779.6|41759.6|41756.2|41736.2|41779.6|41759.6|41756.2|41736.2|15
1633090030000|2021-10-01 12:07:10|41753.7|41733.7|41751.2|41731.2|41753.7|41733.7|41751.2|41731.2|10
1633090040000|2021-10-01 12:07:20|41751.9|41731.9|41755.3|41735.3|41755.3|41735.3|41751.9|41731.9|5
1633090050000|2021-10-01 12:07:30|41757.8|41737.8|41760.3|41740.3|41764.4|41744.4|41757.8|41737.8|14
1633090060000|2021-10-01 12:07:40|41762.8|41742.8|41762.8|41742.8|41762.8|41742.8|41762.8|41742.8|3
1633090070000|2021-10-01 12:07:50|41795.5|41775.5|41806|41786|41806|41786|41795.5|41775.5|13
1633090080000|2021-10-01 12:08:00|41806.9|41786.9|41802.8|41782.8|41806.9|41786.9|41802.8|41782.8|9
1633090090000|2021-10-01 12:08:10|41801.2|41781.2|41807.8|41787.8|41807.8|41787.8|41801.2|41781.2|15
1633090100000|2021-10-01 12:08:20|41811|41791|41813.5|41793.5|41813.5|41793.5|41811|41791|53
1633090110000|2021-10-01 12:08:30|41821.9|41801.9|41836.9|41816.9|41836.9|41816.9|41821.9|41801.9|17
1633090120000|2021-10-01 12:08:40|41839.4|41819.4|41836.9|41816.9|41839.4|41819.4|41836.9|41816.9|16
1633090130000|2021-10-01 12:08:50|41834.4|41814.4|41834.4|41814.4|41834.4|41814.4|41834.4|41814.4|8
1633090140000|2021-10-01 12:09:00|41837.6|41817.6|41838.5|41818.5|41851|41831|41837.6|41817.6|21
1633090150000|2021-10-01 12:09:10|41843.5|41823.5|41846|41826|41847.6|41827.6|41843.5|41823.5|9
1633090160000|2021-10-01 12:09:20|41842.6|41822.6|41836|41816|41842.6|41822.6|41836|41816|10
1633090170000|2021-10-01 12:09:30|41832.8|41812.8|41823.5|41803.5|41832.8|41812.8|41823.5|41803.5|14
1633090180000|2021-10-01 12:09:40|||||||||3
1633090190000|2021-10-01 12:09:50|41821.9|41801.9|41803.5|41783.5|41821.9|41801.9|41803.5|41783.5|20
1633090200000|2021-10-01 12:10:00|41801.9|41781.9|41786.7|41766.7|41807.6|41787.6|41786.7|41766.7|67
1633090210000|2021-10-01 12:10:10|41784.2|41764.2|41755.1|41735.1|41784.2|41764.2|41755.1|41735.1|35
1633090220000|2021-10-01 12:10:20|41752.6|41732.6|41733.5|41713.5|41752.6|41732.6|41733.5|41713.5|20
1633090230000|2021-10-01 12:10:30|41731.9|41711.9|41732.6|41712.6|41732.6|41712.6|41711.9|41691.9|31
1633090240000|2021-10-01 12:10:40|41734.2|41714.2|41728.5|41708.5|41735.1|41715.1|41725.1|41705.1|15
1633090250000|2021-10-01 12:10:50|41726.9|41706.9|41742.6|41722.6|41747.6|41727.6|41726.9|41706.9|10
1633090260000|2021-10-01 12:11:00|41755.1|41735.1|41760.1|41740.1|41760.1|41740.1|41755.1|41735.1|15
1633090270000|2021-10-01 12:11:10|41759.2|41739.2|41752.6|41732.6|41759.2|41739.2|41750.7|41730.7|12
1633090280000|2021-10-01 12:11:20|41751|41731|41736|41716|41751|41731|41736|41716|10
1633090290000|2021-10-01 12:11:30|41738.5|41718.5|41748.5|41728.5|41748.5|41728.5|41738.5|41718.5|8
1633090300000|2021-10-01 12:11:40|41753.2|41733.2|41747.8|41727.8|41771|41751|41747.8|41727.8|55
1633090310000|2021-10-01 12:11:50|41745.3|41725.3|41730.3|41710.3|41745.3|41725.3|41730.3|41710.3|11
1633090320000|2021-10-01 12:12:00|41727.1|41707.1|41717.8|41697.8|41727.1|41707.1|41700.3|41680.3|22
1633090330000|2021-10-01 12:12:10|41710.3|41690.3|41702.8|41682.8|41710.3|41690.3|41702.8|41682.8|12
1633090340000|2021-10-01 12:12:20|41701.2|41681.2|41673.7|41653.7|41701.2|41681.2|41671.2|41651.2|20
1633090350000|2021-10-01 12:12:30|41671.2|41651.2|41669.4|41649.4|41673.7|41653.7|41662.8|41642.8|33
1633090360000|2021-10-01 12:12:40|41670.3|41650.3|41672.8|41652.8|41677.8|41657.8|41670.3|41650.3|14
1633090370000|2021-10-01 12:12:50|41670.3|41650.3|41662.8|41642.8|41670.3|41650.3|41662.8|41642.8|17
1633090380000|2021-10-01 12:13:00|41664.4|41644.4|41670.3|41650.3|41670.3|41650.3|41664.4|41644.4|16
1633090390000|2021-10-01 12:13:10|41667.8|41647.8|41676.9|41656.9|41676.9|41656.9|41666.2|41646.2|5
1633090400000|2021-10-01 12:13:20|41675.3|41655.3|41671.2|41651.2|41675.3|41655.3|41671.2|41651.2|11
1633090410000|2021-10-01 12:13:30|41672.8|41652.8|41668.7|41648.7|41672.8|41652.8|41668.7|41648.7|9
1633090420000|2021-10-01 12:13:40|41669.6|41649.6|41658|41638|41672.8|41652.8|41658|41638|15
1633090430000|2021-10-01 12:13:50|41655.5|41635.5|41661.2|41641.2|41661.2|41641.2|41655.5|41635.5|17
1633090440000|2021-10-01 12:14:00|41667.8|41647.8|41670.3|41650.3|41670.3|41650.3|41667.8|41647.8|6
1633090450000|2021-10-01 12:14:10|41667.8|41647.8|41672.1|41652.1|41672.1|41652.1|41666.2|41646.2|12
1633090460000|2021-10-01 12:14:20|41674.6|41654.6|41687.1|41667.1|41687.1|41667.1|41674.6|41654.6|26
1633090470000|2021-10-01 12:14:30|41684.6|41664.6|41676.2|41656.2|41684.6|41664.6|41662.1|41642.1|18
1633090480000|2021-10-01 12:14:40|41673.7|41653.7|41650.5|41630.5|41673.7|41653.7|41650.5|41630.5|27
1633090490000|2021-10-01 12:14:50|41647.4|41627.4|41634.9|41614.9|41647.4|41627.4|41633.9|41613.9|42
1633090500000|2021-10-01 12:15:00|41636.4|41616.4|41670.5|41650.5|41670.5|41650.5|41634.9|41614.9|25
1633090510000|2021-10-01 12:15:10|41668.9|41648.9|41668.9|41648.9|41670.5|41650.5|41668.9|41648.9|9
1633090520000|2021-10-01 12:15:20|41666.4|41646.4|41638.9|41618.9|41666.4|41646.4|41638.9|41618.9|24
1633090530000|2021-10-01 12:15:30|41638|41618|41632.1|41612.1|41638|41618|41625.5|41605.5|8
1633090540000|2021-10-01 12:15:40|41624.2|41604.2|41602.1|41582.1|41624.2|41604.2|41590.5|41570.5|27
1633090550000|2021-10-01 12:15:50|41600.5|41580.5|41573|41553|41610.5|41590.5|41573|41553|25
1633090560000|2021-10-01 12:16:00|41575.5|41555.5|41598|41578|41609.6|41589.6|41575.5|41555.5|20
1633090570000|2021-10-01 12:16:10|41596.4|41576.4|41597.1|41577.1|41597.1|41577.1|41584.6|41564.6|16
1633090580000|2021-10-01 12:16:20|41594.6|41574.6|41582.1|41562.1|41594.6|41574.6|41578|41558|13
1633090590000|2021-10-01 12:16:30|41583.7|41563.7|41597.1|41577.1|41597.1|41577.1|41583.7|41563.7|12
1633090600000|2021-10-01 12:16:40|41599.6|41579.6|41597.1|41577.1|41599.6|41579.6|41597.1|41577.1|8
1633090610000|2021-10-01 12:16:50|41604.6|41584.6|41608.7|41588.7|41611.2|41591.2|41604.6|41584.6|15
1633090620000|2021-10-01 12:17:00|41610.5|41590.5|41586.9|41566.9|41612.1|41592.1|41579.6|41559.6|27
1633090630000|2021-10-01 12:17:10|41588.7|41568.7|41599.6|41579.6|41600.5|41580.5|41588.7|41568.7|6
1633090640000|2021-10-01 12:17:20|41598|41578|41602.1|41582.1|41607.1|41587.1|41597.1|41577.1|15
1633090650000|2021-10-01 12:17:30|41606.2|41586.2|41603.7|41583.7|41610.3|41590.3|41603.7|41583.7|9
1633090660000|2021-10-01 12:17:40|41602.1|41582.1|41604.6|41584.6|41604.6|41584.6|41594.6|41574.6|11
1633090670000|2021-10-01 12:17:50|41603|41583|41603|41583|41603|41583|41598|41578|14
1633090680000|2021-10-01 12:18:00|41607.1|41587.1|41613|41593|41613|41593|41607.1|41587.1|14
1633090690000|2021-10-01 12:18:10|41610.5|41590.5|41604.6|41584.6|41610.5|41590.5|41604.6|41584.6|5
1633090700000|2021-10-01 12:18:20|41602.1|41582.1|41587.1|41567.1|41602.1|41582.1|41587.1|41567.1|8
1633090710000|2021-10-01 12:18:30|41586.2|41566.2|41585.5|41565.5|41586.2|41566.2|41584.6|41564.6|8
1633090720000|2021-10-01 12:18:40|41583.9|41563.9|41571.4|41551.4|41583.9|41563.9|41571.4|41551.4|12
1633090730000|2021-10-01 12:18:50|41570.5|41550.5|41578|41558|41578|41558|41570.5|41550.5|15
1633090740000|2021-10-01 12:19:00|41576.4|41556.4|41577.1|41557.1|41577.1|41557.1|41570.5|41550.5|14
1633090750000|2021-10-01 12:19:10|41579.6|41559.6|41578.9|41558.9|41580.5|41560.5|41578.9|41558.9|10
1633090760000|2021-10-01 12:19:20|41580.5|41560.5|41580.5|41560.5|41580.5|41560.5|41580.5|41560.5|3
1633090770000|2021-10-01 12:19:30|41578.9|41558.9|41573.9|41553.9|41578.9|41558.9|41573.9|41553.9|9
1633090780000|2021-10-01 12:19:40|41573|41553|41570.5|41550.5|41573|41553|41566.4|41546.4|7
1633090790000|2021-10-01 12:19:50|41568.9|41548.9|41573|41553|41577.1|41557.1|41556.4|41536.4|24
1633090800000|2021-10-01 12:20:00|41575.5|41555.5|41570.5|41550.5|41575.5|41555.5|41570.5|41550.5|3
1633090810000|2021-10-01 12:20:10|41558.9|41538.9|41548|41528|41558.9|41538.9|41538.9|41518.9|16
1633090820000|2021-10-01 12:20:20|41553|41533|41558|41538|41563|41543|41548|41528|10
1633090830000|2021-10-01 12:20:30|41558.9|41538.9|41568|41548|41568|41548|41558.9|41538.9|10
1633090840000|2021-10-01 12:20:40|41570.5|41550.5|41575.5|41555.5|41575.5|41555.5|41570.5|41550.5|7
1633090850000|2021-10-01 12:20:50|41570.5|41550.5|41580.5|41560.5|41580.5|41560.5|41570.5|41550.5|13
1633090860000|2021-10-01 12:21:00|41588|41568|41602.1|41582.1|41602.1|41582.1|41588|41568|21
1633090870000|2021-10-01 12:21:10|41603.7|41583.7|41603|41583|41604.6|41584.6|41603|41583|1
1633090880000|2021-10-01 12:21:20|41603.9|41583.9|41613|41593|41617.1|41597.1|41603.9|41583.9|14
1633090890000|2021-10-01 12:21:30|41615.5|41595.5|41613|41593|41615.5|41595.5|41613|41593|5
1633090900000|2021-10-01 12:21:40|41610.5|41590.5|41608|41588|41613|41593|41608|41588|7
1633090910000|2021-10-01 12:21:50|||||||||1
1633090920000|2021-10-01 12:22:00|41610.5|41590.5|41608|41588|41610.5|41590.5|41608|41588|4
1633090930000|2021-10-01 12:22:10|41609.6|41589.6|41615.5|41595.5|41615.5|41595.5|41609.6|41589.6|14
1633090940000|2021-10-01 12:22:20|41613.9|41593.9|41590.5|41570.5|41613.9|41593.9|41590.5|41570.5|25
1633090950000|2021-10-01 12:22:30|41588|41568|41588|41568|41588|41568|41585.5|41565.5|2
1633090960000|2021-10-01 12:22:40|41585.5|41565.5|41583|41563|41585.5|41565.5|41583|41563|2
1633090970000|2021-10-01 12:22:50|41580.5|41560.5|41573|41553|41580.5|41560.5|41573|41553|7
1633090980000|2021-10-01 12:23:00|41571.4|41551.4|41583|41563|41583|41563|41570.5|41550.5|13
1633090990000|2021-10-01 12:23:10|41588|41568|41583|41563|41588|41568|41583|41563|5
1633091000000|2021-10-01 12:23:20|41580.5|41560.5|41580.5|41560.5|41580.5|41560.5|41580.5|41560.5|6
1633091010000|2021-10-01 12:23:30|41575.5|41555.5|41574.6|41554.6|41577.1|41557.1|41574.6|41554.6|2
1633091020000|2021-10-01 12:23:40|41573|41553|41570.5|41550.5|41573|41553|41570.5|41550.5|3
1633091030000|2021-10-01 12:23:50|41572.1|41552.1|41573.9|41553.9|41573.9|41553.9|41572.1|41552.1|14
1633091040000|2021-10-01 12:24:00|41580.5|41560.5|41587.1|41567.1|41587.1|41567.1|41580.5|41560.5|2
1633091050000|2021-10-01 12:24:10|41592.1|41572.1|41607.1|41587.1|41607.1|41587.1|41592.1|41572.1|12
1633091060000|2021-10-01 12:24:20|41605.5|41585.5|41603|41583|41605.5|41585.5|41603|41583|6
1633091070000|2021-10-01 12:24:30|41604.6|41584.6|41597.1|41577.1|41608.7|41588.7|41597.1|41577.1|20
1633091080000|2021-10-01 12:24:40|41593.9|41573.9|41592.1|41572.1|41593.9|41573.9|41592.1|41572.1|1
1633091090000|2021-10-01 12:24:50|41583|41563|41580.5|41560.5|41583|41563|41580.5|41560.5|4
1633091100000|2021-10-01 12:25:00|41577.1|41557.1|41570.5|41550.5|41577.1|41557.1|41568.9|41548.9|13
1633091110000|2021-10-01 12:25:10|41572.1|41552.1|41572.1|41552.1|41572.1|41552.1|41572.1|41552.1|13
1633091120000|2021-10-01 12:25:20|41576.2|41556.2|41581.2|41561.2|41581.2|41561.2|41576.2|41556.2|5
1633091130000|2021-10-01 12:25:30|41579.6|41559.6|41578|41558|41579.6|41559.6|41578|41558|9
1633091140000|2021-10-01 12:25:40|41581.2|41561.2|41586.2|41566.2|41588.7|41568.7|41581.2|41561.2|3
1633091150000|2021-10-01 12:25:50|41589.4|41569.4|41603.5|41583.5|41604.4|41584.4|41589.4|41569.4|18
1633091160000|2021-10-01 12:26:00|41607.6|41587.6|41603.5|41583.5|41607.6|41587.6|41603.5|41583.5|0
1633091170000|2021-10-01 12:26:10|41605.1|41585.1|41611.2|41591.2|41611.2|41591.2|41605.1|41585.1|1
1633091180000|2021-10-01 12:26:20|41613.7|41593.7|41624.4|41604.4|41624.4|41604.4|41613.7|41593.7|12
1633091190000|2021-10-01 12:26:30|41626|41606|41629.6|41609.6|41629.6|41609.6|41626|41606|9
1633091200000|2021-10-01 12:26:40|41632.1|41612.1|41631.2|41611.2|41633.7|41613.7|41631.2|41611.2|4
1633091210000|2021-10-01 12:26:50|41633.7|41613.7|41625.5|41605.5|41633.7|41613.7|41625.5|41605.5|5
1633091220000|2021-10-01 12:27:00|41623.9|41603.9|41630.3|41610.3|41630.3|41610.3|41622.1|41602.1|14
1633091230000|2021-10-01 12:27:10|41631.9|41611.9|41626.2|41606.2|41632.8|41612.8|41626.2|41606.2|7
1633091240000|2021-10-01 12:27:20|||||||||2
1633091250000|2021-10-01 12:27:30|41619.8|41599.8|41616.2|41596.2|41619.8|41599.8|41616.2|41596.2|3
1633091270000|2021-10-01 12:27:50|41614.6|41594.6|41610.3|41590.3|41614.6|41594.6|41610.3|41590.3|0
1633091280000|2021-10-01 12:28:00|41607.1|41587.1|41601.2|41581.2|41607.1|41587.1|41601.2|41581.2|5
1633091290000|2021-10-01 12:28:10|41598.7|41578.7|41590.3|41570.3|41598.7|41578.7|41590.3|41570.3|16
1633091300000|2021-10-01 12:28:20|41588.5|41568.5|41585.3|41565.3|41588.5|41568.5|41585.3|41565.3|0
1633091310000|2021-10-01 12:28:30|||||||||1
1633091330000|2021-10-01 12:28:50|41584.4|41564.4|41581.2|41561.2|41584.4|41564.4|41581.2|41561.2|4
1633091340000|2021-10-01 12:29:00|41579.6|41559.6|41574.6|41554.6|41579.6|41559.6|41574.6|41554.6|6
1633091350000|2021-10-01 12:29:10|41579.6|41559.6|41579.6|41559.6|41579.6|41559.6|41579.6|41559.6|12
1633091360000|2021-10-01 12:29:20|41583.7|41563.7|41588.7|41568.7|41592.8|41572.8|41583.7|41563.7|13
1633091370000|2021-10-01 12:29:30|41578|41558|41573|41553|41578|41558|41573|41553|8
1633091380000|2021-10-01 12:29:40|41569.8|41549.8|41532.1|41512.1|41569.8|41549.8|41532.1|41512.1|38
1633091390000|2021-10-01 12:29:50|41526.2|41506.2|41507.5|41487.5|41526.2|41506.2|41506|41486|29
1633091400000|2021-10-01 12:30:00|41506|41486|41475|41455|41506|41486|41475|41455|35
1633091410000|2021-10-01 12:30:10|41473.5|41453.5|41483.5|41463.5|41485|41465|41473.5|41453.5|32
1633091420000|2021-10-01 12:30:20|41486|41466|41486|41466|41486|41466|41486|41466|20
1633091430000|2021-10-01 12:30:30|41488.5|41468.5|41485.3|41465.3|41491|41471|41485.3|41465.3|11
1633091440000|2021-10-01 12:30:40|41487.8|41467.8|41456.9|41436.9|41489.4|41469.4|41456.9|41436.9|26
1633091450000|2021-10-01 12:30:50|41458.5|41438.5|41469.4|41449.4|41471|41451|41458.5|41438.5|10
1633091460000|2021-10-01 12:31:00|41472.8|41452.8|41484.4|41464.4|41484.4|41464.4|41472.8|41452.8|22
1633091470000|2021-10-01 12:31:10|41486.9|41466.9|41481.2|41461.2|41486.9|41466.9|41480.3|41460.3|24
1633091480000|2021-10-01 12:31:20|41483.7|41463.7|41484.4|41464.4|41484.4|41464.4|41482.8|41462.8|1
1633091490000|2021-10-01 12:31:30|41485.3|41465.3|41469.6|41449.6|41491|41471|41469.6|41449.6|28
1633091500000|2021-10-01 12:31:40|41464.4|41444.4|41444.4|41424.4|41464.4|41444.4|41425.3|41405.3|30
1633091510000|2021-10-01 12:31:50|41446.9|41426.9|41435.3|41415.3|41446.9|41426.9|41435.3|41415.3|13
1633091520000|2021-10-01 12:32:00|41434.4|41414.4|41478.7|41458.7|41478.7|41458.7|41425.3|41405.3|79
1633091530000|2021-10-01 12:32:10|41477.8|41457.8|41485.3|41465.3|41515.3|41495.3|41475.3|41455.3|24
1633091540000|2021-10-01 12:32:20|41483.7|41463.7|41482.8|41462.8|41485.3|41465.3|41473.7|41453.7|14
1633091550000|2021-10-01 12:32:30|41485.3|41465.3|41482.8|41462.8|41485.3|41465.3|41482.8|41462.8|2
1633091560000|2021-10-01 12:32:40|41475.3|41455.3|41463.7|41443.7|41475.3|41455.3|41463.7|41443.7|9
1633091570000|2021-10-01 12:32:50|41462.1|41442.1|41470.3|41450.3|41470.3|41450.3|41462.1|41442.1|18
1633091580000|2021-10-01 12:33:00|41467.8|41447.8|41462.8|41442.8|41487.8|41467.8|41462.8|41442.8|16
1633091590000|2021-10-01 12:33:10|41459.6|41439.6|41447.8|41427.8|41459.6|41439.6|41447.8|41427.8|12
1633091600000|2021-10-01 12:33:20|41449.4|41429.4|41457.8|41437.8|41460.3|41440.3|41449.4|41429.4|8
1633091610000|2021-10-01 12:33:30|41455.3|41435.3|41467.8|41447.8|41478.7|41458.7|41455.3|41435.3|43
1633091620000|2021-10-01 12:33:40|41464.4|41444.4|41459.4|41439.4|41464.4|41444.4|41459.4|41439.4|8
1633091630000|2021-10-01 12:33:50|41464.4|41444.4|41468.7|41448.7|41479.4|41459.4|41464.4|41444.4|7
1633091640000|2021-10-01 12:34:00|41466.9|41446.9|41418.5|41398.5|41469.4|41449.4|41418.5|41398.5|22
1633091650000|2021-10-01 12:34:10|41416|41396|41409.1|41389.1|41416|41396|41395|41375|26
1633091660000|2021-10-01 12:34:20|41410|41390|41411.6|41391.6|41411.6|41391.6|41409.1|41389.1|3
1633091670000|2021-10-01 12:34:30|41425.7|41405.7|41444.4|41424.4|41447.5|41427.5|41425.7|41405.7|13
1633091680000|2021-10-01 12:34:40|41443.5|41423.5|41440|41420|41443.5|41423.5|41437.5|41417.5|7
1633091690000|2021-10-01 12:34:50|41437.5|41417.5|41425.7|41405.7|41437.5|41417.5|41425.7|41405.7|1
1633091700000|2021-10-01 12:35:00|41421.6|41401.6|41416.6|41396.6|41421.6|41401.6|41411|41391|11
1633091710000|2021-10-01 12:35:10|41428.2|41408.2|41433.5|41413.5|41436.6|41416.6|41426|41406|14
1633091720000|2021-10-01 12:35:20|41433.4|41413.4|41418.4|41398.4|41433.4|41413.4|41415.9|41395.9|15
1633091730000|2021-10-01 12:35:30|41413.4|41393.4|41377.5|41357.5|41413.4|41393.4|41376.6|41356.6|21
1633091740000|2021-10-01 12:35:40|41379.1|41359.1|41387.5|41367.5|41392.5|41372.5|41379.1|41359.1|6
1633091750000|2021-10-01 12:35:50|41381.9|41361.9|41397.5|41377.5|41397.5|41377.5|41370|41350|15
1633091760000|2021-10-01 12:36:00|41400|41380|41412.5|41392.5|41412.5|41392.5|41400|41380|8
1633091770000|2021-10-01 12:36:10|41415|41395|41412.5|41392.5|41415|41395|41410|41390|6
1633091780000|2021-10-01 12:36:20|41404.4|41384.4|41395|41375|41404.4|41384.4|41395|41375|6
1633091790000|2021-10-01 12:36:30|41393.4|41373.4|41392.5|41372.5|41395|41375|41392.5|41372.5|10
1633091800000|2021-10-01 12:36:40|41389.4|41369.4|41386.6|41366.6|41389.4|41369.4|41385|41365|9
1633091810000|2021-10-01 12:36:50|41385|41365|41380|41360|41386.6|41366.6|41380|41360|2
1633091820000|2021-10-01 12:37:00|41377.5|41357.5|41377.5|41357.5|41380|41360|41375|41355|9
1633091830000|2021-10-01 12:37:10|41375.9|41355.9|41371.6|41351.6|41375.9|41355.9|41371.6|41351.6|2
1633091840000|2021-10-01 12:37:20|41369.1|41349.1|41358.4|41338.4|41370|41350|41358.4|41338.4|8
1633091850000|2021-10-01 12:37:30|41360.9|41340.9|41352.5|41332.5|41360.9|41340.9|41347.5|41327.5|13
1633091860000|2021-10-01 12:37:40|41355.7|41335.7|41358.4|41338.4|41360.9|41340.9|41355.7|41335.7|3
1633091870000|2021-10-01 12:37:50|41355.9|41335.9|41352.5|41332.5|41357.5|41337.5|41352.5|41332.5|8
1633091880000|2021-10-01 12:38:00|41351.6|41331.6|41342.5|41322.5|41351.6|41331.6|41331.9|41311.9|24
1633091890000|2021-10-01 12:38:10|41345|41325|41357.5|41337.5|41357.5|41337.5|41345|41325|4
1633091900000|2021-10-01 12:38:20|41354.4|41334.4|41355.9|41335.9|41356.9|41336.9|41352.5|41332.5|4
1633091910000|2021-10-01 12:38:30|41358.4|41338.4|41362.5|41342.5|41362.5|41342.5|41357.5|41337.5|13
1633091920000|2021-10-01 12:38:40|41364.1|41344.1|41370|41350|41370|41350|41357.5|41337.5|16
1633091930000|2021-10-01 12:38:50|41372.5|41352.5|41382.5|41362.5|41382.5|41362.5|41372.5|41352.5|5
1633091940000|2021-10-01 12:39:00|41385.7|41365.7|41389.1|41369.1|41401.6|41381.6|41385|41365|25
1633091950000|2021-10-01 12:39:10|41390|41370|41387.5|41367.5|41402.5|41382.5|41387.5|41367.5|25
1633091960000|2021-10-01 12:39:20|41385|41365|41362.5|41342.5|41385|41365|41362.5|41342.5|7
1633091970000|2021-10-01 12:39:30|41364.1|41344.1|41380|41360|41380|41360|41364.1|41344.1|3
1633091980000|2021-10-01 12:39:40|41385|41365|41387.5|41367.5|41390|41370|41385|41365|6
1633091990000|2021-10-01 12:39:50|41386.6|41366.6|41390.9|41370.9|41390.9|41370.9|41381.6|41361.6|11
1633092000000|2021-10-01 12:40:00|41389.4|41369.4|41348.4|41328.4|41389.4|41369.4|41348.4|41328.4|34
1633092010000|2021-10-01 12:40:10|41350.9|41330.9|41357.5|41337.5|41362.5|41342.5|41350.9|41330.9|11
1633092020000|2021-10-01 12:40:20|41355|41335|41354.1|41334.1|41362.5|41342.5|41352.5|41332.5|18
1633092030000|2021-10-01 12:40:30|41357.5|41337.5|41362.5|41342.5|41362.5|41342.5|41357.5|41337.5|7
1633092040000|2021-10-01 12:40:40|41361.6|41341.6|41351.6|41331.6|41361.6|41341.6|41351.6|41331.6|11
1633092050000|2021-10-01 12:40:50|41349.1|41329.1|41336.6|41316.6|41349.1|41329.1|41336.6|41316.6|14
1633092060000|2021-10-01 12:41:00|41341.6|41321.6|41366.6|41346.6|41366.6|41346.6|41341.6|41321.6|10
1633092070000|2021-10-01 12:41:10|41357.1|41337.1|41362.5|41342.5|41364.1|41344.1|41351.6|41331.6|27
1633092080000|2021-10-01 12:41:20|41361.6|41341.6|41365.9|41345.9|41365.9|41345.9|41361.6|41341.6|7
1633092090000|2021-10-01 12:41:30|41367.5|41347.5|41374.1|41354.1|41374.1|41354.1|41367.5|41347.5|5
1633092100000|2021-10-01 12:41:40|41375|41355|41390.9|41370.9|41392.5|41372.5|41375|41355|10
1633092110000|2021-10-01 12:41:50|41390|41370|41385|41365|41390|41370|41383.4|41363.4|7
1633092120000|2021-10-01 12:42:00|41387.5|41367.5|41390|41370|41392.5|41372.5|41387.5|41367.5|10
1633092130000|2021-10-01 12:42:10|41388.4|41368.4|41378.4|41358.4|41388.4|41368.4|41378.4|41358.4|6
1633092140000|2021-10-01 12:42:20|41381.6|41361.6|41387.5|41367.5|41387.5|41367.5|41381.6|41361.6|7
1633092150000|2021-10-01 12:42:30|41391.6|41371.6|41407.5|41387.5|41407.5|41387.5|41390|41370|8
1633092160000|2021-10-01 12:42:40|41409.1|41389.1|41439.1|41419.1|41439.1|41419.1|41409.1|41389.1|20
1633092170000|2021-10-01 12:42:50|41444.1|41424.1|41438.4|41418.4|41448.4|41428.4|41433.4|41413.4|21
1633092180000|2021-10-01 12:43:00|41437.5|41417.5|41425|41405|41437.5|41417.5|41423.4|41403.4|5
1633092190000|2021-10-01 12:43:10|41426.6|41406.6|41438.2|41418.2|41438.2|41418.2|41426.6|41406.6|5
1633092200000|2021-10-01 12:43:20|41439.8|41419.8|41442.5|41422.5|41448.4|41428.4|41439.8|41419.8|8
1633092210000|2021-10-01 12:43:30|41440|41420|41443.4|41423.4|41443.4|41423.4|41440|41420|3
1633092220000|2021-10-01 12:43:40|41447.5|41427.5|41453.4|41433.4|41453.4|41433.4|41447.5|41427.5|4
1633092230000|2021-10-01 12:43:50|41450.9|41430.9|41455.9|41435.9|41461.6|41441.6|41450|41430|8
1633092240000|2021-10-01 12:44:00|41457.5|41437.5|41457.5|41437.5|41458.4|41438.4|41453.4|41433.4|8
1633092250000|2021-10-01 12:44:10|41455.9|41435.9|41466.6|41446.6|41466.6|41446.6|41455.9|41435.9|9
1633092260000|2021-10-01 12:44:20|41468.2|41448.2|41470|41450|41470|41450|41468.2|41448.2|7
1633092270000|2021-10-01 12:44:30|41467.5|41447.5|41468.4|41448.4|41470|41450|41467.5|41447.5|7
1633092280000|2021-10-01 12:44:40|41470|41450|41458.4|41438.4|41470|41450|41458.4|41438.4|7
1633092290000|2021-10-01 12:44:50|41437.5|41417.5|41452.5|41432.5|41452.5|41432.5|41433.4|41413.4|16
1633092300000|2021-10-01 12:45:00|41453.4|41433.4|41460.9|41440.9|41460.9|41440.9|41450.9|41430.9|7
1633092310000|2021-10-01 12:45:10|41462.5|41442.5|41459.3|41439.3|41463.4|41443.4|41458.4|41438.4|4
1633092320000|2021-10-01 12:45:20|41460.9|41440.9|41458.4|41438.4|41460.9|41440.9|41453.4|41433.4|8
1633092330000|2021-10-01 12:45:30|41450.9|41430.9|41438.4|41418.4|41450.9|41430.9|41438.4|41418.4|5
1633092340000|2021-10-01 12:45:40|41440|41420|41448.4|41428.4|41450|41430|41440|41420|9
1633092350000|2021-10-01 12:45:50|41440.9|41420.9|41438.4|41418.4|41440.9|41420.9|41435.9|41415.9|7
1633092360000|2021-10-01 12:46:00|41440|41420|41418.4|41398.4|41450.9|41430.9|41418.4|41398.4|16
1633092370000|2021-10-01 12:46:10|41417.5|41397.5|41425.9|41405.9|41425.9|41405.9|41415|41395|8
1633092380000|2021-10-01 12:46:20|41428.4|41408.4|41418.4|41398.4|41430|41410|41418.4|41398.4|6
1633092390000|2021-10-01 12:46:30|41420|41400|41430|41410|41430|41410|41420|41400|7
1633092400000|2021-10-01 12:46:40|41430.9|41410.9|41433.4|41413.4|41433.4|41413.4|41428.4|41408.4|1
1633092410000|2021-10-01 12:46:50|41435|41415|41433.4|41413.4|41435.9|41415.9|41433.4|41413.4|5
1633092420000|2021-10-01 12:47:00|41435|41415|41422.8|41402.8|41435.9|41415.9|41422.8|41402.8|14
1633092430000|2021-10-01 12:47:10|41418.4|41398.4|41418.4|41398.4|41420.9|41400.9|41418.4|41398.4|18
1633092440000|2021-10-01 12:47:20|41415.9|41395.9|41423.4|41403.4|41425|41405|41415.9|41395.9|7
1633092450000|2021-10-01 12:47:30|41422.5|41402.5|41422.5|41402.5|41428.4|41408.4|41422.5|41402.5|8
1633092460000|2021-10-01 12:47:40|41423.4|41403.4|41408.4|41388.4|41423.4|41403.4|41408.4|41388.4|4
1633092470000|2021-10-01 12:47:50|41405.9|41385.9|41410|41390|41410|41390|41405.9|41385.9|7
1633092480000|2021-10-01 12:48:00|41412.5|41392.5|41411.8|41391.8|41417.5|41397.5|41411.8|41391.8|11
1633092490000|2021-10-01 12:48:10|41410.9|41390.9|41408.4|41388.4|41410.9|41390.9|41408.4|41388.4|2
1633092500000|2021-10-01 12:48:20|41410.9|41390.9|41382.5|41362.5|41410.9|41390.9|41381.6|41361.6|17
1633092510000|2021-10-01 12:48:30|41381.6|41361.6|41380|41360|41381.6|41361.6|41377.5|41357.5|6
1633092520000|2021-10-01 12:48:40|41378.4|41358.4|41375|41355|41378.4|41358.4|41375|41355|7
1633092530000|2021-10-01 12:48:50|41373.4|41353.4|41372.5|41352.5|41373.4|41353.4|41370|41350|12
1633092540000|2021-10-01 12:49:00|41373.4|41353.4|41377.5|41357.5|41377.5|41357.5|41372.5|41352.5|7
1633092550000|2021-10-01 12:49:10|41380|41360|41380|41360|41381.6|41361.6|41377.5|41357.5|6
1633092560000|2021-10-01 12:49:20|41379.1|41359.1|41380|41360|41380|41360|41379.1|41359.1|0
1633092570000|2021-10-01 12:49:30|41377.5|41357.5|41370.9|41350.9|41377.5|41357.5|41370.9|41350.9|16
1633092580000|2021-10-01 12:49:40|41369.3|41349.3|41371.8|41351.8|41371.8|41351.8|41368.4|41348.4|18
1633092590000|2021-10-01 12:49:50|41372.8|41352.8|41375.3|41355.3|41375.3|41355.3|41372.8|41352.8|4
1633092600000|2021-10-01 12:50:00|41377.8|41357.8|41367.1|41347.1|41377.8|41357.8|41367.1|41347.1|13
1633092610000|2021-10-01 12:50:10|41366.2|41346.2|41362.8|41342.8|41366.2|41346.2|41362.8|41342.8|6
1633092620000|2021-10-01 12:50:20|41359.6|41339.6|41336.8|41316.8|41359.6|41339.6|41336.8|41316.8|8
1633092630000|2021-10-01 12:50:30|41333.7|41313.7|41316.2|41296.2|41333.7|41313.7|41316.2|41296.2|20
1633092640000|2021-10-01 12:50:40|41317.8|41297.8|41307.8|41287.8|41317.8|41297.8|41307.8|41287.8|26
1633092650000|2021-10-01 12:50:50|41305.3|41285.3|41320.3|41300.3|41320.3|41300.3|41305.3|41285.3|6
1633092660000|2021-10-01 12:51:00|41325.3|41305.3|41329.6|41309.6|41335.3|41315.3|41325.3|41305.3|18
1633092670000|2021-10-01 12:51:10|41322.8|41302.8|41320.3|41300.3|41322.8|41302.8|41317.8|41297.8|11
1633092680000|2021-10-01 12:51:20|41322.8|41302.8|41325.3|41305.3|41325.3|41305.3|41322.8|41302.8|18
1633092690000|2021-10-01 12:51:30|41322.8|41302.8|41322.8|41302.8|41322.8|41302.8|41322.8|41302.8|9
1633092700000|2021-10-01 12:51:40|41325.3|41305.3|41328.4|41308.4|41328.4|41308.4|41325.3|41305.3|4
1633092710000|2021-10-01 12:51:50|41330.3|41310.3|41308.7|41288.7|41330.3|41310.3|41308.7|41288.7|17
1633092720000|2021-10-01 12:52:00|41305.3|41285.3|41332.8|41312.8|41332.8|41312.8|41305.3|41285.3|8
1633092730000|2021-10-01 12:52:10|41336.8|41316.8|41337.8|41317.8|41337.8|41317.8|41335.3|41315.3|1
1633092740000|2021-10-01 12:52:20|41335.3|41315.3|41347.8|41327.8|41350.3|41330.3|41335.3|41315.3|7
1633092750000|2021-10-01 12:52:30|41345.3|41325.3|41340.5|41320.5|41345.3|41325.3|41340.5|41320.5|5
1633092760000|2021-10-01 12:52:40|41337.8|41317.8|41335.3|41315.3|41337.8|41317.8|41335.3|41315.3|2
1633092770000|2021-10-01 12:52:50|41333.7|41313.7|41340.2|41320.2|41340.2|41320.2|41326.2|41306.2|11
1633092780000|2021-10-01 12:53:00|41337.7|41317.7|41342.7|41322.7|41342.7|41322.7|41337.7|41317.7|5
1633092790000|2021-10-01 12:53:10|41345.2|41325.2|41350.2|41330.2|41350.2|41330.2|41345.2|41325.2|6
1633092800000|2021-10-01 12:53:20|41347.7|41327.7|41347.7|41327.7|41347.7|41327.7|41345.2|41325.2|4
1633092810000|2021-10-01 12:53:30|41350.2|41330.2|41352.7|41332.7|41352.7|41332.7|41348.7|41328.7|8
1633092820000|2021-10-01 12:53:40|41355.2|41335.2|41355.2|41335.2|41355.2|41335.2|41355.2|41335.2|0
1633092830000|2021-10-01 12:53:50|41357.7|41337.7|41366.2|41346.2|41366.2|41346.2|41357.7|41337.7|5
1633092840000|2021-10-01 12:54:00|41365.2|41345.2|41351.8|41331.8|41365.2|41345.2|41350.9|41330.9|13
1633092850000|2021-10-01 12:54:10|41353.4|41333.4|41363.4|41343.4|41363.4|41343.4|41353.4|41333.4|21
1633092860000|2021-10-01 12:54:20|41365.9|41345.9|41371.8|41351.8|41371.8|41351.8|41365.9|41345.9|7
1633092870000|2021-10-01 12:54:30|41370.9|41350.9|41358.4|41338.4|41370.9|41350.9|41358.4|41338.4|9
1633092880000|2021-10-01 12:54:40|41360|41340|41358.4|41338.4|41360.9|41340.9|41358.4|41338.4|0
1633092890000|2021-10-01 12:54:50|41356.8|41336.8|41363.4|41343.4|41363.4|41343.4|41344.3|41324.3|16
1633092900000|2021-10-01 12:55:00|41364.3|41344.3|41375.9|41355.9|41375.9|41355.9|41363.4|41343.4|26
1633092910000|2021-10-01 12:55:10|41375|41355|41349.3|41329.3|41375|41355|41349.3|41329.3|16
1633092920000|2021-10-01 12:55:20|41348.4|41328.4|41350.9|41330.9|41351.8|41331.8|41339.3|41319.3|4
1633092930000|2021-10-01 12:55:30|41349.3|41329.3|41349.3|41329.3|41349.3|41329.3|41348.4|41328.4|14
1633092940000|2021-10-01 12:55:40|41350.9|41330.9|41348.4|41328.4|41350.9|41330.9|41345.9|41325.9|4
1633092950000|2021-10-01 12:55:50|41349.3|41329.3|41348.4|41328.4|41352.5|41332.5|41348.4|41328.4|3
1633092960000|2021-10-01 12:56:00|41349.3|41329.3|41360.9|41340.9|41360.9|41340.9|41349.3|41329.3|2
1633092970000|2021-10-01 12:56:10|41363.4|41343.4|41365.9|41345.9|41365.9|41345.9|41363.4|41343.4|5
1633092980000|2021-10-01 12:56:20|41368.4|41348.4|41373.4|41353.4|41373.4|41353.4|41368.4|41348.4|0
1633092990000|2021-10-01 12:56:30|41375.9|41355.9|41400.9|41380.9|41401.6|41381.6|41375.9|41355.9|44
1633093000000|2021-10-01 12:56:40|41398.4|41378.4|41400.9|41380.9|41400.9|41380.9|41398.4|41378.4|1
1633093010000|2021-10-01 12:56:50|41403.4|41383.4|41403.4|41383.4|41405.9|41385.9|41390.9|41370.9|19
1633093020000|2021-10-01 12:57:00|41405|41385|41401.8|41381.8|41405.9|41385.9|41400.9|41380.9|5
1633093030000|2021-10-01 12:57:10|41403.4|41383.4|41405.2|41385.2|41408.4|41388.4|41403.4|41383.4|5
1633093040000|2021-10-01 12:57:20|41406.8|41386.8|41411.8|41391.8|41413.4|41393.4|41406.8|41386.8|5
1633093050000|2021-10-01 12:57:30|41413.4|41393.4|41409.3|41389.3|41413.4|41393.4|41408.4|41388.4|7
1633093060000|2021-10-01 12:57:40|41410.9|41390.9|41415.9|41395.9|41415.9|41395.9|41410.9|41390.9|5
1633093070000|2021-10-01 12:57:50|41415|41395|41415.9|41395.9|41418.4|41398.4|41413.4|41393.4|9
1633093080000|2021-10-01 12:58:00|41417.5|41397.5|41410.9|41390.9|41418.4|41398.4|41410.9|41390.9|10
1633093090000|2021-10-01 12:58:10|41403.4|41383.4|41398.4|41378.4|41403.4|41383.4|41398.4|41378.4|12
1633093100000|2021-10-01 12:58:20|41393.4|41373.4|41395.9|41375.9|41395.9|41375.9|41390.9|41370.9|10
1633093110000|2021-10-01 12:58:30|41400|41380|41403.4|41383.4|41408.4|41388.4|41398.4|41378.4|10
1633093120000|2021-10-01 12:58:40|41400.9|41380.9|41403.4|41383.4|41403.4|41383.4|41400.9|41380.9|7
1633093130000|2021-10-01 12:58:50|41408.4|41388.4|41410.9|41390.9|41410.9|41390.9|41406.8|41386.8|4
1633093140000|2021-10-01 12:59:00|41408.4|41388.4|41408.4|41388.4|41410.9|41390.9|41408.4|41388.4|5
1633093150000|2021-10-01 12:59:10|41400.9|41380.9|41374.3|41354.3|41400.9|41380.9|41374.3|41354.3|20
1633093160000|2021-10-01 12:59:20|41371.8|41351.8|41363.4|41343.4|41371.8|41351.8|41359.3|41339.3|9
1633093170000|2021-10-01 12:59:30|41368.2|41348.2|41420.9|41400.9|41420.9|41400.9|41368.2|41348.2|16
1633093180000|2021-10-01 12:59:40|41421.8|41401.8|41440|41420|41440|41420|41421.8|41401.8|13
1633093190000|2021-10-01 12:59:50|41463.4|41443.4|41448.4|41428.4|41465.9|41445.9|41447.7|41427.7|14
1633093200000|2021-10-01 13:00:00|41450.9|41430.9|41438.4|41418.4|41450.9|41430.9|41435.9|41415.9|19
1633093210000|2021-10-01 13:00:10|41435.9|41415.9|41435.9|41415.9|41435.9|41415.9|41428.4|41408.4|10
1633093220000|2021-10-01 13:00:20|41434.3|41414.3|41442.5|41422.5|41442.5|41422.5|41433.4|41413.4|4
1633093230000|2021-10-01 13:00:30|41440.9|41420.9|41443.4|41423.4|41446.6|41426.6|41440.9|41420.9|4
1633093240000|2021-10-01 13:00:40|41440.2|41420.2|41436.8|41416.8|41440.2|41420.2|41436.8|41416.8|4
1633093250000|2021-10-01 13:00:50|41437.7|41417.7|41443.4|41423.4|41448.4|41428.4|41435.9|41415.9|11
1633093260000|2021-10-01 13:01:00|41445.9|41425.9|41463.4|41443.4|41465.9|41445.9|41445.9|41425.9|13
1633093270000|2021-10-01 13:01:10|41465|41445|41476.8|41456.8|41485|41465|41464.3|41444.3|14
1633093280000|2021-10-01 13:01:20|41474.3|41454.3|41465.9|41445.9|41474.3|41454.3|41465.9|41445.9|13
1633093290000|2021-10-01 13:01:30|41460.9|41440.9|41450.9|41430.9|41460.9|41440.9|41450.9|41430.9|15
1633093300000|2021-10-01 13:01:40|41451.8|41431.8|41455.9|41435.9|41455.9|41435.9|41450|41430|3
1633093310000|2021-10-01 13:01:50|41458.4|41438.4|41453.4|41433.4|41465|41445|41453.4|41433.4|10
1633093320000|2021-10-01 13:02:00|41455|41435|41445.9|41425.9|41463.4|41443.4|41445.9|41425.9|16
1633093330000|2021-10-01 13:02:10|41435.9|41415.9|41390|41370|41435.9|41415.9|41388.4|41368.4|33
1633093340000|2021-10-01 13:02:20|41390.9|41370.9|41392.5|41372.5|41393.4|41373.4|41390.9|41370.9|2
1633093350000|2021-10-01 13:02:30|41393.4|41373.4|41403.4|41383.4|41405.9|41385.9|41388.4|41368.4|13
1633093360000|2021-10-01 13:02:40|41406.6|41386.6|41415.9|41395.9|41415.9|41395.9|41406.6|41386.6|3
1633093370000|2021-10-01 13:02:50|41420.9|41400.9|41414.3|41394.3|41423.4|41403.4|41414.3|41394.3|9
1633093380000|2021-10-01 13:03:00|41415.9|41395.9|41423.4|41403.4|41425.9|41405.9|41415.9|41395.9|10
1633093390000|2021-10-01 13:03:10|41420.9|41400.9|41420.9|41400.9|41424.3|41404.3|41420.9|41400.9|2
1633093400000|2021-10-01 13:03:20|41423.4|41403.4|41424.3|41404.3|41424.3|41404.3|41420.9|41400.9|4
1633093410000|2021-10-01 13:03:30|41428.4|41408.4|41428.4|41408.4|41428.4|41408.4|41428.4|41408.4|2
1633093420000|2021-10-01 13:03:40|41430.9|41410.9|41423.4|41403.4|41432.5|41412.5|41423.4|41403.4|12
1633093430000|2021-10-01 13:03:50|41425.9|41405.9|41424.3|41404.3|41425.9|41405.9|41424.3|41404.3|6
1633093440000|2021-10-01 13:04:00|41423.4|41403.4|41425|41405|41428.4|41408.4|41423.4|41403.4|2
1633093450000|2021-10-01 13:04:10|41425.9|41405.9|41428.4|41408.4|41428.4|41408.4|41423.4|41403.4|2
1633093460000|2021-10-01 13:04:20|41430|41410|41430|41410|41430|41410|41430|41410|3
1633093470000|2021-10-01 13:04:30|41432.5|41412.5|41445.9|41425.9|41445.9|41425.9|41432.5|41412.5|2
1633093480000|2021-10-01 13:04:40|41446.8|41426.8|41465.9|41445.9|41466.8|41446.8|41446.8|41426.8|3
1633093490000|2021-10-01 13:04:50|41470|41450|41468.4|41448.4|41478.4|41458.4|41466.8|41446.8|14
1633093500000|2021-10-01 13:05:00|41470.9|41450.9|41463.4|41443.4|41470.9|41450.9|41463.4|41443.4|21
1633093510000|2021-10-01 13:05:10|41462.5|41442.5|41453.4|41433.4|41465|41445|41453.4|41433.4|14
1633093520000|2021-10-01 13:05:20|41451.8|41431.8|41444.3|41424.3|41451.8|41431.8|41443.4|41423.4|6
1633093530000|2021-10-01 13:05:30|41445.9|41425.9|41454.3|41434.3|41454.3|41434.3|41445.9|41425.9|6
1633093540000|2021-10-01 13:05:40|41453.4|41433.4|41478.4|41458.4|41483.4|41463.4|41453.4|41433.4|16
1633093550000|2021-10-01 13:05:50|41475.9|41455.9|41459.3|41439.3|41475.9|41455.9|41459.3|41439.3|26
1633093560000|2021-10-01 13:06:00|41461.8|41441.8|41470.2|41450.2|41474.3|41454.3|41461.8|41441.8|11
1633093570000|2021-10-01 13:06:10|41472.7|41452.7|41474.3|41454.3|41474.3|41454.3|41472.7|41452.7|3
1633093580000|2021-10-01 13:06:20|41477.5|41457.5|41469.3|41449.3|41478.4|41458.4|41469.3|41449.3|17
1633093590000|2021-10-01 13:06:30|41467.7|41447.7|41457.7|41437.7|41467.7|41447.7|41457.7|41437.7|10
1633093600000|2021-10-01 13:06:40|41470.9|41450.9|41465.2|41445.2|41471.8|41451.8|41465.2|41445.2|7
1633093610000|2021-10-01 13:06:50|41462.7|41442.7|41453.6|41433.6|41462.7|41442.7|41453.6|41433.6|4
1633093620000|2021-10-01 13:07:00|41452.7|41432.7|41470.2|41450.2|41470.2|41450.2|41449.3|41429.3|9
1633093630000|2021-10-01 13:07:10|41467.7|41447.7|41477.7|41457.7|41477.7|41457.7|41467.7|41447.7|6
1633093640000|2021-10-01 13:07:20|41478.6|41458.6|41486.8|41466.8|41486.8|41466.8|41478.6|41458.6|1
1633093650000|2021-10-01 13:07:30|41490.2|41470.2|41495.2|41475.2|41497.7|41477.7|41490.2|41470.2|6
1633093660000|2021-10-01 13:07:40|41491.1|41471.1|41494.3|41474.3|41494.3|41474.3|41491.1|41471.1|6
1633093670000|2021-10-01 13:07:50|41497.5|41477.5|41487.7|41467.7|41499.3|41479.3|41487.7|41467.7|7
1633093680000|2021-10-01 13:08:00|41489.3|41469.3|41502.7|41482.7|41502.7|41482.7|41489.3|41469.3|6
1633093690000|2021-10-01 13:08:10|41497.7|41477.7|41495.2|41475.2|41497.7|41477.7|41495.2|41475.2|2
1633093700000|2021-10-01 13:08:20|41497.7|41477.7|41497.7|41477.7|41497.7|41477.7|41497.7|41477.7|6
1633093710000|2021-10-01 13:08:30|41498.6|41478.6|41501.1|41481.1|41501.1|41481.1|41498.6|41478.6|0
1633093720000|2021-10-01 13:08:40|41498.6|41478.6|41497.7|41477.7|41500.2|41480.2|41497.7|41477.7|2
1633093730000|2021-10-01 13:08:50|41500.2|41480.2|41492.7|41472.7|41500.2|41480.2|41492.7|41472.7|17
1633093740000|2021-10-01 13:09:00|41497.5|41477.5|41519.3|41499.3|41520.9|41500.9|41497.5|41477.5|14
1633093750000|2021-10-01 13:09:10|41521.8|41501.8|41525.2|41505.2|41525.2|41505.2|41508.6|41488.6|33
1633093760000|2021-10-01 13:09:20|41522.7|41502.7|41537.7|41517.7|41537.7|41517.7|41522.7|41502.7|30
1633093770000|2021-10-01 13:09:30|41535.2|41515.2|41529.3|41509.3|41535.2|41515.2|41529.3|41509.3|11
1633093780000|2021-10-01 13:09:40|41530.2|41510.2|41531.1|41511.1|41532.7|41512.7|41530.2|41510.2|3
1633093790000|2021-10-01 13:09:50|41532.7|41512.7|41530.2|41510.2|41532.7|41512.7|41527.7|41507.7|3
1633093800000|2021-10-01 13:10:00|41532.7|41512.7|41537.7|41517.7|41537.7|41517.7|41532.7|41512.7|13
1633093810000|2021-10-01 13:10:10|41547.7|41527.7|41560.2|41540.2|41562.7|41542.7|41547.7|41527.7|19
1633093820000|2021-10-01 13:10:20|41561.8|41541.8|41560.2|41540.2|41561.8|41541.8|41556.1|41536.1|18
1633093830000|2021-10-01 13:10:30|41559.3|41539.3|41573.4|41553.4|41573.4|41553.4|41556.8|41536.8|11
1633093840000|2021-10-01 13:10:40|41575.2|41555.2|41597.5|41577.5|41597.5|41577.5|41575.2|41555.2|12
1633093850000|2021-10-01 13:10:50|41598.4|41578.4|41600.9|41580.9|41600.9|41580.9|41598.4|41578.4|16
1633093860000|2021-10-01 13:11:00|41598.4|41578.4|41595|41575|41598.4|41578.4|41593.4|41573.4|15
1633093870000|2021-10-01 13:11:10|41595.9|41575.9|41627.5|41607.5|41627.5|41607.5|41595.9|41575.9|22
1633093880000|2021-10-01 13:11:20|41628.4|41608.4|41623.4|41603.4|41648.4|41628.4|41623.4|41603.4|44
1633093890000|2021-10-01 13:11:30|41621.8|41601.8|41623.4|41603.4|41623.4|41603.4|41620|41600|14
1633093900000|2021-10-01 13:11:40|41631.6|41611.6|41618.4|41598.4|41635|41615|41618.4|41598.4|15
1633093910000|2021-10-01 13:11:50|41616.8|41596.8|41638.4|41618.4|41643.4|41623.4|41609.3|41589.3|19
1633093920000|2021-10-01 13:12:00|41643.4|41623.4|41658.4|41638.4|41658.4|41638.4|41643.4|41623.4|7
1633093930000|2021-10-01 13:12:10|41657.5|41637.5|41645.9|41625.9|41657.5|41637.5|41645.9|41625.9|9
1633093940000|2021-10-01 13:12:20|41649.1|41629.1|41656.6|41636.6|41656.6|41636.6|41649.1|41629.1|8
1633093950000|2021-10-01 13:12:30|41658.2|41638.2|41663.4|41643.4|41674.1|41654.1|41658.2|41638.2|22
1633093960000|2021-10-01 13:12:40|41661.8|41641.8|41675|41655|41693.4|41673.4|41661.8|41641.8|23
1633093970000|2021-10-01 13:12:50|41675.9|41655.9|41684.3|41664.3|41684.3|41664.3|41673.4|41653.4|17
1633093980000|2021-10-01 13:13:00|41685.9|41665.9|41686.6|41666.6|41694.1|41674.1|41685.9|41665.9|18
1633093990000|2021-10-01 13:13:10|41684.1|41664.1|41665|41645|41684.1|41664.1|41662.5|41642.5|16
1633094000000|2021-10-01 13:13:20|41662.5|41642.5|41663.4|41643.4|41666.6|41646.6|41661.6|41641.6|5
1633094010000|2021-10-01 13:13:30|41661.6|41641.6|41660|41640|41665.7|41645.7|41660|41640|8
1633094020000|2021-10-01 13:13:40|41666.3|41646.3|41671.6|41651.6|41671.6|41651.6|41666.3|41646.3|7
1633094030000|2021-10-01 13:13:50|41676.6|41656.6|41682.2|41662.2|41682.2|41662.2|41674.1|41654.1|7
1633094040000|2021-10-01 13:14:00|41684.1|41664.1|41676.6|41656.6|41686.6|41666.6|41676.6|41656.6|18
1633094050000|2021-10-01 13:14:10|41679.1|41659.1|41681.6|41661.6|41681.6|41661.6|41679.1|41659.1|2
1633094060000|2021-10-01 13:14:20|41680|41660|41676.6|41656.6|41680|41660|41674.1|41654.1|7
1633094070000|2021-10-01 13:14:30|||||||||4
1633094080000|2021-10-01 13:14:40|||||||||1
1633094090000|2021-10-01 13:14:50|41674.1|41654.1|41676.6|41656.6|41684.1|41664.1|41674.1|41654.1|11
1633094100000|2021-10-01 13:15:00|41678.2|41658.2|41686.6|41666.6|41696.6|41676.6|41678.2|41658.2|12
1633094110000|2021-10-01 13:15:10|41681.6|41661.6|41669.1|41649.1|41681.6|41661.6|41666.6|41646.6|15
1633094120000|2021-10-01 13:15:20|41668.2|41648.2|41626.6|41606.6|41668.2|41648.2|41626.6|41606.6|9
1633094130000|2021-10-01 13:15:30|41627.5|41607.5|41626.6|41606.6|41631.6|41611.6|41626.6|41606.6|6
1633094140000|2021-10-01 13:15:40|41625.7|41605.7|41626.6|41606.6|41626.6|41606.6|41624.1|41604.1|9
1633094150000|2021-10-01 13:15:50|41624.1|41604.1|41616.6|41596.6|41625.7|41605.7|41614.1|41594.1|6
1633094160000|2021-10-01 13:16:00|41615|41595|41606.6|41586.6|41616.6|41596.6|41604.1|41584.1|15
1633094170000|2021-10-01 13:16:10|41609.1|41589.1|41606.6|41586.6|41611.6|41591.6|41604.1|41584.1|4
1633094180000|2021-10-01 13:16:20|41608.2|41588.2|41613.2|41593.2|41613.2|41593.2|41608.2|41588.2|10
1633094190000|2021-10-01 13:16:30|41614.1|41594.1|41626.6|41606.6|41626.6|41606.6|41611.6|41591.6|9
1633094200000|2021-10-01 13:16:40|41628.2|41608.2|41605|41585|41628.2|41608.2|41605|41585|17
1633094210000|2021-10-01 13:16:50|41604.1|41584.1|41604.1|41584.1|41604.1|41584.1|41601.6|41581.6|2
1633094220000|2021-10-01 13:17:00|41605|41585|41606.6|41586.6|41609.1|41589.1|41605|41585|2
1633094230000|2021-10-01 13:17:10|41609.7|41589.7|41610.7|41590.7|41611.6|41591.6|41609.7|41589.7|9
1633094240000|2021-10-01 13:17:20|41611.6|41591.6|41611.6|41591.6|41611.6|41591.6|41611.6|41591.6|2
1633094250000|2021-10-01 13:17:30|41614.1|41594.1|41623.2|41603.2|41623.2|41603.2|41614.1|41594.1|2
1633094260000|2021-10-01 13:17:40|41624.7|41604.7|41636.6|41616.6|41636.6|41616.6|41624.7|41604.7|5
1633094270000|2021-10-01 13:17:50|41635|41615|41634.1|41614.1|41635|41615|41631.6|41611.6|3
1633094280000|2021-10-01 13:18:00|41635.7|41615.7|41636.6|41616.6|41636.6|41616.6|41635.7|41615.7|0
1633094290000|2021-10-01 13:18:10|41639.1|41619.1|41646.6|41626.6|41646.6|41626.6|41639.1|41619.1|9
1633094300000|2021-10-01 13:18:20|41649.1|41629.1|41651.6|41631.6|41651.6|41631.6|41649.1|41629.1|15
1633094310000|2021-10-01 13:18:30|41650.7|41630.7|41641.6|41621.6|41654.1|41634.1|41639.1|41619.1|7
1633094320000|2021-10-01 13:18:40|41639.1|41619.1|41646.6|41626.6|41651.6|41631.6|41639.1|41619.1|28
1633094330000|2021-10-01 13:18:50|41644.1|41624.1|41646.6|41626.6|41651.6|41631.6|41639.1|41619.1|14
1633094340000|2021-10-01 13:19:00|41641.6|41621.6|41612.5|41592.5|41641.6|41621.6|41612.5|41592.5|19
1633094350000|2021-10-01 13:19:10|41614.1|41594.1|41617.5|41597.5|41617.5|41597.5|41612.5|41592.5|2
1633094360000|2021-10-01 13:19:20|41615|41595|41613.4|41593.4|41617.5|41597.5|41613.4|41593.4|4
1633094370000|2021-10-01 13:19:30|41612.5|41592.5|41595|41575|41612.5|41592.5|41595|41575|8
1633094380000|2021-10-01 13:19:40|41597.5|41577.5|41598.4|41578.4|41598.4|41578.4|41597.5|41577.5|5
1633094390000|2021-10-01 13:19:50|41599.1|41579.1|41618.4|41598.4|41618.4|41598.4|41599.1|41579.1|6
1633094400000|2021-10-01 13:20:00|41620|41600|41617.5|41597.5|41620.9|41600.9|41617.5|41597.5|8
1633094410000|2021-10-01 13:20:10|41615.9|41595.9|41612.5|41592.5|41615.9|41595.9|41612.5|41592.5|4
1633094420000|2021-10-01 13:20:20|41610|41590|41611.6|41591.6|41611.6|41591.6|41610|41590|9
1633094430000|2021-10-01 13:20:30|41613.4|41593.4|41615.9|41595.9|41615.9|41595.9|41608.4|41588.4|0
1633094440000|2021-10-01 13:20:40|41617.5|41597.5|41617.5|41597.5|41622.5|41602.5|41616.8|41596.8|18
1633094450000|2021-10-01 13:20:50|41618.4|41598.4|41638.4|41618.4|41638.4|41618.4|41618.4|41598.4|7
1633094460000|2021-10-01 13:21:00|41640.9|41620.9|41632.5|41612.5|41647.5|41627.5|41632.5|41612.5|6
1633094470000|2021-10-01 13:21:10|41634.1|41614.1|41630|41610|41635|41615|41630|41610|3
1633094480000|2021-10-01 13:21:20|41632.5|41612.5|41628.4|41608.4|41632.5|41612.5|41628.4|41608.4|4
1633094490000|2021-10-01 13:21:30|41627.5|41607.5|41630|41610|41632.5|41612.5|41627.5|41607.5|1
1633094500000|2021-10-01 13:21:40|41632.5|41612.5|41638.4|41618.4|41638.4|41618.4|41632.5|41612.5|2
1633094510000|2021-10-01 13:21:50|41641.6|41621.6|41643.4|41623.4|41643.4|41623.4|41640|41620|3
1633094520000|2021-10-01 13:22:00|41646.6|41626.6|41650|41630|41650|41630|41643.4|41623.4|13
1633094530000|2021-10-01 13:22:10|41651.6|41631.6|41652.5|41632.5|41652.5|41632.5|41650|41630|1
1633094540000|2021-10-01 13:22:20|41651.6|41631.6|41643.4|41623.4|41651.6|41631.6|41643.4|41623.4|10
1633094550000|2021-10-01 13:22:30|41640.9|41620.9|41637.5|41617.5|41640.9|41620.9|41637.5|41617.5|0
1633094560000|2021-10-01 13:22:40|41635.9|41615.9|41635|41615|41637.5|41617.5|41635|41615|0
1633094570000|2021-10-01 13:22:50|41632.5|41612.5|41637.5|41617.5|41637.5|41617.5|41621.6|41601.6|9
1633094580000|2021-10-01 13:23:00|41641.6|41621.6|41641.6|41621.6|41643.1|41623.1|41641.6|41621.6|3
1633094610000|2021-10-01 13:23:30|41642.5|41622.5|41608.4|41588.4|41647.5|41627.5|41606.8|41586.8|25
1633094620000|2021-10-01 13:23:40|41605.9|41585.9|41600.9|41580.9|41607.5|41587.5|41600.9|41580.9|5
1633094630000|2021-10-01 13:23:50|41598.4|41578.4|41590.9|41570.9|41598.4|41578.4|41590.9|41570.9|12
1633094640000|2021-10-01 13:24:00|41592.5|41572.5|41595|41575|41602.5|41582.5|41592.5|41572.5|10
1633094650000|2021-10-01 13:24:10|41593.4|41573.4|41597.5|41577.5|41597.5|41577.5|41592.5|41572.5|2
1633094660000|2021-10-01 13:24:20|41608.8|41588.8|41612.5|41592.5|41617.5|41597.5|41608.8|41588.8|10
1633094670000|2021-10-01 13:24:30|41610|41590|41574.3|41554.3|41610|41590|41574.3|41554.3|37
1633094680000|2021-10-01 13:24:40|41575|41555|41587.5|41567.5|41590|41570|41575|41555|5
1633094690000|2021-10-01 13:24:50|41585|41565|41577.5|41557.5|41585|41565|41577.5|41557.5|4
1633094700000|2021-10-01 13:25:00|41580.6|41560.6|41582.5|41562.5|41583.4|41563.4|41580.6|41560.6|7
1633094710000|2021-10-01 13:25:10|41583.4|41563.4|41586.6|41566.6|41586.6|41566.6|41583.4|41563.4|4
1633094720000|2021-10-01 13:25:20|41587.5|41567.5|41583.4|41563.4|41587.5|41567.5|41583.4|41563.4|6
1633094730000|2021-10-01 13:25:30|41582.5|41562.5|41583.4|41563.4|41585|41565|41582.5|41562.5|2
1633094740000|2021-10-01 13:25:40|41585.9|41565.9|41592.5|41572.5|41597.5|41577.5|41585.9|41565.9|15
1633094750000|2021-10-01 13:25:50|41590|41570|41593.4|41573.4|41593.4|41573.4|41590|41570|5
1633094760000|2021-10-01 13:26:00|41595|41575|41593.4|41573.4|41595|41575|41593.4|41573.4|4
1633094770000|2021-10-01 13:26:10|||||||||2
1633094780000|2021-10-01 13:26:20|41595|41575|41628.4|41608.4|41628.4|41608.4|41595|41575|24
1633094790000|2021-10-01 13:26:30|41629.3|41609.3|41618.4|41598.4|41630.9|41610.9|41615.9|41595.9|10
1633094800000|2021-10-01 13:26:40|41620.9|41600.9|41623.4|41603.4|41623.4|41603.4|41620.9|41600.9|3
1633094810000|2021-10-01 13:26:50|41625|41605|41625.9|41605.9|41625.9|41605.9|41625|41605|4
1633094820000|2021-10-01 13:27:00|41624.3|41604.3|41613.4|41593.4|41624.3|41604.3|41603.4|41583.4|26
1633094830000|2021-10-01 13:27:10|41615.9|41595.9|41625|41605|41625|41605|41615.9|41595.9|4
1633094840000|2021-10-01 13:27:20|41624.1|41604.1|41608.4|41588.4|41624.1|41604.1|41608.4|41588.4|12
1633094850000|2021-10-01 13:27:30|41607.5|41587.5|41605.9|41585.9|41607.5|41587.5|41605.9|41585.9|5
1633094860000|2021-10-01 13:27:40|41608.4|41588.4|41613.4|41593.4|41613.4|41593.4|41608.4|41588.4|4
1633094870000|2021-10-01 13:27:50|41615.9|41595.9|41628.4|41608.4|41628.4|41608.4|41615.9|41595.9|3
1633094880000|2021-10-01 13:28:00|41638.4|41618.4|41638.4|41618.4|41640.9|41620.9|41636.8|41616.8|8
1633094890000|2021-10-01 13:28:10|41640|41620|41638.4|41618.4|41640|41620|41638.4|41618.4|2
1633094900000|2021-10-01 13:28:20|41635.9|41615.9|41638.4|41618.4|41638.4|41618.4|41633.4|41613.4|3
1633094910000|2021-10-01 13:28:30|41633.4|41613.4|41623.4|41603.4|41633.4|41613.4|41623.4|41603.4|2
1633094920000|2021-10-01 13:28:40|41620.9|41600.9|41623.4|41603.4|41623.4|41603.4|41620.9|41600.9|3
1633094930000|2021-10-01 13:28:50|41620.9|41600.9|41630|41610|41630|41610|41620.9|41600.9|3
1633094940000|2021-10-01 13:29:00|41630.9|41610.9|41632.5|41612.5|41633.4|41613.4|41630.9|41610.9|9
1633094950000|2021-10-01 13:29:10|41629.1|41609.1|41629.1|41609.1|41632.5|41612.5|41629.1|41609.1|1
1633094960000|2021-10-01 13:29:20|41627.5|41607.5|41618.4|41598.4|41627.5|41607.5|41613.4|41593.4|10
1633094970000|2021-10-01 13:29:30|41620|41600|41623.4|41603.4|41623.4|41603.4|41620|41600|14
1633094980000|2021-10-01 13:29:40|41625.9|41605.9|41620|41600|41625.9|41605.9|41617.5|41597.5|12
1633094990000|2021-10-01 13:29:50|41620.9|41600.9|41618.4|41598.4|41620.9|41600.9|41615.2|41595.2|2
1633095000000|2021-10-01 13:30:00|41619.3|41599.3|41617.5|41597.5|41629|41609|41617.5|41597.5|25
1633095010000|2021-10-01 13:30:10|41620|41600|41631.5|41611.5|41631.5|41611.5|41620|41600|9
1633095020000|2021-10-01 13:30:20|41634|41614|41651.5|41631.5|41651.5|41631.5|41634|41614|8
1633095030000|2021-10-01 13:30:30|41653.1|41633.1|41651.5|41631.5|41687.5|41667.5|41651.5|41631.5|35
1633095040000|2021-10-01 13:30:40|41650|41630|41641.5|41621.5|41656.5|41636.5|41641.5|41621.5|8
1633095050000|2021-10-01 13:30:50|41646.5|41626.5|41646.5|41626.5|41646.5|41626.5|41641.5|41621.5|3
1633095060000|2021-10-01 13:31:00|41644|41624|41606.5|41586.5|41644|41624|41605.6|41585.6|22
1633095070000|2021-10-01 13:31:10|41609|41589|41590.9|41570.9|41609|41589|41590.9|41570.9|26
1633095080000|2021-10-01 13:31:20|41590|41570|41607.2|41587.2|41607.2|41587.2|41590|41570|13
1633095090000|2021-10-01 13:31:30|41609|41589|41631.5|41611.5|41634|41614|41601.5|41581.5|12
1633095100000|2021-10-01 13:31:40|41636.5|41616.5|41644|41624|41648.1|41628.1|41636.5|41616.5|7
1633095110000|2021-10-01 13:31:50|41646.5|41626.5|41640.6|41620.6|41646.5|41626.5|41636.5|41616.5|15
1633095120000|2021-10-01 13:32:00|41641.5|41621.5|41664|41644|41666.5|41646.5|41641.5|41621.5|10
1633095130000|2021-10-01 13:32:10|41665|41645|41662.5|41642.5|41666.5|41646.5|41656.5|41636.5|18
1633095140000|2021-10-01 13:32:20|41664|41644|41666.5|41646.5|41666.5|41646.5|41658.4|41638.4|25
1633095150000|2021-10-01 13:32:30|41668.1|41648.1|41701.5|41681.5|41701.5|41681.5|41668.1|41648.1|21
1633095160000|2021-10-01 13:32:40|41702.5|41682.5|41715|41695|41719|41699|41702.5|41682.5|34
1633095170000|2021-10-01 13:32:50|41714|41694|41711.5|41691.5|41714|41694|41709|41689|10
1633095180000|2021-10-01 13:33:00|41708.1|41688.1|41721.5|41701.5|41734|41714|41708.1|41688.1|29
1633095190000|2021-10-01 13:33:10|41723.1|41703.1|41726.5|41706.5|41731.5|41711.5|41719|41699|21
1633095200000|2021-10-01 13:33:20|41729|41709|41711.5|41691.5|41734|41714|41711.5|41691.5|19
1633095210000|2021-10-01 13:33:30|41706.5|41686.5|41704|41684|41707.5|41687.5|41699|41679|19
1633095220000|2021-10-01 13:33:40|41706.5|41686.5|41711.5|41691.5|41715.6|41695.6|41706.5|41686.5|6
1633095230000|2021-10-01 13:33:50|41710.6|41690.6|41700|41680|41710.6|41690.6|41700|41680|7
1633095240000|2021-10-01 13:34:00|41699|41679|41681.5|41661.5|41699|41679|41681.5|41661.5|8
1633095250000|2021-10-01 13:34:10|41683.1|41663.1|41669|41649|41684|41664|41669|41649|11
1633095260000|2021-10-01 13:34:20|41665.9|41645.9|41652.5|41632.5|41665.9|41645.9|41647.5|41627.5|14
1633095270000|2021-10-01 13:34:30|41654|41634|41648.4|41628.4|41655.9|41635.9|41647.5|41627.5|4
1633095280000|2021-10-01 13:34:40|41647.5|41627.5|41660.9|41640.9|41660.9|41640.9|41647.5|41627.5|4
1633095290000|2021-10-01 13:34:50|41663.4|41643.4|41670.9|41650.9|41672.5|41652.5|41661.8|41641.8|6
1633095300000|2021-10-01 13:35:00|41672.5|41652.5|41708.4|41688.4|41708.4|41688.4|41668.4|41648.4|6
1633095310000|2021-10-01 13:35:10|41706.5|41686.5|41685.9|41665.9|41706.5|41686.5|41685.9|41665.9|20
1633095320000|2021-10-01 13:35:20|41690|41670|41708.4|41688.4|41708.4|41688.4|41690|41670|6
1633095330000|2021-10-01 13:35:30|41710|41690|41710.9|41690.9|41713.4|41693.4|41710|41690|6
1633095340000|2021-10-01 13:35:40|41708.4|41688.4|41707.5|41687.5|41713.4|41693.4|41703.4|41683.4|5
1633095350000|2021-10-01 13:35:50|41710.9|41690.9|41710.9|41690.9|41715|41695|41710.9|41690.9|5
1633095360000|2021-10-01 13:36:00|41712.5|41692.5|41718.4|41698.4|41735.9|41715.9|41710.9|41690.9|37
1633095370000|2021-10-01 13:36:10|41715.9|41695.9|41712.7|41692.7|41718.4|41698.4|41712.7|41692.7|5
1633095380000|2021-10-01 13:36:20|41711.8|41691.8|41705.9|41685.9|41711.8|41691.8|41705.9|41685.9|4
1633095390000|2021-10-01 13:36:30|41702.7|41682.7|41699.3|41679.3|41702.7|41682.7|41697.7|41677.7|7
1633095400000|2021-10-01 13:36:40|41701.8|41681.8|41709.3|41689.3|41713.4|41693.4|41700.2|41680.2|6
1633095410000|2021-10-01 13:36:50|41710|41690|41720|41700|41720|41700|41708.4|41688.4|10
1633095420000|2021-10-01 13:37:00|41722.5|41702.5|41708.4|41688.4|41728.4|41708.4|41708.4|41688.4|14
1633095430000|2021-10-01 13:37:10|41710.9|41690.9|41718.4|41698.4|41718.4|41698.4|41710.9|41690.9|7
1633095440000|2021-10-01 13:37:20|41715.2|41695.2|41688.4|41668.4|41715.2|41695.2|41682.7|41662.7|15
1633095450000|2021-10-01 13:37:30|41686.8|41666.8|41688.4|41668.4|41688.4|41668.4|41683.4|41663.4|4
1633095460000|2021-10-01 13:37:40|41685.9|41665.9|41666.8|41646.8|41685.9|41665.9|41665.9|41645.9|4
1633095470000|2021-10-01 13:37:50|41668.4|41648.4|41645.9|41625.9|41668.4|41648.4|41645.9|41625.9|11
1633095480000|2021-10-01 13:38:00|41644.3|41624.3|41693.4|41673.4|41695|41675|41643.4|41623.4|11
1633095490000|2021-10-01 13:38:10|41688.4|41668.4|41678.4|41658.4|41688.4|41668.4|41678.4|41658.4|7
1633095500000|2021-10-01 13:38:20|41680.9|41660.9|41698.4|41678.4|41698.4|41678.4|41678.4|41658.4|13
1633095510000|2021-10-01 13:38:30|41700.9|41680.9|41713.4|41693.4|41713.4|41693.4|41700.9|41680.9|5
1633095520000|2021-10-01 13:38:40|41710.9|41690.9|41690.9|41670.9|41710.9|41690.9|41690.9|41670.9|7
1633095530000|2021-10-01 13:38:50|41688.4|41668.4|41679|41659|41688.4|41668.4|41679|41659|4
1633095540000|2021-10-01 13:39:00|41675.9|41655.9|41671.5|41651.5|41676.5|41656.5|41669|41649|13
1633095550000|2021-10-01 13:39:10|41669|41649|41671.5|41651.5|41673.1|41653.1|41666.5|41646.5|9
1633095560000|2021-10-01 13:39:20|41672.4|41652.4|41686.5|41666.5|41714|41694|41672.4|41652.4|20
1633095570000|2021-10-01 13:39:30|41685.6|41665.6|41681.5|41661.5|41686.5|41666.5|41681.5|41661.5|7
1633095580000|2021-10-01 13:39:40|41679|41659|41681.5|41661.5|41683.1|41663.1|41679|41659|3
1633095590000|2021-10-01 13:39:50|41684|41664|41690.6|41670.6|41691.5|41671.5|41684|41664|5
1633095600000|2021-10-01 13:40:00|41695.6|41675.6|41716.5|41696.5|41716.5|41696.5|41695.6|41675.6|10
1633095610000|2021-10-01 13:40:10|41714|41694|41719|41699|41726.5|41706.5|41714|41694|9
1633095620000|2021-10-01 13:40:20|41720.6|41700.6|41716.5|41696.5|41721.5|41701.5|41706.5|41686.5|13
1633095630000|2021-10-01 13:40:30|41714|41694|41701.5|41681.5|41714|41694|41699.9|41679.9|5
1633095640000|2021-10-01 13:40:40|41704|41684|41702.4|41682.4|41711.5|41691.5|41701.5|41681.5|11
1633095650000|2021-10-01 13:40:50|41704|41684|41702.4|41682.4|41704|41684|41700.9|41680.9|0
1633095660000|2021-10-01 13:41:00|41700.9|41680.9|41712.4|41692.4|41712.4|41692.4|41700.9|41680.9|9
1633095670000|2021-10-01 13:41:10|41710.9|41690.9|41723.1|41703.1|41723.1|41703.1|41710.9|41690.9|13
1633095680000|2021-10-01 13:41:20|41724|41704|41719|41699|41726.5|41706.5|41719|41699|7
1633095690000|2021-10-01 13:41:30|41716.5|41696.5|41691.5|41671.5|41716.5|41696.5|41691.5|41671.5|14
1633095700000|2021-10-01 13:41:40|41689|41669|41679|41659|41689|41669|41676.5|41656.5|9
1633095710000|2021-10-01 13:41:50|41681.5|41661.5|41681.5|41661.5|41681.5|41661.5|41679|41659|16
1633095720000|2021-10-01 13:42:00|41675.9|41655.9|41656.5|41636.5|41675.9|41655.9|41651.5|41631.5|33
1633095730000|2021-10-01 13:42:10|41654.9|41634.9|41659|41639|41659|41639|41651.5|41631.5|18
1633095740000|2021-10-01 13:42:20|41663.6|41643.6|41676.5|41656.5|41684|41664|41663.6|41643.6|6
1633095750000|2021-10-01 13:42:30|41671.5|41651.5|41659|41639|41671.5|41651.5|41659|41639|2
1633095760000|2021-10-01 13:42:40|41658.1|41638.1|41656.5|41636.5|41666.5|41646.5|41656.5|41636.5|5
1633095770000|2021-10-01 13:42:50|41654|41634|41658.1|41638.1|41658.1|41638.1|41654|41634|7
1633095780000|2021-10-01 13:43:00|41659|41639|41676.5|41656.5|41676.5|41656.5|41659|41639|11
1633095790000|2021-10-01 13:43:10|41679|41659|41686.5|41666.5|41688.1|41668.1|41679|41659|7
1633095800000|2021-10-01 13:43:20|41683.1|41663.1|41687.4|41667.4|41687.4|41667.4|41681.5|41661.5|4
1633095810000|2021-10-01 13:43:30|41689|41669|41683.1|41663.1|41689|41669|41683.1|41663.1|13
1633095820000|2021-10-01 13:43:40|41682.2|41662.2|41679.9|41659.9|41683.1|41663.1|41678.1|41658.1|15
1633095830000|2021-10-01 13:43:50|41674|41654|41674|41654|41674|41654|41674|41654|7
1633095840000|2021-10-01 13:44:00|41671.5|41651.5|41662.4|41642.4|41671.5|41651.5|41662.4|41642.4|6
1633095850000|2021-10-01 13:44:10|41659|41639|41649|41629|41659|41639|41649|41629|5
1633095860000|2021-10-01 13:44:20|41646.5|41626.5|41636.5|41616.5|41646.5|41626.5|41634|41614|13
1633095870000|2021-10-01 13:44:30|41634.9|41614.9|41638.1|41618.1|41639.7|41619.7|41634|41614|6
1633095880000|2021-10-01 13:44:40|41640.6|41620.6|41658.1|41638.1|41658.1|41638.1|41640.6|41620.6|13
1633095890000|2021-10-01 13:44:50|41656.5|41636.5|41651.5|41631.5|41656.5|41636.5|41651.5|41631.5|3
1633095900000|2021-10-01 13:45:00|41649.9|41629.9|41659|41639|41659|41639|41649.9|41629.9|12
1633095910000|2021-10-01 13:45:10|41660.9|41640.9|41684.9|41664.9|41684.9|41664.9|41660.9|41640.9|10
1633095920000|2021-10-01 13:45:20|41684|41664|41688.4|41668.4|41688.4|41668.4|41684|41664|6
1633095930000|2021-10-01 13:45:30|41689.9|41669.9|41711.5|41691.5|41711.5|41691.5|41689.9|41669.9|21
1633095940000|2021-10-01 13:45:40|41713.1|41693.1|41734|41714|41734|41714|41713.1|41693.1|15
1633095950000|2021-10-01 13:45:50|41736.5|41716.5|41728.1|41708.1|41736.5|41716.5|41722.4|41702.4|12
1633095960000|2021-10-01 13:46:00|41729.7|41709.7|41716.8|41696.8|41734|41714|41716.8|41696.8|10
1633095970000|2021-10-01 13:46:10|41714.9|41694.9|41700.9|41680.9|41714.9|41694.9|41700.9|41680.9|7
1633095980000|2021-10-01 13:46:20|41703.4|41683.4|41704|41684|41704|41684|41688.4|41668.4|10
1633095990000|2021-10-01 13:46:30|41708.1|41688.1|41710.6|41690.6|41710.6|41690.6|41706.5|41686.5|1
1633096000000|2021-10-01 13:46:40|41706.5|41686.5|41700.9|41680.9|41708.1|41688.1|41700.9|41680.9|5
1633096010000|2021-10-01 13:46:50|41698.4|41678.4|41682.4|41662.4|41699.9|41679.9|41680.9|41660.9|13
1633096020000|2021-10-01 13:47:00|41684|41664|41669.3|41649.3|41686.5|41666.5|41669.3|41649.3|8
1633096030000|2021-10-01 13:47:10|41664.3|41644.3|41655.9|41635.9|41664.3|41644.3|41653.4|41633.4|11
1633096040000|2021-10-01 13:47:20|41653.4|41633.4|41655.9|41635.9|41658.4|41638.4|41650.9|41630.9|4
1633096050000|2021-10-01 13:47:30|41653.4|41633.4|41658.4|41638.4|41658.4|41638.4|41650.9|41630.9|4
1633096060000|2021-10-01 13:47:40|41660.9|41640.9|41668.4|41648.4|41668.4|41648.4|41660.9|41640.9|15
1633096070000|2021-10-01 13:47:50|41665.9|41645.9|41663.3|41643.3|41665.9|41645.9|41659.3|41639.3|4
1633096080000|2021-10-01 13:48:00|41665.8|41645.8|41676.8|41656.8|41683.3|41663.3|41665.8|41645.8|5
1633096090000|2021-10-01 13:48:10|41675.8|41655.8|41678.3|41658.3|41678.3|41658.3|41674.3|41654.3|4
1633096100000|2021-10-01 13:48:20|41679.9|41659.9|41668.3|41648.3|41679.9|41659.9|41668.3|41648.3|5
1633096110000|2021-10-01 13:48:30|41666.8|41646.8|41675.8|41655.8|41678.3|41658.3|41663.3|41643.3|7
1633096120000|2021-10-01 13:48:40|41677.4|41657.4|41674.3|41654.3|41678.3|41658.3|41670.8|41650.8|1
1633096130000|2021-10-01 13:48:50|41673.3|41653.3|41678.3|41658.3|41678.3|41658.3|41673.3|41653.3|5
1633096140000|2021-10-01 13:49:00|41680.8|41660.8|41699.3|41679.3|41699.3|41679.3|41680.8|41660.8|12
1633096150000|2021-10-01 13:49:10|41694.3|41674.3|41701.8|41681.8|41701.8|41681.8|41692.4|41672.4|3
1633096160000|2021-10-01 13:49:20|41700.8|41680.8|41700.8|41680.8|41704.3|41684.3|41698.3|41678.3|10
1633096170000|2021-10-01 13:49:30|41697.4|41677.4|41699.9|41679.9|41704.3|41684.3|41695.8|41675.8|5
1633096180000|2021-10-01 13:49:40|41700.8|41680.8|41685.8|41665.8|41700.8|41680.8|41685.8|41665.8|5
1633096190000|2021-10-01 13:49:50|41679.3|41659.3|41674.9|41654.9|41679.3|41659.3|41674.9|41654.9|8
1633096200000|2021-10-01 13:50:00|41672.4|41652.4|41650.8|41630.8|41672.4|41652.4|41647.7|41627.7|11
1633096210000|2021-10-01 13:50:10|41663.3|41643.3|41684.3|41664.3|41684.3|41664.3|41663.3|41643.3|9
1633096220000|2021-10-01 13:50:20|41686.8|41666.8|41700.8|41680.8|41700.8|41680.8|41686.8|41666.8|6
1633096230000|2021-10-01 13:50:30|41695.2|41675.2|41685.8|41665.8|41695.2|41675.2|41683.3|41663.3|8
1633096240000|2021-10-01 13:50:40|41683.3|41663.3|41681.8|41661.8|41688.3|41668.3|41681.8|41661.8|1
1633096250000|2021-10-01 13:50:50|41683.3|41663.3|41683.3|41663.3|41689.3|41669.3|41683.3|41663.3|7
1633096260000|2021-10-01 13:51:00|41685.8|41665.8|41674.3|41654.3|41698.3|41678.3|41674.3|41654.3|11
1633096270000|2021-10-01 13:51:10|41673.3|41653.3|41655.8|41635.8|41673.3|41653.3|41642.4|41622.4|7
1633096280000|2021-10-01 13:51:20|41658.3|41638.3|41675.8|41655.8|41675.8|41655.8|41658.3|41638.3|5
1633096290000|2021-10-01 13:51:30|41674.3|41654.3|41680.8|41660.8|41681.8|41661.8|41674.3|41654.3|3
1633096300000|2021-10-01 13:51:40|41679.3|41659.3|41658.3|41638.3|41679.3|41659.3|41658.3|41638.3|7
1633096310000|2021-10-01 13:51:50|41663.3|41643.3|41655.8|41635.8|41663.3|41643.3|41655.8|41635.8|1
1633096320000|2021-10-01 13:52:00|41654.3|41634.3|41650.8|41630.8|41655.8|41635.8|41648.3|41628.3|8
1633096330000|2021-10-01 13:52:10|41649.9|41629.9|41648.3|41628.3|41653.3|41633.3|41645.8|41625.8|10
1633096340000|2021-10-01 13:52:20|41653.3|41633.3|41663.3|41643.3|41663.3|41643.3|41653.3|41633.3|4
1633096350000|2021-10-01 13:52:30|41661.5|41641.5|41663.3|41643.3|41669.3|41649.3|41658.3|41638.3|10
1633096360000|2021-10-01 13:52:40|41664.9|41644.9|41660.8|41640.8|41672.7|41652.7|41658.3|41638.3|4
1633096370000|2021-10-01 13:52:50|41658.3|41638.3|41630.8|41610.8|41663.3|41643.3|41630.8|41610.8|5
1633096380000|2021-10-01 13:53:00|41626.1|41606.1|41663.3|41643.3|41663.3|41643.3|41623.3|41603.3|33
1633096390000|2021-10-01 13:53:10|41665.8|41645.8|41674.3|41654.3|41678.3|41658.3|41665.8|41645.8|11
1633096400000|2021-10-01 13:53:20|41673.3|41653.3|41664.9|41644.9|41673.3|41653.3|41664.9|41644.9|5
1633096410000|2021-10-01 13:53:30|41662.4|41642.4|41645.8|41625.8|41662.4|41642.4|41645.8|41625.8|12
1633096420000|2021-10-01 13:53:40|41646.8|41626.8|41645.8|41625.8|41648.3|41628.3|41643.3|41623.3|6
1633096430000|2021-10-01 13:53:50|41650.8|41630.8|41650.8|41630.8|41656.8|41636.8|41650.8|41630.8|10
1633096440000|2021-10-01 13:54:00|41648.3|41628.3|41643.3|41623.3|41648.3|41628.3|41643.3|41623.3|3
1633096450000|2021-10-01 13:54:10|41642.4|41622.4|41640.8|41620.8|41643.3|41623.3|41640.8|41620.8|16
1633096460000|2021-10-01 13:54:20|41643.3|41623.3|41645.8|41625.8|41648.3|41628.3|41643.3|41623.3|4
1633096470000|2021-10-01 13:54:30|41647.4|41627.4|41636.8|41616.8|41653.3|41633.3|41635.8|41615.8|7
1633096480000|2021-10-01 13:54:40|41638.3|41618.3|41638.3|41618.3|41640.8|41620.8|41619.9|41599.9|10
1633096490000|2021-10-01 13:54:50|41639.3|41619.3|41633.3|41613.3|41639.3|41619.3|41633.3|41613.3|11
1633096500000|2021-10-01 13:55:00|41630.8|41610.8|41638.3|41618.3|41640.8|41620.8|41630.8|41610.8|9
1633096510000|2021-10-01 13:55:10|41635.8|41615.8|41633.3|41613.3|41640.8|41620.8|41629.3|41609.3|13
1633096520000|2021-10-01 13:55:20|41634.3|41614.3|41638.3|41618.3|41648.3|41628.3|41634.3|41614.3|8
1633096530000|2021-10-01 13:55:30|41640.8|41620.8|41635.8|41615.8|41640.8|41620.8|41635.8|41615.8|0
1633096540000|2021-10-01 13:55:40|41637.4|41617.4|41648.3|41628.3|41648.3|41628.3|41635.8|41615.8|12
1633096550000|2021-10-01 13:55:50|41643.3|41623.3|41643.3|41623.3|41645.8|41625.8|41640.8|41620.8|2
1633096560000|2021-10-01 13:56:00|41642.4|41622.4|41674|41654|41674|41654|41640.8|41620.8|9
1633096570000|2021-10-01 13:56:10|41675.8|41655.8|41696.1|41676.1|41709.9|41689.9|41675.8|41655.8|27
1633096580000|2021-10-01 13:56:20|41693.3|41673.3|41708.3|41688.3|41708.3|41688.3|41688.3|41668.3|62
1633096590000|2021-10-01 13:56:30|41715.2|41695.2|41708.3|41688.3|41715.8|41695.8|41705.8|41685.8|11
1633096600000|2021-10-01 13:56:40|41707.4|41687.4|41712.4|41692.4|41712.4|41692.4|41707.4|41687.4|3
1633096610000|2021-10-01 13:56:50|41709|41689|41704.9|41684.9|41709|41689|41704.9|41684.9|5
1633096620000|2021-10-01 13:57:00|41703.3|41683.3|41703.3|41683.3|41708.3|41688.3|41700.8|41680.8|8
1633096630000|2021-10-01 13:57:10|41702.4|41682.4|41690.8|41670.8|41702.4|41682.4|41690.8|41670.8|9
1633096640000|2021-10-01 13:57:20|41692.4|41672.4|41682.7|41662.7|41692.4|41672.4|41682.7|41662.7|1
1633096650000|2021-10-01 13:57:30|41683.3|41663.3|41685.8|41665.8|41687.4|41667.4|41683.3|41663.3|3
1633096660000|2021-10-01 13:57:40|41684.9|41664.9|41683.3|41663.3|41687.4|41667.4|41683.3|41663.3|0
1633096670000|2021-10-01 13:57:50|41685.8|41665.8|41680.8|41660.8|41685.8|41665.8|41680.8|41660.8|2
1633096680000|2021-10-01 13:58:00|41673.3|41653.3|41658.3|41638.3|41673.3|41653.3|41658.3|41638.3|10
1633096690000|2021-10-01 13:58:10|41656.7|41636.7|41643.3|41623.3|41656.7|41636.7|41643.3|41623.3|5
1633096700000|2021-10-01 13:58:20|41640.8|41620.8|41628.3|41608.3|41640.8|41620.8|41628.3|41608.3|6
1633096710000|2021-10-01 13:58:30|41626.7|41606.7|41615.8|41595.8|41626.7|41606.7|41615.8|41595.8|4
1633096720000|2021-10-01 13:58:40|41614.2|41594.2|41613.3|41593.3|41614.2|41594.2|41613.3|41593.3|11
1633096730000|2021-10-01 13:58:50|41615.8|41595.8|41605.8|41585.8|41615.8|41595.8|41605.8|41585.8|6
1633096740000|2021-10-01 13:59:00|41604.2|41584.2|41648.3|41628.3|41653.6|41633.6|41600.8|41580.8|22
1633096750000|2021-10-01 13:59:10|41640.8|41620.8|41610.8|41590.8|41640.8|41620.8|41610.8|41590.8|19
1633096760000|2021-10-01 13:59:20|41609.2|41589.2|41603.3|41583.3|41609.2|41589.2|41601.7|41581.7|8
1633096770000|2021-10-01 13:59:30|41600.8|41580.8|41610.8|41590.8|41610.8|41590.8|41600.8|41580.8|10
1633096780000|2021-10-01 13:59:40|41613.3|41593.3|41613.3|41593.3|41613.3|41593.3|41613.3|41593.3|2
1633096790000|2021-10-01 13:59:50|41614.9|41594.9|41630.8|41610.8|41630.8|41610.8|41614.9|41594.9|10
1633096800000|2021-10-01 14:00:00|41629.2|41609.2|41596.5|41576.5|41629.2|41609.2|41574.7|41554.7|32
1633096810000|2021-10-01 14:00:10|41599.7|41579.7|41669|41649|41681.3|41661.3|41599.7|41579.7|30
1633096820000|2021-10-01 14:00:20|41668.1|41648.1|41661.5|41641.5|41669|41649|41651.5|41631.5|18
1633096830000|2021-10-01 14:00:30|41666.5|41646.5|41632.4|41612.4|41666.5|41646.5|41632.4|41612.4|12
1633096840000|2021-10-01 14:00:40|41631.5|41611.5|41636.5|41616.5|41636.5|41616.5|41610.6|41590.6|15
1633096850000|2021-10-01 14:00:50|41638.1|41618.1|41676.5|41656.5|41678.1|41658.1|41636.5|41616.5|10
1633096860000|2021-10-01 14:01:00|41674.9|41654.9|41666.5|41646.5|41686.5|41666.5|41661.5|41641.5|17
1633096870000|2021-10-01 14:01:10|41669.9|41649.9|41676.5|41656.5|41678.1|41658.1|41669.9|41649.9|5
1633096880000|2021-10-01 14:01:20|41679|41659|41714|41694|41714|41694|41676.5|41656.5|25
1633096890000|2021-10-01 14:01:30|41715.6|41695.6|41681.5|41661.5|41716.5|41696.5|41681.5|41661.5|11
1633096900000|2021-10-01 14:01:40|41676.5|41656.5|41661.5|41641.5|41676.5|41656.5|41661.5|41641.5|3
1633096910000|2021-10-01 14:01:50|41664|41644|41649|41629|41664|41644|41645.6|41625.6|6
1633096920000|2021-10-01 14:02:00|41650.6|41630.6|41661.5|41641.5|41664|41644|41650.6|41630.6|6
1633096930000|2021-10-01 14:02:10|41664.7|41644.7|41694.7|41674.7|41697.2|41677.2|41664.7|41644.7|22
1633096940000|2021-10-01 14:02:20|41692.2|41672.2|41689.7|41669.7|41693.1|41673.1|41687.2|41667.2|26
1633096950000|2021-10-01 14:02:30|41686.5|41666.5|41701.5|41681.5|41706.5|41686.5|41677.2|41657.2|23
1633096960000|2021-10-01 14:02:40|41703.1|41683.1|41689|41669|41704.7|41684.7|41689|41669|27
1633096970000|2021-10-01 14:02:50|41690.6|41670.6|41666.5|41646.5|41695.6|41675.6|41666.5|41646.5|7
1633096980000|2021-10-01 14:03:00|41665.6|41645.6|41664.7|41644.7|41669.7|41649.7|41659|41639|25
1633096990000|2021-10-01 14:03:10|41665.6|41645.6|41674.7|41654.7|41677.2|41657.2|41665.6|41645.6|9
1633097000000|2021-10-01 14:03:20|41672.2|41652.2|41669.7|41649.7|41676.3|41656.3|41654.7|41634.7|33
1633097010000|2021-10-01 14:03:30|41668.1|41648.1|41674.7|41654.7|41674.7|41654.7|41659.7|41639.7|4
1633097020000|2021-10-01 14:03:40|41673.8|41653.8|41677.8|41657.8|41687.8|41667.8|41672.2|41652.2|20
1633097030000|2021-10-01 14:03:50|41676.9|41656.9|41672.8|41652.8|41676.9|41656.9|41667.8|41647.8|6
1633097040000|2021-10-01 14:04:00|41671.9|41651.9|41645.3|41625.3|41671.9|41651.9|41637.8|41617.8|30
1633097050000|2021-10-01 14:04:10|41642.8|41622.8|41630.3|41610.3|41645.3|41625.3|41630.3|41610.3|7
1633097060000|2021-10-01 14:04:20|41627.8|41607.8|41621.3|41601.3|41627.8|41607.8|41621.3|41601.3|2
1633097070000|2021-10-01 14:04:30|41615.3|41595.3|41636.3|41616.3|41647.8|41627.8|41611.3|41591.3|21
1633097080000|2021-10-01 14:04:40|41634.7|41614.7|41624.7|41604.7|41637.8|41617.8|41619.7|41599.7|38
1633097090000|2021-10-01 14:04:50|41627.2|41607.2|41618.8|41598.8|41629.7|41609.7|41617.2|41597.2|5
1633097100000|2021-10-01 14:05:00|41621.3|41601.3|41629.7|41609.7|41642.2|41622.2|41621.3|41601.3|9
1633097110000|2021-10-01 14:05:10|41632.2|41612.2|41627.2|41607.2|41632.2|41612.2|41624.7|41604.7|4
1633097120000|2021-10-01 14:05:20|41629.7|41609.7|41618.1|41598.1|41629.7|41609.7|41618.1|41598.1|9
1633097130000|2021-10-01 14:05:30|41619.7|41599.7|41614.7|41594.7|41619.7|41599.7|41612.2|41592.2|4
1633097140000|2021-10-01 14:05:40|41615.6|41595.6|41617.2|41597.2|41622.2|41602.2|41615.6|41595.6|7
1633097150000|2021-10-01 14:05:50|41619.7|41599.7|41614.7|41594.7|41621.3|41601.3|41600.6|41580.6|12
1633097160000|2021-10-01 14:06:00|41617.2|41597.2|41644.7|41624.7|41654.7|41634.7|41617.2|41597.2|17
1633097170000|2021-10-01 14:06:10|41643.1|41623.1|41652.2|41632.2|41654.7|41634.7|41643.1|41623.1|10
1633097180000|2021-10-01 14:06:20|41649.7|41629.7|41628.1|41608.1|41649.7|41629.7|41628.1|41608.1|21
1633097190000|2021-10-01 14:06:30|41627.2|41607.2|41629.7|41609.7|41629.7|41609.7|41627.2|41607.2|9
1633097200000|2021-10-01 14:06:40|41630.6|41610.6|41644.7|41624.7|41644.7|41624.7|41629.7|41609.7|7
1633097210000|2021-10-01 14:06:50|41649.7|41629.7|41657.2|41637.2|41657.2|41637.2|41649.7|41629.7|8
1633097220000|2021-10-01 14:07:00|41654.7|41634.7|41657.2|41637.2|41657.2|41637.2|41649.7|41629.7|5
1633097230000|2021-10-01 14:07:10|41654.7|41634.7|41649.7|41629.7|41659.7|41639.7|41649.7|41629.7|5
1633097240000|2021-10-01 14:07:20|41652.8|41632.8|41657.2|41637.2|41657.2|41637.2|41652.2|41632.2|2
1633097250000|2021-10-01 14:07:30|41655.6|41635.6|41674.7|41654.7|41674.7|41654.7|41654.7|41634.7|3
1633097260000|2021-10-01 14:07:40|41673.8|41653.8|41672.2|41652.2|41677.2|41657.2|41672.2|41652.2|10
1633097270000|2021-10-01 14:07:50|41673.8|41653.8|41685.3|41665.3|41685.3|41665.3|41669.7|41649.7|19
1633097280000|2021-10-01 14:08:00|41687.8|41667.8|41700.3|41680.3|41700.3|41680.3|41687.8|41667.8|17
1633097290000|2021-10-01 14:08:10|41702.8|41682.8|41695.3|41675.3|41702.8|41682.8|41695.3|41675.3|2
1633097300000|2021-10-01 14:08:20|41693.8|41673.8|41685.3|41665.3|41693.8|41673.8|41685.3|41665.3|5
1633097310000|2021-10-01 14:08:30|41684.4|41664.4|41678.8|41658.8|41684.4|41664.4|41678.8|41658.8|4
1633097320000|2021-10-01 14:08:40|41677.8|41657.8|41647.8|41627.8|41677.8|41657.8|41646.9|41626.9|21
1633097330000|2021-10-01 14:08:50|41646.9|41626.9|41657.8|41637.8|41657.8|41637.8|41646.9|41626.9|31
1633097340000|2021-10-01 14:09:00|41656.3|41636.3|41681.9|41661.9|41691|41671|41656.3|41636.3|11
1633097350000|2021-10-01 14:09:10|41684.4|41664.4|41689.4|41669.4|41694.4|41674.4|41684.4|41664.4|12
1633097360000|2021-10-01 14:09:20|41691|41671|41686.9|41666.9|41691|41671|41686|41666|8
1633097370000|2021-10-01 14:09:30|41688.5|41668.5|41682.8|41662.8|41691.9|41671.9|41682.8|41662.8|9
1633097380000|2021-10-01 14:09:40|41676.9|41656.9|41678.5|41658.5|41678.5|41658.5|41670.3|41650.3|6
1633097390000|2021-10-01 14:09:50|41683.5|41663.5|41677.8|41657.8|41686.7|41666.7|41676.9|41656.9|10
1633097400000|2021-10-01 14:10:00|41676.3|41656.3|41676.9|41656.9|41676.9|41656.9|41661.9|41641.9|12
1633097410000|2021-10-01 14:10:10|41674.4|41654.4|41672.8|41652.8|41676.9|41656.9|41671.3|41651.3|12
1633097420000|2021-10-01 14:10:20|41676.9|41656.9|41674.4|41654.4|41678.5|41658.5|41674.4|41654.4|5
1633097430000|2021-10-01 14:10:30|41672.8|41652.8|41664.4|41644.4|41672.8|41652.8|41664.4|41644.4|3
1633097440000|2021-10-01 14:10:40|41666|41646|41664.4|41644.4|41672.8|41652.8|41661.9|41641.9|22
1633097450000|2021-10-01 14:10:50|41666|41646|41667.8|41647.8|41671.9|41651.9|41666|41646|1
1633097460000|2021-10-01 14:11:00|41666.3|41646.3|41667.8|41647.8|41667.8|41647.8|41660.1|41640.1|19
1633097470000|2021-10-01 14:11:10|41665.3|41645.3|41664.4|41644.4|41667.8|41647.8|41660.1|41640.1|6
1633097480000|2021-10-01 14:11:20|41666|41646|41664.4|41644.4|41678.5|41658.5|41664.4|41644.4|9
1633097490000|2021-10-01 14:11:30|41663.5|41643.5|41676.9|41656.9|41676.9|41656.9|41663.5|41643.5|2
1633097500000|2021-10-01 14:11:40|41682.8|41662.8|41702.8|41682.8|41707.8|41687.8|41682.8|41662.8|7
1633097510000|2021-10-01 14:11:50|41704.4|41684.4|41695.3|41675.3|41705.3|41685.3|41695.3|41675.3|6
1633097520000|2021-10-01 14:12:00|41697.8|41677.8|41702.8|41682.8|41702.8|41682.8|41692.8|41672.8|17
1633097530000|2021-10-01 14:12:10|41705.3|41685.3|41707.8|41687.8|41707.8|41687.8|41705.3|41685.3|1
1633097540000|2021-10-01 14:12:20|41706.2|41686.2|41695.3|41675.3|41706.2|41686.2|41692.8|41672.8|10
1633097550000|2021-10-01 14:12:30|41697.8|41677.8|41692.8|41672.8|41697.8|41677.8|41692.8|41672.8|4
1633097560000|2021-10-01 14:12:40|41690.3|41670.3|41690.3|41670.3|41695.3|41675.3|41690.3|41670.3|5
1633097570000|2021-10-01 14:12:50|41692.8|41672.8|41695.3|41675.3|41695.3|41675.3|41690.3|41670.3|13
1633097580000|2021-10-01 14:13:00|41696.9|41676.9|41708.7|41688.7|41713.7|41693.7|41696.9|41676.9|9
1633097590000|2021-10-01 14:13:10|41707.8|41687.8|41702.8|41682.8|41708.7|41688.7|41702.8|41682.8|3
1633097600000|2021-10-01 14:13:20|41705.3|41685.3|41700.3|41680.3|41705.3|41685.3|41700.3|41680.3|0
1633097610000|2021-10-01 14:13:30|41699.4|41679.4|41702.8|41682.8|41702.8|41682.8|41697.8|41677.8|4
1633097620000|2021-10-01 14:13:40|41701.2|41681.2|41695.3|41675.3|41702.8|41682.8|41695.3|41675.3|2
1633097630000|2021-10-01 14:13:50|41696.9|41676.9|41688.7|41668.7|41698.7|41678.7|41687.8|41667.8|6
1633097640000|2021-10-01 14:14:00|41687.8|41667.8|41687.8|41667.8|41690.3|41670.3|41685.3|41665.3|3
1633097650000|2021-10-01 14:14:10|41685.3|41665.3|41699.7|41679.7|41702.8|41682.8|41683.7|41663.7|15
1633097660000|2021-10-01 14:14:20|41698.7|41678.7|41710.3|41690.3|41710.3|41690.3|41696.2|41676.2|37
1633097670000|2021-10-01 14:14:30|41712.8|41692.8|41715.3|41695.3|41717.8|41697.8|41712.8|41692.8|15
1633097680000|2021-10-01 14:14:40|41717.8|41697.8|41725.3|41705.3|41726.2|41706.2|41717.8|41697.8|13
1633097690000|2021-10-01 14:14:50|41727.8|41707.8|41762.8|41742.8|41762.8|41742.8|41727.8|41707.8|35
1633097700000|2021-10-01 14:15:00|41764.7|41744.7|41765.3|41745.3|41780.3|41760.3|41762.8|41742.8|39
1633097710000|2021-10-01 14:15:10|41762.8|41742.8|41762.8|41742.8|41767.8|41747.8|41762.8|41742.8|9
1633097720000|2021-10-01 14:15:20|41761.2|41741.2|41745.3|41725.3|41761.2|41741.2|41740.3|41720.3|20
1633097730000|2021-10-01 14:15:30|41747.8|41727.8|41754.4|41734.4|41760.3|41740.3|41745.3|41725.3|8
1633097740000|2021-10-01 14:15:40|41755.3|41735.3|41777.8|41757.8|41777.8|41757.8|41755.3|41735.3|33
1633097750000|2021-10-01 14:15:50|41776.2|41756.2|41770.3|41750.3|41777.8|41757.8|41770.3|41750.3|10
1633097760000|2021-10-01 14:16:00|41771.9|41751.9|41777.8|41757.8|41777.8|41757.8|41767.8|41747.8|10
1633097770000|2021-10-01 14:16:10|41772.8|41752.8|41777.8|41757.8|41777.8|41757.8|41772.8|41752.8|6
1633097780000|2021-10-01 14:16:20|41775.3|41755.3|41772.8|41752.8|41777.8|41757.8|41772.8|41752.8|3
1633097790000|2021-10-01 14:16:30|41770.3|41750.3|41775.3|41755.3|41775.3|41755.3|41767.8|41747.8|11
1633097800000|2021-10-01 14:16:40|41776.2|41756.2|41782.8|41762.8|41782.8|41762.8|41776.2|41756.2|5
1633097810000|2021-10-01 14:16:50|41780.3|41760.3|41780.3|41760.3|41782.8|41762.8|41780.3|41760.3|7
1633097820000|2021-10-01 14:17:00|41777.8|41757.8|41770.3|41750.3|41779.4|41759.4|41770.3|41750.3|8
1633097830000|2021-10-01 14:17:10|41767.8|41747.8|41765.3|41745.3|41770.3|41750.3|41765.3|41745.3|9
1633097840000|2021-10-01 14:17:20|||||||||14
1633097850000|2021-10-01 14:17:30|||||||||12
1633097860000|2021-10-01 14:17:40|41762.8|41742.8|41770.3|41750.3|41770.3|41750.3|41762.8|41742.8|23
1633097870000|2021-10-01 14:17:50|41771.2|41751.2|41777.8|41757.8|41777.8|41757.8|41771.2|41751.2|11
1633097880000|2021-10-01 14:18:00|41775.3|41755.3|41767.8|41747.8|41780.3|41760.3|41765.3|41745.3|11
1633097890000|2021-10-01 14:18:10|41766.2|41746.2|41761.2|41741.2|41766.2|41746.2|41758.7|41738.7|7
1633097900000|2021-10-01 14:18:20|41758.7|41738.7|41756.2|41736.2|41758.7|41738.7|41756.2|41736.2|4
1633097910000|2021-10-01 14:18:30|41760.3|41740.3|41760.3|41740.3|41760.3|41740.3|41760.3|41740.3|13
1633097920000|2021-10-01 14:18:40|41758.7|41738.7|41760.3|41740.3|41760.3|41740.3|41757.8|41737.8|2
1633097930000|2021-10-01 14:18:50|41758.7|41738.7|41757.8|41737.8|41760.3|41740.3|41757.8|41737.8|6
1633097940000|2021-10-01 14:19:00|41759.4|41739.4|41757.8|41737.8|41760.3|41740.3|41757.8|41737.8|1
1633097950000|2021-10-01 14:19:10|41760.3|41740.3|41775.3|41755.3|41775.3|41755.3|41760.3|41740.3|18
1633097960000|2021-10-01 14:19:20|41780.3|41760.3|41790.3|41770.3|41790.3|41770.3|41780.3|41760.3|18
1633097970000|2021-10-01 14:19:30|41792.8|41772.8|41792.8|41772.8|41795.3|41775.3|41790.3|41770.3|7
1633097980000|2021-10-01 14:19:40|41790.3|41770.3|41786.2|41766.2|41790.3|41770.3|41780.3|41760.3|7
1633097990000|2021-10-01 14:19:50|41787.8|41767.8|41792.8|41772.8|41792.8|41772.8|41785.3|41765.3|5
1633098000000|2021-10-01 14:20:00|41795.3|41775.3|41783.7|41763.7|41797.8|41777.8|41775.3|41755.3|13
1633098010000|2021-10-01 14:20:10|41785.3|41765.3|41791.9|41771.9|41791.9|41771.9|41783.7|41763.7|6
1633098020000|2021-10-01 14:20:20|41798.7|41778.7|41792.8|41772.8|41798.7|41778.7|41787.8|41767.8|13
1633098030000|2021-10-01 14:20:30|41790.3|41770.3|41785.3|41765.3|41790.3|41770.3|41785.3|41765.3|1
1633098040000|2021-10-01 14:20:40|41783.7|41763.7|41783.7|41763.7|41783.7|41763.7|41783.7|41763.7|3
1633098050000|2021-10-01 14:20:50|41782.8|41762.8|41771.2|41751.2|41782.8|41762.8|41771.2|41751.2|10
1633098060000|2021-10-01 14:21:00|41772.8|41752.8|41777.8|41757.8|41777.8|41757.8|41772.8|41752.8|7
1633098070000|2021-10-01 14:21:10|41772.8|41752.8|41745.3|41725.3|41772.8|41752.8|41745.3|41725.3|12
1633098080000|2021-10-01 14:21:20|41742.8|41722.8|41740.3|41720.3|41745.3|41725.3|41740.3|41720.3|6
1633098090000|2021-10-01 14:21:30|41741.9|41721.9|41728.7|41708.7|41745.3|41725.3|41728.7|41708.7|9
1633098100000|2021-10-01 14:21:40|41726.2|41706.2|41712.8|41692.8|41728.7|41708.7|41712.8|41692.8|10
1633098110000|2021-10-01 14:21:50|41710.3|41690.3|41681.2|41661.2|41710.3|41690.3|41681.2|41661.2|14
1633098120000|2021-10-01 14:22:00|41682.8|41662.8|41672.8|41652.8|41684.4|41664.4|41672.8|41652.8|14
1633098130000|2021-10-01 14:22:10|41671.2|41651.2|41650.3|41630.3|41671.2|41651.2|41648.7|41628.7|10
1633098140000|2021-10-01 14:22:20|41647.8|41627.8|41645.3|41625.3|41647.8|41627.8|41640.3|41620.3|38
1633098150000|2021-10-01 14:22:30|41643.7|41623.7|41645.3|41625.3|41645.3|41625.3|41630.3|41610.3|49
1633098160000|2021-10-01 14:22:40|41643.7|41623.7|41675.3|41655.3|41675.3|41655.3|41640.3|41620.3|15
1633098170000|2021-10-01 14:22:50|41680.3|41660.3|41689.6|41669.6|41695.3|41675.3|41680.3|41660.3|16
1633098180000|2021-10-01 14:23:00|41693.7|41673.7|41674.6|41654.6|41693.7|41673.7|41667.1|41647.1|17
1633098190000|2021-10-01 14:23:10|41671.5|41651.5|41659.6|41639.6|41671.5|41651.5|41651.2|41631.2|23
1633098200000|2021-10-01 14:23:20|41658.7|41638.7|41665.6|41645.6|41665.6|41645.6|41652.1|41632.1|7
1633098210000|2021-10-01 14:23:30|41664.6|41644.6|41657.1|41637.1|41664.6|41644.6|41654.6|41634.6|7
1633098220000|2021-10-01 14:23:40|41663.7|41643.7|41679.6|41659.6|41684.6|41664.6|41663.7|41643.7|5
1633098230000|2021-10-01 14:23:50|41682.1|41662.1|41664.6|41644.6|41682.1|41662.1|41662.1|41642.1|6
1633098240000|2021-10-01 14:24:00|41663.1|41643.1|41652.1|41632.1|41667.1|41647.1|41652.1|41632.1|8
1633098250000|2021-10-01 14:24:10|41648.7|41628.7|41647.1|41627.1|41648.7|41628.7|41634.6|41614.6|16
1633098260000|2021-10-01 14:24:20|41649.6|41629.6|41654.6|41634.6|41659.6|41639.6|41649.6|41629.6|13
1633098270000|2021-10-01 14:24:30|41653.1|41633.1|41654.6|41634.6|41660.3|41640.3|41650.6|41630.6|16
1633098280000|2021-10-01 14:24:40|41657.1|41637.1|41647.1|41627.1|41657.1|41637.1|41647.1|41627.1|6
1633098290000|2021-10-01 14:24:50|41644.6|41624.6|41663.7|41643.7|41663.7|41643.7|41644.6|41624.6|7
1633098300000|2021-10-01 14:25:00|41665.3|41645.3|41669.6|41649.6|41672.1|41652.1|41665.3|41645.3|7
1633098310000|2021-10-01 14:25:10|41667.1|41647.1|41667.8|41647.8|41667.8|41647.8|41664.6|41644.6|7
1633098320000|2021-10-01 14:25:20|41666.2|41646.2|41668.7|41648.7|41668.7|41648.7|41664.6|41644.6|5
1633098330000|2021-10-01 14:25:30|41667.1|41647.1|41668.7|41648.7|41668.7|41648.7|41664.6|41644.6|4
1633098340000|2021-10-01 14:25:40|41671.2|41651.2|41674.6|41654.6|41674.6|41654.6|41671.2|41651.2|3
1633098350000|2021-10-01 14:25:50|41677.1|41657.1|41669.6|41649.6|41677.1|41657.1|41669.6|41649.6|6
1633098360000|2021-10-01 14:26:00|41667.1|41647.1|41669.6|41649.6|41669.6|41649.6|41667.1|41647.1|8
1633098370000|2021-10-01 14:26:10|41676.2|41656.2|41674.6|41654.6|41677.1|41657.1|41667.1|41647.1|4
1633098380000|2021-10-01 14:26:20|41675.6|41655.6|41668.1|41648.1|41682.1|41662.1|41668.1|41648.1|13
1633098390000|2021-10-01 14:26:30|41667.1|41647.1|41663.7|41643.7|41667.1|41647.1|41662.1|41642.1|5
1633098400000|2021-10-01 14:26:40|41665.3|41645.3|41664.6|41644.6|41666.2|41646.2|41662.1|41642.1|6
1633098410000|2021-10-01 14:26:50|41667.1|41647.1|41652.1|41632.1|41667.1|41647.1|41650.6|41630.6|14
1633098420000|2021-10-01 14:27:00|41649.6|41629.6|41657.1|41637.1|41658.1|41638.1|41647.1|41627.1|12
1633098430000|2021-10-01 14:27:10|41658.7|41638.7|41677.1|41657.1|41679.6|41659.6|41658.7|41638.7|14
1633098440000|2021-10-01 14:27:20|41674.6|41654.6|41669.6|41649.6|41674.6|41654.6|41669.6|41649.6|6
1633098450000|2021-10-01 14:27:30|41672.1|41652.1|41674.6|41654.6|41680.3|41660.3|41672.1|41652.1|7
1633098460000|2021-10-01 14:27:40|41673.7|41653.7|41674.6|41654.6|41678.7|41658.7|41669.6|41649.6|15
1633098470000|2021-10-01 14:27:50|41677.1|41657.1|41682.1|41662.1|41682.1|41662.1|41677.1|41657.1|12
1633098480000|2021-10-01 14:28:00|41680.6|41660.6|41780.3|41760.3|41780.3|41760.3|41680.6|41660.6|67
1633098490000|2021-10-01 14:28:10|41783.7|41763.7|41757.8|41737.8|41783.7|41763.7|41757.8|41737.8|15
1633098500000|2021-10-01 14:28:20|41754.6|41734.6|41740.3|41720.3|41757.8|41737.8|41739.6|41719.6|12
1633098510000|2021-10-01 14:28:30|41741.2|41721.2|41736.2|41716.2|41742.8|41722.8|41736.2|41716.2|6
1633098520000|2021-10-01 14:28:40|41735.3|41715.3|41739.4|41719.4|41741.9|41721.9|41735.3|41715.3|7
1633098530000|2021-10-01 14:28:50|41740.3|41720.3|41737.8|41717.8|41740.3|41720.3|41737.8|41717.8|3
1633098540000|2021-10-01 14:29:00|41740.3|41720.3|41750.3|41730.3|41752.8|41732.8|41737.8|41717.8|11
1633098550000|2021-10-01 14:29:10|41752.8|41732.8|41755.3|41735.3|41755.3|41735.3|41752.8|41732.8|2
1633098560000|2021-10-01 14:29:20|41752.1|41732.1|41745.3|41725.3|41752.1|41732.1|41745.3|41725.3|7
1633098570000|2021-10-01 14:29:30|41737.8|41717.8|41732.8|41712.8|41737.8|41717.8|41732.8|41712.8|7
1633098580000|2021-10-01 14:29:40|41737.8|41717.8|41745.3|41725.3|41745.3|41725.3|41737.8|41717.8|4
1633098590000|2021-10-01 14:29:50|41742.8|41722.8|41735.3|41715.3|41742.8|41722.8|41735.3|41715.3|7
1633098600000|2021-10-01 14:30:00|41733.7|41713.7|41755.3|41735.3|41755.3|41735.3|41731.2|41711.2|15
1633098610000|2021-10-01 14:30:10|41756.9|41736.9|41762.8|41742.8|41771.9|41751.9|41756.9|41736.9|18
1633098620000|2021-10-01 14:30:20|41765.3|41745.3|41780.3|41760.3|41785.3|41765.3|41765.3|41745.3|8
1633098630000|2021-10-01 14:30:30|41782.8|41762.8|41792.8|41772.8|41792.8|41772.8|41782.8|41762.8|16
1633098640000|2021-10-01 14:30:40|41790.3|41770.3|41782.8|41762.8|41790.3|41770.3|41782.8|41762.8|11
1633098650000|2021-10-01 14:30:50|41781.2|41761.2|41784.4|41764.4|41784.4|41764.4|41779.4|41759.4|17
1633098660000|2021-10-01 14:31:00|41786.9|41766.9|41787.8|41767.8|41796.9|41776.9|41780.3|41760.3|15
1633098670000|2021-10-01 14:31:10|41786.2|41766.2|41751.2|41731.2|41786.2|41766.2|41751.2|41731.2|15
1633098680000|2021-10-01 14:31:20|41749.4|41729.4|41738.7|41718.7|41749.4|41729.4|41738.7|41718.7|6
1633098690000|2021-10-01 14:31:30|41735.3|41715.3|41732.8|41712.8|41735.3|41715.3|41732.8|41712.8|7
1633098700000|2021-10-01 14:31:40|41737.8|41717.8|41737.8|41717.8|41739.4|41719.4|41737.8|41717.8|0
1633098710000|2021-10-01 14:31:50|41739.4|41719.4|41742.8|41722.8|41742.8|41722.8|41737.8|41717.8|3
1633098720000|2021-10-01 14:32:00|41741.2|41721.2|41730.3|41710.3|41741.2|41721.2|41730.3|41710.3|5
1633098730000|2021-10-01 14:32:10|41728.5|41708.5|41720.3|41700.3|41728.5|41708.5|41715.3|41695.3|5
1633098740000|2021-10-01 14:32:20|41721.9|41701.9|41715.3|41695.3|41723.5|41703.5|41715.3|41695.3|4
1633098750000|2021-10-01 14:32:30|41717.8|41697.8|41700.3|41680.3|41717.8|41697.8|41700.3|41680.3|11
1633098760000|2021-10-01 14:32:40|41697.8|41677.8|41668.7|41648.7|41697.8|41677.8|41668.7|41648.7|14
1633098770000|2021-10-01 14:32:50|41666.2|41646.2|41663.7|41643.7|41670.3|41650.3|41663.7|41643.7|25
1633098780000|2021-10-01 14:33:00|41666.2|41646.2|41687.8|41667.8|41687.8|41667.8|41666.2|41646.2|22
1633098790000|2021-10-01 14:33:10|41689.4|41669.4|41692.8|41672.8|41692.8|41672.8|41689.4|41669.4|16
1633098800000|2021-10-01 14:33:20|41690.3|41670.3|41690.3|41670.3|41692.8|41672.8|41690.3|41670.3|18
1633098810000|2021-10-01 14:33:30|41692.8|41672.8|41692.8|41672.8|41695.3|41675.3|41692.8|41672.8|7
1633098820000|2021-10-01 14:33:40|41690.3|41670.3|41706.2|41686.2|41706.2|41686.2|41690.3|41670.3|4
1633098830000|2021-10-01 14:33:50|41712.8|41692.8|41719.4|41699.4|41721.9|41701.9|41712.8|41692.8|4
1633098840000|2021-10-01 14:34:00|41713.7|41693.7|41695.3|41675.3|41713.7|41693.7|41695.3|41675.3|7
1633098850000|2021-10-01 14:34:10|41693.7|41673.7|41677.8|41657.8|41693.7|41673.7|41677.8|41657.8|6
1633098860000|2021-10-01 14:34:20|41676.2|41656.2|41677.8|41657.8|41677.8|41657.8|41675.3|41655.3|1
1633098870000|2021-10-01 14:34:30|41673.7|41653.7|41673.7|41653.7|41673.7|41653.7|41673.7|41653.7|0
1633098880000|2021-10-01 14:34:40|41671.9|41651.9|41664.6|41644.6|41671.9|41651.9|41664.6|41644.6|7
1633098890000|2021-10-01 14:34:50|41667.8|41647.8|41670.3|41650.3|41670.3|41650.3|41667.8|41647.8|2
1633098900000|2021-10-01 14:35:00|41665.3|41645.3|41660.3|41640.3|41665.3|41645.3|41657.8|41637.8|10
1633098910000|2021-10-01 14:35:10|41661.9|41641.9|41662.8|41642.8|41677.8|41657.8|41661.9|41641.9|25
1633098920000|2021-10-01 14:35:20|41660.3|41640.3|41662.8|41642.8|41662.8|41642.8|41660.3|41640.3|1
1633098930000|2021-10-01 14:35:30|41661.2|41641.2|41665.3|41645.3|41665.3|41645.3|41660.3|41640.3|2
1633098940000|2021-10-01 14:35:40|41663.5|41643.5|41660.3|41640.3|41663.5|41643.5|41659.4|41639.4|8
1633098950000|2021-10-01 14:35:50|41658.7|41638.7|41677.8|41657.8|41677.8|41657.8|41658.7|41638.7|5
1633098960000|2021-10-01 14:36:00|41681.2|41661.2|41667.8|41647.8|41682.8|41662.8|41667.8|41647.8|6
1633098970000|2021-10-01 14:36:10|41666.2|41646.2|41647.8|41627.8|41666.2|41646.2|41645.3|41625.3|9
1633098980000|2021-10-01 14:36:20|41645.3|41625.3|41652.8|41632.8|41652.8|41632.8|41645.3|41625.3|9
1633098990000|2021-10-01 14:36:30|41655.3|41635.3|41652.8|41632.8|41655.3|41635.3|41652.8|41632.8|3
1633099000000|2021-10-01 14:36:40|41655.3|41635.3|41655.3|41635.3|41664.4|41644.4|41655.3|41635.3|4
1633099010000|2021-10-01 14:36:50|41653.7|41633.7|41650.3|41630.3|41657.8|41637.8|41650.3|41630.3|9
1633099020000|2021-10-01 14:37:00|41647.8|41627.8|41650.3|41630.3|41652.8|41632.8|41645.3|41625.3|3
1633099030000|2021-10-01 14:37:10|41647.8|41627.8|41647.8|41627.8|41647.8|41627.8|41647.8|41627.8|3
1633099040000|2021-10-01 14:37:20|41648.7|41628.7|41651.9|41631.9|41657.8|41637.8|41648.7|41628.7|7
1633099050000|2021-10-01 14:37:30|41645.3|41625.3|41647.8|41627.8|41647.8|41627.8|41642.8|41622.8|33
1633099060000|2021-10-01 14:37:40|41631|41611|41585.3|41565.3|41631|41611|41585.3|41565.3|28
1633099070000|2021-10-01 14:37:50|41583.5|41563.5|41581.2|41561.2|41583.5|41563.5|41563.7|41543.7|34
1633099080000|2021-10-01 14:38:00|41580.3|41560.3|41585.3|41565.3|41587.8|41567.8|41580.3|41560.3|7
1633099090000|2021-10-01 14:38:10|41586.2|41566.2|41582.8|41562.8|41587.8|41567.8|41580.3|41560.3|6
1633099100000|2021-10-01 14:38:20|41586|41566|41562.8|41542.8|41587.8|41567.8|41562.8|41542.8|16
1633099110000|2021-10-01 14:38:30|41560.3|41540.3|41548.7|41528.7|41560.3|41540.3|41547.8|41527.8|12
1633099120000|2021-10-01 14:38:40|41547.8|41527.8|41559.6|41539.6|41561.2|41541.2|41547.8|41527.8|23
1633099130000|2021-10-01 14:38:50|41558.7|41538.7|41559.6|41539.6|41559.6|41539.6|41558.7|41538.7|1
1633099140000|2021-10-01 14:39:00|41563.7|41543.7|41577.1|41557.1|41577.1|41557.1|41563.7|41543.7|13
1633099150000|2021-10-01 14:39:10|41578.7|41558.7|41597.1|41577.1|41599.6|41579.6|41577.1|41557.1|2
1633099160000|2021-10-01 14:39:20|41599.6|41579.6|41599.6|41579.6|41602.1|41582.1|41599.6|41579.6|3
1633099170000|2021-10-01 14:39:30|41597.1|41577.1|41583.7|41563.7|41597.1|41577.1|41579.6|41559.6|13
1633099180000|2021-10-01 14:39:40|41591.2|41571.2|41589.6|41569.6|41597.1|41577.1|41587.1|41567.1|11
1633099190000|2021-10-01 14:39:50|41588|41568|41589.6|41569.6|41589.6|41569.6|41588|41568|1
1633099200000|2021-10-01 14:40:00|41588|41568|41584.6|41564.6|41588|41568|41577.1|41557.1|15
1633099210000|2021-10-01 14:40:10|41587.8|41567.8|41609.6|41589.6|41609.6|41589.6|41587.8|41567.8|11
1633099220000|2021-10-01 14:40:20|41612.1|41592.1|41613|41593|41615.5|41595.5|41612.1|41592.1|14
1633099230000|2021-10-01 14:40:30|41616.2|41596.2|41642.1|41622.1|41642.1|41622.1|41613|41593|24
1633099240000|2021-10-01 14:40:40|41644.6|41624.6|41642.1|41622.1|41659.6|41639.6|41642.1|41622.1|14
1633099250000|2021-10-01 14:40:50|41645.3|41625.3|41637.8|41617.8|41645.3|41625.3|41637.8|41617.8|5
1633099260000|2021-10-01 14:41:00|41636.2|41616.2|41627.8|41607.8|41636.2|41616.2|41627.8|41607.8|9
1633099270000|2021-10-01 14:41:10|41630.3|41610.3|41630.3|41610.3|41630.3|41610.3|41630.3|41610.3|3
1633099280000|2021-10-01 14:41:20|41627.8|41607.8|41617.8|41597.8|41627.8|41607.8|41617.8|41597.8|4
1633099290000|2021-10-01 14:41:30|41610.3|41590.3|41620.3|41600.3|41620.3|41600.3|41610.3|41590.3|13
1633099300000|2021-10-01 14:41:40|41622.8|41602.8|41627.8|41607.8|41631.9|41611.9|41622.8|41602.8|8
1633099310000|2021-10-01 14:41:50|41630.3|41610.3|41617.8|41597.8|41630.3|41610.3|41617.8|41597.8|2
1633099320000|2021-10-01 14:42:00|41612.8|41592.8|41597.8|41577.8|41612.8|41592.8|41597.8|41577.8|4
1633099330000|2021-10-01 14:42:10|41599.4|41579.4|41577.1|41557.1|41600.3|41580.3|41577.1|41557.1|15
1633099340000|2021-10-01 14:42:20|41575.3|41555.3|41601.2|41581.2|41602.8|41582.8|41575.3|41555.3|7
1633099350000|2021-10-01 14:42:30|41599.6|41579.6|41602.8|41582.8|41602.8|41582.8|41597.8|41577.8|7
1633099370000|2021-10-01 14:42:50|41601.2|41581.2|41605.3|41585.3|41605.3|41585.3|41600.3|41580.3|2
1633099380000|2021-10-01 14:43:00|41607.8|41587.8|41622.8|41602.8|41626.2|41606.2|41607.8|41587.8|6
1633099390000|2021-10-01 14:43:10|41617.8|41597.8|41617.8|41597.8|41617.8|41597.8|41617.8|41597.8|3
1633099400000|2021-10-01 14:43:20|41615.3|41595.3|41615.3|41595.3|41615.3|41595.3|41612.8|41592.8|1
1633099410000|2021-10-01 14:43:30|41613.7|41593.7|41607.8|41587.8|41613.7|41593.7|41607.8|41587.8|3
1633099420000|2021-10-01 14:43:40|41612.8|41592.8|41617.8|41597.8|41617.8|41597.8|41612.8|41592.8|0
1633099430000|2021-10-01 14:43:50|41620.3|41600.3|41620.3|41600.3|41620.3|41600.3|41620.3|41600.3|5
1633099440000|2021-10-01 14:44:00|41618.7|41598.7|41612.8|41592.8|41618.7|41598.7|41610.3|41590.3|7
1633099450000|2021-10-01 14:44:10|41617.8|41597.8|41607.8|41587.8|41620.3|41600.3|41607.8|41587.8|3
1633099460000|2021-10-01 14:44:20|41609.4|41589.4|41610.3|41590.3|41610.3|41590.3|41609.4|41589.4|1
1633099470000|2021-10-01 14:44:30|41612.8|41592.8|41615.3|41595.3|41615.3|41595.3|41612.8|41592.8|2
1633099480000|2021-10-01 14:44:40|41617.8|41597.8|41622.8|41602.8|41624.4|41604.4|41617.8|41597.8|2
1633099490000|2021-10-01 14:44:50|41621.2|41601.2|41624.4|41604.4|41624.4|41604.4|41620.3|41600.3|4
1633099500000|2021-10-01 14:45:00|41622.8|41602.8|41626.9|41606.9|41626.9|41606.9|41618.7|41598.7|15
1633099510000|2021-10-01 14:45:10|41625.3|41605.3|41627.8|41607.8|41627.8|41607.8|41625.3|41605.3|1
1633099520000|2021-10-01 14:45:20|41625.3|41605.3|41605.3|41585.3|41625.3|41605.3|41605.3|41585.3|15
1633099530000|2021-10-01 14:45:30|41606.9|41586.9|41610.3|41590.3|41610.3|41590.3|41606.9|41586.9|7
1633099540000|2021-10-01 14:45:40|41611.2|41591.2|41611.2|41591.2|41611.2|41591.2|41611.2|41591.2|25
1633099550000|2021-10-01 14:45:50|41608.7|41588.7|41614.6|41594.6|41614.6|41594.6|41607.1|41587.1|10
1633099560000|2021-10-01 14:46:00|41612.1|41592.1|41605.5|41585.5|41612.1|41592.1|41605.5|41585.5|8
1633099570000|2021-10-01 14:46:10|41607.1|41587.1|41609.6|41589.6|41609.6|41589.6|41604.6|41584.6|4
1633099580000|2021-10-01 14:46:20|41612.1|41592.1|41616.2|41596.2|41619.6|41599.6|41612.1|41592.1|5
1633099590000|2021-10-01 14:46:30|41617.1|41597.1|41619.6|41599.6|41619.6|41599.6|41612.1|41592.1|5
1633099600000|2021-10-01 14:46:40|41610.5|41590.5|41612.1|41592.1|41612.1|41592.1|41609.6|41589.6|7
1633099610000|2021-10-01 14:46:50|41609.6|41589.6|41604.6|41584.6|41609.6|41589.6|41604.6|41584.6|3
1633099620000|2021-10-01 14:47:00|41603|41583|41604.6|41584.6|41604.6|41584.6|41602.1|41582.1|3
1633099630000|2021-10-01 14:47:10|41607.1|41587.1|41613.7|41593.7|41613.7|41593.7|41602.1|41582.1|4
1633099640000|2021-10-01 14:47:20|41614.6|41594.6|41608.9|41588.9|41617.1|41597.1|41608.9|41588.9|12
1633099650000|2021-10-01 14:47:30|41608|41588|41599.6|41579.6|41608|41588|41599.6|41579.6|9
1633099660000|2021-10-01 14:47:40|41601.2|41581.2|41614.6|41594.6|41614.6|41594.6|41601.2|41581.2|4
1633099670000|2021-10-01 14:47:50|41613.7|41593.7|41609.6|41589.6|41613.7|41593.7|41609.6|41589.6|4
1633099680000|2021-10-01 14:48:00|41607.1|41587.1|41600.5|41580.5|41607.1|41587.1|41600.5|41580.5|5
1633099690000|2021-10-01 14:48:10|41598|41578|41621.2|41601.2|41621.2|41601.2|41596.4|41576.4|77
1633099700000|2021-10-01 14:48:20|41626.2|41606.2|41635.3|41615.3|41635.3|41615.3|41626.2|41606.2|48
1633099710000|2021-10-01 14:48:30|41636.2|41616.2|41628|41608|41637.8|41617.8|41628|41608|11
1633099720000|2021-10-01 14:48:40|41629.6|41609.6|41623|41603|41629.6|41609.6|41623|41603|6
1633099730000|2021-10-01 14:48:50|41625.5|41605.5|41625.5|41605.5|41625.5|41605.5|41620.5|41600.5|1
1633099740000|2021-10-01 14:49:00|41623.9|41603.9|41622.1|41602.1|41625.5|41605.5|41619.6|41599.6|4
1633099750000|2021-10-01 14:49:10|41619.6|41599.6|41605.8|41585.8|41619.6|41599.6|41605.8|41585.8|13
1633099760000|2021-10-01 14:49:20|41607.4|41587.4|41617.1|41597.1|41617.1|41597.1|41607.4|41587.4|7
1633099770000|2021-10-01 14:49:30|41615.5|41595.5|41620.5|41600.5|41620.5|41600.5|41615.5|41595.5|2
1633099780000|2021-10-01 14:49:40|41622.1|41602.1|41620.5|41600.5|41622.1|41602.1|41620.5|41600.5|0
1633099790000|2021-10-01 14:49:50|41621.4|41601.4|41628|41608|41628|41608|41621.4|41601.4|4
1633099800000|2021-10-01 14:50:00|41629.6|41609.6|41627.4|41607.4|41635.5|41615.5|41627.4|41607.4|9
1633099810000|2021-10-01 14:50:10|41624.9|41604.9|41627.3|41607.3|41627.3|41607.3|41624.8|41604.8|6
1633099820000|2021-10-01 14:50:20|41624.8|41604.8|41628.9|41608.9|41629.8|41609.8|41624.8|41604.8|2
1633099830000|2021-10-01 14:50:30|41629.8|41609.8|41629.8|41609.8|41629.8|41609.8|41629.8|41609.8|5
1633099840000|2021-10-01 14:50:40|41628.3|41608.3|41640.8|41620.8|41650.5|41630.5|41628.3|41608.3|25
1633099850000|2021-10-01 14:50:50|41643.3|41623.3|41633.9|41613.9|41643.3|41623.3|41633.9|41613.9|65
1633099860000|2021-10-01 14:51:00|41628.9|41608.9|41623.9|41603.9|41628.9|41608.9|41623.9|41603.9|27
1633099870000|2021-10-01 14:51:10|41621.4|41601.4|41623.9|41603.9|41623.9|41603.9|41621.4|41601.4|8
1633099880000|2021-10-01 14:51:20|41626.4|41606.4|41631.4|41611.4|41631.4|41611.4|41626.4|41606.4|1
1633099890000|2021-10-01 14:51:30|41633.9|41613.9|41678.9|41658.9|41678.9|41658.9|41633.9|41613.9|36
1633099900000|2021-10-01 14:51:40|41681.4|41661.4|41691.4|41671.4|41691.4|41671.4|41678.9|41658.9|4
1633099910000|2021-10-01 14:51:50|41672.1|41652.1|41664.6|41644.6|41674.6|41654.6|41664.6|41644.6|13
1633099920000|2021-10-01 14:52:00|41663.7|41643.7|41644.6|41624.6|41663.7|41643.7|41644.6|41624.6|19
1633099930000|2021-10-01 14:52:10|41639.8|41619.8|41614.6|41594.6|41639.8|41619.8|41614.6|41594.6|12
1633099940000|2021-10-01 14:52:20|41613|41593|41614.6|41594.6|41614.6|41594.6|41605.5|41585.5|12
1633099950000|2021-10-01 14:52:30|41615.5|41595.5|41617.1|41597.1|41617.1|41597.1|41615.5|41595.5|1
1633099970000|2021-10-01 14:52:50|41618.7|41598.7|41644.6|41624.6|41644.6|41624.6|41618.7|41598.7|5
1633099980000|2021-10-01 14:53:00|41643|41623|41627.1|41607.1|41643|41623|41627.1|41607.1|10
1633099990000|2021-10-01 14:53:10|41624.6|41604.6|41639.6|41619.6|41639.6|41619.6|41622.1|41602.1|13
1633100000000|2021-10-01 14:53:20|41640.5|41620.5|41649.6|41629.6|41649.6|41629.6|41640.5|41620.5|10
1633100010000|2021-10-01 14:53:30|41658|41638|41672.1|41652.1|41672.1|41652.1|41658|41638|3
1633100020000|2021-10-01 14:53:40|41674.6|41654.6|41679.6|41659.6|41679.6|41659.6|41674.6|41654.6|2
1633100030000|2021-10-01 14:53:50|41677.1|41657.1|41669.6|41649.6|41677.1|41657.1|41664.6|41644.6|50
1633100040000|2021-10-01 14:54:00|41664.6|41644.6|41632.1|41612.1|41664.6|41644.6|41632.1|41612.1|8
1633100050000|2021-10-01 14:54:10|41630.5|41610.5|41629.6|41609.6|41630.5|41610.5|41624.6|41604.6|9
1633100060000|2021-10-01 14:54:20|41628.7|41608.7|41617.1|41597.1|41628.7|41608.7|41617.1|41597.1|6
1633100070000|2021-10-01 14:54:30|41615.5|41595.5|41608|41588|41615.5|41595.5|41608|41588|4
1633100080000|2021-10-01 14:54:40|41606.4|41586.4|41606.4|41586.4|41606.4|41586.4|41606.4|41586.4|0
1633100090000|2021-10-01 14:54:50|41611.2|41591.2|41632.1|41612.1|41632.1|41612.1|41611.2|41591.2|10
1633100100000|2021-10-01 14:55:00|41634.6|41614.6|41649.6|41629.6|41649.6|41629.6|41634.6|41614.6|2
1633100110000|2021-10-01 14:55:10|41651.2|41631.2|41672.1|41652.1|41674.6|41654.6|41651.2|41631.2|14
1633100120000|2021-10-01 14:55:20|41669.6|41649.6|41672.1|41652.1|41672.1|41652.1|41669.6|41649.6|6
1633100130000|2021-10-01 14:55:30|41673.7|41653.7|41680.5|41660.5|41683.7|41663.7|41673.7|41653.7|27
1633100140000|2021-10-01 14:55:40|41679.6|41659.6|41677.1|41657.1|41679.6|41659.6|41677.1|41657.1|31
1633100150000|2021-10-01 14:55:50|41679.6|41659.6|41679.6|41659.6|41679.6|41659.6|41679.6|41659.6|2
1633100160000|2021-10-01 14:56:00|41680.5|41660.5|41679.6|41659.6|41680.5|41660.5|41679.6|41659.6|0
1633100170000|2021-10-01 14:56:10|41678|41658|41669.6|41649.6|41678|41658|41663|41643|11
1633100180000|2021-10-01 14:56:20|41670.5|41650.5|41670.5|41650.5|41670.5|41650.5|41670.5|41650.5|1
1633100190000|2021-10-01 14:56:30|41679.6|41659.6|41677.1|41657.1|41682.1|41662.1|41677.1|41657.1|7
1633100200000|2021-10-01 14:56:40|41673.9|41653.9|41667.1|41647.1|41673.9|41653.9|41664.6|41644.6|11
1633100210000|2021-10-01 14:56:50|41669.6|41649.6|41674.6|41654.6|41674.6|41654.6|41669.6|41649.6|2
1633100220000|2021-10-01 14:57:00|41672.1|41652.1|41683|41663|41683.7|41663.7|41672.1|41652.1|11
1633100230000|2021-10-01 14:57:10|41682.1|41662.1|41683.7|41663.7|41683.7|41663.7|41682.1|41662.1|5
1633100240000|2021-10-01 14:57:20|41684.6|41664.6|41662.1|41642.1|41689.6|41669.6|41662.1|41642.1|12
1633100250000|2021-10-01 14:57:30|41664.6|41644.6|41669.6|41649.6|41669.6|41649.6|41664.6|41644.6|4
1633100260000|2021-10-01 14:57:40|41672.1|41652.1|41682.1|41662.1|41682.1|41662.1|41672.1|41652.1|3
1633100270000|2021-10-01 14:57:50|41683.7|41663.7|41687.1|41667.1|41687.1|41667.1|41683.7|41663.7|5
1633100280000|2021-10-01 14:58:00|41688|41668|41689.6|41669.6|41689.6|41669.6|41688|41668|2
1633100290000|2021-10-01 14:58:10|41691.2|41671.2|41711.2|41691.2|41711.2|41691.2|41689.6|41669.6|6
1633100300000|2021-10-01 14:58:20|41712.1|41692.1|41714.6|41694.6|41718.7|41698.7|41712.1|41692.1|7
1633100310000|2021-10-01 14:58:30|||||||||7
1633100320000|2021-10-01 14:58:40|41712.1|41692.1|41710.5|41690.5|41714.6|41694.6|41710.5|41690.5|3
1633100330000|2021-10-01 14:58:50|41712.1|41692.1|41710.5|41690.5|41712.1|41692.1|41710.5|41690.5|2
1633100340000|2021-10-01 14:59:00|41709.6|41689.6|41692.1|41672.1|41709.6|41689.6|41692.1|41672.1|7
1633100350000|2021-10-01 14:59:10|41696.2|41676.2|41707.1|41687.1|41709.6|41689.6|41696.2|41676.2|17
1633100360000|2021-10-01 14:59:20|41708.9|41688.9|41696.4|41676.4|41709.6|41689.6|41696.4|41676.4|11
1633100370000|2021-10-01 14:59:30|41699.6|41679.6|41699.6|41679.6|41699.6|41679.6|41694.6|41674.6|0
1633100390000|2021-10-01 14:59:50|41698|41678|41701.2|41681.2|41701.2|41681.2|41694.6|41674.6|3
1633100400000|2021-10-01 15:00:00|41699.6|41679.6|41704.6|41684.6|41704.6|41684.6|41689.6|41669.6|15
1633100410000|2021-10-01 15:00:10|41703|41683|41704.6|41684.6|41707.1|41687.1|41703|41683|3
1633100420000|2021-10-01 15:00:20|41707.1|41687.1|41708.7|41688.7|41708.7|41688.7|41707.1|41687.1|2
1633100430000|2021-10-01 15:00:30|41707.1|41687.1|41704.6|41684.6|41709.6|41689.6|41704.6|41684.6|10
1633100440000|2021-10-01 15:00:40|41702.1|41682.1|41700.5|41680.5|41702.1|41682.1|41698|41678|30
1633100450000|2021-10-01 15:00:50|41704.6|41684.6|41717.1|41697.1|41717.1|41697.1|41704.6|41684.6|20
1633100460000|2021-10-01 15:01:00|41718|41698|41720.5|41700.5|41723|41703|41718|41698|7
1633100470000|2021-10-01 15:01:10|41718.9|41698.9|41739.6|41719.6|41739.6|41719.6|41718.9|41698.9|24
1633100480000|2021-10-01 15:01:20|41741.4|41721.4|41742.1|41722.1|41745.5|41725.5|41738.9|41718.9|17
1633100490000|2021-10-01 15:01:30|41743|41723|41747.3|41727.3|41750.5|41730.5|41743|41723|91
1633100500000|2021-10-01 15:01:40|41745.5|41725.5|41759.6|41739.6|41763|41743|41745.5|41725.5|19
1633100510000|2021-10-01 15:01:50|41761.4|41741.4|41774.6|41754.6|41775.3|41755.3|41761.4|41741.4|26
1633100520000|2021-10-01 15:02:00|41775.5|41755.5|41772.1|41752.1|41779.6|41759.6|41772.1|41752.1|33
1633100530000|2021-10-01 15:02:10|41767.1|41747.1|41763|41743|41767.1|41747.1|41763|41743|12
1633100540000|2021-10-01 15:02:20|41762.1|41742.1|41762.1|41742.1|41763|41743|41762.1|41742.1|8
1633100550000|2021-10-01 15:02:30|41758|41738|41762.1|41742.1|41762.1|41742.1|41757.1|41737.1|8
1633100560000|2021-10-01 15:02:40|41760.5|41740.5|41758|41738|41760.5|41740.5|41755.5|41735.5|4
1633100570000|2021-10-01 15:02:50|||||||||1
1633100580000|2021-10-01 15:03:00|41758.9|41738.9|41765.5|41745.5|41765.5|41745.5|41758.9|41738.9|5
1633100590000|2021-10-01 15:03:10|41763|41743|41768|41748|41768|41748|41763|41743|5
1633100600000|2021-10-01 15:03:20|41769.6|41749.6|41768|41748|41769.6|41749.6|41768|41748|6
1633100610000|2021-10-01 15:03:30|41765.5|41745.5|41762.3|41742.3|41765.5|41745.5|41762.3|41742.3|2
1633100620000|2021-10-01 15:03:40|41763.9|41743.9|41745.5|41725.5|41763.9|41743.9|41745.5|41725.5|17
1633100630000|2021-10-01 15:03:50|41743|41723|41738|41718|41743|41723|41738|41718|3
1633100640000|2021-10-01 15:04:00|41736.4|41716.4|41717.3|41697.3|41736.4|41716.4|41714.8|41694.8|19
1633100650000|2021-10-01 15:04:10|41723|41703|41723|41703|41724.6|41704.6|41723|41703|2
1633100660000|2021-10-01 15:04:20|41724.6|41704.6|41725.5|41705.5|41725.5|41705.5|41723|41703|0
1633100670000|2021-10-01 15:04:30|41723.9|41703.9|41724.6|41704.6|41725.5|41705.5|41723|41703|0
1633100680000|2021-10-01 15:04:40|41726.2|41706.2|41726.2|41706.2|41726.2|41706.2|41726.2|41706.2|0
1633100690000|2021-10-01 15:04:50|41727.1|41707.1|41720.7|41700.7|41730.5|41710.5|41720.7|41700.7|8
1633100700000|2021-10-01 15:05:00|41719.2|41699.2|41720.7|41700.7|41720.7|41700.7|41719.2|41699.2|1
1633100710000|2021-10-01 15:05:10|41719.8|41699.8|41719.8|41699.8|41719.8|41699.8|41719.8|41699.8|1
1633100720000|2021-10-01 15:05:20|41722.3|41702.3|41722.3|41702.3|41722.3|41702.3|41722.3|41702.3|1
1633100730000|2021-10-01 15:05:30|41720.7|41700.7|41718.9|41698.9|41720.7|41700.7|41718.9|41698.9|3
1633100740000|2021-10-01 15:05:40|41718|41698|41703.9|41683.9|41718|41698|41703.9|41683.9|4
1633100750000|2021-10-01 15:05:50|41703|41683|41703|41683|41703|41683|41703|41683|5
1633100760000|2021-10-01 15:06:00|41703.9|41683.9|41721.4|41701.4|41721.4|41701.4|41702.3|41682.3|8
1633100770000|2021-10-01 15:06:10|41719.8|41699.8|41718.9|41698.9|41719.8|41699.8|41718.9|41698.9|0
1633100780000|2021-10-01 15:06:20|41717.1|41697.1|41711.4|41691.4|41717.1|41697.1|41711.4|41691.4|1
1633100790000|2021-10-01 15:06:30|41708.9|41688.9|41708.9|41688.9|41708.9|41688.9|41708.9|41688.9|1
1633100800000|2021-10-01 15:06:40|41706.4|41686.4|41703.9|41683.9|41706.4|41686.4|41703.9|41683.9|5
1633100810000|2021-10-01 15:06:50|||||||||10
1633100820000|2021-10-01 15:07:00|41701.4|41681.4|41701.4|41681.4|41701.4|41681.4|41701.4|41681.4|11
1633100830000|2021-10-01 15:07:10|41703|41683|41701.4|41681.4|41703|41683|41701.4|41681.4|2
1633100840000|2021-10-01 15:07:20|41698.9|41678.9|41683.9|41663.9|41698.9|41678.9|41683.9|41663.9|15
1633100850000|2021-10-01 15:07:30|41681.4|41661.4|41658.9|41638.9|41681.4|41661.4|41658.9|41638.9|6
1633100860000|2021-10-01 15:07:40|41660.5|41640.5|41658.9|41638.9|41662.3|41642.3|41656.4|41636.4|17
1633100870000|2021-10-01 15:07:50|41656.4|41636.4|41656.4|41636.4|41656.4|41636.4|41656.4|41636.4|2
1633100880000|2021-10-01 15:08:00|41653.9|41633.9|41671.4|41651.4|41671.4|41651.4|41651.4|41631.4|15
1633100890000|2021-10-01 15:08:10|41666.4|41646.4|41660.5|41640.5|41666.4|41646.4|41658.9|41638.9|4
1633100900000|2021-10-01 15:08:20|41662.1|41642.1|41660.5|41640.5|41663|41643|41660.5|41640.5|0
1633100920000|2021-10-01 15:08:40|41658.9|41638.9|41658.9|41638.9|41661.4|41641.4|41655.5|41635.5|6
1633100940000|2021-10-01 15:09:00|41661.4|41641.4|41674.8|41654.8|41674.8|41654.8|41661.4|41641.4|8
1633100950000|2021-10-01 15:09:10|41670.1|41650.1|41664.8|41644.8|41670.1|41650.1|41663.9|41643.9|5
1633100960000|2021-10-01 15:09:20|41666.4|41646.4|41661.4|41641.4|41666.4|41646.4|41661.4|41641.4|2
1633100970000|2021-10-01 15:09:30|41656.4|41636.4|41656.4|41636.4|41656.4|41636.4|41656.4|41636.4|2
1633100980000|2021-10-01 15:09:40|41653.9|41633.9|41654.6|41634.6|41654.6|41634.6|41651.4|41631.4|3
1633100990000|2021-10-01 15:09:50|41655.5|41635.5|41653.9|41633.9|41656.4|41636.4|41653.9|41633.9|0
1633101000000|2021-10-01 15:10:00|41656.4|41636.4|41676.4|41656.4|41678|41658|41656.4|41636.4|7
1633101010000|2021-10-01 15:10:10|41673.9|41653.9|41678.9|41658.9|41678.9|41658.9|41673.9|41653.9|1
1633101020000|2021-10-01 15:10:20|41677.3|41657.3|41676.4|41656.4|41677.3|41657.3|41676.4|41656.4|9
1633101030000|2021-10-01 15:10:30|||||||||6
1633101040000|2021-10-01 15:10:40|41674.8|41654.8|41656.4|41636.4|41674.8|41654.8|41656.4|41636.4|13
1633101050000|2021-10-01 15:10:50|41651.4|41631.4|41660.5|41640.5|41660.5|41640.5|41646.4|41626.4|17
1633101060000|2021-10-01 15:11:00|41662.3|41642.3|41663.9|41643.9|41666.4|41646.4|41662.3|41642.3|4
1633101070000|2021-10-01 15:11:10|||||||||1
1633101080000|2021-10-01 15:11:20|41666.4|41646.4|41666.4|41646.4|41666.4|41646.4|41666.4|41646.4|4
1633101090000|2021-10-01 15:11:30|41662.3|41642.3|41659.8|41639.8|41663.9|41643.9|41659.8|41639.8|1
1633101100000|2021-10-01 15:11:40|41658.9|41638.9|41653.9|41633.9|41658.9|41638.9|41653.9|41633.9|2
1633101110000|2021-10-01 15:11:50|41651.4|41631.4|41658.9|41638.9|41658.9|41638.9|41648.9|41628.9|6
1633101120000|2021-10-01 15:12:00|41657.3|41637.3|41649.8|41629.8|41658.9|41638.9|41648.9|41628.9|1
1633101130000|2021-10-01 15:12:10|41648.9|41628.9|41643.9|41623.9|41648.9|41628.9|41643.9|41623.9|2
1633101140000|2021-10-01 15:12:20|41642.1|41622.1|41651.4|41631.4|41651.4|41631.4|41635.7|41615.7|11
1633101150000|2021-10-01 15:12:30|41648.9|41628.9|41663|41643|41663|41643|41648.9|41628.9|3
1633101160000|2021-10-01 15:12:40|41664.6|41644.6|41678.9|41658.9|41683|41663|41664.6|41644.6|7
1633101170000|2021-10-01 15:12:50|41680.5|41660.5|41681.4|41661.4|41682.3|41662.3|41676.4|41656.4|5
1633101180000|2021-10-01 15:13:00|41682.3|41662.3|41683.9|41663.9|41686.4|41666.4|41682.3|41662.3|3
1633101190000|2021-10-01 15:13:10|41685.5|41665.5|41703.9|41683.9|41703.9|41683.9|41683|41663|10
1633101200000|2021-10-01 15:13:20|41706.4|41686.4|41706.4|41686.4|41706.4|41686.4|41703.9|41683.9|3
1633101210000|2021-10-01 15:13:30|41703.9|41683.9|41721.4|41701.4|41721.4|41701.4|41701.4|41681.4|12
1633101220000|2021-10-01 15:13:40|41718.9|41698.9|41728.9|41708.9|41728.9|41708.9|41718.9|41698.9|6
1633101230000|2021-10-01 15:13:50|41731.4|41711.4|41731.4|41711.4|41736.4|41716.4|41729.8|41709.8|6
1633101240000|2021-10-01 15:14:00|41733.9|41713.9|41748.9|41728.9|41751.4|41731.4|41733.9|41713.9|22
1633101250000|2021-10-01 15:14:10|41747.3|41727.3|41723.9|41703.9|41747.3|41727.3|41723.9|41703.9|8
1633101260000|2021-10-01 15:14:20|41722.3|41702.3|41721.4|41701.4|41722.3|41702.3|41719.8|41699.8|0
1633101270000|2021-10-01 15:14:30|41723.9|41703.9|41736.4|41716.4|41737.3|41717.3|41723.9|41703.9|24
1633101280000|2021-10-01 15:14:40|41737.3|41717.3|41741.4|41721.4|41745.5|41725.5|41737.3|41717.3|9
1633101290000|2021-10-01 15:14:50|41736.4|41716.4|41728.9|41708.9|41736.4|41716.4|41728.9|41708.9|2
1633101300000|2021-10-01 15:15:00|41731.4|41711.4|41733.9|41713.9|41733.9|41713.9|41726.4|41706.4|5
1633101310000|2021-10-01 15:15:10|41735.5|41715.5|41738.9|41718.9|41741.4|41721.4|41735.5|41715.5|10
1633101320000|2021-10-01 15:15:20|41748.9|41728.9|41753.9|41733.9|41753.9|41733.9|41748.9|41728.9|9
1633101330000|2021-10-01 15:15:30|41751.4|41731.4|41731.4|41711.4|41753.9|41733.9|41731.4|41711.4|9
1633101340000|2021-10-01 15:15:40|41729.8|41709.8|41733.9|41713.9|41733.9|41713.9|41728.9|41708.9|4
1633101350000|2021-10-01 15:15:50|41735.7|41715.7|41736.4|41716.4|41741.4|41721.4|41735.7|41715.7|4
1633101360000|2021-10-01 15:16:00|41734.8|41714.8|41731.4|41711.4|41734.8|41714.8|41728.9|41708.9|20
1633101370000|2021-10-01 15:16:10|41733|41713|41741.4|41721.4|41744.6|41724.6|41733|41713|2
1633101380000|2021-10-01 15:16:20|41739.8|41719.8|41737.3|41717.3|41739.8|41719.8|41737.3|41717.3|1
1633101390000|2021-10-01 15:16:30|41735.7|41715.7|41733.2|41713.2|41738.9|41718.9|41733.2|41713.2|6
1633101400000|2021-10-01 15:16:40|41734.8|41714.8|41755.5|41735.5|41755.5|41735.5|41733.2|41713.2|8
1633101410000|2021-10-01 15:16:50|41753|41733|41747.3|41727.3|41753|41733|41747.3|41727.3|4
1633101420000|2021-10-01 15:17:00|41746.4|41726.4|41751.4|41731.4|41756.4|41736.4|41744.8|41724.8|5
1633101430000|2021-10-01 15:17:10|41753.9|41733.9|41751.4|41731.4|41753.9|41733.9|41751.4|41731.4|1
1633101440000|2021-10-01 15:17:20|41753|41733|41753.9|41733.9|41753.9|41733.9|41751.4|41731.4|2
1633101450000|2021-10-01 15:17:30|41751.4|41731.4|41753.9|41733.9|41753.9|41733.9|41751.4|41731.4|3
1633101460000|2021-10-01 15:17:40|41758.9|41738.9|41761.4|41741.4|41761.4|41741.4|41758.9|41738.9|1
1633101470000|2021-10-01 15:17:50|41759.8|41739.8|41761.4|41741.4|41763.9|41743.9|41758.9|41738.9|2
1633101480000|2021-10-01 15:18:00|41759.8|41739.8|41772.3|41752.3|41772.3|41752.3|41759.8|41739.8|8
1633101490000|2021-10-01 15:18:10|41773.9|41753.9|41776.4|41756.4|41798|41778|41773.9|41753.9|17
1633101500000|2021-10-01 15:18:20|41773.9|41753.9|41754.6|41734.6|41776.4|41756.4|41744.6|41724.6|25
1633101510000|2021-10-01 15:18:30|41752.1|41732.1|41747.1|41727.1|41752.1|41732.1|41747.1|41727.1|4
1633101520000|2021-10-01 15:18:40|41748.7|41728.7|41748.7|41728.7|41748.7|41728.7|41748.7|41728.7|0
1633101530000|2021-10-01 15:18:50|41749.6|41729.6|41743.9|41723.9|41749.6|41729.6|41743.9|41723.9|16
1633101540000|2021-10-01 15:19:00|41742.3|41722.3|41747.1|41727.1|41747.1|41727.1|41739.6|41719.6|36
1633101550000|2021-10-01 15:19:10|41744.6|41724.6|41749.6|41729.6|41749.6|41729.6|41743.7|41723.7|47
1633101560000|2021-10-01 15:19:20|41752.1|41732.1|41750.5|41730.5|41756.2|41736.2|41750.5|41730.5|9
1633101570000|2021-10-01 15:19:30|41748|41728|41742.1|41722.1|41748|41728|41739.6|41719.6|20
1633101580000|2021-10-01 15:19:40|41744.6|41724.6|41749.6|41729.6|41749.6|41729.6|41744.6|41724.6|2
1633101590000|2021-10-01 15:19:50|41752.1|41732.1|41752.1|41732.1|41752.1|41732.1|41752.1|41732.1|3
1633101600000|2021-10-01 15:20:00|41754.6|41734.6|41757.1|41737.1|41757.1|41737.1|41754.6|41734.6|7
1633101610000|2021-10-01 15:20:10|41758|41738|41754.6|41734.6|41759.6|41739.6|41752.1|41732.1|11
1633101620000|2021-10-01 15:20:20|41753|41733|41742.1|41722.1|41753|41733|41742.1|41722.1|6
1633101630000|2021-10-01 15:20:30|41738.9|41718.9|41740.5|41720.5|41740.5|41720.5|41738|41718|3
1633101640000|2021-10-01 15:20:40|41738|41718|41744.6|41724.6|41744.6|41724.6|41738|41718|1
1633101650000|2021-10-01 15:20:50|41747.1|41727.1|41743|41723|41747.1|41727.1|41740.5|41720.5|9
1633101660000|2021-10-01 15:21:00|41745.5|41725.5|41738|41718|41748.6|41728.6|41738|41718|4
1633101670000|2021-10-01 15:21:10|41735.5|41715.5|41733|41713|41735.5|41715.5|41733|41713|1
1633101680000|2021-10-01 15:21:20|41734.6|41714.6|41719.6|41699.6|41735.5|41715.5|41719.6|41699.6|3
1633101690000|2021-10-01 15:21:30|41717.1|41697.1|41705.5|41685.5|41719.6|41699.6|41705.5|41685.5|5
1633101700000|2021-10-01 15:21:40|41707.1|41687.1|41709.6|41689.6|41709.6|41689.6|41707.1|41687.1|2
1633101710000|2021-10-01 15:21:50|41711.1|41691.1|41717.1|41697.1|41717.1|41697.1|41710.5|41690.5|6
1633101720000|2021-10-01 15:22:00|41722.1|41702.1|41722.1|41702.1|41726.1|41706.1|41722.1|41702.1|7
1633101730000|2021-10-01 15:22:10|41724.6|41704.6|41712.1|41692.1|41724.6|41704.6|41712.1|41692.1|22
1633101740000|2021-10-01 15:22:20|41711.1|41691.1|41730.2|41710.2|41730.2|41710.2|41710.2|41690.2|19
1633101750000|2021-10-01 15:22:30|41732.7|41712.7|41741.8|41721.8|41741.8|41721.8|41732.7|41712.7|1
1633101760000|2021-10-01 15:22:40|41742.7|41722.7|41751.8|41731.8|41752.7|41732.7|41742.7|41722.7|9
1633101770000|2021-10-01 15:22:50|41750.2|41730.2|41736.1|41716.1|41750.2|41730.2|41736.1|41716.1|19
1633101780000|2021-10-01 15:23:00|41737.7|41717.7|41740.2|41720.2|41740.2|41720.2|41735.2|41715.2|7
1633101790000|2021-10-01 15:23:10|41741.8|41721.8|41742.7|41722.7|41742.7|41722.7|41740.2|41720.2|0
1633101800000|2021-10-01 15:23:20|41741.8|41721.8|41732.7|41712.7|41744.3|41724.3|41732.7|41712.7|5
1633101810000|2021-10-01 15:23:30|41731.8|41711.8|41730.2|41710.2|41731.8|41711.8|41725.2|41705.2|4
1633101820000|2021-10-01 15:23:40|41727.7|41707.7|41710.2|41690.2|41727.7|41707.7|41709.3|41689.3|26
1633101830000|2021-10-01 15:23:50|41711.8|41691.8|41737.7|41717.7|41737.7|41717.7|41711.8|41691.8|11
1633101840000|2021-10-01 15:24:00|41740.9|41720.9|41750.2|41730.2|41750.2|41730.2|41740.9|41720.9|8
1633101850000|2021-10-01 15:24:10|41751.8|41731.8|41752.7|41732.7|41753.6|41733.6|41751.8|41731.8|4
1633101860000|2021-10-01 15:24:20|41755.2|41735.2|41752.7|41732.7|41755.2|41735.2|41752.7|41732.7|1
1633101870000|2021-10-01 15:24:30|41750.2|41730.2|41747.7|41727.7|41752.7|41732.7|41743.6|41723.6|2
1633101880000|2021-10-01 15:24:40|41750.9|41730.9|41750.2|41730.2|41752.7|41732.7|41750.2|41730.2|8
1633101890000|2021-10-01 15:24:50|41747.7|41727.7|41747.7|41727.7|41747.7|41727.7|41747.7|41727.7|2
1633101900000|2021-10-01 15:25:00|41745.9|41725.9|41742.7|41722.7|41745.9|41725.9|41742.7|41722.7|1
1633101910000|2021-10-01 15:25:10|41744.3|41724.3|41752.7|41732.7|41752.7|41732.7|41744.3|41724.3|7
1633101920000|2021-10-01 15:25:20|41755.9|41735.9|41752.7|41732.7|41760.2|41740.2|41752.7|41732.7|20
1633101930000|2021-10-01 15:25:30|41751.1|41731.1|41748.6|41728.6|41751.1|41731.1|41747.7|41727.7|3
1633101940000|2021-10-01 15:25:40|41747.7|41727.7|41744.3|41724.3|41747.7|41727.7|41744.3|41724.3|1
1633101950000|2021-10-01 15:25:50|41741.8|41721.8|41741.8|41721.8|41741.8|41721.8|41741.8|41721.8|2
1633101960000|2021-10-01 15:26:00|41744.3|41724.3|41752.7|41732.7|41752.7|41732.7|41742.7|41722.7|8
1633101970000|2021-10-01 15:26:10|41751.1|41731.1|41752.7|41732.7|41752.7|41732.7|41750.2|41730.2|0
1633101990000|2021-10-01 15:26:30|41751.1|41731.1|41745.2|41725.2|41752.7|41732.7|41745.2|41725.2|2
1633102000000|2021-10-01 15:26:40|41742.7|41722.7|41740.2|41720.2|41742.7|41722.7|41737.7|41717.7|1
1633102010000|2021-10-01 15:26:50|41746.1|41726.1|41752.7|41732.7|41752.7|41732.7|41746.1|41726.1|5
1633102030000|2021-10-01 15:27:10|||||||||1
1633102040000|2021-10-01 15:27:20|41750.2|41730.2|41750.2|41730.2|41750.2|41730.2|41750.2|41730.2|5
1633102050000|2021-10-01 15:27:30|41747.7|41727.7|41742.7|41722.7|41747.7|41727.7|41742.7|41722.7|0
1633102060000|2021-10-01 15:27:40|41740.2|41720.2|41740.2|41720.2|41740.2|41720.2|41740.2|41720.2|1
1633102070000|2021-10-01 15:27:50|41738.4|41718.4|41742.7|41722.7|41742.7|41722.7|41732.7|41712.7|12
1633102080000|2021-10-01 15:28:00|41747.7|41727.7|41750.2|41730.2|41751.8|41731.8|41747.7|41727.7|3
1633102090000|2021-10-01 15:28:10|41753.4|41733.4|41742.7|41722.7|41755.2|41735.2|41742.7|41722.7|6
1633102100000|2021-10-01 15:28:20|41741.1|41721.1|41742.7|41722.7|41742.7|41722.7|41740.2|41720.2|0
1633102110000|2021-10-01 15:28:30|41745.2|41725.2|41745.2|41725.2|41747.7|41727.7|41745.2|41725.2|2
1633102120000|2021-10-01 15:28:40|41747.7|41727.7|41747.7|41727.7|41747.7|41727.7|41742.7|41722.7|0
1633102130000|2021-10-01 15:28:50|41742.7|41722.7|41740.2|41720.2|41742.7|41722.7|41740.2|41720.2|5
1633102140000|2021-10-01 15:29:00|41737.1|41717.1|41732.7|41712.7|41737.1|41717.1|41732.7|41712.7|8
1633102150000|2021-10-01 15:29:10|41731.1|41711.1|41721.1|41701.1|41732.7|41712.7|41721.1|41701.1|8
1633102160000|2021-10-01 15:29:20|41718.6|41698.6|41722.7|41702.7|41725.2|41705.2|41717.7|41697.7|1
1633102170000|2021-10-01 15:29:30|41724.6|41704.6|41732.7|41712.7|41732.7|41712.7|41724.6|41704.6|13
1633102180000|2021-10-01 15:29:40|41731.1|41711.1|41727.7|41707.7|41731.1|41711.1|41727.7|41707.7|0
1633102190000|2021-10-01 15:29:50|41725.2|41705.2|41727.7|41707.7|41727.7|41707.7|41722.7|41702.7|10
1633102200000|2021-10-01 15:30:00|41732.5|41712.5|41756.8|41736.8|41756.8|41736.8|41732.5|41712.5|14
1633102210000|2021-10-01 15:30:10|41766.8|41746.8|41767.7|41747.7|41772.7|41752.7|41766.8|41746.8|16
1633102220000|2021-10-01 15:30:20|41765.2|41745.2|41760.2|41740.2|41765.2|41745.2|41760.2|41740.2|4
1633102230000|2021-10-01 15:30:30|41762.7|41742.7|41767.7|41747.7|41767.7|41747.7|41762.7|41742.7|4
1633102240000|2021-10-01 15:30:40|41765.2|41745.2|41767.7|41747.7|41767.7|41747.7|41765.2|41745.2|9
1633102250000|2021-10-01 15:30:50|41766.8|41746.8|41767.7|41747.7|41767.7|41747.7|41764.3|41744.3|10
1633102260000|2021-10-01 15:31:00|41766.1|41746.1|41769.3|41749.3|41771.8|41751.8|41765.2|41745.2|6
1633102270000|2021-10-01 15:31:10|41765.2|41745.2|41765.2|41745.2|41765.2|41745.2|41765.2|41745.2|2
1633102280000|2021-10-01 15:31:20|41764.3|41744.3|41758.6|41738.6|41764.3|41744.3|41758.6|41738.6|4
1633102290000|2021-10-01 15:31:30|41757|41737|41750.2|41730.2|41757|41737|41750.2|41730.2|7
1633102300000|2021-10-01 15:31:40|41752.7|41732.7|41747.7|41727.7|41752.7|41732.7|41747.7|41727.7|1
1633102310000|2021-10-01 15:31:50|41745.2|41725.2|41760.2|41740.2|41760.2|41740.2|41742.7|41722.7|23
1633102320000|2021-10-01 15:32:00|41762.7|41742.7|41772.7|41752.7|41775.2|41755.2|41762.7|41742.7|6
1633102330000|2021-10-01 15:32:10|41776.1|41756.1|41777.7|41757.7|41777.7|41757.7|41776.1|41756.1|3
1633102340000|2021-10-01 15:32:20|41776.1|41756.1|41777.7|41757.7|41777.7|41757.7|41775.2|41755.2|1
1633102350000|2021-10-01 15:32:30|41780.2|41760.2|41788.1|41768.1|41788.1|41768.1|41780.2|41760.2|5
1633102360000|2021-10-01 15:32:40|41794.3|41774.3|41810.2|41790.2|41812.7|41792.7|41794.3|41774.3|15
1633102370000|2021-10-01 15:32:50|41812.7|41792.7|41820.2|41800.2|41820.2|41800.2|41812.7|41792.7|13
1633102380000|2021-10-01 15:33:00|41825.2|41805.2|41822.7|41802.7|41825.2|41805.2|41817.7|41797.7|8
1633102390000|2021-10-01 15:33:10|41820.2|41800.2|41815.2|41795.2|41820.2|41800.2|41815.2|41795.2|12
1633102400000|2021-10-01 15:33:20|41814.3|41794.3|41802|41782|41814.3|41794.3|41802|41782|3
1633102410000|2021-10-01 15:33:30|41803.6|41783.6|41805.2|41785.2|41805.2|41785.2|41801.1|41781.1|3
1633102420000|2021-10-01 15:33:40|41809.3|41789.3|41809.3|41789.3|41811.8|41791.8|41809.3|41789.3|2
1633102430000|2021-10-01 15:33:50|41810.9|41790.9|41802.7|41782.7|41810.9|41790.9|41802.7|41782.7|4
1633102440000|2021-10-01 15:34:00|41800.2|41780.2|41792.7|41772.7|41800.2|41780.2|41791.1|41771.1|5
1633102450000|2021-10-01 15:34:10|41795.2|41775.2|41802.7|41782.7|41802.7|41782.7|41795.2|41775.2|0
1633102460000|2021-10-01 15:34:20|41803.6|41783.6|41802.7|41782.7|41803.6|41783.6|41800.2|41780.2|1
1633102470000|2021-10-01 15:34:30|41800.2|41780.2|41792.7|41772.7|41802.7|41782.7|41792.7|41772.7|8
1633102480000|2021-10-01 15:34:40|41795.9|41775.9|41797.7|41777.7|41800.2|41780.2|41795.9|41775.9|4
1633102490000|2021-10-01 15:34:50|41800.2|41780.2|41807.7|41787.7|41807.7|41787.7|41800.2|41780.2|1
1633102500000|2021-10-01 15:35:00|41806.8|41786.8|41796.1|41776.1|41807.7|41787.7|41796.1|41776.1|51
1633102510000|2021-10-01 15:35:10|41794.3|41774.3|41792.7|41772.7|41794.3|41774.3|41790.2|41770.2|47
1633102520000|2021-10-01 15:35:20|41794.3|41774.3|41795.2|41775.2|41797.7|41777.7|41794.3|41774.3|5
1633102530000|2021-10-01 15:35:30|||||||||2
1633102540000|2021-10-01 15:35:40|41793.4|41773.4|41787.7|41767.7|41793.4|41773.4|41787.7|41767.7|24
1633102550000|2021-10-01 15:35:50|41785.2|41765.2|41785.2|41765.2|41785.2|41765.2|41785.2|41765.2|2
1633102560000|2021-10-01 15:36:00|41786.8|41766.8|41790.2|41770.2|41791.8|41771.8|41786.8|41766.8|5
1633102570000|2021-10-01 15:36:10|41787.7|41767.7|41787.7|41767.7|41787.7|41767.7|41785.2|41765.2|1
1633102580000|2021-10-01 15:36:20|41786.1|41766.1|41790.2|41770.2|41790.2|41770.2|41785.2|41765.2|5
1633102590000|2021-10-01 15:36:30|41792.7|41772.7|41795.2|41775.2|41795.2|41775.2|41792.7|41772.7|0
1633102600000|2021-10-01 15:36:40|41800.2|41780.2|41805.2|41785.2|41805.2|41785.2|41800.2|41780.2|2
1633102610000|2021-10-01 15:36:50|41802.7|41782.7|41802.7|41782.7|41802.7|41782.7|41802.7|41782.7|6
1633102620000|2021-10-01 15:37:00|41801.8|41781.8|41791.8|41771.8|41801.8|41781.8|41791.8|41771.8|3
1633102630000|2021-10-01 15:37:10|41792.7|41772.7|41791.8|41771.8|41792.7|41772.7|41787.7|41767.7|4
1633102640000|2021-10-01 15:37:20|41794.3|41774.3|41805.2|41785.2|41807.7|41787.7|41794.3|41774.3|9
1633102650000|2021-10-01 15:37:30|41810.2|41790.2|41810.2|41790.2|41810.2|41790.2|41810.2|41790.2|3
1633102660000|2021-10-01 15:37:40|||||||||1
1633102670000|2021-10-01 15:37:50|41812.7|41792.7|41810.2|41790.2|41815.2|41795.2|41810.2|41790.2|2
1633102680000|2021-10-01 15:38:00|41807.7|41787.7|41807.7|41787.7|41810.2|41790.2|41807.7|41787.7|4
1633102690000|2021-10-01 15:38:10|41810.2|41790.2|41803.6|41783.6|41810.2|41790.2|41803.6|41783.6|3
1633102700000|2021-10-01 15:38:20|41802.7|41782.7|41807.7|41787.7|41807.7|41787.7|41802.7|41782.7|2
1633102710000|2021-10-01 15:38:30|41804.5|41784.5|41802.7|41782.7|41804.5|41784.5|41802.7|41782.7|10
1633102720000|2021-10-01 15:38:40|41805.2|41785.2|41802.7|41782.7|41805.2|41785.2|41802.7|41782.7|2
1633102730000|2021-10-01 15:38:50|41801.1|41781.1|41802.7|41782.7|41802.7|41782.7|41801.1|41781.1|0
1633102740000|2021-10-01 15:39:00|41804.3|41784.3|41795.2|41775.2|41804.3|41784.3|41795.2|41775.2|7
1633102750000|2021-10-01 15:39:10|41796.8|41776.8|41792.7|41772.7|41797.7|41777.7|41792.7|41772.7|1
1633102760000|2021-10-01 15:39:20|41795.2|41775.2|41790.2|41770.2|41795.2|41775.2|41790.2|41770.2|3
1633102770000|2021-10-01 15:39:30|41787.7|41767.7|41787.7|41767.7|41787.7|41767.7|41787.7|41767.7|0
1633102780000|2021-10-01 15:39:40|41785.2|41765.2|41787.7|41767.7|41787.7|41767.7|41785.2|41765.2|2
1633102790000|2021-10-01 15:39:50|41786.8|41766.8|41782.7|41762.7|41786.8|41766.8|41782.7|41762.7|0
1633102800000|2021-10-01 15:40:00|41785.2|41765.2|41787.7|41767.7|41787.7|41767.7|41782.7|41762.7|4
1633102810000|2021-10-01 15:40:10|41785.2|41765.2|41785.2|41765.2|41787.7|41767.7|41785.2|41765.2|5
1633102820000|2021-10-01 15:40:20|||||||||2
1633102830000|2021-10-01 15:40:30|41783.4|41763.4|41807.7|41787.7|41810.2|41790.2|41780.2|41760.2|9
1633102840000|2021-10-01 15:40:40|41806.1|41786.1|41807.7|41787.7|41807.7|41787.7|41805.2|41785.2|0
1633102850000|2021-10-01 15:40:50|41806.1|41786.1|41807.7|41787.7|41807.7|41787.7|41806.1|41786.1|0
1633102860000|2021-10-01 15:41:00|41805.2|41785.2|41801.8|41781.8|41805.2|41785.2|41801.8|41781.8|3
1633102870000|2021-10-01 15:41:10|41800.2|41780.2|41797.7|41777.7|41800.2|41780.2|41797.7|41777.7|2
1633102880000|2021-10-01 15:41:20|41796.1|41776.1|41790.2|41770.2|41796.1|41776.1|41790.2|41770.2|6
1633102890000|2021-10-01 15:41:30|||||||||1
1633102900000|2021-10-01 15:41:40|41787.7|41767.7|41787.7|41767.7|41787.7|41767.7|41787.7|41767.7|3
1633102910000|2021-10-01 15:41:50|41789.3|41769.3|41787.7|41767.7|41790.2|41770.2|41787.7|41767.7|0
1633102920000|2021-10-01 15:42:00|41789.3|41769.3|41791.1|41771.1|41791.1|41771.1|41789.3|41769.3|3
1633102930000|2021-10-01 15:42:10|41789.3|41769.3|41794.3|41774.3|41794.3|41774.3|41787.7|41767.7|4
1633102940000|2021-10-01 15:42:20|41792.7|41772.7|41790.2|41770.2|41792.7|41772.7|41787.7|41767.7|2
1633102950000|2021-10-01 15:42:30|41787.7|41767.7|41792.7|41772.7|41794.3|41774.3|41787.7|41767.7|1
1633102960000|2021-10-01 15:42:40|41791.1|41771.1|41790.2|41770.2|41791.1|41771.1|41787.7|41767.7|0
1633102970000|2021-10-01 15:42:50|41789.3|41769.3|41790.2|41770.2|41790.2|41770.2|41787.7|41767.7|2
1633102980000|2021-10-01 15:43:00|41788.6|41768.6|41790.2|41770.2|41792.7|41772.7|41788.6|41768.6|1
1633102990000|2021-10-01 15:43:10|41792.7|41772.7|41792.7|41772.7|41792.7|41772.7|41792.7|41772.7|2
1633103000000|2021-10-01 15:43:20|41793.6|41773.6|41804.3|41784.3|41804.3|41784.3|41792.7|41772.7|3
1633103020000|2021-10-01 15:43:40|41805.2|41785.2|41812.7|41792.7|41812.7|41792.7|41805.2|41785.2|9
1633103030000|2021-10-01 15:43:50|41814.3|41794.3|41814.3|41794.3|41814.3|41794.3|41814.3|41794.3|0
1633103040000|2021-10-01 15:44:00|41812.7|41792.7|41817.7|41797.7|41817.7|41797.7|41812.7|41792.7|1
1633103050000|2021-10-01 15:44:10|41818.6|41798.6|41835.2|41815.2|41837.7|41817.7|41818.6|41798.6|54
1633103060000|2021-10-01 15:44:20|41836.8|41816.8|41837.7|41817.7|41840.2|41820.2|41835.2|41815.2|11
1633103070000|2021-10-01 15:44:30|41839.3|41819.3|41839.3|41819.3|41840.2|41820.2|41835.2|41815.2|1
1633103080000|2021-10-01 15:44:40|41840.2|41820.2|41836.8|41816.8|41840.2|41820.2|41836.8|41816.8|21
1633103090000|2021-10-01 15:44:50|41835.9|41815.9|41833.4|41813.4|41835.9|41815.9|41833.4|41813.4|2
1633103100000|2021-10-01 15:45:00|41835.9|41815.9|41833.4|41813.4|41835.9|41815.9|41833.4|41813.4|16
1633103110000|2021-10-01 15:45:10|41831.8|41811.8|41830.9|41810.9|41833.4|41813.4|41830.9|41810.9|14
1633103120000|2021-10-01 15:45:20|41828.4|41808.4|41808.4|41788.4|41828.4|41808.4|41805.9|41785.9|13
1633103130000|2021-10-01 15:45:30|41809.3|41789.3|41810.9|41790.9|41810.9|41790.9|41809.3|41789.3|5
1633103140000|2021-10-01 15:45:40|41812.5|41792.5|41808.4|41788.4|41813.4|41793.4|41804.3|41784.3|19
1633103150000|2021-10-01 15:45:50|41810.9|41790.9|41813.4|41793.4|41813.4|41793.4|41810.9|41790.9|1
1633103160000|2021-10-01 15:46:00|41819.9|41799.9|41820.9|41800.9|41827.4|41807.4|41819.9|41799.9|15
1633103170000|2021-10-01 15:46:10|41818.4|41798.4|41818.4|41798.4|41818.4|41798.4|41816.8|41796.8|7
1633103180000|2021-10-01 15:46:20|41816.8|41796.8|41813.4|41793.4|41816.8|41796.8|41813.4|41793.4|1
1633103190000|2021-10-01 15:46:30|41812.4|41792.4|41803.4|41783.4|41812.4|41792.4|41803.4|41783.4|7
1633103200000|2021-10-01 15:46:40|41802.4|41782.4|41800.9|41780.9|41802.4|41782.4|41800.9|41780.9|25
1633103210000|2021-10-01 15:46:50|41798.4|41778.4|41797.7|41777.7|41800.2|41780.2|41797.7|41777.7|4
1633103220000|2021-10-01 15:47:00|41795.2|41775.2|41796.1|41776.1|41796.1|41776.1|41795.2|41775.2|7
1633103230000|2021-10-01 15:47:10|41791.1|41771.1|41782.9|41762.9|41791.1|41771.1|41782.9|41762.9|9
1633103240000|2021-10-01 15:47:20|41782|41762|41781.4|41761.4|41782.9|41762.9|41779.8|41759.8|7
1633103250000|2021-10-01 15:47:30|41783.9|41763.9|41786.4|41766.4|41787.9|41767.9|41783.9|41763.9|6
1633103260000|2021-10-01 15:47:40|41787.3|41767.3|41793.9|41773.9|41795.4|41775.4|41787.3|41767.3|1
1633103270000|2021-10-01 15:47:50|41797|41777|41808.9|41788.9|41808.9|41788.9|41797|41777|5
1633103280000|2021-10-01 15:48:00|41807.3|41787.3|41794.8|41774.8|41807.3|41787.3|41794.8|41774.8|3
1633103290000|2021-10-01 15:48:10|41793.9|41773.9|41795.4|41775.4|41795.4|41775.4|41792.3|41772.3|5
1633103300000|2021-10-01 15:48:20|41793.9|41773.9|41795.7|41775.7|41798.2|41778.2|41793.9|41773.9|14
1633103310000|2021-10-01 15:48:30|41794.8|41774.8|41793.2|41773.2|41794.8|41774.8|41788.2|41768.2|4
1633103320000|2021-10-01 15:48:40|41789.1|41769.1|41785.7|41765.7|41790|41770|41783.2|41763.2|3
1633103330000|2021-10-01 15:48:50|41784.1|41764.1|41783.2|41763.2|41784.1|41764.1|41783.2|41763.2|9
1633103340000|2021-10-01 15:49:00|41785.7|41765.7|41765.7|41745.7|41785.7|41765.7|41765.7|41745.7|12
1633103350000|2021-10-01 15:49:10|41764.8|41744.8|41759.8|41739.8|41764.8|41744.8|41758.2|41738.2|18
1633103360000|2021-10-01 15:49:20|41758.9|41738.9|41758.9|41738.9|41761.4|41741.4|41758.9|41738.9|5
1633103370000|2021-10-01 15:49:30|41760.4|41740.4|41761.4|41741.4|41762.3|41742.3|41758.9|41738.9|4
1633103380000|2021-10-01 15:49:40|41763.9|41743.9|41764.8|41744.8|41768.9|41748.9|41763.9|41743.9|6
1633103390000|2021-10-01 15:49:50|41766.4|41746.4|41768.9|41748.9|41769.8|41749.8|41766.4|41746.4|2
1633103400000|2021-10-01 15:50:00|41770.4|41750.4|41790.4|41770.4|41790.4|41770.4|41770.4|41750.4|6
1633103410000|2021-10-01 15:50:10|41796.4|41776.4|41800.4|41780.4|41800.4|41780.4|41796.4|41776.4|13
1633103420000|2021-10-01 15:50:20|41802.9|41782.9|41784.5|41764.5|41802.9|41782.9|41784.5|41764.5|8
1633103430000|2021-10-01 15:50:30|41782.9|41762.9|41774.5|41754.5|41782.9|41762.9|41774.5|41754.5|4
1633103440000|2021-10-01 15:50:40|41772.9|41752.9|41779.5|41759.5|41779.5|41759.5|41769.5|41749.5|10
1633103450000|2021-10-01 15:50:50|||||||||3
1633103460000|2021-10-01 15:51:00|41782|41762|41777|41757|41782.9|41762.9|41777|41757|6
1633103470000|2021-10-01 15:51:10|41780.4|41760.4|41779.5|41759.5|41780.4|41760.4|41777|41757|2
1633103480000|2021-10-01 15:51:20|41777|41757|41774.5|41754.5|41777|41757|41772|41752|6
1633103490000|2021-10-01 15:51:30|41769.5|41749.5|41772.9|41752.9|41772.9|41752.9|41769.5|41749.5|5
1633103500000|2021-10-01 15:51:40|41773.8|41753.8|41777.9|41757.9|41777.9|41757.9|41773.8|41753.8|2
1633103510000|2021-10-01 15:51:50|41784.5|41764.5|41789.5|41769.5|41796.1|41776.1|41784.5|41764.5|7
1633103520000|2021-10-01 15:52:00|41790.4|41770.4|41789.5|41769.5|41792|41772|41789.5|41769.5|5
1633103530000|2021-10-01 15:52:10|41787|41767|41794.5|41774.5|41794.5|41774.5|41782|41762|4
1633103540000|2021-10-01 15:52:20|||||||||1
1633103550000|2021-10-01 15:52:30|41792|41772|41787.7|41767.7|41792|41772|41787.7|41767.7|2
1633103560000|2021-10-01 15:52:40|41783.6|41763.6|41780.2|41760.2|41783.6|41763.6|41780.2|41760.2|9
1633103570000|2021-10-01 15:52:50|41782.7|41762.7|41782.7|41762.7|41782.7|41762.7|41780.2|41760.2|0
1633103580000|2021-10-01 15:53:00|41786.8|41766.8|41800.2|41780.2|41800.2|41780.2|41786.8|41766.8|5
1633103590000|2021-10-01 15:53:10|41801.8|41781.8|41800.2|41780.2|41802.7|41782.7|41800.2|41780.2|3
1633103600000|2021-10-01 15:53:20|41798.6|41778.6|41798.6|41778.6|41798.6|41778.6|41798.6|41778.6|0
1633103610000|2021-10-01 15:53:30|41797.7|41777.7|41796.1|41776.1|41797.7|41777.7|41796.1|41776.1|1
1633103620000|2021-10-01 15:53:40|41794.5|41774.5|41787.7|41767.7|41795.2|41775.2|41787.7|41767.7|1
1633103630000|2021-10-01 15:53:50|41785.2|41765.2|41787.7|41767.7|41787.7|41767.7|41785.2|41765.2|4
1633103640000|2021-10-01 15:54:00|||||||||1
1633103660000|2021-10-01 15:54:20|41786.1|41766.1|41787.7|41767.7|41787.7|41767.7|41786.1|41766.1|1
1633103670000|2021-10-01 15:54:30|41790.2|41770.2|41800.2|41780.2|41800.2|41780.2|41790.2|41770.2|3
1633103690000|2021-10-01 15:54:50|41802.7|41782.7|41800.2|41780.2|41802.7|41782.7|41800.2|41780.2|1
1633103700000|2021-10-01 15:55:00|41801.8|41781.8|41799.3|41779.3|41804.3|41784.3|41796.1|41776.1|17
1633103710000|2021-10-01 15:55:10|41798.4|41778.4|41803.4|41783.4|41803.4|41783.4|41798.4|41778.4|1
1633103720000|2021-10-01 15:55:20|41804.9|41784.9|41813.4|41793.4|41813.4|41793.4|41803.4|41783.4|8
1633103730000|2021-10-01 15:55:30|41811.8|41791.8|41803.4|41783.4|41811.8|41791.8|41800.9|41780.9|5
1633103740000|2021-10-01 15:55:40|41801.8|41781.8|41798.4|41778.4|41803.4|41783.4|41798.4|41778.4|7
1633103750000|2021-10-01 15:55:50|41798.3|41778.3|41788.3|41768.3|41798.3|41778.3|41788.3|41768.3|8
1633103760000|2021-10-01 15:56:00|41786.8|41766.8|41786.8|41766.8|41786.8|41766.8|41786.8|41766.8|5
1633103770000|2021-10-01 15:56:10|41784.3|41764.3|41775.8|41755.8|41784.3|41764.3|41775.8|41755.8|13
1633103780000|2021-10-01 15:56:20|41774.9|41754.9|41769.3|41749.3|41774.9|41754.9|41769.3|41749.3|3
1633103790000|2021-10-01 15:56:30|41767.7|41747.7|41763.3|41743.3|41767.7|41747.7|41763.3|41743.3|3
1633103800000|2021-10-01 15:56:40|41765.8|41745.8|41765.8|41745.8|41765.8|41745.8|41763.3|41743.3|8
1633103810000|2021-10-01 15:56:50|41767.4|41747.4|41770.8|41750.8|41770.8|41750.8|41767.4|41747.4|2
1633103820000|2021-10-01 15:57:00|41775.8|41755.8|41765.8|41745.8|41775.8|41755.8|41763.3|41743.3|4
1633103830000|2021-10-01 15:57:10|41764.3|41744.3|41760.8|41740.8|41765.8|41745.8|41760.8|41740.8|0
1633103840000|2021-10-01 15:57:20|41762.4|41742.4|41763.3|41743.3|41763.3|41743.3|41762.4|41742.4|2
1633103860000|2021-10-01 15:57:40|41764.9|41744.9|41765.8|41745.8|41765.8|41745.8|41763.3|41743.3|1
1633103870000|2021-10-01 15:57:50|41763.3|41743.3|41761.8|41741.8|41765.8|41745.8|41761.8|41741.8|1
1633103880000|2021-10-01 15:58:00|41763.3|41743.3|41760.8|41740.8|41774.9|41754.9|41760.8|41740.8|5
1633103890000|2021-10-01 15:58:10|41758.3|41738.3|41760.8|41740.8|41763.3|41743.3|41758.3|41738.3|0
1633103900000|2021-10-01 15:58:20|41763.3|41743.3|41763.3|41743.3|41763.3|41743.3|41760.8|41740.8|0
1633103910000|2021-10-01 15:58:30|||||||||4
1633103920000|2021-10-01 15:58:40|||||||||1
1633103930000|2021-10-01 15:58:50|41760.8|41740.8|41780.8|41760.8|41780.8|41760.8|41760.8|41740.8|21
1633103940000|2021-10-01 15:59:00|41778.3|41758.3|41780.2|41760.2|41780.2|41760.2|41772.7|41752.7|18
1633103950000|2021-10-01 15:59:10|41781.8|41761.8|41788.6|41768.6|41788.6|41768.6|41781.8|41761.8|11
1633103960000|2021-10-01 15:59:20|41790.2|41770.2|41786.1|41766.1|41791.1|41771.1|41786.1|41766.1|2
1633103970000|2021-10-01 15:59:30|41785.2|41765.2|41785.2|41765.2|41786.1|41766.1|41783.6|41763.6|3
1633103980000|2021-10-01 15:59:40|41783.6|41763.6|41783.6|41763.6|41783.6|41763.6|41782.7|41762.7|2
1633103990000|2021-10-01 15:59:50|41782.7|41762.7|41781.1|41761.1|41783.6|41763.6|41781.1|41761.1|1
1633104000000|2021-10-01 16:00:00|41783.6|41763.6|41778.6|41758.6|41785.2|41765.2|41778.6|41758.6|6
1633104010000|2021-10-01 16:00:10|41776.1|41756.1|41778.6|41758.6|41778.6|41758.6|41776.1|41756.1|1
1633104020000|2021-10-01 16:00:20|41777|41757|41766.1|41746.1|41778.6|41758.6|41766.1|41746.1|5
1633104030000|2021-10-01 16:00:30|41767|41747|41768.6|41748.6|41768.6|41748.6|41767|41747|2
1633104040000|2021-10-01 16:00:40|41767|41747|41766.1|41746.1|41768.6|41748.6|41766.1|41746.1|0
1633104050000|2021-10-01 16:00:50|41768.6|41748.6|41762|41742|41768.6|41748.6|41761.1|41741.1|14
1633104060000|2021-10-01 16:01:00|41764.5|41744.5|41762|41742|41764.5|41744.5|41762|41742|2
1633104070000|2021-10-01 16:01:10|41761.1|41741.1|41761.1|41741.1|41763.6|41743.6|41761.1|41741.1|1
1633104080000|2021-10-01 16:01:20|||||||||2
1633104090000|2021-10-01 16:01:30|41759.5|41739.5|41761.1|41741.1|41763.6|41743.6|41759.5|41739.5|3
1633104100000|2021-10-01 16:01:40|41762.7|41742.7|41766.1|41746.1|41767.7|41747.7|41761.1|41741.1|11
1633104110000|2021-10-01 16:01:50|41768.6|41748.6|41768.6|41748.6|41768.6|41748.6|41766.1|41746.1|0
1633104120000|2021-10-01 16:02:00|||||||||1
1633104130000|2021-10-01 16:02:10|41767|41747|41768.6|41748.6|41768.6|41748.6|41767|41747|0
1633104140000|2021-10-01 16:02:20|41766.1|41746.1|41767.7|41747.7|41771.1|41751.1|41766.1|41746.1|2
1633104150000|2021-10-01 16:02:30|41768.6|41748.6|41768.6|41748.6|41768.6|41748.6|41766.1|41746.1|2
1633104160000|2021-10-01 16:02:40|41767.7|41747.7|41771.1|41751.1|41772|41752|41766.1|41746.1|5
1633104170000|2021-10-01 16:02:50|41767.7|41747.7|41767.7|41747.7|41767.7|41747.7|41767.7|41747.7|1
1633104180000|2021-10-01 16:03:00|41770.2|41750.2|41770.2|41750.2|41770.2|41750.2|41767.7|41747.7|2
1633104190000|2021-10-01 16:03:10|||||||||3
1633104200000|2021-10-01 16:03:20|41772.7|41752.7|41775.2|41755.2|41776.8|41756.8|41772.7|41752.7|3
1633104210000|2021-10-01 16:03:30|41777.7|41757.7|41780.2|41760.2|41780.2|41760.2|41777.7|41757.7|5
1633104220000|2021-10-01 16:03:40|||||||||10
1633104230000|2021-10-01 16:03:50|41778.3|41758.3|41775.2|41755.2|41778.3|41758.3|41775.2|41755.2|6
1633104240000|2021-10-01 16:04:00|||||||||5
1633104250000|2021-10-01 16:04:10|41774.3|41754.3|41774.3|41754.3|41774.3|41754.3|41774.3|41754.3|0
1633104270000|2021-10-01 16:04:30|41775.2|41755.2|41775.2|41755.2|41775.2|41755.2|41772.7|41752.7|47
1633104280000|2021-10-01 16:04:40|41773.6|41753.6|41775.2|41755.2|41775.2|41755.2|41773.6|41753.6|2
1633104300000|2021-10-01 16:05:00|41780.2|41760.2|41782.7|41762.7|41785.2|41765.2|41780.2|41760.2|6
1633104310000|2021-10-01 16:05:10|41780.2|41760.2|41780.2|41760.2|41780.2|41760.2|41778.6|41758.6|2
1633104320000|2021-10-01 16:05:20|41781.8|41761.8|41780.2|41760.2|41782.7|41762.7|41778.6|41758.6|4
1633104330000|2021-10-01 16:05:30|41781.1|41761.1|41781.1|41761.1|41781.1|41761.1|41781.1|41761.1|1
1633104340000|2021-10-01 16:05:40|41782.7|41762.7|41785.2|41765.2|41785.2|41765.2|41782.7|41762.7|48
1633104350000|2021-10-01 16:05:50|||||||||37
1633104360000|2021-10-01 16:06:00|41786.8|41766.8|41785.2|41765.2|41789.3|41769.3|41785.2|41765.2|2
1633104370000|2021-10-01 16:06:10|41782.7|41762.7|41785.2|41765.2|41785.2|41765.2|41782.7|41762.7|2
1633104380000|2021-10-01 16:06:20|41784.2|41764.2|41787.7|41767.7|41787.7|41767.7|41782.7|41762.7|4
1633104390000|2021-10-01 16:06:30|41789.2|41769.2|41800.2|41780.2|41800.2|41780.2|41789.2|41769.2|4
1633104400000|2021-10-01 16:06:40|41802.7|41782.7|41802.7|41782.7|41802.7|41782.7|41802.7|41782.7|0
1633104410000|2021-10-01 16:06:50|41805.2|41785.2|41811.1|41791.1|41811.1|41791.1|41805.2|41785.2|4
1633104420000|2021-10-01 16:07:00|41810.2|41790.2|41806.1|41786.1|41812.7|41792.7|41804.5|41784.5|7
1633104430000|2021-10-01 16:07:10|41809.5|41789.5|41816.1|41796.1|41816.7|41796.7|41809.5|41789.5|3
1633104440000|2021-10-01 16:07:20|41815.2|41795.2|41813.6|41793.6|41815.2|41795.2|41813.6|41793.6|13
1633104450000|2021-10-01 16:07:30|41815.2|41795.2|41816.1|41796.1|41816.1|41796.1|41815.2|41795.2|3
1633104460000|2021-10-01 16:07:40|41817.7|41797.7|41817.7|41797.7|41817.7|41797.7|41817.7|41797.7|1
1633104470000|2021-10-01 16:07:50|||||||||11
1633104480000|2021-10-01 16:08:00|41816.1|41796.1|41811.1|41791.1|41816.1|41796.1|41811.1|41791.1|11
1633104490000|2021-10-01 16:08:10|41812|41792|41812|41792|41814.5|41794.5|41812|41792|4
1633104500000|2021-10-01 16:08:20|41811.1|41791.1|41811.1|41791.1|41811.1|41791.1|41809.5|41789.5|4
1633104510000|2021-10-01 16:08:30|||||||||6
1633104520000|2021-10-01 16:08:40|41812.7|41792.7|41815.2|41795.2|41816.1|41796.1|41811.1|41791.1|9
1633104530000|2021-10-01 16:08:50|41813.6|41793.6|41804.5|41784.5|41815.2|41795.2|41804.5|41784.5|10
1633104540000|2021-10-01 16:09:00|41802.9|41782.9|41802|41782|41802.9|41782.9|41800.4|41780.4|17
1633104550000|2021-10-01 16:09:10|41800.4|41780.4|41797|41777|41802|41782|41797|41777|17
1633104560000|2021-10-01 16:09:20|41795.4|41775.4|41797|41777|41797|41777|41792.9|41772.9|8
1633104570000|2021-10-01 16:09:30|41798.6|41778.6|41803.6|41783.6|41803.6|41783.6|41797|41777|1
1633104580000|2021-10-01 16:09:40|41804.5|41784.5|41816.1|41796.1|41816.1|41796.1|41804.5|41784.5|2
1633104590000|2021-10-01 16:09:50|41814.5|41794.5|41818.6|41798.6|41818.6|41798.6|41814.5|41794.5|2
1633104600000|2021-10-01 16:10:00|41816.1|41796.1|41811.1|41791.1|41817.7|41797.7|41811.1|41791.1|8
1633104610000|2021-10-01 16:10:10|41808.6|41788.6|41806.1|41786.1|41809.5|41789.5|41806.1|41786.1|11
1633104620000|2021-10-01 16:10:20|41805.2|41785.2|41800.4|41780.4|41805.2|41785.2|41799.5|41779.5|3
1633104630000|2021-10-01 16:10:30|41797.9|41777.9|41795.4|41775.4|41798.6|41778.6|41795.4|41775.4|3
1633104640000|2021-10-01 16:10:40|41792.9|41772.9|41793.6|41773.6|41793.6|41773.6|41791.1|41771.1|15
1633104650000|2021-10-01 16:10:50|41795.2|41775.2|41797|41777|41803.6|41783.6|41795.2|41775.2|7
1633104660000|2021-10-01 16:11:00|41794.5|41774.5|41786.1|41766.1|41794.5|41774.5|41786.1|41766.1|6
1633104670000|2021-10-01 16:11:10|41787.7|41767.7|41788.6|41768.6|41788.6|41768.6|41786.1|41766.1|2
1633104680000|2021-10-01 16:11:20|41790.2|41770.2|41793.6|41773.6|41793.6|41773.6|41790.2|41770.2|3
1633104690000|2021-10-01 16:11:30|41796.1|41776.1|41793.6|41773.6|41796.1|41776.1|41793.6|41773.6|9
1633104700000|2021-10-01 16:11:40|41791.1|41771.1|41791.1|41771.1|41793.6|41773.6|41791.1|41771.1|2
1633104710000|2021-10-01 16:11:50|41789.5|41769.5|41791.1|41771.1|41791.1|41771.1|41788.6|41768.6|3
1633104720000|2021-10-01 16:12:00|41790.2|41770.2|41782.7|41762.7|41790.2|41770.2|41781.7|41761.7|16
1633104730000|2021-10-01 16:12:10|41781.7|41761.7|41770.2|41750.2|41781.7|41761.7|41765.2|41745.2|5
1633104740000|2021-10-01 16:12:20|41769.2|41749.2|41770.2|41750.2|41770.2|41750.2|41767.7|41747.7|0
1633104750000|2021-10-01 16:12:30|41772.7|41752.7|41767.7|41747.7|41772.7|41752.7|41767.7|41747.7|3
1633104760000|2021-10-01 16:12:40|41766.7|41746.7|41755.2|41735.2|41767.7|41747.7|41753.6|41733.6|7
1633104770000|2021-10-01 16:12:50|41752.7|41732.7|41752.7|41732.7|41752.7|41732.7|41750.2|41730.2|3
1633104780000|2021-10-01 16:13:00|41754.2|41734.2|41752.7|41732.7|41755.2|41735.2|41752.7|41732.7|8
1633104790000|2021-10-01 16:13:10|41751.1|41731.1|41752.7|41732.7|41752.7|41732.7|41749.2|41729.2|3
1633104800000|2021-10-01 16:13:20|41751.1|41731.1|41752.7|41732.7|41752.7|41732.7|41750.2|41730.2|1
1633104810000|2021-10-01 16:13:30|41750.2|41730.2|41755.2|41735.2|41755.2|41735.2|41750.2|41730.2|4
1633104830000|2021-10-01 16:13:50|||||||||1
1633104840000|2021-10-01 16:14:00|41756.7|41736.7|41762.7|41742.7|41762.7|41742.7|41756.7|41736.7|5
1633104850000|2021-10-01 16:14:10|41765.2|41745.2|41760.2|41740.2|41767.7|41747.7|41757.7|41737.7|6
1633104860000|2021-10-01 16:14:20|41761.7|41741.7|41757.7|41737.7|41761.7|41741.7|41757.7|41737.7|5
1633104870000|2021-10-01 16:14:30|41761.7|41741.7|41762.7|41742.7|41762.7|41742.7|41758.6|41738.6|11
1633104880000|2021-10-01 16:14:40|41760.2|41740.2|41762.7|41742.7|41762.7|41742.7|41760.2|41740.2|1
1633104890000|2021-10-01 16:14:50|||||||||10
1633104900000|2021-10-01 16:15:00|41765.2|41745.2|41767.7|41747.7|41769.2|41749.2|41762.7|41742.7|9
1633104910000|2021-10-01 16:15:10|41770.2|41750.2|41768.6|41748.6|41770.2|41750.2|41766.1|41746.1|0
1633104920000|2021-10-01 16:15:20|41766.1|41746.1|41766.1|41746.1|41768.6|41748.6|41766.1|41746.1|0
1633104930000|2021-10-01 16:15:30|41768.6|41748.6|41768.6|41748.6|41768.6|41748.6|41766.1|41746.1|1
1633104940000|2021-10-01 16:15:40|41767.7|41747.7|41768.6|41748.6|41768.6|41748.6|41766.1|41746.1|0
1633104950000|2021-10-01 16:15:50|41770.2|41750.2|41776.7|41756.7|41776.7|41756.7|41770.2|41750.2|11
1633104960000|2021-10-01 16:16:00|41777.7|41757.7|41771.1|41751.1|41777.7|41757.7|41771.1|41751.1|9
1633104970000|2021-10-01 16:16:10|41770.2|41750.2|41770.2|41750.2|41770.2|41750.2|41765.2|41745.2|5
1633104980000|2021-10-01 16:16:20|41768.6|41748.6|41770.2|41750.2|41770.2|41750.2|41768.6|41748.6|0
1633104990000|2021-10-01 16:16:30|41769.2|41749.2|41761.1|41741.1|41770.2|41750.2|41761.1|41741.1|3
1633105000000|2021-10-01 16:16:40|41760.1|41740.1|41762.6|41742.6|41762.6|41742.6|41760.1|41740.1|1
1633105010000|2021-10-01 16:16:50|41761.7|41741.7|41765.1|41745.1|41765.1|41745.1|41760.1|41740.1|1
1633105020000|2021-10-01 16:17:00|41764.2|41744.2|41762.6|41742.6|41764.2|41744.2|41762.6|41742.6|4
1633105030000|2021-10-01 16:17:10|41765.1|41745.1|41765.1|41745.1|41765.1|41745.1|41765.1|41745.1|0
1633105040000|2021-10-01 16:17:20|41762.6|41742.6|41762.6|41742.6|41763.6|41743.6|41762.6|41742.6|5
1633105050000|2021-10-01 16:17:30|||||||||6
1633105060000|2021-10-01 16:17:40|41761.1|41741.1|41761.1|41741.1|41761.1|41741.1|41761.1|41741.1|5
1633105070000|2021-10-01 16:17:50|41759.5|41739.5|41753.6|41733.6|41759.5|41739.5|41753.6|41733.6|3
1633105080000|2021-10-01 16:18:00|41752|41732|41749.5|41729.5|41752|41732|41747.9|41727.9|5
1633105090000|2021-10-01 16:18:10|41747.9|41727.9|41747.9|41727.9|41749.5|41729.5|41747.9|41727.9|10
1633105100000|2021-10-01 16:18:20|41749.5|41729.5|41746.1|41726.1|41749.5|41729.5|41746.1|41726.1|6
1633105110000|2021-10-01 16:18:30|41743.6|41723.6|41739.5|41719.5|41745.1|41725.1|41739.5|41719.5|1
1633105120000|2021-10-01 16:18:40|||||||||1
1633105130000|2021-10-01 16:18:50|41741.1|41721.1|41740.1|41720.1|41742|41722|41738.6|41718.6|7
1633105140000|2021-10-01 16:19:00|41742|41722|41742|41722|41744.5|41724.5|41742|41722|1
1633105150000|2021-10-01 16:19:10|41743.6|41723.6|41752.6|41732.6|41754.2|41734.2|41743.6|41723.6|5
1633105160000|2021-10-01 16:19:20|41754.2|41734.2|41752.6|41732.6|41754.2|41734.2|41752.6|41732.6|1
1633105170000|2021-10-01 16:19:30|41750.1|41730.1|41750.1|41730.1|41751.7|41731.7|41748.6|41728.6|2
1633105180000|2021-10-01 16:19:40|41748.6|41728.6|41753.6|41733.6|41753.6|41733.6|41747.6|41727.6|3
1633105190000|2021-10-01 16:19:50|41752|41732|41758.6|41738.6|41758.6|41738.6|41752|41732|4
1633105200000|2021-10-01 16:20:00|41760.1|41740.1|41761.1|41741.1|41763.6|41743.6|41760.1|41740.1|2
1633105210000|2021-10-01 16:20:10|41759.5|41739.5|41755.4|41735.4|41759.5|41739.5|41755.4|41735.4|2
1633105220000|2021-10-01 16:20:20|41752.9|41732.9|41751.1|41731.1|41752.9|41732.9|41751.1|41731.1|2
1633105230000|2021-10-01 16:20:30|41747.9|41727.9|41747|41727|41747.9|41727.9|41745.4|41725.4|4
1633105240000|2021-10-01 16:20:40|41745.4|41725.4|41745.4|41725.4|41745.4|41725.4|41745.4|41725.4|6
1633105250000|2021-10-01 16:20:50|41747|41727|41742.9|41722.9|41747|41727|41742.9|41722.9|4
1633105260000|2021-10-01 16:21:00|||||||||1
1633105270000|2021-10-01 16:21:10|||||||||1
1633105280000|2021-10-01 16:21:20|41742|41722|41737|41717|41742|41722|41737|41717|5
1633105310000|2021-10-01 16:21:50|41734.5|41714.5|41734.5|41714.5|41734.5|41714.5|41734.5|41714.5|6
1633105320000|2021-10-01 16:22:00|41730.4|41710.4|41727|41707|41730.4|41710.4|41724.5|41704.5|15
1633105330000|2021-10-01 16:22:10|41725.4|41705.4|41724.5|41704.5|41725.4|41705.4|41724.5|41704.5|12
1633105340000|2021-10-01 16:22:20|41722.9|41702.9|41722.9|41702.9|41724.5|41704.5|41722|41702|1
1633105350000|2021-10-01 16:22:30|41722|41702|41722|41702|41724.5|41704.5|41722|41702|0
1633105360000|2021-10-01 16:22:40|41723.6|41703.6|41724.5|41704.5|41724.5|41704.5|41723.6|41703.6|5
1633105370000|2021-10-01 16:22:50|41726.1|41706.1|41722|41702|41727|41707|41722|41702|7
1633105380000|2021-10-01 16:23:00|41720.4|41700.4|41716.1|41696.1|41722|41702|41716.1|41696.1|3
1633105390000|2021-10-01 16:23:10|41713.6|41693.6|41713.6|41693.6|41713.6|41693.6|41713.6|41693.6|0
1633105400000|2021-10-01 16:23:20|41715.4|41695.4|41732|41712|41732|41712|41715.4|41695.4|4
1633105410000|2021-10-01 16:23:30|41732.9|41712.9|41742|41722|41742|41722|41731.3|41711.3|2
1633105420000|2021-10-01 16:23:40|41745.1|41725.1|41752|41732|41752|41732|41745.1|41725.1|9
1633105430000|2021-10-01 16:23:50|41753.6|41733.6|41754.5|41734.5|41754.5|41734.5|41753.6|41733.6|3
1633105440000|2021-10-01 16:24:00|41757|41737|41769.5|41749.5|41771.1|41751.1|41757|41737|9
1633105450000|2021-10-01 16:24:10|41771.1|41751.1|41764.5|41744.5|41771.1|41751.1|41764.5|41744.5|6
1633105460000|2021-10-01 16:24:20|41767|41747|41752|41732|41767|41747|41752|41732|3
1633105470000|2021-10-01 16:24:30|41750.4|41730.4|41752.9|41732.9|41752.9|41732.9|41749.5|41729.5|0
1633105480000|2021-10-01 16:24:40|41752|41732|41749.5|41729.5|41754.5|41734.5|41749.5|41729.5|4
1633105490000|2021-10-01 16:24:50|41747|41727|41749.5|41729.5|41749.5|41729.5|41747|41727|0
1633105500000|2021-10-01 16:25:00|41747|41727|41752|41732|41752|41732|41747|41727|4
1633105510000|2021-10-01 16:25:10|41754.5|41734.5|41752|41732|41754.5|41734.5|41752|41732|5
1633105520000|2021-10-01 16:25:20|41749.5|41729.5|41753.6|41733.6|41754.5|41734.5|41749.5|41729.5|5
1633105530000|2021-10-01 16:25:30|41752|41732|41747.9|41727.9|41752|41732|41747.9|41727.9|6
1633105550000|2021-10-01 16:25:50|41749.5|41729.5|41745.4|41725.4|41749.5|41729.5|41745.4|41725.4|2
1633105560000|2021-10-01 16:26:00|41742.9|41722.9|41745.4|41725.4|41745.4|41725.4|41741.3|41721.3|4
1633105570000|2021-10-01 16:26:10|41747.9|41727.9|41752.9|41732.9|41752.9|41732.9|41747.9|41727.9|1
1633105580000|2021-10-01 16:26:20|41756.1|41736.1|41760.4|41740.4|41760.4|41740.4|41756.1|41736.1|1
1633105590000|2021-10-01 16:26:30|41762.9|41742.9|41777.9|41757.9|41777.9|41757.9|41762.9|41742.9|4
1633105600000|2021-10-01 16:26:40|41780.4|41760.4|41782.9|41762.9|41782.9|41762.9|41780.4|41760.4|1
1633105610000|2021-10-01 16:26:50|41785.4|41765.4|41791.3|41771.3|41791.3|41771.3|41785.4|41765.4|10
1633105620000|2021-10-01 16:27:00|41784.7|41764.7|41776.3|41756.3|41784.7|41764.7|41776.3|41756.3|3
1633105630000|2021-10-01 16:27:10|41775.4|41755.4|41773.8|41753.8|41775.4|41755.4|41773.8|41753.8|0
1633105640000|2021-10-01 16:27:20|41771.3|41751.3|41764.7|41744.7|41771.3|41751.3|41764.7|41744.7|3
1633105650000|2021-10-01 16:27:30|||||||||21
1633105660000|2021-10-01 16:27:40|41763.1|41743.1|41756.3|41736.3|41763.1|41743.1|41756.3|41736.3|2
1633105670000|2021-10-01 16:27:50|41755.4|41735.4|41756.3|41736.3|41756.3|41736.3|41753.8|41733.8|7
1633105680000|2021-10-01 16:28:00|41758.8|41738.8|41758.8|41738.8|41758.8|41738.8|41758.8|41738.8|5
1633105690000|2021-10-01 16:28:10|41756.3|41736.3|41758.8|41738.8|41758.8|41738.8|41756.3|41736.3|6
1633105710000|2021-10-01 16:28:30|41760.4|41740.4|41763.8|41743.8|41763.8|41743.8|41760.4|41740.4|2
1633105720000|2021-10-01 16:28:40|41761.3|41741.3|41761.3|41741.3|41762.2|41742.2|41761.3|41741.3|0
1633105730000|2021-10-01 16:28:50|41762.9|41742.9|41759.7|41739.7|41763.8|41743.8|41759.7|41739.7|1
1633105740000|2021-10-01 16:29:00|41756.3|41736.3|41753.8|41733.8|41756.3|41736.3|41753.8|41733.8|2
1633105750000|2021-10-01 16:29:10|41755.4|41735.4|41756.3|41736.3|41756.3|41736.3|41755.4|41735.4|2
1633105770000|2021-10-01 16:29:30|41754.7|41734.7|41754.7|41734.7|41754.7|41734.7|41753.8|41733.8|8
1633105790000|2021-10-01 16:29:50|41756.3|41736.3|41757.2|41737.2|41757.2|41737.2|41756.3|41736.3|0
1633105800000|2021-10-01 16:30:00|41755.6|41735.6|41758.8|41738.8|41758.8|41738.8|41754.7|41734.7|9
1633105810000|2021-10-01 16:30:10|41753.8|41733.8|41753.8|41733.8|41753.8|41733.8|41751.3|41731.3|10
1633105830000|2021-10-01 16:30:30|41755.4|41735.4|41757.2|41737.2|41763.8|41743.8|41755.4|41735.4|9
1633105840000|2021-10-01 16:30:40|41754.7|41734.7|41753.8|41733.8|41754.7|41734.7|41753.8|41733.8|0
1633105850000|2021-10-01 16:30:50|41751.3|41731.3|41746.3|41726.3|41751.3|41731.3|41746.3|41726.3|4
1633105860000|2021-10-01 16:31:00|41747.2|41727.2|41743.8|41723.8|41748.8|41728.8|41743.8|41723.8|15
1633105870000|2021-10-01 16:31:10|41741.3|41721.3|41741.3|41721.3|41741.3|41721.3|41741.3|41721.3|1
1633105880000|2021-10-01 16:31:20|41743.8|41723.8|41741.3|41721.3|41743.8|41723.8|41741.3|41721.3|1
1633105890000|2021-10-01 16:31:30|41743.8|41723.8|41743.8|41723.8|41743.8|41723.8|41739.7|41719.7|5
1633105900000|2021-10-01 16:31:40|41745.4|41725.4|41752.9|41732.9|41752.9|41732.9|41745.4|41725.4|5
1633105910000|2021-10-01 16:31:50|41757.9|41737.9|41758.8|41738.8|41761.3|41741.3|41757.9|41737.9|4
1633105920000|2021-10-01 16:32:00|41757.2|41737.2|41748.8|41728.8|41757.2|41737.2|41748.8|41728.8|6
1633105940000|2021-10-01 16:32:20|41751.3|41731.3|41753.8|41733.8|41753.8|41733.8|41751.3|41731.3|16
1633105950000|2021-10-01 16:32:30|41754.7|41734.7|41756.3|41736.3|41756.3|41736.3|41754.7|41734.7|0
1633105960000|2021-10-01 16:32:40|41758.8|41738.8|41758.8|41738.8|41761.3|41741.3|41758.8|41738.8|5
1633105970000|2021-10-01 16:32:50|||||||||4
1633105980000|2021-10-01 16:33:00|41757.2|41737.2|41758.8|41738.8|41758.8|41738.8|41757.2|41737.2|2
1633106000000|2021-10-01 16:33:20|41753.8|41733.8|41753.8|41733.8|41753.8|41733.8|41753.8|41733.8|2
1633106010000|2021-10-01 16:33:30|41752.2|41732.2|41752.2|41732.2|41752.2|41732.2|41751.3|41731.3|4
1633106020000|2021-10-01 16:33:40|41753.1|41733.1|41755.6|41735.6|41755.6|41735.6|41752.2|41732.2|2
1633106030000|2021-10-01 16:33:50|||||||||1
1633106040000|2021-10-01 16:34:00|41754.7|41734.7|41755.6|41735.6|41755.6|41735.6|41753.1|41733.1|7
1633106060000|2021-10-01 16:34:20|41752.5|41732.5|41750.6|41730.6|41752.5|41732.5|41750.6|41730.6|9
1633106070000|2021-10-01 16:34:30|41748.1|41728.1|41745.6|41725.6|41748.1|41728.1|41745.6|41725.6|2
1633106080000|2021-10-01 16:34:40|41748.1|41728.1|41748.1|41728.1|41748.1|41728.1|41748.1|41728.1|4
1633106100000|2021-10-01 16:35:00|41745.6|41725.6|41750.6|41730.6|41750.6|41730.6|41745.6|41725.6|6
1633106110000|2021-10-01 16:35:10|41745.6|41725.6|41745.6|41725.6|41745.6|41725.6|41745.6|41725.6|3
1633106130000|2021-10-01 16:35:30|||||||||6
1633106140000|2021-10-01 16:35:40|41748.1|41728.1|41745.6|41725.6|41748.1|41728.1|41745.6|41725.6|0
1633106150000|2021-10-01 16:35:50|||||||||1
1633106160000|2021-10-01 16:36:00|41748.1|41728.1|41748.1|41728.1|41748.1|41728.1|41748.1|41728.1|1
1633106180000|2021-10-01 16:36:20|41745.6|41725.6|41745.6|41725.6|41745.6|41725.6|41745.6|41725.6|0
1633106200000|2021-10-01 16:36:40|41747.2|41727.2|41747.2|41727.2|41747.2|41727.2|41747.2|41727.2|2
1633106210000|2021-10-01 16:36:50|41748.8|41728.8|41745.6|41725.6|41748.8|41728.8|41745.6|41725.6|3
1633106220000|2021-10-01 16:37:00|41742.4|41722.4|41742.4|41722.4|41742.4|41722.4|41742.4|41722.4|8
1633106230000|2021-10-01 16:37:10|||||||||1
1633106250000|2021-10-01 16:37:30|41740.9|41720.9|41738.4|41718.4|41740.9|41720.9|41738.4|41718.4|10
1633106270000|2021-10-01 16:37:50|41736.5|41716.5|41735.6|41715.6|41736.5|41716.5|41735.6|41715.6|3
1633106280000|2021-10-01 16:38:00|41730.6|41710.6|41740.6|41720.6|41740.6|41720.6|41730.6|41710.6|10
1633106290000|2021-10-01 16:38:10|41749.7|41729.7|41759.7|41739.7|41759.7|41739.7|41749.7|41729.7|31
1633106300000|2021-10-01 16:38:20|41763.8|41743.8|41763.8|41743.8|41763.8|41743.8|41763.8|41743.8|6
1633106310000|2021-10-01 16:38:30|||||||||4
1633106320000|2021-10-01 16:38:40|41758.8|41738.8|41761.3|41741.3|41761.3|41741.3|41758.8|41738.8|6
1633106330000|2021-10-01 16:38:50|41758.8|41738.8|41756.3|41736.3|41758.8|41738.8|41756.3|41736.3|1
1633106340000|2021-10-01 16:39:00|41757.9|41737.9|41753.8|41733.8|41758.8|41738.8|41753.8|41733.8|1
1633106350000|2021-10-01 16:39:10|41752.9|41732.9|41747.2|41727.2|41752.9|41732.9|41747.2|41727.2|6
1633106360000|2021-10-01 16:39:20|41748.1|41728.1|41749.7|41729.7|41749.7|41729.7|41747.2|41727.2|0
1633106370000|2021-10-01 16:39:30|41751.3|41731.3|41748.8|41728.8|41751.3|41731.3|41748.8|41728.8|4
1633106380000|2021-10-01 16:39:40|41751.9|41731.9|41753.8|41733.8|41753.8|41733.8|41751.3|41731.3|1
1633106390000|2021-10-01 16:39:50|41756.3|41736.3|41756.3|41736.3|41756.3|41736.3|41756.3|41736.3|2
1633106400000|2021-10-01 16:40:00|41757.2|41737.2|41763.8|41743.8|41768.8|41748.8|41757.2|41737.2|7
1633106410000|2021-10-01 16:40:10|41762.9|41742.9|41758.8|41738.8|41762.9|41742.9|41756.3|41736.3|3
1633106420000|2021-10-01 16:40:20|||||||||4
1633106430000|2021-10-01 16:40:30|41761.9|41741.9|41773.8|41753.8|41773.8|41753.8|41761.9|41741.9|12
1633106440000|2021-10-01 16:40:40|41776.9|41756.9|41773.8|41753.8|41776.9|41756.9|41773.8|41753.8|4
1633106450000|2021-10-01 16:40:50|||||||||3
1633106460000|2021-10-01 16:41:00|41772.2|41752.2|41766.3|41746.3|41772.2|41752.2|41763.8|41743.8|3
1633106470000|2021-10-01 16:41:10|41767.9|41747.9|41771.3|41751.3|41771.3|41751.3|41766.3|41746.3|1
1633106480000|2021-10-01 16:41:20|41767.2|41747.2|41766.3|41746.3|41767.2|41747.2|41766.3|41746.3|1
1633106500000|2021-10-01 16:41:40|41765.4|41745.4|41764.7|41744.7|41766.3|41746.3|41763.8|41743.8|0
1633106510000|2021-10-01 16:41:50|41765.4|41745.4|41763.8|41743.8|41766.3|41746.3|41763.8|41743.8|0
1633106520000|2021-10-01 16:42:00|||||||||7
1633106530000|2021-10-01 16:42:10|41761.3|41741.3|41761.3|41741.3|41763.8|41743.8|41761.3|41741.3|1
1633106540000|2021-10-01 16:42:20|41762.2|41742.2|41762.9|41742.9|41763.8|41743.8|41761.3|41741.3|5
1633106550000|2021-10-01 16:42:30|41763.8|41743.8|41766.3|41746.3|41767.9|41747.9|41763.8|41743.8|5
1633106560000|2021-10-01 16:42:40|41768.8|41748.8|41776.3|41756.3|41778.8|41758.8|41768.8|41748.8|11
1633106570000|2021-10-01 16:42:50|41773.8|41753.8|41773.8|41753.8|41773.8|41753.8|41773.8|41753.8|0
1633106580000|2021-10-01 16:43:00|||||||||1
1633106590000|2021-10-01 16:43:10|41768.8|41748.8|41768.8|41748.8|41768.8|41748.8|41768.8|41748.8|12
1633106600000|2021-10-01 16:43:20|41770.4|41750.4|41773.8|41753.8|41773.8|41753.8|41768.8|41748.8|4
1633106610000|2021-10-01 16:43:30|41775.4|41755.4|41773.8|41753.8|41778.8|41758.8|41773.8|41753.8|10
1633106620000|2021-10-01 16:43:40|41775.6|41755.6|41780.4|41760.4|41780.4|41760.4|41775.6|41755.6|19
1633106630000|2021-10-01 16:43:50|41778.8|41758.8|41772.9|41752.9|41778.8|41758.8|41772.9|41752.9|1
1633106640000|2021-10-01 16:44:00|41776.9|41756.9|41776.9|41756.9|41776.9|41756.9|41776.9|41756.9|4
1633106660000|2021-10-01 16:44:20|41779.4|41759.4|41779.4|41759.4|41779.4|41759.4|41779.4|41759.4|1
1633106670000|2021-10-01 16:44:30|41776.9|41756.9|41781.9|41761.9|41781.9|41761.9|41776.9|41756.9|2
1633106700000|2021-10-01 16:45:00|41783.5|41763.5|41791.9|41771.9|41791.9|41771.9|41783.5|41763.5|9
1633106710000|2021-10-01 16:45:10|||||||||5
1633106720000|2021-10-01 16:45:20|41792.9|41772.9|41791.9|41771.9|41792.9|41772.9|41791.9|41771.9|13
1633106730000|2021-10-01 16:45:30|41792.9|41772.9|41796.9|41776.9|41796.9|41776.9|41792.9|41772.9|5
1633106740000|2021-10-01 16:45:40|41797.9|41777.9|41796.9|41776.9|41799.4|41779.4|41796.9|41776.9|8
1633106750000|2021-10-01 16:45:50|41799.4|41779.4|41801.9|41781.9|41801.9|41781.9|41799.4|41779.4|1
1633106760000|2021-10-01 16:46:00|41803.5|41783.5|41804.4|41784.4|41804.4|41784.4|41803.5|41783.5|14
1633106770000|2021-10-01 16:46:10|41806.9|41786.9|41808.5|41788.5|41808.5|41788.5|41801.9|41781.9|36
1633106780000|2021-10-01 16:46:20|41810.1|41790.1|41810.1|41790.1|41815.1|41795.1|41810.1|41790.1|4
1633106790000|2021-10-01 16:46:30|41811.7|41791.7|41815.1|41795.1|41815.1|41795.1|41811.7|41791.7|0
1633106800000|2021-10-01 16:46:40|41814.2|41794.2|41815.1|41795.1|41815.1|41795.1|41811|41791|17
1633106810000|2021-10-01 16:46:50|41816|41796|41815.1|41795.1|41816|41796|41815.1|41795.1|1
1633106820000|2021-10-01 16:47:00|41816|41796|41806.7|41786.7|41816|41796|41806.7|41786.7|12
1633106830000|2021-10-01 16:47:10|41808.3|41788.3|41810.8|41790.8|41810.8|41790.8|41808.3|41788.3|2
1633106840000|2021-10-01 16:47:20|41808.3|41788.3|41808.3|41788.3|41808.3|41788.3|41808.3|41788.3|3
1633106850000|2021-10-01 16:47:30|41806.7|41786.7|41805.8|41785.8|41808.3|41788.3|41805.8|41785.8|3
1633106860000|2021-10-01 16:47:40|||||||||2
1633106870000|2021-10-01 16:47:50|41803.3|41783.3|41803.3|41783.3|41803.3|41783.3|41802.4|41782.4|30
1633106880000|2021-10-01 16:48:00|41802.4|41782.4|41802.4|41782.4|41803.3|41783.3|41802.4|41782.4|2
1633106890000|2021-10-01 16:48:10|41798.3|41778.3|41796.7|41776.7|41799.2|41779.2|41796.7|41776.7|6
1633106900000|2021-10-01 16:48:20|41795.1|41775.1|41794.2|41774.2|41795.1|41775.1|41794.2|41774.2|11
1633106910000|2021-10-01 16:48:30|41793.3|41773.3|41787.6|41767.6|41793.3|41773.3|41787.6|41767.6|16
1633106920000|2021-10-01 16:48:40|41785.1|41765.1|41786.7|41766.7|41786.7|41766.7|41784.2|41764.2|1
1633106930000|2021-10-01 16:48:50|41788.3|41768.3|41794.9|41774.9|41796.4|41776.4|41788.3|41768.3|42
1633106940000|2021-10-01 16:49:00|||||||||1
1633106950000|2021-10-01 16:49:10|41791.4|41771.4|41791.4|41771.4|41791.4|41771.4|41791.4|41771.4|1
1633106960000|2021-10-01 16:49:20|41790.5|41770.5|41785.8|41765.8|41790.5|41770.5|41778.9|41758.9|27
1633106970000|2021-10-01 16:49:30|41784.2|41764.2|41777.4|41757.4|41784.2|41764.2|41776.4|41756.4|17
1633106980000|2021-10-01 16:49:40|41776.4|41756.4|41762.6|41742.6|41777.4|41757.4|41762.6|41742.6|31
1633106990000|2021-10-01 16:49:50|41751.7|41731.7|41745.8|41725.8|41751.7|41731.7|41745.8|41725.8|20
1633107000000|2021-10-01 16:50:00|41746.7|41726.7|41751.4|41731.4|41753.3|41733.3|41746.7|41726.7|11
1633107010000|2021-10-01 16:50:10|41749.9|41729.9|41753.3|41733.3|41753.3|41733.3|41749.9|41729.9|0
1633107020000|2021-10-01 16:50:20|41749.2|41729.2|41749.2|41729.2|41749.2|41729.2|41748.3|41728.3|1
1633107030000|2021-10-01 16:50:30|41748.3|41728.3|41751.7|41731.7|41753.3|41733.3|41748.3|41728.3|5
1633107040000|2021-10-01 16:50:40|41749.2|41729.2|41749.2|41729.2|41751.7|41731.7|41748.3|41728.3|6
1633107050000|2021-10-01 16:50:50|41746.7|41726.7|41736.7|41716.7|41746.7|41726.7|41736.7|41716.7|15
1633107060000|2021-10-01 16:51:00|41737.6|41717.6|41740.1|41720.1|41740.1|41720.1|41737.6|41717.6|7
1633107070000|2021-10-01 16:51:10|41741|41721|41745.1|41725.1|41745.1|41725.1|41741|41721|6
1633107080000|2021-10-01 16:51:20|41740.1|41720.1|41740.1|41720.1|41740.1|41720.1|41740.1|41720.1|8
1633107090000|2021-10-01 16:51:30|41738.5|41718.5|41740.1|41720.1|41740.1|41720.1|41738.5|41718.5|4
1633107100000|2021-10-01 16:51:40|41741.7|41721.7|41743.5|41723.5|41746|41726|41741.7|41721.7|3
1633107110000|2021-10-01 16:51:50|41745.1|41725.1|41744.4|41724.4|41747.6|41727.6|41742.6|41722.6|2
1633107120000|2021-10-01 16:52:00|41740.1|41720.1|41748.5|41728.5|41748.5|41728.5|41740.1|41720.1|8
1633107130000|2021-10-01 16:52:10|41747.6|41727.6|41738.5|41718.5|41747.6|41727.6|41738.5|41718.5|14
1633107140000|2021-10-01 16:52:20|41737.6|41717.6|41732.6|41712.6|41737.6|41717.6|41732.6|41712.6|6
1633107150000|2021-10-01 16:52:30|41733.5|41713.5|41731.9|41711.9|41736|41716|41731.9|41711.9|18
1633107160000|2021-10-01 16:52:40|41734.4|41714.4|41762.8|41742.8|41762.8|41742.8|41734.4|41714.4|11
1633107170000|2021-10-01 16:52:50|41764.4|41744.4|41762.8|41742.8|41764.4|41744.4|41762.8|41742.8|2
1633107180000|2021-10-01 16:53:00|41761.9|41741.9|41757.8|41737.8|41761.9|41741.9|41757.8|41737.8|7
1633107190000|2021-10-01 16:53:10|41759.4|41739.4|41747.2|41727.2|41760.3|41740.3|41747.2|41727.2|9
1633107200000|2021-10-01 16:53:20|41743.8|41723.8|41764.4|41744.4|41764.4|41744.4|41741.9|41721.9|17
1633107210000|2021-10-01 16:53:30|41762.8|41742.8|41765.3|41745.3|41765.3|41745.3|41761.9|41741.9|5
1633107220000|2021-10-01 16:53:40|41766.9|41746.9|41766.9|41746.9|41766.9|41746.9|41765.3|41745.3|4
1633107230000|2021-10-01 16:53:50|41770.3|41750.3|41781|41761|41781|41761|41770.3|41750.3|3
1633107240000|2021-10-01 16:54:00|41779.4|41759.4|41776.3|41756.3|41779.4|41759.4|41776.3|41756.3|9
1633107250000|2021-10-01 16:54:10|41775.3|41755.3|41772.8|41752.8|41775.3|41755.3|41772.8|41752.8|3
1633107260000|2021-10-01 16:54:20|41771|41751|41764.4|41744.4|41772.8|41752.8|41764.4|41744.4|4
1633107270000|2021-10-01 16:54:30|41762.8|41742.8|41760.3|41740.3|41765.3|41745.3|41760.3|41740.3|5
1633107280000|2021-10-01 16:54:40|41761.9|41741.9|41761.9|41741.9|41762.8|41742.8|41761.9|41741.9|5
1633107290000|2021-10-01 16:54:50|41761|41741|41759.4|41739.4|41761|41741|41759.4|41739.4|3
1633107300000|2021-10-01 16:55:00|41762.8|41742.8|41765.3|41745.3|41765.3|41745.3|41762.8|41742.8|6
1633107310000|2021-10-01 16:55:10|41764.4|41744.4|41765.3|41745.3|41765.3|41745.3|41764.4|41744.4|4
1633107320000|2021-10-01 16:55:20|41762.8|41742.8|41766.9|41746.9|41766.9|41746.9|41761.9|41741.9|5
1633107330000|2021-10-01 16:55:30|41769.4|41749.4|41766.9|41746.9|41769.4|41749.4|41766.9|41746.9|6
1633107340000|2021-10-01 16:55:40|41770.1|41750.1|41777.2|41757.2|41778.1|41758.1|41770.1|41750.1|15
1633107350000|2021-10-01 16:55:50|41778.1|41758.1|41779.7|41759.7|41779.7|41759.7|41777.2|41757.2|4
1633107360000|2021-10-01 16:56:00|41778.8|41758.8|41773.8|41753.8|41781.3|41761.3|41773.8|41753.8|3
1633107370000|2021-10-01 16:56:10|41774.7|41754.7|41786.3|41766.3|41786.3|41766.3|41772.2|41752.2|10
1633107380000|2021-10-01 16:56:20|41784.7|41764.7|41788.8|41768.8|41790.3|41770.3|41783.8|41763.8|6
1633107390000|2021-10-01 16:56:30|41791.3|41771.3|41798.8|41778.8|41799.7|41779.7|41791.3|41771.3|39
1633107400000|2021-10-01 16:56:40|41799.7|41779.7|41819.7|41799.7|41821.3|41801.3|41799.7|41779.7|26
1633107410000|2021-10-01 16:56:50|41818.8|41798.8|41816.3|41796.3|41818.8|41798.8|41814.7|41794.7|10
1633107420000|2021-10-01 16:57:00|41818.8|41798.8|41813.8|41793.8|41818.8|41798.8|41813.8|41793.8|11
1633107430000|2021-10-01 16:57:10|41812.8|41792.8|41811.9|41791.9|41812.8|41792.8|41811|41791|34
1633107440000|2021-10-01 16:57:20|41807.8|41787.8|41808.8|41788.8|41808.8|41788.8|41807.8|41787.8|18
1633107450000|2021-10-01 16:57:30|41797.8|41777.8|41806.9|41786.9|41806.9|41786.9|41796.9|41776.9|20
1633107460000|2021-10-01 16:57:40|41809.4|41789.4|41811|41791|41811|41791|41809.4|41789.4|2
1633107470000|2021-10-01 16:57:50|41813.5|41793.5|41808.5|41788.5|41813.5|41793.5|41808.5|41788.5|57
1633107480000|2021-10-01 16:58:00|41807.6|41787.6|41809.2|41789.2|41811.7|41791.7|41806.7|41786.7|17
1633107490000|2021-10-01 16:58:10|41810.1|41790.1|41813.3|41793.3|41818.3|41798.3|41810.1|41790.1|14
1633107500000|2021-10-01 16:58:20|41812.3|41792.3|41814.8|41794.8|41815.8|41795.8|41810.8|41790.8|35
1633107510000|2021-10-01 16:58:30|41813.3|41793.3|41819.2|41799.2|41819.2|41799.2|41813.3|41793.3|12
1633107520000|2021-10-01 16:58:40|41818.3|41798.3|41828.3|41808.3|41828.3|41808.3|41818.3|41798.3|49
1633107530000|2021-10-01 16:58:50|41824.2|41804.2|41827.3|41807.3|41832.3|41812.3|41823.3|41803.3|36
1633107540000|2021-10-01 16:59:00|41825.8|41805.8|41813.3|41793.3|41829.8|41809.8|41808.3|41788.3|143
1633107550000|2021-10-01 16:59:10|41811.7|41791.7|41816.7|41796.7|41816.7|41796.7|41811.7|41791.7|111
1633107560000|2021-10-01 16:59:20|41818.3|41798.3|41819.2|41799.2|41821.7|41801.7|41815.8|41795.8|84
1633107570000|2021-10-01 16:59:30|41823.3|41803.3|41823.3|41803.3|41828.3|41808.3|41823.3|41803.3|108
1633107580000|2021-10-01 16:59:40|41824.2|41804.2|41825.8|41805.8|41829.2|41809.2|41824.2|41804.2|79
1633107590000|2021-10-01 16:59:50|41823.3|41803.3|41810.8|41790.8|41824.2|41804.2|41810.8|41790.8|94
1633107600000|2021-10-01 17:00:00|41812.3|41792.3|41795.1|41775.1|41813.3|41793.3|41795.1|41775.1|63
1633107610000|2021-10-01 17:00:10|41796.7|41776.7|41790.1|41770.1|41797.6|41777.6|41790.1|41770.1|17
1633107620000|2021-10-01 17:00:20|41791|41771|41793.5|41773.5|41793.5|41773.5|41791|41771|14
1633107630000|2021-10-01 17:00:30|41795.1|41775.1|41796|41776|41796|41776|41795.1|41775.1|7
1633107640000|2021-10-01 17:00:40|41793.5|41773.5|41786|41766|41793.5|41773.5|41786|41766|14
1633107650000|2021-10-01 17:00:50|41786.9|41766.9|41779.4|41759.4|41786.9|41766.9|41779.4|41759.4|7
1633107660000|2021-10-01 17:01:00|41780.3|41760.3|41789.4|41769.4|41789.4|41769.4|41780.3|41760.3|12
1633107670000|2021-10-01 17:01:10|41791|41771|41796.9|41776.9|41798.5|41778.5|41791|41771|8
1633107680000|2021-10-01 17:01:20|41799.4|41779.4|41799.4|41779.4|41801.9|41781.9|41798.5|41778.5|2
1633107690000|2021-10-01 17:01:30|41801.9|41781.9|41798.7|41778.7|41801.9|41781.9|41796.9|41776.9|14
1633107700000|2021-10-01 17:01:40|41796.9|41776.9|41803.5|41783.5|41803.5|41783.5|41796.9|41776.9|9
1633107710000|2021-10-01 17:01:50|41801.9|41781.9|41806|41786|41806|41786|41801.9|41781.9|21
1633107720000|2021-10-01 17:02:00|41801.9|41781.9|41804.4|41784.4|41804.4|41784.4|41801.9|41781.9|3
1633107730000|2021-10-01 17:02:10|41806.9|41786.9|41805.3|41785.3|41806.9|41786.9|41801.9|41781.9|5
1633107740000|2021-10-01 17:02:20|41806.9|41786.9|41801.9|41781.9|41806.9|41786.9|41801.9|41781.9|3
1633107750000|2021-10-01 17:02:30|41801|41781|41799.4|41779.4|41801|41781|41799.4|41779.4|2
1633107760000|2021-10-01 17:02:40|41801.9|41781.9|41801.9|41781.9|41801.9|41781.9|41799.4|41779.4|6
1633107770000|2021-10-01 17:02:50|||||||||2
1633107780000|2021-10-01 17:03:00|41806.9|41786.9|41821.9|41801.9|41821.9|41801.9|41806.9|41786.9|16
1633107790000|2021-10-01 17:03:10|41823.5|41803.5|41821.9|41801.9|41824.4|41804.4|41821.9|41801.9|10
1633107800000|2021-10-01 17:03:20|41820.3|41800.3|41817.8|41797.8|41820.3|41800.3|41817.8|41797.8|1
1633107810000|2021-10-01 17:03:30|41821|41801|41819.4|41799.4|41821|41801|41819.4|41799.4|2
1633107820000|2021-10-01 17:03:40|41820.1|41800.1|41818.5|41798.5|41821|41801|41818.5|41798.5|2
1633107830000|2021-10-01 17:03:50|41821|41801|41819.4|41799.4|41821.9|41801.9|41818.5|41798.5|3
1633107840000|2021-10-01 17:04:00|41817.8|41797.8|41814.4|41794.4|41817.8|41797.8|41814.4|41794.4|1
1633107850000|2021-10-01 17:04:10|41816.9|41796.9|41816.9|41796.9|41816.9|41796.9|41816.9|41796.9|0
1633107860000|2021-10-01 17:04:20|41816|41796|41811.9|41791.9|41816.9|41796.9|41811.9|41791.9|4
1633107870000|2021-10-01 17:04:30|41813.5|41793.5|41813.5|41793.5|41814.4|41794.4|41811.9|41791.9|1
1633107880000|2021-10-01 17:04:40|41811.9|41791.9|41811.9|41791.9|41811.9|41791.9|41811.9|41791.9|5
1633107890000|2021-10-01 17:04:50|41813.5|41793.5|41813.5|41793.5|41813.5|41793.5|41811.9|41791.9|9
1633107900000|2021-10-01 17:05:00|41807.8|41787.8|41806.9|41786.9|41807.8|41787.8|41803.7|41783.7|34
1633107910000|2021-10-01 17:05:10|41809.4|41789.4|41811.9|41791.9|41811.9|41791.9|41809.4|41789.4|0
1633107920000|2021-10-01 17:05:20|41813.5|41793.5|41814.4|41794.4|41814.4|41794.4|41813.5|41793.5|1
1633107930000|2021-10-01 17:05:30|41816|41796|41816|41796|41817.6|41797.6|41816|41796|2
1633107940000|2021-10-01 17:05:40|41816.9|41796.9|41818.5|41798.5|41820.1|41800.1|41816.9|41796.9|10
1633107950000|2021-10-01 17:05:50|41816.9|41796.9|41818.5|41798.5|41818.5|41798.5|41816|41796|1
1633107960000|2021-10-01 17:06:00|41820.1|41800.1|41818.5|41798.5|41820.1|41800.1|41817.6|41797.6|0
1633107970000|2021-10-01 17:06:10|41820.1|41800.1|41815.1|41795.1|41820.1|41800.1|41815.1|41795.1|1
1633107980000|2021-10-01 17:06:20|41818.5|41798.5|41815.1|41795.1|41820.1|41800.1|41815.1|41795.1|1
1633107990000|2021-10-01 17:06:30|41820.1|41800.1|41820.1|41800.1|41820.1|41800.1|41818.5|41798.5|0
1633108000000|2021-10-01 17:06:40|41819.2|41799.2|41820.1|41800.1|41820.1|41800.1|41819.2|41799.2|0
1633108020000|2021-10-01 17:07:00|41815.1|41795.1|41815.1|41795.1|41815.1|41795.1|41814.2|41794.2|1
1633108030000|2021-10-01 17:07:10|41812.6|41792.6|41810.1|41790.1|41812.6|41792.6|41810.1|41790.1|1
1633108040000|2021-10-01 17:07:20|41811|41791|41810.1|41790.1|41811|41791|41810.1|41790.1|7
1633108050000|2021-10-01 17:07:30|41809.2|41789.2|41809.2|41789.2|41809.2|41789.2|41809.2|41789.2|0
1633108070000|2021-10-01 17:07:50|41808.2|41788.2|41808.2|41788.2|41808.2|41788.2|41807.3|41787.3|0
1633108080000|2021-10-01 17:08:00|41806.7|41786.7|41805.1|41785.1|41806.7|41786.7|41805.1|41785.1|5
1633108090000|2021-10-01 17:08:10|||||||||3
1633108100000|2021-10-01 17:08:20|||||||||2
1633108130000|2021-10-01 17:08:50|41807.6|41787.6|41810.1|41790.1|41810.1|41790.1|41807.6|41787.6|3
1633108140000|2021-10-01 17:09:00|41811|41791|41807.6|41787.6|41811|41791|41807.6|41787.6|1
1633108150000|2021-10-01 17:09:10|41809.2|41789.2|41810.1|41790.1|41810.1|41790.1|41807.6|41787.6|0
1633108160000|2021-10-01 17:09:20|41811|41791|41815.1|41795.1|41815.1|41795.1|41811|41791|2
1633108170000|2021-10-01 17:09:30|||||||||3
1633108180000|2021-10-01 17:09:40|41819.2|41799.2|41819.2|41799.2|41819.2|41799.2|41819.2|41799.2|21
1633108190000|2021-10-01 17:09:50|41818.2|41798.2|41818.2|41798.2|41818.2|41798.2|41815.1|41795.1|4
1633108200000|2021-10-01 17:10:00|41820.7|41800.7|41820.7|41800.7|41820.7|41800.7|41820.7|41800.7|10
1633108210000|2021-10-01 17:10:10|41827.3|41807.3|41829.2|41809.2|41830.1|41810.1|41827.3|41807.3|12
1633108220000|2021-10-01 17:10:20|41827.6|41807.6|41827.6|41807.6|41827.6|41807.6|41827.6|41807.6|2
1633108230000|2021-10-01 17:10:30|41826|41806|41825.1|41805.1|41826|41806|41825.1|41805.1|2
1633108240000|2021-10-01 17:10:40|41823.5|41803.5|41823.5|41803.5|41823.5|41803.5|41823.5|41803.5|0
1633108260000|2021-10-01 17:11:00|41822.6|41802.6|41816.7|41796.7|41822.6|41802.6|41816.7|41796.7|2
1633108270000|2021-10-01 17:11:10|41815.7|41795.7|41815.7|41795.7|41815.7|41795.7|41815.7|41795.7|1
1633108280000|2021-10-01 17:11:20|41816.7|41796.7|41816.7|41796.7|41816.7|41796.7|41816.7|41796.7|0
1633108290000|2021-10-01 17:11:30|41815.7|41795.7|41809.2|41789.2|41815.7|41795.7|41809.2|41789.2|4
1633108310000|2021-10-01 17:11:50|41807.6|41787.6|41804.2|41784.2|41807.6|41787.6|41804.2|41784.2|1
1633108320000|2021-10-01 17:12:00|||||||||5
1633108340000|2021-10-01 17:12:20|41805.7|41785.7|41809.1|41789.1|41809.1|41789.1|41805.7|41785.7|0
1633108350000|2021-10-01 17:12:30|41810.1|41790.1|41814.1|41794.1|41814.1|41794.1|41807.6|41787.6|7
1633108360000|2021-10-01 17:12:40|41815.1|41795.1|41819.1|41799.1|41820.7|41800.7|41815.1|41795.1|0
1633108380000|2021-10-01 17:13:00|41820.7|41800.7|41824.1|41804.1|41824.1|41804.1|41819.1|41799.1|12
1633108390000|2021-10-01 17:13:10|41825.7|41805.7|41825.7|41805.7|41825.7|41805.7|41825.7|41805.7|4
1633108400000|2021-10-01 17:13:20|41826.6|41806.6|41845.7|41825.7|41845.7|41825.7|41826.6|41806.6|14
1633108410000|2021-10-01 17:13:30|41844.1|41824.1|41849.8|41829.8|41851.6|41831.6|41844.1|41824.1|18
1633108420000|2021-10-01 17:13:40|41851.4|41831.4|41852.3|41832.3|41852.3|41832.3|41851.4|41831.4|1
1633108430000|2021-10-01 17:13:50|41854.8|41834.8|41853.2|41833.2|41858.2|41838.2|41853.2|41833.2|30
1633108440000|2021-10-01 17:14:00|41847.3|41827.3|41843.9|41823.9|41847.3|41827.3|41843.9|41823.9|19
1633108450000|2021-10-01 17:14:10|41844.8|41824.8|41847.3|41827.3|41847.3|41827.3|41844.8|41824.8|2
1633108460000|2021-10-01 17:14:20|41844.8|41824.8|41843.2|41823.2|41844.8|41824.8|41843.2|41823.2|1
1633108470000|2021-10-01 17:14:30|41841.4|41821.4|41838.2|41818.2|41841.4|41821.4|41836.4|41816.4|4
1633108480000|2021-10-01 17:14:40|41836.4|41816.4|41839.8|41819.8|41839.8|41819.8|41836.4|41816.4|0
1633108490000|2021-10-01 17:14:50|41837.3|41817.3|41839.8|41819.8|41839.8|41819.8|41837.3|41817.3|1
1633108500000|2021-10-01 17:15:00|41842.3|41822.3|41839.8|41819.8|41842.3|41822.3|41839.8|41819.8|1
1633108510000|2021-10-01 17:15:10|41838.2|41818.2|41837.3|41817.3|41838.2|41818.2|41837.3|41817.3|3
1633108520000|2021-10-01 17:15:20|41838.2|41818.2|41839.8|41819.8|41839.8|41819.8|41838.2|41818.2|11
1633108530000|2021-10-01 17:15:30|41838.2|41818.2|41838.2|41818.2|41838.2|41818.2|41838.2|41818.2|0
1633108540000|2021-10-01 17:15:40|41839.8|41819.8|41837.3|41817.3|41840.7|41820.7|41836.4|41816.4|8
1633108550000|2021-10-01 17:15:50|41836.4|41816.4|41833.9|41813.9|41836.4|41816.4|41833.9|41813.9|0
1633108560000|2021-10-01 17:16:00|41834.8|41814.8|41832.3|41812.3|41834.8|41814.8|41832.3|41812.3|1
1633108570000|2021-10-01 17:16:10|41830.7|41810.7|41832.3|41812.3|41832.3|41812.3|41830.7|41810.7|0
1633108580000|2021-10-01 17:16:20|41833.2|41813.2|41832.3|41812.3|41833.2|41813.2|41832.3|41812.3|0
1633108590000|2021-10-01 17:16:30|41833.2|41813.2|41830.7|41810.7|41833.2|41813.2|41830.7|41810.7|0
1633108600000|2021-10-01 17:16:40|41829.1|41809.1|41828.2|41808.2|41829.1|41809.1|41825.7|41805.7|1
1633108610000|2021-10-01 17:16:50|41830.7|41810.7|41830.7|41810.7|41830.7|41810.7|41829.8|41809.8|1
1633108620000|2021-10-01 17:17:00|41829.8|41809.8|41832.3|41812.3|41833.2|41813.2|41828.2|41808.2|1
1633108630000|2021-10-01 17:17:10|41833.2|41813.2|41830.7|41810.7|41833.2|41813.2|41829.8|41809.8|6
1633108640000|2021-10-01 17:17:20|41831.6|41811.6|41832.3|41812.3|41833.2|41813.2|41831.6|41811.6|1
1633108650000|2021-10-01 17:17:30|41833.2|41813.2|41829.8|41809.8|41833.2|41813.2|41828.2|41808.2|4
1633108660000|2021-10-01 17:17:40|41830.7|41810.7|41833.2|41813.2|41833.2|41813.2|41829.8|41809.8|2
1633108670000|2021-10-01 17:17:50|41831.6|41811.6|41830.7|41810.7|41833.2|41813.2|41830.7|41810.7|3
1633108680000|2021-10-01 17:18:00|41832.3|41812.3|41829.8|41809.8|41833.2|41813.2|41829.8|41809.8|3
1633108690000|2021-10-01 17:18:10|41828.2|41808.2|41829.1|41809.1|41829.1|41809.1|41827.3|41807.3|2
1633108700000|2021-10-01 17:18:20|41828.2|41808.2|41829.8|41809.8|41829.8|41809.8|41828.2|41808.2|0
1633108720000|2021-10-01 17:18:40|41830.7|41810.7|41830.7|41810.7|41830.7|41810.7|41829.8|41809.8|0
1633108730000|2021-10-01 17:18:50|41829.8|41809.8|41829.8|41809.8|41830.7|41810.7|41829.8|41809.8|0
1633108750000|2021-10-01 17:19:10|41830.7|41810.7|41830.7|41810.7|41830.7|41810.7|41830.7|41810.7|0
1633108760000|2021-10-01 17:19:20|||||||||2
1633108770000|2021-10-01 17:19:30|41829.8|41809.8|41829.8|41809.8|41829.8|41809.8|41828.2|41808.2|1
1633108780000|2021-10-01 17:19:40|41832.3|41812.3|41832.3|41812.3|41833.2|41813.2|41832.3|41812.3|0
1633108790000|2021-10-01 17:19:50|41833.2|41813.2|41832.3|41812.3|41833.2|41813.2|41832.3|41812.3|0
1633108800000|2021-10-01 17:20:00|41833.2|41813.2|41834.8|41814.8|41838.2|41818.2|41833.2|41813.2|2
1633108810000|2021-10-01 17:20:10|41836.6|41816.6|41832.3|41812.3|41836.6|41816.6|41829.8|41809.8|5
1633108820000|2021-10-01 17:20:20|41829.8|41809.8|41830.7|41810.7|41832.3|41812.3|41829.8|41809.8|2
1633108830000|2021-10-01 17:20:30|41827.6|41807.6|41829.1|41809.1|41829.1|41809.1|41825.7|41805.7|11
1633108840000|2021-10-01 17:20:40|41830.1|41810.1|41835.7|41815.7|41835.7|41815.7|41830.1|41810.1|6
1633108850000|2021-10-01 17:20:50|41834.1|41814.1|41834.1|41814.1|41836.6|41816.6|41833.2|41813.2|7
1633108860000|2021-10-01 17:21:00|41833.2|41813.2|41833.2|41813.2|41836.6|41816.6|41833.2|41813.2|0
1633108870000|2021-10-01 17:21:10|41835.1|41815.1|41833.2|41813.2|41836.6|41816.6|41833.2|41813.2|0
1633108880000|2021-10-01 17:21:20|41838.2|41818.2|41836.4|41816.4|41838.2|41818.2|41836.4|41816.4|109
1633108890000|2021-10-01 17:21:30|41839.6|41819.6|41836.4|41816.4|41839.6|41819.6|41836.4|41816.4|8
1633108900000|2021-10-01 17:21:40|41835.5|41815.5|41833.9|41813.9|41835.5|41815.5|41833.9|41813.9|6
1633108910000|2021-10-01 17:21:50|41836.4|41816.4|41833.9|41813.9|41836.4|41816.4|41833.9|41813.9|0
1633108920000|2021-10-01 17:22:00|41835.5|41815.5|41833.9|41813.9|41836.4|41816.4|41833.9|41813.9|2
1633108940000|2021-10-01 17:22:20|41836.4|41816.4|41839.8|41819.8|41839.8|41819.8|41836.4|41816.4|6
1633108950000|2021-10-01 17:22:30|41838.9|41818.9|41838.9|41818.9|41838.9|41818.9|41838.9|41818.9|1
1633108960000|2021-10-01 17:22:40|41839.8|41819.8|41839.8|41819.8|41839.8|41819.8|41839.8|41819.8|0
1633108970000|2021-10-01 17:22:50|41845.5|41825.5|41845.5|41825.5|41845.5|41825.5|41845.5|41825.5|2
1633108980000|2021-10-01 17:23:00|41843|41823|41845.5|41825.5|41845.5|41825.5|41843|41823|2
1633108990000|2021-10-01 17:23:10|41846.4|41826.4|41847.3|41827.3|41847.3|41827.3|41846.4|41826.4|1
1633109000000|2021-10-01 17:23:20|41848.9|41828.9|41848.9|41828.9|41848.9|41828.9|41847.3|41827.3|0
1633109010000|2021-10-01 17:23:30|41848|41828|41850.5|41830.5|41850.5|41830.5|41846.4|41826.4|8
1633109020000|2021-10-01 17:23:40|41851.4|41831.4|41851.4|41831.4|41853|41833|41851.4|41831.4|2
1633109030000|2021-10-01 17:23:50|41850.5|41830.5|41851.4|41831.4|41851.4|41831.4|41850.5|41830.5|0
1633109040000|2021-10-01 17:24:00|41850.5|41830.5|41847.3|41827.3|41850.5|41830.5|41847.3|41827.3|8
1633109050000|2021-10-01 17:24:10|41848.9|41828.9|41847.3|41827.3|41848.9|41828.9|41847.3|41827.3|1
1633109060000|2021-10-01 17:24:20|41848.9|41828.9|41850.5|41830.5|41850.5|41830.5|41845.5|41825.5|2
1633109070000|2021-10-01 17:24:30|41848.9|41828.9|41850.5|41830.5|41850.5|41830.5|41848.9|41828.9|4
1633109080000|2021-10-01 17:24:40|41851.4|41831.4|41851.4|41831.4|41851.4|41831.4|41851.4|41831.4|0
1633109090000|2021-10-01 17:24:50|41850.5|41830.5|41843.9|41823.9|41851.4|41831.4|41843.9|41823.9|7
1633109100000|2021-10-01 17:25:00|41845.5|41825.5|41848|41828|41848|41828|41845.5|41825.5|2
1633109110000|2021-10-01 17:25:10|41849.5|41829.5|41848|41828|41849.5|41829.5|41848|41828|0
1633109120000|2021-10-01 17:25:20|41849.5|41829.5|41848|41828|41849.5|41829.5|41848|41828|0
1633109130000|2021-10-01 17:25:30|41849.5|41829.5|41849.5|41829.5|41849.5|41829.5|41848|41828|1
1633109140000|2021-10-01 17:25:40|41848|41828|41845.5|41825.5|41849.5|41829.5|41845.5|41825.5|5
1633109160000|2021-10-01 17:26:00|41844.5|41824.5|41843.9|41823.9|41844.5|41824.5|41840.5|41820.5|9
1633109170000|2021-10-01 17:26:10|41843|41823|41840.5|41820.5|41843|41823|41840.5|41820.5|3
1633109180000|2021-10-01 17:26:20|41843|41823|41838.9|41818.9|41843|41823|41838.9|41818.9|1
1633109190000|2021-10-01 17:26:30|41840.5|41820.5|41840.5|41820.5|41840.5|41820.5|41840.5|41820.5|1
1633109210000|2021-10-01 17:26:50|41837.3|41817.3|41837.3|41817.3|41837.3|41817.3|41837.3|41817.3|3
1633109230000|2021-10-01 17:27:10|||||||||1
1633109240000|2021-10-01 17:27:20|41840.5|41820.5|41841.4|41821.4|41841.4|41821.4|41840.5|41820.5|13
1633109250000|2021-10-01 17:27:30|||||||||1
1633109270000|2021-10-01 17:27:50|41843.9|41823.9|41845.5|41825.5|41845.5|41825.5|41843.9|41823.9|3
1633109280000|2021-10-01 17:28:00|41843.9|41823.9|41840.5|41820.5|41845.5|41825.5|41840.5|41820.5|3
1633109290000|2021-10-01 17:28:10|41838|41818|41838|41818|41838|41818|41838|41818|2
1633109300000|2021-10-01 17:28:20|41840.5|41820.5|41842|41822|41842|41822|41840.5|41820.5|3
1633109310000|2021-10-01 17:28:30|41848|41828|41845.5|41825.5|41848|41828|41845.5|41825.5|7
1633109330000|2021-10-01 17:28:50|41843|41823|41838|41818|41843|41823|41838|41818|0
1633109340000|2021-10-01 17:29:00|41835.5|41815.5|41833.9|41813.9|41835.5|41815.5|41833.9|41813.9|8
1633109350000|2021-10-01 17:29:10|41835.5|41815.5|41835.5|41815.5|41835.5|41815.5|41835.5|41815.5|0
1633109360000|2021-10-01 17:29:20|41838|41818|41835.5|41815.5|41839.5|41819.5|41835.5|41815.5|2
1633109370000|2021-10-01 17:29:30|41833.9|41813.9|41833.9|41813.9|41835.5|41815.5|41833.9|41813.9|1
1633109380000|2021-10-01 17:29:40|41833|41813|41835.5|41815.5|41835.5|41815.5|41833|41813|3
1633109390000|2021-10-01 17:29:50|41833.9|41813.9|41833.9|41813.9|41835.5|41815.5|41833.9|41813.9|0
1633109400000|2021-10-01 17:30:00|41835.5|41815.5|41835.5|41815.5|41835.5|41815.5|41833|41813|4
1633109430000|2021-10-01 17:30:30|41836.4|41816.4|41847|41827|41848.6|41828.6|41836.4|41816.4|6
1633109440000|2021-10-01 17:30:40|41845.5|41825.5|41848|41828|41849.5|41829.5|41845.5|41825.5|2
1633109450000|2021-10-01 17:30:50|41849.5|41829.5|41848|41828|41849.5|41829.5|41848|41828|0
1633109460000|2021-10-01 17:31:00|41847|41827|41841.4|41821.4|41847|41827|41839.8|41819.8|6
1633109470000|2021-10-01 17:31:10|41838.9|41818.9|41841.4|41821.4|41841.4|41821.4|41838.9|41818.9|1
1633109480000|2021-10-01 17:31:20|41843.9|41823.9|41843.9|41823.9|41843.9|41823.9|41843.9|41823.9|0
1633109490000|2021-10-01 17:31:30|41840.5|41820.5|41840.5|41820.5|41840.5|41820.5|41840.5|41820.5|4
1633109500000|2021-10-01 17:31:40|41842|41822|41840.5|41820.5|41843|41823|41840.5|41820.5|0
1633109510000|2021-10-01 17:31:50|41841.4|41821.4|41841.4|41821.4|41843|41823|41841.4|41821.4|0
1633109520000|2021-10-01 17:32:00|41840.5|41820.5|41843|41823|41843|41823|41840.5|41820.5|0
1633109530000|2021-10-01 17:32:10|41844.5|41824.5|41840.5|41820.5|41845.5|41825.5|41840.5|41820.5|4
1633109540000|2021-10-01 17:32:20|||||||||1
1633109560000|2021-10-01 17:32:40|41840.4|41820.4|41845.4|41825.4|41845.4|41825.4|41840.4|41820.4|2
1633109580000|2021-10-01 17:33:00|41847|41827|41847.9|41827.9|41847.9|41827.9|41845.4|41825.4|3
1633109590000|2021-10-01 17:33:10|41847|41827|41857|41837|41857|41837|41847|41827|8
1633109610000|2021-10-01 17:33:30|41860.4|41840.4|41867.9|41847.9|41867.9|41847.9|41860.4|41840.4|27
1633109620000|2021-10-01 17:33:40|41869.5|41849.5|41870.4|41850.4|41870.4|41850.4|41869.5|41849.5|1
1633109630000|2021-10-01 17:33:50|41872.3|41852.3|41878.6|41858.6|41878.6|41858.6|41872.3|41852.3|17
1633109640000|2021-10-01 17:34:00|41879.5|41859.5|41880.4|41860.4|41885.4|41865.4|41879.5|41859.5|10
1633109660000|2021-10-01 17:34:20|41867.9|41847.9|41865.4|41845.4|41867.9|41847.9|41865.4|41845.4|4
1633109690000|2021-10-01 17:34:50|41860.4|41840.4|41855.4|41835.4|41860.4|41840.4|41855.4|41835.4|8
1633109710000|2021-10-01 17:35:10|41854.5|41834.5|41855.4|41835.4|41855.4|41835.4|41854.5|41834.5|0
1633109720000|2021-10-01 17:35:20|41856.4|41836.4|41860.4|41840.4|41860.4|41840.4|41856.4|41836.4|6
1633109730000|2021-10-01 17:35:30|41861.4|41841.4|41865.4|41845.4|41865.4|41845.4|41861.4|41841.4|5
1633109740000|2021-10-01 17:35:40|41864.5|41844.5|41864.5|41844.5|41864.5|41844.5|41864.5|41844.5|1
1633109750000|2021-10-01 17:35:50|41865.4|41845.4|41863.9|41843.9|41865.4|41845.4|41863.9|41843.9|3
1633109760000|2021-10-01 17:36:00|41862.9|41842.9|41859.8|41839.8|41862.9|41842.9|41859.8|41839.8|3
1633109770000|2021-10-01 17:36:10|41861.4|41841.4|41861.4|41841.4|41861.4|41841.4|41861.4|41841.4|3
1633109790000|2021-10-01 17:36:30|41862.3|41842.3|41863.9|41843.9|41863.9|41843.9|41862.3|41842.3|4
1633109800000|2021-10-01 17:36:40|41865.4|41845.4|41866.4|41846.4|41866.4|41846.4|41865.4|41845.4|2
1633109810000|2021-10-01 17:36:50|||||||||1
1633109820000|2021-10-01 17:37:00|41864.8|41844.8|41860.4|41840.4|41864.8|41844.8|41860.4|41840.4|2
1633109830000|2021-10-01 17:37:10|41858.9|41838.9|41857.9|41837.9|41860.4|41840.4|41857.9|41837.9|1
1633109840000|2021-10-01 17:37:20|41858.9|41838.9|41858.9|41838.9|41860.4|41840.4|41857.9|41837.9|0
1633109850000|2021-10-01 17:37:30|41857.9|41837.9|41857.9|41837.9|41860.4|41840.4|41857.9|41837.9|0
1633109860000|2021-10-01 17:37:40|41858.9|41838.9|41855.4|41835.4|41860.4|41840.4|41855.4|41835.4|6
1633109870000|2021-10-01 17:37:50|41857|41837|41857|41837|41857|41837|41857|41837|1
1633109880000|2021-10-01 17:38:00|41855.4|41835.4|41855.4|41835.4|41857|41837|41853.9|41833.9|9
1633109890000|2021-10-01 17:38:10|41852.9|41832.9|41856.4|41836.4|41856.4|41836.4|41852.9|41832.9|1
1633109900000|2021-10-01 17:38:20|41857.9|41837.9|41855.4|41835.4|41857.9|41837.9|41855.4|41835.4|0
1633109920000|2021-10-01 17:38:40|41852.9|41832.9|41852.9|41832.9|41852.9|41832.9|41852.9|41832.9|2
1633109930000|2021-10-01 17:38:50|41855.4|41835.4|41855.4|41835.4|41855.4|41835.4|41852.9|41832.9|1
1633109960000|2021-10-01 17:39:20|||||||||20
1633109970000|2021-10-01 17:39:30|41853.9|41833.9|41853.9|41833.9|41853.9|41833.9|41853.9|41833.9|2
1633109980000|2021-10-01 17:39:40|41852.9|41832.9|41852.9|41832.9|41852.9|41832.9|41850.4|41830.4|1
1633109990000|2021-10-01 17:39:50|41850.4|41830.4|41850.4|41830.4|41852.9|41832.9|41850.4|41830.4|0
1633110000000|2021-10-01 17:40:00|41852.9|41832.9|41855.4|41835.4|41855.4|41835.4|41850.4|41830.4|2
1633110030000|2021-10-01 17:40:30|41853.9|41833.9|41853.9|41833.9|41853.9|41833.9|41853.9|41833.9|1
1633110040000|2021-10-01 17:40:40|41852.3|41832.3|41850.4|41830.4|41852.3|41832.3|41850.4|41830.4|0
1633110050000|2021-10-01 17:40:50|41853.9|41833.9|41853.9|41833.9|41853.9|41833.9|41853.9|41833.9|2
1633110060000|2021-10-01 17:41:00|41855.4|41835.4|41853.9|41833.9|41855.4|41835.4|41853.9|41833.9|0
1633110070000|2021-10-01 17:41:10|41855.4|41835.4|41850.4|41830.4|41855.4|41835.4|41850.4|41830.4|0
1633110080000|2021-10-01 17:41:20|41852.9|41832.9|41852.9|41832.9|41852.9|41832.9|41852.9|41832.9|1
1633110090000|2021-10-01 17:41:30|41852|41832|41850.4|41830.4|41852|41832|41850.4|41830.4|0
1633110100000|2021-10-01 17:41:40|41854.5|41834.5|41850.4|41830.4|41854.5|41834.5|41850.4|41830.4|5
1633110110000|2021-10-01 17:41:50|41848.9|41828.9|41848.9|41828.9|41848.9|41828.9|41848.9|41828.9|1
1633110120000|2021-10-01 17:42:00|41847.9|41827.9|41847.9|41827.9|41850.4|41830.4|41847.9|41827.9|0
1633110130000|2021-10-01 17:42:10|41850.4|41830.4|41850.4|41830.4|41850.4|41830.4|41850.4|41830.4|0
1633110140000|2021-10-01 17:42:20|41851.4|41831.4|41850.4|41830.4|41851.4|41831.4|41850.4|41830.4|2
1633110150000|2021-10-01 17:42:30|41851.4|41831.4|41850.4|41830.4|41851.4|41831.4|41850.4|41830.4|0
1633110160000|2021-10-01 17:42:40|41851.4|41831.4|41852.9|41832.9|41852.9|41832.9|41851.4|41831.4|2
1633110170000|2021-10-01 17:42:50|41850.4|41830.4|41852|41832|41852|41832|41850.4|41830.4|0
1633110180000|2021-10-01 17:43:00|41852.9|41832.9|41855.4|41835.4|41855.4|41835.4|41852.9|41832.9|0
1633110190000|2021-10-01 17:43:10|41853.9|41833.9|41853.9|41833.9|41853.9|41833.9|41853.9|41833.9|1
1633110200000|2021-10-01 17:43:20|41852.3|41832.3|41850.4|41830.4|41852.3|41832.3|41850.4|41830.4|0
1633110210000|2021-10-01 17:43:30|41852.9|41832.9|41852.9|41832.9|41852.9|41832.9|41852.9|41832.9|1
1633110220000|2021-10-01 17:43:40|41855.4|41835.4|41870.4|41850.4|41872|41852|41855.4|41835.4|13
1633110230000|2021-10-01 17:43:50|41871.3|41851.3|41870.4|41850.4|41871.3|41851.3|41870.4|41850.4|3
1633110240000|2021-10-01 17:44:00|41867.9|41847.9|41860.4|41840.4|41867.9|41847.9|41858.8|41838.8|7
1633110250000|2021-10-01 17:44:10|41859.5|41839.5|41860.4|41840.4|41860.4|41840.4|41857.9|41837.9|0
1633110270000|2021-10-01 17:44:30|41857.9|41837.9|41860.4|41840.4|41860.4|41840.4|41857.9|41837.9|12
1633110280000|2021-10-01 17:44:40|41859.5|41839.5|41860.4|41840.4|41860.4|41840.4|41857.9|41837.9|3
1633110290000|2021-10-01 17:44:50|41858.8|41838.8|41853.8|41833.8|41860.4|41840.4|41853.8|41833.8|6
1633110300000|2021-10-01 17:45:00|41855.4|41835.4|41855.4|41835.4|41856.3|41836.3|41855.4|41835.4|4
1633110310000|2021-10-01 17:45:10|41853.8|41833.8|41853.8|41833.8|41853.8|41833.8|41853.8|41833.8|1
1633110330000|2021-10-01 17:45:30|41852.3|41832.3|41850.4|41830.4|41852.3|41832.3|41850.4|41830.4|1
1633110340000|2021-10-01 17:45:40|||||||||1
1633110350000|2021-10-01 17:45:50|41845.4|41825.4|41845.4|41825.4|41845.4|41825.4|41845.4|41825.4|1
1633110360000|2021-10-01 17:46:00|41844.5|41824.5|41844.5|41824.5|41844.5|41824.5|41844.5|41824.5|9
1633110370000|2021-10-01 17:46:10|41840.4|41820.4|41839.5|41819.5|41840.4|41820.4|41839.5|41819.5|9
1633110380000|2021-10-01 17:46:20|41837.9|41817.9|41837.9|41817.9|41837.9|41817.9|41837.9|41817.9|3
1633110390000|2021-10-01 17:46:30|41840.4|41820.4|41840.4|41820.4|41840.4|41820.4|41840.4|41820.4|4
1633110400000|2021-10-01 17:46:40|41845.4|41825.4|41850.4|41830.4|41850.4|41830.4|41845.4|41825.4|6
1633110410000|2021-10-01 17:46:50|41852|41832|41867|41847|41867|41847|41850.4|41830.4|24
1633110420000|2021-10-01 17:47:00|41868.8|41848.8|41868.8|41848.8|41868.8|41848.8|41868.8|41848.8|1
1633110430000|2021-10-01 17:47:10|41871.3|41851.3|41873.8|41853.8|41873.8|41853.8|41871.3|41851.3|3
1633110440000|2021-10-01 17:47:20|41875.4|41855.4|41882.9|41862.9|41885.4|41865.4|41875.4|41855.4|9
1633110450000|2021-10-01 17:47:30|41882|41862|41880.4|41860.4|41882|41862|41880.4|41860.4|2
1633110470000|2021-10-01 17:47:50|41882.9|41862.9|41905.4|41885.4|41907|41887|41882.9|41862.9|37
1633110480000|2021-10-01 17:48:00|41904.5|41884.5|41901.3|41881.3|41904.5|41884.5|41901.3|41881.3|3
1633110490000|2021-10-01 17:48:10|41902.3|41882.3|41900.4|41880.4|41905.4|41885.4|41900.4|41880.4|6
1633110500000|2021-10-01 17:48:20|41902.9|41882.9|41905.4|41885.4|41905.4|41885.4|41902.9|41882.9|1
1633110510000|2021-10-01 17:48:30|41902.9|41882.9|41902.9|41882.9|41902.9|41882.9|41902.9|41882.9|1
1633110520000|2021-10-01 17:48:40|41901.3|41881.3|41905.4|41885.4|41905.4|41885.4|41901.3|41881.3|2
1633110530000|2021-10-01 17:48:50|41902.9|41882.9|41902.9|41882.9|41902.9|41882.9|41902.9|41882.9|6
1633110540000|2021-10-01 17:49:00|41901.3|41881.3|41898.8|41878.8|41901.3|41881.3|41898.8|41878.8|3
1633110550000|2021-10-01 17:49:10|41895.4|41875.4|41892.9|41872.9|41895.4|41875.4|41892.9|41872.9|2
1633110560000|2021-10-01 17:49:20|41891.3|41871.3|41890.4|41870.4|41891.3|41871.3|41890.4|41870.4|1
1633110570000|2021-10-01 17:49:30|||||||||3
1633110580000|2021-10-01 17:49:40|41892.9|41872.9|41892.9|41872.9|41892.9|41872.9|41890.4|41870.4|2
1633110590000|2021-10-01 17:49:50|41890.4|41870.4|41892.9|41872.9|41892.9|41872.9|41890.4|41870.4|2
1633110600000|2021-10-01 17:50:00|41892|41872|41892.9|41872.9|41892.9|41872.9|41890.4|41870.4|2
1633110610000|2021-10-01 17:50:10|41890.4|41870.4|41890.4|41870.4|41890.4|41870.4|41887.9|41867.9|13
1633110620000|2021-10-01 17:50:20|41888.8|41868.8|41887.9|41867.9|41888.8|41868.8|41887.9|41867.9|0
1633110630000|2021-10-01 17:50:30|41886.3|41866.3|41887.9|41867.9|41889.5|41869.5|41886.3|41866.3|4
1633110640000|2021-10-01 17:50:40|41886.3|41866.3|41890.4|41870.4|41890.4|41870.4|41886.3|41866.3|1
1633110650000|2021-10-01 17:50:50|41892.9|41872.9|41895.4|41875.4|41895.4|41875.4|41892.9|41872.9|5
1633110670000|2021-10-01 17:51:10|41897.9|41877.9|41897.9|41877.9|41897.9|41877.9|41897.9|41877.9|3
1633110680000|2021-10-01 17:51:20|41899.5|41879.5|41900.4|41880.4|41900.4|41880.4|41899.5|41879.5|1
1633110690000|2021-10-01 17:51:30|41897.9|41877.9|41897.9|41877.9|41898.8|41878.8|41897.9|41877.9|3
1633110700000|2021-10-01 17:51:40|41900.4|41880.4|41900.4|41880.4|41900.4|41880.4|41900.4|41880.4|10
1633110710000|2021-10-01 17:51:50|41903.6|41883.6|41905.4|41885.4|41905.4|41885.4|41903.6|41883.6|2
1633110720000|2021-10-01 17:52:00|41907|41887|41900.4|41880.4|41907|41887|41900.4|41880.4|16
1633110730000|2021-10-01 17:52:10|41903.8|41883.8|41907.3|41887.3|41907.3|41887.3|41903.8|41883.8|9
1633110740000|2021-10-01 17:52:20|41906.3|41886.3|41908.8|41888.8|41908.8|41888.8|41906.3|41886.3|1
1633110750000|2021-10-01 17:52:30|41906.3|41886.3|41908.8|41888.8|41908.8|41888.8|41906.3|41886.3|1
1633110760000|2021-10-01 17:52:40|41907.3|41887.3|41905.4|41885.4|41907.3|41887.3|41905.4|41885.4|8
1633110770000|2021-10-01 17:52:50|||||||||2
1633110790000|2021-10-01 17:53:10|41904.5|41884.5|41902.9|41882.9|41904.5|41884.5|41902.9|41882.9|2
1633110810000|2021-10-01 17:53:30|41901.3|41881.3|41900.4|41880.4|41901.3|41881.3|41900.4|41880.4|2
1633110820000|2021-10-01 17:53:40|41902|41882|41902|41882|41903.6|41883.6|41902|41882|8
1633110830000|2021-10-01 17:53:50|41905.4|41885.4|41903.8|41883.8|41905.4|41885.4|41903.8|41883.8|2
1633110840000|2021-10-01 17:54:00|41902.9|41882.9|41905.4|41885.4|41905.4|41885.4|41902.9|41882.9|0
1633110850000|2021-10-01 17:54:10|41907|41887|41908.8|41888.8|41908.8|41888.8|41905.4|41885.4|2
1633110860000|2021-10-01 17:54:20|41905.4|41885.4|41907.9|41887.9|41910.4|41890.4|41905.4|41885.4|4
1633110870000|2021-10-01 17:54:30|41906.3|41886.3|41910.4|41890.4|41910.4|41890.4|41906.3|41886.3|0
1633110880000|2021-10-01 17:54:40|41908.6|41888.6|41910.4|41890.4|41910.4|41890.4|41905.4|41885.4|6
1633110890000|2021-10-01 17:54:50|41907|41887|41913.8|41893.8|41913.8|41893.8|41907|41887|17
1633110900000|2021-10-01 17:55:00|41912.9|41892.9|41915.4|41895.4|41915.4|41895.4|41911.3|41891.3|7
1633110910000|2021-10-01 17:55:10|41912.9|41892.9|41910.4|41890.4|41912.9|41892.9|41910.4|41890.4|3
1633110930000|2021-10-01 17:55:30|41912|41892|41912.9|41892.9|41912.9|41892.9|41912|41892|2
1633110940000|2021-10-01 17:55:40|41915.4|41895.4|41917|41897|41917|41897|41913.8|41893.8|12
1633110950000|2021-10-01 17:55:50|41917.9|41897.9|41917.9|41897.9|41917.9|41897.9|41917.9|41897.9|5
1633110960000|2021-10-01 17:56:00|41916.3|41896.3|41912.9|41892.9|41916.3|41896.3|41912.9|41892.9|15
1633110970000|2021-10-01 17:56:10|41914.5|41894.5|41912.9|41892.9|41915.4|41895.4|41910.4|41890.4|10
1633110990000|2021-10-01 17:56:30|41912|41892|41912.9|41892.9|41912.9|41892.9|41910.4|41890.4|4
1633111010000|2021-10-01 17:56:50|41911.3|41891.3|41908.8|41888.8|41911.3|41891.3|41908.8|41888.8|3
1633111030000|2021-10-01 17:57:10|41910.4|41890.4|41908.8|41888.8|41910.4|41890.4|41908.8|41888.8|1
1633111040000|2021-10-01 17:57:20|41907.9|41887.9|41905.4|41885.4|41907.9|41887.9|41905.4|41885.4|15
1633111050000|2021-10-01 17:57:30|41902.9|41882.9|41905.4|41885.4|41905.4|41885.4|41902.9|41882.9|5
1633111060000|2021-10-01 17:57:40|41903.8|41883.8|41905.4|41885.4|41905.4|41885.4|41903.8|41883.8|4
1633111070000|2021-10-01 17:57:50|||||||||6
1633111080000|2021-10-01 17:58:00|41907|41887|41906.3|41886.3|41907|41887|41906.3|41886.3|3
1633111090000|2021-10-01 17:58:10|41908.8|41888.8|41913.8|41893.8|41913.8|41893.8|41908.8|41888.8|22
1633111110000|2021-10-01 17:58:30|41915.4|41895.4|41912.9|41892.9|41916.3|41896.3|41912.9|41892.9|1
1633111130000|2021-10-01 17:58:50|41914.5|41894.5|41915.4|41895.4|41915.4|41895.4|41914.5|41894.5|0
1633111140000|2021-10-01 17:59:00|41912.9|41892.9|41912.9|41892.9|41912.9|41892.9|41912.9|41892.9|1
1633111150000|2021-10-01 17:59:10|41915.4|41895.4|41915.4|41895.4|41915.4|41895.4|41915.4|41895.4|5
1633111160000|2021-10-01 17:59:20|41916.3|41896.3|41915.4|41895.4|41916.3|41896.3|41915.4|41895.4|2
1633111170000|2021-10-01 17:59:30|41916.3|41896.3|41915.4|41895.4|41916.3|41896.3|41915.4|41895.4|14
1633111180000|2021-10-01 17:59:40|41913.8|41893.8|41912|41892|41913.8|41893.8|41910.4|41890.4|6
1633111190000|2021-10-01 17:59:50|41912.9|41892.9|41912.9|41892.9|41912.9|41892.9|41912.9|41892.9|1
1633111200000|2021-10-01 18:00:00|41913.8|41893.8|41917|41897|41917|41897|41913.8|41893.8|1
1633111210000|2021-10-01 18:00:10|41915.4|41895.4|41908.8|41888.8|41915.4|41895.4|41908.8|41888.8|6
1633111220000|2021-10-01 18:00:20|41910.4|41890.4|41907.9|41887.9|41910.4|41890.4|41907.9|41887.9|0
1633111230000|2021-10-01 18:00:30|41910.4|41890.4|41909.5|41889.5|41910.4|41890.4|41907.9|41887.9|26
1633111240000|2021-10-01 18:00:40|41910.4|41890.4|41907.9|41887.9|41912|41892|41905.4|41885.4|1
1633111250000|2021-10-01 18:00:50|41908.8|41888.8|41905.4|41885.4|41908.8|41888.8|41905.4|41885.4|3
1633111260000|2021-10-01 18:01:00|41907.9|41887.9|41905.4|41885.4|41907.9|41887.9|41905.4|41885.4|2
1633111270000|2021-10-01 18:01:10|41903.8|41883.8|41903.8|41883.8|41903.8|41883.8|41903.8|41883.8|2
1633111280000|2021-10-01 18:01:20|41905.4|41885.4|41905.4|41885.4|41905.4|41885.4|41905.4|41885.4|2
1633111290000|2021-10-01 18:01:30|||||||||3
1633111300000|2021-10-01 18:01:40|41907|41887|41907.9|41887.9|41907.9|41887.9|41905.4|41885.4|0
1633111310000|2021-10-01 18:01:50|41905.4|41885.4|41907|41887|41908.8|41888.8|41905.4|41885.4|1
1633111320000|2021-10-01 18:02:00|41908.6|41888.6|41909.5|41889.5|41909.5|41889.5|41907|41887|0
1633111330000|2021-10-01 18:02:10|41907|41887|41907|41887|41909.5|41889.5|41907|41887|3
1633111340000|2021-10-01 18:02:20|41905.4|41885.4|41905.4|41885.4|41905.4|41885.4|41905.4|41885.4|1
1633111350000|2021-10-01 18:02:30|41904.5|41884.5|41902|41882|41904.5|41884.5|41902|41882|3
1633111370000|2021-10-01 18:02:50|41901.1|41881.1|41899.5|41879.5|41902|41882|41899.5|41879.5|2
1633111380000|2021-10-01 18:03:00|41901.1|41881.1|41899.5|41879.5|41902|41882|41899.5|41879.5|0
1633111400000|2021-10-01 18:03:20|41902|41882|41899.5|41879.5|41902|41882|41899.5|41879.5|0
1633111410000|2021-10-01 18:03:30|41901.1|41881.1|41902|41882|41902|41882|41899.5|41879.5|3
1633111420000|2021-10-01 18:03:40|||||||||15
1633111430000|2021-10-01 18:03:50|41902.9|41882.9|41904.5|41884.5|41904.5|41884.5|41902.9|41882.9|1
1633111450000|2021-10-01 18:04:10|||||||||1
1633111460000|2021-10-01 18:04:20|41907|41887|41907|41887|41907|41887|41907|41887|0
1633111470000|2021-10-01 18:04:30|41904.5|41884.5|41905.4|41885.4|41907|41887|41904.5|41884.5|9
1633111480000|2021-10-01 18:04:40|41907|41887|41909.5|41889.5|41909.5|41889.5|41907|41887|1
1633111490000|2021-10-01 18:04:50|41910.4|41890.4|41905.4|41885.4|41910.4|41890.4|41905.4|41885.4|1
1633111500000|2021-10-01 18:05:00|41904.5|41884.5|41903.6|41883.6|41904.5|41884.5|41903.6|41883.6|9
1633111510000|2021-10-01 18:05:10|41904.5|41884.5|41904.5|41884.5|41904.5|41884.5|41904.5|41884.5|0
1633111530000|2021-10-01 18:05:30|41903.6|41883.6|41904.5|41884.5|41904.5|41884.5|41903.6|41883.6|0
1633111540000|2021-10-01 18:05:40|41902.9|41882.9|41902|41882|41907|41887|41899.5|41879.5|11
1633111550000|2021-10-01 18:05:50|41902.9|41882.9|41907|41887|41907|41887|41902.9|41882.9|0
1633111560000|2021-10-01 18:06:00|41904.5|41884.5|41900.4|41880.4|41907|41887|41900.4|41880.4|3
1633111570000|2021-10-01 18:06:10|41898.8|41878.8|41897.9|41877.9|41898.8|41878.8|41897.9|41877.9|4
1633111580000|2021-10-01 18:06:20|41899.5|41879.5|41898.6|41878.6|41899.5|41879.5|41897|41877|0
1633111590000|2021-10-01 18:06:30|41899.5|41879.5|41913.6|41893.6|41913.6|41893.6|41897.9|41877.9|7
1633111600000|2021-10-01 18:06:40|41916.3|41896.3|41922.9|41902.9|41922.9|41902.9|41916.3|41896.3|2
1633111610000|2021-10-01 18:06:50|41934.5|41914.5|41939.5|41919.5|41939.5|41919.5|41934.5|41914.5|19
1633111620000|2021-10-01 18:07:00|41942|41922|41942|41922|41944.5|41924.5|41939.5|41919.5|35
1633111630000|2021-10-01 18:07:10|41939.5|41919.5|41939.5|41919.5|41942|41922|41939.5|41919.5|6
1633111640000|2021-10-01 18:07:20|41937.9|41917.9|41937|41917|41939.5|41919.5|41936.1|41916.1|8
1633111660000|2021-10-01 18:07:40|41939.5|41919.5|41937|41917|41939.5|41919.5|41937|41917|2
1633111670000|2021-10-01 18:07:50|41938.6|41918.6|41939.5|41919.5|41939.5|41919.5|41937|41917|1
1633111680000|2021-10-01 18:08:00|41948.6|41928.6|41959.5|41939.5|41959.5|41939.5|41948.6|41928.6|51
1633111700000|2021-10-01 18:08:20|41956.3|41936.3|41954.5|41934.5|41956.3|41936.3|41954.5|41934.5|11
1633111710000|2021-10-01 18:08:30|41949.5|41929.5|41949.5|41929.5|41949.5|41929.5|41949.5|41929.5|26
1633111720000|2021-10-01 18:08:40|41944.5|41924.5|41934.5|41914.5|41944.5|41924.5|41934.5|41914.5|99
1633111730000|2021-10-01 18:08:50|41936.1|41916.1|41934.5|41914.5|41936.1|41916.1|41934.5|41914.5|1
1633111740000|2021-10-01 18:09:00|41936.1|41916.1|41936.1|41916.1|41936.1|41916.1|41936.1|41916.1|3
1633111750000|2021-10-01 18:09:10|41937|41917|41937|41917|41939.5|41919.5|41937|41917|1
1633111770000|2021-10-01 18:09:30|41935.4|41915.4|41934.5|41914.5|41937|41917|41934.5|41914.5|3
1633111780000|2021-10-01 18:09:40|41932.9|41912.9|41932|41912|41934.5|41914.5|41932|41912|3
1633111790000|2021-10-01 18:09:50|41934.5|41914.5|41937|41917|41937|41917|41932|41912|1
1633111810000|2021-10-01 18:10:10|41933.8|41913.8|41932|41912|41933.8|41913.8|41932|41912|2
1633111820000|2021-10-01 18:10:20|||||||||1
1633111830000|2021-10-01 18:10:30|41934.5|41914.5|41934.5|41914.5|41934.5|41914.5|41934.5|41914.5|2
1633111840000|2021-10-01 18:10:40|41929.5|41909.5|41927|41907|41929.5|41909.5|41927|41907|7
1633111860000|2021-10-01 18:11:00|41927.9|41907.9|41929.5|41909.5|41929.5|41909.5|41927.9|41907.9|19
1633111870000|2021-10-01 18:11:10|41928.6|41908.6|41929.5|41909.5|41929.5|41909.5|41927|41907|0
1633111880000|2021-10-01 18:11:20|41927|41907|41927|41907|41927|41907|41927|41907|1
1633111890000|2021-10-01 18:11:30|41927.9|41907.9|41932|41912|41932|41912|41927.9|41907.9|7
1633111910000|2021-10-01 18:11:50|41931.1|41911.1|41934.5|41914.5|41934.5|41914.5|41929.5|41909.5|4
1633111920000|2021-10-01 18:12:00|41932|41912|41934.5|41914.5|41934.5|41914.5|41932|41912|6
1633111930000|2021-10-01 18:12:10|41933.6|41913.6|41932|41912|41934.5|41914.5|41932|41912|1
1633111940000|2021-10-01 18:12:20|41931.1|41911.1|41929.5|41909.5|41931.1|41911.1|41929.5|41909.5|1
1633111950000|2021-10-01 18:12:30|41932|41912|41932|41912|41932|41912|41932|41912|6
1633111960000|2021-10-01 18:12:40|41930.4|41910.4|41930.4|41910.4|41930.4|41910.4|41930.4|41910.4|3
1633111970000|2021-10-01 18:12:50|41929.5|41909.5|41929.5|41909.5|41929.5|41909.5|41929.5|41909.5|1
1633111980000|2021-10-01 18:13:00|41927.9|41907.9|41932|41912|41932|41912|41927|41907|5
1633111990000|2021-10-01 18:13:10|41928.5|41908.5|41929.5|41909.5|41929.5|41909.5|41927|41907|0
1633112000000|2021-10-01 18:13:20|41927.9|41907.9|41932|41912|41932|41912|41927|41907|6
1633112010000|2021-10-01 18:13:30|41933.5|41913.5|41934.5|41914.5|41937|41917|41932|41912|1
1633112020000|2021-10-01 18:13:40|41932|41912|41928.8|41908.8|41932|41912|41928.8|41908.8|56
1633112030000|2021-10-01 18:13:50|41927.2|41907.2|41917.9|41897.9|41927.2|41907.2|41917.9|41897.9|2
1633112040000|2021-10-01 18:14:00|41919.5|41899.5|41907|41887|41920.4|41900.4|41905.4|41885.4|9
1633112060000|2021-10-01 18:14:20|41909.5|41889.5|41911|41891|41911|41891|41909.5|41889.5|0
1633112080000|2021-10-01 18:14:40|41912|41892|41907.9|41887.9|41912|41892|41907.9|41887.9|1
1633112090000|2021-10-01 18:14:50|41909.5|41889.5|41911.3|41891.3|41911.3|41891.3|41909.5|41889.5|0
1633112100000|2021-10-01 18:15:00|41912.9|41892.9|41917|41897|41917|41897|41912.9|41892.9|6
1633112120000|2021-10-01 18:15:20|41917.9|41897.9|41919.5|41899.5|41919.5|41899.5|41917|41897|2
1633112140000|2021-10-01 18:15:40|41917|41897|41917|41897|41919.5|41899.5|41917|41897|1
1633112160000|2021-10-01 18:16:00|41915.4|41895.4|41915.4|41895.4|41915.4|41895.4|41915.4|41895.4|2
1633112170000|2021-10-01 18:16:10|||||||||1
1633112180000|2021-10-01 18:16:20|41916.3|41896.3|41916.3|41896.3|41916.3|41896.3|41916.3|41896.3|1
1633112190000|2021-10-01 18:16:30|41913.5|41893.5|41912|41892|41913.5|41893.5|41912|41892|0
1633112200000|2021-10-01 18:16:40|41914.7|41894.7|41916.3|41896.3|41916.3|41896.3|41914.7|41894.7|0
1633112220000|2021-10-01 18:17:00|41915.4|41895.4|41915.4|41895.4|41915.4|41895.4|41915.4|41895.4|0
1633112230000|2021-10-01 18:17:10|||||||||3
1633112240000|2021-10-01 18:17:20|41913.8|41893.8|41913.8|41893.8|41913.8|41893.8|41913.8|41893.8|1
1633112250000|2021-10-01 18:17:30|41915.4|41895.4|41915.4|41895.4|41915.4|41895.4|41915.4|41895.4|0
1633112280000|2021-10-01 18:18:00|41914.5|41894.5|41910.4|41890.4|41914.5|41894.5|41910.4|41890.4|5
1633112290000|2021-10-01 18:18:10|41908.8|41888.8|41906.3|41886.3|41908.8|41888.8|41904.7|41884.7|12
1633112300000|2021-10-01 18:18:20|41902.2|41882.2|41902.2|41882.2|41902.2|41882.2|41902.2|41882.2|3
1633112310000|2021-10-01 18:18:30|41905.4|41885.4|41904.5|41884.5|41905.4|41885.4|41902|41882|9
1633112320000|2021-10-01 18:18:40|41905.4|41885.4|41904.5|41884.5|41905.4|41885.4|41904.5|41884.5|1
1633112340000|2021-10-01 18:19:00|41905.4|41885.4|41905.4|41885.4|41905.4|41885.4|41905.4|41885.4|0
1633112370000|2021-10-01 18:19:30|41904.5|41884.5|41902.9|41882.9|41905.4|41885.4|41902.9|41882.9|2
1633112380000|2021-10-01 18:19:40|41901.3|41881.3|41901.3|41881.3|41901.3|41881.3|41901.3|41881.3|5
1633112390000|2021-10-01 18:19:50|41902.9|41882.9|41901.3|41881.3|41902.9|41882.9|41901.3|41881.3|0
1633112410000|2021-10-01 18:20:10|41902.9|41882.9|41902.9|41882.9|41902.9|41882.9|41901.3|41881.3|0
1633112420000|2021-10-01 18:20:20|41901.3|41881.3|41901.3|41881.3|41902.9|41882.9|41901.3|41881.3|0
1633112440000|2021-10-01 18:20:40|41902.9|41882.9|41902.9|41882.9|41902.9|41882.9|41901.3|41881.3|1
1633112450000|2021-10-01 18:20:50|||||||||1
1633112460000|2021-10-01 18:21:00|41902|41882|41902|41882|41902|41882|41902|41882|0
1633112470000|2021-10-01 18:21:10|41902.9|41882.9|41907.9|41887.9|41909.5|41889.5|41902.9|41882.9|2
1633112480000|2021-10-01 18:21:20|41909.5|41889.5|41910.4|41890.4|41910.4|41890.4|41909.5|41889.5|1
1633112500000|2021-10-01 18:21:40|41912|41892|41912|41892|41912|41892|41912|41892|1
1633112510000|2021-10-01 18:21:50|41910.4|41890.4|41912|41892|41912|41892|41910.4|41890.4|0
1633112520000|2021-10-01 18:22:00|41910.4|41890.4|41912|41892|41912|41892|41910.4|41890.4|2
1633112530000|2021-10-01 18:22:10|41912.9|41892.9|41918.5|41898.5|41918.5|41898.5|41912.9|41892.9|9
1633112550000|2021-10-01 18:22:30|41920.1|41900.1|41918.5|41898.5|41920.1|41900.1|41918.5|41898.5|3
1633112560000|2021-10-01 18:22:40|41920.1|41900.1|41918.5|41898.5|41920.1|41900.1|41918.5|41898.5|2
1633112570000|2021-10-01 18:22:50|||||||||5
1633112600000|2021-10-01 18:23:20|||||||||1
1633112650000|2021-10-01 18:24:10|41920.1|41900.1|41918.5|41898.5|41920.1|41900.1|41918.5|41898.5|4
1633112690000|2021-10-01 18:24:50|||||||||11
1633112700000|2021-10-01 18:25:00|41920.1|41900.1|41924.4|41904.4|41924.4|41904.4|41920.1|41900.1|9
1633112750000|2021-10-01 18:25:50|41925.4|41905.4|41930.1|41910.1|41930.1|41910.1|41925.4|41905.4|2
1633112770000|2021-10-01 18:26:10|41933.5|41913.5|41935.1|41915.1|41935.1|41915.1|41933.5|41913.5|2
1633112800000|2021-10-01 18:26:40|41936.7|41916.7|41939.4|41919.4|41939.4|41919.4|41936.7|41916.7|0
1633112870000|2021-10-01 18:27:50|41943.5|41923.5|41945.4|41925.4|41945.4|41925.4|41943.5|41923.5|7
1633112880000|2021-10-01 18:28:00|41946.9|41926.9|41946.9|41926.9|41946.9|41926.9|41945.4|41925.4|5
1633112890000|2021-10-01 18:28:10|41945.4|41925.4|41946.9|41926.9|41946.9|41926.9|41945.4|41925.4|3
1633112900000|2021-10-01 18:28:20|41945.4|41925.4|41945.4|41925.4|41945.4|41925.4|41945.4|41925.4|9
1633112910000|2021-10-01 18:28:30|41944.4|41924.4|41934.4|41914.4|41944.4|41924.4|41933.5|41913.5|3
1633112920000|2021-10-01 18:28:40|||||||||1
1633112930000|2021-10-01 18:28:50|||||||||2
1633112940000|2021-10-01 18:29:00|41936|41916|41934.4|41914.4|41936|41916|41934.4|41914.4|0
1633112950000|2021-10-01 18:29:10|||||||||2
1633112960000|2021-10-01 18:29:20|41932.9|41912.9|41931.3|41911.3|41932.9|41912.9|41931.3|41911.3|1
1633112970000|2021-10-01 18:29:30|41931.9|41911.9|41935.4|41915.4|41935.4|41915.4|41931.9|41911.9|1
1633112980000|2021-10-01 18:29:40|41932.2|41912.2|41930.4|41910.4|41933.8|41913.8|41930.4|41910.4|5
1633112990000|2021-10-01 18:29:50|41929.4|41909.4|41926.9|41906.9|41929.4|41909.4|41926.9|41906.9|1
1633113000000|2021-10-01 18:30:00|41928.5|41908.5|41926.9|41906.9|41929.4|41909.4|41924.4|41904.4|2
1633113010000|2021-10-01 18:30:10|41929.4|41909.4|41927.9|41907.9|41932.9|41912.9|41927.9|41907.9|9
1633113020000|2021-10-01 18:30:20|41926.9|41906.9|41929.4|41909.4|41931|41911|41926.9|41906.9|1
1633113030000|2021-10-01 18:30:30|41930.4|41910.4|41931.9|41911.9|41931.9|41911.9|41929.4|41909.4|5
1633113040000|2021-10-01 18:30:40|41933.5|41913.5|41933.5|41913.5|41933.5|41913.5|41933.5|41913.5|1
1633113050000|2021-10-01 18:30:50|41934.4|41914.4|41940.4|41920.4|41940.4|41920.4|41934.4|41914.4|10
1633113080000|2021-10-01 18:31:20|41942.9|41922.9|41944.4|41924.4|41944.4|41924.4|41942.9|41922.9|1
1633113090000|2021-10-01 18:31:30|||||||||1
1633113100000|2021-10-01 18:31:40|41946|41926|41946.9|41926.9|41946.9|41926.9|41944.4|41924.4|1
1633113110000|2021-10-01 18:31:50|41947.9|41927.9|41947.9|41927.9|41947.9|41927.9|41947.9|41927.9|0
1633113120000|2021-10-01 18:32:00|||||||||3
1633113130000|2021-10-01 18:32:10|41945.4|41925.4|41945.4|41925.4|41945.4|41925.4|41945.4|41925.4|0
1633113140000|2021-10-01 18:32:20|41943.8|41923.8|41941.3|41921.3|41943.8|41923.8|41941.3|41921.3|3
1633113150000|2021-10-01 18:32:30|41940.4|41920.4|41945.4|41925.4|41945.4|41925.4|41940.4|41920.4|3
1633113160000|2021-10-01 18:32:40|||||||||1
1633113180000|2021-10-01 18:33:00|41947.9|41927.9|41947.9|41927.9|41947.9|41927.9|41947.9|41927.9|2
1633113190000|2021-10-01 18:33:10|41946.3|41926.3|41942.9|41922.9|41946.3|41926.3|41942.9|41922.9|3
1633113210000|2021-10-01 18:33:30|41940.4|41920.4|41940.4|41920.4|41940.4|41920.4|41940.4|41920.4|1
1633113240000|2021-10-01 18:34:00|||||||||1
1633113260000|2021-10-01 18:34:20|41937.9|41917.9|41937.9|41917.9|41940.4|41920.4|41937.9|41917.9|0
1633113270000|2021-10-01 18:34:30|41939.4|41919.4|41937.9|41917.9|41939.4|41919.4|41937.9|41917.9|1
1633113320000|2021-10-01 18:35:20|41938.8|41918.8|41940.4|41920.4|41940.4|41920.4|41938.8|41918.8|3
1633113350000|2021-10-01 18:35:50|41940.3|41920.3|41936.3|41916.3|41940.3|41920.3|41936.3|41916.3|4
1633113370000|2021-10-01 18:36:10|41937.8|41917.8|41938.8|41918.8|41938.8|41918.8|41937.8|41917.8|3
1633113380000|2021-10-01 18:36:20|41937.2|41917.2|41936.3|41916.3|41937.2|41917.2|41936.3|41916.3|0
1633113390000|2021-10-01 18:36:30|41937.8|41917.8|41934.7|41914.7|41938.8|41918.8|41934.7|41914.7|3
1633113410000|2021-10-01 18:36:50|41936.3|41916.3|41936.3|41916.3|41936.3|41916.3|41934.7|41914.7|0
1633113420000|2021-10-01 18:37:00|41937.2|41917.2|41934.7|41914.7|41937.2|41917.2|41934.7|41914.7|0
1633113440000|2021-10-01 18:37:20|41936.3|41916.3|41938.8|41918.8|41938.8|41918.8|41936.3|41916.3|0
1633113460000|2021-10-01 18:37:40|41937.2|41917.2|41936.3|41916.3|41937.2|41917.2|41936.3|41916.3|0
1633113480000|2021-10-01 18:38:00|||||||||1
1633113490000|2021-10-01 18:38:10|||||||||2
1633113520000|2021-10-01 18:38:40|41938.8|41918.8|41935.6|41915.6|41938.8|41918.8|41935.6|41915.6|6
1633113530000|2021-10-01 18:38:50|41934.7|41914.7|41934.7|41914.7|41934.7|41914.7|41934.7|41914.7|0
1633113540000|2021-10-01 18:39:00|41936.3|41916.3|41936.3|41916.3|41936.3|41916.3|41936.3|41916.3|0
1633113550000|2021-10-01 18:39:10|41938.8|41918.8|41941.9|41921.9|41941.9|41921.9|41938.8|41918.8|3
1633113560000|2021-10-01 18:39:20|41944.4|41924.4|41946.9|41926.9|41946.9|41926.9|41944.4|41924.4|1
1633113590000|2021-10-01 18:39:50|41944.4|41924.4|41942.8|41922.8|41946.9|41926.9|41942.8|41922.8|4
1633113600000|2021-10-01 18:40:00|41943.8|41923.8|41943.8|41923.8|41945.3|41925.3|41943.8|41923.8|0
1633113630000|2021-10-01 18:40:30|41942.8|41922.8|41942.8|41922.8|41942.8|41922.8|41942.8|41922.8|0
1633113640000|2021-10-01 18:40:40|41943.8|41923.8|41945.3|41925.3|41945.3|41925.3|41943.8|41923.8|0
1633113660000|2021-10-01 18:41:00|41943.8|41923.8|41942.8|41922.8|41943.8|41923.8|41942.8|41922.8|2
1633113670000|2021-10-01 18:41:10|41943.8|41923.8|41943.8|41923.8|41943.8|41923.8|41943.8|41923.8|0
1633113700000|2021-10-01 18:41:40|41945.3|41925.3|41945.3|41925.3|41945.3|41925.3|41943.8|41923.8|3
1633113710000|2021-10-01 18:41:50|41942.8|41922.8|41942.8|41922.8|41942.8|41922.8|41942.8|41922.8|4
1633113720000|2021-10-01 18:42:00|||||||||1
1633113740000|2021-10-01 18:42:20|41945.3|41925.3|41945.3|41925.3|41945.3|41925.3|41945.3|41925.3|11
1633113750000|2021-10-01 18:42:30|41943.8|41923.8|41943.8|41923.8|41943.8|41923.8|41943.8|41923.8|1
1633113760000|2021-10-01 18:42:40|41942.2|41922.2|41940.3|41920.3|41942.2|41922.2|41940.3|41920.3|0
1633113770000|2021-10-01 18:42:50|41941.3|41921.3|41941.3|41921.3|41941.3|41921.3|41940.3|41920.3|1
1633113780000|2021-10-01 18:43:00|41942.2|41922.2|41943.8|41923.8|41945.3|41925.3|41940.3|41920.3|4
1633113790000|2021-10-01 18:43:10|41941.3|41921.3|41943.8|41923.8|41943.8|41923.8|41941.3|41921.3|0
1633113800000|2021-10-01 18:43:20|41940.3|41920.3|41940.3|41920.3|41940.3|41920.3|41940.3|41920.3|0
1633113810000|2021-10-01 18:43:30|41941.3|41921.3|41941.3|41921.3|41941.3|41921.3|41941.3|41921.3|0
1633113820000|2021-10-01 18:43:40|41940.3|41920.3|41940.3|41920.3|41940.3|41920.3|41940.3|41920.3|3
1633113830000|2021-10-01 18:43:50|||||||||5
1633113840000|2021-10-01 18:44:00|41942.8|41922.8|41944.4|41924.4|41944.4|41924.4|41942.8|41922.8|3
1633113850000|2021-10-01 18:44:10|41942.8|41922.8|41942.8|41922.8|41944.4|41924.4|41941.3|41921.3|0
1633113860000|2021-10-01 18:44:20|41943.8|41923.8|41943.8|41923.8|41943.8|41923.8|41943.8|41923.8|1
1633113870000|2021-10-01 18:44:30|41942.8|41922.8|41940.3|41920.3|41942.8|41922.8|41940.3|41920.3|0
1633113880000|2021-10-01 18:44:40|41941.3|41921.3|41940.3|41920.3|41941.3|41921.3|41940.3|41920.3|0
1633113900000|2021-10-01 18:45:00|41941.3|41921.3|41940.3|41920.3|41943.8|41923.8|41940.3|41920.3|2
1633113910000|2021-10-01 18:45:10|41939.7|41919.7|41939.7|41919.7|41939.7|41919.7|41939.7|41919.7|1
1633113920000|2021-10-01 18:45:20|41937.8|41917.8|41940.3|41920.3|41940.3|41920.3|41937.8|41917.8|0
1633113950000|2021-10-01 18:45:50|||||||||1
1633113960000|2021-10-01 18:46:00|41941.3|41921.3|41943.8|41923.8|41943.8|41923.8|41941.3|41921.3|1
1633113970000|2021-10-01 18:46:10|41945.3|41925.3|41940.3|41920.3|41945.3|41925.3|41940.3|41920.3|8
1633114000000|2021-10-01 18:46:40|||||||||3
1633114040000|2021-10-01 18:47:20|||||||||1
1633114060000|2021-10-01 18:47:40|41939.4|41919.4|41936.2|41916.2|41939.4|41919.4|41936.2|41916.2|2
1633114070000|2021-10-01 18:47:50|||||||||1
1633114120000|2021-10-01 18:48:40|||||||||6
1633114200000|2021-10-01 18:50:00|41937.8|41917.8|41937.8|41917.8|41937.8|41917.8|41937.8|41917.8|0
1633114210000|2021-10-01 18:50:10|41936.2|41916.2|41938.7|41918.7|41938.7|41918.7|41936.2|41916.2|2
1633114220000|2021-10-01 18:50:20|41936.2|41916.2|41936.2|41916.2|41936.2|41916.2|41936.2|41916.2|0
1633114240000|2021-10-01 18:50:40|41935.3|41915.3|41935.3|41915.3|41935.3|41915.3|41935.3|41915.3|4
1633114250000|2021-10-01 18:50:50|||||||||1
1633114260000|2021-10-01 18:51:00|41932.8|41912.8|41932.8|41912.8|41932.8|41912.8|41932.8|41912.8|0
1633114270000|2021-10-01 18:51:10|41935.3|41915.3|41935.3|41915.3|41935.3|41915.3|41935.3|41915.3|0
1633114280000|2021-10-01 18:51:20|41934.4|41914.4|41935.3|41915.3|41935.3|41915.3|41930.3|41910.3|0
1633114350000|2021-10-01 18:52:30|41937.8|41917.8|41940.3|41920.3|41940.3|41920.3|41937.8|41917.8|1
1633114360000|2021-10-01 18:52:40|41941.2|41921.2|41944.4|41924.4|41944.4|41924.4|41941.2|41921.2|0
1633114370000|2021-10-01 18:52:50|41946|41926|41946|41926|41946|41926|41946|41926|1
1633114380000|2021-10-01 18:53:00|||||||||1
1633114390000|2021-10-01 18:53:10|41944.4|41924.4|41944.4|41924.4|41944.4|41924.4|41944.4|41924.4|3
1633114400000|2021-10-01 18:53:20|41942.8|41922.8|41942.8|41922.8|41942.8|41922.8|41942.8|41922.8|3
1633114430000|2021-10-01 18:53:50|41944.7|41924.7|41947.8|41927.8|41947.8|41927.8|41944.7|41924.7|4
1633114440000|2021-10-01 18:54:00|41946.2|41926.2|41946.2|41926.2|41946.2|41926.2|41946.2|41926.2|2
1633114450000|2021-10-01 18:54:10|41944.4|41924.4|41944.4|41924.4|41944.4|41924.4|41944.4|41924.4|2
1633114470000|2021-10-01 18:54:30|||||||||1
1633114510000|2021-10-01 18:55:10|||||||||2
1633114520000|2021-10-01 18:55:20|41942.8|41922.8|41945.3|41925.3|41945.3|41925.3|41942.8|41922.8|4
1633114530000|2021-10-01 18:55:30|41943.7|41923.7|41941.2|41921.2|41945.3|41925.3|41941.2|41921.2|0
1633114550000|2021-10-01 18:55:50|41940.3|41920.3|41940.3|41920.3|41941.2|41921.2|41940.3|41920.3|1
1633114560000|2021-10-01 18:56:00|||||||||1
1633114580000|2021-10-01 18:56:20|||||||||2
1633114590000|2021-10-01 18:56:30|41937.2|41917.2|41934.7|41914.7|41937.2|41917.2|41934.7|41914.7|7
1633114600000|2021-10-01 18:56:40|41933.1|41913.1|41931.5|41911.5|41933.1|41913.1|41931.5|41911.5|9
1633114620000|2021-10-01 18:57:00|41929.7|41909.7|41929.7|41909.7|41929.7|41909.7|41929.7|41909.7|1
1633114630000|2021-10-01 18:57:10|41927.2|41907.2|41927.2|41907.2|41927.2|41907.2|41927.2|41907.2|3
1633114650000|2021-10-01 18:57:30|41926.2|41906.2|41926.2|41906.2|41926.2|41906.2|41926.2|41906.2|0
1633114660000|2021-10-01 18:57:40|||||||||3
1633114670000|2021-10-01 18:57:50|41924.7|41904.7|41923.7|41903.7|41924.7|41904.7|41923.7|41903.7|3
1633114680000|2021-10-01 18:58:00|41922.8|41902.8|41922.2|41902.2|41923.7|41903.7|41920.3|41900.3|0
1633114690000|2021-10-01 18:58:10|41922.8|41902.8|41923.7|41903.7|41923.7|41903.7|41922.8|41902.8|0
1633114700000|2021-10-01 18:58:20|41922.2|41902.2|41921.2|41901.2|41923.7|41903.7|41921.2|41901.2|0
1633114710000|2021-10-01 18:58:30|41923.7|41903.7|41921.2|41901.2|41923.7|41903.7|41920.3|41900.3|3
1633114720000|2021-10-01 18:58:40|41920.3|41900.3|41920.3|41900.3|41920.3|41900.3|41920.3|41900.3|1
1633114730000|2021-10-01 18:58:50|41921.2|41901.2|41921.2|41901.2|41921.2|41901.2|41921.2|41901.2|10
1633114740000|2021-10-01 18:59:00|41920.3|41900.3|41925.3|41905.3|41925.3|41905.3|41920.3|41900.3|5
1633114760000|2021-10-01 18:59:20|41923.7|41903.7|41923.7|41903.7|41923.7|41903.7|41923.7|41903.7|1
1633114770000|2021-10-01 18:59:30|41921.9|41901.9|41922.8|41902.8|41922.8|41902.8|41921.2|41901.2|0
1633114780000|2021-10-01 18:59:40|41923.7|41903.7|41923.7|41903.7|41923.7|41903.7|41922.2|41902.2|0
1633114800000|2021-10-01 19:00:00|41925.3|41905.3|41928.5|41908.5|41928.5|41908.5|41925.3|41905.3|2
1633114820000|2021-10-01 19:00:20|41933.5|41913.5|41935.1|41915.1|41935.1|41915.1|41933.5|41913.5|4
1633114840000|2021-10-01 19:00:40|41934.4|41914.4|41934.4|41914.4|41934.4|41914.4|41934.4|41914.4|0
1633114850000|2021-10-01 19:00:50|41935.3|41915.3|41935.3|41915.3|41935.3|41915.3|41935.3|41915.3|2
1633114870000|2021-10-01 19:01:10|41936.9|41916.9|41936.9|41916.9|41936.9|41916.9|41936.9|41916.9|3
1633114880000|2021-10-01 19:01:20|41939.4|41919.4|41941|41921|41941|41921|41939.4|41919.4|1
1633114890000|2021-10-01 19:01:30|41939.4|41919.4|41943.7|41923.7|41943.7|41923.7|41939.4|41919.4|3
1633114900000|2021-10-01 19:01:40|41942.8|41922.8|41945.3|41925.3|41945.3|41925.3|41940.3|41920.3|9
1633114910000|2021-10-01 19:01:50|41947.8|41927.8|41947.8|41927.8|41947.8|41927.8|41947.8|41927.8|6
1633114920000|2021-10-01 19:02:00|41946.2|41926.2|41945.3|41925.3|41946.2|41926.2|41945.3|41925.3|3
1633114950000|2021-10-01 19:02:30|41942.8|41922.8|41941.2|41921.2|41942.8|41922.8|41941.2|41921.2|3
1633114960000|2021-10-01 19:02:40|41940.3|41920.3|41940.3|41920.3|41940.3|41920.3|41940.3|41920.3|0
1633114990000|2021-10-01 19:03:10|41938.7|41918.7|41937.1|41917.1|41938.7|41918.7|41937.1|41917.1|0
1633115000000|2021-10-01 19:03:20|41938.7|41918.7|41938.7|41918.7|41938.7|41918.7|41937.1|41917.1|0
1633115010000|2021-10-01 19:03:30|||||||||3
1633115020000|2021-10-01 19:03:40|41940.3|41920.3|41942.8|41922.8|41942.8|41922.8|41940.3|41920.3|0
1633115040000|2021-10-01 19:04:00|41945.3|41925.3|41952.8|41932.8|41952.8|41932.8|41945.3|41925.3|1
1633115050000|2021-10-01 19:04:10|||||||||2
1633115060000|2021-10-01 19:04:20|41953.7|41933.7|41953.7|41933.7|41953.7|41933.7|41953.7|41933.7|1
1633115070000|2021-10-01 19:04:30|41952.8|41932.8|41952.8|41932.8|41952.8|41932.8|41952.8|41932.8|0
1633115090000|2021-10-01 19:04:50|41950.3|41930.3|41952.8|41932.8|41952.8|41932.8|41950.3|41930.3|1
1633115100000|2021-10-01 19:05:00|41953.7|41933.7|41957.8|41937.8|41957.8|41937.8|41953.7|41933.7|1
1633115110000|2021-10-01 19:05:10|41958.7|41938.7|41961.2|41941.2|41961.2|41941.2|41958.7|41938.7|2
1633115130000|2021-10-01 19:05:30|41960.3|41940.3|41961.9|41941.9|41962.8|41942.8|41960.3|41940.3|0
1633115140000|2021-10-01 19:05:40|41961.2|41941.2|41962.8|41942.8|41962.8|41942.8|41960.3|41940.3|0
1633115150000|2021-10-01 19:05:50|41963.7|41943.7|41963.7|41943.7|41965.3|41945.3|41962.8|41942.8|3
1633115160000|2021-10-01 19:06:00|41962.8|41942.8|41957.8|41937.8|41962.8|41942.8|41957.8|41937.8|9
1633115170000|2021-10-01 19:06:10|41956.2|41936.2|41955.3|41935.3|41956.2|41936.2|41955.3|41935.3|3
1633115200000|2021-10-01 19:06:40|||||||||3
1633115230000|2021-10-01 19:07:10|41954.4|41934.4|41953.7|41933.7|41957.8|41937.8|41952.8|41932.8|1
1633115240000|2021-10-01 19:07:20|41951.2|41931.2|41950.3|41930.3|41953.7|41933.7|41950.3|41930.3|0
1633115260000|2021-10-01 19:07:40|41952.8|41932.8|41952.8|41932.8|41952.8|41932.8|41952.8|41932.8|2
1633115270000|2021-10-01 19:07:50|41953.7|41933.7|41953.7|41933.7|41955.3|41935.3|41953.7|41933.7|4
1633115310000|2021-10-01 19:08:30|41955.3|41935.3|41955.3|41935.3|41955.3|41935.3|41955.3|41935.3|0
1633115320000|2021-10-01 19:08:40|||||||||5
1633115330000|2021-10-01 19:08:50|41953.7|41933.7|41953.7|41933.7|41953.7|41933.7|41953.7|41933.7|1
1633115340000|2021-10-01 19:09:00|41951.2|41931.2|41950.3|41930.3|41951.2|41931.2|41950.3|41930.3|0
1633115350000|2021-10-01 19:09:10|41951.2|41931.2|41950.3|41930.3|41951.2|41931.2|41950.3|41930.3|9
1633115360000|2021-10-01 19:09:20|41951.2|41931.2|41951.2|41931.2|41951.2|41931.2|41950.3|41930.3|4
1633115370000|2021-10-01 19:09:30|41952.1|41932.1|41955.3|41935.3|41955.3|41935.3|41952.1|41932.1|6
1633115380000|2021-10-01 19:09:40|||||||||1
1633115400000|2021-10-01 19:10:00|41953.7|41933.7|41953.7|41933.7|41953.7|41933.7|41952.8|41932.8|5
1633115410000|2021-10-01 19:10:10|41954.4|41934.4|41953.7|41933.7|41955.3|41935.3|41952.8|41932.8|1
1633115420000|2021-10-01 19:10:20|41954.4|41934.4|41953.7|41933.7|41955.3|41935.3|41952.8|41932.8|1
1633115440000|2021-10-01 19:10:40|41952.8|41932.8|41952.8|41932.8|41952.8|41932.8|41952.8|41932.8|0
1633115450000|2021-10-01 19:10:50|41953.7|41933.7|41952.8|41932.8|41953.7|41933.7|41952.8|41932.8|1
1633115460000|2021-10-01 19:11:00|41953.7|41933.7|41953.7|41933.7|41953.7|41933.7|41953.7|41933.7|0
1633115470000|2021-10-01 19:11:10|41952.8|41932.8|41955.3|41935.3|41955.3|41935.3|41952.8|41932.8|2
1633115480000|2021-10-01 19:11:20|41956.2|41936.2|41956.2|41936.2|41956.2|41936.2|41956.2|41936.2|4
1633115490000|2021-10-01 19:11:30|41957.1|41937.1|41956.2|41936.2|41957.1|41937.1|41956.2|41936.2|1
1633115510000|2021-10-01 19:11:50|41957.1|41937.1|41957.1|41937.1|41957.1|41937.1|41957.1|41937.1|0
1633115520000|2021-10-01 19:12:00|41956.2|41936.2|41957.8|41937.8|41957.8|41937.8|41956.2|41936.2|1
1633115540000|2021-10-01 19:12:20|||||||||1
1633115550000|2021-10-01 19:12:30|41958.7|41938.7|41961.2|41941.2|41961.2|41941.2|41958.7|41938.7|2
1633115570000|2021-10-01 19:12:50|||||||||1
1633115580000|2021-10-01 19:13:00|||||||||1
1633115610000|2021-10-01 19:13:30|41965.3|41945.3|41966.2|41946.2|41966.2|41946.2|41965.3|41945.3|11
1633115620000|2021-10-01 19:13:40|41968.7|41948.7|41968.7|41948.7|41968.7|41948.7|41968.7|41948.7|2
1633115630000|2021-10-01 19:13:50|41970.3|41950.3|41972.8|41952.8|41972.8|41952.8|41970.3|41950.3|3
1633115640000|2021-10-01 19:14:00|||||||||2
1633115650000|2021-10-01 19:14:10|41977.8|41957.8|41978.7|41958.7|41979.6|41959.6|41977.8|41957.8|3
1633115670000|2021-10-01 19:14:30|41979.6|41959.6|41987.8|41967.8|41987.8|41967.8|41978.7|41958.7|12
1633115700000|2021-10-01 19:15:00|41989.4|41969.4|41990.9|41970.9|41990.9|41970.9|41989.4|41969.4|2
1633115710000|2021-10-01 19:15:10|||||||||3
1633115730000|2021-10-01 19:15:30|41992.5|41972.5|41992.5|41972.5|41992.5|41972.5|41990.9|41970.9|0
1633115740000|2021-10-01 19:15:40|||||||||2
1633115750000|2021-10-01 19:15:50|41994.1|41974.1|42020.3|42000.3|42020.3|42000.3|41994.1|41974.1|21
1633115760000|2021-10-01 19:16:00|42019.4|41999.4|42007.1|41987.1|42019.4|41999.4|42007.1|41987.1|11
1633115770000|2021-10-01 19:16:10|42005.5|41985.5|42005.5|41985.5|42005.5|41985.5|42005.5|41985.5|10
1633115780000|2021-10-01 19:16:20|42008.7|41988.7|42010.3|41990.3|42010.3|41990.3|42007.8|41987.8|3
1633115790000|2021-10-01 19:16:30|42007.8|41987.8|42010.3|41990.3|42010.3|41990.3|42006.9|41986.9|1
1633115800000|2021-10-01 19:16:40|42007.8|41987.8|42011.9|41991.9|42011.9|41991.9|42007.8|41987.8|1
1633115810000|2021-10-01 19:16:50|42012.8|41992.8|42012.8|41992.8|42015.3|41995.3|42012.8|41992.8|0
1633115820000|2021-10-01 19:17:00|42014.4|41994.4|42012.8|41992.8|42015.3|41995.3|42012.8|41992.8|0
1633115830000|2021-10-01 19:17:10|||||||||6
1633115840000|2021-10-01 19:17:20|42011.9|41991.9|42008.7|41988.7|42011.9|41991.9|42008.7|41988.7|4
1633115850000|2021-10-01 19:17:30|42006.9|41986.9|41998|41978|42006.9|41986.9|41998|41978|1
1633115860000|2021-10-01 19:17:40|41996.2|41976.2|41996.2|41976.2|41996.2|41976.2|41996.2|41976.2|1
1633115870000|2021-10-01 19:17:50|41994.6|41974.6|41990.3|41970.3|41994.6|41974.6|41990.3|41970.3|1
1633115880000|2021-10-01 19:18:00|41988.7|41968.7|41982.8|41962.8|41988.7|41968.7|41982.8|41962.8|6
1633115890000|2021-10-01 19:18:10|41981.2|41961.2|41980.3|41960.3|41981.2|41961.2|41980.3|41960.3|4
1633115900000|2021-10-01 19:18:20|41982.8|41962.8|41980.3|41960.3|41982.8|41962.8|41980.3|41960.3|0
1633115910000|2021-10-01 19:18:30|41981.2|41961.2|41981.2|41961.2|41981.2|41961.2|41981.2|41961.2|0
1633115920000|2021-10-01 19:18:40|41980.3|41960.3|41978.7|41958.7|41980.3|41960.3|41978.7|41958.7|8
1633115930000|2021-10-01 19:18:50|||||||||2
1633115950000|2021-10-01 19:19:10|41975.5|41955.5|41973|41953|41975.5|41955.5|41973|41953|2
1633115960000|2021-10-01 19:19:20|41974.6|41954.6|41974.6|41954.6|41974.6|41954.6|41974.6|41954.6|1
1633115970000|2021-10-01 19:19:30|41976.2|41956.2|41976.2|41956.2|41976.2|41956.2|41976.2|41956.2|2
1633115980000|2021-10-01 19:19:40|||||||||1
1633116000000|2021-10-01 19:20:00|||||||||1
1633116020000|2021-10-01 19:20:20|41974.6|41954.6|41976.2|41956.2|41976.2|41956.2|41974.6|41954.6|1
1633116030000|2021-10-01 19:20:30|41977.8|41957.8|41978.7|41958.7|41978.7|41958.7|41977.8|41957.8|3
1633116040000|2021-10-01 19:20:40|41977.8|41957.8|41977.8|41957.8|41977.8|41957.8|41977.8|41957.8|0
1633116050000|2021-10-01 19:20:50|41975.3|41955.3|41975.3|41955.3|41975.3|41955.3|41975.3|41955.3|1
1633116100000|2021-10-01 19:21:40|41972.8|41952.8|41971.2|41951.2|41972.8|41952.8|41971.2|41951.2|3
1633116130000|2021-10-01 19:22:10|41968.7|41948.7|41968.7|41948.7|41968.7|41948.7|41968.7|41948.7|1
1633116140000|2021-10-01 19:22:20|41967.1|41947.1|41965.5|41945.5|41967.1|41947.1|41965.5|41945.5|4
1633116150000|2021-10-01 19:22:30|41964|41944|41959.6|41939.6|41964|41944|41959.6|41939.6|6
1633116160000|2021-10-01 19:22:40|41958|41938|41958|41938|41958|41938|41956.5|41936.5|7
1633116170000|2021-10-01 19:22:50|41958.7|41938.7|41958.7|41938.7|41958.7|41938.7|41958.7|41938.7|2
1633116180000|2021-10-01 19:23:00|41960.3|41940.3|41960.3|41940.3|41960.3|41940.3|41960.3|41940.3|0
1633116190000|2021-10-01 19:23:10|41961.2|41941.2|41962.8|41942.8|41962.8|41942.8|41961.2|41941.2|1
1633116200000|2021-10-01 19:23:20|41965.3|41945.3|41965.3|41945.3|41965.3|41945.3|41965.3|41945.3|2
1633116210000|2021-10-01 19:23:30|41970.3|41950.3|41967.1|41947.1|41971.9|41951.9|41967.1|41947.1|13
1633116230000|2021-10-01 19:23:50|41962.8|41942.8|41961.2|41941.2|41962.8|41942.8|41961.2|41941.2|0
1633116240000|2021-10-01 19:24:00|41962.8|41942.8|41957.8|41937.8|41962.8|41942.8|41957.8|41937.8|2
1633116250000|2021-10-01 19:24:10|41956.2|41936.2|41955.3|41935.3|41956.2|41936.2|41955.3|41935.3|0
1633116260000|2021-10-01 19:24:20|41953.7|41933.7|41953.7|41933.7|41955.3|41935.3|41953.7|41933.7|0
1633116270000|2021-10-01 19:24:30|41955.3|41935.3|41953.7|41933.7|41955.3|41935.3|41953.7|41933.7|1
1633116290000|2021-10-01 19:24:50|41951.2|41931.2|41951.2|41931.2|41953.7|41933.7|41950.3|41930.3|0
1633116300000|2021-10-01 19:25:00|41953.7|41933.7|41951.2|41931.2|41955.3|41935.3|41951.2|41931.2|1
1633116310000|2021-10-01 19:25:10|41950.3|41930.3|41950.3|41930.3|41950.3|41930.3|41950.3|41930.3|2
1633116320000|2021-10-01 19:25:20|41952.1|41932.1|41955.3|41935.3|41955.3|41935.3|41952.1|41932.1|3
1633116330000|2021-10-01 19:25:30|41954.4|41934.4|41952.8|41932.8|41954.4|41934.4|41952.8|41932.8|2
1633116340000|2021-10-01 19:25:40|41951.2|41931.2|41953.7|41933.7|41953.7|41933.7|41951.2|41931.2|1
1633116350000|2021-10-01 19:25:50|41951.2|41931.2|41952.8|41932.8|41952.8|41932.8|41951.2|41931.2|0
1633116360000|2021-10-01 19:26:00|41953.7|41933.7|41950.3|41930.3|41953.7|41933.7|41950.3|41930.3|0
1633116370000|2021-10-01 19:26:10|41953.7|41933.7|41953.7|41933.7|41953.7|41933.7|41953.7|41933.7|1
1633116380000|2021-10-01 19:26:20|41955.3|41935.3|41955.3|41935.3|41955.3|41935.3|41955.3|41935.3|0
1633116390000|2021-10-01 19:26:30|41953.7|41933.7|41953.7|41933.7|41953.7|41933.7|41953.7|41933.7|1
1633116400000|2021-10-01 19:26:40|41955.3|41935.3|41950.3|41930.3|41955.3|41935.3|41950.3|41930.3|0
1633116410000|2021-10-01 19:26:50|41951.8|41931.8|41953.7|41933.7|41953.7|41933.7|41951.8|41931.8|0
1633116420000|2021-10-01 19:27:00|41951.2|41931.2|41950.3|41930.3|41953.7|41933.7|41950.3|41930.3|2
1633116430000|2021-10-01 19:27:10|||||||||4
1633116440000|2021-10-01 19:27:20|||||||||8
1633116450000|2021-10-01 19:27:30|||||||||1
1633116480000|2021-10-01 19:28:00|||||||||1
1633116500000|2021-10-01 19:28:20|||||||||1
1633116510000|2021-10-01 19:28:30|41955.3|41935.3|41955.3|41935.3|41955.3|41935.3|41955.3|41935.3|4
1633116540000|2021-10-01 19:29:00|41952.1|41932.1|41950.3|41930.3|41952.1|41932.1|41950.3|41930.3|2
1633116560000|2021-10-01 19:29:20|41951.2|41931.2|41951.2|41931.2|41951.2|41931.2|41950.3|41930.3|0
1633116570000|2021-10-01 19:29:30|41950.3|41930.3|41950.3|41930.3|41950.3|41930.3|41950.3|41930.3|5
1633116600000|2021-10-01 19:30:00|41951.2|41931.2|41950.3|41930.3|41951.2|41931.2|41950.3|41930.3|1
1633116610000|2021-10-01 19:30:10|41951.2|41931.2|41950.3|41930.3|41951.2|41931.2|41950.3|41930.3|0
1633116620000|2021-10-01 19:30:20|||||||||20
1633116630000|2021-10-01 19:30:30|41951.2|41931.2|41949.3|41929.3|41951.2|41931.2|41949.3|41929.3|1
1633116640000|2021-10-01 19:30:40|41950.3|41930.3|41950.3|41930.3|41950.3|41930.3|41950.3|41930.3|0
1633116650000|2021-10-01 19:30:50|41951.2|41931.2|41952.8|41932.8|41952.8|41932.8|41951.2|41931.2|11
1633116660000|2021-10-01 19:31:00|41950.3|41930.3|41950.3|41930.3|41951.2|41931.2|41950.3|41930.3|14
1633116670000|2021-10-01 19:31:10|41951.2|41931.2|41951.2|41931.2|41951.2|41931.2|41951.2|41931.2|0
1633116680000|2021-10-01 19:31:20|41950.3|41930.3|41954.3|41934.3|41954.3|41934.3|41950.3|41930.3|4
1633116700000|2021-10-01 19:31:40|41955.9|41935.9|41958.7|41938.7|41958.7|41938.7|41955.9|41935.9|8
1633116710000|2021-10-01 19:31:50|41959.6|41939.6|41962.1|41942.1|41962.1|41942.1|41959.6|41939.6|2
1633116720000|2021-10-01 19:32:00|41961.2|41941.2|41958.7|41938.7|41961.2|41941.2|41957.8|41937.8|4
1633116730000|2021-10-01 19:32:10|41960.3|41940.3|41957.8|41937.8|41960.3|41940.3|41957.8|41937.8|1
1633116770000|2021-10-01 19:32:50|41956.8|41936.8|41956.8|41936.8|41956.8|41936.8|41956.8|41936.8|2
1633116780000|2021-10-01 19:33:00|41955.3|41935.3|41955.3|41935.3|41955.3|41935.3|41955.3|41935.3|1
1633116790000|2021-10-01 19:33:10|||||||||3
1633116800000|2021-10-01 19:33:20|41956.8|41936.8|41959.3|41939.3|41959.3|41939.3|41956.8|41936.8|4
1633116810000|2021-10-01 19:33:30|41960.3|41940.3|41960.3|41940.3|41960.3|41940.3|41960.3|41940.3|5
1633116820000|2021-10-01 19:33:40|41957.8|41937.8|41957.8|41937.8|41957.8|41937.8|41957.8|41937.8|2
1633116840000|2021-10-01 19:34:00|41960.3|41940.3|41960.3|41940.3|41960.3|41940.3|41957.8|41937.8|0
1633116850000|2021-10-01 19:34:10|41958.7|41938.7|41969.3|41949.3|41969.3|41949.3|41958.7|41938.7|8
1633116860000|2021-10-01 19:34:20|41971.8|41951.8|41970.3|41950.3|41971.8|41951.8|41970.3|41950.3|0
1633116890000|2021-10-01 19:34:50|41971.2|41951.2|41971.2|41951.2|41971.2|41951.2|41971.2|41951.2|0
1633116900000|2021-10-01 19:35:00|41970.3|41950.3|41970.3|41950.3|41970.3|41950.3|41970.3|41950.3|3
1633116910000|2021-10-01 19:35:10|41968.7|41948.7|41967.8|41947.8|41970.3|41950.3|41967.8|41947.8|2
1633116920000|2021-10-01 19:35:20|41969.3|41949.3|41967.8|41947.8|41970.3|41950.3|41967.8|41947.8|2
1633116940000|2021-10-01 19:35:40|41965.3|41945.3|41965.3|41945.3|41965.3|41945.3|41965.3|41945.3|4
1633116950000|2021-10-01 19:35:50|41963.7|41943.7|41960.3|41940.3|41963.7|41943.7|41960.3|41940.3|1
1633116960000|2021-10-01 19:36:00|41961.8|41941.8|41962.8|41942.8|41962.8|41942.8|41961.8|41941.8|0
1633116970000|2021-10-01 19:36:10|41963.7|41943.7|41962.8|41942.8|41963.7|41943.7|41962.8|41942.8|0
1633116980000|2021-10-01 19:36:20|41963.7|41943.7|41963.7|41943.7|41963.7|41943.7|41963.7|41943.7|0
1633116990000|2021-10-01 19:36:30|41962.8|41942.8|41958.7|41938.7|41962.8|41942.8|41958.7|41938.7|1
1633117020000|2021-10-01 19:37:00|41959.6|41939.6|41959.6|41939.6|41959.6|41939.6|41959.6|41939.6|2
1633117030000|2021-10-01 19:37:10|41961.2|41941.2|41962.8|41942.8|41962.8|41942.8|41961.2|41941.2|5
1633117040000|2021-10-01 19:37:20|41963.7|41943.7|41965.3|41945.3|41965.3|41945.3|41963.7|41943.7|7
1633117050000|2021-10-01 19:37:30|41966.8|41946.8|41967.8|41947.8|41967.8|41947.8|41965.3|41945.3|1
1633117060000|2021-10-01 19:37:40|41966.2|41946.2|41968.7|41948.7|41968.7|41948.7|41966.2|41946.2|2
1633117070000|2021-10-01 19:37:50|41966.2|41946.2|41966.2|41946.2|41966.2|41946.2|41966.2|41946.2|0
1633117080000|2021-10-01 19:38:00|41965.3|41945.3|41965.3|41945.3|41965.3|41945.3|41965.3|41945.3|0
1633117090000|2021-10-01 19:38:10|41964.3|41944.3|41964.3|41944.3|41964.3|41944.3|41964.3|41944.3|0
1633117110000|2021-10-01 19:38:30|41961.2|41941.2|41958.7|41938.7|41961.2|41941.2|41958.7|41938.7|1
1633117130000|2021-10-01 19:38:50|||||||||2
1633117140000|2021-10-01 19:39:00|41957.1|41937.1|41953.7|41933.7|41957.1|41937.1|41953.7|41933.7|13
1633117150000|2021-10-01 19:39:10|41955.2|41935.2|41953.7|41933.7|41955.2|41935.2|41953.7|41933.7|0
1633117160000|2021-10-01 19:39:20|41955.2|41935.2|41955.2|41935.2|41955.2|41935.2|41953.7|41933.7|1
1633117170000|2021-10-01 19:39:30|||||||||2
1633117180000|2021-10-01 19:39:40|41957.7|41937.7|41957.7|41937.7|41957.7|41937.7|41957.7|41937.7|7
1633117190000|2021-10-01 19:39:50|41960.2|41940.2|41960.2|41940.2|41960.2|41940.2|41960.2|41940.2|1
1633117200000|2021-10-01 19:40:00|41961.2|41941.2|41960.2|41940.2|41962.7|41942.7|41960.2|41940.2|0
1633117210000|2021-10-01 19:40:10|41959.3|41939.3|41959.3|41939.3|41960.2|41940.2|41957.7|41937.7|1
1633117220000|2021-10-01 19:40:20|41960.2|41940.2|41960.2|41940.2|41960.2|41940.2|41957.7|41937.7|1
1633117230000|2021-10-01 19:40:30|41961.2|41941.2|41961.2|41941.2|41961.2|41941.2|41961.2|41941.2|0
1633117240000|2021-10-01 19:40:40|41957.7|41937.7|41960.2|41940.2|41960.2|41940.2|41957.7|41937.7|2
1633117250000|2021-10-01 19:40:50|41961.2|41941.2|41959.6|41939.6|41961.2|41941.2|41959.6|41939.6|0
1633117260000|2021-10-01 19:41:00|41958|41938|41956.2|41936.2|41958|41938|41954.6|41934.6|2
1633117270000|2021-10-01 19:41:10|41954.6|41934.6|41953.7|41933.7|41954.6|41934.6|41953.7|41933.7|0
1633117290000|2021-10-01 19:41:30|41956.2|41936.2|41957.7|41937.7|41958.7|41938.7|41956.2|41936.2|6
1633117300000|2021-10-01 19:41:40|41960.2|41940.2|41960.2|41940.2|41960.2|41940.2|41960.2|41940.2|0
1633117310000|2021-10-01 19:41:50|41961.8|41941.8|41961.8|41941.8|41961.8|41941.8|41961.8|41941.8|3
1633117320000|2021-10-01 19:42:00|41962.7|41942.7|41962.7|41942.7|41962.7|41942.7|41962.7|41942.7|1
1633117330000|2021-10-01 19:42:10|41961.2|41941.2|41961.2|41941.2|41962.7|41942.7|41961.2|41941.2|0
1633117370000|2021-10-01 19:42:50|41964.3|41944.3|41962.7|41942.7|41964.3|41944.3|41962.7|41942.7|1
1633117380000|2021-10-01 19:43:00|41964.3|41944.3|41964.3|41944.3|41964.3|41944.3|41962.7|41942.7|0
1633117390000|2021-10-01 19:43:10|41962.7|41942.7|41964.3|41944.3|41964.3|41944.3|41962.7|41942.7|0
1633117400000|2021-10-01 19:43:20|41962.7|41942.7|41962.7|41942.7|41962.7|41942.7|41962.7|41942.7|0
1633117410000|2021-10-01 19:43:30|41964.3|41944.3|41962.7|41942.7|41964.3|41944.3|41962.7|41942.7|0
1633117420000|2021-10-01 19:43:40|41964.3|41944.3|41964.3|41944.3|41964.3|41944.3|41962.7|41942.7|1
1633117430000|2021-10-01 19:43:50|41962.7|41942.7|41966.8|41946.8|41966.8|41946.8|41962.7|41942.7|0
1633117450000|2021-10-01 19:44:10|41968.7|41948.7|41970.2|41950.2|41970.2|41950.2|41968.7|41948.7|4
1633117500000|2021-10-01 19:45:00|41971.8|41951.8|41971.8|41951.8|41973.4|41953.4|41970.2|41950.2|1
1633117510000|2021-10-01 19:45:10|41973.4|41953.4|41971.8|41951.8|41973.4|41953.4|41971.8|41951.8|0
1633117520000|2021-10-01 19:45:20|||||||||2
1633117530000|2021-10-01 19:45:30|41973.4|41953.4|41971.2|41951.2|41973.4|41953.4|41971.2|41951.2|1
1633117540000|2021-10-01 19:45:40|41970.2|41950.2|41970.2|41950.2|41970.2|41950.2|41970.2|41950.2|5
1633117550000|2021-10-01 19:45:50|41968.7|41948.7|41968.7|41948.7|41970.2|41950.2|41968.7|41948.7|6
1633117560000|2021-10-01 19:46:00|41967.7|41947.7|41966.8|41946.8|41967.7|41947.7|41966.8|41946.8|0
1633117580000|2021-10-01 19:46:20|41967.7|41947.7|41967.7|41947.7|41967.7|41947.7|41967.7|41947.7|0
1633117610000|2021-10-01 19:46:50|41966.8|41946.8|41965.2|41945.2|41966.8|41946.8|41965.2|41945.2|5
1633117620000|2021-10-01 19:47:00|41960.2|41940.2|41960.2|41940.2|41962.7|41942.7|41960.2|41940.2|2
1633117630000|2021-10-01 19:47:10|41962.7|41942.7|41961.8|41941.8|41962.7|41942.7|41961.8|41941.8|0
1633117640000|2021-10-01 19:47:20|41960.2|41940.2|41957.7|41937.7|41962.7|41942.7|41957.7|41937.7|3
1633117660000|2021-10-01 19:47:40|41959.3|41939.3|41951.8|41931.8|41960.2|41940.2|41951.8|41931.8|26
1633117670000|2021-10-01 19:47:50|||||||||10
1633117680000|2021-10-01 19:48:00|41950.2|41930.2|41950.2|41930.2|41950.2|41930.2|41950.2|41930.2|4
1633117690000|2021-10-01 19:48:10|41952.7|41932.7|41952.7|41932.7|41952.7|41932.7|41952.7|41932.7|4
1633117700000|2021-10-01 19:48:20|||||||||2
1633117710000|2021-10-01 19:48:30|||||||||1
1633117730000|2021-10-01 19:48:50|41954.3|41934.3|41952.7|41932.7|41955.2|41935.2|41952.7|41932.7|1
1633117740000|2021-10-01 19:49:00|41950.2|41930.2|41950.2|41930.2|41950.2|41930.2|41950.2|41930.2|2
1633117750000|2021-10-01 19:49:10|||||||||14
1633117800000|2021-10-01 19:50:00|41951.2|41931.2|41957.7|41937.7|41965|41945|41951.2|41931.2|35
1633117810000|2021-10-01 19:50:10|41959.3|41939.3|41957.7|41937.7|41959.3|41939.3|41952.7|41932.7|0
1633117820000|2021-10-01 19:50:20|41955.2|41935.2|41957.7|41937.7|41957.7|41937.7|41952.7|41932.7|0
1633117830000|2021-10-01 19:50:30|41955.2|41935.2|41955.2|41935.2|41957.7|41937.7|41955.2|41935.2|0
1633117840000|2021-10-01 19:50:40|41953.7|41933.7|41953.7|41933.7|41955.2|41935.2|41952.7|41932.7|1
1633117850000|2021-10-01 19:50:50|41955.2|41935.2|41955.2|41935.2|41955.2|41935.2|41952.7|41932.7|0
1633117860000|2021-10-01 19:51:00|41953.7|41933.7|41955.2|41935.2|41955.2|41935.2|41953.7|41933.7|0
1633117880000|2021-10-01 19:51:20|41954.3|41934.3|41952.7|41932.7|41954.3|41934.3|41952.7|41932.7|2
1633117890000|2021-10-01 19:51:30|41951.2|41931.2|41955.2|41935.2|41955.2|41935.2|41950.2|41930.2|2
1633117900000|2021-10-01 19:51:40|41956.8|41936.8|41965.2|41945.2|41965.2|41945.2|41956.8|41936.8|6
1633117910000|2021-10-01 19:51:50|41967.7|41947.7|41972.7|41952.7|41975.2|41955.2|41967.7|41947.7|0
1633117920000|2021-10-01 19:52:00|41970.2|41950.2|41970.2|41950.2|41970.2|41950.2|41970.2|41950.2|2
1633117930000|2021-10-01 19:52:10|41971.8|41951.8|41972.7|41952.7|41972.7|41952.7|41970.2|41950.2|0
1633117940000|2021-10-01 19:52:20|41973.6|41953.6|41977.7|41957.7|41977.7|41957.7|41973.6|41953.6|2
1633117950000|2021-10-01 19:52:30|41980.2|41960.2|41980.2|41960.2|41980.2|41960.2|41980.2|41960.2|0
1633117970000|2021-10-01 19:52:50|41982.1|41962.1|41985.2|41965.2|41985.2|41965.2|41982.1|41962.1|1
1633117980000|2021-10-01 19:53:00|41983.6|41963.6|41983.6|41963.6|41983.6|41963.6|41981.1|41961.1|1
1633117990000|2021-10-01 19:53:10|41981.1|41961.1|41981.1|41961.1|41981.1|41961.1|41981.1|41961.1|0
1633118000000|2021-10-01 19:53:20|41985.2|41965.2|41982.7|41962.7|41985.2|41965.2|41982.7|41962.7|2
1633118010000|2021-10-01 19:53:30|41985.2|41965.2|41985.2|41965.2|41985.2|41965.2|41985.2|41965.2|1
1633118020000|2021-10-01 19:53:40|41987.1|41967.1|41990.2|41970.2|41990.2|41970.2|41987.1|41967.1|2
1633118030000|2021-10-01 19:53:50|||||||||4
1633118040000|2021-10-01 19:54:00|41993.4|41973.4|41995.2|41975.2|41995.2|41975.2|41992.7|41972.7|1
1633118050000|2021-10-01 19:54:10|41992.7|41972.7|41992.7|41972.7|41992.7|41972.7|41992.7|41972.7|1
1633118060000|2021-10-01 19:54:20|41990.2|41970.2|41990.2|41970.2|41990.2|41970.2|41990.2|41970.2|6
1633118070000|2021-10-01 19:54:30|41986.1|41966.1|41996.8|41976.8|41996.8|41976.8|41982.7|41962.7|27
1633118080000|2021-10-01 19:54:40|||||||||1
1633118090000|2021-10-01 19:54:50|41995.2|41975.2|41993.6|41973.6|41995.2|41975.2|41993.6|41973.6|0
1633118100000|2021-10-01 19:55:00|41992.7|41972.7|41988.6|41968.6|41996.8|41976.8|41988.6|41968.6|5
1633118110000|2021-10-01 19:55:10|41987.1|41967.1|41987.7|41967.7|41987.7|41967.7|41982.7|41962.7|20
1633118120000|2021-10-01 19:55:20|41986.8|41966.8|41991.8|41971.8|41991.8|41971.8|41986.8|41966.8|7
1633118130000|2021-10-01 19:55:30|41998.4|41978.4|42000.9|41980.9|42000.9|41980.9|41998.4|41978.4|10
1633118140000|2021-10-01 19:55:40|41999.3|41979.3|41997.7|41977.7|41999.3|41979.3|41995.2|41975.2|2
1633118150000|2021-10-01 19:55:50|41996.8|41976.8|41995.2|41975.2|41997.7|41977.7|41995.2|41975.2|1
1633118160000|2021-10-01 19:56:00|||||||||3
1633118170000|2021-10-01 19:56:10|41993.6|41973.6|41997.7|41977.7|41997.7|41977.7|41992.7|41972.7|2
1633118180000|2021-10-01 19:56:20|41999.6|41979.6|42002.7|41982.7|42002.7|41982.7|41999.6|41979.6|2
1633118190000|2021-10-01 19:56:30|42000.2|41980.2|42000.2|41980.2|42000.2|41980.2|42000.2|41980.2|1
1633118210000|2021-10-01 19:56:50|42002.1|41982.1|42005.2|41985.2|42005.2|41985.2|42002.1|41982.1|2
1633118220000|2021-10-01 19:57:00|42003.6|41983.6|42000.2|41980.2|42003.6|41983.6|42000.2|41980.2|6
1633118230000|2021-10-01 19:57:10|42001.8|41981.8|42007.7|41987.7|42007.7|41987.7|42001.8|41981.8|5
1633118240000|2021-10-01 19:57:20|42006.1|41986.1|42005.2|41985.2|42006.1|41986.1|42005.2|41985.2|0
1633118250000|2021-10-01 19:57:30|||||||||1
1633118260000|2021-10-01 19:57:40|42006.8|41986.8|42006.8|41986.8|42006.8|41986.8|42006.8|41986.8|0
1633118270000|2021-10-01 19:57:50|42005.2|41985.2|42006.8|41986.8|42009.3|41989.3|42002.7|41982.7|5
1633118280000|2021-10-01 19:58:00|42005.9|41985.9|42004.3|41984.3|42005.9|41985.9|42004.3|41984.3|2
1633118290000|2021-10-01 19:58:10|42002.7|41982.7|41999.3|41979.3|42002.7|41982.7|41999.3|41979.3|6
1633118310000|2021-10-01 19:58:30|41998.4|41978.4|41993.6|41973.6|41998.4|41978.4|41993.6|41973.6|3
1633118320000|2021-10-01 19:58:40|41992.7|41972.7|41992.7|41972.7|41992.7|41972.7|41992.7|41972.7|1
1633118330000|2021-10-01 19:58:50|41991.1|41971.1|41990.2|41970.2|41992.7|41972.7|41990.2|41970.2|2
1633118340000|2021-10-01 19:59:00|41991.1|41971.1|41992.7|41972.7|41992.7|41972.7|41991.1|41971.1|7
1633118370000|2021-10-01 19:59:30|41991.8|41971.8|41988.6|41968.6|41991.8|41971.8|41988.6|41968.6|5
1633118380000|2021-10-01 19:59:40|41987.7|41967.7|41983.4|41963.4|41987.7|41967.7|41983.4|41963.4|4
1633118390000|2021-10-01 19:59:50|41984.3|41964.3|41987.7|41967.7|41987.7|41967.7|41984.3|41964.3|3
1633118400000|2021-10-01 20:00:00|41990.2|41970.2|41990.2|41970.2|41992.7|41972.7|41990.2|41970.2|12
1633118410000|2021-10-01 20:00:10|41989.3|41969.3|41987.7|41967.7|41990.2|41970.2|41987.7|41967.7|1
1633118420000|2021-10-01 20:00:20|41985.2|41965.2|41985.2|41965.2|41985.2|41965.2|41985.2|41965.2|0
1633118450000|2021-10-01 20:00:50|41987.7|41967.7|41989.3|41969.3|41989.3|41969.3|41986.1|41966.1|5
1633118460000|2021-10-01 20:01:00|41990.9|41970.9|42000.2|41980.2|42000.2|41980.2|41990.9|41970.9|6
1633118480000|2021-10-01 20:01:20|||||||||1
1633118500000|2021-10-01 20:01:40|42001.1|41981.1|42005.2|41985.2|42005.2|41985.2|42001.1|41981.1|3
1633118520000|2021-10-01 20:02:00|42007.7|41987.7|42007.7|41987.7|42007.7|41987.7|42007.7|41987.7|8
1633118530000|2021-10-01 20:02:10|42009.3|41989.3|42007.7|41987.7|42009.3|41989.3|42007.7|41987.7|1
1633118540000|2021-10-01 20:02:20|42010.2|41990.2|42007.7|41987.7|42010.2|41990.2|42007.7|41987.7|1
1633118570000|2021-10-01 20:02:50|42010.2|41990.2|42007.7|41987.7|42010.2|41990.2|42007.7|41987.7|0
1633118590000|2021-10-01 20:03:10|42006.1|41986.1|42005.2|41985.2|42006.1|41986.1|42005.2|41985.2|1
1633118600000|2021-10-01 20:03:20|||||||||1
1633118610000|2021-10-01 20:03:30|42006.1|41986.1|42006.8|41986.8|42006.8|41986.8|42006.1|41986.1|6
1633118620000|2021-10-01 20:03:40|42005.2|41985.2|42002.7|41982.7|42005.2|41985.2|42002.7|41982.7|0
1633118630000|2021-10-01 20:03:50|||||||||3
1633118660000|2021-10-01 20:04:20|41997.7|41977.7|41997.7|41977.7|41997.7|41977.7|41997.7|41977.7|0
1633118700000|2021-10-01 20:05:00|41996.1|41976.1|41996.1|41976.1|41996.1|41976.1|41996.1|41976.1|2
1633118750000|2021-10-01 20:05:50|41993.6|41973.6|41993.6|41973.6|41993.6|41973.6|41993.6|41973.6|0
1633118760000|2021-10-01 20:06:00|41988.6|41968.6|41988.6|41968.6|41988.6|41968.6|41988.6|41968.6|3
1633118770000|2021-10-01 20:06:10|41982.7|41962.7|41982.7|41962.7|41982.7|41962.7|41982.7|41962.7|0
1633118780000|2021-10-01 20:06:20|||||||||1
1633118790000|2021-10-01 20:06:30|41977|41957|41975.2|41955.2|41977|41957|41975.2|41955.2|5
1633118870000|2021-10-01 20:07:50|||||||||1
1633118880000|2021-10-01 20:08:00|||||||||1
1633118890000|2021-10-01 20:08:10|41970.2|41950.2|41970.2|41950.2|41970.2|41950.2|41970.2|41950.2|4
1633118920000|2021-10-01 20:08:40|41962.7|41942.7|41962.7|41942.7|41962.7|41942.7|41962.7|41942.7|1
1633118940000|2021-10-01 20:09:00|41960.2|41940.2|41960.2|41940.2|41960.2|41940.2|41960.2|41940.2|17
1633119000000|2021-10-01 20:10:00|41958.6|41938.6|41958.6|41938.6|41958.6|41938.6|41958.6|41938.6|1
1633119010000|2021-10-01 20:10:10|||||||||1
1633119140000|2021-10-01 20:12:20|||||||||2
1633119150000|2021-10-01 20:12:30|41957.7|41937.7|41957.7|41937.7|41957.7|41937.7|41957.7|41937.7|0
1633119160000|2021-10-01 20:12:40|||||||||1
1633119180000|2021-10-01 20:13:00|41956.1|41936.1|41956.1|41936.1|41956.1|41936.1|41956.1|41936.1|1
1633119190000|2021-10-01 20:13:10|41955.2|41935.2|41955.2|41935.2|41955.2|41935.2|41955.2|41935.2|0
1633119200000|2021-10-01 20:13:20|41954.3|41934.3|41954.3|41934.3|41954.3|41934.3|41954.3|41934.3|0
1633119220000|2021-10-01 20:13:40|41953.4|41933.4|41951.8|41931.8|41953.4|41933.4|41951.8|41931.8|3
1633119240000|2021-10-01 20:14:00|||||||||3
1633119250000|2021-10-01 20:14:10|41949.3|41929.3|41949.3|41929.3|41949.3|41929.3|41949.3|41929.3|1
1633119260000|2021-10-01 20:14:20|41947.7|41927.7|41946.8|41926.8|41947.7|41927.7|41946.8|41926.8|0
1633119280000|2021-10-01 20:14:40|41945.2|41925.2|41945.2|41925.2|41945.2|41925.2|41945.2|41925.2|2
1633119290000|2021-10-01 20:14:50|41943.6|41923.6|41942.7|41922.7|41943.6|41923.6|41942.7|41922.7|5
1633119440000|2021-10-01 20:17:20|||||||||1
1633119460000|2021-10-01 20:17:40|||||||||1
1633119490000|2021-10-01 20:18:10|41945.2|41925.2|41945.2|41925.2|41945.2|41925.2|41945.2|41925.2|0
1633119570000|2021-10-01 20:19:30|41947.7|41927.7|41947.7|41927.7|41947.7|41927.7|41947.7|41927.7|1
1633119600000|2021-10-01 20:20:00|41954.3|41934.3|41954.3|41934.3|41954.3|41934.3|41954.3|41934.3|3
1633119690000|2021-10-01 20:21:30|41952.7|41932.7|41952.7|41932.7|41952.7|41932.7|41952.7|41932.7|0
1633119710000|2021-10-01 20:21:50|41957.7|41937.7|41957.7|41937.7|41957.7|41937.7|41957.7|41937.7|7
1633119740000|2021-10-01 20:22:20|||||||||2
1633119750000|2021-10-01 20:22:30|41959.3|41939.3|41960.2|41940.2|41960.2|41940.2|41959.3|41939.3|0
1633119890000|2021-10-01 20:24:50|41962.7|41942.7|41962.7|41942.7|41962.7|41942.7|41962.7|41942.7|1
1633119900000|2021-10-01 20:25:00|||||||||1
1633119940000|2021-10-01 20:25:40|41964.3|41944.3|41965.2|41945.2|41965.2|41945.2|41964.3|41944.3|0
1633119980000|2021-10-01 20:26:20|41970.2|41950.2|41970.2|41950.2|41970.2|41950.2|41970.2|41950.2|1
1633120050000|2021-10-01 20:27:30|41967.7|41947.7|41967.7|41947.7|41967.7|41947.7|41967.7|41947.7|3
1633120080000|2021-10-01 20:28:00|||||||||1
1633120090000|2021-10-01 20:28:10|41966.1|41946.1|41966.1|41946.1|41966.1|41946.1|41966.1|41946.1|1
1633120110000|2021-10-01 20:28:30|41967.7|41947.7|41967.7|41947.7|41967.7|41947.7|41967.7|41947.7|0
1633120120000|2021-10-01 20:28:40|41965.8|41945.8|41962.7|41942.7|41965.8|41945.8|41962.7|41942.7|1
1633120140000|2021-10-01 20:29:00|41964.3|41944.3|41965.2|41945.2|41965.2|41945.2|41964.3|41944.3|7
1633120150000|2021-10-01 20:29:10|41966.1|41946.1|41963.6|41943.6|41966.1|41946.1|41963.6|41943.6|3
1633120170000|2021-10-01 20:29:30|41961.7|41941.7|41967.7|41947.7|41967.7|41947.7|41961.7|41941.7|3
1633120190000|2021-10-01 20:29:50|41966.7|41946.7|41965.2|41945.2|41966.7|41946.7|41965.2|41945.2|3
1633120230000|2021-10-01 20:30:30|41963.6|41943.6|41963.6|41943.6|41963.6|41943.6|41963.6|41943.6|1
1633120240000|2021-10-01 20:30:40|41962.7|41942.7|41962.7|41942.7|41962.7|41942.7|41962.7|41942.7|8
1633120270000|2021-10-01 20:31:10|||||||||1
1633120370000|2021-10-01 20:32:50|||||||||1
1633120380000|2021-10-01 20:33:00|41967.7|41947.7|41967.7|41947.7|41967.7|41947.7|41967.7|41947.7|9
1633120400000|2021-10-01 20:33:20|||||||||3
1633120410000|2021-10-01 20:33:30|41972.7|41952.7|41972.7|41952.7|41972.7|41952.7|41971.7|41951.7|7
1633120470000|2021-10-01 20:34:30|||||||||3
1633120490000|2021-10-01 20:34:50|41973.6|41953.6|41975.2|41955.2|41975.2|41955.2|41973.6|41953.6|2
1633120500000|2021-10-01 20:35:00|||||||||2
1633120520000|2021-10-01 20:35:20|41976.7|41956.7|41976.7|41956.7|41976.7|41956.7|41976.7|41956.7|3
1633120530000|2021-10-01 20:35:30|41977.7|41957.7|41977.7|41957.7|41977.7|41957.7|41977.7|41957.7|3
1633120550000|2021-10-01 20:35:50|41976.7|41956.7|41975.2|41955.2|41976.7|41956.7|41975.2|41955.2|3
1633120640000|2021-10-01 20:37:20|41972.7|41952.7|41972.7|41952.7|41972.7|41952.7|41972.7|41952.7|3
1633120660000|2021-10-01 20:37:40|||||||||5
1633120690000|2021-10-01 20:38:10|||||||||1
1633120700000|2021-10-01 20:38:20|41971.7|41951.7|41970.2|41950.2|41971.7|41951.7|41970.2|41950.2|4
1633120740000|2021-10-01 20:39:00|41972.7|41952.7|41972.7|41952.7|41972.7|41952.7|41972.7|41952.7|9
1633120790000|2021-10-01 20:39:50|41971.7|41951.7|41970.2|41950.2|41971.7|41951.7|41970.2|41950.2|6
1633120800000|2021-10-01 20:40:00|41973.3|41953.3|41976.7|41956.7|41976.7|41956.7|41973.3|41953.3|3
1633120820000|2021-10-01 20:40:20|41977.7|41957.7|41977.7|41957.7|41977.7|41957.7|41977.7|41957.7|2
1633120830000|2021-10-01 20:40:30|||||||||2
1633120840000|2021-10-01 20:40:40|41976.7|41956.7|41976.1|41956.1|41976.7|41956.7|41976.1|41956.1|8
1633120910000|2021-10-01 20:41:50|||||||||1
1633120930000|2021-10-01 20:42:10|||||||||1
1633120960000|2021-10-01 20:42:40|41977.6|41957.6|41977.6|41957.6|41977.6|41957.6|41977.6|41957.6|1
1633121020000|2021-10-01 20:43:40|41972.6|41952.6|41972.6|41952.6|41972.6|41952.6|41972.6|41952.6|2
1633121040000|2021-10-01 20:44:00|||||||||4
1633121060000|2021-10-01 20:44:20|41970.1|41950.1|41970.1|41950.1|41970.1|41950.1|41970.1|41950.1|0
1633121090000|2021-10-01 20:44:50|41967.6|41947.6|41967.6|41947.6|41967.6|41947.6|41967.6|41947.6|2
1633121100000|2021-10-01 20:45:00|41972.6|41952.6|41972.6|41952.6|41972.6|41952.6|41972.6|41952.6|5
1633121120000|2021-10-01 20:45:20|41977.6|41957.6|41985.1|41965.1|41985.1|41965.1|41977.6|41957.6|9
1633121130000|2021-10-01 20:45:30|41990.1|41970.1|41990.1|41970.1|41990.1|41970.1|41990.1|41970.1|0
1633121160000|2021-10-01 20:46:00|41989.2|41969.2|41987.6|41967.6|41989.2|41969.2|41987.6|41967.6|1
1633121170000|2021-10-01 20:46:10|41991.7|41971.7|41990.1|41970.1|41991.7|41971.7|41990.1|41970.1|8
1633121190000|2021-10-01 20:46:30|||||||||2
1633121200000|2021-10-01 20:46:40|||||||||1
1633121230000|2021-10-01 20:47:10|41992.6|41972.6|41992.6|41972.6|41992.6|41972.6|41992.6|41972.6|0
1633121280000|2021-10-01 20:48:00|41991.1|41971.1|41990.1|41970.1|41991.1|41971.1|41990.1|41970.1|12
1633121310000|2021-10-01 20:48:30|||||||||1
1633121330000|2021-10-01 20:48:50|41989.2|41969.2|41984.5|41964.5|41989.2|41969.2|41984.5|41964.5|1
1633121340000|2021-10-01 20:49:00|41983.6|41963.6|41981.7|41961.7|41983.6|41963.6|41979.2|41959.2|5
1633121350000|2021-10-01 20:49:10|41979.2|41959.2|41977.6|41957.6|41980.1|41960.1|41977.6|41957.6|22
1633121360000|2021-10-01 20:49:20|||||||||3
1633121370000|2021-10-01 20:49:30|41974.5|41954.5|41974.5|41954.5|41974.5|41954.5|41974.5|41954.5|2
1633121380000|2021-10-01 20:49:40|41979.2|41959.2|41979.2|41959.2|41979.2|41959.2|41979.2|41959.2|2
1633121390000|2021-10-01 20:49:50|41980.1|41960.1|41980.1|41960.1|41980.1|41960.1|41980.1|41960.1|0
1633121400000|2021-10-01 20:50:00|||||||||8
1633121410000|2021-10-01 20:50:10|||||||||1
1633121430000|2021-10-01 20:50:30|||||||||1
1633121450000|2021-10-01 20:50:50|||||||||1
1633121470000|2021-10-01 20:51:10|41978.6|41958.6|41977.6|41957.6|41978.6|41958.6|41977.6|41957.6|0
1633121480000|2021-10-01 20:51:20|41976.1|41956.1|41976.1|41956.1|41976.1|41956.1|41976.1|41956.1|0
1633121490000|2021-10-01 20:51:30|||||||||2
1633121570000|2021-10-01 20:52:50|41974.2|41954.2|41971.1|41951.1|41974.2|41954.2|41971.1|41951.1|1
1633121600000|2021-10-01 20:53:20|41970.1|41950.1|41970.1|41950.1|41970.1|41950.1|41970.1|41950.1|0
1633121640000|2021-10-01 20:54:00|||||||||7
1633121680000|2021-10-01 20:54:40|||||||||1
1633121700000|2021-10-01 20:55:00|41975.1|41955.1|41975.1|41955.1|41975.1|41955.1|41975.1|41955.1|4
1633121710000|2021-10-01 20:55:10|41977.6|41957.6|41977.6|41957.6|41977.6|41957.6|41977.6|41957.6|4
1633121720000|2021-10-01 20:55:20|41979.2|41959.2|41980.1|41960.1|41980.1|41960.1|41979.2|41959.2|0
1633121790000|2021-10-01 20:56:30|41990.1|41970.1|41991|41971|41991|41971|41990.1|41970.1|21
1633121820000|2021-10-01 20:57:00|41992.6|41972.6|41997.6|41977.6|41997.6|41977.6|41992.6|41972.6|3
1633121830000|2021-10-01 20:57:10|41999.2|41979.2|41999.2|41979.2|41999.2|41979.2|41999.2|41979.2|8
1633121860000|2021-10-01 20:57:40|||||||||2
1633121870000|2021-10-01 20:57:50|42000.1|41980.1|42011|41991|42012.6|41992.6|42000.1|41980.1|13
1633121900000|2021-10-01 20:58:20|42010.1|41990.1|42010.1|41990.1|42010.1|41990.1|42010.1|41990.1|0
1633121930000|2021-10-01 20:58:50|42005.8|41985.8|41996|41976|42005.8|41985.8|41996|41976|4
1633121940000|2021-10-01 20:59:00|42000.8|41980.8|42000.8|41980.8|42001.7|41981.7|42000.8|41980.8|1
1633121950000|2021-10-01 20:59:10|41999.2|41979.2|41999.2|41979.2|41999.2|41979.2|41999.2|41979.2|1
1633121960000|2021-10-01 20:59:20|||||||||1
1633121980000|2021-10-01 20:59:40|||||||||4
1633121990000|2021-10-01 20:59:50|||||||||8
1633120370000|2021-10-01 20:32:50|||||||||1
1633120380000|2021-10-01 20:33:00|41967.7|41947.7|41967.7|41947.7|41967.7|41947.7|41967.7|41947.7|9
1633120400000|2021-10-01 20:33:20|||||||||3
1633120410000|2021-10-01 20:33:30|41972.7|41952.7|41972.7|41952.7|41972.7|41952.7|41971.7|41951.7|7
1633120470000|2021-10-01 20:34:30|||||||||3
1633120490000|2021-10-01 20:34:50|41973.6|41953.6|41975.2|41955.2|41975.2|41955.2|41973.6|41953.6|2
1633120500000|2021-10-01 20:35:00|||||||||2
1633120520000|2021-10-01 20:35:20|41976.7|41956.7|41976.7|41956.7|41976.7|41956.7|41976.7|41956.7|3
1633120530000|2021-10-01 20:35:30|41977.7|41957.7|41977.7|41957.7|41977.7|41957.7|41977.7|41957.7|3
1633120550000|2021-10-01 20:35:50|41976.7|41956.7|41975.2|41955.2|41976.7|41956.7|41975.2|41955.2|3
1633120640000|2021-10-01 20:37:20|41972.7|41952.7|41972.7|41952.7|41972.7|41952.7|41972.7|41952.7|3
1633120660000|2021-10-01 20:37:40|||||||||5
1633120690000|2021-10-01 20:38:10|||||||||1
1633120700000|2021-10-01 20:38:20|41971.7|41951.7|41970.2|41950.2|41971.7|41951.7|41970.2|41950.2|4
1633120740000|2021-10-01 20:39:00|41972.7|41952.7|41972.7|41952.7|41972.7|41952.7|41972.7|41952.7|9
1633120790000|2021-10-01 20:39:50|41971.7|41951.7|41970.2|41950.2|41971.7|41951.7|41970.2|41950.2|6
1633120800000|2021-10-01 20:40:00|41973.3|41953.3|41976.7|41956.7|41976.7|41956.7|41973.3|41953.3|3
1633120820000|2021-10-01 20:40:20|41977.7|41957.7|41977.7|41957.7|41977.7|41957.7|41977.7|41957.7|2
1633120830000|2021-10-01 20:40:30|||||||||2
1633120840000|2021-10-01 20:40:40|41976.7|41956.7|41976.1|41956.1|41976.7|41956.7|41976.1|41956.1|8
1633120910000|2021-10-01 20:41:50|||||||||1
1633120930000|2021-10-01 20:42:10|||||||||1
1633120960000|2021-10-01 20:42:40|41977.6|41957.6|41977.6|41957.6|41977.6|41957.6|41977.6|41957.6|1
1633121020000|2021-10-01 20:43:40|41972.6|41952.6|41972.6|41952.6|41972.6|41952.6|41972.6|41952.6|2
1633121040000|2021-10-01 20:44:00|||||||||4
1633121060000|2021-10-01 20:44:20|41970.1|41950.1|41970.1|41950.1|41970.1|41950.1|41970.1|41950.1|0
1633121090000|2021-10-01 20:44:50|41967.6|41947.6|41967.6|41947.6|41967.6|41947.6|41967.6|41947.6|2
1633121100000|2021-10-01 20:45:00|41972.6|41952.6|41972.6|41952.6|41972.6|41952.6|41972.6|41952.6|5
1633121120000|2021-10-01 20:45:20|41977.6|41957.6|41985.1|41965.1|41985.1|41965.1|41977.6|41957.6|9
1633121130000|2021-10-01 20:45:30|41990.1|41970.1|41990.1|41970.1|41990.1|41970.1|41990.1|41970.1|0
1633121160000|2021-10-01 20:46:00|41989.2|41969.2|41987.6|41967.6|41989.2|41969.2|41987.6|41967.6|1
1633121170000|2021-10-01 20:46:10|41991.7|41971.7|41990.1|41970.1|41991.7|41971.7|41990.1|41970.1|8
1633121190000|2021-10-01 20:46:30|||||||||2
1633121200000|2021-10-01 20:46:40|||||||||1
1633121230000|2021-10-01 20:47:10|41992.6|41972.6|41992.6|41972.6|41992.6|41972.6|41992.6|41972.6|0
1633121280000|2021-10-01 20:48:00|41991.1|41971.1|41990.1|41970.1|41991.1|41971.1|41990.1|41970.1|12
1633121310000|2021-10-01 20:48:30|||||||||1
1633121330000|2021-10-01 20:48:50|41989.2|41969.2|41984.5|41964.5|41989.2|41969.2|41984.5|41964.5|1
1633121340000|2021-10-01 20:49:00|41983.6|41963.6|41981.7|41961.7|41983.6|41963.6|41979.2|41959.2|5
1633121350000|2021-10-01 20:49:10|41979.2|41959.2|41977.6|41957.6|41980.1|41960.1|41977.6|41957.6|22
1633121360000|2021-10-01 20:49:20|||||||||3
1633121370000|2021-10-01 20:49:30|41974.5|41954.5|41974.5|41954.5|41974.5|41954.5|41974.5|41954.5|2
1633121380000|2021-10-01 20:49:40|41979.2|41959.2|41979.2|41959.2|41979.2|41959.2|41979.2|41959.2|2
1633121390000|2021-10-01 20:49:50|41980.1|41960.1|41980.1|41960.1|41980.1|41960.1|41980.1|41960.1|0
1633121400000|2021-10-01 20:50:00|||||||||8
1633121410000|2021-10-01 20:50:10|||||||||1
1633121430000|2021-10-01 20:50:30|||||||||1
1633121450000|2021-10-01 20:50:50|||||||||1
1633121470000|2021-10-01 20:51:10|41978.6|41958.6|41977.6|41957.6|41978.6|41958.6|41977.6|41957.6|0
1633121480000|2021-10-01 20:51:20|41976.1|41956.1|41976.1|41956.1|41976.1|41956.1|41976.1|41956.1|0
1633121490000|2021-10-01 20:51:30|||||||||2
1633121570000|2021-10-01 20:52:50|41974.2|41954.2|41971.1|41951.1|41974.2|41954.2|41971.1|41951.1|1
1633121600000|2021-10-01 20:53:20|41970.1|41950.1|41970.1|41950.1|41970.1|41950.1|41970.1|41950.1|0
1633121640000|2021-10-01 20:54:00|||||||||7
1633121680000|2021-10-01 20:54:40|||||||||1
1633121700000|2021-10-01 20:55:00|41975.1|41955.1|41975.1|41955.1|41975.1|41955.1|41975.1|41955.1|4
1633121710000|2021-10-01 20:55:10|41977.6|41957.6|41977.6|41957.6|41977.6|41957.6|41977.6|41957.6|4
1633121720000|2021-10-01 20:55:20|41979.2|41959.2|41980.1|41960.1|41980.1|41960.1|41979.2|41959.2|0
1633121790000|2021-10-01 20:56:30|41990.1|41970.1|41991|41971|41991|41971|41990.1|41970.1|21
1633121820000|2021-10-01 20:57:00|41992.6|41972.6|41997.6|41977.6|41997.6|41977.6|41992.6|41972.6|3
1633121830000|2021-10-01 20:57:10|41999.2|41979.2|41999.2|41979.2|41999.2|41979.2|41999.2|41979.2|8
1633121860000|2021-10-01 20:57:40|||||||||2
1633121870000|2021-10-01 20:57:50|42000.1|41980.1|42011|41991|42012.6|41992.6|42000.1|41980.1|13
1633121900000|2021-10-01 20:58:20|42010.1|41990.1|42010.1|41990.1|42010.1|41990.1|42010.1|41990.1|0
1633121930000|2021-10-01 20:58:50|42005.8|41985.8|41996|41976|42005.8|41985.8|41996|41976|4
1633121940000|2021-10-01 20:59:00|42000.8|41980.8|42000.8|41980.8|42001.7|41981.7|42000.8|41980.8|1
1633121950000|2021-10-01 20:59:10|41999.2|41979.2|41999.2|41979.2|41999.2|41979.2|41999.2|41979.2|1
1633121960000|2021-10-01 20:59:20|||||||||1
1633121980000|2021-10-01 20:59:40|||||||||4
1633121990000|2021-10-01 20:59:50|||||||||8
1633298400000|2021-10-03 22:00:00|42056|42036|42063.5|42043.5|42063.5|42043.5|42056|42036|10
1633298410000|2021-10-03 22:00:10|42065|42045|42066|42046|42066|42046|42063.5|42043.5|29
1633298420000|2021-10-03 22:00:20|42068.5|42048.5|42078.5|42058.5|42078.5|42058.5|42068.5|42048.5|9
1633298430000|2021-10-03 22:00:30|42077|42057|42109.1|42089.1|42109.1|42089.1|42076|42056|13
1633298440000|2021-10-03 22:00:40|42110|42090|42137.1|42117.1|42137.1|42117.1|42110|42090|25
1633298450000|2021-10-03 22:00:50|42148.5|42128.5|42151|42131|42151|42131|42148.5|42128.5|5
1633298460000|2021-10-03 22:01:00|42152.5|42132.5|42147|42127|42162.5|42142.5|42147|42127|12
1633298470000|2021-10-03 22:01:10|42152.6|42132.6|42151.1|42131.1|42152.6|42132.6|42151.1|42131.1|5
1633298480000|2021-10-03 22:01:20|42149.6|42129.6|42155|42135|42155|42135|42149.6|42129.6|4
1633298490000|2021-10-03 22:01:30|42153.5|42133.5|42152.5|42132.5|42153.5|42133.5|42152.5|42132.5|0
1633298500000|2021-10-03 22:01:40|42155|42135|42157|42137|42157|42137|42152.5|42132.5|6
1633298510000|2021-10-03 22:01:50|42153.5|42133.5|42157.5|42137.5|42157.5|42137.5|42152.5|42132.5|3
1633298520000|2021-10-03 22:02:00|42158.5|42138.5|42158.5|42138.5|42158.5|42138.5|42158.5|42138.5|12
1633298530000|2021-10-03 22:02:10|42159.5|42139.5|42161|42141|42161|42141|42159.5|42139.5|1
1633298540000|2021-10-03 22:02:20|42159.5|42139.5|42159.5|42139.5|42159.5|42139.5|42159.5|42139.5|0
1633298550000|2021-10-03 22:02:30|42162|42142|42190.5|42170.5|42190.5|42170.5|42162|42142|7
1633298560000|2021-10-03 22:02:40|42192|42172|42192|42172|42192|42172|42192|42172|1
1633298570000|2021-10-03 22:02:50|42198.5|42178.5|42200|42180|42200|42180|42198.5|42178.5|5
1633298580000|2021-10-03 22:03:00|42201|42181|42201|42181|42203.5|42183.5|42201|42181|6
1633298590000|2021-10-03 22:03:10|42200|42180|42204.5|42184.5|42204.5|42184.5|42198.5|42178.5|3
1633298600000|2021-10-03 22:03:20|42207|42187|42208|42188|42209.5|42189.5|42207|42187|2
1633298610000|2021-10-03 22:03:30|42207|42187|42199.5|42179.5|42209.5|42189.5|42199.5|42179.5|10
1633298620000|2021-10-03 22:03:40|42198|42178|42186.6|42166.6|42198|42178|42186.6|42166.6|2
1633298630000|2021-10-03 22:03:50|42179.1|42159.1|42172|42152|42179.1|42159.1|42172|42152|2
1633298640000|2021-10-03 22:04:00|42166.4|42146.4|42167|42147|42167|42147|42160.5|42140.5|6
1633298650000|2021-10-03 22:04:10|42166|42146|42164.5|42144.5|42166|42146|42164.5|42144.5|2
1633298670000|2021-10-03 22:04:30|42166|42146|42166|42146|42166|42146|42166|42146|2
1633298680000|2021-10-03 22:04:40|||||||||1
1633298690000|2021-10-03 22:04:50|42163|42143|42162|42142|42163|42143|42162|42142|0
1633298710000|2021-10-03 22:05:10|42164.5|42144.5|42164.5|42144.5|42164.5|42144.5|42164.5|42144.5|0
1633298720000|2021-10-03 22:05:20|||||||||2
1633298730000|2021-10-03 22:05:30|42166|42146|42167|42147|42167|42147|42166|42146|0
1633298740000|2021-10-03 22:05:40|42169.5|42149.5|42169.5|42149.5|42169.5|42149.5|42169.5|42149.5|0
1633298760000|2021-10-03 22:06:00|42171|42151|42169.5|42149.5|42171|42151|42169.5|42149.5|4
1633298770000|2021-10-03 22:06:10|||||||||3
1633298780000|2021-10-03 22:06:20|42168|42148|42169.5|42149.5|42169.5|42149.5|42168|42148|1
1633298790000|2021-10-03 22:06:30|||||||||1
1633298800000|2021-10-03 22:06:40|42170.5|42150.5|42172|42152|42172|42152|42170.5|42150.5|2
1633298830000|2021-10-03 22:07:10|42174.5|42154.5|42174.5|42154.5|42174.5|42154.5|42174.5|42154.5|3
1633298870000|2021-10-03 22:07:50|42169.5|42149.5|42169.5|42149.5|42169.5|42149.5|42169.5|42149.5|5
1633298880000|2021-10-03 22:08:00|42167|42147|42165.5|42145.5|42167|42147|42165.5|42145.5|2
1633298900000|2021-10-03 22:08:20|42165.4|42145.4|42165.4|42145.4|42165.4|42145.4|42165.4|42145.4|0
1633298910000|2021-10-03 22:08:30|||||||||1
1633298920000|2021-10-03 22:08:40|42162.9|42142.9|42162.9|42142.9|42164.5|42144.5|42162.9|42142.9|0
1633298930000|2021-10-03 22:08:50|42163.9|42143.9|42162.9|42142.9|42165.4|42145.4|42162.9|42142.9|0
1633298970000|2021-10-03 22:09:30|42162|42142|42159.5|42139.5|42162|42142|42159.5|42139.5|0
1633298980000|2021-10-03 22:09:40|42161|42141|42162|42142|42162|42142|42159.5|42139.5|0
1633298990000|2021-10-03 22:09:50|42160.4|42140.4|42162|42142|42162|42142|42159.5|42139.5|0
1633299000000|2021-10-03 22:10:00|42159.5|42139.5|42159.5|42139.5|42162|42142|42159.5|42139.5|3
1633299010000|2021-10-03 22:10:10|||||||||2
1633299020000|2021-10-03 22:10:20|42162|42142|42162|42142|42162|42142|42162|42142|0
1633299050000|2021-10-03 22:10:50|42170|42150|42173.5|42153.5|42173.5|42153.5|42170|42150|10
1633299060000|2021-10-03 22:11:00|42174.5|42154.5|42174.5|42154.5|42174.5|42154.5|42174.5|42154.5|0
1633299070000|2021-10-03 22:11:10|42176|42156|42175|42155|42176|42156|42174.5|42154.5|1
1633299080000|2021-10-03 22:11:20|42176|42156|42176|42156|42176|42156|42176|42156|1
1633299090000|2021-10-03 22:11:30|42173.5|42153.5|42173.5|42153.5|42173.5|42153.5|42173.5|42153.5|0
1633299100000|2021-10-03 22:11:40|42176|42156|42176|42156|42176|42156|42176|42156|1
1633299150000|2021-10-03 22:12:30|42177|42157|42177|42157|42177|42157|42177|42157|1
1633299170000|2021-10-03 22:12:50|42178.5|42158.5|42182|42162|42182|42162|42178.5|42158.5|3
1633299200000|2021-10-03 22:13:20|42190|42170|42192|42172|42192|42172|42188.5|42168.5|11
1633299220000|2021-10-03 22:13:40|42194.5|42174.5|42197|42177|42197|42177|42194.5|42174.5|1
1633299230000|2021-10-03 22:13:50|||||||||3
1633299240000|2021-10-03 22:14:00|42182.9|42162.9|42177|42157|42182.9|42162.9|42177|42157|7
1633299250000|2021-10-03 22:14:10|||||||||1
1633299280000|2021-10-03 22:14:40|42174.5|42154.5|42174.5|42154.5|42174.5|42154.5|42174.5|42154.5|0
1633299300000|2021-10-03 22:15:00|42172.9|42152.9|42193.5|42173.5|42193.5|42173.5|42167.9|42147.9|15
1633299310000|2021-10-03 22:15:10|||||||||1
1633299360000|2021-10-03 22:16:00|42192.5|42172.5|42216|42196|42216|42196|42191|42171|40
1633299380000|2021-10-03 22:16:20|||||||||2
1633299390000|2021-10-03 22:16:30|||||||||1
1633299400000|2021-10-03 22:16:40|42221|42201|42221|42201|42221|42201|42221|42201|4
1633299450000|2021-10-03 22:17:30|42219.5|42199.5|42222|42202|42222|42202|42219.5|42199.5|0
1633299460000|2021-10-03 22:17:40|||||||||2
1633299470000|2021-10-03 22:17:50|42219.5|42199.5|42222|42202|42222|42202|42219.5|42199.5|3
1633299480000|2021-10-03 22:18:00|42219.5|42199.5|42222|42202|42222|42202|42219.5|42199.5|10
1633299490000|2021-10-03 22:18:10|42223.5|42203.5|42222|42202|42223.5|42203.5|42222|42202|1
1633299500000|2021-10-03 22:18:20|42220.4|42200.4|42222|42202|42222|42202|42217|42197|2
1633299510000|2021-10-03 22:18:30|||||||||2
1633299540000|2021-10-03 22:19:00|||||||||1
1633299610000|2021-10-03 22:20:10|||||||||7
1633299620000|2021-10-03 22:20:20|42221|42201|42219.5|42199.5|42221|42201|42219.5|42199.5|2
1633299640000|2021-10-03 22:20:40|42224.5|42204.5|42224.5|42204.5|42224.5|42204.5|42224.5|42204.5|3
1633299650000|2021-10-03 22:20:50|42222|42202|42222|42202|42222|42202|42222|42202|1
1633299680000|2021-10-03 22:21:20|||||||||1
1633299700000|2021-10-03 22:21:40|||||||||2
1633299750000|2021-10-03 22:22:30|42221|42201|42222|42202|42222|42202|42219.5|42199.5|3
1633299760000|2021-10-03 22:22:40|42220.4|42200.4|42220.4|42200.4|42220.4|42200.4|42220.4|42200.4|0
1633299770000|2021-10-03 22:22:50|42221.9|42201.9|42221.9|42201.9|42221.9|42201.9|42221.9|42201.9|5
1633299790000|2021-10-03 22:23:10|42222.9|42202.9|42222.9|42202.9|42222.9|42202.9|42222.9|42202.9|6
1633299810000|2021-10-03 22:23:30|42220.4|42200.4|42219.4|42199.4|42220.4|42200.4|42219.4|42199.4|7
1633299820000|2021-10-03 22:23:40|42216.9|42196.9|42219.4|42199.4|42219.4|42199.4|42216.9|42196.9|0
1633299840000|2021-10-03 22:24:00|42216.9|42196.9|42216.9|42196.9|42216.9|42196.9|42216.9|42196.9|15
1633299850000|2021-10-03 22:24:10|||||||||2
1633299860000|2021-10-03 22:24:20|42221.5|42201.5|42226.9|42206.9|42226.9|42206.9|42221.5|42201.5|16
1633299870000|2021-10-03 22:24:30|42228.5|42208.5|42231.9|42211.9|42231.9|42211.9|42228.5|42208.5|3
1633299880000|2021-10-03 22:24:40|||||||||2
1633299900000|2021-10-03 22:25:00|42235|42215|42237.5|42217.5|42237.5|42217.5|42235|42215|11
1633299910000|2021-10-03 22:25:10|42238.5|42218.5|42242.5|42222.5|42243.5|42223.5|42238.5|42218.5|13
1633299920000|2021-10-03 22:25:20|42241|42221|42241|42221|42241|42221|42241|42221|2
1633299960000|2021-10-03 22:26:00|42241.9|42221.9|42241.9|42221.9|42241.9|42221.9|42241.9|42221.9|0
1633299970000|2021-10-03 22:26:10|42240.4|42220.4|42236|42216|42240.4|42220.4|42236|42216|8
1633299990000|2021-10-03 22:26:30|42234.4|42214.4|42234.4|42214.4|42234.4|42214.4|42234.4|42214.4|0
1633300020000|2021-10-03 22:27:00|42236|42216|42236|42216|42236|42216|42236|42216|0
1633300050000|2021-10-03 22:27:30|42233.5|42213.5|42233.5|42213.5|42233.5|42213.5|42233.5|42213.5|0
1633300070000|2021-10-03 22:27:50|42235|42215|42236|42216|42236|42216|42235|42215|6
1633300090000|2021-10-03 22:28:10|42234.4|42214.4|42226.9|42206.9|42234.4|42214.4|42226.9|42206.9|3
1633300100000|2021-10-03 22:28:20|42226|42206|42221.9|42201.9|42226|42206|42221.9|42201.9|4
1633300120000|2021-10-03 22:28:40|42224.4|42204.4|42224.4|42204.4|42224.4|42204.4|42224.4|42204.4|0
1633300130000|2021-10-03 22:28:50|42221.9|42201.9|42224.4|42204.4|42224.4|42204.4|42221.9|42201.9|0
1633300140000|2021-10-03 22:29:00|42222.9|42202.9|42221.9|42201.9|42224.4|42204.4|42221|42201|0
1633300150000|2021-10-03 22:29:10|42224.4|42204.4|42221.9|42201.9|42224.4|42204.4|42221.9|42201.9|1
1633300160000|2021-10-03 22:29:20|42223.5|42203.5|42226|42206|42226|42206|42223.5|42203.5|3
1633300170000|2021-10-03 22:29:30|||||||||2
1633300180000|2021-10-03 22:29:40|42224.4|42204.4|42223.5|42203.5|42224.4|42204.4|42223.5|42203.5|0
1633300190000|2021-10-03 22:29:50|42221.9|42201.9|42221|42201|42221.9|42201.9|42221|42201|0
1633300210000|2021-10-03 22:30:10|42221.9|42201.9|42221|42201|42223.5|42203.5|42221|42201|0
1633300230000|2021-10-03 22:30:30|42222.5|42202.5|42221|42201|42223.5|42203.5|42219.4|42199.4|0
1633300240000|2021-10-03 22:30:40|42218.5|42198.5|42218.5|42198.5|42218.5|42198.5|42218.5|42198.5|0
1633300250000|2021-10-03 22:30:50|42220|42200|42221|42201|42221|42201|42220|42200|0
1633300260000|2021-10-03 22:31:00|42220|42200|42218.5|42198.5|42220|42200|42218.5|42198.5|2
1633300300000|2021-10-03 22:31:40|42216|42196|42216|42196|42216|42196|42214.4|42194.4|0
1633300320000|2021-10-03 22:32:00|42216.9|42196.9|42216.9|42196.9|42216.9|42196.9|42216.9|42196.9|2
1633300330000|2021-10-03 22:32:10|42216|42196|42216|42196|42218.5|42198.5|42216|42196|0
1633300350000|2021-10-03 22:32:30|42214.4|42194.4|42216|42196|42216|42196|42214.4|42194.4|0
1633300360000|2021-10-03 22:32:40|42214.4|42194.4|42216|42196|42216.9|42196.9|42214.4|42194.4|0
1633300370000|2021-10-03 22:32:50|42214.4|42194.4|42214.4|42194.4|42216.9|42196.9|42214.4|42194.4|1
1633300380000|2021-10-03 22:33:00|42216.9|42196.9|42214.4|42194.4|42216.9|42196.9|42214.4|42194.4|3
1633300400000|2021-10-03 22:33:20|||||||||2
1633300410000|2021-10-03 22:33:30|42213.5|42193.5|42211|42191|42213.5|42193.5|42211|42191|3
1633300420000|2021-10-03 22:33:40|42207.9|42187.9|42207.9|42187.9|42207.9|42187.9|42207.9|42187.9|6
1633300430000|2021-10-03 22:33:50|42206.4|42186.4|42206.4|42186.4|42206.4|42186.4|42206.4|42186.4|1
1633300440000|2021-10-03 22:34:00|42203.3|42183.3|42203.9|42183.9|42203.9|42183.9|42202.4|42182.4|1
1633300450000|2021-10-03 22:34:10|42201.4|42181.4|42199.9|42179.9|42201.4|42181.4|42199.9|42179.9|1
1633300460000|2021-10-03 22:34:20|42202.4|42182.4|42199.9|42179.9|42202.4|42182.4|42199.9|42179.9|0
1633300470000|2021-10-03 22:34:30|42200.8|42180.8|42198.9|42178.9|42202.4|42182.4|42198.9|42178.9|0
1633300480000|2021-10-03 22:34:40|42197.9|42177.9|42197.9|42177.9|42197.9|42177.9|42197.9|42177.9|0
1633300510000|2021-10-03 22:35:10|42199.4|42179.4|42201.9|42181.9|42201.9|42181.9|42199.4|42179.4|0
1633300520000|2021-10-03 22:35:20|42201|42181|42197.9|42177.9|42201|42181|42197.9|42177.9|2
1633300530000|2021-10-03 22:35:30|42199.4|42179.4|42196.9|42176.9|42199.4|42179.4|42196.9|42176.9|1
1633300540000|2021-10-03 22:35:40|||||||||1
1633300550000|2021-10-03 22:35:50|42196.4|42176.4|42194.4|42174.4|42196.4|42176.4|42194.4|42174.4|1
1633300570000|2021-10-03 22:36:10|42192.9|42172.9|42191.9|42171.9|42192.9|42172.9|42191.9|42171.9|0
1633300580000|2021-10-03 22:36:20|42190.4|42170.4|42190.4|42170.4|42190.4|42170.4|42190.4|42170.4|4
1633300600000|2021-10-03 22:36:40|42189.4|42169.4|42189.4|42169.4|42189.4|42169.4|42189.4|42169.4|1
1633300610000|2021-10-03 22:36:50|42186.9|42166.9|42184.4|42164.4|42186.9|42166.9|42184.4|42164.4|2
1633300640000|2021-10-03 22:37:20|42183.4|42163.4|42183.4|42163.4|42183.4|42163.4|42183.4|42163.4|0
1633300660000|2021-10-03 22:37:40|42185|42165|42186.9|42166.9|42186.9|42166.9|42185|42165|2
1633300680000|2021-10-03 22:38:00|||||||||2
1633300690000|2021-10-03 22:38:10|||||||||1
1633300730000|2021-10-03 22:38:50|||||||||1
1633300750000|2021-10-03 22:39:10|||||||||1
1633300760000|2021-10-03 22:39:20|42188.4|42168.4|42186.9|42166.9|42188.4|42168.4|42186.9|42166.9|0
1633300770000|2021-10-03 22:39:30|||||||||1
1633300780000|2021-10-03 22:39:40|42190.4|42170.4|42191.9|42171.9|42191.9|42171.9|42190.4|42170.4|0
1633300800000|2021-10-03 22:40:00|42189.4|42169.4|42186.9|42166.9|42189.4|42169.4|42186.9|42166.9|2
1633300830000|2021-10-03 22:40:30|42184.4|42164.4|42184.4|42164.4|42184.4|42164.4|42184.4|42164.4|1
1633300840000|2021-10-03 22:40:40|||||||||1
1633300860000|2021-10-03 22:41:00|42180.9|42160.9|42180.9|42160.9|42183.4|42163.4|42180.9|42160.9|0
1633300870000|2021-10-03 22:41:10|||||||||10
1633300880000|2021-10-03 22:41:20|||||||||3
1633300890000|2021-10-03 22:41:30|42179.4|42159.4|42179.4|42159.4|42179.4|42159.4|42179.4|42159.4|1
1633300900000|2021-10-03 22:41:40|||||||||1
1633300930000|2021-10-03 22:42:10|||||||||8
1633300940000|2021-10-03 22:42:20|42180.9|42160.9|42180.9|42160.9|42180.9|42160.9|42180.9|42160.9|4
1633300990000|2021-10-03 22:43:10|42181.9|42161.9|42183.4|42163.4|42183.4|42163.4|42181.9|42161.9|2
1633301000000|2021-10-03 22:43:20|42181.9|42161.9|42179.4|42159.4|42181.9|42161.9|42179.4|42159.4|0
1633301030000|2021-10-03 22:43:50|||||||||1
1633301040000|2021-10-03 22:44:00|||||||||6
1633301050000|2021-10-03 22:44:10|42174.4|42154.4|42168.4|42148.4|42174.4|42154.4|42168.4|42148.4|4
1633301060000|2021-10-03 22:44:20|42167.5|42147.5|42165.9|42145.9|42167.5|42147.5|42165.9|42145.9|2
1633301070000|2021-10-03 22:44:30|42166.9|42146.9|42166.9|42146.9|42166.9|42146.9|42166.9|42146.9|0
1633301090000|2021-10-03 22:44:50|||||||||3
1633301100000|2021-10-03 22:45:00|42165.4|42145.4|42166.9|42146.9|42166.9|42146.9|42161.9|42141.9|3
1633301120000|2021-10-03 22:45:20|42167.9|42147.9|42169.4|42149.4|42169.4|42149.4|42167.9|42147.9|2
1633301140000|2021-10-03 22:45:40|42167.9|42147.9|42167.9|42147.9|42167.9|42147.9|42167.9|42147.9|3
1633301150000|2021-10-03 22:45:50|42166.9|42146.9|42166.9|42146.9|42166.9|42146.9|42166.9|42146.9|1
1633301170000|2021-10-03 22:46:10|42165.9|42145.9|42166.9|42146.9|42166.9|42146.9|42165.9|42145.9|1
1633301180000|2021-10-03 22:46:20|||||||||1
1633301190000|2021-10-03 22:46:30|||||||||1
1633301220000|2021-10-03 22:47:00|||||||||1
1633301260000|2021-10-03 22:47:40|42169.4|42149.4|42171.9|42151.9|42171.9|42151.9|42169.4|42149.4|0
1633301270000|2021-10-03 22:47:50|42172.9|42152.9|42176.9|42156.9|42176.9|42156.9|42172.9|42152.9|1
1633301280000|2021-10-03 22:48:00|42175.4|42155.4|42171.9|42151.9|42175.4|42155.4|42171.9|42151.9|0
1633301300000|2021-10-03 22:48:20|||||||||1
1633301310000|2021-10-03 22:48:30|||||||||1
1633301340000|2021-10-03 22:49:00|42172.9|42152.9|42172.9|42152.9|42172.9|42152.9|42172.9|42152.9|1
1633301350000|2021-10-03 22:49:10|42174.4|42154.4|42175.4|42155.4|42175.4|42155.4|42174.4|42154.4|0
1633301360000|2021-10-03 22:49:20|42179.4|42159.4|42179.4|42159.4|42179.4|42159.4|42179.4|42159.4|2
1633301370000|2021-10-03 22:49:30|42181.9|42161.9|42181.9|42161.9|42181.9|42161.9|42181.9|42161.9|1
1633301380000|2021-10-03 22:49:40|42182.9|42162.9|42182.9|42162.9|42182.9|42162.9|42182.9|42162.9|0
1633301390000|2021-10-03 22:49:50|42181.9|42161.9|42181.9|42161.9|42181.9|42161.9|42181.9|42161.9|0
1633301400000|2021-10-03 22:50:00|42180.4|42160.4|42179.4|42159.4|42180.4|42160.4|42179.4|42159.4|6
1633301430000|2021-10-03 22:50:30|||||||||1
1633301440000|2021-10-03 22:50:40|42180.4|42160.4|42166.9|42146.9|42180.4|42160.4|42166.4|42146.4|7
1633301450000|2021-10-03 22:50:50|42165.4|42145.4|42164.4|42144.4|42165.4|42145.4|42164.4|42144.4|0
1633301460000|2021-10-03 22:51:00|42166.9|42146.9|42166.9|42146.9|42166.9|42146.9|42166.9|42146.9|0
1633301480000|2021-10-03 22:51:20|42164.4|42144.4|42161.9|42141.9|42164.4|42144.4|42161.9|42141.9|1
1633301490000|2021-10-03 22:51:30|42164.4|42144.4|42161.9|42141.9|42164.4|42144.4|42161.9|42141.9|0
1633301520000|2021-10-03 22:52:00|42164.4|42144.4|42169.4|42149.4|42169.4|42149.4|42164.4|42144.4|3
1633301530000|2021-10-03 22:52:10|42170.9|42150.9|42174.4|42154.4|42174.4|42154.4|42170.9|42150.9|1
1633301540000|2021-10-03 22:52:20|||||||||1
1633301550000|2021-10-03 22:52:30|42172.9|42152.9|42172.9|42152.9|42172.9|42152.9|42172.9|42152.9|0
1633301600000|2021-10-03 22:53:20|42170.4|42150.4|42170.4|42150.4|42170.4|42150.4|42170.4|42150.4|0
1633301610000|2021-10-03 22:53:30|42171.9|42151.9|42174.4|42154.4|42174.4|42154.4|42171.9|42151.9|3
1633301620000|2021-10-03 22:53:40|42176.9|42156.9|42180.9|42160.9|42180.9|42160.9|42176.9|42156.9|0
1633301630000|2021-10-03 22:53:50|42179.9|42159.9|42178.4|42158.4|42180.9|42160.9|42176.9|42156.9|2
1633301640000|2021-10-03 22:54:00|42176.9|42156.9|42179.4|42159.4|42179.4|42159.4|42176.9|42156.9|0
1633301650000|2021-10-03 22:54:10|42180.9|42160.9|42176.9|42156.9|42180.9|42160.9|42176.9|42156.9|0
1633301660000|2021-10-03 22:54:20|42178.4|42158.4|42176.9|42156.9|42179.4|42159.4|42176.9|42156.9|0
1633301670000|2021-10-03 22:54:30|||||||||1
1633301700000|2021-10-03 22:55:00|42175.4|42155.4|42175.4|42155.4|42175.4|42155.4|42175.4|42155.4|0
1633301720000|2021-10-03 22:55:20|42176.9|42156.9|42176.9|42156.9|42176.9|42156.9|42176.9|42156.9|0
1633301730000|2021-10-03 22:55:30|42178.4|42158.4|42178.4|42158.4|42178.4|42158.4|42178.4|42158.4|0
1633301740000|2021-10-03 22:55:40|42176.9|42156.9|42179.4|42159.4|42179.4|42159.4|42176.9|42156.9|0
1633301750000|2021-10-03 22:55:50|42177.9|42157.9|42179.4|42159.4|42179.4|42159.4|42177.9|42157.9|0
1633301760000|2021-10-03 22:56:00|42176.9|42156.9|42179.4|42159.4|42179.4|42159.4|42176.9|42156.9|1
1633301770000|2021-10-03 22:56:10|42180.4|42160.4|42180.4|42160.4|42180.4|42160.4|42180.4|42160.4|1
1633301780000|2021-10-03 22:56:20|42185.4|42165.4|42189.4|42169.4|42189.4|42169.4|42185.4|42165.4|11
1633301790000|2021-10-03 22:56:30|42187.9|42167.9|42187.9|42167.9|42187.9|42167.9|42187.9|42167.9|2
1633301810000|2021-10-03 22:56:50|||||||||1
1633301840000|2021-10-03 22:57:20|42190.4|42170.4|42193.4|42173.4|42193.4|42173.4|42190.4|42170.4|3
1633301850000|2021-10-03 22:57:30|||||||||1
1633301880000|2021-10-03 22:58:00|42191.9|42171.9|42191.9|42171.9|42191.9|42171.9|42191.9|42171.9|5
1633301900000|2021-10-03 22:58:20|42190.4|42170.4|42190.4|42170.4|42190.4|42170.4|42190.4|42170.4|3
1633301920000|2021-10-03 22:58:40|42189.4|42169.4|42185.4|42165.4|42189.4|42169.4|42185.4|42165.4|0
1633301940000|2021-10-03 22:59:00|42180.8|42160.8|42178.8|42158.8|42180.8|42160.8|42178.8|42158.8|2
1633301950000|2021-10-03 22:59:10|42180.4|42160.4|42180.4|42160.4|42180.4|42160.4|42177.9|42157.9|5
1633301960000|2021-10-03 22:59:20|42179.4|42159.4|42176.9|42156.9|42179.4|42159.4|42176.9|42156.9|0
1633301980000|2021-10-03 22:59:40|42175.4|42155.4|42166.9|42146.9|42175.4|42155.4|42166.9|42146.9|6
1633302000000|2021-10-03 23:00:00|42157.9|42137.9|42156.9|42136.9|42160.4|42140.4|42156.9|42136.9|3
1633302010000|2021-10-03 23:00:10|42158.4|42138.4|42158.4|42138.4|42158.4|42138.4|42158.4|42138.4|0
1633302020000|2021-10-03 23:00:20|42159.4|42139.4|42156.9|42136.9|42159.4|42139.4|42156.9|42136.9|0
1633302030000|2021-10-03 23:00:30|42159.4|42139.4|42156.9|42136.9|42159.4|42139.4|42156.9|42136.9|1
1633302060000|2021-10-03 23:01:00|42155.4|42135.4|42156.9|42136.9|42156.9|42136.9|42155.4|42135.4|0
1633302090000|2021-10-03 23:01:30|42155.4|42135.4|42155.4|42135.4|42155.4|42135.4|42155.4|42135.4|0
1633302100000|2021-10-03 23:01:40|42156.9|42136.9|42156.9|42136.9|42156.9|42136.9|42155.4|42135.4|0
1633302110000|2021-10-03 23:01:50|42157.9|42137.9|42157.9|42137.9|42157.9|42137.9|42157.9|42137.9|0
1633302120000|2021-10-03 23:02:00|42156.9|42136.9|42156.9|42136.9|42156.9|42136.9|42156.9|42136.9|1
1633302140000|2021-10-03 23:02:20|42155.9|42135.9|42154.4|42134.4|42156.9|42136.9|42154.4|42134.4|0
1633302150000|2021-10-03 23:02:30|42155.4|42135.4|42151.9|42131.9|42155.4|42135.4|42151.9|42131.9|5
1633302160000|2021-10-03 23:02:40|||||||||3
1633302190000|2021-10-03 23:03:10|42150.4|42130.4|42147.9|42127.9|42150.4|42130.4|42147.9|42127.9|2
1633302200000|2021-10-03 23:03:20|42145.4|42125.4|42145.4|42125.4|42145.4|42125.4|42145.4|42125.4|1
1633302210000|2021-10-03 23:03:30|42142.9|42122.9|42142.9|42122.9|42142.9|42122.9|42142.9|42122.9|0
1633302220000|2021-10-03 23:03:40|42145.4|42125.4|42145.4|42125.4|42145.4|42125.4|42145.4|42125.4|0
1633302240000|2021-10-03 23:04:00|42143.8|42123.8|42141.3|42121.3|42143.8|42123.8|42141.3|42121.3|1
1633302250000|2021-10-03 23:04:10|||||||||1
1633302260000|2021-10-03 23:04:20|42142.3|42122.3|42143.8|42123.8|42143.8|42123.8|42142.3|42122.3|1
1633302290000|2021-10-03 23:04:50|42145.4|42125.4|42145.4|42125.4|42145.4|42125.4|42145.4|42125.4|0
1633302310000|2021-10-03 23:05:10|42143.8|42123.8|42143.8|42123.8|42143.8|42123.8|42143.8|42123.8|2
1633302320000|2021-10-03 23:05:20|42145.4|42125.4|42148.4|42128.4|42148.4|42128.4|42145.4|42125.4|2
1633302330000|2021-10-03 23:05:30|42149.4|42129.4|42154.4|42134.4|42154.4|42134.4|42149.4|42129.4|0
1633302340000|2021-10-03 23:05:40|42155.4|42135.4|42155.4|42135.4|42156.9|42136.9|42155.4|42135.4|2
1633302350000|2021-10-03 23:05:50|42156.9|42136.9|42156.9|42136.9|42156.9|42136.9|42156.9|42136.9|0
1633302360000|2021-10-03 23:06:00|42158.4|42138.4|42159.4|42139.4|42159.4|42139.4|42158.4|42138.4|0
1633302370000|2021-10-03 23:06:10|42163.4|42143.4|42165.9|42145.9|42165.9|42145.9|42163.4|42143.4|6
1633302380000|2021-10-03 23:06:20|42164.4|42144.4|42165.4|42145.4|42165.4|42145.4|42164.4|42144.4|1
1633302400000|2021-10-03 23:06:40|42162.9|42142.9|42164.4|42144.4|42164.4|42144.4|42161.9|42141.9|0
1633302440000|2021-10-03 23:07:20|42162.9|42142.9|42161.9|42141.9|42162.9|42142.9|42161.9|42141.9|2
1633302510000|2021-10-03 23:08:30|||||||||3
1633302540000|2021-10-03 23:09:00|42156.9|42136.9|42156.9|42136.9|42156.9|42136.9|42156.9|42136.9|5
1633302550000|2021-10-03 23:09:10|42158.4|42138.4|42159.4|42139.4|42159.4|42139.4|42158.4|42138.4|0
1633302580000|2021-10-03 23:09:40|42161.3|42141.3|42164.4|42144.4|42164.4|42144.4|42161.3|42141.3|2
1633302590000|2021-10-03 23:09:50|||||||||1
1633302620000|2021-10-03 23:10:20|42166.9|42146.9|42166.9|42146.9|42166.9|42146.9|42166.9|42146.9|0
1633302630000|2021-10-03 23:10:30|42163.4|42143.4|42161.9|42141.9|42163.4|42143.4|42161.9|42141.9|3
1633302660000|2021-10-03 23:11:00|42160.9|42140.9|42154.4|42134.4|42160.9|42140.9|42154.4|42134.4|8
1633302690000|2021-10-03 23:11:30|42155.4|42135.4|42156.9|42136.9|42156.9|42136.9|42154.4|42134.4|0
1633302700000|2021-10-03 23:11:40|42158.4|42138.4|42158.4|42138.4|42158.4|42138.4|42158.4|42138.4|0
1633302730000|2021-10-03 23:12:10|42156.9|42136.9|42156.9|42136.9|42156.9|42136.9|42156.9|42136.9|0
1633302760000|2021-10-03 23:12:40|42157.8|42137.8|42156.9|42136.9|42159.4|42139.4|42155.3|42135.3|1
1633302770000|2021-10-03 23:12:50|42154.4|42134.4|42155.9|42135.9|42156.9|42136.9|42154.4|42134.4|0
1633302780000|2021-10-03 23:13:00|42154.4|42134.4|42156.9|42136.9|42156.9|42136.9|42154.4|42134.4|1
1633302800000|2021-10-03 23:13:20|42158.4|42138.4|42155.9|42135.9|42158.4|42138.4|42155.9|42135.9|2
1633302820000|2021-10-03 23:13:40|42157.4|42137.4|42157.4|42137.4|42157.4|42137.4|42157.4|42137.4|0
1633302830000|2021-10-03 23:13:50|42156.9|42136.9|42155.9|42135.9|42156.9|42136.9|42155.9|42135.9|0
1633302870000|2021-10-03 23:14:30|42158.4|42138.4|42158.4|42138.4|42158.4|42138.4|42158.4|42138.4|0
1633302890000|2021-10-03 23:14:50|42157.4|42137.4|42157.4|42137.4|42157.4|42137.4|42155.9|42135.9|0
1633302900000|2021-10-03 23:15:00|42158.4|42138.4|42158.4|42138.4|42158.4|42138.4|42158.4|42138.4|0
1633302910000|2021-10-03 23:15:10|42159.4|42139.4|42159.4|42139.4|42159.4|42139.4|42159.4|42139.4|0
1633302930000|2021-10-03 23:15:30|42160.9|42140.9|42160.9|42140.9|42160.9|42140.9|42160.9|42140.9|1
1633302940000|2021-10-03 23:15:40|42162.8|42142.8|42168.8|42148.8|42168.8|42148.8|42162.8|42142.8|2
1633302950000|2021-10-03 23:15:50|42167.3|42147.3|42166.3|42146.3|42167.3|42147.3|42166.3|42146.3|0
1633302960000|2021-10-03 23:16:00|42167.8|42147.8|42168.8|42148.8|42168.8|42148.8|42167.8|42147.8|1
1633303030000|2021-10-03 23:17:10|||||||||1
1633303090000|2021-10-03 23:18:10|||||||||2
1633303140000|2021-10-03 23:19:00|||||||||2
1633303160000|2021-10-03 23:19:20|42167.3|42147.3|42168.8|42148.8|42168.8|42148.8|42166.3|42146.3|1
1633303170000|2021-10-03 23:19:30|42166.3|42146.3|42166.3|42146.3|42166.3|42146.3|42166.3|42146.3|2
1633303180000|2021-10-03 23:19:40|42165.3|42145.3|42156.3|42136.3|42165.3|42145.3|42156.3|42136.3|7
1633303190000|2021-10-03 23:19:50|42153.8|42133.8|42153.8|42133.8|42156.3|42136.3|42153.8|42133.8|0
1633303200000|2021-10-03 23:20:00|42151.3|42131.3|42151.3|42131.3|42151.3|42131.3|42151.3|42131.3|1
1633303230000|2021-10-03 23:20:30|||||||||2
1633303290000|2021-10-03 23:21:30|||||||||1
1633303310000|2021-10-03 23:21:50|42149.8|42129.8|42146.3|42126.3|42149.8|42129.8|42146.3|42126.3|1
1633303320000|2021-10-03 23:22:00|42147.3|42127.3|42148.8|42128.8|42148.8|42128.8|42147.3|42127.3|1
1633303340000|2021-10-03 23:22:20|||||||||1
1633303360000|2021-10-03 23:22:40|||||||||1
1633303370000|2021-10-03 23:22:50|||||||||1
1633303390000|2021-10-03 23:23:10|42151.3|42131.3|42151.3|42131.3|42151.3|42131.3|42151.3|42131.3|1
1633303400000|2021-10-03 23:23:20|42153.8|42133.8|42153.8|42133.8|42153.8|42133.8|42153.8|42133.8|2
1633303430000|2021-10-03 23:23:50|42154.8|42134.8|42156.3|42136.3|42156.3|42136.3|42154.8|42134.8|1
1633303440000|2021-10-03 23:24:00|42158.8|42138.8|42158.8|42138.8|42158.8|42138.8|42158.8|42138.8|0
1633303450000|2021-10-03 23:24:10|42160.3|42140.3|42160.3|42140.3|42160.3|42140.3|42160.3|42140.3|0
1633303470000|2021-10-03 23:24:30|42161.3|42141.3|42158.8|42138.8|42161.3|42141.3|42158.8|42138.8|4
1633303610000|2021-10-03 23:26:50|||||||||1
1633303630000|2021-10-03 23:27:10|||||||||1
1633303640000|2021-10-03 23:27:20|42159.8|42139.8|42156.3|42136.3|42159.8|42139.8|42156.3|42136.3|1
1633303680000|2021-10-03 23:28:00|42154.8|42134.8|42156.3|42136.3|42156.3|42136.3|42154.8|42134.8|1
1633303690000|2021-10-03 23:28:10|42157.8|42137.8|42158.8|42138.8|42158.8|42138.8|42157.8|42137.8|1
1633303770000|2021-10-03 23:29:30|42157.3|42137.3|42156.3|42136.3|42157.3|42137.3|42156.3|42136.3|4
1633303790000|2021-10-03 23:29:50|42154.8|42134.8|42154.8|42134.8|42154.8|42134.8|42154.8|42134.8|2
1633303800000|2021-10-03 23:30:00|42156.3|42136.3|42153.8|42133.8|42156.3|42136.3|42148.8|42128.8|1
1633303840000|2021-10-03 23:30:40|42151.3|42131.3|42151.3|42131.3|42151.3|42131.3|42151.3|42131.3|0
1633303850000|2021-10-03 23:30:50|42152.3|42132.3|42153.8|42133.8|42153.8|42133.8|42152.3|42132.3|0
1633303860000|2021-10-03 23:31:00|42151.3|42131.3|42153.8|42133.8|42153.8|42133.8|42151.3|42131.3|0
1633303940000|2021-10-03 23:32:20|42156.3|42136.3|42156.3|42136.3|42156.3|42136.3|42156.3|42136.3|0
1633303980000|2021-10-03 23:33:00|42151.3|42131.3|42151.3|42131.3|42151.3|42131.3|42151.3|42131.3|4
1633303990000|2021-10-03 23:33:10|42150.3|42130.3|42148.8|42128.8|42150.3|42130.3|42148.8|42128.8|2
1633304040000|2021-10-03 23:34:00|42147.3|42127.3|42147.3|42127.3|42147.3|42127.3|42147.3|42127.3|0
1633304050000|2021-10-03 23:34:10|42146.3|42126.3|42146.3|42126.3|42146.3|42126.3|42146.3|42126.3|0
1633304060000|2021-10-03 23:34:20|42148.8|42128.8|42148.8|42128.8|42148.8|42128.8|42148.8|42128.8|0
1633304100000|2021-10-03 23:35:00|42149.8|42129.8|42148.8|42128.8|42149.8|42129.8|42148.8|42128.8|3
1633304110000|2021-10-03 23:35:10|42150.3|42130.3|42148.8|42128.8|42150.3|42130.3|42148.8|42128.8|0
1633304130000|2021-10-03 23:35:30|42149.8|42129.8|42148.8|42128.8|42149.8|42129.8|42148.8|42128.8|1
1633304170000|2021-10-03 23:36:10|42151.3|42131.3|42156.3|42136.3|42156.3|42136.3|42149.8|42129.8|13
1633304190000|2021-10-03 23:36:30|42158.8|42138.8|42158.8|42138.8|42160.3|42140.3|42158.8|42138.8|2
1633304210000|2021-10-03 23:36:50|42160.3|42140.3|42161.3|42141.3|42161.3|42141.3|42158.8|42138.8|0
1633304230000|2021-10-03 23:37:10|42164.3|42144.3|42166.3|42146.3|42166.3|42146.3|42164.3|42144.3|2
1633304240000|2021-10-03 23:37:20|42168.8|42148.8|42168.8|42148.8|42168.8|42148.8|42168.8|42148.8|1
1633304270000|2021-10-03 23:37:50|42170.3|42150.3|42171.3|42151.3|42171.3|42151.3|42170.3|42150.3|2
1633304290000|2021-10-03 23:38:10|42173.8|42153.8|42171.3|42151.3|42173.8|42153.8|42171.3|42151.3|1
1633304300000|2021-10-03 23:38:20|42173.8|42153.8|42173.8|42153.8|42173.8|42153.8|42173.8|42153.8|2
1633304330000|2021-10-03 23:38:50|42171.3|42151.3|42173.8|42153.8|42173.8|42153.8|42171.3|42151.3|1
1633304340000|2021-10-03 23:39:00|42172.3|42152.3|42168.8|42148.8|42172.3|42152.3|42168.8|42148.8|2
1633304360000|2021-10-03 23:39:20|||||||||2
1633304380000|2021-10-03 23:39:40|42167.3|42147.3|42168.8|42148.8|42168.8|42148.8|42167.3|42147.3|0
1633304390000|2021-10-03 23:39:50|42166.3|42146.3|42166.3|42146.3|42166.3|42146.3|42166.3|42146.3|0
1633304420000|2021-10-03 23:40:20|||||||||1
1633304430000|2021-10-03 23:40:30|42167.8|42147.8|42167.8|42147.8|42167.8|42147.8|42167.8|42147.8|1
1633304440000|2021-10-03 23:40:40|42167.3|42147.3|42166.3|42146.3|42167.3|42147.3|42166.3|42146.3|0
1633304460000|2021-10-03 23:41:00|||||||||2
1633304490000|2021-10-03 23:41:30|42163.8|42143.8|42158.8|42138.8|42163.8|42143.8|42158.8|42138.8|2
1633304500000|2021-10-03 23:41:40|42163.8|42143.8|42173.8|42153.8|42173.8|42153.8|42163.8|42143.8|12
1633304510000|2021-10-03 23:41:50|42170.7|42150.7|42166.3|42146.3|42170.7|42150.7|42166.3|42146.3|1
1633304530000|2021-10-03 23:42:10|42165.3|42145.3|42165.3|42145.3|42165.3|42145.3|42165.3|42145.3|0
1633304540000|2021-10-03 23:42:20|42162.8|42142.8|42161.3|42141.3|42162.8|42142.8|42161.3|42141.3|1
1633304550000|2021-10-03 23:42:30|42163.8|42143.8|42163.8|42143.8|42163.8|42143.8|42163.8|42143.8|7
1633304560000|2021-10-03 23:42:40|||||||||1
1633304580000|2021-10-03 23:43:00|42166.3|42146.3|42168.8|42148.8|42168.8|42148.8|42166.3|42146.3|4
1633304590000|2021-10-03 23:43:10|42166.3|42146.3|42166.3|42146.3|42166.3|42146.3|42166.3|42146.3|0
1633304600000|2021-10-03 23:43:20|42167.8|42147.8|42168.8|42148.8|42168.8|42148.8|42167.8|42147.8|2
1633304610000|2021-10-03 23:43:30|42167.3|42147.3|42168.8|42148.8|42168.8|42148.8|42166.3|42146.3|2
1633304620000|2021-10-03 23:43:40|42171.8|42151.8|42171.8|42151.8|42171.8|42151.8|42171.8|42151.8|2
1633304630000|2021-10-03 23:43:50|42178.8|42158.8|42178.8|42158.8|42178.8|42158.8|42178.8|42158.8|10
1633304650000|2021-10-03 23:44:10|||||||||4
1633304660000|2021-10-03 23:44:20|42176.3|42156.3|42161.3|42141.3|42176.3|42156.3|42161.3|42141.3|3
1633304670000|2021-10-03 23:44:30|42163.8|42143.8|42163.8|42143.8|42163.8|42143.8|42163.8|42143.8|4
1633304690000|2021-10-03 23:44:50|42162.3|42142.3|42165.3|42145.3|42165.3|42145.3|42162.3|42142.3|4
1633304700000|2021-10-03 23:45:00|42168.3|42148.3|42168.3|42148.3|42168.3|42148.3|42168.3|42148.3|0
1633304710000|2021-10-03 23:45:10|42169.3|42149.3|42171.8|42151.8|42171.8|42151.8|42166.3|42146.3|8
1633304720000|2021-10-03 23:45:20|42173.3|42153.3|42173.3|42153.3|42173.3|42153.3|42173.3|42153.3|0
1633304740000|2021-10-03 23:45:40|42171.8|42151.8|42173.8|42153.8|42175.3|42155.3|42171.8|42151.8|1
1633304750000|2021-10-03 23:45:50|42172.8|42152.8|42176.3|42156.3|42176.3|42156.3|42172.8|42152.8|0
1633304760000|2021-10-03 23:46:00|42174.8|42154.8|42173.8|42153.8|42176.3|42156.3|42173.8|42153.8|1
1633304770000|2021-10-03 23:46:10|42176.3|42156.3|42173.8|42153.8|42176.3|42156.3|42173.8|42153.8|0
1633304780000|2021-10-03 23:46:20|42174.8|42154.8|42176.3|42156.3|42178.8|42158.8|42174.8|42154.8|3
1633304790000|2021-10-03 23:46:30|42174.8|42154.8|42174.8|42154.8|42176.3|42156.3|42174.8|42154.8|1
1633304800000|2021-10-03 23:46:40|42176.3|42156.3|42174.8|42154.8|42176.3|42156.3|42174.8|42154.8|0
1633304810000|2021-10-03 23:46:50|42173.8|42153.8|42173.8|42153.8|42174.8|42154.8|42173.8|42153.8|0
1633304820000|2021-10-03 23:47:00|42174.8|42154.8|42173.8|42153.8|42174.8|42154.8|42173.8|42153.8|0
1633304830000|2021-10-03 23:47:10|42174.8|42154.8|42176.3|42156.3|42176.3|42156.3|42174.8|42154.8|2
1633304840000|2021-10-03 23:47:20|42174.8|42154.8|42176.3|42156.3|42176.3|42156.3|42174.8|42154.8|1
1633304850000|2021-10-03 23:47:30|42174.8|42154.8|42174.8|42154.8|42174.8|42154.8|42174.8|42154.8|1
1633304860000|2021-10-03 23:47:40|42171.3|42151.3|42171.3|42151.3|42171.3|42151.3|42171.3|42151.3|0
1633304890000|2021-10-03 23:48:10|42167.8|42147.8|42167.8|42147.8|42167.8|42147.8|42167.8|42147.8|6
1633304900000|2021-10-03 23:48:20|42159.7|42139.7|42158.8|42138.8|42159.7|42139.7|42158.8|42138.8|3
1633304910000|2021-10-03 23:48:30|||||||||1
1633304920000|2021-10-03 23:48:40|42161.3|42141.3|42161.3|42141.3|42161.3|42141.3|42161.3|42141.3|0
1633304940000|2021-10-03 23:49:00|42158.8|42138.8|42153.8|42133.8|42158.8|42138.8|42153.8|42133.8|3
1633304960000|2021-10-03 23:49:20|42152.2|42132.2|42151.3|42131.3|42152.2|42132.2|42151.3|42131.3|1
1633304980000|2021-10-03 23:49:40|||||||||1
1633304990000|2021-10-03 23:49:50|42148.2|42128.2|42143.7|42123.7|42148.2|42128.2|42143.7|42123.7|1
1633305000000|2021-10-03 23:50:00|42139.7|42119.7|42138.8|42118.8|42139.7|42119.7|42138.8|42118.8|6
1633305010000|2021-10-03 23:50:10|42136.3|42116.3|42133.8|42113.8|42136.3|42116.3|42133.8|42113.8|1
1633305020000|2021-10-03 23:50:20|42134.7|42114.7|42136.3|42116.3|42136.3|42116.3|42134.7|42114.7|2
1633305030000|2021-10-03 23:50:30|42137.8|42117.8|42138.8|42118.8|42138.8|42118.8|42137.8|42117.8|1
1633305040000|2021-10-03 23:50:40|42136.3|42116.3|42132.8|42112.8|42136.3|42116.3|42132.8|42112.8|3
1633305060000|2021-10-03 23:51:00|42131.3|42111.3|42131.3|42111.3|42131.3|42111.3|42131.3|42111.3|3
1633305070000|2021-10-03 23:51:10|42128.8|42108.8|42126.3|42106.3|42128.8|42108.8|42126.3|42106.3|2
1633305080000|2021-10-03 23:51:20|42123.8|42103.8|42123.8|42103.8|42123.8|42103.8|42123.8|42103.8|3
1633305090000|2021-10-03 23:51:30|42118.8|42098.8|42118.8|42098.8|42118.8|42098.8|42118.8|42098.8|1
1633305100000|2021-10-03 23:51:40|||||||||1
1633305110000|2021-10-03 23:51:50|42116.3|42096.3|42114.7|42094.7|42116.3|42096.3|42114.7|42094.7|1
1633305120000|2021-10-03 23:52:00|42116.3|42096.3|42118.8|42098.8|42118.8|42098.8|42116.3|42096.3|0
1633305130000|2021-10-03 23:52:10|42116.3|42096.3|42116.3|42096.3|42116.3|42096.3|42116.3|42096.3|0
1633305140000|2021-10-03 23:52:20|42115.3|42095.3|42113.8|42093.8|42115.3|42095.3|42113.8|42093.8|2
1633305150000|2021-10-03 23:52:30|||||||||1
1633305160000|2021-10-03 23:52:40|42108.8|42088.8|42108.8|42088.8|42108.8|42088.8|42108.8|42088.8|1
1633305170000|2021-10-03 23:52:50|42112.2|42092.2|42113.8|42093.8|42113.8|42093.8|42112.2|42092.2|0
1633305180000|2021-10-03 23:53:00|42112.2|42092.2|42111.3|42091.3|42113.8|42093.8|42111.3|42091.3|0
1633305190000|2021-10-03 23:53:10|||||||||1
1633305200000|2021-10-03 23:53:20|42108.8|42088.8|42108.8|42088.8|42108.8|42088.8|42108.8|42088.8|3
1633305210000|2021-10-03 23:53:30|||||||||1
1633305240000|2021-10-03 23:54:00|||||||||2
1633305260000|2021-10-03 23:54:20|42111.3|42091.3|42111.3|42091.3|42111.3|42091.3|42111.3|42091.3|1
1633305280000|2021-10-03 23:54:40|42109.7|42089.7|42108.8|42088.8|42111.3|42091.3|42108.8|42088.8|0
1633305290000|2021-10-03 23:54:50|||||||||1
1633305300000|2021-10-03 23:55:00|42110.3|42090.3|42111.3|42091.3|42111.3|42091.3|42110.3|42090.3|0
1633305320000|2021-10-03 23:55:20|42112.2|42092.2|42113.8|42093.8|42113.8|42093.8|42112.2|42092.2|1
1633305330000|2021-10-03 23:55:30|||||||||2
1633305350000|2021-10-03 23:55:50|42115.3|42095.3|42119.7|42099.7|42119.7|42099.7|42115.3|42095.3|3
1633305360000|2021-10-03 23:56:00|42121.3|42101.3|42124.7|42104.7|42124.7|42104.7|42121.3|42101.3|0
1633305370000|2021-10-03 23:56:10|42125.7|42105.7|42127.2|42107.2|42127.2|42107.2|42125.7|42105.7|1
1633305410000|2021-10-03 23:56:50|42128.8|42108.8|42128.8|42108.8|42128.8|42108.8|42128.8|42108.8|1
1633305420000|2021-10-03 23:57:00|42130.7|42110.7|42133.8|42113.8|42133.8|42113.8|42130.7|42110.7|5
1633305450000|2021-10-03 23:57:30|42131.3|42111.3|42131.3|42111.3|42131.3|42111.3|42131.3|42111.3|5
1633305460000|2021-10-03 23:57:40|42128.8|42108.8|42128.8|42108.8|42128.8|42108.8|42128.8|42108.8|4
1633305480000|2021-10-03 23:58:00|42125.3|42105.3|42121.3|42101.3|42125.3|42105.3|42121.3|42101.3|0
1633305530000|2021-10-03 23:58:50|42123.8|42103.8|42123.8|42103.8|42123.8|42103.8|42123.8|42103.8|0
1633305540000|2021-10-03 23:59:00|42122.2|42102.2|42121.3|42101.3|42122.2|42102.2|42121.3|42101.3|2
1633305550000|2021-10-03 23:59:10|42122.8|42102.8|42122.8|42102.8|42122.8|42102.8|42122.8|42102.8|0
1633305560000|2021-10-03 23:59:20|42123.8|42103.8|42121.3|42101.3|42123.8|42103.8|42121.3|42101.3|0
1633305580000|2021-10-03 23:59:40|42120.3|42100.3|42116.3|42096.3|42120.3|42100.3|42116.3|42096.3|3
1633305590000|2021-10-03 23:59:50|42112.2|42092.2|42111.3|42091.3|42112.2|42092.2|42111.3|42091.3|0
1633305600000|2021-10-04 00:00:00|42112.8|42092.8|42207.3|42187.3|42207.3|42187.3|42111.3|42091.3|34
1633305610000|2021-10-04 00:00:10|42210.4|42190.4|42171.3|42151.3|42211.4|42191.4|42171.3|42151.3|19
1633305620000|2021-10-04 00:00:20|42172.8|42152.8|42166.3|42146.3|42175.3|42155.3|42166.3|42146.3|8
1633305630000|2021-10-04 00:00:30|42162.8|42142.8|42176.8|42156.8|42176.8|42156.8|42162.8|42142.8|4
1633305640000|2021-10-04 00:00:40|42177.8|42157.8|42177.8|42157.8|42177.8|42157.8|42177.8|42157.8|1
1633305670000|2021-10-04 00:01:10|42179.3|42159.3|42185.3|42165.3|42185.3|42165.3|42179.3|42159.3|3
1633305680000|2021-10-04 00:01:20|42186.8|42166.8|42185.3|42165.3|42190.3|42170.3|42185.3|42165.3|0
1633305710000|2021-10-04 00:01:50|42186.8|42166.8|42187.8|42167.8|42187.8|42167.8|42186.8|42166.8|0
1633305720000|2021-10-04 00:02:00|42185.3|42165.3|42185.3|42165.3|42185.3|42165.3|42185.3|42165.3|2
1633305730000|2021-10-04 00:02:10|42183.7|42163.7|42182.8|42162.8|42183.7|42163.7|42182.8|42162.8|2
1633305740000|2021-10-04 00:02:20|42180.3|42160.3|42180.3|42160.3|42180.3|42160.3|42180.3|42160.3|3
1633305750000|2021-10-04 00:02:30|42181.8|42161.8|42182.8|42162.8|42182.8|42162.8|42181.8|42161.8|0
1633305760000|2021-10-04 00:02:40|42191.8|42171.8|42193.7|42173.7|42193.7|42173.7|42191.8|42171.8|6
1633305770000|2021-10-04 00:02:50|42195.3|42175.3|42196.2|42176.2|42196.2|42176.2|42195.3|42175.3|0
1633305780000|2021-10-04 00:03:00|42197.2|42177.2|42207.8|42187.8|42207.8|42187.8|42197.2|42177.2|1
1633305790000|2021-10-04 00:03:10|42210.3|42190.3|42217.8|42197.8|42217.8|42197.8|42210.3|42190.3|1
1633305800000|2021-10-04 00:03:20|42215.3|42195.3|42215.3|42195.3|42217.8|42197.8|42215.3|42195.3|0
1633305810000|2021-10-04 00:03:30|42217.8|42197.8|42207.8|42187.8|42217.8|42197.8|42207.8|42187.8|1
1633305820000|2021-10-04 00:03:40|||||||||1
1633305830000|2021-10-04 00:03:50|42202.8|42182.8|42202.8|42182.8|42202.8|42182.8|42202.8|42182.8|1
1633305840000|2021-10-04 00:04:00|||||||||1
1633305850000|2021-10-04 00:04:10|42196.8|42176.8|42195.3|42175.3|42196.8|42176.8|42195.3|42175.3|2
1633305860000|2021-10-04 00:04:20|42190.3|42170.3|42190.3|42170.3|42190.3|42170.3|42190.3|42170.3|4
1633305870000|2021-10-04 00:04:30|42189.3|42169.3|42185.3|42165.3|42189.3|42169.3|42185.3|42165.3|2
1633305880000|2021-10-04 00:04:40|42183.7|42163.7|42182.8|42162.8|42183.7|42163.7|42182.8|42162.8|0
1633305890000|2021-10-04 00:04:50|42184.3|42164.3|42202.8|42182.8|42205.8|42185.8|42184.3|42164.3|6
1633305900000|2021-10-04 00:05:00|42204.3|42184.3|42202.8|42182.8|42204.3|42184.3|42202.8|42182.8|0
1633305920000|2021-10-04 00:05:20|42204.7|42184.7|42221.8|42201.8|42221.8|42201.8|42204.7|42184.7|5
1633305930000|2021-10-04 00:05:30|42220.8|42200.8|42217.8|42197.8|42220.8|42200.8|42217.8|42197.8|0
1633305950000|2021-10-04 00:05:50|42218.7|42198.7|42217.8|42197.8|42220.3|42200.3|42217.8|42197.8|0
1633305960000|2021-10-04 00:06:00|42220.3|42200.3|42220.3|42200.3|42220.3|42200.3|42220.3|42200.3|2
1633305970000|2021-10-04 00:06:10|42217.8|42197.8|42217.8|42197.8|42217.8|42197.8|42217.8|42197.8|0
1633305980000|2021-10-04 00:06:20|42220.3|42200.3|42220.3|42200.3|42220.3|42200.3|42220.3|42200.3|0
1633306010000|2021-10-04 00:06:50|42217.8|42197.8|42217.8|42197.8|42217.8|42197.8|42217.8|42197.8|2
1633306020000|2021-10-04 00:07:00|42220.3|42200.3|42220.3|42200.3|42220.3|42200.3|42220.3|42200.3|2
1633306030000|2021-10-04 00:07:10|42217.8|42197.8|42217.8|42197.8|42217.8|42197.8|42217.8|42197.8|3
1633306050000|2021-10-04 00:07:30|42215.3|42195.3|42215.3|42195.3|42215.3|42195.3|42215.3|42195.3|2
1633306080000|2021-10-04 00:08:00|||||||||6
1633306100000|2021-10-04 00:08:20|||||||||2
1633306110000|2021-10-04 00:08:30|42216.8|42196.8|42207.8|42187.8|42216.8|42196.8|42191.2|42171.2|14
1633306120000|2021-10-04 00:08:40|42210.3|42190.3|42222.8|42202.8|42222.8|42202.8|42210.3|42190.3|7
1633306130000|2021-10-04 00:08:50|42223.7|42203.7|42223.7|42203.7|42223.7|42203.7|42223.7|42203.7|1
1633306140000|2021-10-04 00:09:00|42222.8|42202.8|42225.3|42205.3|42225.3|42205.3|42222.8|42202.8|0
1633306150000|2021-10-04 00:09:10|42226.8|42206.8|42226.8|42206.8|42226.8|42206.8|42226.8|42206.8|2
1633306160000|2021-10-04 00:09:20|42228.3|42208.3|42249.4|42229.4|42250.9|42230.9|42228.3|42208.3|8
1633306170000|2021-10-04 00:09:30|||||||||6
1633306180000|2021-10-04 00:09:40|42250.9|42230.9|42254.8|42234.8|42254.8|42234.8|42250.9|42230.9|5
1633306190000|2021-10-04 00:09:50|||||||||1
1633306200000|2021-10-04 00:10:00|42252.3|42232.3|42256.3|42236.3|42256.3|42236.3|42252.3|42232.3|4
1633306210000|2021-10-04 00:10:10|42257.3|42237.3|42269.3|42249.3|42269.3|42249.3|42257.3|42237.3|3
1633306220000|2021-10-04 00:10:20|42272.8|42252.8|42274.3|42254.3|42274.3|42254.3|42272.8|42252.8|5
1633306230000|2021-10-04 00:10:30|42273.7|42253.7|42273.7|42253.7|42273.7|42253.7|42273.7|42253.7|4
1633306250000|2021-10-04 00:10:50|42272.8|42252.8|42272.8|42252.8|42272.8|42252.8|42272.8|42252.8|0
1633306260000|2021-10-04 00:11:00|42271.8|42251.8|42246.2|42226.2|42271.8|42251.8|42246.2|42226.2|6
1633306300000|2021-10-04 00:11:40|42243.7|42223.7|42231.8|42211.8|42243.7|42223.7|42231.8|42211.8|13
1633306310000|2021-10-04 00:11:50|||||||||1
1633306320000|2021-10-04 00:12:00|42224.3|42204.3|42219.3|42199.3|42224.3|42204.3|42219.3|42199.3|3
1633306330000|2021-10-04 00:12:10|42216.8|42196.8|42214.3|42194.3|42216.8|42196.8|42214.3|42194.3|1
1633306340000|2021-10-04 00:12:20|42215.8|42195.8|42214.3|42194.3|42215.8|42195.8|42214.3|42194.3|1
1633306350000|2021-10-04 00:12:30|||||||||2
1633306380000|2021-10-04 00:13:00|42211.8|42191.8|42200.3|42180.3|42211.8|42191.8|42200.3|42180.3|6
1633306390000|2021-10-04 00:13:10|42197.2|42177.2|42197.2|42177.2|42197.2|42177.2|42197.2|42177.2|2
1633306400000|2021-10-04 00:13:20|42198.7|42178.7|42196.8|42176.8|42198.7|42178.7|42196.2|42176.2|1
1633306410000|2021-10-04 00:13:30|42194.3|42174.3|42194.3|42174.3|42194.3|42174.3|42194.3|42174.3|1
1633306420000|2021-10-04 00:13:40|42193.3|42173.3|42193.3|42173.3|42193.3|42173.3|42193.3|42173.3|3
1633306440000|2021-10-04 00:14:00|42186.8|42166.8|42181.8|42161.8|42186.8|42166.8|42181.8|42161.8|3
1633306450000|2021-10-04 00:14:10|||||||||2
1633306460000|2021-10-04 00:14:20|42179.8|42159.8|42174.3|42154.3|42179.8|42159.8|42172.8|42152.8|3
1633306480000|2021-10-04 00:14:40|42176.8|42156.8|42182.3|42162.3|42182.3|42162.3|42176.8|42156.8|9
1633306490000|2021-10-04 00:14:50|42186.8|42166.8|42189.3|42169.3|42189.3|42169.3|42186.8|42166.8|2
1633306500000|2021-10-04 00:15:00|42186.8|42166.8|42189.3|42169.3|42189.3|42169.3|42186.8|42166.8|2
1633306510000|2021-10-04 00:15:10|42187.7|42167.7|42184.3|42164.3|42187.7|42167.7|42184.3|42164.3|2
1633306520000|2021-10-04 00:15:20|42182.7|42162.7|42181.8|42161.8|42182.7|42162.7|42181.8|42161.8|0
1633306530000|2021-10-04 00:15:30|42180.2|42160.2|42181.8|42161.8|42181.8|42161.8|42179.3|42159.3|1
1633306540000|2021-10-04 00:15:40|42179.8|42159.8|42176.8|42156.8|42179.8|42159.8|42176.8|42156.8|1
1633306560000|2021-10-04 00:16:00|42175.2|42155.2|42171.8|42151.8|42175.2|42155.2|42171.8|42151.8|3
1633306570000|2021-10-04 00:16:10|42174.3|42154.3|42171.8|42151.8|42174.3|42154.3|42171.8|42151.8|0
1633306580000|2021-10-04 00:16:20|42170.8|42150.8|42169.3|42149.3|42170.8|42150.8|42169.3|42149.3|1
1633306590000|2021-10-04 00:16:30|42167.7|42147.7|42165.2|42145.2|42167.7|42147.7|42165.2|42145.2|0
1633306600000|2021-10-04 00:16:40|42163.3|42143.3|42152.7|42132.7|42163.3|42143.3|42152.7|42132.7|1
1633306620000|2021-10-04 00:17:00|42151.8|42131.8|42152.7|42132.7|42152.7|42132.7|42151.8|42131.8|5
1633306660000|2021-10-04 00:17:40|42155.2|42135.2|42155.2|42135.2|42155.2|42135.2|42155.2|42135.2|0
1633306680000|2021-10-04 00:18:00|42156.8|42136.8|42156.8|42136.8|42156.8|42136.8|42156.8|42136.8|2
1633306690000|2021-10-04 00:18:10|42155.2|42135.2|42152.7|42132.7|42155.2|42135.2|42152.7|42132.7|2
1633306700000|2021-10-04 00:18:20|||||||||3
1633306720000|2021-10-04 00:18:40|42151.8|42131.8|42151.8|42131.8|42151.8|42131.8|42151.8|42131.8|2
1633306740000|2021-10-04 00:19:00|42149.3|42129.3|42141.8|42121.8|42149.3|42129.3|42141.8|42121.8|6
1633306750000|2021-10-04 00:19:10|42140.8|42120.8|42138.3|42118.3|42140.8|42120.8|42138.3|42118.3|0
1633306760000|2021-10-04 00:19:20|42136.8|42116.8|42136.8|42116.8|42136.8|42116.8|42136.8|42116.8|1
1633306780000|2021-10-04 00:19:40|42133.3|42113.3|42133.3|42113.3|42133.3|42113.3|42133.3|42113.3|3
1633306790000|2021-10-04 00:19:50|42131.8|42111.8|42129.3|42109.3|42131.8|42111.8|42126.8|42106.8|2
1633306800000|2021-10-04 00:20:00|42127.7|42107.7|42127.7|42107.7|42129.3|42109.3|42125.2|42105.2|3
1633306810000|2021-10-04 00:20:10|42129.3|42109.3|42129.3|42109.3|42129.3|42109.3|42129.3|42109.3|5
1633306820000|2021-10-04 00:20:20|42131.8|42111.8|42144.3|42124.3|42144.3|42124.3|42131.8|42111.8|2
1633306850000|2021-10-04 00:20:50|42141.8|42121.8|42141.8|42121.8|42141.8|42121.8|42141.8|42121.8|3
1633306860000|2021-10-04 00:21:00|||||||||1
1633306870000|2021-10-04 00:21:10|42140.2|42120.2|42139.3|42119.3|42140.2|42120.2|42139.3|42119.3|0
1633306880000|2021-10-04 00:21:20|42137.7|42117.7|42137.7|42117.7|42137.7|42117.7|42137.7|42117.7|0
1633306890000|2021-10-04 00:21:30|||||||||1
1633306900000|2021-10-04 00:21:40|42138.7|42118.7|42140.2|42120.2|42140.2|42120.2|42138.7|42118.7|4
1633306910000|2021-10-04 00:21:50|||||||||1
1633306920000|2021-10-04 00:22:00|42141.8|42121.8|42141.8|42121.8|42141.8|42121.8|42141.8|42121.8|0
1633306930000|2021-10-04 00:22:10|||||||||1
1633306940000|2021-10-04 00:22:20|42139.3|42119.3|42139.3|42119.3|42139.3|42119.3|42139.3|42119.3|1
1633306950000|2021-10-04 00:22:30|42136.8|42116.8|42141.8|42121.8|42141.8|42121.8|42136.8|42116.8|0
1633306960000|2021-10-04 00:22:40|||||||||1
1633306970000|2021-10-04 00:22:50|||||||||1
1633306980000|2021-10-04 00:23:00|42144.3|42124.3|42133.3|42113.3|42145.8|42125.8|42133.3|42113.3|13
1633306990000|2021-10-04 00:23:10|42134.8|42114.8|42144.3|42124.3|42145.8|42125.8|42134.8|42114.8|4
1633307000000|2021-10-04 00:23:20|42141.8|42121.8|42136.8|42116.8|42141.8|42121.8|42136.8|42116.8|3
1633307020000|2021-10-04 00:23:40|42139.3|42119.3|42137.7|42117.7|42139.3|42119.3|42137.7|42117.7|1
1633307030000|2021-10-04 00:23:50|42136.8|42116.8|42136.8|42116.8|42136.8|42116.8|42135.2|42115.2|1
1633307040000|2021-10-04 00:24:00|||||||||1
1633307060000|2021-10-04 00:24:20|42139.3|42119.3|42139.3|42119.3|42139.3|42119.3|42139.3|42119.3|0
1633307090000|2021-10-04 00:24:50|||||||||2
1633307110000|2021-10-04 00:25:10|42140.8|42120.8|42136.8|42116.8|42141.8|42121.8|42136.8|42116.8|2
1633307150000|2021-10-04 00:25:50|||||||||1
1633307170000|2021-10-04 00:26:10|42138.3|42118.3|42139.3|42119.3|42139.3|42119.3|42136.8|42116.8|1
1633307180000|2021-10-04 00:26:20|42137.7|42117.7|42140.8|42120.8|42141.8|42121.8|42137.7|42117.7|6
1633307190000|2021-10-04 00:26:30|42139.3|42119.3|42139.3|42119.3|42139.3|42119.3|42139.3|42119.3|3
1633307200000|2021-10-04 00:26:40|||||||||2
1633307210000|2021-10-04 00:26:50|42143.3|42123.3|42143.3|42123.3|42143.3|42123.3|42140.8|42120.8|4
1633307220000|2021-10-04 00:27:00|42141.8|42121.8|42141.8|42121.8|42141.8|42121.8|42141.8|42121.8|0
1633307230000|2021-10-04 00:27:10|42142.7|42122.7|42146.8|42126.8|42146.8|42126.8|42142.7|42122.7|2
1633307250000|2021-10-04 00:27:30|42146.7|42126.7|42146.7|42126.7|42146.7|42126.7|42146.7|42126.7|1
1633307260000|2021-10-04 00:27:40|42145.2|42125.2|42144.2|42124.2|42145.2|42125.2|42144.2|42124.2|0
1633307270000|2021-10-04 00:27:50|42142.7|42122.7|42141.7|42121.7|42144.2|42124.2|42141.7|42121.7|1
1633307280000|2021-10-04 00:28:00|42143.3|42123.3|42141.7|42121.7|42144.2|42124.2|42141.7|42121.7|0
1633307290000|2021-10-04 00:28:10|42144.2|42124.2|42124.2|42104.2|42144.2|42124.2|42124.2|42104.2|8
1633307300000|2021-10-04 00:28:20|42123.3|42103.3|42111.2|42091.2|42123.3|42103.3|42111.2|42091.2|5
1633307310000|2021-10-04 00:28:30|||||||||1
1633307330000|2021-10-04 00:28:50|||||||||1
1633307340000|2021-10-04 00:29:00|||||||||1
1633307350000|2021-10-04 00:29:10|42110.2|42090.2|42106.7|42086.7|42110.2|42090.2|42106.7|42086.7|3
1633307360000|2021-10-04 00:29:20|||||||||1
1633307380000|2021-10-04 00:29:40|||||||||1
1633307400000|2021-10-04 00:30:00|42107.7|42087.7|42106.7|42086.7|42109.2|42089.2|42106.7|42086.7|4
1633307410000|2021-10-04 00:30:10|||||||||1
1633307430000|2021-10-04 00:30:30|42107.7|42087.7|42111.7|42091.7|42111.7|42091.7|42107.7|42087.7|3
1633307450000|2021-10-04 00:30:50|||||||||1
1633307500000|2021-10-04 00:31:40|42113.3|42093.3|42116.7|42096.7|42116.7|42096.7|42113.3|42093.3|2
1633307510000|2021-10-04 00:31:50|42118.3|42098.3|42119.2|42099.2|42119.2|42099.2|42118.3|42098.3|0
1633307520000|2021-10-04 00:32:00|||||||||1
1633307530000|2021-10-04 00:32:10|42121.7|42101.7|42121.7|42101.7|42121.7|42101.7|42121.7|42101.7|0
1633307550000|2021-10-04 00:32:30|42120.8|42100.8|42124.2|42104.2|42124.2|42104.2|42120.8|42100.8|1
1633307570000|2021-10-04 00:32:50|42123.3|42103.3|42123.3|42103.3|42124.2|42104.2|42121.7|42101.7|1
1633307580000|2021-10-04 00:33:00|42124.2|42104.2|42124.2|42104.2|42124.2|42104.2|42124.2|42104.2|0
1633307600000|2021-10-04 00:33:20|42121.7|42101.7|42121.7|42101.7|42121.7|42101.7|42121.7|42101.7|1
1633307610000|2021-10-04 00:33:30|42119.2|42099.2|42117.7|42097.7|42119.2|42099.2|42117.7|42097.7|2
1633307640000|2021-10-04 00:34:00|42120.2|42100.2|42120.2|42100.2|42120.2|42100.2|42118.7|42098.7|0
1633307650000|2021-10-04 00:34:10|42118.7|42098.7|42120.2|42100.2|42120.2|42100.2|42117.7|42097.7|0
1633307660000|2021-10-04 00:34:20|42117.7|42097.7|42119.2|42099.2|42119.2|42099.2|42117.7|42097.7|0
1633307670000|2021-10-04 00:34:30|42120.2|42100.2|42119.2|42099.2|42120.2|42100.2|42116.7|42096.7|2
1633307680000|2021-10-04 00:34:40|42116.7|42096.7|42119.2|42099.2|42119.2|42099.2|42116.7|42096.7|3
1633307690000|2021-10-04 00:34:50|42116.7|42096.7|42116.7|42096.7|42116.7|42096.7|42116.7|42096.7|1
1633307700000|2021-10-04 00:35:00|42115.2|42095.2|42116.7|42096.7|42116.7|42096.7|42114.2|42094.2|1
1633307710000|2021-10-04 00:35:10|42118.3|42098.3|42116.7|42096.7|42121.7|42101.7|42116.7|42096.7|2
1633307740000|2021-10-04 00:35:40|42115.8|42095.8|42101.7|42081.7|42115.8|42095.8|42101.7|42081.7|8
1633307750000|2021-10-04 00:35:50|42103.3|42083.3|42104.2|42084.2|42104.2|42084.2|42103.3|42083.3|0
1633307770000|2021-10-04 00:36:10|||||||||2
1633307790000|2021-10-04 00:36:30|42101.7|42081.7|42099.2|42079.2|42101.7|42081.7|42099.2|42079.2|6
1633307800000|2021-10-04 00:36:40|42096.7|42076.7|42096.7|42076.7|42099.2|42079.2|42096.7|42076.7|4
1633307810000|2021-10-04 00:36:50|42094.2|42074.2|42096.7|42076.7|42096.7|42076.7|42094.2|42074.2|5
1633307820000|2021-10-04 00:37:00|42095.2|42075.2|42096.7|42076.7|42098.3|42078.3|42094.2|42074.2|1
1633307830000|2021-10-04 00:37:10|42098.3|42078.3|42096.7|42076.7|42099.2|42079.2|42096.7|42076.7|0
1633307840000|2021-10-04 00:37:20|42098.7|42078.7|42098.7|42078.7|42098.7|42078.7|42098.7|42078.7|0
1633307850000|2021-10-04 00:37:30|42100.2|42080.2|42098.7|42078.7|42100.2|42080.2|42098.7|42078.7|0
1633307860000|2021-10-04 00:37:40|42101.2|42081.2|42098.7|42078.7|42101.2|42081.2|42098.7|42078.7|0
1633307880000|2021-10-04 00:38:00|42095.2|42075.2|42095.2|42075.2|42095.2|42075.2|42095.2|42075.2|1
1633307890000|2021-10-04 00:38:10|42093.7|42073.7|42093.7|42073.7|42096.2|42076.2|42093.7|42073.7|2
1633307910000|2021-10-04 00:38:30|42091.2|42071.2|42088.7|42068.7|42091.2|42071.2|42088.7|42068.7|3
1633307930000|2021-10-04 00:38:50|42090.2|42070.2|42091.2|42071.2|42091.2|42071.2|42090.2|42070.2|0
1633307940000|2021-10-04 00:39:00|42088.7|42068.7|42083.7|42063.7|42088.7|42068.7|42083.7|42063.7|6
1633307950000|2021-10-04 00:39:10|42082.7|42062.7|42083.7|42063.7|42083.7|42063.7|42081.2|42061.2|1
1633307960000|2021-10-04 00:39:20|42085.2|42065.2|42083.7|42063.7|42085.2|42065.2|42083.7|42063.7|0
1633307970000|2021-10-04 00:39:30|||||||||1
1633307990000|2021-10-04 00:39:50|42082.2|42062.2|42081.2|42061.2|42082.2|42062.2|42081.2|42061.2|0
1633308000000|2021-10-04 00:40:00|42083.7|42063.7|42082.7|42062.7|42086.2|42066.2|42081.2|42061.2|3
1633308010000|2021-10-04 00:40:10|42081.2|42061.2|42083.7|42063.7|42083.7|42063.7|42081.2|42061.2|0
1633308020000|2021-10-04 00:40:20|42082.2|42062.2|42081.2|42061.2|42083.7|42063.7|42081.2|42061.2|0
1633308030000|2021-10-04 00:40:30|42082.7|42062.7|42082.7|42062.7|42082.7|42062.7|42081.2|42061.2|0
1633308040000|2021-10-04 00:40:40|42082.2|42062.2|42083.7|42063.7|42083.7|42063.7|42081.2|42061.2|0
1633308050000|2021-10-04 00:40:50|42082.7|42062.7|42081.2|42061.2|42082.7|42062.7|42081.2|42061.2|0
1633308060000|2021-10-04 00:41:00|||||||||1
1633308070000|2021-10-04 00:41:10|42080.2|42060.2|42078.7|42058.7|42080.2|42060.2|42078.7|42058.7|1
1633308080000|2021-10-04 00:41:20|42073.7|42053.7|42066.2|42046.2|42073.7|42053.7|42066.2|42046.2|13
1633308090000|2021-10-04 00:41:30|42063.7|42043.7|42063.7|42043.7|42063.7|42043.7|42061.2|42041.2|4
1633308120000|2021-10-04 00:42:00|42067.7|42047.7|42063.7|42043.7|42067.7|42047.7|42063.7|42043.7|3
1633308140000|2021-10-04 00:42:20|||||||||2
1633308160000|2021-10-04 00:42:40|42062.2|42042.2|42062.2|42042.2|42062.2|42042.2|42062.2|42042.2|0
1633308170000|2021-10-04 00:42:50|42061.2|42041.2|42063.7|42043.7|42063.7|42043.7|42061.2|42041.2|3
1633308190000|2021-10-04 00:43:10|42061.2|42041.2|42063.7|42043.7|42063.7|42043.7|42061.2|42041.2|0
1633308200000|2021-10-04 00:43:20|42065.2|42045.2|42063.7|42043.7|42065.2|42045.2|42063.7|42043.7|0
1633308210000|2021-10-04 00:43:30|42062.2|42042.2|42063.7|42043.7|42065.2|42045.2|42062.2|42042.2|1
1633308230000|2021-10-04 00:43:50|42065.2|42045.2|42061.2|42041.2|42065.2|42045.2|42061.2|42041.2|8
1633308240000|2021-10-04 00:44:00|42033.8|42013.8|42029.1|42009.1|42033.8|42013.8|42024.7|42004.7|36
1633308250000|2021-10-04 00:44:10|42028.1|42008.1|42030.6|42010.6|42030.6|42010.6|42028.1|42008.1|2
1633308270000|2021-10-04 00:44:30|||||||||3
1633308280000|2021-10-04 00:44:40|42027.6|42007.6|42028.7|42008.7|42028.7|42008.7|42025.6|42005.6|7
1633308290000|2021-10-04 00:44:50|42029.7|42009.7|42015.6|41995.6|42029.7|42009.7|42015.6|41995.6|3
1633308300000|2021-10-04 00:45:00|42012.2|41992.2|42010.6|41990.6|42012.2|41992.2|42010.6|41990.6|3
1633308310000|2021-10-04 00:45:10|42005.6|41985.6|42005.6|41985.6|42005.6|41985.6|42005.6|41985.6|4
1633308330000|2021-10-04 00:45:30|42008.1|41988.1|42008.1|41988.1|42010.6|41990.6|42008.1|41988.1|5
1633308340000|2021-10-04 00:45:40|42010.6|41990.6|42008.1|41988.1|42010.6|41990.6|42008.1|41988.1|1
1633308350000|2021-10-04 00:45:50|42010.6|41990.6|42008.1|41988.1|42010.6|41990.6|42008.1|41988.1|0
1633308360000|2021-10-04 00:46:00|42005.6|41985.6|42010.6|41990.6|42010.6|41990.6|42005.6|41985.6|6
1633308370000|2021-10-04 00:46:10|42012.2|41992.2|42013.1|41993.1|42013.1|41993.1|42012.2|41992.2|3
1633308380000|2021-10-04 00:46:20|42014.7|41994.7|42014.7|41994.7|42014.7|41994.7|42014.7|41994.7|2
1633308390000|2021-10-04 00:46:30|||||||||4
1633308400000|2021-10-04 00:46:40|42015.6|41995.6|42018.1|41998.1|42018.1|41998.1|42015.6|41995.6|2
1633308410000|2021-10-04 00:46:50|42024.7|42004.7|42024.7|42004.7|42024.7|42004.7|42024.7|42004.7|23
1633308430000|2021-10-04 00:47:10|42020.6|42000.6|42019.1|41999.1|42020.6|42000.6|42019.1|41999.1|1
1633308450000|2021-10-04 00:47:30|42023.1|42003.1|42020.6|42000.6|42023.1|42003.1|42020.6|42000.6|4
1633308460000|2021-10-04 00:47:40|42019.7|41999.7|42020.6|42000.6|42020.6|42000.6|42019.7|41999.7|4
1633308470000|2021-10-04 00:47:50|42019.1|41999.1|42020.6|42000.6|42020.6|42000.6|42019.1|41999.1|1
1633308480000|2021-10-04 00:48:00|42022.2|42002.2|42020.6|42000.6|42025.6|42005.6|42020.6|42000.6|3
1633308510000|2021-10-04 00:48:30|42016.6|41996.6|42015.6|41995.6|42016.6|41996.6|42011.6|41991.6|0
1633308520000|2021-10-04 00:48:40|42017.2|41997.2|42018.1|41998.1|42018.1|41998.1|42017.2|41997.2|0
1633308530000|2021-10-04 00:48:50|42017.2|41997.2|42015.6|41995.6|42018.1|41998.1|42015.6|41995.6|1
1633308540000|2021-10-04 00:49:00|42013.1|41993.1|42015.6|41995.6|42015.6|41995.6|42013.1|41993.1|5
1633308550000|2021-10-04 00:49:10|42014.7|41994.7|42010.6|41990.6|42014.7|41994.7|42010.6|41990.6|4
1633308560000|2021-10-04 00:49:20|42008.1|41988.1|42009.7|41989.7|42009.7|41989.7|42008.1|41988.1|4
1633308570000|2021-10-04 00:49:30|42008.1|41988.1|42008.1|41988.1|42009.7|41989.7|42008.1|41988.1|1
1633308580000|2021-10-04 00:49:40|42007.2|41987.2|42008.1|41988.1|42008.1|41988.1|42007.2|41987.2|0
1633308590000|2021-10-04 00:49:50|42005.6|41985.6|42005.6|41985.6|42005.6|41985.6|42005.6|41985.6|2
1633308600000|2021-10-04 00:50:00|42004.1|41984.1|42004.1|41984.1|42004.1|41984.1|42004.1|41984.1|2
1633308610000|2021-10-04 00:50:10|42002.2|41982.2|41999.1|41979.1|42002.2|41982.2|41999.1|41979.1|2
1633308630000|2021-10-04 00:50:30|41998.1|41978.1|42000.6|41980.6|42000.6|41980.6|41998.1|41978.1|0
1633308650000|2021-10-04 00:50:50|||||||||2
1633308660000|2021-10-04 00:51:00|41996.6|41976.6|41995.6|41975.6|41998.1|41978.1|41993.1|41973.1|3
1633308670000|2021-10-04 00:51:10|41997.2|41977.2|41990.6|41970.6|41997.2|41977.2|41990.6|41970.6|1
1633308700000|2021-10-04 00:51:40|41993.1|41973.1|41992.2|41972.2|41993.1|41973.1|41990.6|41970.6|0
1633308710000|2021-10-04 00:51:50|41993.1|41973.1|41993.1|41973.1|41993.1|41973.1|41993.1|41973.1|0
1633308720000|2021-10-04 00:52:00|41991.6|41971.6|41990.6|41970.6|41991.6|41971.6|41990.6|41970.6|3
1633308730000|2021-10-04 00:52:10|||||||||1
1633308740000|2021-10-04 00:52:20|||||||||1
1633308750000|2021-10-04 00:52:30|41988.1|41968.1|41988.1|41968.1|41988.1|41968.1|41988.1|41968.1|11
1633308760000|2021-10-04 00:52:40|41985.6|41965.6|41971.6|41951.6|41985.6|41965.6|41971.6|41951.6|18
1633308770000|2021-10-04 00:52:50|41970.6|41950.6|41975.6|41955.6|41975.6|41955.6|41970.6|41950.6|3
1633308780000|2021-10-04 00:53:00|41973.1|41953.1|41970.6|41950.6|41973.1|41953.1|41970.6|41950.6|1
1633308790000|2021-10-04 00:53:10|41971.6|41951.6|41970.6|41950.6|41973.1|41953.1|41970.6|41950.6|1
1633308800000|2021-10-04 00:53:20|41968.1|41948.1|41970.6|41950.6|41970.6|41950.6|41968.1|41948.1|0
1633308810000|2021-10-04 00:53:30|41968.1|41948.1|41968.1|41948.1|41969.1|41949.1|41968.1|41948.1|6
1633308820000|2021-10-04 00:53:40|41969.1|41949.1|41968.1|41948.1|41969.1|41949.1|41968.1|41948.1|5
1633308830000|2021-10-04 00:53:50|41965.6|41945.6|41965.6|41945.6|41967.1|41947.1|41965.6|41945.6|2
1633308840000|2021-10-04 00:54:00|41964.1|41944.1|41960.6|41940.6|41965.6|41945.6|41960.6|41940.6|11
1633308850000|2021-10-04 00:54:10|41959.6|41939.6|41963.1|41943.1|41963.1|41943.1|41959.6|41939.6|14
1633308860000|2021-10-04 00:54:20|41961.6|41941.6|41960.6|41940.6|41963.1|41943.1|41959.1|41939.1|3
1633308870000|2021-10-04 00:54:30|41959.1|41939.1|41960.6|41940.6|41960.6|41940.6|41958.1|41938.1|1
1633308880000|2021-10-04 00:54:40|41958.1|41938.1|41958.1|41938.1|41958.1|41938.1|41958.1|41938.1|0
1633308890000|2021-10-04 00:54:50|||||||||2
1633308900000|2021-10-04 00:55:00|41957.1|41937.1|41962.1|41942.1|41962.1|41942.1|41957.1|41937.1|6
1633308920000|2021-10-04 00:55:20|41961.2|41941.2|41959.6|41939.6|41961.2|41941.2|41959.6|41939.6|3
1633308940000|2021-10-04 00:55:40|41960.6|41940.6|41958.1|41938.1|41960.6|41940.6|41958.1|41938.1|3
1633308950000|2021-10-04 00:55:50|41959.1|41939.1|41960.6|41940.6|41960.6|41940.6|41959.1|41939.1|2
1633308960000|2021-10-04 00:56:00|41958.1|41938.1|41973.1|41953.1|41973.1|41953.1|41958.1|41938.1|6
1633308970000|2021-10-04 00:56:10|41975.6|41955.6|41973.1|41953.1|41975.6|41955.6|41973.1|41953.1|3
1633309000000|2021-10-04 00:56:40|41974.6|41954.6|41978.7|41958.7|41978.7|41958.7|41974.6|41954.6|11
1633309010000|2021-10-04 00:56:50|41979.6|41959.6|41990.2|41970.2|41996.7|41976.7|41979.6|41959.6|16
1633309020000|2021-10-04 00:57:00|41986.2|41966.2|41986.2|41966.2|41986.2|41966.2|41986.2|41966.2|1
1633309030000|2021-10-04 00:57:10|41987.7|41967.7|41988.7|41968.7|41988.7|41968.7|41987.7|41967.7|0
1633309040000|2021-10-04 00:57:20|42011.2|41991.2|41989.6|41969.6|42013.7|41993.7|41988.1|41968.1|13
1633309050000|2021-10-04 00:57:30|||||||||1
1633309060000|2021-10-04 00:57:40|41988.7|41968.7|41995.2|41975.2|41995.2|41975.2|41988.7|41968.7|2
1633309070000|2021-10-04 00:57:50|41996.7|41976.7|42000.2|41980.2|42000.2|41980.2|41996.7|41976.7|0
1633309080000|2021-10-04 00:58:00|42001.2|41981.2|42010.2|41990.2|42010.2|41990.2|41998.7|41978.7|3
1633309090000|2021-10-04 00:58:10|||||||||1
1633309110000|2021-10-04 00:58:30|42008.7|41988.7|42008.7|41988.7|42008.7|41988.7|42008.7|41988.7|3
1633309120000|2021-10-04 00:58:40|||||||||1
1633309130000|2021-10-04 00:58:50|42007.7|41987.7|42008.7|41988.7|42008.7|41988.7|42007.7|41987.7|2
1633309140000|2021-10-04 00:59:00|42006.2|41986.2|42007.7|41987.7|42007.7|41987.7|42006.2|41986.2|2
1633309150000|2021-10-04 00:59:10|42006.2|41986.2|42007.1|41987.1|42008.7|41988.7|42006.2|41986.2|0
1633309160000|2021-10-04 00:59:20|42007.7|41987.7|42006.2|41986.2|42008.7|41988.7|42006.2|41986.2|0
1633309190000|2021-10-04 00:59:50|42007.1|41987.1|42006.2|41986.2|42007.1|41987.1|42003.7|41983.7|0
1633309200000|2021-10-04 01:00:00|42007.1|41987.1|41998.7|41978.7|42008.7|41988.7|41998.7|41978.7|8
1633309210000|2021-10-04 01:00:10|42001.2|41981.2|42001.2|41981.2|42001.2|41981.2|41998.7|41978.7|0
1633309220000|2021-10-04 01:00:20|41994.6|41974.6|41994.6|41974.6|41994.6|41974.6|41994.6|41974.6|2
1633309260000|2021-10-04 01:01:00|41996.2|41976.2|41988.7|41968.7|41996.2|41976.2|41988.7|41968.7|1
1633309270000|2021-10-04 01:01:10|41987.1|41967.1|41987.1|41967.1|41987.1|41967.1|41987.1|41967.1|3
1633309280000|2021-10-04 01:01:20|41986.2|41966.2|41986.2|41966.2|41986.2|41966.2|41986.2|41966.2|0
1633309290000|2021-10-04 01:01:30|41985.2|41965.2|41983.7|41963.7|41985.2|41965.2|41983.7|41963.7|1
1633309300000|2021-10-04 01:01:40|41981.2|41961.2|41981.2|41961.2|41981.2|41961.2|41981.2|41961.2|0
1633309310000|2021-10-04 01:01:50|41978.7|41958.7|41978.7|41958.7|41978.7|41958.7|41978.7|41958.7|1
1633309320000|2021-10-04 01:02:00|41981.2|41961.2|41979.6|41959.6|41981.2|41961.2|41979.6|41959.6|4
1633309330000|2021-10-04 01:02:10|41981.2|41961.2|41976.2|41956.2|41981.2|41961.2|41976.2|41956.2|6
1633309350000|2021-10-04 01:02:30|41973.7|41953.7|41973.7|41953.7|41973.7|41953.7|41973.7|41953.7|2
1633309380000|2021-10-04 01:03:00|41975.2|41955.2|41975.2|41955.2|41975.2|41955.2|41975.2|41955.2|0
1633309390000|2021-10-04 01:03:10|41977.1|41957.1|41978.7|41958.7|41978.7|41958.7|41977.1|41957.1|5
1633309400000|2021-10-04 01:03:20|41982.1|41962.1|41983.7|41963.7|41983.7|41963.7|41982.1|41962.1|0
1633309420000|2021-10-04 01:03:40|41982.1|41962.1|41980.2|41960.2|41982.1|41962.1|41978.7|41958.7|5
1633309430000|2021-10-04 01:03:50|41981.2|41961.2|41978.7|41958.7|41981.2|41961.2|41977.1|41957.1|0
1633309440000|2021-10-04 01:04:00|41981.2|41961.2|41981.2|41961.2|41983.7|41963.7|41980.2|41960.2|8
1633309450000|2021-10-04 01:04:10|41980.2|41960.2|41978.7|41958.7|41980.2|41960.2|41978.7|41958.7|0
1633309470000|2021-10-04 01:04:30|||||||||3
1633309480000|2021-10-04 01:04:40|41976.2|41956.2|41976.2|41956.2|41976.2|41956.2|41976.2|41956.2|2
1633309490000|2021-10-04 01:04:50|41973.7|41953.7|41973.7|41953.7|41973.7|41953.7|41973.7|41953.7|1
1633309510000|2021-10-04 01:05:10|41973.6|41953.6|41973.6|41953.6|41973.6|41953.6|41973.6|41953.6|1
1633309520000|2021-10-04 01:05:20|41974.6|41954.6|41976.1|41956.1|41976.1|41956.1|41974.6|41954.6|5
1633309530000|2021-10-04 01:05:30|41975.2|41955.2|41973.6|41953.6|41975.2|41955.2|41973.6|41953.6|2
1633309540000|2021-10-04 01:05:40|41971.1|41951.1|41971.1|41951.1|41971.1|41951.1|41971.1|41951.1|2
1633309550000|2021-10-04 01:05:50|41968.6|41948.6|41968.6|41948.6|41968.6|41948.6|41968.6|41948.6|2
1633309560000|2021-10-04 01:06:00|41967.1|41947.1|41966.1|41946.1|41968.6|41948.6|41966.1|41946.1|1
1633309570000|2021-10-04 01:06:10|41971.1|41951.1|41971.1|41951.1|41971.1|41951.1|41971.1|41951.1|2
1633309580000|2021-10-04 01:06:20|41970.2|41950.2|41961.1|41941.1|41970.2|41950.2|41961.1|41941.1|5
1633309590000|2021-10-04 01:06:30|||||||||1
1633309610000|2021-10-04 01:06:50|41958.6|41938.6|41958.6|41938.6|41958.6|41938.6|41958.6|41938.6|1
1633309620000|2021-10-04 01:07:00|41961.1|41941.1|41961.1|41941.1|41961.1|41941.1|41961.1|41941.1|0
1633309630000|2021-10-04 01:07:10|41962.7|41942.7|41968.6|41948.6|41968.6|41948.6|41962.7|41942.7|7
1633309640000|2021-10-04 01:07:20|41970.2|41950.2|41973.6|41953.6|41973.6|41953.6|41970.2|41950.2|0
1633309660000|2021-10-04 01:07:40|41975.2|41955.2|41973.6|41953.6|41975.2|41955.2|41973.6|41953.6|3
1633309730000|2021-10-04 01:08:50|41978.6|41958.6|41978.6|41958.6|41981.1|41961.1|41976.1|41956.1|7
1633309740000|2021-10-04 01:09:00|41976.1|41956.1|41974.6|41954.6|41976.1|41956.1|41974.6|41954.6|8
1633309750000|2021-10-04 01:09:10|41975.6|41955.6|41975.6|41955.6|41975.6|41955.6|41975.6|41955.6|1
1633309760000|2021-10-04 01:09:20|41973.6|41953.6|41973.6|41953.6|41973.6|41953.6|41973.6|41953.6|5
1633309780000|2021-10-04 01:09:40|41968.6|41948.6|41968.6|41948.6|41968.6|41948.6|41968.6|41948.6|3
1633309790000|2021-10-04 01:09:50|41961.1|41941.1|41961.1|41941.1|41961.1|41941.1|41961.1|41941.1|1
1633309800000|2021-10-04 01:10:00|41958.6|41938.6|41963.6|41943.6|41963.6|41943.6|41958.6|41938.6|0
1633309820000|2021-10-04 01:10:20|41961.1|41941.1|41963.6|41943.6|41963.6|41943.6|41961.1|41941.1|5
1633309840000|2021-10-04 01:10:40|41967.1|41947.1|41968.6|41948.6|41968.6|41948.6|41967.1|41947.1|0
1633309860000|2021-10-04 01:11:00|41970.2|41950.2|41971.1|41951.1|41971.1|41951.1|41970.2|41950.2|0
1633309870000|2021-10-04 01:11:10|41973.6|41953.6|41973.6|41953.6|41973.6|41953.6|41973.6|41953.6|0
1633309910000|2021-10-04 01:11:50|||||||||1
1633309940000|2021-10-04 01:12:20|||||||||1
1633309970000|2021-10-04 01:12:50|41975.2|41955.2|41976.1|41956.1|41976.1|41956.1|41975.2|41955.2|1
1633309980000|2021-10-04 01:13:00|||||||||1
1633309990000|2021-10-04 01:13:10|41977.7|41957.7|41978.6|41958.6|41978.6|41958.6|41977.7|41957.7|0
1633310010000|2021-10-04 01:13:30|||||||||3
1633310020000|2021-10-04 01:13:40|41983.6|41963.6|41983.6|41963.6|41983.6|41963.6|41983.6|41963.6|1
1633310040000|2021-10-04 01:14:00|||||||||4
1633310060000|2021-10-04 01:14:20|41986.1|41966.1|41992.7|41972.7|41992.7|41972.7|41986.1|41966.1|1
1633310100000|2021-10-04 01:15:00|41994.2|41974.2|41996.1|41976.1|41998.6|41978.6|41994.2|41974.2|5
1633310110000|2021-10-04 01:15:10|42002.7|41982.7|42002.7|41982.7|42002.7|41982.7|42002.7|41982.7|2
1633310120000|2021-10-04 01:15:20|42004.6|41984.6|42011.1|41991.1|42011.1|41991.1|42004.6|41984.6|5
1633310130000|2021-10-04 01:15:30|42008.6|41988.6|42011.1|41991.1|42011.1|41991.1|42008.6|41988.6|3
1633310140000|2021-10-04 01:15:40|42012.1|41992.1|42013.6|41993.6|42013.6|41993.6|42012.1|41992.1|4
1633310150000|2021-10-04 01:15:50|||||||||3
1633310160000|2021-10-04 01:16:00|42011.1|41991.1|42008.6|41988.6|42011.1|41991.1|42008.6|41988.6|1
1633310180000|2021-10-04 01:16:20|42006.1|41986.1|42006.1|41986.1|42006.1|41986.1|42006.1|41986.1|0
1633310190000|2021-10-04 01:16:30|42003.6|41983.6|42003.6|41983.6|42004.6|41984.6|42003.6|41983.6|4
1633310200000|2021-10-04 01:16:40|42007.7|41987.7|42003.6|41983.6|42007.7|41987.7|42003.6|41983.6|2
1633310210000|2021-10-04 01:16:50|42004.6|41984.6|42008.6|41988.6|42008.6|41988.6|42003.6|41983.6|3
1633310220000|2021-10-04 01:17:00|42007.7|41987.7|42003.6|41983.6|42008.6|41988.6|42003.6|41983.6|5
1633310230000|2021-10-04 01:17:10|||||||||1
1633310240000|2021-10-04 01:17:20|||||||||6
1633310250000|2021-10-04 01:17:30|42005.2|41985.2|42006.7|41986.7|42006.7|41986.7|42005.2|41985.2|0
1633310260000|2021-10-04 01:17:40|42007.7|41987.7|42007.7|41987.7|42007.7|41987.7|42007.7|41987.7|0
1633310270000|2021-10-04 01:17:50|42007.6|41987.6|42008.6|41988.6|42008.6|41988.6|42005.1|41985.1|0
1633310280000|2021-10-04 01:18:00|||||||||1
1633310290000|2021-10-04 01:18:10|42010.1|41990.1|42018.6|41998.6|42018.6|41998.6|42010.1|41990.1|3
1633310300000|2021-10-04 01:18:20|42016.1|41996.1|42016.1|41996.1|42016.1|41996.1|42016.1|41996.1|1
1633310330000|2021-10-04 01:18:50|42015.1|41995.1|42018.6|41998.6|42018.6|41998.6|42013.6|41993.6|6
1633310340000|2021-10-04 01:19:00|42022.1|42002.1|42018.6|41998.6|42022.1|42002.1|42016.1|41996.1|4
1633310350000|2021-10-04 01:19:10|42021.1|42001.1|42021.1|42001.1|42021.1|42001.1|42021.1|42001.1|0
1633310360000|2021-10-04 01:19:20|||||||||1
1633310370000|2021-10-04 01:19:30|42020.1|42000.1|42018.6|41998.6|42020.1|42000.1|42018.6|41998.6|0
1633310390000|2021-10-04 01:19:50|42017.6|41997.6|42016.1|41996.1|42017.6|41997.6|42016.1|41996.1|0
1633310400000|2021-10-04 01:20:00|42015.1|41995.1|41996.1|41976.1|42015.1|41995.1|41996.1|41976.1|8
1633310410000|2021-10-04 01:20:10|41994.6|41974.6|41993.6|41973.6|41995.1|41975.1|41991.1|41971.1|5
1633310420000|2021-10-04 01:20:20|41995.1|41975.1|42001.1|41981.1|42001.1|41981.1|41995.1|41975.1|1
1633310440000|2021-10-04 01:20:40|42002.6|41982.6|42007.6|41987.6|42007.6|41987.6|42002.6|41982.6|2
1633310450000|2021-10-04 01:20:50|42009.6|41989.6|42011.1|41991.1|42011.1|41991.1|42009.6|41989.6|1
1633310470000|2021-10-04 01:21:10|42009.6|41989.6|42009.6|41989.6|42009.6|41989.6|42009.6|41989.6|0
1633310480000|2021-10-04 01:21:20|42008.6|41988.6|42003.6|41983.6|42008.6|41988.6|42003.6|41983.6|2
1633310490000|2021-10-04 01:21:30|42002.1|41982.1|41998.6|41978.6|42002.1|41982.1|41998.6|41978.6|0
1633310500000|2021-10-04 01:21:40|42003.6|41983.6|42003.6|41983.6|42003.6|41983.6|41998.6|41978.6|0
1633310520000|2021-10-04 01:22:00|42005.1|41985.1|42008.6|41988.6|42008.6|41988.6|42003.6|41983.6|1
1633310600000|2021-10-04 01:23:20|42011.1|41991.1|42011.1|41991.1|42011.1|41991.1|42011.1|41991.1|5
1633310620000|2021-10-04 01:23:40|42012.1|41992.1|42012.1|41992.1|42012.1|41992.1|42012.1|41992.1|2
1633310640000|2021-10-04 01:24:00|42013.6|41993.6|42013.6|41993.6|42013.6|41993.6|42013.6|41993.6|2
1633310650000|2021-10-04 01:24:10|||||||||1
1633310660000|2021-10-04 01:24:20|42014.6|41994.6|42013.6|41993.6|42016.1|41996.1|42013.6|41993.6|0
1633310670000|2021-10-04 01:24:30|||||||||1
1633310680000|2021-10-04 01:24:40|42011.1|41991.1|42008.6|41988.6|42011.1|41991.1|42008.6|41988.6|1
1633310690000|2021-10-04 01:24:50|42006.1|41986.1|42006.1|41986.1|42006.1|41986.1|42006.1|41986.1|2
1633310700000|2021-10-04 01:25:00|42008.6|41988.6|42008.6|41988.6|42008.6|41988.6|42008.6|41988.6|0
1633310710000|2021-10-04 01:25:10|42010.1|41990.1|42011.1|41991.1|42011.1|41991.1|42010.1|41990.1|1
1633310720000|2021-10-04 01:25:20|42006.1|41986.1|42013.6|41993.6|42013.6|41993.6|42006.1|41986.1|2
1633310730000|2021-10-04 01:25:30|42016.1|41996.1|42021.1|42001.1|42021.1|42001.1|42016.1|41996.1|1
1633310740000|2021-10-04 01:25:40|42023.6|42003.6|42023.6|42003.6|42023.6|42003.6|42023.6|42003.6|3
1633310750000|2021-10-04 01:25:50|42021.1|42001.1|42023.6|42003.6|42023.6|42003.6|42021.1|42001.1|0
1633310760000|2021-10-04 01:26:00|42022.1|42002.1|42019.6|41999.6|42022.1|42002.1|42019.6|41999.6|0
1633310780000|2021-10-04 01:26:20|42018.1|41998.1|42019.6|41999.6|42019.6|41999.6|42018.1|41998.1|0
1633310800000|2021-10-04 01:26:40|42018.1|41998.1|42021.1|42001.1|42021.1|42001.1|42018.1|41998.1|3
1633310820000|2021-10-04 01:27:00|42020.1|42000.1|42021.1|42001.1|42021.1|42001.1|42020.1|42000.1|7
1633310830000|2021-10-04 01:27:10|||||||||1
1633310850000|2021-10-04 01:27:30|42019.6|41999.6|42019.6|41999.6|42019.6|41999.6|42019.6|41999.6|1
1633310860000|2021-10-04 01:27:40|42018.6|41998.6|42018.6|41998.6|42018.6|41998.6|42018.6|41998.6|0
1633310880000|2021-10-04 01:28:00|42021.1|42001.1|42021.1|42001.1|42021.1|42001.1|42021.1|42001.1|0
1633310890000|2021-10-04 01:28:10|42023.6|42003.6|42023.6|42003.6|42023.6|42003.6|42023.6|42003.6|1
1633310900000|2021-10-04 01:28:20|42026.1|42006.1|42026.1|42006.1|42026.1|42006.1|42026.1|42006.1|5
1633310920000|2021-10-04 01:28:40|42028.6|42008.6|42028.6|42008.6|42028.6|42008.6|42028.6|42008.6|1
1633310940000|2021-10-04 01:29:00|42027.1|42007.1|42028.6|42008.6|42028.6|42008.6|42027.1|42007.1|2
1633310950000|2021-10-04 01:29:10|42030.1|42010.1|42028.6|42008.6|42031.1|42011.1|42028.6|42008.6|1
1633311000000|2021-10-04 01:30:00|42026.1|42006.1|42023.6|42003.6|42028.6|42008.6|42023.6|42003.6|0
1633311010000|2021-10-04 01:30:10|42026.1|42006.1|42023.6|42003.6|42026.1|42006.1|42023.6|42003.6|0
1633311030000|2021-10-04 01:30:30|42021.1|42001.1|42021.1|42001.1|42023.6|42003.6|42021.1|42001.1|4
1633311040000|2021-10-04 01:30:40|42019.6|41999.6|42020.1|42000.1|42020.1|42000.1|42018.6|41998.6|3
1633311050000|2021-10-04 01:30:50|42018.6|41998.6|42013.6|41993.6|42018.6|41998.6|42013.6|41993.6|0
1633311070000|2021-10-04 01:31:10|42016.6|41996.6|42028.6|42008.6|42028.6|42008.6|42016.6|41996.6|5
1633311090000|2021-10-04 01:31:30|||||||||2
1633311100000|2021-10-04 01:31:40|42031.1|42011.1|42031.1|42011.1|42031.1|42011.1|42031.1|42011.1|2
1633311120000|2021-10-04 01:32:00|42029.6|42009.6|42031.1|42011.1|42031.1|42011.1|42028.6|42008.6|1
1633311130000|2021-10-04 01:32:10|42028.6|42008.6|42028.6|42008.6|42028.6|42008.6|42028.6|42008.6|0
1633311140000|2021-10-04 01:32:20|42031.1|42011.1|42028.6|42008.6|42031.1|42011.1|42028.6|42008.6|0
1633311150000|2021-10-04 01:32:30|42030.1|42010.1|42031.1|42011.1|42033.6|42013.6|42030.1|42010.1|0
1633311160000|2021-10-04 01:32:40|42028.6|42008.6|42028.6|42008.6|42031.1|42011.1|42028.6|42008.6|2
1633311170000|2021-10-04 01:32:50|42032.1|42012.1|42031.1|42011.1|42033.6|42013.6|42031.1|42011.1|0
1633311180000|2021-10-04 01:33:00|42028.6|42008.6|42028.6|42008.6|42028.6|42008.6|42028.6|42008.6|3
1633311190000|2021-10-04 01:33:10|42031.1|42011.1|42031.1|42011.1|42031.1|42011.1|42031.1|42011.1|2
1633311200000|2021-10-04 01:33:20|42032.1|42012.1|42038.6|42018.6|42038.6|42018.6|42032.1|42012.1|2
1633311210000|2021-10-04 01:33:30|||||||||1
1633311220000|2021-10-04 01:33:40|42040.6|42020.6|42053.6|42033.6|42053.6|42033.6|42040.6|42020.6|11
1633311230000|2021-10-04 01:33:50|42056.6|42036.6|42058.6|42038.6|42058.6|42038.6|42056.6|42036.6|0
1633311240000|2021-10-04 01:34:00|42057.1|42037.1|42057.1|42037.1|42058.6|42038.6|42057.1|42037.1|2
1633311250000|2021-10-04 01:34:10|42058.6|42038.6|42058.6|42038.6|42058.6|42038.6|42058.6|42038.6|1
1633311260000|2021-10-04 01:34:20|||||||||4
1633311270000|2021-10-04 01:34:30|42056.1|42036.1|42053.6|42033.6|42056.1|42036.1|42053.6|42033.6|1
1633311290000|2021-10-04 01:34:50|42055.1|42035.1|42053.6|42033.6|42055.1|42035.1|42053.6|42033.6|1
1633311300000|2021-10-04 01:35:00|||||||||6
1633311310000|2021-10-04 01:35:10|||||||||2
1633311320000|2021-10-04 01:35:20|42051.1|42031.1|42053.6|42033.6|42053.6|42033.6|42051.1|42031.1|2
1633311330000|2021-10-04 01:35:30|42051.1|42031.1|42055.1|42035.1|42055.1|42035.1|42051.1|42031.1|6
1633311340000|2021-10-04 01:35:40|42056.6|42036.6|42063.6|42043.6|42063.6|42043.6|42056.6|42036.6|2
1633311350000|2021-10-04 01:35:50|42061.1|42041.1|42058.6|42038.6|42061.1|42041.1|42058.6|42038.6|0
1633311360000|2021-10-04 01:36:00|||||||||1
1633311370000|2021-10-04 01:36:10|||||||||1
1633311380000|2021-10-04 01:36:20|42055.6|42035.6|42048.6|42028.6|42055.6|42035.6|42048.6|42028.6|3
1633311390000|2021-10-04 01:36:30|42046.1|42026.1|42046.1|42026.1|42046.1|42026.1|42046.1|42026.1|0
1633311400000|2021-10-04 01:36:40|42044.6|42024.6|42043.6|42023.6|42046.1|42026.1|42043.6|42023.6|0
1633311410000|2021-10-04 01:36:50|42038.6|42018.6|42038.6|42018.6|42038.6|42018.6|42038.6|42018.6|1
1633311420000|2021-10-04 01:37:00|42036.1|42016.1|42028.6|42008.6|42036.1|42016.1|42028.6|42008.6|5
1633311440000|2021-10-04 01:37:20|42021.1|42001.1|42006.1|41986.1|42021.1|42001.1|42006.1|41986.1|23
1633311450000|2021-10-04 01:37:30|42003.2|41983.2|41991.1|41971.1|42003.2|41983.2|41989.6|41969.6|8
1633311460000|2021-10-04 01:37:40|41993.6|41973.6|41993.6|41973.6|41993.6|41973.6|41993.6|41973.6|4
1633311470000|2021-10-04 01:37:50|41994.6|41974.6|42008.6|41988.6|42008.6|41988.6|41994.6|41974.6|5
1633311480000|2021-10-04 01:38:00|42006.1|41986.1|42004.6|41984.6|42006.1|41986.1|42003.6|41983.6|7
1633311490000|2021-10-04 01:38:10|42003.6|41983.6|42001.1|41981.1|42003.6|41983.6|42001.1|41981.1|1
1633311500000|2021-10-04 01:38:20|42000.1|41980.1|41987.1|41967.1|42000.1|41980.1|41987.1|41967.1|4
1633311510000|2021-10-04 01:38:30|41988.6|41968.6|41993.6|41973.6|41993.6|41973.6|41988.6|41968.6|4
1633311520000|2021-10-04 01:38:40|41995.1|41975.1|42003.6|41983.6|42003.6|41983.6|41995.1|41975.1|0
1633311540000|2021-10-04 01:39:00|||||||||2
1633311550000|2021-10-04 01:39:10|42002.1|41982.1|42001.1|41981.1|42002.1|41982.1|42001.1|41981.1|2
1633311560000|2021-10-04 01:39:20|41993.6|41973.6|41987.1|41967.1|41993.6|41973.6|41987.1|41967.1|2
1633311570000|2021-10-04 01:39:30|41985.6|41965.6|41970.1|41950.1|41985.6|41965.6|41970.1|41950.1|4
1633311580000|2021-10-04 01:39:40|41967.1|41947.1|41963.6|41943.6|41967.1|41947.1|41963.6|41943.6|2
1633311590000|2021-10-04 01:39:50|41962.6|41942.6|41952.1|41932.1|41962.6|41942.6|41952.1|41932.1|8
1633311600000|2021-10-04 01:40:00|41951.1|41931.1|41941.1|41921.1|41951.1|41931.1|41941.1|41921.1|9
1633311610000|2021-10-04 01:40:10|41938.6|41918.6|41936.1|41916.1|41941.1|41921.1|41936.1|41916.1|7
1633311620000|2021-10-04 01:40:20|41937.6|41917.6|41941.1|41921.1|41941.1|41921.1|41937.6|41917.6|1
1633311630000|2021-10-04 01:40:30|41938.6|41918.6|41941.1|41921.1|41941.1|41921.1|41938.6|41918.6|4
1633311640000|2021-10-04 01:40:40|||||||||3
1633311680000|2021-10-04 01:41:20|41942.1|41922.1|41943.6|41923.6|41943.6|41923.6|41942.1|41922.1|1
1633311690000|2021-10-04 01:41:30|41941.1|41921.1|41938.6|41918.6|41941.1|41921.1|41938.6|41918.6|0
1633311700000|2021-10-04 01:41:40|41936.1|41916.1|41921.1|41901.1|41936.1|41916.1|41921.1|41901.1|20
1633311710000|2021-10-04 01:41:50|41916.1|41896.1|41900.1|41880.1|41916.1|41896.1|41898.6|41878.6|16
1633311720000|2021-10-04 01:42:00|41901.1|41881.1|41891.5|41871.5|41901.1|41881.1|41891.5|41871.5|24
1633311730000|2021-10-04 01:42:10|41890.6|41870.6|41885.6|41865.6|41890.6|41870.6|41884|41864|17
1633311740000|2021-10-04 01:42:20|41883.1|41863.1|41876.5|41856.5|41883.1|41863.1|41876.5|41856.5|9
1633311750000|2021-10-04 01:42:30|41874.6|41854.6|41870.6|41850.6|41875.6|41855.6|41870.6|41850.6|17
1633311760000|2021-10-04 01:42:40|41875.6|41855.6|41868.6|41848.6|41875.6|41855.6|41868.6|41848.6|14
1633311770000|2021-10-04 01:42:50|41866.1|41846.1|41863.6|41843.6|41866.1|41846.1|41863.6|41843.6|16
1633311780000|2021-10-04 01:43:00|41861.1|41841.1|41861.1|41841.1|41861.1|41841.1|41858.6|41838.6|12
1633311790000|2021-10-04 01:43:10|41859.6|41839.6|41854.6|41834.6|41867.6|41847.6|41854.6|41834.6|18
1633311800000|2021-10-04 01:43:20|41847.1|41827.1|41848.6|41828.6|41848.6|41828.6|41847.1|41827.1|5
1633311810000|2021-10-04 01:43:30|41847.1|41827.1|41848.6|41828.6|41848.6|41828.6|41847.1|41827.1|2
1633311820000|2021-10-04 01:43:40|41843.6|41823.6|41843.6|41823.6|41843.6|41823.6|41843.6|41823.6|7
1633311830000|2021-10-04 01:43:50|41844.6|41824.6|41847.1|41827.1|41847.1|41827.1|41844.6|41824.6|4
1633311840000|2021-10-04 01:44:00|41844.6|41824.6|41844.6|41824.6|41846.1|41826.1|41843.6|41823.6|7
1633311850000|2021-10-04 01:44:10|41843.1|41823.1|41843.6|41823.6|41843.6|41823.6|41836.1|41816.1|19
1633311860000|2021-10-04 01:44:20|41842.1|41822.1|41841.1|41821.1|41842.1|41822.1|41841.1|41821.1|3
1633311870000|2021-10-04 01:44:30|41838.6|41818.6|41835.6|41815.6|41838.6|41818.6|41834.6|41814.6|17
1633311880000|2021-10-04 01:44:40|41838.6|41818.6|41868.6|41848.6|41868.6|41848.6|41838.6|41818.6|14
1633311890000|2021-10-04 01:44:50|41867.6|41847.6|41863.6|41843.6|41868.6|41848.6|41863.6|41843.6|6
1633311900000|2021-10-04 01:45:00|41861.1|41841.1|41866.1|41846.1|41866.1|41846.1|41861.1|41841.1|5
1633311910000|2021-10-04 01:45:10|41868.6|41848.6|41868.6|41848.6|41868.6|41848.6|41868.6|41848.6|2
1633311920000|2021-10-04 01:45:20|41866.1|41846.1|41863.6|41843.6|41866.1|41846.1|41863.6|41843.6|4
1633311930000|2021-10-04 01:45:30|41866.1|41846.1|41866.1|41846.1|41866.1|41846.1|41866.1|41846.1|3
1633311940000|2021-10-04 01:45:40|41867.1|41847.1|41870.1|41850.1|41870.1|41850.1|41867.1|41847.1|1
1633311960000|2021-10-04 01:46:00|41868.6|41848.6|41868.6|41848.6|41868.6|41848.6|41868.6|41848.6|3
1633311970000|2021-10-04 01:46:10|41861.5|41841.5|41853.6|41833.6|41861.5|41841.5|41853.6|41833.6|4
1633311980000|2021-10-04 01:46:20|41847.5|41827.5|41843.6|41823.6|41847.5|41827.5|41843.6|41823.6|0
1633311990000|2021-10-04 01:46:30|41842.1|41822.1|41828.6|41808.6|41842.1|41822.1|41828.6|41808.6|31
1633312010000|2021-10-04 01:46:50|||||||||3
1633312020000|2021-10-04 01:47:00|41825.5|41805.5|41823.6|41803.6|41825.5|41805.5|41823.6|41803.6|2
1633312030000|2021-10-04 01:47:10|41822.6|41802.6|41821.1|41801.1|41822.6|41802.6|41821.1|41801.1|3
1633312040000|2021-10-04 01:47:20|41816.1|41796.1|41800.1|41780.1|41816.1|41796.1|41800.1|41780.1|15
1633312050000|2021-10-04 01:47:30|41798.6|41778.6|41794.6|41774.6|41798.6|41778.6|41794.6|41774.6|9
1633312060000|2021-10-04 01:47:40|41793.6|41773.6|41783.6|41763.6|41793.6|41773.6|41776.1|41756.1|25
1633312070000|2021-10-04 01:47:50|41785.1|41765.1|41792.1|41772.1|41792.1|41772.1|41785.1|41765.1|21
1633312080000|2021-10-04 01:48:00|41794|41774|41795.5|41775.5|41795.5|41775.5|41794|41774|7
1633312090000|2021-10-04 01:48:10|41797.5|41777.5|41797.5|41777.5|41797.5|41777.5|41797.5|41777.5|2
1633312100000|2021-10-04 01:48:20|41800.5|41780.5|41809|41789|41809|41789|41800.5|41780.5|24
1633312110000|2021-10-04 01:48:30|41810|41790|41807.5|41787.5|41810|41790|41807.5|41787.5|0
1633312120000|2021-10-04 01:48:40|41800|41780|41800|41780|41800|41780|41800|41780|6
1633312130000|2021-10-04 01:48:50|||||||||1
1633312140000|2021-10-04 01:49:00|41797.5|41777.5|41797.5|41777.5|41797.5|41777.5|41797.5|41777.5|7
1633312150000|2021-10-04 01:49:10|41802.5|41782.5|41816.5|41796.5|41816.5|41796.5|41802.5|41782.5|43
1633312160000|2021-10-04 01:49:20|41815|41795|41815|41795|41817.5|41797.5|41815|41795|14
1633312170000|2021-10-04 01:49:30|41812.5|41792.5|41807.5|41787.5|41812.5|41792.5|41805|41785|2
1633312180000|2021-10-04 01:49:40|41802.5|41782.5|41802.5|41782.5|41802.5|41782.5|41802.5|41782.5|1
1633312190000|2021-10-04 01:49:50|41797.5|41777.5|41775|41755|41797.5|41777.5|41775|41755|12
1633312200000|2021-10-04 01:50:00|41773.5|41753.5|41762.5|41742.5|41773.5|41753.5|41762.5|41742.5|20
1633312210000|2021-10-04 01:50:10|41761|41741|41753.5|41733.5|41761|41741|41753.5|41733.5|4
1633312220000|2021-10-04 01:50:20|41751|41731|41745|41725|41751|41731|41745|41725|11
1633312230000|2021-10-04 01:50:30|41742.5|41722.5|41742.5|41722.5|41742.5|41722.5|41742.5|41722.5|0
1633312240000|2021-10-04 01:50:40|41741.5|41721.5|41745|41725|41745|41725|41741.5|41721.5|20
1633312250000|2021-10-04 01:50:50|41744|41724|41747.5|41727.5|41747.5|41727.5|41737.5|41717.5|33
1633312260000|2021-10-04 01:51:00|41749.5|41729.5|41757.5|41737.5|41757.5|41737.5|41749.5|41729.5|10
1633312270000|2021-10-04 01:51:10|||||||||1
1633312280000|2021-10-04 01:51:20|41752.5|41732.5|41758.5|41738.5|41758.5|41738.5|41752.5|41732.5|7
1633312290000|2021-10-04 01:51:30|41761.5|41741.5|41775|41755|41775|41755|41761.5|41741.5|6
1633312300000|2021-10-04 01:51:40|41774|41754|41776.5|41756.5|41776.5|41756.5|41774|41754|5
1633312310000|2021-10-04 01:51:50|||||||||1
1633312320000|2021-10-04 01:52:00|41778|41758|41782.5|41762.5|41782.5|41762.5|41776.5|41756.5|6
1633312330000|2021-10-04 01:52:10|41783.5|41763.5|41809|41789|41809|41789|41783.5|41763.5|12
1633312340000|2021-10-04 01:52:20|41807.1|41787.1|41807.1|41787.1|41807.1|41787.1|41807.1|41787.1|11
1633312350000|2021-10-04 01:52:30|41808.6|41788.6|41808.6|41788.6|41808.6|41788.6|41808.6|41788.6|1
1633312360000|2021-10-04 01:52:40|41807.1|41787.1|41805.5|41785.5|41807.1|41787.1|41805.5|41785.5|0
1633312380000|2021-10-04 01:53:00|41802.1|41782.1|41794.6|41774.6|41802.1|41782.1|41794.6|41774.6|6
1633312390000|2021-10-04 01:53:10|41792.1|41772.1|41792.1|41772.1|41793.6|41773.6|41792.1|41772.1|7
1633312400000|2021-10-04 01:53:20|41794.6|41774.6|41797.1|41777.1|41797.1|41777.1|41794.6|41774.6|2
1633312410000|2021-10-04 01:53:30|41794.6|41774.6|41797.1|41777.1|41797.1|41777.1|41794.6|41774.6|0
1633312420000|2021-10-04 01:53:40|41799.6|41779.6|41802.1|41782.1|41802.1|41782.1|41799.6|41779.6|1
1633312430000|2021-10-04 01:53:50|41803.6|41783.6|41799.6|41779.6|41803.6|41783.6|41799.6|41779.6|0
1633312440000|2021-10-04 01:54:00|41798|41778|41795.5|41775.5|41798|41778|41795.5|41775.5|2
1633312450000|2021-10-04 01:54:10|41792.1|41772.1|41790.5|41770.5|41792.1|41772.1|41790.5|41770.5|0
1633312480000|2021-10-04 01:54:40|41788|41768|41782.1|41762.1|41788|41768|41782.1|41762.1|5
1633312490000|2021-10-04 01:54:50|41779.6|41759.6|41777.1|41757.1|41779.6|41759.6|41777.1|41757.1|4
1633312500000|2021-10-04 01:55:00|41779.6|41759.6|41774.6|41754.6|41779.6|41759.6|41774.6|41754.6|4
1633312510000|2021-10-04 01:55:10|41777.1|41757.1|41774.6|41754.6|41777.1|41757.1|41774.6|41754.6|1
1633312520000|2021-10-04 01:55:20|41777.1|41757.1|41779.6|41759.6|41779.6|41759.6|41777.1|41757.1|1
1633312530000|2021-10-04 01:55:30|41782.6|41762.6|41784.6|41764.6|41784.6|41764.6|41782.6|41762.6|0
1633312540000|2021-10-04 01:55:40|41786.1|41766.1|41786.1|41766.1|41786.1|41766.1|41786.1|41766.1|3
1633312560000|2021-10-04 01:56:00|41789.6|41769.6|41789.6|41769.6|41789.6|41769.6|41789.6|41769.6|2
1633312590000|2021-10-04 01:56:30|||||||||1
1633312610000|2021-10-04 01:56:50|41792.1|41772.1|41794.6|41774.6|41794.6|41774.6|41792.1|41772.1|1
1633312620000|2021-10-04 01:57:00|41798|41778|41802.1|41782.1|41802.1|41782.1|41798|41778|6
1633312630000|2021-10-04 01:57:10|41802|41782|41808.6|41788.6|41808.6|41788.6|41802|41782|5
1633312640000|2021-10-04 01:57:20|41809.5|41789.5|41809.5|41789.5|41809.5|41789.5|41809.5|41789.5|3
1633312650000|2021-10-04 01:57:30|41813.6|41793.6|41809.5|41789.5|41814.5|41794.5|41809.5|41789.5|0
1633312660000|2021-10-04 01:57:40|41812|41792|41814.5|41794.5|41814.5|41794.5|41812|41792|1
1633312670000|2021-10-04 01:57:50|41817.6|41797.6|41819.5|41799.5|41819.5|41799.5|41817.6|41797.6|5
1633312680000|2021-10-04 01:58:00|41821.1|41801.1|41814.5|41794.5|41822.6|41802.6|41814.5|41794.5|7
1633312690000|2021-10-04 01:58:10|||||||||2
1633312700000|2021-10-04 01:58:20|41816.1|41796.1|41837|41817|41837|41817|41816.1|41796.1|30
1633312710000|2021-10-04 01:58:30|41838.6|41818.6|41844.5|41824.5|41844.5|41824.5|41838.6|41818.6|3
1633312720000|2021-10-04 01:58:40|41846.1|41826.1|41847|41827|41847|41827|41846.1|41826.1|2
1633312730000|2021-10-04 01:58:50|41848.6|41828.6|41849.5|41829.5|41849.5|41829.5|41848.6|41828.6|0
1633312740000|2021-10-04 01:59:00|41848.6|41828.6|41849.5|41829.5|41849.5|41829.5|41844.5|41824.5|3
1633312750000|2021-10-04 01:59:10|41847|41827|41844.5|41824.5|41847|41827|41841.1|41821.1|9
1633312760000|2021-10-04 01:59:20|41842|41822|41842|41822|41842|41822|41842|41822|3
1633312770000|2021-10-04 01:59:30|41843.6|41823.6|41844.5|41824.5|41844.5|41824.5|41843.6|41823.6|0
1633312790000|2021-10-04 01:59:50|41845.5|41825.5|41852|41832|41852|41832|41845.5|41825.5|7
1633312800000|2021-10-04 02:00:00|41850.5|41830.5|41825.5|41805.5|41850.5|41830.5|41825.5|41805.5|10
1633312820000|2021-10-04 02:00:20|41823|41803|41823|41803|41823|41803|41823|41803|1
1633312830000|2021-10-04 02:00:30|41820.5|41800.5|41816.5|41796.5|41820.5|41800.5|41816.5|41796.5|4
1633312840000|2021-10-04 02:00:40|41814|41794|41810.5|41790.5|41814|41794|41810.5|41790.5|1
1633312850000|2021-10-04 02:00:50|41805.5|41785.5|41803|41783|41805.5|41785.5|41803|41783|5
1633312860000|2021-10-04 02:01:00|41805.5|41785.5|41801.5|41781.5|41805.5|41785.5|41801.5|41781.5|3
1633312870000|2021-10-04 02:01:10|41800.5|41780.5|41800.5|41780.5|41800.5|41780.5|41800.5|41780.5|0
1633312880000|2021-10-04 02:01:20|||||||||2
1633312900000|2021-10-04 02:01:40|||||||||1
1633312910000|2021-10-04 02:01:50|41799|41779|41795.5|41775.5|41799|41779|41794|41774|1
1633312920000|2021-10-04 02:02:00|41796.5|41776.5|41803|41783|41803|41783|41796.5|41776.5|2
1633312930000|2021-10-04 02:02:10|||||||||1
1633312940000|2021-10-04 02:02:20|41801.5|41781.5|41801.5|41781.5|41801.5|41781.5|41801.5|41781.5|1
1633312950000|2021-10-04 02:02:30|41800.5|41780.5|41800.5|41780.5|41800.5|41780.5|41800.5|41780.5|1
1633312960000|2021-10-04 02:02:40|41802|41782|41802|41782|41802|41782|41802|41782|0
1633312970000|2021-10-04 02:02:50|41800.5|41780.5|41800.5|41780.5|41800.5|41780.5|41800.5|41780.5|0
1633312980000|2021-10-04 02:03:00|41799|41779|41799|41779|41799|41779|41799|41779|1
1633312990000|2021-10-04 02:03:10|41798|41778|41795.5|41775.5|41798|41778|41795.5|41775.5|0
1633313000000|2021-10-04 02:03:20|41794.5|41774.5|41794.5|41774.5|41794.5|41774.5|41790.5|41770.5|15
1633313010000|2021-10-04 02:03:30|41797.6|41777.6|41802|41782|41802|41782|41797.6|41777.6|1
1633313020000|2021-10-04 02:03:40|41805.5|41785.5|41816.1|41796.1|41816.1|41796.1|41805.5|41785.5|4
1633313030000|2021-10-04 02:03:50|41817|41797|41814.5|41794.5|41817|41797|41814.5|41794.5|0
1633313040000|2021-10-04 02:04:00|41817.6|41797.6|41819.5|41799.5|41819.5|41799.5|41817.6|41797.6|1
1633313050000|2021-10-04 02:04:10|41820.5|41800.5|41822|41802|41824.5|41804.5|41820.5|41800.5|3
1633313060000|2021-10-04 02:04:20|41823|41803|41823|41803|41823|41803|41823|41803|0
1633313070000|2021-10-04 02:04:30|41822|41802|41819|41799|41822|41802|41819|41799|2
1633313080000|2021-10-04 02:04:40|||||||||1
1633313090000|2021-10-04 02:04:50|41817.5|41797.5|41816.5|41796.5|41819|41799|41816.5|41796.5|1
1633313100000|2021-10-04 02:05:00|41814.5|41794.5|41805.5|41785.5|41814.5|41794.5|41805.5|41785.5|3
1633313110000|2021-10-04 02:05:10|41802.5|41782.5|41798|41778|41802.5|41782.5|41798|41778|1
1633313120000|2021-10-04 02:05:20|41796.5|41776.5|41793|41773|41796.5|41776.5|41793|41773|0
1633313130000|2021-10-04 02:05:30|41790.5|41770.5|41793|41773|41793|41773|41790.5|41770.5|0
1633313140000|2021-10-04 02:05:40|41791.5|41771.5|41789|41769|41791.5|41771.5|41789|41769|1
1633313150000|2021-10-04 02:05:50|41788|41768|41784|41764|41788|41768|41784|41764|3
1633313160000|2021-10-04 02:06:00|41783|41763|41780.5|41760.5|41783|41763|41780.5|41760.5|2
1633313170000|2021-10-04 02:06:10|41778|41758|41778|41758|41778|41758|41778|41758|1
1633313180000|2021-10-04 02:06:20|41775.5|41755.5|41775.5|41755.5|41775.5|41755.5|41775.5|41755.5|2
1633313190000|2021-10-04 02:06:30|||||||||1
1633313200000|2021-10-04 02:06:40|41776.5|41756.5|41783|41763|41783|41763|41776.5|41756.5|1
1633313210000|2021-10-04 02:06:50|41780.5|41760.5|41780.5|41760.5|41780.5|41760.5|41780.5|41760.5|0
1633313220000|2021-10-04 02:07:00|41783|41763|41789.5|41769.5|41789.5|41769.5|41783|41763|2
1633313260000|2021-10-04 02:07:40|41791.1|41771.1|41786.5|41766.5|41792|41772|41786.5|41766.5|4
1633313270000|2021-10-04 02:07:50|41784|41764|41783|41763|41784|41764|41783|41763|3
1633313290000|2021-10-04 02:08:10|41780.5|41760.5|41780.5|41760.5|41780.5|41760.5|41780.5|41760.5|3
1633313300000|2021-10-04 02:08:20|41782|41762|41785.5|41765.5|41785.5|41765.5|41782|41762|1
1633313310000|2021-10-04 02:08:30|41783|41763|41790.5|41770.5|41790.5|41770.5|41783|41763|3
1633313320000|2021-10-04 02:08:40|41789.5|41769.5|41793|41773|41793|41773|41789.5|41769.5|3
1633313330000|2021-10-04 02:08:50|41797.6|41777.6|41807|41787|41807|41787|41797.6|41777.6|1
1633313340000|2021-10-04 02:09:00|41808|41788|41808|41788|41808|41788|41808|41788|0
1633313350000|2021-10-04 02:09:10|41832|41812|41838|41818|41838|41818|41832|41812|8
1633313360000|2021-10-04 02:09:20|41835.5|41815.5|41833|41813|41836.5|41816.5|41833|41813|1
1633313370000|2021-10-04 02:09:30|41835.5|41815.5|41835.5|41815.5|41835.5|41815.5|41835.5|41815.5|0
1633313380000|2021-10-04 02:09:40|41833|41813|41836.5|41816.5|41838|41818|41833|41813|9
1633313390000|2021-10-04 02:09:50|41834.5|41814.5|41834.5|41814.5|41834.5|41814.5|41834.5|41814.5|0
1633313400000|2021-10-04 02:10:00|41836|41816|41835.5|41815.5|41838|41818|41833|41813|1
1633313410000|2021-10-04 02:10:10|41836.5|41816.5|41838|41818|41838|41818|41836.5|41816.5|0
1633313430000|2021-10-04 02:10:30|41840.5|41820.5|41840.5|41820.5|41840.5|41820.5|41840.5|41820.5|2
1633313440000|2021-10-04 02:10:40|41843|41823|41845.5|41825.5|41845.5|41825.5|41843|41823|2
1633313460000|2021-10-04 02:11:00|41843|41823|41846.5|41826.5|41846.5|41826.5|41843|41823|4
1633313470000|2021-10-04 02:11:10|41845.5|41825.5|41848|41828|41848|41828|41845.5|41825.5|2
1633313480000|2021-10-04 02:11:20|||||||||2
1633313490000|2021-10-04 02:11:30|41847|41827|41847|41827|41847|41827|41847|41827|1
1633313500000|2021-10-04 02:11:40|41848|41828|41845.5|41825.5|41848|41828|41845.5|41825.5|0
1633313510000|2021-10-04 02:11:50|41846.5|41826.5|41848|41828|41850.5|41830.5|41846.5|41826.5|3
1633313520000|2021-10-04 02:12:00|41850.5|41830.5|41848|41828|41850.5|41830.5|41848|41828|3
1633313540000|2021-10-04 02:12:20|41850.5|41830.5|41850.5|41830.5|41850.5|41830.5|41850.5|41830.5|0
1633313550000|2021-10-04 02:12:30|41848|41828|41850.5|41830.5|41850.5|41830.5|41848|41828|0
1633313560000|2021-10-04 02:12:40|41849|41829|41854.5|41834.5|41854.5|41834.5|41848|41828|4
1633313570000|2021-10-04 02:12:50|41855.5|41835.5|41854|41834|41855.5|41835.5|41854|41834|0
1633313580000|2021-10-04 02:13:00|41853|41833|41855.5|41835.5|41855.5|41835.5|41853|41833|1
1633313590000|2021-10-04 02:13:10|41858|41838|41858|41838|41858|41838|41858|41838|2
1633313600000|2021-10-04 02:13:20|41859.5|41839.5|41858|41838|41859.5|41839.5|41858|41838|2
1633313620000|2021-10-04 02:13:40|41856.5|41836.5|41856.5|41836.5|41856.5|41836.5|41856.5|41836.5|1
1633313630000|2021-10-04 02:13:50|41855|41835|41855|41835|41855|41835|41855|41835|0
1633313640000|2021-10-04 02:14:00|41850.5|41830.5|41850.5|41830.5|41850.5|41830.5|41848|41828|1
1633313650000|2021-10-04 02:14:10|41848|41828|41850.5|41830.5|41850.5|41830.5|41845.5|41825.5|0
1633313700000|2021-10-04 02:15:00|41849|41829|41850.5|41830.5|41850.5|41830.5|41849|41829|0
1633313710000|2021-10-04 02:15:10|41848|41828|41850.5|41830.5|41850.5|41830.5|41845.5|41825.5|0
1633313720000|2021-10-04 02:15:20|41848|41828|41850.5|41830.5|41850.5|41830.5|41848|41828|3
1633313740000|2021-10-04 02:15:40|41852|41832|41850.5|41830.5|41853|41833|41850.5|41830.5|1
1633313750000|2021-10-04 02:15:50|41852|41832|41853|41833|41853|41833|41852|41832|0
1633313760000|2021-10-04 02:16:00|41854|41834|41855.5|41835.5|41855.5|41835.5|41854|41834|4
1633313770000|2021-10-04 02:16:10|41858|41838|41862|41842|41862|41842|41858|41838|3
1633313780000|2021-10-04 02:16:20|41863|41843|41888|41868|41888|41868|41863|41843|20
1633313790000|2021-10-04 02:16:30|41889|41869|41892|41872|41892|41872|41889|41869|6
1633313800000|2021-10-04 02:16:40|41894.5|41874.5|41892|41872|41894.5|41874.5|41892|41872|4
1633313810000|2021-10-04 02:16:50|41889|41869|41886.5|41866.5|41889|41869|41886.5|41866.5|0
1633313830000|2021-10-04 02:17:10|41885.5|41865.5|41850.5|41830.5|41885.5|41865.5|41850.5|41830.5|10
1633313840000|2021-10-04 02:17:20|41848|41828|41845.5|41825.5|41848|41828|41845.5|41825.5|0
1633313850000|2021-10-04 02:17:30|41847|41827|41850.5|41830.5|41850.5|41830.5|41847|41827|0
1633313890000|2021-10-04 02:18:10|41852|41832|41852|41832|41852|41832|41852|41832|1
1633313910000|2021-10-04 02:18:30|41850.5|41830.5|41850.5|41830.5|41850.5|41830.5|41850.5|41830.5|1
1633313920000|2021-10-04 02:18:40|41851.5|41831.5|41851.5|41831.5|41851.5|41831.5|41851.5|41831.5|0
1633313930000|2021-10-04 02:18:50|41844.6|41824.6|41835.1|41815.1|41844.6|41824.6|41835.1|41815.1|26
1633313940000|2021-10-04 02:19:00|41828|41808|41828|41808|41828|41808|41828|41808|0
1633313950000|2021-10-04 02:19:10|41826.5|41806.5|41828|41808|41828|41808|41826.5|41806.5|2
1633313960000|2021-10-04 02:19:20|41826.5|41806.5|41828|41808|41828|41808|41825.5|41805.5|2
1633313970000|2021-10-04 02:19:30|41829.5|41809.5|41833|41813|41833|41813|41828|41808|2
1633313980000|2021-10-04 02:19:40|41835.5|41815.5|41835.5|41815.5|41835.5|41815.5|41835.5|41815.5|2
1633313990000|2021-10-04 02:19:50|41837|41817|41838|41818|41838|41818|41837|41817|1
1633314010000|2021-10-04 02:20:10|41840.5|41820.5|41844.5|41824.5|41844.5|41824.5|41840.5|41820.5|5
1633314020000|2021-10-04 02:20:20|41847|41827|41849.5|41829.5|41849.5|41829.5|41847|41827|0
1633314030000|2021-10-04 02:20:30|41850.5|41830.5|41850.5|41830.5|41850.5|41830.5|41850.5|41830.5|0
1633314070000|2021-10-04 02:21:10|||||||||3
1633314080000|2021-10-04 02:21:20|41849|41829|41850.5|41830.5|41850.5|41830.5|41848|41828|1
1633314090000|2021-10-04 02:21:30|41849.5|41829.5|41849|41829|41849.5|41829.5|41848|41828|1
1633314100000|2021-10-04 02:21:40|41850.5|41830.5|41848|41828|41850.5|41830.5|41848|41828|0
1633314110000|2021-10-04 02:21:50|41849.5|41829.5|41853|41833|41853|41833|41849|41829|1
1633314120000|2021-10-04 02:22:00|41849|41829|41848|41828|41849|41829|41848|41828|1
1633314130000|2021-10-04 02:22:10|41846.5|41826.5|41846.5|41826.5|41846.5|41826.5|41846.5|41826.5|0
1633314150000|2021-10-04 02:22:30|41845|41825|41845|41825|41845|41825|41845|41825|0
1633314160000|2021-10-04 02:22:40|41841.5|41821.5|41841.5|41821.5|41841.5|41821.5|41841.5|41821.5|0
1633314170000|2021-10-04 02:22:50|||||||||1
1633314190000|2021-10-04 02:23:10|41840|41820|41838|41818|41840|41820|41838|41818|0
1633314200000|2021-10-04 02:23:20|41835.5|41815.5|41830|41810|41835.5|41815.5|41830|41810|4
1633314210000|2021-10-04 02:23:30|41828|41808|41819.5|41799.5|41828|41808|41819.5|41799.5|1
1633314220000|2021-10-04 02:23:40|41818|41798|41815.5|41795.5|41818|41798|41815.5|41795.5|2
1633314230000|2021-10-04 02:23:50|41813|41793|41815.5|41795.5|41815.5|41795.5|41813|41793|1
1633314240000|2021-10-04 02:24:00|41814.5|41794.5|41815.5|41795.5|41815.5|41795.5|41814.5|41794.5|1
1633314250000|2021-10-04 02:24:10|41814.5|41794.5|41810.5|41790.5|41814.5|41794.5|41809|41789|2
1633314260000|2021-10-04 02:24:20|41809|41789|41807|41787|41809|41789|41807|41787|0
1633314270000|2021-10-04 02:24:30|41806|41786|41804.5|41784.5|41806|41786|41804.5|41784.5|1
1633314280000|2021-10-04 02:24:40|||||||||2
1633314290000|2021-10-04 02:24:50|41802|41782|41803.5|41783.5|41804.5|41784.5|41802|41782|6
1633314300000|2021-10-04 02:25:00|41805|41785|41807.5|41787.5|41807.5|41787.5|41805|41785|5
1633314320000|2021-10-04 02:25:20|41806.6|41786.6|41781.5|41761.5|41806.6|41786.6|41781.5|41761.5|8
1633314330000|2021-10-04 02:25:30|41783|41763|41772.5|41752.5|41783|41763|41772.5|41752.5|4
1633314340000|2021-10-04 02:25:40|41771.5|41751.5|41770.5|41750.5|41775.5|41755.5|41770.5|41750.5|2
1633314350000|2021-10-04 02:25:50|41771.5|41751.5|41768|41748|41773|41753|41768|41748|6
1633314360000|2021-10-04 02:26:00|41771|41751|41773|41753|41773|41753|41771|41751|1
1633314370000|2021-10-04 02:26:10|41775.5|41755.5|41775.5|41755.5|41775.5|41755.5|41775.5|41755.5|2
1633314380000|2021-10-04 02:26:20|41779|41759|41785.5|41765.5|41785.5|41765.5|41779|41759|2
1633314390000|2021-10-04 02:26:30|41788|41768|41793|41773|41793|41773|41788|41768|1
1633314400000|2021-10-04 02:26:40|41795.5|41775.5|41797|41777|41800.5|41780.5|41794|41774|0
1633314410000|2021-10-04 02:26:50|41798|41778|41800.5|41780.5|41800.5|41780.5|41798|41778|0
1633314430000|2021-10-04 02:27:10|41801.5|41781.5|41800.5|41780.5|41803|41783|41800.5|41780.5|4
1633314440000|2021-10-04 02:27:20|41803|41783|41805.5|41785.5|41805.5|41785.5|41803|41783|0
1633314450000|2021-10-04 02:27:30|41808|41788|41805.5|41785.5|41808|41788|41805.5|41785.5|1
1633314460000|2021-10-04 02:27:40|41808|41788|41805.5|41785.5|41808|41788|41805.5|41785.5|0
1633314470000|2021-10-04 02:27:50|41810.5|41790.5|41822.5|41802.5|41822.5|41802.5|41810.5|41790.5|11
1633314480000|2021-10-04 02:28:00|41825.5|41805.5|41828|41808|41828|41808|41825.5|41805.5|0
1633314490000|2021-10-04 02:28:10|41826.5|41806.5|41830.5|41810.5|41830.5|41810.5|41825.5|41805.5|11
1633314500000|2021-10-04 02:28:20|41829.5|41809.5|41830.5|41810.5|41830.5|41810.5|41828|41808|2
1633314510000|2021-10-04 02:28:30|41829|41809|41828|41808|41829|41809|41828|41808|0
1633314520000|2021-10-04 02:28:40|41829.5|41809.5|41830.5|41810.5|41830.5|41810.5|41829.5|41809.5|0
1633314530000|2021-10-04 02:28:50|41831.5|41811.5|41831.5|41811.5|41831.5|41811.5|41831.5|41811.5|2
1633314540000|2021-10-04 02:29:00|41837|41817|41860.5|41840.5|41860.5|41840.5|41837|41817|16
1633314550000|2021-10-04 02:29:10|41863|41843|41863|41843|41863|41843|41863|41843|0
1633314560000|2021-10-04 02:29:20|41864|41844|41870.5|41850.5|41870.5|41850.5|41864|41844|7
1633314570000|2021-10-04 02:29:30|41873|41853|41873|41853|41873|41853|41873|41853|2
1633314580000|2021-10-04 02:29:40|41874.5|41854.5|41880.5|41860.5|41880.5|41860.5|41874.5|41854.5|6
1633314590000|2021-10-04 02:29:50|41879.5|41859.5|41863|41843|41879.5|41859.5|41863|41843|8
1633314600000|2021-10-04 02:30:00|41855.5|41835.5|41858|41838|41858|41838|41855.5|41835.5|1
1633314610000|2021-10-04 02:30:10|41860.5|41840.5|41863|41843|41863|41843|41860.5|41840.5|0
1633314620000|2021-10-04 02:30:20|41864.5|41844.5|41876.5|41856.5|41876.5|41856.5|41864.5|41844.5|1
1633314630000|2021-10-04 02:30:30|41879.5|41859.5|41886|41866|41886|41866|41879.5|41859.5|2
1633314640000|2021-10-04 02:30:40|41887|41867|41885.5|41865.5|41888|41868|41885.5|41865.5|0
1633314650000|2021-10-04 02:30:50|41884|41864|41883|41863|41884|41864|41883|41863|5
1633314660000|2021-10-04 02:31:00|||||||||1
1633314670000|2021-10-04 02:31:10|41882|41862|41875.5|41855.5|41882|41862|41873|41853|3
1633314720000|2021-10-04 02:32:00|41876.5|41856.5|41875.5|41855.5|41878|41858|41875.5|41855.5|0
1633314740000|2021-10-04 02:32:20|41873|41853|41872|41852|41875.5|41855.5|41870.5|41850.5|2
1633314750000|2021-10-04 02:32:30|41873|41853|41873|41853|41873|41853|41873|41853|0
1633314760000|2021-10-04 02:32:40|41871.5|41851.5|41871.5|41851.5|41871.5|41851.5|41871.5|41851.5|0
1633314770000|2021-10-04 02:32:50|41873|41853|41873|41853|41873|41853|41873|41853|1
1633314780000|2021-10-04 02:33:00|41875.5|41855.5|41878|41858|41878|41858|41875.5|41855.5|0
1633314790000|2021-10-04 02:33:10|41880.5|41860.5|41875.5|41855.5|41880.5|41860.5|41875.5|41855.5|5
1633314800000|2021-10-04 02:33:20|41879.5|41859.5|41880.5|41860.5|41880.5|41860.5|41879.5|41859.5|3
1633314810000|2021-10-04 02:33:30|41874.9|41854.9|41874|41854|41874.9|41854.9|41874|41854|1
1633314820000|2021-10-04 02:33:40|41870.5|41850.5|41861.5|41841.5|41870.5|41850.5|41861.5|41841.5|5
1633314840000|2021-10-04 02:34:00|41863|41843|41861.5|41841.5|41864|41844|41861.5|41841.5|0
1633314850000|2021-10-04 02:34:10|41862.4|41842.4|41864|41844|41864|41844|41862.4|41842.4|0
1633314860000|2021-10-04 02:34:20|41861.5|41841.5|41861.5|41841.5|41861.5|41841.5|41861.5|41841.5|0
1633314870000|2021-10-04 02:34:30|41864|41844|41865.5|41845.5|41865.5|41845.5|41864|41844|3
1633314880000|2021-10-04 02:34:40|41867|41847|41865.5|41845.5|41867|41847|41865.5|41845.5|1
1633314890000|2021-10-04 02:34:50|||||||||1
1633314900000|2021-10-04 02:35:00|41860.5|41840.5|41860.5|41840.5|41860.5|41840.5|41860.5|41840.5|2
1633314910000|2021-10-04 02:35:10|41863|41843|41863|41843|41863|41843|41863|41843|0
1633314940000|2021-10-04 02:35:40|41865.5|41845.5|41863|41843|41865.5|41845.5|41863|41843|0
1633314950000|2021-10-04 02:35:50|41865.5|41845.5|41863|41843|41865.5|41845.5|41860.5|41840.5|0
1633314960000|2021-10-04 02:36:00|41864.5|41844.5|41865.5|41845.5|41865.5|41845.5|41864.5|41844.5|0
1633314970000|2021-10-04 02:36:10|41863|41843|41860.5|41840.5|41863|41843|41860.5|41840.5|0
1633314980000|2021-10-04 02:36:20|||||||||1
1633315000000|2021-10-04 02:36:40|41859|41839|41856.5|41836.5|41860.5|41840.5|41856.5|41836.5|0
1633315010000|2021-10-04 02:36:50|41858|41838|41860.5|41840.5|41860.5|41840.5|41855.5|41835.5|2
1633315020000|2021-10-04 02:37:00|41859.5|41839.5|41855.5|41835.5|41859.5|41839.5|41855.5|41835.5|0
1633315030000|2021-10-04 02:37:10|41857.4|41837.4|41860.5|41840.5|41860.5|41840.5|41857.4|41837.4|0
1633315040000|2021-10-04 02:37:20|41858|41838|41860.5|41840.5|41860.5|41840.5|41855.5|41835.5|0
1633315080000|2021-10-04 02:38:00|41858|41838|41864.5|41844.5|41864.5|41844.5|41858|41838|1
1633315100000|2021-10-04 02:38:20|41869|41849|41870.5|41850.5|41870.5|41850.5|41869|41849|3
1633315120000|2021-10-04 02:38:40|41873|41853|41873|41853|41873|41853|41873|41853|1
1633315130000|2021-10-04 02:38:50|41873.9|41853.9|41881|41861|41881|41861|41873.9|41853.9|2
1633315140000|2021-10-04 02:39:00|41882|41862|41883|41863|41883|41863|41880.5|41860.5|1
1633315150000|2021-10-04 02:39:10|41883.9|41863.9|41885.5|41865.5|41885.5|41865.5|41883.9|41863.9|0
1633315170000|2021-10-04 02:39:30|41887|41867|41888|41868|41889.5|41869.5|41887|41867|6
1633315180000|2021-10-04 02:39:40|41892|41872|41905.5|41885.5|41905.5|41885.5|41892|41872|7
1633315190000|2021-10-04 02:39:50|41906.4|41886.4|41908|41888|41908|41888|41906.4|41886.4|1
1633315250000|2021-10-04 02:40:50|41909.9|41889.9|41915.5|41895.5|41915.5|41895.5|41909.9|41889.9|26
1633315260000|2021-10-04 02:41:00|41916.4|41896.4|41916.4|41896.4|41916.4|41896.4|41916.4|41896.4|23
1633315270000|2021-10-04 02:41:10|41920.5|41900.5|41923.9|41903.9|41923.9|41903.9|41920.5|41900.5|6
1633315280000|2021-10-04 02:41:20|41928.9|41908.9|41933.9|41913.9|41933.9|41913.9|41928.9|41908.9|2
1633315290000|2021-10-04 02:41:30|41935.5|41915.5|41935.5|41915.5|41935.5|41915.5|41935.5|41915.5|3
1633315300000|2021-10-04 02:41:40|41938|41918|41936.4|41916.4|41938|41918|41933.9|41913.9|12
1633315310000|2021-10-04 02:41:50|41938.9|41918.9|41936.4|41916.4|41938.9|41918.9|41936.4|41916.4|1
1633315320000|2021-10-04 02:42:00|41937.4|41917.4|41937.4|41917.4|41937.4|41917.4|41937.4|41917.4|0
1633315330000|2021-10-04 02:42:10|41935.9|41915.9|41937.4|41917.4|41937.4|41917.4|41934.9|41914.9|2
1633315370000|2021-10-04 02:42:50|41938.9|41918.9|41935.9|41915.9|41938.9|41918.9|41935.9|41915.9|2
1633315380000|2021-10-04 02:43:00|41934.9|41914.9|41937.4|41917.4|41937.4|41917.4|41934.9|41914.9|0
1633315390000|2021-10-04 02:43:10|41934.9|41914.9|41934.9|41914.9|41934.9|41914.9|41934.9|41914.9|2
1633315410000|2021-10-04 02:43:30|41933.4|41913.4|41932.4|41912.4|41933.4|41913.4|41932.4|41912.4|0
1633315420000|2021-10-04 02:43:40|41933.9|41913.9|41932.4|41912.4|41933.9|41913.9|41932.4|41912.4|0
1633315440000|2021-10-04 02:44:00|41929.9|41909.9|41927.4|41907.4|41929.9|41909.9|41927.4|41907.4|2
1633315450000|2021-10-04 02:44:10|41928.4|41908.4|41927.4|41907.4|41932.4|41912.4|41927.4|41907.4|2
1633315460000|2021-10-04 02:44:20|41928.9|41908.9|41927.4|41907.4|41928.9|41908.9|41927.4|41907.4|0
1633315470000|2021-10-04 02:44:30|41924.9|41904.9|41924.9|41904.9|41924.9|41904.9|41924.9|41904.9|2
1633315490000|2021-10-04 02:44:50|||||||||1
1633315500000|2021-10-04 02:45:00|41922.4|41902.4|41922.4|41902.4|41922.4|41902.4|41919.9|41899.9|0
1633315520000|2021-10-04 02:45:20|41919.9|41899.9|41919.9|41899.9|41922.4|41902.4|41919.9|41899.9|0
1633315530000|2021-10-04 02:45:30|41922.4|41902.4|41919.9|41899.9|41922.4|41902.4|41919.9|41899.9|0
1633315540000|2021-10-04 02:45:40|41920.9|41900.9|41919.9|41899.9|41922.4|41902.4|41919.9|41899.9|0
1633315550000|2021-10-04 02:45:50|41914.9|41894.9|41914.9|41894.9|41914.9|41894.9|41914.9|41894.9|2
1633315560000|2021-10-04 02:46:00|41913.9|41893.9|41914.9|41894.9|41914.9|41894.9|41913.9|41893.9|1
1633315580000|2021-10-04 02:46:20|41912.4|41892.4|41912.4|41892.4|41912.4|41892.4|41912.4|41892.4|1
1633315590000|2021-10-04 02:46:30|41913.9|41893.9|41914.9|41894.9|41914.9|41894.9|41913.9|41893.9|2
1633315600000|2021-10-04 02:46:40|41917.4|41897.4|41914.9|41894.9|41917.4|41897.4|41914.9|41894.9|1
1633315610000|2021-10-04 02:46:50|||||||||1
1633315620000|2021-10-04 02:47:00|41913.9|41893.9|41912.4|41892.4|41913.9|41893.9|41912.4|41892.4|2
1633315630000|2021-10-04 02:47:10|41913.4|41893.4|41912.4|41892.4|41913.4|41893.4|41912.4|41892.4|2
1633315660000|2021-10-04 02:47:40|41914.9|41894.9|41917.4|41897.4|41917.4|41897.4|41914.9|41894.9|0
1633315670000|2021-10-04 02:47:50|41915.9|41895.9|41914.9|41894.9|41915.9|41895.9|41914.9|41894.9|0
1633315680000|2021-10-04 02:48:00|41912.4|41892.4|41912.4|41892.4|41912.4|41892.4|41912.4|41892.4|0
1633315690000|2021-10-04 02:48:10|||||||||1
1633315790000|2021-10-04 02:49:50|41914.9|41894.9|41918.4|41898.4|41918.4|41898.4|41914.9|41894.9|3
1633315800000|2021-10-04 02:50:00|41919.9|41899.9|41917.4|41897.4|41922.4|41902.4|41917.4|41897.4|4
1633315810000|2021-10-04 02:50:10|41919.9|41899.9|41922.4|41902.4|41922.4|41902.4|41919.9|41899.9|0
1633315830000|2021-10-04 02:50:30|41920.9|41900.9|41922.4|41902.4|41922.4|41902.4|41919.9|41899.9|0
1633315840000|2021-10-04 02:50:40|41920.9|41900.9|41919.9|41899.9|41920.9|41900.9|41919.9|41899.9|0
1633315850000|2021-10-04 02:50:50|41920.9|41900.9|41917.4|41897.4|41922.4|41902.4|41917.4|41897.4|3
1633315860000|2021-10-04 02:51:00|41920.4|41900.4|41922.4|41902.4|41922.4|41902.4|41920.4|41900.4|1
1633315870000|2021-10-04 02:51:10|41919.9|41899.9|41917.4|41897.4|41922.4|41902.4|41917.4|41897.4|1
1633315880000|2021-10-04 02:51:20|41918.9|41898.9|41919.9|41899.9|41922.4|41902.4|41918.9|41898.9|0
1633315910000|2021-10-04 02:51:50|41922.4|41902.4|41915.9|41895.9|41922.4|41902.4|41915.9|41895.9|2
1633315930000|2021-10-04 02:52:10|41917.4|41897.4|41917.4|41897.4|41919.9|41899.9|41917.4|41897.4|0
1633315980000|2021-10-04 02:53:00|41916.4|41896.4|41914.9|41894.9|41916.4|41896.4|41914.9|41894.9|0
1633315990000|2021-10-04 02:53:10|||||||||1
1633316010000|2021-10-04 02:53:30|41912.9|41892.9|41901.4|41881.4|41912.9|41892.9|41901.4|41881.4|4
1633316020000|2021-10-04 02:53:40|41896.4|41876.4|41894.9|41874.9|41896.4|41876.4|41894.9|41874.9|1
1633316040000|2021-10-04 02:54:00|41893.9|41873.9|41892.4|41872.4|41893.9|41873.9|41892.4|41872.4|2
1633316080000|2021-10-04 02:54:40|41894.9|41874.9|41894.9|41874.9|41894.9|41874.9|41894.9|41874.9|1
1633316100000|2021-10-04 02:55:00|41893.9|41873.9|41890.9|41870.9|41893.9|41873.9|41890.9|41870.9|3
1633316110000|2021-10-04 02:55:10|41887.9|41867.9|41879.9|41859.9|41887.9|41867.9|41879.9|41859.9|2
1633316120000|2021-10-04 02:55:20|41882.4|41862.4|41879.9|41859.9|41882.4|41862.4|41879.9|41859.9|0
1633316160000|2021-10-04 02:56:00|41880.9|41860.9|41882.4|41862.4|41882.4|41862.4|41880.9|41860.9|3
1633316170000|2021-10-04 02:56:10|41880.9|41860.9|41879.9|41859.9|41880.9|41860.9|41879.9|41859.9|4
1633316180000|2021-10-04 02:56:20|41882.4|41862.4|41878.4|41858.4|41882.4|41862.4|41878.4|41858.4|4
1633316190000|2021-10-04 02:56:30|41877.4|41857.4|41875.9|41855.9|41877.4|41857.4|41875.9|41855.9|1
1633316200000|2021-10-04 02:56:40|41872.4|41852.4|41868.4|41848.4|41872.4|41852.4|41868.4|41848.4|2
1633316260000|2021-10-04 02:57:40|41867.4|41847.4|41867.4|41847.4|41867.4|41847.4|41867.4|41847.4|2
1633316280000|2021-10-04 02:58:00|41869.9|41849.9|41869.9|41849.9|41869.9|41849.9|41867.4|41847.4|1
1633316290000|2021-10-04 02:58:10|41867.4|41847.4|41867.4|41847.4|41869.9|41849.9|41867.4|41847.4|0
1633316300000|2021-10-04 02:58:20|||||||||2
1633316310000|2021-10-04 02:58:30|41863.4|41843.4|41862.4|41842.4|41863.4|41843.4|41860.9|41840.9|1
1633316320000|2021-10-04 02:58:40|41864.9|41844.9|41864.9|41844.9|41864.9|41844.9|41864.9|41844.9|2
1633316340000|2021-10-04 02:59:00|41865.9|41845.9|41867.4|41847.4|41867.4|41847.4|41865.9|41845.9|0
1633316350000|2021-10-04 02:59:10|41864.9|41844.9|41864.9|41844.9|41867.4|41847.4|41864.9|41844.9|0
1633316370000|2021-10-04 02:59:30|41867.4|41847.4|41864.9|41844.9|41867.4|41847.4|41864.9|41844.9|0
1633316390000|2021-10-04 02:59:50|41867.4|41847.4|41867.4|41847.4|41867.4|41847.4|41867.4|41847.4|0
1633316400000|2021-10-04 03:00:00|41864.9|41844.9|41874.9|41854.9|41874.9|41854.9|41864.9|41844.9|6
1633316410000|2021-10-04 03:00:10|41877.4|41857.4|41879.9|41859.9|41879.9|41859.9|41877.4|41857.4|2
1633316420000|2021-10-04 03:00:20|41881.4|41861.4|41881.4|41861.4|41881.4|41861.4|41881.4|41861.4|1
1633316500000|2021-10-04 03:01:40|41879.9|41859.9|41877.4|41857.4|41879.9|41859.9|41877.4|41857.4|2
1633316520000|2021-10-04 03:02:00|41875.4|41855.4|41873.9|41853.9|41875.4|41855.4|41873.9|41853.9|0
1633316530000|2021-10-04 03:02:10|41872.4|41852.4|41873.9|41853.9|41873.9|41853.9|41872.4|41852.4|0
1633316540000|2021-10-04 03:02:20|41872.4|41852.4|41872.4|41852.4|41872.4|41852.4|41872.4|41852.4|0
1633316550000|2021-10-04 03:02:30|41873.9|41853.9|41873.9|41853.9|41873.9|41853.9|41873.9|41853.9|0
1633316600000|2021-10-04 03:03:20|41872.9|41852.9|41872.9|41852.9|41872.9|41852.9|41872.9|41852.9|0
1633316610000|2021-10-04 03:03:30|41871.9|41851.9|41871.9|41851.9|41871.9|41851.9|41871.9|41851.9|2
1633316640000|2021-10-04 03:04:00|||||||||1
1633316660000|2021-10-04 03:04:20|41870.4|41850.4|41871.9|41851.9|41871.9|41851.9|41870.4|41850.4|1
1633316670000|2021-10-04 03:04:30|41870.4|41850.4|41870.4|41850.4|41871.9|41851.9|41870.4|41850.4|1
1633316680000|2021-10-04 03:04:40|41871.9|41851.9|41871.9|41851.9|41871.9|41851.9|41871.9|41851.9|0
1633316690000|2021-10-04 03:04:50|41870.4|41850.4|41870.4|41850.4|41870.4|41850.4|41870.4|41850.4|1
1633316700000|2021-10-04 03:05:00|41871.9|41851.9|41870.4|41850.4|41871.9|41851.9|41870.4|41850.4|2
1633316710000|2021-10-04 03:05:10|41871.9|41851.9|41871|41851|41871.9|41851.9|41871|41851|1
1633316740000|2021-10-04 03:05:40|41869.4|41849.4|41868.5|41848.5|41869.4|41849.4|41868.5|41848.5|0
1633316750000|2021-10-04 03:05:50|41871|41851|41871|41851|41871|41851|41871|41851|1
1633316770000|2021-10-04 03:06:10|41872.5|41852.5|41873.5|41853.5|41873.5|41853.5|41872.5|41852.5|3
1633316780000|2021-10-04 03:06:20|41874.4|41854.4|41881|41861|41881|41861|41874.4|41854.4|2
1633316790000|2021-10-04 03:06:30|41883.5|41863.5|41888.5|41868.5|41888.5|41868.5|41883.5|41863.5|2
1633316800000|2021-10-04 03:06:40|41886.9|41866.9|41879.4|41859.4|41886.9|41866.9|41879.4|41859.4|3
1633316810000|2021-10-04 03:06:50|41878.5|41858.5|41879.4|41859.4|41879.4|41859.4|41878.5|41858.5|0
1633316820000|2021-10-04 03:07:00|41878.5|41858.5|41876.9|41856.9|41878.5|41858.5|41876.9|41856.9|0
1633316830000|2021-10-04 03:07:10|41874.4|41854.4|41874.4|41854.4|41874.4|41854.4|41874.4|41854.4|0
1633316850000|2021-10-04 03:07:30|41873.5|41853.5|41869.4|41849.4|41873.5|41853.5|41869.4|41849.4|2
1633316860000|2021-10-04 03:07:40|41867.9|41847.9|41869.4|41849.4|41869.4|41849.4|41867.9|41847.9|0
1633316870000|2021-10-04 03:07:50|41867.9|41847.9|41867.9|41847.9|41871.9|41851.9|41867.9|41847.9|0
1633316880000|2021-10-04 03:08:00|41869.4|41849.4|41869.4|41849.4|41869.4|41849.4|41869.4|41849.4|0
1633316890000|2021-10-04 03:08:10|41870.4|41850.4|41869.4|41849.4|41871.9|41851.9|41869.4|41849.4|0
1633316900000|2021-10-04 03:08:20|41867.9|41847.9|41869.4|41849.4|41869.4|41849.4|41867.9|41847.9|0
1633316910000|2021-10-04 03:08:30|41871.9|41851.9|41871.9|41851.9|41871.9|41851.9|41871.9|41851.9|0
1633316940000|2021-10-04 03:09:00|||||||||1
1633316950000|2021-10-04 03:09:10|41870.4|41850.4|41869.4|41849.4|41870.4|41850.4|41869.4|41849.4|0
1633316960000|2021-10-04 03:09:20|41871|41851|41871.9|41851.9|41871.9|41851.9|41871|41851|0
1633316980000|2021-10-04 03:09:40|41875|41855|41876.9|41856.9|41878.5|41858.5|41875|41855|10
1633317000000|2021-10-04 03:10:00|41878.5|41858.5|41878.5|41858.5|41879.4|41859.4|41878.5|41858.5|7
1633317010000|2021-10-04 03:10:10|41881.9|41861.9|41874.4|41854.4|41881.9|41861.9|41874.4|41854.4|0
1633317020000|2021-10-04 03:10:20|41873.5|41853.5|41873.5|41853.5|41873.5|41853.5|41873.5|41853.5|2
1633317050000|2021-10-04 03:10:50|41862.9|41842.9|41862.9|41842.9|41862.9|41842.9|41862.9|41842.9|1
1633317060000|2021-10-04 03:11:00|41861|41841|41854.4|41834.4|41861|41841|41854.4|41834.4|4
1633317070000|2021-10-04 03:11:10|41856|41836|41856.9|41836.9|41856.9|41836.9|41856|41836|0
1633317080000|2021-10-04 03:11:20|41856|41836|41854.4|41834.4|41856|41836|41851.9|41831.9|0
1633317090000|2021-10-04 03:11:30|41853.5|41833.5|41846|41826|41853.5|41833.5|41846|41826|1
1633317100000|2021-10-04 03:11:40|41843.5|41823.5|41833.5|41813.5|41843.5|41823.5|41833.5|41813.5|9
1633317110000|2021-10-04 03:11:50|41831|41811|41829.4|41809.4|41831|41811|41829.4|41809.4|1
1633317120000|2021-10-04 03:12:00|||||||||1
1633317130000|2021-10-04 03:12:10|41826.9|41806.9|41818.5|41798.5|41826.9|41806.9|41818.5|41798.5|3
1633317140000|2021-10-04 03:12:20|41816.5|41796.5|41809.4|41789.4|41816.5|41796.5|41807.9|41787.9|15
1633317150000|2021-10-04 03:12:30|41813.5|41793.5|41818.5|41798.5|41818.5|41798.5|41813.5|41793.5|2
1633317180000|2021-10-04 03:13:00|41818.4|41798.4|41820.9|41800.9|41820.9|41800.9|41818.4|41798.4|0
1633317190000|2021-10-04 03:13:10|41822.5|41802.5|41825|41805|41825|41805|41822.5|41802.5|0
1633317200000|2021-10-04 03:13:20|41823.4|41803.4|41827.5|41807.5|41827.5|41807.5|41823.4|41803.4|0
1633317210000|2021-10-04 03:13:30|41828.4|41808.4|41830|41810|41830|41810|41828.4|41808.4|0
1633317220000|2021-10-04 03:13:40|41828.4|41808.4|41827.5|41807.5|41828.4|41808.4|41827.5|41807.5|0
1633317240000|2021-10-04 03:14:00|41830|41810|41830|41810|41830|41810|41830|41810|0
1633317250000|2021-10-04 03:14:10|41829|41809|41830|41810|41830|41810|41829|41809|5
1633317260000|2021-10-04 03:14:20|41830.9|41810.9|41835|41815|41835|41815|41830.9|41810.9|1
1633317270000|2021-10-04 03:14:30|41836.5|41816.5|41848.4|41828.4|41848.4|41828.4|41836.5|41816.5|3
1633317280000|2021-10-04 03:14:40|41851.5|41831.5|41860|41840|41860|41840|41851.5|41831.5|0
1633317290000|2021-10-04 03:14:50|41865.9|41845.9|41865.9|41845.9|41865.9|41845.9|41865.9|41845.9|4
1633317310000|2021-10-04 03:15:10|41875|41855|41875|41855|41875|41855|41875|41855|4
1633317350000|2021-10-04 03:15:50|41876.5|41856.5|41873.4|41853.4|41876.5|41856.5|41873.4|41853.4|2
1633317360000|2021-10-04 03:16:00|||||||||1
1633317380000|2021-10-04 03:16:20|41871.9|41851.9|41873.4|41853.4|41873.4|41853.4|41870.9|41850.9|1
1633317410000|2021-10-04 03:16:50|41875.9|41855.9|41875.9|41855.9|41875.9|41855.9|41875.9|41855.9|0
1633317420000|2021-10-04 03:17:00|41873.4|41853.4|41873.4|41853.4|41876.9|41856.9|41873.4|41853.4|1
1633317460000|2021-10-04 03:17:40|41870.9|41850.9|41868.4|41848.4|41870.9|41850.9|41868.4|41848.4|2
1633317470000|2021-10-04 03:17:50|41865.9|41845.9|41863.4|41843.4|41865.9|41845.9|41863.4|41843.4|4
1633317480000|2021-10-04 03:18:00|41862.5|41842.5|41856.9|41836.9|41862.5|41842.5|41856.9|41836.9|3
1633317490000|2021-10-04 03:18:10|41855.4|41835.4|41854.4|41834.4|41855.4|41835.4|41854.4|41834.4|1
1633317520000|2021-10-04 03:18:40|41851.9|41831.9|41851.9|41831.9|41851.9|41831.9|41851.9|41831.9|0
1633317530000|2021-10-04 03:18:50|41854.4|41834.4|41852.9|41832.9|41854.4|41834.4|41852.9|41832.9|1
1633317540000|2021-10-04 03:19:00|41851.9|41831.9|41870|41850|41871.5|41851.5|41851.9|41831.9|15
1633317560000|2021-10-04 03:19:20|41871.5|41851.5|41876.5|41856.5|41877.5|41857.5|41871.5|41851.5|0
1633317570000|2021-10-04 03:19:30|41877.5|41857.5|41877.5|41857.5|41877.5|41857.5|41877.5|41857.5|0
1633317600000|2021-10-04 03:20:00|41875.9|41855.9|41875.9|41855.9|41875.9|41855.9|41875.9|41855.9|1
1633317650000|2021-10-04 03:20:50|41871.9|41851.9|41871.9|41851.9|41871.9|41851.9|41871.9|41851.9|1
1633317720000|2021-10-04 03:22:00|41870|41850|41866.9|41846.9|41870|41850|41866.9|41846.9|0
1633317740000|2021-10-04 03:22:20|41864.4|41844.4|41866.9|41846.9|41866.9|41846.9|41864.4|41844.4|0
1633317760000|2021-10-04 03:22:40|41864.4|41844.4|41866.9|41846.9|41866.9|41846.9|41864.4|41844.4|0
1633317770000|2021-10-04 03:22:50|41865.4|41845.4|41864.4|41844.4|41865.4|41845.4|41864.4|41844.4|0
1633317780000|2021-10-04 03:23:00|41865.9|41845.9|41864.4|41844.4|41865.9|41845.9|41864.4|41844.4|1
1633317810000|2021-10-04 03:23:30|41862.9|41842.9|41857.9|41837.9|41862.9|41842.9|41857.9|41837.9|0
1633317820000|2021-10-04 03:23:40|41854.4|41834.4|41853.4|41833.4|41854.4|41834.4|41853.4|41833.4|0
1633317830000|2021-10-04 03:23:50|||||||||1
1633317840000|2021-10-04 03:24:00|41852.5|41832.5|41852.5|41832.5|41852.5|41832.5|41852.5|41832.5|0
1633317850000|2021-10-04 03:24:10|41852.4|41832.4|41852.4|41832.4|41852.4|41832.4|41852.4|41832.4|0
1633317860000|2021-10-04 03:24:20|41853.4|41833.4|41852.4|41832.4|41853.4|41833.4|41852.4|41832.4|0
1633317870000|2021-10-04 03:24:30|41853.4|41833.4|41860.9|41840.9|41860.9|41840.9|41853.4|41833.4|1
1633317920000|2021-10-04 03:25:20|41863.4|41843.4|41863.4|41843.4|41863.4|41843.4|41863.4|41843.4|0
1633317940000|2021-10-04 03:25:40|||||||||3
1633317950000|2021-10-04 03:25:50|||||||||1
1633317960000|2021-10-04 03:26:00|||||||||1
1633318000000|2021-10-04 03:26:40|41865.9|41845.9|41865.9|41845.9|41865.9|41845.9|41863.4|41843.4|3
1633318020000|2021-10-04 03:27:00|41864.4|41844.4|41863.4|41843.4|41864.4|41844.4|41863.4|41843.4|1
1633318030000|2021-10-04 03:27:10|41861.5|41841.5|41860.9|41840.9|41861.5|41841.5|41858.4|41838.4|0
1633318040000|2021-10-04 03:27:20|41859.4|41839.4|41858.4|41838.4|41859.4|41839.4|41858.4|41838.4|4
1633318050000|2021-10-04 03:27:30|41861.9|41841.9|41861.9|41841.9|41861.9|41841.9|41861.9|41841.9|1
1633318060000|2021-10-04 03:27:40|41859.4|41839.4|41859.4|41839.4|41859.4|41839.4|41859.4|41839.4|0
1633318080000|2021-10-04 03:28:00|41857.9|41837.9|41857.9|41837.9|41857.9|41837.9|41857.9|41837.9|0
1633318090000|2021-10-04 03:28:10|41856.9|41836.9|41858.4|41838.4|41858.4|41838.4|41855.9|41835.9|2
1633318100000|2021-10-04 03:28:20|41856.9|41836.9|41855.9|41835.9|41856.9|41836.9|41855.9|41835.9|0
1633318110000|2021-10-04 03:28:30|41858.4|41838.4|41856.9|41836.9|41858.4|41838.4|41853.4|41833.4|2
1633318120000|2021-10-04 03:28:40|41855.4|41835.4|41853.4|41833.4|41855.4|41835.4|41853.4|41833.4|1
1633318160000|2021-10-04 03:29:20|41850.9|41830.9|41850.9|41830.9|41850.9|41830.9|41845.9|41825.9|1
1633318170000|2021-10-04 03:29:30|41852.4|41832.4|41854.9|41834.9|41854.9|41834.9|41850.9|41830.9|0
1633318200000|2021-10-04 03:30:00|41852.4|41832.4|41850.9|41830.9|41852.4|41832.4|41850.9|41830.9|0
1633318210000|2021-10-04 03:30:10|41852.4|41832.4|41841.9|41821.9|41852.4|41832.4|41841.9|41821.9|5
1633318220000|2021-10-04 03:30:20|41840.9|41820.9|41838.4|41818.4|41840.9|41820.9|41836.9|41816.9|0
1633318230000|2021-10-04 03:30:30|41843.4|41823.4|41847.4|41827.4|41847.4|41827.4|41843.4|41823.4|2
1633318240000|2021-10-04 03:30:40|41844.9|41824.9|41844.9|41824.9|41844.9|41824.9|41844.9|41824.9|0
1633318250000|2021-10-04 03:30:50|41843.4|41823.4|41840.9|41820.9|41843.4|41823.4|41840.9|41820.9|0
1633318260000|2021-10-04 03:31:00|41839.9|41819.9|41838.4|41818.4|41839.9|41819.9|41835.9|41815.9|1
1633318270000|2021-10-04 03:31:10|41835.9|41815.9|41838.4|41818.4|41838.4|41818.4|41834.4|41814.4|1
1633318280000|2021-10-04 03:31:20|||||||||2
1633318290000|2021-10-04 03:31:30|41839.4|41819.4|41840.9|41820.9|41840.9|41820.9|41839.4|41819.4|1
1633318300000|2021-10-04 03:31:40|||||||||1
1633318310000|2021-10-04 03:31:50|41843.4|41823.4|41843.4|41823.4|41843.4|41823.4|41843.4|41823.4|0
1633318320000|2021-10-04 03:32:00|41840.9|41820.9|41841.9|41821.9|41843.4|41823.4|41840.9|41820.9|4
1633318330000|2021-10-04 03:32:10|41839.4|41819.4|41841.9|41821.9|41841.9|41821.9|41838.4|41818.4|0
1633318360000|2021-10-04 03:32:40|41839.4|41819.4|41839.4|41819.4|41839.4|41819.4|41839.4|41819.4|0
1633318370000|2021-10-04 03:32:50|41838.4|41818.4|41841.9|41821.9|41841.9|41821.9|41838.4|41818.4|3
1633318380000|2021-10-04 03:33:00|41838.9|41818.9|41843.4|41823.4|41843.4|41823.4|41836.9|41816.9|1
1633318410000|2021-10-04 03:33:30|41845.9|41825.9|41843.4|41823.4|41845.9|41825.9|41843.4|41823.4|0
1633318440000|2021-10-04 03:34:00|41841.9|41821.9|41841.9|41821.9|41841.9|41821.9|41841.9|41821.9|1
1633318450000|2021-10-04 03:34:10|41843.4|41823.4|41843.4|41823.4|41843.4|41823.4|41843.4|41823.4|1
1633318470000|2021-10-04 03:34:30|41841.9|41821.9|41842.4|41822.4|41842.4|41822.4|41841.9|41821.9|2
1633318480000|2021-10-04 03:34:40|41841.9|41821.9|41840.9|41820.9|41841.9|41821.9|41840.9|41820.9|0
1633318490000|2021-10-04 03:34:50|41839.4|41819.4|41840.9|41820.9|41840.9|41820.9|41839.4|41819.4|0
1633318500000|2021-10-04 03:35:00|41843.4|41823.4|41843.4|41823.4|41843.4|41823.4|41843.4|41823.4|2
1633318510000|2021-10-04 03:35:10|41844.4|41824.4|41845.9|41825.9|41845.9|41825.9|41844.4|41824.4|4
1633318520000|2021-10-04 03:35:20|||||||||1
1633318530000|2021-10-04 03:35:30|||||||||2
1633318540000|2021-10-04 03:35:40|41843.4|41823.4|41843.4|41823.4|41843.4|41823.4|41840.9|41820.9|0
1633318550000|2021-10-04 03:35:50|41841.9|41821.9|41843.4|41823.4|41843.4|41823.4|41841.9|41821.9|1
1633318560000|2021-10-04 03:36:00|41844.9|41824.9|41843.4|41823.4|41845.9|41825.9|41843.4|41823.4|0
1633318580000|2021-10-04 03:36:20|41841.9|41821.9|41841.9|41821.9|41841.9|41821.9|41841.9|41821.9|0
1633318600000|2021-10-04 03:36:40|41843.4|41823.4|41843.4|41823.4|41843.4|41823.4|41843.4|41823.4|0
1633318610000|2021-10-04 03:36:50|41841.9|41821.9|41843.4|41823.4|41843.4|41823.4|41840.9|41820.9|1
1633318620000|2021-10-04 03:37:00|41841.9|41821.9|41838.4|41818.4|41841.9|41821.9|41838.4|41818.4|0
1633318630000|2021-10-04 03:37:10|41836.9|41816.9|41835.9|41815.9|41838.4|41818.4|41835.9|41815.9|0
1633318640000|2021-10-04 03:37:20|41838.4|41818.4|41837.4|41817.4|41838.4|41818.4|41835.9|41815.9|0
1633318650000|2021-10-04 03:37:30|41838.4|41818.4|41838.4|41818.4|41838.4|41818.4|41838.4|41818.4|0
1633318660000|2021-10-04 03:37:40|41836.9|41816.9|41840.9|41820.9|41840.9|41820.9|41836.9|41816.9|1
1633318670000|2021-10-04 03:37:50|41839.4|41819.4|41839.4|41819.4|41839.4|41819.4|41839.4|41819.4|0
1633318690000|2021-10-04 03:38:10|41840.9|41820.9|41840.9|41820.9|41840.9|41820.9|41840.9|41820.9|1
1633318700000|2021-10-04 03:38:20|41843.4|41823.4|41845.9|41825.9|41845.9|41825.9|41843.4|41823.4|1
1633318720000|2021-10-04 03:38:40|41848.4|41828.4|41853.4|41833.4|41853.4|41833.4|41848.4|41828.4|4
1633318730000|2021-10-04 03:38:50|||||||||1
1633318760000|2021-10-04 03:39:20|||||||||1
1633318780000|2021-10-04 03:39:40|||||||||3
1633318800000|2021-10-04 03:40:00|41855.9|41835.9|41855.9|41835.9|41855.9|41835.9|41853.4|41833.4|2
1633318810000|2021-10-04 03:40:10|41858.4|41838.4|41863.4|41843.4|41863.4|41843.4|41858.4|41838.4|3
1633318820000|2021-10-04 03:40:20|||||||||2
1633318840000|2021-10-04 03:40:40|41860.9|41840.9|41860.9|41840.9|41863.4|41843.4|41860.9|41840.9|0
1633318850000|2021-10-04 03:40:50|41863.4|41843.4|41865.9|41845.9|41865.9|41845.9|41863.4|41843.4|0
1633318860000|2021-10-04 03:41:00|||||||||1
1633318870000|2021-10-04 03:41:10|41867.4|41847.4|41868.4|41848.4|41868.4|41848.4|41867.4|41847.4|0
1633318900000|2021-10-04 03:41:40|41865.9|41845.9|41863.4|41843.4|41865.9|41845.9|41863.4|41843.4|1
1633318910000|2021-10-04 03:41:50|41861.4|41841.4|41855.9|41835.9|41861.4|41841.4|41855.9|41835.9|0
1633318920000|2021-10-04 03:42:00|41857.4|41837.4|41854.9|41834.9|41857.4|41837.4|41854.9|41834.9|3
1633318940000|2021-10-04 03:42:20|41853.4|41833.4|41853.4|41833.4|41853.4|41833.4|41853.4|41833.4|0
1633318950000|2021-10-04 03:42:30|41850.9|41830.9|41848.4|41828.4|41850.9|41830.9|41848.4|41828.4|1
1633318960000|2021-10-04 03:42:40|41846.9|41826.9|41846.9|41826.9|41846.9|41826.9|41846.9|41826.9|2
1633318970000|2021-10-04 03:42:50|41845.4|41825.4|41843.4|41823.4|41845.4|41825.4|41843.4|41823.4|0
1633318980000|2021-10-04 03:43:00|41840.9|41820.9|41838.4|41818.4|41840.9|41820.9|41838.4|41818.4|2
1633318990000|2021-10-04 03:43:10|41835.9|41815.9|41835.9|41815.9|41835.9|41815.9|41835.9|41815.9|1
1633319000000|2021-10-04 03:43:20|41834.9|41814.9|41833.4|41813.4|41834.9|41814.9|41833.4|41813.4|2
1633319020000|2021-10-04 03:43:40|41831.9|41811.9|41833.4|41813.4|41833.4|41813.4|41830.9|41810.9|1
1633319030000|2021-10-04 03:43:50|41831.9|41811.9|41831.9|41811.9|41831.9|41811.9|41831.9|41811.9|0
1633319040000|2021-10-04 03:44:00|41830.9|41810.9|41830.9|41810.9|41830.9|41810.9|41830.9|41810.9|0
1633319100000|2021-10-04 03:45:00|41832.4|41812.4|41833.4|41813.4|41833.4|41813.4|41830.9|41810.9|2
1633319110000|2021-10-04 03:45:10|41834.4|41814.4|41835.9|41815.9|41835.9|41815.9|41834.4|41814.4|0
1633319130000|2021-10-04 03:45:30|41837.4|41817.4|41837.4|41817.4|41837.4|41817.4|41837.4|41817.4|3
1633319190000|2021-10-04 03:46:30|41838.9|41818.9|41838.9|41818.9|41838.9|41818.9|41838.9|41818.9|0
1633319200000|2021-10-04 03:46:40|41840.9|41820.9|41842.4|41822.4|41842.4|41822.4|41840.9|41820.9|0
1633319260000|2021-10-04 03:47:40|41843.4|41823.4|41852.4|41832.4|41852.4|41832.4|41843.4|41823.4|10
1633319280000|2021-10-04 03:48:00|41853.9|41833.9|41853.9|41833.9|41853.9|41833.9|41853.9|41833.9|4
1633319320000|2021-10-04 03:48:40|41852.4|41832.4|41851.4|41831.4|41852.4|41832.4|41851.4|41831.4|0
1633319340000|2021-10-04 03:49:00|41854.9|41834.9|41854.9|41834.9|41854.9|41834.9|41854.9|41834.9|0
1633319350000|2021-10-04 03:49:10|41857.4|41837.4|41857.4|41837.4|41857.4|41837.4|41857.4|41837.4|0
1633319380000|2021-10-04 03:49:40|41860.9|41840.9|41860.9|41840.9|41860.9|41840.9|41860.9|41840.9|3
1633319390000|2021-10-04 03:49:50|41862.4|41842.4|41862.4|41842.4|41862.4|41842.4|41862.4|41842.4|1
1633319400000|2021-10-04 03:50:00|41863.4|41843.4|41863.4|41843.4|41863.4|41843.4|41863.4|41843.4|0
1633319410000|2021-10-04 03:50:10|41864.9|41844.9|41865.9|41845.9|41865.9|41845.9|41864.4|41844.4|1
1633319430000|2021-10-04 03:50:30|41863.4|41843.4|41863.4|41843.4|41865.9|41845.9|41863.4|41843.4|2
1633319440000|2021-10-04 03:50:40|41865.9|41845.9|41863.4|41843.4|41865.9|41845.9|41863.4|41843.4|0
1633319450000|2021-10-04 03:50:50|41860.9|41840.9|41860.9|41840.9|41860.9|41840.9|41860.9|41840.9|0
1633319470000|2021-10-04 03:51:10|41859.4|41839.4|41856.9|41836.9|41859.4|41839.4|41856.9|41836.9|2
1633319530000|2021-10-04 03:52:10|41855.9|41835.9|41855.9|41835.9|41855.9|41835.9|41855.9|41835.9|1
1633319540000|2021-10-04 03:52:20|||||||||1
1633319550000|2021-10-04 03:52:30|41856.9|41836.9|41858.4|41838.4|41858.4|41838.4|41856.9|41836.9|0
1633319590000|2021-10-04 03:53:10|||||||||2
1633319650000|2021-10-04 03:54:10|41856.9|41836.9|41854.4|41834.4|41856.9|41836.9|41854.4|41834.4|0
1633319660000|2021-10-04 03:54:20|41855.9|41835.9|41855.9|41835.9|41855.9|41835.9|41854.4|41834.4|1
1633319670000|2021-10-04 03:54:30|41854.4|41834.4|41853.4|41833.4|41855.9|41835.9|41853.4|41833.4|0
1633319680000|2021-10-04 03:54:40|41854.9|41834.9|41855.9|41835.9|41855.9|41835.9|41853.4|41833.4|0
1633319690000|2021-10-04 03:54:50|41854.9|41834.9|41854.9|41834.9|41854.9|41834.9|41854.9|41834.9|3
1633319700000|2021-10-04 03:55:00|41853.4|41833.4|41855.9|41835.9|41855.9|41835.9|41851.9|41831.9|1
1633319740000|2021-10-04 03:55:40|41854.4|41834.4|41850.9|41830.9|41854.4|41834.4|41850.9|41830.9|0
1633319750000|2021-10-04 03:55:50|41849.4|41829.4|41845.9|41825.9|41849.4|41829.4|41845.9|41825.9|0
1633319760000|2021-10-04 03:56:00|||||||||1
1633319790000|2021-10-04 03:56:30|41843.4|41823.4|41843.4|41823.4|41843.4|41823.4|41843.4|41823.4|0
1633319800000|2021-10-04 03:56:40|41840.3|41820.3|41837.4|41817.4|41840.3|41820.3|41835.9|41815.9|1
1633319810000|2021-10-04 03:56:50|41836.9|41816.9|41833.4|41813.4|41836.9|41816.9|41833.4|41813.4|0
1633319820000|2021-10-04 03:57:00|||||||||1
1633319830000|2021-10-04 03:57:10|41831.9|41811.9|41830.9|41810.9|41833.4|41813.4|41830.9|41810.9|3
1633319840000|2021-10-04 03:57:20|41832.4|41812.4|41832.4|41812.4|41832.4|41812.4|41832.4|41812.4|0
1633319850000|2021-10-04 03:57:30|41833.4|41813.4|41829.4|41809.4|41833.4|41813.4|41829.4|41809.4|7
1633319860000|2021-10-04 03:57:40|41827.8|41807.8|41827.8|41807.8|41827.8|41807.8|41827.8|41807.8|0
1633319870000|2021-10-04 03:57:50|41826.9|41806.9|41826.9|41806.9|41826.9|41806.9|41826.9|41806.9|0
1633319880000|2021-10-04 03:58:00|41823.4|41803.4|41820.9|41800.9|41823.4|41803.4|41820.9|41800.9|4
1633319900000|2021-10-04 03:58:20|||||||||1
1633319920000|2021-10-04 03:58:40|41818.9|41798.9|41811.9|41791.9|41818.9|41798.9|41811.9|41791.9|6
1633319930000|2021-10-04 03:58:50|41809.9|41789.9|41805.9|41785.9|41809.9|41789.9|41805.9|41785.9|4
1633319950000|2021-10-04 03:59:10|||||||||1
1633319960000|2021-10-04 03:59:20|41803.4|41783.4|41803.4|41783.4|41803.4|41783.4|41803.4|41783.4|1
1633319970000|2021-10-04 03:59:30|||||||||2
1633319980000|2021-10-04 03:59:40|41801.9|41781.9|41801.9|41781.9|41801.9|41781.9|41801.9|41781.9|0
1633319990000|2021-10-04 03:59:50|41800.9|41780.9|41803.4|41783.4|41803.4|41783.4|41800.9|41780.9|2
1633320000000|2021-10-04 04:00:00|41805.9|41785.9|41805.9|41785.9|41805.9|41785.9|41804.4|41784.4|5
1633320010000|2021-10-04 04:00:10|41806.9|41786.9|41804.4|41784.4|41806.9|41786.9|41804.4|41784.4|1
1633320020000|2021-10-04 04:00:20|41806.9|41786.9|41806.9|41786.9|41806.9|41786.9|41806.9|41786.9|0
1633320030000|2021-10-04 04:00:30|41804.4|41784.4|41804.4|41784.4|41804.4|41784.4|41804.4|41784.4|1
1633320040000|2021-10-04 04:00:40|41806.9|41786.9|41806.9|41786.9|41806.9|41786.9|41806.9|41786.9|0
1633320050000|2021-10-04 04:00:50|41804.4|41784.4|41804.4|41784.4|41804.4|41784.4|41804.4|41784.4|1
1633320100000|2021-10-04 04:01:40|41805.9|41785.9|41804.4|41784.4|41805.9|41785.9|41804.4|41784.4|1
1633320130000|2021-10-04 04:02:10|||||||||2
1633320140000|2021-10-04 04:02:20|41806.9|41786.9|41804.4|41784.4|41806.9|41786.9|41804.4|41784.4|0
1633320160000|2021-10-04 04:02:40|||||||||3
1633320170000|2021-10-04 04:02:50|41805.3|41785.3|41806.9|41786.9|41806.9|41786.9|41804.4|41784.4|1
1633320180000|2021-10-04 04:03:00|41808.4|41788.4|41811.9|41791.9|41811.9|41791.9|41808.4|41788.4|1
1633320190000|2021-10-04 04:03:10|41815.9|41795.9|41815.9|41795.9|41815.9|41795.9|41815.9|41795.9|1
1633320210000|2021-10-04 04:03:30|41819.4|41799.4|41821.9|41801.9|41824.4|41804.4|41819.4|41799.4|0
1633320220000|2021-10-04 04:03:40|41824.4|41804.4|41824.4|41804.4|41824.4|41804.4|41821.9|41801.9|0
1633320230000|2021-10-04 04:03:50|41821.9|41801.9|41824.4|41804.4|41824.4|41804.4|41821.9|41801.9|2
1633320240000|2021-10-04 04:04:00|41825.9|41805.9|41824.4|41804.4|41825.9|41805.9|41824.4|41804.4|0
1633320260000|2021-10-04 04:04:20|41826.9|41806.9|41824.4|41804.4|41826.9|41806.9|41824.4|41804.4|0
1633320290000|2021-10-04 04:04:50|41821.9|41801.9|41824.4|41804.4|41824.4|41804.4|41821.9|41801.9|0
1633320300000|2021-10-04 04:05:00|41825.3|41805.3|41824.4|41804.4|41825.9|41805.9|41822.8|41802.8|2
1633320320000|2021-10-04 04:05:20|41825.9|41805.9|41824.4|41804.4|41825.9|41805.9|41824.4|41804.4|0
1633320330000|2021-10-04 04:05:30|41826.9|41806.9|41826.9|41806.9|41826.9|41806.9|41824.4|41804.4|0
1633320340000|2021-10-04 04:05:40|||||||||2
1633320380000|2021-10-04 04:06:20|41826.8|41806.8|41826.8|41806.8|41826.8|41806.8|41826.8|41806.8|0
1633320390000|2021-10-04 04:06:30|||||||||1
1633320400000|2021-10-04 04:06:40|41829.3|41809.3|41829.3|41809.3|41829.3|41809.3|41829.3|41809.3|2
1633320420000|2021-10-04 04:07:00|41831.8|41811.8|41829.3|41809.3|41831.8|41811.8|41829.3|41809.3|0
1633320430000|2021-10-04 04:07:10|41834.3|41814.3|41834.3|41814.3|41834.3|41814.3|41834.3|41814.3|1
1633320450000|2021-10-04 04:07:30|41835.3|41815.3|41836.8|41816.8|41836.8|41816.8|41835.3|41815.3|1
1633320470000|2021-10-04 04:07:50|41835.3|41815.3|41836.8|41816.8|41836.8|41816.8|41835.3|41815.3|0
1633320480000|2021-10-04 04:08:00|41834.3|41814.3|41834.3|41814.3|41836.8|41816.8|41834.3|41814.3|2
1633320490000|2021-10-04 04:08:10|||||||||4
1633320500000|2021-10-04 04:08:20|||||||||1
1633320510000|2021-10-04 04:08:30|41831.8|41811.8|41831.8|41811.8|41831.8|41811.8|41831.8|41811.8|0
1633320520000|2021-10-04 04:08:40|41833.4|41813.4|41832.8|41812.8|41833.4|41813.4|41832.8|41812.8|1
1633320550000|2021-10-04 04:09:10|||||||||1
1633320560000|2021-10-04 04:09:20|41834.3|41814.3|41834.3|41814.3|41834.3|41814.3|41834.3|41814.3|1
1633320570000|2021-10-04 04:09:30|41835.9|41815.9|41839.3|41819.3|41839.3|41819.3|41835.9|41815.9|0
1633320580000|2021-10-04 04:09:40|41836.8|41816.8|41836.8|41816.8|41836.8|41816.8|41836.8|41816.8|1
1633320600000|2021-10-04 04:10:00|41834.3|41814.3|41834.3|41814.3|41834.3|41814.3|41834.3|41814.3|2
1633320660000|2021-10-04 04:11:00|41832.8|41812.8|41834.3|41814.3|41834.3|41814.3|41832.8|41812.8|1
1633320700000|2021-10-04 04:11:40|41831.8|41811.8|41831.8|41811.8|41831.8|41811.8|41831.8|41811.8|0
1633320730000|2021-10-04 04:12:10|41833.4|41813.4|41834.3|41814.3|41834.3|41814.3|41833.4|41813.4|0
1633320770000|2021-10-04 04:12:50|41831.8|41811.8|41831.8|41811.8|41831.8|41811.8|41831.8|41811.8|0
1633320780000|2021-10-04 04:13:00|41834.3|41814.3|41832.8|41812.8|41834.3|41814.3|41832.8|41812.8|1
1633320790000|2021-10-04 04:13:10|41831.8|41811.8|41834.3|41814.3|41834.3|41814.3|41831.8|41811.8|0
1633320820000|2021-10-04 04:13:40|41832.8|41812.8|41831.8|41811.8|41832.8|41812.8|41831.8|41811.8|1
1633320830000|2021-10-04 04:13:50|41834.3|41814.3|41836.8|41816.8|41836.8|41816.8|41834.3|41814.3|1
1633320890000|2021-10-04 04:14:50|41839.3|41819.3|41839.3|41819.3|41839.3|41819.3|41839.3|41819.3|1
1633320920000|2021-10-04 04:15:20|41840.3|41820.3|41841.8|41821.8|41841.8|41821.8|41840.3|41820.3|0
1633320980000|2021-10-04 04:16:20|41842.8|41822.8|41842.8|41822.8|41842.8|41822.8|41842.8|41822.8|1
1633321000000|2021-10-04 04:16:40|41843.8|41823.8|41850.3|41830.3|41850.3|41830.3|41843.8|41823.8|3
1633321010000|2021-10-04 04:16:50|41851.8|41831.8|41851.3|41831.3|41852.8|41832.8|41851.3|41831.3|0
1633321020000|2021-10-04 04:17:00|41850.3|41830.3|41850.3|41830.3|41850.3|41830.3|41850.3|41830.3|0
1633321030000|2021-10-04 04:17:10|41854.3|41834.3|41856.8|41836.8|41856.8|41836.8|41854.3|41834.3|0
1633321050000|2021-10-04 04:17:30|41855.8|41835.8|41854.3|41834.3|41855.8|41835.8|41854.3|41834.3|0
1633321060000|2021-10-04 04:17:40|41859.3|41839.3|41859.3|41839.3|41859.3|41839.3|41859.3|41839.3|4
1633321080000|2021-10-04 04:18:00|41861.8|41841.8|41861.8|41841.8|41861.8|41841.8|41861.8|41841.8|1
1633321100000|2021-10-04 04:18:20|41864.3|41844.3|41864.3|41844.3|41866.8|41846.8|41864.3|41844.3|1
1633321120000|2021-10-04 04:18:40|41865.8|41845.8|41865.8|41845.8|41865.8|41845.8|41865.8|41845.8|0
1633321130000|2021-10-04 04:18:50|41866.8|41846.8|41866.8|41846.8|41866.8|41846.8|41866.8|41846.8|0
1633321170000|2021-10-04 04:19:30|41864.3|41844.3|41866.8|41846.8|41866.8|41846.8|41864.3|41844.3|0
1633321200000|2021-10-04 04:20:00|41868.3|41848.3|41870.8|41850.8|41870.8|41850.8|41868.3|41848.3|0
1633321220000|2021-10-04 04:20:20|41873.3|41853.3|41872.4|41852.4|41873.3|41853.3|41872.4|41852.4|0
1633321230000|2021-10-04 04:20:30|41873.3|41853.3|41873.3|41853.3|41873.3|41853.3|41873.3|41853.3|0
1633321240000|2021-10-04 04:20:40|41875.3|41855.3|41875.3|41855.3|41875.3|41855.3|41875.3|41855.3|4
1633321270000|2021-10-04 04:21:10|||||||||3
1633321280000|2021-10-04 04:21:20|41878.3|41858.3|41881.3|41861.3|41881.3|41861.3|41878.3|41858.3|1
1633321290000|2021-10-04 04:21:30|41889.3|41869.3|41887.8|41867.8|41889.3|41869.3|41887.8|41867.8|5
1633321300000|2021-10-04 04:21:40|41886.8|41866.8|41885.8|41865.8|41886.8|41866.8|41885.8|41865.8|0
1633321310000|2021-10-04 04:21:50|41884.3|41864.3|41884.3|41864.3|41884.3|41864.3|41884.3|41864.3|0
1633321340000|2021-10-04 04:22:20|41880.3|41860.3|41880.3|41860.3|41880.3|41860.3|41880.3|41860.3|0
1633321350000|2021-10-04 04:22:30|41879.3|41859.3|41879.3|41859.3|41879.3|41859.3|41879.3|41859.3|0
1633321360000|2021-10-04 04:22:40|41878.3|41858.3|41866.8|41846.8|41878.3|41858.3|41866.8|41846.8|4
1633321370000|2021-10-04 04:22:50|41864.3|41844.3|41861.8|41841.8|41864.3|41844.3|41861.8|41841.8|1
1633321380000|2021-10-04 04:23:00|||||||||1
1633321390000|2021-10-04 04:23:10|41862.8|41842.8|41861.8|41841.8|41862.8|41842.8|41861.8|41841.8|0
1633321410000|2021-10-04 04:23:30|41862.8|41842.8|41864.3|41844.3|41864.3|41844.3|41862.8|41842.8|0
1633321450000|2021-10-04 04:24:10|41866.8|41846.8|41864.3|41844.3|41866.8|41846.8|41864.3|41844.3|0
1633321480000|2021-10-04 04:24:40|41863.3|41843.3|41861.8|41841.8|41863.3|41843.3|41861.8|41841.8|3
1633321490000|2021-10-04 04:24:50|41864.3|41844.3|41859.3|41839.3|41864.3|41844.3|41859.3|41839.3|0
1633321500000|2021-10-04 04:25:00|41860.8|41840.8|41861.8|41841.8|41861.8|41841.8|41860.8|41840.8|1
1633321520000|2021-10-04 04:25:20|41864.3|41844.3|41861.8|41841.8|41864.3|41844.3|41861.8|41841.8|0
1633321530000|2021-10-04 04:25:30|41863.3|41843.3|41864.3|41844.3|41864.3|41844.3|41863.3|41843.3|0
1633321540000|2021-10-04 04:25:40|41866.8|41846.8|41866.8|41846.8|41866.8|41846.8|41866.8|41846.8|2
1633321560000|2021-10-04 04:26:00|41864.3|41844.3|41866.8|41846.8|41866.8|41846.8|41864.3|41844.3|0
1633321570000|2021-10-04 04:26:10|41865.8|41845.8|41866.8|41846.8|41866.8|41846.8|41865.8|41845.8|2
1633321590000|2021-10-04 04:26:30|41864.3|41844.3|41864.3|41844.3|41864.3|41844.3|41864.3|41844.3|0
1633321610000|2021-10-04 04:26:50|41865.8|41845.8|41865.3|41845.3|41865.8|41845.8|41865.3|41845.3|0
1633321620000|2021-10-04 04:27:00|41864.3|41844.3|41864.3|41844.3|41864.3|41844.3|41864.3|41844.3|0
1633321630000|2021-10-04 04:27:10|41866.8|41846.8|41864.3|41844.3|41866.8|41846.8|41864.3|41844.3|0
1633321670000|2021-10-04 04:27:50|41865.8|41845.8|41864.3|41844.3|41865.8|41845.8|41864.3|41844.3|0
1633321680000|2021-10-04 04:28:00|41862.8|41842.8|41861.8|41841.8|41862.8|41842.8|41861.8|41841.8|1
1633321710000|2021-10-04 04:28:30|41863.3|41843.3|41864.3|41844.3|41864.3|41844.3|41863.3|41843.3|1
1633321730000|2021-10-04 04:28:50|||||||||1
1633321740000|2021-10-04 04:29:00|41861.8|41841.8|41861.8|41841.8|41861.8|41841.8|41861.8|41841.8|0
1633321750000|2021-10-04 04:29:10|41859.3|41839.3|41859.3|41839.3|41859.3|41839.3|41859.3|41839.3|0
1633321770000|2021-10-04 04:29:30|41856.8|41836.8|41859.3|41839.3|41859.3|41839.3|41856.8|41836.8|1
1633321780000|2021-10-04 04:29:40|41855.8|41835.8|41856.8|41836.8|41859.3|41839.3|41854.3|41834.3|0
1633321790000|2021-10-04 04:29:50|41855.8|41835.8|41854.3|41834.3|41855.8|41835.8|41854.3|41834.3|2
1633321800000|2021-10-04 04:30:00|41856.8|41836.8|41846.8|41826.8|41856.8|41836.8|41846.8|41826.8|5
1633321820000|2021-10-04 04:30:20|41844.3|41824.3|41844.3|41824.3|41844.3|41824.3|41844.3|41824.3|0
1633321830000|2021-10-04 04:30:30|41843.3|41823.3|41841.8|41821.8|41843.3|41823.3|41841.8|41821.8|0
1633321840000|2021-10-04 04:30:40|41840.3|41820.3|41839.3|41819.3|41841.8|41821.8|41839.3|41819.3|0
1633321850000|2021-10-04 04:30:50|41841.8|41821.8|41841.8|41821.8|41841.8|41821.8|41839.3|41819.3|0
1633321860000|2021-10-04 04:31:00|41842.8|41822.8|41844.3|41824.3|41844.3|41824.3|41842.8|41822.8|0
1633321870000|2021-10-04 04:31:10|41846.8|41826.8|41844.3|41824.3|41846.8|41826.8|41844.3|41824.3|0
1633321880000|2021-10-04 04:31:20|41845.3|41825.3|41846.8|41826.8|41846.8|41826.8|41845.3|41825.3|1
1633321900000|2021-10-04 04:31:40|41851.8|41831.8|41851.8|41831.8|41851.8|41831.8|41851.8|41831.8|0
1633321910000|2021-10-04 04:31:50|41854.3|41834.3|41854.3|41834.3|41854.3|41834.3|41854.3|41834.3|0
1633321920000|2021-10-04 04:32:00|41851.8|41831.8|41851.8|41831.8|41854.3|41834.3|41851.8|41831.8|0
1633321930000|2021-10-04 04:32:10|41854.3|41834.3|41854.3|41834.3|41854.3|41834.3|41854.3|41834.3|0
1633322020000|2021-10-04 04:33:40|41856.8|41836.8|41859.3|41839.3|41859.3|41839.3|41856.8|41836.8|2
1633322030000|2021-10-04 04:33:50|41864.3|41844.3|41866.8|41846.8|41866.8|41846.8|41864.3|41844.3|2
1633322040000|2021-10-04 04:34:00|41868.3|41848.3|41870.8|41850.8|41870.8|41850.8|41868.3|41848.3|1
1633322050000|2021-10-04 04:34:10|41873.3|41853.3|41873.3|41853.3|41873.3|41853.3|41873.3|41853.3|0
1633322060000|2021-10-04 04:34:20|41875.8|41855.8|41875.8|41855.8|41875.8|41855.8|41875.8|41855.8|0
1633322070000|2021-10-04 04:34:30|41876.8|41856.8|41879.3|41859.3|41879.3|41859.3|41876.8|41856.8|2
1633322110000|2021-10-04 04:35:10|41878.3|41858.3|41870.8|41850.8|41878.3|41858.3|41870.8|41850.8|2
1633322130000|2021-10-04 04:35:30|41869.3|41849.3|41869.3|41849.3|41869.3|41849.3|41869.3|41849.3|1
1633322170000|2021-10-04 04:36:10|41870.3|41850.3|41871.8|41851.8|41871.8|41851.8|41870.3|41850.3|0
1633322180000|2021-10-04 04:36:20|41874.3|41854.3|41880.8|41860.8|41880.8|41860.8|41874.3|41854.3|1
1633322190000|2021-10-04 04:36:30|41881.8|41861.8|41881.8|41861.8|41881.8|41861.8|41881.8|41861.8|0
1633322220000|2021-10-04 04:37:00|||||||||1
1633322260000|2021-10-04 04:37:40|||||||||1
1633322330000|2021-10-04 04:38:50|||||||||5
1633322340000|2021-10-04 04:39:00|41880.3|41860.3|41874.3|41854.3|41880.3|41860.3|41874.3|41854.3|0
1633322360000|2021-10-04 04:39:20|41875.8|41855.8|41878.3|41858.3|41878.3|41858.3|41875.8|41855.8|10
1633322370000|2021-10-04 04:39:30|41879.8|41859.8|41878.3|41858.3|41879.8|41859.8|41878.3|41858.3|0
1633322380000|2021-10-04 04:39:40|41879.8|41859.8|41878.3|41858.3|41879.8|41859.8|41878.3|41858.3|1
1633322410000|2021-10-04 04:40:10|41879.3|41859.3|41879.3|41859.3|41879.3|41859.3|41879.3|41859.3|0
1633322420000|2021-10-04 04:40:20|41877.8|41857.8|41877.8|41857.8|41877.8|41857.8|41877.8|41857.8|0
1633322430000|2021-10-04 04:40:30|||||||||1
1633322450000|2021-10-04 04:40:50|41876.3|41856.3|41876.8|41856.8|41877.8|41857.8|41876.3|41856.3|0
1633322460000|2021-10-04 04:41:00|41879.3|41859.3|41879.3|41859.3|41879.3|41859.3|41879.3|41859.3|0
1633322480000|2021-10-04 04:41:20|41878.3|41858.3|41875.3|41855.3|41879.3|41859.3|41875.3|41855.3|0
1633322490000|2021-10-04 04:41:30|41874.3|41854.3|41874.3|41854.3|41874.3|41854.3|41874.3|41854.3|0
1633322500000|2021-10-04 04:41:40|41875.8|41855.8|41877.8|41857.8|41878.3|41858.3|41874.3|41854.3|0
1633322510000|2021-10-04 04:41:50|41879.3|41859.3|41879.3|41859.3|41879.3|41859.3|41879.3|41859.3|0
1633322520000|2021-10-04 04:42:00|41877.8|41857.8|41879.3|41859.3|41879.3|41859.3|41877.8|41857.8|0
1633322560000|2021-10-04 04:42:40|41880.8|41860.8|41880.8|41860.8|41880.8|41860.8|41880.8|41860.8|5
1633322570000|2021-10-04 04:42:50|41881.8|41861.8|41889.3|41869.3|41889.3|41869.3|41881.8|41861.8|1
1633322580000|2021-10-04 04:43:00|||||||||1
1633322590000|2021-10-04 04:43:10|41891.8|41871.8|41889.3|41869.3|41891.8|41871.8|41889.3|41869.3|2
1633322610000|2021-10-04 04:43:30|41887.8|41867.8|41889.3|41869.3|41889.3|41869.3|41886.8|41866.8|1
1633322620000|2021-10-04 04:43:40|41890.8|41870.8|41891.8|41871.8|41891.8|41871.8|41890.8|41870.8|6
1633322630000|2021-10-04 04:43:50|41893.3|41873.3|41894.3|41874.3|41896.8|41876.8|41893.3|41873.3|2
1633322650000|2021-10-04 04:44:10|41891.8|41871.8|41894.3|41874.3|41894.3|41874.3|41891.8|41871.8|1
1633322670000|2021-10-04 04:44:30|||||||||2
1633322680000|2021-10-04 04:44:40|41895.8|41875.8|41895.8|41875.8|41895.8|41875.8|41895.8|41875.8|0
1633322700000|2021-10-04 04:45:00|41897.3|41877.3|41903.8|41883.8|41903.8|41883.8|41897.3|41877.3|1
1633322710000|2021-10-04 04:45:10|41905.8|41885.8|41906.8|41886.8|41906.8|41886.8|41904.3|41884.3|1
1633322720000|2021-10-04 04:45:20|41910.8|41890.8|41914.3|41894.3|41919.3|41899.3|41910.8|41890.8|6
1633322740000|2021-10-04 04:45:40|41911.8|41891.8|41911.8|41891.8|41911.8|41891.8|41911.8|41891.8|0
1633322750000|2021-10-04 04:45:50|41910.8|41890.8|41909.3|41889.3|41910.8|41890.8|41909.3|41889.3|0
1633322790000|2021-10-04 04:46:30|41910.8|41890.8|41911.8|41891.8|41911.8|41891.8|41910.8|41890.8|0
1633322800000|2021-10-04 04:46:40|||||||||1
1633322810000|2021-10-04 04:46:50|||||||||1
1633322820000|2021-10-04 04:47:00|||||||||1
1633322860000|2021-10-04 04:47:40|41914.3|41894.3|41914.3|41894.3|41914.3|41894.3|41914.3|41894.3|2
1633322870000|2021-10-04 04:47:50|41915.3|41895.3|41913.3|41893.3|41916.8|41896.8|41913.3|41893.3|5
1633322880000|2021-10-04 04:48:00|41914.3|41894.3|41914.3|41894.3|41914.3|41894.3|41913.3|41893.3|1
1633322890000|2021-10-04 04:48:10|41912.8|41892.8|41911.8|41891.8|41914.3|41894.3|41911.8|41891.8|0
1633322910000|2021-10-04 04:48:30|41909.3|41889.3|41909.3|41889.3|41909.3|41889.3|41909.3|41889.3|1
1633322920000|2021-10-04 04:48:40|41906.3|41886.3|41905.3|41885.3|41906.3|41886.3|41905.3|41885.3|0
1633322940000|2021-10-04 04:49:00|41903.3|41883.3|41899.3|41879.3|41903.3|41883.3|41899.3|41879.3|0
1633322980000|2021-10-04 04:49:40|41896.8|41876.8|41896.8|41876.8|41896.8|41876.8|41896.8|41876.8|1
1633322990000|2021-10-04 04:49:50|41894.3|41874.3|41894.3|41874.3|41894.3|41874.3|41894.3|41874.3|0
1633323000000|2021-10-04 04:50:00|41893.3|41873.3|41891.8|41871.8|41894.3|41874.3|41891.8|41871.8|0
1633323010000|2021-10-04 04:50:10|41892.8|41872.8|41894.3|41874.3|41894.3|41874.3|41891.8|41871.8|0
1633323170000|2021-10-04 04:52:50|41891.8|41871.8|41891.8|41871.8|41891.8|41871.8|41891.8|41871.8|1
1633323190000|2021-10-04 04:53:10|41890.8|41870.8|41889.3|41869.3|41890.8|41870.8|41889.3|41869.3|1
1633323200000|2021-10-04 04:53:20|41887.8|41867.8|41886.8|41866.8|41887.8|41867.8|41886.8|41866.8|0
1633323220000|2021-10-04 04:53:40|41884.3|41864.3|41884.3|41864.3|41884.3|41864.3|41884.3|41864.3|0
1633323230000|2021-10-04 04:53:50|41886.8|41866.8|41886.8|41866.8|41886.8|41866.8|41886.8|41866.8|1
1633323240000|2021-10-04 04:54:00|41885.3|41865.3|41884.3|41864.3|41885.3|41865.3|41884.3|41864.3|0
1633323270000|2021-10-04 04:54:30|41886.8|41866.8|41886.8|41866.8|41886.8|41866.8|41886.8|41866.8|1
1633323280000|2021-10-04 04:54:40|41885.3|41865.3|41884.3|41864.3|41886.8|41866.8|41884.3|41864.3|0
1633323290000|2021-10-04 04:54:50|41886.8|41866.8|41885.3|41865.3|41886.8|41866.8|41885.3|41865.3|0
1633323300000|2021-10-04 04:55:00|41884.3|41864.3|41885.3|41865.3|41886.8|41866.8|41884.3|41864.3|1
1633323310000|2021-10-04 04:55:10|41884.3|41864.3|41884.3|41864.3|41884.3|41864.3|41884.3|41864.3|0
1633323330000|2021-10-04 04:55:30|41885.3|41865.3|41886.8|41866.8|41886.8|41866.8|41885.3|41865.3|0
1633323340000|2021-10-04 04:55:40|41885.3|41865.3|41884.3|41864.3|41885.3|41865.3|41884.3|41864.3|0
1633323420000|2021-10-04 04:57:00|41886.8|41866.8|41886.8|41866.8|41886.8|41866.8|41885.3|41865.3|1
1633323450000|2021-10-04 04:57:30|41889.3|41869.3|41886.8|41866.8|41889.3|41869.3|41886.8|41866.8|1
1633323460000|2021-10-04 04:57:40|41889.3|41869.3|41889.3|41869.3|41889.3|41869.3|41889.3|41869.3|0
1633323480000|2021-10-04 04:58:00|||||||||2
1633323490000|2021-10-04 04:58:10|41887.8|41867.8|41889.3|41869.3|41889.3|41869.3|41887.8|41867.8|0
1633323500000|2021-10-04 04:58:20|41890.3|41870.3|41889.3|41869.3|41890.3|41870.3|41889.3|41869.3|0
1633323520000|2021-10-04 04:58:40|41890.8|41870.8|41889.3|41869.3|41890.8|41870.8|41889.3|41869.3|0
1633323540000|2021-10-04 04:59:00|41887.8|41867.8|41889.3|41869.3|41889.3|41869.3|41887.8|41867.8|1
1633323560000|2021-10-04 04:59:20|41886.8|41866.8|41886.8|41866.8|41886.8|41866.8|41886.8|41866.8|0
1633323570000|2021-10-04 04:59:30|||||||||1
1633323590000|2021-10-04 04:59:50|41887.8|41867.8|41885.3|41865.3|41887.8|41867.8|41885.3|41865.3|2
1633323600000|2021-10-04 05:00:00|41886.8|41866.8|41885.3|41865.3|41886.8|41866.8|41885.3|41865.3|4
1633323610000|2021-10-04 05:00:10|41881.2|41861.2|41878.7|41858.7|41881.2|41861.2|41878.7|41858.7|1
1633323620000|2021-10-04 05:00:20|41880.3|41860.3|41880.3|41860.3|41880.3|41860.3|41880.3|41860.3|2
1633323630000|2021-10-04 05:00:30|41881.8|41861.8|41879.3|41859.3|41881.8|41861.8|41879.3|41859.3|1
1633323640000|2021-10-04 05:00:40|41880.8|41860.8|41889.3|41869.3|41889.3|41869.3|41880.8|41860.8|0
1633323650000|2021-10-04 05:00:50|41891.8|41871.8|41894.3|41874.3|41894.3|41874.3|41891.8|41871.8|5
1633323660000|2021-10-04 05:01:00|41895.8|41875.8|41901.8|41881.8|41901.8|41881.8|41895.8|41875.8|4
1633323670000|2021-10-04 05:01:10|41904.3|41884.3|41909.3|41889.3|41909.3|41889.3|41904.3|41884.3|1
1633323680000|2021-10-04 05:01:20|41910.2|41890.2|41934.3|41914.3|41934.3|41914.3|41910.2|41890.2|16
1633323690000|2021-10-04 05:01:30|41932.7|41912.7|41929.3|41909.3|41932.7|41912.7|41929.3|41909.3|3
1633323700000|2021-10-04 05:01:40|41931.8|41911.8|41944.3|41924.3|41944.3|41924.3|41931.8|41911.8|7
1633323710000|2021-10-04 05:01:50|41941.8|41921.8|41941.8|41921.8|41941.8|41921.8|41941.8|41921.8|1
1633323720000|2021-10-04 05:02:00|41942.7|41922.7|41953.3|41933.3|41954.3|41934.3|41942.7|41922.7|6
1633323730000|2021-10-04 05:02:10|41954.3|41934.3|41956.8|41936.8|41956.8|41936.8|41954.3|41934.3|3
1633323740000|2021-10-04 05:02:20|41953.7|41933.7|41954.3|41934.3|41954.3|41934.3|41950.2|41930.2|6
1633323750000|2021-10-04 05:02:30|41950.2|41930.2|41951.8|41931.8|41954.3|41934.3|41949.3|41929.3|1
1633323760000|2021-10-04 05:02:40|41944.3|41924.3|41944.3|41924.3|41944.3|41924.3|41941.8|41921.8|4
1633323770000|2021-10-04 05:02:50|41948.3|41928.3|41951.8|41931.8|41951.8|41931.8|41948.3|41928.3|1
1633323780000|2021-10-04 05:03:00|41954.3|41934.3|41959.3|41939.3|41959.3|41939.3|41954.3|41934.3|2
1633323790000|2021-10-04 05:03:10|||||||||2
1633323800000|2021-10-04 05:03:20|41956.8|41936.8|41954.3|41934.3|41956.8|41936.8|41954.3|41934.3|2
1633323810000|2021-10-04 05:03:30|41952.7|41932.7|41952.7|41932.7|41952.7|41932.7|41952.7|41932.7|0
1633323830000|2021-10-04 05:03:50|41951.8|41931.8|41952.7|41932.7|41952.7|41932.7|41951.8|41931.8|0
1633323840000|2021-10-04 05:04:00|41949.3|41929.3|41945.8|41925.8|41949.3|41929.3|41945.8|41925.8|3
1633323850000|2021-10-04 05:04:10|41944.3|41924.3|41942.3|41922.3|41944.3|41924.3|41942.3|41922.3|0
1633323860000|2021-10-04 05:04:20|41939.3|41919.3|41939.3|41919.3|41939.3|41919.3|41939.3|41919.3|0
1633323870000|2021-10-04 05:04:30|41937.7|41917.7|41936.8|41916.8|41937.7|41917.7|41936.8|41916.8|0
1633323880000|2021-10-04 05:04:40|41937.7|41917.7|41936.8|41916.8|41939.3|41919.3|41936.8|41916.8|1
1633323890000|2021-10-04 05:04:50|41939.3|41919.3|41939.3|41919.3|41939.3|41919.3|41939.3|41919.3|1
1633323900000|2021-10-04 05:05:00|41938.3|41918.3|41939.3|41919.3|41939.3|41919.3|41936.8|41916.8|1
1633323940000|2021-10-04 05:05:40|41936.8|41916.8|41936.8|41916.8|41936.8|41916.8|41936.8|41916.8|0
1633323990000|2021-10-04 05:06:30|41934.3|41914.3|41934.3|41914.3|41934.3|41914.3|41934.3|41914.3|4
1633324000000|2021-10-04 05:06:40|41935.8|41915.8|41942.7|41922.7|41942.7|41922.7|41935.8|41915.8|2
1633324010000|2021-10-04 05:06:50|41939.3|41919.3|41939.3|41919.3|41939.3|41919.3|41939.3|41919.3|1
1633324020000|2021-10-04 05:07:00|41940.2|41920.2|41938.3|41918.3|41940.2|41920.2|41938.3|41918.3|1
1633324030000|2021-10-04 05:07:10|41936.8|41916.8|41935.8|41915.8|41936.8|41916.8|41935.8|41915.8|0
1633324040000|2021-10-04 05:07:20|41936.8|41916.8|41938.3|41918.3|41938.3|41918.3|41935.8|41915.8|1
1633324050000|2021-10-04 05:07:30|41936.8|41916.8|41935.8|41915.8|41936.8|41916.8|41935.8|41915.8|0
1633324060000|2021-10-04 05:07:40|41936.8|41916.8|41935.8|41915.8|41936.8|41916.8|41935.8|41915.8|2
1633324080000|2021-10-04 05:08:00|41931.8|41911.8|41933.3|41913.3|41933.3|41913.3|41931.8|41911.8|9
1633324090000|2021-10-04 05:08:10|||||||||2
1633324100000|2021-10-04 05:08:20|41934.3|41914.3|41934.3|41914.3|41936.8|41916.8|41934.3|41914.3|0
1633324110000|2021-10-04 05:08:30|||||||||1
1633324130000|2021-10-04 05:08:50|41937.7|41917.7|41937.7|41917.7|41937.7|41917.7|41937.7|41917.7|0
1633324140000|2021-10-04 05:09:00|41940.8|41920.8|41941.8|41921.8|41941.8|41921.8|41940.8|41920.8|2
1633324150000|2021-10-04 05:09:10|41945.2|41925.2|41946.8|41926.8|41946.8|41926.8|41944.3|41924.3|2
1633324160000|2021-10-04 05:09:20|41949.3|41929.3|41952.7|41932.7|41952.7|41932.7|41949.3|41929.3|1
1633324170000|2021-10-04 05:09:30|41956.8|41936.8|41956.8|41936.8|41956.8|41936.8|41956.8|41936.8|0
1633324180000|2021-10-04 05:09:40|41959.3|41939.3|41969.3|41949.3|41970.8|41950.8|41959.3|41939.3|10
1633324190000|2021-10-04 05:09:50|41971.8|41951.8|41974.3|41954.3|41974.3|41954.3|41971.8|41951.8|1
1633324200000|2021-10-04 05:10:00|41975.2|41955.2|41985.2|41965.2|41985.2|41965.2|41975.2|41955.2|7
1633324210000|2021-10-04 05:10:10|41984.3|41964.3|41985.2|41965.2|41985.2|41965.2|41983.3|41963.3|0
1633324220000|2021-10-04 05:10:20|41984.3|41964.3|41983.3|41963.3|41984.3|41964.3|41981.8|41961.8|0
1633324230000|2021-10-04 05:10:30|41984.3|41964.3|41984.3|41964.3|41984.3|41964.3|41981.8|41961.8|0
1633324260000|2021-10-04 05:11:00|41980.2|41960.2|41980.2|41960.2|41981.8|41961.8|41980.2|41960.2|3
1633324270000|2021-10-04 05:11:10|41977.2|41957.2|41971.7|41951.7|41977.2|41957.2|41971.7|41951.7|3
1633324280000|2021-10-04 05:11:20|41973.3|41953.3|41969.2|41949.2|41974.2|41954.2|41969.2|41949.2|0
1633324290000|2021-10-04 05:11:30|41970.8|41950.8|41971.7|41951.7|41971.7|41951.7|41970.8|41950.8|4
1633324300000|2021-10-04 05:11:40|41972.7|41952.7|41976.7|41956.7|41976.7|41956.7|41972.7|41952.7|7
1633324310000|2021-10-04 05:11:50|41974.2|41954.2|41974.2|41954.2|41974.2|41954.2|41974.2|41954.2|2
1633324320000|2021-10-04 05:12:00|41975.2|41955.2|41974.2|41954.2|41976.7|41956.7|41974.2|41954.2|0
1633324350000|2021-10-04 05:12:30|||||||||3
1633324360000|2021-10-04 05:12:40|41972.7|41952.7|41971.2|41951.2|41972.7|41952.7|41971.2|41951.2|2
1633324370000|2021-10-04 05:12:50|41965.8|41945.8|41965.8|41945.8|41965.8|41945.8|41965.8|41945.8|2
1633324400000|2021-10-04 05:13:20|41961.7|41941.7|41961.7|41941.7|41961.7|41941.7|41961.7|41941.7|1
1633324410000|2021-10-04 05:13:30|41959.2|41939.2|41959.2|41939.2|41959.2|41939.2|41959.2|41939.2|0
1633324420000|2021-10-04 05:13:40|41956.7|41936.7|41954.2|41934.2|41956.7|41936.7|41954.2|41934.2|0
1633324430000|2021-10-04 05:13:50|41960.8|41940.8|41966.7|41946.7|41966.7|41946.7|41960.8|41940.8|3
1633324440000|2021-10-04 05:14:00|41968.3|41948.3|41978.3|41958.3|41978.3|41958.3|41968.3|41948.3|3
1633324450000|2021-10-04 05:14:10|41979.2|41959.2|41980.2|41960.2|41980.2|41960.2|41979.2|41959.2|0
1633324460000|2021-10-04 05:14:20|41979.2|41959.2|41979.2|41959.2|41979.2|41959.2|41979.2|41959.2|0
1633324470000|2021-10-04 05:14:30|41977.7|41957.7|41979.2|41959.2|41980.2|41960.2|41977.7|41957.7|0
1633324480000|2021-10-04 05:14:40|41980.2|41960.2|41982.7|41962.7|41982.7|41962.7|41980.2|41960.2|0
1633324490000|2021-10-04 05:14:50|41984.2|41964.2|41986.7|41966.7|41986.7|41966.7|41984.2|41964.2|5
1633324500000|2021-10-04 05:15:00|41988.3|41968.3|41986.2|41966.2|41988.3|41968.3|41984.2|41964.2|6
1633324510000|2021-10-04 05:15:10|||||||||1
1633324520000|2021-10-04 05:15:20|41987.7|41967.7|41987.7|41967.7|41987.7|41967.7|41987.7|41967.7|0
1633324530000|2021-10-04 05:15:30|41988.7|41968.7|41988.7|41968.7|41988.7|41968.7|41987.7|41967.7|1
1633324540000|2021-10-04 05:15:40|41987.7|41967.7|41999.2|41979.2|42000.8|41980.8|41987.7|41967.7|7
1633324550000|2021-10-04 05:15:50|41998.3|41978.3|41999.2|41979.2|41999.2|41979.2|41996.7|41976.7|1
1633324560000|2021-10-04 05:16:00|41996.7|41976.7|41996.7|41976.7|41996.7|41976.7|41996.7|41976.7|0
1633324570000|2021-10-04 05:16:10|41997.7|41977.7|42000.2|41980.2|42000.2|41980.2|41997.7|41977.7|0
1633324580000|2021-10-04 05:16:20|41999.2|41979.2|42000.2|41980.2|42000.2|41980.2|41997.7|41977.7|1
1633324590000|2021-10-04 05:16:30|42001.7|41981.7|42005.8|41985.8|42005.8|41985.8|42001.7|41981.7|3
1633324600000|2021-10-04 05:16:40|42006.7|41986.7|42005.2|41985.2|42009.2|41989.2|42005.2|41985.2|7
1633324610000|2021-10-04 05:16:50|42004.2|41984.2|42004.2|41984.2|42004.2|41984.2|42004.2|41984.2|1
1633324620000|2021-10-04 05:17:00|42005.8|41985.8|42005.8|41985.8|42008.3|41988.3|42005.8|41985.8|2
1633324630000|2021-10-04 05:17:10|42007.7|41987.7|42006.7|41986.7|42009.2|41989.2|42006.7|41986.7|3
1633324650000|2021-10-04 05:17:30|42008.7|41988.7|42007.7|41987.7|42010.2|41990.2|42007.7|41987.7|1
1633324660000|2021-10-04 05:17:40|42006.7|41986.7|42005.2|41985.2|42011.7|41991.7|42005.2|41985.2|6
1633324680000|2021-10-04 05:18:00|42004.2|41984.2|42004.2|41984.2|42004.2|41984.2|42004.2|41984.2|0
1633324690000|2021-10-04 05:18:10|42006.7|41986.7|42006.7|41986.7|42006.7|41986.7|42006.7|41986.7|0
1633324700000|2021-10-04 05:18:20|42008.3|41988.3|42006.7|41986.7|42009.2|41989.2|42006.7|41986.7|2
1633324710000|2021-10-04 05:18:30|42004.2|41984.2|42004.2|41984.2|42004.2|41984.2|42004.2|41984.2|0
1633324750000|2021-10-04 05:19:10|||||||||3
1633324760000|2021-10-04 05:19:20|42001.7|41981.7|42004.2|41984.2|42004.2|41984.2|42001.7|41981.7|1
1633324770000|2021-10-04 05:19:30|42003.3|41983.3|42001.7|41981.7|42004.2|41984.2|42001.7|41981.7|1
1633324780000|2021-10-04 05:19:40|42002.7|41982.7|42001.7|41981.7|42002.7|41982.7|42001.7|41981.7|1
1633324810000|2021-10-04 05:20:10|42002.7|41982.7|42001.7|41981.7|42004.2|41984.2|42001.7|41981.7|1
1633324830000|2021-10-04 05:20:30|42002.7|41982.7|42004.2|41984.2|42004.2|41984.2|42002.7|41982.7|3
1633324840000|2021-10-04 05:20:40|42001.7|41981.7|42004.2|41984.2|42004.2|41984.2|42001.7|41981.7|0
1633324850000|2021-10-04 05:20:50|42001.7|41981.7|42002.7|41982.7|42003.2|41983.2|42000.2|41980.2|1
1633324860000|2021-10-04 05:21:00|42001.2|41981.2|42006.7|41986.7|42006.7|41986.7|42001.2|41981.2|0
1633324870000|2021-10-04 05:21:10|42007.7|41987.7|42008.2|41988.2|42008.2|41988.2|42006.7|41986.7|0
1633324880000|2021-10-04 05:21:20|42009.2|41989.2|42006.7|41986.7|42009.2|41989.2|42006.7|41986.7|3
1633324890000|2021-10-04 05:21:30|42008.2|41988.2|42008.2|41988.2|42008.2|41988.2|42006.7|41986.7|0
1633324900000|2021-10-04 05:21:40|42010.2|41990.2|42015.2|41995.2|42015.2|41995.2|42010.2|41990.2|8
1633324910000|2021-10-04 05:21:50|42014.2|41994.2|42000.2|41980.2|42014.2|41994.2|42000.2|41980.2|5
1633324920000|2021-10-04 05:22:00|41999.2|41979.2|41994.2|41974.2|41999.2|41979.2|41994.2|41974.2|2
1633324930000|2021-10-04 05:22:10|41992.7|41972.7|41989.2|41969.2|41994.2|41974.2|41989.2|41969.2|1
1633324950000|2021-10-04 05:22:30|41986.7|41966.7|41986.7|41966.7|41986.7|41966.7|41986.7|41966.7|0
1633324960000|2021-10-04 05:22:40|41985.2|41965.2|41980.2|41960.2|41985.2|41965.2|41980.2|41960.2|5
1633324970000|2021-10-04 05:22:50|41981.7|41961.7|41979.2|41959.2|41981.7|41961.7|41979.2|41959.2|0
1633324980000|2021-10-04 05:23:00|41971.7|41951.7|41971.7|41951.7|41971.7|41951.7|41971.7|41951.7|2
1633325010000|2021-10-04 05:23:30|41979.2|41959.2|41981.7|41961.7|41981.7|41961.7|41979.2|41959.2|6
1633325020000|2021-10-04 05:23:40|41983.2|41963.2|41984.2|41964.2|41984.2|41964.2|41983.2|41963.2|3
1633325040000|2021-10-04 05:24:00|41989.2|41969.2|41996.7|41976.7|41996.7|41976.7|41989.2|41969.2|6
1633325050000|2021-10-04 05:24:10|41995.2|41975.2|41995.2|41975.2|41995.2|41975.2|41995.2|41975.2|4
1633325060000|2021-10-04 05:24:20|41994.2|41974.2|41999.2|41979.2|41999.2|41979.2|41994.2|41974.2|1
1633325070000|2021-10-04 05:24:30|41996.7|41976.7|41996.7|41976.7|41996.7|41976.7|41996.7|41976.7|0
1633325080000|2021-10-04 05:24:40|41991.7|41971.7|41991.7|41971.7|41991.7|41971.7|41991.7|41971.7|0
1633325090000|2021-10-04 05:24:50|||||||||1
1633325110000|2021-10-04 05:25:10|41993.7|41973.7|41999.2|41979.2|41999.2|41979.2|41993.7|41973.7|1
1633325120000|2021-10-04 05:25:20|41997.7|41977.7|41999.2|41979.2|41999.2|41979.2|41996.7|41976.7|3
1633325130000|2021-10-04 05:25:30|42001.7|41981.7|42001.7|41981.7|42001.7|41981.7|42001.7|41981.7|1
1633325140000|2021-10-04 05:25:40|42003.2|41983.2|42024.2|42004.2|42024.2|42004.2|42003.2|41983.2|8
1633325150000|2021-10-04 05:25:50|||||||||1
1633325170000|2021-10-04 05:26:10|42023.2|42003.2|42023.2|42003.2|42023.2|42003.2|42023.2|42003.2|2
1633325190000|2021-10-04 05:26:30|42020.7|42000.7|42020.7|42000.7|42023.2|42003.2|42020.7|42000.7|0
1633325210000|2021-10-04 05:26:50|42019.2|41999.2|42020.7|42000.7|42020.7|42000.7|42019.2|41999.2|0
1633325220000|2021-10-04 05:27:00|42021.7|42001.7|42021.7|42001.7|42021.7|42001.7|42021.7|42001.7|0
1633325230000|2021-10-04 05:27:10|||||||||2
1633325240000|2021-10-04 05:27:20|42019.2|41999.2|42019.2|41999.2|42019.2|41999.2|42019.2|41999.2|1
1633325260000|2021-10-04 05:27:40|42016.7|41996.7|42014.2|41994.2|42016.7|41996.7|42014.2|41994.2|1
1633325270000|2021-10-04 05:27:50|||||||||1
1633325280000|2021-10-04 05:28:00|42012.7|41992.7|42014.2|41994.2|42014.2|41994.2|42012.7|41992.7|1
1633325300000|2021-10-04 05:28:20|42015.2|41995.2|42016.7|41996.7|42016.7|41996.7|42015.2|41995.2|0
1633325310000|2021-10-04 05:28:30|42014.2|41994.2|42016.7|41996.7|42016.7|41996.7|42014.2|41994.2|0
1633325340000|2021-10-04 05:29:00|42017.7|41997.7|42024.2|42004.2|42024.2|42004.2|42017.7|41997.7|4
1633325350000|2021-10-04 05:29:10|42028.2|42008.2|42031.7|42011.7|42031.7|42011.7|42028.2|42008.2|0
1633325360000|2021-10-04 05:29:20|42032.7|42012.7|42034.2|42014.2|42034.2|42014.2|42032.7|42012.7|0
1633325390000|2021-10-04 05:29:50|42031.7|42011.7|42029.2|42009.2|42031.7|42011.7|42029.2|42009.2|3
1633325400000|2021-10-04 05:30:00|42025.7|42005.7|42024.2|42004.2|42025.7|42005.7|42024.2|42004.2|3
1633325410000|2021-10-04 05:30:10|42019.2|41999.2|42019.2|41999.2|42020.7|42000.7|42019.2|41999.2|1
1633325420000|2021-10-04 05:30:20|||||||||3
1633325430000|2021-10-04 05:30:30|42015.7|41995.7|42006.7|41986.7|42015.7|41995.7|42006.7|41986.7|5
1633325440000|2021-10-04 05:30:40|42005.7|41985.7|42004.2|41984.2|42005.7|41985.7|42004.2|41984.2|2
1633325450000|2021-10-04 05:30:50|||||||||4
1633325500000|2021-10-04 05:31:40|41995.2|41975.2|41995.2|41975.2|41995.2|41975.2|41995.2|41975.2|6
1633325510000|2021-10-04 05:31:50|41996.7|41976.7|41996.7|41976.7|41996.7|41976.7|41996.7|41976.7|0
1633325520000|2021-10-04 05:32:00|41994.2|41974.2|41991.7|41971.7|41994.2|41974.2|41991.7|41971.7|1
1633325530000|2021-10-04 05:32:10|||||||||2
1633325540000|2021-10-04 05:32:20|41983.7|41963.7|41983.7|41963.7|41983.7|41963.7|41983.7|41963.7|3
1633325550000|2021-10-04 05:32:30|41986.7|41966.7|41986.7|41966.7|41986.7|41966.7|41986.7|41966.7|1
1633325560000|2021-10-04 05:32:40|41985.7|41965.7|41985.7|41965.7|41985.7|41965.7|41985.7|41965.7|0
1633325570000|2021-10-04 05:32:50|41987.2|41967.2|41988.2|41968.2|41989.2|41969.2|41987.2|41967.2|3
1633325580000|2021-10-04 05:33:00|41989.2|41969.2|41989.2|41969.2|41989.2|41969.2|41989.2|41969.2|0
1633325600000|2021-10-04 05:33:20|41987.7|41967.7|41979.2|41959.2|41987.7|41967.7|41979.2|41959.2|6
1633325620000|2021-10-04 05:33:40|41974.2|41954.2|41961.7|41941.7|41974.2|41954.2|41961.7|41941.7|2
1633325640000|2021-10-04 05:34:00|||||||||3
1633325660000|2021-10-04 05:34:20|41969.7|41949.7|41981.7|41961.7|41981.7|41961.7|41969.7|41949.7|6
1633325670000|2021-10-04 05:34:30|41984.2|41964.2|41982.7|41962.7|41984.2|41964.2|41982.7|41962.7|0
1633325680000|2021-10-04 05:34:40|41984.2|41964.2|41991.7|41971.7|41991.7|41971.7|41984.2|41964.2|1
1633325690000|2021-10-04 05:34:50|||||||||4
1633325700000|2021-10-04 05:35:00|41994.2|41974.2|41994.2|41974.2|41994.2|41974.2|41994.2|41974.2|0
1633325710000|2021-10-04 05:35:10|||||||||2
1633325740000|2021-10-04 05:35:40|41992.7|41972.7|41991.7|41971.7|41992.7|41972.7|41991.7|41971.7|0
1633325750000|2021-10-04 05:35:50|41989.2|41969.2|41989.2|41969.2|41989.2|41969.2|41989.2|41969.2|1
1633325760000|2021-10-04 05:36:00|41990.7|41970.7|41989.2|41969.2|41990.7|41970.7|41989.2|41969.2|1
1633325770000|2021-10-04 05:36:10|41990.7|41970.7|41989.2|41969.2|41990.7|41970.7|41989.2|41969.2|0
1633325790000|2021-10-04 05:36:30|41990.7|41970.7|41994.2|41974.2|41994.2|41974.2|41990.7|41970.7|1
1633325810000|2021-10-04 05:36:50|41999.2|41979.2|42004.2|41984.2|42004.2|41984.2|41999.2|41979.2|4
1633325820000|2021-10-04 05:37:00|||||||||2
1633325860000|2021-10-04 05:37:40|42006.7|41986.7|42006.7|41986.7|42006.7|41986.7|42006.7|41986.7|0
1633325900000|2021-10-04 05:38:20|||||||||1
1633325910000|2021-10-04 05:38:30|||||||||3
1633325930000|2021-10-04 05:38:50|42004.2|41984.2|42001.7|41981.7|42004.2|41984.2|42001.7|41981.7|3
1633325940000|2021-10-04 05:39:00|||||||||1
1633325950000|2021-10-04 05:39:10|42004.2|41984.2|42001.7|41981.7|42004.2|41984.2|42001.7|41981.7|0
1633325960000|2021-10-04 05:39:20|42004.2|41984.2|42001.7|41981.7|42004.2|41984.2|42001.7|41981.7|0
1633325990000|2021-10-04 05:39:50|41997.7|41977.7|41997.7|41977.7|41997.7|41977.7|41997.7|41977.7|1
1633326000000|2021-10-04 05:40:00|41996.7|41976.7|41996.7|41976.7|41996.7|41976.7|41996.7|41976.7|0
1633326010000|2021-10-04 05:40:10|41993.7|41973.7|41991.7|41971.7|41993.7|41973.7|41991.7|41971.7|0
1633326020000|2021-10-04 05:40:20|41988.7|41968.7|41979.2|41959.2|41988.7|41968.7|41979.2|41959.2|5
1633326040000|2021-10-04 05:40:40|41978.2|41958.2|41964.2|41944.2|41978.2|41958.2|41961.7|41941.7|2
1633326050000|2021-10-04 05:40:50|41962.7|41942.7|41959.2|41939.2|41962.7|41942.7|41959.2|41939.2|0
1633326060000|2021-10-04 05:41:00|41960.7|41940.7|41964.2|41944.2|41964.2|41944.2|41960.7|41940.7|0
1633326070000|2021-10-04 05:41:10|41962.7|41942.7|41959.2|41939.2|41964.2|41944.2|41959.2|41939.2|1
1633326080000|2021-10-04 05:41:20|41956.7|41936.7|41956.7|41936.7|41956.7|41936.7|41956.7|41936.7|0
1633326090000|2021-10-04 05:41:30|41957.7|41937.7|41958.2|41938.2|41961.7|41941.7|41957.7|41937.7|0
1633326100000|2021-10-04 05:41:40|41959.2|41939.2|41959.2|41939.2|41961.7|41941.7|41956.7|41936.7|3
1633326110000|2021-10-04 05:41:50|41956.7|41936.7|41951.7|41931.7|41956.7|41936.7|41951.7|41931.7|5
1633326120000|2021-10-04 05:42:00|41950.7|41930.7|41954.2|41934.2|41954.2|41934.2|41950.7|41930.7|2
1633326130000|2021-10-04 05:42:10|41950.2|41930.2|41947.7|41927.7|41950.2|41930.2|41947.7|41927.7|3
1633326140000|2021-10-04 05:42:20|41945.2|41925.2|41945.2|41925.2|41945.2|41925.2|41945.2|41925.2|1
1633326150000|2021-10-04 05:42:30|41946.7|41926.7|41946.7|41926.7|41946.7|41926.7|41946.7|41926.7|6
1633326160000|2021-10-04 05:42:40|41942.7|41922.7|41944.2|41924.2|41944.2|41924.2|41941.7|41921.7|0
1633326170000|2021-10-04 05:42:50|41941.7|41921.7|41944.2|41924.2|41944.2|41924.2|41941.7|41921.7|3
1633326180000|2021-10-04 05:43:00|41941.7|41921.7|41936.7|41916.7|41941.7|41921.7|41936.7|41916.7|8
1633326200000|2021-10-04 05:43:20|41935.7|41915.7|41931.7|41911.7|41935.7|41915.7|41931.7|41911.7|3
1633326210000|2021-10-04 05:43:30|||||||||3
1633326220000|2021-10-04 05:43:40|41933.2|41913.2|41931.7|41911.7|41934.2|41914.2|41931.7|41911.7|0
1633326230000|2021-10-04 05:43:50|41934.2|41914.2|41931.7|41911.7|41934.2|41914.2|41931.7|41911.7|2
1633326240000|2021-10-04 05:44:00|41934.2|41914.2|41931.7|41911.7|41934.2|41914.2|41930.2|41910.2|5
1633326250000|2021-10-04 05:44:10|41932.7|41912.7|41928.2|41908.2|41934.2|41914.2|41928.2|41908.2|0
1633326260000|2021-10-04 05:44:20|41925.7|41905.7|41925.7|41905.7|41925.7|41905.7|41925.7|41905.7|0
1633326280000|2021-10-04 05:44:40|41924.2|41904.2|41929.2|41909.2|41929.2|41909.2|41924.2|41904.2|2
1633326300000|2021-10-04 05:45:00|41930.2|41910.2|41929.2|41909.2|41930.2|41910.2|41929.2|41909.2|2
1633326310000|2021-10-04 05:45:10|41931.2|41911.2|41934.2|41914.2|41934.2|41914.2|41931.2|41911.2|2
1633326320000|2021-10-04 05:45:20|41932.7|41912.7|41934.2|41914.2|41934.2|41914.2|41931.7|41911.7|1
1633326350000|2021-10-04 05:45:50|41933.2|41913.2|41929.2|41909.2|41933.2|41913.2|41928.7|41908.7|1
1633326360000|2021-10-04 05:46:00|41930.7|41910.7|41932.7|41912.7|41932.7|41912.7|41930.7|41910.7|1
1633326370000|2021-10-04 05:46:10|41933.2|41913.2|41931.7|41911.7|41934.2|41914.2|41931.7|41911.7|0
1633326380000|2021-10-04 05:46:20|41929.2|41909.2|41929.2|41909.2|41929.2|41909.2|41929.2|41909.2|0
1633326390000|2021-10-04 05:46:30|41927.7|41907.7|41929.2|41909.2|41929.2|41909.2|41927.7|41907.7|1
1633326400000|2021-10-04 05:46:40|41927.7|41907.7|41926.7|41906.7|41927.7|41907.7|41922.7|41902.7|0
1633326410000|2021-10-04 05:46:50|41924.2|41904.2|41924.2|41904.2|41924.2|41904.2|41922.7|41902.7|0
1633326420000|2021-10-04 05:47:00|41925.2|41905.2|41928.2|41908.2|41928.2|41908.2|41925.2|41905.2|1
1633326430000|2021-10-04 05:47:10|41929.2|41909.2|41929.2|41909.2|41929.2|41909.2|41929.2|41909.2|1
1633326440000|2021-10-04 05:47:20|41931.7|41911.7|41931.7|41911.7|41931.7|41911.7|41931.7|41911.7|0
1633326460000|2021-10-04 05:47:40|41930.7|41910.7|41929.2|41909.2|41930.7|41910.7|41929.2|41909.2|1
1633326480000|2021-10-04 05:48:00|41927.7|41907.7|41930.2|41910.2|41930.2|41910.2|41927.7|41907.7|0
1633326490000|2021-10-04 05:48:10|41934.2|41914.2|41934.2|41914.2|41934.2|41914.2|41934.2|41914.2|1
1633326500000|2021-10-04 05:48:20|41935.7|41915.7|41951.7|41931.7|41951.7|41931.7|41935.7|41915.7|1
1633326530000|2021-10-04 05:48:50|41953.2|41933.2|41956.7|41936.7|41956.7|41936.7|41953.2|41933.2|1
1633326560000|2021-10-04 05:49:20|41959.2|41939.2|41959.2|41939.2|41959.2|41939.2|41959.2|41939.2|1
1633326570000|2021-10-04 05:49:30|||||||||1
1633326580000|2021-10-04 05:49:40|41962.2|41942.2|41969.2|41949.2|41969.2|41949.2|41962.2|41942.2|5
1633326590000|2021-10-04 05:49:50|41970.2|41950.2|41975.2|41955.2|41975.2|41955.2|41970.2|41950.2|0
1633326600000|2021-10-04 05:50:00|41976.7|41956.7|41984.2|41964.2|41984.2|41964.2|41976.7|41956.7|3
1633326630000|2021-10-04 05:50:30|41981.2|41961.2|41984.2|41964.2|41984.2|41964.2|41980.2|41960.2|3
1633326640000|2021-10-04 05:50:40|41986.2|41966.2|41987.7|41967.7|41987.7|41967.7|41986.2|41966.2|0
1633326650000|2021-10-04 05:50:50|41989.2|41969.2|41989.2|41969.2|41991.7|41971.7|41989.2|41969.2|2
1633326660000|2021-10-04 05:51:00|41990.2|41970.2|41990.2|41970.2|41992.7|41972.7|41990.2|41970.2|0
1633326670000|2021-10-04 05:51:10|41992.7|41972.7|41994.2|41974.2|41994.2|41974.2|41992.7|41972.7|0
1633326680000|2021-10-04 05:51:20|41995.7|41975.7|41996.7|41976.7|41996.7|41976.7|41995.7|41975.7|0
1633326690000|2021-10-04 05:51:30|41998.2|41978.2|42002.7|41982.7|42002.7|41982.7|41996.7|41976.7|2
1633326700000|2021-10-04 05:51:40|42006.7|41986.7|42006.2|41986.2|42007.7|41987.7|42002.7|41982.7|11
1633326710000|2021-10-04 05:51:50|42005.2|41985.2|42004.2|41984.2|42005.2|41985.2|42004.2|41984.2|1
1633326720000|2021-10-04 05:52:00|42005.2|41985.2|42004.2|41984.2|42007.7|41987.7|42004.2|41984.2|1
1633326730000|2021-10-04 05:52:10|42005.2|41985.2|42004.2|41984.2|42005.2|41985.2|42004.2|41984.2|0
1633326740000|2021-10-04 05:52:20|42002.7|41982.7|42004.2|41984.2|42004.2|41984.2|42001.7|41981.7|0
1633326750000|2021-10-04 05:52:30|42005.2|41985.2|42004.2|41984.2|42005.2|41985.2|42004.2|41984.2|0
1633326760000|2021-10-04 05:52:40|42005.2|41985.2|42005.2|41985.2|42005.2|41985.2|42004.2|41984.2|5
1633326770000|2021-10-04 05:52:50|42006.7|41986.7|42006.7|41986.7|42006.7|41986.7|42006.7|41986.7|0
1633326780000|2021-10-04 05:53:00|42003.2|41983.2|41994.2|41974.2|42003.2|41983.2|41994.2|41974.2|5
1633326790000|2021-10-04 05:53:10|41993.2|41973.2|41993.2|41973.2|41993.2|41973.2|41993.2|41973.2|0
1633326800000|2021-10-04 05:53:20|41991.7|41971.7|41986.2|41966.2|41991.7|41971.7|41986.2|41966.2|1
1633326810000|2021-10-04 05:53:30|41985.2|41965.2|41985.2|41965.2|41985.2|41965.2|41983.7|41963.7|4
1633326830000|2021-10-04 05:53:50|41986.7|41966.7|41998.2|41978.2|41998.2|41978.2|41986.7|41966.7|1
1633326840000|2021-10-04 05:54:00|41999.2|41979.2|42003.2|41983.2|42003.2|41983.2|41999.2|41979.2|0
1633326850000|2021-10-04 05:54:10|42006.7|41986.7|42006.7|41986.7|42006.7|41986.7|42006.7|41986.7|1
1633326860000|2021-10-04 05:54:20|||||||||1
1633326870000|2021-10-04 05:54:30|42000.7|41980.7|41999.2|41979.2|42000.7|41980.7|41999.2|41979.2|0
1633326880000|2021-10-04 05:54:40|41996.7|41976.7|41994.2|41974.2|41996.7|41976.7|41994.2|41974.2|0
1633326900000|2021-10-04 05:55:00|41989.2|41969.2|41989.2|41969.2|41989.2|41969.2|41989.2|41969.2|2
1633326920000|2021-10-04 05:55:20|41990.7|41970.7|41989.2|41969.2|41990.7|41970.7|41987.7|41967.7|1
1633326930000|2021-10-04 05:55:30|41985.2|41965.2|41984.2|41964.2|41985.2|41965.2|41984.2|41964.2|1
1633326940000|2021-10-04 05:55:40|41983.2|41963.2|41983.2|41963.2|41983.2|41963.2|41983.2|41963.2|0
1633326950000|2021-10-04 05:55:50|41981.7|41961.7|41979.2|41959.2|41981.7|41961.7|41979.2|41959.2|0
1633326960000|2021-10-04 05:56:00|41976.7|41956.7|41969.2|41949.2|41976.7|41956.7|41969.2|41949.2|0
1633326970000|2021-10-04 05:56:10|41968.2|41948.2|41964.2|41944.2|41968.2|41948.2|41964.2|41944.2|1
1633326980000|2021-10-04 05:56:20|41963.2|41943.2|41959.2|41939.2|41963.2|41943.2|41959.2|41939.2|0
1633326990000|2021-10-04 05:56:30|41956.7|41936.7|41959.2|41939.2|41959.2|41939.2|41956.7|41936.7|0
1633327000000|2021-10-04 05:56:40|41958.2|41938.2|41959.2|41939.2|41959.2|41939.2|41956.7|41936.7|0
1633327010000|2021-10-04 05:56:50|41961.7|41941.7|41961.7|41941.7|41961.7|41941.7|41961.7|41941.7|2
1633327030000|2021-10-04 05:57:10|41960.2|41940.2|41960.2|41940.2|41960.2|41940.2|41960.2|41940.2|0
1633327050000|2021-10-04 05:57:30|41959.2|41939.2|41959.2|41939.2|41959.2|41939.2|41959.2|41939.2|2
1633327060000|2021-10-04 05:57:40|41957.7|41937.7|41952.7|41932.7|41957.7|41937.7|41952.7|41932.7|0
1633327070000|2021-10-04 05:57:50|41951.7|41931.7|41947.7|41927.7|41953.2|41933.2|41947.7|41927.7|3
1633327080000|2021-10-04 05:58:00|41945.2|41925.2|41942.7|41922.7|41945.2|41925.2|41942.7|41922.7|0
1633327090000|2021-10-04 05:58:10|41941.7|41921.7|41946.7|41926.7|41946.7|41926.7|41941.7|41921.7|2
1633327120000|2021-10-04 05:58:40|41949.2|41929.2|41939.2|41919.2|41949.2|41929.2|41939.2|41919.2|1
1633327130000|2021-10-04 05:58:50|41932.7|41912.7|41932.7|41912.7|41932.7|41912.7|41932.7|41912.7|2
1633327140000|2021-10-04 05:59:00|41934.2|41914.2|41934.2|41914.2|41934.2|41914.2|41934.2|41914.2|4
1633327150000|2021-10-04 05:59:10|41936.7|41916.7|41941.7|41921.7|41941.7|41921.7|41936.7|41916.7|2
1633327180000|2021-10-04 05:59:40|41943.2|41923.2|41943.2|41923.2|41943.2|41923.2|41943.2|41923.2|0
1633327190000|2021-10-04 05:59:50|41941.7|41921.7|41943.2|41923.2|41943.2|41923.2|41941.7|41921.7|0
1633327200000|2021-10-04 06:00:00|41941.7|41921.7|41926.7|41906.7|41944.2|41924.2|41926.7|41906.7|6
1633327210000|2021-10-04 06:00:10|41928.2|41908.2|41936.7|41916.7|41936.7|41916.7|41928.2|41908.2|6
1633327220000|2021-10-04 06:00:20|41938.2|41918.2|41941.7|41921.7|41941.7|41921.7|41938.2|41918.2|0
1633327240000|2021-10-04 06:00:40|41940.2|41920.2|41939.2|41919.2|41940.2|41920.2|41936.7|41916.7|1
1633327250000|2021-10-04 06:00:50|41937.7|41917.7|41934.2|41914.2|41939.2|41919.2|41934.2|41914.2|0
1633327260000|2021-10-04 06:01:00|41931.7|41911.7|41926.7|41906.7|41931.7|41911.7|41926.7|41906.7|1
1633327270000|2021-10-04 06:01:10|41929.2|41909.2|41929.2|41909.2|41929.2|41909.2|41929.2|41909.2|0
1633327280000|2021-10-04 06:01:20|41931.7|41911.7|41939.2|41919.2|41939.2|41919.2|41931.7|41911.7|3
1633327290000|2021-10-04 06:01:30|41941.7|41921.7|41946.7|41926.7|41946.7|41926.7|41941.7|41921.7|0
1633327300000|2021-10-04 06:01:40|41948.2|41928.2|41948.2|41928.2|41948.2|41928.2|41948.2|41928.2|7
1633327320000|2021-10-04 06:02:00|41951.7|41931.7|41949.2|41929.2|41951.7|41931.7|41949.2|41929.2|5
1633327330000|2021-10-04 06:02:10|41946.7|41926.7|41946.7|41926.7|41946.7|41926.7|41946.7|41926.7|0
1633327340000|2021-10-04 06:02:20|41948.2|41928.2|41954.2|41934.2|41954.2|41934.2|41948.2|41928.2|3
1633327350000|2021-10-04 06:02:30|41959.2|41939.2|41959.2|41939.2|41959.2|41939.2|41959.2|41939.2|5
1633327360000|2021-10-04 06:02:40|||||||||2
1633327380000|2021-10-04 06:03:00|41964.2|41944.2|41964.2|41944.2|41966.7|41946.7|41961.7|41941.7|4
1633327390000|2021-10-04 06:03:10|41961.7|41941.7|41956.7|41936.7|41961.7|41941.7|41956.7|41936.7|3
1633327400000|2021-10-04 06:03:20|41955.2|41935.2|41954.2|41934.2|41955.2|41935.2|41954.2|41934.2|0
1633327430000|2021-10-04 06:03:50|41956.7|41936.7|41956.7|41936.7|41959.2|41939.2|41956.7|41936.7|0
1633327440000|2021-10-04 06:04:00|41957.7|41937.7|41959.2|41939.2|41959.2|41939.2|41957.7|41937.7|1
1633327450000|2021-10-04 06:04:10|41958.2|41938.2|41959.2|41939.2|41959.2|41939.2|41956.7|41936.7|0
1633327460000|2021-10-04 06:04:20|41956.7|41936.7|41947.7|41927.7|41956.7|41936.7|41947.7|41927.7|2
1633327470000|2021-10-04 06:04:30|41942.7|41922.7|41941.7|41921.7|41942.7|41922.7|41941.7|41921.7|1
1633327480000|2021-10-04 06:04:40|41939.2|41919.2|41934.2|41914.2|41939.2|41919.2|41934.2|41914.2|1
1633327500000|2021-10-04 06:05:00|41932.7|41912.7|41926.7|41906.7|41932.7|41912.7|41926.7|41906.7|1
1633327510000|2021-10-04 06:05:10|41925.2|41905.2|41925.2|41905.2|41925.2|41905.2|41925.2|41905.2|1
1633327530000|2021-10-04 06:05:30|||||||||1
1633327540000|2021-10-04 06:05:40|41927.7|41907.7|41927.7|41907.7|41927.7|41907.7|41927.7|41907.7|0
1633327560000|2021-10-04 06:06:00|41926.7|41906.7|41924.2|41904.2|41926.7|41906.7|41924.2|41904.2|1
1633327570000|2021-10-04 06:06:10|41921.7|41901.7|41916.7|41896.7|41921.7|41901.7|41916.7|41896.7|3
1633327580000|2021-10-04 06:06:20|41915.2|41895.2|41911.7|41891.7|41915.2|41895.2|41911.7|41891.7|3
1633327590000|2021-10-04 06:06:30|41914.2|41894.2|41916.7|41896.7|41916.7|41896.7|41914.2|41894.2|0
1633327600000|2021-10-04 06:06:40|41914.2|41894.2|41919.2|41899.2|41919.2|41899.2|41914.2|41894.2|0
1633327610000|2021-10-04 06:06:50|41920.7|41900.7|41919.2|41899.2|41923.2|41903.2|41916.7|41896.7|11
1633327620000|2021-10-04 06:07:00|41920.7|41900.7|41921.7|41901.7|41924.2|41904.2|41920.7|41900.7|3
1633327640000|2021-10-04 06:07:20|41923.2|41903.2|41930.7|41910.7|41930.7|41910.7|41923.2|41903.2|1
1633327650000|2021-10-04 06:07:30|41931.7|41911.7|41934.2|41914.2|41934.2|41914.2|41931.7|41911.7|0
1633327660000|2021-10-04 06:07:40|41931.7|41911.7|41931.7|41911.7|41931.7|41911.7|41931.7|41911.7|0
1633327670000|2021-10-04 06:07:50|41930.1|41910.1|41926.7|41906.7|41930.1|41910.1|41926.7|41906.7|3
1633327680000|2021-10-04 06:08:00|41924.2|41904.2|41924.2|41904.2|41926.7|41906.7|41924.2|41904.2|1
1633327690000|2021-10-04 06:08:10|41925.7|41905.7|41926.7|41906.7|41926.7|41906.7|41925.7|41905.7|0
1633327700000|2021-10-04 06:08:20|41928.2|41908.2|41926.7|41906.7|41928.2|41908.2|41924.2|41904.2|0
1633327710000|2021-10-04 06:08:30|41924.2|41904.2|41924.2|41904.2|41924.2|41904.2|41924.2|41904.2|1
1633327720000|2021-10-04 06:08:40|41925.1|41905.1|41926.7|41906.7|41926.7|41906.7|41925.1|41905.1|1
1633327730000|2021-10-04 06:08:50|41927.6|41907.6|41929.2|41909.2|41931.7|41911.7|41927.6|41907.6|1
1633327740000|2021-10-04 06:09:00|41930.1|41910.1|41931.7|41911.7|41931.7|41911.7|41929.2|41909.2|0
1633327750000|2021-10-04 06:09:10|41930.1|41910.1|41926.7|41906.7|41931.7|41911.7|41926.7|41906.7|3
1633327790000|2021-10-04 06:09:50|41920.1|41900.1|41914.2|41894.2|41920.1|41900.1|41914.2|41894.2|2
1633327800000|2021-10-04 06:10:00|||||||||1
1633327810000|2021-10-04 06:10:10|41915.1|41895.1|41919.2|41899.2|41919.2|41899.2|41915.1|41895.1|0
1633327830000|2021-10-04 06:10:30|41920.1|41900.1|41919.2|41899.2|41920.1|41900.1|41919.2|41899.2|1
1633327840000|2021-10-04 06:10:40|41916.7|41896.7|41911.7|41891.7|41916.7|41896.7|41911.7|41891.7|2
1633327850000|2021-10-04 06:10:50|41909.2|41889.2|41911.7|41891.7|41911.7|41891.7|41906.7|41886.7|4
1633327860000|2021-10-04 06:11:00|41909.2|41889.2|41909.2|41889.2|41909.2|41889.2|41909.2|41889.2|4
1633327870000|2021-10-04 06:11:10|41906.1|41886.1|41901.7|41881.7|41906.1|41886.1|41901.7|41881.7|5
1633327880000|2021-10-04 06:11:20|41901.1|41881.1|41889.2|41869.2|41901.1|41881.1|41885.1|41865.1|11
1633327910000|2021-10-04 06:11:50|41891.1|41871.1|41894.2|41874.2|41894.2|41874.2|41891.1|41871.1|4
1633327920000|2021-10-04 06:12:00|41895.7|41875.7|41910.1|41890.1|41910.1|41890.1|41895.7|41875.7|3
1633327930000|2021-10-04 06:12:10|41914.2|41894.2|41915.1|41895.1|41915.1|41895.1|41914.2|41894.2|1
1633327940000|2021-10-04 06:12:20|41914.2|41894.2|41916.7|41896.7|41916.7|41896.7|41914.2|41894.2|1
1633327950000|2021-10-04 06:12:30|41919.2|41899.2|41916.7|41896.7|41919.2|41899.2|41916.7|41896.7|1
1633327960000|2021-10-04 06:12:40|41915.1|41895.1|41919.2|41899.2|41919.2|41899.2|41915.1|41895.1|2
1633327970000|2021-10-04 06:12:50|41918.2|41898.2|41919.2|41899.2|41919.2|41899.2|41916.7|41896.7|1
1633327980000|2021-10-04 06:13:00|41917.6|41897.6|41916.1|41896.1|41919.2|41899.2|41916.1|41896.1|0
1633327990000|2021-10-04 06:13:10|41915.7|41895.7|41917.6|41897.6|41919.2|41899.2|41915.7|41895.7|0
1633328000000|2021-10-04 06:13:20|41916.7|41896.7|41909.2|41889.2|41916.7|41896.7|41909.2|41889.2|0
1633328010000|2021-10-04 06:13:30|41912.2|41892.2|41914.2|41894.2|41914.2|41894.2|41912.2|41892.2|3
1633328020000|2021-10-04 06:13:40|41915.7|41895.7|41916.7|41896.7|41916.7|41896.7|41914.2|41894.2|0
1633328030000|2021-10-04 06:13:50|41914.2|41894.2|41914.2|41894.2|41916.7|41896.7|41914.2|41894.2|1
1633328040000|2021-10-04 06:14:00|41910.1|41890.1|41900.1|41880.1|41910.1|41890.1|41900.1|41880.1|3
1633328070000|2021-10-04 06:14:30|41897.1|41877.1|41887.6|41867.6|41897.1|41877.1|41887.6|41867.6|5
1633328090000|2021-10-04 06:14:50|41884.2|41864.2|41869.2|41849.2|41884.2|41864.2|41869.2|41849.2|10
1633328100000|2021-10-04 06:15:00|41866.7|41846.7|41857.6|41837.6|41866.7|41846.7|41857.6|41837.6|3
1633328110000|2021-10-04 06:15:10|41852.6|41832.6|41846.7|41826.7|41852.6|41832.6|41844.2|41824.2|12
1633328120000|2021-10-04 06:15:20|41844.2|41824.2|41831.7|41811.7|41844.2|41824.2|41831.7|41811.7|5
1633328130000|2021-10-04 06:15:30|41829.2|41809.2|41839.2|41819.2|41839.2|41819.2|41829.2|41809.2|8
1633328140000|2021-10-04 06:15:40|41841.7|41821.7|41841.6|41821.6|41841.7|41821.7|41839.1|41819.1|0
1633328150000|2021-10-04 06:15:50|41844.1|41824.1|41849.1|41829.1|41849.1|41829.1|41844.1|41824.1|0
1633328160000|2021-10-04 06:16:00|41850.1|41830.1|41855.1|41835.1|41855.1|41835.1|41850.1|41830.1|0
1633328170000|2021-10-04 06:16:10|41857.6|41837.6|41865.7|41845.7|41865.7|41845.7|41857.6|41837.6|1
1633328180000|2021-10-04 06:16:20|41867.2|41847.2|41865.7|41845.7|41867.2|41847.2|41865.7|41845.7|0
1633328190000|2021-10-04 06:16:30|41864.1|41844.1|41861.6|41841.6|41864.1|41844.1|41861.6|41841.6|1
1633328200000|2021-10-04 06:16:40|41859.1|41839.1|41861.6|41841.6|41861.6|41841.6|41859.1|41839.1|1
1633328210000|2021-10-04 06:16:50|41860.7|41840.7|41859.1|41839.1|41860.7|41840.7|41859.1|41839.1|0
1633328220000|2021-10-04 06:17:00|41858.2|41838.2|41856.6|41836.6|41859.1|41839.1|41856.6|41836.6|0
1633328230000|2021-10-04 06:17:10|41858.2|41838.2|41859.1|41839.1|41859.1|41839.1|41856.6|41836.6|0
1633328240000|2021-10-04 06:17:20|41856.6|41836.6|41856.6|41836.6|41859.1|41839.1|41856.6|41836.6|0
1633328250000|2021-10-04 06:17:30|41855.1|41835.1|41856.6|41836.6|41856.6|41836.6|41854.1|41834.1|2
1633328270000|2021-10-04 06:17:50|41859.1|41839.1|41859.1|41839.1|41861.6|41841.6|41859.1|41839.1|1
1633328280000|2021-10-04 06:18:00|41860.7|41840.7|41861.6|41841.6|41861.6|41841.6|41859.1|41839.1|1
1633328290000|2021-10-04 06:18:10|41864.1|41844.1|41861.6|41841.6|41864.1|41844.1|41861.6|41841.6|1
1633328300000|2021-10-04 06:18:20|41860.7|41840.7|41859.1|41839.1|41860.7|41840.7|41857.6|41837.6|1
1633328310000|2021-10-04 06:18:30|41856.6|41836.6|41864.1|41844.1|41864.1|41844.1|41856.6|41836.6|1
1633328340000|2021-10-04 06:19:00|41866.6|41846.6|41866.6|41846.6|41866.6|41846.6|41864.1|41844.1|1
1633328360000|2021-10-04 06:19:20|41864.1|41844.1|41866.6|41846.6|41866.6|41846.6|41864.1|41844.1|2
1633328370000|2021-10-04 06:19:30|41865.7|41845.7|41871.6|41851.6|41871.6|41851.6|41864.1|41844.1|3
1633328380000|2021-10-04 06:19:40|41874.1|41854.1|41871.6|41851.6|41874.1|41854.1|41871.6|41851.6|0
1633328390000|2021-10-04 06:19:50|41872.6|41852.6|41871.6|41851.6|41874.1|41854.1|41871.6|41851.6|8
1633328400000|2021-10-04 06:20:00|41869.1|41849.1|41869.1|41849.1|41874.1|41854.1|41869.1|41849.1|6
1633328420000|2021-10-04 06:20:20|41866.6|41846.6|41866.6|41846.6|41869.1|41849.1|41866.6|41846.6|0
1633328430000|2021-10-04 06:20:30|41869.1|41849.1|41869.1|41849.1|41871.6|41851.6|41869.1|41849.1|0
1633328440000|2021-10-04 06:20:40|41866.6|41846.6|41866.6|41846.6|41866.6|41846.6|41866.6|41846.6|0
1633328450000|2021-10-04 06:20:50|41867.6|41847.6|41869.1|41849.1|41871.6|41851.6|41867.6|41847.6|0
1633328460000|2021-10-04 06:21:00|41871.6|41851.6|41878.2|41858.2|41878.2|41858.2|41871.6|41851.6|3
1633328470000|2021-10-04 06:21:10|41879.1|41859.1|41884.1|41864.1|41885.7|41865.7|41879.1|41859.1|5
1633328480000|2021-10-04 06:21:20|41885.1|41865.1|41889.1|41869.1|41889.1|41869.1|41885.1|41865.1|1
1633328500000|2021-10-04 06:21:40|41888.2|41868.2|41889.1|41869.1|41889.1|41869.1|41886.6|41866.6|0
1633328510000|2021-10-04 06:21:50|41887.6|41867.6|41889.1|41869.1|41889.1|41869.1|41886.6|41866.6|1
1633328520000|2021-10-04 06:22:00|41886.6|41866.6|41884.1|41864.1|41889.1|41869.1|41884.1|41864.1|2
1633328550000|2021-10-04 06:22:30|41881.1|41861.1|41869.1|41849.1|41881.1|41861.1|41869.1|41849.1|5
1633328570000|2021-10-04 06:22:50|41870.7|41850.7|41870.7|41850.7|41870.7|41850.7|41870.7|41850.7|3
1633328580000|2021-10-04 06:23:00|41871.6|41851.6|41874.1|41854.1|41874.1|41854.1|41871.6|41851.6|0
1633328590000|2021-10-04 06:23:10|41878.2|41858.2|41878.2|41858.2|41878.2|41858.2|41878.2|41858.2|0
1633328600000|2021-10-04 06:23:20|41875.7|41855.7|41876.6|41856.6|41876.6|41856.6|41875.7|41855.7|3
1633328610000|2021-10-04 06:23:30|41874.1|41854.1|41874.1|41854.1|41879.1|41859.1|41874.1|41854.1|2
1633328620000|2021-10-04 06:23:40|41876.6|41856.6|41879.1|41859.1|41879.1|41859.1|41874.1|41854.1|1
1633328630000|2021-10-04 06:23:50|41884.1|41864.1|41884.1|41864.1|41884.1|41864.1|41884.1|41864.1|2
1633328640000|2021-10-04 06:24:00|||||||||1
1633328650000|2021-10-04 06:24:10|41881.1|41861.1|41874.1|41854.1|41881.1|41861.1|41874.1|41854.1|2
1633328660000|2021-10-04 06:24:20|41872.6|41852.6|41871.1|41851.1|41874.1|41854.1|41871.1|41851.1|1
1633328670000|2021-10-04 06:24:30|41869.1|41849.1|41869.1|41849.1|41869.1|41849.1|41869.1|41849.1|1
1633328690000|2021-10-04 06:24:50|41874.1|41854.1|41874.1|41854.1|41876.6|41856.6|41874.1|41854.1|4
1633328700000|2021-10-04 06:25:00|41876.6|41856.6|41876.6|41856.6|41876.6|41856.6|41876.6|41856.6|0
1633328710000|2021-10-04 06:25:10|41879.1|41859.1|41879.1|41859.1|41879.1|41859.1|41879.1|41859.1|4
1633328720000|2021-10-04 06:25:20|41881.6|41861.6|41889.1|41869.1|41890.6|41870.6|41881.6|41861.6|2
1633328740000|2021-10-04 06:25:40|41888.1|41868.1|41889.1|41869.1|41889.1|41869.1|41886.6|41866.6|1
1633328750000|2021-10-04 06:25:50|41891.6|41871.6|41891.6|41871.6|41891.6|41871.6|41889.1|41869.1|3
1633328770000|2021-10-04 06:26:10|41893.1|41873.1|41898.1|41878.1|41899.1|41879.1|41893.1|41873.1|0
1633328780000|2021-10-04 06:26:20|41897.6|41877.6|41896.6|41876.6|41897.6|41877.6|41894.1|41874.1|0
1633328790000|2021-10-04 06:26:30|41895.1|41875.1|41895.6|41875.6|41895.6|41875.6|41895.1|41875.1|0
1633328800000|2021-10-04 06:26:40|41896.6|41876.6|41892.6|41872.6|41896.6|41876.6|41890.1|41870.1|2
1633328810000|2021-10-04 06:26:50|41891.6|41871.6|41891.6|41871.6|41891.6|41871.6|41891.6|41871.6|0
1633328830000|2021-10-04 06:27:10|41893.1|41873.1|41892.6|41872.6|41893.1|41873.1|41892.6|41872.6|0
1633328840000|2021-10-04 06:27:20|41894.1|41874.1|41894.1|41874.1|41894.1|41874.1|41894.1|41874.1|0
1633328850000|2021-10-04 06:27:30|41892.6|41872.6|41889.1|41869.1|41892.6|41872.6|41889.1|41869.1|1
1633328860000|2021-10-04 06:27:40|41890.6|41870.6|41891.6|41871.6|41891.6|41871.6|41889.1|41869.1|0
1633328870000|2021-10-04 06:27:50|41894.1|41874.1|41894.1|41874.1|41894.1|41874.1|41894.1|41874.1|2
1633328880000|2021-10-04 06:28:00|||||||||1
1633328890000|2021-10-04 06:28:10|41892.6|41872.6|41889.1|41869.1|41892.6|41872.6|41889.1|41869.1|1
1633328900000|2021-10-04 06:28:20|41891.6|41871.6|41889.1|41869.1|41891.6|41871.6|41889.1|41869.1|0
1633328910000|2021-10-04 06:28:30|41887.6|41867.6|41877.2|41857.2|41888.1|41868.1|41877.2|41857.2|6
1633328920000|2021-10-04 06:28:40|41878.1|41858.1|41878.1|41858.1|41878.1|41858.1|41878.1|41858.1|0
1633328930000|2021-10-04 06:28:50|41875.6|41855.6|41879.1|41859.1|41879.1|41859.1|41875.6|41855.6|5
1633328940000|2021-10-04 06:29:00|41881.6|41861.6|41879.1|41859.1|41881.6|41861.6|41879.1|41859.1|0
1633328950000|2021-10-04 06:29:10|41880.6|41860.6|41881.6|41861.6|41881.6|41861.6|41880.6|41860.6|0
1633328960000|2021-10-04 06:29:20|41884.1|41864.1|41884.1|41864.1|41884.1|41864.1|41884.1|41864.1|0
1633328970000|2021-10-04 06:29:30|41881.6|41861.6|41881.6|41861.6|41881.6|41861.6|41881.6|41861.6|3
1633328980000|2021-10-04 06:29:40|41883.1|41863.1|41884.1|41864.1|41884.1|41864.1|41883.1|41863.1|0
1633328990000|2021-10-04 06:29:50|41885.6|41865.6|41893.1|41873.1|41893.1|41873.1|41884.1|41864.1|4
1633329000000|2021-10-04 06:30:00|41891.6|41871.6|41879.1|41859.1|41891.6|41871.6|41879.1|41859.1|10
1633329010000|2021-10-04 06:30:10|41880.6|41860.6|41884.1|41864.1|41884.1|41864.1|41880.6|41860.6|1
1633329020000|2021-10-04 06:30:20|41885.1|41865.1|41885.1|41865.1|41889.1|41869.1|41885.1|41865.1|3
1633329030000|2021-10-04 06:30:30|41886.6|41866.6|41891.6|41871.6|41891.6|41871.6|41886.6|41866.6|6
1633329040000|2021-10-04 06:30:40|41894.1|41874.1|41895.1|41875.1|41896.6|41876.6|41894.1|41874.1|0
1633329050000|2021-10-04 06:30:50|41895.6|41875.6|41899.1|41879.1|41899.1|41879.1|41894.1|41874.1|1
1633329060000|2021-10-04 06:31:00|41909.1|41889.1|41909.1|41889.1|41909.1|41889.1|41909.1|41889.1|2
1633329070000|2021-10-04 06:31:10|41912.2|41892.2|41914.1|41894.1|41914.1|41894.1|41912.2|41892.2|2
1633329080000|2021-10-04 06:31:20|41916.6|41896.6|41914.1|41894.1|41919.1|41899.1|41914.1|41894.1|0
1633329090000|2021-10-04 06:31:30|41919.1|41899.1|41919.1|41899.1|41919.1|41899.1|41919.1|41899.1|0
1633329100000|2021-10-04 06:31:40|41924.1|41904.1|41929.1|41909.1|41929.1|41909.1|41924.1|41904.1|4
1633329110000|2021-10-04 06:31:50|41931.6|41911.6|41934.1|41914.1|41934.1|41914.1|41931.6|41911.6|3
1633329120000|2021-10-04 06:32:00|41932.6|41912.6|41921.6|41901.6|41932.6|41912.6|41921.6|41901.6|4
1633329130000|2021-10-04 06:32:10|41920.6|41900.6|41920.1|41900.1|41920.6|41900.6|41919.1|41899.1|1
1633329140000|2021-10-04 06:32:20|41922.6|41902.6|41922.6|41902.6|41922.6|41902.6|41922.6|41902.6|0
1633329150000|2021-10-04 06:32:30|41924.1|41904.1|41924.1|41904.1|41924.1|41904.1|41921.6|41901.6|1
1633329160000|2021-10-04 06:32:40|||||||||1
1633329170000|2021-10-04 06:32:50|41925.6|41905.6|41925.6|41905.6|41925.6|41905.6|41925.6|41905.6|0
1633329180000|2021-10-04 06:33:00|41924.1|41904.1|41924.1|41904.1|41924.1|41904.1|41924.1|41904.1|1
1633329210000|2021-10-04 06:33:30|41928.1|41908.1|41928.1|41908.1|41928.1|41908.1|41924.1|41904.1|2
1633329230000|2021-10-04 06:33:50|41926.6|41906.6|41928.1|41908.1|41928.1|41908.1|41926.6|41906.6|1
1633329240000|2021-10-04 06:34:00|41929.6|41909.6|41940.1|41920.1|41940.1|41920.1|41928.1|41908.1|11
1633329250000|2021-10-04 06:34:10|41941.6|41921.6|41936.6|41916.6|41946.6|41926.6|41936.6|41916.6|6
1633329260000|2021-10-04 06:34:20|41934.1|41914.1|41922.6|41902.6|41934.1|41914.1|41922.6|41902.6|5
1633329270000|2021-10-04 06:34:30|41921.1|41901.1|41916.1|41896.1|41924.1|41904.1|41916.1|41896.1|6
1633329280000|2021-10-04 06:34:40|41913.1|41893.1|41896.6|41876.6|41913.1|41893.1|41892.6|41872.6|25
1633329290000|2021-10-04 06:34:50|41901.2|41881.2|41899.1|41879.1|41904.1|41884.1|41899.1|41879.1|11
1633329300000|2021-10-04 06:35:00|41900.1|41880.1|41897.6|41877.6|41900.1|41880.1|41897.6|41877.6|1
1633329310000|2021-10-04 06:35:10|41896.1|41876.1|41897.6|41877.6|41897.6|41877.6|41895.1|41875.1|0
1633329320000|2021-10-04 06:35:20|41896.1|41876.1|41897.6|41877.6|41897.6|41877.6|41895.1|41875.1|0
1633329330000|2021-10-04 06:35:30|41895.1|41875.1|41897.6|41877.6|41897.6|41877.6|41895.1|41875.1|0
1633329340000|2021-10-04 06:35:40|41899.1|41879.1|41904.1|41884.1|41904.1|41884.1|41899.1|41879.1|1
1633329350000|2021-10-04 06:35:50|41902.6|41882.6|41897.6|41877.6|41902.6|41882.6|41897.6|41877.6|4
1633329360000|2021-10-04 06:36:00|41896.6|41876.6|41895.1|41875.1|41896.6|41876.6|41895.1|41875.1|2
1633329370000|2021-10-04 06:36:10|41893.1|41873.1|41882.1|41862.1|41893.1|41873.1|41882.1|41862.1|5
1633329380000|2021-10-04 06:36:20|41879.6|41859.6|41879.6|41859.6|41881.1|41861.1|41878.6|41858.6|3
1633329390000|2021-10-04 06:36:30|41878.6|41858.6|41876.1|41856.1|41878.6|41858.6|41876.1|41856.1|1
1633329400000|2021-10-04 06:36:40|41875.1|41855.1|41873.6|41853.6|41875.1|41855.1|41871.1|41851.1|3
1633329410000|2021-10-04 06:36:50|41875.1|41855.1|41873.6|41853.6|41875.1|41855.1|41873.6|41853.6|1
1633329420000|2021-10-04 06:37:00|41875.1|41855.1|41872.6|41852.6|41875.1|41855.1|41872.6|41852.6|2
1633329440000|2021-10-04 06:37:20|41871.1|41851.1|41866.1|41846.1|41871.1|41851.1|41866.1|41846.1|1
1633329450000|2021-10-04 06:37:30|41863.6|41843.6|41863.6|41843.6|41863.6|41843.6|41861.1|41841.1|2
1633329460000|2021-10-04 06:37:40|41862.6|41842.6|41862.6|41842.6|41862.6|41842.6|41862.6|41842.6|2
1633329470000|2021-10-04 06:37:50|||||||||1
1633329480000|2021-10-04 06:38:00|41861.1|41841.1|41863.6|41843.6|41863.6|41843.6|41860.1|41840.1|0
1633329490000|2021-10-04 06:38:10|41862.1|41842.1|41860.1|41840.1|41862.1|41842.1|41860.1|41840.1|2
1633329500000|2021-10-04 06:38:20|41857.6|41837.6|41860.1|41840.1|41860.1|41840.1|41857.6|41837.6|1
1633329510000|2021-10-04 06:38:30|||||||||4
1633329520000|2021-10-04 06:38:40|41858.6|41838.6|41858.6|41838.6|41858.6|41838.6|41858.6|41838.6|1
1633329530000|2021-10-04 06:38:50|41860.1|41840.1|41860.1|41840.1|41860.1|41840.1|41857.6|41837.6|1
1633329540000|2021-10-04 06:39:00|41855.1|41835.1|41858.6|41838.6|41858.6|41838.6|41855.1|41835.1|2
1633329550000|2021-10-04 06:39:10|41857.6|41837.6|41855.1|41835.1|41859.1|41839.1|41855.1|41835.1|2
1633329570000|2021-10-04 06:39:30|41856.6|41836.6|41856.1|41836.1|41858.6|41838.6|41854.1|41834.1|4
1633329580000|2021-10-04 06:39:40|41855.1|41835.1|41855.1|41835.1|41856.6|41836.6|41855.1|41835.1|1
1633329600000|2021-10-04 06:40:00|41857.1|41837.1|41856.1|41836.1|41857.1|41837.1|41856.1|41836.1|0
1633329610000|2021-10-04 06:40:10|41857.6|41837.6|41856.1|41836.1|41860.1|41840.1|41856.1|41836.1|2
1633329620000|2021-10-04 06:40:20|41857.6|41837.6|41860.1|41840.1|41860.1|41840.1|41857.6|41837.6|0
1633329640000|2021-10-04 06:40:40|41857.6|41837.6|41855.1|41835.1|41860.1|41840.1|41855.1|41835.1|4
1633329670000|2021-10-04 06:41:10|41856.1|41836.1|41855.1|41835.1|41856.1|41836.1|41855.1|41835.1|2
1633329680000|2021-10-04 06:41:20|41857.6|41837.6|41855.1|41835.1|41857.6|41837.6|41855.1|41835.1|0
1633329700000|2021-10-04 06:41:40|41860.1|41840.1|41860.1|41840.1|41860.1|41840.1|41860.1|41840.1|5
1633329720000|2021-10-04 06:42:00|41857.6|41837.6|41855.1|41835.1|41857.6|41837.6|41855.1|41835.1|1
1633329730000|2021-10-04 06:42:10|41856.6|41836.6|41858.6|41838.6|41860.1|41840.1|41856.6|41836.6|1
1633329740000|2021-10-04 06:42:20|41855.1|41835.1|41855.1|41835.1|41855.1|41835.1|41855.1|41835.1|1
1633329750000|2021-10-04 06:42:30|41857.6|41837.6|41858.6|41838.6|41860.1|41840.1|41857.6|41837.6|0
1633329760000|2021-10-04 06:42:40|41855.1|41835.1|41855.1|41835.1|41855.1|41835.1|41855.1|41835.1|2
1633329770000|2021-10-04 06:42:50|41854.1|41834.1|41855.1|41835.1|41855.1|41835.1|41852.6|41832.6|0
1633329780000|2021-10-04 06:43:00|41853.6|41833.6|41850.1|41830.1|41855.1|41835.1|41850.1|41830.1|3
1633329790000|2021-10-04 06:43:10|41853.6|41833.6|41856.1|41836.1|41862.6|41842.6|41853.6|41833.6|14
1633329800000|2021-10-04 06:43:20|41858.6|41838.6|41862.6|41842.6|41862.6|41842.6|41856.1|41836.1|0
1633329810000|2021-10-04 06:43:30|41861.1|41841.1|41860.1|41840.1|41861.1|41841.1|41860.1|41840.1|0
1633329820000|2021-10-04 06:43:40|41858.6|41838.6|41856.1|41836.1|41858.6|41838.6|41856.1|41836.1|3
1633329840000|2021-10-04 06:44:00|41855.1|41835.1|41855.1|41835.1|41855.1|41835.1|41855.1|41835.1|0
1633329850000|2021-10-04 06:44:10|41852.6|41832.6|41852.6|41832.6|41855.1|41835.1|41852.6|41832.6|1
1633329860000|2021-10-04 06:44:20|41850.1|41830.1|41850.1|41830.1|41850.1|41830.1|41850.1|41830.1|2
1633329880000|2021-10-04 06:44:40|41847.6|41827.6|41847.6|41827.6|41850.1|41830.1|41847.6|41827.6|2
1633329900000|2021-10-04 06:45:00|41845.1|41825.1|41826.1|41806.1|41845.1|41825.1|41826.1|41806.1|16
1633329910000|2021-10-04 06:45:10|41820.1|41800.1|41809.6|41789.6|41820.6|41800.6|41807.1|41787.1|18
1633329920000|2021-10-04 06:45:20|41811.1|41791.1|41811.1|41791.1|41811.1|41791.1|41808.6|41788.6|4
1633329930000|2021-10-04 06:45:30|41812.7|41792.7|41823.6|41803.6|41825.2|41805.2|41812.7|41792.7|5
1633329940000|2021-10-04 06:45:40|||||||||1
1633329950000|2021-10-04 06:45:50|41821.1|41801.1|41819.6|41799.6|41821.1|41801.1|41819.6|41799.6|3
1633329960000|2021-10-04 06:46:00|41821.1|41801.1|41822.1|41802.1|41822.1|41802.1|41819.6|41799.6|2
1633329970000|2021-10-04 06:46:10|41820.6|41800.6|41823.1|41803.1|41824.6|41804.6|41820.6|41800.6|1
1633329980000|2021-10-04 06:46:20|41824.6|41804.6|41824.6|41804.6|41824.6|41804.6|41824.6|41804.6|0
1633329990000|2021-10-04 06:46:30|41827.1|41807.1|41832.1|41812.1|41832.1|41812.1|41827.1|41807.1|2
1633330010000|2021-10-04 06:46:50|41831.1|41811.1|41824.1|41804.1|41831.1|41811.1|41821.6|41801.6|2
1633330020000|2021-10-04 06:47:00|41823.1|41803.1|41823.1|41803.1|41824.1|41804.1|41821.6|41801.6|2
1633330030000|2021-10-04 06:47:10|41821.6|41801.6|41824.1|41804.1|41824.1|41804.1|41821.6|41801.6|0
1633330040000|2021-10-04 06:47:20|||||||||1
1633330050000|2021-10-04 06:47:30|41822.6|41802.6|41824.1|41804.1|41824.1|41804.1|41821.6|41801.6|1
1633330070000|2021-10-04 06:47:50|||||||||3
1633330080000|2021-10-04 06:48:00|41825.1|41805.1|41826.6|41806.6|41826.6|41806.6|41824.1|41804.1|0
1633330090000|2021-10-04 06:48:10|41824.1|41804.1|41824.1|41804.1|41824.1|41804.1|41824.1|41804.1|2
1633330100000|2021-10-04 06:48:20|41822.6|41802.6|41824.1|41804.1|41824.1|41804.1|41821.6|41801.6|0
1633330110000|2021-10-04 06:48:30|41821.6|41801.6|41821.6|41801.6|41824.1|41804.1|41821.6|41801.6|0
1633330120000|2021-10-04 06:48:40|41825.6|41805.6|41824.1|41804.1|41825.6|41805.6|41824.1|41804.1|5
1633330130000|2021-10-04 06:48:50|41825.6|41805.6|41824.1|41804.1|41828.1|41808.1|41824.1|41804.1|2
1633330140000|2021-10-04 06:49:00|41825.6|41805.6|41824.6|41804.6|41825.6|41805.6|41824.6|41804.6|2
1633330160000|2021-10-04 06:49:20|41823.1|41803.1|41823.1|41803.1|41823.1|41803.1|41823.1|41803.1|0
1633330170000|2021-10-04 06:49:30|41820.6|41800.6|41820.6|41800.6|41820.6|41800.6|41819.1|41799.1|0
1633330190000|2021-10-04 06:49:50|41819.1|41799.1|41819.1|41799.1|41819.1|41799.1|41819.1|41799.1|2
1633330210000|2021-10-04 06:50:10|41820.6|41800.6|41815.1|41795.1|41820.6|41800.6|41812.6|41792.6|5
1633330220000|2021-10-04 06:50:20|41812.6|41792.6|41811.1|41791.1|41812.6|41792.6|41811.1|41791.1|0
1633330240000|2021-10-04 06:50:40|||||||||3
1633330250000|2021-10-04 06:50:50|||||||||1
1633330260000|2021-10-04 06:51:00|41809.6|41789.6|41811.1|41791.1|41811.1|41791.1|41806.1|41786.1|3
1633330280000|2021-10-04 06:51:20|||||||||2
1633330300000|2021-10-04 06:51:40|41812.6|41792.6|41813.6|41793.6|41813.6|41793.6|41812.6|41792.6|1
1633330310000|2021-10-04 06:51:50|41816.1|41796.1|41818.6|41798.6|41818.6|41798.6|41816.1|41796.1|1
1633330320000|2021-10-04 06:52:00|41816.1|41796.1|41818.6|41798.6|41818.6|41798.6|41816.1|41796.1|0
1633330330000|2021-10-04 06:52:10|41822.6|41802.6|41821.1|41801.1|41822.6|41802.6|41821.1|41801.1|4
1633330350000|2021-10-04 06:52:30|41823.6|41803.6|41823.6|41803.6|41823.6|41803.6|41823.6|41803.6|0
1633330380000|2021-10-04 06:53:00|41827.1|41807.1|41836.1|41816.1|41836.1|41816.1|41827.1|41807.1|6
1633330390000|2021-10-04 06:53:10|41837.6|41817.6|41836.1|41816.1|41837.6|41817.6|41836.1|41816.1|2
1633330400000|2021-10-04 06:53:20|41834.6|41814.6|41835.1|41815.1|41835.1|41815.1|41833.6|41813.6|3
1633330410000|2021-10-04 06:53:30|41836.1|41816.1|41829.2|41809.2|41836.1|41816.1|41829.2|41809.2|3
1633330420000|2021-10-04 06:53:40|41828.2|41808.2|41823.6|41803.6|41828.2|41808.2|41823.6|41803.6|1
1633330430000|2021-10-04 06:53:50|41821.1|41801.1|41821.1|41801.1|41821.1|41801.1|41821.1|41801.1|1
1633330440000|2021-10-04 06:54:00|41823.6|41803.6|41813.6|41793.6|41823.6|41803.6|41813.6|41793.6|3
1633330450000|2021-10-04 06:54:10|41811.1|41791.1|41807.1|41787.1|41811.1|41791.1|41807.1|41787.1|2
1633330460000|2021-10-04 06:54:20|41805.6|41785.6|41805.6|41785.6|41805.6|41785.6|41805.6|41785.6|1
1633330470000|2021-10-04 06:54:30|41804.6|41784.6|41808.6|41788.6|41808.6|41788.6|41804.6|41784.6|0
1633330480000|2021-10-04 06:54:40|41806.1|41786.1|41811.1|41791.1|41811.1|41791.1|41806.1|41786.1|1
1633330490000|2021-10-04 06:54:50|41813.6|41793.6|41816.1|41796.1|41816.1|41796.1|41813.6|41793.6|1
1633330500000|2021-10-04 06:55:00|41818.6|41798.6|41826.1|41806.1|41826.1|41806.1|41818.6|41798.6|3
1633330510000|2021-10-04 06:55:10|41828.6|41808.6|41830.1|41810.1|41830.1|41810.1|41828.6|41808.6|3
1633330530000|2021-10-04 06:55:30|41831.1|41811.1|41828.6|41808.6|41831.1|41811.1|41828.6|41808.6|1
1633330540000|2021-10-04 06:55:40|41826.1|41806.1|41830.1|41810.1|41830.1|41810.1|41826.1|41806.1|2
1633330550000|2021-10-04 06:55:50|41827.6|41807.6|41826.1|41806.1|41828.6|41808.6|41826.1|41806.1|0
1633330560000|2021-10-04 06:56:00|41828.6|41808.6|41826.1|41806.1|41828.6|41808.6|41826.1|41806.1|0
1633330570000|2021-10-04 06:56:10|41825.1|41805.1|41831.1|41811.1|41832.6|41812.6|41825.1|41805.1|2
1633330580000|2021-10-04 06:56:20|41828.1|41808.1|41823.6|41803.6|41828.1|41808.1|41823.6|41803.6|3
1633330590000|2021-10-04 06:56:30|41824.6|41804.6|41826.1|41806.1|41826.1|41806.1|41823.6|41803.6|0
1633330600000|2021-10-04 06:56:40|41825.1|41805.1|41816.1|41796.1|41825.1|41805.1|41816.1|41796.1|0
1633330610000|2021-10-04 06:56:50|41814.6|41794.6|41814.6|41794.6|41816.1|41796.1|41813.6|41793.6|4
1633330620000|2021-10-04 06:57:00|41813.1|41793.1|41814.6|41794.6|41814.6|41794.6|41812.1|41792.1|0
1633330630000|2021-10-04 06:57:10|41816.1|41796.1|41816.1|41796.1|41816.1|41796.1|41816.1|41796.1|0
1633330650000|2021-10-04 06:57:30|41817.6|41797.6|41818.6|41798.6|41818.6|41798.6|41817.6|41797.6|1
1633330660000|2021-10-04 06:57:40|41820.1|41800.1|41822.6|41802.6|41822.6|41802.6|41820.1|41800.1|0
1633330670000|2021-10-04 06:57:50|41825.1|41805.1|41825.1|41805.1|41825.1|41805.1|41825.1|41805.1|1
1633330680000|2021-10-04 06:58:00|41826.1|41806.1|41828.6|41808.6|41828.6|41808.6|41826.1|41806.1|0
1633330690000|2021-10-04 06:58:10|41829.6|41809.6|41829.6|41809.6|41829.6|41809.6|41829.6|41809.6|0
1633330710000|2021-10-04 06:58:30|41831.1|41811.1|41833.6|41813.6|41833.6|41813.6|41831.1|41811.1|1
1633330720000|2021-10-04 06:58:40|41835.1|41815.1|41836.1|41816.1|41836.1|41816.1|41835.1|41815.1|1
1633330740000|2021-10-04 06:59:00|41837.6|41817.6|41846.1|41826.1|41846.1|41826.1|41837.6|41817.6|4
1633330750000|2021-10-04 06:59:10|41848.6|41828.6|41852.1|41832.1|41852.1|41832.1|41848.6|41828.6|4
1633330760000|2021-10-04 06:59:20|41854.6|41834.6|41859.6|41839.6|41859.6|41839.6|41854.6|41834.6|2
1633330770000|2021-10-04 06:59:30|41862.1|41842.1|41867.1|41847.1|41872.1|41852.1|41862.1|41842.1|14
1633330780000|2021-10-04 06:59:40|41862.1|41842.1|41857.1|41837.1|41862.1|41842.1|41857.1|41837.1|5
1633330790000|2021-10-04 06:59:50|41854.6|41834.6|41871.1|41851.1|41871.1|41851.1|41852.1|41832.1|22
1633330800000|2021-10-04 07:00:00|41872.1|41852.1|41831.1|41811.1|41877.1|41857.1|41820.6|41800.6|22
1633330810000|2021-10-04 07:00:10|41832.6|41812.6|41774.6|41754.6|41834.6|41814.6|41772.1|41752.1|28
1633330820000|2021-10-04 07:00:20|41773.1|41753.1|41743.1|41723.1|41773.1|41753.1|41742.1|41722.1|18
1633330830000|2021-10-04 07:00:30|41735.6|41715.6|41730.6|41710.6|41738.6|41718.6|41713.1|41693.1|46
1633330840000|2021-10-04 07:00:40|41729.6|41709.6|41737.1|41717.1|41737.1|41717.1|41724.6|41704.6|15
1633330850000|2021-10-04 07:00:50|41747.1|41727.1|41752.1|41732.1|41752.1|41732.1|41747.1|41727.1|8
1633330860000|2021-10-04 07:01:00|41757.1|41737.1|41767.1|41747.1|41772.1|41752.1|41757.1|41737.1|6
1633330870000|2021-10-04 07:01:10|41763.1|41743.1|41774.6|41754.6|41774.6|41754.6|41760.6|41740.6|7
1633330880000|2021-10-04 07:01:20|41777.1|41757.1|41757.1|41737.1|41777.1|41757.1|41757.1|41737.1|8
1633330890000|2021-10-04 07:01:30|41755.6|41735.6|41752.1|41732.1|41755.6|41735.6|41752.1|41732.1|3
1633330900000|2021-10-04 07:01:40|41747.1|41727.1|41742.1|41722.1|41747.1|41727.1|41734.6|41714.6|1
1633330910000|2021-10-04 07:01:50|41743.1|41723.1|41759.6|41739.6|41762.1|41742.1|41743.1|41723.1|14
1633330920000|2021-10-04 07:02:00|41762.1|41742.1|41793.1|41773.1|41793.1|41773.1|41762.1|41742.1|22
1633330930000|2021-10-04 07:02:10|41799.6|41779.6|41802.1|41782.1|41802.1|41782.1|41799.6|41779.6|5
1633330940000|2021-10-04 07:02:20|41799.6|41779.6|41782.1|41762.1|41799.6|41779.6|41782.1|41762.1|7
1633330950000|2021-10-04 07:02:30|41787.1|41767.1|41792.1|41772.1|41792.1|41772.1|41787.1|41767.1|5
1633330960000|2021-10-04 07:02:40|41794.6|41774.6|41799.6|41779.6|41799.6|41779.6|41792.1|41772.1|5
1633330970000|2021-10-04 07:02:50|41798.1|41778.1|41792.1|41772.1|41798.1|41778.1|41792.1|41772.1|6
1633330980000|2021-10-04 07:03:00|41794.6|41774.6|41802.1|41782.1|41802.1|41782.1|41794.6|41774.6|5
1633330990000|2021-10-04 07:03:10|41803.6|41783.6|41811.6|41791.6|41811.6|41791.6|41803.6|41783.6|1
1633331000000|2021-10-04 07:03:20|41817.1|41797.1|41824.6|41804.6|41826.1|41806.1|41817.1|41797.1|6
1633331010000|2021-10-04 07:03:30|41822.1|41802.1|41822.1|41802.1|41822.1|41802.1|41819.6|41799.6|3
1633331020000|2021-10-04 07:03:40|41823.6|41803.6|41824.6|41804.6|41824.6|41804.6|41823.6|41803.6|4
1633331030000|2021-10-04 07:03:50|41827.1|41807.1|41817.1|41797.1|41827.1|41807.1|41817.1|41797.1|3
1633331040000|2021-10-04 07:04:00|41812.6|41792.6|41798.1|41778.1|41812.6|41792.6|41798.1|41778.1|4
1633331050000|2021-10-04 07:04:10|41795.6|41775.6|41792.1|41772.1|41795.6|41775.6|41792.1|41772.1|0
1633331080000|2021-10-04 07:04:40|41790.6|41770.6|41783.6|41763.6|41790.6|41770.6|41782.1|41762.1|8
1633331090000|2021-10-04 07:04:50|41785.1|41765.1|41786.1|41766.1|41786.6|41766.6|41785.1|41765.1|1
1633331100000|2021-10-04 07:05:00|41784.6|41764.6|41793.6|41773.6|41793.6|41773.6|41784.6|41764.6|4
1633331110000|2021-10-04 07:05:10|41794.6|41774.6|41809.6|41789.6|41809.6|41789.6|41794.6|41774.6|5
1633331130000|2021-10-04 07:05:30|41811.1|41791.1|41809.6|41789.6|41812.1|41792.1|41809.6|41789.6|5
1633331140000|2021-10-04 07:05:40|41812.1|41792.1|41809.6|41789.6|41812.1|41792.1|41809.6|41789.6|3
1633331150000|2021-10-04 07:05:50|41808.1|41788.1|41795.1|41775.1|41808.1|41788.1|41795.1|41775.1|5
1633331160000|2021-10-04 07:06:00|41792|41772|41792.1|41772.1|41792.1|41772.1|41772.1|41752.1|12
1633331170000|2021-10-04 07:06:10|41793.6|41773.6|41804.6|41784.6|41809.6|41789.6|41793.6|41773.6|4
1633331180000|2021-10-04 07:06:20|41802.1|41782.1|41802.1|41782.1|41802.1|41782.1|41802.1|41782.1|3
1633331190000|2021-10-04 07:06:30|41795.6|41775.6|41789.6|41769.6|41795.6|41775.6|41789.6|41769.6|1
1633331200000|2021-10-04 07:06:40|41791.1|41771.1|41803.6|41783.6|41803.6|41783.6|41791.1|41771.1|4
1633331210000|2021-10-04 07:06:50|||||||||1
1633331220000|2021-10-04 07:07:00|41802.1|41782.1|41802.1|41782.1|41802.1|41782.1|41801.1|41781.1|1
1633331230000|2021-10-04 07:07:10|41799.6|41779.6|41798.1|41778.1|41799.6|41779.6|41798.1|41778.1|2
1633331240000|2021-10-04 07:07:20|41800.6|41780.6|41804.6|41784.6|41804.6|41784.6|41800.6|41780.6|3
1633331250000|2021-10-04 07:07:30|41807.1|41787.1|41809.6|41789.6|41809.6|41789.6|41807.1|41787.1|0
1633331260000|2021-10-04 07:07:40|41814.6|41794.6|41823.6|41803.6|41823.6|41803.6|41814.6|41794.6|5
1633331270000|2021-10-04 07:07:50|41824.6|41804.6|41824.1|41804.1|41829.6|41809.6|41824.1|41804.1|8
1633331280000|2021-10-04 07:08:00|41823.1|41803.1|41812.1|41792.1|41823.1|41803.1|41812.1|41792.1|0
1633331290000|2021-10-04 07:08:10|41809.6|41789.6|41792.1|41772.1|41809.6|41789.6|41792.1|41772.1|1
1633331300000|2021-10-04 07:08:20|41791.1|41771.1|41786.1|41766.1|41791.1|41771.1|41786.1|41766.1|7
1633331310000|2021-10-04 07:08:30|41787.1|41767.1|41787.1|41767.1|41787.1|41767.1|41787.1|41767.1|0
1633331320000|2021-10-04 07:08:40|41789.6|41769.6|41797.1|41777.1|41797.1|41777.1|41789.6|41769.6|3
1633331330000|2021-10-04 07:08:50|41794.6|41774.6|41797.1|41777.1|41797.1|41777.1|41794.6|41774.6|2
1633331340000|2021-10-04 07:09:00|41795.6|41775.6|41797.1|41777.1|41797.1|41777.1|41794.6|41774.6|0
1633331350000|2021-10-04 07:09:10|41798.6|41778.6|41798.6|41778.6|41798.6|41778.6|41798.6|41778.6|1
1633331360000|2021-10-04 07:09:20|41800.1|41780.1|41808.6|41788.6|41808.6|41788.6|41800.1|41780.1|1
1633331370000|2021-10-04 07:09:30|41811.1|41791.1|41808.6|41788.6|41811.1|41791.1|41808.6|41788.6|0
1633331380000|2021-10-04 07:09:40|41810.1|41790.1|41811.1|41791.1|41811.1|41791.1|41810.1|41790.1|0
1633331390000|2021-10-04 07:09:50|41809.6|41789.6|41809.6|41789.6|41809.6|41789.6|41808.6|41788.6|0
1633331400000|2021-10-04 07:10:00|41808.1|41788.1|41809.6|41789.6|41812.1|41792.1|41807.1|41787.1|1
1633331410000|2021-10-04 07:10:10|41808.1|41788.1|41813.1|41793.1|41813.1|41793.1|41807.1|41787.1|0
1633331420000|2021-10-04 07:10:20|41818.1|41798.1|41822.1|41802.1|41822.1|41802.1|41817.1|41797.1|2
1633331430000|2021-10-04 07:10:30|41819.6|41799.6|41844.6|41824.6|41844.6|41824.6|41817.1|41797.1|16
1633331440000|2021-10-04 07:10:40|41842.1|41822.1|41819.6|41799.6|41844.6|41824.6|41819.6|41799.6|7
1633331450000|2021-10-04 07:10:50|41818.1|41798.1|41801.1|41781.1|41818.1|41798.1|41801.1|41781.1|1
1633331460000|2021-10-04 07:11:00|41802.1|41782.1|41807.1|41787.1|41812.1|41792.1|41802.1|41782.1|4
1633331470000|2021-10-04 07:11:10|41805.6|41785.6|41802.1|41782.1|41805.6|41785.6|41802.1|41782.1|1
1633331480000|2021-10-04 07:11:20|41804.6|41784.6|41802.1|41782.1|41804.6|41784.6|41802.1|41782.1|1
1633331490000|2021-10-04 07:11:30|41799.6|41779.6|41797.1|41777.1|41799.6|41779.6|41797.1|41777.1|3
1633331500000|2021-10-04 07:11:40|||||||||3
1633331510000|2021-10-04 07:11:50|41798.6|41778.6|41802.1|41782.1|41802.1|41782.1|41798.6|41778.6|1
1633331520000|2021-10-04 07:12:00|41804.6|41784.6|41812.1|41792.1|41812.1|41792.1|41804.6|41784.6|3
1633331530000|2021-10-04 07:12:10|41817.1|41797.1|41822.1|41802.1|41822.1|41802.1|41817.1|41797.1|5
1633331540000|2021-10-04 07:12:20|41823.6|41803.6|41822.1|41802.1|41824.6|41804.6|41822.1|41802.1|0
1633331550000|2021-10-04 07:12:30|41823.6|41803.6|41822.1|41802.1|41827.1|41807.1|41822.1|41802.1|2
1633331560000|2021-10-04 07:12:40|41814.6|41794.6|41817.1|41797.1|41817.1|41797.1|41814.6|41794.6|6
1633331570000|2021-10-04 07:12:50|41819.6|41799.6|41817.1|41797.1|41819.6|41799.6|41817.1|41797.1|0
1633331580000|2021-10-04 07:13:00|41819.6|41799.6|41839.6|41819.6|41839.6|41819.6|41819.6|41799.6|10
1633331590000|2021-10-04 07:13:10|41841.1|41821.1|41842.1|41822.1|41842.1|41822.1|41841.1|41821.1|4
1633331600000|2021-10-04 07:13:20|41840.6|41820.6|41837.1|41817.1|41840.6|41820.6|41837.1|41817.1|1
1633331610000|2021-10-04 07:13:30|41835.6|41815.6|41829.6|41809.6|41835.6|41815.6|41827.1|41807.1|1
1633331620000|2021-10-04 07:13:40|41827.1|41807.1|41824.6|41804.6|41827.1|41807.1|41824.6|41804.6|0
1633331640000|2021-10-04 07:14:00|41827.1|41807.1|41827.1|41807.1|41827.1|41807.1|41827.1|41807.1|1
1633331650000|2021-10-04 07:14:10|41828.1|41808.1|41842.1|41822.1|41842.1|41822.1|41828.1|41808.1|7
1633331660000|2021-10-04 07:14:20|41844.6|41824.6|41847.1|41827.1|41847.1|41827.1|41844.6|41824.6|0
1633331670000|2021-10-04 07:14:30|41849.6|41829.6|41852.1|41832.1|41852.1|41832.1|41849.6|41829.6|3
1633331680000|2021-10-04 07:14:40|41850.6|41830.6|41853.1|41833.1|41854.6|41834.6|41849.6|41829.6|1
1633331690000|2021-10-04 07:14:50|41853.6|41833.6|41854.6|41834.6|41854.6|41834.6|41852.1|41832.1|0
1633331700000|2021-10-04 07:15:00|41853.1|41833.1|41849.6|41829.6|41853.6|41833.6|41849.6|41829.6|0
1633331710000|2021-10-04 07:15:10|41848.1|41828.1|41844.6|41824.6|41848.1|41828.1|41844.6|41824.6|0
1633331720000|2021-10-04 07:15:20|41842.1|41822.1|41834.6|41814.6|41842.1|41822.1|41834.6|41814.6|2
1633331730000|2021-10-04 07:15:30|41833.1|41813.1|41827.1|41807.1|41833.1|41813.1|41827.1|41807.1|2
1633331740000|2021-10-04 07:15:40|41829.6|41809.6|41827.1|41807.1|41829.6|41809.6|41827.1|41807.1|0
1633331750000|2021-10-04 07:15:50|41847.1|41827.1|41845.6|41825.6|41852.1|41832.1|41845.6|41825.6|4
1633331760000|2021-10-04 07:16:00|41842.5|41822.5|41842.1|41822.1|41842.5|41822.5|41833.1|41813.1|7
1633331770000|2021-10-04 07:16:10|41844.6|41824.6|41842.1|41822.1|41844.6|41824.6|41842.1|41822.1|1
1633331780000|2021-10-04 07:16:20|41843.6|41823.6|41844.6|41824.6|41844.6|41824.6|41843.1|41823.1|0
1633331790000|2021-10-04 07:16:30|41842.1|41822.1|41842.1|41822.1|41844.6|41824.6|41842.1|41822.1|0
1633331800000|2021-10-04 07:16:40|41844.6|41824.6|41844.6|41824.6|41844.6|41824.6|41844.6|41824.6|1
1633331810000|2021-10-04 07:16:50|41847.1|41827.1|41857.1|41837.1|41857.1|41837.1|41847.1|41827.1|3
1633331820000|2021-10-04 07:17:00|41854.6|41834.6|41852.1|41832.1|41857.1|41837.1|41852.1|41832.1|6
1633331830000|2021-10-04 07:17:10|41848.6|41828.6|41837.1|41817.1|41848.6|41828.6|41835.6|41815.6|1
1633331840000|2021-10-04 07:17:20|41833.1|41813.1|41832.1|41812.1|41833.1|41813.1|41832.1|41812.1|1
1633331850000|2021-10-04 07:17:30|41829.6|41809.6|41849.6|41829.6|41849.6|41829.6|41829.6|41809.6|3
1633331860000|2021-10-04 07:17:40|41848.1|41828.1|41847.1|41827.1|41848.1|41828.1|41847.1|41827.1|5
1633331870000|2021-10-04 07:17:50|41844.6|41824.6|41847.1|41827.1|41847.1|41827.1|41844.6|41824.6|2
1633331880000|2021-10-04 07:18:00|41848.6|41828.6|41849.6|41829.6|41852.1|41832.1|41847.1|41827.1|3
1633331890000|2021-10-04 07:18:10|41847.1|41827.1|41852.1|41832.1|41852.1|41832.1|41847.1|41827.1|0
1633331900000|2021-10-04 07:18:20|41849.1|41829.1|41847.1|41827.1|41849.1|41829.1|41847.1|41827.1|2
1633331910000|2021-10-04 07:18:30|41848.6|41828.6|41852.1|41832.1|41852.1|41832.1|41848.6|41828.6|0
1633331920000|2021-10-04 07:18:40|41854.6|41834.6|41854.6|41834.6|41854.6|41834.6|41852.1|41832.1|0
1633331930000|2021-10-04 07:18:50|41852.1|41832.1|41844.6|41824.6|41852.1|41832.1|41844.6|41824.6|0
1633331950000|2021-10-04 07:19:10|41842.1|41822.1|41828.1|41808.1|41842.1|41822.1|41828.1|41808.1|3
1633331960000|2021-10-04 07:19:20|41827.1|41807.1|41824.6|41804.6|41827.1|41807.1|41824.6|41804.6|1
1633331970000|2021-10-04 07:19:30|41823.6|41803.6|41821.1|41801.1|41823.6|41803.6|41821.1|41801.1|0
1633331980000|2021-10-04 07:19:40|41817.1|41797.1|41817.1|41797.1|41817.1|41797.1|41816.1|41796.1|3
1633331990000|2021-10-04 07:19:50|41818.6|41798.6|41834.6|41814.6|41834.6|41814.6|41818.6|41798.6|6
1633332000000|2021-10-04 07:20:00|41833.1|41813.1|41842.1|41822.1|41842.1|41822.1|41827.1|41807.1|2
1633332010000|2021-10-04 07:20:10|41839.6|41819.6|41834.6|41814.6|41839.6|41819.6|41834.6|41814.6|0
1633332020000|2021-10-04 07:20:20|41837.1|41817.1|41842.1|41822.1|41842.1|41822.1|41837.1|41817.1|0
1633332030000|2021-10-04 07:20:30|41838.6|41818.6|41839.6|41819.6|41842.1|41822.1|41837.1|41817.1|2
1633332040000|2021-10-04 07:20:40|41838.1|41818.1|41834.6|41814.6|41838.1|41818.1|41834.6|41814.6|2
1633332050000|2021-10-04 07:20:50|41833.1|41813.1|41813.6|41793.6|41833.1|41813.1|41813.6|41793.6|2
1633332070000|2021-10-04 07:21:10|41814.6|41794.6|41819.6|41799.6|41819.6|41799.6|41814.6|41794.6|1
1633332080000|2021-10-04 07:21:20|41822.1|41802.1|41824.6|41804.6|41824.6|41804.6|41822.1|41802.1|2
1633332090000|2021-10-04 07:21:30|41826.1|41806.1|41827.1|41807.1|41827.1|41807.1|41826.1|41806.1|2
1633332100000|2021-10-04 07:21:40|41826.1|41806.1|41839.6|41819.6|41839.6|41819.6|41824.6|41804.6|6
1633332110000|2021-10-04 07:21:50|41842.1|41822.1|41844.6|41824.6|41844.6|41824.6|41842.1|41822.1|1
1633332120000|2021-10-04 07:22:00|||||||||1
1633332130000|2021-10-04 07:22:10|41842.1|41822.1|41844.6|41824.6|41844.6|41824.6|41842.1|41822.1|5
1633332150000|2021-10-04 07:22:30|41843.6|41823.6|41840.6|41820.6|41843.6|41823.6|41840.6|41820.6|1
1633332160000|2021-10-04 07:22:40|41842.5|41822.5|41846.1|41826.1|41846.1|41826.1|41842.5|41822.5|7
1633332170000|2021-10-04 07:22:50|41847.1|41827.1|41854.6|41834.6|41859.6|41839.6|41847.1|41827.1|6
1633332180000|2021-10-04 07:23:00|41853.1|41833.1|41833.6|41813.6|41853.1|41833.1|41832.1|41812.1|8
1633332190000|2021-10-04 07:23:10|41834.6|41814.6|41827.1|41807.1|41834.6|41814.6|41827.1|41807.1|4
1633332200000|2021-10-04 07:23:20|41828.6|41808.6|41837.1|41817.1|41837.1|41817.1|41828.6|41808.6|1
1633332210000|2021-10-04 07:23:30|41838.6|41818.6|41837.1|41817.1|41838.6|41818.6|41837.1|41817.1|0
1633332220000|2021-10-04 07:23:40|41838.6|41818.6|41835.6|41815.6|41839.6|41819.6|41835.6|41815.6|1
1633332230000|2021-10-04 07:23:50|41837.1|41817.1|41837.1|41817.1|41837.1|41817.1|41835.6|41815.6|2
1633332240000|2021-10-04 07:24:00|41835.6|41815.6|41824.6|41804.6|41835.6|41815.6|41820.6|41800.6|7
1633332250000|2021-10-04 07:24:10|41822.1|41802.1|41822.1|41802.1|41822.1|41802.1|41822.1|41802.1|0
1633332260000|2021-10-04 07:24:20|41817.1|41797.1|41817.1|41797.1|41817.1|41797.1|41817.1|41797.1|7
1633332270000|2021-10-04 07:24:30|41815.6|41795.6|41814.6|41794.6|41817.1|41797.1|41813.6|41793.6|8
1633332280000|2021-10-04 07:24:40|41813.1|41793.1|41817.1|41797.1|41817.1|41797.1|41812.1|41792.1|3
1633332290000|2021-10-04 07:24:50|41818.6|41798.6|41818.6|41798.6|41818.6|41798.6|41818.6|41798.6|0
1633332300000|2021-10-04 07:25:00|41819.6|41799.6|41837.1|41817.1|41837.1|41817.1|41819.6|41799.6|15
1633332310000|2021-10-04 07:25:10|41839.6|41819.6|41837.1|41817.1|41839.6|41819.6|41837.1|41817.1|1
1633332330000|2021-10-04 07:25:30|41835.6|41815.6|41830.6|41810.6|41835.6|41815.6|41830.6|41810.6|11
1633332340000|2021-10-04 07:25:40|41829|41809|41854.6|41834.6|41856.1|41836.1|41827.1|41807.1|9
1633332350000|2021-10-04 07:25:50|41857.1|41837.1|41857.1|41837.1|41857.1|41837.1|41857.1|41837.1|2
1633332360000|2021-10-04 07:26:00|41853.6|41833.6|41852.1|41832.1|41854.6|41834.6|41852.1|41832.1|0
1633332370000|2021-10-04 07:26:10|||||||||3
1633332380000|2021-10-04 07:26:20|41849|41829|41847.1|41827.1|41849|41829|41847.1|41827.1|1
1633332390000|2021-10-04 07:26:30|41850.6|41830.6|41867.1|41847.1|41867.1|41847.1|41850.6|41830.6|5
1633332400000|2021-10-04 07:26:40|41868.6|41848.6|41878.1|41858.1|41878.1|41858.1|41868.6|41848.6|3
1633332410000|2021-10-04 07:26:50|41878.6|41858.6|41884.6|41864.6|41892.1|41872.1|41877.1|41857.1|10
1633332420000|2021-10-04 07:27:00|41885.6|41865.6|41879.6|41859.6|41885.6|41865.6|41879.6|41859.6|0
1633332430000|2021-10-04 07:27:10|41876.1|41856.1|41876.1|41856.1|41876.1|41856.1|41876.1|41856.1|2
1633332440000|2021-10-04 07:27:20|41873.6|41853.6|41904.6|41884.6|41907.1|41887.1|41873.6|41853.6|8
1633332450000|2021-10-04 07:27:30|41902.1|41882.1|41902.1|41882.1|41902.1|41882.1|41899.6|41879.6|15
1633332460000|2021-10-04 07:27:40|41904.6|41884.6|41902.1|41882.1|41907.1|41887.1|41902.1|41882.1|4
1633332470000|2021-10-04 07:27:50|41903.6|41883.6|41909.6|41889.6|41909.6|41889.6|41902.1|41882.1|7
1633332480000|2021-10-04 07:28:00|41917.1|41897.1|41917.1|41897.1|41917.1|41897.1|41917.1|41897.1|5
1633332490000|2021-10-04 07:28:10|41923.6|41903.6|41952.1|41932.1|41958.6|41938.6|41923.6|41903.6|32
1633332500000|2021-10-04 07:28:20|41953.6|41933.6|41949.6|41929.6|41956.1|41936.1|41947.1|41927.1|7
1633332510000|2021-10-04 07:28:30|41952.1|41932.1|41956.1|41936.1|41956.1|41936.1|41952.1|41932.1|8
1633332520000|2021-10-04 07:28:40|41953|41933|41952.1|41932.1|41954.6|41934.6|41951.1|41931.1|2
1633332530000|2021-10-04 07:28:50|41949|41929|41942.1|41922.1|41949|41929|41941.1|41921.1|6
1633332540000|2021-10-04 07:29:00|41941.1|41921.1|41947.1|41927.1|41947.1|41927.1|41937.1|41917.1|1
1633332550000|2021-10-04 07:29:10|41951.1|41931.1|41951.1|41931.1|41951.1|41931.1|41947.1|41927.1|6
1633332560000|2021-10-04 07:29:20|41952.1|41932.1|41948.6|41928.6|41953.6|41933.6|41948.6|41928.6|4
1633332580000|2021-10-04 07:29:40|41944.6|41924.6|41937.1|41917.1|41944.6|41924.6|41937.1|41917.1|3
1633332590000|2021-10-04 07:29:50|41935.5|41915.5|41932.1|41912.1|41935.5|41915.5|41932.1|41912.1|1
1633332600000|2021-10-04 07:30:00|41930.5|41910.5|41925.5|41905.5|41930.5|41910.5|41925.5|41905.5|4
1633332610000|2021-10-04 07:30:10|41920.5|41900.5|41909.6|41889.6|41920.5|41900.5|41909.6|41889.6|10
1633332620000|2021-10-04 07:30:20|41908|41888|41902.1|41882.1|41908|41888|41902.1|41882.1|6
1633332630000|2021-10-04 07:30:30|41900.5|41880.5|41884.6|41864.6|41900.5|41880.5|41884.6|41864.6|12
1633332640000|2021-10-04 07:30:40|41882.1|41862.1|41862.1|41842.1|41882.1|41862.1|41862.1|41842.1|4
1633332650000|2021-10-04 07:30:50|41855.5|41835.5|41864.6|41844.6|41867.1|41847.1|41854|41834|8
1633332660000|2021-10-04 07:31:00|41863|41843|41862.1|41842.1|41863|41843|41859.6|41839.6|2
1633332670000|2021-10-04 07:31:10|||||||||2
1633332680000|2021-10-04 07:31:20|41863|41843|41865.5|41845.5|41865.5|41845.5|41863|41843|3
1633332690000|2021-10-04 07:31:30|41864.6|41844.6|41862.1|41842.1|41864.6|41844.6|41859.6|41839.6|3
1633332700000|2021-10-04 07:31:40|41860.5|41840.5|41862.1|41842.1|41862.1|41842.1|41859.6|41839.6|0
1633332710000|2021-10-04 07:31:50|41858|41838|41869.6|41849.6|41869.6|41849.6|41858|41838|5
1633332720000|2021-10-04 07:32:00|41877.1|41857.1|41887.1|41867.1|41887.1|41867.1|41877.1|41857.1|7
1633332730000|2021-10-04 07:32:10|41888.6|41868.6|41889.6|41869.6|41891.1|41871.1|41887.1|41867.1|3
1633332740000|2021-10-04 07:32:20|41888|41868|41870.5|41850.5|41888|41868|41870.5|41850.5|9
1633332750000|2021-10-04 07:32:30|41867.1|41847.1|41862.1|41842.1|41867.1|41847.1|41859.6|41839.6|7
1633332760000|2021-10-04 07:32:40|41864.6|41844.6|41867.1|41847.1|41867.1|41847.1|41864.6|41844.6|2
1633332770000|2021-10-04 07:32:50|41864.6|41844.6|41864.6|41844.6|41864.6|41844.6|41864.6|41844.6|0
1633332780000|2021-10-04 07:33:00|41867.1|41847.1|41874.6|41854.6|41876.1|41856.1|41867.1|41847.1|2
1633332790000|2021-10-04 07:33:10|41877.1|41857.1|41876.1|41856.1|41877.1|41857.1|41874.6|41854.6|0
1633332800000|2021-10-04 07:33:20|41877.1|41857.1|41870.5|41850.5|41877.1|41857.1|41870.5|41850.5|2
1633332810000|2021-10-04 07:33:30|41868|41848|41868|41848|41868|41848|41868|41848|1
1633332820000|2021-10-04 07:33:40|||||||||1
1633332830000|2021-10-04 07:33:50|41869.6|41849.6|41870.5|41850.5|41870.5|41850.5|41868|41848|1
1633332840000|2021-10-04 07:34:00|41868|41848|41868|41848|41870.5|41850.5|41867.1|41847.1|4
1633332850000|2021-10-04 07:34:10|41867.1|41847.1|41867.1|41847.1|41869.6|41849.6|41864.6|41844.6|3
1633332860000|2021-10-04 07:34:20|41869.6|41849.6|41868.6|41848.6|41869.6|41849.6|41867.1|41847.1|1
1633332870000|2021-10-04 07:34:30|41869.6|41849.6|41868.6|41848.6|41869.6|41849.6|41864.6|41844.6|2
1633332880000|2021-10-04 07:34:40|41869.6|41849.6|41867.1|41847.1|41869.6|41849.6|41867.1|41847.1|0
1633332890000|2021-10-04 07:34:50|41864.6|41844.6|41882.1|41862.1|41882.1|41862.1|41863|41843|6
1633332900000|2021-10-04 07:35:00|41885.1|41865.1|41886.1|41866.1|41886.1|41866.1|41883.6|41863.6|8
1633332910000|2021-10-04 07:35:10|41888.6|41868.6|41888|41868|41889.6|41869.6|41888|41868|1
1633332920000|2021-10-04 07:35:20|41889.6|41869.6|41892.1|41872.1|41894.6|41874.6|41889.6|41869.6|2
1633332930000|2021-10-04 07:35:30|41893|41873|41892.1|41872.1|41894.6|41874.6|41892.1|41872.1|3
1633332940000|2021-10-04 07:35:40|41893.6|41873.6|41898|41878|41899|41879|41893.6|41873.6|7
1633332950000|2021-10-04 07:35:50|41899|41879|41896.1|41876.1|41899.6|41879.6|41896.1|41876.1|2
1633332960000|2021-10-04 07:36:00|41894.6|41874.6|41894.6|41874.6|41894.6|41874.6|41892.1|41872.1|1
1633332970000|2021-10-04 07:36:10|41895.5|41875.5|41896.5|41876.5|41896.5|41876.5|41895.5|41875.5|5
1633332980000|2021-10-04 07:36:20|41898|41878|41898|41878|41899.6|41879.6|41898|41878|2
1633332990000|2021-10-04 07:36:30|41897|41877|41899.5|41879.5|41899.5|41879.5|41897|41877|0
1633333000000|2021-10-04 07:36:40|41898|41878|41897|41877|41898|41878|41895.5|41875.5|0
1633333010000|2021-10-04 07:36:50|41899.5|41879.5|41897|41877|41899.5|41879.5|41896.1|41876.1|4
1633333020000|2021-10-04 07:37:00|41893|41873|41892|41872|41893|41873|41892|41872|0
1633333030000|2021-10-04 07:37:10|41890.5|41870.5|41887|41867|41890.5|41870.5|41887|41867|1
1633333040000|2021-10-04 07:37:20|41884.5|41864.5|41887|41867|41887|41867|41884.5|41864.5|0
1633333050000|2021-10-04 07:37:30|41888.6|41868.6|41888.6|41868.6|41888.6|41868.6|41888.6|41868.6|0
1633333060000|2021-10-04 07:37:40|41889.5|41869.5|41889.5|41869.5|41889.5|41869.5|41889.5|41869.5|0
1633333070000|2021-10-04 07:37:50|41891.1|41871.1|41887|41867|41892|41872|41887|41867|1
1633333080000|2021-10-04 07:38:00|41885.5|41865.5|41887|41867|41887|41867|41885.5|41865.5|0
1633333090000|2021-10-04 07:38:10|41888|41868|41894.5|41874.5|41894.5|41874.5|41888|41868|4
1633333110000|2021-10-04 07:38:30|41895.5|41875.5|41894.5|41874.5|41895.5|41875.5|41894.5|41874.5|1
1633333120000|2021-10-04 07:38:40|41897|41877|41902|41882|41902|41882|41896.1|41876.1|2
1633333130000|2021-10-04 07:38:50|41903|41883|41917|41897|41917|41897|41903|41883|2
1633333140000|2021-10-04 07:39:00|41919.5|41899.5|41925.5|41905.5|41928|41908|41919.5|41899.5|3
1633333150000|2021-10-04 07:39:10|41927|41907|41914.5|41894.5|41927|41907|41912|41892|6
1633333160000|2021-10-04 07:39:20|41913|41893|41914.5|41894.5|41914.5|41894.5|41913|41893|1
1633333170000|2021-10-04 07:39:30|||||||||1
1633333180000|2021-10-04 07:39:40|||||||||1
1633333190000|2021-10-04 07:39:50|41912|41892|41908|41888|41912|41892|41908|41888|6
1633333200000|2021-10-04 07:40:00|41899.5|41879.5|41888|41868|41899.5|41879.5|41888|41868|1
1633333220000|2021-10-04 07:40:20|41887|41867|41887|41867|41887|41867|41887|41867|4
1633333230000|2021-10-04 07:40:30|41885.5|41865.5|41887|41867|41887|41867|41882|41862|4
1633333240000|2021-10-04 07:40:40|41888.6|41868.6|41900.5|41880.5|41900.5|41880.5|41888.6|41868.6|2
1633333250000|2021-10-04 07:40:50|41903|41883|41909.5|41889.5|41909.5|41889.5|41903|41883|3
1633333260000|2021-10-04 07:41:00|41913.6|41893.6|41914.5|41894.5|41914.5|41894.5|41913.6|41893.6|1
1633333270000|2021-10-04 07:41:10|41915.5|41895.5|41917|41897|41917|41897|41915.5|41895.5|0
1633333280000|2021-10-04 07:41:20|41918.6|41898.6|41921.1|41901.1|41921.1|41901.1|41918.6|41898.6|2
1633333290000|2021-10-04 07:41:30|41919.5|41899.5|41914.5|41894.5|41919.5|41899.5|41914.5|41894.5|4
1633333300000|2021-10-04 07:41:40|41912|41892|41912|41892|41912|41892|41912|41892|5
1633333310000|2021-10-04 07:41:50|41907|41887|41902|41882|41907|41887|41902|41882|5
1633333320000|2021-10-04 07:42:00|41900.5|41880.5|41899.5|41879.5|41900.5|41880.5|41899.5|41879.5|0
1633333330000|2021-10-04 07:42:10|41898.6|41878.6|41894.5|41874.5|41898.6|41878.6|41894.5|41874.5|1
1633333340000|2021-10-04 07:42:20|41893|41873|41894.5|41874.5|41894.5|41874.5|41892|41872|3
1633333360000|2021-10-04 07:42:40|41892|41872|41890.5|41870.5|41892|41872|41890.5|41870.5|2
1633333370000|2021-10-04 07:42:50|41889.5|41869.5|41884.5|41864.5|41889.5|41869.5|41884.5|41864.5|4
1633333380000|2021-10-04 07:43:00|41882|41862|41877|41857|41882|41862|41877|41857|2
1633333410000|2021-10-04 07:43:30|41881.1|41861.1|41883.6|41863.6|41883.6|41863.6|41881.1|41861.1|1
1633333420000|2021-10-04 07:43:40|41885.1|41865.1|41887.6|41867.6|41887.6|41867.6|41885.1|41865.1|0
1633333430000|2021-10-04 07:43:50|41889.1|41869.1|41902|41882|41902|41882|41889.1|41869.1|0
1633333440000|2021-10-04 07:44:00|41903.6|41883.6|41904.5|41884.5|41904.5|41884.5|41903.6|41883.6|1
1633333450000|2021-10-04 07:44:10|41903.6|41883.6|41909.1|41889.1|41909.1|41889.1|41903.6|41883.6|3
1633333460000|2021-10-04 07:44:20|41911|41891|41906|41886|41911|41891|41906|41886|0
1633333470000|2021-10-04 07:44:30|41907.6|41887.6|41904.5|41884.5|41911|41891|41904.5|41884.5|1
1633333490000|2021-10-04 07:44:50|41906|41886|41908.5|41888.5|41908.5|41888.5|41906|41886|1
1633333500000|2021-10-04 07:45:00|41906|41886|41908.5|41888.5|41908.5|41888.5|41906|41886|2
1633333510000|2021-10-04 07:45:10|41907|41887|41902|41882|41907|41887|41902|41882|3
1633333520000|2021-10-04 07:45:20|41901|41881|41901|41881|41901|41881|41901|41881|0
1633333530000|2021-10-04 07:45:30|41899.5|41879.5|41901|41881|41901|41881|41898.5|41878.5|9
1633333540000|2021-10-04 07:45:40|41902.6|41882.6|41903.5|41883.5|41903.5|41883.5|41902.6|41882.6|1
1633333550000|2021-10-04 07:45:50|41901|41881|41902.6|41882.6|41902.6|41882.6|41898.5|41878.5|5
1633333560000|2021-10-04 07:46:00|41904.1|41884.1|41908.5|41888.5|41908.5|41888.5|41904.1|41884.1|4
1633333570000|2021-10-04 07:46:10|41910.1|41890.1|41908.5|41888.5|41911|41891|41908.5|41888.5|0
1633333590000|2021-10-04 07:46:30|41907|41887|41907|41887|41907|41887|41907|41887|4
1633333600000|2021-10-04 07:46:40|41908.5|41888.5|41908.5|41888.5|41908.5|41888.5|41908.5|41888.5|1
1633333610000|2021-10-04 07:46:50|41910.1|41890.1|41911|41891|41911|41891|41908.5|41888.5|3
1633333620000|2021-10-04 07:47:00|41909.5|41889.5|41911|41891|41911|41891|41908.5|41888.5|0
1633333640000|2021-10-04 07:47:20|41912.6|41892.6|41918.5|41898.5|41918.5|41898.5|41912.6|41892.6|3
1633333650000|2021-10-04 07:47:30|41921.6|41901.6|41927.6|41907.6|41927.6|41907.6|41921.6|41901.6|6
1633333660000|2021-10-04 07:47:40|41929.1|41909.1|41932.6|41912.6|41932.6|41912.6|41927.6|41907.6|4
1633333670000|2021-10-04 07:47:50|41933.5|41913.5|41956|41936|41956|41936|41933.5|41913.5|15
1633333680000|2021-10-04 07:48:00|41957.6|41937.6|41965.1|41945.1|41965.1|41945.1|41957.6|41937.6|3
1633333690000|2021-10-04 07:48:10|41966|41946|41986|41966|41991|41971|41966|41946|14
1633333700000|2021-10-04 07:48:20|41984.5|41964.5|41981|41961|41986|41966|41981|41961|2
1633333710000|2021-10-04 07:48:30|41979.5|41959.5|41973.5|41953.5|41979.5|41959.5|41973.5|41953.5|11
1633333720000|2021-10-04 07:48:40|41970.5|41950.5|41954.5|41934.5|41970.5|41950.5|41954.5|41934.5|9
1633333730000|2021-10-04 07:48:50|41952|41932|41943|41923|41952|41932|41943|41923|6
1633333740000|2021-10-04 07:49:00|41941.5|41921.5|41944.5|41924.5|41944.5|41924.5|41939.5|41919.5|6
1633333750000|2021-10-04 07:49:10|||||||||1
1633333760000|2021-10-04 07:49:20|41947|41927|41957|41937|41957|41937|41945.5|41925.5|4
1633333770000|2021-10-04 07:49:30|41959.5|41939.5|41959.5|41939.5|41959.5|41939.5|41959.5|41939.5|0
1633333780000|2021-10-04 07:49:40|41957|41937|41957|41937|41957|41937|41956|41936|2
1633333790000|2021-10-04 07:49:50|41958.5|41938.5|41947|41927|41959.5|41939.5|41947|41927|3
1633333800000|2021-10-04 07:50:00|41944.5|41924.5|41937|41917|41944.5|41924.5|41937|41917|12
1633333810000|2021-10-04 07:50:10|41935.5|41915.5|41934.5|41914.5|41935.5|41915.5|41933|41913|0
1633333820000|2021-10-04 07:50:20|41932|41912|41932|41912|41932|41912|41932|41912|0
1633333830000|2021-10-04 07:50:30|41930.5|41910.5|41928.5|41908.5|41930.5|41910.5|41924.5|41904.5|11
1633333840000|2021-10-04 07:50:40|41927|41907|41928.5|41908.5|41929.5|41909.5|41927|41907|1
1633333850000|2021-10-04 07:50:50|41928|41908|41925.5|41905.5|41928|41908|41924.5|41904.5|0
1633333860000|2021-10-04 07:51:00|41923|41903|41922|41902|41925.5|41905.5|41920.5|41900.5|7
1633333880000|2021-10-04 07:51:20|41924.5|41904.5|41924.5|41904.5|41924.5|41904.5|41924.5|41904.5|3
1633333890000|2021-10-04 07:51:30|41926|41906|41947|41927|41947|41927|41926|41906|7
1633333910000|2021-10-04 07:51:50|41949.5|41929.5|41942|41922|41949.5|41929.5|41942|41922|5
1633333920000|2021-10-04 07:52:00|41939.5|41919.5|41939.5|41919.5|41939.5|41919.5|41939.5|41919.5|0
1633333930000|2021-10-04 07:52:10|41942|41922|41937|41917|41942|41922|41937|41917|8
1633333940000|2021-10-04 07:52:20|41934.5|41914.5|41929.5|41909.5|41934.5|41914.5|41929.5|41909.5|9
1633333950000|2021-10-04 07:52:30|41927|41907|41924.5|41904.5|41928.5|41908.5|41924.5|41904.5|1
1633333970000|2021-10-04 07:52:50|41921.5|41901.5|41923.5|41903.5|41923.5|41903.5|41919.5|41899.5|11
1633333980000|2021-10-04 07:53:00|41929.5|41909.5|41956|41936|41956|41936|41929.5|41909.5|5
1633333990000|2021-10-04 07:53:10|41958.5|41938.5|41958.5|41938.5|41961|41941|41958.5|41938.5|1
1633334000000|2021-10-04 07:53:20|41961|41941|41957|41937|41962|41942|41957|41937|6
1633334010000|2021-10-04 07:53:30|41954|41934|41939.5|41919.5|41954|41934|41939.5|41919.5|8
1633334020000|2021-10-04 07:53:40|41938|41918|41934.5|41914.5|41938|41918|41934.5|41914.5|0
1633334030000|2021-10-04 07:53:50|41936|41916|41939.5|41919.5|41939.5|41919.5|41934.5|41914.5|4
1633334040000|2021-10-04 07:54:00|41937|41917|41942|41922|41942|41922|41937|41917|1
1633334050000|2021-10-04 07:54:10|41937|41917|41937|41917|41937|41917|41937|41917|1
1633334060000|2021-10-04 07:54:20|41927|41907|41924.5|41904.5|41927|41907|41922|41902|6
1633334070000|2021-10-04 07:54:30|41922|41902|41922|41902|41924.5|41904.5|41922|41902|4
1633334080000|2021-10-04 07:54:40|41920.5|41900.5|41922|41902|41922|41902|41920.5|41900.5|11
1633334090000|2021-10-04 07:54:50|||||||||2
1633334100000|2021-10-04 07:55:00|41926|41906|41934.5|41914.5|41934.5|41914.5|41926|41906|5
1633334110000|2021-10-04 07:55:10|41933.5|41913.5|41932|41912|41933.5|41913.5|41932|41912|7
1633334120000|2021-10-04 07:55:20|41927|41907|41927|41907|41927|41907|41922|41902|11
1633334130000|2021-10-04 07:55:30|41925.5|41905.5|41925.5|41905.5|41925.5|41905.5|41924.5|41904.5|2
1633334140000|2021-10-04 07:55:40|41924.5|41904.5|41922|41902|41924.5|41904.5|41922|41902|0
1633334150000|2021-10-04 07:55:50|41919.5|41899.5|41922|41902|41923|41903|41917|41897|7
1633334160000|2021-10-04 07:56:00|41924.5|41904.5|41922|41902|41924.5|41904.5|41920.5|41900.5|7
1633334170000|2021-10-04 07:56:10|41927|41907|41927|41907|41927|41907|41927|41907|2
1633334180000|2021-10-04 07:56:20|41928.5|41908.5|41929.5|41909.5|41929.5|41909.5|41927|41907|1
1633334190000|2021-10-04 07:56:30|41927|41907|41927|41907|41927|41907|41927|41907|1
1633334200000|2021-10-04 07:56:40|41925.5|41905.5|41924.5|41904.5|41925.5|41905.5|41924.5|41904.5|0
1633334220000|2021-10-04 07:57:00|41926|41906|41937|41917|41937|41917|41926|41906|3
1633334230000|2021-10-04 07:57:10|41939.5|41919.5|41939.5|41919.5|41939.5|41919.5|41939.5|41919.5|1
1633334240000|2021-10-04 07:57:20|41942|41922|41939.5|41919.5|41942|41922|41939.5|41919.5|0
1633334250000|2021-10-04 07:57:30|41934.5|41914.5|41927|41907|41934.5|41914.5|41927|41907|1
1633334260000|2021-10-04 07:57:40|41925.5|41905.5|41923|41903|41925.5|41905.5|41923|41903|0
1633334270000|2021-10-04 07:57:50|41925.5|41905.5|41927|41907|41927|41907|41925.5|41905.5|2
1633334280000|2021-10-04 07:58:00|41928.5|41908.5|41934.5|41914.5|41934.5|41914.5|41928.5|41908.5|3
1633334290000|2021-10-04 07:58:10|41937|41917|41944.5|41924.5|41944.5|41924.5|41937|41917|2
1633334360000|2021-10-04 07:59:20|41946|41926|41944.5|41924.5|41946|41926|41944.5|41924.5|1
1633334370000|2021-10-04 07:59:30|41946|41926|41947|41927|41947|41927|41946|41926|1
1633334390000|2021-10-04 07:59:50|41945.5|41925.5|41943.5|41923.5|41945.5|41925.5|41942|41922|7
1633334400000|2021-10-04 08:00:00|41944.5|41924.5|41944.5|41924.5|41944.5|41924.5|41944.5|41924.5|0
1633334410000|2021-10-04 08:00:10|41946|41926|41967|41947|41967|41947|41946|41926|15
1633334420000|2021-10-04 08:00:20|41973.5|41953.5|41984.5|41964.5|41984.5|41964.5|41973.5|41953.5|10
1633334430000|2021-10-04 08:00:30|41987|41967|41979.5|41959.5|41987|41967|41979.5|41959.5|6
1633334440000|2021-10-04 08:00:40|41973|41953|41970.5|41950.5|41973|41953|41970.5|41950.5|2
1633334450000|2021-10-04 08:00:50|41973|41953|41973|41953|41973|41953|41970.5|41950.5|2
1633334460000|2021-10-04 08:01:00|41962|41942|41965.5|41945.5|41972.5|41952.5|41962|41942|24
1633334470000|2021-10-04 08:01:10|41967|41947|41967|41947|41969.5|41949.5|41964.5|41944.5|10
1633334480000|2021-10-04 08:01:20|||||||||3
1633334490000|2021-10-04 08:01:30|41964.5|41944.5|41966|41946|41966|41946|41964.5|41944.5|3
1633334500000|2021-10-04 08:01:40|41965.5|41945.5|41957|41937|41965.5|41945.5|41955.5|41935.5|3
1633334510000|2021-10-04 08:01:50|41954.5|41934.5|41954.5|41934.5|41954.5|41934.5|41954.5|41934.5|6
1633334520000|2021-10-04 08:02:00|41952|41932|41961|41941|41961|41941|41952|41932|6
1633334530000|2021-10-04 08:02:10|41962.5|41942.5|41971|41951|41972|41952|41962|41942|11
1633334540000|2021-10-04 08:02:20|41972|41952|41965.5|41945.5|41977|41957|41965.5|41945.5|10
1633334550000|2021-10-04 08:02:30|41964|41944|41970|41950|41970|41950|41964|41944|2
1633334560000|2021-10-04 08:02:40|41971|41951|41974.5|41954.5|41974.5|41954.5|41971|41951|3
1633334570000|2021-10-04 08:02:50|41977|41957|41953|41933|41977|41957|41953|41933|8
1633334580000|2021-10-04 08:03:00|41953.5|41933.5|41952|41932|41953.5|41933.5|41952|41932|1
1633334590000|2021-10-04 08:03:10|41950.5|41930.5|41944.5|41924.5|41952|41932|41944.5|41924.5|6
1633334600000|2021-10-04 08:03:20|41942|41922|41942|41922|41944.5|41924.5|41940.5|41920.5|0
1633334610000|2021-10-04 08:03:30|41939.5|41919.5|41938.5|41918.5|41939.5|41919.5|41938.5|41918.5|0
1633334620000|2021-10-04 08:03:40|41941|41921|41938.5|41918.5|41941|41921|41938.5|41918.5|1
1633334630000|2021-10-04 08:03:50|41941|41921|41938.5|41918.5|41941|41921|41938.5|41918.5|3
1633334640000|2021-10-04 08:04:00|41937|41917|41938|41918|41938|41918|41937|41917|0
1633334650000|2021-10-04 08:04:10|41937|41917|41942|41922|41942|41922|41937|41917|2
1633334660000|2021-10-04 08:04:20|41939.5|41919.5|41934|41914|41942|41922|41934|41914|6
1633334670000|2021-10-04 08:04:30|41935.5|41915.5|41937|41917|41937|41917|41935.5|41915.5|1
1633334690000|2021-10-04 08:04:50|41935.5|41915.5|41938|41918|41938|41918|41935.5|41915.5|4
1633334700000|2021-10-04 08:05:00|41937|41917|41939.5|41919.5|41944.5|41924.5|41937|41917|1
1633334710000|2021-10-04 08:05:10|41941|41921|41942|41922|41944.5|41924.5|41939.5|41919.5|2
1633334720000|2021-10-04 08:05:20|41940.5|41920.5|41937|41917|41940.5|41920.5|41937|41917|2
1633334730000|2021-10-04 08:05:30|41934.5|41914.5|41937|41917|41937|41917|41934.5|41914.5|0
1633334740000|2021-10-04 08:05:40|||||||||4
1633334750000|2021-10-04 08:05:50|41939.5|41919.5|41942|41922|41942|41922|41939.5|41919.5|3
1633334760000|2021-10-04 08:06:00|41943.5|41923.5|41947|41927|41947|41927|41943.5|41923.5|1
1633334780000|2021-10-04 08:06:20|||||||||1
1633334810000|2021-10-04 08:06:50|41946|41926|41946|41926|41946|41926|41946|41926|7
1633334820000|2021-10-04 08:07:00|41944.5|41924.5|41944.5|41924.5|41944.5|41924.5|41942|41922|2
1633334840000|2021-10-04 08:07:20|41942|41922|41941|41921|41942|41922|41939.5|41919.5|1
1633334850000|2021-10-04 08:07:30|41942|41922|41937|41917|41942|41922|41936|41916|6
1633334870000|2021-10-04 08:07:50|41936|41916|41932|41912|41936|41916|41932|41912|1
1633334880000|2021-10-04 08:08:00|41933|41913|41933|41913|41933|41913|41933|41913|5
1633334890000|2021-10-04 08:08:10|41932|41912|41929.5|41909.5|41932|41912|41929.5|41909.5|0
1633334900000|2021-10-04 08:08:20|41931|41911|41929.5|41909.5|41932|41912|41929.5|41909.5|0
1633334910000|2021-10-04 08:08:30|41932|41912|41937|41917|41937|41917|41929.5|41909.5|5
1633334920000|2021-10-04 08:08:40|41938.5|41918.5|41939.5|41919.5|41939.5|41919.5|41938.5|41918.5|4
1633334930000|2021-10-04 08:08:50|41937|41917|41937|41917|41937|41917|41934.5|41914.5|0
1633334940000|2021-10-04 08:09:00|41938.5|41918.5|41934.5|41914.5|41938.5|41918.5|41934.5|41914.5|0
1633334960000|2021-10-04 08:09:20|41932|41912|41932|41912|41932|41912|41932|41912|3
1633334970000|2021-10-04 08:09:30|41929.5|41909.5|41947|41927|41947|41927|41927|41907|12
1633334980000|2021-10-04 08:09:40|41944|41924|41942|41922|41944|41924|41942|41922|4
1633334990000|2021-10-04 08:09:50|41940.5|41920.5|41937|41917|41940.5|41920.5|41937|41917|1
1633335000000|2021-10-04 08:10:00|41932|41912|41932|41912|41932|41912|41932|41912|2
1633335010000|2021-10-04 08:10:10|41929.5|41909.5|41929.5|41909.5|41929.5|41909.5|41929.5|41909.5|0
1633335020000|2021-10-04 08:10:20|41931|41911|41942|41922|41942|41922|41931|41911|2
1633335030000|2021-10-04 08:10:30|41944.5|41924.5|41944.5|41924.5|41944.5|41924.5|41944.5|41924.5|1
1633335040000|2021-10-04 08:10:40|41949.5|41929.5|41949.5|41929.5|41949.5|41929.5|41949.5|41929.5|1
1633335050000|2021-10-04 08:10:50|41951|41931|41953|41933|41954.5|41934.5|41949.5|41929.5|4
1633335060000|2021-10-04 08:11:00|41954.5|41934.5|41954.5|41934.5|41954.5|41934.5|41954.5|41934.5|0
1633335070000|2021-10-04 08:11:10|41956|41936|41967|41947|41967|41947|41956|41936|5
1633335080000|2021-10-04 08:11:20|41965.5|41945.5|41981|41961|41981|41961|41962|41942|11
1633335090000|2021-10-04 08:11:30|41982|41962|41982|41962|41982|41962|41982|41962|0
1633335100000|2021-10-04 08:11:40|41984.5|41964.5|41995.5|41975.5|41998.5|41978.5|41984.5|41964.5|9
1633335110000|2021-10-04 08:11:50|41997|41977|42002|41982|42002|41982|41997|41977|4
1633335120000|2021-10-04 08:12:00|42004.5|41984.5|41989.5|41969.5|42004.5|41984.5|41989.5|41969.5|17
1633335130000|2021-10-04 08:12:10|||||||||1
1633335140000|2021-10-04 08:12:20|||||||||1
1633335150000|2021-10-04 08:12:30|||||||||1
1633335160000|2021-10-04 08:12:40|||||||||10
1633335170000|2021-10-04 08:12:50|41991|41971|41992|41972|41992|41972|41991|41971|2
1633335180000|2021-10-04 08:13:00|||||||||2
1633335190000|2021-10-04 08:13:10|41989.5|41969.5|41989.5|41969.5|41989.5|41969.5|41989.5|41969.5|2
1633335200000|2021-10-04 08:13:20|41987|41967|41992|41972|42002|41982|41987|41967|13
1633335210000|2021-10-04 08:13:30|41989.5|41969.5|41986|41966|41989.5|41969.5|41986|41966|3
1633335220000|2021-10-04 08:13:40|41982|41962|41959.5|41939.5|41982|41962|41959.5|41939.5|2
1633335230000|2021-10-04 08:13:50|41958.5|41938.5|41957|41937|41958.5|41938.5|41957|41937|0
1633335240000|2021-10-04 08:14:00|41954.5|41934.5|41947|41927|41954.5|41934.5|41947|41927|4
1633335250000|2021-10-04 08:14:10|41944.5|41924.5|41944.5|41924.5|41944.5|41924.5|41942|41922|8
1633335260000|2021-10-04 08:14:20|41942|41922|41941|41921|41942|41922|41924.5|41904.5|14
1633335270000|2021-10-04 08:14:30|41945|41925|41945|41925|41945|41925|41943.5|41923.5|4
1633335280000|2021-10-04 08:14:40|41946|41926|41946|41926|41946|41926|41946|41926|0
1633335290000|2021-10-04 08:14:50|41943.5|41923.5|41943.5|41923.5|41943.5|41923.5|41943.5|41923.5|1
1633335300000|2021-10-04 08:15:00|41941|41921|41941|41921|41941|41921|41941|41921|2
1633335310000|2021-10-04 08:15:10|41939.5|41919.5|41941|41921|41941|41921|41939.5|41919.5|0
1633335320000|2021-10-04 08:15:20|41939.5|41919.5|41941|41921|41941|41921|41938.5|41918.5|0
1633335330000|2021-10-04 08:15:30|41939.5|41919.5|41936|41916|41939.5|41919.5|41936|41916|2
1633335340000|2021-10-04 08:15:40|41934.5|41914.5|41936|41916|41937|41917|41933|41913|5
1633335350000|2021-10-04 08:15:50|41934.5|41914.5|41934.5|41914.5|41934.5|41914.5|41934.5|41914.5|0
1633335360000|2021-10-04 08:16:00|41936|41916|41952|41932|41953.5|41933.5|41934.5|41914.5|11
1633335370000|2021-10-04 08:16:10|||||||||4
1633335380000|2021-10-04 08:16:20|41953|41933|41957|41937|41957|41937|41952|41932|1
1633335390000|2021-10-04 08:16:30|41956|41936|41956|41936|41956|41936|41956|41936|2
1633335400000|2021-10-04 08:16:40|41955.5|41935.5|41959.5|41939.5|41959.5|41939.5|41954.5|41934.5|0
1633335420000|2021-10-04 08:17:00|41962|41942|41967|41947|41967|41947|41962|41942|5
1633335430000|2021-10-04 08:17:10|41965.5|41945.5|41959.5|41939.5|41966|41946|41959.5|41939.5|1
1633335440000|2021-10-04 08:17:20|41960.5|41940.5|41960.5|41940.5|41960.5|41940.5|41960.5|41940.5|3
1633335460000|2021-10-04 08:17:40|41962|41942|41962|41942|41962|41942|41962|41942|3
1633335470000|2021-10-04 08:17:50|41963.5|41943.5|41967|41947|41967|41947|41963.5|41943.5|0
1633335480000|2021-10-04 08:18:00|41972|41952|41967|41947|41972|41952|41967|41947|3
1633335490000|2021-10-04 08:18:10|41968.5|41948.5|41969.5|41949.5|41972|41952|41968.5|41948.5|6
1633335510000|2021-10-04 08:18:30|41970.5|41950.5|41964.5|41944.5|41970.5|41950.5|41964.5|41944.5|3
1633335520000|2021-10-04 08:18:40|41967|41947|41967|41947|41967|41947|41964.5|41944.5|0
1633335530000|2021-10-04 08:18:50|41964.5|41944.5|41964.5|41944.5|41964.5|41944.5|41964.5|41944.5|2
1633335540000|2021-10-04 08:19:00|41963|41943|41960.5|41940.5|41963|41943|41960.5|41940.5|2
1633335550000|2021-10-04 08:19:10|||||||||1
1633335560000|2021-10-04 08:19:20|41959|41939|41957|41937|41959.5|41939.5|41957|41937|0
1633335570000|2021-10-04 08:19:30|41953|41933|41947|41927|41953|41933|41947|41927|3
1633335580000|2021-10-04 08:19:40|41948|41928|41950.5|41930.5|41950.5|41930.5|41948|41928|3
1633335590000|2021-10-04 08:19:50|41949.5|41929.5|41948|41928|41951|41931|41948|41928|3
1633335600000|2021-10-04 08:20:00|41949.5|41929.5|42018|41998|42018|41998|41949.5|41929.5|16
1633335610000|2021-10-04 08:20:10|42021|42001|42038|42018|42045.5|42025.5|42021|42001|30
1633335620000|2021-10-04 08:20:20|42045.5|42025.5|42050.5|42030.5|42058|42038|42045.5|42025.5|26
1633335630000|2021-10-04 08:20:30|42044|42024|42043|42023|42044|42024|42033|42013|19
1633335640000|2021-10-04 08:20:40|42044|42024|42046.5|42026.5|42048|42028|42040.5|42020.5|4
1633335650000|2021-10-04 08:20:50|42044.9|42024.9|42036.5|42016.5|42044.9|42024.9|42036.5|42016.5|4
1633335660000|2021-10-04 08:21:00|42035.5|42015.5|42033|42013|42035.5|42015.5|42033|42013|3
1633335670000|2021-10-04 08:21:10|42018|41998|42003|41983|42018|41998|42003|41983|7
1633335680000|2021-10-04 08:21:20|41998|41978|41998|41978|41998|41978|41998|41978|2
1633335690000|2021-10-04 08:21:30|41996.5|41976.5|41993|41973|41996.5|41976.5|41993|41973|2
1633335700000|2021-10-04 08:21:40|41991.5|41971.5|41988|41968|41991.5|41971.5|41983|41963|3
1633335710000|2021-10-04 08:21:50|41984.9|41964.9|41985.5|41965.5|41985.5|41965.5|41983|41963|1
1633335720000|2021-10-04 08:22:00|41984|41964|41983|41963|41984|41964|41983|41963|9
1633335740000|2021-10-04 08:22:20|41979.5|41959.5|41978|41958|41979.5|41959.5|41978|41958|2
1633335750000|2021-10-04 08:22:30|||||||||1
1633335760000|2021-10-04 08:22:40|||||||||1
1633335770000|2021-10-04 08:22:50|41975.5|41955.5|41975.5|41955.5|41975.5|41955.5|41975.5|41955.5|3
1633335780000|2021-10-04 08:23:00|41970.5|41950.5|41970.5|41950.5|41970.5|41950.5|41970.5|41950.5|3
1633335790000|2021-10-04 08:23:10|41972|41952|41973|41953|41973|41953|41972|41952|4
1633335800000|2021-10-04 08:23:20|41977|41957|41976.5|41956.5|41978|41958|41976.5|41956.5|6
1633335810000|2021-10-04 08:23:30|41975.5|41955.5|41965.5|41945.5|41975.5|41955.5|41965.5|41945.5|5
1633335820000|2021-10-04 08:23:40|41968|41948|41968|41948|41968|41948|41968|41948|5
1633335830000|2021-10-04 08:23:50|41969.5|41949.5|41968|41948|41970.5|41950.5|41968|41948|4
1633335840000|2021-10-04 08:24:00|41970.5|41950.5|41977|41957|41977|41957|41970.5|41950.5|3
1633335850000|2021-10-04 08:24:10|41975.5|41955.5|41978|41958|41978|41958|41975.5|41955.5|1
1633335860000|2021-10-04 08:24:20|||||||||1
1633335870000|2021-10-04 08:24:30|41980.5|41960.5|41983|41963|41983|41963|41980.5|41960.5|1
1633335890000|2021-10-04 08:24:50|41979|41959|41976.5|41956.5|41979|41959|41974.9|41954.9|4
1633335900000|2021-10-04 08:25:00|41976.4|41956.4|41976.4|41956.4|41976.4|41956.4|41973.9|41953.9|0
1633335920000|2021-10-04 08:25:20|41974.9|41954.9|41973|41953|41974.9|41954.9|41973|41953|2
1633335930000|2021-10-04 08:25:30|41970.5|41950.5|41975.5|41955.5|41975.5|41955.5|41970.5|41950.5|2
1633335940000|2021-10-04 08:25:40|41972|41952|41971.4|41951.4|41972|41952|41971.4|41951.4|6
1633335950000|2021-10-04 08:25:50|41968.9|41948.9|41968|41948|41971.4|41951.4|41968|41948|1
1633335960000|2021-10-04 08:26:00|41972|41952|41972|41952|41972|41952|41972|41952|4
1633335970000|2021-10-04 08:26:10|41973|41953|41973|41953|41974.5|41954.5|41970.5|41950.5|7
1633335980000|2021-10-04 08:26:20|41970.5|41950.5|41968|41948|41970.5|41950.5|41968|41948|2
1633335990000|2021-10-04 08:26:30|41973|41953|41973|41953|41973|41953|41973|41953|2
1633336000000|2021-10-04 08:26:40|41970.5|41950.5|41970.5|41950.5|41970.5|41950.5|41970.5|41950.5|1
1633336010000|2021-10-04 08:26:50|41972|41952|41973|41953|41973|41953|41972|41952|0
1633336020000|2021-10-04 08:27:00|41974.5|41954.5|42008|41988|42008|41988|41974.5|41954.5|15
1633336030000|2021-10-04 08:27:10|42009.5|41989.5|42014.5|41994.5|42014.5|41994.5|42009.5|41989.5|5
1633336040000|2021-10-04 08:27:20|42017|41997|42008.9|41988.9|42017|41997|42008.9|41988.9|17
1633336050000|2021-10-04 08:27:30|42008|41988|42008|41988|42008|41988|42008|41988|1
1633336060000|2021-10-04 08:27:40|42006.4|41986.4|42005.5|41985.5|42006.4|41986.4|42003.9|41983.9|1
1633336070000|2021-10-04 08:27:50|42002.4|41982.4|41993.9|41973.9|42002.4|41982.4|41993.9|41973.9|4
1633336080000|2021-10-04 08:28:00|41991.4|41971.4|41988.9|41968.9|41991.4|41971.4|41988.9|41968.9|2
1633336100000|2021-10-04 08:28:20|41988|41968|41988|41968|41988|41968|41988|41968|3
1633336110000|2021-10-04 08:28:30|41990.5|41970.5|41988|41968|41990.5|41970.5|41988|41968|1
1633336120000|2021-10-04 08:28:40|41989.5|41969.5|41990.5|41970.5|41990.5|41970.5|41989.5|41969.5|1
1633336140000|2021-10-04 08:29:00|41988|41968|41986.4|41966.4|41988|41968|41986.4|41966.4|4
1633336150000|2021-10-04 08:29:10|41985.5|41965.5|41983|41963|41985.5|41965.5|41983|41963|3
1633336160000|2021-10-04 08:29:20|41980.5|41960.5|41975.5|41955.5|41980.5|41960.5|41975.5|41955.5|3
1633336170000|2021-10-04 08:29:30|41978|41958|41982|41962|41982|41962|41975.5|41955.5|3
1633336180000|2021-10-04 08:29:40|41980.5|41960.5|41978|41958|41980.5|41960.5|41978|41958|3
1633336190000|2021-10-04 08:29:50|41975.5|41955.5|41973|41953|41975.5|41955.5|41973|41953|1
1633336200000|2021-10-04 08:30:00|41972|41952|41973|41953|41973|41953|41969.5|41949.5|5
1633336210000|2021-10-04 08:30:10|41983|41963|41993|41973|41993|41973|41969.5|41949.5|12
1633336220000|2021-10-04 08:30:20|41998|41978|42005.5|41985.5|42008|41988|41998|41978|7
1633336230000|2021-10-04 08:30:30|42003|41983|42003|41983|42005.5|41985.5|42003|41983|4
1633336240000|2021-10-04 08:30:40|42000.5|41980.5|42003|41983|42003|41983|42000.5|41980.5|0
1633336250000|2021-10-04 08:30:50|42001.4|41981.4|41998|41978|42001.4|41981.4|41998|41978|1
1633336260000|2021-10-04 08:31:00|41996.4|41976.4|41980.5|41960.5|41996.4|41976.4|41980.5|41960.5|5
1633336270000|2021-10-04 08:31:10|41978|41958|41975.5|41955.5|41978|41958|41975.5|41955.5|2
1633336280000|2021-10-04 08:31:20|41988|41968|41990.5|41970.5|41993|41973|41988|41968|13
1633336290000|2021-10-04 08:31:30|41988.9|41968.9|41982|41962|41988.9|41968.9|41982|41962|1
1633336300000|2021-10-04 08:31:40|41983|41963|41983|41963|41983|41963|41983|41963|2
1633336320000|2021-10-04 08:32:00|41984.5|41964.5|41993|41973|41993|41973|41984.5|41964.5|2
1633336330000|2021-10-04 08:32:10|41995.5|41975.5|41988|41968|41995.5|41975.5|41988|41968|4
1633336340000|2021-10-04 08:32:20|41986.4|41966.4|41985.4|41965.4|41986.4|41966.4|41985.4|41965.4|4
1633336350000|2021-10-04 08:32:30|41987|41967|41988.5|41968.5|41988.5|41968.5|41987|41967|2
1633336360000|2021-10-04 08:32:40|41990.4|41970.4|41990.4|41970.4|41990.4|41970.4|41990.4|41970.4|1
1633336370000|2021-10-04 08:32:50|41987.9|41967.9|41987.9|41967.9|41987.9|41967.9|41987.9|41967.9|6
1633336390000|2021-10-04 08:33:10|41989.5|41969.5|41997.9|41977.9|41997.9|41977.9|41989.5|41969.5|1
1633336400000|2021-10-04 08:33:20|41999.5|41979.5|42000.4|41980.4|42000.4|41980.4|41999.5|41979.5|1
1633336410000|2021-10-04 08:33:30|42002|41982|42001.4|41981.4|42005.4|41985.4|42001.4|41981.4|7
1633336420000|2021-10-04 08:33:40|42005.4|41985.4|42000.4|41980.4|42005.4|41985.4|42000.4|41980.4|3
1633336430000|2021-10-04 08:33:50|41996.4|41976.4|41985.4|41965.4|41996.4|41976.4|41982.9|41962.9|8
1633336440000|2021-10-04 08:34:00|41983.9|41963.9|41982.9|41962.9|41983.9|41963.9|41982.9|41962.9|2
1633336450000|2021-10-04 08:34:10|41980.4|41960.4|41980.4|41960.4|41982.9|41962.9|41980.4|41960.4|0
1633336460000|2021-10-04 08:34:20|41978.9|41958.9|41970.4|41950.4|41980.4|41960.4|41970.4|41950.4|13
1633336470000|2021-10-04 08:34:30|41968.9|41948.9|41967.9|41947.9|41970.4|41950.4|41967.9|41947.9|3
1633336480000|2021-10-04 08:34:40|41966.4|41946.4|41960.4|41940.4|41966.4|41946.4|41960.4|41940.4|6
1633336490000|2021-10-04 08:34:50|41957.9|41937.9|41999.9|41979.9|41999.9|41979.9|41957.9|41937.9|17
1633336500000|2021-10-04 08:35:00|41997.9|41977.9|41995.4|41975.4|41997.9|41977.9|41992.9|41972.9|3
1633336510000|2021-10-04 08:35:10|41992.9|41972.9|41992.9|41972.9|41992.9|41972.9|41992.9|41972.9|1
1633336520000|2021-10-04 08:35:20|41992|41972|41990.4|41970.4|41992.9|41972.9|41990.4|41970.4|4
1633336530000|2021-10-04 08:35:30|41987.9|41967.9|41987.9|41967.9|41987.9|41967.9|41987.9|41967.9|1
1633336540000|2021-10-04 08:35:40|41986.4|41966.4|41982.9|41962.9|41986.4|41966.4|41982.9|41962.9|2
1633336550000|2021-10-04 08:35:50|41981.4|41961.4|41977.9|41957.9|41981.4|41961.4|41977.9|41957.9|5
1633336560000|2021-10-04 08:36:00|41978.9|41958.9|41985.4|41965.4|41985.4|41965.4|41978.9|41958.9|4
1633336570000|2021-10-04 08:36:10|41992.9|41972.9|41992.9|41972.9|41992.9|41972.9|41992.9|41972.9|2
1633336580000|2021-10-04 08:36:20|41992|41972|41990.4|41970.4|41992|41972|41988.9|41968.9|2
1633336590000|2021-10-04 08:36:30|41988.9|41968.9|41987.9|41967.9|41988.9|41968.9|41987.9|41967.9|1
1633336600000|2021-10-04 08:36:40|||||||||1
1633336620000|2021-10-04 08:37:00|||||||||3
1633336630000|2021-10-04 08:37:10|41986.4|41966.4|41986.4|41966.4|41986.4|41966.4|41983.9|41963.9|3
1633336640000|2021-10-04 08:37:20|41984.9|41964.9|41987.9|41967.9|41987.9|41967.9|41982.9|41962.9|3
1633336650000|2021-10-04 08:37:30|41987|41967|41985.4|41965.4|41987|41967|41985.4|41965.4|1
1633336660000|2021-10-04 08:37:40|41982.9|41962.9|41985.4|41965.4|41985.4|41965.4|41982.9|41962.9|1
1633336680000|2021-10-04 08:38:00|41982.9|41962.9|41981.4|41961.4|41982.9|41962.9|41981.4|41961.4|7
1633336690000|2021-10-04 08:38:10|41977.9|41957.9|41977.9|41957.9|41977.9|41957.9|41977.9|41957.9|2
1633336700000|2021-10-04 08:38:20|41975.4|41955.4|41992.9|41972.9|41992.9|41972.9|41975.4|41955.4|5
1633336710000|2021-10-04 08:38:30|41997|41977|42002.9|41982.9|42002.9|41982.9|41997|41977|9
1633336720000|2021-10-04 08:38:40|42001.4|41981.4|41997.9|41977.9|42001.4|41981.4|41997.9|41977.9|3
1633336730000|2021-10-04 08:38:50|41995.4|41975.4|42000.4|41980.4|42000.4|41980.4|41995.4|41975.4|6
1633336740000|2021-10-04 08:39:00|41997.9|41977.9|41997.9|41977.9|42000.4|41980.4|41997.9|41977.9|8
1633336750000|2021-10-04 08:39:10|42002.9|41982.9|42002.9|41982.9|42002.9|41982.9|42002.9|41982.9|4
1633336760000|2021-10-04 08:39:20|42006|41986|42017.9|41997.9|42017.9|41997.9|42006|41986|13
1633336770000|2021-10-04 08:39:30|42012.9|41992.9|42012.9|41992.9|42012.9|41992.9|42012.9|41992.9|3
1633336780000|2021-10-04 08:39:40|||||||||1
1633336790000|2021-10-04 08:39:50|42008.9|41988.9|42007.9|41987.9|42008.9|41988.9|42006.4|41986.4|5
1633336800000|2021-10-04 08:40:00|42009.4|41989.4|42009.4|41989.4|42009.4|41989.4|42009.4|41989.4|2
1633336810000|2021-10-04 08:40:10|42010.4|41990.4|42012.9|41992.9|42012.9|41992.9|42010.4|41990.4|0
1633336820000|2021-10-04 08:40:20|42015.4|41995.4|42020.4|42000.4|42020.4|42000.4|42015.4|41995.4|1
1633336830000|2021-10-04 08:40:30|42030|42010|42032.9|42012.9|42032.9|42012.9|42030|42010|5
1633336840000|2021-10-04 08:40:40|42034.4|42014.4|42037.9|42017.9|42037.9|42017.9|42034.4|42014.4|3
1633336850000|2021-10-04 08:40:50|42039.4|42019.4|42037.9|42017.9|42042.9|42022.9|42037.9|42017.9|7
1633336860000|2021-10-04 08:41:00|42038.9|42018.9|42035.4|42015.4|42038.9|42018.9|42035.4|42015.4|3
1633336870000|2021-10-04 08:41:10|||||||||2
1633336880000|2021-10-04 08:41:20|42033.9|42013.9|42035.4|42015.4|42035.4|42015.4|42032.9|42012.9|6
1633336890000|2021-10-04 08:41:30|42033.9|42013.9|42030.4|42010.4|42033.9|42013.9|42030.4|42010.4|1
1633336910000|2021-10-04 08:41:50|42038.5|42018.5|42047.9|42027.9|42047.9|42027.9|42038.5|42018.5|9
1633336920000|2021-10-04 08:42:00|42041.4|42021.4|42030.4|42010.4|42041.4|42021.4|42030.4|42010.4|10
1633336930000|2021-10-04 08:42:10|42027.9|42007.9|42023.9|42003.9|42027.9|42007.9|42023.9|42003.9|6
1633336940000|2021-10-04 08:42:20|42025.4|42005.4|42025.4|42005.4|42025.4|42005.4|42025.4|42005.4|1
1633336960000|2021-10-04 08:42:40|42022.9|42002.9|42022.9|42002.9|42025.4|42005.4|42020.4|42000.4|4
1633336970000|2021-10-04 08:42:50|42020.4|42000.4|42019.4|41999.4|42022.9|42002.9|42017.9|41997.9|5
1633336980000|2021-10-04 08:43:00|42013.4|41993.4|42011.4|41991.4|42013.4|41993.4|42011.4|41991.4|2
1633337000000|2021-10-04 08:43:20|42012.9|41992.9|42017.9|41997.9|42017.9|41997.9|42012.9|41992.9|2
1633337010000|2021-10-04 08:43:30|||||||||3
1633337030000|2021-10-04 08:43:50|||||||||4
1633337040000|2021-10-04 08:44:00|||||||||1
1633337050000|2021-10-04 08:44:10|||||||||2
1633337060000|2021-10-04 08:44:20|42016.4|41996.4|42010.4|41990.4|42016.4|41996.4|42010.4|41990.4|4
1633337080000|2021-10-04 08:44:40|42006.4|41986.4|42007.9|41987.9|42007.9|41987.9|42006.4|41986.4|3
1633337100000|2021-10-04 08:45:00|42005.4|41985.4|42002.9|41982.9|42005.4|41985.4|42002.9|41982.9|3
1633337110000|2021-10-04 08:45:10|42000.4|41980.4|42005.4|41985.4|42005.4|41985.4|42000.4|41980.4|1
1633337120000|2021-10-04 08:45:20|42007.9|41987.9|42017.9|41997.9|42017.9|41997.9|42007.9|41987.9|2
1633337130000|2021-10-04 08:45:30|42016.4|41996.4|42012.9|41992.9|42016.4|41996.4|42012.9|41992.9|3
1633337140000|2021-10-04 08:45:40|42010.4|41990.4|42007.9|41987.9|42010.4|41990.4|42007.9|41987.9|2
1633337150000|2021-10-04 08:45:50|42005.4|41985.4|42005.4|41985.4|42005.4|41985.4|42005.4|41985.4|5
1633337160000|2021-10-04 08:46:00|42006|41986|42006|41986|42006|41986|42006|41986|1
1633337170000|2021-10-04 08:46:10|42007.9|41987.9|42007.9|41987.9|42007.9|41987.9|42007.9|41987.9|2
1633337180000|2021-10-04 08:46:20|42005.4|41985.4|42005.4|41985.4|42005.4|41985.4|42005.4|41985.4|1
1633337190000|2021-10-04 08:46:30|42007.9|41987.9|42010.4|41990.4|42010.4|41990.4|42007.9|41987.9|1
1633337200000|2021-10-04 08:46:40|42012.9|41992.9|42012.9|41992.9|42012.9|41992.9|42012.9|41992.9|1
1633337210000|2021-10-04 08:46:50|42014.4|41994.4|42012.9|41992.9|42015.4|41995.4|42012.9|41992.9|0
1633337230000|2021-10-04 08:47:10|42015.4|41995.4|42032.9|42012.9|42032.9|42012.9|42015.4|41995.4|12
1633337240000|2021-10-04 08:47:20|42034.4|42014.4|42035.4|42015.4|42035.4|42015.4|42034.4|42014.4|1
1633337250000|2021-10-04 08:47:30|42037.9|42017.9|42037.9|42017.9|42037.9|42017.9|42037.9|42017.9|0
1633337270000|2021-10-04 08:47:50|42029.4|42009.4|42029.4|42009.4|42029.4|42009.4|42029.4|42009.4|2
1633337280000|2021-10-04 08:48:00|42024.4|42004.4|42020.4|42000.4|42024.4|42004.4|42020.4|42000.4|1
1633337310000|2021-10-04 08:48:30|42017.9|41997.9|42017.9|41997.9|42017.9|41997.9|42017.9|41997.9|2
1633337320000|2021-10-04 08:48:40|||||||||3
1633337340000|2021-10-04 08:49:00|42016.4|41996.4|42015.4|41995.4|42016.4|41996.4|42015.4|41995.4|0
1633337350000|2021-10-04 08:49:10|42020.4|42000.4|42017.9|41997.9|42020.4|42000.4|42017.9|41997.9|3
1633337360000|2021-10-04 08:49:20|42016.4|41996.4|42009.9|41989.9|42016.4|41996.4|42009.9|41989.9|4
1633337380000|2021-10-04 08:49:40|42012.9|41992.9|42012.9|41992.9|42012.9|41992.9|42012.9|41992.9|3
1633337410000|2021-10-04 08:50:10|42015.4|41995.4|42010.4|41990.4|42015.4|41995.4|42010.4|41990.4|2
1633337420000|2021-10-04 08:50:20|42007.9|41987.9|42007.9|41987.9|42007.9|41987.9|42007.9|41987.9|2
1633337440000|2021-10-04 08:50:40|42009.4|41989.4|42012.9|41992.9|42012.9|41992.9|42009.4|41989.4|4
1633337450000|2021-10-04 08:50:50|42015.4|41995.4|42015.4|41995.4|42015.4|41995.4|42015.4|41995.4|1
1633337460000|2021-10-04 08:51:00|42017.9|41997.9|42020.4|42000.4|42020.4|42000.4|42017.9|41997.9|1
1633337470000|2021-10-04 08:51:10|42022.9|42002.9|42022.9|42002.9|42022.9|42002.9|42022.9|42002.9|4
1633337480000|2021-10-04 08:51:20|42024.4|42004.4|42030.4|42010.4|42030.4|42010.4|42024.4|42004.4|2
1633337490000|2021-10-04 08:51:30|||||||||3
1633337520000|2021-10-04 08:52:00|42031.9|42011.9|42040.4|42020.4|42040.4|42020.4|42031.9|42011.9|5
1633337530000|2021-10-04 08:52:10|42038.9|42018.9|42040.4|42020.4|42040.4|42020.4|42037.9|42017.9|11
1633337540000|2021-10-04 08:52:20|42041.4|42021.4|42100.4|42080.4|42100.4|42080.4|42041.4|42021.4|37
1633337550000|2021-10-04 08:52:30|42102.9|42082.9|42120.4|42100.4|42120.4|42100.4|42097.9|42077.9|23
1633337560000|2021-10-04 08:52:40|42118.9|42098.9|42107.9|42087.9|42118.9|42098.9|42105.4|42085.4|7
1633337570000|2021-10-04 08:52:50|42109.4|42089.4|42109.4|42089.4|42109.4|42089.4|42109.4|42089.4|4
1633337580000|2021-10-04 08:53:00|42109.9|42089.9|42117.9|42097.9|42120.4|42100.4|42109.9|42089.9|3
1633337590000|2021-10-04 08:53:10|42114.9|42094.9|42106.4|42086.4|42114.9|42094.9|42106.4|42086.4|14
1633337600000|2021-10-04 08:53:20|||||||||2
1633337610000|2021-10-04 08:53:30|42104.9|42084.9|42090.4|42070.4|42104.9|42084.9|42090.4|42070.4|1
1633337620000|2021-10-04 08:53:40|42087.9|42067.9|42092.9|42072.9|42092.9|42072.9|42087.9|42067.9|6
1633337630000|2021-10-04 08:53:50|42090.4|42070.4|42087.9|42067.9|42090.4|42070.4|42087.9|42067.9|1
1633337640000|2021-10-04 08:54:00|42086.4|42066.4|42083.9|42063.9|42086.4|42066.4|42083.9|42063.9|0
1633337650000|2021-10-04 08:54:10|42082.9|42062.9|42072.9|42052.9|42082.9|42062.9|42070.4|42050.4|3
1633337660000|2021-10-04 08:54:20|42074.4|42054.4|42072.9|42052.9|42074.4|42054.4|42072.9|42052.9|0
1633337670000|2021-10-04 08:54:30|42070.4|42050.4|42082.9|42062.9|42082.9|42062.9|42070.4|42050.4|9
1633337700000|2021-10-04 08:55:00|42080.4|42060.4|42073.4|42053.4|42081.9|42061.9|42073.4|42053.4|4
1633337710000|2021-10-04 08:55:10|42070.9|42050.9|42069.9|42049.9|42070.9|42050.9|42069.9|42049.9|0
1633337720000|2021-10-04 08:55:20|42064.4|42044.4|42061.9|42041.9|42064.4|42044.4|42061.9|42041.9|1
1633337730000|2021-10-04 08:55:30|42063.4|42043.4|42064.4|42044.4|42064.4|42044.4|42061.9|42041.9|1
1633337740000|2021-10-04 08:55:40|42065.4|42045.4|42067.9|42047.9|42067.9|42047.9|42065.4|42045.4|1
1633337750000|2021-10-04 08:55:50|42071.4|42051.4|42080.4|42060.4|42080.4|42060.4|42071.4|42051.4|1
1633337760000|2021-10-04 08:56:00|42082.9|42062.9|42082.9|42062.9|42085.4|42065.4|42082.9|42062.9|1
1633337770000|2021-10-04 08:56:10|42085.9|42065.9|42087.9|42067.9|42087.9|42067.9|42085.9|42065.9|5
1633337780000|2021-10-04 08:56:20|42089.4|42069.4|42089.4|42069.4|42089.4|42069.4|42089.4|42069.4|1
1633337790000|2021-10-04 08:56:30|42090.4|42070.4|42097.9|42077.9|42097.9|42077.9|42090.4|42070.4|1
1633337800000|2021-10-04 08:56:40|42096.4|42076.4|42092.9|42072.9|42096.4|42076.4|42092.9|42072.9|12
1633337810000|2021-10-04 08:56:50|42090.9|42070.9|42082.9|42062.9|42090.9|42070.9|42082.9|42062.9|1
1633337820000|2021-10-04 08:57:00|42080.4|42060.4|42068.4|42048.4|42080.4|42060.4|42068.4|42048.4|7
1633337830000|2021-10-04 08:57:10|42065.9|42045.9|42065.9|42045.9|42065.9|42045.9|42065.9|42045.9|0
1633337850000|2021-10-04 08:57:30|42067.4|42047.4|42065.4|42045.4|42067.9|42047.9|42065.4|42045.4|2
1633337860000|2021-10-04 08:57:40|42063.9|42043.9|42067.9|42047.9|42067.9|42047.9|42062.9|42042.9|3
1633337880000|2021-10-04 08:58:00|42070.4|42050.4|42070.4|42050.4|42070.4|42050.4|42070.4|42050.4|0
1633337890000|2021-10-04 08:58:10|42071.9|42051.9|42090.4|42070.4|42090.4|42070.4|42071.9|42051.9|7
1633337900000|2021-10-04 08:58:20|42091.9|42071.9|42092.9|42072.9|42094.4|42074.4|42091.9|42071.9|2
1633337910000|2021-10-04 08:58:30|42095.4|42075.4|42095.4|42075.4|42095.4|42075.4|42095.4|42075.4|2
1633337920000|2021-10-04 08:58:40|42093.9|42073.9|42092.9|42072.9|42093.9|42073.9|42092.9|42072.9|2
1633337930000|2021-10-04 08:58:50|42091.4|42071.4|42087.9|42067.9|42091.4|42071.4|42087.9|42067.9|0
1633337940000|2021-10-04 08:59:00|42086.4|42066.4|42087.9|42067.9|42087.9|42067.9|42085.4|42065.4|0
1633337950000|2021-10-04 08:59:10|42090.4|42070.4|42091.9|42071.9|42091.9|42071.9|42090.4|42070.4|0
1633337960000|2021-10-04 08:59:20|42094.4|42074.4|42094.4|42074.4|42094.4|42074.4|42094.4|42074.4|0
1633337980000|2021-10-04 08:59:40|42092.9|42072.9|42096.4|42076.4|42096.4|42076.4|42092.9|42072.9|1
1633337990000|2021-10-04 08:59:50|42099.4|42079.4|42107.9|42087.9|42110.4|42090.4|42099.4|42079.4|4
1633338000000|2021-10-04 09:00:00|42110.4|42090.4|42117.9|42097.9|42122.9|42102.9|42110.4|42090.4|15
1633338010000|2021-10-04 09:00:10|42119.4|42099.4|42135.4|42115.4|42137.4|42117.4|42119.4|42099.4|17
1633338020000|2021-10-04 09:00:20|42132.9|42112.9|42155.4|42135.4|42155.4|42135.4|42132.9|42112.9|9
1633338030000|2021-10-04 09:00:30|42156.4|42136.4|42142.9|42122.9|42156.4|42136.4|42141.4|42121.4|11
1633338040000|2021-10-04 09:00:40|42145.4|42125.4|42144.4|42124.4|42151.9|42131.9|42142.9|42122.9|12
1633338050000|2021-10-04 09:00:50|42141.9|42121.9|42141.9|42121.9|42144.4|42124.4|42141.9|42121.9|0
1633338060000|2021-10-04 09:01:00|42144.4|42124.4|42152.9|42132.9|42152.9|42132.9|42144.4|42124.4|3
1633338070000|2021-10-04 09:01:10|42154.4|42134.4|42154.4|42134.4|42156.4|42136.4|42153.9|42133.9|2
1633338080000|2021-10-04 09:01:20|42155.4|42135.4|42175.4|42155.4|42175.4|42155.4|42155.4|42135.4|32
1633338090000|2021-10-04 09:01:30|42177.9|42157.9|42182.9|42162.9|42182.9|42162.9|42177.9|42157.9|12
1633338100000|2021-10-04 09:01:40|42174.9|42154.9|42170.9|42150.9|42174.9|42154.9|42170.9|42150.9|21
1633338110000|2021-10-04 09:01:50|42169.4|42149.4|42162.9|42142.9|42169.4|42149.4|42157.9|42137.9|11
1633338120000|2021-10-04 09:02:00|42164.4|42144.4|42158.9|42138.9|42167.9|42147.9|42158.9|42138.9|6
1633338130000|2021-10-04 09:02:10|42160.4|42140.4|42162.9|42142.9|42164.4|42144.4|42160.4|42140.4|3
1633338140000|2021-10-04 09:02:20|42164.4|42144.4|42157.9|42137.9|42165.4|42145.4|42157.9|42137.9|2
1633338150000|2021-10-04 09:02:30|42156.4|42136.4|42155.4|42135.4|42156.4|42136.4|42147.9|42127.9|3
1633338160000|2021-10-04 09:02:40|42156.9|42136.9|42162.9|42142.9|42162.9|42142.9|42156.9|42136.9|0
1633338170000|2021-10-04 09:02:50|42164.4|42144.4|42167.9|42147.9|42167.9|42147.9|42162.9|42142.9|23
1633338180000|2021-10-04 09:03:00|42169.4|42149.4|42167.9|42147.9|42170.4|42150.4|42167.9|42147.9|0
1633338190000|2021-10-04 09:03:10|42170.4|42150.4|42170.4|42150.4|42170.4|42150.4|42170.4|42150.4|2
1633338200000|2021-10-04 09:03:20|42172.9|42152.9|42174.4|42154.4|42174.4|42154.4|42172.9|42152.9|0
1633338210000|2021-10-04 09:03:30|42175.4|42155.4|42175.4|42155.4|42182.9|42162.9|42175.4|42155.4|9
1633338220000|2021-10-04 09:03:40|42172.9|42152.9|42162.9|42142.9|42172.9|42152.9|42162.9|42142.9|7
1633338230000|2021-10-04 09:03:50|||||||||1
1633338240000|2021-10-04 09:04:00|42170.4|42150.4|42172.9|42152.9|42177.9|42157.9|42170.4|42150.4|11
1633338250000|2021-10-04 09:04:10|42168.9|42148.9|42170.4|42150.4|42170.4|42150.4|42167.9|42147.9|0
1633338260000|2021-10-04 09:04:20|||||||||4
1633338270000|2021-10-04 09:04:30|42168.9|42148.9|42175.4|42155.4|42175.4|42155.4|42166.4|42146.4|12
1633338280000|2021-10-04 09:04:40|||||||||1
1633338300000|2021-10-04 09:05:00|42177.9|42157.9|42177.9|42157.9|42177.9|42157.9|42177.9|42157.9|1
1633338310000|2021-10-04 09:05:10|42180.4|42160.4|42180.4|42160.4|42180.4|42160.4|42180.4|42160.4|4
1633338320000|2021-10-04 09:05:20|42178.9|42158.9|42162.9|42142.9|42178.9|42158.9|42160.4|42140.4|6
1633338330000|2021-10-04 09:05:30|42165.4|42145.4|42167.9|42147.9|42167.9|42147.9|42165.4|42145.4|2
1633338340000|2021-10-04 09:05:40|42166.9|42146.9|42165.4|42145.4|42166.9|42146.9|42165.4|42145.4|0
1633338360000|2021-10-04 09:06:00|42160.4|42140.4|42160.4|42140.4|42160.4|42140.4|42160.4|42140.4|0
1633338370000|2021-10-04 09:06:10|42158.9|42138.9|42157.9|42137.9|42160.4|42140.4|42155.4|42135.4|5
1633338380000|2021-10-04 09:06:20|42155.4|42135.4|42165.4|42145.4|42165.4|42145.4|42155.4|42135.4|2
1633338390000|2021-10-04 09:06:30|42167.9|42147.9|42167.9|42147.9|42167.9|42147.9|42167.9|42147.9|2
1633338410000|2021-10-04 09:06:50|42166.4|42146.4|42167.9|42147.9|42167.9|42147.9|42165.4|42145.4|1
1633338420000|2021-10-04 09:07:00|42165.4|42145.4|42165.4|42145.4|42167.9|42147.9|42165.4|42145.4|0
1633338430000|2021-10-04 09:07:10|42170.4|42150.4|42170.4|42150.4|42170.4|42150.4|42170.4|42150.4|9
1633338440000|2021-10-04 09:07:20|42172.9|42152.9|42172.9|42152.9|42174.4|42154.4|42172.9|42152.9|1
1633338450000|2021-10-04 09:07:30|42177.9|42157.9|42191.9|42171.9|42192.9|42172.9|42177.9|42157.9|7
1633338460000|2021-10-04 09:07:40|42192.9|42172.9|42190.4|42170.4|42192.9|42172.9|42190.4|42170.4|0
1633338470000|2021-10-04 09:07:50|42191.9|42171.9|42192.9|42172.9|42192.9|42172.9|42191.9|42171.9|1
1633338480000|2021-10-04 09:08:00|42189.9|42169.9|42192.9|42172.9|42192.9|42172.9|42188.9|42168.9|3
1633338510000|2021-10-04 09:08:30|42190.4|42170.4|42187.9|42167.9|42191.4|42171.4|42187.9|42167.9|4
1633338520000|2021-10-04 09:08:40|42193.9|42173.9|42195.4|42175.4|42195.4|42175.4|42193.9|42173.9|3
1633338530000|2021-10-04 09:08:50|42196.9|42176.9|42201.9|42181.9|42201.9|42181.9|42196.9|42176.9|2
1633338540000|2021-10-04 09:09:00|42202.9|42182.9|42214.9|42194.9|42217.4|42197.4|42197.9|42177.9|12
1633338550000|2021-10-04 09:09:10|42217.4|42197.4|42218.9|42198.9|42218.9|42198.9|42214.9|42194.9|10
1633338560000|2021-10-04 09:09:20|42217.9|42197.9|42217.4|42197.4|42217.9|42197.9|42214.9|42194.9|2
1633338570000|2021-10-04 09:09:30|42216.4|42196.4|42219.4|42199.4|42220.4|42200.4|42214.9|42194.9|29
1633338580000|2021-10-04 09:09:40|42217.9|42197.9|42212.9|42192.9|42217.9|42197.9|42212.9|42192.9|12
1633338590000|2021-10-04 09:09:50|42210.4|42190.4|42213.9|42193.9|42217.9|42197.9|42210.4|42190.4|16
1633338600000|2021-10-04 09:10:00|42215.4|42195.4|42217.9|42197.9|42217.9|42197.9|42215.4|42195.4|0
1633338610000|2021-10-04 09:10:10|42219.4|42199.4|42217.9|42197.9|42219.4|42199.4|42216.9|42196.9|16
1633338620000|2021-10-04 09:10:20|42216.9|42196.9|42216.9|42196.9|42216.9|42196.9|42216.9|42196.9|1
1633338630000|2021-10-04 09:10:30|42217.9|42197.9|42212.9|42192.9|42217.9|42197.9|42212.9|42192.9|2
1633338640000|2021-10-04 09:10:40|42215.4|42195.4|42212.9|42192.9|42215.4|42195.4|42212.9|42192.9|3
1633338650000|2021-10-04 09:10:50|42215.4|42195.4|42217.9|42197.9|42217.9|42197.9|42212.9|42192.9|3
1633338660000|2021-10-04 09:11:00|42212.9|42192.9|42212.9|42192.9|42212.9|42192.9|42212.9|42192.9|7
1633338670000|2021-10-04 09:11:10|42209.9|42189.9|42214.9|42194.9|42214.9|42194.9|42207.9|42187.9|3
1633338680000|2021-10-04 09:11:20|42218.4|42198.4|42217.9|42197.9|42222.9|42202.9|42217.9|42197.9|4
1633338690000|2021-10-04 09:11:30|42219.4|42199.4|42221.4|42201.4|42221.4|42201.4|42219.4|42199.4|1
1633338700000|2021-10-04 09:11:40|42220.4|42200.4|42222.9|42202.9|42222.9|42202.9|42220.4|42200.4|0
1633338710000|2021-10-04 09:11:50|42220.4|42200.4|42225.4|42205.4|42225.4|42205.4|42220.4|42200.4|0
1633338720000|2021-10-04 09:12:00|42222.4|42202.4|42230.9|42210.9|42230.9|42210.9|42220.4|42200.4|10
1633338730000|2021-10-04 09:12:10|42229.4|42209.4|42230.9|42210.9|42230.9|42210.9|42229.4|42209.4|9
1633338740000|2021-10-04 09:12:20|42229.4|42209.4|42229.4|42209.4|42229.4|42209.4|42229.4|42209.4|4
1633338750000|2021-10-04 09:12:30|42226.9|42206.9|42225.4|42205.4|42229.4|42209.4|42225.4|42205.4|8
1633338760000|2021-10-04 09:12:40|42219.4|42199.4|42219.4|42199.4|42219.4|42199.4|42219.4|42199.4|4
1633338770000|2021-10-04 09:12:50|42220.4|42200.4|42229.9|42209.9|42229.9|42209.9|42220.4|42200.4|15
1633338780000|2021-10-04 09:13:00|42231.9|42211.9|42250.4|42230.4|42250.4|42230.4|42231.9|42211.9|3
1633338790000|2021-10-04 09:13:10|||||||||8
1633338800000|2021-10-04 09:13:20|42251.4|42231.4|42254.4|42234.4|42254.4|42234.4|42251.4|42231.4|5
1633338810000|2021-10-04 09:13:30|42267.4|42247.4|42287.4|42267.4|42295.9|42275.9|42267.4|42247.4|18
1633338820000|2021-10-04 09:13:40|42285.9|42265.9|42298.4|42278.4|42298.4|42278.4|42285.9|42265.9|16
1633338830000|2021-10-04 09:13:50|42295.9|42275.9|42295.9|42275.9|42295.9|42275.9|42295.9|42275.9|2
1633338840000|2021-10-04 09:14:00|42294.4|42274.4|42291.9|42271.9|42295.9|42275.9|42291.9|42271.9|13
1633338850000|2021-10-04 09:14:10|42293.4|42273.4|42299.4|42279.4|42300.9|42280.9|42293.4|42273.4|5
1633338860000|2021-10-04 09:14:20|42300.4|42280.4|42319.4|42299.4|42324.4|42304.4|42300.4|42280.4|19
1633338870000|2021-10-04 09:14:30|42314.4|42294.4|42319.4|42299.4|42319.4|42299.4|42311.9|42291.9|6
1633338880000|2021-10-04 09:14:40|42320.4|42300.4|42316.9|42296.9|42320.4|42300.4|42315.4|42295.4|6
1633338890000|2021-10-04 09:14:50|42315.4|42295.4|42312.9|42292.9|42315.4|42295.4|42312.9|42292.9|2
1633338900000|2021-10-04 09:15:00|42310.4|42290.4|42314.4|42294.4|42314.4|42294.4|42310.4|42290.4|3
1633338910000|2021-10-04 09:15:10|42316.9|42296.9|42315.9|42295.9|42316.9|42296.9|42315.9|42295.9|1
1633338920000|2021-10-04 09:15:20|42314.4|42294.4|42304.4|42284.4|42314.4|42294.4|42299.4|42279.4|21
1633338930000|2021-10-04 09:15:30|42305.9|42285.9|42309.4|42289.4|42311.9|42291.9|42305.9|42285.9|2
1633338940000|2021-10-04 09:15:40|42304.4|42284.4|42301.9|42281.9|42305.9|42285.9|42301.9|42281.9|9
1633338950000|2021-10-04 09:15:50|42300.9|42280.9|42296.9|42276.9|42301.9|42281.9|42296.9|42276.9|7
1633338960000|2021-10-04 09:16:00|42298.4|42278.4|42294.4|42274.4|42299.4|42279.4|42294.4|42274.4|9
1633338970000|2021-10-04 09:16:10|42295.4|42275.4|42291.9|42271.9|42295.4|42275.4|42290.9|42270.9|4
1633338980000|2021-10-04 09:16:20|42290.4|42270.4|42291.9|42271.9|42294.4|42274.4|42289.4|42269.4|1
1633338990000|2021-10-04 09:16:30|42293.4|42273.4|42294.4|42274.4|42294.4|42274.4|42293.4|42273.4|0
1633339000000|2021-10-04 09:16:40|42293.4|42273.4|42290.4|42270.4|42294.4|42274.4|42289.4|42269.4|16
1633339010000|2021-10-04 09:16:50|42291.9|42271.9|42291.9|42271.9|42291.9|42271.9|42291.9|42271.9|0
1633339020000|2021-10-04 09:17:00|42293.4|42273.4|42285.4|42265.4|42293.4|42273.4|42285.4|42265.4|5
1633339030000|2021-10-04 09:17:10|42282.9|42262.9|42276.9|42256.9|42282.9|42262.9|42276.9|42256.9|6
1633339040000|2021-10-04 09:17:20|42284.4|42264.4|42294.9|42274.9|42294.9|42274.9|42284.4|42264.4|45
1633339050000|2021-10-04 09:17:30|42301.4|42281.4|42301.4|42281.4|42301.4|42281.4|42299.9|42279.9|5
1633339060000|2021-10-04 09:17:40|42299.9|42279.9|42303.4|42283.4|42303.4|42283.4|42299.9|42279.9|0
1633339070000|2021-10-04 09:17:50|42300.9|42280.9|42296.9|42276.9|42301.9|42281.9|42296.9|42276.9|3
1633339080000|2021-10-04 09:18:00|42295.9|42275.9|42291.9|42271.9|42296.9|42276.9|42291.9|42271.9|1
1633339090000|2021-10-04 09:18:10|42290.4|42270.4|42288.4|42268.4|42290.4|42270.4|42288.4|42268.4|0
1633339100000|2021-10-04 09:18:20|42286.9|42266.9|42281.9|42261.9|42286.9|42266.9|42281.9|42261.9|5
1633339110000|2021-10-04 09:18:30|42280.9|42260.9|42278.4|42258.4|42280.9|42260.9|42278.4|42258.4|8
1633339120000|2021-10-04 09:18:40|42275.4|42255.4|42272.9|42252.9|42275.4|42255.4|42271.9|42251.9|0
1633339130000|2021-10-04 09:18:50|42270.4|42250.4|42270.4|42250.4|42270.4|42250.4|42270.4|42250.4|1
1633339140000|2021-10-04 09:19:00|42271.9|42251.9|42262.9|42242.9|42272.9|42252.9|42257.9|42237.9|9
1633339150000|2021-10-04 09:19:10|42265.4|42245.4|42274.4|42254.4|42274.4|42254.4|42265.4|42245.4|3
1633339160000|2021-10-04 09:19:20|42285.4|42265.4|42280.9|42260.9|42289.4|42269.4|42278.9|42258.9|9
1633339170000|2021-10-04 09:19:30|42279.4|42259.4|42269.4|42249.4|42279.4|42259.4|42269.4|42249.4|1
1633339180000|2021-10-04 09:19:40|42266.9|42246.9|42265.9|42245.9|42266.9|42246.9|42263.4|42243.4|2
1633339190000|2021-10-04 09:19:50|42260.9|42240.9|42260.9|42240.9|42260.9|42240.9|42260.9|42240.9|5
1633339200000|2021-10-04 09:20:00|42264.4|42244.4|42265.9|42245.9|42265.9|42245.9|42264.4|42244.4|2
1633339210000|2021-10-04 09:20:10|||||||||2
1633339230000|2021-10-04 09:20:30|42256.9|42236.9|42256.9|42236.9|42256.9|42236.9|42256.9|42236.9|3
1633339240000|2021-10-04 09:20:40|42255.9|42235.9|42253.4|42233.4|42255.9|42235.9|42253.4|42233.4|1
1633339250000|2021-10-04 09:20:50|42255.9|42235.9|42255.9|42235.9|42257.4|42237.4|42253.4|42233.4|6
1633339260000|2021-10-04 09:21:00|42257.4|42237.4|42253.4|42233.4|42258.4|42238.4|42253.4|42233.4|1
1633339270000|2021-10-04 09:21:10|42255.9|42235.9|42258.4|42238.4|42258.4|42238.4|42255.9|42235.9|23
1633339280000|2021-10-04 09:21:20|42259.9|42239.9|42258.4|42238.4|42259.9|42239.9|42258.4|42238.4|0
1633339290000|2021-10-04 09:21:30|42259.9|42239.9|42258.4|42238.4|42260.9|42240.9|42258.4|42238.4|1
1633339300000|2021-10-04 09:21:40|42259.4|42239.4|42258.4|42238.4|42260.9|42240.9|42258.4|42238.4|1
1633339310000|2021-10-04 09:21:50|42260.9|42240.9|42263.4|42243.4|42265.9|42245.9|42260.9|42240.9|1
1633339330000|2021-10-04 09:22:10|||||||||1
1633339340000|2021-10-04 09:22:20|||||||||1
1633339360000|2021-10-04 09:22:40|42264.9|42244.9|42268.4|42248.4|42268.4|42248.4|42264.9|42244.9|5
1633339370000|2021-10-04 09:22:50|42266.9|42246.9|42270.9|42250.9|42270.9|42250.9|42265.9|42245.9|7
1633339380000|2021-10-04 09:23:00|42272.4|42252.4|42255.9|42235.9|42273.4|42253.4|42255.9|42235.9|3
1633339390000|2021-10-04 09:23:10|42258.4|42238.4|42257.4|42237.4|42260.9|42240.9|42255.9|42235.9|0
1633339400000|2021-10-04 09:23:20|42259.9|42239.9|42255.9|42235.9|42260.9|42240.9|42253.4|42233.4|10
1633339410000|2021-10-04 09:23:30|42254.9|42234.9|42255.9|42235.9|42255.9|42235.9|42253.4|42233.4|0
1633339420000|2021-10-04 09:23:40|42256.9|42236.9|42255.9|42235.9|42258.4|42238.4|42255.9|42235.9|0
1633339430000|2021-10-04 09:23:50|42253.4|42233.4|42253.4|42233.4|42253.4|42233.4|42253.4|42233.4|0
1633339440000|2021-10-04 09:24:00|42258.4|42238.4|42258.4|42238.4|42258.4|42238.4|42258.4|42238.4|1
1633339450000|2021-10-04 09:24:10|42260.9|42240.9|42255.9|42235.9|42260.9|42240.9|42255.9|42235.9|1
1633339460000|2021-10-04 09:24:20|42253.4|42233.4|42241.9|42221.9|42253.4|42233.4|42241.9|42221.9|5
1633339470000|2021-10-04 09:24:30|42243.4|42223.4|42245.4|42225.4|42245.4|42225.4|42243.4|42223.4|0
1633339480000|2021-10-04 09:24:40|42243.9|42223.9|42240.4|42220.4|42243.9|42223.9|42240.4|42220.4|0
1633339500000|2021-10-04 09:25:00|42239.4|42219.4|42234.4|42214.4|42239.4|42219.4|42234.4|42214.4|2
1633339510000|2021-10-04 09:25:10|42233.4|42213.4|42235.9|42215.9|42235.9|42215.9|42233.4|42213.4|0
1633339520000|2021-10-04 09:25:20|42236.9|42216.9|42239.4|42219.4|42239.4|42219.4|42236.9|42216.9|0
1633339530000|2021-10-04 09:25:30|42241.9|42221.9|42241.9|42221.9|42241.9|42221.9|42241.9|42221.9|1
1633339540000|2021-10-04 09:25:40|42240.4|42220.4|42239.4|42219.4|42240.4|42220.4|42239.4|42219.4|1
1633339550000|2021-10-04 09:25:50|42237.9|42217.9|42237.9|42217.9|42237.9|42217.9|42237.9|42217.9|1
1633339560000|2021-10-04 09:26:00|42236.9|42216.9|42236.9|42216.9|42237.9|42217.9|42236.9|42216.9|2
1633339570000|2021-10-04 09:26:10|42238.4|42218.4|42241.9|42221.9|42241.9|42221.9|42238.4|42218.4|0
1633339580000|2021-10-04 09:26:20|42244.4|42224.4|42242.9|42222.9|42245.4|42225.4|42242.9|42222.9|1
1633339590000|2021-10-04 09:26:30|42241.9|42221.9|42244.4|42224.4|42244.4|42224.4|42241.9|42221.9|1
1633339600000|2021-10-04 09:26:40|42245.9|42225.9|42241.9|42221.9|42245.9|42225.9|42241.9|42221.9|1
1633339610000|2021-10-04 09:26:50|42242.9|42222.9|42244.4|42224.4|42244.4|42224.4|42242.9|42222.9|1
1633339620000|2021-10-04 09:27:00|42242.9|42222.9|42239.4|42219.4|42242.9|42222.9|42239.4|42219.4|2
1633339630000|2021-10-04 09:27:10|42241.9|42221.9|42241.9|42221.9|42241.9|42221.9|42241.9|42221.9|0
1633339640000|2021-10-04 09:27:20|42239.4|42219.4|42236.9|42216.9|42239.4|42219.4|42236.9|42216.9|6
1633339650000|2021-10-04 09:27:30|42234.4|42214.4|42221.9|42201.9|42234.4|42214.4|42221.9|42201.9|9
1633339660000|2021-10-04 09:27:40|42220.9|42200.9|42216.9|42196.9|42220.9|42200.9|42216.9|42196.9|7
1633339670000|2021-10-04 09:27:50|42215.4|42195.4|42214.4|42194.4|42216.9|42196.9|42214.4|42194.4|6
1633339680000|2021-10-04 09:28:00|42213.4|42193.4|42213.4|42193.4|42213.4|42193.4|42213.4|42193.4|1
1633339690000|2021-10-04 09:28:10|42209.4|42189.4|42201.9|42181.9|42209.4|42189.4|42197.9|42177.9|8
1633339700000|2021-10-04 09:28:20|42199.9|42179.9|42201.9|42181.9|42202.9|42182.9|42196.9|42176.9|3
1633339710000|2021-10-04 09:28:30|42203.4|42183.4|42201.9|42181.9|42204.4|42184.4|42201.9|42181.9|0
1633339720000|2021-10-04 09:28:40|42200.4|42180.4|42206.9|42186.9|42206.9|42186.9|42200.4|42180.4|1
1633339730000|2021-10-04 09:28:50|42208.4|42188.4|42208.4|42188.4|42208.4|42188.4|42208.4|42188.4|1
1633339740000|2021-10-04 09:29:00|42209.4|42189.4|42211.9|42191.9|42211.9|42191.9|42209.4|42189.4|1
1633339750000|2021-10-04 09:29:10|42209.4|42189.4|42205.4|42185.4|42209.4|42189.4|42205.4|42185.4|2
1633339760000|2021-10-04 09:29:20|42203.9|42183.9|42204.4|42184.4|42204.4|42184.4|42196.9|42176.9|10
1633339770000|2021-10-04 09:29:30|42205.4|42185.4|42206.9|42186.9|42206.9|42186.9|42205.4|42185.4|2
1633339780000|2021-10-04 09:29:40|42205.4|42185.4|42206.9|42186.9|42206.9|42186.9|42204.4|42184.4|0
1633339790000|2021-10-04 09:29:50|42205.4|42185.4|42200.9|42180.9|42205.4|42185.4|42200.9|42180.9|2
1633339810000|2021-10-04 09:30:10|42198.4|42178.4|42194.4|42174.4|42198.4|42178.4|42194.4|42174.4|1
1633339820000|2021-10-04 09:30:20|||||||||1
1633339830000|2021-10-04 09:30:30|42189.4|42169.4|42187.9|42167.9|42189.4|42169.4|42187.9|42167.9|4
1633339840000|2021-10-04 09:30:40|42186.9|42166.9|42189.9|42169.9|42189.9|42169.9|42180.4|42160.4|14
1633339850000|2021-10-04 09:30:50|42185.4|42165.4|42186.9|42166.9|42186.9|42166.9|42185.4|42165.4|9
1633339860000|2021-10-04 09:31:00|42184.4|42164.4|42184.4|42164.4|42184.4|42164.4|42184.4|42164.4|0
1633339870000|2021-10-04 09:31:10|42185.4|42165.4|42186.9|42166.9|42186.9|42166.9|42185.4|42165.4|0
1633339880000|2021-10-04 09:31:20|42188.4|42168.4|42189.9|42169.9|42189.9|42169.9|42188.4|42168.4|4
1633339890000|2021-10-04 09:31:30|42190.9|42170.9|42188.4|42168.4|42190.9|42170.9|42188.4|42168.4|0
1633339900000|2021-10-04 09:31:40|42186.9|42166.9|42179.4|42159.4|42189.4|42169.4|42177.9|42157.9|6
1633339910000|2021-10-04 09:31:50|42178.4|42158.4|42171.9|42151.9|42179.4|42159.4|42171.9|42151.9|3
1633339920000|2021-10-04 09:32:00|42170.4|42150.4|42171.9|42151.9|42171.9|42151.9|42166.9|42146.9|2
1633339930000|2021-10-04 09:32:10|42176.9|42156.9|42179.4|42159.4|42181.9|42161.9|42176.9|42156.9|5
1633339940000|2021-10-04 09:32:20|42181.9|42161.9|42179.4|42159.4|42181.9|42161.9|42179.4|42159.4|2
1633339950000|2021-10-04 09:32:30|42176.9|42156.9|42174.4|42154.4|42176.9|42156.9|42171.9|42151.9|3
1633339970000|2021-10-04 09:32:50|42172.9|42152.9|42170.4|42150.4|42172.9|42152.9|42170.4|42150.4|1
1633339980000|2021-10-04 09:33:00|42169.4|42149.4|42166.9|42146.9|42169.4|42149.4|42166.9|42146.9|8
1633339990000|2021-10-04 09:33:10|42168.4|42148.4|42166.9|42146.9|42169.4|42149.4|42166.9|42146.9|2
1633340000000|2021-10-04 09:33:20|42168.4|42148.4|42165.9|42145.9|42169.4|42149.4|42165.9|42145.9|2
1633340010000|2021-10-04 09:33:30|42166.9|42146.9|42164.4|42144.4|42166.9|42146.9|42164.4|42144.4|0
1633340020000|2021-10-04 09:33:40|42165.9|42145.9|42165.9|42145.9|42165.9|42145.9|42165.9|42145.9|2
1633340030000|2021-10-04 09:33:50|42164.4|42144.4|42167.4|42147.4|42167.4|42147.4|42163.4|42143.4|1
1633340040000|2021-10-04 09:34:00|42168.4|42148.4|42168.4|42148.4|42168.4|42148.4|42165.9|42145.9|4
1633340050000|2021-10-04 09:34:10|42166.9|42146.9|42170.9|42150.9|42170.9|42150.9|42166.9|42146.9|33
1633340060000|2021-10-04 09:34:20|42178.4|42158.4|42175.9|42155.9|42180.9|42160.9|42175.9|42155.9|11
1633340070000|2021-10-04 09:34:30|42177.4|42157.4|42175.9|42155.9|42178.4|42158.4|42175.9|42155.9|1
1633340080000|2021-10-04 09:34:40|42179.9|42159.9|42179.9|42159.9|42179.9|42159.9|42179.9|42159.9|0
1633340090000|2021-10-04 09:34:50|42178.4|42158.4|42175.9|42155.9|42178.4|42158.4|42175.9|42155.9|0
1633340100000|2021-10-04 09:35:00|42173.4|42153.4|42173.4|42153.4|42173.4|42153.4|42173.4|42153.4|1
1633340110000|2021-10-04 09:35:10|42169.4|42149.4|42163.4|42143.4|42169.4|42149.4|42163.4|42143.4|10
1633340120000|2021-10-04 09:35:20|42165.9|42145.9|42168.4|42148.4|42168.4|42148.4|42165.9|42145.9|4
1633340130000|2021-10-04 09:35:30|42166.9|42146.9|42166.9|42146.9|42166.9|42146.9|42166.9|42146.9|2
1633340140000|2021-10-04 09:35:40|42168.4|42148.4|42165.9|42145.9|42168.4|42148.4|42163.4|42143.4|0
1633340160000|2021-10-04 09:36:00|42163.4|42143.4|42165.9|42145.9|42165.9|42145.9|42163.4|42143.4|0
1633340170000|2021-10-04 09:36:10|42164.4|42144.4|42163.4|42143.4|42164.4|42144.4|42163.4|42143.4|0
1633340180000|2021-10-04 09:36:20|42160.9|42140.9|42160.9|42140.9|42160.9|42140.9|42160.9|42140.9|3
1633340190000|2021-10-04 09:36:30|42159.4|42139.4|42163.4|42143.4|42163.4|42143.4|42158.4|42138.4|0
1633340200000|2021-10-04 09:36:40|42162.4|42142.4|42160.9|42140.9|42163.4|42143.4|42160.9|42140.9|4
1633340210000|2021-10-04 09:36:50|42157.8|42137.8|42163.4|42143.4|42163.4|42143.4|42157.8|42137.8|1
1633340220000|2021-10-04 09:37:00|42160.9|42140.9|42168.4|42148.4|42168.4|42148.4|42160.9|42140.9|1
1633340230000|2021-10-04 09:37:10|||||||||1
1633340240000|2021-10-04 09:37:20|42169.9|42149.9|42168.4|42148.4|42170.9|42150.9|42168.4|42148.4|0
1633340260000|2021-10-04 09:37:40|42169.9|42149.9|42173.4|42153.4|42173.4|42153.4|42169.9|42149.9|2
1633340280000|2021-10-04 09:38:00|42175.9|42155.9|42175.9|42155.9|42178.4|42158.4|42173.4|42153.4|1
1633340300000|2021-10-04 09:38:20|42178.4|42158.4|42180.9|42160.9|42180.9|42160.9|42178.4|42158.4|2
1633340320000|2021-10-04 09:38:40|42182.4|42162.4|42191.4|42171.4|42191.4|42171.4|42182.4|42162.4|4
1633340330000|2021-10-04 09:38:50|42189.9|42169.9|42187.4|42167.4|42189.9|42169.9|42187.4|42167.4|6
1633340340000|2021-10-04 09:39:00|42185.9|42165.9|42185.9|42165.9|42185.9|42165.9|42185.9|42165.9|0
1633340350000|2021-10-04 09:39:10|42180.9|42160.9|42183.4|42163.4|42183.4|42163.4|42180.9|42160.9|1
1633340360000|2021-10-04 09:39:20|42180.9|42160.9|42180.9|42160.9|42183.4|42163.4|42180.9|42160.9|1
1633340370000|2021-10-04 09:39:30|42179.4|42159.4|42175.9|42155.9|42179.4|42159.4|42175.9|42155.9|1
1633340380000|2021-10-04 09:39:40|42174.9|42154.9|42175.9|42155.9|42175.9|42155.9|42173.4|42153.4|0
1633340420000|2021-10-04 09:40:20|42178.4|42158.4|42178.4|42158.4|42178.4|42158.4|42178.4|42158.4|1
1633340430000|2021-10-04 09:40:30|42175.9|42155.9|42178.4|42158.4|42178.4|42158.4|42175.9|42155.9|4
1633340440000|2021-10-04 09:40:40|42179.9|42159.9|42183.9|42163.9|42183.9|42163.9|42179.9|42159.9|0
1633340450000|2021-10-04 09:40:50|42185.9|42165.9|42189.9|42169.9|42189.9|42169.9|42185.9|42165.9|1
1633340460000|2021-10-04 09:41:00|42191.9|42171.9|42190.9|42170.9|42193.4|42173.4|42190.9|42170.9|4
1633340470000|2021-10-04 09:41:10|42189.4|42169.4|42185.9|42165.9|42189.4|42169.4|42185.9|42165.9|3
1633340480000|2021-10-04 09:41:20|||||||||2
1633340500000|2021-10-04 09:41:40|42181.9|42161.9|42185.9|42165.9|42185.9|42165.9|42180.9|42160.9|2
1633340520000|2021-10-04 09:42:00|42183.4|42163.4|42185.9|42165.9|42185.9|42165.9|42183.4|42163.4|1
1633340530000|2021-10-04 09:42:10|42189.9|42169.9|42193.4|42173.4|42193.4|42173.4|42189.9|42169.9|3
1633340540000|2021-10-04 09:42:20|||||||||2
1633340550000|2021-10-04 09:42:30|42191.9|42171.9|42190.9|42170.9|42191.9|42171.9|42190.9|42170.9|1
1633340560000|2021-10-04 09:42:40|42191.9|42171.9|42179.3|42159.3|42191.9|42171.9|42179.3|42159.3|4
1633340570000|2021-10-04 09:42:50|42178.4|42158.4|42176.8|42156.8|42178.4|42158.4|42176.8|42156.8|1
1633340580000|2021-10-04 09:43:00|42178.4|42158.4|42179.3|42159.3|42179.3|42159.3|42178.4|42158.4|0
1633340600000|2021-10-04 09:43:20|42177.8|42157.8|42176.8|42156.8|42177.8|42157.8|42176.8|42156.8|0
1633340610000|2021-10-04 09:43:30|42178.4|42158.4|42179.3|42159.3|42179.3|42159.3|42176.8|42156.8|2
1633340640000|2021-10-04 09:44:00|42180.9|42160.9|42183.4|42163.4|42183.4|42163.4|42180.9|42160.9|0
1633340680000|2021-10-04 09:44:40|42180.9|42160.9|42180.9|42160.9|42180.9|42160.9|42180.9|42160.9|0
1633340690000|2021-10-04 09:44:50|42182.4|42162.4|42185.9|42165.9|42185.9|42165.9|42182.4|42162.4|0
1633340700000|2021-10-04 09:45:00|42187.4|42167.4|42190.9|42170.9|42190.9|42170.9|42187.4|42167.4|0
1633340710000|2021-10-04 09:45:10|42195.4|42175.4|42195.4|42175.4|42195.4|42175.4|42195.4|42175.4|2
1633340720000|2021-10-04 09:45:20|42196.4|42176.4|42194.3|42174.3|42198.9|42178.9|42194.3|42174.3|3
1633340730000|2021-10-04 09:45:30|42193.4|42173.4|42188.4|42168.4|42193.4|42173.4|42188.4|42168.4|1
1633340740000|2021-10-04 09:45:40|42189.9|42169.9|42188.4|42168.4|42190.9|42170.9|42188.4|42168.4|4
1633340750000|2021-10-04 09:45:50|42186.8|42166.8|42185.9|42165.9|42186.8|42166.8|42185.9|42165.9|0
1633340760000|2021-10-04 09:46:00|42187.4|42167.4|42188.4|42168.4|42188.4|42168.4|42187.4|42167.4|0
1633340770000|2021-10-04 09:46:10|||||||||1
1633340780000|2021-10-04 09:46:20|42189.9|42169.9|42187.4|42167.4|42190.9|42170.9|42187.4|42167.4|2
1633340810000|2021-10-04 09:46:50|42188.4|42168.4|42185.9|42165.9|42188.4|42168.4|42185.9|42165.9|1
1633340820000|2021-10-04 09:47:00|||||||||2
1633340830000|2021-10-04 09:47:10|42184.3|42164.3|42177.8|42157.8|42184.3|42164.3|42177.8|42157.8|5
1633340840000|2021-10-04 09:47:20|42176.8|42156.8|42176.8|42156.8|42176.8|42156.8|42176.8|42156.8|0
1633340850000|2021-10-04 09:47:30|42178.4|42158.4|42178.4|42158.4|42178.4|42158.4|42178.4|42158.4|0
1633340860000|2021-10-04 09:47:40|42176.8|42156.8|42180.9|42160.9|42180.9|42160.9|42175.9|42155.9|7
1633340870000|2021-10-04 09:47:50|42185.9|42165.9|42185.9|42165.9|42185.9|42165.9|42185.9|42165.9|0
1633340880000|2021-10-04 09:48:00|42190.9|42170.9|42190.9|42170.9|42190.9|42170.9|42190.9|42170.9|4
1633340890000|2021-10-04 09:48:10|||||||||2
1633340930000|2021-10-04 09:48:50|42190.8|42170.8|42190.8|42170.8|42190.8|42170.8|42190.8|42170.8|3
1633340960000|2021-10-04 09:49:20|42193.9|42173.9|42205.8|42185.8|42205.8|42185.8|42193.9|42173.9|12
1633340970000|2021-10-04 09:49:30|42208.3|42188.3|42216.8|42196.8|42216.8|42196.8|42208.3|42188.3|4
1633340980000|2021-10-04 09:49:40|42213.3|42193.3|42210.8|42190.8|42213.3|42193.3|42209.3|42189.3|7
1633340990000|2021-10-04 09:49:50|42213.3|42193.3|42211.8|42191.8|42218.3|42198.3|42211.8|42191.8|4
1633341000000|2021-10-04 09:50:00|42210.8|42190.8|42205.8|42185.8|42210.8|42190.8|42203.3|42183.3|1
1633341010000|2021-10-04 09:50:10|42210.8|42190.8|42215.8|42195.8|42215.8|42195.8|42210.8|42190.8|2
1633341020000|2021-10-04 09:50:20|42218.3|42198.3|42219.9|42199.9|42219.9|42199.9|42218.3|42198.3|0
1633341030000|2021-10-04 09:50:30|42220.8|42200.8|42210.8|42190.8|42220.8|42200.8|42210.8|42190.8|3
1633341040000|2021-10-04 09:50:40|42208.3|42188.3|42204.9|42184.9|42208.3|42188.3|42204.9|42184.9|18
1633341050000|2021-10-04 09:50:50|42205.8|42185.8|42208.3|42188.3|42208.3|42188.3|42205.8|42185.8|1
1633341060000|2021-10-04 09:51:00|42212.4|42192.4|42212.4|42192.4|42212.4|42192.4|42212.4|42192.4|3
1633341070000|2021-10-04 09:51:10|42216.4|42196.4|42215.8|42195.8|42216.8|42196.8|42215.8|42195.8|0
1633341080000|2021-10-04 09:51:20|42217.4|42197.4|42215.8|42195.8|42218.3|42198.3|42215.8|42195.8|1
1633341090000|2021-10-04 09:51:30|42217.4|42197.4|42218.3|42198.3|42218.3|42198.3|42215.8|42195.8|0
1633341100000|2021-10-04 09:51:40|42219.9|42199.9|42223.3|42203.3|42223.3|42203.3|42219.9|42199.9|2
1633341110000|2021-10-04 09:51:50|42224.3|42204.3|42225.8|42205.8|42225.8|42205.8|42224.3|42204.3|0
1633341120000|2021-10-04 09:52:00|42227.4|42207.4|42228.3|42208.3|42228.3|42208.3|42227.4|42207.4|6
1633341130000|2021-10-04 09:52:10|42225.8|42205.8|42225.8|42205.8|42225.8|42205.8|42225.8|42205.8|0
1633341140000|2021-10-04 09:52:20|42224.9|42204.9|42223.3|42203.3|42224.9|42204.9|42223.3|42203.3|0
1633341150000|2021-10-04 09:52:30|42221.8|42201.8|42222.4|42202.4|42222.4|42202.4|42220.8|42200.8|0
1633341160000|2021-10-04 09:52:40|42223.3|42203.3|42223.3|42203.3|42223.3|42203.3|42221.8|42201.8|0
1633341170000|2021-10-04 09:52:50|42222.4|42202.4|42220.8|42200.8|42223.3|42203.3|42220.8|42200.8|0
1633341180000|2021-10-04 09:53:00|42222.4|42202.4|42223.3|42203.3|42223.3|42203.3|42220.8|42200.8|0
1633341190000|2021-10-04 09:53:10|42228.3|42208.3|42230.8|42210.8|42230.8|42210.8|42228.3|42208.3|5
1633341200000|2021-10-04 09:53:20|42229.9|42209.9|42230.8|42210.8|42230.8|42210.8|42229.9|42209.9|1
1633341210000|2021-10-04 09:53:30|42231.8|42211.8|42229.3|42209.3|42233.3|42213.3|42229.3|42209.3|2
1633341220000|2021-10-04 09:53:40|42228.3|42208.3|42228.3|42208.3|42228.3|42208.3|42228.3|42208.3|5
1633341230000|2021-10-04 09:53:50|42229.9|42209.9|42229.9|42209.9|42230.8|42210.8|42229.9|42209.9|2
1633341240000|2021-10-04 09:54:00|42228.3|42208.3|42228.3|42208.3|42228.3|42208.3|42228.3|42208.3|0
1633341250000|2021-10-04 09:54:10|42226.8|42206.8|42221.8|42201.8|42226.8|42206.8|42221.8|42201.8|4
1633341260000|2021-10-04 09:54:20|42223.3|42203.3|42215.8|42195.8|42223.3|42203.3|42215.8|42195.8|2
1633341270000|2021-10-04 09:54:30|42214.3|42194.3|42212.4|42192.4|42214.3|42194.3|42212.4|42192.4|2
1633341280000|2021-10-04 09:54:40|42211.4|42191.4|42208.9|42188.9|42211.4|42191.4|42208.9|42188.9|5
1633341290000|2021-10-04 09:54:50|42207.4|42187.4|42204.9|42184.9|42207.4|42187.4|42203.3|42183.3|3
1633341300000|2021-10-04 09:55:00|42205.8|42185.8|42225.8|42205.8|42225.8|42205.8|42204.3|42184.3|8
1633341310000|2021-10-04 09:55:10|42224.3|42204.3|42224.3|42204.3|42224.3|42204.3|42224.3|42204.3|1
1633341320000|2021-10-04 09:55:20|42222.8|42202.8|42220.8|42200.8|42222.8|42202.8|42220.8|42200.8|0
1633341330000|2021-10-04 09:55:30|42222.3|42202.3|42228.3|42208.3|42228.3|42208.3|42222.3|42202.3|2
1633341340000|2021-10-04 09:55:40|42226.8|42206.8|42230.8|42210.8|42230.8|42210.8|42225.8|42205.8|0
1633341360000|2021-10-04 09:56:00|42228.3|42208.3|42228.3|42208.3|42228.3|42208.3|42228.3|42208.3|0
1633341370000|2021-10-04 09:56:10|42235.8|42215.8|42235.8|42215.8|42237.3|42217.3|42235.8|42215.8|9
1633341380000|2021-10-04 09:56:20|42233.3|42213.3|42231.8|42211.8|42233.3|42213.3|42231.8|42211.8|5
1633341390000|2021-10-04 09:56:30|42233.3|42213.3|42233.3|42213.3|42233.3|42213.3|42233.3|42213.3|5
1633341400000|2021-10-04 09:56:40|42235.8|42215.8|42238.3|42218.3|42238.3|42218.3|42235.8|42215.8|5
1633341410000|2021-10-04 09:56:50|42240.8|42220.8|42240.8|42220.8|42240.8|42220.8|42240.8|42220.8|3
1633341420000|2021-10-04 09:57:00|42239.8|42219.8|42245.8|42225.8|42245.8|42225.8|42239.8|42219.8|5
1633341430000|2021-10-04 09:57:10|42244.3|42224.3|42245.8|42225.8|42248.3|42228.3|42244.3|42224.3|7
1633341440000|2021-10-04 09:57:20|42248.3|42228.3|42245.8|42225.8|42248.3|42228.3|42245.8|42225.8|2
1633341450000|2021-10-04 09:57:30|42247.3|42227.3|42245.8|42225.8|42247.3|42227.3|42245.8|42225.8|0
1633341460000|2021-10-04 09:57:40|42244.3|42224.3|42246.8|42226.8|42250.8|42230.8|42244.3|42224.3|10
1633341470000|2021-10-04 09:57:50|42245.8|42225.8|42245.8|42225.8|42245.8|42225.8|42245.8|42225.8|0
1633341480000|2021-10-04 09:58:00|42248.3|42228.3|42246.8|42226.8|42250.8|42230.8|42246.8|42226.8|2
1633341500000|2021-10-04 09:58:20|42249.3|42229.3|42246.8|42226.8|42249.3|42229.3|42245.8|42225.8|24
1633341510000|2021-10-04 09:58:30|42245.8|42225.8|42245.8|42225.8|42247.8|42227.8|42245.8|42225.8|2
1633341520000|2021-10-04 09:58:40|42246.8|42226.8|42245.8|42225.8|42246.8|42226.8|42245.8|42225.8|2
1633341530000|2021-10-04 09:58:50|42246.8|42226.8|42246.8|42226.8|42246.8|42226.8|42246.8|42226.8|0
1633341540000|2021-10-04 09:59:00|42248.3|42228.3|42249.3|42229.3|42249.3|42229.3|42246.8|42226.8|0
1633341550000|2021-10-04 09:59:10|42246.8|42226.8|42246.8|42226.8|42246.8|42226.8|42246.8|42226.8|2
1633341560000|2021-10-04 09:59:20|42245.3|42225.3|42245.8|42225.8|42249.3|42229.3|42245.3|42225.3|6
1633341570000|2021-10-04 09:59:30|42246.8|42226.8|42246.8|42226.8|42246.8|42226.8|42246.8|42226.8|0
1633341580000|2021-10-04 09:59:40|42244.3|42224.3|42242.8|42222.8|42244.3|42224.3|42241.8|42221.8|4
1633341590000|2021-10-04 09:59:50|42240.8|42220.8|42240.8|42220.8|42240.8|42220.8|42240.8|42220.8|0
1633341600000|2021-10-04 10:00:00|42244.3|42224.3|42241.8|42221.8|42245.8|42225.8|42241.8|42221.8|13
1633341610000|2021-10-04 10:00:10|42245.3|42225.3|42241.8|42221.8|42245.3|42225.3|42241.8|42221.8|0
1633341620000|2021-10-04 10:00:20|42244.3|42224.3|42244.3|42224.3|42244.3|42224.3|42244.3|42224.3|0
1633341630000|2021-10-04 10:00:30|42243.3|42223.3|42241.8|42221.8|42244.3|42224.3|42241.8|42221.8|2
1633341640000|2021-10-04 10:00:40|42244.3|42224.3|42246.8|42226.8|42248.3|42228.3|42241.8|42221.8|4
1633341650000|2021-10-04 10:00:50|42248.3|42228.3|42249.3|42229.3|42249.3|42229.3|42248.3|42228.3|0
1633341660000|2021-10-04 10:01:00|42244.3|42224.3|42244.3|42224.3|42244.3|42224.3|42244.3|42224.3|5
1633341670000|2021-10-04 10:01:10|42242.8|42222.8|42242.8|42222.8|42242.8|42222.8|42242.8|42222.8|2
1633341680000|2021-10-04 10:01:20|42241.8|42221.8|42241.8|42221.8|42241.8|42221.8|42241.8|42221.8|0
1633341690000|2021-10-04 10:01:30|42240.3|42220.3|42241.8|42221.8|42241.8|42221.8|42237.8|42217.8|7
1633341700000|2021-10-04 10:01:40|42240.3|42220.3|42239.3|42219.3|42241.8|42221.8|42239.3|42219.3|2
1633341710000|2021-10-04 10:01:50|42240.8|42220.8|42242.8|42222.8|42242.8|42222.8|42240.8|42220.8|4
1633341720000|2021-10-04 10:02:00|42245.3|42225.3|42250.8|42230.8|42252.3|42232.3|42245.3|42225.3|6
1633341740000|2021-10-04 10:02:20|42252.3|42232.3|42251.8|42231.8|42254.3|42234.3|42250.8|42230.8|2
1633341750000|2021-10-04 10:02:30|42250.8|42230.8|42251.8|42231.8|42251.8|42231.8|42249.3|42229.3|1
1633341760000|2021-10-04 10:02:40|42249.3|42229.3|42251.8|42231.8|42251.8|42231.8|42249.3|42229.3|2
1633341770000|2021-10-04 10:02:50|42253.3|42233.3|42249.3|42229.3|42254.3|42234.3|42249.3|42229.3|0
1633341780000|2021-10-04 10:03:00|42251.8|42231.8|42251.8|42231.8|42254.3|42234.3|42251.8|42231.8|0
1633341790000|2021-10-04 10:03:10|42254.3|42234.3|42254.3|42234.3|42254.3|42234.3|42254.3|42234.3|0
1633341800000|2021-10-04 10:03:20|42252.8|42232.8|42252.8|42232.8|42252.8|42232.8|42252.8|42232.8|2
1633341810000|2021-10-04 10:03:30|42251.8|42231.8|42251.8|42231.8|42254.3|42234.3|42251.8|42231.8|2
1633341820000|2021-10-04 10:03:40|42253.3|42233.3|42252.8|42232.8|42254.3|42234.3|42252.8|42232.8|0
1633341830000|2021-10-04 10:03:50|42254.3|42234.3|42254.3|42234.3|42254.3|42234.3|42254.3|42234.3|0
1633341840000|2021-10-04 10:04:00|42251.8|42231.8|42251.8|42231.8|42254.3|42234.3|42251.8|42231.8|1
1633341850000|2021-10-04 10:04:10|42254.3|42234.3|42251.8|42231.8|42254.3|42234.3|42250.3|42230.3|0
1633341860000|2021-10-04 10:04:20|42254.3|42234.3|42254.3|42234.3|42254.3|42234.3|42251.8|42231.8|0
1633341870000|2021-10-04 10:04:30|42260.8|42240.8|42263.3|42243.3|42263.3|42243.3|42260.8|42240.8|3
1633341880000|2021-10-04 10:04:40|42260.8|42240.8|42260.8|42240.8|42260.8|42240.8|42260.8|42240.8|6
1633341890000|2021-10-04 10:04:50|42256.8|42236.8|42258.3|42238.3|42259.3|42239.3|42256.8|42236.8|1
1633341900000|2021-10-04 10:05:00|42259.3|42239.3|42255.3|42235.3|42259.3|42239.3|42254.3|42234.3|0
1633341910000|2021-10-04 10:05:10|42255.8|42235.8|42255.3|42235.3|42256.8|42236.8|42255.3|42235.3|0
1633341920000|2021-10-04 10:05:20|42254.3|42234.3|42244.3|42224.3|42254.3|42234.3|42244.3|42224.3|4
1633341930000|2021-10-04 10:05:30|42246.8|42226.8|42250.8|42230.8|42250.8|42230.8|42246.8|42226.8|2
1633341940000|2021-10-04 10:05:40|42247.8|42227.8|42244.3|42224.3|42250.8|42230.8|42244.3|42224.3|2
1633341960000|2021-10-04 10:06:00|42242.8|42222.8|42239.3|42219.3|42242.8|42222.8|42239.3|42219.3|5
1633341970000|2021-10-04 10:06:10|||||||||1
1633341980000|2021-10-04 10:06:20|42240.8|42220.8|42244.3|42224.3|42244.3|42224.3|42240.8|42220.8|1
1633341990000|2021-10-04 10:06:30|42241.3|42221.3|42237.8|42217.8|42241.3|42221.3|42237.8|42217.8|2
1633342000000|2021-10-04 10:06:40|42236.3|42216.3|42239.3|42219.3|42239.3|42219.3|42235.3|42215.3|2
1633342020000|2021-10-04 10:07:00|42237.8|42217.8|42234.3|42214.3|42237.8|42217.8|42234.3|42214.3|1
1633342030000|2021-10-04 10:07:10|42237.8|42217.8|42236.8|42216.8|42237.8|42217.8|42234.3|42214.3|2
1633342040000|2021-10-04 10:07:20|42239.3|42219.3|42241.8|42221.8|42241.8|42221.8|42239.3|42219.3|4
1633342070000|2021-10-04 10:07:50|||||||||3
1633342080000|2021-10-04 10:08:00|42240.3|42220.3|42240.8|42220.8|42240.8|42220.8|42239.3|42219.3|1
1633342090000|2021-10-04 10:08:10|42243.3|42223.3|42241.8|42221.8|42244.3|42224.3|42241.8|42221.8|1
1633342110000|2021-10-04 10:08:30|42244.3|42224.3|42245.8|42225.8|42246.8|42226.8|42242.8|42222.8|3
1633342120000|2021-10-04 10:08:40|42246.8|42226.8|42246.8|42226.8|42246.8|42226.8|42246.8|42226.8|1
1633342130000|2021-10-04 10:08:50|42245.3|42225.3|42246.8|42226.8|42249.3|42229.3|42244.3|42224.3|0
1633342140000|2021-10-04 10:09:00|42248.3|42228.3|42246.8|42226.8|42249.3|42229.3|42245.3|42225.3|0
1633342150000|2021-10-04 10:09:10|42244.3|42224.3|42244.3|42224.3|42244.3|42224.3|42244.3|42224.3|0
1633342160000|2021-10-04 10:09:20|42245.8|42225.8|42236.8|42216.8|42246.8|42226.8|42236.8|42216.8|20
1633342170000|2021-10-04 10:09:30|42239.3|42219.3|42241.8|42221.8|42241.8|42221.8|42239.3|42219.3|8
1633342190000|2021-10-04 10:09:50|42239.3|42219.3|42238.3|42218.3|42239.3|42219.3|42238.3|42218.3|2
1633342200000|2021-10-04 10:10:00|42239.3|42219.3|42237.8|42217.8|42240.8|42220.8|42235.3|42215.3|14
1633342210000|2021-10-04 10:10:10|42236.8|42216.8|42241.8|42221.8|42241.8|42221.8|42236.8|42216.8|2
1633342220000|2021-10-04 10:10:20|42243.3|42223.3|42240.8|42220.8|42243.3|42223.3|42240.8|42220.8|2
1633342230000|2021-10-04 10:10:30|42239.3|42219.3|42236.8|42216.8|42239.3|42219.3|42236.8|42216.8|0
1633342240000|2021-10-04 10:10:40|42234.3|42214.3|42231.8|42211.8|42234.3|42214.3|42231.8|42211.8|1
1633342250000|2021-10-04 10:10:50|42232.8|42212.8|42231.8|42211.8|42232.8|42212.8|42231.8|42211.8|2
1633342260000|2021-10-04 10:11:00|42234.3|42214.3|42236.8|42216.8|42236.8|42216.8|42234.3|42214.3|0
1633342270000|2021-10-04 10:11:10|42239.3|42219.3|42241.8|42221.8|42241.8|42221.8|42239.3|42219.3|3
1633342280000|2021-10-04 10:11:20|42243.3|42223.3|42250.8|42230.8|42250.8|42230.8|42243.3|42223.3|1
1633342290000|2021-10-04 10:11:30|42249.3|42229.3|42251.8|42231.8|42252.3|42232.3|42248.3|42228.3|4
1633342300000|2021-10-04 10:11:40|42250.3|42230.3|42249.3|42229.3|42250.3|42230.3|42249.3|42229.3|0
1633342310000|2021-10-04 10:11:50|42251.8|42231.8|42254.3|42234.3|42254.3|42234.3|42251.8|42231.8|4
1633342320000|2021-10-04 10:12:00|42255.8|42235.8|42261.8|42241.8|42261.8|42241.8|42255.8|42235.8|2
1633342330000|2021-10-04 10:12:10|42263.3|42243.3|42260.8|42240.8|42264.3|42244.3|42259.3|42239.3|2
1633342340000|2021-10-04 10:12:20|42261.8|42241.8|42264.3|42244.3|42264.3|42244.3|42261.8|42241.8|1
1633342350000|2021-10-04 10:12:30|42265.8|42245.8|42261.8|42241.8|42265.8|42245.8|42261.8|42241.8|5
1633342360000|2021-10-04 10:12:40|42260.3|42240.3|42259.3|42239.3|42261.8|42241.8|42259.3|42239.3|1
1633342370000|2021-10-04 10:12:50|42260.8|42240.8|42261.8|42241.8|42261.8|42241.8|42260.8|42240.8|0
1633342380000|2021-10-04 10:13:00|42260.3|42240.3|42266.8|42246.8|42269.3|42249.3|42259.3|42239.3|4
1633342390000|2021-10-04 10:13:10|42267.8|42247.8|42266.8|42246.8|42271.8|42251.8|42266.8|42246.8|0
1633342400000|2021-10-04 10:13:20|42268.3|42248.3|42266.8|42246.8|42269.3|42249.3|42266.8|42246.8|2
1633342410000|2021-10-04 10:13:30|42265.3|42245.3|42266.8|42246.8|42266.8|42246.8|42265.3|42245.3|1
1633342430000|2021-10-04 10:13:50|42265.3|42245.3|42264.3|42244.3|42265.3|42245.3|42264.3|42244.3|1
1633342440000|2021-10-04 10:14:00|42265.8|42245.8|42278.3|42258.3|42278.3|42258.3|42265.8|42245.8|10
1633342450000|2021-10-04 10:14:10|42279.3|42259.3|42284.8|42264.8|42284.8|42264.8|42279.3|42259.3|4
1633342460000|2021-10-04 10:14:20|42283.3|42263.3|42280.3|42260.3|42288.3|42268.3|42280.3|42260.3|12
1633342470000|2021-10-04 10:14:30|42281.8|42261.8|42279.3|42259.3|42281.8|42261.8|42279.3|42259.3|1
1633342480000|2021-10-04 10:14:40|42277.8|42257.8|42277.8|42257.8|42277.8|42257.8|42277.8|42257.8|3
1633342490000|2021-10-04 10:14:50|42275.3|42255.3|42275.3|42255.3|42275.3|42255.3|42275.3|42255.3|1
1633342500000|2021-10-04 10:15:00|42274.3|42254.3|42272.8|42252.8|42275.3|42255.3|42272.8|42252.8|0
1633342510000|2021-10-04 10:15:10|42274.3|42254.3|42279.3|42259.3|42279.3|42259.3|42274.3|42254.3|4
1633342520000|2021-10-04 10:15:20|42277.8|42257.8|42274.3|42254.3|42277.8|42257.8|42274.3|42254.3|7
1633342530000|2021-10-04 10:15:30|42276.8|42256.8|42279.3|42259.3|42279.3|42259.3|42276.8|42256.8|1
1633342540000|2021-10-04 10:15:40|42276.8|42256.8|42279.3|42259.3|42279.3|42259.3|42276.8|42256.8|3
1633342550000|2021-10-04 10:15:50|42280.3|42260.3|42289.3|42269.3|42289.3|42269.3|42280.3|42260.3|3
1633342560000|2021-10-04 10:16:00|42291.8|42271.8|42290.3|42270.3|42291.8|42271.8|42290.3|42270.3|5
1633342570000|2021-10-04 10:16:10|42291.3|42271.3|42294.3|42274.3|42294.3|42274.3|42291.3|42271.3|4
1633342580000|2021-10-04 10:16:20|42293.3|42273.3|42292.8|42272.8|42294.3|42274.3|42291.8|42271.8|5
1633342590000|2021-10-04 10:16:30|42291.8|42271.8|42294.3|42274.3|42294.3|42274.3|42291.8|42271.8|0
1633342600000|2021-10-04 10:16:40|42291.8|42271.8|42291.8|42271.8|42291.8|42271.8|42289.3|42269.3|3
1633342610000|2021-10-04 10:16:50|42290.8|42270.8|42289.3|42269.3|42290.8|42270.8|42289.3|42269.3|3
1633342620000|2021-10-04 10:17:00|42287.8|42267.8|42291.8|42271.8|42291.8|42271.8|42287.8|42267.8|3
1633342630000|2021-10-04 10:17:10|42290.3|42270.3|42284.3|42264.3|42290.3|42270.3|42284.3|42264.3|3
1633342640000|2021-10-04 10:17:20|42279.3|42259.3|42276.8|42256.8|42279.3|42259.3|42276.8|42256.8|7
1633342660000|2021-10-04 10:17:40|42274.3|42254.3|42276.8|42256.8|42276.8|42256.8|42274.3|42254.3|2
1633342670000|2021-10-04 10:17:50|||||||||2
1633342690000|2021-10-04 10:18:10|42270.3|42250.3|42270.3|42250.3|42270.3|42250.3|42270.3|42250.3|5
1633342700000|2021-10-04 10:18:20|42276.8|42256.8|42276.8|42256.8|42276.8|42256.8|42276.8|42256.8|7
1633342710000|2021-10-04 10:18:30|42273.8|42253.8|42271.8|42251.8|42273.8|42253.8|42271.8|42251.8|0
1633342730000|2021-10-04 10:18:50|42273.3|42253.3|42271.8|42251.8|42275.8|42255.8|42271.8|42251.8|1
1633342740000|2021-10-04 10:19:00|42274.3|42254.3|42275.8|42255.8|42275.8|42255.8|42274.3|42254.3|1
1633342750000|2021-10-04 10:19:10|42274.3|42254.3|42274.3|42254.3|42274.3|42254.3|42274.3|42254.3|3
1633342760000|2021-10-04 10:19:20|42272.8|42252.8|42271.8|42251.8|42272.8|42252.8|42271.8|42251.8|2
1633342770000|2021-10-04 10:19:30|42273.3|42253.3|42274.3|42254.3|42274.3|42254.3|42271.8|42251.8|0
1633342780000|2021-10-04 10:19:40|42272.8|42252.8|42271.8|42251.8|42274.3|42254.3|42271.8|42251.8|0
1633342790000|2021-10-04 10:19:50|||||||||1
1633342800000|2021-10-04 10:20:00|42270.3|42250.3|42271.8|42251.8|42274.3|42254.3|42269.3|42249.3|2
1633342810000|2021-10-04 10:20:10|42270.3|42250.3|42257.8|42237.8|42270.3|42250.3|42257.8|42237.8|7
1633342820000|2021-10-04 10:20:20|42251.8|42231.8|42254.3|42234.3|42254.3|42234.3|42251.8|42231.8|0
1633342830000|2021-10-04 10:20:30|42252.8|42232.8|42251.8|42231.8|42254.3|42234.3|42251.8|42231.8|3
1633342840000|2021-10-04 10:20:40|42248.8|42228.8|42251.8|42231.8|42251.8|42231.8|42248.8|42228.8|15
1633342850000|2021-10-04 10:20:50|42252.8|42232.8|42251.8|42231.8|42252.8|42232.8|42251.8|42231.8|0
1633342860000|2021-10-04 10:21:00|42252.8|42232.8|42265.8|42245.8|42265.8|42245.8|42252.8|42232.8|4
1633342870000|2021-10-04 10:21:10|42266.8|42246.8|42269.3|42249.3|42269.3|42249.3|42266.8|42246.8|0
1633342890000|2021-10-04 10:21:30|42270.8|42250.8|42271.8|42251.8|42271.8|42251.8|42270.8|42250.8|0
1633342910000|2021-10-04 10:21:50|42274.3|42254.3|42276.8|42256.8|42276.8|42256.8|42274.3|42254.3|4
1633342920000|2021-10-04 10:22:00|42275.3|42255.3|42276.8|42256.8|42276.8|42256.8|42275.3|42255.3|2
1633342940000|2021-10-04 10:22:20|42272.8|42252.8|42276.8|42256.8|42276.8|42256.8|42272.8|42252.8|2
1633342970000|2021-10-04 10:22:50|42275.3|42255.3|42270.3|42250.3|42275.3|42255.3|42270.3|42250.3|4
1633342980000|2021-10-04 10:23:00|42271.8|42251.8|42271.8|42251.8|42271.8|42251.8|42271.8|42251.8|2
1633342990000|2021-10-04 10:23:10|42269.3|42249.3|42276.8|42256.8|42276.8|42256.8|42269.3|42249.3|1
1633343010000|2021-10-04 10:23:30|42274.3|42254.3|42274.3|42254.3|42274.3|42254.3|42274.3|42254.3|0
1633343020000|2021-10-04 10:23:40|42275.8|42255.8|42271.8|42251.8|42276.8|42256.8|42271.8|42251.8|4
1633343030000|2021-10-04 10:23:50|42274.3|42254.3|42271.8|42251.8|42276.8|42256.8|42271.8|42251.8|4
1633343040000|2021-10-04 10:24:00|42272.8|42252.8|42276.8|42256.8|42276.8|42256.8|42272.8|42252.8|2
1633343050000|2021-10-04 10:24:10|42274.3|42254.3|42274.3|42254.3|42274.3|42254.3|42274.3|42254.3|0
1633343060000|2021-10-04 10:24:20|42275.8|42255.8|42274.3|42254.3|42276.8|42256.8|42274.3|42254.3|1
1633343070000|2021-10-04 10:24:30|42275.8|42255.8|42276.8|42256.8|42276.8|42256.8|42275.3|42255.3|0
1633343080000|2021-10-04 10:24:40|42275.3|42255.3|42274.3|42254.3|42275.3|42255.3|42274.3|42254.3|0
1633343100000|2021-10-04 10:25:00|42272.8|42252.8|42271.8|42251.8|42274.3|42254.3|42271.3|42251.3|3
1633343110000|2021-10-04 10:25:10|42270.8|42250.8|42271.8|42251.8|42271.8|42251.8|42270.8|42250.8|0
1633343120000|2021-10-04 10:25:20|42273.3|42253.3|42274.3|42254.3|42274.3|42254.3|42271.8|42251.8|0
1633343130000|2021-10-04 10:25:30|42276.8|42256.8|42281.8|42261.8|42281.8|42261.8|42276.8|42256.8|5
1633343140000|2021-10-04 10:25:40|42284.3|42264.3|42284.3|42264.3|42284.3|42264.3|42284.3|42264.3|3
1633343150000|2021-10-04 10:25:50|42285.8|42265.8|42286.8|42266.8|42289.3|42269.3|42285.8|42265.8|6
1633343160000|2021-10-04 10:26:00|42284.3|42264.3|42281.3|42261.3|42284.3|42264.3|42281.3|42261.3|16
1633343170000|2021-10-04 10:26:10|42278.8|42258.8|42278.8|42258.8|42281.3|42261.3|42278.8|42258.8|1
1633343180000|2021-10-04 10:26:20|42279.8|42259.8|42281.3|42261.3|42281.3|42261.3|42279.8|42259.8|0
1633343190000|2021-10-04 10:26:30|42282.8|42262.8|42285.3|42265.3|42285.3|42265.3|42282.8|42262.8|2
1633343200000|2021-10-04 10:26:40|42286.8|42266.8|42286.8|42266.8|42286.8|42266.8|42286.8|42266.8|0
1633343220000|2021-10-04 10:27:00|42287.8|42267.8|42291.8|42271.8|42294.3|42274.3|42287.8|42267.8|8
1633343230000|2021-10-04 10:27:10|42293.3|42273.3|42294.3|42274.3|42294.3|42274.3|42293.3|42273.3|0
1633343250000|2021-10-04 10:27:30|42295.3|42275.3|42299.3|42279.3|42299.3|42279.3|42295.3|42275.3|1
1633343260000|2021-10-04 10:27:40|42300.8|42280.8|42301.8|42281.8|42301.8|42281.8|42300.8|42280.8|0
1633343270000|2021-10-04 10:27:50|42304.3|42284.3|42304.3|42284.3|42304.3|42284.3|42304.3|42284.3|17
1633343280000|2021-10-04 10:28:00|42305.8|42285.8|42309.3|42289.3|42309.3|42289.3|42304.3|42284.3|13
1633343290000|2021-10-04 10:28:10|42311.8|42291.8|42309.3|42289.3|42311.8|42291.8|42309.3|42289.3|2
1633343300000|2021-10-04 10:28:20|42310.8|42290.8|42311.8|42291.8|42311.8|42291.8|42309.3|42289.3|3
1633343310000|2021-10-04 10:28:30|42314.3|42294.3|42309.3|42289.3|42314.3|42294.3|42309.3|42289.3|6
1633343320000|2021-10-04 10:28:40|42306.8|42286.8|42304.3|42284.3|42306.8|42286.8|42304.3|42284.3|5
1633343330000|2021-10-04 10:28:50|42302.8|42282.8|42300.3|42280.3|42302.8|42282.8|42300.3|42280.3|3
1633343340000|2021-10-04 10:29:00|42302.8|42282.8|42304.3|42284.3|42304.3|42284.3|42302.8|42282.8|3
1633343350000|2021-10-04 10:29:10|42306.8|42286.8|42314.3|42294.3|42314.3|42294.3|42306.8|42286.8|4
1633343360000|2021-10-04 10:29:20|42312.8|42292.8|42311.8|42291.8|42314.3|42294.3|42311.8|42291.8|0
1633343370000|2021-10-04 10:29:30|42313.3|42293.3|42314.3|42294.3|42314.3|42294.3|42313.3|42293.3|0
1633343380000|2021-10-04 10:29:40|42312.8|42292.8|42311.8|42291.8|42312.8|42292.8|42311.8|42291.8|1
1633343390000|2021-10-04 10:29:50|42308.8|42288.8|42304.3|42284.3|42308.8|42288.8|42304.3|42284.3|3
1633343400000|2021-10-04 10:30:00|42301.8|42281.8|42304.3|42284.3|42304.3|42284.3|42301.8|42281.8|1
1633343410000|2021-10-04 10:30:10|42302.8|42282.8|42301.8|42281.8|42304.3|42284.3|42301.8|42281.8|2
1633343420000|2021-10-04 10:30:20|42294.3|42274.3|42295.8|42275.8|42295.8|42275.8|42294.3|42274.3|5
1633343430000|2021-10-04 10:30:30|42296.8|42276.8|42294.3|42274.3|42296.8|42276.8|42291.8|42271.8|1
1633343440000|2021-10-04 10:30:40|42295.8|42275.8|42294.3|42274.3|42296.8|42276.8|42294.3|42274.3|1
1633343450000|2021-10-04 10:30:50|42295.8|42275.8|42301.8|42281.8|42304.3|42284.3|42295.8|42275.8|3
1633343460000|2021-10-04 10:31:00|42303.3|42283.3|42306.8|42286.8|42306.8|42286.8|42303.3|42283.3|1
1633343470000|2021-10-04 10:31:10|42308.3|42288.3|42309.3|42289.3|42309.3|42289.3|42306.8|42286.8|1
1633343480000|2021-10-04 10:31:20|42306.8|42286.8|42306.8|42286.8|42306.8|42286.8|42306.8|42286.8|0
1633343490000|2021-10-04 10:31:30|42322.8|42302.8|42328.3|42308.3|42328.3|42308.3|42322.8|42302.8|7
1633343500000|2021-10-04 10:31:40|42329.8|42309.8|42340.8|42320.8|42340.8|42320.8|42323.3|42303.3|15
1633343510000|2021-10-04 10:31:50|42343.3|42323.3|42345.8|42325.8|42345.8|42325.8|42343.3|42323.3|9
1633343520000|2021-10-04 10:32:00|42347.3|42327.3|42345.8|42325.8|42348.3|42328.3|42345.8|42325.8|2
1633343530000|2021-10-04 10:32:10|||||||||6
1633343540000|2021-10-04 10:32:20|||||||||6
1633343550000|2021-10-04 10:32:30|42347.3|42327.3|42347.3|42327.3|42347.3|42327.3|42347.3|42327.3|0
1633343560000|2021-10-04 10:32:40|42348.3|42328.3|42350.8|42330.8|42350.8|42330.8|42348.3|42328.3|1
1633343570000|2021-10-04 10:32:50|42348.3|42328.3|42345.8|42325.8|42348.3|42328.3|42345.8|42325.8|6
1633343580000|2021-10-04 10:33:00|42350.8|42330.8|42346.8|42326.8|42350.8|42330.8|42346.8|42326.8|10
1633343590000|2021-10-04 10:33:10|||||||||6
1633343600000|2021-10-04 10:33:20|42344.3|42324.3|42338.3|42318.3|42344.3|42324.3|42338.3|42318.3|5
1633343610000|2021-10-04 10:33:30|42333.3|42313.3|42329.3|42309.3|42333.3|42313.3|42329.3|42309.3|4
1633343620000|2021-10-04 10:33:40|42330.8|42310.8|42328.3|42308.3|42330.8|42310.8|42328.3|42308.3|2
1633343630000|2021-10-04 10:33:50|42325.8|42305.8|42325.8|42305.8|42330.8|42310.8|42325.8|42305.8|2
1633343640000|2021-10-04 10:34:00|42328.3|42308.3|42330.8|42310.8|42330.8|42310.8|42328.3|42308.3|1
1633343650000|2021-10-04 10:34:10|42328.3|42308.3|42330.8|42310.8|42330.8|42310.8|42328.3|42308.3|0
1633343660000|2021-10-04 10:34:20|||||||||1
1633343670000|2021-10-04 10:34:30|||||||||1
1633343680000|2021-10-04 10:34:40|||||||||1
1633343700000|2021-10-04 10:35:00|||||||||1
1633343710000|2021-10-04 10:35:10|42329.8|42309.8|42329.8|42309.8|42329.8|42309.8|42329.8|42309.8|1
1633343720000|2021-10-04 10:35:20|42328.3|42308.3|42329.3|42309.3|42329.3|42309.3|42325.8|42305.8|5
1633343740000|2021-10-04 10:35:40|42334.8|42314.8|42342.3|42322.3|42342.3|42322.3|42334.8|42314.8|7
1633343750000|2021-10-04 10:35:50|42343.3|42323.3|42345.8|42325.8|42345.8|42325.8|42343.3|42323.3|4
1633343760000|2021-10-04 10:36:00|42347.3|42327.3|42350.8|42330.8|42350.8|42330.8|42347.3|42327.3|3
1633343770000|2021-10-04 10:36:10|42349.3|42329.3|42362.3|42342.3|42364.8|42344.8|42348.3|42328.3|14
1633343780000|2021-10-04 10:36:20|42363.8|42343.8|42362.3|42342.3|42363.8|42343.8|42362.3|42342.3|2
1633343790000|2021-10-04 10:36:30|42361.3|42341.3|42358.3|42338.3|42361.3|42341.3|42358.3|42338.3|4
1633343800000|2021-10-04 10:36:40|42358.8|42338.8|42359.8|42339.8|42359.8|42339.8|42358.8|42338.8|5
1633343810000|2021-10-04 10:36:50|42362.3|42342.3|42357.3|42337.3|42362.3|42342.3|42357.3|42337.3|4
1633343820000|2021-10-04 10:37:00|42350.8|42330.8|42351.3|42331.3|42351.3|42331.3|42350.8|42330.8|4
1633343830000|2021-10-04 10:37:10|42350.8|42330.8|42352.3|42332.3|42352.3|42332.3|42349.8|42329.8|0
1633343840000|2021-10-04 10:37:20|||||||||2
1633343850000|2021-10-04 10:37:30|42349.8|42329.8|42354.8|42334.8|42354.8|42334.8|42349.8|42329.8|0
1633343860000|2021-10-04 10:37:40|42351.8|42331.8|42349.8|42329.8|42352.3|42332.3|42349.8|42329.8|6
1633343870000|2021-10-04 10:37:50|42347.3|42327.3|42342.3|42322.3|42347.3|42327.3|42340.8|42320.8|2
1633343880000|2021-10-04 10:38:00|42340.8|42320.8|42337.3|42317.3|42342.3|42322.3|42337.3|42317.3|1
1633343890000|2021-10-04 10:38:10|42339.8|42319.8|42339.8|42319.8|42342.3|42322.3|42339.8|42319.8|1
1633343900000|2021-10-04 10:38:20|42340.8|42320.8|42339.8|42319.8|42344.8|42324.8|42339.8|42319.8|0
1633343910000|2021-10-04 10:38:30|42341.3|42321.3|42339.8|42319.8|42342.3|42322.3|42339.8|42319.8|1
1633343920000|2021-10-04 10:38:40|42342.3|42322.3|42342.3|42322.3|42342.3|42322.3|42342.3|42322.3|0
1633343940000|2021-10-04 10:39:00|42343.3|42323.3|42347.3|42327.3|42347.3|42327.3|42343.3|42323.3|2
1633343950000|2021-10-04 10:39:10|42351.3|42331.3|42352.3|42332.3|42352.3|42332.3|42351.3|42331.3|6
1633343960000|2021-10-04 10:39:20|42354.8|42334.8|42359.8|42339.8|42359.8|42339.8|42354.8|42334.8|1
1633343970000|2021-10-04 10:39:30|42380.3|42360.3|42392.3|42372.3|42392.3|42372.3|42380.3|42360.3|7
1633343980000|2021-10-04 10:39:40|42390.8|42370.8|42402.3|42382.3|42404.8|42384.8|42390.8|42370.8|27
1633343990000|2021-10-04 10:39:50|42400.8|42380.8|42393.8|42373.8|42400.8|42380.8|42390.3|42370.3|11
1633344000000|2021-10-04 10:40:00|42391.3|42371.3|42393.8|42373.8|42393.8|42373.8|42390.3|42370.3|5
1633344010000|2021-10-04 10:40:10|42395.3|42375.3|42396.3|42376.3|42396.3|42376.3|42393.8|42373.8|0
1633344020000|2021-10-04 10:40:20|42397.3|42377.3|42399.8|42379.8|42402.3|42382.3|42397.3|42377.3|8
1633344030000|2021-10-04 10:40:30|42400.8|42380.8|42397.3|42377.3|42407.8|42387.8|42397.3|42377.3|15
1633344040000|2021-10-04 10:40:40|42395.8|42375.8|42387.3|42367.3|42395.8|42375.8|42387.3|42367.3|4
1633344050000|2021-10-04 10:40:50|42383.8|42363.8|42383.8|42363.8|42383.8|42363.8|42382.3|42362.3|7
1633344060000|2021-10-04 10:41:00|42384.8|42364.8|42393.8|42373.8|42394.8|42374.8|42384.8|42364.8|10
1633344070000|2021-10-04 10:41:10|42394.8|42374.8|42397.3|42377.3|42397.3|42377.3|42394.8|42374.8|3
1633344080000|2021-10-04 10:41:20|42394.8|42374.8|42399.8|42379.8|42399.8|42379.8|42394.8|42374.8|9
1633344090000|2021-10-04 10:41:30|42398.3|42378.3|42397.3|42377.3|42398.3|42378.3|42397.3|42377.3|6
1633344100000|2021-10-04 10:41:40|42394.8|42374.8|42394.8|42374.8|42394.8|42374.8|42394.8|42374.8|2
1633344110000|2021-10-04 10:41:50|42399.8|42379.8|42399.8|42379.8|42399.8|42379.8|42399.8|42379.8|2
1633344120000|2021-10-04 10:42:00|42398.3|42378.3|42397.3|42377.3|42398.3|42378.3|42397.3|42377.3|1
1633344130000|2021-10-04 10:42:10|42395.8|42375.8|42395.8|42375.8|42395.8|42375.8|42394.3|42374.3|7
1633344140000|2021-10-04 10:42:20|||||||||1
1633344150000|2021-10-04 10:42:30|42394.8|42374.8|42397.3|42377.3|42397.3|42377.3|42394.8|42374.8|5
1633344160000|2021-10-04 10:42:40|42398.8|42378.8|42399.8|42379.8|42399.8|42379.8|42398.8|42378.8|2
1633344170000|2021-10-04 10:42:50|42401.3|42381.3|42409.8|42389.8|42409.8|42389.8|42401.3|42381.3|8
1633344180000|2021-10-04 10:43:00|42408.3|42388.3|42407.3|42387.3|42408.3|42388.3|42407.3|42387.3|1
1633344190000|2021-10-04 10:43:10|42405.8|42385.8|42402.3|42382.3|42405.8|42385.8|42402.3|42382.3|3
1633344200000|2021-10-04 10:43:20|||||||||1
1633344210000|2021-10-04 10:43:30|42403.8|42383.8|42440.8|42420.8|42440.8|42420.8|42403.8|42383.8|13
1633344220000|2021-10-04 10:43:40|42439.3|42419.3|42438.3|42418.3|42439.3|42419.3|42435.8|42415.8|1
1633344230000|2021-10-04 10:43:50|42436.8|42416.8|42428.3|42408.3|42438.3|42418.3|42428.3|42408.3|15
1633344240000|2021-10-04 10:44:00|42427.3|42407.3|42441.8|42421.8|42450.8|42430.8|42427.3|42407.3|42
1633344250000|2021-10-04 10:44:10|42440.8|42420.8|42436.8|42416.8|42440.8|42420.8|42436.8|42416.8|1
1633344260000|2021-10-04 10:44:20|42435.2|42415.2|42435.2|42415.2|42435.2|42415.2|42435.2|42415.2|3
1633344270000|2021-10-04 10:44:30|42433.3|42413.3|42427.3|42407.3|42433.3|42413.3|42427.3|42407.3|7
1633344280000|2021-10-04 10:44:40|42425.8|42405.8|42424.3|42404.3|42425.8|42405.8|42424.3|42404.3|6
1633344290000|2021-10-04 10:44:50|42425.8|42405.8|42427.3|42407.3|42427.3|42407.3|42425.8|42405.8|3
1633344300000|2021-10-04 10:45:00|42425.8|42405.8|42428.3|42408.3|42428.3|42408.3|42424.8|42404.8|12
1633344310000|2021-10-04 10:45:10|42427.3|42407.3|42425.8|42405.8|42427.3|42407.3|42425.8|42405.8|2
1633344320000|2021-10-04 10:45:20|42427.3|42407.3|42424.8|42404.8|42427.3|42407.3|42424.8|42404.8|4
1633344330000|2021-10-04 10:45:30|42423.3|42403.3|42426.3|42406.3|42426.3|42406.3|42422.3|42402.3|6
1633344340000|2021-10-04 10:45:40|42427.8|42407.8|42440.8|42420.8|42440.8|42420.8|42427.8|42407.8|5
1633344350000|2021-10-04 10:45:50|42439.8|42419.8|42442.3|42422.3|42442.3|42422.3|42439.8|42419.8|1
1633344360000|2021-10-04 10:46:00|42440.8|42420.8|42444.8|42424.8|42444.8|42424.8|42439.8|42419.8|1
1633344380000|2021-10-04 10:46:20|42432.7|42412.7|42429.8|42409.8|42432.7|42412.7|42429.8|42409.8|8
1633344390000|2021-10-04 10:46:30|||||||||6
1633344400000|2021-10-04 10:46:40|42430.8|42410.8|42437.3|42417.3|42437.3|42417.3|42430.8|42410.8|4
1633344410000|2021-10-04 10:46:50|42438.8|42418.8|42438.8|42418.8|42438.8|42418.8|42438.8|42418.8|0
1633344420000|2021-10-04 10:47:00|42437.3|42417.3|42424.8|42404.8|42437.3|42417.3|42424.8|42404.8|17
1633344430000|2021-10-04 10:47:10|42422.3|42402.3|42414.8|42394.8|42422.3|42402.3|42414.8|42394.8|7
1633344440000|2021-10-04 10:47:20|42413.3|42393.3|42409.8|42389.8|42413.3|42393.3|42409.8|42389.8|0
1633344450000|2021-10-04 10:47:30|||||||||5
1633344460000|2021-10-04 10:47:40|42410.8|42390.8|42419.8|42399.8|42419.8|42399.8|42410.8|42390.8|10
1633344470000|2021-10-04 10:47:50|42416.7|42396.7|42413.3|42393.3|42416.7|42396.7|42413.3|42393.3|3
1633344480000|2021-10-04 10:48:00|42414.8|42394.8|42414.8|42394.8|42414.8|42394.8|42414.8|42394.8|0
1633344490000|2021-10-04 10:48:10|42412.3|42392.3|42414.8|42394.8|42414.8|42394.8|42412.3|42392.3|1
1633344500000|2021-10-04 10:48:20|42412.3|42392.3|42412.3|42392.3|42412.3|42392.3|42412.3|42392.3|1
1633344510000|2021-10-04 10:48:30|42413.3|42393.3|42414.8|42394.8|42414.8|42394.8|42413.3|42393.3|1
1633344520000|2021-10-04 10:48:40|42413.8|42393.8|42414.8|42394.8|42414.8|42394.8|42413.8|42393.8|10
1633344530000|2021-10-04 10:48:50|42410.8|42390.8|42407.3|42387.3|42414.8|42394.8|42405.8|42385.8|11
1633344540000|2021-10-04 10:49:00|42408.8|42388.8|42409.8|42389.8|42410.8|42390.8|42408.8|42388.8|4
1633344550000|2021-10-04 10:49:10|42408.3|42388.3|42408.3|42388.3|42408.3|42388.3|42408.3|42388.3|1
1633344560000|2021-10-04 10:49:20|42409.8|42389.8|42404.8|42384.8|42409.8|42389.8|42404.8|42384.8|0
1633344570000|2021-10-04 10:49:30|42407.3|42387.3|42409.8|42389.8|42409.8|42389.8|42407.3|42387.3|5
1633344580000|2021-10-04 10:49:40|42408.3|42388.3|42409.8|42389.8|42409.8|42389.8|42405.8|42385.8|12
1633344590000|2021-10-04 10:49:50|42411.3|42391.3|42403.3|42383.3|42411.3|42391.3|42403.3|42383.3|3
1633344600000|2021-10-04 10:50:00|42402.3|42382.3|42395.8|42375.8|42402.3|42382.3|42395.8|42375.8|2
1633344610000|2021-10-04 10:50:10|42393.3|42373.3|42395.8|42375.8|42395.8|42375.8|42393.3|42373.3|2
1633344620000|2021-10-04 10:50:20|42397.3|42377.3|42397.3|42377.3|42397.3|42377.3|42397.3|42377.3|5
1633344630000|2021-10-04 10:50:30|42398.8|42378.8|42397.3|42377.3|42398.8|42378.8|42397.3|42377.3|0
1633344640000|2021-10-04 10:50:40|42401.3|42381.3|42397.3|42377.3|42401.3|42381.3|42397.3|42377.3|2
1633344650000|2021-10-04 10:50:50|42400.8|42380.8|42402.3|42382.3|42402.3|42382.3|42400.8|42380.8|1
1633344660000|2021-10-04 10:51:00|42407.3|42387.3|42408.8|42388.8|42408.8|42388.8|42407.3|42387.3|9
1633344670000|2021-10-04 10:51:10|42407.3|42387.3|42408.3|42388.3|42408.3|42388.3|42407.3|42387.3|3
1633344680000|2021-10-04 10:51:20|42408.2|42388.2|42409.2|42389.2|42410.7|42390.7|42408.2|42388.2|2
1633344690000|2021-10-04 10:51:30|42408.2|42388.2|42416.3|42396.3|42416.3|42396.3|42408.2|42388.2|3
1633344700000|2021-10-04 10:51:40|||||||||1
1633344710000|2021-10-04 10:51:50|42419.8|42399.8|42424.8|42404.8|42424.8|42404.8|42419.8|42399.8|5
1633344720000|2021-10-04 10:52:00|42426.3|42406.3|42432.3|42412.3|42432.3|42412.3|42426.3|42406.3|8
1633344730000|2021-10-04 10:52:10|42433.2|42413.2|42433.2|42413.2|42433.2|42413.2|42433.2|42413.2|3
1633344740000|2021-10-04 10:52:20|42434.8|42414.8|42432.3|42412.3|42434.8|42414.8|42432.3|42412.3|0
1633344750000|2021-10-04 10:52:30|42437.3|42417.3|42439.8|42419.8|42439.8|42419.8|42437.3|42417.3|6
1633344760000|2021-10-04 10:52:40|||||||||8
1633344780000|2021-10-04 10:53:00|42438.8|42418.8|42439.8|42419.8|42439.8|42419.8|42438.8|42418.8|1
1633344790000|2021-10-04 10:53:10|42436.3|42416.3|42439.8|42419.8|42439.8|42419.8|42436.3|42416.3|0
1633344800000|2021-10-04 10:53:20|42438.2|42418.2|42434.8|42414.8|42439.8|42419.8|42434.8|42414.8|3
1633344810000|2021-10-04 10:53:30|||||||||2
1633344820000|2021-10-04 10:53:40|42432.3|42412.3|42431.3|42411.3|42432.3|42412.3|42431.3|42411.3|4
1633344840000|2021-10-04 10:54:00|42432.3|42412.3|42430.7|42410.7|42432.3|42412.3|42430.7|42410.7|3
1633344850000|2021-10-04 10:54:10|42429.8|42409.8|42429.8|42409.8|42429.8|42409.8|42429.8|42409.8|2
1633344870000|2021-10-04 10:54:30|42428.8|42408.8|42427.3|42407.3|42429.8|42409.8|42427.3|42407.3|3
1633344880000|2021-10-04 10:54:40|42424.8|42404.8|42424.8|42404.8|42424.8|42404.8|42424.8|42404.8|3
1633344890000|2021-10-04 10:54:50|42427.3|42407.3|42439.8|42419.8|42439.8|42419.8|42427.3|42407.3|3
1633344900000|2021-10-04 10:55:00|42434.8|42414.8|42436.3|42416.3|42437.3|42417.3|42434.8|42414.8|0
1633344910000|2021-10-04 10:55:10|42439.8|42419.8|42442.3|42422.3|42442.3|42422.3|42434.8|42414.8|11
1633344920000|2021-10-04 10:55:20|42443.8|42423.8|42444.8|42424.8|42444.8|42424.8|42442.3|42422.3|2
1633344930000|2021-10-04 10:55:30|42447.3|42427.3|42444.8|42424.8|42447.3|42427.3|42444.8|42424.8|1
1633344940000|2021-10-04 10:55:40|42442.3|42422.3|42441.3|42421.3|42442.3|42422.3|42438.2|42418.2|11
1633344950000|2021-10-04 10:55:50|||||||||1
1633344960000|2021-10-04 10:56:00|42446.3|42426.3|42447.8|42427.8|42447.8|42427.8|42446.3|42426.3|4
1633344970000|2021-10-04 10:56:10|42446.3|42426.3|42448.2|42428.2|42449.8|42429.8|42446.3|42426.3|7
1633344980000|2021-10-04 10:56:20|||||||||1
1633344990000|2021-10-04 10:56:30|42449.8|42429.8|42444.8|42424.8|42449.8|42429.8|42444.8|42424.8|5
1633345000000|2021-10-04 10:56:40|42448.8|42428.8|42452.2|42432.2|42452.3|42432.3|42447.3|42427.3|2
1633345010000|2021-10-04 10:56:50|42453.8|42433.8|42453.8|42433.8|42453.8|42433.8|42453.8|42433.8|9
1633345020000|2021-10-04 10:57:00|42450.7|42430.7|42442.2|42422.2|42450.7|42430.7|42442.2|42422.2|5
1633345030000|2021-10-04 10:57:10|42439.7|42419.7|42438.8|42418.8|42439.7|42419.7|42438.8|42418.8|6
1633345040000|2021-10-04 10:57:20|42439.7|42419.7|42437.2|42417.2|42439.7|42419.7|42437.2|42417.2|1
1633345050000|2021-10-04 10:57:30|42431.7|42411.7|42431.7|42411.7|42431.7|42411.7|42424.7|42404.7|28
1633345060000|2021-10-04 10:57:40|42435.7|42415.7|42435.7|42415.7|42435.7|42415.7|42435.7|42415.7|0
1633345070000|2021-10-04 10:57:50|42437.2|42417.2|42449.7|42429.7|42449.7|42429.7|42437.2|42417.2|0
1633345080000|2021-10-04 10:58:00|42446.7|42426.7|42444.7|42424.7|42446.7|42426.7|42444.7|42424.7|0
1633345090000|2021-10-04 10:58:10|42445.7|42425.7|42444.7|42424.7|42447.2|42427.2|42444.7|42424.7|1
1633345100000|2021-10-04 10:58:20|||||||||2
1633345110000|2021-10-04 10:58:30|42447.2|42427.2|42444.7|42424.7|42447.2|42427.2|42444.7|42424.7|0
1633345130000|2021-10-04 10:58:50|42440.7|42420.7|42439.7|42419.7|42440.7|42420.7|42439.7|42419.7|4
1633345140000|2021-10-04 10:59:00|||||||||3
1633345150000|2021-10-04 10:59:10|42437.2|42417.2|42443.2|42423.2|42444.7|42424.7|42437.2|42417.2|4
1633345160000|2021-10-04 10:59:20|42444.2|42424.2|42443.2|42423.2|42445.7|42425.7|42443.2|42423.2|0
1633345170000|2021-10-04 10:59:30|42447.2|42427.2|42447.2|42427.2|42447.2|42427.2|42447.2|42427.2|1
1633345180000|2021-10-04 10:59:40|42445.7|42425.7|42449.7|42429.7|42449.7|42429.7|42444.7|42424.7|3
1633345190000|2021-10-04 10:59:50|42448.2|42428.2|42446.3|42426.3|42448.2|42428.2|42446.3|42426.3|1
1633345200000|2021-10-04 11:00:00|42444.7|42424.7|42439.7|42419.7|42444.7|42424.7|42439.7|42419.7|2
1633345210000|2021-10-04 11:00:10|42442.8|42422.8|42439.7|42419.7|42444.7|42424.7|42439.7|42419.7|3
1633345220000|2021-10-04 11:00:20|||||||||2
1633345230000|2021-10-04 11:00:30|42442.2|42422.2|42440.7|42420.7|42442.2|42422.2|42440.7|42420.7|0
1633345240000|2021-10-04 11:00:40|42439.7|42419.7|42439.7|42419.7|42439.7|42419.7|42439.7|42419.7|1
1633345250000|2021-10-04 11:00:50|42442.2|42422.2|42439.7|42419.7|42442.2|42422.2|42437.2|42417.2|1
1633345260000|2021-10-04 11:01:00|42437.2|42417.2|42439.7|42419.7|42439.7|42419.7|42437.2|42417.2|1
1633345270000|2021-10-04 11:01:10|42438.2|42418.2|42439.7|42419.7|42439.7|42419.7|42438.2|42418.2|1
1633345280000|2021-10-04 11:01:20|42437.2|42417.2|42437.2|42417.2|42437.2|42417.2|42437.2|42417.2|1
1633345290000|2021-10-04 11:01:30|42436.3|42416.3|42434.7|42414.7|42436.3|42416.3|42434.7|42414.7|3
1633345300000|2021-10-04 11:01:40|||||||||3
1633345310000|2021-10-04 11:01:50|42433.8|42413.8|42434.7|42414.7|42434.7|42414.7|42433.8|42413.8|3
1633345320000|2021-10-04 11:02:00|42430.7|42410.7|42429.2|42409.2|42432.2|42412.2|42429.2|42409.2|3
1633345330000|2021-10-04 11:02:10|42429.7|42409.7|42427.2|42407.2|42432.2|42412.2|42427.2|42407.2|2
1633345340000|2021-10-04 11:02:20|42429.7|42409.7|42427.8|42407.8|42429.7|42409.7|42424.7|42404.7|3
1633345350000|2021-10-04 11:02:30|42424.7|42404.7|42424.7|42404.7|42424.7|42404.7|42422.2|42402.2|0
1633345360000|2021-10-04 11:02:40|42423.7|42403.7|42423.7|42403.7|42424.7|42404.7|42422.2|42402.2|2
1633345370000|2021-10-04 11:02:50|42422.2|42402.2|42419.7|42399.7|42424.7|42404.7|42419.7|42399.7|3
1633345380000|2021-10-04 11:03:00|42422.2|42402.2|42424.7|42404.7|42424.7|42404.7|42422.2|42402.2|2
1633345390000|2021-10-04 11:03:10|42429.7|42409.7|42429.7|42409.7|42429.7|42409.7|42427.2|42407.2|3
1633345400000|2021-10-04 11:03:20|42428.2|42408.2|42427.2|42407.2|42428.2|42408.2|42427.2|42407.2|0
1633345410000|2021-10-04 11:03:30|42428.2|42408.2|42429.7|42409.7|42429.7|42409.7|42428.2|42408.2|1
1633345420000|2021-10-04 11:03:40|42432.2|42412.2|42432.2|42412.2|42432.2|42412.2|42432.2|42412.2|3
1633345430000|2021-10-04 11:03:50|42431.2|42411.2|42432.2|42412.2|42432.2|42412.2|42431.2|42411.2|0
1633345440000|2021-10-04 11:04:00|42431.2|42411.2|42439.3|42419.3|42439.3|42419.3|42431.2|42411.2|5
1633345450000|2021-10-04 11:04:10|42442.2|42422.2|42439.7|42419.7|42444.7|42424.7|42439.7|42419.7|4
1633345460000|2021-10-04 11:04:20|42442.2|42422.2|42442.2|42422.2|42442.2|42422.2|42442.2|42422.2|0
1633345470000|2021-10-04 11:04:30|42440.7|42420.7|42439.7|42419.7|42440.7|42420.7|42439.7|42419.7|0
1633345480000|2021-10-04 11:04:40|42437.2|42417.2|42434.7|42414.7|42437.2|42417.2|42434.7|42414.7|3
1633345490000|2021-10-04 11:04:50|42433.7|42413.7|42427.2|42407.2|42433.7|42413.7|42427.2|42407.2|0
1633345500000|2021-10-04 11:05:00|42424.7|42404.7|42417.2|42397.2|42424.7|42404.7|42417.2|42397.2|8
1633345510000|2021-10-04 11:05:10|42418.7|42398.7|42419.7|42399.7|42419.7|42399.7|42418.7|42398.7|1
1633345520000|2021-10-04 11:05:20|||||||||4
1633345530000|2021-10-04 11:05:30|42417.2|42397.2|42417.2|42397.2|42417.2|42397.2|42417.2|42397.2|0
1633345540000|2021-10-04 11:05:40|42418.7|42398.7|42414.7|42394.7|42419.7|42399.7|42414.7|42394.7|4
1633345550000|2021-10-04 11:05:50|||||||||1
1633345560000|2021-10-04 11:06:00|42412.2|42392.2|42419.7|42399.7|42419.7|42399.7|42412.2|42392.2|4
1633345580000|2021-10-04 11:06:20|42418.7|42398.7|42418.7|42398.7|42418.7|42398.7|42418.7|42398.7|0
1633345590000|2021-10-04 11:06:30|42419.7|42399.7|42419.7|42399.7|42419.7|42399.7|42419.7|42399.7|1
1633345600000|2021-10-04 11:06:40|42422.2|42402.2|42422.2|42402.2|42422.2|42402.2|42422.2|42402.2|1
1633345620000|2021-10-04 11:07:00|42424.7|42404.7|42424.7|42404.7|42424.7|42404.7|42424.7|42404.7|1
1633345640000|2021-10-04 11:07:20|||||||||7
1633345680000|2021-10-04 11:08:00|42423.2|42403.2|42422.2|42402.2|42424.7|42404.7|42422.2|42402.2|1
1633345690000|2021-10-04 11:08:10|42420.7|42400.7|42418.2|42398.2|42420.7|42400.7|42418.2|42398.2|2
1633345700000|2021-10-04 11:08:20|42417.2|42397.2|42416.2|42396.2|42417.2|42397.2|42416.2|42396.2|5
1633345710000|2021-10-04 11:08:30|42414.7|42394.7|42414.7|42394.7|42416.2|42396.2|42412.2|42392.2|8
1633345720000|2021-10-04 11:08:40|42413.2|42393.2|42414.7|42394.7|42414.7|42394.7|42413.2|42393.2|0
1633345730000|2021-10-04 11:08:50|42415.7|42395.7|42417.2|42397.2|42417.2|42397.2|42415.7|42395.7|0
1633345740000|2021-10-04 11:09:00|42419.7|42399.7|42419.7|42399.7|42419.7|42399.7|42419.7|42399.7|5
1633345750000|2021-10-04 11:09:10|42422.2|42402.2|42430.7|42410.7|42430.7|42410.7|42422.2|42402.2|1
1633345760000|2021-10-04 11:09:20|42433.2|42413.2|42433.2|42413.2|42433.2|42413.2|42433.2|42413.2|1
1633345800000|2021-10-04 11:10:00|42431.7|42411.7|42419.7|42399.7|42433.2|42413.2|42419.7|42399.7|2
1633345830000|2021-10-04 11:10:30|42415.7|42395.7|42410.7|42390.7|42415.7|42395.7|42410.7|42390.7|3
1633345840000|2021-10-04 11:10:40|42408.2|42388.2|42401.7|42381.7|42408.2|42388.2|42401.7|42381.7|3
1633345850000|2021-10-04 11:10:50|42403.2|42383.2|42401.7|42381.7|42404.2|42384.2|42401.7|42381.7|1
1633345860000|2021-10-04 11:11:00|42404.2|42384.2|42413.2|42393.2|42413.2|42393.2|42404.2|42384.2|9
1633345870000|2021-10-04 11:11:10|42411.7|42391.7|42408.2|42388.2|42411.7|42391.7|42408.2|42388.2|10
1633345880000|2021-10-04 11:11:20|42405.7|42385.7|42405.7|42385.7|42405.7|42385.7|42405.7|42385.7|3
1633345890000|2021-10-04 11:11:30|42404.2|42384.2|42400.7|42380.7|42405.7|42385.7|42400.7|42380.7|1
1633345900000|2021-10-04 11:11:40|42403.2|42383.2|42400.7|42380.7|42403.2|42383.2|42400.7|42380.7|2
1633345910000|2021-10-04 11:11:50|42405.7|42385.7|42405.7|42385.7|42405.7|42385.7|42405.7|42385.7|2
1633345920000|2021-10-04 11:12:00|42404.2|42384.2|42405.7|42385.7|42405.7|42385.7|42404.2|42384.2|1
1633345930000|2021-10-04 11:12:10|42408.2|42388.2|42408.2|42388.2|42408.2|42388.2|42408.2|42388.2|0
1633345940000|2021-10-04 11:12:20|42409.7|42389.7|42408.2|42388.2|42410.7|42390.7|42405.7|42385.7|0
1633345950000|2021-10-04 11:12:30|42406.2|42386.2|42405.2|42385.2|42408.2|42388.2|42403.2|42383.2|7
1633345960000|2021-10-04 11:12:40|42404.2|42384.2|42398.2|42378.2|42404.2|42384.2|42398.2|42378.2|17
1633345970000|2021-10-04 11:12:50|42397.2|42377.2|42395.7|42375.7|42397.2|42377.2|42395.7|42375.7|4
1633345980000|2021-10-04 11:13:00|42394.2|42374.2|42397.2|42377.2|42399.7|42379.7|42393.7|42373.7|7
1633345990000|2021-10-04 11:13:10|42392.2|42372.2|42394.7|42374.7|42394.7|42374.7|42392.2|42372.2|3
1633346000000|2021-10-04 11:13:20|42398.7|42378.7|42399.7|42379.7|42399.7|42379.7|42398.7|42378.7|0
1633346010000|2021-10-04 11:13:30|42400.7|42380.7|42399.7|42379.7|42400.7|42380.7|42399.7|42379.7|0
1633346020000|2021-10-04 11:13:40|42398.2|42378.2|42397.2|42377.2|42398.7|42378.7|42397.2|42377.2|1
1633346030000|2021-10-04 11:13:50|42398.2|42378.2|42388.2|42368.2|42399.7|42379.7|42386.7|42366.7|17
1633346040000|2021-10-04 11:14:00|42386.7|42366.7|42395.7|42375.7|42395.7|42375.7|42386.7|42366.7|9
1633346050000|2021-10-04 11:14:10|42393.2|42373.2|42393.2|42373.2|42393.2|42373.2|42393.2|42373.2|2
1633346060000|2021-10-04 11:14:20|42388.2|42368.2|42388.2|42368.2|42388.2|42368.2|42388.2|42368.2|4
1633346070000|2021-10-04 11:14:30|||||||||5
1633346080000|2021-10-04 11:14:40|42391.7|42371.7|42390.7|42370.7|42391.7|42371.7|42388.2|42368.2|2
1633346090000|2021-10-04 11:14:50|42389.7|42369.7|42393.2|42373.2|42393.2|42373.2|42388.2|42368.2|6
1633346100000|2021-10-04 11:15:00|42394.7|42374.7|42394.7|42374.7|42395.7|42375.7|42390.7|42370.7|1
1633346110000|2021-10-04 11:15:10|42394.2|42374.2|42393.2|42373.2|42394.2|42374.2|42390.7|42370.7|0
1633346120000|2021-10-04 11:15:20|42394.7|42374.7|42395.7|42375.7|42395.7|42375.7|42393.2|42373.2|1
1633346130000|2021-10-04 11:15:30|42393.2|42373.2|42390.7|42370.7|42393.2|42373.2|42390.7|42370.7|1
1633346140000|2021-10-04 11:15:40|42392.2|42372.2|42394.2|42374.2|42394.2|42374.2|42392.2|42372.2|2
1633346150000|2021-10-04 11:15:50|42393.2|42373.2|42390.7|42370.7|42393.2|42373.2|42390.7|42370.7|6
1633346160000|2021-10-04 11:16:00|42389.2|42369.2|42388.2|42368.2|42389.2|42369.2|42388.2|42368.2|0
1633346170000|2021-10-04 11:16:10|42386.7|42366.7|42388.2|42368.2|42388.2|42368.2|42385.7|42365.7|1
1633346180000|2021-10-04 11:16:20|42385.7|42365.7|42385.7|42365.7|42385.7|42365.7|42385.7|42365.7|1
1633346190000|2021-10-04 11:16:30|42387.7|42367.7|42390.7|42370.7|42390.7|42370.7|42387.7|42367.7|4
1633346200000|2021-10-04 11:16:40|42392.2|42372.2|42394.7|42374.7|42395.7|42375.7|42392.2|42372.2|0
1633346210000|2021-10-04 11:16:50|42395.7|42375.7|42395.7|42375.7|42395.7|42375.7|42393.2|42373.2|0
1633346220000|2021-10-04 11:17:00|42394.2|42374.2|42390.7|42370.7|42394.2|42374.2|42390.7|42370.7|2
1633346230000|2021-10-04 11:17:10|42393.2|42373.2|42395.7|42375.7|42395.7|42375.7|42393.2|42373.2|0
1633346240000|2021-10-04 11:17:20|42393.2|42373.2|42395.7|42375.7|42395.7|42375.7|42393.2|42373.2|2
1633346250000|2021-10-04 11:17:30|42393.2|42373.2|42395.7|42375.7|42395.7|42375.7|42393.2|42373.2|2
1633346260000|2021-10-04 11:17:40|42397.2|42377.2|42403.2|42383.2|42403.2|42383.2|42397.2|42377.2|13
1633346270000|2021-10-04 11:17:50|42404.7|42384.7|42403.2|42383.2|42405.7|42385.7|42403.2|42383.2|0
1633346280000|2021-10-04 11:18:00|42405.7|42385.7|42395.7|42375.7|42405.7|42385.7|42395.7|42375.7|10
1633346290000|2021-10-04 11:18:10|||||||||1
1633346300000|2021-10-04 11:18:20|42391.7|42371.7|42394.2|42374.2|42394.2|42374.2|42391.7|42371.7|2
1633346320000|2021-10-04 11:18:40|||||||||2
1633346330000|2021-10-04 11:18:50|42395.7|42375.7|42395.7|42375.7|42395.7|42375.7|42395.7|42375.7|1
1633346340000|2021-10-04 11:19:00|42398.2|42378.2|42393.2|42373.2|42398.2|42378.2|42393.2|42373.2|5
1633346350000|2021-10-04 11:19:10|42394.7|42374.7|42395.7|42375.7|42395.7|42375.7|42394.7|42374.7|1
1633346360000|2021-10-04 11:19:20|42394.2|42374.2|42393.2|42373.2|42395.7|42375.7|42390.7|42370.7|0
1633346370000|2021-10-04 11:19:30|42390.7|42370.7|42384.2|42364.2|42393.2|42373.2|42384.2|42364.2|4
1633346380000|2021-10-04 11:19:40|42383.2|42363.2|42380.7|42360.7|42383.2|42363.2|42380.7|42360.7|0
1633346390000|2021-10-04 11:19:50|42383.2|42363.2|42363.2|42343.2|42383.2|42363.2|42360.7|42340.7|19
1633346400000|2021-10-04 11:20:00|42362.2|42342.2|42362.2|42342.2|42362.2|42342.2|42357.2|42337.2|3
1633346410000|2021-10-04 11:20:10|42364.7|42344.7|42375.7|42355.7|42375.7|42355.7|42364.7|42344.7|2
1633346420000|2021-10-04 11:20:20|42376.7|42356.7|42385.7|42365.7|42385.7|42365.7|42376.7|42356.7|1
1633346430000|2021-10-04 11:20:30|42390.7|42370.7|42393.2|42373.2|42395.7|42375.7|42390.7|42370.7|4
1633346440000|2021-10-04 11:20:40|42390.7|42370.7|42393.2|42373.2|42393.2|42373.2|42390.7|42370.7|10
1633346450000|2021-10-04 11:20:50|42388.2|42368.2|42383.2|42363.2|42388.2|42368.2|42383.2|42363.2|2
1633346460000|2021-10-04 11:21:00|42381.7|42361.7|42378.2|42358.2|42381.7|42361.7|42375.7|42355.7|3
1633346490000|2021-10-04 11:21:30|42380.7|42360.7|42387.2|42367.2|42387.2|42367.2|42380.7|42360.7|5
1633346500000|2021-10-04 11:21:40|42385.7|42365.7|42385.7|42365.7|42388.2|42368.2|42385.7|42365.7|6
1633346510000|2021-10-04 11:21:50|42386.7|42366.7|42391.7|42371.7|42391.7|42371.7|42386.7|42366.7|6
1633346520000|2021-10-04 11:22:00|42389.7|42369.7|42390.7|42370.7|42390.7|42370.7|42388.2|42368.2|0
1633346530000|2021-10-04 11:22:10|42389.2|42369.2|42395.7|42375.7|42395.7|42375.7|42388.2|42368.2|5
1633346540000|2021-10-04 11:22:20|42398.2|42378.2|42398.2|42378.2|42398.2|42378.2|42398.2|42378.2|0
1633346550000|2021-10-04 11:22:30|42400.7|42380.7|42408.2|42388.2|42408.2|42388.2|42400.7|42380.7|4
1633346560000|2021-10-04 11:22:40|42410.7|42390.7|42410.7|42390.7|42410.7|42390.7|42408.2|42388.2|4
1633346570000|2021-10-04 11:22:50|42408.2|42388.2|42410.7|42390.7|42410.7|42390.7|42408.2|42388.2|2
1633346580000|2021-10-04 11:23:00|42409.2|42389.2|42400.7|42380.7|42410.7|42390.7|42398.2|42378.2|7
1633346590000|2021-10-04 11:23:10|42399.2|42379.2|42400.7|42380.7|42400.7|42380.7|42398.2|42378.2|0
1633346600000|2021-10-04 11:23:20|42399.2|42379.2|42395.7|42375.7|42399.2|42379.2|42395.7|42375.7|3
1633346620000|2021-10-04 11:23:40|42398.2|42378.2|42402.2|42382.2|42402.2|42382.2|42398.2|42378.2|0
1633346630000|2021-10-04 11:23:50|42400.7|42380.7|42409.7|42389.7|42409.7|42389.7|42400.7|42380.7|3
1633346640000|2021-10-04 11:24:00|42407.2|42387.2|42405.7|42385.7|42408.2|42388.2|42403.2|42383.2|6
1633346650000|2021-10-04 11:24:10|42404.7|42384.7|42403.2|42383.2|42404.7|42384.7|42403.2|42383.2|0
1633346660000|2021-10-04 11:24:20|42405.7|42385.7|42400.7|42380.7|42405.7|42385.7|42400.7|42380.7|0
1633346680000|2021-10-04 11:24:40|42399.2|42379.2|42395.7|42375.7|42399.2|42379.2|42395.7|42375.7|3
1633346690000|2021-10-04 11:24:50|42396.7|42376.7|42405.7|42385.7|42405.7|42385.7|42396.7|42376.7|1
1633346700000|2021-10-04 11:25:00|42404.7|42384.7|42405.7|42385.7|42405.7|42385.7|42404.7|42384.7|2
1633346710000|2021-10-04 11:25:10|42406.7|42386.7|42420.7|42400.7|42420.7|42400.7|42406.7|42386.7|9
1633346730000|2021-10-04 11:25:30|42422.2|42402.2|42437.2|42417.2|42437.2|42417.2|42422.2|42402.2|8
1633346740000|2021-10-04 11:25:40|42438.2|42418.2|42419.2|42399.2|42438.2|42418.2|42419.2|42399.2|16
1633346750000|2021-10-04 11:25:50|42420.7|42400.7|42415.7|42395.7|42420.7|42400.7|42415.7|42395.7|2
1633346760000|2021-10-04 11:26:00|42414.2|42394.2|42415.7|42395.7|42415.7|42395.7|42413.2|42393.2|1
1633346770000|2021-10-04 11:26:10|42418.2|42398.2|42420.7|42400.7|42422.2|42402.2|42418.2|42398.2|1
1633346780000|2021-10-04 11:26:20|42419.2|42399.2|42423.2|42403.2|42423.2|42403.2|42418.2|42398.2|1
1633346790000|2021-10-04 11:26:30|42420.7|42400.7|42413.2|42393.2|42420.7|42400.7|42413.2|42393.2|12
1633346800000|2021-10-04 11:26:40|42410.7|42390.7|42407.2|42387.2|42410.7|42390.7|42407.2|42387.2|1
1633346810000|2021-10-04 11:26:50|||||||||1
1633346830000|2021-10-04 11:27:10|42408.7|42388.7|42422.2|42402.2|42422.2|42402.2|42408.7|42388.7|2
1633346840000|2021-10-04 11:27:20|42420.7|42400.7|42423.2|42403.2|42423.2|42403.2|42418.2|42398.2|8
1633346850000|2021-10-04 11:27:30|42425.7|42405.7|42419.2|42399.2|42425.7|42405.7|42419.2|42399.2|9
1633346860000|2021-10-04 11:27:40|42418.2|42398.2|42420.7|42400.7|42420.7|42400.7|42415.7|42395.7|1
1633346870000|2021-10-04 11:27:50|42419.7|42399.7|42420.7|42400.7|42420.7|42400.7|42419.7|42399.7|0
1633346880000|2021-10-04 11:28:00|42425.7|42405.7|42425.7|42405.7|42425.7|42405.7|42425.7|42405.7|0
1633346890000|2021-10-04 11:28:10|42428.2|42408.2|42428.2|42408.2|42428.2|42408.2|42428.2|42408.2|0
1633346900000|2021-10-04 11:28:20|42425.7|42405.7|42433.2|42413.2|42433.2|42413.2|42425.7|42405.7|10
1633346910000|2021-10-04 11:28:30|42430.7|42410.7|42430.7|42410.7|42430.7|42410.7|42430.7|42410.7|3
1633346920000|2021-10-04 11:28:40|42429.2|42409.2|42431.7|42411.7|42433.2|42413.2|42429.2|42409.2|6
1633346930000|2021-10-04 11:28:50|42432.2|42412.2|42452.2|42432.2|42455.7|42435.7|42432.2|42412.2|37
1633346940000|2021-10-04 11:29:00|42451.2|42431.2|42455.7|42435.7|42455.7|42435.7|42449.7|42429.7|6
1633346950000|2021-10-04 11:29:10|42454.7|42434.7|42458.2|42438.2|42458.2|42438.2|42450.7|42430.7|3
1633346960000|2021-10-04 11:29:20|42459.7|42439.7|42463.2|42443.2|42463.2|42443.2|42459.7|42439.7|5
1633346970000|2021-10-04 11:29:30|42461.7|42441.7|42454.2|42434.2|42461.7|42441.7|42454.2|42434.2|4
1633346980000|2021-10-04 11:29:40|42453.2|42433.2|42439.2|42419.2|42453.2|42433.2|42435.7|42415.7|18
1633346990000|2021-10-04 11:29:50|42437.2|42417.2|42428.2|42408.2|42437.2|42417.2|42428.2|42408.2|3
1633347000000|2021-10-04 11:30:00|42430.7|42410.7|42434.2|42414.2|42434.2|42414.2|42430.7|42410.7|2
1633347010000|2021-10-04 11:30:10|42439.7|42419.7|42446.7|42426.7|42446.7|42426.7|42439.7|42419.7|1
1633347020000|2021-10-04 11:30:20|42451.7|42431.7|42456.7|42436.7|42456.7|42436.7|42451.7|42431.7|1
1633347030000|2021-10-04 11:30:30|42459.2|42439.2|42476.7|42456.7|42484.2|42464.2|42459.2|42439.2|31
1633347040000|2021-10-04 11:30:40|42479.2|42459.2|42475.2|42455.2|42480.7|42460.7|42472.7|42452.7|15
1633347050000|2021-10-04 11:30:50|42475.7|42455.7|42467.7|42447.7|42475.7|42455.7|42467.7|42447.7|16
1633347060000|2021-10-04 11:31:00|42466.7|42446.7|42453.2|42433.2|42466.7|42446.7|42453.2|42433.2|8
1633347070000|2021-10-04 11:31:10|42454.2|42434.2|42454.2|42434.2|42454.2|42434.2|42450.2|42430.2|2
1633347080000|2021-10-04 11:31:20|42452.7|42432.7|42449.2|42429.2|42452.7|42432.7|42449.2|42429.2|1
1633347090000|2021-10-04 11:31:30|42447.7|42427.7|42446.7|42426.7|42447.7|42427.7|42445.7|42425.7|2
1633347100000|2021-10-04 11:31:40|42444.2|42424.2|42446.7|42426.7|42446.7|42426.7|42442.7|42422.7|8
1633347110000|2021-10-04 11:31:50|42448.2|42428.2|42448.2|42428.2|42448.2|42428.2|42448.2|42428.2|1
1633347120000|2021-10-04 11:32:00|42446.7|42426.7|42429.2|42409.2|42450.7|42430.7|42429.2|42409.2|8
1633347130000|2021-10-04 11:32:10|42426.7|42406.7|42421.7|42401.7|42426.7|42406.7|42421.7|42401.7|18
1633347140000|2021-10-04 11:32:20|42424.2|42404.2|42417.2|42397.2|42424.2|42404.2|42417.2|42397.2|5
1633347150000|2021-10-04 11:32:30|42415.7|42395.7|42410.7|42390.7|42415.7|42395.7|42410.7|42390.7|4
1633347160000|2021-10-04 11:32:40|42395.7|42375.7|42395.7|42375.7|42395.7|42375.7|42395.7|42375.7|10
1633347170000|2021-10-04 11:32:50|42399.7|42379.7|42399.7|42379.7|42400.7|42380.7|42399.7|42379.7|6
1633347180000|2021-10-04 11:33:00|42400.7|42380.7|42397.2|42377.2|42400.7|42380.7|42395.7|42375.7|5
1633347190000|2021-10-04 11:33:10|42395.7|42375.7|42395.7|42375.7|42395.7|42375.7|42395.7|42375.7|1
1633347200000|2021-10-04 11:33:20|42393.2|42373.2|42391.7|42371.7|42393.2|42373.2|42391.7|42371.7|0
1633347210000|2021-10-04 11:33:30|42393.2|42373.2|42395.7|42375.7|42395.7|42375.7|42393.2|42373.2|15
1633347220000|2021-10-04 11:33:40|42398.2|42378.2|42405.7|42385.7|42405.7|42385.7|42398.2|42378.2|4
1633347230000|2021-10-04 11:33:50|42408.2|42388.2|42415.7|42395.7|42417.2|42397.2|42408.2|42388.2|2
1633347240000|2021-10-04 11:34:00|42418.2|42398.2|42434.7|42414.7|42434.7|42414.7|42418.2|42398.2|8
1633347250000|2021-10-04 11:34:10|42436.2|42416.2|42417.7|42397.7|42443.2|42423.2|42417.7|42397.7|15
1633347260000|2021-10-04 11:34:20|42416.2|42396.2|42410.7|42390.7|42416.2|42396.2|42405.7|42385.7|7
1633347270000|2021-10-04 11:34:30|42415.2|42395.2|42417.7|42397.7|42417.7|42397.7|42415.2|42395.2|10
1633347280000|2021-10-04 11:34:40|42423.2|42403.2|42423.7|42403.7|42429.7|42409.7|42421.2|42401.2|42
1633347290000|2021-10-04 11:34:50|42425.2|42405.2|42441.7|42421.7|42441.7|42421.7|42425.2|42405.2|10
1633347300000|2021-10-04 11:35:00|42440.2|42420.2|42435.7|42415.7|42440.2|42420.2|42407.7|42387.7|25
1633347310000|2021-10-04 11:35:10|42437.2|42417.2|42450.2|42430.2|42450.2|42430.2|42437.2|42417.2|3
1633347320000|2021-10-04 11:35:20|42439.6|42419.6|42437.7|42417.7|42439.6|42419.6|42431.7|42411.7|42
1633347330000|2021-10-04 11:35:30|42439.2|42419.2|42442.7|42422.7|42456.7|42436.7|42439.2|42419.2|20
1633347340000|2021-10-04 11:35:40|42445.2|42425.2|42437.7|42417.7|42445.2|42425.2|42437.7|42417.7|20
1633347350000|2021-10-04 11:35:50|42439.2|42419.2|42430.2|42410.2|42439.2|42419.2|42417.7|42397.7|78
1633347360000|2021-10-04 11:36:00|42431.7|42411.7|42437.7|42417.7|42437.7|42417.7|42430.2|42410.2|6
1633347370000|2021-10-04 11:36:10|42440.2|42420.2|42437.7|42417.7|42441.2|42421.2|42437.7|42417.7|10
1633347380000|2021-10-04 11:36:20|42432.7|42412.7|42427.7|42407.7|42432.7|42412.7|42427.7|42407.7|12
1633347390000|2021-10-04 11:36:30|||||||||1
1633347400000|2021-10-04 11:36:40|42430.2|42410.2|42427.7|42407.7|42435.2|42415.2|42427.7|42407.7|13
1633347410000|2021-10-04 11:36:50|42429.2|42409.2|42440.2|42420.2|42440.2|42420.2|42429.2|42409.2|9
1633347420000|2021-10-04 11:37:00|42437.7|42417.7|42437.7|42417.7|42437.7|42417.7|42437.7|42417.7|5
1633347430000|2021-10-04 11:37:10|42435.2|42415.2|42435.2|42415.2|42435.2|42415.2|42435.2|42415.2|0
1633347440000|2021-10-04 11:37:20|42432.7|42412.7|42432.7|42412.7|42432.7|42412.7|42432.7|42412.7|4
1633347450000|2021-10-04 11:37:30|42430.7|42410.7|42414.2|42394.2|42430.7|42410.7|42414.2|42394.2|8
1633347460000|2021-10-04 11:37:40|42408.2|42388.2|42406.7|42386.7|42408.2|42388.2|42406.7|42386.7|2
1633347470000|2021-10-04 11:37:50|42396.7|42376.7|42404.2|42384.2|42405.7|42385.7|42396.7|42376.7|5
1633347480000|2021-10-04 11:38:00|42405.2|42385.2|42409.2|42389.2|42412.7|42392.7|42405.2|42385.2|12
1633347490000|2021-10-04 11:38:10|42410.2|42390.2|42415.7|42395.7|42415.7|42395.7|42410.2|42390.2|1
1633347510000|2021-10-04 11:38:30|42416.7|42396.7|42415.7|42395.7|42416.7|42396.7|42415.7|42395.7|0
1633347530000|2021-10-04 11:38:50|42413.2|42393.2|42411.7|42391.7|42413.2|42393.2|42411.7|42391.7|15
1633347540000|2021-10-04 11:39:00|42415.2|42395.2|42408.7|42388.7|42416.7|42396.7|42408.7|42388.7|10
1633347550000|2021-10-04 11:39:10|42414.2|42394.2|42414.2|42394.2|42414.2|42394.2|42414.2|42394.2|3
1633347560000|2021-10-04 11:39:20|42419.2|42399.2|42416.7|42396.7|42419.2|42399.2|42416.7|42396.7|0
1633347570000|2021-10-04 11:39:30|42420.7|42400.7|42421.7|42401.7|42421.7|42401.7|42416.7|42396.7|1
1633347580000|2021-10-04 11:39:40|42420.7|42400.7|42416.7|42396.7|42420.7|42400.7|42416.7|42396.7|3
1633347590000|2021-10-04 11:39:50|42419.2|42399.2|42419.2|42399.2|42419.2|42399.2|42419.2|42399.2|1
1633347600000|2021-10-04 11:40:00|42417.7|42397.7|42416.7|42396.7|42417.7|42397.7|42415.7|42395.7|2
1633347610000|2021-10-04 11:40:10|42419.2|42399.2|42417.7|42397.7|42420.2|42400.2|42417.7|42397.7|10
1633347620000|2021-10-04 11:40:20|42419.2|42399.2|42419.2|42399.2|42420.7|42400.7|42416.7|42396.7|5
1633347630000|2021-10-04 11:40:30|42420.7|42400.7|42423.2|42403.2|42423.2|42403.2|42420.7|42400.7|1
1633347640000|2021-10-04 11:40:40|42420.7|42400.7|42428.2|42408.2|42428.2|42408.2|42420.7|42400.7|2
1633347650000|2021-10-04 11:40:50|42426.7|42406.7|42425.7|42405.7|42426.7|42406.7|42425.7|42405.7|2
1633347660000|2021-10-04 11:41:00|42424.2|42404.2|42423.2|42403.2|42424.2|42404.2|42417.7|42397.7|8
1633347680000|2021-10-04 11:41:20|42421.7|42401.7|42420.7|42400.7|42421.7|42401.7|42420.7|42400.7|11
1633347690000|2021-10-04 11:41:30|42414.2|42394.2|42419.2|42399.2|42419.2|42399.2|42412.7|42392.7|13
1633347730000|2021-10-04 11:42:10|42417.7|42397.7|42424.7|42404.7|42424.7|42404.7|42416.7|42396.7|8
1633347740000|2021-10-04 11:42:20|||||||||2
1633347750000|2021-10-04 11:42:30|42421.7|42401.7|42419.2|42399.2|42421.7|42401.7|42419.2|42399.2|3
1633347760000|2021-10-04 11:42:40|42416.7|42396.7|42415.7|42395.7|42416.7|42396.7|42415.7|42395.7|0
1633347780000|2021-10-04 11:43:00|42414.2|42394.2|42414.2|42394.2|42414.2|42394.2|42414.2|42394.2|4
1633347790000|2021-10-04 11:43:10|42412.7|42392.7|42412.7|42392.7|42412.7|42392.7|42412.7|42392.7|1
1633347810000|2021-10-04 11:43:30|42414.2|42394.2|42418.2|42398.2|42418.2|42398.2|42413.2|42393.2|4
1633347820000|2021-10-04 11:43:40|42417.2|42397.2|42413.2|42393.2|42417.2|42397.2|42413.2|42393.2|8
1633347830000|2021-10-04 11:43:50|||||||||1
1633347840000|2021-10-04 11:44:00|42411.7|42391.7|42411.7|42391.7|42413.2|42393.2|42411.7|42391.7|19
1633347850000|2021-10-04 11:44:10|42413.2|42393.2|42411.7|42391.7|42413.2|42393.2|42411.7|42391.7|4
1633347870000|2021-10-04 11:44:30|||||||||4
1633347880000|2021-10-04 11:44:40|42410.1|42390.1|42410.1|42390.1|42410.1|42390.1|42410.1|42390.1|4
1633347890000|2021-10-04 11:44:50|42408.6|42388.6|42408.6|42388.6|42408.6|42388.6|42408.6|42388.6|3
1633347900000|2021-10-04 11:45:00|42405.1|42385.1|42403.2|42383.2|42405.1|42385.1|42400.7|42380.7|5
1633347910000|2021-10-04 11:45:10|42405.7|42385.7|42405.7|42385.7|42405.7|42385.7|42405.7|42385.7|1
1633347920000|2021-10-04 11:45:20|42407.2|42387.2|42407.2|42387.2|42407.2|42387.2|42407.2|42387.2|1
1633347930000|2021-10-04 11:45:30|42405.7|42385.7|42410.7|42390.7|42410.7|42390.7|42405.7|42385.7|9
1633347940000|2021-10-04 11:45:40|42412.2|42392.2|42412.2|42392.2|42412.2|42392.2|42412.2|42392.2|0
1633347950000|2021-10-04 11:45:50|42410.7|42390.7|42410.7|42390.7|42414.2|42394.2|42410.7|42390.7|6
1633347960000|2021-10-04 11:46:00|42413.2|42393.2|42414.2|42394.2|42414.2|42394.2|42413.2|42393.2|0
1633347970000|2021-10-04 11:46:10|42415.7|42395.7|42415.7|42395.7|42415.7|42395.7|42415.7|42395.7|0
1633347980000|2021-10-04 11:46:20|42416.7|42396.7|42420.7|42400.7|42420.7|42400.7|42416.7|42396.7|3
1633347990000|2021-10-04 11:46:30|42422.2|42402.2|42421.7|42401.7|42422.2|42402.2|42420.7|42400.7|3
1633348030000|2021-10-04 11:47:10|42420.1|42400.1|42421.7|42401.7|42421.7|42401.7|42419.2|42399.2|1
1633348040000|2021-10-04 11:47:20|42430.2|42410.2|42440.7|42420.7|42445.7|42425.7|42430.2|42410.2|9
1633348050000|2021-10-04 11:47:30|42443.2|42423.2|42455.7|42435.7|42455.7|42435.7|42443.2|42423.2|19
1633348060000|2021-10-04 11:47:40|42458.2|42438.2|42456.7|42436.7|42461.7|42441.7|42455.1|42435.1|6
1633348070000|2021-10-04 11:47:50|42458.2|42438.2|42446.7|42426.7|42458.2|42438.2|42446.7|42426.7|10
1633348080000|2021-10-04 11:48:00|42447.6|42427.6|42447.6|42427.6|42447.6|42427.6|42447.6|42427.6|1
1633348090000|2021-10-04 11:48:10|42451.7|42431.7|42452.6|42432.6|42452.6|42432.6|42451.7|42431.7|4
1633348100000|2021-10-04 11:48:20|42451.7|42431.7|42451.7|42431.7|42451.7|42431.7|42451.7|42431.7|1
1633348110000|2021-10-04 11:48:30|42450.7|42430.7|42445.7|42425.7|42450.7|42430.7|42445.7|42425.7|9
1633348120000|2021-10-04 11:48:40|42444.2|42424.2|42440.7|42420.7|42444.2|42424.2|42440.7|42420.7|3
1633348130000|2021-10-04 11:48:50|42442.2|42422.2|42448.2|42428.2|42448.2|42428.2|42442.2|42422.2|1
1633348140000|2021-10-04 11:49:00|42449.1|42429.1|42445.7|42425.7|42449.1|42429.1|42445.7|42425.7|5
1633348150000|2021-10-04 11:49:10|42447.2|42427.2|42443.2|42423.2|42448.2|42428.2|42443.2|42423.2|0
1633348160000|2021-10-04 11:49:20|42445.7|42425.7|42445.7|42425.7|42445.7|42425.7|42445.7|42425.7|2
1633348170000|2021-10-04 11:49:30|42444.7|42424.7|42448.2|42428.2|42448.2|42428.2|42443.2|42423.2|0
1633348180000|2021-10-04 11:49:40|42445.7|42425.7|42439.1|42419.1|42445.7|42425.7|42439.1|42419.1|4
1633348190000|2021-10-04 11:49:50|42438.2|42418.2|42425.7|42405.7|42438.2|42418.2|42425.7|42405.7|5
1633348200000|2021-10-04 11:50:00|42423.2|42403.2|42425.7|42405.7|42425.7|42405.7|42420.7|42400.7|9
1633348210000|2021-10-04 11:50:10|42429.1|42409.1|42429.1|42409.1|42430.1|42410.1|42428.2|42408.2|0
1633348220000|2021-10-04 11:50:20|42430.1|42410.1|42430.7|42410.7|42433.2|42413.2|42430.1|42410.1|0
1633348230000|2021-10-04 11:50:30|42433.2|42413.2|42445.7|42425.7|42445.7|42425.7|42433.2|42413.2|6
1633348240000|2021-10-04 11:50:40|42444.1|42424.1|42432.6|42412.6|42444.1|42424.1|42432.6|42412.6|6
1633348250000|2021-10-04 11:50:50|||||||||3
1633348260000|2021-10-04 11:51:00|42434.1|42414.1|42449.1|42429.1|42449.1|42429.1|42434.1|42414.1|6
1633348270000|2021-10-04 11:51:10|42451.6|42431.6|42453.2|42433.2|42456.6|42436.6|42451.6|42431.6|4
1633348280000|2021-10-04 11:51:20|42454.7|42434.7|42451.6|42431.6|42456.6|42436.6|42451.6|42431.6|0
1633348290000|2021-10-04 11:51:30|42453.2|42433.2|42449.1|42429.1|42453.2|42433.2|42449.1|42429.1|2
1633348300000|2021-10-04 11:51:40|42450.7|42430.7|42451.6|42431.6|42451.6|42431.6|42450.7|42430.7|1
1633348310000|2021-10-04 11:51:50|42453.2|42433.2|42446.6|42426.6|42454.1|42434.1|42446.6|42426.6|10
1633348320000|2021-10-04 11:52:00|42451.6|42431.6|42449.1|42429.1|42451.6|42431.6|42449.1|42429.1|3
1633348330000|2021-10-04 11:52:10|42451.6|42431.6|42452.6|42432.6|42454.1|42434.1|42451.6|42431.6|7
1633348340000|2021-10-04 11:52:20|42454.1|42434.1|42450.1|42430.1|42455.1|42435.1|42450.1|42430.1|1
1633348350000|2021-10-04 11:52:30|42452.6|42432.6|42450.1|42430.1|42452.6|42432.6|42450.1|42430.1|1
1633348360000|2021-10-04 11:52:40|42451.6|42431.6|42452.6|42432.6|42452.6|42432.6|42451.6|42431.6|6
1633348370000|2021-10-04 11:52:50|||||||||4
1633348380000|2021-10-04 11:53:00|42451.1|42431.1|42450.1|42430.1|42451.1|42431.1|42450.1|42430.1|0
1633348390000|2021-10-04 11:53:10|42451.1|42431.1|42450.1|42430.1|42452.6|42432.6|42450.1|42430.1|6
1633348400000|2021-10-04 11:53:20|42448.6|42428.6|42442.6|42422.6|42448.6|42428.6|42440.1|42420.1|4
1633348410000|2021-10-04 11:53:30|42445.1|42425.1|42445.1|42425.1|42445.1|42425.1|42445.1|42425.1|1
1633348420000|2021-10-04 11:53:40|42446.6|42426.6|42447.6|42427.6|42447.6|42427.6|42446.6|42426.6|0
1633348430000|2021-10-04 11:53:50|42450.1|42430.1|42450.1|42430.1|42450.1|42430.1|42450.1|42430.1|4
1633348440000|2021-10-04 11:54:00|42452.6|42432.6|42452.6|42432.6|42452.6|42432.6|42452.6|42432.6|1
1633348450000|2021-10-04 11:54:10|42455.1|42435.1|42456.6|42436.6|42456.6|42436.6|42455.1|42435.1|3
1633348460000|2021-10-04 11:54:20|42457.6|42437.6|42457.6|42437.6|42457.6|42437.6|42455.1|42435.1|1
1633348470000|2021-10-04 11:54:30|42459.1|42439.1|42465.1|42445.1|42465.1|42445.1|42459.1|42439.1|4
1633348480000|2021-10-04 11:54:40|42470.1|42450.1|42475.1|42455.1|42480.1|42460.1|42470.1|42450.1|14
1633348490000|2021-10-04 11:54:50|42476.6|42456.6|42479.1|42459.1|42480.1|42460.1|42475.1|42455.1|10
1633348500000|2021-10-04 11:55:00|42480.1|42460.1|42475.1|42455.1|42480.1|42460.1|42475.1|42455.1|10
1633348510000|2021-10-04 11:55:10|42477.6|42457.6|42477.6|42457.6|42477.6|42457.6|42475.1|42455.1|5
1633348520000|2021-10-04 11:55:20|42475.1|42455.1|42478.6|42458.6|42480.1|42460.1|42475.1|42455.1|6
1633348530000|2021-10-04 11:55:30|42477.6|42457.6|42502.2|42482.2|42504.7|42484.7|42477.6|42457.6|18
1633348540000|2021-10-04 11:55:40|42504.7|42484.7|42507.6|42487.6|42509.1|42489.1|42502.2|42482.2|6
1633348550000|2021-10-04 11:55:50|42510.1|42490.1|42520.1|42500.1|42531.6|42511.6|42510.1|42490.1|50
1633348560000|2021-10-04 11:56:00|||||||||4
1633348570000|2021-10-04 11:56:10|42518.6|42498.6|42525.1|42505.1|42525.1|42505.1|42518.6|42498.6|7
1633348580000|2021-10-04 11:56:20|42526.6|42506.6|42535.1|42515.1|42535.1|42515.1|42526.6|42506.6|12
1633348590000|2021-10-04 11:56:30|42533.6|42513.6|42535.1|42515.1|42535.1|42515.1|42533.6|42513.6|13
1633348600000|2021-10-04 11:56:40|42536.6|42516.6|42532.6|42512.6|42536.6|42516.6|42532.6|42512.6|8
1633348610000|2021-10-04 11:56:50|42531.1|42511.1|42532.6|42512.6|42532.6|42512.6|42531.1|42511.1|13
1633348620000|2021-10-04 11:57:00|42539.1|42519.1|42539.1|42519.1|42539.1|42519.1|42539.1|42519.1|12
1633348630000|2021-10-04 11:57:10|42541.6|42521.6|42570.1|42550.1|42572.6|42552.6|42541.6|42521.6|33
1633348640000|2021-10-04 11:57:20|42567.6|42547.6|42567.6|42547.6|42568.6|42548.6|42567.6|42547.6|2
1633348650000|2021-10-04 11:57:30|42570.1|42550.1|42567.6|42547.6|42572.6|42552.6|42567.6|42547.6|12
1633348660000|2021-10-04 11:57:40|42568.6|42548.6|42573.6|42553.6|42580.1|42560.1|42568.6|42548.6|4
1633348670000|2021-10-04 11:57:50|42570.1|42550.1|42570.1|42550.1|42570.1|42550.1|42569.1|42549.1|10
1633348680000|2021-10-04 11:58:00|42567.6|42547.6|42570.6|42550.6|42570.6|42550.6|42567.6|42547.6|9
1633348690000|2021-10-04 11:58:10|42571.6|42551.6|42575.1|42555.1|42575.1|42555.1|42569.1|42549.1|34
1633348700000|2021-10-04 11:58:20|42570.1|42550.1|42570.1|42550.1|42573.1|42553.1|42570.1|42550.1|16
1633348710000|2021-10-04 11:58:30|42572.6|42552.6|42570.1|42550.1|42572.6|42552.6|42569.1|42549.1|8
1633348720000|2021-10-04 11:58:40|42567.1|42547.1|42573.6|42553.6|42573.6|42553.6|42567.1|42547.1|15
1633348730000|2021-10-04 11:58:50|42572.1|42552.1|42572.6|42552.6|42572.6|42552.6|42572.1|42552.1|5
1633348740000|2021-10-04 11:59:00|42570.1|42550.1|42572.6|42552.6|42572.6|42552.6|42569.1|42549.1|14
1633348750000|2021-10-04 11:59:10|42573.6|42553.6|42571.1|42551.1|42575.1|42555.1|42570.1|42550.1|28
1633348760000|2021-10-04 11:59:20|42570.1|42550.1|42572.6|42552.6|42572.6|42552.6|42570.1|42550.1|0
1633348770000|2021-10-04 11:59:30|42567.6|42547.6|42567.6|42547.6|42567.6|42547.6|42567.6|42547.6|4
1633348780000|2021-10-04 11:59:40|42569.1|42549.1|42570.1|42550.1|42572.6|42552.6|42569.1|42549.1|9
1633348790000|2021-10-04 11:59:50|42567.6|42547.6|42567.6|42547.6|42567.6|42547.6|42567.6|42547.6|1
1633348800000|2021-10-04 12:00:00|42569.1|42549.1|42590.1|42570.1|42590.1|42570.1|42569.1|42549.1|24
1633348810000|2021-10-04 12:00:10|42592.6|42572.6|42622.6|42602.6|42622.6|42602.6|42591.1|42571.1|21
1633348820000|2021-10-04 12:00:20|42620.1|42600.1|42617.6|42597.6|42622.6|42602.6|42617.6|42597.6|11
1633348830000|2021-10-04 12:00:30|42620.1|42600.1|42617.6|42597.6|42625.1|42605.1|42617.1|42597.1|47
1633348840000|2021-10-04 12:00:40|42620.1|42600.1|42626.6|42606.6|42629.1|42609.1|42620.1|42600.1|10
1633348850000|2021-10-04 12:00:50|42625.1|42605.1|42627.6|42607.6|42627.6|42607.6|42625.1|42605.1|3
1633348860000|2021-10-04 12:01:00|42626.1|42606.1|42615.1|42595.1|42626.1|42606.1|42615.1|42595.1|21
1633348870000|2021-10-04 12:01:10|42612.6|42592.6|42597.6|42577.6|42615.1|42595.1|42595.1|42575.1|7
1633348880000|2021-10-04 12:01:20|42600.1|42580.1|42602.6|42582.6|42602.6|42582.6|42597.6|42577.6|12
1633348890000|2021-10-04 12:01:30|||||||||6
1633348900000|2021-10-04 12:01:40|42598.6|42578.6|42597.6|42577.6|42598.6|42578.6|42597.6|42577.6|7
1633348910000|2021-10-04 12:01:50|42595.1|42575.1|42595.1|42575.1|42597.6|42577.6|42595.1|42575.1|6
1633348920000|2021-10-04 12:02:00|42596.1|42576.1|42597.6|42577.6|42597.6|42577.6|42595.1|42575.1|4
1633348930000|2021-10-04 12:02:10|42593.6|42573.6|42592.6|42572.6|42597.6|42577.6|42592.6|42572.6|2
1633348940000|2021-10-04 12:02:20|42593.6|42573.6|42592.6|42572.6|42595.1|42575.1|42592.6|42572.6|4
1633348950000|2021-10-04 12:02:30|42587.1|42567.1|42586.1|42566.1|42587.6|42567.6|42586.1|42566.1|7
1633348960000|2021-10-04 12:02:40|42585.1|42565.1|42585.1|42565.1|42589.1|42569.1|42585.1|42565.1|2
1633348970000|2021-10-04 12:02:50|42582.6|42562.6|42582.6|42562.6|42582.6|42562.6|42581.1|42561.1|14
1633348980000|2021-10-04 12:03:00|42585.1|42565.1|42596.1|42576.1|42597.6|42577.6|42585.1|42565.1|12
1633348990000|2021-10-04 12:03:10|42600.1|42580.1|42611.6|42591.6|42611.6|42591.6|42600.1|42580.1|12
1633349000000|2021-10-04 12:03:20|42614.1|42594.1|42624.1|42604.1|42625.6|42605.6|42614.1|42594.1|16
1633349010000|2021-10-04 12:03:30|42629.1|42609.1|42627.6|42607.6|42629.1|42609.1|42627.6|42607.6|4
1633349020000|2021-10-04 12:03:40|42626.1|42606.1|42625.1|42605.1|42627.6|42607.6|42622.6|42602.6|12
1633349030000|2021-10-04 12:03:50|42627.6|42607.6|42630.1|42610.1|42631.6|42611.6|42626.6|42606.6|11
1633349040000|2021-10-04 12:04:00|42628.6|42608.6|42630.1|42610.1|42631.6|42611.6|42627.6|42607.6|7
1633349050000|2021-10-04 12:04:10|42629.1|42609.1|42630.1|42610.1|42630.1|42610.1|42629.1|42609.1|12
1633349060000|2021-10-04 12:04:20|42625.1|42605.1|42622.6|42602.6|42625.1|42605.1|42620.1|42600.1|11
1633349070000|2021-10-04 12:04:30|42625.1|42605.1|42627.6|42607.6|42627.6|42607.6|42622.6|42602.6|2
1633349080000|2021-10-04 12:04:40|42626.1|42606.1|42631.6|42611.6|42631.6|42611.6|42625.1|42605.1|13
1633349090000|2021-10-04 12:04:50|42633.1|42613.1|42642.6|42622.6|42642.6|42622.6|42633.1|42613.1|5
1633349100000|2021-10-04 12:05:00|42645.1|42625.1|42669.1|42649.1|42669.1|42649.1|42645.1|42625.1|28
1633349110000|2021-10-04 12:05:10|42671.6|42651.6|42690.1|42670.1|42690.1|42670.1|42671.6|42651.6|16
1633349120000|2021-10-04 12:05:20|42693.1|42673.1|42698.1|42678.1|42698.1|42678.1|42690.1|42670.1|46
1633349130000|2021-10-04 12:05:30|42700.6|42680.6|42652.6|42632.6|42700.6|42680.6|42652.6|42632.6|27
1633349140000|2021-10-04 12:05:40|42657.6|42637.6|42652.6|42632.6|42665.1|42645.1|42652.6|42632.6|33
1633349150000|2021-10-04 12:05:50|42650.6|42630.6|42653.1|42633.1|42660.6|42640.6|42650.6|42630.6|23
1633349160000|2021-10-04 12:06:00|42650.6|42630.6|42655.6|42635.6|42655.6|42635.6|42650.6|42630.6|3
1633349170000|2021-10-04 12:06:10|42652.6|42632.6|42645.6|42625.6|42652.6|42632.6|42645.6|42625.6|28
1633349180000|2021-10-04 12:06:20|||||||||3
1633349190000|2021-10-04 12:06:30|42650.6|42630.6|42640.6|42620.6|42650.6|42630.6|42640.6|42620.6|24
1633349200000|2021-10-04 12:06:40|42643.1|42623.1|42650.6|42630.6|42650.6|42630.6|42643.1|42623.1|16
1633349210000|2021-10-04 12:06:50|42653.1|42633.1|42650.6|42630.6|42653.1|42633.1|42650.6|42630.6|6
1633349220000|2021-10-04 12:07:00|42648.1|42628.1|42645.6|42625.6|42648.1|42628.1|42642.6|42622.6|8
1633349240000|2021-10-04 12:07:20|42655.6|42635.6|42680.6|42660.6|42687.1|42667.1|42655.6|42635.6|30
1633349250000|2021-10-04 12:07:30|42679.1|42659.1|42678.1|42658.1|42683.1|42663.1|42675.6|42655.6|11
1633349260000|2021-10-04 12:07:40|42671.6|42651.6|42667.1|42647.1|42671.6|42651.6|42663.1|42643.1|12
1633349270000|2021-10-04 12:07:50|42670.6|42650.6|42668.1|42648.1|42670.6|42650.6|42668.1|42648.1|6
1633349280000|2021-10-04 12:08:00|42670.6|42650.6|42670.6|42650.6|42670.6|42650.6|42669.1|42649.1|1
1633349290000|2021-10-04 12:08:10|42673.1|42653.1|42668.1|42648.1|42673.1|42653.1|42668.1|42648.1|2
1633349300000|2021-10-04 12:08:20|42666.6|42646.6|42665.6|42645.6|42666.6|42646.6|42665.6|42645.6|4
1633349310000|2021-10-04 12:08:30|42663.1|42643.1|42663.1|42643.1|42663.1|42643.1|42663.1|42643.1|1
1633349320000|2021-10-04 12:08:40|42660.1|42640.1|42658.1|42638.1|42660.1|42640.1|42658.1|42638.1|4
1633349330000|2021-10-04 12:08:50|42656.6|42636.6|42656.6|42636.6|42656.6|42636.6|42656.6|42636.6|0
1633349340000|2021-10-04 12:09:00|42655.6|42635.6|42655.6|42635.6|42660.6|42640.6|42655.6|42635.6|4
1633349350000|2021-10-04 12:09:10|42658.1|42638.1|42660.6|42640.6|42660.6|42640.6|42658.1|42638.1|1
1633349360000|2021-10-04 12:09:20|42664.1|42644.1|42669.6|42649.6|42669.6|42649.6|42664.1|42644.1|5
1633349370000|2021-10-04 12:09:30|42670.6|42650.6|42688.6|42668.6|42689.6|42669.6|42670.6|42650.6|9
1633349380000|2021-10-04 12:09:40|42692.1|42672.1|42695.6|42675.6|42695.6|42675.6|42692.1|42672.1|21
1633349390000|2021-10-04 12:09:50|42694.1|42674.1|42692.1|42672.1|42694.1|42674.1|42690.6|42670.6|14
1633349400000|2021-10-04 12:10:00|42690.6|42670.6|42698.6|42678.6|42698.6|42678.6|42688.1|42668.1|29
1633349410000|2021-10-04 12:10:10|42697.1|42677.1|42695.6|42675.6|42715.6|42695.6|42695.6|42675.6|58
1633349420000|2021-10-04 12:10:20|42698.6|42678.6|42698.6|42678.6|42703.6|42683.6|42698.6|42678.6|25
1633349430000|2021-10-04 12:10:30|42701.1|42681.1|42693.6|42673.6|42701.1|42681.1|42693.6|42673.6|27
1633349440000|2021-10-04 12:10:40|42692.1|42672.1|42664.1|42644.1|42692.1|42672.1|42662.6|42642.6|28
1633349450000|2021-10-04 12:10:50|42662.6|42642.6|42664.1|42644.1|42664.1|42644.1|42662.6|42642.6|3
1633349460000|2021-10-04 12:11:00|42660.6|42640.6|42651.1|42631.1|42660.6|42640.6|42641.6|42621.6|22
1633349470000|2021-10-04 12:11:10|42648.6|42628.6|42638.1|42618.1|42648.6|42628.6|42637.1|42617.1|38
1633349480000|2021-10-04 12:11:20|42630.6|42610.6|42629.6|42609.6|42630.6|42610.6|42626.6|42606.6|16
1633349490000|2021-10-04 12:11:30|42628.1|42608.1|42623.1|42603.1|42628.1|42608.1|42623.1|42603.1|2
1633349500000|2021-10-04 12:11:40|42620.6|42600.6|42619.1|42599.1|42620.6|42600.6|42619.1|42599.1|5
1633349510000|2021-10-04 12:11:50|42614.1|42594.1|42615.6|42595.6|42615.6|42595.6|42612.6|42592.6|11
1633349520000|2021-10-04 12:12:00|42624.6|42604.6|42635.6|42615.6|42635.6|42615.6|42624.6|42604.6|14
1633349530000|2021-10-04 12:12:10|42636.6|42616.6|42640.6|42620.6|42641.6|42621.6|42636.6|42616.6|9
1633349540000|2021-10-04 12:12:20|42636.6|42616.6|42633.1|42613.1|42636.6|42616.6|42633.1|42613.1|8
1633349550000|2021-10-04 12:12:30|42632.1|42612.1|42630.6|42610.6|42632.1|42612.1|42630.6|42610.6|6
1633349560000|2021-10-04 12:12:40|42633.1|42613.1|42635.6|42615.6|42635.6|42615.6|42633.1|42613.1|3
1633349570000|2021-10-04 12:12:50|42636.6|42616.6|42638.1|42618.1|42638.1|42618.1|42636.6|42616.6|4
1633349580000|2021-10-04 12:13:00|42636.6|42616.6|42634.1|42614.1|42636.6|42616.6|42632.6|42612.6|23
1633349590000|2021-10-04 12:13:10|42635.6|42615.6|42635.1|42615.1|42636.6|42616.6|42635.1|42615.1|5
1633349600000|2021-10-04 12:13:20|42628.1|42608.1|42622.6|42602.6|42628.1|42608.1|42620.1|42600.1|12
1633349610000|2021-10-04 12:13:30|42623.6|42603.6|42625.1|42605.1|42625.1|42605.1|42623.6|42603.6|4
1633349620000|2021-10-04 12:13:40|42622.6|42602.6|42620.1|42600.1|42622.6|42602.6|42620.1|42600.1|1
1633349630000|2021-10-04 12:13:50|42617.6|42597.6|42617.6|42597.6|42617.6|42597.6|42617.6|42597.6|4
1633349640000|2021-10-04 12:14:00|42616.1|42596.1|42615.1|42595.1|42616.1|42596.1|42615.1|42595.1|6
1633349650000|2021-10-04 12:14:10|42612.6|42592.6|42610.1|42590.1|42612.6|42592.6|42610.1|42590.1|7
1633349660000|2021-10-04 12:14:20|||||||||4
1633349670000|2021-10-04 12:14:30|42612.6|42592.6|42620.1|42600.1|42620.1|42600.1|42612.6|42592.6|9
1633349680000|2021-10-04 12:14:40|42623.1|42603.1|42632.6|42612.6|42632.6|42612.6|42623.1|42603.1|14
1633349700000|2021-10-04 12:15:00|42626.6|42606.6|42615.1|42595.1|42626.6|42606.6|42615.1|42595.1|12
1633349710000|2021-10-04 12:15:10|42617.6|42597.6|42632.6|42612.6|42632.6|42612.6|42617.6|42597.6|13
1633349720000|2021-10-04 12:15:20|||||||||6
1633349730000|2021-10-04 12:15:30|42635.1|42615.1|42640.1|42620.1|42640.1|42620.1|42635.1|42615.1|23
1633349740000|2021-10-04 12:15:40|||||||||1
1633349750000|2021-10-04 12:15:50|42642.6|42622.6|42685.1|42665.1|42685.1|42665.1|42642.6|42622.6|22
1633349760000|2021-10-04 12:16:00|42682.1|42662.1|42670.1|42650.1|42682.1|42662.1|42670.1|42650.1|18
1633349780000|2021-10-04 12:16:20|||||||||3
1633349790000|2021-10-04 12:16:30|||||||||1
1633349800000|2021-10-04 12:16:40|||||||||1
1633349810000|2021-10-04 12:16:50|||||||||2
1633349820000|2021-10-04 12:17:00|42667.6|42647.6|42665.1|42645.1|42667.6|42647.6|42665.1|42645.1|8
1633349830000|2021-10-04 12:17:10|||||||||7
1633349840000|2021-10-04 12:17:20|42660.1|42640.1|42662.6|42642.6|42662.6|42642.6|42660.1|42640.1|6
1633349850000|2021-10-04 12:17:30|||||||||2
1633349860000|2021-10-04 12:17:40|42661.1|42641.1|42662.6|42642.6|42662.6|42642.6|42661.1|42641.1|18
1633349870000|2021-10-04 12:17:50|42660.1|42640.1|42656.1|42636.1|42662.6|42642.6|42656.1|42636.1|5
1633349880000|2021-10-04 12:18:00|42656.6|42636.6|42669.6|42649.6|42669.6|42649.6|42656.1|42636.1|43
1633349890000|2021-10-04 12:18:10|42672.1|42652.1|42690.1|42670.1|42693.6|42673.6|42672.1|42652.1|38
1633349900000|2021-10-04 12:18:20|42691.6|42671.6|42667.6|42647.6|42692.6|42672.6|42667.6|42647.6|7
1633349910000|2021-10-04 12:18:30|42669.1|42649.1|42670.1|42650.1|42670.1|42650.1|42669.1|42649.1|0
1633349920000|2021-10-04 12:18:40|42671.6|42651.6|42670.1|42650.1|42675.6|42655.6|42670.1|42650.1|7
1633349930000|2021-10-04 12:18:50|42671.6|42651.6|42682.6|42662.6|42682.6|42662.6|42671.6|42651.6|1
1633349940000|2021-10-04 12:19:00|42684.1|42664.1|42685.1|42665.1|42685.1|42665.1|42682.6|42662.6|2
1633349950000|2021-10-04 12:19:10|42683.6|42663.6|42682.6|42662.6|42685.1|42665.1|42682.6|42662.6|5
1633349960000|2021-10-04 12:19:20|42705.1|42685.1|42705.1|42685.1|42705.1|42685.1|42702.6|42682.6|14
1633349970000|2021-10-04 12:19:30|42702.1|42682.1|42703.6|42683.6|42705.1|42685.1|42701.1|42681.1|3
1633349980000|2021-10-04 12:19:40|42701.6|42681.6|42692.6|42672.6|42701.6|42681.6|42692.6|42672.6|11
1633349990000|2021-10-04 12:19:50|42690.1|42670.1|42687.6|42667.6|42690.1|42670.1|42687.6|42667.6|4
1633350000000|2021-10-04 12:20:00|42682.1|42662.1|42752.6|42732.6|42752.6|42732.6|42672.6|42652.6|55
1633350010000|2021-10-04 12:20:10|42755.1|42735.1|42755.1|42735.1|42762.6|42742.6|42742.6|42722.6|37
1633350020000|2021-10-04 12:20:20|42754.1|42734.1|42723.1|42703.1|42754.1|42734.1|42723.1|42703.1|17
1633350030000|2021-10-04 12:20:30|42725.6|42705.6|42740.6|42720.6|42740.6|42720.6|42725.6|42705.6|7
1633350040000|2021-10-04 12:20:40|42712.1|42692.1|42713.1|42693.1|42713.1|42693.1|42706.6|42686.6|28
1633350050000|2021-10-04 12:20:50|42710.1|42690.1|42705.6|42685.6|42710.1|42690.1|42705.6|42685.6|32
1633350060000|2021-10-04 12:21:00|42707.1|42687.1|42713.1|42693.1|42713.1|42693.1|42707.1|42687.1|8
1633350070000|2021-10-04 12:21:10|42710.6|42690.6|42708.1|42688.1|42710.6|42690.6|42708.1|42688.1|48
1633350080000|2021-10-04 12:21:20|42707.1|42687.1|42708.1|42688.1|42708.1|42688.1|42707.1|42687.1|1
1633350090000|2021-10-04 12:21:30|42705.6|42685.6|42705.6|42685.6|42708.1|42688.1|42689.6|42669.6|14
1633350100000|2021-10-04 12:21:40|42702.1|42682.1|42700.6|42680.6|42702.1|42682.1|42700.6|42680.6|7
1633350110000|2021-10-04 12:21:50|42697.6|42677.6|42685.6|42665.6|42697.6|42677.6|42685.6|42665.6|20
1633350120000|2021-10-04 12:22:00|42684.1|42664.1|42678.1|42658.1|42684.1|42664.1|42675.6|42655.6|21
1633350130000|2021-10-04 12:22:10|42676.6|42656.6|42673.1|42653.1|42680.6|42660.6|42673.1|42653.1|18
1633350140000|2021-10-04 12:22:20|42670.6|42650.6|42655.6|42635.6|42670.6|42650.6|42654.1|42634.1|14
1633350150000|2021-10-04 12:22:30|42653.1|42633.1|42654.1|42634.1|42654.1|42634.1|42651.6|42631.6|7
1633350160000|2021-10-04 12:22:40|42648.6|42628.6|42647.6|42627.6|42648.6|42628.6|42646.1|42626.1|22
1633350170000|2021-10-04 12:22:50|42646.6|42626.6|42640.1|42620.1|42646.6|42626.6|42640.1|42620.1|10
1633350180000|2021-10-04 12:23:00|42646.6|42626.6|42651.1|42631.1|42655.1|42635.1|42646.6|42626.6|29
1633350190000|2021-10-04 12:23:10|42649.1|42629.1|42641.6|42621.6|42649.1|42629.1|42641.6|42621.6|12
1633350200000|2021-10-04 12:23:20|||||||||1
1633350210000|2021-10-04 12:23:30|42640.6|42620.6|42637.6|42617.6|42641.6|42621.6|42637.6|42617.6|27
1633350220000|2021-10-04 12:23:40|42642.6|42622.6|42643.6|42623.6|42643.6|42623.6|42642.6|42622.6|6
1633350230000|2021-10-04 12:23:50|42648.6|42628.6|42660.6|42640.6|42660.6|42640.6|42648.6|42628.6|8
1633350240000|2021-10-04 12:24:00|42662.6|42642.6|42667.6|42647.6|42667.6|42647.6|42662.6|42642.6|11
1633350250000|2021-10-04 12:24:10|42670.1|42650.1|42679.1|42659.1|42679.1|42659.1|42670.1|42650.1|21
1633350260000|2021-10-04 12:24:20|42677.6|42657.6|42667.6|42647.6|42677.6|42657.6|42666.1|42646.1|5
1633350270000|2021-10-04 12:24:30|42670.1|42650.1|42677.6|42657.6|42677.6|42657.6|42670.1|42650.1|6
1633350280000|2021-10-04 12:24:40|42682.6|42662.6|42682.6|42662.6|42682.6|42662.6|42682.6|42662.6|0
1633350290000|2021-10-04 12:24:50|42680.1|42660.1|42680.1|42660.1|42682.6|42662.6|42680.1|42660.1|10
1633350300000|2021-10-04 12:25:00|42681.6|42661.6|42700.1|42680.1|42700.1|42680.1|42681.6|42661.6|10
1633350310000|2021-10-04 12:25:10|42702.6|42682.6|42709.1|42689.1|42709.1|42689.1|42702.6|42682.6|5
1633350320000|2021-10-04 12:25:20|42712.6|42692.6|42715.1|42695.1|42715.1|42695.1|42712.6|42692.6|11
1633350330000|2021-10-04 12:25:30|42717.6|42697.6|42715.1|42695.1|42717.6|42697.6|42715.1|42695.1|0
1633350340000|2021-10-04 12:25:40|42716.6|42696.6|42711.1|42691.1|42717.6|42697.6|42711.1|42691.1|6
1633350350000|2021-10-04 12:25:50|42707.6|42687.6|42705.1|42685.1|42707.6|42687.6|42702.6|42682.6|18
1633350360000|2021-10-04 12:26:00|42703.6|42683.6|42705.1|42685.1|42705.1|42685.1|42702.6|42682.6|16
1633350370000|2021-10-04 12:26:10|42701.1|42681.1|42702.6|42682.6|42702.6|42682.6|42701.1|42681.1|10
1633350380000|2021-10-04 12:26:20|42701.1|42681.1|42700.1|42680.1|42701.1|42681.1|42700.1|42680.1|10
1633350390000|2021-10-04 12:26:30|42697.6|42677.6|42702.6|42682.6|42702.6|42682.6|42697.6|42677.6|3
1633350400000|2021-10-04 12:26:40|42700.1|42680.1|42705.1|42685.1|42705.1|42685.1|42700.1|42680.1|6
1633350410000|2021-10-04 12:26:50|42701.1|42681.1|42700.1|42680.1|42702.6|42682.6|42700.1|42680.1|4
1633350420000|2021-10-04 12:27:00|42705.1|42685.1|42702.6|42682.6|42705.1|42685.1|42700.1|42680.1|20
1633350430000|2021-10-04 12:27:10|42705.6|42685.6|42707.6|42687.6|42707.6|42687.6|42705.6|42685.6|3
1633350440000|2021-10-04 12:27:20|42710.1|42690.1|42710.1|42690.1|42712.6|42692.6|42707.6|42687.6|7
1633350450000|2021-10-04 12:27:30|42708.6|42688.6|42745.1|42725.1|42745.1|42725.1|42707.6|42687.6|46
1633350460000|2021-10-04 12:27:40|42746.6|42726.6|42731.1|42711.1|42746.6|42726.6|42731.1|42711.1|8
1633350470000|2021-10-04 12:27:50|42733.6|42713.6|42739.1|42719.1|42739.1|42719.1|42732.6|42712.6|8
1633350480000|2021-10-04 12:28:00|42742.6|42722.6|42742.6|42722.6|42742.6|42722.6|42740.1|42720.1|8
1633350490000|2021-10-04 12:28:10|42744.1|42724.1|42745.1|42725.1|42745.1|42725.1|42744.1|42724.1|1
1633350510000|2021-10-04 12:28:30|42746.1|42726.1|42748.6|42728.6|42750.1|42730.1|42746.1|42726.1|9
1633350520000|2021-10-04 12:28:40|42747.6|42727.6|42742.6|42722.6|42750.1|42730.1|42742.6|42722.6|10
1633350540000|2021-10-04 12:29:00|42734.6|42714.6|42732.1|42712.1|42734.6|42714.6|42732.1|42712.1|8
1633350550000|2021-10-04 12:29:10|42728.6|42708.6|42725.1|42705.1|42728.6|42708.6|42725.1|42705.1|4
1633350560000|2021-10-04 12:29:20|42727.6|42707.6|42730.1|42710.1|42730.1|42710.1|42727.6|42707.6|6
1633350570000|2021-10-04 12:29:30|42732.6|42712.6|42737.6|42717.6|42737.6|42717.6|42732.6|42712.6|7
1633350580000|2021-10-04 12:29:40|42736.1|42716.1|42735.1|42715.1|42737.6|42717.6|42735.1|42715.1|4
1633350590000|2021-10-04 12:29:50|42736.1|42716.1|42737.6|42717.6|42737.6|42717.6|42736.1|42716.1|3
1633350600000|2021-10-04 12:30:00|42735.1|42715.1|42721.1|42701.1|42737.6|42717.6|42721.1|42701.1|21
1633350610000|2021-10-04 12:30:10|42722.6|42702.6|42725.1|42705.1|42725.1|42705.1|42720.1|42700.1|12
1633350620000|2021-10-04 12:30:20|42726.1|42706.1|42726.1|42706.1|42730.1|42710.1|42725.1|42705.1|10
1633350630000|2021-10-04 12:30:30|42725.1|42705.1|42697.6|42677.6|42725.1|42705.1|42697.6|42677.6|14
1633350640000|2021-10-04 12:30:40|42696.1|42676.1|42696.1|42676.1|42696.1|42676.1|42693.6|42673.6|14
1633350650000|2021-10-04 12:30:50|42697.6|42677.6|42687.6|42667.6|42697.6|42677.6|42687.6|42667.6|17
1633350660000|2021-10-04 12:31:00|42690.1|42670.1|42690.1|42670.1|42690.1|42670.1|42690.1|42670.1|9
1633350670000|2021-10-04 12:31:10|42692.6|42672.6|42710.1|42690.1|42713.6|42693.6|42691.1|42671.1|18
1633350680000|2021-10-04 12:31:20|42711.1|42691.1|42705.1|42685.1|42717.6|42697.6|42705.1|42685.1|8
1633350690000|2021-10-04 12:31:30|42696.6|42676.6|42688.1|42668.1|42696.6|42676.6|42675.6|42655.6|8
1633350700000|2021-10-04 12:31:40|42690.6|42670.6|42689.1|42669.1|42690.6|42670.6|42689.1|42669.1|7
1633350710000|2021-10-04 12:31:50|42686.6|42666.6|42688.1|42668.1|42688.1|42668.1|42686.6|42666.6|9
1633350720000|2021-10-04 12:32:00|42689.6|42669.6|42700.6|42680.6|42700.6|42680.6|42689.6|42669.6|14
1633350730000|2021-10-04 12:32:10|42695.6|42675.6|42682.1|42662.1|42695.6|42675.6|42682.1|42662.1|7
1633350740000|2021-10-04 12:32:20|42680.6|42660.6|42680.6|42660.6|42680.6|42660.6|42663.1|42643.1|22
1633350750000|2021-10-04 12:32:30|42679.1|42659.1|42678.1|42658.1|42679.1|42659.1|42678.1|42658.1|0
1633350760000|2021-10-04 12:32:40|42675.6|42655.6|42666.6|42646.6|42675.6|42655.6|42664.1|42644.1|15
1633350770000|2021-10-04 12:32:50|42669.1|42649.1|42668.1|42648.1|42670.6|42650.6|42668.1|42648.1|3
1633350780000|2021-10-04 12:33:00|42670.6|42650.6|42679.6|42659.6|42679.6|42659.6|42668.1|42648.1|5
1633350790000|2021-10-04 12:33:10|42683.1|42663.1|42674.6|42654.6|42683.1|42663.1|42674.6|42654.6|16
1633350800000|2021-10-04 12:33:20|42669.6|42649.6|42658.1|42638.1|42669.6|42649.6|42655.6|42635.6|44
1633350810000|2021-10-04 12:33:30|42661.6|42641.6|42660.6|42640.6|42663.1|42643.1|42660.6|42640.6|0
1633350820000|2021-10-04 12:33:40|42662.1|42642.1|42670.6|42650.6|42670.6|42650.6|42662.1|42642.1|2
1633350830000|2021-10-04 12:33:50|42671.6|42651.6|42660.6|42640.6|42675.6|42655.6|42660.6|42640.6|53
1633350840000|2021-10-04 12:34:00|42663.6|42643.6|42685.6|42665.6|42685.6|42665.6|42663.6|42643.6|7
1633350850000|2021-10-04 12:34:10|42688.1|42668.1|42693.1|42673.1|42693.1|42673.1|42688.1|42668.1|4
1633350860000|2021-10-04 12:34:20|42698.1|42678.1|42686.6|42666.6|42698.1|42678.1|42684.6|42664.6|17
1633350870000|2021-10-04 12:34:30|42685.1|42665.1|42677.6|42657.6|42685.1|42665.1|42677.6|42657.6|4
1633350880000|2021-10-04 12:34:40|42679.1|42659.1|42685.1|42665.1|42685.1|42665.1|42679.1|42659.1|3
1633350890000|2021-10-04 12:34:50|42687.6|42667.6|42685.1|42665.1|42687.6|42667.6|42685.1|42665.1|3
1633350900000|2021-10-04 12:35:00|42686.6|42666.6|42702.6|42682.6|42702.6|42682.6|42683.6|42663.6|2
1633350910000|2021-10-04 12:35:10|42705.6|42685.6|42727.6|42707.6|42727.6|42707.6|42705.6|42685.6|14
1633350920000|2021-10-04 12:35:20|42730.1|42710.1|42743.1|42723.1|42743.1|42723.1|42730.1|42710.1|13
1633350930000|2021-10-04 12:35:30|42745.6|42725.6|42744.1|42724.1|42745.6|42725.6|42744.1|42724.1|6
1633350940000|2021-10-04 12:35:40|42745.1|42725.1|42742.6|42722.6|42745.1|42725.1|42742.6|42722.6|9
1633350950000|2021-10-04 12:35:50|42740.1|42720.1|42740.1|42720.1|42745.1|42725.1|42740.1|42720.1|8
1633350960000|2021-10-04 12:36:00|42735.1|42715.1|42723.6|42703.6|42735.1|42715.1|42723.6|42703.6|9
1633350970000|2021-10-04 12:36:10|42720.1|42700.1|42735.1|42715.1|42735.1|42715.1|42718.6|42698.6|7
1633350980000|2021-10-04 12:36:20|42736.6|42716.6|42731.1|42711.1|42740.1|42720.1|42731.1|42711.1|4
1633350990000|2021-10-04 12:36:30|42730.1|42710.1|42707.6|42687.6|42730.1|42710.1|42707.6|42687.6|3
1633351000000|2021-10-04 12:36:40|42706.6|42686.6|42700.1|42680.1|42706.6|42686.6|42700.1|42680.1|0
1633351010000|2021-10-04 12:36:50|42702.6|42682.6|42702.6|42682.6|42702.6|42682.6|42702.6|42682.6|8
1633351020000|2021-10-04 12:37:00|42705.1|42685.1|42707.6|42687.6|42707.6|42687.6|42705.1|42685.1|4
1633351030000|2021-10-04 12:37:10|42705.1|42685.1|42705.1|42685.1|42705.1|42685.1|42705.1|42685.1|2
1633351040000|2021-10-04 12:37:20|42707.6|42687.6|42696.1|42676.1|42707.6|42687.6|42696.1|42676.1|3
1633351050000|2021-10-04 12:37:30|42697.6|42677.6|42702.6|42682.6|42705.1|42685.1|42697.6|42677.6|6
1633351060000|2021-10-04 12:37:40|42704.1|42684.1|42722.6|42702.6|42722.6|42702.6|42704.1|42684.1|18
1633351070000|2021-10-04 12:37:50|42727.6|42707.6|42729.1|42709.1|42729.1|42709.1|42727.6|42707.6|3
1633351080000|2021-10-04 12:38:00|42731.6|42711.6|42722.6|42702.6|42731.6|42711.6|42722.6|42702.6|7
1633351090000|2021-10-04 12:38:10|42717.6|42697.6|42715.1|42695.1|42717.6|42697.6|42715.1|42695.1|2
1633351100000|2021-10-04 12:38:20|42717.6|42697.6|42717.6|42697.6|42717.6|42697.6|42717.6|42697.6|2
1633351110000|2021-10-04 12:38:30|42719.1|42699.1|42727.6|42707.6|42727.6|42707.6|42719.1|42699.1|3
1633351120000|2021-10-04 12:38:40|42730.1|42710.1|42737.6|42717.6|42737.6|42717.6|42730.1|42710.1|7
1633351130000|2021-10-04 12:38:50|42740.1|42720.1|42740.1|42720.1|42740.1|42720.1|42740.1|42720.1|2
1633351140000|2021-10-04 12:39:00|42739.1|42719.1|42729.6|42709.6|42739.1|42719.1|42729.6|42709.6|18
1633351150000|2021-10-04 12:39:10|42726.5|42706.5|42716.1|42696.1|42726.5|42706.5|42716.1|42696.1|6
1633351160000|2021-10-04 12:39:20|42715.1|42695.1|42707.6|42687.6|42715.1|42695.1|42707.6|42687.6|7
1633351170000|2021-10-04 12:39:30|42705.1|42685.1|42712.6|42692.6|42712.6|42692.6|42705.1|42685.1|4
1633351180000|2021-10-04 12:39:40|42717.6|42697.6|42722.6|42702.6|42722.6|42702.6|42717.6|42697.6|8
1633351190000|2021-10-04 12:39:50|42724.1|42704.1|42725.1|42705.1|42725.1|42705.1|42724.1|42704.1|1
1633351200000|2021-10-04 12:40:00|42727.6|42707.6|42740.1|42720.1|42745.1|42725.1|42720.1|42700.1|29
1633351210000|2021-10-04 12:40:10|42737.6|42717.6|42745.1|42725.1|42745.1|42725.1|42737.6|42717.6|15
1633351220000|2021-10-04 12:40:20|42747.6|42727.6|42750.6|42730.6|42753.1|42733.1|42746.6|42726.6|8
1633351230000|2021-10-04 12:40:30|42751.6|42731.6|42747.6|42727.6|42752.6|42732.6|42747.6|42727.6|8
1633351240000|2021-10-04 12:40:40|42750.1|42730.1|42750.1|42730.1|42752.6|42732.6|42750.1|42730.1|1
1633351250000|2021-10-04 12:40:50|42752.6|42732.6|42752.6|42732.6|42752.6|42732.6|42752.6|42732.6|2
1633351260000|2021-10-04 12:41:00|42751.1|42731.1|42747.6|42727.6|42752.6|42732.6|42747.6|42727.6|11
1633351270000|2021-10-04 12:41:10|42741.1|42721.1|42741.6|42721.6|42741.6|42721.6|42739.1|42719.1|8
1633351280000|2021-10-04 12:41:20|42740.1|42720.1|42735.6|42715.6|42742.6|42722.6|42735.6|42715.6|12
1633351290000|2021-10-04 12:41:30|42732.6|42712.6|42726.1|42706.1|42732.6|42712.6|42726.1|42706.1|3
1633351300000|2021-10-04 12:41:40|42725.1|42705.1|42725.1|42705.1|42725.1|42705.1|42722.6|42702.6|3
1633351310000|2021-10-04 12:41:50|42726.6|42706.6|42730.1|42710.1|42732.6|42712.6|42726.6|42706.6|3
1633351320000|2021-10-04 12:42:00|42732.6|42712.6|42744.1|42724.1|42744.1|42724.1|42732.6|42712.6|3
1633351330000|2021-10-04 12:42:10|42743.1|42723.1|42735.1|42715.1|42743.1|42723.1|42735.1|42715.1|9
1633351340000|2021-10-04 12:42:20|42732.6|42712.6|42734.1|42714.1|42734.1|42714.1|42732.6|42712.6|1
1633351350000|2021-10-04 12:42:30|42736.6|42716.6|42739.1|42719.1|42739.1|42719.1|42736.6|42716.6|2
1633351360000|2021-10-04 12:42:40|42740.1|42720.1|42733.6|42713.6|42741.6|42721.6|42733.6|42713.6|6
1633351370000|2021-10-04 12:42:50|42735.1|42715.1|42735.1|42715.1|42735.1|42715.1|42734.1|42714.1|4
1633351380000|2021-10-04 12:43:00|42731.6|42711.6|42725.1|42705.1|42731.6|42711.6|42725.1|42705.1|6
1633351390000|2021-10-04 12:43:10|42726.1|42706.1|42727.6|42707.6|42727.6|42707.6|42724.1|42704.1|19
1633351400000|2021-10-04 12:43:20|42728.6|42708.6|42733.1|42713.1|42734.1|42714.1|42728.6|42708.6|9
1633351410000|2021-10-04 12:43:30|42734.1|42714.1|42731.6|42711.6|42735.1|42715.1|42731.6|42711.6|3
1633351420000|2021-10-04 12:43:40|42732.6|42712.6|42728.5|42708.5|42733.5|42713.5|42728.5|42708.5|8
1633351430000|2021-10-04 12:43:50|42729.5|42709.5|42728.5|42708.5|42729.5|42709.5|42728.5|42708.5|4
1633351440000|2021-10-04 12:44:00|42729.5|42709.5|42732|42712|42732|42712|42729.5|42709.5|4
1633351450000|2021-10-04 12:44:10|||||||||5
1633351460000|2021-10-04 12:44:20|||||||||2
1633351470000|2021-10-04 12:44:30|42734.5|42714.5|42740.5|42720.5|42740.5|42720.5|42734.5|42714.5|14
1633351480000|2021-10-04 12:44:40|42743|42723|42742|42722|42744.5|42724.5|42742|42722|9
1633351490000|2021-10-04 12:44:50|42739.5|42719.5|42739.5|42719.5|42744.5|42724.5|42739.5|42719.5|7
1633351500000|2021-10-04 12:45:00|42741|42721|42729.5|42709.5|42741|42721|42727|42707|4
1633351510000|2021-10-04 12:45:10|42734.5|42714.5|42743.5|42723.5|42743.5|42723.5|42734.5|42714.5|5
1633351520000|2021-10-04 12:45:20|42741|42721|42744.5|42724.5|42744.5|42724.5|42741|42721|10
1633351530000|2021-10-04 12:45:30|42739.5|42719.5|42739.5|42719.5|42739.5|42719.5|42739.5|42719.5|0
1633351540000|2021-10-04 12:45:40|42742|42722|42737|42717|42743.5|42723.5|42737|42717|11
1633351550000|2021-10-04 12:45:50|42739.5|42719.5|42727|42707|42739.5|42719.5|42727|42707|11
1633351560000|2021-10-04 12:46:00|42725.5|42705.5|42717|42697|42727|42707|42711.5|42691.5|14
1633351570000|2021-10-04 12:46:10|42715.5|42695.5|42717|42697|42717|42697|42713|42693|8
1633351580000|2021-10-04 12:46:20|42722|42702|42737|42717|42737|42717|42722|42702|4
1633351590000|2021-10-04 12:46:30|42742|42722|42742|42722|42742|42722|42742|42722|5
1633351600000|2021-10-04 12:46:40|42743.5|42723.5|42742|42722|42744.5|42724.5|42742|42722|1
1633351610000|2021-10-04 12:46:50|42741|42721|42734.5|42714.5|42741|42721|42734.5|42714.5|4
1633351620000|2021-10-04 12:47:00|42732|42712|42719.5|42699.5|42737|42717|42719.5|42699.5|12
1633351630000|2021-10-04 12:47:10|42714.5|42694.5|42712|42692|42714.5|42694.5|42709.5|42689.5|5
1633351640000|2021-10-04 12:47:20|42714.5|42694.5|42732|42712|42732|42712|42714.5|42694.5|9
1633351650000|2021-10-04 12:47:30|42734.5|42714.5|42732|42712|42734.5|42714.5|42732|42712|12
1633351660000|2021-10-04 12:47:40|42729.5|42709.5|42734.5|42714.5|42734.5|42714.5|42723|42703|9
1633351670000|2021-10-04 12:47:50|42737|42717|42744.5|42724.5|42744.5|42724.5|42737|42717|4
1633351680000|2021-10-04 12:48:00|42742|42722|42742|42722|42742|42722|42742|42722|6
1633351690000|2021-10-04 12:48:10|42744.5|42724.5|42744.5|42724.5|42744.5|42724.5|42742|42722|4
1633351700000|2021-10-04 12:48:20|42747|42727|42739.5|42719.5|42747|42727|42739.5|42719.5|4
1633351710000|2021-10-04 12:48:30|42741|42721|42742|42722|42742|42722|42741|42721|7
1633351720000|2021-10-04 12:48:40|42734.5|42714.5|42732|42712|42735.5|42715.5|42732|42712|7
1633351730000|2021-10-04 12:48:50|42734.5|42714.5|42738.5|42718.5|42738.5|42718.5|42734.5|42714.5|11
1633351740000|2021-10-04 12:49:00|42741|42721|42742|42722|42744.5|42724.5|42741|42721|9
1633351750000|2021-10-04 12:49:10|42744.5|42724.5|42740.5|42720.5|42744.5|42724.5|42740.5|42720.5|7
1633351760000|2021-10-04 12:49:20|42732|42712|42709.5|42689.5|42733.5|42713.5|42708|42688|20
1633351770000|2021-10-04 12:49:30|42708.5|42688.5|42714.5|42694.5|42719.5|42699.5|42707|42687|10
1633351780000|2021-10-04 12:49:40|42713.5|42693.5|42712|42692|42717|42697|42709.5|42689.5|15
1633351790000|2021-10-04 12:49:50|42714.5|42694.5|42722|42702|42722|42702|42712|42692|8
1633351800000|2021-10-04 12:50:00|42727|42707|42727|42707|42727|42707|42724.5|42704.5|7
1633351810000|2021-10-04 12:50:10|42723.5|42703.5|42722|42702|42723.5|42703.5|42722|42702|5
1633351820000|2021-10-04 12:50:20|42720|42700|42709.5|42689.5|42720|42700|42709.5|42689.5|10
1633351830000|2021-10-04 12:50:30|42712|42692|42719.5|42699.5|42719.5|42699.5|42712|42692|5
1633351840000|2021-10-04 12:50:40|42721|42701|42714.5|42694.5|42721|42701|42714.5|42694.5|21
1633351850000|2021-10-04 12:50:50|42712|42692|42714.5|42694.5|42714.5|42694.5|42712|42692|1
1633351860000|2021-10-04 12:51:00|42713|42693|42707|42687|42713|42693|42707|42687|10
1633351870000|2021-10-04 12:51:10|42709.5|42689.5|42711|42691|42716|42696|42709.5|42689.5|14
1633351880000|2021-10-04 12:51:20|42709.5|42689.5|42710|42690|42711|42691|42708.5|42688.5|3
1633351890000|2021-10-04 12:51:30|42715|42695|42715|42695|42715|42695|42715|42695|2
1633351900000|2021-10-04 12:51:40|42719.1|42699.1|42725|42705|42725|42705|42719.1|42699.1|5
1633351910000|2021-10-04 12:51:50|42727.5|42707.5|42721|42701|42728.5|42708.5|42721|42701|17
1633351920000|2021-10-04 12:52:00|42718.5|42698.5|42723.5|42703.5|42723.5|42703.5|42718.5|42698.5|2
1633351930000|2021-10-04 12:52:10|42726|42706|42738.5|42718.5|42738.5|42718.5|42726|42706|32
1633351940000|2021-10-04 12:52:20|42737|42717|42731.5|42711.5|42742|42722|42731.5|42711.5|14
1633351950000|2021-10-04 12:52:30|42730.5|42710.5|42727|42707|42730.5|42710.5|42727|42707|6
1633351960000|2021-10-04 12:52:40|42726|42706|42720|42700|42726|42706|42720|42700|69
1633351970000|2021-10-04 12:52:50|42721.5|42701.5|42721.5|42701.5|42721.5|42701.5|42721.5|42701.5|3
1633351980000|2021-10-04 12:53:00|42720|42700|42705|42685|42720|42700|42700|42680|30
1633351990000|2021-10-04 12:53:10|42706.5|42686.5|42712.5|42692.5|42712.5|42692.5|42706.5|42686.5|2
1633352000000|2021-10-04 12:53:20|42717.5|42697.5|42729|42709|42730.6|42710.6|42717.5|42697.5|10
1633352010000|2021-10-04 12:53:30|42730.6|42710.6|42745|42725|42745|42725|42730.6|42710.6|9
1633352020000|2021-10-04 12:53:40|42755|42735|42770|42750|42770|42750|42755|42735|76
1633352030000|2021-10-04 12:53:50|42771|42751|42770|42750|42771|42751|42766|42746|17
1633352040000|2021-10-04 12:54:00|42758.5|42738.5|42755|42735|42758.5|42738.5|42751|42731|12
1633352050000|2021-10-04 12:54:10|42756.5|42736.5|42761.5|42741.5|42761.5|42741.5|42756.5|42736.5|4
1633352060000|2021-10-04 12:54:20|42746|42726|42753.1|42733.1|42753.1|42733.1|42745|42725|22
1633352070000|2021-10-04 12:54:30|42757.1|42737.1|42755|42735|42759|42739|42755|42735|10
1633352080000|2021-10-04 12:54:40|42752.5|42732.5|42752.5|42732.5|42753.5|42733.5|42752.5|42732.5|8
1633352090000|2021-10-04 12:54:50|42753.5|42733.5|42750|42730|42755|42735|42750|42730|5
1633352100000|2021-10-04 12:55:00|42752.5|42732.5|42755|42735|42755|42735|42752.5|42732.5|1
1633352110000|2021-10-04 12:55:10|42759|42739|42761.5|42741.5|42761.5|42741.5|42759|42739|12
1633352120000|2021-10-04 12:55:20|42763.1|42743.1|42780.6|42760.6|42788.1|42768.1|42763.1|42743.1|19
1633352130000|2021-10-04 12:55:30|42778.1|42758.1|42778.1|42758.1|42783.1|42763.1|42778.1|42758.1|2
1633352140000|2021-10-04 12:55:40|42783.1|42763.1|42793.1|42773.1|42793.1|42773.1|42783.1|42763.1|13
1633352150000|2021-10-04 12:55:50|42798.1|42778.1|42843.1|42823.1|42848.1|42828.1|42798.1|42778.1|92
1633352160000|2021-10-04 12:56:00|42840.6|42820.6|42830.5|42810.5|42840.6|42820.6|42830.5|42810.5|17
1633352170000|2021-10-04 12:56:10|42829|42809|42830.5|42810.5|42830.5|42810.5|42826.5|42806.5|6
1633352180000|2021-10-04 12:56:20|42825.5|42805.5|42820.5|42800.5|42825.5|42805.5|42820.5|42800.5|6
1633352190000|2021-10-04 12:56:30|42819|42799|42807.1|42787.1|42819|42799|42807.1|42787.1|5
1633352200000|2021-10-04 12:56:40|42804.6|42784.6|42803|42783|42804.6|42784.6|42802.1|42782.1|6
1633352210000|2021-10-04 12:56:50|42804.6|42784.6|42815.5|42795.5|42815.5|42795.5|42804.6|42784.6|2
1633352220000|2021-10-04 12:57:00|42817.1|42797.1|42805.5|42785.5|42833|42813|42803|42783|19
1633352230000|2021-10-04 12:57:10|42807.1|42787.1|42805.5|42785.5|42809|42789|42805.5|42785.5|6
1633352240000|2021-10-04 12:57:20|42803|42783|42815.5|42795.5|42815.5|42795.5|42803|42783|5
1633352250000|2021-10-04 12:57:30|42818|42798|42815.5|42795.5|42818|42798|42815.5|42795.5|5
1633352260000|2021-10-04 12:57:40|42818|42798|42815.5|42795.5|42818|42798|42815.5|42795.5|4
1633352270000|2021-10-04 12:57:50|42813|42793|42813|42793|42813|42793|42813|42793|5
1633352280000|2021-10-04 12:58:00|42814|42794|42823|42803|42823|42803|42814|42794|3
1633352290000|2021-10-04 12:58:10|42820.5|42800.5|42813|42793|42820.5|42800.5|42813|42793|17
1633352300000|2021-10-04 12:58:20|42808|42788|42808|42788|42808|42788|42808|42788|11
1633352310000|2021-10-04 12:58:30|42809|42789|42805.5|42785.5|42809|42789|42805.5|42785.5|4
1633352320000|2021-10-04 12:58:40|42804|42784|42803|42783|42804|42784|42803|42783|2
1633352330000|2021-10-04 12:58:50|42801.5|42781.5|42803|42783|42803|42783|42801.5|42781.5|5
1633352340000|2021-10-04 12:59:00|42804.6|42784.6|42805.5|42785.5|42805.5|42785.5|42803|42783|1
1633352350000|2021-10-04 12:59:10|42798|42778|42795.5|42775.5|42798|42778|42791.5|42771.5|16
1633352360000|2021-10-04 12:59:20|42798.6|42778.6|42800.5|42780.5|42800.5|42780.5|42798.6|42778.6|1
1633352370000|2021-10-04 12:59:30|42798|42778|42793|42773|42798|42778|42790.5|42770.5|6
1633352380000|2021-10-04 12:59:40|42781.5|42761.5|42775.5|42755.5|42781.5|42761.5|42775.5|42755.5|7
1633352390000|2021-10-04 12:59:50|42780.5|42760.5|42775|42755|42791.5|42771.5|42775|42755|28
1633352400000|2021-10-04 13:00:00|42772|42752|42775.5|42755.5|42775.5|42755.5|42766.5|42746.5|24
1633352410000|2021-10-04 13:00:10|42779|42759|42770.5|42750.5|42780.5|42760.5|42769.5|42749.5|13
1633352420000|2021-10-04 13:00:20|42771.5|42751.5|42766.5|42746.5|42771.5|42751.5|42766.5|42746.5|7
1633352430000|2021-10-04 13:00:30|42768|42748|42766.5|42746.5|42769|42749|42764|42744|5
1633352440000|2021-10-04 13:00:40|42764|42744|42744|42724|42766.5|42746.5|42743|42723|21
1633352450000|2021-10-04 13:00:50|42745.5|42725.5|42760.5|42740.5|42760.5|42740.5|42745.5|42725.5|11
1633352460000|2021-10-04 13:01:00|42762|42742|42761.5|42741.5|42775.5|42755.5|42761.5|42741.5|8
1633352470000|2021-10-04 13:01:10|42758.6|42738.6|42757|42737|42761.1|42741.1|42753.6|42733.6|7
1633352480000|2021-10-04 13:01:20|42755.5|42735.5|42742|42722|42755.5|42735.5|42742|42722|9
1633352490000|2021-10-04 13:01:30|42745.5|42725.5|42746.5|42726.5|42749.5|42729.5|42745.5|42725.5|9
1633352500000|2021-10-04 13:01:40|42744|42724|42735.5|42715.5|42749.5|42729.5|42730.5|42710.5|26
1633352510000|2021-10-04 13:01:50|42737|42717|42729.5|42709.5|42740.5|42720.5|42729.5|42709.5|28
1633352520000|2021-10-04 13:02:00|42727|42707|42729.5|42709.5|42729.5|42709.5|42725.5|42705.5|10
1633352530000|2021-10-04 13:02:10|42732|42712|42724.5|42704.5|42740.5|42720.5|42724.5|42704.5|9
1633352540000|2021-10-04 13:02:20|42723|42703|42734|42714|42734|42714|42723|42703|17
1633352550000|2021-10-04 13:02:30|42731.5|42711.5|42720.5|42700.5|42734|42714|42720.5|42700.5|13
1633352560000|2021-10-04 13:02:40|42719.5|42699.5|42717|42697|42720.5|42700.5|42714.5|42694.5|10
1633352570000|2021-10-04 13:02:50|42718|42698|42724.5|42704.5|42724.5|42704.5|42718|42698|4
1633352580000|2021-10-04 13:03:00|42727|42707|42717.5|42697.5|42729|42709|42717.5|42697.5|9
1633352590000|2021-10-04 13:03:10|42715|42695|42722.6|42702.6|42723.6|42703.6|42710.5|42690.5|10
1633352600000|2021-10-04 13:03:20|42719.5|42699.5|42718|42698|42723.6|42703.6|42718|42698|2
1633352610000|2021-10-04 13:03:30|42720.5|42700.5|42717|42697|42720.5|42700.5|42715.5|42695.5|5
1633352620000|2021-10-04 13:03:40|42718|42698|42720.5|42700.5|42723|42703|42718|42698|2
1633352630000|2021-10-04 13:03:50|42721.5|42701.5|42732.6|42712.6|42733.5|42713.5|42721.5|42701.5|4
1633352640000|2021-10-04 13:04:00|42733.5|42713.5|42755.5|42735.5|42755.5|42735.5|42733.5|42713.5|15
1633352650000|2021-10-04 13:04:10|42760.5|42740.5|42754.5|42734.5|42763|42743|42754.5|42734.5|9
1633352660000|2021-10-04 13:04:20|42750.5|42730.5|42748|42728|42750.5|42730.5|42748|42728|4
1633352670000|2021-10-04 13:04:30|42746.5|42726.5|42736|42716|42746.5|42726.5|42736|42716|5
1633352680000|2021-10-04 13:04:40|42737|42717|42740.5|42720.5|42740.5|42720.5|42734.5|42714.5|2
1633352690000|2021-10-04 13:04:50|42741.5|42721.5|42709.5|42689.5|42742|42722|42709.5|42689.5|1
1633352700000|2021-10-04 13:05:00|42714.1|42694.1|42748.5|42728.5|42748.5|42728.5|42714.1|42694.1|33
1633352710000|2021-10-04 13:05:10|42749.5|42729.5|42752.6|42732.6|42752.6|42732.6|42749.5|42729.5|12
1633352720000|2021-10-04 13:05:20|42755.1|42735.1|42753.5|42733.5|42755.1|42735.1|42753.5|42733.5|11
1633352730000|2021-10-04 13:05:30|42751|42731|42738.5|42718.5|42751|42731|42738.5|42718.5|9
1633352740000|2021-10-04 13:05:40|42737|42717|42713.5|42693.5|42737|42717|42711|42691|12
1633352750000|2021-10-04 13:05:50|42715.1|42695.1|42701|42681|42727.6|42707.6|42693.5|42673.5|19
1633352760000|2021-10-04 13:06:00|42708.5|42688.5|42718.5|42698.5|42718.5|42698.5|42708.5|42688.5|7
1633352770000|2021-10-04 13:06:10|42723.5|42703.5|42731|42711|42731|42711|42723.5|42703.5|4
1633352780000|2021-10-04 13:06:20|||||||||1
1633352790000|2021-10-04 13:06:30|42736|42716|42736|42716|42737|42717|42736|42716|8
1633352800000|2021-10-04 13:06:40|42733.5|42713.5|42708|42688|42733.5|42713.5|42702|42682|11
1633352810000|2021-10-04 13:06:50|42709.5|42689.5|42719.5|42699.5|42723.5|42703.5|42709.5|42689.5|21
1633352820000|2021-10-04 13:07:00|42725.1|42705.1|42725.1|42705.1|42725.1|42705.1|42725.1|42705.1|2
1633352830000|2021-10-04 13:07:10|42723.5|42703.5|42728.5|42708.5|42728.5|42708.5|42723.5|42703.5|5
1633352840000|2021-10-04 13:07:20|42730.1|42710.1|42727.6|42707.6|42730.1|42710.1|42727.6|42707.6|5
1633352850000|2021-10-04 13:07:30|42726|42706|42710.1|42690.1|42726|42706|42710.1|42690.1|6
1633352860000|2021-10-04 13:07:40|42706|42686|42688.5|42668.5|42706|42686|42683.5|42663.5|19
1633352870000|2021-10-04 13:07:50|42692.5|42672.5|42688.5|42668.5|42692.5|42672.5|42687.5|42667.5|18
1633352880000|2021-10-04 13:08:00|42691|42671|42686|42666|42691|42671|42686|42666|0
1633352890000|2021-10-04 13:08:10|42680|42660|42671|42651|42680|42660|42671|42651|4
1633352900000|2021-10-04 13:08:20|42673.5|42653.5|42671|42651|42673.5|42653.5|42671|42651|7
1633352910000|2021-10-04 13:08:30|42673.5|42653.5|42673.5|42653.5|42673.5|42653.5|42671|42651|6
1633352920000|2021-10-04 13:08:40|42676|42656|42681|42661|42681|42661|42676|42656|4
1633352930000|2021-10-04 13:08:50|42682.5|42662.5|42670|42650|42684.1|42664.1|42670|42650|20
1633352940000|2021-10-04 13:09:00|42668.5|42648.5|42663.5|42643.5|42669.1|42649.1|42663.5|42643.5|30
1633352950000|2021-10-04 13:09:10|42661|42641|42661|42641|42661|42641|42658.5|42638.5|22
1633352960000|2021-10-04 13:09:20|42662.5|42642.5|42680|42660|42680|42660|42662.5|42642.5|13
1633352970000|2021-10-04 13:09:30|42678.5|42658.5|42675|42655|42678.5|42658.5|42675|42655|10
1633352980000|2021-10-04 13:09:40|42674.1|42654.1|42672.5|42652.5|42674.1|42654.1|42672.5|42652.5|8
1633352990000|2021-10-04 13:09:50|42673.5|42653.5|42673.5|42653.5|42676|42656|42672|42652|1
1633353000000|2021-10-04 13:10:00|42675|42655|42684.5|42664.5|42684.5|42664.5|42675|42655|6
1633353010000|2021-10-04 13:10:10|42686|42666|42691|42671|42691|42671|42686|42666|7
1633353020000|2021-10-04 13:10:20|42688.5|42668.5|42687|42667|42688.5|42668.5|42687|42667|3
1633353030000|2021-10-04 13:10:30|42688.5|42668.5|42691|42671|42691|42671|42686|42666|2
1633353040000|2021-10-04 13:10:40|42693.5|42673.5|42694.5|42674.5|42694.5|42674.5|42693.5|42673.5|1
1633353050000|2021-10-04 13:10:50|42692|42672|42691|42671|42692|42672|42688.5|42668.5|4
1633353060000|2021-10-04 13:11:00|42693.5|42673.5|42698.5|42678.5|42702.5|42682.5|42693.5|42673.5|11
1633353070000|2021-10-04 13:11:10|42699.5|42679.5|42693.5|42673.5|42699.5|42679.5|42693.5|42673.5|8
1633353080000|2021-10-04 13:11:20|42692.5|42672.5|42687.5|42667.5|42692.5|42672.5|42687.5|42667.5|9
1633353090000|2021-10-04 13:11:30|42686.5|42666.5|42688.5|42668.5|42688.5|42668.5|42686.5|42666.5|2
1633353100000|2021-10-04 13:11:40|42687|42667|42695|42675|42695|42675|42687|42667|6
1633353110000|2021-10-04 13:11:50|42696|42676|42698|42678|42698.5|42678.5|42696|42676|2
1633353120000|2021-10-04 13:12:00|42701|42681|42716|42696|42716|42696|42701|42681|4
1633353130000|2021-10-04 13:12:10|42721|42701|42731|42711|42731|42711|42721|42701|4
1633353140000|2021-10-04 13:12:20|42732.5|42712.5|42732.5|42712.5|42732.5|42712.5|42732.5|42712.5|0
1633353150000|2021-10-04 13:12:30|42738.5|42718.5|42745.5|42725.5|42747|42727|42738.5|42718.5|7
1633353160000|2021-10-04 13:12:40|42744.5|42724.5|42748.5|42728.5|42748.5|42728.5|42744.5|42724.5|1
1633353170000|2021-10-04 13:12:50|42745.5|42725.5|42745.5|42725.5|42750.5|42730.5|42745.5|42725.5|5
1633353180000|2021-10-04 13:13:00|42749.5|42729.5|42745.5|42725.5|42750.5|42730.5|42745.5|42725.5|10
1633353190000|2021-10-04 13:13:10|42744.5|42724.5|42742|42722|42744.5|42724.5|42742|42722|7
1633353200000|2021-10-04 13:13:20|42743.5|42723.5|42750.5|42730.5|42750.5|42730.5|42743.5|42723.5|9
1633353210000|2021-10-04 13:13:30|42753|42733|42757|42737|42757|42737|42753|42733|15
1633353220000|2021-10-04 13:13:40|42763.5|42743.5|42771.5|42751.5|42771.5|42751.5|42763.5|42743.5|5
1633353230000|2021-10-04 13:13:50|42772.5|42752.5|42771.5|42751.5|42772.5|42752.5|42771.5|42751.5|5
1633353240000|2021-10-04 13:14:00|42770.5|42750.5|42749.5|42729.5|42770.5|42750.5|42744.5|42724.5|14
1633353250000|2021-10-04 13:14:10|42747|42727|42747|42727|42747|42727|42747|42727|6
1633353260000|2021-10-04 13:14:20|||||||||40
1633353270000|2021-10-04 13:14:30|42749.5|42729.5|42763|42743|42763|42743|42749.5|42729.5|8
1633353300000|2021-10-04 13:15:00|42761.5|42741.5|42763|42743|42763|42743|42758|42738|10
1633353310000|2021-10-04 13:15:10|42768|42748|42768|42748|42768|42748|42768|42748|1
1633353320000|2021-10-04 13:15:20|||||||||5
1633353330000|2021-10-04 13:15:30|42773|42753|42773|42753|42782|42762|42773|42753|16
1633353340000|2021-10-04 13:15:40|42774.5|42754.5|42774.5|42754.5|42774.5|42754.5|42774.5|42754.5|3
1633353350000|2021-10-04 13:15:50|42779.5|42759.5|42775.5|42755.5|42780.5|42760.5|42775.5|42755.5|1
1633353360000|2021-10-04 13:16:00|42777|42757|42778|42758|42780.5|42760.5|42775.5|42755.5|9
1633353370000|2021-10-04 13:16:10|42780.5|42760.5|42783|42763|42783|42763|42780.5|42760.5|6
1633353380000|2021-10-04 13:16:20|42785.5|42765.5|42789|42769|42789|42769|42785.5|42765.5|2
1633353390000|2021-10-04 13:16:30|42797|42777|42794.5|42774.5|42800.5|42780.5|42788|42768|24
1633353400000|2021-10-04 13:16:40|42792|42772|42809|42789|42809|42789|42792|42772|20
1633353410000|2021-10-04 13:16:50|42817|42797|42809|42789|42817|42797|42806.5|42786.5|14
1633353420000|2021-10-04 13:17:00|42805|42785|42796.5|42776.5|42805|42785|42796.5|42776.5|6
1633353430000|2021-10-04 13:17:10|42799|42779|42796.5|42776.5|42799|42779|42796.5|42776.5|3
1633353440000|2021-10-04 13:17:20|42794|42774|42796.5|42776.5|42796.5|42776.5|42791.5|42771.5|10
1633353450000|2021-10-04 13:17:30|42797.5|42777.5|42804|42784|42804|42784|42796.5|42776.5|3
1633353460000|2021-10-04 13:17:40|42806.5|42786.5|42805.5|42785.5|42806.5|42786.5|42804|42784|5
1633353470000|2021-10-04 13:17:50|42804|42784|42801.5|42781.5|42804|42784|42801.5|42781.5|2
1633353480000|2021-10-04 13:18:00|42800.5|42780.5|42798|42778|42800.5|42780.5|42793|42773|3
1633353490000|2021-10-04 13:18:10|42799|42779|42800.5|42780.5|42800.5|42780.5|42799|42779|1
1633353500000|2021-10-04 13:18:20|42803|42783|42809.5|42789.5|42809.5|42789.5|42803|42783|1
1633353510000|2021-10-04 13:18:30|||||||||5
1633353520000|2021-10-04 13:18:40|42808|42788|42810.5|42790.5|42810.5|42790.5|42808|42788|1
1633353530000|2021-10-04 13:18:50|42808|42788|42806.5|42786.5|42808|42788|42805|42785|9
1633353540000|2021-10-04 13:19:00|42804|42784|42804|42784|42804|42784|42801.5|42781.5|5
1633353550000|2021-10-04 13:19:10|42806.5|42786.5|42807.5|42787.5|42810|42790|42805|42785|2
1633353560000|2021-10-04 13:19:20|42805|42785|42805|42785|42805|42785|42802.5|42782.5|3
1633353570000|2021-10-04 13:19:30|42802|42782|42800|42780|42802|42782|42800|42780|3
1633353580000|2021-10-04 13:19:40|42797.5|42777.5|42797.5|42777.5|42797.5|42777.5|42797.5|42777.5|0
1633353590000|2021-10-04 13:19:50|42796.5|42776.5|42785|42765|42796.5|42776.5|42785|42765|10
1633353600000|2021-10-04 13:20:00|42780|42760|42784|42764|42784|42764|42780|42760|4
1633353610000|2021-10-04 13:20:10|42786.5|42766.5|42771.5|42751.5|42786.5|42766.5|42771.5|42751.5|6
1633353620000|2021-10-04 13:20:20|42766.5|42746.5|42767.5|42747.5|42767.5|42747.5|42766.5|42746.5|1
1633353630000|2021-10-04 13:20:30|42766.5|42746.5|42760|42740|42766.5|42746.5|42760|42740|3
1633353640000|2021-10-04 13:20:40|42755|42735|42752.5|42732.5|42757.5|42737.5|42752.5|42732.5|5
1633353650000|2021-10-04 13:20:50|42751|42731|42750|42730|42751|42731|42750|42730|2
1633353660000|2021-10-04 13:21:00|42746|42726|42740|42720|42746|42726|42738.5|42718.5|10
1633353670000|2021-10-04 13:21:10|42745|42725|42747.5|42727.5|42747.5|42727.5|42745|42725|2
1633353680000|2021-10-04 13:21:20|42751.5|42731.5|42750|42730|42751.5|42731.5|42750|42730|4
1633353690000|2021-10-04 13:21:30|42751.5|42731.5|42752.5|42732.5|42752.5|42732.5|42751.5|42731.5|1
1633353700000|2021-10-04 13:21:40|42750|42730|42752.5|42732.5|42752.5|42732.5|42750|42730|3
1633353710000|2021-10-04 13:21:50|42755.5|42735.5|42777.5|42757.5|42777.5|42757.5|42755.5|42735.5|3
1633353720000|2021-10-04 13:22:00|42782.5|42762.5|42789|42769|42789|42769|42782.5|42762.5|12
1633353730000|2021-10-04 13:22:10|42790|42770|42787.5|42767.5|42792.5|42772.5|42787.5|42767.5|8
1633353740000|2021-10-04 13:22:20|42790|42770|42790|42770|42790|42770|42790|42770|4
1633353750000|2021-10-04 13:22:30|42787.5|42767.5|42786.5|42766.5|42787.5|42767.5|42786.5|42766.5|5
1633353760000|2021-10-04 13:22:40|42780|42760|42779|42759|42780|42760|42778|42758|7
1633353780000|2021-10-04 13:23:00|42778|42758|42775.5|42755.5|42778|42758|42775.5|42755.5|5
1633353790000|2021-10-04 13:23:10|42774|42754|42770.5|42750.5|42774|42754|42770.5|42750.5|2
1633353800000|2021-10-04 13:23:20|42769.5|42749.5|42765.5|42745.5|42770.5|42750.5|42765.5|42745.5|5
1633353810000|2021-10-04 13:23:30|42767|42747|42770.5|42750.5|42770.5|42750.5|42767|42747|0
1633353830000|2021-10-04 13:23:50|42773|42753|42780.5|42760.5|42780.5|42760.5|42773|42753|4
1633353840000|2021-10-04 13:24:00|42777.5|42757.5|42770.5|42750.5|42777.5|42757.5|42770.5|42750.5|7
1633353860000|2021-10-04 13:24:20|||||||||4
1633353880000|2021-10-04 13:24:40|42773|42753|42777|42757|42777|42757|42773|42753|3
1633353890000|2021-10-04 13:24:50|42775.5|42755.5|42760.5|42740.5|42775.5|42755.5|42760.5|42740.5|3
1633353910000|2021-10-04 13:25:10|42758|42738|42755|42735|42758|42738|42755|42735|3
1633353920000|2021-10-04 13:25:20|42756|42736|42745.5|42725.5|42756|42736|42744.5|42724.5|8
1633353930000|2021-10-04 13:25:30|42748.5|42728.5|42763|42743|42763|42743|42748.5|42728.5|2
1633353940000|2021-10-04 13:25:40|42765.5|42745.5|42768|42748|42770.5|42750.5|42765.5|42745.5|7
1633353950000|2021-10-04 13:25:50|42769|42749|42770.5|42750.5|42770.5|42750.5|42768|42748|5
1633353960000|2021-10-04 13:26:00|42773.5|42753.5|42786|42766|42786|42766|42773.5|42753.5|5
1633353970000|2021-10-04 13:26:10|42788.5|42768.5|42786.5|42766.5|42793|42773|42786.5|42766.5|7
1633353980000|2021-10-04 13:26:20|42788|42768|42785.5|42765.5|42788|42768|42785.5|42765.5|1
1633353990000|2021-10-04 13:26:30|42788|42768|42785.5|42765.5|42788|42768|42785.5|42765.5|3
1633354000000|2021-10-04 13:26:40|42784.5|42764.5|42785.5|42765.5|42785.5|42765.5|42784.5|42764.5|0
1633354010000|2021-10-04 13:26:50|42784.5|42764.5|42783|42763|42785.5|42765.5|42783|42763|0
1633354020000|2021-10-04 13:27:00|42782|42762|42775.5|42755.5|42782|42762|42769.5|42749.5|5
1633354030000|2021-10-04 13:27:10|42780.5|42760.5|42780.5|42760.5|42780.5|42760.5|42780.5|42760.5|4
1633354040000|2021-10-04 13:27:20|||||||||2
1633354050000|2021-10-04 13:27:30|42778|42758|42780.5|42760.5|42780.5|42760.5|42778|42758|0
1633354060000|2021-10-04 13:27:40|42773.5|42753.5|42773.5|42753.5|42773.5|42753.5|42773.5|42753.5|11
1633354070000|2021-10-04 13:27:50|42770.5|42750.5|42770.5|42750.5|42770.5|42750.5|42765.5|42745.5|2
1633354080000|2021-10-04 13:28:00|42768|42748|42767|42747|42768|42748|42763.5|42743.5|10
1633354090000|2021-10-04 13:28:10|42764.5|42744.5|42763|42743|42764.5|42744.5|42763|42743|8
1633354110000|2021-10-04 13:28:30|42764.5|42744.5|42763|42743|42767|42747|42763|42743|19
1633354120000|2021-10-04 13:28:40|42765.5|42745.5|42753|42733|42765.5|42745.5|42753|42733|3
1633354130000|2021-10-04 13:28:50|||||||||3
1633354140000|2021-10-04 13:29:00|42754.5|42734.5|42773|42753|42773|42753|42754.5|42734.5|6
1633354150000|2021-10-04 13:29:10|||||||||3
1633354160000|2021-10-04 13:29:20|||||||||1
1633354170000|2021-10-04 13:29:30|42771.5|42751.5|42771.5|42751.5|42771.5|42751.5|42771.5|42751.5|5
1633354180000|2021-10-04 13:29:40|42773|42753|42775.5|42755.5|42775.5|42755.5|42770.5|42750.5|6
1633354190000|2021-10-04 13:29:50|42778|42758|42782|42762|42782|42762|42778|42758|4
1633354200000|2021-10-04 13:30:00|42783.5|42763.5|42760.5|42740.5|42785.5|42765.5|42750.5|42730.5|23
1633354210000|2021-10-04 13:30:10|42755.5|42735.5|42763|42743|42764.5|42744.5|42752|42732|13
1633354220000|2021-10-04 13:30:20|42767|42747|42785.5|42765.5|42785.5|42765.5|42767|42747|5
1633354230000|2021-10-04 13:30:30|42784|42764|42775.5|42755.5|42787|42767|42775.5|42755.5|31
1633354240000|2021-10-04 13:30:40|42779|42759|42775.5|42755.5|42785.5|42765.5|42773|42753|7
1633354250000|2021-10-04 13:30:50|42773|42753|42757|42737|42773|42753|42749.5|42729.5|9
1633354260000|2021-10-04 13:31:00|42758|42738|42765|42745|42765|42745|42749|42729|27
1633354270000|2021-10-04 13:31:10|42768.5|42748.5|42781.5|42761.5|42782.5|42762.5|42768.5|42748.5|4
1633354280000|2021-10-04 13:31:20|42782.5|42762.5|42792.5|42772.5|42795|42775|42782.5|42762.5|21
1633354290000|2021-10-04 13:31:30|42790|42770|42795|42775|42795|42775|42790|42770|34
1633354300000|2021-10-04 13:31:40|42792|42772|42778.5|42758.5|42795|42775|42778.5|42758.5|12
1633354310000|2021-10-04 13:31:50|42770|42750|42775|42755|42775|42755|42765|42745|3
1633354320000|2021-10-04 13:32:00|42772.5|42752.5|42767.5|42747.5|42772.5|42752.5|42765|42745|5
1633354330000|2021-10-04 13:32:10|42769|42749|42765|42745|42769|42749|42762.5|42742.5|7
1633354340000|2021-10-04 13:32:20|42770|42750|42780|42760|42780|42760|42767.5|42747.5|3
1633354350000|2021-10-04 13:32:30|42773.5|42753.5|42770|42750|42773.5|42753.5|42761|42741|16
1633354360000|2021-10-04 13:32:40|42775|42755|42777.5|42757.5|42777.5|42757.5|42772.5|42752.5|0
1633354370000|2021-10-04 13:32:50|42779|42759|42792.5|42772.5|42792.5|42772.5|42779|42759|3
1633354380000|2021-10-04 13:33:00|42790|42770|42776.5|42756.5|42790|42770|42767.5|42747.5|14
1633354390000|2021-10-04 13:33:10|42777.5|42757.5|42777.5|42757.5|42777.5|42757.5|42772.5|42752.5|3
1633354400000|2021-10-04 13:33:20|42772.5|42752.5|42775|42755|42775|42755|42771|42751|1
1633354410000|2021-10-04 13:33:30|42776.5|42756.5|42782.5|42762.5|42785|42765|42776.5|42756.5|10
1633354420000|2021-10-04 13:33:40|42781|42761|42756|42736|42781|42761|42756|42736|23
1633354430000|2021-10-04 13:33:50|42755|42735|42773.5|42753.5|42777.5|42757.5|42755|42735|21
1633354440000|2021-10-04 13:34:00|42772.5|42752.5|42763.5|42743.5|42775|42755|42762|42742|9
1633354450000|2021-10-04 13:34:10|42766.5|42746.5|42781|42761|42782.5|42762.5|42766.5|42746.5|5
1633354460000|2021-10-04 13:34:20|42780|42760|42769.5|42749.5|42780|42760|42769.5|42749.5|6
1633354470000|2021-10-04 13:34:30|42768.5|42748.5|42765|42745|42768.5|42748.5|42760|42740|10
1633354480000|2021-10-04 13:34:40|42766.5|42746.5|42770|42750|42776|42756|42766.5|42746.5|4
1633354490000|2021-10-04 13:34:50|42772.5|42752.5|42767.5|42747.5|42772.5|42752.5|42767.5|42747.5|1
1633354500000|2021-10-04 13:35:00|42765|42745|42772.5|42752.5|42772.5|42752.5|42762.5|42742.5|7
1633354510000|2021-10-04 13:35:10|42771|42751|42770|42750|42771|42751|42762.5|42742.5|13
1633354520000|2021-10-04 13:35:20|42771.5|42751.5|42765|42745|42771.5|42751.5|42762.5|42742.5|2
1633354530000|2021-10-04 13:35:30|42769|42749|42782.5|42762.5|42782.5|42762.5|42769|42749|2
1633354540000|2021-10-04 13:35:40|42784|42764|42783.5|42763.5|42785|42765|42782.5|42762.5|2
1633354550000|2021-10-04 13:35:50|42782.5|42762.5|42785|42765|42785|42765|42780|42760|3
1633354560000|2021-10-04 13:36:00|42782.5|42762.5|42789|42769|42789|42769|42777.5|42757.5|6
1633354570000|2021-10-04 13:36:10|42790|42770|42815|42795|42815|42795|42790|42770|18
1633354580000|2021-10-04 13:36:20|42814|42794|42807.5|42787.5|42814|42794|42805|42785|18
1633354590000|2021-10-04 13:36:30|42810|42790|42807.5|42787.5|42812.5|42792.5|42807.5|42787.5|4
1633354600000|2021-10-04 13:36:40|42810|42790|42815|42795|42815|42795|42805|42785|2
1633354610000|2021-10-04 13:36:50|42813.5|42793.5|42815|42795|42815|42795|42813.5|42793.5|1
1633354620000|2021-10-04 13:37:00|42812.5|42792.5|42797.5|42777.5|42812.5|42792.5|42797.5|42777.5|15
1633354630000|2021-10-04 13:37:10|42799|42779|42783.5|42763.5|42800|42780|42783.5|42763.5|11
1633354640000|2021-10-04 13:37:20|42782.5|42762.5|42790|42770|42791.5|42771.5|42782.5|42762.5|1
1633354650000|2021-10-04 13:37:30|42791.5|42771.5|42812.5|42792.5|42812.5|42792.5|42791.5|42771.5|4
1633354660000|2021-10-04 13:37:40|42815|42795|42839|42819|42840|42820|42815|42795|44
1633354670000|2021-10-04 13:37:50|42835|42815|42833|42813|42835|42815|42833|42813|8
1633354680000|2021-10-04 13:38:00|42831.5|42811.5|42821|42801|42834|42814|42818.5|42798.5|8
1633354690000|2021-10-04 13:38:10|42822.5|42802.5|42830.5|42810.5|42830.5|42810.5|42821|42801|8
1633354700000|2021-10-04 13:38:20|42833|42813|42833.5|42813.5|42840|42820|42833|42813|13
1633354710000|2021-10-04 13:38:30|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|42830|42810|3
1633354720000|2021-10-04 13:38:40|42831|42811|42831|42811|42833.5|42813.5|42831|42811|3
1633354730000|2021-10-04 13:38:50|42828.5|42808.5|42822.5|42802.5|42828.5|42808.5|42818.5|42798.5|9
1633354740000|2021-10-04 13:39:00|42826.5|42806.5|42837.5|42817.5|42839|42819|42826.5|42806.5|6
1633354750000|2021-10-04 13:39:10|42835|42815|42830|42810|42837.5|42817.5|42827.5|42807.5|9
1633354760000|2021-10-04 13:39:20|42832.5|42812.5|42830|42810|42835|42815|42830|42810|4
1633354770000|2021-10-04 13:39:30|42831.5|42811.5|42832.5|42812.5|42835|42815|42830|42810|1
1633354780000|2021-10-04 13:39:40|42831|42811|42830|42810|42835|42815|42827.5|42807.5|8
1633354790000|2021-10-04 13:39:50|42831.5|42811.5|42830|42810|42831.5|42811.5|42830|42810|1
1633354800000|2021-10-04 13:40:00|42831.5|42811.5|42835.5|42815.5|42835.5|42815.5|42818.5|42798.5|16
1633354810000|2021-10-04 13:40:10|42839|42819|42842.5|42822.5|42842.5|42822.5|42837.5|42817.5|10
1633354820000|2021-10-04 13:40:20|42840|42820|42830|42810|42840|42820|42827.5|42807.5|11
1633354830000|2021-10-04 13:40:30|42831.5|42811.5|42830|42810|42832.5|42812.5|42830|42810|8
1633354840000|2021-10-04 13:40:40|42828.5|42808.5|42827.5|42807.5|42830|42810|42825|42805|6
1633354850000|2021-10-04 13:40:50|42825|42805|42822.5|42802.5|42831.5|42811.5|42822.5|42802.5|9
1633354860000|2021-10-04 13:41:00|42824|42804|42825|42805|42827.5|42807.5|42822.5|42802.5|9
1633354870000|2021-10-04 13:41:10|42826.5|42806.5|42841.5|42821.5|42841.5|42821.5|42826.5|42806.5|4
1633354880000|2021-10-04 13:41:20|42844|42824|42840|42820|42845|42825|42840|42820|25
1633354890000|2021-10-04 13:41:30|42837.5|42817.5|42820|42800|42837.5|42817.5|42820|42800|8
1633354900000|2021-10-04 13:41:40|42821.5|42801.5|42820|42800|42821.5|42801.5|42820|42800|0
1633354910000|2021-10-04 13:41:50|42821.5|42801.5|42824|42804|42824|42804|42821.5|42801.5|3
1633354920000|2021-10-04 13:42:00|42825.5|42805.5|42836|42816|42836|42816|42825.5|42805.5|9
1633354930000|2021-10-04 13:42:10|42837.5|42817.5|42885|42865|42885|42865|42837.5|42817.5|26
1633354940000|2021-10-04 13:42:20|42883|42863|42870|42850|42883|42863|42870|42850|29
1633354950000|2021-10-04 13:42:30|42867.5|42847.5|42867.5|42847.5|42867.5|42847.5|42865|42845|14
1633354960000|2021-10-04 13:42:40|42865|42845|42865|42845|42865|42845|42863.5|42843.5|11
1633354970000|2021-10-04 13:42:50|42867.5|42847.5|42880|42860|42884|42864|42867.5|42847.5|16
1633354980000|2021-10-04 13:43:00|42881.5|42861.5|42880|42860|42882.5|42862.5|42877.5|42857.5|16
1633354990000|2021-10-04 13:43:10|42881.5|42861.5|42905|42885|42905|42885|42881.5|42861.5|42
1633355000000|2021-10-04 13:43:20|42907.5|42887.5|42892.5|42872.5|42907.5|42887.5|42892.5|42872.5|18
1633355010000|2021-10-04 13:43:30|42891|42871|42885|42865|42892.5|42872.5|42885|42865|10
1633355020000|2021-10-04 13:43:40|42882.5|42862.5|42897.5|42877.5|42897.5|42877.5|42882.5|42862.5|16
1633355030000|2021-10-04 13:43:50|42895|42875|42890|42870|42895|42875|42890|42870|6
1633355040000|2021-10-04 13:44:00|42888.5|42868.5|42900|42880|42900|42880|42883.5|42863.5|13
1633355050000|2021-10-04 13:44:10|42898.5|42878.5|42885|42865|42900|42880|42885|42865|12
1633355060000|2021-10-04 13:44:20|42882.5|42862.5|42882.5|42862.5|42889|42869|42882.5|42862.5|14
1633355070000|2021-10-04 13:44:30|42885|42865|42880|42860|42885|42865|42880|42860|3
1633355080000|2021-10-04 13:44:40|42881|42861|42877.5|42857.5|42882.5|42862.5|42875|42855|8
1633355090000|2021-10-04 13:44:50|42876|42856|42866.9|42846.9|42876|42856|42866.9|42846.9|7
1633355100000|2021-10-04 13:45:00|42867.5|42847.5|42905|42885|42905|42885|42867.5|42847.5|20
1633355110000|2021-10-04 13:45:10|42906.5|42886.5|42915|42895|42917.5|42897.5|42906.5|42886.5|29
1633355120000|2021-10-04 13:45:20|42913.5|42893.5|42912.5|42892.5|42915|42895|42911|42891|10
1633355130000|2021-10-04 13:45:30|42915|42895|42908.5|42888.5|42915|42895|42906|42886|18
1633355140000|2021-10-04 13:45:40|42907.5|42887.5|42906.9|42886.9|42907.5|42887.5|42905|42885|12
1633355150000|2021-10-04 13:45:50|42907.5|42887.5|42905|42885|42907.5|42887.5|42901|42881|15
1633355160000|2021-10-04 13:46:00|42903.5|42883.5|42910|42890|42910|42890|42903.5|42883.5|7
1633355170000|2021-10-04 13:46:10|42907.5|42887.5|42907.5|42887.5|42910|42890|42907.5|42887.5|6
1633355180000|2021-10-04 13:46:20|42906|42886|42902.5|42882.5|42906|42886|42900|42880|9
1633355190000|2021-10-04 13:46:30|42905|42885|42910|42890|42910|42890|42905|42885|10
1633355200000|2021-10-04 13:46:40|42912.5|42892.5|42910|42890|42915|42895|42908.5|42888.5|19
1633355210000|2021-10-04 13:46:50|42907.5|42887.5|42900|42880|42910|42890|42897.5|42877.5|23
1633355220000|2021-10-04 13:47:00|42897.5|42877.5|42891.5|42871.5|42900|42880|42886.9|42866.9|8
1633355230000|2021-10-04 13:47:10|42896.5|42876.5|42897.5|42877.5|42902.5|42882.5|42896.5|42876.5|12
1633355240000|2021-10-04 13:47:20|42895|42875|42892.5|42872.5|42897.5|42877.5|42892.5|42872.5|8
1633355250000|2021-10-04 13:47:30|42895|42875|42900|42880|42900|42880|42894|42874|6
1633355260000|2021-10-04 13:47:40|42902.5|42882.5|42887.5|42867.5|42905|42885|42885|42865|24
1633355270000|2021-10-04 13:47:50|42890|42870|42892.5|42872.5|42892.5|42872.5|42890|42870|3
1633355280000|2021-10-04 13:48:00|42890|42870|42885|42865|42892.5|42872.5|42885|42865|8
1633355290000|2021-10-04 13:48:10|42887.5|42867.5|42887.5|42867.5|42887.5|42867.5|42887.5|42867.5|12
1633355300000|2021-10-04 13:48:20|42885|42865|42890|42870|42890|42870|42885|42865|9
1633355310000|2021-10-04 13:48:30|42892.5|42872.5|42893.4|42873.4|42897.5|42877.5|42890.9|42870.9|9
1633355320000|2021-10-04 13:48:40|42895|42875|42900|42880|42905|42885|42895|42875|24
1633355330000|2021-10-04 13:48:50|42898.4|42878.4|42903.4|42883.4|42903.4|42883.4|42898.4|42878.4|15
1633355340000|2021-10-04 13:49:00|42905|42885|42900|42880|42905|42885|42900|42880|18
1633355350000|2021-10-04 13:49:10|42899|42879|42890|42870|42900|42880|42890|42870|24
1633355360000|2021-10-04 13:49:20|42892.5|42872.5|42902.5|42882.5|42902.5|42882.5|42892.5|42872.5|41
1633355370000|2021-10-04 13:49:30|42900.9|42880.9|42900.9|42880.9|42905.9|42885.9|42896.9|42876.9|14
1633355380000|2021-10-04 13:49:40|42899.4|42879.4|42896.9|42876.9|42900|42880|42895.9|42875.9|17
1633355390000|2021-10-04 13:49:50|42895.9|42875.9|42889.4|42869.4|42895.9|42875.9|42886.9|42866.9|21
1633355400000|2021-10-04 13:50:00|42891.9|42871.9|42869.4|42849.4|42891.9|42871.9|42869.4|42849.4|22
1633355410000|2021-10-04 13:50:10|42871.9|42851.9|42879.4|42859.4|42881.9|42861.9|42871.9|42851.9|7
1633355420000|2021-10-04 13:50:20|42881.9|42861.9|42866.9|42846.9|42881.9|42861.9|42866.9|42846.9|15
1633355430000|2021-10-04 13:50:30|42865.4|42845.4|42841.9|42821.9|42865.4|42845.4|42841.9|42821.9|38
1633355440000|2021-10-04 13:50:40|42844.4|42824.4|42845.4|42825.4|42849.4|42829.4|42844.4|42824.4|12
1633355450000|2021-10-04 13:50:50|42843.9|42823.9|42844.4|42824.4|42846.9|42826.9|42841.9|42821.9|10
1633355460000|2021-10-04 13:51:00|42841.9|42821.9|42858.4|42838.4|42858.4|42838.4|42841.9|42821.9|9
1633355470000|2021-10-04 13:51:10|42860.9|42840.9|42851.9|42831.9|42861.9|42841.9|42851.9|42831.9|9
1633355480000|2021-10-04 13:51:20|42854.4|42834.4|42845.4|42825.4|42854.4|42834.4|42845.4|42825.4|10
1633355490000|2021-10-04 13:51:30|42843.9|42823.9|42839.4|42819.4|42843.9|42823.9|42838.4|42818.4|4
1633355500000|2021-10-04 13:51:40|42837.9|42817.9|42846.9|42826.9|42846.9|42826.9|42831.9|42811.9|36
1633355510000|2021-10-04 13:51:50|42849.9|42829.9|42877.9|42857.9|42877.9|42857.9|42849.9|42829.9|29
1633355520000|2021-10-04 13:52:00|42880.4|42860.4|42889.4|42869.4|42889.4|42869.4|42880.4|42860.4|16
1633355530000|2021-10-04 13:52:10|42890.9|42870.9|42892.9|42872.9|42892.9|42872.9|42889.4|42869.4|4
1633355540000|2021-10-04 13:52:20|42894.4|42874.4|42896.9|42876.9|42900.9|42880.9|42894.4|42874.4|9
1633355550000|2021-10-04 13:52:30|42898.4|42878.4|42888.4|42868.4|42898.4|42878.4|42888.4|42868.4|5
1633355560000|2021-10-04 13:52:40|42886.9|42866.9|42871.9|42851.9|42886.9|42866.9|42869.4|42849.4|6
1633355570000|2021-10-04 13:52:50|42870.9|42850.9|42868.4|42848.4|42870.9|42850.9|42864.4|42844.4|2
1633355580000|2021-10-04 13:53:00|42869.4|42849.4|42864.4|42844.4|42869.4|42849.4|42864.4|42844.4|10
1633355590000|2021-10-04 13:53:10|42865.9|42845.9|42884.4|42864.4|42884.4|42864.4|42865.9|42845.9|21
1633355600000|2021-10-04 13:53:20|42885.9|42865.9|42914.4|42894.4|42917.4|42897.4|42884.4|42864.4|30
1633355610000|2021-10-04 13:53:30|42911.9|42891.9|42909.4|42889.4|42911.9|42891.9|42906.9|42886.9|15
1633355620000|2021-10-04 13:53:40|42907.9|42887.9|42902.9|42882.9|42907.9|42887.9|42901.9|42881.9|11
1633355630000|2021-10-04 13:53:50|42896.9|42876.9|42891.9|42871.9|42896.9|42876.9|42891.9|42871.9|8
1633355640000|2021-10-04 13:54:00|42892.9|42872.9|42899.4|42879.4|42899.4|42879.4|42892.9|42872.9|27
1633355650000|2021-10-04 13:54:10|42900.4|42880.4|42899.4|42879.4|42901.9|42881.9|42894.4|42874.4|12
1633355660000|2021-10-04 13:54:20|42897.9|42877.9|42914.4|42894.4|42914.4|42894.4|42896.9|42876.9|8
1633355670000|2021-10-04 13:54:30|42916.9|42896.9|42919.4|42899.4|42919.4|42899.4|42914.4|42894.4|7
1633355680000|2021-10-04 13:54:40|42920.4|42900.4|42927.4|42907.4|42950.5|42930.5|42920.4|42900.4|28
1633355690000|2021-10-04 13:54:50|42925.9|42905.9|42934.9|42914.9|42934.9|42914.9|42923.4|42903.4|15
1633355700000|2021-10-04 13:55:00|42932.4|42912.4|42927.4|42907.4|42932.4|42912.4|42924.9|42904.9|7
1633355710000|2021-10-04 13:55:10|42925.9|42905.9|42927.4|42907.4|42929.9|42909.9|42921.9|42901.9|20
1633355720000|2021-10-04 13:55:20|42928.9|42908.9|42927.4|42907.4|42929.9|42909.9|42924.9|42904.9|11
1633355730000|2021-10-04 13:55:30|42929.9|42909.9|42932.4|42912.4|42932.4|42912.4|42929.9|42909.9|7
1633355740000|2021-10-04 13:55:40|42930.9|42910.9|42934.9|42914.9|42935.9|42915.9|42929.9|42909.9|26
1633355750000|2021-10-04 13:55:50|42931.9|42911.9|42920.4|42900.4|42931.9|42911.9|42920.4|42900.4|17
1633355760000|2021-10-04 13:56:00|42921.9|42901.9|42924.9|42904.9|42924.9|42904.9|42921.9|42901.9|6
1633355770000|2021-10-04 13:56:10|42929.9|42909.9|42929.9|42909.9|42929.9|42909.9|42929.9|42909.9|10
1633355780000|2021-10-04 13:56:20|42927.4|42907.4|42924.9|42904.9|42928.4|42908.4|42924.9|42904.9|5
1633355790000|2021-10-04 13:56:30|42926.4|42906.4|42924.9|42904.9|42928.4|42908.4|42923.4|42903.4|11
1633355800000|2021-10-04 13:56:40|42925.9|42905.9|42923.4|42903.4|42925.9|42905.9|42920.9|42900.9|12
1633355810000|2021-10-04 13:56:50|42920.9|42900.9|42940.9|42920.9|42941.4|42921.4|42920.9|42900.9|9
1633355820000|2021-10-04 13:57:00|42942.4|42922.4|42908.4|42888.4|42946.9|42926.9|42908.4|42888.4|51
1633355830000|2021-10-04 13:57:10|42904.4|42884.4|42900.4|42880.4|42904.4|42884.4|42899.4|42879.4|7
1633355840000|2021-10-04 13:57:20|42900.9|42880.9|42886.9|42866.9|42901.9|42881.9|42886.9|42866.9|9
1633355850000|2021-10-04 13:57:30|42881.9|42861.9|42876.9|42856.9|42881.9|42861.9|42876.9|42856.9|10
1633355860000|2021-10-04 13:57:40|42881.9|42861.9|42906.9|42886.9|42906.9|42886.9|42879.4|42859.4|52
1633355870000|2021-10-04 13:57:50|42909.4|42889.4|42939.4|42919.4|42941.9|42921.9|42909.4|42889.4|42
1633355880000|2021-10-04 13:58:00|42936.9|42916.9|42930.9|42910.9|42936.9|42916.9|42928.4|42908.4|8
1633355890000|2021-10-04 13:58:10|42929.4|42909.4|42924.4|42904.4|42929.4|42909.4|42924.4|42904.4|10
1633355900000|2021-10-04 13:58:20|42923.4|42903.4|42921.9|42901.9|42923.4|42903.4|42921.9|42901.9|6
1633355910000|2021-10-04 13:58:30|42919.4|42899.4|42906.9|42886.9|42919.4|42899.4|42906.9|42886.9|9
1633355920000|2021-10-04 13:58:40|42904.4|42884.4|42904.4|42884.4|42904.4|42884.4|42904.4|42884.4|1
1633355930000|2021-10-04 13:58:50|||||||||7
1633355940000|2021-10-04 13:59:00|42906.9|42886.9|42911.9|42891.9|42913.4|42893.4|42906.9|42886.9|12
1633355950000|2021-10-04 13:59:10|42913.4|42893.4|42911.9|42891.9|42914.4|42894.4|42911.9|42891.9|4
1633355960000|2021-10-04 13:59:20|42910.4|42890.4|42909.4|42889.4|42910.4|42890.4|42905.4|42885.4|4
1633355970000|2021-10-04 13:59:30|||||||||1
1633355980000|2021-10-04 13:59:40|||||||||2
1633355990000|2021-10-04 13:59:50|42906.9|42886.9|42899.4|42879.4|42906.9|42886.9|42899.4|42879.4|18
1633356000000|2021-10-04 14:00:00|42896.9|42876.9|42896.9|42876.9|42896.9|42876.9|42885.4|42865.4|12
1633356010000|2021-10-04 14:00:10|42899.4|42879.4|42909.4|42889.4|42909.4|42889.4|42899.4|42879.4|10
1633356020000|2021-10-04 14:00:20|42910.9|42890.9|42911.9|42891.9|42914.4|42894.4|42909.4|42889.4|8
1633356030000|2021-10-04 14:00:30|42909.4|42889.4|42884.4|42864.4|42909.4|42889.4|42884.4|42864.4|19
1633356040000|2021-10-04 14:00:40|42878.9|42858.9|42849.4|42829.4|42878.9|42858.9|42847.9|42827.9|15
1633356050000|2021-10-04 14:00:50|42851.9|42831.9|42854.4|42834.4|42856.9|42836.9|42836.9|42816.9|24
1633356060000|2021-10-04 14:01:00|42853.4|42833.4|42836.9|42816.9|42854.4|42834.4|42826.9|42806.9|19
1633356070000|2021-10-04 14:01:10|42838.4|42818.4|42849.4|42829.4|42849.4|42829.4|42838.4|42818.4|6
1633356080000|2021-10-04 14:01:20|42846.9|42826.9|42824.4|42804.4|42846.9|42826.9|42821.9|42801.9|20
1633356090000|2021-10-04 14:01:30|42823.4|42803.4|42814.4|42794.4|42826.9|42806.9|42814.4|42794.4|17
1633356100000|2021-10-04 14:01:40|42811.9|42791.9|42811.9|42791.9|42811.9|42791.9|42789.4|42769.4|21
1633356110000|2021-10-04 14:01:50|42813.4|42793.4|42819.4|42799.4|42819.4|42799.4|42811.9|42791.9|3
1633356120000|2021-10-04 14:02:00|42817.9|42797.9|42801.9|42781.9|42819.4|42799.4|42786.9|42766.9|15
1633356130000|2021-10-04 14:02:10|42800.9|42780.9|42774.4|42754.4|42801.9|42781.9|42774.4|42754.4|16
1633356140000|2021-10-04 14:02:20|42775.9|42755.9|42779.4|42759.4|42779.4|42759.4|42771.9|42751.9|14
1633356150000|2021-10-04 14:02:30|42780.9|42760.9|42809.4|42789.4|42809.4|42789.4|42780.9|42760.9|12
1633356160000|2021-10-04 14:02:40|42807.9|42787.9|42799.4|42779.4|42807.9|42787.9|42799.4|42779.4|9
1633356170000|2021-10-04 14:02:50|42798.4|42778.4|42774.4|42754.4|42799.4|42779.4|42774.4|42754.4|15
1633356180000|2021-10-04 14:03:00|42775.9|42755.9|42745.4|42725.4|42779.4|42759.4|42745.4|42725.4|40
1633356190000|2021-10-04 14:03:10|42746.9|42726.9|42749.4|42729.4|42751.9|42731.9|42746.9|42726.9|24
1633356200000|2021-10-04 14:03:20|42747.9|42727.9|42721.9|42701.9|42747.9|42727.9|42721.9|42701.9|51
1633356210000|2021-10-04 14:03:30|42719.9|42699.9|42743.4|42723.4|42746.4|42726.4|42718.4|42698.4|20
1633356220000|2021-10-04 14:03:40|42744.9|42724.9|42765.9|42745.9|42765.9|42745.9|42743.4|42723.4|9
1633356230000|2021-10-04 14:03:50|42768.4|42748.4|42750.4|42730.4|42768.4|42748.4|42750.4|42730.4|13
1633356240000|2021-10-04 14:04:00|42747.9|42727.9|42714.4|42694.4|42749.4|42729.4|42714.4|42694.4|14
1633356250000|2021-10-04 14:04:10|42711.9|42691.9|42729.9|42709.9|42729.9|42709.9|42709.4|42689.4|17
1633356260000|2021-10-04 14:04:20|42728.4|42708.4|42721.9|42701.9|42728.4|42708.4|42719.4|42699.4|20
1633356270000|2021-10-04 14:04:30|42722.9|42702.9|42733.4|42713.4|42733.4|42713.4|42722.9|42702.9|8
1633356280000|2021-10-04 14:04:40|42731.9|42711.9|42758.4|42738.4|42758.4|42738.4|42730.9|42710.9|13
1633356290000|2021-10-04 14:04:50|42763.4|42743.4|42761.9|42741.9|42764.4|42744.4|42759.4|42739.4|13
1633356300000|2021-10-04 14:05:00|42760.4|42740.4|42759.4|42739.4|42760.4|42740.4|42755.4|42735.4|45
1633356310000|2021-10-04 14:05:10|42780.9|42760.9|42787.9|42767.9|42794.4|42774.4|42780.9|42760.9|13
1633356320000|2021-10-04 14:05:20|42785.4|42765.4|42779.4|42759.4|42789.9|42769.9|42779.4|42759.4|35
1633356330000|2021-10-04 14:05:30|42777.9|42757.9|42779.4|42759.4|42779.4|42759.4|42777.9|42757.9|3
1633356340000|2021-10-04 14:05:40|42781.9|42761.9|42790.9|42770.9|42790.9|42770.9|42781.9|42761.9|7
1633356350000|2021-10-04 14:05:50|42791.9|42771.9|42804.4|42784.4|42804.4|42784.4|42791.9|42771.9|12
1633356360000|2021-10-04 14:06:00|42807.4|42787.4|42814.4|42794.4|42819.4|42799.4|42807.4|42787.4|9
1633356370000|2021-10-04 14:06:10|42816.9|42796.9|42814.4|42794.4|42816.9|42796.9|42814.4|42794.4|4
1633356380000|2021-10-04 14:06:20|42810.4|42790.4|42802.9|42782.9|42810.4|42790.4|42801.4|42781.4|35
1633356390000|2021-10-04 14:06:30|42801.4|42781.4|42804.4|42784.4|42804.4|42784.4|42800.4|42780.4|0
1633356400000|2021-10-04 14:06:40|42805.9|42785.9|42805.9|42785.9|42805.9|42785.9|42805.9|42785.9|3
1633356410000|2021-10-04 14:06:50|42808.4|42788.4|42819.4|42799.4|42819.4|42799.4|42805.9|42785.9|4
1633356420000|2021-10-04 14:07:00|42820.9|42800.9|42822.9|42802.9|42822.9|42802.9|42819.4|42799.4|2
1633356430000|2021-10-04 14:07:10|42824.4|42804.4|42849.4|42829.4|42849.4|42829.4|42824.4|42804.4|9
1633356440000|2021-10-04 14:07:20|42850.4|42830.4|42846.9|42826.9|42854.4|42834.4|42846.9|42826.9|13
1633356450000|2021-10-04 14:07:30|42845.4|42825.4|42844.4|42824.4|42846.9|42826.9|42844.4|42824.4|3
1633356460000|2021-10-04 14:07:40|42840.9|42820.9|42824.4|42804.4|42840.9|42820.9|42824.4|42804.4|8
1633356470000|2021-10-04 14:07:50|42822.9|42802.9|42829.4|42809.4|42829.4|42809.4|42822.9|42802.9|19
1633356480000|2021-10-04 14:08:00|42827.9|42807.9|42816.9|42796.9|42827.9|42807.9|42809.4|42789.4|23
1633356490000|2021-10-04 14:08:10|42815.4|42795.4|42814.4|42794.4|42819.4|42799.4|42814.4|42794.4|10
1633356500000|2021-10-04 14:08:20|42816.9|42796.9|42816.9|42796.9|42816.9|42796.9|42814.4|42794.4|3
1633356510000|2021-10-04 14:08:30|42818.4|42798.4|42829.4|42809.4|42834.4|42814.4|42818.4|42798.4|14
1633356520000|2021-10-04 14:08:40|||||||||2
1633356530000|2021-10-04 14:08:50|42826.9|42806.9|42819.4|42799.4|42826.9|42806.9|42819.4|42799.4|1
1633356540000|2021-10-04 14:09:00|42821.9|42801.9|42824.4|42804.4|42824.4|42804.4|42821.9|42801.9|0
1633356550000|2021-10-04 14:09:10|42821.4|42801.4|42821.4|42801.4|42822.9|42802.9|42821.4|42801.4|8
1633356560000|2021-10-04 14:09:20|42822.9|42802.9|42820.9|42800.9|42824.4|42804.4|42814.4|42794.4|19
1633356570000|2021-10-04 14:09:30|42821.9|42801.9|42817.9|42797.9|42824.4|42804.4|42817.9|42797.9|2
1633356580000|2021-10-04 14:09:40|42816.9|42796.9|42819.4|42799.4|42819.4|42799.4|42816.9|42796.9|9
1633356590000|2021-10-04 14:09:50|42814.4|42794.4|42819.4|42799.4|42819.4|42799.4|42814.4|42794.4|1
1633356600000|2021-10-04 14:10:00|42816.9|42796.9|42807.9|42787.9|42819.4|42799.4|42807.9|42787.9|13
1633356610000|2021-10-04 14:10:10|42805.9|42785.9|42777.9|42757.9|42805.9|42785.9|42777.9|42757.9|25
1633356620000|2021-10-04 14:10:20|42775.9|42755.9|42769.4|42749.4|42779.4|42759.4|42767.9|42747.9|10
1633356630000|2021-10-04 14:10:30|42770.4|42750.4|42791.9|42771.9|42791.9|42771.9|42770.4|42750.4|25
1633356640000|2021-10-04 14:10:40|42790.4|42770.4|42791.4|42771.4|42794.4|42774.4|42789.4|42769.4|5
1633356650000|2021-10-04 14:10:50|42789.4|42769.4|42782.4|42762.4|42789.4|42769.4|42782.4|42762.4|2
1633356660000|2021-10-04 14:11:00|42780.9|42760.9|42764.4|42744.4|42780.9|42760.9|42764.4|42744.4|15
1633356670000|2021-10-04 14:11:10|42766.4|42746.4|42769.4|42749.4|42774.4|42754.4|42766.4|42746.4|7
1633356680000|2021-10-04 14:11:20|42767.9|42747.9|42764.4|42744.4|42767.9|42747.9|42763.4|42743.4|11
1633356690000|2021-10-04 14:11:30|42759.4|42739.4|42762.9|42742.9|42764.4|42744.4|42759.4|42739.4|7
1633356700000|2021-10-04 14:11:40|42764.4|42744.4|42774.4|42754.4|42774.4|42754.4|42764.4|42744.4|5
1633356710000|2021-10-04 14:11:50|42776.9|42756.9|42769.4|42749.4|42776.9|42756.9|42769.4|42749.4|5
1633356720000|2021-10-04 14:12:00|42766.9|42746.9|42756.9|42736.9|42766.9|42746.9|42752.9|42732.9|6
1633356730000|2021-10-04 14:12:10|42761.9|42741.9|42764.4|42744.4|42769.4|42749.4|42761.9|42741.9|5
1633356740000|2021-10-04 14:12:20|42762.9|42742.9|42775.9|42755.9|42775.9|42755.9|42762.9|42742.9|4
1633356750000|2021-10-04 14:12:30|42778.4|42758.4|42774.4|42754.4|42778.4|42758.4|42774.4|42754.4|17
1633356760000|2021-10-04 14:12:40|42775.9|42755.9|42769.4|42749.4|42775.9|42755.9|42769.4|42749.4|24
1633356770000|2021-10-04 14:12:50|42766.9|42746.9|42769.4|42749.4|42769.4|42749.4|42759.4|42739.4|11
1633356780000|2021-10-04 14:13:00|42767.9|42747.9|42772.9|42752.9|42774.4|42754.4|42766.9|42746.9|6
1633356790000|2021-10-04 14:13:10|42771.9|42751.9|42774.4|42754.4|42774.4|42754.4|42771.9|42751.9|7
1633356800000|2021-10-04 14:13:20|42775.4|42755.4|42799.4|42779.4|42799.4|42779.4|42775.4|42755.4|6
1633356810000|2021-10-04 14:13:30|||||||||9
1633356820000|2021-10-04 14:13:40|42796.9|42776.9|42788.4|42768.4|42796.9|42776.9|42788.4|42768.4|7
1633356830000|2021-10-04 14:13:50|42786.9|42766.9|42779.4|42759.4|42786.9|42766.9|42779.4|42759.4|3
1633356840000|2021-10-04 14:14:00|42774.4|42754.4|42781.9|42761.9|42781.9|42761.9|42774.4|42754.4|8
1633356850000|2021-10-04 14:14:10|42779.4|42759.4|42779.4|42759.4|42779.4|42759.4|42776.9|42756.9|3
1633356860000|2021-10-04 14:14:20|42781.9|42761.9|42789.4|42769.4|42789.4|42769.4|42781.9|42761.9|4
1633356870000|2021-10-04 14:14:30|42787.9|42767.9|42781.9|42761.9|42787.9|42767.9|42781.9|42761.9|6
1633356880000|2021-10-04 14:14:40|42780.4|42760.4|42776.9|42756.9|42780.4|42760.4|42776.9|42756.9|1
1633356890000|2021-10-04 14:14:50|42775.9|42755.9|42743.4|42723.4|42775.9|42755.9|42743.4|42723.4|17
1633356900000|2021-10-04 14:15:00|42741.9|42721.9|42738.4|42718.4|42741.9|42721.9|42738.4|42718.4|15
1633356910000|2021-10-04 14:15:10|42739.4|42719.4|42759.4|42739.4|42759.4|42739.4|42735.4|42715.4|21
1633356920000|2021-10-04 14:15:20|42764.4|42744.4|42759.4|42739.4|42768.4|42748.4|42757.9|42737.9|9
1633356930000|2021-10-04 14:15:30|42761.9|42741.9|42756.9|42736.9|42761.9|42741.9|42756.9|42736.9|2
1633356940000|2021-10-04 14:15:40|42758.4|42738.4|42767.4|42747.4|42767.4|42747.4|42758.4|42738.4|5
1633356950000|2021-10-04 14:15:50|42771.4|42751.4|42774.4|42754.4|42776.9|42756.9|42771.4|42751.4|1
1633356960000|2021-10-04 14:16:00|42772.9|42752.9|42791.9|42771.9|42791.9|42771.9|42769.4|42749.4|60
1633356970000|2021-10-04 14:16:10|42790.9|42770.9|42790.9|42770.9|42790.9|42770.9|42789.4|42769.4|9
1633356980000|2021-10-04 14:16:20|42792.4|42772.4|42791.9|42771.9|42794.4|42774.4|42791.9|42771.9|6
1633356990000|2021-10-04 14:16:30|||||||||2
1633357000000|2021-10-04 14:16:40|42794.4|42774.4|42794.4|42774.4|42796.9|42776.9|42794.4|42774.4|3
1633357010000|2021-10-04 14:16:50|42793.4|42773.4|42784.4|42764.4|42793.4|42773.4|42784.4|42764.4|12
1633357020000|2021-10-04 14:17:00|42780.4|42760.4|42769.4|42749.4|42780.4|42760.4|42764.4|42744.4|24
1633357030000|2021-10-04 14:17:10|42768.4|42748.4|42780.4|42760.4|42784.4|42764.4|42766.9|42746.9|10
1633357040000|2021-10-04 14:17:20|42781.9|42761.9|42774.4|42754.4|42781.9|42761.9|42774.4|42754.4|1
1633357050000|2021-10-04 14:17:30|42771.9|42751.9|42771.9|42751.9|42772.9|42752.9|42771.9|42751.9|0
1633357060000|2021-10-04 14:17:40|42774.4|42754.4|42779.4|42759.4|42779.4|42759.4|42774.4|42754.4|4
1633357070000|2021-10-04 14:17:50|||||||||6
1633357080000|2021-10-04 14:18:00|42777.9|42757.9|42766.9|42746.9|42777.9|42757.9|42766.9|42746.9|4
1633357090000|2021-10-04 14:18:10|42764.4|42744.4|42749.4|42729.4|42764.4|42744.4|42749.4|42729.4|15
1633357100000|2021-10-04 14:18:20|42752.9|42732.9|42743.9|42723.9|42754.4|42734.4|42743.9|42723.9|24
1633357110000|2021-10-04 14:18:30|42742.4|42722.4|42733.9|42713.9|42742.4|42722.4|42733.9|42713.9|19
1633357120000|2021-10-04 14:18:40|42734.9|42714.9|42720.4|42700.4|42741.4|42721.4|42718.9|42698.9|17
1633357130000|2021-10-04 14:18:50|42718.9|42698.9|42686.4|42666.4|42718.9|42698.9|42686.4|42666.4|32
1633357140000|2021-10-04 14:19:00|42695.4|42675.4|42696.4|42676.4|42716.4|42696.4|42695.4|42675.4|31
1633357150000|2021-10-04 14:19:10|42688.4|42668.4|42678.9|42658.9|42688.4|42668.4|42671.4|42651.4|30
1633357160000|2021-10-04 14:19:20|42679.9|42659.9|42692.4|42672.4|42698.9|42678.9|42679.9|42659.9|12
1633357170000|2021-10-04 14:19:30|42691.4|42671.4|42686.4|42666.4|42691.4|42671.4|42681.4|42661.4|19
1633357180000|2021-10-04 14:19:40|42683.9|42663.9|42674.9|42654.9|42686.4|42666.4|42674.9|42654.9|13
1633357190000|2021-10-04 14:19:50|42671.4|42651.4|42678.9|42658.9|42678.9|42658.9|42661.4|42641.4|16
1633357200000|2021-10-04 14:20:00|42681.9|42661.9|42671.4|42651.4|42687.9|42667.9|42656.4|42636.4|16
1633357210000|2021-10-04 14:20:10|42676.4|42656.4|42656.4|42636.4|42677.4|42657.4|42653.9|42633.9|21
1633357220000|2021-10-04 14:20:20|42652.9|42632.9|42651.4|42631.4|42652.9|42632.9|42646.4|42626.4|12
1633357230000|2021-10-04 14:20:30|42652.9|42632.9|42648.9|42628.9|42662.9|42642.9|42648.9|42628.9|35
1633357240000|2021-10-04 14:20:40|42647.4|42627.4|42655.4|42635.4|42658.9|42638.9|42646.4|42626.4|18
1633357250000|2021-10-04 14:20:50|42652.4|42632.4|42647.4|42627.4|42652.4|42632.4|42633.9|42613.9|15
1633357260000|2021-10-04 14:21:00|42638.9|42618.9|42631.4|42611.4|42638.9|42618.9|42631.4|42611.4|25
1633357270000|2021-10-04 14:21:10|42633.9|42613.9|42633.9|42613.9|42633.9|42613.9|42618.9|42598.9|38
1633357280000|2021-10-04 14:21:20|42631.4|42611.4|42631.4|42611.4|42631.4|42611.4|42627.9|42607.9|17
1633357290000|2021-10-04 14:21:30|42628.9|42608.9|42623.9|42603.9|42628.9|42608.9|42608.9|42588.9|21
1633357300000|2021-10-04 14:21:40|42626.4|42606.4|42627.4|42607.4|42632.4|42612.4|42626.4|42606.4|33
1633357310000|2021-10-04 14:21:50|42628.9|42608.9|42624.4|42604.4|42629.9|42609.9|42624.4|42604.4|18
1633357320000|2021-10-04 14:22:00|42627.4|42607.4|42638.4|42618.4|42638.4|42618.4|42619.4|42599.4|21
1633357330000|2021-10-04 14:22:10|42634.4|42614.4|42579.4|42559.4|42634.4|42614.4|42578.4|42558.4|19
1633357340000|2021-10-04 14:22:20|42580.9|42560.9|42565.9|42545.9|42580.9|42560.9|42565.9|42545.9|21
1633357350000|2021-10-04 14:22:30|42564.4|42544.4|42568.4|42548.4|42568.4|42548.4|42561.9|42541.9|21
1633357360000|2021-10-04 14:22:40|42569.4|42549.4|42569.4|42549.4|42572.4|42552.4|42568.4|42548.4|6
1633357370000|2021-10-04 14:22:50|42568.4|42548.4|42564.4|42544.4|42570.9|42550.9|42564.4|42544.4|14
1633357380000|2021-10-04 14:23:00|42559.4|42539.4|42548.4|42528.4|42559.4|42539.4|42545.9|42525.9|22
1633357390000|2021-10-04 14:23:10|42549.9|42529.9|42540.9|42520.9|42549.9|42529.9|42535.9|42515.9|26
1633357400000|2021-10-04 14:23:20|42539.4|42519.4|42540.9|42520.9|42540.9|42520.9|42539.4|42519.4|16
1633357410000|2021-10-04 14:23:30|42539.9|42519.9|42574.4|42554.4|42574.4|42554.4|42539.9|42519.9|23
1633357420000|2021-10-04 14:23:40|42576.4|42556.4|42576.4|42556.4|42582.9|42562.9|42573.9|42553.9|26
1633357430000|2021-10-04 14:23:50|42577.9|42557.9|42586.4|42566.4|42591.4|42571.4|42576.4|42556.4|10
1633357440000|2021-10-04 14:24:00|42583.9|42563.9|42582.4|42562.4|42586.4|42566.4|42581.4|42561.4|6
1633357450000|2021-10-04 14:24:10|42580.9|42560.9|42559.9|42539.9|42580.9|42560.9|42559.9|42539.9|21
1633357460000|2021-10-04 14:24:20|42554.9|42534.9|42558.9|42538.9|42561.4|42541.4|42554.9|42534.9|9
1633357470000|2021-10-04 14:24:30|42557.9|42537.9|42548.9|42528.9|42557.9|42537.9|42546.4|42526.4|5
1633357480000|2021-10-04 14:24:40|42545.9|42525.9|42546.4|42526.4|42546.4|42526.4|42537.4|42517.4|9
1633357490000|2021-10-04 14:24:50|42539.9|42519.9|42543.9|42523.9|42543.9|42523.9|42533.9|42513.9|51
1633357500000|2021-10-04 14:25:00|42544.9|42524.9|42572.4|42552.4|42575.4|42555.4|42544.9|42524.9|19
1633357510000|2021-10-04 14:25:10|42571.4|42551.4|42563.9|42543.9|42571.4|42551.4|42561.4|42541.4|6
1633357520000|2021-10-04 14:25:20|42565.4|42545.4|42576.4|42556.4|42578.9|42558.9|42565.4|42545.4|6
1633357530000|2021-10-04 14:25:30|42573.9|42553.9|42569.9|42549.9|42576.4|42556.4|42569.9|42549.9|14
1633357540000|2021-10-04 14:25:40|42568.9|42548.9|42568.9|42548.9|42568.9|42548.9|42568.9|42548.9|3
1633357550000|2021-10-04 14:25:50|42567.9|42547.9|42568.9|42548.9|42568.9|42548.9|42563.9|42543.9|8
1633357560000|2021-10-04 14:26:00|42567.4|42547.4|42556.4|42536.4|42567.4|42547.4|42548.9|42528.9|19
1633357570000|2021-10-04 14:26:10|42558.9|42538.9|42567.9|42547.9|42567.9|42547.9|42558.9|42538.9|6
1633357580000|2021-10-04 14:26:20|42566.4|42546.4|42562.4|42542.4|42566.4|42546.4|42560.9|42540.9|6
1633357590000|2021-10-04 14:26:30|42560.9|42540.9|42541.4|42521.4|42562.4|42542.4|42541.4|42521.4|12
1633357600000|2021-10-04 14:26:40|42538.9|42518.9|42543.9|42523.9|42543.9|42523.9|42538.9|42518.9|2
1633357610000|2021-10-04 14:26:50|42545.4|42525.4|42558.9|42538.9|42558.9|42538.9|42545.4|42525.4|9
1633357620000|2021-10-04 14:27:00|42554.9|42534.9|42551.4|42531.4|42554.9|42534.9|42548.9|42528.9|17
1633357630000|2021-10-04 14:27:10|42550.4|42530.4|42553.9|42533.9|42561.4|42541.4|42546.4|42526.4|10
1633357640000|2021-10-04 14:27:20|42551.4|42531.4|42556.4|42536.4|42556.4|42536.4|42551.4|42531.4|8
1633357650000|2021-10-04 14:27:30|42557.9|42537.9|42561.4|42541.4|42561.4|42541.4|42555.4|42535.4|6
1633357660000|2021-10-04 14:27:40|42558.9|42538.9|42561.4|42541.4|42561.4|42541.4|42556.4|42536.4|5
1633357670000|2021-10-04 14:27:50|42562.9|42542.9|42558.9|42538.9|42566.4|42546.4|42558.9|42538.9|2
1633357680000|2021-10-04 14:28:00|42553.9|42533.9|42556.4|42536.4|42556.4|42536.4|42551.4|42531.4|2
1633357690000|2021-10-04 14:28:10|42558.9|42538.9|42566.4|42546.4|42569.9|42549.9|42558.9|42538.9|5
1633357700000|2021-10-04 14:28:20|42559.9|42539.9|42553.9|42533.9|42559.9|42539.9|42553.9|42533.9|3
1633357710000|2021-10-04 14:28:30|42551.4|42531.4|42516.4|42496.4|42552.4|42532.4|42516.4|42496.4|57
1633357720000|2021-10-04 14:28:40|42513.9|42493.9|42511.4|42491.4|42517.9|42497.9|42511.4|42491.4|12
1633357730000|2021-10-04 14:28:50|42501.9|42481.9|42496.4|42476.4|42501.9|42481.9|42493.9|42473.9|23
1633357740000|2021-10-04 14:29:00|42493.9|42473.9|42506.4|42486.4|42506.4|42486.4|42491.4|42471.4|26
1633357750000|2021-10-04 14:29:10|42503.9|42483.9|42468.9|42448.9|42503.9|42483.9|42468.9|42448.9|11
1633357760000|2021-10-04 14:29:20|42471.4|42451.4|42474.9|42454.9|42482.4|42462.4|42471.4|42451.4|17
1633357770000|2021-10-04 14:29:30|42466.4|42446.4|42468.9|42448.9|42473.9|42453.9|42466.4|42446.4|47
1633357780000|2021-10-04 14:29:40|42473.9|42453.9|42458.9|42438.9|42473.9|42453.9|42458.9|42438.9|28
1633357790000|2021-10-04 14:29:50|42455.9|42435.9|42453.9|42433.9|42458.9|42438.9|42453.9|42433.9|35
1633357800000|2021-10-04 14:30:00|42452.4|42432.4|42457.9|42437.9|42465.9|42445.9|42448.9|42428.9|72
1633357810000|2021-10-04 14:30:10|42455.4|42435.4|42453.9|42433.9|42456.9|42436.9|42448.9|42428.9|42
1633357820000|2021-10-04 14:30:20|42449.9|42429.9|42393.9|42373.9|42450.9|42430.9|42393.9|42373.9|57
1633357830000|2021-10-04 14:30:30|42387.4|42367.4|42430.9|42410.9|42430.9|42410.9|42387.4|42367.4|54
1633357840000|2021-10-04 14:30:40|42429.4|42409.4|42394.9|42374.9|42429.4|42409.4|42393.4|42373.4|80
1633357850000|2021-10-04 14:30:50|42393.4|42373.4|42407.4|42387.4|42407.4|42387.4|42393.4|42373.4|14
1633357860000|2021-10-04 14:31:00|42408.4|42388.4|42435.9|42415.9|42438.4|42418.4|42408.4|42388.4|24
1633357870000|2021-10-04 14:31:10|42438.4|42418.4|42445.9|42425.9|42445.9|42425.9|42438.4|42418.4|13
1633357880000|2021-10-04 14:31:20|42446.9|42426.9|42450.9|42430.9|42453.4|42433.4|42446.9|42426.9|10
1633357890000|2021-10-04 14:31:30|42449.4|42429.4|42440.9|42420.9|42449.4|42429.4|42440.9|42420.9|17
1633357900000|2021-10-04 14:31:40|42443.4|42423.4|42450.9|42430.9|42450.9|42430.9|42443.4|42423.4|6
1633357910000|2021-10-04 14:31:50|42448.4|42428.4|42428.4|42408.4|42448.4|42428.4|42428.4|42408.4|40
1633357920000|2021-10-04 14:32:00|42429.9|42409.9|42457.4|42437.4|42457.4|42437.4|42429.9|42409.9|51
1633357930000|2021-10-04 14:32:10|42459.9|42439.9|42448.4|42428.4|42461.4|42441.4|42441.9|42421.9|19
1633357940000|2021-10-04 14:32:20|42446.9|42426.9|42443.4|42423.4|42448.4|42428.4|42443.4|42423.4|16
1633357950000|2021-10-04 14:32:30|42448.4|42428.4|42453.4|42433.4|42453.4|42433.4|42448.4|42428.4|7
1633357960000|2021-10-04 14:32:40|42450.9|42430.9|42450.9|42430.9|42459.9|42439.9|42450.9|42430.9|13
1633357970000|2021-10-04 14:32:50|42449.9|42429.9|42445.9|42425.9|42449.9|42429.9|42443.4|42423.4|3
1633357980000|2021-10-04 14:33:00|42444.4|42424.4|42453.4|42433.4|42455.9|42435.9|42444.4|42424.4|10
1633357990000|2021-10-04 14:33:10|42454.9|42434.9|42453.4|42433.4|42458.4|42438.4|42453.4|42433.4|2
1633358000000|2021-10-04 14:33:20|||||||||2
1633358010000|2021-10-04 14:33:30|42451.9|42431.9|42448.4|42428.4|42451.9|42431.9|42443.4|42423.4|15
1633358020000|2021-10-04 14:33:40|42445.9|42425.9|42473.4|42453.4|42473.4|42453.4|42445.9|42425.9|22
1633358030000|2021-10-04 14:33:50|42474.4|42454.4|42460.9|42440.9|42474.4|42454.4|42455.9|42435.9|48
1633358040000|2021-10-04 14:34:00|42459.4|42439.4|42455.9|42435.9|42465.9|42445.9|42453.4|42433.4|14
1633358050000|2021-10-04 14:34:10|42454.4|42434.4|42455.3|42435.3|42455.9|42435.9|42452.4|42432.4|24
1633358060000|2021-10-04 14:34:20|42457.8|42437.8|42478.8|42458.8|42478.8|42458.8|42457.8|42437.8|23
1633358070000|2021-10-04 14:34:30|42480.3|42460.3|42517.8|42497.8|42520.3|42500.3|42480.3|42460.3|30
1633358080000|2021-10-04 14:34:40|42516.3|42496.3|42510.3|42490.3|42517.8|42497.8|42510.3|42490.3|11
1633358090000|2021-10-04 14:34:50|42508.8|42488.8|42460.3|42440.3|42508.8|42488.8|42460.3|42440.3|20
1633358100000|2021-10-04 14:35:00|42458.4|42438.4|42423.4|42403.4|42460.3|42440.3|42423.4|42403.4|63
1633358110000|2021-10-04 14:35:10|42425.9|42405.9|42407.8|42387.8|42425.9|42405.9|42405.3|42385.3|28
1633358120000|2021-10-04 14:35:20|42410.3|42390.3|42405.3|42385.3|42410.3|42390.3|42400.3|42380.3|14
1633358130000|2021-10-04 14:35:30|42406.8|42386.8|42397.8|42377.8|42407.8|42387.8|42397.3|42377.3|39
1633358140000|2021-10-04 14:35:40|42402.8|42382.8|42417.8|42397.8|42417.8|42397.8|42402.8|42382.8|21
1633358150000|2021-10-04 14:35:50|42419.3|42399.3|42420.3|42400.3|42449.3|42429.3|42419.3|42399.3|21
1633358160000|2021-10-04 14:36:00|42418.4|42398.4|42453.4|42433.4|42453.4|42433.4|42415.3|42395.3|12
1633358170000|2021-10-04 14:36:10|42454.9|42434.9|42467.8|42447.8|42467.8|42447.8|42454.9|42434.9|17
1633358180000|2021-10-04 14:36:20|42469.3|42449.3|42479.3|42459.3|42481.8|42461.8|42469.3|42449.3|40
1633358190000|2021-10-04 14:36:30|42480.3|42460.3|42479.8|42459.8|42482.8|42462.8|42477.8|42457.8|21
1633358200000|2021-10-04 14:36:40|42478.8|42458.8|42467.8|42447.8|42478.8|42458.8|42460.3|42440.3|17
1633358210000|2021-10-04 14:36:50|42469.8|42449.8|42471.3|42451.3|42482.8|42462.8|42468.3|42448.3|17
1633358220000|2021-10-04 14:37:00|42470.3|42450.3|42456.3|42436.3|42470.3|42450.3|42456.3|42436.3|11
1633358230000|2021-10-04 14:37:10|42454.8|42434.8|42460.3|42440.3|42460.3|42440.3|42450.3|42430.3|11
1633358240000|2021-10-04 14:37:20|42461.8|42441.8|42487.8|42467.8|42487.8|42467.8|42461.8|42441.8|13
1633358250000|2021-10-04 14:37:30|42485.3|42465.3|42477.8|42457.8|42492.8|42472.8|42477.8|42457.8|19
1633358260000|2021-10-04 14:37:40|42476.8|42456.8|42495.3|42475.3|42501.8|42481.8|42472.8|42452.8|34
1633358270000|2021-10-04 14:37:50|42493.8|42473.8|42477.8|42457.8|42493.8|42473.8|42477.8|42457.8|14
1633358280000|2021-10-04 14:38:00|42480.3|42460.3|42485.3|42465.3|42496.8|42476.8|42480.3|42460.3|11
1633358290000|2021-10-04 14:38:10|42481.3|42461.3|42481.3|42461.3|42485.3|42465.3|42480.3|42460.3|13
1633358300000|2021-10-04 14:38:20|42482.8|42462.8|42514.3|42494.3|42514.3|42494.3|42482.8|42462.8|14
1633358310000|2021-10-04 14:38:30|42515.3|42495.3|42517.8|42497.8|42525.3|42505.3|42515.3|42495.3|11
1633358320000|2021-10-04 14:38:40|42516.8|42496.8|42500.3|42480.3|42516.8|42496.8|42496.3|42476.3|14
1633358330000|2021-10-04 14:38:50|42495.3|42475.3|42472.8|42452.8|42495.3|42475.3|42472.8|42452.8|5
1633358340000|2021-10-04 14:39:00|42474.3|42454.3|42524.3|42504.3|42524.3|42504.3|42474.3|42454.3|23
1633358350000|2021-10-04 14:39:10|42525.3|42505.3|42512.8|42492.8|42525.3|42505.3|42511.3|42491.3|11
1633358360000|2021-10-04 14:39:20|42514.3|42494.3|42519.3|42499.3|42519.3|42499.3|42514.3|42494.3|20
1633358370000|2021-10-04 14:39:30|42520.3|42500.3|42565.3|42545.3|42565.3|42545.3|42520.3|42500.3|33
1633358380000|2021-10-04 14:39:40|42567.8|42547.8|42586.8|42566.8|42586.8|42566.8|42567.8|42547.8|45
1633358390000|2021-10-04 14:39:50|42589.3|42569.3|42561.3|42541.3|42592.8|42572.8|42561.3|42541.3|29
1633358400000|2021-10-04 14:40:00|42559.8|42539.8|42580.3|42560.3|42580.3|42560.3|42555.3|42535.3|7
1633358410000|2021-10-04 14:40:10|42577.8|42557.8|42587.8|42567.8|42600.8|42580.8|42577.8|42557.8|26
1633358420000|2021-10-04 14:40:20|42585.3|42565.3|42585.3|42565.3|42585.3|42565.3|42582.8|42562.8|12
1633358430000|2021-10-04 14:40:30|42583.8|42563.8|42578.8|42558.8|42585.3|42565.3|42578.8|42558.8|22
1633358440000|2021-10-04 14:40:40|||||||||2
1633358450000|2021-10-04 14:40:50|42575.8|42555.8|42578.8|42558.8|42578.8|42558.8|42573.3|42553.3|9
1633358460000|2021-10-04 14:41:00|42577.3|42557.3|42573.8|42553.8|42577.3|42557.3|42573.8|42553.8|3
1633358470000|2021-10-04 14:41:10|42571.3|42551.3|42566.3|42546.3|42577.8|42557.8|42566.3|42546.3|26
1633358480000|2021-10-04 14:41:20|42568.8|42548.8|42571.3|42551.3|42571.3|42551.3|42567.8|42547.8|2
1633358490000|2021-10-04 14:41:30|||||||||4
1633358500000|2021-10-04 14:41:40|42573.8|42553.8|42566.3|42546.3|42573.8|42553.8|42566.3|42546.3|10
1633358510000|2021-10-04 14:41:50|42567.3|42547.3|42567.3|42547.3|42570.3|42550.3|42566.3|42546.3|6
1633358520000|2021-10-04 14:42:00|42566.3|42546.3|42575.3|42555.3|42575.3|42555.3|42566.3|42546.3|10
1633358530000|2021-10-04 14:42:10|42576.8|42556.8|42575.3|42555.3|42577.8|42557.8|42575.3|42555.3|11
1633358540000|2021-10-04 14:42:20|||||||||2
1633358550000|2021-10-04 14:42:30|42578.8|42558.8|42585.3|42565.3|42587.8|42567.8|42578.8|42558.8|15
1633358560000|2021-10-04 14:42:40|42589.3|42569.3|42585.3|42565.3|42594.3|42574.3|42585.3|42565.3|16
1633358570000|2021-10-04 14:42:50|42586.8|42566.8|42568.8|42548.8|42587.8|42567.8|42568.8|42548.8|12
1633358580000|2021-10-04 14:43:00|42567.8|42547.8|42575.3|42555.3|42575.3|42555.3|42567.8|42547.8|8
1633358590000|2021-10-04 14:43:10|42572.8|42552.8|42572.8|42552.8|42572.8|42552.8|42572.8|42552.8|1
1633358600000|2021-10-04 14:43:20|42574.3|42554.3|42580.3|42560.3|42580.3|42560.3|42574.3|42554.3|4
1633358610000|2021-10-04 14:43:30|42581.8|42561.8|42589.3|42569.3|42589.3|42569.3|42580.3|42560.3|17
1633358620000|2021-10-04 14:43:40|42590.3|42570.3|42626.8|42606.8|42626.8|42606.8|42590.3|42570.3|22
1633358630000|2021-10-04 14:43:50|42625.3|42605.3|42601.3|42581.3|42625.3|42605.3|42601.3|42581.3|44
1633358640000|2021-10-04 14:44:00|42597.8|42577.8|42585.3|42565.3|42597.8|42577.8|42582.8|42562.8|9
1633358650000|2021-10-04 14:44:10|42586.8|42566.8|42595.3|42575.3|42597.8|42577.8|42586.8|42566.8|14
1633358660000|2021-10-04 14:44:20|42592.8|42572.8|42592.8|42572.8|42592.8|42572.8|42592.8|42572.8|17
1633358670000|2021-10-04 14:44:30|42594.3|42574.3|42602.8|42582.8|42602.8|42582.8|42594.3|42574.3|37
1633358680000|2021-10-04 14:44:40|42601.8|42581.8|42595.3|42575.3|42601.8|42581.8|42595.3|42575.3|5
1633358690000|2021-10-04 14:44:50|42593.8|42573.8|42596.8|42576.8|42596.8|42576.8|42592.8|42572.8|6
1633358700000|2021-10-04 14:45:00|42597.8|42577.8|42615.3|42595.3|42615.3|42595.3|42597.8|42577.8|15
1633358710000|2021-10-04 14:45:10|42617.8|42597.8|42625.3|42605.3|42625.3|42605.3|42615.3|42595.3|2
1633358720000|2021-10-04 14:45:20|42627.8|42607.8|42626.8|42606.8|42630.3|42610.3|42626.8|42606.8|16
1633358730000|2021-10-04 14:45:30|42625.3|42605.3|42615.3|42595.3|42625.3|42605.3|42615.3|42595.3|9
1633358740000|2021-10-04 14:45:40|42612.8|42592.8|42606.3|42586.3|42612.8|42592.8|42598.8|42578.8|23
1633358750000|2021-10-04 14:45:50|42603.8|42583.8|42599.3|42579.3|42603.8|42583.8|42599.3|42579.3|28
1633358760000|2021-10-04 14:46:00|42597.8|42577.8|42595.3|42575.3|42599.3|42579.3|42595.3|42575.3|5
1633358770000|2021-10-04 14:46:10|42597.8|42577.8|42595.3|42575.3|42597.8|42577.8|42595.3|42575.3|0
1633358790000|2021-10-04 14:46:30|42590.3|42570.3|42590.3|42570.3|42590.3|42570.3|42590.3|42570.3|8
1633358800000|2021-10-04 14:46:40|42593.3|42573.3|42603.3|42583.3|42604.3|42584.3|42593.3|42573.3|11
1633358810000|2021-10-04 14:46:50|42600.8|42580.8|42598.3|42578.3|42600.8|42580.8|42598.3|42578.3|25
1633358820000|2021-10-04 14:47:00|42595.3|42575.3|42597.3|42577.3|42597.3|42577.3|42592.3|42572.3|3
1633358830000|2021-10-04 14:47:10|42599.8|42579.8|42587.3|42567.3|42610.8|42590.8|42587.3|42567.3|15
1633358840000|2021-10-04 14:47:20|42589.8|42569.8|42592.3|42572.3|42592.3|42572.3|42587.3|42567.3|2
1633358850000|2021-10-04 14:47:30|42593.8|42573.8|42602.3|42582.3|42602.3|42582.3|42593.8|42573.8|13
1633358860000|2021-10-04 14:47:40|42605.3|42585.3|42607.3|42587.3|42607.3|42587.3|42605.3|42585.3|2
1633358870000|2021-10-04 14:47:50|42610.3|42590.3|42611.3|42591.3|42612.3|42592.3|42610.3|42590.3|5
1633358880000|2021-10-04 14:48:00|42612.3|42592.3|42612.3|42592.3|42613.3|42593.3|42609.8|42589.8|4
1633358890000|2021-10-04 14:48:10|42611.3|42591.3|42609.8|42589.8|42611.3|42591.3|42609.8|42589.8|0
1633358900000|2021-10-04 14:48:20|42608.3|42588.3|42617.3|42597.3|42617.3|42597.3|42608.3|42588.3|10
1633358910000|2021-10-04 14:48:30|42622.3|42602.3|42622.3|42602.3|42626.3|42606.3|42622.3|42602.3|7
1633358920000|2021-10-04 14:48:40|42623.8|42603.8|42622.3|42602.3|42627.3|42607.3|42622.3|42602.3|2
1633358930000|2021-10-04 14:48:50|42621.3|42601.3|42619.8|42599.8|42622.3|42602.3|42618.8|42598.8|5
1633358940000|2021-10-04 14:49:00|42617.3|42597.3|42614.8|42594.8|42617.3|42597.3|42612.3|42592.3|1
1633358950000|2021-10-04 14:49:10|42616.3|42596.3|42622.8|42602.8|42622.8|42602.8|42616.3|42596.3|3
1633358960000|2021-10-04 14:49:20|42621.3|42601.3|42624.4|42604.4|42624.4|42604.4|42621.3|42601.3|4
1633358970000|2021-10-04 14:49:30|42622.8|42602.8|42621.3|42601.3|42622.8|42602.8|42621.3|42601.3|7
1633358980000|2021-10-04 14:49:40|42622.8|42602.8|42613.8|42593.8|42622.8|42602.8|42613.8|42593.8|7
1633358990000|2021-10-04 14:49:50|42611.3|42591.3|42587.3|42567.3|42611.3|42591.3|42584.8|42564.8|22
1633359000000|2021-10-04 14:50:00|42589.8|42569.8|42592.3|42572.3|42597.3|42577.3|42584.8|42564.8|21
1633359010000|2021-10-04 14:50:10|42593.8|42573.8|42599.8|42579.8|42599.8|42579.8|42593.8|42573.8|3
1633359020000|2021-10-04 14:50:20|42604.8|42584.8|42592.3|42572.3|42607.3|42587.3|42592.3|42572.3|5
1633359030000|2021-10-04 14:50:30|42590.8|42570.8|42577.3|42557.3|42590.8|42570.8|42577.3|42557.3|10
1633359040000|2021-10-04 14:50:40|42568.8|42548.8|42555.8|42535.8|42568.8|42548.8|42555.8|42535.8|13
1633359050000|2021-10-04 14:50:50|42557.3|42537.3|42534.8|42514.8|42557.3|42537.3|42534.8|42514.8|20
1633359060000|2021-10-04 14:51:00|42529.3|42509.3|42537.3|42517.3|42537.3|42517.3|42529.3|42509.3|9
1633359070000|2021-10-04 14:51:10|42534.8|42514.8|42527.3|42507.3|42534.8|42514.8|42524.8|42504.8|16
1633359080000|2021-10-04 14:51:20|42531.3|42511.3|42514.8|42494.8|42531.3|42511.3|42514.8|42494.8|18
1633359090000|2021-10-04 14:51:30|42511.8|42491.8|42507.3|42487.3|42512.3|42492.3|42507.3|42487.3|1
1633359100000|2021-10-04 14:51:40|42504.8|42484.8|42508.8|42488.8|42508.8|42488.8|42499.8|42479.8|18
1633359110000|2021-10-04 14:51:50|42507.3|42487.3|42507.3|42487.3|42507.3|42487.3|42502.3|42482.3|13
1633359120000|2021-10-04 14:52:00|42504.8|42484.8|42481.8|42461.8|42504.8|42484.8|42481.8|42461.8|15
1633359130000|2021-10-04 14:52:10|42476.8|42456.8|42476.8|42456.8|42476.8|42456.8|42465.3|42445.3|20
1633359140000|2021-10-04 14:52:20|42478.3|42458.3|42473.3|42453.3|42478.3|42458.3|42471.8|42451.8|23
1633359150000|2021-10-04 14:52:30|42472.3|42452.3|42465.8|42445.8|42472.3|42452.3|42462.8|42442.8|25
1633359160000|2021-10-04 14:52:40|42463.8|42443.8|42459.3|42439.3|42463.8|42443.8|42459.3|42439.3|13
1633359170000|2021-10-04 14:52:50|42463.3|42443.3|42459.3|42439.3|42463.3|42443.3|42456.8|42436.8|1
1633359180000|2021-10-04 14:53:00|42457.8|42437.8|42449.3|42429.3|42457.8|42437.8|42448.3|42428.3|17
1633359190000|2021-10-04 14:53:10|42450.3|42430.3|42430.3|42410.3|42450.3|42430.3|42430.3|42410.3|27
1633359200000|2021-10-04 14:53:20|42427.8|42407.8|42421.3|42401.3|42429.3|42409.3|42421.3|42401.3|30
1633359210000|2021-10-04 14:53:30|42422.8|42402.8|42422.8|42402.8|42422.8|42402.8|42420.3|42400.3|58
1633359220000|2021-10-04 14:53:40|42424.3|42404.3|42428.3|42408.3|42428.3|42408.3|42421.3|42401.3|52
1633359230000|2021-10-04 14:53:50|42426.8|42406.8|42436.8|42416.8|42436.8|42416.8|42426.8|42406.8|17
1633359240000|2021-10-04 14:54:00|42440.8|42420.8|42439.3|42419.3|42440.8|42420.8|42439.3|42419.3|5
1633359250000|2021-10-04 14:54:10|42437.8|42417.8|42427.3|42407.3|42437.8|42417.8|42427.3|42407.3|9
1633359260000|2021-10-04 14:54:20|42428.8|42408.8|42427.3|42407.3|42431.3|42411.3|42427.3|42407.3|13
1633359270000|2021-10-04 14:54:30|42431.3|42411.3|42429.8|42409.8|42431.3|42411.3|42429.8|42409.8|15
1633359280000|2021-10-04 14:54:40|42428.8|42408.8|42414.8|42394.8|42428.8|42408.8|42414.8|42394.8|33
1633359290000|2021-10-04 14:54:50|42413.3|42393.3|42395.3|42375.3|42413.3|42393.3|42392.8|42372.8|35
1633359300000|2021-10-04 14:55:00|42396.8|42376.8|42467.8|42447.8|42467.8|42447.8|42396.8|42376.8|33
1633359310000|2021-10-04 14:55:10|42460.3|42440.3|42450.3|42430.3|42460.3|42440.3|42438.8|42418.8|29
1633359320000|2021-10-04 14:55:20|42451.8|42431.8|42459.3|42439.3|42460.3|42440.3|42451.8|42431.8|6
1633359330000|2021-10-04 14:55:30|42457.8|42437.8|42446.3|42426.3|42459.3|42439.3|42446.3|42426.3|16
1633359340000|2021-10-04 14:55:40|42443.8|42423.8|42437.3|42417.3|42443.8|42423.8|42437.3|42417.3|8
1633359350000|2021-10-04 14:55:50|42436.3|42416.3|42437.8|42417.8|42439.3|42419.3|42435.3|42415.3|5
1633359360000|2021-10-04 14:56:00|42436.8|42416.8|42435.3|42415.3|42440.3|42420.3|42433.8|42413.8|10
1633359370000|2021-10-04 14:56:10|42433.8|42413.8|42445.3|42425.3|42447.8|42427.8|42433.8|42413.8|5
1633359380000|2021-10-04 14:56:20|42443.8|42423.8|42445.3|42425.3|42445.3|42425.3|42443.8|42423.8|10
1633359390000|2021-10-04 14:56:30|42447.8|42427.8|42455.3|42435.3|42455.3|42435.3|42447.8|42427.8|21
1633359400000|2021-10-04 14:56:40|42457.3|42437.3|42472.8|42452.8|42472.8|42452.8|42457.3|42437.3|7
1633359410000|2021-10-04 14:56:50|42474.8|42454.8|42480.3|42460.3|42486.8|42466.8|42474.8|42454.8|9
1633359420000|2021-10-04 14:57:00|42478.8|42458.8|42477.8|42457.8|42478.8|42458.8|42475.3|42455.3|3
1633359430000|2021-10-04 14:57:10|42476.3|42456.3|42475.3|42455.3|42477.8|42457.8|42475.3|42455.3|2
1633359440000|2021-10-04 14:57:20|42476.3|42456.3|42475.3|42455.3|42480.3|42460.3|42475.3|42455.3|1
1633359450000|2021-10-04 14:57:30|42472.3|42452.3|42470.3|42450.3|42472.3|42452.3|42467.8|42447.8|6
1633359460000|2021-10-04 14:57:40|42471.8|42451.8|42471.8|42451.8|42471.8|42451.8|42471.8|42451.8|2
1633359470000|2021-10-04 14:57:50|42474.3|42454.3|42485.3|42465.3|42485.3|42465.3|42474.3|42454.3|1
1633359480000|2021-10-04 14:58:00|42482.8|42462.8|42485.3|42465.3|42487.8|42467.8|42482.8|42462.8|1
1633359490000|2021-10-04 14:58:10|42486.8|42466.8|42485.3|42465.3|42490.3|42470.3|42485.3|42465.3|6
1633359500000|2021-10-04 14:58:20|42484.3|42464.3|42480.3|42460.3|42484.3|42464.3|42480.3|42460.3|1
1633359510000|2021-10-04 14:58:30|42479.3|42459.3|42477.8|42457.8|42480.3|42460.3|42477.8|42457.8|3
1633359520000|2021-10-04 14:58:40|42479.3|42459.3|42485.3|42465.3|42485.3|42465.3|42479.3|42459.3|4
1633359530000|2021-10-04 14:58:50|42487.8|42467.8|42500.3|42480.3|42500.3|42480.3|42487.8|42467.8|5
1633359540000|2021-10-04 14:59:00|42498.8|42478.8|42487.8|42467.8|42498.8|42478.8|42487.8|42467.8|7
1633359550000|2021-10-04 14:59:10|42488.8|42468.8|42492.8|42472.8|42492.8|42472.8|42488.8|42468.8|5
1633359560000|2021-10-04 14:59:20|42491.8|42471.8|42487.8|42467.8|42491.8|42471.8|42487.8|42467.8|6
1633359570000|2021-10-04 14:59:30|42486.3|42466.3|42484.3|42464.3|42486.3|42466.3|42481.3|42461.3|3
1633359580000|2021-10-04 14:59:40|42486.8|42466.8|42488.3|42468.3|42489.3|42469.3|42486.8|42466.8|1
1633359590000|2021-10-04 14:59:50|42489.3|42469.3|42487.8|42467.8|42490.3|42470.3|42487.8|42467.8|2
1633359600000|2021-10-04 15:00:00|42485.3|42465.3|42496.8|42476.8|42496.8|42476.8|42484.3|42464.3|14
1633359610000|2021-10-04 15:00:10|42493.8|42473.8|42487.8|42467.8|42493.8|42473.8|42487.8|42467.8|8
1633359620000|2021-10-04 15:00:20|42489.3|42469.3|42489.3|42469.3|42489.3|42469.3|42489.3|42469.3|4
1633359630000|2021-10-04 15:00:30|42491.8|42471.8|42504.8|42484.8|42504.8|42484.8|42491.8|42471.8|6
1633359640000|2021-10-04 15:00:40|42503.8|42483.8|42510.3|42490.3|42510.3|42490.3|42503.8|42483.8|11
1633359650000|2021-10-04 15:00:50|42509.3|42489.3|42507.8|42487.8|42510.3|42490.3|42507.8|42487.8|2
1633359660000|2021-10-04 15:01:00|42505.3|42485.3|42511.8|42491.8|42511.8|42491.8|42505.3|42485.3|7
1633359670000|2021-10-04 15:01:10|42512.8|42492.8|42512.8|42492.8|42514.3|42494.3|42512.8|42492.8|12
1633359680000|2021-10-04 15:01:20|42511.8|42491.8|42497.8|42477.8|42511.8|42491.8|42497.8|42477.8|12
1633359690000|2021-10-04 15:01:30|42494.3|42474.3|42492.8|42472.8|42495.3|42475.3|42492.8|42472.8|1
1633359700000|2021-10-04 15:01:40|42491.3|42471.3|42491.8|42471.8|42492.8|42472.8|42490.3|42470.3|8
1633359710000|2021-10-04 15:01:50|42490.3|42470.3|42491.8|42471.8|42491.8|42471.8|42490.3|42470.3|0
1633359720000|2021-10-04 15:02:00|42492.8|42472.8|42492.8|42472.8|42497.8|42477.8|42492.8|42472.8|5
1633359730000|2021-10-04 15:02:10|42496.3|42476.3|42492.8|42472.8|42497.8|42477.8|42492.8|42472.8|4
1633359740000|2021-10-04 15:02:20|42495.3|42475.3|42495.3|42475.3|42495.3|42475.3|42492.8|42472.8|10
1633359750000|2021-10-04 15:02:30|42493.8|42473.8|42494.3|42474.3|42495.3|42475.3|42492.8|42472.8|4
1633359760000|2021-10-04 15:02:40|42493.8|42473.8|42495.3|42475.3|42495.3|42475.3|42493.8|42473.8|1
1633359770000|2021-10-04 15:02:50|42492.8|42472.8|42491.3|42471.3|42492.8|42472.8|42491.3|42471.3|2
1633359780000|2021-10-04 15:03:00|42495.3|42475.3|42490.3|42470.3|42495.3|42475.3|42488.8|42468.8|7
1633359790000|2021-10-04 15:03:10|42488.8|42468.8|42487.8|42467.8|42490.3|42470.3|42487.8|42467.8|3
1633359800000|2021-10-04 15:03:20|42486.8|42466.8|42487.8|42467.8|42487.8|42467.8|42486.8|42466.8|3
1633359810000|2021-10-04 15:03:30|42486.8|42466.8|42492.8|42472.8|42494.3|42474.3|42485.3|42465.3|5
1633359820000|2021-10-04 15:03:40|42495.3|42475.3|42495.3|42475.3|42495.3|42475.3|42494.3|42474.3|9
1633359830000|2021-10-04 15:03:50|42493.8|42473.8|42492.8|42472.8|42495.3|42475.3|42492.8|42472.8|2
1633359840000|2021-10-04 15:04:00|42491.8|42471.8|42482.3|42462.3|42491.8|42471.8|42480.8|42460.8|6
1633359850000|2021-10-04 15:04:10|42483.8|42463.8|42488.8|42468.8|42488.8|42468.8|42483.8|42463.8|10
1633359860000|2021-10-04 15:04:20|42491.3|42471.3|42491.3|42471.3|42491.3|42471.3|42491.3|42471.3|1
1633359870000|2021-10-04 15:04:30|42490.8|42470.8|42493.3|42473.3|42493.3|42473.3|42490.8|42470.8|2
1633359880000|2021-10-04 15:04:40|42494.8|42474.8|42502.3|42482.3|42502.3|42482.3|42494.8|42474.8|4
1633359890000|2021-10-04 15:04:50|42503.3|42483.3|42503.3|42483.3|42503.3|42483.3|42502.3|42482.3|0
1633359900000|2021-10-04 15:05:00|42502.3|42482.3|42504.8|42484.8|42507.3|42487.3|42500.8|42480.8|1
1633359910000|2021-10-04 15:05:10|42506.3|42486.3|42499.8|42479.8|42507.3|42487.3|42499.8|42479.8|4
1633359920000|2021-10-04 15:05:20|42502.3|42482.3|42499.8|42479.8|42502.3|42482.3|42498.8|42478.8|7
1633359930000|2021-10-04 15:05:30|42497.3|42477.3|42499.3|42479.3|42502.3|42482.3|42494.8|42474.8|7
1633359940000|2021-10-04 15:05:40|42498.3|42478.3|42503.3|42483.3|42503.3|42483.3|42498.3|42478.3|9
1633359950000|2021-10-04 15:05:50|42501.8|42481.8|42494.3|42474.3|42503.3|42483.3|42494.3|42474.3|12
1633359960000|2021-10-04 15:06:00|42493.3|42473.3|42488.3|42468.3|42493.3|42473.3|42484.3|42464.3|5
1633359970000|2021-10-04 15:06:10|42489.3|42469.3|42501.8|42481.8|42501.8|42481.8|42489.3|42469.3|12
1633359980000|2021-10-04 15:06:20|42503.3|42483.3|42506.8|42486.8|42506.8|42486.8|42503.3|42483.3|1
1633359990000|2021-10-04 15:06:30|42511.8|42491.8|42516.8|42496.8|42516.8|42496.8|42511.8|42491.8|13
1633360000000|2021-10-04 15:06:40|42515.3|42495.3|42519.3|42499.3|42519.3|42499.3|42514.3|42494.3|2
1633360010000|2021-10-04 15:06:50|42517.8|42497.8|42504.3|42484.3|42519.3|42499.3|42504.3|42484.3|12
1633360020000|2021-10-04 15:07:00|42501.8|42481.8|42504.3|42484.3|42504.3|42484.3|42501.8|42481.8|3
1633360030000|2021-10-04 15:07:10|42501.8|42481.8|42501.8|42481.8|42501.8|42481.8|42501.8|42481.8|3
1633360040000|2021-10-04 15:07:20|42500.3|42480.3|42499.3|42479.3|42500.3|42480.3|42499.3|42479.3|2
1633360050000|2021-10-04 15:07:30|42497.8|42477.8|42499.3|42479.3|42499.3|42479.3|42496.8|42476.8|8
1633360060000|2021-10-04 15:07:40|42496.8|42476.8|42503.3|42483.3|42503.3|42483.3|42496.8|42476.8|5
1633360070000|2021-10-04 15:07:50|42504.8|42484.8|42514.8|42494.8|42514.8|42494.8|42504.8|42484.8|2
1633360080000|2021-10-04 15:08:00|42516.3|42496.3|42512.3|42492.3|42516.3|42496.3|42509.8|42489.8|10
1633360090000|2021-10-04 15:08:10|42510.8|42490.8|42510.3|42490.3|42512.3|42492.3|42510.3|42490.3|5
1633360100000|2021-10-04 15:08:20|42507.8|42487.8|42505.3|42485.3|42507.8|42487.8|42505.3|42485.3|2
1633360110000|2021-10-04 15:08:30|42504.3|42484.3|42504.3|42484.3|42504.3|42484.3|42504.3|42484.3|2
1633360120000|2021-10-04 15:08:40|42506.8|42486.8|42505.8|42485.8|42508.3|42488.3|42504.3|42484.3|5
1633360130000|2021-10-04 15:08:50|42501.8|42481.8|42494.3|42474.3|42501.8|42481.8|42494.3|42474.3|12
1633360140000|2021-10-04 15:09:00|42495.8|42475.8|42499.3|42479.3|42499.3|42479.3|42495.8|42475.8|4
1633360150000|2021-10-04 15:09:10|42500.8|42480.8|42503.3|42483.3|42503.3|42483.3|42500.8|42480.8|2
1633360160000|2021-10-04 15:09:20|42504.3|42484.3|42499.3|42479.3|42504.3|42484.3|42499.3|42479.3|7
1633360170000|2021-10-04 15:09:30|42497.8|42477.8|42496.3|42476.3|42497.8|42477.8|42496.3|42476.3|4
1633360180000|2021-10-04 15:09:40|42492.8|42472.8|42474.3|42454.3|42492.8|42472.8|42474.3|42454.3|26
1633360190000|2021-10-04 15:09:50|42471.3|42451.3|42459.3|42439.3|42471.3|42451.3|42458.8|42438.8|12
1633360200000|2021-10-04 15:10:00|42464.3|42444.3|42464.3|42444.3|42466.8|42446.8|42460.3|42440.3|5
1633360210000|2021-10-04 15:10:10|42466.8|42446.8|42469.3|42449.3|42469.3|42449.3|42466.8|42446.8|1
1633360220000|2021-10-04 15:10:20|42470.3|42450.3|42471.8|42451.8|42471.8|42451.8|42470.3|42450.3|2
1633360230000|2021-10-04 15:10:30|42472.8|42452.8|42471.8|42451.8|42474.3|42454.3|42471.8|42451.8|2
1633360240000|2021-10-04 15:10:40|42469.3|42449.3|42463.8|42443.8|42469.3|42449.3|42463.8|42443.8|3
1633360250000|2021-10-04 15:10:50|42461.3|42441.3|42457.8|42437.8|42461.3|42441.3|42455.3|42435.3|11
1633360260000|2021-10-04 15:11:00|42455.3|42435.3|42464.3|42444.3|42464.3|42444.3|42455.3|42435.3|2
1633360270000|2021-10-04 15:11:10|42462.8|42442.8|42461.8|42441.8|42462.8|42442.8|42461.8|42441.8|6
1633360280000|2021-10-04 15:11:20|42460.3|42440.3|42460.3|42440.3|42461.8|42441.8|42460.3|42440.3|3
1633360290000|2021-10-04 15:11:30|42461.8|42441.8|42462.8|42442.8|42462.8|42442.8|42461.8|42441.8|3
1633360300000|2021-10-04 15:11:40|42463.8|42443.8|42466.8|42446.8|42469.3|42449.3|42463.8|42443.8|2
1633360310000|2021-10-04 15:11:50|42468.3|42448.3|42474.3|42454.3|42474.3|42454.3|42466.8|42446.8|3
1633360320000|2021-10-04 15:12:00|42471.8|42451.8|42473.3|42453.3|42473.3|42453.3|42466.8|42446.8|2
1633360330000|2021-10-04 15:12:10|42474.3|42454.3|42474.3|42454.3|42474.3|42454.3|42474.3|42454.3|1
1633360340000|2021-10-04 15:12:20|||||||||1
1633360350000|2021-10-04 15:12:30|42472.8|42452.8|42479.3|42459.3|42479.3|42459.3|42472.8|42452.8|5
1633360360000|2021-10-04 15:12:40|42474.3|42454.3|42474.3|42454.3|42474.3|42454.3|42474.3|42454.3|0
1633360370000|2021-10-04 15:12:50|||||||||1
1633360380000|2021-10-04 15:13:00|42472.8|42452.8|42457.8|42437.8|42472.8|42452.8|42457.8|42437.8|10
1633360390000|2021-10-04 15:13:10|42459.3|42439.3|42459.3|42439.3|42459.3|42439.3|42456.8|42436.8|2
1633360400000|2021-10-04 15:13:20|42460.8|42440.8|42459.3|42439.3|42460.8|42440.8|42459.3|42439.3|3
1633360410000|2021-10-04 15:13:30|42449.3|42429.3|42442.8|42422.8|42449.3|42429.3|42442.8|42422.8|19
1633360420000|2021-10-04 15:13:40|42444.3|42424.3|42445.3|42425.3|42445.3|42425.3|42442.8|42422.8|8
1633360430000|2021-10-04 15:13:50|42443.8|42423.8|42445.3|42425.3|42445.3|42425.3|42442.3|42422.3|5
1633360440000|2021-10-04 15:14:00|42443.8|42423.8|42442.3|42422.3|42446.3|42426.3|42439.8|42419.8|14
1633360450000|2021-10-04 15:14:10|42443.8|42423.8|42441.3|42421.3|42443.8|42423.8|42439.8|42419.8|5
1633360460000|2021-10-04 15:14:20|42443.8|42423.8|42446.3|42426.3|42446.3|42426.3|42443.8|42423.8|4
1633360470000|2021-10-04 15:14:30|42447.8|42427.8|42456.3|42436.3|42456.3|42436.3|42447.8|42427.8|7
1633360480000|2021-10-04 15:14:40|42457.8|42437.8|42471.3|42451.3|42471.3|42451.3|42457.8|42437.8|5
1633360490000|2021-10-04 15:14:50|42472.8|42452.8|42480.3|42460.3|42480.3|42460.3|42472.8|42452.8|8
1633360500000|2021-10-04 15:15:00|42479.3|42459.3|42475.3|42455.3|42479.3|42459.3|42472.8|42452.8|26
1633360510000|2021-10-04 15:15:10|42472.8|42452.8|42461.3|42441.3|42475.3|42455.3|42461.3|42441.3|7
1633360520000|2021-10-04 15:15:20|42459.8|42439.8|42456.3|42436.3|42461.3|42441.3|42456.3|42436.3|1
1633360530000|2021-10-04 15:15:30|42453.8|42433.8|42453.8|42433.8|42453.8|42433.8|42453.8|42433.8|3
1633360540000|2021-10-04 15:15:40|42451.3|42431.3|42449.8|42429.8|42451.3|42431.3|42447.3|42427.3|3
1633360550000|2021-10-04 15:15:50|42451.3|42431.3|42447.3|42427.3|42452.3|42432.3|42447.3|42427.3|9
1633360560000|2021-10-04 15:16:00|42446.3|42426.3|42450.3|42430.3|42450.3|42430.3|42444.8|42424.8|5
1633360570000|2021-10-04 15:16:10|42452.8|42432.8|42460.3|42440.3|42460.3|42440.3|42452.8|42432.8|3
1633360580000|2021-10-04 15:16:20|42461.3|42441.3|42461.3|42441.3|42463.8|42443.8|42461.3|42441.3|5
1633360590000|2021-10-04 15:16:30|42463.8|42443.8|42468.8|42448.8|42468.8|42448.8|42463.8|42443.8|5
1633360600000|2021-10-04 15:16:40|42469.8|42449.8|42473.8|42453.8|42476.3|42456.3|42468.8|42448.8|11
1633360610000|2021-10-04 15:16:50|42475.3|42455.3|42478.8|42458.8|42478.8|42458.8|42475.3|42455.3|1
1633360620000|2021-10-04 15:17:00|42473.8|42453.8|42462.3|42442.3|42476.3|42456.3|42462.3|42442.3|16
1633360630000|2021-10-04 15:17:10|42461.3|42441.3|42461.3|42441.3|42465.3|42445.3|42458.3|42438.3|17
1633360640000|2021-10-04 15:17:20|42458.8|42438.8|42458.8|42438.8|42458.8|42438.8|42458.8|42438.8|2
1633360650000|2021-10-04 15:17:30|42457.3|42437.3|42439.8|42419.8|42457.3|42437.3|42439.8|42419.8|14
1633360660000|2021-10-04 15:17:40|42442.3|42422.3|42445.3|42425.3|42445.3|42425.3|42442.3|42422.3|9
1633360670000|2021-10-04 15:17:50|42447.8|42427.8|42453.8|42433.8|42453.8|42433.8|42447.8|42427.8|5
1633360680000|2021-10-04 15:18:00|42451.3|42431.3|42445.8|42425.8|42451.3|42431.3|42444.3|42424.3|8
1633360690000|2021-10-04 15:18:10|42447.3|42427.3|42448.8|42428.8|42448.8|42428.8|42447.3|42427.3|5
1633360700000|2021-10-04 15:18:20|42450.3|42430.3|42451.3|42431.3|42451.3|42431.3|42450.3|42430.3|2
1633360710000|2021-10-04 15:18:30|42452.8|42432.8|42449.8|42429.8|42452.8|42432.8|42449.8|42429.8|9
1633360720000|2021-10-04 15:18:40|42448.3|42428.3|42441.3|42421.3|42448.3|42428.3|42433.3|42413.3|22
1633360730000|2021-10-04 15:18:50|||||||||6
1633360740000|2021-10-04 15:19:00|42442.8|42422.8|42453.8|42433.8|42453.8|42433.8|42442.8|42422.8|7
1633360750000|2021-10-04 15:19:10|42456.8|42436.8|42453.8|42433.8|42457.8|42437.8|42453.8|42433.8|10
1633360760000|2021-10-04 15:19:20|42452.3|42432.3|42451.3|42431.3|42452.3|42432.3|42451.3|42431.3|2
1633360770000|2021-10-04 15:19:30|42454.3|42434.3|42453.8|42433.8|42456.3|42436.3|42453.8|42433.8|7
1633360780000|2021-10-04 15:19:40|42452.8|42432.8|42437.3|42417.3|42452.8|42432.8|42437.3|42417.3|9
1633360790000|2021-10-04 15:19:50|42433.3|42413.3|42428.3|42408.3|42433.3|42413.3|42428.3|42408.3|7
1633360800000|2021-10-04 15:20:00|42426.7|42406.7|42409.8|42389.8|42426.7|42406.7|42409.8|42389.8|15
1633360810000|2021-10-04 15:20:10|42412.3|42392.3|42405.8|42385.8|42412.3|42392.3|42405.8|42385.8|18
1633360820000|2021-10-04 15:20:20|42404.2|42384.2|42378.8|42358.8|42404.2|42384.2|42376.3|42356.3|38
1633360830000|2021-10-04 15:20:30|42376.3|42356.3|42337.8|42317.8|42376.3|42356.3|42326.3|42306.3|79
1633360840000|2021-10-04 15:20:40|42336.3|42316.3|42346.3|42326.3|42351.3|42331.3|42336.3|42316.3|85
1633360850000|2021-10-04 15:20:50|42348.8|42328.8|42353.8|42333.8|42353.8|42333.8|42348.8|42328.8|12
1633360860000|2021-10-04 15:21:00|42356.3|42336.3|42371.3|42351.3|42380.3|42360.3|42356.3|42336.3|77
1633360870000|2021-10-04 15:21:10|42368.8|42348.8|42373.8|42353.8|42373.8|42353.8|42368.8|42348.8|14
1633360880000|2021-10-04 15:21:20|42371.3|42351.3|42391.3|42371.3|42391.3|42371.3|42367.3|42347.3|25
1633360890000|2021-10-04 15:21:30|42393.8|42373.8|42383.8|42363.8|42393.8|42373.8|42383.8|42363.8|6
1633360900000|2021-10-04 15:21:40|42382.3|42362.3|42378.8|42358.8|42383.8|42363.8|42376.3|42356.3|8
1633360910000|2021-10-04 15:21:50|42376.8|42356.8|42376.3|42356.3|42376.8|42356.8|42373.8|42353.8|20
1633360920000|2021-10-04 15:22:00|42374.8|42354.8|42372.8|42352.8|42374.8|42354.8|42371.3|42351.3|8
1633360930000|2021-10-04 15:22:10|42371.3|42351.3|42363.8|42343.8|42373.8|42353.8|42363.8|42343.8|23
1633360940000|2021-10-04 15:22:20|42364.8|42344.8|42361.3|42341.3|42364.8|42344.8|42353.8|42333.8|19
1633360950000|2021-10-04 15:22:30|42363.8|42343.8|42361.3|42341.3|42363.8|42343.8|42361.3|42341.3|2
1633360960000|2021-10-04 15:22:40|42367.3|42347.3|42376.3|42356.3|42376.3|42356.3|42367.3|42347.3|19
1633360970000|2021-10-04 15:22:50|42378.8|42358.8|42376.3|42356.3|42378.8|42358.8|42376.3|42356.3|2
1633360980000|2021-10-04 15:23:00|42381.3|42361.3|42358.8|42338.8|42381.3|42361.3|42352.3|42332.3|24
1633360990000|2021-10-04 15:23:10|42357.8|42337.8|42357.3|42337.3|42357.8|42337.8|42350.3|42330.3|28
1633361000000|2021-10-04 15:23:20|42359.8|42339.8|42356.3|42336.3|42359.8|42339.8|42356.3|42336.3|5
1633361010000|2021-10-04 15:23:30|42354.8|42334.8|42329.8|42309.8|42354.8|42334.8|42329.8|42309.8|10
1633361020000|2021-10-04 15:23:40|42321.3|42301.3|42310.3|42290.3|42321.3|42301.3|42302.3|42282.3|53
1633361030000|2021-10-04 15:23:50|42311.3|42291.3|42303.8|42283.8|42316.3|42296.3|42303.8|42283.8|21
1633361040000|2021-10-04 15:24:00|42296.3|42276.3|42302.8|42282.8|42302.8|42282.8|42291.3|42271.3|47
1633361050000|2021-10-04 15:24:10|42303.8|42283.8|42303.8|42283.8|42303.8|42283.8|42303.8|42283.8|1
1633361060000|2021-10-04 15:24:20|42302.8|42282.8|42321.3|42301.3|42321.3|42301.3|42302.8|42282.8|16
1633361070000|2021-10-04 15:24:30|42319.8|42299.8|42317.3|42297.3|42319.8|42299.8|42315.7|42295.7|10
1633361080000|2021-10-04 15:24:40|42314.8|42294.8|42312.3|42292.3|42314.8|42294.8|42312.3|42292.3|2
1633361090000|2021-10-04 15:24:50|42311.3|42291.3|42317.8|42297.8|42317.8|42297.8|42305.3|42285.3|6
1633361100000|2021-10-04 15:25:00|42316.3|42296.3|42308.8|42288.8|42316.3|42296.3|42306.3|42286.3|5
1633361110000|2021-10-04 15:25:10|42311.3|42291.3|42313.8|42293.8|42313.8|42293.8|42309.7|42289.7|3
1633361120000|2021-10-04 15:25:20|42311.3|42291.3|42308.8|42288.8|42311.3|42291.3|42308.8|42288.8|4
1633361130000|2021-10-04 15:25:30|42306.3|42286.3|42303.8|42283.8|42306.3|42286.3|42302.2|42282.2|8
1633361140000|2021-10-04 15:25:40|42301.3|42281.3|42298.8|42278.8|42301.3|42281.3|42298.8|42278.8|11
1633361150000|2021-10-04 15:25:50|42301.3|42281.3|42314.7|42294.7|42316.3|42296.3|42301.3|42281.3|7
1633361160000|2021-10-04 15:26:00|42313.8|42293.8|42322.8|42302.8|42322.8|42302.8|42313.8|42293.8|5
1633361180000|2021-10-04 15:26:20|42324.3|42304.3|42327.8|42307.8|42327.8|42307.8|42324.3|42304.3|4
1633361190000|2021-10-04 15:26:30|42336.3|42316.3|42336.3|42316.3|42341.3|42321.3|42336.3|42316.3|10
1633361200000|2021-10-04 15:26:40|42338.8|42318.8|42348.8|42328.8|42348.8|42328.8|42338.8|42318.8|13
1633361210000|2021-10-04 15:26:50|42346.3|42326.3|42353.8|42333.8|42353.8|42333.8|42346.3|42326.3|16
1633361220000|2021-10-04 15:27:00|42346.3|42326.3|42338.8|42318.8|42346.3|42326.3|42338.8|42318.8|5
1633361230000|2021-10-04 15:27:10|42336.8|42316.8|42326.3|42306.3|42336.8|42316.8|42326.3|42306.3|9
1633361240000|2021-10-04 15:27:20|42328.8|42308.8|42340.7|42320.7|42348.8|42328.8|42328.8|42308.8|10
1633361250000|2021-10-04 15:27:30|42342.2|42322.2|42346.3|42326.3|42348.8|42328.8|42342.2|42322.2|13
1633361260000|2021-10-04 15:27:40|42348.8|42328.8|42371.2|42351.2|42373.7|42353.7|42348.8|42328.8|21
1633361270000|2021-10-04 15:27:50|42370.3|42350.3|42367.2|42347.2|42370.3|42350.3|42367.2|42347.2|4
1633361280000|2021-10-04 15:28:00|42365.7|42345.7|42370.3|42350.3|42371.8|42351.8|42361.2|42341.2|11
1633361290000|2021-10-04 15:28:10|42368.7|42348.7|42358.7|42338.7|42371.2|42351.2|42358.7|42338.7|10
1633361300000|2021-10-04 15:28:20|42356.2|42336.2|42336.2|42316.2|42356.2|42336.2|42336.2|42316.2|10
1633361310000|2021-10-04 15:28:30|42332.2|42312.2|42333.7|42313.7|42336.2|42316.2|42329.7|42309.7|23
1633361320000|2021-10-04 15:28:40|42337.8|42317.8|42328.7|42308.7|42338.7|42318.7|42328.7|42308.7|16
1633361330000|2021-10-04 15:28:50|42327.2|42307.2|42328.7|42308.7|42328.7|42308.7|42326.2|42306.2|2
1633361340000|2021-10-04 15:29:00|42331.2|42311.2|42336.2|42316.2|42336.2|42316.2|42328.7|42308.7|9
1633361350000|2021-10-04 15:29:10|42338.7|42318.7|42343.7|42323.7|42343.7|42323.7|42338.7|42318.7|2
1633361360000|2021-10-04 15:29:20|42345.3|42325.3|42348.7|42328.7|42348.7|42328.7|42345.3|42325.3|2
1633361370000|2021-10-04 15:29:30|42351.2|42331.2|42348.7|42328.7|42351.2|42331.2|42348.7|42328.7|1
1633361380000|2021-10-04 15:29:40|||||||||1
1633361390000|2021-10-04 15:29:50|42351.2|42331.2|42361.2|42341.2|42361.2|42341.2|42348.7|42328.7|4
1633361400000|2021-10-04 15:30:00|42358.2|42338.2|42358.7|42338.7|42358.7|42338.7|42352.8|42332.8|19
1633361410000|2021-10-04 15:30:10|42363.7|42343.7|42382.8|42362.8|42382.8|42362.8|42363.7|42343.7|23
1633361420000|2021-10-04 15:30:20|42383.7|42363.7|42383.7|42363.7|42383.7|42363.7|42383.7|42363.7|4
1633361430000|2021-10-04 15:30:30|||||||||4
1633361440000|2021-10-04 15:30:40|42382.2|42362.2|42358.7|42338.7|42382.2|42362.2|42348.7|42328.7|32
1633361450000|2021-10-04 15:30:50|42356.2|42336.2|42349.7|42329.7|42356.2|42336.2|42349.7|42329.7|6
1633361460000|2021-10-04 15:31:00|42347.2|42327.2|42365.2|42345.2|42365.2|42345.2|42347.2|42327.2|9
1633361470000|2021-10-04 15:31:10|42363.7|42343.7|42368.7|42348.7|42368.7|42348.7|42363.7|42343.7|1
1633361480000|2021-10-04 15:31:20|42371.2|42351.2|42381.2|42361.2|42381.2|42361.2|42371.2|42351.2|1
1633361490000|2021-10-04 15:31:30|42383.7|42363.7|42386.2|42366.2|42386.2|42366.2|42383.7|42363.7|2
1633361500000|2021-10-04 15:31:40|||||||||6
1633361510000|2021-10-04 15:31:50|42383.7|42363.7|42376.2|42356.2|42383.7|42363.7|42376.2|42356.2|13
1633361520000|2021-10-04 15:32:00|42373.7|42353.7|42368.7|42348.7|42373.7|42353.7|42368.7|42348.7|2
1633361530000|2021-10-04 15:32:10|42370.7|42350.7|42376.2|42356.2|42378.7|42358.7|42370.7|42350.7|7
1633361550000|2021-10-04 15:32:30|42374.7|42354.7|42373.7|42353.7|42374.7|42354.7|42372.2|42352.2|7
1633361560000|2021-10-04 15:32:40|42376.2|42356.2|42376.2|42356.2|42376.2|42356.2|42373.7|42353.7|3
1633361570000|2021-10-04 15:32:50|42378.7|42358.7|42381.2|42361.2|42381.2|42361.2|42378.7|42358.7|5
1633361580000|2021-10-04 15:33:00|42379.7|42359.7|42379.7|42359.7|42383.7|42363.7|42379.7|42359.7|6
1633361590000|2021-10-04 15:33:10|42381.2|42361.2|42383.7|42363.7|42383.7|42363.7|42381.2|42361.2|14
1633361600000|2021-10-04 15:33:20|42382.7|42362.7|42389.7|42369.7|42397.7|42377.7|42381.2|42361.2|21
1633361610000|2021-10-04 15:33:30|42391.2|42371.2|42388.7|42368.7|42393.7|42373.7|42388.7|42368.7|4
1633361620000|2021-10-04 15:33:40|42387.2|42367.2|42384.7|42364.7|42387.2|42367.2|42384.7|42364.7|4
1633361630000|2021-10-04 15:33:50|42382.7|42362.7|42383.7|42363.7|42383.7|42363.7|42378.7|42358.7|7
1633361640000|2021-10-04 15:34:00|42386.2|42366.2|42386.2|42366.2|42386.2|42366.2|42386.2|42366.2|14
1633361650000|2021-10-04 15:34:10|42388.7|42368.7|42396.2|42376.2|42399.7|42379.7|42388.7|42368.7|20
1633361660000|2021-10-04 15:34:20|42395.2|42375.2|42395.2|42375.2|42395.2|42375.2|42395.2|42375.2|4
1633361670000|2021-10-04 15:34:30|42388.2|42368.2|42388.2|42368.2|42389.7|42369.7|42388.2|42368.2|3
1633361680000|2021-10-04 15:34:40|||||||||4
1633361690000|2021-10-04 15:34:50|42387.2|42367.2|42378.7|42358.7|42387.2|42367.2|42378.7|42358.7|12
1633361700000|2021-10-04 15:35:00|42379.7|42359.7|42391.2|42371.2|42391.2|42371.2|42379.7|42359.7|11
1633361710000|2021-10-04 15:35:10|42393.7|42373.7|42398.7|42378.7|42398.7|42378.7|42393.7|42373.7|7
1633361720000|2021-10-04 15:35:20|42401.2|42381.2|42419.7|42399.7|42423.7|42403.7|42401.2|42381.2|17
1633361730000|2021-10-04 15:35:30|42417.2|42397.2|42406.2|42386.2|42417.2|42397.2|42406.2|42386.2|5
1633361740000|2021-10-04 15:35:40|42403.7|42383.7|42401.2|42381.2|42403.7|42383.7|42401.2|42381.2|3
1633361750000|2021-10-04 15:35:50|42400.2|42380.2|42376.2|42356.2|42400.2|42380.2|42375.2|42355.2|10
1633361760000|2021-10-04 15:36:00|42373.2|42353.2|42368.7|42348.7|42373.2|42353.2|42368.7|42348.7|12
1633361770000|2021-10-04 15:36:10|42370.2|42350.2|42376.2|42356.2|42376.2|42356.2|42370.2|42350.2|8
1633361780000|2021-10-04 15:36:20|42379.2|42359.2|42389.2|42369.2|42389.2|42369.2|42379.2|42359.2|2
1633361790000|2021-10-04 15:36:30|42390.7|42370.7|42389.2|42369.2|42390.7|42370.7|42389.2|42369.2|1
1633361800000|2021-10-04 15:36:40|42391.7|42371.7|42389.2|42369.2|42393.2|42373.2|42389.2|42369.2|11
1633361810000|2021-10-04 15:36:50|42390.2|42370.2|42394.2|42374.2|42394.2|42374.2|42390.2|42370.2|3
1633361820000|2021-10-04 15:37:00|42391.7|42371.7|42385.7|42365.7|42394.2|42374.2|42379.2|42359.2|3
1633361830000|2021-10-04 15:37:10|42389.2|42369.2|42389.2|42369.2|42389.2|42369.2|42389.2|42369.2|1
1633361840000|2021-10-04 15:37:20|||||||||1
1633361850000|2021-10-04 15:37:30|42387.7|42367.7|42386.7|42366.7|42389.2|42369.2|42384.2|42364.2|5
1633361860000|2021-10-04 15:37:40|||||||||1
1633361870000|2021-10-04 15:37:50|42383.7|42363.7|42383.7|42363.7|42383.7|42363.7|42383.7|42363.7|2
1633361880000|2021-10-04 15:38:00|42385.2|42365.2|42387.7|42367.7|42387.7|42367.7|42385.2|42365.2|2
1633361890000|2021-10-04 15:38:10|42386.2|42366.2|42387.7|42367.7|42387.7|42367.7|42385.2|42365.2|0
1633361900000|2021-10-04 15:38:20|42385.2|42365.2|42372.2|42352.2|42385.2|42365.2|42372.2|42352.2|16
1633361910000|2021-10-04 15:38:30|42367.7|42347.7|42356.7|42336.7|42367.7|42347.7|42356.7|42336.7|11
1633361920000|2021-10-04 15:38:40|42355.2|42335.2|42356.7|42336.7|42356.7|42336.7|42355.2|42335.2|10
1633361930000|2021-10-04 15:38:50|42358.2|42338.2|42356.7|42336.7|42358.2|42338.2|42356.7|42336.7|2
1633361950000|2021-10-04 15:39:10|42358.2|42338.2|42359.2|42339.2|42359.2|42339.2|42358.2|42338.2|1
1633361960000|2021-10-04 15:39:20|42356.7|42336.7|42356.7|42336.7|42356.7|42336.7|42356.7|42336.7|8
1633361970000|2021-10-04 15:39:30|42355.2|42335.2|42346.7|42326.7|42355.2|42335.2|42346.7|42326.7|6
1633361980000|2021-10-04 15:39:40|42337.7|42317.7|42330.2|42310.2|42337.7|42317.7|42330.2|42310.2|9
1633361990000|2021-10-04 15:39:50|42328.7|42308.7|42324.2|42304.2|42328.7|42308.7|42324.2|42304.2|1
1633362000000|2021-10-04 15:40:00|42326.7|42306.7|42331.7|42311.7|42331.7|42311.7|42326.7|42306.7|6
1633362010000|2021-10-04 15:40:10|42339.2|42319.2|42339.2|42319.2|42339.2|42319.2|42339.2|42319.2|8
1633362020000|2021-10-04 15:40:20|42337.7|42317.7|42336.7|42316.7|42339.2|42319.2|42336.7|42316.7|13
1633362030000|2021-10-04 15:40:30|42329.2|42309.2|42326.7|42306.7|42329.2|42309.2|42326.7|42306.7|2
1633362040000|2021-10-04 15:40:40|42325.2|42305.2|42321.2|42301.2|42325.2|42305.2|42321.2|42301.2|12
1633362050000|2021-10-04 15:40:50|42316.7|42296.7|42315.2|42295.2|42316.7|42296.7|42315.2|42295.2|7
1633362060000|2021-10-04 15:41:00|42313.7|42293.7|42315.2|42295.2|42315.2|42295.2|42312.7|42292.7|3
1633362070000|2021-10-04 15:41:10|42316.7|42296.7|42316.7|42296.7|42316.7|42296.7|42316.7|42296.7|1
1633362080000|2021-10-04 15:41:20|42322.2|42302.2|42329.2|42309.2|42331.7|42311.7|42322.2|42302.2|22
1633362090000|2021-10-04 15:41:30|42327.7|42307.7|42326.7|42306.7|42327.7|42307.7|42326.7|42306.7|2
1633362100000|2021-10-04 15:41:40|42324.2|42304.2|42324.2|42304.2|42324.2|42304.2|42324.2|42304.2|1
1633362110000|2021-10-04 15:41:50|42326.7|42306.7|42324.2|42304.2|42326.7|42306.7|42324.2|42304.2|0
1633362120000|2021-10-04 15:42:00|42325.7|42305.7|42329.2|42309.2|42329.2|42309.2|42324.2|42304.2|11
1633362130000|2021-10-04 15:42:10|||||||||1
1633362140000|2021-10-04 15:42:20|42331.2|42311.2|42331.2|42311.2|42331.2|42311.2|42331.2|42311.2|5
1633362150000|2021-10-04 15:42:30|42329.7|42309.7|42329.7|42309.7|42331.2|42311.2|42329.7|42309.7|0
1633362160000|2021-10-04 15:42:40|42311.2|42291.2|42310.2|42290.2|42311.2|42291.2|42310.2|42290.2|4
1633362170000|2021-10-04 15:42:50|42311.2|42291.2|42295.2|42275.2|42311.2|42291.2|42295.2|42275.2|13
1633362180000|2021-10-04 15:43:00|42292.7|42272.7|42286.2|42266.2|42293.7|42273.7|42286.2|42266.2|3
1633362190000|2021-10-04 15:43:10|42274.7|42254.7|42267.2|42247.2|42274.7|42254.7|42267.2|42247.2|12
1633362200000|2021-10-04 15:43:20|42262.2|42242.2|42277.7|42257.7|42277.7|42257.7|42262.2|42242.2|8
1633362210000|2021-10-04 15:43:30|42276.2|42256.2|42272.2|42252.2|42276.2|42256.2|42272.2|42252.2|10
1633362220000|2021-10-04 15:43:40|42270.7|42250.7|42275.2|42255.2|42275.2|42255.2|42267.2|42247.2|17
1633362230000|2021-10-04 15:43:50|42278.7|42258.7|42285.2|42265.2|42286.2|42266.2|42278.7|42258.7|2
1633362240000|2021-10-04 15:44:00|42286.7|42266.7|42302.7|42282.7|42302.7|42282.7|42286.7|42266.7|10
1633362250000|2021-10-04 15:44:10|42305.2|42285.2|42305.2|42285.2|42305.2|42285.2|42305.2|42285.2|1
1633362260000|2021-10-04 15:44:20|42304.2|42284.2|42287.2|42267.2|42305.2|42285.2|42287.2|42267.2|12
1633362270000|2021-10-04 15:44:30|42286.2|42266.2|42286.2|42266.2|42286.2|42266.2|42283.7|42263.7|4
1633362280000|2021-10-04 15:44:40|42289.7|42269.7|42291.2|42271.2|42291.2|42271.2|42289.7|42269.7|2
1633362290000|2021-10-04 15:44:50|42292.7|42272.7|42291.2|42271.2|42292.7|42272.7|42291.2|42271.2|1
1633362300000|2021-10-04 15:45:00|42289.7|42269.7|42279.7|42259.7|42289.7|42269.7|42279.7|42259.7|12
1633362310000|2021-10-04 15:45:10|42278.7|42258.7|42276.2|42256.2|42281.2|42261.2|42276.2|42256.2|8
1633362320000|2021-10-04 15:45:20|42277.7|42257.7|42276.2|42256.2|42278.7|42258.7|42276.2|42256.2|3
1633362330000|2021-10-04 15:45:30|42281.2|42261.2|42281.2|42261.2|42283.7|42263.7|42281.2|42261.2|13
1633362340000|2021-10-04 15:45:40|42276.7|42256.7|42256.2|42236.2|42276.7|42256.7|42256.2|42236.2|8
1633362350000|2021-10-04 15:45:50|42257.7|42237.7|42258.7|42238.7|42258.7|42238.7|42253.7|42233.7|2
1633362360000|2021-10-04 15:46:00|42257.7|42237.7|42281.2|42261.2|42281.2|42261.2|42257.2|42237.2|7
1633362370000|2021-10-04 15:46:10|42283.7|42263.7|42283.7|42263.7|42283.7|42263.7|42283.7|42263.7|4
1633362380000|2021-10-04 15:46:20|42286.2|42266.2|42291.2|42271.2|42292.7|42272.7|42284.7|42264.7|10
1633362390000|2021-10-04 15:46:30|42293.7|42273.7|42296.2|42276.2|42296.2|42276.2|42293.7|42273.7|5
1633362400000|2021-10-04 15:46:40|42292.2|42272.2|42296.2|42276.2|42296.2|42276.2|42292.2|42272.2|4
1633362410000|2021-10-04 15:46:50|42297.7|42277.7|42297.7|42277.7|42297.7|42277.7|42297.7|42277.7|2
1633362420000|2021-10-04 15:47:00|42296.2|42276.2|42305.2|42285.2|42305.2|42285.2|42296.2|42276.2|9
1633362430000|2021-10-04 15:47:10|42306.2|42286.2|42316.2|42296.2|42316.2|42296.2|42306.2|42286.2|2
1633362440000|2021-10-04 15:47:20|42312.7|42292.7|42311.2|42291.2|42316.2|42296.2|42311.2|42291.2|2
1633362450000|2021-10-04 15:47:30|42314.7|42294.7|42316.2|42296.2|42316.2|42296.2|42311.2|42291.2|8
1633362460000|2021-10-04 15:47:40|42314.7|42294.7|42309.7|42289.7|42314.7|42294.7|42309.7|42289.7|11
1633362470000|2021-10-04 15:47:50|42311.2|42291.2|42298.7|42278.7|42311.2|42291.2|42298.7|42278.7|22
1633362480000|2021-10-04 15:48:00|42297.2|42277.2|42301.2|42281.2|42301.2|42281.2|42296.2|42276.2|8
1633362490000|2021-10-04 15:48:10|42302.2|42282.2|42306.2|42286.2|42306.2|42286.2|42302.2|42282.2|2
1633362500000|2021-10-04 15:48:20|42308.7|42288.7|42308.7|42288.7|42311.2|42291.2|42308.7|42288.7|4
1633362510000|2021-10-04 15:48:30|42301.2|42281.2|42306.2|42286.2|42306.2|42286.2|42301.2|42281.2|10
1633362520000|2021-10-04 15:48:40|42311.2|42291.2|42313.7|42293.7|42313.7|42293.7|42311.2|42291.2|6
1633362530000|2021-10-04 15:48:50|42316.7|42296.7|42323.7|42303.7|42323.7|42303.7|42316.7|42296.7|4
1633362540000|2021-10-04 15:49:00|42324.7|42304.7|42330.2|42310.2|42330.2|42310.2|42324.7|42304.7|11
1633362550000|2021-10-04 15:49:10|42331.2|42311.2|42350.2|42330.2|42350.2|42330.2|42331.2|42311.2|12
1633362560000|2021-10-04 15:49:20|42351.2|42331.2|42351.2|42331.2|42361.2|42341.2|42349.7|42329.7|26
1633362570000|2021-10-04 15:49:30|42348.2|42328.2|42346.2|42326.2|42351.2|42331.2|42346.2|42326.2|11
1633362580000|2021-10-04 15:49:40|42344.7|42324.7|42340.2|42320.2|42344.7|42324.7|42337.2|42317.2|7
1633362590000|2021-10-04 15:49:50|42341.2|42321.2|42343.7|42323.7|42343.7|42323.7|42341.2|42321.2|1
1633362600000|2021-10-04 15:50:00|42349.2|42329.2|42363.7|42343.7|42363.7|42343.7|42349.2|42329.2|4
1633362610000|2021-10-04 15:50:10|42366.2|42346.2|42364.7|42344.7|42366.2|42346.2|42363.7|42343.7|4
1633362620000|2021-10-04 15:50:20|42366.2|42346.2|42366.2|42346.2|42366.2|42346.2|42366.2|42346.2|3
1633362630000|2021-10-04 15:50:30|42368.7|42348.7|42376.2|42356.2|42376.2|42356.2|42366.2|42346.2|9
1633362640000|2021-10-04 15:50:40|||||||||1
1633362650000|2021-10-04 15:50:50|42379.2|42359.2|42381.2|42361.2|42383.7|42363.7|42379.2|42359.2|13
1633362660000|2021-10-04 15:51:00|42378.7|42358.7|42378.7|42358.7|42378.7|42358.7|42378.7|42358.7|8
1633362670000|2021-10-04 15:51:10|42376.2|42356.2|42376.2|42356.2|42377.2|42357.2|42376.2|42356.2|7
1633362680000|2021-10-04 15:51:20|42373.7|42353.7|42381.2|42361.2|42381.2|42361.2|42373.7|42353.7|4
1633362690000|2021-10-04 15:51:30|42383.7|42363.7|42383.7|42363.7|42383.7|42363.7|42383.7|42363.7|3
1633362700000|2021-10-04 15:51:40|42384.7|42364.7|42384.7|42364.7|42384.7|42364.7|42384.7|42364.7|0
1633362710000|2021-10-04 15:51:50|42386.2|42366.2|42378.7|42358.7|42386.2|42366.2|42378.7|42358.7|7
1633362720000|2021-10-04 15:52:00|42376.2|42356.2|42361.2|42341.2|42376.2|42356.2|42361.2|42341.2|10
1633362730000|2021-10-04 15:52:10|42356.2|42336.2|42361.2|42341.2|42361.2|42341.2|42356.2|42336.2|2
1633362740000|2021-10-04 15:52:20|42363.7|42343.7|42363.7|42343.7|42363.7|42343.7|42363.7|42343.7|2
1633362750000|2021-10-04 15:52:30|42365.2|42345.2|42381.2|42361.2|42381.2|42361.2|42365.2|42345.2|3
1633362760000|2021-10-04 15:52:40|42383.7|42363.7|42383.7|42363.7|42386.2|42366.2|42383.7|42363.7|2
1633362770000|2021-10-04 15:52:50|||||||||1
1633362780000|2021-10-04 15:53:00|42382.2|42362.2|42386.2|42366.2|42386.2|42366.2|42382.2|42362.2|2
1633362790000|2021-10-04 15:53:10|42388.7|42368.7|42393.7|42373.7|42393.7|42373.7|42388.7|42368.7|3
1633362800000|2021-10-04 15:53:20|42391.2|42371.2|42393.7|42373.7|42393.7|42373.7|42391.2|42371.2|1
1633362810000|2021-10-04 15:53:30|42392.7|42372.7|42391.2|42371.2|42393.7|42373.7|42388.7|42368.7|2
1633362820000|2021-10-04 15:53:40|42388.7|42368.7|42386.2|42366.2|42388.7|42368.7|42386.2|42366.2|9
1633362830000|2021-10-04 15:53:50|42384.7|42364.7|42376.2|42356.2|42384.7|42364.7|42376.2|42356.2|6
1633362840000|2021-10-04 15:54:00|42374.7|42354.7|42377.2|42357.2|42378.7|42358.7|42374.7|42354.7|12
1633362850000|2021-10-04 15:54:10|42376.2|42356.2|42377.2|42357.2|42377.7|42357.7|42376.2|42356.2|2
1633362860000|2021-10-04 15:54:20|42376.2|42356.2|42378.7|42358.7|42378.7|42358.7|42374.7|42354.7|3
1633362870000|2021-10-04 15:54:30|42381.2|42361.2|42388.7|42368.7|42388.7|42368.7|42381.2|42361.2|3
1633362880000|2021-10-04 15:54:40|42389.7|42369.7|42400.2|42380.2|42400.2|42380.2|42389.7|42369.7|10
1633362890000|2021-10-04 15:54:50|42401.7|42381.7|42411.2|42391.2|42414.2|42394.2|42400.2|42380.2|8
1633362900000|2021-10-04 15:55:00|42408.7|42388.7|42394.7|42374.7|42408.7|42388.7|42394.7|42374.7|14
1633362910000|2021-10-04 15:55:10|42393.7|42373.7|42386.2|42366.2|42393.7|42373.7|42386.2|42366.2|3
1633362920000|2021-10-04 15:55:20|42383.7|42363.7|42383.7|42363.7|42383.7|42363.7|42383.7|42363.7|5
1633362930000|2021-10-04 15:55:30|42379.7|42359.7|42384.2|42364.2|42384.2|42364.2|42377.2|42357.2|7
1633362940000|2021-10-04 15:55:40|42386.7|42366.7|42386.2|42366.2|42386.7|42366.7|42384.2|42364.2|3
1633362950000|2021-10-04 15:55:50|42387.7|42367.7|42401.2|42381.2|42401.2|42381.2|42387.7|42367.7|4
1633362960000|2021-10-04 15:56:00|42403.7|42383.7|42402.2|42382.2|42408.7|42388.7|42402.2|42382.2|6
1633362970000|2021-10-04 15:56:10|42398.7|42378.7|42399.7|42379.7|42399.7|42379.7|42397.2|42377.2|1
1633362980000|2021-10-04 15:56:20|||||||||2
1633362990000|2021-10-04 15:56:30|42410.2|42390.2|42410.2|42390.2|42410.2|42390.2|42410.2|42390.2|7
1633363000000|2021-10-04 15:56:40|42412.7|42392.7|42418.7|42398.7|42420.2|42400.2|42412.7|42392.7|13
1633363010000|2021-10-04 15:56:50|42415.7|42395.7|42414.7|42394.7|42417.2|42397.2|42414.7|42394.7|5
1633363020000|2021-10-04 15:57:00|42417.2|42397.2|42417.2|42397.2|42417.2|42397.2|42417.2|42397.2|1
1633363030000|2021-10-04 15:57:10|42418.7|42398.7|42421.2|42401.2|42421.2|42401.2|42418.7|42398.7|2
1633363040000|2021-10-04 15:57:20|42422.7|42402.7|42426.2|42406.2|42426.2|42406.2|42422.2|42402.2|21
1633363050000|2021-10-04 15:57:30|42428.7|42408.7|42435.7|42415.7|42435.7|42415.7|42428.7|42408.7|13
1633363060000|2021-10-04 15:57:40|42438.7|42418.7|42446.2|42426.2|42446.2|42426.2|42438.7|42418.7|2
1633363070000|2021-10-04 15:57:50|42448.7|42428.7|42447.2|42427.2|42448.7|42428.7|42447.2|42427.2|2
1633363080000|2021-10-04 15:58:00|42446.2|42426.2|42448.7|42428.7|42448.7|42428.7|42443.7|42423.7|14
1633363090000|2021-10-04 15:58:10|42450.2|42430.2|42448.7|42428.7|42450.2|42430.2|42448.7|42428.7|10
1633363100000|2021-10-04 15:58:20|42447.2|42427.2|42450.2|42430.2|42450.2|42430.2|42447.2|42427.2|7
1633363110000|2021-10-04 15:58:30|42451.2|42431.2|42451.2|42431.2|42451.2|42431.2|42446.2|42426.2|5
1633363120000|2021-10-04 15:58:40|42452.7|42432.7|42455.2|42435.2|42455.2|42435.2|42452.7|42432.7|6
1633363130000|2021-10-04 15:58:50|42456.2|42436.2|42456.2|42436.2|42456.2|42436.2|42456.2|42436.2|2
1633363140000|2021-10-04 15:59:00|42455.2|42435.2|42448.7|42428.7|42457.7|42437.7|42448.7|42428.7|10
1633363150000|2021-10-04 15:59:10|42445.2|42425.2|42445.2|42425.2|42445.2|42425.2|42445.2|42425.2|12
1633363160000|2021-10-04 15:59:20|42446.2|42426.2|42457.7|42437.7|42457.7|42437.7|42446.2|42426.2|6
1633363170000|2021-10-04 15:59:30|42458.7|42438.7|42462.7|42442.7|42462.7|42442.7|42458.7|42438.7|2
1633363180000|2021-10-04 15:59:40|42461.2|42441.2|42454.7|42434.7|42461.2|42441.2|42454.7|42434.7|2
1633363190000|2021-10-04 15:59:50|42456.2|42436.2|42451.2|42431.2|42456.2|42436.2|42451.2|42431.2|3
1633363200000|2021-10-04 16:00:00|42449.7|42429.7|42446.2|42426.2|42449.7|42429.7|42446.2|42426.2|5
1633363210000|2021-10-04 16:00:10|42444.7|42424.7|42446.2|42426.2|42448.7|42428.7|42443.7|42423.7|3
1633363220000|2021-10-04 16:00:20|42443.7|42423.7|42443.7|42423.7|42443.7|42423.7|42443.7|42423.7|14
1633363230000|2021-10-04 16:00:30|42442.2|42422.2|42450.2|42430.2|42450.2|42430.2|42439.7|42419.7|35
1633363240000|2021-10-04 16:00:40|42453.2|42433.2|42458.7|42438.7|42458.7|42438.7|42453.2|42433.2|2
1633363250000|2021-10-04 16:00:50|42461.2|42441.2|42465.2|42445.2|42465.2|42445.2|42460.2|42440.2|22
1633363260000|2021-10-04 16:01:00|42463.7|42443.7|42466.2|42446.2|42466.2|42446.2|42463.7|42443.7|2
1633363270000|2021-10-04 16:01:10|42467.7|42447.7|42466.2|42446.2|42467.7|42447.7|42466.2|42446.2|16
1633363280000|2021-10-04 16:01:20|||||||||3
1633363290000|2021-10-04 16:01:30|42468.7|42448.7|42468.7|42448.7|42468.7|42448.7|42468.7|42448.7|4
1633363300000|2021-10-04 16:01:40|42473.7|42453.7|42472.2|42452.2|42473.7|42453.7|42472.2|42452.2|6
1633363310000|2021-10-04 16:01:50|42471.2|42451.2|42469.7|42449.7|42471.2|42451.2|42469.7|42449.7|1
1633363320000|2021-10-04 16:02:00|42471.2|42451.2|42469.7|42449.7|42472.7|42452.7|42469.7|42449.7|3
1633363330000|2021-10-04 16:02:10|42468.7|42448.7|42471.2|42451.2|42473.7|42453.7|42468.7|42448.7|5
1633363340000|2021-10-04 16:02:20|42470.2|42450.2|42460.7|42440.7|42470.2|42450.2|42460.7|42440.7|30
1633363350000|2021-10-04 16:02:30|42457.7|42437.7|42451.2|42431.2|42457.7|42437.7|42451.2|42431.2|1
1633363360000|2021-10-04 16:02:40|42446.2|42426.2|42444.2|42424.2|42449.2|42429.2|42444.2|42424.2|15
1633363370000|2021-10-04 16:02:50|42445.7|42425.7|42444.2|42424.2|42445.7|42425.7|42444.2|42424.2|1
1633363380000|2021-10-04 16:03:00|42446.7|42426.7|42455.7|42435.7|42455.7|42435.7|42446.7|42426.7|10
1633363390000|2021-10-04 16:03:10|42459.7|42439.7|42458.7|42438.7|42464.7|42444.7|42458.7|42438.7|8
1633363400000|2021-10-04 16:03:20|42457.2|42437.2|42457.7|42437.7|42458.7|42438.7|42456.2|42436.2|1
1633363410000|2021-10-04 16:03:30|42456.2|42436.2|42456.2|42436.2|42457.7|42437.7|42456.2|42436.2|0
1633363430000|2021-10-04 16:03:50|42457.7|42437.7|42460.7|42440.7|42460.7|42440.7|42454.7|42434.7|7
1633363440000|2021-10-04 16:04:00|42462.2|42442.2|42465.7|42445.7|42465.7|42445.7|42462.2|42442.2|7
1633363450000|2021-10-04 16:04:10|42468.7|42448.7|42468.7|42448.7|42468.7|42448.7|42468.7|42448.7|4
1633363460000|2021-10-04 16:04:20|42469.7|42449.7|42469.7|42449.7|42469.7|42449.7|42469.7|42449.7|7
1633363470000|2021-10-04 16:04:30|||||||||1
1633363480000|2021-10-04 16:04:40|42468.2|42448.2|42466.7|42446.7|42468.2|42448.2|42466.7|42446.7|5
1633363490000|2021-10-04 16:04:50|42468.2|42448.2|42469.7|42449.7|42469.7|42449.7|42468.2|42448.2|1
1633363500000|2021-10-04 16:05:00|42470.7|42450.7|42470.2|42450.2|42472.2|42452.2|42465.2|42445.2|16
1633363510000|2021-10-04 16:05:10|42474.7|42454.7|42480.7|42460.7|42480.7|42460.7|42474.7|42454.7|4
1633363520000|2021-10-04 16:05:20|42479.2|42459.2|42479.2|42459.2|42480.2|42460.2|42479.2|42459.2|6
1633363530000|2021-10-04 16:05:30|42478.2|42458.2|42478.2|42458.2|42478.2|42458.2|42478.2|42458.2|3
1633363540000|2021-10-04 16:05:40|42472.7|42452.7|42463.7|42443.7|42472.7|42452.7|42461.2|42441.2|5
1633363550000|2021-10-04 16:05:50|42462.2|42442.2|42463.7|42443.7|42463.7|42443.7|42461.2|42441.2|0
1633363560000|2021-10-04 16:06:00|42462.2|42442.2|42462.2|42442.2|42462.2|42442.2|42462.2|42442.2|6
1633363570000|2021-10-04 16:06:10|42459.7|42439.7|42463.7|42443.7|42463.7|42443.7|42459.7|42439.7|1
1633363580000|2021-10-04 16:06:20|42462.2|42442.2|42462.2|42442.2|42462.2|42442.2|42462.2|42442.2|6
1633363590000|2021-10-04 16:06:30|42459.7|42439.7|42462.2|42442.2|42462.2|42442.2|42459.7|42439.7|1
1633363600000|2021-10-04 16:06:40|42448.7|42428.7|42448.7|42428.7|42448.7|42428.7|42448.7|42428.7|8
1633363610000|2021-10-04 16:06:50|42445.2|42425.2|42435.2|42415.2|42445.2|42425.2|42435.2|42415.2|4
1633363620000|2021-10-04 16:07:00|42436.7|42416.7|42439.2|42419.2|42439.2|42419.2|42434.2|42414.2|4
1633363630000|2021-10-04 16:07:10|||||||||6
1633363640000|2021-10-04 16:07:20|42440.2|42420.2|42439.2|42419.2|42441.7|42421.7|42439.2|42419.2|1
1633363650000|2021-10-04 16:07:30|42436.7|42416.7|42439.2|42419.2|42439.2|42419.2|42436.7|42416.7|11
1633363660000|2021-10-04 16:07:40|42437.7|42417.7|42439.2|42419.2|42439.2|42419.2|42437.7|42417.7|5
1633363670000|2021-10-04 16:07:50|42436.7|42416.7|42438.2|42418.2|42439.2|42419.2|42436.7|42416.7|4
1633363680000|2021-10-04 16:08:00|42441.7|42421.7|42443.2|42423.2|42443.2|42423.2|42440.7|42420.7|8
1633363690000|2021-10-04 16:08:10|42440.7|42420.7|42440.7|42420.7|42440.7|42420.7|42440.7|42420.7|0
1633363700000|2021-10-04 16:08:20|42442.2|42422.2|42443.2|42423.2|42443.2|42423.2|42442.2|42422.2|4
1633363710000|2021-10-04 16:08:30|42444.7|42424.7|42443.2|42423.2|42444.7|42424.7|42443.2|42423.2|2
1633363720000|2021-10-04 16:08:40|42441.7|42421.7|42441.7|42421.7|42441.7|42421.7|42440.7|42420.7|15
1633363730000|2021-10-04 16:08:50|42443.2|42423.2|42442.7|42422.7|42444.2|42424.2|42441.7|42421.7|2
1633363740000|2021-10-04 16:09:00|42441.7|42421.7|42456.7|42436.7|42456.7|42436.7|42441.7|42421.7|7
1633363750000|2021-10-04 16:09:10|42457.7|42437.7|42457.7|42437.7|42457.7|42437.7|42457.7|42437.7|0
1633363760000|2021-10-04 16:09:20|42459.2|42439.2|42460.2|42440.2|42460.2|42440.2|42459.2|42439.2|0
1633363770000|2021-10-04 16:09:30|42457.7|42437.7|42460.2|42440.2|42460.2|42440.2|42457.7|42437.7|1
1633363780000|2021-10-04 16:09:40|42458.7|42438.7|42460.2|42440.2|42460.2|42440.2|42458.7|42438.7|1
1633363790000|2021-10-04 16:09:50|42461.7|42441.7|42469.2|42449.2|42469.2|42449.2|42461.7|42441.7|7
1633363800000|2021-10-04 16:10:00|42471.7|42451.7|42458.2|42438.2|42471.7|42451.7|42458.2|42438.2|41
1633363810000|2021-10-04 16:10:10|42459.7|42439.7|42457.2|42437.2|42459.7|42439.7|42454.7|42434.7|2
1633363820000|2021-10-04 16:10:20|42455.7|42435.7|42454.7|42434.7|42455.7|42435.7|42454.7|42434.7|0
1633363830000|2021-10-04 16:10:30|42456.2|42436.2|42462.2|42442.2|42462.2|42442.2|42456.2|42436.2|7
1633363850000|2021-10-04 16:10:50|||||||||5
1633363860000|2021-10-04 16:11:00|42464.7|42444.7|42462.2|42442.2|42464.7|42444.7|42462.2|42442.2|1
1633363870000|2021-10-04 16:11:10|42460.7|42440.7|42457.2|42437.2|42460.7|42440.7|42457.2|42437.2|3
1633363880000|2021-10-04 16:11:20|42458.7|42438.7|42459.7|42439.7|42459.7|42439.7|42458.7|42438.7|8
1633363890000|2021-10-04 16:11:30|42461.2|42441.2|42462.2|42442.2|42462.2|42442.2|42461.2|42441.2|1
1633363900000|2021-10-04 16:11:40|42459.7|42439.7|42464.7|42444.7|42467.2|42447.2|42459.7|42439.7|36
1633363910000|2021-10-04 16:11:50|42463.2|42443.2|42454.7|42434.7|42463.2|42443.2|42454.7|42434.7|6
1633363920000|2021-10-04 16:12:00|||||||||2
1633363930000|2021-10-04 16:12:10|42456.2|42436.2|42457.2|42437.2|42457.2|42437.2|42456.2|42436.2|1
1633363940000|2021-10-04 16:12:20|42458.2|42438.2|42458.2|42438.2|42458.2|42438.2|42458.2|42438.2|0
1633363960000|2021-10-04 16:12:40|42457.2|42437.2|42457.2|42437.2|42457.2|42437.2|42457.2|42437.2|2
1633363970000|2021-10-04 16:12:50|42455.7|42435.7|42454.7|42434.7|42455.7|42435.7|42454.7|42434.7|0
1633363980000|2021-10-04 16:13:00|||||||||4
1633364000000|2021-10-04 16:13:20|||||||||2
1633364010000|2021-10-04 16:13:30|42455.7|42435.7|42452.2|42432.2|42457.2|42437.2|42452.2|42432.2|16
1633364020000|2021-10-04 16:13:40|||||||||12
1633364040000|2021-10-04 16:14:00|42453.7|42433.7|42454.7|42434.7|42459.7|42439.7|42453.7|42433.7|20
1633364050000|2021-10-04 16:14:10|||||||||3
1633364060000|2021-10-04 16:14:20|42451.2|42431.2|42451.2|42431.2|42451.2|42431.2|42449.7|42429.7|5
1633364070000|2021-10-04 16:14:30|42449.7|42429.7|42448.2|42428.2|42449.7|42429.7|42448.2|42428.2|0
1633364080000|2021-10-04 16:14:40|||||||||1
1633364100000|2021-10-04 16:15:00|42445.7|42425.7|42444.7|42424.7|42445.7|42425.7|42444.7|42424.7|5
1633364110000|2021-10-04 16:15:10|42446.2|42426.2|42452.2|42432.2|42452.2|42432.2|42446.2|42426.2|10
1633364120000|2021-10-04 16:15:20|||||||||2
1633364130000|2021-10-04 16:15:30|42449.7|42429.7|42452.2|42432.2|42452.2|42432.2|42449.7|42429.7|1
1633364140000|2021-10-04 16:15:40|42451.2|42431.2|42449.7|42429.7|42452.2|42432.2|42449.7|42429.7|2
1633364150000|2021-10-04 16:15:50|||||||||1
1633364160000|2021-10-04 16:16:00|42448.2|42428.2|42439.7|42419.7|42448.2|42428.2|42439.7|42419.7|12
1633364170000|2021-10-04 16:16:10|42437.2|42417.2|42429.7|42409.7|42437.2|42417.2|42429.7|42409.7|8
1633364180000|2021-10-04 16:16:20|||||||||1
1633364190000|2021-10-04 16:16:30|42428.2|42408.2|42428.2|42408.2|42429.7|42409.7|42428.2|42408.2|1
1633364200000|2021-10-04 16:16:40|42427.2|42407.2|42420.7|42400.7|42429.7|42409.7|42420.7|42400.7|6
1633364210000|2021-10-04 16:16:50|42421.2|42401.2|42423.7|42403.7|42423.7|42403.7|42421.2|42401.2|4
1633364220000|2021-10-04 16:17:00|42426.2|42406.2|42429.7|42409.7|42429.7|42409.7|42426.2|42406.2|1
1633364250000|2021-10-04 16:17:30|42427.2|42407.2|42427.2|42407.2|42427.2|42407.2|42427.2|42407.2|6
1633364260000|2021-10-04 16:17:40|42426.2|42406.2|42424.7|42404.7|42426.2|42406.2|42424.7|42404.7|0
1633364270000|2021-10-04 16:17:50|42421.7|42401.7|42419.7|42399.7|42421.7|42401.7|42419.7|42399.7|8
1633364280000|2021-10-04 16:18:00|42420.7|42400.7|42422.2|42402.2|42422.2|42402.2|42420.7|42400.7|0
1633364290000|2021-10-04 16:18:10|42423.7|42403.7|42424.7|42404.7|42426.2|42406.2|42423.7|42403.7|2
1633364300000|2021-10-04 16:18:20|||||||||3
1633364310000|2021-10-04 16:18:30|42423.2|42403.2|42417.2|42397.2|42423.2|42403.2|42417.2|42397.2|4
1633364320000|2021-10-04 16:18:40|42415.7|42395.7|42417.2|42397.2|42417.2|42397.2|42415.7|42395.7|3
1633364330000|2021-10-04 16:18:50|42414.7|42394.7|42414.7|42394.7|42417.2|42397.2|42413.2|42393.2|4
1633364340000|2021-10-04 16:19:00|42413.7|42393.7|42399.7|42379.7|42414.7|42394.7|42398.2|42378.2|16
1633364350000|2021-10-04 16:19:10|42401.2|42381.2|42412.2|42392.2|42412.2|42392.2|42401.2|42381.2|6
1633364360000|2021-10-04 16:19:20|42413.2|42393.2|42413.2|42393.2|42413.2|42393.2|42413.2|42393.2|3
1633364370000|2021-10-04 16:19:30|42415.7|42395.7|42415.7|42395.7|42415.7|42395.7|42412.2|42392.2|5
1633364390000|2021-10-04 16:19:50|42413.2|42393.2|42408.2|42388.2|42413.2|42393.2|42408.2|42388.2|10
1633364400000|2021-10-04 16:20:00|42405.7|42385.7|42405.7|42385.7|42405.7|42385.7|42405.7|42385.7|2
1633364410000|2021-10-04 16:20:10|42403.2|42383.2|42403.2|42383.2|42403.2|42383.2|42403.2|42383.2|5
1633364420000|2021-10-04 16:20:20|42401.7|42381.7|42403.2|42383.2|42403.2|42383.2|42401.7|42381.7|0
1633364430000|2021-10-04 16:20:30|42404.2|42384.2|42400.7|42380.7|42404.2|42384.2|42400.7|42380.7|14
1633364440000|2021-10-04 16:20:40|42399.2|42379.2|42393.2|42373.2|42399.2|42379.2|42393.2|42373.2|9
1633364450000|2021-10-04 16:20:50|42391.7|42371.7|42386.7|42366.7|42391.7|42371.7|42386.7|42366.7|5
1633364460000|2021-10-04 16:21:00|42388.2|42368.2|42404.2|42384.2|42404.2|42384.2|42388.2|42368.2|11
1633364470000|2021-10-04 16:21:10|42399.2|42379.2|42392.7|42372.7|42399.2|42379.2|42392.7|42372.7|6
1633364480000|2021-10-04 16:21:20|42391.7|42371.7|42391.7|42371.7|42391.7|42371.7|42391.7|42371.7|2
1633364490000|2021-10-04 16:21:30|42390.2|42370.2|42389.2|42369.2|42390.2|42370.2|42389.2|42369.2|2
1633364500000|2021-10-04 16:21:40|42387.7|42367.7|42385.2|42365.2|42387.7|42367.7|42385.2|42365.2|16
1633364510000|2021-10-04 16:21:50|42386.2|42366.2|42367.7|42347.7|42386.2|42366.2|42367.7|42347.7|10
1633364520000|2021-10-04 16:22:00|42370.2|42350.2|42371.2|42351.2|42371.2|42351.2|42368.7|42348.7|8
1633364530000|2021-10-04 16:22:10|42368.7|42348.7|42373.7|42353.7|42373.7|42353.7|42368.7|42348.7|6
1633364540000|2021-10-04 16:22:20|42371.2|42351.2|42371.2|42351.2|42371.2|42351.2|42371.2|42351.2|1
1633364550000|2021-10-04 16:22:30|42363.7|42343.7|42361.2|42341.2|42363.7|42343.7|42361.2|42341.2|11
1633364560000|2021-10-04 16:22:40|42362.2|42342.2|42363.7|42343.7|42363.7|42343.7|42362.2|42342.2|1
1633364570000|2021-10-04 16:22:50|42361.2|42341.2|42363.7|42343.7|42363.7|42343.7|42361.2|42341.2|0
1633364580000|2021-10-04 16:23:00|42361.2|42341.2|42358.7|42338.7|42361.2|42341.2|42358.7|42338.7|5
1633364590000|2021-10-04 16:23:10|42360.2|42340.2|42356.2|42336.2|42360.2|42340.2|42356.2|42336.2|11
1633364600000|2021-10-04 16:23:20|42354.7|42334.7|42351.2|42331.2|42354.7|42334.7|42350.2|42330.2|9
1633364610000|2021-10-04 16:23:30|42352.7|42332.7|42351.2|42331.2|42355.2|42335.2|42351.2|42331.2|6
1633364630000|2021-10-04 16:23:50|42349.7|42329.7|42349.7|42329.7|42349.7|42329.7|42349.7|42329.7|0
1633364640000|2021-10-04 16:24:00|42356.2|42336.2|42358.7|42338.7|42358.7|42338.7|42356.2|42336.2|5
1633364660000|2021-10-04 16:24:20|42360.2|42340.2|42363.7|42343.7|42363.7|42343.7|42360.2|42340.2|5
1633364670000|2021-10-04 16:24:30|42365.2|42345.2|42366.2|42346.2|42366.2|42346.2|42365.2|42345.2|3
1633364680000|2021-10-04 16:24:40|42364.7|42344.7|42366.2|42346.2|42366.2|42346.2|42364.7|42344.7|1
1633364690000|2021-10-04 16:24:50|42367.7|42347.7|42342.2|42322.2|42368.7|42348.7|42342.2|42322.2|9
1633364700000|2021-10-04 16:25:00|42338.7|42318.7|42351.2|42331.2|42351.2|42331.2|42336.2|42316.2|12
1633364710000|2021-10-04 16:25:10|42321.2|42301.2|42323.7|42303.7|42323.7|42303.7|42318.7|42298.7|11
1633364720000|2021-10-04 16:25:20|||||||||4
1633364730000|2021-10-04 16:25:30|42322.7|42302.7|42320.2|42300.2|42322.7|42302.7|42320.2|42300.2|1
1633364740000|2021-10-04 16:25:40|42321.2|42301.2|42323.7|42303.7|42323.7|42303.7|42321.2|42301.2|4
1633364750000|2021-10-04 16:25:50|42321.2|42301.2|42301.2|42281.2|42321.2|42301.2|42301.2|42281.2|15
1633364760000|2021-10-04 16:26:00|42302.2|42282.2|42303.7|42283.7|42303.7|42283.7|42302.2|42282.2|5
1633364770000|2021-10-04 16:26:10|42305.7|42285.7|42313.7|42293.7|42315.2|42295.2|42305.7|42285.7|5
1633364780000|2021-10-04 16:26:20|42310.7|42290.7|42281.2|42261.2|42310.7|42290.7|42280.7|42260.7|24
1633364790000|2021-10-04 16:26:30|42285.2|42265.2|42286.2|42266.2|42286.2|42266.2|42281.2|42261.2|5
1633364800000|2021-10-04 16:26:40|42284.2|42264.2|42281.2|42261.2|42284.2|42264.2|42281.2|42261.2|3
1633364820000|2021-10-04 16:27:00|42279.7|42259.7|42261.2|42241.2|42279.7|42259.7|42261.2|42241.2|32
1633364830000|2021-10-04 16:27:10|42263.7|42243.7|42277.7|42257.7|42277.7|42257.7|42263.7|42243.7|6
1633364840000|2021-10-04 16:27:20|42276.2|42256.2|42275.2|42255.2|42276.2|42256.2|42275.2|42255.2|1
1633364850000|2021-10-04 16:27:30|42270.2|42250.2|42267.2|42247.2|42270.2|42250.2|42267.2|42247.2|4
1633364860000|2021-10-04 16:27:40|42266.2|42246.2|42253.2|42233.2|42266.2|42246.2|42250.7|42230.7|18
1633364870000|2021-10-04 16:27:50|42252.2|42232.2|42266.2|42246.2|42266.2|42246.2|42252.2|42232.2|6
1633364880000|2021-10-04 16:28:00|42267.2|42247.2|42272.2|42252.2|42272.2|42252.2|42267.2|42247.2|1
1633364890000|2021-10-04 16:28:10|||||||||4
1633364900000|2021-10-04 16:28:20|42271.2|42251.2|42266.2|42246.2|42271.2|42251.2|42266.2|42246.2|6
1633364910000|2021-10-04 16:28:30|||||||||2
1633364920000|2021-10-04 16:28:40|42263.7|42243.7|42266.2|42246.2|42266.2|42246.2|42261.2|42241.2|16
1633364930000|2021-10-04 16:28:50|42267.2|42247.2|42271.2|42251.2|42271.2|42251.2|42267.2|42247.2|9
1633364940000|2021-10-04 16:29:00|||||||||2
1633364950000|2021-10-04 16:29:10|42272.7|42252.7|42271.2|42251.2|42273.7|42253.7|42271.2|42251.2|24
1633364960000|2021-10-04 16:29:20|42268.7|42248.7|42268.7|42248.7|42268.7|42248.7|42268.7|42248.7|5
1633364970000|2021-10-04 16:29:30|||||||||1
1633364980000|2021-10-04 16:29:40|42266.2|42246.2|42266.2|42246.2|42266.2|42246.2|42266.2|42246.2|0
1633364990000|2021-10-04 16:29:50|42268.7|42248.7|42268.7|42248.7|42268.7|42248.7|42266.2|42246.2|2
1633365000000|2021-10-04 16:30:00|42267.2|42247.2|42258.7|42238.7|42268.7|42248.7|42258.7|42238.7|14
1633365010000|2021-10-04 16:30:10|42257.2|42237.2|42260.2|42240.2|42260.2|42240.2|42256.2|42236.2|4
1633365020000|2021-10-04 16:30:20|42261.7|42241.7|42265.2|42245.2|42266.2|42246.2|42261.7|42241.7|11
1633365030000|2021-10-04 16:30:30|42263.7|42243.7|42258.7|42238.7|42263.7|42243.7|42257.2|42237.2|4
1633365040000|2021-10-04 16:30:40|42253.7|42233.7|42237.7|42217.7|42253.7|42233.7|42236.2|42216.2|25
1633365050000|2021-10-04 16:30:50|42238.7|42218.7|42243.7|42223.7|42243.7|42223.7|42238.7|42218.7|6
1633365060000|2021-10-04 16:31:00|42242.7|42222.7|42238.7|42218.7|42242.7|42222.7|42238.7|42218.7|5
1633365070000|2021-10-04 16:31:10|42237.7|42217.7|42241.2|42221.2|42241.2|42221.2|42233.7|42213.7|9
1633365080000|2021-10-04 16:31:20|42243.7|42223.7|42249.7|42229.7|42251.2|42231.2|42241.2|42221.2|4
1633365090000|2021-10-04 16:31:30|42251.2|42231.2|42257.2|42237.2|42259.7|42239.7|42251.2|42231.2|4
1633365100000|2021-10-04 16:31:40|42258.7|42238.7|42262.7|42242.7|42262.7|42242.7|42258.7|42238.7|1
1633365110000|2021-10-04 16:31:50|42263.7|42243.7|42263.7|42243.7|42263.7|42243.7|42263.7|42243.7|6
1633365120000|2021-10-04 16:32:00|42266.2|42246.2|42263.7|42243.7|42267.7|42247.7|42263.7|42243.7|6
1633365130000|2021-10-04 16:32:10|42264.7|42244.7|42263.7|42243.7|42266.2|42246.2|42263.7|42243.7|2
1633365140000|2021-10-04 16:32:20|42265.2|42245.2|42268.7|42248.7|42268.7|42248.7|42265.2|42245.2|5
1633365150000|2021-10-04 16:32:30|42266.2|42246.2|42266.2|42246.2|42266.2|42246.2|42266.2|42246.2|15
1633365170000|2021-10-04 16:32:50|42267.7|42247.7|42268.7|42248.7|42268.7|42248.7|42266.2|42246.2|4
1633365180000|2021-10-04 16:33:00|42263.7|42243.7|42263.7|42243.7|42263.7|42243.7|42263.7|42243.7|7
1633365190000|2021-10-04 16:33:10|42266.2|42246.2|42266.2|42246.2|42268.7|42248.7|42266.2|42246.2|7
1633365200000|2021-10-04 16:33:20|||||||||1
1633365210000|2021-10-04 16:33:30|42264.7|42244.7|42263.7|42243.7|42264.7|42244.7|42263.7|42243.7|3
1633365220000|2021-10-04 16:33:40|42259.7|42239.7|42268.7|42248.7|42268.7|42248.7|42259.7|42239.7|22
1633365230000|2021-10-04 16:33:50|42267.7|42247.7|42268.7|42248.7|42268.7|42248.7|42267.7|42247.7|1
1633365240000|2021-10-04 16:34:00|42266.2|42246.2|42268.7|42248.7|42268.7|42248.7|42266.2|42246.2|4
1633365250000|2021-10-04 16:34:10|42271.7|42251.7|42276.2|42256.2|42276.2|42256.2|42271.7|42251.7|6
1633365260000|2021-10-04 16:34:20|42277.2|42257.2|42277.7|42257.7|42280.2|42260.2|42277.2|42257.2|2
1633365270000|2021-10-04 16:34:30|42278.7|42258.7|42308.7|42288.7|42308.7|42288.7|42278.7|42258.7|25
1633365280000|2021-10-04 16:34:40|42306.2|42286.2|42326.2|42306.2|42326.2|42306.2|42306.2|42286.2|10
1633365300000|2021-10-04 16:35:00|42328.7|42308.7|42326.2|42306.2|42328.7|42308.7|42326.2|42306.2|4
1633365310000|2021-10-04 16:35:10|42327.7|42307.7|42328.7|42308.7|42328.7|42308.7|42326.2|42306.2|2
1633365320000|2021-10-04 16:35:20|42323.7|42303.7|42318.7|42298.7|42323.7|42303.7|42318.7|42298.7|7
1633365330000|2021-10-04 16:35:30|42316.2|42296.2|42313.7|42293.7|42316.2|42296.2|42313.7|42293.7|4
1633365340000|2021-10-04 16:35:40|42308.7|42288.7|42303.7|42283.7|42308.7|42288.7|42303.7|42283.7|10
1633365360000|2021-10-04 16:36:00|42301.2|42281.2|42303.7|42283.7|42303.7|42283.7|42301.2|42281.2|3
1633365380000|2021-10-04 16:36:20|||||||||3
1633365390000|2021-10-04 16:36:30|42306.2|42286.2|42307.2|42287.2|42308.7|42288.7|42306.2|42286.2|15
1633365400000|2021-10-04 16:36:40|42306.2|42286.2|42308.7|42288.7|42311.2|42291.2|42306.2|42286.2|4
1633365410000|2021-10-04 16:36:50|42306.2|42286.2|42307.2|42287.2|42307.7|42287.7|42306.2|42286.2|2
1633365420000|2021-10-04 16:37:00|42306.2|42286.2|42306.2|42286.2|42306.2|42286.2|42306.2|42286.2|1
1633365430000|2021-10-04 16:37:10|42303.7|42283.7|42296.2|42276.2|42303.7|42283.7|42296.2|42276.2|10
1633365440000|2021-10-04 16:37:20|42293.7|42273.7|42296.2|42276.2|42296.2|42276.2|42293.7|42273.7|9
1633365450000|2021-10-04 16:37:30|42297.7|42277.7|42298.7|42278.7|42298.7|42278.7|42297.7|42277.7|0
1633365470000|2021-10-04 16:37:50|42297.2|42277.2|42296.2|42276.2|42297.2|42277.2|42296.2|42276.2|5
1633365490000|2021-10-04 16:38:10|||||||||2
1633365500000|2021-10-04 16:38:20|42293.7|42273.7|42283.7|42263.7|42293.7|42273.7|42283.7|42263.7|8
1633365510000|2021-10-04 16:38:30|42285.2|42265.2|42291.7|42271.7|42291.7|42271.7|42285.2|42265.2|3
1633365520000|2021-10-04 16:38:40|42296.2|42276.2|42296.2|42276.2|42296.2|42276.2|42296.2|42276.2|0
1633365530000|2021-10-04 16:38:50|42298.7|42278.7|42296.2|42276.2|42298.7|42278.7|42296.2|42276.2|1
1633365540000|2021-10-04 16:39:00|42297.2|42277.2|42301.2|42281.2|42301.2|42281.2|42296.2|42276.2|2
1633365550000|2021-10-04 16:39:10|||||||||3
1633365560000|2021-10-04 16:39:20|42298.7|42278.7|42301.2|42281.2|42301.2|42281.2|42298.7|42278.7|1
1633365570000|2021-10-04 16:39:30|42303.7|42283.7|42303.7|42283.7|42303.7|42283.7|42303.7|42283.7|1
1633365580000|2021-10-04 16:39:40|||||||||1
1633365590000|2021-10-04 16:39:50|42301.2|42281.2|42301.2|42281.2|42301.2|42281.2|42301.2|42281.2|3
1633365600000|2021-10-04 16:40:00|42298.7|42278.7|42301.2|42281.2|42301.2|42281.2|42298.7|42278.7|7
1633365610000|2021-10-04 16:40:10|42303.7|42283.7|42303.7|42283.7|42303.7|42283.7|42301.2|42281.2|1
1633365630000|2021-10-04 16:40:30|42302.2|42282.2|42302.7|42282.7|42302.7|42282.7|42301.2|42281.2|0
1633365640000|2021-10-04 16:40:40|42303.7|42283.7|42296.2|42276.2|42303.7|42283.7|42296.2|42276.2|7
1633365650000|2021-10-04 16:40:50|42293.7|42273.7|42298.7|42278.7|42298.7|42278.7|42293.7|42273.7|3
1633365660000|2021-10-04 16:41:00|42303.7|42283.7|42301.2|42281.2|42303.7|42283.7|42301.2|42281.2|9
1633365670000|2021-10-04 16:41:10|42303.7|42283.7|42300.2|42280.2|42303.7|42283.7|42300.2|42280.2|2
1633365680000|2021-10-04 16:41:20|42301.2|42281.2|42298.7|42278.7|42301.2|42281.2|42298.7|42278.7|5
1633365690000|2021-10-04 16:41:30|42302.2|42282.2|42305.2|42285.2|42305.2|42285.2|42302.2|42282.2|6
1633365700000|2021-10-04 16:41:40|42306.2|42286.2|42311.2|42291.2|42311.2|42291.2|42306.2|42286.2|1
1633365710000|2021-10-04 16:41:50|42312.7|42292.7|42313.7|42293.7|42313.7|42293.7|42312.7|42292.7|1
1633365720000|2021-10-04 16:42:00|42316.2|42296.2|42318.7|42298.7|42328.7|42308.7|42316.2|42296.2|17
1633365730000|2021-10-04 16:42:10|42320.2|42300.2|42323.2|42303.2|42323.2|42303.2|42320.2|42300.2|9
1633365740000|2021-10-04 16:42:20|42321.7|42301.7|42318.7|42298.7|42321.7|42301.7|42318.7|42298.7|2
1633365750000|2021-10-04 16:42:30|42317.2|42297.2|42316.2|42296.2|42317.2|42297.2|42316.2|42296.2|3
1633365760000|2021-10-04 16:42:40|42315.2|42295.2|42312.2|42292.2|42315.2|42295.2|42312.2|42292.2|4
1633365770000|2021-10-04 16:42:50|42308.7|42288.7|42302.7|42282.7|42308.7|42288.7|42302.7|42282.7|4
1633365780000|2021-10-04 16:43:00|42301.2|42281.2|42303.7|42283.7|42303.7|42283.7|42301.2|42281.2|2
1633365790000|2021-10-04 16:43:10|42308.7|42288.7|42312.7|42292.7|42312.7|42292.7|42308.7|42288.7|3
1633365800000|2021-10-04 16:43:20|42313.7|42293.7|42313.7|42293.7|42313.7|42293.7|42313.7|42293.7|0
1633365810000|2021-10-04 16:43:30|42316.2|42296.2|42316.2|42296.2|42316.2|42296.2|42316.2|42296.2|7
1633365830000|2021-10-04 16:43:50|42318.7|42298.7|42318.7|42298.7|42318.7|42298.7|42318.7|42298.7|1
1633365840000|2021-10-04 16:44:00|42321.2|42301.2|42326.2|42306.2|42326.2|42306.2|42321.2|42301.2|0
1633365850000|2021-10-04 16:44:10|42327.7|42307.7|42332.7|42312.7|42332.7|42312.7|42327.7|42307.7|8
1633365860000|2021-10-04 16:44:20|42331.2|42311.2|42331.2|42311.2|42331.2|42311.2|42331.2|42311.2|1
1633365870000|2021-10-04 16:44:30|42331.1|42311.1|42328.6|42308.6|42331.1|42311.1|42328.6|42308.6|0
1633365880000|2021-10-04 16:44:40|42331.1|42311.1|42328.6|42308.6|42331.1|42311.1|42328.6|42308.6|0
1633365890000|2021-10-04 16:44:50|42327.1|42307.1|42327.1|42307.1|42327.1|42307.1|42327.1|42307.1|4
1633365900000|2021-10-04 16:45:00|42328.6|42308.6|42326.1|42306.1|42328.6|42308.6|42326.1|42306.1|8
1633365910000|2021-10-04 16:45:10|42324.6|42304.6|42294.6|42274.6|42324.6|42304.6|42294.6|42274.6|8
1633365920000|2021-10-04 16:45:20|42296.1|42276.1|42297.7|42277.7|42297.7|42277.7|42296.1|42276.1|4
1633365930000|2021-10-04 16:45:30|42296.1|42276.1|42298.6|42278.6|42298.6|42278.6|42296.1|42276.1|1
1633365940000|2021-10-04 16:45:40|42297.1|42277.1|42305.2|42285.2|42305.2|42285.2|42296.1|42276.1|6
1633365950000|2021-10-04 16:45:50|42303.6|42283.6|42302.1|42282.1|42303.6|42283.6|42302.1|42282.1|9
1633365970000|2021-10-04 16:46:10|42300.6|42280.6|42302.1|42282.1|42302.1|42282.1|42300.6|42280.6|5
1633365980000|2021-10-04 16:46:20|42301.1|42281.1|42293.6|42273.6|42301.1|42281.1|42293.6|42273.6|9
1633365990000|2021-10-04 16:46:30|42291.1|42271.1|42291.1|42271.1|42291.1|42271.1|42291.1|42271.1|4
1633366000000|2021-10-04 16:46:40|42293.1|42273.1|42291.1|42271.1|42296.1|42276.1|42291.1|42271.1|9
1633366010000|2021-10-04 16:46:50|42288.6|42268.6|42288.6|42268.6|42288.6|42268.6|42288.6|42268.6|3
1633366020000|2021-10-04 16:47:00|42290.1|42270.1|42296.1|42276.1|42296.1|42276.1|42288.6|42268.6|12
1633366030000|2021-10-04 16:47:10|42297.1|42277.1|42296.1|42276.1|42297.1|42277.1|42296.1|42276.1|7
1633366040000|2021-10-04 16:47:20|42294.6|42274.6|42296.1|42276.1|42296.1|42276.1|42292.1|42272.1|5
1633366050000|2021-10-04 16:47:30|42295.1|42275.1|42292.1|42272.1|42295.1|42275.1|42291.1|42271.1|29
1633366060000|2021-10-04 16:47:40|42289.6|42269.6|42296.1|42276.1|42296.1|42276.1|42289.6|42269.6|5
1633366070000|2021-10-04 16:47:50|42293.6|42273.6|42293.6|42273.6|42296.1|42276.1|42293.6|42273.6|1
1633366080000|2021-10-04 16:48:00|42292.1|42272.1|42297.1|42277.1|42297.1|42277.1|42292.1|42272.1|7
1633366090000|2021-10-04 16:48:10|42299.6|42279.6|42313.6|42293.6|42313.6|42293.6|42299.6|42279.6|9
1633366100000|2021-10-04 16:48:20|42316.6|42296.6|42327.6|42307.6|42327.6|42307.6|42316.6|42296.6|33
1633366110000|2021-10-04 16:48:30|42335.1|42315.1|42352.1|42332.1|42353.6|42333.6|42333.6|42313.6|8
1633366120000|2021-10-04 16:48:40|42350.6|42330.6|42354.6|42334.6|42357.1|42337.1|42349.6|42329.6|10
1633366130000|2021-10-04 16:48:50|42357.1|42337.1|42355.1|42335.1|42357.6|42337.6|42355.1|42335.1|7
1633366140000|2021-10-04 16:49:00|42353.6|42333.6|42352.1|42332.1|42353.6|42333.6|42348.6|42328.6|2
1633366150000|2021-10-04 16:49:10|42353.6|42333.6|42363.6|42343.6|42364.6|42344.6|42352.1|42332.1|8
1633366160000|2021-10-04 16:49:20|42366.1|42346.1|42368.6|42348.6|42369.6|42349.6|42366.1|42346.1|5
1633366170000|2021-10-04 16:49:30|42371.1|42351.1|42371.1|42351.1|42371.1|42351.1|42371.1|42351.1|9
1633366180000|2021-10-04 16:49:40|42373.6|42353.6|42373.6|42353.6|42373.6|42353.6|42373.6|42353.6|3
1633366190000|2021-10-04 16:49:50|42376.1|42356.1|42383.6|42363.6|42383.6|42363.6|42376.1|42356.1|10
1633366200000|2021-10-04 16:50:00|42381.1|42361.1|42385.1|42365.1|42385.1|42365.1|42381.1|42361.1|18
1633366210000|2021-10-04 16:50:10|42382.6|42362.6|42385.1|42365.1|42385.1|42365.1|42382.6|42362.6|1
1633366220000|2021-10-04 16:50:20|42387.6|42367.6|42387.6|42367.6|42389.1|42369.1|42387.6|42367.6|5
1633366230000|2021-10-04 16:50:30|42386.1|42366.1|42381.1|42361.1|42386.1|42366.1|42381.1|42361.1|35
1633366240000|2021-10-04 16:50:40|42378.6|42358.6|42381.1|42361.1|42381.1|42361.1|42377.1|42357.1|5
1633366250000|2021-10-04 16:50:50|42379.6|42359.6|42376.1|42356.1|42381.1|42361.1|42376.1|42356.1|5
1633366260000|2021-10-04 16:51:00|42378.6|42358.6|42379.6|42359.6|42379.6|42359.6|42375.1|42355.1|10
1633366270000|2021-10-04 16:51:10|42381.1|42361.1|42367.1|42347.1|42381.1|42361.1|42367.1|42347.1|4
1633366280000|2021-10-04 16:51:20|42370.1|42350.1|42371.1|42351.1|42371.1|42351.1|42370.1|42350.1|2
1633366290000|2021-10-04 16:51:30|42368.6|42348.6|42372.1|42352.1|42372.1|42352.1|42365.6|42345.6|4
1633366300000|2021-10-04 16:51:40|42370.6|42350.6|42373.1|42353.1|42373.1|42353.1|42370.6|42350.6|9
1633366310000|2021-10-04 16:51:50|42375.6|42355.6|42370.6|42350.6|42375.6|42355.6|42370.6|42350.6|13
1633366320000|2021-10-04 16:52:00|42368.1|42348.1|42368.1|42348.1|42368.1|42348.1|42368.1|42348.1|4
1633366330000|2021-10-04 16:52:10|42349.1|42329.1|42348.1|42328.1|42350.6|42330.6|42348.1|42328.1|11
1633366340000|2021-10-04 16:52:20|42349.1|42329.1|42353.1|42333.1|42353.1|42333.1|42349.1|42329.1|4
1633366350000|2021-10-04 16:52:30|42350.6|42330.6|42353.1|42333.1|42353.1|42333.1|42350.6|42330.6|3
1633366360000|2021-10-04 16:52:40|42354.6|42334.6|42354.6|42334.6|42354.6|42334.6|42354.6|42334.6|7
1633366370000|2021-10-04 16:52:50|42355.6|42335.6|42364.1|42344.1|42364.1|42344.1|42353.1|42333.1|12
1633366380000|2021-10-04 16:53:00|42367.6|42347.6|42380.6|42360.6|42380.6|42360.6|42367.6|42347.6|12
1633366390000|2021-10-04 16:53:10|42379.1|42359.1|42380.6|42360.6|42384.1|42364.1|42379.1|42359.1|8
1633366400000|2021-10-04 16:53:20|42381.6|42361.6|42381.6|42361.6|42381.6|42361.6|42381.6|42361.6|13
1633366410000|2021-10-04 16:53:30|42380.6|42360.6|42382.6|42362.6|42382.6|42362.6|42380.1|42360.1|4
1633366420000|2021-10-04 16:53:40|42384.1|42364.1|42387.6|42367.6|42387.6|42367.6|42383.6|42363.6|3
1633366430000|2021-10-04 16:53:50|42386.1|42366.1|42387.6|42367.6|42387.6|42367.6|42385.1|42365.1|23
1633366440000|2021-10-04 16:54:00|42386.1|42366.1|42386.1|42366.1|42386.1|42366.1|42386.1|42366.1|13
1633366450000|2021-10-04 16:54:10|42383.6|42363.6|42366.1|42346.1|42383.6|42363.6|42366.1|42346.1|9
1633366460000|2021-10-04 16:54:20|42364.6|42344.6|42363.1|42343.1|42364.6|42344.6|42363.1|42343.1|4
1633366470000|2021-10-04 16:54:30|42360.1|42340.1|42363.1|42343.1|42363.1|42343.1|42360.1|42340.1|6
1633366480000|2021-10-04 16:54:40|42359.6|42339.6|42362.6|42342.6|42364.6|42344.6|42359.6|42339.6|45
1633366490000|2021-10-04 16:54:50|42364.6|42344.6|42366.1|42346.1|42366.1|42346.1|42364.6|42344.6|10
1633366500000|2021-10-04 16:55:00|42367.6|42347.6|42364.1|42344.1|42367.6|42347.6|42364.1|42344.1|16
1633366510000|2021-10-04 16:55:10|42363.1|42343.1|42359.1|42339.1|42363.1|42343.1|42359.1|42339.1|10
1633366520000|2021-10-04 16:55:20|42357.6|42337.6|42360.1|42340.1|42360.1|42340.1|42357.6|42337.6|17
1633366530000|2021-10-04 16:55:30|42358.6|42338.6|42360.1|42340.1|42361.6|42341.6|42357.6|42337.6|9
1633366540000|2021-10-04 16:55:40|42361.1|42341.1|42356.6|42336.6|42361.1|42341.1|42356.6|42336.6|6
1633366550000|2021-10-04 16:55:50|42355.1|42335.1|42352.6|42332.6|42355.1|42335.1|42352.6|42332.6|8
1633366560000|2021-10-04 16:56:00|42351.6|42331.6|42342.6|42322.6|42352.6|42332.6|42342.6|42322.6|21
1633366570000|2021-10-04 16:56:10|42341.6|42321.6|42348.1|42328.1|42348.1|42328.1|42341.6|42321.6|14
1633366580000|2021-10-04 16:56:20|42349.1|42329.1|42349.1|42329.1|42351.6|42331.6|42349.1|42329.1|3
1633366590000|2021-10-04 16:56:30|42350.6|42330.6|42347.6|42327.6|42350.6|42330.6|42347.6|42327.6|4
1633366600000|2021-10-04 16:56:40|42346.1|42326.1|42349.1|42329.1|42349.1|42329.1|42344.1|42324.1|5
1633366610000|2021-10-04 16:56:50|42353.1|42333.1|42352.6|42332.6|42355.6|42335.6|42351.1|42331.1|12
1633366620000|2021-10-04 16:57:00|42351.1|42331.1|42354.1|42334.1|42354.1|42334.1|42350.1|42330.1|3
1633366630000|2021-10-04 16:57:10|42355.6|42335.6|42360.1|42340.1|42360.1|42340.1|42354.1|42334.1|5
1633366640000|2021-10-04 16:57:20|42359.1|42339.1|42361.6|42341.6|42361.6|42341.6|42359.1|42339.1|22
1633366650000|2021-10-04 16:57:30|42359.1|42339.1|42360.6|42340.6|42361.6|42341.6|42359.1|42339.1|5
1633366660000|2021-10-04 16:57:40|42361.6|42341.6|42357.6|42337.6|42361.6|42341.6|42357.6|42337.6|6
1633366670000|2021-10-04 16:57:50|42356.1|42336.1|42353.6|42333.6|42356.1|42336.1|42352.6|42332.6|4
1633366680000|2021-10-04 16:58:00|42355.1|42335.1|42357.6|42337.6|42357.6|42337.6|42353.6|42333.6|12
1633366690000|2021-10-04 16:58:10|42360.6|42340.6|42364.1|42344.1|42364.1|42344.1|42360.6|42340.6|13
1633366700000|2021-10-04 16:58:20|42367.6|42347.6|42375.1|42355.1|42375.1|42355.1|42367.6|42347.6|12
1633366710000|2021-10-04 16:58:30|42376.6|42356.6|42380.1|42360.1|42380.1|42360.1|42376.6|42356.6|13
1633366720000|2021-10-04 16:58:40|42378.6|42358.6|42367.6|42347.6|42379.1|42359.1|42367.6|42347.6|29
1633366730000|2021-10-04 16:58:50|42366.6|42346.6|42363.6|42343.6|42367.6|42347.6|42363.6|42343.6|16
1633366740000|2021-10-04 16:59:00|42360.1|42340.1|42332.6|42312.6|42360.1|42340.1|42332.6|42312.6|57
1633366750000|2021-10-04 16:59:10|42331.6|42311.6|42331.1|42311.1|42331.6|42311.6|42326.1|42306.1|39
1633366760000|2021-10-04 16:59:20|42328.6|42308.6|42331.6|42311.6|42335.6|42315.6|42322.6|42302.6|44
1633366770000|2021-10-04 16:59:30|42330.1|42310.1|42317.6|42297.6|42330.1|42310.1|42317.6|42297.6|53
1633366780000|2021-10-04 16:59:40|42316.1|42296.1|42327.6|42307.6|42329.1|42309.1|42316.1|42296.1|38
1633366790000|2021-10-04 16:59:50|42331.1|42311.1|42325.1|42305.1|42332.6|42312.6|42325.1|42305.1|51
1633366800000|2021-10-04 17:00:00|42317.6|42297.6|42324.1|42304.1|42325.6|42305.6|42312.6|42292.6|31
1633366810000|2021-10-04 17:00:10|42322.6|42302.6|42308.6|42288.6|42326.1|42306.1|42308.6|42288.6|26
1633366820000|2021-10-04 17:00:20|42307.6|42287.6|42296.1|42276.1|42307.6|42287.6|42296.1|42276.1|36
1633366830000|2021-10-04 17:00:30|42297.6|42277.6|42297.6|42277.6|42297.6|42277.6|42297.6|42277.6|8
1633366840000|2021-10-04 17:00:40|42296.1|42276.1|42304.1|42284.1|42304.1|42284.1|42296.1|42276.1|10
1633366850000|2021-10-04 17:00:50|42306.6|42286.6|42310.1|42290.1|42310.1|42290.1|42305.1|42285.1|14
1633366860000|2021-10-04 17:01:00|42307.6|42287.6|42320.1|42300.1|42320.1|42300.1|42307.6|42287.6|13
1633366870000|2021-10-04 17:01:10|42321.1|42301.1|42324.1|42304.1|42324.1|42304.1|42318.6|42298.6|8
1633366880000|2021-10-04 17:01:20|42322.6|42302.6|42320.1|42300.1|42322.6|42302.6|42320.1|42300.1|20
1633366890000|2021-10-04 17:01:30|42317.6|42297.6|42312.6|42292.6|42317.6|42297.6|42312.6|42292.6|5
1633366900000|2021-10-04 17:01:40|42315.1|42295.1|42315.1|42295.1|42315.1|42295.1|42311.1|42291.1|5
1633366910000|2021-10-04 17:01:50|42314.1|42294.1|42312.6|42292.6|42315.1|42295.1|42312.6|42292.6|7
1633366920000|2021-10-04 17:02:00|42315.1|42295.1|42317.6|42297.6|42317.6|42297.6|42312.6|42292.6|23
1633366930000|2021-10-04 17:02:10|42316.1|42296.1|42315.1|42295.1|42317.6|42297.6|42315.1|42295.1|9
1633366940000|2021-10-04 17:02:20|||||||||2
1633366950000|2021-10-04 17:02:30|42317.6|42297.6|42321.1|42301.1|42321.1|42301.1|42317.6|42297.6|7
1633366960000|2021-10-04 17:02:40|42320.1|42300.1|42325.1|42305.1|42325.1|42305.1|42320.1|42300.1|7
1633366970000|2021-10-04 17:02:50|42322.6|42302.6|42313.1|42293.1|42322.6|42302.6|42313.1|42293.1|10
1633366980000|2021-10-04 17:03:00|42312.1|42292.1|42303.6|42283.6|42312.1|42292.1|42303.6|42283.6|46
1633366990000|2021-10-04 17:03:10|42302.1|42282.1|42302.1|42282.1|42302.1|42282.1|42302.1|42282.1|12
1633367000000|2021-10-04 17:03:20|42304.6|42284.6|42304.6|42284.6|42304.6|42284.6|42302.1|42282.1|2
1633367010000|2021-10-04 17:03:30|||||||||1
1633367020000|2021-10-04 17:03:40|42305.6|42285.6|42306.1|42286.1|42307.1|42287.1|42304.6|42284.6|4
1633367030000|2021-10-04 17:03:50|42302.1|42282.1|42302.1|42282.1|42302.1|42282.1|42302.1|42282.1|3
1633367040000|2021-10-04 17:04:00|42304.6|42284.6|42306.1|42286.1|42306.1|42286.1|42303.1|42283.1|3
1633367050000|2021-10-04 17:04:10|42309.6|42289.6|42311.1|42291.1|42314.6|42294.6|42309.6|42289.6|4
1633367060000|2021-10-04 17:04:20|42309.6|42289.6|42309.6|42289.6|42309.6|42289.6|42309.6|42289.6|3
1633367070000|2021-10-04 17:04:30|42308.1|42288.1|42302.1|42282.1|42308.1|42288.1|42302.1|42282.1|12
1633367080000|2021-10-04 17:04:40|42300.6|42280.6|42304.6|42284.6|42304.6|42284.6|42299.6|42279.6|6
1633367090000|2021-10-04 17:04:50|42302.1|42282.1|42274.6|42254.6|42302.1|42282.1|42274.6|42254.6|44
1633367100000|2021-10-04 17:05:00|42272.6|42252.6|42275.1|42255.1|42275.1|42255.1|42272.6|42252.6|28
1633367110000|2021-10-04 17:05:10|42276.1|42256.1|42277.6|42257.6|42277.6|42257.6|42276.1|42256.1|3
1633367120000|2021-10-04 17:05:20|42282.6|42262.6|42288.6|42268.6|42290.1|42270.1|42282.6|42262.6|10
1633367130000|2021-10-04 17:05:30|42290.1|42270.1|42291.1|42271.1|42291.1|42271.1|42290.1|42270.1|2
1633367140000|2021-10-04 17:05:40|42289.6|42269.6|42292.1|42272.1|42292.1|42272.1|42289.6|42269.6|6
1633367150000|2021-10-04 17:05:50|42293.6|42273.6|42296.1|42276.1|42296.1|42276.1|42293.6|42273.6|1
1633367160000|2021-10-04 17:06:00|42297.6|42277.6|42299.6|42279.6|42299.6|42279.6|42297.6|42277.6|2
1633367170000|2021-10-04 17:06:10|42302.1|42282.1|42302.1|42282.1|42303.6|42283.6|42302.1|42282.1|1
1633367180000|2021-10-04 17:06:20|42303.6|42283.6|42302.1|42282.1|42308.1|42288.1|42302.1|42282.1|7
1633367190000|2021-10-04 17:06:30|42300.6|42280.6|42297.1|42277.1|42300.6|42280.6|42297.1|42277.1|0
1633367200000|2021-10-04 17:06:40|42294.6|42274.6|42297.1|42277.1|42297.1|42277.1|42294.6|42274.6|7
1633367210000|2021-10-04 17:06:50|42294.6|42274.6|42297.1|42277.1|42297.1|42277.1|42294.6|42274.6|7
1633367220000|2021-10-04 17:07:00|42299.6|42279.6|42296.1|42276.1|42299.6|42279.6|42294.6|42274.6|0
1633367230000|2021-10-04 17:07:10|42299.6|42279.6|42291.1|42271.1|42299.6|42279.6|42291.1|42271.1|6
1633367240000|2021-10-04 17:07:20|42292.1|42272.1|42291.1|42271.1|42292.1|42272.1|42289.6|42269.6|9
1633367250000|2021-10-04 17:07:30|42293.6|42273.6|42282.1|42262.1|42293.6|42273.6|42282.1|42262.1|15
1633367270000|2021-10-04 17:07:50|42281.1|42261.1|42281.1|42261.1|42281.1|42261.1|42281.1|42261.1|4
1633367280000|2021-10-04 17:08:00|42284.6|42264.6|42284.6|42264.6|42284.6|42264.6|42284.6|42264.6|1
1633367290000|2021-10-04 17:08:10|42285.6|42265.6|42285.6|42265.6|42287.1|42267.1|42284.6|42264.6|0
1633367300000|2021-10-04 17:08:20|42284.6|42264.6|42292.1|42272.1|42292.1|42272.1|42284.6|42264.6|11
1633367310000|2021-10-04 17:08:30|42293.1|42273.1|42297.1|42277.1|42297.1|42277.1|42293.1|42273.1|1
1633367320000|2021-10-04 17:08:40|42299.6|42279.6|42301.1|42281.1|42301.1|42281.1|42299.6|42279.6|2
1633367340000|2021-10-04 17:09:00|42298.6|42278.6|42303.6|42283.6|42303.6|42283.6|42298.6|42278.6|12
1633367350000|2021-10-04 17:09:10|42306.6|42286.6|42314.6|42294.6|42319.6|42299.6|42306.6|42286.6|7
1633367360000|2021-10-04 17:09:20|42317.1|42297.1|42319.6|42299.6|42319.6|42299.6|42314.6|42294.6|2
1633367370000|2021-10-04 17:09:30|42322.1|42302.1|42319.6|42299.6|42322.1|42302.1|42319.6|42299.6|6
1633367380000|2021-10-04 17:09:40|42318.6|42298.6|42324.6|42304.6|42324.6|42304.6|42318.6|42298.6|1
1633367390000|2021-10-04 17:09:50|42326.1|42306.1|42322.1|42302.1|42326.1|42306.1|42322.1|42302.1|2
1633367400000|2021-10-04 17:10:00|42314.6|42294.6|42303.1|42283.1|42314.6|42294.6|42303.1|42283.1|3
1633367410000|2021-10-04 17:10:10|42300.6|42280.6|42307.1|42287.1|42307.1|42287.1|42298.1|42278.1|7
1633367440000|2021-10-04 17:10:40|42309.6|42289.6|42307.1|42287.1|42309.6|42289.6|42307.1|42287.1|1
1633367450000|2021-10-04 17:10:50|42308.1|42288.1|42309.6|42289.6|42309.6|42289.6|42308.1|42288.1|0
1633367460000|2021-10-04 17:11:00|42308.1|42288.1|42314.6|42294.6|42315.6|42295.6|42308.1|42288.1|2
1633367470000|2021-10-04 17:11:10|42315.6|42295.6|42314.6|42294.6|42315.6|42295.6|42314.6|42294.6|0
1633367480000|2021-10-04 17:11:20|42315.6|42295.6|42322.1|42302.1|42322.1|42302.1|42314.6|42294.6|0
1633367500000|2021-10-04 17:11:40|42321.1|42301.1|42321.1|42301.1|42322.1|42302.1|42321.1|42301.1|2
1633367510000|2021-10-04 17:11:50|42320.1|42300.1|42322.1|42302.1|42322.1|42302.1|42320.1|42300.1|0
1633367520000|2021-10-04 17:12:00|42319.6|42299.6|42324.1|42304.1|42324.1|42304.1|42319.6|42299.6|3
1633367530000|2021-10-04 17:12:10|42325.6|42305.6|42325.6|42305.6|42325.6|42305.6|42325.6|42305.6|0
1633367540000|2021-10-04 17:12:20|42328.1|42308.1|42328.1|42308.1|42328.1|42308.1|42328.1|42308.1|0
1633367550000|2021-10-04 17:12:30|42332.1|42312.1|42332.1|42312.1|42332.1|42312.1|42332.1|42312.1|1
1633367560000|2021-10-04 17:12:40|42337.1|42317.1|42329.6|42309.6|42337.1|42317.1|42329.6|42309.6|12
1633367570000|2021-10-04 17:12:50|42328.6|42308.6|42329.6|42309.6|42329.6|42309.6|42327.1|42307.1|1
1633367590000|2021-10-04 17:13:10|42332.1|42312.1|42347.1|42327.1|42347.1|42327.1|42332.1|42312.1|10
1633367600000|2021-10-04 17:13:20|42348.1|42328.1|42349.6|42329.6|42349.6|42329.6|42346.1|42326.1|3
1633367620000|2021-10-04 17:13:40|42348.6|42328.6|42347.1|42327.1|42349.6|42329.6|42344.6|42324.6|14
1633367630000|2021-10-04 17:13:50|42344.6|42324.6|42339.6|42319.6|42344.6|42324.6|42339.6|42319.6|3
1633367640000|2021-10-04 17:14:00|42338.1|42318.1|42334.6|42314.6|42338.1|42318.1|42333.1|42313.1|4
1633367650000|2021-10-04 17:14:10|42333.1|42313.1|42334.6|42314.6|42337.1|42317.1|42332.1|42312.1|3
1633367660000|2021-10-04 17:14:20|42332.1|42312.1|42332.1|42312.1|42336.1|42316.1|42332.1|42312.1|4
1633367670000|2021-10-04 17:14:30|42334.6|42314.6|42332.1|42312.1|42334.6|42314.6|42332.1|42312.1|2
1633367680000|2021-10-04 17:14:40|42334.6|42314.6|42334.6|42314.6|42334.6|42314.6|42334.6|42314.6|2
1633367690000|2021-10-04 17:14:50|||||||||3
1633367700000|2021-10-04 17:15:00|42338.6|42318.6|42334.6|42314.6|42339.6|42319.6|42334.6|42314.6|9
1633367710000|2021-10-04 17:15:10|||||||||8
1633367720000|2021-10-04 17:15:20|42336.1|42316.1|42337.1|42317.1|42337.1|42317.1|42336.1|42316.1|0
1633367730000|2021-10-04 17:15:30|42338.6|42318.6|42334.6|42314.6|42338.6|42318.6|42334.6|42314.6|5
1633367740000|2021-10-04 17:15:40|42333.6|42313.6|42333.6|42313.6|42333.6|42313.6|42333.6|42313.6|0
1633367750000|2021-10-04 17:15:50|42332.1|42312.1|42329.6|42309.6|42332.1|42312.1|42329.6|42309.6|2
1633367760000|2021-10-04 17:16:00|42330.6|42310.6|42329.6|42309.6|42330.6|42310.6|42329.6|42309.6|0
1633367770000|2021-10-04 17:16:10|42330.6|42310.6|42323.6|42303.6|42332.1|42312.1|42323.6|42303.6|3
1633367780000|2021-10-04 17:16:20|42324.6|42304.6|42322.1|42302.1|42324.6|42304.6|42322.1|42302.1|0
1633367790000|2021-10-04 17:16:30|42323.1|42303.1|42322.1|42302.1|42323.1|42303.1|42319.6|42299.6|2
1633367800000|2021-10-04 17:16:40|42319.6|42299.6|42322.1|42302.1|42323.1|42303.1|42319.6|42299.6|0
1633367810000|2021-10-04 17:16:50|42323.6|42303.6|42326.1|42306.1|42326.1|42306.1|42323.6|42303.6|1
1633367820000|2021-10-04 17:17:00|42327.1|42307.1|42324.6|42304.6|42329.6|42309.6|42324.6|42304.6|2
1633367830000|2021-10-04 17:17:10|42327.1|42307.1|42327.1|42307.1|42327.1|42307.1|42327.1|42307.1|6
1633367840000|2021-10-04 17:17:20|42326.1|42306.1|42326.1|42306.1|42326.1|42306.1|42326.1|42306.1|4
1633367850000|2021-10-04 17:17:30|42327.1|42307.1|42325.6|42305.6|42330.6|42310.6|42325.6|42305.6|5
1633367860000|2021-10-04 17:17:40|42324.6|42304.6|42322.1|42302.1|42324.6|42304.6|42322.1|42302.1|1
1633367870000|2021-10-04 17:17:50|42324.6|42304.6|42324.6|42304.6|42324.6|42304.6|42324.6|42304.6|0
1633367880000|2021-10-04 17:18:00|42326.1|42306.1|42328.6|42308.6|42328.6|42308.6|42326.1|42306.1|4
1633367890000|2021-10-04 17:18:10|42327.1|42307.1|42324.6|42304.6|42327.1|42307.1|42324.6|42304.6|4
1633367900000|2021-10-04 17:18:20|42319.6|42299.6|42324.6|42304.6|42324.6|42304.6|42319.6|42299.6|1
1633367910000|2021-10-04 17:18:30|42327.1|42307.1|42327.1|42307.1|42327.1|42307.1|42327.1|42307.1|1
1633367940000|2021-10-04 17:19:00|||||||||3
1633367960000|2021-10-04 17:19:20|42324.6|42304.6|42327.1|42307.1|42327.1|42307.1|42323.1|42303.1|0
1633367980000|2021-10-04 17:19:40|42326.1|42306.1|42324.6|42304.6|42326.1|42306.1|42324.6|42304.6|2
1633367990000|2021-10-04 17:19:50|42327.1|42307.1|42327.1|42307.1|42327.1|42307.1|42327.1|42307.1|0
1633368000000|2021-10-04 17:20:00|42328.6|42308.6|42327.1|42307.1|42329.6|42309.6|42324.6|42304.6|3
1633368010000|2021-10-04 17:20:10|42325.6|42305.6|42324.6|42304.6|42327.1|42307.1|42324.6|42304.6|0
1633368020000|2021-10-04 17:20:20|42327.1|42307.1|42324.6|42304.6|42327.1|42307.1|42324.6|42304.6|0
1633368030000|2021-10-04 17:20:30|42323.1|42303.1|42324.6|42304.6|42324.6|42304.6|42323.1|42303.1|2
1633368040000|2021-10-04 17:20:40|42323.6|42303.6|42324.6|42304.6|42324.6|42304.6|42322.1|42302.1|10
1633368050000|2021-10-04 17:20:50|42327.1|42307.1|42327.1|42307.1|42327.1|42307.1|42327.1|42307.1|2
1633368060000|2021-10-04 17:21:00|42329.6|42309.6|42332.1|42312.1|42332.1|42312.1|42329.6|42309.6|1
1633368070000|2021-10-04 17:21:10|42330.6|42310.6|42332.1|42312.1|42332.1|42312.1|42327.1|42307.1|6
1633368080000|2021-10-04 17:21:20|42333.6|42313.6|42335.6|42315.6|42335.6|42315.6|42333.6|42313.6|40
1633368090000|2021-10-04 17:21:30|42337.1|42317.1|42337.1|42317.1|42337.1|42317.1|42335.6|42315.6|0
1633368110000|2021-10-04 17:21:50|42336.1|42316.1|42338.6|42318.6|42338.6|42318.6|42336.1|42316.1|5
1633368120000|2021-10-04 17:22:00|42336.1|42316.1|42337.1|42317.1|42339.6|42319.6|42334.6|42314.6|9
1633368130000|2021-10-04 17:22:10|42335.6|42315.6|42337.1|42317.1|42337.1|42317.1|42335.6|42315.6|0
1633368150000|2021-10-04 17:22:30|42339.6|42319.6|42339.6|42319.6|42339.6|42319.6|42339.6|42319.6|0
1633368160000|2021-10-04 17:22:40|||||||||4
1633368170000|2021-10-04 17:22:50|42340.6|42320.6|42340.6|42320.6|42342.1|42322.1|42339.6|42319.6|2
1633368180000|2021-10-04 17:23:00|42339.6|42319.6|42337.1|42317.1|42342.1|42322.1|42337.1|42317.1|13
1633368190000|2021-10-04 17:23:10|42339.6|42319.6|42341.1|42321.1|42342.1|42322.1|42339.6|42319.6|0
1633368200000|2021-10-04 17:23:20|42343.1|42323.1|42349.6|42329.6|42349.6|42329.6|42343.1|42323.1|12
1633368210000|2021-10-04 17:23:30|42350.6|42330.6|42354.6|42334.6|42354.6|42334.6|42349.6|42329.6|12
1633368220000|2021-10-04 17:23:40|42352.1|42332.1|42352.1|42332.1|42353.1|42333.1|42352.1|42332.1|2
1633368230000|2021-10-04 17:23:50|42353.1|42333.1|42354.6|42334.6|42354.6|42334.6|42352.1|42332.1|0
1633368240000|2021-10-04 17:24:00|||||||||1
1633368250000|2021-10-04 17:24:10|42357.1|42337.1|42363.6|42343.6|42366.1|42346.1|42357.1|42337.1|2
1633368260000|2021-10-04 17:24:20|42365.1|42345.1|42367.1|42347.1|42367.1|42347.1|42365.1|42345.1|2
1633368270000|2021-10-04 17:24:30|42369.6|42349.6|42369.6|42349.6|42369.6|42349.6|42364.6|42344.6|4
1633368280000|2021-10-04 17:24:40|42367.1|42347.1|42365.6|42345.6|42370.6|42350.6|42365.6|42345.6|0
1633368290000|2021-10-04 17:24:50|42367.1|42347.1|42368.1|42348.1|42368.1|42348.1|42367.1|42347.1|0
1633368300000|2021-10-04 17:25:00|42366.6|42346.6|42363.1|42343.1|42366.6|42346.6|42359.6|42339.6|2
1633368310000|2021-10-04 17:25:10|42361.6|42341.6|42357.1|42337.1|42361.6|42341.6|42357.1|42337.1|1
1633368330000|2021-10-04 17:25:30|42356.1|42336.1|42354.6|42334.6|42358.1|42338.1|42354.6|42334.6|2
1633368340000|2021-10-04 17:25:40|42344.1|42324.1|42335.6|42315.6|42344.1|42324.1|42335.6|42315.6|7
1633368350000|2021-10-04 17:25:50|42337.1|42317.1|42337.1|42317.1|42337.1|42317.1|42336.1|42316.1|2
1633368360000|2021-10-04 17:26:00|42339.6|42319.6|42337.1|42317.1|42339.6|42319.6|42337.1|42317.1|0
1633368370000|2021-10-04 17:26:10|42334.6|42314.6|42327.1|42307.1|42334.6|42314.6|42327.1|42307.1|2
1633368380000|2021-10-04 17:26:20|42328.1|42308.1|42327.1|42307.1|42328.1|42308.1|42325.6|42305.6|0
1633368390000|2021-10-04 17:26:30|42329.6|42309.6|42327.1|42307.1|42329.6|42309.6|42327.1|42307.1|1
1633368400000|2021-10-04 17:26:40|42328.6|42308.6|42329.6|42309.6|42329.6|42309.6|42328.6|42308.6|0
1633368410000|2021-10-04 17:26:50|42334.6|42314.6|42338.1|42318.1|42338.1|42318.1|42334.6|42314.6|6
1633368420000|2021-10-04 17:27:00|42339.1|42319.1|42338.1|42318.1|42339.1|42319.1|42338.1|42318.1|6
1633368440000|2021-10-04 17:27:20|42340.6|42320.6|42340.6|42320.6|42340.6|42320.6|42340.6|42320.6|2
1633368450000|2021-10-04 17:27:30|42341.6|42321.6|42341.6|42321.6|42341.6|42321.6|42340.6|42320.6|4
1633368460000|2021-10-04 17:27:40|42340.6|42320.6|42336.6|42316.6|42340.6|42320.6|42336.6|42316.6|7
1633368470000|2021-10-04 17:27:50|42334.1|42314.1|42330.6|42310.6|42334.1|42314.1|42329.1|42309.1|1
1633368480000|2021-10-04 17:28:00|42331.6|42311.6|42326.6|42306.6|42331.6|42311.6|42326.6|42306.6|3
1633368490000|2021-10-04 17:28:10|42328.1|42308.1|42326.6|42306.6|42329.1|42309.1|42326.6|42306.6|0
1633368500000|2021-10-04 17:28:20|42325.1|42305.1|42326.6|42306.6|42326.6|42306.6|42324.1|42304.1|10
1633368530000|2021-10-04 17:28:50|42325.1|42305.1|42324.1|42304.1|42325.1|42305.1|42324.1|42304.1|1
1633368540000|2021-10-04 17:29:00|42325.6|42305.6|42324.1|42304.1|42325.6|42305.6|42324.1|42304.1|1
1633368550000|2021-10-04 17:29:10|42322.6|42302.6|42326.6|42306.6|42326.6|42306.6|42322.6|42302.6|0
1633368560000|2021-10-04 17:29:20|42325.6|42305.6|42325.6|42305.6|42326.6|42306.6|42325.6|42305.6|1
1633368570000|2021-10-04 17:29:30|42326.6|42306.6|42329.1|42309.1|42329.1|42309.1|42325.6|42305.6|1
1633368580000|2021-10-04 17:29:40|42325.6|42305.6|42322.6|42302.6|42329.1|42309.1|42322.6|42302.6|3
1633368590000|2021-10-04 17:29:50|42324.1|42304.1|42324.1|42304.1|42325.6|42305.6|42324.1|42304.1|7
1633368600000|2021-10-04 17:30:00|42325.6|42305.6|42332.1|42312.1|42332.1|42312.1|42324.1|42304.1|5
1633368610000|2021-10-04 17:30:10|42330.6|42310.6|42339.1|42319.1|42339.1|42319.1|42330.6|42310.6|7
1633368620000|2021-10-04 17:30:20|42340.6|42320.6|42336.6|42316.6|42341.6|42321.6|42336.6|42316.6|10
1633368630000|2021-10-04 17:30:30|42335.6|42315.6|42326.6|42306.6|42335.6|42315.6|42326.6|42306.6|6
1633368640000|2021-10-04 17:30:40|42328.1|42308.1|42330.6|42310.6|42330.6|42310.6|42328.1|42308.1|1
1633368650000|2021-10-04 17:30:50|42329.1|42309.1|42334.1|42314.1|42338.1|42318.1|42326.6|42306.6|8
1633368660000|2021-10-04 17:31:00|42335.6|42315.6|42331.6|42311.6|42335.6|42315.6|42330.1|42310.1|3
1633368670000|2021-10-04 17:31:10|42334.1|42314.1|42334.1|42314.1|42334.1|42314.1|42331.6|42311.6|0
1633368680000|2021-10-04 17:31:20|42332.6|42312.6|42329.1|42309.1|42333.1|42313.1|42326.6|42306.6|2
1633368690000|2021-10-04 17:31:30|42330.6|42310.6|42339.1|42319.1|42339.1|42319.1|42330.6|42310.6|1
1633368700000|2021-10-04 17:31:40|42338.1|42318.1|42339.1|42319.1|42339.1|42319.1|42338.1|42318.1|1
1633368710000|2021-10-04 17:31:50|42337.6|42317.6|42341.6|42321.6|42341.6|42321.6|42336.6|42316.6|11
1633368720000|2021-10-04 17:32:00|42344.1|42324.1|42346.6|42326.6|42346.6|42326.6|42344.1|42324.1|5
1633368730000|2021-10-04 17:32:10|||||||||2
1633368740000|2021-10-04 17:32:20|42345.1|42325.1|42344.1|42324.1|42345.1|42325.1|42342.6|42322.6|4
1633368750000|2021-10-04 17:32:30|42342.6|42322.6|42341.6|42321.6|42342.6|42322.6|42341.6|42321.6|3
1633368760000|2021-10-04 17:32:40|42339.1|42319.1|42339.1|42319.1|42341.6|42321.6|42338.1|42318.1|1
1633368770000|2021-10-04 17:32:50|42340.6|42320.6|42336.6|42316.6|42341.6|42321.6|42336.6|42316.6|1
1633368780000|2021-10-04 17:33:00|42339.1|42319.1|42339.1|42319.1|42341.6|42321.6|42339.1|42319.1|3
1633368790000|2021-10-04 17:33:10|42340.6|42320.6|42335.1|42315.1|42341.6|42321.6|42335.1|42315.1|3
1633368800000|2021-10-04 17:33:20|42336.6|42316.6|42336.6|42316.6|42336.6|42316.6|42336.6|42316.6|4
1633368820000|2021-10-04 17:33:40|42339.1|42319.1|42339.1|42319.1|42339.1|42319.1|42334.1|42314.1|1
1633368840000|2021-10-04 17:34:00|42343.1|42323.1|42347.6|42327.6|42349.1|42329.1|42343.1|42323.1|4
1633368850000|2021-10-04 17:34:10|42346.6|42326.6|42346.6|42326.6|42346.6|42326.6|42346.6|42326.6|1
1633368860000|2021-10-04 17:34:20|42347.6|42327.6|42345.1|42325.1|42347.6|42327.6|42345.1|42325.1|1
1633368870000|2021-10-04 17:34:30|42343.6|42323.6|42342.6|42322.6|42345.1|42325.1|42342.6|42322.6|1
1633368880000|2021-10-04 17:34:40|42341.6|42321.6|42341.6|42321.6|42341.6|42321.6|42341.6|42321.6|1
1633368890000|2021-10-04 17:34:50|42342.6|42322.6|42346.6|42326.6|42346.6|42326.6|42341.6|42321.6|3
1633368900000|2021-10-04 17:35:00|42345.1|42325.1|42340.1|42320.1|42345.1|42325.1|42340.1|42320.1|8
1633368910000|2021-10-04 17:35:10|42335.6|42315.6|42334.1|42314.1|42336.6|42316.6|42334.1|42314.1|1
1633368930000|2021-10-04 17:35:30|42336.6|42316.6|42331.6|42311.6|42336.6|42316.6|42331.6|42311.6|3
1633368940000|2021-10-04 17:35:40|42334.1|42314.1|42332.6|42312.6|42336.6|42316.6|42331.6|42311.6|8
1633368950000|2021-10-04 17:35:50|42331.6|42311.6|42334.1|42314.1|42334.1|42314.1|42331.6|42311.6|5
1633368960000|2021-10-04 17:36:00|42331.6|42311.6|42330.1|42310.1|42331.6|42311.6|42327.6|42307.6|3
1633368970000|2021-10-04 17:36:10|42328.6|42308.6|42330.1|42310.1|42330.1|42310.1|42327.6|42307.6|0
1633368980000|2021-10-04 17:36:20|42328.6|42308.6|42330.1|42310.1|42330.1|42310.1|42327.6|42307.6|1
1633368990000|2021-10-04 17:36:30|42327.6|42307.6|42326.6|42306.6|42330.1|42310.1|42325.1|42305.1|3
1633369000000|2021-10-04 17:36:40|42325.1|42305.1|42326.6|42306.6|42326.6|42306.6|42324.1|42304.1|4
1633369010000|2021-10-04 17:36:50|42325.6|42305.6|42323.1|42303.1|42325.6|42305.6|42323.1|42303.1|6
1633369020000|2021-10-04 17:37:00|42325.6|42305.6|42324.1|42304.1|42326.6|42306.6|42324.1|42304.1|6
1633369030000|2021-10-04 17:37:10|42325.1|42305.1|42326.6|42306.6|42326.6|42306.6|42325.1|42305.1|7
1633369040000|2021-10-04 17:37:20|42329.1|42309.1|42331.6|42311.6|42331.6|42311.6|42326.6|42306.6|3
1633369060000|2021-10-04 17:37:40|42333.1|42313.1|42334.1|42314.1|42334.1|42314.1|42333.1|42313.1|1
1633369070000|2021-10-04 17:37:50|42336.6|42316.6|42340.6|42320.6|42340.6|42320.6|42334.1|42314.1|6
1633369080000|2021-10-04 17:38:00|42341.6|42321.6|42344.1|42324.1|42344.1|42324.1|42340.1|42320.1|2
1633369090000|2021-10-04 17:38:10|42343.1|42323.1|42344.1|42324.1|42344.1|42324.1|42341.6|42321.6|3
1633369100000|2021-10-04 17:38:20|42341.6|42321.6|42342.6|42322.6|42344.1|42324.1|42341.6|42321.6|0
1633369110000|2021-10-04 17:38:30|42341.6|42321.6|42344.1|42324.1|42344.1|42324.1|42341.6|42321.6|0
1633369120000|2021-10-04 17:38:40|42345.1|42325.1|42346.6|42326.6|42346.6|42326.6|42345.1|42325.1|1
1633369130000|2021-10-04 17:38:50|42344.1|42324.1|42346.6|42326.6|42346.6|42326.6|42344.1|42324.1|0
1633369140000|2021-10-04 17:39:00|42349.1|42329.1|42349.1|42329.1|42349.1|42329.1|42349.1|42329.1|0
1633369150000|2021-10-04 17:39:10|42351.6|42331.6|42354.1|42334.1|42354.1|42334.1|42351.6|42331.6|2
1633369160000|2021-10-04 17:39:20|42361.6|42341.6|42361.6|42341.6|42361.6|42341.6|42361.6|42341.6|1
1633369170000|2021-10-04 17:39:30|42363.1|42343.1|42363.1|42343.1|42363.1|42343.1|42363.1|42343.1|2
1633369180000|2021-10-04 17:39:40|42364.1|42344.1|42364.1|42344.1|42364.1|42344.1|42361.6|42341.6|1
1633369190000|2021-10-04 17:39:50|42365.6|42345.6|42364.1|42344.1|42366.6|42346.6|42361.6|42341.6|2
1633369200000|2021-10-04 17:40:00|42362.6|42342.6|42354.1|42334.1|42362.6|42342.6|42354.1|42334.1|2
1633369210000|2021-10-04 17:40:10|42351.6|42331.6|42351.6|42331.6|42356.6|42336.6|42351.6|42331.6|1
1633369220000|2021-10-04 17:40:20|42350.1|42330.1|42351.6|42331.6|42351.6|42331.6|42350.1|42330.1|5
1633369230000|2021-10-04 17:40:30|42350.1|42330.1|42347.6|42327.6|42351.6|42331.6|42347.6|42327.6|3
1633369240000|2021-10-04 17:40:40|42345.1|42325.1|42342.6|42322.6|42345.1|42325.1|42342.6|42322.6|3
1633369250000|2021-10-04 17:40:50|42341.6|42321.6|42341.6|42321.6|42341.6|42321.6|42341.6|42321.6|1
1633369260000|2021-10-04 17:41:00|42340.6|42320.6|42341.6|42321.6|42341.6|42321.6|42340.6|42320.6|2
1633369280000|2021-10-04 17:41:20|42339.1|42319.1|42339.1|42319.1|42339.1|42319.1|42339.1|42319.1|3
1633369310000|2021-10-04 17:41:50|42341.6|42321.6|42346.6|42326.6|42346.6|42326.6|42341.6|42321.6|4
1633369320000|2021-10-04 17:42:00|42348.1|42328.1|42350.6|42330.6|42350.6|42330.6|42346.6|42326.6|0
1633369330000|2021-10-04 17:42:10|42353.1|42333.1|42354.1|42334.1|42354.1|42334.1|42351.6|42331.6|5
1633369340000|2021-10-04 17:42:20|42355.1|42335.1|42358.1|42338.1|42358.1|42338.1|42355.1|42335.1|0
1633369350000|2021-10-04 17:42:30|42367.1|42347.1|42368.1|42348.1|42368.1|42348.1|42367.1|42347.1|5
1633369360000|2021-10-04 17:42:40|42369.1|42349.1|42366.6|42346.6|42369.1|42349.1|42366.6|42346.6|4
1633369370000|2021-10-04 17:42:50|42361.6|42341.6|42356.6|42336.6|42361.6|42341.6|42356.6|42336.6|2
1633369380000|2021-10-04 17:43:00|42355.6|42335.6|42349.1|42329.1|42355.6|42335.6|42349.1|42329.1|1
1633369390000|2021-10-04 17:43:10|42350.6|42330.6|42349.1|42329.1|42350.6|42330.6|42349.1|42329.1|2
1633369400000|2021-10-04 17:43:20|42348.1|42328.1|42344.1|42324.1|42348.1|42328.1|42344.1|42324.1|1
1633369410000|2021-10-04 17:43:30|42345.1|42325.1|42346.6|42326.6|42346.6|42326.6|42345.1|42325.1|3
1633369420000|2021-10-04 17:43:40|42349.1|42329.1|42349.1|42329.1|42349.1|42329.1|42349.1|42329.1|1
1633369430000|2021-10-04 17:43:50|||||||||3
1633369450000|2021-10-04 17:44:10|||||||||1
1633369470000|2021-10-04 17:44:30|42351.6|42331.6|42351.6|42331.6|42351.6|42331.6|42351.6|42331.6|0
1633369480000|2021-10-04 17:44:40|42353.1|42333.1|42354.1|42334.1|42354.1|42334.1|42353.1|42333.1|1
1633369510000|2021-10-04 17:45:10|42356.6|42336.6|42354.1|42334.1|42356.6|42336.6|42354.1|42334.1|2
1633369520000|2021-10-04 17:45:20|||||||||25
1633369530000|2021-10-04 17:45:30|42351.6|42331.6|42351.6|42331.6|42351.6|42331.6|42351.6|42331.6|7
1633369540000|2021-10-04 17:45:40|42350.6|42330.6|42344.6|42324.6|42350.6|42330.6|42344.6|42324.6|3
1633369550000|2021-10-04 17:45:50|42341.1|42321.1|42339.6|42319.6|42341.1|42321.1|42339.6|42319.6|1
1633369560000|2021-10-04 17:46:00|||||||||1
1633369570000|2021-10-04 17:46:10|42340.6|42320.6|42347.1|42327.1|42347.1|42327.1|42340.6|42320.6|3
1633369580000|2021-10-04 17:46:20|42348.1|42328.1|42351.6|42331.6|42351.6|42331.6|42348.1|42328.1|0
1633369590000|2021-10-04 17:46:30|42353.1|42333.1|42353.1|42333.1|42353.1|42333.1|42353.1|42333.1|3
1633369600000|2021-10-04 17:46:40|42355.1|42335.1|42358.1|42338.1|42358.1|42338.1|42355.1|42335.1|7
1633369620000|2021-10-04 17:47:00|42359.1|42339.1|42359.1|42339.1|42359.1|42339.1|42359.1|42339.1|0
1633369630000|2021-10-04 17:47:10|42356.6|42336.6|42359.1|42339.1|42359.1|42339.1|42356.6|42336.6|0
1633369640000|2021-10-04 17:47:20|42361.6|42341.6|42361.1|42341.1|42362.6|42342.6|42359.1|42339.1|0
1633369650000|2021-10-04 17:47:30|42359.1|42339.1|42361.6|42341.6|42364.1|42344.1|42359.1|42339.1|0
1633369660000|2021-10-04 17:47:40|42364.1|42344.1|42364.1|42344.1|42364.1|42344.1|42364.1|42344.1|0
1633369680000|2021-10-04 17:48:00|42362.6|42342.6|42365.1|42345.1|42365.1|42345.1|42362.6|42342.6|3
1633369690000|2021-10-04 17:48:10|42366.6|42346.6|42364.1|42344.1|42366.6|42346.6|42364.1|42344.1|1
1633369700000|2021-10-04 17:48:20|42365.6|42345.6|42364.1|42344.1|42365.6|42345.6|42364.1|42344.1|0
1633369710000|2021-10-04 17:48:30|42366.6|42346.6|42374.6|42354.6|42374.6|42354.6|42366.6|42346.6|4
1633369720000|2021-10-04 17:48:40|42377.1|42357.1|42378.6|42358.6|42378.6|42358.6|42377.1|42357.1|2
1633369730000|2021-10-04 17:48:50|42380.1|42360.1|42384.1|42364.1|42384.1|42364.1|42380.1|42360.1|2
1633369740000|2021-10-04 17:49:00|42382.6|42362.6|42381.6|42361.6|42382.6|42362.6|42381.6|42361.6|0
1633369750000|2021-10-04 17:49:10|42380.1|42360.1|42381.6|42361.6|42381.6|42361.6|42380.1|42360.1|3
1633369760000|2021-10-04 17:49:20|42379.1|42359.1|42380.6|42360.6|42380.6|42360.6|42379.1|42359.1|1
1633369770000|2021-10-04 17:49:30|42381.6|42361.6|42381.6|42361.6|42381.6|42361.6|42381.6|42361.6|0
1633369790000|2021-10-04 17:49:50|42378.6|42358.6|42381.6|42361.6|42381.6|42361.6|42378.6|42358.6|1
1633369800000|2021-10-04 17:50:00|42380.6|42360.6|42377.6|42357.6|42380.6|42360.6|42377.6|42357.6|7
1633369810000|2021-10-04 17:50:10|42380.1|42360.1|42380.1|42360.1|42381.6|42361.6|42380.1|42360.1|2
1633369830000|2021-10-04 17:50:30|42381.6|42361.6|42383.1|42363.1|42383.1|42363.1|42381.6|42361.6|2
1633369840000|2021-10-04 17:50:40|42384.6|42364.6|42392.6|42372.6|42392.6|42372.6|42384.6|42364.6|3
1633369850000|2021-10-04 17:50:50|42396.6|42376.6|42397.6|42377.6|42397.6|42377.6|42396.6|42376.6|5
1633369860000|2021-10-04 17:51:00|42396.6|42376.6|42396.6|42376.6|42396.6|42376.6|42392.6|42372.6|11
1633369870000|2021-10-04 17:51:10|42397.6|42377.6|42393.6|42373.6|42397.6|42377.6|42393.6|42373.6|9
1633369880000|2021-10-04 17:51:20|42392.1|42372.1|42391.6|42371.6|42392.1|42372.1|42390.1|42370.1|5
1633369890000|2021-10-04 17:51:30|42390.1|42370.1|42389.1|42369.1|42390.1|42370.1|42389.1|42369.1|2
1633369900000|2021-10-04 17:51:40|42387.6|42367.6|42390.1|42370.1|42391.6|42371.6|42386.6|42366.6|11
1633369910000|2021-10-04 17:51:50|42391.6|42371.6|42390.1|42370.1|42391.6|42371.6|42389.1|42369.1|4
1633369920000|2021-10-04 17:52:00|42389.1|42369.1|42390.1|42370.1|42391.6|42371.6|42389.1|42369.1|0
1633369930000|2021-10-04 17:52:10|42389.1|42369.1|42386.6|42366.6|42390.1|42370.1|42384.1|42364.1|0
1633369940000|2021-10-04 17:52:20|42384.1|42364.1|42384.1|42364.1|42384.1|42364.1|42384.1|42364.1|2
1633369950000|2021-10-04 17:52:30|42382.6|42362.6|42382.6|42362.6|42382.6|42362.6|42382.6|42362.6|3
1633369960000|2021-10-04 17:52:40|42381.1|42361.1|42380.1|42360.1|42382.6|42362.6|42380.1|42360.1|2
1633369970000|2021-10-04 17:52:50|42379.1|42359.1|42380.1|42360.1|42380.1|42360.1|42377.6|42357.6|4
1633369980000|2021-10-04 17:53:00|42381.6|42361.6|42380.1|42360.1|42381.6|42361.6|42377.6|42357.6|16
1633369990000|2021-10-04 17:53:10|42379.1|42359.1|42380.1|42360.1|42380.1|42360.1|42376.6|42356.6|0
1633370000000|2021-10-04 17:53:20|42379.1|42359.1|42381.6|42361.6|42381.6|42361.6|42379.1|42359.1|0
1633370010000|2021-10-04 17:53:30|42380.1|42360.1|42377.6|42357.6|42380.1|42360.1|42377.6|42357.6|1
1633370020000|2021-10-04 17:53:40|42378.6|42358.6|42376.6|42356.6|42380.1|42360.1|42376.6|42356.6|1
1633370030000|2021-10-04 17:53:50|42378.1|42358.1|42380.1|42360.1|42380.1|42360.1|42378.1|42358.1|2
1633370040000|2021-10-04 17:54:00|42379.1|42359.1|42375.1|42355.1|42380.1|42360.1|42375.1|42355.1|2
1633370050000|2021-10-04 17:54:10|42373.6|42353.6|42371.6|42351.6|42374.1|42354.1|42371.6|42351.6|4
1633370060000|2021-10-04 17:54:20|42373.1|42353.1|42371.6|42351.6|42373.1|42353.1|42371.6|42351.6|2
1633370070000|2021-10-04 17:54:30|42374.1|42354.1|42376.6|42356.6|42376.6|42356.6|42374.1|42354.1|22
1633370090000|2021-10-04 17:54:50|42375.1|42355.1|42374.1|42354.1|42375.1|42355.1|42374.1|42354.1|11
1633370100000|2021-10-04 17:55:00|42375.1|42355.1|42372.6|42352.6|42375.1|42355.1|42372.6|42352.6|4
1633370120000|2021-10-04 17:55:20|42375.1|42355.1|42375.1|42355.1|42375.1|42355.1|42372.6|42352.6|10
1633370140000|2021-10-04 17:55:40|42372.6|42352.6|42372.6|42352.6|42372.6|42352.6|42372.6|42352.6|0
1633370150000|2021-10-04 17:55:50|||||||||8
1633370160000|2021-10-04 17:56:00|42375.1|42355.1|42376|42356|42376|42356|42375.1|42355.1|6
1633370170000|2021-10-04 17:56:10|42375|42355|42375|42355|42376|42356|42375|42355|2
1633370180000|2021-10-04 17:56:20|42376.6|42356.6|42376.6|42356.6|42376.6|42356.6|42376.6|42356.6|3
1633370190000|2021-10-04 17:56:30|42379.1|42359.1|42380|42360|42380|42360|42376.6|42356.6|0
1633370200000|2021-10-04 17:56:40|||||||||5
1633370210000|2021-10-04 17:56:50|42379|42359|42380|42360|42380|42360|42379|42359|3
1633370220000|2021-10-04 17:57:00|42379|42359|42380|42360|42380|42360|42379|42359|0
1633370240000|2021-10-04 17:57:20|42379|42359|42380|42360|42381.5|42361.5|42379|42359|1
1633370250000|2021-10-04 17:57:30|42379|42359|42380|42360|42380|42360|42379|42359|0
1633370260000|2021-10-04 17:57:40|42379|42359|42379|42359|42380|42360|42379|42359|0
1633370270000|2021-10-04 17:57:50|42380|42360|42380|42360|42380|42360|42379|42359|0
1633370280000|2021-10-04 17:58:00|42381.5|42361.5|42379|42359|42381.5|42361.5|42379|42359|2
1633370290000|2021-10-04 17:58:10|42380|42360|42379|42359|42380|42360|42379|42359|2
1633370300000|2021-10-04 17:58:20|42380|42360|42380|42360|42380|42360|42379|42359|0
1633370320000|2021-10-04 17:58:40|42381.5|42361.5|42379|42359|42381.5|42361.5|42379|42359|0
1633370330000|2021-10-04 17:58:50|42380|42360|42379|42359|42380|42360|42379|42359|0
1633370340000|2021-10-04 17:59:00|42380|42360|42379|42359|42380|42360|42379|42359|0
1633370350000|2021-10-04 17:59:10|42380|42360|42380|42360|42380|42360|42379|42359|0
1633370360000|2021-10-04 17:59:20|42379|42359|42381.5|42361.5|42381.5|42361.5|42379|42359|10
1633370370000|2021-10-04 17:59:30|42379|42359|42378.5|42358.5|42380|42360|42378.5|42358.5|6
1633370380000|2021-10-04 17:59:40|42376.5|42356.5|42380|42360|42380|42360|42376.5|42356.5|2
1633370390000|2021-10-04 17:59:50|42379|42359|42380|42360|42380|42360|42376.5|42356.5|7
1633370400000|2021-10-04 18:00:00|42379|42359|42380|42360|42380|42360|42379|42359|1
1633370410000|2021-10-04 18:00:10|42379|42359|42380|42360|42381.5|42361.5|42379|42359|20
1633370420000|2021-10-04 18:00:20|42381.5|42361.5|42374|42354|42381.5|42361.5|42374|42354|41
1633370430000|2021-10-04 18:00:30|42376.5|42356.5|42356.5|42336.5|42376.5|42356.5|42356.5|42336.5|10
1633370460000|2021-10-04 18:01:00|42353.5|42333.5|42346.5|42326.5|42353.5|42333.5|42344|42324|3
1633370470000|2021-10-04 18:01:10|42348|42328|42349|42329|42349|42329|42346.5|42326.5|0
1633370480000|2021-10-04 18:01:20|42346.5|42326.5|42349|42329|42349|42329|42346.5|42326.5|0
1633370490000|2021-10-04 18:01:30|42350.5|42330.5|42362.5|42342.5|42364|42344|42350.5|42330.5|4
1633370500000|2021-10-04 18:01:40|42361.5|42341.5|42371.5|42351.5|42371.5|42351.5|42361.5|42341.5|2
1633370510000|2021-10-04 18:01:50|42370.5|42350.5|42366.5|42346.5|42370.5|42350.5|42365.5|42345.5|0
1633370520000|2021-10-04 18:02:00|42364|42344|42361.5|42341.5|42366.5|42346.5|42359|42339|2
1633370530000|2021-10-04 18:02:10|42360|42340|42356.5|42336.5|42360|42340|42355.5|42335.5|1
1633370540000|2021-10-04 18:02:20|42355.5|42335.5|42346.5|42326.5|42356.5|42336.5|42346.5|42326.5|2
1633370550000|2021-10-04 18:02:30|42349|42329|42350|42330|42350|42330|42349|42329|0
1633370560000|2021-10-04 18:02:40|42349|42329|42350|42330|42350|42330|42349|42329|0
1633370570000|2021-10-04 18:02:50|42351.5|42331.5|42351.5|42331.5|42351.5|42331.5|42351.5|42331.5|0
1633370580000|2021-10-04 18:03:00|42352.5|42332.5|42351.5|42331.5|42352.5|42332.5|42351.5|42331.5|0
1633370590000|2021-10-04 18:03:10|42352.5|42332.5|42346.5|42326.5|42352.5|42332.5|42344|42324|2
1633370600000|2021-10-04 18:03:20|42348|42328|42350|42330|42350|42330|42348|42328|0
1633370610000|2021-10-04 18:03:30|42351|42331|42351|42331|42351|42331|42350|42330|0
1633370620000|2021-10-04 18:03:40|42352.5|42332.5|42356.5|42336.5|42356.5|42336.5|42352.5|42332.5|1
1633370650000|2021-10-04 18:04:10|42357.5|42337.5|42364|42344|42364|42344|42357.5|42337.5|0
1633370660000|2021-10-04 18:04:20|42365.5|42345.5|42366.5|42346.5|42367.5|42347.5|42365.5|42345.5|1
1633370670000|2021-10-04 18:04:30|42365.5|42345.5|42365|42345|42366.5|42346.5|42364|42344|0
1633370680000|2021-10-04 18:04:40|42364|42344|42364|42344|42364|42344|42364|42344|0
1633370690000|2021-10-04 18:04:50|42365|42345|42367.5|42347.5|42367.5|42347.5|42365|42345|3
1633370700000|2021-10-04 18:05:00|42366.5|42346.5|42369|42349|42370|42350|42366.5|42346.5|1
1633370710000|2021-10-04 18:05:10|42370|42350|42361.5|42341.5|42370|42350|42361.5|42341.5|5
1633370720000|2021-10-04 18:05:20|42359|42339|42361.5|42341.5|42361.5|42341.5|42359|42339|1
1633370730000|2021-10-04 18:05:30|42360.5|42340.5|42358|42338|42360.5|42340.5|42356.5|42336.5|3
1633370740000|2021-10-04 18:05:40|42359|42339|42360|42340|42360|42340|42356.5|42336.5|3
1633370750000|2021-10-04 18:05:50|42361.5|42341.5|42364|42344|42364|42344|42361.5|42341.5|1
1633370760000|2021-10-04 18:06:00|42361.5|42341.5|42364|42344|42364|42344|42361.5|42341.5|1
1633370770000|2021-10-04 18:06:10|42362.5|42342.5|42367.5|42347.5|42367.5|42347.5|42361.5|42341.5|3
1633370780000|2021-10-04 18:06:20|42366.5|42346.5|42365|42345|42366.5|42346.5|42365|42345|2
1633370790000|2021-10-04 18:06:30|42364|42344|42364|42344|42364|42344|42361.5|42341.5|3
1633370810000|2021-10-04 18:06:50|42365|42345|42370|42350|42370|42350|42364|42344|0
1633370820000|2021-10-04 18:07:00|42368|42348|42369|42349|42370|42350|42366.5|42346.5|3
1633370830000|2021-10-04 18:07:10|42370|42350|42370|42350|42371.5|42351.5|42366.5|42346.5|0
1633370840000|2021-10-04 18:07:20|42369|42349|42367.5|42347.5|42370|42350|42366.5|42346.5|0
1633370850000|2021-10-04 18:07:30|42369|42349|42370|42350|42370|42350|42369|42349|3
1633370860000|2021-10-04 18:07:40|42371.5|42351.5|42371.5|42351.5|42371.5|42351.5|42371.5|42351.5|1
1633370870000|2021-10-04 18:07:50|42373|42353|42374|42354|42374|42354|42373|42353|1
1633370880000|2021-10-04 18:08:00|42371.5|42351.5|42371.5|42351.5|42374|42354|42371.5|42351.5|0
1633370890000|2021-10-04 18:08:10|42374|42354|42374|42354|42374|42354|42371.5|42351.5|0
1633370900000|2021-10-04 18:08:20|42371.5|42351.5|42370|42350|42374|42354|42370|42350|0
1633370910000|2021-10-04 18:08:30|42369|42349|42364|42344|42369|42349|42364|42344|1
1633370930000|2021-10-04 18:08:50|42361.5|42341.5|42360|42340|42361.5|42341.5|42360|42340|0
1633370940000|2021-10-04 18:09:00|42359|42339|42361.5|42341.5|42361.5|42341.5|42359|42339|1
1633370950000|2021-10-04 18:09:10|||||||||1
1633370960000|2021-10-04 18:09:20|42362.5|42342.5|42364|42344|42364|42344|42361.5|42341.5|2
1633370970000|2021-10-04 18:09:30|42361.5|42341.5|42364|42344|42364|42344|42361.5|42341.5|0
1633370980000|2021-10-04 18:09:40|42362.5|42342.5|42364|42344|42364|42344|42362.5|42342.5|0
1633370990000|2021-10-04 18:09:50|42361.5|42341.5|42359|42339|42361.5|42341.5|42357.5|42337.5|2
1633371000000|2021-10-04 18:10:00|42357.5|42337.5|42359|42339|42361.5|42341.5|42357.5|42337.5|1
1633371010000|2021-10-04 18:10:10|42357.5|42337.5|42354|42334|42357.5|42337.5|42354|42334|12
1633371020000|2021-10-04 18:10:20|42352.5|42332.5|42351.5|42331.5|42354|42334|42351.5|42331.5|0
1633371030000|2021-10-04 18:10:30|42349|42329|42346.5|42326.5|42349|42329|42346.5|42326.5|2
1633371040000|2021-10-04 18:10:40|42344|42324|42346.5|42326.5|42346.5|42326.5|42344|42324|0
1633371050000|2021-10-04 18:10:50|42345|42325|42346.5|42326.5|42346.5|42326.5|42345|42325|1
1633371060000|2021-10-04 18:11:00|42345.5|42325.5|42344|42324|42345.5|42325.5|42344|42324|1
1633371070000|2021-10-04 18:11:10|42341.5|42321.5|42341.5|42321.5|42341.5|42321.5|42341.5|42321.5|0
1633371080000|2021-10-04 18:11:20|42339|42319|42337.5|42317.5|42339|42319|42337.5|42317.5|2
1633371090000|2021-10-04 18:11:30|42334.5|42314.5|42331.5|42311.5|42334.5|42314.5|42331.5|42311.5|2
1633371100000|2021-10-04 18:11:40|42330|42310|42326.5|42306.5|42330|42310|42326.5|42306.5|1
1633371110000|2021-10-04 18:11:50|42325.5|42305.5|42314|42294|42325.5|42305.5|42314|42294|15
1633371120000|2021-10-04 18:12:00|42316.5|42296.5|42316.5|42296.5|42316.5|42296.5|42316.5|42296.5|6
1633371130000|2021-10-04 18:12:10|42315|42295|42312.5|42292.5|42315|42295|42312.5|42292.5|3
1633371140000|2021-10-04 18:12:20|42311.5|42291.5|42309|42289|42311.5|42291.5|42309|42289|3
1633371150000|2021-10-04 18:12:30|42307.5|42287.5|42299|42279|42307.5|42287.5|42299|42279|2
1633371160000|2021-10-04 18:12:40|42295.5|42275.5|42284|42264|42295.5|42275.5|42284|42264|18
1633371170000|2021-10-04 18:12:50|42285.5|42265.5|42286.5|42266.5|42286.5|42266.5|42285.5|42265.5|7
1633371180000|2021-10-04 18:13:00|42284|42264|42284|42264|42284|42264|42281.5|42261.5|3
1633371190000|2021-10-04 18:13:10|42287|42267|42298.5|42278.5|42298.5|42278.5|42287|42267|11
1633371200000|2021-10-04 18:13:20|42303|42283|42301.5|42281.5|42304|42284|42301.5|42281.5|6
1633371210000|2021-10-04 18:13:30|42304|42284|42304|42284|42304|42284|42304|42284|0
1633371220000|2021-10-04 18:13:40|42302.5|42282.5|42301.5|42281.5|42302.5|42282.5|42301.5|42281.5|2
1633371230000|2021-10-04 18:13:50|42302.5|42282.5|42304|42284|42304|42284|42302.5|42282.5|1
1633371250000|2021-10-04 18:14:10|42303|42283|42299|42279|42303|42283|42299|42279|2
1633371260000|2021-10-04 18:14:20|42296|42276|42286.5|42266.5|42296|42276|42286.5|42266.5|1
1633371270000|2021-10-04 18:14:30|42289|42269|42289|42269|42289|42269|42289|42269|0
1633371280000|2021-10-04 18:14:40|42290.5|42270.5|42289|42269|42291.5|42271.5|42289|42269|2
1633371290000|2021-10-04 18:14:50|42290.5|42270.5|42289|42269|42291.5|42271.5|42289|42269|0
1633371300000|2021-10-04 18:15:00|42291.5|42271.5|42294|42274|42294|42274|42289|42269|4
1633371310000|2021-10-04 18:15:10|||||||||1
1633371320000|2021-10-04 18:15:20|42295.5|42275.5|42295|42275|42296.5|42276.5|42294|42274|0
1633371330000|2021-10-04 18:15:30|42294|42274|42296.5|42276.5|42296.5|42276.5|42294|42274|0
1633371350000|2021-10-04 18:15:50|42299|42279|42307|42287|42307|42287|42299|42279|3
1633371360000|2021-10-04 18:16:00|42309|42289|42310.5|42290.5|42310.5|42290.5|42309|42289|1
1633371370000|2021-10-04 18:16:10|42311.5|42291.5|42310|42290|42311.5|42291.5|42309|42289|1
1633371380000|2021-10-04 18:16:20|42310.5|42290.5|42306.5|42286.5|42314|42294|42306.5|42286.5|4
1633371390000|2021-10-04 18:16:30|42305.5|42285.5|42304|42284|42305.5|42285.5|42304|42284|0
1633371400000|2021-10-04 18:16:40|42302.5|42282.5|42302.5|42282.5|42302.5|42282.5|42302.5|42282.5|0
1633371410000|2021-10-04 18:16:50|42301.5|42281.5|42299|42279|42301.5|42281.5|42299|42279|0
1633371420000|2021-10-04 18:17:00|42300.5|42280.5|42295|42275|42301.5|42281.5|42295|42275|4
1633371430000|2021-10-04 18:17:10|42287.5|42267.5|42275|42255|42287.5|42267.5|42275|42255|8
1633371440000|2021-10-04 18:17:20|42277.5|42257.5|42280.5|42260.5|42280.5|42260.5|42277.5|42257.5|3
1633371450000|2021-10-04 18:17:30|42282.5|42262.5|42286.5|42266.5|42286.5|42266.5|42282.5|42262.5|0
1633371460000|2021-10-04 18:17:40|||||||||1
1633371480000|2021-10-04 18:18:00|42288.5|42268.5|42291.5|42271.5|42291.5|42271.5|42288.5|42268.5|1
1633371490000|2021-10-04 18:18:10|42290.5|42270.5|42289|42269|42291.5|42271.5|42289|42269|0
1633371500000|2021-10-04 18:18:20|42291.5|42271.5|42294|42274|42294|42274|42289|42269|0
1633371510000|2021-10-04 18:18:30|42293|42273|42291.5|42271.5|42293|42273|42291.5|42271.5|0
1633371520000|2021-10-04 18:18:40|42289|42269|42294|42274|42294|42274|42289|42269|0
1633371530000|2021-10-04 18:18:50|42296.5|42276.5|42301.5|42281.5|42301.5|42281.5|42296.5|42276.5|1
1633371570000|2021-10-04 18:19:30|42300.5|42280.5|42299|42279|42300.5|42280.5|42299|42279|0
1633371580000|2021-10-04 18:19:40|42297.5|42277.5|42297.5|42277.5|42301.5|42281.5|42296.5|42276.5|2
1633371590000|2021-10-04 18:19:50|42298|42278|42299|42279|42299|42279|42296.5|42276.5|0
1633371600000|2021-10-04 18:20:00|42296.5|42276.5|42299|42279|42299|42279|42296.5|42276.5|0
1633371610000|2021-10-04 18:20:10|42301.5|42281.5|42300|42280|42304|42284|42300|42280|0
1633371620000|2021-10-04 18:20:20|42299|42279|42299|42279|42299|42279|42299|42279|0
1633371630000|2021-10-04 18:20:30|42298|42278|42296.5|42276.5|42298|42278|42296.5|42276.5|0
1633371640000|2021-10-04 18:20:40|42299|42279|42308|42288|42308|42288|42299|42279|2
1633371650000|2021-10-04 18:20:50|42306.5|42286.5|42309|42289|42309|42289|42306.5|42286.5|0
1633371660000|2021-10-04 18:21:00|42306.5|42286.5|42304|42284|42309|42289|42304|42284|1
1633371670000|2021-10-04 18:21:10|42305.5|42285.5|42306.5|42286.5|42306.5|42286.5|42304|42284|0
1633371680000|2021-10-04 18:21:20|42304|42284|42304|42284|42306.5|42286.5|42304|42284|0
1633371690000|2021-10-04 18:21:30|42305|42285|42304|42284|42305.5|42285.5|42301.5|42281.5|0
1633371700000|2021-10-04 18:21:40|42303|42283|42306.5|42286.5|42306.5|42286.5|42303|42283|1
1633371710000|2021-10-04 18:21:50|42308|42288|42311.5|42291.5|42311.5|42291.5|42308|42288|1
1633371720000|2021-10-04 18:22:00|||||||||1
1633371730000|2021-10-04 18:22:10|42313|42293|42319|42299|42324|42304|42313|42293|2
1633371760000|2021-10-04 18:22:40|42320.5|42300.5|42320.5|42300.5|42320.5|42300.5|42320.5|42300.5|6
1633371770000|2021-10-04 18:22:50|42322|42302|42323|42303|42323|42303|42322|42302|0
1633371780000|2021-10-04 18:23:00|42321.5|42301.5|42326.5|42306.5|42326.5|42306.5|42321.5|42301.5|3
1633371790000|2021-10-04 18:23:10|42330|42310|42329|42309|42330|42310|42329|42309|8
1633371800000|2021-10-04 18:23:20|42327.5|42307.5|42326.5|42306.5|42327.5|42307.5|42325|42305|4
1633371810000|2021-10-04 18:23:30|42324|42304|42326.5|42306.5|42326.5|42306.5|42324|42304|1
1633371820000|2021-10-04 18:23:40|42329|42309|42329|42309|42329|42309|42329|42309|4
1633371840000|2021-10-04 18:24:00|42326.5|42306.5|42329|42309|42329|42309|42326.5|42306.5|1
1633371850000|2021-10-04 18:24:10|42330.5|42310.5|42329|42309|42330.5|42310.5|42329|42309|0
1633371860000|2021-10-04 18:24:20|42330.5|42310.5|42326.5|42306.5|42330.5|42310.5|42326.5|42306.5|0
1633371870000|2021-10-04 18:24:30|42324|42304|42326.5|42306.5|42326.5|42306.5|42324|42304|1
1633371880000|2021-10-04 18:24:40|42325|42305|42321.5|42301.5|42326.5|42306.5|42321.5|42301.5|2
1633371890000|2021-10-04 18:24:50|42319|42299|42319|42299|42319|42299|42319|42299|1
1633371900000|2021-10-04 18:25:00|42317|42297|42301.5|42281.5|42317|42297|42301.5|42281.5|6
1633371910000|2021-10-04 18:25:10|42299|42279|42296.5|42276.5|42301.5|42281.5|42296.5|42276.5|1
1633371920000|2021-10-04 18:25:20|42299|42279|42300|42280|42300|42280|42299|42279|0
1633371930000|2021-10-04 18:25:30|42301.5|42281.5|42309|42289|42309|42289|42301.5|42281.5|0
1633371940000|2021-10-04 18:25:40|42307.5|42287.5|42306.5|42286.5|42307.5|42287.5|42304|42284|1
1633371950000|2021-10-04 18:25:50|42305.5|42285.5|42309|42289|42309|42289|42304|42284|0
1633371960000|2021-10-04 18:26:00|42311.5|42291.5|42307.5|42287.5|42311.5|42291.5|42307.5|42287.5|0
1633371980000|2021-10-04 18:26:20|42309|42289|42309|42289|42311.5|42291.5|42306.5|42286.5|6
1633371990000|2021-10-04 18:26:30|42307.5|42287.5|42306.5|42286.5|42307.5|42287.5|42306.5|42286.5|0
1633372000000|2021-10-04 18:26:40|42305.5|42285.5|42302.5|42282.5|42305.5|42285.5|42302.5|42282.5|1
1633372010000|2021-10-04 18:26:50|42301.5|42281.5|42291.5|42271.5|42301.5|42281.5|42291.5|42271.5|0
1633372020000|2021-10-04 18:27:00|42290|42270|42282.5|42262.5|42290|42270|42282.5|42262.5|0
1633372030000|2021-10-04 18:27:10|42280|42260|42280.5|42260.5|42280.5|42260.5|42279|42259|3
1633372040000|2021-10-04 18:27:20|42281.5|42261.5|42289|42269|42289|42269|42281.5|42261.5|5
1633372050000|2021-10-04 18:27:30|42287.5|42267.5|42284|42264|42287.5|42267.5|42284|42264|3
1633372070000|2021-10-04 18:27:50|42281.5|42261.5|42281.5|42261.5|42281.5|42261.5|42281.5|42261.5|0
1633372080000|2021-10-04 18:28:00|42280.5|42260.5|42259|42239|42280.5|42260.5|42259|42239|10
1633372090000|2021-10-04 18:28:10|42257.5|42237.5|42257.5|42237.5|42257.5|42237.5|42257.5|42237.5|12
1633372100000|2021-10-04 18:28:20|42256.5|42236.5|42259|42239|42259|42239|42256.5|42236.5|2
1633372120000|2021-10-04 18:28:40|42258|42238|42258|42238|42258|42238|42258|42238|1
1633372130000|2021-10-04 18:28:50|42254|42234|42251.5|42231.5|42254|42234|42251.5|42231.5|6
1633372140000|2021-10-04 18:29:00|42254|42234|42254|42234|42254|42234|42251.5|42231.5|3
1633372150000|2021-10-04 18:29:10|42257|42237|42259|42239|42259|42239|42257|42237|2
1633372160000|2021-10-04 18:29:20|42261|42241|42271.5|42251.5|42271.5|42251.5|42261|42241|3
1633372170000|2021-10-04 18:29:30|42273.5|42253.5|42279|42259|42279|42259|42273.5|42253.5|1
1633372180000|2021-10-04 18:29:40|42280|42260|42286.5|42266.5|42286.5|42266.5|42279|42259|2
1633372190000|2021-10-04 18:29:50|42284|42264|42284|42264|42286.5|42266.5|42284|42264|1
1633372200000|2021-10-04 18:30:00|42281.5|42261.5|42285|42265|42286.5|42266.5|42281.5|42261.5|0
1633372210000|2021-10-04 18:30:10|42286.5|42266.5|42284|42264|42286.5|42266.5|42284|42264|0
1633372220000|2021-10-04 18:30:20|42285.5|42265.5|42289|42269|42289|42269|42285.5|42265.5|1
1633372240000|2021-10-04 18:30:40|42291.5|42271.5|42296.5|42276.5|42296.5|42276.5|42291.5|42271.5|1
1633372250000|2021-10-04 18:30:50|42298|42278|42298|42278|42298|42278|42298|42278|0
1633372260000|2021-10-04 18:31:00|42299|42279|42301.5|42281.5|42301.5|42281.5|42299|42279|1
1633372280000|2021-10-04 18:31:20|42300|42280|42297.5|42277.5|42302.5|42282.5|42297.5|42277.5|0
1633372300000|2021-10-04 18:31:40|42296.5|42276.5|42291.5|42271.5|42296.5|42276.5|42290|42270|2
1633372310000|2021-10-04 18:31:50|||||||||1
1633372320000|2021-10-04 18:32:00|42290.5|42270.5|42286.5|42266.5|42290.5|42270.5|42286.5|42266.5|2
1633372330000|2021-10-04 18:32:10|42285|42265|42281.5|42261.5|42285|42265|42279|42259|3
1633372340000|2021-10-04 18:32:20|42282.5|42262.5|42284|42264|42285.5|42265.5|42282.5|42262.5|1
1633372350000|2021-10-04 18:32:30|42281.5|42261.5|42281.5|42261.5|42281.5|42261.5|42281.5|42261.5|0
1633372360000|2021-10-04 18:32:40|42280.5|42260.5|42274|42254|42280.5|42260.5|42274|42254|2
1633372370000|2021-10-04 18:32:50|42272.5|42252.5|42269|42249|42272.5|42252.5|42269|42249|0
1633372380000|2021-10-04 18:33:00|42263|42243|42279|42259|42280.5|42260.5|42263|42243|5
1633372390000|2021-10-04 18:33:10|42280.5|42260.5|42285.5|42265.5|42285.5|42265.5|42280.5|42260.5|2
1633372400000|2021-10-04 18:33:20|42287|42267|42294|42274|42294|42274|42287|42267|2
1633372410000|2021-10-04 18:33:30|42295|42275|42305.5|42285.5|42305.5|42285.5|42295|42275|1
1633372420000|2021-10-04 18:33:40|42302.5|42282.5|42299|42279|42302.5|42282.5|42299|42279|3
1633372440000|2021-10-04 18:34:00|42296.5|42276.5|42296.5|42276.5|42296.5|42276.5|42296.5|42276.5|0
1633372450000|2021-10-04 18:34:10|42299|42279|42299|42279|42299|42279|42299|42279|0
1633372470000|2021-10-04 18:34:30|42300|42280|42299|42279|42300|42280|42299|42279|0
1633372490000|2021-10-04 18:34:50|42297.5|42277.5|42297.5|42277.5|42297.5|42277.5|42297.5|42277.5|0
1633372500000|2021-10-04 18:35:00|42299|42279|42300.5|42280.5|42300.5|42280.5|42299|42279|1
1633372510000|2021-10-04 18:35:10|42299|42279|42299|42279|42299|42279|42299|42279|1
1633372520000|2021-10-04 18:35:20|||||||||1
1633372530000|2021-10-04 18:35:30|42294.5|42274.5|42290|42270|42294.5|42274.5|42290|42270|5
1633372540000|2021-10-04 18:35:40|42285.5|42265.5|42279|42259|42285.5|42265.5|42279|42259|3
1633372560000|2021-10-04 18:36:00|42281.5|42261.5|42279|42259|42281.5|42261.5|42279|42259|0
1633372580000|2021-10-04 18:36:20|42281.5|42261.5|42281.5|42261.5|42281.5|42261.5|42279|42259|0
1633372590000|2021-10-04 18:36:30|42284|42264|42284|42264|42284|42264|42284|42264|0
1633372610000|2021-10-04 18:36:50|42281.5|42261.5|42284|42264|42284|42264|42281.5|42261.5|0
1633372620000|2021-10-04 18:37:00|42285.5|42265.5|42284|42264|42286.5|42266.5|42284|42264|1
1633372630000|2021-10-04 18:37:10|42285.5|42265.5|42286.5|42266.5|42286.5|42266.5|42284|42264|0
1633372640000|2021-10-04 18:37:20|42285.5|42265.5|42284|42264|42286.5|42266.5|42284|42264|3
1633372650000|2021-10-04 18:37:30|42285.5|42265.5|42289|42269|42289|42269|42285.5|42265.5|0
1633372660000|2021-10-04 18:37:40|||||||||1
1633372670000|2021-10-04 18:37:50|42290.5|42270.5|42292.5|42272.5|42294|42274|42289|42269|1
1633372680000|2021-10-04 18:38:00|42294|42274|42289|42269|42294|42274|42286.5|42266.5|2
1633372690000|2021-10-04 18:38:10|42287.5|42267.5|42286.5|42266.5|42289|42269|42286.5|42266.5|2
1633372700000|2021-10-04 18:38:20|42279.5|42259.5|42295.5|42275.5|42295.5|42275.5|42278.5|42258.5|4
1633372710000|2021-10-04 18:38:30|42296.5|42276.5|42304|42284|42304|42284|42296.5|42276.5|2
1633372720000|2021-10-04 18:38:40|42301.5|42281.5|42301.5|42281.5|42301.5|42281.5|42301.5|42281.5|0
1633372740000|2021-10-04 18:39:00|42296.5|42276.5|42296.5|42276.5|42296.5|42276.5|42296.5|42276.5|0
1633372750000|2021-10-04 18:39:10|42299|42279|42299|42279|42299|42279|42299|42279|0
1633372760000|2021-10-04 18:39:20|42300|42280|42300|42280|42300|42280|42300|42280|0
1633372770000|2021-10-04 18:39:30|42302.5|42282.5|42304|42284|42306.5|42286.5|42302.5|42282.5|0
1633372790000|2021-10-04 18:39:50|42301.5|42281.5|42301.5|42281.5|42301.5|42281.5|42301.5|42281.5|2
1633372800000|2021-10-04 18:40:00|42300|42280|42294|42274|42300|42280|42294|42274|0
1633372810000|2021-10-04 18:40:10|42292.5|42272.5|42289|42269|42294|42274|42289|42269|1
1633372820000|2021-10-04 18:40:20|42290|42270|42289|42269|42290|42270|42289|42269|0
1633372830000|2021-10-04 18:40:30|42290|42270|42290|42270|42290|42270|42290|42270|0
1633372840000|2021-10-04 18:40:40|42289|42269|42289|42269|42290|42270|42289|42269|0
1633372850000|2021-10-04 18:40:50|42288|42268|42289|42269|42289|42269|42286.5|42266.5|0
1633372860000|2021-10-04 18:41:00|42290|42270|42289|42269|42290|42270|42289|42269|0
1633372870000|2021-10-04 18:41:10|42287.5|42267.5|42289|42269|42289|42269|42287.5|42267.5|0
1633372890000|2021-10-04 18:41:30|42292.5|42272.5|42296.5|42276.5|42296.5|42276.5|42292.5|42272.5|0
1633372900000|2021-10-04 18:41:40|42294|42274|42294|42274|42296.5|42276.5|42294|42274|0
1633372920000|2021-10-04 18:42:00|42296.5|42276.5|42304|42284|42304|42284|42296.5|42276.5|1
1633372930000|2021-10-04 18:42:10|||||||||2
1633372940000|2021-10-04 18:42:20|42305.5|42285.5|42294.5|42274.5|42309|42289|42294.5|42274.5|14
1633372950000|2021-10-04 18:42:30|42293|42273|42284|42264|42293|42273|42281.5|42261.5|0
1633372960000|2021-10-04 18:42:40|42290|42270|42284|42264|42294|42274|42284|42264|31
1633372970000|2021-10-04 18:42:50|42286.5|42266.5|42299|42279|42299|42279|42286.5|42266.5|12
1633372980000|2021-10-04 18:43:00|42304|42284|42308|42288|42308|42288|42304|42284|4
1633373000000|2021-10-04 18:43:20|42310.5|42290.5|42310.5|42290.5|42312|42292|42310.5|42290.5|1
1633373010000|2021-10-04 18:43:30|42313|42293|42313|42293|42313|42293|42313|42293|0
1633373030000|2021-10-04 18:43:50|||||||||2
1633373040000|2021-10-04 18:44:00|42315|42295|42315|42295|42315|42295|42315|42295|0
1633373050000|2021-10-04 18:44:10|42314|42294|42314|42294|42314|42294|42314|42294|0
1633373060000|2021-10-04 18:44:20|||||||||1
1633373080000|2021-10-04 18:44:40|42315|42295|42315|42295|42315|42295|42315|42295|0
1633373090000|2021-10-04 18:44:50|||||||||1
1633373100000|2021-10-04 18:45:00|42314|42294|42316.5|42296.5|42316.5|42296.5|42314|42294|2
1633373140000|2021-10-04 18:45:40|42311.5|42291.5|42305|42285|42311.5|42291.5|42305|42285|2
1633373150000|2021-10-04 18:45:50|42304|42284|42306.5|42286.5|42306.5|42286.5|42304|42284|1
1633373180000|2021-10-04 18:46:20|42304|42284|42304|42284|42305|42285|42304|42284|4
1633373200000|2021-10-04 18:46:40|||||||||1
1633373220000|2021-10-04 18:47:00|42301.5|42281.5|42301.5|42281.5|42301.5|42281.5|42301.5|42281.5|0
1633373230000|2021-10-04 18:47:10|42304|42284|42301.5|42281.5|42304|42284|42301.5|42281.5|4
1633373260000|2021-10-04 18:47:40|42300.5|42280.5|42301.5|42281.5|42301.5|42281.5|42300.5|42280.5|0
1633373280000|2021-10-04 18:48:00|42304|42284|42304|42284|42304|42284|42304|42284|0
1633373300000|2021-10-04 18:48:20|42309|42289|42314|42294|42314|42294|42309|42289|2
1633373310000|2021-10-04 18:48:30|42315|42295|42316.5|42296.5|42316.5|42296.5|42315|42295|0
1633373320000|2021-10-04 18:48:40|42318|42298|42319|42299|42319|42299|42316.5|42296.5|2
1633373330000|2021-10-04 18:48:50|42321.5|42301.5|42321.5|42301.5|42321.5|42301.5|42321.5|42301.5|1
1633373340000|2021-10-04 18:49:00|||||||||1
1633373370000|2021-10-04 18:49:30|42320|42300|42320|42300|42320|42300|42320|42300|3
1633373380000|2021-10-04 18:49:40|42319|42299|42319|42299|42321.5|42301.5|42319|42299|1
1633373400000|2021-10-04 18:50:00|||||||||1
1633373410000|2021-10-04 18:50:10|42314|42294|42309|42289|42314|42294|42307.5|42287.5|1
1633373420000|2021-10-04 18:50:20|42310|42290|42310|42290|42310|42290|42310|42290|2
1633373430000|2021-10-04 18:50:30|42312.5|42292.5|42311.5|42291.5|42312.5|42292.5|42311.5|42291.5|0
1633373440000|2021-10-04 18:50:40|42314|42294|42314|42294|42316.5|42296.5|42314|42294|0
1633373470000|2021-10-04 18:51:10|42312.5|42292.5|42311.5|42291.5|42314|42294|42311.5|42291.5|3
1633373480000|2021-10-04 18:51:20|42310|42290|42310|42290|42310|42290|42310|42290|0
1633373490000|2021-10-04 18:51:30|42309|42289|42315.5|42295.5|42315.5|42295.5|42309|42289|10
1633373500000|2021-10-04 18:51:40|42316.5|42296.5|42317.5|42297.5|42319|42299|42316.5|42296.5|0
1633373520000|2021-10-04 18:52:00|42316.5|42296.5|42314|42294|42316.5|42296.5|42314|42294|11
1633373540000|2021-10-04 18:52:20|42315|42295|42314|42294|42315|42295|42314|42294|0
1633373550000|2021-10-04 18:52:30|42315|42295|42315|42295|42315|42295|42314|42294|0
1633373560000|2021-10-04 18:52:40|42318|42298|42318|42298|42318|42298|42318|42298|1
1633373570000|2021-10-04 18:52:50|42321.5|42301.5|42319|42299|42321.5|42301.5|42319|42299|4
1633373600000|2021-10-04 18:53:20|42321.5|42301.5|42324|42304|42324|42304|42321.5|42301.5|0
1633373610000|2021-10-04 18:53:30|42322.5|42302.5|42320|42300|42322.5|42302.5|42320|42300|0
1633373620000|2021-10-04 18:53:40|42321.5|42301.5|42324|42304|42324|42304|42320|42300|0
1633373630000|2021-10-04 18:53:50|42325.5|42305.5|42326.5|42306.5|42326.5|42306.5|42324|42304|2
1633373640000|2021-10-04 18:54:00|42329|42309|42324|42304|42329|42309|42324|42304|1
1633373650000|2021-10-04 18:54:10|42321.5|42301.5|42320|42300|42324|42304|42320|42300|4
1633373660000|2021-10-04 18:54:20|42318.5|42298.5|42314|42294|42320|42300|42311.5|42291.5|1
1633373670000|2021-10-04 18:54:30|42313|42293|42309|42289|42314|42294|42309|42289|1
1633373680000|2021-10-04 18:54:40|42311.5|42291.5|42311.5|42291.5|42311.5|42291.5|42311.5|42291.5|2
1633373690000|2021-10-04 18:54:50|42312.5|42292.5|42311.5|42291.5|42312.5|42292.5|42311.5|42291.5|0
1633373700000|2021-10-04 18:55:00|42312.5|42292.5|42312.5|42292.5|42312.5|42292.5|42312.5|42292.5|0
1633373710000|2021-10-04 18:55:10|42315|42295|42314|42294|42315|42295|42314|42294|3
1633373720000|2021-10-04 18:55:20|||||||||1
1633373760000|2021-10-04 18:56:00|42315|42295|42315|42295|42315|42295|42315|42295|1
1633373770000|2021-10-04 18:56:10|42314|42294|42314|42294|42315|42295|42314|42294|1
1633373780000|2021-10-04 18:56:20|42315|42295|42315|42295|42315|42295|42314|42294|0
1633373790000|2021-10-04 18:56:30|42314|42294|42314|42294|42316.5|42296.5|42314|42294|3
1633373840000|2021-10-04 18:57:20|||||||||1
1633373860000|2021-10-04 18:57:40|42315|42295|42314|42294|42315|42295|42314|42294|0
1633373870000|2021-10-04 18:57:50|42312.5|42292.5|42314|42294|42314|42294|42312.5|42292.5|0
1633373880000|2021-10-04 18:58:00|42315|42295|42315|42295|42315|42295|42315|42295|0
1633373890000|2021-10-04 18:58:10|42314|42294|42318|42298|42318|42298|42314|42294|4
1633373900000|2021-10-04 18:58:20|42316.5|42296.5|42316.5|42296.5|42316.5|42296.5|42315.5|42295.5|0
1633373910000|2021-10-04 18:58:30|42315.5|42295.5|42316.5|42296.5|42316.5|42296.5|42315.5|42295.5|0
1633373920000|2021-10-04 18:58:40|42315.5|42295.5|42314|42294|42315.5|42295.5|42314|42294|5
1633373930000|2021-10-04 18:58:50|42309|42289|42304|42284|42309|42289|42304|42284|0
1633373940000|2021-10-04 18:59:00|42303|42283|42304|42284|42304|42284|42303|42283|0
1633373950000|2021-10-04 18:59:10|42306.5|42286.5|42309|42289|42309|42289|42306.5|42286.5|3
1633373960000|2021-10-04 18:59:20|42311.5|42291.5|42311.5|42291.5|42311.5|42291.5|42311.5|42291.5|4
1633373970000|2021-10-04 18:59:30|42312.5|42292.5|42316.5|42296.5|42316.5|42296.5|42312.5|42292.5|3
1633373980000|2021-10-04 18:59:40|42318|42298|42319|42299|42319|42299|42318|42298|0
1633373990000|2021-10-04 18:59:50|42321.5|42301.5|42321.5|42301.5|42321.5|42301.5|42320|42300|1
1633374000000|2021-10-04 19:00:00|42319|42299|42319|42299|42319|42299|42319|42299|5
1633374010000|2021-10-04 19:00:10|42316.5|42296.5|42319|42299|42319|42299|42316.5|42296.5|0
1633374030000|2021-10-04 19:00:30|42318|42298|42316.5|42296.5|42318|42298|42315.5|42295.5|1
1633374040000|2021-10-04 19:00:40|42317.5|42297.5|42319|42299|42319|42299|42317.5|42297.5|5
1633374050000|2021-10-04 19:00:50|42320|42300|42321.5|42301.5|42324|42304|42320|42300|2
1633374060000|2021-10-04 19:01:00|42324|42304|42324|42304|42324|42304|42324|42304|0
1633374080000|2021-10-04 19:01:20|42323|42303|42321.5|42301.5|42323|42303|42321.5|42301.5|1
1633374090000|2021-10-04 19:01:30|42323|42303|42324|42304|42324|42304|42323|42303|0
1633374100000|2021-10-04 19:01:40|42326.5|42306.5|42328|42308|42328|42308|42326.5|42306.5|1
1633374110000|2021-10-04 19:01:50|42330|42310|42336.5|42316.5|42336.5|42316.5|42330|42310|5
1633374120000|2021-10-04 19:02:00|42338|42318|42335.5|42315.5|42338|42318|42334|42314|2
1633374130000|2021-10-04 19:02:10|42336.5|42316.5|42334|42314|42336.5|42316.5|42331.5|42311.5|2
1633374150000|2021-10-04 19:02:30|42335.5|42315.5|42339|42319|42339|42319|42335.5|42315.5|3
1633374170000|2021-10-04 19:02:50|42340|42320|42340|42320|42340|42320|42340|42320|0
1633374200000|2021-10-04 19:03:20|42339|42319|42340|42320|42340|42320|42339|42319|0
1633374210000|2021-10-04 19:03:30|42339|42319|42340|42320|42340|42320|42339|42319|2
1633374220000|2021-10-04 19:03:40|42342.5|42322.5|42339|42319|42342.5|42322.5|42339|42319|4
1633374230000|2021-10-04 19:03:50|42340|42320|42339|42319|42340|42320|42339|42319|0
1633374250000|2021-10-04 19:04:10|42337.5|42317.5|42336.5|42316.5|42337.5|42317.5|42336.5|42316.5|0
1633374260000|2021-10-04 19:04:20|42339|42319|42339|42319|42339|42319|42339|42319|1
1633374280000|2021-10-04 19:04:40|42340.5|42320.5|42340.5|42320.5|42342|42322|42340.5|42320.5|3
1633374290000|2021-10-04 19:04:50|42343|42323|42342|42322|42343|42323|42339|42319|0
1633374300000|2021-10-04 19:05:00|42343|42323|42339|42319|42343|42323|42339|42319|1
1633374310000|2021-10-04 19:05:10|42340.5|42320.5|42341.5|42321.5|42341.5|42321.5|42339|42319|2
1633374320000|2021-10-04 19:05:20|42339|42319|42340.5|42320.5|42341.5|42321.5|42339|42319|0
1633374350000|2021-10-04 19:05:50|42341.5|42321.5|42344|42324|42344|42324|42341.5|42321.5|1
1633374360000|2021-10-04 19:06:00|42345|42325|42354|42334|42354|42334|42344|42324|11
1633374370000|2021-10-04 19:06:10|42355|42335|42359|42339|42359|42339|42354|42334|4
1633374380000|2021-10-04 19:06:20|42357.5|42337.5|42354|42334|42357.5|42337.5|42354|42334|4
1633374390000|2021-10-04 19:06:30|42355|42335|42355|42335|42355|42335|42355|42335|1
1633374410000|2021-10-04 19:06:50|42354|42334|42354|42334|42354|42334|42354|42334|3
1633374420000|2021-10-04 19:07:00|42352.5|42332.5|42352.5|42332.5|42354|42334|42352.5|42332.5|1
1633374430000|2021-10-04 19:07:10|42351|42331|42348.5|42328.5|42351|42331|42348.5|42328.5|2
1633374440000|2021-10-04 19:07:20|42346.5|42326.5|42345|42325|42346.5|42326.5|42345|42325|7
1633374450000|2021-10-04 19:07:30|42343.5|42323.5|42329|42309|42343.5|42323.5|42329|42309|6
1633374460000|2021-10-04 19:07:40|42331.5|42311.5|42331.5|42311.5|42331.5|42311.5|42326.5|42306.5|2
1633374480000|2021-10-04 19:08:00|42334|42314|42336.5|42316.5|42336.5|42316.5|42334|42314|1
1633374490000|2021-10-04 19:08:10|42335.5|42315.5|42336.5|42316.5|42336.5|42316.5|42334|42314|3
1633374520000|2021-10-04 19:08:40|42337.5|42317.5|42336.5|42316.5|42337.5|42317.5|42336.5|42316.5|0
1633374530000|2021-10-04 19:08:50|42337.5|42317.5|42326.5|42306.5|42337.5|42317.5|42326.5|42306.5|10
1633374540000|2021-10-04 19:09:00|42325.5|42305.5|42324|42304|42325.5|42305.5|42324|42304|2
1633374550000|2021-10-04 19:09:10|42325.5|42305.5|42326.5|42306.5|42329|42309|42325.5|42305.5|1
1633374560000|2021-10-04 19:09:20|42329|42309|42329|42309|42329|42309|42326.5|42306.5|0
1633374570000|2021-10-04 19:09:30|||||||||1
1633374580000|2021-10-04 19:09:40|42326.5|42306.5|42324|42304|42326.5|42306.5|42324|42304|0
1633374590000|2021-10-04 19:09:50|42321.5|42301.5|42316.5|42296.5|42321.5|42301.5|42316.5|42296.5|2
1633374600000|2021-10-04 19:10:00|42314|42294|42311.5|42291.5|42314|42294|42311.5|42291.5|1
1633374610000|2021-10-04 19:10:10|42309|42289|42306.5|42286.5|42309|42289|42306.5|42286.5|2
1633374620000|2021-10-04 19:10:20|42304|42284|42291.5|42271.5|42304|42284|42290|42270|4
1633374630000|2021-10-04 19:10:30|42290|42270|42291.5|42271.5|42291.5|42271.5|42290|42270|2
1633374640000|2021-10-04 19:10:40|42289|42269|42289|42269|42291.5|42271.5|42289|42269|1
1633374650000|2021-10-04 19:10:50|42288|42268|42287.5|42267.5|42289|42269|42286.5|42266.5|1
1633374660000|2021-10-04 19:11:00|42286.5|42266.5|42289|42269|42289|42269|42286.5|42266.5|1
1633374670000|2021-10-04 19:11:10|42284|42264|42284|42264|42284|42264|42284|42264|0
1633374680000|2021-10-04 19:11:20|42289|42269|42292|42272|42292|42272|42289|42269|1
1633374690000|2021-10-04 19:11:30|42294|42274|42298|42278|42298|42278|42294|42274|0
1633374700000|2021-10-04 19:11:40|42295.5|42275.5|42298|42278|42298|42278|42295.5|42275.5|0
1633374710000|2021-10-04 19:11:50|42294|42274|42294|42274|42294|42274|42294|42274|0
1633374730000|2021-10-04 19:12:10|42295|42275|42294|42274|42296.5|42276.5|42294|42274|1
1633374740000|2021-10-04 19:12:20|42297.5|42277.5|42295|42275|42299|42279|42295|42275|2
1633374750000|2021-10-04 19:12:30|42294|42274|42299|42279|42299|42279|42294|42274|0
1633374760000|2021-10-04 19:12:40|42296.5|42276.5|42299|42279|42299|42279|42296.5|42276.5|0
1633374770000|2021-10-04 19:12:50|42297.5|42277.5|42299|42279|42299|42279|42297.5|42277.5|1
1633374790000|2021-10-04 19:13:10|42296.5|42276.5|42299|42279|42299|42279|42296.5|42276.5|2
1633374810000|2021-10-04 19:13:30|42304|42284|42309|42289|42309|42289|42304|42284|5
1633374820000|2021-10-04 19:13:40|42310.5|42290.5|42311.5|42291.5|42311.5|42291.5|42309|42289|1
1633374840000|2021-10-04 19:14:00|||||||||1
1633374850000|2021-10-04 19:14:10|42309|42289|42309|42289|42311.5|42291.5|42309|42289|0
1633374860000|2021-10-04 19:14:20|42310|42290|42310|42290|42310|42290|42310|42290|0
1633374870000|2021-10-04 19:14:30|42311.5|42291.5|42312.5|42292.5|42312.5|42292.5|42311.5|42291.5|0
1633374900000|2021-10-04 19:15:00|42315.5|42295.5|42315.5|42295.5|42315.5|42295.5|42315.5|42295.5|0
1633374910000|2021-10-04 19:15:10|42316.5|42296.5|42316.5|42296.5|42316.5|42296.5|42316.5|42296.5|1
1633374920000|2021-10-04 19:15:20|42319|42299|42316.5|42296.5|42319|42299|42316.5|42296.5|1
1633374930000|2021-10-04 19:15:30|42317.5|42297.5|42319|42299|42319|42299|42317.5|42297.5|0
1633374940000|2021-10-04 19:15:40|42321.5|42301.5|42321.5|42301.5|42321.5|42301.5|42321.5|42301.5|2
1633374950000|2021-10-04 19:15:50|42319|42299|42321.5|42301.5|42321.5|42301.5|42319|42299|4
1633374960000|2021-10-04 19:16:00|42319|42299|42319|42299|42319|42299|42316.5|42296.5|1
1633374970000|2021-10-04 19:16:10|42320.5|42300.5|42311|42291|42321.5|42301.5|42311|42291|2
1633374980000|2021-10-04 19:16:20|42309|42289|42304|42284|42309|42289|42304|42284|0
1633374990000|2021-10-04 19:16:30|42300|42280|42303|42283|42303|42283|42300|42280|5
1633375000000|2021-10-04 19:16:40|42301.5|42281.5|42304|42284|42304|42284|42301.5|42281.5|0
1633375010000|2021-10-04 19:16:50|42301.5|42281.5|42303|42283|42304|42284|42301.5|42281.5|0
1633375020000|2021-10-04 19:17:00|42304|42284|42304|42284|42304|42284|42304|42284|2
1633375030000|2021-10-04 19:17:10|42303|42283|42302.5|42282.5|42304|42284|42302.5|42282.5|0
1633375040000|2021-10-04 19:17:20|42301.5|42281.5|42299|42279|42305.5|42285.5|42299|42279|9
1633375050000|2021-10-04 19:17:30|42306.5|42286.5|42306.5|42286.5|42306.5|42286.5|42306.5|42286.5|7
1633375060000|2021-10-04 19:17:40|42305|42285|42304|42284|42305|42285|42304|42284|8
1633375070000|2021-10-04 19:17:50|42306.5|42286.5|42304|42284|42306.5|42286.5|42304|42284|0
1633375130000|2021-10-04 19:18:50|42301.5|42281.5|42299|42279|42301.5|42281.5|42299|42279|0
1633375140000|2021-10-04 19:19:00|42301.5|42281.5|42296.5|42276.5|42301.5|42281.5|42296.5|42276.5|5
1633375160000|2021-10-04 19:19:20|42297.5|42277.5|42299|42279|42299|42279|42297.5|42277.5|1
1633375200000|2021-10-04 19:20:00|42298|42278|42298|42278|42298|42278|42298|42278|2
1633375210000|2021-10-04 19:20:10|42299|42279|42299|42279|42299|42279|42299|42279|1
1633375220000|2021-10-04 19:20:20|||||||||2
1633375230000|2021-10-04 19:20:30|||||||||1
1633375250000|2021-10-04 19:20:50|||||||||1
1633375260000|2021-10-04 19:21:00|42302|42282|42299|42279|42304|42284|42299|42279|4
1633375270000|2021-10-04 19:21:10|42296.5|42276.5|42296.5|42276.5|42298|42278|42296.5|42276.5|2
1633375280000|2021-10-04 19:21:20|42292|42272|42288.5|42268.5|42292|42272|42288.5|42268.5|4
1633375290000|2021-10-04 19:21:30|42287|42267|42287|42267|42287|42267|42287|42267|0
1633375300000|2021-10-04 19:21:40|42286|42266|42282|42262|42286|42266|42279.5|42259.5|1
1633375310000|2021-10-04 19:21:50|42280.5|42260.5|42277.5|42257.5|42280.5|42260.5|42277.5|42257.5|0
1633375320000|2021-10-04 19:22:00|42280|42260|42280|42260|42280|42260|42280|42260|1
1633375330000|2021-10-04 19:22:10|42281.5|42261.5|42281.5|42261.5|42281.5|42261.5|42281.5|42261.5|1
1633375340000|2021-10-04 19:22:20|42283|42263|42283|42263|42283|42263|42283|42263|2
1633375350000|2021-10-04 19:22:30|42281.5|42261.5|42279|42259|42281.5|42261.5|42279|42259|0
1633375360000|2021-10-04 19:22:40|42277.5|42257.5|42277.5|42257.5|42277.5|42257.5|42277.5|42257.5|0
1633375370000|2021-10-04 19:22:50|42276.5|42256.5|42276.5|42256.5|42278|42258|42276.5|42256.5|0
1633375380000|2021-10-04 19:23:00|42279|42259|42281.5|42261.5|42281.5|42261.5|42279|42259|2
1633375430000|2021-10-04 19:23:50|42281.4|42261.4|42281.4|42261.4|42281.4|42261.4|42281.4|42261.4|0
1633375450000|2021-10-04 19:24:10|42282.5|42262.5|42293.9|42273.9|42293.9|42273.9|42282.5|42262.5|2
1633375460000|2021-10-04 19:24:20|42291.4|42271.4|42289.4|42269.4|42291.4|42271.4|42289.4|42269.4|2
1633375470000|2021-10-04 19:24:30|42286.9|42266.9|42288.9|42268.9|42288.9|42268.9|42286.9|42266.9|0
1633375480000|2021-10-04 19:24:40|42287.4|42267.4|42283.9|42263.9|42287.4|42267.4|42283.9|42263.9|1
1633375490000|2021-10-04 19:24:50|42282.9|42262.9|42281.4|42261.4|42282.9|42262.9|42281.4|42261.4|0
1633375500000|2021-10-04 19:25:00|42278.9|42258.9|42278.9|42258.9|42281.4|42261.4|42278.9|42258.9|0
1633375510000|2021-10-04 19:25:10|42277.4|42257.4|42278.9|42258.9|42278.9|42258.9|42276.4|42256.4|0
1633375520000|2021-10-04 19:25:20|42281.4|42261.4|42278.9|42258.9|42281.4|42261.4|42276.4|42256.4|1
1633375530000|2021-10-04 19:25:30|42279.9|42259.9|42281.4|42261.4|42281.4|42261.4|42279.9|42259.9|2
1633375560000|2021-10-04 19:26:00|42280.4|42260.4|42278.9|42258.9|42280.4|42260.4|42278.9|42258.9|2
1633375570000|2021-10-04 19:26:10|42277.9|42257.9|42276.4|42256.4|42278.9|42258.9|42276.4|42256.4|0
1633375580000|2021-10-04 19:26:20|42277.9|42257.9|42277.4|42257.4|42278.9|42258.9|42277.4|42257.4|1
1633375590000|2021-10-04 19:26:30|42278.9|42258.9|42278.9|42258.9|42278.9|42258.9|42276.4|42256.4|1
1633375600000|2021-10-04 19:26:40|42276.4|42256.4|42278.9|42258.9|42278.9|42258.9|42276.4|42256.4|0
1633375610000|2021-10-04 19:26:50|42277.4|42257.4|42276.4|42256.4|42278.9|42258.9|42276.4|42256.4|1
1633375620000|2021-10-04 19:27:00|42278.9|42258.9|42276.4|42256.4|42278.9|42258.9|42276.4|42256.4|2
1633375630000|2021-10-04 19:27:10|42273.9|42253.9|42271.4|42251.4|42273.9|42253.9|42271.4|42251.4|2
1633375640000|2021-10-04 19:27:20|42269.9|42249.9|42261.4|42241.4|42271.4|42251.4|42261.4|42241.4|7
1633375650000|2021-10-04 19:27:30|42263.9|42243.9|42266.4|42246.4|42266.4|42246.4|42263.9|42243.9|1
1633375660000|2021-10-04 19:27:40|42264.9|42244.9|42268.9|42248.9|42268.9|42248.9|42263.9|42243.9|4
1633375670000|2021-10-04 19:27:50|42267.9|42247.9|42263.9|42243.9|42268.9|42248.9|42263.9|42243.9|0
1633375680000|2021-10-04 19:28:00|42265.4|42245.4|42266.4|42246.4|42268.9|42248.9|42263.9|42243.9|0
1633375690000|2021-10-04 19:28:10|42267.9|42247.9|42266.4|42246.4|42268.9|42248.9|42266.4|42246.4|0
1633375700000|2021-10-04 19:28:20|42267.9|42247.9|42268.9|42248.9|42268.9|42248.9|42267.4|42247.4|1
1633375710000|2021-10-04 19:28:30|42271.4|42251.4|42271.4|42251.4|42271.4|42251.4|42271.4|42251.4|2
1633375720000|2021-10-04 19:28:40|42273.9|42253.9|42281.4|42261.4|42281.4|42261.4|42273.9|42253.9|3
1633375730000|2021-10-04 19:28:50|42283.9|42263.9|42283.9|42263.9|42283.9|42263.9|42283.9|42263.9|0
1633375740000|2021-10-04 19:29:00|42282.4|42262.4|42286.4|42266.4|42286.4|42266.4|42281.4|42261.4|0
1633375750000|2021-10-04 19:29:10|42287.4|42267.4|42286.4|42266.4|42291.4|42271.4|42286.4|42266.4|0
1633375770000|2021-10-04 19:29:30|42284.4|42264.4|42278.9|42258.9|42284.4|42264.4|42278.9|42258.9|2
1633375780000|2021-10-04 19:29:40|42276.4|42256.4|42273.9|42253.9|42276.4|42256.4|42273.9|42253.9|1
1633375800000|2021-10-04 19:30:00|42274.9|42254.9|42278.9|42258.9|42278.9|42258.9|42273.9|42253.9|2
1633375810000|2021-10-04 19:30:10|42277.9|42257.9|42278.9|42258.9|42278.9|42258.9|42276.4|42256.4|3
1633375830000|2021-10-04 19:30:30|42281.4|42261.4|42281.4|42261.4|42281.4|42261.4|42281.4|42261.4|0
1633375840000|2021-10-04 19:30:40|42280.4|42260.4|42278.9|42258.9|42280.4|42260.4|42278.9|42258.9|0
1633375850000|2021-10-04 19:30:50|42276.4|42256.4|42271.4|42251.4|42276.4|42256.4|42271.4|42251.4|10
1633375860000|2021-10-04 19:31:00|42268.9|42248.9|42268.9|42248.9|42273.9|42253.9|42268.9|42248.9|3
1633375870000|2021-10-04 19:31:10|42265.4|42245.4|42263.9|42243.9|42268.9|42248.9|42262.4|42242.4|2
1633375880000|2021-10-04 19:31:20|42266.4|42246.4|42263.9|42243.9|42268.9|42248.9|42263.9|42243.9|2
1633375890000|2021-10-04 19:31:30|42267.4|42247.4|42268.9|42248.9|42268.9|42248.9|42267.4|42247.4|2
1633375900000|2021-10-04 19:31:40|42271.4|42251.4|42271.4|42251.4|42271.4|42251.4|42271.4|42251.4|0
1633375910000|2021-10-04 19:31:50|42269.9|42249.9|42271.4|42251.4|42271.4|42251.4|42269.9|42249.9|0
1633375920000|2021-10-04 19:32:00|42268.9|42248.9|42268.9|42248.9|42268.9|42248.9|42268.9|42248.9|2
1633375930000|2021-10-04 19:32:10|42269.9|42249.9|42272.4|42252.4|42272.4|42252.4|42269.9|42249.9|0
1633375940000|2021-10-04 19:32:20|42273.9|42253.9|42278.9|42258.9|42278.9|42258.9|42273.9|42253.9|3
1633375950000|2021-10-04 19:32:30|42276.4|42256.4|42276.4|42256.4|42276.4|42256.4|42276.4|42256.4|0
1633375960000|2021-10-04 19:32:40|42275.4|42255.4|42271.4|42251.4|42275.4|42255.4|42271.4|42251.4|2
1633375980000|2021-10-04 19:33:00|42272.4|42252.4|42283.9|42263.9|42285.4|42265.4|42272.4|42252.4|3
1633375990000|2021-10-04 19:33:10|42284.9|42264.9|42293.9|42273.9|42295.4|42275.4|42284.9|42264.9|6
1633376000000|2021-10-04 19:33:20|42294.9|42274.9|42293.9|42273.9|42296.4|42276.4|42293.9|42273.9|2
1633376010000|2021-10-04 19:33:30|42290.9|42270.9|42293.9|42273.9|42293.9|42273.9|42289.9|42269.9|1
1633376020000|2021-10-04 19:33:40|42291.4|42271.4|42293.9|42273.9|42293.9|42273.9|42291.4|42271.4|0
1633376040000|2021-10-04 19:34:00|42295.4|42275.4|42293.9|42273.9|42296.4|42276.4|42293.9|42273.9|0
1633376050000|2021-10-04 19:34:10|42296.4|42276.4|42293.9|42273.9|42296.4|42276.4|42293.9|42273.9|0
1633376060000|2021-10-04 19:34:20|42295.4|42275.4|42298.9|42278.9|42298.9|42278.9|42293.9|42273.9|6
1633376080000|2021-10-04 19:34:40|42296.4|42276.4|42296.4|42276.4|42296.4|42276.4|42296.4|42276.4|0
1633376090000|2021-10-04 19:34:50|42298.9|42278.9|42298.9|42278.9|42298.9|42278.9|42296.4|42276.4|0
1633376100000|2021-10-04 19:35:00|42296.4|42276.4|42289.9|42269.9|42296.4|42276.4|42289.9|42269.9|2
1633376120000|2021-10-04 19:35:20|42288.9|42268.9|42290.4|42270.4|42290.4|42270.4|42288.9|42268.9|1
1633376130000|2021-10-04 19:35:30|42288.9|42268.9|42287.9|42267.9|42288.9|42268.9|42287.9|42267.9|1
1633376150000|2021-10-04 19:35:50|42288.9|42268.9|42288.9|42268.9|42288.9|42268.9|42288.9|42268.9|6
1633376160000|2021-10-04 19:36:00|42292.4|42272.4|42293.9|42273.9|42293.9|42273.9|42292.4|42272.4|1
1633376180000|2021-10-04 19:36:20|42296.4|42276.4|42296.4|42276.4|42296.4|42276.4|42296.4|42276.4|0
1633376210000|2021-10-04 19:36:50|||||||||2
1633376220000|2021-10-04 19:37:00|42293.9|42273.9|42293.9|42273.9|42293.9|42273.9|42293.9|42273.9|2
1633376230000|2021-10-04 19:37:10|42291.4|42271.4|42288.9|42268.9|42293.9|42273.9|42288.9|42268.9|0
1633376240000|2021-10-04 19:37:20|42292.4|42272.4|42296.4|42276.4|42296.4|42276.4|42291.4|42271.4|0
1633376250000|2021-10-04 19:37:30|42293.9|42273.9|42296.4|42276.4|42296.4|42276.4|42293.9|42273.9|0
1633376260000|2021-10-04 19:37:40|42293.9|42273.9|42293.9|42273.9|42296.4|42276.4|42293.9|42273.9|0
1633376270000|2021-10-04 19:37:50|42294.9|42274.9|42288.9|42268.9|42296.4|42276.4|42288.9|42268.9|0
1633376280000|2021-10-04 19:38:00|42286.4|42266.4|42286.4|42266.4|42288.9|42268.9|42286.4|42266.4|0
1633376290000|2021-10-04 19:38:10|42285.4|42265.4|42283.9|42263.9|42285.4|42265.4|42283.9|42263.9|1
1633376310000|2021-10-04 19:38:30|||||||||1
1633376340000|2021-10-04 19:39:00|42280.4|42260.4|42278.9|42258.9|42280.4|42260.4|42278.9|42258.9|1
1633376350000|2021-10-04 19:39:10|42280.4|42260.4|42278.9|42258.9|42281.4|42261.4|42278.9|42258.9|2
1633376360000|2021-10-04 19:39:20|42276.4|42256.4|42276.4|42256.4|42276.4|42256.4|42276.4|42256.4|0
1633376380000|2021-10-04 19:39:40|42277.9|42257.9|42277.9|42257.9|42277.9|42257.9|42277.9|42257.9|1
1633376390000|2021-10-04 19:39:50|42278.9|42258.9|42277.9|42257.9|42278.9|42258.9|42277.9|42257.9|0
1633376400000|2021-10-04 19:40:00|42280.4|42260.4|42281.4|42261.4|42281.4|42261.4|42280.4|42260.4|0
1633376410000|2021-10-04 19:40:10|42278.9|42258.9|42278.9|42258.9|42282.4|42262.4|42278.9|42258.9|0
1633376420000|2021-10-04 19:40:20|42282.4|42262.4|42278.9|42258.9|42282.4|42262.4|42278.9|42258.9|0
1633376430000|2021-10-04 19:40:30|42279.9|42259.9|42278.9|42258.9|42282.4|42262.4|42278.9|42258.9|0
1633376450000|2021-10-04 19:40:50|42281.4|42261.4|42281.4|42261.4|42281.4|42261.4|42278.9|42258.9|0
1633376460000|2021-10-04 19:41:00|42282.4|42262.4|42291.4|42271.4|42291.4|42271.4|42282.4|42262.4|9
1633376470000|2021-10-04 19:41:10|42293.9|42273.9|42293.9|42273.9|42293.9|42273.9|42293.9|42273.9|1
1633376480000|2021-10-04 19:41:20|42292.9|42272.9|42288.9|42268.9|42292.9|42272.9|42288.9|42268.9|1
1633376490000|2021-10-04 19:41:30|42291.4|42271.4|42288.9|42268.9|42291.4|42271.4|42288.9|42268.9|1
1633376510000|2021-10-04 19:41:50|42287.9|42267.9|42287.9|42267.9|42287.9|42267.9|42286.9|42266.9|1
1633376530000|2021-10-04 19:42:10|42289.4|42269.4|42294.4|42274.4|42294.4|42274.4|42289.4|42269.4|6
1633376540000|2021-10-04 19:42:20|42292.9|42272.9|42296.4|42276.4|42296.4|42276.4|42292.9|42272.9|0
1633376550000|2021-10-04 19:42:30|42293.9|42273.9|42300.4|42280.4|42300.4|42280.4|42293.9|42273.9|3
1633376560000|2021-10-04 19:42:40|42301.4|42281.4|42298.9|42278.9|42301.4|42281.4|42296.4|42276.4|20
1633376570000|2021-10-04 19:42:50|42299.9|42279.9|42299.9|42279.9|42299.9|42279.9|42298.9|42278.9|0
1633376580000|2021-10-04 19:43:00|42298.9|42278.9|42301.4|42281.4|42301.4|42281.4|42297.9|42277.9|1
1633376590000|2021-10-04 19:43:10|42299.9|42279.9|42296.4|42276.4|42299.9|42279.9|42296.4|42276.4|5
1633376600000|2021-10-04 19:43:20|42293.9|42273.9|42296.4|42276.4|42296.4|42276.4|42293.9|42273.9|0
1633376610000|2021-10-04 19:43:30|||||||||1
1633376630000|2021-10-04 19:43:50|||||||||16
1633376650000|2021-10-04 19:44:10|42297.4|42277.4|42296.4|42276.4|42297.4|42277.4|42296.4|42276.4|3
1633376660000|2021-10-04 19:44:20|42293.9|42273.9|42293.9|42273.9|42293.9|42273.9|42293.9|42273.9|5
1633376670000|2021-10-04 19:44:30|||||||||1
1633376690000|2021-10-04 19:44:50|42294.9|42274.9|42296.4|42276.4|42296.4|42276.4|42293.9|42273.9|0
1633376700000|2021-10-04 19:45:00|42297.4|42277.4|42306.4|42286.4|42306.4|42286.4|42297.4|42277.4|7
1633376710000|2021-10-04 19:45:10|42309.4|42289.4|42308.9|42288.9|42312.9|42292.9|42308.9|42288.9|4
1633376720000|2021-10-04 19:45:20|42311.4|42291.4|42311.4|42291.4|42311.4|42291.4|42311.4|42291.4|4
1633376810000|2021-10-04 19:46:50|42309.9|42289.9|42309.9|42289.9|42309.9|42289.9|42309.9|42289.9|6
1633376820000|2021-10-04 19:47:00|42308.9|42288.9|42308.9|42288.9|42308.9|42288.9|42308.9|42288.9|0
1633376830000|2021-10-04 19:47:10|42310.4|42290.4|42311.9|42291.9|42311.9|42291.9|42310.4|42290.4|0
1633376840000|2021-10-04 19:47:20|42310.4|42290.4|42312.9|42292.9|42312.9|42292.9|42310.4|42290.4|0
1633376850000|2021-10-04 19:47:30|42311.4|42291.4|42312.9|42292.9|42312.9|42292.9|42310.4|42290.4|0
1633376860000|2021-10-04 19:47:40|42313.9|42293.9|42313.9|42293.9|42313.9|42293.9|42313.9|42293.9|0
1633376930000|2021-10-04 19:48:50|42314.9|42294.9|42325.4|42305.4|42325.4|42305.4|42314.9|42294.9|3
1633376950000|2021-10-04 19:49:10|42322.9|42302.9|42325.4|42305.4|42325.4|42305.4|42322.9|42302.9|1
1633376960000|2021-10-04 19:49:20|42323.9|42303.9|42322.9|42302.9|42323.9|42303.9|42322.9|42302.9|6
1633376970000|2021-10-04 19:49:30|42323.9|42303.9|42316.4|42296.4|42323.9|42303.9|42316.4|42296.4|3
1633376980000|2021-10-04 19:49:40|42317.4|42297.4|42318.9|42298.9|42318.9|42298.9|42317.4|42297.4|2
1633376990000|2021-10-04 19:49:50|42317.9|42297.9|42318.9|42298.9|42318.9|42298.9|42313.9|42293.9|1
1633377000000|2021-10-04 19:50:00|42315.4|42295.4|42301.4|42281.4|42315.4|42295.4|42301.4|42281.4|3
1633377010000|2021-10-04 19:50:10|42299.9|42279.9|42288.9|42268.9|42299.9|42279.9|42286.4|42266.4|16
1633377020000|2021-10-04 19:50:20|42287.4|42267.4|42291.4|42271.4|42291.4|42271.4|42287.4|42267.4|3
1633377030000|2021-10-04 19:50:30|42288.4|42268.4|42283.9|42263.9|42288.9|42268.9|42283.9|42263.9|0
1633377060000|2021-10-04 19:51:00|42284.9|42264.9|42288.9|42268.9|42288.9|42268.9|42284.9|42264.9|1
1633377070000|2021-10-04 19:51:10|42289.9|42269.9|42286.4|42266.4|42291.4|42271.4|42286.4|42266.4|0
1633377080000|2021-10-04 19:51:20|42282.9|42262.9|42282.9|42262.9|42282.9|42262.9|42282.9|42262.9|1
1633377090000|2021-10-04 19:51:30|||||||||1
1633377100000|2021-10-04 19:51:40|42279.9|42259.9|42279.9|42259.9|42279.9|42259.9|42277.4|42257.4|2
1633377110000|2021-10-04 19:51:50|42277.4|42257.4|42277.4|42257.4|42279.9|42259.9|42277.4|42257.4|0
1633377120000|2021-10-04 19:52:00|42278.4|42258.4|42278.9|42258.9|42279.9|42259.9|42277.4|42257.4|3
1633377150000|2021-10-04 19:52:30|42279.9|42259.9|42281.4|42261.4|42281.4|42261.4|42279.9|42259.9|1
1633377160000|2021-10-04 19:52:40|42283.9|42263.9|42288.9|42268.9|42291.4|42271.4|42283.9|42263.9|6
1633377170000|2021-10-04 19:52:50|42292.4|42272.4|42286.4|42266.4|42293.9|42273.9|42286.4|42266.4|2
1633377200000|2021-10-04 19:53:20|42287.9|42267.9|42288.9|42268.9|42288.9|42268.9|42286.4|42266.4|0
1633377210000|2021-10-04 19:53:30|42290.4|42270.4|42293.9|42273.9|42293.9|42273.9|42290.4|42270.4|5
1633377220000|2021-10-04 19:53:40|42295.4|42275.4|42298.9|42278.9|42298.9|42278.9|42295.4|42275.4|1
1633377230000|2021-10-04 19:53:50|42295.4|42275.4|42293.9|42273.9|42295.4|42275.4|42293.9|42273.9|3
1633377240000|2021-10-04 19:54:00|42292.9|42272.9|42292.4|42272.4|42292.9|42272.9|42289.9|42269.9|0
1633377250000|2021-10-04 19:54:10|42289.9|42269.9|42289.9|42269.9|42292.4|42272.4|42289.9|42269.9|0
1633377260000|2021-10-04 19:54:20|42287.4|42267.4|42287.4|42267.4|42287.4|42267.4|42287.4|42267.4|6
1633377270000|2021-10-04 19:54:30|42284.4|42264.4|42281.4|42261.4|42284.4|42264.4|42281.4|42261.4|3
1633377280000|2021-10-04 19:54:40|42278.9|42258.9|42276.4|42256.4|42281.4|42261.4|42276.4|42256.4|2
1633377290000|2021-10-04 19:54:50|42275.4|42255.4|42278.9|42258.9|42278.9|42258.9|42275.4|42255.4|2
1633377300000|2021-10-04 19:55:00|42279.9|42259.9|42288.9|42268.9|42288.9|42268.9|42279.9|42259.9|18
1633377310000|2021-10-04 19:55:10|42290.4|42270.4|42296.4|42276.4|42296.4|42276.4|42290.4|42270.4|0
1633377320000|2021-10-04 19:55:20|42295.4|42275.4|42296.4|42276.4|42296.4|42276.4|42295.4|42275.4|0
1633377330000|2021-10-04 19:55:30|42297.4|42277.4|42308.9|42288.9|42308.9|42288.9|42297.4|42277.4|7
1633377340000|2021-10-04 19:55:40|42307.9|42287.9|42306.4|42286.4|42307.9|42287.9|42306.4|42286.4|2
1633377350000|2021-10-04 19:55:50|42305.4|42285.4|42303.9|42283.9|42305.4|42285.4|42303.9|42283.9|1
1633377360000|2021-10-04 19:56:00|42301.4|42281.4|42301.4|42281.4|42303.9|42283.9|42301.4|42281.4|2
1633377370000|2021-10-04 19:56:10|42299.9|42279.9|42286.4|42266.4|42299.9|42279.9|42286.4|42266.4|5
1633377380000|2021-10-04 19:56:20|42285.4|42265.4|42283.9|42263.9|42285.4|42265.4|42281.4|42261.4|5
1633377390000|2021-10-04 19:56:30|42282.9|42262.9|42281.4|42261.4|42282.9|42262.9|42281.4|42261.4|1
1633377400000|2021-10-04 19:56:40|42278.9|42258.9|42278.9|42258.9|42278.9|42258.9|42278.9|42258.9|7
1633377420000|2021-10-04 19:57:00|42276.4|42256.4|42273.9|42253.9|42276.4|42256.4|42273.9|42253.9|3
1633377430000|2021-10-04 19:57:10|42275.9|42255.9|42278.9|42258.9|42278.9|42258.9|42275.9|42255.9|7
1633377440000|2021-10-04 19:57:20|42281.4|42261.4|42276.4|42256.4|42281.4|42261.4|42276.4|42256.4|1
1633377450000|2021-10-04 19:57:30|42273.9|42253.9|42273.9|42253.9|42273.9|42253.9|42273.9|42253.9|2
1633377460000|2021-10-04 19:57:40|42271.4|42251.4|42270.9|42250.9|42271.4|42251.4|42268.9|42248.9|4
1633377470000|2021-10-04 19:57:50|42272.4|42252.4|42271.4|42251.4|42272.4|42252.4|42270.9|42250.9|2
1633377480000|2021-10-04 19:58:00|42272.4|42252.4|42276.4|42256.4|42276.4|42256.4|42272.4|42252.4|6
1633377490000|2021-10-04 19:58:10|42277.9|42257.9|42276.4|42256.4|42277.9|42257.9|42276.4|42256.4|5
1633377500000|2021-10-04 19:58:20|42274.9|42254.9|42272.9|42252.9|42274.9|42254.9|42272.9|42252.9|1
1633377510000|2021-10-04 19:58:30|42273.9|42253.9|42266.4|42246.4|42273.9|42253.9|42266.4|42246.4|6
1633377520000|2021-10-04 19:58:40|42264.9|42244.9|42264.9|42244.9|42264.9|42244.9|42264.9|42244.9|2
1633377530000|2021-10-04 19:58:50|42259.9|42239.9|42258.4|42238.4|42259.9|42239.9|42258.4|42238.4|8
1633377540000|2021-10-04 19:59:00|42258.9|42238.9|42255.4|42235.4|42258.9|42238.9|42249.9|42229.9|38
1633377550000|2021-10-04 19:59:10|42256.4|42236.4|42263.9|42243.9|42263.9|42243.9|42256.4|42236.4|0
1633377560000|2021-10-04 19:59:20|42266.4|42246.4|42263.9|42243.9|42266.4|42246.4|42263.9|42243.9|5
1633377570000|2021-10-04 19:59:30|42264.9|42244.9|42266.4|42246.4|42266.4|42246.4|42264.9|42244.9|1
1633377580000|2021-10-04 19:59:40|42265.4|42245.4|42266.4|42246.4|42266.4|42246.4|42265.4|42245.4|4
1633377590000|2021-10-04 19:59:50|42265.4|42245.4|42266.4|42246.4|42266.4|42246.4|42263.9|42243.9|3
1633377600000|2021-10-04 20:00:00|42267.9|42247.9|42268.9|42248.9|42268.9|42248.9|42265.4|42245.4|3
1633377610000|2021-10-04 20:00:10|42270.4|42250.4|42271.4|42251.4|42271.4|42251.4|42270.4|42250.4|2
1633377640000|2021-10-04 20:00:40|42278.9|42258.9|42278.9|42258.9|42278.9|42258.9|42278.9|42258.9|4
1633377650000|2021-10-04 20:00:50|42279.9|42259.9|42281.4|42261.4|42281.4|42261.4|42279.9|42259.9|0
1633377660000|2021-10-04 20:01:00|42282.9|42262.9|42286.4|42266.4|42286.4|42266.4|42282.9|42262.9|2
1633377710000|2021-10-04 20:01:50|42288.9|42268.9|42293.9|42273.9|42293.9|42273.9|42288.9|42268.9|1
1633377730000|2021-10-04 20:02:10|42296.4|42276.4|42302.9|42282.9|42302.9|42282.9|42296.4|42276.4|1
1633377740000|2021-10-04 20:02:20|42303.9|42283.9|42306.4|42286.4|42306.4|42286.4|42303.9|42283.9|4
1633377760000|2021-10-04 20:02:40|||||||||1
1633377800000|2021-10-04 20:03:20|42308.9|42288.9|42308.9|42288.9|42308.9|42288.9|42308.9|42288.9|3
1633377810000|2021-10-04 20:03:30|42309.9|42289.9|42311.4|42291.4|42311.4|42291.4|42309.9|42289.9|1
1633377820000|2021-10-04 20:03:40|42308.9|42288.9|42308.9|42288.9|42308.9|42288.9|42308.9|42288.9|1
1633377840000|2021-10-04 20:04:00|42311.4|42291.4|42321.9|42301.9|42323.4|42303.4|42311.4|42291.4|5
1633377850000|2021-10-04 20:04:10|42320.4|42300.4|42321.9|42301.9|42321.9|42301.9|42320.4|42300.4|7
1633377860000|2021-10-04 20:04:20|42322.9|42302.9|42320.4|42300.4|42322.9|42302.9|42320.4|42300.4|0
1633377900000|2021-10-04 20:05:00|||||||||1
1633377920000|2021-10-04 20:05:20|||||||||1
1633377990000|2021-10-04 20:06:30|||||||||1
1633378000000|2021-10-04 20:06:40|42321.9|42301.9|42322.9|42302.9|42322.9|42302.9|42321.9|42301.9|2
1633378010000|2021-10-04 20:06:50|42323.9|42303.9|42323.9|42303.9|42323.9|42303.9|42323.9|42303.9|1
1633378020000|2021-10-04 20:07:00|42326.4|42306.4|42323.9|42303.9|42328.9|42308.9|42323.9|42303.9|3
1633378050000|2021-10-04 20:07:30|42322.4|42302.4|42322.4|42302.4|42322.4|42302.4|42322.4|42302.4|0
1633378110000|2021-10-04 20:08:30|||||||||1
1633378120000|2021-10-04 20:08:40|||||||||1
1633378160000|2021-10-04 20:09:20|42323.4|42303.4|42326.4|42306.4|42326.4|42306.4|42323.4|42303.4|5
1633378170000|2021-10-04 20:09:30|42323.9|42303.9|42323.9|42303.9|42323.9|42303.9|42323.9|42303.9|2
1633378190000|2021-10-04 20:09:50|42324.9|42304.9|42323.9|42303.9|42324.9|42304.9|42323.9|42303.9|1
1633378200000|2021-10-04 20:10:00|42321.4|42301.4|42321.4|42301.4|42321.4|42301.4|42321.4|42301.4|3
1633378220000|2021-10-04 20:10:20|||||||||1
1633378240000|2021-10-04 20:10:40|42319.9|42299.9|42321.4|42301.4|42321.4|42301.4|42319.9|42299.9|0
1633378280000|2021-10-04 20:11:20|42319.4|42299.4|42316.4|42296.4|42319.4|42299.4|42316.4|42296.4|2
1633378320000|2021-10-04 20:12:00|42317.9|42297.9|42318.9|42298.9|42318.9|42298.9|42317.9|42297.9|0
1633378330000|2021-10-04 20:12:10|42317.4|42297.4|42318.9|42298.9|42318.9|42298.9|42316.4|42296.4|0
1633378340000|2021-10-04 20:12:20|42316.4|42296.4|42318.9|42298.9|42318.9|42298.9|42316.4|42296.4|2
1633378350000|2021-10-04 20:12:30|42317.4|42297.4|42318.9|42298.9|42318.9|42298.9|42316.4|42296.4|0
1633378370000|2021-10-04 20:12:50|42317.4|42297.4|42318.9|42298.9|42318.9|42298.9|42316.4|42296.4|0
1633378380000|2021-10-04 20:13:00|42317.9|42297.9|42316.4|42296.4|42317.9|42297.9|42316.4|42296.4|0
1633378440000|2021-10-04 20:14:00|42317.4|42297.4|42318.9|42298.9|42318.9|42298.9|42317.4|42297.4|1
1633378460000|2021-10-04 20:14:20|||||||||1
1633378470000|2021-10-04 20:14:30|||||||||1
1633378480000|2021-10-04 20:14:40|||||||||1
1633378510000|2021-10-04 20:15:10|||||||||3
1633378570000|2021-10-04 20:16:10|||||||||4
1633378630000|2021-10-04 20:17:10|||||||||2
1633378740000|2021-10-04 20:19:00|42317.9|42297.9|42317.9|42297.9|42317.9|42297.9|42317.9|42297.9|2
1633378770000|2021-10-04 20:19:30|||||||||1
1633378800000|2021-10-04 20:20:00|42316.9|42296.9|42316.9|42296.9|42316.9|42296.9|42316.9|42296.9|1
1633378850000|2021-10-04 20:20:50|42313.9|42293.9|42313.9|42293.9|42313.9|42293.9|42313.9|42293.9|4
1633378880000|2021-10-04 20:21:20|42312.9|42292.9|42312.9|42292.9|42312.9|42292.9|42312.9|42292.9|0
1633378890000|2021-10-04 20:21:30|42313.9|42293.9|42313.9|42293.9|42313.9|42293.9|42313.9|42293.9|0
1633378940000|2021-10-04 20:22:20|42311.4|42291.4|42311.4|42291.4|42311.4|42291.4|42311.4|42291.4|0
1633378960000|2021-10-04 20:22:40|42309.9|42289.9|42312.4|42292.4|42312.4|42292.4|42308.4|42288.4|5
1633379050000|2021-10-04 20:24:10|42313.9|42293.9|42313.9|42293.9|42313.9|42293.9|42313.9|42293.9|3
1633379100000|2021-10-04 20:25:00|42316.4|42296.4|42316.4|42296.4|42316.4|42296.4|42316.4|42296.4|3
1633379110000|2021-10-04 20:25:10|42317.4|42297.4|42318.9|42298.9|42318.9|42298.9|42317.4|42297.4|4
1633379120000|2021-10-04 20:25:20|42320.4|42300.4|42320.4|42300.4|42320.4|42300.4|42320.4|42300.4|1
1633379190000|2021-10-04 20:26:30|42321.9|42301.9|42325.4|42305.4|42325.4|42305.4|42321.9|42301.9|14
1633379200000|2021-10-04 20:26:40|42327.9|42307.9|42329.4|42309.4|42329.4|42309.4|42327.9|42307.9|6
1633379220000|2021-10-04 20:27:00|42330.4|42310.4|42331.4|42311.4|42331.4|42311.4|42328.9|42308.9|2
1633379250000|2021-10-04 20:27:30|42328.9|42308.9|42328.9|42308.9|42328.9|42308.9|42328.9|42308.9|0
1633379340000|2021-10-04 20:29:00|42330.4|42310.4|42330.4|42310.4|42330.4|42310.4|42330.4|42310.4|4
1633379350000|2021-10-04 20:29:10|42328.9|42308.9|42334.9|42314.9|42334.9|42314.9|42328.9|42308.9|2
1633379360000|2021-10-04 20:29:20|42333.9|42313.9|42333.9|42313.9|42333.9|42313.9|42333.9|42313.9|3
1633379370000|2021-10-04 20:29:30|42335.4|42315.4|42338.9|42318.9|42338.9|42318.9|42335.4|42315.4|5
1633379380000|2021-10-04 20:29:40|42339.9|42319.9|42339.9|42319.9|42339.9|42319.9|42339.9|42319.9|0
1633379390000|2021-10-04 20:29:50|42337.9|42317.9|42339.9|42319.9|42339.9|42319.9|42337.9|42317.9|0
1633379400000|2021-10-04 20:30:00|42338.9|42318.9|42336.4|42316.4|42339.9|42319.9|42336.4|42316.4|10
1633379440000|2021-10-04 20:30:40|42334.9|42314.9|42333.9|42313.9|42334.9|42314.9|42333.9|42313.9|0
1633379490000|2021-10-04 20:31:30|42331.4|42311.4|42333.9|42313.9|42333.9|42313.9|42331.4|42311.4|1
1633379520000|2021-10-04 20:32:00|42331.4|42311.4|42333.9|42313.9|42333.9|42313.9|42331.4|42311.4|2
1633379530000|2021-10-04 20:32:10|42331.4|42311.4|42332.9|42312.9|42332.9|42312.9|42331.4|42311.4|0
1633379540000|2021-10-04 20:32:20|42333.9|42313.9|42333.9|42313.9|42333.9|42313.9|42333.9|42313.9|0
1633379550000|2021-10-04 20:32:30|42331.4|42311.4|42328.9|42308.9|42331.4|42311.4|42328.9|42308.9|3
1633379560000|2021-10-04 20:32:40|||||||||2
1633379570000|2021-10-04 20:32:50|42326.4|42306.4|42326.4|42306.4|42326.4|42306.4|42326.4|42306.4|0
1633379590000|2021-10-04 20:33:10|42325.4|42305.4|42323.9|42303.9|42325.4|42305.4|42323.9|42303.9|2
1633379670000|2021-10-04 20:34:30|42328.9|42308.9|42328.9|42308.9|42328.9|42308.9|42328.9|42308.9|3
1633379700000|2021-10-04 20:35:00|||||||||1
1633379710000|2021-10-04 20:35:10|42330.9|42310.9|42342.9|42322.9|42342.9|42322.9|42330.9|42310.9|10
1633379720000|2021-10-04 20:35:20|42341.4|42321.4|42339.9|42319.9|42342.4|42322.4|42339.9|42319.9|2
1633379730000|2021-10-04 20:35:30|42341.4|42321.4|42342.4|42322.4|42342.4|42322.4|42339.9|42319.9|1
1633379740000|2021-10-04 20:35:40|42339.9|42319.9|42339.9|42319.9|42339.9|42319.9|42339.9|42319.9|1
1633379770000|2021-10-04 20:36:10|42341.4|42321.4|42343.9|42323.9|42343.9|42323.9|42341.4|42321.4|0
1633379780000|2021-10-04 20:36:20|42338.9|42318.9|42338.9|42318.9|42338.9|42318.9|42338.9|42318.9|0
1633379830000|2021-10-04 20:37:10|42341.4|42321.4|42341.4|42321.4|42341.4|42321.4|42341.4|42321.4|0
1633379840000|2021-10-04 20:37:20|42343.9|42323.9|42343.9|42323.9|42343.9|42323.9|42342.4|42322.4|1
1633379850000|2021-10-04 20:37:30|42342.4|42322.4|42342.4|42322.4|42343.9|42323.9|42341.4|42321.4|0
1633379860000|2021-10-04 20:37:40|42341.4|42321.4|42341.4|42321.4|42341.4|42321.4|42341.4|42321.4|0
1633379870000|2021-10-04 20:37:50|42343.9|42323.9|42338.9|42318.9|42343.9|42323.9|42338.9|42318.9|4
1633379950000|2021-10-04 20:39:10|42337.9|42317.9|42337.9|42317.9|42338.9|42318.9|42337.9|42317.9|0
1633379960000|2021-10-04 20:39:20|42338.9|42318.9|42338.9|42318.9|42338.9|42318.9|42338.9|42318.9|1
1633379970000|2021-10-04 20:39:30|42336.4|42316.4|42338.9|42318.9|42338.9|42318.9|42336.4|42316.4|1
1633379980000|2021-10-04 20:39:40|42337.9|42317.9|42338.9|42318.9|42340.4|42320.4|42337.9|42317.9|1
1633380000000|2021-10-04 20:40:00|42337.9|42317.9|42337.9|42317.9|42338.9|42318.9|42337.9|42317.9|5
1633380010000|2021-10-04 20:40:10|42338.9|42318.9|42338.9|42318.9|42338.9|42318.9|42336.9|42316.9|0
1633380030000|2021-10-04 20:40:30|42337.9|42317.9|42337.9|42317.9|42337.9|42317.9|42337.9|42317.9|0
1633380040000|2021-10-04 20:40:40|42338.9|42318.9|42338.9|42318.9|42338.9|42318.9|42338.9|42318.9|0
1633380050000|2021-10-04 20:40:50|42337.9|42317.9|42337.9|42317.9|42338.9|42318.9|42337.9|42317.9|0
1633380060000|2021-10-04 20:41:00|42338.9|42318.9|42338.9|42318.9|42338.9|42318.9|42338.9|42318.9|0
1633380120000|2021-10-04 20:42:00|42337.9|42317.9|42338.9|42318.9|42338.9|42318.9|42337.9|42317.9|0
1633380130000|2021-10-04 20:42:10|42337.9|42317.9|42338.9|42318.9|42338.9|42318.9|42337.9|42317.9|0
1633380170000|2021-10-04 20:42:50|42337.9|42317.9|42337.9|42317.9|42337.9|42317.9|42337.9|42317.9|1
1633380180000|2021-10-04 20:43:00|42338.9|42318.9|42338.9|42318.9|42338.9|42318.9|42338.9|42318.9|0
1633380190000|2021-10-04 20:43:10|42337.9|42317.9|42338.9|42318.9|42338.9|42318.9|42337.9|42317.9|0
1633380240000|2021-10-04 20:44:00|||||||||2
1633380310000|2021-10-04 20:45:10|||||||||2
1633380320000|2021-10-04 20:45:20|42337.4|42317.4|42336.4|42316.4|42337.4|42317.4|42336.4|42316.4|3
1633380360000|2021-10-04 20:46:00|42335.4|42315.4|42335.4|42315.4|42335.4|42315.4|42335.4|42315.4|0
1633380430000|2021-10-04 20:47:10|||||||||5
1633380520000|2021-10-04 20:48:40|42335.3|42315.3|42335.3|42315.3|42335.3|42315.3|42335.3|42315.3|0
1633380550000|2021-10-04 20:49:10|42332.8|42312.8|42332.8|42312.8|42332.8|42312.8|42332.8|42312.8|2
1633380560000|2021-10-04 20:49:20|42335.3|42315.3|42335.3|42315.3|42335.3|42315.3|42335.3|42315.3|0
1633380570000|2021-10-04 20:49:30|42336.4|42316.4|42336.4|42316.4|42336.4|42316.4|42336.4|42316.4|2
1633380590000|2021-10-04 20:49:50|42335.3|42315.3|42335.3|42315.3|42335.3|42315.3|42335.3|42315.3|0
1633380600000|2021-10-04 20:50:00|||||||||1
1633380630000|2021-10-04 20:50:30|42336.4|42316.4|42335.3|42315.3|42336.4|42316.4|42335.3|42315.3|0
1633380650000|2021-10-04 20:50:50|42336.3|42316.3|42333.8|42313.8|42336.3|42316.3|42333.8|42313.8|1
1633380680000|2021-10-04 20:51:20|42332.8|42312.8|42328.8|42308.8|42332.8|42312.8|42328.8|42308.8|0
1633380720000|2021-10-04 20:52:00|42326.3|42306.3|42326.3|42306.3|42326.3|42306.3|42326.3|42306.3|0
1633380730000|2021-10-04 20:52:10|42321.3|42301.3|42321.3|42301.3|42321.3|42301.3|42321.3|42301.3|3
1633380740000|2021-10-04 20:52:20|42320.3|42300.3|42318.8|42298.8|42320.3|42300.3|42318.8|42298.8|2
1633380770000|2021-10-04 20:52:50|42317.4|42297.4|42314.9|42294.9|42317.4|42297.4|42313.4|42293.4|3
1633380780000|2021-10-04 20:53:00|42314.8|42294.8|42313.4|42293.4|42314.8|42294.8|42313.4|42293.4|0
1633380790000|2021-10-04 20:53:10|42314.8|42294.8|42314.8|42294.8|42314.8|42294.8|42314.8|42294.8|2
1633380810000|2021-10-04 20:53:30|42313.4|42293.4|42313.4|42293.4|42313.4|42293.4|42313.4|42293.4|0
1633380830000|2021-10-04 20:53:50|42314.8|42294.8|42314.8|42294.8|42314.8|42294.8|42314.8|42294.8|1
1633380880000|2021-10-04 20:54:40|42312.3|42292.3|42312.3|42292.3|42312.3|42292.3|42312.3|42292.3|2
1633380910000|2021-10-04 20:55:10|42314.8|42294.8|42314.8|42294.8|42314.8|42294.8|42314.8|42294.8|0
1633380940000|2021-10-04 20:55:40|||||||||3
1633380970000|2021-10-04 20:56:10|42315.8|42295.8|42315.8|42295.8|42315.8|42295.8|42315.8|42295.8|0
1633381040000|2021-10-04 20:57:20|42312.8|42292.8|42313.8|42293.8|42313.8|42293.8|42312.8|42292.8|7
1633381060000|2021-10-04 20:57:40|42312.8|42292.8|42313.8|42293.8|42313.8|42293.8|42312.8|42292.8|0
1633381080000|2021-10-04 20:58:00|42312.8|42292.8|42313.8|42293.8|42313.8|42293.8|42312.8|42292.8|3
1633381090000|2021-10-04 20:58:10|42315.3|42295.3|42317.8|42297.8|42317.8|42297.8|42315.3|42295.3|4
1633381100000|2021-10-04 20:58:20|||||||||1
1633381110000|2021-10-04 20:58:30|42316.3|42296.3|42318.8|42298.8|42318.8|42298.8|42316.3|42296.3|1
1633381120000|2021-10-04 20:58:40|42317.8|42297.8|42316.3|42296.3|42317.8|42297.8|42316.3|42296.3|7
1633381130000|2021-10-04 20:58:50|42317.8|42297.8|42317.8|42297.8|42317.8|42297.8|42317.8|42297.8|1
1633381140000|2021-10-04 20:59:00|42318.8|42298.8|42318.8|42298.8|42318.8|42298.8|42318.8|42298.8|1
1633381190000|2021-10-04 20:59:50|42319.8|42299.8|42319.8|42299.8|42319.8|42299.8|42319.8|42299.8|3
1633384800000|2021-10-04 22:00:00|42332.7|42312.7|42329.8|42309.8|42333.3|42313.3|42319.8|42299.8|5
1633384810000|2021-10-04 22:00:10|42332.3|42312.3|42332.3|42312.3|42334.8|42314.8|42332.3|42312.3|2
1633384820000|2021-10-04 22:00:20|42333.8|42313.8|42327.3|42307.3|42337.3|42317.3|42327.3|42307.3|7
1633384830000|2021-10-04 22:00:30|42332.3|42312.3|42332.3|42312.3|42332.3|42312.3|42332.3|42312.3|9
1633384840000|2021-10-04 22:00:40|42333.8|42313.8|42332.3|42312.3|42333.8|42313.8|42332.3|42312.3|0
1633384850000|2021-10-04 22:00:50|42326.8|42306.8|42292.3|42272.3|42326.8|42306.8|42292.3|42272.3|9
1633384860000|2021-10-04 22:01:00|42293.8|42273.8|42284.8|42264.8|42294.8|42274.8|42284.8|42264.8|3
1633384870000|2021-10-04 22:01:10|42287.3|42267.3|42287.3|42267.3|42287.3|42267.3|42287.3|42267.3|4
1633384880000|2021-10-04 22:01:20|||||||||2
1633384910000|2021-10-04 22:01:50|||||||||5
1633384920000|2021-10-04 22:02:00|42279.8|42259.8|42272.3|42252.3|42279.8|42259.8|42272.3|42252.3|6
1633384940000|2021-10-04 22:02:20|42273.8|42253.8|42274.8|42254.8|42274.8|42254.8|42273.8|42253.8|1
1633384950000|2021-10-04 22:02:30|42277.3|42257.3|42277.3|42257.3|42277.3|42257.3|42277.3|42257.3|8
1633384960000|2021-10-04 22:02:40|42276.3|42256.3|42276.3|42256.3|42276.3|42256.3|42276.3|42256.3|4
1633384980000|2021-10-04 22:03:00|42277.8|42257.8|42278.8|42258.8|42278.8|42258.8|42277.8|42257.8|0
1633384990000|2021-10-04 22:03:10|42279.8|42259.8|42282.3|42262.3|42282.3|42262.3|42279.8|42259.8|5
1633385010000|2021-10-04 22:03:30|42277.3|42257.3|42277.3|42257.3|42277.3|42257.3|42277.3|42257.3|3
1633385020000|2021-10-04 22:03:40|42276.3|42256.3|42274.8|42254.8|42276.3|42256.3|42273.8|42253.8|1
1633385030000|2021-10-04 22:03:50|42275.8|42255.8|42275.8|42255.8|42275.8|42255.8|42275.8|42255.8|0
1633385040000|2021-10-04 22:04:00|42274.8|42254.8|42273.8|42253.8|42274.8|42254.8|42272.3|42252.3|0
1633385050000|2021-10-04 22:04:10|42274.8|42254.8|42274.8|42254.8|42274.8|42254.8|42274.8|42254.8|0
1633385090000|2021-10-04 22:04:50|42275.8|42255.8|42275.8|42255.8|42275.8|42255.8|42275.8|42255.8|4
1633385120000|2021-10-04 22:05:20|42282.3|42262.3|42283.8|42263.8|42283.8|42263.8|42282.3|42262.3|0
1633385130000|2021-10-04 22:05:30|42284.8|42264.8|42287.3|42267.3|42287.3|42267.3|42284.8|42264.8|0
1633385140000|2021-10-04 22:05:40|42284.8|42264.8|42285.8|42265.8|42285.8|42265.8|42284.8|42264.8|0
1633385190000|2021-10-04 22:06:30|42289.8|42269.8|42289.8|42269.8|42289.8|42269.8|42289.8|42269.8|0
1633385200000|2021-10-04 22:06:40|42295.8|42275.8|42300.8|42280.8|42301.8|42281.8|42295.8|42275.8|5
1633385220000|2021-10-04 22:07:00|||||||||6
1633385230000|2021-10-04 22:07:10|42293.8|42273.8|42293.8|42273.8|42293.8|42273.8|42293.8|42273.8|6
1633385250000|2021-10-04 22:07:30|42285.8|42265.8|42285.8|42265.8|42285.8|42265.8|42285.8|42265.8|2
1633385290000|2021-10-04 22:08:10|42287.3|42267.3|42288.3|42268.3|42288.3|42268.3|42287.3|42267.3|1
1633385300000|2021-10-04 22:08:20|42290.8|42270.8|42293.3|42273.3|42293.3|42273.3|42290.8|42270.8|2
1633385310000|2021-10-04 22:08:30|42291.8|42271.8|42290.8|42270.8|42291.8|42271.8|42290.8|42270.8|0
1633385340000|2021-10-04 22:09:00|||||||||1
1633385370000|2021-10-04 22:09:30|42292.3|42272.3|42290.8|42270.8|42292.3|42272.3|42290.8|42270.8|1
1633385400000|2021-10-04 22:10:00|42288.3|42268.3|42288.3|42268.3|42288.3|42268.3|42288.3|42268.3|0
1633385450000|2021-10-04 22:10:50|42281.8|42261.8|42281.8|42261.8|42281.8|42261.8|42281.8|42261.8|6
1633385460000|2021-10-04 22:11:00|42279.3|42259.3|42278.3|42258.3|42280.8|42260.8|42278.3|42258.3|0
1633385470000|2021-10-04 22:11:10|42279.8|42259.8|42279.3|42259.3|42279.8|42259.8|42278.3|42258.3|0
1633385480000|2021-10-04 22:11:20|42278.3|42258.3|42275.8|42255.8|42278.3|42258.3|42275.8|42255.8|0
1633385490000|2021-10-04 22:11:30|42274.3|42254.3|42274.3|42254.3|42274.3|42254.3|42274.3|42254.3|1
1633385500000|2021-10-04 22:11:40|42273.3|42253.3|42271.8|42251.8|42273.3|42253.3|42271.8|42251.8|3
1633385510000|2021-10-04 22:11:50|42273.3|42253.3|42274.3|42254.3|42274.3|42254.3|42273.3|42253.3|0
1633385530000|2021-10-04 22:12:10|||||||||4
1633385550000|2021-10-04 22:12:30|42275.8|42255.8|42278.3|42258.3|42278.3|42258.3|42275.8|42255.8|1
1633385560000|2021-10-04 22:12:40|42279.3|42259.3|42288.3|42268.3|42288.3|42268.3|42279.3|42259.3|2
1633385570000|2021-10-04 22:12:50|42290.8|42270.8|42295.8|42275.8|42295.8|42275.8|42290.8|42270.8|0
1633385590000|2021-10-04 22:13:10|42293.3|42273.3|42295.8|42275.8|42295.8|42275.8|42293.3|42273.3|0
1633385610000|2021-10-04 22:13:30|42293.3|42273.3|42293.3|42273.3|42293.3|42273.3|42293.3|42273.3|0
1633385670000|2021-10-04 22:14:30|42295.8|42275.8|42293.3|42273.3|42295.8|42275.8|42293.3|42273.3|0
1633385790000|2021-10-04 22:16:30|42295.8|42275.8|42294.8|42274.8|42295.8|42275.8|42293.3|42273.3|0
1633385800000|2021-10-04 22:16:40|42293.3|42273.3|42290.8|42270.8|42294.8|42274.8|42290.8|42270.8|0
1633385910000|2021-10-04 22:18:30|42292.3|42272.3|42293.3|42273.3|42293.3|42273.3|42292.3|42272.3|2
1633385940000|2021-10-04 22:19:00|||||||||3
1633385970000|2021-10-04 22:19:30|42292.3|42272.3|42290.8|42270.8|42292.3|42272.3|42290.8|42270.8|5
1633385990000|2021-10-04 22:19:50|||||||||1
1633386000000|2021-10-04 22:20:00|42292.3|42272.3|42292.3|42272.3|42293.3|42273.3|42292.3|42272.3|2
1633386010000|2021-10-04 22:20:10|42293.3|42273.3|42293.3|42273.3|42293.3|42273.3|42293.3|42273.3|0
1633386030000|2021-10-04 22:20:30|42292.3|42272.3|42293.3|42273.3|42293.3|42273.3|42292.3|42272.3|0
1633386090000|2021-10-04 22:21:30|42291.8|42271.8|42293.3|42273.3|42293.3|42273.3|42291.8|42271.8|0
1633386100000|2021-10-04 22:21:40|||||||||2
1633386230000|2021-10-04 22:23:50|||||||||10
1633386310000|2021-10-04 22:25:10|42293.2|42273.2|42293.2|42273.2|42293.2|42273.2|42293.2|42273.2|0
1633386350000|2021-10-04 22:25:50|||||||||1
1633386480000|2021-10-04 22:28:00|||||||||7
1633386500000|2021-10-04 22:28:20|||||||||1
1633386510000|2021-10-04 22:28:30|42294.7|42274.7|42294.7|42274.7|42294.7|42274.7|42294.7|42274.7|0
1633386570000|2021-10-04 22:29:30|||||||||1
1633386590000|2021-10-04 22:29:50|42293.2|42273.2|42293.2|42273.2|42293.2|42273.2|42293.2|42273.2|3
1633386700000|2021-10-04 22:31:40|42294.7|42274.7|42294.7|42274.7|42294.7|42274.7|42294.7|42274.7|4
1633386750000|2021-10-04 22:32:30|42295.7|42275.7|42295.7|42275.7|42295.7|42275.7|42295.7|42275.7|0
1633386760000|2021-10-04 22:32:40|||||||||2
1633386900000|2021-10-04 22:35:00|42298.2|42278.2|42298.2|42278.2|42298.2|42278.2|42298.2|42278.2|1
1633386940000|2021-10-04 22:35:40|42297.2|42277.2|42295.7|42275.7|42297.2|42277.2|42295.7|42275.7|2
1633386990000|2021-10-04 22:36:30|42297.2|42277.2|42298.2|42278.2|42298.2|42278.2|42297.2|42277.2|0
1633387000000|2021-10-04 22:36:40|||||||||4
1633387150000|2021-10-04 22:39:10|42300.7|42280.7|42300.7|42280.7|42300.7|42280.7|42300.7|42280.7|1
1633387200000|2021-10-04 22:40:00|42301.7|42281.7|42301.7|42281.7|42301.7|42281.7|42301.7|42281.7|2
1633387220000|2021-10-04 22:40:20|42300.7|42280.7|42300.7|42280.7|42300.7|42280.7|42300.7|42280.7|0
1633387240000|2021-10-04 22:40:40|42302.2|42282.2|42300.7|42280.7|42302.2|42282.2|42300.7|42280.7|0
1633387260000|2021-10-04 22:41:00|42302.2|42282.2|42300.7|42280.7|42302.2|42282.2|42300.7|42280.7|0
1633387270000|2021-10-04 22:41:10|42302.2|42282.2|42303.2|42283.2|42303.2|42283.2|42302.2|42282.2|0
1633387290000|2021-10-04 22:41:30|||||||||4
1633387370000|2021-10-04 22:42:50|||||||||1
1633387380000|2021-10-04 22:43:00|42304.7|42284.7|42303.2|42283.2|42304.7|42284.7|42303.2|42283.2|0
1633387420000|2021-10-04 22:43:40|42305.7|42285.7|42303.2|42283.2|42305.7|42285.7|42303.2|42283.2|0
1633387440000|2021-10-04 22:44:00|42308.2|42288.2|42308.2|42288.2|42308.2|42288.2|42308.2|42288.2|4
1633387490000|2021-10-04 22:44:50|42305.7|42285.7|42305.7|42285.7|42305.7|42285.7|42305.7|42285.7|3
1633387560000|2021-10-04 22:46:00|42303.2|42283.2|42303.2|42283.2|42303.2|42283.2|42303.2|42283.2|0
1633387630000|2021-10-04 22:47:10|42302.2|42282.2|42302.2|42282.2|42302.2|42282.2|42302.2|42282.2|0
1633387660000|2021-10-04 22:47:40|42300.7|42280.7|42300.7|42280.7|42300.7|42280.7|42300.7|42280.7|1
1633387680000|2021-10-04 22:48:00|42299.7|42279.7|42299.7|42279.7|42299.7|42279.7|42299.7|42279.7|0
1633387710000|2021-10-04 22:48:30|42297.2|42277.2|42297.2|42277.2|42297.2|42277.2|42297.2|42277.2|0
1633387730000|2021-10-04 22:48:50|||||||||2
1633387790000|2021-10-04 22:49:50|||||||||1
1633387820000|2021-10-04 22:50:20|42294.7|42274.7|42294.7|42274.7|42294.7|42274.7|42294.7|42274.7|0
1633387840000|2021-10-04 22:50:40|||||||||1
1633387890000|2021-10-04 22:51:30|||||||||2
1633388060000|2021-10-04 22:54:20|42292.2|42272.2|42292.2|42272.2|42292.2|42272.2|42292.2|42272.2|0
1633388090000|2021-10-04 22:54:50|42293.2|42273.2|42294.7|42274.7|42294.7|42274.7|42293.2|42273.2|1
1633388170000|2021-10-04 22:56:10|42296.2|42276.2|42294.7|42274.7|42296.2|42276.2|42294.7|42274.7|0
1633388210000|2021-10-04 22:56:50|42292.2|42272.2|42292.2|42272.2|42292.2|42272.2|42292.2|42272.2|1
1633388220000|2021-10-04 22:57:00|42290.7|42270.7|42289.7|42269.7|42290.7|42270.7|42289.7|42269.7|3
1633388260000|2021-10-04 22:57:40|42292.2|42272.2|42292.2|42272.2|42292.2|42272.2|42292.2|42272.2|1
1633388300000|2021-10-04 22:58:20|||||||||1
1633388340000|2021-10-04 22:59:00|42290.7|42270.7|42290.7|42270.7|42290.7|42270.7|42290.7|42270.7|5
1633388350000|2021-10-04 22:59:10|42292.2|42272.2|42292.2|42272.2|42292.2|42272.2|42292.2|42272.2|0
1633388400000|2021-10-04 23:00:00|42293.2|42273.2|42295.7|42275.7|42295.7|42275.7|42293.2|42273.2|3
1633388410000|2021-10-04 23:00:10|42298.2|42278.2|42298.2|42278.2|42298.2|42278.2|42298.2|42278.2|1
1633388420000|2021-10-04 23:00:20|42299.2|42279.2|42302.2|42282.2|42302.2|42282.2|42299.2|42279.2|0
1633388430000|2021-10-04 23:00:30|||||||||1
1633388450000|2021-10-04 23:00:50|42304.2|42284.2|42309.2|42289.2|42309.2|42289.2|42304.2|42284.2|6
1633388470000|2021-10-04 23:01:10|42310.7|42290.7|42312.2|42292.2|42312.2|42292.2|42310.7|42290.7|1
1633388500000|2021-10-04 23:01:40|||||||||1
1633388510000|2021-10-04 23:01:50|42311.2|42291.2|42304.7|42284.7|42311.2|42291.2|42304.7|42284.7|3
1633388540000|2021-10-04 23:02:20|42307.2|42287.2|42309.7|42289.7|42309.7|42289.7|42307.2|42287.2|0
1633388620000|2021-10-04 23:03:40|42308.2|42288.2|42307.2|42287.2|42308.2|42288.2|42307.2|42287.2|0
1633388640000|2021-10-04 23:04:00|42309.7|42289.7|42309.7|42289.7|42309.7|42289.7|42309.7|42289.7|0
1633388660000|2021-10-04 23:04:20|42308.2|42288.2|42309.7|42289.7|42309.7|42289.7|42307.2|42287.2|0
1633388670000|2021-10-04 23:04:30|42307.2|42287.2|42307.2|42287.2|42307.2|42287.2|42307.2|42287.2|0
1633388700000|2021-10-04 23:05:00|42305.7|42285.7|42305.7|42285.7|42305.7|42285.7|42305.7|42285.7|0
1633388740000|2021-10-04 23:05:40|42303.7|42283.7|42301.2|42281.2|42303.7|42283.7|42301.2|42281.2|1
1633388760000|2021-10-04 23:06:00|42299.7|42279.7|42292.2|42272.2|42299.7|42279.7|42292.2|42272.2|1
1633388780000|2021-10-04 23:06:20|42289.7|42269.7|42289.7|42269.7|42289.7|42269.7|42289.7|42269.7|0
1633388810000|2021-10-04 23:06:50|||||||||2
1633388820000|2021-10-04 23:07:00|||||||||1
1633388870000|2021-10-04 23:07:50|42284.7|42264.7|42284.7|42264.7|42284.7|42264.7|42282.2|42262.2|0
1633388900000|2021-10-04 23:08:20|42282.2|42262.2|42282.2|42262.2|42282.2|42262.2|42282.2|42262.2|3
1633388910000|2021-10-04 23:08:30|42280.7|42260.7|42280.7|42260.7|42280.7|42260.7|42280.7|42260.7|1
1633388930000|2021-10-04 23:08:50|42279.7|42259.7|42279.7|42259.7|42279.7|42259.7|42279.7|42259.7|0
1633388950000|2021-10-04 23:09:10|42280.7|42260.7|42283.7|42263.7|42283.7|42263.7|42280.7|42260.7|5
1633388960000|2021-10-04 23:09:20|42284.7|42264.7|42289.7|42269.7|42289.7|42269.7|42284.7|42264.7|0
1633388980000|2021-10-04 23:09:40|42292.2|42272.2|42292.2|42272.2|42292.2|42272.2|42292.2|42272.2|0
1633388990000|2021-10-04 23:09:50|||||||||3
1633389000000|2021-10-04 23:10:00|42293.7|42273.7|42293.7|42273.7|42293.7|42273.7|42293.7|42273.7|0
1633389010000|2021-10-04 23:10:10|42294.7|42274.7|42296.2|42276.2|42296.2|42276.2|42294.7|42274.7|3
1633389050000|2021-10-04 23:10:50|42297.2|42277.2|42297.2|42277.2|42297.2|42277.2|42297.2|42277.2|0
1633389110000|2021-10-04 23:11:50|42298.2|42278.2|42311.2|42291.2|42311.2|42291.2|42298.2|42278.2|7
1633389120000|2021-10-04 23:12:00|42308.2|42288.2|42309.7|42289.7|42309.7|42289.7|42308.2|42288.2|2
1633389140000|2021-10-04 23:12:20|42310.7|42290.7|42312.2|42292.2|42312.2|42292.2|42310.7|42290.7|0
1633389150000|2021-10-04 23:12:30|42310.7|42290.7|42309.7|42289.7|42310.7|42290.7|42309.7|42289.7|0
1633389160000|2021-10-04 23:12:40|42312.2|42292.2|42312.2|42292.2|42312.2|42292.2|42312.2|42292.2|0
1633389180000|2021-10-04 23:13:00|||||||||1
1633389190000|2021-10-04 23:13:10|42313.2|42293.2|42319.7|42299.7|42321.2|42301.2|42313.2|42293.2|1
1633389200000|2021-10-04 23:13:20|42322.2|42302.2|42322.2|42302.2|42322.2|42302.2|42322.2|42302.2|2
1633389210000|2021-10-04 23:13:30|42323.7|42303.7|42324.7|42304.7|42324.7|42304.7|42323.7|42303.7|0
1633389240000|2021-10-04 23:14:00|||||||||1
1633389310000|2021-10-04 23:15:10|||||||||1
1633389340000|2021-10-04 23:15:40|42322.2|42302.2|42322.2|42302.2|42322.2|42302.2|42322.2|42302.2|1
1633389350000|2021-10-04 23:15:50|42319.7|42299.7|42319.7|42299.7|42319.7|42299.7|42318.2|42298.2|0
1633389360000|2021-10-04 23:16:00|42318.2|42298.2|42319.7|42299.7|42319.7|42299.7|42317.2|42297.2|0
1633389410000|2021-10-04 23:16:50|42317.2|42297.2|42317.2|42297.2|42317.2|42297.2|42317.2|42297.2|1
1633389460000|2021-10-04 23:17:40|42315.7|42295.7|42314.7|42294.7|42315.7|42295.7|42313.2|42293.2|0
1633389500000|2021-10-04 23:18:20|42316.2|42296.2|42314.7|42294.7|42316.2|42296.2|42314.7|42294.7|0
1633389530000|2021-10-04 23:18:50|42312.2|42292.2|42312.2|42292.2|42312.2|42292.2|42312.2|42292.2|0
1633389540000|2021-10-04 23:19:00|42310.7|42290.7|42306.7|42286.7|42310.7|42290.7|42306.7|42286.7|0
1633389550000|2021-10-04 23:19:10|42305.7|42285.7|42302.2|42282.2|42305.7|42285.7|42302.2|42282.2|1
1633389570000|2021-10-04 23:19:30|42299.7|42279.7|42299.7|42279.7|42299.7|42279.7|42299.7|42279.7|0
1633389600000|2021-10-04 23:20:00|42298.7|42278.7|42297.2|42277.2|42298.7|42278.7|42297.2|42277.2|0
1633389620000|2021-10-04 23:20:20|42296.2|42276.2|42294.7|42274.7|42296.2|42276.2|42294.7|42274.7|0
1633389630000|2021-10-04 23:20:30|42293.2|42273.2|42293.2|42273.2|42293.2|42273.2|42293.2|42273.2|0
1633389640000|2021-10-04 23:20:40|42292.2|42272.2|42292.2|42272.2|42292.2|42272.2|42292.2|42272.2|0
1633389660000|2021-10-04 23:21:00|42289.7|42269.7|42287.2|42267.2|42289.7|42269.7|42287.2|42267.2|1
1633389670000|2021-10-04 23:21:10|42284.7|42264.7|42284.7|42264.7|42284.7|42264.7|42284.7|42264.7|3
1633389690000|2021-10-04 23:21:30|42282.2|42262.2|42284.7|42264.7|42284.7|42264.7|42282.2|42262.2|0
1633389700000|2021-10-04 23:21:40|42283.7|42263.7|42279.7|42259.7|42283.7|42263.7|42279.7|42259.7|2
1633389710000|2021-10-04 23:21:50|||||||||1
1633389780000|2021-10-04 23:23:00|||||||||2
1633389790000|2021-10-04 23:23:10|42287.2|42267.2|42289.7|42269.7|42292.2|42272.2|42287.2|42267.2|1
1633389810000|2021-10-04 23:23:30|42288.2|42268.2|42288.2|42268.2|42289.7|42269.7|42288.2|42268.2|0
1633389820000|2021-10-04 23:23:40|42287.2|42267.2|42289.7|42269.7|42289.7|42269.7|42287.2|42267.2|0
1633389840000|2021-10-04 23:24:00|42288.2|42268.2|42289.7|42269.7|42289.7|42269.7|42288.2|42268.2|0
1633389860000|2021-10-04 23:24:20|42294.7|42274.7|42294.7|42274.7|42294.7|42274.7|42294.7|42274.7|1
1633389870000|2021-10-04 23:24:30|42296.2|42276.2|42296.2|42276.2|42296.2|42276.2|42296.2|42276.2|0
1633389880000|2021-10-04 23:24:40|42297.2|42277.2|42297.2|42277.2|42297.2|42277.2|42297.2|42277.2|0
1633389940000|2021-10-04 23:25:40|42294.7|42274.7|42294.7|42274.7|42294.7|42274.7|42294.7|42274.7|0
1633389950000|2021-10-04 23:25:50|||||||||2
1633389970000|2021-10-04 23:26:10|42292.2|42272.2|42292.2|42272.2|42293.7|42273.7|42292.2|42272.2|0
1633389980000|2021-10-04 23:26:20|42293.7|42273.7|42294.7|42274.7|42294.7|42274.7|42293.2|42273.2|0
1633389990000|2021-10-04 23:26:30|42293.2|42273.2|42293.7|42273.7|42294.7|42274.7|42292.2|42272.2|0
1633390000000|2021-10-04 23:26:40|42294.7|42274.7|42294.7|42274.7|42294.7|42274.7|42292.2|42272.2|2
1633390010000|2021-10-04 23:26:50|42292.2|42272.2|42292.2|42272.2|42292.2|42272.2|42292.2|42272.2|0
1633390020000|2021-10-04 23:27:00|42289.7|42269.7|42289.7|42269.7|42289.7|42269.7|42289.7|42269.7|0
1633390030000|2021-10-04 23:27:10|42287.2|42267.2|42287.2|42267.2|42289.7|42269.7|42287.2|42267.2|0
1633390040000|2021-10-04 23:27:20|42288.7|42268.7|42289.7|42269.7|42289.7|42269.7|42288.7|42268.7|0
1633390050000|2021-10-04 23:27:30|42287.2|42267.2|42287.2|42267.2|42287.2|42267.2|42287.2|42267.2|0
1633390090000|2021-10-04 23:28:10|||||||||1
1633390100000|2021-10-04 23:28:20|42282.2|42262.2|42282.2|42262.2|42282.2|42262.2|42279.7|42259.7|0
1633390110000|2021-10-04 23:28:30|42280.7|42260.7|42277.2|42257.2|42280.7|42260.7|42277.2|42257.2|0
1633390120000|2021-10-04 23:28:40|42274.7|42254.7|42273.2|42253.2|42274.7|42254.7|42273.2|42253.2|1
1633390130000|2021-10-04 23:28:50|42269.7|42249.7|42269.7|42249.7|42269.7|42249.7|42269.7|42249.7|0
1633390140000|2021-10-04 23:29:00|42267.2|42247.2|42262.2|42242.2|42267.2|42247.2|42262.2|42242.2|13
1633390160000|2021-10-04 23:29:20|42264.7|42244.7|42264.7|42244.7|42264.7|42244.7|42264.7|42244.7|0
1633390190000|2021-10-04 23:29:50|42263.2|42243.2|42262.2|42242.2|42264.7|42244.7|42262.2|42242.2|1
1633390200000|2021-10-04 23:30:00|42259.7|42239.7|42264.7|42244.7|42264.7|42244.7|42259.7|42239.7|1
1633390210000|2021-10-04 23:30:10|42261.2|42241.2|42262.2|42242.2|42262.2|42242.2|42261.2|42241.2|0
1633390220000|2021-10-04 23:30:20|42260.7|42240.7|42259.7|42239.7|42260.7|42240.7|42259.7|42239.7|0
1633390230000|2021-10-04 23:30:30|42257.2|42237.2|42257.2|42237.2|42257.2|42237.2|42257.2|42237.2|1
1633390250000|2021-10-04 23:30:50|42255.7|42235.7|42257.2|42237.2|42257.2|42237.2|42254.7|42234.7|0
1633390260000|2021-10-04 23:31:00|42255.7|42235.7|42257.2|42237.2|42257.2|42237.2|42254.7|42234.7|0
1633390270000|2021-10-04 23:31:10|42254.7|42234.7|42257.2|42237.2|42257.2|42237.2|42254.7|42234.7|1
1633390280000|2021-10-04 23:31:20|42254.7|42234.7|42257.2|42237.2|42257.2|42237.2|42254.7|42234.7|2
1633390350000|2021-10-04 23:32:30|42259.7|42239.7|42259.7|42239.7|42259.7|42239.7|42259.7|42239.7|2
1633390360000|2021-10-04 23:32:40|42261.2|42241.2|42264.7|42244.7|42264.7|42244.7|42261.2|42241.2|3
1633390380000|2021-10-04 23:33:00|42262.2|42242.2|42261.2|42241.2|42262.2|42242.2|42261.2|42241.2|0
1633390390000|2021-10-04 23:33:10|42262.2|42242.2|42264.7|42244.7|42264.7|42244.7|42262.2|42242.2|0
1633390410000|2021-10-04 23:33:30|||||||||1
1633390420000|2021-10-04 23:33:40|42267.2|42247.2|42267.2|42247.2|42267.2|42247.2|42267.2|42247.2|0
1633390440000|2021-10-04 23:34:00|42269.7|42249.7|42272.2|42252.2|42272.2|42252.2|42269.7|42249.7|0
1633390450000|2021-10-04 23:34:10|42274.7|42254.7|42272.2|42252.2|42274.7|42254.7|42272.2|42252.2|0
1633390460000|2021-10-04 23:34:20|42274.2|42254.2|42277.2|42257.2|42277.2|42257.2|42274.2|42254.2|5
1633390470000|2021-10-04 23:34:30|42276.2|42256.2|42274.7|42254.7|42276.2|42256.2|42274.7|42254.7|1
1633390480000|2021-10-04 23:34:40|42275.7|42255.7|42274.7|42254.7|42275.7|42255.7|42274.7|42254.7|0
1633390490000|2021-10-04 23:34:50|42275.7|42255.7|42274.7|42254.7|42275.7|42255.7|42274.7|42254.7|1
1633390500000|2021-10-04 23:35:00|42273.2|42253.2|42273.2|42253.2|42273.2|42253.2|42273.2|42253.2|0
1633390510000|2021-10-04 23:35:10|42274.7|42254.7|42278.7|42258.7|42278.7|42258.7|42274.7|42254.7|4
1633390520000|2021-10-04 23:35:20|42280.2|42260.2|42279.7|42259.7|42280.2|42260.2|42279.7|42259.7|0
1633390530000|2021-10-04 23:35:30|42282.2|42262.2|42282.7|42262.7|42282.7|42262.7|42279.7|42259.7|0
1633390540000|2021-10-04 23:35:40|42283.7|42263.7|42283.7|42263.7|42283.7|42263.7|42283.7|42263.7|0
1633390600000|2021-10-04 23:36:40|42282.2|42262.2|42282.2|42262.2|42282.2|42262.2|42282.2|42262.2|3
1633390620000|2021-10-04 23:37:00|42280.7|42260.7|42279.7|42259.7|42280.7|42260.7|42279.7|42259.7|1
1633390650000|2021-10-04 23:37:30|42277.2|42257.2|42277.2|42257.2|42277.2|42257.2|42277.2|42257.2|0
1633390660000|2021-10-04 23:37:40|42276.2|42256.2|42274.7|42254.7|42276.2|42256.2|42274.7|42254.7|0
1633390680000|2021-10-04 23:38:00|42277.2|42257.2|42277.2|42257.2|42277.2|42257.2|42277.2|42257.2|0
1633390720000|2021-10-04 23:38:40|42279.7|42259.7|42279.7|42259.7|42279.7|42259.7|42279.7|42259.7|0
1633390740000|2021-10-04 23:39:00|42278.2|42258.2|42278.2|42258.2|42278.2|42258.2|42278.2|42258.2|0
1633390750000|2021-10-04 23:39:10|42277.2|42257.2|42277.2|42257.2|42277.2|42257.2|42277.2|42257.2|1
1633390770000|2021-10-04 23:39:30|42278.2|42258.2|42279.7|42259.7|42279.7|42259.7|42278.2|42258.2|0
1633390800000|2021-10-04 23:40:00|42277.2|42257.2|42274.7|42254.7|42277.2|42257.2|42274.7|42254.7|0
1633390840000|2021-10-04 23:40:40|42270.7|42250.7|42270.7|42250.7|42270.7|42250.7|42270.7|42250.7|1
1633390850000|2021-10-04 23:40:50|42267.2|42247.2|42254.7|42234.7|42267.2|42247.2|42254.7|42234.7|2
1633390860000|2021-10-04 23:41:00|42252.2|42232.2|42249.7|42229.7|42257.2|42237.2|42249.7|42229.7|2
1633390870000|2021-10-04 23:41:10|42252.2|42232.2|42252.2|42232.2|42252.2|42232.2|42252.2|42232.2|0
1633390880000|2021-10-04 23:41:20|42254.7|42234.7|42249.7|42229.7|42254.7|42234.7|42247.2|42227.2|0
1633390890000|2021-10-04 23:41:30|42247.2|42227.2|42249.7|42229.7|42249.7|42229.7|42247.2|42227.2|4
1633390900000|2021-10-04 23:41:40|42251.7|42231.7|42254.7|42234.7|42257.2|42237.2|42251.7|42231.7|1
1633390920000|2021-10-04 23:42:00|42253.7|42233.7|42250.7|42230.7|42253.7|42233.7|42250.7|42230.7|0
1633390930000|2021-10-04 23:42:10|42251.7|42231.7|42254.7|42234.7|42254.7|42234.7|42251.7|42231.7|1
1633390940000|2021-10-04 23:42:20|42253.2|42233.2|42250.7|42230.7|42253.2|42233.2|42250.7|42230.7|0
1633390950000|2021-10-04 23:42:30|42254.7|42234.7|42254.7|42234.7|42254.7|42234.7|42254.7|42234.7|0
1633390970000|2021-10-04 23:42:50|42250.7|42230.7|42253.2|42233.2|42253.2|42233.2|42250.7|42230.7|0
1633390980000|2021-10-04 23:43:00|42254.7|42234.7|42254.7|42234.7|42254.7|42234.7|42254.7|42234.7|0
1633391000000|2021-10-04 23:43:20|42256.2|42236.2|42256.2|42236.2|42256.2|42236.2|42256.2|42236.2|1
1633391010000|2021-10-04 23:43:30|||||||||4
1633391020000|2021-10-04 23:43:40|42257.2|42237.2|42257.2|42237.2|42257.2|42237.2|42257.2|42237.2|2
1633391030000|2021-10-04 23:43:50|42258.2|42238.2|42258.2|42238.2|42258.2|42238.2|42258.2|42238.2|0
1633391040000|2021-10-04 23:44:00|42257.2|42237.2|42262.2|42242.2|42262.2|42242.2|42257.2|42237.2|3
1633391080000|2021-10-04 23:44:40|42259.7|42239.7|42259.7|42239.7|42259.7|42239.7|42259.7|42239.7|0
1633391090000|2021-10-04 23:44:50|||||||||1
1633391100000|2021-10-04 23:45:00|42263.2|42243.2|42262.2|42242.2|42264.7|42244.7|42259.7|42239.7|0
1633391110000|2021-10-04 23:45:10|42259.7|42239.7|42262.2|42242.2|42264.7|42244.7|42259.7|42239.7|1
1633391120000|2021-10-04 23:45:20|42259.7|42239.7|42259.7|42239.7|42259.7|42239.7|42259.7|42239.7|0
1633391140000|2021-10-04 23:45:40|42256.7|42236.7|42256.7|42236.7|42256.7|42236.7|42256.7|42236.7|2
1633391150000|2021-10-04 23:45:50|42255.7|42235.7|42255.7|42235.7|42255.7|42235.7|42255.7|42235.7|0
1633391160000|2021-10-04 23:46:00|42254.2|42234.2|42253.2|42233.2|42254.2|42234.2|42249.2|42229.2|2
1633391170000|2021-10-04 23:46:10|42254.7|42234.7|42254.7|42234.7|42254.7|42234.7|42253.2|42233.2|0
1633391180000|2021-10-04 23:46:20|42253.2|42233.2|42254.7|42234.7|42256.1|42236.1|42253.2|42233.2|0
1633391190000|2021-10-04 23:46:30|42256.1|42236.1|42259.7|42239.7|42262.2|42242.2|42256.1|42236.1|1
1633391220000|2021-10-04 23:47:00|42261.1|42241.1|42259.7|42239.7|42261.1|42241.1|42259.7|42239.7|0
1633391280000|2021-10-04 23:48:00|42261.1|42241.1|42262.2|42242.2|42264.7|42244.7|42261.1|42241.1|0
1633391290000|2021-10-04 23:48:10|42263.6|42243.6|42264.7|42244.7|42265.7|42245.7|42262.2|42242.2|1
1633391310000|2021-10-04 23:48:30|42263.6|42243.6|42262.2|42242.2|42263.6|42243.6|42262.2|42242.2|0
1633391320000|2021-10-04 23:48:40|42263.6|42243.6|42263.6|42243.6|42263.6|42243.6|42263.6|42243.6|0
1633391340000|2021-10-04 23:49:00|42260.7|42240.7|42259.7|42239.7|42260.7|42240.7|42259.7|42239.7|1
1633391380000|2021-10-04 23:49:40|42259.6|42239.6|42259.6|42239.6|42259.6|42239.6|42259.6|42239.6|0
1633391390000|2021-10-04 23:49:50|42260.7|42240.7|42260.7|42240.7|42260.7|42240.7|42260.7|42240.7|0
1633391400000|2021-10-04 23:50:00|||||||||1
1633391410000|2021-10-04 23:50:10|42262.1|42242.1|42263.2|42243.2|42263.2|42243.2|42262.1|42242.1|0
1633391430000|2021-10-04 23:50:30|42264.6|42244.6|42268.6|42248.6|42268.6|42248.6|42264.6|42244.6|2
1633391480000|2021-10-04 23:51:20|42270.1|42250.1|42270.1|42250.1|42270.1|42250.1|42270.1|42250.1|0
1633391500000|2021-10-04 23:51:40|||||||||1
1633391510000|2021-10-04 23:51:50|42269.6|42249.6|42269.6|42249.6|42269.6|42249.6|42269.6|42249.6|1
1633391520000|2021-10-04 23:52:00|42270.7|42250.7|42272.1|42252.1|42272.1|42252.1|42270.7|42250.7|0
1633391540000|2021-10-04 23:52:20|42273.2|42253.2|42274.6|42254.6|42274.6|42254.6|42273.2|42253.2|0
1633391550000|2021-10-04 23:52:30|42273.6|42253.6|42272.6|42252.6|42274.6|42254.6|42271.1|42251.1|7
1633391560000|2021-10-04 23:52:40|||||||||1
1633391580000|2021-10-04 23:53:00|42270.1|42250.1|42273.6|42253.6|42275.1|42255.1|42268.6|42248.6|9
1633391590000|2021-10-04 23:53:10|42276.1|42256.1|42273.6|42253.6|42276.1|42256.1|42273.6|42253.6|0
1633391620000|2021-10-04 23:53:40|42272.1|42252.1|42272.1|42252.1|42272.1|42252.1|42272.1|42252.1|1
1633391630000|2021-10-04 23:53:50|42269.6|42249.6|42269.6|42249.6|42269.6|42249.6|42269.6|42249.6|0
1633391640000|2021-10-04 23:54:00|42264.2|42244.2|42264.2|42244.2|42264.2|42244.2|42264.2|42244.2|1
1633391700000|2021-10-04 23:55:00|||||||||2
1633391710000|2021-10-04 23:55:10|42262.7|42242.7|42262.7|42242.7|42262.7|42242.7|42262.7|42242.7|1
1633391720000|2021-10-04 23:55:20|42264.2|42244.2|42262.7|42242.7|42264.2|42244.2|42262.7|42242.7|0
1633391750000|2021-10-04 23:55:50|42264.2|42244.2|42264.2|42244.2|42264.2|42244.2|42264.2|42244.2|0
1633391760000|2021-10-04 23:56:00|42265.6|42245.6|42272.6|42252.6|42272.6|42252.6|42264.6|42244.6|7
1633391770000|2021-10-04 23:56:10|42271.1|42251.1|42271.1|42251.1|42271.1|42251.1|42271.1|42251.1|0
1633391800000|2021-10-04 23:56:40|42273.6|42253.6|42276.1|42256.1|42276.1|42256.1|42273.6|42253.6|1
1633391810000|2021-10-04 23:56:50|42274.6|42254.6|42274.6|42254.6|42274.6|42254.6|42274.6|42254.6|0
1633391820000|2021-10-04 23:57:00|42276.1|42256.1|42274.6|42254.6|42276.1|42256.1|42274.6|42254.6|1
1633391830000|2021-10-04 23:57:10|42263.6|42243.6|42263.6|42243.6|42263.6|42243.6|42263.6|42243.6|3
1633391840000|2021-10-04 23:57:20|42266.1|42246.1|42268.6|42248.6|42268.6|42248.6|42263.6|42243.6|3
1633391860000|2021-10-04 23:57:40|42266.1|42246.1|42266.1|42246.1|42266.1|42246.1|42266.1|42246.1|0
1633391870000|2021-10-04 23:57:50|42262.1|42242.1|42262.1|42242.1|42262.1|42242.1|42262.1|42242.1|1
1633391880000|2021-10-04 23:58:00|42263.6|42243.6|42263.6|42243.6|42263.6|42243.6|42263.6|42243.6|1
1633391900000|2021-10-04 23:58:20|||||||||1
1633391910000|2021-10-04 23:58:30|42266.1|42246.1|42266.1|42246.1|42266.1|42246.1|42266.1|42246.1|0
1633391940000|2021-10-04 23:59:00|42269.6|42249.6|42275.1|42255.1|42275.1|42255.1|42269.6|42249.6|1
1633391950000|2021-10-04 23:59:10|42273.6|42253.6|42273.6|42253.6|42276.1|42256.1|42273.6|42253.6|0
1633391980000|2021-10-04 23:59:40|42272.6|42252.6|42272.6|42252.6|42272.6|42252.6|42272.6|42252.6|0
1633391990000|2021-10-04 23:59:50|42273.6|42253.6|42273.6|42253.6|42273.6|42253.6|42273.6|42253.6|0
1633392010000|2021-10-05 00:00:10|42275.1|42255.1|42280.1|42260.1|42280.1|42260.1|42275.1|42255.1|3
1633392020000|2021-10-05 00:00:20|42282.6|42262.6|42282.6|42262.6|42282.6|42262.6|42282.6|42262.6|0
1633392030000|2021-10-05 00:00:30|42280.1|42260.1|42278.6|42258.6|42280.1|42260.1|42278.6|42258.6|1
1633392040000|2021-10-05 00:00:40|42277.1|42257.1|42277.1|42257.1|42277.1|42257.1|42277.1|42257.1|0
1633392060000|2021-10-05 00:01:00|42271.1|42251.1|42263.6|42243.6|42271.1|42251.1|42261.1|42241.1|3
1633392070000|2021-10-05 00:01:10|42264.6|42244.6|42268.6|42248.6|42268.6|42248.6|42263.6|42243.6|1
1633392080000|2021-10-05 00:01:20|42270.1|42250.1|42271.1|42251.1|42271.1|42251.1|42270.1|42250.1|0
1633392090000|2021-10-05 00:01:30|42274.1|42254.1|42281.1|42261.1|42281.1|42261.1|42274.1|42254.1|2
1633392110000|2021-10-05 00:01:50|42278.6|42258.6|42278.6|42258.6|42278.6|42258.6|42278.6|42258.6|0
1633392130000|2021-10-05 00:02:10|42280.1|42260.1|42281.1|42261.1|42281.1|42261.1|42280.1|42260.1|0
1633392140000|2021-10-05 00:02:20|42287.6|42267.6|42299.6|42279.6|42299.6|42279.6|42287.6|42267.6|3
1633392150000|2021-10-05 00:02:30|42300.6|42280.6|42304.1|42284.1|42304.1|42284.1|42300.6|42280.6|2
1633392170000|2021-10-05 00:02:50|42302.6|42282.6|42304.1|42284.1|42304.1|42284.1|42302.6|42282.6|1
1633392180000|2021-10-05 00:03:00|42302.6|42282.6|42306.1|42286.1|42306.1|42286.1|42302.6|42282.6|1
1633392190000|2021-10-05 00:03:10|42305.1|42285.1|42303.6|42283.6|42308.6|42288.6|42303.6|42283.6|1
1633392200000|2021-10-05 00:03:20|42305.1|42285.1|42305.1|42285.1|42305.1|42285.1|42303.6|42283.6|0
1633392210000|2021-10-05 00:03:30|42306.6|42286.6|42308.6|42288.6|42308.6|42288.6|42303.6|42283.6|1
1633392220000|2021-10-05 00:03:40|42307.6|42287.6|42303.6|42283.6|42308.6|42288.6|42303.6|42283.6|0
1633392230000|2021-10-05 00:03:50|42305.1|42285.1|42303.6|42283.6|42305.1|42285.1|42303.6|42283.6|0
1633392240000|2021-10-05 00:04:00|42302.1|42282.1|42300.6|42280.6|42302.1|42282.1|42300.6|42280.6|0
1633392250000|2021-10-05 00:04:10|42299.6|42279.6|42303.6|42283.6|42305.1|42285.1|42299.6|42279.6|0
1633392260000|2021-10-05 00:04:20|42305.1|42285.1|42302.6|42282.6|42306.1|42286.1|42302.6|42282.6|0
1633392270000|2021-10-05 00:04:30|42306.1|42286.1|42302.6|42282.6|42306.1|42286.1|42302.6|42282.6|1
1633392280000|2021-10-05 00:04:40|42301.1|42281.1|42301.1|42281.1|42301.1|42281.1|42301.1|42281.1|0
1633392290000|2021-10-05 00:04:50|42302.6|42282.6|42302.6|42282.6|42302.6|42282.6|42302.6|42282.6|0
1633392300000|2021-10-05 00:05:00|42301.1|42281.1|42302.6|42282.6|42303.6|42283.6|42299.6|42279.6|8
1633392310000|2021-10-05 00:05:10|42301.1|42281.1|42302.6|42282.6|42302.6|42282.6|42301.1|42281.1|4
1633392320000|2021-10-05 00:05:20|42301.1|42281.1|42290.1|42270.1|42301.1|42281.1|42290.1|42270.1|3
1633392330000|2021-10-05 00:05:30|42288.6|42268.6|42291.6|42271.6|42291.6|42271.6|42286.6|42266.6|2
1633392340000|2021-10-05 00:05:40|42294.1|42274.1|42296.6|42276.6|42297.6|42277.6|42294.1|42274.1|5
1633392350000|2021-10-05 00:05:50|42297.6|42277.6|42297.6|42277.6|42297.6|42277.6|42297.6|42277.6|0
1633392360000|2021-10-05 00:06:00|42296.6|42276.6|42283.6|42263.6|42297.6|42277.6|42283.6|42263.6|5
1633392370000|2021-10-05 00:06:10|42282.6|42262.6|42283.6|42263.6|42286.6|42266.6|42277.6|42257.6|3
1633392380000|2021-10-05 00:06:20|42282.6|42262.6|42282.6|42262.6|42286.1|42266.1|42282.6|42262.6|0
1633392390000|2021-10-05 00:06:30|42281.6|42261.6|42281.6|42261.6|42281.6|42261.6|42281.6|42261.6|0
1633392400000|2021-10-05 00:06:40|42280.1|42260.1|42277.6|42257.6|42280.1|42260.1|42277.6|42257.6|0
1633392410000|2021-10-05 00:06:50|42280.1|42260.1|42280.1|42260.1|42280.1|42260.1|42280.1|42260.1|1
1633392420000|2021-10-05 00:07:00|42281.6|42261.6|42281.1|42261.1|42282.6|42262.6|42280.1|42260.1|0
1633392430000|2021-10-05 00:07:10|42280.1|42260.1|42281.1|42261.1|42282.6|42262.6|42280.1|42260.1|0
1633392440000|2021-10-05 00:07:20|42280.1|42260.1|42280.1|42260.1|42282.6|42262.6|42280.1|42260.1|0
1633392450000|2021-10-05 00:07:30|42279.1|42259.1|42279.1|42259.1|42280.1|42260.1|42279.1|42259.1|1
1633392460000|2021-10-05 00:07:40|42280.1|42260.1|42279.1|42259.1|42280.1|42260.1|42279.1|42259.1|0
1633392470000|2021-10-05 00:07:50|42281.6|42261.6|42291.6|42271.6|42291.6|42271.6|42281.6|42261.6|3
1633392480000|2021-10-05 00:08:00|42290.1|42270.1|42291.6|42271.6|42291.6|42271.6|42290.1|42270.1|8
1633392500000|2021-10-05 00:08:20|42289.6|42269.6|42285.1|42265.1|42289.6|42269.6|42285.1|42265.1|1
1633392510000|2021-10-05 00:08:30|42284.1|42264.1|42290.1|42270.1|42290.1|42270.1|42283.1|42263.1|4
1633392530000|2021-10-05 00:08:50|42291.6|42271.6|42289.6|42269.6|42296.1|42276.1|42289.6|42269.6|11
1633392540000|2021-10-05 00:09:00|42288.1|42268.1|42296.6|42276.6|42296.6|42276.6|42288.1|42268.1|2
1633392550000|2021-10-05 00:09:10|42297.6|42277.6|42287.6|42267.6|42297.6|42277.6|42287.6|42267.6|4
1633392560000|2021-10-05 00:09:20|42290.1|42270.1|42285.1|42265.1|42290.1|42270.1|42285.1|42265.1|2
1633392570000|2021-10-05 00:09:30|42283.6|42263.6|42281.6|42261.6|42285.1|42265.1|42281.6|42261.6|0
1633392580000|2021-10-05 00:09:40|42285.1|42265.1|42285.1|42265.1|42286.6|42266.6|42285.1|42265.1|1
1633392590000|2021-10-05 00:09:50|42286.1|42266.1|42287.6|42267.6|42287.6|42267.6|42286.1|42266.1|1
1633392600000|2021-10-05 00:10:00|42286.1|42266.1|42287.6|42267.6|42287.6|42267.6|42284.1|42264.1|2
1633392610000|2021-10-05 00:10:10|42286.1|42266.1|42282.6|42262.6|42287.6|42267.6|42282.6|42262.6|0
1633392630000|2021-10-05 00:10:30|42281.1|42261.1|42280.1|42260.1|42281.1|42261.1|42280.1|42260.1|3
1633392640000|2021-10-05 00:10:40|42277.6|42257.6|42277.6|42257.6|42277.6|42257.6|42275.1|42255.1|0
1633392650000|2021-10-05 00:10:50|42280.1|42260.1|42276.6|42256.6|42280.1|42260.1|42275.1|42255.1|0
1633392660000|2021-10-05 00:11:00|42277.6|42257.6|42280.1|42260.1|42280.1|42260.1|42275.1|42255.1|1
1633392680000|2021-10-05 00:11:20|42275.1|42255.1|42280.1|42260.1|42280.1|42260.1|42275.1|42255.1|2
1633392710000|2021-10-05 00:11:50|42279.1|42259.1|42280.1|42260.1|42280.1|42260.1|42279.1|42259.1|0
1633392720000|2021-10-05 00:12:00|42277.6|42257.6|42280.1|42260.1|42280.1|42260.1|42277.6|42257.6|3
1633392730000|2021-10-05 00:12:10|42284.1|42264.1|42287.6|42267.6|42287.6|42267.6|42284.1|42264.1|1
1633392740000|2021-10-05 00:12:20|42288.6|42268.6|42292.6|42272.6|42292.6|42272.6|42288.6|42268.6|1
1633392760000|2021-10-05 00:12:40|42290.1|42270.1|42288.6|42268.6|42290.1|42270.1|42288.6|42268.6|4
1633392780000|2021-10-05 00:13:00|42287.1|42267.1|42287.6|42267.6|42287.6|42267.6|42286.1|42266.1|0
1633392790000|2021-10-05 00:13:10|42285.1|42265.1|42286.6|42266.6|42286.6|42266.6|42285.1|42265.1|2
1633392800000|2021-10-05 00:13:20|42287.6|42267.6|42287.6|42267.6|42287.6|42267.6|42287.6|42267.6|0
1633392810000|2021-10-05 00:13:30|42285.1|42265.1|42282.6|42262.6|42285.1|42265.1|42282.6|42262.6|2
1633392840000|2021-10-05 00:14:00|42284.1|42264.1|42285.1|42265.1|42285.1|42265.1|42282.6|42262.6|0
1633392850000|2021-10-05 00:14:10|42286.6|42266.6|42290.6|42270.6|42290.6|42270.6|42286.6|42266.6|1
1633392860000|2021-10-05 00:14:20|42290.1|42270.1|42285.1|42265.1|42290.1|42270.1|42285.1|42265.1|6
1633392870000|2021-10-05 00:14:30|42282.6|42262.6|42282.6|42262.6|42282.6|42262.6|42282.6|42262.6|1
1633392880000|2021-10-05 00:14:40|42280.1|42260.1|42271.6|42251.6|42280.1|42260.1|42271.6|42251.6|4
1633392890000|2021-10-05 00:14:50|42267.6|42247.6|42270.1|42250.1|42270.1|42250.1|42267.6|42247.6|4
1633392900000|2021-10-05 00:15:00|42271.6|42251.6|42272.6|42252.6|42275.1|42255.1|42271.6|42251.6|2
1633392930000|2021-10-05 00:15:30|42275.6|42255.6|42277.6|42257.6|42277.6|42257.6|42272.6|42252.6|1
1633392940000|2021-10-05 00:15:40|42276.1|42256.1|42272.6|42252.6|42277.6|42257.6|42272.6|42252.6|0
1633392960000|2021-10-05 00:16:00|42271.1|42251.1|42271.1|42251.1|42271.1|42251.1|42269.6|42249.6|1
1633392970000|2021-10-05 00:16:10|42270.1|42250.1|42270.1|42250.1|42270.1|42250.1|42270.1|42250.1|0
1633392980000|2021-10-05 00:16:20|42269.1|42249.1|42275.1|42255.1|42275.1|42255.1|42269.1|42249.1|1
1633392990000|2021-10-05 00:16:30|42273.6|42253.6|42272.6|42252.6|42275.1|42255.1|42272.6|42252.6|0
1633393000000|2021-10-05 00:16:40|42271.1|42251.1|42271.1|42251.1|42271.1|42251.1|42271.1|42251.1|1
1633393010000|2021-10-05 00:16:50|42269.6|42249.6|42259.1|42239.1|42269.6|42249.6|42259.1|42239.1|3
1633393020000|2021-10-05 00:17:00|42258.1|42238.1|42258.1|42238.1|42258.1|42238.1|42258.1|42238.1|0
1633393030000|2021-10-05 00:17:10|42257.1|42237.1|42254.1|42234.1|42257.1|42237.1|42254.1|42234.1|2
1633393040000|2021-10-05 00:17:20|42255.6|42235.6|42254.1|42234.1|42255.6|42235.6|42254.1|42234.1|3
1633393050000|2021-10-05 00:17:30|42251.6|42231.6|42251.6|42231.6|42251.6|42231.6|42250.6|42230.6|0
1633393070000|2021-10-05 00:17:50|42249.1|42229.1|42249.1|42229.1|42251.6|42231.6|42249.1|42229.1|0
1633393080000|2021-10-05 00:18:00|42251.6|42231.6|42251.6|42231.6|42251.6|42231.6|42251.6|42231.6|0
1633393090000|2021-10-05 00:18:10|42249.1|42229.1|42249.1|42229.1|42251.6|42231.6|42249.1|42229.1|0
1633393100000|2021-10-05 00:18:20|42251.6|42231.6|42251.6|42231.6|42251.6|42231.6|42249.1|42229.1|0
1633393120000|2021-10-05 00:18:40|42253.1|42233.1|42251.6|42231.6|42253.1|42233.1|42251.6|42231.6|0
1633393130000|2021-10-05 00:18:50|42250.1|42230.1|42245.1|42225.1|42250.1|42230.1|42245.1|42225.1|5
1633393150000|2021-10-05 00:19:10|42240.6|42220.6|42230.6|42210.6|42240.6|42220.6|42227.1|42207.1|16
1633393160000|2021-10-05 00:19:20|42229.6|42209.6|42229.1|42209.1|42229.6|42209.6|42225.6|42205.6|3
1633393170000|2021-10-05 00:19:30|42225.6|42205.6|42229.1|42209.1|42229.1|42209.1|42224.1|42204.1|2
1633393180000|2021-10-05 00:19:40|42227.6|42207.6|42224.1|42204.1|42227.6|42207.6|42224.1|42204.1|1
1633393190000|2021-10-05 00:19:50|42225.1|42205.1|42226.6|42206.6|42226.6|42206.6|42225.1|42205.1|0
1633393200000|2021-10-05 00:20:00|42229.1|42209.1|42224.1|42204.1|42229.1|42209.1|42224.1|42204.1|5
1633393210000|2021-10-05 00:20:10|||||||||2
1633393220000|2021-10-05 00:20:20|42225.1|42205.1|42221.6|42201.6|42225.1|42205.1|42221.6|42201.6|0
1633393240000|2021-10-05 00:20:40|42216.1|42196.1|42204.1|42184.1|42216.1|42196.1|42204.1|42184.1|11
1633393250000|2021-10-05 00:20:50|42205.6|42185.6|42202.6|42182.6|42205.6|42185.6|42201.1|42181.1|1
1633393260000|2021-10-05 00:21:00|42204.1|42184.1|42200.6|42180.6|42204.1|42184.1|42199.1|42179.1|13
1633393270000|2021-10-05 00:21:10|42201.6|42181.6|42196.6|42176.6|42201.6|42181.6|42196.6|42176.6|2
1633393280000|2021-10-05 00:21:20|42199.1|42179.1|42196.6|42176.6|42199.1|42179.1|42196.6|42176.6|1
1633393320000|2021-10-05 00:22:00|42195.6|42175.6|42195.6|42175.6|42195.6|42175.6|42195.6|42175.6|3
1633393330000|2021-10-05 00:22:10|42198.1|42178.1|42198.1|42178.1|42198.1|42178.1|42198.1|42178.1|0
1633393350000|2021-10-05 00:22:30|42199.6|42179.6|42214.6|42194.6|42214.6|42194.6|42199.6|42179.6|7
1633393360000|2021-10-05 00:22:40|42213.1|42193.1|42213.1|42193.1|42213.1|42193.1|42213.1|42193.1|3
1633393370000|2021-10-05 00:22:50|42210.6|42190.6|42207.6|42187.6|42211.6|42191.6|42207.6|42187.6|0
1633393380000|2021-10-05 00:23:00|42209.1|42189.1|42206.6|42186.6|42209.1|42189.1|42206.6|42186.6|1
1633393390000|2021-10-05 00:23:10|42205.6|42185.6|42204.1|42184.1|42205.6|42185.6|42204.1|42184.1|1
1633393400000|2021-10-05 00:23:20|42202.6|42182.6|42201.6|42181.6|42202.6|42182.6|42201.6|42181.6|0
1633393410000|2021-10-05 00:23:30|||||||||1
1633393420000|2021-10-05 00:23:40|42205.1|42185.1|42204.6|42184.6|42207.6|42187.6|42204.6|42184.6|3
1633393430000|2021-10-05 00:23:50|42208.1|42188.1|42207.6|42187.6|42209.1|42189.1|42206.6|42186.6|0
1633393440000|2021-10-05 00:24:00|42206.6|42186.6|42200.6|42180.6|42206.6|42186.6|42200.6|42180.6|0
1633393450000|2021-10-05 00:24:10|42199.1|42179.1|42196.6|42176.6|42200.6|42180.6|42196.6|42176.6|3
1633393460000|2021-10-05 00:24:20|42198.1|42178.1|42200.6|42180.6|42200.6|42180.6|42198.1|42178.1|2
1633393470000|2021-10-05 00:24:30|42201.6|42181.6|42201.1|42181.1|42207.6|42187.6|42201.1|42181.1|11
1633393480000|2021-10-05 00:24:40|42200.1|42180.1|42201.6|42181.6|42201.6|42181.6|42197.6|42177.6|0
1633393490000|2021-10-05 00:24:50|42200.6|42180.6|42206.1|42186.1|42206.1|42186.1|42197.6|42177.6|2
1633393500000|2021-10-05 00:25:00|42204.1|42184.1|42207.6|42187.6|42207.6|42187.6|42204.1|42184.1|3
1633393510000|2021-10-05 00:25:10|42210.1|42190.1|42205.1|42185.1|42211.6|42191.6|42202.1|42182.1|10
1633393520000|2021-10-05 00:25:20|42203.6|42183.6|42203.6|42183.6|42203.6|42183.6|42203.6|42183.6|0
1633393540000|2021-10-05 00:25:40|42207.6|42187.6|42207.6|42187.6|42207.6|42187.6|42207.6|42187.6|1
1633393550000|2021-10-05 00:25:50|42209.1|42189.1|42211.6|42191.6|42214.1|42194.1|42207.6|42187.6|8
1633393560000|2021-10-05 00:26:00|42206.6|42186.6|42206.6|42186.6|42206.6|42186.6|42206.6|42186.6|0
1633393570000|2021-10-05 00:26:10|||||||||1
1633393580000|2021-10-05 00:26:20|42205.1|42185.1|42206.6|42186.6|42206.6|42186.6|42205.1|42185.1|1
1633393590000|2021-10-05 00:26:30|||||||||1
1633393600000|2021-10-05 00:26:40|42208.6|42188.6|42209.1|42189.1|42211.6|42191.6|42208.6|42188.6|0
1633393610000|2021-10-05 00:26:50|42208.1|42188.1|42202.6|42182.6|42208.1|42188.1|42202.6|42182.6|2
1633393640000|2021-10-05 00:27:20|42204.1|42184.1|42205.1|42185.1|42206.6|42186.6|42204.1|42184.1|5
1633393650000|2021-10-05 00:27:30|42206.6|42186.6|42210.6|42190.6|42210.6|42190.6|42206.6|42186.6|2
1633393660000|2021-10-05 00:27:40|42212.1|42192.1|42214.6|42194.6|42214.6|42194.6|42210.6|42190.6|2
1633393670000|2021-10-05 00:27:50|42211.6|42191.6|42213.1|42193.1|42213.1|42193.1|42210.6|42190.6|1
1633393680000|2021-10-05 00:28:00|42212.1|42192.1|42210.6|42190.6|42212.1|42192.1|42210.6|42190.6|1
1633393700000|2021-10-05 00:28:20|42209.1|42189.1|42209.1|42189.1|42209.1|42189.1|42209.1|42189.1|1
1633393720000|2021-10-05 00:28:40|42210.6|42190.6|42210.6|42190.6|42211.6|42191.6|42209.1|42189.1|0
1633393740000|2021-10-05 00:29:00|42209.1|42189.1|42209.1|42189.1|42209.1|42189.1|42209.1|42189.1|0
1633393770000|2021-10-05 00:29:30|42207.6|42187.6|42205.6|42185.6|42207.6|42187.6|42205.6|42185.6|4
1633393780000|2021-10-05 00:29:40|42210.6|42190.6|42210.6|42190.6|42210.6|42190.6|42210.6|42190.6|1
1633393790000|2021-10-05 00:29:50|42212.1|42192.1|42212.1|42192.1|42212.1|42192.1|42212.1|42192.1|0
1633393800000|2021-10-05 00:30:00|||||||||1
1633393810000|2021-10-05 00:30:10|42210.6|42190.6|42206.6|42186.6|42212.1|42192.1|42206.6|42186.6|1
1633393820000|2021-10-05 00:30:20|42203.6|42183.6|42203.6|42183.6|42203.6|42183.6|42203.6|42183.6|1
1633393830000|2021-10-05 00:30:30|42201.1|42181.1|42199.1|42179.1|42201.1|42181.1|42199.1|42179.1|1
1633393840000|2021-10-05 00:30:40|42200.6|42180.6|42200.6|42180.6|42200.6|42180.6|42200.6|42180.6|3
1633393850000|2021-10-05 00:30:50|42199.1|42179.1|42200.6|42180.6|42200.6|42180.6|42199.1|42179.1|0
1633393860000|2021-10-05 00:31:00|42203.1|42183.1|42203.1|42183.1|42203.1|42183.1|42203.1|42183.1|0
1633393870000|2021-10-05 00:31:10|42200.6|42180.6|42199.1|42179.1|42200.6|42180.6|42199.1|42179.1|0
1633393880000|2021-10-05 00:31:20|42196.6|42176.6|42194.1|42174.1|42196.6|42176.6|42194.1|42174.1|3
1633393940000|2021-10-05 00:32:20|42193.1|42173.1|42179.1|42159.1|42193.1|42173.1|42179.1|42159.1|6
1633393950000|2021-10-05 00:32:30|42181.6|42161.6|42176.6|42156.6|42181.6|42161.6|42176.6|42156.6|1
1633393960000|2021-10-05 00:32:40|42175.1|42155.1|42178.1|42158.1|42178.1|42158.1|42175.1|42155.1|8
1633393970000|2021-10-05 00:32:50|42179.6|42159.6|42180.6|42160.6|42180.6|42160.6|42179.1|42159.1|3
1633393990000|2021-10-05 00:33:10|42181.6|42161.6|42181.1|42161.1|42183.1|42163.1|42181.1|42161.1|4
1633394000000|2021-10-05 00:33:20|42181.6|42161.6|42179.6|42159.6|42181.6|42161.6|42178.1|42158.1|0
1633394010000|2021-10-05 00:33:30|42180.6|42160.6|42184.6|42164.6|42184.6|42164.6|42180.6|42160.6|1
1633394020000|2021-10-05 00:33:40|42187.1|42167.1|42185.6|42165.6|42188.1|42168.1|42185.6|42165.6|1
1633394030000|2021-10-05 00:33:50|42184.1|42164.1|42182.6|42162.6|42184.1|42164.1|42182.6|42162.6|1
1633394040000|2021-10-05 00:34:00|42181.6|42161.6|42180.1|42160.1|42181.6|42161.6|42180.1|42160.1|4
1633394060000|2021-10-05 00:34:20|42181.6|42161.6|42181.6|42161.6|42181.6|42161.6|42180.1|42160.1|3
1633394070000|2021-10-05 00:34:30|42179.1|42159.1|42179.1|42159.1|42179.1|42159.1|42179.1|42159.1|0
1633394080000|2021-10-05 00:34:40|42177.6|42157.6|42179.1|42159.1|42179.1|42159.1|42177.6|42157.6|0
1633394090000|2021-10-05 00:34:50|42181.6|42161.6|42181.6|42161.6|42183.1|42163.1|42181.6|42161.6|3
1633394110000|2021-10-05 00:35:10|42180.1|42160.1|42180.1|42160.1|42180.1|42160.1|42180.1|42160.1|1
1633394120000|2021-10-05 00:35:20|42181.6|42161.6|42177.6|42157.6|42181.6|42161.6|42177.6|42157.6|3
1633394140000|2021-10-05 00:35:40|42175.6|42155.6|42169.1|42149.1|42175.6|42155.6|42166.6|42146.6|11
1633394160000|2021-10-05 00:36:00|42168.1|42148.1|42165.6|42145.6|42170.6|42150.6|42165.6|42145.6|4
1633394170000|2021-10-05 00:36:10|42167.1|42147.1|42167.1|42147.1|42167.1|42147.1|42167.1|42147.1|0
1633394180000|2021-10-05 00:36:20|42165.6|42145.6|42170.6|42150.6|42173.1|42153.1|42165.6|42145.6|10
1633394190000|2021-10-05 00:36:30|42173.1|42153.1|42170.6|42150.6|42173.1|42153.1|42170.6|42150.6|1
1633394210000|2021-10-05 00:36:50|42173.1|42153.1|42173.1|42153.1|42173.1|42153.1|42173.1|42153.1|5
1633394220000|2021-10-05 00:37:00|42170.6|42150.6|42170.6|42150.6|42173.1|42153.1|42170.6|42150.6|3
1633394230000|2021-10-05 00:37:10|42174.6|42154.6|42174.1|42154.1|42175.6|42155.6|42172.1|42152.1|5
1633394240000|2021-10-05 00:37:20|42172.1|42152.1|42164.6|42144.6|42172.1|42152.1|42164.6|42144.6|11
1633394250000|2021-10-05 00:37:30|42163.1|42143.1|42166.1|42146.1|42166.1|42146.1|42163.1|42143.1|2
1633394260000|2021-10-05 00:37:40|||||||||1
1633394280000|2021-10-05 00:38:00|42165.6|42145.6|42165.6|42145.6|42165.6|42145.6|42165.6|42145.6|2
1633394310000|2021-10-05 00:38:30|42168.1|42148.1|42164.6|42144.6|42168.1|42148.1|42164.6|42144.6|1
1633394320000|2021-10-05 00:38:40|42167.1|42147.1|42167.1|42147.1|42167.1|42147.1|42167.1|42147.1|0
1633394330000|2021-10-05 00:38:50|42168.1|42148.1|42168.1|42148.1|42168.1|42148.1|42168.1|42148.1|2
1633394340000|2021-10-05 00:39:00|42167.1|42147.1|42165.6|42145.6|42167.1|42147.1|42165.6|42145.6|1
1633394350000|2021-10-05 00:39:10|42164.6|42144.6|42164.6|42144.6|42164.6|42144.6|42164.6|42144.6|0
1633394360000|2021-10-05 00:39:20|42166.1|42146.1|42167.1|42147.1|42167.1|42147.1|42166.1|42146.1|0
1633394370000|2021-10-05 00:39:30|42168.6|42148.6|42167.1|42147.1|42168.6|42148.6|42167.1|42147.1|2
1633394380000|2021-10-05 00:39:40|42164.6|42144.6|42168.1|42148.1|42168.1|42148.1|42164.6|42144.6|3
1633394390000|2021-10-05 00:39:50|42169.1|42149.1|42173.1|42153.1|42173.1|42153.1|42169.1|42149.1|2
1633394400000|2021-10-05 00:40:00|42171.6|42151.6|42169.6|42149.6|42171.6|42151.6|42169.6|42149.6|0
1633394410000|2021-10-05 00:40:10|||||||||2
1633394420000|2021-10-05 00:40:20|42168.1|42148.1|42165.6|42145.6|42168.1|42148.1|42165.6|42145.6|1
1633394430000|2021-10-05 00:40:30|42167.1|42147.1|42164.6|42144.6|42167.1|42147.1|42164.6|42144.6|2
1633394450000|2021-10-05 00:40:50|42163.1|42143.1|42162.1|42142.1|42163.1|42143.1|42162.1|42142.1|7
1633394460000|2021-10-05 00:41:00|42160.6|42140.6|42153.1|42133.1|42163.1|42143.1|42153.1|42133.1|2
1633394470000|2021-10-05 00:41:10|42151.6|42131.6|42153.1|42133.1|42154.6|42134.6|42151.6|42131.6|8
1633394480000|2021-10-05 00:41:20|42154.6|42134.6|42150.6|42130.6|42154.6|42134.6|42150.6|42130.6|3
1633394500000|2021-10-05 00:41:40|42152.1|42132.1|42150.6|42130.6|42152.1|42132.1|42150.6|42130.6|0
1633394510000|2021-10-05 00:41:50|42149.6|42129.6|42150.6|42130.6|42150.6|42130.6|42149.6|42129.6|0
1633394550000|2021-10-05 00:42:30|42148.1|42128.1|42148.1|42128.1|42148.1|42128.1|42148.1|42128.1|3
1633394590000|2021-10-05 00:43:10|42150.6|42130.6|42154.6|42134.6|42157.1|42137.1|42150.6|42130.6|4
1633394620000|2021-10-05 00:43:40|42148.1|42128.1|42148.1|42128.1|42148.1|42128.1|42148.1|42128.1|6
1633394640000|2021-10-05 00:44:00|42145.6|42125.6|42150.6|42130.6|42150.6|42130.6|42145.6|42125.6|2
1633394650000|2021-10-05 00:44:10|42148.1|42128.1|42150.6|42130.6|42150.6|42130.6|42148.1|42128.1|0
1633394670000|2021-10-05 00:44:30|||||||||6
1633394680000|2021-10-05 00:44:40|42148.1|42128.1|42150.6|42130.6|42150.6|42130.6|42148.1|42128.1|1
1633394690000|2021-10-05 00:44:50|42147.1|42127.1|42136.6|42116.6|42147.1|42127.1|42136.6|42116.6|7
1633394700000|2021-10-05 00:45:00|42135.6|42115.6|42141.6|42121.6|42141.6|42121.6|42135.6|42115.6|4
1633394710000|2021-10-05 00:45:10|42140.6|42120.6|42141.6|42121.6|42141.6|42121.6|42140.6|42120.6|2
1633394720000|2021-10-05 00:45:20|42144.1|42124.1|42145.6|42125.6|42146.6|42126.6|42144.1|42124.1|2
1633394730000|2021-10-05 00:45:30|42146.6|42126.6|42146.6|42126.6|42146.6|42126.6|42146.6|42126.6|0
1633394750000|2021-10-05 00:45:50|42144.1|42124.1|42144.1|42124.1|42144.1|42124.1|42144.1|42124.1|0
1633394760000|2021-10-05 00:46:00|42142.6|42122.6|42142.6|42122.6|42142.6|42122.6|42142.6|42122.6|3
1633394800000|2021-10-05 00:46:40|||||||||1
1633394810000|2021-10-05 00:46:50|42144.1|42124.1|42144.1|42124.1|42144.1|42124.1|42144.1|42124.1|0
1633394820000|2021-10-05 00:47:00|||||||||3
1633394840000|2021-10-05 00:47:20|42142.6|42122.6|42144.1|42124.1|42144.1|42124.1|42142.6|42122.6|1
1633394850000|2021-10-05 00:47:30|42142|42122|42139.1|42119.1|42142|42122|42139.1|42119.1|2
1633394870000|2021-10-05 00:47:50|||||||||1
1633394880000|2021-10-05 00:48:00|||||||||3
1633394890000|2021-10-05 00:48:10|42137.6|42117.6|42137.6|42117.6|42137.6|42117.6|42137.6|42117.6|2
1633394900000|2021-10-05 00:48:20|42139.1|42119.1|42142.6|42122.6|42142.6|42122.6|42139.1|42119.1|5
1633394910000|2021-10-05 00:48:30|42141.6|42121.6|42140.6|42120.6|42141.6|42121.6|42140.6|42120.6|0
1633394920000|2021-10-05 00:48:40|42139.1|42119.1|42136.6|42116.6|42140.6|42120.6|42136.6|42116.6|5
1633394930000|2021-10-05 00:48:50|42135.1|42115.1|42135.6|42115.6|42136.6|42116.6|42131.6|42111.6|4
1633394940000|2021-10-05 00:49:00|||||||||1
1633394950000|2021-10-05 00:49:10|42137|42117|42135.6|42115.6|42139.5|42119.5|42135.6|42115.6|2
1633394960000|2021-10-05 00:49:20|42136.6|42116.6|42135.6|42115.6|42136.6|42116.6|42135.6|42115.6|1
1633394970000|2021-10-05 00:49:30|42139.5|42119.5|42135.6|42115.6|42139.5|42119.5|42135.6|42115.6|1
1633394990000|2021-10-05 00:49:50|42139.5|42119.5|42135.6|42115.6|42139.5|42119.5|42135.6|42115.6|1
1633395010000|2021-10-05 00:50:10|42137|42117|42142|42122|42143.1|42123.1|42137|42117|3
1633395020000|2021-10-05 00:50:20|42139.5|42119.5|42139.5|42119.5|42142|42122|42136.6|42116.6|2
1633395030000|2021-10-05 00:50:30|||||||||1
1633395040000|2021-10-05 00:50:40|42142|42122|42139.5|42119.5|42142|42122|42139.5|42119.5|0
1633395050000|2021-10-05 00:50:50|42138.1|42118.1|42139.5|42119.5|42142|42122|42138.1|42118.1|3
1633395060000|2021-10-05 00:51:00|42142|42122|42142|42122|42142|42122|42139.5|42119.5|8
1633395070000|2021-10-05 00:51:10|42144.5|42124.5|42144.5|42124.5|42144.5|42124.5|42144.5|42124.5|2
1633395080000|2021-10-05 00:51:20|42146|42126|42145.6|42125.6|42146|42126|42143.1|42123.1|1
1633395090000|2021-10-05 00:51:30|42146.6|42126.6|42145.6|42125.6|42146.6|42126.6|42143.1|42123.1|6
1633395100000|2021-10-05 00:51:40|42142|42122|42138.1|42118.1|42143.5|42123.5|42138.1|42118.1|3
1633395110000|2021-10-05 00:51:50|42139.5|42119.5|42145.6|42125.6|42145.6|42125.6|42139.5|42119.5|7
1633395120000|2021-10-05 00:52:00|42143.1|42123.1|42144.5|42124.5|42147|42127|42143.1|42123.1|3
1633395130000|2021-10-05 00:52:10|42143.1|42123.1|42142|42122|42143.1|42123.1|42142|42122|1
1633395140000|2021-10-05 00:52:20|42140.6|42120.6|42139.1|42119.1|42142|42122|42139.1|42119.1|4
1633395150000|2021-10-05 00:52:30|42139.5|42119.5|42138.1|42118.1|42139.5|42119.5|42135.6|42115.6|4
1633395170000|2021-10-05 00:52:50|42152.5|42132.5|42149.5|42129.5|42153.5|42133.5|42149.5|42129.5|4
1633395180000|2021-10-05 00:53:00|42147|42127|42147|42127|42147|42127|42147|42127|2
1633395190000|2021-10-05 00:53:10|42145.5|42125.5|42141.1|42121.1|42145.5|42125.5|42141.1|42121.1|5
1633395220000|2021-10-05 00:53:40|42142.6|42122.6|42141.1|42121.1|42142.6|42122.6|42141.1|42121.1|2
1633395230000|2021-10-05 00:53:50|42142.6|42122.6|42143|42123|42144.1|42124.1|42142.6|42122.6|2
1633395240000|2021-10-05 00:54:00|42145.5|42125.5|42145.5|42125.5|42145.5|42125.5|42143|42123|1
1633395260000|2021-10-05 00:54:20|42149.5|42129.5|42153.5|42133.5|42153.5|42133.5|42149.5|42129.5|8
1633395270000|2021-10-05 00:54:30|42152|42132|42153.5|42133.5|42153.5|42133.5|42152|42132|4
1633395280000|2021-10-05 00:54:40|||||||||1
1633395290000|2021-10-05 00:54:50|42152|42132|42153.5|42133.5|42153.5|42133.5|42152|42132|2
1633395300000|2021-10-05 00:55:00|42152|42132|42148|42128|42152|42132|42148|42128|1
1633395310000|2021-10-05 00:55:10|42145.5|42125.5|42145.5|42125.5|42145.5|42125.5|42145.5|42125.5|0
1633395320000|2021-10-05 00:55:20|42147|42127|42145.5|42125.5|42148|42128|42145.5|42125.5|0
1633395330000|2021-10-05 00:55:30|42144.5|42124.5|42136.6|42116.6|42144.5|42124.5|42136.6|42116.6|5
1633395350000|2021-10-05 00:55:50|42139.1|42119.1|42139.5|42119.5|42139.5|42119.5|42135.5|42115.5|7
1633395360000|2021-10-05 00:56:00|42141|42121|42141|42121|42141|42121|42141|42121|1
1633395370000|2021-10-05 00:56:10|42139.5|42119.5|42142|42122|42142|42122|42139.5|42119.5|0
1633395380000|2021-10-05 00:56:20|42139.5|42119.5|42139.5|42119.5|42139.5|42119.5|42139.5|42119.5|1
1633395390000|2021-10-05 00:56:30|42142|42122|42144.5|42124.5|42144.5|42124.5|42139.5|42119.5|2
1633395410000|2021-10-05 00:56:50|42142.5|42122.5|42145.5|42125.5|42145.5|42125.5|42139.5|42119.5|0
1633395440000|2021-10-05 00:57:20|42144.5|42124.5|42143|42123|42144.5|42124.5|42143|42123|2
1633395450000|2021-10-05 00:57:30|42146|42126|42147|42127|42147|42127|42146|42126|3
1633395470000|2021-10-05 00:57:50|42148|42128|42148|42128|42148|42128|42148|42128|2
1633395480000|2021-10-05 00:58:00|42150.5|42130.5|42150.5|42130.5|42152|42132|42148|42128|0
1633395490000|2021-10-05 00:58:10|42149.1|42129.1|42145.5|42125.5|42149.1|42129.1|42145.5|42125.5|0
1633395500000|2021-10-05 00:58:20|42144.5|42124.5|42145.5|42125.5|42147|42127|42144.5|42124.5|1
1633395510000|2021-10-05 00:58:30|42148|42128|42145.5|42125.5|42148|42128|42145.5|42125.5|1
1633395520000|2021-10-05 00:58:40|42147|42127|42148|42128|42148|42128|42145.5|42125.5|1
1633395530000|2021-10-05 00:58:50|42146.5|42126.5|42145.5|42125.5|42147|42127|42145.5|42125.5|2
1633395540000|2021-10-05 00:59:00|42148|42128|42145.5|42125.5|42148|42128|42143|42123|6
1633395550000|2021-10-05 00:59:10|42142|42122|42142|42122|42142|42122|42142|42122|3
1633395560000|2021-10-05 00:59:20|42143.5|42123.5|42144.5|42124.5|42146.5|42126.5|42143.5|42123.5|0
1633395570000|2021-10-05 00:59:30|42143|42123|42148|42128|42148|42128|42143|42123|2
1633395600000|2021-10-05 01:00:00|42143|42123|42139.5|42119.5|42143|42123|42136|42116|8
1633395610000|2021-10-05 01:00:10|42140.5|42120.5|42143|42123|42143|42123|42140.5|42120.5|5
1633395620000|2021-10-05 01:00:20|42148|42128|42148|42128|42148|42128|42148|42128|2
1633395630000|2021-10-05 01:00:30|42150.5|42130.5|42150.5|42130.5|42150.5|42130.5|42150.5|42130.5|0
1633395640000|2021-10-05 01:00:40|42152|42132|42158|42138|42158|42138|42152|42132|14
1633395650000|2021-10-05 01:00:50|42161|42141|42163|42143|42163|42143|42161|42141|2
1633395660000|2021-10-05 01:01:00|42164|42144|42164|42144|42164|42144|42164|42144|8
1633395670000|2021-10-05 01:01:10|||||||||3
1633395680000|2021-10-05 01:01:20|42163|42143|42165.5|42145.5|42165.5|42145.5|42163|42143|6
1633395690000|2021-10-05 01:01:30|42168|42148|42173|42153|42173|42153|42168|42148|11
1633395700000|2021-10-05 01:01:40|42177|42157|42178|42158|42178|42158|42177|42157|2
1633395710000|2021-10-05 01:01:50|||||||||1
1633395720000|2021-10-05 01:02:00|42182|42162|42185.5|42165.5|42187|42167|42182|42162|6
1633395730000|2021-10-05 01:02:10|42184|42164|42183|42163|42184|42164|42183|42163|0
1633395740000|2021-10-05 01:02:20|42184.5|42164.5|42183|42163|42184.5|42164.5|42183|42163|4
1633395750000|2021-10-05 01:02:30|42185.5|42165.5|42186.5|42166.5|42188|42168|42185.5|42165.5|2
1633395760000|2021-10-05 01:02:40|42185.5|42165.5|42183|42163|42187|42167|42183|42163|9
1633395770000|2021-10-05 01:02:50|42180.5|42160.5|42178|42158|42183|42163|42178|42158|5
1633395780000|2021-10-05 01:03:00|42176.5|42156.5|42175.5|42155.5|42178|42158|42175.5|42155.5|2
1633395790000|2021-10-05 01:03:10|42178|42158|42178|42158|42178|42158|42175.5|42155.5|2
1633395800000|2021-10-05 01:03:20|42177|42157|42166.5|42146.5|42177|42157|42166.5|42146.5|5
1633395810000|2021-10-05 01:03:30|42164|42144|42160.5|42140.5|42164|42144|42160.5|42140.5|1
1633395820000|2021-10-05 01:03:40|42157|42137|42158|42138|42158|42138|42157|42137|5
1633395830000|2021-10-05 01:03:50|42162|42142|42154.5|42134.5|42162|42142|42154.5|42134.5|7
1633395840000|2021-10-05 01:04:00|||||||||2
1633395850000|2021-10-05 01:04:10|42157|42137|42154.5|42134.5|42158|42138|42154.5|42134.5|0
1633395860000|2021-10-05 01:04:20|42153|42133|42153|42133|42154.5|42134.5|42153|42133|2
1633395870000|2021-10-05 01:04:30|||||||||1
1633395880000|2021-10-05 01:04:40|42151.5|42131.5|42150.5|42130.5|42151.5|42131.5|42150.5|42130.5|2
1633395890000|2021-10-05 01:04:50|42149|42129|42148|42128|42149|42129|42148|42128|3
1633395930000|2021-10-05 01:05:30|42144|42124|42142|42122|42144|42124|42142|42122|3
1633395940000|2021-10-05 01:05:40|42145.5|42125.5|42148|42128|42148|42128|42145.5|42125.5|3
1633395960000|2021-10-05 01:06:00|42145.5|42125.5|42148|42128|42148|42128|42145.5|42125.5|2
1633396000000|2021-10-05 01:06:40|42147|42127|42143|42123|42147|42127|42143|42123|6
1633396010000|2021-10-05 01:06:50|42138|42118|42109.5|42089.5|42138|42118|42109.5|42089.5|20
1633396020000|2021-10-05 01:07:00|42107|42087|42110.5|42090.5|42110.5|42090.5|42107|42087|9
1633396030000|2021-10-05 01:07:10|42108|42088|42108|42088|42110.5|42090.5|42108|42088|0
1633396040000|2021-10-05 01:07:20|42110.5|42090.5|42110.5|42090.5|42110.5|42090.5|42105.5|42085.5|2
1633396050000|2021-10-05 01:07:30|||||||||1
1633396060000|2021-10-05 01:07:40|42108|42088|42100|42080|42110.5|42090.5|42100|42080|25
1633396070000|2021-10-05 01:07:50|42099|42079|42108|42088|42110.5|42090.5|42099|42079|3
1633396080000|2021-10-05 01:08:00|42105.5|42085.5|42105.5|42085.5|42105.5|42085.5|42105.5|42085.5|2
1633396090000|2021-10-05 01:08:10|42109|42089|42106.5|42086.5|42109|42089|42106.5|42086.5|0
1633396100000|2021-10-05 01:08:20|42105.5|42085.5|42105.5|42085.5|42105.5|42085.5|42104|42084|1
1633396110000|2021-10-05 01:08:30|42104|42084|42102|42082|42104|42084|42102|42082|0
1633396120000|2021-10-05 01:08:40|42096.5|42076.5|42095.5|42075.5|42096.5|42076.5|42095.5|42075.5|3
1633396130000|2021-10-05 01:08:50|42096.5|42076.5|42087|42067|42098|42078|42087|42067|14
1633396140000|2021-10-05 01:09:00|||||||||11
1633396150000|2021-10-05 01:09:10|42088.5|42068.5|42089.5|42069.5|42089.5|42069.5|42087|42067|2
1633396160000|2021-10-05 01:09:20|42087|42067|42087|42067|42087|42067|42087|42067|1
1633396170000|2021-10-05 01:09:30|42088.5|42068.5|42087|42067|42089.5|42069.5|42087|42067|11
1633396180000|2021-10-05 01:09:40|42088.5|42068.5|42088.5|42068.5|42089.5|42069.5|42088.5|42068.5|3
1633396190000|2021-10-05 01:09:50|42087|42067|42088.5|42068.5|42088.5|42068.5|42087|42067|0
1633396200000|2021-10-05 01:10:00|42087|42067|42087|42067|42088.5|42068.5|42087|42067|4
1633396210000|2021-10-05 01:10:10|42084.5|42064.5|42084.5|42064.5|42084.5|42064.5|42084.5|42064.5|1
1633396220000|2021-10-05 01:10:20|42082|42062|42087|42067|42087|42067|42082|42062|3
1633396230000|2021-10-05 01:10:30|||||||||5
1633396240000|2021-10-05 01:10:40|42089.5|42069.5|42089.5|42069.5|42089.5|42069.5|42089.5|42069.5|17
1633396250000|2021-10-05 01:10:50|42094.5|42074.5|42094.5|42074.5|42094.5|42074.5|42094.5|42074.5|3
1633396260000|2021-10-05 01:11:00|42096|42076|42096|42076|42096|42076|42096|42076|0
1633396270000|2021-10-05 01:11:10|42097|42077|42103.5|42083.5|42103.5|42083.5|42097|42077|8
1633396280000|2021-10-05 01:11:20|42102|42082|42104.5|42084.5|42107|42087|42102|42082|5
1633396290000|2021-10-05 01:11:30|42106|42086|42109.5|42089.5|42109.5|42089.5|42106|42086|7
1633396300000|2021-10-05 01:11:40|42107|42087|42107|42087|42107|42087|42107|42087|0
1633396310000|2021-10-05 01:11:50|42104.5|42084.5|42090.5|42070.5|42104.5|42084.5|42088|42068|46
1633396320000|2021-10-05 01:12:00|42093|42073|42095.5|42075.5|42095.5|42075.5|42093|42073|6
1633396330000|2021-10-05 01:12:10|42094.5|42074.5|42092|42072|42094.5|42074.5|42092|42072|4
1633396350000|2021-10-05 01:12:30|42088.5|42068.5|42092|42072|42092|42072|42088.5|42068.5|0
1633396360000|2021-10-05 01:12:40|42093|42073|42093|42073|42093|42073|42093|42073|0
1633396370000|2021-10-05 01:12:50|42090.5|42070.5|42090.5|42070.5|42090.5|42070.5|42090.5|42070.5|1
1633396380000|2021-10-05 01:13:00|42088|42068|42088|42068|42088|42068|42088|42068|0
1633396390000|2021-10-05 01:13:10|42087|42067|42090.5|42070.5|42090.5|42070.5|42087|42067|3
1633396400000|2021-10-05 01:13:20|42089.5|42069.5|42087|42067|42092|42072|42087|42067|2
1633396410000|2021-10-05 01:13:30|42085.5|42065.5|42085.5|42065.5|42085.5|42065.5|42085.5|42065.5|0
1633396420000|2021-10-05 01:13:40|42087|42067|42087|42067|42087|42067|42085.5|42065.5|3
1633396430000|2021-10-05 01:13:50|||||||||2
1633396440000|2021-10-05 01:14:00|42083|42063|42084.5|42064.5|42084.5|42064.5|42083|42063|3
1633396450000|2021-10-05 01:14:10|42085.5|42065.5|42084.5|42064.5|42085.5|42065.5|42084.5|42064.5|1
1633396470000|2021-10-05 01:14:30|42086|42066|42083|42063|42086|42066|42083|42063|3
1633396480000|2021-10-05 01:14:40|42084.5|42064.5|42084.5|42064.5|42084.5|42064.5|42084.5|42064.5|0
1633396490000|2021-10-05 01:14:50|42086|42066|42087|42067|42087|42067|42086|42066|0
1633396500000|2021-10-05 01:15:00|42086|42066|42083|42063|42086|42066|42083|42063|2
1633396510000|2021-10-05 01:15:10|42084.5|42064.5|42099.5|42079.5|42099.5|42079.5|42084.5|42064.5|5
1633396520000|2021-10-05 01:15:20|42098|42078|42095.5|42075.5|42099.5|42079.5|42095.5|42075.5|1
1633396530000|2021-10-05 01:15:30|42094.5|42074.5|42095.5|42075.5|42095.5|42075.5|42094.5|42074.5|0
1633396540000|2021-10-05 01:15:40|42097|42077|42095.5|42075.5|42098|42078|42094.5|42074.5|2
1633396550000|2021-10-05 01:15:50|42094.5|42074.5|42093|42073|42094.5|42074.5|42093|42073|0
1633396560000|2021-10-05 01:16:00|42094.5|42074.5|42093|42073|42096.5|42076.5|42093|42073|1
1633396570000|2021-10-05 01:16:10|42089.5|42069.5|42088|42068|42089.5|42069.5|42088|42068|1
1633396590000|2021-10-05 01:16:30|42087|42067|42082|42062|42087|42067|42082|42062|10
1633396600000|2021-10-05 01:16:40|42077|42057|42078|42058|42080.5|42060.5|42077|42057|6
1633396620000|2021-10-05 01:17:00|42076.5|42056.5|42078|42058|42079.5|42059.5|42076.5|42056.5|3
1633396630000|2021-10-05 01:17:10|42079.5|42059.5|42079.5|42059.5|42079.5|42059.5|42079.5|42059.5|0
1633396640000|2021-10-05 01:17:20|42083|42063|42083|42063|42083|42063|42083|42063|1
1633396660000|2021-10-05 01:17:40|42086.5|42066.5|42088|42068|42088|42068|42086.5|42066.5|1
1633396670000|2021-10-05 01:17:50|42085.5|42065.5|42085.5|42065.5|42085.5|42065.5|42085.5|42065.5|0
1633396680000|2021-10-05 01:18:00|42084|42064|42084|42064|42084|42064|42084|42064|1
1633396690000|2021-10-05 01:18:10|42083|42063|42078.5|42058.5|42083|42063|42077|42057|6
1633396700000|2021-10-05 01:18:20|42077|42057|42077|42057|42078.5|42058.5|42074.5|42054.5|4
1633396710000|2021-10-05 01:18:30|42074.5|42054.5|42074.5|42054.5|42074.5|42054.5|42074.5|42054.5|4
1633396720000|2021-10-05 01:18:40|42076|42056|42073|42053|42076|42056|42073|42053|39
1633396730000|2021-10-05 01:18:50|||||||||4
1633396740000|2021-10-05 01:19:00|42071.5|42051.5|42065.5|42045.5|42071.5|42051.5|42065.5|42045.5|30
1633396750000|2021-10-05 01:19:10|42062.5|42042.5|42053|42033|42062.5|42042.5|42053|42033|35
1633396760000|2021-10-05 01:19:20|42050.5|42030.5|42050.5|42030.5|42050.5|42030.5|42050.5|42030.5|3
1633396770000|2021-10-05 01:19:30|42049|42029|42048|42028|42049|42029|42039.5|42019.5|23
1633396780000|2021-10-05 01:19:40|42047|42027|42041.5|42021.5|42049.5|42029.5|42041.5|42021.5|19
1633396790000|2021-10-05 01:19:50|42039|42019|42028|42008|42039|42019|42024.5|42004.5|16
1633396800000|2021-10-05 01:20:00|42027|42007|42015.5|41995.5|42027|42007|42015.5|41995.5|18
1633396810000|2021-10-05 01:20:10|42011.5|41991.5|42008|41988|42011.5|41991.5|42008|41988|11
1633396820000|2021-10-05 01:20:20|42007|41987|41997|41977|42007|41987|41997|41977|6
1633396830000|2021-10-05 01:20:30|41999|41979|41997|41977|42003|41983|41997|41977|8
1633396840000|2021-10-05 01:20:40|41995.5|41975.5|42003|41983|42003|41983|41993|41973|9
1633396850000|2021-10-05 01:20:50|42001.5|41981.5|42000.5|41980.5|42001.5|41981.5|42000.5|41980.5|2
1633396860000|2021-10-05 01:21:00|42002|41982|42000.5|41980.5|42003|41983|42000.5|41980.5|4
1633396870000|2021-10-05 01:21:10|42002|41982|42004.5|41984.5|42004.5|41984.5|42002|41982|3
1633396880000|2021-10-05 01:21:20|42001.5|41981.5|42001.5|41981.5|42001.5|41981.5|42001.5|41981.5|3
1633396890000|2021-10-05 01:21:30|42000|41980|41996.5|41976.5|42000|41980|41996.5|41976.5|1
1633396900000|2021-10-05 01:21:40|41993|41973|41993|41973|41993|41973|41993|41973|2
1633396910000|2021-10-05 01:21:50|41988|41968|41990.5|41970.5|41990.5|41970.5|41988|41968|0
1633396920000|2021-10-05 01:22:00|41989|41969|41985.5|41965.5|41990.5|41970.5|41985.5|41965.5|1
1633396930000|2021-10-05 01:22:10|41984.5|41964.5|41983.5|41963.5|41984.5|41964.5|41983.5|41963.5|1
1633396940000|2021-10-05 01:22:20|41982|41962|41980.5|41960.5|41982|41962|41980.5|41960.5|2
1633396950000|2021-10-05 01:22:30|41982|41962|41989.5|41969.5|41989.5|41969.5|41979.5|41959.5|10
1633396960000|2021-10-05 01:22:40|41991|41971|41993.5|41973.5|41993.5|41973.5|41989.5|41969.5|0
1633396970000|2021-10-05 01:22:50|41992|41972|41989.5|41969.5|41993.5|41973.5|41989.5|41969.5|1
1633396980000|2021-10-05 01:23:00|41993.5|41973.5|41994.5|41974.5|41994.5|41974.5|41993.5|41973.5|5
1633396990000|2021-10-05 01:23:10|41996|41976|42003|41983|42003|41983|41996|41976|1
1633397000000|2021-10-05 01:23:20|42008|41988|42013|41993|42014.5|41994.5|42008|41988|9
1633397010000|2021-10-05 01:23:30|42011.5|41991.5|42010.5|41990.5|42011.5|41991.5|42010.5|41990.5|2
1633397020000|2021-10-05 01:23:40|42009|41989|42010.5|41990.5|42010.5|41990.5|42009|41989|2
1633397030000|2021-10-05 01:23:50|42009|41989|42009.5|41989.5|42013|41993|42009|41989|2
1633397040000|2021-10-05 01:24:00|42008|41988|42008|41988|42008|41988|42005.5|41985.5|5
1633397050000|2021-10-05 01:24:10|42009.5|41989.5|42009.5|41989.5|42011|41991|42008|41988|2
1633397060000|2021-10-05 01:24:20|42008|41988|42003|41983|42008|41988|42003|41983|4
1633397070000|2021-10-05 01:24:30|41997.5|41977.5|41995|41975|41997.5|41977.5|41995|41975|3
1633397080000|2021-10-05 01:24:40|41993|41973|41992|41972|41993|41973|41988|41968|6
1633397090000|2021-10-05 01:24:50|41995|41975|42000.5|41980.5|42000.5|41980.5|41995|41975|0
1633397100000|2021-10-05 01:25:00|42002|41982|42008|41988|42008|41988|42002|41982|1
1633397110000|2021-10-05 01:25:10|42013|41993|42011.5|41991.5|42013|41993|42011.5|41991.5|2
1633397120000|2021-10-05 01:25:20|42010.5|41990.5|42010.5|41990.5|42010.5|41990.5|42010.5|41990.5|0
1633397130000|2021-10-05 01:25:30|42009.5|41989.5|42009.5|41989.5|42009.5|41989.5|42009.5|41989.5|0
1633397140000|2021-10-05 01:25:40|42008|41988|42009.5|41989.5|42009.5|41989.5|42005.5|41985.5|2
1633397150000|2021-10-05 01:25:50|42008|41988|42005.5|41985.5|42009.5|41989.5|42005.5|41985.5|2
1633397170000|2021-10-05 01:26:10|42007|41987|42009.5|41989.5|42009.5|41989.5|42005.5|41985.5|0
1633397180000|2021-10-05 01:26:20|42008|41988|42008|41988|42009.5|41989.5|42007|41987|1
1633397190000|2021-10-05 01:26:30|42006.5|41986.5|42005.5|41985.5|42006.5|41986.5|42005.5|41985.5|0
1633397210000|2021-10-05 01:26:50|42004.5|41984.5|42004.5|41984.5|42004.5|41984.5|42004.5|41984.5|0
1633397220000|2021-10-05 01:27:00|42003|41983|42004.5|41984.5|42004.5|41984.5|42003|41983|4
1633397240000|2021-10-05 01:27:20|42007|41987|42004.5|41984.5|42007|41987|42004.5|41984.5|1
1633397250000|2021-10-05 01:27:30|42003|41983|42003|41983|42003|41983|42003|41983|0
1633397270000|2021-10-05 01:27:50|42004.5|41984.5|42005.5|41985.5|42005.5|41985.5|42004.5|41984.5|0
1633397280000|2021-10-05 01:28:00|42007|41987|42004.5|41984.5|42007|41987|42004.5|41984.5|0
1633397300000|2021-10-05 01:28:20|42003|41983|42003|41983|42003|41983|42003|41983|2
1633397310000|2021-10-05 01:28:30|42004.5|41984.5|42004.5|41984.5|42004.5|41984.5|42004.5|41984.5|1
1633397320000|2021-10-05 01:28:40|42006|41986|42007|41987|42007|41987|42006|41986|0
1633397340000|2021-10-05 01:29:00|42008.5|41988.5|42013|41993|42013|41993|42008.5|41988.5|4
1633397350000|2021-10-05 01:29:10|42018|41998|42019.5|41999.5|42019.5|41999.5|42018|41998|6
1633397360000|2021-10-05 01:29:20|42022|42002|42023|42003|42023|42003|42022|42002|3
1633397370000|2021-10-05 01:29:30|42021.5|42001.5|42019.5|41999.5|42023.5|42003.5|42019.5|41999.5|0
1633397380000|2021-10-05 01:29:40|42022|42002|42022|42002|42022|42002|42022|42002|2
1633397390000|2021-10-05 01:29:50|42019.5|41999.5|42018|41998|42019.5|41999.5|42018|41998|1
1633397400000|2021-10-05 01:30:00|42016.5|41996.5|42003|41983|42016.5|41996.5|42001.5|41981.5|5
1633397410000|2021-10-05 01:30:10|42001.5|41981.5|41999.5|41979.5|42001.5|41981.5|41997|41977|1
1633397420000|2021-10-05 01:30:20|42001|41981|42005.5|41985.5|42005.5|41985.5|42001|41981|5
1633397430000|2021-10-05 01:30:30|42004|41984|42005.5|41985.5|42005.5|41985.5|42000.5|41980.5|1
1633397450000|2021-10-05 01:30:50|42008|41988|42008|41988|42008|41988|42008|41988|2
1633397460000|2021-10-05 01:31:00|42009.5|41989.5|42008|41988|42009.5|41989.5|42008|41988|1
1633397470000|2021-10-05 01:31:10|42001.5|41981.5|42000|41980|42001.5|41981.5|42000|41980|5
1633397480000|2021-10-05 01:31:20|41993|41973|41988|41968|41993|41973|41988|41968|2
1633397490000|2021-10-05 01:31:30|41987|41967|41985.5|41965.5|41987|41967|41985.5|41965.5|0
1633397500000|2021-10-05 01:31:40|41984|41964|41984.5|41964.5|41984.5|41964.5|41983|41963|0
1633397510000|2021-10-05 01:31:50|41982|41962|41982|41962|41982|41962|41982|41962|7
1633397520000|2021-10-05 01:32:00|41983|41963|41989.5|41969.5|41989.5|41969.5|41983|41963|3
1633397530000|2021-10-05 01:32:10|||||||||2
1633397540000|2021-10-05 01:32:20|41987|41967|41988|41968|41988|41968|41987|41967|2
1633397550000|2021-10-05 01:32:30|41985.5|41965.5|41985.5|41965.5|41988|41968|41984.5|41964.5|0
1633397560000|2021-10-05 01:32:40|41986.5|41966.5|41988|41968|41988|41968|41986.5|41966.5|0
1633397570000|2021-10-05 01:32:50|41978|41958|41973.5|41953.5|41978|41958|41973.5|41953.5|3
1633397580000|2021-10-05 01:33:00|41972|41952|41965.5|41945.5|41973.5|41953.5|41965.5|41945.5|5
1633397600000|2021-10-05 01:33:20|41968|41948|41963|41943|41968|41948|41963|41943|0
1633397610000|2021-10-05 01:33:30|41964.5|41944.5|41968|41948|41968|41948|41963|41943|2
1633397620000|2021-10-05 01:33:40|41969.5|41949.5|41969.5|41949.5|41969.5|41949.5|41969.5|41949.5|3
1633397630000|2021-10-05 01:33:50|41967|41947|41968|41948|41969.5|41949.5|41967|41947|6
1633397640000|2021-10-05 01:34:00|41970.5|41950.5|41969.5|41949.5|41972|41952|41969.5|41949.5|4
1633397650000|2021-10-05 01:34:10|41972|41952|41969.5|41949.5|41972|41952|41969.5|41949.5|1
1633397660000|2021-10-05 01:34:20|41970.5|41950.5|41969.5|41949.5|41972|41952|41969.5|41949.5|0
1633397670000|2021-10-05 01:34:30|41971|41951|41971|41951|41972|41952|41969.5|41949.5|0
1633397680000|2021-10-05 01:34:40|41972|41952|41972|41952|41972|41952|41971|41951|1
1633397690000|2021-10-05 01:34:50|41973.5|41953.5|41975|41955|41975|41955|41973.5|41953.5|1
1633397700000|2021-10-05 01:35:00|||||||||1
1633397710000|2021-10-05 01:35:10|41973|41953|41973|41953|41973|41953|41973|41953|4
1633397720000|2021-10-05 01:35:20|41972|41952|41968|41948|41972|41952|41968|41948|7
1633397730000|2021-10-05 01:35:30|||||||||3
1633397740000|2021-10-05 01:35:40|41964.5|41944.5|41963|41943|41964.5|41944.5|41963|41943|10
1633397760000|2021-10-05 01:36:00|41964.5|41944.5|41965.5|41945.5|41965.5|41945.5|41963|41943|7
1633397770000|2021-10-05 01:36:10|41958|41938|41958|41938|41958|41938|41958|41938|3
1633397780000|2021-10-05 01:36:20|41954|41934|41954|41934|41958|41938|41954|41934|2
1633397790000|2021-10-05 01:36:30|41955.5|41935.5|41954|41934|41955.5|41935.5|41954|41934|3
1633397800000|2021-10-05 01:36:40|41955|41935|41955.5|41935.5|41958|41938|41955|41935|7
1633397810000|2021-10-05 01:36:50|41954|41934|41953|41933|41954|41934|41953|41933|15
1633397820000|2021-10-05 01:37:00|41951.5|41931.5|41944|41924|41951.5|41931.5|41944|41924|35
1633397830000|2021-10-05 01:37:10|41947|41927|41953|41933|41953|41933|41947|41927|17
1633397840000|2021-10-05 01:37:20|41954|41934|41967|41947|41968.5|41948.5|41954|41934|85
1633397850000|2021-10-05 01:37:30|41968|41948|41983|41963|41983|41963|41968|41948|9
1633397860000|2021-10-05 01:37:40|41985.5|41965.5|41985.5|41965.5|41985.5|41965.5|41985.5|41965.5|1
1633397870000|2021-10-05 01:37:50|||||||||2
1633397880000|2021-10-05 01:38:00|41984|41964|41984.5|41964.5|41987|41967|41983|41963|4
1633397890000|2021-10-05 01:38:10|41983|41963|41988|41968|41990.5|41970.5|41983|41963|2
1633397900000|2021-10-05 01:38:20|41989.5|41969.5|41990.5|41970.5|41990.5|41970.5|41988|41968|1
1633397910000|2021-10-05 01:38:30|41989|41969|42000.5|41980.5|42003|41983|41988|41968|10
1633397920000|2021-10-05 01:38:40|41999|41979|41998|41978|41999|41979|41998|41978|5
1633397930000|2021-10-05 01:38:50|41996|41976|41993|41973|41996|41976|41993|41973|3
1633397940000|2021-10-05 01:39:00|41998|41978|41998|41978|42000.5|41980.5|41998|41978|4
1633397960000|2021-10-05 01:39:20|||||||||1
1633397970000|2021-10-05 01:39:30|41999.5|41979.5|42000.5|41980.5|42000.5|41980.5|41999.5|41979.5|0
1633397980000|2021-10-05 01:39:40|41999.5|41979.5|41998|41978|41999.5|41979.5|41998|41978|5
1633397990000|2021-10-05 01:39:50|||||||||3
1633398000000|2021-10-05 01:40:00|41995.5|41975.5|41995.5|41975.5|41995.5|41975.5|41995.5|41975.5|0
1633398010000|2021-10-05 01:40:10|41993|41973|41990.5|41970.5|41993|41973|41990.5|41970.5|0
1633398020000|2021-10-05 01:40:20|||||||||1
1633398040000|2021-10-05 01:40:40|41993|41973|41993|41973|41993|41973|41993|41973|0
1633398060000|2021-10-05 01:41:00|41995.5|41975.5|41998|41978|41998|41978|41995.5|41975.5|3
1633398070000|2021-10-05 01:41:10|42000.5|41980.5|42004|41984|42004|41984|42000.5|41980.5|5
1633398080000|2021-10-05 01:41:20|42005.5|41985.5|42013|41993|42013|41993|42004|41984|5
1633398100000|2021-10-05 01:41:40|42034.5|42014.5|42035.5|42015.5|42038|42018|42034.5|42014.5|6
1633398110000|2021-10-05 01:41:50|42033|42013|42033|42013|42033|42013|42033|42013|4
1633398120000|2021-10-05 01:42:00|42035.5|42015.5|42039.5|42019.5|42039.5|42019.5|42035.5|42015.5|0
1633398130000|2021-10-05 01:42:10|42043|42023|42044|42024|42044|42024|42043|42023|7
1633398140000|2021-10-05 01:42:20|42046.5|42026.5|42048|42028|42048|42028|42043|42023|6
1633398150000|2021-10-05 01:42:30|42049.5|42029.5|42047|42027|42049.5|42029.5|42047|42027|2
1633398160000|2021-10-05 01:42:40|42046|42026|42044.5|42024.5|42046|42026|42044.5|42024.5|1
1633398180000|2021-10-05 01:43:00|42040.5|42020.5|42040.5|42020.5|42040.5|42020.5|42040.5|42020.5|1
1633398200000|2021-10-05 01:43:20|42038|42018|42035.5|42015.5|42038|42018|42035.5|42015.5|1
1633398220000|2021-10-05 01:43:40|42036.5|42016.5|42040.5|42020.5|42040.5|42020.5|42036.5|42016.5|5
1633398230000|2021-10-05 01:43:50|42043.5|42023.5|42045.5|42025.5|42045.5|42025.5|42043.5|42023.5|1
1633398240000|2021-10-05 01:44:00|42044.5|42024.5|42040.5|42020.5|42044.5|42024.5|42040.5|42020.5|0
1633398260000|2021-10-05 01:44:20|42043|42023|42043|42023|42043|42023|42043|42023|1
1633398270000|2021-10-05 01:44:30|42044|42024|42043|42023|42044|42024|42043|42023|0
1633398280000|2021-10-05 01:44:40|42044.5|42024.5|42045.5|42025.5|42045.5|42025.5|42044.5|42024.5|3
1633398290000|2021-10-05 01:44:50|42044.5|42024.5|42044.5|42024.5|42044.5|42024.5|42044.5|42024.5|0
1633398300000|2021-10-05 01:45:00|42045.5|42025.5|42048|42028|42049.5|42029.5|42045.5|42025.5|1
1633398310000|2021-10-05 01:45:10|42047|42027|42047|42027|42047|42027|42047|42027|1
1633398320000|2021-10-05 01:45:20|42048|42028|42044|42024|42048|42028|42043|42023|1
1633398340000|2021-10-05 01:45:40|42045.5|42025.5|42045.5|42025.5|42045.5|42025.5|42045.5|42025.5|1
1633398360000|2021-10-05 01:46:00|42048|42028|42058|42038|42058|42038|42048|42028|5
1633398370000|2021-10-05 01:46:10|42063|42043|42065.5|42045.5|42065.5|42045.5|42063|42043|21
1633398380000|2021-10-05 01:46:20|42068|42048|42073|42053|42073|42053|42068|42048|12
1633398390000|2021-10-05 01:46:30|42074.5|42054.5|42075.5|42055.5|42075.5|42055.5|42074.5|42054.5|3
1633398400000|2021-10-05 01:46:40|42073|42053|42073|42053|42073|42053|42073|42053|8
1633398410000|2021-10-05 01:46:50|42075|42055|42078|42058|42078|42058|42074.5|42054.5|12
1633398420000|2021-10-05 01:47:00|42076.5|42056.5|42076.5|42056.5|42076.5|42056.5|42076.5|42056.5|5
1633398430000|2021-10-05 01:47:10|42075.5|42055.5|42075.5|42055.5|42075.5|42055.5|42073|42053|3
1633398440000|2021-10-05 01:47:20|42074|42054|42078|42058|42078|42058|42074|42054|1
1633398470000|2021-10-05 01:47:50|42077|42057|42075.5|42055.5|42077|42057|42075.5|42055.5|1
1633398480000|2021-10-05 01:48:00|42073|42053|42073|42053|42073|42053|42073|42053|1
1633398500000|2021-10-05 01:48:20|42072|42052|42072|42052|42072|42052|42072|42052|1
1633398510000|2021-10-05 01:48:30|42073|42053|42073|42053|42073|42053|42073|42053|2
1633398520000|2021-10-05 01:48:40|42070.5|42050.5|42070.5|42050.5|42070.5|42050.5|42070.5|42050.5|1
1633398530000|2021-10-05 01:48:50|42072|42052|42073|42053|42073|42053|42072|42052|1
1633398540000|2021-10-05 01:49:00|42074.5|42054.5|42077|42057|42077|42057|42074.5|42054.5|1
1633398560000|2021-10-05 01:49:20|42074.5|42054.5|42074.5|42054.5|42074.5|42054.5|42074.5|42054.5|0
1633398570000|2021-10-05 01:49:30|42077|42057|42078|42058|42078|42058|42077|42057|6
1633398580000|2021-10-05 01:49:40|42079.5|42059.5|42078|42058|42079.5|42059.5|42078|42058|0
1633398600000|2021-10-05 01:50:00|42079.5|42059.5|42080.5|42060.5|42080.5|42060.5|42079.5|42059.5|1
1633398610000|2021-10-05 01:50:10|42081.5|42061.5|42093|42073|42093|42073|42081.5|42061.5|19
1633398620000|2021-10-05 01:50:20|42094.5|42074.5|42095.5|42075.5|42095.5|42075.5|42094.5|42074.5|5
1633398630000|2021-10-05 01:50:30|42097|42077|42098|42078|42098|42078|42095.5|42075.5|10
1633398640000|2021-10-05 01:50:40|42099|42079|42115.5|42095.5|42115.5|42095.5|42099|42079|4
1633398650000|2021-10-05 01:50:50|42117|42097|42121.5|42101.5|42121.5|42101.5|42117|42097|6
1633398660000|2021-10-05 01:51:00|42124|42104|42124|42104|42124|42104|42124|42104|1
1633398690000|2021-10-05 01:51:30|42122.5|42102.5|42125.5|42105.5|42125.5|42105.5|42121.5|42101.5|10
1633398700000|2021-10-05 01:51:40|42121.5|42101.5|42116.5|42096.5|42121.5|42101.5|42116.5|42096.5|9
1633398710000|2021-10-05 01:51:50|42117.5|42097.5|42125.5|42105.5|42125.5|42105.5|42117.5|42097.5|3
1633398720000|2021-10-05 01:52:00|42126.5|42106.5|42137.5|42117.5|42137.5|42117.5|42126.5|42106.5|5
1633398730000|2021-10-05 01:52:10|42139|42119|42136.5|42116.5|42140.5|42120.5|42136.5|42116.5|6
1633398740000|2021-10-05 01:52:20|42140.5|42120.5|42141.5|42121.5|42141.5|42121.5|42139|42119|2
1633398750000|2021-10-05 01:52:30|42144|42124|42144|42124|42144|42124|42141.5|42121.5|9
1633398760000|2021-10-05 01:52:40|42145|42125|42146.5|42126.5|42146.5|42126.5|42144|42124|6
1633398770000|2021-10-05 01:52:50|42144|42124|42146.5|42126.5|42149|42129|42144|42124|5
1633398780000|2021-10-05 01:53:00|42147.5|42127.5|42146.5|42126.5|42147.5|42127.5|42146.5|42126.5|0
1633398790000|2021-10-05 01:53:10|42145|42125|42145.5|42125.5|42149|42129|42144|42124|4
1633398800000|2021-10-05 01:53:20|42146.5|42126.5|42146.5|42126.5|42149|42129|42146.5|42126.5|7
1633398810000|2021-10-05 01:53:30|42144|42124|42144|42124|42144|42124|42144|42124|2
1633398820000|2021-10-05 01:53:40|42149|42129|42144|42124|42149|42129|42144|42124|3
1633398830000|2021-10-05 01:53:50|42142.5|42122.5|42136.5|42116.5|42142.5|42122.5|42136.5|42116.5|3
1633398840000|2021-10-05 01:54:00|42139|42119|42141.5|42121.5|42141.5|42121.5|42139|42119|0
1633398850000|2021-10-05 01:54:10|||||||||1
1633398860000|2021-10-05 01:54:20|42143|42123|42144|42124|42144|42124|42143|42123|2
1633398870000|2021-10-05 01:54:30|42147|42127|42147|42127|42147|42127|42147|42127|4
1633398880000|2021-10-05 01:54:40|42145.5|42125.5|42145.5|42125.5|42145.5|42125.5|42145.5|42125.5|7
1633398900000|2021-10-05 01:55:00|42147|42127|42153.5|42133.5|42153.5|42133.5|42147|42127|1
1633398910000|2021-10-05 01:55:10|42155.5|42135.5|42155.5|42135.5|42155.5|42135.5|42155.5|42135.5|0
1633398930000|2021-10-05 01:55:30|42159.5|42139.5|42159.5|42139.5|42159.5|42139.5|42159.5|42139.5|0
1633398940000|2021-10-05 01:55:40|42160.5|42140.5|42163.5|42143.5|42163.5|42143.5|42160.5|42140.5|2
1633398950000|2021-10-05 01:55:50|42166|42146|42170.5|42150.5|42173|42153|42166|42146|3
1633398960000|2021-10-05 01:56:00|42169|42149|42171.5|42151.5|42173|42153|42169|42149|3
1633398970000|2021-10-05 01:56:10|42170|42150|42171.5|42151.5|42171.5|42151.5|42169|42149|1
1633398990000|2021-10-05 01:56:30|42170|42150|42171.5|42151.5|42171.5|42151.5|42169|42149|2
1633399000000|2021-10-05 01:56:40|42169|42149|42166.5|42146.5|42169|42149|42166.5|42146.5|3
1633399010000|2021-10-05 01:56:50|42165.5|42145.5|42165.5|42145.5|42165.5|42145.5|42165.5|42145.5|0
1633399020000|2021-10-05 01:57:00|42166.5|42146.5|42166.5|42146.5|42166.5|42146.5|42166.5|42146.5|11
1633399030000|2021-10-05 01:57:10|42165.5|42145.5|42165.5|42145.5|42165.5|42145.5|42165.5|42145.5|5
1633399040000|2021-10-05 01:57:20|42164|42144|42165.5|42145.5|42165.5|42145.5|42164|42144|1
1633399050000|2021-10-05 01:57:30|42162|42142|42160.5|42140.5|42162|42142|42160.5|42140.5|4
1633399060000|2021-10-05 01:57:40|42159.5|42139.5|42151.5|42131.5|42159.5|42139.5|42151.5|42131.5|3
1633399070000|2021-10-05 01:57:50|||||||||1
1633399080000|2021-10-05 01:58:00|||||||||1
1633399100000|2021-10-05 01:58:20|42150.5|42130.5|42146.5|42126.5|42150.5|42130.5|42146.5|42126.5|0
1633399110000|2021-10-05 01:58:30|42144|42124|42146.5|42126.5|42146.5|42126.5|42144|42124|1
1633399130000|2021-10-05 01:58:50|42145|42125|42139|42119|42145|42125|42139|42119|1
1633399140000|2021-10-05 01:59:00|42140|42120|42141.5|42121.5|42141.5|42121.5|42139|42119|1
1633399150000|2021-10-05 01:59:10|42136.5|42116.5|42136.5|42116.5|42136.5|42116.5|42136.5|42116.5|5
1633399160000|2021-10-05 01:59:20|42135.5|42115.5|42134|42114|42136.5|42116.5|42134|42114|9
1633399170000|2021-10-05 01:59:30|42133|42113|42123|42103|42133|42113|42123|42103|2
1633399180000|2021-10-05 01:59:40|42124|42104|42134|42114|42134|42114|42124|42104|4
1633399190000|2021-10-05 01:59:50|42135.5|42115.5|42136.5|42116.5|42136.5|42116.5|42135.5|42115.5|2
1633399200000|2021-10-05 02:00:00|42138|42118|42134|42114|42138|42118|42134|42114|0
1633399210000|2021-10-05 02:00:10|42132|42112|42111.5|42091.5|42132|42112|42111.5|42091.5|4
1633399220000|2021-10-05 02:00:20|42112.5|42092.5|42110|42090|42114|42094|42110|42090|6
1633399230000|2021-10-05 02:00:30|42108.5|42088.5|42108.5|42088.5|42108.5|42088.5|42108.5|42088.5|1
1633399240000|2021-10-05 02:00:40|42109|42089|42116.5|42096.5|42116.5|42096.5|42109|42089|6
1633399250000|2021-10-05 02:00:50|42115|42095|42109|42089|42116.5|42096.5|42109|42089|1
1633399260000|2021-10-05 02:01:00|42111.5|42091.5|42111.5|42091.5|42112.5|42092.5|42109|42089|3
1633399270000|2021-10-05 02:01:10|42110.5|42090.5|42109|42089|42110.5|42090.5|42109|42089|0
1633399280000|2021-10-05 02:01:20|42106.5|42086.5|42109|42089|42109|42089|42106.5|42086.5|5
1633399290000|2021-10-05 02:01:30|42105|42085|42104|42084|42105|42085|42104|42084|4
1633399310000|2021-10-05 02:01:50|42101.5|42081.5|42103|42083|42103|42083|42101.5|42081.5|2
1633399320000|2021-10-05 02:02:00|42104|42084|42099|42079|42104|42084|42099|42079|5
1633399330000|2021-10-05 02:02:10|42100.5|42080.5|42101.5|42081.5|42101.5|42081.5|42100.5|42080.5|4
1633399340000|2021-10-05 02:02:20|42100|42080|42100.5|42080.5|42100.5|42080.5|42099|42079|1
1633399350000|2021-10-05 02:02:30|42101.5|42081.5|42109|42089|42109|42089|42101.5|42081.5|0
1633399360000|2021-10-05 02:02:40|42112|42092|42115.5|42095.5|42115.5|42095.5|42112|42092|0
1633399370000|2021-10-05 02:02:50|42114|42094|42111.5|42091.5|42114|42094|42111.5|42091.5|1
1633399380000|2021-10-05 02:03:00|42110.5|42090.5|42110.5|42090.5|42111.5|42091.5|42110.5|42090.5|0
1633399390000|2021-10-05 02:03:10|42111.5|42091.5|42110.5|42090.5|42114|42094|42110.5|42090.5|0
1633399400000|2021-10-05 02:03:20|42109|42089|42106.5|42086.5|42109|42089|42106.5|42086.5|1
1633399410000|2021-10-05 02:03:30|42108|42088|42110.5|42090.5|42110.5|42090.5|42108|42088|0
1633399420000|2021-10-05 02:03:40|42106.5|42086.5|42109|42089|42109|42089|42106.5|42086.5|3
1633399430000|2021-10-05 02:03:50|42111.5|42091.5|42117.5|42097.5|42117.5|42097.5|42111.5|42091.5|0
1633399440000|2021-10-05 02:04:00|42120|42100|42120|42100|42120|42100|42120|42100|0
1633399450000|2021-10-05 02:04:10|42121|42101|42122.5|42102.5|42122.5|42102.5|42120|42100|1
1633399460000|2021-10-05 02:04:20|42121.5|42101.5|42126.5|42106.5|42126.5|42106.5|42119|42099|3
1633399470000|2021-10-05 02:04:30|42129|42109|42129|42109|42129|42109|42129|42109|0
1633399480000|2021-10-05 02:04:40|42128|42108|42126.5|42106.5|42128|42108|42126.5|42106.5|0
1633399490000|2021-10-05 02:04:50|42127.5|42107.5|42126.5|42106.5|42127.5|42107.5|42126.5|42106.5|0
1633399500000|2021-10-05 02:05:00|42129|42109|42134|42114|42135.5|42115.5|42129|42109|5
1633399510000|2021-10-05 02:05:10|42135|42115|42139|42119|42139|42119|42135|42115|2
1633399520000|2021-10-05 02:05:20|42141.5|42121.5|42141.5|42121.5|42141.5|42121.5|42141.5|42121.5|0
1633399530000|2021-10-05 02:05:30|42142.5|42122.5|42144|42124|42144|42124|42142.5|42122.5|1
1633399540000|2021-10-05 02:05:40|||||||||1
1633399550000|2021-10-05 02:05:50|42145.5|42125.5|42151.5|42131.5|42151.5|42131.5|42145.5|42125.5|8
1633399560000|2021-10-05 02:06:00|42153|42133|42151.5|42131.5|42156.5|42136.5|42151.5|42131.5|3
1633399570000|2021-10-05 02:06:10|42153|42133|42160.5|42140.5|42160.5|42140.5|42153|42133|0
1633399580000|2021-10-05 02:06:20|42166.5|42146.5|42165|42145|42169|42149|42165|42145|6
1633399590000|2021-10-05 02:06:30|42161|42141|42155.5|42135.5|42161|42141|42155.5|42135.5|2
1633399600000|2021-10-05 02:06:40|42154.5|42134.5|42154.5|42134.5|42155.5|42135.5|42151.5|42131.5|5
1633399610000|2021-10-05 02:06:50|42155.5|42135.5|42150.5|42130.5|42155.5|42135.5|42150.5|42130.5|0
1633399620000|2021-10-05 02:07:00|42155.5|42135.5|42155.5|42135.5|42155.5|42135.5|42155.5|42135.5|0
1633399630000|2021-10-05 02:07:10|42154|42134|42154|42134|42154|42134|42154|42134|0
1633399640000|2021-10-05 02:07:20|42153|42133|42153|42133|42153|42133|42153|42133|0
1633399650000|2021-10-05 02:07:30|42151.5|42131.5|42148|42128|42151.5|42131.5|42148|42128|1
1633399660000|2021-10-05 02:07:40|42146.5|42126.5|42139|42119|42146.5|42126.5|42139|42119|1
1633399670000|2021-10-05 02:07:50|42137.5|42117.5|42133|42113|42137.5|42117.5|42133|42113|2
1633399680000|2021-10-05 02:08:00|42131.5|42111.5|42126.5|42106.5|42131.5|42111.5|42126.5|42106.5|1
1633399690000|2021-10-05 02:08:10|42128|42108|42126.5|42106.5|42129|42109|42126.5|42106.5|0
1633399700000|2021-10-05 02:08:20|42128|42108|42126.5|42106.5|42129|42109|42126.5|42106.5|0
1633399730000|2021-10-05 02:08:50|42129|42109|42129|42109|42129|42109|42129|42109|0
1633399740000|2021-10-05 02:09:00|42126.5|42106.5|42126.5|42106.5|42126.5|42106.5|42126.5|42106.5|1
1633399750000|2021-10-05 02:09:10|42128|42108|42126.5|42106.5|42129|42109|42126.5|42106.5|0
1633399780000|2021-10-05 02:09:40|42129|42109|42129|42109|42131.5|42111.5|42129|42109|5
1633399790000|2021-10-05 02:09:50|42126|42106|42125|42105|42126|42106|42125|42105|2
1633399800000|2021-10-05 02:10:00|42124|42104|42110.5|42090.5|42124|42104|42110.5|42090.5|6
1633399810000|2021-10-05 02:10:10|42111.5|42091.5|42116.5|42096.5|42116.5|42096.5|42111.5|42091.5|1
1633399820000|2021-10-05 02:10:20|42118|42098|42125.5|42105.5|42125.5|42105.5|42118|42098|2
1633399840000|2021-10-05 02:10:40|42126.5|42106.5|42126.5|42106.5|42126.5|42106.5|42126.5|42106.5|4
1633399850000|2021-10-05 02:10:50|42128|42108|42129|42109|42131.5|42111.5|42128|42108|0
1633399860000|2021-10-05 02:11:00|42131.5|42111.5|42131.5|42111.5|42131.5|42111.5|42131.5|42111.5|0
1633399870000|2021-10-05 02:11:10|42126.5|42106.5|42131.5|42111.5|42131.5|42111.5|42126.5|42106.5|0
1633399880000|2021-10-05 02:11:20|42130|42110|42122.5|42102.5|42130|42110|42122.5|42102.5|1
1633399890000|2021-10-05 02:11:30|42121.5|42101.5|42121.5|42101.5|42121.5|42101.5|42121.5|42101.5|2
1633399900000|2021-10-05 02:11:40|42120.5|42100.5|42120.5|42100.5|42120.5|42100.5|42120.5|42100.5|0
1633399910000|2021-10-05 02:11:50|42122.5|42102.5|42124|42104|42124|42104|42122.5|42102.5|0
1633399920000|2021-10-05 02:12:00|42121.5|42101.5|42121.5|42101.5|42121.5|42101.5|42121.5|42101.5|0
1633399930000|2021-10-05 02:12:10|42123|42103|42125.5|42105.5|42125.5|42105.5|42123|42103|0
1633399940000|2021-10-05 02:12:20|42128|42108|42125.5|42105.5|42128|42108|42125.5|42105.5|2
1633399960000|2021-10-05 02:12:40|42124|42104|42121.5|42101.5|42124|42104|42120|42100|2
1633399970000|2021-10-05 02:12:50|42117.5|42097.5|42116.5|42096.5|42117.5|42097.5|42116.5|42096.5|1
1633399980000|2021-10-05 02:13:00|42115.5|42095.5|42114.4|42094.4|42115.5|42095.5|42114.4|42094.4|0
1633399990000|2021-10-05 02:13:10|42115.5|42095.5|42115.5|42095.5|42115.5|42095.5|42114.4|42094.4|1
1633400000000|2021-10-05 02:13:20|42116.9|42096.9|42115.5|42095.5|42116.9|42096.9|42115.5|42095.5|1
1633400010000|2021-10-05 02:13:30|42116.9|42096.9|42124|42104|42124|42104|42116.9|42096.9|2
1633400020000|2021-10-05 02:13:40|42126.5|42106.5|42126.5|42106.5|42126.5|42106.5|42126.5|42106.5|0
1633400040000|2021-10-05 02:14:00|42128|42108|42134|42114|42134|42114|42128|42108|0
1633400050000|2021-10-05 02:14:10|||||||||3
1633400060000|2021-10-05 02:14:20|42135|42115|42135|42115|42135|42115|42135|42115|0
1633400070000|2021-10-05 02:14:30|42134|42114|42128.5|42108.5|42134|42114|42128.5|42108.5|5
1633400090000|2021-10-05 02:14:50|42125|42105|42119|42099|42126.5|42106.5|42119|42099|8
1633400100000|2021-10-05 02:15:00|42117.5|42097.5|42116.5|42096.5|42119|42099|42116.5|42096.5|3
1633400110000|2021-10-05 02:15:10|42118|42098|42119|42099|42121.5|42101.5|42118|42098|0
1633400120000|2021-10-05 02:15:20|42120|42100|42121.5|42101.5|42121.5|42101.5|42119|42099|0
1633400130000|2021-10-05 02:15:30|42120|42100|42119|42099|42121.5|42101.5|42119|42099|0
1633400140000|2021-10-05 02:15:40|42116.5|42096.5|42114|42094|42116.5|42096.5|42114|42094|5
1633400150000|2021-10-05 02:15:50|||||||||1
1633400160000|2021-10-05 02:16:00|42111.5|42091.5|42111.5|42091.5|42111.5|42091.5|42111.5|42091.5|2
1633400190000|2021-10-05 02:16:30|42113.5|42093.5|42110.4|42090.4|42116.5|42096.5|42110.4|42090.4|3
1633400210000|2021-10-05 02:16:50|42113.4|42093.4|42116.5|42096.5|42116.5|42096.5|42113.4|42093.4|0
1633400220000|2021-10-05 02:17:00|||||||||1
1633400240000|2021-10-05 02:17:20|42121.5|42101.5|42116.5|42096.5|42121.5|42101.5|42116.5|42096.5|0
1633400250000|2021-10-05 02:17:30|42119.4|42099.4|42116.5|42096.5|42121.5|42101.5|42116.5|42096.5|0
1633400260000|2021-10-05 02:17:40|42120.4|42100.4|42121.5|42101.5|42121.5|42101.5|42120.4|42100.4|2
1633400270000|2021-10-05 02:17:50|42120.4|42100.4|42119|42099|42120.4|42100.4|42119|42099|1
1633400280000|2021-10-05 02:18:00|42121.5|42101.5|42126.5|42106.5|42126.5|42106.5|42121.5|42101.5|2
1633400300000|2021-10-05 02:18:20|42129|42109|42134|42114|42134|42114|42129|42109|1
1633400310000|2021-10-05 02:18:30|42132.9|42112.9|42136.5|42116.5|42136.5|42116.5|42132.9|42112.9|0
1633400320000|2021-10-05 02:18:40|42139|42119|42139|42119|42139|42119|42139|42119|1
1633400330000|2021-10-05 02:18:50|42137.9|42117.9|42137.9|42117.9|42137.9|42117.9|42137.9|42117.9|1
1633400340000|2021-10-05 02:19:00|42135.4|42115.4|42134|42114|42135.4|42115.4|42134|42114|0
1633400350000|2021-10-05 02:19:10|42131.5|42111.5|42131.5|42111.5|42131.5|42111.5|42131.5|42111.5|0
1633400360000|2021-10-05 02:19:20|42134|42114|42134|42114|42134|42114|42134|42114|0
1633400370000|2021-10-05 02:19:30|42131.5|42111.5|42134|42114|42134|42114|42131.5|42111.5|2
1633400380000|2021-10-05 02:19:40|42139|42119|42136.5|42116.5|42140.4|42120.4|42136.5|42116.5|6
1633400400000|2021-10-05 02:20:00|42137.9|42117.9|42135.4|42115.4|42137.9|42117.9|42135.4|42115.4|0
1633400410000|2021-10-05 02:20:10|42136.5|42116.5|42136.5|42116.5|42136.5|42116.5|42136.5|42116.5|0
1633400420000|2021-10-05 02:20:20|42135.4|42115.4|42135.4|42115.4|42135.4|42115.4|42135.4|42115.4|0
1633400430000|2021-10-05 02:20:30|42139|42119|42142.9|42122.9|42142.9|42122.9|42139|42119|0
1633400440000|2021-10-05 02:20:40|42141.9|42121.9|42141.9|42121.9|42141.9|42121.9|42141.9|42121.9|1
1633400450000|2021-10-05 02:20:50|42139.4|42119.4|42139.4|42119.4|42139.4|42119.4|42139.4|42119.4|1
1633400510000|2021-10-05 02:21:50|42142.9|42122.9|42142.9|42122.9|42142.9|42122.9|42142.9|42122.9|1
1633400520000|2021-10-05 02:22:00|42144.4|42124.4|42145.9|42125.9|42147.4|42127.4|42144.4|42124.4|8
1633400530000|2021-10-05 02:22:10|42147.4|42127.4|42145.9|42125.9|42147.4|42127.4|42145.9|42125.9|2
1633400540000|2021-10-05 02:22:20|42144.4|42124.4|42142.9|42122.9|42144.4|42124.4|42142.9|42122.9|0
1633400550000|2021-10-05 02:22:30|42141.9|42121.9|42139.4|42119.4|42145.9|42125.9|42139.4|42119.4|2
1633400570000|2021-10-05 02:22:50|42137.9|42117.9|42135.4|42115.4|42137.9|42117.9|42135.4|42115.4|1
1633400580000|2021-10-05 02:23:00|42134|42114|42128.9|42108.9|42134|42114|42128.9|42108.9|0
1633400590000|2021-10-05 02:23:10|42131.4|42111.4|42120|42100|42131.4|42111.4|42120|42100|5
1633400600000|2021-10-05 02:23:20|42121.4|42101.4|42121.4|42101.4|42121.4|42101.4|42121.4|42101.4|1
1633400610000|2021-10-05 02:23:30|42122.5|42102.5|42115.4|42095.4|42122.5|42102.5|42115.4|42095.4|0
1633400620000|2021-10-05 02:23:40|42117.9|42097.9|42113.9|42093.9|42117.9|42097.9|42113.9|42093.9|0
1633400630000|2021-10-05 02:23:50|42115.4|42095.4|42115.4|42095.4|42115.4|42095.4|42115.4|42095.4|0
1633400640000|2021-10-05 02:24:00|42116.4|42096.4|42113.9|42093.9|42117.9|42097.9|42113.9|42093.9|0
1633400650000|2021-10-05 02:24:10|42116.4|42096.4|42115.4|42095.4|42116.4|42096.4|42113.9|42093.9|0
1633400660000|2021-10-05 02:24:20|42116.4|42096.4|42115.4|42095.4|42116.4|42096.4|42115.4|42095.4|0
1633400670000|2021-10-05 02:24:30|42116.4|42096.4|42117.5|42097.5|42118.9|42098.9|42113.9|42093.9|2
1633400680000|2021-10-05 02:24:40|42116.4|42096.4|42118.9|42098.9|42118.9|42098.9|42116.4|42096.4|0
1633400690000|2021-10-05 02:24:50|42117.5|42097.5|42113.9|42093.9|42117.5|42097.5|42113.9|42093.9|0
1633400700000|2021-10-05 02:25:00|42115.4|42095.4|42115.4|42095.4|42115.4|42095.4|42115.4|42095.4|1
1633400710000|2021-10-05 02:25:10|42111.4|42091.4|42108.9|42088.9|42111.4|42091.4|42101.4|42081.4|18
1633400720000|2021-10-05 02:25:20|42112.9|42092.9|42110.4|42090.4|42112.9|42092.9|42110.4|42090.4|0
1633400730000|2021-10-05 02:25:30|42113.4|42093.4|42120.4|42100.4|42120.4|42100.4|42110.4|42090.4|8
1633400740000|2021-10-05 02:25:40|42124.4|42104.4|42124.4|42104.4|42124.4|42104.4|42120.4|42100.4|2
1633400750000|2021-10-05 02:25:50|42122.9|42102.9|42124.4|42104.4|42124.4|42104.4|42121.9|42101.9|0
1633400760000|2021-10-05 02:26:00|42125.4|42105.4|42125.4|42105.4|42125.4|42105.4|42125.4|42105.4|0
1633400790000|2021-10-05 02:26:30|42126.9|42106.9|42127.9|42107.9|42129.4|42109.4|42126.9|42106.9|6
1633400820000|2021-10-05 02:27:00|42120.4|42100.4|42115.4|42095.4|42120.4|42100.4|42115.4|42095.4|4
1633400840000|2021-10-05 02:27:20|42116.9|42096.9|42116.9|42096.9|42116.9|42096.9|42116.9|42096.9|0
1633400850000|2021-10-05 02:27:30|42117.9|42097.9|42117.9|42097.9|42117.9|42097.9|42117.9|42097.9|0
1633400860000|2021-10-05 02:27:40|42115.4|42095.4|42115.4|42095.4|42115.4|42095.4|42115.4|42095.4|2
1633400870000|2021-10-05 02:27:50|42116.4|42096.4|42115.4|42095.4|42117.9|42097.9|42115.4|42095.4|0
1633400880000|2021-10-05 02:28:00|42113.9|42093.9|42115.4|42095.4|42115.4|42095.4|42112.9|42092.9|0
1633400890000|2021-10-05 02:28:10|42116.9|42096.9|42117.9|42097.9|42117.9|42097.9|42116.9|42096.9|0
1633400910000|2021-10-05 02:28:30|42119.4|42099.4|42115.4|42095.4|42120.4|42100.4|42115.4|42095.4|3
1633400930000|2021-10-05 02:28:50|42112.9|42092.9|42115.4|42095.4|42115.4|42095.4|42112.9|42092.9|1
1633400940000|2021-10-05 02:29:00|42116.4|42096.4|42120.4|42100.4|42120.4|42100.4|42116.4|42096.4|1
1633400950000|2021-10-05 02:29:10|42122.9|42102.9|42130.4|42110.4|42130.4|42110.4|42122.9|42102.9|0
1633400960000|2021-10-05 02:29:20|42135.4|42115.4|42135.4|42115.4|42135.4|42115.4|42135.4|42115.4|1
1633400970000|2021-10-05 02:29:30|42136.9|42116.9|42139.4|42119.4|42139.4|42119.4|42136.9|42116.9|3
1633400980000|2021-10-05 02:29:40|42140.9|42120.9|42140.9|42120.9|42140.9|42120.9|42140.9|42120.9|0
1633401000000|2021-10-05 02:30:00|42143.4|42123.4|42143.4|42123.4|42143.4|42123.4|42143.4|42123.4|1
1633401010000|2021-10-05 02:30:10|42144.4|42124.4|42146.9|42126.9|42146.9|42126.9|42144.4|42124.4|1
1633401020000|2021-10-05 02:30:20|42148.4|42128.4|42153.4|42133.4|42153.4|42133.4|42148.4|42128.4|0
1633401030000|2021-10-05 02:30:30|42160.4|42140.4|42156.4|42136.4|42160.4|42140.4|42156.4|42136.4|7
1633401040000|2021-10-05 02:30:40|42159.4|42139.4|42163.9|42143.9|42163.9|42143.9|42159.4|42139.4|3
1633401050000|2021-10-05 02:30:50|42166.9|42146.9|42166.9|42146.9|42166.9|42146.9|42166.9|42146.9|1
1633401060000|2021-10-05 02:31:00|42168.4|42148.4|42172.9|42152.9|42172.9|42152.9|42168.4|42148.4|7
1633401070000|2021-10-05 02:31:10|42175.4|42155.4|42175.4|42155.4|42175.4|42155.4|42175.4|42155.4|0
1633401080000|2021-10-05 02:31:20|||||||||1
1633401090000|2021-10-05 02:31:30|42176.9|42156.9|42190.4|42170.4|42194.4|42174.4|42176.9|42156.9|8
1633401100000|2021-10-05 02:31:40|42188.9|42168.9|42185.4|42165.4|42188.9|42168.9|42185.4|42165.4|10
1633401110000|2021-10-05 02:31:50|42184.4|42164.4|42184.4|42164.4|42184.4|42164.4|42184.4|42164.4|0
1633401120000|2021-10-05 02:32:00|42185.4|42165.4|42190.4|42170.4|42190.4|42170.4|42185.4|42165.4|2
1633401130000|2021-10-05 02:32:10|42185.4|42165.4|42190.4|42170.4|42190.4|42170.4|42185.4|42165.4|4
1633401140000|2021-10-05 02:32:20|||||||||1
1633401150000|2021-10-05 02:32:30|||||||||2
1633401180000|2021-10-05 02:33:00|42191.4|42171.4|42195.4|42175.4|42195.4|42175.4|42191.4|42171.4|2
1633401200000|2021-10-05 02:33:20|42196.9|42176.9|42196.9|42176.9|42196.9|42176.9|42196.9|42176.9|1
1633401210000|2021-10-05 02:33:30|42195.4|42175.4|42195.4|42175.4|42195.4|42175.4|42195.4|42175.4|0
1633401220000|2021-10-05 02:33:40|42194.4|42174.4|42194.4|42174.4|42194.4|42174.4|42194.4|42174.4|2
1633401240000|2021-10-05 02:34:00|42192.9|42172.9|42192.9|42172.9|42192.9|42172.9|42192.9|42172.9|1
1633401260000|2021-10-05 02:34:20|42194.4|42174.4|42194.4|42174.4|42194.4|42174.4|42194.4|42174.4|2
1633401290000|2021-10-05 02:34:50|42196.9|42176.9|42192.9|42172.9|42197.9|42177.9|42192.9|42172.9|1
1633401300000|2021-10-05 02:35:00|42194.4|42174.4|42196.9|42176.9|42196.9|42176.9|42190.4|42170.4|7
1633401310000|2021-10-05 02:35:10|42197.9|42177.9|42201.9|42181.9|42201.9|42181.9|42197.9|42177.9|1
1633401320000|2021-10-05 02:35:20|42203.4|42183.4|42201.9|42181.9|42204.4|42184.4|42201.9|42181.9|2
1633401330000|2021-10-05 02:35:30|42204.4|42184.4|42214.4|42194.4|42214.4|42194.4|42204.4|42184.4|4
1633401340000|2021-10-05 02:35:40|42218.4|42198.4|42218.4|42198.4|42218.4|42198.4|42214.4|42194.4|2
1633401360000|2021-10-05 02:36:00|42219.4|42199.4|42219.4|42199.4|42219.4|42199.4|42219.4|42199.4|0
1633401370000|2021-10-05 02:36:10|42217.9|42197.9|42217.9|42197.9|42217.9|42197.9|42217.9|42197.9|3
1633401380000|2021-10-05 02:36:20|42216.4|42196.4|42217.9|42197.9|42217.9|42197.9|42216.4|42196.4|5
1633401390000|2021-10-05 02:36:30|42215.4|42195.4|42215.4|42195.4|42215.4|42195.4|42215.4|42195.4|2
1633401400000|2021-10-05 02:36:40|42219.4|42199.4|42220.4|42200.4|42220.4|42200.4|42219.4|42199.4|5
1633401410000|2021-10-05 02:36:50|||||||||1
1633401430000|2021-10-05 02:37:10|42225.4|42205.4|42225.4|42205.4|42225.4|42205.4|42225.4|42205.4|2
1633401440000|2021-10-05 02:37:20|42224.4|42204.4|42224.4|42204.4|42224.4|42204.4|42224.4|42204.4|1
1633401450000|2021-10-05 02:37:30|42225.9|42205.9|42227.9|42207.9|42227.9|42207.9|42225.9|42205.9|0
1633401460000|2021-10-05 02:37:40|42229.4|42209.4|42239.4|42219.4|42239.4|42219.4|42229.4|42209.4|34
1633401470000|2021-10-05 02:37:50|42242.9|42222.9|42245.4|42225.4|42245.4|42225.4|42240.4|42220.4|37
1633401480000|2021-10-05 02:38:00|42247.9|42227.9|42247.9|42227.9|42247.9|42227.9|42247.9|42227.9|0
1633401490000|2021-10-05 02:38:10|42249.4|42229.4|42249.4|42229.4|42249.4|42229.4|42249.4|42229.4|2
1633401500000|2021-10-05 02:38:20|42250.9|42230.9|42253.4|42233.4|42253.4|42233.4|42250.9|42230.9|2
1633401510000|2021-10-05 02:38:30|42255.4|42235.4|42262.9|42242.9|42262.9|42242.9|42255.4|42235.4|3
1633401520000|2021-10-05 02:38:40|||||||||2
1633401530000|2021-10-05 02:38:50|42261.9|42241.9|42261.9|42241.9|42262.9|42242.9|42261.9|42241.9|0
1633401540000|2021-10-05 02:39:00|42263.4|42243.4|42259.4|42239.4|42264.4|42244.4|42259.4|42239.4|4
1633401560000|2021-10-05 02:39:20|42260.4|42240.4|42261.9|42241.9|42262.9|42242.9|42259.4|42239.4|2
1633401570000|2021-10-05 02:39:30|42264.4|42244.4|42264.4|42244.4|42264.4|42244.4|42264.4|42244.4|0
1633401590000|2021-10-05 02:39:50|||||||||1
1633401600000|2021-10-05 02:40:00|||||||||4
1633401610000|2021-10-05 02:40:10|42266.9|42246.9|42266.9|42246.9|42266.9|42246.9|42266.9|42246.9|1
1633401620000|2021-10-05 02:40:20|||||||||1
1633401630000|2021-10-05 02:40:30|||||||||1
1633401640000|2021-10-05 02:40:40|42262.9|42242.9|42265.4|42245.4|42265.4|42245.4|42262.9|42242.9|2
1633401650000|2021-10-05 02:40:50|42263.9|42243.9|42262.9|42242.9|42264.4|42244.4|42260.4|42240.4|1
1633401660000|2021-10-05 02:41:00|42261.9|42241.9|42257.9|42237.9|42261.9|42241.9|42257.9|42237.9|2
1633401670000|2021-10-05 02:41:10|42256.4|42236.4|42255.4|42235.4|42256.4|42236.4|42255.4|42235.4|1
1633401680000|2021-10-05 02:41:20|42252.9|42232.9|42252.9|42232.9|42252.9|42232.9|42252.9|42232.9|0
1633401690000|2021-10-05 02:41:30|42253.9|42233.9|42250.4|42230.4|42255.4|42235.4|42250.4|42230.4|4
1633401700000|2021-10-05 02:41:40|||||||||2
1633401710000|2021-10-05 02:41:50|42248.9|42228.9|42244.4|42224.4|42248.9|42228.9|42244.4|42224.4|4
1633401720000|2021-10-05 02:42:00|||||||||1
1633401730000|2021-10-05 02:42:10|42245.4|42225.4|42245.4|42225.4|42245.4|42225.4|42245.4|42225.4|0
1633401740000|2021-10-05 02:42:20|42247.9|42227.9|42250.4|42230.4|42250.4|42230.4|42247.9|42227.9|5
1633401750000|2021-10-05 02:42:30|||||||||1
1633401760000|2021-10-05 02:42:40|42248.9|42228.9|42246.9|42226.9|42248.9|42228.9|42246.9|42226.9|0
1633401770000|2021-10-05 02:42:50|42247.9|42227.9|42246.9|42226.9|42247.9|42227.9|42246.9|42226.9|0
1633401780000|2021-10-05 02:43:00|42247.9|42227.9|42246.9|42226.9|42249.4|42229.4|42246.9|42226.9|2
1633401790000|2021-10-05 02:43:10|42252.9|42232.9|42252.9|42232.9|42252.9|42232.9|42252.9|42232.9|3
1633401800000|2021-10-05 02:43:20|42257.9|42237.9|42257.9|42237.9|42257.9|42237.9|42257.9|42237.9|4
1633401810000|2021-10-05 02:43:30|42260.4|42240.4|42260.4|42240.4|42260.4|42240.4|42260.4|42240.4|1
1633401820000|2021-10-05 02:43:40|42262.9|42242.9|42260.4|42240.4|42262.9|42242.9|42260.4|42240.4|0
1633401830000|2021-10-05 02:43:50|42262.9|42242.9|42262.9|42242.9|42262.9|42242.9|42262.9|42242.9|0
1633401840000|2021-10-05 02:44:00|42261.4|42241.4|42262.9|42242.9|42262.9|42242.9|42259.4|42239.4|4
1633401850000|2021-10-05 02:44:10|42264.4|42244.4|42264.4|42244.4|42264.4|42244.4|42264.4|42244.4|2
1633401860000|2021-10-05 02:44:20|42265.4|42245.4|42269.4|42249.4|42269.4|42249.4|42265.4|42245.4|4
1633401870000|2021-10-05 02:44:30|42270.4|42250.4|42269.4|42249.4|42270.4|42250.4|42269.4|42249.4|0
1633401890000|2021-10-05 02:44:50|42270.4|42250.4|42269.4|42249.4|42270.4|42250.4|42269.4|42249.4|0
1633401920000|2021-10-05 02:45:20|42270.4|42250.4|42272.9|42252.9|42272.9|42252.9|42270.4|42250.4|3
1633401930000|2021-10-05 02:45:30|42274.4|42254.4|42280.4|42260.4|42280.4|42260.4|42274.4|42254.4|3
1633401940000|2021-10-05 02:45:40|42278.9|42258.9|42280.4|42260.4|42280.4|42260.4|42277.9|42257.9|0
1633401950000|2021-10-05 02:45:50|42281.9|42261.9|42281.9|42261.9|42281.9|42261.9|42281.9|42261.9|2
1633401960000|2021-10-05 02:46:00|42282.9|42262.9|42284.4|42264.4|42286.9|42266.9|42282.9|42262.9|10
1633401970000|2021-10-05 02:46:10|||||||||1
1633401980000|2021-10-05 02:46:20|42282.9|42262.9|42282.9|42262.9|42282.9|42262.9|42282.9|42262.9|0
1633401990000|2021-10-05 02:46:30|42281.4|42261.4|42277.9|42257.9|42281.9|42261.9|42277.9|42257.9|3
1633402000000|2021-10-05 02:46:40|42280.4|42260.4|42275.4|42255.4|42280.4|42260.4|42275.4|42255.4|0
1633402020000|2021-10-05 02:47:00|42276.9|42256.9|42280.4|42260.4|42280.4|42260.4|42275.4|42255.4|0
1633402030000|2021-10-05 02:47:10|42275.4|42255.4|42275.4|42255.4|42275.4|42255.4|42275.4|42255.4|0
1633402050000|2021-10-05 02:47:30|42277.9|42257.9|42280.4|42260.4|42280.4|42260.4|42277.9|42257.9|0
1633402060000|2021-10-05 02:47:40|42277.9|42257.9|42280.4|42260.4|42280.4|42260.4|42277.9|42257.9|1
1633402070000|2021-10-05 02:47:50|||||||||1
1633402080000|2021-10-05 02:48:00|42279.4|42259.4|42280.4|42260.4|42280.4|42260.4|42277.9|42257.9|1
1633402090000|2021-10-05 02:48:10|42281.9|42261.9|42280.4|42260.4|42281.9|42261.9|42280.4|42260.4|2
1633402100000|2021-10-05 02:48:20|||||||||1
1633402110000|2021-10-05 02:48:30|42282.9|42262.9|42282.9|42262.9|42282.9|42262.9|42282.9|42262.9|3
1633402120000|2021-10-05 02:48:40|42283.9|42263.9|42282.9|42262.9|42283.9|42263.9|42282.9|42262.9|0
1633402130000|2021-10-05 02:48:50|42283.9|42263.9|42276.9|42256.9|42283.9|42263.9|42276.9|42256.9|7
1633402140000|2021-10-05 02:49:00|42277.9|42257.9|42276.4|42256.4|42277.9|42257.9|42276.4|42256.4|2
1633402150000|2021-10-05 02:49:10|42275.4|42255.4|42275.4|42255.4|42280.4|42260.4|42275.4|42255.4|1
1633402160000|2021-10-05 02:49:20|||||||||1
1633402170000|2021-10-05 02:49:30|||||||||1
1633402200000|2021-10-05 02:50:00|42274.4|42254.4|42272.9|42252.9|42274.4|42254.4|42272.9|42252.9|0
1633402210000|2021-10-05 02:50:10|42274.4|42254.4|42270.4|42250.4|42274.4|42254.4|42269.4|42249.4|0
1633402220000|2021-10-05 02:50:20|42269.4|42249.4|42269.4|42249.4|42269.4|42249.4|42269.4|42249.4|0
1633402230000|2021-10-05 02:50:30|42271.4|42251.4|42270.4|42250.4|42274.4|42254.4|42270.4|42250.4|0
1633402240000|2021-10-05 02:50:40|42273.9|42253.9|42273.9|42253.9|42273.9|42253.9|42273.9|42253.9|1
1633402260000|2021-10-05 02:51:00|42275.4|42255.4|42277.9|42257.9|42277.9|42257.9|42275.4|42255.4|3
1633402270000|2021-10-05 02:51:10|42279.4|42259.4|42279.4|42259.4|42279.4|42259.4|42279.4|42259.4|0
1633402280000|2021-10-05 02:51:20|42282.9|42262.9|42282.9|42262.9|42282.9|42262.9|42282.9|42262.9|0
1633402290000|2021-10-05 02:51:30|42284.4|42264.4|42282.9|42262.9|42284.4|42264.4|42282.9|42262.9|0
1633402320000|2021-10-05 02:52:00|42284.4|42264.4|42284.4|42264.4|42285.4|42265.4|42284.4|42264.4|7
1633402350000|2021-10-05 02:52:30|42282.9|42262.9|42282.9|42262.9|42282.9|42262.9|42282.9|42262.9|3
1633402360000|2021-10-05 02:52:40|42276.4|42256.4|42275.4|42255.4|42276.4|42256.4|42274.4|42254.4|1
1633402370000|2021-10-05 02:52:50|42276.9|42256.9|42276.9|42256.9|42276.9|42256.9|42276.9|42256.9|1
1633402410000|2021-10-05 02:53:30|42277.9|42257.9|42279.4|42259.4|42279.4|42259.4|42277.9|42257.9|1
1633402420000|2021-10-05 02:53:40|||||||||4
1633402440000|2021-10-05 02:54:00|42277.9|42257.9|42277.9|42257.9|42277.9|42257.9|42277.9|42257.9|0
1633402450000|2021-10-05 02:54:10|42276.9|42256.9|42276.9|42256.9|42276.9|42256.9|42275.9|42255.9|0
1633402460000|2021-10-05 02:54:20|42277.9|42257.9|42275.4|42255.4|42277.9|42257.9|42275.4|42255.4|0
1633402470000|2021-10-05 02:54:30|42273.9|42253.9|42272.9|42252.9|42273.9|42253.9|42272.9|42252.9|2
1633402480000|2021-10-05 02:54:40|42271.9|42251.9|42271.9|42251.9|42271.9|42251.9|42271.9|42251.9|0
1633402490000|2021-10-05 02:54:50|||||||||1
1633402500000|2021-10-05 02:55:00|42270.4|42250.4|42271.4|42251.4|42271.4|42251.4|42270.4|42250.4|5
1633402510000|2021-10-05 02:55:10|42270.4|42250.4|42270.4|42250.4|42270.4|42250.4|42270.4|42250.4|0
1633402530000|2021-10-05 02:55:30|42269.4|42249.4|42267.9|42247.9|42269.4|42249.4|42267.9|42247.9|1
1633402540000|2021-10-05 02:55:40|42269.4|42249.4|42269.4|42249.4|42269.4|42249.4|42269.4|42249.4|2
1633402550000|2021-10-05 02:55:50|42267.9|42247.9|42266.4|42246.4|42267.9|42247.9|42266.4|42246.4|4
1633402560000|2021-10-05 02:56:00|42267.9|42247.9|42267.9|42247.9|42267.9|42247.9|42267.9|42247.9|6
1633402580000|2021-10-05 02:56:20|||||||||2
1633402590000|2021-10-05 02:56:30|42269.4|42249.4|42269.4|42249.4|42269.4|42249.4|42269.4|42249.4|1
1633402630000|2021-10-05 02:57:10|42270.9|42250.9|42271.9|42251.9|42271.9|42251.9|42270.9|42250.9|0
1633402650000|2021-10-05 02:57:30|||||||||4
1633402660000|2021-10-05 02:57:40|42270.4|42250.4|42269.4|42249.4|42270.4|42250.4|42267.9|42247.9|1
1633402670000|2021-10-05 02:57:50|42271.9|42251.9|42271.9|42251.9|42271.9|42251.9|42271.9|42251.9|0
1633402680000|2021-10-05 02:58:00|42272.9|42252.9|42277.9|42257.9|42277.9|42257.9|42272.9|42252.9|4
1633402690000|2021-10-05 02:58:10|42279.9|42259.9|42282.9|42262.9|42282.9|42262.9|42279.9|42259.9|4
1633402700000|2021-10-05 02:58:20|42285.9|42265.9|42287.9|42267.9|42287.9|42267.9|42285.9|42265.9|13
1633402710000|2021-10-05 02:58:30|42289.4|42269.4|42302.9|42282.9|42302.9|42282.9|42289.4|42269.4|12
1633402730000|2021-10-05 02:58:50|42300.4|42280.4|42300.4|42280.4|42300.4|42280.4|42300.4|42280.4|0
1633402750000|2021-10-05 02:59:10|42298.9|42278.9|42297.9|42277.9|42298.9|42278.9|42297.9|42277.9|0
1633402770000|2021-10-05 02:59:30|||||||||3
1633402780000|2021-10-05 02:59:40|42299.4|42279.4|42299.4|42279.4|42299.4|42279.4|42299.4|42279.4|0
1633402790000|2021-10-05 02:59:50|42319.4|42299.4|42321.9|42301.9|42321.9|42301.9|42319.4|42299.4|56
1633402800000|2021-10-05 03:00:00|42323.4|42303.4|42321.9|42301.9|42324.4|42304.4|42316.9|42296.9|16
1633402810000|2021-10-05 03:00:10|42323.4|42303.4|42323.4|42303.4|42323.4|42303.4|42323.4|42303.4|0
1633402820000|2021-10-05 03:00:20|42324.4|42304.4|42327.9|42307.9|42327.9|42307.9|42324.4|42304.4|0
1633402830000|2021-10-05 03:00:30|42329.4|42309.4|42331.9|42311.9|42331.9|42311.9|42329.4|42309.4|3
1633402840000|2021-10-05 03:00:40|42332.9|42312.9|42335.4|42315.4|42335.4|42315.4|42332.9|42312.9|0
1633402850000|2021-10-05 03:00:50|||||||||7
1633402860000|2021-10-05 03:01:00|42336.4|42316.4|42340.4|42320.4|42340.4|42320.4|42336.4|42316.4|9
1633402890000|2021-10-05 03:01:30|42344.4|42324.4|42348.4|42328.4|42348.4|42328.4|42344.4|42324.4|4
1633402900000|2021-10-05 03:01:40|42346.9|42326.9|42353.4|42333.4|42353.4|42333.4|42346.9|42326.9|3
1633402910000|2021-10-05 03:01:50|42354.9|42334.9|42361.9|42341.9|42361.9|42341.9|42354.9|42334.9|8
1633402920000|2021-10-05 03:02:00|42360.4|42340.4|42361.9|42341.9|42361.9|42341.9|42360.4|42340.4|8
1633402930000|2021-10-05 03:02:10|42359.9|42339.9|42356.9|42336.9|42359.9|42339.9|42356.9|42336.9|3
1633402940000|2021-10-05 03:02:20|42359.4|42339.4|42359.4|42339.4|42359.4|42339.4|42359.4|42339.4|1
1633402950000|2021-10-05 03:02:30|||||||||3
1633402960000|2021-10-05 03:02:40|||||||||1
1633402970000|2021-10-05 03:02:50|42360.9|42340.9|42360.9|42340.9|42360.9|42340.9|42360.9|42340.9|0
1633402980000|2021-10-05 03:03:00|42359.4|42339.4|42359.4|42339.4|42359.4|42339.4|42359.4|42339.4|1
1633402990000|2021-10-05 03:03:10|42357.9|42337.9|42354.4|42334.4|42357.9|42337.9|42354.4|42334.4|6
1633403010000|2021-10-05 03:03:30|||||||||1
1633403020000|2021-10-05 03:03:40|42351.9|42331.9|42355.4|42335.4|42355.4|42335.4|42351.9|42331.9|5
1633403030000|2021-10-05 03:03:50|42357.9|42337.9|42357.9|42337.9|42357.9|42337.9|42357.9|42337.9|2
1633403040000|2021-10-05 03:04:00|42356.9|42336.9|42355.4|42335.4|42356.9|42336.9|42355.4|42335.4|1
1633403050000|2021-10-05 03:04:10|42352.9|42332.9|42351.4|42331.4|42352.9|42332.9|42351.4|42331.4|1
1633403070000|2021-10-05 03:04:30|42349.9|42329.9|42345.9|42325.9|42349.9|42329.9|42345.9|42325.9|7
1633403080000|2021-10-05 03:04:40|42346.9|42326.9|42346.9|42326.9|42346.9|42326.9|42346.9|42326.9|0
1633403090000|2021-10-05 03:04:50|42344.9|42324.9|42341.9|42321.9|42344.9|42324.9|42341.9|42321.9|6
1633403100000|2021-10-05 03:05:00|42340.4|42320.4|42337.9|42317.9|42340.4|42320.4|42337.9|42317.9|5
1633403110000|2021-10-05 03:05:10|42336.9|42316.9|42335.4|42315.4|42336.9|42316.9|42335.4|42315.4|1
1633403120000|2021-10-05 03:05:20|42330.4|42310.4|42330.4|42310.4|42330.4|42310.4|42330.4|42310.4|1
1633403130000|2021-10-05 03:05:30|42328.9|42308.9|42326.4|42306.4|42328.9|42308.9|42326.4|42306.4|1
1633403140000|2021-10-05 03:05:40|||||||||1
1633403150000|2021-10-05 03:05:50|||||||||1
1633403160000|2021-10-05 03:06:00|42323.9|42303.9|42326.4|42306.4|42326.4|42306.4|42323.9|42303.9|2
1633403180000|2021-10-05 03:06:20|42325.4|42305.4|42326.9|42306.9|42326.9|42306.9|42324.4|42304.4|4
1633403190000|2021-10-05 03:06:30|42327.9|42307.9|42332.9|42312.9|42332.9|42312.9|42327.9|42307.9|1
1633403200000|2021-10-05 03:06:40|42331.9|42311.9|42326.4|42306.4|42331.9|42311.9|42324.9|42304.9|8
1633403210000|2021-10-05 03:06:50|42322.4|42302.4|42322.4|42302.4|42322.4|42302.4|42322.4|42302.4|0
1633403230000|2021-10-05 03:07:10|42324.9|42304.9|42326.4|42306.4|42326.4|42306.4|42324.9|42304.9|0
1633403240000|2021-10-05 03:07:20|42323.4|42303.4|42322.4|42302.4|42323.4|42303.4|42322.4|42302.4|0
1633403290000|2021-10-05 03:08:10|42320.4|42300.4|42319.4|42299.4|42320.4|42300.4|42319.4|42299.4|3
1633403310000|2021-10-05 03:08:30|||||||||3
1633403330000|2021-10-05 03:08:50|||||||||4
1633403350000|2021-10-05 03:09:10|42315.4|42295.4|42310.4|42290.4|42315.4|42295.4|42310.4|42290.4|2
1633403360000|2021-10-05 03:09:20|42311.4|42291.4|42310.4|42290.4|42311.4|42291.4|42310.4|42290.4|0
1633403370000|2021-10-05 03:09:30|42312.9|42292.9|42312.9|42292.9|42315.4|42295.4|42312.9|42292.9|4
1633403380000|2021-10-05 03:09:40|42310.4|42290.4|42309.4|42289.4|42310.4|42290.4|42309.4|42289.4|0
1633403390000|2021-10-05 03:09:50|42310.4|42290.4|42310.4|42290.4|42310.4|42290.4|42309.4|42289.4|2
1633403400000|2021-10-05 03:10:00|42309.4|42289.4|42309.4|42289.4|42309.4|42289.4|42309.4|42289.4|3
1633403410000|2021-10-05 03:10:10|42310.4|42290.4|42310.4|42290.4|42310.4|42290.4|42310.4|42290.4|0
1633403420000|2021-10-05 03:10:20|42311.9|42291.9|42319.4|42299.4|42319.4|42299.4|42311.9|42291.9|2
1633403430000|2021-10-05 03:10:30|42320.9|42300.9|42318.9|42298.9|42320.9|42300.9|42318.9|42298.9|5
1633403440000|2021-10-05 03:10:40|42319.4|42299.4|42315.4|42295.4|42320.4|42300.4|42315.4|42295.4|8
1633403460000|2021-10-05 03:11:00|||||||||1
1633403470000|2021-10-05 03:11:10|42313.9|42293.9|42313.9|42293.9|42313.9|42293.9|42313.9|42293.9|1
1633403490000|2021-10-05 03:11:30|42314.4|42294.4|42314.4|42294.4|42314.4|42294.4|42314.4|42294.4|3
1633403500000|2021-10-05 03:11:40|42316.9|42296.9|42316.9|42296.9|42316.9|42296.9|42316.9|42296.9|0
1633403520000|2021-10-05 03:12:00|42319.4|42299.4|42326.9|42306.9|42326.9|42306.9|42319.4|42299.4|5
1633403550000|2021-10-05 03:12:30|42324.4|42304.4|42326.9|42306.9|42326.9|42306.9|42324.4|42304.4|3
1633403580000|2021-10-05 03:13:00|42325.4|42305.4|42321.9|42301.9|42325.4|42305.4|42321.9|42301.9|2
1633403590000|2021-10-05 03:13:10|42320.4|42300.4|42316.9|42296.9|42320.4|42300.4|42316.9|42296.9|0
1633403600000|2021-10-05 03:13:20|42315.4|42295.4|42314.4|42294.4|42315.4|42295.4|42314.4|42294.4|0
1633403610000|2021-10-05 03:13:30|42311.9|42291.9|42311.9|42291.9|42311.9|42291.9|42311.9|42291.9|1
1633403620000|2021-10-05 03:13:40|42310.4|42290.4|42310.4|42290.4|42310.4|42290.4|42310.4|42290.4|2
1633403680000|2021-10-05 03:14:40|42306.9|42286.9|42306.9|42286.9|42306.9|42286.9|42306.9|42286.9|5
1633403690000|2021-10-05 03:14:50|42305.4|42285.4|42306.9|42286.9|42306.9|42286.9|42305.4|42285.4|11
1633403700000|2021-10-05 03:15:00|42309.8|42289.8|42314.4|42294.4|42314.4|42294.4|42309.8|42289.8|2
1633403710000|2021-10-05 03:15:10|42311.9|42291.9|42311.9|42291.9|42311.9|42291.9|42311.9|42291.9|3
1633403730000|2021-10-05 03:15:30|42290.4|42270.4|42286.4|42266.4|42290.4|42270.4|42286.4|42266.4|8
1633403740000|2021-10-05 03:15:40|42284.9|42264.9|42286.4|42266.4|42286.4|42266.4|42284.9|42264.9|7
1633403750000|2021-10-05 03:15:50|42284.9|42264.9|42284.4|42264.4|42288.9|42268.9|42284.4|42264.4|5
1633403760000|2021-10-05 03:16:00|42282.9|42262.9|42286.9|42266.9|42286.9|42266.9|42282.9|42262.9|1
1633403770000|2021-10-05 03:16:10|||||||||1
1633403780000|2021-10-05 03:16:20|||||||||1
1633403790000|2021-10-05 03:16:30|||||||||3
1633403800000|2021-10-05 03:16:40|42288.4|42268.4|42290.4|42270.4|42290.4|42270.4|42288.4|42268.4|2
1633403810000|2021-10-05 03:16:50|||||||||1
1633403820000|2021-10-05 03:17:00|42288.9|42268.9|42286.9|42266.9|42288.9|42268.9|42286.9|42266.9|0
1633403850000|2021-10-05 03:17:30|42290.4|42270.4|42290.4|42270.4|42290.4|42270.4|42290.4|42270.4|5
1633403860000|2021-10-05 03:17:40|42289.4|42269.4|42285.4|42265.4|42289.4|42269.4|42285.4|42265.4|2
1633403870000|2021-10-05 03:17:50|42282.9|42262.9|42277.9|42257.9|42282.9|42262.9|42277.9|42257.9|7
1633403880000|2021-10-05 03:18:00|||||||||4
1633403890000|2021-10-05 03:18:10|42276.4|42256.4|42271.9|42251.9|42276.4|42256.4|42271.9|42251.9|2
1633403910000|2021-10-05 03:18:30|42269.4|42249.4|42266.9|42246.9|42269.4|42249.4|42266.9|42246.9|3
1633403920000|2021-10-05 03:18:40|42269.4|42249.4|42269.4|42249.4|42269.4|42249.4|42269.4|42249.4|1
1633403940000|2021-10-05 03:19:00|42265.4|42245.4|42265.4|42245.4|42266.4|42246.4|42265.4|42245.4|1
1633403950000|2021-10-05 03:19:10|42267.9|42247.9|42267.9|42247.9|42267.9|42247.9|42267.9|42247.9|1
1633403960000|2021-10-05 03:19:20|42270.9|42250.9|42271.9|42251.9|42271.9|42251.9|42270.9|42250.9|3
1633404000000|2021-10-05 03:20:00|42270.9|42250.9|42267.9|42247.9|42270.9|42250.9|42266.4|42246.4|1
1633404040000|2021-10-05 03:20:40|||||||||1
1633404060000|2021-10-05 03:21:00|42265.4|42245.4|42265.4|42245.4|42265.4|42245.4|42265.4|42245.4|0
1633404070000|2021-10-05 03:21:10|42264.4|42244.4|42264.4|42244.4|42264.4|42244.4|42264.4|42244.4|2
1633404080000|2021-10-05 03:21:20|42265.9|42245.9|42265.9|42245.9|42265.9|42245.9|42264.4|42244.4|0
1633404090000|2021-10-05 03:21:30|42266.9|42246.9|42266.9|42246.9|42266.9|42246.9|42266.9|42246.9|0
1633404110000|2021-10-05 03:21:50|42264.4|42244.4|42264.4|42244.4|42264.4|42244.4|42264.4|42244.4|0
1633404120000|2021-10-05 03:22:00|42266.9|42246.9|42265.9|42245.9|42266.9|42246.9|42264.4|42244.4|1
1633404130000|2021-10-05 03:22:10|42266.9|42246.9|42266.9|42246.9|42266.9|42246.9|42266.9|42246.9|0
1633404140000|2021-10-05 03:22:20|42265.8|42245.8|42264.4|42244.4|42265.8|42245.8|42264.4|42244.4|1
1633404160000|2021-10-05 03:22:40|42263.3|42243.3|42263.3|42243.3|42263.3|42243.3|42263.3|42243.3|0
1633404170000|2021-10-05 03:22:50|42265.4|42245.4|42256.9|42236.9|42265.4|42245.4|42256.9|42236.9|8
1633404190000|2021-10-05 03:23:10|42254.4|42234.4|42252.9|42232.9|42254.4|42234.4|42252.9|42232.9|4
1633404200000|2021-10-05 03:23:20|42254.4|42234.4|42251.9|42231.9|42254.4|42234.4|42251.9|42231.9|1
1633404220000|2021-10-05 03:23:40|42253.3|42233.3|42251.9|42231.9|42253.3|42233.3|42251.9|42231.9|0
1633404230000|2021-10-05 03:23:50|42254.4|42234.4|42254.4|42234.4|42254.4|42234.4|42251.9|42231.9|0
1633404250000|2021-10-05 03:24:10|42256.9|42236.9|42264.4|42244.4|42264.4|42244.4|42256.9|42236.9|10
1633404270000|2021-10-05 03:24:30|||||||||1
1633404280000|2021-10-05 03:24:40|||||||||6
1633404290000|2021-10-05 03:24:50|||||||||1
1633404300000|2021-10-05 03:25:00|42265.8|42245.8|42265.8|42245.8|42265.8|42245.8|42265.8|42245.8|4
1633404340000|2021-10-05 03:25:40|42267.3|42247.3|42268.3|42248.3|42268.3|42248.3|42267.3|42247.3|4
1633404370000|2021-10-05 03:26:10|||||||||2
1633404390000|2021-10-05 03:26:30|42265.8|42245.8|42268.3|42248.3|42268.3|42248.3|42265.8|42245.8|1
1633404400000|2021-10-05 03:26:40|||||||||1
1633404410000|2021-10-05 03:26:50|||||||||2
1633404460000|2021-10-05 03:27:40|42267.3|42247.3|42265.8|42245.8|42267.3|42247.3|42265.8|42245.8|1
1633404470000|2021-10-05 03:27:50|42261.9|42241.9|42254.4|42234.4|42261.9|42241.9|42254.4|42234.4|19
1633404480000|2021-10-05 03:28:00|42251.9|42231.9|42254.4|42234.4|42254.4|42234.4|42251.9|42231.9|3
1633404490000|2021-10-05 03:28:10|42259.4|42239.4|42259.4|42239.4|42259.4|42239.4|42259.4|42239.4|0
1633404500000|2021-10-05 03:28:20|42258.3|42238.3|42254.4|42234.4|42258.3|42238.3|42254.4|42234.4|0
1633404550000|2021-10-05 03:29:10|||||||||1
1633404560000|2021-10-05 03:29:20|42252.9|42232.9|42252.9|42232.9|42252.9|42232.9|42252.9|42232.9|1
1633404570000|2021-10-05 03:29:30|42251.4|42231.4|42251.4|42231.4|42252.9|42232.9|42251.4|42231.4|1
1633404580000|2021-10-05 03:29:40|42250.4|42230.4|42248.9|42228.9|42250.4|42230.4|42248.9|42228.9|3
1633404590000|2021-10-05 03:29:50|||||||||1
1633404600000|2021-10-05 03:30:00|42246.4|42226.4|42234.4|42214.4|42246.4|42226.4|42234.4|42214.4|9
1633404610000|2021-10-05 03:30:10|42232.9|42212.9|42232.9|42212.9|42232.9|42212.9|42232.9|42212.9|0
1633404620000|2021-10-05 03:30:20|||||||||1
1633404630000|2021-10-05 03:30:30|42231.8|42211.8|42228.9|42208.9|42231.8|42211.8|42228.9|42208.9|0
1633404640000|2021-10-05 03:30:40|42226.4|42206.4|42225.4|42205.4|42226.4|42206.4|42221.4|42201.4|3
1633404650000|2021-10-05 03:30:50|42222.4|42202.4|42217.4|42197.4|42225.4|42205.4|42217.4|42197.4|1
1633404660000|2021-10-05 03:31:00|42215.9|42195.9|42220.4|42200.4|42220.4|42200.4|42215.9|42195.9|3
1633404670000|2021-10-05 03:31:10|42217.9|42197.9|42217.9|42197.9|42219.3|42199.3|42217.9|42197.9|1
1633404680000|2021-10-05 03:31:20|42215.8|42195.8|42214.3|42194.3|42215.8|42195.8|42211.8|42191.8|6
1633404690000|2021-10-05 03:31:30|42215.4|42195.4|42215.4|42195.4|42215.4|42195.4|42215.4|42195.4|2
1633404700000|2021-10-05 03:31:40|42217.9|42197.9|42217.9|42197.9|42217.9|42197.9|42217.9|42197.9|0
1633404710000|2021-10-05 03:31:50|42212.9|42192.9|42212.9|42192.9|42212.9|42192.9|42212.9|42192.9|1
1633404720000|2021-10-05 03:32:00|42211.8|42191.8|42211.8|42191.8|42211.8|42191.8|42211.8|42191.8|0
1633404730000|2021-10-05 03:32:10|42207.9|42187.9|42199.3|42179.3|42207.9|42187.9|42199.3|42179.3|11
1633404740000|2021-10-05 03:32:20|42202.9|42182.9|42201.8|42181.8|42202.9|42182.9|42200.4|42180.4|3
1633404750000|2021-10-05 03:32:30|42200.4|42180.4|42195.4|42175.4|42200.4|42180.4|42195.4|42175.4|2
1633404760000|2021-10-05 03:32:40|42194.3|42174.3|42186.8|42166.8|42194.3|42174.3|42186.4|42166.4|10
1633404770000|2021-10-05 03:32:50|42185.4|42165.4|42185.4|42165.4|42185.4|42165.4|42185.4|42165.4|1
1633404780000|2021-10-05 03:33:00|42182.9|42162.9|42175.4|42155.4|42182.9|42162.9|42170.4|42150.4|7
1633404790000|2021-10-05 03:33:10|42172.9|42152.9|42175.4|42155.4|42175.4|42155.4|42172.9|42152.9|0
1633404800000|2021-10-05 03:33:20|42172.9|42152.9|42175.4|42155.4|42176.8|42156.8|42172.9|42152.9|2
1633404810000|2021-10-05 03:33:30|42176.8|42156.8|42171.4|42151.4|42177.9|42157.9|42171.4|42151.4|1
1633404820000|2021-10-05 03:33:40|42170.4|42150.4|42172.9|42152.9|42172.9|42152.9|42166.8|42146.8|5
1633404830000|2021-10-05 03:33:50|42170.4|42150.4|42169.3|42149.3|42172.9|42152.9|42169.3|42149.3|0
1633404850000|2021-10-05 03:34:10|42167.9|42147.9|42171.4|42151.4|42172.9|42152.9|42167.9|42147.9|2
1633404860000|2021-10-05 03:34:20|42170.4|42150.4|42170.4|42150.4|42170.4|42150.4|42170.4|42150.4|0
1633404870000|2021-10-05 03:34:30|42169.3|42149.3|42169.3|42149.3|42169.3|42149.3|42169.3|42149.3|2
1633404880000|2021-10-05 03:34:40|42167.9|42147.9|42162.9|42142.9|42167.9|42147.9|42162.9|42142.9|2
1633404890000|2021-10-05 03:34:50|42161.4|42141.4|42158.9|42138.9|42161.4|42141.4|42158.9|42138.9|3
1633404900000|2021-10-05 03:35:00|42156.4|42136.4|42158.9|42138.9|42158.9|42138.9|42156.4|42136.4|0
1633404910000|2021-10-05 03:35:10|42160.4|42140.4|42158.3|42138.3|42160.4|42140.4|42158.3|42138.3|1
1633404920000|2021-10-05 03:35:20|42160.4|42140.4|42167.9|42147.9|42167.9|42147.9|42160.4|42140.4|0
1633404930000|2021-10-05 03:35:30|42169.3|42149.3|42175.4|42155.4|42175.4|42155.4|42167.9|42147.9|1
1633404940000|2021-10-05 03:35:40|42176.4|42156.4|42175.4|42155.4|42177.9|42157.9|42175.4|42155.4|5
1633404960000|2021-10-05 03:36:00|||||||||1
1633404980000|2021-10-05 03:36:20|42176.4|42156.4|42177.9|42157.9|42177.9|42157.9|42176.4|42156.4|3
1633404990000|2021-10-05 03:36:30|42180.4|42160.4|42180.4|42160.4|42181.4|42161.4|42177.9|42157.9|1
1633405000000|2021-10-05 03:36:40|42178.9|42158.9|42180.8|42160.8|42182.9|42162.9|42177.9|42157.9|3
1633405010000|2021-10-05 03:36:50|42180.4|42160.4|42179.3|42159.3|42182.9|42162.9|42179.3|42159.3|0
1633405020000|2021-10-05 03:37:00|42181.8|42161.8|42187.9|42167.9|42187.9|42167.9|42179.3|42159.3|2
1633405030000|2021-10-05 03:37:10|42191.8|42171.8|42194.3|42174.3|42194.3|42174.3|42191.8|42171.8|4
1633405040000|2021-10-05 03:37:20|42198.3|42178.3|42200.4|42180.4|42200.4|42180.4|42198.3|42178.3|1
1633405050000|2021-10-05 03:37:30|42195.8|42175.8|42197.9|42177.9|42197.9|42177.9|42194.3|42174.3|0
1633405060000|2021-10-05 03:37:40|42199.3|42179.3|42202.9|42182.9|42202.9|42182.9|42199.3|42179.3|1
1633405070000|2021-10-05 03:37:50|42199.9|42179.9|42192.9|42172.9|42199.9|42179.9|42192.9|42172.9|6
1633405080000|2021-10-05 03:38:00|42187.9|42167.9|42187.9|42167.9|42187.9|42167.9|42185.4|42165.4|3
1633405090000|2021-10-05 03:38:10|42190.4|42170.4|42190.4|42170.4|42190.4|42170.4|42190.4|42170.4|0
1633405100000|2021-10-05 03:38:20|42191.8|42171.8|42192.9|42172.9|42192.9|42172.9|42190.4|42170.4|5
1633405110000|2021-10-05 03:38:30|42190.4|42170.4|42190.4|42170.4|42190.4|42170.4|42190.4|42170.4|0
1633405120000|2021-10-05 03:38:40|42189.3|42169.3|42192.8|42172.8|42196.4|42176.4|42189.3|42169.3|4
1633405130000|2021-10-05 03:38:50|42193.9|42173.9|42193.9|42173.9|42193.9|42173.9|42193.9|42173.9|0
1633405140000|2021-10-05 03:39:00|42192.8|42172.8|42193.9|42173.9|42193.9|42173.9|42192.8|42172.8|0
1633405150000|2021-10-05 03:39:10|42196.4|42176.4|42197.8|42177.8|42197.8|42177.8|42193.9|42173.9|2
1633405180000|2021-10-05 03:39:40|42201.8|42181.8|42215.3|42195.3|42215.3|42195.3|42201.8|42181.8|2
1633405190000|2021-10-05 03:39:50|42216.8|42196.8|42219.3|42199.3|42219.3|42199.3|42216.8|42196.8|0
1633405200000|2021-10-05 03:40:00|42216.4|42196.4|42205.9|42185.9|42220.3|42200.3|42205.9|42185.9|6
1633405210000|2021-10-05 03:40:10|42204.4|42184.4|42205.3|42185.3|42205.9|42185.9|42204.4|42184.4|0
1633405220000|2021-10-05 03:40:20|42203.9|42183.9|42205.3|42185.3|42205.3|42185.3|42201.4|42181.4|0
1633405230000|2021-10-05 03:40:30|||||||||1
1633405240000|2021-10-05 03:40:40|||||||||1
1633405250000|2021-10-05 03:40:50|42203.9|42183.9|42200.3|42180.3|42205.3|42185.3|42200.3|42180.3|0
1633405260000|2021-10-05 03:41:00|42201.4|42181.4|42205.3|42185.3|42205.3|42185.3|42201.4|42181.4|3
1633405270000|2021-10-05 03:41:10|42210.3|42190.3|42209.3|42189.3|42210.3|42190.3|42204.3|42184.3|1
1633405280000|2021-10-05 03:41:20|42205.3|42185.3|42209.3|42189.3|42209.3|42189.3|42205.3|42185.3|0
1633405290000|2021-10-05 03:41:30|42210.3|42190.3|42207.8|42187.8|42210.3|42190.3|42207.8|42187.8|0
1633405300000|2021-10-05 03:41:40|42210.3|42190.3|42210.3|42190.3|42210.3|42190.3|42210.3|42190.3|0
1633405320000|2021-10-05 03:42:00|42208.9|42188.9|42210.3|42190.3|42210.3|42190.3|42208.9|42188.9|0
1633405340000|2021-10-05 03:42:20|42207.8|42187.8|42210.3|42190.3|42210.3|42190.3|42207.8|42187.8|1
1633405350000|2021-10-05 03:42:30|42211.8|42191.8|42210.3|42190.3|42211.8|42191.8|42210.3|42190.3|0
1633405360000|2021-10-05 03:42:40|42209.3|42189.3|42209.3|42189.3|42209.3|42189.3|42207.8|42187.8|3
1633405370000|2021-10-05 03:42:50|42206.8|42186.8|42206.8|42186.8|42209.3|42189.3|42206.8|42186.8|6
1633405380000|2021-10-05 03:43:00|42208.3|42188.3|42200.8|42180.8|42209.3|42189.3|42200.8|42180.8|3
1633405390000|2021-10-05 03:43:10|42199.3|42179.3|42200.8|42180.8|42200.8|42180.8|42199.3|42179.3|2
1633405410000|2021-10-05 03:43:30|42203.8|42183.8|42203.3|42183.3|42203.8|42183.8|42203.3|42183.3|0
1633405420000|2021-10-05 03:43:40|42204.3|42184.3|42200.3|42180.3|42204.3|42184.3|42200.3|42180.3|1
1633405450000|2021-10-05 03:44:10|42201.8|42181.8|42204.3|42184.3|42204.3|42184.3|42199.3|42179.3|1
1633405460000|2021-10-05 03:44:20|42206.8|42186.8|42213.3|42193.3|42213.3|42193.3|42206.8|42186.8|4
1633405470000|2021-10-05 03:44:30|42214.3|42194.3|42214.3|42194.3|42214.3|42194.3|42211.8|42191.8|0
1633405490000|2021-10-05 03:44:50|42212.8|42192.8|42209.3|42189.3|42212.8|42192.8|42209.3|42189.3|1
1633405500000|2021-10-05 03:45:00|42207.8|42187.8|42200.3|42180.3|42207.8|42187.8|42200.3|42180.3|1
1633405510000|2021-10-05 03:45:10|42199.3|42179.3|42196.4|42176.4|42199.3|42179.3|42196.4|42176.4|0
1633405540000|2021-10-05 03:45:40|42197.8|42177.8|42196.4|42176.4|42197.8|42177.8|42196.4|42176.4|4
1633405560000|2021-10-05 03:46:00|42197.8|42177.8|42197.8|42177.8|42197.8|42177.8|42196.4|42176.4|3
1633405570000|2021-10-05 03:46:10|42196.8|42176.8|42199.3|42179.3|42199.3|42179.3|42196.8|42176.8|1
1633405580000|2021-10-05 03:46:20|42197.8|42177.8|42195.3|42175.3|42197.8|42177.8|42195.3|42175.3|0
1633405590000|2021-10-05 03:46:30|42192.8|42172.8|42187.8|42167.8|42192.8|42172.8|42187.8|42167.8|3
1633405600000|2021-10-05 03:46:40|42179.3|42159.3|42176.8|42156.8|42179.3|42159.3|42176.8|42156.8|2
1633405610000|2021-10-05 03:46:50|42175.3|42155.3|42175.3|42155.3|42175.3|42155.3|42175.3|42155.3|1
1633405620000|2021-10-05 03:47:00|42176.8|42156.8|42176.8|42156.8|42176.8|42156.8|42176.8|42156.8|0
1633405630000|2021-10-05 03:47:10|42175.8|42155.8|42175.8|42155.8|42175.8|42155.8|42175.8|42155.8|2
1633405640000|2021-10-05 03:47:20|42178.3|42158.3|42170.3|42150.3|42178.3|42158.3|42170.3|42150.3|1
1633405650000|2021-10-05 03:47:30|42167.8|42147.8|42169.3|42149.3|42169.3|42149.3|42167.8|42147.8|0
1633405660000|2021-10-05 03:47:40|||||||||1
1633405670000|2021-10-05 03:47:50|42170.8|42150.8|42171.8|42151.8|42171.8|42151.8|42169.3|42149.3|0
1633405680000|2021-10-05 03:48:00|42175.8|42155.8|42186.8|42166.8|42186.8|42166.8|42175.8|42155.8|3
1633405690000|2021-10-05 03:48:10|42187.8|42167.8|42189.3|42169.3|42189.3|42169.3|42187.8|42167.8|2
1633405710000|2021-10-05 03:48:30|||||||||1
1633405720000|2021-10-05 03:48:40|42191.8|42171.8|42191.8|42171.8|42191.8|42171.8|42191.8|42171.8|2
1633405740000|2021-10-05 03:49:00|42193.3|42173.3|42194.3|42174.3|42194.3|42174.3|42193.3|42173.3|0
1633405750000|2021-10-05 03:49:10|42198.3|42178.3|42196.8|42176.8|42199.3|42179.3|42196.8|42176.8|6
1633405760000|2021-10-05 03:49:20|42199.3|42179.3|42196.8|42176.8|42199.3|42179.3|42196.8|42176.8|0
1633405770000|2021-10-05 03:49:30|42194.3|42174.3|42194.3|42174.3|42194.3|42174.3|42194.3|42174.3|5
1633405780000|2021-10-05 03:49:40|42196.8|42176.8|42194.3|42174.3|42196.8|42176.8|42194.3|42174.3|1
1633405790000|2021-10-05 03:49:50|42195.8|42175.8|42196.8|42176.8|42196.8|42176.8|42195.8|42175.8|0
1633405800000|2021-10-05 03:50:00|42198.3|42178.3|42198.3|42178.3|42199.3|42179.3|42197.8|42177.8|9
1633405810000|2021-10-05 03:50:10|42196.8|42176.8|42199.3|42179.3|42199.3|42179.3|42195.8|42175.8|0
1633405830000|2021-10-05 03:50:30|42201.8|42181.8|42203.3|42183.3|42203.3|42183.3|42201.8|42181.8|1
1633405840000|2021-10-05 03:50:40|42204.8|42184.8|42205.8|42185.8|42205.8|42185.8|42203.3|42183.3|3
1633405850000|2021-10-05 03:50:50|42204.3|42184.3|42205.8|42185.8|42205.8|42185.8|42203.3|42183.3|1
1633405860000|2021-10-05 03:51:00|42207.3|42187.3|42199.3|42179.3|42209.8|42189.8|42199.3|42179.3|8
1633405870000|2021-10-05 03:51:10|42196.3|42176.3|42197.8|42177.8|42197.8|42177.8|42195.3|42175.3|0
1633405880000|2021-10-05 03:51:20|42199.3|42179.3|42199.3|42179.3|42199.3|42179.3|42196.8|42176.8|0
1633405890000|2021-10-05 03:51:30|42196.8|42176.8|42201.8|42181.8|42201.8|42181.8|42196.8|42176.8|0
1633405900000|2021-10-05 03:51:40|42204.3|42184.3|42204.3|42184.3|42204.3|42184.3|42204.3|42184.3|0
1633405910000|2021-10-05 03:51:50|42202.8|42182.8|42204.3|42184.3|42204.3|42184.3|42201.8|42181.8|1
1633405920000|2021-10-05 03:52:00|42205.3|42185.3|42209.3|42189.3|42209.3|42189.3|42205.3|42185.3|2
1633405930000|2021-10-05 03:52:10|42211.8|42191.8|42211.8|42191.8|42211.8|42191.8|42211.8|42191.8|1
1633405950000|2021-10-05 03:52:30|42213.3|42193.3|42214.3|42194.3|42215.8|42195.8|42213.3|42193.3|0
1633405980000|2021-10-05 03:53:00|42209.3|42189.3|42209.3|42189.3|42209.3|42189.3|42209.3|42189.3|1
1633405990000|2021-10-05 03:53:10|42210.8|42190.8|42213.3|42193.3|42213.3|42193.3|42210.8|42190.8|4
1633406000000|2021-10-05 03:53:20|42212.3|42192.3|42210.8|42190.8|42212.3|42192.3|42210.8|42190.8|1
1633406010000|2021-10-05 03:53:30|42209.3|42189.3|42206.8|42186.8|42209.3|42189.3|42206.8|42186.8|0
1633406030000|2021-10-05 03:53:50|||||||||2
1633406040000|2021-10-05 03:54:00|42204.3|42184.3|42204.3|42184.3|42204.3|42184.3|42204.3|42184.3|0
1633406050000|2021-10-05 03:54:10|42206.8|42186.8|42206.8|42186.8|42206.8|42186.8|42206.8|42186.8|0
1633406060000|2021-10-05 03:54:20|42209.3|42189.3|42209.3|42189.3|42209.3|42189.3|42209.3|42189.3|0
1633406070000|2021-10-05 03:54:30|42210.3|42190.3|42211.8|42191.8|42211.8|42191.8|42209.3|42189.3|0
1633406080000|2021-10-05 03:54:40|42209.3|42189.3|42214.3|42194.3|42214.3|42194.3|42209.3|42189.3|0
1633406100000|2021-10-05 03:55:00|42216.8|42196.8|42214.3|42194.3|42216.8|42196.8|42214.3|42194.3|1
1633406110000|2021-10-05 03:55:10|42216.8|42196.8|42214.3|42194.3|42216.8|42196.8|42214.3|42194.3|1
1633406120000|2021-10-05 03:55:20|42213.3|42193.3|42211.8|42191.8|42213.3|42193.3|42210.3|42190.3|1
1633406130000|2021-10-05 03:55:30|42210.3|42190.3|42209.3|42189.3|42210.3|42190.3|42209.3|42189.3|0
1633406140000|2021-10-05 03:55:40|42206.8|42186.8|42206.8|42186.8|42206.8|42186.8|42206.8|42186.8|1
1633406170000|2021-10-05 03:56:10|42208.3|42188.3|42206.8|42186.8|42209.3|42189.3|42206.8|42186.8|0
1633406180000|2021-10-05 03:56:20|42208.3|42188.3|42206.8|42186.8|42208.3|42188.3|42206.8|42186.8|1
1633406190000|2021-10-05 03:56:30|42207.8|42187.8|42209.3|42189.3|42209.3|42189.3|42207.8|42187.8|0
1633406200000|2021-10-05 03:56:40|42210.8|42190.8|42211.8|42191.8|42211.8|42191.8|42210.8|42190.8|0
1633406230000|2021-10-05 03:57:10|42214.3|42194.3|42211.8|42191.8|42214.3|42194.3|42211.8|42191.8|0
1633406240000|2021-10-05 03:57:20|42214.3|42194.3|42214.3|42194.3|42214.3|42194.3|42214.3|42194.3|0
1633406250000|2021-10-05 03:57:30|42212.3|42192.3|42209.3|42189.3|42212.3|42192.3|42209.3|42189.3|1
1633406270000|2021-10-05 03:57:50|42210.8|42190.8|42214.3|42194.3|42214.3|42194.3|42210.8|42190.8|0
1633406300000|2021-10-05 03:58:20|42213.3|42193.3|42211.8|42191.8|42213.3|42193.3|42211.8|42191.8|0
1633406330000|2021-10-05 03:58:50|||||||||1
1633406340000|2021-10-05 03:59:00|||||||||1
1633406370000|2021-10-05 03:59:30|42212.8|42192.8|42211.8|42191.8|42214.3|42194.3|42211.8|42191.8|0
1633406380000|2021-10-05 03:59:40|42214.3|42194.3|42209.3|42189.3|42214.3|42194.3|42209.3|42189.3|0
1633406390000|2021-10-05 03:59:50|42210.8|42190.8|42211.8|42191.8|42214.3|42194.3|42210.8|42190.8|0
1633406400000|2021-10-05 04:00:00|42213.3|42193.3|42211.8|42191.8|42216.8|42196.8|42211.8|42191.8|7
1633406490000|2021-10-05 04:01:30|42209.3|42189.3|42209.3|42189.3|42209.3|42189.3|42209.3|42189.3|1
1633406500000|2021-10-05 04:01:40|42210.8|42190.8|42211.8|42191.8|42211.8|42191.8|42210.8|42190.8|0
1633406510000|2021-10-05 04:01:50|42210.3|42190.3|42200.3|42180.3|42210.3|42190.3|42200.3|42180.3|5
1633406520000|2021-10-05 04:02:00|42197.8|42177.8|42196.3|42176.3|42197.8|42177.8|42196.3|42176.3|0
1633406530000|2021-10-05 04:02:10|42198.8|42178.8|42199.3|42179.3|42200.3|42180.3|42196.3|42176.3|0
1633406540000|2021-10-05 04:02:20|42200.3|42180.3|42203.3|42183.3|42203.3|42183.3|42200.3|42180.3|0
1633406570000|2021-10-05 04:02:50|42201.8|42181.8|42199.3|42179.3|42201.8|42181.8|42199.3|42179.3|0
1633406590000|2021-10-05 04:03:10|42196.8|42176.8|42186.3|42166.3|42196.8|42176.8|42186.3|42166.3|1
1633406600000|2021-10-05 04:03:20|42185.3|42165.3|42186.8|42166.8|42186.8|42166.8|42185.3|42165.3|2
1633406620000|2021-10-05 04:03:40|42187.8|42167.8|42189.3|42169.3|42189.3|42169.3|42187.8|42167.8|0
1633406630000|2021-10-05 04:03:50|42191.8|42171.8|42194.3|42174.3|42196.8|42176.8|42191.8|42171.8|1
1633406640000|2021-10-05 04:04:00|42196.8|42176.8|42194.3|42174.3|42196.8|42176.8|42194.3|42174.3|0
1633406660000|2021-10-05 04:04:20|||||||||1
1633406670000|2021-10-05 04:04:30|42191.8|42171.8|42191.8|42171.8|42191.8|42171.8|42191.8|42171.8|0
1633406690000|2021-10-05 04:04:50|42194.3|42174.3|42191.8|42171.8|42194.3|42174.3|42190.3|42170.3|2
1633406700000|2021-10-05 04:05:00|42194.3|42174.3|42191.8|42171.8|42194.3|42174.3|42191.8|42171.8|1
1633406730000|2021-10-05 04:05:30|42190.8|42170.8|42191.8|42171.8|42194.3|42174.3|42189.3|42169.3|2
1633406750000|2021-10-05 04:05:50|42194.3|42174.3|42194.3|42174.3|42194.3|42174.3|42194.3|42174.3|1
1633406770000|2021-10-05 04:06:10|42199.3|42179.3|42199.3|42179.3|42199.3|42179.3|42199.3|42179.3|0
1633406780000|2021-10-05 04:06:20|42200.8|42180.8|42201.8|42181.8|42201.8|42181.8|42200.8|42180.8|0
1633406800000|2021-10-05 04:06:40|42202.8|42182.8|42201.8|42181.8|42203.3|42183.3|42201.8|42181.8|0
1633406810000|2021-10-05 04:06:50|42203.3|42183.3|42201.8|42181.8|42203.3|42183.3|42201.8|42181.8|0
1633406830000|2021-10-05 04:07:10|||||||||1
1633406840000|2021-10-05 04:07:20|42200.3|42180.3|42199.3|42179.3|42200.3|42180.3|42199.3|42179.3|1
1633406860000|2021-10-05 04:07:40|42197.8|42177.8|42196.8|42176.8|42199.3|42179.3|42196.8|42176.8|1
1633406870000|2021-10-05 04:07:50|42198.3|42178.3|42196.8|42176.8|42198.3|42178.3|42196.8|42176.8|1
1633406880000|2021-10-05 04:08:00|42194.3|42174.3|42194.3|42174.3|42194.3|42174.3|42194.3|42174.3|0
1633406890000|2021-10-05 04:08:10|42191.8|42171.8|42194.3|42174.3|42194.3|42174.3|42191.8|42171.8|0
1633406910000|2021-10-05 04:08:30|42192.8|42172.8|42191.8|42171.8|42192.8|42172.8|42191.8|42171.8|0
1633406920000|2021-10-05 04:08:40|42194.3|42174.3|42191.8|42171.8|42194.3|42174.3|42191.8|42171.8|0
1633406940000|2021-10-05 04:09:00|42189.3|42169.3|42184.3|42164.3|42189.3|42169.3|42184.3|42164.3|1
1633406950000|2021-10-05 04:09:10|42185.8|42165.8|42186.8|42166.8|42186.8|42166.8|42185.8|42165.8|0
1633406960000|2021-10-05 04:09:20|42188.3|42168.3|42189.3|42169.3|42191.8|42171.8|42188.3|42168.3|0
1633406970000|2021-10-05 04:09:30|42190.8|42170.8|42189.3|42169.3|42190.8|42170.8|42189.3|42169.3|0
1633407060000|2021-10-05 04:11:00|42186.8|42166.8|42186.8|42166.8|42186.8|42166.8|42185.3|42165.3|2
1633407070000|2021-10-05 04:11:10|42189.3|42169.3|42189.3|42169.3|42189.3|42169.3|42189.3|42169.3|1
1633407090000|2021-10-05 04:11:30|42190.8|42170.8|42191.8|42171.8|42191.8|42171.8|42189.3|42169.3|0
1633407100000|2021-10-05 04:11:40|42194.3|42174.3|42194.3|42174.3|42194.3|42174.3|42194.3|42174.3|0
1633407110000|2021-10-05 04:11:50|42191.8|42171.8|42191.8|42171.8|42191.8|42171.8|42191.8|42171.8|0
1633407180000|2021-10-05 04:13:00|42189.3|42169.3|42189.3|42169.3|42189.3|42169.3|42186.8|42166.8|3
1633407200000|2021-10-05 04:13:20|42186.8|42166.8|42189.3|42169.3|42189.3|42169.3|42186.8|42166.8|0
1633407240000|2021-10-05 04:14:00|42186.8|42166.8|42187.8|42167.8|42187.8|42167.8|42186.8|42166.8|3
1633407250000|2021-10-05 04:14:10|42186.3|42166.3|42187.8|42167.8|42187.8|42167.8|42185.3|42165.3|0
1633407260000|2021-10-05 04:14:20|42184.3|42164.3|42181.8|42161.8|42184.3|42164.3|42179.3|42159.3|1
1633407270000|2021-10-05 04:14:30|42179.3|42159.3|42176.8|42156.8|42181.8|42161.8|42176.8|42156.8|0
1633407300000|2021-10-05 04:15:00|42174.3|42154.3|42170.3|42150.3|42174.3|42154.3|42169.3|42149.3|4
1633407310000|2021-10-05 04:15:10|42166.8|42146.8|42166.8|42146.8|42169.3|42149.3|42166.8|42146.8|5
1633407320000|2021-10-05 04:15:20|42165.3|42145.3|42161.8|42141.8|42165.3|42145.3|42161.8|42141.8|2
1633407330000|2021-10-05 04:15:30|42159.3|42139.3|42161.8|42141.8|42161.8|42141.8|42156.8|42136.8|1
1633407360000|2021-10-05 04:16:00|42160.3|42140.3|42159.3|42139.3|42161.8|42141.8|42158.8|42138.8|1
1633407370000|2021-10-05 04:16:10|42157.8|42137.8|42161.8|42141.8|42161.8|42141.8|42157.8|42137.8|3
1633407390000|2021-10-05 04:16:30|42162.8|42142.8|42164.3|42144.3|42164.3|42144.3|42162.8|42142.8|0
1633407440000|2021-10-05 04:17:20|42166.8|42146.8|42166.8|42146.8|42169.3|42149.3|42166.8|42146.8|2
1633407450000|2021-10-05 04:17:30|42168.3|42148.3|42169.3|42149.3|42169.3|42149.3|42168.3|42148.3|1
1633407460000|2021-10-05 04:17:40|42166.8|42146.8|42166.8|42146.8|42166.8|42146.8|42166.8|42146.8|1
1633407480000|2021-10-05 04:18:00|42169.3|42149.3|42166.8|42146.8|42169.3|42149.3|42166.8|42146.8|0
1633407520000|2021-10-05 04:18:40|42168.3|42148.3|42169.3|42149.3|42169.3|42149.3|42168.3|42148.3|0
1633407530000|2021-10-05 04:18:50|42170.8|42150.8|42169.3|42149.3|42174.3|42154.3|42169.3|42149.3|2
1633407540000|2021-10-05 04:19:00|||||||||1
1633407550000|2021-10-05 04:19:10|42170.8|42150.8|42169.3|42149.3|42171.8|42151.8|42169.3|42149.3|0
1633407560000|2021-10-05 04:19:20|42170.8|42150.8|42171.8|42151.8|42171.8|42151.8|42170.8|42150.8|0
1633407590000|2021-10-05 04:19:50|42169.3|42149.3|42169.3|42149.3|42169.3|42149.3|42169.3|42149.3|1
1633407600000|2021-10-05 04:20:00|42171.8|42151.8|42166.8|42146.8|42171.8|42151.8|42166.8|42146.8|3
1633407610000|2021-10-05 04:20:10|||||||||1
1633407620000|2021-10-05 04:20:20|42167.8|42147.8|42167.8|42147.8|42167.8|42147.8|42167.8|42147.8|1
1633407640000|2021-10-05 04:20:40|42166.8|42146.8|42166.8|42146.8|42166.8|42146.8|42166.8|42146.8|1
1633407660000|2021-10-05 04:21:00|42161.8|42141.8|42163.3|42143.3|42163.3|42143.3|42161.8|42141.8|9
1633407670000|2021-10-05 04:21:10|42164.3|42144.3|42164.3|42144.3|42164.3|42144.3|42164.3|42144.3|0
1633407700000|2021-10-05 04:21:40|||||||||2
1633407760000|2021-10-05 04:22:40|42161.8|42141.8|42156.8|42136.8|42161.8|42141.8|42156.8|42136.8|3
1633407770000|2021-10-05 04:22:50|42154.3|42134.3|42154.3|42134.3|42154.3|42134.3|42154.3|42134.3|0
1633407780000|2021-10-05 04:23:00|42156.8|42136.8|42156.8|42136.8|42156.8|42136.8|42155.8|42135.8|0
1633407790000|2021-10-05 04:23:10|||||||||1
1633407800000|2021-10-05 04:23:20|42158.3|42138.3|42158.3|42138.3|42158.3|42138.3|42158.3|42138.3|0
1633407810000|2021-10-05 04:23:30|42159.3|42139.3|42161.8|42141.8|42161.8|42141.8|42158.3|42138.3|0
1633407820000|2021-10-05 04:23:40|42158.3|42138.3|42158.3|42138.3|42161.8|42141.8|42158.3|42138.3|0
1633407830000|2021-10-05 04:23:50|42156.8|42136.8|42158.3|42138.3|42158.3|42138.3|42156.8|42136.8|0
1633407840000|2021-10-05 04:24:00|42160.3|42140.3|42158.3|42138.3|42161.8|42141.8|42158.3|42138.3|0
1633407850000|2021-10-05 04:24:10|42160.8|42140.8|42161.8|42141.8|42161.8|42141.8|42159.3|42139.3|0
1633407860000|2021-10-05 04:24:20|42160.8|42140.8|42159.3|42139.3|42160.8|42140.8|42159.3|42139.3|0
1633407870000|2021-10-05 04:24:30|||||||||2
1633407880000|2021-10-05 04:24:40|42158.3|42138.3|42161.8|42141.8|42161.8|42141.8|42158.3|42138.3|2
1633407910000|2021-10-05 04:25:10|42160.3|42140.3|42159.3|42139.3|42160.3|42140.3|42159.3|42139.3|0
1633407940000|2021-10-05 04:25:40|42158.3|42138.3|42156.8|42136.8|42158.3|42138.3|42156.8|42136.8|0
1633407960000|2021-10-05 04:26:00|42155.8|42135.8|42151.8|42131.8|42155.8|42135.8|42151.8|42131.8|1
1633407970000|2021-10-05 04:26:10|||||||||1
1633408030000|2021-10-05 04:27:10|42150.8|42130.8|42149.3|42129.3|42150.8|42130.8|42149.3|42129.3|13
1633408070000|2021-10-05 04:27:50|42148.3|42128.3|42145.8|42125.8|42149.3|42129.3|42145.8|42125.8|5
1633408080000|2021-10-05 04:28:00|42149.3|42129.3|42145.8|42125.8|42151.8|42131.8|42145.8|42125.8|10
1633408090000|2021-10-05 04:28:10|42144.8|42124.8|42130.3|42110.3|42144.8|42124.8|42129.8|42109.8|12
1633408100000|2021-10-05 04:28:20|42133.3|42113.3|42133.3|42113.3|42133.3|42113.3|42133.3|42113.3|0
1633408110000|2021-10-05 04:28:30|42134.3|42114.3|42134.3|42114.3|42134.3|42114.3|42134.3|42114.3|0
1633408120000|2021-10-05 04:28:40|||||||||1
1633408170000|2021-10-05 04:29:30|42136.8|42116.8|42136.8|42116.8|42136.8|42116.8|42136.8|42116.8|0
1633408180000|2021-10-05 04:29:40|42134.3|42114.3|42136.8|42116.8|42136.8|42116.8|42134.3|42114.3|1
1633408190000|2021-10-05 04:29:50|42135.3|42115.3|42134.3|42114.3|42135.3|42115.3|42134.3|42114.3|0
1633408200000|2021-10-05 04:30:00|42135.8|42115.8|42126.8|42106.8|42136.8|42116.8|42125.3|42105.3|9
1633408210000|2021-10-05 04:30:10|42128.3|42108.3|42128.3|42108.3|42128.3|42108.3|42128.3|42108.3|1
1633408220000|2021-10-05 04:30:20|42125.8|42105.8|42128.3|42108.3|42128.3|42108.3|42124.3|42104.3|0
1633408230000|2021-10-05 04:30:30|42129.3|42109.3|42129.3|42109.3|42129.3|42109.3|42129.3|42109.3|0
1633408240000|2021-10-05 04:30:40|42128.3|42108.3|42128.3|42108.3|42129.3|42109.3|42128.3|42108.3|2
1633408250000|2021-10-05 04:30:50|42126.8|42106.8|42123.3|42103.3|42128.3|42108.3|42123.3|42103.3|7
1633408260000|2021-10-05 04:31:00|42120.3|42100.3|42119.3|42099.3|42120.3|42100.3|42119.3|42099.3|1
1633408270000|2021-10-05 04:31:10|42120.8|42100.8|42114.3|42094.3|42121.8|42101.8|42111.3|42091.3|4
1633408280000|2021-10-05 04:31:20|42110.8|42090.8|42109.3|42089.3|42114.3|42094.3|42109.3|42089.3|1
1633408290000|2021-10-05 04:31:30|42111.8|42091.8|42109.3|42089.3|42111.8|42091.8|42109.3|42089.3|1
1633408300000|2021-10-05 04:31:40|42110.8|42090.8|42114.3|42094.3|42114.3|42094.3|42110.3|42090.3|1
1633408310000|2021-10-05 04:31:50|42115.3|42095.3|42116.8|42096.8|42116.8|42096.8|42115.3|42095.3|1
1633408320000|2021-10-05 04:32:00|42115.8|42095.8|42114.3|42094.3|42115.8|42095.8|42114.3|42094.3|1
1633408330000|2021-10-05 04:32:10|42113.3|42093.3|42111.8|42091.8|42113.3|42093.3|42111.8|42091.8|4
1633408350000|2021-10-05 04:32:30|42109.3|42089.3|42103.3|42083.3|42109.3|42089.3|42103.3|42083.3|4
1633408380000|2021-10-05 04:33:00|42099.3|42079.3|42101.8|42081.8|42101.8|42081.8|42099.3|42079.3|0
1633408400000|2021-10-05 04:33:20|42104.3|42084.3|42104.3|42084.3|42104.3|42084.3|42102.8|42082.8|0
1633408410000|2021-10-05 04:33:30|42106.8|42086.8|42113.3|42093.3|42113.3|42093.3|42106.8|42086.8|9
1633408420000|2021-10-05 04:33:40|42114.3|42094.3|42109.3|42089.3|42114.3|42094.3|42109.3|42089.3|1
1633408470000|2021-10-05 04:34:30|||||||||1
1633408480000|2021-10-05 04:34:40|||||||||1
1633408490000|2021-10-05 04:34:50|42110.3|42090.3|42109.3|42089.3|42110.3|42090.3|42109.3|42089.3|0
1633408500000|2021-10-05 04:35:00|42113.3|42093.3|42109.3|42089.3|42113.3|42093.3|42109.3|42089.3|2
1633408510000|2021-10-05 04:35:10|42108.3|42088.3|42108.3|42088.3|42108.3|42088.3|42108.3|42088.3|0
1633408520000|2021-10-05 04:35:20|42107.2|42087.2|42104.3|42084.3|42107.2|42087.2|42104.3|42084.3|0
1633408540000|2021-10-05 04:35:40|42105.3|42085.3|42108.3|42088.3|42108.3|42088.3|42105.3|42085.3|1
1633408560000|2021-10-05 04:36:00|42111.8|42091.8|42109.3|42089.3|42111.8|42091.8|42109.3|42089.3|1
1633408590000|2021-10-05 04:36:30|||||||||1
1633408650000|2021-10-05 04:37:30|42106.3|42086.3|42106.8|42086.8|42106.8|42086.8|42104.3|42084.3|1
1633408700000|2021-10-05 04:38:20|42109.3|42089.3|42109.3|42089.3|42109.3|42089.3|42109.3|42089.3|1
1633408710000|2021-10-05 04:38:30|42110.8|42090.8|42114.7|42094.7|42114.7|42094.7|42110.8|42090.8|1
1633408720000|2021-10-05 04:38:40|42113.3|42093.3|42116.8|42096.8|42118.3|42098.3|42113.3|42093.3|0
1633408730000|2021-10-05 04:38:50|42118.3|42098.3|42114.3|42094.3|42119.3|42099.3|42114.3|42094.3|1
1633408740000|2021-10-05 04:39:00|42115.3|42095.3|42119.3|42099.3|42120.3|42100.3|42115.3|42095.3|2
1633408750000|2021-10-05 04:39:10|42118.3|42098.3|42116.8|42096.8|42118.3|42098.3|42116.8|42096.8|2
1633408770000|2021-10-05 04:39:30|42114.7|42094.7|42111.8|42091.8|42114.7|42094.7|42111.8|42091.8|0
1633408790000|2021-10-05 04:39:50|42109.3|42089.3|42104.3|42084.3|42109.3|42089.3|42104.3|42084.3|2
1633408800000|2021-10-05 04:40:00|42101.8|42081.8|42104.3|42084.3|42106.8|42086.8|42099.3|42079.3|5
1633408810000|2021-10-05 04:40:10|42106.8|42086.8|42109.3|42089.3|42109.3|42089.3|42106.8|42086.8|1
1633408820000|2021-10-05 04:40:20|42111.8|42091.8|42111.8|42091.8|42111.8|42091.8|42111.8|42091.8|1
1633408830000|2021-10-05 04:40:30|42114.3|42094.3|42114.3|42094.3|42114.3|42094.3|42114.3|42094.3|0
1633408850000|2021-10-05 04:40:50|42115.8|42095.8|42112.8|42092.8|42115.8|42095.8|42112.8|42092.8|1
1633408860000|2021-10-05 04:41:00|42111.8|42091.8|42111.8|42091.8|42111.8|42091.8|42111.8|42091.8|0
1633408890000|2021-10-05 04:41:30|42114.3|42094.3|42114.3|42094.3|42115.8|42095.8|42114.3|42094.3|0
1633408900000|2021-10-05 04:41:40|42113.3|42093.3|42111.8|42091.8|42113.3|42093.3|42111.8|42091.8|0
1633408940000|2021-10-05 04:42:20|42114.3|42094.3|42114.3|42094.3|42114.3|42094.3|42114.3|42094.3|0
1633408950000|2021-10-05 04:42:30|42116.8|42096.8|42116.8|42096.8|42116.8|42096.8|42116.8|42096.8|1
1633408960000|2021-10-05 04:42:40|42117.8|42097.8|42120.3|42100.3|42120.3|42100.3|42116.8|42096.8|2
1633408970000|2021-10-05 04:42:50|42121.8|42101.8|42121.8|42101.8|42121.8|42101.8|42121.8|42101.8|0
1633408980000|2021-10-05 04:43:00|||||||||1
1633409010000|2021-10-05 04:43:30|42122.8|42102.8|42124.3|42104.3|42124.3|42104.3|42122.8|42102.8|1
1633409090000|2021-10-05 04:44:50|42126.8|42106.8|42124.3|42104.3|42126.8|42106.8|42121.8|42101.8|2
1633409100000|2021-10-05 04:45:00|42122.8|42102.8|42121.8|42101.8|42122.8|42102.8|42121.8|42101.8|0
1633409110000|2021-10-05 04:45:10|42124.3|42104.3|42124.3|42104.3|42124.3|42104.3|42124.3|42104.3|0
1633409120000|2021-10-05 04:45:20|42120.7|42100.7|42121.8|42101.8|42121.8|42101.8|42119.3|42099.3|0
1633409130000|2021-10-05 04:45:30|42124.3|42104.3|42124.3|42104.3|42124.3|42104.3|42124.3|42104.3|1
1633409140000|2021-10-05 04:45:40|||||||||1
1633409160000|2021-10-05 04:46:00|42121.3|42101.3|42119.3|42099.3|42121.3|42101.3|42119.3|42099.3|0
1633409170000|2021-10-05 04:46:10|42121.8|42101.8|42121.8|42101.8|42121.8|42101.8|42121.8|42101.8|1
1633409200000|2021-10-05 04:46:40|42125.7|42105.7|42126.8|42106.8|42128.2|42108.2|42125.7|42105.7|1
1633409210000|2021-10-05 04:46:50|42128.8|42108.8|42134.3|42114.3|42136.8|42116.8|42128.8|42108.8|4
1633409220000|2021-10-05 04:47:00|42135.7|42115.7|42138.2|42118.2|42138.2|42118.2|42135.7|42115.7|0
1633409230000|2021-10-05 04:47:10|42139.3|42119.3|42134.3|42114.3|42139.3|42119.3|42134.3|42114.3|1
1633409240000|2021-10-05 04:47:20|42136.3|42116.3|42134.3|42114.3|42139.3|42119.3|42134.3|42114.3|0
1633409250000|2021-10-05 04:47:30|42135.3|42115.3|42134.3|42114.3|42136.8|42116.8|42134.3|42114.3|1
1633409260000|2021-10-05 04:47:40|||||||||2
1633409270000|2021-10-05 04:47:50|||||||||2
1633409280000|2021-10-05 04:48:00|42129.3|42109.3|42127.8|42107.8|42129.3|42109.3|42127.8|42107.8|1
1633409290000|2021-10-05 04:48:10|42129.3|42109.3|42127.8|42107.8|42129.3|42109.3|42126.8|42106.8|1
1633409300000|2021-10-05 04:48:20|42129.3|42109.3|42129.3|42109.3|42129.3|42109.3|42129.3|42109.3|0
1633409320000|2021-10-05 04:48:40|42126.8|42106.8|42130.7|42110.7|42130.7|42110.7|42126.8|42106.8|0
1633409330000|2021-10-05 04:48:50|42131.8|42111.8|42129.3|42109.3|42131.8|42111.8|42129.3|42109.3|0
1633409340000|2021-10-05 04:49:00|42127.8|42107.8|42126.8|42106.8|42128.2|42108.2|42126.8|42106.8|0
1633409350000|2021-10-05 04:49:10|42129.3|42109.3|42126.8|42106.8|42129.3|42109.3|42126.8|42106.8|3
1633409370000|2021-10-05 04:49:30|42125.7|42105.7|42126.8|42106.8|42126.8|42106.8|42124.3|42104.3|0
1633409380000|2021-10-05 04:49:40|42125.3|42105.3|42121.8|42101.8|42125.3|42105.3|42121.8|42101.8|1
1633409400000|2021-10-05 04:50:00|42119.3|42099.3|42114.3|42094.3|42119.3|42099.3|42114.3|42094.3|1
1633409430000|2021-10-05 04:50:30|||||||||1
1633409440000|2021-10-05 04:50:40|42112.8|42092.8|42112.8|42092.8|42112.8|42092.8|42112.8|42092.8|0
1633409450000|2021-10-05 04:50:50|42111.8|42091.8|42114.3|42094.3|42114.3|42094.3|42111.8|42091.8|0
1633409460000|2021-10-05 04:51:00|42116.8|42096.8|42116.8|42096.8|42116.8|42096.8|42116.8|42096.8|2
1633409490000|2021-10-05 04:51:30|42115.3|42095.3|42116.8|42096.8|42116.8|42096.8|42115.3|42095.3|2
1633409500000|2021-10-05 04:51:40|42114.3|42094.3|42114.3|42094.3|42114.3|42094.3|42114.3|42094.3|0
1633409510000|2021-10-05 04:51:50|42111.7|42091.7|42111.7|42091.7|42111.7|42091.7|42111.7|42091.7|0
1633409540000|2021-10-05 04:52:20|||||||||1
1633409550000|2021-10-05 04:52:30|42114.2|42094.2|42111.7|42091.7|42114.2|42094.2|42111.7|42091.7|2
1633409570000|2021-10-05 04:52:50|42112.8|42092.8|42111.7|42091.7|42114.2|42094.2|42111.7|42091.7|1
1633409590000|2021-10-05 04:53:10|||||||||2
1633409600000|2021-10-05 04:53:20|42110.3|42090.3|42109.2|42089.2|42110.3|42090.3|42109.2|42089.2|0
1633409610000|2021-10-05 04:53:30|42110.7|42090.7|42111.7|42091.7|42111.7|42091.7|42110.7|42090.7|2
1633409620000|2021-10-05 04:53:40|42110.7|42090.7|42109.2|42089.2|42110.7|42090.7|42109.2|42089.2|1
1633409660000|2021-10-05 04:54:20|42111.7|42091.7|42111.7|42091.7|42111.7|42091.7|42111.7|42091.7|0
1633409670000|2021-10-05 04:54:30|42109.2|42089.2|42114.2|42094.2|42114.2|42094.2|42109.2|42089.2|0
1633409680000|2021-10-05 04:54:40|42113.2|42093.2|42109.2|42089.2|42114.2|42094.2|42109.2|42089.2|0
1633409700000|2021-10-05 04:55:00|42107.8|42087.8|42109.2|42089.2|42109.2|42089.2|42107.8|42087.8|6
1633409710000|2021-10-05 04:55:10|42110.7|42090.7|42111.7|42091.7|42111.7|42091.7|42110.7|42090.7|0
1633409730000|2021-10-05 04:55:30|42110.7|42090.7|42107.8|42087.8|42110.7|42090.7|42107.8|42087.8|0
1633409740000|2021-10-05 04:55:40|42106.7|42086.7|42106.7|42086.7|42106.7|42086.7|42106.7|42086.7|0
1633409750000|2021-10-05 04:55:50|42107.8|42087.8|42109.2|42089.2|42109.2|42089.2|42107.8|42087.8|0
1633409790000|2021-10-05 04:56:30|42110.7|42090.7|42116.2|42096.2|42116.2|42096.2|42110.7|42090.7|2
1633409800000|2021-10-05 04:56:40|42118.2|42098.2|42120.7|42100.7|42120.7|42100.7|42118.2|42098.2|0
1633409820000|2021-10-05 04:57:00|||||||||1
1633409830000|2021-10-05 04:57:10|42121.7|42101.7|42124.2|42104.2|42124.2|42104.2|42121.7|42101.7|3
1633409860000|2021-10-05 04:57:40|42125.7|42105.7|42125.7|42105.7|42126.7|42106.7|42124.2|42104.2|4
1633409870000|2021-10-05 04:57:50|42126.7|42106.7|42126.7|42106.7|42129.2|42109.2|42126.7|42106.7|1
1633409880000|2021-10-05 04:58:00|42127.8|42107.8|42125.3|42105.3|42127.8|42107.8|42125.3|42105.3|8
1633409890000|2021-10-05 04:58:10|||||||||2
1633409900000|2021-10-05 04:58:20|||||||||1
1633409940000|2021-10-05 04:59:00|42122.8|42102.8|42125.3|42105.3|42125.3|42105.3|42122.8|42102.8|1
1633409950000|2021-10-05 04:59:10|42121.7|42101.7|42120.3|42100.3|42121.7|42101.7|42120.3|42100.3|0
1633409970000|2021-10-05 04:59:30|42121.7|42101.7|42121.7|42101.7|42121.7|42101.7|42119.2|42099.2|0
1633409980000|2021-10-05 04:59:40|42119.2|42099.2|42121.7|42101.7|42121.7|42101.7|42119.2|42099.2|0
1633410000000|2021-10-05 05:00:00|42119.2|42099.2|42109.2|42089.2|42119.2|42099.2|42109.2|42089.2|4
1633410010000|2021-10-05 05:00:10|||||||||1
1633410020000|2021-10-05 05:00:20|42110.3|42090.3|42109.2|42089.2|42111.7|42091.7|42109.2|42089.2|5
1633410030000|2021-10-05 05:00:30|42107.8|42087.8|42111.7|42091.7|42111.7|42091.7|42107.8|42087.8|2
1633410040000|2021-10-05 05:00:40|42114.2|42094.2|42121.7|42101.7|42121.7|42101.7|42114.2|42094.2|3
1633410050000|2021-10-05 05:00:50|||||||||1
1633410060000|2021-10-05 05:01:00|42123.2|42103.2|42124.2|42104.2|42124.2|42104.2|42121.7|42101.7|0
1633410070000|2021-10-05 05:01:10|42121.7|42101.7|42112.8|42092.8|42121.7|42101.7|42112.8|42092.8|4
1633410080000|2021-10-05 05:01:20|42110.3|42090.3|42112.8|42092.8|42112.8|42092.8|42110.3|42090.3|0
1633410090000|2021-10-05 05:01:30|42112.7|42092.7|42110.2|42090.2|42112.7|42092.7|42110.2|42090.2|0
1633410100000|2021-10-05 05:01:40|42111.7|42091.7|42114.2|42094.2|42114.2|42094.2|42111.7|42091.7|1
1633410110000|2021-10-05 05:01:50|42115.7|42095.7|42115.7|42095.7|42115.7|42095.7|42115.7|42095.7|0
1633410120000|2021-10-05 05:02:00|42114.2|42094.2|42116.7|42096.7|42116.7|42096.7|42114.2|42094.2|1
1633410130000|2021-10-05 05:02:10|42119.2|42099.2|42129.2|42109.2|42129.2|42109.2|42119.2|42099.2|2
1633410140000|2021-10-05 05:02:20|42130.7|42110.7|42129.2|42109.2|42131.7|42111.7|42129.2|42109.2|0
1633410150000|2021-10-05 05:02:30|42131.7|42111.7|42131.7|42111.7|42131.7|42111.7|42131.7|42111.7|0
1633410160000|2021-10-05 05:02:40|42129.2|42109.2|42126.7|42106.7|42129.2|42109.2|42126.7|42106.7|1
1633410180000|2021-10-05 05:03:00|42125.2|42105.2|42125.2|42105.2|42125.2|42105.2|42125.2|42105.2|0
1633410200000|2021-10-05 05:03:20|42126.7|42106.7|42124.2|42104.2|42126.7|42106.7|42124.2|42104.2|2
1633410230000|2021-10-05 05:03:50|42121.7|42101.7|42121.7|42101.7|42121.7|42101.7|42121.7|42101.7|4
1633410260000|2021-10-05 05:04:20|42120.2|42100.2|42119.2|42099.2|42120.2|42100.2|42119.2|42099.2|0
1633410290000|2021-10-05 05:04:50|||||||||2
1633410300000|2021-10-05 05:05:00|42116.7|42096.7|42109.2|42089.2|42116.7|42096.7|42109.2|42089.2|1
1633410310000|2021-10-05 05:05:10|42104.2|42084.2|42101.7|42081.7|42104.2|42084.2|42099.2|42079.2|0
1633410320000|2021-10-05 05:05:20|42100.2|42080.2|42103.2|42083.2|42103.2|42083.2|42099.2|42079.2|2
1633410330000|2021-10-05 05:05:30|42104.2|42084.2|42099.2|42079.2|42104.2|42084.2|42099.2|42079.2|0
1633410340000|2021-10-05 05:05:40|42101.7|42081.7|42101.7|42081.7|42101.7|42081.7|42101.7|42081.7|1
1633410360000|2021-10-05 05:06:00|42104.2|42084.2|42108.2|42088.2|42108.2|42088.2|42104.2|42084.2|1
1633410370000|2021-10-05 05:06:10|42109.2|42089.2|42109.2|42089.2|42109.2|42089.2|42109.2|42089.2|0
1633410380000|2021-10-05 05:06:20|42110.7|42090.7|42111.7|42091.7|42113.2|42093.2|42110.7|42090.7|0
1633410390000|2021-10-05 05:06:30|42110.7|42090.7|42114.2|42094.2|42114.2|42094.2|42109.2|42089.2|1
1633410400000|2021-10-05 05:06:40|42115.7|42095.7|42116.7|42096.7|42116.7|42096.7|42115.7|42095.7|3
1633410410000|2021-10-05 05:06:50|42117.7|42097.7|42117.7|42097.7|42120.7|42100.7|42117.7|42097.7|1
1633410420000|2021-10-05 05:07:00|42119.2|42099.2|42119.2|42099.2|42119.2|42099.2|42119.2|42099.2|0
1633410430000|2021-10-05 05:07:10|42118.2|42098.2|42119.2|42099.2|42119.2|42099.2|42115.2|42095.2|0
1633410440000|2021-10-05 05:07:20|42121.7|42101.7|42116.7|42096.7|42121.7|42101.7|42116.7|42096.7|2
1633410450000|2021-10-05 05:07:30|42115.2|42095.2|42114.2|42094.2|42115.2|42095.2|42114.2|42094.2|0
1633410470000|2021-10-05 05:07:50|42115.2|42095.2|42114.2|42094.2|42119.2|42099.2|42114.2|42094.2|2
1633410480000|2021-10-05 05:08:00|42119.2|42099.2|42119.2|42099.2|42119.2|42099.2|42119.2|42099.2|0
1633410490000|2021-10-05 05:08:10|42121.7|42101.7|42129.2|42109.2|42129.2|42109.2|42121.7|42101.7|2
1633410500000|2021-10-05 05:08:20|42130.7|42110.7|42130.7|42110.7|42130.7|42110.7|42130.7|42110.7|0
1633410510000|2021-10-05 05:08:30|42131.7|42111.7|42134.2|42114.2|42134.2|42114.2|42131.7|42111.7|0
1633410520000|2021-10-05 05:08:40|42136.7|42116.7|42136.7|42116.7|42136.7|42116.7|42136.7|42116.7|0
1633410530000|2021-10-05 05:08:50|42138.2|42118.2|42138.2|42118.2|42138.2|42118.2|42138.2|42118.2|6
1633410540000|2021-10-05 05:09:00|42136.7|42116.7|42135.2|42115.2|42136.7|42116.7|42134.2|42114.2|1
1633410550000|2021-10-05 05:09:10|42135.7|42115.7|42139.2|42119.2|42139.2|42119.2|42134.2|42114.2|2
1633410560000|2021-10-05 05:09:20|42137.7|42117.7|42134.2|42114.2|42137.7|42117.7|42134.2|42114.2|3
1633410570000|2021-10-05 05:09:30|42136.7|42116.7|42134.2|42114.2|42138.2|42118.2|42134.2|42114.2|2
1633410600000|2021-10-05 05:10:00|42132.7|42112.7|42131.7|42111.7|42132.7|42112.7|42131.7|42111.7|2
1633410610000|2021-10-05 05:10:10|42132.7|42112.7|42134.2|42114.2|42134.2|42114.2|42130.2|42110.2|1
1633410640000|2021-10-05 05:10:40|42136.7|42116.7|42134.2|42114.2|42136.7|42116.7|42134.2|42114.2|0
1633410650000|2021-10-05 05:10:50|42132.7|42112.7|42129.2|42109.2|42132.7|42112.7|42129.2|42109.2|2
1633410680000|2021-10-05 05:11:20|42127.7|42107.7|42119.2|42099.2|42127.7|42107.7|42119.2|42099.2|1
1633410690000|2021-10-05 05:11:30|42115.2|42095.2|42112.7|42092.7|42115.2|42095.2|42112.7|42092.7|2
1633410700000|2021-10-05 05:11:40|42109.2|42089.2|42102.7|42082.7|42109.2|42089.2|42101.2|42081.2|2
1633410710000|2021-10-05 05:11:50|42100.2|42080.2|42099.2|42079.2|42104.2|42084.2|42099.2|42079.2|0
1633410720000|2021-10-05 05:12:00|42100.7|42080.7|42104.2|42084.2|42104.2|42084.2|42100.7|42080.7|1
1633410730000|2021-10-05 05:12:10|42105.2|42085.2|42105.2|42085.2|42109.2|42089.2|42105.2|42085.2|1
1633410740000|2021-10-05 05:12:20|42109.2|42089.2|42109.2|42089.2|42109.2|42089.2|42109.2|42089.2|0
1633410750000|2021-10-05 05:12:30|42108.2|42088.2|42106.7|42086.7|42108.2|42088.2|42106.7|42086.7|0
1633410760000|2021-10-05 05:12:40|42108.2|42088.2|42111.7|42091.7|42114.2|42094.2|42106.7|42086.7|5
1633410770000|2021-10-05 05:12:50|42106.7|42086.7|42106.7|42086.7|42106.7|42086.7|42106.7|42086.7|2
1633410780000|2021-10-05 05:13:00|42105.2|42085.2|42101.7|42081.7|42105.2|42085.2|42101.7|42081.7|0
1633410790000|2021-10-05 05:13:10|42100.2|42080.2|42094.2|42074.2|42100.2|42080.2|42089.2|42069.2|18
1633410800000|2021-10-05 05:13:20|42091.7|42071.7|42093.2|42073.2|42093.2|42073.2|42091.7|42071.7|2
1633410810000|2021-10-05 05:13:30|42089.2|42069.2|42086.7|42066.7|42089.2|42069.2|42086.7|42066.7|2
1633410820000|2021-10-05 05:13:40|42089.2|42069.2|42089.2|42069.2|42089.2|42069.2|42086.7|42066.7|2
1633410830000|2021-10-05 05:13:50|42087.7|42067.7|42084.2|42064.2|42087.7|42067.7|42084.2|42064.2|2
1633410840000|2021-10-05 05:14:00|42086.7|42066.7|42084.2|42064.2|42086.7|42066.7|42084.2|42064.2|1
1633410850000|2021-10-05 05:14:10|42086.7|42066.7|42086.7|42066.7|42086.7|42066.7|42086.7|42066.7|0
1633410860000|2021-10-05 05:14:20|42081.7|42061.7|42084.2|42064.2|42084.2|42064.2|42081.7|42061.7|1
1633410870000|2021-10-05 05:14:30|42084.7|42064.7|42079.2|42059.2|42084.7|42064.7|42077.7|42057.7|3
1633410880000|2021-10-05 05:14:40|42081.7|42061.7|42081.7|42061.7|42081.7|42061.7|42081.7|42061.7|0
1633410900000|2021-10-05 05:15:00|42084.2|42064.2|42084.2|42064.2|42089.2|42069.2|42084.2|42064.2|1
1633410910000|2021-10-05 05:15:10|42085.7|42065.7|42084.2|42064.2|42086.7|42066.7|42084.2|42064.2|1
1633410920000|2021-10-05 05:15:20|42085.7|42065.7|42086.7|42066.7|42086.7|42066.7|42085.7|42065.7|0
1633410930000|2021-10-05 05:15:30|42087.7|42067.7|42086.7|42066.7|42089.2|42069.2|42086.7|42066.7|1
1633410940000|2021-10-05 05:15:40|42085.7|42065.7|42079.2|42059.2|42085.7|42065.7|42079.2|42059.2|1
1633410950000|2021-10-05 05:15:50|42076.7|42056.7|42079.2|42059.2|42079.2|42059.2|42076.7|42056.7|0
1633410960000|2021-10-05 05:16:00|42076.7|42056.7|42076.7|42056.7|42076.7|42056.7|42076.7|42056.7|1
1633410970000|2021-10-05 05:16:10|42079.2|42059.2|42084.2|42064.2|42084.2|42064.2|42079.2|42059.2|5
1633410980000|2021-10-05 05:16:20|42086.7|42066.7|42086.7|42066.7|42086.7|42066.7|42086.7|42066.7|0
1633410990000|2021-10-05 05:16:30|42088.2|42068.2|42086.7|42066.7|42091.7|42071.7|42086.7|42066.7|1
1633411000000|2021-10-05 05:16:40|42088.2|42068.2|42088.2|42068.2|42089.2|42069.2|42086.7|42066.7|0
1633411010000|2021-10-05 05:16:50|42089.2|42069.2|42084.2|42064.2|42089.2|42069.2|42084.2|42064.2|1
1633411030000|2021-10-05 05:17:10|||||||||2
1633411050000|2021-10-05 05:17:30|42079.2|42059.2|42074.2|42054.2|42079.2|42059.2|42074.2|42054.2|2
1633411070000|2021-10-05 05:17:50|||||||||1
1633411080000|2021-10-05 05:18:00|42071.7|42051.7|42071.7|42051.7|42071.7|42051.7|42071.7|42051.7|1
1633411090000|2021-10-05 05:18:10|42073.2|42053.2|42073.2|42053.2|42073.2|42053.2|42073.2|42053.2|0
1633411100000|2021-10-05 05:18:20|42072.7|42052.7|42061.7|42041.7|42073.2|42053.2|42061.7|42041.7|6
1633411110000|2021-10-05 05:18:30|42056.7|42036.7|42056.7|42036.7|42056.7|42036.7|42056.7|42036.7|3
1633411150000|2021-10-05 05:19:10|42066.7|42046.7|42064.2|42044.2|42066.7|42046.7|42064.2|42044.2|4
1633411160000|2021-10-05 05:19:20|42062.7|42042.7|42064.2|42044.2|42064.2|42044.2|42061.7|42041.7|0
1633411170000|2021-10-05 05:19:30|42062.7|42042.7|42061.7|42041.7|42062.7|42042.7|42061.7|42041.7|0
1633411180000|2021-10-05 05:19:40|42059.2|42039.2|42059.2|42039.2|42059.2|42039.2|42059.2|42039.2|0
1633411200000|2021-10-05 05:20:00|42061.2|42041.2|42064.2|42044.2|42064.2|42044.2|42061.2|42041.2|1
1633411210000|2021-10-05 05:20:10|42069.7|42049.7|42074.2|42054.2|42074.2|42054.2|42069.7|42049.7|2
1633411220000|2021-10-05 05:20:20|42069.2|42049.2|42069.2|42049.2|42069.2|42049.2|42069.2|42049.2|0
1633411230000|2021-10-05 05:20:30|42065.2|42045.2|42065.2|42045.2|42065.2|42045.2|42065.2|42045.2|4
1633411250000|2021-10-05 05:20:50|42067.7|42047.7|42070.2|42050.2|42070.2|42050.2|42067.7|42047.7|0
1633411260000|2021-10-05 05:21:00|42067.7|42047.7|42071.7|42051.7|42071.7|42051.7|42067.7|42047.7|1
1633411270000|2021-10-05 05:21:10|42073.2|42053.2|42069.2|42049.2|42074.2|42054.2|42069.2|42049.2|1
1633411280000|2021-10-05 05:21:20|42074.2|42054.2|42071.7|42051.7|42074.2|42054.2|42071.7|42051.7|1
1633411300000|2021-10-05 05:21:40|42074.2|42054.2|42074.2|42054.2|42074.2|42054.2|42074.2|42054.2|0
1633411310000|2021-10-05 05:21:50|42071.7|42051.7|42074.2|42054.2|42074.2|42054.2|42071.7|42051.7|0
1633411320000|2021-10-05 05:22:00|||||||||1
1633411330000|2021-10-05 05:22:10|42079.2|42059.2|42079.2|42059.2|42079.2|42059.2|42079.2|42059.2|2
1633411340000|2021-10-05 05:22:20|42077.7|42057.7|42076.7|42056.7|42079.2|42059.2|42076.7|42056.7|1
1633411350000|2021-10-05 05:22:30|42071.7|42051.7|42071.7|42051.7|42071.7|42051.7|42071.7|42051.7|1
1633411360000|2021-10-05 05:22:40|42072.7|42052.7|42069.2|42049.2|42074.2|42054.2|42069.2|42049.2|0
1633411370000|2021-10-05 05:22:50|42071.7|42051.7|42074.2|42054.2|42074.2|42054.2|42071.7|42051.7|0
1633411380000|2021-10-05 05:23:00|42073.2|42053.2|42071.7|42051.7|42073.2|42053.2|42071.7|42051.7|0
1633411390000|2021-10-05 05:23:10|42069.2|42049.2|42069.2|42049.2|42069.2|42049.2|42069.2|42049.2|1
1633411410000|2021-10-05 05:23:30|42073.2|42053.2|42074.2|42054.2|42074.2|42054.2|42073.2|42053.2|1
1633411420000|2021-10-05 05:23:40|42072.7|42052.7|42071.7|42051.7|42072.7|42052.7|42071.7|42051.7|0
1633411430000|2021-10-05 05:23:50|42074.2|42054.2|42074.2|42054.2|42074.2|42054.2|42071.7|42051.7|0
1633411440000|2021-10-05 05:24:00|42076.7|42056.7|42074.2|42054.2|42076.7|42056.7|42074.2|42054.2|2
1633411450000|2021-10-05 05:24:10|||||||||1
1633411480000|2021-10-05 05:24:40|42072.7|42052.7|42069.2|42049.2|42072.7|42052.7|42069.2|42049.2|0
1633411490000|2021-10-05 05:24:50|||||||||3
1633411500000|2021-10-05 05:25:00|42067.7|42047.7|42067.7|42047.7|42067.7|42047.7|42067.7|42047.7|2
1633411510000|2021-10-05 05:25:10|42066.2|42046.2|42061.7|42041.7|42066.2|42046.2|42060.2|42040.2|3
1633411530000|2021-10-05 05:25:30|42062.7|42042.7|42064.2|42044.2|42064.2|42044.2|42062.7|42042.7|0
1633411540000|2021-10-05 05:25:40|42061.7|42041.7|42065.7|42045.7|42065.7|42045.7|42061.7|42041.7|3
1633411550000|2021-10-05 05:25:50|42066.7|42046.7|42066.7|42046.7|42066.7|42046.7|42066.7|42046.7|1
1633411570000|2021-10-05 05:26:10|42068.2|42048.2|42069.2|42049.2|42071.7|42051.7|42066.7|42046.7|1
1633411580000|2021-10-05 05:26:20|42070.7|42050.7|42074.2|42054.2|42074.2|42054.2|42069.2|42049.2|1
1633411600000|2021-10-05 05:26:40|42076.7|42056.7|42079.2|42059.2|42079.2|42059.2|42076.7|42056.7|0
1633411620000|2021-10-05 05:27:00|42080.7|42060.7|42085.7|42065.7|42085.7|42065.7|42080.7|42060.7|1
1633411630000|2021-10-05 05:27:10|42087.2|42067.2|42096.7|42076.7|42096.7|42076.7|42087.2|42067.2|2
1633411640000|2021-10-05 05:27:20|42104.2|42084.2|42104.2|42084.2|42106.7|42086.7|42104.2|42084.2|3
1633411650000|2021-10-05 05:27:30|42101.7|42081.7|42104.2|42084.2|42104.2|42084.2|42101.7|42081.7|2
1633411680000|2021-10-05 05:28:00|42102.7|42082.7|42099.2|42079.2|42102.7|42082.7|42099.2|42079.2|0
1633411690000|2021-10-05 05:28:10|42100.7|42080.7|42104.2|42084.2|42104.2|42084.2|42100.7|42080.7|1
1633411710000|2021-10-05 05:28:30|42102.7|42082.7|42104.2|42084.2|42104.2|42084.2|42101.7|42081.7|2
1633411720000|2021-10-05 05:28:40|42101.7|42081.7|42104.2|42084.2|42104.2|42084.2|42101.7|42081.7|0
1633411730000|2021-10-05 05:28:50|42102.7|42082.7|42099.2|42079.2|42104.2|42084.2|42099.2|42079.2|4
1633411740000|2021-10-05 05:29:00|42096.7|42076.7|42099.2|42079.2|42099.2|42079.2|42096.7|42076.7|1
1633411750000|2021-10-05 05:29:10|42097.7|42077.7|42099.2|42079.2|42099.2|42079.2|42097.7|42077.7|1
1633411760000|2021-10-05 05:29:20|||||||||1
1633411800000|2021-10-05 05:30:00|42096.7|42076.7|42096.7|42076.7|42096.7|42076.7|42096.7|42076.7|1
1633411810000|2021-10-05 05:30:10|42094.2|42074.2|42094.2|42074.2|42094.2|42074.2|42091.7|42071.7|0
1633411830000|2021-10-05 05:30:30|42093.2|42073.2|42091.7|42071.7|42093.2|42073.2|42091.7|42071.7|0
1633411840000|2021-10-05 05:30:40|42089.2|42069.2|42084.2|42064.2|42089.2|42069.2|42084.2|42064.2|3
1633411850000|2021-10-05 05:30:50|||||||||2
1633411870000|2021-10-05 05:31:10|42081.7|42061.7|42074.2|42054.2|42081.7|42061.7|42074.2|42054.2|2
1633411900000|2021-10-05 05:31:40|42072.7|42052.7|42072.7|42052.7|42072.7|42052.7|42072.7|42052.7|0
1633411910000|2021-10-05 05:31:50|42069.2|42049.2|42069.2|42049.2|42069.2|42049.2|42069.2|42049.2|0
1633411930000|2021-10-05 05:32:10|42074.2|42054.2|42074.2|42054.2|42074.2|42054.2|42074.2|42054.2|0
1633411970000|2021-10-05 05:32:50|42075.7|42055.7|42074.2|42054.2|42079.2|42059.2|42074.2|42054.2|0
1633411980000|2021-10-05 05:33:00|42079.2|42059.2|42076.7|42056.7|42079.2|42059.2|42076.7|42056.7|1
1633411990000|2021-10-05 05:33:10|42075.2|42055.2|42074.2|42054.2|42075.2|42055.2|42074.2|42054.2|1
1633412010000|2021-10-05 05:33:30|||||||||1
1633412040000|2021-10-05 05:34:00|42073.2|42053.2|42069.2|42049.2|42073.2|42053.2|42069.2|42049.2|2
1633412070000|2021-10-05 05:34:30|42064.2|42044.2|42061.7|42041.7|42064.2|42044.2|42061.7|42041.7|4
1633412080000|2021-10-05 05:34:40|42059.2|42039.2|42054.2|42034.2|42059.2|42039.2|42054.2|42034.2|0
1633412090000|2021-10-05 05:34:50|||||||||1
1633412100000|2021-10-05 05:35:00|42051.7|42031.7|42039.2|42019.2|42051.7|42031.7|42039.2|42019.2|6
1633412110000|2021-10-05 05:35:10|42040.7|42020.7|42040.7|42020.7|42040.7|42020.7|42040.7|42020.7|4
1633412120000|2021-10-05 05:35:20|42044.2|42024.2|42044.2|42024.2|42044.2|42024.2|42044.2|42024.2|2
1633412130000|2021-10-05 05:35:30|42042.7|42022.7|42040.2|42020.2|42042.7|42022.7|42040.2|42020.2|1
1633412160000|2021-10-05 05:36:00|42042.7|42022.7|42039.2|42019.2|42042.7|42022.7|42039.2|42019.2|2
1633412180000|2021-10-05 05:36:20|42040.7|42020.7|42044.2|42024.2|42044.2|42024.2|42040.7|42020.7|1
1633412190000|2021-10-05 05:36:30|||||||||1
1633412210000|2021-10-05 05:36:50|42041.7|42021.7|42041.7|42021.7|42041.7|42021.7|42041.7|42021.7|0
1633412220000|2021-10-05 05:37:00|42040.2|42020.2|42034.2|42014.2|42040.2|42020.2|42034.2|42014.2|5
1633412230000|2021-10-05 05:37:10|42036.7|42016.7|42039.2|42019.2|42039.2|42019.2|42036.7|42016.7|0
1633412260000|2021-10-05 05:37:40|42040.7|42020.7|42039.2|42019.2|42040.7|42020.7|42039.2|42019.2|4
1633412270000|2021-10-05 05:37:50|42041.7|42021.7|42041.7|42021.7|42041.7|42021.7|42041.7|42021.7|1
1633412360000|2021-10-05 05:39:20|||||||||2
1633412370000|2021-10-05 05:39:30|42039.2|42019.2|42039.2|42019.2|42039.2|42019.2|42039.2|42019.2|2
1633412390000|2021-10-05 05:39:50|42038.2|42018.2|42034.2|42014.2|42039.2|42019.2|42034.2|42014.2|3
1633412400000|2021-10-05 05:40:00|42033.2|42013.2|42030.2|42010.2|42033.2|42013.2|42030.2|42010.2|4
1633412410000|2021-10-05 05:40:10|42029.2|42009.2|42024.2|42004.2|42029.2|42009.2|42024.2|42004.2|3
1633412420000|2021-10-05 05:40:20|42019.2|41999.2|42019.2|41999.2|42019.2|41999.2|42019.2|41999.2|9
1633412430000|2021-10-05 05:40:30|42016.7|41996.7|42014.2|41994.2|42016.7|41996.7|42014.2|41994.2|6
1633412440000|2021-10-05 05:40:40|42015.2|41995.2|42014.2|41994.2|42016.7|41996.7|42014.2|41994.2|1
1633412450000|2021-10-05 05:40:50|42015.7|41995.7|42014.2|41994.2|42016.7|41996.7|42014.2|41994.2|1
1633412460000|2021-10-05 05:41:00|42016.7|41996.7|42019.2|41999.2|42019.2|41999.2|42016.7|41996.7|1
1633412470000|2021-10-05 05:41:10|42014.2|41994.2|42014.2|41994.2|42014.2|41994.2|42014.2|41994.2|0
1633412480000|2021-10-05 05:41:20|42009.2|41989.2|42009.2|41989.2|42009.2|41989.2|42009.2|41989.2|4
1633412490000|2021-10-05 05:41:30|42010.2|41990.2|42014.2|41994.2|42014.2|41994.2|42007.7|41987.7|6
1633412510000|2021-10-05 05:41:50|||||||||3
1633412520000|2021-10-05 05:42:00|42012.7|41992.7|42012.7|41992.7|42012.7|41992.7|42012.7|41992.7|1
1633412530000|2021-10-05 05:42:10|42011.7|41991.7|42009.2|41989.2|42011.7|41991.7|42009.2|41989.2|1
1633412550000|2021-10-05 05:42:30|||||||||2
1633412560000|2021-10-05 05:42:40|||||||||4
1633412570000|2021-10-05 05:42:50|42014.2|41994.2|42009.2|41989.2|42014.2|41994.2|42009.2|41989.2|1
1633412580000|2021-10-05 05:43:00|42008.2|41988.2|42004.2|41984.2|42008.2|41988.2|42004.2|41984.2|1
1633412590000|2021-10-05 05:43:10|42000.2|41980.2|42003.2|41983.2|42003.2|41983.2|42000.2|41980.2|1
1633412600000|2021-10-05 05:43:20|42004.2|41984.2|42009.2|41989.2|42009.2|41989.2|42004.2|41984.2|0
1633412610000|2021-10-05 05:43:30|||||||||2
1633412620000|2021-10-05 05:43:40|||||||||1
1633412640000|2021-10-05 05:44:00|42014.2|41994.2|42014.2|41994.2|42014.2|41994.2|42014.2|41994.2|0
1633412650000|2021-10-05 05:44:10|||||||||1
1633412660000|2021-10-05 05:44:20|42011.7|41991.7|42009.2|41989.2|42011.7|41991.7|42009.2|41989.2|1
1633412670000|2021-10-05 05:44:30|42004.2|41984.2|42000.2|41980.2|42004.2|41984.2|42000.2|41980.2|4
1633412680000|2021-10-05 05:44:40|41997.2|41977.2|41996.2|41976.2|42000.2|41980.2|41996.2|41976.2|1
1633412690000|2021-10-05 05:44:50|41997.7|41977.7|42000.2|41980.2|42000.2|41980.2|41997.7|41977.7|3
1633412700000|2021-10-05 05:45:00|||||||||2
1633412730000|2021-10-05 05:45:30|42003.2|41983.2|42007.2|41987.2|42007.2|41987.2|42003.2|41983.2|3
1633412760000|2021-10-05 05:46:00|42004.2|41984.2|42005.2|41985.2|42005.2|41985.2|42004.2|41984.2|1
1633412770000|2021-10-05 05:46:10|42004.2|41984.2|42004.2|41984.2|42004.2|41984.2|42004.2|41984.2|1
1633412790000|2021-10-05 05:46:30|42001.7|41981.7|42001.7|41981.7|42001.7|41981.7|42001.7|41981.7|2
1633412810000|2021-10-05 05:46:50|||||||||1
1633412870000|2021-10-05 05:47:50|42003.2|41983.2|42009.2|41989.2|42009.2|41989.2|42003.2|41983.2|5
1633412890000|2021-10-05 05:48:10|42011.7|41991.7|42014.2|41994.2|42014.2|41994.2|42011.7|41991.7|0
1633412900000|2021-10-05 05:48:20|42015.7|41995.7|42015.7|41995.7|42015.7|41995.7|42015.7|41995.7|4
1633412910000|2021-10-05 05:48:30|42016.7|41996.7|42018.2|41998.2|42018.2|41998.2|42016.7|41996.7|0
1633412920000|2021-10-05 05:48:40|42019.2|41999.2|42019.2|41999.2|42019.2|41999.2|42017.7|41997.7|1
1633412940000|2021-10-05 05:49:00|42017.7|41997.7|42014.2|41994.2|42019.2|41999.2|42014.2|41994.2|0
1633412950000|2021-10-05 05:49:10|42015.7|41995.7|42017.2|41997.2|42017.2|41997.2|42015.7|41995.7|0
1633412960000|2021-10-05 05:49:20|42019.2|41999.2|42019.2|41999.2|42019.2|41999.2|42019.2|41999.2|0
1633412980000|2021-10-05 05:49:40|42016.7|41996.7|42016.7|41996.7|42016.7|41996.7|42016.7|41996.7|0
1633413000000|2021-10-05 05:50:00|42015.2|41995.2|42009.2|41989.2|42015.2|41995.2|42009.2|41989.2|8
1633413010000|2021-10-05 05:50:10|42007.7|41987.7|42008.2|41988.2|42008.2|41988.2|42005.7|41985.7|0
1633413020000|2021-10-05 05:50:20|42009.2|41989.2|42010.2|41990.2|42010.2|41990.2|42009.2|41989.2|2
1633413040000|2021-10-05 05:50:40|42012.7|41992.7|42011.7|41991.7|42012.7|41992.7|42011.7|41991.7|1
1633413070000|2021-10-05 05:51:10|42009.2|41989.2|42009.2|41989.2|42009.2|41989.2|42009.2|41989.2|1
1633413080000|2021-10-05 05:51:20|42007.7|41987.7|42006.7|41986.7|42007.7|41987.7|42006.7|41986.7|2
1633413100000|2021-10-05 05:51:40|42005.2|41985.2|42005.2|41985.2|42005.2|41985.2|42005.2|41985.2|1
1633413110000|2021-10-05 05:51:50|42004.2|41984.2|42009.2|41989.2|42009.2|41989.2|42004.2|41984.2|0
1633413120000|2021-10-05 05:52:00|42011.7|41991.7|42009.2|41989.2|42011.7|41991.7|42009.2|41989.2|3
1633413140000|2021-10-05 05:52:20|42006.7|41986.7|42006.7|41986.7|42006.7|41986.7|42006.7|41986.7|0
1633413150000|2021-10-05 05:52:30|42005.2|41985.2|42002.7|41982.7|42005.2|41985.2|42002.7|41982.7|2
1633413160000|2021-10-05 05:52:40|||||||||1
1633413180000|2021-10-05 05:53:00|42001.7|41981.7|42004.2|41984.2|42004.2|41984.2|42001.7|41981.7|1
1633413190000|2021-10-05 05:53:10|42006.7|41986.7|42004.2|41984.2|42006.7|41986.7|42004.2|41984.2|4
1633413200000|2021-10-05 05:53:20|42001.7|41981.7|42001.7|41981.7|42001.7|41981.7|42001.7|41981.7|0
1633413210000|2021-10-05 05:53:30|42000.7|41980.7|41999.2|41979.2|42000.7|41980.7|41999.2|41979.2|0
1633413220000|2021-10-05 05:53:40|42000.7|41980.7|42003.2|41983.2|42003.2|41983.2|42000.7|41980.7|3
1633413230000|2021-10-05 05:53:50|42004.2|41984.2|42009.2|41989.2|42009.2|41989.2|42004.2|41984.2|0
1633413250000|2021-10-05 05:54:10|42010.7|41990.7|42010.7|41990.7|42010.7|41990.7|42010.7|41990.7|0
1633413260000|2021-10-05 05:54:20|42011.7|41991.7|42011.7|41991.7|42011.7|41991.7|42011.7|41991.7|0
1633413280000|2021-10-05 05:54:40|42012.7|41992.7|42017.7|41997.7|42017.7|41997.7|42012.7|41992.7|1
1633413290000|2021-10-05 05:54:50|42024.2|42004.2|42021.7|42001.7|42024.2|42004.2|42021.7|42001.7|0
1633413300000|2021-10-05 05:55:00|42020.2|42000.2|42019.2|41999.2|42020.2|42000.2|42018.2|41998.2|2
1633413310000|2021-10-05 05:55:10|42021.7|42001.7|42019.2|41999.2|42021.7|42001.7|42019.2|41999.2|1
1633413330000|2021-10-05 05:55:30|42020.7|42000.7|42016.7|41996.7|42020.7|42000.7|42016.7|41996.7|1
1633413340000|2021-10-05 05:55:40|42019.2|41999.2|42019.2|41999.2|42019.2|41999.2|42019.2|41999.2|1
1633413350000|2021-10-05 05:55:50|42022.7|42002.7|42024.2|42004.2|42024.2|42004.2|42022.7|42002.7|0
1633413360000|2021-10-05 05:56:00|42023.2|42003.2|42026.7|42006.7|42029.2|42009.2|42023.2|42003.2|1
1633413370000|2021-10-05 05:56:10|42024.2|42004.2|42024.2|42004.2|42024.2|42004.2|42024.2|42004.2|2
1633413380000|2021-10-05 05:56:20|42022.7|42002.7|42021.7|42001.7|42022.7|42002.7|42019.2|41999.2|0
1633413390000|2021-10-05 05:56:30|42020.2|42000.2|42021.7|42001.7|42021.7|42001.7|42019.2|41999.2|0
1633413400000|2021-10-05 05:56:40|42019.2|41999.2|42014.2|41994.2|42019.2|41999.2|42014.2|41994.2|2
1633413410000|2021-10-05 05:56:50|42013.2|41993.2|42014.2|41994.2|42014.2|41994.2|42011.7|41991.7|0
1633413420000|2021-10-05 05:57:00|42013.2|41993.2|42011.7|41991.7|42013.2|41993.2|42011.7|41991.7|1
1633413430000|2021-10-05 05:57:10|42014.2|41994.2|42014.2|41994.2|42014.2|41994.2|42014.2|41994.2|0
1633413440000|2021-10-05 05:57:20|||||||||1
1633413450000|2021-10-05 05:57:30|42015.7|41995.7|42014.2|41994.2|42016.7|41996.7|42014.2|41994.2|1
1633413480000|2021-10-05 05:58:00|42011.7|41991.7|42014.2|41994.2|42014.2|41994.2|42011.7|41991.7|0
1633413490000|2021-10-05 05:58:10|42012.7|41992.7|42012.7|41992.7|42012.7|41992.7|42012.7|41992.7|0
1633413500000|2021-10-05 05:58:20|42011.7|41991.7|42014.2|41994.2|42014.2|41994.2|42011.7|41991.7|1
1633413550000|2021-10-05 05:59:10|42016.2|41996.2|42024.2|42004.2|42024.2|42004.2|42016.2|41996.2|1
1633413560000|2021-10-05 05:59:20|||||||||2
1633413570000|2021-10-05 05:59:30|42025.7|42005.7|42026.7|42006.7|42026.7|42006.7|42025.7|42005.7|0
1633413590000|2021-10-05 05:59:50|42025.2|42005.2|42025.2|42005.2|42025.2|42005.2|42025.2|42005.2|7
1633413600000|2021-10-05 06:00:00|42024.2|42004.2|42009.2|41989.2|42026.7|42006.7|42009.2|41989.2|13
1633413610000|2021-10-05 06:00:10|42010.2|41990.2|42021.7|42001.7|42021.7|42001.7|42010.2|41990.2|21
1633413620000|2021-10-05 06:00:20|42024.2|42004.2|42034.2|42014.2|42034.2|42014.2|42024.2|42004.2|10
1633413630000|2021-10-05 06:00:30|42036.7|42016.7|42039.2|42019.2|42039.2|42019.2|42035.7|42015.7|4
1633413640000|2021-10-05 06:00:40|42040.7|42020.7|42054.2|42034.2|42054.2|42034.2|42040.7|42020.7|24
1633413650000|2021-10-05 06:00:50|||||||||2
1633413660000|2021-10-05 06:01:00|42051.7|42031.7|42045.2|42025.2|42051.7|42031.7|42045.2|42025.2|5
1633413670000|2021-10-05 06:01:10|||||||||1
1633413680000|2021-10-05 06:01:20|42044.2|42024.2|42044.2|42024.2|42044.2|42024.2|42044.2|42024.2|0
1633413690000|2021-10-05 06:01:30|42042.7|42022.7|42039.2|42019.2|42042.7|42022.7|42039.2|42019.2|0
1633413700000|2021-10-05 06:01:40|42036.7|42016.7|42034.2|42014.2|42039.2|42019.2|42031.7|42011.7|3
1633413710000|2021-10-05 06:01:50|42031.7|42011.7|42036.7|42016.7|42036.7|42016.7|42031.7|42011.7|1
1633413720000|2021-10-05 06:02:00|42039.2|42019.2|42039.2|42019.2|42041.7|42021.7|42039.2|42019.2|2
1633413730000|2021-10-05 06:02:10|42037.7|42017.7|42039.2|42019.2|42039.2|42019.2|42037.7|42017.7|2
1633413740000|2021-10-05 06:02:20|42041.7|42021.7|42041.7|42021.7|42041.7|42021.7|42041.7|42021.7|4
1633413770000|2021-10-05 06:02:50|42044.2|42024.2|42044.2|42024.2|42044.2|42024.2|42044.2|42024.2|0
1633413780000|2021-10-05 06:03:00|42043.1|42023.1|42044.2|42024.2|42044.2|42024.2|42043.1|42023.1|4
1633413790000|2021-10-05 06:03:10|42045.2|42025.2|42044.2|42024.2|42045.2|42025.2|42044.2|42024.2|1
1633413810000|2021-10-05 06:03:30|42042.7|42022.7|42031.7|42011.7|42042.7|42022.7|42031.7|42011.7|4
1633413820000|2021-10-05 06:03:40|42030.6|42010.6|42019.2|41999.2|42030.6|42010.6|42019.2|41999.2|4
1633413830000|2021-10-05 06:03:50|||||||||2
1633413840000|2021-10-05 06:04:00|42020.6|42000.6|42018.1|41998.1|42021.7|42001.7|42016.7|41996.7|5
1633413850000|2021-10-05 06:04:10|42019.2|41999.2|42018.1|41998.1|42019.2|41999.2|42016.7|41996.7|0
1633413860000|2021-10-05 06:04:20|42019.2|41999.2|42021.7|42001.7|42021.7|42001.7|42019.2|41999.2|0
1633413870000|2021-10-05 06:04:30|42022.7|42002.7|42024.2|42004.2|42024.2|42004.2|42022.7|42002.7|2
1633413890000|2021-10-05 06:04:50|42023.1|42003.1|42023.1|42003.1|42023.1|42003.1|42023.1|42003.1|2
1633413900000|2021-10-05 06:05:00|42021.7|42001.7|42016.7|41996.7|42021.7|42001.7|42016.7|41996.7|6
1633413920000|2021-10-05 06:05:20|42012.7|41992.7|42006.7|41986.7|42012.7|41992.7|42006.7|41986.7|37
1633413930000|2021-10-05 06:05:30|42005.2|41985.2|41996.7|41976.7|42005.2|41985.2|41996.7|41976.7|6
1633413940000|2021-10-05 06:05:40|41994.2|41974.2|41994.2|41974.2|41994.2|41974.2|41994.2|41974.2|1
1633413950000|2021-10-05 06:05:50|41991.7|41971.7|41991.7|41971.7|41991.7|41971.7|41991.7|41971.7|1
1633413960000|2021-10-05 06:06:00|41988.1|41968.1|41973.1|41953.1|41988.1|41968.1|41971.7|41951.7|5
1633413970000|2021-10-05 06:06:10|41975.2|41955.2|41976.7|41956.7|41978.1|41958.1|41975.2|41955.2|5
1633413980000|2021-10-05 06:06:20|41975.2|41955.2|41975.2|41955.2|41975.2|41955.2|41975.2|41955.2|2
1633413990000|2021-10-05 06:06:30|41972.7|41952.7|41965.2|41945.2|41972.7|41952.7|41965.2|41945.2|11
1633414000000|2021-10-05 06:06:40|41964.2|41944.2|41955.2|41935.2|41964.2|41944.2|41955.2|41935.2|10
1633414010000|2021-10-05 06:06:50|41954.2|41934.2|41939.2|41919.2|41954.2|41934.2|41936.7|41916.7|34
1633414020000|2021-10-05 06:07:00|41941.7|41921.7|41941.7|41921.7|41944.2|41924.2|41940.6|41920.6|8
1633414030000|2021-10-05 06:07:10|41940.6|41920.6|41934.2|41914.2|41940.6|41920.6|41934.2|41914.2|8
1633414040000|2021-10-05 06:07:20|41932.7|41912.7|41936.7|41916.7|41936.7|41916.7|41930.2|41910.2|9
1633414050000|2021-10-05 06:07:30|41936.2|41916.2|41931.7|41911.7|41936.2|41916.2|41929.2|41909.2|9
1633414060000|2021-10-05 06:07:40|||||||||2
1633414070000|2021-10-05 06:07:50|41930.2|41910.2|41931.7|41911.7|41934.2|41914.2|41930.2|41910.2|3
1633414080000|2021-10-05 06:08:00|||||||||1
1633414090000|2021-10-05 06:08:10|41926.7|41906.7|41921.2|41901.2|41926.7|41906.7|41921.2|41901.2|9
1633414100000|2021-10-05 06:08:20|41920.2|41900.2|41901.7|41881.7|41920.2|41900.2|41901.7|41881.7|10
1633414110000|2021-10-05 06:08:30|41899.2|41879.2|41889.2|41869.2|41899.2|41879.2|41889.2|41869.2|9
1633414120000|2021-10-05 06:08:40|41891.7|41871.7|41883.1|41863.1|41895.2|41875.2|41883.1|41863.1|18
1633414130000|2021-10-05 06:08:50|41884.2|41864.2|41885.6|41865.6|41885.6|41865.6|41884.2|41864.2|2
1633414140000|2021-10-05 06:09:00|41881.7|41861.7|41865.2|41845.2|41884.2|41864.2|41864.2|41844.2|14
1633414150000|2021-10-05 06:09:10|41865.6|41845.6|41864.2|41844.2|41866.7|41846.7|41864.2|41844.2|3
1633414160000|2021-10-05 06:09:20|41866.7|41846.7|41864.2|41844.2|41866.7|41846.7|41864.2|41844.2|5
1633414170000|2021-10-05 06:09:30|41865.6|41845.6|41866.7|41846.7|41874.2|41854.2|41865.6|41845.6|11
1633414180000|2021-10-05 06:09:40|41864.2|41844.2|41866.7|41846.7|41866.7|41846.7|41864.2|41844.2|1
1633414190000|2021-10-05 06:09:50|41867.7|41847.7|41870.6|41850.6|41873.1|41853.1|41867.7|41847.7|11
1633414200000|2021-10-05 06:10:00|41867.7|41847.7|41870.6|41850.6|41870.6|41850.6|41866.7|41846.7|7
1633414210000|2021-10-05 06:10:10|41873.1|41853.1|41874.2|41854.2|41874.2|41854.2|41871.7|41851.7|3
1633414220000|2021-10-05 06:10:20|41871.7|41851.7|41871.7|41851.7|41874.2|41854.2|41871.7|41851.7|3
1633414230000|2021-10-05 06:10:30|41869.2|41849.2|41864.2|41844.2|41869.2|41849.2|41864.2|41844.2|5
1633414240000|2021-10-05 06:10:40|41863.1|41843.1|41864.2|41844.2|41864.2|41844.2|41861.7|41841.7|1
1633414250000|2021-10-05 06:10:50|41865.6|41845.6|41874.2|41854.2|41874.2|41854.2|41865.6|41845.6|8
1633414260000|2021-10-05 06:11:00|41871.2|41851.2|41864.2|41844.2|41874.2|41854.2|41864.2|41844.2|15
1633414270000|2021-10-05 06:11:10|41869.2|41849.2|41874.2|41854.2|41874.2|41854.2|41869.2|41849.2|6
1633414280000|2021-10-05 06:11:20|41871.7|41851.7|41869.2|41849.2|41871.7|41851.7|41869.2|41849.2|4
1633414290000|2021-10-05 06:11:30|41871.7|41851.7|41879.2|41859.2|41879.2|41859.2|41871.7|41851.7|5
1633414300000|2021-10-05 06:11:40|41880.6|41860.6|41895.6|41875.6|41895.6|41875.6|41880.6|41860.6|8
1633414310000|2021-10-05 06:11:50|41896.7|41876.7|41909.2|41889.2|41909.2|41889.2|41896.7|41876.7|3
1633414320000|2021-10-05 06:12:00|41906.7|41886.7|41904.2|41884.2|41906.7|41886.7|41904.2|41884.2|2
1633414330000|2021-10-05 06:12:10|41903.1|41883.1|41903.1|41883.1|41903.1|41883.1|41903.1|41883.1|1
1633414340000|2021-10-05 06:12:20|41904.2|41884.2|41901.7|41881.7|41904.2|41884.2|41901.7|41881.7|0
1633414350000|2021-10-05 06:12:30|41899.2|41879.2|41900.2|41880.2|41900.2|41880.2|41897.7|41877.7|7
1633414360000|2021-10-05 06:12:40|41901.7|41881.7|41901.7|41881.7|41901.7|41881.7|41901.7|41881.7|3
1633414370000|2021-10-05 06:12:50|41902.7|41882.7|41899.2|41879.2|41902.7|41882.7|41899.2|41879.2|1
1633414380000|2021-10-05 06:13:00|41900.2|41880.2|41901.7|41881.7|41901.7|41881.7|41900.2|41880.2|1
1633414400000|2021-10-05 06:13:20|41904.2|41884.2|41904.1|41884.1|41904.2|41884.2|41901.7|41881.7|3
1633414410000|2021-10-05 06:13:30|41900.2|41880.2|41899.1|41879.1|41901.6|41881.6|41899.1|41879.1|2
1633414420000|2021-10-05 06:13:40|41901.6|41881.6|41899.1|41879.1|41901.6|41881.6|41899.1|41879.1|9
1633414430000|2021-10-05 06:13:50|41904.1|41884.1|41904.1|41884.1|41904.1|41884.1|41904.1|41884.1|8
1633414440000|2021-10-05 06:14:00|41902.7|41882.7|41901.6|41881.6|41902.7|41882.7|41901.6|41881.6|3
1633414450000|2021-10-05 06:14:10|41899.1|41879.1|41899.1|41879.1|41899.1|41879.1|41899.1|41879.1|2
1633414460000|2021-10-05 06:14:20|41902.7|41882.7|41902.7|41882.7|41902.7|41882.7|41902.7|41882.7|2
1633414470000|2021-10-05 06:14:30|41904.1|41884.1|41905.2|41885.2|41905.2|41885.2|41904.1|41884.1|0
1633414480000|2021-10-05 06:14:40|41906.6|41886.6|41916.6|41896.6|41916.6|41896.6|41906.6|41886.6|3
1633414490000|2021-10-05 06:14:50|41918.1|41898.1|41919.1|41899.1|41923.1|41903.1|41918.1|41898.1|11
1633414500000|2021-10-05 06:15:00|41917.7|41897.7|41911.6|41891.6|41917.7|41897.7|41911.6|41891.6|2
1633414510000|2021-10-05 06:15:10|41914.1|41894.1|41914.1|41894.1|41915.6|41895.6|41914.1|41894.1|1
1633414520000|2021-10-05 06:15:20|41916.6|41896.6|41916.6|41896.6|41916.6|41896.6|41916.6|41896.6|1
1633414530000|2021-10-05 06:15:30|41914.1|41894.1|41914.1|41894.1|41914.1|41894.1|41914.1|41894.1|1
1633414540000|2021-10-05 06:15:40|41912.7|41892.7|41912.7|41892.7|41912.7|41892.7|41912.7|41892.7|0
1633414560000|2021-10-05 06:16:00|41901.6|41881.6|41899.6|41879.6|41904.1|41884.1|41896.6|41876.6|5
1633414570000|2021-10-05 06:16:10|41899.1|41879.1|41886.6|41866.6|41899.1|41879.1|41886.6|41866.6|7
1633414580000|2021-10-05 06:16:20|41889.1|41869.1|41881.6|41861.6|41889.1|41869.1|41881.6|41861.6|8
1633414590000|2021-10-05 06:16:30|41874.1|41854.1|41876.6|41856.6|41876.6|41856.6|41874.1|41854.1|4
1633414600000|2021-10-05 06:16:40|41878.1|41858.1|41892.7|41872.7|41892.7|41872.7|41878.1|41858.1|8
1633414610000|2021-10-05 06:16:50|41894.1|41874.1|41899.1|41879.1|41899.1|41879.1|41894.1|41874.1|5
1633414620000|2021-10-05 06:17:00|41897.7|41877.7|41896.6|41876.6|41897.7|41877.7|41896.6|41876.6|2
1633414640000|2021-10-05 06:17:20|41900.6|41880.6|41903.1|41883.1|41903.1|41883.1|41899.1|41879.1|8
1633414650000|2021-10-05 06:17:30|41901.6|41881.6|41906.6|41886.6|41906.6|41886.6|41901.6|41881.6|1
1633414660000|2021-10-05 06:17:40|41904.1|41884.1|41904.1|41884.1|41904.1|41884.1|41904.1|41884.1|0
1633414670000|2021-10-05 06:17:50|41905.6|41885.6|41916.6|41896.6|41916.6|41896.6|41905.6|41885.6|2
1633414680000|2021-10-05 06:18:00|41919.1|41899.1|41919.1|41899.1|41921.6|41901.6|41919.1|41899.1|4
1633414690000|2021-10-05 06:18:10|||||||||2
1633414700000|2021-10-05 06:18:20|||||||||3
1633414710000|2021-10-05 06:18:30|41924.1|41904.1|41924.1|41904.1|41924.1|41904.1|41924.1|41904.1|0
1633414720000|2021-10-05 06:18:40|41926.6|41906.6|41926.6|41906.6|41929.1|41909.1|41926.6|41906.6|7
1633414740000|2021-10-05 06:19:00|41922.7|41902.7|41914.1|41894.1|41922.7|41902.7|41911.6|41891.6|2
1633414750000|2021-10-05 06:19:10|41913.1|41893.1|41914.1|41894.1|41914.1|41894.1|41913.1|41893.1|1
1633414760000|2021-10-05 06:19:20|41915.6|41895.6|41916.6|41896.6|41916.6|41896.6|41915.6|41895.6|0
1633414770000|2021-10-05 06:19:30|41915.2|41895.2|41914.1|41894.1|41915.2|41895.2|41914.1|41894.1|1
1633414780000|2021-10-05 06:19:40|41911.6|41891.6|41911.6|41891.6|41911.6|41891.6|41911.6|41891.6|0
1633414790000|2021-10-05 06:19:50|41914.1|41894.1|41909.1|41889.1|41914.1|41894.1|41909.1|41889.1|1
1633414800000|2021-10-05 06:20:00|41907.7|41887.7|41904.1|41884.1|41907.7|41887.7|41904.1|41884.1|2
1633414810000|2021-10-05 06:20:10|41901.6|41881.6|41899.1|41879.1|41901.6|41881.6|41897.7|41877.7|3
1633414820000|2021-10-05 06:20:20|41901.6|41881.6|41901.6|41881.6|41901.6|41881.6|41901.6|41881.6|2
1633414830000|2021-10-05 06:20:30|41902.7|41882.7|41909.6|41889.6|41909.6|41889.6|41902.7|41882.7|2
1633414840000|2021-10-05 06:20:40|41914.1|41894.1|41914.1|41894.1|41914.1|41894.1|41914.1|41894.1|0
1633414850000|2021-10-05 06:20:50|41915.6|41895.6|41919.1|41899.1|41919.1|41899.1|41915.6|41895.6|0
1633414870000|2021-10-05 06:21:10|41920.6|41900.6|41921.6|41901.6|41921.6|41901.6|41920.6|41900.6|1
1633414880000|2021-10-05 06:21:20|41924.1|41904.1|41928.1|41908.1|41928.1|41908.1|41924.1|41904.1|0
1633414890000|2021-10-05 06:21:30|41929.1|41909.1|41929.1|41909.1|41929.1|41909.1|41926.6|41906.6|2
1633414900000|2021-10-05 06:21:40|41931.6|41911.6|41946.6|41926.6|41946.6|41926.6|41931.6|41911.6|25
1633414910000|2021-10-05 06:21:50|41949.1|41929.1|41950.2|41930.2|41950.2|41930.2|41949.1|41929.1|2
1633414920000|2021-10-05 06:22:00|41949.1|41929.1|41948.1|41928.1|41949.1|41929.1|41948.1|41928.1|0
1633414930000|2021-10-05 06:22:10|41945.2|41925.2|41944.1|41924.1|41945.2|41925.2|41944.1|41924.1|5
1633414950000|2021-10-05 06:22:30|41945.2|41925.2|41945.2|41925.2|41945.2|41925.2|41945.2|41925.2|4
1633414960000|2021-10-05 06:22:40|41942.2|41922.2|41948.1|41928.1|41948.1|41928.1|41939.1|41919.1|13
1633414970000|2021-10-05 06:22:50|41950.6|41930.6|41950.6|41930.6|41950.6|41930.6|41950.6|41930.6|0
1633414990000|2021-10-05 06:23:10|41956.6|41936.6|41960.6|41940.6|41960.6|41940.6|41956.6|41936.6|10
1633415010000|2021-10-05 06:23:30|||||||||1
1633415030000|2021-10-05 06:23:50|41957.7|41937.7|41957.7|41937.7|41957.7|41937.7|41957.7|41937.7|2
1633415040000|2021-10-05 06:24:00|41956.6|41936.6|41951.6|41931.6|41956.6|41936.6|41951.6|41931.6|4
1633415050000|2021-10-05 06:24:10|41950.2|41930.2|41942.6|41922.6|41950.2|41930.2|41942.6|41922.6|6
1633415060000|2021-10-05 06:24:20|41939.1|41919.1|41936.6|41916.6|41939.1|41919.1|41936.6|41916.6|4
1633415080000|2021-10-05 06:24:40|41939.1|41919.1|41936.6|41916.6|41939.1|41919.1|41936.6|41916.6|1
1633415090000|2021-10-05 06:24:50|41937.6|41917.6|41939.1|41919.1|41939.1|41919.1|41937.6|41917.6|3
1633415100000|2021-10-05 06:25:00|41937.6|41917.6|41936.6|41916.6|41937.6|41917.6|41936.6|41916.6|1
1633415110000|2021-10-05 06:25:10|41939.1|41919.1|41939.1|41919.1|41939.1|41919.1|41939.1|41919.1|0
1633415120000|2021-10-05 06:25:20|||||||||1
1633415130000|2021-10-05 06:25:30|41937.6|41917.6|41936.6|41916.6|41937.6|41917.6|41934.1|41914.1|1
1633415140000|2021-10-05 06:25:40|41934.1|41914.1|41935.1|41915.1|41935.1|41915.1|41934.1|41914.1|1
1633415150000|2021-10-05 06:25:50|41934.1|41914.1|41937.6|41917.6|41937.6|41917.6|41934.1|41914.1|3
1633415160000|2021-10-05 06:26:00|41936.6|41916.6|41934.1|41914.1|41936.6|41916.6|41934.1|41914.1|2
1633415180000|2021-10-05 06:26:20|41930.1|41910.1|41929.1|41909.1|41930.1|41910.1|41929.1|41909.1|2
1633415190000|2021-10-05 06:26:30|41928.1|41908.1|41926.6|41906.6|41928.1|41908.1|41926.6|41906.6|1
1633415200000|2021-10-05 06:26:40|41925.1|41905.1|41924.1|41904.1|41925.6|41905.6|41924.1|41904.1|2
1633415210000|2021-10-05 06:26:50|41926.6|41906.6|41926.6|41906.6|41926.6|41906.6|41926.6|41906.6|2
1633415220000|2021-10-05 06:27:00|||||||||1
1633415230000|2021-10-05 06:27:10|41927.6|41907.6|41926.6|41906.6|41929.1|41909.1|41926.6|41906.6|0
1633415240000|2021-10-05 06:27:20|41929.1|41909.1|41929.1|41909.1|41929.1|41909.1|41929.1|41909.1|1
1633415260000|2021-10-05 06:27:40|41926.6|41906.6|41924.1|41904.1|41926.6|41906.6|41924.1|41904.1|1
1633415290000|2021-10-05 06:28:10|41921.6|41901.6|41919.1|41899.1|41921.6|41901.6|41919.1|41899.1|2
1633415300000|2021-10-05 06:28:20|41921.6|41901.6|41934.1|41914.1|41934.1|41914.1|41921.6|41901.6|8
1633415310000|2021-10-05 06:28:30|41936.2|41916.2|41944.1|41924.1|41944.1|41924.1|41936.2|41916.2|2
1633415320000|2021-10-05 06:28:40|41946.6|41926.6|41949.1|41929.1|41949.1|41929.1|41944.1|41924.1|1
1633415340000|2021-10-05 06:29:00|||||||||4
1633415350000|2021-10-05 06:29:10|41946.6|41926.6|41944.1|41924.1|41946.6|41926.6|41944.1|41924.1|0
1633415360000|2021-10-05 06:29:20|41945.1|41925.1|41945.1|41925.1|41945.1|41925.1|41945.1|41925.1|5
1633415370000|2021-10-05 06:29:30|41946.6|41926.6|41946.6|41926.6|41946.6|41926.6|41946.6|41926.6|0
1633415390000|2021-10-05 06:29:50|41950.1|41930.1|41954.1|41934.1|41954.1|41934.1|41950.1|41930.1|7
1633415400000|2021-10-05 06:30:00|41952.6|41932.6|41949.1|41929.1|41952.6|41932.6|41949.1|41929.1|3
1633415410000|2021-10-05 06:30:10|41945.6|41925.6|41944.1|41924.1|41945.6|41925.6|41944.1|41924.1|1
1633415420000|2021-10-05 06:30:20|41941.6|41921.6|41939.1|41919.1|41941.6|41921.6|41939.1|41919.1|4
1633415430000|2021-10-05 06:30:30|41936.6|41916.6|41932.6|41912.6|41936.6|41916.6|41932.6|41912.6|3
1633415440000|2021-10-05 06:30:40|41931.2|41911.2|41934.1|41914.1|41934.1|41914.1|41930.1|41910.1|4
1633415450000|2021-10-05 06:30:50|41941.6|41921.6|41947.1|41927.1|41947.1|41927.1|41941.6|41921.6|7
1633415460000|2021-10-05 06:31:00|41945.6|41925.6|41944.1|41924.1|41945.6|41925.6|41944.1|41924.1|1
1633415480000|2021-10-05 06:31:20|41945.1|41925.1|41949.1|41929.1|41949.1|41929.1|41944.1|41924.1|3
1633415490000|2021-10-05 06:31:30|41944.1|41924.1|41944.1|41924.1|41944.1|41924.1|41944.1|41924.1|2
1633415510000|2021-10-05 06:31:50|41941.6|41921.6|41941.6|41921.6|41941.6|41921.6|41941.6|41921.6|0
1633415520000|2021-10-05 06:32:00|||||||||1
1633415540000|2021-10-05 06:32:20|41943.1|41923.1|41941.6|41921.6|41944.1|41924.1|41941.6|41921.6|1
1633415550000|2021-10-05 06:32:30|41942.6|41922.6|41944.1|41924.1|41944.1|41924.1|41942.6|41922.6|0
1633415560000|2021-10-05 06:32:40|||||||||3
1633415570000|2021-10-05 06:32:50|41945.6|41925.6|41944.1|41924.1|41946.6|41926.6|41944.1|41924.1|0
1633415580000|2021-10-05 06:33:00|41945.6|41925.6|41951.6|41931.6|41951.6|41931.6|41945.6|41925.6|4
1633415590000|2021-10-05 06:33:10|41950.6|41930.6|41949.1|41929.1|41950.6|41930.6|41949.1|41929.1|3
1633415600000|2021-10-05 06:33:20|41951.2|41931.2|41954.1|41934.1|41954.1|41934.1|41951.2|41931.2|0
1633415610000|2021-10-05 06:33:30|||||||||1
1633415620000|2021-10-05 06:33:40|41956.6|41936.6|41956.6|41936.6|41956.6|41936.6|41956.6|41936.6|1
1633415630000|2021-10-05 06:33:50|41959.1|41939.1|41959.1|41939.1|41959.1|41939.1|41959.1|41939.1|1
1633415640000|2021-10-05 06:34:00|41960.6|41940.6|41964.1|41944.1|41964.1|41944.1|41960.6|41940.6|2
1633415650000|2021-10-05 06:34:10|||||||||1
1633415670000|2021-10-05 06:34:30|41934.1|41914.1|41927.6|41907.6|41934.1|41914.1|41927.6|41907.6|45
1633415690000|2021-10-05 06:34:50|41916.6|41896.6|41914.1|41894.1|41916.6|41896.6|41914.1|41894.1|3
1633415700000|2021-10-05 06:35:00|41916.6|41896.6|41916.6|41896.6|41916.6|41896.6|41916.6|41896.6|1
1633415710000|2021-10-05 06:35:10|41915.1|41895.1|41914.1|41894.1|41915.1|41895.1|41914.1|41894.1|3
1633415730000|2021-10-05 06:35:30|41911.6|41891.6|41911.6|41891.6|41911.6|41891.6|41911.6|41891.6|2
1633415740000|2021-10-05 06:35:40|41910.6|41890.6|41891.6|41871.6|41910.6|41890.6|41891.6|41871.6|2
1633415750000|2021-10-05 06:35:50|41890.1|41870.1|41886.6|41866.6|41890.1|41870.1|41886.6|41866.6|5
1633415760000|2021-10-05 06:36:00|||||||||6
1633415770000|2021-10-05 06:36:10|41882.6|41862.6|41881.1|41861.1|41882.6|41862.6|41881.1|41861.1|2
1633415780000|2021-10-05 06:36:20|41878.6|41858.6|41877.6|41857.6|41878.6|41858.6|41877.6|41857.6|0
1633415790000|2021-10-05 06:36:30|41879.1|41859.1|41879.1|41859.1|41879.1|41859.1|41879.1|41859.1|3
1633415800000|2021-10-05 06:36:40|41881.6|41861.6|41884.1|41864.1|41884.1|41864.1|41881.6|41861.6|1
1633415810000|2021-10-05 06:36:50|41885.6|41865.6|41886.6|41866.6|41886.6|41866.6|41885.6|41865.6|1
1633415820000|2021-10-05 06:37:00|41885.6|41865.6|41886.6|41866.6|41886.6|41866.6|41885.6|41865.6|1
1633415830000|2021-10-05 06:37:10|41885.1|41865.1|41886.6|41866.6|41886.6|41866.6|41885.1|41865.1|3
1633415840000|2021-10-05 06:37:20|41885.1|41865.1|41884.1|41864.1|41885.1|41865.1|41884.1|41864.1|1
1633415850000|2021-10-05 06:37:30|41885.6|41865.6|41886.6|41866.6|41886.6|41866.6|41885.6|41865.6|1
1633415860000|2021-10-05 06:37:40|||||||||3
1633415870000|2021-10-05 06:37:50|41885.6|41865.6|41884.1|41864.1|41885.6|41865.6|41884.1|41864.1|0
1633415890000|2021-10-05 06:38:10|41887.6|41867.6|41886.6|41866.6|41887.6|41867.6|41886.6|41866.6|0
1633415900000|2021-10-05 06:38:20|41884.1|41864.1|41889.1|41869.1|41889.1|41869.1|41884.1|41864.1|1
1633415910000|2021-10-05 06:38:30|||||||||1
1633415930000|2021-10-05 06:38:50|41890.6|41870.6|41901.6|41881.6|41901.6|41881.6|41890.6|41870.6|18
1633415940000|2021-10-05 06:39:00|41908.1|41888.1|41905.1|41885.1|41909.1|41889.1|41905.1|41885.1|8
1633415950000|2021-10-05 06:39:10|41906.6|41886.6|41910.1|41890.1|41910.1|41890.1|41906.6|41886.6|1
1633415960000|2021-10-05 06:39:20|41912.6|41892.6|41914.1|41894.1|41914.1|41894.1|41912.6|41892.6|1
1633415980000|2021-10-05 06:39:40|41916.6|41896.6|41914.1|41894.1|41916.6|41896.6|41914.1|41894.1|4
1633416000000|2021-10-05 06:40:00|41917.1|41897.1|41916.6|41896.6|41919.1|41899.1|41914.1|41894.1|1
1633416010000|2021-10-05 06:40:10|41911.6|41891.6|41914.1|41894.1|41914.1|41894.1|41911.6|41891.6|7
1633416020000|2021-10-05 06:40:20|41913.1|41893.1|41909.1|41889.1|41914.1|41894.1|41909.1|41889.1|3
1633416030000|2021-10-05 06:40:30|41911.6|41891.6|41919.1|41899.1|41919.1|41899.1|41911.6|41891.6|5
1633416040000|2021-10-05 06:40:40|41920.1|41900.1|41914.1|41894.1|41920.1|41900.1|41914.1|41894.1|4
1633416070000|2021-10-05 06:41:10|41915.6|41895.6|41914.1|41894.1|41916.6|41896.6|41914.1|41894.1|0
1633416080000|2021-10-05 06:41:20|41919.1|41899.1|41914.1|41894.1|41919.1|41899.1|41914.1|41894.1|0
1633416090000|2021-10-05 06:41:30|41919.1|41899.1|41919.1|41899.1|41919.1|41899.1|41919.1|41899.1|1
1633416100000|2021-10-05 06:41:40|41924.1|41904.1|41924.1|41904.1|41924.1|41904.1|41924.1|41904.1|3
1633416110000|2021-10-05 06:41:50|41925.1|41905.1|41934.1|41914.1|41934.1|41914.1|41925.1|41905.1|6
1633416120000|2021-10-05 06:42:00|41931.1|41911.1|41934.1|41914.1|41934.1|41914.1|41929.1|41909.1|0
1633416150000|2021-10-05 06:42:30|41936.6|41916.6|41936.6|41916.6|41936.6|41916.6|41936.6|41916.6|1
1633416160000|2021-10-05 06:42:40|41939.1|41919.1|41939.1|41919.1|41939.1|41919.1|41939.1|41919.1|5
1633416170000|2021-10-05 06:42:50|41936.6|41916.6|41936.6|41916.6|41936.6|41916.6|41936.6|41916.6|19
1633416180000|2021-10-05 06:43:00|41935.1|41915.1|41931.6|41911.6|41935.1|41915.1|41931.6|41911.6|3
1633416210000|2021-10-05 06:43:30|41932.6|41912.6|41934.1|41914.1|41934.1|41914.1|41932.6|41912.6|2
1633416240000|2021-10-05 06:44:00|41935.6|41915.6|41939.1|41919.1|41939.1|41919.1|41935.6|41915.6|2
1633416250000|2021-10-05 06:44:10|||||||||1
1633416260000|2021-10-05 06:44:20|41937.6|41917.6|41937.6|41917.6|41937.6|41917.6|41937.6|41917.6|4
1633416270000|2021-10-05 06:44:30|41936.6|41916.6|41939.1|41919.1|41939.1|41919.1|41936.6|41916.6|0
1633416290000|2021-10-05 06:44:50|41937.6|41917.6|41936.6|41916.6|41937.6|41917.6|41934.1|41914.1|0
1633416320000|2021-10-05 06:45:20|||||||||2
1633416360000|2021-10-05 06:46:00|41939.1|41919.1|41939.1|41919.1|41939.1|41919.1|41939.1|41919.1|2
1633416370000|2021-10-05 06:46:10|41936.6|41916.6|41939.1|41919.1|41939.1|41919.1|41936.6|41916.6|1
1633416380000|2021-10-05 06:46:20|41936.1|41916.1|41936.1|41916.1|41936.1|41916.1|41936.1|41916.1|0
1633416390000|2021-10-05 06:46:30|41934.1|41914.1|41936.6|41916.6|41936.6|41916.6|41934.1|41914.1|0
1633416400000|2021-10-05 06:46:40|41935.1|41915.1|41934.1|41914.1|41935.1|41915.1|41934.1|41914.1|1
1633416410000|2021-10-05 06:46:50|41931.6|41911.6|41924.1|41904.1|41931.6|41911.6|41924.1|41904.1|12
1633416420000|2021-10-05 06:47:00|41921.6|41901.6|41919.1|41899.1|41921.6|41901.6|41919.1|41899.1|2
1633416430000|2021-10-05 06:47:10|41920.1|41900.1|41920.6|41900.6|41920.6|41900.6|41919.1|41899.1|1
1633416440000|2021-10-05 06:47:20|41920.1|41900.1|41921.6|41901.6|41921.6|41901.6|41919.1|41899.1|0
1633416450000|2021-10-05 06:47:30|41922.6|41902.6|41936.6|41916.6|41936.6|41916.6|41922.6|41902.6|8
1633416460000|2021-10-05 06:47:40|||||||||1
1633416520000|2021-10-05 06:48:40|41935.6|41915.6|41924.1|41904.1|41935.6|41915.6|41924.1|41904.1|5
1633416540000|2021-10-05 06:49:00|||||||||1
1633416580000|2021-10-05 06:49:40|41921.6|41901.6|41902.6|41882.6|41921.6|41901.6|41902.6|41882.6|12
1633416590000|2021-10-05 06:49:50|41901.6|41881.6|41900.1|41880.1|41901.6|41881.6|41900.1|41880.1|2
1633416600000|2021-10-05 06:50:00|41901.6|41881.6|41911.6|41891.6|41911.6|41891.6|41901.6|41881.6|8
1633416610000|2021-10-05 06:50:10|41909.1|41889.1|41909.1|41889.1|41909.1|41889.1|41909.1|41889.1|0
1633416630000|2021-10-05 06:50:30|41902.1|41882.1|41900.7|41880.7|41902.1|41882.1|41900.7|41880.7|3
1633416640000|2021-10-05 06:50:40|41899.6|41879.6|41899.6|41879.6|41901.1|41881.1|41899.6|41879.6|0
1633416650000|2021-10-05 06:50:50|41896.6|41876.6|41891.6|41871.6|41896.6|41876.6|41890.6|41870.6|11
1633416660000|2021-10-05 06:51:00|41896.6|41876.6|41904.1|41884.1|41904.1|41884.1|41896.6|41876.6|7
1633416690000|2021-10-05 06:51:30|41906.6|41886.6|41910.6|41890.6|41910.6|41890.6|41906.6|41886.6|1
1633416700000|2021-10-05 06:51:40|41911.6|41891.6|41916.6|41896.6|41916.6|41896.6|41911.6|41891.6|3
1633416710000|2021-10-05 06:51:50|41919.6|41899.6|41934.1|41914.1|41936.6|41916.6|41919.6|41899.6|25
1633416720000|2021-10-05 06:52:00|41935.1|41915.1|41934.1|41914.1|41935.1|41915.1|41934.1|41914.1|0
1633416740000|2021-10-05 06:52:20|41936.6|41916.6|41939.1|41919.1|41939.1|41919.1|41936.6|41916.6|2
1633416750000|2021-10-05 06:52:30|41936.6|41916.6|41939.1|41919.1|41939.1|41919.1|41936.6|41916.6|1
1633416760000|2021-10-05 06:52:40|41938.1|41918.1|41939.1|41919.1|41939.1|41919.1|41934.1|41914.1|6
1633416780000|2021-10-05 06:53:00|41935.1|41915.1|41931.6|41911.6|41935.1|41915.1|41931.6|41911.6|2
1633416790000|2021-10-05 06:53:10|41929.1|41909.1|41929.1|41909.1|41929.1|41909.1|41929.1|41909.1|0
1633416800000|2021-10-05 06:53:20|||||||||1
1633416810000|2021-10-05 06:53:30|41930.6|41910.6|41934.1|41914.1|41934.1|41914.1|41930.6|41910.6|2
1633416830000|2021-10-05 06:53:50|41936.6|41916.6|41936.6|41916.6|41936.6|41916.6|41936.6|41916.6|0
1633416840000|2021-10-05 06:54:00|41939.1|41919.1|41926.6|41906.6|41939.1|41919.1|41926.6|41906.6|6
1633416860000|2021-10-05 06:54:20|41924.1|41904.1|41924.1|41904.1|41924.1|41904.1|41924.1|41904.1|3
1633416870000|2021-10-05 06:54:30|41922.6|41902.6|41921.6|41901.6|41922.6|41902.6|41921.6|41901.6|0
1633416880000|2021-10-05 06:54:40|41924.1|41904.1|41924.1|41904.1|41924.1|41904.1|41924.1|41904.1|1
1633416900000|2021-10-05 06:55:00|41920.1|41900.1|41909.1|41889.1|41920.1|41900.1|41909.1|41889.1|8
1633416910000|2021-10-05 06:55:10|||||||||5
1633416920000|2021-10-05 06:55:20|41910.6|41890.6|41910.6|41890.6|41910.6|41890.6|41910.6|41890.6|1
1633416930000|2021-10-05 06:55:30|41911.6|41891.6|41911.6|41891.6|41914.1|41894.1|41911.6|41891.6|2
1633416940000|2021-10-05 06:55:40|41909.1|41889.1|41911.6|41891.6|41911.6|41891.6|41909.1|41889.1|5
1633416950000|2021-10-05 06:55:50|||||||||5
1633416960000|2021-10-05 06:56:00|41914.1|41894.1|41914.1|41894.1|41914.1|41894.1|41914.1|41894.1|0
1633416970000|2021-10-05 06:56:10|||||||||1
1633416980000|2021-10-05 06:56:20|41912.6|41892.6|41914.1|41894.1|41914.1|41894.1|41912.6|41892.6|0
1633416990000|2021-10-05 06:56:30|41911.1|41891.1|41909.1|41889.1|41911.1|41891.1|41909.1|41889.1|5
1633417000000|2021-10-05 06:56:40|41901.6|41881.6|41901.6|41881.6|41901.6|41881.6|41901.6|41881.6|0
1633417010000|2021-10-05 06:56:50|41900.6|41880.6|41897.6|41877.6|41900.6|41880.6|41897.6|41877.6|1
1633417020000|2021-10-05 06:57:00|41895.1|41875.1|41892.6|41872.6|41895.1|41875.1|41892.6|41872.6|0
1633417030000|2021-10-05 06:57:10|41891.6|41871.6|41891.6|41871.6|41891.6|41871.6|41891.6|41871.6|0
1633417040000|2021-10-05 06:57:20|||||||||3
1633417050000|2021-10-05 06:57:30|41889.1|41869.1|41891.6|41871.6|41892.6|41872.6|41888.1|41868.1|7
1633417060000|2021-10-05 06:57:40|41893.1|41873.1|41896.6|41876.6|41896.6|41876.6|41893.1|41873.1|1
1633417070000|2021-10-05 06:57:50|41898.1|41878.1|41906.6|41886.6|41906.6|41886.6|41898.1|41878.1|10
1633417080000|2021-10-05 06:58:00|41904.1|41884.1|41901.6|41881.6|41904.1|41884.1|41901.6|41881.6|2
1633417090000|2021-10-05 06:58:10|41899.1|41879.1|41899.1|41879.1|41899.1|41879.1|41896.1|41876.1|6
1633417100000|2021-10-05 06:58:20|41901.6|41881.6|41910.6|41890.6|41910.6|41890.6|41899.1|41879.1|5
1633417110000|2021-10-05 06:58:30|41913.1|41893.1|41913.1|41893.1|41913.1|41893.1|41913.1|41893.1|2
1633417120000|2021-10-05 06:58:40|41914.1|41894.1|41918.1|41898.1|41918.1|41898.1|41914.1|41894.1|7
1633417130000|2021-10-05 06:58:50|41916.6|41896.6|41915.6|41895.6|41918.1|41898.1|41915.6|41895.6|1
1633417150000|2021-10-05 06:59:10|41919.1|41899.1|41916.6|41896.6|41919.1|41899.1|41914.1|41894.1|5
1633417160000|2021-10-05 06:59:20|41915.1|41895.1|41914.1|41894.1|41915.1|41895.1|41914.1|41894.1|0
1633417170000|2021-10-05 06:59:30|41916.6|41896.6|41916.6|41896.6|41916.6|41896.6|41916.6|41896.6|0
1633417180000|2021-10-05 06:59:40|41919.1|41899.1|41919.1|41899.1|41919.1|41899.1|41919.1|41899.1|2
1633417190000|2021-10-05 06:59:50|41921.6|41901.6|41919.1|41899.1|41921.6|41901.6|41916.6|41896.6|7
1633417200000|2021-10-05 07:00:00|41916.1|41896.1|41863.6|41843.6|41916.1|41896.1|41863.6|41843.6|30
1633417210000|2021-10-05 07:00:10|41862.6|41842.6|41798.6|41778.6|41862.6|41842.6|41796.1|41776.1|87
1633417220000|2021-10-05 07:00:20|41799.6|41779.6|41806.1|41786.1|41818.6|41798.6|41799.6|41779.6|54
1633417230000|2021-10-05 07:00:30|41808.6|41788.6|41816.1|41796.1|41816.1|41796.1|41806.1|41786.1|9
1633417240000|2021-10-05 07:00:40|41821.1|41801.1|41836.1|41816.1|41836.1|41816.1|41821.1|41801.1|7
1633417250000|2021-10-05 07:00:50|41834.6|41814.6|41846.1|41826.1|41846.1|41826.1|41831.1|41811.1|9
1633417260000|2021-10-05 07:01:00|41856.1|41836.1|41861.1|41841.1|41861.1|41841.1|41856.1|41836.1|6
1633417270000|2021-10-05 07:01:10|41863.6|41843.6|41872.6|41852.6|41872.6|41852.6|41863.6|41843.6|4
1633417280000|2021-10-05 07:01:20|41875.1|41855.1|41872.6|41852.6|41875.1|41855.1|41872.6|41852.6|4
1633417290000|2021-10-05 07:01:30|41869.6|41849.6|41857.1|41837.1|41869.6|41849.6|41857.1|41837.1|2
1633417300000|2021-10-05 07:01:40|41854.2|41834.2|41852.1|41832.1|41854.2|41834.2|41852.1|41832.1|0
1633417310000|2021-10-05 07:01:50|41851.1|41831.1|41838.6|41818.6|41851.1|41831.1|41836.1|41816.1|5
1633417320000|2021-10-05 07:02:00|41837.1|41817.1|41821.1|41801.1|41837.1|41817.1|41821.1|41801.1|9
1633417330000|2021-10-05 07:02:10|41826.1|41806.1|41831.1|41811.1|41831.1|41811.1|41826.1|41806.1|8
1633417340000|2021-10-05 07:02:20|41833.6|41813.6|41838.6|41818.6|41838.6|41818.6|41833.6|41813.6|2
1633417350000|2021-10-05 07:02:30|41843.1|41823.1|41849.6|41829.6|41849.6|41829.6|41843.1|41823.1|3
1633417360000|2021-10-05 07:02:40|41851.1|41831.1|41856.1|41836.1|41856.1|41836.1|41851.1|41831.1|6
1633417370000|2021-10-05 07:02:50|41857.6|41837.6|41874.6|41854.6|41874.6|41854.6|41857.6|41837.6|5
1633417380000|2021-10-05 07:03:00|41873.1|41853.1|41866.1|41846.1|41873.1|41853.1|41866.1|41846.1|4
1633417390000|2021-10-05 07:03:10|41863.6|41843.6|41885.1|41865.1|41885.1|41865.1|41863.6|41843.6|5
1633417400000|2021-10-05 07:03:20|41883.6|41863.6|41881.1|41861.1|41883.6|41863.6|41881.1|41861.1|7
1633417410000|2021-10-05 07:03:30|41887.1|41867.1|41887.1|41867.1|41887.1|41867.1|41887.1|41867.1|1
1633417420000|2021-10-05 07:03:40|41888.6|41868.6|41887.6|41867.6|41888.6|41868.6|41887.6|41867.6|0
1633417430000|2021-10-05 07:03:50|41889.1|41869.1|41893.6|41873.6|41899.1|41879.1|41889.1|41869.1|27
1633417440000|2021-10-05 07:04:00|41891.1|41871.1|41890.1|41870.1|41891.1|41871.1|41890.1|41870.1|0
1633417450000|2021-10-05 07:04:10|41887.6|41867.6|41887.6|41867.6|41889.1|41869.1|41887.6|41867.6|3
1633417460000|2021-10-05 07:04:20|41886.1|41866.1|41881.1|41861.1|41886.1|41866.1|41881.1|41861.1|4
1633417480000|2021-10-05 07:04:40|41879.6|41859.6|41855.1|41835.1|41879.6|41859.6|41855.1|41835.1|3
1633417490000|2021-10-05 07:04:50|41866.1|41846.1|41866.1|41846.1|41866.1|41846.1|41866.1|41846.1|3
1633417500000|2021-10-05 07:05:00|41865.1|41845.1|41851.1|41831.1|41865.1|41845.1|41851.1|41831.1|7
1633417510000|2021-10-05 07:05:10|41850.1|41830.1|41861.1|41841.1|41861.1|41841.1|41850.1|41830.1|12
1633417520000|2021-10-05 07:05:20|41862.6|41842.6|41857.6|41837.6|41862.6|41842.6|41857.6|41837.6|1
1633417530000|2021-10-05 07:05:30|41859.1|41839.1|41873.6|41853.6|41873.6|41853.6|41859.1|41839.1|3
1633417540000|2021-10-05 07:05:40|41872.1|41852.1|41875.6|41855.6|41875.6|41855.6|41871.1|41851.1|6
1633417550000|2021-10-05 07:05:50|41879.1|41859.1|41887.1|41867.1|41887.1|41867.1|41879.1|41859.1|7
1633417560000|2021-10-05 07:06:00|41890.1|41870.1|41900.1|41880.1|41900.1|41880.1|41890.1|41870.1|13
1633417570000|2021-10-05 07:06:10|41901.6|41881.6|41895.1|41875.1|41901.6|41881.6|41895.1|41875.1|4
1633417580000|2021-10-05 07:06:20|41891.1|41871.1|41888.6|41868.6|41891.1|41871.1|41888.6|41868.6|1
1633417590000|2021-10-05 07:06:30|41886.1|41866.1|41886.1|41866.1|41886.1|41866.1|41886.1|41866.1|4
1633417600000|2021-10-05 07:06:40|41890.1|41870.1|41890.1|41870.1|41890.1|41870.1|41886.1|41866.1|10
1633417610000|2021-10-05 07:06:50|41892.6|41872.6|41892.6|41872.6|41892.6|41872.6|41892.6|41872.6|5
1633417620000|2021-10-05 07:07:00|41900.1|41880.1|41900.1|41880.1|41901.6|41881.6|41900.1|41880.1|1
1633417630000|2021-10-05 07:07:10|41902.6|41882.6|41906.1|41886.1|41906.1|41886.1|41900.1|41880.1|3
1633417640000|2021-10-05 07:07:20|41909.1|41889.1|41916.1|41896.1|41916.1|41896.1|41909.1|41889.1|8
1633417650000|2021-10-05 07:07:30|41913.1|41893.1|41912.1|41892.1|41913.1|41893.1|41912.1|41892.1|5
1633417660000|2021-10-05 07:07:40|41917.1|41897.1|41921.1|41901.1|41921.1|41901.1|41917.1|41897.1|3
1633417670000|2021-10-05 07:07:50|41922.6|41902.6|41924.6|41904.6|41924.6|41904.6|41922.6|41902.6|1
1633417680000|2021-10-05 07:08:00|41926.1|41906.1|41927.1|41907.1|41927.1|41907.1|41924.6|41904.6|2
1633417690000|2021-10-05 07:08:10|41924.6|41904.6|41923.6|41903.6|41924.6|41904.6|41923.6|41903.6|2
1633417700000|2021-10-05 07:08:20|41922.1|41902.1|41921.1|41901.1|41922.1|41902.1|41921.1|41901.1|0
1633417710000|2021-10-05 07:08:30|41922.6|41902.6|41921.1|41901.1|41923.6|41903.6|41921.1|41901.1|3
1633417720000|2021-10-05 07:08:40|41918.6|41898.6|41921.1|41901.1|41921.1|41901.1|41917.1|41897.1|3
1633417730000|2021-10-05 07:08:50|41919.6|41899.6|41918.6|41898.6|41919.6|41899.6|41918.6|41898.6|5
1633417740000|2021-10-05 07:09:00|41916.1|41896.1|41916.1|41896.1|41916.1|41896.1|41916.1|41896.1|0
1633417750000|2021-10-05 07:09:10|41917.1|41897.1|41919.6|41899.6|41919.6|41899.6|41917.1|41897.1|3
1633417760000|2021-10-05 07:09:20|41921.1|41901.1|41926.1|41906.1|41926.1|41906.1|41921.1|41901.1|1
1633417770000|2021-10-05 07:09:30|41929.1|41909.1|41946.1|41926.1|41956.1|41936.1|41929.1|41909.1|9
1633417780000|2021-10-05 07:09:40|41943.6|41923.6|41941.1|41921.1|41943.6|41923.6|41941.1|41921.1|4
1633417790000|2021-10-05 07:09:50|41940.1|41920.1|41932.1|41912.1|41940.1|41920.1|41932.1|41912.1|6
1633417800000|2021-10-05 07:10:00|41928.6|41908.6|41923.6|41903.6|41928.6|41908.6|41921.1|41901.1|7
1633417810000|2021-10-05 07:10:10|41922.1|41902.1|41921.1|41901.1|41922.1|41902.1|41918.6|41898.6|0
1633417820000|2021-10-05 07:10:20|41918.6|41898.6|41918.6|41898.6|41918.6|41898.6|41918.6|41898.6|1
1633417830000|2021-10-05 07:10:30|41921.1|41901.1|41921.1|41901.1|41921.1|41901.1|41921.1|41901.1|3
1633417840000|2021-10-05 07:10:40|41919.6|41899.6|41916.1|41896.1|41919.6|41899.6|41916.1|41896.1|0
1633417860000|2021-10-05 07:11:00|41921.1|41901.1|41932.6|41912.6|41932.6|41912.6|41921.1|41901.1|5
1633417870000|2021-10-05 07:11:10|41934.6|41914.6|41936.1|41916.1|41941.1|41921.1|41934.6|41914.6|25
1633417880000|2021-10-05 07:11:20|41938.6|41918.6|41961.1|41941.1|41961.1|41941.1|41938.6|41918.6|10
1633417890000|2021-10-05 07:11:30|41968.6|41948.6|41978.6|41958.6|41978.6|41958.6|41968.6|41948.6|6
1633417900000|2021-10-05 07:11:40|41981.1|41961.1|41981.1|41961.1|41983.6|41963.6|41981.1|41961.1|7
1633417910000|2021-10-05 07:11:50|41978.6|41958.6|42013.6|41993.6|42013.6|41993.6|41978.6|41958.6|24
1633417920000|2021-10-05 07:12:00|42012.1|41992.1|42017.1|41997.1|42017.1|41997.1|42011.1|41991.1|21
1633417940000|2021-10-05 07:12:20|42020.1|42000.1|42020.1|42000.1|42021.1|42001.1|42020.1|42000.1|6
1633417950000|2021-10-05 07:12:30|42022.6|42002.6|42027.6|42007.6|42027.6|42007.6|42022.6|42002.6|9
1633417960000|2021-10-05 07:12:40|42028.6|42008.6|42028.6|42008.6|42032.6|42012.6|42028.6|42008.6|14
1633417970000|2021-10-05 07:12:50|42027.1|42007.1|42027.1|42007.1|42027.1|42007.1|42027.1|42007.1|1
1633417980000|2021-10-05 07:13:00|42028.1|42008.1|42028.6|42008.6|42028.6|42008.6|42026.1|42006.1|6
1633417990000|2021-10-05 07:13:10|42031.1|42011.1|42028.6|42008.6|42031.1|42011.1|42028.6|42008.6|3
1633418000000|2021-10-05 07:13:20|42027.1|42007.1|42026.1|42006.1|42027.1|42007.1|42026.1|42006.1|4
1633418010000|2021-10-05 07:13:30|42024.6|42004.6|42018.6|41998.6|42024.6|42004.6|42018.6|41998.6|1
1633418020000|2021-10-05 07:13:40|42025.1|42005.1|42018.6|41998.6|42025.1|42005.1|42018.6|41998.6|5
1633418030000|2021-10-05 07:13:50|||||||||1
1633418040000|2021-10-05 07:14:00|42021.1|42001.1|42021.1|42001.1|42021.1|42001.1|42021.1|42001.1|2
1633418050000|2021-10-05 07:14:10|||||||||4
1633418060000|2021-10-05 07:14:20|42023.6|42003.6|42034.5|42014.5|42034.5|42014.5|42023.6|42003.6|4
1633418070000|2021-10-05 07:14:30|42033.1|42013.1|42033.1|42013.1|42033.1|42013.1|42032|42012|9
1633418080000|2021-10-05 07:14:40|42029.1|42009.1|42029.1|42009.1|42029.1|42009.1|42029.1|42009.1|3
1633418090000|2021-10-05 07:14:50|42031.6|42011.6|42037.6|42017.6|42037.6|42017.6|42031.6|42011.6|5
1633418100000|2021-10-05 07:15:00|42039.1|42019.1|42060.1|42040.1|42060.1|42040.1|42039.1|42019.1|18
1633418110000|2021-10-05 07:15:10|42061.1|42041.1|42071.1|42051.1|42071.1|42051.1|42061.1|42041.1|19
1633418120000|2021-10-05 07:15:20|42072.6|42052.6|42073.6|42053.6|42073.6|42053.6|42072.6|42052.6|4
1633418130000|2021-10-05 07:15:30|42063.1|42043.1|42056.1|42036.1|42063.1|42043.1|42053.6|42033.6|4
1633418140000|2021-10-05 07:15:40|42054.6|42034.6|42053.6|42033.6|42054.6|42034.6|42053.6|42033.6|2
1633418150000|2021-10-05 07:15:50|42052.1|42032.1|42046.1|42026.1|42052.1|42032.1|42046.1|42026.1|2
1633418160000|2021-10-05 07:16:00|42049.1|42029.1|42067.6|42047.6|42067.6|42047.6|42049.1|42029.1|5
1633418170000|2021-10-05 07:16:10|42068.6|42048.6|42068.6|42048.6|42068.6|42048.6|42068.6|42048.6|0
1633418180000|2021-10-05 07:16:20|42069.6|42049.6|42072.1|42052.1|42072.1|42052.1|42069.6|42049.6|3
1633418190000|2021-10-05 07:16:30|42074.6|42054.6|42074.6|42054.6|42074.6|42054.6|42074.6|42054.6|0
1633418200000|2021-10-05 07:16:40|42073.6|42053.6|42076.1|42056.1|42078.6|42058.6|42073.6|42053.6|2
1633418210000|2021-10-05 07:16:50|42078.6|42058.6|42073.6|42053.6|42078.6|42058.6|42073.6|42053.6|2
1633418220000|2021-10-05 07:17:00|42077.6|42057.6|42074.6|42054.6|42078.6|42058.6|42074.6|42054.6|7
1633418230000|2021-10-05 07:17:10|||||||||1
1633418240000|2021-10-05 07:17:20|42073.6|42053.6|42077.6|42057.6|42077.6|42057.6|42072.1|42052.1|4
1633418250000|2021-10-05 07:17:30|42080.1|42060.1|42092.1|42072.1|42096.1|42076.1|42080.1|42060.1|6
1633418260000|2021-10-05 07:17:40|42093.6|42073.6|42091.1|42071.1|42093.6|42073.6|42091.1|42071.1|1
1633418270000|2021-10-05 07:17:50|42092.6|42072.6|42093.6|42073.6|42097.6|42077.6|42092.6|42072.6|4
1633418280000|2021-10-05 07:18:00|42091.1|42071.1|42086.1|42066.1|42091.1|42071.1|42086.1|42066.1|6
1633418290000|2021-10-05 07:18:10|42084.6|42064.6|42076.1|42056.1|42084.6|42064.6|42076.1|42056.1|1
1633418300000|2021-10-05 07:18:20|42077.6|42057.6|42098.6|42078.6|42098.6|42078.6|42077.6|42057.6|8
1633418310000|2021-10-05 07:18:30|42096.1|42076.1|42086.1|42066.1|42096.1|42076.1|42086.1|42066.1|5
1633418320000|2021-10-05 07:18:40|42083.1|42063.1|42077.1|42057.1|42083.1|42063.1|42077.1|42057.1|1
1633418330000|2021-10-05 07:18:50|42074.6|42054.6|42049.6|42029.6|42074.6|42054.6|42049.6|42029.6|9
1633418340000|2021-10-05 07:19:00|42051.1|42031.1|42052.1|42032.1|42052.1|42032.1|42051.1|42031.1|6
1633418350000|2021-10-05 07:19:10|42053.6|42033.6|42054.6|42034.6|42054.6|42034.6|42053.6|42033.6|0
1633418360000|2021-10-05 07:19:20|42053.1|42033.1|42046.1|42026.1|42053.1|42033.1|42046.1|42026.1|6
1633418370000|2021-10-05 07:19:30|42047.6|42027.6|42047.1|42027.1|42047.6|42027.6|42047.1|42027.1|1
1633418380000|2021-10-05 07:19:40|42046.1|42026.1|42043.6|42023.6|42048.6|42028.6|42042.1|42022.1|3
1633418390000|2021-10-05 07:19:50|42041.1|42021.1|42044.6|42024.6|42044.6|42024.6|42041.1|42021.1|3
1633418400000|2021-10-05 07:20:00|42049.1|42029.1|42058.6|42038.6|42058.6|42038.6|42049.1|42029.1|7
1633418410000|2021-10-05 07:20:10|42061.1|42041.1|42068.1|42048.1|42068.1|42048.1|42061.1|42041.1|1
1633418420000|2021-10-05 07:20:20|42067.1|42047.1|42049.6|42029.6|42067.1|42047.1|42049.6|42029.6|4
1633418430000|2021-10-05 07:20:30|42048.6|42028.6|42043.6|42023.6|42048.6|42028.6|42043.6|42023.6|0
1633418440000|2021-10-05 07:20:40|42046.1|42026.1|42042.1|42022.1|42046.1|42026.1|42041.1|42021.1|3
1633418450000|2021-10-05 07:20:50|42044.1|42024.1|42057.6|42037.6|42057.6|42037.6|42044.1|42024.1|3
1633418460000|2021-10-05 07:21:00|42059.1|42039.1|42061.1|42041.1|42061.1|42041.1|42059.1|42039.1|0
1633418480000|2021-10-05 07:21:20|42062.6|42042.6|42066.1|42046.1|42066.1|42046.1|42062.6|42042.6|4
1633418490000|2021-10-05 07:21:30|42071.1|42051.1|42078.1|42058.1|42078.1|42058.1|42071.1|42051.1|1
1633418500000|2021-10-05 07:21:40|42077.1|42057.1|42077.1|42057.1|42077.1|42057.1|42077.1|42057.1|0
1633418520000|2021-10-05 07:22:00|42078.6|42058.6|42091.1|42071.1|42091.1|42071.1|42078.6|42058.6|4
1633418530000|2021-10-05 07:22:10|42096.1|42076.1|42096.1|42076.1|42096.1|42076.1|42096.1|42076.1|3
1633418540000|2021-10-05 07:22:20|42106.1|42086.1|42111.1|42091.1|42111.1|42091.1|42106.1|42086.1|3
1633418550000|2021-10-05 07:22:30|42112.6|42092.6|42115.1|42095.1|42115.1|42095.1|42112.6|42092.6|3
1633418560000|2021-10-05 07:22:40|42118.6|42098.6|42116.1|42096.1|42118.6|42098.6|42116.1|42096.1|5
1633418570000|2021-10-05 07:22:50|42114.6|42094.6|42112.6|42092.6|42114.6|42094.6|42112.6|42092.6|4
1633418580000|2021-10-05 07:23:00|42110.1|42090.1|42110.1|42090.1|42110.1|42090.1|42110.1|42090.1|4
1633418590000|2021-10-05 07:23:10|42112.6|42092.6|42121.6|42101.6|42121.6|42101.6|42112.6|42092.6|9
1633418600000|2021-10-05 07:23:20|42120.1|42100.1|42121.6|42101.6|42121.6|42101.6|42115.1|42095.1|6
1633418610000|2021-10-05 07:23:30|42124.1|42104.1|42125.1|42105.1|42125.1|42105.1|42124.1|42104.1|5
1633418620000|2021-10-05 07:23:40|42126.1|42106.1|42127.6|42107.6|42127.6|42107.6|42125.1|42105.1|14
1633418630000|2021-10-05 07:23:50|||||||||1
1633418640000|2021-10-05 07:24:00|42132.6|42112.6|42130.1|42110.1|42132.6|42112.6|42130.1|42110.1|4
1633418650000|2021-10-05 07:24:10|42131.6|42111.6|42135.1|42115.1|42135.1|42115.1|42131.6|42111.6|2
1633418660000|2021-10-05 07:24:20|42136.1|42116.1|42136.1|42116.1|42138.6|42118.6|42136.1|42116.1|34
1633418670000|2021-10-05 07:24:30|42137.6|42117.6|42137.6|42117.6|42137.6|42117.6|42136.1|42116.1|5
1633418680000|2021-10-05 07:24:40|42140.1|42120.1|42135.1|42115.1|42140.1|42120.1|42135.1|42115.1|2
1633418690000|2021-10-05 07:24:50|42133.6|42113.6|42135.1|42115.1|42135.1|42115.1|42130.1|42110.1|1
1633418700000|2021-10-05 07:25:00|42133.6|42113.6|42132.6|42112.6|42135.1|42115.1|42130.1|42110.1|0
1633418710000|2021-10-05 07:25:10|42130.1|42110.1|42135.1|42115.1|42135.1|42115.1|42130.1|42110.1|3
1633418720000|2021-10-05 07:25:20|42137.6|42117.6|42140.1|42120.1|42140.1|42120.1|42137.6|42117.6|2
1633418730000|2021-10-05 07:25:30|42137.6|42117.6|42130.1|42110.1|42137.6|42117.6|42130.1|42110.1|6
1633418740000|2021-10-05 07:25:40|42135.1|42115.1|42135.1|42115.1|42136.1|42116.1|42135.1|42115.1|3
1633418750000|2021-10-05 07:25:50|42133.6|42113.6|42127.6|42107.6|42133.6|42113.6|42126.1|42106.1|17
1633418760000|2021-10-05 07:26:00|42130.1|42110.1|42138|42118|42138|42118|42130.1|42110.1|4
1633418780000|2021-10-05 07:26:20|42135.1|42115.1|42135.1|42115.1|42135.1|42115.1|42135.1|42115.1|3
1633418790000|2021-10-05 07:26:30|42130.1|42110.1|42130.1|42110.1|42130.1|42110.1|42130.1|42110.1|2
1633418800000|2021-10-05 07:26:40|42127.1|42107.1|42125.1|42105.1|42127.1|42107.1|42125.1|42105.1|1
1633418810000|2021-10-05 07:26:50|42127.6|42107.6|42125.1|42105.1|42127.6|42107.6|42125.1|42105.1|2
1633418820000|2021-10-05 07:27:00|42130.1|42110.1|42130.1|42110.1|42130.1|42110.1|42130.1|42110.1|5
1633418830000|2021-10-05 07:27:10|42123.6|42103.6|42090.1|42070.1|42123.6|42103.6|42090.1|42070.1|19
1633418840000|2021-10-05 07:27:20|42092.6|42072.6|42105.1|42085.1|42105.1|42085.1|42092.6|42072.6|4
1633418850000|2021-10-05 07:27:30|42130.1|42110.1|42126.1|42106.1|42131.1|42111.1|42126.1|42106.1|6
1633418860000|2021-10-05 07:27:40|42121.1|42101.1|42110.1|42090.1|42121.1|42101.1|42110.1|42090.1|9
1633418870000|2021-10-05 07:27:50|42115.1|42095.1|42115.1|42095.1|42115.1|42095.1|42115.1|42095.1|7
1633418880000|2021-10-05 07:28:00|42116.6|42096.6|42122.6|42102.6|42122.6|42102.6|42116.6|42096.6|4
1633418890000|2021-10-05 07:28:10|42124.1|42104.1|42130.1|42110.1|42130.1|42110.1|42121.1|42101.1|2
1633418900000|2021-10-05 07:28:20|42131.6|42111.6|42132.6|42112.6|42136.6|42116.6|42131.6|42111.6|8
1633418920000|2021-10-05 07:28:40|42130.1|42110.1|42124.1|42104.1|42130.1|42110.1|42124.1|42104.1|3
1633418930000|2021-10-05 07:28:50|42123|42103|42123|42103|42124.1|42104.1|42123|42103|0
1633418940000|2021-10-05 07:29:00|42119.1|42099.1|42120.1|42100.1|42120.1|42100.1|42119.1|42099.1|4
1633418950000|2021-10-05 07:29:10|42121.6|42101.6|42120.1|42100.1|42121.6|42101.6|42120.1|42100.1|1
1633418970000|2021-10-05 07:29:30|42118.6|42098.6|42120.1|42100.1|42120.1|42100.1|42117.6|42097.6|3
1633418980000|2021-10-05 07:29:40|42117.6|42097.6|42116.1|42096.1|42120.1|42100.1|42116.1|42096.1|0
1633418990000|2021-10-05 07:29:50|42115.1|42095.1|42115.1|42095.1|42115.1|42095.1|42115.1|42095.1|3
1633419000000|2021-10-05 07:30:00|42113.6|42093.6|42116.1|42096.1|42116.1|42096.1|42112.1|42092.1|1
1633419010000|2021-10-05 07:30:10|42117.6|42097.6|42118.6|42098.6|42120.1|42100.1|42117.6|42097.6|7
1633419020000|2021-10-05 07:30:20|42117.1|42097.1|42107.6|42087.6|42117.1|42097.1|42105.1|42085.1|3
1633419040000|2021-10-05 07:30:40|42104.6|42084.6|42102.6|42082.6|42104.6|42084.6|42102.6|42082.6|4
1633419050000|2021-10-05 07:30:50|42101.1|42081.1|42090.1|42070.1|42101.1|42081.1|42090.1|42070.1|4
1633419060000|2021-10-05 07:31:00|42088.6|42068.6|42071.1|42051.1|42090.1|42070.1|42067.6|42047.6|15
1633419070000|2021-10-05 07:31:10|42072.6|42052.6|42070.1|42050.1|42072.6|42052.6|42070.1|42050.1|2
1633419080000|2021-10-05 07:31:20|42067.6|42047.6|42060.1|42040.1|42067.6|42047.6|42060.1|42040.1|5
1633419090000|2021-10-05 07:31:30|42061.6|42041.6|42055.1|42035.1|42061.6|42041.6|42050.1|42030.1|14
1633419100000|2021-10-05 07:31:40|42052.6|42032.6|42052.6|42032.6|42052.6|42032.6|42052.6|42032.6|3
1633419110000|2021-10-05 07:31:50|42055.1|42035.1|42055.1|42035.1|42055.1|42035.1|42053.6|42033.6|4
1633419120000|2021-10-05 07:32:00|42056.6|42036.6|42071.1|42051.1|42071.1|42051.1|42056.6|42036.6|4
1633419130000|2021-10-05 07:32:10|42070.1|42050.1|42072.6|42052.6|42072.6|42052.6|42070.1|42050.1|2
1633419140000|2021-10-05 07:32:20|42074.1|42054.1|42077.1|42057.1|42082.6|42062.6|42074.1|42054.1|8
1633419150000|2021-10-05 07:32:30|42076.1|42056.1|42071.1|42051.1|42076.1|42056.1|42071.1|42051.1|3
1633419160000|2021-10-05 07:32:40|42074.1|42054.1|42070.1|42050.1|42075.1|42055.1|42070.1|42050.1|3
1633419170000|2021-10-05 07:32:50|42066.1|42046.1|42061.1|42041.1|42066.1|42046.1|42061.1|42041.1|2
1633419180000|2021-10-05 07:33:00|42057.1|42037.1|42061.1|42041.1|42061.1|42041.1|42057.1|42037.1|0
1633419190000|2021-10-05 07:33:10|42064.1|42044.1|42070.1|42050.1|42070.1|42050.1|42064.1|42044.1|10
1633419200000|2021-10-05 07:33:20|42071.1|42051.1|42071.1|42051.1|42071.1|42051.1|42070.1|42050.1|0
1633419210000|2021-10-05 07:33:30|42070.1|42050.1|42070.1|42050.1|42070.1|42050.1|42070.1|42050.1|2
1633419220000|2021-10-05 07:33:40|42065.1|42045.1|42065.1|42045.1|42065.1|42045.1|42062.6|42042.6|0
1633419230000|2021-10-05 07:33:50|42069.1|42049.1|42069.1|42049.1|42069.1|42049.1|42069.1|42049.1|1
1633419240000|2021-10-05 07:34:00|42073|42053|42070.1|42050.1|42075.1|42055.1|42070.1|42050.1|0
1633419250000|2021-10-05 07:34:10|42071.1|42051.1|42065.1|42045.1|42071.1|42051.1|42065.1|42045.1|1
1633419260000|2021-10-05 07:34:20|42063.6|42043.6|42062.6|42042.6|42063.6|42043.6|42062.6|42042.6|0
1633419270000|2021-10-05 07:34:30|42065.1|42045.1|42065.1|42045.1|42065.1|42045.1|42065.1|42045.1|1
1633419280000|2021-10-05 07:34:40|42064.1|42044.1|42067.6|42047.6|42067.6|42047.6|42064.1|42044.1|0
1633419290000|2021-10-05 07:34:50|42065.1|42045.1|42067.6|42047.6|42067.6|42047.6|42065.1|42045.1|0
1633419300000|2021-10-05 07:35:00|42070.1|42050.1|42070.1|42050.1|42070.1|42050.1|42070.1|42050.1|0
1633419310000|2021-10-05 07:35:10|42065.1|42045.1|42067.6|42047.6|42067.6|42047.6|42065.1|42045.1|0
1633419320000|2021-10-05 07:35:20|42070.1|42050.1|42070.1|42050.1|42070.1|42050.1|42070.1|42050.1|0
1633419330000|2021-10-05 07:35:30|42071.1|42051.1|42071.1|42051.1|42071.1|42051.1|42071.1|42051.1|1
1633419340000|2021-10-05 07:35:40|42077.6|42057.6|42079|42059|42079|42059|42077.6|42057.6|1
1633419350000|2021-10-05 07:35:50|42077.6|42057.6|42070.1|42050.1|42077.6|42057.6|42070.1|42050.1|0
1633419360000|2021-10-05 07:36:00|42071.5|42051.5|42070.1|42050.1|42074|42054|42070.1|42050.1|1
1633419370000|2021-10-05 07:36:10|42073.6|42053.6|42075.1|42055.1|42075.1|42055.1|42073.6|42053.6|1
1633419390000|2021-10-05 07:36:30|42077.6|42057.6|42078.6|42058.6|42080.1|42060.1|42077.6|42057.6|2
1633419400000|2021-10-05 07:36:40|42081.1|42061.1|42073.6|42053.6|42082.6|42062.6|42073.6|42053.6|3
1633419410000|2021-10-05 07:36:50|42071.1|42051.1|42068.6|42048.6|42071.1|42051.1|42068.6|42048.6|1
1633419420000|2021-10-05 07:37:00|42060.1|42040.1|42050.1|42030.1|42060.1|42040.1|42045.1|42025.1|17
1633419430000|2021-10-05 07:37:10|42051.1|42031.1|42050.1|42030.1|42051.1|42031.1|42050.1|42030.1|1
1633419440000|2021-10-05 07:37:20|42049|42029|42031.1|42011.1|42049|42029|42031.1|42011.1|10
1633419450000|2021-10-05 07:37:30|42028.6|42008.6|42025.1|42005.1|42028.6|42008.6|42025.1|42005.1|9
1633419460000|2021-10-05 07:37:40|42026.1|42006.1|42028.6|42008.6|42029.6|42009.6|42026.1|42006.1|3
1633419470000|2021-10-05 07:37:50|42027.1|42007.1|42022.6|42002.6|42027.1|42007.1|42020.1|42000.1|6
1633419480000|2021-10-05 07:38:00|42020.1|42000.1|42031.1|42011.1|42031.1|42011.1|42020.1|42000.1|4
1633419490000|2021-10-05 07:38:10|42032.6|42012.6|42042.6|42022.6|42042.6|42022.6|42032.6|42012.6|1
1633419500000|2021-10-05 07:38:20|42044|42024|42044|42024|42044|42024|42044|42024|2
1633419510000|2021-10-05 07:38:30|42045.1|42025.1|42040.1|42020.1|42045.1|42025.1|42040.1|42020.1|0
1633419520000|2021-10-05 07:38:40|42039|42019|42032.6|42012.6|42039|42019|42032.6|42012.6|0
1633419530000|2021-10-05 07:38:50|42031.1|42011.1|42007.6|41987.6|42031.1|42011.1|42007.6|41987.6|5
1633419540000|2021-10-05 07:39:00|42010.1|41990.1|42006.1|41986.1|42010.1|41990.1|42006.1|41986.1|9
1633419550000|2021-10-05 07:39:10|42007.6|41987.6|42015.1|41995.1|42015.1|41995.1|42007.6|41987.6|7
1633419560000|2021-10-05 07:39:20|42020.1|42000.1|42020.1|42000.1|42020.1|42000.1|42020.1|42000.1|0
1633419570000|2021-10-05 07:39:30|42025.1|42005.1|42025.1|42005.1|42025.1|42005.1|42025.1|42005.1|1
1633419580000|2021-10-05 07:39:40|42034|42014|42036.1|42016.1|42036.1|42016.1|42034|42014|4
1633419590000|2021-10-05 07:39:50|42040.1|42020.1|42048.6|42028.6|42048.6|42028.6|42040.1|42020.1|2
1633419600000|2021-10-05 07:40:00|42050.1|42030.1|42045.1|42025.1|42050.1|42030.1|42045.1|42025.1|3
1633419610000|2021-10-05 07:40:10|42042.6|42022.6|42015.1|41995.1|42042.6|42022.6|42015.1|41995.1|9
1633419620000|2021-10-05 07:40:20|||||||||2
1633419630000|2021-10-05 07:40:30|42012.6|41992.6|42012.6|41992.6|42012.6|41992.6|42012.6|41992.6|4
1633419640000|2021-10-05 07:40:40|42005.1|41985.1|42010.1|41990.1|42010.1|41990.1|42005.1|41985.1|6
1633419650000|2021-10-05 07:40:50|42007.1|41987.1|42007.6|41987.6|42007.6|41987.6|42005.1|41985.1|9
1633419660000|2021-10-05 07:41:00|42006.5|41986.5|42000.1|41980.1|42006.5|41986.5|42000.1|41980.1|5
1633419670000|2021-10-05 07:41:10|41996.1|41976.1|41988.6|41968.6|41996.1|41976.1|41974.6|41954.6|50
1633419680000|2021-10-05 07:41:20|41987.6|41967.6|41972.1|41952.1|41987.6|41967.6|41972.1|41952.1|22
1633419690000|2021-10-05 07:41:30|41970.6|41950.6|41973.6|41953.6|41973.6|41953.6|41969.6|41949.6|7
1633419700000|2021-10-05 07:41:40|41972.1|41952.1|41962.1|41942.1|41972.1|41952.1|41962.1|41942.1|7
1633419710000|2021-10-05 07:41:50|41960.6|41940.6|41963.6|41943.6|41963.6|41943.6|41957.1|41937.1|8
1633419720000|2021-10-05 07:42:00|41964.6|41944.6|41942.1|41922.1|41964.6|41944.6|41942.1|41922.1|9
1633419730000|2021-10-05 07:42:10|41946.1|41926.1|41964.6|41944.6|41964.6|41944.6|41946.1|41926.1|7
1633419740000|2021-10-05 07:42:20|41967.1|41947.1|41967.1|41947.1|41967.1|41947.1|41967.1|41947.1|4
1633419750000|2021-10-05 07:42:30|41964.6|41944.6|41957.1|41937.1|41964.6|41944.6|41957.1|41937.1|5
1633419760000|2021-10-05 07:42:40|41955.6|41935.6|41954.6|41934.6|41955.6|41935.6|41954.6|41934.6|4
1633419770000|2021-10-05 07:42:50|41955.6|41935.6|41947.1|41927.1|41955.6|41935.6|41947.1|41927.1|9
1633419780000|2021-10-05 07:43:00|41945.6|41925.6|41942.1|41922.1|41945.6|41925.6|41942.1|41922.1|1
1633419790000|2021-10-05 07:43:10|41939.6|41919.6|41942.1|41922.1|41942.1|41922.1|41939.6|41919.6|6
1633419800000|2021-10-05 07:43:20|41939.6|41919.6|41942.1|41922.1|41942.1|41922.1|41939.6|41919.6|2
1633419810000|2021-10-05 07:43:30|||||||||1
1633419820000|2021-10-05 07:43:40|||||||||1
1633419840000|2021-10-05 07:44:00|41940.6|41920.6|41937.1|41917.1|41940.6|41920.6|41934.6|41914.6|6
1633419850000|2021-10-05 07:44:10|41938.1|41918.1|41964.6|41944.6|41964.6|41944.6|41938.1|41918.1|19
1633419860000|2021-10-05 07:44:20|41962.1|41942.1|41966.1|41946.1|41967.1|41947.1|41962.1|41942.1|5
1633419870000|2021-10-05 07:44:30|41965.1|41945.1|41969.6|41949.6|41969.6|41949.6|41965.1|41945.1|2
1633419880000|2021-10-05 07:44:40|41971.1|41951.1|41972.1|41952.1|41972.1|41952.1|41971.1|41951.1|3
1633419890000|2021-10-05 07:44:50|41975.1|41955.1|41972.1|41952.1|41977.1|41957.1|41972.1|41952.1|1
1633419900000|2021-10-05 07:45:00|41970.6|41950.6|41966.1|41946.1|41970.6|41950.6|41958.1|41938.1|4
1633419910000|2021-10-05 07:45:10|41969.1|41949.1|41982.1|41962.1|41982.1|41962.1|41969.1|41949.1|2
1633419920000|2021-10-05 07:45:20|41983.1|41963.1|41989.6|41969.6|41989.6|41969.6|41983.1|41963.1|2
1633419930000|2021-10-05 07:45:30|41987.1|41967.1|41979.6|41959.6|41987.1|41967.1|41979.6|41959.6|2
1633419940000|2021-10-05 07:45:40|41973.1|41953.1|41968.1|41948.1|41973.1|41953.1|41968.1|41948.1|2
1633419950000|2021-10-05 07:45:50|41965.6|41945.6|41965.6|41945.6|41965.6|41945.6|41965.6|41945.6|2
1633419960000|2021-10-05 07:46:00|41960.6|41940.6|41956.6|41936.6|41960.6|41940.6|41956.6|41936.6|0
1633419970000|2021-10-05 07:46:10|41960.6|41940.6|41960.6|41940.6|41960.6|41940.6|41960.6|41940.6|6
1633419980000|2021-10-05 07:46:20|41958.1|41938.1|41958.1|41938.1|41958.1|41938.1|41958.1|41938.1|1
1633419990000|2021-10-05 07:46:30|41957.1|41937.1|41948.1|41928.1|41957.1|41937.1|41948.1|41928.1|7
1633420000000|2021-10-05 07:46:40|41950.6|41930.6|41935.6|41915.6|41950.6|41930.6|41935.6|41915.6|11
1633420010000|2021-10-05 07:46:50|41933.1|41913.1|41933.1|41913.1|41933.1|41913.1|41933.1|41913.1|3
1633420020000|2021-10-05 07:47:00|41928.1|41908.1|41925.6|41905.6|41928.1|41908.1|41925.6|41905.6|5
1633420030000|2021-10-05 07:47:10|41924.1|41904.1|41928.1|41908.1|41930.6|41910.6|41923.1|41903.1|11
1633420040000|2021-10-05 07:47:20|41932.1|41912.1|41939.6|41919.6|41939.6|41919.6|41932.1|41912.1|5
1633420060000|2021-10-05 07:47:40|41942.1|41922.1|41939.6|41919.6|41942.1|41922.1|41939.6|41919.6|1
1633420080000|2021-10-05 07:48:00|41944.6|41924.6|41935.6|41915.6|41950.6|41930.6|41935.6|41915.6|11
1633420090000|2021-10-05 07:48:10|41933.1|41913.1|41928.1|41908.1|41933.1|41913.1|41928.1|41908.1|4
1633420110000|2021-10-05 07:48:30|||||||||1
1633420120000|2021-10-05 07:48:40|41926.6|41906.6|41925.6|41905.6|41928.1|41908.1|41925.6|41905.6|0
1633420130000|2021-10-05 07:48:50|41927.1|41907.1|41940.6|41920.6|41940.6|41920.6|41927.1|41907.1|11
1633420140000|2021-10-05 07:49:00|41941.6|41921.6|41943.1|41923.1|41946.1|41926.1|41941.6|41921.6|6
1633420150000|2021-10-05 07:49:10|41938.1|41918.1|41938.1|41918.1|41938.1|41918.1|41938.1|41918.1|6
1633420160000|2021-10-05 07:49:20|41940.6|41920.6|41951.1|41931.1|41951.1|41931.1|41940.6|41920.6|0
1633420170000|2021-10-05 07:49:30|41952.5|41932.5|41952.1|41932.1|41952.5|41932.5|41952.1|41932.1|3
1633420180000|2021-10-05 07:49:40|41953.1|41933.1|41948.1|41928.1|41953.1|41933.1|41945.6|41925.6|6
1633420200000|2021-10-05 07:50:00|41945.6|41925.6|41945.6|41925.6|41945.6|41925.6|41945.6|41925.6|1
1633420220000|2021-10-05 07:50:20|41948.1|41928.1|41945.6|41925.6|41948.1|41928.1|41945.6|41925.6|1
1633420230000|2021-10-05 07:50:30|||||||||2
1633420240000|2021-10-05 07:50:40|41948.1|41928.1|41948.1|41928.1|41948.1|41928.1|41948.1|41928.1|1
1633420250000|2021-10-05 07:50:50|41945.6|41925.6|41941.6|41921.6|41948.1|41928.1|41941.6|41921.6|3
1633420260000|2021-10-05 07:51:00|41936.6|41916.6|41931.6|41911.6|41936.6|41916.6|41931.6|41911.6|4
1633420270000|2021-10-05 07:51:10|41933.1|41913.1|41938.1|41918.1|41938.1|41918.1|41933.1|41913.1|1
1633420280000|2021-10-05 07:51:20|41935.6|41915.6|41935.6|41915.6|41935.6|41915.6|41935.6|41915.6|2
1633420290000|2021-10-05 07:51:30|41937.1|41917.1|41938.1|41918.1|41938.1|41918.1|41937.1|41917.1|2
1633420300000|2021-10-05 07:51:40|41936.6|41916.6|41941.1|41921.1|41941.1|41921.1|41936.6|41916.6|5
1633420310000|2021-10-05 07:51:50|41942.1|41922.1|41938.1|41918.1|41942.1|41922.1|41938.1|41918.1|0
1633420320000|2021-10-05 07:52:00|41941.1|41921.1|41940.6|41920.6|41941.1|41921.1|41938.1|41918.1|0
1633420330000|2021-10-05 07:52:10|41942.1|41922.1|41943.1|41923.1|41943.1|41923.1|41938.1|41918.1|1
1633420340000|2021-10-05 07:52:20|41945.6|41925.6|41948.1|41928.1|41948.1|41928.1|41945.6|41925.6|3
1633420350000|2021-10-05 07:52:30|41949.6|41929.6|41949.6|41929.6|41949.6|41929.6|41949.6|41929.6|2
1633420360000|2021-10-05 07:52:40|41948.1|41928.1|41948.1|41928.1|41948.1|41928.1|41948.1|41928.1|2
1633420380000|2021-10-05 07:53:00|41949.6|41929.6|41950.6|41930.6|41950.6|41930.6|41949.6|41929.6|2
1633420400000|2021-10-05 07:53:20|41953.1|41933.1|41968.1|41948.1|41968.1|41948.1|41953.1|41933.1|4
1633420410000|2021-10-05 07:53:30|41969.6|41949.6|41969.6|41949.6|41969.6|41949.6|41969.6|41949.6|1
1633420420000|2021-10-05 07:53:40|41970.6|41950.6|41969.6|41949.6|41973.1|41953.1|41969.6|41949.6|7
1633420430000|2021-10-05 07:53:50|41968.1|41948.1|41960.6|41940.6|41968.1|41948.1|41960.6|41940.6|6
1633420440000|2021-10-05 07:54:00|41959.6|41939.6|41973.1|41953.1|41973.1|41953.1|41958.1|41938.1|3
1633420450000|2021-10-05 07:54:10|41974.6|41954.6|41988.1|41968.1|41988.1|41968.1|41974.6|41954.6|10
1633420460000|2021-10-05 07:54:20|41990.6|41970.6|41987.1|41967.1|41990.6|41970.6|41987.1|41967.1|7
1633420470000|2021-10-05 07:54:30|41984.6|41964.6|41985.6|41965.6|41985.6|41965.6|41984.6|41964.6|1
1633420480000|2021-10-05 07:54:40|41983.1|41963.1|41982.1|41962.1|41983.1|41963.1|41982.1|41962.1|0
1633420490000|2021-10-05 07:54:50|||||||||1
1633420500000|2021-10-05 07:55:00|||||||||2
1633420510000|2021-10-05 07:55:10|41983.6|41963.6|41992.1|41972.1|41992.1|41972.1|41983.6|41963.6|2
1633420520000|2021-10-05 07:55:20|41994.6|41974.6|41997.5|41977.5|41997.5|41977.5|41994.6|41974.6|1
1633420530000|2021-10-05 07:55:30|41994.6|41974.6|41995.6|41975.6|41998.6|41978.6|41994.6|41974.6|5
1633420540000|2021-10-05 07:55:40|41994.6|41974.6|41997.1|41977.1|41997.1|41977.1|41994.6|41974.6|1
1633420550000|2021-10-05 07:55:50|41995.6|41975.6|41997.1|41977.1|41997.1|41977.1|41995.6|41975.6|1
1633420560000|2021-10-05 07:56:00|41998.1|41978.1|41998.1|41978.1|41998.1|41978.1|41998.1|41978.1|1
1633420580000|2021-10-05 07:56:20|41996.6|41976.6|41998.1|41978.1|41998.1|41978.1|41995.6|41975.6|7
1633420590000|2021-10-05 07:56:30|41999.6|41979.6|41998.1|41978.1|41999.6|41979.6|41998.1|41978.1|1
1633420600000|2021-10-05 07:56:40|42000.6|41980.6|42000.6|41980.6|42000.6|41980.6|42000.6|41980.6|1
1633420610000|2021-10-05 07:56:50|42003.1|41983.1|42000.6|41980.6|42003.1|41983.1|42000.6|41980.6|1
1633420620000|2021-10-05 07:57:00|42003.1|41983.1|42006.6|41986.6|42006.6|41986.6|42000.6|41980.6|3
1633420630000|2021-10-05 07:57:10|42008.1|41988.1|42013.1|41993.1|42013.1|41993.1|42008.1|41988.1|1
1633420650000|2021-10-05 07:57:30|42016.1|41996.1|42024.6|42004.6|42024.6|42004.6|42016.1|41996.1|17
1633420660000|2021-10-05 07:57:40|||||||||2
1633420670000|2021-10-05 07:57:50|42021.6|42001.6|42015.6|41995.6|42021.6|42001.6|42015.6|41995.6|3
1633420690000|2021-10-05 07:58:10|42008.1|41988.1|42000.6|41980.6|42008.1|41988.1|42000.6|41980.6|1
1633420700000|2021-10-05 07:58:20|42001.6|41981.6|41993.1|41973.1|42001.6|41981.6|41993.1|41973.1|2
1633420710000|2021-10-05 07:58:30|41990.6|41970.6|41993.1|41973.1|41993.1|41973.1|41990.6|41970.6|1
1633420720000|2021-10-05 07:58:40|41991.6|41971.6|41988.1|41968.1|41991.6|41971.6|41988.1|41968.1|1
1633420730000|2021-10-05 07:58:50|41986.6|41966.6|41985.6|41965.6|41986.6|41966.6|41985.6|41965.6|0
1633420740000|2021-10-05 07:59:00|41984.1|41964.1|41980.6|41960.6|41984.1|41964.1|41980.6|41960.6|3
1633420750000|2021-10-05 07:59:10|41978.1|41958.1|41993.1|41973.1|41993.1|41973.1|41978.1|41958.1|11
1633420760000|2021-10-05 07:59:20|41995.6|41975.6|41990.6|41970.6|41995.6|41975.6|41990.6|41970.6|0
1633420770000|2021-10-05 07:59:30|41989.6|41969.6|41985.6|41965.6|41989.6|41969.6|41984.1|41964.1|1
1633420790000|2021-10-05 07:59:50|41984.6|41964.6|41980.6|41960.6|41985.6|41965.6|41980.6|41960.6|1
1633420800000|2021-10-05 08:00:00|41983.1|41963.1|41958.1|41938.1|41983.1|41963.1|41958.1|41938.1|4
1633420810000|2021-10-05 08:00:10|41951.6|41931.6|41988.1|41968.1|41988.1|41968.1|41946.6|41926.6|16
1633420820000|2021-10-05 08:00:20|41992.1|41972.1|41993.1|41973.1|41993.1|41973.1|41992.1|41972.1|14
1633420830000|2021-10-05 08:00:30|41988.1|41968.1|41988.1|41968.1|41988.1|41968.1|41985.6|41965.6|4
1633420840000|2021-10-05 08:00:40|41983.1|41963.1|41988.1|41968.1|41988.1|41968.1|41983.1|41963.1|0
1633420850000|2021-10-05 08:00:50|41990.6|41970.6|41990.6|41970.6|41990.6|41970.6|41990.6|41970.6|5
1633420860000|2021-10-05 08:01:00|41995.6|41975.6|42003.1|41983.1|42003.1|41983.1|41995.6|41975.6|8
1633420870000|2021-10-05 08:01:10|42000.6|41980.6|41996|41976|42000.6|41980.6|41993.1|41973.1|10
1633420880000|2021-10-05 08:01:20|41997.1|41977.1|42013.1|41993.1|42013.1|41993.1|41994.6|41974.6|8
1633420890000|2021-10-05 08:01:30|42014.6|41994.6|42023.1|42003.1|42023.1|42003.1|42013.1|41993.1|5
1633420900000|2021-10-05 08:01:40|||||||||2
1633420940000|2021-10-05 08:02:20|42025.6|42005.6|42023.1|42003.1|42025.6|42005.6|42018.1|41998.1|10
1633420950000|2021-10-05 08:02:30|42030.2|42010.2|42043.5|42023.5|42047.1|42027.1|42030.2|42010.2|14
1633420960000|2021-10-05 08:02:40|42045.6|42025.6|42042.1|42022.1|42047.1|42027.1|42042.1|42022.1|8
1633420970000|2021-10-05 08:02:50|42040.6|42020.6|42034.1|42014.1|42040.6|42020.6|42034.1|42014.1|2
1633420980000|2021-10-05 08:03:00|42032.1|42012.1|42027.1|42007.1|42032.1|42012.1|42027.1|42007.1|3
1633420990000|2021-10-05 08:03:10|||||||||2
1633421000000|2021-10-05 08:03:20|42030|42010|42037.1|42017.1|42037.1|42017.1|42030|42010|10
1633421010000|2021-10-05 08:03:30|42039.6|42019.6|42048.1|42028.1|42048.1|42028.1|42039.6|42019.6|10
1633421020000|2021-10-05 08:03:40|42054.6|42034.6|42062.1|42042.1|42062.1|42042.1|42054.6|42034.6|8
1633421030000|2021-10-05 08:03:50|42059.6|42039.6|42057.1|42037.1|42059.6|42039.6|42057.1|42037.1|5
1633421040000|2021-10-05 08:04:00|42059.6|42039.6|42059.6|42039.6|42059.6|42039.6|42057.1|42037.1|6
1633421060000|2021-10-05 08:04:20|42057.1|42037.1|42057.1|42037.1|42057.1|42037.1|42057.1|42037.1|3
1633421070000|2021-10-05 08:04:30|42058.1|42038.1|42079.6|42059.6|42079.6|42059.6|42057.1|42037.1|11
1633421080000|2021-10-05 08:04:40|||||||||1
1633421090000|2021-10-05 08:04:50|42080.6|42060.6|42082.5|42062.5|42082.5|42062.5|42079.6|42059.6|3
1633421100000|2021-10-05 08:05:00|42083.5|42063.5|42084.6|42064.6|42088.5|42068.5|42083.5|42063.5|12
1633421110000|2021-10-05 08:05:10|42085.6|42065.6|42087.1|42067.1|42087.1|42067.1|42085.6|42065.6|1
1633421120000|2021-10-05 08:05:20|||||||||2
1633421130000|2021-10-05 08:05:30|42084.6|42064.6|42078.1|42058.1|42087.1|42067.1|42078.1|42058.1|9
1633421140000|2021-10-05 08:05:40|42077.1|42057.1|42077.1|42057.1|42077.1|42057.1|42077.1|42057.1|7
1633421160000|2021-10-05 08:06:00|42074.6|42054.6|42074.6|42054.6|42074.6|42054.6|42074.6|42054.6|0
1633421170000|2021-10-05 08:06:10|42072.1|42052.1|42045.6|42025.6|42072.1|42052.1|42045.6|42025.6|14
1633421180000|2021-10-05 08:06:20|42047.1|42027.1|42042.1|42022.1|42047.1|42027.1|42042.1|42022.1|5
1633421190000|2021-10-05 08:06:30|42035.6|42015.6|42032.1|42012.1|42035.6|42015.6|42032.1|42012.1|6
1633421200000|2021-10-05 08:06:40|42030.6|42010.6|42029.6|42009.6|42030.6|42010.6|42029.6|42009.6|3
1633421210000|2021-10-05 08:06:50|42031|42011|42037.1|42017.1|42039.6|42019.6|42031|42011|6
1633421220000|2021-10-05 08:07:00|42035.6|42015.6|42037.1|42017.1|42039.6|42019.6|42034.6|42014.6|3
1633421230000|2021-10-05 08:07:10|42042.1|42022.1|42042.1|42022.1|42042.1|42022.1|42042.1|42022.1|4
1633421240000|2021-10-05 08:07:20|42039.1|42019.1|42027.1|42007.1|42039.1|42019.1|42027.1|42007.1|6
1633421250000|2021-10-05 08:07:30|42028.5|42008.5|42029.6|42009.6|42029.6|42009.6|42027.1|42007.1|1
1633421260000|2021-10-05 08:07:40|42028.5|42008.5|42032.1|42012.1|42032.1|42012.1|42028.5|42008.5|2
1633421270000|2021-10-05 08:07:50|42053.5|42033.5|42067.1|42047.1|42067.1|42047.1|42053.5|42033.5|13
1633421280000|2021-10-05 08:08:00|42072.1|42052.1|42072.1|42052.1|42072.1|42052.1|42072.1|42052.1|0
1633421290000|2021-10-05 08:08:10|42073.5|42053.5|42077.1|42057.1|42077.1|42057.1|42073.5|42053.5|3
1633421300000|2021-10-05 08:08:20|42074.6|42054.6|42072.1|42052.1|42074.6|42054.6|42068.1|42048.1|6
1633421310000|2021-10-05 08:08:30|42069.6|42049.6|42069.6|42049.6|42069.6|42049.6|42069.6|42049.6|2
1633421320000|2021-10-05 08:08:40|42068.1|42048.1|42068.1|42048.1|42068.1|42048.1|42068.1|42048.1|0
1633421340000|2021-10-05 08:09:00|42069.6|42049.6|42069.6|42049.6|42069.6|42049.6|42069.6|42049.6|0
1633421350000|2021-10-05 08:09:10|42073.5|42053.5|42074.6|42054.6|42074.6|42054.6|42073.5|42053.5|4
1633421360000|2021-10-05 08:09:20|42072.1|42052.1|42077.1|42057.1|42077.1|42057.1|42072.1|42052.1|3
1633421370000|2021-10-05 08:09:30|||||||||1
1633421380000|2021-10-05 08:09:40|42078.5|42058.5|42077.1|42057.1|42078.5|42058.5|42077.1|42057.1|12
1633421390000|2021-10-05 08:09:50|||||||||1
1633421400000|2021-10-05 08:10:00|42075.6|42055.6|42072.1|42052.1|42075.6|42055.6|42072.1|42052.1|7
1633421410000|2021-10-05 08:10:10|||||||||7
1633421420000|2021-10-05 08:10:20|42067.1|42047.1|42055.6|42035.6|42067.1|42047.1|42055.6|42035.6|6
1633421440000|2021-10-05 08:10:40|42050.6|42030.6|42049.6|42029.6|42050.6|42030.6|42049.6|42029.6|1
1633421450000|2021-10-05 08:10:50|42051|42031|42054.6|42034.6|42054.6|42034.6|42051|42031|3
1633421460000|2021-10-05 08:11:00|42057.1|42037.1|42054.6|42034.6|42057.1|42037.1|42054.6|42034.6|2
1633421480000|2021-10-05 08:11:20|42057.1|42037.1|42062.1|42042.1|42062.1|42042.1|42057.1|42037.1|3
1633421490000|2021-10-05 08:11:30|42063.5|42043.5|42064.6|42044.6|42064.6|42044.6|42063.5|42043.5|0
1633421500000|2021-10-05 08:11:40|42067.1|42047.1|42072.1|42052.1|42072.1|42052.1|42067.1|42047.1|0
1633421510000|2021-10-05 08:11:50|42073.5|42053.5|42074.6|42054.6|42074.6|42054.6|42073.5|42053.5|4
1633421520000|2021-10-05 08:12:00|42076|42056|42104.6|42084.6|42104.6|42084.6|42076|42056|10
1633421530000|2021-10-05 08:12:10|42106|42086|42119.6|42099.6|42119.6|42099.6|42106|42086|14
1633421540000|2021-10-05 08:12:20|42118.1|42098.1|42112.1|42092.1|42118.1|42098.1|42107.1|42087.1|14
1633421560000|2021-10-05 08:12:40|42110.6|42090.6|42107|42087|42110.6|42090.6|42107|42087|1
1633421570000|2021-10-05 08:12:50|||||||||5
1633421580000|2021-10-05 08:13:00|42112|42092|42107|42087|42112|42092|42107|42087|0
1633421590000|2021-10-05 08:13:10|42110|42090|42107|42087|42111|42091|42107|42087|0
1633421600000|2021-10-05 08:13:20|42102|42082|42102|42082|42102|42082|42102|42082|1
1633421610000|2021-10-05 08:13:30|42104.5|42084.5|42104.5|42084.5|42104.5|42084.5|42104.5|42084.5|4
1633421620000|2021-10-05 08:13:40|42109.5|42089.5|42114.5|42094.5|42114.5|42094.5|42109.5|42089.5|7
1633421630000|2021-10-05 08:13:50|42119.5|42099.5|42119.5|42099.5|42119.5|42099.5|42119.5|42099.5|9
1633421640000|2021-10-05 08:14:00|42121|42101|42142|42122|42142|42122|42121|42101|17
1633421650000|2021-10-05 08:14:10|42144.5|42124.5|42160.6|42140.6|42162|42142|42144.5|42124.5|15
1633421660000|2021-10-05 08:14:20|42159.1|42139.1|42160.6|42140.6|42160.6|42140.6|42159.1|42139.1|2
1633421670000|2021-10-05 08:14:30|42162|42142|42164.5|42144.5|42167|42147|42162|42142|18
1633421680000|2021-10-05 08:14:40|42162|42142|42164.5|42144.5|42164.5|42144.5|42162|42142|2
1633421690000|2021-10-05 08:14:50|42167|42147|42178.1|42158.1|42183.5|42163.5|42167|42147|16
1633421700000|2021-10-05 08:15:00|42176|42156|42172|42152|42176|42156|42164.5|42144.5|11
1633421710000|2021-10-05 08:15:10|42173.1|42153.1|42177|42157|42182|42162|42173.1|42153.1|15
1633421720000|2021-10-05 08:15:20|42175.6|42155.6|42175.6|42155.6|42175.6|42155.6|42175.6|42155.6|5
1633421730000|2021-10-05 08:15:30|42174.5|42154.5|42168.1|42148.1|42174.5|42154.5|42168.1|42148.1|5
1633421740000|2021-10-05 08:15:40|42169.5|42149.5|42176.5|42156.5|42176.5|42156.5|42169.5|42149.5|6
1633421750000|2021-10-05 08:15:50|42179|42159|42181|42161|42183.5|42163.5|42179|42159|10
1633421760000|2021-10-05 08:16:00|42178.5|42158.5|42171|42151|42178.5|42158.5|42171|42151|3
1633421770000|2021-10-05 08:16:10|||||||||3
1633421780000|2021-10-05 08:16:20|42176|42156|42178.5|42158.5|42178.5|42158.5|42176|42156|6
1633421790000|2021-10-05 08:16:30|42177|42157|42179.5|42159.5|42179.5|42159.5|42177|42157|3
1633421800000|2021-10-05 08:16:40|42181|42161|42181|42161|42181|42161|42176|42156|3
1633421810000|2021-10-05 08:16:50|42176|42156|42176|42156|42176|42156|42176|42156|1
1633421820000|2021-10-05 08:17:00|42174.5|42154.5|42173.5|42153.5|42176|42156|42173.5|42153.5|9
1633421830000|2021-10-05 08:17:10|42166|42146|42166|42146|42166|42146|42166|42146|2
1633421840000|2021-10-05 08:17:20|42164.5|42144.5|42152|42132|42164.5|42144.5|42152|42132|15
1633421850000|2021-10-05 08:17:30|42154.5|42134.5|42151|42131|42154.5|42134.5|42151|42131|6
1633421860000|2021-10-05 08:17:40|42147|42127|42147|42127|42147|42127|42142|42122|10
1633421870000|2021-10-05 08:17:50|42150|42130|42157|42137|42157|42137|42150|42130|4
1633421880000|2021-10-05 08:18:00|42160|42140|42158.5|42138.5|42162|42142|42158.5|42138.5|1
1633421890000|2021-10-05 08:18:10|42157|42137|42158.1|42138.1|42158.1|42138.1|42155.6|42135.6|7
1633421900000|2021-10-05 08:18:20|42160.6|42140.6|42157|42137|42160.6|42140.6|42157|42137|3
1633421910000|2021-10-05 08:18:30|42156|42136|42154.5|42134.5|42156|42136|42154.5|42134.5|1
1633421930000|2021-10-05 08:18:50|||||||||1
1633421940000|2021-10-05 08:19:00|42153.1|42133.1|42154.5|42134.5|42154.5|42134.5|42153.1|42133.1|0
1633421950000|2021-10-05 08:19:10|42149.5|42129.5|42149.5|42129.5|42149.5|42129.5|42149.5|42129.5|2
1633421960000|2021-10-05 08:19:20|42147|42127|42147|42127|42149.5|42129.5|42147|42127|9
1633421970000|2021-10-05 08:19:30|42142|42122|42142|42122|42142|42122|42142|42122|3
1633421980000|2021-10-05 08:19:40|42140.6|42120.6|42143.1|42123.1|42143.1|42123.1|42140.6|42120.6|7
1633421990000|2021-10-05 08:19:50|42144.5|42124.5|42145.6|42125.6|42145.6|42125.6|42144.5|42124.5|0
1633422000000|2021-10-05 08:20:00|42142|42122|42144.5|42124.5|42147|42127|42142|42122|8
1633422010000|2021-10-05 08:20:10|42146|42126|42147|42127|42147|42127|42142|42122|3
1633422030000|2021-10-05 08:20:30|42144.1|42124.1|42125.6|42105.6|42144.1|42124.1|42125.6|42105.6|5
1633422040000|2021-10-05 08:20:40|42124.5|42104.5|42147|42127|42147|42127|42124.5|42104.5|17
1633422050000|2021-10-05 08:20:50|42149.5|42129.5|42151|42131|42151|42131|42149.5|42129.5|2
1633422060000|2021-10-05 08:21:00|42149.5|42129.5|42144.5|42124.5|42149.5|42129.5|42144.5|42124.5|6
1633422070000|2021-10-05 08:21:10|42139.5|42119.5|42134.5|42114.5|42139.5|42119.5|42134.5|42114.5|1
1633422080000|2021-10-05 08:21:20|42133.5|42113.5|42132|42112|42133.5|42113.5|42132|42112|2
1633422110000|2021-10-05 08:21:50|42134.5|42114.5|42142|42122|42142|42122|42134.5|42114.5|4
1633422120000|2021-10-05 08:22:00|42140|42120|42134.5|42114.5|42140|42120|42134.5|42114.5|1
1633422130000|2021-10-05 08:22:10|42132|42112|42132|42112|42132|42112|42132|42112|3
1633422140000|2021-10-05 08:22:20|42129.5|42109.5|42129.5|42109.5|42129.5|42109.5|42129.5|42109.5|0
1633422150000|2021-10-05 08:22:30|||||||||2
1633422170000|2021-10-05 08:22:50|42128.5|42108.5|42123.1|42103.1|42128.5|42108.5|42123.1|42103.1|0
1633422180000|2021-10-05 08:23:00|42122|42102|42122|42102|42122|42102|42119.5|42099.5|0
1633422210000|2021-10-05 08:23:30|42117|42097|42117|42097|42117|42097|42117|42097|2
1633422220000|2021-10-05 08:23:40|42118.1|42098.1|42117|42097|42118.1|42098.1|42117|42097|1
1633422230000|2021-10-05 08:23:50|42118.1|42098.1|42122|42102|42123.5|42103.5|42118.1|42098.1|6
1633422240000|2021-10-05 08:24:00|||||||||1
1633422250000|2021-10-05 08:24:10|||||||||3
1633422260000|2021-10-05 08:24:20|42123.5|42103.5|42123.1|42103.1|42123.5|42103.5|42123.1|42103.1|0
1633422270000|2021-10-05 08:24:30|42122|42102|42119.5|42099.5|42122|42102|42119.5|42099.5|1
1633422280000|2021-10-05 08:24:40|42117|42097|42117|42097|42117|42097|42117|42097|0
1633422300000|2021-10-05 08:25:00|42118.1|42098.1|42119.5|42099.5|42119.5|42099.5|42114.5|42094.5|3
1633422310000|2021-10-05 08:25:10|42117|42097|42117|42097|42117|42097|42117|42097|1
1633422330000|2021-10-05 08:25:30|||||||||1
1633422360000|2021-10-05 08:26:00|42112|42092|42098|42078|42112|42092|42098|42078|3
1633422370000|2021-10-05 08:26:10|42097|42077|42097|42077|42097|42077|42097|42077|1
1633422380000|2021-10-05 08:26:20|42092|42072|42091|42071|42092|42072|42083|42063|17
1633422390000|2021-10-05 08:26:30|42092|42072|42092|42072|42092|42072|42092|42072|0
1633422410000|2021-10-05 08:26:50|42093.5|42073.5|42092|42072|42097|42077|42092|42072|2
1633422420000|2021-10-05 08:27:00|42090.5|42070.5|42088|42068|42090.5|42070.5|42088|42068|0
1633422440000|2021-10-05 08:27:20|42089.5|42069.5|42092|42072|42092|42072|42089.5|42069.5|3
1633422450000|2021-10-05 08:27:30|||||||||1
1633422460000|2021-10-05 08:27:40|42090.5|42070.5|42080.1|42060.1|42090.5|42070.5|42080.1|42060.1|6
1633422470000|2021-10-05 08:27:50|42078.6|42058.6|42077|42057|42078.6|42058.6|42077|42057|5
1633422480000|2021-10-05 08:28:00|42078|42058|42057|42037|42078|42058|42054.5|42034.5|35
1633422490000|2021-10-05 08:28:10|42052|42032|42049.1|42029.1|42052|42032|42049.1|42029.1|5
1633422500000|2021-10-05 08:28:20|42043|42023|42033|42013|42043|42023|42033|42013|10
1633422510000|2021-10-05 08:28:30|42032|42012|42034.5|42014.5|42034.5|42014.5|42032|42012|6
1633422520000|2021-10-05 08:28:40|42033.5|42013.5|42032|42012|42033.5|42013.5|42032|42012|2
1633422530000|2021-10-05 08:28:50|42034.5|42014.5|42034.5|42014.5|42034.5|42014.5|42032|42012|3
1633422540000|2021-10-05 08:29:00|42032|42012|42020.5|42000.5|42032|42012|42020.5|42000.5|13
1633422550000|2021-10-05 08:29:10|42022|42002|42022|42002|42022|42002|42022|42002|8
1633422560000|2021-10-05 08:29:20|42025|42005|42027|42007|42027|42007|42025|42005|3
1633422570000|2021-10-05 08:29:30|42029.5|42009.5|42012|41992|42029.5|42009.5|42012|41992|10
1633422580000|2021-10-05 08:29:40|||||||||4
1633422590000|2021-10-05 08:29:50|42007|41987|42012|41992|42012|41992|42007|41987|2
1633422600000|2021-10-05 08:30:00|42010.5|41990.5|42007|41987|42012|41992|42007|41987|4
1633422620000|2021-10-05 08:30:20|42012|41992|42027|42007|42028.5|42008.5|42007|41987|14
1633422630000|2021-10-05 08:30:30|42028.5|42008.5|42044.5|42024.5|42044.5|42024.5|42028.5|42008.5|12
1633422640000|2021-10-05 08:30:40|42048|42028|42057|42037|42057|42037|42048|42028|4
1633422650000|2021-10-05 08:30:50|42061|42041|42019.5|41999.5|42062|42042|42019.5|41999.5|19
1633422660000|2021-10-05 08:31:00|42018|41998|42012|41992|42018|41998|42012|41992|10
1633422670000|2021-10-05 08:31:10|42013.5|41993.5|42012|41992|42013.5|41993.5|42012|41992|7
1633422680000|2021-10-05 08:31:20|42013|41993|42012|41992|42013|41993|42012|41992|1
1633422690000|2021-10-05 08:31:30|42015|41995|42011|41991|42016|41996|42011|41991|1
1633422700000|2021-10-05 08:31:40|||||||||1
1633422710000|2021-10-05 08:31:50|42009.5|41989.5|42007|41987|42011|41991|42007|41987|15
1633422720000|2021-10-05 08:32:00|42003|41983|41977|41957|42003|41983|41977|41957|32
1633422730000|2021-10-05 08:32:10|41970.5|41950.5|41967|41947|41970.5|41950.5|41967|41947|8
1633422740000|2021-10-05 08:32:20|||||||||2
1633422750000|2021-10-05 08:32:30|41971|41951|41969.5|41949.5|41971|41951|41969.5|41949.5|2
1633422760000|2021-10-05 08:32:40|41967|41947|41967|41947|41967|41947|41967|41947|1
1633422770000|2021-10-05 08:32:50|41956.6|41936.6|41944.5|41924.5|41956.6|41936.6|41944.5|41924.5|14
1633422780000|2021-10-05 08:33:00|41939.5|41919.5|41939.5|41919.5|41942.5|41922.5|41939.5|41919.5|4
1633422790000|2021-10-05 08:33:10|41938|41918|41943|41923|41943|41923|41936|41916|12
1633422800000|2021-10-05 08:33:20|41942|41922|41939.5|41919.5|41947|41927|41939.5|41919.5|7
1633422810000|2021-10-05 08:33:30|41941|41921|41942.5|41922.5|41942.5|41922.5|41941|41921|4
1633422820000|2021-10-05 08:33:40|41945|41925|41945|41925|41945|41925|41945|41925|0
1633422830000|2021-10-05 08:33:50|41942|41922|41932|41912|41942|41922|41932|41912|8
1633422840000|2021-10-05 08:34:00|41930|41910|41925.5|41905.5|41930|41910|41925.5|41905.5|4
1633422850000|2021-10-05 08:34:10|41917|41897|41912|41892|41917|41897|41912|41892|18
1633422860000|2021-10-05 08:34:20|41914.5|41894.5|41929.5|41909.5|41929.5|41909.5|41912|41892|4
1633422880000|2021-10-05 08:34:40|41934.5|41914.5|41934.5|41914.5|41934.5|41914.5|41934.5|41914.5|0
1633422890000|2021-10-05 08:34:50|41937|41917|41947|41927|41949.5|41929.5|41937|41917|8
1633422900000|2021-10-05 08:35:00|41952|41932|41954.5|41934.5|41954.5|41934.5|41952|41932|3
1633422910000|2021-10-05 08:35:10|41959.5|41939.5|41966|41946|41966|41946|41959.5|41939.5|5
1633422920000|2021-10-05 08:35:20|41973.5|41953.5|41984.5|41964.5|41986|41966|41973.5|41953.5|8
1633422930000|2021-10-05 08:35:30|41982|41962|41982|41962|41982|41962|41982|41962|0
1633422940000|2021-10-05 08:35:40|||||||||1
1633422950000|2021-10-05 08:35:50|41983|41963|41974.5|41954.5|41984.5|41964.5|41974.5|41954.5|13
1633422960000|2021-10-05 08:36:00|41973|41953|41957|41937|41973|41953|41955.5|41935.5|14
1633422970000|2021-10-05 08:36:10|41962|41942|41962|41942|41962|41942|41962|41942|2
1633422980000|2021-10-05 08:36:20|||||||||3
1633422990000|2021-10-05 08:36:30|41963.5|41943.5|41963.5|41943.5|41963.5|41943.5|41963.5|41943.5|2
1633423000000|2021-10-05 08:36:40|41964.5|41944.5|41964.5|41944.5|41967|41947|41964.5|41944.5|1
1633423010000|2021-10-05 08:36:50|41965.5|41945.5|41967|41947|41967|41947|41965.5|41945.5|5
1633423020000|2021-10-05 08:37:00|41969.5|41949.5|41967|41947|41972.5|41952.5|41967|41947|5
1633423030000|2021-10-05 08:37:10|41965.5|41945.5|41965.5|41945.5|41965.5|41945.5|41965.5|41945.5|1
1633423040000|2021-10-05 08:37:20|41967|41947|41962|41942|41967|41947|41962|41942|2
1633423050000|2021-10-05 08:37:30|41964.5|41944.5|41962|41942|41964.5|41944.5|41962|41942|1
1633423070000|2021-10-05 08:37:50|||||||||1
1633423080000|2021-10-05 08:38:00|41960.5|41940.5|41959.5|41939.5|41960.5|41940.5|41959.5|41939.5|5
1633423090000|2021-10-05 08:38:10|41956.6|41936.6|41953|41933|41956.6|41936.6|41953|41933|2
1633423100000|2021-10-05 08:38:20|41952|41932|41947|41927|41952|41932|41947|41927|5
1633423110000|2021-10-05 08:38:30|41944.5|41924.5|41939.5|41919.5|41944.5|41924.5|41939.5|41919.5|0
1633423120000|2021-10-05 08:38:40|41937|41917|41934.5|41914.5|41937|41917|41934.5|41914.5|0
1633423140000|2021-10-05 08:39:00|41932|41912|41925.5|41905.5|41932|41912|41925.5|41905.5|8
1633423150000|2021-10-05 08:39:10|41923|41903|41919.5|41899.5|41923|41903|41919.5|41899.5|10
1633423160000|2021-10-05 08:39:20|41922|41902|41922|41902|41923.5|41903.5|41922|41902|6
1633423170000|2021-10-05 08:39:30|41923|41903|41922|41902|41923|41903|41922|41902|4
1633423190000|2021-10-05 08:39:50|41923.5|41903.5|41920.5|41900.5|41924.5|41904.5|41920.5|41900.5|3
1633423200000|2021-10-05 08:40:00|41918|41898|41902|41882|41918|41898|41902|41882|5
1633423210000|2021-10-05 08:40:10|41905|41885|41904.5|41884.5|41907|41887|41904.5|41884.5|4
1633423220000|2021-10-05 08:40:20|41905.5|41885.5|41912|41892|41912|41892|41905.5|41885.5|4
1633423230000|2021-10-05 08:40:30|41914.5|41894.5|41897|41877|41914.5|41894.5|41897|41877|29
1633423240000|2021-10-05 08:40:40|41898.5|41878.5|41884.5|41864.5|41898.5|41878.5|41884.5|41864.5|15
1633423250000|2021-10-05 08:40:50|41882|41862|41887|41867|41887|41867|41882|41862|4
1633423260000|2021-10-05 08:41:00|41886|41866|41887|41867|41887|41867|41885.5|41865.5|2
1633423270000|2021-10-05 08:41:10|41888.5|41868.5|41909.5|41889.5|41909.5|41889.5|41888.5|41868.5|8
1633423280000|2021-10-05 08:41:20|41907|41887|41907|41887|41908.5|41888.5|41907|41887|6
1633423300000|2021-10-05 08:41:40|41908.5|41888.5|41917|41897|41917|41897|41908.5|41888.5|2
1633423320000|2021-10-05 08:42:00|41921|41901|41932|41912|41932|41912|41921|41901|1
1633423330000|2021-10-05 08:42:10|41933|41913|41927|41907|41933|41913|41927|41907|10
1633423340000|2021-10-05 08:42:20|||||||||3
1633423350000|2021-10-05 08:42:30|41928.5|41908.5|41933.5|41913.5|41933.5|41913.5|41928.5|41908.5|2
1633423360000|2021-10-05 08:42:40|41938.5|41918.5|41938.5|41918.5|41938.5|41918.5|41938.5|41918.5|2
1633423370000|2021-10-05 08:42:50|41939.5|41919.5|41935.5|41915.5|41939.5|41919.5|41935.5|41915.5|2
1633423380000|2021-10-05 08:43:00|41934.5|41914.5|41934.5|41914.5|41934.5|41914.5|41934.5|41914.5|1
1633423410000|2021-10-05 08:43:30|41933|41913|41933|41913|41934.5|41914.5|41933|41913|4
1633423420000|2021-10-05 08:43:40|41932|41912|41932|41912|41932|41912|41932|41912|2
1633423440000|2021-10-05 08:44:00|41930.5|41910.5|41923|41903|41930.5|41910.5|41923|41903|1
1633423460000|2021-10-05 08:44:20|41922|41902|41923.5|41903.5|41923.5|41903.5|41922|41902|1
1633423470000|2021-10-05 08:44:30|41925|41905|41928|41908|41928|41908|41925|41905|5
1633423480000|2021-10-05 08:44:40|41917|41897|41907|41887|41917|41897|41907|41887|5
1633423490000|2021-10-05 08:44:50|||||||||5
1633423500000|2021-10-05 08:45:00|41902|41882|41902|41882|41902|41882|41902|41882|0
1633423510000|2021-10-05 08:45:10|41903.5|41883.5|41902|41882|41903.5|41883.5|41902|41882|4
1633423520000|2021-10-05 08:45:20|||||||||17
1633423530000|2021-10-05 08:45:30|41907|41887|41907|41887|41907|41887|41907|41887|0
1633423540000|2021-10-05 08:45:40|41905.5|41885.5|41882|41862|41905.5|41885.5|41882|41862|5
1633423550000|2021-10-05 08:45:50|||||||||1
1633423560000|2021-10-05 08:46:00|41879|41859|41877|41857|41879|41859|41874.5|41854.5|10
1633423570000|2021-10-05 08:46:10|||||||||2
1633423580000|2021-10-05 08:46:20|41882|41862|41882|41862|41882|41862|41882|41862|1
1633423590000|2021-10-05 08:46:30|41883.5|41863.5|41888.5|41868.5|41888.5|41868.5|41883.5|41863.5|5
1633423600000|2021-10-05 08:46:40|41890|41870|41887|41867|41890|41870|41887|41867|3
1633423610000|2021-10-05 08:46:50|41883|41863|41882|41862|41883|41863|41882|41862|1
1633423620000|2021-10-05 08:47:00|41884.5|41864.5|41887|41867|41887|41867|41884.5|41864.5|3
1633423640000|2021-10-05 08:47:20|41888.5|41868.5|41888.5|41868.5|41888.5|41868.5|41888.5|41868.5|1
1633423650000|2021-10-05 08:47:30|41892|41872|41893|41873|41899.5|41879.5|41892|41872|11
1633423660000|2021-10-05 08:47:40|41890.5|41870.5|41888|41868|41890.5|41870.5|41888|41868|0
1633423670000|2021-10-05 08:47:50|41884.5|41864.5|41884.5|41864.5|41884.5|41864.5|41884.5|41864.5|3
1633423690000|2021-10-05 08:48:10|41882|41862|41884.5|41864.5|41884.5|41864.5|41882|41862|1
1633423700000|2021-10-05 08:48:20|41887|41867|41882|41862|41887|41867|41882|41862|3
1633423710000|2021-10-05 08:48:30|41884.5|41864.5|41897|41877|41898.5|41878.5|41879.5|41859.5|16
1633423720000|2021-10-05 08:48:40|41902|41882|41907|41887|41907|41887|41902|41882|11
1633423730000|2021-10-05 08:48:50|41908.5|41888.5|41900.5|41880.5|41910|41890|41900.5|41880.5|5
1633423740000|2021-10-05 08:49:00|41899.5|41879.5|41892|41872|41899.5|41879.5|41892|41872|5
1633423750000|2021-10-05 08:49:10|41889.5|41869.5|41882|41862|41889.5|41869.5|41882|41862|1
1633423760000|2021-10-05 08:49:20|41887|41867|41887|41867|41887|41867|41887|41867|2
1633423780000|2021-10-05 08:49:40|41888.5|41868.5|41897|41877|41897|41877|41888.5|41868.5|4
1633423800000|2021-10-05 08:50:00|41899.5|41879.5|41897|41877|41902|41882|41897|41877|3
1633423810000|2021-10-05 08:50:10|41898.5|41878.5|41899.5|41879.5|41902|41882|41898.5|41878.5|0
1633423820000|2021-10-05 08:50:20|41897|41877|41902|41882|41902|41882|41897|41877|2
1633423830000|2021-10-05 08:50:30|41899.5|41879.5|41899.5|41879.5|41902|41882|41899.5|41879.5|1
1633423840000|2021-10-05 08:50:40|41901|41881|41912|41892|41912|41892|41901|41881|7
1633423850000|2021-10-05 08:50:50|||||||||1
1633423860000|2021-10-05 08:51:00|41914.5|41894.5|41922|41902|41922|41902|41914.5|41894.5|2
1633423870000|2021-10-05 08:51:10|41923.5|41903.5|41924.5|41904.5|41924.5|41904.5|41923.5|41903.5|0
1633423880000|2021-10-05 08:51:20|41927|41907|41923.5|41903.5|41927|41907|41923.5|41903.5|2
1633423890000|2021-10-05 08:51:30|41924.5|41904.5|41922|41902|41924.5|41904.5|41922|41902|0
1633423900000|2021-10-05 08:51:40|||||||||1
1633423910000|2021-10-05 08:51:50|41924.5|41904.5|41924.5|41904.5|41924.5|41904.5|41924.5|41904.5|0
1633423920000|2021-10-05 08:52:00|41927|41907|41927|41907|41927|41907|41927|41907|0
1633423950000|2021-10-05 08:52:30|41931|41911|41927|41907|41931|41911|41927|41907|3
1633423960000|2021-10-05 08:52:40|41923|41903|41923|41903|41923|41903|41923|41903|4
1633423980000|2021-10-05 08:53:00|41922|41902|41927|41907|41927|41907|41922|41902|3
1633423990000|2021-10-05 08:53:10|||||||||7
1633424000000|2021-10-05 08:53:20|41924|41904|41923|41903|41924|41904|41923|41903|0
1633424010000|2021-10-05 08:53:30|41923.5|41903.5|41927|41907|41927|41907|41923.5|41903.5|1
1633424020000|2021-10-05 08:53:40|41928.5|41908.5|41939.5|41919.5|41939.5|41919.5|41928.5|41908.5|6
1633424030000|2021-10-05 08:53:50|||||||||3
1633424040000|2021-10-05 08:54:00|41938|41918|41944.5|41924.5|41944.5|41924.5|41938|41918|11
1633424050000|2021-10-05 08:54:10|41946|41926|41942|41922|41947|41927|41942|41922|1
1633424060000|2021-10-05 08:54:20|||||||||1
1633424070000|2021-10-05 08:54:30|41939|41919|41932|41912|41939|41919|41932|41912|1
1633424090000|2021-10-05 08:54:50|41929.5|41909.5|41932|41912|41932|41912|41929.5|41909.5|2
1633424100000|2021-10-05 08:55:00|41934.5|41914.5|41937|41917|41937|41917|41934.5|41914.5|4
1633424120000|2021-10-05 08:55:20|41938.5|41918.5|41939.5|41919.5|41939.5|41919.5|41938.5|41918.5|0
1633424140000|2021-10-05 08:55:40|41944.5|41924.5|41943.5|41923.5|41944.5|41924.5|41943.5|41923.5|5
1633424150000|2021-10-05 08:55:50|41944.5|41924.5|41947|41927|41947|41927|41944.5|41924.5|2
1633424160000|2021-10-05 08:56:00|41942|41922|41947|41927|41947|41927|41942|41922|4
1633424180000|2021-10-05 08:56:20|41945.5|41925.5|41947|41927|41947|41927|41944.5|41924.5|1
1633424190000|2021-10-05 08:56:30|41948.5|41928.5|41944.5|41924.5|41948.5|41928.5|41944.5|41924.5|4
1633424200000|2021-10-05 08:56:40|41942|41922|41942|41922|41942|41922|41942|41922|0
1633424210000|2021-10-05 08:56:50|41940|41920|41935.5|41915.5|41940|41920|41935.5|41915.5|10
1633424230000|2021-10-05 08:57:10|41932|41912|41932|41912|41932|41912|41932|41912|2
1633424250000|2021-10-05 08:57:30|41927|41907|41927|41907|41927|41907|41927|41907|0
1633424260000|2021-10-05 08:57:40|41928.5|41908.5|41928|41908|41929.5|41909.5|41928|41908|1
1633424270000|2021-10-05 08:57:50|41927|41907|41927|41907|41927|41907|41927|41907|1
1633424280000|2021-10-05 08:58:00|41929.5|41909.5|41929.5|41909.5|41929.5|41909.5|41927|41907|0
1633424290000|2021-10-05 08:58:10|41931|41911|41934.5|41914.5|41934.5|41914.5|41931|41911|10
1633424300000|2021-10-05 08:58:20|41936|41916|41939.5|41919.5|41939.5|41919.5|41936|41916|0
1633424320000|2021-10-05 08:58:40|41944.5|41924.5|41946|41926|41946|41926|41944.5|41924.5|2
1633424330000|2021-10-05 08:58:50|41951|41931|41951|41931|41951|41931|41951|41931|3
1633424340000|2021-10-05 08:59:00|41953.5|41933.5|41957|41937|41957|41937|41953.5|41933.5|4
1633424350000|2021-10-05 08:59:10|41958.5|41938.5|41957|41937|41958.5|41938.5|41957|41937|1
1633424360000|2021-10-05 08:59:20|41958|41938|41959.5|41939.5|41959.5|41939.5|41957|41937|7
1633424370000|2021-10-05 08:59:30|41957|41937|41957|41937|41957|41937|41957|41937|0
1633424380000|2021-10-05 08:59:40|41958|41938|41957|41937|41959.5|41939.5|41957|41937|0
1633424400000|2021-10-05 09:00:00|41952|41932|41952|41932|41952|41932|41947.5|41927.5|8
1633424410000|2021-10-05 09:00:10|41955|41935|41962|41942|41962|41942|41955|41935|0
1633424420000|2021-10-05 09:00:20|41964.5|41944.5|41967|41947|41967|41947|41964.5|41944.5|0
1633424430000|2021-10-05 09:00:30|41965.5|41945.5|41963|41943|41965.5|41945.5|41962|41942|1
1633424440000|2021-10-05 09:00:40|41962|41942|41964.5|41944.5|41964.5|41944.5|41959.5|41939.5|13
1633424450000|2021-10-05 09:00:50|41965.5|41945.5|41967|41947|41967|41947|41965.5|41945.5|1
1633424460000|2021-10-05 09:01:00|41968.5|41948.5|41967|41947|41968.5|41948.5|41967|41947|0
1633424480000|2021-10-05 09:01:20|41970|41950|41979.5|41959.5|41979.5|41959.5|41970|41950|15
1633424490000|2021-10-05 09:01:30|41978|41958|41972|41952|41978|41958|41972|41952|4
1633424500000|2021-10-05 09:01:40|41970.5|41950.5|41959.5|41939.5|41973.5|41953.5|41959.5|41939.5|5
1633424510000|2021-10-05 09:01:50|41953|41933|41950.5|41930.5|41953|41933|41950.5|41930.5|3
1633424520000|2021-10-05 09:02:00|41947|41927|41954.5|41934.5|41954.5|41934.5|41943|41923|10
1633424530000|2021-10-05 09:02:10|41957|41937|41961|41941|41961|41941|41957|41937|3
1633424540000|2021-10-05 09:02:20|41958|41938|41962|41942|41962|41942|41957|41937|2
1633424550000|2021-10-05 09:02:30|41963.5|41943.5|41964.5|41944.5|41964.5|41944.5|41963.5|41943.5|0
1633424560000|2021-10-05 09:02:40|41962|41942|41958|41938|41964.5|41944.5|41958|41938|2
1633424570000|2021-10-05 09:02:50|41953.5|41933.5|41939.5|41919.5|41953.5|41933.5|41939.5|41919.5|2
1633424580000|2021-10-05 09:03:00|41938|41918|41935.5|41915.5|41938|41918|41935.5|41915.5|1
1633424590000|2021-10-05 09:03:10|41933.5|41913.5|41905.5|41885.5|41933.5|41913.5|41905.5|41885.5|15
1633424600000|2021-10-05 09:03:20|41902|41882|41892|41872|41902|41882|41887|41867|15
1633424610000|2021-10-05 09:03:30|41899.5|41879.5|41899.5|41879.5|41899.5|41879.5|41899.5|41879.5|1
1633424620000|2021-10-05 09:03:40|41904.5|41884.5|41917|41897|41917|41897|41904.5|41884.5|1
1633424640000|2021-10-05 09:04:00|41915.5|41895.5|41912|41892|41915.5|41895.5|41912|41892|1
1633424650000|2021-10-05 09:04:10|41915|41895|41915|41895|41915|41895|41915|41895|4
1633424660000|2021-10-05 09:04:20|41916|41896|41916|41896|41916|41896|41916|41896|0
1633424670000|2021-10-05 09:04:30|41914.5|41894.5|41913|41893|41914.5|41894.5|41913|41893|0
1633424680000|2021-10-05 09:04:40|41913.5|41893.5|41909.5|41889.5|41914.5|41894.5|41909.5|41889.5|0
1633424690000|2021-10-05 09:04:50|41908.5|41888.5|41897|41877|41908.5|41888.5|41897|41877|7
1633424700000|2021-10-05 09:05:00|41898.5|41878.5|41899.5|41879.5|41899.5|41879.5|41898.5|41878.5|1
1633424710000|2021-10-05 09:05:10|41898|41878|41892|41872|41898|41878|41892|41872|4
1633424720000|2021-10-05 09:05:20|41894.5|41874.5|41888|41868|41894.5|41874.5|41888|41868|3
1633424730000|2021-10-05 09:05:30|41889.5|41869.5|41892|41872|41892|41872|41889.5|41869.5|0
1633424750000|2021-10-05 09:05:50|||||||||1
1633424780000|2021-10-05 09:06:20|41893.5|41873.5|41897|41877|41902|41882|41893.5|41873.5|10
1633424800000|2021-10-05 09:06:40|41895.5|41875.5|41895.5|41875.5|41895.5|41875.5|41895.5|41875.5|0
1633424810000|2021-10-05 09:06:50|41897|41877|41897|41877|41897|41877|41897|41877|0
1633424820000|2021-10-05 09:07:00|41898.5|41878.5|41898.5|41878.5|41898.5|41878.5|41898.5|41878.5|0
1633424840000|2021-10-05 09:07:20|41899.5|41879.5|41902|41882|41902|41882|41899.5|41879.5|0
1633424850000|2021-10-05 09:07:30|41904.5|41884.5|41904.5|41884.5|41904.5|41884.5|41904.5|41884.5|0
1633424860000|2021-10-05 09:07:40|41902|41882|41921|41901|41921|41901|41902|41882|5
1633424870000|2021-10-05 09:07:50|41922.5|41902.5|41924.5|41904.5|41924.5|41904.5|41922.5|41902.5|9
1633424880000|2021-10-05 09:08:00|41923|41903|41922|41902|41923|41903|41922|41902|0
1633424900000|2021-10-05 09:08:20|41919.5|41899.5|41922|41902|41922|41902|41919.5|41899.5|6
1633424910000|2021-10-05 09:08:30|41919|41899|41917|41897|41919|41899|41917|41897|8
1633424920000|2021-10-05 09:08:40|41915.5|41895.5|41907|41887|41915.5|41895.5|41907|41887|8
1633424940000|2021-10-05 09:09:00|41904|41884|41914.5|41894.5|41914.5|41894.5|41902|41882|6
1633424960000|2021-10-05 09:09:20|41917|41897|41917|41897|41917|41897|41917|41897|0
1633424970000|2021-10-05 09:09:30|||||||||1
1633424980000|2021-10-05 09:09:40|41918.5|41898.5|41921|41901|41921|41901|41918.5|41898.5|0
1633425000000|2021-10-05 09:10:00|41917|41897|41917|41897|41917|41897|41917|41897|3
1633425020000|2021-10-05 09:10:20|41912|41892|41909|41889|41912|41892|41909|41889|0
1633425030000|2021-10-05 09:10:30|41907|41887|41907|41887|41907|41887|41907|41887|1
1633425040000|2021-10-05 09:10:40|41904|41884|41897|41877|41904|41884|41897|41877|1
1633425050000|2021-10-05 09:10:50|41894.5|41874.5|41897|41877|41897|41877|41894.5|41874.5|2
1633425060000|2021-10-05 09:11:00|41899.9|41879.9|41907.4|41887.4|41907.4|41887.4|41899.9|41879.9|4
1633425080000|2021-10-05 09:11:20|41909.9|41889.9|41909.9|41889.9|41909.9|41889.9|41909.9|41889.9|1
1633425090000|2021-10-05 09:11:30|41908.5|41888.5|41907.4|41887.4|41908.5|41888.5|41907.4|41887.4|0
1633425100000|2021-10-05 09:11:40|41906|41886|41906|41886|41906|41886|41906|41886|3
1633425110000|2021-10-05 09:11:50|41907|41887|41907|41887|41907|41887|41907|41887|0
1633425120000|2021-10-05 09:12:00|||||||||2
1633425130000|2021-10-05 09:12:10|41908.5|41888.5|41914.5|41894.5|41914.5|41894.5|41908.5|41888.5|2
1633425140000|2021-10-05 09:12:20|41916.5|41896.5|41924.5|41904.5|41924.5|41904.5|41916.5|41896.5|2
1633425150000|2021-10-05 09:12:30|41927|41907|41933|41913|41933|41913|41927|41907|2
1633425160000|2021-10-05 09:12:40|41937|41917|41937|41917|41937|41917|41937|41917|0
1633425170000|2021-10-05 09:12:50|41938|41918|41948.5|41928.5|41948.5|41928.5|41937|41917|3
1633425180000|2021-10-05 09:13:00|41949.9|41929.9|41953|41933|41953|41933|41949.9|41929.9|0
1633425190000|2021-10-05 09:13:10|41952|41932|41952|41932|41952|41932|41952|41932|2
1633425200000|2021-10-05 09:13:20|41954.9|41934.9|41957|41937|41957|41937|41954.5|41934.5|12
1633425210000|2021-10-05 09:13:30|41958|41938|41962|41942|41964.5|41944.5|41958|41938|5
1633425220000|2021-10-05 09:13:40|41960.5|41940.5|41963|41943|41963|41943|41960.5|41940.5|1
1633425230000|2021-10-05 09:13:50|41958|41938|41960.5|41940.5|41960.5|41940.5|41958|41938|4
1633425240000|2021-10-05 09:14:00|41958|41938|41962|41942|41962|41942|41958|41938|1
1633425250000|2021-10-05 09:14:10|41968.5|41948.5|41969.5|41949.5|41969.5|41949.5|41968.5|41948.5|10
1633425260000|2021-10-05 09:14:20|41971|41951|41969.5|41949.5|41971|41951|41969.5|41949.5|0
1633425280000|2021-10-05 09:14:40|||||||||1
1633425290000|2021-10-05 09:14:50|41966.5|41946.5|41968|41948|41968|41948|41966.5|41946.5|2
1633425300000|2021-10-05 09:15:00|41963|41943|41963|41943|41963|41943|41963|41943|1
1633425310000|2021-10-05 09:15:10|41964.5|41944.5|41964.5|41944.5|41964.5|41944.5|41964.5|41944.5|1
1633425320000|2021-10-05 09:15:20|41962|41942|41962|41942|41962|41942|41962|41942|2
1633425330000|2021-10-05 09:15:30|41961|41941|41958.5|41938.5|41961|41941|41958.5|41938.5|1
1633425340000|2021-10-05 09:15:40|41959.5|41939.5|41957|41937|41959.5|41939.5|41957|41937|1
1633425360000|2021-10-05 09:16:00|41947|41927|41947|41927|41947|41927|41942|41922|12
1633425370000|2021-10-05 09:16:10|41948.5|41928.5|41948|41928|41948.5|41928.5|41947|41927|1
1633425380000|2021-10-05 09:16:20|41947|41927|41944.5|41924.5|41947|41927|41944.5|41924.5|1
1633425390000|2021-10-05 09:16:30|41931.5|41911.5|41929.5|41909.5|41931.5|41911.5|41929.5|41909.5|12
1633425400000|2021-10-05 09:16:40|41927|41907|41929.5|41909.5|41929.5|41909.5|41927|41907|0
1633425420000|2021-10-05 09:17:00|41930.5|41910.5|41932|41912|41932|41912|41930.5|41910.5|3
1633425440000|2021-10-05 09:17:20|||||||||2
1633425450000|2021-10-05 09:17:30|41933|41913|41932|41912|41933|41913|41932|41912|0
1633425460000|2021-10-05 09:17:40|41933|41913|41933|41913|41933|41913|41933|41913|0
1633425470000|2021-10-05 09:17:50|41937|41917|41937|41917|41937|41917|41937|41917|2
1633425490000|2021-10-05 09:18:10|41942|41922|41952|41932|41952|41932|41942|41922|7
1633425500000|2021-10-05 09:18:20|41954.5|41934.5|41954.5|41934.5|41954.5|41934.5|41954.5|41934.5|0
1633425510000|2021-10-05 09:18:30|41956|41936|41956|41936|41956|41936|41956|41936|0
1633425520000|2021-10-05 09:18:40|41957|41937|41957|41937|41957|41937|41957|41937|0
1633425530000|2021-10-05 09:18:50|41959.5|41939.5|41957|41937|41959.5|41939.5|41957|41937|0
1633425540000|2021-10-05 09:19:00|41958.5|41938.5|41950.5|41930.5|41958.5|41938.5|41947|41927|8
1633425560000|2021-10-05 09:19:20|41951|41931|41952|41932|41952|41932|41951|41931|0
1633425580000|2021-10-05 09:19:40|41954.5|41934.5|41959.9|41939.9|41959.9|41939.9|41954.5|41934.5|0
1633425590000|2021-10-05 09:19:50|41958.5|41938.5|41961|41941|41961|41941|41958.5|41938.5|1
1633425600000|2021-10-05 09:20:00|41962|41942|41962|41942|41962|41942|41962|41942|1
1633425610000|2021-10-05 09:20:10|41964.5|41944.5|41964.5|41944.5|41964.5|41944.5|41962|41942|2
1633425620000|2021-10-05 09:20:20|41967|41947|41967|41947|41967|41947|41967|41947|0
1633425640000|2021-10-05 09:20:40|41968|41948|41968|41948|41968|41948|41968|41948|0
1633425660000|2021-10-05 09:21:00|41969.5|41949.5|41959.5|41939.5|41969.5|41949.5|41959.5|41939.5|5
1633425690000|2021-10-05 09:21:30|41952|41932|41952|41932|41952|41932|41949.5|41929.5|0
1633425700000|2021-10-05 09:21:40|41955.5|41935.5|41955.5|41935.5|41955.5|41935.5|41955.5|41935.5|3
1633425710000|2021-10-05 09:21:50|41954|41934|41954|41934|41954|41934|41954|41934|0
1633425720000|2021-10-05 09:22:00|41953|41933|41955.5|41935.5|41955.5|41935.5|41953|41933|0
1633425730000|2021-10-05 09:22:10|41957|41937|41962.4|41942.4|41962.4|41942.4|41957|41937|6
1633425740000|2021-10-05 09:22:20|41967.4|41947.4|41968.5|41948.5|41968.5|41948.5|41966|41946|2
1633425750000|2021-10-05 09:22:30|41967|41947|41966|41946|41967|41947|41966|41946|0
1633425770000|2021-10-05 09:22:50|||||||||1
1633425780000|2021-10-05 09:23:00|41967.4|41947.4|41976|41956|41976|41956|41967.4|41947.4|4
1633425790000|2021-10-05 09:23:10|41972|41952|41972|41952|41972|41952|41972|41952|5
1633425800000|2021-10-05 09:23:20|41971|41951|41972.4|41952.4|41972.4|41952.4|41969.5|41949.5|6
1633425810000|2021-10-05 09:23:30|41974.9|41954.9|41977|41957|41977|41957|41974.9|41954.9|4
1633425820000|2021-10-05 09:23:40|41978.5|41958.5|41978.5|41958.5|41978.5|41958.5|41978.5|41958.5|0
1633425830000|2021-10-05 09:23:50|41977|41957|41975.9|41955.9|41977|41957|41975.9|41955.9|2
1633425840000|2021-10-05 09:24:00|41974.9|41954.9|41974.9|41954.9|41974.9|41954.9|41974.9|41954.9|0
1633425850000|2021-10-05 09:24:10|41973.4|41953.4|41969.5|41949.5|41973.4|41953.4|41969.5|41949.5|1
1633425870000|2021-10-05 09:24:30|41968.4|41948.4|41960.9|41940.9|41968.4|41948.4|41958.4|41938.4|2
1633425880000|2021-10-05 09:24:40|41962.4|41942.4|41963.4|41943.4|41963.4|41943.4|41962.4|41942.4|0
1633425890000|2021-10-05 09:24:50|41965.9|41945.9|41968.4|41948.4|41968.4|41948.4|41965.9|41945.9|3
1633425900000|2021-10-05 09:25:00|||||||||1
1633425910000|2021-10-05 09:25:10|41970.9|41950.9|41970.9|41950.9|41970.9|41950.9|41970.9|41950.9|0
1633425920000|2021-10-05 09:25:20|41969.5|41949.5|41968.4|41948.4|41969.5|41949.5|41968.4|41948.4|0
1633425930000|2021-10-05 09:25:30|||||||||1
1633425940000|2021-10-05 09:25:40|41965.9|41945.9|41962|41942|41965.9|41945.9|41962|41942|2
1633425960000|2021-10-05 09:26:00|41963.4|41943.4|41965.9|41945.9|41965.9|41945.9|41963.4|41943.4|1
1633425980000|2021-10-05 09:26:20|41960.9|41940.9|41963.4|41943.4|41965.9|41945.9|41960.9|41940.9|3
1633426000000|2021-10-05 09:26:40|41964.9|41944.9|41960.9|41940.9|41965.9|41945.9|41958|41938|0
1633426020000|2021-10-05 09:27:00|41958|41938|41955.9|41935.9|41958|41938|41955.9|41935.9|1
1633426030000|2021-10-05 09:27:10|41954.5|41934.5|41950.9|41930.9|41954.5|41934.5|41950.9|41930.9|0
1633426040000|2021-10-05 09:27:20|41955.9|41935.9|41955.9|41935.9|41955.9|41935.9|41955.9|41935.9|0
1633426050000|2021-10-05 09:27:30|41957.4|41937.4|41955.9|41935.9|41960.9|41940.9|41955.9|41935.9|1
1633426060000|2021-10-05 09:27:40|41954.5|41934.5|41954.5|41934.5|41954.5|41934.5|41954.5|41934.5|0
1633426080000|2021-10-05 09:28:00|41953.4|41933.4|41950.9|41930.9|41953.4|41933.4|41950.9|41930.9|0
1633426140000|2021-10-05 09:29:00|41949.5|41929.5|41949.5|41929.5|41949.5|41929.5|41949.5|41929.5|3
1633426150000|2021-10-05 09:29:10|41947|41927|41947|41927|41947|41927|41947|41927|0
1633426180000|2021-10-05 09:29:40|41945.9|41925.9|41950.9|41930.9|41950.9|41930.9|41945.9|41925.9|2
1633426190000|2021-10-05 09:29:50|41949.5|41929.5|41948.4|41928.4|41949.5|41929.5|41948.4|41928.4|2
1633426200000|2021-10-05 09:30:00|41943.4|41923.4|41942|41922|41943.4|41923.4|41942|41922|2
1633426210000|2021-10-05 09:30:10|41940.9|41920.9|41930.9|41910.9|41940.9|41920.9|41930.9|41910.9|4
1633426220000|2021-10-05 09:30:20|41933.4|41913.4|41935.9|41915.9|41935.9|41915.9|41933.4|41913.4|0
1633426230000|2021-10-05 09:30:30|41933.4|41913.4|41930.9|41910.9|41933.4|41913.4|41930.9|41910.9|1
1633426240000|2021-10-05 09:30:40|41928.4|41908.4|41930.9|41910.9|41930.9|41910.9|41928.4|41908.4|1
1633426250000|2021-10-05 09:30:50|41929.5|41909.5|41928.4|41908.4|41929.5|41909.5|41928.4|41908.4|0
1633426260000|2021-10-05 09:31:00|41927|41907|41920.9|41900.9|41927|41907|41920.9|41900.9|3
1633426270000|2021-10-05 09:31:10|41917|41897|41905.9|41885.9|41917|41897|41905.9|41885.9|4
1633426280000|2021-10-05 09:31:20|||||||||3
1633426290000|2021-10-05 09:31:30|41904.5|41884.5|41877|41857|41904.5|41884.5|41870.9|41850.9|34
1633426300000|2021-10-05 09:31:40|41874.5|41854.5|41874.5|41854.5|41874.5|41854.5|41874.5|41854.5|3
1633426310000|2021-10-05 09:31:50|41873.4|41853.4|41865.9|41845.9|41873.4|41853.4|41865.9|41845.9|6
1633426320000|2021-10-05 09:32:00|41870.9|41850.9|41875.9|41855.9|41875.9|41855.9|41870.9|41850.9|6
1633426330000|2021-10-05 09:32:10|41879.5|41859.5|41880.9|41860.9|41880.9|41860.9|41879.5|41859.5|2
1633426340000|2021-10-05 09:32:20|41882.4|41862.4|41885.9|41865.9|41890.9|41870.9|41882.4|41862.4|5
1633426350000|2021-10-05 09:32:30|41887|41867|41893.4|41873.4|41893.4|41873.4|41887|41867|2
1633426360000|2021-10-05 09:32:40|41892|41872|41885.9|41865.9|41893.4|41873.4|41885.9|41865.9|1
1633426370000|2021-10-05 09:32:50|41883.9|41863.9|41880.9|41860.9|41883.9|41863.9|41880.9|41860.9|0
1633426380000|2021-10-05 09:33:00|41879.9|41859.9|41882.4|41862.4|41882.4|41862.4|41875.9|41855.9|3
1633426390000|2021-10-05 09:33:10|41885.9|41865.9|41880.9|41860.9|41885.9|41865.9|41880.9|41860.9|6
1633426410000|2021-10-05 09:33:30|41882.4|41862.4|41883.4|41863.4|41883.4|41863.4|41882.4|41862.4|2
1633426420000|2021-10-05 09:33:40|41884.5|41864.5|41885.9|41865.9|41885.9|41865.9|41884.5|41864.5|0
1633426430000|2021-10-05 09:33:50|41890.9|41870.9|41900.9|41880.9|41900.9|41880.9|41890.9|41870.9|4
1633426440000|2021-10-05 09:34:00|41898|41878|41897.4|41877.4|41898|41878|41895.9|41875.9|3
1633426450000|2021-10-05 09:34:10|41898.9|41878.9|41902.4|41882.4|41903.9|41883.9|41898.4|41878.4|3
1633426460000|2021-10-05 09:34:20|41903.9|41883.9|41902.4|41882.4|41904.9|41884.9|41902.4|41882.4|1
1633426470000|2021-10-05 09:34:30|41904.9|41884.9|41900.9|41880.9|41905.9|41885.9|41900.9|41880.9|3
1633426480000|2021-10-05 09:34:40|41903.9|41883.9|41904.9|41884.9|41904.9|41884.9|41903.9|41883.9|2
1633426490000|2021-10-05 09:34:50|41907.4|41887.4|41909.5|41889.5|41909.5|41889.5|41907.4|41887.4|2
1633426500000|2021-10-05 09:35:00|41910.5|41890.5|41910.9|41890.9|41910.9|41890.9|41909.5|41889.5|0
1633426510000|2021-10-05 09:35:10|41905.9|41885.9|41893.4|41873.4|41905.9|41885.9|41893.4|41873.4|5
1633426520000|2021-10-05 09:35:20|41894.9|41874.9|41895.9|41875.9|41895.9|41875.9|41893.4|41873.4|0
1633426530000|2021-10-05 09:35:30|41894.9|41874.9|41890.9|41870.9|41894.9|41874.9|41890.9|41870.9|2
1633426540000|2021-10-05 09:35:40|41889.9|41869.9|41883|41863|41889.9|41869.9|41883|41863|1
1633426550000|2021-10-05 09:35:50|41882|41862|41882|41862|41882|41862|41882|41862|1
1633426570000|2021-10-05 09:36:10|41880.9|41860.9|41880.9|41860.9|41880.9|41860.9|41880.9|41860.9|0
1633426580000|2021-10-05 09:36:20|41877|41857|41877.4|41857.4|41877.4|41857.4|41872|41852|9
1633426610000|2021-10-05 09:36:50|41878.4|41858.4|41880.9|41860.9|41880.9|41860.9|41878.4|41858.4|0
1633426620000|2021-10-05 09:37:00|41883.4|41863.4|41883.4|41863.4|41883.4|41863.4|41883.4|41863.4|0
1633426630000|2021-10-05 09:37:10|41885.9|41865.9|41885.9|41865.9|41885.9|41865.9|41885.9|41865.9|1
1633426640000|2021-10-05 09:37:20|41887.4|41867.4|41887.4|41867.4|41887.4|41867.4|41887.4|41867.4|0
1633426650000|2021-10-05 09:37:30|41885.9|41865.9|41885.9|41865.9|41885.9|41865.9|41885.9|41865.9|1
1633426660000|2021-10-05 09:37:40|41887.4|41867.4|41888.4|41868.4|41888.4|41868.4|41887.4|41867.4|0
1633426670000|2021-10-05 09:37:50|41890.9|41870.9|41895.9|41875.9|41895.9|41875.9|41890.9|41870.9|3
1633426680000|2021-10-05 09:38:00|41898.4|41878.4|41898.4|41878.4|41898.4|41878.4|41898.4|41878.4|0
1633426700000|2021-10-05 09:38:20|41899.9|41879.9|41899.9|41879.9|41899.9|41879.9|41899.9|41879.9|0
1633426710000|2021-10-05 09:38:30|41898.4|41878.4|41900.9|41880.9|41900.9|41880.9|41898.4|41878.4|2
1633426720000|2021-10-05 09:38:40|41902.4|41882.4|41904.9|41884.9|41904.9|41884.9|41902.4|41882.4|2
1633426730000|2021-10-05 09:38:50|41901.9|41881.9|41900.9|41880.9|41901.9|41881.9|41900.9|41880.9|5
1633426740000|2021-10-05 09:39:00|41899.9|41879.9|41900.9|41880.9|41900.9|41880.9|41899.9|41879.9|0
1633426750000|2021-10-05 09:39:10|||||||||3
1633426780000|2021-10-05 09:39:40|41902.4|41882.4|41913.4|41893.4|41915.9|41895.9|41902.4|41882.4|6
1633426790000|2021-10-05 09:39:50|41914.9|41894.9|41920.9|41900.9|41920.9|41900.9|41914.9|41894.9|0
1633426800000|2021-10-05 09:40:00|41922.4|41902.4|41922.4|41902.4|41922.4|41902.4|41922.4|41902.4|0
1633426810000|2021-10-05 09:40:10|41923.4|41903.4|41923.4|41903.4|41923.4|41903.4|41923.4|41903.4|0
1633426820000|2021-10-05 09:40:20|41925.9|41905.9|41926.9|41906.9|41926.9|41906.9|41925.9|41905.9|0
1633426830000|2021-10-05 09:40:30|41925.9|41905.9|41926.9|41906.9|41926.9|41906.9|41925.9|41905.9|0
1633426840000|2021-10-05 09:40:40|41925.9|41905.9|41931.9|41911.9|41934.9|41914.9|41922.4|41902.4|15
1633426850000|2021-10-05 09:40:50|41933|41913|41935.9|41915.9|41935.9|41915.9|41933|41913|0
1633426860000|2021-10-05 09:41:00|41933|41913|41933.4|41913.4|41934.9|41914.9|41932.4|41912.4|0
1633426870000|2021-10-05 09:41:10|41934.9|41914.9|41935.9|41915.9|41935.9|41915.9|41934.9|41914.9|1
1633426890000|2021-10-05 09:41:30|41938.4|41918.4|41932.4|41912.4|41938.4|41918.4|41932.4|41912.4|3
1633426900000|2021-10-05 09:41:40|41931.4|41911.4|41931.4|41911.4|41931.4|41911.4|41931.4|41911.4|0
1633426910000|2021-10-05 09:41:50|41932.4|41912.4|41932.4|41912.4|41932.4|41912.4|41932.4|41912.4|2
1633426920000|2021-10-05 09:42:00|||||||||1
1633426940000|2021-10-05 09:42:20|41930.9|41910.9|41923.4|41903.4|41930.9|41910.9|41920.9|41900.9|7
1633426950000|2021-10-05 09:42:30|41924.4|41904.4|41924.4|41904.4|41924.4|41904.4|41924.4|41904.4|0
1633426960000|2021-10-05 09:42:40|41925.9|41905.9|41925.9|41905.9|41925.9|41905.9|41925.9|41905.9|0
1633426990000|2021-10-05 09:43:10|41923.4|41903.4|41923.4|41903.4|41923.4|41903.4|41923.4|41903.4|2
1633427000000|2021-10-05 09:43:20|41922.4|41902.4|41919.9|41899.9|41922.4|41902.4|41919.9|41899.9|1
1633427010000|2021-10-05 09:43:30|41922.4|41902.4|41920.9|41900.9|41923.4|41903.4|41920.9|41900.9|0
1633427020000|2021-10-05 09:43:40|||||||||3
1633427030000|2021-10-05 09:43:50|41919.9|41899.9|41918.4|41898.4|41919.9|41899.9|41918.4|41898.4|3
1633427040000|2021-10-05 09:44:00|41917.4|41897.4|41919.9|41899.9|41919.9|41899.9|41917.4|41897.4|0
1633427060000|2021-10-05 09:44:20|41920.9|41900.9|41922.4|41902.4|41922.4|41902.4|41920.9|41900.9|4
1633427070000|2021-10-05 09:44:30|41923.9|41903.9|41922.4|41902.4|41923.9|41903.9|41922.4|41902.4|0
1633427080000|2021-10-05 09:44:40|41927.4|41907.4|41927.4|41907.4|41927.4|41907.4|41927.4|41907.4|0
1633427090000|2021-10-05 09:44:50|||||||||1
1633427100000|2021-10-05 09:45:00|41928.4|41908.4|41925.9|41905.9|41928.4|41908.4|41923.4|41903.4|2
1633427120000|2021-10-05 09:45:20|41928.4|41908.4|41929.9|41909.9|41929.9|41909.9|41928.4|41908.4|1
1633427130000|2021-10-05 09:45:30|41935.9|41915.9|41935.9|41915.9|41936.9|41916.9|41935.9|41915.9|1
1633427140000|2021-10-05 09:45:40|41934.4|41914.4|41933.4|41913.4|41934.4|41914.4|41933.4|41913.4|2
1633427150000|2021-10-05 09:45:50|41930.9|41910.9|41930.9|41910.9|41930.9|41910.9|41930.9|41910.9|0
1633427190000|2021-10-05 09:46:30|||||||||1
1633427220000|2021-10-05 09:47:00|41929.9|41909.9|41929.9|41909.9|41930.9|41910.9|41929.9|41909.9|2
1633427240000|2021-10-05 09:47:20|41928.4|41908.4|41928.4|41908.4|41928.4|41908.4|41928.4|41908.4|0
1633427260000|2021-10-05 09:47:40|41930.9|41910.9|41930.9|41910.9|41930.9|41910.9|41930.9|41910.9|1
1633427270000|2021-10-05 09:47:50|41932.4|41912.4|41930.9|41910.9|41932.4|41912.4|41930.9|41910.9|1
1633427290000|2021-10-05 09:48:10|41933.9|41913.9|41934.9|41914.9|41934.9|41914.9|41933.9|41913.9|2
1633427300000|2021-10-05 09:48:20|41933.9|41913.9|41932.4|41912.4|41933.9|41913.9|41932.4|41912.4|6
1633427310000|2021-10-05 09:48:30|41933.4|41913.4|41933.4|41913.4|41933.4|41913.4|41933.4|41913.4|0
1633427320000|2021-10-05 09:48:40|41934.9|41914.9|41938.4|41918.4|41938.4|41918.4|41934.9|41914.9|1
1633427330000|2021-10-05 09:48:50|41939.9|41919.9|41939.9|41919.9|41941.4|41921.4|41939.9|41919.9|2
1633427340000|2021-10-05 09:49:00|41940.9|41920.9|41939.9|41919.9|41942.4|41922.4|41939.9|41919.9|1
1633427350000|2021-10-05 09:49:10|41942.4|41922.4|41940.9|41920.9|41944.9|41924.9|41940.9|41920.9|6
1633427360000|2021-10-05 09:49:20|41939.9|41919.9|41939.9|41919.9|41939.9|41919.9|41939.9|41919.9|0
1633427370000|2021-10-05 09:49:30|41940.9|41920.9|41940.9|41920.9|41940.9|41920.9|41940.9|41920.9|2
1633427380000|2021-10-05 09:49:40|||||||||1
1633427400000|2021-10-05 09:50:00|41943.4|41923.4|41940.9|41920.9|41943.4|41923.4|41940.9|41920.9|2
1633427420000|2021-10-05 09:50:20|41943.4|41923.4|41941.9|41921.9|41943.4|41923.4|41941.9|41921.9|1
1633427430000|2021-10-05 09:50:30|41940.9|41920.9|41940.9|41920.9|41940.9|41920.9|41940.9|41920.9|1
1633427440000|2021-10-05 09:50:40|41942.4|41922.4|41940.9|41920.9|41944.9|41924.9|41940.9|41920.9|5
1633427450000|2021-10-05 09:50:50|41939.9|41919.9|41937.4|41917.4|41940.9|41920.9|41935.9|41915.9|4
1633427460000|2021-10-05 09:51:00|41938.4|41918.4|41938.4|41918.4|41938.4|41918.4|41935.9|41915.9|0
1633427470000|2021-10-05 09:51:10|41939.4|41919.4|41940.9|41920.9|41940.9|41920.9|41939.4|41919.4|3
1633427490000|2021-10-05 09:51:30|41942.4|41922.4|41942.4|41922.4|41942.4|41922.4|41942.4|41922.4|5
1633427500000|2021-10-05 09:51:40|41943.9|41923.9|41945.9|41925.9|41948.9|41928.9|41943.9|41923.9|10
1633427510000|2021-10-05 09:51:50|||||||||3
1633427520000|2021-10-05 09:52:00|41944.4|41924.4|41943.4|41923.4|41944.4|41924.4|41943.4|41923.4|3
1633427530000|2021-10-05 09:52:10|41944.9|41924.9|41950.9|41930.9|41950.9|41930.9|41944.9|41924.9|4
1633427540000|2021-10-05 09:52:20|41945.9|41925.9|41945.9|41925.9|41945.9|41925.9|41945.9|41925.9|1
1633427550000|2021-10-05 09:52:30|41948.4|41928.4|41945.9|41925.9|41948.4|41928.4|41945.9|41925.9|0
1633427560000|2021-10-05 09:52:40|41948.4|41928.4|41948.4|41928.4|41948.4|41928.4|41948.4|41928.4|1
1633427570000|2021-10-05 09:52:50|41946.9|41926.9|41945.9|41925.9|41948.4|41928.4|41945.9|41925.9|4
1633427580000|2021-10-05 09:53:00|41944.9|41924.9|41948.4|41928.4|41948.4|41928.4|41943.4|41923.4|0
1633427590000|2021-10-05 09:53:10|||||||||1
1633427600000|2021-10-05 09:53:20|41950.9|41930.9|41949.4|41929.4|41950.9|41930.9|41948.4|41928.4|2
1633427610000|2021-10-05 09:53:30|41948.4|41928.4|41949.9|41929.9|41950.9|41930.9|41948.4|41928.4|2
1633427620000|2021-10-05 09:53:40|41950.9|41930.9|41975.9|41955.9|41975.9|41955.9|41950.9|41930.9|9
1633427630000|2021-10-05 09:53:50|41974.4|41954.4|41973.4|41953.4|41974.4|41954.4|41973.4|41953.4|6
1633427640000|2021-10-05 09:54:00|41971.9|41951.9|41950.9|41930.9|41971.9|41951.9|41950.9|41930.9|4
1633427660000|2021-10-05 09:54:20|41953.4|41933.4|41953.4|41933.4|41953.4|41933.4|41953.4|41933.4|4
1633427670000|2021-10-05 09:54:30|41952.4|41932.4|41948.4|41928.4|41952.4|41932.4|41948.4|41928.4|1
1633427680000|2021-10-05 09:54:40|41946.9|41926.9|41946.9|41926.9|41946.9|41926.9|41946.9|41926.9|1
1633427690000|2021-10-05 09:54:50|41949.4|41929.4|41950.9|41930.9|41950.9|41930.9|41949.4|41929.4|0
1633427700000|2021-10-05 09:55:00|41948.4|41928.4|41950.9|41930.9|41950.9|41930.9|41948.4|41928.4|2
1633427720000|2021-10-05 09:55:20|41952.4|41932.4|41950.9|41930.9|41952.4|41932.4|41950.9|41930.9|1
1633427740000|2021-10-05 09:55:40|41948.4|41928.4|41950.9|41930.9|41950.9|41930.9|41948.4|41928.4|0
1633427750000|2021-10-05 09:55:50|41948.4|41928.4|41948.4|41928.4|41948.4|41928.4|41948.4|41928.4|0
1633427760000|2021-10-05 09:56:00|41946.9|41926.9|41946.9|41926.9|41946.9|41926.9|41946.9|41926.9|3
1633427770000|2021-10-05 09:56:10|41945.9|41925.9|41945.9|41925.9|41945.9|41925.9|41943.4|41923.4|5
1633427790000|2021-10-05 09:56:30|41944.4|41924.4|41944.4|41924.4|41944.4|41924.4|41944.4|41924.4|0
1633427800000|2021-10-05 09:56:40|41943.4|41923.4|41943.4|41923.4|41943.4|41923.4|41943.4|41923.4|0
1633427810000|2021-10-05 09:56:50|41945.9|41925.9|41945.9|41925.9|41945.9|41925.9|41945.9|41925.9|0
1633427840000|2021-10-05 09:57:20|41947.4|41927.4|41948.4|41928.4|41948.4|41928.4|41947.4|41927.4|1
1633427850000|2021-10-05 09:57:30|41949.4|41929.4|41945.9|41925.9|41950.9|41930.9|41945.9|41925.9|0
1633427870000|2021-10-05 09:57:50|41947.4|41927.4|41950.9|41930.9|41950.9|41930.9|41947.4|41927.4|0
1633427880000|2021-10-05 09:58:00|41953.4|41933.4|41948.4|41928.4|41953.4|41933.4|41948.4|41928.4|1
1633427890000|2021-10-05 09:58:10|||||||||1
1633427900000|2021-10-05 09:58:20|41949.9|41929.9|41945.9|41925.9|41949.9|41929.9|41945.9|41925.9|2
1633427920000|2021-10-05 09:58:40|41947.9|41927.9|41950.9|41930.9|41950.9|41930.9|41947.9|41927.9|0
1633427930000|2021-10-05 09:58:50|41949.4|41929.4|41950.9|41930.9|41950.9|41930.9|41949.4|41929.4|0
1633427960000|2021-10-05 09:59:20|41948.4|41928.4|41948.4|41928.4|41948.4|41928.4|41948.4|41928.4|3
1633427990000|2021-10-05 09:59:50|41949.9|41929.9|41950.9|41930.9|41950.9|41930.9|41949.9|41929.9|0
1633428000000|2021-10-05 10:00:00|41948.4|41928.4|41945.9|41925.9|41948.4|41928.4|41945.9|41925.9|1
1633428010000|2021-10-05 10:00:10|41944.9|41924.9|41930.9|41910.9|41944.9|41924.9|41925.9|41905.9|3
1633428030000|2021-10-05 10:00:30|41928.4|41908.4|41928.4|41908.4|41929.9|41909.9|41928.4|41908.4|1
1633428040000|2021-10-05 10:00:40|41929.4|41909.4|41930.9|41910.9|41930.9|41910.9|41929.4|41909.4|0
1633428050000|2021-10-05 10:00:50|41929.4|41909.4|41918.4|41898.4|41929.9|41909.9|41913.4|41893.4|10
1633428060000|2021-10-05 10:01:00|41920.9|41900.9|41915.9|41895.9|41920.9|41900.9|41915.9|41895.9|3
1633428070000|2021-10-05 10:01:10|41918.9|41898.9|41920.9|41900.9|41920.9|41900.9|41918.9|41898.9|0
1633428080000|2021-10-05 10:01:20|41919.4|41899.4|41913.4|41893.4|41919.4|41899.4|41913.4|41893.4|3
1633428090000|2021-10-05 10:01:30|41912.4|41892.4|41905.9|41885.9|41912.4|41892.4|41905.9|41885.9|5
1633428100000|2021-10-05 10:01:40|41903.4|41883.4|41890.9|41870.9|41903.4|41883.4|41890.9|41870.9|7
1633428110000|2021-10-05 10:01:50|41889.4|41869.4|41885.9|41865.9|41890.9|41870.9|41884.4|41864.4|15
1633428120000|2021-10-05 10:02:00|||||||||1
1633428130000|2021-10-05 10:02:10|41888.4|41868.4|41888.4|41868.4|41888.4|41868.4|41888.4|41868.4|0
1633428140000|2021-10-05 10:02:20|41885.9|41865.9|41885.9|41865.9|41885.9|41865.9|41885.9|41865.9|2
1633428180000|2021-10-05 10:03:00|41894.9|41874.9|41895.9|41875.9|41895.9|41875.9|41894.9|41874.9|2
1633428230000|2021-10-05 10:03:50|41903.4|41883.4|41908.4|41888.4|41908.4|41888.4|41903.4|41883.4|4
1633428240000|2021-10-05 10:04:00|41906.9|41886.9|41905.9|41885.9|41906.9|41886.9|41905.9|41885.9|1
1633428300000|2021-10-05 10:05:00|41908.4|41888.4|41905.9|41885.9|41908.4|41888.4|41905.9|41885.9|2
1633428310000|2021-10-05 10:05:10|41908.4|41888.4|41905.9|41885.9|41908.4|41888.4|41905.9|41885.9|1
1633428320000|2021-10-05 10:05:20|41907.4|41887.4|41908.4|41888.4|41908.4|41888.4|41907.4|41887.4|1
1633428330000|2021-10-05 10:05:30|||||||||3
1633428340000|2021-10-05 10:05:40|41904.4|41884.4|41893.4|41873.4|41904.4|41884.4|41893.4|41873.4|6
1633428350000|2021-10-05 10:05:50|41895.9|41875.9|41895.9|41875.9|41895.9|41875.9|41895.9|41875.9|7
1633428360000|2021-10-05 10:06:00|41897.4|41877.4|41898.4|41878.4|41898.4|41878.4|41897.4|41877.4|0
1633428370000|2021-10-05 10:06:10|41895.9|41875.9|41891.9|41871.9|41895.9|41875.9|41891.9|41871.9|6
1633428380000|2021-10-05 10:06:20|41895.9|41875.9|41889|41869|41895.9|41875.9|41887.5|41867.5|8
1633428390000|2021-10-05 10:06:30|41887.5|41867.5|41880.9|41860.9|41889|41869|41880.9|41860.9|0
1633428400000|2021-10-05 10:06:40|41882.4|41862.4|41883.4|41863.4|41883.4|41863.4|41882.4|41862.4|3
1633428410000|2021-10-05 10:06:50|||||||||1
1633428420000|2021-10-05 10:07:00|41886.9|41866.9|41890.9|41870.9|41893.4|41873.4|41886.9|41866.9|3
1633428430000|2021-10-05 10:07:10|41889.4|41869.4|41889.4|41869.4|41890.9|41870.9|41889.4|41869.4|0
1633428450000|2021-10-05 10:07:30|41890.9|41870.9|41888.4|41868.4|41890.9|41870.9|41888.4|41868.4|0
1633428470000|2021-10-05 10:07:50|41885.9|41865.9|41873.4|41853.4|41885.9|41865.9|41873.4|41853.4|7
1633428480000|2021-10-05 10:08:00|41871.9|41851.9|41865.9|41845.9|41871.9|41851.9|41865.9|41845.9|3
1633428490000|2021-10-05 10:08:10|41859.9|41839.9|41855.9|41835.9|41859.9|41839.9|41854.9|41834.9|23
1633428500000|2021-10-05 10:08:20|41853.4|41833.4|41853.4|41833.4|41853.4|41833.4|41853.4|41833.4|1
1633428510000|2021-10-05 10:08:30|41858.4|41838.4|41858.4|41838.4|41858.4|41838.4|41858.4|41838.4|6
1633428520000|2021-10-05 10:08:40|41855.9|41835.9|41859.4|41839.4|41859.4|41839.4|41855.9|41835.9|3
1633428530000|2021-10-05 10:08:50|41860.9|41840.9|41860.9|41840.9|41860.9|41840.9|41860.9|41840.9|1
1633428540000|2021-10-05 10:09:00|41862.4|41842.4|41868.4|41848.4|41868.4|41848.4|41862.4|41842.4|2
1633428550000|2021-10-05 10:09:10|41870.9|41850.9|41875.9|41855.9|41875.9|41855.9|41870.9|41850.9|1
1633428560000|2021-10-05 10:09:20|41877.4|41857.4|41875.9|41855.9|41878.4|41858.4|41875.9|41855.9|10
1633428570000|2021-10-05 10:09:30|41877.4|41857.4|41875.9|41855.9|41877.4|41857.4|41875.9|41855.9|1
1633428580000|2021-10-05 10:09:40|41877.4|41857.4|41887.4|41867.4|41887.4|41867.4|41877.4|41857.4|3
1633428590000|2021-10-05 10:09:50|41889.9|41869.9|41898.4|41878.4|41898.4|41878.4|41889.9|41869.9|3
1633428600000|2021-10-05 10:10:00|41899.9|41879.9|41904.9|41884.9|41904.9|41884.9|41899.9|41879.9|0
1633428610000|2021-10-05 10:10:10|41903.4|41883.4|41902.4|41882.4|41903.4|41883.4|41902.4|41882.4|0
1633428620000|2021-10-05 10:10:20|41904.4|41884.4|41903.4|41883.4|41905.9|41885.9|41903.4|41883.4|1
1633428640000|2021-10-05 10:10:40|||||||||1
1633428660000|2021-10-05 10:11:00|41901.9|41881.9|41901.9|41881.9|41901.9|41881.9|41901.9|41881.9|3
1633428670000|2021-10-05 10:11:10|41903.4|41883.4|41901.9|41881.9|41903.4|41883.4|41901.9|41881.9|1
1633428690000|2021-10-05 10:11:30|41903.4|41883.4|41912.4|41892.4|41912.4|41892.4|41903.4|41883.4|10
1633428700000|2021-10-05 10:11:40|41913.9|41893.9|41913.9|41893.9|41913.9|41893.9|41913.9|41893.9|1
1633428710000|2021-10-05 10:11:50|41915.9|41895.9|41920.9|41900.9|41925.9|41905.9|41915.9|41895.9|12
1633428720000|2021-10-05 10:12:00|||||||||1
1633428750000|2021-10-05 10:12:30|||||||||2
1633428770000|2021-10-05 10:12:50|||||||||1
1633428780000|2021-10-05 10:13:00|41918.4|41898.4|41918.4|41898.4|41918.4|41898.4|41918.4|41898.4|0
1633428790000|2021-10-05 10:13:10|41915.9|41895.9|41918.4|41898.4|41918.4|41898.4|41915.9|41895.9|3
1633428820000|2021-10-05 10:13:40|41920.9|41900.9|41920.9|41900.9|41920.9|41900.9|41920.9|41900.9|5
1633428840000|2021-10-05 10:14:00|41923.9|41903.9|41930.9|41910.9|41930.9|41910.9|41923.9|41903.9|1
1633428850000|2021-10-05 10:14:10|41929.9|41909.9|41928.4|41908.4|41929.9|41909.9|41928.4|41908.4|2
1633428870000|2021-10-05 10:14:30|41929.9|41909.9|41928.4|41908.4|41929.9|41909.9|41928.4|41908.4|2
1633428890000|2021-10-05 10:14:50|41924.4|41904.4|41924.4|41904.4|41924.4|41904.4|41924.4|41904.4|3
1633428900000|2021-10-05 10:15:00|41925.9|41905.9|41934.9|41914.9|41934.9|41914.9|41925.9|41905.9|27
1633428910000|2021-10-05 10:15:10|41936.4|41916.4|41937.4|41917.4|41937.4|41917.4|41936.4|41916.4|0
1633428930000|2021-10-05 10:15:30|41935.9|41915.9|41935.9|41915.9|41938.4|41918.4|41935.9|41915.9|0
1633428940000|2021-10-05 10:15:40|41931.9|41911.9|41925.9|41905.9|41931.9|41911.9|41925.9|41905.9|1
1633428950000|2021-10-05 10:15:50|41923.4|41903.4|41923.4|41903.4|41923.4|41903.4|41923.4|41903.4|1
1633428960000|2021-10-05 10:16:00|41920.9|41900.9|41923.4|41903.4|41923.4|41903.4|41920.9|41900.9|0
1633428970000|2021-10-05 10:16:10|41920.9|41900.9|41923.4|41903.4|41923.4|41903.4|41920.9|41900.9|0
1633428980000|2021-10-05 10:16:20|41920.9|41900.9|41923.4|41903.4|41923.4|41903.4|41920.9|41900.9|1
1633428990000|2021-10-05 10:16:30|||||||||2
1633429020000|2021-10-05 10:17:00|41925.9|41905.9|41925.9|41905.9|41925.9|41905.9|41925.9|41905.9|0
1633429030000|2021-10-05 10:17:10|||||||||1
1633429040000|2021-10-05 10:17:20|41924.9|41904.9|41910.9|41890.9|41925.9|41905.9|41910.9|41890.9|5
1633429050000|2021-10-05 10:17:30|41909.4|41889.4|41909.9|41889.9|41909.9|41889.9|41909.4|41889.4|0
1633429060000|2021-10-05 10:17:40|41910.9|41890.9|41910.9|41890.9|41910.9|41890.9|41910.9|41890.9|0
1633429070000|2021-10-05 10:17:50|41912.4|41892.4|41914.9|41894.9|41914.9|41894.9|41912.4|41892.4|1
1633429080000|2021-10-05 10:18:00|41917.4|41897.4|41914.9|41894.9|41917.4|41897.4|41914.9|41894.9|0
1633429100000|2021-10-05 10:18:20|41912.4|41892.4|41910.9|41890.9|41912.4|41892.4|41910.9|41890.9|2
1633429110000|2021-10-05 10:18:30|41905.9|41885.9|41905.9|41885.9|41905.9|41885.9|41905.9|41885.9|1
1633429130000|2021-10-05 10:18:50|41907.9|41887.9|41910.9|41890.9|41910.9|41890.9|41907.9|41887.9|1
1633429150000|2021-10-05 10:19:10|||||||||3
1633429160000|2021-10-05 10:19:20|41912.9|41892.9|41915.9|41895.9|41915.9|41895.9|41912.9|41892.9|3
1633429180000|2021-10-05 10:19:40|41913.4|41893.4|41914.9|41894.9|41914.9|41894.9|41913.4|41893.4|0
1633429200000|2021-10-05 10:20:00|41916.3|41896.3|41919.9|41899.9|41921.3|41901.3|41916.3|41896.3|3
1633429210000|2021-10-05 10:20:10|41921.3|41901.3|41924.9|41904.9|41924.9|41904.9|41921.3|41901.3|0
1633429220000|2021-10-05 10:20:20|41919.4|41899.4|41918.4|41898.4|41919.4|41899.4|41918.4|41898.4|9
1633429230000|2021-10-05 10:20:30|||||||||3
1633429240000|2021-10-05 10:20:40|41916.9|41896.9|41915.9|41895.9|41920.9|41900.9|41915.9|41895.9|1
1633429260000|2021-10-05 10:21:00|||||||||2
1633429290000|2021-10-05 10:21:30|||||||||1
1633429300000|2021-10-05 10:21:40|41914.4|41894.4|41913.4|41893.4|41915.9|41895.9|41913.4|41893.4|1
1633429310000|2021-10-05 10:21:50|41915.9|41895.9|41915.9|41895.9|41915.9|41895.9|41915.9|41895.9|0
1633429320000|2021-10-05 10:22:00|41918.4|41898.4|41946.9|41926.9|41946.9|41926.9|41918.4|41898.4|18
1633429330000|2021-10-05 10:22:10|41950.9|41930.9|41955.9|41935.9|41959.9|41939.9|41950.9|41930.9|9
1633429340000|2021-10-05 10:22:20|41954.4|41934.4|41954.4|41934.4|41954.4|41934.4|41954.4|41934.4|3
1633429350000|2021-10-05 10:22:30|41951.9|41931.9|41953.4|41933.4|41953.4|41933.4|41951.9|41931.9|2
1633429360000|2021-10-05 10:22:40|41951.9|41931.9|41950.9|41930.9|41951.9|41931.9|41950.9|41930.9|4
1633429370000|2021-10-05 10:22:50|41952.4|41932.4|41949.9|41929.9|41952.4|41932.4|41949.9|41929.9|1
1633429380000|2021-10-05 10:23:00|41954.9|41934.9|41954.9|41934.9|41954.9|41934.9|41954.9|41934.9|3
1633429390000|2021-10-05 10:23:10|41947.4|41927.4|41945.9|41925.9|41947.4|41927.4|41945.9|41925.9|5
1633429400000|2021-10-05 10:23:20|41947.4|41927.4|41949.9|41929.9|41949.9|41929.9|41947.4|41927.4|9
1633429410000|2021-10-05 10:23:30|41952.4|41932.4|41954.9|41934.9|41954.9|41934.9|41952.4|41932.4|0
1633429420000|2021-10-05 10:23:40|41959.9|41939.9|41959.9|41939.9|41959.9|41939.9|41959.9|41939.9|2
1633429430000|2021-10-05 10:23:50|||||||||1
1633429440000|2021-10-05 10:24:00|41961.3|41941.3|41962.4|41942.4|41962.4|41942.4|41959.9|41939.9|2
1633429470000|2021-10-05 10:24:30|41963.4|41943.4|41968.8|41948.8|41968.8|41948.8|41963.4|41943.4|4
1633429480000|2021-10-05 10:24:40|41969.9|41949.9|41962.4|41942.4|41969.9|41949.9|41962.4|41942.4|9
1633429490000|2021-10-05 10:24:50|41960.9|41940.9|41959.9|41939.9|41960.9|41940.9|41959.9|41939.9|1
1633429520000|2021-10-05 10:25:20|41957.4|41937.4|41957.4|41937.4|41957.4|41937.4|41957.4|41937.4|0
1633429530000|2021-10-05 10:25:30|41959.9|41939.9|41954.9|41934.9|41959.9|41939.9|41954.9|41934.9|0
1633429540000|2021-10-05 10:25:40|41953.4|41933.4|41954.9|41934.9|41954.9|41934.9|41953.4|41933.4|0
1633429550000|2021-10-05 10:25:50|41957.4|41937.4|41956.9|41936.9|41959.9|41939.9|41956.9|41936.9|3
1633429560000|2021-10-05 10:26:00|41955.9|41935.9|41955.9|41935.9|41955.9|41935.9|41955.9|41935.9|0
1633429570000|2021-10-05 10:26:10|41954.9|41934.9|41954.9|41934.9|41954.9|41934.9|41954.9|41934.9|1
1633429580000|2021-10-05 10:26:20|41952.4|41932.4|41938.4|41918.4|41952.4|41932.4|41938.4|41918.4|6
1633429600000|2021-10-05 10:26:40|41939.9|41919.9|41939.9|41919.9|41939.9|41919.9|41939.9|41919.9|0
1633429610000|2021-10-05 10:26:50|41942.4|41922.4|41942.4|41922.4|41942.4|41922.4|41942.4|41922.4|1
1633429620000|2021-10-05 10:27:00|41948.8|41928.8|41950.3|41930.3|41950.3|41930.3|41948.8|41928.8|4
1633429630000|2021-10-05 10:27:10|||||||||2
1633429640000|2021-10-05 10:27:20|41948.8|41928.8|41948.8|41928.8|41948.8|41928.8|41948.8|41928.8|0
1633429650000|2021-10-05 10:27:30|41947.4|41927.4|41947.8|41927.8|41947.8|41927.8|41946.3|41926.3|0
1633429660000|2021-10-05 10:27:40|41948.8|41928.8|41943.8|41923.8|41948.8|41928.8|41943.8|41923.8|0
1633429670000|2021-10-05 10:27:50|41944.9|41924.9|41943.8|41923.8|41946.3|41926.3|41943.8|41923.8|1
1633429680000|2021-10-05 10:28:00|41938.8|41918.8|41933.8|41913.8|41938.8|41918.8|41933.8|41913.8|2
1633429690000|2021-10-05 10:28:10|41935.3|41915.3|41933.8|41913.8|41936.3|41916.3|41933.8|41913.8|0
1633429700000|2021-10-05 10:28:20|||||||||1
1633429710000|2021-10-05 10:28:30|41936.3|41916.3|41933.8|41913.8|41936.3|41916.3|41933.8|41913.8|1
1633429720000|2021-10-05 10:28:40|41932.8|41912.8|41932.8|41912.8|41932.8|41912.8|41932.8|41912.8|0
1633429740000|2021-10-05 10:29:00|41933.8|41913.8|41921.3|41901.3|41933.8|41913.8|41921.3|41901.3|2
1633429750000|2021-10-05 10:29:10|41923.8|41903.8|41923.8|41903.8|41923.8|41903.8|41923.8|41903.8|0
1633429790000|2021-10-05 10:29:50|41919.9|41899.9|41917.4|41897.4|41919.9|41899.9|41917.4|41897.4|4
1633429800000|2021-10-05 10:30:00|41918.8|41898.8|41913.8|41893.8|41918.8|41898.8|41913.8|41893.8|2
1633429810000|2021-10-05 10:30:10|41915.3|41895.3|41916.3|41896.3|41918.8|41898.8|41914.9|41894.9|4
1633429820000|2021-10-05 10:30:20|41917.8|41897.8|41918.8|41898.8|41918.8|41898.8|41917.8|41897.8|1
1633429830000|2021-10-05 10:30:30|41923.8|41903.8|41918.8|41898.8|41926.3|41906.3|41918.8|41898.8|3
1633429840000|2021-10-05 10:30:40|41920.3|41900.3|41917.4|41897.4|41920.3|41900.3|41917.4|41897.4|2
1633429850000|2021-10-05 10:30:50|41915.3|41895.3|41906.3|41886.3|41915.3|41895.3|41906.3|41886.3|4
1633429860000|2021-10-05 10:31:00|||||||||2
1633429870000|2021-10-05 10:31:10|41907.8|41887.8|41908.8|41888.8|41908.8|41888.8|41906.3|41886.3|1
1633429880000|2021-10-05 10:31:20|41906.3|41886.3|41908.8|41888.8|41908.8|41888.8|41906.3|41886.3|1
1633429890000|2021-10-05 10:31:30|41904.9|41884.9|41911.3|41891.3|41911.3|41891.3|41903.8|41883.8|4
1633429900000|2021-10-05 10:31:40|41910.3|41890.3|41908.8|41888.8|41910.3|41890.3|41908.8|41888.8|0
1633429910000|2021-10-05 10:31:50|41904.9|41884.9|41907.4|41887.4|41908.8|41888.8|41904.9|41884.9|0
1633429920000|2021-10-05 10:32:00|41906.3|41886.3|41903.8|41883.8|41906.3|41886.3|41903.8|41883.8|0
1633429980000|2021-10-05 10:33:00|41905.3|41885.3|41908.8|41888.8|41908.8|41888.8|41903.8|41883.8|0
1633429990000|2021-10-05 10:33:10|41907.8|41887.8|41901.3|41881.3|41907.8|41887.8|41898.8|41878.8|5
1633430000000|2021-10-05 10:33:20|41903.8|41883.8|41903.8|41883.8|41903.8|41883.8|41901.3|41881.3|0
1633430020000|2021-10-05 10:33:40|41901.3|41881.3|41901.3|41881.3|41901.3|41881.3|41901.3|41881.3|1
1633430030000|2021-10-05 10:33:50|41903.4|41883.4|41906.3|41886.3|41906.3|41886.3|41903.4|41883.4|2
1633430040000|2021-10-05 10:34:00|41907.8|41887.8|41907.8|41887.8|41907.8|41887.8|41905.3|41885.3|2
1633430050000|2021-10-05 10:34:10|41906.3|41886.3|41907.3|41887.3|41908.8|41888.8|41906.3|41886.3|1
1633430060000|2021-10-05 10:34:20|41908.8|41888.8|41908.8|41888.8|41908.8|41888.8|41908.8|41888.8|0
1633430070000|2021-10-05 10:34:30|||||||||1
1633430080000|2021-10-05 10:34:40|41906.3|41886.3|41903.8|41883.8|41906.3|41886.3|41903.8|41883.8|0
1633430090000|2021-10-05 10:34:50|41905.3|41885.3|41905.3|41885.3|41906.3|41886.3|41903.8|41883.8|0
1633430100000|2021-10-05 10:35:00|41906.3|41886.3|41906.3|41886.3|41906.3|41886.3|41906.3|41886.3|0
1633430110000|2021-10-05 10:35:10|41903.8|41883.8|41901.3|41881.3|41903.8|41883.8|41901.3|41881.3|2
1633430130000|2021-10-05 10:35:30|41903.8|41883.8|41903.8|41883.8|41903.8|41883.8|41903.8|41883.8|2
1633430140000|2021-10-05 10:35:40|41906.3|41886.3|41903.8|41883.8|41906.3|41886.3|41903.8|41883.8|2
1633430170000|2021-10-05 10:36:10|41904.8|41884.8|41903.8|41883.8|41904.8|41884.8|41903.8|41883.8|0
1633430180000|2021-10-05 10:36:20|41906.3|41886.3|41891.9|41871.9|41906.3|41886.3|41891.9|41871.9|7
1633430190000|2021-10-05 10:36:30|41889.8|41869.8|41886.3|41866.3|41889.8|41869.8|41886.3|41866.3|2
1633430200000|2021-10-05 10:36:40|41888.8|41868.8|41883.8|41863.8|41891.3|41871.3|41883.8|41863.8|18
1633430210000|2021-10-05 10:36:50|41880.9|41860.9|41881.3|41861.3|41881.3|41861.3|41878.8|41858.8|6
1633430220000|2021-10-05 10:37:00|41882.3|41862.3|41880.3|41860.3|41883.8|41863.8|41880.3|41860.3|7
1633430230000|2021-10-05 10:37:10|41878.8|41858.8|41875.3|41855.3|41878.8|41858.8|41871.3|41851.3|6
1633430240000|2021-10-05 10:37:20|41880.3|41860.3|41886.3|41866.3|41886.3|41866.3|41880.3|41860.3|5
1633430250000|2021-10-05 10:37:30|41887.8|41867.8|41895.3|41875.3|41895.3|41875.3|41887.8|41867.8|4
1633430260000|2021-10-05 10:37:40|41893.8|41873.8|41893.8|41873.8|41893.8|41873.8|41893.8|41873.8|1
1633430270000|2021-10-05 10:37:50|41895.3|41875.3|41898.8|41878.8|41898.8|41878.8|41895.3|41875.3|0
1633430300000|2021-10-05 10:38:20|41893.8|41873.8|41893.8|41873.8|41893.8|41873.8|41893.8|41873.8|0
1633430310000|2021-10-05 10:38:30|41896.3|41876.3|41898.8|41878.8|41898.8|41878.8|41896.3|41876.3|0
1633430320000|2021-10-05 10:38:40|41888.8|41868.8|41886.3|41866.3|41888.8|41868.8|41886.3|41866.3|3
1633430330000|2021-10-05 10:38:50|41887.8|41867.8|41891.3|41871.3|41891.3|41871.3|41887.8|41867.8|5
1633430340000|2021-10-05 10:39:00|41893.8|41873.8|41893.8|41873.8|41893.8|41873.8|41893.8|41873.8|0
1633430350000|2021-10-05 10:39:10|41895.3|41875.3|41897.8|41877.8|41897.8|41877.8|41895.3|41875.3|8
1633430360000|2021-10-05 10:39:20|41893.8|41873.8|41898.8|41878.8|41898.8|41878.8|41893.8|41873.8|1
1633430370000|2021-10-05 10:39:30|41900.3|41880.3|41904.3|41884.3|41904.3|41884.3|41900.3|41880.3|5
1633430380000|2021-10-05 10:39:40|41908.8|41888.8|41913.8|41893.8|41913.8|41893.8|41908.8|41888.8|2
1633430390000|2021-10-05 10:39:50|41918.8|41898.8|41921.3|41901.3|41921.3|41901.3|41918.8|41898.8|2
1633430400000|2021-10-05 10:40:00|41926.3|41906.3|41921.8|41901.8|41926.3|41906.3|41915.9|41895.9|4
1633430410000|2021-10-05 10:40:10|41920.9|41900.9|41911.3|41891.3|41920.9|41900.9|41911.3|41891.3|6
1633430420000|2021-10-05 10:40:20|41913.8|41893.8|41913.8|41893.8|41913.8|41893.8|41913.8|41893.8|0
1633430440000|2021-10-05 10:40:40|41911.3|41891.3|41911.3|41891.3|41911.3|41891.3|41911.3|41891.3|0
1633430450000|2021-10-05 10:40:50|41912.8|41892.8|41913.8|41893.8|41913.8|41893.8|41911.3|41891.3|2
1633430460000|2021-10-05 10:41:00|41912.3|41892.3|41913.8|41893.8|41913.8|41893.8|41909.8|41889.8|0
1633430470000|2021-10-05 10:41:10|41908.8|41888.8|41906.3|41886.3|41908.8|41888.8|41906.3|41886.3|4
1633430480000|2021-10-05 10:41:20|||||||||2
1633430500000|2021-10-05 10:41:40|41908.8|41888.8|41908.8|41888.8|41908.8|41888.8|41908.8|41888.8|0
1633430510000|2021-10-05 10:41:50|41907.8|41887.8|41908.8|41888.8|41908.8|41888.8|41906.3|41886.3|0
1633430520000|2021-10-05 10:42:00|41907.3|41887.3|41906.3|41886.3|41907.3|41887.3|41903.8|41883.8|0
1633430530000|2021-10-05 10:42:10|41903.8|41883.8|41902.3|41882.3|41904.8|41884.8|41902.3|41882.3|1
1633430540000|2021-10-05 10:42:20|41901.3|41881.3|41898.4|41878.4|41901.3|41881.3|41898.4|41878.4|3
1633430550000|2021-10-05 10:42:30|41896.3|41876.3|41888.8|41868.8|41898.8|41878.8|41888.8|41868.8|2
1633430560000|2021-10-05 10:42:40|41887.3|41867.3|41881.3|41861.3|41887.3|41867.3|41881.3|41861.3|6
1633430570000|2021-10-05 10:42:50|41878.8|41858.8|41876.3|41856.3|41878.8|41858.8|41876.3|41856.3|5
1633430580000|2021-10-05 10:43:00|41873.8|41853.8|41873.8|41853.8|41873.8|41853.8|41872.3|41852.3|0
1633430590000|2021-10-05 10:43:10|41878.8|41858.8|41851.3|41831.3|41878.8|41858.8|41848.4|41828.4|13
1633430600000|2021-10-05 10:43:20|41853.8|41833.8|41853.8|41833.8|41853.8|41833.8|41853.8|41833.8|3
1633430630000|2021-10-05 10:43:50|41856.3|41836.3|41863.8|41843.8|41863.8|41843.8|41856.3|41836.3|11
1633430640000|2021-10-05 10:44:00|41865.3|41845.3|41843.8|41823.8|41871.3|41851.3|41843.8|41823.8|10
1633430650000|2021-10-05 10:44:10|41842.3|41822.3|41823.8|41803.8|41842.3|41822.3|41823.8|41803.8|28
1633430660000|2021-10-05 10:44:20|41819.8|41799.8|41813.8|41793.8|41821.3|41801.3|41813.8|41793.8|30
1633430670000|2021-10-05 10:44:30|41815.3|41795.3|41817.8|41797.8|41817.8|41797.8|41815.3|41795.3|10
1633430680000|2021-10-05 10:44:40|41816.3|41796.3|41816.3|41796.3|41818.8|41798.8|41816.3|41796.3|2
1633430690000|2021-10-05 10:44:50|41818.8|41798.8|41818.8|41798.8|41818.8|41798.8|41818.8|41798.8|0
1633430700000|2021-10-05 10:45:00|41817.3|41797.3|41818.8|41798.8|41818.8|41798.8|41813.8|41793.8|0
1633430710000|2021-10-05 10:45:10|41799.8|41779.8|41783.8|41763.8|41799.8|41779.8|41776.3|41756.3|18
1633430720000|2021-10-05 10:45:20|41781.3|41761.3|41781.3|41761.3|41781.3|41761.3|41778.8|41758.8|5
1633430730000|2021-10-05 10:45:30|41779.8|41759.8|41778.8|41758.8|41779.8|41759.8|41778.8|41758.8|0
1633430740000|2021-10-05 10:45:40|41777.3|41757.3|41776.3|41756.3|41777.3|41757.3|41773.8|41753.8|4
1633430750000|2021-10-05 10:45:50|41773.8|41753.8|41771.3|41751.3|41773.8|41753.8|41771.3|41751.3|7
1633430760000|2021-10-05 10:46:00|41769.8|41749.8|41774.8|41754.8|41774.8|41754.8|41769.8|41749.8|11
1633430770000|2021-10-05 10:46:10|41772.8|41752.8|41768.8|41748.8|41773.8|41753.8|41768.8|41748.8|19
1633430780000|2021-10-05 10:46:20|41770.3|41750.3|41770.3|41750.3|41770.3|41750.3|41770.3|41750.3|2
1633430790000|2021-10-05 10:46:30|41771.3|41751.3|41761.3|41741.3|41771.3|41751.3|41761.3|41741.3|13
1633430800000|2021-10-05 10:46:40|41760.3|41740.3|41758.8|41738.8|41763.8|41743.8|41756.3|41736.3|22
1633430810000|2021-10-05 10:46:50|41757.8|41737.8|41753.8|41733.8|41757.8|41737.8|41748.8|41728.8|17
1633430820000|2021-10-05 10:47:00|41750.3|41730.3|41748.8|41728.8|41753.8|41733.8|41748.8|41728.8|19
1633430830000|2021-10-05 10:47:10|41701.3|41681.3|41698.8|41678.8|41703.8|41683.8|41678.8|41658.8|40
1633430840000|2021-10-05 10:47:20|41697.8|41677.8|41678.8|41658.8|41697.8|41677.8|41660.9|41640.9|41
1633430850000|2021-10-05 10:47:30|41677.3|41657.3|41670.3|41650.3|41677.3|41657.3|41665.9|41645.9|14
1633430860000|2021-10-05 10:47:40|41671.3|41651.3|41683.8|41663.8|41685.3|41665.3|41668.8|41648.8|14
1633430870000|2021-10-05 10:47:50|41682.3|41662.3|41676.3|41656.3|41682.3|41662.3|41676.3|41656.3|13
1633430880000|2021-10-05 10:48:00|41678.8|41658.8|41696.3|41676.3|41696.3|41676.3|41678.8|41658.8|7
1633430890000|2021-10-05 10:48:10|41700.8|41680.8|41707.8|41687.8|41708.8|41688.8|41700.8|41680.8|10
1633430900000|2021-10-05 10:48:20|41701.9|41681.9|41691.3|41671.3|41701.9|41681.9|41683.8|41663.8|5
1633430910000|2021-10-05 10:48:30|41693.8|41673.8|41698.8|41678.8|41698.8|41678.8|41693.8|41673.8|4
1633430920000|2021-10-05 10:48:40|41703.8|41683.8|41708.8|41688.8|41708.8|41688.8|41703.8|41683.8|5
1633430930000|2021-10-05 10:48:50|||||||||2
1633430940000|2021-10-05 10:49:00|41711.8|41691.8|41713.8|41693.8|41713.8|41693.8|41711.8|41691.8|8
1633430950000|2021-10-05 10:49:10|41718.8|41698.8|41726.3|41706.3|41726.3|41706.3|41718.8|41698.8|5
1633430960000|2021-10-05 10:49:20|41727.8|41707.8|41728.8|41708.8|41728.8|41708.8|41727.8|41707.8|3
1633430970000|2021-10-05 10:49:30|41730.3|41710.3|41730.3|41710.3|41731.3|41711.3|41728.8|41708.8|11
1633430980000|2021-10-05 10:49:40|41727.3|41707.3|41723.8|41703.8|41727.3|41707.3|41723.8|41703.8|5
1633430990000|2021-10-05 10:49:50|41726.3|41706.3|41726.3|41706.3|41726.3|41706.3|41726.3|41706.3|3
1633431000000|2021-10-05 10:50:00|41723.8|41703.8|41720.8|41700.8|41723.8|41703.8|41720.8|41700.8|20
1633431010000|2021-10-05 10:50:10|41721.3|41701.3|41713.8|41693.8|41721.3|41701.3|41713.8|41693.8|4
1633431020000|2021-10-05 10:50:20|41708.3|41688.3|41700.3|41680.3|41708.3|41688.3|41698.8|41678.8|21
1633431030000|2021-10-05 10:50:30|41701.3|41681.3|41701.3|41681.3|41703.8|41683.8|41699.8|41679.8|0
1633431040000|2021-10-05 10:50:40|41703.8|41683.8|41711.3|41691.3|41711.3|41691.3|41703.8|41683.8|0
1633431050000|2021-10-05 10:50:50|41716.3|41696.3|41719.8|41699.8|41721.3|41701.3|41716.3|41696.3|1
1633431060000|2021-10-05 10:51:00|41679.4|41659.4|41683.8|41663.8|41686.3|41666.3|41673.8|41653.8|17
1633431070000|2021-10-05 10:51:10|41681.8|41661.8|41678.8|41658.8|41681.8|41661.8|41678.8|41658.8|3
1633431080000|2021-10-05 10:51:20|41677.3|41657.3|41676.3|41656.3|41677.3|41657.3|41676.3|41656.3|4
1633431090000|2021-10-05 10:51:30|41675.3|41655.3|41660.8|41640.8|41675.3|41655.3|41660.8|41640.8|18
1633431100000|2021-10-05 10:51:40|41663.8|41643.8|41669.8|41649.8|41669.8|41649.8|41663.8|41643.8|16
1633431110000|2021-10-05 10:51:50|41671.3|41651.3|41671.3|41651.3|41671.3|41651.3|41671.3|41651.3|0
1633431120000|2021-10-05 10:52:00|41673.8|41653.8|41676.3|41656.3|41676.3|41656.3|41673.8|41653.8|7
1633431140000|2021-10-05 10:52:20|41674.8|41654.8|41678.8|41658.8|41678.8|41658.8|41673.8|41653.8|4
1633431150000|2021-10-05 10:52:30|41683.8|41663.8|41675.3|41655.3|41683.8|41663.8|41675.3|41655.3|20
1633431160000|2021-10-05 10:52:40|41676.8|41656.8|41677.8|41657.8|41677.8|41657.8|41676.8|41656.8|0
1633431170000|2021-10-05 10:52:50|41678.8|41658.8|41673.8|41653.8|41678.8|41658.8|41673.8|41653.8|3
1633431180000|2021-10-05 10:53:00|41675.3|41655.3|41679.3|41659.3|41679.3|41659.3|41675.3|41655.3|9
1633431190000|2021-10-05 10:53:10|41681.3|41661.3|41681.3|41661.3|41681.3|41661.3|41681.3|41661.3|0
1633431200000|2021-10-05 10:53:20|41678.8|41658.8|41678.8|41658.8|41678.8|41658.8|41678.8|41658.8|4
1633431210000|2021-10-05 10:53:30|41677.3|41657.3|41676.3|41656.3|41677.3|41657.3|41676.3|41656.3|4
1633431220000|2021-10-05 10:53:40|41677.3|41657.3|41678.8|41658.8|41678.8|41658.8|41677.3|41657.3|1
1633431230000|2021-10-05 10:53:50|41681.3|41661.3|41681.3|41661.3|41681.3|41661.3|41681.3|41661.3|4
1633431240000|2021-10-05 10:54:00|41683.8|41663.8|41683.8|41663.8|41683.8|41663.8|41681.3|41661.3|2
1633431250000|2021-10-05 10:54:10|41685.3|41665.3|41681.3|41661.3|41685.3|41665.3|41681.3|41661.3|1
1633431260000|2021-10-05 10:54:20|41683.8|41663.8|41683.8|41663.8|41683.8|41663.8|41683.8|41663.8|1
1633431270000|2021-10-05 10:54:30|41686.3|41666.3|41683.8|41663.8|41686.3|41666.3|41683.8|41663.8|1
1633431280000|2021-10-05 10:54:40|41685.3|41665.3|41686.3|41666.3|41686.3|41666.3|41685.3|41665.3|1
1633431290000|2021-10-05 10:54:50|41684.8|41664.8|41683.8|41663.8|41684.8|41664.8|41683.8|41663.8|3
1633431300000|2021-10-05 10:55:00|41684.8|41664.8|41683.8|41663.8|41684.8|41664.8|41683.8|41663.8|0
1633431310000|2021-10-05 10:55:10|41686.3|41666.3|41681.3|41661.3|41686.3|41666.3|41681.3|41661.3|2
1633431320000|2021-10-05 10:55:20|41678.8|41658.8|41658.3|41638.3|41678.8|41658.8|41658.3|41638.3|13
1633431330000|2021-10-05 10:55:30|41655.4|41635.4|41582.8|41562.8|41655.4|41635.4|41568.8|41548.8|96
1633431340000|2021-10-05 10:55:40|41583.8|41563.8|41566.9|41546.9|41584.8|41564.8|41566.9|41546.9|28
1633431350000|2021-10-05 10:55:50|41570.8|41550.8|41562.9|41542.9|41573.3|41553.3|41562.9|41542.9|27
1633431360000|2021-10-05 10:56:00|41560.4|41540.4|41564.4|41544.4|41598.3|41578.3|41560.4|41540.4|30
1633431370000|2021-10-05 10:56:10|41562.9|41542.9|41565.8|41545.8|41565.8|41545.8|41549.8|41529.8|36
1633431380000|2021-10-05 10:56:20|41568.3|41548.3|41570.8|41550.8|41570.8|41550.8|41568.3|41548.3|6
1633431390000|2021-10-05 10:56:30|41572.3|41552.3|41518.3|41498.3|41590.8|41570.8|41518.3|41498.3|25
1633431400000|2021-10-05 10:56:40|41519.4|41499.4|41550.8|41530.8|41550.8|41530.8|41515.8|41495.8|21
1633431410000|2021-10-05 10:56:50|41553.8|41533.8|41579.4|41559.4|41579.4|41559.4|41553.8|41533.8|11
1633431420000|2021-10-05 10:57:00|41577.9|41557.9|41567.9|41547.9|41577.9|41557.9|41567.9|41547.9|12
1633431430000|2021-10-05 10:57:10|41570.4|41550.4|41595.4|41575.4|41596.4|41576.4|41570.4|41550.4|12
1633431440000|2021-10-05 10:57:20|41596.9|41576.9|41592.9|41572.9|41596.9|41576.9|41592.9|41572.9|6
1633431450000|2021-10-05 10:57:30|41590.4|41570.4|41586.9|41566.9|41591.9|41571.9|41586.9|41566.9|4
1633431460000|2021-10-05 10:57:40|||||||||5
1633431470000|2021-10-05 10:57:50|41587.9|41567.9|41594.4|41574.4|41594.4|41574.4|41587.9|41567.9|10
1633431480000|2021-10-05 10:58:00|41591.9|41571.9|41599.4|41579.4|41599.4|41579.4|41591.9|41571.9|10
1633431490000|2021-10-05 10:58:10|41601.9|41581.9|41594.4|41574.4|41601.9|41581.9|41594.4|41574.4|5
1633431500000|2021-10-05 10:58:20|41591.9|41571.9|41589.4|41569.4|41591.9|41571.9|41589.4|41569.4|1
1633431510000|2021-10-05 10:58:30|41584.4|41564.4|41586.9|41566.9|41586.9|41566.9|41584.4|41564.4|3
1633431520000|2021-10-05 10:58:40|41585.8|41565.8|41579.4|41559.4|41585.8|41565.8|41579.4|41559.4|4
1633431530000|2021-10-05 10:58:50|41576.9|41556.9|41565.8|41545.8|41576.9|41556.9|41565.8|41545.8|6
1633431540000|2021-10-05 10:59:00|41564.4|41544.4|41559.4|41539.4|41564.4|41544.4|41556.9|41536.9|4
1633431550000|2021-10-05 10:59:10|41560.8|41540.8|41564.4|41544.4|41564.4|41544.4|41560.8|41540.8|3
1633431560000|2021-10-05 10:59:20|41565.8|41545.8|41569.4|41549.4|41569.4|41549.4|41565.8|41545.8|3
1633431590000|2021-10-05 10:59:50|41572.3|41552.3|41573.3|41553.3|41575.8|41555.8|41572.3|41552.3|7
1633431600000|2021-10-05 11:00:00|41571.9|41551.9|41541.9|41521.9|41571.9|41551.9|41539.4|41519.4|12
1633431610000|2021-10-05 11:00:10|41543.3|41523.3|41548.3|41528.3|41548.3|41528.3|41543.3|41523.3|4
1633431620000|2021-10-05 11:00:20|41549.8|41529.8|41555.8|41535.8|41555.8|41535.8|41549.8|41529.8|2
1633431630000|2021-10-05 11:00:30|41558.3|41538.3|41565.8|41545.8|41573.3|41553.3|41556.9|41536.9|20
1633431640000|2021-10-05 11:00:40|41567.3|41547.3|41568.3|41548.3|41568.3|41548.3|41567.3|41547.3|0
1633431650000|2021-10-05 11:00:50|41567.3|41547.3|41567.3|41547.3|41567.3|41547.3|41563.3|41543.3|7
1633431660000|2021-10-05 11:01:00|41568.3|41548.3|41570.8|41550.8|41570.8|41550.8|41568.3|41548.3|4
1633431670000|2021-10-05 11:01:10|41572.3|41552.3|41572.3|41552.3|41572.3|41552.3|41572.3|41552.3|2
1633431680000|2021-10-05 11:01:20|41570.8|41550.8|41552.3|41532.3|41570.8|41550.8|41550.8|41530.8|4
1633431690000|2021-10-05 11:01:30|41553.3|41533.3|41555.8|41535.8|41555.8|41535.8|41550.8|41530.8|4
1633431720000|2021-10-05 11:02:00|41560.8|41540.8|41565.8|41545.8|41579.4|41559.4|41560.8|41540.8|23
1633431730000|2021-10-05 11:02:10|41566.9|41546.9|41573.3|41553.3|41573.3|41553.3|41565.8|41545.8|4
1633431740000|2021-10-05 11:02:20|41575.8|41555.8|41575.8|41555.8|41575.8|41555.8|41573.3|41553.3|4
1633431750000|2021-10-05 11:02:30|41577.3|41557.3|41580.8|41560.8|41580.8|41560.8|41577.3|41557.3|1
1633431760000|2021-10-05 11:02:40|41582.3|41562.3|41555.8|41535.8|41582.3|41562.3|41555.8|41535.8|8
1633431770000|2021-10-05 11:02:50|41556.9|41536.9|41556.9|41536.9|41558.3|41538.3|41556.9|41536.9|1
1633431780000|2021-10-05 11:03:00|41555.8|41535.8|41559.8|41539.8|41559.8|41539.8|41555.8|41535.8|4
1633431790000|2021-10-05 11:03:10|41562.3|41542.3|41560.8|41540.8|41562.3|41542.3|41560.8|41540.8|1
1633431820000|2021-10-05 11:03:40|41565.8|41545.8|41565.8|41545.8|41565.8|41545.8|41565.8|41545.8|3
1633431830000|2021-10-05 11:03:50|41573.3|41553.3|41575.8|41555.8|41575.8|41555.8|41573.3|41553.3|5
1633431840000|2021-10-05 11:04:00|41578.3|41558.3|41578.3|41558.3|41579.8|41559.8|41578.3|41558.3|2
1633431850000|2021-10-05 11:04:10|41579.8|41559.8|41585.8|41565.8|41585.8|41565.8|41578.3|41558.3|9
1633431860000|2021-10-05 11:04:20|41589.8|41569.8|41594.8|41574.8|41595.8|41575.8|41589.8|41569.8|11
1633431870000|2021-10-05 11:04:30|41595.8|41575.8|41595.8|41575.8|41595.8|41575.8|41595.8|41575.8|2
1633431880000|2021-10-05 11:04:40|41600.8|41580.8|41603.3|41583.3|41603.3|41583.3|41595.8|41575.8|5
1633431890000|2021-10-05 11:04:50|41601.8|41581.8|41618.3|41598.3|41618.3|41598.3|41600.8|41580.8|22
1633431900000|2021-10-05 11:05:00|41619.8|41599.8|41620.8|41600.8|41620.8|41600.8|41619.8|41599.8|19
1633431910000|2021-10-05 11:05:10|41615.8|41595.8|41610.8|41590.8|41615.8|41595.8|41610.8|41590.8|4
1633431920000|2021-10-05 11:05:20|||||||||2
1633431940000|2021-10-05 11:05:40|41612.3|41592.3|41630.8|41610.8|41630.8|41610.8|41612.3|41592.3|6
1633431950000|2021-10-05 11:05:50|41632.3|41612.3|41633.3|41613.3|41633.3|41613.3|41632.3|41612.3|1
1633431960000|2021-10-05 11:06:00|41632.3|41612.3|41633.3|41613.3|41633.3|41613.3|41625.8|41605.8|7
1633431970000|2021-10-05 11:06:10|41636.8|41616.8|41646.3|41626.3|41646.3|41626.3|41636.8|41616.8|5
1633431980000|2021-10-05 11:06:20|41647.3|41627.3|41647.3|41627.3|41647.3|41627.3|41647.3|41627.3|1
1633431990000|2021-10-05 11:06:30|41653.3|41633.3|41658.3|41638.3|41658.3|41638.3|41653.3|41633.3|5
1633432000000|2021-10-05 11:06:40|41659.8|41639.8|41660.8|41640.8|41660.8|41640.8|41659.8|41639.8|1
1633432010000|2021-10-05 11:06:50|41663.3|41643.3|41658.3|41638.3|41665.8|41645.8|41658.3|41638.3|12
1633432020000|2021-10-05 11:07:00|41656.8|41636.8|41653.3|41633.3|41656.8|41636.8|41653.3|41633.3|5
1633432030000|2021-10-05 11:07:10|41655.8|41635.8|41655.8|41635.8|41655.8|41635.8|41655.8|41635.8|0
1633432040000|2021-10-05 11:07:20|41650.8|41630.8|41650.8|41630.8|41652.3|41632.3|41645.8|41625.8|13
1633432060000|2021-10-05 11:07:40|41649.3|41629.3|41640.8|41620.8|41649.3|41629.3|41638.3|41618.3|5
1633432070000|2021-10-05 11:07:50|41642.3|41622.3|41643.3|41623.3|41643.3|41623.3|41642.3|41622.3|2
1633432080000|2021-10-05 11:08:00|41644.8|41624.8|41645.8|41625.8|41645.8|41625.8|41644.8|41624.8|0
1633432090000|2021-10-05 11:08:10|41643.3|41623.3|41643.3|41623.3|41644.8|41624.8|41643.3|41623.3|6
1633432100000|2021-10-05 11:08:20|41640.8|41620.8|41635.8|41615.8|41640.8|41620.8|41635.8|41615.8|3
1633432110000|2021-10-05 11:08:30|41637.3|41617.3|41620.8|41600.8|41638.3|41618.3|41620.8|41600.8|16
1633432120000|2021-10-05 11:08:40|41625.3|41605.3|41617.9|41597.9|41635.8|41615.8|41617.9|41597.9|6
1633432130000|2021-10-05 11:08:50|41619.3|41599.3|41616.8|41596.8|41619.3|41599.3|41616.8|41596.8|1
1633432140000|2021-10-05 11:09:00|41615.8|41595.8|41605.8|41585.8|41615.8|41595.8|41604.3|41584.3|5
1633432150000|2021-10-05 11:09:10|41606.8|41586.8|41611.3|41591.3|41611.3|41591.3|41606.8|41586.8|2
1633432160000|2021-10-05 11:09:20|41612.3|41592.3|41604.3|41584.3|41612.3|41592.3|41604.3|41584.3|4
1633432170000|2021-10-05 11:09:30|41566.8|41546.8|41566.8|41546.8|41568.9|41548.9|41566.8|41546.8|80
1633432180000|2021-10-05 11:09:40|41570.8|41550.8|41574.3|41554.3|41574.3|41554.3|41570.8|41550.8|6
1633432190000|2021-10-05 11:09:50|41576.8|41556.8|41579.3|41559.3|41579.3|41559.3|41576.8|41556.8|2
1633432200000|2021-10-05 11:10:00|41577.3|41557.3|41572.3|41552.3|41577.3|41557.3|41572.3|41552.3|6
1633432210000|2021-10-05 11:10:10|41564.3|41544.3|41575.4|41555.4|41575.4|41555.4|41564.3|41544.3|13
1633432220000|2021-10-05 11:10:20|41572.9|41552.9|41575.4|41555.4|41576.8|41556.8|41572.9|41552.9|15
1633432230000|2021-10-05 11:10:30|41576.8|41556.8|41576.8|41556.8|41576.8|41556.8|41574.3|41554.3|3
1633432240000|2021-10-05 11:10:40|41572.9|41552.9|41565.4|41545.4|41572.9|41552.9|41562.9|41542.9|26
1633432250000|2021-10-05 11:10:50|41564.3|41544.3|41561.8|41541.8|41564.3|41544.3|41561.8|41541.8|5
1633432260000|2021-10-05 11:11:00|41559.3|41539.3|41563.3|41543.3|41563.3|41543.3|41559.3|41539.3|11
1633432270000|2021-10-05 11:11:10|41561.8|41541.8|41558.9|41538.9|41561.8|41541.8|41558.9|41538.9|12
1633432280000|2021-10-05 11:11:20|41556.8|41536.8|41536.8|41516.8|41556.8|41536.8|41536.8|41516.8|14
1633432290000|2021-10-05 11:11:30|41535.4|41515.4|41541.8|41521.8|41541.8|41521.8|41535.4|41515.4|2
1633432300000|2021-10-05 11:11:40|41542.9|41522.9|41549.3|41529.3|41549.3|41529.3|41542.9|41522.9|7
1633432310000|2021-10-05 11:11:50|41551.8|41531.8|41551.8|41531.8|41551.8|41531.8|41551.8|41531.8|1
1633432320000|2021-10-05 11:12:00|41552.9|41532.9|41572.9|41552.9|41572.9|41552.9|41552.9|41532.9|13
1633432330000|2021-10-05 11:12:10|41570.4|41550.4|41568.3|41548.3|41571.8|41551.8|41566.8|41546.8|7
1633432340000|2021-10-05 11:12:20|41569.8|41549.8|41570.4|41550.4|41570.4|41550.4|41568.3|41548.3|1
1633432350000|2021-10-05 11:12:30|41571.8|41551.8|41575.8|41555.8|41575.8|41555.8|41569.3|41549.3|0
1633432360000|2021-10-05 11:12:40|41576.8|41556.8|41576.8|41556.8|41576.8|41556.8|41576.8|41556.8|1
1633432380000|2021-10-05 11:13:00|41584.3|41564.3|41594.3|41574.3|41594.3|41574.3|41584.3|41564.3|7
1633432390000|2021-10-05 11:13:10|41595.8|41575.8|41614.3|41594.3|41615.4|41595.4|41595.8|41575.8|14
1633432400000|2021-10-05 11:13:20|41603.9|41583.9|41601.8|41581.8|41603.9|41583.9|41601.8|41581.8|3
1633432410000|2021-10-05 11:13:30|41602.9|41582.9|41602.9|41582.9|41602.9|41582.9|41602.9|41582.9|0
1633432430000|2021-10-05 11:13:50|41604.3|41584.3|41606.8|41586.8|41606.8|41586.8|41604.3|41584.3|0
1633432440000|2021-10-05 11:14:00|41608.3|41588.3|41621.8|41601.8|41621.8|41601.8|41608.3|41588.3|6
1633432450000|2021-10-05 11:14:10|41617.9|41597.9|41616.8|41596.8|41617.9|41597.9|41615.8|41595.8|5
1633432460000|2021-10-05 11:14:20|41619.3|41599.3|41620.8|41600.8|41620.8|41600.8|41619.3|41599.3|7
1633432470000|2021-10-05 11:14:30|41616.8|41596.8|41588.3|41568.3|41616.8|41596.8|41588.3|41568.3|4
1633432480000|2021-10-05 11:14:40|41586.8|41566.8|41569.3|41549.3|41586.8|41566.8|41569.3|41549.3|14
1633432490000|2021-10-05 11:14:50|41564.3|41544.3|41556.8|41536.8|41564.3|41544.3|41554.3|41534.3|9
1633432500000|2021-10-05 11:15:00|41551.8|41531.8|41559.3|41539.3|41559.3|41539.3|41551.8|41531.8|9
1633432510000|2021-10-05 11:15:10|41560.4|41540.4|41563.3|41543.3|41563.3|41543.3|41560.4|41540.4|6
1633432520000|2021-10-05 11:15:20|41561.8|41541.8|41561.8|41541.8|41561.8|41541.8|41561.8|41541.8|0
1633432530000|2021-10-05 11:15:30|41563.3|41543.3|41566.8|41546.8|41566.8|41546.8|41563.3|41543.3|2
1633432540000|2021-10-05 11:15:40|41573.3|41553.3|41573.3|41553.3|41573.3|41553.3|41573.3|41553.3|0
1633432550000|2021-10-05 11:15:50|41579.3|41559.3|41579.3|41559.3|41579.3|41559.3|41579.3|41559.3|0
1633432580000|2021-10-05 11:16:20|41581.8|41561.8|41581.8|41561.8|41581.8|41561.8|41581.8|41561.8|0
1633432590000|2021-10-05 11:16:30|41583.3|41563.3|41584.3|41564.3|41584.3|41564.3|41583.3|41563.3|0
1633432600000|2021-10-05 11:16:40|41586.8|41566.8|41586.8|41566.8|41588.3|41568.3|41586.8|41566.8|4
1633432610000|2021-10-05 11:16:50|41589.3|41569.3|41591.8|41571.8|41591.8|41571.8|41588.3|41568.3|10
1633432620000|2021-10-05 11:17:00|41593.3|41573.3|41594.3|41574.3|41594.3|41574.3|41593.3|41573.3|2
1633432630000|2021-10-05 11:17:10|41596.8|41576.8|41596.8|41576.8|41596.8|41576.8|41596.8|41576.8|0
1633432650000|2021-10-05 11:17:30|||||||||2
1633432670000|2021-10-05 11:17:50|41598.3|41578.3|41596.8|41576.8|41598.3|41578.3|41596.8|41576.8|2
1633432680000|2021-10-05 11:18:00|41595.4|41575.4|41593.3|41573.3|41595.8|41575.8|41593.3|41573.3|3
1633432690000|2021-10-05 11:18:10|41594.8|41574.8|41602.3|41582.3|41602.3|41582.3|41592.3|41572.3|7
1633432700000|2021-10-05 11:18:20|41603.3|41583.3|41600.8|41580.8|41603.3|41583.3|41600.8|41580.8|10
1633432710000|2021-10-05 11:18:30|||||||||2
1633432720000|2021-10-05 11:18:40|||||||||2
1633432740000|2021-10-05 11:19:00|41599.8|41579.8|41578.3|41558.3|41599.8|41579.8|41578.3|41558.3|2
1633432750000|2021-10-05 11:19:10|41580.8|41560.8|41578.3|41558.3|41580.8|41560.8|41578.3|41558.3|0
1633432760000|2021-10-05 11:19:20|41580.8|41560.8|41580.8|41560.8|41580.8|41560.8|41580.8|41560.8|0
1633432780000|2021-10-05 11:19:40|41578.3|41558.3|41578.3|41558.3|41578.3|41558.3|41578.3|41558.3|1
1633432790000|2021-10-05 11:19:50|41579.8|41559.8|41580.8|41560.8|41580.8|41560.8|41579.8|41559.8|0
1633432800000|2021-10-05 11:20:00|41583.3|41563.3|41592.3|41572.3|41592.3|41572.3|41583.3|41563.3|5
1633432810000|2021-10-05 11:20:10|41595.8|41575.8|41598.3|41578.3|41598.3|41578.3|41595.8|41575.8|2
1633432820000|2021-10-05 11:20:20|41599.8|41579.8|41603.3|41583.3|41603.3|41583.3|41599.8|41579.8|1
1633432830000|2021-10-05 11:20:30|41605.8|41585.8|41605.8|41585.8|41605.8|41585.8|41605.8|41585.8|4
1633432840000|2021-10-05 11:20:40|41600.3|41580.3|41597.8|41577.8|41600.3|41580.3|41597.8|41577.8|1
1633432850000|2021-10-05 11:20:50|41596.8|41576.8|41594.3|41574.3|41596.8|41576.8|41594.3|41574.3|0
1633432860000|2021-10-05 11:21:00|41592.8|41572.8|41594.3|41574.3|41596.8|41576.8|41586.8|41566.8|5
1633432870000|2021-10-05 11:21:10|41586.8|41566.8|41584.3|41564.3|41586.8|41566.8|41581.8|41561.8|0
1633432880000|2021-10-05 11:21:20|41581.8|41561.8|41583.3|41563.3|41583.3|41563.3|41581.8|41561.8|0
1633432890000|2021-10-05 11:21:30|41584.3|41564.3|41581.8|41561.8|41584.3|41564.3|41581.8|41561.8|3
1633432900000|2021-10-05 11:21:40|41580.3|41560.3|41579.3|41559.3|41580.3|41560.3|41579.3|41559.3|2
1633432920000|2021-10-05 11:22:00|41580.8|41560.8|41591.8|41571.8|41591.8|41571.8|41580.8|41560.8|0
1633432930000|2021-10-05 11:22:10|||||||||2
1633432940000|2021-10-05 11:22:20|41585.8|41565.8|41586.8|41566.8|41586.8|41566.8|41585.8|41565.8|1
1633432950000|2021-10-05 11:22:30|41584.3|41564.3|41584.3|41564.3|41584.3|41564.3|41584.3|41564.3|1
1633432960000|2021-10-05 11:22:40|41576.8|41556.8|41565.3|41545.3|41576.8|41556.8|41565.3|41545.3|7
1633432970000|2021-10-05 11:22:50|41563.3|41543.3|41556.8|41536.8|41563.3|41543.3|41556.8|41536.8|18
1633432980000|2021-10-05 11:23:00|41558.3|41538.3|41570.3|41550.3|41571.8|41551.8|41558.3|41538.3|2
1633432990000|2021-10-05 11:23:10|41569.3|41549.3|41561.8|41541.8|41569.3|41549.3|41561.8|41541.8|3
1633433000000|2021-10-05 11:23:20|41568.3|41548.3|41566.8|41546.8|41571.8|41551.8|41566.8|41546.8|2
1633433010000|2021-10-05 11:23:30|41565.3|41545.3|41556.8|41536.8|41565.3|41545.3|41556.8|41536.8|0
1633433020000|2021-10-05 11:23:40|41558.3|41538.3|41560.8|41540.8|41560.8|41540.8|41558.3|41538.3|2
1633433030000|2021-10-05 11:23:50|41563.3|41543.3|41564.3|41544.3|41564.3|41544.3|41563.3|41543.3|0
1633433040000|2021-10-05 11:24:00|41566.8|41546.8|41565.3|41545.3|41566.8|41546.8|41565.3|41545.3|1
1633433050000|2021-10-05 11:24:10|41564.3|41544.3|41564.3|41544.3|41564.3|41544.3|41564.3|41544.3|0
1633433060000|2021-10-05 11:24:20|41562.8|41542.8|41559.3|41539.3|41562.8|41542.8|41559.3|41539.3|8
1633433070000|2021-10-05 11:24:30|41557.8|41537.8|41559.8|41539.8|41559.8|41539.8|41556.8|41536.8|2
1633433080000|2021-10-05 11:24:40|41561.8|41541.8|41526.8|41506.8|41561.8|41541.8|41526.8|41506.8|25
1633433090000|2021-10-05 11:24:50|41520.3|41500.3|41516.8|41496.8|41520.3|41500.3|41516.8|41496.8|8
1633433100000|2021-10-05 11:25:00|41517.8|41497.8|41524.3|41504.3|41531.8|41511.8|41517.8|41497.8|7
1633433110000|2021-10-05 11:25:10|41526.8|41506.8|41536.8|41516.8|41536.8|41516.8|41526.8|41506.8|8
1633433120000|2021-10-05 11:25:20|41535.3|41515.3|41531.8|41511.8|41535.3|41515.3|41531.3|41511.3|14
1633433130000|2021-10-05 11:25:30|41533.3|41513.3|41534.8|41514.8|41534.8|41514.8|41533.3|41513.3|0
1633433140000|2021-10-05 11:25:40|41538.3|41518.3|41540.3|41520.3|41540.3|41520.3|41538.3|41518.3|4
1633433150000|2021-10-05 11:25:50|41541.8|41521.8|41539.3|41519.3|41541.8|41521.8|41539.3|41519.3|1
1633433160000|2021-10-05 11:26:00|41541.8|41521.8|41543.3|41523.3|41543.3|41523.3|41541.8|41521.8|1
1633433170000|2021-10-05 11:26:10|41545.8|41525.8|41554.3|41534.3|41554.8|41534.8|41545.8|41525.8|3
1633433180000|2021-10-05 11:26:20|41551.8|41531.8|41546.8|41526.8|41551.8|41531.8|41546.8|41526.8|6
1633433190000|2021-10-05 11:26:30|41545.8|41525.8|41545.8|41525.8|41545.8|41525.8|41545.8|41525.8|1
1633433200000|2021-10-05 11:26:40|41547.3|41527.3|41547.3|41527.3|41547.3|41527.3|41547.3|41527.3|0
1633433210000|2021-10-05 11:26:50|41546.8|41526.8|41538.3|41518.3|41549.3|41529.3|41538.3|41518.3|13
1633433220000|2021-10-05 11:27:00|41539.3|41519.3|41534.3|41514.3|41539.3|41519.3|41534.3|41514.3|10
1633433230000|2021-10-05 11:27:10|41537.8|41517.8|41539.3|41519.3|41539.3|41519.3|41537.8|41517.8|3
1633433240000|2021-10-05 11:27:20|41541.8|41521.8|41543.3|41523.3|41543.3|41523.3|41541.8|41521.8|2
1633433250000|2021-10-05 11:27:30|41544.3|41524.3|41544.3|41524.3|41544.3|41524.3|41544.3|41524.3|2
1633433260000|2021-10-05 11:27:40|41545.8|41525.8|41549.3|41529.3|41551.8|41531.8|41545.8|41525.8|9
1633433270000|2021-10-05 11:27:50|41547.8|41527.8|41546.8|41526.8|41547.8|41527.8|41546.8|41526.8|0
1633433280000|2021-10-05 11:28:00|41545.3|41525.3|41541.8|41521.8|41545.3|41525.3|41541.8|41521.8|1
1633433300000|2021-10-05 11:28:20|||||||||1
1633433310000|2021-10-05 11:28:30|41543.9|41523.9|41546.8|41526.8|41546.8|41526.8|41543.9|41523.9|2
1633433320000|2021-10-05 11:28:40|41543.9|41523.9|41548.3|41528.3|41548.3|41528.3|41542.8|41522.8|9
1633433330000|2021-10-05 11:28:50|41550.8|41530.8|41556.8|41536.8|41556.8|41536.8|41550.8|41530.8|5
1633433340000|2021-10-05 11:29:00|41554.3|41534.3|41551.8|41531.8|41554.3|41534.3|41548.9|41528.9|3
1633433350000|2021-10-05 11:29:10|41554.8|41534.8|41571.8|41551.8|41571.8|41551.8|41554.8|41534.8|4
1633433360000|2021-10-05 11:29:20|41574.3|41554.3|41592.3|41572.3|41592.3|41572.3|41574.3|41554.3|15
1633433370000|2021-10-05 11:29:30|41593.3|41573.3|41606.8|41586.8|41606.8|41586.8|41591.8|41571.8|9
1633433380000|2021-10-05 11:29:40|41608.9|41588.9|41594.3|41574.3|41611.8|41591.8|41592.8|41572.8|8
1633433390000|2021-10-05 11:29:50|41591.8|41571.8|41589.3|41569.3|41591.8|41571.8|41589.3|41569.3|10
1633433400000|2021-10-05 11:30:00|41591.8|41571.8|41599.3|41579.3|41599.3|41579.3|41591.8|41571.8|10
1633433420000|2021-10-05 11:30:20|41601.8|41581.8|41601.8|41581.8|41601.8|41581.8|41601.8|41581.8|7
1633433430000|2021-10-05 11:30:30|41604.8|41584.8|41634.8|41614.8|41634.8|41614.8|41604.8|41584.8|15
1633433440000|2021-10-05 11:30:40|41636.3|41616.3|41649.3|41629.3|41651.8|41631.8|41636.3|41616.3|22
1633433450000|2021-10-05 11:30:50|41646.8|41626.8|41643.3|41623.3|41646.8|41626.8|41640.8|41620.8|7
1633433460000|2021-10-05 11:31:00|41641.8|41621.8|41649.8|41629.8|41652.3|41632.3|41640.8|41620.8|9
1633433470000|2021-10-05 11:31:10|41651.3|41631.3|41655.8|41635.8|41655.8|41635.8|41651.3|41631.3|8
1633433480000|2021-10-05 11:31:20|41658.3|41638.3|41650.8|41630.8|41658.3|41638.3|41650.8|41630.8|11
1633433490000|2021-10-05 11:31:30|||||||||5
1633433500000|2021-10-05 11:31:40|41654.8|41634.8|41653.3|41633.3|41655.8|41635.8|41653.3|41633.3|4
1633433510000|2021-10-05 11:31:50|||||||||2
1633433520000|2021-10-05 11:32:00|41648.3|41628.3|41676.8|41656.8|41676.8|41656.8|41648.3|41628.3|21
1633433530000|2021-10-05 11:32:10|41675.8|41655.8|41662.3|41642.3|41679.8|41659.8|41662.3|41642.3|13
1633433540000|2021-10-05 11:32:20|41664.8|41644.8|41667.3|41647.3|41669.8|41649.8|41664.8|41644.8|4
1633433550000|2021-10-05 11:32:30|41670.8|41650.8|41673.3|41653.3|41673.3|41653.3|41670.8|41650.8|7
1633433560000|2021-10-05 11:32:40|41675.8|41655.8|41670.8|41650.8|41675.8|41655.8|41670.8|41650.8|10
1633433570000|2021-10-05 11:32:50|41668.8|41648.8|41658.3|41638.3|41668.8|41648.8|41658.3|41638.3|7
1633433580000|2021-10-05 11:33:00|41653.3|41633.3|41629.3|41609.3|41653.3|41633.3|41629.3|41609.3|12
1633433590000|2021-10-05 11:33:10|41630.8|41610.8|41634.3|41614.3|41634.3|41614.3|41630.8|41610.8|3
1633433600000|2021-10-05 11:33:20|41635.8|41615.8|41633.3|41613.3|41635.8|41615.8|41633.3|41613.3|0
1633433610000|2021-10-05 11:33:30|||||||||23
1633433620000|2021-10-05 11:33:40|41632.3|41612.3|41625.8|41605.8|41632.3|41612.3|41625.8|41605.8|3
1633433630000|2021-10-05 11:33:50|41624.3|41604.3|41624.3|41604.3|41624.3|41604.3|41624.3|41604.3|1
1633433640000|2021-10-05 11:34:00|41622.8|41602.8|41613.4|41593.4|41622.8|41602.8|41613.4|41593.4|8
1633433650000|2021-10-05 11:34:10|41609.3|41589.3|41565.8|41545.8|41609.8|41589.8|41565.8|41545.8|44
1633433660000|2021-10-05 11:34:20|41570.8|41550.8|41585.8|41565.8|41585.8|41565.8|41570.8|41550.8|23
1633433670000|2021-10-05 11:34:30|41589.3|41569.3|41593.3|41573.3|41603.3|41583.3|41589.3|41569.3|11
1633433680000|2021-10-05 11:34:40|41594.8|41574.8|41590.3|41570.3|41595.8|41575.8|41590.3|41570.3|24
1633433690000|2021-10-05 11:34:50|41591.8|41571.8|41581.8|41561.8|41591.8|41571.8|41581.8|41561.8|9
1633433700000|2021-10-05 11:35:00|41583.3|41563.3|41587.8|41567.8|41600.8|41580.8|41583.3|41563.3|19
1633433710000|2021-10-05 11:35:10|41586.8|41566.8|41583.3|41563.3|41586.8|41566.8|41583.3|41563.3|1
1633433720000|2021-10-05 11:35:20|41584.8|41564.8|41584.8|41564.8|41584.8|41564.8|41584.8|41564.8|2
1633433730000|2021-10-05 11:35:30|41586.3|41566.3|41590.8|41570.8|41590.8|41570.8|41586.3|41566.3|2
1633433740000|2021-10-05 11:35:40|41592.3|41572.3|41573.3|41553.3|41593.3|41573.3|41570.8|41550.8|13
1633433750000|2021-10-05 11:35:50|41572.3|41552.3|41570.8|41550.8|41572.3|41552.3|41570.8|41550.8|2
1633433760000|2021-10-05 11:36:00|41572.8|41552.8|41589.3|41569.3|41595.8|41575.8|41572.8|41552.8|15
1633433770000|2021-10-05 11:36:10|41594.3|41574.3|41595.8|41575.8|41595.8|41575.8|41594.3|41574.3|5
1633433780000|2021-10-05 11:36:20|41594.3|41574.3|41595.8|41575.8|41595.8|41575.8|41593.3|41573.3|9
1633433790000|2021-10-05 11:36:30|41601.3|41581.3|41616.3|41596.3|41616.3|41596.3|41601.3|41581.3|18
1633433800000|2021-10-05 11:36:40|41618.3|41598.3|41615.8|41595.8|41625.8|41605.8|41615.8|41595.8|9
1633433810000|2021-10-05 11:36:50|41613.3|41593.3|41605.8|41585.8|41613.3|41593.3|41605.8|41585.8|2
1633433820000|2021-10-05 11:37:00|41607.3|41587.3|41600.8|41580.8|41608.3|41588.3|41600.8|41580.8|4
1633433830000|2021-10-05 11:37:10|41603.3|41583.3|41603.3|41583.3|41603.3|41583.3|41603.3|41583.3|0
1633433840000|2021-10-05 11:37:20|41604.8|41584.8|41605.8|41585.8|41605.8|41585.8|41604.8|41584.8|5
1633433850000|2021-10-05 11:37:30|41608.3|41588.3|41608.3|41588.3|41608.3|41588.3|41605.8|41585.8|0
1633433860000|2021-10-05 11:37:40|41605.8|41585.8|41602.3|41582.3|41605.8|41585.8|41602.3|41582.3|5
1633433870000|2021-10-05 11:37:50|41601.3|41581.3|41590.8|41570.8|41601.3|41581.3|41590.8|41570.8|6
1633433880000|2021-10-05 11:38:00|41593.3|41573.3|41600.8|41580.8|41600.8|41580.8|41593.3|41573.3|0
1633433900000|2021-10-05 11:38:20|||||||||1
1633433910000|2021-10-05 11:38:30|41602.8|41582.8|41605.8|41585.8|41605.8|41585.8|41601.8|41581.8|1
1633433920000|2021-10-05 11:38:40|41608.3|41588.3|41608.3|41588.3|41608.3|41588.3|41608.3|41588.3|0
1633433930000|2021-10-05 11:38:50|41606.8|41586.8|41605.8|41585.8|41606.8|41586.8|41605.8|41585.8|1
1633433940000|2021-10-05 11:39:00|41610.8|41590.8|41609.8|41589.8|41610.8|41590.8|41608.3|41588.3|0
1633433950000|2021-10-05 11:39:10|41610.8|41590.8|41616.3|41596.3|41616.3|41596.3|41610.8|41590.8|7
1633433960000|2021-10-05 11:39:20|41617.3|41597.3|41627.3|41607.3|41627.3|41607.3|41617.3|41597.3|7
1633433970000|2021-10-05 11:39:30|41629.8|41609.8|41628.3|41608.3|41635.8|41615.8|41622.3|41602.3|8
1633433980000|2021-10-05 11:39:40|41625.8|41605.8|41633.3|41613.3|41633.3|41613.3|41625.8|41605.8|2
1633433990000|2021-10-05 11:39:50|41631.8|41611.8|41620.8|41600.8|41631.8|41611.8|41620.8|41600.8|11
1633434000000|2021-10-05 11:40:00|41618.3|41598.3|41618.3|41598.3|41618.3|41598.3|41616.8|41596.8|2
1633434010000|2021-10-05 11:40:10|41617.3|41597.3|41615.8|41595.8|41620.8|41600.8|41614.3|41594.3|6
1633434020000|2021-10-05 11:40:20|41613.3|41593.3|41613.3|41593.3|41613.3|41593.3|41613.3|41593.3|1
1633434030000|2021-10-05 11:40:30|41610.8|41590.8|41610.8|41590.8|41610.8|41590.8|41610.8|41590.8|1
1633434040000|2021-10-05 11:40:40|41614.3|41594.3|41625.8|41605.8|41628.3|41608.3|41614.3|41594.3|7
1633434050000|2021-10-05 11:40:50|||||||||2
1633434060000|2021-10-05 11:41:00|41620.8|41600.8|41624.8|41604.8|41624.8|41604.8|41620.8|41600.8|2
1633434070000|2021-10-05 11:41:10|41623.3|41603.3|41624.8|41604.8|41624.8|41604.8|41623.3|41603.3|6
1633434080000|2021-10-05 11:41:20|41623.3|41603.3|41624.8|41604.8|41624.8|41604.8|41620.8|41600.8|6
1633434090000|2021-10-05 11:41:30|41623.3|41603.3|41623.3|41603.3|41623.3|41603.3|41620.8|41600.8|5
1633434110000|2021-10-05 11:41:50|41621.8|41601.8|41621.8|41601.8|41621.8|41601.8|41621.8|41601.8|0
1633434120000|2021-10-05 11:42:00|41624.8|41604.8|41620.8|41600.8|41624.8|41604.8|41620.8|41600.8|0
1633434130000|2021-10-05 11:42:10|41623.3|41603.3|41620.8|41600.8|41623.3|41603.3|41619.3|41599.3|2
1633434140000|2021-10-05 11:42:20|41622.3|41602.3|41620.8|41600.8|41622.3|41602.3|41618.3|41598.3|1
1633434150000|2021-10-05 11:42:30|41618.3|41598.3|41618.3|41598.3|41618.3|41598.3|41618.3|41598.3|0
1633434160000|2021-10-05 11:42:40|41599.3|41579.3|41594.8|41574.8|41599.3|41579.3|41592.3|41572.3|32
1633434170000|2021-10-05 11:42:50|41595.8|41575.8|41603.3|41583.3|41603.3|41583.3|41595.8|41575.8|0
1633434180000|2021-10-05 11:43:00|41604.3|41584.3|41605.8|41585.8|41610.8|41590.8|41604.3|41584.3|11
1633434190000|2021-10-05 11:43:10|41607.3|41587.3|41605.8|41585.8|41607.3|41587.3|41605.8|41585.8|1
1633434200000|2021-10-05 11:43:20|||||||||1
1633434210000|2021-10-05 11:43:30|41607.3|41587.3|41608.3|41588.3|41608.3|41588.3|41607.3|41587.3|0
1633434220000|2021-10-05 11:43:40|||||||||2
1633434230000|2021-10-05 11:43:50|41607.3|41587.3|41607.3|41587.3|41607.3|41587.3|41607.3|41587.3|0
1633434240000|2021-10-05 11:44:00|41609.8|41589.8|41605.8|41585.8|41609.8|41589.8|41605.8|41585.8|2
1633434250000|2021-10-05 11:44:10|41603.3|41583.3|41594.8|41574.8|41603.3|41583.3|41594.8|41574.8|4
1633434260000|2021-10-05 11:44:20|41598.3|41578.3|41598.3|41578.3|41598.3|41578.3|41598.3|41578.3|0
1633434270000|2021-10-05 11:44:30|41599.8|41579.8|41600.8|41580.8|41600.8|41580.8|41598.3|41578.3|2
1633434280000|2021-10-05 11:44:40|41603.7|41583.7|41607.3|41587.3|41607.3|41587.3|41603.7|41583.7|1
1633434290000|2021-10-05 11:44:50|41605.8|41585.8|41604.8|41584.8|41605.8|41585.8|41604.8|41584.8|2
1633434300000|2021-10-05 11:45:00|41602.3|41582.3|41604.8|41584.8|41604.8|41584.8|41600.8|41580.8|1
1633434310000|2021-10-05 11:45:10|41600.8|41580.8|41585.3|41565.3|41600.8|41580.8|41585.3|41565.3|7
1633434320000|2021-10-05 11:45:20|41583.8|41563.8|41596.2|41576.2|41597.3|41577.3|41583.8|41563.8|12
1633434330000|2021-10-05 11:45:30|41585.8|41565.8|41573.3|41553.3|41585.8|41565.8|41571.2|41551.2|12
1633434340000|2021-10-05 11:45:40|41574.3|41554.3|41600.8|41580.8|41602.3|41582.3|41574.3|41554.3|16
1633434350000|2021-10-05 11:45:50|41597.8|41577.8|41596.8|41576.8|41597.8|41577.8|41596.8|41576.8|9
1633434360000|2021-10-05 11:46:00|41595.3|41575.3|41595.8|41575.8|41595.8|41575.8|41595.3|41575.3|2
1633434380000|2021-10-05 11:46:20|||||||||1
1633434400000|2021-10-05 11:46:40|41590.8|41570.8|41589.8|41569.8|41590.8|41570.8|41589.8|41569.8|11
1633434410000|2021-10-05 11:46:50|||||||||1
1633434420000|2021-10-05 11:47:00|||||||||1
1633434430000|2021-10-05 11:47:10|41592.3|41572.3|41592.3|41572.3|41592.3|41572.3|41592.3|41572.3|0
1633434440000|2021-10-05 11:47:20|41594.3|41574.3|41599.8|41579.8|41599.8|41579.8|41594.3|41574.3|0
1633434450000|2021-10-05 11:47:30|41600.8|41580.8|41599.8|41579.8|41604.8|41584.8|41599.8|41579.8|4
1633434460000|2021-10-05 11:47:40|41597.3|41577.3|41595.8|41575.8|41600.8|41580.8|41595.8|41575.8|2
1633434470000|2021-10-05 11:47:50|41597.3|41577.3|41596.8|41576.8|41600.8|41580.8|41596.8|41576.8|1
1633434480000|2021-10-05 11:48:00|41595.8|41575.8|41598.3|41578.3|41598.3|41578.3|41594.8|41574.8|4
1633434490000|2021-10-05 11:48:10|41595.8|41575.8|41595.8|41575.8|41595.8|41575.8|41595.8|41575.8|0
1633434500000|2021-10-05 11:48:20|41599.8|41579.8|41599.8|41579.8|41599.8|41579.8|41599.8|41579.8|2
1633434510000|2021-10-05 11:48:30|41596.8|41576.8|41596.8|41576.8|41596.8|41576.8|41596.8|41576.8|0
1633434520000|2021-10-05 11:48:40|41599.8|41579.8|41600.8|41580.8|41600.8|41580.8|41599.8|41579.8|3
1633434540000|2021-10-05 11:49:00|41602.3|41582.3|41603.3|41583.3|41603.3|41583.3|41602.3|41582.3|2
1633434560000|2021-10-05 11:49:20|41601.8|41581.8|41600.8|41580.8|41601.8|41581.8|41600.8|41580.8|0
1633434580000|2021-10-05 11:49:40|41601.8|41581.8|41603.3|41583.3|41603.3|41583.3|41601.8|41581.8|0
1633434590000|2021-10-05 11:49:50|41605.8|41585.8|41605.8|41585.8|41605.8|41585.8|41605.8|41585.8|0
1633434600000|2021-10-05 11:50:00|41604.3|41584.3|41609.8|41589.8|41611.8|41591.8|41604.3|41584.3|3
1633434610000|2021-10-05 11:50:10|41613.3|41593.3|41611.2|41591.2|41613.3|41593.3|41611.2|41591.2|9
1633434620000|2021-10-05 11:50:20|41612.3|41592.3|41609.8|41589.8|41614.8|41594.8|41609.8|41589.8|20
1633434630000|2021-10-05 11:50:30|41610.8|41590.8|41610.8|41590.8|41610.8|41590.8|41607.3|41587.3|5
1633434650000|2021-10-05 11:50:50|41609.8|41589.8|41612.3|41592.3|41612.3|41592.3|41609.8|41589.8|1
1633434660000|2021-10-05 11:51:00|41609.8|41589.8|41614.8|41594.8|41614.8|41594.8|41609.8|41589.8|2
1633434680000|2021-10-05 11:51:20|41612.3|41592.3|41610.8|41590.8|41614.8|41594.8|41609.8|41589.8|6
1633434690000|2021-10-05 11:51:30|41609.8|41589.8|41606.8|41586.8|41614.8|41594.8|41603.3|41583.3|5
1633434720000|2021-10-05 11:52:00|41608.3|41588.3|41601.8|41581.8|41608.3|41588.3|41601.8|41581.8|7
1633434730000|2021-10-05 11:52:10|41603.3|41583.3|41604.8|41584.8|41604.8|41584.8|41600.8|41580.8|45
1633434740000|2021-10-05 11:52:20|41607.3|41587.3|41608.3|41588.3|41608.3|41588.3|41607.3|41587.3|1
1633434750000|2021-10-05 11:52:30|||||||||1
1633434760000|2021-10-05 11:52:40|41609.8|41589.8|41608.3|41588.3|41609.8|41589.8|41608.3|41588.3|2
1633434770000|2021-10-05 11:52:50|41606.8|41586.8|41603.3|41583.3|41606.8|41586.8|41603.3|41583.3|2
1633434780000|2021-10-05 11:53:00|41605.8|41585.8|41605.8|41585.8|41605.8|41585.8|41605.8|41585.8|2
1633434800000|2021-10-05 11:53:20|41603.3|41583.3|41598.3|41578.3|41603.3|41583.3|41598.3|41578.3|0
1633434810000|2021-10-05 11:53:30|||||||||3
1633434820000|2021-10-05 11:53:40|41599.8|41579.8|41600.8|41580.8|41600.8|41580.8|41599.8|41579.8|2
1633434830000|2021-10-05 11:53:50|41601.8|41581.8|41614.8|41594.8|41614.8|41594.8|41601.8|41581.8|9
1633434840000|2021-10-05 11:54:00|41612.3|41592.3|41613.3|41593.3|41613.3|41593.3|41609.8|41589.8|6
1633434850000|2021-10-05 11:54:10|||||||||1
1633434880000|2021-10-05 11:54:40|41612.3|41592.3|41615.8|41595.8|41615.8|41595.8|41612.3|41592.3|0
1633434890000|2021-10-05 11:54:50|41614.8|41594.8|41617.3|41597.3|41617.3|41597.3|41614.8|41594.8|2
1633434900000|2021-10-05 11:55:00|||||||||1
1633434910000|2021-10-05 11:55:10|41616.2|41596.2|41616.2|41596.2|41616.2|41596.2|41616.2|41596.2|6
1633434920000|2021-10-05 11:55:20|41617.3|41597.3|41612.7|41592.7|41617.3|41597.3|41612.7|41592.7|8
1633434930000|2021-10-05 11:55:30|41614.2|41594.2|41616.2|41596.2|41616.2|41596.2|41614.2|41594.2|3
1633434940000|2021-10-05 11:55:40|41615.2|41595.2|41611.2|41591.2|41616.2|41596.2|41609.7|41589.7|5
1633434960000|2021-10-05 11:56:00|41609.7|41589.7|41599.7|41579.7|41609.7|41589.7|41599.7|41579.7|9
1633434970000|2021-10-05 11:56:10|41597.7|41577.7|41588.7|41568.7|41597.7|41577.7|41587.7|41567.7|4
1633434980000|2021-10-05 11:56:20|41586.2|41566.2|41593.7|41573.7|41593.7|41573.7|41586.2|41566.2|12
1633434990000|2021-10-05 11:56:30|41595.8|41575.8|41596.2|41576.2|41598.7|41578.7|41595.8|41575.8|2
1633435000000|2021-10-05 11:56:40|41594.7|41574.7|41586.2|41566.2|41594.7|41574.7|41586.2|41566.2|4
1633435010000|2021-10-05 11:56:50|41582.2|41562.2|41576.2|41556.2|41582.2|41562.2|41576.2|41556.2|1
1633435020000|2021-10-05 11:57:00|41575.2|41555.2|41575.2|41555.2|41575.2|41555.2|41575.2|41555.2|0
1633435030000|2021-10-05 11:57:10|41576.2|41556.2|41560.2|41540.2|41576.2|41556.2|41560.2|41540.2|13
1633435040000|2021-10-05 11:57:20|41561.2|41541.2|41556.2|41536.2|41561.2|41541.2|41556.2|41536.2|6
1633435050000|2021-10-05 11:57:30|41553.3|41533.3|41556.2|41536.2|41557.7|41537.7|41551.2|41531.2|11
1633435060000|2021-10-05 11:57:40|41555.2|41535.2|41555.2|41535.2|41555.2|41535.2|41555.2|41535.2|0
1633435070000|2021-10-05 11:57:50|||||||||2
1633435080000|2021-10-05 11:58:00|41558.7|41538.7|41558.7|41538.7|41558.7|41538.7|41558.7|41538.7|2
1633435090000|2021-10-05 11:58:10|41560.8|41540.8|41566.2|41546.2|41566.2|41546.2|41560.8|41540.8|4
1633435100000|2021-10-05 11:58:20|41567.7|41547.7|41573.7|41553.7|41573.7|41553.7|41567.7|41547.7|4
1633435120000|2021-10-05 11:58:40|41576.2|41556.2|41576.2|41556.2|41576.2|41556.2|41576.2|41556.2|0
1633435130000|2021-10-05 11:58:50|41575.2|41555.2|41573.7|41553.7|41575.2|41555.2|41573.7|41553.7|2
1633435140000|2021-10-05 11:59:00|41572.2|41552.2|41573.7|41553.7|41573.7|41553.7|41572.2|41552.2|1
1633435160000|2021-10-05 11:59:20|||||||||2
1633435170000|2021-10-05 11:59:30|41577.7|41557.7|41577.7|41557.7|41577.7|41557.7|41577.7|41557.7|5
1633435200000|2021-10-05 12:00:00|41575.2|41555.2|41573.7|41553.7|41575.2|41555.2|41556.2|41536.2|27
1633435220000|2021-10-05 12:00:20|41574.7|41554.7|41576.2|41556.2|41576.2|41556.2|41574.7|41554.7|1
1633435230000|2021-10-05 12:00:30|41574.7|41554.7|41573.7|41553.7|41574.7|41554.7|41573.7|41553.7|3
1633435240000|2021-10-05 12:00:40|41581.7|41561.7|41598.7|41578.7|41598.7|41578.7|41581.7|41561.7|7
1633435260000|2021-10-05 12:01:00|41603.7|41583.7|41613.7|41593.7|41613.7|41593.7|41603.7|41583.7|23
1633435270000|2021-10-05 12:01:10|41615.2|41595.2|41615.2|41595.2|41615.2|41595.2|41615.2|41595.2|26
1633435280000|2021-10-05 12:01:20|41612.7|41592.7|41612.7|41592.7|41612.7|41592.7|41612.7|41592.7|1
1633435290000|2021-10-05 12:01:30|41608.7|41588.7|41608.7|41588.7|41608.7|41588.7|41608.7|41588.7|1
1633435300000|2021-10-05 12:01:40|||||||||3
1633435310000|2021-10-05 12:01:50|41610.2|41590.2|41617.7|41597.7|41617.7|41597.7|41610.2|41590.2|10
1633435320000|2021-10-05 12:02:00|41616.7|41596.7|41616.7|41596.7|41616.7|41596.7|41616.7|41596.7|1
1633435330000|2021-10-05 12:02:10|41619.2|41599.2|41617.7|41597.7|41619.2|41599.2|41615.2|41595.2|4
1633435340000|2021-10-05 12:02:20|||||||||2
1633435360000|2021-10-05 12:02:40|41616.2|41596.2|41620.2|41600.2|41620.2|41600.2|41616.2|41596.2|4
1633435370000|2021-10-05 12:02:50|41617.7|41597.7|41616.2|41596.2|41617.7|41597.7|41615.2|41595.2|5
1633435380000|2021-10-05 12:03:00|41615.2|41595.2|41617.7|41597.7|41617.7|41597.7|41615.2|41595.2|5
1633435390000|2021-10-05 12:03:10|||||||||1
1633435400000|2021-10-05 12:03:20|41615.2|41595.2|41617.7|41597.7|41617.7|41597.7|41615.2|41595.2|3
1633435410000|2021-10-05 12:03:30|41613.7|41593.7|41609.7|41589.7|41613.7|41593.7|41609.7|41589.7|2
1633435420000|2021-10-05 12:03:40|41608.3|41588.3|41602.7|41582.7|41608.3|41588.3|41602.7|41582.7|17
1633435430000|2021-10-05 12:03:50|41601.2|41581.2|41595.2|41575.2|41601.2|41581.2|41595.2|41575.2|1
1633435440000|2021-10-05 12:04:00|41594.2|41574.2|41592.7|41572.7|41594.2|41574.2|41588.7|41568.7|2
1633435450000|2021-10-05 12:04:10|||||||||3
1633435460000|2021-10-05 12:04:20|41595.2|41575.2|41595.2|41575.2|41595.2|41575.2|41595.2|41575.2|5
1633435480000|2021-10-05 12:04:40|41600.2|41580.2|41612.7|41592.7|41612.7|41592.7|41600.2|41580.2|3
1633435490000|2021-10-05 12:04:50|41613.7|41593.7|41613.7|41593.7|41616.2|41596.2|41613.7|41593.7|3
1633435510000|2021-10-05 12:05:10|41612.7|41592.7|41611.2|41591.2|41612.7|41592.7|41611.2|41591.2|7
1633435520000|2021-10-05 12:05:20|41608.3|41588.3|41596.8|41576.8|41608.3|41588.3|41596.8|41576.8|34
1633435530000|2021-10-05 12:05:30|41595.8|41575.8|41603.3|41583.3|41603.3|41583.3|41595.8|41575.8|5
1633435540000|2021-10-05 12:05:40|41601.8|41581.8|41600.8|41580.8|41601.8|41581.8|41600.8|41580.8|3
1633435550000|2021-10-05 12:05:50|41599.7|41579.7|41600.8|41580.8|41600.8|41580.8|41599.7|41579.7|2
1633435560000|2021-10-05 12:06:00|41604.7|41584.7|41612.1|41592.1|41612.1|41592.1|41604.7|41584.7|12
1633435570000|2021-10-05 12:06:10|41613.2|41593.2|41607.2|41587.2|41613.2|41593.2|41603.3|41583.3|6
1633435580000|2021-10-05 12:06:20|41614.2|41594.2|41616.7|41596.7|41616.7|41596.7|41614.2|41594.2|19
1633435590000|2021-10-05 12:06:30|||||||||8
1633435600000|2021-10-05 12:06:40|41615.2|41595.2|41613.7|41593.7|41615.2|41595.2|41613.7|41593.7|10
1633435610000|2021-10-05 12:06:50|41612.7|41592.7|41610.2|41590.2|41612.7|41592.7|41605.8|41585.8|4
1633435620000|2021-10-05 12:07:00|41612.7|41592.7|41612.7|41592.7|41612.7|41592.7|41612.7|41592.7|1
1633435640000|2021-10-05 12:07:20|41611.2|41591.2|41608.7|41588.7|41611.2|41591.2|41608.7|41588.7|6
1633435650000|2021-10-05 12:07:30|41609.7|41589.7|41612.7|41592.7|41612.7|41592.7|41609.7|41589.7|17
1633435660000|2021-10-05 12:07:40|41615.7|41595.7|41617.7|41597.7|41617.7|41597.7|41615.7|41595.7|10
1633435670000|2021-10-05 12:07:50|||||||||3
1633435680000|2021-10-05 12:08:00|41616.2|41596.2|41615.2|41595.2|41617.7|41597.7|41615.2|41595.2|5
1633435690000|2021-10-05 12:08:10|41616.2|41596.2|41616.2|41596.2|41616.2|41596.2|41616.2|41596.2|0
1633435700000|2021-10-05 12:08:20|41619.2|41599.2|41612.7|41592.7|41620.2|41600.2|41612.7|41592.7|5
1633435710000|2021-10-05 12:08:30|41613.7|41593.7|41612.7|41592.7|41613.7|41593.7|41612.7|41592.7|0
1633435720000|2021-10-05 12:08:40|41613.7|41593.7|41609.7|41589.7|41613.7|41593.7|41609.7|41589.7|3
1633435730000|2021-10-05 12:08:50|41607.2|41587.2|41606.2|41586.2|41607.2|41587.2|41606.2|41586.2|5
1633435740000|2021-10-05 12:09:00|41603.7|41583.7|41603.7|41583.7|41603.7|41583.7|41603.7|41583.7|3
1633435750000|2021-10-05 12:09:10|41602.7|41582.7|41598.7|41578.7|41602.7|41582.7|41598.7|41578.7|3
1633435760000|2021-10-05 12:09:20|41596.2|41576.2|41591.7|41571.7|41596.2|41576.2|41591.7|41571.7|3
1633435770000|2021-10-05 12:09:30|41592.7|41572.7|41590.2|41570.2|41592.7|41572.7|41590.2|41570.2|1
1633435790000|2021-10-05 12:09:50|41592.7|41572.7|41592.7|41572.7|41592.7|41572.7|41592.7|41572.7|1
1633435800000|2021-10-05 12:10:00|41584.7|41564.7|41592.7|41572.7|41616.2|41596.2|41563.7|41543.7|52
1633435810000|2021-10-05 12:10:10|41594.2|41574.2|41588.7|41568.7|41595.2|41575.2|41588.7|41568.7|17
1633435820000|2021-10-05 12:10:20|41587.7|41567.7|41570.8|41550.8|41587.7|41567.7|41570.8|41550.8|13
1633435830000|2021-10-05 12:10:30|41572.2|41552.2|41615.2|41595.2|41615.2|41595.2|41570.8|41550.8|13
1633435840000|2021-10-05 12:10:40|41616.2|41596.2|41618.7|41598.7|41618.7|41598.7|41616.2|41596.2|1
1633435850000|2021-10-05 12:10:50|41617.2|41597.2|41618.7|41598.7|41618.7|41598.7|41616.2|41596.2|6
1633435860000|2021-10-05 12:11:00|41616.2|41596.2|41653.7|41633.7|41687.2|41667.2|41616.2|41596.2|58
1633435870000|2021-10-05 12:11:10|41655.2|41635.2|41685.2|41665.2|41685.2|41665.2|41655.2|41635.2|22
1633435880000|2021-10-05 12:11:20|41686.7|41666.7|41688.7|41668.7|41698.7|41678.7|41686.7|41666.7|25
1633435890000|2021-10-05 12:11:30|41691.2|41671.2|41686.2|41666.2|41691.2|41671.2|41682.2|41662.2|12
1633435900000|2021-10-05 12:11:40|41691.2|41671.2|41683.7|41663.7|41693.7|41673.7|41683.7|41663.7|7
1633435910000|2021-10-05 12:11:50|41690.2|41670.2|41703.7|41683.7|41703.7|41683.7|41690.2|41670.2|16
1633435920000|2021-10-05 12:12:00|41697.2|41677.2|41700.2|41680.2|41700.2|41680.2|41696.2|41676.2|9
1633435930000|2021-10-05 12:12:10|41701.2|41681.2|41709.7|41689.7|41709.7|41689.7|41701.2|41681.2|20
1633435940000|2021-10-05 12:12:20|41708.7|41688.7|41706.2|41686.2|41715.2|41695.2|41706.2|41686.2|20
1633435950000|2021-10-05 12:12:30|41703.7|41683.7|41698.7|41678.7|41703.7|41683.7|41698.7|41678.7|8
1633435970000|2021-10-05 12:12:50|41693.2|41673.2|41687.2|41667.2|41693.2|41673.2|41687.2|41667.2|3
1633435980000|2021-10-05 12:13:00|41685.2|41665.2|41681.2|41661.2|41685.2|41665.2|41681.2|41661.2|5
1633435990000|2021-10-05 12:13:10|41682.7|41662.7|41686.2|41666.2|41686.2|41666.2|41682.7|41662.7|9
1633436000000|2021-10-05 12:13:20|41685.2|41665.2|41688.7|41668.7|41688.7|41668.7|41683.7|41663.7|5
1633436010000|2021-10-05 12:13:30|41687.2|41667.2|41673.7|41653.7|41687.2|41667.2|41670.2|41650.2|5
1633436020000|2021-10-05 12:13:40|41672.7|41652.7|41673.7|41653.7|41673.7|41653.7|41672.7|41652.7|2
1633436030000|2021-10-05 12:13:50|41668.7|41648.7|41673.7|41653.7|41673.7|41653.7|41668.7|41648.7|8
1633436040000|2021-10-05 12:14:00|41671.2|41651.2|41657.2|41637.2|41671.2|41651.2|41657.2|41637.2|6
1633436050000|2021-10-05 12:14:10|41658.7|41638.7|41653.7|41633.7|41658.7|41638.7|41653.7|41633.7|4
1633436060000|2021-10-05 12:14:20|41658.7|41638.7|41658.7|41638.7|41658.7|41638.7|41658.7|41638.7|3
1633436070000|2021-10-05 12:14:30|41661.2|41641.2|41663.7|41643.7|41663.7|41643.7|41661.2|41641.2|5
1633436080000|2021-10-05 12:14:40|41666.2|41646.2|41666.2|41646.2|41666.2|41646.2|41666.2|41646.2|5
1633436090000|2021-10-05 12:14:50|41661.2|41641.2|41656.2|41636.2|41661.2|41641.2|41656.2|41636.2|5
1633436100000|2021-10-05 12:15:00|41657.7|41637.7|41655.2|41635.2|41663.7|41643.7|41654.2|41634.2|10
1633436110000|2021-10-05 12:15:10|41653.7|41633.7|41638.7|41618.7|41653.7|41633.7|41638.7|41618.7|16
1633436120000|2021-10-05 12:15:20|41637.2|41617.2|41646.2|41626.2|41646.2|41626.2|41637.2|41617.2|10
1633436130000|2021-10-05 12:15:30|41644.7|41624.7|41616.2|41596.2|41644.7|41624.7|41611.2|41591.2|20
1633436140000|2021-10-05 12:15:40|41621.2|41601.2|41626.2|41606.2|41626.2|41606.2|41621.2|41601.2|5
1633436150000|2021-10-05 12:15:50|41623.7|41603.7|41623.7|41603.7|41623.7|41603.7|41623.7|41603.7|3
1633436160000|2021-10-05 12:16:00|41625.2|41605.2|41636.8|41616.8|41636.8|41616.8|41625.2|41605.2|7
1633436170000|2021-10-05 12:16:10|41642.2|41622.2|41643.7|41623.7|41644.7|41624.7|41642.2|41622.2|4
1633436200000|2021-10-05 12:16:40|||||||||2
1633436210000|2021-10-05 12:16:50|41638.7|41618.7|41623.7|41603.7|41638.7|41618.7|41623.7|41603.7|13
1633436220000|2021-10-05 12:17:00|||||||||3
1633436250000|2021-10-05 12:17:30|41624.7|41604.7|41631.2|41611.2|41631.2|41611.2|41624.7|41604.7|5
1633436260000|2021-10-05 12:17:40|41633.7|41613.7|41636.2|41616.2|41636.2|41616.2|41633.7|41613.7|3
1633436270000|2021-10-05 12:17:50|41638.7|41618.7|41646.2|41626.2|41646.2|41626.2|41638.7|41618.7|3
1633436280000|2021-10-05 12:18:00|41644.7|41624.7|41641.2|41621.2|41644.7|41624.7|41641.2|41621.2|5
1633436290000|2021-10-05 12:18:10|||||||||2
1633436300000|2021-10-05 12:18:20|41642.7|41622.7|41642.7|41622.7|41642.7|41622.7|41642.7|41622.7|1
1633436310000|2021-10-05 12:18:30|41647.7|41627.7|41647.7|41627.7|41647.7|41627.7|41647.7|41627.7|3
1633436320000|2021-10-05 12:18:40|41646.2|41626.2|41646.2|41626.2|41646.2|41626.2|41646.2|41626.2|1
1633436330000|2021-10-05 12:18:50|||||||||4
1633436340000|2021-10-05 12:19:00|41648.7|41628.7|41648.7|41628.7|41648.7|41628.7|41648.7|41628.7|3
1633436350000|2021-10-05 12:19:10|41647.7|41627.7|41646.2|41626.2|41648.7|41628.7|41646.2|41626.2|8
1633436360000|2021-10-05 12:19:20|41647.2|41627.2|41648.7|41628.7|41653.7|41633.7|41647.2|41627.2|11
1633436370000|2021-10-05 12:19:30|41643.7|41623.7|41643.7|41623.7|41643.7|41623.7|41643.7|41623.7|14
1633436380000|2021-10-05 12:19:40|41647.2|41627.2|41654.2|41634.2|41654.2|41634.2|41647.2|41627.2|6
1633436390000|2021-10-05 12:19:50|41652.7|41632.7|41656.2|41636.2|41656.2|41636.2|41652.7|41632.7|4
1633436400000|2021-10-05 12:20:00|41657.2|41637.2|41650.2|41630.2|41658.7|41638.7|41650.2|41630.2|6
1633436410000|2021-10-05 12:20:10|41648.7|41628.7|41636.2|41616.2|41648.7|41628.7|41636.2|41616.2|6
1633436420000|2021-10-05 12:20:20|41635.2|41615.2|41656.7|41636.7|41656.7|41636.7|41635.2|41615.2|7
1633436430000|2021-10-05 12:20:30|41655.2|41635.2|41658.7|41638.7|41658.7|41638.7|41655.2|41635.2|0
1633436440000|2021-10-05 12:20:40|41661.7|41641.7|41663.7|41643.7|41663.7|41643.7|41661.7|41641.7|0
1633436450000|2021-10-05 12:20:50|41674.2|41654.2|41674.2|41654.2|41674.2|41654.2|41674.2|41654.2|1
1633436460000|2021-10-05 12:21:00|41678.7|41658.7|41681.2|41661.2|41681.2|41661.2|41678.7|41658.7|4
1633436470000|2021-10-05 12:21:10|41690.2|41670.2|41695.2|41675.2|41695.2|41675.2|41690.2|41670.2|32
1633436480000|2021-10-05 12:21:20|41693.7|41673.7|41696.2|41676.2|41696.2|41676.2|41693.7|41673.7|7
1633436490000|2021-10-05 12:21:30|41698.7|41678.7|41698.7|41678.7|41698.7|41678.7|41698.7|41678.7|2
1633436500000|2021-10-05 12:21:40|41701.2|41681.2|41703.7|41683.7|41706.2|41686.2|41701.2|41681.2|5
1633436510000|2021-10-05 12:21:50|41702.2|41682.2|41693.7|41673.7|41702.2|41682.2|41693.7|41673.7|3
1633436520000|2021-10-05 12:22:00|||||||||1
1633436530000|2021-10-05 12:22:10|41690.2|41670.2|41678.7|41658.7|41690.2|41670.2|41678.7|41658.7|4
1633436540000|2021-10-05 12:22:20|41673.7|41653.7|41671.2|41651.2|41673.7|41653.7|41671.2|41651.2|4
1633436550000|2021-10-05 12:22:30|41672.7|41652.7|41671.2|41651.2|41672.7|41652.7|41671.2|41651.2|3
1633436580000|2021-10-05 12:23:00|41672.7|41652.7|41671.2|41651.2|41673.7|41653.7|41671.2|41651.2|1
1633436590000|2021-10-05 12:23:10|41673.7|41653.7|41668.7|41648.7|41673.7|41653.7|41667.2|41647.2|4
1633436610000|2021-10-05 12:23:30|41667.2|41647.2|41668.7|41648.7|41668.7|41648.7|41667.2|41647.2|1
1633436620000|2021-10-05 12:23:40|41671.2|41651.2|41671.2|41651.2|41671.2|41651.2|41671.2|41651.2|0
1633436630000|2021-10-05 12:23:50|41669.7|41649.7|41661.2|41641.2|41669.7|41649.7|41661.2|41641.2|4
1633436640000|2021-10-05 12:24:00|41658.7|41638.7|41657.2|41637.2|41658.7|41638.7|41657.2|41637.2|2
1633436650000|2021-10-05 12:24:10|41661.2|41641.2|41662.7|41642.7|41662.7|41642.7|41661.2|41641.2|2
1633436660000|2021-10-05 12:24:20|41664.7|41644.7|41692.7|41672.7|41692.7|41672.7|41664.7|41644.7|4
1633436670000|2021-10-05 12:24:30|41693.7|41673.7|41688.7|41668.7|41693.7|41673.7|41688.7|41668.7|13
1633436680000|2021-10-05 12:24:40|41690.2|41670.2|41683.7|41663.7|41691.2|41671.2|41683.7|41663.7|36
1633436690000|2021-10-05 12:24:50|41679.7|41659.7|41678.7|41658.7|41679.7|41659.7|41678.7|41658.7|4
1633436700000|2021-10-05 12:25:00|41676.2|41656.2|41671.2|41651.2|41676.2|41656.2|41671.2|41651.2|2
1633436710000|2021-10-05 12:25:10|41672.2|41652.2|41673.7|41653.7|41673.7|41653.7|41672.2|41652.2|3
1633436720000|2021-10-05 12:25:20|41676.2|41656.2|41677.2|41657.2|41677.2|41657.2|41676.2|41656.2|7
1633436740000|2021-10-05 12:25:40|41678.7|41658.7|41681.2|41661.2|41686.2|41666.2|41678.7|41658.7|5
1633436750000|2021-10-05 12:25:50|41683.7|41663.7|41683.7|41663.7|41683.7|41663.7|41683.7|41663.7|3
1633436760000|2021-10-05 12:26:00|||||||||2
1633436770000|2021-10-05 12:26:10|41685.2|41665.2|41691.2|41671.2|41691.2|41671.2|41685.2|41665.2|14
1633436780000|2021-10-05 12:26:20|41692.7|41672.7|41702.7|41682.7|41702.7|41682.7|41692.7|41672.7|2
1633436790000|2021-10-05 12:26:30|41703.7|41683.7|41701.2|41681.2|41703.7|41683.7|41701.2|41681.2|2
1633436820000|2021-10-05 12:27:00|41698.7|41678.7|41698.7|41678.7|41698.7|41678.7|41698.7|41678.7|2
1633436840000|2021-10-05 12:27:20|41701.2|41681.2|41701.2|41681.2|41701.2|41681.2|41701.2|41681.2|1
1633436850000|2021-10-05 12:27:30|41703.7|41683.7|41703.7|41683.7|41703.7|41683.7|41703.7|41683.7|2
1633436860000|2021-10-05 12:27:40|41705.2|41685.2|41706.2|41686.2|41706.2|41686.2|41705.2|41685.2|9
1633436870000|2021-10-05 12:27:50|41711.7|41691.7|41722.7|41702.7|41722.7|41702.7|41711.7|41691.7|10
1633436880000|2021-10-05 12:28:00|41723.7|41703.7|41711.7|41691.7|41723.7|41703.7|41711.7|41691.7|7
1633436890000|2021-10-05 12:28:10|41711.6|41691.6|41711.6|41691.6|41711.6|41691.6|41711.6|41691.6|3
1633436900000|2021-10-05 12:28:20|41719.1|41699.1|41720.6|41700.6|41720.6|41700.6|41719.1|41699.1|7
1633436910000|2021-10-05 12:28:30|41719.1|41699.1|41716.6|41696.6|41720.2|41700.2|41716.6|41696.6|8
1633436920000|2021-10-05 12:28:40|41715.6|41695.6|41714.1|41694.1|41715.6|41695.6|41714.1|41694.1|3
1633436930000|2021-10-05 12:28:50|41711.6|41691.6|41697.7|41677.7|41711.6|41691.6|41697.7|41677.7|3
1633436950000|2021-10-05 12:29:10|41695.2|41675.2|41709.1|41689.1|41709.1|41689.1|41695.2|41675.2|13
1633436970000|2021-10-05 12:29:30|41710.2|41690.2|41707.7|41687.7|41710.2|41690.2|41707.7|41687.7|2
1633436980000|2021-10-05 12:29:40|41709.1|41689.1|41705.2|41685.2|41709.1|41689.1|41705.2|41685.2|9
1633436990000|2021-10-05 12:29:50|41704.1|41684.1|41689.1|41669.1|41704.1|41684.1|41689.1|41669.1|6
1633437000000|2021-10-05 12:30:00|41690.6|41670.6|41676.6|41656.6|41690.6|41670.6|41676.6|41656.6|6
1633437010000|2021-10-05 12:30:10|41678.1|41658.1|41686.6|41666.6|41688.1|41668.1|41678.1|41658.1|3
1633437020000|2021-10-05 12:30:20|41689.1|41669.1|41690.6|41670.6|41690.6|41670.6|41689.1|41669.1|2
1633437030000|2021-10-05 12:30:30|41688.1|41668.1|41696.6|41676.6|41696.6|41676.6|41688.1|41668.1|6
1633437040000|2021-10-05 12:30:40|41699.6|41679.6|41706.6|41686.6|41706.6|41686.6|41699.6|41679.6|3
1633437050000|2021-10-05 12:30:50|41711.6|41691.6|41712.7|41692.7|41719.1|41699.1|41711.6|41691.6|4
1633437060000|2021-10-05 12:31:00|41711.6|41691.6|41726.6|41706.6|41726.6|41706.6|41711.6|41691.6|7
1633437070000|2021-10-05 12:31:10|41725.2|41705.2|41724.1|41704.1|41726.6|41706.6|41724.1|41704.1|3
1633437080000|2021-10-05 12:31:20|41722.7|41702.7|41721.6|41701.6|41722.7|41702.7|41721.6|41701.6|2
1633437090000|2021-10-05 12:31:30|41720.2|41700.2|41704.1|41684.1|41721.6|41701.6|41704.1|41684.1|13
1633437110000|2021-10-05 12:31:50|41702.7|41682.7|41691.6|41671.6|41702.7|41682.7|41690.2|41670.2|1
1633437120000|2021-10-05 12:32:00|41688.7|41668.7|41693.1|41673.1|41693.1|41673.1|41688.7|41668.7|0
1633437130000|2021-10-05 12:32:10|41694.1|41674.1|41701.6|41681.6|41704.1|41684.1|41694.1|41674.1|5
1633437140000|2021-10-05 12:32:20|41703.1|41683.1|41703.1|41683.1|41704.1|41684.1|41701.6|41681.6|2
1633437150000|2021-10-05 12:32:30|41704.1|41684.1|41699.1|41679.1|41706.6|41686.6|41699.1|41679.1|2
1633437160000|2021-10-05 12:32:40|41696.6|41676.6|41689.1|41669.1|41701.6|41681.6|41689.1|41669.1|4
1633437170000|2021-10-05 12:32:50|41687.7|41667.7|41686.6|41666.6|41687.7|41667.7|41686.6|41666.6|0
1633437180000|2021-10-05 12:33:00|41681.6|41661.6|41691.6|41671.6|41691.6|41671.6|41681.6|41661.6|28
1633437190000|2021-10-05 12:33:10|41689.1|41669.1|41689.1|41669.1|41689.1|41669.1|41689.1|41669.1|5
1633437200000|2021-10-05 12:33:20|41686.6|41666.6|41691.6|41671.6|41691.6|41671.6|41686.6|41666.6|0
1633437210000|2021-10-05 12:33:30|41696.6|41676.6|41691.6|41671.6|41696.6|41676.6|41691.6|41671.6|0
1633437220000|2021-10-05 12:33:40|41696.6|41676.6|41691.6|41671.6|41696.6|41676.6|41691.6|41671.6|2
1633437230000|2021-10-05 12:33:50|||||||||2
1633437240000|2021-10-05 12:34:00|41696.6|41676.6|41704.1|41684.1|41705.2|41685.2|41696.6|41676.6|3
1633437250000|2021-10-05 12:34:10|41705.2|41685.2|41714.1|41694.1|41714.1|41694.1|41704.1|41684.1|5
1633437260000|2021-10-05 12:34:20|41716.6|41696.6|41716.6|41696.6|41716.6|41696.6|41716.6|41696.6|1
1633437270000|2021-10-05 12:34:30|41718.1|41698.1|41719.1|41699.1|41721.6|41701.6|41718.1|41698.1|2
1633437280000|2021-10-05 12:34:40|41721.6|41701.6|41721.6|41701.6|41721.6|41701.6|41721.6|41701.6|0
1633437290000|2021-10-05 12:34:50|||||||||1
1633437300000|2021-10-05 12:35:00|41724.1|41704.1|41699.1|41679.1|41731.6|41711.6|41699.1|41679.1|33
1633437310000|2021-10-05 12:35:10|41698.1|41678.1|41706.6|41686.6|41710.6|41690.6|41696.6|41676.6|4
1633437320000|2021-10-05 12:35:20|41713.7|41693.7|41721.6|41701.6|41721.6|41701.6|41713.7|41693.7|3
1633437330000|2021-10-05 12:35:30|41722.7|41702.7|41726.6|41706.6|41726.6|41706.6|41722.7|41702.7|13
1633437340000|2021-10-05 12:35:40|41728.1|41708.1|41726.6|41706.6|41730.6|41710.6|41726.6|41706.6|6
1633437350000|2021-10-05 12:35:50|41725.2|41705.2|41719.1|41699.1|41725.2|41705.2|41719.1|41699.1|6
1633437360000|2021-10-05 12:36:00|41716.6|41696.6|41720.2|41700.2|41722.7|41702.7|41716.6|41696.6|0
1633437370000|2021-10-05 12:36:10|41720.6|41700.6|41722.7|41702.7|41722.7|41702.7|41720.6|41700.6|0
1633437380000|2021-10-05 12:36:20|41725.2|41705.2|41726.6|41706.6|41726.6|41706.6|41721.6|41701.6|5
1633437390000|2021-10-05 12:36:30|41728.1|41708.1|41734.1|41714.1|41734.1|41714.1|41728.1|41708.1|2
1633437400000|2021-10-05 12:36:40|41732.7|41712.7|41733.1|41713.1|41734.1|41714.1|41731.6|41711.6|14
1633437410000|2021-10-05 12:36:50|41734.1|41714.1|41734.1|41714.1|41734.1|41714.1|41734.1|41714.1|7
1633437420000|2021-10-05 12:37:00|||||||||3
1633437430000|2021-10-05 12:37:10|41735.6|41715.6|41729.1|41709.1|41736.6|41716.6|41729.1|41709.1|10
1633437440000|2021-10-05 12:37:20|41724.1|41704.1|41729.1|41709.1|41729.1|41709.1|41724.1|41704.1|11
1633437450000|2021-10-05 12:37:30|41724.1|41704.1|41722.7|41702.7|41724.1|41704.1|41722.7|41702.7|5
1633437460000|2021-10-05 12:37:40|41724.1|41704.1|41737.1|41717.1|41737.1|41717.1|41724.1|41704.1|4
1633437470000|2021-10-05 12:37:50|41739.1|41719.1|41739.1|41719.1|41739.1|41719.1|41739.1|41719.1|6
1633437480000|2021-10-05 12:38:00|||||||||16
1633437490000|2021-10-05 12:38:10|41738.1|41718.1|41736.6|41716.6|41738.1|41718.1|41735.6|41715.6|4
1633437500000|2021-10-05 12:38:20|41738.1|41718.1|41735.6|41715.6|41738.1|41718.1|41735.6|41715.6|1
1633437510000|2021-10-05 12:38:30|41738.1|41718.1|41739.1|41719.1|41739.1|41719.1|41738.1|41718.1|3
1633437520000|2021-10-05 12:38:40|||||||||3
1633437530000|2021-10-05 12:38:50|||||||||6
1633437540000|2021-10-05 12:39:00|41741.6|41721.6|41774.1|41754.1|41782.7|41762.7|41741.6|41721.6|45
1633437550000|2021-10-05 12:39:10|41775.6|41755.6|41771.6|41751.6|41775.6|41755.6|41771.6|41751.6|10
1633437560000|2021-10-05 12:39:20|41773.1|41753.1|41781.6|41761.6|41781.6|41761.6|41773.1|41753.1|6
1633437570000|2021-10-05 12:39:30|||||||||4
1633437580000|2021-10-05 12:39:40|41783.1|41763.1|41785.2|41765.2|41785.2|41765.2|41783.1|41763.1|3
1633437590000|2021-10-05 12:39:50|41786.6|41766.6|41791.6|41771.6|41795.6|41775.6|41786.6|41766.6|13
1633437600000|2021-10-05 12:40:00|41789.1|41769.1|41791.6|41771.6|41791.6|41771.6|41789.1|41769.1|16
1633437610000|2021-10-05 12:40:10|41792.7|41772.7|41797.7|41777.7|41797.7|41777.7|41792.7|41772.7|3
1633437620000|2021-10-05 12:40:20|41799.7|41779.7|41806.6|41786.6|41819.1|41799.1|41797.7|41777.7|28
1633437630000|2021-10-05 12:40:30|41809.6|41789.6|41811.6|41791.6|41811.6|41791.6|41809.6|41789.6|17
1633437640000|2021-10-05 12:40:40|41812.7|41792.7|41816.6|41796.6|41819.1|41799.1|41812.7|41792.7|3
1633437650000|2021-10-05 12:40:50|41818.1|41798.1|41811.6|41791.6|41819.1|41799.1|41809.1|41789.1|16
1633437660000|2021-10-05 12:41:00|41816.1|41796.1|41838.1|41818.1|41839.1|41819.1|41816.1|41796.1|43
1633437670000|2021-10-05 12:41:10|41836.6|41816.6|41834.1|41814.1|41839.1|41819.1|41834.1|41814.1|5
1633437680000|2021-10-05 12:41:20|41835.6|41815.6|41841.6|41821.6|41841.6|41821.6|41835.6|41815.6|9
1633437690000|2021-10-05 12:41:30|41826.6|41806.6|41826.6|41806.6|41826.6|41806.6|41826.6|41806.6|6
1633437700000|2021-10-05 12:41:40|41824.1|41804.1|41834.1|41814.1|41834.1|41814.1|41821.6|41801.6|8
1633437710000|2021-10-05 12:41:50|41829.1|41809.1|41826.6|41806.6|41829.1|41809.1|41824.1|41804.1|13
1633437720000|2021-10-05 12:42:00|41823.7|41803.7|41821.6|41801.6|41823.7|41803.7|41821.6|41801.6|10
1633437730000|2021-10-05 12:42:10|41820.2|41800.2|41821.6|41801.6|41821.6|41801.6|41819.1|41799.1|17
1633437740000|2021-10-05 12:42:20|41823.1|41803.1|41826.6|41806.6|41826.6|41806.6|41823.1|41803.1|2
1633437750000|2021-10-05 12:42:30|41824.1|41804.1|41830.6|41810.6|41830.6|41810.6|41824.1|41804.1|13
1633437760000|2021-10-05 12:42:40|41829.1|41809.1|41831.6|41811.6|41831.6|41811.6|41826.6|41806.6|21
1633437770000|2021-10-05 12:42:50|41833.1|41813.1|41851.6|41831.6|41853.1|41833.1|41833.1|41813.1|17
1633437780000|2021-10-05 12:43:00|41850.2|41830.2|41848.1|41828.1|41850.2|41830.2|41846.6|41826.6|14
1633437790000|2021-10-05 12:43:10|41849.1|41829.1|41846.6|41826.6|41849.1|41829.1|41846.6|41826.6|5
1633437800000|2021-10-05 12:43:20|41844.1|41824.1|41844.1|41824.1|41844.1|41824.1|41841.6|41821.6|5
1633437810000|2021-10-05 12:43:30|41845.6|41825.6|41859.1|41839.1|41864.1|41844.1|41845.6|41825.6|23
1633437820000|2021-10-05 12:43:40|41860.6|41840.6|41854.1|41834.1|41861.6|41841.6|41854.1|41834.1|4
1633437830000|2021-10-05 12:43:50|41851.6|41831.6|41857.7|41837.7|41859.1|41839.1|41851.6|41831.6|24
1633437840000|2021-10-05 12:44:00|41859.1|41839.1|41851.6|41831.6|41864.1|41844.1|41851.6|41831.6|18
1633437850000|2021-10-05 12:44:10|41850.6|41830.6|41859.1|41839.1|41859.1|41839.1|41850.6|41830.6|8
1633437860000|2021-10-05 12:44:20|41852.7|41832.7|41855.6|41835.6|41855.6|41835.6|41851.6|41831.6|7
1633437870000|2021-10-05 12:44:30|41857.1|41837.1|41866.6|41846.6|41866.6|41846.6|41857.1|41837.1|3
1633437880000|2021-10-05 12:44:40|41864.1|41844.1|41866.6|41846.6|41866.6|41846.6|41864.1|41844.1|9
1633437890000|2021-10-05 12:44:50|41865.6|41845.6|41864.1|41844.1|41866.6|41846.6|41864.1|41844.1|1
1633437900000|2021-10-05 12:45:00|41866.6|41846.6|41869.1|41849.1|41870.6|41850.6|41863.7|41843.7|19
1633437910000|2021-10-05 12:45:10|41864.1|41844.1|41857.6|41837.6|41866.6|41846.6|41857.6|41837.6|15
1633437920000|2021-10-05 12:45:20|41861.6|41841.6|41859.1|41839.1|41865.6|41845.6|41859.1|41839.1|20
1633437930000|2021-10-05 12:45:30|41861.6|41841.6|41859.1|41839.1|41861.6|41841.6|41859.1|41839.1|12
1633437940000|2021-10-05 12:45:40|41854.1|41834.1|41859.1|41839.1|41859.1|41839.1|41854.1|41834.1|6
1633437950000|2021-10-05 12:45:50|41856.6|41836.6|41856.6|41836.6|41856.6|41836.6|41856.6|41836.6|6
1633437960000|2021-10-05 12:46:00|41855.1|41835.1|41854.1|41834.1|41855.1|41835.1|41854.1|41834.1|5
1633437970000|2021-10-05 12:46:10|41856.6|41836.6|41895.6|41875.6|41895.6|41875.6|41856.6|41836.6|50
1633437980000|2021-10-05 12:46:20|41894.1|41874.1|41889.1|41869.1|41894.1|41874.1|41889.1|41869.1|9
1633437990000|2021-10-05 12:46:30|41883.1|41863.1|41881.6|41861.6|41883.1|41863.1|41881.6|41861.6|17
1633438000000|2021-10-05 12:46:40|41885.6|41865.6|41886.6|41866.6|41894.6|41874.6|41885.6|41865.6|26
1633438010000|2021-10-05 12:46:50|41885.1|41865.1|41890.6|41870.6|41890.6|41870.6|41884.1|41864.1|9
1633438020000|2021-10-05 12:47:00|41894.1|41874.1|41896.6|41876.6|41896.6|41876.6|41891.6|41871.6|16
1633438030000|2021-10-05 12:47:10|41894.1|41874.1|41856.6|41836.6|41894.1|41874.1|41856.6|41836.6|15
1633438040000|2021-10-05 12:47:20|41861.6|41841.6|41842.1|41822.1|41866.6|41846.6|41838.6|41818.6|56
1633438050000|2021-10-05 12:47:30|41843.1|41823.1|41842.1|41822.1|41843.1|41823.1|41842.1|41822.1|4
1633438060000|2021-10-05 12:47:40|41843.1|41823.1|41850.6|41830.6|41850.6|41830.6|41843.1|41823.1|2
1633438070000|2021-10-05 12:47:50|41853.1|41833.1|41859.6|41839.6|41859.6|41839.6|41853.1|41833.1|10
1633438080000|2021-10-05 12:48:00|41862.1|41842.1|41874.6|41854.6|41876.1|41856.1|41862.1|41842.1|2
1633438090000|2021-10-05 12:48:10|41879.6|41859.6|41899.6|41879.6|41899.6|41879.6|41879.6|41859.6|16
1633438100000|2021-10-05 12:48:20|41898.1|41878.1|41884.6|41864.6|41898.1|41878.1|41884.6|41864.6|13
1633438110000|2021-10-05 12:48:30|41892.1|41872.1|41894.6|41874.6|41897.1|41877.1|41892.1|41872.1|9
1633438120000|2021-10-05 12:48:40|41889.6|41869.6|41881.6|41861.6|41889.6|41869.6|41881.6|41861.6|7
1633438130000|2021-10-05 12:48:50|41879.6|41859.6|41881.1|41861.1|41881.1|41861.1|41874.6|41854.6|2
1633438140000|2021-10-05 12:49:00|41891.1|41871.1|41894.6|41874.6|41896.1|41876.1|41891.1|41871.1|6
1633438150000|2021-10-05 12:49:10|41893.1|41873.1|41894.6|41874.6|41894.6|41874.6|41892.1|41872.1|17
1633438160000|2021-10-05 12:49:20|41895.6|41875.6|41895.6|41875.6|41895.6|41875.6|41895.6|41875.6|1
1633438170000|2021-10-05 12:49:30|41884.1|41864.1|41883.1|41863.1|41884.1|41864.1|41883.1|41863.1|9
1633438180000|2021-10-05 12:49:40|41882.1|41862.1|41880.6|41860.6|41882.1|41862.1|41879.1|41859.1|7
1633438190000|2021-10-05 12:49:50|41882.1|41862.1|41884.6|41864.6|41884.6|41864.6|41882.1|41862.1|7
1633438200000|2021-10-05 12:50:00|41886.1|41866.1|41894.6|41874.6|41894.6|41874.6|41886.1|41866.1|7
1633438210000|2021-10-05 12:50:10|41898.6|41878.6|41899.6|41879.6|41899.6|41879.6|41897.1|41877.1|18
1633438220000|2021-10-05 12:50:20|41902.1|41882.1|41902.1|41882.1|41902.1|41882.1|41902.1|41882.1|0
1633438230000|2021-10-05 12:50:30|41900.6|41880.6|41900.6|41880.6|41900.6|41880.6|41900.6|41880.6|3
1633438240000|2021-10-05 12:50:40|41898.1|41878.1|41902.1|41882.1|41902.1|41882.1|41897.1|41877.1|2
1633438250000|2021-10-05 12:50:50|41898.6|41878.6|41902.1|41882.1|41902.1|41882.1|41898.6|41878.6|5
1633438260000|2021-10-05 12:51:00|41904.6|41884.6|41900.6|41880.6|41904.6|41884.6|41900.6|41880.6|5
1633438270000|2021-10-05 12:51:10|41902.1|41882.1|41897.1|41877.1|41902.1|41882.1|41897.1|41877.1|16
1633438280000|2021-10-05 12:51:20|41895.6|41875.6|41902.1|41882.1|41902.1|41882.1|41895.6|41875.6|12
1633438290000|2021-10-05 12:51:30|41897.6|41877.6|41890.6|41870.6|41897.6|41877.6|41890.6|41870.6|11
1633438300000|2021-10-05 12:51:40|||||||||1
1633438320000|2021-10-05 12:52:00|41892.1|41872.1|41890.6|41870.6|41892.1|41872.1|41890.6|41870.6|2
1633438330000|2021-10-05 12:52:10|41894.6|41874.6|41876.6|41856.6|41894.6|41874.6|41876.6|41856.6|14
1633438340000|2021-10-05 12:52:20|41870.6|41850.6|41869.6|41849.6|41872.1|41852.1|41864.6|41844.6|7
1633438350000|2021-10-05 12:52:30|41859.6|41839.6|41859.6|41839.6|41859.6|41839.6|41859.6|41839.6|16
1633438360000|2021-10-05 12:52:40|||||||||1
1633438370000|2021-10-05 12:52:50|41858.6|41838.6|41859.6|41839.6|41859.6|41839.6|41858.6|41838.6|10
1633438380000|2021-10-05 12:53:00|41858.6|41838.6|41857.1|41837.1|41858.6|41838.6|41854.6|41834.6|6
1633438390000|2021-10-05 12:53:10|||||||||1
1633438400000|2021-10-05 12:53:20|41854.6|41834.6|41857.1|41837.1|41857.1|41837.1|41854.6|41834.6|5
1633438410000|2021-10-05 12:53:30|41865|41845|41864.6|41844.6|41866.1|41846.1|41864.6|41844.6|4
1633438430000|2021-10-05 12:53:50|41863.1|41843.1|41862.1|41842.1|41863.1|41843.1|41862.1|41842.1|2
1633438450000|2021-10-05 12:54:10|41857.1|41837.1|41837.1|41817.1|41857.1|41837.1|41837.1|41817.1|16
1633438460000|2021-10-05 12:54:20|41835|41815|41832.1|41812.1|41835|41815|41832.1|41812.1|8
1633438470000|2021-10-05 12:54:30|41833.1|41813.1|41829.6|41809.6|41833.1|41813.1|41829.6|41809.6|11
1633438480000|2021-10-05 12:54:40|41830.6|41810.6|41832.1|41812.1|41832.1|41812.1|41827.1|41807.1|13
1633438490000|2021-10-05 12:54:50|41830.6|41810.6|41834.6|41814.6|41834.6|41814.6|41830.6|41810.6|3
1633438500000|2021-10-05 12:55:00|41833.1|41813.1|41832.1|41812.1|41833.1|41813.1|41832.1|41812.1|4
1633438510000|2021-10-05 12:55:10|||||||||2
1633438520000|2021-10-05 12:55:20|41835.6|41815.6|41848.6|41828.6|41848.6|41828.6|41835.6|41815.6|16
1633438530000|2021-10-05 12:55:30|41844.6|41824.6|41842.1|41822.1|41844.6|41824.6|41842.1|41822.1|3
1633438540000|2021-10-05 12:55:40|41840.6|41820.6|41839.6|41819.6|41840.6|41820.6|41835.6|41815.6|14
1633438550000|2021-10-05 12:55:50|41842.1|41822.1|41839.6|41819.6|41842.1|41822.1|41839.6|41819.6|0
1633438560000|2021-10-05 12:56:00|||||||||2
1633438580000|2021-10-05 12:56:20|41844.6|41824.6|41839.6|41819.6|41844.6|41824.6|41839.6|41819.6|2
1633438590000|2021-10-05 12:56:30|||||||||1
1633438600000|2021-10-05 12:56:40|41838.1|41818.1|41831.6|41811.6|41838.1|41818.1|41831.6|41811.6|2
1633438610000|2021-10-05 12:56:50|41833.1|41813.1|41831.6|41811.6|41833.1|41813.1|41831.6|41811.6|10
1633438620000|2021-10-05 12:57:00|41833.1|41813.1|41825.6|41805.6|41834.6|41814.6|41825.6|41805.6|14
1633438630000|2021-10-05 12:57:10|41824.6|41804.6|41810.6|41790.6|41824.6|41804.6|41810.6|41790.6|12
1633438640000|2021-10-05 12:57:20|41805.1|41785.1|41789.1|41769.1|41805.1|41785.1|41771.6|41751.6|34
1633438650000|2021-10-05 12:57:30|41787.6|41767.6|41781.2|41761.2|41787.6|41767.6|41781.2|41761.2|13
1633438660000|2021-10-05 12:57:40|41779.7|41759.7|41773.7|41753.7|41779.7|41759.7|41765.2|41745.2|45
1633438670000|2021-10-05 12:57:50|||||||||3
1633438680000|2021-10-05 12:58:00|41785.1|41765.1|41783.7|41763.7|41785.1|41765.1|41783.7|41763.7|8
1633438690000|2021-10-05 12:58:10|41781.2|41761.2|41776.7|41756.7|41781.2|41761.2|41776.7|41756.7|5
1633438700000|2021-10-05 12:58:20|||||||||5
1633438710000|2021-10-05 12:58:30|41778.2|41758.2|41778.7|41758.7|41779.7|41759.7|41777.2|41757.2|6
1633438720000|2021-10-05 12:58:40|41777.2|41757.2|41779.7|41759.7|41781.2|41761.2|41777.2|41757.2|8
1633438730000|2021-10-05 12:58:50|41781.2|41761.2|41786.2|41766.2|41786.2|41766.2|41781.2|41761.2|1
1633438740000|2021-10-05 12:59:00|41784.7|41764.7|41759.7|41739.7|41784.7|41764.7|41758.2|41738.2|26
1633438750000|2021-10-05 12:59:10|41760.7|41740.7|41757.2|41737.2|41760.7|41740.7|41755.7|41735.7|13
1633438760000|2021-10-05 12:59:20|41755.7|41735.7|41756.7|41736.7|41756.7|41736.7|41751.7|41731.7|21
1633438770000|2021-10-05 12:59:30|41754.2|41734.2|41750.7|41730.7|41754.2|41734.2|41750.7|41730.7|7
1633438780000|2021-10-05 12:59:40|41753.2|41733.2|41745.2|41725.2|41753.2|41733.2|41745.2|41725.2|46
1633438790000|2021-10-05 12:59:50|41744.2|41724.2|41724.7|41704.7|41744.2|41724.2|41724.7|41704.7|14
1633438800000|2021-10-05 13:00:00|41728.7|41708.7|41744.7|41724.7|41744.7|41724.7|41728.7|41708.7|14
1633438810000|2021-10-05 13:00:10|41743.2|41723.2|41756.2|41736.2|41756.2|41736.2|41743.2|41723.2|10
1633438820000|2021-10-05 13:00:20|41760.7|41740.7|41774.7|41754.7|41774.7|41754.7|41760.7|41740.7|7
1633438830000|2021-10-05 13:00:30|41777.6|41757.6|41787.2|41767.2|41789.7|41769.7|41777.6|41757.6|23
1633438840000|2021-10-05 13:00:40|41784.2|41764.2|41772.2|41752.2|41789.7|41769.7|41772.2|41752.2|13
1633438850000|2021-10-05 13:00:50|41769.7|41749.7|41769.7|41749.7|41774.7|41754.7|41769.7|41749.7|3
1633438860000|2021-10-05 13:01:00|41767.2|41747.2|41747.2|41727.2|41768.7|41748.7|41739.7|41719.7|25
1633438870000|2021-10-05 13:01:10|41748.7|41728.7|41749.7|41729.7|41749.7|41729.7|41739.7|41719.7|5
1633438880000|2021-10-05 13:01:20|41747.2|41727.2|41772.2|41752.2|41772.2|41752.2|41747.2|41727.2|9
1633438890000|2021-10-05 13:01:30|41774.7|41754.7|41768.2|41748.2|41774.7|41754.7|41768.2|41748.2|12
1633438900000|2021-10-05 13:01:40|41770.7|41750.7|41770.7|41750.7|41770.7|41750.7|41770.7|41750.7|5
1633438910000|2021-10-05 13:01:50|41769.7|41749.7|41769.7|41749.7|41769.7|41749.7|41769.7|41749.7|3
1633438920000|2021-10-05 13:02:00|41767.2|41747.2|41767.2|41747.2|41767.2|41747.2|41767.2|41747.2|2
1633438930000|2021-10-05 13:02:10|41765.7|41745.7|41755.7|41735.7|41765.7|41745.7|41755.7|41735.7|3
1633438940000|2021-10-05 13:02:20|41754.7|41734.7|41754.7|41734.7|41754.7|41734.7|41754.7|41734.7|2
1633438950000|2021-10-05 13:02:30|41753.2|41733.2|41728.2|41708.2|41753.2|41733.2|41728.2|41708.2|7
1633438960000|2021-10-05 13:02:40|41726.7|41706.7|41745.7|41725.7|41745.7|41725.7|41725.7|41705.7|9
1633438970000|2021-10-05 13:02:50|41746.7|41726.7|41748.2|41728.2|41750.7|41730.7|41746.7|41726.7|7
1633438980000|2021-10-05 13:03:00|41743.2|41723.2|41738.2|41718.2|41744.7|41724.7|41735.7|41715.7|16
1633438990000|2021-10-05 13:03:10|41739.2|41719.2|41740.7|41720.7|41740.7|41720.7|41739.2|41719.2|0
1633439000000|2021-10-05 13:03:20|41745.7|41725.7|41740.7|41720.7|41745.7|41725.7|41740.7|41720.7|2
1633439010000|2021-10-05 13:03:30|41743.2|41723.2|41725.7|41705.7|41743.2|41723.2|41725.7|41705.7|5
1633439020000|2021-10-05 13:03:40|41722.7|41702.7|41730.7|41710.7|41730.7|41710.7|41715.7|41695.7|16
1633439030000|2021-10-05 13:03:50|41732.7|41712.7|41730.7|41710.7|41735.7|41715.7|41730.7|41710.7|4
1633439040000|2021-10-05 13:04:00|41727.7|41707.7|41714.7|41694.7|41727.7|41707.7|41714.7|41694.7|2
1633439050000|2021-10-05 13:04:10|41715.7|41695.7|41715.7|41695.7|41715.7|41695.7|41715.7|41695.7|4
1633439060000|2021-10-05 13:04:20|41713.2|41693.2|41695.7|41675.7|41713.2|41693.2|41695.7|41675.7|10
1633439070000|2021-10-05 13:04:30|41698.2|41678.2|41703.2|41683.2|41703.2|41683.2|41695.7|41675.7|12
1633439080000|2021-10-05 13:04:40|41704.2|41684.2|41708.2|41688.2|41713.2|41693.2|41704.2|41684.2|8
1633439090000|2021-10-05 13:04:50|41706.1|41686.1|41703.2|41683.2|41706.1|41686.1|41703.2|41683.2|5
1633439100000|2021-10-05 13:05:00|41701.7|41681.7|41698.2|41678.2|41701.7|41681.7|41695.7|41675.7|3
1633439110000|2021-10-05 13:05:10|41696.7|41676.7|41680.7|41660.7|41696.7|41676.7|41680.7|41660.7|29
1633439120000|2021-10-05 13:05:20|41683.6|41663.6|41693.2|41673.2|41693.2|41673.2|41683.6|41663.6|26
1633439130000|2021-10-05 13:05:30|41691.7|41671.7|41685.7|41665.7|41691.7|41671.7|41685.7|41665.7|12
1633439140000|2021-10-05 13:05:40|41690.7|41670.7|41690.7|41670.7|41693.2|41673.2|41690.7|41670.7|13
1633439150000|2021-10-05 13:05:50|41692.2|41672.2|41696.7|41676.7|41696.7|41676.7|41685.7|41665.7|31
1633439160000|2021-10-05 13:06:00|41693.7|41673.7|41691.7|41671.7|41695.2|41675.2|41691.7|41671.7|13
1633439170000|2021-10-05 13:06:10|41690.2|41670.2|41692.7|41672.7|41697.7|41677.7|41690.2|41670.2|9
1633439180000|2021-10-05 13:06:20|41690.2|41670.2|41689.2|41669.2|41694.2|41674.2|41689.2|41669.2|6
1633439190000|2021-10-05 13:06:30|41687.7|41667.7|41682.7|41662.7|41687.7|41667.7|41682.7|41662.7|1
1633439200000|2021-10-05 13:06:40|41680.2|41660.2|41675.2|41655.2|41680.2|41660.2|41671.7|41651.7|11
1633439210000|2021-10-05 13:06:50|41674.2|41654.2|41669.2|41649.2|41674.2|41654.2|41665.7|41645.7|16
1633439220000|2021-10-05 13:07:00|41666.7|41646.7|41661.7|41641.7|41669.2|41649.2|41661.7|41641.7|2
1633439230000|2021-10-05 13:07:10|41663.2|41643.2|41654.2|41634.2|41665.7|41645.7|41654.2|41634.2|11
1633439240000|2021-10-05 13:07:20|41656.7|41636.7|41657.7|41637.7|41659.2|41639.2|41656.7|41636.7|9
1633439250000|2021-10-05 13:07:30|41656.2|41636.2|41656.7|41636.7|41657.7|41637.7|41651.7|41631.7|4
1633439260000|2021-10-05 13:07:40|41660.7|41640.7|41664.2|41644.2|41665.7|41645.7|41660.7|41640.7|4
1633439270000|2021-10-05 13:07:50|41665.7|41645.7|41660.7|41640.7|41665.7|41645.7|41660.7|41640.7|5
1633439280000|2021-10-05 13:08:00|41659.2|41639.2|41654.2|41634.2|41659.2|41639.2|41654.2|41634.2|1
1633439290000|2021-10-05 13:08:10|41659.2|41639.2|41654.2|41634.2|41659.2|41639.2|41654.2|41634.2|7
1633439300000|2021-10-05 13:08:20|41652.7|41632.7|41654.2|41634.2|41654.2|41634.2|41651.7|41631.7|6
1633439310000|2021-10-05 13:08:30|41651.7|41631.7|41609.2|41589.2|41651.7|41631.7|41606.7|41586.7|55
1633439320000|2021-10-05 13:08:40|41604.2|41584.2|41605.7|41585.7|41605.7|41585.7|41601.7|41581.7|16
1633439330000|2021-10-05 13:08:50|41607.7|41587.7|41629.2|41609.2|41629.2|41609.2|41607.7|41587.7|3
1633439340000|2021-10-05 13:09:00|41630.2|41610.2|41626.7|41606.7|41630.7|41610.7|41626.7|41606.7|4
1633439350000|2021-10-05 13:09:10|41625.7|41605.7|41614.2|41594.2|41625.7|41605.7|41614.2|41594.2|4
1633439360000|2021-10-05 13:09:20|41619.2|41599.2|41615.7|41595.7|41620.2|41600.2|41615.7|41595.7|6
1633439370000|2021-10-05 13:09:30|41614.2|41594.2|41605.7|41585.7|41614.2|41594.2|41599.2|41579.2|11
1633439380000|2021-10-05 13:09:40|41608.2|41588.2|41603.2|41583.2|41611.7|41591.7|41603.2|41583.2|18
1633439390000|2021-10-05 13:09:50|41601.7|41581.7|41610.2|41590.2|41610.2|41590.2|41600.7|41580.7|23
1633439400000|2021-10-05 13:10:00|41607.7|41587.7|41605.7|41585.7|41612.7|41592.7|41605.2|41585.2|17
1633439410000|2021-10-05 13:10:10|41604.2|41584.2|41605.7|41585.7|41605.7|41585.7|41600.7|41580.7|8
1633439420000|2021-10-05 13:10:20|41610.7|41590.7|41610.7|41590.7|41610.7|41590.7|41610.7|41590.7|8
1633439430000|2021-10-05 13:10:30|41609.2|41589.2|41604.2|41584.2|41610.7|41590.7|41604.2|41584.2|9
1633439440000|2021-10-05 13:10:40|41605.7|41585.7|41610.7|41590.7|41613.2|41593.2|41605.7|41585.7|2
1633439450000|2021-10-05 13:10:50|41609.2|41589.2|41615.7|41595.7|41619.7|41599.7|41609.2|41589.2|2
1633439460000|2021-10-05 13:11:00|41616.7|41596.7|41634.2|41614.2|41639.2|41619.2|41616.7|41596.7|36
1633439470000|2021-10-05 13:11:10|41638.2|41618.2|41639.7|41619.7|41640.7|41620.7|41638.2|41618.2|8
1633439480000|2021-10-05 13:11:20|41642.2|41622.2|41649.2|41629.2|41650.7|41630.7|41642.2|41622.2|9
1633439490000|2021-10-05 13:11:30|41646.7|41626.7|41639.2|41619.2|41646.7|41626.7|41636.7|41616.7|6
1633439500000|2021-10-05 13:11:40|41640.7|41620.7|41635.7|41615.7|41640.7|41620.7|41635.7|41615.7|2
1633439510000|2021-10-05 13:11:50|41634.2|41614.2|41628.2|41608.2|41634.2|41614.2|41628.2|41608.2|1
1633439520000|2021-10-05 13:12:00|41623.2|41603.2|41628.2|41608.2|41628.2|41608.2|41623.2|41603.2|8
1633439530000|2021-10-05 13:12:10|41631.1|41611.1|41635.7|41615.7|41637.2|41617.2|41631.1|41611.1|12
1633439550000|2021-10-05 13:12:30|41634.2|41614.2|41633.2|41613.2|41634.2|41614.2|41630.7|41610.7|1
1633439560000|2021-10-05 13:12:40|41630.7|41610.7|41631.7|41611.7|41633.2|41613.2|41630.7|41610.7|4
1633439570000|2021-10-05 13:12:50|41630.7|41610.7|41633.2|41613.2|41633.2|41613.2|41630.7|41610.7|1
1633439580000|2021-10-05 13:13:00|41631.1|41611.1|41630.7|41610.7|41633.2|41613.2|41630.7|41610.7|5
1633439590000|2021-10-05 13:13:10|41632.2|41612.2|41633.2|41613.2|41633.2|41613.2|41632.2|41612.2|6
1633439600000|2021-10-05 13:13:20|41634.7|41614.7|41635.7|41615.7|41637.2|41617.2|41634.7|41614.7|3
1633439610000|2021-10-05 13:13:30|41638.2|41618.2|41635.7|41615.7|41638.2|41618.2|41635.7|41615.7|2
1633439630000|2021-10-05 13:13:50|41636.7|41616.7|41634.7|41614.7|41636.7|41616.7|41634.7|41614.7|1
1633439640000|2021-10-05 13:14:00|41633.2|41613.2|41628.2|41608.2|41633.2|41613.2|41628.2|41608.2|8
1633439650000|2021-10-05 13:14:10|41626.1|41606.1|41618.2|41598.2|41626.1|41606.1|41618.2|41598.2|14
1633439660000|2021-10-05 13:14:20|41613.2|41593.2|41608.2|41588.2|41613.2|41593.2|41608.2|41588.2|13
1633439670000|2021-10-05 13:14:30|41609.7|41589.7|41608.2|41588.2|41609.7|41589.7|41608.2|41588.2|6
1633439680000|2021-10-05 13:14:40|41610.7|41590.7|41610.7|41590.7|41610.7|41590.7|41610.7|41590.7|1
1633439690000|2021-10-05 13:14:50|||||||||1
1633439700000|2021-10-05 13:15:00|41613.2|41593.2|41601.7|41581.7|41618.2|41598.2|41601.7|41581.7|15
1633439710000|2021-10-05 13:15:10|41603.2|41583.2|41608.2|41588.2|41608.2|41588.2|41598.2|41578.2|14
1633439720000|2021-10-05 13:15:20|41607.2|41587.2|41613.2|41593.2|41613.2|41593.2|41607.2|41587.2|5
1633439730000|2021-10-05 13:15:30|41610.7|41590.7|41613.2|41593.2|41613.2|41593.2|41610.7|41590.7|4
1633439740000|2021-10-05 13:15:40|41617.2|41597.2|41620.7|41600.7|41620.7|41600.7|41617.2|41597.2|8
1633439750000|2021-10-05 13:15:50|41623.2|41603.2|41620.7|41600.7|41623.2|41603.2|41620.7|41600.7|1
1633439760000|2021-10-05 13:16:00|41622.2|41602.2|41620.7|41600.7|41623.2|41603.2|41620.7|41600.7|1
1633439770000|2021-10-05 13:16:10|41623.2|41603.2|41622.2|41602.2|41623.2|41603.2|41618.2|41598.2|1
1633439780000|2021-10-05 13:16:20|41620.7|41600.7|41603.2|41583.2|41623.2|41603.2|41603.2|41583.2|6
1633439790000|2021-10-05 13:16:30|41603.6|41583.6|41600.7|41580.7|41603.6|41583.6|41600.7|41580.7|3
1633439800000|2021-10-05 13:16:40|41603.2|41583.2|41600.7|41580.7|41603.2|41583.2|41600.7|41580.7|2
1633439810000|2021-10-05 13:16:50|41605.7|41585.7|41618.6|41598.6|41618.6|41598.6|41604.7|41584.7|13
1633439820000|2021-10-05 13:17:00|41620.7|41600.7|41637.2|41617.2|41637.2|41617.2|41620.7|41600.7|5
1633439830000|2021-10-05 13:17:10|41638.6|41618.6|41644.7|41624.7|41644.7|41624.7|41638.6|41618.6|5
1633439840000|2021-10-05 13:17:20|41646.1|41626.1|41653.2|41633.2|41653.2|41633.2|41646.1|41626.1|8
1633439850000|2021-10-05 13:17:30|41639.2|41619.2|41634.7|41614.7|41639.2|41619.2|41633.2|41613.2|3
1633439860000|2021-10-05 13:17:40|41633.2|41613.2|41630.7|41610.7|41633.2|41613.2|41630.7|41610.7|0
1633439870000|2021-10-05 13:17:50|41627.7|41607.7|41623.2|41603.2|41628.2|41608.2|41623.2|41603.2|4
1633439880000|2021-10-05 13:18:00|41624.7|41604.7|41640.7|41620.7|41640.7|41620.7|41624.7|41604.7|6
1633439890000|2021-10-05 13:18:10|41642.2|41622.2|41650.7|41630.7|41650.7|41630.7|41642.2|41622.2|2
1633439900000|2021-10-05 13:18:20|41651.7|41631.7|41657.1|41637.1|41657.2|41637.2|41651.7|41631.7|6
1633439910000|2021-10-05 13:18:30|41658.2|41638.2|41660.7|41640.7|41660.7|41640.7|41658.2|41638.2|6
1633439920000|2021-10-05 13:18:40|41662.1|41642.1|41678.2|41658.2|41678.2|41658.2|41662.1|41642.1|13
1633439930000|2021-10-05 13:18:50|41681.1|41661.1|41688.2|41668.2|41688.2|41668.2|41681.1|41661.1|16
1633439940000|2021-10-05 13:19:00|41690.7|41670.7|41700.7|41680.7|41700.7|41680.7|41690.7|41670.7|14
1633439950000|2021-10-05 13:19:10|41699.2|41679.2|41691.1|41671.1|41699.2|41679.2|41691.1|41671.1|5
1633439960000|2021-10-05 13:19:20|41689.6|41669.6|41695.7|41675.7|41695.7|41675.7|41684.6|41664.6|5
1633439970000|2021-10-05 13:19:30|41698.2|41678.2|41713.2|41693.2|41713.2|41693.2|41698.2|41678.2|4
1633439990000|2021-10-05 13:19:50|41715.7|41695.7|41709.6|41689.6|41718.2|41698.2|41709.6|41689.6|9
1633440000000|2021-10-05 13:20:00|41708.2|41688.2|41703.2|41683.2|41708.2|41688.2|41700.7|41680.7|1
1633440010000|2021-10-05 13:20:10|41707.1|41687.1|41711.7|41691.7|41713.2|41693.2|41707.1|41687.1|6
1633440020000|2021-10-05 13:20:20|41710.7|41690.7|41706.7|41686.7|41715.7|41695.7|41706.7|41686.7|3
1633440030000|2021-10-05 13:20:30|41705.2|41685.2|41723.2|41703.2|41723.2|41703.2|41703.2|41683.2|10
1633440040000|2021-10-05 13:20:40|41722.1|41702.1|41732.1|41712.1|41733.2|41713.2|41720.7|41700.7|14
1633440050000|2021-10-05 13:20:50|41735.7|41715.7|41727.7|41707.7|41735.7|41715.7|41727.7|41707.7|5
1633440060000|2021-10-05 13:21:00|41726.2|41706.2|41727.6|41707.6|41729.6|41709.6|41724.2|41704.2|40
1633440070000|2021-10-05 13:21:10|41728.6|41708.6|41728.6|41708.6|41728.6|41708.6|41726.1|41706.1|3
1633440090000|2021-10-05 13:21:30|41732.6|41712.6|41736.1|41716.1|41736.1|41716.1|41732.6|41712.6|13
1633440100000|2021-10-05 13:21:40|41734.6|41714.6|41728.6|41708.6|41734.6|41714.6|41728.6|41708.6|4
1633440110000|2021-10-05 13:21:50|41727.1|41707.1|41721.1|41701.1|41728.6|41708.6|41721.1|41701.1|1
1633440120000|2021-10-05 13:22:00|41714.6|41694.6|41708.6|41688.6|41714.6|41694.6|41708.6|41688.6|2
1633440130000|2021-10-05 13:22:10|41711.1|41691.1|41708.6|41688.6|41711.1|41691.1|41708.6|41688.6|1
1633440140000|2021-10-05 13:22:20|41713.6|41693.6|41712.1|41692.1|41713.6|41693.6|41711.1|41691.1|6
1633440150000|2021-10-05 13:22:30|41708.6|41688.6|41705.1|41685.1|41708.6|41688.6|41701.1|41681.1|7
1633440160000|2021-10-05 13:22:40|41707.6|41687.6|41698.6|41678.6|41707.6|41687.6|41698.6|41678.6|4
1633440170000|2021-10-05 13:22:50|41700.1|41680.1|41703.6|41683.6|41703.6|41683.6|41698.6|41678.6|7
1633440180000|2021-10-05 13:23:00|41698.6|41678.6|41696.1|41676.1|41698.6|41678.6|41696.1|41676.1|3
1633440190000|2021-10-05 13:23:10|41694.6|41674.6|41687.6|41667.6|41694.6|41674.6|41687.6|41667.6|7
1633440200000|2021-10-05 13:23:20|41686.1|41666.1|41683.6|41663.6|41686.1|41666.1|41683.6|41663.6|2
1633440210000|2021-10-05 13:23:30|41687.6|41667.6|41686.1|41666.1|41688.6|41668.6|41686.1|41666.1|1
1633440220000|2021-10-05 13:23:40|41683.6|41663.6|41683.6|41663.6|41683.6|41663.6|41683.6|41663.6|0
1633440230000|2021-10-05 13:23:50|41685.1|41665.1|41683.6|41663.6|41686.1|41666.1|41683.6|41663.6|1
1633440240000|2021-10-05 13:24:00|41681.1|41661.1|41681.1|41661.1|41681.1|41661.1|41681.1|41661.1|10
1633440250000|2021-10-05 13:24:10|41679.6|41659.6|41678.6|41658.6|41679.6|41659.6|41676.1|41656.1|5
1633440260000|2021-10-05 13:24:20|41676.1|41656.1|41658.6|41638.6|41676.1|41656.1|41658.6|41638.6|7
1633440270000|2021-10-05 13:24:30|41656.1|41636.1|41654.1|41634.1|41656.1|41636.1|41654.1|41634.1|0
1633440280000|2021-10-05 13:24:40|41655.1|41635.1|41658.6|41638.6|41658.6|41638.6|41655.1|41635.1|8
1633440290000|2021-10-05 13:24:50|41660.1|41640.1|41666.1|41646.1|41666.1|41646.1|41660.1|41640.1|1
1633440300000|2021-10-05 13:25:00|41667.6|41647.6|41657.1|41637.1|41672.6|41652.6|41657.1|41637.1|6
1633440310000|2021-10-05 13:25:10|41656.1|41636.1|41655.1|41635.1|41656.1|41636.1|41655.1|41635.1|3
1633440320000|2021-10-05 13:25:20|41654.1|41634.1|41638.6|41618.6|41654.1|41634.1|41638.6|41618.6|12
1633440330000|2021-10-05 13:25:30|41637.6|41617.6|41642.6|41622.6|41642.6|41622.6|41636.1|41616.1|8
1633440340000|2021-10-05 13:25:40|41644.1|41624.1|41647.6|41627.6|41647.6|41627.6|41641.1|41621.1|4
1633440360000|2021-10-05 13:26:00|41646.1|41626.1|41646.1|41626.1|41646.1|41626.1|41646.1|41626.1|0
1633440370000|2021-10-05 13:26:10|41643.6|41623.6|41643.6|41623.6|41643.6|41623.6|41643.6|41623.6|3
1633440380000|2021-10-05 13:26:20|41642.1|41622.1|41637.1|41617.1|41642.1|41622.1|41637.1|41617.1|3
1633440390000|2021-10-05 13:26:30|41638.6|41618.6|41638.6|41618.6|41638.6|41618.6|41638.6|41618.6|3
1633440400000|2021-10-05 13:26:40|41640.1|41620.1|41641.1|41621.1|41641.1|41621.1|41640.1|41620.1|2
1633440410000|2021-10-05 13:26:50|41643.6|41623.6|41638.6|41618.6|41643.6|41623.6|41638.6|41618.6|3
1633440420000|2021-10-05 13:27:00|41641.1|41621.1|41641.1|41621.1|41641.1|41621.1|41641.1|41621.1|10
1633440430000|2021-10-05 13:27:10|41644.1|41624.1|41662.6|41642.6|41662.6|41642.6|41644.1|41624.1|10
1633440440000|2021-10-05 13:27:20|41663.6|41643.6|41663.6|41643.6|41668.6|41648.6|41663.6|41643.6|2
1633440450000|2021-10-05 13:27:30|41666.1|41646.1|41663.6|41643.6|41666.1|41646.1|41661.1|41641.1|4
1633440460000|2021-10-05 13:27:40|41661.1|41641.1|41636.1|41616.1|41661.1|41641.1|41632.1|41612.1|20
1633440470000|2021-10-05 13:27:50|41634.6|41614.6|41636.1|41616.1|41636.1|41616.1|41634.6|41614.6|6
1633440480000|2021-10-05 13:28:00|41637.1|41617.1|41646.6|41626.6|41646.6|41626.6|41637.1|41617.1|4
1633440490000|2021-10-05 13:28:10|41642.6|41622.6|41647.6|41627.6|41648.6|41628.6|41642.6|41622.6|4
1633440500000|2021-10-05 13:28:20|41648.6|41628.6|41647.6|41627.6|41648.6|41628.6|41647.6|41627.6|1
1633440510000|2021-10-05 13:28:30|41648.6|41628.6|41643.6|41623.6|41648.6|41628.6|41643.6|41623.6|3
1633440520000|2021-10-05 13:28:40|41638.6|41618.6|41638.6|41618.6|41638.6|41618.6|41638.6|41618.6|3
1633440530000|2021-10-05 13:28:50|41636.1|41616.1|41633.6|41613.6|41636.1|41616.1|41633.6|41613.6|3
1633440540000|2021-10-05 13:29:00|41628.6|41608.6|41612.6|41592.6|41628.6|41608.6|41612.6|41592.6|5
1633440550000|2021-10-05 13:29:10|41611.1|41591.1|41611.1|41591.1|41611.1|41591.1|41608.6|41588.6|2
1633440560000|2021-10-05 13:29:20|41608.6|41588.6|41606.1|41586.1|41610.1|41590.1|41606.1|41586.1|8
1633440570000|2021-10-05 13:29:30|41607.6|41587.6|41605.1|41585.1|41607.6|41587.6|41605.1|41585.1|11
1633440580000|2021-10-05 13:29:40|41603.6|41583.6|41606.1|41586.1|41611.1|41591.1|41603.6|41583.6|5
1633440590000|2021-10-05 13:29:50|41607.6|41587.6|41603.6|41583.6|41608.6|41588.6|41603.6|41583.6|2
1633440600000|2021-10-05 13:30:00|41601.1|41581.1|41587.6|41567.6|41601.1|41581.1|41587.6|41567.6|31
1633440610000|2021-10-05 13:30:10|41584.6|41564.6|41598.6|41578.6|41598.6|41578.6|41582.1|41562.1|9
1633440620000|2021-10-05 13:30:20|41602.6|41582.6|41608.6|41588.6|41611.1|41591.1|41602.6|41582.6|8
1633440630000|2021-10-05 13:30:30|41607.6|41587.6|41611.1|41591.1|41611.1|41591.1|41600.1|41580.1|6
1633440640000|2021-10-05 13:30:40|41609.6|41589.6|41611.1|41591.1|41613.6|41593.6|41606.1|41586.1|3
1633440650000|2021-10-05 13:30:50|41610.1|41590.1|41601.1|41581.1|41612.6|41592.6|41599.6|41579.6|5
1633440660000|2021-10-05 13:31:00|41600.1|41580.1|41604.1|41584.1|41604.1|41584.1|41596.1|41576.1|25
1633440670000|2021-10-05 13:31:10|41607.6|41587.6|41618.6|41598.6|41618.6|41598.6|41607.6|41587.6|17
1633440680000|2021-10-05 13:31:20|41621.1|41601.1|41623.6|41603.6|41623.6|41603.6|41616.1|41596.1|11
1633440690000|2021-10-05 13:31:30|41621.1|41601.1|41628.6|41608.6|41628.6|41608.6|41618.6|41598.6|12
1633440700000|2021-10-05 13:31:40|41630.1|41610.1|41633.6|41613.6|41633.6|41613.6|41630.1|41610.1|6
1633440710000|2021-10-05 13:31:50|41635.1|41615.1|41635.1|41615.1|41637.6|41617.6|41632.6|41612.6|9
1633440720000|2021-10-05 13:32:00|41632.1|41612.1|41631.1|41611.1|41636.1|41616.1|41628.6|41608.6|11
1633440730000|2021-10-05 13:32:10|41632.6|41612.6|41631.1|41611.1|41633.6|41613.6|41630.1|41610.1|5
1633440740000|2021-10-05 13:32:20|41629.6|41609.6|41623.6|41603.6|41631.1|41611.1|41623.6|41603.6|8
1633440750000|2021-10-05 13:32:30|41626.1|41606.1|41626.1|41606.1|41626.1|41606.1|41626.1|41606.1|4
1633440760000|2021-10-05 13:32:40|41625.1|41605.1|41621.1|41601.1|41625.1|41605.1|41621.1|41601.1|6
1633440770000|2021-10-05 13:32:50|41618.6|41598.6|41614.6|41594.6|41618.6|41598.6|41614.6|41594.6|2
1633440780000|2021-10-05 13:33:00|41616.1|41596.1|41596.1|41576.1|41618.6|41598.6|41596.1|41576.1|12
1633440790000|2021-10-05 13:33:10|41597.6|41577.6|41601.1|41581.1|41601.1|41581.1|41583.6|41563.6|19
1633440800000|2021-10-05 13:33:20|41602.6|41582.6|41593.6|41573.6|41606.1|41586.1|41593.6|41573.6|10
1633440810000|2021-10-05 13:33:30|41590.7|41570.7|41596.1|41576.1|41596.1|41576.1|41588.6|41568.6|4
1633440820000|2021-10-05 13:33:40|41598.6|41578.6|41651.1|41631.1|41651.1|41631.1|41598.6|41578.6|38
1633440830000|2021-10-05 13:33:50|41652.1|41632.1|41676.1|41656.1|41682.6|41662.6|41652.1|41632.1|14
1633440840000|2021-10-05 13:34:00|41678.6|41658.6|41656.1|41636.1|41681.1|41661.1|41656.1|41636.1|13
1633440850000|2021-10-05 13:34:10|41647.6|41627.6|41623.6|41603.6|41647.6|41627.6|41620.1|41600.1|19
1633440860000|2021-10-05 13:34:20|41626.1|41606.1|41609.1|41589.1|41628.6|41608.6|41609.1|41589.1|6
1633440870000|2021-10-05 13:34:30|41607.6|41587.6|41616.1|41596.1|41616.1|41596.1|41605.1|41585.1|14
1633440880000|2021-10-05 13:34:40|41614.1|41594.1|41616.1|41596.1|41616.1|41596.1|41608.6|41588.6|2
1633440890000|2021-10-05 13:34:50|41617.6|41597.6|41608.6|41588.6|41618.6|41598.6|41607.6|41587.6|6
1633440900000|2021-10-05 13:35:00|41607.6|41587.6|41603.6|41583.6|41614.1|41594.1|41596.1|41576.1|23
1633440910000|2021-10-05 13:35:10|41608.6|41588.6|41618.6|41598.6|41621.1|41601.1|41608.6|41588.6|10
1633440920000|2021-10-05 13:35:20|41623.6|41603.6|41633.6|41613.6|41633.6|41613.6|41623.6|41603.6|14
1633440930000|2021-10-05 13:35:30|41635.1|41615.1|41628.6|41608.6|41635.1|41615.1|41628.6|41608.6|15
1633440940000|2021-10-05 13:35:40|41633.6|41613.6|41641.1|41621.1|41649.6|41629.6|41633.6|41613.6|12
1633440950000|2021-10-05 13:35:50|41638.6|41618.6|41636.1|41616.1|41638.6|41618.6|41631.1|41611.1|16
1633440960000|2021-10-05 13:36:00|41635.1|41615.1|41614.6|41594.6|41636.1|41616.1|41614.6|41594.6|2
1633440970000|2021-10-05 13:36:10|41616.1|41596.1|41604.6|41584.6|41627.6|41607.6|41604.6|41584.6|11
1633440980000|2021-10-05 13:36:20|41599.6|41579.6|41592.1|41572.1|41603.6|41583.6|41592.1|41572.1|4
1633440990000|2021-10-05 13:36:30|41591.1|41571.1|41593.6|41573.6|41593.6|41573.6|41591.1|41571.1|2
1633441000000|2021-10-05 13:36:40|41595.1|41575.1|41606.1|41586.1|41606.1|41586.1|41595.1|41575.1|3
1633441010000|2021-10-05 13:36:50|41608.6|41588.6|41613.6|41593.6|41616.1|41596.1|41606.1|41586.1|18
1633441020000|2021-10-05 13:37:00|41616.1|41596.1|41588.6|41568.6|41616.1|41596.1|41578.6|41558.6|15
1633441030000|2021-10-05 13:37:10|41590.1|41570.1|41494.6|41474.6|41590.1|41570.1|41494.6|41474.6|68
1633441040000|2021-10-05 13:37:20|41492.1|41472.1|41493.6|41473.6|41493.6|41473.6|41473.6|41453.6|31
1633441050000|2021-10-05 13:37:30|41491.1|41471.1|41468.6|41448.6|41493.6|41473.6|41461.1|41441.1|25
1633441060000|2021-10-05 13:37:40|41470.1|41450.1|41473.6|41453.6|41476.1|41456.1|41463.6|41443.6|22
1633441070000|2021-10-05 13:37:50|41470.6|41450.6|41481.1|41461.1|41483.6|41463.6|41470.6|41450.6|5
1633441080000|2021-10-05 13:38:00|41479.6|41459.6|41493.6|41473.6|41493.6|41473.6|41472.1|41452.1|32
1633441090000|2021-10-05 13:38:10|41492.1|41472.1|41484.6|41464.6|41500.1|41480.1|41484.6|41464.6|11
1633441100000|2021-10-05 13:38:20|41483.6|41463.6|41473.6|41453.6|41484.6|41464.6|41471.1|41451.1|13
1633441110000|2021-10-05 13:38:30|41476.1|41456.1|41481.1|41461.1|41503.6|41483.6|41476.1|41456.1|23
1633441120000|2021-10-05 13:38:40|41479.6|41459.6|41497.6|41477.6|41497.6|41477.6|41479.6|41459.6|13
1633441130000|2021-10-05 13:38:50|41498.6|41478.6|41501.1|41481.1|41503.6|41483.6|41497.1|41477.1|8
1633441140000|2021-10-05 13:39:00|41497.1|41477.1|41506.1|41486.1|41506.1|41486.1|41490.6|41470.6|11
1633441150000|2021-10-05 13:39:10|41508.6|41488.6|41528.6|41508.6|41528.6|41508.6|41506.1|41486.1|13
1633441160000|2021-10-05 13:39:20|41527.6|41507.6|41525.6|41505.6|41529.6|41509.6|41513.1|41493.1|20
1633441170000|2021-10-05 13:39:30|41523.6|41503.6|41523.6|41503.6|41528.6|41508.6|41516.1|41496.1|14
1633441180000|2021-10-05 13:39:40|41526.1|41506.1|41518.6|41498.6|41528.6|41508.6|41518.6|41498.6|16
1633441190000|2021-10-05 13:39:50|41519.6|41499.6|41523.6|41503.6|41526.1|41506.1|41518.6|41498.6|13
1633441200000|2021-10-05 13:40:00|41526.1|41506.1|41523.6|41503.6|41537.6|41517.6|41523.6|41503.6|8
1633441210000|2021-10-05 13:40:10|41526.1|41506.1|41518.6|41498.6|41526.1|41506.1|41516.1|41496.1|11
1633441220000|2021-10-05 13:40:20|41516.1|41496.1|41521.1|41501.1|41539.1|41519.1|41516.1|41496.1|21
1633441230000|2021-10-05 13:40:30|41522.6|41502.6|41527.6|41507.6|41527.6|41507.6|41518.6|41498.6|3
1633441240000|2021-10-05 13:40:40|41535.1|41515.1|41533.6|41513.6|41536.1|41516.1|41528.6|41508.6|1
1633441250000|2021-10-05 13:40:50|41536.1|41516.1|41553.6|41533.6|41567.6|41547.6|41536.1|41516.1|18
1633441260000|2021-10-05 13:41:00|41551.1|41531.1|41558.6|41538.6|41563.6|41543.6|41551.1|41531.1|7
1633441270000|2021-10-05 13:41:10|41557.1|41537.1|41561.1|41541.1|41561.1|41541.1|41553.6|41533.6|6
1633441280000|2021-10-05 13:41:20|41560.1|41540.1|41568.6|41548.6|41568.6|41548.6|41553.6|41533.6|9
1633441290000|2021-10-05 13:41:30|41567.1|41547.1|41566.1|41546.1|41568.6|41548.6|41563.6|41543.6|8
1633441300000|2021-10-05 13:41:40|41568.6|41548.6|41548.6|41528.6|41568.6|41548.6|41548.6|41528.6|12
1633441310000|2021-10-05 13:41:50|41546.1|41526.1|41543.6|41523.6|41547.1|41527.1|41542.1|41522.1|7
1633441320000|2021-10-05 13:42:00|41546.6|41526.6|41541.1|41521.1|41548.6|41528.6|41541.1|41521.1|4
1633441330000|2021-10-05 13:42:10|41543.6|41523.6|41551.1|41531.1|41555.1|41535.1|41543.6|41523.6|7
1633441340000|2021-10-05 13:42:20|41552.6|41532.6|41533.6|41513.6|41553.6|41533.6|41533.6|41513.6|16
1633441350000|2021-10-05 13:42:30|41528.6|41508.6|41528.6|41508.6|41533.6|41513.6|41527.1|41507.1|2
1633441360000|2021-10-05 13:42:40|41527.1|41507.1|41523.6|41503.6|41527.1|41507.1|41523.6|41503.6|11
1633441370000|2021-10-05 13:42:50|41524.6|41504.6|41538.6|41518.6|41541.1|41521.1|41523.6|41503.6|11
1633441380000|2021-10-05 13:43:00|41536.1|41516.1|41538.6|41518.6|41541.1|41521.1|41533.6|41513.6|6
1633441390000|2021-10-05 13:43:10|41540.1|41520.1|41553.6|41533.6|41555.1|41535.1|41540.1|41520.1|6
1633441400000|2021-10-05 13:43:20|41551.1|41531.1|41553.6|41533.6|41553.6|41533.6|41551.1|41531.1|0
1633441420000|2021-10-05 13:43:40|41557.6|41537.6|41556.1|41536.1|41563.6|41543.6|41556.1|41536.1|4
1633441430000|2021-10-05 13:43:50|41557.6|41537.6|41560.1|41540.1|41560.1|41540.1|41557.6|41537.6|11
1633441440000|2021-10-05 13:44:00|41561.1|41541.1|41591.1|41571.1|41591.1|41571.1|41561.1|41541.1|12
1633441450000|2021-10-05 13:44:10|41593.6|41573.6|41571.1|41551.1|41593.6|41573.6|41571.1|41551.1|10
1633441460000|2021-10-05 13:44:20|41568.6|41548.6|41571.1|41551.1|41572.6|41552.6|41568.6|41548.6|3
1633441470000|2021-10-05 13:44:30|41574.1|41554.1|41588.6|41568.6|41588.6|41568.6|41574.1|41554.1|12
1633441480000|2021-10-05 13:44:40|||||||||14
1633441490000|2021-10-05 13:44:50|||||||||2
1633441500000|2021-10-05 13:45:00|41586.1|41566.1|41573.6|41553.6|41586.1|41566.1|41573.6|41553.6|4
1633441510000|2021-10-05 13:45:10|41572.1|41552.1|41568.6|41548.6|41578.6|41558.6|41567.1|41547.1|13
1633441520000|2021-10-05 13:45:20|41571.1|41551.1|41579.6|41559.6|41579.6|41559.6|41571.1|41551.1|9
1633441530000|2021-10-05 13:45:30|41578.6|41558.6|41581.1|41561.1|41582.6|41562.6|41573.6|41553.6|6
1633441540000|2021-10-05 13:45:40|41576.1|41556.1|41571.1|41551.1|41576.1|41556.1|41566.1|41546.1|18
1633441550000|2021-10-05 13:45:50|41568.6|41548.6|41581.1|41561.1|41582.6|41562.6|41561.1|41541.1|10
1633441560000|2021-10-05 13:46:00|41583.6|41563.6|41607.6|41587.6|41608.6|41588.6|41583.6|41563.6|14
1633441570000|2021-10-05 13:46:10|41606.1|41586.1|41594.6|41574.6|41611.1|41591.1|41591.1|41571.1|12
1633441580000|2021-10-05 13:46:20|41593.1|41573.1|41592.1|41572.1|41593.6|41573.6|41588.6|41568.6|3
1633441590000|2021-10-05 13:46:30|41591.1|41571.1|41583.6|41563.6|41591.1|41571.1|41578.6|41558.6|11
1633441600000|2021-10-05 13:46:40|41586.1|41566.1|41576.1|41556.1|41586.1|41566.1|41566.1|41546.1|16
1633441610000|2021-10-05 13:46:50|41577.6|41557.6|41576.1|41556.1|41578.6|41558.6|41573.6|41553.6|6
1633441620000|2021-10-05 13:47:00|41571.1|41551.1|41533.6|41513.6|41571.1|41551.1|41528.6|41508.6|30
1633441630000|2021-10-05 13:47:10|41536.1|41516.1|41532.1|41512.1|41537.1|41517.1|41526.1|41506.1|15
1633441640000|2021-10-05 13:47:20|41532.6|41512.6|41543.6|41523.6|41548.6|41528.6|41532.6|41512.6|10
1633441650000|2021-10-05 13:47:30|41546.1|41526.1|41558.6|41538.6|41558.6|41538.6|41546.1|41526.1|0
1633441660000|2021-10-05 13:47:40|41560.1|41540.1|41583.6|41563.6|41586.1|41566.1|41560.1|41540.1|10
1633441670000|2021-10-05 13:47:50|41585.1|41565.1|41599.6|41579.6|41599.6|41579.6|41583.6|41563.6|9
1633441680000|2021-10-05 13:48:00|41601.1|41581.1|41626.1|41606.1|41626.1|41606.1|41598.6|41578.6|19
1633441690000|2021-10-05 13:48:10|41628.6|41608.6|41626.1|41606.1|41631.1|41611.1|41626.1|41606.1|22
1633441700000|2021-10-05 13:48:20|41628.6|41608.6|41626.1|41606.1|41631.1|41611.1|41626.1|41606.1|1
1633441710000|2021-10-05 13:48:30|41623.6|41603.6|41623.6|41603.6|41626.1|41606.1|41623.6|41603.6|4
1633441720000|2021-10-05 13:48:40|41625.1|41605.1|41633.6|41613.6|41633.6|41613.6|41625.1|41605.1|13
1633441730000|2021-10-05 13:48:50|41634.6|41614.6|41647.6|41627.6|41650.1|41630.1|41634.6|41614.6|16
1633441740000|2021-10-05 13:49:00|41650.1|41630.1|41666.1|41646.1|41666.1|41646.1|41647.6|41627.6|16
1633441750000|2021-10-05 13:49:10|41668.6|41648.6|41656.1|41636.1|41671.1|41651.1|41656.1|41636.1|15
1633441760000|2021-10-05 13:49:20|41653.6|41633.6|41659|41639|41659|41639|41642.6|41622.6|25
1633441770000|2021-10-05 13:49:30|41660.1|41640.1|41662.1|41642.1|41663.6|41643.6|41657.6|41637.6|6
1633441780000|2021-10-05 13:49:40|41661.1|41641.1|41643.6|41623.6|41661.1|41641.1|41643.6|41623.6|5
1633441790000|2021-10-05 13:49:50|41646.1|41626.1|41661.1|41641.1|41661.1|41641.1|41646.1|41626.1|4
1633441800000|2021-10-05 13:50:00|41663.6|41643.6|41706.1|41686.1|41706.1|41686.1|41663.6|41643.6|29
1633441810000|2021-10-05 13:50:10|41703.6|41683.6|41707.6|41687.6|41708.6|41688.6|41703.6|41683.6|18
1633441820000|2021-10-05 13:50:20|41706.1|41686.1|41706.1|41686.1|41716.1|41696.1|41706.1|41686.1|17
1633441830000|2021-10-05 13:50:30|41707.1|41687.1|41689.6|41669.6|41707.1|41687.1|41689.6|41669.6|11
1633441840000|2021-10-05 13:50:40|41688.6|41668.6|41712.1|41692.1|41712.1|41692.1|41688.6|41668.6|22
1633441850000|2021-10-05 13:50:50|41714.6|41694.6|41720.1|41700.1|41728.6|41708.6|41714.6|41694.6|7
1633441860000|2021-10-05 13:51:00|41721.1|41701.1|41716.5|41696.5|41721.1|41701.1|41708.6|41688.6|8
1633441870000|2021-10-05 13:51:10|41717.6|41697.6|41693.6|41673.6|41717.6|41697.6|41693.6|41673.6|21
1633441880000|2021-10-05 13:51:20|41691.1|41671.1|41676.1|41656.1|41695.1|41675.1|41676.1|41656.1|15
1633441890000|2021-10-05 13:51:30|41671.1|41651.1|41671.1|41651.1|41671.1|41651.1|41666.1|41646.1|9
1633441900000|2021-10-05 13:51:40|41668.6|41648.6|41666.1|41646.1|41676.1|41656.1|41666.1|41646.1|9
1633441910000|2021-10-05 13:51:50|41664.6|41644.6|41668.6|41648.6|41668.6|41648.6|41663.6|41643.6|5
1633441920000|2021-10-05 13:52:00|41670.1|41650.1|41688.6|41668.6|41688.6|41668.6|41668.6|41648.6|13
1633441930000|2021-10-05 13:52:10|41683.6|41663.6|41676.1|41656.1|41683.6|41663.6|41676.1|41656.1|9
1633441940000|2021-10-05 13:52:20|41673.6|41653.6|41651.1|41631.1|41673.6|41653.6|41649.6|41629.6|14
1633441950000|2021-10-05 13:52:30|41648.6|41628.6|41656.1|41636.1|41656.1|41636.1|41648.6|41628.6|14
1633441960000|2021-10-05 13:52:40|41658.6|41638.6|41658.6|41638.6|41660.1|41640.1|41656.1|41636.1|6
1633441970000|2021-10-05 13:52:50|41657.1|41637.1|41653.6|41633.6|41661.1|41641.1|41648.6|41628.6|5
1633441980000|2021-10-05 13:53:00|41654.6|41634.6|41658.6|41638.6|41658.6|41638.6|41648.6|41628.6|2
1633441990000|2021-10-05 13:53:10|41657.1|41637.1|41651.1|41631.1|41658.6|41638.6|41649.6|41629.6|7
1633442000000|2021-10-05 13:53:20|41649.6|41629.6|41636.1|41616.1|41651.1|41631.1|41636.1|41616.1|9
1633442010000|2021-10-05 13:53:30|41634.6|41614.6|41631.1|41611.1|41638.6|41618.6|41631.1|41611.1|4
1633442020000|2021-10-05 13:53:40|41632.6|41612.6|41663.6|41643.6|41663.6|41643.6|41632.6|41612.6|11
1633442030000|2021-10-05 13:53:50|41664.6|41644.6|41665.1|41645.1|41668.6|41648.6|41664.6|41644.6|6
1633442040000|2021-10-05 13:54:00|41666.1|41646.1|41673.6|41653.6|41673.6|41653.6|41662.6|41642.6|10
1633442050000|2021-10-05 13:54:10|41672.1|41652.1|41658.6|41638.6|41673.6|41653.6|41658.6|41638.6|6
1633442060000|2021-10-05 13:54:20|41661.1|41641.1|41658.6|41638.6|41661.1|41641.1|41658.6|41638.6|3
1633442070000|2021-10-05 13:54:30|41650.1|41630.1|41643.6|41623.6|41651.1|41631.1|41643.6|41623.6|12
1633442080000|2021-10-05 13:54:40|41646.1|41626.1|41648.6|41628.6|41648.6|41628.6|41646.1|41626.1|4
1633442090000|2021-10-05 13:54:50|41646.1|41626.1|41631.1|41611.1|41648.6|41628.6|41631.1|41611.1|8
1633442100000|2021-10-05 13:55:00|41629.6|41609.6|41643.6|41623.6|41643.6|41623.6|41629.6|41609.6|22
1633442110000|2021-10-05 13:55:10|41645.1|41625.1|41639.6|41619.6|41645.1|41625.1|41633.6|41613.6|40
1633442120000|2021-10-05 13:55:20|41641.1|41621.1|41666.1|41646.1|41666.1|41646.1|41641.1|41621.1|12
1633442130000|2021-10-05 13:55:30|41668.6|41648.6|41691.1|41671.1|41691.1|41671.1|41668.6|41648.6|12
1633442140000|2021-10-05 13:55:40|41693.6|41673.6|41688.6|41668.6|41696.1|41676.1|41688.6|41668.6|6
1633442150000|2021-10-05 13:55:50|41687.6|41667.6|41691.1|41671.1|41698.6|41678.6|41682.1|41662.1|20
1633442160000|2021-10-05 13:56:00|41688.6|41668.6|41654.6|41634.6|41688.6|41668.6|41654.6|41634.6|9
1633442170000|2021-10-05 13:56:10|41653.6|41633.6|41643.6|41623.6|41653.6|41633.6|41643.6|41623.6|5
1633442180000|2021-10-05 13:56:20|41639.6|41619.6|41654.6|41634.6|41656.1|41636.1|41638.6|41618.6|8
1633442190000|2021-10-05 13:56:30|41653.6|41633.6|41657.6|41637.6|41657.6|41637.6|41653.6|41633.6|2
1633442200000|2021-10-05 13:56:40|41662.6|41642.6|41663.6|41643.6|41665.1|41645.1|41662.6|41642.6|5
1633442210000|2021-10-05 13:56:50|41658.6|41638.6|41638.6|41618.6|41658.6|41638.6|41638.6|41618.6|8
1633442220000|2021-10-05 13:57:00|41643.6|41623.6|41656.1|41636.1|41656.1|41636.1|41643.6|41623.6|8
1633442230000|2021-10-05 13:57:10|41663.6|41643.6|41673.6|41653.6|41674.6|41654.6|41663.6|41643.6|3
1633442240000|2021-10-05 13:57:20|41676.1|41656.1|41666.1|41646.1|41676.1|41656.1|41666.1|41646.1|3
1633442250000|2021-10-05 13:57:30|41662.1|41642.1|41647.1|41627.1|41662.1|41642.1|41647.1|41627.1|4
1633442260000|2021-10-05 13:57:40|41646.1|41626.1|41648.6|41628.6|41648.6|41628.6|41638.6|41618.6|3
1633442270000|2021-10-05 13:57:50|41643.6|41623.6|41633.6|41613.6|41643.6|41623.6|41633.6|41613.6|4
1633442280000|2021-10-05 13:58:00|41636.1|41616.1|41642.6|41622.6|41642.6|41622.6|41628.6|41608.6|11
1633442290000|2021-10-05 13:58:10|41641.1|41621.1|41641.1|41621.1|41641.1|41621.1|41641.1|41621.1|0
1633442300000|2021-10-05 13:58:20|41640.1|41620.1|41649.6|41629.6|41653.6|41633.6|41638.6|41618.6|5
1633442310000|2021-10-05 13:58:30|41645.6|41625.6|41639.6|41619.6|41645.6|41625.6|41639.6|41619.6|6
1633442320000|2021-10-05 13:58:40|41637.1|41617.1|41631.1|41611.1|41637.1|41617.1|41631.1|41611.1|5
1633442330000|2021-10-05 13:58:50|41629.6|41609.6|41631.1|41611.1|41631.1|41611.1|41628.6|41608.6|1
1633442340000|2021-10-05 13:59:00|41633.1|41613.1|41652.6|41632.6|41652.6|41632.6|41633.1|41613.1|7
1633442350000|2021-10-05 13:59:10|41654.6|41634.6|41653.6|41633.6|41658.6|41638.6|41653.6|41633.6|2
1633442360000|2021-10-05 13:59:20|41651.1|41631.1|41643.6|41623.6|41651.1|41631.1|41643.6|41623.6|4
1633442370000|2021-10-05 13:59:30|41641.1|41621.1|41638.6|41618.6|41641.1|41621.1|41636.1|41616.1|2
1633442380000|2021-10-05 13:59:40|41641.1|41621.1|41643.6|41623.6|41643.6|41623.6|41638.6|41618.6|2
1633442390000|2021-10-05 13:59:50|41645.1|41625.1|41656.1|41636.1|41656.1|41636.1|41645.1|41625.1|11
1633442400000|2021-10-05 14:00:00|41658.6|41638.6|41681.1|41661.1|41681.1|41661.1|41658.6|41638.6|14
1633442410000|2021-10-05 14:00:10|41682.6|41662.6|41683.6|41663.6|41685.1|41665.1|41676.1|41656.1|5
1633442420000|2021-10-05 14:00:20|41685.1|41665.1|41684.6|41664.6|41698.6|41678.6|41683.6|41663.6|7
1633442430000|2021-10-05 14:00:30|41681.1|41661.1|41673.6|41653.6|41688.6|41668.6|41668.6|41648.6|5
1633442440000|2021-10-05 14:00:40|41671.1|41651.1|41668.6|41648.6|41671.1|41651.1|41661.1|41641.1|4
1633442450000|2021-10-05 14:00:50|41670.1|41650.1|41663.6|41643.6|41671.1|41651.1|41663.6|41643.6|2
1633442460000|2021-10-05 14:01:00|41666.1|41646.1|41682.6|41662.6|41682.6|41662.6|41666.1|41646.1|7
1633442470000|2021-10-05 14:01:10|41680.1|41660.1|41663.6|41643.6|41680.1|41660.1|41661.1|41641.1|2
1633442480000|2021-10-05 14:01:20|41665.1|41645.1|41688.6|41668.6|41688.6|41668.6|41665.1|41645.1|8
1633442490000|2021-10-05 14:01:30|41689.6|41669.6|41698.6|41678.6|41703.6|41683.6|41689.6|41669.6|4
1633442500000|2021-10-05 14:01:40|41696.1|41676.1|41671.1|41651.1|41696.1|41676.1|41671.1|41651.1|4
1633442510000|2021-10-05 14:01:50|41668.6|41648.6|41641.1|41621.1|41668.6|41648.6|41628.6|41608.6|72
1633442520000|2021-10-05 14:02:00|41643.6|41623.6|41617.6|41597.6|41650.1|41630.1|41614.6|41594.6|24
1633442530000|2021-10-05 14:02:10|41618.6|41598.6|41625.1|41605.1|41626.1|41606.1|41618.6|41598.6|5
1633442540000|2021-10-05 14:02:20|41626.1|41606.1|41633.6|41613.6|41638.6|41618.6|41626.1|41606.1|2
1633442550000|2021-10-05 14:02:30|41634.6|41614.6|41633.6|41613.6|41638.6|41618.6|41631.1|41611.1|7
1633442560000|2021-10-05 14:02:40|41635.1|41615.1|41636.1|41616.1|41638.6|41618.6|41633.6|41613.6|0
1633442570000|2021-10-05 14:02:50|41638.6|41618.6|41638.6|41618.6|41643.6|41623.6|41633.6|41613.6|7
1633442580000|2021-10-05 14:03:00|41643.6|41623.6|41651.1|41631.1|41651.1|41631.1|41642.1|41622.1|7
1633442590000|2021-10-05 14:03:10|41652.6|41632.6|41653.6|41633.6|41656.1|41636.1|41651.1|41631.1|3
1633442600000|2021-10-05 14:03:20|41651.1|41631.1|41669.6|41649.6|41671.1|41651.1|41648.6|41628.6|6
1633442610000|2021-10-05 14:03:30|41668.6|41648.6|41673.6|41653.6|41673.6|41653.6|41668.6|41648.6|4
1633442620000|2021-10-05 14:03:40|41672.1|41652.1|41667.1|41647.1|41672.1|41652.1|41667.1|41647.1|3
1633442630000|2021-10-05 14:03:50|41664.6|41644.6|41639.6|41619.6|41664.6|41644.6|41638.6|41618.6|5
1633442640000|2021-10-05 14:04:00|41638.6|41618.6|41640.1|41620.1|41643.6|41623.6|41637.6|41617.6|3
1633442650000|2021-10-05 14:04:10|41639|41619|41641.1|41621.1|41641.1|41621.1|41633.1|41613.1|3
1633442660000|2021-10-05 14:04:20|41643.6|41623.6|41643.6|41623.6|41644.6|41624.6|41641.1|41621.1|3
1633442670000|2021-10-05 14:04:30|41645.1|41625.1|41641.1|41621.1|41646.1|41626.1|41641.1|41621.1|0
1633442680000|2021-10-05 14:04:40|41642.6|41622.6|41633.6|41613.6|41643.6|41623.6|41633.6|41613.6|5
1633442690000|2021-10-05 14:04:50|41631.1|41611.1|41634.6|41614.6|41634.6|41614.6|41631.1|41611.1|3
1633442700000|2021-10-05 14:05:00|41637.1|41617.1|41631.1|41611.1|41637.1|41617.1|41631.1|41611.1|3
1633442710000|2021-10-05 14:05:10|41626.1|41606.1|41606.1|41586.1|41626.1|41606.1|41601.1|41581.1|12
1633442720000|2021-10-05 14:05:20|41603.6|41583.6|41621.1|41601.1|41621.1|41601.1|41603.6|41583.6|6
1633442730000|2021-10-05 14:05:30|41618.6|41598.6|41618.6|41598.6|41619.6|41599.6|41616.1|41596.1|1
1633442740000|2021-10-05 14:05:40|41620|41600|41621.1|41601.1|41621.1|41601.1|41618.6|41598.6|2
1633442750000|2021-10-05 14:05:50|41618.6|41598.6|41618.6|41598.6|41621.1|41601.1|41616.1|41596.1|1
1633442760000|2021-10-05 14:06:00|41620|41600|41632.1|41612.1|41632.1|41612.1|41620|41600|9
1633442770000|2021-10-05 14:06:10|41631.1|41611.1|41634.6|41614.6|41634.6|41614.6|41628.6|41608.6|2
1633442780000|2021-10-05 14:06:20|41633.1|41613.1|41636.1|41616.1|41636.1|41616.1|41628.6|41608.6|3
1633442790000|2021-10-05 14:06:30|41638.6|41618.6|41646.1|41626.1|41646.1|41626.1|41636.1|41616.1|14
1633442800000|2021-10-05 14:06:40|41647.5|41627.5|41662.5|41642.5|41662.5|41642.5|41647.5|41627.5|11
1633442810000|2021-10-05 14:06:50|41665|41645|41676.1|41656.1|41676.1|41656.1|41663.6|41643.6|13
1633442820000|2021-10-05 14:07:00|41674.6|41654.6|41663.6|41643.6|41674.6|41654.6|41658.6|41638.6|9
1633442830000|2021-10-05 14:07:10|41661.1|41641.1|41638.6|41618.6|41661.1|41641.1|41638.6|41618.6|9
1633442840000|2021-10-05 14:07:20|41636.1|41616.1|41653.6|41633.6|41653.6|41633.6|41636.1|41616.1|10
1633442850000|2021-10-05 14:07:30|41652.1|41632.1|41648.6|41628.6|41652.1|41632.1|41648.6|41628.6|2
1633442860000|2021-10-05 14:07:40|41651.1|41631.1|41643.6|41623.6|41651.1|41631.1|41643.6|41623.6|0
1633442870000|2021-10-05 14:07:50|41641.5|41621.5|41623.6|41603.6|41641.5|41621.5|41623.6|41603.6|1
1633442880000|2021-10-05 14:08:00|41621.1|41601.1|41628.6|41608.6|41628.6|41608.6|41618.6|41598.6|7
1633442890000|2021-10-05 14:08:10|41632.1|41612.1|41635|41615|41635|41615|41632.1|41612.1|31
1633442900000|2021-10-05 14:08:20|41636.1|41616.1|41636.1|41616.1|41636.1|41616.1|41636.1|41616.1|0
1633442910000|2021-10-05 14:08:30|41635|41615|41634|41614|41635|41615|41634|41614|4
1633442920000|2021-10-05 14:08:40|41640|41620|41655.5|41635.5|41656.5|41636.5|41640|41620|6
1633442930000|2021-10-05 14:08:50|41659|41639|41666.5|41646.5|41666.5|41646.5|41659|41639|2
1633442940000|2021-10-05 14:09:00|41665.5|41645.5|41661.5|41641.5|41666.5|41646.5|41659|41639|12
1633442950000|2021-10-05 14:09:10|41660|41640|41659|41639|41661.5|41641.5|41659|41639|5
1633442960000|2021-10-05 14:09:20|41660|41640|41660|41640|41660|41640|41660|41640|1
1633442970000|2021-10-05 14:09:30|41664|41644|41687.5|41667.5|41687.5|41667.5|41664|41644|7
1633442980000|2021-10-05 14:09:40|41689|41669|41696.5|41676.5|41696.5|41676.5|41689|41669|4
1633442990000|2021-10-05 14:09:50|41705|41685|41711.5|41691.5|41711.5|41691.5|41705|41685|9
1633443000000|2021-10-05 14:10:00|41714|41694|41709|41689|41729|41709|41709|41689|21
1633443010000|2021-10-05 14:10:10|41706.5|41686.5|41702.5|41682.5|41706.5|41686.5|41702.5|41682.5|4
1633443020000|2021-10-05 14:10:20|41701.5|41681.5|41676.5|41656.5|41701.5|41681.5|41674|41654|4
1633443030000|2021-10-05 14:10:30|41671.5|41651.5|41671.5|41651.5|41673|41653|41671.5|41651.5|1
1633443040000|2021-10-05 14:10:40|41670.5|41650.5|41666.5|41646.5|41671.5|41651.5|41666.5|41646.5|2
1633443050000|2021-10-05 14:10:50|41668|41648|41672.5|41652.5|41672.5|41652.5|41668|41648|3
1633443060000|2021-10-05 14:11:00|41678.5|41658.5|41683|41663|41686.5|41666.5|41678.5|41658.5|1
1633443070000|2021-10-05 14:11:10|41679|41659|41674|41654|41679|41659|41674|41654|4
1633443080000|2021-10-05 14:11:20|41671.5|41651.5|41671.5|41651.5|41671.5|41651.5|41671.5|41651.5|1
1633443090000|2021-10-05 14:11:30|41670|41650|41676.5|41656.5|41678|41658|41669|41649|6
1633443100000|2021-10-05 14:11:40|41671.5|41651.5|41656.5|41636.5|41671.5|41651.5|41656.5|41636.5|4
1633443110000|2021-10-05 14:11:50|41659|41639|41665.5|41645.5|41665.5|41645.5|41659|41639|3
1633443120000|2021-10-05 14:12:00|41668|41648|41669|41649|41671.5|41651.5|41661.5|41641.5|5
1633443130000|2021-10-05 14:12:10|41671.5|41651.5|41671.5|41651.5|41671.5|41651.5|41670|41650|2
1633443140000|2021-10-05 14:12:20|||||||||1
1633443150000|2021-10-05 14:12:30|||||||||2
1633443160000|2021-10-05 14:12:40|41674|41654|41679|41659|41679|41659|41671.5|41651.5|6
1633443170000|2021-10-05 14:12:50|41678|41658|41680.5|41660.5|41680.5|41660.5|41678|41658|1
1633443180000|2021-10-05 14:13:00|41685.5|41665.5|41681.5|41661.5|41686.5|41666.5|41681.5|41661.5|12
1633443190000|2021-10-05 14:13:10|41680|41660|41670|41650|41680|41660|41670|41650|1
1633443200000|2021-10-05 14:13:20|41669|41649|41655.5|41635.5|41669|41649|41654|41634|7
1633443210000|2021-10-05 14:13:30|41658|41638|41666.5|41646.5|41669|41649|41658|41638|3
1633443220000|2021-10-05 14:13:40|||||||||2
1633443230000|2021-10-05 14:13:50|41669|41649|41671.5|41651.5|41671.5|41651.5|41669|41649|3
1633443240000|2021-10-05 14:14:00|41674|41654|41694|41674|41694|41674|41674|41654|3
1633443250000|2021-10-05 14:14:10|41695.5|41675.5|41700|41680|41704|41684|41695.5|41675.5|10
1633443260000|2021-10-05 14:14:20|41699|41679|41696.5|41676.5|41700|41680|41696.5|41676.5|8
1633443270000|2021-10-05 14:14:30|41697.5|41677.5|41704|41684|41706.5|41686.5|41697.5|41677.5|6
1633443280000|2021-10-05 14:14:40|41706.5|41686.5|41706.5|41686.5|41706.5|41686.5|41706.5|41686.5|1
1633443290000|2021-10-05 14:14:50|41709|41689|41716.5|41696.5|41716.5|41696.5|41706.5|41686.5|10
1633443300000|2021-10-05 14:15:00|41714|41694|41710|41690|41716.5|41696.5|41710|41690|3
1633443310000|2021-10-05 14:15:10|41711.5|41691.5|41706.5|41686.5|41711.5|41691.5|41706.5|41686.5|6
1633443320000|2021-10-05 14:15:20|41711.5|41691.5|41711.5|41691.5|41711.5|41691.5|41711.5|41691.5|10
1633443330000|2021-10-05 14:15:30|41714|41694|41716.5|41696.5|41716.5|41696.5|41714|41694|3
1633443340000|2021-10-05 14:15:40|41711.5|41691.5|41711.5|41691.5|41711.5|41691.5|41711.5|41691.5|2
1633443350000|2021-10-05 14:15:50|41713|41693|41714|41694|41714|41694|41711.5|41691.5|7
1633443360000|2021-10-05 14:16:00|41712.5|41692.5|41711.5|41691.5|41712.5|41692.5|41711.5|41691.5|10
1633443370000|2021-10-05 14:16:10|||||||||2
1633443380000|2021-10-05 14:16:20|41709|41689|41706.5|41686.5|41710|41690|41706.5|41686.5|4
1633443390000|2021-10-05 14:16:30|41708|41688|41716.5|41696.5|41716.5|41696.5|41708|41688|2
1633443400000|2021-10-05 14:16:40|41720.5|41700.5|41726.5|41706.5|41729|41709|41720.5|41700.5|13
1633443410000|2021-10-05 14:16:50|||||||||3
1633443420000|2021-10-05 14:17:00|41743|41723|41746.5|41726.5|41748|41728|41740.5|41720.5|14
1633443430000|2021-10-05 14:17:10|41745|41725|41761.5|41741.5|41761.5|41741.5|41745|41725|25
1633443440000|2021-10-05 14:17:20|41762.5|41742.5|41766.5|41746.5|41769|41749|41762.5|41742.5|3
1633443450000|2021-10-05 14:17:30|41764|41744|41764|41744|41766.5|41746.5|41760.5|41740.5|9
1633443460000|2021-10-05 14:17:40|41762.5|41742.5|41764|41744|41764|41744|41760.5|41740.5|18
1633443470000|2021-10-05 14:17:50|41760.5|41740.5|41763|41743|41766.5|41746.5|41758|41738|15
1633443480000|2021-10-05 14:18:00|41764|41744|41764|41744|41766.5|41746.5|41761.5|41741.5|6
1633443490000|2021-10-05 14:18:10|41761.5|41741.5|41758.4|41738.4|41764.5|41744.5|41757|41737|16
1633443500000|2021-10-05 14:18:20|41758|41738|41748|41728|41762|41742|41746.5|41726.5|12
1633443510000|2021-10-05 14:18:30|41749|41729|41732.1|41712.1|41751.5|41731.5|41732.1|41712.1|19
1633443520000|2021-10-05 14:18:40|41730.6|41710.6|41721.5|41701.5|41732.1|41712.1|41717.5|41697.5|13
1633443530000|2021-10-05 14:18:50|41722.5|41702.5|41724|41704|41724|41704|41722.5|41702.5|1
1633443540000|2021-10-05 14:19:00|41727|41707|41741.5|41721.5|41750.5|41730.5|41727|41707|39
1633443550000|2021-10-05 14:19:10|41745.5|41725.5|41745.5|41725.5|41755.5|41735.5|41745.5|41725.5|10
1633443560000|2021-10-05 14:19:20|41741.5|41721.5|41745.5|41725.5|41745.5|41725.5|41735|41715|6
1633443570000|2021-10-05 14:19:30|41744|41724|41745.5|41725.5|41749|41729|41744|41724|5
1633443580000|2021-10-05 14:19:40|41741.5|41721.5|41739|41719|41741.5|41721.5|41739|41719|11
1633443590000|2021-10-05 14:19:50|41736.1|41716.1|41731.5|41711.5|41737.5|41717.5|41729|41709|3
1633443600000|2021-10-05 14:20:00|41733|41713|41751.5|41731.5|41751.5|41731.5|41733|41713|5
1633443610000|2021-10-05 14:20:10|41750.5|41730.5|41749|41729|41751.5|41731.5|41749|41729|1
1633443620000|2021-10-05 14:20:20|41750.5|41730.5|41729|41709|41750.5|41730.5|41729|41709|5
1633443630000|2021-10-05 14:20:30|41726.5|41706.5|41731.5|41711.5|41731.5|41711.5|41726.5|41706.5|6
1633443640000|2021-10-05 14:20:40|41736.5|41716.5|41739|41719|41741.5|41721.5|41736.5|41716.5|1
1633443650000|2021-10-05 14:20:50|41737.5|41717.5|41731.5|41711.5|41737.5|41717.5|41731.5|41711.5|3
1633443660000|2021-10-05 14:21:00|41737|41717|41749|41729|41749|41729|41737|41717|2
1633443670000|2021-10-05 14:21:10|41746.5|41726.5|41741.5|41721.5|41746.5|41726.5|41736.5|41716.5|3
1633443680000|2021-10-05 14:21:20|41740|41720|41741.5|41721.5|41741.5|41721.5|41736.5|41716.5|1
1633443690000|2021-10-05 14:21:30|41742.5|41722.5|41741.5|41721.5|41746.5|41726.5|41739|41719|3
1633443700000|2021-10-05 14:21:40|41739|41719|41729|41709|41739|41719|41729|41709|5
1633443710000|2021-10-05 14:21:50|41724|41704|41721.5|41701.5|41724|41704|41721.5|41701.5|3
1633443720000|2021-10-05 14:22:00|41720.5|41700.5|41720.5|41700.5|41720.5|41700.5|41716.5|41696.5|4
1633443730000|2021-10-05 14:22:10|41725.9|41705.9|41741.5|41721.5|41741.5|41721.5|41725.9|41705.9|7
1633443740000|2021-10-05 14:22:20|41736.5|41716.5|41740.5|41720.5|41741.5|41721.5|41736.5|41716.5|1
1633443750000|2021-10-05 14:22:30|41739|41719|41740.5|41720.5|41742|41722|41736.5|41716.5|4
1633443760000|2021-10-05 14:22:40|41741.5|41721.5|41745.5|41725.5|41745.5|41725.5|41741.5|41721.5|3
1633443770000|2021-10-05 14:22:50|41744|41724|41741.5|41721.5|41744|41724|41741.5|41721.5|2
1633443780000|2021-10-05 14:23:00|41733.5|41713.5|41727|41707|41733.5|41713.5|41721|41701|8
1633443790000|2021-10-05 14:23:10|41729|41709|41734.5|41714.5|41736.5|41716.5|41729|41709|3
1633443800000|2021-10-05 14:23:20|41735.5|41715.5|41735.5|41715.5|41735.5|41715.5|41735.5|41715.5|0
1633443810000|2021-10-05 14:23:30|41734|41714|41733|41713|41739|41719|41733|41713|1
1633443820000|2021-10-05 14:23:40|41730.5|41710.5|41726.5|41706.5|41730.5|41710.5|41724|41704|1
1633443830000|2021-10-05 14:23:50|41725|41705|41721.5|41701.5|41725|41705|41721.5|41701.5|0
1633443840000|2021-10-05 14:24:00|41723|41703|41724|41704|41724|41704|41723|41703|1
1633443850000|2021-10-05 14:24:10|41726.5|41706.5|41718.5|41698.5|41726.5|41706.5|41718.5|41698.5|6
1633443860000|2021-10-05 14:24:20|41716|41696|41714|41694|41719|41699|41714|41694|13
1633443870000|2021-10-05 14:24:30|41711|41691|41702.5|41682.5|41711|41691|41702.5|41682.5|4
1633443880000|2021-10-05 14:24:40|41701|41681|41695.5|41675.5|41701|41681|41694.5|41674.5|4
1633443890000|2021-10-05 14:24:50|41699|41679|41696.5|41676.5|41699|41679|41696.5|41676.5|1
1633443900000|2021-10-05 14:25:00|41701.5|41681.5|41706.5|41686.5|41706.5|41686.5|41701.5|41681.5|2
1633443910000|2021-10-05 14:25:10|41763.5|41743.5|41764|41744|41765|41745|41755|41735|112
1633443920000|2021-10-05 14:25:20|41768|41748|41796.5|41776.5|41801.5|41781.5|41768|41748|43
1633443930000|2021-10-05 14:25:30|41794|41774|41806.5|41786.5|41806.5|41786.5|41794|41774|19
1633443940000|2021-10-05 14:25:40|41805.5|41785.5|41806.5|41786.5|41806.5|41786.5|41799|41779|37
1633443950000|2021-10-05 14:25:50|41805|41785|41806.5|41786.5|41806.5|41786.5|41804|41784|5
1633443960000|2021-10-05 14:26:00|41811.5|41791.5|41809|41789|41814|41794|41809|41789|10
1633443970000|2021-10-05 14:26:10|41784|41764|41766.5|41746.5|41784|41764|41761.5|41741.5|22
1633443980000|2021-10-05 14:26:20|41769.5|41749.5|41774.5|41754.5|41774.5|41754.5|41769.5|41749.5|22
1633443990000|2021-10-05 14:26:30|41775.9|41755.9|41775.9|41755.9|41778.4|41758.4|41775.9|41755.9|7
1633444000000|2021-10-05 14:26:40|41774.5|41754.5|41770.5|41750.5|41774.5|41754.5|41769.5|41749.5|2
1633444010000|2021-10-05 14:26:50|41769.5|41749.5|41797|41777|41802|41782|41769.5|41749.5|58
1633444020000|2021-10-05 14:27:00|41795.5|41775.5|41799.5|41779.5|41799.5|41779.5|41794.5|41774.5|10
1633444030000|2021-10-05 14:27:10|41800.9|41780.9|41794.5|41774.5|41802|41782|41793.4|41773.4|13
1633444040000|2021-10-05 14:27:20|41792|41772|41799.5|41779.5|41799.5|41779.5|41792|41772|12
1633444050000|2021-10-05 14:27:30|41800.5|41780.5|41802|41782|41804.5|41784.5|41799.5|41779.5|3
1633444060000|2021-10-05 14:27:40|41799.5|41779.5|41804.5|41784.5|41805.9|41785.9|41798|41778|13
1633444070000|2021-10-05 14:27:50|41802|41782|41802|41782|41804.5|41784.5|41799.5|41779.5|9
1633444080000|2021-10-05 14:28:00|41804.5|41784.5|41804.5|41784.5|41804.5|41784.5|41804.5|41784.5|2
1633444090000|2021-10-05 14:28:10|||||||||2
1633444100000|2021-10-05 14:28:20|41807|41787|41809.5|41789.5|41809.5|41789.5|41804.5|41784.5|11
1633444110000|2021-10-05 14:28:30|41804.5|41784.5|41804.5|41784.5|41804.5|41784.5|41804.5|41784.5|6
1633444120000|2021-10-05 14:28:40|41799.5|41779.5|41804.5|41784.5|41804.5|41784.5|41799.5|41779.5|4
1633444130000|2021-10-05 14:28:50|41805.9|41785.9|41814.5|41794.5|41814.5|41794.5|41804.5|41784.5|7
1633444140000|2021-10-05 14:29:00|41813.4|41793.4|41809.5|41789.5|41815.5|41795.5|41809.5|41789.5|7
1633444150000|2021-10-05 14:29:10|41808|41788|41802|41782|41808|41788|41802|41782|3
1633444160000|2021-10-05 14:29:20|41799|41779|41802|41782|41802|41782|41798|41778|5
1633444170000|2021-10-05 14:29:30|41804.5|41784.5|41803.4|41783.4|41804.5|41784.5|41797|41777|6
1633444180000|2021-10-05 14:29:40|41804.5|41784.5|41810.5|41790.5|41814.5|41794.5|41804.5|41784.5|13
1633444190000|2021-10-05 14:29:50|41809.5|41789.5|41814.5|41794.5|41814.5|41794.5|41809.5|41789.5|6
1633444200000|2021-10-05 14:30:00|41812|41792|41809.5|41789.5|41814.5|41794.5|41803|41783|6
1633444210000|2021-10-05 14:30:10|41810.9|41790.9|41807|41787|41810.9|41790.9|41807|41787|10
1633444220000|2021-10-05 14:30:20|41809.5|41789.5|41799.5|41779.5|41809.5|41789.5|41799.5|41779.5|5
1633444230000|2021-10-05 14:30:30|41795.9|41775.9|41794.5|41774.5|41795.9|41775.9|41794.5|41774.5|0
1633444240000|2021-10-05 14:30:40|41797|41777|41794.4|41774.4|41797|41777|41794.4|41774.4|19
1633444250000|2021-10-05 14:30:50|41793|41773|41793|41773|41796.9|41776.9|41791.9|41771.9|14
1633444260000|2021-10-05 14:31:00|41791.9|41771.9|41804.4|41784.4|41804.4|41784.4|41791.9|41771.9|10
1633444270000|2021-10-05 14:31:10|41805.9|41785.9|41809.4|41789.4|41814.4|41794.4|41805.9|41785.9|3
1633444280000|2021-10-05 14:31:20|41805.5|41785.5|41795.5|41775.5|41805.5|41785.5|41793.4|41773.4|9
1633444290000|2021-10-05 14:31:30|41796.9|41776.9|41791.9|41771.9|41796.9|41776.9|41791.9|41771.9|1
1633444300000|2021-10-05 14:31:40|41793|41773|41794.4|41774.4|41796.9|41776.9|41791.9|41771.9|4
1633444310000|2021-10-05 14:31:50|41795.5|41775.5|41794.4|41774.4|41795.9|41775.9|41794.4|41774.4|0
1633444320000|2021-10-05 14:32:00|41796.9|41776.9|41796.9|41776.9|41799.4|41779.4|41796.9|41776.9|29
1633444330000|2021-10-05 14:32:10|41795.5|41775.5|41796.9|41776.9|41796.9|41776.9|41791.9|41771.9|6
1633444340000|2021-10-05 14:32:20|41791.9|41771.9|41799.4|41779.4|41799.4|41779.4|41791.9|41771.9|7
1633444350000|2021-10-05 14:32:30|41796.9|41776.9|41796.9|41776.9|41796.9|41776.9|41791.9|41771.9|11
1633444360000|2021-10-05 14:32:40|41794.4|41774.4|41794.4|41774.4|41796.9|41776.9|41794.4|41774.4|0
1633444370000|2021-10-05 14:32:50|41791.9|41771.9|41796.9|41776.9|41796.9|41776.9|41790.5|41770.5|16
1633444380000|2021-10-05 14:33:00|41798.4|41778.4|41805.5|41785.5|41806.9|41786.9|41798.4|41778.4|10
1633444390000|2021-10-05 14:33:10|41804|41784|41789.4|41769.4|41804|41784|41789.4|41769.4|12
1633444400000|2021-10-05 14:33:20|41791.9|41771.9|41786.9|41766.9|41791.9|41771.9|41786.9|41766.9|4
1633444410000|2021-10-05 14:33:30|41789.4|41769.4|41806.9|41786.9|41806.9|41786.9|41789.4|41769.4|19
1633444420000|2021-10-05 14:33:40|41808.4|41788.4|41826.9|41806.9|41826.9|41806.9|41808.4|41788.4|9
1633444430000|2021-10-05 14:33:50|41828|41808|41874.4|41854.4|41874.4|41854.4|41828|41808|25
1633444440000|2021-10-05 14:34:00|41876.9|41856.9|41904.4|41884.4|41904.4|41884.4|41876.9|41856.9|25
1633444450000|2021-10-05 14:34:10|41906.9|41886.9|41906.9|41886.9|41906.9|41886.9|41901.9|41881.9|19
1633444460000|2021-10-05 14:34:20|41905.5|41885.5|41889.4|41869.4|41906.9|41886.9|41889.4|41869.4|10
1633444470000|2021-10-05 14:34:30|41886.9|41866.9|41878.4|41858.4|41889.4|41869.4|41878.4|41858.4|24
1633444480000|2021-10-05 14:34:40|41880.9|41860.9|41891.9|41871.9|41895.9|41875.9|41878.4|41858.4|28
1633444490000|2021-10-05 14:34:50|41893|41873|41881.9|41861.9|41893|41873|41878|41858|24
1633444500000|2021-10-05 14:35:00|41880.5|41860.5|41874.4|41854.4|41886.9|41866.9|41874.4|41854.4|19
1633444510000|2021-10-05 14:35:10|41875.9|41855.9|41876.5|41856.5|41891.9|41871.9|41875.9|41855.9|16
1633444520000|2021-10-05 14:35:20|41874.4|41854.4|41854.4|41834.4|41874.4|41854.4|41854.4|41834.4|10
1633444530000|2021-10-05 14:35:30|41849.4|41829.4|41844.4|41824.4|41849.4|41829.4|41843|41823|15
1633444540000|2021-10-05 14:35:40|41841.9|41821.9|41845.9|41825.9|41845.9|41825.9|41841.9|41821.9|7
1633444550000|2021-10-05 14:35:50|41845.5|41825.5|41846.9|41826.9|41846.9|41826.9|41844.4|41824.4|3
1633444560000|2021-10-05 14:36:00|41845.5|41825.5|41844.4|41824.4|41846.9|41826.9|41834.4|41814.4|37
1633444570000|2021-10-05 14:36:10|41843.4|41823.4|41824.4|41804.4|41843.4|41823.4|41824.4|41804.4|10
1633444580000|2021-10-05 14:36:20|41823|41803|41826.9|41806.9|41826.9|41806.9|41823|41803|4
1633444590000|2021-10-05 14:36:30|41825.5|41805.5|41801.9|41781.9|41825.5|41805.5|41801.9|41781.9|17
1633444600000|2021-10-05 14:36:40|41800.5|41780.5|41796.9|41776.9|41800.5|41780.5|41796.9|41776.9|3
1633444610000|2021-10-05 14:36:50|41801.9|41781.9|41801.9|41781.9|41804.4|41784.4|41801.9|41781.9|4
1633444620000|2021-10-05 14:37:00|41799.4|41779.4|41799.4|41779.4|41799.4|41779.4|41799.4|41779.4|7
1633444630000|2021-10-05 14:37:10|41796.9|41776.9|41803.4|41783.4|41803.4|41783.4|41796.9|41776.9|10
1633444640000|2021-10-05 14:37:20|41804.4|41784.4|41809.4|41789.4|41809.4|41789.4|41803|41783|9
1633444650000|2021-10-05 14:37:30|41806.9|41786.9|41796.9|41776.9|41806.9|41786.9|41796.9|41776.9|3
1633444660000|2021-10-05 14:37:40|41795.5|41775.5|41784.4|41764.4|41796.9|41776.9|41784.4|41764.4|7
1633444670000|2021-10-05 14:37:50|41783|41763|41781.5|41761.5|41784.4|41764.4|41779.4|41759.4|1
1633444680000|2021-10-05 14:38:00|41779.4|41759.4|41784.4|41764.4|41791.9|41771.9|41779.4|41759.4|8
1633444690000|2021-10-05 14:38:10|41783|41763|41786.9|41766.9|41786.9|41766.9|41781.9|41761.9|2
1633444700000|2021-10-05 14:38:20|41790.9|41770.9|41792.4|41772.4|41792.4|41772.4|41790.9|41770.9|5
1633444710000|2021-10-05 14:38:30|41793.9|41773.9|41793.9|41773.9|41793.9|41773.9|41793.9|41773.9|4
1633444720000|2021-10-05 14:38:40|41792.4|41772.4|41793.9|41773.9|41793.9|41773.9|41792.4|41772.4|0
1633444730000|2021-10-05 14:38:50|41792.4|41772.4|41791.9|41771.9|41792.4|41772.4|41790.9|41770.9|4
1633444740000|2021-10-05 14:39:00|41793.4|41773.4|41806.9|41786.9|41806.9|41786.9|41793.4|41773.4|7
1633444750000|2021-10-05 14:39:10|41809.4|41789.4|41809.4|41789.4|41811.9|41791.9|41809.4|41789.4|2
1633444760000|2021-10-05 14:39:20|41806.5|41786.5|41801.9|41781.9|41806.5|41786.5|41801.9|41781.9|6
1633444770000|2021-10-05 14:39:30|41798.4|41778.4|41787.4|41767.4|41798.4|41778.4|41787.4|41767.4|7
1633444780000|2021-10-05 14:39:40|41789.9|41769.9|41789.9|41769.9|41789.9|41769.9|41787.4|41767.4|26
1633444790000|2021-10-05 14:39:50|41791.4|41771.4|41791.4|41771.4|41791.4|41771.4|41791.4|41771.4|2
1633444800000|2021-10-05 14:40:00|41792.8|41772.8|41807.4|41787.4|41812.4|41792.4|41792.4|41772.4|20
1633444810000|2021-10-05 14:40:10|41808.4|41788.4|41808.4|41788.4|41808.4|41788.4|41808.4|41788.4|23
1633444830000|2021-10-05 14:40:30|41813.4|41793.4|41833.9|41813.9|41833.9|41813.9|41813.4|41793.4|101
1633444840000|2021-10-05 14:40:40|41834.9|41814.9|41832.4|41812.4|41834.9|41814.9|41832.4|41812.4|18
1633444850000|2021-10-05 14:40:50|41830.9|41810.9|41825.9|41805.9|41832.4|41812.4|41825.9|41805.9|6
1633444860000|2021-10-05 14:41:00|41824.4|41804.4|41825.9|41805.9|41825.9|41805.9|41823|41803|16
1633444870000|2021-10-05 14:41:10|41824.9|41804.9|41833.9|41813.9|41833.9|41813.9|41824.9|41804.9|7
1633444880000|2021-10-05 14:41:20|41834.9|41814.9|41845.9|41825.9|41846.4|41826.4|41834.9|41814.9|8
1633444890000|2021-10-05 14:41:30|41844.9|41824.9|41842.4|41822.4|41844.9|41824.9|41838.4|41818.4|18
1633444900000|2021-10-05 14:41:40|41843.9|41823.9|41849.9|41829.9|41849.9|41829.9|41842.4|41822.4|4
1633444910000|2021-10-05 14:41:50|41844.9|41824.9|41847.4|41827.4|41848.4|41828.4|41844.9|41824.9|2
1633444920000|2021-10-05 14:42:00|41848.4|41828.4|41849.9|41829.9|41849.9|41829.9|41848.4|41828.4|2
1633444930000|2021-10-05 14:42:10|41851.4|41831.4|41857.4|41837.4|41859.9|41839.9|41851.4|41831.4|6
1633444940000|2021-10-05 14:42:20|41855.9|41835.9|41857.4|41837.4|41859.9|41839.9|41854.9|41834.9|2
1633444950000|2021-10-05 14:42:30|41854.9|41834.9|41855.9|41835.9|41855.9|41835.9|41854.9|41834.9|7
1633444960000|2021-10-05 14:42:40|41854.9|41834.9|41851.9|41831.9|41857.4|41837.4|41851.9|41831.9|3
1633444970000|2021-10-05 14:42:50|41853.4|41833.4|41853.4|41833.4|41853.4|41833.4|41851.9|41831.9|3
1633444980000|2021-10-05 14:43:00|41854.9|41834.9|41869.9|41849.9|41869.9|41849.9|41854.9|41834.9|6
1633444990000|2021-10-05 14:43:10|41871.4|41851.4|41871.4|41851.4|41871.4|41851.4|41871.4|41851.4|6
1633445000000|2021-10-05 14:43:20|41869.9|41849.9|41879.9|41859.9|41879.9|41859.9|41869.9|41849.9|5
1633445010000|2021-10-05 14:43:30|41882.4|41862.4|41882.4|41862.4|41882.4|41862.4|41881.4|41861.4|9
1633445020000|2021-10-05 14:43:40|41883.4|41863.4|41893.4|41873.4|41894.9|41874.9|41883.4|41863.4|15
1633445030000|2021-10-05 14:43:50|41894.9|41874.9|41902.4|41882.4|41902.4|41882.4|41894.9|41874.9|4
1633445040000|2021-10-05 14:44:00|41899.9|41879.9|41899.9|41879.9|41899.9|41879.9|41899.9|41879.9|4
1633445050000|2021-10-05 14:44:10|41898.4|41878.4|41893.4|41873.4|41898.9|41878.9|41893.4|41873.4|9
1633445060000|2021-10-05 14:44:20|41896.4|41876.4|41893.4|41873.4|41897.4|41877.4|41893.4|41873.4|9
1633445070000|2021-10-05 14:44:30|41891.9|41871.9|41884.9|41864.9|41891.9|41871.9|41884.9|41864.9|11
1633445080000|2021-10-05 14:44:40|41881.9|41861.9|41879.9|41859.9|41881.9|41861.9|41879.9|41859.9|10
1633445090000|2021-10-05 14:44:50|41882.4|41862.4|41883.4|41863.4|41883.4|41863.4|41882.4|41862.4|5
1633445100000|2021-10-05 14:45:00|41885.9|41865.9|41903.9|41883.9|41903.9|41883.9|41885.9|41865.9|10
1633445110000|2021-10-05 14:45:10|41904.9|41884.9|41918.4|41898.4|41928.9|41908.9|41904.9|41884.9|37
1633445120000|2021-10-05 14:45:20|41915.9|41895.9|41917.4|41897.4|41917.4|41897.4|41912.4|41892.4|14
1633445130000|2021-10-05 14:45:30|41919.9|41899.9|41914.9|41894.9|41919.9|41899.9|41914.9|41894.9|12
1633445140000|2021-10-05 14:45:40|41908.9|41888.9|41912.8|41892.8|41912.8|41892.8|41901.4|41881.4|10
1633445150000|2021-10-05 14:45:50|41914.9|41894.9|41928.9|41908.9|41928.9|41908.9|41914.9|41894.9|8
1633445160000|2021-10-05 14:46:00|41927.4|41907.4|41919.9|41899.9|41927.4|41907.4|41919.9|41899.9|8
1633445170000|2021-10-05 14:46:10|41918.9|41898.9|41915.9|41895.9|41918.9|41898.9|41914.9|41894.9|20
1633445180000|2021-10-05 14:46:20|41914.9|41894.9|41918.9|41898.9|41918.9|41898.9|41914.9|41894.9|0
1633445190000|2021-10-05 14:46:30|41927.4|41907.4|41927.4|41907.4|41927.4|41907.4|41927.4|41907.4|7
1633445200000|2021-10-05 14:46:40|41929.9|41909.9|41929.9|41909.9|41929.9|41909.9|41927.4|41907.4|3
1633445210000|2021-10-05 14:46:50|41932.8|41912.8|41942.4|41922.4|41945.3|41925.3|41932.8|41912.8|44
1633445220000|2021-10-05 14:47:00|41941.4|41921.4|41947.8|41927.8|41947.8|41927.8|41940.3|41920.3|10
1633445230000|2021-10-05 14:47:10|41954.3|41934.3|41961.4|41941.4|41975.3|41955.3|41954.3|41934.3|71
1633445240000|2021-10-05 14:47:20|41955.3|41935.3|41950.3|41930.3|41956.8|41936.8|41950.3|41930.3|21
1633445250000|2021-10-05 14:47:30|41947.8|41927.8|41934.9|41914.9|41947.8|41927.8|41934.9|41914.9|10
1633445260000|2021-10-05 14:47:40|41933.9|41913.9|41927.8|41907.8|41933.9|41913.9|41925.3|41905.3|4
1633445270000|2021-10-05 14:47:50|41929.3|41909.3|41930.3|41910.3|41931.4|41911.4|41927.8|41907.8|9
1633445280000|2021-10-05 14:48:00|41932.8|41912.8|41932.8|41912.8|41942.8|41922.8|41926.4|41906.4|67
1633445290000|2021-10-05 14:48:10|41928.9|41908.9|41912.8|41892.8|41928.9|41908.9|41912.8|41892.8|7
1633445300000|2021-10-05 14:48:20|41910.3|41890.3|41903.3|41883.3|41910.3|41890.3|41903.3|41883.3|15
1633445310000|2021-10-05 14:48:30|41899.3|41879.3|41897.8|41877.8|41899.3|41879.3|41897.8|41877.8|9
1633445320000|2021-10-05 14:48:40|41899.3|41879.3|41906.8|41886.8|41906.8|41886.8|41897.8|41877.8|13
1633445330000|2021-10-05 14:48:50|41908.3|41888.3|41925.8|41905.8|41925.8|41905.8|41908.3|41888.3|4
1633445340000|2021-10-05 14:49:00|41924.3|41904.3|41909.3|41889.3|41924.3|41904.3|41909.3|41889.3|15
1633445350000|2021-10-05 14:49:10|41914.3|41894.3|41916.8|41896.8|41916.8|41896.8|41914.3|41894.3|5
1633445360000|2021-10-05 14:49:20|41915.3|41895.3|41916.8|41896.8|41916.8|41896.8|41914.3|41894.3|0
1633445370000|2021-10-05 14:49:30|41915.3|41895.3|41914.3|41894.3|41915.3|41895.3|41914.3|41894.3|1
1633445380000|2021-10-05 14:49:40|41911.8|41891.8|41914.3|41894.3|41914.3|41894.3|41909.3|41889.3|7
1633445390000|2021-10-05 14:49:50|41915.8|41895.8|41925.8|41905.8|41925.8|41905.8|41911.8|41891.8|14
1633445400000|2021-10-05 14:50:00|41929.3|41909.3|41949.3|41929.3|41964.3|41944.3|41929.3|41909.3|29
1633445410000|2021-10-05 14:50:10|41946.4|41926.4|41928.3|41908.3|41946.4|41926.4|41928.3|41908.3|12
1633445420000|2021-10-05 14:50:20|41926.8|41906.8|41920.3|41900.3|41926.8|41906.8|41920.3|41900.3|3
1633445430000|2021-10-05 14:50:30|41914.3|41894.3|41901.8|41881.8|41914.3|41894.3|41901.8|41881.8|13
1633445440000|2021-10-05 14:50:40|41906.8|41886.8|41910.3|41890.3|41914.3|41894.3|41906.8|41886.8|25
1633445450000|2021-10-05 14:50:50|41912.8|41892.8|41922.8|41902.8|41922.8|41902.8|41912.8|41892.8|20
1633445460000|2021-10-05 14:51:00|41923.9|41903.9|41930.3|41910.3|41930.3|41910.3|41923.9|41903.9|6
1633445470000|2021-10-05 14:51:10|41932.8|41912.8|41930.3|41910.3|41932.8|41912.8|41930.3|41910.3|3
1633445480000|2021-10-05 14:51:20|41928.9|41908.9|41920.3|41900.3|41928.9|41908.9|41917.8|41897.8|19
1633445490000|2021-10-05 14:51:30|41921.4|41901.4|41916.4|41896.4|41921.4|41901.4|41916.4|41896.4|4
1633445500000|2021-10-05 14:51:40|41920.3|41900.3|41927.8|41907.8|41927.8|41907.8|41920.3|41900.3|8
1633445510000|2021-10-05 14:51:50|41929.3|41909.3|41927.8|41907.8|41929.3|41909.3|41927.8|41907.8|2
1633445520000|2021-10-05 14:52:00|41926.4|41906.4|41902.8|41882.8|41926.4|41906.4|41902.8|41882.8|14
1633445530000|2021-10-05 14:52:10|41900.3|41880.3|41905.3|41885.3|41905.3|41885.3|41900.3|41880.3|4
1633445540000|2021-10-05 14:52:20|41903.9|41883.9|41900.3|41880.3|41903.9|41883.9|41900.3|41880.3|4
1633445550000|2021-10-05 14:52:30|41901.8|41881.8|41915.3|41895.3|41915.3|41895.3|41901.8|41881.8|9
1633445560000|2021-10-05 14:52:40|41931.8|41911.8|41930.3|41910.3|41934.3|41914.3|41930.3|41910.3|14
1633445570000|2021-10-05 14:52:50|41932.8|41912.8|41924.9|41904.9|41932.8|41912.8|41924.9|41904.9|8
1633445580000|2021-10-05 14:53:00|41927.4|41907.4|41935.3|41915.3|41937.8|41917.8|41925.3|41905.3|10
1633445590000|2021-10-05 14:53:10|41936.8|41916.8|41922.8|41902.8|41936.8|41916.8|41922.8|41902.8|7
1633445600000|2021-10-05 14:53:20|41925.3|41905.3|41922.8|41902.8|41925.3|41905.3|41922.8|41902.8|2
1633445610000|2021-10-05 14:53:30|41925.3|41905.3|41918.9|41898.9|41925.3|41905.3|41918.9|41898.9|1
1633445620000|2021-10-05 14:53:40|41916.4|41896.4|41917.8|41897.8|41917.8|41897.8|41915.3|41895.3|0
1633445630000|2021-10-05 14:53:50|41916.4|41896.4|41920.3|41900.3|41920.3|41900.3|41915.3|41895.3|18
1633445640000|2021-10-05 14:54:00|41921.8|41901.8|41927.8|41907.8|41927.8|41907.8|41921.8|41901.8|5
1633445650000|2021-10-05 14:54:10|41929.3|41909.3|41935.3|41915.3|41935.3|41915.3|41929.3|41909.3|6
1633445660000|2021-10-05 14:54:20|41937.8|41917.8|41937.8|41917.8|41937.8|41917.8|41937.8|41917.8|0
1633445670000|2021-10-05 14:54:30|41935.8|41915.8|41932.4|41912.4|41935.8|41915.8|41930.3|41910.3|13
1633445680000|2021-10-05 14:54:40|41935.3|41915.3|41935.3|41915.3|41940.3|41920.3|41935.3|41915.3|4
1633445690000|2021-10-05 14:54:50|41936.8|41916.8|41940.3|41920.3|41940.3|41920.3|41936.8|41916.8|3
1633445700000|2021-10-05 14:55:00|41938.8|41918.8|41942.8|41922.8|41942.8|41922.8|41938.8|41918.8|7
1633445710000|2021-10-05 14:55:10|41945.3|41925.3|41941.3|41921.3|41945.3|41925.3|41941.3|41921.3|16
1633445730000|2021-10-05 14:55:30|41938.8|41918.8|41936.8|41916.8|41940.3|41920.3|41936.8|41916.8|1
1633445740000|2021-10-05 14:55:40|41925.3|41905.3|41917.8|41897.8|41925.3|41905.3|41917.8|41897.8|16
1633445750000|2021-10-05 14:55:50|41920.3|41900.3|41920.3|41900.3|41922.8|41902.8|41920.3|41900.3|0
1633445760000|2021-10-05 14:56:00|41922.8|41902.8|41927.8|41907.8|41927.8|41907.8|41920.3|41900.3|6
1633445770000|2021-10-05 14:56:10|41930.3|41910.3|41927.8|41907.8|41932.8|41912.8|41927.8|41907.8|9
1633445780000|2021-10-05 14:56:20|41930.3|41910.3|41932.8|41912.8|41932.8|41912.8|41927.8|41907.8|1
1633445790000|2021-10-05 14:56:30|41935.8|41915.8|41940.3|41920.3|41940.3|41920.3|41935.8|41915.8|5
1633445800000|2021-10-05 14:56:40|41938.8|41918.8|41935.3|41915.3|41938.8|41918.8|41935.3|41915.3|4
1633445810000|2021-10-05 14:56:50|41934.3|41914.3|41927.8|41907.8|41934.3|41914.3|41927.8|41907.8|7
1633445820000|2021-10-05 14:57:00|41926.3|41906.3|41925.3|41905.3|41927.8|41907.8|41925.3|41905.3|4
1633445830000|2021-10-05 14:57:10|41921.8|41901.8|41920.3|41900.3|41922.8|41902.8|41920.3|41900.3|1
1633445840000|2021-10-05 14:57:20|41914.3|41894.3|41907.8|41887.8|41914.3|41894.3|41907.8|41887.8|9
1633445850000|2021-10-05 14:57:30|41906.8|41886.8|41891.8|41871.8|41906.8|41886.8|41891.8|41871.8|7
1633445860000|2021-10-05 14:57:40|41896.8|41876.8|41900.3|41880.3|41900.3|41880.3|41896.8|41876.8|21
1633445870000|2021-10-05 14:57:50|41903.3|41883.3|41905.3|41885.3|41905.3|41885.3|41903.3|41883.3|3
1633445880000|2021-10-05 14:58:00|41907.8|41887.8|41910.3|41890.3|41910.3|41890.3|41905.3|41885.3|15
1633445890000|2021-10-05 14:58:10|41914.3|41894.3|41912.8|41892.8|41914.3|41894.3|41912.8|41892.8|4
1633445900000|2021-10-05 14:58:20|41914.3|41894.3|41915.3|41895.3|41916.8|41896.8|41914.3|41894.3|3
1633445910000|2021-10-05 14:58:30|41917.8|41897.8|41917.8|41897.8|41917.8|41897.8|41917.8|41897.8|2
1633445920000|2021-10-05 14:58:40|41921.8|41901.8|41926.3|41906.3|41926.3|41906.3|41921.8|41901.8|4
1633445930000|2021-10-05 14:58:50|41927.8|41907.8|41935.3|41915.3|41935.3|41915.3|41927.8|41907.8|15
1633445940000|2021-10-05 14:59:00|41932.8|41912.8|41930.3|41910.3|41934.3|41914.3|41930.3|41910.3|7
1633445950000|2021-10-05 14:59:10|||||||||1
1633445960000|2021-10-05 14:59:20|41931.8|41911.8|41934.3|41914.3|41934.3|41914.3|41930.3|41910.3|4
1633445970000|2021-10-05 14:59:30|41935.3|41915.3|41941.8|41921.8|41941.8|41921.8|41935.3|41915.3|2
1633445980000|2021-10-05 14:59:40|41944.3|41924.3|41955.3|41935.3|41955.3|41935.3|41944.3|41924.3|12
1633445990000|2021-10-05 14:59:50|||||||||1
1633446000000|2021-10-05 15:00:00|41956.8|41936.8|41966.8|41946.8|41966.8|41946.8|41956.8|41936.8|10
1633446010000|2021-10-05 15:00:10|41972.8|41952.8|41955.3|41935.3|41972.8|41952.8|41955.3|41935.3|13
1633446020000|2021-10-05 15:00:20|41951.3|41931.3|41946.3|41926.3|41951.3|41931.3|41946.3|41926.3|5
1633446030000|2021-10-05 15:00:30|41943.4|41923.4|41940.3|41920.3|41943.4|41923.4|41940.3|41920.3|2
1633446040000|2021-10-05 15:00:40|41936.8|41916.8|41926.8|41906.8|41936.8|41916.8|41926.8|41906.8|7
1633446050000|2021-10-05 15:00:50|41924.3|41904.3|41915.3|41895.3|41924.3|41904.3|41915.3|41895.3|6
1633446060000|2021-10-05 15:01:00|41916.8|41896.8|41915.3|41895.3|41917.8|41897.8|41915.3|41895.3|1
1633446070000|2021-10-05 15:01:10|41913.8|41893.8|41905.3|41885.3|41913.8|41893.8|41902.8|41882.8|7
1633446080000|2021-10-05 15:01:20|41908.3|41888.3|41905.3|41885.3|41910.3|41890.3|41905.3|41885.3|2
1633446090000|2021-10-05 15:01:30|41902.4|41882.4|41897.8|41877.8|41902.4|41882.4|41895.3|41875.3|11
1633446100000|2021-10-05 15:01:40|41900.3|41880.3|41905.3|41885.3|41905.3|41885.3|41900.3|41880.3|4
1633446110000|2021-10-05 15:01:50|41907.8|41887.8|41916.8|41896.8|41916.8|41896.8|41907.8|41887.8|10
1633446120000|2021-10-05 15:02:00|41915.3|41895.3|41917.8|41897.8|41917.8|41897.8|41915.3|41895.3|11
1633446130000|2021-10-05 15:02:10|41920.3|41900.3|41930.3|41910.3|41930.3|41910.3|41920.3|41900.3|5
1633446140000|2021-10-05 15:02:20|41929.3|41909.3|41924.3|41904.3|41929.3|41909.3|41922.8|41902.8|8
1633446150000|2021-10-05 15:02:30|41925.3|41905.3|41925.3|41905.3|41925.3|41905.3|41925.3|41905.3|0
1633446160000|2021-10-05 15:02:40|41926.8|41906.8|41928.3|41908.3|41928.3|41908.3|41926.8|41906.8|3
1633446170000|2021-10-05 15:02:50|41929.7|41909.7|41920.3|41900.3|41930.8|41910.8|41920.3|41900.3|3
1633446180000|2021-10-05 15:03:00|41921.3|41901.3|41927.8|41907.8|41927.8|41907.8|41921.3|41901.3|3
1633446190000|2021-10-05 15:03:10|||||||||3
1633446200000|2021-10-05 15:03:20|41921.3|41901.3|41920.3|41900.3|41921.3|41901.3|41917.8|41897.8|7
1633446210000|2021-10-05 15:03:30|||||||||1
1633446220000|2021-10-05 15:03:40|41917.8|41897.8|41911.3|41891.3|41917.8|41897.8|41911.3|41891.3|6
1633446230000|2021-10-05 15:03:50|41910.3|41890.3|41905.3|41885.3|41910.3|41890.3|41905.3|41885.3|2
1633446240000|2021-10-05 15:04:00|41907.8|41887.8|41914.3|41894.3|41914.3|41894.3|41905.3|41885.3|7
1633446250000|2021-10-05 15:04:10|41916.8|41896.8|41917.8|41897.8|41917.8|41897.8|41914.3|41894.3|2
1633446260000|2021-10-05 15:04:20|41920.3|41900.3|41927.8|41907.8|41927.8|41907.8|41920.3|41900.3|9
1633446270000|2021-10-05 15:04:30|41925.3|41905.3|41931.8|41911.8|41931.8|41911.8|41925.3|41905.3|5
1633446280000|2021-10-05 15:04:40|||||||||2
1633446290000|2021-10-05 15:04:50|41930.3|41910.3|41930.3|41910.3|41930.3|41910.3|41930.3|41910.3|3
1633446300000|2021-10-05 15:05:00|41931.8|41911.8|41928.8|41908.8|41933.8|41913.8|41926.3|41906.3|47
1633446310000|2021-10-05 15:05:10|41932.4|41912.4|41937.4|41917.4|41937.4|41917.4|41932.4|41912.4|5
1633446320000|2021-10-05 15:05:20|41942.4|41922.4|41947.4|41927.4|41947.4|41927.4|41942.4|41922.4|6
1633446330000|2021-10-05 15:05:30|41942.4|41922.4|41948.4|41928.4|41949.9|41929.9|41942.4|41922.4|28
1633446340000|2021-10-05 15:05:40|41949.9|41929.9|41950.9|41930.9|41950.9|41930.9|41946.9|41926.9|6
1633446350000|2021-10-05 15:05:50|41951.9|41931.9|41945.4|41925.4|41959.4|41939.4|41945.4|41925.4|17
1633446360000|2021-10-05 15:06:00|41941.9|41921.9|41941.9|41921.9|41941.9|41921.9|41941.9|41921.9|1
1633446370000|2021-10-05 15:06:10|41939.4|41919.4|41936.9|41916.9|41939.4|41919.4|41936.9|41916.9|6
1633446380000|2021-10-05 15:06:20|||||||||1
1633446390000|2021-10-05 15:06:30|41938.4|41918.4|41938.4|41918.4|41938.4|41918.4|41938.4|41918.4|6
1633446400000|2021-10-05 15:06:40|41941.9|41921.9|41958.4|41938.4|41958.4|41938.4|41941.9|41921.9|3
1633446410000|2021-10-05 15:06:50|41960.9|41940.9|41961.9|41941.9|41961.9|41941.9|41960.9|41940.9|8
1633446420000|2021-10-05 15:07:00|41962.9|41942.9|41964.4|41944.4|41964.4|41944.4|41962.9|41942.9|1
1633446430000|2021-10-05 15:07:10|41962.9|41942.9|41961.9|41941.9|41966.9|41946.9|41961.9|41941.9|56
1633446440000|2021-10-05 15:07:20|41960.4|41940.4|41964.4|41944.4|41964.4|41944.4|41960.4|41940.4|2
1633446450000|2021-10-05 15:07:30|||||||||2
1633446460000|2021-10-05 15:07:40|41965.9|41945.9|41963.9|41943.9|41966.9|41946.9|41963.9|41943.9|4
1633446470000|2021-10-05 15:07:50|41958.9|41938.9|41950.4|41930.4|41958.9|41938.9|41948.9|41928.9|19
1633446480000|2021-10-05 15:08:00|41946.4|41926.4|41895.4|41875.4|41946.4|41926.4|41895.4|41875.4|21
1633446490000|2021-10-05 15:08:10|41892.5|41872.5|41876.9|41856.9|41892.5|41872.5|41873.9|41853.9|22
1633446500000|2021-10-05 15:08:20|41877.5|41857.5|41893.9|41873.9|41893.9|41873.9|41876.4|41856.4|6
1633446510000|2021-10-05 15:08:30|41895.4|41875.4|41892.5|41872.5|41898.9|41878.9|41892.5|41872.5|8
1633446520000|2021-10-05 15:08:40|41891.4|41871.4|41901.4|41881.4|41901.4|41881.4|41887.5|41867.5|8
1633446530000|2021-10-05 15:08:50|41898.9|41878.9|41903.9|41883.9|41903.9|41883.9|41898.9|41878.9|4
1633446540000|2021-10-05 15:09:00|41906.4|41886.4|41906.4|41886.4|41906.4|41886.4|41906.4|41886.4|0
1633446550000|2021-10-05 15:09:10|41903.9|41883.9|41918.9|41898.9|41918.9|41898.9|41902.5|41882.5|17
1633446560000|2021-10-05 15:09:20|41921.4|41901.4|41918.9|41898.9|41923.9|41903.9|41918.9|41898.9|9
1633446570000|2021-10-05 15:09:30|41913.9|41893.9|41922.9|41902.9|41922.9|41902.9|41913.9|41893.9|6
1633446580000|2021-10-05 15:09:40|41930|41910|41941.4|41921.4|41941.4|41921.4|41930|41910|7
1633446590000|2021-10-05 15:09:50|||||||||1
1633446600000|2021-10-05 15:10:00|41943.9|41923.9|41936.4|41916.4|41943.9|41923.9|41935.4|41915.4|24
1633446610000|2021-10-05 15:10:10|41935|41915|41936.9|41916.9|41936.9|41916.9|41933.9|41913.9|3
1633446620000|2021-10-05 15:10:20|41937.9|41917.9|41935.4|41915.4|41937.9|41917.9|41935.4|41915.4|3
1633446630000|2021-10-05 15:10:30|41936.4|41916.4|41936.4|41916.4|41936.4|41916.4|41931.4|41911.4|3
1633446650000|2021-10-05 15:10:50|41937.9|41917.9|41942.5|41922.5|41942.5|41922.5|41936.4|41916.4|15
1633446660000|2021-10-05 15:11:00|41943.5|41923.5|41946.4|41926.4|41947.5|41927.5|41942.5|41922.5|3
1633446670000|2021-10-05 15:11:10|41943.9|41923.9|41946.4|41926.4|41946.4|41926.4|41943.9|41923.9|8
1633446680000|2021-10-05 15:11:20|41947.9|41927.9|41948.9|41928.9|41948.9|41928.9|41947.9|41927.9|3
1633446690000|2021-10-05 15:11:30|41951.4|41931.4|41948.9|41928.9|41951.4|41931.4|41948.9|41928.9|4
1633446700000|2021-10-05 15:11:40|41951.4|41931.4|41951.4|41931.4|41951.4|41931.4|41951.4|41931.4|10
1633446710000|2021-10-05 15:11:50|41946.4|41926.4|41942.9|41922.9|41946.4|41926.4|41940.4|41920.4|16
1633446720000|2021-10-05 15:12:00|41937.9|41917.9|41925.4|41905.4|41937.9|41917.9|41925.4|41905.4|4
1633446730000|2021-10-05 15:12:10|41923.9|41903.9|41917.9|41897.9|41923.9|41903.9|41915.4|41895.4|4
1633446740000|2021-10-05 15:12:20|41915.4|41895.4|41915.4|41895.4|41917.9|41897.9|41915.4|41895.4|1
1633446750000|2021-10-05 15:12:30|41910.4|41890.4|41902.9|41882.9|41910.4|41890.4|41902.9|41882.9|2
1633446760000|2021-10-05 15:12:40|41906.9|41886.9|41911.9|41891.9|41911.9|41891.9|41906.9|41886.9|4
1633446770000|2021-10-05 15:12:50|41914.4|41894.4|41914.4|41894.4|41914.4|41894.4|41914.4|41894.4|0
1633446780000|2021-10-05 15:13:00|41916.9|41896.9|41921.9|41901.9|41921.9|41901.9|41916.9|41896.9|16
1633446790000|2021-10-05 15:13:10|41923.4|41903.4|41931.9|41911.9|41931.9|41911.9|41923.4|41903.4|9
1633446800000|2021-10-05 15:13:20|41934.4|41914.4|41943.4|41923.4|41943.4|41923.4|41934.4|41914.4|18
1633446810000|2021-10-05 15:13:30|41946.9|41926.9|41958.4|41938.4|41959.8|41939.8|41946.9|41926.9|6
1633446820000|2021-10-05 15:13:40|41960.9|41940.9|41961.9|41941.9|41961.9|41941.9|41960.9|41940.9|5
1633446830000|2021-10-05 15:13:50|41963.4|41943.4|41960.4|41940.4|41963.4|41943.4|41959.4|41939.4|2
1633446840000|2021-10-05 15:14:00|41959.4|41939.4|41956.9|41936.9|41961.9|41941.9|41956.9|41936.9|8
1633446850000|2021-10-05 15:14:10|41951.9|41931.9|41951.9|41931.9|41951.9|41931.9|41951.9|41931.9|4
1633446860000|2021-10-05 15:14:20|||||||||5
1633446870000|2021-10-05 15:14:30|41958.4|41938.4|41958.4|41938.4|41958.4|41938.4|41958.4|41938.4|9
1633446880000|2021-10-05 15:14:40|41960.9|41940.9|41959.4|41939.4|41961.9|41941.9|41959.4|41939.4|4
1633446890000|2021-10-05 15:14:50|||||||||11
1633446900000|2021-10-05 15:15:00|41960.9|41940.9|41959.4|41939.4|41961.9|41941.9|41959.4|41939.4|8
1633446910000|2021-10-05 15:15:10|41957.9|41937.9|41964.4|41944.4|41964.4|41944.4|41956.9|41936.9|6
1633446920000|2021-10-05 15:15:20|41967.3|41947.3|41969.4|41949.4|41969.4|41949.4|41967.3|41947.3|8
1633446930000|2021-10-05 15:15:30|41970.9|41950.9|41974.4|41954.4|41974.4|41954.4|41970.9|41950.9|8
1633446940000|2021-10-05 15:15:40|41975.4|41955.4|41983.4|41963.4|41985.9|41965.9|41975.4|41955.4|5
1633446950000|2021-10-05 15:15:50|41984.8|41964.8|42009.4|41989.4|42009.4|41989.4|41984.8|41964.8|95
1633446960000|2021-10-05 15:16:00|42010.9|41990.9|42009.4|41989.4|42018.4|41998.4|42009.4|41989.4|14
1633446970000|2021-10-05 15:16:10|42004.4|41984.4|42004.4|41984.4|42004.4|41984.4|42004.4|41984.4|6
1633446980000|2021-10-05 15:16:20|42001.9|41981.9|41999.4|41979.4|42001.9|41981.9|41999.4|41979.4|10
1633446990000|2021-10-05 15:16:30|41998.4|41978.4|41996.9|41976.9|41998.4|41978.4|41996.9|41976.9|4
1633447000000|2021-10-05 15:16:40|41994.4|41974.4|41994.4|41974.4|41994.4|41974.4|41994.4|41974.4|1
1633447010000|2021-10-05 15:16:50|41996.9|41976.9|41996.9|41976.9|41996.9|41976.9|41994.4|41974.4|2
1633447020000|2021-10-05 15:17:00|41998.4|41978.4|41999.4|41979.4|42004.4|41984.4|41998.4|41978.4|9
1633447030000|2021-10-05 15:17:10|||||||||2
1633447040000|2021-10-05 15:17:20|42001.9|41981.9|42001.9|41981.9|42001.9|41981.9|42001.9|41981.9|2
1633447060000|2021-10-05 15:17:40|42004.4|41984.4|42004.4|41984.4|42004.4|41984.4|42004.4|41984.4|3
1633447070000|2021-10-05 15:17:50|42005.4|41985.4|42032.3|42012.3|42032.3|42012.3|42005.4|41985.4|24
1633447080000|2021-10-05 15:18:00|42028.4|42008.4|42054.4|42034.4|42054.4|42034.4|42020.4|42000.4|17
1633447090000|2021-10-05 15:18:10|42052.9|42032.9|42039.4|42019.4|42052.9|42032.9|42039.4|42019.4|23
1633447100000|2021-10-05 15:18:20|42041.9|42021.9|42049.4|42029.4|42049.4|42029.4|42039.4|42019.4|10
1633447110000|2021-10-05 15:18:30|42044.4|42024.4|42039.4|42019.4|42044.4|42024.4|42039.4|42019.4|15
1633447120000|2021-10-05 15:18:40|42041.9|42021.9|42042.9|42022.9|42044.4|42024.4|42039.4|42019.4|14
1633447130000|2021-10-05 15:18:50|42040.4|42020.4|42021.9|42001.9|42040.4|42020.4|42021.9|42001.9|13
1633447140000|2021-10-05 15:19:00|42024.4|42004.4|42027.3|42007.3|42028.8|42008.8|42023.4|42003.4|26
1633447150000|2021-10-05 15:19:10|42032.3|42012.3|42032.3|42012.3|42032.3|42012.3|42027.3|42007.3|3
1633447160000|2021-10-05 15:19:20|42029.8|42009.8|42034.8|42014.8|42034.8|42014.8|42029.8|42009.8|11
1633447170000|2021-10-05 15:19:30|42036.3|42016.3|42036.3|42016.3|42036.3|42016.3|42034.8|42014.8|1
1633447180000|2021-10-05 15:19:40|42034.8|42014.8|42033.4|42013.4|42034.8|42014.8|42033.4|42013.4|7
1633447190000|2021-10-05 15:19:50|42024.8|42004.8|42017.3|41997.3|42024.8|42004.8|42017.3|41997.3|9
1633447200000|2021-10-05 15:20:00|42012.3|41992.3|42014.8|41994.8|42014.8|41994.8|41999.8|41979.8|11
1633447220000|2021-10-05 15:20:20|42013.4|41993.4|42023.8|42003.8|42023.8|42003.8|42013.4|41993.4|4
1633447230000|2021-10-05 15:20:30|42028.8|42008.8|42029.8|42009.8|42032.3|42012.3|42028.8|42008.8|3
1633447240000|2021-10-05 15:20:40|42028.4|42008.4|42028.4|42008.4|42028.4|42008.4|42028.4|42008.4|0
1633447250000|2021-10-05 15:20:50|42029.8|42009.8|42022.3|42002.3|42029.8|42009.8|42022.3|42002.3|2
1633447260000|2021-10-05 15:21:00|42025.3|42005.3|42019.8|41999.8|42027.3|42007.3|42019.8|41999.8|3
1633447270000|2021-10-05 15:21:10|42022.3|42002.3|42022.3|42002.3|42023.8|42003.8|42022.3|42002.3|2
1633447280000|2021-10-05 15:21:20|42023.8|42003.8|42021.3|42001.3|42023.8|42003.8|42021.3|42001.3|8
1633447290000|2021-10-05 15:21:30|||||||||2
1633447300000|2021-10-05 15:21:40|42018.4|41998.4|42021.3|42001.3|42021.3|42001.3|42017.3|41997.3|6
1633447310000|2021-10-05 15:21:50|42022.3|42002.3|42022.3|42002.3|42022.3|42002.3|42022.3|42002.3|1
1633447320000|2021-10-05 15:22:00|42019.8|41999.8|42024.8|42004.8|42024.8|42004.8|42019.8|41999.8|8
1633447330000|2021-10-05 15:22:10|42023.8|42003.8|42027.3|42007.3|42028.8|42008.8|42023.8|42003.8|3
1633447340000|2021-10-05 15:22:20|42024.8|42004.8|42019.8|41999.8|42024.8|42004.8|42019.8|41999.8|3
1633447350000|2021-10-05 15:22:30|42018.4|41998.4|42014.8|41994.8|42018.4|41998.4|42014.8|41994.8|0
1633447360000|2021-10-05 15:22:40|||||||||2
1633447370000|2021-10-05 15:22:50|42013.4|41993.4|42017.3|41997.3|42017.3|41997.3|42012.3|41992.3|10
1633447380000|2021-10-05 15:23:00|42018.8|41998.8|42028.4|42008.4|42028.4|42008.4|42018.8|41998.8|4
1633447390000|2021-10-05 15:23:10|42024.8|42004.8|42024.8|42004.8|42027.3|42007.3|42024.8|42004.8|5
1633447400000|2021-10-05 15:23:20|42026.3|42006.3|42015.3|41995.3|42026.3|42006.3|42015.3|41995.3|16
1633447410000|2021-10-05 15:23:30|42016.8|41996.8|42007.8|41987.8|42017.8|41997.8|42007.8|41987.8|19
1633447420000|2021-10-05 15:23:40|42009.3|41989.3|42017.8|41997.8|42021.3|42001.3|42009.3|41989.3|9
1633447430000|2021-10-05 15:23:50|42016.3|41996.3|42017.8|41997.8|42017.8|41997.8|42016.3|41996.3|8
1633447440000|2021-10-05 15:24:00|42016.3|41996.3|42016.3|41996.3|42016.3|41996.3|42016.3|41996.3|1
1633447450000|2021-10-05 15:24:10|42017.8|41997.8|42021.3|42001.3|42021.3|42001.3|42017.8|41997.8|7
1633447460000|2021-10-05 15:24:20|42020.3|42000.3|42019.3|41999.3|42020.3|42000.3|42017.8|41997.8|2
1633447470000|2021-10-05 15:24:30|42017.8|41997.8|42017.8|41997.8|42022.8|42002.8|42017.8|41997.8|2
1633447480000|2021-10-05 15:24:40|42019.3|41999.3|42003.8|41983.8|42019.3|41999.3|42003.8|41983.8|10
1633447490000|2021-10-05 15:24:50|42006.8|41986.8|42006.8|41986.8|42006.8|41986.8|42006.8|41986.8|1
1633447500000|2021-10-05 15:25:00|42005.3|41985.3|42014.3|41994.3|42014.3|41994.3|42003.8|41983.8|8
1633447510000|2021-10-05 15:25:10|42012.8|41992.8|42012.8|41992.8|42012.8|41992.8|42012.8|41992.8|2
1633447520000|2021-10-05 15:25:20|||||||||3
1633447530000|2021-10-05 15:25:30|42011.8|41991.8|42002.8|41982.8|42012.8|41992.8|42002.8|41982.8|6
1633447540000|2021-10-05 15:25:40|||||||||2
1633447550000|2021-10-05 15:25:50|||||||||2
1633447560000|2021-10-05 15:26:00|42007.8|41987.8|42007.8|41987.8|42007.8|41987.8|42007.8|41987.8|3
1633447570000|2021-10-05 15:26:10|42006.3|41986.3|42005.3|41985.3|42006.3|41986.3|42005.3|41985.3|1
1633447580000|2021-10-05 15:26:20|42002.8|41982.8|42000.3|41980.3|42002.8|41982.8|42000.3|41980.3|3
1633447590000|2021-10-05 15:26:30|41998.8|41978.8|41995.3|41975.3|41998.8|41978.8|41995.3|41975.3|0
1633447610000|2021-10-05 15:26:50|41994.3|41974.3|41990.3|41970.3|41994.3|41974.3|41990.3|41970.3|5
1633447620000|2021-10-05 15:27:00|41988.8|41968.8|41995.3|41975.3|41997.8|41977.8|41987.8|41967.8|3
1633447630000|2021-10-05 15:27:10|41992.8|41972.8|42004.3|41984.3|42004.3|41984.3|41992.8|41972.8|6
1633447640000|2021-10-05 15:27:20|42005.3|41985.3|42015.3|41995.3|42015.3|41995.3|42005.3|41985.3|7
1633447650000|2021-10-05 15:27:30|42019.3|41999.3|42024.3|42004.3|42024.3|42004.3|42019.3|41999.3|2
1633447660000|2021-10-05 15:27:40|42022.8|42002.8|42026.3|42006.3|42026.3|42006.3|42022.8|42002.8|1
1633447670000|2021-10-05 15:27:50|42027.8|42007.8|42059.3|42039.3|42059.3|42039.3|42027.8|42007.8|18
1633447680000|2021-10-05 15:28:00|42057.8|42037.8|42042.8|42022.8|42057.8|42037.8|42041.3|42021.3|9
1633447690000|2021-10-05 15:28:10|42040.3|42020.3|42050.3|42030.3|42050.3|42030.3|42040.3|42020.3|5
1633447700000|2021-10-05 15:28:20|42047.8|42027.8|42042.8|42022.8|42047.8|42027.8|42042.8|42022.8|13
1633447710000|2021-10-05 15:28:30|42041.3|42021.3|42033.4|42013.4|42041.3|42021.3|42033.4|42013.4|6
1633447720000|2021-10-05 15:28:40|42031.9|42011.9|42028.8|42008.8|42031.9|42011.9|42027.3|42007.3|2
1633447730000|2021-10-05 15:28:50|42027.3|42007.3|42030.3|42010.3|42030.3|42010.3|42027.3|42007.3|10
1633447740000|2021-10-05 15:29:00|42031.3|42011.3|42015.3|41995.3|42031.3|42011.3|42015.3|41995.3|23
1633447750000|2021-10-05 15:29:10|42016.3|41996.3|42020.3|42000.3|42020.3|42000.3|42016.3|41996.3|7
1633447760000|2021-10-05 15:29:20|42021.3|42001.3|42021.3|42001.3|42021.3|42001.3|42021.3|42001.3|1
1633447770000|2021-10-05 15:29:30|42020.3|42000.3|42020.3|42000.3|42020.3|42000.3|42020.3|42000.3|0
1633447780000|2021-10-05 15:29:40|42017.8|41997.8|42015.3|41995.3|42017.8|41997.8|42015.3|41995.3|2
1633447790000|2021-10-05 15:29:50|||||||||1
1633447800000|2021-10-05 15:30:00|42008.3|41988.3|42012.8|41992.8|42012.8|41992.8|42002.8|41982.8|20
1633447810000|2021-10-05 15:30:10|42015.3|41995.3|42020.3|42000.3|42020.3|42000.3|42015.3|41995.3|3
1633447820000|2021-10-05 15:30:20|42026.8|42006.8|42035.3|42015.3|42035.3|42015.3|42026.8|42006.8|8
1633447830000|2021-10-05 15:30:30|42034.3|42014.3|42032.8|42012.8|42034.3|42014.3|42032.8|42012.8|6
1633447840000|2021-10-05 15:30:40|||||||||1
1633447850000|2021-10-05 15:30:50|42027.8|42007.8|42017.8|41997.8|42027.8|42007.8|42017.8|41997.8|9
1633447860000|2021-10-05 15:31:00|42016.3|41996.3|42002.8|41982.8|42017.8|41997.8|42002.8|41982.8|6
1633447870000|2021-10-05 15:31:10|41996.3|41976.3|41985.3|41965.3|41996.3|41976.3|41985.3|41965.3|11
1633447880000|2021-10-05 15:31:20|41980.3|41960.3|41980.3|41960.3|41982.8|41962.8|41972.8|41952.8|11
1633447890000|2021-10-05 15:31:30|41985.3|41965.3|41980.3|41960.3|41985.3|41965.3|41972.3|41952.3|34
1633447900000|2021-10-05 15:31:40|41982.8|41962.8|41985.3|41965.3|41985.3|41965.3|41982.8|41962.8|3
1633447910000|2021-10-05 15:31:50|41986.8|41966.8|41997.8|41977.8|41997.8|41977.8|41986.8|41966.8|3
1633447920000|2021-10-05 15:32:00|42000.3|41980.3|42008.2|41988.2|42008.2|41988.2|42000.3|41980.3|8
1633447930000|2021-10-05 15:32:10|42012.8|41992.8|42012.8|41992.8|42012.8|41992.8|42012.8|41992.8|7
1633447940000|2021-10-05 15:32:20|42015.3|41995.3|42010.3|41990.3|42015.3|41995.3|42010.3|41990.3|5
1633447950000|2021-10-05 15:32:30|42015.3|41995.3|42015.3|41995.3|42015.3|41995.3|42015.3|41995.3|2
1633447960000|2021-10-05 15:32:40|42017.8|41997.8|42015.3|41995.3|42017.8|41997.8|42015.3|41995.3|3
1633447970000|2021-10-05 15:32:50|42010.3|41990.3|42010.3|41990.3|42010.3|41990.3|42010.3|41990.3|1
1633447980000|2021-10-05 15:33:00|42015.3|41995.3|42010.3|41990.3|42015.3|41995.3|42002.3|41982.3|42
1633447990000|2021-10-05 15:33:10|42015.7|41995.7|42031.8|42011.8|42031.8|42011.8|42015.7|41995.7|6
1633448000000|2021-10-05 15:33:20|42031.7|42011.7|42029.2|42009.2|42031.7|42011.7|42029.2|42009.2|1
1633448010000|2021-10-05 15:33:30|42028.2|42008.2|42026.7|42006.7|42028.2|42008.2|42026.7|42006.7|2
1633448020000|2021-10-05 15:33:40|42022.8|42002.8|42019.2|41999.2|42024.2|42004.2|42019.2|41999.2|5
1633448030000|2021-10-05 15:33:50|42020.7|42000.7|42028.2|42008.2|42028.2|42008.2|42020.7|42000.7|5
1633448040000|2021-10-05 15:34:00|42023.2|42003.2|42015.7|41995.7|42023.2|42003.2|42015.7|41995.7|2
1633448050000|2021-10-05 15:34:10|42013.2|41993.2|42010.7|41990.7|42013.2|41993.2|42005.7|41985.7|8
1633448060000|2021-10-05 15:34:20|42011.7|41991.7|42020.7|42000.7|42020.7|42000.7|42010.7|41990.7|11
1633448070000|2021-10-05 15:34:30|42019.2|41999.2|42022.8|42002.8|42022.8|42002.8|42019.2|41999.2|2
1633448090000|2021-10-05 15:34:50|42024.2|42004.2|42029.2|42009.2|42029.2|42009.2|42024.2|42004.2|11
1633448100000|2021-10-05 15:35:00|42030.7|42010.7|42037.8|42017.8|42040.3|42020.3|42030.7|42010.7|7
1633448110000|2021-10-05 15:35:10|42039.2|42019.2|42036.7|42016.7|42039.2|42019.2|42035.7|42015.7|7
1633448120000|2021-10-05 15:35:20|42031.3|42011.3|42047.8|42027.8|42047.8|42027.8|42030.3|42010.3|18
1633448130000|2021-10-05 15:35:30|42048.8|42028.8|42050.3|42030.3|42050.3|42030.3|42048.8|42028.8|3
1633448140000|2021-10-05 15:35:40|42052.8|42032.8|42058.2|42038.2|42059.2|42039.2|42052.8|42032.8|2
1633448150000|2021-10-05 15:35:50|42056.7|42036.7|42050.3|42030.3|42056.7|42036.7|42050.3|42030.3|3
1633448160000|2021-10-05 15:36:00|42045.3|42025.3|42045.3|42025.3|42045.3|42025.3|42040.3|42020.3|5
1633448170000|2021-10-05 15:36:10|42040.3|42020.3|42035.3|42015.3|42040.3|42020.3|42035.3|42015.3|7
1633448180000|2021-10-05 15:36:20|42032.8|42012.8|42035.3|42015.3|42037.8|42017.8|42027.3|42007.3|3
1633448190000|2021-10-05 15:36:30|42036.7|42016.7|42041.7|42021.7|42041.7|42021.7|42036.7|42016.7|5
1633448200000|2021-10-05 15:36:40|42043.2|42023.2|42043.2|42023.2|42044.2|42024.2|42041.7|42021.7|1
1633448210000|2021-10-05 15:36:50|42041.7|42021.7|42040.3|42020.3|42044.2|42024.2|42040.3|42020.3|4
1633448220000|2021-10-05 15:37:00|||||||||2
1633448230000|2021-10-05 15:37:10|42039.2|42019.2|42040.3|42020.3|42040.3|42020.3|42037.8|42017.8|2
1633448240000|2021-10-05 15:37:20|42038.8|42018.8|42020.3|42000.3|42038.8|42018.8|42020.3|42000.3|25
1633448250000|2021-10-05 15:37:30|42022.8|42002.8|42027.8|42007.8|42027.8|42007.8|42022.8|42002.8|3
1633448260000|2021-10-05 15:37:40|42025.3|42005.3|42013.8|41993.8|42025.3|42005.3|42011.3|41991.3|50
1633448270000|2021-10-05 15:37:50|42012.3|41992.3|42009.8|41989.8|42012.3|41992.3|42009.8|41989.8|7
1633448280000|2021-10-05 15:38:00|42008.8|41988.8|42008.8|41988.8|42008.8|41988.8|42008.8|41988.8|0
1633448290000|2021-10-05 15:38:10|42007.3|41987.3|41992.3|41972.3|42007.3|41987.3|41992.3|41972.3|8
1633448300000|2021-10-05 15:38:20|||||||||3
1633448320000|2021-10-05 15:38:40|41995.3|41975.3|42000.8|41980.8|42000.8|41980.8|41995.3|41975.3|5
1633448330000|2021-10-05 15:38:50|41999.8|41979.8|41997.3|41977.3|41999.8|41979.8|41997.3|41977.3|2
1633448340000|2021-10-05 15:39:00|41994.8|41974.8|41999.8|41979.8|41999.8|41979.8|41994.8|41974.8|4
1633448350000|2021-10-05 15:39:10|41998.3|41978.3|41999.8|41979.8|41999.8|41979.8|41997.3|41977.3|1
1633448360000|2021-10-05 15:39:20|41997.3|41977.3|42002.3|41982.3|42002.3|41982.3|41997.3|41977.3|4
1633448370000|2021-10-05 15:39:30|41998.3|41978.3|42006.3|41986.3|42006.3|41986.3|41998.3|41978.3|2
1633448380000|2021-10-05 15:39:40|42002.3|41982.3|42006.3|41986.3|42006.3|41986.3|42002.3|41982.3|0
1633448390000|2021-10-05 15:39:50|42003.3|41983.3|42007.3|41987.3|42007.3|41987.3|42003.3|41983.3|0
1633448400000|2021-10-05 15:40:00|42004.8|41984.8|42016.3|41996.3|42016.3|41996.3|42004.8|41984.8|12
1633448410000|2021-10-05 15:40:10|42015.3|41995.3|42012.8|41992.8|42016.3|41996.3|42012.8|41992.8|1
1633448420000|2021-10-05 15:40:20|42013.8|41993.8|42014.8|41994.8|42019.8|41999.8|42013.8|41993.8|9
1633448430000|2021-10-05 15:40:30|42009.8|41989.8|42009.8|41989.8|42009.8|41989.8|42009.8|41989.8|1
1633448440000|2021-10-05 15:40:40|42003.3|41983.3|41997.3|41977.3|42003.3|41983.3|41997.3|41977.3|4
1633448450000|2021-10-05 15:40:50|41996.3|41976.3|41993.3|41973.3|41997.3|41977.3|41992.3|41972.3|5
1633448460000|2021-10-05 15:41:00|41994.8|41974.8|42006.3|41986.3|42007.3|41987.3|41994.8|41974.8|5
1633448470000|2021-10-05 15:41:10|42007.3|41987.3|42007.3|41987.3|42007.3|41987.3|42004.8|41984.8|1
1633448480000|2021-10-05 15:41:20|42004.8|41984.8|42004.8|41984.8|42004.8|41984.8|42004.8|41984.8|9
1633448490000|2021-10-05 15:41:30|42008.3|41988.3|42007.3|41987.3|42008.3|41988.3|42003.3|41983.3|2
1633448500000|2021-10-05 15:41:40|42003.3|41983.3|42003.3|41983.3|42007.3|41987.3|42003.3|41983.3|1
1633448510000|2021-10-05 15:41:50|41999.8|41979.8|41999.8|41979.8|41999.8|41979.8|41999.8|41979.8|0
1633448520000|2021-10-05 15:42:00|41986|41966|41980.8|41960.8|41986|41966|41978.8|41958.8|21
1633448530000|2021-10-05 15:42:10|41982.3|41962.3|41982.3|41962.3|41982.3|41962.3|41980.8|41960.8|3
1633448540000|2021-10-05 15:42:20|41980.8|41960.8|41969.8|41949.8|41980.8|41960.8|41969.8|41949.8|11
1633448550000|2021-10-05 15:42:30|41965.8|41945.8|41957.3|41937.3|41965.8|41945.8|41953.8|41933.8|17
1633448560000|2021-10-05 15:42:40|41959.4|41939.4|41962.3|41942.3|41962.3|41942.3|41959.4|41939.4|6
1633448570000|2021-10-05 15:42:50|41958.8|41938.8|41952.3|41932.3|41958.8|41938.8|41952.3|41932.3|4
1633448580000|2021-10-05 15:43:00|41955.3|41935.3|41959.8|41939.8|41959.8|41939.8|41954.8|41934.8|12
1633448590000|2021-10-05 15:43:10|41957.3|41937.3|41957.3|41937.3|41957.3|41937.3|41955.8|41935.8|2
1633448600000|2021-10-05 15:43:20|41955.8|41935.8|41954.8|41934.8|41955.8|41935.8|41954.8|41934.8|1
1633448610000|2021-10-05 15:43:30|||||||||1
1633448620000|2021-10-05 15:43:40|41957.3|41937.3|41957.3|41937.3|41957.3|41937.3|41957.3|41937.3|4
1633448630000|2021-10-05 15:43:50|41958.3|41938.3|41954.8|41934.8|41958.3|41938.3|41954.8|41934.8|8
1633448640000|2021-10-05 15:44:00|41956.3|41936.3|41957.3|41937.3|41957.3|41937.3|41956.3|41936.3|6
1633448650000|2021-10-05 15:44:10|41959.8|41939.8|41962.3|41942.3|41963.8|41943.8|41959.8|41939.8|11
1633448660000|2021-10-05 15:44:20|41959.8|41939.8|41948.3|41928.3|41959.8|41939.8|41948.3|41928.3|31
1633448670000|2021-10-05 15:44:30|41947.3|41927.3|41952.3|41932.3|41952.3|41932.3|41932.3|41912.3|60
1633448680000|2021-10-05 15:44:40|41950.8|41930.8|41954.8|41934.8|41957.3|41937.3|41950.8|41930.8|9
1633448690000|2021-10-05 15:44:50|41953.8|41933.8|41950.8|41930.8|41954.8|41934.8|41949.8|41929.8|5
1633448700000|2021-10-05 15:45:00|41953.3|41933.3|41967.3|41947.3|41967.3|41947.3|41953.3|41933.3|7
1633448710000|2021-10-05 15:45:10|41971.3|41951.3|41984.8|41964.8|41984.8|41964.8|41971.3|41951.3|20
1633448720000|2021-10-05 15:45:20|41989.8|41969.8|41999.8|41979.8|41999.8|41979.8|41989.8|41969.8|22
1633448730000|2021-10-05 15:45:30|42001.3|41981.3|42010.8|41990.8|42010.8|41990.8|42001.3|41981.3|6
1633448740000|2021-10-05 15:45:40|42012.3|41992.3|42013.8|41993.8|42013.8|41993.8|42012.3|41992.3|0
1633448750000|2021-10-05 15:45:50|42012.3|41992.3|42013.8|41993.8|42013.8|41993.8|42007.3|41987.3|5
1633448760000|2021-10-05 15:46:00|42009.4|41989.4|41997.3|41977.3|42009.4|41989.4|41994.8|41974.8|12
1633448770000|2021-10-05 15:46:10|41994.8|41974.8|41995.3|41975.3|41996.3|41976.3|41992.3|41972.3|14
1633448780000|2021-10-05 15:46:20|41996.3|41976.3|41996.3|41976.3|41996.3|41976.3|41996.3|41976.3|0
1633448790000|2021-10-05 15:46:30|41989.8|41969.8|41977.3|41957.3|41993.8|41973.8|41977.3|41957.3|10
1633448800000|2021-10-05 15:46:40|41972.3|41952.3|41962.3|41942.3|41972.3|41952.3|41962.3|41942.3|5
1633448810000|2021-10-05 15:46:50|41960.8|41940.8|41952.3|41932.3|41960.8|41940.8|41952.3|41932.3|1
1633448820000|2021-10-05 15:47:00|41948.3|41928.3|41954.8|41934.8|41954.8|41934.8|41946.9|41926.9|24
1633448830000|2021-10-05 15:47:10|41959.8|41939.8|41964.8|41944.8|41964.8|41944.8|41959.8|41939.8|2
1633448840000|2021-10-05 15:47:20|41973.8|41953.8|41972.3|41952.3|41973.8|41953.8|41972.3|41952.3|11
1633448850000|2021-10-05 15:47:30|41974.8|41954.8|41982.3|41962.3|41982.3|41962.3|41974.8|41954.8|1
1633448860000|2021-10-05 15:47:40|41980.8|41960.8|41989.2|41969.2|41989.2|41969.2|41979.8|41959.8|15
1633448870000|2021-10-05 15:47:50|41991.7|41971.7|41994.8|41974.8|41994.8|41974.8|41991.7|41971.7|4
1633448880000|2021-10-05 15:48:00|41999.8|41979.8|41999.8|41979.8|41999.8|41979.8|41999.8|41979.8|5
1633448890000|2021-10-05 15:48:10|42002.3|41982.3|42004.8|41984.8|42004.8|41984.8|42002.3|41982.3|9
1633448900000|2021-10-05 15:48:20|42002.3|41982.3|41997.3|41977.3|42002.3|41982.3|41997.3|41977.3|8
1633448910000|2021-10-05 15:48:30|41995.8|41975.8|41990.8|41970.8|41995.8|41975.8|41990.8|41970.8|6
1633448920000|2021-10-05 15:48:40|41992.3|41972.3|41984.8|41964.8|41992.3|41972.3|41984.8|41964.8|4
1633448930000|2021-10-05 15:48:50|41986.3|41966.3|41986.3|41966.3|41986.3|41966.3|41986.3|41966.3|3
1633448940000|2021-10-05 15:49:00|41984.8|41964.8|41977.3|41957.3|41984.8|41964.8|41977.3|41957.3|9
1633448950000|2021-10-05 15:49:10|41976.3|41956.3|41974.8|41954.8|41976.3|41956.3|41972.3|41952.3|6
1633448960000|2021-10-05 15:49:20|41975.8|41955.8|41974.8|41954.8|41975.8|41955.8|41974.8|41954.8|2
1633448970000|2021-10-05 15:49:30|41976.3|41956.3|41992.3|41972.3|41992.3|41972.3|41976.3|41956.3|12
1633448980000|2021-10-05 15:49:40|41994.8|41974.8|41979.8|41959.8|42000.8|41980.8|41979.8|41959.8|61
1633448990000|2021-10-05 15:49:50|41977.3|41957.3|41982.3|41962.3|41982.3|41962.3|41977.3|41957.3|14
1633449000000|2021-10-05 15:50:00|41979.3|41959.3|41981.3|41961.3|41981.3|41961.3|41977.3|41957.3|5
1633449010000|2021-10-05 15:50:10|41988.8|41968.8|41990.3|41970.3|41990.3|41970.3|41988.8|41968.8|6
1633449020000|2021-10-05 15:50:20|41991.3|41971.3|42004.8|41984.8|42004.8|41984.8|41991.3|41971.3|4
1633449030000|2021-10-05 15:50:30|42005.8|41985.8|42011.3|41991.3|42012.7|41992.7|42004.8|41984.8|1
1633449040000|2021-10-05 15:50:40|42008.3|41988.3|42013.8|41993.8|42013.8|41993.8|42007.3|41987.3|8
1633449050000|2021-10-05 15:50:50|42014.8|41994.8|42016.3|41996.3|42016.3|41996.3|42014.8|41994.8|3
1633449060000|2021-10-05 15:51:00|42017.3|41997.3|42014.8|41994.8|42017.3|41997.3|42014.8|41994.8|3
1633449080000|2021-10-05 15:51:20|42012.3|41992.3|42012.3|41992.3|42012.3|41992.3|42012.3|41992.3|2
1633449090000|2021-10-05 15:51:30|42014.8|41994.8|42024.8|42004.8|42024.8|42004.8|42014.8|41994.8|5
1633449100000|2021-10-05 15:51:40|42023.8|42003.8|42026.3|42006.3|42026.3|42006.3|42023.8|42003.8|1
1633449110000|2021-10-05 15:51:50|42024.8|42004.8|42020.8|42000.8|42024.8|42004.8|42020.8|42000.8|3
1633449120000|2021-10-05 15:52:00|42017.3|41997.3|42013.8|41993.8|42017.3|41997.3|42011.3|41991.3|47
1633449130000|2021-10-05 15:52:10|42017.7|41997.7|42015.2|41995.2|42020.2|42000.2|42015.2|41995.2|9
1633449140000|2021-10-05 15:52:20|||||||||1
1633449150000|2021-10-05 15:52:30|42012.7|41992.7|42011.3|41991.3|42012.7|41992.7|42011.3|41991.3|1
1633449160000|2021-10-05 15:52:40|||||||||1
1633449170000|2021-10-05 15:52:50|42010.2|41990.2|42010.2|41990.2|42010.2|41990.2|42007.7|41987.7|2
1633449180000|2021-10-05 15:53:00|42007.7|41987.7|42007.7|41987.7|42007.7|41987.7|42007.7|41987.7|2
1633449190000|2021-10-05 15:53:10|42012.7|41992.7|42007.7|41987.7|42012.7|41992.7|42007.7|41987.7|7
1633449200000|2021-10-05 15:53:20|42003.8|41983.8|41985.2|41965.2|42003.8|41983.8|41985.2|41965.2|14
1633449210000|2021-10-05 15:53:30|41982.7|41962.7|41970.2|41950.2|41982.7|41962.7|41970.2|41950.2|8
1633449220000|2021-10-05 15:53:40|41967.7|41947.7|41955.2|41935.2|41967.7|41947.7|41955.2|41935.2|7
1633449230000|2021-10-05 15:53:50|41956.7|41936.7|41962.7|41942.7|41962.7|41942.7|41956.7|41936.7|3
1633449240000|2021-10-05 15:54:00|41966.7|41946.7|41975.2|41955.2|41975.2|41955.2|41966.7|41946.7|5
1633449250000|2021-10-05 15:54:10|41979.2|41959.2|41987.7|41967.7|41990.2|41970.2|41979.2|41959.2|7
1633449270000|2021-10-05 15:54:30|41986.3|41966.3|41986.3|41966.3|41988.8|41968.8|41986.3|41966.3|2
1633449290000|2021-10-05 15:54:50|41987.7|41967.7|41987.7|41967.7|41991.3|41971.3|41987.7|41967.7|2
1633449300000|2021-10-05 15:55:00|41988.8|41968.8|42001.7|41981.7|42001.7|41981.7|41988.8|41968.8|7
1633449310000|2021-10-05 15:55:10|42002.7|41982.7|42010.2|41990.2|42012.7|41992.7|42002.7|41982.7|4
1633449320000|2021-10-05 15:55:20|42007.7|41987.7|42001.3|41981.3|42007.7|41987.7|42001.3|41981.3|30
1633449330000|2021-10-05 15:55:30|41999.8|41979.8|41995.8|41975.8|41999.8|41979.8|41995.8|41975.8|0
1633449340000|2021-10-05 15:55:40|41992.3|41972.3|41992.3|41972.3|41994.8|41974.8|41991.3|41971.3|2
1633449350000|2021-10-05 15:55:50|41993.8|41973.8|41997.3|41977.3|41997.3|41977.3|41993.8|41973.8|2
1633449360000|2021-10-05 15:56:00|41994.3|41974.3|41995.8|41975.8|41995.8|41975.8|41992.3|41972.3|1
1633449380000|2021-10-05 15:56:20|41999.8|41979.8|41990.8|41970.8|42000.8|41980.8|41990.8|41970.8|13
1633449390000|2021-10-05 15:56:30|41989.8|41969.8|41992.3|41972.3|41992.3|41972.3|41987.3|41967.3|1
1633449400000|2021-10-05 15:56:40|41987.3|41967.3|41987.3|41967.3|41987.3|41967.3|41987.3|41967.3|4
1633449410000|2021-10-05 15:56:50|41988.8|41968.8|41992.3|41972.3|41992.3|41972.3|41988.8|41968.8|0
1633449420000|2021-10-05 15:57:00|41991.3|41971.3|41984.8|41964.8|41991.3|41971.3|41981.3|41961.3|7
1633449430000|2021-10-05 15:57:10|41986.3|41966.3|41987.3|41967.3|41987.3|41967.3|41986.3|41966.3|3
1633449440000|2021-10-05 15:57:20|41988.3|41968.3|41991.3|41971.3|41991.3|41971.3|41988.3|41968.3|3
1633449450000|2021-10-05 15:57:30|41977.3|41957.3|41974.8|41954.8|41977.3|41957.3|41974.8|41954.8|44
1633449460000|2021-10-05 15:57:40|41977.3|41957.3|41971.8|41951.8|41978.3|41958.3|41971.8|41951.8|13
1633449470000|2021-10-05 15:57:50|41970.8|41950.8|41969.3|41949.3|41971.8|41951.8|41969.3|41949.3|13
1633449480000|2021-10-05 15:58:00|41966.8|41946.8|41966.8|41946.8|41966.8|41946.8|41966.8|41946.8|2
1633449490000|2021-10-05 15:58:10|41961.8|41941.8|41961.8|41941.8|41961.8|41941.8|41961.8|41941.8|4
1633449500000|2021-10-05 15:58:20|41959.3|41939.3|41959.3|41939.3|41959.3|41939.3|41959.3|41939.3|0
1633449510000|2021-10-05 15:58:30|41960.4|41940.4|41959.3|41939.3|41961.8|41941.8|41959.3|41939.3|1
1633449520000|2021-10-05 15:58:40|41960.4|41940.4|41959.3|41939.3|41961.8|41941.8|41959.3|41939.3|15
1633449530000|2021-10-05 15:58:50|41954.3|41934.3|41941.8|41921.8|41954.3|41934.3|41939.3|41919.3|7
1633449540000|2021-10-05 15:59:00|41944.3|41924.3|41944.3|41924.3|41944.3|41924.3|41944.3|41924.3|6
1633449550000|2021-10-05 15:59:10|41946.8|41926.8|41945.8|41925.8|41948.3|41928.3|41945.8|41925.8|2
1633449560000|2021-10-05 15:59:20|41944.3|41924.3|41944.3|41924.3|41944.3|41924.3|41944.3|41924.3|3
1633449580000|2021-10-05 15:59:40|41942.9|41922.9|41941.8|41921.8|41942.9|41922.9|41941.8|41921.8|5
1633449590000|2021-10-05 15:59:50|41936.4|41916.4|41934.3|41914.3|41936.4|41916.4|41934.3|41914.3|4
1633449600000|2021-10-05 16:00:00|41936.8|41916.8|41936.8|41916.8|41938.3|41918.3|41934.3|41914.3|2
1633449610000|2021-10-05 16:00:10|41934.3|41914.3|41923.3|41903.3|41934.3|41914.3|41923.3|41903.3|21
1633449620000|2021-10-05 16:00:20|41921.8|41901.8|41921.8|41901.8|41922.3|41902.3|41917.9|41897.9|21
1633449630000|2021-10-05 16:00:30|41919.3|41899.3|41924.3|41904.3|41924.3|41904.3|41919.3|41899.3|3
1633449640000|2021-10-05 16:00:40|41919.3|41899.3|41919.3|41899.3|41920.8|41900.8|41919.3|41899.3|8
1633449650000|2021-10-05 16:00:50|41920.8|41900.8|41917.3|41897.3|41920.8|41900.8|41917.3|41897.3|10
1633449660000|2021-10-05 16:01:00|41915.8|41895.8|41915.8|41895.8|41915.8|41895.8|41914.8|41894.8|9
1633449670000|2021-10-05 16:01:10|41914.8|41894.8|41914.8|41894.8|41914.8|41894.8|41912.7|41892.7|4
1633449680000|2021-10-05 16:01:20|41915.8|41895.8|41924.8|41904.8|41926.3|41906.3|41915.8|41895.8|20
1633449690000|2021-10-05 16:01:30|41926.3|41906.3|41931.3|41911.3|41931.3|41911.3|41924.8|41904.8|4
1633449700000|2021-10-05 16:01:40|41929.8|41909.8|41929.8|41909.8|41929.8|41909.8|41929.8|41909.8|2
1633449710000|2021-10-05 16:01:50|41928.8|41908.8|41928.8|41908.8|41928.8|41908.8|41928.8|41908.8|4
1633449720000|2021-10-05 16:02:00|41929.8|41909.8|41928.8|41908.8|41929.8|41909.8|41928.8|41908.8|0
1633449730000|2021-10-05 16:02:10|41929.8|41909.8|41929.8|41909.8|41929.8|41909.8|41929.8|41909.8|0
1633449740000|2021-10-05 16:02:20|41928.3|41908.3|41928.3|41908.3|41929.8|41909.8|41927.3|41907.3|5
1633449750000|2021-10-05 16:02:30|41929.8|41909.8|41925.8|41905.8|41929.8|41909.8|41925.8|41905.8|4
1633449760000|2021-10-05 16:02:40|41924.8|41904.8|41923.3|41903.3|41924.8|41904.8|41923.3|41903.3|4
1633449770000|2021-10-05 16:02:50|41926.3|41906.3|41938.8|41918.8|41938.8|41918.8|41926.3|41906.3|5
1633449780000|2021-10-05 16:03:00|41936.3|41916.3|41936.3|41916.3|41936.3|41916.3|41936.3|41916.3|2
1633449790000|2021-10-05 16:03:10|41938.3|41918.3|41944.8|41924.8|41944.8|41924.8|41938.3|41918.3|4
1633449800000|2021-10-05 16:03:20|||||||||2
1633449810000|2021-10-05 16:03:30|||||||||1
1633449820000|2021-10-05 16:03:40|41952.3|41932.3|41949.3|41929.3|41952.3|41932.3|41949.3|41929.3|7
1633449830000|2021-10-05 16:03:50|41950.8|41930.8|41952.3|41932.3|41952.3|41932.3|41949.8|41929.8|11
1633449840000|2021-10-05 16:04:00|41951.3|41931.3|41952.3|41932.3|41952.3|41932.3|41951.3|41931.3|1
1633449850000|2021-10-05 16:04:10|41951.3|41931.3|41952.3|41932.3|41952.3|41932.3|41951.3|41931.3|1
1633449860000|2021-10-05 16:04:20|41949.8|41929.8|41951.3|41931.3|41951.3|41931.3|41949.8|41929.8|2
1633449870000|2021-10-05 16:04:30|41952.3|41932.3|41949.8|41929.8|41954.8|41934.8|41949.8|41929.8|6
1633449880000|2021-10-05 16:04:40|41943.3|41923.3|41941.8|41921.8|41943.3|41923.3|41941.8|41921.8|7
1633449890000|2021-10-05 16:04:50|41943.3|41923.3|41938.3|41918.3|41943.3|41923.3|41938.3|41918.3|1
1633449900000|2021-10-05 16:05:00|41941.3|41921.3|41941.3|41921.3|41941.3|41921.3|41939.8|41919.8|4
1633449920000|2021-10-05 16:05:20|41939.8|41919.8|41939.8|41919.8|41939.8|41919.8|41939.8|41919.8|0
1633449930000|2021-10-05 16:05:30|41938.3|41918.3|41934.8|41914.8|41938.3|41918.3|41934.8|41914.8|4
1633449940000|2021-10-05 16:05:40|41930.8|41910.8|41924.3|41904.3|41930.8|41910.8|41924.3|41904.3|3
1633449950000|2021-10-05 16:05:50|41923.3|41903.3|41915.8|41895.8|41923.3|41903.3|41915.8|41895.8|6
1633449960000|2021-10-05 16:06:00|41914.8|41894.8|41914.8|41894.8|41914.8|41894.8|41914.8|41894.8|2
1633449970000|2021-10-05 16:06:10|||||||||8
1633449980000|2021-10-05 16:06:20|41913.8|41893.8|41913.8|41893.8|41913.8|41893.8|41913.8|41893.8|5
1633449990000|2021-10-05 16:06:30|41911.3|41891.3|41908.3|41888.3|41911.3|41891.3|41908.3|41888.3|5
1633450000000|2021-10-05 16:06:40|41906.8|41886.8|41904.3|41884.3|41906.8|41886.8|41904.3|41884.3|4
1633450010000|2021-10-05 16:06:50|41900.8|41880.8|41893.8|41873.8|41900.8|41880.8|41890.8|41870.8|8
1633450020000|2021-10-05 16:07:00|41891.3|41871.3|41898.8|41878.8|41898.8|41878.8|41891.3|41871.3|15
1633450030000|2021-10-05 16:07:10|41902.3|41882.3|41902.3|41882.3|41902.3|41882.3|41900.8|41880.8|1
1633450040000|2021-10-05 16:07:20|41903.8|41883.8|41903.8|41883.8|41903.8|41883.8|41903.8|41883.8|2
1633450050000|2021-10-05 16:07:30|41904.8|41884.8|41906.3|41886.3|41906.3|41886.3|41904.8|41884.8|1
1633450060000|2021-10-05 16:07:40|||||||||5
1633450070000|2021-10-05 16:07:50|41907.7|41887.7|41907.7|41887.7|41907.7|41887.7|41907.7|41887.7|1
1633450080000|2021-10-05 16:08:00|||||||||1
1633450090000|2021-10-05 16:08:10|||||||||1
1633450100000|2021-10-05 16:08:20|41910.2|41890.2|41908.7|41888.7|41912.7|41892.7|41908.7|41888.7|3
1633450120000|2021-10-05 16:08:40|41910.2|41890.2|41910.2|41890.2|41911.7|41891.7|41910.2|41890.2|5
1633450130000|2021-10-05 16:08:50|||||||||1
1633450140000|2021-10-05 16:09:00|41911.7|41891.7|41913.7|41893.7|41913.7|41893.7|41911.7|41891.7|9
1633450150000|2021-10-05 16:09:10|||||||||2
1633450170000|2021-10-05 16:09:30|41909.8|41889.8|41909.8|41889.8|41909.8|41889.8|41909.8|41889.8|4
1633450180000|2021-10-05 16:09:40|41908.7|41888.7|41900.8|41880.8|41908.7|41888.7|41900.8|41880.8|14
1633450200000|2021-10-05 16:10:00|41902.3|41882.3|41902.3|41882.3|41903.7|41883.7|41902.3|41882.3|2
1633450210000|2021-10-05 16:10:10|41903.7|41883.7|41904.8|41884.8|41904.8|41884.8|41903.7|41883.7|2
1633450220000|2021-10-05 16:10:20|41906.2|41886.2|41909.8|41889.8|41909.8|41889.8|41906.2|41886.2|6
1633450230000|2021-10-05 16:10:30|41910.8|41890.8|41914.8|41894.8|41914.8|41894.8|41910.8|41890.8|1
1633450250000|2021-10-05 16:10:50|41913.7|41893.7|41907.3|41887.3|41913.7|41893.7|41907.3|41887.3|5
1633450260000|2021-10-05 16:11:00|41905.8|41885.8|41901.2|41881.2|41905.8|41885.8|41899.8|41879.8|0
1633450270000|2021-10-05 16:11:10|41903.7|41883.7|41906.2|41886.2|41906.2|41886.2|41903.7|41883.7|3
1633450280000|2021-10-05 16:11:20|41904.8|41884.8|41903.7|41883.7|41904.8|41884.8|41903.7|41883.7|1
1633450290000|2021-10-05 16:11:30|41902.7|41882.7|41899.8|41879.8|41902.7|41882.7|41899.8|41879.8|3
1633450300000|2021-10-05 16:11:40|41898.3|41878.3|41897.3|41877.3|41898.3|41878.3|41897.3|41877.3|0
1633450310000|2021-10-05 16:11:50|41895.8|41875.8|41894.8|41874.8|41895.8|41875.8|41894.8|41874.8|1
1633450320000|2021-10-05 16:12:00|||||||||2
1633450330000|2021-10-05 16:12:10|||||||||1
1633450350000|2021-10-05 16:12:30|41901.2|41881.2|41901.2|41881.2|41901.2|41881.2|41901.2|41881.2|6
1633450360000|2021-10-05 16:12:40|||||||||1
1633450380000|2021-10-05 16:13:00|41902.3|41882.3|41903.3|41883.3|41903.3|41883.3|41899.8|41879.8|0
1633450390000|2021-10-05 16:13:10|41902.3|41882.3|41902.3|41882.3|41902.3|41882.3|41902.3|41882.3|2
1633450400000|2021-10-05 16:13:20|41899.8|41879.8|41899.8|41879.8|41899.8|41879.8|41899.8|41879.8|6
1633450410000|2021-10-05 16:13:30|41900.8|41880.8|41899.8|41879.8|41900.8|41880.8|41899.8|41879.8|4
1633450420000|2021-10-05 16:13:40|||||||||1
1633450430000|2021-10-05 16:13:50|41896.8|41876.8|41889.3|41869.3|41896.8|41876.8|41889.3|41869.3|7
1633450440000|2021-10-05 16:14:00|41884.8|41864.8|41882.3|41862.3|41884.8|41864.8|41882.3|41862.3|3
1633450450000|2021-10-05 16:14:10|41880.8|41860.8|41879.8|41859.8|41880.8|41860.8|41879.8|41859.8|2
1633450460000|2021-10-05 16:14:20|||||||||5
1633450480000|2021-10-05 16:14:40|41877.3|41857.3|41867.3|41847.3|41877.3|41857.3|41867.3|41847.3|15
1633450490000|2021-10-05 16:14:50|41865.8|41845.8|41863.3|41843.3|41865.8|41845.8|41863.3|41843.3|3
1633450500000|2021-10-05 16:15:00|41865.8|41845.8|41865.8|41845.8|41865.8|41845.8|41865.8|41845.8|0
1633450510000|2021-10-05 16:15:10|41864.8|41844.8|41864.8|41844.8|41866.2|41846.2|41864.8|41844.8|3
1633450520000|2021-10-05 16:15:20|41863.7|41843.7|41863.7|41843.7|41863.7|41843.7|41861.2|41841.2|3
1633450530000|2021-10-05 16:15:30|41864.8|41844.8|41867.3|41847.3|41867.3|41847.3|41864.8|41844.8|6
1633450540000|2021-10-05 16:15:40|41871.2|41851.2|41871.2|41851.2|41871.2|41851.2|41871.2|41851.2|12
1633450550000|2021-10-05 16:15:50|41872.3|41852.3|41872.3|41852.3|41872.3|41852.3|41872.3|41852.3|0
1633450560000|2021-10-05 16:16:00|41874.8|41854.8|41874.8|41854.8|41874.8|41854.8|41872.3|41852.3|1
1633450570000|2021-10-05 16:16:10|41877.7|41857.7|41877.7|41857.7|41877.7|41857.7|41877.7|41857.7|4
1633450590000|2021-10-05 16:16:30|||||||||1
1633450600000|2021-10-05 16:16:40|41880.2|41860.2|41876.8|41856.8|41880.2|41860.2|41876.8|41856.8|1
1633450610000|2021-10-05 16:16:50|41878.3|41858.3|41874.3|41854.3|41878.3|41858.3|41872.8|41852.8|6
1633450620000|2021-10-05 16:17:00|41875.8|41855.8|41875.8|41855.8|41875.8|41855.8|41874.3|41854.3|1
1633450630000|2021-10-05 16:17:10|41873.3|41853.3|41873.3|41853.3|41873.3|41853.3|41873.3|41853.3|2
1633450640000|2021-10-05 16:17:20|41872.3|41852.3|41872.3|41852.3|41872.3|41852.3|41872.3|41852.3|2
1633450650000|2021-10-05 16:17:30|||||||||1
1633450660000|2021-10-05 16:17:40|41853.3|41833.3|41853.3|41833.3|41853.3|41833.3|41853.3|41833.3|4
1633450670000|2021-10-05 16:17:50|41852.3|41832.3|41852.3|41832.3|41852.3|41832.3|41850.8|41830.8|7
1633450680000|2021-10-05 16:18:00|41853.7|41833.7|41859.8|41839.8|41859.8|41839.8|41853.7|41833.7|8
1633450690000|2021-10-05 16:18:10|41861.2|41841.2|41860.8|41840.8|41862.3|41842.3|41860.8|41840.8|2
1633450700000|2021-10-05 16:18:20|41859.8|41839.8|41859.8|41839.8|41859.8|41839.8|41859.8|41839.8|0
1633450710000|2021-10-05 16:18:30|41858.3|41838.3|41858.3|41838.3|41858.3|41838.3|41858.3|41838.3|1
1633450720000|2021-10-05 16:18:40|41857.3|41837.3|41855.8|41835.8|41857.3|41837.3|41855.8|41835.8|0
1633450730000|2021-10-05 16:18:50|41854.3|41834.3|41852.3|41832.3|41854.3|41834.3|41852.3|41832.3|0
1633450740000|2021-10-05 16:19:00|41850.8|41830.8|41850.8|41830.8|41852.3|41832.3|41850.8|41830.8|1
1633450750000|2021-10-05 16:19:10|41852.3|41832.3|41852.3|41832.3|41852.3|41832.3|41849.8|41829.8|2
1633450760000|2021-10-05 16:19:20|41850.8|41830.8|41849.8|41829.8|41850.8|41830.8|41849.8|41829.8|0
1633450770000|2021-10-05 16:19:30|41848.3|41828.3|41847.3|41827.3|41849.8|41829.8|41847.3|41827.3|4
1633450780000|2021-10-05 16:19:40|41848.7|41828.7|41837.3|41817.3|41848.7|41828.7|41837.3|41817.3|19
1633450790000|2021-10-05 16:19:50|41838.7|41818.7|41829.8|41809.8|41838.7|41818.7|41829.8|41809.8|8
1633450800000|2021-10-05 16:20:00|41834.8|41814.8|41834.8|41814.8|41834.8|41814.8|41834.8|41814.8|1
1633450810000|2021-10-05 16:20:10|41836.2|41816.2|41834.8|41814.8|41836.2|41816.2|41834.8|41814.8|0
1633450820000|2021-10-05 16:20:20|41833.3|41813.3|41834.8|41814.8|41834.8|41814.8|41833.3|41813.3|7
1633450840000|2021-10-05 16:20:40|41831.8|41811.8|41829.8|41809.8|41831.8|41811.8|41829.8|41809.8|6
1633450850000|2021-10-05 16:20:50|41828.7|41808.7|41828.3|41808.3|41828.7|41808.7|41825.8|41805.8|2
1633450870000|2021-10-05 16:21:10|41824.8|41804.8|41826.2|41806.2|41826.2|41806.2|41824.8|41804.8|4
1633450880000|2021-10-05 16:21:20|41827.3|41807.3|41824.8|41804.8|41828.7|41808.7|41824.8|41804.8|1
1633450900000|2021-10-05 16:21:40|41823.3|41803.3|41820.8|41800.8|41824.8|41804.8|41820.8|41800.8|4
1633450910000|2021-10-05 16:21:50|41817.3|41797.3|41819.8|41799.8|41819.8|41799.8|41814.8|41794.8|7
1633450920000|2021-10-05 16:22:00|41814.8|41794.8|41819.8|41799.8|41819.8|41799.8|41814.8|41794.8|6
1633450930000|2021-10-05 16:22:10|41821.2|41801.2|41829.8|41809.8|41829.8|41809.8|41821.2|41801.2|5
1633450940000|2021-10-05 16:22:20|41832.3|41812.3|41832.3|41812.3|41834.8|41814.8|41832.3|41812.3|8
1633450950000|2021-10-05 16:22:30|||||||||1
1633450960000|2021-10-05 16:22:40|41830.8|41810.8|41829.8|41809.8|41832.3|41812.3|41829.8|41809.8|19
1633450970000|2021-10-05 16:22:50|41828.7|41808.7|41828.7|41808.7|41828.7|41808.7|41828.7|41808.7|8
1633450980000|2021-10-05 16:23:00|41826.2|41806.2|41824.3|41804.3|41826.2|41806.2|41824.3|41804.3|3
1633450990000|2021-10-05 16:23:10|41821.8|41801.8|41821.8|41801.8|41821.8|41801.8|41821.8|41801.8|1
1633451000000|2021-10-05 16:23:20|41816.8|41796.8|41809.8|41789.8|41816.8|41796.8|41809.8|41789.8|9
1633451010000|2021-10-05 16:23:30|41811.8|41791.8|41806.8|41786.8|41811.8|41791.8|41804.3|41784.3|12
1633451020000|2021-10-05 16:23:40|41803.3|41783.3|41799.3|41779.3|41803.3|41783.3|41799.3|41779.3|5
1633451030000|2021-10-05 16:23:50|41796.8|41776.8|41798.9|41778.9|41799.3|41779.3|41796.4|41776.4|5
1633451040000|2021-10-05 16:24:00|41795.3|41775.3|41798.9|41778.9|41798.9|41778.9|41793.9|41773.9|39
1633451050000|2021-10-05 16:24:10|41801.8|41781.8|41801.8|41781.8|41803.3|41783.3|41801.8|41781.8|14
1633451060000|2021-10-05 16:24:20|41800.3|41780.3|41801.8|41781.8|41801.8|41781.8|41800.3|41780.3|0
1633451080000|2021-10-05 16:24:40|41800.8|41780.8|41801.8|41781.8|41801.8|41781.8|41799.3|41779.3|1
1633451090000|2021-10-05 16:24:50|41796.8|41776.8|41794.3|41774.3|41796.8|41776.8|41794.3|41774.3|2
1633451100000|2021-10-05 16:25:00|41799.3|41779.3|41801.8|41781.8|41801.8|41781.8|41799.3|41779.3|8
1633451110000|2021-10-05 16:25:10|41800.3|41780.3|41800.3|41780.3|41800.3|41780.3|41800.3|41780.3|10
1633451120000|2021-10-05 16:25:20|||||||||1
1633451130000|2021-10-05 16:25:30|41798.8|41778.8|41796.8|41776.8|41798.8|41778.8|41796.8|41776.8|3
1633451140000|2021-10-05 16:25:40|41797.8|41777.8|41795.3|41775.3|41797.8|41777.8|41795.3|41775.3|4
1633451150000|2021-10-05 16:25:50|41796.8|41776.8|41801.8|41781.8|41803.3|41783.3|41795.3|41775.3|8
1633451160000|2021-10-05 16:26:00|||||||||1
1633451170000|2021-10-05 16:26:10|41803.3|41783.3|41801.8|41781.8|41803.3|41783.3|41801.8|41781.8|2
1633451180000|2021-10-05 16:26:20|41803.3|41783.3|41806.8|41786.8|41806.8|41786.8|41801.8|41781.8|2
1633451190000|2021-10-05 16:26:30|41805.3|41785.3|41806.8|41786.8|41806.8|41786.8|41804.3|41784.3|10
1633451200000|2021-10-05 16:26:40|41808.3|41788.3|41808.3|41788.3|41808.3|41788.3|41808.3|41788.3|0
1633451210000|2021-10-05 16:26:50|41811.8|41791.8|41843.3|41823.3|41846.8|41826.8|41811.8|41791.8|21
1633451220000|2021-10-05 16:27:00|41845.8|41825.8|41840.8|41820.8|41845.8|41825.8|41840.8|41820.8|11
1633451230000|2021-10-05 16:27:10|41838.3|41818.3|41834.7|41814.7|41838.3|41818.3|41833.3|41813.3|5
1633451240000|2021-10-05 16:27:20|||||||||1
1633451250000|2021-10-05 16:27:30|41835.8|41815.8|41847.8|41827.8|41847.8|41827.8|41835.8|41815.8|6
1633451260000|2021-10-05 16:27:40|41849.3|41829.3|41854.3|41834.3|41855.8|41835.8|41849.3|41829.3|18
1633451270000|2021-10-05 16:27:50|41855.3|41835.3|41854.3|41834.3|41855.3|41835.3|41854.3|41834.3|5
1633451280000|2021-10-05 16:28:00|41852.8|41832.8|41852.8|41832.8|41854.3|41834.3|41851.8|41831.8|4
1633451290000|2021-10-05 16:28:10|41854.3|41834.3|41855.3|41835.3|41855.3|41835.3|41854.3|41834.3|1
1633451300000|2021-10-05 16:28:20|||||||||6
1633451310000|2021-10-05 16:28:30|41854.3|41834.3|41854.3|41834.3|41854.3|41834.3|41854.3|41834.3|11
1633451320000|2021-10-05 16:28:40|41855.8|41835.8|41856.8|41836.8|41856.8|41836.8|41855.8|41835.8|2
1633451330000|2021-10-05 16:28:50|41857.8|41837.8|41864.7|41844.7|41866.2|41846.2|41857.8|41837.8|9
1633451340000|2021-10-05 16:29:00|41860.8|41840.8|41855.8|41835.8|41860.8|41840.8|41855.8|41835.8|4
1633451350000|2021-10-05 16:29:10|41854.3|41834.3|41842.2|41822.2|41854.3|41834.3|41842.2|41822.2|4
1633451370000|2021-10-05 16:29:30|41843.7|41823.7|41844.7|41824.7|41844.7|41824.7|41842.2|41822.2|1
1633451380000|2021-10-05 16:29:40|||||||||7
1633451390000|2021-10-05 16:29:50|41842.2|41822.2|41834.7|41814.7|41842.2|41822.2|41834.7|41814.7|6
1633451400000|2021-10-05 16:30:00|41832.2|41812.2|41842.2|41822.2|41842.2|41822.2|41832.2|41812.2|15
1633451410000|2021-10-05 16:30:10|41843.7|41823.7|41842.2|41822.2|41844.7|41824.7|41842.2|41822.2|22
1633451420000|2021-10-05 16:30:20|41845.8|41825.8|41847.2|41827.2|41848.7|41828.7|41845.8|41825.8|1
1633451430000|2021-10-05 16:30:30|41848.7|41828.7|41847.2|41827.2|41848.7|41828.7|41847.2|41827.2|2
1633451440000|2021-10-05 16:30:40|41849.7|41829.7|41849.7|41829.7|41849.7|41829.7|41849.7|41829.7|3
1633451450000|2021-10-05 16:30:50|41848.7|41828.7|41832.2|41812.2|41848.7|41828.7|41830.8|41810.8|9
1633451460000|2021-10-05 16:31:00|41837.2|41817.2|41834.3|41814.3|41838.3|41818.3|41834.3|41814.3|21
1633451470000|2021-10-05 16:31:10|41835.8|41815.8|41844.3|41824.3|41844.3|41824.3|41835.8|41815.8|5
1633451480000|2021-10-05 16:31:20|41843.3|41823.3|41839.3|41819.3|41843.3|41823.3|41839.3|41819.3|3
1633451490000|2021-10-05 16:31:30|41838.3|41818.3|41838.3|41818.3|41838.3|41818.3|41836.8|41816.8|0
1633451510000|2021-10-05 16:31:50|41839.3|41819.3|41841.8|41821.8|41841.8|41821.8|41839.3|41819.3|1
1633451520000|2021-10-05 16:32:00|41840.3|41820.3|41839.3|41819.3|41840.3|41820.3|41839.3|41819.3|1
1633451530000|2021-10-05 16:32:10|41834.3|41814.3|41834.3|41814.3|41834.3|41814.3|41834.3|41814.3|0
1633451540000|2021-10-05 16:32:20|||||||||23
1633451550000|2021-10-05 16:32:30|41824.3|41804.3|41816.3|41796.3|41824.3|41804.3|41816.3|41796.3|38
1633451560000|2021-10-05 16:32:40|41815.3|41795.3|41819.3|41799.3|41819.3|41799.3|41814.3|41794.3|7
1633451570000|2021-10-05 16:32:50|41820.8|41800.8|41828.3|41808.3|41828.3|41808.3|41820.8|41800.8|3
1633451580000|2021-10-05 16:33:00|41826.8|41806.8|41831.8|41811.8|41831.8|41811.8|41826.8|41806.8|4
1633451590000|2021-10-05 16:33:10|41834.3|41814.3|41834.3|41814.3|41834.3|41814.3|41834.3|41814.3|3
1633451600000|2021-10-05 16:33:20|41836.8|41816.8|41843.3|41823.3|41843.3|41823.3|41836.8|41816.8|1
1633451610000|2021-10-05 16:33:30|41841.8|41821.8|41841.8|41821.8|41841.8|41821.8|41841.8|41821.8|2
1633451620000|2021-10-05 16:33:40|41843.3|41823.3|41843.3|41823.3|41844.3|41824.3|41841.8|41821.8|3
1633451630000|2021-10-05 16:33:50|41841.8|41821.8|41844.3|41824.3|41844.3|41824.3|41841.8|41821.8|2
1633451640000|2021-10-05 16:34:00|||||||||32
1633451650000|2021-10-05 16:34:10|41842.8|41822.8|41836.8|41816.8|41842.8|41822.8|41836.8|41816.8|11
1633451660000|2021-10-05 16:34:20|41838.3|41818.3|41839.3|41819.3|41839.3|41819.3|41838.3|41818.3|2
1633451670000|2021-10-05 16:34:30|41838.3|41818.3|41838.3|41818.3|41839.3|41819.3|41834.3|41814.3|1
1633451680000|2021-10-05 16:34:40|41839.3|41819.3|41834.3|41814.3|41839.3|41819.3|41834.3|41814.3|1
1633451690000|2021-10-05 16:34:50|41835.8|41815.8|41839.3|41819.3|41839.3|41819.3|41835.8|41815.8|2
1633451700000|2021-10-05 16:35:00|41840.8|41820.8|41839.3|41819.3|41841.8|41821.8|41839.3|41819.3|2
1633451710000|2021-10-05 16:35:10|41836.8|41816.8|41832.8|41812.8|41836.8|41816.8|41832.8|41812.8|9
1633451720000|2021-10-05 16:35:20|41830.3|41810.3|41827.4|41807.4|41830.3|41810.3|41827.4|41807.4|25
1633451730000|2021-10-05 16:35:30|41829.9|41809.9|41817.4|41797.4|41829.9|41809.9|41817.4|41797.4|6
1633451740000|2021-10-05 16:35:40|41818.8|41798.8|41818.8|41798.8|41818.8|41798.8|41817.4|41797.4|3
1633451750000|2021-10-05 16:35:50|41821.3|41801.3|41823.8|41803.8|41823.8|41803.8|41820.3|41800.3|11
1633451760000|2021-10-05 16:36:00|41825.3|41805.3|41825.3|41805.3|41825.3|41805.3|41825.3|41805.3|3
1633451770000|2021-10-05 16:36:10|41822.4|41802.4|41823.8|41803.8|41825.3|41805.3|41822.4|41802.4|2
1633451780000|2021-10-05 16:36:20|41822.4|41802.4|41816.3|41796.3|41822.4|41802.4|41816.3|41796.3|10
1633451790000|2021-10-05 16:36:30|41812.4|41792.4|41815.3|41795.3|41817.4|41797.4|41812.4|41792.4|5
1633451820000|2021-10-05 16:37:00|41817.4|41797.4|41826.3|41806.3|41826.3|41806.3|41817.4|41797.4|5
1633451830000|2021-10-05 16:37:10|41827.8|41807.8|41831.3|41811.3|41831.3|41811.3|41827.8|41807.8|4
1633451840000|2021-10-05 16:37:20|41836.3|41816.3|41837.4|41817.4|41837.4|41817.4|41836.3|41816.3|3
1633451850000|2021-10-05 16:37:30|41835.3|41815.3|41826.3|41806.3|41835.3|41815.3|41826.3|41806.3|8
1633451880000|2021-10-05 16:38:00|||||||||1
1633451890000|2021-10-05 16:38:10|41828.8|41808.8|41836.3|41816.3|41836.3|41816.3|41828.8|41808.8|13
1633451900000|2021-10-05 16:38:20|41833.8|41813.8|41833.8|41813.8|41833.8|41813.8|41833.8|41813.8|23
1633451910000|2021-10-05 16:38:30|41832.8|41812.8|41832.8|41812.8|41832.8|41812.8|41827.8|41807.8|8
1633451920000|2021-10-05 16:38:40|41835.3|41815.3|41835.3|41815.3|41835.3|41815.3|41835.3|41815.3|1
1633451930000|2021-10-05 16:38:50|41839.3|41819.3|41838.8|41818.8|41840.3|41820.3|41838.8|41818.8|2
1633451940000|2021-10-05 16:39:00|41834.9|41814.9|41826.3|41806.3|41834.9|41814.9|41826.3|41806.3|4
1633451950000|2021-10-05 16:39:10|41823.4|41803.4|41826.3|41806.3|41826.3|41806.3|41821.3|41801.3|1
1633451960000|2021-10-05 16:39:20|41824.9|41804.9|41824.9|41804.9|41824.9|41804.9|41824.9|41804.9|1
1633451970000|2021-10-05 16:39:30|41823.8|41803.8|41823.8|41803.8|41823.8|41803.8|41823.8|41803.8|0
1633451980000|2021-10-05 16:39:40|41822.8|41802.8|41819.9|41799.9|41822.8|41802.8|41819.9|41799.9|40
1633451990000|2021-10-05 16:39:50|41821.3|41801.3|41821.3|41801.3|41821.3|41801.3|41821.3|41801.3|0
1633452000000|2021-10-05 16:40:00|41818.8|41798.8|41821.3|41801.3|41821.3|41801.3|41818.8|41798.8|1
1633452010000|2021-10-05 16:40:10|41818.8|41798.8|41821.3|41801.3|41822.4|41802.4|41818.8|41798.8|4
1633452020000|2021-10-05 16:40:20|41818.8|41798.8|41818.8|41798.8|41818.8|41798.8|41818.8|41798.8|13
1633452030000|2021-10-05 16:40:30|41813.8|41793.8|41812.4|41792.4|41813.8|41793.8|41808.8|41788.8|15
1633452040000|2021-10-05 16:40:40|41811.3|41791.3|41808.8|41788.8|41811.3|41791.3|41808.8|41788.8|7
1633452050000|2021-10-05 16:40:50|41811.3|41791.3|41812.4|41792.4|41812.8|41792.8|41811.3|41791.3|1
1633452060000|2021-10-05 16:41:00|41810.9|41790.9|41816.3|41796.3|41816.3|41796.3|41810.9|41790.9|5
1633452070000|2021-10-05 16:41:10|41817.4|41797.4|41821.3|41801.3|41822.4|41802.4|41817.4|41797.4|9
1633452080000|2021-10-05 16:41:20|41819.9|41799.9|41823.8|41803.8|41823.8|41803.8|41818.8|41798.8|0
1633452090000|2021-10-05 16:41:30|41826.3|41806.3|41825.3|41805.3|41826.3|41806.3|41823.8|41803.8|11
1633452100000|2021-10-05 16:41:40|41823.8|41803.8|41818.8|41798.8|41823.8|41803.8|41818.8|41798.8|11
1633452110000|2021-10-05 16:41:50|41817.4|41797.4|41816.3|41796.3|41818.8|41798.8|41816.3|41796.3|1
1633452140000|2021-10-05 16:42:20|41815.3|41795.3|41808.8|41788.8|41815.3|41795.3|41808.8|41788.8|8
1633452150000|2021-10-05 16:42:30|41810.3|41790.3|41811.3|41791.3|41811.3|41791.3|41810.3|41790.3|4
1633452160000|2021-10-05 16:42:40|41812.4|41792.4|41816.3|41796.3|41816.3|41796.3|41812.4|41792.4|9
1633452170000|2021-10-05 16:42:50|41818.8|41798.8|41820.3|41800.3|41820.3|41800.3|41818.8|41798.8|3
1633452180000|2021-10-05 16:43:00|41821.3|41801.3|41821.3|41801.3|41821.3|41801.3|41818.8|41798.8|1
1633452200000|2021-10-05 16:43:20|41818.8|41798.8|41820.3|41800.3|41820.3|41800.3|41818.8|41798.8|1
1633452210000|2021-10-05 16:43:30|41821.3|41801.3|41817.4|41797.4|41821.3|41801.3|41816.3|41796.3|6
1633452220000|2021-10-05 16:43:40|41816.3|41796.3|41818.8|41798.8|41818.8|41798.8|41816.3|41796.3|6
1633452240000|2021-10-05 16:44:00|41821.3|41801.3|41821.3|41801.3|41821.3|41801.3|41821.3|41801.3|7
1633452250000|2021-10-05 16:44:10|41818.8|41798.8|41821.3|41801.3|41823.8|41803.8|41818.8|41798.8|3
1633452260000|2021-10-05 16:44:20|41823.8|41803.8|41823.8|41803.8|41823.8|41803.8|41823.8|41803.8|0
1633452270000|2021-10-05 16:44:30|41821.3|41801.3|41821.3|41801.3|41821.3|41801.3|41821.3|41801.3|8
1633452280000|2021-10-05 16:44:40|41820.3|41800.3|41816.3|41796.3|41820.3|41800.3|41816.3|41796.3|33
1633452290000|2021-10-05 16:44:50|41813.8|41793.8|41813.8|41793.8|41813.8|41793.8|41813.8|41793.8|0
1633452300000|2021-10-05 16:45:00|41816.3|41796.3|41818.8|41798.8|41818.8|41798.8|41816.3|41796.3|4
1633452310000|2021-10-05 16:45:10|41814.9|41794.9|41818.8|41798.8|41818.8|41798.8|41813.8|41793.8|8
1633452320000|2021-10-05 16:45:20|41821.3|41801.3|41826.3|41806.3|41826.3|41806.3|41821.3|41801.3|5
1633452330000|2021-10-05 16:45:30|41823.8|41803.8|41823.8|41803.8|41823.8|41803.8|41823.8|41803.8|1
1633452340000|2021-10-05 16:45:40|41826.3|41806.3|41826.3|41806.3|41826.3|41806.3|41823.8|41803.8|7
1633452350000|2021-10-05 16:45:50|41823.8|41803.8|41823.8|41803.8|41826.3|41806.3|41823.8|41803.8|1
1633452360000|2021-10-05 16:46:00|41826.8|41806.8|41828.8|41808.8|41828.8|41808.8|41826.8|41806.8|5
1633452370000|2021-10-05 16:46:10|||||||||2
1633452380000|2021-10-05 16:46:20|41831.3|41811.3|41832.8|41812.8|41832.8|41812.8|41831.3|41811.3|4
1633452390000|2021-10-05 16:46:30|41833.8|41813.8|41830.9|41810.9|41833.8|41813.8|41830.3|41810.3|6
1633452400000|2021-10-05 16:46:40|41828.8|41808.8|41832.3|41812.3|41832.3|41812.3|41828.8|41808.8|7
1633452410000|2021-10-05 16:46:50|41828.8|41808.8|41833.8|41813.8|41833.8|41813.8|41828.8|41808.8|4
1633452420000|2021-10-05 16:47:00|41835.3|41815.3|41833.8|41813.8|41835.3|41815.3|41833.8|41813.8|7
1633452430000|2021-10-05 16:47:10|||||||||1
1633452440000|2021-10-05 16:47:20|||||||||1
1633452450000|2021-10-05 16:47:30|41832.3|41812.3|41832.3|41812.3|41832.3|41812.3|41832.3|41812.3|1
1633452460000|2021-10-05 16:47:40|41828.8|41808.8|41828.8|41808.8|41828.8|41808.8|41828.8|41808.8|11
1633452470000|2021-10-05 16:47:50|||||||||3
1633452480000|2021-10-05 16:48:00|41823.8|41803.8|41831.3|41811.3|41831.3|41811.3|41823.8|41803.8|9
1633452490000|2021-10-05 16:48:10|41833.8|41813.8|41833.8|41813.8|41833.8|41813.8|41833.8|41813.8|1
1633452500000|2021-10-05 16:48:20|41835.3|41815.3|41845.3|41825.3|41845.3|41825.3|41835.3|41815.3|6
1633452510000|2021-10-05 16:48:30|41848.8|41828.8|41848.8|41828.8|41851.3|41831.3|41846.3|41826.3|9
1633452520000|2021-10-05 16:48:40|41850.3|41830.3|41848.8|41828.8|41853.8|41833.8|41848.8|41828.8|10
1633452530000|2021-10-05 16:48:50|||||||||1
1633452540000|2021-10-05 16:49:00|41846.3|41826.3|41846.3|41826.3|41848.8|41828.8|41846.3|41826.3|4
1633452550000|2021-10-05 16:49:10|41848.8|41828.8|41850.3|41830.3|41850.3|41830.3|41846.3|41826.3|3
1633452560000|2021-10-05 16:49:20|41851.3|41831.3|41856.3|41836.3|41856.3|41836.3|41851.3|41831.3|6
1633452570000|2021-10-05 16:49:30|41858.8|41838.8|41858.8|41838.8|41858.8|41838.8|41858.8|41838.8|4
1633452580000|2021-10-05 16:49:40|41859.8|41839.8|41861.3|41841.3|41861.3|41841.3|41858.8|41838.8|33
1633452590000|2021-10-05 16:49:50|41859.8|41839.8|41846.3|41826.3|41859.8|41839.8|41846.3|41826.3|5
1633452600000|2021-10-05 16:50:00|41843.8|41823.8|41843.8|41823.8|41843.8|41823.8|41843.8|41823.8|4
1633452610000|2021-10-05 16:50:10|41842.3|41822.3|41842.3|41822.3|41843.8|41823.8|41841.3|41821.3|7
1633452620000|2021-10-05 16:50:20|41841.3|41821.3|41837.3|41817.3|41841.3|41821.3|41837.3|41817.3|11
1633452630000|2021-10-05 16:50:30|41833.8|41813.8|41833.8|41813.8|41833.8|41813.8|41833.8|41813.8|5
1633452640000|2021-10-05 16:50:40|41832.3|41812.3|41828.8|41808.8|41832.3|41812.3|41828.8|41808.8|3
1633452650000|2021-10-05 16:50:50|41833.8|41813.8|41833.8|41813.8|41833.8|41813.8|41830.3|41810.3|29
1633452660000|2021-10-05 16:51:00|41832.3|41812.3|41833.8|41813.8|41833.8|41813.8|41832.3|41812.3|3
1633452670000|2021-10-05 16:51:10|41835.9|41815.9|41838.8|41818.8|41843.8|41823.8|41835.9|41815.9|9
1633452680000|2021-10-05 16:51:20|41841.3|41821.3|41841.3|41821.3|41841.3|41821.3|41841.3|41821.3|5
1633452710000|2021-10-05 16:51:50|41839.8|41819.8|41837.3|41817.3|41839.8|41819.8|41837.3|41817.3|7
1633452730000|2021-10-05 16:52:10|||||||||5
1633452740000|2021-10-05 16:52:20|41838.8|41818.8|41843.8|41823.8|41843.8|41823.8|41838.8|41818.8|7
1633452750000|2021-10-05 16:52:30|41840.3|41820.3|41841.3|41821.3|41841.3|41821.3|41840.3|41820.3|6
1633452760000|2021-10-05 16:52:40|41843.8|41823.8|41841.3|41821.3|41843.8|41823.8|41840.3|41820.3|1
1633452770000|2021-10-05 16:52:50|41840.3|41820.3|41838.8|41818.8|41840.3|41820.3|41838.8|41818.8|3
1633452780000|2021-10-05 16:53:00|41836.3|41816.3|41836.3|41816.3|41836.3|41816.3|41836.3|41816.3|3
1633452790000|2021-10-05 16:53:10|41837.3|41817.3|41843.8|41823.8|41843.8|41823.8|41837.3|41817.3|2
1633452800000|2021-10-05 16:53:20|41841.3|41821.3|41846.3|41826.3|41846.3|41826.3|41841.3|41821.3|4
1633452810000|2021-10-05 16:53:30|||||||||2
1633452820000|2021-10-05 16:53:40|||||||||3
1633452830000|2021-10-05 16:53:50|41851.3|41831.3|41855.3|41835.3|41857.8|41837.8|41851.3|41831.3|12
1633452840000|2021-10-05 16:54:00|41857.8|41837.8|41858.8|41838.8|41858.8|41838.8|41853.8|41833.8|9
1633452850000|2021-10-05 16:54:10|41861.3|41841.3|41860.3|41840.3|41861.3|41841.3|41858.8|41838.8|11
1633452860000|2021-10-05 16:54:20|41862.8|41842.8|41861.3|41841.3|41862.8|41842.8|41858.8|41838.8|11
1633452870000|2021-10-05 16:54:30|41859.8|41839.8|41863.8|41843.8|41863.8|41843.8|41858.8|41838.8|9
1633452880000|2021-10-05 16:54:40|41865.3|41845.3|41867.8|41847.8|41867.8|41847.8|41863.8|41843.8|11
1633452890000|2021-10-05 16:54:50|41863.8|41843.8|41863.8|41843.8|41866.8|41846.8|41863.8|41843.8|11
1633452900000|2021-10-05 16:55:00|41865.3|41845.3|41858.8|41838.8|41865.3|41845.3|41858.8|41838.8|42
1633452910000|2021-10-05 16:55:10|41861.3|41841.3|41858.8|41838.8|41861.3|41841.3|41858.8|41838.8|10
1633452920000|2021-10-05 16:55:20|41860.3|41840.3|41864.8|41844.8|41864.8|41844.8|41860.3|41840.3|15
1633452930000|2021-10-05 16:55:30|||||||||4
1633452940000|2021-10-05 16:55:40|41863.8|41843.8|41888.8|41868.8|41888.8|41868.8|41863.8|41843.8|24
1633452950000|2021-10-05 16:55:50|41886.3|41866.3|41886.3|41866.3|41886.3|41866.3|41886.3|41866.3|11
1633452960000|2021-10-05 16:56:00|41883.8|41863.8|41885.3|41865.3|41885.3|41865.3|41881.3|41861.3|20
1633452970000|2021-10-05 16:56:10|41887.8|41867.8|41893.8|41873.8|41893.8|41873.8|41887.8|41867.8|17
1633452980000|2021-10-05 16:56:20|41895.3|41875.3|41895.3|41875.3|41897.8|41877.8|41893.8|41873.8|18
1633452990000|2021-10-05 16:56:30|41893.8|41873.8|41895.3|41875.3|41896.3|41876.3|41893.8|41873.8|9
1633453000000|2021-10-05 16:56:40|41897.8|41877.8|41897.8|41877.8|41897.8|41877.8|41897.8|41877.8|9
1633453010000|2021-10-05 16:56:50|41898.8|41878.8|41898.8|41878.8|41898.8|41878.8|41898.8|41878.8|12
1633453020000|2021-10-05 16:57:00|||||||||5
1633453030000|2021-10-05 16:57:10|41895.3|41875.3|41907.8|41887.8|41907.8|41887.8|41895.3|41875.3|32
1633453040000|2021-10-05 16:57:20|||||||||8
1633453050000|2021-10-05 16:57:30|41904.8|41884.8|41903.8|41883.8|41904.8|41884.8|41903.8|41883.8|13
1633453060000|2021-10-05 16:57:40|41905.3|41885.3|41908.8|41888.8|41908.8|41888.8|41903.8|41883.8|6
1633453070000|2021-10-05 16:57:50|41911.3|41891.3|41917.8|41897.8|41917.8|41897.8|41911.3|41891.3|32
1633453080000|2021-10-05 16:58:00|41918.8|41898.8|41922.8|41902.8|41922.8|41902.8|41918.8|41898.8|25
1633453090000|2021-10-05 16:58:10|41925.3|41905.3|41926.3|41906.3|41936.3|41916.3|41925.3|41905.3|36
1633453100000|2021-10-05 16:58:20|41928.8|41908.8|41932.8|41912.8|41932.8|41912.8|41926.3|41906.3|46
1633453110000|2021-10-05 16:58:30|41928.8|41908.8|41945.9|41925.9|41948.8|41928.8|41928.8|41908.8|51
1633453120000|2021-10-05 16:58:40|41931.3|41911.3|41920.3|41900.3|41932.8|41912.8|41917.8|41897.8|53
1633453130000|2021-10-05 16:58:50|41918.8|41898.8|41902.8|41882.8|41918.8|41898.8|41902.8|41882.8|34
1633453140000|2021-10-05 16:59:00|41901.3|41881.3|41893.8|41873.8|41915.3|41895.3|41893.8|41873.8|158
1633453150000|2021-10-05 16:59:10|41891.8|41871.8|41870.7|41850.7|41891.8|41871.8|41867.8|41847.8|128
1633453160000|2021-10-05 16:59:20|41871.8|41851.8|41861.8|41841.8|41876.8|41856.8|41861.8|41841.8|146
1633453170000|2021-10-05 16:59:30|41863.2|41843.2|41854.3|41834.3|41870.3|41850.3|41852.8|41832.8|173
1633453180000|2021-10-05 16:59:40|41852.8|41832.8|41848.8|41828.8|41852.8|41832.8|41843.8|41823.8|259
1633453190000|2021-10-05 16:59:50|41847.3|41827.3|41850.9|41830.9|41850.9|41830.9|41824.8|41804.8|285
1633453200000|2021-10-05 17:00:00|41852.3|41832.3|41863.9|41843.9|41869.4|41849.4|41852.3|41832.3|66
1633453210000|2021-10-05 17:00:10|41862.9|41842.9|41862.9|41842.9|41862.9|41842.9|41860.4|41840.4|14
1633453220000|2021-10-05 17:00:20|41864.4|41844.4|41867.9|41847.9|41870.4|41850.4|41864.4|41844.4|26
1633453230000|2021-10-05 17:00:30|41869.4|41849.4|41881.9|41861.9|41881.9|41861.9|41869.4|41849.4|20
1633453240000|2021-10-05 17:00:40|41877.9|41857.9|41877.9|41857.9|41881.9|41861.9|41877.9|41857.9|9
1633453250000|2021-10-05 17:00:50|41876.4|41856.4|41870.4|41850.4|41876.4|41856.4|41870.4|41850.4|13
1633453260000|2021-10-05 17:01:00|41869.4|41849.4|41852.9|41832.9|41869.4|41849.4|41851.4|41831.4|13
1633453270000|2021-10-05 17:01:10|41855.4|41835.4|41846.4|41826.4|41855.4|41835.4|41846.4|41826.4|24
1633453280000|2021-10-05 17:01:20|41843.9|41823.9|41835.4|41815.4|41843.9|41823.9|41827.9|41807.9|9
1633453290000|2021-10-05 17:01:30|41836.9|41816.9|41845.4|41825.4|41845.4|41825.4|41836.9|41816.9|9
1633453300000|2021-10-05 17:01:40|41847.9|41827.9|41857.9|41837.9|41857.9|41837.9|41847.9|41827.9|23
1633453310000|2021-10-05 17:01:50|41856.9|41836.9|41852.9|41832.9|41856.9|41836.9|41851.9|41831.9|4
1633453320000|2021-10-05 17:02:00|41851.4|41831.4|41842.9|41822.9|41851.4|41831.4|41842.9|41822.9|7
1633453330000|2021-10-05 17:02:10|||||||||1
1633453340000|2021-10-05 17:02:20|41841.4|41821.4|41841.4|41821.4|41841.4|41821.4|41841.4|41821.4|4
1633453350000|2021-10-05 17:02:30|41840.4|41820.4|41840.4|41820.4|41840.4|41820.4|41837.9|41817.9|5
1633453360000|2021-10-05 17:02:40|||||||||2
1633453370000|2021-10-05 17:02:50|41841.4|41821.4|41845.4|41825.4|41845.4|41825.4|41841.4|41821.4|6
1633453380000|2021-10-05 17:03:00|41846.9|41826.9|41850.4|41830.4|41850.4|41830.4|41846.9|41826.9|3
1633453390000|2021-10-05 17:03:10|41851.4|41831.4|41857.9|41837.9|41857.9|41837.9|41851.4|41831.4|4
1633453400000|2021-10-05 17:03:20|41855.4|41835.4|41855.4|41835.4|41855.4|41835.4|41855.4|41835.4|2
1633453410000|2021-10-05 17:03:30|||||||||8
1633453420000|2021-10-05 17:03:40|41856.4|41836.4|41855.4|41835.4|41856.4|41836.4|41855.4|41835.4|3
1633453430000|2021-10-05 17:03:50|41857.9|41837.9|41867.9|41847.9|41867.9|41847.9|41857.9|41837.9|14
1633453440000|2021-10-05 17:04:00|41869.4|41849.4|41867.9|41847.9|41870.4|41850.4|41867.9|41847.9|8
1633453450000|2021-10-05 17:04:10|41866.4|41846.4|41865.4|41845.4|41866.4|41846.4|41865.4|41845.4|9
1633453460000|2021-10-05 17:04:20|||||||||1
1633453470000|2021-10-05 17:04:30|41866.4|41846.4|41869.4|41849.4|41869.4|41849.4|41866.4|41846.4|5
1633453480000|2021-10-05 17:04:40|41867.9|41847.9|41869.4|41849.4|41869.4|41849.4|41867.9|41847.9|7
1633453490000|2021-10-05 17:04:50|||||||||4
1633453500000|2021-10-05 17:05:00|||||||||1
1633453510000|2021-10-05 17:05:10|41870.9|41850.9|41876.9|41856.9|41876.9|41856.9|41870.9|41850.9|10
1633453520000|2021-10-05 17:05:20|41877.9|41857.9|41877.9|41857.9|41877.9|41857.9|41877.9|41857.9|2
1633453530000|2021-10-05 17:05:30|41880.4|41860.4|41880.4|41860.4|41880.4|41860.4|41880.4|41860.4|1
1633453540000|2021-10-05 17:05:40|41882.9|41862.9|41893.9|41873.9|41893.9|41873.9|41882.9|41862.9|12
1633453550000|2021-10-05 17:05:50|41897.9|41877.9|41899.4|41879.4|41899.4|41879.4|41897.9|41877.9|9
1633453560000|2021-10-05 17:06:00|41900.4|41880.4|41897.9|41877.9|41900.4|41880.4|41897.9|41877.9|9
1633453570000|2021-10-05 17:06:10|41899.4|41879.4|41896.9|41876.9|41899.4|41879.4|41896.9|41876.9|11
1633453580000|2021-10-05 17:06:20|41895.4|41875.4|41892.9|41872.9|41895.4|41875.4|41892.9|41872.9|3
1633453590000|2021-10-05 17:06:30|41890.4|41870.4|41885.4|41865.4|41890.4|41870.4|41885.4|41865.4|5
1633453600000|2021-10-05 17:06:40|41886.9|41866.9|41887.9|41867.9|41887.9|41867.9|41886.9|41866.9|2
1633453610000|2021-10-05 17:06:50|41890.4|41870.4|41890.4|41870.4|41890.4|41870.4|41890.4|41870.4|4
1633453620000|2021-10-05 17:07:00|41895.4|41875.4|41897.9|41877.9|41897.9|41877.9|41895.4|41875.4|6
1633453630000|2021-10-05 17:07:10|41900.4|41880.4|41902.9|41882.9|41902.9|41882.9|41897.9|41877.9|5
1633453640000|2021-10-05 17:07:20|||||||||2
1633453650000|2021-10-05 17:07:30|41904.4|41884.4|41902.9|41882.9|41904.4|41884.4|41902.9|41882.9|12
1633453660000|2021-10-05 17:07:40|41900.4|41880.4|41897.9|41877.9|41900.4|41880.4|41897.9|41877.9|5
1633453670000|2021-10-05 17:07:50|41899.4|41879.4|41899.4|41879.4|41899.4|41879.4|41899.4|41879.4|3
1633453680000|2021-10-05 17:08:00|41900.4|41880.4|41900.4|41880.4|41901.4|41881.4|41900.4|41880.4|4
1633453690000|2021-10-05 17:08:10|41902.9|41882.9|41905.4|41885.4|41905.4|41885.4|41902.9|41882.9|2
1633453700000|2021-10-05 17:08:20|41904.4|41884.4|41900.4|41880.4|41904.4|41884.4|41900.4|41880.4|3
1633453710000|2021-10-05 17:08:30|||||||||1
1633453720000|2021-10-05 17:08:40|||||||||1
1633453740000|2021-10-05 17:09:00|41902.4|41882.4|41905.4|41885.4|41905.4|41885.4|41902.4|41882.4|2
1633453750000|2021-10-05 17:09:10|||||||||1
1633453760000|2021-10-05 17:09:20|||||||||1
1633453770000|2021-10-05 17:09:30|41907.9|41887.9|41912.9|41892.9|41912.9|41892.9|41907.9|41887.9|3
1633453780000|2021-10-05 17:09:40|41913.9|41893.9|41916.9|41896.9|41917.9|41897.9|41913.9|41893.9|5
1633453790000|2021-10-05 17:09:50|41917.9|41897.9|41917.9|41897.9|41917.9|41897.9|41917.9|41897.9|0
1633453800000|2021-10-05 17:10:00|41915.4|41895.4|41914.4|41894.4|41915.4|41895.4|41914.4|41894.4|57
1633453810000|2021-10-05 17:10:10|41916.9|41896.9|41919.4|41899.4|41919.4|41899.4|41916.9|41896.9|3
1633453830000|2021-10-05 17:10:30|41921.9|41901.9|41921.9|41901.9|41924.4|41904.4|41920.8|41900.8|10
1633453840000|2021-10-05 17:10:40|41920.8|41900.8|41920.8|41900.8|41920.8|41900.8|41920.8|41900.8|1
1633453850000|2021-10-05 17:10:50|41919.4|41899.4|41912.3|41892.3|41919.4|41899.4|41912.3|41892.3|7
1633453860000|2021-10-05 17:11:00|41910.8|41890.8|41909.8|41889.8|41910.8|41890.8|41909.8|41889.8|5
1633453870000|2021-10-05 17:11:10|41910.8|41890.8|41921.9|41901.9|41921.9|41901.9|41910.8|41890.8|2
1633453880000|2021-10-05 17:11:20|41925.8|41905.8|41924.8|41904.8|41927.3|41907.3|41924.8|41904.8|4
1633453900000|2021-10-05 17:11:40|41924.4|41904.4|41923.3|41903.3|41924.4|41904.4|41923.3|41903.3|5
1633453910000|2021-10-05 17:11:50|||||||||1
1633453920000|2021-10-05 17:12:00|41916.9|41896.9|41916.9|41896.9|41916.9|41896.9|41916.9|41896.9|2
1633453930000|2021-10-05 17:12:10|41915.8|41895.8|41918.3|41898.3|41918.3|41898.3|41915.8|41895.8|1
1633453940000|2021-10-05 17:12:20|41915.8|41895.8|41913.3|41893.3|41915.8|41895.8|41913.3|41893.3|4
1633453950000|2021-10-05 17:12:30|41910.8|41890.8|41908.3|41888.3|41910.8|41890.8|41908.3|41888.3|5
1633453960000|2021-10-05 17:12:40|41905.8|41885.8|41904.8|41884.8|41905.8|41885.8|41904.8|41884.8|2
1633453970000|2021-10-05 17:12:50|41903.3|41883.3|41900.8|41880.8|41903.3|41883.3|41900.8|41880.8|1
1633453980000|2021-10-05 17:13:00|41899.4|41879.4|41900.8|41880.8|41900.8|41880.8|41899.4|41879.4|2
1633453990000|2021-10-05 17:13:10|41899.8|41879.8|41895.8|41875.8|41899.8|41879.8|41895.8|41875.8|7
1633454010000|2021-10-05 17:13:30|41893.3|41873.3|41893.3|41873.3|41893.3|41873.3|41893.3|41873.3|0
1633454020000|2021-10-05 17:13:40|41890.8|41870.8|41890.8|41870.8|41890.8|41870.8|41889.4|41869.4|4
1633454030000|2021-10-05 17:13:50|41891.9|41871.9|41894.4|41874.4|41894.4|41874.4|41891.9|41871.9|3
1633454040000|2021-10-05 17:14:00|||||||||4
1633454050000|2021-10-05 17:14:10|41895.4|41875.4|41896.9|41876.9|41896.9|41876.9|41895.4|41875.4|2
1633454060000|2021-10-05 17:14:20|41897.9|41877.9|41896.9|41876.9|41897.9|41877.9|41896.9|41876.9|2
1633454070000|2021-10-05 17:14:30|41897.9|41877.9|41897.9|41877.9|41897.9|41877.9|41897.9|41877.9|3
1633454080000|2021-10-05 17:14:40|41900.8|41880.8|41908.9|41888.9|41908.9|41888.9|41900.8|41880.8|4
1633454090000|2021-10-05 17:14:50|41911.9|41891.9|41912.9|41892.9|41916.9|41896.9|41911.9|41891.9|17
1633454100000|2021-10-05 17:15:00|41911.4|41891.4|41907.9|41887.9|41911.4|41891.4|41907.9|41887.9|6
1633454110000|2021-10-05 17:15:10|41909.4|41889.4|41904.4|41884.4|41911.9|41891.9|41904.4|41884.4|7
1633454120000|2021-10-05 17:15:20|41902.9|41882.9|41901.9|41881.9|41902.9|41882.9|41901.9|41881.9|1
1633454130000|2021-10-05 17:15:30|41902.9|41882.9|41902.9|41882.9|41902.9|41882.9|41902.9|41882.9|0
1633454140000|2021-10-05 17:15:40|41901.4|41881.4|41891.9|41871.9|41901.4|41881.4|41891.9|41871.9|7
1633454150000|2021-10-05 17:15:50|41890.4|41870.4|41890.8|41870.8|41892.9|41872.9|41890.4|41870.4|26
1633454160000|2021-10-05 17:16:00|41888.3|41868.3|41891.9|41871.9|41891.9|41871.9|41888.3|41868.3|4
1633454170000|2021-10-05 17:16:10|41895.8|41875.8|41895.8|41875.8|41895.8|41875.8|41895.8|41875.8|2
1633454230000|2021-10-05 17:17:10|||||||||4
1633454250000|2021-10-05 17:17:30|41894.4|41874.4|41885.8|41865.8|41894.4|41874.4|41885.8|41865.8|2
1633454270000|2021-10-05 17:17:50|41883.3|41863.3|41880.8|41860.8|41885.8|41865.8|41880.8|41860.8|5
1633454280000|2021-10-05 17:18:00|41876.9|41856.9|41875.8|41855.8|41879.4|41859.4|41875.8|41855.8|3
1633454290000|2021-10-05 17:18:10|41867.3|41847.3|41864.4|41844.4|41867.3|41847.3|41860.8|41840.8|16
1633454300000|2021-10-05 17:18:20|41861.9|41841.9|41865.8|41845.8|41865.8|41845.8|41861.9|41841.9|4
1633454310000|2021-10-05 17:18:30|||||||||1
1633454320000|2021-10-05 17:18:40|41869.4|41849.4|41870.8|41850.8|41870.8|41850.8|41869.4|41849.4|3
1633454330000|2021-10-05 17:18:50|41870.4|41850.4|41871.9|41851.9|41871.9|41851.9|41869.4|41849.4|0
1633454340000|2021-10-05 17:19:00|41870.4|41850.4|41868.3|41848.3|41870.4|41850.4|41868.3|41848.3|3
1633454360000|2021-10-05 17:19:20|||||||||1
1633454380000|2021-10-05 17:19:40|41865.8|41845.8|41865.8|41845.8|41865.8|41845.8|41865.8|41845.8|0
1633454390000|2021-10-05 17:19:50|41861.9|41841.9|41865.8|41845.8|41865.8|41845.8|41860.8|41840.8|7
1633454420000|2021-10-05 17:20:20|41866.9|41846.9|41871.9|41851.9|41871.9|41851.9|41866.9|41846.9|3
1633454430000|2021-10-05 17:20:30|41874.4|41854.4|41874.4|41854.4|41874.4|41854.4|41874.4|41854.4|0
1633454440000|2021-10-05 17:20:40|41870.8|41850.8|41870.8|41850.8|41873.3|41853.3|41870.8|41850.8|8
1633454450000|2021-10-05 17:20:50|41868.3|41848.3|41863.3|41843.3|41868.3|41848.3|41863.3|41843.3|2
1633454460000|2021-10-05 17:21:00|41862.3|41842.3|41862.3|41842.3|41862.3|41842.3|41862.3|41842.3|1
1633454470000|2021-10-05 17:21:10|41863.3|41843.3|41863.3|41843.3|41863.3|41843.3|41863.3|41843.3|1
1633454480000|2021-10-05 17:21:20|41858.3|41838.3|41858.3|41838.3|41858.3|41838.3|41858.3|41838.3|1
1633454490000|2021-10-05 17:21:30|41857.3|41837.3|41855.8|41835.8|41857.3|41837.3|41855.8|41835.8|3
1633454500000|2021-10-05 17:21:40|41857.3|41837.3|41855.8|41835.8|41858.3|41838.3|41855.8|41835.8|4
1633454510000|2021-10-05 17:21:50|41854.8|41834.8|41853.3|41833.3|41854.8|41834.8|41853.3|41833.3|5
1633454520000|2021-10-05 17:22:00|41851.9|41831.9|41854.4|41834.4|41854.4|41834.4|41850.8|41830.8|3
1633454530000|2021-10-05 17:22:10|41855.8|41835.8|41855.8|41835.8|41855.8|41835.8|41855.8|41835.8|0
1633454540000|2021-10-05 17:22:20|41853.3|41833.3|41853.3|41833.3|41853.3|41833.3|41853.3|41833.3|2
1633454550000|2021-10-05 17:22:30|||||||||2
1633454560000|2021-10-05 17:22:40|41850.8|41830.8|41853.3|41833.3|41853.3|41833.3|41850.8|41830.8|1
1633454570000|2021-10-05 17:22:50|||||||||2
1633454580000|2021-10-05 17:23:00|41855.8|41835.8|41855.8|41835.8|41855.8|41835.8|41853.3|41833.3|0
1633454630000|2021-10-05 17:23:50|41858.3|41838.3|41858.3|41838.3|41858.3|41838.3|41858.3|41838.3|0
1633454640000|2021-10-05 17:24:00|41855.8|41835.8|41855.8|41835.8|41855.8|41835.8|41855.8|41835.8|3
1633454650000|2021-10-05 17:24:10|41853.3|41833.3|41850.8|41830.8|41853.3|41833.3|41850.8|41830.8|4
1633454660000|2021-10-05 17:24:20|||||||||2
1633454670000|2021-10-05 17:24:30|41849.4|41829.4|41848.3|41828.3|41849.4|41829.4|41848.3|41828.3|1
1633454690000|2021-10-05 17:24:50|41853.3|41833.3|41853.3|41833.3|41853.3|41833.3|41853.3|41833.3|6
1633454700000|2021-10-05 17:25:00|41850.8|41830.8|41850.8|41830.8|41850.8|41830.8|41850.8|41830.8|2
1633454710000|2021-10-05 17:25:10|41848.3|41828.3|41848.3|41828.3|41848.3|41828.3|41848.3|41828.3|0
1633454730000|2021-10-05 17:25:30|41845.8|41825.8|41846.9|41826.9|41849.4|41829.4|41845.8|41825.8|3
1633454740000|2021-10-05 17:25:40|41845.8|41825.8|41844.4|41824.4|41846.9|41826.9|41844.4|41824.4|6
1633454750000|2021-10-05 17:25:50|41843.3|41823.3|41841.9|41821.9|41843.3|41823.3|41840.8|41820.8|0
1633454760000|2021-10-05 17:26:00|41840.8|41820.8|41841.9|41821.9|41841.9|41821.9|41840.8|41820.8|0
1633454770000|2021-10-05 17:26:10|41845.8|41825.8|41845.8|41825.8|41848.3|41828.3|41844.4|41824.4|9
1633454780000|2021-10-05 17:26:20|41844.4|41824.4|41850.8|41830.8|41850.8|41830.8|41844.4|41824.4|10
1633454790000|2021-10-05 17:26:30|41849.4|41829.4|41846.9|41826.9|41850.8|41830.8|41846.9|41826.9|4
1633454800000|2021-10-05 17:26:40|41847.9|41827.9|41847.9|41827.9|41847.9|41827.9|41847.9|41827.9|4
1633454840000|2021-10-05 17:27:20|41849.3|41829.3|41845.4|41825.4|41849.3|41829.3|41845.4|41825.4|1
1633454850000|2021-10-05 17:27:30|41847.9|41827.9|41845.4|41825.4|41847.9|41827.9|41845.4|41825.4|0
1633454860000|2021-10-05 17:27:40|41847.9|41827.9|41845.4|41825.4|41847.9|41827.9|41845.4|41825.4|1
1633454870000|2021-10-05 17:27:50|||||||||2
1633454880000|2021-10-05 17:28:00|41844.3|41824.3|41844.3|41824.3|41844.3|41824.3|41844.3|41824.3|1
1633454890000|2021-10-05 17:28:10|41836|41816|41836|41816|41836|41816|41836|41816|12
1633454900000|2021-10-05 17:28:20|41834.9|41814.9|41834.9|41814.9|41834.9|41814.9|41834.9|41814.9|0
1633454910000|2021-10-05 17:28:30|||||||||3
1633454920000|2021-10-05 17:28:40|41832|41812|41833.5|41813.5|41833.5|41813.5|41832|41812|3
1633454930000|2021-10-05 17:28:50|41834.9|41814.9|41834.9|41814.9|41834.9|41814.9|41833.5|41813.5|3
1633454940000|2021-10-05 17:29:00|41833.5|41813.5|41833.5|41813.5|41834.9|41814.9|41833.5|41813.5|2
1633454950000|2021-10-05 17:29:10|41831|41811|41832.9|41812.9|41832.9|41812.9|41828.9|41808.9|3
1633454960000|2021-10-05 17:29:20|41830.4|41810.4|41832.9|41812.9|41832.9|41812.9|41830.4|41810.4|0
1633454970000|2021-10-05 17:29:30|41831.4|41811.4|41832.9|41812.9|41832.9|41812.9|41830.4|41810.4|1
1633454990000|2021-10-05 17:29:50|41835.4|41815.4|41835.4|41815.4|41835.4|41815.4|41833.9|41813.9|3
1633455000000|2021-10-05 17:30:00|41837.9|41817.9|41837.9|41817.9|41842.9|41822.9|41837.9|41817.9|14
1633455010000|2021-10-05 17:30:10|41836.4|41816.4|41834.3|41814.3|41836.4|41816.4|41834.3|41814.3|4
1633455020000|2021-10-05 17:30:20|41835.8|41815.8|41836.8|41816.8|41836.8|41816.8|41834.3|41814.3|1
1633455030000|2021-10-05 17:30:30|41839.3|41819.3|41839.3|41819.3|41839.3|41819.3|41839.3|41819.3|1
1633455050000|2021-10-05 17:30:50|41842.9|41822.9|41845.4|41825.4|41845.4|41825.4|41842.9|41822.9|9
1633455060000|2021-10-05 17:31:00|41847.9|41827.9|41845.4|41825.4|41847.9|41827.9|41845.4|41825.4|0
1633455070000|2021-10-05 17:31:10|41847.9|41827.9|41849.3|41829.3|41850.4|41830.4|41847.9|41827.9|12
1633455080000|2021-10-05 17:31:20|41850.4|41830.4|41852.9|41832.9|41852.9|41832.9|41850.4|41830.4|4
1633455090000|2021-10-05 17:31:30|||||||||3
1633455100000|2021-10-05 17:31:40|41855.4|41835.4|41855.4|41835.4|41855.4|41835.4|41855.4|41835.4|6
1633455110000|2021-10-05 17:31:50|41856.8|41836.8|41852.9|41832.9|41857.9|41837.9|41852.9|41832.9|8
1633455120000|2021-10-05 17:32:00|41847.4|41827.4|41845.4|41825.4|41847.9|41827.9|41845.4|41825.4|2
1633455140000|2021-10-05 17:32:20|41842.9|41822.9|41842.9|41822.9|41842.9|41822.9|41842.9|41822.9|0
1633455160000|2021-10-05 17:32:40|41841.4|41821.4|41834.9|41814.9|41841.4|41821.4|41834.9|41814.9|7
1633455170000|2021-10-05 17:32:50|41831.8|41811.8|41830.4|41810.4|41831.8|41811.8|41830.4|41810.4|3
1633455180000|2021-10-05 17:33:00|41826.8|41806.8|41825.4|41805.4|41826.8|41806.8|41825.4|41805.4|1
1633455190000|2021-10-05 17:33:10|41823.9|41803.9|41823.9|41803.9|41823.9|41803.9|41823.9|41803.9|4
1633455200000|2021-10-05 17:33:20|41822.9|41802.9|41822.9|41802.9|41822.9|41802.9|41822.9|41802.9|3
1633455210000|2021-10-05 17:33:30|41820.4|41800.4|41822.9|41802.9|41822.9|41802.9|41819.3|41799.3|3
1633455220000|2021-10-05 17:33:40|41819.3|41799.3|41819.3|41799.3|41819.3|41799.3|41819.3|41799.3|1
1633455230000|2021-10-05 17:33:50|41820.4|41800.4|41822.9|41802.9|41822.9|41802.9|41820.4|41800.4|4
1633455240000|2021-10-05 17:34:00|41825.4|41805.4|41825.4|41805.4|41825.4|41805.4|41825.4|41805.4|0
1633455250000|2021-10-05 17:34:10|41823.9|41803.9|41825.4|41805.4|41825.4|41805.4|41822.9|41802.9|0
1633455260000|2021-10-05 17:34:20|41826.4|41806.4|41830.4|41810.4|41830.4|41810.4|41826.4|41806.4|2
1633455270000|2021-10-05 17:34:30|||||||||5
1633455290000|2021-10-05 17:34:50|41833.9|41813.9|41835.4|41815.4|41835.4|41815.4|41833.9|41813.9|1
1633455300000|2021-10-05 17:35:00|41840.4|41820.4|41840.4|41820.4|41840.4|41820.4|41840.4|41820.4|2
1633455310000|2021-10-05 17:35:10|41841.4|41821.4|41841.4|41821.4|41841.4|41821.4|41841.4|41821.4|0
1633455320000|2021-10-05 17:35:20|41840.4|41820.4|41840.4|41820.4|41840.4|41820.4|41840.4|41820.4|0
1633455340000|2021-10-05 17:35:40|41839.3|41819.3|41840.4|41820.4|41840.4|41820.4|41839.3|41819.3|1
1633455350000|2021-10-05 17:35:50|41841.8|41821.8|41842.9|41822.9|41842.9|41822.9|41841.4|41821.4|3
1633455360000|2021-10-05 17:36:00|41841.4|41821.4|41841.4|41821.4|41841.4|41821.4|41841.4|41821.4|0
1633455370000|2021-10-05 17:36:10|41842.9|41822.9|41842.9|41822.9|41842.9|41822.9|41842.9|41822.9|1
1633455390000|2021-10-05 17:36:30|||||||||1
1633455410000|2021-10-05 17:36:50|||||||||1
1633455420000|2021-10-05 17:37:00|41843.9|41823.9|41843.9|41823.9|41843.9|41823.9|41843.9|41823.9|2
1633455430000|2021-10-05 17:37:10|41846.4|41826.4|41843.9|41823.9|41846.4|41826.4|41843.9|41823.9|1
1633455440000|2021-10-05 17:37:20|41844.9|41824.9|41845.4|41825.4|41845.4|41825.4|41843.9|41823.9|2
1633455450000|2021-10-05 17:37:30|41846.4|41826.4|41846.4|41826.4|41846.4|41826.4|41846.4|41826.4|0
1633455460000|2021-10-05 17:37:40|41843.9|41823.9|41843.9|41823.9|41843.9|41823.9|41843.9|41823.9|0
1633455480000|2021-10-05 17:38:00|41845.4|41825.4|41829.3|41809.3|41845.4|41825.4|41829.3|41809.3|22
1633455490000|2021-10-05 17:38:10|41830.8|41810.8|41830.8|41810.8|41830.8|41810.8|41830.8|41810.8|6
1633455500000|2021-10-05 17:38:20|41831.8|41811.8|41831.8|41811.8|41831.8|41811.8|41831.8|41811.8|0
1633455510000|2021-10-05 17:38:30|||||||||1
1633455530000|2021-10-05 17:38:50|41832.9|41812.9|41832.9|41812.9|41832.9|41812.9|41832.9|41812.9|1
1633455540000|2021-10-05 17:39:00|41833.9|41813.9|41833.9|41813.9|41833.9|41813.9|41833.9|41813.9|1
1633455550000|2021-10-05 17:39:10|41834.9|41814.9|41833.9|41813.9|41836.4|41816.4|41833.9|41813.9|0
1633455560000|2021-10-05 17:39:20|41836.4|41816.4|41836.4|41816.4|41836.4|41816.4|41832.9|41812.9|1
1633455590000|2021-10-05 17:39:50|41834.3|41814.3|41832.9|41812.9|41834.3|41814.3|41832.9|41812.9|9
1633455600000|2021-10-05 17:40:00|41837.9|41817.9|41835.4|41815.4|41837.9|41817.9|41835.4|41815.4|3
1633455610000|2021-10-05 17:40:10|41837.9|41817.9|41835.4|41815.4|41837.9|41817.9|41835.4|41815.4|2
1633455620000|2021-10-05 17:40:20|||||||||1
1633455630000|2021-10-05 17:40:30|41834.3|41814.3|41836.8|41816.8|41836.8|41816.8|41834.3|41814.3|1
1633455640000|2021-10-05 17:40:40|41837.9|41817.9|41837.9|41817.9|41837.9|41817.9|41837.9|41817.9|3
1633455650000|2021-10-05 17:40:50|41842.9|41822.9|41842.9|41822.9|41842.9|41822.9|41842.9|41822.9|2
1633455660000|2021-10-05 17:41:00|41845.4|41825.4|41845.4|41825.4|41845.4|41825.4|41845.4|41825.4|0
1633455680000|2021-10-05 17:41:20|41847.9|41827.9|41847.9|41827.9|41847.9|41827.9|41847.9|41827.9|0
1633455690000|2021-10-05 17:41:30|41849.3|41829.3|41850.4|41830.4|41850.4|41830.4|41849.3|41829.3|1
1633455700000|2021-10-05 17:41:40|||||||||1
1633455710000|2021-10-05 17:41:50|41852.9|41832.9|41852.9|41832.9|41852.9|41832.9|41852.9|41832.9|2
1633455720000|2021-10-05 17:42:00|||||||||1
1633455730000|2021-10-05 17:42:10|41849.3|41829.3|41849.3|41829.3|41849.3|41829.3|41849.3|41829.3|3
1633455740000|2021-10-05 17:42:20|41845.4|41825.4|41845.4|41825.4|41845.4|41825.4|41845.4|41825.4|2
1633455750000|2021-10-05 17:42:30|41843.9|41823.9|41843.9|41823.9|41843.9|41823.9|41843.9|41823.9|1
1633455760000|2021-10-05 17:42:40|41845.4|41825.4|41848.3|41828.3|41848.3|41828.3|41845.4|41825.4|1
1633455780000|2021-10-05 17:43:00|41849.3|41829.3|41849.3|41829.3|41849.3|41829.3|41849.3|41829.3|0
1633455790000|2021-10-05 17:43:10|41850.4|41830.4|41850.4|41830.4|41850.4|41830.4|41850.4|41830.4|0
1633455800000|2021-10-05 17:43:20|41851.8|41831.8|41852.9|41832.9|41852.9|41832.9|41851.8|41831.8|2
1633455810000|2021-10-05 17:43:30|||||||||2
1633455870000|2021-10-05 17:44:30|41854.3|41834.3|41854.3|41834.3|41854.3|41834.3|41854.3|41834.3|1
1633455880000|2021-10-05 17:44:40|41856.8|41836.8|41856.8|41836.8|41856.8|41836.8|41856.8|41836.8|0
1633455900000|2021-10-05 17:45:00|41857.9|41837.9|41859.3|41839.3|41859.3|41839.3|41857.9|41837.9|4
1633455910000|2021-10-05 17:45:10|41860.4|41840.4|41864.3|41844.3|41864.3|41844.3|41859.3|41839.3|2
1633455920000|2021-10-05 17:45:20|41865.8|41845.8|41865.4|41845.4|41866.8|41846.8|41864.3|41844.3|1
1633455930000|2021-10-05 17:45:30|41862.9|41842.9|41862.9|41842.9|41862.9|41842.9|41862.9|41842.9|0
1633455940000|2021-10-05 17:45:40|41865.4|41845.4|41862.9|41842.9|41865.4|41845.4|41862.9|41842.9|12
1633455950000|2021-10-05 17:45:50|41860.4|41840.4|41853.3|41833.3|41860.4|41840.4|41853.3|41833.3|2
1633455960000|2021-10-05 17:46:00|41854.3|41834.3|41855.8|41835.8|41855.8|41835.8|41854.3|41834.3|10
1633455970000|2021-10-05 17:46:10|41857.3|41837.3|41861.8|41841.8|41861.8|41841.8|41857.3|41837.3|10
1633455990000|2021-10-05 17:46:30|41864.3|41844.3|41861.8|41841.8|41864.3|41844.3|41861.8|41841.8|0
1633456010000|2021-10-05 17:46:50|41862.9|41842.9|41865.4|41845.4|41865.4|41845.4|41862.9|41842.9|2
1633456020000|2021-10-05 17:47:00|41866.8|41846.8|41867.9|41847.9|41867.9|41847.9|41865.4|41845.4|5
1633456030000|2021-10-05 17:47:10|41871.8|41851.8|41869.3|41849.3|41871.8|41851.8|41869.3|41849.3|8
1633456040000|2021-10-05 17:47:20|41871.8|41851.8|41872.9|41852.9|41872.9|41852.9|41869.3|41849.3|0
1633456050000|2021-10-05 17:47:30|||||||||2
1633456120000|2021-10-05 17:48:40|41872.8|41852.8|41872.8|41852.8|41872.8|41852.8|41872.8|41852.8|0
1633456140000|2021-10-05 17:49:00|41874.3|41854.3|41874.3|41854.3|41874.3|41854.3|41874.3|41854.3|1
1633456150000|2021-10-05 17:49:10|41875.8|41855.8|41880.3|41860.3|41880.3|41860.3|41875.8|41855.8|8
1633456160000|2021-10-05 17:49:20|||||||||5
1633456190000|2021-10-05 17:49:50|41875.3|41855.3|41875.3|41855.3|41875.3|41855.3|41875.3|41855.3|1
1633456200000|2021-10-05 17:50:00|41876.8|41856.8|41876.8|41856.8|41876.8|41856.8|41876.8|41856.8|2
1633456210000|2021-10-05 17:50:10|41877.8|41857.8|41872.8|41852.8|41877.8|41857.8|41872.8|41852.8|1
1633456250000|2021-10-05 17:50:50|41873.9|41853.9|41877.8|41857.8|41877.8|41857.8|41873.9|41853.9|2
1633456260000|2021-10-05 17:51:00|||||||||3
1633456280000|2021-10-05 17:51:20|41880.3|41860.3|41880.3|41860.3|41880.3|41860.3|41880.3|41860.3|1
1633456310000|2021-10-05 17:51:50|41879.3|41859.3|41880.3|41860.3|41880.3|41860.3|41877.8|41857.8|2
1633456320000|2021-10-05 17:52:00|41875.3|41855.3|41875.3|41855.3|41875.3|41855.3|41875.3|41855.3|13
1633456330000|2021-10-05 17:52:10|41872.8|41852.8|41872.8|41852.8|41872.8|41852.8|41872.8|41852.8|0
1633456350000|2021-10-05 17:52:30|41875.3|41855.3|41873.9|41853.9|41875.3|41855.3|41873.9|41853.9|1
1633456360000|2021-10-05 17:52:40|41872.8|41852.8|41872.8|41852.8|41872.8|41852.8|41872.8|41852.8|0
1633456370000|2021-10-05 17:52:50|41871.8|41851.8|41872.8|41852.8|41872.8|41852.8|41870.3|41850.3|4
1633456380000|2021-10-05 17:53:00|41871.4|41851.4|41870.3|41850.3|41871.4|41851.4|41868.9|41848.9|2
1633456390000|2021-10-05 17:53:10|41867.8|41847.8|41867.8|41847.8|41867.8|41847.8|41867.8|41847.8|0
1633456400000|2021-10-05 17:53:20|||||||||2
1633456420000|2021-10-05 17:53:40|41865.3|41845.3|41865.3|41845.3|41866.8|41846.8|41865.3|41845.3|0
1633456430000|2021-10-05 17:53:50|41866.8|41846.8|41863.9|41843.9|41867.8|41847.8|41863.9|41843.9|0
1633456440000|2021-10-05 17:54:00|41862.4|41842.4|41851.8|41831.8|41862.4|41842.4|41851.8|41831.8|4
1633456450000|2021-10-05 17:54:10|41850.3|41830.3|41840.8|41820.8|41850.3|41830.3|41835.3|41815.3|14
1633456460000|2021-10-05 17:54:20|41839.3|41819.3|41834.3|41814.3|41840.8|41820.8|41833.3|41813.3|14
1633456470000|2021-10-05 17:54:30|41835.8|41815.8|41838.3|41818.3|41838.3|41818.3|41835.8|41815.8|0
1633456480000|2021-10-05 17:54:40|41842.3|41822.3|41842.3|41822.3|41842.3|41822.3|41842.3|41822.3|0
1633456490000|2021-10-05 17:54:50|41843.3|41823.3|41844.8|41824.8|41844.8|41824.8|41843.3|41823.3|0
1633456500000|2021-10-05 17:55:00|41845.8|41825.8|41844.3|41824.3|41845.8|41825.8|41844.3|41824.3|1
1633456510000|2021-10-05 17:55:10|41845.8|41825.8|41849.3|41829.3|41849.3|41829.3|41845.8|41825.8|1
1633456530000|2021-10-05 17:55:30|41851.8|41831.8|41851.8|41831.8|41851.8|41831.8|41851.8|41831.8|0
1633456540000|2021-10-05 17:55:40|41853.3|41833.3|41853.3|41833.3|41853.3|41833.3|41853.3|41833.3|1
1633456550000|2021-10-05 17:55:50|41854.8|41834.8|41854.8|41834.8|41854.8|41834.8|41854.8|41834.8|0
1633456560000|2021-10-05 17:56:00|41855.8|41835.8|41855.8|41835.8|41855.8|41835.8|41855.8|41835.8|0
1633456580000|2021-10-05 17:56:20|||||||||2
1633456590000|2021-10-05 17:56:30|41854.8|41834.8|41855.8|41835.8|41855.8|41835.8|41853.3|41833.3|1
1633456600000|2021-10-05 17:56:40|41854.3|41834.3|41858.3|41838.3|41858.3|41838.3|41853.3|41833.3|1
1633456620000|2021-10-05 17:57:00|41860.8|41840.8|41863.3|41843.3|41863.3|41843.3|41860.8|41840.8|2
1633456660000|2021-10-05 17:57:40|||||||||2
1633456670000|2021-10-05 17:57:50|41862.3|41842.3|41858.3|41838.3|41862.3|41842.3|41858.3|41838.3|12
1633456680000|2021-10-05 17:58:00|41859.8|41839.8|41859.8|41839.8|41859.8|41839.8|41859.8|41839.8|1
1633456690000|2021-10-05 17:58:10|41854.3|41834.3|41850.8|41830.8|41854.3|41834.3|41850.8|41830.8|10
1633456700000|2021-10-05 17:58:20|41846.8|41826.8|41848.3|41828.3|41848.3|41828.3|41845.3|41825.3|19
1633456710000|2021-10-05 17:58:30|41849.8|41829.8|41853.3|41833.3|41853.3|41833.3|41849.8|41829.8|1
1633456730000|2021-10-05 17:58:50|41852.3|41832.3|41848.3|41828.3|41852.3|41832.3|41848.3|41828.3|0
1633456740000|2021-10-05 17:59:00|41853.3|41833.3|41853.3|41833.3|41853.3|41833.3|41853.3|41833.3|2
1633456750000|2021-10-05 17:59:10|41855.8|41835.8|41855.8|41835.8|41855.8|41835.8|41855.8|41835.8|0
1633456770000|2021-10-05 17:59:30|41858.3|41838.3|41858.3|41838.3|41858.3|41838.3|41858.3|41838.3|3
1633456780000|2021-10-05 17:59:40|41860.8|41840.8|41862.3|41842.3|41862.3|41842.3|41860.8|41840.8|2
1633456790000|2021-10-05 17:59:50|41863.7|41843.7|41865.8|41845.8|41865.8|41845.8|41863.3|41843.3|3
1633456800000|2021-10-05 18:00:00|41864.8|41844.8|41860.8|41840.8|41864.8|41844.8|41860.8|41840.8|2
1633456810000|2021-10-05 18:00:10|41859.3|41839.3|41858.3|41838.3|41859.3|41839.3|41858.3|41838.3|0
1633456840000|2021-10-05 18:00:40|41859.8|41839.8|41859.8|41839.8|41859.8|41839.8|41859.8|41839.8|0
1633456850000|2021-10-05 18:00:50|41860.8|41840.8|41858.3|41838.3|41860.8|41840.8|41858.3|41838.3|0
1633456870000|2021-10-05 18:01:10|41856.8|41836.8|41855.3|41835.3|41856.8|41836.8|41855.3|41835.3|0
1633456880000|2021-10-05 18:01:20|41854.3|41834.3|41854.3|41834.3|41854.3|41834.3|41854.3|41834.3|0
1633456890000|2021-10-05 18:01:30|41853.3|41833.3|41853.3|41833.3|41853.3|41833.3|41853.3|41833.3|0
1633456950000|2021-10-05 18:02:30|41855.8|41835.8|41859.8|41839.8|41859.8|41839.8|41855.8|41835.8|5
1633456960000|2021-10-05 18:02:40|41862.3|41842.3|41859.8|41839.8|41862.3|41842.3|41859.8|41839.8|0
1633456970000|2021-10-05 18:02:50|41861.2|41841.2|41862.3|41842.3|41862.3|41842.3|41861.2|41841.2|0
1633456990000|2021-10-05 18:03:10|41863.7|41843.7|41865.8|41845.8|41865.8|41845.8|41863.7|41843.7|1
1633457000000|2021-10-05 18:03:20|||||||||1
1633457010000|2021-10-05 18:03:30|41867.3|41847.3|41867.3|41847.3|41867.3|41847.3|41867.3|41847.3|0
1633457020000|2021-10-05 18:03:40|41868.3|41848.3|41868.3|41848.3|41870.8|41850.8|41868.3|41848.3|0
1633457050000|2021-10-05 18:04:10|41867.3|41847.3|41867.3|41847.3|41867.3|41847.3|41865.8|41845.8|1
1633457060000|2021-10-05 18:04:20|41865.8|41845.8|41870.8|41850.8|41870.8|41850.8|41865.8|41845.8|0
1633457080000|2021-10-05 18:04:40|||||||||3
1633457090000|2021-10-05 18:04:50|41873.3|41853.3|41870.8|41850.8|41873.3|41853.3|41869.8|41849.8|3
1633457110000|2021-10-05 18:05:10|41871.8|41851.8|41873.3|41853.3|41873.3|41853.3|41871.8|41851.8|0
1633457120000|2021-10-05 18:05:20|41870.8|41850.8|41866.8|41846.8|41870.8|41850.8|41866.8|41846.8|2
1633457130000|2021-10-05 18:05:30|41868.3|41848.3|41866.8|41846.8|41868.3|41848.3|41866.8|41846.8|0
1633457150000|2021-10-05 18:05:50|41865.8|41845.8|41865.8|41845.8|41865.8|41845.8|41865.8|41845.8|3
1633457160000|2021-10-05 18:06:00|41864.7|41844.7|41864.7|41844.7|41864.7|41844.7|41863.7|41843.7|0
1633457170000|2021-10-05 18:06:10|41862.2|41842.2|41862.2|41842.2|41862.2|41842.2|41862.2|41842.2|0
1633457180000|2021-10-05 18:06:20|||||||||1
1633457200000|2021-10-05 18:06:40|41864.7|41844.7|41864.7|41844.7|41864.7|41844.7|41864.7|41844.7|0
1633457210000|2021-10-05 18:06:50|41863.3|41843.3|41855.8|41835.8|41863.3|41843.3|41855.8|41835.8|2
1633457230000|2021-10-05 18:07:10|41853.3|41833.3|41853.3|41833.3|41853.3|41833.3|41853.3|41833.3|1
1633457240000|2021-10-05 18:07:20|41850.8|41830.8|41850.8|41830.8|41850.8|41830.8|41850.8|41830.8|2
1633457250000|2021-10-05 18:07:30|||||||||4
1633457260000|2021-10-05 18:07:40|41852.2|41832.2|41853.3|41833.3|41853.3|41833.3|41852.2|41832.2|6
1633457320000|2021-10-05 18:08:40|41854.3|41834.3|41853.3|41833.3|41855.8|41835.8|41853.3|41833.3|2
1633457330000|2021-10-05 18:08:50|41854.3|41834.3|41855.8|41835.8|41855.8|41835.8|41854.3|41834.3|2
1633457340000|2021-10-05 18:09:00|41856.8|41836.8|41853.3|41833.3|41856.8|41836.8|41853.3|41833.3|0
1633457350000|2021-10-05 18:09:10|41854.7|41834.7|41855.8|41835.8|41855.8|41835.8|41854.7|41834.7|0
1633457380000|2021-10-05 18:09:40|41858.3|41838.3|41863.3|41843.3|41863.3|41843.3|41858.3|41838.3|5
1633457390000|2021-10-05 18:09:50|41866.8|41846.8|41870.8|41850.8|41870.8|41850.8|41866.8|41846.8|3
1633457400000|2021-10-05 18:10:00|||||||||3
1633457420000|2021-10-05 18:10:20|||||||||6
1633457450000|2021-10-05 18:10:50|41873.3|41853.3|41869.3|41849.3|41873.3|41853.3|41869.3|41849.3|4
1633457490000|2021-10-05 18:11:30|41870.8|41850.8|41870.8|41850.8|41870.8|41850.8|41870.8|41850.8|0
1633457570000|2021-10-05 18:12:50|41868.3|41848.3|41868.3|41848.3|41868.3|41848.3|41868.3|41848.3|1
1633457590000|2021-10-05 18:13:10|41870.8|41850.8|41868.3|41848.3|41870.8|41850.8|41868.3|41848.3|11
1633457610000|2021-10-05 18:13:30|41867.2|41847.2|41867.2|41847.2|41867.2|41847.2|41867.2|41847.2|0
1633457660000|2021-10-05 18:14:20|41868.3|41848.3|41870.8|41850.8|41870.8|41850.8|41868.3|41848.3|0
1633457680000|2021-10-05 18:14:40|41868.3|41848.3|41869.7|41849.7|41869.7|41849.7|41868.3|41848.3|3
1633457690000|2021-10-05 18:14:50|41868.3|41848.3|41867.2|41847.2|41868.3|41848.3|41867.2|41847.2|0
1633457700000|2021-10-05 18:15:00|41868.3|41848.3|41868.3|41848.3|41868.3|41848.3|41868.3|41848.3|0
1633457710000|2021-10-05 18:15:10|41869.7|41849.7|41868.3|41848.3|41870.8|41850.8|41868.3|41848.3|1
1633457720000|2021-10-05 18:15:20|41867.2|41847.2|41870.8|41850.8|41870.8|41850.8|41867.2|41847.2|0
1633457730000|2021-10-05 18:15:30|41872.2|41852.2|41872.2|41852.2|41872.2|41852.2|41872.2|41852.2|0
1633457740000|2021-10-05 18:15:40|41870.8|41850.8|41872.2|41852.2|41872.2|41852.2|41870.8|41850.8|0
1633457760000|2021-10-05 18:16:00|41873.3|41853.3|41870.8|41850.8|41873.3|41853.3|41870.8|41850.8|0
1633457770000|2021-10-05 18:16:10|41868.3|41848.3|41864.7|41844.7|41868.3|41848.3|41864.7|41844.7|3
1633457790000|2021-10-05 18:16:30|41865.8|41845.8|41865.8|41845.8|41866.8|41846.8|41865.8|41845.8|0
1633457800000|2021-10-05 18:16:40|41866.8|41846.8|41866.8|41846.8|41866.8|41846.8|41865.8|41845.8|0
1633457810000|2021-10-05 18:16:50|41865.8|41845.8|41863.3|41843.3|41865.8|41845.8|41863.3|41843.3|1
1633457840000|2021-10-05 18:17:20|41859.7|41839.7|41857.2|41837.2|41860.8|41840.8|41857.2|41837.2|1
1633457880000|2021-10-05 18:18:00|41855.8|41835.8|41857.2|41837.2|41857.2|41837.2|41855.8|41835.8|0
1633457890000|2021-10-05 18:18:10|41858.3|41838.3|41858.3|41838.3|41858.3|41838.3|41858.3|41838.3|2
1633457910000|2021-10-05 18:18:30|41857.2|41837.2|41857.2|41837.2|41857.2|41837.2|41857.2|41837.2|0
1633457920000|2021-10-05 18:18:40|41858.3|41838.3|41854.3|41834.3|41858.3|41838.3|41854.3|41834.3|3
1633457930000|2021-10-05 18:18:50|41856.8|41836.8|41858.3|41838.3|41858.3|41838.3|41856.8|41836.8|4
1633457940000|2021-10-05 18:19:00|41859.3|41839.3|41863.3|41843.3|41863.3|41843.3|41859.3|41839.3|3
1633457960000|2021-10-05 18:19:20|41864.3|41844.3|41868.3|41848.3|41868.3|41848.3|41864.3|41844.3|2
1633457970000|2021-10-05 18:19:30|41870.8|41850.8|41870.8|41850.8|41870.8|41850.8|41870.8|41850.8|1
1633457980000|2021-10-05 18:19:40|41872.2|41852.2|41875.8|41855.8|41875.8|41855.8|41872.2|41852.2|2
1633457990000|2021-10-05 18:19:50|41877.2|41857.2|41877.2|41857.2|41877.2|41857.2|41877.2|41857.2|0
1633458000000|2021-10-05 18:20:00|41880.8|41860.8|41880.8|41860.8|41880.8|41860.8|41880.8|41860.8|4
1633458010000|2021-10-05 18:20:10|41877.2|41857.2|41877.2|41857.2|41877.2|41857.2|41877.2|41857.2|8
1633458020000|2021-10-05 18:20:20|41875.8|41855.8|41880.8|41860.8|41880.8|41860.8|41875.8|41855.8|4
1633458030000|2021-10-05 18:20:30|41882.2|41862.2|41884.7|41864.7|41884.7|41864.7|41882.2|41862.2|2
1633458050000|2021-10-05 18:20:50|41885.8|41865.8|41885.8|41865.8|41885.8|41865.8|41885.8|41865.8|0
1633458060000|2021-10-05 18:21:00|41883.3|41863.3|41881.8|41861.8|41883.3|41863.3|41881.8|41861.8|1
1633458070000|2021-10-05 18:21:10|41880.8|41860.8|41873.3|41853.3|41880.8|41860.8|41873.3|41853.3|10
1633458080000|2021-10-05 18:21:20|41870.3|41850.3|41869.3|41849.3|41870.3|41850.3|41869.3|41849.3|1
1633458090000|2021-10-05 18:21:30|41868.3|41848.3|41863.3|41843.3|41868.3|41848.3|41863.3|41843.3|0
1633458100000|2021-10-05 18:21:40|41862.2|41842.2|41863.3|41843.3|41863.3|41843.3|41862.2|41842.2|0
1633458110000|2021-10-05 18:21:50|41862.2|41842.2|41863.3|41843.3|41863.3|41843.3|41862.2|41842.2|0
1633458130000|2021-10-05 18:22:10|41867.2|41847.2|41867.2|41847.2|41867.2|41847.2|41867.2|41847.2|4
1633458140000|2021-10-05 18:22:20|41868.3|41848.3|41868.3|41848.3|41868.3|41848.3|41868.3|41848.3|0
1633458170000|2021-10-05 18:22:50|41869.3|41849.3|41868.3|41848.3|41869.3|41849.3|41867.2|41847.2|19
1633458180000|2021-10-05 18:23:00|41873.3|41853.3|41873.3|41853.3|41873.3|41853.3|41873.3|41853.3|0
1633458190000|2021-10-05 18:23:10|41878.3|41858.3|41878.3|41858.3|41878.3|41858.3|41878.3|41858.3|7
1633458210000|2021-10-05 18:23:30|41880.8|41860.8|41881.8|41861.8|41881.8|41861.8|41880.8|41860.8|1
1633458240000|2021-10-05 18:24:00|41882.8|41862.8|41880.8|41860.8|41884.3|41864.3|41880.8|41860.8|3
1633458250000|2021-10-05 18:24:10|41883.3|41863.3|41882.2|41862.2|41883.3|41863.3|41882.2|41862.2|1
1633458260000|2021-10-05 18:24:20|41880.8|41860.8|41878.3|41858.3|41880.8|41860.8|41878.3|41858.3|0
1633458270000|2021-10-05 18:24:30|41880.8|41860.8|41883.3|41863.3|41883.3|41863.3|41880.8|41860.8|0
1633458280000|2021-10-05 18:24:40|41882.2|41862.2|41883.3|41863.3|41883.3|41863.3|41882.2|41862.2|0
1633458290000|2021-10-05 18:24:50|41882.2|41862.2|41878.3|41858.3|41882.2|41862.2|41878.3|41858.3|1
1633458310000|2021-10-05 18:25:10|41880.8|41860.8|41878.3|41858.3|41880.8|41860.8|41878.3|41858.3|0
1633458320000|2021-10-05 18:25:20|41880.8|41860.8|41878.3|41858.3|41880.8|41860.8|41878.3|41858.3|0
1633458330000|2021-10-05 18:25:30|41875.8|41855.8|41874.7|41854.7|41875.8|41855.8|41874.7|41854.7|2
1633458340000|2021-10-05 18:25:40|41873.3|41853.3|41875.8|41855.8|41875.8|41855.8|41873.3|41853.3|2
1633458350000|2021-10-05 18:25:50|41877.2|41857.2|41878.3|41858.3|41878.3|41858.3|41877.2|41857.2|1
1633458380000|2021-10-05 18:26:20|||||||||2
1633458400000|2021-10-05 18:26:40|41882.2|41862.2|41878.3|41858.3|41883.3|41863.3|41878.3|41858.3|0
1633458420000|2021-10-05 18:27:00|||||||||1
1633458430000|2021-10-05 18:27:10|41879.7|41859.7|41878.3|41858.3|41882.2|41862.2|41878.3|41858.3|0
1633458440000|2021-10-05 18:27:20|41878.2|41858.2|41878.2|41858.2|41878.2|41858.2|41878.2|41858.2|0
1633458450000|2021-10-05 18:27:30|41875.7|41855.7|41875.7|41855.7|41875.7|41855.7|41875.7|41855.7|4
1633458460000|2021-10-05 18:27:40|41874.3|41854.3|41874.3|41854.3|41875.7|41855.7|41874.3|41854.3|1
1633458470000|2021-10-05 18:27:50|41871.8|41851.8|41871.8|41851.8|41871.8|41851.8|41871.8|41851.8|11
1633458480000|2021-10-05 18:28:00|41873.2|41853.2|41875.7|41855.7|41875.7|41855.7|41873.2|41853.2|3
1633458490000|2021-10-05 18:28:10|41877.2|41857.2|41875.7|41855.7|41878.2|41858.2|41874.3|41854.3|2
1633458500000|2021-10-05 18:28:20|41873.2|41853.2|41873.2|41853.2|41875.7|41855.7|41873.2|41853.2|1
1633458510000|2021-10-05 18:28:30|41875.7|41855.7|41873.2|41853.2|41875.7|41855.7|41873.2|41853.2|0
1633458540000|2021-10-05 18:29:00|41870.7|41850.7|41872.2|41852.2|41873.2|41853.2|41870.7|41850.7|0
1633458550000|2021-10-05 18:29:10|41873.2|41853.2|41877.2|41857.2|41877.2|41857.2|41873.2|41853.2|1
1633458570000|2021-10-05 18:29:30|41878.2|41858.2|41880.7|41860.7|41880.7|41860.7|41878.2|41858.2|1
1633458580000|2021-10-05 18:29:40|41883.2|41863.2|41883.2|41863.2|41883.2|41863.2|41883.2|41863.2|0
1633458590000|2021-10-05 18:29:50|41881.8|41861.8|41881.8|41861.8|41881.8|41861.8|41881.8|41861.8|0
1633458600000|2021-10-05 18:30:00|41884.3|41864.3|41880.7|41860.7|41884.3|41864.3|41880.7|41860.7|0
1633458610000|2021-10-05 18:30:10|41881.8|41861.8|41885.7|41865.7|41885.7|41865.7|41881.8|41861.8|1
1633458630000|2021-10-05 18:30:30|41890.7|41870.7|41893.2|41873.2|41893.2|41873.2|41890.7|41870.7|11
1633458640000|2021-10-05 18:30:40|41892.2|41872.2|41890.7|41870.7|41892.2|41872.2|41890.7|41870.7|1
1633458650000|2021-10-05 18:30:50|||||||||1
1633458660000|2021-10-05 18:31:00|41887.2|41867.2|41885.7|41865.7|41887.2|41867.2|41885.7|41865.7|1
1633458670000|2021-10-05 18:31:10|41883.2|41863.2|41884.7|41864.7|41884.7|41864.7|41883.2|41863.2|0
1633458680000|2021-10-05 18:31:20|41883.2|41863.2|41878.2|41858.2|41883.2|41863.2|41878.2|41858.2|1
1633458710000|2021-10-05 18:31:50|||||||||3
1633458720000|2021-10-05 18:32:00|41883.2|41863.2|41883.2|41863.2|41883.2|41863.2|41883.2|41863.2|0
1633458730000|2021-10-05 18:32:10|41880.7|41860.7|41880.7|41860.7|41880.7|41860.7|41880.7|41860.7|0
1633458740000|2021-10-05 18:32:20|41883.2|41863.2|41883.2|41863.2|41883.2|41863.2|41883.2|41863.2|0
1633458760000|2021-10-05 18:32:40|41880.7|41860.7|41883.2|41863.2|41883.2|41863.2|41880.7|41860.7|0
1633458770000|2021-10-05 18:32:50|41880.7|41860.7|41883.2|41863.2|41883.2|41863.2|41880.7|41860.7|0
1633458780000|2021-10-05 18:33:00|41880.7|41860.7|41878.2|41858.2|41881.8|41861.8|41878.2|41858.2|3
1633458810000|2021-10-05 18:33:30|41876.8|41856.8|41875.7|41855.7|41876.8|41856.8|41875.7|41855.7|0
1633458820000|2021-10-05 18:33:40|||||||||5
1633458850000|2021-10-05 18:34:10|41877.2|41857.2|41883.2|41863.2|41883.2|41863.2|41877.2|41857.2|1
1633458880000|2021-10-05 18:34:40|||||||||1
1633458910000|2021-10-05 18:35:10|41884.7|41864.7|41885.7|41865.7|41885.7|41865.7|41884.7|41864.7|0
1633458920000|2021-10-05 18:35:20|41884.7|41864.7|41883.2|41863.2|41884.7|41864.7|41883.2|41863.2|2
1633458960000|2021-10-05 18:36:00|||||||||1
1633458970000|2021-10-05 18:36:10|41880.7|41860.7|41880.7|41860.7|41880.7|41860.7|41880.7|41860.7|0
1633458980000|2021-10-05 18:36:20|||||||||1
1633459000000|2021-10-05 18:36:40|41879.7|41859.7|41878.2|41858.2|41879.7|41859.7|41878.2|41858.2|0
1633459020000|2021-10-05 18:37:00|41876.8|41856.8|41875.7|41855.7|41876.8|41856.8|41875.7|41855.7|2
1633459030000|2021-10-05 18:37:10|41871.8|41851.8|41871.8|41851.8|41871.8|41851.8|41871.8|41851.8|2
1633459040000|2021-10-05 18:37:20|41870.3|41850.3|41866.8|41846.8|41870.3|41850.3|41866.8|41846.8|0
1633459050000|2021-10-05 18:37:30|||||||||1
1633459060000|2021-10-05 18:37:40|41865.7|41845.7|41865.7|41845.7|41865.7|41845.7|41865.7|41845.7|2
1633459070000|2021-10-05 18:37:50|||||||||4
1633459080000|2021-10-05 18:38:00|41867.8|41847.8|41870.7|41850.7|41870.7|41850.7|41867.8|41847.8|1
1633459090000|2021-10-05 18:38:10|41873.7|41853.7|41872.2|41852.2|41875.7|41855.7|41872.2|41852.2|6
1633459140000|2021-10-05 18:39:00|41870.7|41850.7|41867.2|41847.2|41872.2|41852.2|41867.2|41847.2|2
1633459150000|2021-10-05 18:39:10|41868.2|41848.2|41868.2|41848.2|41868.7|41848.7|41867.2|41847.2|0
1633459160000|2021-10-05 18:39:20|41867.2|41847.2|41867.2|41847.2|41868.7|41848.7|41867.2|41847.2|1
1633459180000|2021-10-05 18:39:40|41868.2|41848.2|41868.2|41848.2|41868.2|41848.2|41868.2|41848.2|1
1633459190000|2021-10-05 18:39:50|41867.2|41847.2|41868.2|41848.2|41868.2|41848.2|41867.2|41847.2|0
1633459200000|2021-10-05 18:40:00|41867.2|41847.2|41867.2|41847.2|41868.2|41848.2|41867.2|41847.2|0
1633459210000|2021-10-05 18:40:10|41868.2|41848.2|41868.2|41848.2|41868.2|41848.2|41868.2|41848.2|0
1633459220000|2021-10-05 18:40:20|41867.2|41847.2|41870.7|41850.7|41870.7|41850.7|41867.2|41847.2|0
1633459240000|2021-10-05 18:40:40|41871.8|41851.8|41875.7|41855.7|41875.7|41855.7|41871.8|41851.8|2
1633459250000|2021-10-05 18:40:50|41878.2|41858.2|41879.7|41859.7|41879.7|41859.7|41878.2|41858.2|1
1633459280000|2021-10-05 18:41:20|41881.2|41861.2|41881.2|41861.2|41881.2|41861.2|41881.2|41861.2|0
1633459320000|2021-10-05 18:42:00|41879.7|41859.7|41884.7|41864.7|41884.7|41864.7|41879.7|41859.7|2
1633459330000|2021-10-05 18:42:10|41886.2|41866.2|41885.7|41865.7|41889.3|41869.3|41885.7|41865.7|3
1633459380000|2021-10-05 18:43:00|||||||||5
1633459390000|2021-10-05 18:43:10|41887.2|41867.2|41887.2|41867.2|41887.2|41867.2|41887.2|41867.2|0
1633459410000|2021-10-05 18:43:30|41885.7|41865.7|41885.7|41865.7|41885.7|41865.7|41885.7|41865.7|0
1633459420000|2021-10-05 18:43:40|41888.2|41868.2|41888.2|41868.2|41888.2|41868.2|41888.2|41868.2|0
1633459430000|2021-10-05 18:43:50|41890.7|41870.7|41891.8|41871.8|41891.8|41871.8|41890.7|41870.7|1
1633459440000|2021-10-05 18:44:00|41890.7|41870.7|41895.7|41875.7|41895.7|41875.7|41890.7|41870.7|7
1633459470000|2021-10-05 18:44:30|41894.3|41874.3|41893.2|41873.2|41894.3|41874.3|41891.8|41871.8|2
1633459490000|2021-10-05 18:44:50|41895.7|41875.7|41895.7|41875.7|41895.7|41875.7|41895.7|41875.7|0
1633459520000|2021-10-05 18:45:20|41894.3|41874.3|41893.2|41873.2|41895.7|41875.7|41893.2|41873.2|3
1633459540000|2021-10-05 18:45:40|41892.2|41872.2|41892.2|41872.2|41892.2|41872.2|41892.2|41872.2|0
1633459550000|2021-10-05 18:45:50|41890.7|41870.7|41890.7|41870.7|41890.7|41870.7|41890.7|41870.7|0
1633459600000|2021-10-05 18:46:40|41892.8|41872.8|41893.2|41873.2|41895.7|41875.7|41892.8|41872.8|4
1633459640000|2021-10-05 18:47:20|41892.2|41872.2|41890.7|41870.7|41892.2|41872.2|41890.7|41870.7|0
1633459650000|2021-10-05 18:47:30|41889.7|41869.7|41889.7|41869.7|41889.7|41869.7|41888.7|41868.7|1
1633459660000|2021-10-05 18:47:40|41888.7|41868.7|41887.2|41867.2|41888.7|41868.7|41887.2|41867.2|0
1633459670000|2021-10-05 18:47:50|41886.2|41866.2|41887.2|41867.2|41887.2|41867.2|41886.2|41866.2|2
1633459680000|2021-10-05 18:48:00|41888.2|41868.2|41893.2|41873.2|41893.2|41873.2|41888.2|41868.2|0
1633459690000|2021-10-05 18:48:10|41891.8|41871.8|41894.7|41874.7|41894.7|41874.7|41890.7|41870.7|0
1633459700000|2021-10-05 18:48:20|41895.7|41875.7|41890.7|41870.7|41895.7|41875.7|41890.7|41870.7|1
1633459710000|2021-10-05 18:48:30|41892.2|41872.2|41892.2|41872.2|41892.2|41872.2|41890.7|41870.7|0
1633459720000|2021-10-05 18:48:40|41890.7|41870.7|41890.7|41870.7|41890.7|41870.7|41890.7|41870.7|0
1633459730000|2021-10-05 18:48:50|41889.3|41869.3|41890.7|41870.7|41890.7|41870.7|41888.2|41868.2|2
1633459740000|2021-10-05 18:49:00|41888.2|41868.2|41885.7|41865.7|41888.2|41868.2|41885.7|41865.7|0
1633459760000|2021-10-05 18:49:20|41884.3|41864.3|41885.7|41865.7|41885.7|41865.7|41884.3|41864.3|0
1633459790000|2021-10-05 18:49:50|41884.7|41864.7|41885.7|41865.7|41885.7|41865.7|41884.7|41864.7|0
1633459800000|2021-10-05 18:50:00|41884.7|41864.7|41885.7|41865.7|41885.7|41865.7|41884.7|41864.7|0
1633459810000|2021-10-05 18:50:10|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|0
1633459830000|2021-10-05 18:50:30|41885.7|41865.7|41885.7|41865.7|41885.7|41865.7|41884.7|41864.7|0
1633459840000|2021-10-05 18:50:40|41884.7|41864.7|41884.7|41864.7|41885.7|41865.7|41884.7|41864.7|0
1633459850000|2021-10-05 18:50:50|41885.7|41865.7|41884.7|41864.7|41885.7|41865.7|41884.7|41864.7|0
1633459860000|2021-10-05 18:51:00|41885.7|41865.7|41880.7|41860.7|41885.7|41865.7|41880.7|41860.7|1
1633459870000|2021-10-05 18:51:10|41882.2|41862.2|41882.2|41862.2|41882.2|41862.2|41882.2|41862.2|1
1633459900000|2021-10-05 18:51:40|41883.2|41863.2|41885.7|41865.7|41885.7|41865.7|41883.2|41863.2|0
1633459910000|2021-10-05 18:51:50|41882.2|41862.2|41882.2|41862.2|41882.2|41862.2|41882.2|41862.2|0
1633459920000|2021-10-05 18:52:00|41883.2|41863.2|41882.2|41862.2|41883.2|41863.2|41882.2|41862.2|1
1633459930000|2021-10-05 18:52:10|41883.2|41863.2|41885.7|41865.7|41885.7|41865.7|41883.2|41863.2|0
1633459970000|2021-10-05 18:52:50|41888.2|41868.2|41888.2|41868.2|41888.2|41868.2|41888.2|41868.2|0
1633459980000|2021-10-05 18:53:00|41886.7|41866.7|41885.7|41865.7|41886.7|41866.7|41885.7|41865.7|0
1633459990000|2021-10-05 18:53:10|41888.2|41868.2|41888.2|41868.2|41888.2|41868.2|41888.2|41868.2|0
1633460000000|2021-10-05 18:53:20|41885.7|41865.7|41885.7|41865.7|41888.2|41868.2|41885.7|41865.7|2
1633460050000|2021-10-05 18:54:10|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|1
1633460070000|2021-10-05 18:54:30|41883.7|41863.7|41880.7|41860.7|41883.7|41863.7|41880.7|41860.7|2
1633460090000|2021-10-05 18:54:50|41879.2|41859.2|41879.2|41859.2|41879.2|41859.2|41879.2|41859.2|1
1633460100000|2021-10-05 18:55:00|41880.7|41860.7|41880.7|41860.7|41881.7|41861.7|41880.7|41860.7|0
1633460110000|2021-10-05 18:55:10|41882.8|41862.8|41884.2|41864.2|41884.2|41864.2|41882.8|41862.8|1
1633460120000|2021-10-05 18:55:20|41883.2|41863.2|41883.2|41863.2|41883.2|41863.2|41883.2|41863.2|0
1633460140000|2021-10-05 18:55:40|41879.2|41859.2|41879.2|41859.2|41879.2|41859.2|41879.2|41859.2|0
1633460150000|2021-10-05 18:55:50|41878.2|41858.2|41877.2|41857.2|41878.2|41858.2|41875.7|41855.7|1
1633460160000|2021-10-05 18:56:00|41875.7|41855.7|41878.2|41858.2|41878.2|41858.2|41875.7|41855.7|0
1633460180000|2021-10-05 18:56:20|41877.2|41857.2|41875.7|41855.7|41877.2|41857.2|41875.7|41855.7|0
1633460220000|2021-10-05 18:57:00|41876.7|41856.7|41878.2|41858.2|41878.2|41858.2|41876.7|41856.7|0
1633460230000|2021-10-05 18:57:10|41875.7|41855.7|41878.2|41858.2|41878.2|41858.2|41875.7|41855.7|0
1633460240000|2021-10-05 18:57:20|||||||||5
1633460250000|2021-10-05 18:57:30|||||||||1
1633460260000|2021-10-05 18:57:40|41875.7|41855.7|41875.7|41855.7|41875.7|41855.7|41875.7|41855.7|1
1633460280000|2021-10-05 18:58:00|41877.2|41857.2|41875.7|41855.7|41878.2|41858.2|41875.7|41855.7|1
1633460290000|2021-10-05 18:58:10|41877.2|41857.2|41875.7|41855.7|41878.2|41858.2|41875.7|41855.7|2
1633460340000|2021-10-05 18:59:00|41877.2|41857.2|41882.2|41862.2|41883.2|41863.2|41877.2|41857.2|2
1633460350000|2021-10-05 18:59:10|41883.2|41863.2|41882.2|41862.2|41883.2|41863.2|41880.7|41860.7|1
1633460360000|2021-10-05 18:59:20|41883.2|41863.2|41880.7|41860.7|41883.2|41863.2|41880.7|41860.7|0
1633460370000|2021-10-05 18:59:30|41882.2|41862.2|41880.7|41860.7|41882.2|41862.2|41880.7|41860.7|1
1633460380000|2021-10-05 18:59:40|41882.2|41862.2|41880.7|41860.7|41882.2|41862.2|41880.7|41860.7|0
1633460390000|2021-10-05 18:59:50|41879.2|41859.2|41878.2|41858.2|41880.7|41860.7|41878.2|41858.2|2
1633460400000|2021-10-05 19:00:00|41875.7|41855.7|41874.7|41854.7|41875.7|41855.7|41874.7|41854.7|2
1633460410000|2021-10-05 19:00:10|41871.7|41851.7|41874.2|41854.2|41874.2|41854.2|41870.7|41850.7|5
1633460430000|2021-10-05 19:00:30|41869.7|41849.7|41869.7|41849.7|41869.7|41849.7|41869.7|41849.7|2
1633460440000|2021-10-05 19:00:40|41868.7|41848.7|41867.2|41847.2|41868.7|41848.7|41867.2|41847.2|0
1633460450000|2021-10-05 19:00:50|||||||||2
1633460460000|2021-10-05 19:01:00|41865.7|41845.7|41868.2|41848.2|41868.2|41848.2|41864.7|41844.7|7
1633460480000|2021-10-05 19:01:20|41867.2|41847.2|41865.7|41845.7|41869.7|41849.7|41865.7|41845.7|3
1633460490000|2021-10-05 19:01:30|41867.2|41847.2|41869.7|41849.7|41869.7|41849.7|41867.2|41847.2|2
1633460500000|2021-10-05 19:01:40|41870.7|41850.7|41870.7|41850.7|41870.7|41850.7|41870.7|41850.7|5
1633460510000|2021-10-05 19:01:50|||||||||1
1633460550000|2021-10-05 19:02:30|41873.2|41853.2|41875.7|41855.7|41875.7|41855.7|41871.7|41851.7|2
1633460560000|2021-10-05 19:02:40|41877.2|41857.2|41875.7|41855.7|41878.2|41858.2|41875.7|41855.7|0
1633460570000|2021-10-05 19:02:50|41877.2|41857.2|41878.2|41858.2|41878.2|41858.2|41877.2|41857.2|0
1633460580000|2021-10-05 19:03:00|41877.2|41857.2|41875.7|41855.7|41877.2|41857.2|41875.7|41855.7|0
1633460650000|2021-10-05 19:04:10|41874.7|41854.7|41874.7|41854.7|41874.7|41854.7|41874.7|41854.7|1
1633460660000|2021-10-05 19:04:20|41872.2|41852.2|41872.2|41852.2|41872.2|41852.2|41871.1|41851.1|1
1633460670000|2021-10-05 19:04:30|41871.1|41851.1|41871.1|41851.1|41871.1|41851.1|41871.1|41851.1|0
1633460680000|2021-10-05 19:04:40|41870.7|41850.7|41869.7|41849.7|41870.7|41850.7|41868.6|41848.6|0
1633460690000|2021-10-05 19:04:50|41868.6|41848.6|41868.2|41848.2|41868.6|41848.6|41867.2|41847.2|3
1633460700000|2021-10-05 19:05:00|41870.7|41850.7|41872.2|41852.2|41872.2|41852.2|41867.2|41847.2|3
1633460710000|2021-10-05 19:05:10|41870.7|41850.7|41873.2|41853.2|41873.2|41853.2|41870.7|41850.7|0
1633460720000|2021-10-05 19:05:20|41870.7|41850.7|41873.2|41853.2|41873.2|41853.2|41870.7|41850.7|0
1633460730000|2021-10-05 19:05:30|41874.7|41854.7|41873.2|41853.2|41875.7|41855.7|41873.2|41853.2|0
1633460740000|2021-10-05 19:05:40|41875.7|41855.7|41875.7|41855.7|41875.7|41855.7|41875.7|41855.7|0
1633460750000|2021-10-05 19:05:50|41873.2|41853.2|41873.2|41853.2|41873.2|41853.2|41873.2|41853.2|0
1633460760000|2021-10-05 19:06:00|41875.7|41855.7|41873.2|41853.2|41875.7|41855.7|41873.2|41853.2|0
1633460780000|2021-10-05 19:06:20|41870.7|41850.7|41873.2|41853.2|41873.2|41853.2|41870.7|41850.7|0
1633460790000|2021-10-05 19:06:30|41875.7|41855.7|41873.2|41853.2|41875.7|41855.7|41870.7|41850.7|3
1633460800000|2021-10-05 19:06:40|41870.7|41850.7|41873.2|41853.2|41873.2|41853.2|41870.7|41850.7|0
1633460810000|2021-10-05 19:06:50|41871.7|41851.7|41873.2|41853.2|41873.2|41853.2|41870.7|41850.7|0
1633460830000|2021-10-05 19:07:10|41870.7|41850.7|41873.2|41853.2|41873.2|41853.2|41870.7|41850.7|0
1633460840000|2021-10-05 19:07:20|41872.2|41852.2|41873.2|41853.2|41873.2|41853.2|41870.7|41850.7|0
1633460860000|2021-10-05 19:07:40|41874.7|41854.7|41873.2|41853.2|41875.7|41855.7|41873.2|41853.2|0
1633460880000|2021-10-05 19:08:00|41874.7|41854.7|41870.7|41850.7|41875.7|41855.7|41870.7|41850.7|1
1633460890000|2021-10-05 19:08:10|41873.2|41853.2|41873.2|41853.2|41875.7|41855.7|41871.7|41851.7|0
1633460900000|2021-10-05 19:08:20|41875.7|41855.7|41870.7|41850.7|41875.7|41855.7|41870.7|41850.7|0
1633460910000|2021-10-05 19:08:30|||||||||5
1633460920000|2021-10-05 19:08:40|||||||||4
1633460930000|2021-10-05 19:08:50|41871.7|41851.7|41874.7|41854.7|41874.7|41854.7|41871.7|41851.7|1
1633460940000|2021-10-05 19:09:00|41875.7|41855.7|41875.7|41855.7|41875.7|41855.7|41875.7|41855.7|1
1633460950000|2021-10-05 19:09:10|41877.2|41857.2|41878.2|41858.2|41878.2|41858.2|41875.7|41855.7|0
1633460960000|2021-10-05 19:09:20|41876.7|41856.7|41873.2|41853.2|41878.2|41858.2|41872.2|41852.2|1
1633460970000|2021-10-05 19:09:30|41875.7|41855.7|41875.7|41855.7|41875.7|41855.7|41875.7|41855.7|0
1633461010000|2021-10-05 19:10:10|41874.7|41854.7|41875.7|41855.7|41875.7|41855.7|41873.2|41853.2|1
1633461020000|2021-10-05 19:10:20|41876.7|41856.7|41878.2|41858.2|41878.2|41858.2|41875.7|41855.7|0
1633461040000|2021-10-05 19:10:40|||||||||1
1633461060000|2021-10-05 19:11:00|41876.7|41856.7|41878.2|41858.2|41878.2|41858.2|41875.7|41855.7|1
1633461070000|2021-10-05 19:11:10|||||||||1
1633461080000|2021-10-05 19:11:20|41875.7|41855.7|41875.7|41855.7|41875.7|41855.7|41875.7|41855.7|1
1633461090000|2021-10-05 19:11:30|41874.7|41854.7|41874.7|41854.7|41874.7|41854.7|41874.7|41854.7|2
1633461100000|2021-10-05 19:11:40|41872.2|41852.2|41872.2|41852.2|41874.7|41854.7|41872.2|41852.2|0
1633461170000|2021-10-05 19:12:50|41874.2|41854.2|41875.7|41855.7|41875.7|41855.7|41874.2|41854.2|3
1633461210000|2021-10-05 19:13:30|41879.7|41859.7|41882.2|41862.2|41882.2|41862.2|41879.7|41859.7|1
1633461220000|2021-10-05 19:13:40|41881.1|41861.1|41879.7|41859.7|41881.1|41861.1|41879.7|41859.7|0
1633461230000|2021-10-05 19:13:50|41880.7|41860.7|41882.2|41862.2|41883.2|41863.2|41880.7|41860.7|0
1633461240000|2021-10-05 19:14:00|41883.2|41863.2|41882.2|41862.2|41883.2|41863.2|41880.7|41860.7|2
1633461250000|2021-10-05 19:14:10|41880.7|41860.7|41880.7|41860.7|41880.7|41860.7|41880.7|41860.7|0
1633461270000|2021-10-05 19:14:30|41881.7|41861.7|41883.2|41863.2|41883.2|41863.2|41881.7|41861.7|1
1633461300000|2021-10-05 19:15:00|41884.7|41864.7|41882.2|41862.2|41885.7|41865.7|41882.2|41862.2|3
1633461310000|2021-10-05 19:15:10|41883.2|41863.2|41880.7|41860.7|41883.2|41863.2|41880.7|41860.7|1
1633461320000|2021-10-05 19:15:20|||||||||2
1633461330000|2021-10-05 19:15:30|41879.7|41859.7|41878.2|41858.2|41880.7|41860.7|41878.2|41858.2|0
1633461340000|2021-10-05 19:15:40|41880.7|41860.7|41880.7|41860.7|41880.7|41860.7|41880.7|41860.7|0
1633461350000|2021-10-05 19:15:50|41881.7|41861.7|41880.7|41860.7|41881.7|41861.7|41880.7|41860.7|0
1633461360000|2021-10-05 19:16:00|41881.7|41861.7|41880.7|41860.7|41881.7|41861.7|41880.7|41860.7|0
1633461380000|2021-10-05 19:16:20|||||||||1
1633461390000|2021-10-05 19:16:30|41881.7|41861.7|41880.7|41860.7|41881.7|41861.7|41880.7|41860.7|0
1633461400000|2021-10-05 19:16:40|41881.7|41861.7|41880.7|41860.7|41881.7|41861.7|41880.7|41860.7|0
1633461410000|2021-10-05 19:16:50|41881.7|41861.7|41880.7|41860.7|41881.7|41861.7|41880.7|41860.7|0
1633461420000|2021-10-05 19:17:00|41881.7|41861.7|41880.7|41860.7|41881.7|41861.7|41880.7|41860.7|1
1633461430000|2021-10-05 19:17:10|41882.2|41862.2|41882.2|41862.2|41882.2|41862.2|41882.2|41862.2|1
1633461440000|2021-10-05 19:17:20|41880.7|41860.7|41883.2|41863.2|41883.2|41863.2|41880.7|41860.7|1
1633461460000|2021-10-05 19:17:40|41882.2|41862.2|41883.2|41863.2|41883.2|41863.2|41882.2|41862.2|0
1633461470000|2021-10-05 19:17:50|41882.2|41862.2|41882.2|41862.2|41883.2|41863.2|41882.2|41862.2|0
1633461480000|2021-10-05 19:18:00|||||||||1
1633461500000|2021-10-05 19:18:20|41880.7|41860.7|41880.7|41860.7|41882.2|41862.2|41880.7|41860.7|1
1633461520000|2021-10-05 19:18:40|41879.7|41859.7|41878.2|41858.2|41879.7|41859.7|41878.2|41858.2|6
1633461540000|2021-10-05 19:19:00|41879.7|41859.7|41879.7|41859.7|41879.7|41859.7|41879.7|41859.7|1
1633461550000|2021-10-05 19:19:10|41880.7|41860.7|41880.7|41860.7|41880.7|41860.7|41880.7|41860.7|0
1633461560000|2021-10-05 19:19:20|41879.2|41859.2|41875.7|41855.7|41879.2|41859.2|41875.7|41855.7|0
1633461620000|2021-10-05 19:20:20|41874.7|41854.7|41870.7|41850.7|41874.7|41854.7|41870.7|41850.7|4
1633461630000|2021-10-05 19:20:30|41865.7|41845.7|41865.7|41845.7|41865.7|41845.7|41865.7|41845.7|6
1633461640000|2021-10-05 19:20:40|41863.2|41843.2|41860.7|41840.7|41863.2|41843.2|41860.7|41840.7|0
1633461650000|2021-10-05 19:20:50|41863.2|41843.2|41865.7|41845.7|41865.7|41845.7|41863.2|41843.2|1
1633461660000|2021-10-05 19:21:00|41863.2|41843.2|41863.2|41843.2|41863.2|41843.2|41863.2|41843.2|0
1633461670000|2021-10-05 19:21:10|41860.7|41840.7|41863.2|41843.2|41863.2|41843.2|41860.7|41840.7|2
1633461680000|2021-10-05 19:21:20|41860.7|41840.7|41865.7|41845.7|41865.7|41845.7|41860.7|41840.7|1
1633461690000|2021-10-05 19:21:30|41866.7|41846.7|41866.7|41846.7|41866.7|41846.7|41866.7|41846.7|4
1633461700000|2021-10-05 19:21:40|41869.2|41849.2|41865.7|41845.7|41869.2|41849.2|41865.7|41845.7|0
1633461710000|2021-10-05 19:21:50|41866.7|41846.7|41866.7|41846.7|41868.2|41848.2|41865.7|41845.7|0
1633461720000|2021-10-05 19:22:00|41865.7|41845.7|41868.2|41848.2|41868.2|41848.2|41865.7|41845.7|1
1633461730000|2021-10-05 19:22:10|41867.2|41847.2|41867.2|41847.2|41867.2|41847.2|41867.2|41847.2|0
1633461740000|2021-10-05 19:22:20|41865.7|41845.7|41865.7|41845.7|41865.7|41845.7|41865.7|41845.7|0
1633461750000|2021-10-05 19:22:30|41864.7|41844.7|41858.2|41838.2|41864.7|41844.7|41858.2|41838.2|5
1633461760000|2021-10-05 19:22:40|41859.2|41839.2|41859.2|41839.2|41859.2|41839.2|41859.2|41839.2|1
1633461780000|2021-10-05 19:23:00|||||||||1
1633461800000|2021-10-05 19:23:20|41857.7|41837.7|41859.2|41839.2|41859.2|41839.2|41857.7|41837.7|2
1633461810000|2021-10-05 19:23:30|41860.7|41840.7|41867.2|41847.2|41867.2|41847.2|41860.7|41840.7|5
1633461820000|2021-10-05 19:23:40|41868.2|41848.2|41865.7|41845.7|41868.2|41848.2|41865.7|41845.7|0
1633461830000|2021-10-05 19:23:50|||||||||3
1633461860000|2021-10-05 19:24:20|41863.2|41843.2|41863.2|41843.2|41863.2|41843.2|41863.2|41843.2|2
1633461870000|2021-10-05 19:24:30|||||||||1
1633461890000|2021-10-05 19:24:50|41864.7|41844.7|41864.7|41844.7|41864.7|41844.7|41864.7|41844.7|1
1633461900000|2021-10-05 19:25:00|41863.2|41843.2|41863.2|41843.2|41863.2|41843.2|41863.2|41843.2|1
1633461920000|2021-10-05 19:25:20|41865.7|41845.7|41863.2|41843.2|41865.7|41845.7|41863.2|41843.2|0
1633461940000|2021-10-05 19:25:40|41860.7|41840.7|41860.7|41840.7|41860.7|41840.7|41860.7|41840.7|0
1633461950000|2021-10-05 19:25:50|||||||||4
1633461960000|2021-10-05 19:26:00|41859.2|41839.2|41859.2|41839.2|41859.2|41839.2|41859.2|41839.2|1
1633461970000|2021-10-05 19:26:10|||||||||3
1633462040000|2021-10-05 19:27:20|41858.2|41838.2|41858.2|41838.2|41858.2|41838.2|41858.2|41838.2|0
1633462050000|2021-10-05 19:27:30|||||||||3
1633462070000|2021-10-05 19:27:50|41859.6|41839.6|41859.6|41839.6|41859.6|41839.6|41859.6|41839.6|0
1633462080000|2021-10-05 19:28:00|||||||||3
1633462110000|2021-10-05 19:28:30|41865.7|41845.7|41865.7|41845.7|41865.7|41845.7|41865.7|41845.7|4
1633462120000|2021-10-05 19:28:40|41866.7|41846.7|41867.7|41847.7|41869.2|41849.2|41865.7|41845.7|0
1633462130000|2021-10-05 19:28:50|41866.7|41846.7|41865.7|41845.7|41866.7|41846.7|41865.7|41845.7|0
1633462150000|2021-10-05 19:29:10|41863.2|41843.2|41865.7|41845.7|41865.7|41845.7|41863.2|41843.2|0
1633462170000|2021-10-05 19:29:30|||||||||1
1633462180000|2021-10-05 19:29:40|41866.7|41846.7|41865.7|41845.7|41866.7|41846.7|41865.7|41845.7|0
1633462200000|2021-10-05 19:30:00|||||||||2
1633462210000|2021-10-05 19:30:10|41864.6|41844.6|41865.7|41845.7|41865.7|41845.7|41863.2|41843.2|2
1633462220000|2021-10-05 19:30:20|41867.1|41847.1|41865.7|41845.7|41869.2|41849.2|41865.7|41845.7|0
1633462250000|2021-10-05 19:30:50|||||||||6
1633462260000|2021-10-05 19:31:00|41863.2|41843.2|41858.2|41838.2|41863.2|41843.2|41858.2|41838.2|11
1633462270000|2021-10-05 19:31:10|41859.6|41839.6|41859.6|41839.6|41859.6|41839.6|41859.6|41839.6|5
1633462280000|2021-10-05 19:31:20|41859.2|41839.2|41858.2|41838.2|41859.2|41839.2|41858.2|41838.2|4
1633462290000|2021-10-05 19:31:30|41854.2|41834.2|41854.2|41834.2|41854.2|41834.2|41854.2|41834.2|0
1633462300000|2021-10-05 19:31:40|41853.2|41833.2|41853.2|41833.2|41853.2|41833.2|41853.2|41833.2|3
1633462310000|2021-10-05 19:31:50|41852.1|41832.1|41852.1|41832.1|41852.1|41832.1|41852.1|41832.1|2
1633462320000|2021-10-05 19:32:00|41850.7|41830.7|41850.7|41830.7|41850.7|41830.7|41850.7|41830.7|2
1633462330000|2021-10-05 19:32:10|||||||||1
1633462340000|2021-10-05 19:32:20|41849.2|41829.2|41845.7|41825.7|41849.2|41829.2|41845.7|41825.7|10
1633462350000|2021-10-05 19:32:30|41844.6|41824.6|41845.7|41825.7|41845.7|41825.7|41844.6|41824.6|0
1633462390000|2021-10-05 19:33:10|41843.2|41823.2|41842.1|41822.1|41843.2|41823.2|41842.1|41822.1|0
1633462400000|2021-10-05 19:33:20|41844.6|41824.6|41844.6|41824.6|41844.6|41824.6|41844.6|41824.6|0
1633462410000|2021-10-05 19:33:30|41845.7|41825.7|41845.7|41825.7|41845.7|41825.7|41844.2|41824.2|0
1633462430000|2021-10-05 19:33:50|41847.1|41827.1|41848.2|41828.2|41848.2|41828.2|41847.1|41827.1|2
1633462440000|2021-10-05 19:34:00|41849.6|41829.6|41850.7|41830.7|41851.7|41831.7|41849.6|41829.6|0
1633462450000|2021-10-05 19:34:10|41851.7|41831.7|41851.7|41831.7|41851.7|41831.7|41850.7|41830.7|0
1633462460000|2021-10-05 19:34:20|41850.7|41830.7|41850.7|41830.7|41851.7|41831.7|41850.7|41830.7|0
1633462480000|2021-10-05 19:34:40|41853.2|41833.2|41853.2|41833.2|41854.2|41834.2|41852.1|41832.1|0
1633462490000|2021-10-05 19:34:50|41854.2|41834.2|41854.2|41834.2|41854.2|41834.2|41853.2|41833.2|0
1633462500000|2021-10-05 19:35:00|41853.2|41833.2|41852.1|41832.1|41854.2|41834.2|41850.7|41830.7|6
1633462510000|2021-10-05 19:35:10|41850.7|41830.7|41850.7|41830.7|41852.1|41832.1|41850.7|41830.7|0
1633462520000|2021-10-05 19:35:20|41853.2|41833.2|41855.7|41835.7|41855.7|41835.7|41852.1|41832.1|2
1633462530000|2021-10-05 19:35:30|41859.2|41839.2|41855.7|41835.7|41859.2|41839.2|41855.7|41835.7|7
1633462550000|2021-10-05 19:35:50|41854.2|41834.2|41854.2|41834.2|41854.2|41834.2|41851.7|41831.7|1
1633462560000|2021-10-05 19:36:00|41852.1|41832.1|41854.2|41834.2|41854.2|41834.2|41850.7|41830.7|0
1633462570000|2021-10-05 19:36:10|41855.7|41835.7|41850.7|41830.7|41855.7|41835.7|41850.7|41830.7|0
1633462580000|2021-10-05 19:36:20|41852.1|41832.1|41854.2|41834.2|41854.2|41834.2|41850.7|41830.7|0
1633462590000|2021-10-05 19:36:30|41850.7|41830.7|41853.2|41833.2|41854.2|41834.2|41850.7|41830.7|0
1633462600000|2021-10-05 19:36:40|41850.7|41830.7|41853.2|41833.2|41854.2|41834.2|41850.7|41830.7|0
1633462610000|2021-10-05 19:36:50|41854.2|41834.2|41853.2|41833.2|41854.2|41834.2|41850.7|41830.7|0
1633462620000|2021-10-05 19:37:00|41850.7|41830.7|41852.1|41832.1|41852.1|41832.1|41850.7|41830.7|0
1633462630000|2021-10-05 19:37:10|41850.7|41830.7|41853.2|41833.2|41853.2|41833.2|41850.7|41830.7|1
1633462640000|2021-10-05 19:37:20|41850.7|41830.7|41850.7|41830.7|41850.7|41830.7|41850.7|41830.7|0
1633462650000|2021-10-05 19:37:30|41849.6|41829.6|41847.1|41827.1|41849.6|41829.6|41846.1|41826.1|2
1633462660000|2021-10-05 19:37:40|41846.1|41826.1|41847.1|41827.1|41847.1|41827.1|41846.1|41826.1|0
1633462670000|2021-10-05 19:37:50|41846.1|41826.1|41843.2|41823.2|41846.1|41826.1|41842.1|41822.1|3
1633462680000|2021-10-05 19:38:00|41845.7|41825.7|41845.7|41825.7|41845.7|41825.7|41845.7|41825.7|0
1633462710000|2021-10-05 19:38:30|41843.2|41823.2|41843.2|41823.2|41843.2|41823.2|41843.2|41823.2|0
1633462720000|2021-10-05 19:38:40|41845.7|41825.7|41845.7|41825.7|41847.1|41827.1|41844.6|41824.6|0
1633462740000|2021-10-05 19:39:00|41844.2|41824.2|41842.1|41822.1|41844.2|41824.2|41842.1|41822.1|0
1633462770000|2021-10-05 19:39:30|41844.6|41824.6|41845.7|41825.7|41845.7|41825.7|41844.6|41824.6|0
1633462780000|2021-10-05 19:39:40|41844.6|41824.6|41842.1|41822.1|41845.7|41825.7|41842.1|41822.1|2
1633462790000|2021-10-05 19:39:50|41843.2|41823.2|41842.1|41822.1|41843.2|41823.2|41842.1|41822.1|0
1633462800000|2021-10-05 19:40:00|41840.7|41820.7|41840.7|41820.7|41840.7|41820.7|41840.7|41820.7|0
1633462810000|2021-10-05 19:40:10|41838.2|41818.2|41838.2|41818.2|41838.2|41818.2|41838.2|41818.2|4
1633462820000|2021-10-05 19:40:20|||||||||5
1633462830000|2021-10-05 19:40:30|41839.6|41819.6|41840.7|41820.7|41840.7|41820.7|41839.6|41819.6|2
1633462840000|2021-10-05 19:40:40|41839.2|41819.2|41833.2|41813.2|41839.2|41819.2|41833.2|41813.2|3
1633462850000|2021-10-05 19:40:50|41834.6|41814.6|41835.7|41815.7|41835.7|41815.7|41834.6|41814.6|0
1633462910000|2021-10-05 19:41:50|41836.7|41816.7|41836.7|41816.7|41836.7|41816.7|41836.7|41816.7|3
1633462920000|2021-10-05 19:42:00|41839.2|41819.2|41839.2|41819.2|41839.2|41819.2|41836.7|41816.7|0
1633462930000|2021-10-05 19:42:10|41836.7|41816.7|41840.7|41820.7|41840.7|41820.7|41836.7|41816.7|2
1633462940000|2021-10-05 19:42:20|||||||||10
1633462970000|2021-10-05 19:42:50|41839.2|41819.2|41835.7|41815.7|41839.2|41819.2|41835.7|41815.7|0
1633463010000|2021-10-05 19:43:30|||||||||3
1633463020000|2021-10-05 19:43:40|41834.6|41814.6|41834.6|41814.6|41834.6|41814.6|41834.6|41814.6|0
1633463030000|2021-10-05 19:43:50|41833.2|41813.2|41827.1|41807.1|41833.2|41813.2|41827.1|41807.1|5
1633463040000|2021-10-05 19:44:00|41829.2|41809.2|41830.7|41810.7|41830.7|41810.7|41829.2|41809.2|1
1633463050000|2021-10-05 19:44:10|||||||||3
1633463070000|2021-10-05 19:44:30|41828.6|41808.6|41825.7|41805.7|41828.6|41808.6|41825.7|41805.7|1
1633463100000|2021-10-05 19:45:00|41824.6|41804.6|41820.7|41800.7|41824.6|41804.6|41820.7|41800.7|5
1633463120000|2021-10-05 19:45:20|41822.1|41802.1|41823.2|41803.2|41823.2|41803.2|41820.7|41800.7|0
1633463130000|2021-10-05 19:45:30|41820.7|41800.7|41820.7|41800.7|41823.2|41803.2|41820.7|41800.7|1
1633463140000|2021-10-05 19:45:40|41818.2|41798.2|41818.2|41798.2|41818.2|41798.2|41818.2|41798.2|1
1633463160000|2021-10-05 19:46:00|41819.6|41799.6|41818.2|41798.2|41820.7|41800.7|41818.2|41798.2|0
1633463170000|2021-10-05 19:46:10|41816.7|41796.7|41818.2|41798.2|41818.2|41798.2|41815.7|41795.7|1
1633463180000|2021-10-05 19:46:20|41817.1|41797.1|41818.2|41798.2|41818.2|41798.2|41817.1|41797.1|0
1633463190000|2021-10-05 19:46:30|41819.6|41799.6|41820.7|41800.7|41820.7|41800.7|41819.6|41799.6|0
1633463200000|2021-10-05 19:46:40|41819.2|41799.2|41823.2|41803.2|41823.2|41803.2|41818.2|41798.2|1
1633463220000|2021-10-05 19:47:00|41824.6|41804.6|41824.6|41804.6|41824.6|41804.6|41824.6|41804.6|61
1633463230000|2021-10-05 19:47:10|41823.6|41803.6|41821.1|41801.1|41823.6|41803.6|41821.1|41801.1|0
1633463240000|2021-10-05 19:47:20|||||||||1
1633463290000|2021-10-05 19:48:10|41823.6|41803.6|41823.6|41803.6|41823.6|41803.6|41823.6|41803.6|2
1633463310000|2021-10-05 19:48:30|41821.5|41801.5|41818.6|41798.6|41821.5|41801.5|41818.6|41798.6|1
1633463330000|2021-10-05 19:48:50|||||||||3
1633463340000|2021-10-05 19:49:00|||||||||2
1633463350000|2021-10-05 19:49:10|41816.1|41796.1|41816.1|41796.1|41816.1|41796.1|41816.1|41796.1|1
1633463360000|2021-10-05 19:49:20|||||||||1
1633463370000|2021-10-05 19:49:30|41820.1|41800.1|41820.1|41800.1|41820.1|41800.1|41820.1|41800.1|0
1633463380000|2021-10-05 19:49:40|41821.1|41801.1|41821.1|41801.1|41821.1|41801.1|41821.1|41801.1|0
1633463390000|2021-10-05 19:49:50|41820.1|41800.1|41821.1|41801.1|41821.1|41801.1|41818.6|41798.6|2
1633463400000|2021-10-05 19:50:00|41823.6|41803.6|41818.6|41798.6|41823.6|41803.6|41818.6|41798.6|1
1633463410000|2021-10-05 19:50:10|41817.1|41797.1|41813.6|41793.6|41817.1|41797.1|41813.6|41793.6|1
1633463420000|2021-10-05 19:50:20|41812.1|41792.1|41812.6|41792.6|41812.6|41792.6|41811.1|41791.1|1
1633463430000|2021-10-05 19:50:30|41813.6|41793.6|41813.6|41793.6|41813.6|41793.6|41811.1|41791.1|0
1633463440000|2021-10-05 19:50:40|41811.1|41791.1|41813.6|41793.6|41813.6|41793.6|41811.1|41791.1|1
1633463460000|2021-10-05 19:51:00|41811.1|41791.1|41811.1|41791.1|41813.6|41793.6|41811.1|41791.1|1
1633463470000|2021-10-05 19:51:10|41812.6|41792.6|41808.6|41788.6|41812.6|41792.6|41808.6|41788.6|2
1633463480000|2021-10-05 19:51:20|41806.1|41786.1|41801.1|41781.1|41806.1|41786.1|41801.1|41781.1|3
1633463490000|2021-10-05 19:51:30|||||||||7
1633463500000|2021-10-05 19:51:40|41799.6|41779.6|41797.6|41777.6|41799.6|41779.6|41796.1|41776.1|4
1633463510000|2021-10-05 19:51:50|41797.1|41777.1|41797.1|41777.1|41798.6|41778.6|41796.1|41776.1|0
1633463520000|2021-10-05 19:52:00|41796.1|41776.1|41798.6|41778.6|41798.6|41778.6|41796.1|41776.1|0
1633463530000|2021-10-05 19:52:10|||||||||3
1633463540000|2021-10-05 19:52:20|41797.1|41777.1|41796.1|41776.1|41797.1|41777.1|41796.1|41776.1|0
1633463550000|2021-10-05 19:52:30|41798.6|41778.6|41797.1|41777.1|41798.6|41778.6|41797.1|41777.1|2
1633463560000|2021-10-05 19:52:40|41798.6|41778.6|41796.1|41776.1|41798.6|41778.6|41796.1|41776.1|0
1633463570000|2021-10-05 19:52:50|41797.6|41777.6|41798.6|41778.6|41798.6|41778.6|41796.1|41776.1|3
1633463580000|2021-10-05 19:53:00|41800.1|41780.1|41801.1|41781.1|41801.1|41781.1|41800.1|41780.1|1
1633463590000|2021-10-05 19:53:10|||||||||1
1633463600000|2021-10-05 19:53:20|41803.6|41783.6|41803.6|41783.6|41803.6|41783.6|41803.6|41783.6|2
1633463610000|2021-10-05 19:53:30|41804.6|41784.6|41813.6|41793.6|41813.6|41793.6|41804.6|41784.6|6
1633463620000|2021-10-05 19:53:40|||||||||3
1633463630000|2021-10-05 19:53:50|||||||||2
1633463640000|2021-10-05 19:54:00|41811.1|41791.1|41813.6|41793.6|41813.6|41793.6|41811.1|41791.1|0
1633463650000|2021-10-05 19:54:10|41811.1|41791.1|41813.6|41793.6|41813.6|41793.6|41811.1|41791.1|2
1633463660000|2021-10-05 19:54:20|41811.1|41791.1|41803.6|41783.6|41811.1|41791.1|41803.6|41783.6|2
1633463670000|2021-10-05 19:54:30|41806.1|41786.1|41805.1|41785.1|41806.1|41786.1|41803.6|41783.6|0
1633463680000|2021-10-05 19:54:40|41803.6|41783.6|41801.1|41781.1|41803.6|41783.6|41801.1|41781.1|1
1633463690000|2021-10-05 19:54:50|41802.6|41782.6|41806.1|41786.1|41808.6|41788.6|41802.6|41782.6|1
1633463700000|2021-10-05 19:55:00|41805.1|41785.1|41811.1|41791.1|41811.1|41791.1|41805.1|41785.1|1
1633463710000|2021-10-05 19:55:10|41808.6|41788.6|41808.6|41788.6|41808.6|41788.6|41808.6|41788.6|2
1633463720000|2021-10-05 19:55:20|41806.1|41786.1|41808.6|41788.6|41808.6|41788.6|41806.1|41786.1|1
1633463730000|2021-10-05 19:55:30|41807.6|41787.6|41806.1|41786.1|41808.6|41788.6|41806.1|41786.1|1
1633463740000|2021-10-05 19:55:40|41808.6|41788.6|41806.1|41786.1|41808.6|41788.6|41806.1|41786.1|0
1633463760000|2021-10-05 19:56:00|||||||||1
1633463770000|2021-10-05 19:56:10|41804.6|41784.6|41804.6|41784.6|41804.6|41784.6|41804.6|41784.6|0
1633463780000|2021-10-05 19:56:20|41803.6|41783.6|41806.1|41786.1|41806.1|41786.1|41803.6|41783.6|0
1633463790000|2021-10-05 19:56:30|||||||||1
1633463800000|2021-10-05 19:56:40|41808.6|41788.6|41808.6|41788.6|41808.6|41788.6|41806.1|41786.1|2
1633463810000|2021-10-05 19:56:50|41807.1|41787.1|41808.6|41788.6|41808.6|41788.6|41806.1|41786.1|1
1633463820000|2021-10-05 19:57:00|41807.1|41787.1|41810.1|41790.1|41810.1|41790.1|41806.1|41786.1|1
1633463830000|2021-10-05 19:57:10|41811.5|41791.5|41810.1|41790.1|41811.5|41791.5|41810.1|41790.1|0
1633463840000|2021-10-05 19:57:20|41808.6|41788.6|41806.1|41786.1|41808.6|41788.6|41806.1|41786.1|1
1633463860000|2021-10-05 19:57:40|41808.6|41788.6|41806.1|41786.1|41808.6|41788.6|41806.1|41786.1|0
1633463870000|2021-10-05 19:57:50|41808.6|41788.6|41808.6|41788.6|41808.6|41788.6|41806.1|41786.1|1
1633463880000|2021-10-05 19:58:00|41806.1|41786.1|41806.1|41786.1|41808.6|41788.6|41806.1|41786.1|1
1633463890000|2021-10-05 19:58:10|41803.6|41783.6|41803.6|41783.6|41803.6|41783.6|41803.6|41783.6|0
1633463920000|2021-10-05 19:58:40|||||||||1
1633463950000|2021-10-05 19:59:10|41802.6|41782.6|41801.1|41781.1|41802.6|41782.6|41798.6|41778.6|6
1633463960000|2021-10-05 19:59:20|41798.6|41778.6|41798.6|41778.6|41798.6|41778.6|41798.6|41778.6|3
1633463970000|2021-10-05 19:59:30|41797.1|41777.1|41797.1|41777.1|41798.6|41778.6|41796.1|41776.1|0
1633463980000|2021-10-05 19:59:40|41796.1|41776.1|41797.6|41777.6|41797.6|41777.6|41795.1|41775.1|17
1633463990000|2021-10-05 19:59:50|41793.6|41773.6|41799.6|41779.6|41799.6|41779.6|41793.6|41773.6|4
1633464000000|2021-10-05 20:00:00|41798.6|41778.6|41807.6|41787.6|41807.6|41787.6|41798.6|41778.6|4
1633464010000|2021-10-05 20:00:10|41805.1|41785.1|41807.5|41787.5|41807.5|41787.5|41805|41785|3
1633464020000|2021-10-05 20:00:20|41809|41789|41809|41789|41809|41789|41807.5|41787.5|1
1633464030000|2021-10-05 20:00:30|41805|41785|41804|41784|41805|41785|41804|41784|4
1633464050000|2021-10-05 20:00:50|||||||||2
1633464070000|2021-10-05 20:01:10|41805.5|41785.5|41808.6|41788.6|41808.6|41788.6|41805.5|41785.5|3
1633464080000|2021-10-05 20:01:20|||||||||1
1633464090000|2021-10-05 20:01:30|41811.1|41791.1|41812.5|41792.5|41812.5|41792.5|41811.1|41791.1|4
1633464100000|2021-10-05 20:01:40|41813.6|41793.6|41813.6|41793.6|41813.6|41793.6|41813.6|41793.6|1
1633464130000|2021-10-05 20:02:10|41811.1|41791.1|41811.1|41791.1|41811.1|41791.1|41811.1|41791.1|2
1633464150000|2021-10-05 20:02:30|41808.6|41788.6|41806.1|41786.1|41808.6|41788.6|41806.1|41786.1|1
1633464160000|2021-10-05 20:02:40|41808.6|41788.6|41808.6|41788.6|41808.6|41788.6|41808.6|41788.6|0
1633464170000|2021-10-05 20:02:50|||||||||1
1633464180000|2021-10-05 20:03:00|41806.1|41786.1|41808.6|41788.6|41808.6|41788.6|41806.1|41786.1|0
1633464220000|2021-10-05 20:03:40|||||||||4
1633464230000|2021-10-05 20:03:50|||||||||1
1633464240000|2021-10-05 20:04:00|41811.1|41791.1|41811.1|41791.1|41811.1|41791.1|41811.1|41791.1|0
1633464260000|2021-10-05 20:04:20|41812.1|41792.1|41811.1|41791.1|41812.1|41792.1|41811.1|41791.1|0
1633464270000|2021-10-05 20:04:30|41810|41790|41808.6|41788.6|41810|41790|41808.6|41788.6|1
1633464280000|2021-10-05 20:04:40|41807.1|41787.1|41808.6|41788.6|41808.6|41788.6|41807.1|41787.1|0
1633464290000|2021-10-05 20:04:50|41806.1|41786.1|41807.5|41787.5|41807.5|41787.5|41806.1|41786.1|0
1633464300000|2021-10-05 20:05:00|41808.6|41788.6|41803.6|41783.6|41808.6|41788.6|41803.6|41783.6|1
1633464310000|2021-10-05 20:05:10|41806.1|41786.1|41806.1|41786.1|41806.1|41786.1|41806.1|41786.1|1
1633464320000|2021-10-05 20:05:20|41811.1|41791.1|41811.1|41791.1|41811.1|41791.1|41811.1|41791.1|0
1633464390000|2021-10-05 20:06:30|41810|41790|41810|41790|41810|41790|41810|41790|2
1633464400000|2021-10-05 20:06:40|41808.6|41788.6|41808.6|41788.6|41808.6|41788.6|41808.6|41788.6|0
1633464410000|2021-10-05 20:06:50|41810|41790|41808.6|41788.6|41811.1|41791.1|41808.6|41788.6|0
1633464420000|2021-10-05 20:07:00|41811.1|41791.1|41811.1|41791.1|41811.1|41791.1|41811.1|41791.1|0
1633464430000|2021-10-05 20:07:10|41808.6|41788.6|41808.6|41788.6|41808.6|41788.6|41808.6|41788.6|0
1633464440000|2021-10-05 20:07:20|41811.1|41791.1|41808.6|41788.6|41811.1|41791.1|41808.6|41788.6|1
1633464460000|2021-10-05 20:07:40|41806.1|41786.1|41806.1|41786.1|41806.1|41786.1|41806.1|41786.1|1
1633464480000|2021-10-05 20:08:00|41807.5|41787.5|41808.6|41788.6|41808.6|41788.6|41807.5|41787.5|0
1633464490000|2021-10-05 20:08:10|41810|41790|41810|41790|41810|41790|41810|41790|0
1633464520000|2021-10-05 20:08:40|41811.1|41791.1|41811.1|41791.1|41811.1|41791.1|41811.1|41791.1|0
1633464540000|2021-10-05 20:09:00|41812.5|41792.5|41818.6|41798.6|41818.6|41798.6|41812.5|41792.5|1
1633464580000|2021-10-05 20:09:40|41817.1|41797.1|41817.1|41797.1|41817.1|41797.1|41817.1|41797.1|2
1633464590000|2021-10-05 20:09:50|41816.1|41796.1|41816.1|41796.1|41816.1|41796.1|41816.1|41796.1|0
1633464610000|2021-10-05 20:10:10|||||||||3
1633464630000|2021-10-05 20:10:30|41813.6|41793.6|41811.1|41791.1|41813.6|41793.6|41811.1|41791.1|5
1633464640000|2021-10-05 20:10:40|41809.6|41789.6|41808.6|41788.6|41809.6|41789.6|41808.6|41788.6|1
1633464650000|2021-10-05 20:10:50|||||||||1
1633464680000|2021-10-05 20:11:20|||||||||1
1633464720000|2021-10-05 20:12:00|41809.6|41789.6|41808.6|41788.6|41809.6|41789.6|41808.6|41788.6|0
1633464730000|2021-10-05 20:12:10|41807.1|41787.1|41806.1|41786.1|41807.1|41787.1|41806.1|41786.1|0
1633464740000|2021-10-05 20:12:20|||||||||1
1633464760000|2021-10-05 20:12:40|41807.5|41787.5|41811.1|41791.1|41811.1|41791.1|41806.1|41786.1|0
1633464780000|2021-10-05 20:13:00|41813.6|41793.6|41812.5|41792.5|41813.6|41793.6|41811.1|41791.1|0
1633464790000|2021-10-05 20:13:10|41813.6|41793.6|41813.6|41793.6|41813.6|41793.6|41813.6|41793.6|1
1633464820000|2021-10-05 20:13:40|41811.1|41791.1|41813.6|41793.6|41813.6|41793.6|41811.1|41791.1|1
1633464850000|2021-10-05 20:14:10|41812.1|41792.1|41810|41790|41812.1|41792.1|41810|41790|1
1633464860000|2021-10-05 20:14:20|41808.6|41788.6|41808.6|41788.6|41808.6|41788.6|41806.1|41786.1|0
1633464870000|2021-10-05 20:14:30|41806.1|41786.1|41806.1|41786.1|41806.1|41786.1|41806.1|41786.1|8
1633464880000|2021-10-05 20:14:40|41804.6|41784.6|41804.6|41784.6|41804.6|41784.6|41804.6|41784.6|0
1633464930000|2021-10-05 20:15:30|41803.6|41783.6|41803.6|41783.6|41803.6|41783.6|41803.6|41783.6|1
1633464970000|2021-10-05 20:16:10|41802.1|41782.1|41803.6|41783.6|41803.6|41783.6|41802.1|41782.1|1
1633465030000|2021-10-05 20:17:10|41802.1|41782.1|41802.1|41782.1|41802.1|41782.1|41802.1|41782.1|1
1633465040000|2021-10-05 20:17:20|41801.1|41781.1|41801.1|41781.1|41801.1|41781.1|41801.1|41781.1|0
1633465100000|2021-10-05 20:18:20|41800|41780|41803.6|41783.6|41803.6|41783.6|41798.6|41778.6|5
1633465160000|2021-10-05 20:19:20|||||||||1
1633465170000|2021-10-05 20:19:30|41806.1|41786.1|41806.1|41786.1|41806.1|41786.1|41806.1|41786.1|0
1633465180000|2021-10-05 20:19:40|41804.6|41784.6|41806.1|41786.1|41806.1|41786.1|41804.6|41784.6|0
1633465190000|2021-10-05 20:19:50|41804.6|41784.6|41803.6|41783.6|41806.1|41786.1|41803.6|41783.6|0
1633465200000|2021-10-05 20:20:00|41806.1|41786.1|41806.1|41786.1|41806.1|41786.1|41806.1|41786.1|1
1633465220000|2021-10-05 20:20:20|41804.6|41784.6|41803.6|41783.6|41806.1|41786.1|41803.6|41783.6|0
1633465230000|2021-10-05 20:20:30|41806.1|41786.1|41802.5|41782.5|41806.1|41786.1|41802.5|41782.5|6
1633465250000|2021-10-05 20:20:50|41803.6|41783.6|41803.6|41783.6|41803.6|41783.6|41803.6|41783.6|0
1633465270000|2021-10-05 20:21:10|41805|41785|41805|41785|41805|41785|41805|41785|1
1633465310000|2021-10-05 20:21:50|41804|41784|41801.1|41781.1|41804|41784|41801.1|41781.1|1
1633465370000|2021-10-05 20:22:50|41801|41781|41800|41780|41801|41781|41800|41780|5
1633465380000|2021-10-05 20:23:00|41798.5|41778.5|41798.5|41778.5|41798.5|41778.5|41798.5|41778.5|2
1633465450000|2021-10-05 20:24:10|41797.1|41777.1|41796|41776|41797.1|41777.1|41796|41776|1
1633465480000|2021-10-05 20:24:40|41797.1|41777.1|41798.5|41778.5|41798.5|41778.5|41796|41776|4
1633465510000|2021-10-05 20:25:10|41797.5|41777.5|41796|41776|41797.5|41777.5|41796|41776|0
1633465520000|2021-10-05 20:25:20|41797.1|41777.1|41796|41776|41797.5|41777.5|41796|41776|0
1633465530000|2021-10-05 20:25:30|41797.5|41777.5|41796|41776|41798.5|41778.5|41796|41776|0
1633465560000|2021-10-05 20:26:00|41795|41775|41796|41776|41796|41776|41793.5|41773.5|1
1633465580000|2021-10-05 20:26:20|41797.5|41777.5|41797.1|41777.1|41798.5|41778.5|41797.1|41777.1|0
1633465590000|2021-10-05 20:26:30|41796|41776|41796|41776|41796|41776|41796|41776|0
1633465610000|2021-10-05 20:26:50|41797.5|41777.5|41796|41776|41798.5|41778.5|41796|41776|0
1633465700000|2021-10-05 20:28:20|41798.5|41778.5|41798.5|41778.5|41798.5|41778.5|41798.5|41778.5|0
1633465740000|2021-10-05 20:29:00|41793.5|41773.5|41792.5|41772.5|41793.5|41773.5|41792.5|41772.5|9
1633465750000|2021-10-05 20:29:10|41788.1|41768.1|41772.1|41752.1|41788.1|41768.1|41772.1|41752.1|17
1633465760000|2021-10-05 20:29:20|41768.5|41748.5|41762.5|41742.5|41768.5|41748.5|41762.5|41742.5|10
1633465770000|2021-10-05 20:29:30|41761|41741|41758.5|41738.5|41762.5|41742.5|41758.5|41738.5|7
1633465780000|2021-10-05 20:29:40|41760|41740|41757.5|41737.5|41761|41741|41755|41735|8
1633465790000|2021-10-05 20:29:50|41758.5|41738.5|41756|41736|41758.5|41738.5|41756|41736|6
1633465800000|2021-10-05 20:30:00|41754.6|41734.6|41762.5|41742.5|41765|41745|41754.6|41734.6|15
1633465890000|2021-10-05 20:31:30|41761.5|41741.5|41761.5|41741.5|41762.5|41742.5|41761.5|41741.5|1
1633465900000|2021-10-05 20:31:40|41764|41744|41764|41744|41764|41744|41764|41744|2
1633465910000|2021-10-05 20:31:50|41763|41743|41763|41743|41763|41743|41763|41743|0
1633465950000|2021-10-05 20:32:30|41762.9|41742.9|41762.9|41742.9|41762.9|41742.9|41762.9|41742.9|0
1633465990000|2021-10-05 20:33:10|41764|41744|41764|41744|41764|41744|41764|41744|1
1633466000000|2021-10-05 20:33:20|41762.9|41742.9|41760|41740|41762.9|41742.9|41760|41740|5
1633466010000|2021-10-05 20:33:30|41761.5|41741.5|41762.5|41742.5|41762.5|41742.5|41761.5|41741.5|0
1633466020000|2021-10-05 20:33:40|41764.6|41744.6|41766|41746|41766|41746|41764.6|41744.6|0
1633466070000|2021-10-05 20:34:30|41768.5|41748.5|41768.5|41748.5|41768.5|41748.5|41768.5|41748.5|0
1633466100000|2021-10-05 20:35:00|41769.6|41749.6|41768.5|41748.5|41769.6|41749.6|41768.5|41748.5|2
1633466110000|2021-10-05 20:35:10|41770|41750|41770|41750|41770|41750|41770|41750|0
1633466170000|2021-10-05 20:36:10|41767.1|41747.1|41766|41746|41767.1|41747.1|41766|41746|0
1633466200000|2021-10-05 20:36:40|41768.5|41748.5|41771|41751|41771|41751|41768.5|41748.5|0
1633466220000|2021-10-05 20:37:00|41770|41750|41771|41751|41771|41751|41770|41750|0
1633466250000|2021-10-05 20:37:30|41770|41750|41770|41750|41770|41750|41770|41750|0
1633466260000|2021-10-05 20:37:40|41771.5|41751.5|41771.5|41751.5|41771.5|41751.5|41771.5|41751.5|3
1633466270000|2021-10-05 20:37:50|41773.5|41753.5|41773.5|41753.5|41773.5|41753.5|41773.5|41753.5|1
1633466280000|2021-10-05 20:38:00|||||||||1
1633466290000|2021-10-05 20:38:10|||||||||1
1633466300000|2021-10-05 20:38:20|41772.5|41752.5|41769.6|41749.6|41772.5|41752.5|41769.6|41749.6|1
1633466310000|2021-10-05 20:38:30|41768.1|41748.1|41768.1|41748.1|41768.1|41748.1|41768.1|41748.1|4
1633466320000|2021-10-05 20:38:40|41767.1|41747.1|41767.1|41747.1|41767.1|41747.1|41767.1|41747.1|0
1633466330000|2021-10-05 20:38:50|41766|41746|41767.1|41747.1|41767.1|41747.1|41766|41746|0
1633466360000|2021-10-05 20:39:20|41763.5|41743.5|41763.5|41743.5|41763.5|41743.5|41763.5|41743.5|1
1633466380000|2021-10-05 20:39:40|41760|41740|41760|41740|41761|41741|41760|41740|2
1633466420000|2021-10-05 20:40:20|41765|41745|41767.1|41747.1|41767.1|41747.1|41765|41745|1
1633466430000|2021-10-05 20:40:30|41766|41746|41767.1|41747.1|41767.1|41747.1|41766|41746|0
1633466440000|2021-10-05 20:40:40|41766|41746|41767.1|41747.1|41767.1|41747.1|41766|41746|0
1633466460000|2021-10-05 20:41:00|41766|41746|41767.1|41747.1|41767.1|41747.1|41766|41746|0
1633466480000|2021-10-05 20:41:20|41768.1|41748.1|41772.5|41752.5|41772.5|41752.5|41768.1|41748.1|2
1633466490000|2021-10-05 20:41:30|41771|41751|41771|41751|41771|41751|41771|41751|0
1633466520000|2021-10-05 20:42:00|41772.5|41752.5|41772.5|41752.5|41772.5|41752.5|41772.5|41752.5|1
1633466560000|2021-10-05 20:42:40|41771|41751|41771|41751|41771|41751|41771|41751|0
1633466590000|2021-10-05 20:43:10|41773.5|41753.5|41771|41751|41773.5|41753.5|41769.6|41749.6|2
1633466600000|2021-10-05 20:43:20|41769.6|41749.6|41767.5|41747.5|41769.6|41749.6|41766.5|41746.5|3
1633466610000|2021-10-05 20:43:30|41766.5|41746.5|41767.5|41747.5|41767.5|41747.5|41766.5|41746.5|1
1633466620000|2021-10-05 20:43:40|41766.5|41746.5|41767.5|41747.5|41767.5|41747.5|41765|41745|1
1633466630000|2021-10-05 20:43:50|41765|41745|41765|41745|41765|41745|41765|41745|1
1633466640000|2021-10-05 20:44:00|41767.5|41747.5|41767.5|41747.5|41767.5|41747.5|41767.5|41747.5|0
1633466670000|2021-10-05 20:44:30|41769|41749|41767.5|41747.5|41769|41749|41767.5|41747.5|0
1633466680000|2021-10-05 20:44:40|41769|41749|41769|41749|41769|41749|41769|41749|0
1633466690000|2021-10-05 20:44:50|41767.5|41747.5|41767.5|41747.5|41767.5|41747.5|41767.5|41747.5|4
1633466700000|2021-10-05 20:45:00|41766|41746|41765|41745|41766|41746|41765|41745|4
1633466750000|2021-10-05 20:45:50|41757.1|41737.1|41757.1|41737.1|41757.1|41737.1|41757.1|41737.1|2
1633466760000|2021-10-05 20:46:00|41756|41736|41756|41736|41756|41736|41756|41736|2
1633466780000|2021-10-05 20:46:20|41755|41735|41755|41735|41756|41736|41755|41735|0
1633466790000|2021-10-05 20:46:30|41756|41736|41755|41735|41756|41736|41755|41735|1
1633466800000|2021-10-05 20:46:40|41754|41734|41754|41734|41755|41735|41754|41734|0
1633466810000|2021-10-05 20:46:50|41755|41735|41755|41735|41755|41735|41755|41735|0
1633466840000|2021-10-05 20:47:20|||||||||12
1633466860000|2021-10-05 20:47:40|41751.5|41731.5|41750|41730|41751.5|41731.5|41750|41730|2
1633466880000|2021-10-05 20:48:00|41752.5|41732.5|41748.5|41728.5|41752.5|41732.5|41748.5|41728.5|3
1633466940000|2021-10-05 20:49:00|41747.5|41727.5|41738.5|41718.5|41747.5|41727.5|41738.5|41718.5|10
1633466950000|2021-10-05 20:49:10|41735|41715|41732.5|41712.5|41735|41715|41732.5|41712.5|10
1633466960000|2021-10-05 20:49:20|41731|41711|41733.5|41713.5|41733.5|41713.5|41731|41711|0
1633466970000|2021-10-05 20:49:30|||||||||3
1633466980000|2021-10-05 20:49:40|||||||||3
1633466990000|2021-10-05 20:49:50|41732.5|41712.5|41728.5|41708.5|41732.5|41712.5|41728.5|41708.5|3
1633467000000|2021-10-05 20:50:00|41730|41710|41730|41710|41730|41710|41730|41710|3
1633467020000|2021-10-05 20:50:20|41728.5|41708.5|41728.5|41708.5|41728.5|41708.5|41728.5|41708.5|11
1633467030000|2021-10-05 20:50:30|||||||||1
1633467070000|2021-10-05 20:51:10|||||||||4
1633467090000|2021-10-05 20:51:30|||||||||2
1633467140000|2021-10-05 20:52:20|41732.5|41712.5|41738.5|41718.5|41738.5|41718.5|41732.5|41712.5|8
1633467200000|2021-10-05 20:53:20|41740.6|41720.6|41749|41729|41749|41729|41740.6|41720.6|2
1633467230000|2021-10-05 20:53:50|41750|41730|41750|41730|41750|41730|41750|41730|1
1633467240000|2021-10-05 20:54:00|41749|41729|41750|41730|41750|41730|41749|41729|0
1633467260000|2021-10-05 20:54:20|41751|41731|41751|41731|41751|41731|41751|41731|0
1633467270000|2021-10-05 20:54:30|41755|41735|41755|41735|41755|41735|41755|41735|1
1633467300000|2021-10-05 20:55:00|41756|41736|41758.5|41738.5|41758.5|41738.5|41756|41736|2
1633467380000|2021-10-05 20:56:20|41756.4|41736.4|41753.5|41733.5|41756.4|41736.4|41753.5|41733.5|6
1633467390000|2021-10-05 20:56:30|41752.5|41732.5|41752.5|41732.5|41752.5|41732.5|41752.5|41732.5|3
1633467400000|2021-10-05 20:56:40|41753.5|41733.5|41752.5|41732.5|41753.5|41733.5|41752.5|41732.5|0
1633467420000|2021-10-05 20:57:00|41751|41731|41746.4|41726.4|41751|41731|41746.4|41726.4|4
1633467430000|2021-10-05 20:57:10|41747.5|41727.5|41747.5|41727.5|41747.5|41727.5|41746.4|41726.4|0
1633467440000|2021-10-05 20:57:20|41746.4|41726.4|41741.4|41721.4|41746.4|41726.4|41741.4|41721.4|2
1633467450000|2021-10-05 20:57:30|41742.5|41722.5|41742.5|41722.5|41742.5|41722.5|41742.5|41722.5|0
1633467460000|2021-10-05 20:57:40|41741.4|41721.4|41740|41720|41741.4|41721.4|41740|41720|2
1633467480000|2021-10-05 20:58:00|41741|41721|41743.5|41723.5|41743.5|41723.5|41740|41720|0
1633467490000|2021-10-05 20:58:10|||||||||1
1633467500000|2021-10-05 20:58:20|41745.6|41725.6|41752.5|41732.5|41752.5|41732.5|41745.6|41725.6|2
1633467510000|2021-10-05 20:58:30|41755|41735|41755|41735|41755|41735|41755|41735|0
1633467540000|2021-10-05 20:59:00|41753.9|41733.9|41753.9|41733.9|41753.9|41733.9|41753.9|41733.9|2
1633467550000|2021-10-05 20:59:10|41755|41735|41755|41735|41755|41735|41755|41735|1
1633467570000|2021-10-05 20:59:30|41756.4|41736.4|41757.5|41737.5|41757.5|41737.5|41756.4|41736.4|2
1633467580000|2021-10-05 20:59:40|||||||||1
1633467590000|2021-10-05 20:59:50|41756|41736|41756|41736|41756|41736|41756|41736|0
1633471200000|2021-10-05 22:00:00|41755.6|41735.6|41755.5|41735.5|41757.4|41737.4|41751.5|41731.5|4
1633471210000|2021-10-05 22:00:10|41758|41738|41779.5|41759.5|41779.5|41759.5|41758|41738|3
1633471230000|2021-10-05 22:00:30|41780.5|41760.5|41780.5|41760.5|41780.5|41760.5|41780.5|41760.5|3
1633471240000|2021-10-05 22:00:40|41779.5|41759.5|41778|41758|41779.5|41759.5|41778|41758|0
1633471250000|2021-10-05 22:00:50|41779.5|41759.5|41783|41763|41783|41763|41779.5|41759.5|5
1633471260000|2021-10-05 22:01:00|41787|41767|41793.4|41773.4|41793.4|41773.4|41787|41767|3
1633471270000|2021-10-05 22:01:10|41795.9|41775.9|41795.9|41775.9|41795.9|41775.9|41795.9|41775.9|1
1633471280000|2021-10-05 22:01:20|||||||||1
1633471300000|2021-10-05 22:01:40|41798.4|41778.4|41800.9|41780.9|41803.4|41783.4|41798.4|41778.4|5
1633471310000|2021-10-05 22:01:50|41802.4|41782.4|41803.4|41783.4|41803.4|41783.4|41800.9|41780.9|0
1633471330000|2021-10-05 22:02:10|41806.4|41786.4|41810.9|41790.9|41810.9|41790.9|41806.4|41786.4|1
1633471340000|2021-10-05 22:02:20|41813.4|41793.4|41813.4|41793.4|41813.4|41793.4|41813.4|41793.4|6
1633471360000|2021-10-05 22:02:40|41814.9|41794.9|41815.9|41795.9|41815.9|41795.9|41814.9|41794.9|0
1633471370000|2021-10-05 22:02:50|41813.4|41793.4|41805.9|41785.9|41813.4|41793.4|41805.9|41785.9|1
1633471380000|2021-10-05 22:03:00|41807.4|41787.4|41809.9|41789.9|41809.9|41789.9|41807.4|41787.4|1
1633471390000|2021-10-05 22:03:10|41810.9|41790.9|41809.9|41789.9|41810.9|41790.9|41809.9|41789.9|0
1633471400000|2021-10-05 22:03:20|41810.9|41790.9|41812.4|41792.4|41812.4|41792.4|41809.9|41789.9|0
1633471410000|2021-10-05 22:03:30|41814.9|41794.9|41814.9|41794.9|41814.9|41794.9|41814.9|41794.9|0
1633471430000|2021-10-05 22:03:50|41813.4|41793.4|41813.4|41793.4|41813.4|41793.4|41813.4|41793.4|0
1633471440000|2021-10-05 22:04:00|41811.4|41791.4|41814.9|41794.9|41814.9|41794.9|41809.9|41789.9|2
1633471500000|2021-10-05 22:05:00|41813.4|41793.4|41813.9|41793.9|41817.4|41797.4|41813.4|41793.4|3
1633471510000|2021-10-05 22:05:10|41814.9|41794.9|41814.9|41794.9|41814.9|41794.9|41813.4|41793.4|1
1633471560000|2021-10-05 22:06:00|41816.4|41796.4|41817.4|41797.4|41817.4|41797.4|41816.4|41796.4|0
1633471590000|2021-10-05 22:06:30|41813.4|41793.4|41813.4|41793.4|41813.4|41793.4|41813.4|41793.4|4
1633471600000|2021-10-05 22:06:40|41812.4|41792.4|41813.4|41793.4|41813.4|41793.4|41812.4|41792.4|0
1633471610000|2021-10-05 22:06:50|41812.4|41792.4|41813.4|41793.4|41813.4|41793.4|41812.4|41792.4|0
1633471620000|2021-10-05 22:07:00|41812.4|41792.4|41812.4|41792.4|41812.4|41792.4|41812.4|41792.4|0
1633471630000|2021-10-05 22:07:10|41813.4|41793.4|41813.4|41793.4|41813.4|41793.4|41813.4|41793.4|0
1633471700000|2021-10-05 22:08:20|41814.4|41794.4|41814.4|41794.4|41814.4|41794.4|41814.4|41794.4|3
1633471710000|2021-10-05 22:08:30|41817.4|41797.4|41817.4|41797.4|41817.4|41797.4|41817.4|41797.4|0
1633471720000|2021-10-05 22:08:40|41816.4|41796.4|41813.4|41793.4|41816.4|41796.4|41813.4|41793.4|2
1633471730000|2021-10-05 22:08:50|41814.9|41794.9|41813.4|41793.4|41814.9|41794.9|41813.4|41793.4|0
1633471880000|2021-10-05 22:11:20|41814.9|41794.9|41814.9|41794.9|41814.9|41794.9|41814.9|41794.9|2
1633471940000|2021-10-05 22:12:20|41816.3|41796.3|41814.9|41794.9|41816.3|41796.3|41814.9|41794.9|0
1633471950000|2021-10-05 22:12:30|41813.4|41793.4|41810.9|41790.9|41813.4|41793.4|41810.9|41790.9|2
1633471960000|2021-10-05 22:12:40|41812.4|41792.4|41812.4|41792.4|41812.4|41792.4|41812.4|41792.4|3
1633471970000|2021-10-05 22:12:50|41810.9|41790.9|41810.9|41790.9|41810.9|41790.9|41810.9|41790.9|1
1633472040000|2021-10-05 22:14:00|||||||||1
1633472070000|2021-10-05 22:14:30|41813.4|41793.4|41813.4|41793.4|41813.4|41793.4|41813.4|41793.4|0
1633472100000|2021-10-05 22:15:00|||||||||1
1633472110000|2021-10-05 22:15:10|41814.9|41794.9|41814.9|41794.9|41814.9|41794.9|41814.9|41794.9|4
1633472140000|2021-10-05 22:15:40|41813.4|41793.4|41813.4|41793.4|41813.4|41793.4|41813.4|41793.4|1
1633472160000|2021-10-05 22:16:00|41814.9|41794.9|41814.9|41794.9|41814.9|41794.9|41814.9|41794.9|1
1633472190000|2021-10-05 22:16:30|41813.8|41793.8|41813.4|41793.4|41813.8|41793.8|41813.4|41793.4|0
1633472200000|2021-10-05 22:16:40|41814.9|41794.9|41814.9|41794.9|41814.9|41794.9|41814.9|41794.9|0
1633472270000|2021-10-05 22:17:50|||||||||1
1633472280000|2021-10-05 22:18:00|41810.9|41790.9|41814.9|41794.9|41814.9|41794.9|41810.9|41790.9|3
1633472320000|2021-10-05 22:18:40|||||||||2
1633472340000|2021-10-05 22:19:00|41813.4|41793.4|41813.4|41793.4|41813.4|41793.4|41813.4|41793.4|1
1633472370000|2021-10-05 22:19:30|41810.9|41790.9|41810.9|41790.9|41810.9|41790.9|41810.9|41790.9|1
1633472420000|2021-10-05 22:20:20|41811.9|41791.9|41814.9|41794.9|41814.9|41794.9|41811.9|41791.9|2
1633472430000|2021-10-05 22:20:30|||||||||1
1633472470000|2021-10-05 22:21:10|||||||||1
1633472500000|2021-10-05 22:21:40|||||||||1
1633472530000|2021-10-05 22:22:10|41816.3|41796.3|41817.4|41797.4|41817.4|41797.4|41816.3|41796.3|0
1633472600000|2021-10-05 22:23:20|41818.4|41798.4|41818.4|41798.4|41818.4|41798.4|41818.4|41798.4|5
1633472620000|2021-10-05 22:23:40|41819.4|41799.4|41829.9|41809.9|41829.9|41809.9|41819.4|41799.4|2
1633472630000|2021-10-05 22:23:50|41828.4|41808.4|41828.4|41808.4|41828.4|41808.4|41828.4|41808.4|0
1633472640000|2021-10-05 22:24:00|41831.3|41811.3|41833.4|41813.4|41833.4|41813.4|41830.9|41810.9|2
1633472700000|2021-10-05 22:25:00|41831.9|41811.9|41830.9|41810.9|41831.9|41811.9|41830.9|41810.9|0
1633472710000|2021-10-05 22:25:10|41831.9|41811.9|41833.4|41813.4|41833.4|41813.4|41831.9|41811.9|1
1633472770000|2021-10-05 22:26:10|41837.4|41817.4|41837.4|41817.4|41837.4|41817.4|41837.4|41817.4|3
1633472780000|2021-10-05 22:26:20|41838.8|41818.8|41842.4|41822.4|41842.4|41822.4|41838.8|41818.8|2
1633472910000|2021-10-05 22:28:30|41840.9|41820.9|41840.9|41820.9|41840.9|41820.9|41840.9|41820.9|3
1633472920000|2021-10-05 22:28:40|41839.4|41819.4|41838.4|41818.4|41839.4|41819.4|41838.4|41818.4|0
1633472940000|2021-10-05 22:29:00|41837.4|41817.4|41835.9|41815.9|41837.4|41817.4|41835.9|41815.9|3
1633472950000|2021-10-05 22:29:10|||||||||1
1633472960000|2021-10-05 22:29:20|41834.4|41814.4|41834.4|41814.4|41834.4|41814.4|41834.4|41814.4|0
1633472970000|2021-10-05 22:29:30|41835.9|41815.9|41834.4|41814.4|41835.9|41815.9|41833.4|41813.4|0
1633472980000|2021-10-05 22:29:40|41833.4|41813.4|41833.4|41813.4|41833.4|41813.4|41833.4|41813.4|0
1633473030000|2021-10-05 22:30:30|41832.4|41812.4|41830.9|41810.9|41832.4|41812.4|41830.9|41810.9|3
1633473120000|2021-10-05 22:32:00|41829.4|41809.4|41829.4|41809.4|41829.4|41809.4|41829.4|41809.4|0
1633473130000|2021-10-05 22:32:10|41826.9|41806.9|41825.9|41805.9|41828.4|41808.4|41825.9|41805.9|0
1633473140000|2021-10-05 22:32:20|41824.9|41804.9|41823.4|41803.4|41824.9|41804.9|41823.4|41803.4|1
1633473150000|2021-10-05 22:32:30|41822.4|41802.4|41820.9|41800.9|41822.4|41802.4|41820.9|41800.9|0
1633473180000|2021-10-05 22:33:00|41818.4|41798.4|41815.9|41795.9|41818.4|41798.4|41815.9|41795.9|0
1633473210000|2021-10-05 22:33:30|41817.4|41797.4|41820.9|41800.9|41820.9|41800.9|41817.4|41797.4|1
1633473220000|2021-10-05 22:33:40|41816.9|41796.9|41815.9|41795.9|41816.9|41796.9|41815.9|41795.9|1
1633473230000|2021-10-05 22:33:50|||||||||1
1633473260000|2021-10-05 22:34:20|41819.4|41799.4|41818.4|41798.4|41820.9|41800.9|41818.4|41798.4|0
1633473270000|2021-10-05 22:34:30|41820.9|41800.9|41820.9|41800.9|41820.9|41800.9|41820.9|41800.9|0
1633473320000|2021-10-05 22:35:20|||||||||1
1633473350000|2021-10-05 22:35:50|41819.4|41799.4|41820.9|41800.9|41820.9|41800.9|41819.4|41799.4|0
1633473390000|2021-10-05 22:36:30|41823.4|41803.4|41823.4|41803.4|41823.4|41803.4|41823.4|41803.4|1
1633473400000|2021-10-05 22:36:40|41822.3|41802.3|41820.9|41800.9|41822.3|41802.3|41820.9|41800.9|1
1633473510000|2021-10-05 22:38:30|41822.3|41802.3|41823.4|41803.4|41823.4|41803.4|41822.3|41802.3|0
1633473520000|2021-10-05 22:38:40|||||||||2
1633473590000|2021-10-05 22:39:50|41822.3|41802.3|41820.9|41800.9|41822.3|41802.3|41820.9|41800.9|0
1633473670000|2021-10-05 22:41:10|41823.4|41803.4|41823.4|41803.4|41823.4|41803.4|41823.4|41803.4|0
1633473740000|2021-10-05 22:42:20|41825.9|41805.9|41825.9|41805.9|41826.9|41806.9|41825.9|41805.9|1
1633473780000|2021-10-05 22:43:00|41824.8|41804.8|41823.4|41803.4|41824.8|41804.8|41823.4|41803.4|1
1633473840000|2021-10-05 22:44:00|41824.4|41804.4|41825.9|41805.9|41825.9|41805.9|41824.4|41804.4|4
1633473890000|2021-10-05 22:44:50|41828.4|41808.4|41828.4|41808.4|41828.4|41808.4|41828.4|41808.4|0
1633473900000|2021-10-05 22:45:00|41825.9|41805.9|41825.9|41805.9|41825.9|41805.9|41825.9|41805.9|2
1633474130000|2021-10-05 22:48:50|41823.4|41803.4|41823.4|41803.4|41823.4|41803.4|41823.4|41803.4|1
1633474250000|2021-10-05 22:50:50|41824.8|41804.8|41825.9|41805.9|41825.9|41805.9|41824.8|41804.8|1
1633474290000|2021-10-05 22:51:30|41820.9|41800.9|41820.9|41800.9|41820.9|41800.9|41820.9|41800.9|0
1633474300000|2021-10-05 22:51:40|41818.4|41798.4|41820.9|41800.9|41820.9|41800.9|41818.4|41798.4|0
1633474310000|2021-10-05 22:51:50|41818.4|41798.4|41818.4|41798.4|41818.4|41798.4|41818.4|41798.4|4
1633474320000|2021-10-05 22:52:00|41819.4|41799.4|41820.9|41800.9|41820.9|41800.9|41819.4|41799.4|2
1633474330000|2021-10-05 22:52:10|41817.9|41797.9|41818.4|41798.4|41818.4|41798.4|41817.9|41797.9|0
1633474350000|2021-10-05 22:52:30|41817.3|41797.3|41817.3|41797.3|41817.3|41797.3|41817.3|41797.3|0
1633474360000|2021-10-05 22:52:40|41815.9|41795.9|41815.9|41795.9|41815.9|41795.9|41815.9|41795.9|0
1633474370000|2021-10-05 22:52:50|||||||||1
1633474420000|2021-10-05 22:53:40|||||||||1
1633474440000|2021-10-05 22:54:00|||||||||1
1633474540000|2021-10-05 22:55:40|41814.4|41794.4|41815.9|41795.9|41815.9|41795.9|41814.4|41794.4|1
1633474550000|2021-10-05 22:55:50|||||||||1
1633474600000|2021-10-05 22:56:40|||||||||1
1633474660000|2021-10-05 22:57:40|41813.4|41793.4|41810.9|41790.9|41813.4|41793.4|41810.9|41790.9|0
1633474670000|2021-10-05 22:57:50|41811.9|41791.9|41810.9|41790.9|41811.9|41791.9|41809.4|41789.4|1
1633474680000|2021-10-05 22:58:00|41809.4|41789.4|41810.9|41790.9|41811.9|41791.9|41809.4|41789.4|0
1633474720000|2021-10-05 22:58:40|41811.9|41791.9|41811.9|41791.9|41812.9|41792.9|41811.9|41791.9|0
1633474760000|2021-10-05 22:59:20|41810.9|41790.9|41810.9|41790.9|41810.9|41790.9|41809.4|41789.4|1
1633474790000|2021-10-05 22:59:50|41808.4|41788.4|41810.9|41790.9|41810.9|41790.9|41808.4|41788.4|0
1633474800000|2021-10-05 23:00:00|41813.4|41793.4|41813.4|41793.4|41813.4|41793.4|41813.4|41793.4|0
1633474820000|2021-10-05 23:00:20|41810.9|41790.9|41810.9|41790.9|41810.9|41790.9|41810.9|41790.9|2
1633474850000|2021-10-05 23:00:50|41808.4|41788.4|41810.9|41790.9|41810.9|41790.9|41808.4|41788.4|0
1633474860000|2021-10-05 23:01:00|41809.8|41789.8|41809.4|41789.4|41809.8|41789.8|41809.4|41789.4|2
1633474880000|2021-10-05 23:01:20|41808.3|41788.3|41806.9|41786.9|41808.3|41788.3|41806.9|41786.9|7
1633474890000|2021-10-05 23:01:30|41805.8|41785.8|41805.8|41785.8|41805.8|41785.8|41805.8|41785.8|0
1633474900000|2021-10-05 23:01:40|41804.4|41784.4|41804.4|41784.4|41804.4|41784.4|41804.4|41784.4|0
1633474910000|2021-10-05 23:01:50|||||||||1
1633474920000|2021-10-05 23:02:00|41801.4|41781.4|41801.4|41781.4|41801.4|41781.4|41801.4|41781.4|3
1633474960000|2021-10-05 23:02:40|41794.4|41774.4|41794.4|41774.4|41794.4|41774.4|41794.4|41774.4|1
1633474970000|2021-10-05 23:02:50|41787.9|41767.9|41785.4|41765.4|41787.9|41767.9|41785.4|41765.4|7
1633474980000|2021-10-05 23:03:00|41782.9|41762.9|41782.9|41762.9|41782.9|41762.9|41782.9|41762.9|1
1633475020000|2021-10-05 23:03:40|41781.9|41761.9|41781.9|41761.9|41781.9|41761.9|41781.9|41761.9|2
1633475030000|2021-10-05 23:03:50|41779.4|41759.4|41779.4|41759.4|41779.4|41759.4|41779.4|41759.4|0
1633475040000|2021-10-05 23:04:00|41777.9|41757.9|41777.9|41757.9|41777.9|41757.9|41777.9|41757.9|1
1633475140000|2021-10-05 23:05:40|||||||||1
1633475160000|2021-10-05 23:06:00|41779.4|41759.4|41779.4|41759.4|41779.4|41759.4|41779.4|41759.4|4
1633475180000|2021-10-05 23:06:20|||||||||1
1633475190000|2021-10-05 23:06:30|41788.3|41768.3|41788.3|41768.3|41788.3|41768.3|41788.3|41768.3|6
1633475200000|2021-10-05 23:06:40|41786.9|41766.9|41786.9|41766.9|41788.3|41768.3|41786.9|41766.9|1
1633475210000|2021-10-05 23:06:50|41794.4|41774.4|41794.4|41774.4|41794.4|41774.4|41794.4|41774.4|3
1633475230000|2021-10-05 23:07:10|||||||||1
1633475240000|2021-10-05 23:07:20|41796.9|41776.9|41796.9|41776.9|41796.9|41776.9|41796.9|41776.9|2
1633475260000|2021-10-05 23:07:40|41795.4|41775.4|41795.4|41775.4|41795.4|41775.4|41795.4|41775.4|6
1633475330000|2021-10-05 23:08:50|41791.9|41771.9|41791.9|41771.9|41791.9|41771.9|41791.9|41771.9|1
1633475340000|2021-10-05 23:09:00|41790.8|41770.8|41790.8|41770.8|41790.8|41770.8|41790.8|41770.8|0
1633475350000|2021-10-05 23:09:10|41789.4|41769.4|41789.4|41769.4|41789.4|41769.4|41789.4|41769.4|5
1633475380000|2021-10-05 23:09:40|||||||||3
1633475390000|2021-10-05 23:09:50|||||||||1
1633475400000|2021-10-05 23:10:00|41788.3|41768.3|41788.3|41768.3|41788.3|41768.3|41788.3|41768.3|0
1633475410000|2021-10-05 23:10:10|41783.9|41763.9|41782.9|41762.9|41783.9|41763.9|41782.9|41762.9|1
1633475440000|2021-10-05 23:10:40|||||||||2
1633475460000|2021-10-05 23:11:00|41779.8|41759.8|41772.9|41752.9|41779.8|41759.8|41772.9|41752.9|2
1633475470000|2021-10-05 23:11:10|41774.4|41754.4|41774.4|41754.4|41774.4|41754.4|41774.4|41754.4|2
1633475510000|2021-10-05 23:11:50|41772.9|41752.9|41776.9|41756.9|41776.9|41756.9|41771.9|41751.9|5
1633475550000|2021-10-05 23:12:30|41779.4|41759.4|41779.4|41759.4|41779.4|41759.4|41779.4|41759.4|1
1633475570000|2021-10-05 23:12:50|41780.8|41760.8|41779.4|41759.4|41780.8|41760.8|41779.4|41759.4|0
1633475580000|2021-10-05 23:13:00|41780.8|41760.8|41780.8|41760.8|41780.8|41760.8|41780.8|41760.8|1
1633475610000|2021-10-05 23:13:30|41779.4|41759.4|41780.8|41760.8|41780.8|41760.8|41779.4|41759.4|0
1633475620000|2021-10-05 23:13:40|||||||||1
1633475640000|2021-10-05 23:14:00|41779.4|41759.4|41781.9|41761.9|41781.9|41761.9|41779.4|41759.4|0
1633475650000|2021-10-05 23:14:10|41780.4|41760.4|41779.4|41759.4|41780.4|41760.4|41779.4|41759.4|0
1633475690000|2021-10-05 23:14:50|41780.8|41760.8|41779.4|41759.4|41780.8|41760.8|41779.4|41759.4|2
1633475740000|2021-10-05 23:15:40|41780.4|41760.4|41781.9|41761.9|41781.9|41761.9|41780.4|41760.4|1
1633475830000|2021-10-05 23:17:10|41779.4|41759.4|41779.4|41759.4|41779.4|41759.4|41779.4|41759.4|1
1633475840000|2021-10-05 23:17:20|||||||||3
1633475890000|2021-10-05 23:18:10|41778.3|41758.3|41765.8|41745.8|41778.3|41758.3|41765.8|41745.8|2
1633475970000|2021-10-05 23:19:30|41764.8|41744.8|41763.3|41743.3|41764.8|41744.8|41763.3|41743.3|2
1633475980000|2021-10-05 23:19:40|41761.9|41741.9|41761.9|41741.9|41762.9|41742.9|41760.8|41740.8|6
1633475990000|2021-10-05 23:19:50|41764.4|41744.4|41764.4|41744.4|41764.4|41744.4|41764.4|41744.4|0
1633476000000|2021-10-05 23:20:00|41761.9|41741.9|41766.9|41746.9|41766.9|41746.9|41761.9|41741.9|0
1633476030000|2021-10-05 23:20:30|41768.3|41748.3|41769.4|41749.4|41769.4|41749.4|41768.3|41748.3|0
1633476040000|2021-10-05 23:20:40|41768.3|41748.3|41762.9|41742.9|41768.3|41748.3|41762.9|41742.9|6
1633476060000|2021-10-05 23:21:00|41765.4|41745.4|41765.4|41745.4|41765.4|41745.4|41765.4|41745.4|0
1633476070000|2021-10-05 23:21:10|41763.9|41743.9|41765.4|41745.4|41765.4|41745.4|41763.9|41743.9|0
1633476090000|2021-10-05 23:21:30|||||||||1
1633476150000|2021-10-05 23:22:30|41762.9|41742.9|41762.9|41742.9|41765.4|41745.4|41762.9|41742.9|0
1633476160000|2021-10-05 23:22:40|41765.4|41745.4|41765.4|41745.4|41765.4|41745.4|41765.4|41745.4|0
1633476170000|2021-10-05 23:22:50|41764.4|41744.4|41766.9|41746.9|41766.9|41746.9|41764.4|41744.4|1
1633476180000|2021-10-05 23:23:00|41765.4|41745.4|41761.9|41741.9|41765.4|41745.4|41761.9|41741.9|0
1633476190000|2021-10-05 23:23:10|41763.3|41743.3|41761.9|41741.9|41763.3|41743.3|41761.9|41741.9|0
1633476200000|2021-10-05 23:23:20|41762.9|41742.9|41761.9|41741.9|41763.3|41743.3|41761.9|41741.9|1
1633476240000|2021-10-05 23:24:00|41758.3|41738.3|41758.3|41738.3|41758.3|41738.3|41758.3|41738.3|0
1633476250000|2021-10-05 23:24:10|41756.9|41736.9|41756.9|41736.9|41756.9|41736.9|41756.9|41736.9|0
1633476270000|2021-10-05 23:24:30|||||||||1
1633476320000|2021-10-05 23:25:20|41755.4|41735.4|41738.5|41718.5|41755.4|41735.4|41738.5|41718.5|54
1633476330000|2021-10-05 23:25:30|41739.9|41719.9|41739.9|41719.9|41739.9|41719.9|41739.9|41719.9|0
1633476350000|2021-10-05 23:25:50|41738.5|41718.5|41739.9|41719.9|41739.9|41719.9|41738.5|41718.5|1
1633476360000|2021-10-05 23:26:00|||||||||2
1633476380000|2021-10-05 23:26:20|||||||||1
1633476390000|2021-10-05 23:26:30|41736.9|41716.9|41736.9|41716.9|41736.9|41716.9|41736.9|41716.9|7
1633476400000|2021-10-05 23:26:40|41738.3|41718.3|41738.3|41718.3|41738.3|41718.3|41738.3|41718.3|0
1633476410000|2021-10-05 23:26:50|41739.8|41719.8|41740.8|41720.8|41742.3|41722.3|41739.8|41719.8|0
1633476420000|2021-10-05 23:27:00|41739.4|41719.4|41741.8|41721.8|41741.8|41721.8|41739.3|41719.3|1
1633476460000|2021-10-05 23:27:40|41740.8|41720.8|41739.3|41719.3|41740.8|41720.8|41739.3|41719.3|1
1633476490000|2021-10-05 23:28:10|41738.3|41718.3|41735.8|41715.8|41738.3|41718.3|41735.8|41715.8|1
1633476510000|2021-10-05 23:28:30|41734.8|41714.8|41731.8|41711.8|41734.8|41714.8|41730.8|41710.8|7
1633476520000|2021-10-05 23:28:40|41730.8|41710.8|41733.3|41713.3|41733.3|41713.3|41730.8|41710.8|0
1633476530000|2021-10-05 23:28:50|41730.8|41710.8|41730.8|41710.8|41730.8|41710.8|41730.8|41710.8|1
1633476540000|2021-10-05 23:29:00|41729.8|41709.8|41728.3|41708.3|41729.8|41709.8|41728.3|41708.3|0
1633476550000|2021-10-05 23:29:10|41729.8|41709.8|41730.8|41710.8|41730.8|41710.8|41729.8|41709.8|1
1633476620000|2021-10-05 23:30:20|41732.3|41712.3|41733.3|41713.3|41733.3|41713.3|41732.3|41712.3|0
1633476650000|2021-10-05 23:30:50|41732.3|41712.3|41728.3|41708.3|41732.3|41712.3|41728.3|41708.3|2
1633476670000|2021-10-05 23:31:10|41730.8|41710.8|41730.8|41710.8|41730.8|41710.8|41729.3|41709.3|0
1633476680000|2021-10-05 23:31:20|41729.3|41709.3|41730.8|41710.8|41730.8|41710.8|41729.3|41709.3|0
1633476700000|2021-10-05 23:31:40|41731.8|41711.8|41731.8|41711.8|41731.8|41711.8|41731.8|41711.8|11
1633476710000|2021-10-05 23:31:50|41733.9|41713.9|41736.8|41716.8|41736.8|41716.8|41733.9|41713.9|2
1633476720000|2021-10-05 23:32:00|41737.9|41717.9|41736.8|41716.8|41737.9|41717.9|41736.8|41716.8|1
1633476730000|2021-10-05 23:32:10|41737.9|41717.9|41739.8|41719.8|41739.8|41719.8|41737.9|41717.9|1
1633476740000|2021-10-05 23:32:20|41740.8|41720.8|41740.8|41720.8|41740.8|41720.8|41740.8|41720.8|0
1633476750000|2021-10-05 23:32:30|41739.8|41719.8|41740.8|41720.8|41740.8|41720.8|41738.3|41718.3|1
1633476780000|2021-10-05 23:33:00|41742.3|41722.3|41743.3|41723.3|41743.3|41723.3|41742.3|41722.3|1
1633476790000|2021-10-05 23:33:10|||||||||1
1633476840000|2021-10-05 23:34:00|41748.3|41728.3|41748.3|41728.3|41748.3|41728.3|41748.3|41728.3|1
1633476850000|2021-10-05 23:34:10|41753.3|41733.3|41753.3|41733.3|41753.3|41733.3|41753.3|41733.3|2
1633476860000|2021-10-05 23:34:20|41754.3|41734.3|41758.7|41738.7|41758.7|41738.7|41754.3|41734.3|2
1633476870000|2021-10-05 23:34:30|41759.8|41739.8|41759.8|41739.8|41759.8|41739.8|41759.8|41739.8|0
1633476900000|2021-10-05 23:35:00|41758.3|41738.3|41757.3|41737.3|41758.3|41738.3|41757.3|41737.3|0
1633476920000|2021-10-05 23:35:20|||||||||2
1633476950000|2021-10-05 23:35:50|41758.3|41738.3|41760.8|41740.8|41760.8|41740.8|41758.3|41738.3|1
1633476960000|2021-10-05 23:36:00|41759.8|41739.8|41758.3|41738.3|41759.8|41739.8|41758.3|41738.3|0
1633476970000|2021-10-05 23:36:10|41757.3|41737.3|41755.8|41735.8|41757.3|41737.3|41755.8|41735.8|3
1633476990000|2021-10-05 23:36:30|41756.8|41736.8|41758.3|41738.3|41758.3|41738.3|41756.8|41736.8|0
1633477000000|2021-10-05 23:36:40|||||||||2
1633477020000|2021-10-05 23:37:00|||||||||1
1633477060000|2021-10-05 23:37:40|41759.3|41739.3|41760.8|41740.8|41760.8|41740.8|41759.3|41739.3|1
1633477090000|2021-10-05 23:38:10|41758.3|41738.3|41758.3|41738.3|41758.3|41738.3|41758.3|41738.3|2
1633477110000|2021-10-05 23:38:30|41755.8|41735.8|41755.8|41735.8|41755.8|41735.8|41755.8|41735.8|0
1633477130000|2021-10-05 23:38:50|41756.8|41736.8|41758.3|41738.3|41758.3|41738.3|41756.8|41736.8|0
1633477140000|2021-10-05 23:39:00|41760.8|41740.8|41760.8|41740.8|41760.8|41740.8|41760.8|41740.8|0
1633477160000|2021-10-05 23:39:20|41755.8|41735.8|41755.8|41735.8|41755.8|41735.8|41755.8|41735.8|1
1633477180000|2021-10-05 23:39:40|41758.3|41738.3|41760.8|41740.8|41760.8|41740.8|41758.3|41738.3|0
1633477200000|2021-10-05 23:40:00|41758.3|41738.3|41758.3|41738.3|41758.3|41738.3|41758.3|41738.3|0
1633477210000|2021-10-05 23:40:10|41759.8|41739.8|41755.8|41735.8|41759.8|41739.8|41755.8|41735.8|0
1633477260000|2021-10-05 23:41:00|41754.3|41734.3|41756.8|41736.8|41756.8|41736.8|41754.3|41734.3|1
1633477270000|2021-10-05 23:41:10|41755.8|41735.8|41754.3|41734.3|41755.8|41735.8|41754.3|41734.3|0
1633477280000|2021-10-05 23:41:20|41756.8|41736.8|41756.8|41736.8|41756.8|41736.8|41756.8|41736.8|0
1633477310000|2021-10-05 23:41:50|41759.3|41739.3|41759.3|41739.3|41759.3|41739.3|41759.3|41739.3|0
1633477320000|2021-10-05 23:42:00|41757.9|41737.9|41756.8|41736.8|41757.9|41737.9|41756.8|41736.8|0
1633477370000|2021-10-05 23:42:50|41757.9|41737.9|41756.8|41736.8|41757.9|41737.9|41756.8|41736.8|0
1633477380000|2021-10-05 23:43:00|41758.3|41738.3|41759.3|41739.3|41759.3|41739.3|41758.3|41738.3|0
1633477420000|2021-10-05 23:43:40|41758.3|41738.3|41756.8|41736.8|41758.3|41738.3|41756.8|41736.8|1
1633477430000|2021-10-05 23:43:50|41755.8|41735.8|41755.8|41735.8|41755.8|41735.8|41755.8|41735.8|0
1633477460000|2021-10-05 23:44:20|||||||||3
1633477470000|2021-10-05 23:44:30|||||||||2
1633477480000|2021-10-05 23:44:40|41754.3|41734.3|41752.9|41732.9|41754.3|41734.3|41751.8|41731.8|2
1633477490000|2021-10-05 23:44:50|41751.8|41731.8|41740.4|41720.4|41751.8|41731.8|41740.4|41720.4|5
1633477500000|2021-10-05 23:45:00|41738.3|41718.3|41738.3|41718.3|41738.3|41718.3|41738.3|41718.3|2
1633477510000|2021-10-05 23:45:10|41739.8|41719.8|41740.8|41720.8|41740.8|41720.8|41736.8|41716.8|4
1633477540000|2021-10-05 23:45:40|41741.8|41721.8|41743.3|41723.3|41743.3|41723.3|41741.8|41721.8|0
1633477550000|2021-10-05 23:45:50|41741.8|41721.8|41741.8|41721.8|41741.8|41721.8|41741.8|41721.8|0
1633477560000|2021-10-05 23:46:00|41740.4|41720.4|41741.8|41721.8|41741.8|41721.8|41740.4|41720.4|2
1633477570000|2021-10-05 23:46:10|41742.9|41722.9|41742.9|41722.9|41742.9|41722.9|41741.4|41721.4|1
1633477600000|2021-10-05 23:46:40|41744.3|41724.3|41744.3|41724.3|41744.3|41724.3|41744.3|41724.3|0
1633477640000|2021-10-05 23:47:20|41741.8|41721.8|41741.8|41721.8|41741.8|41721.8|41741.8|41721.8|1
1633477670000|2021-10-05 23:47:50|41748.3|41728.3|41748.3|41728.3|41748.3|41728.3|41748.3|41728.3|4
1633477700000|2021-10-05 23:48:20|41755.8|41735.8|41755.8|41735.8|41755.8|41735.8|41755.8|41735.8|6
1633477710000|2021-10-05 23:48:30|41754.3|41734.3|41754.3|41734.3|41754.3|41734.3|41754.3|41734.3|0
1633477720000|2021-10-05 23:48:40|41756.8|41736.8|41756.8|41736.8|41756.8|41736.8|41756.8|41736.8|5
1633477730000|2021-10-05 23:48:50|41755.4|41735.4|41754.3|41734.3|41755.4|41735.4|41754.3|41734.3|1
1633477740000|2021-10-05 23:49:00|||||||||1
1633477750000|2021-10-05 23:49:10|41755.8|41735.8|41756.8|41736.8|41756.8|41736.8|41755.8|41735.8|0
1633477760000|2021-10-05 23:49:20|41758.3|41738.3|41758.3|41738.3|41758.3|41738.3|41758.3|41738.3|0
1633477780000|2021-10-05 23:49:40|41755.4|41735.4|41756.8|41736.8|41756.8|41736.8|41754.3|41734.3|3
1633477800000|2021-10-05 23:50:00|41758.3|41738.3|41758.3|41738.3|41758.3|41738.3|41758.3|41738.3|0
1633477810000|2021-10-05 23:50:10|||||||||1
1633477870000|2021-10-05 23:51:10|41756.8|41736.8|41756.8|41736.8|41756.8|41736.8|41756.8|41736.8|3
1633477960000|2021-10-05 23:52:40|||||||||1
1633477970000|2021-10-05 23:52:50|||||||||2
1633477980000|2021-10-05 23:53:00|41758.3|41738.3|41756.8|41736.8|41758.3|41738.3|41756.8|41736.8|0
1633477990000|2021-10-05 23:53:10|41758.3|41738.3|41756.8|41736.8|41758.3|41738.3|41756.8|41736.8|0
1633478010000|2021-10-05 23:53:30|41754.3|41734.3|41754.3|41734.3|41754.3|41734.3|41754.3|41734.3|2
1633478060000|2021-10-05 23:54:20|41751.8|41731.8|41751.8|41731.8|41751.8|41731.8|41751.8|41731.8|1
1633478070000|2021-10-05 23:54:30|41750.3|41730.3|41750.3|41730.3|41750.3|41730.3|41750.3|41730.3|0
1633478080000|2021-10-05 23:54:40|41749.3|41729.3|41749.3|41729.3|41749.3|41729.3|41749.3|41729.3|1
1633478100000|2021-10-05 23:55:00|||||||||2
1633478110000|2021-10-05 23:55:10|41750.8|41730.8|41750.8|41730.8|41750.8|41730.8|41750.8|41730.8|0
1633478130000|2021-10-05 23:55:30|41753.7|41733.7|41753.7|41733.7|41753.7|41733.7|41753.7|41733.7|1
1633478140000|2021-10-05 23:55:40|41754.7|41734.7|41754.7|41734.7|41754.7|41734.7|41754.7|41734.7|0
1633478150000|2021-10-05 23:55:50|||||||||2
1633478180000|2021-10-05 23:56:20|41755.8|41735.8|41755.8|41735.8|41755.8|41735.8|41755.8|41735.8|0
1633478190000|2021-10-05 23:56:30|41756.8|41736.8|41759.3|41739.3|41759.3|41739.3|41756.8|41736.8|0
1633478200000|2021-10-05 23:56:40|41760.3|41740.3|41759.3|41739.3|41760.3|41740.3|41759.3|41739.3|2
1633478230000|2021-10-05 23:57:10|41756.8|41736.8|41756.8|41736.8|41756.8|41736.8|41756.8|41736.8|2
1633478280000|2021-10-05 23:58:00|41755.3|41735.3|41756.8|41736.8|41756.8|41736.8|41755.3|41735.3|1
1633478290000|2021-10-05 23:58:10|41758.3|41738.3|41759.3|41739.3|41759.3|41739.3|41756.8|41736.8|0
1633478300000|2021-10-05 23:58:20|41761.8|41741.8|41761.8|41741.8|41761.8|41741.8|41761.8|41741.8|1
1633478310000|2021-10-05 23:58:30|41760.3|41740.3|41761.8|41741.8|41761.8|41741.8|41759.3|41739.3|0
1633478340000|2021-10-05 23:59:00|||||||||1
1633478400000|2021-10-06 00:00:00|||||||||7
1633478410000|2021-10-06 00:00:10|41760.8|41740.8|41754.3|41734.3|41760.8|41740.8|41754.3|41734.3|3
1633478420000|2021-10-06 00:00:20|||||||||1
1633478430000|2021-10-06 00:00:30|41751.8|41731.8|41754.3|41734.3|41754.3|41734.3|41751.8|41731.8|1
1633478440000|2021-10-06 00:00:40|41755.8|41735.8|41756.8|41736.8|41756.8|41736.8|41755.8|41735.8|1
1633478450000|2021-10-06 00:00:50|41758.3|41738.3|41756.8|41736.8|41760.8|41740.8|41756.8|41736.8|2
1633478460000|2021-10-06 00:01:00|41754.3|41734.3|41756.8|41736.8|41756.8|41736.8|41752.8|41732.8|1
1633478470000|2021-10-06 00:01:10|41753.3|41733.3|41756.8|41736.8|41756.8|41736.8|41751.8|41731.8|0
1633478480000|2021-10-06 00:01:20|41751.8|41731.8|41751.8|41731.8|41753.3|41733.3|41751.8|41731.8|0
1633478510000|2021-10-06 00:01:50|41750.8|41730.8|41750.8|41730.8|41750.8|41730.8|41750.8|41730.8|2
1633478530000|2021-10-06 00:02:10|41748.3|41728.3|41748.3|41728.3|41748.3|41728.3|41748.3|41728.3|0
1633478540000|2021-10-06 00:02:20|41742.8|41722.8|41742.8|41722.8|41742.8|41722.8|41742.8|41722.8|1
1633478560000|2021-10-06 00:02:40|41741.8|41721.8|41717.8|41697.8|41741.8|41721.8|41717.8|41697.8|8
1633478570000|2021-10-06 00:02:50|41716.8|41696.8|41708.3|41688.3|41716.8|41696.8|41703.3|41683.3|16
1633478580000|2021-10-06 00:03:00|41711.8|41691.8|41714.3|41694.3|41715.8|41695.8|41711.8|41691.8|4
1633478590000|2021-10-06 00:03:10|41716.8|41696.8|41716.8|41696.8|41716.8|41696.8|41716.8|41696.8|2
1633478610000|2021-10-06 00:03:30|41714.3|41694.3|41714.3|41694.3|41714.3|41694.3|41714.3|41694.3|0
1633478620000|2021-10-06 00:03:40|41716.8|41696.8|41716.8|41696.8|41716.8|41696.8|41716.8|41696.8|2
1633478630000|2021-10-06 00:03:50|||||||||1
1633478640000|2021-10-06 00:04:00|41715.3|41695.3|41715.3|41695.3|41715.3|41695.3|41715.3|41695.3|1
1633478650000|2021-10-06 00:04:10|41712.8|41692.8|41712.8|41692.8|41712.8|41692.8|41712.8|41692.8|0
1633478660000|2021-10-06 00:04:20|41714.3|41694.3|41714.3|41694.3|41714.3|41694.3|41714.3|41694.3|3
1633478680000|2021-10-06 00:04:40|41716.8|41696.8|41716.8|41696.8|41716.8|41696.8|41716.8|41696.8|0
1633478690000|2021-10-06 00:04:50|||||||||5
1633478700000|2021-10-06 00:05:00|41715.3|41695.3|41716.8|41696.8|41716.8|41696.8|41714.3|41694.3|1
1633478710000|2021-10-06 00:05:10|41715.3|41695.3|41711.8|41691.8|41715.3|41695.3|41711.8|41691.8|1
1633478720000|2021-10-06 00:05:20|41712.8|41692.8|41711.8|41691.8|41712.8|41692.8|41711.8|41691.8|2
1633478730000|2021-10-06 00:05:30|41712.8|41692.8|41711.8|41691.8|41712.8|41692.8|41711.8|41691.8|2
1633478740000|2021-10-06 00:05:40|41714.3|41694.3|41714.3|41694.3|41714.3|41694.3|41714.3|41694.3|2
1633478750000|2021-10-06 00:05:50|41715.8|41695.8|41720.8|41700.8|41720.8|41700.8|41715.8|41695.8|3
1633478760000|2021-10-06 00:06:00|41719.7|41699.7|41716.8|41696.8|41719.7|41699.7|41716.8|41696.8|1
1633478770000|2021-10-06 00:06:10|||||||||1
1633478780000|2021-10-06 00:06:20|41718.3|41698.3|41719.3|41699.3|41719.3|41699.3|41716.8|41696.8|4
1633478790000|2021-10-06 00:06:30|41716.8|41696.8|41716.8|41696.8|41716.8|41696.8|41716.8|41696.8|0
1633478800000|2021-10-06 00:06:40|41718.3|41698.3|41721.8|41701.8|41721.8|41701.8|41718.3|41698.3|2
1633478830000|2021-10-06 00:07:10|41720.3|41700.3|41716.8|41696.8|41720.3|41700.3|41716.8|41696.8|5
1633478840000|2021-10-06 00:07:20|41714.3|41694.3|41711.8|41691.8|41714.3|41694.3|41711.8|41691.8|0
1633478850000|2021-10-06 00:07:30|41709.3|41689.3|41706.8|41686.8|41709.3|41689.3|41706.8|41686.8|8
1633478860000|2021-10-06 00:07:40|41704.3|41684.3|41701.8|41681.8|41704.3|41684.3|41701.8|41681.8|4
1633478890000|2021-10-06 00:08:10|41704.3|41684.3|41704.3|41684.3|41704.3|41684.3|41704.3|41684.3|5
1633478900000|2021-10-06 00:08:20|41701.8|41681.8|41701.8|41681.8|41701.8|41681.8|41701.8|41681.8|1
1633478920000|2021-10-06 00:08:40|||||||||1
1633478940000|2021-10-06 00:09:00|41704.3|41684.3|41701.8|41681.8|41704.3|41684.3|41701.8|41681.8|1
1633478960000|2021-10-06 00:09:20|41704.3|41684.3|41704.3|41684.3|41704.3|41684.3|41704.3|41684.3|0
1633478970000|2021-10-06 00:09:30|||||||||3
1633478990000|2021-10-06 00:09:50|41705.3|41685.3|41704.3|41684.3|41706.8|41686.8|41704.3|41684.3|2
1633479000000|2021-10-06 00:10:00|41701.8|41681.8|41696.8|41676.8|41701.8|41681.8|41696.8|41676.8|5
1633479010000|2021-10-06 00:10:10|41699.3|41679.3|41696.8|41676.8|41699.3|41679.3|41696.8|41676.8|2
1633479020000|2021-10-06 00:10:20|41694.3|41674.3|41694.3|41674.3|41694.3|41674.3|41691.8|41671.8|6
1633479030000|2021-10-06 00:10:30|41691.8|41671.8|41691.8|41671.8|41691.8|41671.8|41691.8|41671.8|0
1633479040000|2021-10-06 00:10:40|41690.3|41670.3|41691.8|41671.8|41691.8|41671.8|41689.3|41669.3|1
1633479060000|2021-10-06 00:11:00|41690.3|41670.3|41689.3|41669.3|41690.3|41670.3|41689.3|41669.3|1
1633479070000|2021-10-06 00:11:10|||||||||2
1633479090000|2021-10-06 00:11:30|41687.8|41667.8|41681.8|41661.8|41687.8|41667.8|41681.8|41661.8|6
1633479100000|2021-10-06 00:11:40|||||||||1
1633479120000|2021-10-06 00:12:00|41684.3|41664.3|41684.3|41664.3|41684.3|41664.3|41684.3|41664.3|0
1633479130000|2021-10-06 00:12:10|41681.8|41661.8|41679.3|41659.3|41681.8|41661.8|41679.3|41659.3|0
1633479140000|2021-10-06 00:12:20|41678.3|41658.3|41679.7|41659.7|41679.7|41659.7|41676.8|41656.8|2
1633479150000|2021-10-06 00:12:30|41681.8|41661.8|41681.8|41661.8|41681.8|41661.8|41681.8|41661.8|0
1633479170000|2021-10-06 00:12:50|||||||||3
1633479180000|2021-10-06 00:13:00|41680.3|41660.3|41679.3|41659.3|41680.3|41660.3|41679.3|41659.3|0
1633479190000|2021-10-06 00:13:10|41682.8|41662.8|41682.8|41662.8|41682.8|41662.8|41682.8|41662.8|6
1633479200000|2021-10-06 00:13:20|41683.3|41663.3|41681.8|41661.8|41684.3|41664.3|41681.8|41661.8|3
1633479210000|2021-10-06 00:13:30|41679.3|41659.3|41679.3|41659.3|41679.3|41659.3|41679.3|41659.3|7
1633479240000|2021-10-06 00:14:00|41681.8|41661.8|41683.3|41663.3|41683.3|41663.3|41681.8|41661.8|3
1633479260000|2021-10-06 00:14:20|41681.8|41661.8|41681.8|41661.8|41681.8|41661.8|41681.8|41661.8|0
1633479280000|2021-10-06 00:14:40|41680.8|41660.8|41676.8|41656.8|41680.8|41660.8|41676.8|41656.8|1
1633479300000|2021-10-06 00:15:00|41679.3|41659.3|41684.3|41664.3|41684.3|41664.3|41679.3|41659.3|4
1633479310000|2021-10-06 00:15:10|41686.8|41666.8|41684.3|41664.3|41686.8|41666.8|41684.3|41664.3|1
1633479330000|2021-10-06 00:15:30|41686.8|41666.8|41684.3|41664.3|41686.8|41666.8|41684.3|41664.3|1
1633479340000|2021-10-06 00:15:40|41686.8|41666.8|41682.8|41662.8|41686.8|41666.8|41682.8|41662.8|1
1633479360000|2021-10-06 00:16:00|41681.8|41661.8|41681.8|41661.8|41681.8|41661.8|41681.8|41661.8|1
1633479380000|2021-10-06 00:16:20|41680.3|41660.3|41680.3|41660.3|41680.3|41660.3|41680.3|41660.3|1
1633479390000|2021-10-06 00:16:30|41678.9|41658.9|41691.8|41671.8|41691.8|41671.8|41678.9|41658.9|4
1633479400000|2021-10-06 00:16:40|41690.8|41670.8|41691.8|41671.8|41691.8|41671.8|41689.3|41669.3|0
1633479410000|2021-10-06 00:16:50|41690.8|41670.8|41689.3|41669.3|41691.8|41671.8|41689.3|41669.3|0
1633479420000|2021-10-06 00:17:00|41688.3|41668.3|41686.8|41666.8|41688.3|41668.3|41686.8|41666.8|2
1633479430000|2021-10-06 00:17:10|41688.3|41668.3|41686.8|41666.8|41688.3|41668.3|41686.8|41666.8|0
1633479450000|2021-10-06 00:17:30|41689.3|41669.3|41689.3|41669.3|41691.8|41671.8|41689.3|41669.3|1
1633479470000|2021-10-06 00:17:50|||||||||3
1633479480000|2021-10-06 00:18:00|41686.8|41666.8|41689.3|41669.3|41689.3|41669.3|41686.8|41666.8|0
1633479500000|2021-10-06 00:18:20|41686.8|41666.8|41688.3|41668.3|41689.3|41669.3|41686.8|41666.8|2
1633479510000|2021-10-06 00:18:30|41686.8|41666.8|41691.8|41671.8|41691.8|41671.8|41686.8|41666.8|2
1633479540000|2021-10-06 00:19:00|41694.7|41674.7|41696.8|41676.8|41696.8|41676.8|41694.7|41674.7|1
1633479570000|2021-10-06 00:19:30|41699.3|41679.3|41699.3|41679.3|41699.3|41679.3|41699.3|41679.3|0
1633479580000|2021-10-06 00:19:40|41696.8|41676.8|41694.3|41674.3|41696.8|41676.8|41694.3|41674.3|2
1633479590000|2021-10-06 00:19:50|41696.4|41676.4|41696.8|41676.8|41699.3|41679.3|41696.4|41676.4|2
1633479600000|2021-10-06 00:20:00|41694.3|41674.3|41694.3|41674.3|41694.3|41674.3|41694.3|41674.3|0
1633479620000|2021-10-06 00:20:20|41686.8|41666.8|41686.8|41666.8|41686.8|41666.8|41686.8|41666.8|2
1633479630000|2021-10-06 00:20:30|41688.2|41668.2|41689.3|41669.3|41689.3|41669.3|41688.2|41668.2|5
1633479640000|2021-10-06 00:20:40|41690.7|41670.7|41691.8|41671.8|41691.8|41671.8|41689.3|41669.3|1
1633479650000|2021-10-06 00:20:50|41689.3|41669.3|41690.7|41670.7|41691.8|41671.8|41688.2|41668.2|1
1633479660000|2021-10-06 00:21:00|41691.8|41671.8|41691.8|41671.8|41691.8|41671.8|41691.8|41671.8|0
1633479680000|2021-10-06 00:21:20|41692.8|41672.8|41694.3|41674.3|41696.8|41676.8|41692.8|41672.8|1
1633479720000|2021-10-06 00:22:00|41695.7|41675.7|41694.3|41674.3|41695.7|41675.7|41694.3|41674.3|1
1633479730000|2021-10-06 00:22:10|41699.3|41679.3|41699.3|41679.3|41699.3|41679.3|41699.3|41679.3|3
1633479750000|2021-10-06 00:22:30|41709.7|41689.7|41711.8|41691.8|41711.8|41691.8|41709.7|41689.7|2
1633479760000|2021-10-06 00:22:40|41710.7|41690.7|41710.7|41690.7|41713.2|41693.2|41710.7|41690.7|2
1633479780000|2021-10-06 00:23:00|41711.8|41691.8|41710.7|41690.7|41713.2|41693.2|41710.7|41690.7|0
1633479790000|2021-10-06 00:23:10|41713.2|41693.2|41713.2|41693.2|41713.2|41693.2|41713.2|41693.2|0
1633479800000|2021-10-06 00:23:20|41714.3|41694.3|41714.3|41694.3|41714.3|41694.3|41714.3|41694.3|0
1633479810000|2021-10-06 00:23:30|41716.8|41696.8|41716.8|41696.8|41716.8|41696.8|41716.8|41696.8|0
1633479840000|2021-10-06 00:24:00|41722.2|41702.2|41726.8|41706.8|41731.8|41711.8|41722.2|41702.2|4
1633479850000|2021-10-06 00:24:10|41730.3|41710.3|41729.3|41709.3|41731.8|41711.8|41729.3|41709.3|1
1633479860000|2021-10-06 00:24:20|41731.8|41711.8|41726.8|41706.8|41731.8|41711.8|41726.8|41706.8|0
1633479870000|2021-10-06 00:24:30|41727.8|41707.8|41731.8|41711.8|41731.8|41711.8|41727.8|41707.8|0
1633479890000|2021-10-06 00:24:50|||||||||1
1633479900000|2021-10-06 00:25:00|41729.3|41709.3|41729.3|41709.3|41729.3|41709.3|41729.3|41709.3|1
1633479910000|2021-10-06 00:25:10|41726.8|41706.8|41726.8|41706.8|41726.8|41706.8|41726.8|41706.8|1
1633479920000|2021-10-06 00:25:20|41725.3|41705.3|41725.3|41705.3|41725.3|41705.3|41725.3|41705.3|1
1633479950000|2021-10-06 00:25:50|41723.8|41703.8|41719.3|41699.3|41723.8|41703.8|41719.3|41699.3|2
1633479960000|2021-10-06 00:26:00|41716.8|41696.8|41719.3|41699.3|41719.3|41699.3|41716.8|41696.8|0
1633479970000|2021-10-06 00:26:10|41716.8|41696.8|41719.7|41699.7|41719.7|41699.7|41716.8|41696.8|0
1633479980000|2021-10-06 00:26:20|41719.3|41699.3|41719.3|41699.3|41719.3|41699.3|41719.3|41699.3|0
1633479990000|2021-10-06 00:26:30|41720.3|41700.3|41724.3|41704.3|41724.3|41704.3|41720.3|41700.3|2
1633480000000|2021-10-06 00:26:40|41721.8|41701.8|41721.8|41701.8|41721.8|41701.8|41721.8|41701.8|0
1633480020000|2021-10-06 00:27:00|41723.2|41703.2|41721.8|41701.8|41724.3|41704.3|41721.8|41701.8|3
1633480050000|2021-10-06 00:27:30|41724.3|41704.3|41726.8|41706.8|41729.3|41709.3|41724.3|41704.3|1
1633480070000|2021-10-06 00:27:50|||||||||1
1633480090000|2021-10-06 00:28:10|41725.7|41705.7|41719.3|41699.3|41725.7|41705.7|41719.3|41699.3|2
1633480110000|2021-10-06 00:28:30|||||||||3
1633480120000|2021-10-06 00:28:40|41716.8|41696.8|41716.8|41696.8|41716.8|41696.8|41716.8|41696.8|1
1633480130000|2021-10-06 00:28:50|41714.3|41694.3|41714.3|41694.3|41714.3|41694.3|41714.3|41694.3|0
1633480140000|2021-10-06 00:29:00|41711.8|41691.8|41710.3|41690.3|41711.8|41691.8|41710.3|41690.3|0
1633480150000|2021-10-06 00:29:10|41711.8|41691.8|41711.8|41691.8|41711.8|41691.8|41711.8|41691.8|0
1633480160000|2021-10-06 00:29:20|41706.8|41686.8|41711.8|41691.8|41711.8|41691.8|41706.8|41686.8|0
1633480170000|2021-10-06 00:29:30|||||||||2
1633480200000|2021-10-06 00:30:00|41713.2|41693.2|41714.3|41694.3|41716.8|41696.8|41711.8|41691.8|4
1633480210000|2021-10-06 00:30:10|41715.7|41695.7|41716.8|41696.8|41716.8|41696.8|41714.3|41694.3|1
1633480230000|2021-10-06 00:30:30|41721.8|41701.8|41724.3|41704.3|41724.3|41704.3|41721.8|41701.8|3
1633480250000|2021-10-06 00:30:50|41725.3|41705.3|41726.8|41706.8|41726.8|41706.8|41725.3|41705.3|2
1633480260000|2021-10-06 00:31:00|41724.3|41704.3|41724.3|41704.3|41724.3|41704.3|41724.3|41704.3|0
1633480270000|2021-10-06 00:31:10|41729.3|41709.3|41729.3|41709.3|41729.3|41709.3|41729.3|41709.3|1
1633480280000|2021-10-06 00:31:20|41731.8|41711.8|41731.8|41711.8|41731.8|41711.8|41731.8|41711.8|2
1633480290000|2021-10-06 00:31:30|41734.3|41714.3|41734.3|41714.3|41734.3|41714.3|41734.3|41714.3|0
1633480300000|2021-10-06 00:31:40|41736.8|41716.8|41736.8|41716.8|41736.8|41716.8|41736.8|41716.8|2
1633480310000|2021-10-06 00:31:50|||||||||2
1633480320000|2021-10-06 00:32:00|41739.3|41719.3|41736.8|41716.8|41739.3|41719.3|41736.8|41716.8|3
1633480340000|2021-10-06 00:32:20|41735.3|41715.3|41732.8|41712.8|41735.3|41715.3|41732.8|41712.8|1
1633480350000|2021-10-06 00:32:30|41730.3|41710.3|41726.8|41706.8|41731.8|41711.8|41726.8|41706.8|0
1633480360000|2021-10-06 00:32:40|41728.2|41708.2|41729.3|41709.3|41729.3|41709.3|41728.2|41708.2|0
1633480370000|2021-10-06 00:32:50|41731.8|41711.8|41731.8|41711.8|41731.8|41711.8|41731.8|41711.8|2
1633480390000|2021-10-06 00:33:10|41729.3|41709.3|41731.8|41711.8|41731.8|41711.8|41729.3|41709.3|2
1633480400000|2021-10-06 00:33:20|41730.3|41710.3|41729.3|41709.3|41731.8|41711.8|41729.3|41709.3|0
1633480410000|2021-10-06 00:33:30|41731.8|41711.8|41734.3|41714.3|41734.3|41714.3|41729.3|41709.3|1
1633480430000|2021-10-06 00:33:50|41736.8|41716.8|41736.8|41716.8|41736.8|41716.8|41736.8|41716.8|1
1633480440000|2021-10-06 00:34:00|41735.3|41715.3|41731.8|41711.8|41735.3|41715.3|41731.8|41711.8|11
1633480450000|2021-10-06 00:34:10|41730.7|41710.7|41731.8|41711.8|41731.8|41711.8|41730.7|41710.7|2
1633480460000|2021-10-06 00:34:20|41730.3|41710.3|41729.3|41709.3|41730.3|41710.3|41729.3|41709.3|2
1633480470000|2021-10-06 00:34:30|41730.7|41710.7|41729.3|41709.3|41731.8|41711.8|41729.3|41709.3|0
1633480480000|2021-10-06 00:34:40|41730.7|41710.7|41729.3|41709.3|41731.8|41711.8|41729.3|41709.3|0
1633480490000|2021-10-06 00:34:50|41731.8|41711.8|41731.8|41711.8|41731.8|41711.8|41731.8|41711.8|0
1633480510000|2021-10-06 00:35:10|41734.3|41714.3|41734.3|41714.3|41734.3|41714.3|41734.3|41714.3|2
1633480520000|2021-10-06 00:35:20|41736.8|41716.8|41739.3|41719.3|41739.3|41719.3|41736.8|41716.8|3
1633480530000|2021-10-06 00:35:30|41737.8|41717.8|41736.8|41716.8|41739.3|41719.3|41736.8|41716.8|2
1633480540000|2021-10-06 00:35:40|41738.2|41718.2|41735.3|41715.3|41739.3|41719.3|41735.3|41715.3|2
1633480550000|2021-10-06 00:35:50|41734.3|41714.3|41734.3|41714.3|41734.3|41714.3|41734.3|41714.3|0
1633480560000|2021-10-06 00:36:00|41732.8|41712.8|41731.8|41711.8|41734.3|41714.3|41731.8|41711.8|0
1633480570000|2021-10-06 00:36:10|41730.3|41710.3|41729.3|41709.3|41730.3|41710.3|41729.3|41709.3|1
1633480580000|2021-10-06 00:36:20|41730.3|41710.3|41726.8|41706.8|41731.8|41711.8|41726.8|41706.8|0
1633480600000|2021-10-06 00:36:40|41725.3|41705.3|41724.3|41704.3|41725.3|41705.3|41724.3|41704.3|1
1633480610000|2021-10-06 00:36:50|41726.8|41706.8|41726.8|41706.8|41726.8|41706.8|41726.8|41706.8|0
1633480620000|2021-10-06 00:37:00|41727.8|41707.8|41730.7|41710.7|41730.7|41710.7|41727.8|41707.8|1
1633480630000|2021-10-06 00:37:10|41729.3|41709.3|41726.8|41706.8|41729.3|41709.3|41726.8|41706.8|0
1633480640000|2021-10-06 00:37:20|41730.3|41710.3|41726.8|41706.8|41730.3|41710.3|41726.8|41706.8|1
1633480650000|2021-10-06 00:37:30|41728.2|41708.2|41731.8|41711.8|41731.8|41711.8|41728.2|41708.2|1
1633480720000|2021-10-06 00:38:40|41734.3|41714.3|41731.8|41711.8|41734.3|41714.3|41731.8|41711.8|1
1633480730000|2021-10-06 00:38:50|41734.3|41714.3|41734.3|41714.3|41734.3|41714.3|41734.3|41714.3|0
1633480740000|2021-10-06 00:39:00|41735.3|41715.3|41736.8|41716.8|41736.8|41716.8|41735.3|41715.3|1
1633480750000|2021-10-06 00:39:10|41735.3|41715.3|41736.8|41716.8|41736.8|41716.8|41735.3|41715.3|1
1633480760000|2021-10-06 00:39:20|41739.3|41719.3|41735.7|41715.7|41739.3|41719.3|41735.7|41715.7|0
1633480770000|2021-10-06 00:39:30|41734.3|41714.3|41734.3|41714.3|41734.3|41714.3|41734.3|41714.3|0
1633480780000|2021-10-06 00:39:40|41729.3|41709.3|41734.3|41714.3|41734.3|41714.3|41726.8|41706.8|5
1633480790000|2021-10-06 00:39:50|41726.8|41706.8|41726.8|41706.8|41726.8|41706.8|41726.8|41706.8|1
1633480810000|2021-10-06 00:40:10|41725.3|41705.3|41725.3|41705.3|41725.3|41705.3|41725.3|41705.3|1
1633480840000|2021-10-06 00:40:40|41721.8|41701.8|41717.8|41697.8|41721.8|41701.8|41717.8|41697.8|0
1633480850000|2021-10-06 00:40:50|41716.8|41696.8|41716.8|41696.8|41716.8|41696.8|41716.8|41696.8|1
1633480870000|2021-10-06 00:41:10|41715.7|41695.7|41714.3|41694.3|41715.7|41695.7|41714.3|41694.3|1
1633480890000|2021-10-06 00:41:30|41711.8|41691.8|41711.8|41691.8|41711.8|41691.8|41711.8|41691.8|2
1633480910000|2021-10-06 00:41:50|41709.3|41689.3|41709.3|41689.3|41709.3|41689.3|41709.3|41689.3|0
1633480920000|2021-10-06 00:42:00|41708.2|41688.2|41706.8|41686.8|41708.2|41688.2|41706.8|41686.8|0
1633480930000|2021-10-06 00:42:10|41705.3|41685.3|41705.3|41685.3|41705.3|41685.3|41705.3|41685.3|4
1633480940000|2021-10-06 00:42:20|41703.8|41683.8|41697.8|41677.8|41703.8|41683.8|41697.8|41677.8|2
1633480950000|2021-10-06 00:42:30|41699.3|41679.3|41699.3|41679.3|41699.3|41679.3|41696.8|41676.8|1
1633480960000|2021-10-06 00:42:40|||||||||1
1633480970000|2021-10-06 00:42:50|41701.8|41681.8|41701.8|41681.8|41701.8|41681.8|41701.8|41681.8|1
1633480990000|2021-10-06 00:43:10|41702.8|41682.8|41703.2|41683.2|41704.3|41684.3|41701.8|41681.8|2
1633481010000|2021-10-06 00:43:30|41704.3|41684.3|41706.8|41686.8|41706.8|41686.8|41704.3|41684.3|1
1633481030000|2021-10-06 00:43:50|41708.2|41688.2|41708.2|41688.2|41708.2|41688.2|41708.2|41688.2|0
1633481040000|2021-10-06 00:44:00|41706.8|41686.8|41709.3|41689.3|41709.3|41689.3|41706.8|41686.8|1
1633481050000|2021-10-06 00:44:10|41706.8|41686.8|41706.8|41686.8|41706.8|41686.8|41706.8|41686.8|1
1633481060000|2021-10-06 00:44:20|41704.3|41684.3|41706.8|41686.8|41706.8|41686.8|41704.3|41684.3|0
1633481070000|2021-10-06 00:44:30|41707.8|41687.8|41709.3|41689.3|41709.3|41689.3|41707.8|41687.8|0
1633481080000|2021-10-06 00:44:40|41710.7|41690.7|41711.8|41691.8|41711.8|41691.8|41710.7|41690.7|2
1633481100000|2021-10-06 00:45:00|41714.3|41694.3|41716.8|41696.8|41716.8|41696.8|41714.3|41694.3|0
1633481110000|2021-10-06 00:45:10|41717.8|41697.8|41720.7|41700.7|41720.7|41700.7|41717.8|41697.8|2
1633481120000|2021-10-06 00:45:20|41721.8|41701.8|41721.8|41701.8|41721.8|41701.8|41721.8|41701.8|0
1633481140000|2021-10-06 00:45:40|41722.8|41702.8|41721.8|41701.8|41724.3|41704.3|41721.8|41701.8|0
1633481150000|2021-10-06 00:45:50|41726.8|41706.8|41726.8|41706.8|41726.8|41706.8|41726.8|41706.8|0
1633481200000|2021-10-06 00:46:40|41733.2|41713.2|41733.2|41713.2|41733.2|41713.2|41733.2|41713.2|2
1633481210000|2021-10-06 00:46:50|41741.8|41721.8|41744.3|41724.3|41744.3|41724.3|41741.8|41721.8|4
1633481220000|2021-10-06 00:47:00|41743.2|41723.2|41741.8|41721.8|41743.2|41723.2|41741.8|41721.8|3
1633481230000|2021-10-06 00:47:10|||||||||1
1633481250000|2021-10-06 00:47:30|41741.7|41721.7|41734.2|41714.2|41741.7|41721.7|41734.2|41714.2|0
1633481260000|2021-10-06 00:47:40|||||||||1
1633481270000|2021-10-06 00:47:50|41731.7|41711.7|41734.2|41714.2|41734.2|41714.2|41731.7|41711.7|3
1633481290000|2021-10-06 00:48:10|41731.7|41711.7|41729.2|41709.2|41731.7|41711.7|41729.2|41709.2|1
1633481320000|2021-10-06 00:48:40|41726.7|41706.7|41726.7|41706.7|41726.7|41706.7|41726.7|41706.7|0
1633481350000|2021-10-06 00:49:10|41724.2|41704.2|41724.2|41704.2|41724.2|41704.2|41724.2|41704.2|0
1633481360000|2021-10-06 00:49:20|41726.7|41706.7|41726.7|41706.7|41726.7|41706.7|41724.2|41704.2|0
1633481370000|2021-10-06 00:49:30|41728.2|41708.2|41729.7|41709.7|41729.7|41709.7|41728.2|41708.2|3
1633481380000|2021-10-06 00:49:40|41730.7|41710.7|41729.2|41709.2|41730.7|41710.7|41729.2|41709.2|1
1633481390000|2021-10-06 00:49:50|41731.7|41711.7|41731.7|41711.7|41731.7|41711.7|41731.7|41711.7|0
1633481400000|2021-10-06 00:50:00|41734.2|41714.2|41734.2|41714.2|41734.2|41714.2|41734.2|41714.2|0
1633481430000|2021-10-06 00:50:30|41729.2|41709.2|41729.2|41709.2|41729.2|41709.2|41729.2|41709.2|2
1633481440000|2021-10-06 00:50:40|41726.7|41706.7|41729.2|41709.2|41731.7|41711.7|41726.7|41706.7|3
1633481450000|2021-10-06 00:50:50|41730.3|41710.3|41731.7|41711.7|41731.7|41711.7|41730.3|41710.3|2
1633481460000|2021-10-06 00:51:00|||||||||1
1633481470000|2021-10-06 00:51:10|||||||||1
1633481480000|2021-10-06 00:51:20|41734.2|41714.2|41734.2|41714.2|41734.2|41714.2|41734.2|41714.2|0
1633481500000|2021-10-06 00:51:40|41735.7|41715.7|41739.2|41719.2|41739.2|41719.2|41735.7|41715.7|1
1633481510000|2021-10-06 00:51:50|41736.7|41716.7|41736.7|41716.7|41736.7|41716.7|41736.7|41716.7|3
1633481520000|2021-10-06 00:52:00|41739.2|41719.2|41739.2|41719.2|41739.2|41719.2|41739.2|41719.2|4
1633481530000|2021-10-06 00:52:10|41738.2|41718.2|41738.2|41718.2|41738.2|41718.2|41738.2|41718.2|1
1633481540000|2021-10-06 00:52:20|41739.2|41719.2|41736.7|41716.7|41739.2|41719.2|41736.7|41716.7|0
1633481550000|2021-10-06 00:52:30|41738.2|41718.2|41739.2|41719.2|41739.2|41719.2|41738.2|41718.2|0
1633481560000|2021-10-06 00:52:40|41741.7|41721.7|41741.7|41721.7|41741.7|41721.7|41741.7|41721.7|1
1633481570000|2021-10-06 00:52:50|41739.2|41719.2|41741.7|41721.7|41741.7|41721.7|41739.2|41719.2|3
1633481580000|2021-10-06 00:53:00|||||||||1
1633481590000|2021-10-06 00:53:10|41740.3|41720.3|41741.7|41721.7|41741.7|41721.7|41740.3|41720.3|2
1633481620000|2021-10-06 00:53:40|41743.2|41723.2|41744.2|41724.2|41744.2|41724.2|41743.2|41723.2|0
1633481640000|2021-10-06 00:54:00|||||||||3
1633481650000|2021-10-06 00:54:10|41745.3|41725.3|41751.7|41731.7|41751.7|41731.7|41745.3|41725.3|2
1633481660000|2021-10-06 00:54:20|41752.8|41732.8|41755.7|41735.7|41755.7|41735.7|41752.8|41732.8|1
1633481670000|2021-10-06 00:54:30|41758.2|41738.2|41760.7|41740.7|41760.7|41740.7|41755.7|41735.7|1
1633481680000|2021-10-06 00:54:40|||||||||1
1633481690000|2021-10-06 00:54:50|||||||||1
1633481700000|2021-10-06 00:55:00|41759.2|41739.2|41764.2|41744.2|41764.2|41744.2|41759.2|41739.2|2
1633481710000|2021-10-06 00:55:10|41766.7|41746.7|41771.7|41751.7|41771.7|41751.7|41766.7|41746.7|3
1633481720000|2021-10-06 00:55:20|41769.2|41749.2|41766.7|41746.7|41769.2|41749.2|41766.7|41746.7|2
1633481750000|2021-10-06 00:55:50|41764.2|41744.2|41764.2|41744.2|41764.2|41744.2|41764.2|41744.2|0
1633481760000|2021-10-06 00:56:00|||||||||2
1633481770000|2021-10-06 00:56:10|41761.7|41741.7|41764.2|41744.2|41764.2|41744.2|41761.7|41741.7|1
1633481780000|2021-10-06 00:56:20|41762.8|41742.8|41764.2|41744.2|41764.2|41744.2|41761.7|41741.7|3
1633481790000|2021-10-06 00:56:30|41761.7|41741.7|41761.7|41741.7|41761.7|41741.7|41761.7|41741.7|3
1633481810000|2021-10-06 00:56:50|||||||||2
1633481830000|2021-10-06 00:57:10|41762.8|41742.8|41761.7|41741.7|41762.8|41742.8|41761.7|41741.7|2
1633481840000|2021-10-06 00:57:20|41764.2|41744.2|41764.2|41744.2|41764.2|41744.2|41764.2|41744.2|1
1633481850000|2021-10-06 00:57:30|41762.8|41742.8|41762.8|41742.8|41762.8|41742.8|41762.8|41742.8|0
1633481860000|2021-10-06 00:57:40|41761.7|41741.7|41761.7|41741.7|41761.7|41741.7|41761.7|41741.7|2
1633481880000|2021-10-06 00:58:00|41760.3|41740.3|41761.7|41741.7|41761.7|41741.7|41759.2|41739.2|0
1633481900000|2021-10-06 00:58:20|41763.2|41743.2|41770.7|41750.7|41770.7|41750.7|41763.2|41743.2|19
1633481910000|2021-10-06 00:58:30|41771.7|41751.7|41767.8|41747.8|41771.7|41751.7|41767.8|41747.8|0
1633481920000|2021-10-06 00:58:40|41769.2|41749.2|41771.7|41751.7|41771.7|41751.7|41769.2|41749.2|1
1633481930000|2021-10-06 00:58:50|41770.3|41750.3|41771.7|41751.7|41771.7|41751.7|41770.3|41750.3|0
1633481940000|2021-10-06 00:59:00|||||||||3
1633481950000|2021-10-06 00:59:10|||||||||2
1633481970000|2021-10-06 00:59:30|41775.3|41755.3|41781.7|41761.7|41781.7|41761.7|41775.3|41755.3|3
1633481980000|2021-10-06 00:59:40|41780.7|41760.7|41780.7|41760.7|41780.7|41760.7|41778.2|41758.2|1
1633481990000|2021-10-06 00:59:50|41783.2|41763.2|41784.2|41764.2|41786.7|41766.7|41783.2|41763.2|0
1633482000000|2021-10-06 01:00:00|41785.7|41765.7|41801.7|41781.7|41801.7|41781.7|41785.7|41765.7|7
1633482010000|2021-10-06 01:00:10|41803.2|41783.2|41811.7|41791.7|41826.7|41806.7|41803.2|41783.2|13
1633482020000|2021-10-06 01:00:20|41809.2|41789.2|41806.7|41786.7|41811.7|41791.7|41806.7|41786.7|5
1633482030000|2021-10-06 01:00:30|41805.3|41785.3|41806.7|41786.7|41806.7|41786.7|41805.3|41785.3|7
1633482040000|2021-10-06 01:00:40|41805.3|41785.3|41804.2|41784.2|41809.2|41789.2|41804.2|41784.2|3
1633482050000|2021-10-06 01:00:50|41801.7|41781.7|41782.8|41762.8|41801.7|41781.7|41782.8|41762.8|6
1633482060000|2021-10-06 01:01:00|41781.7|41761.7|41781.7|41761.7|41783.2|41763.2|41774.2|41754.2|8
1633482070000|2021-10-06 01:01:10|41784.2|41764.2|41775.7|41755.7|41784.2|41764.2|41769.2|41749.2|8
1633482080000|2021-10-06 01:01:20|41776.7|41756.7|41780.3|41760.3|41784.2|41764.2|41776.7|41756.7|6
1633482090000|2021-10-06 01:01:30|41776.7|41756.7|41774.2|41754.2|41776.7|41756.7|41772.8|41752.8|10
1633482100000|2021-10-06 01:01:40|41776.7|41756.7|41770.3|41750.3|41776.7|41756.7|41770.3|41750.3|3
1633482110000|2021-10-06 01:01:50|41769.2|41749.2|41772.8|41752.8|41781.7|41761.7|41767.8|41747.8|16
1633482120000|2021-10-06 01:02:00|41770.3|41750.3|41769.7|41749.7|41772.8|41752.8|41769.7|41749.7|7
1633482130000|2021-10-06 01:02:10|41768.2|41748.2|41769.2|41749.2|41769.2|41749.2|41768.2|41748.2|0
1633482140000|2021-10-06 01:02:20|41768.2|41748.2|41766.7|41746.7|41768.2|41748.2|41763.2|41743.2|6
1633482150000|2021-10-06 01:02:30|41765.3|41745.3|41768.2|41748.2|41768.2|41748.2|41763.2|41743.2|4
1633482160000|2021-10-06 01:02:40|41769.7|41749.7|41781.7|41761.7|41781.7|41761.7|41768.2|41748.2|4
1633482170000|2021-10-06 01:02:50|41783.2|41763.2|41776.7|41756.7|41786.7|41766.7|41776.7|41756.7|7
1633482180000|2021-10-06 01:03:00|41774.2|41754.2|41785.7|41765.7|41786.7|41766.7|41774.2|41754.2|52
1633482190000|2021-10-06 01:03:10|41788.2|41768.2|41784.2|41764.2|41788.2|41768.2|41784.2|41764.2|2
1633482200000|2021-10-06 01:03:20|41781.7|41761.7|41781.7|41761.7|41781.7|41761.7|41781.7|41761.7|1
1633482210000|2021-10-06 01:03:30|41780.3|41760.3|41781.7|41761.7|41781.7|41761.7|41779.2|41759.2|7
1633482220000|2021-10-06 01:03:40|41786.7|41766.7|41784.2|41764.2|41786.7|41766.7|41781.7|41761.7|0
1633482230000|2021-10-06 01:03:50|41786.7|41766.7|41791.7|41771.7|41795.7|41775.7|41786.7|41766.7|3
1633482240000|2021-10-06 01:04:00|41790.3|41770.3|41789.2|41769.2|41791.7|41771.7|41789.2|41769.2|2
1633482250000|2021-10-06 01:04:10|41792.8|41772.8|41791.7|41771.7|41792.8|41772.8|41791.7|41771.7|1
1633482260000|2021-10-06 01:04:20|41791.3|41771.3|41791.7|41771.7|41792.8|41772.8|41791.3|41771.3|1
1633482270000|2021-10-06 01:04:30|41789.2|41769.2|41789.2|41769.2|41789.2|41769.2|41789.2|41769.2|2
1633482280000|2021-10-06 01:04:40|41790.7|41770.7|41791.7|41771.7|41791.7|41771.7|41790.7|41770.7|0
1633482290000|2021-10-06 01:04:50|41793.2|41773.2|41796.7|41776.7|41796.7|41776.7|41793.2|41773.2|0
1633482300000|2021-10-06 01:05:00|41793.2|41773.2|41796.7|41776.7|41796.7|41776.7|41793.2|41773.2|6
1633482320000|2021-10-06 01:05:20|41791.7|41771.7|41794.2|41774.2|41794.7|41774.7|41791.7|41771.7|1
1633482330000|2021-10-06 01:05:30|41792.8|41772.8|41784.2|41764.2|41792.8|41772.8|41784.2|41764.2|5
1633482340000|2021-10-06 01:05:40|41782.8|41762.8|41781.7|41761.7|41782.8|41762.8|41781.3|41761.3|2
1633482350000|2021-10-06 01:05:50|41784.2|41764.2|41781.7|41761.7|41784.2|41764.2|41781.7|41761.7|0
1633482360000|2021-10-06 01:06:00|41776.7|41756.7|41776.7|41756.7|41777.8|41757.8|41776.7|41756.7|3
1633482370000|2021-10-06 01:06:10|41778.2|41758.2|41779.2|41759.2|41779.2|41759.2|41778.2|41758.2|0
1633482380000|2021-10-06 01:06:20|41778.2|41758.2|41776.7|41756.7|41778.2|41758.2|41776.7|41756.7|0
1633482390000|2021-10-06 01:06:30|41778.2|41758.2|41776.7|41756.7|41779.2|41759.2|41776.7|41756.7|0
1633482400000|2021-10-06 01:06:40|41777.8|41757.8|41776.7|41756.7|41777.8|41757.8|41776.7|41756.7|0
1633482440000|2021-10-06 01:07:20|||||||||1
1633482470000|2021-10-06 01:07:50|||||||||1
1633482490000|2021-10-06 01:08:10|41774.2|41754.2|41757.8|41737.8|41774.2|41754.2|41757.8|41737.8|10
1633482500000|2021-10-06 01:08:20|41759.2|41739.2|41756.7|41736.7|41759.2|41739.2|41756.7|41736.7|4
1633482510000|2021-10-06 01:08:30|||||||||1
1633482520000|2021-10-06 01:08:40|41755.7|41735.7|41754.2|41734.2|41755.7|41735.7|41752.8|41732.8|6
1633482540000|2021-10-06 01:09:00|41753.2|41733.2|41754.2|41734.2|41754.2|41734.2|41753.2|41733.2|4
1633482550000|2021-10-06 01:09:10|41751.7|41731.7|41751.7|41731.7|41754.2|41734.2|41751.7|41731.7|0
1633482570000|2021-10-06 01:09:30|41750.7|41730.7|41746.7|41726.7|41750.7|41730.7|41746.7|41726.7|1
1633482580000|2021-10-06 01:09:40|41744.2|41724.2|41741.7|41721.7|41744.2|41724.2|41741.7|41721.7|1
1633482590000|2021-10-06 01:09:50|41735.3|41715.3|41729.2|41709.2|41735.3|41715.3|41729.2|41709.2|5
1633482600000|2021-10-06 01:10:00|41726.7|41706.7|41718.8|41698.8|41726.7|41706.7|41718.8|41698.8|2
1633482610000|2021-10-06 01:10:10|41717.8|41697.8|41715.3|41695.3|41717.8|41697.8|41715.3|41695.3|1
1633482620000|2021-10-06 01:10:20|41716.7|41696.7|41712.8|41692.8|41716.7|41696.7|41712.8|41692.8|3
1633482630000|2021-10-06 01:10:30|41708.8|41688.8|41708.8|41688.8|41712.8|41692.8|41708.8|41688.8|4
1633482640000|2021-10-06 01:10:40|41710.3|41690.3|41711.3|41691.3|41712.8|41692.8|41710.3|41690.3|0
1633482650000|2021-10-06 01:10:50|41708.8|41688.8|41708.8|41688.8|41708.8|41688.8|41708.8|41688.8|1
1633482660000|2021-10-06 01:11:00|41710.3|41690.3|41708.8|41688.8|41712.8|41692.8|41708.8|41688.8|1
1633482670000|2021-10-06 01:11:10|41705.3|41685.3|41705.3|41685.3|41705.3|41685.3|41705.3|41685.3|2
1633482680000|2021-10-06 01:11:20|41706.7|41686.7|41706.7|41686.7|41706.7|41686.7|41706.7|41686.7|0
1633482690000|2021-10-06 01:11:30|41704.2|41684.2|41701.7|41681.7|41704.2|41684.2|41701.7|41681.7|0
1633482710000|2021-10-06 01:11:50|41702.8|41682.8|41701.7|41681.7|41702.8|41682.8|41701.7|41681.7|4
1633482740000|2021-10-06 01:12:20|41700.3|41680.3|41699.2|41679.2|41700.3|41680.3|41699.2|41679.2|0
1633482750000|2021-10-06 01:12:30|||||||||2
1633482770000|2021-10-06 01:12:50|||||||||1
1633482780000|2021-10-06 01:13:00|41700.3|41680.3|41701.7|41681.7|41701.7|41681.7|41700.3|41680.3|2
1633482790000|2021-10-06 01:13:10|41696.7|41676.7|41696.7|41676.7|41696.7|41676.7|41696.7|41676.7|0
1633482810000|2021-10-06 01:13:30|41697.8|41677.8|41697.8|41677.8|41697.8|41677.8|41697.8|41677.8|0
1633482820000|2021-10-06 01:13:40|41699.2|41679.2|41697.8|41677.8|41699.2|41679.2|41697.8|41677.8|0
1633482830000|2021-10-06 01:13:50|41696.7|41676.7|41696.7|41676.7|41699.2|41679.2|41696.7|41676.7|2
1633482840000|2021-10-06 01:14:00|||||||||1
1633482850000|2021-10-06 01:14:10|41694.2|41674.2|41691.7|41671.7|41694.2|41674.2|41691.7|41671.7|1
1633482860000|2021-10-06 01:14:20|41690.3|41670.3|41689.2|41669.2|41690.3|41670.3|41689.2|41669.2|0
1633482890000|2021-10-06 01:14:50|41688.2|41668.2|41688.2|41668.2|41688.2|41668.2|41688.2|41668.2|0
1633482900000|2021-10-06 01:15:00|41684.2|41664.2|41653.2|41633.2|41684.2|41664.2|41648.2|41628.2|47
1633482910000|2021-10-06 01:15:10|41651.7|41631.7|41641.7|41621.7|41651.7|41631.7|41641.7|41621.7|38
1633482920000|2021-10-06 01:15:20|41639.2|41619.2|41643.2|41623.2|41643.2|41623.2|41639.2|41619.2|5
1633482930000|2021-10-06 01:15:30|41644.2|41624.2|41643.8|41623.8|41649.2|41629.2|41643.8|41623.8|8
1633482940000|2021-10-06 01:15:40|41642.7|41622.7|41641.7|41621.7|41642.7|41622.7|41638.8|41618.8|2
1633482950000|2021-10-06 01:15:50|41640.2|41620.2|41639.2|41619.2|41640.2|41620.2|41639.2|41619.2|0
1633482960000|2021-10-06 01:16:00|41636.7|41616.7|41641.7|41621.7|41641.7|41621.7|41636.7|41616.7|2
1633482970000|2021-10-06 01:16:10|41636.7|41616.7|41636.7|41616.7|41636.7|41616.7|41636.7|41616.7|0
1633482980000|2021-10-06 01:16:20|41638.2|41618.2|41639.2|41619.2|41639.2|41619.2|41638.2|41618.2|0
1633483000000|2021-10-06 01:16:40|41641.7|41621.7|41641.7|41621.7|41641.7|41621.7|41641.7|41621.7|3
1633483010000|2021-10-06 01:16:50|41639.2|41619.2|41639.2|41619.2|41639.2|41619.2|41639.2|41619.2|2
1633483020000|2021-10-06 01:17:00|41646.7|41626.7|41641.7|41621.7|41649.2|41629.2|41641.7|41621.7|12
1633483030000|2021-10-06 01:17:10|41639.2|41619.2|41636.7|41616.7|41639.2|41619.2|41636.7|41616.7|1
1633483040000|2021-10-06 01:17:20|41639.2|41619.2|41636.7|41616.7|41641.7|41621.7|41636.7|41616.7|4
1633483050000|2021-10-06 01:17:30|41638.2|41618.2|41641.7|41621.7|41644.2|41624.2|41638.2|41618.2|3
1633483060000|2021-10-06 01:17:40|41639.2|41619.2|41641.7|41621.7|41641.7|41621.7|41639.2|41619.2|0
1633483090000|2021-10-06 01:18:10|41644.2|41624.2|41644.2|41624.2|41644.2|41624.2|41644.2|41624.2|1
1633483100000|2021-10-06 01:18:20|||||||||2
1633483110000|2021-10-06 01:18:30|41642.7|41622.7|41641.7|41621.7|41642.7|41622.7|41636.7|41616.7|5
1633483120000|2021-10-06 01:18:40|41644.2|41624.2|41644.2|41624.2|41644.2|41624.2|41644.2|41624.2|0
1633483130000|2021-10-06 01:18:50|41645.2|41625.2|41644.2|41624.2|41645.2|41625.2|41644.2|41624.2|1
1633483140000|2021-10-06 01:19:00|||||||||1
1633483150000|2021-10-06 01:19:10|41641.7|41621.7|41644.2|41624.2|41644.2|41624.2|41639.2|41619.2|4
1633483160000|2021-10-06 01:19:20|41646.7|41626.7|41644.2|41624.2|41647.7|41627.7|41644.2|41624.2|1
1633483170000|2021-10-06 01:19:30|41646.3|41626.3|41646.7|41626.7|41649.2|41629.2|41644.2|41624.2|6
1633483180000|2021-10-06 01:19:40|41644.2|41624.2|41646.7|41626.7|41649.2|41629.2|41644.2|41624.2|0
1633483200000|2021-10-06 01:20:00|41649.2|41629.2|41649.2|41629.2|41649.2|41629.2|41649.2|41629.2|0
1633483210000|2021-10-06 01:20:10|41650.7|41630.7|41655.7|41635.7|41655.7|41635.7|41650.7|41630.7|2
1633483220000|2021-10-06 01:20:20|41656.7|41636.7|41665.7|41645.7|41665.7|41645.7|41656.7|41636.7|6
1633483230000|2021-10-06 01:20:30|41664.2|41644.2|41664.2|41644.2|41664.2|41644.2|41664.2|41644.2|1
1633483240000|2021-10-06 01:20:40|41661.7|41641.7|41664.2|41644.2|41664.2|41644.2|41661.7|41641.7|0
1633483250000|2021-10-06 01:20:50|41659.2|41639.2|41660.2|41640.2|41660.2|41640.2|41659.2|41639.2|1
1633483260000|2021-10-06 01:21:00|41661.7|41641.7|41661.7|41641.7|41661.7|41641.7|41659.2|41639.2|1
1633483270000|2021-10-06 01:21:10|41659.2|41639.2|41659.2|41639.2|41659.2|41639.2|41659.2|41639.2|0
1633483280000|2021-10-06 01:21:20|41656.7|41636.7|41656.7|41636.7|41656.7|41636.7|41656.7|41636.7|3
1633483290000|2021-10-06 01:21:30|41654.2|41634.2|41655.2|41635.2|41655.2|41635.2|41654.2|41634.2|0
1633483300000|2021-10-06 01:21:40|41656.7|41636.7|41656.7|41636.7|41656.7|41636.7|41656.7|41636.7|0
1633483310000|2021-10-06 01:21:50|41655.2|41635.2|41652.7|41632.7|41655.2|41635.2|41652.7|41632.7|4
1633483320000|2021-10-06 01:22:00|41654.2|41634.2|41655.2|41635.2|41655.2|41635.2|41652.7|41632.7|1
1633483330000|2021-10-06 01:22:10|41652.7|41632.7|41655.2|41635.2|41655.2|41635.2|41652.7|41632.7|2
1633483340000|2021-10-06 01:22:20|41656.7|41636.7|41656.7|41636.7|41656.7|41636.7|41655.7|41635.7|2
1633483350000|2021-10-06 01:22:30|41655.2|41635.2|41658.2|41638.2|41658.2|41638.2|41654.2|41634.2|3
1633483360000|2021-10-06 01:22:40|41660.7|41640.7|41660.7|41640.7|41660.7|41640.7|41660.7|41640.7|0
1633483370000|2021-10-06 01:22:50|41661.7|41641.7|41659.2|41639.2|41661.7|41641.7|41659.2|41639.2|0
1633483380000|2021-10-06 01:23:00|41657.7|41637.7|41657.7|41637.7|41657.7|41637.7|41657.7|41637.7|0
1633483390000|2021-10-06 01:23:10|41659.2|41639.2|41657.7|41637.7|41659.2|41639.2|41657.7|41637.7|0
1633483440000|2021-10-06 01:24:00|41660.2|41640.2|41657.7|41637.7|41660.2|41640.2|41657.7|41637.7|0
1633483470000|2021-10-06 01:24:30|41656.7|41636.7|41657.7|41637.7|41657.7|41637.7|41656.7|41636.7|0
1633483480000|2021-10-06 01:24:40|41656.7|41636.7|41657.7|41637.7|41657.7|41637.7|41656.7|41636.7|0
1633483490000|2021-10-06 01:24:50|41656.7|41636.7|41657.7|41637.7|41657.7|41637.7|41656.7|41636.7|0
1633483500000|2021-10-06 01:25:00|41659.2|41639.2|41657.7|41637.7|41659.2|41639.2|41657.7|41637.7|0
1633483510000|2021-10-06 01:25:10|41660.2|41640.2|41660.2|41640.2|41660.2|41640.2|41660.2|41640.2|0
1633483520000|2021-10-06 01:25:20|41658.8|41638.8|41657.7|41637.7|41658.8|41638.8|41657.7|41637.7|1
1633483550000|2021-10-06 01:25:50|41656.7|41636.7|41617.7|41597.7|41656.7|41636.7|41617.7|41597.7|15
1633483560000|2021-10-06 01:26:00|41620.7|41600.7|41621.7|41601.7|41621.7|41601.7|41619.2|41599.2|4
1633483570000|2021-10-06 01:26:10|41619.2|41599.2|41616.7|41596.7|41619.2|41599.2|41616.7|41596.7|1
1633483580000|2021-10-06 01:26:20|41613.2|41593.2|41611.7|41591.7|41613.2|41593.2|41611.7|41591.7|7
1633483590000|2021-10-06 01:26:30|41609.2|41589.2|41609.2|41589.2|41609.2|41589.2|41609.2|41589.2|5
1633483600000|2021-10-06 01:26:40|41606.7|41586.7|41606.7|41586.7|41609.2|41589.2|41606.7|41586.7|3
1633483610000|2021-10-06 01:26:50|41609.2|41589.2|41606.7|41586.7|41609.2|41589.2|41606.7|41586.7|4
1633483620000|2021-10-06 01:27:00|||||||||1
1633483630000|2021-10-06 01:27:10|41604.2|41584.2|41604.2|41584.2|41604.2|41584.2|41604.2|41584.2|1
1633483640000|2021-10-06 01:27:20|41606.7|41586.7|41606.7|41586.7|41606.7|41586.7|41606.7|41586.7|2
1633483650000|2021-10-06 01:27:30|41604.2|41584.2|41601.7|41581.7|41604.2|41584.2|41601.7|41581.7|1
1633483660000|2021-10-06 01:27:40|41600.2|41580.2|41604.2|41584.2|41604.2|41584.2|41594.2|41574.2|9
1633483670000|2021-10-06 01:27:50|41601.7|41581.7|41601.7|41581.7|41601.7|41581.7|41601.7|41581.7|1
1633483680000|2021-10-06 01:28:00|||||||||1
1633483690000|2021-10-06 01:28:10|41600.2|41580.2|41597.7|41577.7|41600.2|41580.2|41597.7|41577.7|4
1633483700000|2021-10-06 01:28:20|||||||||1
1633483720000|2021-10-06 01:28:40|41599.2|41579.2|41599.2|41579.2|41599.2|41579.2|41599.2|41579.2|0
1633483770000|2021-10-06 01:29:30|41596.7|41576.7|41599.2|41579.2|41599.2|41579.2|41596.7|41576.7|8
1633483790000|2021-10-06 01:29:50|41596.7|41576.7|41596.7|41576.7|41596.7|41576.7|41596.7|41576.7|0
1633483800000|2021-10-06 01:30:00|41597.7|41577.7|41601.7|41581.7|41601.7|41581.7|41597.7|41577.7|2
1633483810000|2021-10-06 01:30:10|41602.7|41582.7|41602.7|41582.7|41602.7|41582.7|41602.7|41582.7|1
1633483820000|2021-10-06 01:30:20|41601.7|41581.7|41611.7|41591.7|41611.7|41591.7|41601.7|41581.7|3
1633483830000|2021-10-06 01:30:30|41613.2|41593.2|41615.2|41595.2|41615.2|41595.2|41613.2|41593.2|4
1633483860000|2021-10-06 01:31:00|41612.7|41592.7|41628.2|41608.2|41628.2|41608.2|41612.7|41592.7|12
1633483870000|2021-10-06 01:31:10|41627.7|41607.7|41625.2|41605.2|41627.7|41607.7|41622.7|41602.7|0
1633483880000|2021-10-06 01:31:20|41620.2|41600.2|41612.7|41592.7|41620.2|41600.2|41612.7|41592.7|5
1633483900000|2021-10-06 01:31:40|41611.7|41591.7|41607.7|41587.7|41611.7|41591.7|41607.7|41587.7|0
1633483910000|2021-10-06 01:31:50|41610.2|41590.2|41610.2|41590.2|41610.2|41590.2|41610.2|41590.2|1
1633483920000|2021-10-06 01:32:00|41612.7|41592.7|41617.7|41597.7|41617.7|41597.7|41612.7|41592.7|1
1633483970000|2021-10-06 01:32:50|41616.7|41596.7|41607.7|41587.7|41616.7|41596.7|41607.7|41587.7|2
1633483990000|2021-10-06 01:33:10|41609.2|41589.2|41610.2|41590.2|41610.2|41590.2|41609.2|41589.2|4
1633484010000|2021-10-06 01:33:30|41611.3|41591.3|41612.7|41592.7|41612.7|41592.7|41611.3|41591.3|2
1633484020000|2021-10-06 01:33:40|41607.7|41587.7|41607.7|41587.7|41607.7|41587.7|41607.7|41587.7|0
1633484040000|2021-10-06 01:34:00|41605.2|41585.2|41605.2|41585.2|41605.2|41585.2|41605.2|41585.2|2
1633484050000|2021-10-06 01:34:10|41607.7|41587.7|41615.2|41595.2|41615.2|41595.2|41607.7|41587.7|2
1633484060000|2021-10-06 01:34:20|41612.7|41592.7|41612.7|41592.7|41612.7|41592.7|41612.7|41592.7|2
1633484070000|2021-10-06 01:34:30|41610.2|41590.2|41607.7|41587.7|41610.2|41590.2|41607.7|41587.7|5
1633484090000|2021-10-06 01:34:50|41602.7|41582.7|41602.7|41582.7|41602.7|41582.7|41602.7|41582.7|1
1633484100000|2021-10-06 01:35:00|41604.2|41584.2|41602.7|41582.7|41605.2|41585.2|41602.7|41582.7|0
1633484120000|2021-10-06 01:35:20|41601.7|41581.7|41597.7|41577.7|41601.7|41581.7|41597.7|41577.7|5
1633484140000|2021-10-06 01:35:40|41592.7|41572.7|41572.7|41552.7|41592.7|41572.7|41572.7|41552.7|17
1633484150000|2021-10-06 01:35:50|41577.7|41557.7|41567.7|41547.7|41577.7|41557.7|41567.7|41547.7|3
1633484160000|2021-10-06 01:36:00|41562.7|41542.7|41562.7|41542.7|41562.7|41542.7|41562.7|41542.7|6
1633484170000|2021-10-06 01:36:10|41560.2|41540.2|41557.7|41537.7|41560.2|41540.2|41557.7|41537.7|1
1633484190000|2021-10-06 01:36:30|41556.3|41536.3|41555.2|41535.2|41556.3|41536.3|41555.2|41535.2|1
1633484200000|2021-10-06 01:36:40|41552.7|41532.7|41550.2|41530.2|41552.7|41532.7|41550.2|41530.2|2
1633484210000|2021-10-06 01:36:50|41547.7|41527.7|41547.7|41527.7|41550.2|41530.2|41547.7|41527.7|0
1633484220000|2021-10-06 01:37:00|41549.2|41529.2|41552.7|41532.7|41552.7|41532.7|41549.2|41529.2|1
1633484230000|2021-10-06 01:37:10|41551.7|41531.7|41555.2|41535.2|41555.2|41535.2|41546.3|41526.3|9
1633484240000|2021-10-06 01:37:20|||||||||1
1633484250000|2021-10-06 01:37:30|41557.7|41537.7|41562.7|41542.7|41562.7|41542.7|41557.7|41537.7|10
1633484260000|2021-10-06 01:37:40|41570.2|41550.2|41577.7|41557.7|41577.7|41557.7|41570.2|41550.2|8
1633484270000|2021-10-06 01:37:50|41575.2|41555.2|41585.2|41565.2|41585.2|41565.2|41572.7|41552.7|1
1633484280000|2021-10-06 01:38:00|41586.7|41566.7|41587.7|41567.7|41587.7|41567.7|41586.7|41566.7|0
1633484290000|2021-10-06 01:38:10|41589.2|41569.2|41600.2|41580.2|41600.2|41580.2|41589.2|41569.2|4
1633484300000|2021-10-06 01:38:20|41602.7|41582.7|41607.7|41587.7|41607.7|41587.7|41602.7|41582.7|3
1633484310000|2021-10-06 01:38:30|||||||||1
1633484340000|2021-10-06 01:39:00|41602.7|41582.7|41602.7|41582.7|41602.7|41582.7|41602.7|41582.7|2
1633484350000|2021-10-06 01:39:10|41604.2|41584.2|41602.7|41582.7|41607.7|41587.7|41602.7|41582.7|0
1633484360000|2021-10-06 01:39:20|41606.3|41586.3|41607.7|41587.7|41607.7|41587.7|41606.3|41586.3|1
1633484370000|2021-10-06 01:39:30|41602.7|41582.7|41602.7|41582.7|41602.7|41582.7|41602.7|41582.7|2
1633484380000|2021-10-06 01:39:40|41601.3|41581.3|41600.2|41580.2|41601.3|41581.3|41600.2|41580.2|0
1633484390000|2021-10-06 01:39:50|41598.8|41578.8|41597.7|41577.7|41600.2|41580.2|41597.7|41577.7|0
1633484400000|2021-10-06 01:40:00|41596.3|41576.3|41582.7|41562.7|41596.3|41576.3|41582.7|41562.7|6
1633484420000|2021-10-06 01:40:20|41580.2|41560.2|41580.2|41560.2|41580.2|41560.2|41580.2|41560.2|4
1633484440000|2021-10-06 01:40:40|||||||||1
1633484450000|2021-10-06 01:40:50|41579.2|41559.2|41567.7|41547.7|41579.2|41559.2|41567.7|41547.7|1
1633484460000|2021-10-06 01:41:00|41564.2|41544.2|41561.3|41541.3|41565.2|41545.2|41558.8|41538.8|6
1633484470000|2021-10-06 01:41:10|41559.8|41539.8|41547.7|41527.7|41559.8|41539.8|41547.7|41527.7|2
1633484480000|2021-10-06 01:41:20|41546.3|41526.3|41545.2|41525.2|41546.3|41526.3|41545.2|41525.2|1
1633484490000|2021-10-06 01:41:30|41544.2|41524.2|41545.2|41525.2|41545.2|41525.2|41542.7|41522.7|5
1633484500000|2021-10-06 01:41:40|41559.2|41539.2|41561.3|41541.3|41561.3|41541.3|41559.2|41539.2|10
1633484510000|2021-10-06 01:41:50|41562.7|41542.7|41562.7|41542.7|41562.7|41542.7|41562.7|41542.7|1
1633484520000|2021-10-06 01:42:00|41564.2|41544.2|41577.7|41557.7|41577.7|41557.7|41564.2|41544.2|2
1633484530000|2021-10-06 01:42:10|41579.2|41559.2|41579.2|41559.2|41579.2|41559.2|41579.2|41559.2|0
1633484540000|2021-10-06 01:42:20|41577.7|41557.7|41577.7|41557.7|41577.7|41557.7|41577.7|41557.7|3
1633484550000|2021-10-06 01:42:30|41579.2|41559.2|41582.7|41562.7|41582.7|41562.7|41579.2|41559.2|2
1633484560000|2021-10-06 01:42:40|41585.2|41565.2|41585.2|41565.2|41585.2|41565.2|41585.2|41565.2|0
1633484570000|2021-10-06 01:42:50|41584.2|41564.2|41582.7|41562.7|41584.2|41564.2|41582.7|41562.7|1
1633484580000|2021-10-06 01:43:00|41581.3|41561.3|41572.7|41552.7|41581.3|41561.3|41572.7|41552.7|0
1633484590000|2021-10-06 01:43:10|41567.7|41547.7|41562.7|41542.7|41567.7|41547.7|41562.7|41542.7|0
1633484600000|2021-10-06 01:43:20|41560.2|41540.2|41560.2|41540.2|41560.2|41540.2|41560.2|41540.2|0
1633484610000|2021-10-06 01:43:30|41561.7|41541.7|41560.2|41540.2|41562.7|41542.7|41560.2|41540.2|1
1633484620000|2021-10-06 01:43:40|41562.7|41542.7|41560.2|41540.2|41562.7|41542.7|41557.7|41537.7|2
1633484630000|2021-10-06 01:43:50|41561.7|41541.7|41562.7|41542.7|41562.7|41542.7|41561.7|41541.7|0
1633484660000|2021-10-06 01:44:20|||||||||1
1633484670000|2021-10-06 01:44:30|||||||||2
1633484680000|2021-10-06 01:44:40|||||||||1
1633484690000|2021-10-06 01:44:50|41564.2|41544.2|41564.2|41544.2|41564.2|41544.2|41564.2|41544.2|0
1633484700000|2021-10-06 01:45:00|41562.7|41542.7|41560.2|41540.2|41562.7|41542.7|41560.2|41540.2|8
1633484710000|2021-10-06 01:45:10|41555.2|41535.2|41555.2|41535.2|41555.2|41535.2|41555.2|41535.2|4
1633484720000|2021-10-06 01:45:20|41560.2|41540.2|41560.2|41540.2|41560.2|41540.2|41560.2|41540.2|6
1633484730000|2021-10-06 01:45:30|41561.7|41541.7|41571.7|41551.7|41571.7|41551.7|41561.7|41541.7|2
1633484740000|2021-10-06 01:45:40|41573.1|41553.1|41574.6|41554.6|41574.6|41554.6|41573.1|41553.1|0
1633484750000|2021-10-06 01:45:50|41576.7|41556.7|41578.1|41558.1|41578.1|41558.1|41576.7|41556.7|1
1633484760000|2021-10-06 01:46:00|41579.2|41559.2|41579.2|41559.2|41579.2|41559.2|41579.2|41559.2|0
1633484770000|2021-10-06 01:46:10|41576.7|41556.7|41576.7|41556.7|41576.7|41556.7|41575.2|41555.2|3
1633484780000|2021-10-06 01:46:20|41577.7|41557.7|41577.7|41557.7|41577.7|41557.7|41577.7|41557.7|0
1633484810000|2021-10-06 01:46:50|41576.2|41556.2|41565.2|41545.2|41576.2|41556.2|41565.2|41545.2|7
1633484830000|2021-10-06 01:47:10|41563.7|41543.7|41560.2|41540.2|41563.7|41543.7|41560.2|41540.2|3
1633484840000|2021-10-06 01:47:20|41557.7|41537.7|41553.7|41533.7|41557.7|41537.7|41553.7|41533.7|5
1633484850000|2021-10-06 01:47:30|41552.7|41532.7|41557.7|41537.7|41557.7|41537.7|41552.7|41532.7|14
1633484860000|2021-10-06 01:47:40|41564.2|41544.2|41562.7|41542.7|41565.2|41545.2|41562.7|41542.7|4
1633484870000|2021-10-06 01:47:50|41561.2|41541.2|41560.2|41540.2|41561.2|41541.2|41560.2|41540.2|0
1633484880000|2021-10-06 01:48:00|41559.2|41539.2|41552.7|41532.7|41559.2|41539.2|41551.2|41531.2|8
1633484890000|2021-10-06 01:48:10|41553.7|41533.7|41553.7|41533.7|41553.7|41533.7|41553.7|41533.7|6
1633484910000|2021-10-06 01:48:30|41557.7|41537.7|41557.7|41537.7|41557.7|41537.7|41557.7|41537.7|4
1633484920000|2021-10-06 01:48:40|41555.2|41535.2|41552.7|41532.7|41555.2|41535.2|41552.7|41532.7|2
1633484930000|2021-10-06 01:48:50|41555.2|41535.2|41552.7|41532.7|41555.2|41535.2|41549.2|41529.2|7
1633484940000|2021-10-06 01:49:00|41550.2|41530.2|41552.7|41532.7|41552.7|41532.7|41550.2|41530.2|2
1633484950000|2021-10-06 01:49:10|41550.2|41530.2|41552.7|41532.7|41552.7|41532.7|41550.2|41530.2|4
1633484960000|2021-10-06 01:49:20|41560.2|41540.2|41560.2|41540.2|41560.2|41540.2|41560.2|41540.2|6
1633484970000|2021-10-06 01:49:30|41562.3|41542.3|41572.7|41552.7|41572.7|41552.7|41562.3|41542.3|2
1633484980000|2021-10-06 01:49:40|||||||||3
1633484990000|2021-10-06 01:49:50|41575.2|41555.2|41577.7|41557.7|41577.7|41557.7|41575.2|41555.2|1
1633485010000|2021-10-06 01:50:10|41576.2|41556.2|41572.7|41552.7|41576.2|41556.2|41572.7|41552.7|1
1633485040000|2021-10-06 01:50:40|41567.3|41547.3|41559.2|41539.2|41567.3|41547.3|41552.7|41532.7|7
1633485050000|2021-10-06 01:50:50|41560.2|41540.2|41567.7|41547.7|41567.7|41547.7|41560.2|41540.2|0
1633485060000|2021-10-06 01:51:00|41569.2|41549.2|41570.2|41550.2|41570.2|41550.2|41567.7|41547.7|2
1633485070000|2021-10-06 01:51:10|41571.2|41551.2|41572.7|41552.7|41572.7|41552.7|41571.2|41551.2|1
1633485100000|2021-10-06 01:51:40|41573.7|41553.7|41592.7|41572.7|41592.7|41572.7|41573.7|41553.7|5
1633485110000|2021-10-06 01:51:50|41587.7|41567.7|41587.7|41567.7|41587.7|41567.7|41587.7|41567.7|1
1633485120000|2021-10-06 01:52:00|41585.2|41565.2|41575.2|41555.2|41585.2|41565.2|41575.2|41555.2|3
1633485130000|2021-10-06 01:52:10|41576.2|41556.2|41572.7|41552.7|41577.7|41557.7|41572.7|41552.7|11
1633485140000|2021-10-06 01:52:20|41570.2|41550.2|41567.7|41547.7|41570.2|41550.2|41567.7|41547.7|3
1633485170000|2021-10-06 01:52:50|41566.2|41546.2|41565.2|41545.2|41566.2|41546.2|41565.2|41545.2|2
1633485190000|2021-10-06 01:53:10|41562.7|41542.7|41562.7|41542.7|41562.7|41542.7|41562.7|41542.7|2
1633485200000|2021-10-06 01:53:20|41548.7|41528.7|41529.2|41509.2|41548.7|41528.7|41527.7|41507.7|40
1633485210000|2021-10-06 01:53:30|41530.2|41510.2|41527.7|41507.7|41532.7|41512.7|41527.7|41507.7|1
1633485220000|2021-10-06 01:53:40|41525.2|41505.2|41525.2|41505.2|41525.2|41505.2|41525.2|41505.2|6
1633485230000|2021-10-06 01:53:50|41522.3|41502.3|41491.8|41471.8|41522.3|41502.3|41491.8|41471.8|49
1633485240000|2021-10-06 01:54:00|41486.2|41466.2|41487.7|41467.7|41487.7|41467.7|41482.7|41462.7|18
1633485250000|2021-10-06 01:54:10|41486.2|41466.2|41482.7|41462.7|41486.2|41466.2|41482.7|41462.7|1
1633485260000|2021-10-06 01:54:20|||||||||8
1633485270000|2021-10-06 01:54:30|41484.2|41464.2|41486.2|41466.2|41486.2|41466.2|41484.2|41464.2|6
1633485280000|2021-10-06 01:54:40|41487.3|41467.3|41488.7|41468.7|41488.7|41468.7|41487.3|41467.3|16
1633485290000|2021-10-06 01:54:50|||||||||6
1633485300000|2021-10-06 01:55:00|41487.3|41467.3|41486.2|41466.2|41488.7|41468.7|41486.2|41466.2|18
1633485310000|2021-10-06 01:55:10|41488.7|41468.7|41486.2|41466.2|41488.7|41468.7|41486.2|41466.2|6
1633485320000|2021-10-06 01:55:20|41488.7|41468.7|41488.7|41468.7|41488.7|41468.7|41486.2|41466.2|13
1633485330000|2021-10-06 01:55:30|||||||||6
1633485340000|2021-10-06 01:55:40|41490.2|41470.2|41498.7|41478.7|41498.7|41478.7|41490.2|41470.2|6
1633485350000|2021-10-06 01:55:50|41500.2|41480.2|41502.7|41482.7|41502.7|41482.7|41500.2|41480.2|2
1633485360000|2021-10-06 01:56:00|41503.7|41483.7|41501.2|41481.2|41503.7|41483.7|41501.2|41481.2|3
1633485370000|2021-10-06 01:56:10|41498.7|41478.7|41495.2|41475.2|41498.7|41478.7|41495.2|41475.2|1
1633485380000|2021-10-06 01:56:20|41493.1|41473.1|41486.2|41466.2|41493.1|41473.1|41486.2|41466.2|4
1633485390000|2021-10-06 01:56:30|41485.2|41465.2|41487.7|41467.7|41492.7|41472.7|41483.7|41463.7|5
1633485400000|2021-10-06 01:56:40|||||||||2
1633485410000|2021-10-06 01:56:50|41490.2|41470.2|41487.7|41467.7|41490.2|41470.2|41487.7|41467.7|0
1633485420000|2021-10-06 01:57:00|41489.2|41469.2|41497.7|41477.7|41497.7|41477.7|41489.2|41469.2|1
1633485430000|2021-10-06 01:57:10|41500.2|41480.2|41497.7|41477.7|41500.2|41480.2|41497.7|41477.7|0
1633485440000|2021-10-06 01:57:20|41498.7|41478.7|41500.2|41480.2|41500.2|41480.2|41498.7|41478.7|1
1633485450000|2021-10-06 01:57:30|41502.7|41482.7|41512.7|41492.7|41512.7|41492.7|41502.7|41482.7|3
1633485460000|2021-10-06 01:57:40|||||||||1
1633485480000|2021-10-06 01:58:00|||||||||2
1633485490000|2021-10-06 01:58:10|41511.2|41491.2|41512.7|41492.7|41512.7|41492.7|41510.2|41490.2|3
1633485500000|2021-10-06 01:58:20|41510.2|41490.2|41535.2|41515.2|41535.2|41515.2|41510.2|41490.2|43
1633485510000|2021-10-06 01:58:30|41532.7|41512.7|41537.7|41517.7|41537.7|41517.7|41532.7|41512.7|3
1633485520000|2021-10-06 01:58:40|41536.2|41516.2|41537.7|41517.7|41537.7|41517.7|41535.2|41515.2|1
1633485530000|2021-10-06 01:58:50|41536.2|41516.2|41535.2|41515.2|41536.2|41516.2|41535.2|41515.2|1
1633485540000|2021-10-06 01:59:00|41536.2|41516.2|41542.7|41522.7|41542.7|41522.7|41536.2|41516.2|3
1633485550000|2021-10-06 01:59:10|41545.2|41525.2|41570.2|41550.2|41572.7|41552.7|41542.7|41522.7|8
1633485560000|2021-10-06 01:59:20|41572.7|41552.7|41572.7|41552.7|41572.7|41552.7|41572.7|41552.7|0
1633485570000|2021-10-06 01:59:30|41575.2|41555.2|41597.7|41577.7|41597.7|41577.7|41575.2|41555.2|12
1633485580000|2021-10-06 01:59:40|||||||||1
1633485590000|2021-10-06 01:59:50|41601.2|41581.2|41601.2|41581.2|41601.2|41581.2|41601.2|41581.2|0
1633485600000|2021-10-06 02:00:00|41603.7|41583.7|41582.7|41562.7|41603.7|41583.7|41582.7|41562.7|15
1633485610000|2021-10-06 02:00:10|41581.7|41561.7|41567.7|41547.7|41581.7|41561.7|41567.7|41547.7|6
1633485620000|2021-10-06 02:00:20|41565.2|41545.2|41562.7|41542.7|41565.2|41545.2|41562.7|41542.7|6
1633485630000|2021-10-06 02:00:30|41561.2|41541.2|41567.7|41547.7|41567.7|41547.7|41560.2|41540.2|8
1633485640000|2021-10-06 02:00:40|41566.7|41546.7|41562.7|41542.7|41566.7|41546.7|41562.7|41542.7|0
1633485650000|2021-10-06 02:00:50|41556.2|41536.2|41552.7|41532.7|41556.2|41536.2|41552.7|41532.7|2
1633485660000|2021-10-06 02:01:00|41555.2|41535.2|41552.7|41532.7|41555.2|41535.2|41552.7|41532.7|0
1633485670000|2021-10-06 02:01:10|41555.2|41535.2|41557.7|41537.7|41557.7|41537.7|41552.7|41532.7|4
1633485680000|2021-10-06 02:01:20|41555.2|41535.2|41557.7|41537.7|41557.7|41537.7|41555.2|41535.2|1
1633485690000|2021-10-06 02:01:30|41559.2|41539.2|41562.7|41542.7|41562.7|41542.7|41559.2|41539.2|2
1633485700000|2021-10-06 02:01:40|41561.2|41541.2|41562.7|41542.7|41562.7|41542.7|41560.2|41540.2|0
1633485710000|2021-10-06 02:01:50|41565.2|41545.2|41575.2|41555.2|41575.2|41555.2|41565.2|41545.2|0
1633485720000|2021-10-06 02:02:00|41577.7|41557.7|41577.7|41557.7|41577.7|41557.7|41577.7|41557.7|1
1633485730000|2021-10-06 02:02:10|41573.7|41553.7|41577.7|41557.7|41577.7|41557.7|41572.7|41552.7|1
1633485740000|2021-10-06 02:02:20|41580.2|41560.2|41577.7|41557.7|41580.2|41560.2|41577.7|41557.7|3
1633485750000|2021-10-06 02:02:30|41572.7|41552.7|41572.7|41552.7|41572.7|41552.7|41572.7|41552.7|1
1633485760000|2021-10-06 02:02:40|41567.7|41547.7|41576.7|41556.7|41576.7|41556.7|41567.7|41547.7|1
1633485770000|2021-10-06 02:02:50|41573.7|41553.7|41572.7|41552.7|41573.7|41553.7|41572.7|41552.7|3
1633485790000|2021-10-06 02:03:10|||||||||1
1633485810000|2021-10-06 02:03:30|41570.2|41550.2|41571.7|41551.7|41571.7|41551.7|41570.2|41550.2|4
1633485820000|2021-10-06 02:03:40|41570.6|41550.6|41567.7|41547.7|41570.6|41550.6|41567.7|41547.7|0
1633485830000|2021-10-06 02:03:50|41572.7|41552.7|41577.7|41557.7|41577.7|41557.7|41567.7|41547.7|5
1633485840000|2021-10-06 02:04:00|41578.7|41558.7|41580.2|41560.2|41580.2|41560.2|41578.7|41558.7|1
1633485850000|2021-10-06 02:04:10|41577.7|41557.7|41577.7|41557.7|41577.7|41557.7|41577.7|41557.7|2
1633485860000|2021-10-06 02:04:20|41575.2|41555.2|41567.7|41547.7|41575.2|41555.2|41567.7|41547.7|1
1633485870000|2021-10-06 02:04:30|41566.2|41546.2|41562.7|41542.7|41566.2|41546.2|41561.2|41541.2|3
1633485880000|2021-10-06 02:04:40|41564.2|41544.2|41567.7|41547.7|41567.7|41547.7|41564.2|41544.2|0
1633485900000|2021-10-06 02:05:00|41566.2|41546.2|41560.2|41540.2|41566.2|41546.2|41560.2|41540.2|0
1633485910000|2021-10-06 02:05:10|41557.7|41537.7|41555.2|41535.2|41557.7|41537.7|41555.2|41535.2|0
1633485920000|2021-10-06 02:05:20|41553.1|41533.1|41543.7|41523.7|41553.1|41533.1|41543.7|41523.7|4
1633485930000|2021-10-06 02:05:30|41542.7|41522.7|41536.2|41516.2|41542.7|41522.7|41536.2|41516.2|2
1633485940000|2021-10-06 02:05:40|41535.2|41515.2|41535.2|41515.2|41535.2|41515.2|41535.2|41515.2|0
1633485950000|2021-10-06 02:05:50|41537.7|41517.7|41537.7|41517.7|41537.7|41517.7|41537.7|41517.7|1
1633485960000|2021-10-06 02:06:00|41536.2|41516.2|41533.7|41513.7|41540.2|41520.2|41533.7|41513.7|2
1633485980000|2021-10-06 02:06:20|||||||||1
1633485990000|2021-10-06 02:06:30|41531.2|41511.2|41528.7|41508.7|41531.2|41511.2|41525.8|41505.8|5
1633486000000|2021-10-06 02:06:40|||||||||4
1633486010000|2021-10-06 02:06:50|41527.3|41507.3|41526.2|41506.2|41527.3|41507.3|41526.2|41506.2|1
1633486020000|2021-10-06 02:07:00|41525.2|41505.2|41526.2|41506.2|41526.2|41506.2|41522.7|41502.7|1
1633486030000|2021-10-06 02:07:10|41525.2|41505.2|41528.7|41508.7|41528.7|41508.7|41525.2|41505.2|3
1633486040000|2021-10-06 02:07:20|41526.2|41506.2|41526.2|41506.2|41526.2|41506.2|41526.2|41506.2|0
1633486050000|2021-10-06 02:07:30|41528.7|41508.7|41528.7|41508.7|41528.7|41508.7|41528.7|41508.7|1
1633486060000|2021-10-06 02:07:40|41532.3|41512.3|41543.7|41523.7|41543.7|41523.7|41532.3|41512.3|2
1633486070000|2021-10-06 02:07:50|41538.7|41518.7|41538.7|41518.7|41538.7|41518.7|41538.7|41518.7|0
1633486080000|2021-10-06 02:08:00|41533.7|41513.7|41536.2|41516.2|41536.2|41516.2|41533.7|41513.7|4
1633486100000|2021-10-06 02:08:20|41537.7|41517.7|41536.2|41516.2|41537.7|41517.7|41536.2|41516.2|1
1633486110000|2021-10-06 02:08:30|41534.8|41514.8|41528.7|41508.7|41534.8|41514.8|41528.7|41508.7|0
1633486120000|2021-10-06 02:08:40|41530.2|41510.2|41531.2|41511.2|41531.2|41511.2|41530.2|41510.2|5
1633486130000|2021-10-06 02:08:50|41530.2|41510.2|41528.7|41508.7|41530.2|41510.2|41528.7|41508.7|0
1633486150000|2021-10-06 02:09:10|41526.2|41506.2|41526.2|41506.2|41526.2|41506.2|41526.2|41506.2|2
1633486160000|2021-10-06 02:09:20|41525.2|41505.2|41525.2|41505.2|41525.2|41505.2|41525.2|41505.2|1
1633486170000|2021-10-06 02:09:30|41526.2|41506.2|41523.7|41503.7|41526.2|41506.2|41523.7|41503.7|5
1633486180000|2021-10-06 02:09:40|41525.2|41505.2|41533.7|41513.7|41533.7|41513.7|41525.2|41505.2|1
1633486200000|2021-10-06 02:10:00|41531.2|41511.2|41528.7|41508.7|41531.2|41511.2|41528.7|41508.7|0
1633486210000|2021-10-06 02:10:10|41531.2|41511.2|41531.2|41511.2|41531.2|41511.2|41531.2|41511.2|0
1633486220000|2021-10-06 02:10:20|41529.8|41509.8|41528.7|41508.7|41529.8|41509.8|41528.7|41508.7|0
1633486230000|2021-10-06 02:10:30|41526.2|41506.2|41526.2|41506.2|41526.2|41506.2|41526.2|41506.2|2
1633486240000|2021-10-06 02:10:40|41524.8|41504.8|41522.3|41502.3|41524.8|41504.8|41522.3|41502.3|0
1633486260000|2021-10-06 02:11:00|41524.8|41504.8|41523.7|41503.7|41525.2|41505.2|41523.7|41503.7|4
1633486270000|2021-10-06 02:11:10|41526.2|41506.2|41536.2|41516.2|41536.2|41516.2|41526.2|41506.2|2
1633486280000|2021-10-06 02:11:20|41538.7|41518.7|41546.2|41526.2|41546.2|41526.2|41538.7|41518.7|0
1633486290000|2021-10-06 02:11:30|41547.7|41527.7|41551.6|41531.6|41551.6|41531.6|41547.7|41527.7|3
1633486300000|2021-10-06 02:11:40|41551.2|41531.2|41553.7|41533.7|41553.7|41533.7|41548.7|41528.7|1
1633486310000|2021-10-06 02:11:50|41552.3|41532.3|41552.7|41532.7|41552.7|41532.7|41548.7|41528.7|3
1633486320000|2021-10-06 02:12:00|41553.7|41533.7|41551.2|41531.2|41553.7|41533.7|41551.2|41531.2|2
1633486330000|2021-10-06 02:12:10|41548.7|41528.7|41548.7|41528.7|41548.7|41528.7|41548.7|41528.7|3
1633486340000|2021-10-06 02:12:20|41543.7|41523.7|41543.7|41523.7|41543.7|41523.7|41543.7|41523.7|1
1633486350000|2021-10-06 02:12:30|41542.3|41522.3|41541.2|41521.2|41542.3|41522.3|41539.8|41519.8|2
1633486370000|2021-10-06 02:12:50|41542.7|41522.7|41541.2|41521.2|41542.7|41522.7|41541.2|41521.2|1
1633486380000|2021-10-06 02:13:00|41543.7|41523.7|41548.7|41528.7|41548.7|41528.7|41543.7|41523.7|6
1633486390000|2021-10-06 02:13:10|41550.8|41530.8|41553.7|41533.7|41553.7|41533.7|41550.8|41530.8|4
1633486410000|2021-10-06 02:13:30|||||||||3
1633486420000|2021-10-06 02:13:40|41552.7|41532.7|41550.2|41530.2|41552.7|41532.7|41550.2|41530.2|1
1633486430000|2021-10-06 02:13:50|41548.7|41528.7|41547.7|41527.7|41548.7|41528.7|41547.7|41527.7|3
1633486440000|2021-10-06 02:14:00|41543.7|41523.7|41543.7|41523.7|41543.7|41523.7|41543.7|41523.7|0
1633486450000|2021-10-06 02:14:10|41539.7|41519.7|41543.7|41523.7|41543.7|41523.7|41539.7|41519.7|1
1633486470000|2021-10-06 02:14:30|41544.7|41524.7|41548.7|41528.7|41548.7|41528.7|41544.7|41524.7|1
1633486480000|2021-10-06 02:14:40|41550.2|41530.2|41548.7|41528.7|41551.2|41531.2|41548.7|41528.7|0
1633486490000|2021-10-06 02:14:50|41547.2|41527.2|41547.2|41527.2|41548.7|41528.7|41546.2|41526.2|1
1633486500000|2021-10-06 02:15:00|41548.7|41528.7|41553.7|41533.7|41553.7|41533.7|41548.7|41528.7|4
1633486520000|2021-10-06 02:15:20|41551.2|41531.2|41551.2|41531.2|41551.2|41531.2|41551.2|41531.2|0
1633486530000|2021-10-06 02:15:30|41553.7|41533.7|41552.7|41532.7|41553.7|41533.7|41552.7|41532.7|0
1633486540000|2021-10-06 02:15:40|41553.7|41533.7|41553.7|41533.7|41553.7|41533.7|41553.7|41533.7|0
1633486550000|2021-10-06 02:15:50|41554.7|41534.7|41553.7|41533.7|41554.7|41534.7|41551.2|41531.2|1
1633486560000|2021-10-06 02:16:00|41555.2|41535.2|41556.2|41536.2|41556.2|41536.2|41553.7|41533.7|1
1633486570000|2021-10-06 02:16:10|41553.7|41533.7|41553.7|41533.7|41556.2|41536.2|41553.7|41533.7|0
1633486580000|2021-10-06 02:16:20|41555.2|41535.2|41553.7|41533.7|41555.2|41535.2|41553.7|41533.7|0
1633486600000|2021-10-06 02:16:40|41552.2|41532.2|41553.7|41533.7|41553.7|41533.7|41551.2|41531.2|1
1633486610000|2021-10-06 02:16:50|41552.2|41532.2|41553.7|41533.7|41553.7|41533.7|41551.2|41531.2|1
1633486630000|2021-10-06 02:17:10|41555.2|41535.2|41556.2|41536.2|41556.2|41536.2|41555.2|41535.2|3
1633486650000|2021-10-06 02:17:30|41558.7|41538.7|41557.2|41537.2|41558.7|41538.7|41557.2|41537.2|1
1633486660000|2021-10-06 02:17:40|41558.7|41538.7|41558.7|41538.7|41558.7|41538.7|41558.7|41538.7|1
1633486670000|2021-10-06 02:17:50|41560.2|41540.2|41561.2|41541.2|41563.7|41543.7|41560.2|41540.2|0
1633486680000|2021-10-06 02:18:00|41563.7|41543.7|41563.7|41543.7|41563.7|41543.7|41563.7|41543.7|2
1633486710000|2021-10-06 02:18:30|41568.7|41548.7|41568.7|41548.7|41568.7|41548.7|41568.7|41548.7|1
1633486720000|2021-10-06 02:18:40|41569.7|41549.7|41568.7|41548.7|41569.7|41549.7|41568.7|41548.7|0
1633486730000|2021-10-06 02:18:50|41569.7|41549.7|41568.7|41548.7|41571.2|41551.2|41568.7|41548.7|1
1633486740000|2021-10-06 02:19:00|41571.2|41551.2|41571.2|41551.2|41571.2|41551.2|41571.2|41551.2|0
1633486750000|2021-10-06 02:19:10|41573.3|41553.3|41576.2|41556.2|41576.2|41556.2|41573.3|41553.3|3
1633486770000|2021-10-06 02:19:30|41574.7|41554.7|41571.2|41551.2|41574.7|41554.7|41568.7|41548.7|2
1633486780000|2021-10-06 02:19:40|||||||||2
1633486800000|2021-10-06 02:20:00|41576.2|41556.2|41580.2|41560.2|41580.2|41560.2|41576.2|41556.2|2
1633486810000|2021-10-06 02:20:10|41578.7|41558.7|41576.2|41556.2|41578.7|41558.7|41576.2|41556.2|4
1633486820000|2021-10-06 02:20:20|41572.2|41552.2|41572.2|41552.2|41573.7|41553.7|41568.7|41548.7|2
1633486830000|2021-10-06 02:20:30|41571.2|41551.2|41567.2|41547.2|41571.2|41551.2|41567.2|41547.2|1
1633486860000|2021-10-06 02:21:00|41569.7|41549.7|41569.7|41549.7|41569.7|41549.7|41569.7|41549.7|1
1633486870000|2021-10-06 02:21:10|41572.7|41552.7|41573.7|41553.7|41576.2|41556.2|41572.7|41552.7|1
1633486880000|2021-10-06 02:21:20|41575.2|41555.2|41576.2|41556.2|41576.2|41556.2|41575.2|41555.2|2
1633486890000|2021-10-06 02:21:30|41577.7|41557.7|41583.7|41563.7|41586.2|41566.2|41577.7|41557.7|0
1633486900000|2021-10-06 02:21:40|41586.2|41566.2|41586.2|41566.2|41586.2|41566.2|41586.2|41566.2|0
1633486910000|2021-10-06 02:21:50|41584.7|41564.7|41583.7|41563.7|41584.7|41564.7|41583.7|41563.7|0
1633486930000|2021-10-06 02:22:10|41585.2|41565.2|41583.7|41563.7|41585.2|41565.2|41583.7|41563.7|0
1633486960000|2021-10-06 02:22:40|41578.7|41558.7|41581.2|41561.2|41581.2|41561.2|41578.7|41558.7|0
1633486970000|2021-10-06 02:22:50|41583.7|41563.7|41586.2|41566.2|41586.2|41566.2|41583.7|41563.7|3
1633486980000|2021-10-06 02:23:00|41583.7|41563.7|41586.2|41566.2|41586.2|41566.2|41583.7|41563.7|0
1633486990000|2021-10-06 02:23:10|41583.7|41563.7|41581.2|41561.2|41586.2|41566.2|41581.2|41561.2|0
1633487000000|2021-10-06 02:23:20|41583.3|41563.3|41586.2|41566.2|41586.2|41566.2|41583.3|41563.3|2
1633487010000|2021-10-06 02:23:30|41583.7|41563.7|41586.2|41566.2|41586.2|41566.2|41583.7|41563.7|1
1633487020000|2021-10-06 02:23:40|||||||||4
1633487030000|2021-10-06 02:23:50|||||||||1
1633487040000|2021-10-06 02:24:00|41589.1|41569.1|41601.2|41581.2|41601.2|41581.2|41589.1|41569.1|3
1633487050000|2021-10-06 02:24:10|41598.7|41578.7|41598.7|41578.7|41598.7|41578.7|41596.2|41576.2|1
1633487060000|2021-10-06 02:24:20|||||||||1
1633487070000|2021-10-06 02:24:30|41603.7|41583.7|41606.2|41586.2|41606.2|41586.2|41603.7|41583.7|5
1633487080000|2021-10-06 02:24:40|41613.7|41593.7|41616.2|41596.2|41616.2|41596.2|41613.7|41593.7|5
1633487090000|2021-10-06 02:24:50|41626.2|41606.2|41626.2|41606.2|41626.2|41606.2|41626.2|41606.2|1
1633487100000|2021-10-06 02:25:00|41628.7|41608.7|41628.7|41608.7|41628.7|41608.7|41623.7|41603.7|2
1633487110000|2021-10-06 02:25:10|41626.2|41606.2|41626.2|41606.2|41626.2|41606.2|41626.2|41606.2|1
1633487120000|2021-10-06 02:25:20|41623.7|41603.7|41623.7|41603.7|41623.7|41603.7|41623.7|41603.7|4
1633487130000|2021-10-06 02:25:30|||||||||3
1633487140000|2021-10-06 02:25:40|||||||||1
1633487150000|2021-10-06 02:25:50|41628.7|41608.7|41623.7|41603.7|41628.7|41608.7|41623.7|41603.7|3
1633487160000|2021-10-06 02:26:00|41624.7|41604.7|41627.7|41607.7|41627.7|41607.7|41624.7|41604.7|1
1633487170000|2021-10-06 02:26:10|41628.7|41608.7|41628.7|41608.7|41628.7|41608.7|41628.7|41608.7|4
1633487180000|2021-10-06 02:26:20|41626.2|41606.2|41626.2|41606.2|41626.2|41606.2|41626.2|41606.2|0
1633487190000|2021-10-06 02:26:30|||||||||1
1633487200000|2021-10-06 02:26:40|41627.7|41607.7|41626.2|41606.2|41628.7|41608.7|41626.2|41606.2|0
1633487210000|2021-10-06 02:26:50|41627.2|41607.2|41623.7|41603.7|41628.7|41608.7|41623.7|41603.7|3
1633487220000|2021-10-06 02:27:00|||||||||1
1633487230000|2021-10-06 02:27:10|41622.2|41602.2|41622.2|41602.2|41622.2|41602.2|41622.2|41602.2|0
1633487240000|2021-10-06 02:27:20|41620.8|41600.8|41619.7|41599.7|41620.8|41600.8|41619.7|41599.7|0
1633487250000|2021-10-06 02:27:30|41618.7|41598.7|41621.2|41601.2|41622.7|41602.7|41618.7|41598.7|0
1633487260000|2021-10-06 02:27:40|41622.7|41602.7|41623.7|41603.7|41623.7|41603.7|41622.7|41602.7|0
1633487280000|2021-10-06 02:28:00|41626.2|41606.2|41628.7|41608.7|41628.7|41608.7|41626.2|41606.2|3
1633487290000|2021-10-06 02:28:10|41621.2|41601.2|41621.2|41601.2|41621.2|41601.2|41621.2|41601.2|4
1633487320000|2021-10-06 02:28:40|||||||||1
1633487330000|2021-10-06 02:28:50|||||||||1
1633487340000|2021-10-06 02:29:00|41620.2|41600.2|41618.7|41598.7|41620.2|41600.2|41618.7|41598.7|4
1633487360000|2021-10-06 02:29:20|41621.2|41601.2|41621.2|41601.2|41621.2|41601.2|41621.2|41601.2|0
1633487370000|2021-10-06 02:29:30|41618.7|41598.7|41618.7|41598.7|41618.7|41598.7|41618.7|41598.7|2
1633487380000|2021-10-06 02:29:40|41615.8|41595.8|41613.7|41593.7|41615.8|41595.8|41611.2|41591.2|1
1633487390000|2021-10-06 02:29:50|41612.2|41592.2|41611.2|41591.2|41612.2|41592.2|41611.2|41591.2|0
1633487400000|2021-10-06 02:30:00|41610.2|41590.2|41608.7|41588.7|41610.2|41590.2|41606.2|41586.2|3
1633487410000|2021-10-06 02:30:10|41613.7|41593.7|41613.7|41593.7|41613.7|41593.7|41613.7|41593.7|1
1633487420000|2021-10-06 02:30:20|||||||||2
1633487440000|2021-10-06 02:30:40|41611.2|41591.2|41611.2|41591.2|41611.2|41591.2|41611.2|41591.2|0
1633487450000|2021-10-06 02:30:50|41612.2|41592.2|41613.7|41593.7|41613.7|41593.7|41612.2|41592.2|0
1633487490000|2021-10-06 02:31:30|||||||||1
1633487510000|2021-10-06 02:31:50|41616.2|41596.2|41617.7|41597.7|41617.7|41597.7|41615.2|41595.2|3
1633487520000|2021-10-06 02:32:00|41616.6|41596.6|41606.6|41586.6|41616.6|41596.6|41606.6|41586.6|5
1633487540000|2021-10-06 02:32:20|41605.2|41585.2|41604.1|41584.1|41605.2|41585.2|41604.1|41584.1|0
1633487550000|2021-10-06 02:32:30|41600.2|41580.2|41598.7|41578.7|41600.2|41580.2|41598.7|41578.7|2
1633487560000|2021-10-06 02:32:40|41594.7|41574.7|41593.7|41573.7|41594.7|41574.7|41593.7|41573.7|7
1633487570000|2021-10-06 02:32:50|41592.7|41572.7|41591.2|41571.2|41592.7|41572.7|41591.2|41571.2|0
1633487580000|2021-10-06 02:33:00|41590.2|41570.2|41588.7|41568.7|41590.2|41570.2|41588.7|41568.7|1
1633487590000|2021-10-06 02:33:10|41587.7|41567.7|41587.7|41567.7|41587.7|41567.7|41587.7|41567.7|1
1633487610000|2021-10-06 02:33:30|41585.2|41565.2|41585.2|41565.2|41585.2|41565.2|41585.2|41565.2|2
1633487620000|2021-10-06 02:33:40|41583.7|41563.7|41583.7|41563.7|41583.7|41563.7|41583.7|41563.7|0
1633487640000|2021-10-06 02:34:00|41582.7|41562.7|41581.2|41561.2|41582.7|41562.7|41579.1|41559.1|3
1633487650000|2021-10-06 02:34:10|41582.7|41562.7|41582.7|41562.7|41582.7|41562.7|41582.7|41562.7|1
1633487660000|2021-10-06 02:34:20|41583.7|41563.7|41588.7|41568.7|41588.7|41568.7|41583.7|41563.7|1
1633487680000|2021-10-06 02:34:40|41591.2|41571.2|41590.2|41570.2|41591.2|41571.2|41590.2|41570.2|0
1633487700000|2021-10-06 02:35:00|41591.6|41571.6|41593.7|41573.7|41595.2|41575.2|41591.6|41571.6|2
1633487710000|2021-10-06 02:35:10|41592.7|41572.7|41592.7|41572.7|41595.2|41575.2|41592.7|41572.7|0
1633487730000|2021-10-06 02:35:30|41596.2|41576.2|41597.7|41577.7|41597.7|41577.7|41596.2|41576.2|3
1633487740000|2021-10-06 02:35:40|41598.7|41578.7|41600.2|41580.2|41600.2|41580.2|41598.7|41578.7|1
1633487760000|2021-10-06 02:36:00|41601.6|41581.6|41601.6|41581.6|41601.6|41581.6|41601.6|41581.6|1
1633487770000|2021-10-06 02:36:10|41602.7|41582.7|41602.7|41582.7|41602.7|41582.7|41602.7|41582.7|0
1633487780000|2021-10-06 02:36:20|41607.7|41587.7|41610.2|41590.2|41610.2|41590.2|41607.7|41587.7|0
1633487790000|2021-10-06 02:36:30|41612.7|41592.7|41612.7|41592.7|41612.7|41592.7|41612.7|41592.7|0
1633487800000|2021-10-06 02:36:40|||||||||3
1633487810000|2021-10-06 02:36:50|41612.6|41592.6|41607.6|41587.6|41612.6|41592.6|41607.6|41587.6|8
1633487820000|2021-10-06 02:37:00|41606.2|41586.2|41595.1|41575.1|41606.2|41586.2|41595.1|41575.1|0
1633487830000|2021-10-06 02:37:10|41594.1|41574.1|41594.1|41574.1|41594.1|41574.1|41594.1|41574.1|1
1633487840000|2021-10-06 02:37:20|41596.2|41576.2|41593.7|41573.7|41596.2|41576.2|41593.7|41573.7|1
1633487860000|2021-10-06 02:37:40|41595.1|41575.1|41592.6|41572.6|41595.1|41575.1|41592.6|41572.6|0
1633487870000|2021-10-06 02:37:50|41594.1|41574.1|41593.7|41573.7|41595.1|41575.1|41593.7|41573.7|0
1633487880000|2021-10-06 02:38:00|41592.6|41572.6|41588.7|41568.7|41592.6|41572.6|41588.7|41568.7|1
1633487890000|2021-10-06 02:38:10|41587.6|41567.6|41582.6|41562.6|41587.6|41567.6|41582.6|41562.6|0
1633487900000|2021-10-06 02:38:20|41585.1|41565.1|41585.1|41565.1|41585.1|41565.1|41585.1|41565.1|1
1633487910000|2021-10-06 02:38:30|41584.1|41564.1|41582.6|41562.6|41584.1|41564.1|41582.6|41562.6|0
1633487920000|2021-10-06 02:38:40|||||||||4
1633487930000|2021-10-06 02:38:50|41587.6|41567.6|41587.6|41567.6|41587.6|41567.6|41587.6|41567.6|1
1633487940000|2021-10-06 02:39:00|41582.6|41562.6|41576.2|41556.2|41582.6|41562.6|41576.2|41556.2|33
1633487950000|2021-10-06 02:39:10|41568.7|41548.7|41563.7|41543.7|41568.7|41548.7|41563.7|41543.7|6
1633487960000|2021-10-06 02:39:20|41565.1|41545.1|41565.1|41545.1|41565.1|41545.1|41565.1|41545.1|5
1633487970000|2021-10-06 02:39:30|41562.6|41542.6|41562.6|41542.6|41562.6|41542.6|41562.6|41542.6|0
1633487980000|2021-10-06 02:39:40|41565.1|41545.1|41565.1|41545.1|41565.1|41545.1|41565.1|41545.1|0
1633487990000|2021-10-06 02:39:50|41560.1|41540.1|41560.1|41540.1|41560.1|41540.1|41560.1|41540.1|4
1633488000000|2021-10-06 02:40:00|41561.6|41541.6|41562.6|41542.6|41562.6|41542.6|41561.6|41541.6|0
1633488040000|2021-10-06 02:40:40|41557.6|41537.6|41557.6|41537.6|41560.1|41540.1|41557.6|41537.6|2
1633488050000|2021-10-06 02:40:50|41555.1|41535.1|41557.6|41537.6|41557.6|41537.6|41555.1|41535.1|2
1633488060000|2021-10-06 02:41:00|41560.1|41540.1|41560.1|41540.1|41560.1|41540.1|41560.1|41540.1|2
1633488070000|2021-10-06 02:41:10|41561.6|41541.6|41560.1|41540.1|41562.6|41542.6|41560.1|41540.1|0
1633488080000|2021-10-06 02:41:20|41561.6|41541.6|41562.6|41542.6|41562.6|41542.6|41561.6|41541.6|0
1633488100000|2021-10-06 02:41:40|41565.1|41545.1|41562.6|41542.6|41565.1|41545.1|41562.6|41542.6|2
1633488110000|2021-10-06 02:41:50|41560.1|41540.1|41553.7|41533.7|41560.1|41540.1|41553.7|41533.7|6
1633488120000|2021-10-06 02:42:00|41551.2|41531.2|41551.2|41531.2|41551.2|41531.2|41551.2|41531.2|1
1633488130000|2021-10-06 02:42:10|41548.7|41528.7|41548.7|41528.7|41548.7|41528.7|41548.7|41528.7|0
1633488140000|2021-10-06 02:42:20|41547.6|41527.6|41547.6|41527.6|41547.6|41527.6|41547.6|41527.6|1
1633488160000|2021-10-06 02:42:40|||||||||1
1633488170000|2021-10-06 02:42:50|41546.6|41526.6|41542.6|41522.6|41546.6|41526.6|41542.6|41522.6|1
1633488190000|2021-10-06 02:43:10|41541.2|41521.2|41532.2|41512.2|41541.2|41521.2|41532.2|41512.2|7
1633488210000|2021-10-06 02:43:30|41526.2|41506.2|41523.7|41503.7|41526.2|41506.2|41523.7|41503.7|1
1633488230000|2021-10-06 02:43:50|41521.2|41501.2|41520.1|41500.1|41521.2|41501.2|41520.1|41500.1|7
1633488240000|2021-10-06 02:44:00|41518.7|41498.7|41517.6|41497.6|41518.7|41498.7|41516.2|41496.2|3
1633488250000|2021-10-06 02:44:10|41516.2|41496.2|41516.2|41496.2|41516.2|41496.2|41516.2|41496.2|0
1633488260000|2021-10-06 02:44:20|||||||||8
1633488300000|2021-10-06 02:45:00|41513.7|41493.7|41513.7|41493.7|41513.7|41493.7|41513.7|41493.7|4
1633488310000|2021-10-06 02:45:10|41510.7|41490.7|41509.7|41489.7|41510.7|41490.7|41509.7|41489.7|4
1633488320000|2021-10-06 02:45:20|41507.2|41487.2|41507.2|41487.2|41507.2|41487.2|41507.2|41487.2|0
1633488330000|2021-10-06 02:45:30|41506.2|41486.2|41506.2|41486.2|41506.2|41486.2|41506.2|41486.2|2
1633488350000|2021-10-06 02:45:50|||||||||5
1633488360000|2021-10-06 02:46:00|41507.2|41487.2|41511.2|41491.2|41511.2|41491.2|41507.2|41487.2|1
1633488370000|2021-10-06 02:46:10|41514.1|41494.1|41513.7|41493.7|41516.2|41496.2|41513.7|41493.7|2
1633488380000|2021-10-06 02:46:20|41515.1|41495.1|41508.7|41488.7|41515.1|41495.1|41508.7|41488.7|1
1633488390000|2021-10-06 02:46:30|41506.2|41486.2|41506.2|41486.2|41506.2|41486.2|41506.2|41486.2|1
1633488400000|2021-10-06 02:46:40|41503.7|41483.7|41478.7|41458.7|41503.7|41483.7|41478.7|41458.7|18
1633488410000|2021-10-06 02:46:50|41400.3|41380.3|41324.7|41304.7|41400.3|41380.3|41316.8|41296.8|83
1633488420000|2021-10-06 02:47:00|41324.3|41304.3|41316.8|41296.8|41336.8|41316.8|41267.8|41247.8|36
1633488430000|2021-10-06 02:47:10|41314.3|41294.3|41274.3|41254.3|41319.7|41299.7|41261.8|41241.8|55
1633488440000|2021-10-06 02:47:20|41295.3|41275.3|41290.7|41270.7|41296.8|41276.8|41290.7|41270.7|14
1633488450000|2021-10-06 02:47:30|41288.2|41268.2|41281.8|41261.8|41288.2|41268.2|41281.8|41261.8|4
1633488460000|2021-10-06 02:47:40|41279.3|41259.3|41285.3|41265.3|41285.3|41265.3|41279.3|41259.3|7
1633488470000|2021-10-06 02:47:50|41286.8|41266.8|41292.2|41272.2|41292.2|41272.2|41286.8|41266.8|9
1633488480000|2021-10-06 02:48:00|41293.2|41273.2|41296.8|41276.8|41306.8|41286.8|41291.8|41271.8|15
1633488490000|2021-10-06 02:48:10|41298.2|41278.2|41309.7|41289.7|41309.7|41289.7|41296.8|41276.8|11
1633488500000|2021-10-06 02:48:20|41310.7|41290.7|41329.7|41309.7|41334.7|41314.7|41310.7|41290.7|9
1633488510000|2021-10-06 02:48:30|41327.2|41307.2|41329.7|41309.7|41329.7|41309.7|41326.2|41306.2|1
1633488520000|2021-10-06 02:48:40|41327.6|41307.6|41329.7|41309.7|41329.7|41309.7|41324.7|41304.7|9
1633488530000|2021-10-06 02:48:50|41332.6|41312.6|41332.2|41312.2|41334.7|41314.7|41332.2|41312.2|13
1633488540000|2021-10-06 02:49:00|41327.2|41307.2|41304.7|41284.7|41327.2|41307.2|41302.2|41282.2|3
1633488550000|2021-10-06 02:49:10|41305.7|41285.7|41332.2|41312.2|41332.2|41312.2|41305.7|41285.7|12
1633488560000|2021-10-06 02:49:20|41326.8|41306.8|41314.7|41294.7|41326.8|41306.8|41304.7|41284.7|10
1633488570000|2021-10-06 02:49:30|41313.7|41293.7|41337.6|41317.6|41337.6|41317.6|41312.2|41292.2|7
1633488580000|2021-10-06 02:49:40|41339.7|41319.7|41339.3|41319.3|41348.7|41328.7|41337.2|41317.2|7
1633488590000|2021-10-06 02:49:50|41336.8|41316.8|41335.7|41315.7|41336.8|41316.8|41334.3|41314.3|0
1633488600000|2021-10-06 02:50:00|41336.2|41316.2|41279.7|41259.7|41336.2|41316.2|41274.7|41254.7|18
1633488610000|2021-10-06 02:50:10|41276.8|41256.8|41278.2|41258.2|41278.2|41258.2|41274.7|41254.7|7
1633488620000|2021-10-06 02:50:20|41284.7|41264.7|41287.2|41267.2|41287.2|41267.2|41284.7|41264.7|0
1633488630000|2021-10-06 02:50:30|41289.7|41269.7|41294.7|41274.7|41297.2|41277.2|41289.7|41269.7|4
1633488640000|2021-10-06 02:50:40|41289.7|41269.7|41275.7|41255.7|41289.7|41269.7|41275.7|41255.7|1
1633488650000|2021-10-06 02:50:50|41274.3|41254.3|41275.7|41255.7|41275.7|41255.7|41274.3|41254.3|1
1633488660000|2021-10-06 02:51:00|41277.2|41257.2|41277.2|41257.2|41287.6|41267.6|41277.2|41257.2|2
1633488670000|2021-10-06 02:51:10|41279.7|41259.7|41284.7|41264.7|41288.7|41268.7|41279.7|41259.7|0
1633488680000|2021-10-06 02:51:20|41286.2|41266.2|41287.2|41267.2|41288.7|41268.7|41286.2|41266.2|2
1633488690000|2021-10-06 02:51:30|||||||||1
1633488700000|2021-10-06 02:51:40|41288.7|41268.7|41287.2|41267.2|41289.7|41269.7|41287.2|41267.2|0
1633488710000|2021-10-06 02:51:50|41282.2|41262.2|41287.2|41267.2|41287.2|41267.2|41282.2|41262.2|7
1633488720000|2021-10-06 02:52:00|41284.7|41264.7|41287.2|41267.2|41287.6|41267.6|41284.7|41264.7|5
1633488730000|2021-10-06 02:52:10|41284.7|41264.7|41284.7|41264.7|41284.7|41264.7|41284.7|41264.7|1
1633488740000|2021-10-06 02:52:20|41286.2|41266.2|41289.7|41269.7|41289.7|41269.7|41286.2|41266.2|1
1633488750000|2021-10-06 02:52:30|41284.7|41264.7|41284.7|41264.7|41286.2|41266.2|41284.7|41264.7|2
1633488760000|2021-10-06 02:52:40|41285.7|41265.7|41322.2|41302.2|41322.2|41302.2|41285.7|41265.7|16
1633488770000|2021-10-06 02:52:50|41324.7|41304.7|41337.2|41317.2|41337.6|41317.6|41322.2|41302.2|5
1633488780000|2021-10-06 02:53:00|41336.2|41316.2|41336.2|41316.2|41337.6|41317.6|41333.7|41313.7|0
1633488790000|2021-10-06 02:53:10|41331.2|41311.2|41328.7|41308.7|41331.2|41311.2|41328.7|41308.7|2
1633488800000|2021-10-06 02:53:20|41326.2|41306.2|41317.2|41297.2|41326.2|41306.2|41316.2|41296.2|1
1633488810000|2021-10-06 02:53:30|41318.7|41298.7|41307.2|41287.2|41318.7|41298.7|41307.2|41287.2|7
1633488820000|2021-10-06 02:53:40|41305.7|41285.7|41298.7|41278.7|41305.7|41285.7|41298.7|41278.7|3
1633488830000|2021-10-06 02:53:50|41296.2|41276.2|41263.2|41243.2|41296.2|41276.2|41263.2|41243.2|18
1633488840000|2021-10-06 02:54:00|41260.7|41240.7|41251.2|41231.2|41260.7|41240.7|41248.7|41228.7|21
1633488850000|2021-10-06 02:54:10|41250.1|41230.1|41213.2|41193.2|41250.1|41230.1|41211.2|41191.2|14
1633488860000|2021-10-06 02:54:20|41214.7|41194.7|41209.7|41189.7|41214.7|41194.7|41209.7|41189.7|7
1633488870000|2021-10-06 02:54:30|41211.2|41191.2|41213.7|41193.7|41218.7|41198.7|41211.2|41191.2|10
1633488880000|2021-10-06 02:54:40|41211.2|41191.2|41213.7|41193.7|41213.7|41193.7|41211.2|41191.2|2
1633488890000|2021-10-06 02:54:50|41216.2|41196.2|41251.2|41231.2|41253.7|41233.7|41216.2|41196.2|8
1633488900000|2021-10-06 02:55:00|41243.2|41223.2|41243.7|41223.7|41243.7|41223.7|41239.7|41219.7|4
1633488910000|2021-10-06 02:55:10|41246.2|41226.2|41246.2|41226.2|41246.2|41226.2|41246.2|41226.2|0
1633488920000|2021-10-06 02:55:20|41293.7|41273.7|41291.2|41271.2|41296.2|41276.2|41283.7|41263.7|18
1633488940000|2021-10-06 02:55:40|41288.7|41268.7|41286.2|41266.2|41288.7|41268.7|41286.2|41266.2|5
1633488950000|2021-10-06 02:55:50|41283.7|41263.7|41283.7|41263.7|41283.7|41263.7|41283.7|41263.7|0
1633488960000|2021-10-06 02:56:00|41281.2|41261.2|41283.7|41263.7|41283.7|41263.7|41281.2|41261.2|3
1633488970000|2021-10-06 02:56:10|41287.2|41267.2|41294.7|41274.7|41294.7|41274.7|41287.2|41267.2|5
1633488980000|2021-10-06 02:56:20|41302.6|41282.6|41308.7|41288.7|41308.7|41288.7|41302.6|41282.6|3
1633488990000|2021-10-06 02:56:30|41311.2|41291.2|41311.2|41291.2|41311.2|41291.2|41311.2|41291.2|0
1633489000000|2021-10-06 02:56:40|41312.2|41292.2|41325.1|41305.1|41325.1|41305.1|41312.2|41292.2|5
1633489010000|2021-10-06 02:56:50|41319.7|41299.7|41319.7|41299.7|41319.7|41299.7|41319.7|41299.7|5
1633489030000|2021-10-06 02:57:10|41318.7|41298.7|41318.7|41298.7|41318.7|41298.7|41318.7|41298.7|0
1633489040000|2021-10-06 02:57:20|41316.2|41296.2|41316.2|41296.2|41316.2|41296.2|41316.2|41296.2|3
1633489050000|2021-10-06 02:57:30|41313.2|41293.2|41310.1|41290.1|41313.2|41293.2|41310.1|41290.1|5
1633489060000|2021-10-06 02:57:40|41312.6|41292.6|41310.1|41290.1|41312.6|41292.6|41310.1|41290.1|1
1633489070000|2021-10-06 02:57:50|41311.2|41291.2|41311.2|41291.2|41311.2|41291.2|41311.2|41291.2|2
1633489080000|2021-10-06 02:58:00|41309.7|41289.7|41294.7|41274.7|41312.2|41292.2|41294.7|41274.7|4
1633489090000|2021-10-06 02:58:10|41296.2|41276.2|41297.2|41277.2|41297.2|41277.2|41296.2|41276.2|0
1633489110000|2021-10-06 02:58:30|41295.7|41275.7|41294.7|41274.7|41295.7|41275.7|41294.7|41274.7|0
1633489120000|2021-10-06 02:58:40|41295.7|41275.7|41295.7|41275.7|41295.7|41275.7|41295.7|41275.7|1
1633489130000|2021-10-06 02:58:50|||||||||2
1633489140000|2021-10-06 02:59:00|41290.7|41270.7|41284.7|41264.7|41290.7|41270.7|41284.7|41264.7|5
1633489150000|2021-10-06 02:59:10|41292.2|41272.2|41311.2|41291.2|41311.2|41291.2|41292.2|41272.2|11
1633489160000|2021-10-06 02:59:20|41313.7|41293.7|41314.7|41294.7|41314.7|41294.7|41313.7|41293.7|0
1633489180000|2021-10-06 02:59:40|41316.2|41296.2|41322.2|41302.2|41322.2|41302.2|41316.2|41296.2|1
1633489190000|2021-10-06 02:59:50|41312.2|41292.2|41307.2|41287.2|41312.2|41292.2|41307.2|41287.2|2
1633489200000|2021-10-06 03:00:00|41312.2|41292.2|41301.8|41281.8|41313.7|41293.7|41300.3|41280.3|6
1633489210000|2021-10-06 03:00:10|41302.2|41282.2|41299.7|41279.7|41304.7|41284.7|41299.7|41279.7|6
1633489220000|2021-10-06 03:00:20|41301.2|41281.2|41302.2|41282.2|41302.2|41282.2|41301.2|41281.2|1
1633489230000|2021-10-06 03:00:30|41299.7|41279.7|41299.7|41279.7|41299.7|41279.7|41299.7|41279.7|0
1633489250000|2021-10-06 03:00:50|41298.2|41278.2|41299.7|41279.7|41299.7|41279.7|41298.2|41278.2|2
1633489260000|2021-10-06 03:01:00|41298.2|41278.2|41298.2|41278.2|41299.7|41279.7|41298.2|41278.2|0
1633489270000|2021-10-06 03:01:10|41299.7|41279.7|41299.7|41279.7|41299.7|41279.7|41299.7|41279.7|0
1633489300000|2021-10-06 03:01:40|41294.7|41274.7|41293.2|41273.2|41294.7|41274.7|41293.2|41273.2|2
1633489310000|2021-10-06 03:01:50|41288.2|41268.2|41278.2|41258.2|41288.2|41268.2|41278.2|41258.2|3
1633489330000|2021-10-06 03:02:10|||||||||1
1633489340000|2021-10-06 03:02:20|41277.2|41257.2|41277.2|41257.2|41277.2|41257.2|41277.2|41257.2|0
1633489350000|2021-10-06 03:02:30|41279.7|41259.7|41274.7|41254.7|41279.7|41259.7|41274.7|41254.7|3
1633489360000|2021-10-06 03:02:40|41273.2|41253.2|41274.7|41254.7|41274.7|41254.7|41273.2|41253.2|1
1633489370000|2021-10-06 03:02:50|41272.6|41252.6|41267.2|41247.2|41272.6|41252.6|41264.7|41244.7|8
1633489380000|2021-10-06 03:03:00|41264.3|41244.3|41260.7|41240.7|41264.3|41244.3|41260.7|41240.7|0
1633489390000|2021-10-06 03:03:10|41262.2|41242.2|41261.2|41241.2|41264.7|41244.7|41261.2|41241.2|0
1633489400000|2021-10-06 03:03:20|41262.2|41242.2|41263.2|41243.2|41264.7|41244.7|41262.2|41242.2|0
1633489410000|2021-10-06 03:03:30|41259.7|41239.7|41262.2|41242.2|41262.2|41242.2|41259.7|41239.7|0
1633489420000|2021-10-06 03:03:40|41264.7|41244.7|41264.7|41244.7|41264.7|41244.7|41264.7|41244.7|0
1633489440000|2021-10-06 03:04:00|41262.2|41242.2|41254.7|41234.7|41262.2|41242.2|41254.7|41234.7|3
1633489450000|2021-10-06 03:04:10|41253.2|41233.2|41252.2|41232.2|41253.2|41233.2|41252.2|41232.2|2
1633489460000|2021-10-06 03:04:20|41250.7|41230.7|41218.2|41198.2|41250.7|41230.7|41208.7|41188.7|14
1633489470000|2021-10-06 03:04:30|41216.8|41196.8|41216.2|41196.2|41216.8|41196.8|41212.2|41192.2|5
1633489490000|2021-10-06 03:04:50|41214.7|41194.7|41222.2|41202.2|41222.2|41202.2|41206.2|41186.2|22
1633489500000|2021-10-06 03:05:00|41227.2|41207.2|41219.3|41199.3|41227.2|41207.2|41219.3|41199.3|2
1633489510000|2021-10-06 03:05:10|41220.7|41200.7|41218.2|41198.2|41220.7|41200.7|41218.2|41198.2|0
1633489520000|2021-10-06 03:05:20|41219.3|41199.3|41224.3|41204.3|41224.3|41204.3|41218.2|41198.2|2
1633489540000|2021-10-06 03:05:40|||||||||1
1633489560000|2021-10-06 03:06:00|||||||||1
1633489570000|2021-10-06 03:06:10|41225.7|41205.7|41229.7|41209.7|41229.7|41209.7|41225.7|41205.7|1
1633489580000|2021-10-06 03:06:20|41233.2|41213.2|41252.2|41232.2|41253.7|41233.7|41233.2|41213.2|12
1633489590000|2021-10-06 03:06:30|41250.7|41230.7|41244.7|41224.7|41250.7|41230.7|41244.7|41224.7|1
1633489600000|2021-10-06 03:06:40|||||||||1
1633489610000|2021-10-06 03:06:50|41241.8|41221.8|41242.2|41222.2|41242.2|41222.2|41238.2|41218.2|7
1633489620000|2021-10-06 03:07:00|41247.2|41227.2|41240.7|41220.7|41247.2|41227.2|41239.7|41219.7|7
1633489630000|2021-10-06 03:07:10|41239.7|41219.7|41237.2|41217.2|41239.7|41219.7|41237.2|41217.2|0
1633489640000|2021-10-06 03:07:20|41239.7|41219.7|41238.6|41218.6|41239.7|41219.7|41237.2|41217.2|2
1633489650000|2021-10-06 03:07:30|41239.7|41219.7|41262.2|41242.2|41262.2|41242.2|41239.7|41219.7|11
1633489660000|2021-10-06 03:07:40|41264.7|41244.7|41266.1|41246.1|41266.1|41246.1|41264.7|41244.7|1
1633489670000|2021-10-06 03:07:50|41269.7|41249.7|41284.7|41264.7|41284.7|41264.7|41269.7|41249.7|10
1633489680000|2021-10-06 03:08:00|41283.2|41263.2|41278.2|41258.2|41283.2|41263.2|41278.2|41258.2|2
1633489690000|2021-10-06 03:08:10|41275.7|41255.7|41275.7|41255.7|41275.7|41255.7|41275.7|41255.7|0
1633489700000|2021-10-06 03:08:20|41277.2|41257.2|41274.7|41254.7|41278.2|41258.2|41274.7|41254.7|2
1633489710000|2021-10-06 03:08:30|41272.2|41252.2|41267.2|41247.2|41272.2|41252.2|41267.2|41247.2|2
1633489720000|2021-10-06 03:08:40|41266.1|41246.1|41264.7|41244.7|41266.1|41246.1|41264.7|41244.7|0
1633489730000|2021-10-06 03:08:50|41267.2|41247.2|41264.7|41244.7|41267.2|41247.2|41264.7|41244.7|1
1633489740000|2021-10-06 03:09:00|41266.1|41246.1|41264.7|41244.7|41267.2|41247.2|41264.7|41244.7|0
1633489750000|2021-10-06 03:09:10|41266.1|41246.1|41266.1|41246.1|41266.1|41246.1|41266.1|41246.1|0
1633489760000|2021-10-06 03:09:20|41264.7|41244.7|41263.2|41243.2|41264.7|41244.7|41263.2|41243.2|0
1633489770000|2021-10-06 03:09:30|41264.7|41244.7|41264.7|41244.7|41264.7|41244.7|41263.2|41243.2|1
1633489780000|2021-10-06 03:09:40|41265.7|41245.7|41269.7|41249.7|41269.7|41249.7|41265.7|41245.7|0
1633489790000|2021-10-06 03:09:50|41267.2|41247.2|41267.2|41247.2|41267.2|41247.2|41267.2|41247.2|0
1633489800000|2021-10-06 03:10:00|41264.7|41244.7|41262.2|41242.2|41264.7|41244.7|41262.2|41242.2|4
1633489810000|2021-10-06 03:10:10|41259.7|41239.7|41259.7|41239.7|41259.7|41239.7|41259.7|41239.7|0
1633489820000|2021-10-06 03:10:20|41291.1|41271.1|41313.2|41293.2|41313.2|41293.2|41291.1|41271.1|15
1633489830000|2021-10-06 03:10:30|41312.2|41292.2|41310.7|41290.7|41312.2|41292.2|41310.7|41290.7|1
1633489840000|2021-10-06 03:10:40|41309.7|41289.7|41309.7|41289.7|41309.7|41289.7|41309.7|41289.7|1
1633489850000|2021-10-06 03:10:50|41295.3|41275.3|41303.6|41283.6|41305.1|41285.1|41295.3|41275.3|36
1633489870000|2021-10-06 03:11:10|41305.7|41285.7|41307.2|41287.2|41307.2|41287.2|41305.7|41285.7|1
1633489880000|2021-10-06 03:11:20|41306.1|41286.1|41307.6|41287.6|41307.6|41287.6|41306.1|41286.1|3
1633489890000|2021-10-06 03:11:30|41306.1|41286.1|41305.1|41285.1|41306.1|41286.1|41305.1|41285.1|0
1633489900000|2021-10-06 03:11:40|41307.2|41287.2|41308.6|41288.6|41308.6|41288.6|41307.2|41287.2|2
1633489910000|2021-10-06 03:11:50|41306.6|41286.6|41290.1|41270.1|41306.6|41286.6|41290.1|41270.1|11
1633489920000|2021-10-06 03:12:00|41291.1|41271.1|41293.6|41273.6|41293.6|41273.6|41291.1|41271.1|2
1633489930000|2021-10-06 03:12:10|41288.2|41268.2|41288.2|41268.2|41288.2|41268.2|41288.2|41268.2|2
1633489940000|2021-10-06 03:12:20|41287.2|41267.2|41288.6|41268.6|41288.6|41268.6|41286.1|41266.1|3
1633489950000|2021-10-06 03:12:30|||||||||1
1633489960000|2021-10-06 03:12:40|41287.2|41267.2|41282.6|41262.6|41287.2|41267.2|41282.6|41262.6|0
1633489970000|2021-10-06 03:12:50|41283.6|41263.6|41282.2|41262.2|41286.1|41266.1|41282.2|41262.2|0
1633489980000|2021-10-06 03:13:00|41283.6|41263.6|41302.6|41282.6|41303|41283|41283.6|41263.6|9
1633489990000|2021-10-06 03:13:10|41303.6|41283.6|41302.2|41282.2|41303.6|41283.6|41302.2|41282.2|0
1633490000000|2021-10-06 03:13:20|41303.6|41283.6|41303.6|41283.6|41303.6|41283.6|41303.6|41283.6|3
1633490010000|2021-10-06 03:13:30|41296.1|41276.1|41283.6|41263.6|41296.1|41276.1|41283.6|41263.6|7
1633490020000|2021-10-06 03:13:40|41281.1|41261.1|41278.6|41258.6|41281.1|41261.1|41278.6|41258.6|1
1633490040000|2021-10-06 03:14:00|41277.2|41257.2|41272.2|41252.2|41277.2|41257.2|41272.2|41252.2|2
1633490100000|2021-10-06 03:15:00|41267.8|41247.8|41271.1|41251.1|41271.1|41251.1|41261.1|41241.1|7
1633490110000|2021-10-06 03:15:10|41269.7|41249.7|41271.1|41251.1|41271.1|41251.1|41269.7|41249.7|0
1633490120000|2021-10-06 03:15:20|41272.2|41252.2|41269.7|41249.7|41272.2|41252.2|41269.7|41249.7|0
1633490140000|2021-10-06 03:15:40|41270.7|41250.7|41273.2|41253.2|41273.2|41253.2|41270.7|41250.7|0
1633490150000|2021-10-06 03:15:50|41274.7|41254.7|41274.7|41254.7|41274.7|41254.7|41273.2|41253.2|0
1633490160000|2021-10-06 03:16:00|41273.2|41253.2|41273.2|41253.2|41274.7|41254.7|41273.2|41253.2|0
1633490170000|2021-10-06 03:16:10|41276.1|41256.1|41273.6|41253.6|41276.1|41256.1|41271.1|41251.1|0
1633490190000|2021-10-06 03:16:30|41271.1|41251.1|41261.1|41241.1|41271.1|41251.1|41261.1|41241.1|1
1633490210000|2021-10-06 03:16:50|41260.1|41240.1|41257.2|41237.2|41262.2|41242.2|41253.6|41233.6|15
1633490220000|2021-10-06 03:17:00|41256.1|41236.1|41266.1|41246.1|41266.1|41246.1|41256.1|41236.1|7
1633490230000|2021-10-06 03:17:10|41271.1|41251.1|41271.1|41251.1|41273.6|41253.6|41271.1|41251.1|0
1633490240000|2021-10-06 03:17:20|41272.6|41252.6|41274.7|41254.7|41274.7|41254.7|41272.6|41252.6|0
1633490260000|2021-10-06 03:17:40|41276.1|41256.1|41276.1|41256.1|41276.1|41256.1|41276.1|41256.1|0
1633490280000|2021-10-06 03:18:00|41278.6|41258.6|41278.6|41258.6|41278.6|41258.6|41278.6|41258.6|0
1633490290000|2021-10-06 03:18:10|41263.6|41243.6|41263.6|41243.6|41263.6|41243.6|41261.1|41241.1|3
1633490300000|2021-10-06 03:18:20|41262.6|41242.6|41236.1|41216.1|41262.6|41242.6|41236.1|41216.1|9
1633490310000|2021-10-06 03:18:30|41235.1|41215.1|41231.1|41211.1|41235.1|41215.1|41231.1|41211.1|2
1633490320000|2021-10-06 03:18:40|41228.6|41208.6|41233.6|41213.6|41233.6|41213.6|41228.6|41208.6|1
1633490330000|2021-10-06 03:18:50|41232.2|41212.2|41233.6|41213.6|41235.1|41215.1|41232.2|41212.2|5
1633490340000|2021-10-06 03:19:00|41232.2|41212.2|41236.1|41216.1|41236.1|41216.1|41232.2|41212.2|2
1633490350000|2021-10-06 03:19:10|41233.6|41213.6|41233.6|41213.6|41233.6|41213.6|41233.6|41213.6|0
1633490360000|2021-10-06 03:19:20|41234.7|41214.7|41233.6|41213.6|41236.1|41216.1|41231.1|41211.1|1
1633490370000|2021-10-06 03:19:30|41238.6|41218.6|41238.6|41218.6|41238.6|41218.6|41238.6|41218.6|1
1633490380000|2021-10-06 03:19:40|41236.1|41216.1|41236.1|41216.1|41236.1|41216.1|41232.2|41212.2|0
1633490390000|2021-10-06 03:19:50|41216.1|41196.1|41205.1|41185.1|41216.1|41196.1|41203.6|41183.6|4
1633490400000|2021-10-06 03:20:00|41202.2|41182.2|41202.2|41182.2|41202.2|41182.2|41202.2|41182.2|7
1633490410000|2021-10-06 03:20:10|41203.6|41183.6|41198.6|41178.6|41203.6|41183.6|41198.6|41178.6|3
1633490420000|2021-10-06 03:20:20|41196.1|41176.1|41185.7|41165.7|41196.1|41176.1|41185.7|41165.7|4
1633490430000|2021-10-06 03:20:30|41183.6|41163.6|41198.6|41178.6|41198.6|41178.6|41182.2|41162.2|6
1633490440000|2021-10-06 03:20:40|41200.1|41180.1|41207.2|41187.2|41207.2|41187.2|41200.1|41180.1|6
1633490450000|2021-10-06 03:20:50|||||||||1
1633490460000|2021-10-06 03:21:00|41205.7|41185.7|41249.7|41229.7|41249.7|41229.7|41191.1|41171.1|14
1633490470000|2021-10-06 03:21:10|41251.1|41231.1|41251.1|41231.1|41251.1|41231.1|41251.1|41231.1|0
1633490480000|2021-10-06 03:21:20|41250.1|41230.1|41271.1|41251.1|41271.1|41251.1|41248.6|41228.6|13
1633490490000|2021-10-06 03:21:30|41255.7|41235.7|41248.6|41228.6|41255.7|41235.7|41248.6|41228.6|2
1633490530000|2021-10-06 03:22:10|41253.6|41233.6|41269.7|41249.7|41269.7|41249.7|41253.6|41233.6|9
1633490540000|2021-10-06 03:22:20|||||||||2
1633490550000|2021-10-06 03:22:30|41278.6|41258.6|41278.6|41258.6|41281.1|41261.1|41278.6|41258.6|1
1633490560000|2021-10-06 03:22:40|41279.7|41259.7|41288.6|41268.6|41290.1|41270.1|41279.7|41259.7|8
1633490570000|2021-10-06 03:22:50|41290.1|41270.1|41293.6|41273.6|41293.6|41273.6|41290.1|41270.1|2
1633490580000|2021-10-06 03:23:00|41292.2|41272.2|41296.1|41276.1|41296.1|41276.1|41291.1|41271.1|5
1633490590000|2021-10-06 03:23:10|41297.6|41277.6|41298.6|41278.6|41298.6|41278.6|41297.6|41277.6|0
1633490600000|2021-10-06 03:23:20|41296.1|41276.1|41296.1|41276.1|41296.1|41276.1|41296.1|41276.1|1
1633490620000|2021-10-06 03:23:40|41297.6|41277.6|41278.6|41258.6|41298.6|41278.6|41278.6|41258.6|4
1633490640000|2021-10-06 03:24:00|41268.6|41248.6|41251.1|41231.1|41268.6|41248.6|41251.1|41231.1|3
1633490650000|2021-10-06 03:24:10|41252.6|41232.6|41251.1|41231.1|41253.6|41233.6|41251.1|41231.1|0
1633490670000|2021-10-06 03:24:30|41253.6|41233.6|41261.1|41241.1|41261.1|41241.1|41253.6|41233.6|6
1633490680000|2021-10-06 03:24:40|41259.7|41239.7|41256.1|41236.1|41259.7|41239.7|41256.1|41236.1|0
1633490690000|2021-10-06 03:24:50|41257.2|41237.2|41251.1|41231.1|41257.2|41237.2|41251.1|41231.1|4
1633490700000|2021-10-06 03:25:00|41253.6|41233.6|41251.1|41231.1|41253.6|41233.6|41251.1|41231.1|0
1633490720000|2021-10-06 03:25:20|41254.7|41234.7|41253.6|41233.6|41254.7|41234.7|41251.1|41231.1|2
1633490730000|2021-10-06 03:25:30|41256.1|41236.1|41253.6|41233.6|41256.1|41236.1|41253.6|41233.6|2
1633490750000|2021-10-06 03:25:50|41244.7|41224.7|41243.6|41223.6|41244.7|41224.7|41243.6|41223.6|1
1633490760000|2021-10-06 03:26:00|41245.1|41225.1|41242.2|41222.2|41245.1|41225.1|41242.2|41222.2|3
1633490770000|2021-10-06 03:26:10|41239.7|41219.7|41238.2|41218.2|41239.7|41219.7|41238.2|41218.2|0
1633490780000|2021-10-06 03:26:20|41236.1|41216.1|41235.1|41215.1|41236.1|41216.1|41235.1|41215.1|0
1633490790000|2021-10-06 03:26:30|41232.2|41212.2|41216.7|41196.7|41232.2|41212.2|41216.7|41196.7|6
1633490800000|2021-10-06 03:26:40|41214.7|41194.7|41206.1|41186.1|41216.1|41196.1|41206.1|41186.1|0
1633490810000|2021-10-06 03:26:50|41208.6|41188.6|41208.6|41188.6|41208.6|41188.6|41208.6|41188.6|0
1633490820000|2021-10-06 03:27:00|41211.1|41191.1|41208.6|41188.6|41211.1|41191.1|41208.6|41188.6|2
1633490830000|2021-10-06 03:27:10|41206.1|41186.1|41206.1|41186.1|41206.1|41186.1|41206.1|41186.1|0
1633490840000|2021-10-06 03:27:20|41208.6|41188.6|41208.6|41188.6|41208.6|41188.6|41208.6|41188.6|5
1633490850000|2021-10-06 03:27:30|41213.6|41193.6|41211.1|41191.1|41213.6|41193.6|41211.1|41191.1|5
1633490860000|2021-10-06 03:27:40|41209.7|41189.7|41211.1|41191.1|41211.1|41191.1|41208.6|41188.6|0
1633490870000|2021-10-06 03:27:50|41208.6|41188.6|41211.1|41191.1|41211.1|41191.1|41208.6|41188.6|0
1633490880000|2021-10-06 03:28:00|41208.6|41188.6|41208.6|41188.6|41208.6|41188.6|41208.6|41188.6|0
1633490890000|2021-10-06 03:28:10|41211.1|41191.1|41211.1|41191.1|41211.1|41191.1|41211.1|41191.1|0
1633490900000|2021-10-06 03:28:20|41209.7|41189.7|41208.6|41188.6|41209.7|41189.7|41208.6|41188.6|0
1633490920000|2021-10-06 03:28:40|41211.1|41191.1|41211.1|41191.1|41211.1|41191.1|41211.1|41191.1|0
1633490930000|2021-10-06 03:28:50|41214.7|41194.7|41216.1|41196.1|41216.1|41196.1|41214.7|41194.7|4
1633490940000|2021-10-06 03:29:00|41218.6|41198.6|41226.1|41206.1|41226.1|41206.1|41218.6|41198.6|2
1633490960000|2021-10-06 03:29:20|41227.2|41207.2|41220.1|41200.1|41231.1|41211.1|41220.1|41200.1|4
1633490970000|2021-10-06 03:29:30|41217.2|41197.2|41217.6|41197.6|41217.6|41197.6|41216.1|41196.1|1
1633490980000|2021-10-06 03:29:40|41216.1|41196.1|41218.6|41198.6|41218.6|41198.6|41213.6|41193.6|1
1633490990000|2021-10-06 03:29:50|41215.1|41195.1|41216.1|41196.1|41216.1|41196.1|41215.1|41195.1|2
1633491000000|2021-10-06 03:30:00|41214.7|41194.7|41211.1|41191.1|41216.1|41196.1|41209.7|41189.7|8
1633491010000|2021-10-06 03:30:10|41214.7|41194.7|41218.6|41198.6|41218.6|41198.6|41214.7|41194.7|1
1633491020000|2021-10-06 03:30:20|41220.1|41200.1|41236.1|41216.1|41236.1|41216.1|41220.1|41200.1|10
1633491030000|2021-10-06 03:30:30|41237.6|41217.6|41238.6|41218.6|41238.6|41218.6|41237.2|41217.2|6
1633491040000|2021-10-06 03:30:40|41241.1|41221.1|41250.1|41230.1|41250.1|41230.1|41241.1|41221.1|6
1633491050000|2021-10-06 03:30:50|41252.6|41232.6|41257.6|41237.6|41257.6|41237.6|41252.6|41232.6|2
1633491060000|2021-10-06 03:31:00|41258.6|41238.6|41253.6|41233.6|41258.6|41238.6|41252.2|41232.2|3
1633491070000|2021-10-06 03:31:10|41252.2|41232.2|41258.6|41238.6|41258.6|41238.6|41251.1|41231.1|3
1633491080000|2021-10-06 03:31:20|41260.1|41240.1|41261.1|41241.1|41263.6|41243.6|41258.6|41238.6|5
1633491090000|2021-10-06 03:31:30|41258.6|41238.6|41258.6|41238.6|41258.6|41238.6|41258.6|41238.6|5
1633491100000|2021-10-06 03:31:40|||||||||2
1633491110000|2021-10-06 03:31:50|41261.1|41241.1|41261.1|41241.1|41261.1|41241.1|41261.1|41241.1|5
1633491130000|2021-10-06 03:32:10|41258.6|41238.6|41261.1|41241.1|41261.1|41241.1|41258.6|41238.6|0
1633491140000|2021-10-06 03:32:20|41260.1|41240.1|41261.1|41241.1|41261.1|41241.1|41258.6|41238.6|9
1633491150000|2021-10-06 03:32:30|41264|41244|41266.1|41246.1|41266.1|41246.1|41264|41244|0
1633491160000|2021-10-06 03:32:40|41267.2|41247.2|41263.6|41243.6|41267.2|41247.2|41263.6|41243.6|2
1633491170000|2021-10-06 03:32:50|41261.1|41241.1|41261.1|41241.1|41261.1|41241.1|41261.1|41241.1|0
1633491180000|2021-10-06 03:33:00|41259.7|41239.7|41256.1|41236.1|41259.7|41239.7|41256.1|41236.1|5
1633491190000|2021-10-06 03:33:10|41253.6|41233.6|41248.6|41228.6|41253.6|41233.6|41248.6|41228.6|0
1633491200000|2021-10-06 03:33:20|41253.6|41233.6|41253.6|41233.6|41253.6|41233.6|41253.6|41233.6|2
1633491210000|2021-10-06 03:33:30|||||||||1
1633491220000|2021-10-06 03:33:40|41252.2|41232.2|41248.6|41228.6|41253.6|41233.6|41248.6|41228.6|2
1633491230000|2021-10-06 03:33:50|41250.1|41230.1|41252.6|41232.6|41252.6|41232.6|41248.6|41228.6|0
1633491240000|2021-10-06 03:34:00|41253.6|41233.6|41253.6|41233.6|41253.6|41233.6|41248.6|41228.6|2
1633491250000|2021-10-06 03:34:10|41255.1|41235.1|41261.1|41241.1|41261.1|41241.1|41255.1|41235.1|1
1633491260000|2021-10-06 03:34:20|41258.6|41238.6|41258.6|41238.6|41258.6|41238.6|41258.6|41238.6|0
1633491270000|2021-10-06 03:34:30|41263.6|41243.6|41263.6|41243.6|41263.6|41243.6|41263.6|41243.6|1
1633491280000|2021-10-06 03:34:40|41266.1|41246.1|41262.2|41242.2|41268.6|41248.6|41262.2|41242.2|1
1633491290000|2021-10-06 03:34:50|41261.1|41241.1|41283.6|41263.6|41286.1|41266.1|41258.6|41238.6|26
1633491300000|2021-10-06 03:35:00|41282.6|41262.6|41268.2|41248.2|41282.6|41262.6|41268.2|41248.2|6
1633491310000|2021-10-06 03:35:10|41265.1|41245.1|41254.7|41234.7|41265.1|41245.1|41254.7|41234.7|2
1633491320000|2021-10-06 03:35:20|41253.6|41233.6|41253.6|41233.6|41253.6|41233.6|41253.6|41233.6|0
1633491330000|2021-10-06 03:35:30|||||||||1
1633491340000|2021-10-06 03:35:40|41251.1|41231.1|41253.6|41233.6|41253.6|41233.6|41251.1|41231.1|3
1633491350000|2021-10-06 03:35:50|41256.1|41236.1|41256.1|41236.1|41256.1|41236.1|41253.6|41233.6|0
1633491360000|2021-10-06 03:36:00|41257.2|41237.2|41257.2|41237.2|41257.2|41237.2|41257.2|41237.2|0
1633491370000|2021-10-06 03:36:10|41256.1|41236.1|41253.6|41233.6|41256.1|41236.1|41253.6|41233.6|0
1633491380000|2021-10-06 03:36:20|41255.1|41235.1|41258.6|41238.6|41258.6|41238.6|41255.1|41235.1|1
1633491390000|2021-10-06 03:36:30|41260.1|41240.1|41263.6|41243.6|41263.6|41243.6|41260.1|41240.1|0
1633491400000|2021-10-06 03:36:40|41266.1|41246.1|41266.1|41246.1|41266.1|41246.1|41266.1|41246.1|1
1633491410000|2021-10-06 03:36:50|41263.6|41243.6|41263.6|41243.6|41263.6|41243.6|41263.6|41243.6|3
1633491420000|2021-10-06 03:37:00|41268.6|41248.6|41271.1|41251.1|41271.1|41251.1|41268.2|41248.2|1
1633491440000|2021-10-06 03:37:20|||||||||1
1633491450000|2021-10-06 03:37:30|41269|41249|41261.1|41241.1|41269|41249|41261.1|41241.1|1
1633491460000|2021-10-06 03:37:40|41253.6|41233.6|41251.1|41231.1|41253.6|41233.6|41251.1|41231.1|2
1633491470000|2021-10-06 03:37:50|41250.1|41230.1|41253.6|41233.6|41253.6|41233.6|41248.6|41228.6|3
1633491480000|2021-10-06 03:38:00|41248.6|41228.6|41248.6|41228.6|41252.1|41232.1|41248.6|41228.6|0
1633491490000|2021-10-06 03:38:10|41247.1|41227.1|41246.1|41226.1|41247.1|41227.1|41246.1|41226.1|4
1633491510000|2021-10-06 03:38:30|41245.1|41225.1|41246.1|41226.1|41246.1|41226.1|41243.6|41223.6|1
1633491520000|2021-10-06 03:38:40|41263.6|41243.6|41266.1|41246.1|41266.1|41246.1|41263.6|41243.6|1
1633491530000|2021-10-06 03:38:50|41267.1|41247.1|41268.6|41248.6|41268.6|41248.6|41267.1|41247.1|0
1633491540000|2021-10-06 03:39:00|41271.1|41251.1|41272.6|41252.6|41272.6|41252.6|41271.1|41251.1|1
1633491550000|2021-10-06 03:39:10|41273.6|41253.6|41271.1|41251.1|41273.6|41253.6|41271.1|41251.1|0
1633491560000|2021-10-06 03:39:20|41273.6|41253.6|41271.1|41251.1|41273.6|41253.6|41271.1|41251.1|3
1633491570000|2021-10-06 03:39:30|41273.6|41253.6|41271.1|41251.1|41273.6|41253.6|41271.1|41251.1|1
1633491600000|2021-10-06 03:40:00|41268.6|41248.6|41266.1|41246.1|41268.6|41248.6|41266.1|41246.1|0
1633491610000|2021-10-06 03:40:10|41267.6|41247.6|41268.6|41248.6|41268.6|41248.6|41267.6|41247.6|2
1633491620000|2021-10-06 03:40:20|41277.6|41257.6|41281.1|41261.1|41281.1|41261.1|41277.6|41257.6|6
1633491630000|2021-10-06 03:40:30|41279.6|41259.6|41282.1|41262.1|41282.1|41262.1|41278.6|41258.6|1
1633491640000|2021-10-06 03:40:40|41278.6|41258.6|41278.6|41258.6|41281.1|41261.1|41278.6|41258.6|0
1633491650000|2021-10-06 03:40:50|41276.1|41256.1|41273.6|41253.6|41276.1|41256.1|41273.6|41253.6|0
1633491680000|2021-10-06 03:41:20|||||||||1
1633491690000|2021-10-06 03:41:30|41271.1|41251.1|41272.1|41252.1|41272.1|41252.1|41271.1|41251.1|3
1633491700000|2021-10-06 03:41:40|41271.1|41251.1|41271.1|41251.1|41271.1|41251.1|41271.1|41251.1|0
1633491710000|2021-10-06 03:41:50|41268.6|41248.6|41266.1|41246.1|41268.6|41248.6|41266.1|41246.1|3
1633491720000|2021-10-06 03:42:00|41267.6|41247.6|41267.6|41247.6|41267.6|41247.6|41265.1|41245.1|1
1633491730000|2021-10-06 03:42:10|41269|41249|41267.6|41247.6|41269|41249|41267.6|41247.6|0
1633491740000|2021-10-06 03:42:20|41268.6|41248.6|41268.6|41248.6|41268.6|41248.6|41268.6|41248.6|1
1633491750000|2021-10-06 03:42:30|41267.6|41247.6|41270.1|41250.1|41270.1|41250.1|41267.6|41247.6|0
1633491760000|2021-10-06 03:42:40|41271.5|41251.5|41271.5|41251.5|41271.5|41251.5|41271.5|41251.5|2
1633491790000|2021-10-06 03:43:10|41273|41253|41274.5|41254.5|41274.5|41254.5|41273|41253|1
1633491800000|2021-10-06 03:43:20|41273|41253|41274|41254|41274|41254|41273|41253|0
1633491810000|2021-10-06 03:43:30|41276.5|41256.5|41275.1|41255.1|41276.5|41256.5|41274|41254|1
1633491820000|2021-10-06 03:43:40|41276.5|41256.5|41275.1|41255.1|41277.6|41257.6|41275.1|41255.1|0
1633491830000|2021-10-06 03:43:50|41272.6|41252.6|41272.6|41252.6|41272.6|41252.6|41272.6|41252.6|1
1633491850000|2021-10-06 03:44:10|41270.1|41250.1|41288.6|41268.6|41288.6|41268.6|41270.1|41250.1|10
1633491860000|2021-10-06 03:44:20|41291.1|41271.1|41300.1|41280.1|41300.1|41280.1|41291.1|41271.1|2
1633491870000|2021-10-06 03:44:30|41301.5|41281.5|41299|41279|41301.5|41281.5|41299|41279|1
1633491890000|2021-10-06 03:44:50|41297.6|41277.6|41297.6|41277.6|41297.6|41277.6|41295.1|41275.1|1
1633491900000|2021-10-06 03:45:00|||||||||1
1633491910000|2021-10-06 03:45:10|41299|41279|41301.5|41281.5|41301.5|41281.5|41299|41279|1
1633491920000|2021-10-06 03:45:20|41297.6|41277.6|41292.6|41272.6|41297.6|41277.6|41292.6|41272.6|1
1633491930000|2021-10-06 03:45:30|41291.1|41271.1|41288.6|41268.6|41291.1|41271.1|41288.6|41268.6|0
1633491940000|2021-10-06 03:45:40|41287.6|41267.6|41288.6|41268.6|41291.1|41271.1|41287.6|41267.6|0
1633491950000|2021-10-06 03:45:50|41290.1|41270.1|41292.6|41272.6|41292.6|41272.6|41290.1|41270.1|1
1633491960000|2021-10-06 03:46:00|41290.1|41270.1|41286.1|41266.1|41290.1|41270.1|41286.1|41266.1|0
1633491970000|2021-10-06 03:46:10|41285.1|41265.1|41285.1|41265.1|41285.1|41265.1|41285.1|41265.1|0
1633491990000|2021-10-06 03:46:30|41287.6|41267.6|41292.6|41272.6|41292.6|41272.6|41287.6|41267.6|4
1633492000000|2021-10-06 03:46:40|41295.1|41275.1|41295.1|41275.1|41295.1|41275.1|41295.1|41275.1|0
1633492020000|2021-10-06 03:47:00|41296.5|41276.5|41300.1|41280.1|41300.1|41280.1|41295.1|41275.1|6
1633492030000|2021-10-06 03:47:10|41302.6|41282.6|41306.5|41286.5|41306.5|41286.5|41302.6|41282.6|3
1633492040000|2021-10-06 03:47:20|41307.6|41287.6|41307.6|41287.6|41307.6|41287.6|41307.6|41287.6|1
1633492060000|2021-10-06 03:47:40|41310.1|41290.1|41310.1|41290.1|41310.1|41290.1|41310.1|41290.1|0
1633492070000|2021-10-06 03:47:50|41312.6|41292.6|41312.6|41292.6|41315.1|41295.1|41312.6|41292.6|1
1633492080000|2021-10-06 03:48:00|41315.1|41295.1|41315.1|41295.1|41315.1|41295.1|41312.6|41292.6|2
1633492090000|2021-10-06 03:48:10|41317.6|41297.6|41315.1|41295.1|41317.6|41297.6|41315.1|41295.1|3
1633492100000|2021-10-06 03:48:20|41312.6|41292.6|41310.1|41290.1|41312.6|41292.6|41310.1|41290.1|1
1633492110000|2021-10-06 03:48:30|41311.5|41291.5|41312.6|41292.6|41312.6|41292.6|41311.5|41291.5|0
1633492120000|2021-10-06 03:48:40|41314|41294|41315.1|41295.1|41315.1|41295.1|41314|41294|0
1633492130000|2021-10-06 03:48:50|41317.6|41297.6|41317.6|41297.6|41317.6|41297.6|41317.6|41297.6|3
1633492140000|2021-10-06 03:49:00|41320.1|41300.1|41320.5|41300.5|41323|41303|41318.6|41298.6|1
1633492150000|2021-10-06 03:49:10|41323|41303|41321.9|41301.9|41323|41303|41320.5|41300.5|0
1633492160000|2021-10-06 03:49:20|41323|41303|41320.5|41300.5|41323|41303|41320.5|41300.5|0
1633492170000|2021-10-06 03:49:30|41323|41303|41323|41303|41323|41303|41323|41303|1
1633492180000|2021-10-06 03:49:40|41320.5|41300.5|41321.5|41301.5|41323|41303|41320.5|41300.5|0
1633492190000|2021-10-06 03:49:50|41317.6|41297.6|41307.6|41287.6|41317.6|41297.6|41307.6|41287.6|1
1633492200000|2021-10-06 03:50:00|41309|41289|41312.6|41292.6|41315.1|41295.1|41309|41289|7
1633492210000|2021-10-06 03:50:10|||||||||2
1633492230000|2021-10-06 03:50:30|41314|41294|41315.1|41295.1|41315.1|41295.1|41314|41294|5
1633492240000|2021-10-06 03:50:40|41316.1|41296.1|41317.6|41297.6|41317.6|41297.6|41316.1|41296.1|1
1633492250000|2021-10-06 03:50:50|41335.1|41315.1|41335.1|41315.1|41335.1|41315.1|41335.1|41315.1|2
1633492260000|2021-10-06 03:51:00|41334|41314|41347.6|41327.6|41347.6|41327.6|41334|41314|11
1633492270000|2021-10-06 03:51:10|41345.1|41325.1|41349|41329|41349|41329|41345.1|41325.1|7
1633492280000|2021-10-06 03:51:20|41347.6|41327.6|41352.6|41332.6|41352.6|41332.6|41347.6|41327.6|1
1633492300000|2021-10-06 03:51:40|||||||||1
1633492310000|2021-10-06 03:51:50|||||||||3
1633492320000|2021-10-06 03:52:00|41349.6|41329.6|41346.1|41326.1|41349.6|41329.6|41346.1|41326.1|5
1633492340000|2021-10-06 03:52:20|41344.6|41324.6|41343.6|41323.6|41345.1|41325.1|41343.6|41323.6|1
1633492350000|2021-10-06 03:52:30|41342.6|41322.6|41342.6|41322.6|41345.1|41325.1|41342.6|41322.6|0
1633492360000|2021-10-06 03:52:40|41343.6|41323.6|41366.5|41346.5|41366.5|41346.5|41342.6|41322.6|5
1633492370000|2021-10-06 03:52:50|41365.1|41345.1|41365.1|41345.1|41365.1|41345.1|41365.1|41345.1|3
1633492400000|2021-10-06 03:53:20|41361.5|41341.5|41362.6|41342.6|41362.6|41342.6|41358.6|41338.6|3
1633492420000|2021-10-06 03:53:40|41366.5|41346.5|41369|41349|41369|41349|41366.5|41346.5|4
1633492430000|2021-10-06 03:53:50|41371.5|41351.5|41371.5|41351.5|41371.5|41351.5|41371.5|41351.5|0
1633492440000|2021-10-06 03:54:00|41370.1|41350.1|41377.6|41357.6|41377.6|41357.6|41370.1|41350.1|3
1633492450000|2021-10-06 03:54:10|41376.5|41356.5|41387.6|41367.6|41387.6|41367.6|41375.1|41355.1|10
1633492460000|2021-10-06 03:54:20|41385.1|41365.1|41387.6|41367.6|41387.6|41367.6|41385.1|41365.1|3
1633492470000|2021-10-06 03:54:30|41389|41369|41392.6|41372.6|41392.6|41372.6|41389|41369|8
1633492480000|2021-10-06 03:54:40|41395.1|41375.1|41395.1|41375.1|41395.1|41375.1|41395.1|41375.1|1
1633492490000|2021-10-06 03:54:50|41397.6|41377.6|41401.5|41381.5|41401.5|41381.5|41397.6|41377.6|6
1633492500000|2021-10-06 03:55:00|41405.5|41385.5|41404.4|41384.4|41405.5|41385.5|41404.4|41384.4|7
1633492510000|2021-10-06 03:55:10|41403|41383|41403|41383|41403|41383|41403|41383|0
1633492520000|2021-10-06 03:55:20|41404|41384|41404|41384|41404|41384|41404|41384|1
1633492530000|2021-10-06 03:55:30|41403|41383|41404|41384|41404|41384|41401.5|41381.5|6
1633492540000|2021-10-06 03:55:40|41401.5|41381.5|41401.5|41381.5|41401.5|41381.5|41401.5|41381.5|2
1633492590000|2021-10-06 03:56:30|41404.4|41384.4|41404.4|41384.4|41404.4|41384.4|41403|41383|12
1633492610000|2021-10-06 03:56:50|41403|41383|41401.5|41381.5|41404.4|41384.4|41401.5|41381.5|1
1633492630000|2021-10-06 03:57:10|41400.1|41380.1|41401.5|41381.5|41401.5|41381.5|41400.1|41380.1|1
1633492640000|2021-10-06 03:57:20|||||||||2
1633492650000|2021-10-06 03:57:30|41399|41379|41396.5|41376.5|41399|41379|41396.5|41376.5|3
1633492660000|2021-10-06 03:57:40|41395.1|41375.1|41395.1|41375.1|41395.1|41375.1|41395.1|41375.1|2
1633492710000|2021-10-06 03:58:30|41395|41375|41395|41375|41395|41375|41395|41375|0
1633492740000|2021-10-06 03:59:00|41392.5|41372.5|41381.5|41361.5|41392.5|41372.5|41381.5|41361.5|0
1633492750000|2021-10-06 03:59:10|41375|41355|41375|41355|41375|41355|41375|41355|1
1633492760000|2021-10-06 03:59:20|41371.5|41351.5|41368.6|41348.6|41371.5|41351.5|41368.6|41348.6|3
1633492770000|2021-10-06 03:59:30|||||||||1
1633492800000|2021-10-06 04:00:00|41370|41350|41382.5|41362.5|41385|41365|41370|41350|10
1633492810000|2021-10-06 04:00:10|||||||||2
1633492850000|2021-10-06 04:00:50|41373.6|41353.6|41373.6|41353.6|41373.6|41353.6|41373.6|41353.6|2
1633492870000|2021-10-06 04:01:10|41370|41350|41370|41350|41370|41350|41370|41350|0
1633492880000|2021-10-06 04:01:20|41367.5|41347.5|41367.5|41347.5|41367.5|41347.5|41367.5|41347.5|2
1633492900000|2021-10-06 04:01:40|41368.6|41348.6|41370|41350|41370|41350|41368.6|41348.6|3
1633492930000|2021-10-06 04:02:10|41392.5|41372.5|41391.1|41371.1|41392.5|41372.5|41391.1|41371.1|11
1633492950000|2021-10-06 04:02:30|41392.5|41372.5|41390|41370|41392.5|41372.5|41390|41370|1
1633492960000|2021-10-06 04:02:40|41391.1|41371.1|41399.4|41379.4|41399.4|41379.4|41391.1|41371.1|12
1633492970000|2021-10-06 04:02:50|41398|41378|41392.5|41372.5|41398|41378|41390|41370|10
1633492980000|2021-10-06 04:03:00|||||||||1
1633493000000|2021-10-06 04:03:20|41390|41370|41377.5|41357.5|41390|41370|41377.5|41357.5|2
1633493010000|2021-10-06 04:03:30|41376.5|41356.5|41375|41355|41376.5|41356.5|41375|41355|0
1633493020000|2021-10-06 04:03:40|41376.5|41356.5|41377.5|41357.5|41377.5|41357.5|41376.5|41356.5|0
1633493030000|2021-10-06 04:03:50|41379|41359|41375|41355|41379|41359|41375|41355|1
1633493040000|2021-10-06 04:04:00|41372.5|41352.5|41372.5|41352.5|41372.5|41352.5|41372.5|41352.5|1
1633493060000|2021-10-06 04:04:20|||||||||2
1633493100000|2021-10-06 04:05:00|41371.1|41351.1|41372.5|41352.5|41372.5|41352.5|41371.1|41351.1|2
1633493120000|2021-10-06 04:05:20|41367.5|41347.5|41367.5|41347.5|41367.5|41347.5|41367.5|41347.5|0
1633493130000|2021-10-06 04:05:30|41370|41350|41367.5|41347.5|41370|41350|41367.5|41347.5|2
1633493140000|2021-10-06 04:05:40|||||||||2
1633493150000|2021-10-06 04:05:50|41370|41350|41367.5|41347.5|41370|41350|41367.5|41347.5|1
1633493160000|2021-10-06 04:06:00|41370|41350|41370|41350|41372.5|41352.5|41370|41350|4
1633493190000|2021-10-06 04:06:30|41374|41354|41385|41365|41386.5|41366.5|41374|41354|13
1633493200000|2021-10-06 04:06:40|41386.1|41366.1|41385|41365|41386.1|41366.1|41385|41365|1
1633493220000|2021-10-06 04:07:00|41384|41364|41382.5|41362.5|41384|41364|41382.5|41362.5|0
1633493230000|2021-10-06 04:07:10|41381.5|41361.5|41380|41360|41381.5|41361.5|41378.6|41358.6|1
1633493240000|2021-10-06 04:07:20|41378.6|41358.6|41378.6|41358.6|41378.6|41358.6|41378.6|41358.6|0
1633493250000|2021-10-06 04:07:30|41377.5|41357.5|41377.5|41357.5|41377.5|41357.5|41377.5|41357.5|2
1633493260000|2021-10-06 04:07:40|41375|41355|41400.5|41380.5|41400.5|41380.5|41372.5|41352.5|59
1633493270000|2021-10-06 04:07:50|41399.4|41379.4|41392.5|41372.5|41399.4|41379.4|41390|41370|4
1633493280000|2021-10-06 04:08:00|41394|41374|41395.5|41375.5|41395.5|41375.5|41394|41374|0
1633493300000|2021-10-06 04:08:20|41394|41374|41394|41374|41394|41374|41394|41374|0
1633493320000|2021-10-06 04:08:40|41396.9|41376.9|41392.5|41372.5|41396.9|41376.9|41392.5|41372.5|8
1633493330000|2021-10-06 04:08:50|41391.1|41371.1|41390|41370|41391.1|41371.1|41387.5|41367.5|1
1633493340000|2021-10-06 04:09:00|41389|41369|41387.5|41367.5|41389|41369|41387.5|41367.5|1
1633493350000|2021-10-06 04:09:10|41386.1|41366.1|41387.5|41367.5|41387.5|41367.5|41385|41365|2
1633493360000|2021-10-06 04:09:20|41386.1|41366.1|41385|41365|41387.5|41367.5|41385|41365|2
1633493370000|2021-10-06 04:09:30|41386.5|41366.5|41370|41350|41387.5|41367.5|41370|41350|5
1633493380000|2021-10-06 04:09:40|41368|41348|41367.5|41347.5|41368|41348|41367.5|41347.5|5
1633493390000|2021-10-06 04:09:50|41366.5|41346.5|41365|41345|41366.5|41346.5|41365|41345|4
1633493400000|2021-10-06 04:10:00|||||||||1
1633493410000|2021-10-06 04:10:10|41360|41340|41364|41344|41364|41344|41360|41340|4
1633493440000|2021-10-06 04:10:40|41365|41345|41365|41345|41365|41345|41365|41345|2
1633493460000|2021-10-06 04:11:00|41366.1|41346.1|41363.6|41343.6|41366.1|41346.1|41363.6|41343.6|1
1633493520000|2021-10-06 04:12:00|41362.5|41342.5|41362.5|41342.5|41362.5|41342.5|41362.5|41342.5|0
1633493530000|2021-10-06 04:12:10|41363.6|41343.6|41365|41345|41365|41345|41363.6|41343.6|3
1633493540000|2021-10-06 04:12:20|41363.6|41343.6|41362.5|41342.5|41363.6|41343.6|41362.5|41342.5|5
1633493550000|2021-10-06 04:12:30|41360|41340|41359|41339|41360|41340|41358.6|41338.6|0
1633493560000|2021-10-06 04:12:40|41357.5|41337.5|41360|41340|41360|41340|41357.5|41337.5|0
1633493590000|2021-10-06 04:13:10|41359|41339|41359|41339|41359|41339|41359|41339|0
1633493600000|2021-10-06 04:13:20|41355|41335|41355|41335|41355|41335|41355|41335|0
1633493610000|2021-10-06 04:13:30|41357.5|41337.5|41352.5|41332.5|41357.5|41337.5|41352.5|41332.5|1
1633493640000|2021-10-06 04:14:00|41351.1|41331.1|41342.5|41322.5|41351.1|41331.1|41342.5|41322.5|5
1633493660000|2021-10-06 04:14:20|41340|41320|41337.5|41317.5|41340|41320|41337.5|41317.5|1
1633493670000|2021-10-06 04:14:30|41334.6|41314.6|41337.5|41317.5|41337.5|41317.5|41334|41314|1
1633493680000|2021-10-06 04:14:40|41335.5|41315.5|41337.5|41317.5|41337.5|41317.5|41332.5|41312.5|2
1633493690000|2021-10-06 04:14:50|41335|41315|41337.5|41317.5|41337.5|41317.5|41335|41315|1
1633493720000|2021-10-06 04:15:20|41335|41315|41332.5|41312.5|41335|41315|41332.5|41312.5|2
1633493730000|2021-10-06 04:15:30|41335|41315|41332.5|41312.5|41335|41315|41332.5|41312.5|0
1633493740000|2021-10-06 04:15:40|41331.1|41311.1|41332.5|41312.5|41332.5|41312.5|41330|41310|4
1633493750000|2021-10-06 04:15:50|41335|41315|41335|41315|41335|41315|41335|41315|0
1633493770000|2021-10-06 04:16:10|||||||||1
1633493780000|2021-10-06 04:16:20|41362.5|41342.5|41365|41345|41365|41345|41362.5|41342.5|7
1633493790000|2021-10-06 04:16:30|41362.5|41342.5|41362.5|41342.5|41362.5|41342.5|41362.5|41342.5|3
1633493800000|2021-10-06 04:16:40|41361.1|41341.1|41357.5|41337.5|41361.1|41341.1|41357.5|41337.5|0
1633493810000|2021-10-06 04:16:50|41359|41339|41362.5|41342.5|41362.5|41342.5|41357.5|41337.5|0
1633493820000|2021-10-06 04:17:00|41360|41340|41360|41340|41362.5|41342.5|41360|41340|0
1633493830000|2021-10-06 04:17:10|41362.5|41342.5|41362.5|41342.5|41362.5|41342.5|41362.5|41342.5|0
1633493840000|2021-10-06 04:17:20|41360|41340|41360|41340|41360|41340|41360|41340|0
1633493850000|2021-10-06 04:17:30|41357.5|41337.5|41357.5|41337.5|41357.5|41337.5|41357.5|41337.5|1
1633493860000|2021-10-06 04:17:40|||||||||2
1633493890000|2021-10-06 04:18:10|41359|41339|41359|41339|41360|41340|41359|41339|0
1633493900000|2021-10-06 04:18:20|41355|41335|41355|41335|41355|41335|41355|41335|3
1633493910000|2021-10-06 04:18:30|41352.5|41332.5|41347.5|41327.5|41352.5|41332.5|41347.5|41327.5|1
1633493920000|2021-10-06 04:18:40|41349|41329|41349|41329|41349|41329|41349|41329|0
1633493960000|2021-10-06 04:19:20|41347.5|41327.5|41347.5|41327.5|41347.5|41327.5|41347.5|41327.5|1
1633493970000|2021-10-06 04:19:30|41346.1|41326.1|41340|41320|41346.1|41326.1|41340|41320|0
1633493990000|2021-10-06 04:19:50|41337.5|41317.5|41337.5|41317.5|41339|41319|41337.5|41317.5|0
1633494000000|2021-10-06 04:20:00|41336.1|41316.1|41340|41320|41340|41320|41327.5|41307.5|0
1633494010000|2021-10-06 04:20:10|41337.5|41317.5|41337.5|41317.5|41337.5|41317.5|41337.5|41317.5|2
1633494090000|2021-10-06 04:21:30|41335|41315|41335|41315|41337.5|41317.5|41335|41315|0
1633494100000|2021-10-06 04:21:40|41333.6|41313.6|41327.5|41307.5|41333.6|41313.6|41327.5|41307.5|0
1633494110000|2021-10-06 04:21:50|41332.5|41312.5|41327.5|41307.5|41332.5|41312.5|41327.5|41307.5|0
1633494120000|2021-10-06 04:22:00|41330|41310|41332.5|41312.5|41332.5|41312.5|41330|41310|2
1633494130000|2021-10-06 04:22:10|41331.1|41311.1|41330|41310|41331.1|41311.1|41330|41310|0
1633494140000|2021-10-06 04:22:20|41332.5|41312.5|41332.5|41312.5|41332.5|41312.5|41332.5|41312.5|0
1633494160000|2021-10-06 04:22:40|41333.6|41313.6|41335|41315|41335|41315|41333.6|41313.6|1
1633494230000|2021-10-06 04:23:50|41337.5|41317.5|41337.5|41317.5|41337.5|41317.5|41337.5|41317.5|0
1633494240000|2021-10-06 04:24:00|41336.1|41316.1|41337.5|41317.5|41337.5|41317.5|41335|41315|6
1633494250000|2021-10-06 04:24:10|41338.6|41318.6|41340|41320|41340|41320|41338.6|41318.6|4
1633494260000|2021-10-06 04:24:20|41341.5|41321.5|41342.5|41322.5|41344|41324|41341.5|41321.5|3
1633494270000|2021-10-06 04:24:30|41344|41324|41352.5|41332.5|41352.5|41332.5|41344|41324|4
1633494290000|2021-10-06 04:24:50|41351.5|41331.5|41347.5|41327.5|41351.5|41331.5|41347.5|41327.5|1
1633494300000|2021-10-06 04:25:00|41345.4|41325.4|41340|41320|41345.4|41325.4|41340|41320|2
1633494310000|2021-10-06 04:25:10|41337.5|41317.5|41335|41315|41337.5|41317.5|41335|41315|0
1633494320000|2021-10-06 04:25:20|41331.1|41311.1|41350|41330|41350|41330|41331.1|41311.1|8
1633494330000|2021-10-06 04:25:30|41351.1|41331.1|41347.5|41327.5|41351.1|41331.1|41347.5|41327.5|5
1633494340000|2021-10-06 04:25:40|41346.1|41326.1|41346.1|41326.1|41348.6|41328.6|41346.1|41326.1|0
1633494350000|2021-10-06 04:25:50|41347.5|41327.5|41347.5|41327.5|41347.5|41327.5|41347.5|41327.5|0
1633494360000|2021-10-06 04:26:00|41346.5|41326.5|41342.5|41322.5|41346.5|41326.5|41342.5|41322.5|0
1633494370000|2021-10-06 04:26:10|41343.6|41323.6|41343.6|41323.6|41343.6|41323.6|41343.6|41323.6|1
1633494380000|2021-10-06 04:26:20|41345|41325|41345|41325|41345|41325|41345|41325|0
1633494390000|2021-10-06 04:26:30|41346.5|41326.5|41352.5|41332.5|41356.1|41336.1|41346.5|41326.5|4
1633494400000|2021-10-06 04:26:40|41356.9|41336.9|41356.9|41336.9|41356.9|41336.9|41356.9|41336.9|6
1633494410000|2021-10-06 04:26:50|41358.4|41338.4|41360.4|41340.4|41360.4|41340.4|41358.4|41338.4|1
1633494420000|2021-10-06 04:27:00|41359|41339|41360.4|41340.4|41360.4|41340.4|41357.9|41337.9|0
1633494440000|2021-10-06 04:27:20|41360|41340|41357.5|41337.5|41360.4|41340.4|41356.5|41336.5|1
1633494450000|2021-10-06 04:27:30|41356.1|41336.1|41352.5|41332.5|41356.5|41336.5|41351.1|41331.1|0
1633494460000|2021-10-06 04:27:40|41350|41330|41350|41330|41350|41330|41350|41330|0
1633494470000|2021-10-06 04:27:50|41348.6|41328.6|41348.6|41328.6|41348.6|41328.6|41347.5|41327.5|0
1633494480000|2021-10-06 04:28:00|41350|41330|41348.6|41328.6|41350|41330|41348.6|41328.6|0
1633494500000|2021-10-06 04:28:20|41346.1|41326.1|41336.1|41316.1|41346.1|41326.1|41336.1|41316.1|3
1633494520000|2021-10-06 04:28:40|41337.5|41317.5|41337.5|41317.5|41337.5|41317.5|41335|41315|1
1633494530000|2021-10-06 04:28:50|41335|41315|41335|41315|41335|41315|41335|41315|0
1633494540000|2021-10-06 04:29:00|41336.1|41316.1|41347.5|41327.5|41348.6|41328.6|41336.1|41316.1|5
1633494550000|2021-10-06 04:29:10|41348.6|41328.6|41348.6|41328.6|41350|41330|41348.6|41328.6|0
1633494560000|2021-10-06 04:29:20|41347.5|41327.5|41352.5|41332.5|41352.5|41332.5|41347.5|41327.5|6
1633494570000|2021-10-06 04:29:30|||||||||2
1633494580000|2021-10-06 04:29:40|||||||||1
1633494590000|2021-10-06 04:29:50|41354.6|41334.6|41366|41346|41366|41346|41354.6|41334.6|10
1633494600000|2021-10-06 04:30:00|41365|41345|41366.5|41346.5|41367.5|41347.5|41365|41345|6
1633494610000|2021-10-06 04:30:10|41369|41349|41366.5|41346.5|41369|41349|41366.5|41346.5|2
1633494620000|2021-10-06 04:30:20|||||||||2
1633494630000|2021-10-06 04:30:30|41360|41340|41357.9|41337.9|41360|41340|41357.9|41337.9|16
1633494640000|2021-10-06 04:30:40|41356.9|41336.9|41352.5|41332.5|41356.9|41336.9|41352.5|41332.5|0
1633494670000|2021-10-06 04:31:10|41351.5|41331.5|41350|41330|41351.5|41331.5|41350|41330|0
1633494680000|2021-10-06 04:31:20|41346|41326|41337.5|41317.5|41346|41326|41337.5|41317.5|1
1633494710000|2021-10-06 04:31:50|41340|41320|41342.5|41322.5|41342.5|41322.5|41340|41320|4
1633494720000|2021-10-06 04:32:00|41343.5|41323.5|41347.5|41327.5|41347.5|41327.5|41343.5|41323.5|1
1633494730000|2021-10-06 04:32:10|41350|41330|41351|41331|41351|41331|41348.5|41328.5|0
1633494740000|2021-10-06 04:32:20|41348.5|41328.5|41351|41331|41351|41331|41348.5|41328.5|0
1633494750000|2021-10-06 04:32:30|41355|41335|41355|41335|41355|41335|41355|41335|1
1633494760000|2021-10-06 04:32:40|41356|41336|41358.5|41338.5|41358.5|41338.5|41356|41336|2
1633494770000|2021-10-06 04:32:50|41361|41341|41362.5|41342.5|41362.5|41342.5|41361|41341|0
1633494790000|2021-10-06 04:33:10|41364|41344|41369|41349|41369|41349|41362.5|41342.5|4
1633494800000|2021-10-06 04:33:20|41367.9|41347.9|41366.5|41346.5|41367.9|41347.9|41366.5|41346.5|2
1633494810000|2021-10-06 04:33:30|41365|41345|41366.5|41346.5|41366.5|41346.5|41365|41345|0
1633494830000|2021-10-06 04:33:50|||||||||1
1633494840000|2021-10-06 04:34:00|41365|41345|41364|41344|41365|41345|41364|41344|1
1633494870000|2021-10-06 04:34:30|41365.4|41345.4|41365.4|41345.4|41365.4|41345.4|41365.4|41345.4|0
1633494880000|2021-10-06 04:34:40|41367.9|41347.9|41367.9|41347.9|41367.9|41347.9|41367.9|41347.9|0
1633494890000|2021-10-06 04:34:50|41366.5|41346.5|41375|41355|41375|41355|41366.5|41346.5|8
1633494910000|2021-10-06 04:35:10|41372.5|41352.5|41372.5|41352.5|41372.5|41352.5|41372.5|41352.5|1
1633494930000|2021-10-06 04:35:30|41371|41351|41367.5|41347.5|41371|41351|41367.5|41347.5|2
1633494940000|2021-10-06 04:35:40|41364.6|41344.6|41362.5|41342.5|41364.6|41344.6|41362.5|41342.5|1
1633494950000|2021-10-06 04:35:50|||||||||1
1633494960000|2021-10-06 04:36:00|||||||||3
1633494970000|2021-10-06 04:36:10|41361|41341|41361|41341|41361|41341|41361|41341|0
1633494980000|2021-10-06 04:36:20|41362.5|41342.5|41361|41341|41362.5|41342.5|41361|41341|0
1633494990000|2021-10-06 04:36:30|41360|41340|41360|41340|41360|41340|41360|41340|0
1633495000000|2021-10-06 04:36:40|41361.5|41341.5|41362.5|41342.5|41362.5|41342.5|41361.5|41341.5|2
1633495030000|2021-10-06 04:37:10|41364|41344|41362.5|41342.5|41364|41344|41362.5|41342.5|1
1633495090000|2021-10-06 04:38:10|||||||||2
1633495100000|2021-10-06 04:38:20|||||||||1
1633495110000|2021-10-06 04:38:30|41361|41341|41362.5|41342.5|41362.5|41342.5|41361|41341|0
1633495120000|2021-10-06 04:38:40|41360|41340|41357.5|41337.5|41360|41340|41357.5|41337.5|3
1633495140000|2021-10-06 04:39:00|41356.5|41336.5|41352.5|41332.5|41356.5|41336.5|41352.5|41332.5|1
1633495170000|2021-10-06 04:39:30|41350.4|41330.4|41343.5|41323.5|41350.4|41330.4|41343.5|41323.5|5
1633495180000|2021-10-06 04:39:40|41342.5|41322.5|41341|41321|41342.5|41322.5|41341|41321|0
1633495190000|2021-10-06 04:39:50|41338.5|41318.5|41334.6|41314.6|41338.5|41318.5|41334.6|41314.6|2
1633495200000|2021-10-06 04:40:00|41335.6|41315.6|41335.6|41315.6|41335.6|41315.6|41335.6|41315.6|3
1633495220000|2021-10-06 04:40:20|||||||||1
1633495230000|2021-10-06 04:40:30|41333.5|41313.5|41335|41315|41337.5|41317.5|41333.5|41313.5|2
1633495240000|2021-10-06 04:40:40|41337.5|41317.5|41337.5|41317.5|41337.5|41317.5|41337.5|41317.5|0
1633495250000|2021-10-06 04:40:50|||||||||1
1633495260000|2021-10-06 04:41:00|41336|41316|41333.5|41313.5|41336|41316|41333.5|41313.5|0
1633495270000|2021-10-06 04:41:10|41332.5|41312.5|41328.5|41308.5|41332.5|41312.5|41327.5|41307.5|1
1633495280000|2021-10-06 04:41:20|41327.5|41307.5|41327.5|41307.5|41330|41310|41327.5|41307.5|0
1633495290000|2021-10-06 04:41:30|||||||||1
1633495300000|2021-10-06 04:41:40|41324.6|41304.6|41298.5|41278.5|41324.6|41304.6|41298.5|41278.5|45
1633495310000|2021-10-06 04:41:50|41301|41281|41298.5|41278.5|41301|41281|41298.5|41278.5|4
1633495320000|2021-10-06 04:42:00|41297.1|41277.1|41295.6|41275.6|41297.1|41277.1|41295.6|41275.6|5
1633495330000|2021-10-06 04:42:10|41294.6|41274.6|41294.6|41274.6|41296|41276|41292.1|41272.1|1
1633495340000|2021-10-06 04:42:20|41292.1|41272.1|41291|41271|41293.5|41273.5|41291|41271|9
1633495350000|2021-10-06 04:42:30|41295|41275|41296|41276|41296|41276|41295|41275|3
1633495360000|2021-10-06 04:42:40|41293.5|41273.5|41293.5|41273.5|41296|41276|41293.5|41273.5|2
1633495370000|2021-10-06 04:42:50|41295|41275|41293.5|41273.5|41295|41275|41293.5|41273.5|1
1633495390000|2021-10-06 04:43:10|41294.6|41274.6|41296|41276|41296|41276|41294.6|41274.6|4
1633495400000|2021-10-06 04:43:20|41294.6|41274.6|41294.6|41274.6|41294.6|41274.6|41294.6|41274.6|0
1633495430000|2021-10-06 04:43:50|41297.1|41277.1|41298.5|41278.5|41298.5|41278.5|41297.1|41277.1|1
1633495440000|2021-10-06 04:44:00|41306.5|41286.5|41313.5|41293.5|41313.5|41293.5|41306.5|41286.5|5
1633495450000|2021-10-06 04:44:10|41308.5|41288.5|41308.5|41288.5|41311|41291|41308.5|41288.5|0
1633495460000|2021-10-06 04:44:20|41311|41291|41311|41291|41311|41291|41311|41291|0
1633495470000|2021-10-06 04:44:30|||||||||1
1633495490000|2021-10-06 04:44:50|41313.5|41293.5|41313.5|41293.5|41313.5|41293.5|41313.5|41293.5|1
1633495500000|2021-10-06 04:45:00|||||||||4
1633495510000|2021-10-06 04:45:10|41312.1|41292.1|41311|41291|41312.1|41292.1|41311|41291|0
1633495520000|2021-10-06 04:45:20|41309.6|41289.6|41309.6|41289.6|41309.6|41289.6|41309.6|41289.6|0
1633495530000|2021-10-06 04:45:30|41308.5|41288.5|41311|41291|41311|41291|41308.5|41288.5|0
1633495540000|2021-10-06 04:45:40|41313.5|41293.5|41313.5|41293.5|41313.5|41293.5|41313.5|41293.5|1
1633495550000|2021-10-06 04:45:50|41315|41295|41322.5|41302.5|41322.5|41302.5|41315|41295|4
1633495560000|2021-10-06 04:46:00|41323.5|41303.5|41318.5|41298.5|41323.5|41303.5|41318.5|41298.5|0
1633495570000|2021-10-06 04:46:10|41317.1|41297.1|41318.5|41298.5|41318.5|41298.5|41317.1|41297.1|3
1633495600000|2021-10-06 04:46:40|41316|41296|41316|41296|41316|41296|41316|41296|1
1633495610000|2021-10-06 04:46:50|41313.5|41293.5|41314.6|41294.6|41316|41296|41313.5|41293.5|0
1633495620000|2021-10-06 04:47:00|41313.5|41293.5|41316|41296|41316|41296|41313.5|41293.5|0
1633495630000|2021-10-06 04:47:10|41314.6|41294.6|41313.5|41293.5|41314.6|41294.6|41313.5|41293.5|0
1633495640000|2021-10-06 04:47:20|41312.1|41292.1|41311|41291|41312.1|41292.1|41311|41291|3
1633495650000|2021-10-06 04:47:30|41310|41290|41313.5|41293.5|41313.5|41293.5|41310|41290|1
1633495660000|2021-10-06 04:47:40|41316|41296|41316|41296|41316|41296|41316|41296|2
1633495670000|2021-10-06 04:47:50|41314.6|41294.6|41314.6|41294.6|41314.6|41294.6|41314.6|41294.6|0
1633495680000|2021-10-06 04:48:00|41313.5|41293.5|41313.5|41293.5|41316|41296|41313.5|41293.5|0
1633495690000|2021-10-06 04:48:10|41316|41296|41318.5|41298.5|41318.5|41298.5|41316|41296|0
1633495700000|2021-10-06 04:48:20|41322.1|41302.1|41325|41305|41325|41305|41322.1|41302.1|4
1633495710000|2021-10-06 04:48:30|41327.1|41307.1|41333.5|41313.5|41333.5|41313.5|41327.1|41307.1|1
1633495720000|2021-10-06 04:48:40|||||||||4
1633495730000|2021-10-06 04:48:50|41335|41315|41332.1|41312.1|41336|41316|41332.1|41312.1|1
1633495740000|2021-10-06 04:49:00|41331|41311|41333.5|41313.5|41333.5|41313.5|41331|41311|0
1633495750000|2021-10-06 04:49:10|41331|41311|41331|41311|41331|41311|41331|41311|0
1633495760000|2021-10-06 04:49:20|41328.5|41308.5|41328.5|41308.5|41331|41311|41328.5|41308.5|0
1633495770000|2021-10-06 04:49:30|41331|41311|41333.5|41313.5|41333.5|41313.5|41331|41311|0
1633495790000|2021-10-06 04:49:50|41334.6|41314.6|41336|41316|41336|41316|41334.6|41314.6|1
1633495800000|2021-10-06 04:50:00|41334.6|41314.6|41334.6|41314.6|41334.6|41314.6|41333.5|41313.5|0
1633495810000|2021-10-06 04:50:10|41333.5|41313.5|41336|41316|41338.5|41318.5|41333.5|41313.5|3
1633495830000|2021-10-06 04:50:30|41337.1|41317.1|41336|41316|41337.1|41317.1|41336|41316|0
1633495840000|2021-10-06 04:50:40|41333.5|41313.5|41333.5|41313.5|41333.5|41313.5|41333.5|41313.5|2
1633495850000|2021-10-06 04:50:50|41335|41315|41333.5|41313.5|41335|41315|41333.5|41313.5|0
1633495860000|2021-10-06 04:51:00|41335|41315|41336|41316|41336|41316|41333.5|41313.5|1
1633495870000|2021-10-06 04:51:10|41337.5|41317.5|41336|41316|41338.5|41318.5|41336|41316|0
1633495880000|2021-10-06 04:51:20|41338.5|41318.5|41336|41316|41338.5|41318.5|41336|41316|0
1633495890000|2021-10-06 04:51:30|41338.5|41318.5|41338.5|41318.5|41338.5|41318.5|41338.5|41318.5|0
1633495900000|2021-10-06 04:51:40|41337.1|41317.1|41336|41316|41337.1|41317.1|41336|41316|0
1633495920000|2021-10-06 04:52:00|41334.6|41314.6|41334.6|41314.6|41334.6|41314.6|41334.6|41314.6|0
1633495930000|2021-10-06 04:52:10|41333.5|41313.5|41333.5|41313.5|41333.5|41313.5|41331|41311|0
1633495970000|2021-10-06 04:52:50|41331|41311|41333.5|41313.5|41333.5|41313.5|41331|41311|0
1633496000000|2021-10-06 04:53:20|41335|41315|41335|41315|41335|41315|41335|41315|0
1633496010000|2021-10-06 04:53:30|41336|41316|41336|41316|41336|41316|41336|41316|0
1633496020000|2021-10-06 04:53:40|41338.5|41318.5|41338.5|41318.5|41338.5|41318.5|41338.5|41318.5|2
1633496040000|2021-10-06 04:54:00|41336|41316|41337.5|41317.5|41337.5|41317.5|41336|41316|0
1633496050000|2021-10-06 04:54:10|41338.5|41318.5|41336|41316|41338.5|41318.5|41336|41316|1
1633496060000|2021-10-06 04:54:20|41334.6|41314.6|41332.1|41312.1|41334.6|41314.6|41332.1|41312.1|0
1633496070000|2021-10-06 04:54:30|41333.5|41313.5|41333.5|41313.5|41333.5|41313.5|41333.5|41313.5|0
1633496080000|2021-10-06 04:54:40|41331|41311|41331|41311|41331|41311|41331|41311|0
1633496100000|2021-10-06 04:55:00|41333.5|41313.5|41333.5|41313.5|41333.5|41313.5|41330|41310|2
1633496110000|2021-10-06 04:55:10|41332.1|41312.1|41333.5|41313.5|41333.5|41313.5|41332.1|41312.1|1
1633496130000|2021-10-06 04:55:30|41330.6|41310.6|41328.5|41308.5|41330.6|41310.6|41328.5|41308.5|0
1633496160000|2021-10-06 04:56:00|41343.5|41323.5|41343.5|41323.5|41343.5|41323.5|41343.5|41323.5|3
1633496170000|2021-10-06 04:56:10|41344.6|41324.6|41348.5|41328.5|41348.5|41328.5|41344.6|41324.6|3
1633496180000|2021-10-06 04:56:20|41351|41331|41351|41331|41351|41331|41351|41331|1
1633496200000|2021-10-06 04:56:40|41352.1|41332.1|41353.5|41333.5|41353.5|41333.5|41352.1|41332.1|0
1633496210000|2021-10-06 04:56:50|41352.1|41332.1|41351|41331|41352.1|41332.1|41351|41331|0
1633496230000|2021-10-06 04:57:10|41350.6|41330.6|41351|41331|41351|41331|41347.1|41327.1|3
1633496240000|2021-10-06 04:57:20|41353.5|41333.5|41353.5|41333.5|41353.5|41333.5|41353.5|41333.5|3
1633496250000|2021-10-06 04:57:30|41356.4|41336.4|41364.6|41344.6|41364.6|41344.6|41356.4|41336.4|5
1633496280000|2021-10-06 04:58:00|41362.1|41342.1|41363.5|41343.5|41363.5|41343.5|41362.1|41342.1|4
1633496300000|2021-10-06 04:58:20|41365|41345|41366|41346|41366|41346|41365|41345|8
1633496320000|2021-10-06 04:58:40|41367.1|41347.1|41368.5|41348.5|41368.5|41348.5|41367.1|41347.1|1
1633496330000|2021-10-06 04:58:50|41369.6|41349.6|41371|41351|41371|41351|41369.6|41349.6|0
1633496340000|2021-10-06 04:59:00|41372.5|41352.5|41370|41350|41372.5|41352.5|41370|41350|3
1633496360000|2021-10-06 04:59:20|41371|41351|41371|41351|41371|41351|41371|41351|2
1633496370000|2021-10-06 04:59:30|41369.6|41349.6|41368.5|41348.5|41369.6|41349.6|41368.5|41348.5|0
1633496380000|2021-10-06 04:59:40|41369.6|41349.6|41371|41351|41371|41351|41369.6|41349.6|0
1633496400000|2021-10-06 05:00:00|41368.5|41348.5|41360.6|41340.6|41368.5|41348.5|41360.6|41340.6|6
1633496410000|2021-10-06 05:00:10|41359.6|41339.6|41352.1|41332.1|41359.6|41339.6|41352.1|41332.1|0
1633496420000|2021-10-06 05:00:20|41351|41331|41357.5|41337.5|41357.5|41337.5|41351|41331|4
1633496430000|2021-10-06 05:00:30|||||||||1
1633496440000|2021-10-06 05:00:40|41358.5|41338.5|41358.5|41338.5|41358.5|41338.5|41358.5|41338.5|0
1633496470000|2021-10-06 05:01:10|41357.1|41337.1|41353.5|41333.5|41357.1|41337.1|41353.5|41333.5|0
1633496490000|2021-10-06 05:01:30|41352.5|41332.5|41352.5|41332.5|41352.5|41332.5|41352.5|41332.5|0
1633496500000|2021-10-06 05:01:40|41351|41331|41350|41330|41351|41331|41350|41330|0
1633496510000|2021-10-06 05:01:50|41351|41331|41351|41331|41351|41331|41351|41331|1
1633496520000|2021-10-06 05:02:00|41353.5|41333.5|41353.5|41333.5|41353.5|41333.5|41353.5|41333.5|0
1633496550000|2021-10-06 05:02:30|41352|41332|41352|41332|41352|41332|41352|41332|0
1633496560000|2021-10-06 05:02:40|41351|41331|41352|41332|41352|41332|41351|41331|0
1633496570000|2021-10-06 05:02:50|41351|41331|41353.5|41333.5|41353.5|41333.5|41351|41331|1
1633496580000|2021-10-06 05:03:00|41354.5|41334.5|41356|41336|41356|41336|41354.5|41334.5|0
1633496590000|2021-10-06 05:03:10|41355|41335|41353.5|41333.5|41355|41335|41353.5|41333.5|0
1633496600000|2021-10-06 05:03:20|41351|41331|41352|41332|41353.5|41333.5|41351|41331|1
1633496610000|2021-10-06 05:03:30|41350.6|41330.6|41353.5|41333.5|41353.5|41333.5|41348.5|41328.5|0
1633496620000|2021-10-06 05:03:40|41352|41332|41353.5|41333.5|41353.5|41333.5|41352|41332|1
1633496630000|2021-10-06 05:03:50|41356|41336|41363.5|41343.5|41363.5|41343.5|41356|41336|1
1633496640000|2021-10-06 05:04:00|41366|41346|41371|41351|41371|41351|41366|41346|1
1633496650000|2021-10-06 05:04:10|41372.5|41352.5|41376.4|41356.4|41376.4|41356.4|41372.5|41352.5|1
1633496660000|2021-10-06 05:04:20|41378.5|41358.5|41402.5|41382.5|41402.5|41382.5|41378.5|41358.5|11
1633496670000|2021-10-06 05:04:30|41400|41380|41400|41380|41400|41380|41400|41380|1
1633496680000|2021-10-06 05:04:40|41401.4|41381.4|41397.5|41377.5|41401.4|41381.4|41397.5|41377.5|2
1633496690000|2021-10-06 05:04:50|41400.4|41380.4|41401.4|41381.4|41401.4|41381.4|41400|41380|0
1633496710000|2021-10-06 05:05:10|41400|41380|41401.4|41381.4|41401.4|41381.4|41400|41380|1
1633496720000|2021-10-06 05:05:20|41400|41380|41397.5|41377.5|41400|41380|41397.5|41377.5|0
1633496730000|2021-10-06 05:05:30|41398.5|41378.5|41401|41381|41401|41381|41398.5|41378.5|4
1633496740000|2021-10-06 05:05:40|41397.5|41377.5|41396|41376|41397.5|41377.5|41396|41376|1
1633496750000|2021-10-06 05:05:50|41395|41375|41391.4|41371.4|41395|41375|41391.4|41371.4|0
1633496760000|2021-10-06 05:06:00|41392.5|41372.5|41393.5|41373.5|41393.5|41373.5|41392.5|41372.5|0
1633496770000|2021-10-06 05:06:10|41392|41372|41393.5|41373.5|41393.5|41373.5|41389.5|41369.5|0
1633496780000|2021-10-06 05:06:20|||||||||1
1633496800000|2021-10-06 05:06:40|41391|41371|41393.5|41373.5|41393.5|41373.5|41391|41371|1
1633496820000|2021-10-06 05:07:00|41394.5|41374.5|41396|41376|41396|41376|41394.5|41374.5|1
1633496830000|2021-10-06 05:07:10|41401|41381|41408.5|41388.5|41408.5|41388.5|41401|41381|6
1633496850000|2021-10-06 05:07:30|41409.5|41389.5|41417|41397|41419.5|41399.5|41409.5|41389.5|8
1633496860000|2021-10-06 05:07:40|41418.5|41398.5|41416|41396|41418.5|41398.5|41416|41396|1
1633496870000|2021-10-06 05:07:50|41418.5|41398.5|41418.5|41398.5|41418.5|41398.5|41416|41396|1
1633496880000|2021-10-06 05:08:00|41417|41397|41418.5|41398.5|41418.5|41398.5|41417|41397|5
1633496890000|2021-10-06 05:08:10|41420|41400|41422.5|41402.5|41422.5|41402.5|41420|41400|1
1633496900000|2021-10-06 05:08:20|41425|41405|41426|41406|41426|41406|41425|41405|4
1633496910000|2021-10-06 05:08:30|41427.5|41407.5|41426|41406|41429.5|41409.5|41426|41406|1
1633496920000|2021-10-06 05:08:40|41427|41407|41428.5|41408.5|41431|41411|41427|41407|3
1633496930000|2021-10-06 05:08:50|41429.5|41409.5|41428.5|41408.5|41429.5|41409.5|41424.5|41404.5|2
1633496950000|2021-10-06 05:09:10|41429.5|41409.5|41434.5|41414.5|41434.5|41414.5|41429.5|41409.5|6
1633496960000|2021-10-06 05:09:20|41437|41417|41438.5|41418.5|41438.5|41418.5|41437|41417|11
1633496980000|2021-10-06 05:09:40|||||||||2
1633496990000|2021-10-06 05:09:50|||||||||6
1633497000000|2021-10-06 05:10:00|41433.5|41413.5|41433.5|41413.5|41435|41415|41433.5|41413.5|5
1633497010000|2021-10-06 05:10:10|41431|41411|41433.5|41413.5|41433.5|41413.5|41431|41411|2
1633497020000|2021-10-06 05:10:20|41435|41415|41434.5|41414.5|41436|41416|41434.5|41414.5|0
1633497050000|2021-10-06 05:10:50|41436|41416|41433.5|41413.5|41436|41416|41433.5|41413.5|0
1633497060000|2021-10-06 05:11:00|41436|41416|41431|41411|41436|41416|41431|41411|1
1633497070000|2021-10-06 05:11:10|41432.5|41412.5|41433.5|41413.5|41433.5|41413.5|41430|41410|0
1633497080000|2021-10-06 05:11:20|41432|41412|41428.5|41408.5|41432|41412|41428.5|41408.5|0
1633497090000|2021-10-06 05:11:30|41429.5|41409.5|41431|41411|41431|41411|41429.5|41409.5|0
1633497100000|2021-10-06 05:11:40|41436|41416|41436|41416|41436|41416|41436|41416|3
1633497130000|2021-10-06 05:12:10|41437.5|41417.5|41438.5|41418.5|41438.5|41418.5|41436|41416|0
1633497140000|2021-10-06 05:12:20|41437|41417|41438.5|41418.5|41438.5|41418.5|41437|41417|0
1633497150000|2021-10-06 05:12:30|41440|41420|41445.4|41425.4|41445.4|41425.4|41440|41420|2
1633497160000|2021-10-06 05:12:40|41448.5|41428.5|41448.5|41428.5|41448.5|41428.5|41448.5|41428.5|4
1633497170000|2021-10-06 05:12:50|41450|41430|41447.5|41427.5|41450|41430|41447.5|41427.5|2
1633497180000|2021-10-06 05:13:00|41450|41430|41447.5|41427.5|41450|41430|41447.5|41427.5|1
1633497190000|2021-10-06 05:13:10|41446|41426|41442.5|41422.5|41446|41426|41442.5|41422.5|2
1633497200000|2021-10-06 05:13:20|||||||||1
1633497210000|2021-10-06 05:13:30|41445|41425|41442.5|41422.5|41445|41425|41438.9|41418.9|6
1633497240000|2021-10-06 05:14:00|41443.5|41423.5|41447.5|41427.5|41447.5|41427.5|41443.5|41423.5|3
1633497250000|2021-10-06 05:14:10|41448.5|41428.5|41448.5|41428.5|41448.5|41428.5|41448.5|41428.5|3
1633497260000|2021-10-06 05:14:20|41467.3|41447.3|41487.5|41467.5|41487.5|41467.5|41467.3|41447.3|28
1633497270000|2021-10-06 05:14:30|41488.9|41468.9|41485|41465|41488.9|41468.9|41485|41465|2
1633497280000|2021-10-06 05:14:40|41487.5|41467.5|41502.5|41482.5|41502.5|41482.5|41487.5|41467.5|16
1633497290000|2021-10-06 05:14:50|41497.5|41477.5|41497.5|41477.5|41497.5|41477.5|41497.5|41477.5|4
1633497300000|2021-10-06 05:15:00|41495|41475|41497.5|41477.5|41500|41480|41495|41475|5
1633497310000|2021-10-06 05:15:10|41498.5|41478.5|41497.5|41477.5|41500|41480|41497.5|41477.5|0
1633497320000|2021-10-06 05:15:20|||||||||2
1633497330000|2021-10-06 05:15:30|41492.5|41472.5|41485|41465|41492.5|41472.5|41485|41465|4
1633497340000|2021-10-06 05:15:40|41482.5|41462.5|41472.5|41452.5|41482.5|41462.5|41472.5|41452.5|5
1633497350000|2021-10-06 05:15:50|||||||||6
1633497360000|2021-10-06 05:16:00|41473.9|41453.9|41476|41456|41476|41456|41473.9|41453.9|13
1633497370000|2021-10-06 05:16:10|41476.4|41456.4|41476.4|41456.4|41476.4|41456.4|41476.4|41456.4|1
1633497380000|2021-10-06 05:16:20|41475|41455|41475|41455|41475|41455|41475|41455|0
1633497390000|2021-10-06 05:16:30|||||||||1
1633497410000|2021-10-06 05:16:50|41477.5|41457.5|41472.5|41452.5|41477.5|41457.5|41472.5|41452.5|2
1633497420000|2021-10-06 05:17:00|41475|41455|41472.5|41452.5|41475|41455|41472.5|41452.5|0
1633497430000|2021-10-06 05:17:10|||||||||1
1633497440000|2021-10-06 05:17:20|41466|41446|41467.5|41447.5|41467.5|41447.5|41466|41446|1
1633497450000|2021-10-06 05:17:30|41466|41446|41465.4|41445.4|41466|41446|41462.5|41442.5|1
1633497460000|2021-10-06 05:17:40|41463.9|41443.9|41462.5|41442.5|41463.9|41443.9|41462.5|41442.5|0
1633497470000|2021-10-06 05:17:50|41463.5|41443.5|41462.5|41442.5|41465|41445|41462.5|41442.5|2
1633497480000|2021-10-06 05:18:00|41465.4|41445.4|41467.5|41447.5|41467.5|41447.5|41465.4|41445.4|5
1633497500000|2021-10-06 05:18:20|41470|41450|41467.5|41447.5|41470|41450|41467.5|41447.5|1
1633497520000|2021-10-06 05:18:40|41465|41445|41467.5|41447.5|41467.5|41447.5|41465|41445|3
1633497530000|2021-10-06 05:18:50|41478.9|41458.9|41478.9|41458.9|41478.9|41458.9|41478.9|41458.9|13
1633497540000|2021-10-06 05:19:00|41480|41460|41482.5|41462.5|41482.5|41462.5|41480|41460|5
1633497550000|2021-10-06 05:19:10|41483.5|41463.5|41485|41465|41485|41465|41483.5|41463.5|0
1633497560000|2021-10-06 05:19:20|41487.5|41467.5|41487.5|41467.5|41487.5|41467.5|41487.5|41467.5|0
1633497570000|2021-10-06 05:19:30|41485|41465|41487.5|41467.5|41487.5|41467.5|41485|41465|1
1633497590000|2021-10-06 05:19:50|41488.9|41468.9|41489.9|41469.9|41490|41470|41488.9|41468.9|8
1633497600000|2021-10-06 05:20:00|41494.9|41474.9|41494.9|41474.9|41494.9|41474.9|41492.4|41472.4|2
1633497610000|2021-10-06 05:20:10|41496|41476|41496|41476|41496|41476|41496|41476|0
1633497620000|2021-10-06 05:20:20|41497|41477|41497.4|41477.4|41497.4|41477.4|41496|41476|0
1633497650000|2021-10-06 05:20:50|41493.5|41473.5|41492.4|41472.4|41497.4|41477.4|41492.4|41472.4|1
1633497660000|2021-10-06 05:21:00|41494.9|41474.9|41492.4|41472.4|41494.9|41474.9|41492.4|41472.4|0
1633497670000|2021-10-06 05:21:10|41491.4|41471.4|41489.9|41469.9|41491.4|41471.4|41489.9|41469.9|0
1633497680000|2021-10-06 05:21:20|41487.4|41467.4|41482.4|41462.4|41487.4|41467.4|41479.9|41459.9|1
1633497690000|2021-10-06 05:21:30|41477.4|41457.4|41477.4|41457.4|41477.4|41457.4|41477.4|41457.4|0
1633497700000|2021-10-06 05:21:40|41476|41456|41476|41456|41476|41456|41476|41456|1
1633497710000|2021-10-06 05:21:50|41474.9|41454.9|41471|41451|41474.9|41454.9|41471|41451|1
1633497720000|2021-10-06 05:22:00|41468.5|41448.5|41467.4|41447.4|41468.5|41448.5|41467.4|41447.4|4
1633497730000|2021-10-06 05:22:10|41466|41446|41466|41446|41466|41446|41466|41446|2
1633497740000|2021-10-06 05:22:20|41462.4|41442.4|41462.4|41442.4|41462.4|41442.4|41458.5|41438.5|3
1633497750000|2021-10-06 05:22:30|41459.9|41439.9|41486|41466|41487.4|41467.4|41459.9|41439.9|5
1633497760000|2021-10-06 05:22:40|41484.9|41464.9|41477.4|41457.4|41484.9|41464.9|41477.4|41457.4|0
1633497770000|2021-10-06 05:22:50|41476|41456|41476|41456|41476|41456|41476|41456|1
1633497780000|2021-10-06 05:23:00|41477.4|41457.4|41477.4|41457.4|41477.4|41457.4|41477.4|41457.4|1
1633497800000|2021-10-06 05:23:20|41476|41456|41474.9|41454.9|41476|41456|41474.9|41454.9|0
1633497810000|2021-10-06 05:23:30|41473.9|41453.9|41467.4|41447.4|41474.9|41454.9|41467.4|41447.4|2
1633497820000|2021-10-06 05:23:40|41462.4|41442.4|41457.4|41437.4|41462.4|41442.4|41457.4|41437.4|2
1633497840000|2021-10-06 05:24:00|41458.9|41438.9|41469.9|41449.9|41469.9|41449.9|41458.9|41438.9|4
1633497860000|2021-10-06 05:24:20|||||||||2
1633497880000|2021-10-06 05:24:40|41468.5|41448.5|41469.9|41449.9|41469.9|41449.9|41468.5|41448.5|0
1633497890000|2021-10-06 05:24:50|41468.9|41448.9|41464.9|41444.9|41468.9|41448.9|41464.9|41444.9|1
1633497900000|2021-10-06 05:25:00|41467.4|41447.4|41467.4|41447.4|41467.4|41447.4|41467.4|41447.4|1
1633497910000|2021-10-06 05:25:10|||||||||1
1633497930000|2021-10-06 05:25:30|41468.9|41448.9|41469.9|41449.9|41472.4|41452.4|41468.9|41448.9|3
1633497940000|2021-10-06 05:25:40|41472.4|41452.4|41476.4|41456.4|41476.4|41456.4|41472.4|41452.4|4
1633497950000|2021-10-06 05:25:50|41486.4|41466.4|41492.4|41472.4|41492.4|41472.4|41486.4|41466.4|1
1633497980000|2021-10-06 05:26:20|41489.9|41469.9|41489.9|41469.9|41489.9|41469.9|41489.9|41469.9|4
1633497990000|2021-10-06 05:26:30|41492.4|41472.4|41489.9|41469.9|41492.4|41472.4|41489.9|41469.9|3
1633498000000|2021-10-06 05:26:40|41492.4|41472.4|41491|41471|41492.4|41472.4|41491|41471|1
1633498010000|2021-10-06 05:26:50|41489.9|41469.9|41487.4|41467.4|41489.9|41469.9|41487.4|41467.4|3
1633498020000|2021-10-06 05:27:00|41483.5|41463.5|41479.9|41459.9|41483.5|41463.5|41479.9|41459.9|1
1633498030000|2021-10-06 05:27:10|||||||||1
1633498040000|2021-10-06 05:27:20|41482.4|41462.4|41482.4|41462.4|41482.4|41462.4|41482.4|41462.4|0
1633498050000|2021-10-06 05:27:30|41479.9|41459.9|41477.4|41457.4|41479.9|41459.9|41477.4|41457.4|0
1633498060000|2021-10-06 05:27:40|41476|41456|41477.4|41457.4|41477.4|41457.4|41474.9|41454.9|0
1633498070000|2021-10-06 05:27:50|41474.9|41454.9|41474.9|41454.9|41477.4|41457.4|41474.9|41454.9|0
1633498080000|2021-10-06 05:28:00|41473.9|41453.9|41472.4|41452.4|41473.9|41453.9|41472.4|41452.4|0
1633498090000|2021-10-06 05:28:10|41473.9|41453.9|41474.9|41454.9|41474.9|41454.9|41473.9|41453.9|1
1633498100000|2021-10-06 05:28:20|41476.4|41456.4|41477.4|41457.4|41477.4|41457.4|41476.4|41456.4|0
1633498120000|2021-10-06 05:28:40|41479.9|41459.9|41472.4|41452.4|41479.9|41459.9|41472.4|41452.4|1
1633498130000|2021-10-06 05:28:50|41471|41451|41467.4|41447.4|41471|41451|41467.4|41447.4|1
1633498140000|2021-10-06 05:29:00|41466|41446|41464.9|41444.9|41466|41446|41464.9|41444.9|3
1633498150000|2021-10-06 05:29:10|41467.4|41447.4|41471.4|41451.4|41471.4|41451.4|41467.4|41447.4|1
1633498160000|2021-10-06 05:29:20|41472.9|41452.9|41473.9|41453.9|41473.9|41453.9|41471.4|41451.4|0
1633498170000|2021-10-06 05:29:30|41471.4|41451.4|41471.4|41451.4|41471.4|41451.4|41471.4|41451.4|0
1633498180000|2021-10-06 05:29:40|41472.4|41452.4|41477.4|41457.4|41477.4|41457.4|41472.4|41452.4|1
1633498200000|2021-10-06 05:30:00|41476|41456|41471|41451|41476|41456|41471|41451|2
1633498210000|2021-10-06 05:30:10|41469.9|41449.9|41469.9|41449.9|41469.9|41449.9|41469.9|41449.9|0
1633498220000|2021-10-06 05:30:20|||||||||1
1633498230000|2021-10-06 05:30:30|41467.4|41447.4|41462.4|41442.4|41467.4|41447.4|41462.4|41442.4|1
1633498240000|2021-10-06 05:30:40|41461|41441|41458.5|41438.5|41461|41441|41458.5|41438.5|0
1633498250000|2021-10-06 05:30:50|41457|41437|41453.5|41433.5|41457|41437|41453.5|41433.5|2
1633498260000|2021-10-06 05:31:00|41452|41432|41454.9|41434.9|41457.4|41437.4|41452|41432|2
1633498270000|2021-10-06 05:31:10|41456.4|41436.4|41454.9|41434.9|41459.9|41439.9|41454.9|41434.9|0
1633498280000|2021-10-06 05:31:20|41456.4|41436.4|41462.4|41442.4|41462.4|41442.4|41456.4|41436.4|0
1633498290000|2021-10-06 05:31:30|41464.9|41444.9|41467.4|41447.4|41469.9|41449.9|41464.9|41444.9|1
1633498300000|2021-10-06 05:31:40|41463.9|41443.9|41462.4|41442.4|41464.9|41444.9|41462.4|41442.4|2
1633498310000|2021-10-06 05:31:50|41463.5|41443.5|41463.5|41443.5|41463.5|41443.5|41463.5|41443.5|2
1633498320000|2021-10-06 05:32:00|41464.9|41444.9|41467.4|41447.4|41467.4|41447.4|41464.9|41444.9|1
1633498330000|2021-10-06 05:32:10|41462.4|41442.4|41459.9|41439.9|41462.4|41442.4|41457.4|41437.4|3
1633498350000|2021-10-06 05:32:30|41461.4|41441.4|41457.4|41437.4|41462.4|41442.4|41457.4|41437.4|0
1633498360000|2021-10-06 05:32:40|||||||||1
1633498370000|2021-10-06 05:32:50|41456.4|41436.4|41452.4|41432.4|41456.4|41436.4|41452.4|41432.4|2
1633498380000|2021-10-06 05:33:00|41451.4|41431.4|41449.9|41429.9|41451.4|41431.4|41449.9|41429.9|1
1633498390000|2021-10-06 05:33:10|41447.4|41427.4|41447.4|41427.4|41452.4|41432.4|41447.4|41427.4|0
1633498400000|2021-10-06 05:33:20|41452.4|41432.4|41452.4|41432.4|41452.4|41432.4|41451|41431|0
1633498410000|2021-10-06 05:33:30|41454.9|41434.9|41452.4|41432.4|41454.9|41434.9|41452.4|41432.4|2
1633498420000|2021-10-06 05:33:40|41449.9|41429.9|41447.4|41427.4|41449.9|41429.9|41447.4|41427.4|0
1633498430000|2021-10-06 05:33:50|41444.9|41424.9|41444.9|41424.9|41444.9|41424.9|41444.9|41424.9|0
1633498440000|2021-10-06 05:34:00|41446.4|41426.4|41447.4|41427.4|41447.4|41427.4|41446.4|41426.4|0
1633498470000|2021-10-06 05:34:30|41448.9|41428.9|41463.9|41443.9|41463.9|41443.9|41448.9|41428.9|9
1633498480000|2021-10-06 05:34:40|41462.4|41442.4|41457.4|41437.4|41462.4|41442.4|41457.4|41437.4|2
1633498490000|2021-10-06 05:34:50|41456|41436|41447.4|41427.4|41456|41436|41447.4|41427.4|6
1633498510000|2021-10-06 05:35:10|41446|41426|41444.9|41424.9|41446|41426|41444.9|41424.9|1
1633498520000|2021-10-06 05:35:20|||||||||1
1633498540000|2021-10-06 05:35:40|41442.4|41422.4|41444.9|41424.9|41444.9|41424.9|41442.4|41422.4|0
1633498560000|2021-10-06 05:36:00|41442.4|41422.4|41444.9|41424.9|41444.9|41424.9|41442.4|41422.4|2
1633498570000|2021-10-06 05:36:10|||||||||1
1633498580000|2021-10-06 05:36:20|41446.4|41426.4|41447.4|41427.4|41447.4|41427.4|41446.4|41426.4|2
1633498590000|2021-10-06 05:36:30|41452.4|41432.4|41454.9|41434.9|41454.9|41434.9|41452.4|41432.4|3
1633498600000|2021-10-06 05:36:40|41452.4|41432.4|41454.9|41434.9|41454.9|41434.9|41452.4|41432.4|1
1633498610000|2021-10-06 05:36:50|41456|41436|41459.9|41439.9|41459.9|41439.9|41456|41436|0
1633498620000|2021-10-06 05:37:00|41458.5|41438.5|41461|41441|41461|41441|41457.4|41437.4|1
1633498630000|2021-10-06 05:37:10|41458.5|41438.5|41457.4|41437.4|41462.4|41442.4|41457.4|41437.4|0
1633498650000|2021-10-06 05:37:30|||||||||1
1633498660000|2021-10-06 05:37:40|41454.9|41434.9|41447.4|41427.4|41454.9|41434.9|41446|41426|4
1633498670000|2021-10-06 05:37:50|41446|41426|41446.4|41426.4|41446.4|41426.4|41444.9|41424.9|0
1633498680000|2021-10-06 05:38:00|41447.4|41427.4|41447.4|41427.4|41447.4|41427.4|41447.4|41427.4|0
1633498690000|2021-10-06 05:38:10|41444.9|41424.9|41442.4|41422.4|41444.9|41424.9|41439.9|41419.9|7
1633498700000|2021-10-06 05:38:20|||||||||1
1633498710000|2021-10-06 05:38:30|41443.9|41423.9|41443.9|41423.9|41443.9|41423.9|41443.9|41423.9|1
1633498720000|2021-10-06 05:38:40|41445.3|41425.3|41446.4|41426.4|41446.4|41426.4|41445.3|41425.3|3
1633498730000|2021-10-06 05:38:50|41444.9|41424.9|41442.4|41422.4|41444.9|41424.9|41442.4|41422.4|0
1633498750000|2021-10-06 05:39:10|41444.9|41424.9|41442.4|41422.4|41444.9|41424.9|41442.4|41422.4|0
1633498760000|2021-10-06 05:39:20|41444.9|41424.9|41444.9|41424.9|41444.9|41424.9|41444.9|41424.9|0
1633498780000|2021-10-06 05:39:40|41442.4|41422.4|41442.4|41422.4|41444.9|41424.9|41442.4|41422.4|0
1633498800000|2021-10-06 05:40:00|41441|41421|41442.4|41422.4|41442.4|41422.4|41441|41421|1
1633498820000|2021-10-06 05:40:20|41441.4|41421.4|41442.4|41422.4|41442.4|41422.4|41439.9|41419.9|0
1633498830000|2021-10-06 05:40:30|41441.4|41421.4|41441.4|41421.4|41441.4|41421.4|41441.4|41421.4|1
1633498840000|2021-10-06 05:40:40|41442.4|41422.4|41442.4|41422.4|41442.4|41422.4|41442.4|41422.4|2
1633498850000|2021-10-06 05:40:50|41443.9|41423.9|41442.4|41422.4|41444.9|41424.9|41442.4|41422.4|0
1633498880000|2021-10-06 05:41:20|41441|41421|41437.4|41417.4|41441|41421|41437.4|41417.4|0
1633498890000|2021-10-06 05:41:30|41434.9|41414.9|41434.9|41414.9|41434.9|41414.9|41434.9|41414.9|0
1633498900000|2021-10-06 05:41:40|41436.4|41416.4|41434.9|41414.9|41437.4|41417.4|41434.9|41414.9|0
1633498920000|2021-10-06 05:42:00|41437.4|41417.4|41434.9|41414.9|41437.4|41417.4|41434.9|41414.9|0
1633498930000|2021-10-06 05:42:10|41437.4|41417.4|41437.4|41417.4|41437.4|41417.4|41437.4|41417.4|0
1633498950000|2021-10-06 05:42:30|41434.9|41414.9|41418.9|41398.9|41434.9|41414.9|41418.9|41398.9|18
1633498960000|2021-10-06 05:42:40|41417.4|41397.4|41434.9|41414.9|41434.9|41414.9|41417.4|41397.4|10
1633498970000|2021-10-06 05:42:50|41433.9|41413.9|41427.4|41407.4|41433.9|41413.9|41427.4|41407.4|2
1633498980000|2021-10-06 05:43:00|41428.9|41408.9|41432.4|41412.4|41432.4|41412.4|41428.9|41408.9|0
1633498990000|2021-10-06 05:43:10|41429.9|41409.9|41429.9|41409.9|41429.9|41409.9|41429.9|41409.9|1
1633499000000|2021-10-06 05:43:20|41426.4|41406.4|41424.9|41404.9|41427.4|41407.4|41424.9|41404.9|3
1633499020000|2021-10-06 05:43:40|41427|41407|41428.5|41408.5|41429.9|41409.9|41427|41407|4
1633499030000|2021-10-06 05:43:50|41427.4|41407.4|41429.9|41409.9|41429.9|41409.9|41427.4|41407.4|2
1633499040000|2021-10-06 05:44:00|41431.4|41411.4|41432.4|41412.4|41432.4|41412.4|41431.4|41411.4|1
1633499050000|2021-10-06 05:44:10|41431|41411|41431|41411|41431|41411|41431|41411|0
1633499060000|2021-10-06 05:44:20|41429.5|41409.5|41427.4|41407.4|41429.5|41409.5|41427.4|41407.4|0
1633499070000|2021-10-06 05:44:30|41424.9|41404.9|41417.4|41397.4|41424.9|41404.9|41417.4|41397.4|5
1633499080000|2021-10-06 05:44:40|41414.9|41394.9|41417.4|41397.4|41417.4|41397.4|41412.4|41392.4|6
1633499090000|2021-10-06 05:44:50|41418.5|41398.5|41417.4|41397.4|41422.4|41402.4|41417.4|41397.4|0
1633499100000|2021-10-06 05:45:00|41418.5|41398.5|41422.4|41402.4|41422.4|41402.4|41418.5|41398.5|5
1633499110000|2021-10-06 05:45:10|41423.5|41403.5|41421|41401|41424.9|41404.9|41421|41401|3
1633499120000|2021-10-06 05:45:20|41422.4|41402.4|41418.5|41398.5|41422.4|41402.4|41418.5|41398.5|0
1633499130000|2021-10-06 05:45:30|41417.4|41397.4|41417.4|41397.4|41417.4|41397.4|41417.4|41397.4|1
1633499140000|2021-10-06 05:45:40|41416|41396|41416|41396|41416|41396|41414.5|41394.5|13
1633499150000|2021-10-06 05:45:50|41417|41397|41417|41397|41417|41397|41416|41396|0
1633499160000|2021-10-06 05:46:00|41416|41396|41432.4|41412.4|41434.9|41414.9|41416|41396|9
1633499170000|2021-10-06 05:46:10|41433.5|41413.5|41434.9|41414.9|41434.9|41414.9|41433.5|41413.5|1
1633499180000|2021-10-06 05:46:20|41432.4|41412.4|41427.4|41407.4|41434.9|41414.9|41427.4|41407.4|3
1633499190000|2021-10-06 05:46:30|41422.4|41402.4|41419.9|41399.9|41422.4|41402.4|41419.9|41399.9|0
1633499200000|2021-10-06 05:46:40|41417.4|41397.4|41422.4|41402.4|41422.4|41402.4|41417.4|41397.4|0
1633499210000|2021-10-06 05:46:50|41417.4|41397.4|41426|41406|41427.4|41407.4|41412.4|41392.4|15
1633499220000|2021-10-06 05:47:00|41424.9|41404.9|41427.4|41407.4|41427.4|41407.4|41424.9|41404.9|1
1633499230000|2021-10-06 05:47:10|41428.5|41408.5|41428.5|41408.5|41432.4|41412.4|41428.5|41408.5|0
1633499240000|2021-10-06 05:47:20|41427.4|41407.4|41427.4|41407.4|41427.4|41407.4|41427.4|41407.4|1
1633499250000|2021-10-06 05:47:30|41431|41411|41432.4|41412.4|41432.4|41412.4|41427.4|41407.4|2
1633499260000|2021-10-06 05:47:40|41433.9|41413.9|41433.9|41413.9|41433.9|41413.9|41432.4|41412.4|1
1633499280000|2021-10-06 05:48:00|41434.9|41414.9|41434.9|41414.9|41434.9|41414.9|41434.9|41414.9|0
1633499290000|2021-10-06 05:48:10|41437.4|41417.4|41443.5|41423.5|41443.5|41423.5|41437.4|41417.4|10
1633499300000|2021-10-06 05:48:20|41442.4|41422.4|41439.9|41419.9|41442.4|41422.4|41439.9|41419.9|0
1633499310000|2021-10-06 05:48:30|41441.4|41421.4|41444.9|41424.9|41444.9|41424.9|41441.4|41421.4|2
1633499320000|2021-10-06 05:48:40|41446|41426|41447.4|41427.4|41447.4|41427.4|41446|41426|2
1633499330000|2021-10-06 05:48:50|41446|41426|41447.4|41427.4|41447.4|41427.4|41446|41426|2
1633499340000|2021-10-06 05:49:00|41448.5|41428.5|41451|41431|41451|41431|41448.5|41428.5|3
1633499350000|2021-10-06 05:49:10|41452.4|41432.4|41454.9|41434.9|41454.9|41434.9|41452.4|41432.4|0
1633499370000|2021-10-06 05:49:30|41456.4|41436.4|41457.4|41437.4|41457.4|41437.4|41456.4|41436.4|1
1633499380000|2021-10-06 05:49:40|41458.5|41438.5|41457.4|41437.4|41458.5|41438.5|41457.4|41437.4|1
1633499400000|2021-10-06 05:50:00|41454.9|41434.9|41449.9|41429.9|41454.9|41434.9|41449.9|41429.9|4
1633499410000|2021-10-06 05:50:10|41448.5|41428.5|41442.4|41422.4|41448.5|41428.5|41442.4|41422.4|1
1633499420000|2021-10-06 05:50:20|41439.9|41419.9|41439.9|41419.9|41439.9|41419.9|41439.9|41419.9|0
1633499430000|2021-10-06 05:50:30|41441.4|41421.4|41442.4|41422.4|41442.4|41422.4|41441.4|41421.4|0
1633499440000|2021-10-06 05:50:40|41439.9|41419.9|41439.9|41419.9|41439.9|41419.9|41439.9|41419.9|0
1633499450000|2021-10-06 05:50:50|41437.4|41417.4|41437.4|41417.4|41437.4|41417.4|41437.4|41417.4|0
1633499460000|2021-10-06 05:51:00|41436|41416|41429.9|41409.9|41436|41416|41429.9|41409.9|4
1633499470000|2021-10-06 05:51:10|41426|41406|41423.5|41403.5|41426|41406|41423.5|41403.5|2
1633499480000|2021-10-06 05:51:20|41422.4|41402.4|41414.9|41394.9|41422.4|41402.4|41414.9|41394.9|7
1633499490000|2021-10-06 05:51:30|41416.4|41396.4|41429.9|41409.9|41429.9|41409.9|41416.4|41396.4|6
1633499500000|2021-10-06 05:51:40|41432.4|41412.4|41434.9|41414.9|41434.9|41414.9|41432.4|41412.4|0
1633499510000|2021-10-06 05:51:50|41438.9|41418.9|41439.9|41419.9|41439.9|41419.9|41437.4|41417.4|1
1633499520000|2021-10-06 05:52:00|41441.4|41421.4|41444.9|41424.9|41444.9|41424.9|41441.4|41421.4|1
1633499530000|2021-10-06 05:52:10|41442.4|41422.4|41442.4|41422.4|41442.4|41422.4|41442.4|41422.4|0
1633499540000|2021-10-06 05:52:20|41437.4|41417.4|41437.4|41417.4|41437.4|41417.4|41437.4|41417.4|1
1633499550000|2021-10-06 05:52:30|41434.9|41414.9|41434.9|41414.9|41437.4|41417.4|41434.9|41414.9|2
1633499560000|2021-10-06 05:52:40|41433.4|41413.4|41432.4|41412.4|41434.9|41414.9|41432.4|41412.4|0
1633499570000|2021-10-06 05:52:50|41433.4|41413.4|41434.9|41414.9|41434.9|41414.9|41433.4|41413.4|4
1633499580000|2021-10-06 05:53:00|41439.9|41419.9|41439.9|41419.9|41439.9|41419.9|41439.9|41419.9|0
1633499600000|2021-10-06 05:53:20|41437.4|41417.4|41437.4|41417.4|41437.4|41417.4|41437.4|41417.4|1
1633499610000|2021-10-06 05:53:30|41434.9|41414.9|41434.9|41414.9|41434.9|41414.9|41434.9|41414.9|0
1633499620000|2021-10-06 05:53:40|41435.9|41415.9|41438.9|41418.9|41438.9|41418.9|41435.9|41415.9|2
1633499650000|2021-10-06 05:54:10|41437.4|41417.4|41437.4|41417.4|41437.4|41417.4|41437.4|41417.4|0
1633499660000|2021-10-06 05:54:20|41438.9|41418.9|41439.9|41419.9|41439.9|41419.9|41438.9|41418.9|0
1633499700000|2021-10-06 05:55:00|41438.9|41418.9|41444.9|41424.9|41444.9|41424.9|41437.4|41417.4|11
1633499730000|2021-10-06 05:55:30|41442.4|41422.4|41442.4|41422.4|41444.9|41424.9|41442.4|41422.4|1
1633499750000|2021-10-06 05:55:50|41444.9|41424.9|41442.4|41422.4|41444.9|41424.9|41442.4|41422.4|0
1633499760000|2021-10-06 05:56:00|41443.4|41423.4|41444.9|41424.9|41444.9|41424.9|41443.4|41423.4|0
1633499770000|2021-10-06 05:56:10|41442.4|41422.4|41442.4|41422.4|41442.4|41422.4|41442.4|41422.4|0
1633499780000|2021-10-06 05:56:20|41438.4|41418.4|41438.4|41418.4|41438.4|41418.4|41438.4|41418.4|1
1633499790000|2021-10-06 05:56:30|41440.9|41420.9|41437.4|41417.4|41440.9|41420.9|41437.4|41417.4|0
1633499830000|2021-10-06 05:57:10|41438.9|41418.9|41444.9|41424.9|41444.9|41424.9|41438.9|41418.9|4
1633499850000|2021-10-06 05:57:30|41449.9|41429.9|41449.9|41429.9|41449.9|41429.9|41449.9|41429.9|0
1633499910000|2021-10-06 05:58:30|41451.4|41431.4|41452.4|41432.4|41452.4|41432.4|41451.4|41431.4|0
1633499930000|2021-10-06 05:58:50|41450.9|41430.9|41452.4|41432.4|41452.4|41432.4|41449.9|41429.9|1
1633499950000|2021-10-06 05:59:10|41449.9|41429.9|41449.9|41429.9|41449.9|41429.9|41449.9|41429.9|0
1633499960000|2021-10-06 05:59:20|41447.4|41427.4|41434.9|41414.9|41447.4|41427.4|41434.9|41414.9|13
1633499970000|2021-10-06 05:59:30|41432.4|41412.4|41427.4|41407.4|41432.4|41412.4|41427.4|41407.4|4
1633499980000|2021-10-06 05:59:40|41424.9|41404.9|41419.9|41399.9|41424.9|41404.9|41418.9|41398.9|3
1633499990000|2021-10-06 05:59:50|41421.4|41401.4|41422.4|41402.4|41422.4|41402.4|41421.4|41401.4|1
1633500000000|2021-10-06 06:00:00|41420.9|41400.9|41422.4|41402.4|41422.4|41402.4|41419.9|41399.9|4
1633500010000|2021-10-06 06:00:10|41419.9|41399.9|41432.4|41412.4|41432.4|41412.4|41419.9|41399.9|4
1633500020000|2021-10-06 06:00:20|41430.9|41410.9|41419.9|41399.9|41430.9|41410.9|41419.9|41399.9|0
1633500030000|2021-10-06 06:00:30|41421.4|41401.4|41412.4|41392.4|41421.4|41401.4|41409.9|41389.9|6
1633500040000|2021-10-06 06:00:40|41409.9|41389.9|41408.4|41388.4|41412.4|41392.4|41408.4|41388.4|4
1633500050000|2021-10-06 06:00:50|41409.9|41389.9|41409.9|41389.9|41409.9|41389.9|41407.4|41387.4|0
1633500060000|2021-10-06 06:01:00|41411.4|41391.4|41412.4|41392.4|41414.9|41394.9|41411.4|41391.4|2
1633500070000|2021-10-06 06:01:10|41411.4|41391.4|41407.4|41387.4|41411.4|41391.4|41407.4|41387.4|13
1633500090000|2021-10-06 06:01:30|||||||||3
1633500100000|2021-10-06 06:01:40|41406.4|41386.4|41407.4|41387.4|41407.4|41387.4|41406.4|41386.4|4
1633500120000|2021-10-06 06:02:00|41409.9|41389.9|41409.9|41389.9|41409.9|41389.9|41409.9|41389.9|2
1633500130000|2021-10-06 06:02:10|41412.4|41392.4|41414.9|41394.9|41414.9|41394.9|41412.4|41392.4|1
1633500140000|2021-10-06 06:02:20|41413.4|41393.4|41412.4|41392.4|41413.4|41393.4|41407.4|41387.4|2
1633500150000|2021-10-06 06:02:30|41413.9|41393.9|41412.4|41392.4|41413.9|41393.9|41412.4|41392.4|1
1633500160000|2021-10-06 06:02:40|41413.4|41393.4|41414.9|41394.9|41414.9|41394.9|41413.4|41393.4|2
1633500170000|2021-10-06 06:02:50|41420.3|41400.3|41420.3|41400.3|41420.3|41400.3|41420.3|41400.3|1
1633500180000|2021-10-06 06:03:00|41418.9|41398.9|41412.4|41392.4|41418.9|41398.9|41412.4|41392.4|1
1633500200000|2021-10-06 06:03:20|41414.5|41394.5|41410.9|41390.9|41414.5|41394.5|41410.9|41390.9|3
1633500210000|2021-10-06 06:03:30|41412.4|41392.4|41412.4|41392.4|41412.4|41392.4|41412.4|41392.4|5
1633500220000|2021-10-06 06:03:40|41414.9|41394.9|41415.9|41395.9|41415.9|41395.9|41414.5|41394.5|1
1633500240000|2021-10-06 06:04:00|41414.5|41394.5|41412.4|41392.4|41414.5|41394.5|41409.9|41389.9|0
1633500250000|2021-10-06 06:04:10|41413.4|41393.4|41411.4|41391.4|41413.4|41393.4|41409.9|41389.9|1
1633500260000|2021-10-06 06:04:20|41414.9|41394.9|41412.4|41392.4|41414.9|41394.9|41411.4|41391.4|3
1633500270000|2021-10-06 06:04:30|41414.9|41394.9|41414.9|41394.9|41414.9|41394.9|41414.9|41394.9|1
1633500280000|2021-10-06 06:04:40|41413.9|41393.9|41418.9|41398.9|41418.9|41398.9|41412.4|41392.4|5
1633500290000|2021-10-06 06:04:50|41417.4|41397.4|41417.4|41397.4|41417.4|41397.4|41415.9|41395.9|1
1633500300000|2021-10-06 06:05:00|41414.9|41394.9|41412.4|41392.4|41414.9|41394.9|41407.4|41387.4|11
1633500320000|2021-10-06 06:05:20|41410.9|41390.9|41412.4|41392.4|41414.9|41394.9|41409.9|41389.9|0
1633500330000|2021-10-06 06:05:30|41413.9|41393.9|41408.4|41388.4|41413.9|41393.9|41408.4|41388.4|3
1633500340000|2021-10-06 06:05:40|41405.9|41385.9|41407.4|41387.4|41407.4|41387.4|41402.4|41382.4|6
1633500350000|2021-10-06 06:05:50|41404.9|41384.9|41406.4|41386.4|41406.4|41386.4|41404.9|41384.9|7
1633500360000|2021-10-06 06:06:00|41409.9|41389.9|41407.4|41387.4|41409.9|41389.9|41407.4|41387.4|1
1633500390000|2021-10-06 06:06:30|41410.9|41390.9|41412.4|41392.4|41412.4|41392.4|41409.9|41389.9|0
1633500400000|2021-10-06 06:06:40|41410.9|41390.9|41412.4|41392.4|41412.4|41392.4|41409.9|41389.9|1
1633500410000|2021-10-06 06:06:50|41413.9|41393.9|41432.4|41412.4|41432.4|41412.4|41413.9|41393.9|9
1633500420000|2021-10-06 06:07:00|41437.4|41417.4|41437.4|41417.4|41437.4|41417.4|41437.4|41417.4|2
1633500430000|2021-10-06 06:07:10|41434.9|41414.9|41442.4|41422.4|41442.4|41422.4|41433.9|41413.9|12
1633500440000|2021-10-06 06:07:20|41443.9|41423.9|41446.4|41426.4|41446.4|41426.4|41443.9|41423.9|0
1633500450000|2021-10-06 06:07:30|41444.9|41424.9|41446.4|41426.4|41446.4|41426.4|41444.9|41424.9|5
1633500460000|2021-10-06 06:07:40|41447.4|41427.4|41446.4|41426.4|41448.9|41428.9|41446.4|41426.4|0
1633500470000|2021-10-06 06:07:50|41448.9|41428.9|41448.9|41428.9|41448.9|41428.9|41448.9|41428.9|0
1633500480000|2021-10-06 06:08:00|41447.4|41427.4|41444.9|41424.9|41448.9|41428.9|41444.9|41424.9|0
1633500500000|2021-10-06 06:08:20|41445.9|41425.9|41447.4|41427.4|41447.4|41427.4|41445.9|41425.9|2
1633500510000|2021-10-06 06:08:30|41442.4|41422.4|41442.4|41422.4|41442.4|41422.4|41442.4|41422.4|2
1633500520000|2021-10-06 06:08:40|41443.9|41423.9|41442.4|41422.4|41444.9|41424.9|41442.4|41422.4|1
1633500530000|2021-10-06 06:08:50|41444.9|41424.9|41446.3|41426.3|41446.3|41426.3|41444.9|41424.9|1
1633500540000|2021-10-06 06:09:00|41447.4|41427.4|41453.8|41433.8|41453.8|41433.8|41447.4|41427.4|7
1633500550000|2021-10-06 06:09:10|41454.9|41434.9|41454.9|41434.9|41454.9|41434.9|41454.9|41434.9|2
1633500560000|2021-10-06 06:09:20|41452.4|41432.4|41449.9|41429.9|41452.4|41432.4|41449.9|41429.9|2
1633500580000|2021-10-06 06:09:40|41452.4|41432.4|41449.9|41429.9|41452.4|41432.4|41449.9|41429.9|1
1633500590000|2021-10-06 06:09:50|41452.4|41432.4|41453.4|41433.4|41454.9|41434.9|41448.4|41428.4|3
1633500600000|2021-10-06 06:10:00|41452.4|41432.4|41442.4|41422.4|41452.4|41432.4|41442.4|41422.4|1
1633500610000|2021-10-06 06:10:10|||||||||1
1633500630000|2021-10-06 06:10:30|41434.9|41414.9|41427.4|41407.4|41434.9|41414.9|41427.4|41407.4|1
1633500640000|2021-10-06 06:10:40|41425.9|41405.9|41427.4|41407.4|41427.4|41407.4|41424.9|41404.9|3
1633500650000|2021-10-06 06:10:50|41428.8|41408.8|41439.9|41419.9|41439.9|41419.9|41428.8|41408.8|1
1633500680000|2021-10-06 06:11:20|41447.4|41427.4|41452.4|41432.4|41452.4|41432.4|41447.4|41427.4|2
1633500690000|2021-10-06 06:11:30|41453.8|41433.8|41454.9|41434.9|41454.9|41434.9|41453.8|41433.8|0
1633500700000|2021-10-06 06:11:40|41457.4|41437.4|41457.4|41437.4|41457.4|41437.4|41457.4|41437.4|1
1633500710000|2021-10-06 06:11:50|||||||||1
1633500730000|2021-10-06 06:12:10|41455.9|41435.9|41455.9|41435.9|41455.9|41435.9|41455.9|41435.9|0
1633500740000|2021-10-06 06:12:20|41454.9|41434.9|41462.4|41442.4|41462.4|41442.4|41452.4|41432.4|4
1633500750000|2021-10-06 06:12:30|41467.4|41447.4|41467.4|41447.4|41467.4|41447.4|41467.4|41447.4|1
1633500760000|2021-10-06 06:12:40|41472.4|41452.4|41477.4|41457.4|41477.4|41457.4|41472.4|41452.4|1
1633500770000|2021-10-06 06:12:50|41479.9|41459.9|41479.9|41459.9|41479.9|41459.9|41479.9|41459.9|2
1633500780000|2021-10-06 06:13:00|41483.4|41463.4|41489.9|41469.9|41489.9|41469.9|41483.4|41463.4|1
1633500790000|2021-10-06 06:13:10|41492.4|41472.4|41501.3|41481.3|41506.3|41486.3|41492.4|41472.4|5
1633500800000|2021-10-06 06:13:20|41499.9|41479.9|41504.9|41484.9|41504.9|41484.9|41499.9|41479.9|2
1633500810000|2021-10-06 06:13:30|41507.4|41487.4|41504.9|41484.9|41507.4|41487.4|41504.9|41484.9|2
1633500820000|2021-10-06 06:13:40|41497.4|41477.4|41497.4|41477.4|41497.4|41477.4|41497.4|41477.4|9
1633500840000|2021-10-06 06:14:00|41494.9|41474.9|41484.9|41464.9|41494.9|41474.9|41484.9|41464.9|1
1633500850000|2021-10-06 06:14:10|41482.4|41462.4|41479.5|41459.5|41482.4|41462.4|41479.5|41459.5|0
1633500860000|2021-10-06 06:14:20|41478.4|41458.4|41472.4|41452.4|41478.4|41458.4|41472.4|41452.4|2
1633500870000|2021-10-06 06:14:30|41469.9|41449.9|41469.9|41449.9|41469.9|41449.9|41469.9|41449.9|1
1633500880000|2021-10-06 06:14:40|41467.4|41447.4|41459.9|41439.9|41467.4|41447.4|41459.9|41439.9|3
1633500890000|2021-10-06 06:14:50|41458.4|41438.4|41459.9|41439.9|41459.9|41439.9|41457.4|41437.4|1
1633500900000|2021-10-06 06:15:00|41462.4|41442.4|41462.4|41442.4|41462.4|41442.4|41459.9|41439.9|0
1633500910000|2021-10-06 06:15:10|41463.4|41443.4|41464.9|41444.9|41464.9|41444.9|41463.4|41443.4|3
1633500920000|2021-10-06 06:15:20|41462.4|41442.4|41462.4|41442.4|41462.4|41442.4|41462.4|41442.4|0
1633500940000|2021-10-06 06:15:40|41464.9|41444.9|41467.4|41447.4|41467.4|41447.4|41464.9|41444.9|2
1633500950000|2021-10-06 06:15:50|41468.8|41448.8|41477.4|41457.4|41477.4|41457.4|41468.8|41448.8|1
1633500960000|2021-10-06 06:16:00|41483.8|41463.8|41483.8|41463.8|41483.8|41463.8|41483.8|41463.8|3
1633500970000|2021-10-06 06:16:10|41485.3|41465.3|41484.9|41464.9|41487.4|41467.4|41484.9|41464.9|4
1633501000000|2021-10-06 06:16:40|41483.8|41463.8|41474.9|41454.9|41483.8|41463.8|41474.9|41454.9|2
1633501010000|2021-10-06 06:16:50|41472.4|41452.4|41477.4|41457.4|41477.4|41457.4|41472.4|41452.4|0
1633501020000|2021-10-06 06:17:00|||||||||1
1633501030000|2021-10-06 06:17:10|41474.9|41454.9|41472.4|41452.4|41474.9|41454.9|41472.4|41452.4|3
1633501040000|2021-10-06 06:17:20|41469.9|41449.9|41468.8|41448.8|41469.9|41449.9|41468.8|41448.8|2
1633501050000|2021-10-06 06:17:30|41467.4|41447.4|41457.4|41437.4|41467.4|41447.4|41457.4|41437.4|0
1633501060000|2021-10-06 06:17:40|41455.9|41435.9|41455.9|41435.9|41455.9|41435.9|41455.9|41435.9|0
1633501070000|2021-10-06 06:17:50|41454.9|41434.9|41454.9|41434.9|41454.9|41434.9|41454.9|41434.9|0
1633501080000|2021-10-06 06:18:00|41453.4|41433.4|41452.4|41432.4|41454.9|41434.9|41452.4|41432.4|0
1633501090000|2021-10-06 06:18:10|41450.9|41430.9|41447.4|41427.4|41450.9|41430.9|41444.9|41424.9|2
1633501100000|2021-10-06 06:18:20|41449.9|41429.9|41449.9|41429.9|41449.9|41429.9|41449.9|41429.9|1
1633501120000|2021-10-06 06:18:40|41452.4|41432.4|41457.4|41437.4|41458.8|41438.8|41452.4|41432.4|2
1633501130000|2021-10-06 06:18:50|41461.3|41441.3|41462.4|41442.4|41462.4|41442.4|41461.3|41441.3|0
1633501140000|2021-10-06 06:19:00|41465.9|41445.9|41464.9|41444.9|41467.4|41447.4|41464.9|41444.9|3
1633501150000|2021-10-06 06:19:10|||||||||1
1633501170000|2021-10-06 06:19:30|41466.3|41446.3|41469.9|41449.9|41469.9|41449.9|41466.3|41446.3|1
1633501180000|2021-10-06 06:19:40|41471.3|41451.3|41472.4|41452.4|41472.4|41452.4|41470.9|41450.9|5
1633501190000|2021-10-06 06:19:50|41473.8|41453.8|41477.4|41457.4|41477.4|41457.4|41473.8|41453.8|3
1633501200000|2021-10-06 06:20:00|41474.9|41454.9|41472.4|41452.4|41474.9|41454.9|41472.4|41452.4|2
1633501220000|2021-10-06 06:20:20|41471.3|41451.3|41472.4|41452.4|41472.4|41452.4|41467.4|41447.4|1
1633501230000|2021-10-06 06:20:30|41473.8|41453.8|41474.9|41454.9|41474.9|41454.9|41473.8|41453.8|0
1633501240000|2021-10-06 06:20:40|41477.4|41457.4|41477.4|41457.4|41477.4|41457.4|41477.4|41457.4|0
1633501250000|2021-10-06 06:20:50|41478.4|41458.4|41489.9|41469.9|41489.9|41469.9|41478.4|41458.4|4
1633501260000|2021-10-06 06:21:00|41494.9|41474.9|41494.9|41474.9|41494.9|41474.9|41494.9|41474.9|2
1633501280000|2021-10-06 06:21:20|41497.4|41477.4|41502.4|41482.4|41502.4|41482.4|41497.4|41477.4|1
1633501310000|2021-10-06 06:21:50|41499.9|41479.9|41497.4|41477.4|41499.9|41479.9|41497.4|41477.4|1
1633501320000|2021-10-06 06:22:00|||||||||1
1633501330000|2021-10-06 06:22:10|||||||||1
1633501350000|2021-10-06 06:22:30|41500.9|41480.9|41502.4|41482.4|41502.4|41482.4|41498.4|41478.4|4
1633501360000|2021-10-06 06:22:40|41500.9|41480.9|41510.3|41490.3|41510.3|41490.3|41499.9|41479.9|2
1633501370000|2021-10-06 06:22:50|41511.3|41491.3|41517.4|41497.4|41517.4|41497.4|41511.3|41491.3|4
1633501380000|2021-10-06 06:23:00|41516.3|41496.3|41512.4|41492.4|41516.3|41496.3|41509.9|41489.9|11
1633501390000|2021-10-06 06:23:10|41513.8|41493.8|41514.9|41494.9|41516.3|41496.3|41513.8|41493.8|8
1633501400000|2021-10-06 06:23:20|41517.4|41497.4|41512.4|41492.4|41517.4|41497.4|41512.4|41492.4|2
1633501410000|2021-10-06 06:23:30|41510.9|41490.9|41509.9|41489.9|41510.9|41490.9|41509.9|41489.9|2
1633501420000|2021-10-06 06:23:40|41507.4|41487.4|41507.4|41487.4|41509.9|41489.9|41507.4|41487.4|1
1633501430000|2021-10-06 06:23:50|41504.9|41484.9|41490.9|41470.9|41504.9|41484.9|41490.9|41470.9|9
1633501440000|2021-10-06 06:24:00|41492.4|41472.4|41492.4|41472.4|41492.4|41472.4|41492.4|41472.4|1
1633501450000|2021-10-06 06:24:10|||||||||2
1633501460000|2021-10-06 06:24:20|41493.8|41473.8|41494.9|41474.9|41494.9|41474.9|41493.8|41473.8|0
1633501470000|2021-10-06 06:24:30|41493.8|41473.8|41492.4|41472.4|41493.8|41473.8|41492.4|41472.4|0
1633501480000|2021-10-06 06:24:40|41489.9|41469.9|41487.4|41467.4|41489.9|41469.9|41487.4|41467.4|2
1633501500000|2021-10-06 06:25:00|41488.8|41468.8|41487.4|41467.4|41488.8|41468.8|41487.4|41467.4|2
1633501510000|2021-10-06 06:25:10|41480.9|41460.9|41478.4|41458.4|41480.9|41460.9|41478.4|41458.4|4
1633501520000|2021-10-06 06:25:20|41477.4|41457.4|41467.4|41447.4|41477.4|41457.4|41467.4|41447.4|7
1633501540000|2021-10-06 06:25:40|41464.5|41444.5|41464.9|41444.9|41464.9|41444.9|41463.4|41443.4|0
1633501550000|2021-10-06 06:25:50|41467.4|41447.4|41462.4|41442.4|41467.4|41447.4|41462.4|41442.4|0
1633501560000|2021-10-06 06:26:00|41459.9|41439.9|41459.9|41439.9|41459.9|41439.9|41459.9|41439.9|2
1633501570000|2021-10-06 06:26:10|41461.3|41441.3|41462.4|41442.4|41462.4|41442.4|41461.3|41441.3|2
1633501580000|2021-10-06 06:26:20|41459.9|41439.9|41477.4|41457.4|41477.4|41457.4|41459.9|41439.9|6
1633501590000|2021-10-06 06:26:30|41479.9|41459.9|41479.9|41459.9|41479.9|41459.9|41479.9|41459.9|0
1633501600000|2021-10-06 06:26:40|41482.4|41462.4|41482.4|41462.4|41482.4|41462.4|41482.4|41462.4|0
1633501610000|2021-10-06 06:26:50|41479.9|41459.9|41479.9|41459.9|41479.9|41459.9|41479.9|41459.9|0
1633501620000|2021-10-06 06:27:00|41482.4|41462.4|41479.9|41459.9|41482.4|41462.4|41479.9|41459.9|0
1633501630000|2021-10-06 06:27:10|41482.4|41462.4|41482.4|41462.4|41482.4|41462.4|41482.4|41462.4|0
1633501640000|2021-10-06 06:27:20|41479.9|41459.9|41482.4|41462.4|41482.4|41462.4|41479.9|41459.9|0
1633501650000|2021-10-06 06:27:30|41480.9|41460.9|41479.9|41459.9|41480.9|41460.9|41479.9|41459.9|0
1633501660000|2021-10-06 06:27:40|41485.3|41465.3|41484.9|41464.9|41486.3|41466.3|41484.9|41464.9|5
1633501670000|2021-10-06 06:27:50|41486.3|41466.3|41483.8|41463.8|41486.3|41466.3|41483.8|41463.8|1
1633501680000|2021-10-06 06:28:00|41482.4|41462.4|41482.4|41462.4|41482.4|41462.4|41482.4|41462.4|1
1633501700000|2021-10-06 06:28:20|41479.4|41459.4|41475.9|41455.9|41479.4|41459.4|41475.9|41455.9|1
1633501710000|2021-10-06 06:28:30|41474.9|41454.9|41477.4|41457.4|41477.4|41457.4|41474.9|41454.9|1
1633501720000|2021-10-06 06:28:40|||||||||1
1633501730000|2021-10-06 06:28:50|41479.9|41459.9|41492.4|41472.4|41492.4|41472.4|41479.9|41459.9|0
1633501740000|2021-10-06 06:29:00|41490.9|41470.9|41484.9|41464.9|41492.4|41472.4|41484.9|41464.9|4
1633501750000|2021-10-06 06:29:10|41482.4|41462.4|41482.4|41462.4|41482.4|41462.4|41482.4|41462.4|0
1633501780000|2021-10-06 06:29:40|41480.9|41460.9|41472.4|41452.4|41480.9|41460.9|41472.4|41452.4|0
1633501800000|2021-10-06 06:30:00|41470.9|41450.9|41463.4|41443.4|41470.9|41450.9|41463.4|41443.4|2
1633501810000|2021-10-06 06:30:10|41459.9|41439.9|41462.4|41442.4|41462.4|41442.4|41459.9|41439.9|1
1633501820000|2021-10-06 06:30:20|41460.9|41440.9|41459.9|41439.9|41460.9|41440.9|41457.4|41437.4|0
1633501830000|2021-10-06 06:30:30|41457.4|41437.4|41457.4|41437.4|41457.4|41437.4|41454.9|41434.9|1
1633501840000|2021-10-06 06:30:40|41456.3|41436.3|41452.4|41432.4|41456.3|41436.3|41452.4|41432.4|1
1633501860000|2021-10-06 06:31:00|41454.9|41434.9|41457.4|41437.4|41457.4|41437.4|41454.9|41434.9|1
1633501870000|2021-10-06 06:31:10|41459.9|41439.9|41459.9|41439.9|41459.9|41439.9|41459.9|41439.9|0
1633501880000|2021-10-06 06:31:20|||||||||1
1633501890000|2021-10-06 06:31:30|41461.3|41441.3|41459.9|41439.9|41462.4|41442.4|41459.9|41439.9|1
1633501900000|2021-10-06 06:31:40|41458.8|41438.8|41454.9|41434.9|41458.8|41438.8|41454.9|41434.9|1
1633501910000|2021-10-06 06:31:50|41453.4|41433.4|41453.4|41433.4|41453.4|41433.4|41453.4|41433.4|0
1633501920000|2021-10-06 06:32:00|41452.4|41432.4|41454.9|41434.9|41454.9|41434.9|41452.4|41432.4|0
1633501960000|2021-10-06 06:32:40|41453.4|41433.4|41454.9|41434.9|41454.9|41434.9|41452.4|41432.4|3
1633501980000|2021-10-06 06:33:00|41456.3|41436.3|41457.4|41437.4|41457.4|41437.4|41456.3|41436.3|1
1633501990000|2021-10-06 06:33:10|41458.4|41438.4|41472.4|41452.4|41472.4|41452.4|41458.4|41438.4|4
1633502000000|2021-10-06 06:33:20|41474.9|41454.9|41474.9|41454.9|41474.9|41454.9|41474.9|41454.9|0
1633502010000|2021-10-06 06:33:30|41475.9|41455.9|41477.4|41457.4|41477.4|41457.4|41475.9|41455.9|0
1633502020000|2021-10-06 06:33:40|41479.9|41459.9|41467.4|41447.4|41479.9|41459.9|41467.4|41447.4|5
1633502030000|2021-10-06 06:33:50|41468.8|41448.8|41469.9|41449.9|41469.9|41449.9|41468.8|41448.8|0
1633502040000|2021-10-06 06:34:00|41467.4|41447.4|41477.4|41457.4|41479.9|41459.9|41467.4|41447.4|0
1633502050000|2021-10-06 06:34:10|41479.9|41459.9|41475.9|41455.9|41479.9|41459.9|41475.9|41455.9|4
1633502060000|2021-10-06 06:34:20|41474.4|41454.4|41474.4|41454.4|41474.4|41454.4|41474.4|41454.4|0
1633502070000|2021-10-06 06:34:30|41475.9|41455.9|41474.9|41454.9|41477.4|41457.4|41472.4|41452.4|0
1633502080000|2021-10-06 06:34:40|41472.4|41452.4|41472.4|41452.4|41472.4|41452.4|41472.4|41452.4|0
1633502090000|2021-10-06 06:34:50|41474.9|41454.9|41477.4|41457.4|41477.4|41457.4|41474.9|41454.9|1
1633502100000|2021-10-06 06:35:00|41475.9|41455.9|41484.9|41464.9|41484.9|41464.9|41474.9|41454.9|0
1633502110000|2021-10-06 06:35:10|41487.4|41467.4|41487.4|41467.4|41487.4|41467.4|41487.4|41467.4|0
1633502120000|2021-10-06 06:35:20|41489.9|41469.9|41492.4|41472.4|41492.4|41472.4|41489.9|41469.9|0
1633502130000|2021-10-06 06:35:30|||||||||1
1633502150000|2021-10-06 06:35:50|41490.9|41470.9|41485.9|41465.9|41490.9|41470.9|41485.9|41465.9|0
1633502160000|2021-10-06 06:36:00|41487.4|41467.4|41492.4|41472.4|41492.4|41472.4|41487.4|41467.4|0
1633502170000|2021-10-06 06:36:10|41497.4|41477.4|41499.9|41479.9|41499.9|41479.9|41497.4|41477.4|2
1633502180000|2021-10-06 06:36:20|41498.4|41478.4|41506.3|41486.3|41506.3|41486.3|41497.4|41477.4|5
1633502190000|2021-10-06 06:36:30|||||||||5
1633502200000|2021-10-06 06:36:40|41507.4|41487.4|41507.4|41487.4|41508.8|41488.8|41504.9|41484.9|1
1633502210000|2021-10-06 06:36:50|41513.8|41493.8|41517.4|41497.4|41517.4|41497.4|41513.8|41493.8|13
1633502220000|2021-10-06 06:37:00|41521.3|41501.3|41522.4|41502.4|41522.4|41502.4|41521.3|41501.3|7
1633502230000|2021-10-06 06:37:10|41523.8|41503.8|41533.8|41513.8|41533.8|41513.8|41523.8|41503.8|19
1633502240000|2021-10-06 06:37:20|41534.9|41514.9|41537.4|41517.4|41537.4|41517.4|41532.4|41512.4|8
1633502250000|2021-10-06 06:37:30|41535.9|41515.9|41535.9|41515.9|41535.9|41515.9|41532.4|41512.4|1
1633502260000|2021-10-06 06:37:40|41534.9|41514.9|41537.4|41517.4|41537.4|41517.4|41534.9|41514.9|0
1633502270000|2021-10-06 06:37:50|41535.9|41515.9|41532.4|41512.4|41537.4|41517.4|41532.4|41512.4|2
1633502280000|2021-10-06 06:38:00|41534.9|41514.9|41537.4|41517.4|41537.4|41517.4|41529.9|41509.9|11
1633502290000|2021-10-06 06:38:10|41535.3|41515.3|41531.3|41511.3|41535.3|41515.3|41531.3|41511.3|12
1633502310000|2021-10-06 06:38:30|41532.4|41512.4|41532.4|41512.4|41532.4|41512.4|41532.4|41512.4|2
1633502330000|2021-10-06 06:38:50|41533.4|41513.4|41532.4|41512.4|41533.4|41513.4|41532.4|41512.4|0
1633502340000|2021-10-06 06:39:00|41537.4|41517.4|41532.4|41512.4|41537.4|41517.4|41532.4|41512.4|4
1633502350000|2021-10-06 06:39:10|41533.8|41513.8|41534.9|41514.9|41537.4|41517.4|41532.4|41512.4|0
1633502360000|2021-10-06 06:39:20|41536.3|41516.3|41533.8|41513.8|41537.4|41517.4|41532.4|41512.4|0
1633502370000|2021-10-06 06:39:30|41534.9|41514.9|41534.9|41514.9|41537.4|41517.4|41532.4|41512.4|0
1633502380000|2021-10-06 06:39:40|41532.4|41512.4|41532.4|41512.4|41534.9|41514.9|41532.4|41512.4|1
1633502390000|2021-10-06 06:39:50|41534.9|41514.9|41534.9|41514.9|41534.9|41514.9|41534.9|41514.9|0
1633502400000|2021-10-06 06:40:00|41533.4|41513.4|41533.4|41513.4|41533.4|41513.4|41533.4|41513.4|0
1633502410000|2021-10-06 06:40:10|41532.4|41512.4|41523.4|41503.4|41532.4|41512.4|41523.4|41503.4|10
1633502420000|2021-10-06 06:40:20|41522.4|41502.4|41522.4|41502.4|41522.4|41502.4|41522.4|41502.4|0
1633502430000|2021-10-06 06:40:30|41527.4|41507.4|41527.4|41507.4|41529.9|41509.9|41527.4|41507.4|0
1633502440000|2021-10-06 06:40:40|41528.8|41508.8|41527.4|41507.4|41529.9|41509.9|41527.4|41507.4|1
1633502450000|2021-10-06 06:40:50|41524.9|41504.9|41524.9|41504.9|41527.4|41507.4|41522.4|41502.4|1
1633502460000|2021-10-06 06:41:00|41527.4|41507.4|41522.4|41502.4|41527.4|41507.4|41522.4|41502.4|0
1633502470000|2021-10-06 06:41:10|41523.4|41503.4|41527.4|41507.4|41527.4|41507.4|41522.4|41502.4|0
1633502480000|2021-10-06 06:41:20|41525.9|41505.9|41522.4|41502.4|41525.9|41505.9|41522.4|41502.4|0
1633502490000|2021-10-06 06:41:30|41522.3|41502.3|41519.8|41499.8|41522.3|41502.3|41519.8|41499.8|0
1633502500000|2021-10-06 06:41:40|41518.4|41498.4|41514.8|41494.8|41518.4|41498.4|41514.8|41494.8|0
1633502510000|2021-10-06 06:41:50|41516.3|41496.3|41517.3|41497.3|41517.3|41497.3|41516.3|41496.3|3
1633502520000|2021-10-06 06:42:00|41518.4|41498.4|41524.8|41504.8|41524.8|41504.8|41518.4|41498.4|1
1633502530000|2021-10-06 06:42:10|41523.4|41503.4|41524.8|41504.8|41524.8|41504.8|41522.3|41502.3|0
1633502540000|2021-10-06 06:42:20|41523.4|41503.4|41522.3|41502.3|41523.4|41503.4|41522.3|41502.3|3
1633502560000|2021-10-06 06:42:40|||||||||2
1633502570000|2021-10-06 06:42:50|41520.9|41500.9|41519.8|41499.8|41520.9|41500.9|41519.8|41499.8|0
1633502600000|2021-10-06 06:43:20|41517.3|41497.3|41517.3|41497.3|41517.3|41497.3|41517.3|41497.3|1
1633502610000|2021-10-06 06:43:30|||||||||2
1633502620000|2021-10-06 06:43:40|41514.8|41494.8|41520.9|41500.9|41520.9|41500.9|41514.8|41494.8|4
1633502630000|2021-10-06 06:43:50|41522.3|41502.3|41522.3|41502.3|41522.3|41502.3|41522.3|41502.3|1
1633502640000|2021-10-06 06:44:00|41521.3|41501.3|41518.8|41498.8|41521.3|41501.3|41518.8|41498.8|2
1633502650000|2021-10-06 06:44:10|41519.8|41499.8|41519.8|41499.8|41519.8|41499.8|41519.8|41499.8|1
1633502660000|2021-10-06 06:44:20|||||||||3
1633502670000|2021-10-06 06:44:30|41521.3|41501.3|41522.3|41502.3|41522.3|41502.3|41521.3|41501.3|2
1633502680000|2021-10-06 06:44:40|41524.8|41504.8|41524.8|41504.8|41524.8|41504.8|41524.8|41504.8|1
1633502690000|2021-10-06 06:44:50|41522.3|41502.3|41522.3|41502.3|41522.3|41502.3|41522.3|41502.3|1
1633502700000|2021-10-06 06:45:00|41523.8|41503.8|41542.3|41522.3|41542.3|41522.3|41522.3|41502.3|9
1633502710000|2021-10-06 06:45:10|41545.3|41525.3|41546.3|41526.3|41546.3|41526.3|41543.8|41523.8|3
1633502720000|2021-10-06 06:45:20|41543.8|41523.8|41542.3|41522.3|41543.8|41523.8|41542.3|41522.3|2
1633502730000|2021-10-06 06:45:30|41544.8|41524.8|41543.4|41523.4|41544.8|41524.8|41543.4|41523.4|9
1633502740000|2021-10-06 06:45:40|41541.9|41521.9|41541.9|41521.9|41541.9|41521.9|41541.9|41521.9|0
1633502750000|2021-10-06 06:45:50|41547.3|41527.3|41572.3|41552.3|41577.3|41557.3|41547.3|41527.3|74
1633502760000|2021-10-06 06:46:00|41573.8|41553.8|41577.3|41557.3|41577.3|41557.3|41573.8|41553.8|1
1633502770000|2021-10-06 06:46:10|41578.4|41558.4|41582.3|41562.3|41584.8|41564.8|41578.4|41558.4|6
1633502780000|2021-10-06 06:46:20|41581.3|41561.3|41581.3|41561.3|41581.3|41561.3|41581.3|41561.3|3
1633502790000|2021-10-06 06:46:30|41578.8|41558.8|41577.3|41557.3|41579.8|41559.8|41574.8|41554.8|8
1633502800000|2021-10-06 06:46:40|41573.4|41553.4|41573.4|41553.4|41573.4|41553.4|41573.4|41553.4|1
1633502810000|2021-10-06 06:46:50|41572.3|41552.3|41572.3|41552.3|41572.3|41552.3|41569.8|41549.8|7
1633502820000|2021-10-06 06:47:00|41569.8|41549.8|41569.8|41549.8|41569.8|41549.8|41569.8|41549.8|1
1633502830000|2021-10-06 06:47:10|41568.4|41548.4|41563.4|41543.4|41568.4|41548.4|41563.4|41543.4|3
1633502850000|2021-10-06 06:47:30|41562.3|41542.3|41555.3|41535.3|41562.3|41542.3|41553.8|41533.8|6
1633502860000|2021-10-06 06:47:40|41553.8|41533.8|41552.3|41532.3|41556.3|41536.3|41552.3|41532.3|2
1633502880000|2021-10-06 06:48:00|41549.8|41529.8|41544.8|41524.8|41549.8|41529.8|41544.8|41524.8|5
1633502890000|2021-10-06 06:48:10|41543.8|41523.8|41547.3|41527.3|41547.3|41527.3|41540.9|41520.9|6
1633502910000|2021-10-06 06:48:30|41551.3|41531.3|41553.8|41533.8|41553.8|41533.8|41551.3|41531.3|3
1633502920000|2021-10-06 06:48:40|41551.3|41531.3|41552.3|41532.3|41552.3|41532.3|41551.3|41531.3|1
1633502930000|2021-10-06 06:48:50|41550.9|41530.9|41544.8|41524.8|41550.9|41530.9|41539.8|41519.8|7
1633502940000|2021-10-06 06:49:00|41541.9|41521.9|41541.9|41521.9|41541.9|41521.9|41541.9|41521.9|3
1633502980000|2021-10-06 06:49:40|41540.9|41520.9|41531.9|41511.9|41540.9|41520.9|41531.9|41511.9|5
1633502990000|2021-10-06 06:49:50|41535.3|41515.3|41539.8|41519.8|41541.3|41521.3|41535.3|41515.3|7
1633503000000|2021-10-06 06:50:00|41547.3|41527.3|41552.3|41532.3|41552.3|41532.3|41547.3|41527.3|3
1633503010000|2021-10-06 06:50:10|41554.8|41534.8|41582.3|41562.3|41583.8|41563.8|41554.8|41534.8|11
1633503040000|2021-10-06 06:50:40|41593.8|41573.8|41597.3|41577.3|41597.3|41577.3|41593.8|41573.8|7
1633503050000|2021-10-06 06:50:50|41598.4|41578.4|41627.3|41607.3|41629.8|41609.8|41598.4|41578.4|12
1633503060000|2021-10-06 06:51:00|41629.8|41609.8|41629.8|41609.8|41633.4|41613.4|41627.3|41607.3|6
1633503070000|2021-10-06 06:51:10|41628.8|41608.8|41617.3|41597.3|41628.8|41608.8|41617.3|41597.3|2
1633503080000|2021-10-06 06:51:20|41616.3|41596.3|41612.3|41592.3|41616.3|41596.3|41609.8|41589.8|1
1633503090000|2021-10-06 06:51:30|41608.4|41588.4|41602.3|41582.3|41608.4|41588.4|41602.3|41582.3|4
1633503100000|2021-10-06 06:51:40|41603.8|41583.8|41603.8|41583.8|41603.8|41583.8|41603.8|41583.8|2
1633503110000|2021-10-06 06:51:50|41606.7|41586.7|41608.8|41588.8|41608.8|41588.8|41606.7|41586.7|4
1633503130000|2021-10-06 06:52:10|41607.3|41587.3|41607.3|41587.3|41607.3|41587.3|41603.4|41583.4|16
1633503140000|2021-10-06 06:52:20|41609.8|41589.8|41607.3|41587.3|41609.8|41589.8|41607.3|41587.3|0
1633503150000|2021-10-06 06:52:30|41606.3|41586.3|41607.3|41587.3|41607.3|41587.3|41606.3|41586.3|1
1633503160000|2021-10-06 06:52:40|41609.8|41589.8|41609.8|41589.8|41609.8|41589.8|41609.8|41589.8|1
1633503170000|2021-10-06 06:52:50|41608.8|41588.8|41604.8|41584.8|41608.8|41588.8|41604.8|41584.8|2
1633503180000|2021-10-06 06:53:00|41602.3|41582.3|41599.8|41579.8|41602.3|41582.3|41599.8|41579.8|4
1633503190000|2021-10-06 06:53:10|41602.3|41582.3|41599.8|41579.8|41602.3|41582.3|41599.8|41579.8|0
1633503200000|2021-10-06 06:53:20|41602.3|41582.3|41611.3|41591.3|41611.3|41591.3|41602.3|41582.3|3
1633503210000|2021-10-06 06:53:30|41609.8|41589.8|41608.8|41588.8|41611.3|41591.3|41608.8|41588.8|1
1633503220000|2021-10-06 06:53:40|41607.3|41587.3|41603.8|41583.8|41607.3|41587.3|41603.8|41583.8|0
1633503270000|2021-10-06 06:54:30|41602.3|41582.3|41602.3|41582.3|41602.3|41582.3|41602.3|41582.3|2
1633503290000|2021-10-06 06:54:50|41599.4|41579.4|41601.3|41581.3|41601.3|41581.3|41598.8|41578.8|3
1633503300000|2021-10-06 06:55:00|||||||||1
1633503310000|2021-10-06 06:55:10|41600.3|41580.3|41597.3|41577.3|41600.3|41580.3|41597.3|41577.3|2
1633503320000|2021-10-06 06:55:20|41599.8|41579.8|41597.3|41577.3|41599.8|41579.8|41596.3|41576.3|4
1633503330000|2021-10-06 06:55:30|||||||||1
1633503340000|2021-10-06 06:55:40|41596.3|41576.3|41589.8|41569.8|41596.3|41576.3|41589.8|41569.8|3
1633503350000|2021-10-06 06:55:50|41586.9|41566.9|41587.3|41567.3|41587.3|41567.3|41585.9|41565.9|3
1633503370000|2021-10-06 06:56:10|||||||||1
1633503380000|2021-10-06 06:56:20|41584.8|41564.8|41582.3|41562.3|41584.8|41564.8|41582.3|41562.3|1
1633503390000|2021-10-06 06:56:30|41583.8|41563.8|41582.3|41562.3|41583.8|41563.8|41582.3|41562.3|1
1633503410000|2021-10-06 06:56:50|41581.3|41561.3|41575.9|41555.9|41581.3|41561.3|41575.9|41555.9|4
1633503420000|2021-10-06 06:57:00|41572.3|41552.3|41552.3|41532.3|41572.3|41552.3|41552.3|41532.3|23
1633503430000|2021-10-06 06:57:10|41547.3|41527.3|41543.4|41523.4|41547.3|41527.3|41543.4|41523.4|5
1633503440000|2021-10-06 06:57:20|41544.8|41524.8|41542.3|41522.3|41544.8|41524.8|41542.3|41522.3|1
1633503450000|2021-10-06 06:57:30|41543.8|41523.8|41547.3|41527.3|41547.3|41527.3|41543.8|41523.8|3
1633503460000|2021-10-06 06:57:40|41549.8|41529.8|41547.3|41527.3|41549.8|41529.8|41547.3|41527.3|0
1633503470000|2021-10-06 06:57:50|||||||||2
1633503480000|2021-10-06 06:58:00|41543.4|41523.4|41547.3|41527.3|41547.3|41527.3|41543.4|41523.4|1
1633503490000|2021-10-06 06:58:10|41548.4|41528.4|41552.3|41532.3|41553.8|41533.8|41548.4|41528.4|2
1633503500000|2021-10-06 06:58:20|41550.9|41530.9|41549.8|41529.8|41550.9|41530.9|41549.8|41529.8|1
1633503510000|2021-10-06 06:58:30|41552.3|41532.3|41552.3|41532.3|41552.3|41532.3|41552.3|41532.3|0
1633503520000|2021-10-06 06:58:40|41553.4|41533.4|41554.8|41534.8|41554.8|41534.8|41553.4|41533.4|0
1633503530000|2021-10-06 06:58:50|41552.3|41532.3|41554.8|41534.8|41554.8|41534.8|41552.3|41532.3|0
1633503540000|2021-10-06 06:59:00|41553.4|41533.4|41549.8|41529.8|41554.8|41534.8|41549.8|41529.8|1
1633503550000|2021-10-06 06:59:10|41550.9|41530.9|41549.8|41529.8|41552.3|41532.3|41549.8|41529.8|2
1633503560000|2021-10-06 06:59:20|41551.3|41531.3|41552.3|41532.3|41552.3|41532.3|41550.9|41530.9|1
1633503570000|2021-10-06 06:59:30|41549.8|41529.8|41554.8|41534.8|41554.8|41534.8|41549.8|41529.8|0
1633503580000|2021-10-06 06:59:40|41556.9|41536.9|41566.3|41546.3|41566.3|41546.3|41556.9|41536.9|2
1633503590000|2021-10-06 06:59:50|41567.3|41547.3|41585.2|41565.2|41585.2|41565.2|41557.3|41537.3|44
1633503600000|2021-10-06 07:00:00|41583.8|41563.8|41552.3|41532.3|41587.3|41567.3|41552.3|41532.3|11
1633503610000|2021-10-06 07:00:10|41544.8|41524.8|41544.8|41524.8|41544.8|41524.8|41537.3|41517.3|1
1633503620000|2021-10-06 07:00:20|41542.3|41522.3|41544.8|41524.8|41544.8|41524.8|41542.3|41522.3|0
1633503630000|2021-10-06 07:00:30|41543.8|41523.8|41547.3|41527.3|41547.3|41527.3|41542.3|41522.3|8
1633503640000|2021-10-06 07:00:40|41548.8|41528.8|41569.8|41549.8|41569.8|41549.8|41548.8|41528.8|3
1633503650000|2021-10-06 07:00:50|41567.3|41547.3|41552.3|41532.3|41569.8|41549.8|41552.3|41532.3|3
1633503670000|2021-10-06 07:01:10|41549.8|41529.8|41539.8|41519.8|41549.8|41529.8|41539.8|41519.8|4
1633503680000|2021-10-06 07:01:20|41537.7|41517.7|41534.8|41514.8|41537.7|41517.7|41529.8|41509.8|13
1633503700000|2021-10-06 07:01:40|41532.3|41512.3|41532.3|41512.3|41532.3|41512.3|41532.3|41512.3|3
1633503710000|2021-10-06 07:01:50|41529.8|41509.8|41545.9|41525.9|41548.8|41528.8|41529.8|41509.8|13
1633503720000|2021-10-06 07:02:00|41537.3|41517.3|41527.3|41507.3|41537.3|41517.3|41527.3|41507.3|10
1633503730000|2021-10-06 07:02:10|41523.4|41503.4|41516.3|41496.3|41523.4|41503.4|41514.8|41494.8|9
1633503740000|2021-10-06 07:02:20|41514.8|41494.8|41517.3|41497.3|41517.3|41497.3|41514.8|41494.8|6
1633503750000|2021-10-06 07:02:30|41527.3|41507.3|41532.3|41512.3|41532.3|41512.3|41527.3|41507.3|5
1633503760000|2021-10-06 07:02:40|41527.3|41507.3|41527.3|41507.3|41527.3|41507.3|41524.4|41504.4|1
1633503770000|2021-10-06 07:02:50|41528.8|41508.8|41530.9|41510.9|41531.3|41511.3|41528.8|41508.8|0
1633503780000|2021-10-06 07:03:00|41529.8|41509.8|41534.8|41514.8|41534.8|41514.8|41529.8|41509.8|6
1633503790000|2021-10-06 07:03:10|41533.8|41513.8|41543.8|41523.8|41543.8|41523.8|41526.9|41506.9|11
1633503800000|2021-10-06 07:03:20|41546.3|41526.3|41544.8|41524.8|41546.3|41526.3|41544.8|41524.8|0
1633503810000|2021-10-06 07:03:30|41542.3|41522.3|41533.8|41513.8|41542.3|41522.3|41527.3|41507.3|6
1633503820000|2021-10-06 07:03:40|41532.3|41512.3|41534.8|41514.8|41534.8|41514.8|41532.3|41512.3|0
1633503830000|2021-10-06 07:03:50|41532.3|41512.3|41534.8|41514.8|41534.8|41514.8|41532.3|41512.3|0
1633503840000|2021-10-06 07:04:00|41532.3|41512.3|41527.3|41507.3|41532.3|41512.3|41527.3|41507.3|4
1633503850000|2021-10-06 07:04:10|41525.9|41505.9|41522.3|41502.3|41525.9|41505.9|41522.3|41502.3|2
1633503860000|2021-10-06 07:04:20|41520.9|41500.9|41502.3|41482.3|41520.9|41500.9|41502.3|41482.3|5
1633503870000|2021-10-06 07:04:30|41501.3|41481.3|41484.8|41464.8|41501.3|41481.3|41484.8|41464.8|9
1633503880000|2021-10-06 07:04:40|41483.4|41463.4|41434.8|41414.8|41483.4|41463.4|41434.8|41414.8|46
1633503890000|2021-10-06 07:04:50|41433.4|41413.4|41443.8|41423.8|41443.8|41423.8|41428.2|41408.2|18
1633503900000|2021-10-06 07:05:00|41442.3|41422.3|41422.3|41402.3|41442.3|41422.3|41419.8|41399.8|23
1633503910000|2021-10-06 07:05:10|41419.8|41399.8|41404.8|41384.8|41422.3|41402.3|41404.8|41384.8|6
1633503920000|2021-10-06 07:05:20|41407.3|41387.3|41417.3|41397.3|41417.3|41397.3|41406.3|41386.3|13
1633503930000|2021-10-06 07:05:30|41414.8|41394.8|41434.8|41414.8|41449.8|41429.8|41413.8|41393.8|32
1633503940000|2021-10-06 07:05:40|41456.3|41436.3|41427.3|41407.3|41462.3|41442.3|41427.3|41407.3|33
1633503950000|2021-10-06 07:05:50|41429.8|41409.8|41452.3|41432.3|41452.3|41432.3|41429.8|41409.8|10
1633503960000|2021-10-06 07:06:00|41450.9|41430.9|41432.3|41412.3|41450.9|41430.9|41432.3|41412.3|11
1633503970000|2021-10-06 07:06:10|41434.8|41414.8|41427.3|41407.3|41434.8|41414.8|41427.3|41407.3|7
1633503980000|2021-10-06 07:06:20|41428.8|41408.8|41442.3|41422.3|41442.3|41422.3|41428.8|41408.8|12
1633503990000|2021-10-06 07:06:30|41469.8|41449.8|41470.9|41450.9|41472.3|41452.3|41469.8|41449.8|8
1633504000000|2021-10-06 07:06:40|41472.3|41452.3|41459.8|41439.8|41472.3|41452.3|41459.8|41439.8|3
1633504010000|2021-10-06 07:06:50|41458.4|41438.4|41452.3|41432.3|41458.4|41438.4|41442.3|41422.3|4
1633504020000|2021-10-06 07:07:00|41453.4|41433.4|41454.8|41434.8|41454.8|41434.8|41453.4|41433.4|2
1633504030000|2021-10-06 07:07:10|41456.3|41436.3|41465.2|41445.2|41465.2|41445.2|41456.3|41436.3|10
1633504040000|2021-10-06 07:07:20|41467.3|41447.3|41469.8|41449.8|41469.8|41449.8|41467.3|41447.3|2
1633504050000|2021-10-06 07:07:30|41468.4|41448.4|41462.3|41442.3|41468.4|41448.4|41462.3|41442.3|1
1633504060000|2021-10-06 07:07:40|41457.3|41437.3|41457.3|41437.3|41457.3|41437.3|41457.3|41437.3|0
1633504070000|2021-10-06 07:07:50|41452.3|41432.3|41459.8|41439.8|41466.3|41446.3|41452.3|41432.3|11
1633504080000|2021-10-06 07:08:00|41457.3|41437.3|41452.3|41432.3|41457.3|41437.3|41452.3|41432.3|1
1633504100000|2021-10-06 07:08:20|41449.8|41429.8|41422.3|41402.3|41449.8|41429.8|41417.3|41397.3|9
1633504110000|2021-10-06 07:08:30|41424.8|41404.8|41420.9|41400.9|41424.8|41404.8|41420.9|41400.9|17
1633504120000|2021-10-06 07:08:40|41418.4|41398.4|41452.3|41432.3|41452.3|41432.3|41418.4|41398.4|13
1633504130000|2021-10-06 07:08:50|41448.4|41428.4|41442.3|41422.3|41448.4|41428.4|41442.3|41422.3|1
1633504140000|2021-10-06 07:09:00|41443.8|41423.8|41428.4|41408.4|41444.8|41424.8|41428.4|41408.4|14
1633504150000|2021-10-06 07:09:10|41422.5|41402.5|41405.9|41385.9|41422.5|41402.5|41405.9|41385.9|14
1633504160000|2021-10-06 07:09:20|41408.8|41388.8|41416.3|41396.3|41416.3|41396.3|41408.8|41388.8|11
1633504170000|2021-10-06 07:09:30|41403.4|41383.4|41409.8|41389.8|41409.8|41389.8|41403.4|41383.4|7
1633504180000|2021-10-06 07:09:40|41408.4|41388.4|41412.3|41392.3|41412.3|41392.3|41407.3|41387.3|3
1633504190000|2021-10-06 07:09:50|41413.4|41393.4|41412.3|41392.3|41413.4|41393.4|41409.8|41389.8|3
1633504200000|2021-10-06 07:10:00|41410.9|41390.9|41410.9|41390.9|41410.9|41390.9|41410.9|41390.9|5
1633504210000|2021-10-06 07:10:10|41412.3|41392.3|41436.7|41416.7|41436.7|41416.7|41412.3|41392.3|17
1633504220000|2021-10-06 07:10:20|41438.8|41418.8|41440.9|41420.9|41452.3|41432.3|41438.8|41418.8|22
1633504230000|2021-10-06 07:10:30|41439.8|41419.8|41428.4|41408.4|41439.8|41419.8|41428.4|41408.4|1
1633504240000|2021-10-06 07:10:40|41424.8|41404.8|41421.3|41401.3|41424.8|41404.8|41421.3|41401.3|0
1633504250000|2021-10-06 07:10:50|41416.9|41396.9|41409.8|41389.8|41416.9|41396.9|41409.8|41389.8|2
1633504260000|2021-10-06 07:11:00|41408.8|41388.8|41407.3|41387.3|41408.8|41388.8|41407.3|41387.3|5
1633504270000|2021-10-06 07:11:10|41408.4|41388.4|41403.4|41383.4|41409.8|41389.8|41403.4|41383.4|1
1633504280000|2021-10-06 07:11:20|41402.3|41382.3|41384.8|41364.8|41412.3|41392.3|41384.8|41364.8|20
1633504290000|2021-10-06 07:11:30|41383.4|41363.4|41386.3|41366.3|41386.3|41366.3|41382.3|41362.3|4
1633504300000|2021-10-06 07:11:40|41382.3|41362.3|41394.8|41374.8|41396.3|41376.3|41382.3|41362.3|11
1633504310000|2021-10-06 07:11:50|41392.3|41372.3|41389.8|41369.8|41392.3|41372.3|41387.3|41367.3|6
1633504320000|2021-10-06 07:12:00|41391.3|41371.3|41375.4|41355.4|41394.8|41374.8|41375.4|41355.4|14
1633504330000|2021-10-06 07:12:10|41374|41354|41369.8|41349.8|41374|41354|41364.8|41344.8|11
1633504340000|2021-10-06 07:12:20|41374.8|41354.8|41372.3|41352.3|41377.3|41357.3|41372.3|41352.3|8
1633504350000|2021-10-06 07:12:30|41377.3|41357.3|41377.3|41357.3|41377.3|41357.3|41377.3|41357.3|6
1633504360000|2021-10-06 07:12:40|41378.8|41358.8|41379.8|41359.8|41379.8|41359.8|41378.8|41358.8|5
1633504370000|2021-10-06 07:12:50|41382.3|41362.3|41379.8|41359.8|41382.3|41362.3|41379.8|41359.8|4
1633504380000|2021-10-06 07:13:00|41378.8|41358.8|41384.8|41364.8|41384.8|41364.8|41377.3|41357.3|6
1633504390000|2021-10-06 07:13:10|41382.3|41362.3|41394.8|41374.8|41394.8|41374.8|41382.3|41362.3|8
1633504400000|2021-10-06 07:13:20|41392.3|41372.3|41392.3|41372.3|41393.8|41373.8|41392.3|41372.3|0
1633504410000|2021-10-06 07:13:30|41393.8|41373.8|41407.3|41387.3|41407.3|41387.3|41393.8|41373.8|5
1633504420000|2021-10-06 07:13:40|41406.3|41386.3|41392.3|41372.3|41406.3|41386.3|41392.3|41372.3|1
1633504430000|2021-10-06 07:13:50|41390.9|41370.9|41387.3|41367.3|41390.9|41370.9|41387.3|41367.3|0
1633504440000|2021-10-06 07:14:00|41384.8|41364.8|41380.9|41360.9|41387.3|41367.3|41380.9|41360.9|6
1633504450000|2021-10-06 07:14:10|41379.8|41359.8|41388.8|41368.8|41389.8|41369.8|41379.8|41359.8|4
1633504460000|2021-10-06 07:14:20|41389.8|41369.8|41415.9|41395.9|41415.9|41395.9|41389.8|41369.8|8
1633504470000|2021-10-06 07:14:30|41412.3|41392.3|41402.3|41382.3|41412.3|41392.3|41402.3|41382.3|2
1633504480000|2021-10-06 07:14:40|41399.8|41379.8|41399.8|41379.8|41402.3|41382.3|41399.8|41379.8|1
1633504490000|2021-10-06 07:14:50|41397.3|41377.3|41397.3|41377.3|41397.3|41377.3|41397.3|41377.3|0
1633504500000|2021-10-06 07:15:00|41392.3|41372.3|41392.3|41372.3|41394.8|41374.8|41392.3|41372.3|8
1633504510000|2021-10-06 07:15:10|41397.3|41377.3|41392.3|41372.3|41397.3|41377.3|41392.3|41372.3|2
1633504520000|2021-10-06 07:15:20|41393.3|41373.3|41407.3|41387.3|41407.3|41387.3|41393.3|41373.3|15
1633504530000|2021-10-06 07:15:30|41409.4|41389.4|41416.3|41396.3|41419.8|41399.8|41409.4|41389.4|9
1633504540000|2021-10-06 07:15:40|41414.8|41394.8|41406.3|41386.3|41414.8|41394.8|41406.3|41386.3|1
1633504550000|2021-10-06 07:15:50|41403.8|41383.8|41383.3|41363.3|41403.8|41383.8|41383.3|41363.3|3
1633504560000|2021-10-06 07:16:00|41380.8|41360.8|41387.3|41367.3|41387.3|41367.3|41380.8|41360.8|5
1633504570000|2021-10-06 07:16:10|41384.8|41364.8|41382.3|41362.3|41384.8|41364.8|41382.3|41362.3|9
1633504580000|2021-10-06 07:16:20|41380.8|41360.8|41380.8|41360.8|41380.8|41360.8|41380.8|41360.8|0
1633504590000|2021-10-06 07:16:30|41382.3|41362.3|41388.8|41368.8|41388.8|41368.8|41382.3|41362.3|9
1633504600000|2021-10-06 07:16:40|41387.3|41367.3|41387.3|41367.3|41387.3|41367.3|41387.3|41367.3|3
1633504610000|2021-10-06 07:16:50|41389.8|41369.8|41391.3|41371.3|41391.3|41371.3|41389.8|41369.8|4
1633504620000|2021-10-06 07:17:00|41389.8|41369.8|41380.8|41360.8|41392.3|41372.3|41380.8|41360.8|4
1633504630000|2021-10-06 07:17:10|41383.3|41363.3|41380.8|41360.8|41383.3|41363.3|41380.8|41360.8|2
1633504640000|2021-10-06 07:17:20|41382.3|41362.3|41383.3|41363.3|41383.3|41363.3|41382.3|41362.3|0
1633504650000|2021-10-06 07:17:30|41382.3|41362.3|41380.8|41360.8|41382.3|41362.3|41380.8|41360.8|5
1633504660000|2021-10-06 07:17:40|41379.8|41359.8|41382.3|41362.3|41382.3|41362.3|41379.8|41359.8|5
1633504670000|2021-10-06 07:17:50|41383.3|41363.3|41389.8|41369.8|41389.8|41369.8|41383.3|41363.3|1
1633504680000|2021-10-06 07:18:00|41387.3|41367.3|41389.8|41369.8|41389.8|41369.8|41387.3|41367.3|2
1633504690000|2021-10-06 07:18:10|41388.3|41368.3|41390.8|41370.8|41390.8|41370.8|41388.3|41368.3|1
1633504700000|2021-10-06 07:18:20|||||||||1
1633504710000|2021-10-06 07:18:30|41392.3|41372.3|41394.8|41374.8|41394.8|41374.8|41392.3|41372.3|8
1633504720000|2021-10-06 07:18:40|41396.3|41376.3|41402.3|41382.3|41402.3|41382.3|41396.3|41376.3|0
1633504740000|2021-10-06 07:19:00|41400.8|41380.8|41402.3|41382.3|41402.3|41382.3|41399.8|41379.8|2
1633504750000|2021-10-06 07:19:10|41399.8|41379.8|41399.8|41379.8|41401.3|41381.3|41397.3|41377.3|1
1633504760000|2021-10-06 07:19:20|41402.3|41382.3|41404.8|41384.8|41404.8|41384.8|41402.3|41382.3|1
1633504770000|2021-10-06 07:19:30|41403.3|41383.3|41411.3|41391.3|41411.3|41391.3|41402.3|41382.3|3
1633504780000|2021-10-06 07:19:40|41412.3|41392.3|41409.8|41389.8|41412.3|41392.3|41409.8|41389.8|4
1633504800000|2021-10-06 07:20:00|41408.3|41388.3|41403.8|41383.8|41408.3|41388.3|41403.8|41383.8|1
1633504810000|2021-10-06 07:20:10|41402.3|41382.3|41404.8|41384.8|41404.8|41384.8|41402.3|41382.3|4
1633504820000|2021-10-06 07:20:20|41408.8|41388.8|41382.3|41362.3|41409.8|41389.8|41382.3|41362.3|9
1633504830000|2021-10-06 07:20:30|41380.8|41360.8|41377.3|41357.3|41383.3|41363.3|41377.3|41357.3|14
1633504840000|2021-10-06 07:20:40|41375.8|41355.8|41374.8|41354.8|41375.8|41355.8|41374.8|41354.8|2
1633504850000|2021-10-06 07:20:50|41372.3|41352.3|41369.8|41349.8|41372.3|41352.3|41369.8|41349.8|0
1633504860000|2021-10-06 07:21:00|41364.8|41344.8|41324.8|41304.8|41364.8|41344.8|41324.8|41304.8|25
1633504870000|2021-10-06 07:21:10|41322.3|41302.3|41315.2|41295.2|41322.3|41302.3|41309.8|41289.8|9
1633504880000|2021-10-06 07:21:20|41316.3|41296.3|41312.3|41292.3|41317.3|41297.3|41312.3|41292.3|2
1633504890000|2021-10-06 07:21:30|41313.3|41293.3|41309.8|41289.8|41313.3|41293.3|41303.3|41283.3|17
1633504900000|2021-10-06 07:21:40|41305.8|41285.8|41305.8|41285.8|41305.8|41285.8|41305.8|41285.8|5
1633504910000|2021-10-06 07:21:50|41310.8|41290.8|41312.3|41292.3|41312.3|41292.3|41310.8|41290.8|5
1633504920000|2021-10-06 07:22:00|41313.3|41293.3|41312.3|41292.3|41317.3|41297.3|41312.3|41292.3|5
1633504930000|2021-10-06 07:22:10|41313.8|41293.8|41324.8|41304.8|41324.8|41304.8|41313.8|41293.8|3
1633504940000|2021-10-06 07:22:20|41327.3|41307.3|41327.3|41307.3|41327.3|41307.3|41327.3|41307.3|1
1633504950000|2021-10-06 07:22:30|41328.8|41308.8|41332.3|41312.3|41332.3|41312.3|41328.8|41308.8|0
1633504970000|2021-10-06 07:22:50|41329.4|41309.4|41322.3|41302.3|41329.4|41309.4|41322.3|41302.3|6
1633504980000|2021-10-06 07:23:00|41325.8|41305.8|41325.8|41305.8|41325.8|41305.8|41325.8|41305.8|2
1633504990000|2021-10-06 07:23:10|41323.3|41303.3|41322.3|41302.3|41323.3|41303.3|41322.3|41302.3|1
1633505000000|2021-10-06 07:23:20|41325.8|41305.8|41323.3|41303.3|41325.8|41305.8|41323.3|41303.3|4
1633505010000|2021-10-06 07:23:30|41325.8|41305.8|41325.8|41305.8|41325.8|41305.8|41325.8|41305.8|0
1633505020000|2021-10-06 07:23:40|41324.8|41304.8|41328.8|41308.8|41328.8|41308.8|41322.3|41302.3|8
1633505030000|2021-10-06 07:23:50|41330.2|41310.2|41334.8|41314.8|41334.8|41314.8|41330.2|41310.2|1
1633505040000|2021-10-06 07:24:00|41332.3|41312.3|41324.8|41304.8|41332.3|41312.3|41324.8|41304.8|4
1633505050000|2021-10-06 07:24:10|41326.3|41306.3|41327.3|41307.3|41327.3|41307.3|41326.3|41306.3|2
1633505060000|2021-10-06 07:24:20|41329.8|41309.8|41329.8|41309.8|41329.8|41309.8|41327.3|41307.3|2
1633505070000|2021-10-06 07:24:30|41327.3|41307.3|41317.3|41297.3|41327.3|41307.3|41312.3|41292.3|12
1633505080000|2021-10-06 07:24:40|41312.3|41292.3|41322.3|41302.3|41322.3|41302.3|41312.3|41292.3|2
1633505090000|2021-10-06 07:24:50|41323.3|41303.3|41327.3|41307.3|41327.3|41307.3|41323.3|41303.3|2
1633505100000|2021-10-06 07:25:00|41329.8|41309.8|41327.3|41307.3|41337.3|41317.3|41327.3|41307.3|9
1633505110000|2021-10-06 07:25:10|41325.8|41305.8|41327.3|41307.3|41327.3|41307.3|41324.8|41304.8|2
1633505120000|2021-10-06 07:25:20|41325.8|41305.8|41336.3|41316.3|41336.3|41316.3|41323.8|41303.8|1
1633505130000|2021-10-06 07:25:30|41337.3|41317.3|41337.3|41317.3|41339.8|41319.8|41337.3|41317.3|1
1633505140000|2021-10-06 07:25:40|41334.8|41314.8|41334.8|41314.8|41334.8|41314.8|41334.8|41314.8|0
1633505150000|2021-10-06 07:25:50|41329.8|41309.8|41327.3|41307.3|41329.8|41309.8|41327.3|41307.3|4
1633505180000|2021-10-06 07:26:20|41325.8|41305.8|41329.8|41309.8|41329.8|41309.8|41325.8|41305.8|4
1633505190000|2021-10-06 07:26:30|41328.8|41308.8|41344.8|41324.8|41344.8|41324.8|41327.3|41307.3|3
1633505200000|2021-10-06 07:26:40|41342.3|41322.3|41347.3|41327.3|41348.3|41328.3|41342.3|41322.3|4
1633505210000|2021-10-06 07:26:50|41345.8|41325.8|41352.3|41332.3|41352.3|41332.3|41342.3|41322.3|18
1633505220000|2021-10-06 07:27:00|41357.3|41337.3|41359.8|41339.8|41359.8|41339.8|41357.3|41337.3|3
1633505230000|2021-10-06 07:27:10|41361.3|41341.3|41362.3|41342.3|41362.3|41342.3|41361.3|41341.3|0
1633505240000|2021-10-06 07:27:20|41364.8|41344.8|41364.8|41344.8|41364.8|41344.8|41364.8|41344.8|0
1633505250000|2021-10-06 07:27:30|41366.3|41346.3|41372.3|41352.3|41372.3|41352.3|41366.3|41346.3|12
1633505260000|2021-10-06 07:27:40|41370.8|41350.8|41369.8|41349.8|41372.3|41352.3|41369.8|41349.8|1
1633505270000|2021-10-06 07:27:50|41368.3|41348.3|41367.3|41347.3|41368.3|41348.3|41364.8|41344.8|1
1633505280000|2021-10-06 07:28:00|41370.2|41350.2|41372.3|41352.3|41374.8|41354.8|41370.2|41350.2|6
1633505290000|2021-10-06 07:28:10|41370.8|41350.8|41357.3|41337.3|41370.8|41350.8|41357.3|41337.3|7
1633505300000|2021-10-06 07:28:20|41355.8|41335.8|41356.3|41336.3|41357.3|41337.3|41353.8|41333.8|0
1633505310000|2021-10-06 07:28:30|41353.8|41333.8|41354.8|41334.8|41354.8|41334.8|41353.8|41333.8|1
1633505320000|2021-10-06 07:28:40|41353.8|41333.8|41352.3|41332.3|41353.8|41333.8|41352.3|41332.3|1
1633505330000|2021-10-06 07:28:50|41350.8|41330.8|41339.8|41319.8|41350.8|41330.8|41339.8|41319.8|0
1633505340000|2021-10-06 07:29:00|41338.8|41318.8|41342.3|41322.3|41342.3|41322.3|41334.8|41314.8|7
1633505350000|2021-10-06 07:29:10|41341.2|41321.2|41332.3|41312.3|41341.2|41321.2|41332.3|41312.3|4
1633505360000|2021-10-06 07:29:20|41333.7|41313.7|41332.3|41312.3|41333.7|41313.7|41332.3|41312.3|6
1633505370000|2021-10-06 07:29:30|41333.7|41313.7|41334.8|41314.8|41334.8|41314.8|41332.3|41312.3|4
1633505380000|2021-10-06 07:29:40|41333.7|41313.7|41337.3|41317.3|41337.3|41317.3|41333.7|41313.7|0
1633505390000|2021-10-06 07:29:50|41334.8|41314.8|41337.3|41317.3|41337.3|41317.3|41334.8|41314.8|0
1633505400000|2021-10-06 07:30:00|41334.4|41314.4|41329.8|41309.8|41334.4|41314.4|41329.8|41309.8|3
1633505410000|2021-10-06 07:30:10|41328.3|41308.3|41317.3|41297.3|41328.3|41308.3|41317.3|41297.3|0
1633505420000|2021-10-06 07:30:20|41314.8|41294.8|41315.8|41295.8|41319.8|41299.8|41314.8|41294.8|4
1633505430000|2021-10-06 07:30:30|41314.4|41294.4|41319.8|41299.8|41322.3|41302.3|41314.4|41294.4|3
1633505440000|2021-10-06 07:30:40|41320.8|41300.8|41322.3|41302.3|41322.3|41302.3|41320.8|41300.8|12
1633505450000|2021-10-06 07:30:50|41319.4|41299.4|41312.3|41292.3|41319.4|41299.4|41312.3|41292.3|6
1633505460000|2021-10-06 07:31:00|41307.3|41287.3|41317.3|41297.3|41317.3|41297.3|41307.3|41287.3|4
1633505470000|2021-10-06 07:31:10|41318.7|41298.7|41319.8|41299.8|41319.8|41299.8|41318.7|41298.7|0
1633505480000|2021-10-06 07:31:20|41317.3|41297.3|41322.3|41302.3|41322.3|41302.3|41317.3|41297.3|0
1633505490000|2021-10-06 07:31:30|41323.7|41303.7|41326.2|41306.2|41326.2|41306.2|41323.7|41303.7|5
1633505500000|2021-10-06 07:31:40|41324.8|41304.8|41328.7|41308.7|41328.7|41308.7|41324.8|41304.8|8
1633505510000|2021-10-06 07:31:50|41329.8|41309.8|41330.8|41310.8|41330.8|41310.8|41329.8|41309.8|5
1633505520000|2021-10-06 07:32:00|41328.7|41308.7|41320.8|41300.8|41328.7|41308.7|41320.8|41300.8|7
1633505530000|2021-10-06 07:32:10|41307.3|41287.3|41307.3|41287.3|41307.3|41287.3|41307.3|41287.3|6
1633505550000|2021-10-06 07:32:30|41309.8|41289.8|41317.3|41297.3|41317.3|41297.3|41309.8|41289.8|6
1633505560000|2021-10-06 07:32:40|41322.3|41302.3|41324.8|41304.8|41324.8|41304.8|41322.3|41302.3|0
1633505570000|2021-10-06 07:32:50|41327.3|41307.3|41334.8|41314.8|41334.8|41314.8|41327.3|41307.3|0
1633505580000|2021-10-06 07:33:00|41333.3|41313.3|41332.3|41312.3|41333.3|41313.3|41332.3|41312.3|2
1633505590000|2021-10-06 07:33:10|41329.8|41309.8|41329.8|41309.8|41329.8|41309.8|41329.8|41309.8|1
1633505600000|2021-10-06 07:33:20|41331.2|41311.2|41332.3|41312.3|41332.3|41312.3|41331.2|41311.2|0
1633505610000|2021-10-06 07:33:30|41331.2|41311.2|41324.8|41304.8|41331.2|41311.2|41324.8|41304.8|5
1633505620000|2021-10-06 07:33:40|41323.7|41303.7|41322.3|41302.3|41323.7|41303.7|41322.3|41302.3|0
1633505630000|2021-10-06 07:33:50|41325.8|41305.8|41329.8|41309.8|41329.8|41309.8|41325.8|41305.8|2
1633505640000|2021-10-06 07:34:00|41331.2|41311.2|41329.8|41309.8|41331.2|41311.2|41329.8|41309.8|1
1633505650000|2021-10-06 07:34:10|41327.7|41307.7|41297.3|41277.3|41327.7|41307.7|41295.8|41275.8|8
1633505660000|2021-10-06 07:34:20|41294.8|41274.8|41287.3|41267.3|41297.3|41277.3|41287.3|41267.3|7
1633505670000|2021-10-06 07:34:30|41292.3|41272.3|41299.8|41279.8|41299.8|41279.8|41292.3|41272.3|2
1633505680000|2021-10-06 07:34:40|41302.3|41282.3|41302.3|41282.3|41302.3|41282.3|41302.3|41282.3|2
1633505690000|2021-10-06 07:34:50|41299.4|41279.4|41297.3|41277.3|41299.4|41279.4|41297.3|41277.3|1
1633505700000|2021-10-06 07:35:00|41293.7|41273.7|41297.3|41277.3|41297.3|41277.3|41292.3|41272.3|6
1633505710000|2021-10-06 07:35:10|41298.7|41278.7|41304.8|41284.8|41304.8|41284.8|41298.7|41278.7|0
1633505720000|2021-10-06 07:35:20|41302.3|41282.3|41292.3|41272.3|41302.3|41282.3|41292.3|41272.3|11
1633505730000|2021-10-06 07:35:30|41288.3|41268.3|41294.8|41274.8|41299.8|41279.8|41287.3|41267.3|18
1633505740000|2021-10-06 07:35:40|41292.3|41272.3|41301.2|41281.2|41301.2|41281.2|41292.3|41272.3|5
1633505750000|2021-10-06 07:35:50|41306.2|41286.2|41312.3|41292.3|41312.3|41292.3|41302.3|41282.3|4
1633505760000|2021-10-06 07:36:00|41314.8|41294.8|41308.3|41288.3|41314.8|41294.8|41308.3|41288.3|8
1633505770000|2021-10-06 07:36:10|41304.8|41284.8|41294.8|41274.8|41304.8|41284.8|41294.8|41274.8|1
1633505780000|2021-10-06 07:36:20|41293.3|41273.3|41284.8|41264.8|41293.3|41273.3|41284.8|41264.8|0
1633505790000|2021-10-06 07:36:30|41282.3|41262.3|41282.3|41262.3|41282.3|41262.3|41280.8|41260.8|3
1633505800000|2021-10-06 07:36:40|41283.7|41263.7|41287.3|41267.3|41287.3|41267.3|41282.3|41262.3|6
1633505810000|2021-10-06 07:36:50|41292.3|41272.3|41294.8|41274.8|41294.8|41274.8|41292.3|41272.3|2
1633505820000|2021-10-06 07:37:00|41293.3|41273.3|41289.8|41269.8|41293.3|41273.3|41289.8|41269.8|2
1633505830000|2021-10-06 07:37:10|||||||||1
1633505840000|2021-10-06 07:37:20|41292.3|41272.3|41302.3|41282.3|41302.3|41282.3|41292.3|41272.3|9
1633505850000|2021-10-06 07:37:30|41304.8|41284.8|41299.8|41279.8|41304.8|41284.8|41299.8|41279.8|2
1633505860000|2021-10-06 07:37:40|41297.3|41277.3|41297.3|41277.3|41297.3|41277.3|41297.3|41277.3|1
1633505870000|2021-10-06 07:37:50|41299.8|41279.8|41308.7|41288.7|41308.7|41288.7|41297.3|41277.3|4
1633505880000|2021-10-06 07:38:00|41307.3|41287.3|41302.3|41282.3|41307.3|41287.3|41302.3|41282.3|0
1633505890000|2021-10-06 07:38:10|41304.8|41284.8|41302.3|41282.3|41304.8|41284.8|41302.3|41282.3|12
1633505900000|2021-10-06 07:38:20|41303.7|41283.7|41302.3|41282.3|41304.8|41284.8|41302.3|41282.3|4
1633505910000|2021-10-06 07:38:30|41300.8|41280.8|41297.3|41277.3|41300.8|41280.8|41294.8|41274.8|3
1633505920000|2021-10-06 07:38:40|41301.2|41281.2|41304.8|41284.8|41304.8|41284.8|41301.2|41281.2|1
1633505930000|2021-10-06 07:38:50|41307.3|41287.3|41317.3|41297.3|41317.3|41297.3|41307.3|41287.3|3
1633505940000|2021-10-06 07:39:00|41315.8|41295.8|41297.3|41277.3|41315.8|41295.8|41294.8|41274.8|18
1633505950000|2021-10-06 07:39:10|41298.7|41278.7|41297.3|41277.3|41298.7|41278.7|41297.3|41277.3|0
1633505960000|2021-10-06 07:39:20|41295.8|41275.8|41299.8|41279.8|41299.8|41279.8|41294.8|41274.8|2
1633505980000|2021-10-06 07:39:40|41297.3|41277.3|41299.8|41279.8|41299.8|41279.8|41297.3|41277.3|1
1633505990000|2021-10-06 07:39:50|41298.3|41278.3|41298.3|41278.3|41299.8|41279.8|41295.8|41275.8|3
1633506000000|2021-10-06 07:40:00|41297.3|41277.3|41292.3|41272.3|41297.3|41277.3|41292.3|41272.3|1
1633506010000|2021-10-06 07:40:10|41287.3|41267.3|41282.3|41262.3|41287.3|41267.3|41282.3|41262.3|3
1633506020000|2021-10-06 07:40:20|41284.8|41264.8|41282.3|41262.3|41284.8|41264.8|41282.3|41262.3|1
1633506040000|2021-10-06 07:40:40|41283.7|41263.7|41284.8|41264.8|41284.8|41264.8|41282.3|41262.3|0
1633506050000|2021-10-06 07:40:50|41287.3|41267.3|41297.3|41277.3|41297.3|41277.3|41287.3|41267.3|7
1633506060000|2021-10-06 07:41:00|41295.8|41275.8|41274.8|41254.8|41295.8|41275.8|41269.8|41249.8|10
1633506070000|2021-10-06 07:41:10|41276.2|41256.2|41276.2|41256.2|41276.2|41256.2|41276.2|41256.2|3
1633506080000|2021-10-06 07:41:20|41272.3|41252.3|41277.3|41257.3|41277.3|41257.3|41272.3|41252.3|2
1633506090000|2021-10-06 07:41:30|41279.8|41259.8|41275.8|41255.8|41279.8|41259.8|41275.8|41255.8|0
1633506100000|2021-10-06 07:41:40|41277.3|41257.3|41277.3|41257.3|41277.3|41257.3|41277.3|41257.3|0
1633506110000|2021-10-06 07:41:50|41276.2|41256.2|41274.8|41254.8|41276.2|41256.2|41274.8|41254.8|2
1633506120000|2021-10-06 07:42:00|41272.3|41252.3|41283.7|41263.7|41283.7|41263.7|41264.8|41244.8|3
1633506130000|2021-10-06 07:42:10|41282.3|41262.3|41287.3|41267.3|41287.3|41267.3|41282.3|41262.3|1
1633506140000|2021-10-06 07:42:20|41290.2|41270.2|41292.3|41272.3|41292.3|41272.3|41290.2|41270.2|0
1633506150000|2021-10-06 07:42:30|41295.2|41275.2|41303.7|41283.7|41303.7|41283.7|41295.2|41275.2|1
1633506160000|2021-10-06 07:42:40|41304.8|41284.8|41299.8|41279.8|41304.8|41284.8|41299.8|41279.8|2
1633506170000|2021-10-06 07:42:50|41302.3|41282.3|41303.7|41283.7|41303.7|41283.7|41302.3|41282.3|2
1633506180000|2021-10-06 07:43:00|41302.3|41282.3|41301.2|41281.2|41302.3|41282.3|41301.2|41281.2|4
1633506190000|2021-10-06 07:43:10|41292.3|41272.3|41292.3|41272.3|41292.3|41272.3|41292.3|41272.3|1
1633506200000|2021-10-06 07:43:20|41287.3|41267.3|41284.8|41264.8|41287.3|41267.3|41284.8|41264.8|1
1633506210000|2021-10-06 07:43:30|41283.3|41263.3|41277.3|41257.3|41283.3|41263.3|41277.3|41257.3|2
1633506220000|2021-10-06 07:43:40|41275.8|41255.8|41277.3|41257.3|41277.3|41257.3|41275.8|41255.8|2
1633506230000|2021-10-06 07:43:50|41274.8|41254.8|41279.8|41259.8|41279.8|41259.8|41272.3|41252.3|4
1633506240000|2021-10-06 07:44:00|41281.2|41261.2|41287.3|41267.3|41287.3|41267.3|41281.2|41261.2|4
1633506250000|2021-10-06 07:44:10|41284.8|41264.8|41287.3|41267.3|41287.3|41267.3|41284.8|41264.8|1
1633506270000|2021-10-06 07:44:30|41292.3|41272.3|41292.3|41272.3|41292.3|41272.3|41292.3|41272.3|10
1633506280000|2021-10-06 07:44:40|||||||||1
1633506290000|2021-10-06 07:44:50|41296.2|41276.2|41297.3|41277.3|41297.3|41277.3|41296.2|41276.2|1
1633506300000|2021-10-06 07:45:00|41295.8|41275.8|41284.8|41264.8|41297.3|41277.3|41284.8|41264.8|6
1633506310000|2021-10-06 07:45:10|41286.2|41266.2|41287.3|41267.3|41287.3|41267.3|41286.2|41266.2|2
1633506320000|2021-10-06 07:45:20|41285.8|41265.8|41284.8|41264.8|41285.8|41265.8|41284.8|41264.8|2
1633506330000|2021-10-06 07:45:30|41282.3|41262.3|41276.2|41256.2|41282.3|41262.3|41275.8|41255.8|0
1633506340000|2021-10-06 07:45:40|41277.3|41257.3|41279.8|41259.8|41279.8|41259.8|41277.3|41257.3|2
1633506350000|2021-10-06 07:45:50|41278.3|41258.3|41277.3|41257.3|41278.3|41258.3|41277.3|41257.3|3
1633506360000|2021-10-06 07:46:00|41274.4|41254.4|41258.3|41238.3|41274.4|41254.4|41258.3|41238.3|14
1633506370000|2021-10-06 07:46:10|41242.7|41222.7|41230.8|41210.8|41242.7|41222.7|41230.8|41210.8|20
1633506380000|2021-10-06 07:46:20|41229.8|41209.8|41247.3|41227.3|41247.3|41227.3|41227.3|41207.3|11
1633506390000|2021-10-06 07:46:30|41249.8|41229.8|41249.8|41229.8|41249.8|41229.8|41249.8|41229.8|6
1633506400000|2021-10-06 07:46:40|41252.3|41232.3|41252.3|41232.3|41252.3|41232.3|41252.3|41232.3|3
1633506410000|2021-10-06 07:46:50|41250.8|41230.8|41247.3|41227.3|41250.8|41230.8|41247.3|41227.3|9
1633506420000|2021-10-06 07:47:00|41243.3|41223.3|41234.4|41214.4|41243.3|41223.3|41234.4|41214.4|1
1633506430000|2021-10-06 07:47:10|41232.3|41212.3|41242.3|41222.3|41242.3|41222.3|41232.3|41212.3|1
1633506440000|2021-10-06 07:47:20|41243.7|41223.7|41259.8|41239.8|41259.8|41239.8|41243.3|41223.3|9
1633506450000|2021-10-06 07:47:30|41258.3|41238.3|41252.3|41232.3|41259.8|41239.8|41252.3|41232.3|9
1633506460000|2021-10-06 07:47:40|41249.4|41229.4|41249.4|41229.4|41249.4|41229.4|41249.4|41229.4|3
1633506470000|2021-10-06 07:47:50|41248.3|41228.3|41247.3|41227.3|41249.8|41229.8|41237.3|41217.3|4
1633506480000|2021-10-06 07:48:00|41248.3|41228.3|41247.3|41227.3|41248.3|41228.3|41247.3|41227.3|5
1633506490000|2021-10-06 07:48:10|41244.4|41224.4|41239.4|41219.4|41244.4|41224.4|41239.4|41219.4|3
1633506500000|2021-10-06 07:48:20|41237.3|41217.3|41227.3|41207.3|41237.3|41217.3|41227.3|41207.3|8
1633506510000|2021-10-06 07:48:30|||||||||7
1633506520000|2021-10-06 07:48:40|41223.3|41203.3|41227.3|41207.3|41227.3|41207.3|41222.3|41202.3|5
1633506530000|2021-10-06 07:48:50|41230.2|41210.2|41229.8|41209.8|41230.2|41210.2|41228.7|41208.7|1
1633506540000|2021-10-06 07:49:00|41228.3|41208.3|41227.3|41207.3|41228.3|41208.3|41227.3|41207.3|6
1633506550000|2021-10-06 07:49:10|41224.8|41204.8|41232.3|41212.3|41232.3|41212.3|41224.8|41204.8|14
1633506560000|2021-10-06 07:49:20|41233.3|41213.3|41232.3|41212.3|41233.3|41213.3|41232.3|41212.3|4
1633506570000|2021-10-06 07:49:30|41237.3|41217.3|41246.2|41226.2|41246.2|41226.2|41237.3|41217.3|10
1633506580000|2021-10-06 07:49:40|41243.7|41223.7|41242.3|41222.3|41244.8|41224.8|41242.3|41222.3|1
1633506590000|2021-10-06 07:49:50|41244.8|41224.8|41234.8|41214.8|41247.3|41227.3|41234.8|41214.8|3
1633506600000|2021-10-06 07:50:00|41231.9|41211.9|41229.8|41209.8|41231.9|41211.9|41229.8|41209.8|1
1633506610000|2021-10-06 07:50:10|41232.3|41212.3|41232.3|41212.3|41232.3|41212.3|41232.3|41212.3|9
1633506620000|2021-10-06 07:50:20|41229.8|41209.8|41227.3|41207.3|41229.8|41209.8|41227.3|41207.3|1
1633506630000|2021-10-06 07:50:30|41224.8|41204.8|41217.3|41197.3|41224.8|41204.8|41212.3|41192.3|15
1633506640000|2021-10-06 07:50:40|41214.8|41194.8|41212.3|41192.3|41214.8|41194.8|41212.3|41192.3|1
1633506650000|2021-10-06 07:50:50|41213.7|41193.7|41222.3|41202.3|41227.3|41207.3|41213.7|41193.7|19
1633506670000|2021-10-06 07:51:10|41223.7|41203.7|41223.7|41203.7|41223.7|41203.7|41223.7|41203.7|2
1633506680000|2021-10-06 07:51:20|41222.3|41202.3|41217.3|41197.3|41222.3|41202.3|41217.3|41197.3|6
1633506690000|2021-10-06 07:51:30|41219.8|41199.8|41219.8|41199.8|41219.8|41199.8|41219.8|41199.8|0
1633506700000|2021-10-06 07:51:40|41220.8|41200.8|41223.7|41203.7|41223.7|41203.7|41220.8|41200.8|7
1633506710000|2021-10-06 07:51:50|41217.3|41197.3|41217.3|41197.3|41217.3|41197.3|41210.8|41190.8|6
1633506720000|2021-10-06 07:52:00|41218.7|41198.7|41219.8|41199.8|41222.3|41202.3|41218.7|41198.7|4
1633506730000|2021-10-06 07:52:10|41213.3|41193.3|41226.2|41206.2|41226.2|41206.2|41212.3|41192.3|9
1633506740000|2021-10-06 07:52:20|41227.3|41207.3|41226.8|41206.8|41232.3|41212.3|41226.8|41206.8|16
1633506750000|2021-10-06 07:52:30|41223.3|41203.3|41214.8|41194.8|41223.3|41203.3|41214.8|41194.8|3
1633506760000|2021-10-06 07:52:40|41213.3|41193.3|41212.3|41192.3|41213.3|41193.3|41212.3|41192.3|1
1633506770000|2021-10-06 07:52:50|41204.8|41184.8|41215.8|41195.8|41215.8|41195.8|41204.8|41184.8|19
1633506780000|2021-10-06 07:53:00|41213.3|41193.3|41212.3|41192.3|41213.3|41193.3|41207.3|41187.3|17
1633506790000|2021-10-06 07:53:10|41209.8|41189.8|41212.3|41192.3|41212.3|41192.3|41209.8|41189.8|2
1633506800000|2021-10-06 07:53:20|41214.3|41194.3|41214.3|41194.3|41214.3|41194.3|41214.3|41194.3|9
1633506810000|2021-10-06 07:53:30|41211.8|41191.8|41224.3|41204.3|41225.8|41205.8|41211.8|41191.8|11
1633506820000|2021-10-06 07:53:40|41225.8|41205.8|41229.3|41209.3|41229.3|41209.3|41225.8|41205.8|6
1633506830000|2021-10-06 07:53:50|41234.3|41214.3|41239.3|41219.3|41239.3|41219.3|41234.3|41214.3|7
1633506840000|2021-10-06 07:54:00|41236.8|41216.8|41245.8|41225.8|41245.8|41225.8|41236.8|41216.8|6
1633506850000|2021-10-06 07:54:10|41249.3|41229.3|41253.3|41233.3|41253.3|41233.3|41249.3|41229.3|9
1633506860000|2021-10-06 07:54:20|41254.3|41234.3|41259.3|41239.3|41259.3|41239.3|41254.3|41234.3|4
1633506870000|2021-10-06 07:54:30|41264.3|41244.3|41265.4|41245.4|41266.8|41246.8|41264.3|41244.3|4
1633506880000|2021-10-06 07:54:40|41264.3|41244.3|41264.3|41244.3|41264.3|41244.3|41264.3|41244.3|4
1633506890000|2021-10-06 07:54:50|41265.8|41245.8|41275.8|41255.8|41275.8|41255.8|41265.8|41245.8|12
1633506900000|2021-10-06 07:55:00|41276.8|41256.8|41278.3|41258.3|41278.3|41258.3|41269.3|41249.3|9
1633506910000|2021-10-06 07:55:10|41279.3|41259.3|41275.8|41255.8|41279.3|41259.3|41275.8|41255.8|4
1633506920000|2021-10-06 07:55:20|41277.3|41257.3|41279.3|41259.3|41279.3|41259.3|41277.3|41257.3|13
1633506930000|2021-10-06 07:55:30|41276.8|41256.8|41274.3|41254.3|41276.8|41256.8|41269.3|41249.3|1
1633506940000|2021-10-06 07:55:40|||||||||2
1633506950000|2021-10-06 07:55:50|41275.8|41255.8|41276.8|41256.8|41276.8|41256.8|41275.8|41255.8|4
1633506960000|2021-10-06 07:56:00|41275.8|41255.8|41274.3|41254.3|41275.8|41255.8|41274.3|41254.3|1
1633506970000|2021-10-06 07:56:10|41275.8|41255.8|41274.3|41254.3|41279.3|41259.3|41274.3|41254.3|2
1633506980000|2021-10-06 07:56:20|41279.3|41259.3|41279.3|41259.3|41279.3|41259.3|41279.3|41259.3|4
1633506990000|2021-10-06 07:56:30|41283.3|41263.3|41279.3|41259.3|41283.3|41263.3|41279.3|41259.3|0
1633507000000|2021-10-06 07:56:40|41280.8|41260.8|41261.8|41241.8|41286.8|41266.8|41261.8|41241.8|26
1633507010000|2021-10-06 07:56:50|41264.3|41244.3|41259.3|41239.3|41264.3|41244.3|41259.3|41239.3|12
1633507020000|2021-10-06 07:57:00|41257.9|41237.9|41261.8|41241.8|41264.3|41244.3|41257.9|41237.9|4
1633507030000|2021-10-06 07:57:10|41260.4|41240.4|41254.3|41234.3|41260.4|41240.4|41254.3|41234.3|7
1633507040000|2021-10-06 07:57:20|||||||||4
1633507050000|2021-10-06 07:57:30|41251.8|41231.8|41259.3|41239.3|41259.3|41239.3|41249.3|41229.3|10
1633507060000|2021-10-06 07:57:40|41257.9|41237.9|41259.3|41239.3|41259.3|41239.3|41255.4|41235.4|2
1633507070000|2021-10-06 07:57:50|41269.3|41249.3|41274.3|41254.3|41274.3|41254.3|41269.3|41249.3|5
1633507080000|2021-10-06 07:58:00|41271.8|41251.8|41274.3|41254.3|41274.3|41254.3|41269.3|41249.3|3
1633507090000|2021-10-06 07:58:10|41275.8|41255.8|41275.8|41255.8|41275.8|41255.8|41275.8|41255.8|1
1633507100000|2021-10-06 07:58:20|41280.8|41260.8|41281.8|41261.8|41281.8|41261.8|41280.8|41260.8|2
1633507110000|2021-10-06 07:58:30|||||||||2
1633507120000|2021-10-06 07:58:40|41286.8|41266.8|41286.8|41266.8|41289.3|41269.3|41286.8|41266.8|7
1633507130000|2021-10-06 07:58:50|41287.9|41267.9|41294.3|41274.3|41294.3|41274.3|41287.9|41267.9|21
1633507140000|2021-10-06 07:59:00|41296.8|41276.8|41299.3|41279.3|41299.3|41279.3|41296.8|41276.8|0
1633507150000|2021-10-06 07:59:10|41303.3|41283.3|41304.3|41284.3|41304.3|41284.3|41299.3|41279.3|6
1633507160000|2021-10-06 07:59:20|41305.4|41285.4|41301.8|41281.8|41305.4|41285.4|41301.8|41281.8|1
1633507170000|2021-10-06 07:59:30|41300.4|41280.4|41299.3|41279.3|41300.4|41280.4|41299.3|41279.3|2
1633507180000|2021-10-06 07:59:40|41294.3|41274.3|41294.3|41274.3|41294.3|41274.3|41294.3|41274.3|3
1633507190000|2021-10-06 07:59:50|||||||||1
1633507200000|2021-10-06 08:00:00|41291.8|41271.8|41284.3|41264.3|41294.3|41274.3|41281.8|41261.8|4
1633507210000|2021-10-06 08:00:10|41281.8|41261.8|41311.8|41291.8|41311.8|41291.8|41280.4|41260.4|13
1633507220000|2021-10-06 08:00:20|41312.9|41292.9|41315.8|41295.8|41315.8|41295.8|41311.8|41291.8|9
1633507230000|2021-10-06 08:00:30|41314.3|41294.3|41302.9|41282.9|41314.3|41294.3|41302.9|41282.9|7
1633507240000|2021-10-06 08:00:40|41294.3|41274.3|41295.8|41275.8|41296.8|41276.8|41294.3|41274.3|21
1633507250000|2021-10-06 08:00:50|41294.3|41274.3|41300.8|41280.8|41300.8|41280.8|41294.3|41274.3|23
1633507260000|2021-10-06 08:01:00|41301.8|41281.8|41284.3|41264.3|41304.3|41284.3|41284.3|41264.3|21
1633507270000|2021-10-06 08:01:10|41286.8|41266.8|41299.3|41279.3|41299.3|41279.3|41286.8|41266.8|15
1633507280000|2021-10-06 08:01:20|41294.3|41274.3|41285.4|41265.4|41294.3|41274.3|41285.4|41265.4|12
1633507290000|2021-10-06 08:01:30|41280.4|41260.4|41264.3|41244.3|41280.4|41260.4|41264.3|41244.3|7
1633507300000|2021-10-06 08:01:40|41253.3|41233.3|41259.3|41239.3|41259.3|41239.3|41253.3|41233.3|43
1633507310000|2021-10-06 08:01:50|41237|41217|41234.3|41214.3|41237|41217|41231.8|41211.8|16
1633507320000|2021-10-06 08:02:00|41231.8|41211.8|41218.3|41198.3|41231.8|41211.8|41214.3|41194.3|53
1633507330000|2021-10-06 08:02:10|41219.8|41199.8|41231.8|41211.8|41231.8|41211.8|41206.8|41186.8|16
1633507340000|2021-10-06 08:02:20|41229.3|41209.3|41225.4|41205.4|41229.3|41209.3|41225.4|41205.4|11
1633507350000|2021-10-06 08:02:30|41229.3|41209.3|41230.4|41210.4|41230.4|41210.4|41227.9|41207.9|5
1633507360000|2021-10-06 08:02:40|41229.3|41209.3|41234.3|41214.3|41234.3|41214.3|41229.3|41209.3|8
1633507370000|2021-10-06 08:02:50|41239.3|41219.3|41253.3|41233.3|41253.3|41233.3|41239.3|41219.3|16
1633507380000|2021-10-06 08:03:00|41254.3|41234.3|41254.3|41234.3|41256.8|41236.8|41249.3|41229.3|8
1633507390000|2021-10-06 08:03:10|41255.8|41235.8|41259.3|41239.3|41259.3|41239.3|41255.8|41235.8|0
1633507400000|2021-10-06 08:03:20|41260.4|41240.4|41266.8|41246.8|41266.8|41246.8|41259.3|41239.3|13
1633507410000|2021-10-06 08:03:30|41264.3|41244.3|41264.3|41244.3|41264.3|41244.3|41264.3|41244.3|2
1633507420000|2021-10-06 08:03:40|41266.8|41246.8|41262.9|41242.9|41266.8|41246.8|41262.9|41242.9|5
1633507430000|2021-10-06 08:03:50|41261.8|41241.8|41258.3|41238.3|41261.8|41241.8|41258.3|41238.3|0
1633507440000|2021-10-06 08:04:00|41256.8|41236.8|41235.4|41215.4|41256.8|41236.8|41235.4|41215.4|10
1633507450000|2021-10-06 08:04:10|41238.3|41218.3|41226.8|41206.8|41239.3|41219.3|41223.3|41203.3|32
1633507460000|2021-10-06 08:04:20|41228.3|41208.3|41227.2|41207.2|41228.3|41208.3|41227.2|41207.2|0
1633507470000|2021-10-06 08:04:30|41229.3|41209.3|41234.3|41214.3|41234.3|41214.3|41229.3|41209.3|3
1633507480000|2021-10-06 08:04:40|41238.3|41218.3|41236.8|41216.8|41238.3|41218.3|41235.8|41215.8|0
1633507490000|2021-10-06 08:04:50|41238.3|41218.3|41240.8|41220.8|41240.8|41220.8|41238.3|41218.3|2
1633507500000|2021-10-06 08:05:00|41239.3|41219.3|41231.4|41211.4|41239.3|41219.3|41231.4|41211.4|5
1633507510000|2021-10-06 08:05:10|41229.3|41209.3|41230.4|41210.4|41230.4|41210.4|41229.3|41209.3|4
1633507520000|2021-10-06 08:05:20|41231.8|41211.8|41234.3|41214.3|41234.3|41214.3|41231.8|41211.8|5
1633507530000|2021-10-06 08:05:30|41235.4|41215.4|41234.3|41214.3|41235.4|41215.4|41234.3|41214.3|2
1633507540000|2021-10-06 08:05:40|41235.4|41215.4|41231.8|41211.8|41235.4|41215.4|41231.8|41211.8|0
1633507550000|2021-10-06 08:05:50|41233.3|41213.3|41233.3|41213.3|41233.3|41213.3|41233.3|41213.3|0
1633507560000|2021-10-06 08:06:00|41231.8|41211.8|41232.9|41212.9|41232.9|41212.9|41231.8|41211.8|4
1633507570000|2021-10-06 08:06:10|41231.8|41211.8|41230.4|41210.4|41231.8|41211.8|41230.4|41210.4|3
1633507580000|2021-10-06 08:06:20|41229.3|41209.3|41229.3|41209.3|41229.3|41209.3|41229.3|41209.3|0
1633507590000|2021-10-06 08:06:30|41230.4|41210.4|41230.4|41210.4|41230.4|41210.4|41230.4|41210.4|2
1633507600000|2021-10-06 08:06:40|41228.9|41208.9|41230.4|41210.4|41230.4|41210.4|41226.4|41206.4|2
1633507610000|2021-10-06 08:06:50|41227.9|41207.9|41226.8|41206.8|41227.9|41207.9|41226.8|41206.8|1
1633507620000|2021-10-06 08:07:00|41224.3|41204.3|41212.9|41192.9|41224.3|41204.3|41212.9|41192.9|7
1633507630000|2021-10-06 08:07:10|41210.4|41190.4|41185.4|41165.4|41210.4|41190.4|41185.4|41165.4|18
1633507640000|2021-10-06 08:07:20|41178.9|41158.9|41185.4|41165.4|41187.9|41167.9|41178.9|41158.9|6
1633507650000|2021-10-06 08:07:30|41183.9|41163.9|41172.9|41152.9|41185.4|41165.4|41172.9|41152.9|6
1633507660000|2021-10-06 08:07:40|41171.8|41151.8|41175.4|41155.4|41180.4|41160.4|41165.4|41145.4|16
1633507670000|2021-10-06 08:07:50|41172.9|41152.9|41165.4|41145.4|41175.4|41155.4|41165.4|41145.4|14
1633507680000|2021-10-06 08:08:00|41163.9|41143.9|41136.4|41116.4|41163.9|41143.9|41131.4|41111.4|258
1633507690000|2021-10-06 08:08:10|41141.4|41121.4|41146.4|41126.4|41146.4|41126.4|41138.9|41118.9|13
1633507700000|2021-10-06 08:08:20|41148.9|41128.9|41166.4|41146.4|41166.4|41146.4|41148.9|41128.9|16
1633507710000|2021-10-06 08:08:30|41171.4|41151.4|41172.9|41152.9|41172.9|41152.9|41168.9|41148.9|21
1633507720000|2021-10-06 08:08:40|41175|41155|41181.4|41161.4|41181.4|41161.4|41175|41155|15
1633507730000|2021-10-06 08:08:50|41185.4|41165.4|41197.5|41177.5|41197.5|41177.5|41185.4|41165.4|15
1633507740000|2021-10-06 08:09:00|41198.9|41178.9|41211.4|41191.4|41211.4|41191.4|41198.9|41178.9|8
1633507750000|2021-10-06 08:09:10|41208.9|41188.9|41210.4|41190.4|41211.4|41191.4|41208.9|41188.9|0
1633507760000|2021-10-06 08:09:20|41211.4|41191.4|41207.5|41187.5|41211.4|41191.4|41207.5|41187.5|1
1633507770000|2021-10-06 08:09:30|41206.4|41186.4|41176.4|41156.4|41206.4|41186.4|41175|41155|13
1633507780000|2021-10-06 08:09:40|41180.4|41160.4|41181.4|41161.4|41181.4|41161.4|41180.4|41160.4|4
1633507790000|2021-10-06 08:09:50|41184.3|41164.3|41201.4|41181.4|41201.4|41181.4|41184.3|41164.3|5
1633507800000|2021-10-06 08:10:00|41200|41180|41196.4|41176.4|41200|41180|41196.4|41176.4|0
1633507810000|2021-10-06 08:10:10|41195.4|41175.4|41193.9|41173.9|41195.4|41175.4|41193.9|41173.9|3
1633507820000|2021-10-06 08:10:20|41192.9|41172.9|41186.4|41166.4|41192.9|41172.9|41186.4|41166.4|3
1633507830000|2021-10-06 08:10:30|||||||||2
1633507840000|2021-10-06 08:10:40|41183.9|41163.9|41191.4|41171.4|41191.4|41171.4|41183.9|41163.9|3
1633507850000|2021-10-06 08:10:50|41194.3|41174.3|41206.4|41186.4|41206.4|41186.4|41194.3|41174.3|0
1633507860000|2021-10-06 08:11:00|41205.4|41185.4|41208.9|41188.9|41208.9|41188.9|41201.4|41181.4|11
1633507870000|2021-10-06 08:11:10|41211.4|41191.4|41221.4|41201.4|41221.4|41201.4|41211.4|41191.4|6
1633507880000|2021-10-06 08:11:20|41223.9|41203.9|41223.9|41203.9|41223.9|41203.9|41223.9|41203.9|1
1633507890000|2021-10-06 08:11:30|41225.4|41205.4|41226.8|41206.8|41231.4|41211.4|41225.4|41205.4|11
1633507900000|2021-10-06 08:11:40|41229.3|41209.3|41234.3|41214.3|41234.3|41214.3|41226.8|41206.8|9
1633507910000|2021-10-06 08:11:50|41235.4|41215.4|41235.4|41215.4|41235.4|41215.4|41235.4|41215.4|1
1633507920000|2021-10-06 08:12:00|41238.3|41218.3|41239.3|41219.3|41239.3|41219.3|41238.3|41218.3|9
1633507930000|2021-10-06 08:12:10|41241.8|41221.8|41244.3|41224.3|41244.3|41224.3|41241.8|41221.8|4
1633507940000|2021-10-06 08:12:20|41245.8|41225.8|41251.8|41231.8|41251.8|41231.8|41245.8|41225.8|5
1633507950000|2021-10-06 08:12:30|41249.3|41229.3|41251.8|41231.8|41251.8|41231.8|41249.3|41229.3|0
1633507960000|2021-10-06 08:12:40|41250.8|41230.8|41254.3|41234.3|41254.3|41234.3|41249.3|41229.3|1
1633507970000|2021-10-06 08:12:50|41255.4|41235.4|41254.3|41234.3|41256.8|41236.8|41254.3|41234.3|0
1633507980000|2021-10-06 08:13:00|41251.8|41231.8|41245.4|41225.4|41251.8|41231.8|41244.3|41224.3|2
1633507990000|2021-10-06 08:13:10|41246.8|41226.8|41250.4|41230.4|41250.4|41230.4|41246.8|41226.8|5
1633508000000|2021-10-06 08:13:20|41252.9|41232.9|41252.9|41232.9|41252.9|41232.9|41252.9|41232.9|0
1633508010000|2021-10-06 08:13:30|41255.4|41235.4|41253.3|41233.3|41255.4|41235.4|41250.4|41230.4|3
1633508020000|2021-10-06 08:13:40|41250.4|41230.4|41250.4|41230.4|41250.4|41230.4|41250.4|41230.4|1
1633508040000|2021-10-06 08:14:00|41252.9|41232.9|41247.9|41227.9|41252.9|41232.9|41247.9|41227.9|3
1633508050000|2021-10-06 08:14:10|41250.4|41230.4|41250.4|41230.4|41250.4|41230.4|41250.4|41230.4|2
1633508060000|2021-10-06 08:14:20|41253.3|41233.3|41255.4|41235.4|41255.4|41235.4|41253.3|41233.3|3
1633508070000|2021-10-06 08:14:30|41253.9|41233.9|41256.4|41236.4|41257.9|41237.9|41253.9|41233.9|0
1633508080000|2021-10-06 08:14:40|41255.4|41235.4|41258.9|41238.9|41258.9|41238.9|41255.4|41235.4|0
1633508090000|2021-10-06 08:14:50|41257.4|41237.4|41258.9|41238.9|41258.9|41238.9|41256.4|41236.4|10
1633508100000|2021-10-06 08:15:00|41261.4|41241.4|41250.4|41230.4|41261.4|41241.4|41250.4|41230.4|7
1633508110000|2021-10-06 08:15:10|41248.9|41228.9|41250.4|41230.4|41250.4|41230.4|41247.9|41227.9|0
1633508130000|2021-10-06 08:15:30|41248.9|41228.9|41242.4|41222.4|41248.9|41228.9|41242.4|41222.4|5
1633508140000|2021-10-06 08:15:40|41238.9|41218.9|41245.4|41225.4|41246.4|41226.4|41238.9|41218.9|6
1633508150000|2021-10-06 08:15:50|41246.4|41226.4|41235.4|41215.4|41246.4|41226.4|41235.4|41215.4|2
1633508160000|2021-10-06 08:16:00|41236.8|41216.8|41230.4|41210.4|41236.8|41216.8|41230.4|41210.4|11
1633508170000|2021-10-06 08:16:10|41227.4|41207.4|41220.8|41200.8|41227.4|41207.4|41220.8|41200.8|3
1633508180000|2021-10-06 08:16:20|41219.3|41199.3|41212.9|41192.9|41219.3|41199.3|41212.9|41192.9|4
1633508190000|2021-10-06 08:16:30|41214.3|41194.3|41217.9|41197.9|41217.9|41197.9|41214.3|41194.3|1
1633508200000|2021-10-06 08:16:40|41220.4|41200.4|41220.4|41200.4|41222.9|41202.9|41220.4|41200.4|3
1633508210000|2021-10-06 08:16:50|41217.9|41197.9|41215.4|41195.4|41217.9|41197.9|41210.4|41190.4|6
1633508220000|2021-10-06 08:17:00|41220.4|41200.4|41217.9|41197.9|41220.4|41200.4|41217.9|41197.9|2
1633508230000|2021-10-06 08:17:10|41220.4|41200.4|41210.4|41190.4|41220.4|41200.4|41210.4|41190.4|12
1633508240000|2021-10-06 08:17:20|||||||||2
1633508250000|2021-10-06 08:17:30|41208.9|41188.9|41215.4|41195.4|41215.4|41195.4|41207.9|41187.9|2
1633508260000|2021-10-06 08:17:40|41212.9|41192.9|41215.4|41195.4|41215.4|41195.4|41212.9|41192.9|3
1633508270000|2021-10-06 08:17:50|41213.9|41193.9|41215.4|41195.4|41215.4|41195.4|41212.9|41192.9|0
1633508280000|2021-10-06 08:18:00|41213.9|41193.9|41211.8|41191.8|41213.9|41193.9|41210.4|41190.4|0
1633508290000|2021-10-06 08:18:10|41215.4|41195.4|41222.9|41202.9|41222.9|41202.9|41215.4|41195.4|3
1633508300000|2021-10-06 08:18:20|41225.4|41205.4|41227.9|41207.9|41227.9|41207.9|41225.4|41205.4|2
1633508310000|2021-10-06 08:18:30|41230.4|41210.4|41230.4|41210.4|41230.4|41210.4|41230.4|41210.4|1
1633508330000|2021-10-06 08:18:50|41231.4|41211.4|41235.4|41215.4|41235.4|41215.4|41231.4|41211.4|1
1633508340000|2021-10-06 08:19:00|41230.4|41210.4|41228.9|41208.9|41230.4|41210.4|41228.9|41208.9|5
1633508350000|2021-10-06 08:19:10|41226.4|41206.4|41225.4|41205.4|41227.9|41207.9|41225.4|41205.4|0
1633508360000|2021-10-06 08:19:20|41223.9|41203.9|41217.9|41197.9|41223.9|41203.9|41217.9|41197.9|2
1633508370000|2021-10-06 08:19:30|41219.3|41199.3|41221.8|41201.8|41221.8|41201.8|41219.3|41199.3|0
1633508380000|2021-10-06 08:19:40|41220.4|41200.4|41195.4|41175.4|41220.4|41200.4|41195.4|41175.4|1
1633508390000|2021-10-06 08:19:50|41193.9|41173.9|41192.9|41172.9|41193.9|41173.9|41192.9|41172.9|1
1633508400000|2021-10-06 08:20:00|41189.9|41169.9|41180.4|41160.4|41189.9|41169.9|41180.4|41160.4|12
1633508410000|2021-10-06 08:20:10|41184.3|41164.3|41185.4|41165.4|41185.4|41165.4|41184.3|41164.3|7
1633508420000|2021-10-06 08:20:20|41187.9|41167.9|41183.9|41163.9|41189.3|41169.3|41183.9|41163.9|9
1633508430000|2021-10-06 08:20:30|41185.4|41165.4|41185.4|41165.4|41185.4|41165.4|41185.4|41165.4|4
1633508440000|2021-10-06 08:20:40|41186.8|41166.8|41185.4|41165.4|41187.9|41167.9|41185.4|41165.4|2
1633508450000|2021-10-06 08:20:50|41186.8|41166.8|41183.9|41163.9|41190.4|41170.4|41183.9|41163.9|2
1633508460000|2021-10-06 08:21:00|41182.4|41162.4|41182.9|41162.9|41183.9|41163.9|41182.4|41162.4|2
1633508480000|2021-10-06 08:21:20|41184.3|41164.3|41185.4|41165.4|41187.9|41167.9|41184.3|41164.3|1
1633508490000|2021-10-06 08:21:30|41189.3|41169.3|41185.4|41165.4|41189.3|41169.3|41185.4|41165.4|5
1633508500000|2021-10-06 08:21:40|41177.9|41157.9|41170.4|41150.4|41177.9|41157.9|41170.4|41150.4|13
1633508510000|2021-10-06 08:21:50|41167.9|41147.9|41165.4|41145.4|41167.9|41147.9|41162.9|41142.9|2
1633508520000|2021-10-06 08:22:00|41164.3|41144.3|41160.4|41140.4|41164.3|41144.3|41160.4|41140.4|8
1633508530000|2021-10-06 08:22:10|41157.9|41137.9|41159.3|41139.3|41159.3|41139.3|41155.4|41135.4|2
1633508540000|2021-10-06 08:22:20|41154.3|41134.3|41160.4|41140.4|41160.4|41140.4|41154.3|41134.3|2
1633508550000|2021-10-06 08:22:30|41157.9|41137.9|41155.4|41135.4|41157.9|41137.9|41153.9|41133.9|1
1633508560000|2021-10-06 08:22:40|41153.9|41133.9|41156.8|41136.8|41160.4|41140.4|41153.9|41133.9|7
1633508570000|2021-10-06 08:22:50|41157.9|41137.9|41165.4|41145.4|41165.4|41145.4|41156.4|41136.4|8
1633508580000|2021-10-06 08:23:00|41166.8|41146.8|41172.9|41152.9|41172.9|41152.9|41166.8|41146.8|8
1633508600000|2021-10-06 08:23:20|41170.4|41150.4|41167.9|41147.9|41172.9|41152.9|41167.9|41147.9|7
1633508610000|2021-10-06 08:23:30|41169.3|41149.3|41182.9|41162.9|41182.9|41162.9|41169.3|41149.3|14
1633508620000|2021-10-06 08:23:40|41185.4|41165.4|41187.9|41167.9|41187.9|41167.9|41185.4|41165.4|2
1633508630000|2021-10-06 08:23:50|||||||||4
1633508640000|2021-10-06 08:24:00|41190.4|41170.4|41190.4|41170.4|41190.4|41170.4|41187.9|41167.9|5
1633508650000|2021-10-06 08:24:10|41191.8|41171.8|41196.4|41176.4|41196.4|41176.4|41191.8|41171.8|5
1633508660000|2021-10-06 08:24:20|41194.3|41174.3|41167.9|41147.9|41194.3|41174.3|41167.9|41147.9|8
1633508670000|2021-10-06 08:24:30|41168.9|41148.9|41167.9|41147.9|41170.8|41150.8|41167.9|41147.9|4
1633508680000|2021-10-06 08:24:40|41165.4|41145.4|41141.4|41121.4|41165.4|41145.4|41140.4|41120.4|9
1633508690000|2021-10-06 08:24:50|41140.4|41120.4|41137.9|41117.9|41142.9|41122.9|41137.9|41117.9|5
1633508700000|2021-10-06 08:25:00|41136.4|41116.4|41131.4|41111.4|41136.4|41116.4|41131.4|41111.4|2
1633508710000|2021-10-06 08:25:10|41132.9|41112.9|41136.4|41116.4|41136.4|41116.4|41131.4|41111.4|3
1633508720000|2021-10-06 08:25:20|41138.3|41118.3|41145.4|41125.4|41145.4|41125.4|41135.4|41115.4|11
1633508730000|2021-10-06 08:25:30|41147.9|41127.9|41156.8|41136.8|41159.3|41139.3|41147.9|41127.9|6
1633508740000|2021-10-06 08:25:40|41155.4|41135.4|41151.4|41131.4|41156.4|41136.4|41151.4|41131.4|2
1633508750000|2021-10-06 08:25:50|41149.9|41129.9|41148.9|41128.9|41150.4|41130.4|41145.4|41125.4|21
1633508760000|2021-10-06 08:26:00|41147.9|41127.9|41145.4|41125.4|41147.9|41127.9|41145.4|41125.4|17
1633508770000|2021-10-06 08:26:10|41140.4|41120.4|41113.9|41093.9|41140.4|41120.4|41113.9|41093.9|36
1633508780000|2021-10-06 08:26:20|41115.3|41095.3|41107.8|41087.8|41115.3|41095.3|41107.8|41087.8|7
1633508790000|2021-10-06 08:26:30|41106.8|41086.8|41100.3|41080.3|41106.8|41086.8|41091.4|41071.4|21
1633508800000|2021-10-06 08:26:40|41101.4|41081.4|41109.3|41089.3|41110.8|41090.8|41101.4|41081.4|15
1633508810000|2021-10-06 08:26:50|41100.3|41080.3|41125.3|41105.3|41125.3|41105.3|41095.3|41075.3|9
1633508820000|2021-10-06 08:27:00|41126.4|41106.4|41126.4|41106.4|41126.4|41106.4|41126.4|41106.4|4
1633508830000|2021-10-06 08:27:10|41125.3|41105.3|41132.8|41112.8|41132.8|41112.8|41125.3|41105.3|4
1633508840000|2021-10-06 08:27:20|41137.8|41117.8|41137.8|41117.8|41137.8|41117.8|41137.8|41117.8|4
1633508850000|2021-10-06 08:27:30|41140.3|41120.3|41140.3|41120.3|41140.3|41120.3|41140.3|41120.3|1
1633508860000|2021-10-06 08:27:40|41137.8|41117.8|41145.3|41125.3|41145.3|41125.3|41137.8|41117.8|23
1633508870000|2021-10-06 08:27:50|41144.3|41124.3|41139.3|41119.3|41144.3|41124.3|41139.3|41119.3|0
1633508880000|2021-10-06 08:28:00|41135.3|41115.3|41140.3|41120.3|41140.3|41120.3|41135.3|41115.3|6
1633508890000|2021-10-06 08:28:10|41147.8|41127.8|41165.3|41145.3|41167.8|41147.8|41147.8|41127.8|14
1633508900000|2021-10-06 08:28:20|41161.8|41141.8|41160.3|41140.3|41161.8|41141.8|41160.3|41140.3|1
1633508910000|2021-10-06 08:28:30|41175.3|41155.3|41180.3|41160.3|41180.3|41160.3|41175.3|41155.3|22
1633508920000|2021-10-06 08:28:40|41177.8|41157.8|41160.3|41140.3|41177.8|41157.8|41160.3|41140.3|7
1633508930000|2021-10-06 08:28:50|41162.8|41142.8|41165.3|41145.3|41170.3|41150.3|41162.8|41142.8|5
1633508940000|2021-10-06 08:29:00|41167.8|41147.8|41170.3|41150.3|41170.3|41150.3|41167.8|41147.8|6
1633508960000|2021-10-06 08:29:20|41167.8|41147.8|41167.8|41147.8|41167.8|41147.8|41167.8|41147.8|7
1633508970000|2021-10-06 08:29:30|41166.4|41146.4|41160.3|41140.3|41166.4|41146.4|41160.3|41140.3|4
1633508980000|2021-10-06 08:29:40|41162.8|41142.8|41162.8|41142.8|41162.8|41142.8|41162.8|41142.8|0
1633508990000|2021-10-06 08:29:50|41165.3|41145.3|41167.8|41147.8|41167.8|41147.8|41165.3|41145.3|1
1633509000000|2021-10-06 08:30:00|41165.3|41145.3|41165.3|41145.3|41165.3|41145.3|41165.3|41145.3|4
1633509010000|2021-10-06 08:30:10|41166.8|41146.8|41170.3|41150.3|41170.3|41150.3|41166.8|41146.8|2
1633509030000|2021-10-06 08:30:30|41168.9|41148.9|41170.3|41150.3|41171.8|41151.8|41167.8|41147.8|6
1633509050000|2021-10-06 08:30:50|41168.9|41148.9|41162.8|41142.8|41168.9|41148.9|41161.8|41141.8|6
1633509060000|2021-10-06 08:31:00|41159.9|41139.9|41157.8|41137.8|41159.9|41139.9|41157.8|41137.8|2
1633509070000|2021-10-06 08:31:10|41156.4|41136.4|41152.8|41132.8|41156.4|41136.4|41152.8|41132.8|1
1633509080000|2021-10-06 08:31:20|41155.3|41135.3|41167.8|41147.8|41167.8|41147.8|41155.3|41135.3|17
1633509090000|2021-10-06 08:31:30|41170.3|41150.3|41170.3|41150.3|41170.3|41150.3|41170.3|41150.3|0
1633509100000|2021-10-06 08:31:40|41166.8|41146.8|41170.3|41150.3|41170.3|41150.3|41166.8|41146.8|1
1633509110000|2021-10-06 08:31:50|41172.8|41152.8|41170.3|41150.3|41172.8|41152.8|41169.9|41149.9|10
1633509120000|2021-10-06 08:32:00|41171.8|41151.8|41172.8|41152.8|41172.8|41152.8|41171.8|41151.8|1
1633509130000|2021-10-06 08:32:10|41169.3|41149.3|41172.8|41152.8|41172.8|41152.8|41169.3|41149.3|27
1633509140000|2021-10-06 08:32:20|41171.4|41151.4|41170.3|41150.3|41171.4|41151.4|41170.3|41150.3|2
1633509150000|2021-10-06 08:32:30|41171.8|41151.8|41171.8|41151.8|41171.8|41151.8|41171.8|41151.8|0
1633509160000|2021-10-06 08:32:40|41172.8|41152.8|41195.3|41175.3|41197.8|41177.8|41170.3|41150.3|10
1633509170000|2021-10-06 08:32:50|41196.8|41176.8|41226.8|41206.8|41226.8|41206.8|41196.8|41176.8|15
1633509180000|2021-10-06 08:33:00|41225.3|41205.3|41250.3|41230.3|41250.3|41230.3|41225.3|41205.3|19
1633509190000|2021-10-06 08:33:10|41253.3|41233.3|41254.3|41234.3|41254.3|41234.3|41250.3|41230.3|7
1633509200000|2021-10-06 08:33:20|41250.3|41230.3|41242.8|41222.8|41250.3|41230.3|41238.9|41218.9|8
1633509210000|2021-10-06 08:33:30|41245.8|41225.8|41269.3|41249.3|41269.3|41249.3|41245.8|41225.8|13
1633509220000|2021-10-06 08:33:40|41270.3|41250.3|41270.3|41250.3|41280.3|41260.3|41270.3|41250.3|19
1633509230000|2021-10-06 08:33:50|41266.8|41246.8|41270.3|41250.3|41270.3|41250.3|41265.3|41245.3|7
1633509240000|2021-10-06 08:34:00|41268.9|41248.9|41262.4|41242.4|41268.9|41248.9|41262.4|41242.4|2
1633509250000|2021-10-06 08:34:10|41257.4|41237.4|41256.8|41236.8|41257.4|41237.4|41250.3|41230.3|6
1633509260000|2021-10-06 08:34:20|41259.3|41239.3|41255.3|41235.3|41259.3|41239.3|41255.3|41235.3|0
1633509270000|2021-10-06 08:34:30|41256.8|41236.8|41255.3|41235.3|41257.8|41237.8|41255.3|41235.3|2
1633509280000|2021-10-06 08:34:40|41248.9|41228.9|41250.3|41230.3|41250.3|41230.3|41248.9|41228.9|1
1633509290000|2021-10-06 08:34:50|41252.8|41232.8|41260.3|41240.3|41260.3|41240.3|41250.3|41230.3|2
1633509300000|2021-10-06 08:35:00|41265.3|41245.3|41272.8|41252.8|41275.3|41255.3|41265.3|41245.3|8
1633509310000|2021-10-06 08:35:10|41270.3|41250.3|41250.3|41230.3|41270.3|41250.3|41250.3|41230.3|8
1633509320000|2021-10-06 08:35:20|41247.8|41227.8|41242.8|41222.8|41247.8|41227.8|41242.8|41222.8|3
1633509330000|2021-10-06 08:35:30|41245.3|41225.3|41237.4|41217.4|41245.3|41225.3|41237.4|41217.4|7
1633509340000|2021-10-06 08:35:40|41240.3|41220.3|41235.3|41215.3|41240.3|41220.3|41235.3|41215.3|3
1633509350000|2021-10-06 08:35:50|41240.3|41220.3|41235.3|41215.3|41240.3|41220.3|41235.3|41215.3|4
1633509360000|2021-10-06 08:36:00|41233.9|41213.9|41236.8|41216.8|41236.8|41216.8|41233.9|41213.9|2
1633509370000|2021-10-06 08:36:10|41235.3|41215.3|41246.8|41226.8|41246.8|41226.8|41235.3|41215.3|11
1633509380000|2021-10-06 08:36:20|41245.3|41225.3|41249.3|41229.3|41249.3|41229.3|41245.3|41225.3|3
1633509390000|2021-10-06 08:36:30|41251.8|41231.8|41260.3|41240.3|41262.8|41242.8|41251.8|41231.8|12
1633509400000|2021-10-06 08:36:40|41262.8|41242.8|41260.3|41240.3|41262.8|41242.8|41260.3|41240.3|1
1633509410000|2021-10-06 08:36:50|||||||||4
1633509430000|2021-10-06 08:37:10|41257.8|41237.8|41245.3|41225.3|41257.8|41237.8|41245.3|41225.3|4
1633509460000|2021-10-06 08:37:40|41242.4|41222.4|41235.3|41215.3|41242.4|41222.4|41235.3|41215.3|2
1633509490000|2021-10-06 08:38:10|41232.8|41212.8|41220.3|41200.3|41232.8|41212.8|41220.3|41200.3|4
1633509510000|2021-10-06 08:38:30|41217.8|41197.8|41205.3|41185.3|41217.8|41197.8|41205.3|41185.3|4
1633509520000|2021-10-06 08:38:40|||||||||1
1633509530000|2021-10-06 08:38:50|41202.8|41182.8|41201.8|41181.8|41202.8|41182.8|41200.3|41180.3|1
1633509540000|2021-10-06 08:39:00|41202.8|41182.8|41198.2|41178.2|41202.8|41182.8|41195.3|41175.3|9
1633509550000|2021-10-06 08:39:10|41199.3|41179.3|41206.8|41186.8|41206.8|41186.8|41195.3|41175.3|4
1633509560000|2021-10-06 08:39:20|41207.8|41187.8|41207.8|41187.8|41207.8|41187.8|41207.8|41187.8|2
1633509570000|2021-10-06 08:39:30|41205.3|41185.3|41199.9|41179.9|41210.3|41190.3|41199.9|41179.9|6
1633509580000|2021-10-06 08:39:40|41197.8|41177.8|41205.3|41185.3|41205.3|41185.3|41197.8|41177.8|4
1633509590000|2021-10-06 08:39:50|41208.2|41188.2|41215.3|41195.3|41215.3|41195.3|41208.2|41188.2|2
1633509600000|2021-10-06 08:40:00|41217.8|41197.8|41222.8|41202.8|41222.8|41202.8|41217.8|41197.8|3
1633509610000|2021-10-06 08:40:10|41220.3|41200.3|41210.3|41190.3|41220.3|41200.3|41210.3|41190.3|2
1633509620000|2021-10-06 08:40:20|41216.8|41196.8|41216.8|41196.8|41216.8|41196.8|41216.8|41196.8|2
1633509630000|2021-10-06 08:40:30|41218.2|41198.2|41220.3|41200.3|41220.3|41200.3|41218.2|41198.2|3
1633509640000|2021-10-06 08:40:40|41218.9|41198.9|41212.8|41192.8|41220.3|41200.3|41212.8|41192.8|3
1633509650000|2021-10-06 08:40:50|41207.8|41187.8|41207.8|41187.8|41207.8|41187.8|41207.8|41187.8|1
1633509660000|2021-10-06 08:41:00|41206.4|41186.4|41205.3|41185.3|41206.4|41186.4|41202.8|41182.8|10
1633509670000|2021-10-06 08:41:10|41212.8|41192.8|41212.8|41192.8|41212.8|41192.8|41212.8|41192.8|4
1633509680000|2021-10-06 08:41:20|41213.9|41193.9|41220.3|41200.3|41220.3|41200.3|41213.9|41193.9|4
1633509690000|2021-10-06 08:41:30|41219.3|41199.3|41215.3|41195.3|41219.3|41199.3|41215.3|41195.3|1
1633509700000|2021-10-06 08:41:40|41212.8|41192.8|41212.8|41192.8|41212.8|41192.8|41212.8|41192.8|2
1633509710000|2021-10-06 08:41:50|41215.3|41195.3|41215.3|41195.3|41215.3|41195.3|41212.8|41192.8|0
1633509720000|2021-10-06 08:42:00|41212.8|41192.8|41220.3|41200.3|41220.3|41200.3|41212.8|41192.8|2
1633509730000|2021-10-06 08:42:10|41218.9|41198.9|41217.8|41197.8|41218.9|41198.9|41217.8|41197.8|5
1633509740000|2021-10-06 08:42:20|41220.3|41200.3|41220.3|41200.3|41220.3|41200.3|41216.4|41196.4|8
1633509770000|2021-10-06 08:42:50|41222.8|41202.8|41222.8|41202.8|41222.8|41202.8|41222.8|41202.8|0
1633509780000|2021-10-06 08:43:00|41225.3|41205.3|41230.3|41210.3|41230.3|41210.3|41225.3|41205.3|4
1633509790000|2021-10-06 08:43:10|41235.3|41215.3|41235.3|41215.3|41235.3|41215.3|41235.3|41215.3|0
1633509800000|2021-10-06 08:43:20|||||||||3
1633509850000|2021-10-06 08:44:10|41230.3|41210.3|41230.3|41210.3|41230.3|41210.3|41230.3|41210.3|7
1633509880000|2021-10-06 08:44:40|41225.3|41205.3|41225.3|41205.3|41225.3|41205.3|41225.3|41205.3|0
1633509890000|2021-10-06 08:44:50|41230.3|41210.3|41227.8|41207.8|41230.3|41210.3|41227.8|41207.8|6
1633509910000|2021-10-06 08:45:10|41218.9|41198.9|41207.8|41187.8|41218.9|41198.9|41207.8|41187.8|3
1633509920000|2021-10-06 08:45:20|41205.3|41185.3|41191.8|41171.8|41205.3|41185.3|41191.8|41171.8|4
1633509930000|2021-10-06 08:45:30|41190.3|41170.3|41185.3|41165.3|41190.3|41170.3|41185.3|41165.3|6
1633509940000|2021-10-06 08:45:40|41182.8|41162.8|41185.3|41165.3|41185.3|41165.3|41182.8|41162.8|4
1633509950000|2021-10-06 08:45:50|41182.8|41162.8|41182.8|41162.8|41182.8|41162.8|41182.8|41162.8|1
1633509960000|2021-10-06 08:46:00|41181.4|41161.4|41190.3|41170.3|41190.3|41170.3|41181.4|41161.4|1
1633509970000|2021-10-06 08:46:10|41191.8|41171.8|41201.8|41181.8|41201.8|41181.8|41191.8|41171.8|3
1633509980000|2021-10-06 08:46:20|41199.3|41179.3|41202.8|41182.8|41202.8|41182.8|41199.3|41179.3|2
1633509990000|2021-10-06 08:46:30|41205.3|41185.3|41207.8|41187.8|41207.8|41187.8|41205.3|41185.3|4
1633510000000|2021-10-06 08:46:40|41205.3|41185.3|41197.8|41177.8|41205.3|41185.3|41197.8|41177.8|0
1633510010000|2021-10-06 08:46:50|41190.3|41170.3|41190.3|41170.3|41190.3|41170.3|41190.3|41170.3|2
1633510020000|2021-10-06 08:47:00|41188.9|41168.9|41187.8|41167.8|41188.9|41168.9|41187.8|41167.8|2
1633510040000|2021-10-06 08:47:20|41189.3|41169.3|41190.3|41170.3|41190.3|41170.3|41189.3|41169.3|0
1633510050000|2021-10-06 08:47:30|41188.9|41168.9|41182.8|41162.8|41188.9|41168.9|41182.8|41162.8|2
1633510060000|2021-10-06 08:47:40|41185.3|41165.3|41182.8|41162.8|41185.3|41165.3|41182.8|41162.8|5
1633510070000|2021-10-06 08:47:50|41185.3|41165.3|41185.3|41165.3|41185.3|41165.3|41185.3|41165.3|3
1633510080000|2021-10-06 08:48:00|41187.8|41167.8|41188.9|41168.9|41188.9|41168.9|41187.8|41167.8|0
1633510090000|2021-10-06 08:48:10|41185.3|41165.3|41190.3|41170.3|41190.3|41170.3|41185.3|41165.3|0
1633510100000|2021-10-06 08:48:20|41185.3|41165.3|41195.3|41175.3|41197.8|41177.8|41185.3|41165.3|4
1633510110000|2021-10-06 08:48:30|41193.9|41173.9|41186.4|41166.4|41193.9|41173.9|41186.4|41166.4|4
1633510120000|2021-10-06 08:48:40|41185.3|41165.3|41180.3|41160.3|41185.3|41165.3|41180.3|41160.3|4
1633510130000|2021-10-06 08:48:50|41178.2|41158.2|41176.4|41156.4|41178.9|41158.9|41173.9|41153.9|4
1633510140000|2021-10-06 08:49:00|41178.9|41158.9|41176.4|41156.4|41178.9|41158.9|41176.4|41156.4|0
1633510150000|2021-10-06 08:49:10|41174.9|41154.9|41165.3|41145.3|41174.9|41154.9|41163.9|41143.9|9
1633510160000|2021-10-06 08:49:20|41166.4|41146.4|41166.4|41146.4|41166.4|41146.4|41166.4|41146.4|0
1633510170000|2021-10-06 08:49:30|41167.4|41147.4|41166.4|41146.4|41167.4|41147.4|41166.4|41146.4|0
1633510190000|2021-10-06 08:49:50|41165.3|41145.3|41165.3|41145.3|41165.3|41145.3|41165.3|41145.3|2
1633510200000|2021-10-06 08:50:00|41163.9|41143.9|41156.4|41136.4|41163.9|41143.9|41156.4|41136.4|19
1633510210000|2021-10-06 08:50:10|41154.9|41134.9|41156.4|41136.4|41156.4|41136.4|41154.9|41134.9|1
1633510220000|2021-10-06 08:50:20|41154.9|41134.9|41162.8|41142.8|41162.8|41142.8|41152.4|41132.4|16
1633510230000|2021-10-06 08:50:30|41163.9|41143.9|41168.9|41148.9|41173.9|41153.9|41163.9|41143.9|3
1633510240000|2021-10-06 08:50:40|41167.4|41147.4|41165.3|41145.3|41167.4|41147.4|41161.8|41141.8|4
1633510250000|2021-10-06 08:50:50|41159.9|41139.9|41158.9|41138.9|41159.9|41139.9|41157.8|41137.8|12
1633510260000|2021-10-06 08:51:00|41157.8|41137.8|41156.4|41136.4|41157.8|41137.8|41156.4|41136.4|2
1633510280000|2021-10-06 08:51:20|41159.9|41139.9|41156.4|41136.4|41159.9|41139.9|41156.4|41136.4|1
1633510290000|2021-10-06 08:51:30|41154.9|41134.9|41154.9|41134.9|41156.4|41136.4|41154.9|41134.9|0
1633510300000|2021-10-06 08:51:40|||||||||3
1633510310000|2021-10-06 08:51:50|41156.4|41136.4|41151.4|41131.4|41156.4|41136.4|41149.9|41129.9|6
1633510320000|2021-10-06 08:52:00|41148.9|41128.9|41147.4|41127.4|41150.3|41130.3|41147.4|41127.4|4
1633510350000|2021-10-06 08:52:30|41148.9|41128.9|41151.4|41131.4|41153.9|41133.9|41148.9|41128.9|3
1633510360000|2021-10-06 08:52:40|41148.9|41128.9|41148.9|41128.9|41148.9|41128.9|41148.9|41128.9|1
1633510370000|2021-10-06 08:52:50|||||||||1
1633510380000|2021-10-06 08:53:00|41147.4|41127.4|41143.9|41123.9|41151.4|41131.4|41143.9|41123.9|5
1633510390000|2021-10-06 08:53:10|41142.4|41122.4|41164.9|41144.9|41164.9|41144.9|41138.9|41118.9|10
1633510400000|2021-10-06 08:53:20|41168.9|41148.9|41181.4|41161.4|41181.4|41161.4|41168.9|41148.9|6
1633510410000|2021-10-06 08:53:30|41182.8|41162.8|41185.3|41165.3|41185.3|41165.3|41182.8|41162.8|1
1633510420000|2021-10-06 08:53:40|41182.4|41162.4|41179.9|41159.9|41182.4|41162.4|41179.9|41159.9|1
1633510430000|2021-10-06 08:53:50|41178.4|41158.4|41172.4|41152.4|41178.4|41158.4|41172.4|41152.4|0
1633510440000|2021-10-06 08:54:00|41171.4|41151.4|41178.9|41158.9|41178.9|41158.9|41171.4|41151.4|5
1633510450000|2021-10-06 08:54:10|41177.8|41157.8|41166.4|41146.4|41177.8|41157.8|41166.4|41146.4|6
1633510460000|2021-10-06 08:54:20|41167.8|41147.8|41175.3|41155.3|41175.3|41155.3|41167.8|41147.8|13
1633510470000|2021-10-06 08:54:30|41176.4|41156.4|41174.9|41154.9|41176.4|41156.4|41174.9|41154.9|1
1633510480000|2021-10-06 08:54:40|41173.9|41153.9|41167.4|41147.4|41173.9|41153.9|41167.4|41147.4|2
1633510490000|2021-10-06 08:54:50|41161.4|41141.4|41153.9|41133.9|41161.4|41141.4|41153.9|41133.9|3
1633510500000|2021-10-06 08:55:00|41155.3|41135.3|41171.4|41151.4|41171.4|41151.4|41153.9|41133.9|5
1633510510000|2021-10-06 08:55:10|41173.9|41153.9|41173.9|41153.9|41173.9|41153.9|41173.9|41153.9|4
1633510520000|2021-10-06 08:55:20|41178.9|41158.9|41181.4|41161.4|41181.4|41161.4|41178.9|41158.9|3
1633510540000|2021-10-06 08:55:40|41178.9|41158.9|41178.9|41158.9|41178.9|41158.9|41178.9|41158.9|0
1633510550000|2021-10-06 08:55:50|41175.9|41155.9|41174.9|41154.9|41175.9|41155.9|41172.4|41152.4|1
1633510560000|2021-10-06 08:56:00|41176.4|41156.4|41174.9|41154.9|41177.4|41157.4|41174.9|41154.9|1
1633510570000|2021-10-06 08:56:10|41173.4|41153.4|41161.4|41141.4|41173.4|41153.4|41161.4|41141.4|0
1633510580000|2021-10-06 08:56:20|41166.4|41146.4|41166.4|41146.4|41166.4|41146.4|41166.4|41146.4|1
1633510590000|2021-10-06 08:56:30|41167.4|41147.4|41171.4|41151.4|41171.4|41151.4|41167.4|41147.4|3
1633510600000|2021-10-06 08:56:40|41172.8|41152.8|41173.9|41153.9|41173.9|41153.9|41172.8|41152.8|0
1633510610000|2021-10-06 08:56:50|41176.4|41156.4|41178.9|41158.9|41178.9|41158.9|41176.4|41156.4|7
1633510620000|2021-10-06 08:57:00|||||||||2
1633510630000|2021-10-06 08:57:10|41176.4|41156.4|41176.4|41156.4|41176.4|41156.4|41176.4|41156.4|0
1633510640000|2021-10-06 08:57:20|41173.9|41153.9|41171.4|41151.4|41173.9|41153.9|41171.4|41151.4|0
1633510650000|2021-10-06 08:57:30|41169.9|41149.9|41170.3|41150.3|41171.4|41151.4|41167.4|41147.4|3
1633510660000|2021-10-06 08:57:40|41171.4|41151.4|41171.4|41151.4|41171.4|41151.4|41167.4|41147.4|0
1633510680000|2021-10-06 08:58:00|41168.9|41148.9|41165.3|41145.3|41171.4|41151.4|41165.3|41145.3|3
1633510690000|2021-10-06 08:58:10|41159.5|41139.5|41163.9|41143.9|41163.9|41143.9|41156.4|41136.4|5
1633510700000|2021-10-06 08:58:20|41161.4|41141.4|41161.4|41141.4|41161.4|41141.4|41161.4|41141.4|5
1633510710000|2021-10-06 08:58:30|41164.9|41144.9|41166.4|41146.4|41166.4|41146.4|41164.9|41144.9|3
1633510720000|2021-10-06 08:58:40|41168.9|41148.9|41176.4|41156.4|41176.4|41156.4|41168.9|41148.9|1
1633510730000|2021-10-06 08:58:50|41175.3|41155.3|41176.4|41156.4|41176.4|41156.4|41173.9|41153.9|1
1633510740000|2021-10-06 08:59:00|41172.8|41152.8|41176.4|41156.4|41176.4|41156.4|41171.4|41151.4|2
1633510750000|2021-10-06 08:59:10|||||||||1
1633510760000|2021-10-06 08:59:20|||||||||1
1633510770000|2021-10-06 08:59:30|41173.9|41153.9|41173.9|41153.9|41173.9|41153.9|41173.9|41153.9|1
1633510780000|2021-10-06 08:59:40|41170.3|41150.3|41161.4|41141.4|41170.3|41150.3|41159.9|41139.9|3
1633510790000|2021-10-06 08:59:50|41162.4|41142.4|41161.4|41141.4|41162.4|41142.4|41161.4|41141.4|2
1633510800000|2021-10-06 09:00:00|41159.9|41139.9|41158.9|41138.9|41159.9|41139.9|41158.9|41138.9|15
1633510810000|2021-10-06 09:00:10|41153.9|41133.9|41162.4|41142.4|41162.4|41142.4|41148.9|41128.9|11
1633510820000|2021-10-06 09:00:20|41163.9|41143.9|41161.4|41141.4|41163.9|41143.9|41161.4|41141.4|3
1633510830000|2021-10-06 09:00:30|41159.9|41139.9|41145.3|41125.3|41159.9|41139.9|41145.3|41125.3|7
1633510840000|2021-10-06 09:00:40|41144.3|41124.3|41146.4|41126.4|41146.4|41126.4|41141.4|41121.4|0
1633510850000|2021-10-06 09:00:50|41148.9|41128.9|41150.3|41130.3|41150.3|41130.3|41146.4|41126.4|1
1633510860000|2021-10-06 09:01:00|41146.4|41126.4|41172.8|41152.8|41172.8|41152.8|41146.4|41126.4|7
1633510870000|2021-10-06 09:01:10|41171.4|41151.4|41167.4|41147.4|41171.4|41151.4|41167.4|41147.4|5
1633510880000|2021-10-06 09:01:20|41166.4|41146.4|41166.4|41146.4|41166.4|41146.4|41161.4|41141.4|6
1633510890000|2021-10-06 09:01:30|41164.9|41144.9|41163.9|41143.9|41164.9|41144.9|41163.9|41143.9|3
1633510900000|2021-10-06 09:01:40|41154.9|41134.9|41157.8|41137.8|41160.3|41140.3|41154.9|41134.9|6
1633510910000|2021-10-06 09:01:50|41155.3|41135.3|41157.8|41137.8|41157.8|41137.8|41153.9|41133.9|10
1633510920000|2021-10-06 09:02:00|41158.9|41138.9|41156.4|41136.4|41161.4|41141.4|41156.4|41136.4|2
1633510930000|2021-10-06 09:02:10|41158.9|41138.9|41161.4|41141.4|41161.4|41141.4|41156.4|41136.4|0
1633510940000|2021-10-06 09:02:20|41162.8|41142.8|41165.3|41145.3|41166.4|41146.4|41162.8|41142.8|4
1633510950000|2021-10-06 09:02:30|41166.4|41146.4|41166.4|41146.4|41168.9|41148.9|41163.9|41143.9|0
1633510960000|2021-10-06 09:02:40|41168.9|41148.9|41166.4|41146.4|41168.9|41148.9|41163.9|41143.9|1
1633510970000|2021-10-06 09:02:50|41167.8|41147.8|41163.9|41143.9|41168.9|41148.9|41163.9|41143.9|2
1633510980000|2021-10-06 09:03:00|41157.4|41137.4|41153.9|41133.9|41157.4|41137.4|41153.9|41133.9|6
1633510990000|2021-10-06 09:03:10|41152.8|41132.8|41156.4|41136.4|41156.4|41136.4|41150.3|41130.3|7
1633511000000|2021-10-06 09:03:20|41157.4|41137.4|41157.4|41137.4|41157.4|41137.4|41157.4|41137.4|5
1633511020000|2021-10-06 09:03:40|41156.3|41136.3|41152.8|41132.8|41156.3|41136.3|41151.3|41131.3|3
1633511030000|2021-10-06 09:03:50|41153.8|41133.8|41189.3|41169.3|41189.3|41169.3|41153.8|41133.8|17
1633511040000|2021-10-06 09:04:00|||||||||1
1633511050000|2021-10-06 09:04:10|41190.3|41170.3|41189.3|41169.3|41190.3|41170.3|41189.3|41169.3|3
1633511060000|2021-10-06 09:04:20|41185.3|41165.3|41176.3|41156.3|41185.3|41165.3|41176.3|41156.3|2
1633511070000|2021-10-06 09:04:30|41173.4|41153.4|41176.3|41156.3|41176.3|41156.3|41171.3|41151.3|2
1633511080000|2021-10-06 09:04:40|41177.4|41157.4|41177.4|41157.4|41177.4|41157.4|41177.4|41157.4|1
1633511100000|2021-10-06 09:05:00|41176.3|41156.3|41173.8|41153.8|41176.3|41156.3|41173.8|41153.8|1
1633511110000|2021-10-06 09:05:10|41172.4|41152.4|41172.4|41152.4|41172.4|41152.4|41172.4|41152.4|2
1633511130000|2021-10-06 09:05:30|41176.3|41156.3|41197.4|41177.4|41197.4|41177.4|41176.3|41156.3|18
1633511140000|2021-10-06 09:05:40|41196.3|41176.3|41187.4|41167.4|41196.3|41176.3|41187.4|41167.4|10
1633511150000|2021-10-06 09:05:50|41185.3|41165.3|41187.4|41167.4|41187.4|41167.4|41185.3|41165.3|2
1633511160000|2021-10-06 09:06:00|41188.8|41168.8|41191.3|41171.3|41191.3|41171.3|41187.4|41167.4|0
1633511170000|2021-10-06 09:06:10|41188.8|41168.8|41186.3|41166.3|41191.3|41171.3|41186.3|41166.3|4
1633511180000|2021-10-06 09:06:20|41187.4|41167.4|41189.9|41169.9|41189.9|41169.9|41186.3|41166.3|3
1633511190000|2021-10-06 09:06:30|41186.3|41166.3|41191.3|41171.3|41191.3|41171.3|41186.3|41166.3|1
1633511200000|2021-10-06 09:06:40|41193.8|41173.8|41191.3|41171.3|41193.8|41173.8|41191.3|41171.3|0
1633511220000|2021-10-06 09:07:00|41190.3|41170.3|41183.8|41163.8|41190.3|41170.3|41183.8|41163.8|7
1633511230000|2021-10-06 09:07:10|41181.3|41161.3|41181.3|41161.3|41181.3|41161.3|41181.3|41161.3|0
1633511240000|2021-10-06 09:07:20|41178.8|41158.8|41173.8|41153.8|41178.8|41158.8|41173.8|41153.8|4
1633511260000|2021-10-06 09:07:40|41176.3|41156.3|41177.8|41157.8|41177.8|41157.8|41176.3|41156.3|5
1633511270000|2021-10-06 09:07:50|41178.8|41158.8|41178.8|41158.8|41178.8|41158.8|41178.8|41158.8|1
1633511280000|2021-10-06 09:08:00|41177.4|41157.4|41171.3|41151.3|41177.4|41157.4|41171.3|41151.3|0
1633511290000|2021-10-06 09:08:10|41169.9|41149.9|41161.3|41141.3|41169.9|41149.9|41160.3|41140.3|3
1633511300000|2021-10-06 09:08:20|41162.8|41142.8|41161.3|41141.3|41162.8|41142.8|41161.3|41141.3|1
1633511310000|2021-10-06 09:08:30|41163.8|41143.8|41163.8|41143.8|41163.8|41143.8|41161.3|41141.3|0
1633511320000|2021-10-06 09:08:40|41160.9|41140.9|41157.8|41137.8|41160.9|41140.9|41157.8|41137.8|3
1633511330000|2021-10-06 09:08:50|41158.8|41138.8|41156.3|41136.3|41158.8|41138.8|41156.3|41136.3|0
1633511340000|2021-10-06 09:09:00|41153.8|41133.8|41151.3|41131.3|41153.8|41133.8|41151.3|41131.3|1
1633511350000|2021-10-06 09:09:10|41147.8|41127.8|41146.3|41126.3|41147.8|41127.8|41146.3|41126.3|2
1633511360000|2021-10-06 09:09:20|41143.8|41123.8|41145.3|41125.3|41146.8|41126.8|41143.8|41123.8|10
1633511370000|2021-10-06 09:09:30|41149.3|41129.3|41150.3|41130.3|41152.8|41132.8|41149.3|41129.3|1
1633511380000|2021-10-06 09:09:40|41148.8|41128.8|41141.3|41121.3|41148.8|41128.8|41141.3|41121.3|2
1633511390000|2021-10-06 09:09:50|41143.8|41123.8|41143.8|41123.8|41143.8|41123.8|41141.3|41121.3|3
1633511400000|2021-10-06 09:10:00|41142.4|41122.4|41136.3|41116.3|41142.4|41122.4|41127.4|41107.4|17
1633511410000|2021-10-06 09:10:10|41135.3|41115.3|41136.3|41116.3|41136.3|41116.3|41131.3|41111.3|2
1633511420000|2021-10-06 09:10:20|41134.9|41114.9|41133.8|41113.8|41136.3|41116.3|41133.8|41113.8|2
1633511430000|2021-10-06 09:10:30|41132.8|41112.8|41132.8|41112.8|41132.8|41112.8|41132.8|41112.8|0
1633511440000|2021-10-06 09:10:40|41133.8|41113.8|41133.8|41113.8|41136.3|41116.3|41133.8|41113.8|3
1633511450000|2021-10-06 09:10:50|41132.8|41112.8|41123.8|41103.8|41132.8|41112.8|41121.3|41101.3|5
1633511460000|2021-10-06 09:11:00|41121.3|41101.3|41126.3|41106.3|41128.8|41108.8|41121.3|41101.3|6
1633511470000|2021-10-06 09:11:10|||||||||1
1633511480000|2021-10-06 09:11:20|41127.8|41107.8|41127.8|41107.8|41127.8|41107.8|41127.8|41107.8|1
1633511490000|2021-10-06 09:11:30|41128.8|41108.8|41131.3|41111.3|41131.3|41111.3|41126.3|41106.3|1
1633511500000|2021-10-06 09:11:40|41128.4|41108.4|41126.3|41106.3|41128.4|41108.4|41121.3|41101.3|11
1633511510000|2021-10-06 09:11:50|41129.3|41109.3|41129.3|41109.3|41129.3|41109.3|41129.3|41109.3|4
1633511520000|2021-10-06 09:12:00|41131.3|41111.3|41131.3|41111.3|41136.3|41116.3|41131.3|41111.3|3
1633511530000|2021-10-06 09:12:10|41128.8|41108.8|41133.8|41113.8|41133.8|41113.8|41126.3|41106.3|4
1633511540000|2021-10-06 09:12:20|41132.4|41112.4|41131.3|41111.3|41132.4|41112.4|41131.3|41111.3|1
1633511550000|2021-10-06 09:12:30|41126.3|41106.3|41131.3|41111.3|41131.3|41111.3|41123.8|41103.8|10
1633511560000|2021-10-06 09:12:40|41133.8|41113.8|41133.8|41113.8|41133.8|41113.8|41133.8|41113.8|0
1633511570000|2021-10-06 09:12:50|41136.3|41116.3|41138.8|41118.8|41138.8|41118.8|41136.3|41116.3|1
1633511580000|2021-10-06 09:13:00|41136.3|41116.3|41136.3|41116.3|41136.3|41116.3|41136.3|41116.3|2
1633511590000|2021-10-06 09:13:10|41131.3|41111.3|41136.3|41116.3|41138.8|41118.8|41131.3|41111.3|4
1633511600000|2021-10-06 09:13:20|41134.9|41114.9|41133.8|41113.8|41134.9|41114.9|41133.8|41113.8|1
1633511610000|2021-10-06 09:13:30|41132.8|41112.8|41129.9|41109.9|41132.8|41112.8|41129.9|41109.9|2
1633511620000|2021-10-06 09:13:40|41128.8|41108.8|41129.3|41109.3|41130.3|41110.3|41121.3|41101.3|9
1633511630000|2021-10-06 09:13:50|41131.3|41111.3|41131.3|41111.3|41131.3|41111.3|41131.3|41111.3|0
1633511640000|2021-10-06 09:14:00|41129.9|41109.9|41131.3|41111.3|41134.9|41114.9|41128.8|41108.8|8
1633511650000|2021-10-06 09:14:10|41127.4|41107.4|41125.3|41105.3|41127.4|41107.4|41121.3|41101.3|11
1633511660000|2021-10-06 09:14:20|41126.3|41106.3|41128.8|41108.8|41128.8|41108.8|41122.8|41102.8|9
1633511670000|2021-10-06 09:14:30|41131.3|41111.3|41131.3|41111.3|41131.3|41111.3|41131.3|41111.3|1
1633511680000|2021-10-06 09:14:40|||||||||2
1633511690000|2021-10-06 09:14:50|41129.9|41109.9|41128.8|41108.8|41129.9|41109.9|41126.3|41106.3|5
1633511700000|2021-10-06 09:15:00|41126.3|41106.3|41121.3|41101.3|41126.3|41106.3|41116.3|41096.3|8
1633511710000|2021-10-06 09:15:10|41122.8|41102.8|41121.3|41101.3|41123.8|41103.8|41118.8|41098.8|7
1633511730000|2021-10-06 09:15:30|||||||||1
1633511740000|2021-10-06 09:15:40|41119.9|41099.9|41116.3|41096.3|41121.3|41101.3|41111.3|41091.3|3
1633511750000|2021-10-06 09:15:50|||||||||2
1633511760000|2021-10-06 09:16:00|41111.3|41091.3|41111.3|41091.3|41111.3|41091.3|41111.3|41091.3|4
1633511770000|2021-10-06 09:16:10|41112.4|41092.4|41111.3|41091.3|41116.3|41096.3|41111.3|41091.3|11
1633511780000|2021-10-06 09:16:20|41113.8|41093.8|41116.3|41096.3|41116.3|41096.3|41113.8|41093.8|4
1633511790000|2021-10-06 09:16:30|41114.9|41094.9|41116.3|41096.3|41116.3|41096.3|41110.3|41090.3|9
1633511800000|2021-10-06 09:16:40|41115.3|41095.3|41116.3|41096.3|41116.3|41096.3|41112.8|41092.8|1
1633511810000|2021-10-06 09:16:50|41096.3|41076.3|41138.8|41118.8|41140.3|41120.3|41096.3|41076.3|29
1633511820000|2021-10-06 09:17:00|41136.3|41116.3|41131.3|41111.3|41136.3|41116.3|41131.3|41111.3|4
1633511830000|2021-10-06 09:17:10|41126.3|41106.3|41128.8|41108.8|41131.3|41111.3|41126.3|41106.3|3
1633511840000|2021-10-06 09:17:20|41127.4|41107.4|41130.3|41110.3|41130.3|41110.3|41126.3|41106.3|6
1633511850000|2021-10-06 09:17:30|41132.8|41112.8|41133.8|41113.8|41133.8|41113.8|41131.3|41111.3|0
1633511860000|2021-10-06 09:17:40|41132.4|41112.4|41131.3|41111.3|41132.4|41112.4|41129.9|41109.9|3
1633511870000|2021-10-06 09:17:50|||||||||1
1633511880000|2021-10-06 09:18:00|41129.9|41109.9|41116.3|41096.3|41129.9|41109.9|41116.3|41096.3|8
1633511890000|2021-10-06 09:18:10|41118.8|41098.8|41121.3|41101.3|41121.3|41101.3|41117.4|41097.4|6
1633511900000|2021-10-06 09:18:20|||||||||2
1633511910000|2021-10-06 09:18:30|41122.8|41102.8|41127.4|41107.4|41128.8|41108.8|41122.8|41102.8|0
1633511920000|2021-10-06 09:18:40|41126.3|41106.3|41131.3|41111.3|41136.3|41116.3|41126.3|41106.3|4
1633511930000|2021-10-06 09:18:50|41130.3|41110.3|41127.8|41107.8|41130.3|41110.3|41124.9|41104.9|4
1633511940000|2021-10-06 09:19:00|41128.8|41108.8|41125.3|41105.3|41128.8|41108.8|41123.8|41103.8|10
1633511950000|2021-10-06 09:19:10|41126.3|41106.3|41133.8|41113.8|41133.8|41113.8|41124.9|41104.9|6
1633511960000|2021-10-06 09:19:20|41136.3|41116.3|41141.3|41121.3|41141.3|41121.3|41136.3|41116.3|3
1633511970000|2021-10-06 09:19:30|||||||||2
1633511990000|2021-10-06 09:19:50|41143.8|41123.8|41146.3|41126.3|41146.3|41126.3|41143.8|41123.8|0
1633512000000|2021-10-06 09:20:00|41141.3|41121.3|41136.3|41116.3|41141.3|41121.3|41136.3|41116.3|3
1633512010000|2021-10-06 09:20:10|41138.8|41118.8|41146.3|41126.3|41148.8|41128.8|41138.8|41118.8|10
1633512020000|2021-10-06 09:20:20|41149.2|41129.2|41151.3|41131.3|41151.3|41131.3|41146.3|41126.3|4
1633512030000|2021-10-06 09:20:30|41146.3|41126.3|41146.3|41126.3|41146.3|41126.3|41146.3|41126.3|0
1633512060000|2021-10-06 09:21:00|||||||||2
1633512070000|2021-10-06 09:21:10|41148.8|41128.8|41148.8|41128.8|41151.3|41131.3|41148.8|41128.8|1
1633512080000|2021-10-06 09:21:20|41151.3|41131.3|41153.8|41133.8|41153.8|41133.8|41151.3|41131.3|3
1633512090000|2021-10-06 09:21:30|41156.3|41136.3|41156.3|41136.3|41156.3|41136.3|41156.3|41136.3|5
1633512100000|2021-10-06 09:21:40|41154.9|41134.9|41151.3|41131.3|41156.3|41136.3|41151.3|41131.3|2
1633512120000|2021-10-06 09:22:00|41150.3|41130.3|41140.3|41120.3|41150.3|41130.3|41140.3|41120.3|4
1633512130000|2021-10-06 09:22:10|41136.3|41116.3|41136.3|41116.3|41136.3|41116.3|41136.3|41116.3|2
1633512150000|2021-10-06 09:22:30|41135.3|41115.3|41133.8|41113.8|41135.3|41115.3|41133.8|41113.8|0
1633512160000|2021-10-06 09:22:40|41132.4|41112.4|41131.3|41111.3|41132.4|41112.4|41131.3|41111.3|5
1633512170000|2021-10-06 09:22:50|41132.8|41112.8|41130.3|41110.3|41132.8|41112.8|41130.3|41110.3|2
1633512180000|2021-10-06 09:23:00|41128.8|41108.8|41126.3|41106.3|41128.8|41108.8|41126.3|41106.3|2
1633512190000|2021-10-06 09:23:10|41127.8|41107.8|41136.3|41116.3|41136.3|41116.3|41127.8|41107.8|9
1633512200000|2021-10-06 09:23:20|41137.8|41117.8|41136.3|41116.3|41140.3|41120.3|41136.3|41116.3|1
1633512210000|2021-10-06 09:23:30|41135.3|41115.3|41135.3|41115.3|41135.3|41115.3|41135.3|41115.3|2
1633512230000|2021-10-06 09:23:50|||||||||1
1633512240000|2021-10-06 09:24:00|41133.8|41113.8|41131.3|41111.3|41133.8|41113.8|41131.3|41111.3|0
1633512260000|2021-10-06 09:24:20|41130.3|41110.3|41131.3|41111.3|41131.3|41111.3|41130.3|41110.3|0
1633512270000|2021-10-06 09:24:30|41130.3|41110.3|41130.3|41110.3|41132.8|41112.8|41130.3|41110.3|1
1633512280000|2021-10-06 09:24:40|41131.3|41111.3|41135.3|41115.3|41135.3|41115.3|41131.3|41111.3|1
1633512290000|2021-10-06 09:24:50|41136.3|41116.3|41143.8|41123.8|41143.8|41123.8|41136.3|41116.3|4
1633512300000|2021-10-06 09:25:00|41142.4|41122.4|41145.3|41125.3|41145.3|41125.3|41141.3|41121.3|3
1633512310000|2021-10-06 09:25:10|41141.3|41121.3|41133.8|41113.8|41141.3|41121.3|41133.8|41113.8|3
1633512320000|2021-10-06 09:25:20|41132.4|41112.4|41125.3|41105.3|41132.4|41112.4|41125.3|41105.3|3
1633512330000|2021-10-06 09:25:30|41122.8|41102.8|41122.1|41102.1|41124.2|41104.2|41119.2|41099.2|4
1633512340000|2021-10-06 09:25:40|41124.2|41104.2|41124.2|41104.2|41124.2|41104.2|41124.2|41104.2|1
1633512350000|2021-10-06 09:25:50|41122.8|41102.8|41124.2|41104.2|41124.2|41104.2|41119.2|41099.2|2
1633512360000|2021-10-06 09:26:00|41130.7|41110.7|41131.7|41111.7|41131.7|41111.7|41130.7|41110.7|8
1633512370000|2021-10-06 09:26:10|41129.2|41109.2|41131.7|41111.7|41131.7|41111.7|41129.2|41109.2|6
1633512380000|2021-10-06 09:26:20|41130.7|41110.7|41129.2|41109.2|41130.7|41110.7|41129.2|41109.2|3
1633512390000|2021-10-06 09:26:30|41130.3|41110.3|41134.2|41114.2|41134.2|41114.2|41130.3|41110.3|3
1633512400000|2021-10-06 09:26:40|41139.2|41119.2|41139.2|41119.2|41139.2|41119.2|41139.2|41119.2|3
1633512410000|2021-10-06 09:26:50|41141.7|41121.7|41139.2|41119.2|41141.7|41121.7|41139.2|41119.2|1
1633512420000|2021-10-06 09:27:00|41137.8|41117.8|41136.7|41116.7|41139.2|41119.2|41136.7|41116.7|0
1633512430000|2021-10-06 09:27:10|41138.2|41118.2|41139.2|41119.2|41139.2|41119.2|41138.2|41118.2|3
1633512440000|2021-10-06 09:27:20|41144.2|41124.2|41144.2|41124.2|41144.2|41124.2|41144.2|41124.2|3
1633512450000|2021-10-06 09:27:30|41148.2|41128.2|41160.7|41140.7|41163.2|41143.2|41148.2|41128.2|7
1633512460000|2021-10-06 09:27:40|41162.1|41142.1|41159.6|41139.6|41162.1|41142.1|41159.6|41139.6|4
1633512470000|2021-10-06 09:27:50|41160.7|41140.7|41159.2|41139.2|41160.7|41140.7|41154.2|41134.2|8
1633512480000|2021-10-06 09:28:00|41157.1|41137.1|41146.7|41126.7|41157.1|41137.1|41145.7|41125.7|10
1633512490000|2021-10-06 09:28:10|41148.2|41128.2|41149.2|41129.2|41151.7|41131.7|41146.7|41126.7|3
1633512500000|2021-10-06 09:28:20|41150.3|41130.3|41154.2|41134.2|41154.2|41134.2|41150.3|41130.3|2
1633512520000|2021-10-06 09:28:40|41152.8|41132.8|41149.2|41129.2|41152.8|41132.8|41149.2|41129.2|0
1633512530000|2021-10-06 09:28:50|41146.7|41126.7|41141.7|41121.7|41146.7|41126.7|41140.3|41120.3|2
1633512540000|2021-10-06 09:29:00|41140.3|41120.3|41134.2|41114.2|41140.3|41120.3|41134.2|41114.2|5
1633512550000|2021-10-06 09:29:10|41136.7|41116.7|41141.7|41121.7|41141.7|41121.7|41136.7|41116.7|4
1633512560000|2021-10-06 09:29:20|41144.2|41124.2|41152.1|41132.1|41152.1|41132.1|41144.2|41124.2|5
1633512570000|2021-10-06 09:29:30|41153.6|41133.6|41151.7|41131.7|41153.6|41133.6|41151.7|41131.7|6
1633512590000|2021-10-06 09:29:50|41149.2|41129.2|41146.7|41126.7|41149.2|41129.2|41146.7|41126.7|0
1633512600000|2021-10-06 09:30:00|41145.7|41125.7|41134.2|41114.2|41145.7|41125.7|41134.2|41114.2|5
1633512610000|2021-10-06 09:30:10|41135.7|41115.7|41134.2|41114.2|41138.2|41118.2|41134.2|41114.2|3
1633512620000|2021-10-06 09:30:20|41137.8|41117.8|41134.2|41114.2|41137.8|41117.8|41134.2|41114.2|3
1633512630000|2021-10-06 09:30:30|41132.8|41112.8|41129.2|41109.2|41132.8|41112.8|41129.2|41109.2|0
1633512640000|2021-10-06 09:30:40|41130.7|41110.7|41134.2|41114.2|41135.3|41115.3|41130.7|41110.7|5
1633512660000|2021-10-06 09:31:00|41132.8|41112.8|41136.7|41116.7|41136.7|41116.7|41131.7|41111.7|3
1633512670000|2021-10-06 09:31:10|41134.2|41114.2|41139.2|41119.2|41139.2|41119.2|41134.2|41114.2|1
1633512680000|2021-10-06 09:31:20|41142.1|41122.1|41146.7|41126.7|41146.7|41126.7|41142.1|41122.1|3
1633512690000|2021-10-06 09:31:30|41148.2|41128.2|41151.7|41131.7|41151.7|41131.7|41146.7|41126.7|1
1633512700000|2021-10-06 09:31:40|41152.8|41132.8|41169.2|41149.2|41169.2|41149.2|41152.8|41132.8|9
1633512710000|2021-10-06 09:31:50|41164.2|41144.2|41169.2|41149.2|41169.2|41149.2|41164.2|41144.2|5
1633512720000|2021-10-06 09:32:00|41171.7|41151.7|41164.2|41144.2|41171.7|41151.7|41164.2|41144.2|9
1633512750000|2021-10-06 09:32:30|41161.7|41141.7|41169.2|41149.2|41169.2|41149.2|41161.7|41141.7|6
1633512760000|2021-10-06 09:32:40|41171.7|41151.7|41169.2|41149.2|41174.2|41154.2|41169.2|41149.2|2
1633512770000|2021-10-06 09:32:50|||||||||3
1633512780000|2021-10-06 09:33:00|41172.1|41152.1|41184.2|41164.2|41186.7|41166.7|41172.1|41152.1|14
1633512790000|2021-10-06 09:33:10|41186.7|41166.7|41184.2|41164.2|41186.7|41166.7|41184.2|41164.2|7
1633512800000|2021-10-06 09:33:20|41187.1|41167.1|41189.2|41169.2|41189.2|41169.2|41187.1|41167.1|4
1633512810000|2021-10-06 09:33:30|41192.1|41172.1|41199.2|41179.2|41199.2|41179.2|41192.1|41172.1|5
1633512820000|2021-10-06 09:33:40|41197.8|41177.8|41201.7|41181.7|41201.7|41181.7|41196.7|41176.7|7
1633512830000|2021-10-06 09:33:50|41202.8|41182.8|41226.7|41206.7|41226.7|41206.7|41202.8|41182.8|16
1633512840000|2021-10-06 09:34:00|41225.3|41205.3|41225.3|41205.3|41225.3|41205.3|41220.3|41200.3|22
1633512850000|2021-10-06 09:34:10|41227.8|41207.8|41230.3|41210.3|41234.2|41214.2|41227.8|41207.8|9
1633512860000|2021-10-06 09:34:20|||||||||1
1633512870000|2021-10-06 09:34:30|41227.8|41207.8|41227.8|41207.8|41227.8|41207.8|41226.3|41206.3|3
1633512880000|2021-10-06 09:34:40|41226.7|41206.7|41222.8|41202.8|41227.8|41207.8|41222.8|41202.8|1
1633512890000|2021-10-06 09:34:50|41225.3|41205.3|41220.3|41200.3|41225.3|41205.3|41220.3|41200.3|1
1633512900000|2021-10-06 09:35:00|41218.8|41198.8|41197.8|41177.8|41218.8|41198.8|41197.8|41177.8|15
1633512910000|2021-10-06 09:35:10|||||||||2
1633512920000|2021-10-06 09:35:20|41192.8|41172.8|41185.3|41165.3|41192.8|41172.8|41185.3|41165.3|8
1633512930000|2021-10-06 09:35:30|41182.4|41162.4|41180.3|41160.3|41182.4|41162.4|41180.3|41160.3|0
1633512940000|2021-10-06 09:35:40|41179.2|41159.2|41165.3|41145.3|41179.2|41159.2|41165.3|41145.3|3
1633512950000|2021-10-06 09:35:50|41160.3|41140.3|41150.3|41130.3|41160.3|41140.3|41150.3|41130.3|8
1633512960000|2021-10-06 09:36:00|41148.8|41128.8|41148.8|41128.8|41148.8|41128.8|41147.8|41127.8|3
1633512970000|2021-10-06 09:36:10|41152.8|41132.8|41155.3|41135.3|41155.3|41135.3|41152.8|41132.8|2
1633512980000|2021-10-06 09:36:20|||||||||2
1633512990000|2021-10-06 09:36:30|||||||||1
1633513000000|2021-10-06 09:36:40|41160.3|41140.3|41165.3|41145.3|41165.3|41145.3|41160.3|41140.3|0
1633513010000|2021-10-06 09:36:50|41169.2|41149.2|41170.3|41150.3|41170.3|41150.3|41169.2|41149.2|2
1633513020000|2021-10-06 09:37:00|41172.8|41152.8|41177.8|41157.8|41177.8|41157.8|41172.8|41152.8|0
1633513060000|2021-10-06 09:37:40|41175.3|41155.3|41175.3|41155.3|41175.3|41155.3|41175.3|41155.3|2
1633513070000|2021-10-06 09:37:50|41172.4|41152.4|41171.3|41151.3|41172.4|41152.4|41171.3|41151.3|0
1633513080000|2021-10-06 09:38:00|41173.8|41153.8|41181.3|41161.3|41190.3|41170.3|41173.8|41153.8|22
1633513090000|2021-10-06 09:38:10|41177.8|41157.8|41168.8|41148.8|41177.8|41157.8|41168.8|41148.8|3
1633513100000|2021-10-06 09:38:20|41167.8|41147.8|41162.8|41142.8|41167.8|41147.8|41158.8|41138.8|4
1633513110000|2021-10-06 09:38:30|41164.2|41144.2|41167.8|41147.8|41167.8|41147.8|41164.2|41144.2|2
1633513120000|2021-10-06 09:38:40|41165.3|41145.3|41165.3|41145.3|41165.3|41145.3|41165.3|41145.3|0
1633513130000|2021-10-06 09:38:50|41162.8|41142.8|41167.8|41147.8|41167.8|41147.8|41162.8|41142.8|3
1633513140000|2021-10-06 09:39:00|41172.1|41152.1|41177.8|41157.8|41177.8|41157.8|41172.1|41152.1|3
1633513150000|2021-10-06 09:39:10|41176.3|41156.3|41176.7|41156.7|41176.7|41156.7|41175.3|41155.3|3
1633513160000|2021-10-06 09:39:20|41175.3|41155.3|41170.3|41150.3|41175.3|41155.3|41170.3|41150.3|1
1633513170000|2021-10-06 09:39:30|41165.3|41145.3|41165.3|41145.3|41165.3|41145.3|41165.3|41145.3|0
1633513180000|2021-10-06 09:39:40|41162.4|41142.4|41161.7|41141.7|41162.8|41142.8|41160.3|41140.3|0
1633513190000|2021-10-06 09:39:50|41162.8|41142.8|41162.8|41142.8|41162.8|41142.8|41162.8|41142.8|2
1633513200000|2021-10-06 09:40:00|41165.7|41145.7|41170.3|41150.3|41179.2|41159.2|41165.7|41145.7|7
1633513210000|2021-10-06 09:40:10|||||||||1
1633513220000|2021-10-06 09:40:20|41172.8|41152.8|41175.3|41155.3|41175.3|41155.3|41172.8|41152.8|1
1633513230000|2021-10-06 09:40:30|41176.7|41156.7|41182.8|41162.8|41182.8|41162.8|41176.7|41156.7|3
1633513250000|2021-10-06 09:40:50|41180.3|41160.3|41180.3|41160.3|41180.3|41160.3|41180.3|41160.3|3
1633513260000|2021-10-06 09:41:00|41181.7|41161.7|41185.3|41165.3|41185.3|41165.3|41181.7|41161.7|0
1633513270000|2021-10-06 09:41:10|41186.7|41166.7|41191.1|41171.1|41191.1|41171.1|41186.7|41166.7|12
1633513280000|2021-10-06 09:41:20|41194.2|41174.2|41200.3|41180.3|41200.3|41180.3|41194.2|41174.2|8
1633513290000|2021-10-06 09:41:30|41201.7|41181.7|41200.3|41180.3|41201.7|41181.7|41200.3|41180.3|1
1633513300000|2021-10-06 09:41:40|41201.7|41181.7|41200.3|41180.3|41202.8|41182.8|41200.3|41180.3|0
1633513310000|2021-10-06 09:41:50|41201.7|41181.7|41200.3|41180.3|41202.8|41182.8|41200.3|41180.3|0
1633513320000|2021-10-06 09:42:00|41201.7|41181.7|41202.8|41182.8|41202.8|41182.8|41200.3|41180.3|2
1633513340000|2021-10-06 09:42:20|41204.2|41184.2|41207.8|41187.8|41207.8|41187.8|41204.2|41184.2|2
1633513350000|2021-10-06 09:42:30|41205.3|41185.3|41205.3|41185.3|41205.3|41185.3|41205.3|41185.3|2
1633513370000|2021-10-06 09:42:50|41210.3|41190.3|41210.3|41190.3|41210.3|41190.3|41210.3|41190.3|3
1633513380000|2021-10-06 09:43:00|41208.8|41188.8|41208.8|41188.8|41208.8|41188.8|41208.8|41188.8|4
1633513390000|2021-10-06 09:43:10|41207.8|41187.8|41210.3|41190.3|41210.3|41190.3|41205.3|41185.3|2
1633513420000|2021-10-06 09:43:40|41205.3|41185.3|41202.8|41182.8|41205.3|41185.3|41202.8|41182.8|6
1633513430000|2021-10-06 09:43:50|41205.3|41185.3|41207.8|41187.8|41207.8|41187.8|41205.3|41185.3|1
1633513440000|2021-10-06 09:44:00|41205.3|41185.3|41205.3|41185.3|41205.3|41185.3|41205.3|41185.3|2
1633513460000|2021-10-06 09:44:20|41202.8|41182.8|41201.3|41181.3|41202.8|41182.8|41201.3|41181.3|2
1633513490000|2021-10-06 09:44:50|41202.8|41182.8|41202.8|41182.8|41202.8|41182.8|41202.8|41182.8|0
1633513500000|2021-10-06 09:45:00|41201.3|41181.3|41202.3|41182.3|41205.3|41185.3|41200.3|41180.3|4
1633513510000|2021-10-06 09:45:10|41203.8|41183.8|41200.3|41180.3|41205.3|41185.3|41200.3|41180.3|0
1633513520000|2021-10-06 09:45:20|41202.8|41182.8|41202.8|41182.8|41202.8|41182.8|41202.8|41182.8|2
1633513530000|2021-10-06 09:45:30|41204.2|41184.2|41207.8|41187.8|41207.8|41187.8|41202.8|41182.8|3
1633513540000|2021-10-06 09:45:40|41206.7|41186.7|41198.8|41178.8|41206.7|41186.7|41198.8|41178.8|5
1633513550000|2021-10-06 09:45:50|41197.8|41177.8|41195.3|41175.3|41197.8|41177.8|41195.3|41175.3|6
1633513560000|2021-10-06 09:46:00|41183.8|41163.8|41185.3|41165.3|41185.3|41165.3|41182.8|41162.8|9
1633513570000|2021-10-06 09:46:10|41182.3|41162.3|41174.2|41154.2|41182.3|41162.3|41172.8|41152.8|3
1633513580000|2021-10-06 09:46:20|41172.8|41152.8|41172.8|41152.8|41172.8|41152.8|41172.8|41152.8|2
1633513600000|2021-10-06 09:46:40|41167.8|41147.8|41167.8|41147.8|41167.8|41147.8|41167.8|41147.8|0
1633513610000|2021-10-06 09:46:50|||||||||4
1633513620000|2021-10-06 09:47:00|||||||||1
1633513640000|2021-10-06 09:47:20|41169.2|41149.2|41167.8|41147.8|41170.3|41150.3|41167.8|41147.8|4
1633513660000|2021-10-06 09:47:40|41165.3|41145.3|41160.3|41140.3|41165.3|41145.3|41160.3|41140.3|0
1633513670000|2021-10-06 09:47:50|41157.8|41137.8|41152.8|41132.8|41157.8|41137.8|41152.8|41132.8|10
1633513680000|2021-10-06 09:48:00|41150.7|41130.7|41142.8|41122.8|41150.7|41130.7|41142.8|41122.8|4
1633513690000|2021-10-06 09:48:10|41141.3|41121.3|41140.3|41120.3|41141.3|41121.3|41140.3|41120.3|2
1633513700000|2021-10-06 09:48:20|41142.8|41122.8|41142.8|41122.8|41142.8|41122.8|41142.8|41122.8|3
1633513720000|2021-10-06 09:48:40|41145.3|41125.3|41145.3|41125.3|41145.3|41125.3|41145.3|41125.3|2
1633513740000|2021-10-06 09:49:00|41143.8|41123.8|41135.3|41115.3|41143.8|41123.8|41135.3|41115.3|8
1633513750000|2021-10-06 09:49:10|41131.3|41111.3|41145.3|41125.3|41145.3|41125.3|41130.3|41110.3|35
1633513760000|2021-10-06 09:49:20|||||||||2
1633513770000|2021-10-06 09:49:30|41142.8|41122.8|41147.8|41127.8|41147.8|41127.8|41142.8|41122.8|1
1633513780000|2021-10-06 09:49:40|41145.3|41125.3|41145.3|41125.3|41145.3|41125.3|41145.3|41125.3|2
1633513790000|2021-10-06 09:49:50|41146.7|41126.7|41147.8|41127.8|41147.8|41127.8|41146.7|41126.7|0
1633513800000|2021-10-06 09:50:00|41145.3|41125.3|41145.3|41125.3|41145.3|41125.3|41145.3|41125.3|2
1633513810000|2021-10-06 09:50:10|41146.7|41126.7|41145.3|41125.3|41146.7|41126.7|41145.3|41125.3|8
1633513820000|2021-10-06 09:50:20|41147.8|41127.8|41150.3|41130.3|41150.3|41130.3|41147.8|41127.8|1
1633513830000|2021-10-06 09:50:30|41152.8|41132.8|41152.8|41132.8|41152.8|41132.8|41152.8|41132.8|1
1633513840000|2021-10-06 09:50:40|41154.2|41134.2|41149.2|41129.2|41154.2|41134.2|41149.2|41129.2|6
1633513860000|2021-10-06 09:51:00|41146.7|41126.7|41146.7|41126.7|41146.7|41126.7|41144.2|41124.2|3
1633513870000|2021-10-06 09:51:10|41149.2|41129.2|41149.2|41129.2|41149.2|41129.2|41149.2|41129.2|2
1633513880000|2021-10-06 09:51:20|41150.7|41130.7|41151.7|41131.7|41151.7|41131.7|41150.7|41130.7|4
1633513890000|2021-10-06 09:51:30|41152.8|41132.8|41151.7|41131.7|41152.8|41132.8|41151.7|41131.7|1
1633513900000|2021-10-06 09:51:40|||||||||12
1633513910000|2021-10-06 09:51:50|41150.7|41130.7|41136.7|41116.7|41150.7|41130.7|41136.7|41116.7|4
1633513920000|2021-10-06 09:52:00|41135.2|41115.2|41130.2|41110.2|41135.2|41115.2|41130.2|41110.2|2
1633513930000|2021-10-06 09:52:10|41129.2|41109.2|41124.2|41104.2|41129.2|41109.2|41124.2|41104.2|0
1633513940000|2021-10-06 09:52:20|41123.2|41103.2|41106.7|41086.7|41123.2|41103.2|41106.7|41086.7|23
1633513950000|2021-10-06 09:52:30|41108.2|41088.2|41109.2|41089.2|41113.2|41093.2|41108.2|41088.2|1
1633513960000|2021-10-06 09:52:40|41110.2|41090.2|41114.2|41094.2|41114.2|41094.2|41110.2|41090.2|1
1633513980000|2021-10-06 09:53:00|41113.2|41093.2|41110.7|41090.7|41114.2|41094.2|41110.7|41090.7|1
1633513990000|2021-10-06 09:53:10|41111.7|41091.7|41114.2|41094.2|41116.7|41096.7|41111.7|41091.7|3
1633514000000|2021-10-06 09:53:20|41111.3|41091.3|41111.7|41091.7|41111.7|41091.7|41105.2|41085.2|17
1633514010000|2021-10-06 09:53:30|41112.7|41092.7|41125.2|41105.2|41125.2|41105.2|41112.7|41092.7|6
1633514020000|2021-10-06 09:53:40|41126.7|41106.7|41126.7|41106.7|41126.7|41106.7|41126.7|41106.7|20
1633514030000|2021-10-06 09:53:50|41127.7|41107.7|41129.2|41109.2|41129.2|41109.2|41127.7|41107.7|4
1633514040000|2021-10-06 09:54:00|41134.2|41114.2|41136.7|41116.7|41136.7|41116.7|41134.2|41114.2|0
1633514050000|2021-10-06 09:54:10|41138.2|41118.2|41136.7|41116.7|41139.2|41119.2|41136.7|41116.7|0
1633514060000|2021-10-06 09:54:20|41138.2|41118.2|41134.2|41114.2|41139.2|41119.2|41134.2|41114.2|5
1633514070000|2021-10-06 09:54:30|41132.7|41112.7|41129.2|41109.2|41132.7|41112.7|41129.2|41109.2|3
1633514080000|2021-10-06 09:54:40|41130.7|41110.7|41131.7|41111.7|41131.7|41111.7|41130.7|41110.7|2
1633514090000|2021-10-06 09:54:50|41129.2|41109.2|41131.7|41111.7|41131.7|41111.7|41129.2|41109.2|3
1633514100000|2021-10-06 09:55:00|41134.2|41114.2|41129.2|41109.2|41134.2|41114.2|41129.2|41109.2|2
1633514110000|2021-10-06 09:55:10|||||||||1
1633514120000|2021-10-06 09:55:20|41131.7|41111.7|41131.7|41111.7|41135.7|41115.7|41131.7|41111.7|4
1633514130000|2021-10-06 09:55:30|41127.1|41107.1|41129.2|41109.2|41129.2|41109.2|41127.1|41107.1|7
1633514140000|2021-10-06 09:55:40|41131.7|41111.7|41129.2|41109.2|41131.7|41111.7|41129.2|41109.2|0
1633514150000|2021-10-06 09:55:50|||||||||1
1633514170000|2021-10-06 09:56:10|41130.7|41110.7|41129.2|41109.2|41132.1|41112.1|41129.2|41109.2|4
1633514180000|2021-10-06 09:56:20|41130.7|41110.7|41131.7|41111.7|41131.7|41111.7|41130.7|41110.7|2
1633514190000|2021-10-06 09:56:30|41129.2|41109.2|41129.2|41109.2|41129.2|41109.2|41129.2|41109.2|0
1633514200000|2021-10-06 09:56:40|41125.7|41105.7|41124.2|41104.2|41125.7|41105.7|41124.2|41104.2|3
1633514210000|2021-10-06 09:56:50|41121.7|41101.7|41121.7|41101.7|41121.7|41101.7|41121.7|41101.7|0
1633514220000|2021-10-06 09:57:00|41123.2|41103.2|41121.7|41101.7|41124.2|41104.2|41121.7|41101.7|0
1633514230000|2021-10-06 09:57:10|41119.2|41099.2|41116.7|41096.7|41119.2|41099.2|41116.7|41096.7|3
1633514240000|2021-10-06 09:57:20|41121.7|41101.7|41124.2|41104.2|41124.2|41104.2|41121.7|41101.7|1
1633514280000|2021-10-06 09:58:00|41125.7|41105.7|41119.2|41099.2|41126.7|41106.7|41119.2|41099.2|5
1633514300000|2021-10-06 09:58:20|41120.7|41100.7|41121.7|41101.7|41121.7|41101.7|41120.7|41100.7|1
1633514310000|2021-10-06 09:58:30|41125.7|41105.7|41126.7|41106.7|41126.7|41106.7|41125.7|41105.7|2
1633514320000|2021-10-06 09:58:40|41131.7|41111.7|41131.7|41111.7|41131.7|41111.7|41131.7|41111.7|3
1633514330000|2021-10-06 09:58:50|41130.2|41110.2|41129.2|41109.2|41130.2|41110.2|41129.2|41109.2|0
1633514340000|2021-10-06 09:59:00|41134.2|41114.2|41126.7|41106.7|41134.2|41114.2|41126.7|41106.7|3
1633514350000|2021-10-06 09:59:10|41125.7|41105.7|41119.2|41099.2|41125.7|41105.7|41119.2|41099.2|0
1633514360000|2021-10-06 09:59:20|41121.7|41101.7|41121.7|41101.7|41121.7|41101.7|41121.7|41101.7|0
1633514370000|2021-10-06 09:59:30|41119.2|41099.2|41106.7|41086.7|41119.2|41099.2|41106.7|41086.7|11
1633514380000|2021-10-06 09:59:40|41108.2|41088.2|41109.2|41089.2|41110.7|41090.7|41106.7|41086.7|7
1633514390000|2021-10-06 09:59:50|41106.7|41086.7|41129.2|41109.2|41129.2|41109.2|41106.7|41086.7|12
1633514400000|2021-10-06 10:00:00|41134.2|41114.2|41119.2|41099.2|41134.2|41114.2|41119.2|41099.2|10
1633514410000|2021-10-06 10:00:10|41122.1|41102.1|41124.2|41104.2|41124.2|41104.2|41122.1|41102.1|2
1633514420000|2021-10-06 10:00:20|41131.7|41111.7|41144.2|41124.2|41144.2|41124.2|41131.7|41111.7|9
1633514430000|2021-10-06 10:00:30|41139.2|41119.2|41136.7|41116.7|41139.2|41119.2|41136.7|41116.7|4
1633514440000|2021-10-06 10:00:40|41134.2|41114.2|41135.7|41115.7|41136.7|41116.7|41134.2|41114.2|1
1633514450000|2021-10-06 10:00:50|41136.7|41116.7|41134.2|41114.2|41136.7|41116.7|41129.2|41109.2|7
1633514460000|2021-10-06 10:01:00|||||||||1
1633514470000|2021-10-06 10:01:10|41135.6|41115.6|41136.7|41116.7|41136.7|41116.7|41135.6|41115.6|5
1633514480000|2021-10-06 10:01:20|41141.7|41121.7|41141.7|41121.7|41141.7|41121.7|41141.7|41121.7|2
1633514490000|2021-10-06 10:01:30|41139.2|41119.2|41153.8|41133.8|41153.8|41133.8|41139.2|41119.2|2
1633514500000|2021-10-06 10:01:40|41152.7|41132.7|41152.7|41132.7|41152.7|41132.7|41152.7|41132.7|8
1633514510000|2021-10-06 10:01:50|41155.2|41135.2|41155.2|41135.2|41155.2|41135.2|41155.2|41135.2|5
1633514520000|2021-10-06 10:02:00|41150.2|41130.2|41145.2|41125.2|41150.2|41130.2|41145.2|41125.2|10
1633514530000|2021-10-06 10:02:10|41142.3|41122.3|41135.2|41115.2|41142.3|41122.3|41132.7|41112.7|7
1633514540000|2021-10-06 10:02:20|41139.2|41119.2|41139.2|41119.2|41139.2|41119.2|41139.2|41119.2|5
1633514550000|2021-10-06 10:02:30|41140.2|41120.2|41130.2|41110.2|41145.6|41125.6|41129.2|41109.2|14
1633514560000|2021-10-06 10:02:40|41129.2|41109.2|41129.2|41109.2|41129.2|41109.2|41129.2|41109.2|0
1633514570000|2021-10-06 10:02:50|41126.3|41106.3|41122.7|41102.7|41126.3|41106.3|41120.2|41100.2|3
1633514580000|2021-10-06 10:03:00|41120.2|41100.2|41121.7|41101.7|41121.7|41101.7|41120.2|41100.2|2
1633514590000|2021-10-06 10:03:10|41120.2|41100.2|41130.2|41110.2|41130.2|41110.2|41120.2|41100.2|2
1633514600000|2021-10-06 10:03:20|41129.2|41109.2|41122.7|41102.7|41129.2|41109.2|41122.7|41102.7|3
1633514610000|2021-10-06 10:03:30|41125.2|41105.2|41122.7|41102.7|41125.2|41105.2|41120.2|41100.2|1
1633514620000|2021-10-06 10:03:40|41120.2|41100.2|41120.2|41100.2|41120.2|41100.2|41117.7|41097.7|4
1633514630000|2021-10-06 10:03:50|41122.7|41102.7|41120.2|41100.2|41122.7|41102.7|41120.2|41100.2|3
1633514640000|2021-10-06 10:04:00|41122.7|41102.7|41125.2|41105.2|41125.2|41105.2|41122.7|41102.7|0
1633514650000|2021-10-06 10:04:10|41127.7|41107.7|41132.7|41112.7|41132.7|41112.7|41127.7|41107.7|5
1633514660000|2021-10-06 10:04:20|41137.1|41117.1|41140.2|41120.2|41140.2|41120.2|41137.1|41117.1|1
1633514680000|2021-10-06 10:04:40|41139.2|41119.2|41139.2|41119.2|41139.2|41119.2|41139.2|41119.2|0
1633514690000|2021-10-06 10:04:50|41137.7|41117.7|41134.2|41114.2|41137.7|41117.7|41134.2|41114.2|0
1633514700000|2021-10-06 10:05:00|41136.7|41116.7|41140.6|41120.6|41140.6|41120.6|41134.2|41114.2|4
1633514710000|2021-10-06 10:05:10|41142.1|41122.1|41149.2|41129.2|41149.2|41129.2|41142.1|41122.1|2
1633514720000|2021-10-06 10:05:20|41150.6|41130.6|41151.7|41131.7|41151.7|41131.7|41150.6|41130.6|0
1633514730000|2021-10-06 10:05:30|41156.7|41136.7|41156.7|41136.7|41156.7|41136.7|41156.7|41136.7|3
1633514740000|2021-10-06 10:05:40|||||||||2
1633514750000|2021-10-06 10:05:50|41153.8|41133.8|41149.2|41129.2|41153.8|41133.8|41149.2|41129.2|4
1633514760000|2021-10-06 10:06:00|41147.7|41127.7|41149.2|41129.2|41149.2|41129.2|41146.7|41126.7|2
1633514780000|2021-10-06 10:06:20|41150.6|41130.6|41159.2|41139.2|41159.2|41139.2|41150.6|41130.6|2
1633514790000|2021-10-06 10:06:30|41156.7|41136.7|41156.7|41136.7|41156.7|41136.7|41156.7|41136.7|0
1633514800000|2021-10-06 10:06:40|||||||||1
1633514810000|2021-10-06 10:06:50|41153.8|41133.8|41155.6|41135.6|41155.6|41135.6|41153.8|41133.8|5
1633514820000|2021-10-06 10:07:00|41154.2|41134.2|41154.2|41134.2|41154.2|41134.2|41154.2|41134.2|0
1633514830000|2021-10-06 10:07:10|41152.7|41132.7|41151.7|41131.7|41152.7|41132.7|41151.7|41131.7|7
1633514840000|2021-10-06 10:07:20|41154.2|41134.2|41155.6|41135.6|41155.6|41135.6|41154.2|41134.2|1
1633514860000|2021-10-06 10:07:40|41156.7|41136.7|41154.2|41134.2|41156.7|41136.7|41154.2|41134.2|1
1633514870000|2021-10-06 10:07:50|41155.2|41135.2|41161.7|41141.7|41161.7|41141.7|41154.2|41134.2|2
1633514880000|2021-10-06 10:08:00|41163.1|41143.1|41169.2|41149.2|41174.2|41154.2|41163.1|41143.1|3
1633514890000|2021-10-06 10:08:10|41166.7|41146.7|41166.7|41146.7|41166.7|41146.7|41166.7|41146.7|1
1633514900000|2021-10-06 10:08:20|41168.1|41148.1|41169.2|41149.2|41169.2|41149.2|41168.1|41148.1|1
1633514920000|2021-10-06 10:08:40|41171.7|41151.7|41176.7|41156.7|41179.2|41159.2|41171.7|41151.7|5
1633514930000|2021-10-06 10:08:50|41175.2|41155.2|41176.7|41156.7|41176.7|41156.7|41170.2|41150.2|9
1633514940000|2021-10-06 10:09:00|41179.2|41159.2|41191.7|41171.7|41191.7|41171.7|41179.2|41159.2|10
1633514950000|2021-10-06 10:09:10|41193.1|41173.1|41191.7|41171.7|41193.1|41173.1|41191.7|41171.7|2
1633514960000|2021-10-06 10:09:20|41194.2|41174.2|41191.7|41171.7|41194.2|41174.2|41191.7|41171.7|8
1633514970000|2021-10-06 10:09:30|41194.2|41174.2|41195.2|41175.2|41199.2|41179.2|41194.2|41174.2|6
1633514980000|2021-10-06 10:09:40|41196.7|41176.7|41199.2|41179.2|41201.7|41181.7|41196.7|41176.7|14
1633514990000|2021-10-06 10:09:50|41201.7|41181.7|41201.7|41181.7|41204.2|41184.2|41201.7|41181.7|2
1633515000000|2021-10-06 10:10:00|41199.2|41179.2|41191.7|41171.7|41199.2|41179.2|41191.7|41171.7|5
1633515010000|2021-10-06 10:10:10|41193.1|41173.1|41189.2|41169.2|41194.2|41174.2|41189.2|41169.2|0
1633515020000|2021-10-06 10:10:20|41187.7|41167.7|41191.7|41171.7|41191.7|41171.7|41186.7|41166.7|4
1633515030000|2021-10-06 10:10:30|||||||||1
1633515040000|2021-10-06 10:10:40|41194.2|41174.2|41194.2|41174.2|41194.2|41174.2|41194.2|41174.2|2
1633515050000|2021-10-06 10:10:50|41189.2|41169.2|41191.7|41171.7|41191.7|41171.7|41189.2|41169.2|1
1633515060000|2021-10-06 10:11:00|41193.1|41173.1|41194.2|41174.2|41194.2|41174.2|41193.1|41173.1|1
1633515070000|2021-10-06 10:11:10|41191.7|41171.7|41194.2|41174.2|41194.2|41174.2|41191.7|41171.7|2
1633515080000|2021-10-06 10:11:20|41196.7|41176.7|41196.7|41176.7|41196.7|41176.7|41194.2|41174.2|4
1633515090000|2021-10-06 10:11:30|41194.2|41174.2|41196.7|41176.7|41196.7|41176.7|41194.2|41174.2|3
1633515100000|2021-10-06 10:11:40|41198.1|41178.1|41201.7|41181.7|41201.7|41181.7|41198.1|41178.1|3
1633515110000|2021-10-06 10:11:50|41203.1|41183.1|41203.1|41183.1|41203.1|41183.1|41203.1|41183.1|0
1633515120000|2021-10-06 10:12:00|41204.2|41184.2|41204.2|41184.2|41204.2|41184.2|41204.2|41184.2|5
1633515130000|2021-10-06 10:12:10|||||||||3
1633515140000|2021-10-06 10:12:20|41206.7|41186.7|41204.2|41184.2|41206.7|41186.7|41203.1|41183.1|3
1633515150000|2021-10-06 10:12:30|41206.7|41186.7|41204.2|41184.2|41206.7|41186.7|41204.2|41184.2|0
1633515160000|2021-10-06 10:12:40|41205.6|41185.6|41204.2|41184.2|41206.7|41186.7|41204.2|41184.2|0
1633515170000|2021-10-06 10:12:50|41206.7|41186.7|41204.2|41184.2|41209.2|41189.2|41204.2|41184.2|5
1633515180000|2021-10-06 10:13:00|||||||||6
1633515190000|2021-10-06 10:13:10|41206.7|41186.7|41204.2|41184.2|41206.7|41186.7|41204.2|41184.2|3
1633515200000|2021-10-06 10:13:20|41206.7|41186.7|41186.7|41166.7|41206.7|41186.7|41186.7|41166.7|11
1633515210000|2021-10-06 10:13:30|41176.3|41156.3|41186.7|41166.7|41186.7|41166.7|41174.2|41154.2|12
1633515230000|2021-10-06 10:13:50|41184.2|41164.2|41187.1|41167.1|41187.1|41167.1|41184.2|41164.2|2
1633515240000|2021-10-06 10:14:00|41188.5|41168.5|41187.1|41167.1|41189.6|41169.6|41187.1|41167.1|0
1633515260000|2021-10-06 10:14:20|41189.6|41169.6|41189.6|41169.6|41189.6|41169.6|41189.6|41169.6|0
1633515270000|2021-10-06 10:14:30|||||||||1
1633515280000|2021-10-06 10:14:40|41187.1|41167.1|41195.2|41175.2|41195.2|41175.2|41187.1|41167.1|6
1633515290000|2021-10-06 10:14:50|41194.2|41174.2|41194.2|41174.2|41194.2|41174.2|41194.2|41174.2|2
1633515300000|2021-10-06 10:15:00|41191.7|41171.7|41191.7|41171.7|41191.7|41171.7|41189.2|41169.2|2
1633515310000|2021-10-06 10:15:10|||||||||1
1633515330000|2021-10-06 10:15:30|41194.2|41174.2|41194.2|41174.2|41194.2|41174.2|41194.2|41174.2|2
1633515360000|2021-10-06 10:16:00|41196.7|41176.7|41204.2|41184.2|41204.2|41184.2|41196.7|41176.7|3
1633515390000|2021-10-06 10:16:30|41205.6|41185.6|41206.7|41186.7|41209.2|41189.2|41205.6|41185.6|1
1633515410000|2021-10-06 10:16:50|41208.1|41188.1|41209.2|41189.2|41209.2|41189.2|41206.7|41186.7|2
1633515420000|2021-10-06 10:17:00|41211.7|41191.7|41216.7|41196.7|41216.7|41196.7|41211.7|41191.7|5
1633515430000|2021-10-06 10:17:10|||||||||1
1633515440000|2021-10-06 10:17:20|41219.2|41199.2|41219.2|41199.2|41219.2|41199.2|41219.2|41199.2|0
1633515450000|2021-10-06 10:17:30|41220.6|41200.6|41226.7|41206.7|41226.7|41206.7|41220.6|41200.6|5
1633515480000|2021-10-06 10:18:00|41224.2|41204.2|41224.2|41204.2|41224.2|41204.2|41224.2|41204.2|5
1633515490000|2021-10-06 10:18:10|41221.3|41201.3|41219.2|41199.2|41221.3|41201.3|41219.2|41199.2|0
1633515510000|2021-10-06 10:18:30|41221.7|41201.7|41224.2|41204.2|41224.2|41204.2|41221.7|41201.7|13
1633515520000|2021-10-06 10:18:40|41226.7|41206.7|41226.7|41206.7|41226.7|41206.7|41226.7|41206.7|0
1633515530000|2021-10-06 10:18:50|41225.2|41205.2|41226.7|41206.7|41226.7|41206.7|41224.2|41204.2|3
1633515540000|2021-10-06 10:19:00|41224.2|41204.2|41219.2|41199.2|41224.2|41204.2|41219.2|41199.2|3
1633515560000|2021-10-06 10:19:20|||||||||1
1633515570000|2021-10-06 10:19:30|41216.7|41196.7|41216.7|41196.7|41216.7|41196.7|41215.2|41195.2|1
1633515580000|2021-10-06 10:19:40|41214.2|41194.2|41214.2|41194.2|41214.2|41194.2|41214.2|41194.2|1
1633515590000|2021-10-06 10:19:50|41215.6|41195.6|41214.2|41194.2|41216.7|41196.7|41214.2|41194.2|1
1633515600000|2021-10-06 10:20:00|41211.7|41191.7|41211.7|41191.7|41211.7|41191.7|41211.7|41191.7|0
1633515610000|2021-10-06 10:20:10|41209.2|41189.2|41201.3|41181.3|41209.2|41189.2|41201.3|41181.3|5
1633515620000|2021-10-06 10:20:20|41198.8|41178.8|41199.2|41179.2|41199.2|41179.2|41195.2|41175.2|2
1633515630000|2021-10-06 10:20:30|41198.1|41178.1|41196.7|41176.7|41198.1|41178.1|41196.7|41176.7|4
1633515640000|2021-10-06 10:20:40|41193.8|41173.8|41193.8|41173.8|41193.8|41173.8|41193.8|41173.8|4
1633515650000|2021-10-06 10:20:50|41190.6|41170.6|41190.6|41170.6|41190.6|41170.6|41190.6|41170.6|2
1633515660000|2021-10-06 10:21:00|41185.6|41165.6|41174.2|41154.2|41185.6|41165.6|41174.2|41154.2|5
1633515670000|2021-10-06 10:21:10|41172.7|41152.7|41175.6|41155.6|41175.6|41155.6|41170.6|41150.6|7
1633515680000|2021-10-06 10:21:20|41176.7|41156.7|41176.7|41156.7|41176.7|41156.7|41176.7|41156.7|0
1633515690000|2021-10-06 10:21:30|41179.2|41159.2|41184.2|41164.2|41184.2|41164.2|41179.2|41159.2|1
1633515700000|2021-10-06 10:21:40|41188.1|41168.1|41176.7|41156.7|41189.2|41169.2|41176.7|41156.7|4
1633515710000|2021-10-06 10:21:50|41174.2|41154.2|41174.2|41154.2|41174.2|41154.2|41171.7|41151.7|0
1633515720000|2021-10-06 10:22:00|41173.1|41153.1|41171.7|41151.7|41174.6|41154.6|41171.7|41151.7|4
1633515730000|2021-10-06 10:22:10|41169.2|41149.2|41169.2|41149.2|41169.2|41149.2|41169.2|41149.2|3
1633515740000|2021-10-06 10:22:20|41166.7|41146.7|41169.2|41149.2|41169.2|41149.2|41166.7|41146.7|2
1633515750000|2021-10-06 10:22:30|41167.7|41147.7|41169.2|41149.2|41169.2|41149.2|41167.7|41147.7|2
1633515760000|2021-10-06 10:22:40|41164.2|41144.2|41164.2|41144.2|41164.2|41144.2|41164.2|41144.2|4
1633515770000|2021-10-06 10:22:50|41162.7|41142.7|41161.7|41141.7|41162.7|41142.7|41161.7|41141.7|0
1633515780000|2021-10-06 10:23:00|41160.2|41140.2|41157.7|41137.7|41160.2|41140.2|41157.7|41137.7|1
1633515790000|2021-10-06 10:23:10|41159.2|41139.2|41167.1|41147.1|41167.1|41147.1|41159.2|41139.2|6
1633515810000|2021-10-06 10:23:30|41164.2|41144.2|41155.2|41135.2|41164.2|41144.2|41155.2|41135.2|6
1633515820000|2021-10-06 10:23:40|41156.7|41136.7|41159.2|41139.2|41159.2|41139.2|41156.7|41136.7|9
1633515830000|2021-10-06 10:23:50|41160.6|41140.6|41164.2|41144.2|41164.2|41144.2|41159.2|41139.2|4
1633515840000|2021-10-06 10:24:00|41166.7|41146.7|41166.7|41146.7|41166.7|41146.7|41166.7|41146.7|1
1633515850000|2021-10-06 10:24:10|||||||||1
1633515860000|2021-10-06 10:24:20|41169.2|41149.2|41176.7|41156.7|41176.7|41156.7|41169.2|41149.2|3
1633515870000|2021-10-06 10:24:30|41177.7|41157.7|41187.7|41167.7|41189.2|41169.2|41177.7|41157.7|5
1633515880000|2021-10-06 10:24:40|41185.6|41165.6|41186.7|41166.7|41186.7|41166.7|41185.6|41165.6|0
1633515890000|2021-10-06 10:24:50|41184.2|41164.2|41184.2|41164.2|41184.2|41164.2|41184.2|41164.2|1
1633515900000|2021-10-06 10:25:00|41186.7|41166.7|41197.7|41177.7|41197.7|41177.7|41180.2|41160.2|14
1633515910000|2021-10-06 10:25:10|41199.2|41179.2|41205.6|41185.6|41205.6|41185.6|41199.2|41179.2|4
1633515920000|2021-10-06 10:25:20|||||||||1
1633515930000|2021-10-06 10:25:30|41206.7|41186.7|41209.2|41189.2|41209.2|41189.2|41206.7|41186.7|2
1633515940000|2021-10-06 10:25:40|41211.7|41191.7|41215.6|41195.6|41215.6|41195.6|41211.7|41191.7|3
1633515950000|2021-10-06 10:25:50|41222.1|41202.1|41233.1|41213.1|41233.1|41213.1|41222.1|41202.1|9
1633515960000|2021-10-06 10:26:00|41234.6|41214.6|41276.7|41256.7|41279.6|41259.6|41234.6|41214.6|29
1633515970000|2021-10-06 10:26:10|41274.2|41254.2|41274.2|41254.2|41276.7|41256.7|41272.7|41252.7|30
1633515980000|2021-10-06 10:26:20|41272.7|41252.7|41274.2|41254.2|41274.2|41254.2|41269.2|41249.2|16
1633515990000|2021-10-06 10:26:30|41271.7|41251.7|41274.2|41254.2|41274.2|41254.2|41271.7|41251.7|7
1633516000000|2021-10-06 10:26:40|41271.7|41251.7|41264.2|41244.2|41271.7|41251.7|41264.2|41244.2|6
1633516010000|2021-10-06 10:26:50|||||||||5
1633516020000|2021-10-06 10:27:00|41262.7|41242.7|41259.2|41239.2|41262.7|41242.7|41259.2|41239.2|8
1633516030000|2021-10-06 10:27:10|41255.6|41235.6|41255.6|41235.6|41255.6|41235.6|41255.6|41235.6|2
1633516040000|2021-10-06 10:27:20|41254.2|41234.2|41256.7|41236.7|41256.7|41236.7|41253.1|41233.1|3
1633516050000|2021-10-06 10:27:30|41255.6|41235.6|41255.6|41235.6|41255.6|41235.6|41255.6|41235.6|1
1633516060000|2021-10-06 10:27:40|41254.2|41234.2|41254.2|41234.2|41254.2|41234.2|41254.2|41234.2|4
1633516070000|2021-10-06 10:27:50|41256.7|41236.7|41259.2|41239.2|41261.7|41241.7|41256.7|41236.7|2
1633516080000|2021-10-06 10:28:00|41255.2|41235.2|41254.2|41234.2|41255.2|41235.2|41254.2|41234.2|2
1633516090000|2021-10-06 10:28:10|41249.2|41229.2|41251.7|41231.7|41251.7|41231.7|41249.2|41229.2|2
1633516100000|2021-10-06 10:28:20|41253.1|41233.1|41253.1|41233.1|41253.1|41233.1|41253.1|41233.1|0
1633516110000|2021-10-06 10:28:30|41254.2|41234.2|41254.2|41234.2|41256.7|41236.7|41254.2|41234.2|1
1633516120000|2021-10-06 10:28:40|41256.7|41236.7|41255.2|41235.2|41257.7|41237.7|41254.2|41234.2|2
1633516130000|2021-10-06 10:28:50|41254.2|41234.2|41254.2|41234.2|41259.2|41239.2|41254.2|41234.2|5
1633516140000|2021-10-06 10:29:00|41252.7|41232.7|41251.7|41231.7|41252.7|41232.7|41251.7|41231.7|9
1633516150000|2021-10-06 10:29:10|41250.6|41230.6|41249.2|41229.2|41250.6|41230.6|41249.2|41229.2|2
1633516170000|2021-10-06 10:29:30|41247.7|41227.7|41239.2|41219.2|41247.7|41227.7|41239.2|41219.2|15
1633516180000|2021-10-06 10:29:40|41237.7|41217.7|41241.7|41221.7|41241.7|41221.7|41233.1|41213.1|20
1633516190000|2021-10-06 10:29:50|41243.8|41223.8|41258.1|41238.1|41258.1|41238.1|41243.8|41223.8|8
1633516200000|2021-10-06 10:30:00|41260.6|41240.6|41264.2|41244.2|41269.2|41249.2|41260.6|41240.6|3
1633516210000|2021-10-06 10:30:10|41265.6|41245.6|41269.2|41249.2|41269.2|41249.2|41265.6|41245.6|1
1633516220000|2021-10-06 10:30:20|41274.6|41254.6|41275.6|41255.6|41275.6|41255.6|41274.6|41254.6|7
1633516230000|2021-10-06 10:30:30|41278.1|41258.1|41274.2|41254.2|41279.2|41259.2|41274.2|41254.2|9
1633516240000|2021-10-06 10:30:40|41272.7|41252.7|41257.7|41237.7|41272.7|41252.7|41257.7|41237.7|3
1633516250000|2021-10-06 10:30:50|41259.2|41239.2|41260.6|41240.6|41260.6|41240.6|41259.2|41239.2|3
1633516260000|2021-10-06 10:31:00|41259.6|41239.6|41254.2|41234.2|41259.6|41239.6|41254.2|41234.2|6
1633516270000|2021-10-06 10:31:10|41259.2|41239.2|41256.7|41236.7|41259.2|41239.2|41256.7|41236.7|3
1633516280000|2021-10-06 10:31:20|41260.2|41240.2|41261.7|41241.7|41261.7|41241.7|41260.2|41240.2|13
1633516290000|2021-10-06 10:31:30|41263.1|41243.1|41261.7|41241.7|41263.1|41243.1|41261.7|41241.7|2
1633516300000|2021-10-06 10:31:40|41259.2|41239.2|41261.7|41241.7|41261.7|41241.7|41259.2|41239.2|1
1633516310000|2021-10-06 10:31:50|41260.2|41240.2|41261.7|41241.7|41261.7|41241.7|41259.2|41239.2|1
1633516320000|2021-10-06 10:32:00|41263.1|41243.1|41269.2|41249.2|41269.2|41249.2|41263.1|41243.1|7
1633516330000|2021-10-06 10:32:10|41270.6|41250.6|41268.1|41248.1|41270.6|41250.6|41268.1|41248.1|1
1633516340000|2021-10-06 10:32:20|41266.7|41246.7|41266.7|41246.7|41266.7|41246.7|41265.2|41245.2|6
1633516350000|2021-10-06 10:32:30|41264.2|41244.2|41264.2|41244.2|41264.2|41244.2|41264.2|41244.2|0
1633516360000|2021-10-06 10:32:40|41266.7|41246.7|41266.7|41246.7|41266.7|41246.7|41264.2|41244.2|4
1633516370000|2021-10-06 10:32:50|41263.7|41243.7|41267.1|41247.1|41268.1|41248.1|41262.7|41242.7|3
1633516380000|2021-10-06 10:33:00|41268.1|41248.1|41268.1|41248.1|41268.1|41248.1|41268.1|41248.1|6
1633516400000|2021-10-06 10:33:20|41269.2|41249.2|41265.2|41245.2|41269.2|41249.2|41262.7|41242.7|4
1633516410000|2021-10-06 10:33:30|41266.7|41246.7|41259.2|41239.2|41266.7|41246.7|41259.2|41239.2|4
1633516420000|2021-10-06 10:33:40|41260.6|41240.6|41261.7|41241.7|41263.1|41243.1|41260.6|41240.6|3
1633516430000|2021-10-06 10:33:50|41263.1|41243.1|41266.7|41246.7|41266.7|41246.7|41263.1|41243.1|0
1633516440000|2021-10-06 10:34:00|41269.6|41249.6|41271.7|41251.7|41271.7|41251.7|41269.6|41249.6|1
1633516450000|2021-10-06 10:34:10|41273.1|41253.1|41290.6|41270.6|41290.6|41270.6|41273.1|41253.1|5
1633516460000|2021-10-06 10:34:20|41292.7|41272.7|41288.1|41268.1|41292.7|41272.7|41288.1|41268.1|5
1633516470000|2021-10-06 10:34:30|41286.7|41266.7|41286.7|41266.7|41286.7|41266.7|41286.7|41266.7|3
1633516480000|2021-10-06 10:34:40|41287.7|41267.7|41289.2|41269.2|41289.2|41269.2|41284.2|41264.2|3
1633516490000|2021-10-06 10:34:50|41287.7|41267.7|41289.2|41269.2|41289.2|41269.2|41284.2|41264.2|14
1633516500000|2021-10-06 10:35:00|41286.2|41266.2|41281.7|41261.7|41286.2|41266.2|41281.7|41261.7|3
1633516510000|2021-10-06 10:35:10|41280.6|41260.6|41273.1|41253.1|41280.6|41260.6|41273.1|41253.1|6
1633516520000|2021-10-06 10:35:20|41274.2|41254.2|41289.2|41269.2|41289.2|41269.2|41274.2|41254.2|7
1633516530000|2021-10-06 10:35:30|41294.2|41274.2|41298.1|41278.1|41298.1|41278.1|41294.2|41274.2|1
1633516540000|2021-10-06 10:35:40|41299.2|41279.2|41293.1|41273.1|41299.2|41279.2|41293.1|41273.1|4
1633516550000|2021-10-06 10:35:50|41294.2|41274.2|41294.2|41274.2|41294.2|41274.2|41294.2|41274.2|0
1633516560000|2021-10-06 10:36:00|41291.7|41271.7|41290.6|41270.6|41294.2|41274.2|41290.6|41270.6|2
1633516570000|2021-10-06 10:36:10|41293.1|41273.1|41296.7|41276.7|41296.7|41276.7|41293.1|41273.1|0
1633516580000|2021-10-06 10:36:20|41299.6|41279.6|41339.2|41319.2|41339.2|41319.2|41299.6|41279.6|8
1633516590000|2021-10-06 10:36:30|41341.7|41321.7|41341.7|41321.7|41343.1|41323.1|41341.7|41321.7|9
1633516600000|2021-10-06 10:36:40|41340.6|41320.6|41345.6|41325.6|41345.6|41325.6|41340.6|41320.6|7
1633516610000|2021-10-06 10:36:50|41344.2|41324.2|41327.7|41307.7|41344.2|41324.2|41327.7|41307.7|15
1633516620000|2021-10-06 10:37:00|41324.8|41304.8|41331.7|41311.7|41331.7|41311.7|41317.7|41297.7|10
1633516630000|2021-10-06 10:37:10|41334.2|41314.2|41333.1|41313.1|41334.2|41314.2|41331.7|41311.7|13
1633516640000|2021-10-06 10:37:20|41334.2|41314.2|41338.1|41318.1|41338.1|41318.1|41334.2|41314.2|2
1633516650000|2021-10-06 10:37:30|41335.2|41315.2|41338.1|41318.1|41338.1|41318.1|41334.2|41314.2|4
1633516660000|2021-10-06 10:37:40|41335.2|41315.2|41333.1|41313.1|41335.2|41315.2|41333.1|41313.1|3
1633516670000|2021-10-06 10:37:50|41336.7|41316.7|41340.6|41320.6|41340.6|41320.6|41333.1|41313.1|4
1633516680000|2021-10-06 10:38:00|41341.7|41321.7|41334.2|41314.2|41341.7|41321.7|41334.2|41314.2|3
1633516690000|2021-10-06 10:38:10|41337.1|41317.1|41335.6|41315.6|41339.2|41319.2|41335.6|41315.6|2
1633516710000|2021-10-06 10:38:30|||||||||2
1633516720000|2021-10-06 10:38:40|41334.1|41314.1|41336.6|41316.6|41336.6|41316.6|41334.1|41314.1|0
1633516730000|2021-10-06 10:38:50|41338.1|41318.1|41339.1|41319.1|41340.6|41320.6|41338.1|41318.1|5
1633516740000|2021-10-06 10:39:00|41340.2|41320.2|41341.6|41321.6|41341.6|41321.6|41339.1|41319.1|4
1633516750000|2021-10-06 10:39:10|41339.1|41319.1|41340.6|41320.6|41340.6|41320.6|41339.1|41319.1|2
1633516760000|2021-10-06 10:39:20|41341.6|41321.6|41336.6|41316.6|41341.6|41321.6|41335.2|41315.2|14
1633516770000|2021-10-06 10:39:30|||||||||1
1633516780000|2021-10-06 10:39:40|41339.1|41319.1|41344.1|41324.1|41344.1|41324.1|41339.1|41319.1|6
1633516790000|2021-10-06 10:39:50|41346.2|41326.2|41354.1|41334.1|41354.1|41334.1|41346.2|41326.2|3
1633516800000|2021-10-06 10:40:00|41355.6|41335.6|41354.1|41334.1|41356.6|41336.6|41354.1|41334.1|9
1633516810000|2021-10-06 10:40:10|41352.7|41332.7|41351.6|41331.6|41352.7|41332.7|41351.6|41331.6|2
1633516820000|2021-10-06 10:40:20|41350.2|41330.2|41354.1|41334.1|41354.1|41334.1|41349.1|41329.1|2
1633516830000|2021-10-06 10:40:30|41352.7|41332.7|41356.6|41336.6|41356.6|41336.6|41352.7|41332.7|2
1633516840000|2021-10-06 10:40:40|41355.6|41335.6|41354.1|41334.1|41355.6|41335.6|41352.7|41332.7|2
1633516850000|2021-10-06 10:40:50|41355.6|41335.6|41354.1|41334.1|41355.6|41335.6|41351.6|41331.6|6
1633516860000|2021-10-06 10:41:00|41356.6|41336.6|41365.2|41345.2|41365.2|41345.2|41356.6|41336.6|12
1633516870000|2021-10-06 10:41:10|41366.6|41346.6|41374.1|41354.1|41374.1|41354.1|41366.6|41346.6|15
1633516880000|2021-10-06 10:41:20|41372.7|41352.7|41369.1|41349.1|41374.1|41354.1|41369.1|41349.1|5
1633516890000|2021-10-06 10:41:30|41372.1|41352.1|41374.1|41354.1|41374.1|41354.1|41372.1|41352.1|2
1633516900000|2021-10-06 10:41:40|41376.6|41356.6|41374.1|41354.1|41376.6|41356.6|41371.6|41351.6|4
1633516920000|2021-10-06 10:42:00|41375.6|41355.6|41399.1|41379.1|41399.1|41379.1|41375.6|41355.6|34
1633516930000|2021-10-06 10:42:10|41400.6|41380.6|41399.1|41379.1|41401.6|41381.6|41399.1|41379.1|6
1633516940000|2021-10-06 10:42:20|41397.7|41377.7|41396.6|41376.6|41397.7|41377.7|41396.6|41376.6|3
1633516950000|2021-10-06 10:42:30|41399.1|41379.1|41400.2|41380.2|41401.6|41381.6|41399.1|41379.1|4
1633516960000|2021-10-06 10:42:40|41401.6|41381.6|41393.1|41373.1|41401.6|41381.6|41393.1|41373.1|4
1633516970000|2021-10-06 10:42:50|41394.1|41374.1|41395.2|41375.2|41395.2|41375.2|41394.1|41374.1|3
1633516980000|2021-10-06 10:43:00|41394.1|41374.1|41385.2|41365.2|41399.1|41379.1|41383.7|41363.7|10
1633516990000|2021-10-06 10:43:10|41383.7|41363.7|41380.2|41360.2|41383.7|41363.7|41380.2|41360.2|1
1633517000000|2021-10-06 10:43:20|41384.1|41364.1|41384.1|41364.1|41384.1|41364.1|41384.1|41364.1|2
1633517010000|2021-10-06 10:43:30|41385.2|41365.2|41380.2|41360.2|41386.6|41366.6|41380.2|41360.2|4
1633517020000|2021-10-06 10:43:40|41379.1|41359.1|41369.1|41349.1|41379.1|41359.1|41369.1|41349.1|5
1633517030000|2021-10-06 10:43:50|41367.7|41347.7|41359.1|41339.1|41367.7|41347.7|41359.1|41339.1|13
1633517040000|2021-10-06 10:44:00|41357.7|41337.7|41357.7|41337.7|41357.7|41337.7|41356.6|41336.6|3
1633517050000|2021-10-06 10:44:10|41356.6|41336.6|41335.6|41315.6|41359.1|41339.1|41335.6|41315.6|10
1633517060000|2021-10-06 10:44:20|41334.1|41314.1|41339.1|41319.1|41339.1|41319.1|41334.1|41314.1|10
1633517070000|2021-10-06 10:44:30|41341.6|41321.6|41334.1|41314.1|41341.6|41321.6|41334.1|41314.1|3
1633517080000|2021-10-06 10:44:40|41333.1|41313.1|41334.1|41314.1|41334.1|41314.1|41331.6|41311.6|2
1633517090000|2021-10-06 10:44:50|41345.6|41325.6|41346.6|41326.6|41346.6|41326.6|41345.6|41325.6|21
1633517100000|2021-10-06 10:45:00|41345.2|41325.2|41344.1|41324.1|41345.2|41325.2|41344.1|41324.1|2
1633517110000|2021-10-06 10:45:10|41346.6|41326.6|41344.1|41324.1|41346.6|41326.6|41339.1|41319.1|6
1633517120000|2021-10-06 10:45:20|41346.2|41326.2|41358.1|41338.1|41358.1|41338.1|41346.2|41326.2|2
1633517130000|2021-10-06 10:45:30|41359.6|41339.6|41366.6|41346.6|41366.6|41346.6|41358.1|41338.1|4
1633517140000|2021-10-06 10:45:40|41369.1|41349.1|41381.6|41361.6|41381.6|41361.6|41369.1|41349.1|6
1633517150000|2021-10-06 10:45:50|41379.1|41359.1|41379.1|41359.1|41379.1|41359.1|41379.1|41359.1|3
1633517160000|2021-10-06 10:46:00|41381.2|41361.2|41382.7|41362.7|41382.7|41362.7|41381.2|41361.2|1
1633517170000|2021-10-06 10:46:10|41385.6|41365.6|41386.6|41366.6|41386.6|41366.6|41384.1|41364.1|0
1633517180000|2021-10-06 10:46:20|41385.2|41365.2|41377|41357|41385.2|41365.2|41374.1|41354.1|18
1633517190000|2021-10-06 10:46:30|41378.1|41358.1|41376.6|41356.6|41378.1|41358.1|41376.6|41356.6|1
1633517200000|2021-10-06 10:46:40|41375.2|41355.2|41371.6|41351.6|41375.2|41355.2|41371.6|41351.6|0
1633517210000|2021-10-06 10:46:50|41370.2|41350.2|41368.1|41348.1|41374.1|41354.1|41368.1|41348.1|14
1633517220000|2021-10-06 10:47:00|41363.1|41343.1|41354.1|41334.1|41363.1|41343.1|41354.1|41334.1|3
1633517240000|2021-10-06 10:47:20|||||||||1
1633517250000|2021-10-06 10:47:30|41355.6|41335.6|41356.6|41336.6|41356.6|41336.6|41355.6|41335.6|0
1633517260000|2021-10-06 10:47:40|41357.7|41337.7|41356.6|41336.6|41359.1|41339.1|41356.6|41336.6|15
1633517270000|2021-10-06 10:47:50|41359.1|41339.1|41359.1|41339.1|41360.6|41340.6|41359.1|41339.1|2
1633517290000|2021-10-06 10:48:10|41358.1|41338.1|41359.1|41339.1|41359.1|41339.1|41358.1|41338.1|5
1633517300000|2021-10-06 10:48:20|41361.6|41341.6|41362.7|41342.7|41364.1|41344.1|41361.6|41341.6|1
1633517310000|2021-10-06 10:48:30|41361.6|41341.6|41364.1|41344.1|41364.1|41344.1|41361.6|41341.6|3
1633517320000|2021-10-06 10:48:40|41366.6|41346.6|41369.1|41349.1|41369.1|41349.1|41366.6|41346.6|1
1633517330000|2021-10-06 10:48:50|||||||||1
1633517340000|2021-10-06 10:49:00|41367.7|41347.7|41359.1|41339.1|41367.7|41347.7|41359.1|41339.1|5
1633517350000|2021-10-06 10:49:10|41360.6|41340.6|41359.1|41339.1|41360.6|41340.6|41359.1|41339.1|5
1633517360000|2021-10-06 10:49:20|41360.2|41340.2|41360.2|41340.2|41360.2|41340.2|41360.2|41340.2|2
1633517370000|2021-10-06 10:49:30|41359.1|41339.1|41354.1|41334.1|41363.1|41343.1|41354.1|41334.1|8
1633517380000|2021-10-06 10:49:40|||||||||7
1633517390000|2021-10-06 10:49:50|41350.6|41330.6|41351.6|41331.6|41351.6|41331.6|41349.1|41329.1|2
1633517400000|2021-10-06 10:50:00|41350.2|41330.2|41354.1|41334.1|41354.1|41334.1|41349.1|41329.1|3
1633517410000|2021-10-06 10:50:10|41355.2|41335.2|41357.7|41337.7|41357.7|41337.7|41355.2|41335.2|6
1633517420000|2021-10-06 10:50:20|41359.1|41339.1|41360.2|41340.2|41360.2|41340.2|41359.1|41339.1|14
1633517430000|2021-10-06 10:50:30|41361.6|41341.6|41363.1|41343.1|41363.1|41343.1|41361.6|41341.6|0
1633517440000|2021-10-06 10:50:40|41359.1|41339.1|41359.1|41339.1|41359.1|41339.1|41359.1|41339.1|2
1633517450000|2021-10-06 10:50:50|41369.1|41349.1|41369.1|41349.1|41369.1|41349.1|41369.1|41349.1|3
1633517460000|2021-10-06 10:51:00|41363.7|41343.7|41361.6|41341.6|41363.7|41343.7|41360.2|41340.2|4
1633517470000|2021-10-06 10:51:10|41360.2|41340.2|41356.6|41336.6|41360.2|41340.2|41356.6|41336.6|1
1633517480000|2021-10-06 10:51:20|41355.6|41335.6|41355.2|41335.2|41355.6|41335.6|41355.2|41335.2|1
1633517490000|2021-10-06 10:51:30|41356.6|41336.6|41355.2|41335.2|41356.6|41336.6|41355.2|41335.2|0
1633517510000|2021-10-06 10:51:50|41369.1|41349.1|41370.6|41350.6|41370.6|41350.6|41369.1|41349.1|5
1633517520000|2021-10-06 10:52:00|41371.6|41351.6|41369.1|41349.1|41371.6|41351.6|41369.1|41349.1|1
1633517530000|2021-10-06 10:52:10|41371.6|41351.6|41374.1|41354.1|41374.1|41354.1|41371.6|41351.6|0
1633517540000|2021-10-06 10:52:20|41373.1|41353.1|41369.1|41349.1|41373.1|41353.1|41369.1|41349.1|1
1633517550000|2021-10-06 10:52:30|41370.2|41350.2|41371.6|41351.6|41371.6|41351.6|41370.2|41350.2|1
1633517560000|2021-10-06 10:52:40|41369.1|41349.1|41384.1|41364.1|41384.1|41364.1|41369.1|41349.1|12
1633517570000|2021-10-06 10:52:50|41386.6|41366.6|41386.6|41366.6|41386.6|41366.6|41384.1|41364.1|2
1633517580000|2021-10-06 10:53:00|41385.2|41365.2|41389.1|41369.1|41389.1|41369.1|41384.1|41364.1|1
1633517590000|2021-10-06 10:53:10|41394.1|41374.1|41399.1|41379.1|41399.1|41379.1|41394.1|41374.1|18
1633517600000|2021-10-06 10:53:20|41400.2|41380.2|41406.6|41386.6|41406.6|41386.6|41400.2|41380.2|3
1633517610000|2021-10-06 10:53:30|41404.1|41384.1|41401.6|41381.6|41404.1|41384.1|41401.6|41381.6|5
1633517620000|2021-10-06 10:53:40|41399.1|41379.1|41396.6|41376.6|41399.1|41379.1|41396.6|41376.6|6
1633517630000|2021-10-06 10:53:50|41398.1|41378.1|41404.1|41384.1|41404.1|41384.1|41398.1|41378.1|4
1633517640000|2021-10-06 10:54:00|41402.7|41382.7|41400.6|41380.6|41402.7|41382.7|41396.6|41376.6|2
1633517650000|2021-10-06 10:54:10|41401.6|41381.6|41406.6|41386.6|41406.6|41386.6|41401.6|41381.6|0
1633517660000|2021-10-06 10:54:20|41409.1|41389.1|41407.7|41387.7|41409.1|41389.1|41406.6|41386.6|4
1633517670000|2021-10-06 10:54:30|41408.7|41388.7|41410.2|41390.2|41410.2|41390.2|41407.7|41387.7|3
1633517680000|2021-10-06 10:54:40|41411.6|41391.6|41413.1|41393.1|41413.1|41393.1|41411.6|41391.6|6
1633517690000|2021-10-06 10:54:50|41414.1|41394.1|41421.6|41401.6|41421.6|41401.6|41414.1|41394.1|9
1633517700000|2021-10-06 10:55:00|41425.6|41405.6|41445.2|41425.2|41445.2|41425.2|41425.6|41405.6|3
1633517710000|2021-10-06 10:55:10|41447.7|41427.7|41444.1|41424.1|41447.7|41427.7|41444.1|41424.1|10
1633517720000|2021-10-06 10:55:20|41447.7|41427.7|41449.1|41429.1|41449.1|41429.1|41444.1|41424.1|6
1633517730000|2021-10-06 10:55:30|41447.7|41427.7|41449.1|41429.1|41449.1|41429.1|41447.7|41427.7|8
1633517740000|2021-10-06 10:55:40|41447.7|41427.7|41449.1|41429.1|41449.1|41429.1|41446.6|41426.6|3
1633517750000|2021-10-06 10:55:50|41450.6|41430.6|41472|41452|41472|41452|41450.6|41430.6|17
1633517760000|2021-10-06 10:56:00|41473.1|41453.1|41469.1|41449.1|41476.6|41456.6|41469.1|41449.1|21
1633517770000|2021-10-06 10:56:10|||||||||20
1633517790000|2021-10-06 10:56:30|41474.1|41454.1|41479.1|41459.1|41479.1|41459.1|41474.1|41454.1|4
1633517800000|2021-10-06 10:56:40|41476.6|41456.6|41470.2|41450.2|41479.1|41459.1|41470.2|41450.2|6
1633517810000|2021-10-06 10:56:50|41469.1|41449.1|41474.1|41454.1|41474.1|41454.1|41469.1|41449.1|15
1633517820000|2021-10-06 10:57:00|41472.7|41452.7|41461.6|41441.6|41474.1|41454.1|41461.6|41441.6|9
1633517830000|2021-10-06 10:57:10|41463.1|41443.1|41461.6|41441.6|41463.1|41443.1|41461.6|41441.6|0
1633517840000|2021-10-06 10:57:20|41459.1|41439.1|41455.2|41435.2|41459.1|41439.1|41455.2|41435.2|9
1633517850000|2021-10-06 10:57:30|41451.6|41431.6|41451.6|41431.6|41451.6|41431.6|41451.6|41431.6|0
1633517860000|2021-10-06 10:57:40|41449.1|41429.1|41446.6|41426.6|41449.1|41429.1|41444.1|41424.1|9
1633517870000|2021-10-06 10:57:50|||||||||1
1633517900000|2021-10-06 10:58:20|41449.1|41429.1|41454.1|41434.1|41454.1|41434.1|41449.1|41429.1|6
1633517910000|2021-10-06 10:58:30|41457|41437|41465.6|41445.6|41465.6|41445.6|41457|41437|3
1633517920000|2021-10-06 10:58:40|41464.1|41444.1|41463.1|41443.1|41464.1|41444.1|41463.1|41443.1|2
1633517930000|2021-10-06 10:58:50|41461.6|41441.6|41461.6|41441.6|41461.6|41441.6|41461.6|41441.6|1
1633517940000|2021-10-06 10:59:00|41464.1|41444.1|41461.6|41441.6|41464.1|41444.1|41461.6|41441.6|2
1633517950000|2021-10-06 10:59:10|41463.1|41443.1|41461.6|41441.6|41463.1|41443.1|41460.2|41440.2|6
1633517960000|2021-10-06 10:59:20|41459.1|41439.1|41457.7|41437.7|41459.1|41439.1|41457.7|41437.7|2
1633517970000|2021-10-06 10:59:30|41456.6|41436.6|41456.6|41436.6|41456.6|41436.6|41456.6|41436.6|4
1633517980000|2021-10-06 10:59:40|41454.1|41434.1|41459.1|41439.1|41459.1|41439.1|41454.1|41434.1|1
1633517990000|2021-10-06 10:59:50|41457.7|41437.7|41454.1|41434.1|41457.7|41437.7|41454.1|41434.1|2
1633518000000|2021-10-06 11:00:00|41452.7|41432.7|41449.1|41429.1|41454.1|41434.1|41449.1|41429.1|3
1633518010000|2021-10-06 11:00:10|41447.7|41427.7|41445.2|41425.2|41447.7|41427.7|41445.2|41425.2|2
1633518020000|2021-10-06 11:00:20|41443.7|41423.7|41442.7|41422.7|41443.7|41423.7|41442.7|41422.7|2
1633518030000|2021-10-06 11:00:30|41441.6|41421.6|41449.1|41429.1|41449.1|41429.1|41441.6|41421.6|1
1633518040000|2021-10-06 11:00:40|||||||||3
1633518050000|2021-10-06 11:00:50|41452.7|41432.7|41448.7|41428.7|41454.1|41434.1|41448.7|41428.7|11
1633518060000|2021-10-06 11:01:00|41445.8|41425.8|41449.1|41429.1|41449.1|41429.1|41444.1|41424.1|0
1633518070000|2021-10-06 11:01:10|41451.6|41431.6|41458.1|41438.1|41458.1|41438.1|41451.6|41431.6|6
1633518080000|2021-10-06 11:01:20|41455.2|41435.2|41454.1|41434.1|41455.2|41435.2|41454.1|41434.1|5
1633518090000|2021-10-06 11:01:30|41449.1|41429.1|41449.1|41429.1|41449.1|41429.1|41449.1|41429.1|4
1633518100000|2021-10-06 11:01:40|41448.1|41428.1|41448.1|41428.1|41448.1|41428.1|41448.1|41428.1|1
1633518110000|2021-10-06 11:01:50|41449.1|41429.1|41449.1|41429.1|41449.1|41429.1|41449.1|41429.1|0
1633518120000|2021-10-06 11:02:00|41446.6|41426.6|41469.1|41449.1|41470.2|41450.2|41446.6|41426.6|10
1633518130000|2021-10-06 11:02:10|41471.6|41451.6|41454.1|41434.1|41474.1|41454.1|41454.1|41434.1|5
1633518140000|2021-10-06 11:02:20|41452|41432|41449.1|41429.1|41452|41432|41449.1|41429.1|2
1633518150000|2021-10-06 11:02:30|41446.6|41426.6|41450.2|41430.2|41453.1|41433.1|41446.6|41426.6|12
1633518160000|2021-10-06 11:02:40|41449.1|41429.1|41446.6|41426.6|41449.1|41429.1|41446.6|41426.6|2
1633518170000|2021-10-06 11:02:50|41439.1|41419.1|41429.1|41409.1|41439.1|41419.1|41429.1|41409.1|11
1633518180000|2021-10-06 11:03:00|41431.6|41411.6|41431.6|41411.6|41436.6|41416.6|41429.1|41409.1|6
1633518190000|2021-10-06 11:03:10|41433.1|41413.1|41434.1|41414.1|41434.1|41414.1|41433.1|41413.1|3
1633518200000|2021-10-06 11:03:20|41429.1|41409.1|41434.1|41414.1|41434.1|41414.1|41429.1|41409.1|4
1633518210000|2021-10-06 11:03:30|41431.2|41411.2|41426.6|41406.6|41431.2|41411.2|41426.6|41406.6|1
1633518220000|2021-10-06 11:03:40|41424.1|41404.1|41424.1|41404.1|41424.1|41404.1|41424.1|41404.1|8
1633518230000|2021-10-06 11:03:50|41421.6|41401.6|41424.1|41404.1|41424.1|41404.1|41416.6|41396.6|24
1633518240000|2021-10-06 11:04:00|41421.6|41401.6|41421.6|41401.6|41424.1|41404.1|41421.6|41401.6|0
1633518250000|2021-10-06 11:04:10|41420.6|41400.6|41419.1|41399.1|41420.6|41400.6|41419.1|41399.1|4
1633518260000|2021-10-06 11:04:20|41415.2|41395.2|41415.2|41395.2|41415.2|41395.2|41415.2|41395.2|0
1633518270000|2021-10-06 11:04:30|||||||||1
1633518280000|2021-10-06 11:04:40|41416.6|41396.6|41424.1|41404.1|41424.1|41404.1|41416.6|41396.6|5
1633518290000|2021-10-06 11:04:50|41425.6|41405.6|41429.1|41409.1|41429.1|41409.1|41425.6|41405.6|0
1633518300000|2021-10-06 11:05:00|41427.7|41407.7|41427.7|41407.7|41427.7|41407.7|41427.7|41407.7|2
1633518330000|2021-10-06 11:05:30|41426.6|41406.6|41426.6|41406.6|41426.6|41406.6|41425.2|41405.2|1
1633518340000|2021-10-06 11:05:40|41425.6|41405.6|41421.6|41401.6|41425.6|41405.6|41421.6|41401.6|4
1633518350000|2021-10-06 11:05:50|41409.1|41389.1|41409.1|41389.1|41409.1|41389.1|41409.1|41389.1|6
1633518360000|2021-10-06 11:06:00|41407.7|41387.7|41391.6|41371.6|41407.7|41387.7|41391.6|41371.6|13
1633518370000|2021-10-06 11:06:10|41390.2|41370.2|41394.1|41374.1|41394.1|41374.1|41389.1|41369.1|5
1633518380000|2021-10-06 11:06:20|41395.6|41375.6|41404.1|41384.1|41404.1|41384.1|41395.6|41375.6|4
1633518390000|2021-10-06 11:06:30|41403.1|41383.1|41399.1|41379.1|41403.1|41383.1|41399.1|41379.1|5
1633518400000|2021-10-06 11:06:40|41396.6|41376.6|41394.1|41374.1|41396.6|41376.6|41394.1|41374.1|1
1633518410000|2021-10-06 11:06:50|41391.6|41371.6|41389.1|41369.1|41391.6|41371.6|41389.1|41369.1|14
1633518420000|2021-10-06 11:07:00|41390.6|41370.6|41394.1|41374.1|41394.1|41374.1|41390.6|41370.6|3
1633518430000|2021-10-06 11:07:10|41398.1|41378.1|41394.1|41374.1|41399.1|41379.1|41394.1|41374.1|2
1633518440000|2021-10-06 11:07:20|41393.1|41373.1|41391.6|41371.6|41393.1|41373.1|41391.6|41371.6|1
1633518450000|2021-10-06 11:07:30|41389.1|41369.1|41386.6|41366.6|41389.1|41369.1|41384.1|41364.1|2
1633518460000|2021-10-06 11:07:40|41384.1|41364.1|41371.6|41351.6|41384.1|41364.1|41371.6|41351.6|11
1633518470000|2021-10-06 11:07:50|41370.2|41350.2|41369.1|41349.1|41371.6|41351.6|41369.1|41349.1|1
1633518480000|2021-10-06 11:08:00|41373.1|41353.1|41387.7|41367.7|41387.7|41367.7|41373.1|41353.1|16
1633518490000|2021-10-06 11:08:10|41386.2|41366.2|41382.7|41362.7|41387.7|41367.7|41382.7|41362.7|3
1633518510000|2021-10-06 11:08:30|41385.2|41365.2|41385.2|41365.2|41385.2|41365.2|41385.2|41365.2|2
1633518520000|2021-10-06 11:08:40|41387.7|41367.7|41387.7|41367.7|41387.7|41367.7|41387.7|41367.7|6
1633518530000|2021-10-06 11:08:50|41386.2|41366.2|41386.2|41366.2|41386.2|41366.2|41386.2|41366.2|1
1633518540000|2021-10-06 11:09:00|41383.7|41363.7|41383.7|41363.7|41383.7|41363.7|41383.7|41363.7|0
1633518550000|2021-10-06 11:09:10|41380.2|41360.2|41380.2|41360.2|41380.2|41360.2|41377.7|41357.7|15
1633518560000|2021-10-06 11:09:20|41384.1|41364.1|41384.1|41364.1|41384.1|41364.1|41384.1|41364.1|2
1633518570000|2021-10-06 11:09:30|41381.6|41361.6|41380.2|41360.2|41381.6|41361.6|41380.2|41360.2|2
1633518580000|2021-10-06 11:09:40|41379.1|41359.1|41380.2|41360.2|41380.2|41360.2|41379.1|41359.1|1
1633518600000|2021-10-06 11:10:00|41382.7|41362.7|41382.7|41362.7|41382.7|41362.7|41380.2|41360.2|3
1633518610000|2021-10-06 11:10:10|41381.6|41361.6|41379.1|41359.1|41381.6|41361.6|41379.1|41359.1|1
1633518620000|2021-10-06 11:10:20|41372.7|41352.7|41371.2|41351.2|41375.2|41355.2|41371.2|41351.2|8
1633518630000|2021-10-06 11:10:30|41375.2|41355.2|41386.6|41366.6|41387.7|41367.7|41375.2|41355.2|11
1633518640000|2021-10-06 11:10:40|41389.1|41369.1|41394.1|41374.1|41396.6|41376.6|41389.1|41369.1|7
1633518650000|2021-10-06 11:10:50|41396.6|41376.6|41396.6|41376.6|41396.6|41376.6|41396.6|41376.6|6
1633518660000|2021-10-06 11:11:00|41400.6|41380.6|41404.1|41384.1|41404.1|41384.1|41399.1|41379.1|4
1633518670000|2021-10-06 11:11:10|41400.6|41380.6|41401.6|41381.6|41401.6|41381.6|41400.6|41380.6|0
1633518680000|2021-10-06 11:11:20|41400.2|41380.2|41400.2|41380.2|41400.2|41380.2|41400.2|41380.2|1
1633518690000|2021-10-06 11:11:30|41397.7|41377.7|41390.2|41370.2|41397.7|41377.7|41390.2|41370.2|6
1633518700000|2021-10-06 11:11:40|41394.1|41374.1|41400.2|41380.2|41400.2|41380.2|41394.1|41374.1|1
1633518710000|2021-10-06 11:11:50|41399.1|41379.1|41395.2|41375.2|41399.1|41379.1|41395.2|41375.2|2
1633518720000|2021-10-06 11:12:00|41394.1|41374.1|41390.2|41370.2|41394.1|41374.1|41390.2|41370.2|0
1633518730000|2021-10-06 11:12:10|41387.7|41367.7|41386.6|41366.6|41387.7|41367.7|41385.2|41365.2|3
1633518740000|2021-10-06 11:12:20|41388.1|41368.1|41391.6|41371.6|41391.6|41371.6|41386.6|41366.6|1
1633518770000|2021-10-06 11:12:50|41395.6|41375.6|41395.6|41375.6|41395.6|41375.6|41395.6|41375.6|0
1633518780000|2021-10-06 11:13:00|41396.6|41376.6|41401.6|41381.6|41404.1|41384.1|41396.6|41376.6|2
1633518790000|2021-10-06 11:13:10|41404.1|41384.1|41404.1|41384.1|41406.6|41386.6|41401.6|41381.6|2
1633518800000|2021-10-06 11:13:20|41402.7|41382.7|41404.1|41384.1|41404.1|41384.1|41402.7|41382.7|0
1633518810000|2021-10-06 11:13:30|41406.6|41386.6|41404.1|41384.1|41406.6|41386.6|41404.1|41384.1|0
1633518820000|2021-10-06 11:13:40|41405.2|41385.2|41419.1|41399.1|41419.1|41399.1|41405.2|41385.2|6
1633518830000|2021-10-06 11:13:50|||||||||4
1633518840000|2021-10-06 11:14:00|41416.6|41396.6|41421.6|41401.6|41421.6|41401.6|41416.6|41396.6|7
1633518850000|2021-10-06 11:14:10|41423.1|41403.1|41421.6|41401.6|41423.1|41403.1|41421.6|41401.6|0
1633518860000|2021-10-06 11:14:20|41423.1|41403.1|41425.6|41405.6|41425.6|41405.6|41423.1|41403.1|2
1633518870000|2021-10-06 11:14:30|41428.1|41408.1|41429.1|41409.1|41431.6|41411.6|41428.1|41408.1|6
1633518880000|2021-10-06 11:14:40|41431.6|41411.6|41429.1|41409.1|41431.6|41411.6|41429.1|41409.1|1
1633518890000|2021-10-06 11:14:50|41431.6|41411.6|41436.6|41416.6|41436.6|41416.6|41431.6|41411.6|1
1633518900000|2021-10-06 11:15:00|41438.1|41418.1|41444.1|41424.1|41444.1|41424.1|41436.6|41416.6|6
1633518910000|2021-10-06 11:15:10|41445.6|41425.6|41454.1|41434.1|41454.1|41434.1|41445.6|41425.6|5
1633518920000|2021-10-06 11:15:20|41455.2|41435.2|41456.6|41436.6|41456.6|41436.6|41455.2|41435.2|6
1633518930000|2021-10-06 11:15:30|41458.1|41438.1|41459.1|41439.1|41459.1|41439.1|41455.6|41435.6|5
1633518940000|2021-10-06 11:15:40|41460.6|41440.6|41462|41442|41462|41442|41460.6|41440.6|1
1633518950000|2021-10-06 11:15:50|41464.5|41444.5|41479.1|41459.1|41479.1|41459.1|41464.1|41444.1|14
1633518960000|2021-10-06 11:16:00|41480.6|41460.6|41484.1|41464.1|41485.6|41465.6|41479.1|41459.1|13
1633518970000|2021-10-06 11:16:10|41482.7|41462.7|41481.6|41461.6|41484.1|41464.1|41481.6|41461.6|3
1633518980000|2021-10-06 11:16:20|41484.1|41464.1|41484.1|41464.1|41484.1|41464.1|41480.2|41460.2|5
1633518990000|2021-10-06 11:16:30|||||||||2
1633519000000|2021-10-06 11:16:40|41485.6|41465.6|41488.1|41468.1|41488.1|41468.1|41485.6|41465.6|0
1633519010000|2021-10-06 11:16:50|41484.1|41464.1|41489.1|41469.1|41489.1|41469.1|41484.1|41464.1|5
1633519020000|2021-10-06 11:17:00|41490.6|41470.6|41454.1|41434.1|41490.6|41470.6|41449.1|41429.1|17
1633519030000|2021-10-06 11:17:10|41455.6|41435.6|41454.1|41434.1|41459.1|41439.1|41454.1|41434.1|3
1633519040000|2021-10-06 11:17:20|41458.1|41438.1|41454.1|41434.1|41458.1|41438.1|41454.1|41434.1|2
1633519050000|2021-10-06 11:17:30|41451.6|41431.6|41449.1|41429.1|41451.6|41431.6|41449.1|41429.1|1
1633519060000|2021-10-06 11:17:40|41451.6|41431.6|41454.1|41434.1|41454.1|41434.1|41451.6|41431.6|8
1633519070000|2021-10-06 11:17:50|41455.6|41435.6|41459.1|41439.1|41459.1|41439.1|41455.6|41435.6|1
1633519080000|2021-10-06 11:18:00|41464.1|41444.1|41464.1|41444.1|41464.1|41444.1|41464.1|41444.1|4
1633519090000|2021-10-06 11:18:10|||||||||4
1633519100000|2021-10-06 11:18:20|41459.1|41439.1|41459.1|41439.1|41459.1|41439.1|41459.1|41439.1|4
1633519110000|2021-10-06 11:18:30|41456.6|41436.6|41454.1|41434.1|41456.6|41436.6|41454.1|41434.1|1
1633519120000|2021-10-06 11:18:40|41451.6|41431.6|41444.1|41424.1|41451.6|41431.6|41444.1|41424.1|7
1633519130000|2021-10-06 11:18:50|41437.6|41417.6|41442|41422|41442|41422|41437.6|41417.6|5
1633519140000|2021-10-06 11:19:00|41439.1|41419.1|41439.1|41419.1|41439.1|41419.1|41439.1|41419.1|1
1633519150000|2021-10-06 11:19:10|41441.6|41421.6|41444.1|41424.1|41445.6|41425.6|41441.6|41421.6|0
1633519160000|2021-10-06 11:19:20|41446.6|41426.6|41449.1|41429.1|41449.1|41429.1|41444.1|41424.1|0
1633519170000|2021-10-06 11:19:30|41450.6|41430.6|41449.1|41429.1|41451.6|41431.6|41449.1|41429.1|1
1633519180000|2021-10-06 11:19:40|41446.6|41426.6|41446.6|41426.6|41446.6|41426.6|41446.6|41426.6|5
1633519190000|2021-10-06 11:19:50|||||||||2
1633519200000|2021-10-06 11:20:00|41448.1|41428.1|41448.1|41428.1|41448.1|41428.1|41448.1|41428.1|1
1633519210000|2021-10-06 11:20:10|41449.1|41429.1|41449.1|41429.1|41449.1|41429.1|41449.1|41429.1|1
1633519230000|2021-10-06 11:20:30|41448.1|41428.1|41449.1|41429.1|41451.6|41431.6|41448.1|41428.1|3
1633519240000|2021-10-06 11:20:40|41445.1|41425.1|41454.1|41434.1|41454.1|41434.1|41445.1|41425.1|9
1633519250000|2021-10-06 11:20:50|41456.6|41436.6|41456.6|41436.6|41456.6|41436.6|41456.6|41436.6|2
1633519260000|2021-10-06 11:21:00|41455.1|41435.1|41459.1|41439.1|41459.1|41439.1|41454.1|41434.1|1
1633519280000|2021-10-06 11:21:20|41457|41437|41454.1|41434.1|41457|41437|41454.1|41434.1|2
1633519310000|2021-10-06 11:21:50|41456.6|41436.6|41460.6|41440.6|41460.6|41440.6|41456.6|41436.6|2
1633519320000|2021-10-06 11:22:00|41463.1|41443.1|41464.1|41444.1|41464.1|41444.1|41461.6|41441.6|5
1633519330000|2021-10-06 11:22:10|41466.6|41446.6|41466.6|41446.6|41466.6|41446.6|41466.6|41446.6|2
1633519340000|2021-10-06 11:22:20|41465.6|41445.6|41465.6|41445.6|41465.6|41445.6|41465.6|41445.6|1
1633519350000|2021-10-06 11:22:30|41464.1|41444.1|41466.6|41446.6|41466.6|41446.6|41464.1|41444.1|1
1633519360000|2021-10-06 11:22:40|41467.6|41447.6|41469.1|41449.1|41469.1|41449.1|41467.6|41447.6|2
1633519370000|2021-10-06 11:22:50|41470.1|41450.1|41469.1|41449.1|41471.6|41451.6|41469.1|41449.1|3
1633519380000|2021-10-06 11:23:00|41470.6|41450.6|41470.6|41450.6|41470.6|41450.6|41470.6|41450.6|0
1633519390000|2021-10-06 11:23:10|41472|41452|41471.6|41451.6|41473.1|41453.1|41469.1|41449.1|2
1633519400000|2021-10-06 11:23:20|41469.1|41449.1|41469.1|41449.1|41469.1|41449.1|41469.1|41449.1|3
1633519410000|2021-10-06 11:23:30|41479.1|41459.1|41536.6|41516.6|41536.6|41516.6|41479.1|41459.1|61
1633519420000|2021-10-06 11:23:40|41535.6|41515.6|41534.1|41514.1|41535.6|41515.6|41529.1|41509.1|16
1633519430000|2021-10-06 11:23:50|41537|41517|41538|41518|41538|41518|41537|41517|12
1633519440000|2021-10-06 11:24:00|41536.6|41516.6|41520.1|41500.1|41536.6|41516.6|41520.1|41500.1|16
1633519450000|2021-10-06 11:24:10|41519.1|41499.1|41521.6|41501.6|41521.6|41501.6|41517.6|41497.6|5
1633519460000|2021-10-06 11:24:20|41529.1|41509.1|41524.1|41504.1|41529.1|41509.1|41524.1|41504.1|5
1633519470000|2021-10-06 11:24:30|41529.1|41509.1|41531.6|41511.6|41531.6|41511.6|41529.1|41509.1|4
1633519480000|2021-10-06 11:24:40|41530.5|41510.5|41534.1|41514.1|41534.1|41514.1|41530.5|41510.5|7
1633519490000|2021-10-06 11:24:50|41535.1|41515.1|41536.6|41516.6|41537.6|41517.6|41535.1|41515.1|3
1633519500000|2021-10-06 11:25:00|41538|41518|41534.1|41514.1|41539.1|41519.1|41534.1|41514.1|8
1633519510000|2021-10-06 11:25:10|41527.6|41507.6|41522.6|41502.6|41529.1|41509.1|41522.6|41502.6|3
1633519530000|2021-10-06 11:25:30|41521.2|41501.2|41521.2|41501.2|41521.2|41501.2|41521.2|41501.2|4
1633519540000|2021-10-06 11:25:40|41520.1|41500.1|41516.6|41496.6|41520.1|41500.1|41516.6|41496.6|2
1633519550000|2021-10-06 11:25:50|41514.1|41494.1|41514.1|41494.1|41514.1|41494.1|41514.1|41494.1|12
1633519560000|2021-10-06 11:26:00|41516.6|41496.6|41516.6|41496.6|41516.6|41496.6|41514.1|41494.1|5
1633519570000|2021-10-06 11:26:10|41521.6|41501.6|41522.6|41502.6|41525.5|41505.5|41521.6|41501.6|2
1633519580000|2021-10-06 11:26:20|41524.1|41504.1|41533|41513|41533|41513|41524.1|41504.1|1
1633519590000|2021-10-06 11:26:30|41535.5|41515.5|41541.6|41521.6|41541.6|41521.6|41535.5|41515.5|6
1633519600000|2021-10-06 11:26:40|41544.1|41524.1|41556.6|41536.6|41556.6|41536.6|41544.1|41524.1|15
1633519610000|2021-10-06 11:26:50|41559.1|41539.1|41550.1|41530.1|41563|41543|41550.1|41530.1|14
1633519620000|2021-10-06 11:27:00|41549.1|41529.1|41579.1|41559.1|41579.1|41559.1|41544.1|41524.1|9
1633519630000|2021-10-06 11:27:10|41577.6|41557.6|41581.6|41561.6|41581.6|41561.6|41577.6|41557.6|3
1633519640000|2021-10-06 11:27:20|41584.1|41564.1|41584.1|41564.1|41590.5|41570.5|41584.1|41564.1|15
1633519650000|2021-10-06 11:27:30|41581.6|41561.6|41569.1|41549.1|41581.6|41561.6|41569.1|41549.1|9
1633519660000|2021-10-06 11:27:40|41564.1|41544.1|41559.1|41539.1|41564.1|41544.1|41559.1|41539.1|6
1633519670000|2021-10-06 11:27:50|41556.6|41536.6|41556.6|41536.6|41556.6|41536.6|41556.6|41536.6|0
1633519680000|2021-10-06 11:28:00|41551.6|41531.6|41546.6|41526.6|41551.6|41531.6|41546.6|41526.6|6
1633519690000|2021-10-06 11:28:10|41544.5|41524.5|41544.5|41524.5|41544.5|41524.5|41544.5|41524.5|5
1633519700000|2021-10-06 11:28:20|41543.5|41523.5|41534.1|41514.1|41543.5|41523.5|41534.1|41514.1|6
1633519710000|2021-10-06 11:28:30|41536.6|41516.6|41534.1|41514.1|41539.1|41519.1|41534.1|41514.1|0
1633519720000|2021-10-06 11:28:40|41536.6|41516.6|41529.1|41509.1|41536.6|41516.6|41529.1|41509.1|9
1633519730000|2021-10-06 11:28:50|41527.6|41507.6|41529.1|41509.1|41529.1|41509.1|41526.6|41506.6|2
1633519740000|2021-10-06 11:29:00|41527.6|41507.6|41529.1|41509.1|41529.1|41509.1|41526.6|41506.6|2
1633519750000|2021-10-06 11:29:10|41526.6|41506.6|41529.1|41509.1|41535.5|41515.5|41526.6|41506.6|11
1633519760000|2021-10-06 11:29:20|||||||||1
1633519770000|2021-10-06 11:29:30|41527.6|41507.6|41519.1|41499.1|41527.6|41507.6|41519.1|41499.1|15
1633519780000|2021-10-06 11:29:40|41521.6|41501.6|41524.1|41504.1|41524.1|41504.1|41521.6|41501.6|2
1633519790000|2021-10-06 11:29:50|41526.6|41506.6|41529.1|41509.1|41529.1|41509.1|41526.6|41506.6|1
1633519800000|2021-10-06 11:30:00|41531.6|41511.6|41550.5|41530.5|41550.5|41530.5|41529.1|41509.1|10
1633519810000|2021-10-06 11:30:10|41554.1|41534.1|41549.1|41529.1|41554.1|41534.1|41549.1|41529.1|9
1633519820000|2021-10-06 11:30:20|41547.6|41527.6|41540.1|41520.1|41547.6|41527.6|41537.6|41517.6|4
1633519830000|2021-10-06 11:30:30|41542.6|41522.6|41539.1|41519.1|41542.6|41522.6|41539.1|41519.1|5
1633519840000|2021-10-06 11:30:40|41538|41518|41524.1|41504.1|41538|41518|41524.1|41504.1|7
1633519850000|2021-10-06 11:30:50|41521.6|41501.6|41521.6|41501.6|41521.6|41501.6|41521.6|41501.6|1
1633519860000|2021-10-06 11:31:00|41519.1|41499.1|41509.1|41489.1|41519.1|41499.1|41509.1|41489.1|11
1633519870000|2021-10-06 11:31:10|41510.1|41490.1|41506.6|41486.6|41514.1|41494.1|41506.6|41486.6|3
1633519880000|2021-10-06 11:31:20|41509.1|41489.1|41509.1|41489.1|41509.1|41489.1|41506.6|41486.6|3
1633519890000|2021-10-06 11:31:30|41507.6|41487.6|41504.1|41484.1|41507.6|41487.6|41504.1|41484.1|0
1633519900000|2021-10-06 11:31:40|41506.6|41486.6|41504.1|41484.1|41506.6|41486.6|41504.1|41484.1|5
1633519910000|2021-10-06 11:31:50|41505.5|41485.5|41504.1|41484.1|41509.1|41489.1|41504.1|41484.1|8
1633519920000|2021-10-06 11:32:00|41502.6|41482.6|41499.1|41479.1|41502.6|41482.6|41499.1|41479.1|3
1633519930000|2021-10-06 11:32:10|41489.1|41469.1|41484.1|41464.1|41489.1|41469.1|41484.1|41464.1|11
1633519940000|2021-10-06 11:32:20|41486.6|41466.6|41493|41473|41493|41473|41486.6|41466.6|33
1633519950000|2021-10-06 11:32:30|41494.1|41474.1|41494.1|41474.1|41494.1|41474.1|41494.1|41474.1|20
1633519960000|2021-10-06 11:32:40|41495.5|41475.5|41496.6|41476.6|41496.6|41476.6|41495.5|41475.5|5
1633519970000|2021-10-06 11:32:50|41504.1|41484.1|41504.1|41484.1|41504.1|41484.1|41502.6|41482.6|1
1633519980000|2021-10-06 11:33:00|41505.5|41485.5|41529.1|41509.1|41529.1|41509.1|41505.5|41485.5|3
1633519990000|2021-10-06 11:33:10|41531.6|41511.6|41544.1|41524.1|41544.1|41524.1|41521.6|41501.6|16
1633520000000|2021-10-06 11:33:20|41542.6|41522.6|41539.1|41519.1|41544.1|41524.1|41539.1|41519.1|5
1633520010000|2021-10-06 11:33:30|41536.2|41516.2|41532.6|41512.6|41536.2|41516.2|41532.6|41512.6|5
1633520020000|2021-10-06 11:33:40|41531.6|41511.6|41529.1|41509.1|41534.1|41514.1|41529.1|41509.1|1
1633520030000|2021-10-06 11:33:50|41527.6|41507.6|41525.1|41505.1|41527.6|41507.6|41525.1|41505.1|5
1633520040000|2021-10-06 11:34:00|41523.7|41503.7|41520.1|41500.1|41529.1|41509.1|41519.1|41499.1|14
1633520050000|2021-10-06 11:34:10|41517.2|41497.2|41524.1|41504.1|41524.1|41504.1|41517.2|41497.2|6
1633520060000|2021-10-06 11:34:20|41522.6|41502.6|41522.6|41502.6|41522.6|41502.6|41522.6|41502.6|9
1633520070000|2021-10-06 11:34:30|41521.6|41501.6|41516.6|41496.6|41521.6|41501.6|41516.6|41496.6|1
1633520080000|2021-10-06 11:34:40|41517.6|41497.6|41520.1|41500.1|41520.1|41500.1|41517.6|41497.6|16
1633520090000|2021-10-06 11:34:50|41521.6|41501.6|41519.1|41499.1|41521.6|41501.6|41519.1|41499.1|3
1633520100000|2021-10-06 11:35:00|41518|41498|41518|41498|41518|41498|41518|41498|9
1633520110000|2021-10-06 11:35:10|41514.1|41494.1|41501.6|41481.6|41514.1|41494.1|41501.6|41481.6|12
1633520120000|2021-10-06 11:35:20|41502.6|41482.6|41511.6|41491.6|41518|41498|41502.6|41482.6|14
1633520130000|2021-10-06 11:35:30|41502.6|41482.6|41518.4|41498.4|41518.4|41498.4|41499.1|41479.1|16
1633520140000|2021-10-06 11:35:40|41521.6|41501.6|41524.1|41504.1|41524.1|41504.1|41519.1|41499.1|5
1633520150000|2021-10-06 11:35:50|41520.5|41500.5|41519.1|41499.1|41521.6|41501.6|41519.1|41499.1|1
1633520160000|2021-10-06 11:36:00|41518|41498|41514.1|41494.1|41518|41498|41514.1|41494.1|2
1633520180000|2021-10-06 11:36:20|41512.6|41492.6|41511.6|41491.6|41512.6|41492.6|41511.6|41491.6|1
1633520190000|2021-10-06 11:36:30|41513|41493|41533.3|41513.3|41533.3|41513.3|41513|41493|14
1633520200000|2021-10-06 11:36:40|41539.1|41519.1|41536.6|41516.6|41539.1|41519.1|41536.6|41516.6|15
1633520210000|2021-10-06 11:36:50|41557|41537|41566.6|41546.6|41566.6|41546.6|41556.6|41536.6|14
1633520220000|2021-10-06 11:37:00|41570.1|41550.1|41569.1|41549.1|41570.1|41550.1|41569.1|41549.1|7
1633520230000|2021-10-06 11:37:10|41567.6|41547.6|41566.6|41546.6|41567.6|41547.6|41566.6|41546.6|0
1633520240000|2021-10-06 11:37:20|41564.1|41544.1|41559.1|41539.1|41564.1|41544.1|41559.1|41539.1|4
1633520250000|2021-10-06 11:37:30|41556.6|41536.6|41552.6|41532.6|41556.6|41536.6|41552.6|41532.6|6
1633520260000|2021-10-06 11:37:40|41554.1|41534.1|41554.1|41534.1|41554.1|41534.1|41554.1|41534.1|1
1633520270000|2021-10-06 11:37:50|41557|41537|41572.6|41552.6|41572.6|41552.6|41557|41537|10
1633520280000|2021-10-06 11:38:00|41571.6|41551.6|41559.1|41539.1|41571.6|41551.6|41559.1|41539.1|6
1633520290000|2021-10-06 11:38:10|41564.1|41544.1|41548|41528|41564.1|41544.1|41548|41528|20
1633520300000|2021-10-06 11:38:20|41549.1|41529.1|41546.6|41526.6|41550.5|41530.5|41546.6|41526.6|18
1633520310000|2021-10-06 11:38:30|41550.5|41530.5|41549.1|41529.1|41550.5|41530.5|41549.1|41529.1|7
1633520320000|2021-10-06 11:38:40|41546.6|41526.6|41544.1|41524.1|41548|41528|41542.6|41522.6|9
1633520330000|2021-10-06 11:38:50|41547.6|41527.6|41529.1|41509.1|41547.6|41527.6|41529.1|41509.1|26
1633520340000|2021-10-06 11:39:00|41531.6|41511.6|41528|41508|41531.6|41511.6|41525.1|41505.1|8
1633520350000|2021-10-06 11:39:10|41532|41512|41545.5|41525.5|41545.5|41525.5|41532|41512|1
1633520360000|2021-10-06 11:39:20|41546.6|41526.6|41544.1|41524.1|41546.6|41526.6|41540.1|41520.1|6
1633520370000|2021-10-06 11:39:30|41546.6|41526.6|41544.1|41524.1|41546.6|41526.6|41542.6|41522.6|16
1633520380000|2021-10-06 11:39:40|41542.6|41522.6|41539.1|41519.1|41542.6|41522.6|41536.6|41516.6|14
1633520390000|2021-10-06 11:39:50|41540.5|41520.5|41526.6|41506.6|41540.5|41520.5|41526.2|41506.2|12
1633520400000|2021-10-06 11:40:00|41529.1|41509.1|41537.6|41517.6|41540.5|41520.5|41522.6|41502.6|27
1633520410000|2021-10-06 11:40:10|41539.1|41519.1|41544.1|41524.1|41546.6|41526.6|41539.1|41519.1|3
1633520420000|2021-10-06 11:40:20|41545.1|41525.1|41550.1|41530.1|41550.1|41530.1|41545.1|41525.1|6
1633520430000|2021-10-06 11:40:30|41553|41533|41549.1|41529.1|41553|41533|41549.1|41529.1|7
1633520440000|2021-10-06 11:40:40|41546.6|41526.6|41544.1|41524.1|41546.6|41526.6|41544.1|41524.1|3
1633520450000|2021-10-06 11:40:50|41542.6|41522.6|41549.1|41529.1|41549.1|41529.1|41541.6|41521.6|11
1633520460000|2021-10-06 11:41:00|41546.6|41526.6|41557|41537|41557|41537|41546.6|41526.6|19
1633520470000|2021-10-06 11:41:10|41560.5|41540.5|41566.6|41546.6|41566.6|41546.6|41560.5|41540.5|2
1633520480000|2021-10-06 11:41:20|41569.1|41549.1|41568|41548|41569.5|41549.5|41568|41548|3
1633520490000|2021-10-06 11:41:30|41566.6|41546.6|41566.6|41546.6|41566.6|41546.6|41566.6|41546.6|0
1633520500000|2021-10-06 11:41:40|41565.1|41545.1|41569.1|41549.1|41569.1|41549.1|41564.1|41544.1|2
1633520510000|2021-10-06 11:41:50|41567.6|41547.6|41561.6|41541.6|41567.6|41547.6|41561.6|41541.6|2
1633520520000|2021-10-06 11:42:00|41559.1|41539.1|41549.1|41529.1|41559.1|41539.1|41549.1|41529.1|6
1633520530000|2021-10-06 11:42:10|41551.6|41531.6|41554.1|41534.1|41554.1|41534.1|41551.6|41531.6|3
1633520540000|2021-10-06 11:42:20|41555.5|41535.5|41559.1|41539.1|41559.1|41539.1|41555.5|41535.5|0
1633520550000|2021-10-06 11:42:30|41554.1|41534.1|41554.1|41534.1|41554.1|41534.1|41554.1|41534.1|1
1633520570000|2021-10-06 11:42:50|||||||||1
1633520580000|2021-10-06 11:43:00|||||||||2
1633520590000|2021-10-06 11:43:10|41552.6|41532.6|41551.2|41531.2|41552.6|41532.6|41551.2|41531.2|2
1633520600000|2021-10-06 11:43:20|41549.1|41529.1|41554.1|41534.1|41554.1|41534.1|41549.1|41529.1|3
1633520610000|2021-10-06 11:43:30|41553|41533|41551.6|41531.6|41553|41533|41551.6|41531.6|1
1633520620000|2021-10-06 11:43:40|41554.1|41534.1|41554.1|41534.1|41554.1|41534.1|41554.1|41534.1|1
1633520630000|2021-10-06 11:43:50|41555.5|41535.5|41556.6|41536.6|41556.6|41536.6|41555.5|41535.5|2
1633520640000|2021-10-06 11:44:00|||||||||3
1633520650000|2021-10-06 11:44:10|41555.1|41535.1|41555.1|41535.1|41555.1|41535.1|41555.1|41535.1|2
1633520660000|2021-10-06 11:44:20|41554.1|41534.1|41554.1|41534.1|41554.1|41534.1|41554.1|41534.1|0
1633520670000|2021-10-06 11:44:30|41549.1|41529.1|41546.6|41526.6|41549.1|41529.1|41546.6|41526.6|3
1633520680000|2021-10-06 11:44:40|41541.6|41521.6|41539.1|41519.1|41541.6|41521.6|41539.1|41519.1|7
1633520700000|2021-10-06 11:45:00|41535.5|41515.5|41531.6|41511.6|41535.5|41515.5|41531.6|41511.6|6
1633520710000|2021-10-06 11:45:10|41521.6|41501.6|41521.6|41501.6|41521.6|41501.6|41521.6|41501.6|3
1633520720000|2021-10-06 11:45:20|41519.5|41499.5|41504.1|41484.1|41519.5|41499.5|41504.1|41484.1|3
1633520730000|2021-10-06 11:45:30|||||||||8
1633520740000|2021-10-06 11:45:40|41502.6|41482.6|41501.2|41481.2|41502.6|41482.6|41501.2|41481.2|2
1633520750000|2021-10-06 11:45:50|41496.6|41476.6|41487.6|41467.6|41496.6|41476.6|41487.6|41467.6|4
1633520760000|2021-10-06 11:46:00|41486.2|41466.2|41479.1|41459.1|41486.2|41466.2|41479.1|41459.1|5
1633520770000|2021-10-06 11:46:10|||||||||2
1633520780000|2021-10-06 11:46:20|41477.6|41457.6|41471.6|41451.6|41477.6|41457.6|41470.1|41450.1|12
1633520790000|2021-10-06 11:46:30|41469.1|41449.1|41473|41453|41473|41453|41467.6|41447.6|6
1633520800000|2021-10-06 11:46:40|41471.6|41451.6|41474.1|41454.1|41474.1|41454.1|41469.1|41449.1|3
1633520810000|2021-10-06 11:46:50|41480.5|41460.5|41481.6|41461.6|41481.6|41461.6|41480.1|41460.1|5
1633520820000|2021-10-06 11:47:00|41484.1|41464.1|41479.1|41459.1|41484.1|41464.1|41476.6|41456.6|3
1633520830000|2021-10-06 11:47:10|41477.6|41457.6|41476.6|41456.6|41479.1|41459.1|41476.6|41456.6|1
1633520840000|2021-10-06 11:47:20|||||||||1
1633520850000|2021-10-06 11:47:30|41479.1|41459.1|41479.1|41459.1|41479.1|41459.1|41479.1|41459.1|5
1633520860000|2021-10-06 11:47:40|41477.6|41457.6|41479.1|41459.1|41479.1|41459.1|41476.6|41456.6|3
1633520880000|2021-10-06 11:48:00|41476.6|41456.6|41476.6|41456.6|41476.6|41456.6|41476.6|41456.6|0
1633520890000|2021-10-06 11:48:10|41478|41458|41486.6|41466.6|41486.6|41466.6|41478|41458|6
1633520900000|2021-10-06 11:48:20|41485.1|41465.1|41484.1|41464.1|41485.1|41465.1|41484.1|41464.1|0
1633520940000|2021-10-06 11:49:00|41505.5|41485.5|41509.1|41489.1|41509.1|41489.1|41505.5|41485.5|10
1633520950000|2021-10-06 11:49:10|||||||||3
1633520960000|2021-10-06 11:49:20|41507.6|41487.6|41510.5|41490.5|41510.5|41490.5|41505.1|41485.1|5
1633520970000|2021-10-06 11:49:30|41509.1|41489.1|41511.6|41491.6|41511.6|41491.6|41507.6|41487.6|1
1633520980000|2021-10-06 11:49:40|41509.1|41489.1|41514.1|41494.1|41514.1|41494.1|41509.1|41489.1|2
1633520990000|2021-10-06 11:49:50|41511.6|41491.6|41509.1|41489.1|41514.1|41494.1|41509.1|41489.1|3
1633521000000|2021-10-06 11:50:00|41512|41492|41514.1|41494.1|41514.1|41494.1|41509.1|41489.1|2
1633521010000|2021-10-06 11:50:10|41515.5|41495.5|41516.6|41496.6|41518|41498|41515.5|41495.5|2
1633521020000|2021-10-06 11:50:20|41515.1|41495.1|41515.1|41495.1|41517.6|41497.6|41515.1|41495.1|0
1633521050000|2021-10-06 11:50:50|41517.6|41497.6|41516.6|41496.6|41517.6|41497.6|41516.6|41496.6|0
1633521070000|2021-10-06 11:51:10|41519.1|41499.1|41514.1|41494.1|41519.1|41499.1|41514.1|41494.1|0
1633521080000|2021-10-06 11:51:20|41515.5|41495.5|41519.1|41499.1|41519.1|41499.1|41515.5|41495.5|2
1633521090000|2021-10-06 11:51:30|41520.5|41500.5|41521.6|41501.6|41521.6|41501.6|41520.5|41500.5|1
1633521100000|2021-10-06 11:51:40|||||||||1
1633521110000|2021-10-06 11:51:50|41523|41503|41523|41503|41523|41503|41523|41503|3
1633521120000|2021-10-06 11:52:00|41524.5|41504.5|41525.5|41505.5|41525.5|41505.5|41523|41503|0
1633521130000|2021-10-06 11:52:10|41527|41507|41523|41503|41527|41507|41523|41503|1
1633521150000|2021-10-06 11:52:30|41525.5|41505.5|41521.6|41501.6|41525.5|41505.5|41521.6|41501.6|3
1633521160000|2021-10-06 11:52:40|41520.1|41500.1|41517.6|41497.6|41520.1|41500.1|41517.6|41497.6|0
1633521170000|2021-10-06 11:52:50|41516.6|41496.6|41516.6|41496.6|41516.6|41496.6|41516.6|41496.6|2
1633521180000|2021-10-06 11:53:00|41517.6|41497.6|41515.1|41495.1|41517.6|41497.6|41515.1|41495.1|0
1633521190000|2021-10-06 11:53:10|||||||||3
1633521200000|2021-10-06 11:53:20|41519.1|41499.1|41519.1|41499.1|41519.1|41499.1|41519.1|41499.1|2
1633521220000|2021-10-06 11:53:40|||||||||1
1633521240000|2021-10-06 11:54:00|41517.6|41497.6|41519.1|41499.1|41519.1|41499.1|41517.6|41497.6|1
1633521250000|2021-10-06 11:54:10|41517.6|41497.6|41515.1|41495.1|41517.6|41497.6|41515.1|41495.1|0
1633521300000|2021-10-06 11:55:00|41520.1|41500.1|41519.1|41499.1|41522.6|41502.6|41519.1|41499.1|3
1633521310000|2021-10-06 11:55:10|41514.1|41494.1|41514.1|41494.1|41514.1|41494.1|41514.1|41494.1|4
1633521320000|2021-10-06 11:55:20|41515.5|41495.5|41514.1|41494.1|41517.6|41497.6|41514.1|41494.1|2
1633521330000|2021-10-06 11:55:30|41516.6|41496.6|41514.1|41494.1|41518|41498|41514.1|41494.1|2
1633521340000|2021-10-06 11:55:40|41515.5|41495.5|41514.1|41494.1|41516.2|41496.2|41514.1|41494.1|1
1633521350000|2021-10-06 11:55:50|41512.6|41492.6|41514.1|41494.1|41514.1|41494.1|41511.6|41491.6|2
1633521390000|2021-10-06 11:56:30|41516.6|41496.6|41539.1|41519.1|41540.5|41520.5|41516.6|41496.6|36
1633521400000|2021-10-06 11:56:40|41540.1|41520.1|41531.6|41511.6|41540.5|41520.5|41531.6|41511.6|3
1633521410000|2021-10-06 11:56:50|41530.1|41510.1|41531.6|41511.6|41531.6|41511.6|41529.1|41509.1|3
1633521420000|2021-10-06 11:57:00|41537|41517|41546.6|41526.6|41549.1|41529.1|41537|41517|18
1633521430000|2021-10-06 11:57:10|41549.1|41529.1|41560.5|41540.5|41560.5|41540.5|41549.1|41529.1|13
1633521440000|2021-10-06 11:57:20|41559.1|41539.1|41559.1|41539.1|41561.6|41541.6|41559.1|41539.1|1
1633521450000|2021-10-06 11:57:30|41561.6|41541.6|41559.1|41539.1|41561.6|41541.6|41556.6|41536.6|3
1633521460000|2021-10-06 11:57:40|41557.6|41537.6|41551.6|41531.6|41557.6|41537.6|41551.6|41531.6|2
1633521470000|2021-10-06 11:57:50|41553|41533|41561.6|41541.6|41561.6|41541.6|41553|41533|3
1633521480000|2021-10-06 11:58:00|41562.6|41542.6|41564.1|41544.1|41564.1|41544.1|41561.6|41541.6|1
1633521490000|2021-10-06 11:58:10|41565.5|41545.5|41574.1|41554.1|41574.1|41554.1|41565.5|41545.5|16
1633521500000|2021-10-06 11:58:20|41576.6|41556.6|41589.1|41569.1|41589.1|41569.1|41576.6|41556.6|17
1633521510000|2021-10-06 11:58:30|41585.5|41565.5|41584.1|41564.1|41585.5|41565.5|41584.1|41564.1|4
1633521520000|2021-10-06 11:58:40|41580.5|41560.5|41574.1|41554.1|41580.5|41560.5|41572.6|41552.6|5
1633521530000|2021-10-06 11:58:50|41576.6|41556.6|41579.1|41559.1|41579.1|41559.1|41574.1|41554.1|2
1633521540000|2021-10-06 11:59:00|41581.6|41561.6|41579.1|41559.1|41581.6|41561.6|41579.1|41559.1|2
1633521550000|2021-10-06 11:59:10|41580.5|41560.5|41579.1|41559.1|41584.1|41564.1|41579.1|41559.1|9
1633521560000|2021-10-06 11:59:20|41577.6|41557.6|41574.1|41554.1|41579.1|41559.1|41571.6|41551.6|4
1633521570000|2021-10-06 11:59:30|41575.5|41555.5|41578|41558|41579.1|41559.1|41575.5|41555.5|2
1633521580000|2021-10-06 11:59:40|41577.6|41557.6|41574.1|41554.1|41579.1|41559.1|41574.1|41554.1|1
1633521590000|2021-10-06 11:59:50|41597.6|41577.6|41597.6|41577.6|41600.1|41580.1|41597.6|41577.6|7
1633521600000|2021-10-06 12:00:00|41599.1|41579.1|41646.6|41626.6|41646.6|41626.6|41599.1|41579.1|55
1633521610000|2021-10-06 12:00:10|41649.1|41629.1|41680.5|41660.5|41680.5|41660.5|41646.6|41626.6|26
1633521620000|2021-10-06 12:00:20|41679.5|41659.5|41674.5|41654.5|41684.5|41664.5|41674.5|41654.5|15
1633521630000|2021-10-06 12:00:30|41673|41653|41725.9|41705.9|41725.9|41705.9|41662|41642|30
1633521640000|2021-10-06 12:00:40|41724.5|41704.5|41687|41667|41724.5|41704.5|41683|41663|14
1633521650000|2021-10-06 12:00:50|41689.5|41669.5|41720.9|41700.9|41722|41702|41689.5|41669.5|19
1633521660000|2021-10-06 12:01:00|41718|41698|41709.9|41689.9|41718|41698|41697|41677|35
1633521670000|2021-10-06 12:01:10|41713.4|41693.4|41709.7|41689.7|41719.5|41699.5|41709.7|41689.7|12
1633521680000|2021-10-06 12:01:20|41707|41687|41702|41682|41713.4|41693.4|41702|41682|4
1633521690000|2021-10-06 12:01:30|41699.5|41679.5|41699.5|41679.5|41699.5|41679.5|41699.5|41679.5|1
1633521700000|2021-10-06 12:01:40|41700.9|41680.9|41702|41682|41702|41682|41699.5|41679.5|9
1633521710000|2021-10-06 12:01:50|41704.9|41684.9|41704.9|41684.9|41704.9|41684.9|41704.9|41684.9|3
1633521720000|2021-10-06 12:02:00|41703.4|41683.4|41692|41672|41704.9|41684.9|41692|41672|5
1633521730000|2021-10-06 12:02:10|41677|41657|41682|41662|41682|41662|41677|41657|11
1633521740000|2021-10-06 12:02:20|41687|41667|41692|41672|41695.9|41675.9|41687|41667|11
1633521750000|2021-10-06 12:02:30|41689.5|41669.5|41692|41672|41692|41672|41689.5|41669.5|44
1633521760000|2021-10-06 12:02:40|41693|41673|41699.9|41679.9|41699.9|41679.9|41693|41673|6
1633521770000|2021-10-06 12:02:50|41706.3|41686.3|41718.8|41698.8|41718.8|41698.8|41706.3|41686.3|17
1633521780000|2021-10-06 12:03:00|41717.4|41697.4|41720.9|41700.9|41720.9|41700.9|41717.4|41697.4|8
1633521790000|2021-10-06 12:03:10|||||||||2
1633521800000|2021-10-06 12:03:20|41719.9|41699.9|41714.9|41694.9|41719.9|41699.9|41714.9|41694.9|24
1633521810000|2021-10-06 12:03:30|41709.9|41689.9|41704.9|41684.9|41709.9|41689.9|41704.9|41684.9|1
1633521820000|2021-10-06 12:03:40|41702.4|41682.4|41709.9|41689.9|41709.9|41689.9|41699.9|41679.9|9
1633521830000|2021-10-06 12:03:50|41704.9|41684.9|41705.9|41685.9|41705.9|41685.9|41704.9|41684.9|16
1633521840000|2021-10-06 12:04:00|41703.4|41683.4|41695.9|41675.9|41703.4|41683.4|41695.9|41675.9|7
1633521850000|2021-10-06 12:04:10|41697.4|41677.4|41690.5|41670.5|41702|41682|41690.5|41670.5|15
1633521860000|2021-10-06 12:04:20|41692|41672|41700.9|41680.9|41700.9|41680.9|41685.9|41665.9|5
1633521870000|2021-10-06 12:04:30|41703.4|41683.4|41703.4|41683.4|41703.4|41683.4|41703.4|41683.4|4
1633521880000|2021-10-06 12:04:40|41700.9|41680.9|41695.9|41675.9|41703.4|41683.4|41695.9|41675.9|4
1633521890000|2021-10-06 12:04:50|41694.5|41674.5|41691.3|41671.3|41694.5|41674.5|41691.3|41671.3|3
1633521900000|2021-10-06 12:05:00|41694.9|41674.9|41688.4|41668.4|41694.9|41674.9|41680.9|41660.9|13
1633521910000|2021-10-06 12:05:10|41689.9|41669.9|41692.4|41672.4|41692.4|41672.4|41689.9|41669.9|9
1633521920000|2021-10-06 12:05:20|41693.4|41673.4|41675.9|41655.9|41694.5|41674.5|41675.9|41655.9|20
1633521930000|2021-10-06 12:05:30|41677.4|41657.4|41682|41662|41683.4|41663.4|41677.4|41657.4|7
1633521940000|2021-10-06 12:05:40|41685.9|41665.9|41692.4|41672.4|41693.4|41673.4|41685.9|41665.9|3
1633521950000|2021-10-06 12:05:50|41694.9|41674.9|41698.4|41678.4|41698.4|41678.4|41694.9|41674.9|4
1633521960000|2021-10-06 12:06:00|41700.9|41680.9|41726.3|41706.3|41726.3|41706.3|41700.9|41680.9|9
1633521970000|2021-10-06 12:06:10|41730.3|41710.3|41738.4|41718.4|41749.9|41729.9|41730.3|41710.3|13
1633521980000|2021-10-06 12:06:20|41740.9|41720.9|41737.4|41717.4|41740.9|41720.9|41734.9|41714.9|8
1633521990000|2021-10-06 12:06:30|41734.9|41714.9|41734.9|41714.9|41734.9|41714.9|41725.9|41705.9|12
1633522000000|2021-10-06 12:06:40|41738.4|41718.4|41758.8|41738.8|41758.8|41738.8|41737|41717|27
1633522010000|2021-10-06 12:06:50|41760.9|41740.9|41763.4|41743.4|41763.4|41743.4|41760.9|41740.9|4
1633522020000|2021-10-06 12:07:00|41762|41742|41760.9|41740.9|41764.9|41744.9|41760.9|41740.9|8
1633522030000|2021-10-06 12:07:10|41763.8|41743.8|41749.9|41729.9|41767.4|41747.4|41747|41727|11
1633522040000|2021-10-06 12:07:20|41753.8|41733.8|41770.9|41750.9|41770.9|41750.9|41753.8|41733.8|7
1633522050000|2021-10-06 12:07:30|41772.4|41752.4|41790.9|41770.9|41790.9|41770.9|41772.4|41752.4|16
1633522060000|2021-10-06 12:07:40|41798.4|41778.4|41785.9|41765.9|41808.4|41788.4|41780.9|41760.9|23
1633522070000|2021-10-06 12:07:50|41781.9|41761.9|41779.4|41759.4|41783.4|41763.4|41779.4|41759.4|7
1633522080000|2021-10-06 12:08:00|41780.9|41760.9|41794.9|41774.9|41794.9|41774.9|41778.4|41758.4|22
1633522090000|2021-10-06 12:08:10|41797.4|41777.4|41795.9|41775.9|41799.9|41779.9|41794.9|41774.9|14
1633522100000|2021-10-06 12:08:20|41794.4|41774.4|41803.4|41783.4|41803.4|41783.4|41790.9|41770.9|20
1633522110000|2021-10-06 12:08:30|41801.9|41781.9|41803.4|41783.4|41805.9|41785.9|41800.9|41780.9|8
1633522120000|2021-10-06 12:08:40|41801.9|41781.9|41798.4|41778.4|41801.9|41781.9|41798.4|41778.4|5
1633522130000|2021-10-06 12:08:50|41800.9|41780.9|41800.9|41780.9|41803.4|41783.4|41800.9|41780.9|7
1633522140000|2021-10-06 12:09:00|41802.4|41782.4|41795.9|41775.9|41807.4|41787.4|41795.9|41775.9|20
1633522150000|2021-10-06 12:09:10|41793.4|41773.4|41785.9|41765.9|41793.4|41773.4|41785.9|41765.9|12
1633522160000|2021-10-06 12:09:20|41784.9|41764.9|41768.4|41748.4|41784.9|41764.9|41768.4|41748.4|14
1633522170000|2021-10-06 12:09:30|41769.9|41749.9|41775.9|41755.9|41775.9|41755.9|41769.9|41749.9|13
1633522180000|2021-10-06 12:09:40|41772.4|41752.4|41770.9|41750.9|41772.4|41752.4|41769.9|41749.9|1
1633522190000|2021-10-06 12:09:50|41769.9|41749.9|41774.9|41754.9|41775.9|41755.9|41768.4|41748.4|7
1633522200000|2021-10-06 12:10:00|41785.9|41765.9|41768.4|41748.4|41785.9|41765.9|41768.4|41748.4|14
1633522210000|2021-10-06 12:10:10|41769.9|41749.9|41780.9|41760.9|41781.3|41761.3|41769.9|41749.9|13
1633522220000|2021-10-06 12:10:20|41782.4|41762.4|41800.9|41780.9|41800.9|41780.9|41782.4|41762.4|7
1633522230000|2021-10-06 12:10:30|41805.9|41785.9|41818.4|41798.4|41826.1|41806.1|41805.9|41785.9|20
1633522240000|2021-10-06 12:10:40|41819.9|41799.9|41820.9|41800.9|41823.4|41803.4|41819.9|41799.9|22
1633522250000|2021-10-06 12:10:50|41819.4|41799.4|41814.9|41794.9|41820.9|41800.9|41814.9|41794.9|7
1633522260000|2021-10-06 12:11:00|41817.4|41797.4|41827.4|41807.4|41827.4|41807.4|41814.9|41794.9|24
1633522270000|2021-10-06 12:11:10|41825.9|41805.9|41830.9|41810.9|41830.9|41810.9|41825.9|41805.9|10
1633522280000|2021-10-06 12:11:20|41834.9|41814.9|41843.4|41823.4|41843.4|41823.4|41833.4|41813.4|22
1633522290000|2021-10-06 12:11:30|41846.3|41826.3|41869.9|41849.9|41869.9|41849.9|41846.3|41826.3|22
1633522300000|2021-10-06 12:11:40|41872.4|41852.4|41906.3|41886.3|41906.3|41886.3|41872.4|41852.4|76
1633522310000|2021-10-06 12:11:50|41907.4|41887.4|41906.9|41886.9|41921.7|41901.7|41906.9|41886.9|30
1633522320000|2021-10-06 12:12:00|41905.5|41885.5|41894.9|41874.9|41905.5|41885.5|41893.4|41873.4|34
1633522330000|2021-10-06 12:12:10|41899.9|41879.9|41924.9|41904.9|41924.9|41904.9|41899.9|41879.9|10
1633522340000|2021-10-06 12:12:20|41926.3|41906.3|41914.9|41894.9|41926.3|41906.3|41914.9|41894.9|13
1633522350000|2021-10-06 12:12:30|41914.8|41894.8|41925.3|41905.3|41926.7|41906.7|41914.8|41894.8|31
1633522360000|2021-10-06 12:12:40|41922.8|41902.8|41936.3|41916.3|41942.8|41922.8|41922.8|41902.8|21
1633522370000|2021-10-06 12:12:50|41935.3|41915.3|41950.3|41930.3|41950.3|41930.3|41935.3|41915.3|12
1633522380000|2021-10-06 12:13:00|41951.7|41931.7|41943.8|41923.8|41953.8|41933.8|41942.8|41922.8|22
1633522390000|2021-10-06 12:13:10|41942.8|41922.8|41947.3|41927.3|41954.2|41934.2|41942.8|41922.8|41
1633522400000|2021-10-06 12:13:20|41946.3|41926.3|41945.3|41925.3|41947.8|41927.8|41944.2|41924.2|20
1633522410000|2021-10-06 12:13:30|41950.3|41930.3|41959.2|41939.2|41961.7|41941.7|41950.3|41930.3|15
1633522420000|2021-10-06 12:13:40|41958.2|41938.2|41957.1|41937.1|41961.7|41941.7|41954.2|41934.2|11
1633522430000|2021-10-06 12:13:50|41959.2|41939.2|41985.7|41965.7|41985.7|41965.7|41959.2|41939.2|43
1633522440000|2021-10-06 12:14:00|41987.1|41967.1|42016.7|41996.7|42017.8|41997.8|41987.1|41967.1|31
1633522450000|2021-10-06 12:14:10|42019.2|41999.2|42015.3|41995.3|42020.7|42000.7|42015.3|41995.3|16
1633522460000|2021-10-06 12:14:20|42016.7|41996.7|42054.8|42034.8|42054.8|42034.8|42016.7|41996.7|51
1633522470000|2021-10-06 12:14:30|42060.3|42040.3|42079.2|42059.2|42079.2|42059.2|42033.8|42013.8|61
1633522480000|2021-10-06 12:14:40|42076.3|42056.3|42111.3|42091.3|42115.3|42095.3|42066.3|42046.3|48
1633522490000|2021-10-06 12:14:50|42107.8|42087.8|42074.2|42054.2|42107.8|42087.8|42056.3|42036.3|31
1633522500000|2021-10-06 12:15:00|42075.3|42055.3|42097.8|42077.8|42100.3|42080.3|42075.3|42055.3|58
1633522510000|2021-10-06 12:15:10|42095.3|42075.3|42017.3|41997.3|42095.3|42075.3|42017.3|41997.3|49
1633522520000|2021-10-06 12:15:20|42022.8|42002.8|42025.3|42005.3|42030.3|42010.3|42022.8|42002.8|21
1633522530000|2021-10-06 12:15:30|42024.2|42004.2|41989.2|41969.2|42024.2|42004.2|41987.8|41967.8|33
1633522540000|2021-10-06 12:15:40|41987.8|41967.8|42005.3|41985.3|42007.8|41987.8|41975.3|41955.3|14
1633522550000|2021-10-06 12:15:50|41980.9|41960.9|41989.2|41969.2|41989.2|41969.2|41972.8|41952.8|13
1633522560000|2021-10-06 12:16:00|41990.3|41970.3|42000.3|41980.3|42000.3|41980.3|41980.3|41960.3|23
1633522570000|2021-10-06 12:16:10|42003.2|41983.2|42007.8|41987.8|42019.2|41999.2|41997.8|41977.8|36
1633522580000|2021-10-06 12:16:20|42011.7|41991.7|42007.8|41987.8|42029.2|42009.2|42007.8|41987.8|45
1633522590000|2021-10-06 12:16:30|42006.7|41986.7|42010.3|41990.3|42010.3|41990.3|42005.3|41985.3|14
1633522600000|2021-10-06 12:16:40|||||||||2
1633522610000|2021-10-06 12:16:50|42008.8|41988.8|42004.2|41984.2|42008.8|41988.8|42004.2|41984.2|27
1633522620000|2021-10-06 12:17:00|42000.7|41980.7|42005.7|41985.7|42038.2|42018.2|42000.7|41980.7|42
1633522630000|2021-10-06 12:17:10|42007.1|41987.1|42030.7|42010.7|42035.7|42015.7|42007.1|41987.1|26
1633522640000|2021-10-06 12:17:20|42027.7|42007.7|42015.7|41995.7|42027.7|42007.7|42015.7|41995.7|28
1633522650000|2021-10-06 12:17:30|42018.2|41998.2|41996.7|41976.7|42020.7|42000.7|41996.7|41976.7|16
1633522660000|2021-10-06 12:17:40|41993.2|41973.2|41956.1|41936.1|41993.2|41973.2|41953.2|41933.2|61
1633522670000|2021-10-06 12:17:50|41952.1|41932.1|41936.5|41916.5|41952.1|41932.1|41933.6|41913.6|25
1633522680000|2021-10-06 12:18:00|41940|41920|41960.7|41940.7|41976.1|41956.1|41939.6|41919.6|53
1633522690000|2021-10-06 12:18:10|41959.6|41939.6|41983.6|41963.6|41983.6|41963.6|41958.6|41938.6|22
1633522700000|2021-10-06 12:18:20|41969.6|41949.6|41956.1|41936.1|41969.6|41949.6|41956.1|41936.1|9
1633522710000|2021-10-06 12:18:30|41952.5|41932.5|41951.1|41931.1|41953.6|41933.6|41950|41930|3
1633522720000|2021-10-06 12:18:40|41953.6|41933.6|41957.1|41937.1|41958.6|41938.6|41953.6|41933.6|2
1633522730000|2021-10-06 12:18:50|41958.6|41938.6|41961.1|41941.1|41963.6|41943.6|41958.6|41938.6|5
1633522740000|2021-10-06 12:19:00|41959.6|41939.6|41933.6|41913.6|41963.6|41943.6|41928.6|41908.6|25
1633522750000|2021-10-06 12:19:10|41932.5|41912.5|41933.6|41913.6|41933.6|41913.6|41928.6|41908.6|2
1633522760000|2021-10-06 12:19:20|41932.1|41912.1|41956.1|41936.1|41956.1|41936.1|41932.1|41912.1|5
1633522770000|2021-10-06 12:19:30|41958.6|41938.6|41943.6|41923.6|41958.6|41938.6|41941.1|41921.1|12
1633522780000|2021-10-06 12:19:40|41945|41925|41908.6|41888.6|41946.1|41926.1|41908.6|41888.6|17
1633522790000|2021-10-06 12:19:50|41910|41890|41894.6|41874.6|41913.6|41893.6|41893.2|41873.2|32
1633522800000|2021-10-06 12:20:00|41898.6|41878.6|41928.2|41908.2|41928.2|41908.2|41898.6|41878.6|21
1633522810000|2021-10-06 12:20:10|41929.2|41909.2|41955.7|41935.7|41955.7|41935.7|41928.2|41908.2|11
1633522820000|2021-10-06 12:20:20|41954.2|41934.2|41950.7|41930.7|41954.2|41934.2|41949.2|41929.2|13
1633522830000|2021-10-06 12:20:30|41952.1|41932.1|41947.1|41927.1|41953.2|41933.2|41941.7|41921.7|18
1633522840000|2021-10-06 12:20:40|41948.6|41928.6|41956.7|41936.7|41959.6|41939.6|41948.6|41928.6|8
1633522850000|2021-10-06 12:20:50|41954.6|41934.6|41957.1|41937.1|41959.6|41939.6|41954.6|41934.6|4
1633522860000|2021-10-06 12:21:00|41958.6|41938.6|41958.6|41938.6|41965|41945|41958.6|41938.6|18
1633522870000|2021-10-06 12:21:10|41955.6|41935.6|41948.6|41928.6|41955.6|41935.6|41944.6|41924.6|4
1633522880000|2021-10-06 12:21:20|41946.1|41926.1|41948.6|41928.6|41948.6|41928.6|41943.6|41923.6|12
1633522890000|2021-10-06 12:21:30|41946.1|41926.1|41946.1|41926.1|41946.1|41926.1|41943.6|41923.6|12
1633522900000|2021-10-06 12:21:40|41948.6|41928.6|41952.5|41932.5|41952.5|41932.5|41948.6|41928.6|6
1633522910000|2021-10-06 12:21:50|41953.6|41933.6|41953.6|41933.6|41956.1|41936.1|41949|41929|10
1633522920000|2021-10-06 12:22:00|41950.6|41930.6|41938.6|41918.6|41950.6|41930.6|41938.6|41918.6|3
1633522930000|2021-10-06 12:22:10|41935.6|41915.6|41908.6|41888.6|41935.6|41915.6|41904.6|41884.6|22
1633522940000|2021-10-06 12:22:20|41911.1|41891.1|41894.6|41874.6|41911.1|41891.1|41888.6|41868.6|13
1633522950000|2021-10-06 12:22:30|41894.2|41874.2|41872.7|41852.7|41894.2|41874.2|41870.6|41850.6|27
1633522960000|2021-10-06 12:22:40|41868.1|41848.1|41875.6|41855.6|41880.6|41860.6|41863.1|41843.1|19
1633522970000|2021-10-06 12:22:50|41898.1|41878.1|41960.6|41940.6|41960.6|41940.6|41898.1|41878.1|14
1633522980000|2021-10-06 12:23:00|41957.7|41937.7|41953.1|41933.1|41957.7|41937.7|41953.1|41933.1|18
1633522990000|2021-10-06 12:23:10|41949.2|41929.2|41925.6|41905.6|41950.6|41930.6|41918.1|41898.1|16
1633523000000|2021-10-06 12:23:20|41928.1|41908.1|41930.6|41910.6|41930.6|41910.6|41920.6|41900.6|19
1633523010000|2021-10-06 12:23:30|41925.6|41905.6|41925.6|41905.6|41928.1|41908.1|41923.1|41903.1|10
1633523020000|2021-10-06 12:23:40|41930.6|41910.6|41928.6|41908.6|41930.6|41910.6|41925.6|41905.6|0
1633523030000|2021-10-06 12:23:50|41930.6|41910.6|41928.1|41908.1|41933.1|41913.1|41925.6|41905.6|35
1633523040000|2021-10-06 12:24:00|41920.6|41900.6|41888.1|41868.1|41920.6|41900.6|41888.1|41868.1|8
1633523050000|2021-10-06 12:24:10|41886.7|41866.7|41892.1|41872.1|41892.1|41872.1|41885.6|41865.6|8
1633523060000|2021-10-06 12:24:20|41890.6|41870.6|41891.7|41871.7|41891.7|41871.7|41890.6|41870.6|17
1633523070000|2021-10-06 12:24:30|41888.1|41868.1|41885.6|41865.6|41888.1|41868.1|41880.6|41860.6|10
1633523080000|2021-10-06 12:24:40|41880.6|41860.6|41870.6|41850.6|41880.6|41860.6|41868.1|41848.1|8
1633523090000|2021-10-06 12:24:50|41871.7|41851.7|41870.6|41850.6|41873.1|41853.1|41870.6|41850.6|10
1633523100000|2021-10-06 12:25:00|41869.2|41849.2|41868.1|41848.1|41869.2|41849.2|41866.7|41846.7|3
1633523110000|2021-10-06 12:25:10|41866.7|41846.7|41845.6|41825.6|41866.7|41846.7|41845.6|41825.6|13
1633523120000|2021-10-06 12:25:20|41854.4|41834.4|41870.6|41850.6|41885.6|41865.6|41854.4|41834.4|33
1633523130000|2021-10-06 12:25:30|41868.1|41848.1|41859.2|41839.2|41870.6|41850.6|41859.2|41839.2|10
1633523140000|2021-10-06 12:25:40|41856.3|41836.3|41869.2|41849.2|41871.7|41851.7|41850.6|41830.6|33
1633523150000|2021-10-06 12:25:50|41870.6|41850.6|41885.2|41865.2|41885.2|41865.2|41870.6|41850.6|3
1633523160000|2021-10-06 12:26:00|41887.7|41867.7|41918.1|41898.1|41918.1|41898.1|41887.7|41867.7|16
1633523170000|2021-10-06 12:26:10|41919.2|41899.2|41925.2|41905.2|41926.7|41906.7|41919.2|41899.2|4
1633523180000|2021-10-06 12:26:20|41927.7|41907.7|41927.7|41907.7|41930.2|41910.2|41927.7|41907.7|2
1633523190000|2021-10-06 12:26:30|41929.2|41909.2|41947.7|41927.7|41947.7|41927.7|41929.2|41909.2|12
1633523200000|2021-10-06 12:26:40|41950.2|41930.2|41951.7|41931.7|41960.2|41940.2|41950.2|41930.2|22
1633523210000|2021-10-06 12:26:50|41953.1|41933.1|41945.2|41925.2|41954.2|41934.2|41945.2|41925.2|11
1633523220000|2021-10-06 12:27:00|41946.7|41926.7|41942.7|41922.7|41946.7|41926.7|41942.7|41922.7|4
1633523230000|2021-10-06 12:27:10|41941.3|41921.3|41935.2|41915.2|41941.3|41921.3|41935.2|41915.2|8
1633523240000|2021-10-06 12:27:20|41936.3|41916.3|41932.7|41912.7|41937.7|41917.7|41932.7|41912.7|3
1633523250000|2021-10-06 12:27:30|41933.8|41913.8|41937.7|41917.7|41940.2|41920.2|41932.7|41912.7|6
1633523260000|2021-10-06 12:27:40|41936.3|41916.3|41932.7|41912.7|41936.3|41916.3|41931.7|41911.7|8
1633523270000|2021-10-06 12:27:50|41927.7|41907.7|41922.7|41902.7|41927.7|41907.7|41922.7|41902.7|2
1633523280000|2021-10-06 12:28:00|||||||||1
1633523290000|2021-10-06 12:28:10|41925.2|41905.2|41940.2|41920.2|41940.2|41920.2|41925.2|41905.2|8
1633523300000|2021-10-06 12:28:20|41947.7|41927.7|41945.2|41925.2|41947.7|41927.7|41945.2|41925.2|4
1633523310000|2021-10-06 12:28:30|41943.8|41923.8|41937.7|41917.7|41943.8|41923.8|41935.2|41915.2|3
1633523320000|2021-10-06 12:28:40|41930.2|41910.2|41937.7|41917.7|41937.7|41917.7|41930.2|41910.2|6
1633523330000|2021-10-06 12:28:50|41936.3|41916.3|41932.7|41912.7|41936.3|41916.3|41932.7|41912.7|3
1633523340000|2021-10-06 12:29:00|41935.2|41915.2|41936.3|41916.3|41936.3|41916.3|41932.7|41912.7|8
1633523350000|2021-10-06 12:29:10|41940.2|41920.2|41945.2|41925.2|41945.2|41925.2|41940.2|41920.2|6
1633523360000|2021-10-06 12:29:20|41946.7|41926.7|41942.7|41922.7|41947.7|41927.7|41942.7|41922.7|0
1633523370000|2021-10-06 12:29:30|41941.3|41921.3|41942.7|41922.7|41942.7|41922.7|41940.2|41920.2|3
1633523380000|2021-10-06 12:29:40|41937.7|41917.7|41937.7|41917.7|41942.7|41922.7|41937.7|41917.7|4
1633523390000|2021-10-06 12:29:50|||||||||2
1633523400000|2021-10-06 12:30:00|41939.2|41919.2|41934.2|41914.2|41942.7|41922.7|41925.2|41905.2|17
1633523410000|2021-10-06 12:30:10|41936.7|41916.7|41945.2|41925.2|41947.7|41927.7|41936.7|41916.7|10
1633523420000|2021-10-06 12:30:20|41941.3|41921.3|41932.7|41912.7|41941.3|41921.3|41932.7|41912.7|1
1633523430000|2021-10-06 12:30:30|41935.6|41915.6|41937.7|41917.7|41937.7|41917.7|41928.8|41908.8|3
1633523440000|2021-10-06 12:30:40|41935.2|41915.2|41922.7|41902.7|41935.2|41915.2|41922.7|41902.7|10
1633523450000|2021-10-06 12:30:50|||||||||1
1633523460000|2021-10-06 12:31:00|41920.6|41900.6|41900.2|41880.2|41920.6|41900.6|41897.7|41877.7|16
1633523470000|2021-10-06 12:31:10|41902.7|41882.7|41915.2|41895.2|41915.2|41895.2|41902.7|41882.7|8
1633523480000|2021-10-06 12:31:20|41916.7|41896.7|41911.3|41891.3|41917.7|41897.7|41911.3|41891.3|9
1633523490000|2021-10-06 12:31:30|41908.8|41888.8|41928.1|41908.1|41928.1|41908.1|41908.8|41888.8|15
1633523500000|2021-10-06 12:31:40|41929.2|41909.2|41947.7|41927.7|41947.7|41927.7|41929.2|41909.2|16
1633523510000|2021-10-06 12:31:50|41949.2|41929.2|41945.2|41925.2|41949.2|41929.2|41945.2|41925.2|7
1633523520000|2021-10-06 12:32:00|41946.7|41926.7|41932.7|41912.7|41950.2|41930.2|41932.7|41912.7|10
1633523530000|2021-10-06 12:32:10|41930.2|41910.2|41907.7|41887.7|41930.2|41910.2|41905.2|41885.2|10
1633523540000|2021-10-06 12:32:20|41906.3|41886.3|41872.7|41852.7|41906.3|41886.3|41872.7|41852.7|8
1633523550000|2021-10-06 12:32:30|41873.8|41853.8|41885.2|41865.2|41885.2|41865.2|41873.8|41853.8|8
1633523560000|2021-10-06 12:32:40|41886.3|41866.3|41892.7|41872.7|41892.7|41872.7|41885.2|41865.2|3
1633523570000|2021-10-06 12:32:50|41895.2|41875.2|41902.7|41882.7|41905.2|41885.2|41895.2|41875.2|4
1633523580000|2021-10-06 12:33:00|41901.3|41881.3|41897.7|41877.7|41901.3|41881.3|41892.7|41872.7|13
1633523590000|2021-10-06 12:33:10|41892.7|41872.7|41885.2|41865.2|41892.7|41872.7|41882.7|41862.7|5
1633523600000|2021-10-06 12:33:20|41883.8|41863.8|41886.7|41866.7|41891.7|41871.7|41883.8|41863.8|13
1633523610000|2021-10-06 12:33:30|41887.7|41867.7|41897.7|41877.7|41897.7|41877.7|41887.7|41867.7|3
1633523620000|2021-10-06 12:33:40|41896.7|41876.7|41886.3|41866.3|41896.7|41876.7|41880.2|41860.2|7
1633523630000|2021-10-06 12:33:50|41887.7|41867.7|41890.2|41870.2|41892.7|41872.7|41887.7|41867.7|2
1633523640000|2021-10-06 12:34:00|41891.7|41871.7|41892.7|41872.7|41892.7|41872.7|41887.7|41867.7|2
1633523650000|2021-10-06 12:34:10|41895.2|41875.2|41900.2|41880.2|41900.2|41880.2|41895.2|41875.2|1
1633523660000|2021-10-06 12:34:20|41901.7|41881.7|41901.3|41881.3|41907.7|41887.7|41901.3|41881.3|1
1633523670000|2021-10-06 12:34:30|41899.8|41879.8|41897.7|41877.7|41901.3|41881.3|41897.7|41877.7|2
1633523680000|2021-10-06 12:34:40|41900.6|41880.6|41902.7|41882.7|41902.7|41882.7|41900.6|41880.6|2
1633523690000|2021-10-06 12:34:50|41897.7|41877.7|41897.7|41877.7|41897.7|41877.7|41897.7|41877.7|0
1633523700000|2021-10-06 12:35:00|41893.8|41873.8|41891.7|41871.7|41893.8|41873.8|41870.2|41850.2|11
1633523710000|2021-10-06 12:35:10|41890.2|41870.2|41882.7|41862.7|41890.2|41870.2|41880.2|41860.2|7
1633523720000|2021-10-06 12:35:20|41881.7|41861.7|41882.7|41862.7|41887.7|41867.7|41880.2|41860.2|9
1633523730000|2021-10-06 12:35:30|41881.3|41861.3|41880.2|41860.2|41881.3|41861.3|41880.2|41860.2|1
1633523740000|2021-10-06 12:35:40|41877.7|41857.7|41857.7|41837.7|41877.7|41857.7|41857.7|41837.7|7
1633523750000|2021-10-06 12:35:50|41860.6|41840.6|41877.7|41857.7|41877.7|41857.7|41860.6|41840.6|15
1633523760000|2021-10-06 12:36:00|41874.8|41854.8|41860.2|41840.2|41877.7|41857.7|41860.2|41840.2|3
1633523770000|2021-10-06 12:36:10|41858.8|41838.8|41856.7|41836.7|41858.8|41838.8|41856.7|41836.7|1
1633523780000|2021-10-06 12:36:20|41857.7|41837.7|41857.7|41837.7|41857.7|41837.7|41857.7|41837.7|0
1633523790000|2021-10-06 12:36:30|41856.7|41836.7|41854.2|41834.2|41856.7|41836.7|41854.2|41834.2|2
1633523800000|2021-10-06 12:36:40|41855.2|41835.2|41851.7|41831.7|41855.2|41835.2|41851.7|41831.7|0
1633523810000|2021-10-06 12:36:50|41855.2|41835.2|41852.7|41832.7|41855.2|41835.2|41851.7|41831.7|2
1633523820000|2021-10-06 12:37:00|41851.7|41831.7|41856.7|41836.7|41856.7|41836.7|41851.7|41831.7|1
1633523830000|2021-10-06 12:37:10|41852.7|41832.7|41852.7|41832.7|41852.7|41832.7|41852.7|41832.7|1
1633523840000|2021-10-06 12:37:20|41855.2|41835.2|41855.2|41835.2|41855.2|41835.2|41855.2|41835.2|1
1633523850000|2021-10-06 12:37:30|41852.7|41832.7|41832.7|41812.7|41852.7|41832.7|41829.8|41809.8|20
1633523860000|2021-10-06 12:37:40|41834.2|41814.2|41836.3|41816.3|41837.7|41817.7|41833.8|41813.8|6
1633523870000|2021-10-06 12:37:50|41835.2|41815.2|41830.2|41810.2|41835.2|41815.2|41830.2|41810.2|6
1633523880000|2021-10-06 12:38:00|41828.8|41808.8|41817.7|41797.7|41828.8|41808.8|41815.2|41795.2|23
1633523890000|2021-10-06 12:38:10|41816.3|41796.3|41807.7|41787.7|41816.3|41796.3|41807.7|41787.7|4
1633523900000|2021-10-06 12:38:20|41808.8|41788.8|41815.2|41795.2|41816.3|41796.3|41808.8|41788.8|22
1633523910000|2021-10-06 12:38:30|41814.2|41794.2|41808.8|41788.8|41814.2|41794.2|41808.8|41788.8|0
1633523920000|2021-10-06 12:38:40|41811.3|41791.3|41805.2|41785.2|41811.3|41791.3|41803.8|41783.8|5
1633523930000|2021-10-06 12:38:50|41806.3|41786.3|41809.2|41789.2|41809.2|41789.2|41805.2|41785.2|5
1633523940000|2021-10-06 12:39:00|41810.6|41790.6|41814.2|41794.2|41814.2|41794.2|41810.6|41790.6|2
1633523950000|2021-10-06 12:39:10|41812.7|41792.7|41831.7|41811.7|41831.7|41811.7|41812.7|41792.7|6
1633523960000|2021-10-06 12:39:20|41829.2|41809.2|41832.7|41812.7|41832.7|41812.7|41829.2|41809.2|1
1633523970000|2021-10-06 12:39:30|41831.7|41811.7|41828.8|41808.8|41831.7|41811.7|41828.8|41808.8|4
1633523980000|2021-10-06 12:39:40|41827.3|41807.3|41825.2|41805.2|41827.3|41807.3|41825.2|41805.2|6
1633523990000|2021-10-06 12:39:50|41822.3|41802.3|41817.7|41797.7|41822.3|41802.3|41817.7|41797.7|3
1633524000000|2021-10-06 12:40:00|41820.2|41800.2|41830.2|41810.2|41830.2|41810.2|41820.2|41800.2|9
1633524010000|2021-10-06 12:40:10|41829.2|41809.2|41817.7|41797.7|41829.2|41809.2|41807.7|41787.7|7
1633524020000|2021-10-06 12:40:20|41821.7|41801.7|41821.7|41801.7|41821.7|41801.7|41821.7|41801.7|1
1633524030000|2021-10-06 12:40:30|41826.7|41806.7|41819.2|41799.2|41827.7|41807.7|41819.2|41799.2|7
1633524040000|2021-10-06 12:40:40|41817.7|41797.7|41815.2|41795.2|41820.2|41800.2|41815.2|41795.2|6
1633524050000|2021-10-06 12:40:50|41812.7|41792.7|41816.7|41796.7|41817.7|41797.7|41812.7|41792.7|7
1633524060000|2021-10-06 12:41:00|41817.7|41797.7|41812.7|41792.7|41817.7|41797.7|41810.2|41790.2|0
1633524070000|2021-10-06 12:41:10|41814.2|41794.2|41819.6|41799.6|41819.6|41799.6|41814.2|41794.2|4
1633524080000|2021-10-06 12:41:20|41820.6|41800.6|41822.7|41802.7|41822.7|41802.7|41820.6|41800.6|3
1633524090000|2021-10-06 12:41:30|41825.6|41805.6|41840.2|41820.2|41840.2|41820.2|41825.6|41805.6|6
1633524100000|2021-10-06 12:41:40|41838.8|41818.8|41832.7|41812.7|41838.8|41818.8|41832.7|41812.7|5
1633524110000|2021-10-06 12:41:50|41830.2|41810.2|41832.7|41812.7|41833.8|41813.8|41830.2|41810.2|1
1633524120000|2021-10-06 12:42:00|41835.6|41815.6|41840.2|41820.2|41841.7|41821.7|41832.7|41812.7|2
1633524130000|2021-10-06 12:42:10|41842.7|41822.7|41848.8|41828.8|41854.2|41834.2|41842.7|41822.7|17
1633524140000|2021-10-06 12:42:20|41847.7|41827.7|41836.3|41816.3|41847.7|41827.7|41836.3|41816.3|6
1633524150000|2021-10-06 12:42:30|41835.2|41815.2|41830.2|41810.2|41837.7|41817.7|41827.7|41807.7|6
1633524160000|2021-10-06 12:42:40|||||||||1
1633524170000|2021-10-06 12:42:50|41831.3|41811.3|41832.7|41812.7|41835.2|41815.2|41830.2|41810.2|5
1633524180000|2021-10-06 12:43:00|41835.2|41815.2|41832.7|41812.7|41835.2|41815.2|41832.7|41812.7|0
1633524190000|2021-10-06 12:43:10|41834.2|41814.2|41832.7|41812.7|41835.2|41815.2|41827.7|41807.7|13
1633524200000|2021-10-06 12:43:20|41835.2|41815.2|41842.7|41822.7|41842.7|41822.7|41835.2|41815.2|5
1633524210000|2021-10-06 12:43:30|41845.2|41825.2|41843.8|41823.8|41847.7|41827.7|41843.8|41823.8|5
1633524220000|2021-10-06 12:43:40|41840.2|41820.2|41837.7|41817.7|41840.2|41820.2|41827.7|41807.7|9
1633524230000|2021-10-06 12:43:50|41839.2|41819.2|41847.7|41827.7|41855.2|41835.2|41839.2|41819.2|9
1633524240000|2021-10-06 12:44:00|41850.2|41830.2|41847.7|41827.7|41850.2|41830.2|41847.7|41827.7|5
1633524250000|2021-10-06 12:44:10|41850.2|41830.2|41852.7|41832.7|41852.7|41832.7|41850.2|41830.2|1
1633524260000|2021-10-06 12:44:20|41857.7|41837.7|41822.7|41802.7|41870.2|41850.2|41817.7|41797.7|36
1633524270000|2021-10-06 12:44:30|41827.7|41807.7|41832.7|41812.7|41832.7|41812.7|41827.7|41807.7|6
1633524280000|2021-10-06 12:44:40|41835.2|41815.2|41835.2|41815.2|41835.2|41815.2|41835.2|41815.2|4
1633524290000|2021-10-06 12:44:50|41836.7|41816.7|41835.2|41815.2|41837.7|41817.7|41832.7|41812.7|3
1633524300000|2021-10-06 12:45:00|41833.8|41813.8|41819.8|41799.8|41837.7|41817.7|41819.8|41799.8|10
1633524310000|2021-10-06 12:45:10|41816.3|41796.3|41830.2|41810.2|41830.2|41810.2|41816.3|41796.3|8
1633524320000|2021-10-06 12:45:20|41815.2|41795.2|41812.7|41792.7|41815.2|41795.2|41812.7|41792.7|6
1633524330000|2021-10-06 12:45:30|41813.8|41793.8|41807.7|41787.7|41813.8|41793.8|41807.7|41787.7|4
1633524340000|2021-10-06 12:45:40|41809.2|41789.2|41807.7|41787.7|41812.7|41792.7|41807.7|41787.7|3
1633524350000|2021-10-06 12:45:50|41805.2|41785.2|41802.7|41782.7|41805.2|41785.2|41802.7|41782.7|2
1633524360000|2021-10-06 12:46:00|41799.8|41779.8|41775.6|41755.6|41799.8|41779.8|41774.2|41754.2|53
1633524370000|2021-10-06 12:46:10|41776.3|41756.3|41763.8|41743.8|41777.7|41757.7|41763.8|41743.8|16
1633524380000|2021-10-06 12:46:20|41762.3|41742.3|41747.7|41727.7|41762.3|41742.3|41740.2|41720.2|22
1633524390000|2021-10-06 12:46:30|41749.2|41729.2|41749.2|41729.2|41752.7|41732.7|41743.8|41723.8|29
1633524400000|2021-10-06 12:46:40|41751.7|41731.7|41750.2|41730.2|41753.8|41733.8|41750.2|41730.2|4
1633524410000|2021-10-06 12:46:50|41755.2|41735.2|41777.7|41757.7|41777.7|41757.7|41755.2|41735.2|21
1633524420000|2021-10-06 12:47:00|41775.2|41755.2|41772.7|41752.7|41775.2|41755.2|41770.2|41750.2|5
1633524430000|2021-10-06 12:47:10|41769.2|41749.2|41772.7|41752.7|41772.7|41752.7|41769.2|41749.2|1
1633524440000|2021-10-06 12:47:20|41775.2|41755.2|41763.8|41743.8|41775.2|41755.2|41761.3|41741.3|10
1633524450000|2021-10-06 12:47:30|41765.2|41745.2|41755.2|41735.2|41765.2|41745.2|41755.2|41735.2|13
1633524460000|2021-10-06 12:47:40|41759.2|41739.2|41756.7|41736.7|41759.2|41739.2|41756.7|41736.7|3
1633524470000|2021-10-06 12:47:50|41755.2|41735.2|41747.7|41727.7|41755.2|41735.2|41747.7|41727.7|1
1633524480000|2021-10-06 12:48:00|41745.2|41725.2|41737.7|41717.7|41745.2|41725.2|41737.7|41717.7|26
1633524490000|2021-10-06 12:48:10|41736.3|41716.3|41731.3|41711.3|41738.8|41718.8|41731.3|41711.3|13
1633524500000|2021-10-06 12:48:20|41730.2|41710.2|41727.7|41707.7|41730.2|41710.2|41727.7|41707.7|1
1633524510000|2021-10-06 12:48:30|41724.8|41704.8|41723.8|41703.8|41725.2|41705.2|41722.7|41702.7|24
1633524520000|2021-10-06 12:48:40|41722.7|41702.7|41717.3|41697.3|41722.7|41702.7|41715.2|41695.2|13
1633524530000|2021-10-06 12:48:50|41718.8|41698.8|41727.7|41707.7|41727.7|41707.7|41718.8|41698.8|8
1633524540000|2021-10-06 12:49:00|41729.2|41709.2|41736.7|41716.7|41736.7|41716.7|41729.2|41709.2|13
1633524550000|2021-10-06 12:49:10|41737.7|41717.7|41737.7|41717.7|41737.7|41717.7|41735.2|41715.2|1
1633524560000|2021-10-06 12:49:20|41740.2|41720.2|41735.2|41715.2|41740.2|41720.2|41735.2|41715.2|2
1633524570000|2021-10-06 12:49:30|41733.8|41713.8|41737.7|41717.7|41737.7|41717.7|41732.7|41712.7|1
1633524580000|2021-10-06 12:49:40|41732.7|41712.7|41740.2|41720.2|41740.2|41720.2|41732.7|41712.7|0
1633524590000|2021-10-06 12:49:50|41742.7|41722.7|41742.7|41722.7|41742.7|41722.7|41742.7|41722.7|1
1633524600000|2021-10-06 12:50:00|41744.2|41724.2|41742.7|41722.7|41748.1|41728.1|41742.7|41722.7|5
1633524610000|2021-10-06 12:50:10|41741.3|41721.3|41740.2|41720.2|41741.3|41721.3|41740.2|41720.2|3
1633524620000|2021-10-06 12:50:20|41735.2|41715.2|41735.2|41715.2|41735.2|41715.2|41735.2|41715.2|7
1633524630000|2021-10-06 12:50:30|41736.3|41716.3|41735.2|41715.2|41736.3|41716.3|41735.2|41715.2|1
1633524640000|2021-10-06 12:50:40|41736.3|41716.3|41737.7|41717.7|41738.8|41718.8|41735.2|41715.2|9
1633524650000|2021-10-06 12:50:50|41735.2|41715.2|41737.7|41717.7|41737.7|41717.7|41735.2|41715.2|0
1633524660000|2021-10-06 12:51:00|41734.8|41714.8|41732.7|41712.7|41734.8|41714.8|41732.7|41712.7|1
1633524670000|2021-10-06 12:51:10|41737.7|41717.7|41737.7|41717.7|41737.7|41717.7|41737.7|41717.7|4
1633524680000|2021-10-06 12:51:20|41736.3|41716.3|41727.7|41707.7|41737.7|41717.7|41725.2|41705.2|5
1633524690000|2021-10-06 12:51:30|41725.2|41705.2|41725.2|41705.2|41725.2|41705.2|41725.2|41705.2|1
1633524700000|2021-10-06 12:51:40|||||||||1
1633524710000|2021-10-06 12:51:50|41722.7|41702.7|41737.7|41717.7|41737.7|41717.7|41722.7|41702.7|7
1633524720000|2021-10-06 12:52:00|41732.7|41712.7|41735.2|41715.2|41737.7|41717.7|41732.7|41712.7|5
1633524730000|2021-10-06 12:52:10|41732.7|41712.7|41730.2|41710.2|41735.2|41715.2|41730.2|41710.2|2
1633524740000|2021-10-06 12:52:20|41735.2|41715.2|41736.7|41716.7|41736.7|41716.7|41735.2|41715.2|2
1633524750000|2021-10-06 12:52:30|41737.7|41717.7|41737.7|41717.7|41737.7|41717.7|41735.2|41715.2|3
1633524760000|2021-10-06 12:52:40|41735.2|41715.2|41716.7|41696.7|41735.2|41715.2|41716.7|41696.7|15
1633524770000|2021-10-06 12:52:50|41718.1|41698.1|41719.2|41699.2|41719.2|41699.2|41718.1|41698.1|7
1633524780000|2021-10-06 12:53:00|41715.2|41695.2|41717.7|41697.7|41717.7|41697.7|41715.2|41695.2|8
1633524790000|2021-10-06 12:53:10|41721.3|41701.3|41723.8|41703.8|41723.8|41703.8|41721.3|41701.3|2
1633524800000|2021-10-06 12:53:20|41724.8|41704.8|41725.2|41705.2|41725.2|41705.2|41723.8|41703.8|4
1633524810000|2021-10-06 12:53:30|41727.7|41707.7|41731.7|41711.7|41731.7|41711.7|41727.7|41707.7|3
1633524820000|2021-10-06 12:53:40|41732.7|41712.7|41732.7|41712.7|41732.7|41712.7|41732.7|41712.7|0
1633524830000|2021-10-06 12:53:50|41737.7|41717.7|41737.7|41717.7|41737.7|41717.7|41737.7|41717.7|1
1633524840000|2021-10-06 12:54:00|41740.2|41720.2|41751.7|41731.7|41751.7|41731.7|41740.2|41720.2|11
1633524850000|2021-10-06 12:54:10|41754.2|41734.2|41751.7|41731.7|41759.2|41739.2|41751.7|41731.7|15
1633524860000|2021-10-06 12:54:20|41752.7|41732.7|41756.7|41736.7|41756.7|41736.7|41752.7|41732.7|2
1633524870000|2021-10-06 12:54:30|41755.2|41735.2|41749.8|41729.8|41755.2|41735.2|41747.7|41727.7|11
1633524880000|2021-10-06 12:54:40|41752.7|41732.7|41755.2|41735.2|41756.2|41736.2|41751.2|41731.2|11
1633524890000|2021-10-06 12:54:50|41754.2|41734.2|41750.2|41730.2|41754.2|41734.2|41750.2|41730.2|1
1633524900000|2021-10-06 12:55:00|41752.7|41732.7|41745.2|41725.2|41752.7|41732.7|41745.2|41725.2|3
1633524910000|2021-10-06 12:55:10|41742.7|41722.7|41740.2|41720.2|41742.7|41722.7|41740.2|41720.2|21
1633524920000|2021-10-06 12:55:20|41741.2|41721.2|41758.7|41738.7|41758.7|41738.7|41741.2|41721.2|11
1633524930000|2021-10-06 12:55:30|41759.8|41739.8|41769.8|41749.8|41769.8|41749.8|41759.8|41739.8|4
1633524940000|2021-10-06 12:55:40|41772.3|41752.3|41779.8|41759.8|41789.8|41769.8|41772.3|41752.3|29
1633524950000|2021-10-06 12:55:50|41778.3|41758.3|41769.8|41749.8|41778.3|41758.3|41769.8|41749.8|0
1633524960000|2021-10-06 12:56:00|41765.8|41745.8|41760.8|41740.8|41765.8|41745.8|41760.8|41740.8|10
1633524970000|2021-10-06 12:56:10|41759.8|41739.8|41754.8|41734.8|41759.8|41739.8|41754.8|41734.8|4
1633524980000|2021-10-06 12:56:20|41749.8|41729.8|41729.8|41709.8|41749.8|41729.8|41729.8|41709.8|4
1633524990000|2021-10-06 12:56:30|41732.3|41712.3|41754.8|41734.8|41754.8|41734.8|41732.3|41712.3|3
1633525000000|2021-10-06 12:56:40|41752.3|41732.3|41749.8|41729.8|41752.3|41732.3|41749.8|41729.8|2
1633525010000|2021-10-06 12:56:50|41757.3|41737.3|41757.3|41737.3|41757.3|41737.3|41757.3|41737.3|9
1633525020000|2021-10-06 12:57:00|41762.3|41742.3|41770.8|41750.8|41773.7|41753.7|41762.3|41742.3|13
1633525030000|2021-10-06 12:57:10|41769.8|41749.8|41774.8|41754.8|41774.8|41754.8|41769.8|41749.8|1
1633525040000|2021-10-06 12:57:20|41777.3|41757.3|41777.3|41757.3|41782.3|41762.3|41777.3|41757.3|6
1633525050000|2021-10-06 12:57:30|41779.8|41759.8|41775.8|41755.8|41779.8|41759.8|41775.8|41755.8|6
1633525060000|2021-10-06 12:57:40|41774.8|41754.8|41769.8|41749.8|41774.8|41754.8|41769.8|41749.8|4
1633525070000|2021-10-06 12:57:50|41772.3|41752.3|41774.8|41754.8|41774.8|41754.8|41772.3|41752.3|0
1633525080000|2021-10-06 12:58:00|41770.8|41750.8|41772.3|41752.3|41774.8|41754.8|41769.8|41749.8|3
1633525090000|2021-10-06 12:58:10|41774.8|41754.8|41819.8|41799.8|41819.8|41799.8|41774.8|41754.8|13
1633525100000|2021-10-06 12:58:20|41817.3|41797.3|41840.8|41820.8|41841.2|41821.2|41817.3|41797.3|47
1633525110000|2021-10-06 12:58:30|41842.3|41822.3|41854.8|41834.8|41854.8|41834.8|41842.3|41822.3|13
1633525120000|2021-10-06 12:58:40|41853.3|41833.3|41844.8|41824.8|41853.3|41833.3|41844.8|41824.8|27
1633525130000|2021-10-06 12:58:50|41847.3|41827.3|41852.3|41832.3|41852.3|41832.3|41847.3|41827.3|9
1633525140000|2021-10-06 12:59:00|41853.7|41833.7|41789.4|41769.4|41853.7|41833.7|41789.4|41769.4|15
1633525150000|2021-10-06 12:59:10|41785.8|41765.8|41789.8|41769.8|41789.8|41769.8|41776.2|41756.2|8
1633525160000|2021-10-06 12:59:20|41791.2|41771.2|41794.8|41774.8|41794.8|41774.8|41791.2|41771.2|0
1633525170000|2021-10-06 12:59:30|41797.3|41777.3|41799.8|41779.8|41799.8|41779.8|41794.8|41774.8|10
1633525180000|2021-10-06 12:59:40|41796.9|41776.9|41789.8|41769.8|41796.9|41776.9|41789.8|41769.8|7
1633525190000|2021-10-06 12:59:50|41786.9|41766.9|41774.8|41754.8|41786.9|41766.9|41773.7|41753.7|6
1633525200000|2021-10-06 13:00:00|41779.8|41759.8|41787.3|41767.3|41801.2|41781.2|41779.8|41759.8|21
1633525210000|2021-10-06 13:00:10|41784.8|41764.8|41789.8|41769.8|41789.8|41769.8|41784.8|41764.8|2
1633525220000|2021-10-06 13:00:20|41792.3|41772.3|41804.8|41784.8|41804.8|41784.8|41792.3|41772.3|3
1633525230000|2021-10-06 13:00:30|41808.7|41788.7|41821.2|41801.2|41821.2|41801.2|41808.7|41788.7|2
1633525240000|2021-10-06 13:00:40|||||||||5
1633525250000|2021-10-06 13:00:50|41823.7|41803.7|41839.8|41819.8|41839.8|41819.8|41823.7|41803.7|12
1633525260000|2021-10-06 13:01:00|41834.8|41814.8|41794.8|41774.8|41834.8|41814.8|41794.8|41774.8|12
1633525270000|2021-10-06 13:01:10|41789.8|41769.8|41765.8|41745.8|41789.8|41769.8|41765.8|41745.8|7
1633525280000|2021-10-06 13:01:20|41764.8|41744.8|41759.8|41739.8|41764.8|41744.8|41758.3|41738.3|8
1633525290000|2021-10-06 13:01:30|41757.7|41737.7|41753.3|41733.3|41757.7|41737.7|41753.3|41733.3|4
1633525300000|2021-10-06 13:01:40|||||||||3
1633525310000|2021-10-06 13:01:50|41751.9|41731.9|41751.9|41731.9|41751.9|41731.9|41751.9|41731.9|1
1633525320000|2021-10-06 13:02:00|41747.3|41727.3|41738.3|41718.3|41749.8|41729.8|41738.3|41718.3|12
1633525330000|2021-10-06 13:02:10|41730.8|41710.8|41729.8|41709.8|41730.8|41710.8|41729.8|41709.8|4
1633525340000|2021-10-06 13:02:20|41732.3|41712.3|41753.7|41733.7|41753.7|41733.7|41732.3|41712.3|5
1633525350000|2021-10-06 13:02:30|41757.7|41737.7|41757.3|41737.3|41757.7|41737.7|41756.2|41736.2|5
1633525360000|2021-10-06 13:02:40|41758.7|41738.7|41762.3|41742.3|41762.3|41742.3|41758.7|41738.7|2
1633525370000|2021-10-06 13:02:50|41764.8|41744.8|41776.2|41756.2|41776.2|41756.2|41764.8|41744.8|5
1633525380000|2021-10-06 13:03:00|41774.8|41754.8|41776.2|41756.2|41776.2|41756.2|41771.2|41751.2|7
1633525390000|2021-10-06 13:03:10|41774.8|41754.8|41776.2|41756.2|41776.2|41756.2|41774.8|41754.8|1
1633525400000|2021-10-06 13:03:20|41777.7|41757.7|41799.8|41779.8|41799.8|41779.8|41777.7|41757.7|24
1633525410000|2021-10-06 13:03:30|41800.8|41780.8|41804.8|41784.8|41804.8|41784.8|41800.8|41780.8|1
1633525420000|2021-10-06 13:03:40|41803.3|41783.3|41802.3|41782.3|41803.3|41783.3|41802.3|41782.3|1
1633525430000|2021-10-06 13:03:50|41800.8|41780.8|41797.3|41777.3|41800.8|41780.8|41797.3|41777.3|12
1633525440000|2021-10-06 13:04:00|41787.5|41767.5|41773.7|41753.7|41787.5|41767.5|41759.8|41739.8|12
1633525450000|2021-10-06 13:04:10|41774.8|41754.8|41768.3|41748.3|41776.2|41756.2|41768.3|41748.3|5
1633525460000|2021-10-06 13:04:20|41773.7|41753.7|41715.8|41695.8|41774.8|41754.8|41715.8|41695.8|40
1633525470000|2021-10-06 13:04:30|41717.3|41697.3|41717.3|41697.3|41717.3|41697.3|41717.3|41697.3|9
1633525480000|2021-10-06 13:04:40|41718.7|41698.7|41717.3|41697.3|41718.7|41698.7|41715.8|41695.8|3
1633525490000|2021-10-06 13:04:50|41718.3|41698.3|41726.6|41706.6|41726.6|41706.6|41718.3|41698.3|9
1633525500000|2021-10-06 13:05:00|41725.2|41705.2|41723.7|41703.7|41727.7|41707.7|41723.7|41703.7|8
1633525510000|2021-10-06 13:05:10|41718.7|41698.7|41716.2|41696.2|41718.7|41698.7|41716.2|41696.2|5
1633525520000|2021-10-06 13:05:20|41713.7|41693.7|41697.3|41677.3|41713.7|41693.7|41693.7|41673.7|21
1633525530000|2021-10-06 13:05:30|41693.7|41673.7|41692.7|41672.7|41693.7|41673.7|41680.8|41660.8|30
1633525540000|2021-10-06 13:05:40|41694.8|41674.8|41702.3|41682.3|41702.3|41682.3|41694.8|41674.8|2
1633525550000|2021-10-06 13:05:50|41704.8|41684.8|41704.8|41684.8|41704.8|41684.8|41704.8|41684.8|7
1633525560000|2021-10-06 13:06:00|41701.9|41681.9|41694.8|41674.8|41701.9|41681.9|41694.8|41674.8|7
1633525570000|2021-10-06 13:06:10|41696.2|41676.2|41699.8|41679.8|41699.8|41679.8|41696.2|41676.2|6
1633525580000|2021-10-06 13:06:20|41697.3|41677.3|41697.3|41677.3|41697.3|41677.3|41693.3|41673.3|19
1633525590000|2021-10-06 13:06:30|41698.7|41678.7|41730.2|41710.2|41730.2|41710.2|41698.7|41678.7|21
1633525600000|2021-10-06 13:06:40|41731.6|41711.6|41726.2|41706.2|41731.6|41711.6|41724.8|41704.8|9
1633525610000|2021-10-06 13:06:50|||||||||2
1633525620000|2021-10-06 13:07:00|41726.6|41706.6|41725.2|41705.2|41730.2|41710.2|41725.2|41705.2|4
1633525630000|2021-10-06 13:07:10|41727.7|41707.7|41725.2|41705.2|41727.7|41707.7|41725.2|41705.2|3
1633525640000|2021-10-06 13:07:20|41727.7|41707.7|41725.2|41705.2|41727.7|41707.7|41725.2|41705.2|4
1633525650000|2021-10-06 13:07:30|41724.1|41704.1|41727.7|41707.7|41727.7|41707.7|41724.1|41704.1|4
1633525660000|2021-10-06 13:07:40|41725.2|41705.2|41726.2|41706.2|41727.7|41707.7|41725.2|41705.2|0
1633525670000|2021-10-06 13:07:50|41725.2|41705.2|41705.2|41685.2|41727.7|41707.7|41705.2|41685.2|9
1633525680000|2021-10-06 13:08:00|41703.7|41683.7|41690.2|41670.2|41703.7|41683.7|41690.2|41670.2|2
1633525690000|2021-10-06 13:08:10|41691.6|41671.6|41701.6|41681.6|41701.6|41681.6|41691.6|41671.6|4
1633525700000|2021-10-06 13:08:20|41700.2|41680.2|41702.7|41682.7|41702.7|41682.7|41700.2|41680.2|0
1633525730000|2021-10-06 13:08:50|41700.2|41680.2|41700.2|41680.2|41700.2|41680.2|41700.2|41680.2|4
1633525750000|2021-10-06 13:09:10|41697.7|41677.7|41682.7|41662.7|41697.7|41677.7|41682.7|41662.7|1
1633525760000|2021-10-06 13:09:20|41679.1|41659.1|41676.6|41656.6|41679.1|41659.1|41675.2|41655.2|8
1633525770000|2021-10-06 13:09:30|41682.3|41662.3|41707.7|41687.7|41707.7|41687.7|41682.3|41662.3|11
1633525780000|2021-10-06 13:09:40|41704.1|41684.1|41705.2|41685.2|41705.2|41685.2|41702.7|41682.7|0
1633525790000|2021-10-06 13:09:50|41707.7|41687.7|41702.7|41682.7|41707.7|41687.7|41702.7|41682.7|4
1633525800000|2021-10-06 13:10:00|41695.2|41675.2|41680.2|41660.2|41695.2|41675.2|41680.2|41660.2|4
1633525810000|2021-10-06 13:10:10|41681.2|41661.2|41695.2|41675.2|41695.2|41675.2|41681.2|41661.2|7
1633525820000|2021-10-06 13:10:20|41696.6|41676.6|41700.2|41680.2|41700.2|41680.2|41696.6|41676.6|2
1633525830000|2021-10-06 13:10:30|41701.6|41681.6|41705.2|41685.2|41706.6|41686.6|41700.2|41680.2|8
1633525840000|2021-10-06 13:10:40|41706.6|41686.6|41702.7|41682.7|41707.7|41687.7|41702.7|41682.7|8
1633525850000|2021-10-06 13:10:50|41706.2|41686.2|41719.1|41699.1|41719.1|41699.1|41705.2|41685.2|7
1633525860000|2021-10-06 13:11:00|41720.2|41700.2|41721.2|41701.2|41721.6|41701.6|41720.2|41700.2|3
1633525870000|2021-10-06 13:11:10|41722.7|41702.7|41723.7|41703.7|41723.7|41703.7|41718.7|41698.7|2
1633525880000|2021-10-06 13:11:20|41722.7|41702.7|41722.7|41702.7|41722.7|41702.7|41722.7|41702.7|1
1633525890000|2021-10-06 13:11:30|41725.2|41705.2|41731.6|41711.6|41731.6|41711.6|41725.2|41705.2|9
1633525900000|2021-10-06 13:11:40|41734.1|41714.1|41735.6|41715.6|41735.6|41715.6|41734.1|41714.1|2
1633525910000|2021-10-06 13:11:50|41734.1|41714.1|41736.6|41716.6|41736.6|41716.6|41732.7|41712.7|4
1633525920000|2021-10-06 13:12:00|41737.7|41717.7|41737.7|41717.7|41737.7|41717.7|41737.7|41717.7|2
1633525930000|2021-10-06 13:12:10|41736.6|41716.6|41727.7|41707.7|41736.6|41716.6|41727.7|41707.7|8
1633525940000|2021-10-06 13:12:20|41730.2|41710.2|41731.6|41711.6|41731.6|41711.6|41730.2|41710.2|2
1633525950000|2021-10-06 13:12:30|41727.7|41707.7|41726.2|41706.2|41727.7|41707.7|41726.2|41706.2|4
1633525960000|2021-10-06 13:12:40|41727.7|41707.7|41720.2|41700.2|41729.1|41709.1|41720.2|41700.2|8
1633525970000|2021-10-06 13:12:50|41717.7|41697.7|41700.2|41680.2|41717.7|41697.7|41700.2|41680.2|5
1633525980000|2021-10-06 13:13:00|41699.1|41679.1|41696.6|41676.6|41699.1|41679.1|41696.6|41676.6|0
1633525990000|2021-10-06 13:13:10|41698.1|41678.1|41699.1|41679.1|41699.1|41679.1|41698.1|41678.1|5
1633526010000|2021-10-06 13:13:30|41697.7|41677.7|41685.2|41665.2|41697.7|41677.7|41685.2|41665.2|11
1633526020000|2021-10-06 13:13:40|41684.1|41664.1|41681.2|41661.2|41684.1|41664.1|41681.2|41661.2|19
1633526030000|2021-10-06 13:13:50|41678.7|41658.7|41669.1|41649.1|41678.7|41658.7|41667.7|41647.7|12
1633526040000|2021-10-06 13:14:00|41667.7|41647.7|41667.7|41647.7|41667.7|41647.7|41662.7|41642.7|29
1633526050000|2021-10-06 13:14:10|41666.2|41646.2|41663.7|41643.7|41666.2|41646.2|41663.7|41643.7|5
1633526060000|2021-10-06 13:14:20|41665.2|41645.2|41665.2|41645.2|41665.2|41645.2|41640.2|41620.2|45
1633526070000|2021-10-06 13:14:30|41666.6|41646.6|41667.7|41647.7|41667.7|41647.7|41666.6|41646.6|3
1633526080000|2021-10-06 13:14:40|41669.1|41649.1|41670.2|41650.2|41670.2|41650.2|41667.7|41647.7|4
1633526090000|2021-10-06 13:14:50|41672.7|41652.7|41692.7|41672.7|41692.7|41672.7|41672.7|41652.7|2
1633526100000|2021-10-06 13:15:00|41696.6|41676.6|41698.7|41678.7|41701.6|41681.6|41696.6|41676.6|13
1633526110000|2021-10-06 13:15:10|41700.2|41680.2|41702.7|41682.7|41703.7|41683.7|41700.2|41680.2|2
1633526120000|2021-10-06 13:15:20|41703.7|41683.7|41727.7|41707.7|41728.7|41708.7|41703.7|41683.7|7
1633526130000|2021-10-06 13:15:30|41728.7|41708.7|41687.7|41667.7|41728.7|41708.7|41687.7|41667.7|5
1633526140000|2021-10-06 13:15:40|41686.2|41666.2|41674.1|41654.1|41686.2|41666.2|41667.7|41647.7|4
1633526150000|2021-10-06 13:15:50|41672.7|41652.7|41690.2|41670.2|41690.2|41670.2|41672.7|41652.7|6
1633526160000|2021-10-06 13:16:00|41691.6|41671.6|41694.1|41674.1|41694.1|41674.1|41691.6|41671.6|1
1633526170000|2021-10-06 13:16:10|41695.2|41675.2|41671.2|41651.2|41695.2|41675.2|41671.2|41651.2|6
1633526180000|2021-10-06 13:16:20|41674.1|41654.1|41690.2|41670.2|41690.2|41670.2|41674.1|41654.1|2
1633526190000|2021-10-06 13:16:30|41692.7|41672.7|41690.2|41670.2|41693.7|41673.7|41690.2|41670.2|0
1633526200000|2021-10-06 13:16:40|41687.3|41667.3|41682.7|41662.7|41687.3|41667.3|41680.2|41660.2|2
1633526210000|2021-10-06 13:16:50|||||||||1
1633526220000|2021-10-06 13:17:00|41677.7|41657.7|41682.7|41662.7|41682.7|41662.7|41677.7|41657.7|3
1633526230000|2021-10-06 13:17:10|41679.8|41659.8|41677.7|41657.7|41688.7|41668.7|41670.2|41650.2|17
1633526240000|2021-10-06 13:17:20|41676.6|41656.6|41674.1|41654.1|41677.7|41657.7|41672.7|41652.7|3
1633526250000|2021-10-06 13:17:30|41675.2|41655.2|41682.7|41662.7|41682.7|41662.7|41675.2|41655.2|7
1633526260000|2021-10-06 13:17:40|41681.2|41661.2|41702.7|41682.7|41702.7|41682.7|41680.2|41660.2|17
1633526270000|2021-10-06 13:17:50|41707.7|41687.7|41707.7|41687.7|41707.7|41687.7|41707.7|41687.7|2
1633526280000|2021-10-06 13:18:00|41709.1|41689.1|41717.7|41697.7|41717.7|41697.7|41709.1|41689.1|7
1633526290000|2021-10-06 13:18:10|41712.7|41692.7|41715.2|41695.2|41715.2|41695.2|41712.7|41692.7|5
1633526300000|2021-10-06 13:18:20|41712.7|41692.7|41699.1|41679.1|41716.6|41696.6|41699.1|41679.1|17
1633526310000|2021-10-06 13:18:30|41697.7|41677.7|41697.7|41677.7|41697.7|41677.7|41695.2|41675.2|2
1633526320000|2021-10-06 13:18:40|41696.2|41676.2|41695.2|41675.2|41696.2|41676.2|41695.2|41675.2|0
1633526330000|2021-10-06 13:18:50|41693.7|41673.7|41692.7|41672.7|41693.7|41673.7|41692.7|41672.7|1
1633526340000|2021-10-06 13:19:00|41693.7|41673.7|41705.2|41685.2|41705.2|41685.2|41692.7|41672.7|34
1633526350000|2021-10-06 13:19:10|41707.7|41687.7|41707.7|41687.7|41707.7|41687.7|41707.7|41687.7|5
1633526370000|2021-10-06 13:19:30|41706.2|41686.2|41706.2|41686.2|41707.7|41687.7|41706.2|41686.2|0
1633526380000|2021-10-06 13:19:40|41707.7|41687.7|41707.7|41687.7|41707.7|41687.7|41702.7|41682.7|2
1633526390000|2021-10-06 13:19:50|||||||||5
1633526400000|2021-10-06 13:20:00|41709.1|41689.1|41710.2|41690.2|41710.2|41690.2|41709.1|41689.1|10
1633526410000|2021-10-06 13:20:10|41719.1|41699.1|41713.3|41693.3|41720.2|41700.2|41713.3|41693.3|10
1633526420000|2021-10-06 13:20:20|41708.7|41688.7|41705.2|41685.2|41710.2|41690.2|41705.2|41685.2|8
1633526430000|2021-10-06 13:20:30|41703.7|41683.7|41706.6|41686.6|41707.7|41687.7|41703.7|41683.7|2
1633526440000|2021-10-06 13:20:40|41710.2|41690.2|41710.2|41690.2|41710.2|41690.2|41707.7|41687.7|3
1633526450000|2021-10-06 13:20:50|41715.2|41695.2|41717.7|41697.7|41717.7|41697.7|41715.2|41695.2|6
1633526460000|2021-10-06 13:21:00|41712.7|41692.7|41726.2|41706.2|41726.2|41706.2|41712.7|41692.7|6
1633526470000|2021-10-06 13:21:10|41723.7|41703.7|41723.7|41703.7|41723.7|41703.7|41723.7|41703.7|4
1633526480000|2021-10-06 13:21:20|41725.2|41705.2|41717.7|41697.7|41725.2|41705.2|41717.7|41697.7|7
1633526500000|2021-10-06 13:21:40|41723.7|41703.7|41723.7|41703.7|41723.7|41703.7|41723.7|41703.7|2
1633526510000|2021-10-06 13:21:50|41720.2|41700.2|41724.1|41704.1|41724.1|41704.1|41720.2|41700.2|4
1633526520000|2021-10-06 13:22:00|41725.6|41705.6|41725.2|41705.2|41728.7|41708.7|41725.2|41705.2|15
1633526530000|2021-10-06 13:22:10|41722.7|41702.7|41708.7|41688.7|41725.2|41705.2|41708.7|41688.7|21
1633526540000|2021-10-06 13:22:20|41707.7|41687.7|41702.7|41682.7|41707.7|41687.7|41702.7|41682.7|1
1633526550000|2021-10-06 13:22:30|41701.6|41681.6|41699.1|41679.1|41701.6|41681.6|41699.1|41679.1|4
1633526560000|2021-10-06 13:22:40|41697.7|41677.7|41692.7|41672.7|41697.7|41677.7|41692.7|41672.7|5
1633526570000|2021-10-06 13:22:50|41691.2|41671.2|41687.7|41667.7|41692.7|41672.7|41687.7|41667.7|10
1633526580000|2021-10-06 13:23:00|41683.7|41663.7|41682.7|41662.7|41683.7|41663.7|41682.7|41662.7|0
1633526590000|2021-10-06 13:23:10|41680.2|41660.2|41680.2|41660.2|41680.2|41660.2|41680.2|41660.2|0
1633526600000|2021-10-06 13:23:20|41672.7|41652.7|41665.2|41645.2|41672.7|41652.7|41665.2|41645.2|9
1633526610000|2021-10-06 13:23:30|41664.1|41644.1|41662.7|41642.7|41665.2|41645.2|41661.2|41641.2|7
1633526620000|2021-10-06 13:23:40|41663.7|41643.7|41670.2|41650.2|41670.2|41650.2|41663.7|41643.7|2
1633526630000|2021-10-06 13:23:50|41672.7|41652.7|41681.6|41661.6|41681.6|41661.6|41672.7|41652.7|2
1633526640000|2021-10-06 13:24:00|41679.1|41659.1|41681.6|41661.6|41681.6|41661.6|41677.7|41657.7|0
1633526650000|2021-10-06 13:24:10|41679.1|41659.1|41682.7|41662.7|41682.7|41662.7|41677.7|41657.7|12
1633526670000|2021-10-06 13:24:30|41680.2|41660.2|41678.7|41658.7|41680.2|41660.2|41678.7|41658.7|4
1633526680000|2021-10-06 13:24:40|41676.2|41656.2|41674.8|41654.8|41676.2|41656.2|41674.8|41654.8|3
1633526690000|2021-10-06 13:24:50|41673.7|41653.7|41671.9|41651.9|41673.7|41653.7|41670.8|41650.8|9
1633526700000|2021-10-06 13:25:00|41674.8|41654.8|41663.7|41643.7|41675.8|41655.8|41663.7|41643.7|14
1633526710000|2021-10-06 13:25:10|41662.3|41642.3|41633.7|41613.7|41662.3|41642.3|41623.7|41603.7|21
1633526720000|2021-10-06 13:25:20|41634.8|41614.8|41633.7|41613.7|41634.8|41614.8|41633.7|41613.7|5
1633526730000|2021-10-06 13:25:30|41634.8|41614.8|41628.7|41608.7|41634.8|41614.8|41628.7|41608.7|9
1633526740000|2021-10-06 13:25:40|41631.2|41611.2|41638.7|41618.7|41638.7|41618.7|41628.7|41608.7|22
1633526750000|2021-10-06 13:25:50|41637.3|41617.3|41628.7|41608.7|41637.3|41617.3|41628.7|41608.7|5
1633526760000|2021-10-06 13:26:00|41627.7|41607.7|41623.7|41603.7|41627.7|41607.7|41623.7|41603.7|1
1633526770000|2021-10-06 13:26:10|41622.3|41602.3|41629.8|41609.8|41629.8|41609.8|41621.2|41601.2|5
1633526780000|2021-10-06 13:26:20|41628.3|41608.3|41623.3|41603.3|41629.8|41609.8|41623.3|41603.3|6
1633526790000|2021-10-06 13:26:30|41622.3|41602.3|41623.3|41603.3|41623.3|41603.3|41622.3|41602.3|3
1633526800000|2021-10-06 13:26:40|41621.2|41601.2|41619.8|41599.8|41624.8|41604.8|41619.8|41599.8|1
1633526810000|2021-10-06 13:26:50|41621.9|41601.9|41627.3|41607.3|41627.3|41607.3|41621.9|41601.9|3
1633526820000|2021-10-06 13:27:00|41624.8|41604.8|41624.8|41604.8|41624.8|41604.8|41624.8|41604.8|3
1633526830000|2021-10-06 13:27:10|41622.3|41602.3|41579.8|41559.8|41622.3|41602.3|41574.8|41554.8|66
1633526840000|2021-10-06 13:27:20|41578.7|41558.7|41579.8|41559.8|41585.2|41565.2|41574.8|41554.8|18
1633526850000|2021-10-06 13:27:30|41577.3|41557.3|41547.3|41527.3|41577.3|41557.3|41546.2|41526.2|20
1633526860000|2021-10-06 13:27:40|41549.8|41529.8|41549.8|41529.8|41549.8|41529.8|41549.8|41529.8|13
1633526870000|2021-10-06 13:27:50|41548.3|41528.3|41547.3|41527.3|41556.2|41536.2|41547.3|41527.3|16
1633526880000|2021-10-06 13:28:00|41548.7|41528.7|41559.8|41539.8|41559.8|41539.8|41544.8|41524.8|11
1633526890000|2021-10-06 13:28:10|41555.8|41535.8|41554.8|41534.8|41555.8|41535.8|41554.8|41534.8|7
1633526900000|2021-10-06 13:28:20|41557.7|41537.7|41572.3|41552.3|41572.3|41552.3|41557.7|41537.7|9
1633526910000|2021-10-06 13:28:30|41573.3|41553.3|41577.3|41557.3|41580.8|41560.8|41573.3|41553.3|15
1633526920000|2021-10-06 13:28:40|41576.2|41556.2|41580.8|41560.8|41582.3|41562.3|41574.8|41554.8|21
1633526930000|2021-10-06 13:28:50|41578.7|41558.7|41574.8|41554.8|41578.7|41558.7|41570.8|41550.8|17
1633526940000|2021-10-06 13:29:00|41572.3|41552.3|41578.7|41558.7|41578.7|41558.7|41572.3|41552.3|3
1633526950000|2021-10-06 13:29:10|41579.8|41559.8|41582.3|41562.3|41582.3|41562.3|41579.8|41559.8|3
1633526960000|2021-10-06 13:29:20|41583.7|41563.7|41584.8|41564.8|41584.8|41564.8|41583.7|41563.7|4
1633526970000|2021-10-06 13:29:30|41583.7|41563.7|41572.9|41552.9|41583.7|41563.7|41572.9|41552.9|13
1633526980000|2021-10-06 13:29:40|41574.3|41554.3|41574.8|41554.8|41574.8|41554.8|41573.3|41553.3|2
1633526990000|2021-10-06 13:29:50|41575.8|41555.8|41573.3|41553.3|41575.8|41555.8|41571.8|41551.8|7
1633527000000|2021-10-06 13:30:00|41571.8|41551.8|41566.2|41546.2|41574.8|41554.8|41554.8|41534.8|19
1633527010000|2021-10-06 13:30:10|41574.8|41554.8|41551.2|41531.2|41614.8|41594.8|41547.3|41527.3|35
1633527020000|2021-10-06 13:30:20|41548.7|41528.7|41551.2|41531.2|41552.3|41532.3|41547.3|41527.3|11
1633527030000|2021-10-06 13:30:30|41553.7|41533.7|41549.8|41529.8|41554.8|41534.8|41548.3|41528.3|1
1633527040000|2021-10-06 13:30:40|41548.7|41528.7|41568.7|41548.7|41568.7|41548.7|41547.3|41527.3|9
1633527050000|2021-10-06 13:30:50|41564.8|41544.8|41568.7|41548.7|41569.8|41549.8|41554.8|41534.8|4
1633527060000|2021-10-06 13:31:00|41569.8|41549.8|41592.3|41572.3|41594.8|41574.8|41568.7|41548.7|13
1633527070000|2021-10-06 13:31:10|41591.2|41571.2|41602.7|41582.7|41602.7|41582.7|41589.8|41569.8|6
1633527080000|2021-10-06 13:31:20|41604.8|41584.8|41609.8|41589.8|41609.8|41589.8|41601.2|41581.2|6
1633527090000|2021-10-06 13:31:30|41607.3|41587.3|41599.7|41579.7|41613.7|41593.7|41599.7|41579.7|12
1633527100000|2021-10-06 13:31:40|41601.2|41581.2|41642.2|41622.2|41648.3|41628.3|41601.2|41581.2|20
1633527110000|2021-10-06 13:31:50|41641.2|41621.2|41641.2|41621.2|41642.2|41622.2|41635.8|41615.8|11
1633527120000|2021-10-06 13:32:00|41642.2|41622.2|41631.2|41611.2|41642.2|41622.2|41624.7|41604.7|21
1633527130000|2021-10-06 13:32:10|41633.7|41613.7|41669.7|41649.7|41682.2|41662.2|41632.2|41612.2|23
1633527140000|2021-10-06 13:32:20|41672.7|41652.7|41677.2|41657.2|41679.7|41659.7|41669.7|41649.7|11
1633527150000|2021-10-06 13:32:30|41675.8|41655.8|41656.2|41636.2|41675.8|41655.8|41649.7|41629.7|6
1633527160000|2021-10-06 13:32:40|41657.2|41637.2|41654.7|41634.7|41658.7|41638.7|41654.7|41634.7|3
1633527170000|2021-10-06 13:32:50|41648.7|41628.7|41653.7|41633.7|41653.7|41633.7|41644.7|41624.7|10
1633527180000|2021-10-06 13:33:00|41656.8|41636.8|41677.2|41657.2|41679.7|41659.7|41656.8|41636.8|10
1633527190000|2021-10-06 13:33:10|41678.7|41658.7|41699.7|41679.7|41699.7|41679.7|41677.2|41657.2|16
1633527200000|2021-10-06 13:33:20|41697.2|41677.2|41698.3|41678.3|41704.7|41684.7|41694.7|41674.7|10
1633527210000|2021-10-06 13:33:30|41697.2|41677.2|41699.7|41679.7|41704.7|41684.7|41694.7|41674.7|16
1633527220000|2021-10-06 13:33:40|41694.7|41674.7|41702.2|41682.2|41702.2|41682.2|41694.7|41674.7|9
1633527230000|2021-10-06 13:33:50|41699.7|41679.7|41686.8|41666.8|41699.7|41679.7|41686.8|41666.8|8
1633527240000|2021-10-06 13:34:00|41684.3|41664.3|41704.7|41684.7|41704.7|41684.7|41684.3|41664.3|5
1633527250000|2021-10-06 13:34:10|41703.7|41683.7|41717.2|41697.2|41717.2|41697.2|41703.7|41683.7|2
1633527260000|2021-10-06 13:34:20|41714.7|41694.7|41711.2|41691.2|41714.7|41694.7|41705.8|41685.8|12
1633527270000|2021-10-06 13:34:30|41712.6|41692.6|41708.7|41688.7|41713.7|41693.7|41704.7|41684.7|5
1633527280000|2021-10-06 13:34:40|41709.7|41689.7|41711.2|41691.2|41712.2|41692.2|41704.7|41684.7|5
1633527290000|2021-10-06 13:34:50|41712.2|41692.2|41727.2|41707.2|41727.2|41707.2|41712.2|41692.2|11
1633527300000|2021-10-06 13:35:00|41731.2|41711.2|41737.2|41717.2|41742.2|41722.2|41728.7|41708.7|25
1633527310000|2021-10-06 13:35:10|41733.7|41713.7|41724.7|41704.7|41735.1|41715.1|41724.7|41704.7|5
1633527320000|2021-10-06 13:35:20|41723.3|41703.3|41712.2|41692.2|41724.7|41704.7|41712.2|41692.2|5
1633527330000|2021-10-06 13:35:30|41709.7|41689.7|41717.2|41697.2|41717.2|41697.2|41699.7|41679.7|13
1633527340000|2021-10-06 13:35:40|41719.7|41699.7|41714.7|41694.7|41719.7|41699.7|41712.6|41692.6|18
1633527350000|2021-10-06 13:35:50|41712.2|41692.2|41719.7|41699.7|41723.3|41703.3|41712.2|41692.2|6
1633527360000|2021-10-06 13:36:00|41721.2|41701.2|41714.7|41694.7|41729.7|41709.7|41714.7|41694.7|7
1633527370000|2021-10-06 13:36:10|41713.7|41693.7|41713.7|41693.7|41722.2|41702.2|41711.2|41691.2|5
1633527380000|2021-10-06 13:36:20|41712.2|41692.2|41707.2|41687.2|41713.7|41693.7|41707.2|41687.2|8
1633527390000|2021-10-06 13:36:30|41705.8|41685.8|41706.2|41686.2|41716.2|41696.2|41703.3|41683.3|6
1633527400000|2021-10-06 13:36:40|41704.7|41684.7|41707.2|41687.2|41707.2|41687.2|41704.7|41684.7|0
1633527410000|2021-10-06 13:36:50|41704.7|41684.7|41694.7|41674.7|41704.7|41684.7|41694.7|41674.7|4
1633527420000|2021-10-06 13:37:00|41692.2|41672.2|41689.7|41669.7|41694.7|41674.7|41689.7|41669.7|2
1633527430000|2021-10-06 13:37:10|41688.3|41668.3|41662.2|41642.2|41688.3|41668.3|41662.2|41642.2|12
1633527440000|2021-10-06 13:37:20|41658.3|41638.3|41649.7|41629.7|41658.3|41638.3|41640.8|41620.8|17
1633527450000|2021-10-06 13:37:30|41652.2|41632.2|41629.7|41609.7|41652.2|41632.2|41624.7|41604.7|16
1633527460000|2021-10-06 13:37:40|41634.7|41614.7|41635.8|41615.8|41638.3|41618.3|41634.7|41614.7|8
1633527470000|2021-10-06 13:37:50|41631.8|41611.8|41617.2|41597.2|41631.8|41611.8|41617.2|41597.2|5
1633527480000|2021-10-06 13:38:00|41615.8|41595.8|41594.7|41574.7|41618.7|41598.7|41593.3|41573.3|31
1633527490000|2021-10-06 13:38:10|41589.7|41569.7|41589.7|41569.7|41596.2|41576.2|41579.7|41559.7|13
1633527500000|2021-10-06 13:38:20|41594.7|41574.7|41600.8|41580.8|41604.7|41584.7|41589.7|41569.7|18
1633527510000|2021-10-06 13:38:30|41599.3|41579.3|41596.8|41576.8|41599.3|41579.3|41595.4|41575.4|6
1633527520000|2021-10-06 13:38:40|41598.3|41578.3|41610.8|41590.8|41614.7|41594.7|41598.3|41578.3|7
1633527530000|2021-10-06 13:38:50|41608.3|41588.3|41596.2|41576.2|41608.3|41588.3|41596.2|41576.2|4
1633527540000|2021-10-06 13:39:00|41597.2|41577.2|41591.2|41571.2|41597.2|41577.2|41574.7|41554.7|10
1633527550000|2021-10-06 13:39:10|41593.7|41573.7|41588.7|41568.7|41595.1|41575.1|41587.2|41567.2|4
1633527560000|2021-10-06 13:39:20|41589.7|41569.7|41579.7|41559.7|41592.2|41572.2|41579.7|41559.7|11
1633527570000|2021-10-06 13:39:30|41577.2|41557.2|41574.7|41554.7|41579.7|41559.7|41574.7|41554.7|3
1633527580000|2021-10-06 13:39:40|41579.7|41559.7|41589.7|41569.7|41589.7|41569.7|41574.7|41554.7|6
1633527590000|2021-10-06 13:39:50|41584.7|41564.7|41589.7|41569.7|41589.7|41569.7|41584.7|41564.7|8
1633527600000|2021-10-06 13:40:00|41594.7|41574.7|41624.7|41604.7|41630.8|41610.8|41594.7|41574.7|13
1633527610000|2021-10-06 13:40:10|41628.7|41608.7|41629.7|41609.7|41634.7|41614.7|41624.7|41604.7|4
1633527620000|2021-10-06 13:40:20|41634.7|41614.7|41620.8|41600.8|41634.7|41614.7|41620.8|41600.8|3
1633527630000|2021-10-06 13:40:30|41615.5|41595.5|41595.8|41575.8|41615.5|41595.5|41592.2|41572.2|2
1633527640000|2021-10-06 13:40:40|41600.8|41580.8|41587.6|41567.6|41600.8|41580.8|41583.3|41563.3|7
1633527650000|2021-10-06 13:40:50|41591.2|41571.2|41622.2|41602.2|41622.2|41602.2|41591.2|41571.2|4
1633527660000|2021-10-06 13:41:00|41618.3|41598.3|41637.2|41617.2|41642.6|41622.6|41613.3|41593.3|14
1633527670000|2021-10-06 13:41:10|41635.8|41615.8|41608.3|41588.3|41635.8|41615.8|41608.3|41588.3|19
1633527680000|2021-10-06 13:41:20|41609.7|41589.7|41618.7|41598.7|41618.7|41598.7|41604.7|41584.7|17
1633527690000|2021-10-06 13:41:30|41619.7|41599.7|41629.7|41609.7|41634.7|41614.7|41617.2|41597.2|5
1633527700000|2021-10-06 13:41:40|41624.7|41604.7|41624.7|41604.7|41624.7|41604.7|41620.8|41600.8|0
1633527710000|2021-10-06 13:41:50|41623.3|41603.3|41584.7|41564.7|41623.3|41603.3|41579.7|41559.7|21
1633527720000|2021-10-06 13:42:00|41582.2|41562.2|41589.7|41569.7|41589.7|41569.7|41579.7|41559.7|2
1633527730000|2021-10-06 13:42:10|41586.8|41566.8|41594.7|41574.7|41594.7|41574.7|41583.3|41563.3|6
1633527740000|2021-10-06 13:42:20|41592.2|41572.2|41579.7|41559.7|41592.2|41572.2|41579.7|41559.7|9
1633527750000|2021-10-06 13:42:30|41577.6|41557.6|41544.7|41524.7|41577.6|41557.6|41519.7|41499.7|46
1633527760000|2021-10-06 13:42:40|41547.2|41527.2|41548.3|41528.3|41554.7|41534.7|41547.2|41527.2|3
1633527770000|2021-10-06 13:42:50|41549.7|41529.7|41557.2|41537.2|41559.7|41539.7|41549.7|41529.7|6
1633527780000|2021-10-06 13:43:00|41559.7|41539.7|41584.7|41564.7|41584.7|41564.7|41559.7|41539.7|5
1633527790000|2021-10-06 13:43:10|41583.3|41563.3|41576.4|41556.4|41583.3|41563.3|41576.4|41556.4|7
1633527800000|2021-10-06 13:43:20|41569.7|41549.7|41550.4|41530.4|41569.7|41549.7|41550.4|41530.4|16
1633527810000|2021-10-06 13:43:30|41548.3|41528.3|41544.7|41524.7|41552.2|41532.2|41544.7|41524.7|18
1633527820000|2021-10-06 13:43:40|41541.8|41521.8|41549.7|41529.7|41549.7|41529.7|41532.2|41512.2|10
1633527830000|2021-10-06 13:43:50|41551.2|41531.2|41552.2|41532.2|41552.2|41532.2|41551.2|41531.2|2
1633527840000|2021-10-06 13:44:00|41553.7|41533.7|41574.7|41554.7|41577.2|41557.2|41553.7|41533.7|5
1633527850000|2021-10-06 13:44:10|41573.3|41553.3|41554.7|41534.7|41573.3|41553.3|41548.3|41528.3|8
1633527860000|2021-10-06 13:44:20|41553.7|41533.7|41547.2|41527.2|41554.7|41534.7|41547.2|41527.2|2
1633527870000|2021-10-06 13:44:30|41548.7|41528.7|41553.7|41533.7|41553.7|41533.7|41547.2|41527.2|10
1633527880000|2021-10-06 13:44:40|41554.7|41534.7|41549.7|41529.7|41554.7|41534.7|41544.7|41524.7|10
1633527890000|2021-10-06 13:44:50|41548.7|41528.7|41543.7|41523.7|41548.7|41528.7|41536.2|41516.2|10
1633527900000|2021-10-06 13:45:00|41542.2|41522.2|41524.7|41504.7|41542.2|41522.2|41524.7|41504.7|9
1633527910000|2021-10-06 13:45:10|41527.2|41507.2|41527.2|41507.2|41530.1|41510.1|41518.3|41498.3|22
1633527920000|2021-10-06 13:45:20|41528.7|41508.7|41522.2|41502.2|41529.7|41509.7|41517.2|41497.2|11
1633527930000|2021-10-06 13:45:30|41523.7|41503.7|41520.8|41500.8|41528.7|41508.7|41517.2|41497.2|16
1633527940000|2021-10-06 13:45:40|41522.2|41502.2|41508.3|41488.3|41524.7|41504.7|41503.3|41483.3|24
1633527950000|2021-10-06 13:45:50|41511.2|41491.2|41523.7|41503.7|41523.7|41503.7|41507.2|41487.2|16
1633527960000|2021-10-06 13:46:00|41522.2|41502.2|41522.2|41502.2|41524.7|41504.7|41519.7|41499.7|5
1633527970000|2021-10-06 13:46:10|41531.6|41511.6|41553.7|41533.7|41554.7|41534.7|41531.6|41511.6|19
1633527980000|2021-10-06 13:46:20|41555.1|41535.1|41557.2|41537.2|41557.2|41537.2|41552.2|41532.2|6
1633527990000|2021-10-06 13:46:30|41558.7|41538.7|41558.7|41538.7|41561.2|41541.2|41557.2|41537.2|22
1633528000000|2021-10-06 13:46:40|41557.2|41537.2|41564.7|41544.7|41567.2|41547.2|41557.2|41537.2|3
1633528010000|2021-10-06 13:46:50|41567.6|41547.6|41563.3|41543.3|41569.7|41549.7|41563.3|41543.3|11
1633528020000|2021-10-06 13:47:00|41560.8|41540.8|41554.7|41534.7|41563.3|41543.3|41552.2|41532.2|5
1633528030000|2021-10-06 13:47:10|41557.2|41537.2|41552.2|41532.2|41557.2|41537.2|41552.2|41532.2|1
1633528040000|2021-10-06 13:47:20|41554.7|41534.7|41509.7|41489.7|41554.7|41534.7|41509.7|41489.7|15
1633528050000|2021-10-06 13:47:30|41508.3|41488.3|41507.6|41487.6|41508.3|41488.3|41490.8|41470.8|21
1633528060000|2021-10-06 13:47:40|41506.2|41486.2|41494.7|41474.7|41506.2|41486.2|41494.7|41474.7|4
1633528070000|2021-10-06 13:47:50|41497.2|41477.2|41496.2|41476.2|41497.2|41477.2|41492.2|41472.2|7
1633528080000|2021-10-06 13:48:00|41504.7|41484.7|41510.8|41490.8|41517.2|41497.2|41504.7|41484.7|13
1633528090000|2021-10-06 13:48:10|41508.3|41488.3|41496.8|41476.8|41510.8|41490.8|41496.8|41476.8|9
1633528100000|2021-10-06 13:48:20|41500.8|41480.8|41511.2|41491.2|41513.7|41493.7|41500.8|41480.8|10
1633528110000|2021-10-06 13:48:30|41509.7|41489.7|41504.3|41484.3|41509.7|41489.7|41504.3|41484.3|33
1633528120000|2021-10-06 13:48:40|41502.9|41482.9|41493.3|41473.3|41502.9|41482.9|41493.3|41473.3|13
1633528130000|2021-10-06 13:48:50|41494.3|41474.3|41496.8|41476.8|41496.8|41476.8|41487.9|41467.9|13
1633528140000|2021-10-06 13:49:00|41498.3|41478.3|41511.8|41491.8|41517.9|41497.9|41496.8|41476.8|17
1633528150000|2021-10-06 13:49:10|41510.8|41490.8|41504.3|41484.3|41511.8|41491.8|41501.8|41481.8|6
1633528160000|2021-10-06 13:49:20|41505.8|41485.8|41500.4|41480.4|41509.3|41489.3|41500.4|41480.4|4
1633528170000|2021-10-06 13:49:30|41499.3|41479.3|41496.8|41476.8|41499.3|41479.3|41495.4|41475.4|3
1633528180000|2021-10-06 13:49:40|41495.8|41475.8|41491.8|41471.8|41496.8|41476.8|41489.3|41469.3|30
1633528190000|2021-10-06 13:49:50|41490.4|41470.4|41489.3|41469.3|41491.8|41471.8|41481.8|41461.8|23
1633528200000|2021-10-06 13:50:00|41486.8|41466.8|41484.3|41464.3|41491.8|41471.8|41484.3|41464.3|11
1633528210000|2021-10-06 13:50:10|41482.9|41462.9|41454.3|41434.3|41482.9|41462.9|41454.3|41434.3|25
1633528220000|2021-10-06 13:50:20|41448.9|41428.9|41446.8|41426.8|41451.8|41431.8|41446.8|41426.8|14
1633528230000|2021-10-06 13:50:30|41449.3|41429.3|41451.8|41431.8|41454.3|41434.3|41447.9|41427.9|14
1633528240000|2021-10-06 13:50:40|41450.4|41430.4|41463.3|41443.3|41463.3|41443.3|41446.8|41426.8|17
1633528250000|2021-10-06 13:50:50|41464.3|41444.3|41474.3|41454.3|41481.8|41461.8|41460.8|41440.8|12
1633528260000|2021-10-06 13:51:00|41476.8|41456.8|41479.3|41459.3|41479.3|41459.3|41471.8|41451.8|6
1633528270000|2021-10-06 13:51:10|41481.8|41461.8|41486.8|41466.8|41486.8|41466.8|41479.3|41459.3|4
1633528280000|2021-10-06 13:51:20|41484.3|41464.3|41466.8|41446.8|41489.3|41469.3|41465.8|41445.8|13
1633528290000|2021-10-06 13:51:30|41469.3|41449.3|41456.8|41436.8|41469.3|41449.3|41455.4|41435.4|4
1633528300000|2021-10-06 13:51:40|41452.9|41432.9|41477.9|41457.9|41477.9|41457.9|41452.9|41432.9|16
1633528310000|2021-10-06 13:51:50|41479.3|41459.3|41494.3|41474.3|41494.3|41474.3|41479.3|41459.3|9
1633528320000|2021-10-06 13:52:00|41499.3|41479.3|41484.7|41464.7|41499.3|41479.3|41476.4|41456.4|12
1633528330000|2021-10-06 13:52:10|41483.3|41463.3|41481.8|41461.8|41484.3|41464.3|41481.8|41461.8|3
1633528340000|2021-10-06 13:52:20|41480.8|41460.8|41476.8|41456.8|41484.3|41464.3|41476.8|41456.8|4
1633528350000|2021-10-06 13:52:30|41475.8|41455.8|41474.3|41454.3|41476.8|41456.8|41471.8|41451.8|15
1633528360000|2021-10-06 13:52:40|41473.3|41453.3|41474.3|41454.3|41474.3|41454.3|41469.3|41449.3|8
1633528370000|2021-10-06 13:52:50|41486.8|41466.8|41501.8|41481.8|41506.8|41486.8|41486.8|41466.8|17
1633528380000|2021-10-06 13:53:00|41500.4|41480.4|41479.3|41459.3|41500.4|41480.4|41476.8|41456.8|7
1633528390000|2021-10-06 13:53:10|41478.3|41458.3|41485.8|41465.8|41486.8|41466.8|41474.3|41454.3|5
1633528400000|2021-10-06 13:53:20|41482.2|41462.2|41476.8|41456.8|41485.8|41465.8|41475.4|41455.4|2
1633528410000|2021-10-06 13:53:30|41471.8|41451.8|41446.8|41426.8|41471.8|41451.8|41446.8|41426.8|55
1633528420000|2021-10-06 13:53:40|41448.3|41428.3|41434.3|41414.3|41449.3|41429.3|41434.3|41414.3|32
1633528430000|2021-10-06 13:53:50|41431.8|41411.8|41426.8|41406.8|41433.3|41413.3|41424.3|41404.3|22
1633528440000|2021-10-06 13:54:00|41429.7|41409.7|41414.3|41394.3|41433.3|41413.3|41414.3|41394.3|21
1633528450000|2021-10-06 13:54:10|41416.8|41396.8|41426.8|41406.8|41429.3|41409.3|41414.3|41394.3|19
1633528460000|2021-10-06 13:54:20|41428.3|41408.3|41411.4|41391.4|41429.3|41409.3|41411.4|41391.4|14
1633528470000|2021-10-06 13:54:30|41412.9|41392.9|41379.3|41359.3|41412.9|41392.9|41377.9|41357.9|42
1633528480000|2021-10-06 13:54:40|41377.9|41357.9|41394.3|41374.3|41397.9|41377.9|41377.9|41357.9|23
1633528490000|2021-10-06 13:54:50|41395.8|41375.8|41414.3|41394.3|41414.3|41394.3|41395.8|41375.8|4
1633528500000|2021-10-06 13:55:00|41416.8|41396.8|41411.8|41391.8|41429.3|41409.3|41411.8|41391.8|14
1633528510000|2021-10-06 13:55:10|41409.7|41389.7|41401.8|41381.8|41409.7|41389.7|41394.3|41374.3|14
1633528520000|2021-10-06 13:55:20|41400.8|41380.8|41411.8|41391.8|41411.8|41391.8|41394.3|41374.3|14
1633528530000|2021-10-06 13:55:30|41410.4|41390.4|41391.8|41371.8|41411.8|41391.8|41391.8|41371.8|28
1633528540000|2021-10-06 13:55:40|41393.3|41373.3|41391.8|41371.8|41393.3|41373.3|41387.9|41367.9|11
1633528550000|2021-10-06 13:55:50|41390.4|41370.4|41391.8|41371.8|41391.8|41371.8|41389.3|41369.3|21
1633528560000|2021-10-06 13:56:00|41390.4|41370.4|41388.9|41368.9|41392.9|41372.9|41386.4|41366.4|15
1633528570000|2021-10-06 13:56:10|41387.5|41367.5|41391|41371|41410.4|41390.4|41387.5|41367.5|30
1633528580000|2021-10-06 13:56:20|41390|41370|41373.9|41353.9|41391.4|41371.4|41371.4|41351.4|26
1633528590000|2021-10-06 13:56:30|41368.9|41348.9|41386.4|41366.4|41388.9|41368.9|41368.9|41348.9|11
1633528600000|2021-10-06 13:56:40|41390.4|41370.4|41393.9|41373.9|41401.4|41381.4|41387.9|41367.9|14
1633528610000|2021-10-06 13:56:50|41391.4|41371.4|41391.4|41371.4|41391.4|41371.4|41386.4|41366.4|5
1633528620000|2021-10-06 13:57:00|41388.9|41368.9|41388.9|41368.9|41393.9|41373.9|41388.9|41368.9|21
1633528630000|2021-10-06 13:57:10|41390.4|41370.4|41376.4|41356.4|41390.4|41370.4|41368.9|41348.9|17
1633528640000|2021-10-06 13:57:20|41377.9|41357.9|41386.4|41366.4|41386.4|41366.4|41376.4|41356.4|10
1633528650000|2021-10-06 13:57:30|41388.9|41368.9|41403.9|41383.9|41405.4|41385.4|41388.9|41368.9|28
1633528660000|2021-10-06 13:57:40|41401.4|41381.4|41390|41370|41401.4|41381.4|41383.9|41363.9|17
1633528670000|2021-10-06 13:57:50|41387.5|41367.5|41378.9|41358.9|41387.5|41367.5|41378.9|41358.9|10
1633528680000|2021-10-06 13:58:00|41377.5|41357.5|41371.4|41351.4|41377.5|41357.5|41368.9|41348.9|12
1633528690000|2021-10-06 13:58:10|41368.5|41348.5|41388.9|41368.9|41388.9|41368.9|41366.4|41346.4|8
1633528700000|2021-10-06 13:58:20|41391.4|41371.4|41393.9|41373.9|41396.4|41376.4|41388.9|41368.9|9
1633528710000|2021-10-06 13:58:30|41396.4|41376.4|41393.9|41373.9|41396.4|41376.4|41391.4|41371.4|7
1633528720000|2021-10-06 13:58:40|41391.4|41371.4|41417.5|41397.5|41418.9|41398.9|41391.4|41371.4|10
1633528730000|2021-10-06 13:58:50|41418.9|41398.9|41421.4|41401.4|41423.9|41403.9|41416.4|41396.4|13
1633528740000|2021-10-06 13:59:00|41420|41400|41385.4|41365.4|41420|41400|41385.4|41365.4|10
1633528750000|2021-10-06 13:59:10|41381.4|41361.4|41400.4|41380.4|41401.4|41381.4|41376.4|41356.4|17
1633528760000|2021-10-06 13:59:20|41401.8|41381.8|41401.8|41381.8|41403.3|41383.3|41400.4|41380.4|6
1633528770000|2021-10-06 13:59:30|41404.3|41384.3|41405.4|41385.4|41406.8|41386.8|41402.9|41382.9|8
1633528780000|2021-10-06 13:59:40|41403.9|41383.9|41398.9|41378.9|41405|41385|41397.9|41377.9|18
1633528790000|2021-10-06 13:59:50|41396.4|41376.4|41386.4|41366.4|41396.4|41376.4|41383.9|41363.9|15
1633528800000|2021-10-06 14:00:00|41370|41350|41346.4|41326.4|41370|41350|41335|41315|42
1633528810000|2021-10-06 14:00:10|41343.9|41323.9|41311.4|41291.4|41343.9|41323.9|41311.4|41291.4|32
1633528820000|2021-10-06 14:00:20|41312.5|41292.5|41343.9|41323.9|41343.9|41323.9|41312.5|41292.5|15
1633528830000|2021-10-06 14:00:30|41348.9|41328.9|41340.4|41320.4|41348.9|41328.9|41335.4|41315.4|18
1633528840000|2021-10-06 14:00:40|41338.9|41318.9|41331.4|41311.4|41338.9|41318.9|41328.9|41308.9|5
1633528850000|2021-10-06 14:00:50|41323.9|41303.9|41338.9|41318.9|41338.9|41318.9|41312.9|41292.9|40
1633528860000|2021-10-06 14:01:00|41347.9|41327.9|41366.4|41346.4|41368.9|41348.9|41347.9|41327.9|13
1633528870000|2021-10-06 14:01:10|41368.9|41348.9|41348.9|41328.9|41373.9|41353.9|41346.4|41326.4|13
1633528880000|2021-10-06 14:01:20|41345|41325|41341.4|41321.4|41345.4|41325.4|41328.5|41308.5|16
1633528890000|2021-10-06 14:01:30|41348.9|41328.9|41346.4|41326.4|41377.5|41357.5|41346.4|41326.4|25
1633528900000|2021-10-06 14:01:40|41347.9|41327.9|41356.4|41336.4|41356.4|41336.4|41347.9|41327.9|7
1633528910000|2021-10-06 14:01:50|41362.9|41342.9|41372.9|41352.9|41378.9|41358.9|41362.9|41342.9|6
1633528920000|2021-10-06 14:02:00|41373.9|41353.9|41376.4|41356.4|41388.9|41368.9|41371|41351|23
1633528930000|2021-10-06 14:02:10|41378.9|41358.9|41353.9|41333.9|41378.9|41358.9|41353.9|41333.9|4
1633528940000|2021-10-06 14:02:20|41352.9|41332.9|41358.9|41338.9|41358.9|41338.9|41347.9|41327.9|14
1633528950000|2021-10-06 14:02:30|41360.4|41340.4|41366.4|41346.4|41369.3|41349.3|41360.4|41340.4|5
1633528960000|2021-10-06 14:02:40|41361|41341|41367.9|41347.9|41367.9|41347.9|41358.5|41338.5|13
1633528970000|2021-10-06 14:02:50|41369.3|41349.3|41383.9|41363.9|41383.9|41363.9|41369.3|41349.3|6
1633528980000|2021-10-06 14:03:00|41381.4|41361.4|41402.9|41382.9|41402.9|41382.9|41381.4|41361.4|28
1633528990000|2021-10-06 14:03:10|41404.3|41384.3|41373.9|41353.9|41406.4|41386.4|41373.9|41353.9|19
1633529000000|2021-10-06 14:03:20|41377.9|41357.9|41356.4|41336.4|41377.9|41357.9|41352.9|41332.9|9
1633529010000|2021-10-06 14:03:30|41355.4|41335.4|41338.9|41318.9|41356.4|41336.4|41338.9|41318.9|10
1633529020000|2021-10-06 14:03:40|41340.4|41320.4|41342.9|41322.9|41345.8|41325.8|41338.9|41318.9|8
1633529030000|2021-10-06 14:03:50|41345.4|41325.4|41346.8|41326.8|41346.8|41326.8|41343.9|41323.9|6
1633529040000|2021-10-06 14:04:00|41347.9|41327.9|41347.5|41327.5|41353.9|41333.9|41346|41326|7
1633529050000|2021-10-06 14:04:10|41352.5|41332.5|41353.9|41333.9|41358.9|41338.9|41352.5|41332.5|4
1633529060000|2021-10-06 14:04:20|41355|41335|41378.9|41358.9|41381.4|41361.4|41355|41335|2
1633529070000|2021-10-06 14:04:30|41381.4|41361.4|41363.9|41343.9|41381.4|41361.4|41363.9|41343.9|10
1633529080000|2021-10-06 14:04:40|41362.9|41342.9|41373.9|41353.9|41373.9|41353.9|41362.9|41342.9|2
1633529090000|2021-10-06 14:04:50|41372.5|41352.5|41381.8|41361.8|41381.8|41361.8|41372.5|41352.5|3
1633529100000|2021-10-06 14:05:00|41377.9|41357.9|41348.5|41328.5|41377.9|41357.9|41346|41326|13
1633529110000|2021-10-06 14:05:10|41347.5|41327.5|41351.4|41331.4|41358.9|41338.9|41347.5|41327.5|6
1633529120000|2021-10-06 14:05:20|41347.5|41327.5|41358.9|41338.9|41358.9|41338.9|41346|41326|11
1633529130000|2021-10-06 14:05:30|41363.9|41343.9|41353.9|41333.9|41371.4|41351.4|41353.9|41333.9|10
1633529140000|2021-10-06 14:05:40|41356.4|41336.4|41351.4|41331.4|41356.4|41336.4|41348.9|41328.9|2
1633529150000|2021-10-06 14:05:50|41348.9|41328.9|41347.9|41327.9|41351.4|41331.4|41343.9|41323.9|13
1633529160000|2021-10-06 14:06:00|41346.4|41326.4|41338.9|41318.9|41348.9|41328.9|41338.9|41318.9|4
1633529170000|2021-10-06 14:06:10|41343.9|41323.9|41330.4|41310.4|41343.9|41323.9|41330.4|41310.4|2
1633529180000|2021-10-06 14:06:20|41328.9|41308.9|41346.8|41326.8|41346.8|41326.8|41323.9|41303.9|4
1633529190000|2021-10-06 14:06:30|41348.9|41328.9|41340|41320|41348.9|41328.9|41340|41320|2
1633529200000|2021-10-06 14:06:40|41338.9|41318.9|41318.9|41298.9|41338.9|41318.9|41311.4|41291.4|20
1633529210000|2021-10-06 14:06:50|41317.9|41297.9|41328.9|41308.9|41328.9|41308.9|41316.4|41296.4|17
1633529220000|2021-10-06 14:07:00|41333.9|41313.9|41351.4|41331.4|41351.4|41331.4|41328.9|41308.9|4
1633529230000|2021-10-06 14:07:10|41350|41330|41320.4|41300.4|41351.4|41331.4|41319.3|41299.3|9
1633529240000|2021-10-06 14:07:20|41317.9|41297.9|41327.9|41307.9|41327.9|41307.9|41311.4|41291.4|9
1633529250000|2021-10-06 14:07:30|41323.9|41303.9|41367.5|41347.5|41367.5|41347.5|41323.9|41303.9|14
1633529260000|2021-10-06 14:07:40|41368.9|41348.9|41377.5|41357.5|41378.9|41358.9|41366.4|41346.4|12
1633529270000|2021-10-06 14:07:50|41376|41356|41381.8|41361.8|41384.3|41364.3|41370|41350|8
1633529280000|2021-10-06 14:08:00|41384.3|41364.3|41406.4|41386.4|41417.9|41397.9|41384.3|41364.3|47
1633529290000|2021-10-06 14:08:10|41393.9|41373.9|41381.4|41361.4|41393.9|41373.9|41381.4|41361.4|15
1633529300000|2021-10-06 14:08:20|41380.4|41360.4|41398.9|41378.9|41398.9|41378.9|41364.9|41344.9|14
1633529310000|2021-10-06 14:08:30|41393.9|41373.9|41378.9|41358.9|41393.9|41373.9|41378.9|41358.9|5
1633529320000|2021-10-06 14:08:40|41383.9|41363.9|41383.9|41363.9|41386.4|41366.4|41379.9|41359.9|3
1633529330000|2021-10-06 14:08:50|41382.4|41362.4|41396.4|41376.4|41396.4|41376.4|41382.4|41362.4|13
1633529340000|2021-10-06 14:09:00|41398.9|41378.9|41416.4|41396.4|41416.4|41396.4|41382.4|41362.4|27
1633529350000|2021-10-06 14:09:10|41418.9|41398.9|41423.9|41403.9|41423.9|41403.9|41411.4|41391.4|21
1633529360000|2021-10-06 14:09:20|41426.4|41406.4|41427.9|41407.9|41427.9|41407.9|41418.9|41398.9|25
1633529370000|2021-10-06 14:09:30|41428.9|41408.9|41401.4|41381.4|41428.9|41408.9|41401.4|41381.4|10
1633529380000|2021-10-06 14:09:40|41409.3|41389.3|41408.9|41388.9|41414.9|41394.9|41408.9|41388.9|11
1633529390000|2021-10-06 14:09:50|41406.8|41386.8|41409.9|41389.9|41409.9|41389.9|41403.9|41383.9|3
1633529400000|2021-10-06 14:10:00|41408.9|41388.9|41376.4|41356.4|41408.9|41388.9|41376.4|41356.4|26
1633529410000|2021-10-06 14:10:10|41374.9|41354.9|41367.8|41347.8|41374.9|41354.9|41363.9|41343.9|7
1633529420000|2021-10-06 14:10:20|41366.4|41346.4|41356.4|41336.4|41366.4|41346.4|41356.4|41336.4|22
1633529430000|2021-10-06 14:10:30|41358.9|41338.9|41360.3|41340.3|41364.3|41344.3|41356.4|41336.4|25
1633529440000|2021-10-06 14:10:40|41358.9|41338.9|41361.8|41341.8|41362.8|41342.8|41351.4|41331.4|8
1633529450000|2021-10-06 14:10:50|41363.9|41343.9|41368.9|41348.9|41373.9|41353.9|41361.8|41341.8|5
1633529460000|2021-10-06 14:11:00|41366.4|41346.4|41371.4|41351.4|41371.4|41351.4|41363.9|41343.9|3
1633529470000|2021-10-06 14:11:10|41369.9|41349.9|41373.9|41353.9|41373.9|41353.9|41367.8|41347.8|2
1633529480000|2021-10-06 14:11:20|41371.8|41351.8|41375.3|41355.3|41376.4|41356.4|41368.9|41348.9|1
1633529490000|2021-10-06 14:11:30|41376.4|41356.4|41371.4|41351.4|41376.4|41356.4|41368.9|41348.9|6
1633529500000|2021-10-06 14:11:40|41373.9|41353.9|41381.8|41361.8|41381.8|41361.8|41371.4|41351.4|6
1633529510000|2021-10-06 14:11:50|41382.8|41362.8|41393.9|41373.9|41398.9|41378.9|41382.8|41362.8|5
1633529520000|2021-10-06 14:12:00|41398.9|41378.9|41370.3|41350.3|41398.9|41378.9|41357.8|41337.8|13
1633529530000|2021-10-06 14:12:10|41372.8|41352.8|41396|41376|41396|41376|41370.3|41350.3|82
1633529540000|2021-10-06 14:12:20|41397.4|41377.4|41421.4|41401.4|41421.4|41401.4|41397.4|41377.4|28
1633529550000|2021-10-06 14:12:30|41419.9|41399.9|41391.4|41371.4|41419.9|41399.9|41391.4|41371.4|9
1633529560000|2021-10-06 14:12:40|41389.3|41369.3|41396.4|41376.4|41396.4|41376.4|41388.9|41368.9|7
1633529570000|2021-10-06 14:12:50|41394.9|41374.9|41397.8|41377.8|41400.3|41380.3|41393.9|41373.9|2
1633529580000|2021-10-06 14:13:00|41396.4|41376.4|41418.9|41398.9|41421.4|41401.4|41388.9|41368.9|8
1633529590000|2021-10-06 14:13:10|41416.4|41396.4|41406.4|41386.4|41416.4|41396.4|41406.4|41386.4|12
1633529600000|2021-10-06 14:13:20|41408.9|41388.9|41408.9|41388.9|41408.9|41388.9|41404.9|41384.9|10
1633529610000|2021-10-06 14:13:30|41409.9|41389.9|41408.9|41388.9|41411.4|41391.4|41406.4|41386.4|8
1633529620000|2021-10-06 14:13:40|41411.4|41391.4|41388.9|41368.9|41411.4|41391.4|41388.9|41368.9|2
1633529630000|2021-10-06 14:13:50|41387.8|41367.8|41383.9|41363.9|41388.9|41368.9|41379.9|41359.9|12
1633529640000|2021-10-06 14:14:00|41381.4|41361.4|41392.8|41372.8|41392.8|41372.8|41378.9|41358.9|12
1633529650000|2021-10-06 14:14:10|41391.4|41371.4|41395.3|41375.3|41395.3|41375.3|41391.4|41371.4|19
1633529660000|2021-10-06 14:14:20|41397.4|41377.4|41401.8|41381.8|41404.3|41384.3|41397.4|41377.4|2
1633529670000|2021-10-06 14:14:30|41404.3|41384.3|41414.3|41394.3|41415.7|41395.7|41404.3|41384.3|18
1633529680000|2021-10-06 14:14:40|41409.3|41389.3|41412.8|41392.8|41412.8|41392.8|41406.8|41386.8|15
1633529690000|2021-10-06 14:14:50|41410.3|41390.3|41400.3|41380.3|41410.3|41390.3|41400.3|41380.3|1
1633529700000|2021-10-06 14:15:00|41398.2|41378.2|41362.8|41342.8|41398.2|41378.2|41362.8|41342.8|21
1633529710000|2021-10-06 14:15:10|41361.4|41341.4|41372.8|41352.8|41375.3|41355.3|41357.8|41337.8|13
1633529720000|2021-10-06 14:15:20|41377.8|41357.8|41382.8|41362.8|41382.8|41362.8|41377.8|41357.8|10
1633529730000|2021-10-06 14:15:30|41380.3|41360.3|41382.8|41362.8|41387.8|41367.8|41380.3|41360.3|10
1633529740000|2021-10-06 14:15:40|41378.9|41358.9|41367.8|41347.8|41378.9|41358.9|41360.3|41340.3|11
1633529750000|2021-10-06 14:15:50|41366.8|41346.8|41370.3|41350.3|41372.8|41352.8|41362.8|41342.8|4
1633529760000|2021-10-06 14:16:00|41352.8|41332.8|41361.8|41341.8|41367.8|41347.8|41352.8|41332.8|22
1633529770000|2021-10-06 14:16:10|41359.3|41339.3|41360.3|41340.3|41360.3|41340.3|41355.3|41335.3|3
1633529780000|2021-10-06 14:16:20|41359.3|41339.3|41369.3|41349.3|41369.3|41349.3|41357.8|41337.8|5
1633529790000|2021-10-06 14:16:30|41370.3|41350.3|41371.4|41351.4|41378.9|41358.9|41370.3|41350.3|10
1633529800000|2021-10-06 14:16:40|41373.9|41353.9|41373.9|41353.9|41374.9|41354.9|41373.9|41353.9|4
1633529810000|2021-10-06 14:16:50|41372.8|41352.8|41348.9|41328.9|41372.8|41352.8|41347.4|41327.4|29
1633529820000|2021-10-06 14:17:00|41346.4|41326.4|41342.8|41322.8|41346.4|41326.4|41325.3|41305.3|24
1633529830000|2021-10-06 14:17:10|41346.8|41326.8|41335.3|41315.3|41346.8|41326.8|41325.3|41305.3|7
1633529840000|2021-10-06 14:17:20|41332.8|41312.8|41362.8|41342.8|41362.8|41342.8|41327.4|41307.4|12
1633529850000|2021-10-06 14:17:30|41364.3|41344.3|41371.8|41351.8|41375.3|41355.3|41364.3|41344.3|5
1633529860000|2021-10-06 14:17:40|41372.8|41352.8|41390.3|41370.3|41390.3|41370.3|41372.8|41352.8|6
1633529870000|2021-10-06 14:17:50|41392.8|41372.8|41382.8|41362.8|41392.8|41372.8|41377.8|41357.8|10
1633529880000|2021-10-06 14:18:00|41381.4|41361.4|41355.3|41335.3|41382.8|41362.8|41355.3|41335.3|16
1633529890000|2021-10-06 14:18:10|41356.4|41336.4|41360.3|41340.3|41360.3|41340.3|41346.8|41326.8|10
1633529900000|2021-10-06 14:18:20|41358.9|41338.9|41358.9|41338.9|41364.9|41344.9|41358.9|41338.9|2
1633529910000|2021-10-06 14:18:30|41357.8|41337.8|41333.9|41313.9|41357.8|41337.8|41325.7|41305.7|26
1633529920000|2021-10-06 14:18:40|41331.4|41311.4|41333.9|41313.9|41336.4|41316.4|41324.9|41304.9|17
1633529930000|2021-10-06 14:18:50|41332.4|41312.4|41350.3|41330.3|41350.3|41330.3|41329.9|41309.9|8
1633529940000|2021-10-06 14:19:00|41352.4|41332.4|41368.9|41348.9|41368.9|41348.9|41351|41331|7
1633529950000|2021-10-06 14:19:10|41369.9|41349.9|41358.9|41338.9|41375.3|41355.3|41358.9|41338.9|8
1633529960000|2021-10-06 14:19:20|41357.4|41337.4|41342.4|41322.4|41357.4|41337.4|41341.4|41321.4|8
1633529970000|2021-10-06 14:19:30|41343.9|41323.9|41343.9|41323.9|41347.4|41327.4|41342.8|41322.8|4
1633529980000|2021-10-06 14:19:40|41346.4|41326.4|41341.4|41321.4|41346.4|41326.4|41341.4|41321.4|4
1633529990000|2021-10-06 14:19:50|41343.9|41323.9|41333.9|41313.9|41343.9|41323.9|41333.9|41313.9|10
1633530000000|2021-10-06 14:20:00|41331.4|41311.4|41331.4|41311.4|41332.8|41312.8|41323.9|41303.9|33
1633530010000|2021-10-06 14:20:10|41333.9|41313.9|41338.9|41318.9|41353.9|41333.9|41331.4|41311.4|10
1633530020000|2021-10-06 14:20:20|41336.4|41316.4|41343.9|41323.9|41343.9|41323.9|41336.4|41316.4|1
1633530030000|2021-10-06 14:20:30|41341.4|41321.4|41358.9|41338.9|41358.9|41338.9|41338.9|41318.9|7
1633530040000|2021-10-06 14:20:40|41363.9|41343.9|41361.8|41341.8|41367.8|41347.8|41359.9|41339.9|17
1633530050000|2021-10-06 14:20:50|41363.9|41343.9|41371.4|41351.4|41371.4|41351.4|41363.9|41343.9|6
1633530060000|2021-10-06 14:21:00|41373.9|41353.9|41401.8|41381.8|41401.8|41381.8|41371.4|41351.4|14
1633530070000|2021-10-06 14:21:10|41402.8|41382.8|41373.9|41353.9|41403.9|41383.9|41373.9|41353.9|9
1633530080000|2021-10-06 14:21:20|41371|41351|41368.9|41348.9|41371|41351|41363.9|41343.9|2
1633530090000|2021-10-06 14:21:30|41363.9|41343.9|41371.4|41351.4|41371.4|41351.4|41358.9|41338.9|6
1633530100000|2021-10-06 14:21:40|41376.4|41356.4|41377.4|41357.4|41383.9|41363.9|41374.9|41354.9|9
1633530110000|2021-10-06 14:21:50|41376|41356|41406|41386|41406|41386|41374.9|41354.9|7
1633530120000|2021-10-06 14:22:00|41408.9|41388.9|41408.9|41388.9|41408.9|41388.9|41398.9|41378.9|7
1633530130000|2021-10-06 14:22:10|41411.8|41391.8|41416.4|41396.4|41422.8|41402.8|41408.9|41388.9|13
1633530140000|2021-10-06 14:22:20|41418.9|41398.9|41413.9|41393.9|41418.9|41398.9|41409.9|41389.9|7
1633530150000|2021-10-06 14:22:30|41415.3|41395.3|41421.4|41401.4|41426.4|41406.4|41415.3|41395.3|9
1633530160000|2021-10-06 14:22:40|41419.9|41399.9|41411.8|41391.8|41419.9|41399.9|41401.4|41381.4|8
1633530170000|2021-10-06 14:22:50|41410.3|41390.3|41411.4|41391.4|41423.9|41403.9|41408.9|41388.9|16
1633530180000|2021-10-06 14:23:00|41408.9|41388.9|41401.4|41381.4|41408.9|41388.9|41401.4|41381.4|2
1633530190000|2021-10-06 14:23:10|41398.9|41378.9|41419.9|41399.9|41419.9|41399.9|41379.9|41359.9|18
1633530200000|2021-10-06 14:23:20|41418.9|41398.9|41431.4|41411.4|41431.4|41411.4|41413.9|41393.9|14
1633530210000|2021-10-06 14:23:30|41428.9|41408.9|41433.9|41413.9|41433.9|41413.9|41426.4|41406.4|8
1633530220000|2021-10-06 14:23:40|41435.3|41415.3|41448.9|41428.9|41448.9|41428.9|41435.3|41415.3|25
1633530230000|2021-10-06 14:23:50|41451.4|41431.4|41451.4|41431.4|41453.9|41433.9|41443.9|41423.9|23
1633530240000|2021-10-06 14:24:00|41453.9|41433.9|41434.9|41414.9|41453.9|41433.9|41434.9|41414.9|11
1633530250000|2021-10-06 14:24:10|41428.9|41408.9|41446.4|41426.4|41446.4|41426.4|41428.9|41408.9|20
1633530260000|2021-10-06 14:24:20|41447.8|41427.8|41431.4|41411.4|41451.4|41431.4|41431.4|41411.4|9
1633530270000|2021-10-06 14:24:30|41432.8|41412.8|41438.9|41418.9|41438.9|41418.9|41428.9|41408.9|6
1633530280000|2021-10-06 14:24:40|41439.9|41419.9|41453.9|41433.9|41458.9|41438.9|41439.9|41419.9|7
1633530290000|2021-10-06 14:24:50|41456.4|41436.4|41451.4|41431.4|41458.9|41438.9|41451.4|41431.4|9
1633530300000|2021-10-06 14:25:00|41452.4|41432.4|41458.9|41438.9|41458.9|41438.9|41452.4|41432.4|10
1633530310000|2021-10-06 14:25:10|41457.4|41437.4|41453.9|41433.9|41457.4|41437.4|41452.8|41432.8|4
1633530320000|2021-10-06 14:25:20|41451.4|41431.4|41439.9|41419.9|41451.4|41431.4|41439.9|41419.9|20
1633530330000|2021-10-06 14:25:30|41442.8|41422.8|41448.9|41428.9|41448.9|41428.9|41442.8|41422.8|7
1633530340000|2021-10-06 14:25:40|41451.4|41431.4|41447.8|41427.8|41452.8|41432.8|41443.9|41423.9|16
1633530350000|2021-10-06 14:25:50|41448.9|41428.9|41443.9|41423.9|41452.4|41432.4|41443.9|41423.9|10
1633530360000|2021-10-06 14:26:00|41444.9|41424.9|41461.4|41441.4|41463.9|41443.9|41444.9|41424.9|12
1633530370000|2021-10-06 14:26:10|41462.8|41442.8|41466.4|41446.4|41466.8|41446.8|41462.8|41442.8|5
1633530380000|2021-10-06 14:26:20|41463.9|41443.9|41462.8|41442.8|41465.3|41445.3|41461.4|41441.4|2
1633530390000|2021-10-06 14:26:30|41458.9|41438.9|41466.4|41446.4|41466.4|41446.4|41458.9|41438.9|4
1633530400000|2021-10-06 14:26:40|41467.8|41447.8|41452.8|41432.8|41468.9|41448.9|41452.8|41432.8|12
1633530410000|2021-10-06 14:26:50|41454.9|41434.9|41456.4|41436.4|41456.4|41436.4|41454.9|41434.9|3
1633530420000|2021-10-06 14:27:00|41458.9|41438.9|41452.8|41432.8|41460.3|41440.3|41452.8|41432.8|6
1633530430000|2021-10-06 14:27:10|41451.4|41431.4|41446.4|41426.4|41451.4|41431.4|41446.4|41426.4|3
1633530440000|2021-10-06 14:27:20|41451.8|41431.8|41458.9|41438.9|41459.9|41439.9|41451.8|41431.8|12
1633530450000|2021-10-06 14:27:30|41461.4|41441.4|41462.4|41442.4|41468.9|41448.9|41461.4|41441.4|3
1633530460000|2021-10-06 14:27:40|41461.4|41441.4|41458.9|41438.9|41461.4|41441.4|41458.9|41438.9|13
1633530470000|2021-10-06 14:27:50|41461.4|41441.4|41466.4|41446.4|41466.4|41446.4|41453.9|41433.9|3
1633530480000|2021-10-06 14:28:00|41470.3|41450.3|41487.8|41467.8|41487.8|41467.8|41470.3|41450.3|54
1633530490000|2021-10-06 14:28:10|41489.3|41469.3|41489.9|41469.9|41501.4|41481.4|41485.3|41465.3|9
1633530500000|2021-10-06 14:28:20|41484.9|41464.9|41483.9|41463.9|41484.9|41464.9|41478.9|41458.9|4
1633530510000|2021-10-06 14:28:30|41482.4|41462.4|41466.4|41446.4|41482.4|41462.4|41466.4|41446.4|4
1633530520000|2021-10-06 14:28:40|41463.9|41443.9|41468.9|41448.9|41471.4|41451.4|41463.9|41443.9|7
1633530530000|2021-10-06 14:28:50|41463.9|41443.9|41483.9|41463.9|41488.9|41468.9|41463.9|41443.9|9
1633530540000|2021-10-06 14:29:00|41478.9|41458.9|41498.9|41478.9|41503.9|41483.9|41478.9|41458.9|28
1633530550000|2021-10-06 14:29:10|41497.8|41477.8|41496.4|41476.4|41498.9|41478.9|41493.9|41473.9|10
1633530560000|2021-10-06 14:29:20|41493.9|41473.9|41482.4|41462.4|41496.4|41476.4|41482.4|41462.4|12
1633530570000|2021-10-06 14:29:30|41481.4|41461.4|41483.9|41463.9|41483.9|41463.9|41481.4|41461.4|4
1633530580000|2021-10-06 14:29:40|41485.3|41465.3|41495.3|41475.3|41498.9|41478.9|41485.3|41465.3|8
1633530590000|2021-10-06 14:29:50|41496.4|41476.4|41473.9|41453.9|41496.4|41476.4|41471.4|41451.4|4
1633530600000|2021-10-06 14:30:00|41468.9|41448.9|41468.9|41448.9|41493.9|41473.9|41463.9|41443.9|24
1633530610000|2021-10-06 14:30:10|41466.4|41446.4|41463.9|41443.9|41468.9|41448.9|41463.9|41443.9|3
1633530620000|2021-10-06 14:30:20|41466.4|41446.4|41468.9|41448.9|41468.9|41448.9|41463.9|41443.9|4
1633530630000|2021-10-06 14:30:30|41471.4|41451.4|41471.4|41451.4|41476.4|41456.4|41466.4|41446.4|8
1633530640000|2021-10-06 14:30:40|41473.9|41453.9|41473.9|41453.9|41480.3|41460.3|41473.9|41453.9|8
1633530650000|2021-10-06 14:30:50|41475.3|41455.3|41503.9|41483.9|41503.9|41483.9|41475.3|41455.3|24
1633530660000|2021-10-06 14:31:00|41505.3|41485.3|41508.9|41488.9|41511.4|41491.4|41498.9|41478.9|7
1633530670000|2021-10-06 14:31:10|41511.4|41491.4|41501.4|41481.4|41511.4|41491.4|41501.4|41481.4|3
1633530680000|2021-10-06 14:31:20|41498.9|41478.9|41506.4|41486.4|41506.4|41486.4|41496.4|41476.4|6
1633530690000|2021-10-06 14:31:30|41508.9|41488.9|41476.4|41456.4|41508.9|41488.9|41468.9|41448.9|29
1633530700000|2021-10-06 14:31:40|41477.8|41457.8|41478.9|41458.9|41485.3|41465.3|41477.8|41457.8|11
1633530710000|2021-10-06 14:31:50|41477.4|41457.4|41473.9|41453.9|41477.4|41457.4|41471.4|41451.4|1
1633530720000|2021-10-06 14:32:00|41474.9|41454.9|41482.8|41462.8|41486.4|41466.4|41473.9|41453.9|11
1633530730000|2021-10-06 14:32:10|41481.4|41461.4|41471.4|41451.4|41481.4|41461.4|41466.4|41446.4|21
1633530740000|2021-10-06 14:32:20|41472.8|41452.8|41501.4|41481.4|41501.4|41481.4|41472.8|41452.8|15
1633530750000|2021-10-06 14:32:30|41499.9|41479.9|41496.4|41476.4|41501.4|41481.4|41491.4|41471.4|12
1633530760000|2021-10-06 14:32:40|41498.9|41478.9|41503.9|41483.9|41503.9|41483.9|41498.9|41478.9|3
1633530770000|2021-10-06 14:32:50|41506.4|41486.4|41506.4|41486.4|41508.9|41488.9|41501.4|41481.4|13
1633530780000|2021-10-06 14:33:00|41507.8|41487.8|41492.4|41472.4|41507.8|41487.8|41488.9|41468.9|13
1633530790000|2021-10-06 14:33:10|41493.5|41473.5|41491.4|41471.4|41498.9|41478.9|41491.4|41471.4|4
1633530800000|2021-10-06 14:33:20|41488.5|41468.5|41488.9|41468.9|41488.9|41468.9|41472.8|41452.8|10
1633530810000|2021-10-06 14:33:30|41491.4|41471.4|41503.9|41483.9|41508.9|41488.9|41491.4|41471.4|12
1633530820000|2021-10-06 14:33:40|41496.4|41476.4|41495.3|41475.3|41496.4|41476.4|41488.9|41468.9|9
1633530830000|2021-10-06 14:33:50|41494.3|41474.3|41491.4|41471.4|41494.3|41474.3|41491.4|41471.4|3
1633530840000|2021-10-06 14:34:00|41492.8|41472.8|41481.4|41461.4|41493.9|41473.9|41478.5|41458.5|13
1633530850000|2021-10-06 14:34:10|41477.8|41457.8|41471.4|41451.4|41477.8|41457.8|41467.4|41447.4|6
1633530860000|2021-10-06 14:34:20|41469.9|41449.9|41473.9|41453.9|41473.9|41453.9|41468.9|41448.9|2
1633530870000|2021-10-06 14:34:30|41471.4|41451.4|41467.4|41447.4|41471.4|41451.4|41466.4|41446.4|19
1633530880000|2021-10-06 14:34:40|41469.9|41449.9|41493.9|41473.9|41497.8|41477.8|41469.9|41449.9|11
1633530890000|2021-10-06 14:34:50|41492.4|41472.4|41489.9|41469.9|41492.4|41472.4|41489.9|41469.9|2
1633530900000|2021-10-06 14:35:00|41491.4|41471.4|41477.4|41457.4|41494.3|41474.3|41477.4|41457.4|16
1633530910000|2021-10-06 14:35:10|41476.4|41456.4|41467.4|41447.4|41476.4|41456.4|41466|41446|23
1633530920000|2021-10-06 14:35:20|41466|41446|41466|41446|41467.4|41447.4|41466|41446|3
1633530930000|2021-10-06 14:35:30|41462.4|41442.4|41462.4|41442.4|41462.4|41442.4|41462.4|41442.4|2
1633530940000|2021-10-06 14:35:40|41469.3|41449.3|41475.3|41455.3|41483.9|41463.9|41459.9|41439.9|33
1633530950000|2021-10-06 14:35:50|41479.3|41459.3|41489.3|41469.3|41489.3|41469.3|41479.3|41459.3|10
1633530960000|2021-10-06 14:36:00|41490.7|41470.7|41498.9|41478.9|41498.9|41478.9|41490.7|41470.7|2
1633530970000|2021-10-06 14:36:10|41500.3|41480.3|41513.9|41493.9|41513.9|41493.9|41500.3|41480.3|11
1633530980000|2021-10-06 14:36:20|41512.4|41492.4|41509.9|41489.9|41513.9|41493.9|41509.9|41489.9|4
1633530990000|2021-10-06 14:36:30|41508.9|41488.9|41493.9|41473.9|41508.9|41488.9|41493.9|41473.9|6
1633531000000|2021-10-06 14:36:40|41496.4|41476.4|41493.9|41473.9|41496.4|41476.4|41493.9|41473.9|3
1633531010000|2021-10-06 14:36:50|41494.9|41474.9|41481.4|41461.4|41494.9|41474.9|41481.4|41461.4|4
1633531020000|2021-10-06 14:37:00|41478.9|41458.9|41447.4|41427.4|41478.9|41458.9|41447.4|41427.4|11
1633531030000|2021-10-06 14:37:10|41442.4|41422.4|41431.4|41411.4|41442.4|41422.4|41428.9|41408.9|12
1633531040000|2021-10-06 14:37:20|41430.3|41410.3|41433.9|41413.9|41436.4|41416.4|41428.9|41408.9|5
1633531050000|2021-10-06 14:37:30|41431.4|41411.4|41428.9|41408.9|41431.4|41411.4|41428.9|41408.9|6
1633531060000|2021-10-06 14:37:40|41431.4|41411.4|41432.8|41412.8|41432.8|41412.8|41426.4|41406.4|2
1633531070000|2021-10-06 14:37:50|41433.9|41413.9|41446.4|41426.4|41446.4|41426.4|41433.9|41413.9|6
1633531080000|2021-10-06 14:38:00|41448.9|41428.9|41448.9|41428.9|41448.9|41428.9|41446.4|41426.4|0
1633531090000|2021-10-06 14:38:10|41449.9|41429.9|41456.4|41436.4|41456.4|41436.4|41449.9|41429.9|13
1633531100000|2021-10-06 14:38:20|41454.9|41434.9|41456.4|41436.4|41456.4|41436.4|41454.9|41434.9|5
1633531110000|2021-10-06 14:38:30|41458.9|41438.9|41458.9|41438.9|41458.9|41438.9|41458.9|41438.9|4
1633531120000|2021-10-06 14:38:40|41456.4|41436.4|41456.4|41436.4|41456.4|41436.4|41456.4|41436.4|5
1633531130000|2021-10-06 14:38:50|41454.9|41434.9|41454.9|41434.9|41456.4|41436.4|41454.9|41434.9|2
1633531140000|2021-10-06 14:39:00|41456.4|41436.4|41454.9|41434.9|41456.4|41436.4|41454.9|41434.9|1
1633531150000|2021-10-06 14:39:10|41456.4|41436.4|41448.9|41428.9|41457.4|41437.4|41448.9|41428.9|5
1633531160000|2021-10-06 14:39:20|41449.9|41429.9|41455.3|41435.3|41455.3|41435.3|41448.9|41428.9|6
1633531170000|2021-10-06 14:39:30|41460.3|41440.3|41453.9|41433.9|41460.3|41440.3|41453.9|41433.9|4
1633531180000|2021-10-06 14:39:40|41451.4|41431.4|41453.9|41433.9|41453.9|41433.9|41451.4|41431.4|11
1633531190000|2021-10-06 14:39:50|41451.4|41431.4|41442.8|41422.8|41453.9|41433.9|41442.8|41422.8|8
1633531200000|2021-10-06 14:40:00|41443.9|41423.9|41441.4|41421.4|41443.9|41423.9|41441.4|41421.4|3
1633531210000|2021-10-06 14:40:10|41438.9|41418.9|41434.9|41414.9|41438.9|41418.9|41430.3|41410.3|7
1633531220000|2021-10-06 14:40:20|41436.4|41416.4|41431.4|41411.4|41436.4|41416.4|41431.4|41411.4|4
1633531230000|2021-10-06 14:40:30|41432.8|41412.8|41433.9|41413.9|41433.9|41413.9|41432.8|41412.8|9
1633531240000|2021-10-06 14:40:40|41435.3|41415.3|41441.4|41421.4|41441.4|41421.4|41433.9|41413.9|8
1633531250000|2021-10-06 14:40:50|41445.3|41425.3|41444.9|41424.9|41448.9|41428.9|41444.9|41424.9|8
1633531260000|2021-10-06 14:41:00|41443.9|41423.9|41448.9|41428.9|41449.9|41429.9|41442.4|41422.4|5
1633531270000|2021-10-06 14:41:10|41446|41426|41429.9|41409.9|41446|41426|41429.9|41409.9|6
1633531280000|2021-10-06 14:41:20|41428.9|41408.9|41428.9|41408.9|41428.9|41408.9|41427.4|41407.4|1
1633531290000|2021-10-06 14:41:30|41427.4|41407.4|41436.4|41416.4|41436.4|41416.4|41427.4|41407.4|7
1633531300000|2021-10-06 14:41:40|41434.9|41414.9|41428.9|41408.9|41434.9|41414.9|41428.9|41408.9|1
1633531310000|2021-10-06 14:41:50|41426.4|41406.4|41426.4|41406.4|41426.4|41406.4|41426.4|41406.4|6
1633531320000|2021-10-06 14:42:00|41421.4|41401.4|41406.4|41386.4|41421.4|41401.4|41401.4|41381.4|9
1633531330000|2021-10-06 14:42:10|41403.9|41383.9|41391.4|41371.4|41403.9|41383.9|41387.4|41367.4|24
1633531340000|2021-10-06 14:42:20|41393.9|41373.9|41403.9|41383.9|41406.4|41386.4|41393.9|41373.9|7
1633531350000|2021-10-06 14:42:30|41405.3|41385.3|41401.4|41381.4|41406.4|41386.4|41401.4|41381.4|3
1633531360000|2021-10-06 14:42:40|41402.8|41382.8|41408.9|41388.9|41411.4|41391.4|41402.8|41382.8|6
1633531370000|2021-10-06 14:42:50|41410.3|41390.3|41416.4|41396.4|41416.4|41396.4|41408.9|41388.9|2
1633531380000|2021-10-06 14:43:00|41415.3|41395.3|41400.3|41380.3|41415.3|41395.3|41400.3|41380.3|5
1633531390000|2021-10-06 14:43:10|41398.9|41378.9|41421.4|41401.4|41421.4|41401.4|41393.9|41373.9|8
1633531400000|2021-10-06 14:43:20|41419.9|41399.9|41425.3|41405.3|41425.3|41405.3|41418.9|41398.9|5
1633531410000|2021-10-06 14:43:30|41426.8|41406.8|41433.9|41413.9|41438.9|41418.9|41426.8|41406.8|9
1633531420000|2021-10-06 14:43:40|41431.4|41411.4|41408.9|41388.9|41431.4|41411.4|41408.9|41388.9|8
1633531430000|2021-10-06 14:43:50|41406.4|41386.4|41398.9|41378.9|41406.4|41386.4|41398.9|41378.9|24
1633531440000|2021-10-06 14:44:00|41393.9|41373.9|41393.9|41373.9|41393.9|41373.9|41388.9|41368.9|9
1633531450000|2021-10-06 14:44:10|41396.4|41376.4|41398.9|41378.9|41398.9|41378.9|41393.9|41373.9|4
1633531460000|2021-10-06 14:44:20|41400.3|41380.3|41400.3|41380.3|41402.8|41382.8|41396.4|41376.4|8
1633531470000|2021-10-06 14:44:30|41401.4|41381.4|41396.4|41376.4|41401.4|41381.4|41396.4|41376.4|0
1633531480000|2021-10-06 14:44:40|41397.8|41377.8|41381.4|41361.4|41398.9|41378.9|41381.4|41361.4|14
1633531490000|2021-10-06 14:44:50|41379.9|41359.9|41363.9|41343.9|41379.9|41359.9|41363.9|41343.9|9
1633531500000|2021-10-06 14:45:00|41358.9|41338.9|41361.4|41341.4|41368.9|41348.9|41358.9|41338.9|10
1633531510000|2021-10-06 14:45:10|41366.4|41346.4|41371.4|41351.4|41372.4|41352.4|41366.4|41346.4|14
1633531520000|2021-10-06 14:45:20|41372.8|41352.8|41381.4|41361.4|41381.4|41361.4|41372.8|41352.8|3
1633531530000|2021-10-06 14:45:30|41378.9|41358.9|41381.4|41361.4|41381.4|41361.4|41376.4|41356.4|2
1633531540000|2021-10-06 14:45:40|41382.8|41362.8|41379.9|41359.9|41383.9|41363.9|41379.9|41359.9|4
1633531550000|2021-10-06 14:45:50|41378.9|41358.9|41374.9|41354.9|41379.9|41359.9|41374.9|41354.9|8
1633531560000|2021-10-06 14:46:00|41372.4|41352.4|41366.4|41346.4|41372.4|41352.4|41366.4|41346.4|4
1633531570000|2021-10-06 14:46:10|41367.8|41347.8|41367.8|41347.8|41367.8|41347.8|41366.4|41346.4|0
1633531580000|2021-10-06 14:46:20|41370.3|41350.3|41370.3|41350.3|41370.3|41350.3|41367.8|41347.8|10
1633531590000|2021-10-06 14:46:30|41367.8|41347.8|41366.4|41346.4|41367.8|41347.8|41366.4|41346.4|2
1633531600000|2021-10-06 14:46:40|41363.9|41343.9|41362.8|41342.8|41365.3|41345.3|41361.4|41341.4|4
1633531610000|2021-10-06 14:46:50|41361.4|41341.4|41357.8|41337.8|41361.4|41341.4|41355.3|41335.3|8
1633531620000|2021-10-06 14:47:00|41361.8|41341.8|41343.5|41323.5|41363.9|41343.9|41343.1|41323.1|29
1633531630000|2021-10-06 14:47:10|41344.9|41324.9|41351.4|41331.4|41351.4|41331.4|41343.9|41323.9|9
1633531640000|2021-10-06 14:47:20|41353.9|41333.9|41348.9|41328.9|41353.9|41333.9|41348.9|41328.9|7
1633531650000|2021-10-06 14:47:30|41347.4|41327.4|41346.4|41326.4|41347.4|41327.4|41343.9|41323.9|4
1633531660000|2021-10-06 14:47:40|41348.9|41328.9|41353.9|41333.9|41353.9|41333.9|41348.9|41328.9|7
1633531670000|2021-10-06 14:47:50|41351|41331|41351.4|41331.4|41353.9|41333.9|41348.9|41328.9|4
1633531680000|2021-10-06 14:48:00|41348.5|41328.5|41351.4|41331.4|41351.4|41331.4|41339.3|41319.3|26
1633531690000|2021-10-06 14:48:10|41343.9|41323.9|41343.9|41323.9|41343.9|41323.9|41343.9|41323.9|22
1633531700000|2021-10-06 14:48:20|41341.8|41321.8|41338.9|41318.9|41343.9|41323.9|41338.9|41318.9|8
1633531710000|2021-10-06 14:48:30|41340.3|41320.3|41338.9|41318.9|41341.4|41321.4|41338.9|41318.9|3
1633531720000|2021-10-06 14:48:40|41340.3|41320.3|41353.9|41333.9|41356.4|41336.4|41340.3|41320.3|28
1633531730000|2021-10-06 14:48:50|41352.4|41332.4|41348.9|41328.9|41352.4|41332.4|41346.4|41326.4|7
1633531740000|2021-10-06 14:49:00|41351.4|41331.4|41353.9|41333.9|41353.9|41333.9|41351.4|41331.4|1
1633531750000|2021-10-06 14:49:10|41358.9|41338.9|41356.4|41336.4|41361.4|41341.4|41356.4|41336.4|11
1633531760000|2021-10-06 14:49:20|41358.9|41338.9|41366.4|41346.4|41366.4|41346.4|41358.9|41338.9|5
1633531770000|2021-10-06 14:49:30|41368.9|41348.9|41371.4|41351.4|41374.3|41354.3|41368.9|41348.9|8
1633531780000|2021-10-06 14:49:40|41372.8|41352.8|41378.9|41358.9|41381.4|41361.4|41372.8|41352.8|8
1633531790000|2021-10-06 14:49:50|41377.4|41357.4|41399.3|41379.3|41399.3|41379.3|41376.4|41356.4|25
1633531800000|2021-10-06 14:50:00|41402.8|41382.8|41396.4|41376.4|41408.9|41388.9|41393.9|41373.9|9
1633531810000|2021-10-06 14:50:10|41394.9|41374.9|41384.9|41364.9|41394.9|41374.9|41383.9|41363.9|7
1633531820000|2021-10-06 14:50:20|41383.9|41363.9|41373.9|41353.9|41383.9|41363.9|41371.4|41351.4|28
1633531830000|2021-10-06 14:50:30|41371.4|41351.4|41371.4|41351.4|41371.4|41351.4|41366.4|41346.4|4
1633531840000|2021-10-06 14:50:40|41369.3|41349.3|41373.9|41353.9|41373.9|41353.9|41363.9|41343.9|9
1633531850000|2021-10-06 14:50:50|41376.4|41356.4|41373.9|41353.9|41378.9|41358.9|41373.9|41353.9|2
1633531860000|2021-10-06 14:51:00|41376.4|41356.4|41372.4|41352.4|41380.3|41360.3|41371.3|41351.3|18
1633531870000|2021-10-06 14:51:10|41374.9|41354.9|41372.4|41352.4|41374.9|41354.9|41371.3|41351.3|7
1633531880000|2021-10-06 14:51:20|41380.9|41360.9|41401.3|41381.3|41403.8|41383.8|41380.9|41360.9|21
1633531890000|2021-10-06 14:51:30|41403.8|41383.8|41403.8|41383.8|41406.3|41386.3|41403.8|41383.8|1
1633531900000|2021-10-06 14:51:40|41401.3|41381.3|41399.9|41379.9|41402.8|41382.8|41398.8|41378.8|8
1633531910000|2021-10-06 14:51:50|41398.8|41378.8|41401.3|41381.3|41401.3|41381.3|41394.9|41374.9|3
1633531920000|2021-10-06 14:52:00|41399.9|41379.9|41393.8|41373.8|41401.3|41381.3|41393.8|41373.8|7
1633531930000|2021-10-06 14:52:10|41392.4|41372.4|41396.3|41376.3|41396.3|41376.3|41388.8|41368.8|11
1633531940000|2021-10-06 14:52:20|41398.8|41378.8|41402.4|41382.4|41403.8|41383.8|41398.8|41378.8|9
1633531950000|2021-10-06 14:52:30|41405.3|41385.3|41396.7|41376.7|41405.3|41385.3|41396.7|41376.7|10
1633531960000|2021-10-06 14:52:40|41380.7|41360.7|41382.8|41362.8|41384.2|41364.2|41377.8|41357.8|9
1633531970000|2021-10-06 14:52:50|41384.2|41364.2|41384.2|41364.2|41384.2|41364.2|41384.2|41364.2|1
1633531980000|2021-10-06 14:53:00|41382.8|41362.8|41382.8|41362.8|41382.8|41362.8|41380.3|41360.3|4
1633531990000|2021-10-06 14:53:10|41380.3|41360.3|41384.2|41364.2|41384.2|41364.2|41380.3|41360.3|2
1633532000000|2021-10-06 14:53:20|41386.7|41366.7|41382.4|41362.4|41386.7|41366.7|41381.3|41361.3|34
1633532010000|2021-10-06 14:53:30|41384.9|41364.9|41398.8|41378.8|41398.8|41378.8|41384.9|41364.9|26
1633532020000|2021-10-06 14:53:40|41394.9|41374.9|41391.3|41371.3|41398.8|41378.8|41391.3|41371.3|5
1633532030000|2021-10-06 14:53:50|41388.8|41368.8|41398.8|41378.8|41398.8|41378.8|41388.8|41368.8|6
1633532040000|2021-10-06 14:54:00|41401.3|41381.3|41408.8|41388.8|41408.8|41388.8|41401.3|41381.3|7
1633532050000|2021-10-06 14:54:10|41411.3|41391.3|41403.8|41383.8|41413.8|41393.8|41403.8|41383.8|9
1633532060000|2021-10-06 14:54:20|41401.3|41381.3|41388.8|41368.8|41403.8|41383.8|41388.8|41368.8|4
1633532070000|2021-10-06 14:54:30|41386.3|41366.3|41388.8|41368.8|41393.8|41373.8|41383.8|41363.8|15
1633532080000|2021-10-06 14:54:40|41391.3|41371.3|41401.7|41381.7|41401.7|41381.7|41391.3|41371.3|8
1633532090000|2021-10-06 14:54:50|41402.8|41382.8|41412.4|41392.4|41412.4|41392.4|41402.8|41382.8|0
1633532100000|2021-10-06 14:55:00|41414.9|41394.9|41412.8|41392.8|41417.8|41397.8|41401.3|41381.3|11
1633532110000|2021-10-06 14:55:10|41411.3|41391.3|41419.9|41399.9|41419.9|41399.9|41411.3|41391.3|2
1633532120000|2021-10-06 14:55:20|41421.3|41401.3|41423.8|41403.8|41423.8|41403.8|41418.8|41398.8|11
1633532130000|2021-10-06 14:55:30|41426.3|41406.3|41426.3|41406.3|41435.3|41415.3|41426.3|41406.3|12
1633532140000|2021-10-06 14:55:40|41427.8|41407.8|41430.3|41410.3|41430.3|41410.3|41423.8|41403.8|5
1633532150000|2021-10-06 14:55:50|41429.2|41409.2|41413.8|41393.8|41429.2|41409.2|41413.8|41393.8|5
1633532160000|2021-10-06 14:56:00|41412.4|41392.4|41407.8|41387.8|41415.3|41395.3|41407.8|41387.8|8
1633532170000|2021-10-06 14:56:10|41406.3|41386.3|41392.4|41372.4|41406.3|41386.3|41392.4|41372.4|2
1633532180000|2021-10-06 14:56:20|41393.8|41373.8|41392.4|41372.4|41393.8|41373.8|41392.4|41372.4|3
1633532190000|2021-10-06 14:56:30|41390.9|41370.9|41389.9|41369.9|41390.9|41370.9|41389.9|41369.9|0
1633532210000|2021-10-06 14:56:50|41388.8|41368.8|41382.8|41362.8|41388.8|41368.8|41381.3|41361.3|16
1633532220000|2021-10-06 14:57:00|41380.3|41360.3|41381.3|41361.3|41381.3|41361.3|41378.8|41358.8|3
1633532230000|2021-10-06 14:57:10|41378.8|41358.8|41378.8|41358.8|41378.8|41358.8|41378.8|41358.8|2
1633532240000|2021-10-06 14:57:20|41381.3|41361.3|41384.2|41364.2|41384.2|41364.2|41381.3|41361.3|3
1633532250000|2021-10-06 14:57:30|41385.7|41365.7|41385.7|41365.7|41385.7|41365.7|41385.7|41365.7|1
1633532260000|2021-10-06 14:57:40|41387.8|41367.8|41391.3|41371.3|41398.8|41378.8|41387.8|41367.8|4
1633532270000|2021-10-06 14:57:50|41388.8|41368.8|41391.3|41371.3|41391.3|41371.3|41388.8|41368.8|2
1633532280000|2021-10-06 14:58:00|41388.8|41368.8|41388.8|41368.8|41393.8|41373.8|41386.3|41366.3|2
1633532290000|2021-10-06 14:58:10|41386.3|41366.3|41383.8|41363.8|41386.3|41366.3|41378.8|41358.8|4
1633532300000|2021-10-06 14:58:20|41388.8|41368.8|41383.8|41363.8|41388.8|41368.8|41383.8|41363.8|0
1633532310000|2021-10-06 14:58:30|41388.8|41368.8|41388.8|41368.8|41388.8|41368.8|41388.8|41368.8|3
1633532320000|2021-10-06 14:58:40|41390.3|41370.3|41388.8|41368.8|41393.8|41373.8|41388.8|41368.8|6
1633532330000|2021-10-06 14:58:50|41386.3|41366.3|41381.3|41361.3|41386.3|41366.3|41381.3|41361.3|4
1633532340000|2021-10-06 14:59:00|41380.3|41360.3|41378.8|41358.8|41383.8|41363.8|41378.8|41358.8|8
1633532350000|2021-10-06 14:59:10|41377.4|41357.4|41365.9|41345.9|41377.4|41357.4|41365.9|41345.9|9
1633532360000|2021-10-06 14:59:20|41363.8|41343.8|41352.8|41332.8|41363.8|41343.8|41352.8|41332.8|7
1633532370000|2021-10-06 14:59:30|41356.3|41336.3|41363.8|41343.8|41363.8|41343.8|41356.3|41336.3|6
1633532380000|2021-10-06 14:59:40|41368.8|41348.8|41371.3|41351.3|41373.8|41353.8|41368.8|41348.8|0
1633532390000|2021-10-06 14:59:50|41368.8|41348.8|41368.8|41348.8|41372.8|41352.8|41367.4|41347.4|5
1633532400000|2021-10-06 15:00:00|41371.3|41351.3|41381.3|41361.3|41381.3|41361.3|41367.4|41347.4|10
1633532410000|2021-10-06 15:00:10|41379.9|41359.9|41376.3|41356.3|41379.9|41359.9|41373.8|41353.8|4
1633532420000|2021-10-06 15:00:20|41373.8|41353.8|41371.3|41351.3|41376.3|41356.3|41371.3|41351.3|0
1633532430000|2021-10-06 15:00:30|41373.8|41353.8|41371.3|41351.3|41374.9|41354.9|41371.3|41351.3|5
1633532440000|2021-10-06 15:00:40|41364.9|41344.9|41367.8|41347.8|41367.8|41347.8|41358.8|41338.8|19
1633532450000|2021-10-06 15:00:50|41368.8|41348.8|41358.8|41338.8|41369.9|41349.9|41358.8|41338.8|18
1633532460000|2021-10-06 15:01:00|41355.7|41335.7|41366.3|41346.3|41366.3|41346.3|41350.3|41330.3|7
1633532470000|2021-10-06 15:01:10|41367.8|41347.8|41391.3|41371.3|41391.3|41371.3|41367.8|41347.8|10
1633532480000|2021-10-06 15:01:20|41393.8|41373.8|41396.3|41376.3|41396.3|41376.3|41391.3|41371.3|3
1633532490000|2021-10-06 15:01:30|41397.8|41377.8|41401.3|41381.3|41401.3|41381.3|41397.8|41377.8|3
1633532500000|2021-10-06 15:01:40|41402.8|41382.8|41406.3|41386.3|41406.3|41386.3|41402.8|41382.8|15
1633532510000|2021-10-06 15:01:50|41407.4|41387.4|41418.8|41398.8|41418.8|41398.8|41406.3|41386.3|18
1633532520000|2021-10-06 15:02:00|41417.4|41397.4|41401.3|41381.3|41417.4|41397.4|41401.3|41381.3|6
1633532530000|2021-10-06 15:02:10|41394.9|41374.9|41383.8|41363.8|41394.9|41374.9|41383.8|41363.8|5
1633532540000|2021-10-06 15:02:20|41387.8|41367.8|41388.8|41368.8|41393.8|41373.8|41387.4|41367.4|5
1633532550000|2021-10-06 15:02:30|41390.3|41370.3|41393.8|41373.8|41393.8|41373.8|41390.3|41370.3|1
1633532560000|2021-10-06 15:02:40|41396.3|41376.3|41396.3|41376.3|41396.3|41376.3|41396.3|41376.3|2
1633532570000|2021-10-06 15:02:50|41393.8|41373.8|41385.3|41365.3|41393.8|41373.8|41385.3|41365.3|1
1633532580000|2021-10-06 15:03:00|41384.2|41364.2|41380.3|41360.3|41384.2|41364.2|41373.8|41353.8|7
1633532590000|2021-10-06 15:03:10|41381.3|41361.3|41383.8|41363.8|41383.8|41363.8|41378.8|41358.8|7
1633532600000|2021-10-06 15:03:20|41387.4|41367.4|41399.2|41379.2|41399.2|41379.2|41387.4|41367.4|11
1633532610000|2021-10-06 15:03:30|41401.7|41381.7|41404.2|41384.2|41405.3|41385.3|41400.3|41380.3|4
1633532620000|2021-10-06 15:03:40|41406.7|41386.7|41406.7|41386.7|41409.2|41389.2|41404.2|41384.2|5
1633532630000|2021-10-06 15:03:50|41409.2|41389.2|41409.2|41389.2|41410.3|41390.3|41409.2|41389.2|1
1633532640000|2021-10-06 15:04:00|41406.7|41386.7|41407.8|41387.8|41409.2|41389.2|41406.7|41386.7|8
1633532650000|2021-10-06 15:04:10|41409.2|41389.2|41409.2|41389.2|41409.2|41389.2|41409.2|41389.2|1
1633532660000|2021-10-06 15:04:20|41404.2|41384.2|41404.2|41384.2|41404.2|41384.2|41404.2|41384.2|6
1633532670000|2021-10-06 15:04:30|41401.7|41381.7|41399.2|41379.2|41401.7|41381.7|41397.8|41377.8|3
1633532680000|2021-10-06 15:04:40|41395.3|41375.3|41374.2|41354.2|41396.7|41376.7|41374.2|41354.2|10
1633532690000|2021-10-06 15:04:50|41373.2|41353.2|41369.2|41349.2|41373.2|41353.2|41369.2|41349.2|9
1633532700000|2021-10-06 15:05:00|41366.7|41346.7|41347.8|41327.8|41366.7|41346.7|41347.8|41327.8|15
1633532710000|2021-10-06 15:05:10|41346.7|41326.7|41346.7|41326.7|41349.2|41329.2|41346.7|41326.7|3
1633532720000|2021-10-06 15:05:20|41345.7|41325.7|41341.7|41321.7|41345.7|41325.7|41341.7|41321.7|9
1633532730000|2021-10-06 15:05:30|41345.3|41325.3|41350.7|41330.7|41351.7|41331.7|41345.3|41325.3|15
1633532740000|2021-10-06 15:05:40|41349.6|41329.6|41355.7|41335.7|41358.2|41338.2|41346.7|41326.7|5
1633532750000|2021-10-06 15:05:50|41352.8|41332.8|41351.7|41331.7|41354.2|41334.2|41350.3|41330.3|8
1633532760000|2021-10-06 15:06:00|41350.3|41330.3|41349.2|41329.2|41351.7|41331.7|41346.7|41326.7|14
1633532770000|2021-10-06 15:06:10|41346.7|41326.7|41337.8|41317.8|41346.7|41326.7|41337.8|41317.8|10
1633532780000|2021-10-06 15:06:20|41339.2|41319.2|41339.2|41319.2|41343.2|41323.2|41339.2|41319.2|11
1633532790000|2021-10-06 15:06:30|41337.8|41317.8|41339.2|41319.2|41340.7|41320.7|41337.8|41317.8|4
1633532800000|2021-10-06 15:06:40|41336.7|41316.7|41334.2|41314.2|41336.7|41316.7|41331.7|41311.7|8
1633532810000|2021-10-06 15:06:50|41335.7|41315.7|41335.7|41315.7|41335.7|41315.7|41335.7|41315.7|2
1633532820000|2021-10-06 15:07:00|41338.2|41318.2|41343.2|41323.2|41345.7|41325.7|41338.2|41318.2|3
1633532830000|2021-10-06 15:07:10|41345.7|41325.7|41340.3|41320.3|41345.7|41325.7|41340.3|41320.3|3
1633532840000|2021-10-06 15:07:20|41332.8|41312.8|41331.7|41311.7|41334.2|41314.2|41331.7|41311.7|7
1633532850000|2021-10-06 15:07:30|41334.2|41314.2|41336.7|41316.7|41336.7|41316.7|41331.7|41311.7|7
1633532860000|2021-10-06 15:07:40|41339.2|41319.2|41319.2|41299.2|41341.7|41321.7|41318.2|41298.2|25
1633532870000|2021-10-06 15:07:50|41320.3|41300.3|41326.7|41306.7|41326.7|41306.7|41319.2|41299.2|8
1633532880000|2021-10-06 15:08:00|41324.2|41304.2|41326.7|41306.7|41326.7|41306.7|41324.2|41304.2|4
1633532890000|2021-10-06 15:08:10|||||||||1
1633532900000|2021-10-06 15:08:20|41324.2|41304.2|41326.7|41306.7|41326.7|41306.7|41324.2|41304.2|3
1633532910000|2021-10-06 15:08:30|41329.2|41309.2|41333.2|41313.2|41333.2|41313.2|41329.2|41309.2|3
1633532920000|2021-10-06 15:08:40|41335.3|41315.3|41339.2|41319.2|41339.2|41319.2|41335.3|41315.3|4
1633532930000|2021-10-06 15:08:50|41338.2|41318.2|41341.7|41321.7|41341.7|41321.7|41336.7|41316.7|2
1633532940000|2021-10-06 15:09:00|41337.8|41317.8|41339.2|41319.2|41341.7|41321.7|41336.7|41316.7|7
1633532960000|2021-10-06 15:09:20|41338.2|41318.2|41324.2|41304.2|41338.2|41318.2|41324.2|41304.2|10
1633532970000|2021-10-06 15:09:30|41320.3|41300.3|41316.3|41296.3|41320.3|41300.3|41316.3|41296.3|4
1633532980000|2021-10-06 15:09:40|41315.3|41295.3|41332.1|41312.1|41332.1|41312.1|41315.3|41295.3|10
1633532990000|2021-10-06 15:09:50|41335.7|41315.7|41338.2|41318.2|41338.2|41318.2|41335.7|41315.7|4
1633533000000|2021-10-06 15:10:00|41339.2|41319.2|41331.7|41311.7|41346.7|41326.7|41331.7|41311.7|13
1633533010000|2021-10-06 15:10:10|41326.7|41306.7|41316.7|41296.7|41326.7|41306.7|41314.2|41294.2|8
1633533020000|2021-10-06 15:10:20|41314.6|41294.6|41314.2|41294.2|41314.6|41294.6|41311.7|41291.7|6
1633533030000|2021-10-06 15:10:30|41312.8|41292.8|41329.2|41309.2|41331.7|41311.7|41311.7|41291.7|12
1633533040000|2021-10-06 15:10:40|41331.7|41311.7|41334.2|41314.2|41334.2|41314.2|41329.2|41309.2|2
1633533050000|2021-10-06 15:10:50|41337.8|41317.8|41342.8|41322.8|41344.2|41324.2|41336.7|41316.7|5
1633533060000|2021-10-06 15:11:00|41341.7|41321.7|41340.3|41320.3|41341.7|41321.7|41337.8|41317.8|2
1633533070000|2021-10-06 15:11:10|41341.7|41321.7|41348.8|41328.8|41348.8|41328.8|41341.7|41321.7|29
1633533080000|2021-10-06 15:11:20|41346.3|41326.3|41346.3|41326.3|41351.3|41331.3|41346.3|41326.3|1
1633533090000|2021-10-06 15:11:30|41343.8|41323.8|41336.3|41316.3|41343.8|41323.8|41333.8|41313.8|8
1633533100000|2021-10-06 15:11:40|41335.3|41315.3|41331.3|41311.3|41335.3|41315.3|41329.9|41309.9|7
1633533110000|2021-10-06 15:11:50|41330.3|41310.3|41330.3|41310.3|41331.3|41311.3|41330.3|41310.3|3
1633533120000|2021-10-06 15:12:00|41331.3|41311.3|41338.8|41318.8|41341.3|41321.3|41331.3|41311.3|4
1633533130000|2021-10-06 15:12:10|41341.3|41321.3|41336.3|41316.3|41341.3|41321.3|41336.3|41316.3|1
1633533140000|2021-10-06 15:12:20|41339.2|41319.2|41340.3|41320.3|41340.3|41320.3|41339.2|41319.2|2
1633533150000|2021-10-06 15:12:30|41339.2|41319.2|41342.4|41322.4|41342.4|41322.4|41336.3|41316.3|29
1633533160000|2021-10-06 15:12:40|41348.8|41328.8|41351.3|41331.3|41351.3|41331.3|41346.3|41326.3|3
1633533170000|2021-10-06 15:12:50|41348.8|41328.8|41343.8|41323.8|41348.8|41328.8|41343.8|41323.8|6
1633533180000|2021-10-06 15:13:00|41342.4|41322.4|41346.3|41326.3|41346.3|41326.3|41342.4|41322.4|3
1633533190000|2021-10-06 15:13:10|41347.8|41327.8|41356.3|41336.3|41356.3|41336.3|41347.8|41327.8|13
1633533200000|2021-10-06 15:13:20|||||||||1
1633533210000|2021-10-06 15:13:30|41354.9|41334.9|41353.8|41333.8|41356.3|41336.3|41351.3|41331.3|4
1633533220000|2021-10-06 15:13:40|41351.3|41331.3|41351.3|41331.3|41353.8|41333.8|41351.3|41331.3|6
1633533230000|2021-10-06 15:13:50|41349.2|41329.2|41333.8|41313.8|41349.2|41329.2|41333.8|41313.8|4
1633533240000|2021-10-06 15:14:00|41331.3|41311.3|41323.8|41303.8|41331.3|41311.3|41323.8|41303.8|13
1633533250000|2021-10-06 15:14:10|||||||||4
1633533260000|2021-10-06 15:14:20|41325.3|41305.3|41328.8|41308.8|41328.8|41308.8|41323.8|41303.8|6
1633533270000|2021-10-06 15:14:30|41331.3|41311.3|41333.8|41313.8|41333.8|41313.8|41331.3|41311.3|2
1633533280000|2021-10-06 15:14:40|41335.3|41315.3|41341.3|41321.3|41341.3|41321.3|41335.3|41315.3|1
1633533290000|2021-10-06 15:14:50|41343.4|41323.4|41347.4|41327.4|41351.7|41331.7|41343.4|41323.4|5
1633533300000|2021-10-06 15:15:00|41345.9|41325.9|41346.3|41326.3|41346.3|41326.3|41336.3|41316.3|12
1633533310000|2021-10-06 15:15:10|41347.8|41327.8|41348.8|41328.8|41348.8|41328.8|41343.8|41323.8|0
1633533320000|2021-10-06 15:15:20|41351.3|41331.3|41356.3|41336.3|41358.8|41338.8|41351.3|41331.3|6
1633533330000|2021-10-06 15:15:30|41357.8|41337.8|41356.3|41336.3|41358.8|41338.8|41356.3|41336.3|0
1633533340000|2021-10-06 15:15:40|41351.3|41331.3|41351.3|41331.3|41351.3|41331.3|41351.3|41331.3|6
1633533350000|2021-10-06 15:15:50|41353.4|41333.4|41348.8|41328.8|41353.8|41333.8|41348.8|41328.8|2
1633533360000|2021-10-06 15:16:00|41344.9|41324.9|41341.3|41321.3|41344.9|41324.9|41341.3|41321.3|10
1633533370000|2021-10-06 15:16:10|41338.8|41318.8|41331.3|41311.3|41338.8|41318.8|41323.8|41303.8|14
1633533380000|2021-10-06 15:16:20|41333.8|41313.8|41333.8|41313.8|41336.3|41316.3|41333.8|41313.8|12
1633533390000|2021-10-06 15:16:30|41332.4|41312.4|41326.3|41306.3|41332.4|41312.4|41326.3|41306.3|2
1633533400000|2021-10-06 15:16:40|41327.8|41307.8|41326.3|41306.3|41328.8|41308.8|41326.3|41306.3|1
1633533410000|2021-10-06 15:16:50|41325.3|41305.3|41313.8|41293.8|41325.3|41305.3|41310.3|41290.3|21
1633533420000|2021-10-06 15:17:00|41311.3|41291.3|41313.8|41293.8|41319.2|41299.2|41311.3|41291.3|31
1633533430000|2021-10-06 15:17:10|41315.3|41295.3|41311.3|41291.3|41316.3|41296.3|41311.3|41291.3|17
1633533440000|2021-10-06 15:17:20|41313.8|41293.8|41311.3|41291.3|41313.8|41293.8|41311.3|41291.3|2
1633533450000|2021-10-06 15:17:30|41313.8|41293.8|41316.3|41296.3|41318.8|41298.8|41313.8|41293.8|3
1633533460000|2021-10-06 15:17:40|41311.3|41291.3|41308.8|41288.8|41311.3|41291.3|41307|41287|15
1633533470000|2021-10-06 15:17:50|41309.9|41289.9|41306.3|41286.3|41309.9|41289.9|41306.3|41286.3|3
1633533480000|2021-10-06 15:18:00|41304.2|41284.2|41305.3|41285.3|41305.3|41285.3|41296.3|41276.3|19
1633533490000|2021-10-06 15:18:10|41302.8|41282.8|41296.3|41276.3|41302.8|41282.8|41293.8|41273.8|44
1633533500000|2021-10-06 15:18:20|41298.8|41278.8|41293.8|41273.8|41298.8|41278.8|41293.8|41273.8|20
1633533510000|2021-10-06 15:18:30|41296.3|41276.3|41277.8|41257.8|41296.3|41276.3|41273.8|41253.8|19
1633533520000|2021-10-06 15:18:40|41280.3|41260.3|41288.8|41268.8|41288.8|41268.8|41280.3|41260.3|1
1633533530000|2021-10-06 15:18:50|41286.3|41266.3|41283.8|41263.8|41286.3|41266.3|41283.8|41263.8|8
1633533540000|2021-10-06 15:19:00|41278.8|41258.8|41263.8|41243.8|41278.8|41258.8|41263.8|41243.8|17
1633533550000|2021-10-06 15:19:10|41258.8|41238.8|41261.3|41241.3|41266.3|41246.3|41252.4|41232.4|31
1633533560000|2021-10-06 15:19:20|41258.4|41238.4|41250.3|41230.3|41258.4|41238.4|41247.4|41227.4|17
1633533570000|2021-10-06 15:19:30|41251.3|41231.3|41253.8|41233.8|41261.3|41241.3|41248.8|41228.8|12
1633533580000|2021-10-06 15:19:40|41251.3|41231.3|41276.3|41256.3|41276.3|41256.3|41251.3|41231.3|29
1633533590000|2021-10-06 15:19:50|41277.4|41257.4|41281.3|41261.3|41281.3|41261.3|41277.4|41257.4|6
1633533600000|2021-10-06 15:20:00|41273.8|41253.8|41271.3|41251.3|41273.8|41253.8|41270.3|41250.3|4
1633533610000|2021-10-06 15:20:10|41266.3|41246.3|41281.3|41261.3|41281.3|41261.3|41266.3|41246.3|34
1633533620000|2021-10-06 15:20:20|41283.8|41263.8|41283.8|41263.8|41283.8|41263.8|41283.8|41263.8|9
1633533630000|2021-10-06 15:20:30|41281.3|41261.3|41280.3|41260.3|41284.9|41264.9|41271.3|41251.3|22
1633533640000|2021-10-06 15:20:40|41285.3|41265.3|41276.3|41256.3|41286.3|41266.3|41276.3|41256.3|12
1633533650000|2021-10-06 15:20:50|41279.2|41259.2|41282.8|41262.8|41282.8|41262.8|41276.3|41256.3|7
1633533660000|2021-10-06 15:21:00|41284.2|41264.2|41273.8|41253.8|41285.3|41265.3|41273.8|41253.8|8
1633533670000|2021-10-06 15:21:10|41280.3|41260.3|41288.8|41268.8|41291.3|41271.3|41280.3|41260.3|10
1633533680000|2021-10-06 15:21:20|41285.3|41265.3|41286.3|41266.3|41286.3|41266.3|41279.2|41259.2|5
1633533690000|2021-10-06 15:21:30|41287.8|41267.8|41294.9|41274.9|41294.9|41274.9|41287.8|41267.8|8
1633533700000|2021-10-06 15:21:40|41296.3|41276.3|41301.3|41281.3|41303.8|41283.8|41296.3|41276.3|11
1633533710000|2021-10-06 15:21:50|41302.8|41282.8|41310.3|41290.3|41310.3|41290.3|41302.8|41282.8|6
1633533720000|2021-10-06 15:22:00|41314.9|41294.9|41316.3|41296.3|41318.8|41298.8|41314.9|41294.9|7
1633533730000|2021-10-06 15:22:10|41313.8|41293.8|41307.8|41287.8|41313.8|41293.8|41307.8|41287.8|3
1633533740000|2021-10-06 15:22:20|41305.3|41285.3|41306.3|41286.3|41306.3|41286.3|41301.3|41281.3|5
1633533750000|2021-10-06 15:22:30|41304.9|41284.9|41297.8|41277.8|41304.9|41284.9|41297.8|41277.8|5
1633533760000|2021-10-06 15:22:40|41295.3|41275.3|41288.8|41268.8|41295.3|41275.3|41288.8|41268.8|11
1633533770000|2021-10-06 15:22:50|41283.8|41263.8|41288.8|41268.8|41288.8|41268.8|41283.8|41263.8|8
1633533780000|2021-10-06 15:23:00|41286.3|41266.3|41283.8|41263.8|41286.3|41266.3|41283.8|41263.8|3
1633533790000|2021-10-06 15:23:10|41282.4|41262.4|41266.3|41246.3|41282.4|41262.4|41266.3|41246.3|8
1633533800000|2021-10-06 15:23:20|41264.9|41244.9|41265.3|41245.3|41266.3|41246.3|41258.8|41238.8|9
1633533810000|2021-10-06 15:23:30|41263.8|41243.8|41263.8|41243.8|41263.8|41243.8|41259.9|41239.9|8
1633533820000|2021-10-06 15:23:40|41268.8|41248.8|41276.3|41256.3|41276.3|41256.3|41268.8|41248.8|7
1633533830000|2021-10-06 15:23:50|41275.3|41255.3|41271.3|41251.3|41275.3|41255.3|41271.3|41251.3|6
1633533840000|2021-10-06 15:24:00|41268.8|41248.8|41263.8|41243.8|41268.8|41248.8|41262.4|41242.4|6
1633533850000|2021-10-06 15:24:10|41266.3|41246.3|41261.3|41241.3|41266.3|41246.3|41261.3|41241.3|7
1633533860000|2021-10-06 15:24:20|41258.8|41238.8|41262.8|41242.8|41264.2|41244.2|41258.8|41238.8|4
1633533870000|2021-10-06 15:24:30|41264.2|41244.2|41258.8|41238.8|41264.2|41244.2|41258.8|41238.8|5
1633533880000|2021-10-06 15:24:40|41259.9|41239.9|41262.8|41242.8|41262.8|41242.8|41258.8|41238.8|21
1633533890000|2021-10-06 15:24:50|41261.3|41241.3|41258.8|41238.8|41261.3|41241.3|41258.8|41238.8|0
1633533900000|2021-10-06 15:25:00|41260.3|41240.3|41262.8|41242.8|41262.8|41242.8|41260.3|41240.3|5
1633533910000|2021-10-06 15:25:10|41285.3|41265.3|41291.3|41271.3|41296.3|41276.3|41285.3|41265.3|28
1633533920000|2021-10-06 15:25:20|41288.8|41268.8|41286.3|41266.3|41288.8|41268.8|41286.3|41266.3|6
1633533930000|2021-10-06 15:25:30|41283.8|41263.8|41291.3|41271.3|41293.8|41273.8|41281.3|41261.3|6
1633533940000|2021-10-06 15:25:40|41292.4|41272.4|41283.8|41263.8|41293.8|41273.8|41283.8|41263.8|2
1633533950000|2021-10-06 15:25:50|41290.3|41270.3|41301.3|41281.3|41302.8|41282.8|41290.3|41270.3|6
1633533960000|2021-10-06 15:26:00|41302.8|41282.8|41307.8|41287.8|41307.8|41287.8|41302.8|41282.8|1
1633533970000|2021-10-06 15:26:10|41306.3|41286.3|41313.8|41293.8|41315.3|41295.3|41306.3|41286.3|8
1633533980000|2021-10-06 15:26:20|41312.4|41292.4|41313.8|41293.8|41313.8|41293.8|41311.3|41291.3|3
1633533990000|2021-10-06 15:26:30|41312.4|41292.4|41311.3|41291.3|41312.4|41292.4|41306.3|41286.3|18
1633534000000|2021-10-06 15:26:40|41313.8|41293.8|41311.3|41291.3|41313.8|41293.8|41311.3|41291.3|1
1633534010000|2021-10-06 15:26:50|41312.4|41292.4|41311.3|41291.3|41313.8|41293.8|41311.3|41291.3|0
1633534020000|2021-10-06 15:27:00|41313.8|41293.8|41321.3|41301.3|41322.8|41302.8|41311.3|41291.3|6
1633534030000|2021-10-06 15:27:10|41326.3|41306.3|41331.3|41311.3|41333.8|41313.8|41326.3|41306.3|13
1633534040000|2021-10-06 15:27:20|41333.8|41313.8|41331.3|41311.3|41333.8|41313.8|41328.8|41308.8|8
1633534050000|2021-10-06 15:27:30|41328.8|41308.8|41331.3|41311.3|41331.3|41311.3|41326.3|41306.3|11
1633534060000|2021-10-06 15:27:40|41332.4|41312.4|41333.8|41313.8|41333.8|41313.8|41331.3|41311.3|4
1633534070000|2021-10-06 15:27:50|41331.3|41311.3|41323.8|41303.8|41331.3|41311.3|41323.8|41303.8|4
1633534080000|2021-10-06 15:28:00|41318.8|41298.8|41313.8|41293.8|41318.8|41298.8|41313.8|41293.8|11
1633534090000|2021-10-06 15:28:10|41312.8|41292.8|41306.3|41286.3|41312.8|41292.8|41306.3|41286.3|7
1633534100000|2021-10-06 15:28:20|41301.3|41281.3|41292.4|41272.4|41301.3|41281.3|41292.4|41272.4|6
1633534110000|2021-10-06 15:28:30|41290.9|41270.9|41291.3|41271.3|41291.3|41271.3|41289.9|41269.9|11
1633534120000|2021-10-06 15:28:40|41286.3|41266.3|41286.3|41266.3|41286.3|41266.3|41286.3|41266.3|4
1633534130000|2021-10-06 15:28:50|41283.8|41263.8|41277.4|41257.4|41283.8|41263.8|41275.9|41255.9|21
1633534140000|2021-10-06 15:29:00|41278.8|41258.8|41279.9|41259.9|41281.3|41261.3|41278.8|41258.8|6
1633534150000|2021-10-06 15:29:10|41268|41248|41256.3|41236.3|41268|41248|41256.3|41236.3|22
1633534160000|2021-10-06 15:29:20|41257.8|41237.8|41267.8|41247.8|41267.8|41247.8|41256.3|41236.3|15
1633534170000|2021-10-06 15:29:30|41268.8|41248.8|41268.8|41248.8|41268.8|41248.8|41268.8|41248.8|4
1633534180000|2021-10-06 15:29:40|41270.3|41250.3|41273.8|41253.8|41273.8|41253.8|41270.3|41250.3|2
1633534190000|2021-10-06 15:29:50|41276.3|41256.3|41278.8|41258.8|41278.8|41258.8|41276.3|41256.3|4
1633534200000|2021-10-06 15:30:00|41280.3|41260.3|41271.3|41251.3|41285.3|41265.3|41271.3|41251.3|12
1633534210000|2021-10-06 15:30:10|41272.8|41252.8|41268.8|41248.8|41273.8|41253.8|41268.8|41248.8|6
1633534220000|2021-10-06 15:30:20|41271.3|41251.3|41278.8|41258.8|41278.8|41258.8|41271.3|41251.3|10
1633534230000|2021-10-06 15:30:30|41281.3|41261.3|41301.3|41281.3|41301.3|41281.3|41281.3|41261.3|20
1633534240000|2021-10-06 15:30:40|41303.8|41283.8|41301.3|41281.3|41303.8|41283.8|41297.4|41277.4|12
1633534250000|2021-10-06 15:30:50|41293.8|41273.8|41293.8|41273.8|41293.8|41273.8|41293.8|41273.8|1
1633534260000|2021-10-06 15:31:00|41288.8|41268.8|41301.3|41281.3|41316.3|41296.3|41288.8|41268.8|20
1633534270000|2021-10-06 15:31:10|41302.8|41282.8|41308.8|41288.8|41308.8|41288.8|41302.8|41282.8|3
1633534280000|2021-10-06 15:31:20|41307.4|41287.4|41301.3|41281.3|41307.4|41287.4|41301.3|41281.3|4
1633534290000|2021-10-06 15:31:30|41299.2|41279.2|41291.3|41271.3|41299.2|41279.2|41291.3|41271.3|7
1633534300000|2021-10-06 15:31:40|41288.8|41268.8|41288.8|41268.8|41288.8|41268.8|41288.8|41268.8|2
1633534310000|2021-10-06 15:31:50|41285.3|41265.3|41273.8|41253.8|41285.3|41265.3|41273.8|41253.8|3
1633534320000|2021-10-06 15:32:00|41271.3|41251.3|41276.3|41256.3|41276.3|41256.3|41268.8|41248.8|4
1633534330000|2021-10-06 15:32:10|41274.2|41254.2|41271.3|41251.3|41274.2|41254.2|41268.8|41248.8|6
1633534360000|2021-10-06 15:32:40|41269.9|41249.9|41271.3|41251.3|41271.3|41251.3|41268.8|41248.8|4
1633534370000|2021-10-06 15:32:50|41275.2|41255.2|41276.3|41256.3|41276.3|41256.3|41275.2|41255.2|3
1633534380000|2021-10-06 15:33:00|41271.3|41251.3|41273.8|41253.8|41273.8|41253.8|41271.3|41251.3|11
1633534390000|2021-10-06 15:33:10|41271.3|41251.3|41271.3|41251.3|41271.3|41251.3|41271.3|41251.3|2
1633534400000|2021-10-06 15:33:20|41263.8|41243.8|41258.8|41238.8|41263.8|41243.8|41258.8|41238.8|3
1633534410000|2021-10-06 15:33:30|41261.3|41241.3|41263.8|41243.8|41263.8|41243.8|41258.8|41238.8|4
1633534420000|2021-10-06 15:33:40|41259.9|41239.9|41263.8|41243.8|41263.8|41243.8|41259.9|41239.9|2
1633534430000|2021-10-06 15:33:50|41264.8|41244.8|41267.3|41247.3|41268.8|41248.8|41264.8|41244.8|5
1633534440000|2021-10-06 15:34:00|||||||||3
1633534450000|2021-10-06 15:34:10|41268.8|41248.8|41281.3|41261.3|41281.3|41261.3|41268.8|41248.8|13
1633534460000|2021-10-06 15:34:20|41285.2|41265.2|41277.3|41257.3|41286.3|41266.3|41277.3|41257.3|8
1633534470000|2021-10-06 15:34:30|41279.8|41259.8|41278.8|41258.8|41279.8|41259.8|41278.8|41258.8|5
1633534480000|2021-10-06 15:34:40|41276.3|41256.3|41274.8|41254.8|41276.3|41256.3|41274.8|41254.8|5
1633534490000|2021-10-06 15:34:50|41276.3|41256.3|41279.8|41259.8|41279.8|41259.8|41274.8|41254.8|5
1633534500000|2021-10-06 15:35:00|41281.3|41261.3|41272.3|41252.3|41281.3|41261.3|41272.3|41252.3|13
1633534510000|2021-10-06 15:35:10|41271.3|41251.3|41268.8|41248.8|41271.3|41251.3|41268.8|41248.8|4
1633534520000|2021-10-06 15:35:20|41267.3|41247.3|41268.8|41248.8|41270.2|41250.2|41267.3|41247.3|1
1633534530000|2021-10-06 15:35:30|41271.3|41251.3|41271.3|41251.3|41271.3|41251.3|41268.8|41248.8|2
1633534540000|2021-10-06 15:35:40|41272.7|41252.7|41278.8|41258.8|41278.8|41258.8|41272.7|41252.7|8
1633534550000|2021-10-06 15:35:50|41280.2|41260.2|41266.3|41246.3|41281.3|41261.3|41266.3|41246.3|18
1633534560000|2021-10-06 15:36:00|41263.4|41243.4|41258.8|41238.8|41263.4|41243.4|41256.3|41236.3|12
1633534570000|2021-10-06 15:36:10|41257.7|41237.7|41258.8|41238.8|41261.3|41241.3|41256.3|41236.3|3
1633534580000|2021-10-06 15:36:20|41260.2|41240.2|41271.3|41251.3|41271.3|41251.3|41258.8|41238.8|4
1633534590000|2021-10-06 15:36:30|41273.4|41253.4|41272.7|41252.7|41276.3|41256.3|41272.7|41252.7|6
1633534600000|2021-10-06 15:36:40|41270.2|41250.2|41268.8|41248.8|41271.3|41251.3|41268.8|41248.8|0
1633534610000|2021-10-06 15:36:50|41266.3|41246.3|41263.8|41243.8|41266.3|41246.3|41263.8|41243.8|2
1633534620000|2021-10-06 15:37:00|41262.3|41242.3|41261.3|41241.3|41263.8|41243.8|41261.3|41241.3|2
1633534630000|2021-10-06 15:37:10|41263.8|41243.8|41266.3|41246.3|41266.3|41246.3|41263.8|41243.8|5
1633534640000|2021-10-06 15:37:20|41267.7|41247.7|41267.7|41247.7|41267.7|41247.7|41267.7|41247.7|0
1633534650000|2021-10-06 15:37:30|41266.3|41246.3|41266.3|41246.3|41268.8|41248.8|41266.3|41246.3|3
1633534660000|2021-10-06 15:37:40|41267.7|41247.7|41271.3|41251.3|41271.3|41251.3|41267.7|41247.7|11
1633534670000|2021-10-06 15:37:50|41269.2|41249.2|41266.3|41246.3|41269.2|41249.2|41266.3|41246.3|2
1633534680000|2021-10-06 15:38:00|41263.8|41243.8|41241.3|41221.3|41263.8|41243.8|41237.3|41217.3|13
1633534690000|2021-10-06 15:38:10|41239.8|41219.8|41241.3|41221.3|41241.3|41221.3|41238.8|41218.8|9
1633534700000|2021-10-06 15:38:20|41242.3|41222.3|41243.8|41223.8|41243.8|41223.8|41242.3|41222.3|8
1633534710000|2021-10-06 15:38:30|||||||||5
1633534720000|2021-10-06 15:38:40|41241.3|41221.3|41237.7|41217.7|41241.3|41221.3|41237.3|41217.3|5
1633534730000|2021-10-06 15:38:50|41241.3|41221.3|41241.3|41221.3|41241.3|41221.3|41241.3|41221.3|5
1633534740000|2021-10-06 15:39:00|41238.8|41218.8|41238.8|41218.8|41240.2|41220.2|41236.3|41216.3|6
1633534750000|2021-10-06 15:39:10|41236.3|41216.3|41246.3|41226.3|41248.8|41228.8|41236.3|41216.3|6
1633534760000|2021-10-06 15:39:20|41243.8|41223.8|41243.8|41223.8|41243.8|41223.8|41243.8|41223.8|8
1633534770000|2021-10-06 15:39:30|41246.3|41226.3|41257.7|41237.7|41257.7|41237.7|41246.3|41226.3|6
1633534780000|2021-10-06 15:39:40|41256.3|41236.3|41255.2|41235.2|41256.3|41236.3|41255.2|41235.2|2
1633534790000|2021-10-06 15:39:50|41254.2|41234.2|41256.3|41236.3|41256.3|41236.3|41254.2|41234.2|4
1633534800000|2021-10-06 15:40:00|41260.2|41240.2|41291.3|41271.3|41293.8|41273.8|41260.2|41240.2|31
1633534810000|2021-10-06 15:40:10|41290.2|41270.2|41297.7|41277.7|41297.7|41277.7|41290.2|41270.2|10
1633534820000|2021-10-06 15:40:20|41306.7|41286.7|41306.3|41286.3|41308.8|41288.8|41305.2|41285.2|7
1633534830000|2021-10-06 15:40:30|41304.8|41284.8|41294.8|41274.8|41304.8|41284.8|41293.8|41273.8|21
1633534840000|2021-10-06 15:40:40|41296.3|41276.3|41296.3|41276.3|41296.3|41276.3|41296.3|41276.3|1
1633534850000|2021-10-06 15:40:50|41294.8|41274.8|41286.3|41266.3|41294.8|41274.8|41286.3|41266.3|4
1633534860000|2021-10-06 15:41:00|41288.8|41268.8|41293.8|41273.8|41293.8|41273.8|41286.3|41266.3|12
1633534870000|2021-10-06 15:41:10|41292.7|41272.7|41291.3|41271.3|41292.7|41272.7|41291.3|41271.3|1
1633534880000|2021-10-06 15:41:20|41293.8|41273.8|41293.8|41273.8|41296.3|41276.3|41293.8|41273.8|5
1633534890000|2021-10-06 15:41:30|41292.7|41272.7|41293.8|41273.8|41293.8|41273.8|41292.7|41272.7|3
1633534910000|2021-10-06 15:41:50|||||||||6
1633534920000|2021-10-06 15:42:00|41294.8|41274.8|41291.3|41271.3|41296.3|41276.3|41291.3|41271.3|2
1633534930000|2021-10-06 15:42:10|41290.2|41270.2|41267.7|41247.7|41290.2|41270.2|41263.8|41243.8|16
1633534940000|2021-10-06 15:42:20|41263.8|41243.8|41267.7|41247.7|41268.8|41248.8|41254.8|41234.8|14
1633534950000|2021-10-06 15:42:30|41268.8|41248.8|41267.7|41247.7|41270.2|41250.2|41267.7|41247.7|3
1633534960000|2021-10-06 15:42:40|41269.2|41249.2|41272.3|41252.3|41272.3|41252.3|41269.2|41249.2|2
1633534970000|2021-10-06 15:42:50|41276.3|41256.3|41281.3|41261.3|41281.3|41261.3|41276.3|41256.3|4
1633534980000|2021-10-06 15:43:00|41282.7|41262.7|41284.2|41264.2|41285.2|41265.2|41282.7|41262.7|0
1633534990000|2021-10-06 15:43:10|41285.2|41265.2|41288.8|41268.8|41288.8|41268.8|41285.2|41265.2|8
1633535000000|2021-10-06 15:43:20|41289.8|41269.8|41296.3|41276.3|41296.3|41276.3|41289.8|41269.8|3
1633535010000|2021-10-06 15:43:30|41294.8|41274.8|41293.4|41273.4|41294.8|41274.8|41293.4|41273.4|3
1633535020000|2021-10-06 15:43:40|||||||||1
1633535030000|2021-10-06 15:43:50|41292.3|41272.3|41288.4|41268.4|41292.3|41272.3|41288.4|41268.4|2
1633535040000|2021-10-06 15:44:00|41292.3|41272.3|41277.7|41257.7|41292.3|41272.3|41277.7|41257.7|5
1633535050000|2021-10-06 15:44:10|41272.7|41252.7|41272.7|41252.7|41275.2|41255.2|41272.7|41252.7|8
1633535060000|2021-10-06 15:44:20|41271.3|41251.3|41276.3|41256.3|41276.3|41256.3|41271.3|41251.3|2
1633535070000|2021-10-06 15:44:30|41273.8|41253.8|41273.8|41253.8|41276.3|41256.3|41272.7|41252.7|2
1633535080000|2021-10-06 15:44:40|41275.2|41255.2|41276.7|41256.7|41281.3|41261.3|41273.8|41253.8|9
1633535090000|2021-10-06 15:44:50|41274.8|41254.8|41293.8|41273.8|41293.8|41273.8|41274.8|41254.8|14
1633535100000|2021-10-06 15:45:00|41295.2|41275.2|41301.3|41281.3|41303.8|41283.8|41295.2|41275.2|5
1633535110000|2021-10-06 15:45:10|41298.8|41278.8|41291.3|41271.3|41305.2|41285.2|41291.3|41271.3|12
1633535120000|2021-10-06 15:45:20|41292.7|41272.7|41308.8|41288.8|41311.7|41291.7|41292.7|41272.7|18
1633535130000|2021-10-06 15:45:30|41307.7|41287.7|41306.3|41286.3|41307.7|41287.7|41303.8|41283.8|4
1633535140000|2021-10-06 15:45:40|41307.7|41287.7|41316.3|41296.3|41318.8|41298.8|41307.7|41287.7|4
1633535150000|2021-10-06 15:45:50|41317.7|41297.7|41316.3|41296.3|41323.8|41303.8|41316.3|41296.3|9
1633535160000|2021-10-06 15:46:00|41321.3|41301.3|41304.8|41284.8|41321.3|41301.3|41304.8|41284.8|4
1633535170000|2021-10-06 15:46:10|41303.4|41283.4|41303.8|41283.8|41304.8|41284.8|41303.4|41283.4|0
1633535180000|2021-10-06 15:46:20|41302.7|41282.7|41300.2|41280.2|41304.2|41284.2|41300.2|41280.2|12
1633535190000|2021-10-06 15:46:30|41301.3|41281.3|41296.3|41276.3|41301.3|41281.3|41296.3|41276.3|1
1633535200000|2021-10-06 15:46:40|41294.8|41274.8|41287.7|41267.7|41297.7|41277.7|41287.7|41267.7|16
1633535210000|2021-10-06 15:46:50|41290.2|41270.2|41286.3|41266.3|41290.2|41270.2|41286.3|41266.3|4
1633535220000|2021-10-06 15:47:00|41288.8|41268.8|41288.8|41268.8|41288.8|41268.8|41288.8|41268.8|3
1633535230000|2021-10-06 15:47:10|41299.8|41279.8|41296.3|41276.3|41302.3|41282.3|41296.3|41276.3|13
1633535240000|2021-10-06 15:47:20|41297.3|41277.3|41316.3|41296.3|41316.3|41296.3|41297.3|41277.3|16
1633535250000|2021-10-06 15:47:30|41318.8|41298.8|41318.8|41298.8|41318.8|41298.8|41318.8|41298.8|5
1633535260000|2021-10-06 15:47:40|41316.3|41296.3|41306.3|41286.3|41316.3|41296.3|41306.3|41286.3|3
1633535270000|2021-10-06 15:47:50|41305.2|41285.2|41306.3|41286.3|41306.3|41286.3|41305.2|41285.2|5
1633535280000|2021-10-06 15:48:00|41304.2|41284.2|41299.8|41279.8|41306.3|41286.3|41298.8|41278.8|13
1633535290000|2021-10-06 15:48:10|41301.3|41281.3|41293.8|41273.8|41301.3|41281.3|41293.8|41273.8|6
1633535300000|2021-10-06 15:48:20|41292.7|41272.7|41283.8|41263.8|41292.7|41272.7|41283.8|41263.8|5
1633535310000|2021-10-06 15:48:30|41286.3|41266.3|41291.3|41271.3|41293.8|41273.8|41286.3|41266.3|6
1633535320000|2021-10-06 15:48:40|41294.2|41274.2|41296.3|41276.3|41296.3|41276.3|41294.2|41274.2|10
1633535330000|2021-10-06 15:48:50|41297.7|41277.7|41306.3|41286.3|41311.3|41291.3|41297.7|41277.7|9
1633535340000|2021-10-06 15:49:00|41311.3|41291.3|41323.8|41303.8|41323.8|41303.8|41311.3|41291.3|12
1633535350000|2021-10-06 15:49:10|41324.8|41304.8|41348.8|41328.8|41348.8|41328.8|41324.8|41304.8|21
1633535360000|2021-10-06 15:49:20|41346.3|41326.3|41341.3|41321.3|41346.3|41326.3|41334.8|41314.8|6
1633535370000|2021-10-06 15:49:30|41338.8|41318.8|41338.8|41318.8|41338.8|41318.8|41333.8|41313.8|7
1633535380000|2021-10-06 15:49:40|41328.8|41308.8|41326.3|41306.3|41328.8|41308.8|41323.8|41303.8|7
1633535390000|2021-10-06 15:49:50|41324.2|41304.2|41319.8|41299.8|41324.8|41304.8|41318.8|41298.8|9
1633535400000|2021-10-06 15:50:00|41323.8|41303.8|41336.3|41316.3|41336.3|41316.3|41323.8|41303.8|6
1633535410000|2021-10-06 15:50:10|41339.2|41319.2|41341.3|41321.3|41341.3|41321.3|41339.2|41319.2|7
1633535420000|2021-10-06 15:50:20|41346.3|41326.3|41356.3|41336.3|41356.3|41336.3|41346.3|41326.3|15
1633535430000|2021-10-06 15:50:30|41361.3|41341.3|41372.3|41352.3|41380.2|41360.2|41361.3|41341.3|11
1633535440000|2021-10-06 15:50:40|41371.3|41351.3|41358.8|41338.8|41371.3|41351.3|41351.3|41331.3|23
1633535450000|2021-10-06 15:50:50|41362.7|41342.7|41365.2|41345.2|41365.2|41345.2|41362.7|41342.7|5
1633535460000|2021-10-06 15:51:00|41366.7|41346.7|41367.7|41347.7|41367.7|41347.7|41365.2|41345.2|1
1633535470000|2021-10-06 15:51:10|41366.3|41346.3|41379.8|41359.8|41381.3|41361.3|41365.2|41345.2|12
1633535480000|2021-10-06 15:51:20|41378.4|41358.4|41378.8|41358.8|41378.8|41358.8|41373.8|41353.8|3
1633535490000|2021-10-06 15:51:30|41381.7|41361.7|41400.2|41380.2|41400.2|41380.2|41381.7|41361.7|21
1633535500000|2021-10-06 15:51:40|41401.3|41381.3|41401.3|41381.3|41401.3|41381.3|41396.3|41376.3|21
1633535510000|2021-10-06 15:51:50|41398.8|41378.8|41397.7|41377.7|41398.8|41378.8|41396.3|41376.3|9
1633535520000|2021-10-06 15:52:00|41398.8|41378.8|41410.6|41390.6|41410.6|41390.6|41393.8|41373.8|17
1633535530000|2021-10-06 15:52:10|41409.2|41389.2|41413.1|41393.1|41413.1|41393.1|41409.2|41389.2|3
1633535540000|2021-10-06 15:52:20|41414.2|41394.2|41413.8|41393.8|41417.7|41397.7|41413.8|41393.8|5
1633535550000|2021-10-06 15:52:30|41417.3|41397.3|41418.8|41398.8|41418.8|41398.8|41417.3|41397.3|10
1633535560000|2021-10-06 15:52:40|41417.3|41397.3|41406.3|41386.3|41417.3|41397.3|41406.3|41386.3|19
1633535570000|2021-10-06 15:52:50|41408.8|41388.8|41408.8|41388.8|41408.8|41388.8|41408.8|41388.8|1
1633535580000|2021-10-06 15:53:00|41410.2|41390.2|41431.3|41411.3|41431.3|41411.3|41408.8|41388.8|15
1633535590000|2021-10-06 15:53:10|41455.2|41435.2|41455.2|41435.2|41456.7|41436.7|41455.2|41435.2|15
1633535600000|2021-10-06 15:53:20|41453.8|41433.8|41453.8|41433.8|41453.8|41433.8|41452.3|41432.3|7
1633535610000|2021-10-06 15:53:30|41456.3|41436.3|41456.3|41436.3|41456.3|41436.3|41456.3|41436.3|8
1633535620000|2021-10-06 15:53:40|41454.8|41434.8|41452.3|41432.3|41454.8|41434.8|41452.3|41432.3|19
1633535630000|2021-10-06 15:53:50|41451.3|41431.3|41453.8|41433.8|41453.8|41433.8|41448.8|41428.8|5
1633535640000|2021-10-06 15:54:00|41456.3|41436.3|41456.3|41436.3|41456.3|41436.3|41456.3|41436.3|9
1633535650000|2021-10-06 15:54:10|41457.3|41437.3|41468.8|41448.8|41468.8|41448.8|41457.3|41437.3|4
1633535660000|2021-10-06 15:54:20|41467.7|41447.7|41466.3|41446.3|41467.7|41447.7|41466.3|41446.3|1
1633535670000|2021-10-06 15:54:30|||||||||4
1633535680000|2021-10-06 15:54:40|41459.4|41439.4|41454.8|41434.8|41459.4|41439.4|41454.8|41434.8|7
1633535690000|2021-10-06 15:54:50|41451.3|41431.3|41448.8|41428.8|41451.3|41431.3|41448.8|41428.8|3
1633535700000|2021-10-06 15:55:00|41450.2|41430.2|41461.3|41441.3|41461.3|41441.3|41450.2|41430.2|3
1633535710000|2021-10-06 15:55:10|41462.7|41442.7|41461.3|41441.3|41463.8|41443.8|41461.3|41441.3|3
1633535720000|2021-10-06 15:55:20|41463.8|41443.8|41456.3|41436.3|41463.8|41443.8|41456.3|41436.3|3
1633535730000|2021-10-06 15:55:30|41457.7|41437.7|41465.2|41445.2|41465.2|41445.2|41456.3|41436.3|20
1633535740000|2021-10-06 15:55:40|41466.3|41446.3|41461.3|41441.3|41466.3|41446.3|41458.8|41438.8|17
1633535750000|2021-10-06 15:55:50|41462.7|41442.7|41458.8|41438.8|41463.8|41443.8|41456.3|41436.3|7
1633535760000|2021-10-06 15:56:00|41460.2|41440.2|41458.8|41438.8|41460.2|41440.2|41458.8|41438.8|4
1633535770000|2021-10-06 15:56:10|41460.2|41440.2|41461.3|41441.3|41461.3|41441.3|41460.2|41440.2|0
1633535780000|2021-10-06 15:56:20|41462.7|41442.7|41476|41456|41476|41456|41462.7|41442.7|7
1633535790000|2021-10-06 15:56:30|41479.2|41459.2|41478.8|41458.8|41481.7|41461.7|41478.8|41458.8|2
1633535800000|2021-10-06 15:56:40|41474.8|41454.8|41469.8|41449.8|41474.8|41454.8|41469.8|41449.8|1
1633535810000|2021-10-06 15:56:50|41468.8|41448.8|41476.3|41456.3|41476.3|41456.3|41468.8|41448.8|18
1633535820000|2021-10-06 15:57:00|41473.8|41453.8|41468.8|41448.8|41473.8|41453.8|41468.8|41448.8|4
1633535830000|2021-10-06 15:57:10|41466.3|41446.3|41473.8|41453.8|41473.8|41453.8|41466.3|41446.3|2
1633535840000|2021-10-06 15:57:20|41472.3|41452.3|41502.3|41482.3|41502.3|41482.3|41472.3|41452.3|20
1633535850000|2021-10-06 15:57:30|41503.8|41483.8|41485.9|41465.9|41503.8|41483.8|41484.8|41464.8|22
1633535860000|2021-10-06 15:57:40|41488.4|41468.4|41495.9|41475.9|41500.9|41480.9|41488.4|41468.4|35
1633535870000|2021-10-06 15:57:50|||||||||5
1633535880000|2021-10-06 15:58:00|41494.4|41474.4|41498.8|41478.8|41498.8|41478.8|41494.4|41474.4|11
1633535890000|2021-10-06 15:58:10|41505.6|41485.6|41517.3|41497.3|41518.4|41498.4|41505.6|41485.6|12
1633535900000|2021-10-06 15:58:20|41514.8|41494.8|41514.8|41494.8|41516.3|41496.3|41512.3|41492.3|4
1633535910000|2021-10-06 15:58:30|41516.3|41496.3|41512.3|41492.3|41516.3|41496.3|41512.3|41492.3|3
1633535920000|2021-10-06 15:58:40|41510.9|41490.9|41506.3|41486.3|41510.9|41490.9|41506.3|41486.3|25
1633535930000|2021-10-06 15:58:50|41504.8|41484.8|41506.3|41486.3|41506.3|41486.3|41503.8|41483.8|3
1633535940000|2021-10-06 15:59:00|41507.3|41487.3|41516.3|41496.3|41516.3|41496.3|41507.3|41487.3|10
1633535950000|2021-10-06 15:59:10|41521.3|41501.3|41528.8|41508.8|41530.2|41510.2|41521.3|41501.3|13
1633535960000|2021-10-06 15:59:20|41527.3|41507.3|41542.3|41522.3|41546.3|41526.3|41527.3|41507.3|26
1633535970000|2021-10-06 15:59:30|41543.8|41523.8|41541.3|41521.3|41546.3|41526.3|41541.3|41521.3|8
1633535980000|2021-10-06 15:59:40|41540.2|41520.2|41538.8|41518.8|41540.2|41520.2|41538.8|41518.8|7
1633535990000|2021-10-06 15:59:50|41536.3|41516.3|41531.3|41511.3|41538.8|41518.8|41531.3|41511.3|12
1633536000000|2021-10-06 16:00:00|41534.2|41514.2|41553.8|41533.8|41553.8|41533.8|41534.2|41514.2|18
1633536010000|2021-10-06 16:00:10|41555.9|41535.9|41551.3|41531.3|41558.8|41538.8|41551.3|41531.3|18
1633536020000|2021-10-06 16:00:20|41553.4|41533.4|41556.3|41536.3|41556.3|41536.3|41553.4|41533.4|2
1633536030000|2021-10-06 16:00:30|41559.2|41539.2|41553.8|41533.8|41560.2|41540.2|41553.8|41533.8|11
1633536040000|2021-10-06 16:00:40|41552.7|41532.7|41551.3|41531.3|41553.8|41533.8|41551.3|41531.3|1
1633536050000|2021-10-06 16:00:50|41548.8|41528.8|41546.3|41526.3|41548.8|41528.8|41543.8|41523.8|9
1633536060000|2021-10-06 16:01:00|41544.8|41524.8|41531.3|41511.3|41546.3|41526.3|41531.3|41511.3|16
1633536070000|2021-10-06 16:01:10|41526.9|41506.9|41522.3|41502.3|41526.9|41506.9|41522.3|41502.3|0
1633536080000|2021-10-06 16:01:20|41519.8|41499.8|41519.8|41499.8|41519.8|41499.8|41519.8|41499.8|0
1633536090000|2021-10-06 16:01:30|41521.3|41501.3|41521.3|41501.3|41521.3|41501.3|41521.3|41501.3|3
1633536100000|2021-10-06 16:01:40|41520.2|41500.2|41516.3|41496.3|41520.2|41500.2|41516.3|41496.3|24
1633536110000|2021-10-06 16:01:50|41514.8|41494.8|41516.3|41496.3|41516.3|41496.3|41513.8|41493.8|0
1633536120000|2021-10-06 16:02:00|41518.8|41498.8|41518.8|41498.8|41518.8|41498.8|41518.8|41498.8|8
1633536130000|2021-10-06 16:02:10|41521.3|41501.3|41523.8|41503.8|41526.3|41506.3|41521.3|41501.3|2
1633536140000|2021-10-06 16:02:20|41525.2|41505.2|41531.3|41511.3|41531.3|41511.3|41525.2|41505.2|8
1633536150000|2021-10-06 16:02:30|41526.3|41506.3|41522.3|41502.3|41526.3|41506.3|41522.3|41502.3|4
1633536160000|2021-10-06 16:02:40|41515.2|41495.2|41518.8|41498.8|41518.8|41498.8|41513.8|41493.8|25
1633536170000|2021-10-06 16:02:50|||||||||4
1633536180000|2021-10-06 16:03:00|41519.8|41499.8|41519.8|41499.8|41519.8|41499.8|41519.8|41499.8|1
1633536190000|2021-10-06 16:03:10|41521.3|41501.3|41523.8|41503.8|41525.2|41505.2|41521.3|41501.3|7
1633536200000|2021-10-06 16:03:20|41522.3|41502.3|41521.3|41501.3|41522.3|41502.3|41521.3|41501.3|1
1633536210000|2021-10-06 16:03:30|||||||||1
1633536230000|2021-10-06 16:03:50|41518.8|41498.8|41518.8|41498.8|41518.8|41498.8|41518.8|41498.8|1
1633536240000|2021-10-06 16:04:00|41521.3|41501.3|41520.2|41500.2|41521.3|41501.3|41518.8|41498.8|7
1633536250000|2021-10-06 16:04:10|41521.3|41501.3|41521.3|41501.3|41522.7|41502.7|41518.8|41498.8|3
1633536260000|2021-10-06 16:04:20|41522.7|41502.7|41519.8|41499.8|41522.7|41502.7|41519.8|41499.8|3
1633536270000|2021-10-06 16:04:30|41514.8|41494.8|41503.8|41483.8|41514.8|41494.8|41503.8|41483.8|11
1633536280000|2021-10-06 16:04:40|41502.7|41482.7|41496.3|41476.3|41502.7|41482.7|41496.3|41476.3|7
1633536290000|2021-10-06 16:04:50|41493.8|41473.8|41493.8|41473.8|41493.8|41473.8|41488.8|41468.8|11
1633536300000|2021-10-06 16:05:00|41491.3|41471.3|41495.2|41475.2|41495.2|41475.2|41491.3|41471.3|10
1633536310000|2021-10-06 16:05:10|41496.7|41476.7|41495.2|41475.2|41499.2|41479.2|41495.2|41475.2|7
1633536320000|2021-10-06 16:05:20|41491.3|41471.3|41491.3|41471.3|41491.3|41471.3|41491.3|41471.3|7
1633536330000|2021-10-06 16:05:30|41490.2|41470.2|41476.3|41456.3|41490.2|41470.2|41476.3|41456.3|4
1633536340000|2021-10-06 16:05:40|41477.3|41457.3|41485.2|41465.2|41485.2|41465.2|41477.3|41457.3|16
1633536350000|2021-10-06 16:05:50|41487.7|41467.7|41485.2|41465.2|41487.7|41467.7|41485.2|41465.2|0
1633536360000|2021-10-06 16:06:00|41487.7|41467.7|41490.2|41470.2|41490.2|41470.2|41486.3|41466.3|8
1633536370000|2021-10-06 16:06:10|41491.7|41471.7|41485.2|41465.2|41491.7|41471.7|41485.2|41465.2|11
1633536380000|2021-10-06 16:06:20|41488.8|41468.8|41488.8|41468.8|41488.8|41468.8|41487.7|41467.7|4
1633536390000|2021-10-06 16:06:30|41487.7|41467.7|41478.8|41458.8|41487.7|41467.7|41478.8|41458.8|1
1633536400000|2021-10-06 16:06:40|||||||||6
1633536410000|2021-10-06 16:06:50|41474.8|41454.8|41476.3|41456.3|41476.3|41456.3|41474.8|41454.8|0
1633536420000|2021-10-06 16:07:00|41478.8|41458.8|41478.8|41458.8|41483.8|41463.8|41478.8|41458.8|3
1633536430000|2021-10-06 16:07:10|41477.3|41457.3|41478.8|41458.8|41481.3|41461.3|41476.3|41456.3|4
1633536440000|2021-10-06 16:07:20|41476.3|41456.3|41479.8|41459.8|41479.8|41459.8|41476.3|41456.3|1
1633536450000|2021-10-06 16:07:30|41482.3|41462.3|41487.7|41467.7|41487.7|41467.7|41482.3|41462.3|18
1633536460000|2021-10-06 16:07:40|41486.3|41466.3|41486.3|41466.3|41486.3|41466.3|41486.3|41466.3|1
1633536480000|2021-10-06 16:08:00|41484.8|41464.8|41472.3|41452.3|41484.8|41464.8|41470.9|41450.9|15
1633536490000|2021-10-06 16:08:10|41470.9|41450.9|41466.3|41446.3|41470.9|41450.9|41463.8|41443.8|3
1633536500000|2021-10-06 16:08:20|41467.7|41447.7|41470.2|41450.2|41470.2|41450.2|41467.7|41447.7|11
1633536510000|2021-10-06 16:08:30|41469.2|41449.2|41467.7|41447.7|41469.2|41449.2|41467.7|41447.7|7
1633536520000|2021-10-06 16:08:40|41466.3|41446.3|41466.3|41446.3|41466.3|41446.3|41466.3|41446.3|0
1633536530000|2021-10-06 16:08:50|41463.8|41443.8|41466.3|41446.3|41466.3|41446.3|41462.3|41442.3|5
1633536540000|2021-10-06 16:09:00|41463.8|41443.8|41466.3|41446.3|41468.8|41448.8|41463.8|41443.8|10
1633536550000|2021-10-06 16:09:10|41470.2|41450.2|41470.2|41450.2|41470.2|41450.2|41470.2|41450.2|1
1633536560000|2021-10-06 16:09:20|41471.7|41451.7|41475.2|41455.2|41476.3|41456.3|41471.7|41451.7|7
1633536570000|2021-10-06 16:09:30|41473.8|41453.8|41471.3|41451.3|41473.8|41453.8|41471.3|41451.3|1
1633536580000|2021-10-06 16:09:40|41469.8|41449.8|41461.3|41441.3|41469.8|41449.8|41461.3|41441.3|1
1633536590000|2021-10-06 16:09:50|41458.8|41438.8|41461.3|41441.3|41461.3|41441.3|41456.3|41436.3|4
1633536600000|2021-10-06 16:10:00|41462.7|41442.7|41466.3|41446.3|41466.3|41446.3|41461.3|41441.3|0
1633536610000|2021-10-06 16:10:10|41467.3|41447.3|41471.3|41451.3|41471.3|41451.3|41467.3|41447.3|5
1633536620000|2021-10-06 16:10:20|41472.3|41452.3|41473.8|41453.8|41473.8|41453.8|41472.3|41452.3|1
1633536630000|2021-10-06 16:10:30|41476.3|41456.3|41476.3|41456.3|41476.3|41456.3|41473.8|41453.8|1
1633536640000|2021-10-06 16:10:40|41473.8|41453.8|41473.8|41453.8|41473.8|41453.8|41473.8|41453.8|3
1633536650000|2021-10-06 16:10:50|41471.3|41451.3|41476.3|41456.3|41476.3|41456.3|41471.3|41451.3|3
1633536660000|2021-10-06 16:11:00|||||||||1
1633536670000|2021-10-06 16:11:10|||||||||1
1633536680000|2021-10-06 16:11:20|||||||||6
1633536690000|2021-10-06 16:11:30|41477.3|41457.3|41479.8|41459.8|41479.8|41459.8|41476.3|41456.3|8
1633536700000|2021-10-06 16:11:40|41476.3|41456.3|41473.8|41453.8|41476.3|41456.3|41473.8|41453.8|9
1633536710000|2021-10-06 16:11:50|41474.8|41454.8|41471.3|41451.3|41474.8|41454.8|41471.3|41451.3|4
1633536720000|2021-10-06 16:12:00|41469.8|41449.8|41460.9|41440.9|41469.8|41449.8|41460.9|41440.9|7
1633536730000|2021-10-06 16:12:10|41462.3|41442.3|41463.8|41443.8|41463.8|41443.8|41460.9|41440.9|3
1633536740000|2021-10-06 16:12:20|||||||||2
1633536750000|2021-10-06 16:12:30|41462.7|41442.7|41460.2|41440.2|41462.7|41442.7|41460.2|41440.2|4
1633536760000|2021-10-06 16:12:40|41457.3|41437.3|41446.3|41426.3|41457.3|41437.3|41444.8|41424.8|20
1633536770000|2021-10-06 16:12:50|41444.8|41424.8|41457.8|41437.8|41457.8|41437.8|41444.8|41424.8|6
1633536780000|2021-10-06 16:13:00|41459.3|41439.3|41468.8|41448.8|41468.8|41448.8|41459.3|41439.3|13
1633536790000|2021-10-06 16:13:10|||||||||7
1633536800000|2021-10-06 16:13:20|41471.3|41451.3|41471.3|41451.3|41471.3|41451.3|41471.3|41451.3|3
1633536810000|2021-10-06 16:13:30|41470.2|41450.2|41467.7|41447.7|41470.2|41450.2|41467.7|41447.7|5
1633536820000|2021-10-06 16:13:40|41468.8|41448.8|41468.8|41448.8|41468.8|41448.8|41468.8|41448.8|1
1633536830000|2021-10-06 16:13:50|41466.3|41446.3|41466.3|41446.3|41466.3|41446.3|41466.3|41446.3|3
1633536840000|2021-10-06 16:14:00|41467.7|41447.7|41467.7|41447.7|41470.2|41450.2|41467.7|41447.7|4
1633536850000|2021-10-06 16:14:10|41469.1|41449.1|41467.7|41447.7|41470.2|41450.2|41467.7|41447.7|1
1633536860000|2021-10-06 16:14:20|41470.2|41450.2|41467.7|41447.7|41470.2|41450.2|41467.7|41447.7|1
1633536870000|2021-10-06 16:14:30|41468.8|41448.8|41467.7|41447.7|41470.2|41450.2|41467.7|41447.7|3
1633536880000|2021-10-06 16:14:40|41466.3|41446.3|41466.3|41446.3|41466.3|41446.3|41464.8|41444.8|2
1633536890000|2021-10-06 16:14:50|41467.7|41447.7|41467.7|41447.7|41467.7|41447.7|41466.3|41446.3|4
1633536900000|2021-10-06 16:15:00|41465.2|41445.2|41455.9|41435.9|41465.2|41445.2|41455.9|41435.9|15
1633536910000|2021-10-06 16:15:10|41449.8|41429.8|41443.7|41423.7|41449.8|41429.8|41443.7|41423.7|1
1633536920000|2021-10-06 16:15:20|41442.7|41422.7|41445.2|41425.2|41445.2|41425.2|41441.2|41421.2|5
1633536930000|2021-10-06 16:15:30|41442.7|41422.7|41442.7|41422.7|41445.2|41425.2|41442.7|41422.7|2
1633536940000|2021-10-06 16:15:40|41441.2|41421.2|41442.7|41422.7|41442.7|41422.7|41441.2|41421.2|0
1633536950000|2021-10-06 16:15:50|41441.2|41421.2|41441.2|41421.2|41441.2|41421.2|41439.8|41419.8|8
1633536960000|2021-10-06 16:16:00|41439.8|41419.8|41441.2|41421.2|41441.2|41421.2|41439.8|41419.8|5
1633536970000|2021-10-06 16:16:10|41437.7|41417.7|41437.7|41417.7|41437.7|41417.7|41437.7|41417.7|4
1633536980000|2021-10-06 16:16:20|41436.2|41416.2|41438.7|41418.7|41438.7|41418.7|41436.2|41416.2|0
1633536990000|2021-10-06 16:16:30|41437.7|41417.7|41436.2|41416.2|41437.7|41417.7|41436.2|41416.2|0
1633537000000|2021-10-06 16:16:40|41433.7|41413.7|41433.7|41413.7|41433.7|41413.7|41433.7|41413.7|3
1633537010000|2021-10-06 16:16:50|41428.7|41408.7|41428.7|41408.7|41431.2|41411.2|41428.7|41408.7|6
1633537020000|2021-10-06 16:17:00|41426.2|41406.2|41431.2|41411.2|41431.2|41411.2|41426.2|41406.2|4
1633537030000|2021-10-06 16:17:10|||||||||1
1633537040000|2021-10-06 16:17:20|41427.3|41407.3|41427.3|41407.3|41427.3|41407.3|41427.3|41407.3|3
1633537050000|2021-10-06 16:17:30|41425.9|41405.9|41427.3|41407.3|41428.4|41408.4|41425.9|41405.9|5
1633537060000|2021-10-06 16:17:40|41426.2|41406.2|41428.7|41408.7|41428.7|41408.7|41426.2|41406.2|7
1633537070000|2021-10-06 16:17:50|41431.2|41411.2|41431.2|41411.2|41431.2|41411.2|41431.2|41411.2|2
1633537080000|2021-10-06 16:18:00|41429.8|41409.8|41427.3|41407.3|41429.8|41409.8|41427.3|41407.3|1
1633537090000|2021-10-06 16:18:10|41426.2|41406.2|41422.3|41402.3|41426.2|41406.2|41422.3|41402.3|2
1633537100000|2021-10-06 16:18:20|41417.3|41397.3|41414.8|41394.8|41417.3|41397.3|41414.8|41394.8|3
1633537110000|2021-10-06 16:18:30|41413.7|41393.7|41404.8|41384.8|41413.7|41393.7|41404.8|41384.8|13
1633537120000|2021-10-06 16:18:40|41403.7|41383.7|41406.2|41386.2|41406.2|41386.2|41403.7|41383.7|8
1633537140000|2021-10-06 16:19:00|41407.7|41387.7|41415.2|41395.2|41415.2|41395.2|41407.7|41387.7|16
1633537150000|2021-10-06 16:19:10|41416.6|41396.6|41416.6|41396.6|41416.6|41396.6|41416.6|41396.6|0
1633537160000|2021-10-06 16:19:20|41418.1|41398.1|41430.2|41410.2|41430.2|41410.2|41418.1|41398.1|8
1633537170000|2021-10-06 16:19:30|41435.2|41415.2|41428.7|41408.7|41435.2|41415.2|41428.7|41408.7|19
1633537180000|2021-10-06 16:19:40|41431.2|41411.2|41435.2|41415.2|41435.2|41415.2|41428.7|41408.7|4
1633537190000|2021-10-06 16:19:50|41436.2|41416.2|41438.7|41418.7|41438.7|41418.7|41436.2|41416.2|2
1633537200000|2021-10-06 16:20:00|41437.3|41417.3|41432.3|41412.3|41437.3|41417.3|41432.3|41412.3|4
1633537210000|2021-10-06 16:20:10|41434.8|41414.8|41438.7|41418.7|41438.7|41418.7|41434.8|41414.8|1
1633537220000|2021-10-06 16:20:20|41441.2|41421.2|41448.7|41428.7|41449.8|41429.8|41441.2|41421.2|7
1633537230000|2021-10-06 16:20:30|41449.8|41429.8|41449.8|41429.8|41451.2|41431.2|41448.7|41428.7|3
1633537240000|2021-10-06 16:20:40|41451.2|41431.2|41455.2|41435.2|41455.2|41435.2|41451.2|41431.2|1
1633537250000|2021-10-06 16:20:50|41453.7|41433.7|41457.3|41437.3|41457.3|41437.3|41452.7|41432.7|4
1633537260000|2021-10-06 16:21:00|41458.7|41438.7|41458.7|41438.7|41458.7|41438.7|41458.7|41438.7|0
1633537270000|2021-10-06 16:21:10|41456.2|41436.2|41452.3|41432.3|41456.2|41436.2|41452.3|41432.3|12
1633537280000|2021-10-06 16:21:20|41449.8|41429.8|41443.7|41423.7|41449.8|41429.8|41443.7|41423.7|0
1633537290000|2021-10-06 16:21:30|41442.3|41422.3|41439.8|41419.8|41442.3|41422.3|41439.8|41419.8|3
1633537300000|2021-10-06 16:21:40|41441.2|41421.2|41442.7|41422.7|41442.7|41422.7|41438.7|41418.7|3
1633537310000|2021-10-06 16:21:50|41441.2|41421.2|41442.7|41422.7|41442.7|41422.7|41438.7|41418.7|3
1633537320000|2021-10-06 16:22:00|41439.8|41419.8|41438.7|41418.7|41439.8|41419.8|41437.7|41417.7|2
1633537340000|2021-10-06 16:22:20|41436.2|41416.2|41429.8|41409.8|41436.2|41416.2|41429.8|41409.8|5
1633537350000|2021-10-06 16:22:30|41427.3|41407.3|41427.3|41407.3|41427.3|41407.3|41427.3|41407.3|2
1633537360000|2021-10-06 16:22:40|41424.8|41404.8|41422.3|41402.3|41424.8|41404.8|41422.3|41402.3|2
1633537370000|2021-10-06 16:22:50|41421.2|41401.2|41417.7|41397.7|41421.2|41401.2|41416.2|41396.2|5
1633537380000|2021-10-06 16:23:00|41416.2|41396.2|41416.2|41396.2|41416.2|41396.2|41416.2|41396.2|0
1633537390000|2021-10-06 16:23:10|41417.7|41397.7|41417.7|41397.7|41417.7|41397.7|41417.7|41397.7|0
1633537400000|2021-10-06 16:23:20|41416.2|41396.2|41413.7|41393.7|41416.2|41396.2|41412.7|41392.7|1
1633537410000|2021-10-06 16:23:30|41415.2|41395.2|41416.2|41396.2|41416.2|41396.2|41415.2|41395.2|1
1633537420000|2021-10-06 16:23:40|41417.7|41397.7|41417.7|41397.7|41417.7|41397.7|41417.7|41397.7|1
1633537430000|2021-10-06 16:23:50|||||||||1
1633537440000|2021-10-06 16:24:00|41418.7|41398.7|41427.7|41407.7|41427.7|41407.7|41418.7|41398.7|7
1633537450000|2021-10-06 16:24:10|41430.2|41410.2|41431.2|41411.2|41431.2|41411.2|41430.2|41410.2|2
1633537460000|2021-10-06 16:24:20|||||||||2
1633537470000|2021-10-06 16:24:30|||||||||3
1633537480000|2021-10-06 16:24:40|41428.3|41408.3|41428.3|41408.3|41428.3|41408.3|41428.3|41408.3|0
1633537490000|2021-10-06 16:24:50|41427.3|41407.3|41427.3|41407.3|41427.3|41407.3|41427.3|41407.3|1
1633537500000|2021-10-06 16:25:00|41425.8|41405.8|41427.3|41407.3|41427.3|41407.3|41425.8|41405.8|4
1633537510000|2021-10-06 16:25:10|41425.8|41405.8|41413.7|41393.7|41425.8|41405.8|41413.7|41393.7|9
1633537520000|2021-10-06 16:25:20|41412.3|41392.3|41409.8|41389.8|41412.3|41392.3|41409.8|41389.8|1
1633537530000|2021-10-06 16:25:30|41412.7|41392.7|41422.7|41402.7|41422.7|41402.7|41412.7|41392.7|9
1633537540000|2021-10-06 16:25:40|41424.1|41404.1|41425.2|41405.2|41425.2|41405.2|41424.1|41404.1|4
1633537550000|2021-10-06 16:25:50|41426.6|41406.6|41425.2|41405.2|41427.7|41407.7|41425.2|41405.2|0
1633537560000|2021-10-06 16:26:00|41427.7|41407.7|41425.2|41405.2|41427.7|41407.7|41425.2|41405.2|0
1633537570000|2021-10-06 16:26:10|41427.7|41407.7|41427.7|41407.7|41427.7|41407.7|41425.2|41405.2|0
1633537580000|2021-10-06 16:26:20|41428.7|41408.7|41436.2|41416.2|41436.2|41416.2|41428.7|41408.7|4
1633537590000|2021-10-06 16:26:30|41433.7|41413.7|41438.7|41418.7|41438.7|41418.7|41433.7|41413.7|1
1633537600000|2021-10-06 16:26:40|41436.2|41416.2|41435.2|41415.2|41436.2|41416.2|41435.2|41415.2|3
1633537610000|2021-10-06 16:26:50|41433.7|41413.7|41429.8|41409.8|41433.7|41413.7|41429.8|41409.8|5
1633537620000|2021-10-06 16:27:00|41428.3|41408.3|41420.8|41400.8|41428.3|41408.3|41420.8|41400.8|0
1633537630000|2021-10-06 16:27:10|41417.3|41397.3|41408.7|41388.7|41417.3|41397.3|41403.7|41383.7|13
1633537640000|2021-10-06 16:27:20|41411.2|41391.2|41410.2|41390.2|41411.6|41391.6|41410.2|41390.2|4
1633537650000|2021-10-06 16:27:30|||||||||3
1633537660000|2021-10-06 16:27:40|41409.1|41389.1|41401.2|41381.2|41409.1|41389.1|41401.2|41381.2|5
1633537670000|2021-10-06 16:27:50|41405.2|41385.2|41405.2|41385.2|41407.7|41387.7|41405.2|41385.2|3
1633537680000|2021-10-06 16:28:00|41403.7|41383.7|41401.2|41381.2|41403.7|41383.7|41399.8|41379.8|21
1633537690000|2021-10-06 16:28:10|41403.7|41383.7|41410.2|41390.2|41410.2|41390.2|41403.7|41383.7|2
1633537700000|2021-10-06 16:28:20|||||||||1
1633537710000|2021-10-06 16:28:30|41411.6|41391.6|41411.6|41391.6|41411.6|41391.6|41411.6|41391.6|1
1633537720000|2021-10-06 16:28:40|41410.2|41390.2|41407.7|41387.7|41410.2|41390.2|41407.7|41387.7|0
1633537730000|2021-10-06 16:28:50|41408.7|41388.7|41411.2|41391.2|41411.2|41391.2|41408.7|41388.7|2
1633537740000|2021-10-06 16:29:00|41412.7|41392.7|41423.7|41403.7|41423.7|41403.7|41411.2|41391.2|6
1633537750000|2021-10-06 16:29:10|41422.7|41402.7|41422.7|41402.7|41422.7|41402.7|41422.7|41402.7|2
1633537760000|2021-10-06 16:29:20|41423.7|41403.7|41421.2|41401.2|41423.7|41403.7|41421.2|41401.2|0
1633537770000|2021-10-06 16:29:30|41419.8|41399.8|41419.8|41399.8|41422.3|41402.3|41419.8|41399.8|1
1633537780000|2021-10-06 16:29:40|41418.7|41398.7|41421.2|41401.2|41421.2|41401.2|41418.7|41398.7|4
1633537790000|2021-10-06 16:29:50|41420.2|41400.2|41421.2|41401.2|41421.2|41401.2|41418.7|41398.7|5
1633537800000|2021-10-06 16:30:00|41418.7|41398.7|41403.7|41383.7|41421.2|41401.2|41403.7|41383.7|7
1633537810000|2021-10-06 16:30:10|41402.3|41382.3|41392.7|41372.7|41402.3|41382.3|41391.2|41371.2|3
1633537820000|2021-10-06 16:30:20|41394.1|41374.1|41398.7|41378.7|41400.2|41380.2|41394.1|41374.1|3
1633537830000|2021-10-06 16:30:30|41396.2|41376.2|41384.8|41364.8|41396.2|41376.2|41384.8|41364.8|6
1633537840000|2021-10-06 16:30:40|41382.3|41362.3|41385.8|41365.8|41385.8|41365.8|41382.3|41362.3|3
1633537850000|2021-10-06 16:30:50|41387.3|41367.3|41380.8|41360.8|41388.3|41368.3|41380.8|41360.8|5
1633537860000|2021-10-06 16:31:00|41379.4|41359.4|41385.8|41365.8|41385.8|41365.8|41378.3|41358.3|5
1633537870000|2021-10-06 16:31:10|41388.3|41368.3|41378.3|41358.3|41388.3|41368.3|41375.8|41355.8|4
1633537880000|2021-10-06 16:31:20|41375.8|41355.8|41370.8|41350.8|41378.3|41358.3|41370.8|41350.8|6
1633537890000|2021-10-06 16:31:30|41371.9|41351.9|41370.8|41350.8|41373.3|41353.3|41368.3|41348.3|10
1633537900000|2021-10-06 16:31:40|41369.8|41349.8|41365.4|41345.4|41369.8|41349.8|41365.4|41345.4|3
1633537910000|2021-10-06 16:31:50|41361.5|41341.5|41360.4|41340.4|41361.5|41341.5|41360.4|41340.4|4
1633537920000|2021-10-06 16:32:00|41361.9|41341.9|41361.9|41341.9|41364.4|41344.4|41360.4|41340.4|7
1633537930000|2021-10-06 16:32:10|41360.4|41340.4|41364.4|41344.4|41364.4|41344.4|41360.4|41340.4|5
1633537940000|2021-10-06 16:32:20|41363.3|41343.3|41364.8|41344.8|41367.3|41347.3|41363.3|41343.3|9
1633537950000|2021-10-06 16:32:30|41366.2|41346.2|41367.3|41347.3|41367.3|41347.3|41366.2|41346.2|5
1633537960000|2021-10-06 16:32:40|41364.8|41344.8|41365.8|41345.8|41365.8|41345.8|41364.8|41344.8|2
1633537970000|2021-10-06 16:32:50|41364.4|41344.4|41360.8|41340.8|41364.4|41344.4|41360.8|41340.8|2
1633537980000|2021-10-06 16:33:00|41358.3|41338.3|41363.3|41343.3|41363.3|41343.3|41358.3|41338.3|5
1633537990000|2021-10-06 16:33:10|41364.8|41344.8|41363.3|41343.3|41365.8|41345.8|41363.3|41343.3|1
1633538000000|2021-10-06 16:33:20|41360.8|41340.8|41365.8|41345.8|41365.8|41345.8|41360.8|41340.8|4
1633538010000|2021-10-06 16:33:30|41367.3|41347.3|41365.8|41345.8|41367.3|41347.3|41363.3|41343.3|1
1633538020000|2021-10-06 16:33:40|41367.3|41347.3|41363.3|41343.3|41367.3|41347.3|41363.3|41343.3|1
1633538030000|2021-10-06 16:33:50|41360.8|41340.8|41360.8|41340.8|41360.8|41340.8|41360.8|41340.8|2
1633538040000|2021-10-06 16:34:00|41361.9|41341.9|41365.8|41345.8|41365.8|41345.8|41361.9|41341.9|7
1633538050000|2021-10-06 16:34:10|41363.3|41343.3|41354.4|41334.4|41365.8|41345.8|41354.4|41334.4|22
1633538060000|2021-10-06 16:34:20|41351.5|41331.5|41345.8|41325.8|41351.5|41331.5|41345.8|41325.8|5
1633538070000|2021-10-06 16:34:30|41348.3|41328.3|41343.3|41323.3|41348.3|41328.3|41343.3|41323.3|2
1633538080000|2021-10-06 16:34:40|41346.9|41326.9|41345.8|41325.8|41348.3|41328.3|41345.8|41325.8|1
1633538090000|2021-10-06 16:34:50|41343.3|41323.3|41348.3|41328.3|41348.3|41328.3|41343.3|41323.3|4
1633538100000|2021-10-06 16:35:00|41349.8|41329.8|41350.8|41330.8|41350.8|41330.8|41349.8|41329.8|13
1633538110000|2021-10-06 16:35:10|41352.3|41332.3|41353.3|41333.3|41353.3|41333.3|41352.3|41332.3|3
1633538120000|2021-10-06 16:35:20|41350.8|41330.8|41348.3|41328.3|41353.3|41333.3|41348.3|41328.3|5
1633538130000|2021-10-06 16:35:30|41351.2|41331.2|41350.8|41330.8|41353.3|41333.3|41348.3|41328.3|4
1633538140000|2021-10-06 16:35:40|41349.8|41329.8|41343.3|41323.3|41349.8|41329.8|41343.3|41323.3|1
1633538150000|2021-10-06 16:35:50|41341.9|41321.9|41340.8|41320.8|41343.3|41323.3|41339.4|41319.4|3
1633538160000|2021-10-06 16:36:00|41339.4|41319.4|41335.8|41315.8|41339.4|41319.4|41335.8|41315.8|6
1633538170000|2021-10-06 16:36:10|41333.3|41313.3|41327.9|41307.9|41333.3|41313.3|41327.9|41307.9|15
1633538180000|2021-10-06 16:36:20|41329.4|41309.4|41329.4|41309.4|41331.9|41311.9|41329.4|41309.4|6
1633538190000|2021-10-06 16:36:30|41330.8|41310.8|41333.3|41313.3|41333.3|41313.3|41330.8|41310.8|1
1633538200000|2021-10-06 16:36:40|41334.8|41314.8|41333.3|41313.3|41334.8|41314.8|41333.3|41313.3|1
1633538210000|2021-10-06 16:36:50|41334.8|41314.8|41334.8|41314.8|41334.8|41314.8|41334.8|41314.8|2
1633538220000|2021-10-06 16:37:00|41333.3|41313.3|41334.8|41314.8|41337.3|41317.3|41333.3|41313.3|5
1633538230000|2021-10-06 16:37:10|41333.3|41313.3|41332.3|41312.3|41333.3|41313.3|41332.3|41312.3|1
1633538240000|2021-10-06 16:37:20|41330.8|41310.8|41328.3|41308.3|41330.8|41310.8|41328.3|41308.3|2
1633538250000|2021-10-06 16:37:30|41329.4|41309.4|41332.3|41312.3|41332.3|41312.3|41329.4|41309.4|28
1633538260000|2021-10-06 16:37:40|41333.7|41313.7|41333.3|41313.3|41334.8|41314.8|41333.3|41313.3|1
1633538270000|2021-10-06 16:37:50|41334.8|41314.8|41329.8|41309.8|41334.8|41314.8|41328.3|41308.3|2
1633538280000|2021-10-06 16:38:00|41332.3|41312.3|41327.3|41307.3|41332.3|41312.3|41327.3|41307.3|31
1633538290000|2021-10-06 16:38:10|41325.8|41305.8|41327.3|41307.3|41327.3|41307.3|41325.8|41305.8|1
1633538310000|2021-10-06 16:38:30|41325.8|41305.8|41327.3|41307.3|41327.3|41307.3|41325.8|41305.8|3
1633538320000|2021-10-06 16:38:40|41325.8|41305.8|41325.8|41305.8|41325.8|41305.8|41325.8|41305.8|1
1633538330000|2021-10-06 16:38:50|41324.4|41304.4|41319.8|41299.8|41324.4|41304.4|41317.3|41297.3|12
1633538340000|2021-10-06 16:39:00|41322.3|41302.3|41324.8|41304.8|41325.8|41305.8|41322.3|41302.3|8
1633538350000|2021-10-06 16:39:10|41323.3|41303.3|41320.8|41300.8|41325.8|41305.8|41320.8|41300.8|1
1633538360000|2021-10-06 16:39:20|41323.3|41303.3|41323.3|41303.3|41323.3|41303.3|41323.3|41303.3|0
1633538370000|2021-10-06 16:39:30|41320.8|41300.8|41320.8|41300.8|41320.8|41300.8|41320.8|41300.8|5
1633538380000|2021-10-06 16:39:40|41321.9|41301.9|41320.8|41300.8|41323.3|41303.3|41320.8|41300.8|6
1633538390000|2021-10-06 16:39:50|41318.3|41298.3|41318.3|41298.3|41318.3|41298.3|41318.3|41298.3|0
1633538400000|2021-10-06 16:40:00|41315.8|41295.8|41318.3|41298.3|41318.3|41298.3|41314.8|41294.8|5
1633538410000|2021-10-06 16:40:10|41319.8|41299.8|41324.8|41304.8|41325.8|41305.8|41319.8|41299.8|6
1633538420000|2021-10-06 16:40:20|41323.3|41303.3|41324.8|41304.8|41326.9|41306.9|41323.3|41303.3|1
1633538430000|2021-10-06 16:40:30|41325.8|41305.8|41331.9|41311.9|41331.9|41311.9|41325.8|41305.8|6
1633538440000|2021-10-06 16:40:40|41329.8|41309.8|41329.8|41309.8|41329.8|41309.8|41329.8|41309.8|2
1633538450000|2021-10-06 16:40:50|41313.3|41293.3|41310.8|41290.8|41313.3|41293.3|41310.8|41290.8|10
1633538460000|2021-10-06 16:41:00|41313.3|41293.3|41314.8|41294.8|41314.8|41294.8|41311.9|41291.9|3
1633538470000|2021-10-06 16:41:10|41313.3|41293.3|41316.2|41296.2|41316.2|41296.2|41313.3|41293.3|4
1633538480000|2021-10-06 16:41:20|41314.8|41294.8|41314.8|41294.8|41314.8|41294.8|41310.8|41290.8|1
1633538490000|2021-10-06 16:41:30|41310.8|41290.8|41314.8|41294.8|41314.8|41294.8|41310.8|41290.8|2
1633538500000|2021-10-06 16:41:40|41313.3|41293.3|41317.3|41297.3|41317.3|41297.3|41313.3|41293.3|3
1633538510000|2021-10-06 16:41:50|41322.3|41302.3|41322.3|41302.3|41322.3|41302.3|41322.3|41302.3|3
1633538520000|2021-10-06 16:42:00|41324.8|41304.8|41330.8|41310.8|41330.8|41310.8|41324.8|41304.8|4
1633538530000|2021-10-06 16:42:10|41333.3|41313.3|41333.3|41313.3|41333.3|41313.3|41333.3|41313.3|2
1633538540000|2021-10-06 16:42:20|41338.3|41318.3|41343.3|41323.3|41343.3|41323.3|41338.3|41318.3|13
1633538550000|2021-10-06 16:42:30|41341.9|41321.9|41339.8|41319.8|41344.8|41324.8|41339.8|41319.8|10
1633538560000|2021-10-06 16:42:40|||||||||2
1633538570000|2021-10-06 16:42:50|41338.3|41318.3|41343.3|41323.3|41343.3|41323.3|41338.3|41318.3|5
1633538580000|2021-10-06 16:43:00|41345.8|41325.8|41336.1|41316.1|41349.8|41329.8|41336.1|41316.1|14
1633538590000|2021-10-06 16:43:10|41337.5|41317.5|41339|41319|41339|41319|41337.5|41317.5|0
1633538610000|2021-10-06 16:43:30|41341.5|41321.5|41345.4|41325.4|41345.4|41325.4|41341.5|41321.5|3
1633538620000|2021-10-06 16:43:40|41346.9|41326.9|41350.4|41330.4|41350.4|41330.4|41346.9|41326.9|5
1633538630000|2021-10-06 16:43:50|41351.9|41331.9|41357.9|41337.9|41357.9|41337.9|41350.4|41330.4|17
1633538640000|2021-10-06 16:44:00|41359.4|41339.4|41357.9|41337.9|41363.3|41343.3|41357.9|41337.9|6
1633538650000|2021-10-06 16:44:10|41359|41339|41357.9|41337.9|41362.9|41342.9|41357.9|41337.9|0
1633538670000|2021-10-06 16:44:30|41356.5|41336.5|41355.4|41335.4|41356.5|41336.5|41355.4|41335.4|2
1633538690000|2021-10-06 16:44:50|41357.9|41337.9|41355.4|41335.4|41357.9|41337.9|41352.9|41332.9|4
1633538700000|2021-10-06 16:45:00|41352.9|41332.9|41350.4|41330.4|41352.9|41332.9|41347.9|41327.9|10
1633538710000|2021-10-06 16:45:10|||||||||3
1633538720000|2021-10-06 16:45:20|||||||||2
1633538730000|2021-10-06 16:45:30|41345.4|41325.4|41340.4|41320.4|41345.4|41325.4|41340.4|41320.4|11
1633538740000|2021-10-06 16:45:40|41337.9|41317.9|41345.4|41325.4|41345.4|41325.4|41337.9|41317.9|5
1633538750000|2021-10-06 16:45:50|41342.9|41322.9|41341.5|41321.5|41342.9|41322.9|41340|41320|3
1633538760000|2021-10-06 16:46:00|41340.4|41320.4|41341.5|41321.5|41341.5|41321.5|41339|41319|1
1633538770000|2021-10-06 16:46:10|41340.4|41320.4|41337.9|41317.9|41340.4|41320.4|41337.9|41317.9|3
1633538780000|2021-10-06 16:46:20|41339|41319|41337.9|41317.9|41340.4|41320.4|41335.4|41315.4|4
1633538790000|2021-10-06 16:46:30|41340.4|41320.4|41340.4|41320.4|41340.4|41320.4|41337.9|41317.9|2
1633538800000|2021-10-06 16:46:40|41337.9|41317.9|41331.5|41311.5|41337.9|41317.9|41331.5|41311.5|5
1633538810000|2021-10-06 16:46:50|41330.4|41310.4|41330.4|41310.4|41330.4|41310.4|41330.4|41310.4|5
1633538820000|2021-10-06 16:47:00|41329.4|41309.4|41329.4|41309.4|41329.4|41309.4|41329.4|41309.4|7
1633538830000|2021-10-06 16:47:10|41326.9|41306.9|41325.4|41305.4|41326.9|41306.9|41324|41304|8
1633538840000|2021-10-06 16:47:20|||||||||2
1633538850000|2021-10-06 16:47:30|||||||||3
1633538860000|2021-10-06 16:47:40|41326.5|41306.5|41330.8|41310.8|41333.3|41313.3|41326.5|41306.5|17
1633538870000|2021-10-06 16:47:50|41332.3|41312.3|41325.4|41305.4|41332.3|41312.3|41325.4|41305.4|44
1633538880000|2021-10-06 16:48:00|41326.9|41306.9|41322.9|41302.9|41326.9|41306.9|41322.9|41302.9|5
1633538890000|2021-10-06 16:48:10|41321.9|41301.9|41321.9|41301.9|41321.9|41301.9|41321.9|41301.9|6
1633538900000|2021-10-06 16:48:20|41320.4|41300.4|41320.4|41300.4|41320.4|41300.4|41317.9|41297.9|2
1633538910000|2021-10-06 16:48:30|||||||||1
1633538920000|2021-10-06 16:48:40|||||||||3
1633538930000|2021-10-06 16:48:50|41322.9|41302.9|41324.4|41304.4|41324.4|41304.4|41322.9|41302.9|2
1633538940000|2021-10-06 16:49:00|41329.4|41309.4|41335.4|41315.4|41335.4|41315.4|41329.4|41309.4|11
1633538950000|2021-10-06 16:49:10|41334|41314|41325.4|41305.4|41334|41314|41325.4|41305.4|11
1633538960000|2021-10-06 16:49:20|41326.9|41306.9|41326.9|41306.9|41326.9|41306.9|41326.9|41306.9|0
1633538970000|2021-10-06 16:49:30|||||||||2
1633539000000|2021-10-06 16:50:00|41328.3|41308.3|41365.4|41345.4|41375.4|41355.4|41328.3|41308.3|55
1633539010000|2021-10-06 16:50:10|41369.4|41349.4|41381.9|41361.9|41381.9|41361.9|41365.4|41345.4|15
1633539020000|2021-10-06 16:50:20|41380.4|41360.4|41384.4|41364.4|41384.4|41364.4|41376.9|41356.9|9
1633539030000|2021-10-06 16:50:30|41385.4|41365.4|41360.8|41340.8|41388.3|41368.3|41360.8|41340.8|26
1633539040000|2021-10-06 16:50:40|41359.8|41339.8|41355.8|41335.8|41359.8|41339.8|41355.8|41335.8|4
1633539050000|2021-10-06 16:50:50|||||||||1
1633539060000|2021-10-06 16:51:00|41357.3|41337.3|41358.3|41338.3|41358.3|41338.3|41357.3|41337.3|2
1633539070000|2021-10-06 16:51:10|41359.8|41339.8|41354.4|41334.4|41364.8|41344.8|41354.4|41334.4|7
1633539090000|2021-10-06 16:51:30|41351.9|41331.9|41350.4|41330.4|41351.9|41331.9|41350.4|41330.4|2
1633539100000|2021-10-06 16:51:40|41348.3|41328.3|41338.3|41318.3|41348.3|41328.3|41338.3|41318.3|3
1633539110000|2021-10-06 16:51:50|41336.9|41316.9|41336.9|41316.9|41336.9|41316.9|41335.8|41315.8|1
1633539120000|2021-10-06 16:52:00|41338.3|41318.3|41348.3|41328.3|41348.3|41328.3|41338.3|41318.3|7
1633539130000|2021-10-06 16:52:10|41350.4|41330.4|41350.8|41330.8|41353.3|41333.3|41350.4|41330.4|2
1633539140000|2021-10-06 16:52:20|41348.3|41328.3|41350.8|41330.8|41350.8|41330.8|41348.3|41328.3|7
1633539150000|2021-10-06 16:52:30|41353.3|41333.3|41353.3|41333.3|41353.3|41333.3|41353.3|41333.3|2
1633539160000|2021-10-06 16:52:40|41354.8|41334.8|41358.3|41338.3|41358.3|41338.3|41354.8|41334.8|8
1633539170000|2021-10-06 16:52:50|||||||||42
1633539180000|2021-10-06 16:53:00|41359.8|41339.8|41359.8|41339.8|41359.8|41339.8|41359.8|41339.8|10
1633539190000|2021-10-06 16:53:10|41367.9|41347.9|41370.4|41350.4|41370.4|41350.4|41367.9|41347.9|2
1633539200000|2021-10-06 16:53:20|41371.9|41351.9|41372.9|41352.9|41372.9|41352.9|41371.9|41351.9|30
1633539210000|2021-10-06 16:53:30|41371.9|41351.9|41362.9|41342.9|41371.9|41351.9|41361.5|41341.5|22
1633539220000|2021-10-06 16:53:40|41361.5|41341.5|41360.4|41340.4|41362.9|41342.9|41357.9|41337.9|1
1633539230000|2021-10-06 16:53:50|41361.5|41341.5|41362.9|41342.9|41362.9|41342.9|41361.5|41341.5|21
1633539240000|2021-10-06 16:54:00|41361.9|41341.9|41355.4|41335.4|41361.9|41341.9|41352.9|41332.9|9
1633539250000|2021-10-06 16:54:10|||||||||7
1633539260000|2021-10-06 16:54:20|41352.9|41332.9|41352.5|41332.5|41356.9|41336.9|41350.4|41330.4|15
1633539270000|2021-10-06 16:54:30|41349|41329|41352.9|41332.9|41352.9|41332.9|41349|41329|4
1633539280000|2021-10-06 16:54:40|41351.5|41331.5|41347.5|41327.5|41351.5|41331.5|41345|41325|29
1633539290000|2021-10-06 16:54:50|||||||||8
1633539300000|2021-10-06 16:55:00|41349|41329|41347.9|41327.9|41349|41329|41332.5|41312.5|27
1633539310000|2021-10-06 16:55:10|41350.4|41330.4|41369|41349|41369|41349|41347.9|41327.9|25
1633539320000|2021-10-06 16:55:20|41370|41350|41374|41354|41376.5|41356.5|41369|41349|31
1633539330000|2021-10-06 16:55:30|41375|41355|41377.5|41357.5|41380|41360|41375|41355|25
1633539340000|2021-10-06 16:55:40|41379|41359|41381.5|41361.5|41381.5|41361.5|41379|41359|13
1633539350000|2021-10-06 16:55:50|41385.4|41365.4|41395.4|41375.4|41396.9|41376.9|41385.4|41365.4|30
1633539360000|2021-10-06 16:56:00|41394|41374|41390|41370|41395|41375|41390|41370|9
1633539370000|2021-10-06 16:56:10|41389|41369|41385.4|41365.4|41389|41369|41385.4|41365.4|9
1633539380000|2021-10-06 16:56:20|41384.4|41364.4|41380|41360|41384.4|41364.4|41379|41359|8
1633539390000|2021-10-06 16:56:30|41379|41359|41374|41354|41379|41359|41374|41354|8
1633539400000|2021-10-06 16:56:40|41371.5|41351.5|41364.6|41344.6|41371.5|41351.5|41364.6|41344.6|298
1633539410000|2021-10-06 16:56:50|41363.6|41343.6|41363.2|41343.2|41363.6|41343.6|41361.7|41341.7|20
1633539420000|2021-10-06 16:57:00|41361.7|41341.7|41364.6|41344.6|41364.6|41344.6|41360.7|41340.7|9
1633539430000|2021-10-06 16:57:10|41365.7|41345.7|41369.6|41349.6|41369.6|41349.6|41365.7|41345.7|18
1633539440000|2021-10-06 16:57:20|41371.1|41351.1|41373.6|41353.6|41373.6|41353.6|41367.1|41347.1|41
1633539450000|2021-10-06 16:57:30|41372.5|41352.5|41375|41355|41375|41355|41372.5|41352.5|2
1633539460000|2021-10-06 16:57:40|41374|41354|41380|41360|41380|41360|41372.5|41352.5|23
1633539470000|2021-10-06 16:57:50|41377.5|41357.5|41376.1|41356.1|41377.5|41357.5|41376.1|41356.1|11
1633539480000|2021-10-06 16:58:00|41377.5|41357.5|41380|41360|41380|41360|41375|41355|2
1633539490000|2021-10-06 16:58:10|41379|41359|41382.5|41362.5|41382.5|41362.5|41379|41359|14
1633539500000|2021-10-06 16:58:20|41385|41365|41390|41370|41390|41370|41383.6|41363.6|17
1633539510000|2021-10-06 16:58:30|41391.5|41371.5|41392.5|41372.5|41392.5|41372.5|41391.5|41371.5|10
1633539520000|2021-10-06 16:58:40|41396.5|41376.5|41406.5|41386.5|41406.5|41386.5|41396.5|41376.5|34
1633539530000|2021-10-06 16:58:50|41404|41384|41409.6|41389.6|41411.5|41391.5|41404|41384|44
1633539540000|2021-10-06 16:59:00|41411.1|41391.1|41412.1|41392.1|41417.1|41397.1|41404.6|41384.6|93
1633539550000|2021-10-06 16:59:10|41414.6|41394.6|41415.7|41395.7|41424.6|41404.6|41414.6|41394.6|67
1633539560000|2021-10-06 16:59:20|41417.1|41397.1|41419.6|41399.6|41423.6|41403.6|41417.1|41397.1|67
1633539570000|2021-10-06 16:59:30|41424.6|41404.6|41434.6|41414.6|41438.6|41418.6|41424.6|41404.6|94
1633539580000|2021-10-06 16:59:40|41436.1|41416.1|41438.6|41418.6|41440|41420|41434.6|41414.6|137
1633539590000|2021-10-06 16:59:50|41434.6|41414.6|41429.6|41409.6|41443.6|41423.6|41429.6|41409.6|119
1633539600000|2021-10-06 17:00:00|41427.1|41407.1|41458.2|41438.2|41462.1|41442.1|41427.1|41407.1|46
1633539610000|2021-10-06 17:00:10|41459.6|41439.6|41465.7|41445.7|41468.2|41448.2|41459.6|41439.6|53
1633539620000|2021-10-06 17:00:20|||||||||9
1633539630000|2021-10-06 17:00:30|41467.1|41447.1|41469.6|41449.6|41469.6|41449.6|41467.1|41447.1|10
1633539640000|2021-10-06 17:00:40|41470.7|41450.7|41478.2|41458.2|41478.2|41458.2|41470.7|41450.7|8
1633539650000|2021-10-06 17:00:50|41479.2|41459.2|41484.2|41464.2|41484.2|41464.2|41479.2|41459.2|10
1633539660000|2021-10-06 17:01:00|41485.7|41465.7|41479.2|41459.2|41485.7|41465.7|41479.2|41459.2|16
1633539670000|2021-10-06 17:01:10|41476.7|41456.7|41474.2|41454.2|41476.7|41456.7|41474.2|41454.2|4
1633539680000|2021-10-06 17:01:20|41476.7|41456.7|41481.7|41461.7|41481.7|41461.7|41476.7|41456.7|7
1633539690000|2021-10-06 17:01:30|||||||||6
1633539700000|2021-10-06 17:01:40|||||||||4
1633539710000|2021-10-06 17:01:50|41483.8|41463.8|41479.2|41459.2|41486.7|41466.7|41479.2|41459.2|16
1633539720000|2021-10-06 17:02:00|41476.7|41456.7|41475.3|41455.3|41476.7|41456.7|41475.3|41455.3|1
1633539730000|2021-10-06 17:02:10|41470.3|41450.3|41471.7|41451.7|41471.7|41451.7|41470.3|41450.3|0
1633539740000|2021-10-06 17:02:20|41470.7|41450.7|41473.2|41453.2|41473.2|41453.2|41461.7|41441.7|11
1633539750000|2021-10-06 17:02:30|41474.2|41454.2|41471.7|41451.7|41474.2|41454.2|41471.7|41451.7|4
1633539760000|2021-10-06 17:02:40|41466.7|41446.7|41466.7|41446.7|41468.2|41448.2|41466.7|41446.7|2
1633539770000|2021-10-06 17:02:50|41471.7|41451.7|41471.7|41451.7|41474.2|41454.2|41471.7|41451.7|32
1633539780000|2021-10-06 17:03:00|41474.2|41454.2|41484.2|41464.2|41484.2|41464.2|41474.2|41454.2|7
1633539790000|2021-10-06 17:03:10|41485.7|41465.7|41486.7|41466.7|41486.7|41466.7|41485.7|41465.7|15
1633539800000|2021-10-06 17:03:20|41489.6|41469.6|41490.3|41470.3|41491.7|41471.7|41489.6|41469.6|17
1633539810000|2021-10-06 17:03:30|41489.2|41469.2|41484.2|41464.2|41489.2|41469.2|41484.2|41464.2|2
1633539820000|2021-10-06 17:03:40|41482.8|41462.8|41474.2|41454.2|41482.8|41462.8|41471.7|41451.7|2
1633539830000|2021-10-06 17:03:50|41469.2|41449.2|41469.2|41449.2|41469.2|41449.2|41469.2|41449.2|2
1633539840000|2021-10-06 17:04:00|41467.8|41447.8|41481.7|41461.7|41483.2|41463.2|41466.7|41446.7|9
1633539850000|2021-10-06 17:04:10|41483.2|41463.2|41471.7|41451.7|41484.2|41464.2|41471.7|41451.7|2
1633539860000|2021-10-06 17:04:20|41474.2|41454.2|41454.2|41434.2|41474.2|41454.2|41454.2|41434.2|20
1633539870000|2021-10-06 17:04:30|41451.7|41431.7|41445.3|41425.3|41451.7|41431.7|41444.2|41424.2|7
1633539880000|2021-10-06 17:04:40|41444.2|41424.2|41446.7|41426.7|41446.7|41426.7|41444.2|41424.2|3
1633539890000|2021-10-06 17:04:50|41445.7|41425.7|41446.7|41426.7|41446.7|41426.7|41444.2|41424.2|2
1633539900000|2021-10-06 17:05:00|41445.3|41425.3|41444.2|41424.2|41445.3|41425.3|41444.2|41424.2|1
1633539910000|2021-10-06 17:05:10|41446.7|41426.7|41446.7|41426.7|41449.2|41429.2|41445.3|41425.3|5
1633539920000|2021-10-06 17:05:20|41448.2|41428.2|41444.2|41424.2|41448.2|41428.2|41444.2|41424.2|1
1633539930000|2021-10-06 17:05:30|41446.7|41426.7|41446.7|41426.7|41446.7|41426.7|41446.7|41426.7|3
1633539940000|2021-10-06 17:05:40|41445.3|41425.3|41444.2|41424.2|41446.7|41426.7|41444.2|41424.2|1
1633539950000|2021-10-06 17:05:50|41446.7|41426.7|41446.7|41426.7|41446.7|41426.7|41444.2|41424.2|0
1633539960000|2021-10-06 17:06:00|41445.7|41425.7|41446.7|41426.7|41449.2|41429.2|41444.2|41424.2|1
1633539970000|2021-10-06 17:06:10|41449.2|41429.2|41444.2|41424.2|41449.2|41429.2|41444.2|41424.2|26
1633539980000|2021-10-06 17:06:20|41449.2|41429.2|41469.2|41449.2|41469.2|41449.2|41444.2|41424.2|27
1633539990000|2021-10-06 17:06:30|41470.3|41450.3|41469.2|41449.2|41471.7|41451.7|41468.2|41448.2|2
1633540000000|2021-10-06 17:06:40|41468.2|41448.2|41468.2|41448.2|41468.2|41448.2|41466.7|41446.7|7
1633540010000|2021-10-06 17:06:50|41467.1|41447.1|41463.2|41443.2|41467.1|41447.1|41460.7|41440.7|1
1633540020000|2021-10-06 17:07:00|41461.7|41441.7|41452.8|41432.8|41461.7|41441.7|41452.8|41432.8|5
1633540030000|2021-10-06 17:07:10|41447.1|41427.1|41443.2|41423.2|41447.1|41427.1|41443.2|41423.2|5
1633540040000|2021-10-06 17:07:20|41441.1|41421.1|41413.6|41393.6|41441.1|41421.1|41413.6|41393.6|55
1633540050000|2021-10-06 17:07:30|41414.6|41394.6|41402.1|41382.1|41414.6|41394.6|41402.1|41382.1|6
1633540060000|2021-10-06 17:07:40|41400.7|41380.7|41399.6|41379.6|41400.7|41380.7|41398.2|41378.2|7
1633540070000|2021-10-06 17:07:50|41394.6|41374.6|41402.1|41382.1|41402.1|41382.1|41394.6|41374.6|17
1633540080000|2021-10-06 17:08:00|41400.7|41380.7|41400.7|41380.7|41402.1|41382.1|41400.7|41380.7|3
1633540090000|2021-10-06 17:08:10|41399.6|41379.6|41406.1|41386.1|41406.1|41386.1|41395.7|41375.7|4
1633540100000|2021-10-06 17:08:20|41404.6|41384.6|41404.6|41384.6|41404.6|41384.6|41404.6|41384.6|1
1633540110000|2021-10-06 17:08:30|41403.2|41383.2|41402.1|41382.1|41406.1|41386.1|41402.1|41382.1|9
1633540120000|2021-10-06 17:08:40|41399.6|41379.6|41402.1|41382.1|41402.1|41382.1|41399.6|41379.6|8
1633540130000|2021-10-06 17:08:50|41403.2|41383.2|41402.1|41382.1|41403.2|41383.2|41402.1|41382.1|0
1633540140000|2021-10-06 17:09:00|41404.6|41384.6|41422.1|41402.1|41423.6|41403.6|41404.6|41384.6|15
1633540150000|2021-10-06 17:09:10|41421.1|41401.1|41414.6|41394.6|41421.1|41401.1|41414.6|41394.6|0
1633540160000|2021-10-06 17:09:20|41412.1|41392.1|41408.2|41388.2|41412.1|41392.1|41408.2|41388.2|1
1633540170000|2021-10-06 17:09:30|41406.7|41386.7|41404.6|41384.6|41408.2|41388.2|41404.6|41384.6|3
1633540180000|2021-10-06 17:09:40|41407.1|41387.1|41407.1|41387.1|41407.1|41387.1|41407.1|41387.1|4
1633540190000|2021-10-06 17:09:50|41408.2|41388.2|41409.6|41389.6|41409.6|41389.6|41408.2|41388.2|1
1633540200000|2021-10-06 17:10:00|41407.1|41387.1|41403.2|41383.2|41409.6|41389.6|41403.2|41383.2|8
1633540210000|2021-10-06 17:10:10|41401.7|41381.7|41412.1|41392.1|41412.1|41392.1|41401.7|41381.7|6
1633540220000|2021-10-06 17:10:20|41409.6|41389.6|41407.1|41387.1|41409.6|41389.6|41407.1|41387.1|1
1633540230000|2021-10-06 17:10:30|41406.1|41386.1|41404.6|41384.6|41407.1|41387.1|41404.6|41384.6|0
1633540250000|2021-10-06 17:10:50|||||||||1
1633540260000|2021-10-06 17:11:00|41402.1|41382.1|41403.2|41383.2|41403.2|41383.2|41402.1|41382.1|2
1633540270000|2021-10-06 17:11:10|41404.6|41384.6|41404.6|41384.6|41404.6|41384.6|41404.6|41384.6|4
1633540280000|2021-10-06 17:11:20|41406.1|41386.1|41407.1|41387.1|41407.1|41387.1|41404.6|41384.6|0
1633540300000|2021-10-06 17:11:40|41405.7|41385.7|41413.6|41393.6|41413.6|41393.6|41405.7|41385.7|5
1633540310000|2021-10-06 17:11:50|||||||||1
1633540320000|2021-10-06 17:12:00|41414.6|41394.6|41414.6|41394.6|41414.6|41394.6|41414.6|41394.6|0
1633540330000|2021-10-06 17:12:10|41412.1|41392.1|41412.1|41392.1|41412.1|41392.1|41412.1|41392.1|3
1633540340000|2021-10-06 17:12:20|41408.2|41388.2|41417.1|41397.1|41417.1|41397.1|41408.2|41388.2|16
1633540360000|2021-10-06 17:12:40|41427.1|41407.1|41429.6|41409.6|41429.6|41409.6|41427.1|41407.1|10
1633540370000|2021-10-06 17:12:50|41432.1|41412.1|41430.7|41410.7|41432.1|41412.1|41430.7|41410.7|0
1633540380000|2021-10-06 17:13:00|41429.6|41409.6|41436.4|41416.4|41436.4|41416.4|41429.6|41409.6|24
1633540390000|2021-10-06 17:13:10|41437.5|41417.5|41434.6|41414.6|41437.5|41417.5|41434.6|41414.6|1
1633540410000|2021-10-06 17:13:30|||||||||1
1633540440000|2021-10-06 17:14:00|41433.2|41413.2|41429.6|41409.6|41433.2|41413.2|41427.1|41407.1|3
1633540450000|2021-10-06 17:14:10|41434.6|41414.6|41442.1|41422.1|41442.1|41422.1|41434.6|41414.6|5
1633540460000|2021-10-06 17:14:20|41444.6|41424.6|41444.6|41424.6|41444.6|41424.6|41444.6|41424.6|0
1633540470000|2021-10-06 17:14:30|41443.2|41423.2|41442.1|41422.1|41443.2|41423.2|41442.1|41422.1|1
1633540490000|2021-10-06 17:14:50|41434.6|41414.6|41432.1|41412.1|41434.6|41414.6|41432.1|41412.1|3
1633540500000|2021-10-06 17:15:00|41434.6|41414.6|41434.6|41414.6|41434.6|41414.6|41434.6|41414.6|0
1633540510000|2021-10-06 17:15:10|41430.7|41410.7|41433.2|41413.2|41433.2|41413.2|41430.7|41410.7|3
1633540520000|2021-10-06 17:15:20|41432.1|41412.1|41432.1|41412.1|41432.1|41412.1|41432.1|41412.1|0
1633540530000|2021-10-06 17:15:30|41434.6|41414.6|41432.1|41412.1|41434.6|41414.6|41432.1|41412.1|0
1633540550000|2021-10-06 17:15:50|41433.2|41413.2|41437.1|41417.1|41437.1|41417.1|41433.2|41413.2|1
1633540560000|2021-10-06 17:16:00|41439.6|41419.6|41439.6|41419.6|41439.6|41419.6|41439.6|41419.6|1
1633540580000|2021-10-06 17:16:20|41442.1|41422.1|41444.6|41424.6|41444.6|41424.6|41439.6|41419.6|3
1633540590000|2021-10-06 17:16:30|41446|41426|41442.1|41422.1|41447.1|41427.1|41442.1|41422.1|1
1633540600000|2021-10-06 17:16:40|41447.1|41427.1|41447.1|41427.1|41447.1|41427.1|41447.1|41427.1|0
1633540620000|2021-10-06 17:17:00|41448.5|41428.5|41454.6|41434.6|41454.6|41434.6|41448.5|41428.5|6
1633540640000|2021-10-06 17:17:20|41460.4|41440.4|41466|41446|41466|41446|41460.4|41440.4|5
1633540650000|2021-10-06 17:17:30|41467.1|41447.1|41467.1|41447.1|41467.1|41447.1|41467.1|41447.1|2
1633540660000|2021-10-06 17:17:40|41465.7|41445.7|41467.1|41447.1|41468.2|41448.2|41464.6|41444.6|0
1633540670000|2021-10-06 17:17:50|41468.2|41448.2|41472.1|41452.1|41472.1|41452.1|41467.1|41447.1|0
1633540680000|2021-10-06 17:18:00|41474.6|41454.6|41474.6|41454.6|41474.6|41454.6|41472.1|41452.1|1
1633540700000|2021-10-06 17:18:20|41477.1|41457.1|41477.1|41457.1|41477.1|41457.1|41477.1|41457.1|1
1633540710000|2021-10-06 17:18:30|41474.6|41454.6|41474.6|41454.6|41474.6|41454.6|41474.6|41454.6|3
1633540720000|2021-10-06 17:18:40|41476|41456|41479.6|41459.6|41479.6|41459.6|41476|41456|5
1633540730000|2021-10-06 17:18:50|41482.1|41462.1|41483.2|41463.2|41483.2|41463.2|41482.1|41462.1|2
1633540740000|2021-10-06 17:19:00|41483.1|41463.1|41484.6|41464.6|41484.6|41464.6|41482.1|41462.1|1
1633540750000|2021-10-06 17:19:10|41487.1|41467.1|41484.6|41464.6|41487.1|41467.1|41484.6|41464.6|3
1633540780000|2021-10-06 17:19:40|||||||||2
1633540790000|2021-10-06 17:19:50|41483.5|41463.5|41484.6|41464.6|41484.6|41464.6|41483.5|41463.5|1
1633540800000|2021-10-06 17:20:00|41487.1|41467.1|41494.6|41474.6|41494.6|41474.6|41487.1|41467.1|20
1633540810000|2021-10-06 17:20:10|41496|41476|41494.6|41474.6|41496|41476|41494.6|41474.6|0
1633540820000|2021-10-06 17:20:20|41493.1|41473.1|41497.1|41477.1|41497.1|41477.1|41493.1|41473.1|0
1633540830000|2021-10-06 17:20:30|||||||||2
1633540840000|2021-10-06 17:20:40|41495.6|41475.6|41492.1|41472.1|41495.6|41475.6|41492.1|41472.1|0
1633540850000|2021-10-06 17:20:50|||||||||2
1633540860000|2021-10-06 17:21:00|41490.6|41470.6|41489.6|41469.6|41490.6|41470.6|41489.6|41469.6|2
1633540870000|2021-10-06 17:21:10|41488.5|41468.5|41488.1|41468.1|41489.6|41469.6|41485.6|41465.6|6
1633540880000|2021-10-06 17:21:20|41489.6|41469.6|41489.6|41469.6|41489.6|41469.6|41489.6|41469.6|2
1633540890000|2021-10-06 17:21:30|41487.1|41467.1|41487.1|41467.1|41489.6|41469.6|41487.1|41467.1|4
1633540900000|2021-10-06 17:21:40|41484.6|41464.6|41484.6|41464.6|41484.6|41464.6|41484.6|41464.6|0
1633540910000|2021-10-06 17:21:50|41483.1|41463.1|41477.1|41457.1|41483.1|41463.1|41477.1|41457.1|2
1633540920000|2021-10-06 17:22:00|41478.5|41458.5|41484.6|41464.6|41484.6|41464.6|41474.6|41454.6|11
1633540930000|2021-10-06 17:22:10|41485.6|41465.6|41485.6|41465.6|41485.6|41465.6|41485.6|41465.6|0
1633540940000|2021-10-06 17:22:20|41486.7|41466.7|41493.5|41473.5|41493.5|41473.5|41486.7|41466.7|4
1633540950000|2021-10-06 17:22:30|41494.6|41474.6|41497.1|41477.1|41497.1|41477.1|41493.1|41473.1|3
1633540960000|2021-10-06 17:22:40|41498.1|41478.1|41498.1|41478.1|41500.6|41480.6|41495.6|41475.6|13
1633540970000|2021-10-06 17:22:50|41495.6|41475.6|41498.1|41478.1|41499.6|41479.6|41495.6|41475.6|3
1633540980000|2021-10-06 17:23:00|41495.6|41475.6|41495.6|41475.6|41495.6|41475.6|41495.6|41475.6|0
1633540990000|2021-10-06 17:23:10|41494.6|41474.6|41494.6|41474.6|41494.6|41474.6|41494.6|41474.6|2
1633541000000|2021-10-06 17:23:20|41493.1|41473.1|41487.1|41467.1|41493.1|41473.1|41487.1|41467.1|5
1633541010000|2021-10-06 17:23:30|41491.7|41471.7|41494.6|41474.6|41494.6|41474.6|41491.7|41471.7|5
1633541020000|2021-10-06 17:23:40|41491.7|41471.7|41489.6|41469.6|41491.7|41471.7|41489.6|41469.6|1
1633541030000|2021-10-06 17:23:50|41488.1|41468.1|41487.1|41467.1|41488.1|41468.1|41487.1|41467.1|3
1633541040000|2021-10-06 17:24:00|41485.6|41465.6|41482.1|41462.1|41485.6|41465.6|41482.1|41462.1|1
1633541060000|2021-10-06 17:24:20|41480.6|41460.6|41477.1|41457.1|41480.6|41460.6|41477.1|41457.1|1
1633541070000|2021-10-06 17:24:30|41475.6|41455.6|41475.6|41455.6|41475.6|41455.6|41474.2|41454.2|11
1633541080000|2021-10-06 17:24:40|41477.1|41457.1|41482.1|41462.1|41482.1|41462.1|41477.1|41457.1|2
1633541090000|2021-10-06 17:24:50|41484.6|41464.6|41479.6|41459.6|41484.6|41464.6|41479.6|41459.6|1
1633541100000|2021-10-06 17:25:00|41481|41461|41477.1|41457.1|41482.1|41462.1|41477.1|41457.1|1
1633541110000|2021-10-06 17:25:10|41475.6|41455.6|41477.1|41457.1|41478.1|41458.1|41474.6|41454.6|2
1633541130000|2021-10-06 17:25:30|41475.6|41455.6|41474.6|41454.6|41475.6|41455.6|41474.6|41454.6|0
1633541140000|2021-10-06 17:25:40|41468.1|41448.1|41483.1|41463.1|41483.1|41463.1|41468.1|41448.1|14
1633541150000|2021-10-06 17:25:50|41484.6|41464.6|41482.1|41462.1|41484.6|41464.6|41482.1|41462.1|1
1633541160000|2021-10-06 17:26:00|41480.6|41460.6|41487.1|41467.1|41487.1|41467.1|41479.6|41459.6|4
1633541170000|2021-10-06 17:26:10|41489.6|41469.6|41490.6|41470.6|41490.6|41470.6|41489.6|41469.6|2
1633541180000|2021-10-06 17:26:20|41489.6|41469.6|41495.6|41475.6|41495.6|41475.6|41489.6|41469.6|36
1633541190000|2021-10-06 17:26:30|41496.7|41476.7|41493.1|41473.1|41496.7|41476.7|41493.1|41473.1|0
1633541200000|2021-10-06 17:26:40|41494.6|41474.6|41492.1|41472.1|41494.6|41474.6|41492.1|41472.1|0
1633541210000|2021-10-06 17:26:50|41493.1|41473.1|41489.6|41469.6|41493.1|41473.1|41489.6|41469.6|0
1633541220000|2021-10-06 17:27:00|41490.6|41470.6|41493.1|41473.1|41494.6|41474.6|41490.6|41470.6|1
1633541230000|2021-10-06 17:27:10|41494.6|41474.6|41494.6|41474.6|41496|41476|41494.6|41474.6|2
1633541240000|2021-10-06 17:27:20|41496|41476|41497.1|41477.1|41497.1|41477.1|41496|41476|2
1633541250000|2021-10-06 17:27:30|41498.1|41478.1|41498.1|41478.1|41498.1|41478.1|41495.6|41475.6|8
1633541260000|2021-10-06 17:27:40|41495.6|41475.6|41497.1|41477.1|41497.1|41477.1|41494.6|41474.6|1
1633541280000|2021-10-06 17:28:00|41498.5|41478.5|41497.1|41477.1|41498.5|41478.5|41494.6|41474.6|0
1633541290000|2021-10-06 17:28:10|41500.6|41480.6|41494.6|41474.6|41500.6|41480.6|41494.6|41474.6|6
1633541300000|2021-10-06 17:28:20|41493.1|41473.1|41493.1|41473.1|41494.6|41474.6|41489.6|41469.6|2
1633541310000|2021-10-06 17:28:30|41491.7|41471.7|41494.6|41474.6|41494.6|41474.6|41490.6|41470.6|4
1633541320000|2021-10-06 17:28:40|41497.1|41477.1|41502.1|41482.1|41502.1|41482.1|41497.1|41477.1|11
1633541330000|2021-10-06 17:28:50|41499.6|41479.6|41502.1|41482.1|41504.6|41484.6|41499.6|41479.6|0
1633541340000|2021-10-06 17:29:00|41500.6|41480.6|41497.1|41477.1|41500.6|41480.6|41497.1|41477.1|0
1633541370000|2021-10-06 17:29:30|41495.6|41475.6|41494.2|41474.2|41495.6|41475.6|41494.2|41474.2|0
1633541380000|2021-10-06 17:29:40|41495.6|41475.6|41494.2|41474.2|41495.6|41475.6|41494.2|41474.2|0
1633541390000|2021-10-06 17:29:50|41495.6|41475.6|41498.1|41478.1|41498.1|41478.1|41495.6|41475.6|7
1633541400000|2021-10-06 17:30:00|41499.6|41479.6|41509.6|41489.6|41509.6|41489.6|41499.6|41479.6|13
1633541410000|2021-10-06 17:30:10|41512.1|41492.1|41516.7|41496.7|41519.6|41499.6|41510.6|41490.6|10
1633541420000|2021-10-06 17:30:20|41515.6|41495.6|41517.1|41497.1|41518.1|41498.1|41514.6|41494.6|0
1633541430000|2021-10-06 17:30:30|41516|41496|41512.1|41492.1|41517.1|41497.1|41512.1|41492.1|0
1633541440000|2021-10-06 17:30:40|41513.5|41493.5|41517.1|41497.1|41517.1|41497.1|41513.5|41493.5|0
1633541450000|2021-10-06 17:30:50|41518.1|41498.1|41519.6|41499.6|41519.6|41499.6|41518.1|41498.1|1
1633541460000|2021-10-06 17:31:00|41518.1|41498.1|41517.1|41497.1|41518.1|41498.1|41517.1|41497.1|1
1633541470000|2021-10-06 17:31:10|41515.6|41495.6|41515.6|41495.6|41515.6|41495.6|41513.1|41493.1|1
1633541480000|2021-10-06 17:31:20|41516.7|41496.7|41522.1|41502.1|41522.1|41502.1|41516.7|41496.7|2
1633541490000|2021-10-06 17:31:30|41523.5|41503.5|41526|41506|41526|41506|41522.1|41502.1|4
1633541500000|2021-10-06 17:31:40|41524.6|41504.6|41532.1|41512.1|41532.1|41512.1|41520.6|41500.6|9
1633541510000|2021-10-06 17:31:50|41530.6|41510.6|41522.1|41502.1|41533.1|41513.1|41522.1|41502.1|3
1633541520000|2021-10-06 17:32:00|41518.1|41498.1|41518.1|41498.1|41519.6|41499.6|41512.1|41492.1|5
1633541530000|2021-10-06 17:32:10|41515.6|41495.6|41513.1|41493.1|41517.1|41497.1|41513.1|41493.1|6
1633541540000|2021-10-06 17:32:20|41510.6|41490.6|41514.6|41494.6|41514.6|41494.6|41510.6|41490.6|3
1633541550000|2021-10-06 17:32:30|41517.1|41497.1|41517.1|41497.1|41517.1|41497.1|41515.6|41495.6|0
1633541560000|2021-10-06 17:32:40|41518.5|41498.5|41514.6|41494.6|41518.5|41498.5|41514.6|41494.6|0
1633541570000|2021-10-06 17:32:50|||||||||2
1633541580000|2021-10-06 17:33:00|41515.6|41495.6|41514.6|41494.6|41517.1|41497.1|41514.6|41494.6|1
1633541590000|2021-10-06 17:33:10|41517.1|41497.1|41519.6|41499.6|41519.6|41499.6|41517.1|41497.1|3
1633541600000|2021-10-06 17:33:20|41520.6|41500.6|41524.6|41504.6|41527.1|41507.1|41520.6|41500.6|13
1633541610000|2021-10-06 17:33:30|41523.1|41503.1|41522.1|41502.1|41524.6|41504.6|41522.1|41502.1|1
1633541620000|2021-10-06 17:33:40|41520.6|41500.6|41524.6|41504.6|41524.6|41504.6|41512.1|41492.1|11
1633541630000|2021-10-06 17:33:50|41525.6|41505.6|41532.1|41512.1|41532.1|41512.1|41525.6|41505.6|3
1633541640000|2021-10-06 17:34:00|41534.6|41514.6|41527.1|41507.1|41534.6|41514.6|41527.1|41507.1|7
1633541650000|2021-10-06 17:34:10|41529.6|41509.6|41527.1|41507.1|41529.6|41509.6|41527.1|41507.1|0
1633541670000|2021-10-06 17:34:30|41529.6|41509.6|41524.6|41504.6|41529.6|41509.6|41524.6|41504.6|11
1633541680000|2021-10-06 17:34:40|41525.6|41505.6|41527.1|41507.1|41527.1|41507.1|41525.6|41505.6|1
1633541690000|2021-10-06 17:34:50|41525.6|41505.6|41531.7|41511.7|41531.7|41511.7|41525.6|41505.6|2
1633541700000|2021-10-06 17:35:00|41533.1|41513.1|41534.6|41514.6|41535.6|41515.6|41533.1|41513.1|0
1633541710000|2021-10-06 17:35:10|41532.1|41512.1|41529.6|41509.6|41534.6|41514.6|41529.6|41509.6|5
1633541720000|2021-10-06 17:35:20|41527.1|41507.1|41521|41501|41527.1|41507.1|41521|41501|5
1633541730000|2021-10-06 17:35:30|41522.1|41502.1|41524.6|41504.6|41524.6|41504.6|41521|41501|2
1633541740000|2021-10-06 17:35:40|41523.1|41503.1|41520.6|41500.6|41523.1|41503.1|41520.6|41500.6|9
1633541750000|2021-10-06 17:35:50|41519.6|41499.6|41517.1|41497.1|41519.6|41499.6|41517.1|41497.1|2
1633541760000|2021-10-06 17:36:00|41518.1|41498.1|41519.6|41499.6|41524.6|41504.6|41518.1|41498.1|9
1633541770000|2021-10-06 17:36:10|41521|41501|41519.6|41499.6|41522.1|41502.1|41519.6|41499.6|8
1633541780000|2021-10-06 17:36:20|41521|41501|41520.6|41500.6|41522.1|41502.1|41520.6|41500.6|6
1633541790000|2021-10-06 17:36:30|41519.6|41499.6|41524.6|41504.6|41524.6|41504.6|41519.6|41499.6|0
1633541800000|2021-10-06 17:36:40|41526|41506|41521|41501|41526|41506|41519.6|41499.6|15
1633541810000|2021-10-06 17:36:50|41522.1|41502.1|41527.1|41507.1|41527.1|41507.1|41521|41501|11
1633541820000|2021-10-06 17:37:00|41524.6|41504.6|41532.5|41512.5|41532.9|41512.9|41524.6|41504.6|7
1633541830000|2021-10-06 17:37:10|41533.9|41513.9|41539.6|41519.6|41539.6|41519.6|41533.9|41513.9|9
1633541840000|2021-10-06 17:37:20|41542.1|41522.1|41537.1|41517.1|41542.1|41522.1|41537.1|41517.1|4
1633541850000|2021-10-06 17:37:30|41539.6|41519.6|41537.1|41517.1|41539.6|41519.6|41537.1|41517.1|0
1633541860000|2021-10-06 17:37:40|41536|41516|41534.6|41514.6|41537.1|41517.1|41534.6|41514.6|7
1633541880000|2021-10-06 17:38:00|41536|41516|41532.1|41512.1|41536|41516|41532.1|41512.1|6
1633541890000|2021-10-06 17:38:10|41533.5|41513.5|41529.6|41509.6|41534.6|41514.6|41529.6|41509.6|4
1633541900000|2021-10-06 17:38:20|41532.1|41512.1|41532.1|41512.1|41532.1|41512.1|41529.6|41509.6|0
1633541910000|2021-10-06 17:38:30|41533.1|41513.1|41532.1|41512.1|41533.1|41513.1|41532.1|41512.1|0
1633541920000|2021-10-06 17:38:40|41533.5|41513.5|41534.6|41514.6|41537.1|41517.1|41533.5|41513.5|14
1633541930000|2021-10-06 17:38:50|41532.1|41512.1|41529.6|41509.6|41532.1|41512.1|41529.6|41509.6|0
1633541940000|2021-10-06 17:39:00|41527.1|41507.1|41527.1|41507.1|41527.1|41507.1|41524.6|41504.6|3
1633541950000|2021-10-06 17:39:10|41528.1|41508.1|41528.1|41508.1|41528.1|41508.1|41528.1|41508.1|1
1633541960000|2021-10-06 17:39:20|41527.1|41507.1|41529.6|41509.6|41529.6|41509.6|41527.1|41507.1|1
1633541970000|2021-10-06 17:39:30|||||||||1
1633541980000|2021-10-06 17:39:40|41531|41511|41533.5|41513.5|41533.5|41513.5|41529.6|41509.6|8
1633541990000|2021-10-06 17:39:50|41532.1|41512.1|41533.5|41513.5|41536|41516|41532.1|41512.1|2
1633542000000|2021-10-06 17:40:00|41536|41516|41529.6|41509.6|41536|41516|41529.6|41509.6|3
1633542010000|2021-10-06 17:40:10|41531|41511|41524.6|41504.6|41531|41511|41524.6|41504.6|4
1633542020000|2021-10-06 17:40:20|41522.1|41502.1|41522.1|41502.1|41524.6|41504.6|41522.1|41502.1|0
1633542030000|2021-10-06 17:40:30|41523.5|41503.5|41524.6|41504.6|41524.6|41504.6|41523.5|41503.5|0
1633542040000|2021-10-06 17:40:40|41522.1|41502.1|41519.6|41499.6|41522.1|41502.1|41519.6|41499.6|0
1633542050000|2021-10-06 17:40:50|41522.1|41502.1|41522.1|41502.1|41522.1|41502.1|41522.1|41502.1|0
1633542060000|2021-10-06 17:41:00|41523.1|41503.1|41524.6|41504.6|41524.6|41504.6|41522.1|41502.1|0
1633542070000|2021-10-06 17:41:10|41527.1|41507.1|41527.1|41507.1|41527.1|41507.1|41527.1|41507.1|2
1633542080000|2021-10-06 17:41:20|41524.6|41504.6|41524.6|41504.6|41527.1|41507.1|41524.6|41504.6|3
1633542090000|2021-10-06 17:41:30|41527.1|41507.1|41527.1|41507.1|41527.1|41507.1|41524.6|41504.6|0
1633542100000|2021-10-06 17:41:40|41529.6|41509.6|41529.6|41509.6|41529.6|41509.6|41529.6|41509.6|1
1633542110000|2021-10-06 17:41:50|41532.1|41512.1|41532.1|41512.1|41534.6|41514.6|41529.6|41509.6|12
1633542120000|2021-10-06 17:42:00|41533.1|41513.1|41535.6|41515.6|41537.1|41517.1|41533.1|41513.1|8
1633542130000|2021-10-06 17:42:10|41537.1|41517.1|41537.1|41517.1|41537.1|41517.1|41534.6|41514.6|1
1633542140000|2021-10-06 17:42:20|41536|41516|41534.6|41514.6|41536|41516|41534.6|41514.6|0
1633542150000|2021-10-06 17:42:30|41533.1|41513.1|41533.1|41513.1|41533.1|41513.1|41533.1|41513.1|0
1633542160000|2021-10-06 17:42:40|41532.1|41512.1|41532.1|41512.1|41534.6|41514.6|41532.1|41512.1|2
1633542170000|2021-10-06 17:42:50|41529.6|41509.6|41530.6|41510.6|41530.6|41510.6|41529.6|41509.6|3
1633542180000|2021-10-06 17:43:00|41533.5|41513.5|41534.6|41514.6|41534.6|41514.6|41533.5|41513.5|2
1633542190000|2021-10-06 17:43:10|41536|41516|41534.6|41514.6|41537.1|41517.1|41534.6|41514.6|0
1633542200000|2021-10-06 17:43:20|41537.1|41517.1|41537.1|41517.1|41537.1|41517.1|41537.1|41517.1|0
1633542210000|2021-10-06 17:43:30|41534.6|41514.6|41532.1|41512.1|41537.1|41517.1|41532.1|41512.1|1
1633542220000|2021-10-06 17:43:40|41529.6|41509.6|41529.6|41509.6|41529.6|41509.6|41529.6|41509.6|0
1633542230000|2021-10-06 17:43:50|41528.1|41508.1|41527.1|41507.1|41528.1|41508.1|41527.1|41507.1|2
1633542240000|2021-10-06 17:44:00|41528.5|41508.5|41529.6|41509.6|41529.6|41509.6|41528.5|41508.5|1
1633542250000|2021-10-06 17:44:10|41530.6|41510.6|41532.1|41512.1|41532.1|41512.1|41530.6|41510.6|0
1633542260000|2021-10-06 17:44:20|41534.6|41514.6|41534.6|41514.6|41534.6|41514.6|41534.6|41514.6|2
1633542270000|2021-10-06 17:44:30|41532.1|41512.1|41529.6|41509.6|41532.1|41512.1|41529.6|41509.6|1
1633542280000|2021-10-06 17:44:40|41528.1|41508.1|41528.1|41508.1|41528.1|41508.1|41526.7|41506.7|2
1633542290000|2021-10-06 17:44:50|41526.7|41506.7|41528.1|41508.1|41528.1|41508.1|41526.7|41506.7|0
1633542300000|2021-10-06 17:45:00|41529.6|41509.6|41529.6|41509.6|41529.6|41509.6|41529.6|41509.6|1
1633542310000|2021-10-06 17:45:10|41527.1|41507.1|41524.6|41504.6|41527.1|41507.1|41524.6|41504.6|1
1633542330000|2021-10-06 17:45:30|41526.7|41506.7|41527.1|41507.1|41529.6|41509.6|41526.7|41506.7|2
1633542340000|2021-10-06 17:45:40|||||||||1
1633542350000|2021-10-06 17:45:50|41528.1|41508.1|41526.7|41506.7|41528.1|41508.1|41526.7|41506.7|20
1633542360000|2021-10-06 17:46:00|41529.6|41509.6|41537.1|41517.1|41537.1|41517.1|41528.1|41508.1|6
1633542370000|2021-10-06 17:46:10|41535.6|41515.6|41536.7|41516.7|41538.1|41518.1|41535.6|41515.6|0
1633542380000|2021-10-06 17:46:20|41535.6|41515.6|41535.6|41515.6|41538.1|41518.1|41535.6|41515.6|0
1633542390000|2021-10-06 17:46:30|41538.1|41518.1|41536.7|41516.7|41538.1|41518.1|41534.2|41514.2|6
1633542410000|2021-10-06 17:46:50|41535.2|41515.2|41534.2|41514.2|41535.2|41515.2|41532.7|41512.7|2
1633542420000|2021-10-06 17:47:00|41531.7|41511.7|41531.7|41511.7|41534.2|41514.2|41531.7|41511.7|0
1633542430000|2021-10-06 17:47:10|41532.7|41512.7|41534.2|41514.2|41534.2|41514.2|41532.7|41512.7|1
1633542440000|2021-10-06 17:47:20|41535.6|41515.6|41536.7|41516.7|41536.7|41516.7|41535.6|41515.6|3
1633542450000|2021-10-06 17:47:30|41538.1|41518.1|41539.2|41519.2|41539.2|41519.2|41536.7|41516.7|3
1633542460000|2021-10-06 17:47:40|41536.7|41516.7|41536.7|41516.7|41539.2|41519.2|41536.7|41516.7|0
1633542470000|2021-10-06 17:47:50|41535.2|41515.2|41532.7|41512.7|41535.2|41515.2|41532.7|41512.7|2
1633542480000|2021-10-06 17:48:00|41531.3|41511.3|41521.7|41501.7|41532.7|41512.7|41520.6|41500.6|6
1633542490000|2021-10-06 17:48:10|41524.2|41504.2|41521.7|41501.7|41526.7|41506.7|41521.7|41501.7|2
1633542500000|2021-10-06 17:48:20|41519.2|41499.2|41519.2|41499.2|41521.7|41501.7|41519.2|41499.2|0
1633542510000|2021-10-06 17:48:30|41520.6|41500.6|41526.7|41506.7|41526.7|41506.7|41520.6|41500.6|4
1633542520000|2021-10-06 17:48:40|41529.2|41509.2|41539.2|41519.2|41541.7|41521.7|41529.2|41509.2|23
1633542530000|2021-10-06 17:48:50|41537.7|41517.7|41534.2|41514.2|41539.2|41519.2|41531.7|41511.7|0
1633542540000|2021-10-06 17:49:00|41535.6|41515.6|41531.7|41511.7|41536.7|41516.7|41529.2|41509.2|2
1633542550000|2021-10-06 17:49:10|41529.6|41509.6|41529.2|41509.2|41529.6|41509.6|41526.7|41506.7|2
1633542560000|2021-10-06 17:49:20|41531.7|41511.7|41534.2|41514.2|41534.2|41514.2|41529.2|41509.2|2
1633542570000|2021-10-06 17:49:30|41536.7|41516.7|41536.7|41516.7|41536.7|41516.7|41536.7|41516.7|2
1633542580000|2021-10-06 17:49:40|41535.2|41515.2|41530.2|41510.2|41535.2|41515.2|41529.2|41509.2|1
1633542590000|2021-10-06 17:49:50|41529.2|41509.2|41531.7|41511.7|41531.7|41511.7|41529.2|41509.2|0
1633542600000|2021-10-06 17:50:00|41529.2|41509.2|41531.7|41511.7|41531.7|41511.7|41529.2|41509.2|4
1633542610000|2021-10-06 17:50:10|41530.2|41510.2|41521.7|41501.7|41530.2|41510.2|41521.7|41501.7|7
1633542620000|2021-10-06 17:50:20|41517.7|41497.7|41514.2|41494.2|41517.7|41497.7|41511.7|41491.7|8
1633542630000|2021-10-06 17:50:30|41512.7|41492.7|41509.2|41489.2|41512.7|41492.7|41506.3|41486.3|4
1633542640000|2021-10-06 17:50:40|41510.2|41490.2|41514.2|41494.2|41514.2|41494.2|41510.2|41490.2|2
1633542650000|2021-10-06 17:50:50|41515.6|41495.6|41516.7|41496.7|41516.7|41496.7|41514.2|41494.2|6
1633542660000|2021-10-06 17:51:00|41518.1|41498.1|41521.7|41501.7|41521.7|41501.7|41518.1|41498.1|6
1633542670000|2021-10-06 17:51:10|41523.1|41503.1|41524.2|41504.2|41524.2|41504.2|41523.1|41503.1|7
1633542680000|2021-10-06 17:51:20|41521.7|41501.7|41521.7|41501.7|41526.7|41506.7|41521.7|41501.7|2
1633542690000|2021-10-06 17:51:30|41520.2|41500.2|41519.2|41499.2|41520.2|41500.2|41516.7|41496.7|2
1633542700000|2021-10-06 17:51:40|41518.1|41498.1|41510.2|41490.2|41518.1|41498.1|41510.2|41490.2|1
1633542710000|2021-10-06 17:51:50|41507.7|41487.7|41496.7|41476.7|41507.7|41487.7|41496.7|41476.7|4
1633542720000|2021-10-06 17:52:00|41498.8|41478.8|41500.2|41480.2|41501.7|41481.7|41498.8|41478.8|1
1633542730000|2021-10-06 17:52:10|41499.2|41479.2|41495.2|41475.2|41499.2|41479.2|41495.2|41475.2|2
1633542740000|2021-10-06 17:52:20|41496.3|41476.3|41494.2|41474.2|41497.7|41477.7|41494.2|41474.2|2
1633542750000|2021-10-06 17:52:30|41496.7|41476.7|41496.7|41476.7|41496.7|41476.7|41496.7|41476.7|1
1633542760000|2021-10-06 17:52:40|41497.7|41477.7|41497.7|41477.7|41497.7|41477.7|41497.7|41477.7|2
1633542770000|2021-10-06 17:52:50|41496.7|41476.7|41499.2|41479.2|41499.2|41479.2|41496.7|41476.7|4
1633542790000|2021-10-06 17:53:10|41496.7|41476.7|41504.2|41484.2|41504.2|41484.2|41496.7|41476.7|4
1633542800000|2021-10-06 17:53:20|41505.2|41485.2|41506.7|41486.7|41508.1|41488.1|41505.2|41485.2|1
1633542810000|2021-10-06 17:53:30|41509.2|41489.2|41509.2|41489.2|41509.2|41489.2|41509.2|41489.2|0
1633542820000|2021-10-06 17:53:40|41506.7|41486.7|41509.2|41489.2|41511.7|41491.7|41506.7|41486.7|1
1633542830000|2021-10-06 17:53:50|41507.7|41487.7|41506.7|41486.7|41507.7|41487.7|41506.7|41486.7|2
1633542840000|2021-10-06 17:54:00|41504.2|41484.2|41501.7|41481.7|41506.7|41486.7|41501.7|41481.7|1
1633542850000|2021-10-06 17:54:10|41499.2|41479.2|41496.7|41476.7|41501.7|41481.7|41496.7|41476.7|2
1633542860000|2021-10-06 17:54:20|41495.2|41475.2|41491.7|41471.7|41496.7|41476.7|41491.7|41471.7|2
1633542870000|2021-10-06 17:54:30|41490.2|41470.2|41486.7|41466.7|41490.2|41470.2|41486.7|41466.7|5
1633542880000|2021-10-06 17:54:40|41489.2|41469.2|41484.2|41464.2|41489.2|41469.2|41484.2|41464.2|3
1633542890000|2021-10-06 17:54:50|41486.7|41466.7|41486.7|41466.7|41486.7|41466.7|41486.7|41466.7|0
1633542900000|2021-10-06 17:55:00|41488.1|41468.1|41496.7|41476.7|41496.7|41476.7|41486.7|41466.7|2
1633542910000|2021-10-06 17:55:10|41498.1|41478.1|41506.7|41486.7|41506.7|41486.7|41496.7|41476.7|28
1633542920000|2021-10-06 17:55:20|41508.1|41488.1|41509.2|41489.2|41509.2|41489.2|41506.7|41486.7|0
1633542930000|2021-10-06 17:55:30|41510.6|41490.6|41510.6|41490.6|41511.7|41491.7|41509.2|41489.2|1
1633542940000|2021-10-06 17:55:40|41509.2|41489.2|41510.6|41490.6|41510.6|41490.6|41505.6|41485.6|7
1633542950000|2021-10-06 17:55:50|41514.2|41494.2|41514.2|41494.2|41515.6|41495.6|41513.1|41493.1|1
1633542960000|2021-10-06 17:56:00|41515.6|41495.6|41510.6|41490.6|41515.6|41495.6|41510.6|41490.6|1
1633542970000|2021-10-06 17:56:10|41513.1|41493.1|41515.6|41495.6|41515.6|41495.6|41513.1|41493.1|1
1633542980000|2021-10-06 17:56:20|||||||||1
1633543000000|2021-10-06 17:56:40|41516.7|41496.7|41515.6|41495.6|41518.1|41498.1|41515.6|41495.6|1
1633543010000|2021-10-06 17:56:50|41516.7|41496.7|41521.7|41501.7|41521.7|41501.7|41516.7|41496.7|2
1633543020000|2021-10-06 17:57:00|41519.2|41499.2|41519.2|41499.2|41521.7|41501.7|41519.2|41499.2|1
1633543030000|2021-10-06 17:57:10|41520.6|41500.6|41519.2|41499.2|41521.7|41501.7|41519.2|41499.2|0
1633543040000|2021-10-06 17:57:20|41521.7|41501.7|41516.7|41496.7|41521.7|41501.7|41516.7|41496.7|6
1633543050000|2021-10-06 17:57:30|||||||||5
1633543060000|2021-10-06 17:57:40|41518.8|41498.8|41521.7|41501.7|41521.7|41501.7|41518.8|41498.8|3
1633543090000|2021-10-06 17:58:10|41519.2|41499.2|41519.2|41499.2|41519.2|41499.2|41516.7|41496.7|2
1633543100000|2021-10-06 17:58:20|41520.6|41500.6|41521.7|41501.7|41521.7|41501.7|41520.6|41500.6|0
1633543110000|2021-10-06 17:58:30|41524.2|41504.2|41529.2|41509.2|41529.2|41509.2|41524.2|41504.2|4
1633543120000|2021-10-06 17:58:40|||||||||3
1633543130000|2021-10-06 17:58:50|41531.7|41511.7|41533.1|41513.1|41533.1|41513.1|41529.2|41509.2|5
1633543140000|2021-10-06 17:59:00|41534.2|41514.2|41539.2|41519.2|41539.2|41519.2|41534.2|41514.2|5
1633543160000|2021-10-06 17:59:20|||||||||4
1633543170000|2021-10-06 17:59:30|41540.2|41520.2|41536.7|41516.7|41540.2|41520.2|41536.7|41516.7|3
1633543180000|2021-10-06 17:59:40|41538.1|41518.1|41541.7|41521.7|41541.7|41521.7|41538.1|41518.1|1
1633543190000|2021-10-06 17:59:50|41544.2|41524.2|41538.1|41518.1|41544.2|41524.2|41538.1|41518.1|14
1633543200000|2021-10-06 18:00:00|41540.6|41520.6|41554.2|41534.2|41554.2|41534.2|41540.6|41520.6|26
1633543210000|2021-10-06 18:00:10|41555.6|41535.6|41555.6|41535.6|41556.7|41536.7|41551.7|41531.7|15
1633543220000|2021-10-06 18:00:20|||||||||4
1633543230000|2021-10-06 18:00:30|41558.1|41538.1|41558.1|41538.1|41558.1|41538.1|41553.1|41533.1|5
1633543240000|2021-10-06 18:00:40|41560.6|41540.6|41579.2|41559.2|41579.2|41559.2|41560.6|41540.6|9
1633543250000|2021-10-06 18:00:50|41576.7|41556.7|41576.7|41556.7|41576.7|41556.7|41575.2|41555.2|2
1633543260000|2021-10-06 18:01:00|41574.2|41554.2|41571.7|41551.7|41574.2|41554.2|41569.2|41549.2|3
1633543270000|2021-10-06 18:01:10|41575.6|41555.6|41569.2|41549.2|41576.7|41556.7|41569.2|41549.2|6
1633543280000|2021-10-06 18:01:20|41567.7|41547.7|41544.2|41524.2|41567.7|41547.7|41534.2|41514.2|11
1633543290000|2021-10-06 18:01:30|41546.7|41526.7|41554.2|41534.2|41554.2|41534.2|41546.7|41526.7|6
1633543300000|2021-10-06 18:01:40|41553.1|41533.1|41549.2|41529.2|41553.1|41533.1|41549.2|41529.2|2
1633543310000|2021-10-06 18:01:50|41550.6|41530.6|41556.7|41536.7|41556.7|41536.7|41549.2|41529.2|1
1633543320000|2021-10-06 18:02:00|41558.1|41538.1|41571.7|41551.7|41571.7|41551.7|41556.7|41536.7|5
1633543330000|2021-10-06 18:02:10|41574.2|41554.2|41579.2|41559.2|41579.2|41559.2|41574.2|41554.2|1
1633543340000|2021-10-06 18:02:20|41578.1|41558.1|41576.7|41556.7|41578.1|41558.1|41574.2|41554.2|0
1633543350000|2021-10-06 18:02:30|41575.2|41555.2|41575.2|41555.2|41575.2|41555.2|41573.8|41553.8|2
1633543360000|2021-10-06 18:02:40|41574.2|41554.2|41575.2|41555.2|41576.7|41556.7|41572.7|41552.7|0
1633543370000|2021-10-06 18:02:50|41573.8|41553.8|41574.2|41554.2|41576.7|41556.7|41573.8|41553.8|0
1633543380000|2021-10-06 18:03:00|41576.7|41556.7|41576.7|41556.7|41576.7|41556.7|41571.7|41551.7|1
1633543390000|2021-10-06 18:03:10|41578.1|41558.1|41579.2|41559.2|41579.2|41559.2|41574.2|41554.2|2
1633543400000|2021-10-06 18:03:20|41582.7|41562.7|41579.2|41559.2|41584.2|41564.2|41579.2|41559.2|1
1633543410000|2021-10-06 18:03:30|41576.7|41556.7|41574.2|41554.2|41579.2|41559.2|41574.2|41554.2|2
1633543420000|2021-10-06 18:03:40|41577.1|41557.1|41574.2|41554.2|41579.2|41559.2|41574.2|41554.2|7
1633543430000|2021-10-06 18:03:50|41569.2|41549.2|41566.7|41546.7|41569.2|41549.2|41566.7|41546.7|1
1633543440000|2021-10-06 18:04:00|41564.2|41544.2|41569.2|41549.2|41569.2|41549.2|41564.2|41544.2|1
1633543450000|2021-10-06 18:04:10|41571.7|41551.7|41574.2|41554.2|41574.2|41554.2|41571.7|41551.7|6
1633543460000|2021-10-06 18:04:20|41577.1|41557.1|41586.7|41566.7|41586.7|41566.7|41577.1|41557.1|0
1633543470000|2021-10-06 18:04:30|41603.1|41583.1|41595.6|41575.6|41603.1|41583.1|41594.2|41574.2|24
1633543480000|2021-10-06 18:04:40|41598.1|41578.1|41594.2|41574.2|41598.1|41578.1|41594.2|41574.2|4
1633543490000|2021-10-06 18:04:50|41595.6|41575.6|41589.5|41569.5|41595.6|41575.6|41589.5|41569.5|2
1633543500000|2021-10-06 18:05:00|41590.6|41570.6|41599.5|41579.5|41599.5|41579.5|41588.1|41568.1|6
1633543510000|2021-10-06 18:05:10|41601|41581|41602|41582|41603.5|41583.5|41601|41581|4
1633543520000|2021-10-06 18:05:20|41600.6|41580.6|41582|41562|41600.6|41580.6|41582|41562|2
1633543530000|2021-10-06 18:05:30|41579.5|41559.5|41577|41557|41582|41562|41577|41557|0
1633543540000|2021-10-06 18:05:40|41578.5|41558.5|41579.5|41559.5|41581|41561|41578.5|41558.5|2
1633543550000|2021-10-06 18:05:50|41582|41562|41582|41562|41582|41562|41578.5|41558.5|2
1633543560000|2021-10-06 18:06:00|41583.1|41563.1|41589.5|41569.5|41592|41572|41583.1|41563.1|1
1633543570000|2021-10-06 18:06:10|41591|41571|41597|41577|41597|41577|41591|41571|3
1633543580000|2021-10-06 18:06:20|41598.1|41578.1|41602|41582|41602|41582|41597|41577|0
1633543590000|2021-10-06 18:06:30|41600.6|41580.6|41595.6|41575.6|41600.6|41580.6|41595.6|41575.6|4
1633543600000|2021-10-06 18:06:40|41593.5|41573.5|41593.1|41573.1|41593.5|41573.5|41592|41572|0
1633543610000|2021-10-06 18:06:50|41592|41572|41592|41572|41592|41572|41592|41572|0
1633543630000|2021-10-06 18:07:10|41589.5|41569.5|41582|41562|41589.5|41569.5|41582|41562|2
1633543640000|2021-10-06 18:07:20|41583.1|41563.1|41585.6|41565.6|41585.6|41565.6|41583.1|41563.1|1
1633543650000|2021-10-06 18:07:30|41586.7|41566.7|41586.7|41566.7|41586.7|41566.7|41586.7|41566.7|0
1633543660000|2021-10-06 18:07:40|41587.7|41567.7|41599.5|41579.5|41599.5|41579.5|41587.7|41567.7|3
1633543670000|2021-10-06 18:07:50|41600.6|41580.6|41601.7|41581.7|41601.7|41581.7|41600.6|41580.6|0
1633543680000|2021-10-06 18:08:00|41600.6|41580.6|41597|41577|41600.6|41580.6|41597|41577|1
1633543690000|2021-10-06 18:08:10|41594.5|41574.5|41597|41577|41597|41577|41594.5|41574.5|0
1633543700000|2021-10-06 18:08:20|41594.5|41574.5|41592|41572|41594.5|41574.5|41592|41572|1
1633543710000|2021-10-06 18:08:30|41590.6|41570.6|41592|41572|41592|41572|41589.5|41569.5|0
1633543720000|2021-10-06 18:08:40|41594.5|41574.5|41599.5|41579.5|41599.5|41579.5|41594.5|41574.5|1
1633543730000|2021-10-06 18:08:50|41604.5|41584.5|41604.5|41584.5|41604.5|41584.5|41604.5|41584.5|4
1633543740000|2021-10-06 18:09:00|41605.6|41585.6|41619.5|41599.5|41619.5|41599.5|41605.6|41585.6|15
1633543750000|2021-10-06 18:09:10|41618.1|41598.1|41614.2|41594.2|41624.5|41604.5|41614.2|41594.2|11
1633543760000|2021-10-06 18:09:20|41611.3|41591.3|41612.7|41592.7|41612.7|41592.7|41611.3|41591.3|3
1633543770000|2021-10-06 18:09:30|41614.2|41594.2|41618.1|41598.1|41618.1|41598.1|41614.2|41594.2|5
1633543780000|2021-10-06 18:09:40|||||||||4
1633543790000|2021-10-06 18:09:50|41620.6|41600.6|41620.6|41600.6|41623.1|41603.1|41620.6|41600.6|2
1633543800000|2021-10-06 18:10:00|41623.1|41603.1|41613.1|41593.1|41623.1|41603.1|41613.1|41593.1|1
1633543810000|2021-10-06 18:10:10|41614.5|41594.5|41618.1|41598.1|41618.1|41598.1|41614.5|41594.5|0
1633543830000|2021-10-06 18:10:30|41624.2|41604.2|41624.2|41604.2|41624.2|41604.2|41624.2|41604.2|6
1633543840000|2021-10-06 18:10:40|41625.6|41605.6|41623.1|41603.1|41625.6|41605.6|41623.1|41603.1|0
1633543850000|2021-10-06 18:10:50|41625.6|41605.6|41623.1|41603.1|41625.6|41605.6|41623.1|41603.1|1
1633543860000|2021-10-06 18:11:00|41621.7|41601.7|41628.1|41608.1|41628.1|41608.1|41620.6|41600.6|4
1633543870000|2021-10-06 18:11:10|41625.6|41605.6|41623.1|41603.1|41628.1|41608.1|41623.1|41603.1|1
1633543880000|2021-10-06 18:11:20|41628.1|41608.1|41628.1|41608.1|41628.1|41608.1|41623.1|41603.1|0
1633543890000|2021-10-06 18:11:30|41629.5|41609.5|41628.1|41608.1|41630.6|41610.6|41628.1|41608.1|3
1633543900000|2021-10-06 18:11:40|41630.6|41610.6|41633.1|41613.1|41633.1|41613.1|41628.1|41608.1|2
1633543910000|2021-10-06 18:11:50|41634.2|41614.2|41638.1|41618.1|41639.5|41619.5|41634.2|41614.2|0
1633543920000|2021-10-06 18:12:00|41633.1|41613.1|41630.6|41610.6|41633.1|41613.1|41629.1|41609.1|10
1633543930000|2021-10-06 18:12:10|41637|41617|41638.1|41618.1|41638.1|41618.1|41637|41617|1
1633543940000|2021-10-06 18:12:20|41643.1|41623.1|41640.6|41620.6|41643.1|41623.1|41638.1|41618.1|1
1633543950000|2021-10-06 18:12:30|41642|41622|41638.1|41618.1|41643.1|41623.1|41638.1|41618.1|2
1633543960000|2021-10-06 18:12:40|41636.6|41616.6|41630.6|41610.6|41636.6|41616.6|41630.6|41610.6|0
1633543970000|2021-10-06 18:12:50|41633.1|41613.1|41628.1|41608.1|41633.1|41613.1|41628.1|41608.1|0
1633543980000|2021-10-06 18:13:00|41629.1|41609.1|41628.1|41608.1|41630.6|41610.6|41628.1|41608.1|0
1633543990000|2021-10-06 18:13:10|41629.1|41609.1|41628.1|41608.1|41629.1|41609.1|41628.1|41608.1|1
1633544000000|2021-10-06 18:13:20|41630.6|41610.6|41633.1|41613.1|41633.1|41613.1|41630.6|41610.6|0
1633544010000|2021-10-06 18:13:30|41634.5|41614.5|41633.1|41613.1|41634.5|41614.5|41633.1|41613.1|6
1633544020000|2021-10-06 18:13:40|41630.6|41610.6|41613.1|41593.1|41630.6|41610.6|41610.2|41590.2|15
1633544030000|2021-10-06 18:13:50|41611.6|41591.6|41613.1|41593.1|41613.1|41593.1|41610.6|41590.6|5
1633544040000|2021-10-06 18:14:00|41614.5|41594.5|41617|41597|41618.1|41598.1|41613.1|41593.1|0
1633544050000|2021-10-06 18:14:10|41618.1|41598.1|41610.6|41590.6|41618.1|41598.1|41610.6|41590.6|1
1633544060000|2021-10-06 18:14:20|41613.1|41593.1|41613.1|41593.1|41615.6|41595.6|41613.1|41593.1|2
1633544070000|2021-10-06 18:14:30|41610.6|41590.6|41608.1|41588.1|41610.6|41590.6|41608.1|41588.1|1
1633544090000|2021-10-06 18:14:50|41610.6|41590.6|41610.6|41590.6|41610.6|41590.6|41610.6|41590.6|1
1633544100000|2021-10-06 18:15:00|41605.6|41585.6|41620.6|41600.6|41620.6|41600.6|41605.6|41585.6|5
1633544110000|2021-10-06 18:15:10|41621.6|41601.6|41623.1|41603.1|41623.1|41603.1|41621.6|41601.6|2
1633544120000|2021-10-06 18:15:20|41620.6|41600.6|41618.1|41598.1|41620.6|41600.6|41618.1|41598.1|1
1633544130000|2021-10-06 18:15:30|41615.6|41595.6|41615.6|41595.6|41615.6|41595.6|41615.6|41595.6|1
1633544140000|2021-10-06 18:15:40|41614.1|41594.1|41610.6|41590.6|41614.1|41594.1|41610.6|41590.6|0
1633544150000|2021-10-06 18:15:50|41609.1|41589.1|41608.1|41588.1|41609.1|41589.1|41608.1|41588.1|0
1633544160000|2021-10-06 18:16:00|41606.6|41586.6|41603.1|41583.1|41606.6|41586.6|41603.1|41583.1|5
1633544170000|2021-10-06 18:16:10|41601|41581|41598.1|41578.1|41601|41581|41595.6|41575.6|4
1633544180000|2021-10-06 18:16:20|41599.1|41579.1|41598.1|41578.1|41599.1|41579.1|41595.6|41575.6|0
1633544190000|2021-10-06 18:16:30|41596.6|41576.6|41598.1|41578.1|41600.6|41580.6|41596.6|41576.6|1
1633544200000|2021-10-06 18:16:40|41596.6|41576.6|41593.1|41573.1|41596.6|41576.6|41593.1|41573.1|9
1633544210000|2021-10-06 18:16:50|41595.6|41575.6|41593.1|41573.1|41595.6|41575.6|41593.1|41573.1|3
1633544220000|2021-10-06 18:17:00|41595.2|41575.2|41593.1|41573.1|41598.1|41578.1|41592|41572|3
1633544230000|2021-10-06 18:17:10|41590.6|41570.6|41595.6|41575.6|41598.1|41578.1|41590.6|41570.6|18
1633544240000|2021-10-06 18:17:20|41594.5|41574.5|41588.1|41568.1|41594.5|41574.5|41588.1|41568.1|3
1633544250000|2021-10-06 18:17:30|41587|41567|41578.1|41558.1|41587|41567|41578.1|41558.1|5
1633544270000|2021-10-06 18:17:50|41580.6|41560.6|41583.1|41563.1|41583.1|41563.1|41580.6|41560.6|3
1633544280000|2021-10-06 18:18:00|41588.1|41568.1|41590.6|41570.6|41590.6|41570.6|41588.1|41568.1|1
1633544300000|2021-10-06 18:18:20|41592|41572|41598.1|41578.1|41598.1|41578.1|41592|41572|3
1633544310000|2021-10-06 18:18:30|41600.6|41580.6|41600.6|41580.6|41600.6|41580.6|41600.6|41580.6|0
1633544330000|2021-10-06 18:18:50|41603.1|41583.1|41600.6|41580.6|41605.6|41585.6|41600.6|41580.6|10
1633544340000|2021-10-06 18:19:00|41602|41582|41603.1|41583.1|41603.1|41583.1|41602|41582|4
1633544350000|2021-10-06 18:19:10|41604.5|41584.5|41603.1|41583.1|41605.6|41585.6|41603.1|41583.1|1
1633544360000|2021-10-06 18:19:20|41604.5|41584.5|41603.1|41583.1|41604.5|41584.5|41603.1|41583.1|1
1633544370000|2021-10-06 18:19:30|41601.6|41581.6|41600.6|41580.6|41601.6|41581.6|41600.6|41580.6|2
1633544380000|2021-10-06 18:19:40|||||||||4
1633544390000|2021-10-06 18:19:50|41603.1|41583.1|41611.6|41591.6|41611.6|41591.6|41603.1|41583.1|9
1633544400000|2021-10-06 18:20:00|41614.1|41594.1|41618.1|41598.1|41618.1|41598.1|41614.1|41594.1|0
1633544410000|2021-10-06 18:20:10|41615.6|41595.6|41618.1|41598.1|41618.1|41598.1|41615.6|41595.6|12
1633544420000|2021-10-06 18:20:20|41619.1|41599.1|41623.1|41603.1|41623.1|41603.1|41619.1|41599.1|1
1633544430000|2021-10-06 18:20:30|41625.6|41605.6|41625.6|41605.6|41625.6|41605.6|41625.6|41605.6|0
1633544440000|2021-10-06 18:20:40|41627|41607|41627|41607|41627|41607|41627|41607|1
1633544450000|2021-10-06 18:20:50|41628.1|41608.1|41624.5|41604.5|41628.1|41608.1|41624.5|41604.5|0
1633544460000|2021-10-06 18:21:00|41623.5|41603.5|41622|41602|41623.5|41603.5|41622|41602|0
1633544490000|2021-10-06 18:21:30|41620.6|41600.6|41617|41597|41620.6|41600.6|41617|41597|0
1633544510000|2021-10-06 18:21:50|41619.5|41599.5|41617|41597|41619.5|41599.5|41617|41597|8
1633544520000|2021-10-06 18:22:00|41619.5|41599.5|41619.5|41599.5|41619.5|41599.5|41619.5|41599.5|2
1633544530000|2021-10-06 18:22:10|41620.6|41600.6|41619.5|41599.5|41622|41602|41619.5|41599.5|0
1633544550000|2021-10-06 18:22:30|41622|41602|41622|41602|41622|41602|41622|41602|0
1633544560000|2021-10-06 18:22:40|41621|41601|41619.5|41599.5|41622|41602|41619.5|41599.5|1
1633544570000|2021-10-06 18:22:50|41614.5|41594.5|41617|41597|41617|41597|41614.5|41594.5|0
1633544580000|2021-10-06 18:23:00|41615.6|41595.6|41612|41592|41615.6|41595.6|41612|41592|1
1633544590000|2021-10-06 18:23:10|41614.5|41594.5|41609.5|41589.5|41614.5|41594.5|41609.5|41589.5|1
1633544600000|2021-10-06 18:23:20|41607|41587|41607|41587|41607|41587|41607|41587|1
1633544610000|2021-10-06 18:23:30|41608.1|41588.1|41608.1|41588.1|41608.1|41588.1|41608.1|41588.1|0
1633544620000|2021-10-06 18:23:40|41609.5|41589.5|41614.5|41594.5|41614.5|41594.5|41609.5|41589.5|5
1633544630000|2021-10-06 18:23:50|41617|41597|41617|41597|41617|41597|41617|41597|1
1633544640000|2021-10-06 18:24:00|41619.5|41599.5|41617|41597|41619.5|41599.5|41614.5|41594.5|4
1633544650000|2021-10-06 18:24:10|41618.5|41598.5|41619.5|41599.5|41622|41602|41617|41597|1
1633544660000|2021-10-06 18:24:20|41617.4|41597.4|41614.5|41594.5|41617.4|41597.4|41614.5|41594.5|2
1633544670000|2021-10-06 18:24:30|41612|41592|41614.5|41594.5|41614.5|41594.5|41612|41592|1
1633544680000|2021-10-06 18:24:40|41616|41596|41617|41597|41618.5|41598.5|41615.6|41595.6|6
1633544690000|2021-10-06 18:24:50|41615.6|41595.6|41612|41592|41615.6|41595.6|41612|41592|1
1633544700000|2021-10-06 18:25:00|41613.5|41593.5|41624.5|41604.5|41624.5|41604.5|41612|41592|6
1633544720000|2021-10-06 18:25:20|41627|41607|41627|41607|41627|41607|41624.5|41604.5|2
1633544730000|2021-10-06 18:25:30|41629.5|41609.5|41629.5|41609.5|41632|41612|41629.5|41609.5|5
1633544740000|2021-10-06 18:25:40|41627|41607|41627|41607|41627|41607|41627|41607|0
1633544760000|2021-10-06 18:26:00|41628.1|41608.1|41636|41616|41636|41616|41628.1|41608.1|5
1633544770000|2021-10-06 18:26:10|41634.5|41614.5|41634.5|41614.5|41634.5|41614.5|41634.5|41614.5|0
1633544780000|2021-10-06 18:26:20|41632|41612|41632|41612|41632|41612|41632|41612|0
1633544790000|2021-10-06 18:26:30|||||||||2
1633544800000|2021-10-06 18:26:40|41627|41607|41627|41607|41627|41607|41627|41607|0
1633544810000|2021-10-06 18:26:50|41622|41602|41622|41602|41622|41602|41622|41602|0
1633544820000|2021-10-06 18:27:00|41620.6|41600.6|41622|41602|41622|41602|41620.6|41600.6|1
1633544830000|2021-10-06 18:27:10|41619.5|41599.5|41622|41602|41624.5|41604.5|41619.5|41599.5|1
1633544840000|2021-10-06 18:27:20|41625.6|41605.6|41627|41607|41627|41607|41625.6|41605.6|0
1633544860000|2021-10-06 18:27:40|41625.6|41605.6|41625.6|41605.6|41625.6|41605.6|41625.6|41605.6|0
1633544870000|2021-10-06 18:27:50|41624.5|41604.5|41622|41602|41624.5|41604.5|41622|41602|1
1633544880000|2021-10-06 18:28:00|41624.5|41604.5|41627|41607|41627|41607|41624.5|41604.5|0
1633544890000|2021-10-06 18:28:10|41628.5|41608.5|41627|41607|41630.6|41610.6|41627|41607|0
1633544910000|2021-10-06 18:28:30|41626|41606|41624.5|41604.5|41626|41606|41624.5|41604.5|0
1633544920000|2021-10-06 18:28:40|41626|41606|41619.1|41599.1|41627|41607|41619.1|41599.1|4
1633544930000|2021-10-06 18:28:50|41618.1|41598.1|41609.5|41589.5|41618.1|41598.1|41609.5|41589.5|3
1633544940000|2021-10-06 18:29:00|41607|41587|41611|41591|41611|41591|41604.5|41584.5|3
1633544950000|2021-10-06 18:29:10|41612|41592|41617|41597|41617|41597|41612|41592|9
1633544960000|2021-10-06 18:29:20|41615.6|41595.6|41609.5|41589.5|41615.6|41595.6|41609.5|41589.5|2
1633544970000|2021-10-06 18:29:30|41612|41592|41612|41592|41614.5|41594.5|41609.5|41589.5|0
1633544980000|2021-10-06 18:29:40|41610.6|41590.6|41609.5|41589.5|41610.6|41590.6|41609.5|41589.5|1
1633544990000|2021-10-06 18:29:50|41612|41592|41612|41592|41612|41592|41612|41592|2
1633545000000|2021-10-06 18:30:00|41611|41591|41617|41597|41617|41597|41609.5|41589.5|2
1633545010000|2021-10-06 18:30:10|41618.1|41598.1|41617|41597|41619.5|41599.5|41614.5|41594.5|3
1633545020000|2021-10-06 18:30:20|||||||||1
1633545030000|2021-10-06 18:30:30|41614.5|41594.5|41612|41592|41614.5|41594.5|41607|41587|4
1633545050000|2021-10-06 18:30:50|41613.1|41593.1|41614.5|41594.5|41614.5|41594.5|41613.1|41593.1|1
1633545060000|2021-10-06 18:31:00|41613.1|41593.1|41607|41587|41613.1|41593.1|41606|41586|0
1633545070000|2021-10-06 18:31:10|41605.6|41585.6|41604.5|41584.5|41605.6|41585.6|41604.5|41584.5|0
1633545080000|2021-10-06 18:31:20|41602|41582|41597|41577|41602|41582|41597|41577|1
1633545090000|2021-10-06 18:31:30|||||||||6
1633545100000|2021-10-06 18:31:40|41598.5|41578.5|41599.5|41579.5|41599.5|41579.5|41598.5|41578.5|2
1633545110000|2021-10-06 18:31:50|41602|41582|41606|41586|41606|41586|41602|41582|0
1633545120000|2021-10-06 18:32:00|41607|41587|41607|41587|41607|41587|41607|41587|0
1633545130000|2021-10-06 18:32:10|41609.5|41589.5|41607|41587|41609.5|41589.5|41607|41587|0
1633545140000|2021-10-06 18:32:20|41606|41586|41607|41587|41607|41587|41604.5|41584.5|1
1633545150000|2021-10-06 18:32:30|41605.6|41585.6|41607|41587|41607|41587|41604.5|41584.5|2
1633545160000|2021-10-06 18:32:40|41605.6|41585.6|41602|41582|41605.6|41585.6|41602|41582|1
1633545170000|2021-10-06 18:32:50|41603.1|41583.1|41604.5|41584.5|41604.5|41584.5|41603.1|41583.1|3
1633545180000|2021-10-06 18:33:00|41602|41582|41602|41582|41602|41582|41602|41582|0
1633545200000|2021-10-06 18:33:20|41607|41587|41604.5|41584.5|41607|41587|41604.5|41584.5|10
1633545210000|2021-10-06 18:33:30|41603.1|41583.1|41598.1|41578.1|41603.1|41583.1|41598.1|41578.1|3
1633545220000|2021-10-06 18:33:40|41595.6|41575.6|41594.5|41574.5|41595.6|41575.6|41594.5|41574.5|0
1633545230000|2021-10-06 18:33:50|41595.6|41575.6|41597|41577|41597|41577|41595.6|41575.6|5
1633545240000|2021-10-06 18:34:00|||||||||10
1633545250000|2021-10-06 18:34:10|41602|41582|41602|41582|41602|41582|41602|41582|10
1633545260000|2021-10-06 18:34:20|41604.5|41584.5|41609.5|41589.5|41609.5|41589.5|41602|41582|6
1633545270000|2021-10-06 18:34:30|41608.5|41588.5|41612|41592|41612|41592|41607|41587|12
1633545280000|2021-10-06 18:34:40|41613.5|41593.5|41610.6|41590.6|41619.5|41599.5|41610.6|41590.6|17
1633545290000|2021-10-06 18:34:50|41607.7|41587.7|41605.6|41585.6|41607.7|41587.7|41605.6|41585.6|0
1633545300000|2021-10-06 18:35:00|41604.1|41584.1|41603.1|41583.1|41604.1|41584.1|41602|41582|7
1633545310000|2021-10-06 18:35:10|41602|41582|41602|41582|41602|41582|41602|41582|0
1633545320000|2021-10-06 18:35:20|41603.1|41583.1|41611|41591|41611|41591|41603.1|41583.1|5
1633545330000|2021-10-06 18:35:30|41614.9|41594.9|41618.1|41598.1|41618.1|41598.1|41614.9|41594.9|1
1633545340000|2021-10-06 18:35:40|||||||||1
1633545350000|2021-10-06 18:35:50|41616.6|41596.6|41608.1|41588.1|41616.6|41596.6|41608.1|41588.1|4
1633545360000|2021-10-06 18:36:00|41609.1|41589.1|41615.6|41595.6|41615.6|41595.6|41609.1|41589.1|2
1633545370000|2021-10-06 18:36:10|41614.1|41594.1|41613.1|41593.1|41614.1|41594.1|41613.1|41593.1|0
1633545380000|2021-10-06 18:36:20|41611.6|41591.6|41610.6|41590.6|41611.6|41591.6|41610.6|41590.6|2
1633545390000|2021-10-06 18:36:30|41609.5|41589.5|41604.5|41584.5|41609.5|41589.5|41604.5|41584.5|1
1633545400000|2021-10-06 18:36:40|41600.6|41580.6|41600.6|41580.6|41600.6|41580.6|41600.6|41580.6|4
1633545410000|2021-10-06 18:36:50|41601.6|41581.6|41603.1|41583.1|41603.1|41583.1|41601.6|41581.6|2
1633545420000|2021-10-06 18:37:00|41604.5|41584.5|41609.1|41589.1|41609.1|41589.1|41604.5|41584.5|2
1633545430000|2021-10-06 18:37:10|41611.2|41591.2|41613.1|41593.1|41615.6|41595.6|41611.2|41591.2|1
1633545440000|2021-10-06 18:37:20|41610.6|41590.6|41613.1|41593.1|41613.1|41593.1|41610.6|41590.6|0
1633545450000|2021-10-06 18:37:30|41614.5|41594.5|41610.6|41590.6|41615.6|41595.6|41610.6|41590.6|1
1633545460000|2021-10-06 18:37:40|41611.6|41591.6|41611.6|41591.6|41611.6|41591.6|41611.6|41591.6|1
1633545470000|2021-10-06 18:37:50|41614.5|41594.5|41614.1|41594.1|41615.6|41595.6|41614.1|41594.1|8
1633545480000|2021-10-06 18:38:00|41611.6|41591.6|41611.6|41591.6|41614.1|41594.1|41611.6|41591.6|0
1633545490000|2021-10-06 18:38:10|||||||||1
1633545500000|2021-10-06 18:38:20|||||||||3
1633545510000|2021-10-06 18:38:30|41616.6|41596.6|41618.1|41598.1|41619.1|41599.1|41616.6|41596.6|2
1633545520000|2021-10-06 18:38:40|41619.1|41599.1|41619.1|41599.1|41619.1|41599.1|41619.1|41599.1|0
1633545530000|2021-10-06 18:38:50|41616.6|41596.6|41618.1|41598.1|41619.1|41599.1|41616.6|41596.6|0
1633545540000|2021-10-06 18:39:00|41619.1|41599.1|41619.1|41599.1|41619.1|41599.1|41619.1|41599.1|0
1633545560000|2021-10-06 18:39:20|41616.6|41596.6|41616.6|41596.6|41616.6|41596.6|41616.6|41596.6|2
1633545580000|2021-10-06 18:39:40|||||||||1
1633545590000|2021-10-06 18:39:50|41617.7|41597.7|41621.6|41601.6|41621.6|41601.6|41617.7|41597.7|2
1633545600000|2021-10-06 18:40:00|41623.1|41603.1|41634.1|41614.1|41634.1|41614.1|41623.1|41603.1|2
1633545610000|2021-10-06 18:40:10|41635.6|41615.6|41636.6|41616.6|41636.6|41616.6|41635.6|41615.6|0
1633557600000|2021-10-06 22:00:00|41703.3|41683.3|41732.9|41712.9|41737.9|41717.9|41700.1|41680.1|21
1633557610000|2021-10-06 22:00:10|41733.9|41713.9|41732.9|41712.9|41735.4|41715.4|41732.9|41712.9|2
1633557620000|2021-10-06 22:00:20|41735.4|41715.4|41726.4|41706.4|41735.4|41715.4|41726.4|41706.4|4
1633557640000|2021-10-06 22:00:40|41725|41705|41722.9|41702.9|41725|41705|41722.9|41702.9|0
1633557650000|2021-10-06 22:00:50|||||||||5
1633557660000|2021-10-06 22:01:00|41724.3|41704.3|41731.8|41711.8|41731.8|41711.8|41724.3|41704.3|0
1633557680000|2021-10-06 22:01:20|41735.4|41715.4|41741.8|41721.8|41741.8|41721.8|41735.4|41715.4|2
1633557690000|2021-10-06 22:01:30|41740.4|41720.4|41740.4|41720.4|41740.4|41720.4|41740.4|41720.4|0
1633557700000|2021-10-06 22:01:40|41737.9|41717.9|41742.9|41722.9|41742.9|41722.9|41737.9|41717.9|0
1633557710000|2021-10-06 22:01:50|41747.9|41727.9|41747.9|41727.9|41747.9|41727.9|41747.9|41727.9|2
1633557730000|2021-10-06 22:02:10|||||||||3
1633557740000|2021-10-06 22:02:20|||||||||1
1633557760000|2021-10-06 22:02:40|41751|41731|41755.4|41735.4|41755.4|41735.4|41751|41731|7
1633557770000|2021-10-06 22:02:50|41757.9|41737.9|41757.9|41737.9|41757.9|41737.9|41757.9|41737.9|0
1633557780000|2021-10-06 22:03:00|41760.7|41740.7|41762.9|41742.9|41762.9|41742.9|41760.7|41740.7|1
1633557790000|2021-10-06 22:03:10|||||||||3
1633557800000|2021-10-06 22:03:20|41761.8|41741.8|41761.8|41741.8|41761.8|41741.8|41761.8|41741.8|0
1633557810000|2021-10-06 22:03:30|41763.9|41743.9|41762.9|41742.9|41763.9|41743.9|41762.9|41742.9|3
1633557820000|2021-10-06 22:03:40|41761.4|41741.4|41760.4|41740.4|41761.4|41741.4|41760.4|41740.4|0
1633557830000|2021-10-06 22:03:50|41762.5|41742.5|41765.4|41745.4|41765.4|41745.4|41762.5|41742.5|1
1633557840000|2021-10-06 22:04:00|||||||||2
1633557850000|2021-10-06 22:04:10|41766.8|41746.8|41766.8|41746.8|41766.8|41746.8|41766.8|41746.8|2
1633557860000|2021-10-06 22:04:20|41765.4|41745.4|41762.9|41742.9|41765.4|41745.4|41762.9|41742.9|3
1633557900000|2021-10-06 22:05:00|41764.3|41744.3|41762.9|41742.9|41764.3|41744.3|41762.9|41742.9|2
1633557940000|2021-10-06 22:05:40|41761.4|41741.4|41760.4|41740.4|41762.9|41742.9|41760.4|41740.4|0
1633557970000|2021-10-06 22:06:10|||||||||2
1633557990000|2021-10-06 22:06:30|41755.4|41735.4|41755.4|41735.4|41755.4|41735.4|41755.4|41735.4|30
1633558010000|2021-10-06 22:06:50|41752.9|41732.9|41752.9|41732.9|41752.9|41732.9|41752.9|41732.9|3
1633558020000|2021-10-06 22:07:00|41755.7|41735.7|41757.9|41737.9|41757.9|41737.9|41755.7|41735.7|4
1633558110000|2021-10-06 22:08:30|||||||||1
1633558120000|2021-10-06 22:08:40|41763.2|41743.2|41765.4|41745.4|41765.4|41745.4|41763.2|41743.2|5
1633558140000|2021-10-06 22:09:00|||||||||1
1633558150000|2021-10-06 22:09:10|41769.3|41749.3|41769.3|41749.3|41769.3|41749.3|41769.3|41749.3|8
1633558170000|2021-10-06 22:09:30|||||||||1
1633558190000|2021-10-06 22:09:50|41770.4|41750.4|41779.3|41759.3|41779.3|41759.3|41770.4|41750.4|12
1633558200000|2021-10-06 22:10:00|41780.7|41760.7|41781.8|41761.8|41781.8|41761.8|41780.7|41760.7|2
1633558210000|2021-10-06 22:10:10|41778.2|41758.2|41781.8|41761.8|41781.8|41761.8|41778.2|41758.2|0
1633558300000|2021-10-06 22:11:40|41779.3|41759.3|41779.3|41759.3|41779.3|41759.3|41779.3|41759.3|0
1633558360000|2021-10-06 22:12:40|41781.8|41761.8|41785.7|41765.7|41785.7|41765.7|41781.8|41761.8|8
1633558370000|2021-10-06 22:12:50|41786.8|41766.8|41784.3|41764.3|41786.8|41766.8|41784.3|41764.3|3
1633558420000|2021-10-06 22:13:40|41786.8|41766.8|41786.8|41766.8|41786.8|41766.8|41786.8|41766.8|2
1633558430000|2021-10-06 22:13:50|41790.7|41770.7|41790.7|41770.7|41790.7|41770.7|41790.7|41770.7|3
1633558440000|2021-10-06 22:14:00|41791.8|41771.8|41784.3|41764.3|41791.8|41771.8|41784.3|41764.3|4
1633558490000|2021-10-06 22:14:50|41783.2|41763.2|41781.8|41761.8|41783.2|41763.2|41781.8|41761.8|0
1633558500000|2021-10-06 22:15:00|41784.3|41764.3|41784.3|41764.3|41785.7|41765.7|41781.8|41761.8|3
1633558540000|2021-10-06 22:15:40|41785.7|41765.7|41781.8|41761.8|41786.8|41766.8|41781.8|41761.8|1
1633558550000|2021-10-06 22:15:50|41784.3|41764.3|41784.3|41764.3|41784.3|41764.3|41784.3|41764.3|4
1633558570000|2021-10-06 22:16:10|||||||||1
1633558580000|2021-10-06 22:16:20|41783.2|41763.2|41784.3|41764.3|41784.3|41764.3|41781.8|41761.8|1
1633558590000|2021-10-06 22:16:30|||||||||1
1633558610000|2021-10-06 22:16:50|41785.7|41765.7|41786.8|41766.8|41786.8|41766.8|41785.7|41765.7|0
1633558650000|2021-10-06 22:17:30|41789.3|41769.3|41789.3|41769.3|41789.3|41769.3|41789.3|41769.3|0
1633558670000|2021-10-06 22:17:50|41788.2|41768.2|41786.8|41766.8|41789.3|41769.3|41786.8|41766.8|1
1633558680000|2021-10-06 22:18:00|41784.3|41764.3|41784.3|41764.3|41784.3|41764.3|41784.3|41764.3|0
1633558700000|2021-10-06 22:18:20|41786.4|41766.4|41789.3|41769.3|41789.3|41769.3|41786.4|41766.4|1
1633558730000|2021-10-06 22:18:50|41790.7|41770.7|41801.8|41781.8|41801.8|41781.8|41790.7|41770.7|5
1633558740000|2021-10-06 22:19:00|41799.3|41779.3|41804.3|41784.3|41804.3|41784.3|41796.8|41776.8|2
1633558750000|2021-10-06 22:19:10|41806.8|41786.8|41806.8|41786.8|41809.3|41789.3|41806.8|41786.8|0
1633558760000|2021-10-06 22:19:20|41805.3|41785.3|41806.8|41786.8|41806.8|41786.8|41804.3|41784.3|0
1633558770000|2021-10-06 22:19:30|41804.3|41784.3|41804.3|41784.3|41804.3|41784.3|41804.3|41784.3|6
1633558780000|2021-10-06 22:19:40|41809.3|41789.3|41809.3|41789.3|41809.3|41789.3|41809.3|41789.3|1
1633558810000|2021-10-06 22:20:10|41810.3|41790.3|41815.7|41795.7|41815.7|41795.7|41810.3|41790.3|2
1633558820000|2021-10-06 22:20:20|41817.2|41797.2|41818.2|41798.2|41818.2|41798.2|41817.2|41797.2|2
1633558830000|2021-10-06 22:20:30|41819.3|41799.3|41823.2|41803.2|41823.2|41803.2|41819.3|41799.3|2
1633558840000|2021-10-06 22:20:40|41824.3|41804.3|41824.3|41804.3|41826.8|41806.8|41824.3|41804.3|0
1633558850000|2021-10-06 22:20:50|41825.7|41805.7|41811.8|41791.8|41826.8|41806.8|41811.8|41791.8|7
1633558860000|2021-10-06 22:21:00|41809.3|41789.3|41806.8|41786.8|41811.8|41791.8|41806.8|41786.8|0
1633558890000|2021-10-06 22:21:30|41809.3|41789.3|41809.3|41789.3|41809.3|41789.3|41809.3|41789.3|0
1633558930000|2021-10-06 22:22:10|41811.8|41791.8|41811.8|41791.8|41811.8|41791.8|41811.8|41791.8|0
1633558960000|2021-10-06 22:22:40|41809.3|41789.3|41809.3|41789.3|41809.3|41789.3|41809.3|41789.3|2
1633558970000|2021-10-06 22:22:50|41807.2|41787.2|41804.3|41784.3|41807.2|41787.2|41804.3|41784.3|4
1633559000000|2021-10-06 22:23:20|41801.8|41781.8|41804.3|41784.3|41804.3|41784.3|41801.8|41781.8|0
1633559040000|2021-10-06 22:24:00|41803.2|41783.2|41794.3|41774.3|41803.2|41783.2|41794.3|41774.3|2
1633559050000|2021-10-06 22:24:10|41792.8|41772.8|41791.8|41771.8|41792.8|41772.8|41791.8|41771.8|2
1633559070000|2021-10-06 22:24:30|41789.3|41769.3|41789.3|41769.3|41789.3|41769.3|41789.3|41769.3|1
1633559110000|2021-10-06 22:25:10|||||||||2
1633559150000|2021-10-06 22:25:50|41793.2|41773.2|41796.8|41776.8|41796.8|41776.8|41793.2|41773.2|3
1633559170000|2021-10-06 22:26:10|41798.9|41778.9|41799.3|41779.3|41801.8|41781.8|41798.9|41778.9|0
1633559190000|2021-10-06 22:26:30|||||||||1
1633559200000|2021-10-06 22:26:40|41797.8|41777.8|41796.8|41776.8|41797.8|41777.8|41796.8|41776.8|1
1633559300000|2021-10-06 22:28:20|41794.3|41774.3|41794.3|41774.3|41794.3|41774.3|41794.3|41774.3|2
1633559310000|2021-10-06 22:28:30|41792.8|41772.8|41796.8|41776.8|41796.8|41776.8|41792.8|41772.8|2
1633559330000|2021-10-06 22:28:50|41793.2|41773.2|41794.3|41774.3|41794.3|41774.3|41791.8|41771.8|1
1633559340000|2021-10-06 22:29:00|41795.7|41775.7|41795.7|41775.7|41795.7|41775.7|41795.7|41775.7|1
1633559360000|2021-10-06 22:29:20|41796.8|41776.8|41796.8|41776.8|41796.8|41776.8|41796.8|41776.8|0
1633559400000|2021-10-06 22:30:00|41798.2|41778.2|41799.3|41779.3|41799.3|41779.3|41796.8|41776.8|2
1633559430000|2021-10-06 22:30:30|41800.7|41780.7|41800.7|41780.7|41800.7|41780.7|41800.7|41780.7|1
1633559490000|2021-10-06 22:31:30|41801.8|41781.8|41809.3|41789.3|41809.3|41789.3|41801.8|41781.8|5
1633559510000|2021-10-06 22:31:50|41814.3|41794.3|41814.3|41794.3|41814.3|41794.3|41814.3|41794.3|1
1633559520000|2021-10-06 22:32:00|41811.8|41791.8|41811.8|41791.8|41811.8|41791.8|41811.8|41791.8|3
1633559550000|2021-10-06 22:32:30|||||||||1
1633559560000|2021-10-06 22:32:40|41814.3|41794.3|41812.8|41792.8|41814.3|41794.3|41812.8|41792.8|0
1633559570000|2021-10-06 22:32:50|41813.2|41793.2|41813.2|41793.2|41813.2|41793.2|41813.2|41793.2|0
1633559580000|2021-10-06 22:33:00|41814.3|41794.3|41814.3|41794.3|41814.3|41794.3|41814.3|41794.3|0
1633559640000|2021-10-06 22:34:00|||||||||2
1633559650000|2021-10-06 22:34:10|41813.2|41793.2|41814.3|41794.3|41814.3|41794.3|41813.2|41793.2|2
1633559700000|2021-10-06 22:35:00|41812.2|41792.2|41814.3|41794.3|41814.3|41794.3|41812.2|41792.2|5
1633559710000|2021-10-06 22:35:10|||||||||1
1633559730000|2021-10-06 22:35:30|||||||||1
1633559770000|2021-10-06 22:36:10|41815.3|41795.3|41819.3|41799.3|41819.3|41799.3|41815.3|41795.3|5
1633559790000|2021-10-06 22:36:30|41820.3|41800.3|41824.3|41804.3|41824.3|41804.3|41820.3|41800.3|1
1633559800000|2021-10-06 22:36:40|||||||||4
1633559810000|2021-10-06 22:36:50|41822.8|41802.8|41821.8|41801.8|41822.8|41802.8|41820.3|41800.3|0
1633559830000|2021-10-06 22:37:10|41820.3|41800.3|41820.3|41800.3|41820.3|41800.3|41820.3|41800.3|0
1633559840000|2021-10-06 22:37:20|41819.3|41799.3|41816.8|41796.8|41819.3|41799.3|41816.8|41796.8|1
1633559850000|2021-10-06 22:37:30|41815.7|41795.7|41815.7|41795.7|41815.7|41795.7|41815.7|41795.7|0
1633559870000|2021-10-06 22:37:50|41811.8|41791.8|41811.8|41791.8|41811.8|41791.8|41811.8|41791.8|0
1633559900000|2021-10-06 22:38:20|41813.2|41793.2|41814.3|41794.3|41814.3|41794.3|41812.8|41792.8|0
1633559930000|2021-10-06 22:38:50|41813.2|41793.2|41814.3|41794.3|41814.3|41794.3|41811.8|41791.8|0
1633559940000|2021-10-06 22:39:00|41813.2|41793.2|41814.3|41794.3|41814.3|41794.3|41813.2|41793.2|2
1633559950000|2021-10-06 22:39:10|41813.2|41793.2|41811.8|41791.8|41813.2|41793.2|41811.8|41791.8|1
1633559960000|2021-10-06 22:39:20|41816.8|41796.8|41816.8|41796.8|41816.8|41796.8|41816.8|41796.8|6
1633560050000|2021-10-06 22:40:50|41814.3|41794.3|41814.3|41794.3|41814.3|41794.3|41814.3|41794.3|0
1633560100000|2021-10-06 22:41:40|41813.2|41793.2|41811.8|41791.8|41813.2|41793.2|41811.8|41791.8|0
1633560120000|2021-10-06 22:42:00|41813.2|41793.2|41816.8|41796.8|41816.8|41796.8|41813.2|41793.2|2
1633560140000|2021-10-06 22:42:20|41819.3|41799.3|41819.3|41799.3|41819.3|41799.3|41819.3|41799.3|0
1633560170000|2021-10-06 22:42:50|41821.8|41801.8|41821.8|41801.8|41821.8|41801.8|41821.8|41801.8|3
1633560180000|2021-10-06 22:43:00|41819.3|41799.3|41819.3|41799.3|41819.3|41799.3|41819.3|41799.3|0
1633560200000|2021-10-06 22:43:20|||||||||1
1633560230000|2021-10-06 22:43:50|41814.3|41794.3|41811.8|41791.8|41814.3|41794.3|41811.8|41791.8|1
1633560240000|2021-10-06 22:44:00|41810.3|41790.3|41810.3|41790.3|41810.3|41790.3|41810.3|41790.3|1
1633560250000|2021-10-06 22:44:10|41814.3|41794.3|41816.8|41796.8|41816.8|41796.8|41814.3|41794.3|4
1633560300000|2021-10-06 22:45:00|41818.2|41798.2|41818.2|41798.2|41818.2|41798.2|41818.2|41798.2|1
1633560320000|2021-10-06 22:45:20|41819.3|41799.3|41819.3|41799.3|41819.3|41799.3|41819.3|41799.3|1
1633560340000|2021-10-06 22:45:40|41817.8|41797.8|41819.3|41799.3|41819.3|41799.3|41817.8|41797.8|0
1633560370000|2021-10-06 22:46:10|41821.8|41801.8|41821.8|41801.8|41821.8|41801.8|41821.8|41801.8|1
1633560430000|2021-10-06 22:47:10|41822.8|41802.8|41822.8|41802.8|41822.8|41802.8|41822.8|41802.8|3
1633560440000|2021-10-06 22:47:20|41821.8|41801.8|41821.8|41801.8|41821.8|41801.8|41821.8|41801.8|0
1633560530000|2021-10-06 22:48:50|||||||||1
1633560550000|2021-10-06 22:49:10|41820.3|41800.3|41816.8|41796.8|41820.3|41800.3|41816.8|41796.8|1
1633560590000|2021-10-06 22:49:50|41811.8|41791.8|41811.8|41791.8|41811.8|41791.8|41811.8|41791.8|1
1633560600000|2021-10-06 22:50:00|41812.8|41792.8|41816.8|41796.8|41816.8|41796.8|41812.8|41792.8|1
1633560630000|2021-10-06 22:50:30|||||||||1
1633560820000|2021-10-06 22:53:40|41819.2|41799.2|41821.7|41801.7|41821.7|41801.7|41819.2|41799.2|2
1633560850000|2021-10-06 22:54:10|41820.3|41800.3|41816.7|41796.7|41820.3|41800.3|41816.7|41796.7|0
1633560860000|2021-10-06 22:54:20|41814.2|41794.2|41814.2|41794.2|41814.2|41794.2|41814.2|41794.2|0
1633560910000|2021-10-06 22:55:10|41811.7|41791.7|41811.7|41791.7|41811.7|41791.7|41811.7|41791.7|1
1633560920000|2021-10-06 22:55:20|41810.3|41790.3|41809.2|41789.2|41810.3|41790.3|41809.2|41789.2|0
1633561020000|2021-10-06 22:57:00|||||||||1
1633561070000|2021-10-06 22:57:50|41806.7|41786.7|41806.7|41786.7|41806.7|41786.7|41806.7|41786.7|1
1633561100000|2021-10-06 22:58:20|41804.2|41784.2|41801.7|41781.7|41804.2|41784.2|41801.7|41781.7|0
1633561120000|2021-10-06 22:58:40|41800.7|41780.7|41801.7|41781.7|41801.7|41781.7|41800.7|41780.7|1
1633561140000|2021-10-06 22:59:00|41799.2|41779.2|41801.7|41781.7|41801.7|41781.7|41799.2|41779.2|0
1633561150000|2021-10-06 22:59:10|41800.3|41780.3|41799.2|41779.2|41800.3|41780.3|41799.2|41779.2|0
1633561160000|2021-10-06 22:59:20|41800.7|41780.7|41799.2|41779.2|41800.7|41780.7|41799.2|41779.2|0
1633561170000|2021-10-06 22:59:30|41796.7|41776.7|41796.7|41776.7|41796.7|41776.7|41796.7|41776.7|0
1633561200000|2021-10-06 23:00:00|41798.2|41778.2|41796.7|41776.7|41799.2|41779.2|41796.7|41776.7|3
1633561220000|2021-10-06 23:00:20|||||||||1
1633561250000|2021-10-06 23:00:50|41798.2|41778.2|41796.7|41776.7|41799.2|41779.2|41796.7|41776.7|0
1633561260000|2021-10-06 23:01:00|||||||||1
1633561280000|2021-10-06 23:01:20|41795.7|41775.7|41796.7|41776.7|41796.7|41776.7|41794.2|41774.2|2
1633561300000|2021-10-06 23:01:40|41794.2|41774.2|41794.2|41774.2|41794.2|41774.2|41794.2|41774.2|0
1633561320000|2021-10-06 23:02:00|41791.7|41771.7|41791.7|41771.7|41791.7|41771.7|41791.7|41771.7|3
1633561330000|2021-10-06 23:02:10|41792.8|41772.8|41791.7|41771.7|41794.2|41774.2|41791.7|41771.7|0
1633561340000|2021-10-06 23:02:20|41790.3|41770.3|41794.2|41774.2|41794.2|41774.2|41790.3|41770.3|1
1633561350000|2021-10-06 23:02:30|||||||||2
1633561400000|2021-10-06 23:03:20|||||||||1
1633561410000|2021-10-06 23:03:30|41796.7|41776.7|41794.2|41774.2|41796.7|41776.7|41794.2|41774.2|1
1633561420000|2021-10-06 23:03:40|||||||||3
1633561440000|2021-10-06 23:04:00|41793.2|41773.2|41793.2|41773.2|41793.2|41773.2|41793.2|41773.2|0
1633561470000|2021-10-06 23:04:30|41794.6|41774.6|41796.7|41776.7|41796.7|41776.7|41794.6|41774.6|3
1633561480000|2021-10-06 23:04:40|41797.1|41777.1|41797.1|41777.1|41797.1|41777.1|41795.7|41775.7|0
1633561490000|2021-10-06 23:04:50|41795.7|41775.7|41795.7|41775.7|41797.1|41777.1|41795.7|41775.7|0
1633561500000|2021-10-06 23:05:00|41797.1|41777.1|41795.7|41775.7|41797.1|41777.1|41795.7|41775.7|1
1633561570000|2021-10-06 23:06:10|||||||||1
1633561580000|2021-10-06 23:06:20|41800.7|41780.7|41798.2|41778.2|41800.7|41780.7|41797.1|41777.1|1
1633561590000|2021-10-06 23:06:30|41795.7|41775.7|41797.1|41777.1|41797.1|41777.1|41795.7|41775.7|0
1633561600000|2021-10-06 23:06:40|41795.7|41775.7|41795.7|41775.7|41797.1|41777.1|41795.7|41775.7|0
1633561610000|2021-10-06 23:06:50|41797.1|41777.1|41797.1|41777.1|41797.1|41777.1|41797.1|41777.1|0
1633561620000|2021-10-06 23:07:00|41795.7|41775.7|41797.1|41777.1|41797.1|41777.1|41795.7|41775.7|0
1633561630000|2021-10-06 23:07:10|41795.7|41775.7|41795.7|41775.7|41797.1|41777.1|41795.7|41775.7|0
1633561640000|2021-10-06 23:07:20|41797.1|41777.1|41797.1|41777.1|41797.1|41777.1|41797.1|41777.1|0
1633561650000|2021-10-06 23:07:30|41799.6|41779.6|41795.7|41775.7|41800.7|41780.7|41795.7|41775.7|1
1633561660000|2021-10-06 23:07:40|41797.1|41777.1|41795.7|41775.7|41797.1|41777.1|41795.7|41775.7|0
1633561670000|2021-10-06 23:07:50|41800.7|41780.7|41800.7|41780.7|41800.7|41780.7|41799.6|41779.6|0
1633561690000|2021-10-06 23:08:10|41799.6|41779.6|41798.2|41778.2|41799.6|41779.6|41798.2|41778.2|2
1633561730000|2021-10-06 23:08:50|41794.2|41774.2|41794.2|41774.2|41794.2|41774.2|41794.2|41774.2|2
1633561760000|2021-10-06 23:09:20|41793.2|41773.2|41790.7|41770.7|41793.2|41773.2|41790.7|41770.7|1
1633561770000|2021-10-06 23:09:30|41792.1|41772.1|41793.2|41773.2|41793.2|41773.2|41790.7|41770.7|1
1633561780000|2021-10-06 23:09:40|41790.7|41770.7|41794.2|41774.2|41794.2|41774.2|41790.7|41770.7|5
1633561860000|2021-10-06 23:11:00|41792.1|41772.1|41792.1|41772.1|41792.1|41772.1|41792.1|41772.1|4
1633561890000|2021-10-06 23:11:30|41789.6|41769.6|41789.6|41769.6|41789.6|41769.6|41789.6|41769.6|3
1633561900000|2021-10-06 23:11:40|41788.2|41768.2|41788.2|41768.2|41788.2|41768.2|41788.2|41768.2|0
1633561930000|2021-10-06 23:12:10|||||||||2
1633561980000|2021-10-06 23:13:00|41786.7|41766.7|41781.7|41761.7|41786.7|41766.7|41778.2|41758.2|4
1633562010000|2021-10-06 23:13:30|41780.7|41760.7|41780.7|41760.7|41780.7|41760.7|41780.7|41760.7|0
1633562020000|2021-10-06 23:13:40|41782.1|41762.1|41783.2|41763.2|41783.2|41763.2|41782.1|41762.1|0
1633562040000|2021-10-06 23:14:00|41781.7|41761.7|41780.7|41760.7|41781.7|41761.7|41780.7|41760.7|0
1633562100000|2021-10-06 23:15:00|41781.7|41761.7|41783.2|41763.2|41783.2|41763.2|41781.7|41761.7|5
1633562120000|2021-10-06 23:15:20|||||||||1
1633562160000|2021-10-06 23:16:00|||||||||1
1633562170000|2021-10-06 23:16:10|||||||||1
1633562180000|2021-10-06 23:16:20|||||||||1
1633562190000|2021-10-06 23:16:30|41782.1|41762.1|41780.7|41760.7|41782.1|41762.1|41780.7|41760.7|2
1633562200000|2021-10-06 23:16:40|41784.2|41764.2|41784.2|41764.2|41784.2|41764.2|41784.2|41764.2|1
1633562260000|2021-10-06 23:17:40|41783.2|41763.2|41787.1|41767.1|41787.1|41767.1|41783.2|41763.2|3
1633562280000|2021-10-06 23:18:00|41789.2|41769.2|41786.7|41766.7|41790.7|41770.7|41786.7|41766.7|2
1633562290000|2021-10-06 23:18:10|41788.2|41768.2|41789.2|41769.2|41789.2|41769.2|41788.2|41768.2|0
1633562300000|2021-10-06 23:18:20|41787.8|41767.8|41786.7|41766.7|41787.8|41767.8|41786.7|41766.7|0
1633562310000|2021-10-06 23:18:30|41790.7|41770.7|41785.7|41765.7|41790.7|41770.7|41785.7|41765.7|1
1633562470000|2021-10-06 23:21:10|41787.1|41767.1|41788.2|41768.2|41788.2|41768.2|41787.1|41767.1|0
1633562530000|2021-10-06 23:22:10|41789.6|41769.6|41793.2|41773.2|41793.2|41773.2|41789.6|41769.6|3
1633562550000|2021-10-06 23:22:30|41795.7|41775.7|41795.7|41775.7|41795.7|41775.7|41793.2|41773.2|0
1633562570000|2021-10-06 23:22:50|41793.2|41773.2|41795.7|41775.7|41795.7|41775.7|41793.2|41773.2|0
1633562620000|2021-10-06 23:23:40|41790.7|41770.7|41790.7|41770.7|41790.7|41770.7|41790.7|41770.7|3
1633562650000|2021-10-06 23:24:10|41788.2|41768.2|41788.2|41768.2|41789.6|41769.6|41788.2|41768.2|2
1633562660000|2021-10-06 23:24:20|41785.7|41765.7|41785.7|41765.7|41785.7|41765.7|41785.7|41765.7|0
1633562690000|2021-10-06 23:24:50|||||||||2
1633562730000|2021-10-06 23:25:30|41784.6|41764.6|41780.7|41760.7|41784.6|41764.6|41780.7|41760.7|1
1633562750000|2021-10-06 23:25:50|||||||||1
1633562760000|2021-10-06 23:26:00|||||||||1
1633562800000|2021-10-06 23:26:40|41778.2|41758.2|41778.2|41758.2|41778.2|41758.2|41778.2|41758.2|1
1633562850000|2021-10-06 23:27:30|41779.2|41759.2|41780.7|41760.7|41780.7|41760.7|41779.2|41759.2|0
1633562860000|2021-10-06 23:27:40|||||||||1
1633562890000|2021-10-06 23:28:10|||||||||1
1633562900000|2021-10-06 23:28:20|41779.2|41759.2|41778.2|41758.2|41779.2|41759.2|41778.2|41758.2|0
1633562910000|2021-10-06 23:28:30|41779.6|41759.6|41779.6|41759.6|41779.6|41759.6|41779.6|41759.6|1
1633562920000|2021-10-06 23:28:40|41780.7|41760.7|41780.7|41760.7|41780.7|41760.7|41780.7|41760.7|0
1633562990000|2021-10-06 23:29:50|41782.1|41762.1|41783.2|41763.2|41783.2|41763.2|41782.1|41762.1|0
1633563000000|2021-10-06 23:30:00|41779.6|41759.6|41783.2|41763.2|41783.2|41763.2|41779.6|41759.6|2
1633563030000|2021-10-06 23:30:30|||||||||1
1633563040000|2021-10-06 23:30:40|41781|41761|41775.3|41755.3|41781|41761|41775.3|41755.3|2
1633563050000|2021-10-06 23:30:50|41774.2|41754.2|41774.2|41754.2|41774.2|41754.2|41774.2|41754.2|0
1633563060000|2021-10-06 23:31:00|41772.8|41752.8|41769.2|41749.2|41772.8|41752.8|41769.2|41749.2|0
1633563070000|2021-10-06 23:31:10|41770.7|41750.7|41768.2|41748.2|41770.7|41750.7|41768.2|41748.2|0
1633563080000|2021-10-06 23:31:20|41766|41746|41762.1|41742.1|41766|41746|41762.1|41742.1|23
1633563090000|2021-10-06 23:31:30|41761|41741|41755.7|41735.7|41761|41741|41753.2|41733.2|5
1633563100000|2021-10-06 23:31:40|41757.1|41737.1|41754.6|41734.6|41758.2|41738.2|41754.6|41734.6|10
1633563120000|2021-10-06 23:32:00|41758.5|41738.5|41758.2|41738.2|41758.5|41738.5|41758.2|41738.2|1
1633563130000|2021-10-06 23:32:10|41758.1|41738.1|41758.1|41738.1|41758.1|41738.1|41758.1|41738.1|0
1633563170000|2021-10-06 23:32:50|41756.7|41736.7|41755.6|41735.6|41756.7|41736.7|41755.6|41735.6|1
1633563180000|2021-10-06 23:33:00|41754.2|41734.2|41754.2|41734.2|41754.2|41734.2|41754.2|41734.2|1
1633563190000|2021-10-06 23:33:10|41755.6|41735.6|41755.6|41735.6|41755.6|41735.6|41755.6|41735.6|1
1633563200000|2021-10-06 23:33:20|41756.7|41736.7|41758.1|41738.1|41758.1|41738.1|41756.7|41736.7|0
1633563270000|2021-10-06 23:34:30|41759.2|41739.2|41763.1|41743.1|41763.1|41743.1|41759.2|41739.2|1
1633563280000|2021-10-06 23:34:40|||||||||1
1633563290000|2021-10-06 23:34:50|41760.6|41740.6|41763.1|41743.1|41763.1|41743.1|41760.6|41740.6|0
1633563300000|2021-10-06 23:35:00|41760.6|41740.6|41763.1|41743.1|41763.1|41743.1|41760.6|41740.6|0
1633563310000|2021-10-06 23:35:10|41761.7|41741.7|41760.6|41740.6|41761.7|41741.7|41760.6|41740.6|0
1633563320000|2021-10-06 23:35:20|41762.1|41742.1|41764.6|41744.6|41764.6|41744.6|41760.6|41740.6|4
1633563330000|2021-10-06 23:35:30|41766|41746|41767.1|41747.1|41767.1|41747.1|41766|41746|0
1633563420000|2021-10-06 23:37:00|||||||||1
1633563430000|2021-10-06 23:37:10|41768.1|41748.1|41768.1|41748.1|41768.1|41748.1|41768.1|41748.1|0
1633563440000|2021-10-06 23:37:20|41765.6|41745.6|41767.8|41747.8|41770.6|41750.6|41765.6|41745.6|0
1633563450000|2021-10-06 23:37:30|41765.6|41745.6|41765.6|41745.6|41765.6|41745.6|41765.6|41745.6|0
1633563470000|2021-10-06 23:37:50|41768.1|41748.1|41768.1|41748.1|41768.1|41748.1|41768.1|41748.1|0
1633563530000|2021-10-06 23:38:50|41770.6|41750.6|41770.6|41750.6|41770.6|41750.6|41770.6|41750.6|0
1633563540000|2021-10-06 23:39:00|41768.1|41748.1|41768.1|41748.1|41768.1|41748.1|41768.1|41748.1|0
1633563550000|2021-10-06 23:39:10|41770.6|41750.6|41770.6|41750.6|41770.6|41750.6|41770.6|41750.6|0
1633563590000|2021-10-06 23:39:50|||||||||3
1633563600000|2021-10-06 23:40:00|41773.1|41753.1|41770.6|41750.6|41773.1|41753.1|41770.6|41750.6|0
1633563620000|2021-10-06 23:40:20|41772.1|41752.1|41770.6|41750.6|41772.1|41752.1|41770.6|41750.6|1
1633563640000|2021-10-06 23:40:40|41769.6|41749.6|41766.7|41746.7|41769.6|41749.6|41766.7|41746.7|1
1633563660000|2021-10-06 23:41:00|41765.6|41745.6|41765.6|41745.6|41765.6|41745.6|41765.6|41745.6|2
1633563670000|2021-10-06 23:41:10|41763.5|41743.5|41760.6|41740.6|41763.5|41743.5|41760.6|41740.6|11
1633563690000|2021-10-06 23:41:30|41759.2|41739.2|41753.1|41733.1|41759.2|41739.2|41753.1|41733.1|3
1633563700000|2021-10-06 23:41:40|41750.6|41730.6|41753.1|41733.1|41753.1|41733.1|41750.6|41730.6|1
1633563710000|2021-10-06 23:41:50|41750.6|41730.6|41750.6|41730.6|41750.6|41730.6|41750.6|41730.6|0
1633563740000|2021-10-06 23:42:20|41751.7|41731.7|41751.7|41731.7|41751.7|41731.7|41751.7|41731.7|5
1633563750000|2021-10-06 23:42:30|41753.1|41733.1|41753.1|41733.1|41753.1|41733.1|41753.1|41733.1|1
1633563760000|2021-10-06 23:42:40|||||||||1
1633563780000|2021-10-06 23:43:00|41748.1|41728.1|41751.7|41731.7|41751.7|41731.7|41748.1|41728.1|7
1633563790000|2021-10-06 23:43:10|||||||||2
1633563800000|2021-10-06 23:43:20|41750.6|41730.6|41748.1|41728.1|41750.6|41730.6|41748.1|41728.1|5
1633563810000|2021-10-06 23:43:30|41749.6|41729.6|41748.1|41728.1|41750.6|41730.6|41748.1|41728.1|0
1633563820000|2021-10-06 23:43:40|41753.1|41733.1|41755.6|41735.6|41755.6|41735.6|41753.1|41733.1|2
1633563840000|2021-10-06 23:44:00|41757.1|41737.1|41760.6|41740.6|41760.6|41740.6|41757.1|41737.1|3
1633563850000|2021-10-06 23:44:10|||||||||1
1633563860000|2021-10-06 23:44:20|41758.1|41738.1|41758.1|41738.1|41758.1|41738.1|41758.1|41738.1|5
1633563900000|2021-10-06 23:45:00|41757.1|41737.1|41755.6|41735.6|41757.1|41737.1|41751.7|41731.7|1
1633563910000|2021-10-06 23:45:10|||||||||2
1633563930000|2021-10-06 23:45:30|41758.1|41738.1|41758.1|41738.1|41758.1|41738.1|41758.1|41738.1|3
1633563950000|2021-10-06 23:45:50|41759.6|41739.6|41758.1|41738.1|41759.6|41739.6|41758.1|41738.1|2
1633563960000|2021-10-06 23:46:00|41759.6|41739.6|41759.6|41739.6|41759.6|41739.6|41758.1|41738.1|1
1633563970000|2021-10-06 23:46:10|41760.6|41740.6|41758.1|41738.1|41760.6|41740.6|41758.1|41738.1|1
1633563980000|2021-10-06 23:46:20|41763.1|41743.1|41763.1|41743.1|41763.1|41743.1|41763.1|41743.1|2
1633563990000|2021-10-06 23:46:30|41760.6|41740.6|41763.1|41743.1|41763.1|41743.1|41760.6|41740.6|0
1633564000000|2021-10-06 23:46:40|||||||||4
1633564010000|2021-10-06 23:46:50|41764.6|41744.6|41765.6|41745.6|41765.6|41745.6|41764.6|41744.6|3
1633564020000|2021-10-06 23:47:00|41773.1|41753.1|41773.1|41753.1|41773.1|41753.1|41773.1|41753.1|4
1633564030000|2021-10-06 23:47:10|41775.3|41755.3|41780.6|41760.6|41783.1|41763.1|41775.3|41755.3|0
1633564050000|2021-10-06 23:47:30|41782.8|41762.8|41780.6|41760.6|41783.1|41763.1|41780.6|41760.6|8
1633564060000|2021-10-06 23:47:40|41779.6|41759.6|41779.6|41759.6|41779.6|41759.6|41779.6|41759.6|0
1633564070000|2021-10-06 23:47:50|41779.2|41759.2|41780.6|41760.6|41780.6|41760.6|41778.1|41758.1|0
1633564090000|2021-10-06 23:48:10|41778.1|41758.1|41779.6|41759.6|41779.6|41759.6|41778.1|41758.1|1
1633564100000|2021-10-06 23:48:20|41778.1|41758.1|41780.6|41760.6|41783.1|41763.1|41778.1|41758.1|2
1633564110000|2021-10-06 23:48:30|41783.1|41763.1|41783.1|41763.1|41783.1|41763.1|41783.1|41763.1|0
1633564120000|2021-10-06 23:48:40|41782.1|41762.1|41780.6|41760.6|41782.1|41762.1|41780.6|41760.6|1
1633564130000|2021-10-06 23:48:50|41783.1|41763.1|41783.1|41763.1|41783.1|41763.1|41783.1|41763.1|0
1633564140000|2021-10-06 23:49:00|||||||||2
1633564150000|2021-10-06 23:49:10|41785.6|41765.6|41785.6|41765.6|41785.6|41765.6|41785.6|41765.6|0
1633564160000|2021-10-06 23:49:20|41783.1|41763.1|41783.1|41763.1|41783.1|41763.1|41783.1|41763.1|7
1633564170000|2021-10-06 23:49:30|||||||||2
1633564180000|2021-10-06 23:49:40|41781.7|41761.7|41774.2|41754.2|41781.7|41761.7|41774.2|41754.2|2
1633564190000|2021-10-06 23:49:50|41772.1|41752.1|41770.6|41750.6|41772.1|41752.1|41770.6|41750.6|0
1633564200000|2021-10-06 23:50:00|41772.1|41752.1|41778.1|41758.1|41778.1|41758.1|41772.1|41752.1|7
1633564220000|2021-10-06 23:50:20|||||||||1
1633564230000|2021-10-06 23:50:30|41775.6|41755.6|41775.6|41755.6|41775.6|41755.6|41775.6|41755.6|1
1633564250000|2021-10-06 23:50:50|41774.2|41754.2|41770.6|41750.6|41774.2|41754.2|41770.6|41750.6|2
1633564270000|2021-10-06 23:51:10|41772.1|41752.1|41773.1|41753.1|41773.1|41753.1|41772.1|41752.1|3
1633564280000|2021-10-06 23:51:20|41772.1|41752.1|41770.6|41750.6|41772.1|41752.1|41770.6|41750.6|0
1633564310000|2021-10-06 23:51:50|||||||||2
1633564320000|2021-10-06 23:52:00|41768.1|41748.1|41768.1|41748.1|41768.1|41748.1|41768.1|41748.1|0
1633564330000|2021-10-06 23:52:10|41766.7|41746.7|41768.1|41748.1|41768.1|41748.1|41765.6|41745.6|0
1633564340000|2021-10-06 23:52:20|41769.2|41749.2|41768.1|41748.1|41769.2|41749.2|41768.1|41748.1|2
1633564350000|2021-10-06 23:52:30|41770.6|41750.6|41769.6|41749.6|41770.6|41750.6|41768.1|41748.1|0
1633564360000|2021-10-06 23:52:40|41770.6|41750.6|41770.6|41750.6|41770.6|41750.6|41770.6|41750.6|0
1633564380000|2021-10-06 23:53:00|41771.7|41751.7|41770.6|41750.6|41773.1|41753.1|41770.6|41750.6|2
1633564390000|2021-10-06 23:53:10|41768.1|41748.1|41765.6|41745.6|41769.6|41749.6|41765.6|41745.6|3
1633564400000|2021-10-06 23:53:20|41767.1|41747.1|41768.1|41748.1|41768.1|41748.1|41767.1|41747.1|0
1633564410000|2021-10-06 23:53:30|41765.6|41745.6|41765.6|41745.6|41765.6|41745.6|41765.6|41745.6|0
1633564430000|2021-10-06 23:53:50|41764.2|41744.2|41764.2|41744.2|41764.2|41744.2|41764.2|41744.2|1
1633564440000|2021-10-06 23:54:00|41763.1|41743.1|41763.1|41743.1|41763.1|41743.1|41763.1|41743.1|0
1633564460000|2021-10-06 23:54:20|41760.6|41740.6|41763.1|41743.1|41763.1|41743.1|41760.6|41740.6|0
1633564470000|2021-10-06 23:54:30|41761.7|41741.7|41770.6|41750.6|41773.5|41753.5|41761.7|41741.7|1
1633564480000|2021-10-06 23:54:40|41771.7|41751.7|41771.7|41751.7|41771.7|41751.7|41771.7|41751.7|1
1633564490000|2021-10-06 23:54:50|41773.1|41753.1|41773.1|41753.1|41773.1|41753.1|41773.1|41753.1|1
1633564500000|2021-10-06 23:55:00|41772.1|41752.1|41772.1|41752.1|41772.1|41752.1|41772.1|41752.1|1
1633564520000|2021-10-06 23:55:20|41774.6|41754.6|41774.6|41754.6|41774.6|41754.6|41774.6|41754.6|0
1633564530000|2021-10-06 23:55:30|41775.6|41755.6|41776.7|41756.7|41776.7|41756.7|41775.6|41755.6|2
1633564560000|2021-10-06 23:56:00|41775.6|41755.6|41780.6|41760.6|41780.6|41760.6|41775.6|41755.6|2
1633564580000|2021-10-06 23:56:20|41783.1|41763.1|41780.6|41760.6|41783.1|41763.1|41780.6|41760.6|2
1633564600000|2021-10-06 23:56:40|||||||||3
1633564610000|2021-10-06 23:56:50|41773.1|41753.1|41770.6|41750.6|41773.1|41753.1|41770.6|41750.6|4
1633564620000|2021-10-06 23:57:00|||||||||2
1633564630000|2021-10-06 23:57:10|41767.1|41747.1|41765.6|41745.6|41767.1|41747.1|41765.6|41745.6|3
1633564640000|2021-10-06 23:57:20|41763.1|41743.1|41765.6|41745.6|41765.6|41745.6|41763.1|41743.1|1
1633564660000|2021-10-06 23:57:40|41764.2|41744.2|41763.1|41743.1|41764.2|41744.2|41763.1|41743.1|1
1633564670000|2021-10-06 23:57:50|41764.6|41744.6|41765.6|41745.6|41768.1|41748.1|41761.7|41741.7|2
1633564680000|2021-10-06 23:58:00|41766.7|41746.7|41765.6|41745.6|41766.7|41746.7|41763.1|41743.1|0
1633564690000|2021-10-06 23:58:10|41766.7|41746.7|41766.7|41746.7|41766.7|41746.7|41766.7|41746.7|0
1633564700000|2021-10-06 23:58:20|||||||||1
1633564710000|2021-10-06 23:58:30|41768.1|41748.1|41768.1|41748.1|41768.1|41748.1|41768.1|41748.1|2
1633564730000|2021-10-06 23:58:50|||||||||2
1633564740000|2021-10-06 23:59:00|41765.6|41745.6|41760.6|41740.6|41765.6|41745.6|41760.6|41740.6|1
1633564760000|2021-10-06 23:59:20|41765.6|41745.6|41765.6|41745.6|41765.6|41745.6|41765.6|41745.6|4
1633564770000|2021-10-06 23:59:30|41768.1|41748.1|41773.1|41753.1|41773.1|41753.1|41768.1|41748.1|2
1633564780000|2021-10-06 23:59:40|41771.7|41751.7|41773.1|41753.1|41773.1|41753.1|41771.7|41751.7|0
1633564800000|2021-10-07 00:00:00|41770.6|41750.6|41806.7|41786.7|41806.7|41786.7|41769.6|41749.6|23
1633564810000|2021-10-07 00:00:10|41808.1|41788.1|41813.1|41793.1|41813.5|41793.5|41807.4|41787.4|8
1633564820000|2021-10-07 00:00:20|41811.7|41791.7|41845.6|41825.6|41850.6|41830.6|41810.6|41790.6|27
1633564830000|2021-10-07 00:00:30|41844.6|41824.6|41845.6|41825.6|41845.6|41825.6|41844.6|41824.6|4
1633564840000|2021-10-07 00:00:40|41847.1|41827.1|41845.6|41825.6|41847.1|41827.1|41845.6|41825.6|2
1633564850000|2021-10-07 00:00:50|41847.1|41827.1|41849.6|41829.6|41849.6|41829.6|41845.6|41825.6|8
1633564860000|2021-10-07 00:01:00|41852.4|41832.4|41909.6|41889.6|41913.5|41893.5|41852.4|41832.4|57
1633564870000|2021-10-07 00:01:10|41913.5|41893.5|41918.5|41898.5|41918.5|41898.5|41913.5|41893.5|2
1633564880000|2021-10-07 00:01:20|41920.6|41900.6|41920.6|41900.6|41920.6|41900.6|41920.6|41900.6|4
1633564890000|2021-10-07 00:01:30|41919.2|41899.2|41920.6|41900.6|41920.6|41900.6|41919.2|41899.2|3
1633564900000|2021-10-07 00:01:40|41923.1|41903.1|41925.6|41905.6|41925.6|41905.6|41920.6|41900.6|4
1633564910000|2021-10-07 00:01:50|41920.6|41900.6|41920.6|41900.6|41920.6|41900.6|41918.1|41898.1|4
1633564920000|2021-10-07 00:02:00|41923.1|41903.1|41925.6|41905.6|41925.6|41905.6|41923.1|41903.1|9
1633564930000|2021-10-07 00:02:10|41921.7|41901.7|41919.2|41899.2|41921.7|41901.7|41919.2|41899.2|1
1633564940000|2021-10-07 00:02:20|41918.1|41898.1|41918.1|41898.1|41918.1|41898.1|41918.1|41898.1|4
1633564950000|2021-10-07 00:02:30|41922.1|41902.1|41927.1|41907.1|41927.1|41907.1|41920.6|41900.6|15
1633564970000|2021-10-07 00:02:50|41929.9|41909.9|41929.9|41909.9|41929.9|41909.9|41929.9|41909.9|3
1633564980000|2021-10-07 00:03:00|41931.4|41911.4|41936|41916|41936|41916|41931.4|41911.4|6
1633564990000|2021-10-07 00:03:10|41938.5|41918.5|41938.5|41918.5|41938.5|41918.5|41938.5|41918.5|1
1633565000000|2021-10-07 00:03:20|41937.1|41917.1|41936|41916|41938.5|41918.5|41936|41916|4
1633565010000|2021-10-07 00:03:30|41938.5|41918.5|41936|41916|41938.5|41918.5|41936|41916|2
1633565020000|2021-10-07 00:03:40|41934.6|41914.6|41930.6|41910.6|41934.6|41914.6|41929.6|41909.6|2
1633565030000|2021-10-07 00:03:50|41925.6|41905.6|41920.6|41900.6|41925.6|41905.6|41920.6|41900.6|4
1633565040000|2021-10-07 00:04:00|41918.5|41898.5|41915.6|41895.6|41918.5|41898.5|41914.6|41894.6|8
1633565050000|2021-10-07 00:04:10|41918.1|41898.1|41914.6|41894.6|41919.6|41899.6|41914.6|41894.6|6
1633565060000|2021-10-07 00:04:20|41919.6|41899.6|41904.6|41884.6|41921|41901|41904.6|41884.6|8
1633565070000|2021-10-07 00:04:30|41902.4|41882.4|41897.1|41877.1|41902.4|41882.4|41897.1|41877.1|7
1633565080000|2021-10-07 00:04:40|41896|41876|41877.1|41857.1|41896|41876|41877.1|41857.1|7
1633565090000|2021-10-07 00:04:50|41878.1|41858.1|41879.6|41859.6|41879.6|41859.6|41878.1|41858.1|1
1633565100000|2021-10-07 00:05:00|41881|41861|41881|41861|41881|41861|41881|41861|2
1633565110000|2021-10-07 00:05:10|||||||||1
1633565120000|2021-10-07 00:05:20|41878.1|41858.1|41878.1|41858.1|41878.1|41858.1|41878.1|41858.1|1
1633565130000|2021-10-07 00:05:30|41877.1|41857.1|41867.1|41847.1|41877.1|41857.1|41867.1|41847.1|2
1633565140000|2021-10-07 00:05:40|41868.5|41848.5|41864.6|41844.6|41869.6|41849.6|41864.6|41844.6|3
1633565150000|2021-10-07 00:05:50|41859.6|41839.6|41859.6|41839.6|41859.6|41839.6|41859.6|41839.6|2
1633565160000|2021-10-07 00:06:00|41858.1|41838.1|41849.2|41829.2|41858.1|41838.1|41849.2|41829.2|4
1633565170000|2021-10-07 00:06:10|41850.6|41830.6|41854.6|41834.6|41854.6|41834.6|41849.6|41829.6|1
1633565190000|2021-10-07 00:06:30|41859.6|41839.6|41859.6|41839.6|41859.6|41839.6|41859.6|41839.6|0
1633565200000|2021-10-07 00:06:40|41854.6|41834.6|41854.6|41834.6|41854.6|41834.6|41854.6|41834.6|0
1633565210000|2021-10-07 00:06:50|41858.1|41838.1|41862.1|41842.1|41862.1|41842.1|41858.1|41838.1|1
1633565220000|2021-10-07 00:07:00|41866.4|41846.4|41876|41856|41877.1|41857.1|41866.4|41846.4|8
1633565230000|2021-10-07 00:07:10|41877.4|41857.4|41887.1|41867.1|41887.1|41867.1|41874.6|41854.6|2
1633565240000|2021-10-07 00:07:20|41884.6|41864.6|41884.6|41864.6|41884.6|41864.6|41883.1|41863.1|3
1633565250000|2021-10-07 00:07:30|41885.6|41865.6|41889.6|41869.6|41889.6|41869.6|41885.6|41865.6|5
1633565260000|2021-10-07 00:07:40|41891|41871|41893.5|41873.5|41893.5|41873.5|41891|41871|1
1633565270000|2021-10-07 00:07:50|41898.5|41878.5|41899.6|41879.6|41899.6|41879.6|41898.5|41878.5|0
1633565280000|2021-10-07 00:08:00|41900.6|41880.6|41904.6|41884.6|41904.6|41884.6|41900.6|41880.6|0
1633565290000|2021-10-07 00:08:10|41902.1|41882.1|41899.6|41879.6|41902.1|41882.1|41894.6|41874.6|18
1633565300000|2021-10-07 00:08:20|41900.6|41880.6|41902.1|41882.1|41902.1|41882.1|41900.6|41880.6|0
1633565310000|2021-10-07 00:08:30|41905.6|41885.6|41925.6|41905.6|41925.6|41905.6|41905.6|41885.6|11
1633565320000|2021-10-07 00:08:40|41927.1|41907.1|41927.1|41907.1|41927.1|41907.1|41927.1|41907.1|1
1633565330000|2021-10-07 00:08:50|41924.6|41904.6|41924.6|41904.6|41924.6|41904.6|41924.6|41904.6|1
1633565340000|2021-10-07 00:09:00|41925.6|41905.6|41932.1|41912.1|41932.1|41912.1|41925.6|41905.6|8
1633565350000|2021-10-07 00:09:10|41933.5|41913.5|41934.9|41914.9|41934.9|41914.9|41933.5|41913.5|3
1633565360000|2021-10-07 00:09:20|41933.5|41913.5|41933.5|41913.5|41933.5|41913.5|41933.5|41913.5|4
1633565370000|2021-10-07 00:09:30|41936.4|41916.4|41939.5|41919.5|41939.5|41919.5|41934.5|41914.5|13
1633565380000|2021-10-07 00:09:40|41943.5|41923.5|41942.4|41922.4|41943.5|41923.5|41942.4|41922.4|12
1633565390000|2021-10-07 00:09:50|41943.5|41923.5|41943.5|41923.5|41943.5|41923.5|41943.5|41923.5|2
1633565400000|2021-10-07 00:10:00|41939.5|41919.5|41937|41917|41939.5|41919.5|41937|41917|2
1633565410000|2021-10-07 00:10:10|||||||||1
1633565430000|2021-10-07 00:10:30|41933.1|41913.1|41933.1|41913.1|41933.1|41913.1|41933.1|41913.1|3
1633565440000|2021-10-07 00:10:40|41931.7|41911.7|41929.5|41909.5|41931.7|41911.7|41928.1|41908.1|3
1633565450000|2021-10-07 00:10:50|41932|41912|41932|41912|41932|41912|41932|41912|0
1633565460000|2021-10-07 00:11:00|41938.1|41918.1|41938.1|41918.1|41939.5|41919.5|41938.1|41918.1|6
1633565470000|2021-10-07 00:11:10|41933.1|41913.1|41929.5|41909.5|41933.1|41913.1|41929.5|41909.5|2
1633565490000|2021-10-07 00:11:30|41932|41912|41932|41912|41932|41912|41932|41912|0
1633565500000|2021-10-07 00:11:40|41936|41916|41936|41916|41936|41916|41936|41916|5
1633565510000|2021-10-07 00:11:50|41938.5|41918.5|41942.4|41922.4|41942.4|41922.4|41938.5|41918.5|1
1633565520000|2021-10-07 00:12:00|41939.5|41919.5|41939.5|41919.5|41940.6|41920.6|41939.5|41919.5|2
1633565530000|2021-10-07 00:12:10|41943.1|41923.1|41944.5|41924.5|41944.5|41924.5|41943.1|41923.1|0
1633565550000|2021-10-07 00:12:30|41942|41922|41939.5|41919.5|41942|41922|41939.5|41919.5|5
1633565560000|2021-10-07 00:12:40|41935.6|41915.6|41927|41907|41935.6|41915.6|41927|41907|6
1633565570000|2021-10-07 00:12:50|41924.5|41904.5|41929.5|41909.5|41929.5|41909.5|41924.5|41904.5|3
1633565580000|2021-10-07 00:13:00|41928.1|41908.1|41927|41907|41928.5|41908.5|41924.5|41904.5|2
1633565610000|2021-10-07 00:13:30|||||||||3
1633565620000|2021-10-07 00:13:40|41929.5|41909.5|41929.5|41909.5|41929.5|41909.5|41929.5|41909.5|7
1633565630000|2021-10-07 00:13:50|41927|41907|41927|41907|41929.5|41909.5|41927|41907|7
1633565640000|2021-10-07 00:14:00|||||||||3
1633565650000|2021-10-07 00:14:10|41928.1|41908.1|41920.6|41900.6|41929.5|41909.5|41920.6|41900.6|7
1633565660000|2021-10-07 00:14:20|41919.2|41899.2|41920.6|41900.6|41920.6|41900.6|41919.2|41899.2|2
1633565670000|2021-10-07 00:14:30|41919.5|41899.5|41920.6|41900.6|41920.6|41900.6|41915.6|41895.6|2
1633565680000|2021-10-07 00:14:40|41922|41902|41920.6|41900.6|41923.1|41903.1|41920.6|41900.6|0
1633565690000|2021-10-07 00:14:50|41919.5|41899.5|41899.5|41879.5|41919.5|41899.5|41899.5|41879.5|37
1633565700000|2021-10-07 00:15:00|41901|41881|41905.6|41885.6|41905.6|41885.6|41900.6|41880.6|2
1633565710000|2021-10-07 00:15:10|41903.1|41883.1|41908.1|41888.1|41908.1|41888.1|41903.1|41883.1|2
1633565720000|2021-10-07 00:15:20|41905.6|41885.6|41901.7|41881.7|41905.6|41885.6|41901.7|41881.7|2
1633565730000|2021-10-07 00:15:30|41900.2|41880.2|41900.6|41880.6|41901.7|41881.7|41900.2|41880.2|6
1633565740000|2021-10-07 00:15:40|41902|41882|41909.5|41889.5|41909.5|41889.5|41902|41882|3
1633565750000|2021-10-07 00:15:50|41908.5|41888.5|41901.7|41881.7|41908.5|41888.5|41900.6|41880.6|3
1633565760000|2021-10-07 00:16:00|41899.5|41879.5|41899.5|41879.5|41899.5|41879.5|41899.5|41879.5|2
1633565770000|2021-10-07 00:16:10|41903.1|41883.1|41901|41881|41903.1|41883.1|41901|41881|3
1633565780000|2021-10-07 00:16:20|41907.4|41887.4|41908.5|41888.5|41908.5|41888.5|41907.4|41887.4|1
1633565790000|2021-10-07 00:16:30|41907|41887|41906|41886|41907|41887|41904.9|41884.9|4
1633565800000|2021-10-07 00:16:40|41903.5|41883.5|41903.5|41883.5|41903.5|41883.5|41903.5|41883.5|7
1633565820000|2021-10-07 00:17:00|41904.5|41884.5|41906|41886|41906|41886|41904.5|41884.5|0
1633565830000|2021-10-07 00:17:10|||||||||2
1633565840000|2021-10-07 00:17:20|41904.5|41884.5|41903.5|41883.5|41904.5|41884.5|41903.5|41883.5|1
1633565850000|2021-10-07 00:17:30|41904.9|41884.9|41904.9|41884.9|41904.9|41884.9|41904.9|41884.9|0
1633565860000|2021-10-07 00:17:40|41906|41886|41906|41886|41906|41886|41906|41886|2
1633565870000|2021-10-07 00:17:50|41908.5|41888.5|41908.5|41888.5|41908.5|41888.5|41908.5|41888.5|3
1633565880000|2021-10-07 00:18:00|41909.5|41889.5|41910.6|41890.6|41911|41891|41909.5|41889.5|3
1633565890000|2021-10-07 00:18:10|||||||||1
1633565900000|2021-10-07 00:18:20|41909.2|41889.2|41909.2|41889.2|41909.2|41889.2|41909.2|41889.2|3
1633565910000|2021-10-07 00:18:30|41907.7|41887.7|41907.7|41887.7|41907.7|41887.7|41907.7|41887.7|1
1633565930000|2021-10-07 00:18:50|41906.7|41886.7|41902|41882|41906.7|41886.7|41902|41882|4
1633565940000|2021-10-07 00:19:00|41904.9|41884.9|41906|41886|41907.4|41887.4|41903.5|41883.5|3
1633565970000|2021-10-07 00:19:30|41907.4|41887.4|41907.4|41887.4|41907.4|41887.4|41907.4|41887.4|2
1633565980000|2021-10-07 00:19:40|41906|41886|41903.5|41883.5|41907.4|41887.4|41903.5|41883.5|2
1633566000000|2021-10-07 00:20:00|||||||||1
1633566010000|2021-10-07 00:20:10|41900.6|41880.6|41900.6|41880.6|41900.6|41880.6|41900.6|41880.6|1
1633566020000|2021-10-07 00:20:20|41899.5|41879.5|41899.5|41879.5|41899.5|41879.5|41899.5|41879.5|0
1633566050000|2021-10-07 00:20:50|41897|41877|41897|41877|41897|41877|41897|41877|1
1633566070000|2021-10-07 00:21:10|41895.6|41875.6|41894.5|41874.5|41895.6|41875.6|41894.5|41874.5|0
1633566080000|2021-10-07 00:21:20|41892|41872|41891|41871|41892|41872|41891|41871|1
1633566100000|2021-10-07 00:21:40|41889.9|41869.9|41889.9|41869.9|41889.9|41869.9|41889.9|41869.9|2
1633566110000|2021-10-07 00:21:50|41891|41871|41891|41871|41891|41871|41891|41871|3
1633566120000|2021-10-07 00:22:00|41887|41867|41887|41867|41887|41867|41887|41867|3
1633566130000|2021-10-07 00:22:10|41888.5|41868.5|41887|41867|41888.5|41868.5|41887|41867|0
1633566140000|2021-10-07 00:22:20|41888.5|41868.5|41891|41871|41891|41871|41888.5|41868.5|2
1633566150000|2021-10-07 00:22:30|41889.5|41869.5|41889.5|41869.5|41889.5|41869.5|41889.5|41869.5|0
1633566160000|2021-10-07 00:22:40|||||||||1
1633566170000|2021-10-07 00:22:50|||||||||3
1633566180000|2021-10-07 00:23:00|41886|41866|41876|41856|41886|41866|41876|41856|21
1633566200000|2021-10-07 00:23:20|41874.9|41854.9|41874.9|41854.9|41874.9|41854.9|41874.9|41854.9|0
1633566210000|2021-10-07 00:23:30|41876|41856|41876|41856|41878.5|41858.5|41874.9|41854.9|1
1633566220000|2021-10-07 00:23:40|41874.9|41854.9|41874.9|41854.9|41874.9|41854.9|41874.9|41854.9|0
1633566230000|2021-10-07 00:23:50|41873.5|41853.5|41872|41852|41873.5|41853.5|41872|41852|2
1633566240000|2021-10-07 00:24:00|41873.5|41853.5|41869.5|41849.5|41873.5|41853.5|41869.5|41849.5|4
1633566250000|2021-10-07 00:24:10|41867|41847|41869.5|41849.5|41869.5|41849.5|41867|41847|4
1633566260000|2021-10-07 00:24:20|41872|41852|41872|41852|41872|41852|41872|41852|0
1633566270000|2021-10-07 00:24:30|41873.1|41853.1|41875.6|41855.6|41875.6|41855.6|41873.1|41853.1|0
1633566290000|2021-10-07 00:24:50|41878.5|41858.5|41881|41861|41881|41861|41878.5|41858.5|1
1633566300000|2021-10-07 00:25:00|41882|41862|41884.5|41864.5|41884.5|41864.5|41882|41862|0
1633566320000|2021-10-07 00:25:20|||||||||1
1633566330000|2021-10-07 00:25:30|41883.1|41863.1|41884.5|41864.5|41884.5|41864.5|41882|41862|0
1633566340000|2021-10-07 00:25:40|41882|41862|41883.5|41863.5|41883.5|41863.5|41882|41862|0
1633566350000|2021-10-07 00:25:50|41884.5|41864.5|41884.5|41864.5|41884.5|41864.5|41884.5|41864.5|2
1633566360000|2021-10-07 00:26:00|41883.5|41863.5|41884.5|41864.5|41884.5|41864.5|41883.5|41863.5|1
1633566380000|2021-10-07 00:26:20|41883.5|41863.5|41878.1|41858.1|41883.5|41863.5|41878.1|41858.1|5
1633566420000|2021-10-07 00:27:00|41876.7|41856.7|41874.5|41854.5|41876.7|41856.7|41874.5|41854.5|0
1633566430000|2021-10-07 00:27:10|41873.5|41853.5|41868.5|41848.5|41873.5|41853.5|41868.5|41848.5|2
1633566440000|2021-10-07 00:27:20|41869.9|41849.9|41872.4|41852.4|41872.4|41852.4|41868.5|41848.5|1
1633566450000|2021-10-07 00:27:30|41874.9|41854.9|41888.5|41868.5|41888.5|41868.5|41874.9|41854.9|8
1633566460000|2021-10-07 00:27:40|41887|41867|41887|41867|41887|41867|41887|41867|0
1633566480000|2021-10-07 00:28:00|41886|41866|41884.5|41864.5|41886|41866|41884.5|41864.5|1
1633566510000|2021-10-07 00:28:30|41883.5|41863.5|41883.5|41863.5|41883.5|41863.5|41883.5|41863.5|0
1633566540000|2021-10-07 00:29:00|41884.9|41864.9|41888.5|41868.5|41888.5|41868.5|41884.9|41864.9|1
1633566550000|2021-10-07 00:29:10|41891|41871|41886|41866|41891|41871|41886|41866|2
1633566570000|2021-10-07 00:29:30|||||||||4
1633566590000|2021-10-07 00:29:50|41881|41861|41881|41861|41882.4|41862.4|41881|41861|1
1633566600000|2021-10-07 00:30:00|41879.5|41859.5|41881|41861|41881|41861|41879.5|41859.5|3
1633566610000|2021-10-07 00:30:10|||||||||2
1633566620000|2021-10-07 00:30:20|41886|41866|41887.4|41867.4|41887.4|41867.4|41886|41866|4
1633566630000|2021-10-07 00:30:30|41888.5|41868.5|41888.5|41868.5|41888.5|41868.5|41888.5|41868.5|0
1633566650000|2021-10-07 00:30:50|41887|41867|41887|41867|41887|41867|41887|41867|2
1633566660000|2021-10-07 00:31:00|41886|41866|41886|41866|41886|41866|41886|41866|0
1633566690000|2021-10-07 00:31:30|41891|41871|41883.5|41863.5|41891|41871|41883.5|41863.5|6
1633566700000|2021-10-07 00:31:40|41881|41861|41881|41861|41881|41861|41881|41861|1
1633566710000|2021-10-07 00:31:50|41879.5|41859.5|41883.5|41863.5|41883.5|41863.5|41879.5|41859.5|0
1633566730000|2021-10-07 00:32:10|41882.4|41862.4|41882.4|41862.4|41882.4|41862.4|41882.4|41862.4|0
1633566740000|2021-10-07 00:32:20|41879.5|41859.5|41877.4|41857.4|41879.5|41859.5|41877.4|41857.4|5
1633566770000|2021-10-07 00:32:50|41878.5|41858.5|41878.5|41858.5|41878.5|41858.5|41878.5|41858.5|5
1633566780000|2021-10-07 00:33:00|41879.9|41859.9|41879.5|41859.5|41881|41861|41879.5|41859.5|2
1633566790000|2021-10-07 00:33:10|41877.4|41857.4|41873.5|41853.5|41877.4|41857.4|41873.5|41853.5|3
1633566820000|2021-10-07 00:33:40|41870.6|41850.6|41871|41851|41871|41851|41868.5|41848.5|4
1633566830000|2021-10-07 00:33:50|41868.5|41848.5|41868.5|41848.5|41869.5|41849.5|41868.5|41848.5|4
1633566840000|2021-10-07 00:34:00|41866|41846|41871|41851|41871|41851|41866|41846|3
1633566850000|2021-10-07 00:34:10|41872.4|41852.4|41871|41851|41872.4|41852.4|41871|41851|0
1633566860000|2021-10-07 00:34:20|41872.4|41852.4|41872.4|41852.4|41872.4|41852.4|41872.4|41852.4|1
1633566870000|2021-10-07 00:34:30|41874.5|41854.5|41876|41856|41876|41856|41873.5|41853.5|0
1633566880000|2021-10-07 00:34:40|41873.5|41853.5|41873.5|41853.5|41873.5|41853.5|41873.5|41853.5|1
1633566890000|2021-10-07 00:34:50|41878.5|41858.5|41874.5|41854.5|41878.5|41858.5|41874.5|41854.5|2
1633566900000|2021-10-07 00:35:00|41873.5|41853.5|41873.5|41853.5|41873.5|41853.5|41873.5|41853.5|1
1633566910000|2021-10-07 00:35:10|41876|41856|41876|41856|41876|41856|41876|41856|1
1633566920000|2021-10-07 00:35:20|41878.5|41858.5|41878.5|41858.5|41878.5|41858.5|41878.5|41858.5|1
1633566930000|2021-10-07 00:35:30|41879.9|41859.9|41881|41861|41881|41861|41879.9|41859.9|0
1633566940000|2021-10-07 00:35:40|41887.4|41867.4|41883.5|41863.5|41887.4|41867.4|41883.5|41863.5|5
1633566950000|2021-10-07 00:35:50|41884.5|41864.5|41888.5|41868.5|41888.5|41868.5|41884.5|41864.5|1
1633566960000|2021-10-07 00:36:00|41887.4|41867.4|41886|41866|41887.4|41867.4|41886|41866|1
1633566970000|2021-10-07 00:36:10|41887|41867|41887|41867|41887|41867|41884.5|41864.5|2
1633566980000|2021-10-07 00:36:20|41883.5|41863.5|41888.5|41868.5|41888.5|41868.5|41883.5|41863.5|0
1633567000000|2021-10-07 00:36:40|41889.9|41869.9|41902|41882|41902|41882|41889.9|41869.9|2
1633567010000|2021-10-07 00:36:50|41903.5|41883.5|41904.5|41884.5|41904.5|41884.5|41903.5|41883.5|0
1633567020000|2021-10-07 00:37:00|41906|41886|41906|41886|41906|41886|41906|41886|3
1633567030000|2021-10-07 00:37:10|41907.4|41887.4|41908.5|41888.5|41908.5|41888.5|41907.4|41887.4|1
1633567040000|2021-10-07 00:37:20|41909.9|41889.9|41903.5|41883.5|41911|41891|41903.5|41883.5|1
1633567050000|2021-10-07 00:37:30|41897.4|41877.4|41897|41877|41898.5|41878.5|41893.5|41873.5|2
1633567060000|2021-10-07 00:37:40|41898.5|41878.5|41897.4|41877.4|41898.5|41878.5|41897.4|41877.4|0
1633567070000|2021-10-07 00:37:50|41898.5|41878.5|41901|41881|41901|41881|41898.5|41878.5|1
1633567080000|2021-10-07 00:38:00|41899.5|41879.5|41898.5|41878.5|41899.5|41879.5|41897.4|41877.4|0
1633567110000|2021-10-07 00:38:30|41899.5|41879.5|41902.4|41882.4|41902.4|41882.4|41899.5|41879.5|0
1633567120000|2021-10-07 00:38:40|41903.5|41883.5|41903.5|41883.5|41903.5|41883.5|41903.5|41883.5|0
1633567130000|2021-10-07 00:38:50|41902|41882|41901|41881|41902|41882|41901|41881|0
1633567140000|2021-10-07 00:39:00|41898.5|41878.5|41898.5|41878.5|41898.5|41878.5|41898.5|41878.5|1
1633567150000|2021-10-07 00:39:10|41901|41881|41901|41881|41901|41881|41898.5|41878.5|4
1633567160000|2021-10-07 00:39:20|41902|41882|41902|41882|41902|41882|41902|41882|0
1633567170000|2021-10-07 00:39:30|41901|41881|41901|41881|41901|41881|41901|41881|1
1633567180000|2021-10-07 00:39:40|41902|41882|41899.5|41879.5|41902|41882|41899.5|41879.5|0
1633567190000|2021-10-07 00:39:50|41902|41882|41902|41882|41902|41882|41902|41882|0
1633567200000|2021-10-07 00:40:00|41901|41881|41901|41881|41901|41881|41901|41881|0
1633567210000|2021-10-07 00:40:10|41902|41882|41903.5|41883.5|41903.5|41883.5|41902|41882|4
1633567220000|2021-10-07 00:40:20|41904.9|41884.9|41903.5|41883.5|41906|41886|41903.5|41883.5|0
1633567230000|2021-10-07 00:40:30|41906|41886|41904.9|41884.9|41906|41886|41904.9|41884.9|1
1633567240000|2021-10-07 00:40:40|41903.8|41883.8|41902.4|41882.4|41903.8|41883.8|41902.4|41882.4|1
1633567250000|2021-10-07 00:40:50|41906|41886|41906|41886|41906|41886|41903.5|41883.5|1
1633567260000|2021-10-07 00:41:00|41908.5|41888.5|41912.4|41892.4|41912.4|41892.4|41908.5|41888.5|3
1633567270000|2021-10-07 00:41:10|41911|41891|41911|41891|41911|41891|41911|41891|0
1633567280000|2021-10-07 00:41:20|41912.4|41892.4|41913.5|41893.5|41913.5|41893.5|41912.4|41892.4|2
1633567300000|2021-10-07 00:41:40|||||||||3
1633567310000|2021-10-07 00:41:50|41912.4|41892.4|41912.4|41892.4|41912.4|41892.4|41912.4|41892.4|0
1633567320000|2021-10-07 00:42:00|41913.5|41893.5|41913.5|41893.5|41913.5|41893.5|41913.5|41893.5|0
1633567330000|2021-10-07 00:42:10|41911|41891|41911|41891|41911|41891|41911|41891|0
1633567340000|2021-10-07 00:42:20|41909.5|41889.5|41912.4|41892.4|41912.4|41892.4|41909.5|41889.5|6
1633567350000|2021-10-07 00:42:30|41913.5|41893.5|41913.5|41893.5|41913.5|41893.5|41913.5|41893.5|0
1633567360000|2021-10-07 00:42:40|41912.4|41892.4|41913.5|41893.5|41913.5|41893.5|41912.4|41892.4|1
1633567370000|2021-10-07 00:42:50|41914.9|41894.9|41916|41896|41917.4|41897.4|41914.9|41894.9|3
1633567380000|2021-10-07 00:43:00|41917|41897|41931|41911|41933.5|41913.5|41917|41897|3
1633567400000|2021-10-07 00:43:20|41933.8|41913.8|41932.4|41912.4|41933.8|41913.8|41931|41911|4
1633567410000|2021-10-07 00:43:30|41944.9|41924.9|41944.9|41924.9|41944.9|41924.9|41944.9|41924.9|5
1633567420000|2021-10-07 00:43:40|41946|41926|41948.5|41928.5|41948.5|41928.5|41946|41926|1
1633567430000|2021-10-07 00:43:50|41952.4|41932.4|41963.5|41943.5|41963.5|41943.5|41952.4|41932.4|24
1633567440000|2021-10-07 00:44:00|41960.6|41940.6|41966|41946|41966.3|41946.3|41958.5|41938.5|13
1633567450000|2021-10-07 00:44:10|41964.9|41944.9|41964.9|41944.9|41964.9|41944.9|41964.9|41944.9|0
1633567460000|2021-10-07 00:44:20|41963.5|41943.5|41954.9|41934.9|41963.5|41943.5|41953.8|41933.8|8
1633567490000|2021-10-07 00:44:50|41953.8|41933.8|41953.5|41933.5|41953.8|41933.8|41952.4|41932.4|2
1633567500000|2021-10-07 00:45:00|41954.5|41934.5|41964.9|41944.9|41966.3|41946.3|41954.5|41934.5|2
1633567510000|2021-10-07 00:45:10|41966|41946|41966|41946|41968.5|41948.5|41966|41946|1
1633567520000|2021-10-07 00:45:20|41967|41947|41968.5|41948.5|41971|41951|41967|41947|0
1633567530000|2021-10-07 00:45:30|41965.9|41945.9|41965.9|41945.9|41965.9|41945.9|41965.9|41945.9|2
1633567550000|2021-10-07 00:45:50|||||||||1
1633567560000|2021-10-07 00:46:00|41964.5|41944.5|41963.4|41943.4|41965.9|41945.9|41963.4|41943.4|3
1633567580000|2021-10-07 00:46:20|||||||||2
1633567590000|2021-10-07 00:46:30|41960.3|41940.3|41957.4|41937.4|41960.3|41940.3|41957.4|41937.4|2
1633567600000|2021-10-07 00:46:40|41955.9|41935.9|41979.9|41959.9|41979.9|41959.9|41955.9|41935.9|13
1633567610000|2021-10-07 00:46:50|41982.4|41962.4|41978.4|41958.4|41982.4|41962.4|41978.4|41958.4|5
1633567620000|2021-10-07 00:47:00|41977.4|41957.4|41978.4|41958.4|41978.4|41958.4|41977.4|41957.4|2
1633567630000|2021-10-07 00:47:10|41975.9|41955.9|41975.9|41955.9|41975.9|41955.9|41975.9|41955.9|1
1633567640000|2021-10-07 00:47:20|41974.5|41954.5|41968.4|41948.4|41974.5|41954.5|41968.4|41948.4|1
1633567650000|2021-10-07 00:47:30|41970.6|41950.6|41968.4|41948.4|41972|41952|41968.4|41948.4|2
1633567660000|2021-10-07 00:47:40|41964.9|41944.9|41965.9|41945.9|41967.4|41947.4|41964.9|41944.9|1
1633567680000|2021-10-07 00:48:00|41962.8|41942.8|41962.8|41942.8|41962.8|41942.8|41962.8|41942.8|0
1633567690000|2021-10-07 00:48:10|41961.3|41941.3|41961.3|41941.3|41961.3|41941.3|41961.3|41941.3|0
1633567700000|2021-10-07 00:48:20|41959.9|41939.9|41961.3|41941.3|41961.3|41941.3|41959.9|41939.9|4
1633567710000|2021-10-07 00:48:30|41959.9|41939.9|41957.4|41937.4|41959.9|41939.9|41957.4|41937.4|4
1633567720000|2021-10-07 00:48:40|41954.9|41934.9|41952|41932|41954.9|41934.9|41952|41932|9
1633567730000|2021-10-07 00:48:50|41950.9|41930.9|41952.4|41932.4|41952.4|41932.4|41948.4|41928.4|9
1633567740000|2021-10-07 00:49:00|41954.9|41934.9|41954.9|41934.9|41954.9|41934.9|41953.4|41933.4|0
1633567750000|2021-10-07 00:49:10|41952.4|41932.4|41948.4|41928.4|41953.4|41933.4|41948.4|41928.4|2
1633567760000|2021-10-07 00:49:20|41949.9|41929.9|41950.9|41930.9|41950.9|41930.9|41948.4|41928.4|1
1633567770000|2021-10-07 00:49:30|||||||||1
1633567780000|2021-10-07 00:49:40|41952|41932|41952|41932|41952|41932|41952|41932|0
1633567790000|2021-10-07 00:49:50|41950.9|41930.9|41950.9|41930.9|41950.9|41930.9|41950.9|41930.9|0
1633567800000|2021-10-07 00:50:00|41954.5|41934.5|41955.9|41935.9|41955.9|41935.9|41954.5|41934.5|0
1633567810000|2021-10-07 00:50:10|||||||||1
1633567820000|2021-10-07 00:50:20|41957.4|41937.4|41955.9|41935.9|41957.4|41937.4|41955.9|41935.9|1
1633567830000|2021-10-07 00:50:30|41954.9|41934.9|41957.4|41937.4|41957.4|41937.4|41954.9|41934.9|2
1633567850000|2021-10-07 00:50:50|41955.9|41935.9|41954.9|41934.9|41957.4|41937.4|41954.9|41934.9|1
1633567860000|2021-10-07 00:51:00|41955.9|41935.9|41955.9|41935.9|41955.9|41935.9|41955.9|41935.9|1
1633567870000|2021-10-07 00:51:10|41954.9|41934.9|41954.9|41934.9|41954.9|41934.9|41954.9|41934.9|0
1633567900000|2021-10-07 00:51:40|41950.9|41930.9|41950.9|41930.9|41950.9|41930.9|41950.9|41930.9|5
1633567910000|2021-10-07 00:51:50|41949.5|41929.5|41948.4|41928.4|41949.5|41929.5|41948.4|41928.4|2
1633567920000|2021-10-07 00:52:00|41949.9|41929.9|41950.9|41930.9|41950.9|41930.9|41949.9|41929.9|0
1633567930000|2021-10-07 00:52:10|41949.9|41929.9|41948.4|41928.4|41949.9|41929.9|41948.4|41928.4|1
1633567940000|2021-10-07 00:52:20|41950.9|41930.9|41950.9|41930.9|41950.9|41930.9|41948.4|41928.4|0
1633567950000|2021-10-07 00:52:30|||||||||1
1633567970000|2021-10-07 00:52:50|41949.9|41929.9|41948.4|41928.4|41949.9|41929.9|41948.4|41928.4|1
1633567980000|2021-10-07 00:53:00|41947|41927|41948.4|41928.4|41948.4|41928.4|41947|41927|5
1633568000000|2021-10-07 00:53:20|41949.5|41929.5|41949.5|41929.5|41949.5|41929.5|41949.5|41929.5|0
1633568010000|2021-10-07 00:53:30|41952|41932|41952|41932|41952|41932|41950.9|41930.9|0
1633568020000|2021-10-07 00:53:40|41950.9|41930.9|41952.4|41932.4|41952.4|41932.4|41950.9|41930.9|2
1633568030000|2021-10-07 00:53:50|41946.6|41926.6|41938.4|41918.4|41946.6|41926.6|41938.4|41918.4|6
1633568040000|2021-10-07 00:54:00|41943.4|41923.4|41943.4|41923.4|41943.4|41923.4|41943.4|41923.4|0
1633568050000|2021-10-07 00:54:10|41935.9|41915.9|41930.9|41910.9|41935.9|41915.9|41928.4|41908.4|5
1633568070000|2021-10-07 00:54:30|41927|41907|41927|41907|41927|41907|41927|41907|7
1633568080000|2021-10-07 00:54:40|41928.4|41908.4|41929.9|41909.9|41929.9|41909.9|41928.4|41908.4|0
1633568090000|2021-10-07 00:54:50|||||||||1
1633568100000|2021-10-07 00:55:00|41932|41912|41937.8|41917.8|41937.8|41917.8|41932|41912|6
1633568110000|2021-10-07 00:55:10|41938.8|41918.8|41937.4|41917.4|41941.3|41921.3|41937.4|41917.4|1
1633568120000|2021-10-07 00:55:20|41938.4|41918.4|41938.4|41918.4|41938.4|41918.4|41938.4|41918.4|2
1633568130000|2021-10-07 00:55:30|41939.9|41919.9|41937.4|41917.4|41940.9|41920.9|41937.4|41917.4|7
1633568140000|2021-10-07 00:55:40|41938.8|41918.8|41937.4|41917.4|41939.9|41919.9|41937.4|41917.4|1
1633568150000|2021-10-07 00:55:50|41941.3|41921.3|41941.3|41921.3|41941.3|41921.3|41941.3|41921.3|2
1633568160000|2021-10-07 00:56:00|41939.9|41919.9|41948.4|41928.4|41949.9|41929.9|41938.8|41918.8|6
1633568170000|2021-10-07 00:56:10|41947|41927|41949.5|41929.5|41949.5|41929.5|41945.9|41925.9|0
1633568180000|2021-10-07 00:56:20|41953.8|41933.8|41954.9|41934.9|41954.9|41934.9|41953.8|41933.8|5
1633568190000|2021-10-07 00:56:30|41938.4|41918.4|41938.4|41918.4|41939.9|41919.9|41938.4|41918.4|2
1633568200000|2021-10-07 00:56:40|41940.9|41920.9|41940.9|41920.9|41940.9|41920.9|41940.9|41920.9|0
1633568210000|2021-10-07 00:56:50|41939.9|41919.9|41938.4|41918.4|41939.9|41919.9|41938.4|41918.4|0
1633568260000|2021-10-07 00:57:40|41937.4|41917.4|41929.9|41909.9|41937.4|41917.4|41929.9|41909.9|3
1633568270000|2021-10-07 00:57:50|41925.9|41905.9|41925.9|41905.9|41925.9|41905.9|41925.9|41905.9|3
1633568280000|2021-10-07 00:58:00|41923.4|41903.4|41923.4|41903.4|41923.4|41903.4|41923.4|41903.4|0
1633568290000|2021-10-07 00:58:10|41922|41902|41922|41902|41922|41902|41922|41902|0
1633568300000|2021-10-07 00:58:20|41919.9|41899.9|41919.9|41899.9|41919.9|41899.9|41919.9|41899.9|2
1633568310000|2021-10-07 00:58:30|41918.4|41898.4|41912.4|41892.4|41918.4|41898.4|41912.4|41892.4|2
1633568320000|2021-10-07 00:58:40|41913.8|41893.8|41904.5|41884.5|41913.8|41893.8|41904.5|41884.5|8
1633568340000|2021-10-07 00:59:00|41905.9|41885.9|41909.9|41889.9|41909.9|41889.9|41905.9|41885.9|3
1633568350000|2021-10-07 00:59:10|||||||||1
1633568360000|2021-10-07 00:59:20|41908.8|41888.8|41898.4|41878.4|41908.8|41888.8|41898.4|41878.4|5
1633568370000|2021-10-07 00:59:30|41894.5|41874.5|41898.4|41878.4|41898.4|41878.4|41894.5|41874.5|3
1633568380000|2021-10-07 00:59:40|41895.9|41875.9|41893.4|41873.4|41895.9|41875.9|41893.4|41873.4|0
1633568390000|2021-10-07 00:59:50|41887.4|41867.4|41887.4|41867.4|41887.4|41867.4|41887.4|41867.4|2
1633568400000|2021-10-07 01:00:00|41885.9|41865.9|41883.4|41863.4|41890.2|41870.2|41883.4|41863.4|12
1633568420000|2021-10-07 01:00:20|41886.3|41866.3|41889.5|41869.5|41889.5|41869.5|41886.3|41866.3|2
1633568430000|2021-10-07 01:00:30|41893.4|41873.4|41893.4|41873.4|41893.4|41873.4|41893.4|41873.4|1
1633568440000|2021-10-07 01:00:40|41892.4|41872.4|41890.9|41870.9|41892.4|41872.4|41890.9|41870.9|5
1633568450000|2021-10-07 01:00:50|41893.4|41873.4|41893.4|41873.4|41893.4|41873.4|41893.4|41873.4|4
1633568460000|2021-10-07 01:01:00|41892|41872|41893.4|41873.4|41893.4|41873.4|41892|41872|3
1633568470000|2021-10-07 01:01:10|41894.9|41874.9|41897.4|41877.4|41897.4|41877.4|41894.9|41874.9|8
1633568480000|2021-10-07 01:01:20|41899.9|41879.9|41904.9|41884.9|41905.2|41885.2|41899.9|41879.9|18
1633568490000|2021-10-07 01:01:30|41906.3|41886.3|41901.3|41881.3|41906.3|41886.3|41896.3|41876.3|23
1633568500000|2021-10-07 01:01:40|41902.4|41882.4|41906.3|41886.3|41906.3|41886.3|41902.4|41882.4|2
1633568510000|2021-10-07 01:01:50|41912.7|41892.7|41924.9|41904.9|41932.7|41912.7|41912.7|41892.7|15
1633568520000|2021-10-07 01:02:00|41926.3|41906.3|41929.9|41909.9|41932.4|41912.4|41926.3|41906.3|4
1633568530000|2021-10-07 01:02:10|41928.4|41908.4|41923.4|41903.4|41929.9|41909.9|41923.4|41903.4|4
1633568540000|2021-10-07 01:02:20|41922.4|41902.4|41917.4|41897.4|41922.4|41902.4|41917.4|41897.4|0
1633568560000|2021-10-07 01:02:40|41918.8|41898.8|41919.9|41899.9|41919.9|41899.9|41918.8|41898.8|3
1633568570000|2021-10-07 01:02:50|41918.8|41898.8|41916.3|41896.3|41918.8|41898.8|41916.3|41896.3|0
1633568580000|2021-10-07 01:03:00|41913.4|41893.4|41911.3|41891.3|41913.4|41893.4|41910.2|41890.2|3
1633568590000|2021-10-07 01:03:10|41909.9|41889.9|41908.8|41888.8|41909.9|41889.9|41908.8|41888.8|0
1633568600000|2021-10-07 01:03:20|41907.7|41887.7|41906.3|41886.3|41908.8|41888.8|41906.3|41886.3|0
1633568620000|2021-10-07 01:03:40|41897.4|41877.4|41891.3|41871.3|41897.4|41877.4|41891.3|41871.3|1
1633568630000|2021-10-07 01:03:50|41884.9|41864.9|41887.4|41867.4|41887.4|41867.4|41884.9|41864.9|1
1633568640000|2021-10-07 01:04:00|41888.8|41868.8|41889.9|41869.9|41892.4|41872.4|41888.8|41868.8|4
1633568680000|2021-10-07 01:04:40|41892.4|41872.4|41889.9|41869.9|41892.4|41872.4|41889.9|41869.9|0
1633568700000|2021-10-07 01:05:00|41888.4|41868.4|41884.9|41864.9|41888.4|41868.4|41884.9|41864.9|7
1633568710000|2021-10-07 01:05:10|41882|41862|41877.4|41857.4|41882|41862|41877.4|41857.4|0
1633568730000|2021-10-07 01:05:30|41879.9|41859.9|41879.9|41859.9|41879.9|41859.9|41879.9|41859.9|2
1633568740000|2021-10-07 01:05:40|41878.4|41858.4|41872.4|41852.4|41878.4|41858.4|41872.4|41852.4|1
1633568750000|2021-10-07 01:05:50|41874.5|41854.5|41874.5|41854.5|41877.4|41857.4|41874.5|41854.5|9
1633568760000|2021-10-07 01:06:00|41877|41857|41880.9|41860.9|41880.9|41860.9|41874.5|41854.5|12
1633568770000|2021-10-07 01:06:10|41878.4|41858.4|41878.4|41858.4|41878.4|41858.4|41877|41857|5
1633568780000|2021-10-07 01:06:20|41880.9|41860.9|41882.4|41862.4|41882.4|41862.4|41880.9|41860.9|5
1633568790000|2021-10-07 01:06:30|||||||||1
1633568810000|2021-10-07 01:06:50|||||||||2
1633568820000|2021-10-07 01:07:00|41880.9|41860.9|41885.9|41865.9|41885.9|41865.9|41880.9|41860.9|2
1633568830000|2021-10-07 01:07:10|41883.4|41863.4|41883.4|41863.4|41883.4|41863.4|41879.9|41859.9|1
1633568840000|2021-10-07 01:07:20|||||||||1
1633568850000|2021-10-07 01:07:30|41880.9|41860.9|41885.9|41865.9|41885.9|41865.9|41880.9|41860.9|1
1633568870000|2021-10-07 01:07:50|41887.4|41867.4|41887.4|41867.4|41887.4|41867.4|41887.4|41867.4|0
1633568880000|2021-10-07 01:08:00|||||||||1
1633568890000|2021-10-07 01:08:10|41885.9|41865.9|41878.4|41858.4|41885.9|41865.9|41878.4|41858.4|0
1633568900000|2021-10-07 01:08:20|41874.5|41854.5|41874.5|41854.5|41874.5|41854.5|41874.5|41854.5|1
1633568910000|2021-10-07 01:08:30|41877|41857|41873.4|41853.4|41877|41857|41873.4|41853.4|2
1633568940000|2021-10-07 01:09:00|41870.9|41850.9|41870.9|41850.9|41870.9|41850.9|41870.9|41850.9|11
1633568950000|2021-10-07 01:09:10|41866.6|41846.6|41860.9|41840.9|41866.6|41846.6|41860.9|41840.9|3
1633568960000|2021-10-07 01:09:20|41859.5|41839.5|41860.9|41840.9|41860.9|41840.9|41859.5|41839.5|4
1633568980000|2021-10-07 01:09:40|41859.5|41839.5|41859.5|41839.5|41859.5|41839.5|41859.5|41839.5|0
1633568990000|2021-10-07 01:09:50|41858.4|41838.4|41855.9|41835.9|41858.4|41838.4|41855.9|41835.9|4
1633569000000|2021-10-07 01:10:00|||||||||4
1633569010000|2021-10-07 01:10:10|41854.5|41834.5|41849.9|41829.9|41854.5|41834.5|41849.9|41829.9|10
1633569020000|2021-10-07 01:10:20|41853.8|41833.8|41853.8|41833.8|41853.8|41833.8|41853.8|41833.8|3
1633569030000|2021-10-07 01:10:30|41855.9|41835.9|41855.9|41835.9|41855.9|41835.9|41855.9|41835.9|0
1633569080000|2021-10-07 01:11:20|41857.4|41837.4|41857.4|41837.4|41857.4|41837.4|41857.4|41837.4|2
1633569090000|2021-10-07 01:11:30|41854.9|41834.9|41854.9|41834.9|41854.9|41834.9|41854.9|41834.9|1
1633569100000|2021-10-07 01:11:40|41857.4|41837.4|41857.4|41837.4|41857.4|41837.4|41857.4|41837.4|0
1633569110000|2021-10-07 01:11:50|41858.4|41838.4|41858.4|41838.4|41858.4|41838.4|41858.4|41838.4|2
1633569120000|2021-10-07 01:12:00|41860.9|41840.9|41860.9|41840.9|41860.9|41840.9|41860.9|41840.9|1
1633569130000|2021-10-07 01:12:10|41859.5|41839.5|41858.4|41838.4|41859.5|41839.5|41858.4|41838.4|0
1633569150000|2021-10-07 01:12:30|41859.9|41839.9|41859.9|41839.9|41859.9|41839.9|41859.9|41839.9|0
1633569160000|2021-10-07 01:12:40|41860.9|41840.9|41860.9|41840.9|41860.9|41840.9|41860.9|41840.9|0
1633569170000|2021-10-07 01:12:50|41858.4|41838.4|41860.9|41840.9|41860.9|41840.9|41858.4|41838.4|1
1633569180000|2021-10-07 01:13:00|41862.4|41842.4|41859.5|41839.5|41862.4|41842.4|41859.5|41839.5|8
1633569190000|2021-10-07 01:13:10|41862.4|41842.4|41862.4|41842.4|41862.4|41842.4|41862.4|41842.4|0
1633569200000|2021-10-07 01:13:20|41865.9|41845.9|41865.9|41845.9|41867.4|41847.4|41865.9|41845.9|1
1633569210000|2021-10-07 01:13:30|41864.9|41844.9|41866.3|41846.3|41866.3|41846.3|41864.9|41844.9|0
1633569240000|2021-10-07 01:14:00|41864.9|41844.9|41864.9|41844.9|41864.9|41844.9|41864.9|41844.9|0
1633569260000|2021-10-07 01:14:20|41865.9|41845.9|41867.4|41847.4|41867.4|41847.4|41865.9|41845.9|1
1633569270000|2021-10-07 01:14:30|41868.4|41848.4|41867.4|41847.4|41869.9|41849.9|41867.4|41847.4|0
1633569280000|2021-10-07 01:14:40|41865.9|41845.9|41865.9|41845.9|41865.9|41845.9|41865.9|41845.9|0
1633569290000|2021-10-07 01:14:50|41870.9|41850.9|41870.9|41850.9|41870.9|41850.9|41868.4|41848.4|0
1633569300000|2021-10-07 01:15:00|41873.8|41853.8|41889.9|41869.9|41889.9|41869.9|41873.8|41853.8|6
1633569310000|2021-10-07 01:15:10|41888.4|41868.4|41883.4|41863.4|41888.4|41868.4|41878.4|41858.4|0
1633569320000|2021-10-07 01:15:20|41882|41862|41880.2|41860.2|41882|41862|41877.4|41857.4|0
1633569330000|2021-10-07 01:15:30|41881.3|41861.3|41883.4|41863.4|41883.4|41863.4|41878.4|41858.4|0
1633569340000|2021-10-07 01:15:40|41884.9|41864.9|41884.9|41864.9|41884.9|41864.9|41884.9|41864.9|0
1633569350000|2021-10-07 01:15:50|41887.4|41867.4|41887.4|41867.4|41887.4|41867.4|41887.4|41867.4|0
1633569360000|2021-10-07 01:16:00|41888.4|41868.4|41887.4|41867.4|41893.4|41873.4|41887.4|41867.4|6
1633569370000|2021-10-07 01:16:10|41891.3|41871.3|41891.3|41871.3|41891.3|41871.3|41887.4|41867.4|2
1633569390000|2021-10-07 01:16:30|41893.4|41873.4|41893.4|41873.4|41895.9|41875.9|41889.9|41869.9|4
1633569400000|2021-10-07 01:16:40|41895.9|41875.9|41897.4|41877.4|41897.4|41877.4|41895.9|41875.9|6
1633569410000|2021-10-07 01:16:50|41898.4|41878.4|41892|41872|41898.4|41878.4|41892|41872|5
1633569420000|2021-10-07 01:17:00|41890.5|41870.5|41882.4|41862.4|41890.5|41870.5|41882.4|41862.4|0
1633569440000|2021-10-07 01:17:20|41878.4|41858.4|41878.4|41858.4|41878.4|41858.4|41878.4|41858.4|5
1633569480000|2021-10-07 01:18:00|41873.4|41853.4|41873.4|41853.4|41873.4|41853.4|41873.4|41853.4|1
1633569490000|2021-10-07 01:18:10|||||||||1
1633569500000|2021-10-07 01:18:20|41874.9|41854.9|41878.8|41858.8|41878.8|41858.8|41874.9|41854.9|0
1633569510000|2021-10-07 01:18:30|41882.4|41862.4|41887.4|41867.4|41887.4|41867.4|41882.4|41862.4|0
1633569520000|2021-10-07 01:18:40|||||||||1
1633569530000|2021-10-07 01:18:50|41870.5|41850.5|41869.5|41849.5|41870.5|41850.5|41869.5|41849.5|4
1633569540000|2021-10-07 01:19:00|41872|41852|41873.4|41853.4|41873.4|41853.4|41872|41852|0
1633569560000|2021-10-07 01:19:20|41868.4|41848.4|41868.4|41848.4|41868.4|41848.4|41868.4|41848.4|5
1633569570000|2021-10-07 01:19:30|41859.5|41839.5|41854.5|41834.5|41859.5|41839.5|41854.5|41834.5|5
1633569580000|2021-10-07 01:19:40|41853.4|41833.4|41854.9|41834.9|41854.9|41834.9|41853.4|41833.4|1
1633569590000|2021-10-07 01:19:50|41849.9|41829.9|41855.9|41835.9|41855.9|41835.9|41849.9|41829.9|3
1633569600000|2021-10-07 01:20:00|41857.4|41837.4|41857.4|41837.4|41857.4|41837.4|41857.4|41837.4|1
1633569610000|2021-10-07 01:20:10|41855.9|41835.9|41852.3|41832.3|41855.9|41835.9|41852.3|41832.3|4
1633569640000|2021-10-07 01:20:40|41850.9|41830.9|41850.9|41830.9|41851.3|41831.3|41849.8|41829.8|0
1633569660000|2021-10-07 01:21:00|41852.3|41832.3|41852.3|41832.3|41852.3|41832.3|41852.3|41832.3|3
1633569670000|2021-10-07 01:21:10|41850.9|41830.9|41852.3|41832.3|41852.3|41832.3|41850.9|41830.9|1
1633569680000|2021-10-07 01:21:20|41850.9|41830.9|41849.8|41829.8|41850.9|41830.9|41849.8|41829.8|0
1633569700000|2021-10-07 01:21:40|41851.3|41831.3|41853.4|41833.4|41853.4|41833.4|41851.3|41831.3|1
1633569720000|2021-10-07 01:22:00|41850.9|41830.9|41854.8|41834.8|41854.8|41834.8|41850.9|41830.9|1
1633569730000|2021-10-07 01:22:10|41852|41832|41849.8|41829.8|41853.4|41833.4|41849.8|41829.8|5
1633569740000|2021-10-07 01:22:20|41853.4|41833.4|41853.4|41833.4|41853.4|41833.4|41853.4|41833.4|0
1633569770000|2021-10-07 01:22:50|41852|41832|41849.8|41829.8|41852|41832|41849.8|41829.8|0
1633569780000|2021-10-07 01:23:00|41851.3|41831.3|41853.4|41833.4|41853.4|41833.4|41850.9|41830.9|7
1633569810000|2021-10-07 01:23:30|41854.8|41834.8|41855.9|41835.9|41855.9|41835.9|41854.8|41834.8|0
1633569830000|2021-10-07 01:23:50|41853.4|41833.4|41856.3|41836.3|41856.3|41836.3|41853.4|41833.4|4
1633569840000|2021-10-07 01:24:00|41858.4|41838.4|41860.9|41840.9|41860.9|41840.9|41858.4|41838.4|2
1633569850000|2021-10-07 01:24:10|41863.4|41843.4|41865.9|41845.9|41865.9|41845.9|41863.4|41843.4|6
1633569860000|2021-10-07 01:24:20|41867.3|41847.3|41868.4|41848.4|41868.4|41848.4|41867.3|41847.3|0
1633569880000|2021-10-07 01:24:40|41867.3|41847.3|41867.3|41847.3|41867.3|41847.3|41867.3|41847.3|0
1633569890000|2021-10-07 01:24:50|41866.3|41846.3|41862.3|41842.3|41866.3|41846.3|41862.3|41842.3|1
1633569900000|2021-10-07 01:25:00|41858.4|41838.4|41853.4|41833.4|41858.4|41838.4|41853.4|41833.4|5
1633569910000|2021-10-07 01:25:10|41849.5|41829.5|41840.9|41820.9|41849.5|41829.5|41840.9|41820.9|3
1633569920000|2021-10-07 01:25:20|41842|41822|41833.4|41813.4|41843.4|41823.4|41833.4|41813.4|8
1633569950000|2021-10-07 01:25:50|41832|41812|41832|41812|41832|41812|41832|41812|3
1633569960000|2021-10-07 01:26:00|41830.9|41810.9|41825.9|41805.9|41830.9|41810.9|41825.9|41805.9|1
1633569970000|2021-10-07 01:26:10|41824.8|41804.8|41825.9|41805.9|41825.9|41805.9|41824.8|41804.8|0
1633569980000|2021-10-07 01:26:20|||||||||1
1633569990000|2021-10-07 01:26:30|41828.8|41808.8|41828.4|41808.4|41829.8|41809.8|41828.4|41808.4|2
1633570000000|2021-10-07 01:26:40|41832|41812|41833.4|41813.4|41833.4|41813.4|41832|41812|0
1633570020000|2021-10-07 01:27:00|41831.3|41811.3|41830.9|41810.9|41831.3|41811.3|41830.9|41810.9|0
1633570030000|2021-10-07 01:27:10|41828.4|41808.4|41828.4|41808.4|41828.4|41808.4|41828.4|41808.4|1
1633570050000|2021-10-07 01:27:30|41827.3|41807.3|41822.3|41802.3|41827.3|41807.3|41822.3|41802.3|0
1633570070000|2021-10-07 01:27:50|41823.4|41803.4|41823.4|41803.4|41823.4|41803.4|41823.4|41803.4|0
1633570080000|2021-10-07 01:28:00|||||||||1
1633570100000|2021-10-07 01:28:20|41825.9|41805.9|41825.9|41805.9|41825.9|41805.9|41825.9|41805.9|0
1633570110000|2021-10-07 01:28:30|41828.4|41808.4|41830.9|41810.9|41830.9|41810.9|41828.4|41808.4|0
1633570120000|2021-10-07 01:28:40|41828.4|41808.4|41828.4|41808.4|41828.4|41808.4|41828.4|41808.4|1
1633570130000|2021-10-07 01:28:50|41825.9|41805.9|41825.9|41805.9|41825.9|41805.9|41825.9|41805.9|0
1633570140000|2021-10-07 01:29:00|41827.3|41807.3|41837.3|41817.3|41837.3|41817.3|41827.3|41807.3|14
1633570150000|2021-10-07 01:29:10|41839.8|41819.8|41835.9|41815.9|41841.3|41821.3|41835.9|41815.9|4
1633570170000|2021-10-07 01:29:30|41839.8|41819.8|41841.3|41821.3|41841.3|41821.3|41839.8|41819.8|1
1633570180000|2021-10-07 01:29:40|41839.8|41819.8|41839.8|41819.8|41839.8|41819.8|41839.8|41819.8|3
1633570190000|2021-10-07 01:29:50|41840.9|41820.9|41843.8|41823.8|41843.8|41823.8|41840.9|41820.9|2
1633570200000|2021-10-07 01:30:00|41842.3|41822.3|41840.9|41820.9|41843.8|41823.8|41840.9|41820.9|2
1633570210000|2021-10-07 01:30:10|41843.4|41823.4|41843.4|41823.4|41843.4|41823.4|41843.4|41823.4|2
1633570220000|2021-10-07 01:30:20|41842|41822|41838.4|41818.4|41843.4|41823.4|41838.4|41818.4|1
1633570240000|2021-10-07 01:30:40|41840.9|41820.9|41840.9|41820.9|41840.9|41820.9|41838.4|41818.4|0
1633570250000|2021-10-07 01:30:50|41838.4|41818.4|41838.4|41818.4|41838.4|41818.4|41838.4|41818.4|0
1633570260000|2021-10-07 01:31:00|41839.8|41819.8|41840.9|41820.9|41843.4|41823.4|41839.8|41819.8|1
1633570270000|2021-10-07 01:31:10|41842|41822|41843.4|41823.4|41845.9|41825.9|41842|41822|8
1633570280000|2021-10-07 01:31:20|41844.8|41824.8|41853.4|41833.4|41853.4|41833.4|41844.8|41824.8|8
1633570290000|2021-10-07 01:31:30|41850.9|41830.9|41853.4|41833.4|41855.9|41835.9|41850.9|41830.9|6
1633570300000|2021-10-07 01:31:40|41855.9|41835.9|41859.8|41839.8|41859.8|41839.8|41855.9|41835.9|1
1633570310000|2021-10-07 01:31:50|41862.3|41842.3|41859.8|41839.8|41862.3|41842.3|41859.8|41839.8|0
1633570320000|2021-10-07 01:32:00|41862.3|41842.3|41868.4|41848.4|41868.4|41848.4|41862.3|41842.3|8
1633570330000|2021-10-07 01:32:10|41865.9|41845.9|41863.4|41843.4|41867.3|41847.3|41863.4|41843.4|0
1633570340000|2021-10-07 01:32:20|||||||||2
1633570350000|2021-10-07 01:32:30|41862|41842|41860.9|41840.9|41862|41842|41860.9|41840.9|7
1633570370000|2021-10-07 01:32:50|41863.4|41843.4|41863.4|41843.4|41863.4|41843.4|41863.4|41843.4|1
1633570380000|2021-10-07 01:33:00|41864.8|41844.8|41875.9|41855.9|41876.3|41856.3|41864.8|41844.8|12
1633570390000|2021-10-07 01:33:10|41880.9|41860.9|41888.4|41868.4|41888.4|41868.4|41880.9|41860.9|4
1633570400000|2021-10-07 01:33:20|41885.5|41865.5|41880.9|41860.9|41885.5|41865.5|41880.9|41860.9|0
1633570410000|2021-10-07 01:33:30|41882.3|41862.3|41879.5|41859.5|41883.4|41863.4|41879.5|41859.5|0
1633570420000|2021-10-07 01:33:40|41880.9|41860.9|41879.5|41859.5|41883.4|41863.4|41879.5|41859.5|2
1633570440000|2021-10-07 01:34:00|41880.9|41860.9|41883.4|41863.4|41883.4|41863.4|41880.9|41860.9|2
1633570460000|2021-10-07 01:34:20|41880.9|41860.9|41883.4|41863.4|41883.4|41863.4|41880.9|41860.9|2
1633570470000|2021-10-07 01:34:30|41882|41862|41883.4|41863.4|41884.5|41864.5|41880.9|41860.9|2
1633570480000|2021-10-07 01:34:40|41885.9|41865.9|41888.4|41868.4|41888.4|41868.4|41885.9|41865.9|1
1633570490000|2021-10-07 01:34:50|41890.9|41870.9|41897.3|41877.3|41897.3|41877.3|41888.4|41868.4|4
1633570500000|2021-10-07 01:35:00|41900.2|41880.2|41902.3|41882.3|41902.3|41882.3|41900.2|41880.2|1
1633570520000|2021-10-07 01:35:20|41905.9|41885.9|41908.4|41888.4|41908.4|41888.4|41905.9|41885.9|14
1633570530000|2021-10-07 01:35:30|41913.4|41893.4|41915.9|41895.9|41915.9|41895.9|41913.4|41893.4|4
1633570540000|2021-10-07 01:35:40|41918.4|41898.4|41930.9|41910.9|41930.9|41910.9|41918.4|41898.4|7
1633570550000|2021-10-07 01:35:50|41932|41912|41935.9|41915.9|41938.4|41918.4|41932|41912|8
1633570560000|2021-10-07 01:36:00|41937|41917|41930.5|41910.5|41938.4|41918.4|41930.5|41910.5|12
1633570570000|2021-10-07 01:36:10|41929.5|41909.5|41934.8|41914.8|41934.8|41914.8|41929.5|41909.5|1
1633570600000|2021-10-07 01:36:40|41933.4|41913.4|41935.5|41915.5|41938.4|41918.4|41933.4|41913.4|1
1633570610000|2021-10-07 01:36:50|41934.8|41914.8|41940.9|41920.9|41940.9|41920.9|41934.8|41914.8|2
1633570630000|2021-10-07 01:37:10|41945.9|41925.9|41948.4|41928.4|41948.4|41928.4|41945.9|41925.9|1
1633570640000|2021-10-07 01:37:20|41949.8|41929.8|41949.8|41929.8|41949.8|41929.8|41949.8|41929.8|1
1633570650000|2021-10-07 01:37:30|41952.3|41932.3|41952.3|41932.3|41952.3|41932.3|41952.3|41932.3|1
1633570660000|2021-10-07 01:37:40|41949.8|41929.8|41949.8|41929.8|41949.8|41929.8|41949.8|41929.8|2
1633570680000|2021-10-07 01:38:00|41950.9|41930.9|41943.4|41923.4|41955.9|41935.9|41943.4|41923.4|12
1633570690000|2021-10-07 01:38:10|||||||||1
1633570700000|2021-10-07 01:38:20|41939.8|41919.8|41939.8|41919.8|41939.8|41919.8|41939.8|41919.8|3
1633570710000|2021-10-07 01:38:30|41937.3|41917.3|41937.3|41917.3|41937.3|41917.3|41937.3|41917.3|0
1633570730000|2021-10-07 01:38:50|41935.9|41915.9|41937.3|41917.3|41937.3|41917.3|41935.9|41915.9|1
1633570740000|2021-10-07 01:39:00|41938.4|41918.4|41947.3|41927.3|41947.3|41927.3|41938.4|41918.4|5
1633570760000|2021-10-07 01:39:20|41945.9|41925.9|41944.8|41924.8|41945.9|41925.9|41944.8|41924.8|0
1633570770000|2021-10-07 01:39:30|41947.3|41927.3|41934.5|41914.5|41947.3|41927.3|41934.5|41914.5|6
1633570790000|2021-10-07 01:39:50|41937.3|41917.3|41937.3|41917.3|41937.3|41917.3|41937.3|41917.3|8
1633570800000|2021-10-07 01:40:00|41940.9|41920.9|41949.5|41929.5|41949.5|41929.5|41940.9|41920.9|1
1633570810000|2021-10-07 01:40:10|41943.4|41923.4|41945.9|41925.9|41945.9|41925.9|41943.4|41923.4|9
1633570820000|2021-10-07 01:40:20|41943.4|41923.4|41943.4|41923.4|41943.4|41923.4|41943.4|41923.4|2
1633570840000|2021-10-07 01:40:40|41940.9|41920.9|41940.9|41920.9|41943.4|41923.4|41940.9|41920.9|2
1633570850000|2021-10-07 01:40:50|41943.4|41923.4|41934.5|41914.5|41943.4|41923.4|41934.5|41914.5|6
1633570860000|2021-10-07 01:41:00|41935.9|41915.9|41951.3|41931.3|41951.3|41931.3|41935.9|41915.9|12
1633570870000|2021-10-07 01:41:10|41952.3|41932.3|41956.3|41936.3|41956.3|41936.3|41952.3|41932.3|3
1633570880000|2021-10-07 01:41:20|41963.8|41943.8|41978.4|41958.4|41978.4|41958.4|41963.8|41943.8|12
1633570890000|2021-10-07 01:41:30|41981.3|41961.3|41984.5|41964.5|41984.5|41964.5|41981.3|41961.3|11
1633570900000|2021-10-07 01:41:40|41985.9|41965.9|41988.4|41968.4|41988.4|41968.4|41985.9|41965.9|0
1633570910000|2021-10-07 01:41:50|||||||||1
1633570920000|2021-10-07 01:42:00|41989.5|41969.5|42003.8|41983.8|42003.8|41983.8|41989.5|41969.5|19
1633570930000|2021-10-07 01:42:10|42005.9|41985.9|42010.2|41990.2|42011.3|41991.3|42005.9|41985.9|15
1633570940000|2021-10-07 01:42:20|42008.8|41988.8|42006.3|41986.3|42008.8|41988.8|42006.3|41986.3|3
1633570950000|2021-10-07 01:42:30|42007.3|41987.3|41998.4|41978.4|42008.4|41988.4|41998.4|41978.4|10
1633570960000|2021-10-07 01:42:40|41996.9|41976.9|41998.4|41978.4|41998.4|41978.4|41995.9|41975.9|0
1633570970000|2021-10-07 01:42:50|41999.8|41979.8|42002.3|41982.3|42003.4|41983.4|41998.4|41978.4|5
1633570980000|2021-10-07 01:43:00|42003.4|41983.4|41985.9|41965.9|42003.4|41983.4|41985.9|41965.9|9
1633570990000|2021-10-07 01:43:10|41986.9|41966.9|41985.9|41965.9|41990.9|41970.9|41985.9|41965.9|4
1633571000000|2021-10-07 01:43:20|41988.4|41968.4|41988.4|41968.4|41990.9|41970.9|41988.4|41968.4|0
1633571010000|2021-10-07 01:43:30|41989.8|41969.8|41990.9|41970.9|41990.9|41970.9|41989.8|41969.8|1
1633571020000|2021-10-07 01:43:40|41989.4|41969.4|41988.4|41968.4|41989.4|41969.4|41988.4|41968.4|1
1633571030000|2021-10-07 01:43:50|41981.9|41961.9|41981.9|41961.9|41981.9|41961.9|41981.9|41961.9|6
1633571040000|2021-10-07 01:44:00|41983.4|41963.4|41978.4|41958.4|41983.4|41963.4|41978.4|41958.4|24
1633571060000|2021-10-07 01:44:20|41983.4|41963.4|41988.4|41968.4|41988.4|41968.4|41983.4|41963.4|7
1633571090000|2021-10-07 01:44:50|41980.5|41960.5|41979.4|41959.4|41980.5|41960.5|41978.4|41958.4|26
1633571100000|2021-10-07 01:45:00|41978.4|41958.4|41979.4|41959.4|41979.4|41959.4|41976.9|41956.9|4
1633571110000|2021-10-07 01:45:10|41978.4|41958.4|41974.4|41954.4|41978.4|41958.4|41974.4|41954.4|2
1633571120000|2021-10-07 01:45:20|41969.4|41949.4|41969.4|41949.4|41969.4|41949.4|41969.4|41949.4|1
1633571130000|2021-10-07 01:45:30|41964.4|41944.4|41964.4|41944.4|41964.4|41944.4|41964.4|41944.4|0
1633571140000|2021-10-07 01:45:40|||||||||3
1633571150000|2021-10-07 01:45:50|41969.4|41949.4|41969.4|41949.4|41969.4|41949.4|41969.4|41949.4|1
1633571160000|2021-10-07 01:46:00|41966.9|41946.9|41966.9|41946.9|41969.4|41949.4|41964.4|41944.4|3
1633571170000|2021-10-07 01:46:10|41968.4|41948.4|41964.4|41944.4|41969.4|41949.4|41964.4|41944.4|0
1633571180000|2021-10-07 01:46:20|41968|41948|41969.4|41949.4|41969.4|41949.4|41968|41948|0
1633571200000|2021-10-07 01:46:40|||||||||1
1633571220000|2021-10-07 01:47:00|41971.9|41951.9|41969.4|41949.4|41974.4|41954.4|41969.4|41949.4|2
1633571250000|2021-10-07 01:47:30|41968.4|41948.4|41966.9|41946.9|41968.4|41948.4|41966.9|41946.9|1
1633571310000|2021-10-07 01:48:30|||||||||1
1633571320000|2021-10-07 01:48:40|41969.4|41949.4|41970.9|41950.9|41970.9|41950.9|41969.4|41949.4|0
1633571330000|2021-10-07 01:48:50|41971.9|41951.9|41969.4|41949.4|41971.9|41951.9|41969.4|41949.4|1
1633571350000|2021-10-07 01:49:10|41966.9|41946.9|41966.9|41946.9|41966.9|41946.9|41966.9|41946.9|3
1633571360000|2021-10-07 01:49:20|41965.9|41945.9|41963.4|41943.4|41965.9|41945.9|41963.4|41943.4|4
1633571370000|2021-10-07 01:49:30|41960.5|41940.5|41958.4|41938.4|41960.5|41940.5|41958.4|41938.4|0
1633571380000|2021-10-07 01:49:40|41959.8|41939.8|41959.4|41939.4|41963.4|41943.4|41959.4|41939.4|0
1633571390000|2021-10-07 01:49:50|41958.4|41938.4|41956.9|41936.9|41958.4|41938.4|41956.9|41936.9|6
1633571410000|2021-10-07 01:50:10|41959.4|41939.4|41956.9|41936.9|41959.4|41939.4|41956.9|41936.9|0
1633571430000|2021-10-07 01:50:30|41959.4|41939.4|41964.4|41944.4|41964.4|41944.4|41959.4|41939.4|5
1633571440000|2021-10-07 01:50:40|||||||||1
1633571450000|2021-10-07 01:50:50|41965.9|41945.9|41966.9|41946.9|41966.9|41946.9|41965.9|41945.9|0
1633571490000|2021-10-07 01:51:30|41965.5|41945.5|41964.4|41944.4|41965.5|41945.5|41964.4|41944.4|7
1633571500000|2021-10-07 01:51:40|41963|41943|41959.4|41939.4|41963|41943|41959.4|41939.4|0
1633571520000|2021-10-07 01:52:00|41958.4|41938.4|41958.4|41938.4|41958.4|41938.4|41958.4|41938.4|0
1633571550000|2021-10-07 01:52:30|||||||||1
1633571560000|2021-10-07 01:52:40|41959.4|41939.4|41956.9|41936.9|41959.4|41939.4|41956.9|41936.9|1
1633571570000|2021-10-07 01:52:50|||||||||1
1633571580000|2021-10-07 01:53:00|41955.9|41935.9|41955.9|41935.9|41955.9|41935.9|41954.4|41934.4|3
1633571610000|2021-10-07 01:53:30|||||||||1
1633571620000|2021-10-07 01:53:40|41954.4|41934.4|41954.4|41934.4|41954.4|41934.4|41954.4|41934.4|0
1633571640000|2021-10-07 01:54:00|41955.9|41935.9|41955.9|41935.9|41955.9|41935.9|41955.9|41935.9|0
1633571650000|2021-10-07 01:54:10|41953.4|41933.4|41953.4|41933.4|41953.4|41933.4|41953.4|41933.4|1
1633571660000|2021-10-07 01:54:20|41955.9|41935.9|41955.9|41935.9|41955.9|41935.9|41953.4|41933.4|3
1633571690000|2021-10-07 01:54:50|41960.9|41940.9|41960.9|41940.9|41960.9|41940.9|41960.9|41940.9|5
1633571700000|2021-10-07 01:55:00|41963.4|41943.4|41965.9|41945.9|41965.9|41945.9|41963.4|41943.4|6
1633571710000|2021-10-07 01:55:10|41968.4|41948.4|41968.4|41948.4|41968.4|41948.4|41968.4|41948.4|3
1633571720000|2021-10-07 01:55:20|||||||||1
1633571740000|2021-10-07 01:55:40|41973.4|41953.4|41973.4|41953.4|41973.4|41953.4|41973.4|41953.4|0
1633571750000|2021-10-07 01:55:50|41975.9|41955.9|41978.4|41958.4|41978.4|41958.4|41975.9|41955.9|4
1633571760000|2021-10-07 01:56:00|41980.9|41960.9|41975.9|41955.9|41980.9|41960.9|41975.9|41955.9|8
1633571770000|2021-10-07 01:56:10|41973.4|41953.4|41975.9|41955.9|41975.9|41955.9|41973.4|41953.4|1
1633571780000|2021-10-07 01:56:20|41973.4|41953.4|41970.9|41950.9|41973.4|41953.4|41970.9|41950.9|1
1633571800000|2021-10-07 01:56:40|41973.4|41953.4|41975.9|41955.9|41975.9|41955.9|41973.4|41953.4|3
1633571820000|2021-10-07 01:57:00|41974.8|41954.8|41970.5|41950.5|41974.8|41954.8|41970.5|41950.5|6
1633571830000|2021-10-07 01:57:10|41969.4|41949.4|41968.4|41948.4|41970.9|41950.9|41968.4|41948.4|8
1633571840000|2021-10-07 01:57:20|41969.8|41949.8|41973.4|41953.4|41973.4|41953.4|41969.8|41949.8|0
1633571860000|2021-10-07 01:57:40|||||||||1
1633571870000|2021-10-07 01:57:50|||||||||1
1633571880000|2021-10-07 01:58:00|41971.9|41951.9|41954.4|41934.4|41971.9|41951.9|41954.4|41934.4|11
1633571930000|2021-10-07 01:58:50|||||||||2
1633571940000|2021-10-07 01:59:00|41953.4|41933.4|41953.4|41933.4|41953.4|41933.4|41953.4|41933.4|2
1633571950000|2021-10-07 01:59:10|41950.5|41930.5|41948.4|41928.4|41950.5|41930.5|41948.4|41928.4|1
1633571960000|2021-10-07 01:59:20|41944.4|41924.4|41944.4|41924.4|41944.4|41924.4|41944.4|41924.4|1
1633571970000|2021-10-07 01:59:30|41945.9|41925.9|41946.9|41926.9|41949.4|41929.4|41945.9|41925.9|2
1633571990000|2021-10-07 01:59:50|41944.8|41924.8|41943.4|41923.4|41944.8|41924.8|41943.4|41923.4|0
1633572000000|2021-10-07 02:00:00|41941.9|41921.9|41948|41928|41948|41928|41941.9|41921.9|3
1633572010000|2021-10-07 02:00:10|41949.1|41929.1|41949.4|41929.4|41951.9|41931.9|41949.1|41929.1|0
1633572020000|2021-10-07 02:00:20|41946.9|41926.9|41946.9|41926.9|41946.9|41926.9|41946.9|41926.9|0
1633572030000|2021-10-07 02:00:30|41949.4|41929.4|41949.4|41929.4|41949.4|41929.4|41949.4|41929.4|2
1633572040000|2021-10-07 02:00:40|41948.4|41928.4|41959.4|41939.4|41959.4|41939.4|41948.4|41928.4|1
1633572060000|2021-10-07 02:01:00|||||||||1
1633572090000|2021-10-07 02:01:30|||||||||1
1633572100000|2021-10-07 02:01:40|41956.9|41936.9|41953.4|41933.4|41956.9|41936.9|41953.4|41933.4|0
1633572120000|2021-10-07 02:02:00|41945.9|41925.9|41945.9|41925.9|41945.9|41925.9|41945.9|41925.9|5
1633572130000|2021-10-07 02:02:10|41944.4|41924.4|41944.4|41924.4|41944.4|41924.4|41944.4|41924.4|10
1633572140000|2021-10-07 02:02:20|41943.4|41923.4|41943.4|41923.4|41943.4|41923.4|41943.4|41923.4|0
1633572150000|2021-10-07 02:02:30|41941.9|41921.9|41939.4|41919.4|41941.9|41921.9|41938.4|41918.4|3
1633572160000|2021-10-07 02:02:40|41934.4|41914.4|41934.4|41914.4|41934.4|41914.4|41934.4|41914.4|0
1633572170000|2021-10-07 02:02:50|||||||||4
1633572180000|2021-10-07 02:03:00|41931.9|41911.9|41931.9|41911.9|41931.9|41911.9|41931.9|41911.9|0
1633572190000|2021-10-07 02:03:10|41930.9|41910.9|41930.9|41910.9|41930.9|41910.9|41930.9|41910.9|0
1633572200000|2021-10-07 02:03:20|41929.8|41909.8|41925.9|41905.9|41929.8|41909.8|41925.9|41905.9|1
1633572210000|2021-10-07 02:03:30|41926.9|41906.9|41926.9|41906.9|41926.9|41906.9|41926.9|41906.9|0
1633572220000|2021-10-07 02:03:40|41924.4|41904.4|41921.9|41901.9|41924.4|41904.4|41921.9|41901.9|0
1633572230000|2021-10-07 02:03:50|41919.8|41899.8|41906.9|41886.9|41919.8|41899.8|41906.9|41886.9|7
1633572240000|2021-10-07 02:04:00|41904.4|41884.4|41901.9|41881.9|41904.4|41884.4|41901.9|41881.9|7
1633572250000|2021-10-07 02:04:10|41899.4|41879.4|41899.4|41879.4|41899.4|41879.4|41899.4|41879.4|5
1633572260000|2021-10-07 02:04:20|41896.9|41876.9|41896.9|41876.9|41896.9|41876.9|41896.9|41876.9|4
1633572270000|2021-10-07 02:04:30|41893.7|41873.7|41886.9|41866.9|41893.7|41873.7|41886.9|41866.9|5
1633572280000|2021-10-07 02:04:40|41884.4|41864.4|41884.4|41864.4|41884.4|41864.4|41884.4|41864.4|0
1633572290000|2021-10-07 02:04:50|||||||||1
1633572300000|2021-10-07 02:05:00|41881.6|41861.6|41875.9|41855.9|41881.6|41861.6|41875.9|41855.9|5
1633572310000|2021-10-07 02:05:10|41876.9|41856.9|41876.9|41856.9|41876.9|41856.9|41876.9|41856.9|5
1633572320000|2021-10-07 02:05:20|41879.4|41859.4|41879.4|41859.4|41879.4|41859.4|41879.4|41859.4|3
1633572330000|2021-10-07 02:05:30|41876.9|41856.9|41875.5|41855.5|41879.4|41859.4|41875.5|41855.5|4
1633572340000|2021-10-07 02:05:40|41876.9|41856.9|41879.4|41859.4|41879.4|41859.4|41876.9|41856.9|2
1633572350000|2021-10-07 02:05:50|41878.4|41858.4|41878.4|41858.4|41878.4|41858.4|41878.4|41858.4|1
1633572370000|2021-10-07 02:06:10|41876.9|41856.9|41879.4|41859.4|41879.4|41859.4|41876.9|41856.9|1
1633572380000|2021-10-07 02:06:20|41876.9|41856.9|41875.9|41855.9|41876.9|41856.9|41874.4|41854.4|3
1633572390000|2021-10-07 02:06:30|41876.9|41856.9|41873|41853|41876.9|41856.9|41873|41853|1
1633572400000|2021-10-07 02:06:40|41871.9|41851.9|41868|41848|41871.9|41851.9|41868|41848|1
1633572410000|2021-10-07 02:06:50|41866.5|41846.5|41865.5|41845.5|41866.5|41846.5|41865.5|41845.5|0
1633572420000|2021-10-07 02:07:00|41864.4|41844.4|41861.9|41841.9|41864.4|41844.4|41861.9|41841.9|7
1633572430000|2021-10-07 02:07:10|41859.4|41839.4|41856.9|41836.9|41859.4|41839.4|41856.9|41836.9|3
1633572440000|2021-10-07 02:07:20|41859.4|41839.4|41859.4|41839.4|41859.4|41839.4|41859.4|41839.4|7
1633572450000|2021-10-07 02:07:30|41860.9|41840.9|41864.4|41844.4|41864.4|41844.4|41860.9|41840.9|5
1633572460000|2021-10-07 02:07:40|41863.4|41843.4|41864.4|41844.4|41864.4|41844.4|41861.9|41841.9|9
1633572470000|2021-10-07 02:07:50|41865.9|41845.9|41873.4|41853.4|41873.4|41853.4|41865.9|41845.9|5
1633572480000|2021-10-07 02:08:00|41875.9|41855.9|41875.9|41855.9|41875.9|41855.9|41875.9|41855.9|0
1633572490000|2021-10-07 02:08:10|41876.9|41856.9|41876.9|41856.9|41876.9|41856.9|41876.9|41856.9|1
1633572500000|2021-10-07 02:08:20|41875.9|41855.9|41874.4|41854.4|41875.9|41855.9|41870.5|41850.5|13
1633572510000|2021-10-07 02:08:30|41876.5|41856.5|41878|41858|41878|41858|41876.5|41856.5|1
1633572530000|2021-10-07 02:08:50|41881.9|41861.9|41879.4|41859.4|41881.9|41861.9|41879.4|41859.4|3
1633572540000|2021-10-07 02:09:00|41878.4|41858.4|41878.4|41858.4|41878.4|41858.4|41874.4|41854.4|2
1633572560000|2021-10-07 02:09:20|41879.8|41859.8|41882.3|41862.3|41882.3|41862.3|41879.8|41859.8|6
1633572590000|2021-10-07 02:09:50|41879.4|41859.4|41879.4|41859.4|41879.4|41859.4|41879.4|41859.4|1
1633572600000|2021-10-07 02:10:00|41878.4|41858.4|41878.4|41858.4|41878.4|41858.4|41878.4|41858.4|1
1633572610000|2021-10-07 02:10:10|||||||||2
1633572620000|2021-10-07 02:10:20|41870.9|41850.9|41872.3|41852.3|41872.3|41852.3|41870.9|41850.9|11
1633572630000|2021-10-07 02:10:30|||||||||1
1633572640000|2021-10-07 02:10:40|41879.8|41859.8|41879.8|41859.8|41879.8|41859.8|41879.8|41859.8|3
1633572650000|2021-10-07 02:10:50|41881.2|41861.2|41884.1|41864.1|41884.1|41864.1|41881.2|41861.2|2
1633572660000|2021-10-07 02:11:00|41885.2|41865.2|41885.2|41865.2|41885.2|41865.2|41885.2|41865.2|0
1633572670000|2021-10-07 02:11:10|41884.1|41864.1|41884.1|41864.1|41884.1|41864.1|41884.1|41864.1|0
1633572680000|2021-10-07 02:11:20|41883.7|41863.7|41879.8|41859.8|41883.7|41863.7|41879.8|41859.8|1
1633572700000|2021-10-07 02:11:40|||||||||1
1633572730000|2021-10-07 02:12:10|41878.4|41858.4|41874.8|41854.8|41878.4|41858.4|41874.8|41854.8|1
1633572760000|2021-10-07 02:12:40|41877.3|41857.3|41877.3|41857.3|41877.3|41857.3|41877.3|41857.3|4
1633572800000|2021-10-07 02:13:20|41875.9|41855.9|41875.9|41855.9|41875.9|41855.9|41875.9|41855.9|1
1633572840000|2021-10-07 02:14:00|41877.3|41857.3|41877.3|41857.3|41877.3|41857.3|41877.3|41857.3|1
1633572860000|2021-10-07 02:14:20|41881.2|41861.2|41882.3|41862.3|41882.3|41862.3|41881.2|41861.2|0
1633572870000|2021-10-07 02:14:30|41879.8|41859.8|41879.8|41859.8|41879.8|41859.8|41879.8|41859.8|2
1633572880000|2021-10-07 02:14:40|41880.9|41860.9|41882.3|41862.3|41883.4|41863.4|41879.8|41859.8|3
1633572890000|2021-10-07 02:14:50|41879.8|41859.8|41882.3|41862.3|41882.3|41862.3|41879.8|41859.8|2
1633572900000|2021-10-07 02:15:00|41880.9|41860.9|41888.7|41868.7|41888.7|41868.7|41880.9|41860.9|2
1633572920000|2021-10-07 02:15:20|41887.3|41867.3|41884.8|41864.8|41887.3|41867.3|41883.7|41863.7|0
1633572950000|2021-10-07 02:15:50|41881.2|41861.2|41881.2|41861.2|41881.2|41861.2|41881.2|41861.2|1
1633572960000|2021-10-07 02:16:00|41879.8|41859.8|41879.8|41859.8|41879.8|41859.8|41879.8|41859.8|1
1633572990000|2021-10-07 02:16:30|41878.4|41858.4|41877.3|41857.3|41878.7|41858.7|41877.3|41857.3|1
1633573000000|2021-10-07 02:16:40|41879.8|41859.8|41879.8|41859.8|41879.8|41859.8|41879.8|41859.8|0
1633573010000|2021-10-07 02:16:50|41881.2|41861.2|41883.7|41863.7|41883.7|41863.7|41881.2|41861.2|3
1633573020000|2021-10-07 02:17:00|41882.3|41862.3|41879.8|41859.8|41882.3|41862.3|41879.8|41859.8|3
1633573030000|2021-10-07 02:17:10|41880.8|41860.8|41879.8|41859.8|41882.3|41862.3|41879.8|41859.8|0
1633573070000|2021-10-07 02:17:50|41874.8|41854.8|41874.8|41854.8|41874.8|41854.8|41874.8|41854.8|1
1633573090000|2021-10-07 02:18:10|||||||||3
1633573100000|2021-10-07 02:18:20|41872.3|41852.3|41874.8|41854.8|41874.8|41854.8|41872.3|41852.3|0
1633573140000|2021-10-07 02:19:00|41876.2|41856.2|41877.3|41857.3|41877.3|41857.3|41876.2|41856.2|1
1633573150000|2021-10-07 02:19:10|||||||||1
1633573160000|2021-10-07 02:19:20|41875.8|41855.8|41877.3|41857.3|41877.3|41857.3|41874.8|41854.8|0
1633573170000|2021-10-07 02:19:30|41874.8|41854.8|41877.3|41857.3|41877.3|41857.3|41874.8|41854.8|0
1633573180000|2021-10-07 02:19:40|41879.8|41859.8|41874.8|41854.8|41879.8|41859.8|41874.8|41854.8|3
1633573220000|2021-10-07 02:20:20|41876.2|41856.2|41874.8|41854.8|41876.2|41856.2|41874.8|41854.8|0
1633573230000|2021-10-07 02:20:30|41877.3|41857.3|41874.8|41854.8|41877.3|41857.3|41874.8|41854.8|0
1633573240000|2021-10-07 02:20:40|41877.3|41857.3|41877.3|41857.3|41877.3|41857.3|41877.3|41857.3|0
1633573250000|2021-10-07 02:20:50|41872.3|41852.3|41872.3|41852.3|41872.3|41852.3|41872.3|41852.3|0
1633573270000|2021-10-07 02:21:10|41873.7|41853.7|41872.3|41852.3|41877.3|41857.3|41872.3|41852.3|0
1633573330000|2021-10-07 02:22:10|41869.8|41849.8|41872.3|41852.3|41872.3|41852.3|41869.8|41849.8|2
1633573340000|2021-10-07 02:22:20|||||||||1
1633573350000|2021-10-07 02:22:30|41873.3|41853.3|41879.8|41859.8|41881.2|41861.2|41873.3|41853.3|6
1633573360000|2021-10-07 02:22:40|41881.2|41861.2|41883.7|41863.7|41883.7|41863.7|41879.8|41859.8|1
1633573390000|2021-10-07 02:23:10|41885.2|41865.2|41885.2|41865.2|41885.2|41865.2|41885.2|41865.2|3
1633573400000|2021-10-07 02:23:20|||||||||1
1633573420000|2021-10-07 02:23:40|||||||||3
1633573430000|2021-10-07 02:23:50|41887.7|41867.7|41887.7|41867.7|41887.7|41867.7|41887.7|41867.7|3
1633573440000|2021-10-07 02:24:00|41888.7|41868.7|41894.8|41874.8|41894.8|41874.8|41887.7|41867.7|0
1633573450000|2021-10-07 02:24:10|41892.3|41872.3|41892.3|41872.3|41894.8|41874.8|41892.3|41872.3|3
1633573460000|2021-10-07 02:24:20|41894.8|41874.8|41892.3|41872.3|41894.8|41874.8|41892.3|41872.3|0
1633573500000|2021-10-07 02:25:00|41890.2|41870.2|41887.3|41867.3|41890.2|41870.2|41887.3|41867.3|0
1633573560000|2021-10-07 02:26:00|41885.8|41865.8|41884.8|41864.8|41887.3|41867.3|41884.8|41864.8|0
1633573570000|2021-10-07 02:26:10|41886.2|41866.2|41887.3|41867.3|41887.3|41867.3|41886.2|41866.2|0
1633573580000|2021-10-07 02:26:20|41884.8|41864.8|41884.8|41864.8|41884.8|41864.8|41884.8|41864.8|0
1633573590000|2021-10-07 02:26:30|41886.2|41866.2|41884.8|41864.8|41886.2|41866.2|41884.8|41864.8|0
1633573600000|2021-10-07 02:26:40|41886.2|41866.2|41887.3|41867.3|41887.3|41867.3|41886.2|41866.2|0
1633573680000|2021-10-07 02:28:00|41884.8|41864.8|41884.8|41864.8|41884.8|41864.8|41884.8|41864.8|0
1633573690000|2021-10-07 02:28:10|41882.3|41862.3|41882.3|41862.3|41882.3|41862.3|41882.3|41862.3|2
1633573710000|2021-10-07 02:28:30|41879.8|41859.8|41879.8|41859.8|41879.8|41859.8|41879.8|41859.8|0
1633573720000|2021-10-07 02:28:40|41878.3|41858.3|41878.3|41858.3|41878.3|41858.3|41878.3|41858.3|2
1633573740000|2021-10-07 02:29:00|41877.3|41857.3|41875.8|41855.8|41877.3|41857.3|41875.8|41855.8|1
1633573750000|2021-10-07 02:29:10|41873.3|41853.3|41870.8|41850.8|41873.3|41853.3|41870.8|41850.8|1
1633573760000|2021-10-07 02:29:20|41869.8|41849.8|41869.8|41849.8|41869.8|41849.8|41869.8|41849.8|0
1633573790000|2021-10-07 02:29:50|||||||||2
1633573800000|2021-10-07 02:30:00|41867.3|41847.3|41869.8|41849.8|41869.8|41849.8|41867.3|41847.3|2
1633573810000|2021-10-07 02:30:10|41867.3|41847.3|41867.3|41847.3|41867.3|41847.3|41867.3|41847.3|1
1633573820000|2021-10-07 02:30:20|41869.8|41849.8|41867.3|41847.3|41869.8|41849.8|41867.3|41847.3|0
1633573830000|2021-10-07 02:30:30|41868.7|41848.7|41874.8|41854.8|41874.8|41854.8|41867.3|41847.3|5
1633573840000|2021-10-07 02:30:40|41879.8|41859.8|41882.3|41862.3|41882.3|41862.3|41879.8|41859.8|6
1633573850000|2021-10-07 02:30:50|41883.7|41863.7|41882.3|41862.3|41884.8|41864.8|41882.3|41862.3|4
1633573860000|2021-10-07 02:31:00|41877.3|41857.3|41877.3|41857.3|41877.3|41857.3|41877.3|41857.3|1
1633573880000|2021-10-07 02:31:20|41876.2|41856.2|41877.3|41857.3|41877.3|41857.3|41874.8|41854.8|1
1633573890000|2021-10-07 02:31:30|||||||||4
1633573900000|2021-10-07 02:31:40|41879.8|41859.8|41882.3|41862.3|41882.3|41862.3|41879.8|41859.8|0
1633573920000|2021-10-07 02:32:00|||||||||2
1633573940000|2021-10-07 02:32:20|41880.8|41860.8|41877.3|41857.3|41880.8|41860.8|41877.3|41857.3|3
1633573950000|2021-10-07 02:32:30|41874.8|41854.8|41874.8|41854.8|41874.8|41854.8|41874.8|41854.8|1
1633573970000|2021-10-07 02:32:50|41872.3|41852.3|41872.3|41852.3|41872.3|41852.3|41872.3|41852.3|1
1633574000000|2021-10-07 02:33:20|41869.8|41849.8|41869.8|41849.8|41869.8|41849.8|41869.8|41849.8|0
1633574010000|2021-10-07 02:33:30|||||||||2
1633574050000|2021-10-07 02:34:10|||||||||2
1633574060000|2021-10-07 02:34:20|||||||||1
1633574070000|2021-10-07 02:34:30|41872.3|41852.3|41877.3|41857.3|41877.3|41857.3|41872.3|41852.3|0
1633574080000|2021-10-07 02:34:40|41878.3|41858.3|41882.3|41862.3|41882.3|41862.3|41878.3|41858.3|0
1633574090000|2021-10-07 02:34:50|41881.2|41861.2|41879.8|41859.8|41881.2|41861.2|41879.8|41859.8|1
1633574110000|2021-10-07 02:35:10|41880.8|41860.8|41882.3|41862.3|41882.3|41862.3|41880.8|41860.8|4
1633574120000|2021-10-07 02:35:20|41880.8|41860.8|41879.8|41859.8|41880.8|41860.8|41879.8|41859.8|3
1633574160000|2021-10-07 02:36:00|41878.3|41858.3|41878.3|41858.3|41878.3|41858.3|41878.3|41858.3|0
1633574170000|2021-10-07 02:36:10|41877.3|41857.3|41879.8|41859.8|41879.8|41859.8|41877.3|41857.3|0
1633574180000|2021-10-07 02:36:20|41877.3|41857.3|41877.3|41857.3|41877.3|41857.3|41877.3|41857.3|1
1633574200000|2021-10-07 02:36:40|41875.8|41855.8|41874.8|41854.8|41875.8|41855.8|41874.8|41854.8|0
1633574210000|2021-10-07 02:36:50|41873.3|41853.3|41872.3|41852.3|41873.3|41853.3|41872.3|41852.3|1
1633574250000|2021-10-07 02:37:30|41873.7|41853.7|41873.7|41853.7|41873.7|41853.7|41873.7|41853.7|3
1633574260000|2021-10-07 02:37:40|41875.1|41855.1|41878.7|41858.7|41878.7|41858.7|41875.1|41855.1|1
1633574280000|2021-10-07 02:38:00|41877.3|41857.3|41876.2|41856.2|41877.3|41857.3|41876.2|41856.2|0
1633574290000|2021-10-07 02:38:10|41877.6|41857.6|41878.7|41858.7|41878.7|41858.7|41877.6|41857.6|0
1633574320000|2021-10-07 02:38:40|41876.2|41856.2|41876.2|41856.2|41876.2|41856.2|41876.2|41856.2|0
1633574340000|2021-10-07 02:39:00|41878.7|41858.7|41878.7|41858.7|41878.7|41858.7|41878.7|41858.7|1
1633574350000|2021-10-07 02:39:10|41876.2|41856.2|41876.2|41856.2|41876.2|41856.2|41876.2|41856.2|0
1633574360000|2021-10-07 02:39:20|41877.3|41857.3|41882.3|41862.3|41882.3|41862.3|41877.3|41857.3|1
1633574370000|2021-10-07 02:39:30|41881.2|41861.2|41878.3|41858.3|41881.2|41861.2|41878.3|41858.3|7
1633574390000|2021-10-07 02:39:50|41877.3|41857.3|41877.3|41857.3|41877.3|41857.3|41877.3|41857.3|1
1633574410000|2021-10-07 02:40:10|41874.8|41854.8|41877.3|41857.3|41877.3|41857.3|41874.8|41854.8|1
1633574420000|2021-10-07 02:40:20|41878.7|41858.7|41879.8|41859.8|41879.8|41859.8|41878.7|41858.7|0
1633574430000|2021-10-07 02:40:30|||||||||1
1633574440000|2021-10-07 02:40:40|41877.3|41857.3|41877.3|41857.3|41877.3|41857.3|41877.3|41857.3|2
1633574470000|2021-10-07 02:41:10|||||||||1
1633574490000|2021-10-07 02:41:30|41875.1|41855.1|41872.3|41852.3|41875.1|41855.1|41872.3|41852.3|0
1633574500000|2021-10-07 02:41:40|||||||||2
1633574520000|2021-10-07 02:42:00|41869.8|41849.8|41869.8|41849.8|41869.8|41849.8|41869.8|41849.8|5
1633574550000|2021-10-07 02:42:30|41867.3|41847.3|41869.8|41849.8|41869.8|41849.8|41867.3|41847.3|10
1633574560000|2021-10-07 02:42:40|41870.8|41850.8|41870.8|41850.8|41870.8|41850.8|41870.8|41850.8|1
1633574590000|2021-10-07 02:43:10|41869.4|41849.4|41868.3|41848.3|41869.4|41849.4|41868.3|41848.3|0
1633574600000|2021-10-07 02:43:20|41869.8|41849.8|41870.8|41850.8|41870.8|41850.8|41869.8|41849.8|1
1633574610000|2021-10-07 02:43:30|41869.8|41849.8|41866.9|41846.9|41869.8|41849.8|41866.9|41846.9|3
1633574620000|2021-10-07 02:43:40|||||||||1
1633574630000|2021-10-07 02:43:50|41868.3|41848.3|41868.3|41848.3|41868.3|41848.3|41868.3|41848.3|2
1633574690000|2021-10-07 02:44:50|||||||||2
1633574700000|2021-10-07 02:45:00|41870.8|41850.8|41870.8|41850.8|41870.8|41850.8|41870.8|41850.8|2
1633574710000|2021-10-07 02:45:10|||||||||2
1633574720000|2021-10-07 02:45:20|41873.3|41853.3|41873.3|41853.3|41873.3|41853.3|41873.3|41853.3|2
1633574730000|2021-10-07 02:45:30|41875.8|41855.8|41875.8|41855.8|41875.8|41855.8|41875.8|41855.8|0
1633574750000|2021-10-07 02:45:50|41877.3|41857.3|41878.3|41858.3|41878.3|41858.3|41877.3|41857.3|5
1633574760000|2021-10-07 02:46:00|41875.8|41855.8|41878.3|41858.3|41878.3|41858.3|41875.8|41855.8|0
1633574770000|2021-10-07 02:46:10|41875.8|41855.8|41875.8|41855.8|41875.8|41855.8|41875.8|41855.8|0
1633574800000|2021-10-07 02:46:40|||||||||1
1633574810000|2021-10-07 02:46:50|41878.3|41858.3|41874.8|41854.8|41878.3|41858.3|41874.8|41854.8|4
1633574820000|2021-10-07 02:47:00|||||||||1
1633574840000|2021-10-07 02:47:20|41869.8|41849.8|41869.8|41849.8|41869.8|41849.8|41869.8|41849.8|1
1633574850000|2021-10-07 02:47:30|41868.3|41848.3|41867.3|41847.3|41868.3|41848.3|41867.3|41847.3|0
1633574870000|2021-10-07 02:47:50|41865.8|41845.8|41865.8|41845.8|41865.8|41845.8|41865.8|41845.8|2
1633574890000|2021-10-07 02:48:10|41860.8|41840.8|41860.8|41840.8|41860.8|41840.8|41860.8|41840.8|2
1633574900000|2021-10-07 02:48:20|||||||||1
1633574910000|2021-10-07 02:48:30|||||||||1
1633574920000|2021-10-07 02:48:40|41859.8|41839.8|41846.9|41826.9|41859.8|41839.8|41846.9|41826.9|4
1633574930000|2021-10-07 02:48:50|41845.8|41825.8|41845.8|41825.8|41846.9|41826.9|41845.8|41825.8|6
1633574940000|2021-10-07 02:49:00|41841.9|41821.9|41841.9|41821.9|41841.9|41821.9|41841.9|41821.9|1
1633574960000|2021-10-07 02:49:20|41843.3|41823.3|41843.3|41823.3|41843.3|41823.3|41843.3|41823.3|3
1633574970000|2021-10-07 02:49:30|41841.9|41821.9|41841.9|41821.9|41841.9|41821.9|41841.9|41821.9|0
1633574980000|2021-10-07 02:49:40|41844.4|41824.4|41838.3|41818.3|41844.4|41824.4|41838.3|41818.3|9
1633574990000|2021-10-07 02:49:50|41837.3|41817.3|41834.8|41814.8|41837.3|41817.3|41834.8|41814.8|1
1633575000000|2021-10-07 02:50:00|41833.7|41813.7|41833.7|41813.7|41833.7|41813.7|41833.7|41813.7|3
1633575010000|2021-10-07 02:50:10|41832.3|41812.3|41833.7|41813.7|41833.7|41813.7|41832.3|41812.3|0
1633575030000|2021-10-07 02:50:30|41832.2|41812.2|41833.7|41813.7|41833.7|41813.7|41832.2|41812.2|1
1633575040000|2021-10-07 02:50:40|41832.2|41812.2|41831.2|41811.2|41832.2|41812.2|41831.2|41811.2|6
1633575060000|2021-10-07 02:51:00|||||||||7
1633575070000|2021-10-07 02:51:10|41833.7|41813.7|41833.7|41813.7|41833.7|41813.7|41833.7|41813.7|3
1633575080000|2021-10-07 02:51:20|41834.7|41814.7|41833.7|41813.7|41836.2|41816.2|41833.7|41813.7|1
1633575090000|2021-10-07 02:51:30|41836.2|41816.2|41836.2|41816.2|41836.2|41816.2|41833.7|41813.7|1
1633575110000|2021-10-07 02:51:50|41833.7|41813.7|41836.2|41816.2|41836.2|41816.2|41833.7|41813.7|2
1633575120000|2021-10-07 02:52:00|41834.1|41814.1|41830.1|41810.1|41834.1|41814.1|41830.1|41810.1|4
1633575130000|2021-10-07 02:52:10|||||||||1
1633575170000|2021-10-07 02:52:50|41827.6|41807.6|41827.6|41807.6|41827.6|41807.6|41827.6|41807.6|2
1633575190000|2021-10-07 02:53:10|41828.7|41808.7|41828.7|41808.7|41828.7|41808.7|41828.7|41808.7|2
1633575240000|2021-10-07 02:54:00|||||||||4
1633575250000|2021-10-07 02:54:10|41830.1|41810.1|41830.1|41810.1|41830.1|41810.1|41830.1|41810.1|1
1633575270000|2021-10-07 02:54:30|||||||||1
1633575300000|2021-10-07 02:55:00|||||||||2
1633575310000|2021-10-07 02:55:10|41833.7|41813.7|41838.7|41818.7|41838.7|41818.7|41833.7|41813.7|4
1633575320000|2021-10-07 02:55:20|41840.8|41820.8|41851.2|41831.2|41851.2|41831.2|41840.8|41820.8|17
1633575330000|2021-10-07 02:55:30|41853.7|41833.7|41856.2|41836.2|41856.2|41836.2|41853.7|41833.7|0
1633575340000|2021-10-07 02:55:40|41861.2|41841.2|41858.7|41838.7|41861.2|41841.2|41858.7|41838.7|3
1633575360000|2021-10-07 02:56:00|41860.1|41840.1|41861.2|41841.2|41861.2|41841.2|41860.1|41840.1|0
1633575380000|2021-10-07 02:56:20|41862.6|41842.6|41863.7|41843.7|41863.7|41843.7|41862.6|41842.6|1
1633575390000|2021-10-07 02:56:30|41866.2|41846.2|41866.2|41846.2|41866.2|41846.2|41866.2|41846.2|1
1633575410000|2021-10-07 02:56:50|||||||||1
1633575420000|2021-10-07 02:57:00|||||||||5
1633575430000|2021-10-07 02:57:10|41863.7|41843.7|41863.7|41843.7|41863.7|41843.7|41863.7|41843.7|4
1633575450000|2021-10-07 02:57:30|41857.2|41837.2|41854.7|41834.7|41857.2|41837.2|41854.7|41834.7|2
1633575470000|2021-10-07 02:57:50|41853.3|41833.3|41852.2|41832.2|41853.3|41833.3|41852.2|41832.2|2
1633575480000|2021-10-07 02:58:00|41853.7|41833.7|41851.2|41831.2|41853.7|41833.7|41851.2|41831.2|5
1633575490000|2021-10-07 02:58:10|41849.7|41829.7|41853.7|41833.7|41853.7|41833.7|41848.7|41828.7|3
1633575510000|2021-10-07 02:58:30|41856.2|41836.2|41856.2|41836.2|41856.2|41836.2|41856.2|41836.2|1
1633575540000|2021-10-07 02:59:00|41861.2|41841.2|41861.2|41841.2|41861.2|41841.2|41861.2|41841.2|2
1633575590000|2021-10-07 02:59:50|41867.6|41847.6|41871.2|41851.2|41871.2|41851.2|41867.6|41847.6|1
1633575600000|2021-10-07 03:00:00|41872.6|41852.6|41882.6|41862.6|41882.6|41862.6|41872.6|41852.6|10
1633575610000|2021-10-07 03:00:10|||||||||1
1633575620000|2021-10-07 03:00:20|41885.1|41865.1|41885.1|41865.1|41885.1|41865.1|41885.1|41865.1|4
1633575630000|2021-10-07 03:00:30|41888|41868|41888.7|41868.7|41890.1|41870.1|41888|41868|1
1633575640000|2021-10-07 03:00:40|41891.2|41871.2|41888.7|41868.7|41891.2|41871.2|41888.7|41868.7|0
1633575650000|2021-10-07 03:00:50|41886.2|41866.2|41886.2|41866.2|41886.2|41866.2|41886.2|41866.2|4
1633575660000|2021-10-07 03:01:00|41884.7|41864.7|41883.7|41863.7|41884.7|41864.7|41883.7|41863.7|0
1633575670000|2021-10-07 03:01:10|41886.2|41866.2|41883.7|41863.7|41886.2|41866.2|41883.7|41863.7|1
1633575690000|2021-10-07 03:01:30|41886.2|41866.2|41886.2|41866.2|41886.2|41866.2|41886.2|41866.2|1
1633575720000|2021-10-07 03:02:00|41882.2|41862.2|41880.8|41860.8|41882.2|41862.2|41880.8|41860.8|2
1633575730000|2021-10-07 03:02:10|41876.2|41856.2|41876.2|41856.2|41876.2|41856.2|41876.2|41856.2|0
1633575750000|2021-10-07 03:02:30|41873.7|41853.7|41873.7|41853.7|41873.7|41853.7|41873.7|41853.7|1
1633575760000|2021-10-07 03:02:40|41875.1|41855.1|41876.2|41856.2|41876.2|41856.2|41875.1|41855.1|0
1633575770000|2021-10-07 03:02:50|41875.1|41855.1|41873.7|41853.7|41875.1|41855.1|41873.7|41853.7|2
1633575800000|2021-10-07 03:03:20|41871.2|41851.2|41866.2|41846.2|41871.2|41851.2|41866.2|41846.2|0
1633575810000|2021-10-07 03:03:30|||||||||3
1633575820000|2021-10-07 03:03:40|41863.7|41843.7|41863.7|41843.7|41863.7|41843.7|41863.7|41843.7|0
1633575830000|2021-10-07 03:03:50|41866.2|41846.2|41863.7|41843.7|41868.7|41848.7|41863.7|41843.7|1
1633575860000|2021-10-07 03:04:20|41866.2|41846.2|41866.2|41846.2|41866.2|41846.2|41866.2|41846.2|2
1633575880000|2021-10-07 03:04:40|41864.7|41844.7|41861.2|41841.2|41864.7|41844.7|41861.2|41841.2|0
1633575900000|2021-10-07 03:05:00|41860.1|41840.1|41853.7|41833.7|41860.1|41840.1|41853.7|41833.7|2
1633575910000|2021-10-07 03:05:10|41852.2|41832.2|41853.7|41833.7|41853.7|41833.7|41852.2|41832.2|2
1633575920000|2021-10-07 03:05:20|41856.2|41836.2|41856.2|41836.2|41856.2|41836.2|41856.2|41836.2|2
1633575930000|2021-10-07 03:05:30|41857.6|41837.6|41861.2|41841.2|41861.2|41841.2|41857.6|41837.6|0
1633575940000|2021-10-07 03:05:40|41858.7|41838.7|41858.7|41838.7|41858.7|41838.7|41858.7|41838.7|0
1633575960000|2021-10-07 03:06:00|41856.2|41836.2|41856.2|41836.2|41856.2|41836.2|41856.2|41836.2|1
1633575970000|2021-10-07 03:06:10|41853.7|41833.7|41853.7|41833.7|41854.7|41834.7|41851.2|41831.2|2
1633575980000|2021-10-07 03:06:20|41851.2|41831.2|41858.7|41838.7|41858.7|41838.7|41851.2|41831.2|1
1633576000000|2021-10-07 03:06:40|41853.7|41833.7|41856.2|41836.2|41856.2|41836.2|41853.7|41833.7|2
1633576010000|2021-10-07 03:06:50|||||||||1
1633576020000|2021-10-07 03:07:00|41851.2|41831.2|41850.1|41830.1|41851.2|41831.2|41850.1|41830.1|2
1633576030000|2021-10-07 03:07:10|41848.7|41828.7|41848.7|41828.7|41848.7|41828.7|41848.7|41828.7|1
1633576040000|2021-10-07 03:07:20|41847.2|41827.2|41841.2|41821.2|41847.2|41827.2|41838.7|41818.7|6
1633576060000|2021-10-07 03:07:40|41839.7|41819.7|41841.2|41821.2|41841.2|41821.2|41838.7|41818.7|1
1633576070000|2021-10-07 03:07:50|41839|41819|41832.6|41812.6|41839|41819|41832.6|41812.6|6
1633576080000|2021-10-07 03:08:00|41831.5|41811.5|41829|41809|41831.5|41811.5|41829|41809|3
1633576090000|2021-10-07 03:08:10|41828|41808|41822.2|41802.2|41828|41808|41822.2|41802.2|2
1633576100000|2021-10-07 03:08:20|41821.2|41801.2|41814.7|41794.7|41821.2|41801.2|41814.7|41794.7|8
1633576110000|2021-10-07 03:08:30|||||||||3
1633576130000|2021-10-07 03:08:50|41812.2|41792.2|41810.1|41790.1|41813.7|41793.7|41810.1|41790.1|3
1633576140000|2021-10-07 03:09:00|41808.7|41788.7|41808.7|41788.7|41808.7|41788.7|41808.7|41788.7|0
1633576150000|2021-10-07 03:09:10|41810.1|41790.1|41810.1|41790.1|41810.1|41790.1|41810.1|41790.1|2
1633576160000|2021-10-07 03:09:20|41811.2|41791.2|41811.2|41791.2|41811.2|41791.2|41811.2|41791.2|1
1633576170000|2021-10-07 03:09:30|41808.7|41788.7|41808.7|41788.7|41808.7|41788.7|41808.7|41788.7|0
1633576180000|2021-10-07 03:09:40|||||||||1
1633576190000|2021-10-07 03:09:50|41807.2|41787.2|41807.6|41787.6|41807.6|41787.6|41807.2|41787.2|2
1633576200000|2021-10-07 03:10:00|41808.7|41788.7|41808.7|41788.7|41808.7|41788.7|41808.7|41788.7|2
1633576210000|2021-10-07 03:10:10|41807.2|41787.2|41807.2|41787.2|41807.2|41787.2|41807.2|41787.2|1
1633576220000|2021-10-07 03:10:20|41804.7|41784.7|41803.7|41783.7|41804.7|41784.7|41803.7|41783.7|0
1633576230000|2021-10-07 03:10:30|41808.7|41788.7|41806.2|41786.2|41808.7|41788.7|41806.2|41786.2|1
1633576260000|2021-10-07 03:11:00|41804.7|41784.7|41803.7|41783.7|41804.7|41784.7|41803.7|41783.7|0
1633576270000|2021-10-07 03:11:10|||||||||2
1633576280000|2021-10-07 03:11:20|41802.6|41782.6|41803.7|41783.7|41803.7|41783.7|41802.6|41782.6|2
1633576290000|2021-10-07 03:11:30|41802.6|41782.6|41796.2|41776.2|41802.6|41782.6|41796.2|41776.2|1
1633576300000|2021-10-07 03:11:40|41794.7|41774.7|41792.2|41772.2|41794.7|41774.7|41792.2|41772.2|3
1633576310000|2021-10-07 03:11:50|41793.7|41773.7|41787.6|41767.6|41793.7|41773.7|41787.6|41767.6|4
1633576320000|2021-10-07 03:12:00|||||||||1
1633576330000|2021-10-07 03:12:10|41785.1|41765.1|41783.7|41763.7|41785.1|41765.1|41783.7|41763.7|3
1633576340000|2021-10-07 03:12:20|41778.7|41758.7|41778.7|41758.7|41778.7|41758.7|41778.7|41758.7|8
1633576350000|2021-10-07 03:12:30|41777.2|41757.2|41777.2|41757.2|41777.2|41757.2|41777.2|41757.2|3
1633576370000|2021-10-07 03:12:50|41778.7|41758.7|41781.2|41761.2|41781.2|41761.2|41778.7|41758.7|3
1633576380000|2021-10-07 03:13:00|||||||||5
1633576390000|2021-10-07 03:13:10|41782.6|41762.6|41783.7|41763.7|41783.7|41763.7|41782.6|41762.6|5
1633576410000|2021-10-07 03:13:30|41781.2|41761.2|41782.6|41762.6|41782.6|41762.6|41781.2|41761.2|4
1633576430000|2021-10-07 03:13:50|41784|41764|41804|41784|41804|41784|41784|41764|11
1633576440000|2021-10-07 03:14:00|41806.2|41786.2|41810.1|41790.1|41810.1|41790.1|41806.2|41786.2|6
1633576450000|2021-10-07 03:14:10|41811.2|41791.2|41812.6|41792.6|41812.6|41792.6|41811.2|41791.2|3
1633576460000|2021-10-07 03:14:20|41810.1|41790.1|41816.2|41796.2|41816.2|41796.2|41810.1|41790.1|8
1633576470000|2021-10-07 03:14:30|41814.7|41794.7|41808.7|41788.7|41814.7|41794.7|41808.7|41788.7|2
1633576480000|2021-10-07 03:14:40|41805.8|41785.8|41801.2|41781.2|41805.8|41785.8|41801.2|41781.2|9
1633576490000|2021-10-07 03:14:50|41800.1|41780.1|41800.1|41780.1|41800.1|41780.1|41798.7|41778.7|1
1633576500000|2021-10-07 03:15:00|41798.7|41778.7|41800.1|41780.1|41800.1|41780.1|41798.7|41778.7|1
1633576510000|2021-10-07 03:15:10|41801.2|41781.2|41807.6|41787.6|41807.6|41787.6|41801.2|41781.2|6
1633576520000|2021-10-07 03:15:20|41808.7|41788.7|41810.1|41790.1|41810.1|41790.1|41808.7|41788.7|0
1633576530000|2021-10-07 03:15:30|41808.7|41788.7|41808.7|41788.7|41808.7|41788.7|41808.7|41788.7|0
1633576540000|2021-10-07 03:15:40|41806.2|41786.2|41806.2|41786.2|41806.2|41786.2|41806.2|41786.2|0
1633576550000|2021-10-07 03:15:50|41803.7|41783.7|41800.8|41780.8|41803.7|41783.7|41800.8|41780.8|1
1633576590000|2021-10-07 03:16:30|41802.2|41782.2|41802.2|41782.2|41802.2|41782.2|41802.2|41782.2|1
1633576610000|2021-10-07 03:16:50|41800.8|41780.8|41798.7|41778.7|41800.8|41780.8|41798.7|41778.7|6
1633576630000|2021-10-07 03:17:10|||||||||1
1633576660000|2021-10-07 03:17:40|41801.2|41781.2|41803.7|41783.7|41803.7|41783.7|41801.2|41781.2|1
1633576670000|2021-10-07 03:17:50|41800.1|41780.1|41800.1|41780.1|41800.1|41780.1|41800.1|41780.1|2
1633576690000|2021-10-07 03:18:10|41803|41783|41800.1|41780.1|41803|41783|41800.1|41780.1|0
1633576710000|2021-10-07 03:18:30|||||||||2
1633576720000|2021-10-07 03:18:40|41798.7|41778.7|41790.8|41770.8|41798.7|41778.7|41790.8|41770.8|4
1633576740000|2021-10-07 03:19:00|41785.8|41765.8|41784.3|41764.3|41785.8|41765.8|41784.3|41764.3|1
1633576750000|2021-10-07 03:19:10|41779.7|41759.7|41779.7|41759.7|41779.7|41759.7|41779.7|41759.7|6
1633576760000|2021-10-07 03:19:20|||||||||1
1633576770000|2021-10-07 03:19:30|41778.7|41758.7|41777.2|41757.2|41778.7|41758.7|41777.2|41757.2|0
1633576780000|2021-10-07 03:19:40|41778.7|41758.7|41773.7|41753.7|41778.7|41758.7|41772.6|41752.6|5
1633576790000|2021-10-07 03:19:50|41772.6|41752.6|41772.6|41752.6|41772.6|41752.6|41772.6|41752.6|0
1633576810000|2021-10-07 03:20:10|41768.7|41748.7|41767.2|41747.2|41768.7|41748.7|41767.2|41747.2|4
1633576820000|2021-10-07 03:20:20|41765.8|41745.8|41767.2|41747.2|41767.2|41747.2|41765.8|41745.8|6
1633576830000|2021-10-07 03:20:30|||||||||2
1633576840000|2021-10-07 03:20:40|41768.7|41748.7|41770.8|41750.8|41770.8|41750.8|41768.7|41748.7|12
1633576860000|2021-10-07 03:21:00|41772.2|41752.2|41772.2|41752.2|41772.2|41752.2|41772.2|41752.2|1
1633576870000|2021-10-07 03:21:10|41770.8|41750.8|41768.7|41748.7|41770.8|41750.8|41768.7|41748.7|10
1633576880000|2021-10-07 03:21:20|41767.2|41747.2|41762.2|41742.2|41767.2|41747.2|41760.8|41740.8|8
1633576890000|2021-10-07 03:21:30|41763.3|41743.3|41762.2|41742.2|41763.3|41743.3|41762.2|41742.2|0
1633576900000|2021-10-07 03:21:40|41763.7|41743.7|41761.2|41741.2|41764.7|41744.7|41761.2|41741.2|7
1633576910000|2021-10-07 03:21:50|41762.2|41742.2|41758.3|41738.3|41762.2|41742.2|41758.3|41738.3|5
1633576920000|2021-10-07 03:22:00|41757.2|41737.2|41754.7|41734.7|41757.2|41737.2|41754.7|41734.7|11
1633576930000|2021-10-07 03:22:10|41754.3|41734.3|41753.3|41733.3|41754.3|41734.3|41753.3|41733.3|2
1633576950000|2021-10-07 03:22:30|||||||||3
1633576960000|2021-10-07 03:22:40|||||||||2
1633576970000|2021-10-07 03:22:50|41752.2|41732.2|41752.2|41732.2|41752.2|41732.2|41752.2|41732.2|4
1633576980000|2021-10-07 03:23:00|41749.7|41729.7|41752.2|41732.2|41752.2|41732.2|41749.7|41729.7|3
1633576990000|2021-10-07 03:23:10|||||||||2
1633577000000|2021-10-07 03:23:20|41749.7|41729.7|41750.8|41730.8|41750.8|41730.8|41745.8|41725.8|26
1633577010000|2021-10-07 03:23:30|41752.2|41732.2|41752.2|41732.2|41752.2|41732.2|41752.2|41732.2|0
1633577020000|2021-10-07 03:23:40|41756.1|41736.1|41756.1|41736.1|41756.1|41736.1|41756.1|41736.1|2
1633577030000|2021-10-07 03:23:50|41757.6|41737.6|41758.6|41738.6|41760.1|41740.1|41757.6|41737.6|5
1633577080000|2021-10-07 03:24:40|41762.6|41742.6|41762.6|41742.6|41763.6|41743.6|41762.6|41742.6|9
1633577090000|2021-10-07 03:24:50|||||||||2
1633577100000|2021-10-07 03:25:00|||||||||2
1633577110000|2021-10-07 03:25:10|41766.1|41746.1|41760.1|41740.1|41766.1|41746.1|41760.1|41740.1|24
1633577130000|2021-10-07 03:25:30|41761.1|41741.1|41762.6|41742.6|41762.6|41742.6|41760.1|41740.1|0
1633577160000|2021-10-07 03:26:00|41763.6|41743.6|41767.6|41747.6|41767.6|41747.6|41763.6|41743.6|13
1633577170000|2021-10-07 03:26:10|41768.6|41748.6|41768.6|41748.6|41768.6|41748.6|41768.6|41748.6|2
1633577180000|2021-10-07 03:26:20|41769.7|41749.7|41773.6|41753.6|41773.6|41753.6|41769.7|41749.7|2
1633577190000|2021-10-07 03:26:30|41775.1|41755.1|41777.2|41757.2|41778.6|41758.6|41775.1|41755.1|8
1633577200000|2021-10-07 03:26:40|41776.1|41756.1|41776.1|41756.1|41776.1|41756.1|41776.1|41756.1|1
1633577220000|2021-10-07 03:27:00|41771.5|41751.5|41770.1|41750.1|41771.5|41751.5|41770.1|41750.1|0
1633577230000|2021-10-07 03:27:10|41762.2|41742.2|41761.1|41741.1|41762.2|41742.2|41761.1|41741.1|6
1633577250000|2021-10-07 03:27:30|41763.6|41743.6|41763.6|41743.6|41763.6|41743.6|41763.6|41743.6|3
1633577260000|2021-10-07 03:27:40|41762.2|41742.2|41765.1|41745.1|41765.1|41745.1|41760.1|41740.1|0
1633577280000|2021-10-07 03:28:00|41763.6|41743.6|41761.1|41741.1|41763.6|41743.6|41761.1|41741.1|0
1633577310000|2021-10-07 03:28:30|41758.6|41738.6|41758.6|41738.6|41758.6|41738.6|41758.6|41738.6|0
1633577330000|2021-10-07 03:28:50|41756.1|41736.1|41758.6|41738.6|41758.6|41738.6|41756.1|41736.1|1
1633577340000|2021-10-07 03:29:00|41756.1|41736.1|41758.6|41738.6|41758.6|41738.6|41756.1|41736.1|1
1633577360000|2021-10-07 03:29:20|41757.6|41737.6|41757.6|41737.6|41757.6|41737.6|41757.6|41737.6|4
1633577370000|2021-10-07 03:29:30|||||||||3
1633577380000|2021-10-07 03:29:40|41756.1|41736.1|41753.6|41733.6|41756.1|41736.1|41751.1|41731.1|0
1633577390000|2021-10-07 03:29:50|41751.1|41731.1|41753.6|41733.6|41753.6|41733.6|41751.1|41731.1|1
1633577400000|2021-10-07 03:30:00|41751.1|41731.1|41756.1|41736.1|41756.1|41736.1|41751.1|41731.1|0
1633577410000|2021-10-07 03:30:10|41753.6|41733.6|41750.1|41730.1|41753.6|41733.6|41750.1|41730.1|0
1633577420000|2021-10-07 03:30:20|41747.2|41727.2|41746.1|41726.1|41747.2|41727.2|41744.7|41724.7|4
1633577430000|2021-10-07 03:30:30|41745.1|41725.1|41742.2|41722.2|41745.1|41725.1|41742.2|41722.2|2
1633577450000|2021-10-07 03:30:50|41743.3|41723.3|41746.1|41726.1|41746.1|41726.1|41743.3|41723.3|5
1633577460000|2021-10-07 03:31:00|||||||||2
1633577470000|2021-10-07 03:31:10|41747.2|41727.2|41746.1|41726.1|41751.1|41731.1|41745.1|41725.1|1
1633577480000|2021-10-07 03:31:20|||||||||2
1633577510000|2021-10-07 03:31:50|41748.6|41728.6|41745.1|41725.1|41748.6|41728.6|41745.1|41725.1|4
1633577530000|2021-10-07 03:32:10|||||||||2
1633577540000|2021-10-07 03:32:20|41746.1|41726.1|41745.1|41725.1|41746.1|41726.1|41745.1|41725.1|4
1633577570000|2021-10-07 03:32:50|41748.6|41728.6|41747.2|41727.2|41748.6|41728.6|41746.1|41726.1|0
1633577580000|2021-10-07 03:33:00|41746.1|41726.1|41743.6|41723.6|41748.6|41728.6|41743.6|41723.6|3
1633577610000|2021-10-07 03:33:30|41741.1|41721.1|41741.1|41721.1|41741.1|41721.1|41741.1|41721.1|5
1633577620000|2021-10-07 03:33:40|41740.1|41720.1|41740.1|41720.1|41740.1|41720.1|41740.1|41720.1|1
1633577630000|2021-10-07 03:33:50|41741.1|41721.1|41736.1|41716.1|41741.1|41721.1|41736.1|41716.1|2
1633577640000|2021-10-07 03:34:00|41735.1|41715.1|41723.6|41703.6|41735.1|41715.1|41723.6|41703.6|6
1633577650000|2021-10-07 03:34:10|41722.2|41702.2|41729|41709|41729|41709|41722.2|41702.2|2
1633577660000|2021-10-07 03:34:20|||||||||4
1633577670000|2021-10-07 03:34:30|41725.1|41705.1|41725.1|41705.1|41725.1|41705.1|41725.1|41705.1|0
1633577680000|2021-10-07 03:34:40|41724|41704|41726.1|41706.1|41726.1|41706.1|41724|41704|2
1633577690000|2021-10-07 03:34:50|41728.6|41708.6|41728.6|41708.6|41728.6|41708.6|41728.6|41708.6|1
1633577700000|2021-10-07 03:35:00|41730.1|41710.1|41730.1|41710.1|41730.1|41710.1|41730.1|41710.1|0
1633577710000|2021-10-07 03:35:10|41728.6|41708.6|41730.1|41710.1|41730.1|41710.1|41728.6|41708.6|0
1633577740000|2021-10-07 03:35:40|41727.6|41707.6|41727.6|41707.6|41727.6|41707.6|41727.6|41707.6|0
1633577760000|2021-10-07 03:36:00|41726.1|41706.1|41722.2|41702.2|41726.1|41706.1|41721.8|41701.8|1
1633577770000|2021-10-07 03:36:10|41720.8|41700.8|41712.6|41692.6|41720.8|41700.8|41712.6|41692.6|8
1633577780000|2021-10-07 03:36:20|41711.1|41691.1|41711.1|41691.1|41713.6|41693.6|41711.1|41691.1|1
1633577790000|2021-10-07 03:36:30|41712.6|41692.6|41713.6|41693.6|41713.6|41693.6|41712.6|41692.6|5
1633577810000|2021-10-07 03:36:50|41715.1|41695.1|41712.6|41692.6|41715.1|41695.1|41712.6|41692.6|0
1633577820000|2021-10-07 03:37:00|41711.1|41691.1|41711.1|41691.1|41711.1|41691.1|41711.1|41691.1|2
1633577840000|2021-10-07 03:37:20|41713.6|41693.6|41711.1|41691.1|41713.6|41693.6|41711.1|41691.1|1
1633577860000|2021-10-07 03:37:40|41712.6|41692.6|41714.7|41694.7|41714.7|41694.7|41712.6|41692.6|2
1633577870000|2021-10-07 03:37:50|41736.1|41716.1|41735.1|41715.1|41736.1|41716.1|41735.1|41715.1|9
1633577880000|2021-10-07 03:38:00|41738.6|41718.6|41738.6|41718.6|41738.6|41718.6|41738.6|41718.6|1
1633577890000|2021-10-07 03:38:10|41743.6|41723.6|41743.6|41723.6|41743.6|41723.6|41743.6|41723.6|4
1633577900000|2021-10-07 03:38:20|41745.1|41725.1|41741.1|41721.1|41745.1|41725.1|41741.1|41721.1|1
1633577910000|2021-10-07 03:38:30|41742.2|41722.2|41747.2|41727.2|41747.2|41727.2|41742.2|41722.2|9
1633577930000|2021-10-07 03:38:50|41751.1|41731.1|41751.1|41731.1|41751.1|41731.1|41751.1|41731.1|0
1633577940000|2021-10-07 03:39:00|41754|41734|41754|41734|41754|41734|41754|41734|0
1633577950000|2021-10-07 03:39:10|41757.9|41737.9|41759|41739|41759|41739|41755.1|41735.1|0
1633577960000|2021-10-07 03:39:20|41755.1|41735.1|41759|41739|41759|41739|41755.1|41735.1|0
1633577970000|2021-10-07 03:39:30|41757.6|41737.6|41757.9|41737.9|41759|41739|41757.6|41737.6|1
1633577980000|2021-10-07 03:39:40|41759|41739|41762.6|41742.6|41762.6|41742.6|41759|41739|4
1633577990000|2021-10-07 03:39:50|41765.1|41745.1|41765.1|41745.1|41765.1|41745.1|41765.1|41745.1|0
1633578000000|2021-10-07 03:40:00|41763.6|41743.6|41766.1|41746.1|41766.1|41746.1|41763.6|41743.6|1
1633578020000|2021-10-07 03:40:20|41761.1|41741.1|41761.1|41741.1|41761.1|41741.1|41761.1|41741.1|1
1633578030000|2021-10-07 03:40:30|||||||||1
1633578040000|2021-10-07 03:40:40|41759.7|41739.7|41759.7|41739.7|41759.7|41739.7|41759.7|41739.7|1
1633578050000|2021-10-07 03:40:50|41758.6|41738.6|41753.6|41733.6|41758.6|41738.6|41753.6|41733.6|4
1633578070000|2021-10-07 03:41:10|41755.1|41735.1|41753.6|41733.6|41756.1|41736.1|41753.6|41733.6|0
1633578090000|2021-10-07 03:41:30|41756.1|41736.1|41756.1|41736.1|41756.1|41736.1|41756.1|41736.1|0
1633578120000|2021-10-07 03:42:00|41754.7|41734.7|41753.6|41733.6|41754.7|41734.7|41753.6|41733.6|1
1633578140000|2021-10-07 03:42:20|||||||||2
1633578190000|2021-10-07 03:43:10|41756.1|41736.1|41753.6|41733.6|41756.1|41736.1|41753.6|41733.6|0
1633578200000|2021-10-07 03:43:20|||||||||1
1633578230000|2021-10-07 03:43:50|||||||||1
1633578240000|2021-10-07 03:44:00|41752.2|41732.2|41751.1|41731.1|41752.2|41732.2|41751.1|41731.1|0
1633578250000|2021-10-07 03:44:10|41752.6|41732.6|41753.6|41733.6|41753.6|41733.6|41752.6|41732.6|0
1633578260000|2021-10-07 03:44:20|41754.7|41734.7|41757.6|41737.6|41757.6|41737.6|41754.7|41734.7|2
1633578270000|2021-10-07 03:44:30|41758.6|41738.6|41753.6|41733.6|41758.6|41738.6|41753.6|41733.6|1
1633578300000|2021-10-07 03:45:00|||||||||1
1633578360000|2021-10-07 03:46:00|41756.1|41736.1|41756.1|41736.1|41756.1|41736.1|41756.1|41736.1|1
1633578380000|2021-10-07 03:46:20|||||||||1
1633578400000|2021-10-07 03:46:40|41757.6|41737.6|41757.6|41737.6|41758.6|41738.6|41756.1|41736.1|0
1633578410000|2021-10-07 03:46:50|41758.6|41738.6|41758.6|41738.6|41758.6|41738.6|41758.6|41738.6|1
1633578420000|2021-10-07 03:47:00|41760.1|41740.1|41760.1|41740.1|41760.1|41740.1|41760.1|41740.1|3
1633578430000|2021-10-07 03:47:10|41756.1|41736.1|41756.1|41736.1|41756.1|41736.1|41756.1|41736.1|0
1633578440000|2021-10-07 03:47:20|41754.7|41734.7|41752.2|41732.2|41754.7|41734.7|41752.2|41732.2|1
1633578470000|2021-10-07 03:47:50|41751.1|41731.1|41751.1|41731.1|41751.1|41731.1|41751.1|41731.1|0
1633578480000|2021-10-07 03:48:00|41750.1|41730.1|41750.1|41730.1|41750.1|41730.1|41750.1|41730.1|1
1633578490000|2021-10-07 03:48:10|41754|41734|41756.1|41736.1|41757.6|41737.6|41754|41734|4
1633578500000|2021-10-07 03:48:20|41758.6|41738.6|41758.6|41738.6|41758.6|41738.6|41758.6|41738.6|0
1633578520000|2021-10-07 03:48:40|41760.1|41740.1|41760.1|41740.1|41760.1|41740.1|41760.1|41740.1|1
1633578530000|2021-10-07 03:48:50|41761.1|41741.1|41761.1|41741.1|41761.1|41741.1|41761.1|41741.1|2
1633578540000|2021-10-07 03:49:00|41763.6|41743.6|41767.6|41747.6|41767.6|41747.6|41763.6|41743.6|3
1633578550000|2021-10-07 03:49:10|41771.1|41751.1|41771.1|41751.1|41771.1|41751.1|41771.1|41751.1|2
1633578560000|2021-10-07 03:49:20|41776.1|41756.1|41776.1|41756.1|41776.1|41756.1|41776.1|41756.1|1
1633578570000|2021-10-07 03:49:30|41773.6|41753.6|41776.1|41756.1|41776.1|41756.1|41773.6|41753.6|2
1633578620000|2021-10-07 03:50:20|41773.6|41753.6|41773.6|41753.6|41773.6|41753.6|41773.6|41753.6|0
1633578630000|2021-10-07 03:50:30|||||||||2
1633578640000|2021-10-07 03:50:40|41772.6|41752.6|41771.1|41751.1|41772.6|41752.6|41771.1|41751.1|0
1633578650000|2021-10-07 03:50:50|41763.6|41743.6|41758.6|41738.6|41766.1|41746.1|41758.6|41738.6|5
1633578660000|2021-10-07 03:51:00|41757.6|41737.6|41753.6|41733.6|41757.6|41737.6|41753.6|41733.6|1
1633578670000|2021-10-07 03:51:10|||||||||5
1633578680000|2021-10-07 03:51:20|41756.1|41736.1|41756.1|41736.1|41756.1|41736.1|41756.1|41736.1|0
1633578700000|2021-10-07 03:51:40|41763.6|41743.6|41766.1|41746.1|41767.6|41747.6|41763.6|41743.6|0
1633578720000|2021-10-07 03:52:00|41768.2|41748.2|41766.1|41746.1|41771.1|41751.1|41766.1|41746.1|1
1633578730000|2021-10-07 03:52:10|||||||||1
1633578790000|2021-10-07 03:53:10|41763.6|41743.6|41763.6|41743.6|41766.1|41746.1|41763.6|41743.6|0
1633578800000|2021-10-07 03:53:20|41762.6|41742.6|41757.2|41737.2|41762.6|41742.6|41757.2|41737.2|1
1633578810000|2021-10-07 03:53:30|41756.1|41736.1|41756.1|41736.1|41756.1|41736.1|41756.1|41736.1|0
1633578830000|2021-10-07 03:53:50|41754.7|41734.7|41753.6|41733.6|41754.7|41734.7|41753.6|41733.6|0
1633578840000|2021-10-07 03:54:00|41755|41735|41755|41735|41755|41735|41755|41735|2
1633578870000|2021-10-07 03:54:30|41753.6|41733.6|41753.6|41733.6|41753.6|41733.6|41753.6|41733.6|0
1633578890000|2021-10-07 03:54:50|||||||||2
1633578910000|2021-10-07 03:55:10|41756.5|41736.5|41756.5|41736.5|41756.5|41736.5|41756.5|41736.5|1
1633578920000|2021-10-07 03:55:20|41758.6|41738.6|41761.1|41741.1|41761.1|41741.1|41758.6|41738.6|0
1633578950000|2021-10-07 03:55:50|41762.2|41742.2|41763.6|41743.6|41763.6|41743.6|41762.2|41742.2|2
1633578980000|2021-10-07 03:56:20|41765|41745|41765|41745|41765|41745|41765|41745|1
1633579000000|2021-10-07 03:56:40|41768.6|41748.6|41768.6|41748.6|41768.6|41748.6|41768.6|41748.6|0
1633579010000|2021-10-07 03:56:50|||||||||1
1633579020000|2021-10-07 03:57:00|41773.6|41753.6|41773.6|41753.6|41773.6|41753.6|41773.6|41753.6|4
1633579040000|2021-10-07 03:57:20|||||||||3
1633579050000|2021-10-07 03:57:30|41776.1|41756.1|41776.1|41756.1|41776.1|41756.1|41776.1|41756.1|1
1633579070000|2021-10-07 03:57:50|41774.7|41754.7|41778.6|41758.6|41778.6|41758.6|41774.7|41754.7|4
1633579080000|2021-10-07 03:58:00|41780|41760|41785|41765|41785|41765|41780|41760|5
1633579090000|2021-10-07 03:58:10|41783.6|41763.6|41781.1|41761.1|41783.6|41763.6|41781.1|41761.1|6
1633579170000|2021-10-07 03:59:30|41783.6|41763.6|41783.6|41763.6|41785|41765|41783.6|41763.6|0
1633579180000|2021-10-07 03:59:40|41785|41765|41788.6|41768.6|41788.6|41768.6|41785|41765|5
1633579200000|2021-10-07 04:00:00|||||||||1
1633579210000|2021-10-07 04:00:10|41792.5|41772.5|41792.5|41772.5|41792.5|41772.5|41792.5|41772.5|3
1633579220000|2021-10-07 04:00:20|41794|41774|41796.1|41776.1|41796.1|41776.1|41794|41774|2
1633579230000|2021-10-07 04:00:30|41800|41780|41793.2|41773.2|41800|41780|41793.2|41773.2|4
1633579240000|2021-10-07 04:00:40|41791.1|41771.1|41793.6|41773.6|41793.6|41773.6|41791.1|41771.1|0
1633579250000|2021-10-07 04:00:50|41792.5|41772.5|41791.1|41771.1|41792.5|41772.5|41791.1|41771.1|1
1633579260000|2021-10-07 04:01:00|41792.2|41772.2|41791.1|41771.1|41792.2|41772.2|41791.1|41771.1|0
1633579270000|2021-10-07 04:01:10|41796.1|41776.1|41797.2|41777.2|41797.2|41777.2|41796.1|41776.1|2
1633579280000|2021-10-07 04:01:20|41800|41780|41800|41780|41800|41780|41800|41780|0
1633579290000|2021-10-07 04:01:30|41801.1|41781.1|41799.7|41779.7|41801.1|41781.1|41799.7|41779.7|2
1633579310000|2021-10-07 04:01:50|||||||||1
1633579320000|2021-10-07 04:02:00|41796.1|41776.1|41796.1|41776.1|41796.1|41776.1|41796.1|41776.1|0
1633579330000|2021-10-07 04:02:10|41795|41775|41793.6|41773.6|41795|41775|41793.6|41773.6|0
1633579350000|2021-10-07 04:02:30|41791.1|41771.1|41791.1|41771.1|41791.1|41771.1|41791.1|41771.1|2
1633579360000|2021-10-07 04:02:40|41789.7|41769.7|41787.2|41767.2|41789.7|41769.7|41787.2|41767.2|2
1633579370000|2021-10-07 04:02:50|41785.7|41765.7|41787.2|41767.2|41787.2|41767.2|41785.7|41765.7|1
1633579390000|2021-10-07 04:03:10|41786.1|41766.1|41786.1|41766.1|41786.1|41766.1|41786.1|41766.1|1
1633579400000|2021-10-07 04:03:20|41785|41765|41785|41765|41786.1|41766.1|41785|41765|0
1633579410000|2021-10-07 04:03:30|41786.1|41766.1|41773.6|41753.6|41786.1|41766.1|41773.6|41753.6|5
1633579440000|2021-10-07 04:04:00|41775|41755|41775|41755|41775|41755|41775|41755|1
1633579450000|2021-10-07 04:04:10|41773.6|41753.6|41773.6|41753.6|41773.6|41753.6|41773.6|41753.6|1
1633579460000|2021-10-07 04:04:20|41775|41755|41775|41755|41775|41755|41775|41755|4
1633579470000|2021-10-07 04:04:30|41777.5|41757.5|41781.1|41761.1|41781.1|41761.1|41777.5|41757.5|3
1633579480000|2021-10-07 04:04:40|||||||||3
1633579490000|2021-10-07 04:04:50|41780|41760|41776.1|41756.1|41780|41760|41776.1|41756.1|3
1633579500000|2021-10-07 04:05:00|41773.2|41753.2|41772.2|41752.2|41773.2|41753.2|41772.2|41752.2|1
1633579510000|2021-10-07 04:05:10|41770.7|41750.7|41768.2|41748.2|41770.7|41750.7|41768.2|41748.2|0
1633579530000|2021-10-07 04:05:30|41769.7|41749.7|41768.2|41748.2|41770.7|41750.7|41768.2|41748.2|0
1633579550000|2021-10-07 04:05:50|41771.1|41751.1|41767.5|41747.5|41771.1|41751.1|41766.1|41746.1|1
1633579560000|2021-10-07 04:06:00|41766.1|41746.1|41766.1|41746.1|41766.1|41746.1|41766.1|41746.1|0
1633579590000|2021-10-07 04:06:30|||||||||2
1633579610000|2021-10-07 04:06:50|41768.6|41748.6|41768.6|41748.6|41768.6|41748.6|41766.1|41746.1|0
1633579620000|2021-10-07 04:07:00|41766.1|41746.1|41766.1|41746.1|41766.1|41746.1|41766.1|41746.1|3
1633579630000|2021-10-07 04:07:10|41763.6|41743.6|41763.6|41743.6|41763.6|41743.6|41763.6|41743.6|0
1633579660000|2021-10-07 04:07:40|41762.2|41742.2|41762.2|41742.2|41762.2|41742.2|41762.2|41742.2|0
1633579690000|2021-10-07 04:08:10|41763.6|41743.6|41763.6|41743.6|41763.6|41743.6|41763.6|41743.6|4
1633579710000|2021-10-07 04:08:30|41766.1|41746.1|41766.1|41746.1|41766.1|41746.1|41766.1|41746.1|1
1633579740000|2021-10-07 04:09:00|41768.6|41748.6|41771.1|41751.1|41771.1|41751.1|41768.6|41748.6|4
1633579750000|2021-10-07 04:09:10|41772.5|41752.5|41771.1|41751.1|41773.6|41753.6|41771.1|41751.1|2
1633579760000|2021-10-07 04:09:20|41768.6|41748.6|41768.6|41748.6|41768.6|41748.6|41768.6|41748.6|2
1633579770000|2021-10-07 04:09:30|41767.2|41747.2|41768.6|41748.6|41768.6|41748.6|41767.2|41747.2|1
1633579780000|2021-10-07 04:09:40|41767.2|41747.2|41766.1|41746.1|41770|41750|41766.1|41746.1|4
1633579800000|2021-10-07 04:10:00|41765|41745|41765|41745|41765|41745|41765|41745|0
1633579810000|2021-10-07 04:10:10|41766.1|41746.1|41766.1|41746.1|41766.1|41746.1|41766.1|41746.1|1
1633579820000|2021-10-07 04:10:20|41763.6|41743.6|41763.6|41743.6|41763.6|41743.6|41763.6|41743.6|1
1633579830000|2021-10-07 04:10:30|41762.2|41742.2|41761.1|41741.1|41762.2|41742.2|41759.7|41739.7|0
1633579840000|2021-10-07 04:10:40|41760|41740|41759.7|41739.7|41761.1|41741.1|41759.7|41739.7|2
1633579850000|2021-10-07 04:10:50|41757.2|41737.2|41756.1|41736.1|41757.2|41737.2|41756.1|41736.1|0
1633579860000|2021-10-07 04:11:00|41754.7|41734.7|41751.1|41731.1|41754.7|41734.7|41751.1|41731.1|1
1633579870000|2021-10-07 04:11:10|41752.2|41732.2|41751.1|41731.1|41753.6|41733.6|41751.1|41731.1|1
1633579880000|2021-10-07 04:11:20|41752.5|41732.5|41753.6|41733.6|41753.6|41733.6|41752.5|41732.5|0
1633579890000|2021-10-07 04:11:30|41751.1|41731.1|41751.1|41731.1|41751.1|41731.1|41751.1|41731.1|2
1633579930000|2021-10-07 04:12:10|41752.5|41732.5|41751.1|41731.1|41753.6|41733.6|41751.1|41731.1|0
1633579970000|2021-10-07 04:12:50|||||||||1
1633579990000|2021-10-07 04:13:10|||||||||1
1633580000000|2021-10-07 04:13:20|||||||||1
1633580030000|2021-10-07 04:13:50|||||||||1
1633580040000|2021-10-07 04:14:00|41753.6|41733.6|41753.6|41733.6|41753.6|41733.6|41753.6|41733.6|1
1633580060000|2021-10-07 04:14:20|41754.7|41734.7|41756.1|41736.1|41756.1|41736.1|41754.7|41734.7|3
1633580110000|2021-10-07 04:15:10|||||||||3
1633580130000|2021-10-07 04:15:30|41754.7|41734.7|41753.6|41733.6|41754.7|41734.7|41753.6|41733.6|2
1633580140000|2021-10-07 04:15:40|||||||||1
1633580210000|2021-10-07 04:16:50|41752.5|41732.5|41753.6|41733.6|41753.6|41733.6|41752.5|41732.5|3
1633580230000|2021-10-07 04:17:10|41748.6|41728.6|41751.1|41731.1|41751.1|41731.1|41748.6|41728.6|3
1633580250000|2021-10-07 04:17:30|||||||||1
1633580260000|2021-10-07 04:17:40|41749.7|41729.7|41746.1|41726.1|41749.7|41729.7|41746.1|41726.1|0
1633580280000|2021-10-07 04:18:00|41743.2|41723.2|41742.2|41722.2|41743.2|41723.2|41742.2|41722.2|6
1633580300000|2021-10-07 04:18:20|41746.1|41726.1|41746.1|41726.1|41746.1|41726.1|41746.1|41726.1|2
1633580310000|2021-10-07 04:18:30|41742.2|41722.2|41742.2|41722.2|41742.2|41722.2|41742.2|41722.2|2
1633580340000|2021-10-07 04:19:00|||||||||1
1633580350000|2021-10-07 04:19:10|41744.7|41724.7|41746.1|41726.1|41746.1|41726.1|41744.7|41724.7|1
1633580380000|2021-10-07 04:19:40|41745|41725|41747.5|41727.5|41748.6|41728.6|41745|41725|0
1633580390000|2021-10-07 04:19:50|41748.6|41728.6|41751.1|41731.1|41751.1|41731.1|41748.6|41728.6|3
1633580400000|2021-10-07 04:20:00|41752.5|41732.5|41757.1|41737.1|41758.6|41738.6|41752.5|41732.5|3
1633580410000|2021-10-07 04:20:10|41755|41735|41753.6|41733.6|41755|41735|41753.6|41733.6|0
1633580440000|2021-10-07 04:20:40|41752.5|41732.5|41750|41730|41752.5|41732.5|41750|41730|0
1633580460000|2021-10-07 04:21:00|||||||||2
1633580470000|2021-10-07 04:21:10|41748.6|41728.6|41747.5|41727.5|41748.6|41728.6|41747.5|41727.5|0
1633580500000|2021-10-07 04:21:40|41745|41725|41745|41725|41745|41725|41745|41725|1
1633580520000|2021-10-07 04:22:00|||||||||2
1633580540000|2021-10-07 04:22:20|41742.1|41722.1|41742.1|41722.1|41742.1|41722.1|41742.1|41722.1|1
1633580550000|2021-10-07 04:22:30|41741.1|41721.1|41737.5|41717.5|41741.1|41721.1|41737.5|41717.5|0
1633580590000|2021-10-07 04:23:10|||||||||2
1633580600000|2021-10-07 04:23:20|||||||||1
1633580620000|2021-10-07 04:23:40|41738.6|41718.6|41738.6|41718.6|41738.6|41718.6|41738.6|41718.6|3
1633580630000|2021-10-07 04:23:50|41740|41720|41740|41720|41740|41720|41740|41720|1
1633580640000|2021-10-07 04:24:00|||||||||1
1633580650000|2021-10-07 04:24:10|41741.4|41721.4|41742.5|41722.5|41742.5|41722.5|41741.4|41721.4|0
1633580720000|2021-10-07 04:25:20|41746.4|41726.4|41747.1|41727.1|41747.5|41727.5|41746.4|41726.4|4
1633580760000|2021-10-07 04:26:00|41748.6|41728.6|41750|41730|41750|41730|41748.6|41728.6|1
1633580770000|2021-10-07 04:26:10|41746.1|41726.1|41751.1|41731.1|41751.1|41731.1|41746.1|41726.1|0
1633580790000|2021-10-07 04:26:30|41748.6|41728.6|41748.6|41728.6|41748.6|41728.6|41748.6|41728.6|0
1633580800000|2021-10-07 04:26:40|||||||||2
1633580830000|2021-10-07 04:27:10|41747.5|41727.5|41745|41725|41747.5|41727.5|41745|41725|1
1633580840000|2021-10-07 04:27:20|41748.6|41728.6|41748.6|41728.6|41748.6|41728.6|41748.6|41728.6|1
1633580850000|2021-10-07 04:27:30|41751.1|41731.1|41751.1|41731.1|41751.1|41731.1|41751.1|41731.1|3
1633580910000|2021-10-07 04:28:30|41750|41730|41751.1|41731.1|41751.1|41731.1|41750|41730|1
1633580920000|2021-10-07 04:28:40|||||||||1
1633580930000|2021-10-07 04:28:50|||||||||3
1633580940000|2021-10-07 04:29:00|41745.7|41725.7|41745.7|41725.7|41745.7|41725.7|41745.7|41725.7|3
1633580950000|2021-10-07 04:29:10|41744.3|41724.3|41740.7|41720.7|41744.3|41724.3|41740.7|41720.7|0
1633581000000|2021-10-07 04:30:00|41737.1|41717.1|41730|41710|41737.1|41717.1|41730|41710|9
1633581030000|2021-10-07 04:30:30|41731.4|41711.4|41731.4|41711.4|41731.4|41711.4|41731.4|41711.4|4
1633581040000|2021-10-07 04:30:40|||||||||1
1633581050000|2021-10-07 04:30:50|41732.5|41712.5|41733.6|41713.6|41733.6|41713.6|41732.5|41712.5|0
1633581070000|2021-10-07 04:31:10|41731.1|41711.1|41733.9|41713.9|41733.9|41713.9|41731.1|41711.1|1
1633581080000|2021-10-07 04:31:20|41735|41715|41735|41715|41735|41715|41735|41715|0
1633581090000|2021-10-07 04:31:30|41736.1|41716.1|41734.6|41714.6|41736.1|41716.1|41734.6|41714.6|1
1633581110000|2021-10-07 04:31:50|||||||||1
1633581160000|2021-10-07 04:32:40|||||||||1
1633581210000|2021-10-07 04:33:30|||||||||2
1633581230000|2021-10-07 04:33:50|||||||||1
1633581240000|2021-10-07 04:34:00|41737.5|41717.5|41738.6|41718.6|41738.6|41718.6|41737.5|41717.5|3
1633581250000|2021-10-07 04:34:10|41739.6|41719.6|41739.6|41719.6|41739.6|41719.6|41739.6|41719.6|1
1633581270000|2021-10-07 04:34:30|41738.6|41718.6|41735.7|41715.7|41738.6|41718.6|41735.7|41715.7|3
1633581290000|2021-10-07 04:34:50|41734.6|41714.6|41733.2|41713.2|41734.6|41714.6|41733.2|41713.2|6
1633581300000|2021-10-07 04:35:00|41731.8|41711.8|41731.8|41711.8|41733.2|41713.2|41731.8|41711.8|0
1633581310000|2021-10-07 04:35:10|41733.2|41713.2|41732.5|41712.5|41735.7|41715.7|41732.5|41712.5|5
1633581320000|2021-10-07 04:35:20|41731.1|41711.1|41731.1|41711.1|41731.1|41711.1|41729.6|41709.6|0
1633581340000|2021-10-07 04:35:40|41728.6|41708.6|41727.1|41707.1|41728.6|41708.6|41727.1|41707.1|0
1633581360000|2021-10-07 04:36:00|||||||||2
1633581410000|2021-10-07 04:36:50|41723.2|41703.2|41721.8|41701.8|41723.2|41703.2|41721.8|41701.8|4
1633581420000|2021-10-07 04:37:00|41720.7|41700.7|41718.2|41698.2|41720.7|41700.7|41718.2|41698.2|7
1633581430000|2021-10-07 04:37:10|41719.3|41699.3|41717.1|41697.1|41719.3|41699.3|41714.6|41694.6|2
1633581440000|2021-10-07 04:37:20|41718.6|41698.6|41719.6|41699.6|41719.6|41699.6|41718.6|41698.6|0
1633581450000|2021-10-07 04:37:30|41721.1|41701.1|41721.1|41701.1|41723.6|41703.6|41718.6|41698.6|3
1633581470000|2021-10-07 04:37:50|||||||||1
1633581480000|2021-10-07 04:38:00|41719.6|41699.6|41718.6|41698.6|41719.6|41699.6|41718.6|41698.6|1
1633581500000|2021-10-07 04:38:20|41717.1|41697.1|41716.1|41696.1|41717.1|41697.1|41716.1|41696.1|3
1633581510000|2021-10-07 04:38:30|41714.6|41694.6|41716.1|41696.1|41716.1|41696.1|41714.6|41694.6|1
1633581540000|2021-10-07 04:39:00|41714.6|41694.6|41721.1|41701.1|41721.1|41701.1|41714.6|41694.6|6
1633581560000|2021-10-07 04:39:20|41719.6|41699.6|41719.6|41699.6|41719.6|41699.6|41719.6|41699.6|0
1633581570000|2021-10-07 04:39:30|||||||||1
1633581650000|2021-10-07 04:40:50|||||||||1
1633581660000|2021-10-07 04:41:00|41717.1|41697.1|41717.1|41697.1|41717.1|41697.1|41717.1|41697.1|3
1633581700000|2021-10-07 04:41:40|41715.7|41695.7|41714.6|41694.6|41715.7|41695.7|41714.6|41694.6|0
1633581730000|2021-10-07 04:42:10|41717.1|41697.1|41717.1|41697.1|41717.1|41697.1|41717.1|41697.1|2
1633581740000|2021-10-07 04:42:20|41719.6|41699.6|41719.6|41699.6|41719.6|41699.6|41719.6|41699.6|0
1633581750000|2021-10-07 04:42:30|||||||||2
1633581760000|2021-10-07 04:42:40|41721.1|41701.1|41720.7|41700.7|41722.1|41702.1|41719.6|41699.6|0
1633581780000|2021-10-07 04:43:00|41719.6|41699.6|41719.6|41699.6|41719.6|41699.6|41719.6|41699.6|1
1633581830000|2021-10-07 04:43:50|||||||||1
1633581840000|2021-10-07 04:44:00|||||||||2
1633581850000|2021-10-07 04:44:10|41716.1|41696.1|41713.6|41693.6|41716.1|41696.1|41713.6|41693.6|2
1633581870000|2021-10-07 04:44:30|41716.1|41696.1|41717.1|41697.1|41717.1|41697.1|41716.1|41696.1|0
1633581880000|2021-10-07 04:44:40|41713.6|41693.6|41714.6|41694.6|41714.6|41694.6|41712.1|41692.1|0
1633581900000|2021-10-07 04:45:00|41717.1|41697.1|41712.1|41692.1|41717.1|41697.1|41712.1|41692.1|5
1633581930000|2021-10-07 04:45:30|41711.1|41691.1|41709.6|41689.6|41711.1|41691.1|41709.6|41689.6|1
1633581960000|2021-10-07 04:46:00|||||||||1
1633581970000|2021-10-07 04:46:10|41711.1|41691.1|41712.1|41692.1|41712.1|41692.1|41709.6|41689.6|1
1633581980000|2021-10-07 04:46:20|41710.7|41690.7|41709.6|41689.6|41712.1|41692.1|41709.6|41689.6|0
1633581990000|2021-10-07 04:46:30|41710.7|41690.7|41712.1|41692.1|41712.1|41692.1|41710.7|41690.7|1
1633582010000|2021-10-07 04:46:50|41711.1|41691.1|41709.6|41689.6|41711.1|41691.1|41709.6|41689.6|0
1633582020000|2021-10-07 04:47:00|41712.1|41692.1|41709.6|41689.6|41712.1|41692.1|41709.6|41689.6|0
1633582030000|2021-10-07 04:47:10|41708.6|41688.6|41709.6|41689.6|41709.6|41689.6|41708.6|41688.6|0
1633582040000|2021-10-07 04:47:20|41708.6|41688.6|41709.6|41689.6|41709.6|41689.6|41708.6|41688.6|0
1633582050000|2021-10-07 04:47:30|41711.1|41691.1|41713.6|41693.6|41713.6|41693.6|41711.1|41691.1|1
1633582060000|2021-10-07 04:47:40|41712.1|41692.1|41709.6|41689.6|41712.1|41692.1|41708.2|41688.2|1
1633582070000|2021-10-07 04:47:50|41708.2|41688.2|41708.2|41688.2|41708.2|41688.2|41708.2|41688.2|0
1633582080000|2021-10-07 04:48:00|41705.7|41685.7|41699.6|41679.6|41705.7|41685.7|41698.2|41678.2|5
1633582090000|2021-10-07 04:48:10|41702.1|41682.1|41702.1|41682.1|41702.1|41682.1|41702.1|41682.1|1
1633582100000|2021-10-07 04:48:20|41700.7|41680.7|41699.6|41679.6|41700.7|41680.7|41699.6|41679.6|1
1633582120000|2021-10-07 04:48:40|41697.1|41677.1|41697.1|41677.1|41697.1|41677.1|41697.1|41677.1|2
1633582140000|2021-10-07 04:49:00|41693.2|41673.2|41694.6|41674.6|41694.6|41674.6|41693.2|41673.2|19
1633582160000|2021-10-07 04:49:20|41695.7|41675.7|41697.1|41677.1|41697.1|41677.1|41695.7|41675.7|5
1633582180000|2021-10-07 04:49:40|||||||||2
1633582210000|2021-10-07 04:50:10|41699.6|41679.6|41699.6|41679.6|41699.6|41679.6|41699.6|41679.6|0
1633582220000|2021-10-07 04:50:20|41702.1|41682.1|41702.1|41682.1|41702.1|41682.1|41702.1|41682.1|2
1633582230000|2021-10-07 04:50:30|41704.6|41684.6|41704.6|41684.6|41704.6|41684.6|41704.6|41684.6|2
1633582240000|2021-10-07 04:50:40|||||||||4
1633582250000|2021-10-07 04:50:50|41708.2|41688.2|41707.1|41687.1|41708.2|41688.2|41707.1|41687.1|5
1633582260000|2021-10-07 04:51:00|41704.6|41684.6|41704.6|41684.6|41704.6|41684.6|41704.6|41684.6|1
1633582320000|2021-10-07 04:52:00|41709.6|41689.6|41709.6|41689.6|41709.6|41689.6|41709.6|41689.6|3
1633582330000|2021-10-07 04:52:10|||||||||5
1633582350000|2021-10-07 04:52:30|41708.5|41688.5|41708.5|41688.5|41708.5|41688.5|41708.5|41688.5|1
1633582380000|2021-10-07 04:53:00|41706|41686|41704.6|41684.6|41706|41686|41704.6|41684.6|2
1633582410000|2021-10-07 04:53:30|||||||||1
1633582440000|2021-10-07 04:54:00|||||||||1
1633582450000|2021-10-07 04:54:10|||||||||1
1633582470000|2021-10-07 04:54:30|41702.1|41682.1|41702.1|41682.1|41702.1|41682.1|41702.1|41682.1|2
1633582480000|2021-10-07 04:54:40|41703.5|41683.5|41702.1|41682.1|41703.5|41683.5|41702.1|41682.1|0
1633582510000|2021-10-07 04:55:10|41700.7|41680.7|41704.6|41684.6|41704.6|41684.6|41700.7|41680.7|1
1633582520000|2021-10-07 04:55:20|41708.5|41688.5|41710|41690|41710|41690|41708.5|41688.5|3
1633582530000|2021-10-07 04:55:30|41712.5|41692.5|41711|41691|41712.5|41692.5|41708.5|41688.5|0
1633582540000|2021-10-07 04:55:40|41708.5|41688.5|41708.5|41688.5|41708.5|41688.5|41708.5|41688.5|0
1633582560000|2021-10-07 04:56:00|41710|41690|41711|41691|41712.5|41692.5|41710|41690|1
1633582570000|2021-10-07 04:56:10|41711.4|41691.4|41711|41691|41712.5|41692.5|41710|41690|0
1633582580000|2021-10-07 04:56:20|41712.5|41692.5|41712.5|41692.5|41712.5|41692.5|41712.5|41692.5|0
1633582600000|2021-10-07 04:56:40|||||||||1
1633582620000|2021-10-07 04:57:00|41713.5|41693.5|41713.5|41693.5|41715|41695|41713.5|41693.5|1
1633582650000|2021-10-07 04:57:30|||||||||1
1633582680000|2021-10-07 04:58:00|41712.5|41692.5|41711|41691|41712.5|41692.5|41711|41691|2
1633582690000|2021-10-07 04:58:10|41709.6|41689.6|41709.6|41689.6|41709.6|41689.6|41709.6|41689.6|0
1633582740000|2021-10-07 04:59:00|41708.2|41688.2|41707.1|41687.1|41708.2|41688.2|41707.1|41687.1|2
1633582760000|2021-10-07 04:59:20|||||||||1
1633582770000|2021-10-07 04:59:30|41703.5|41683.5|41703.5|41683.5|41703.5|41683.5|41703.5|41683.5|0
1633582780000|2021-10-07 04:59:40|||||||||1
1633582790000|2021-10-07 04:59:50|||||||||1
1633582800000|2021-10-07 05:00:00|41702.1|41682.1|41675|41655|41702.1|41682.1|41670|41650|11
1633582810000|2021-10-07 05:00:10|41676.4|41656.4|41675|41655|41677.5|41657.5|41675|41655|0
1633582820000|2021-10-07 05:00:20|41672.1|41652.1|41672.1|41652.1|41672.1|41652.1|41672.1|41652.1|1
1633582830000|2021-10-07 05:00:30|41671|41651|41673.5|41653.5|41673.5|41653.5|41671|41651|8
1633582840000|2021-10-07 05:00:40|41676.4|41656.4|41676.4|41656.4|41676.4|41656.4|41676.4|41656.4|2
1633582850000|2021-10-07 05:00:50|41680.7|41660.7|41686|41666|41686|41666|41680.7|41660.7|2
1633582860000|2021-10-07 05:01:00|41688.5|41668.5|41688.5|41668.5|41688.5|41668.5|41687.1|41667.1|3
1633582870000|2021-10-07 05:01:10|41687.1|41667.1|41688.5|41668.5|41689.6|41669.6|41687.1|41667.1|0
1633582880000|2021-10-07 05:01:20|41693.5|41673.5|41693.5|41673.5|41693.5|41673.5|41693.5|41673.5|0
1633582930000|2021-10-07 05:02:10|41694.6|41674.6|41696|41676|41696|41676|41694.6|41674.6|1
1633582950000|2021-10-07 05:02:30|41691|41671|41691|41671|41693.5|41673.5|41691|41671|2
1633582960000|2021-10-07 05:02:40|41693.5|41673.5|41693.5|41673.5|41693.5|41673.5|41693.5|41673.5|0
1633582970000|2021-10-07 05:02:50|||||||||1
1633583000000|2021-10-07 05:03:20|41694.6|41674.6|41703.2|41683.2|41708.5|41688.5|41694.6|41674.6|5
1633583010000|2021-10-07 05:03:30|41704.6|41684.6|41702.1|41682.1|41704.6|41684.6|41702.1|41682.1|0
1633583030000|2021-10-07 05:03:50|41701|41681|41695|41675|41701|41681|41695|41675|1
1633583040000|2021-10-07 05:04:00|41690|41670|41696|41676|41696|41676|41690|41670|0
1633583070000|2021-10-07 05:04:30|41701.4|41681.4|41706|41686|41706|41686|41701.4|41681.4|2
1633583090000|2021-10-07 05:04:50|41707.5|41687.5|41708.5|41688.5|41708.5|41688.5|41707.5|41687.5|0
1633583130000|2021-10-07 05:05:30|41711|41691|41711|41691|41713.5|41693.5|41711|41691|1
1633583140000|2021-10-07 05:05:40|41708.5|41688.5|41708.5|41688.5|41708.5|41688.5|41708.5|41688.5|0
1633583150000|2021-10-07 05:05:50|41706|41686|41708.5|41688.5|41708.5|41688.5|41705|41685|3
1633583160000|2021-10-07 05:06:00|41711|41691|41711|41691|41711|41691|41711|41691|0
1633583170000|2021-10-07 05:06:10|41708.5|41688.5|41708.5|41688.5|41708.5|41688.5|41706|41686|3
1633583180000|2021-10-07 05:06:20|41710|41690|41710|41690|41710|41690|41710|41690|3
1633583220000|2021-10-07 05:07:00|41708.5|41688.5|41706|41686|41708.5|41688.5|41706|41686|0
1633583230000|2021-10-07 05:07:10|41704.6|41684.6|41693.5|41673.5|41704.6|41684.6|41693.5|41673.5|3
1633583250000|2021-10-07 05:07:30|41695|41675|41696|41676|41696|41676|41695|41675|1
1633583270000|2021-10-07 05:07:50|41693.9|41673.9|41691|41671|41693.9|41673.9|41691|41671|0
1633583280000|2021-10-07 05:08:00|41690|41670|41690|41670|41690|41670|41690|41670|0
1633583290000|2021-10-07 05:08:10|41695|41675|41698.2|41678.2|41698.2|41678.2|41695|41675|5
1633583300000|2021-10-07 05:08:20|41698.5|41678.5|41701|41681|41701|41681|41698.5|41678.5|3
1633583320000|2021-10-07 05:08:40|41702.5|41682.5|41701|41681|41702.5|41682.5|41701|41681|1
1633583330000|2021-10-07 05:08:50|41703.5|41683.5|41701|41681|41703.5|41683.5|41701|41681|0
1633583350000|2021-10-07 05:09:10|41702.5|41682.5|41703.5|41683.5|41703.5|41683.5|41702.5|41682.5|0
1633583360000|2021-10-07 05:09:20|41702.1|41682.1|41701|41681|41702.1|41682.1|41701|41681|0
1633583370000|2021-10-07 05:09:30|41703.5|41683.5|41701|41681|41703.5|41683.5|41701|41681|1
1633583400000|2021-10-07 05:10:00|41696|41676|41696|41676|41696|41676|41694.6|41674.6|1
1633583410000|2021-10-07 05:10:10|41693.5|41673.5|41691|41671|41693.5|41673.5|41691|41671|0
1633583420000|2021-10-07 05:10:20|41693.5|41673.5|41691|41671|41693.5|41673.5|41691|41671|0
1633583430000|2021-10-07 05:10:30|41687.1|41667.1|41688.5|41668.5|41688.5|41668.5|41687.1|41667.1|1
1633583440000|2021-10-07 05:10:40|41681|41661|41681|41661|41681|41661|41681|41661|2
1633583450000|2021-10-07 05:10:50|41683.5|41663.5|41682.5|41662.5|41683.5|41663.5|41679.6|41659.6|3
1633583460000|2021-10-07 05:11:00|41685|41665|41686.4|41666.4|41686.4|41666.4|41685|41665|1
1633583470000|2021-10-07 05:11:10|41685|41665|41685|41665|41685|41665|41685|41665|0
1633583480000|2021-10-07 05:11:20|41682.5|41662.5|41682.5|41662.5|41682.5|41662.5|41682.5|41662.5|0
1633583490000|2021-10-07 05:11:30|41685|41665|41685|41665|41685|41665|41683.5|41663.5|0
1633583510000|2021-10-07 05:11:50|41686|41666|41693.5|41673.5|41693.5|41673.5|41686|41666|2
1633583520000|2021-10-07 05:12:00|41697.5|41677.5|41697.5|41677.5|41697.5|41677.5|41697.5|41677.5|2
1633583530000|2021-10-07 05:12:10|41695|41675|41695|41675|41695|41675|41695|41675|0
1633583550000|2021-10-07 05:12:30|41697.1|41677.1|41708.5|41688.5|41708.5|41688.5|41697.1|41677.1|3
1633583560000|2021-10-07 05:12:40|41706|41686|41706|41686|41706|41686|41706|41686|0
1633583570000|2021-10-07 05:12:50|41707.1|41687.1|41710|41690|41711.4|41691.4|41707.1|41687.1|2
1633583590000|2021-10-07 05:13:10|41708.5|41688.5|41707.5|41687.5|41708.5|41688.5|41707.5|41687.5|0
1633583600000|2021-10-07 05:13:20|41706|41686|41706|41686|41706|41686|41702.5|41682.5|1
1633583630000|2021-10-07 05:13:50|41707.5|41687.5|41707.1|41687.1|41708.5|41688.5|41706|41686|0
1633583640000|2021-10-07 05:14:00|41706|41686|41703.5|41683.5|41706|41686|41703.5|41683.5|0
1633583660000|2021-10-07 05:14:20|41696|41676|41695|41675|41696|41676|41693.5|41673.5|2
1633583670000|2021-10-07 05:14:30|41696|41676|41692.1|41672.1|41696|41676|41692.1|41672.1|3
1633583690000|2021-10-07 05:14:50|41693.5|41673.5|41697.1|41677.1|41697.1|41677.1|41693.5|41673.5|0
1633583700000|2021-10-07 05:15:00|41695.7|41675.7|41692.1|41672.1|41695.7|41675.7|41692.1|41672.1|1
1633583740000|2021-10-07 05:15:40|41693.5|41673.5|41697.1|41677.1|41697.1|41677.1|41693.5|41673.5|0
1633583750000|2021-10-07 05:15:50|41695.7|41675.7|41692.1|41672.1|41695.7|41675.7|41692.1|41672.1|0
1633583760000|2021-10-07 05:16:00|41694.6|41674.6|41694.6|41674.6|41694.6|41674.6|41694.6|41674.6|1
1633583780000|2021-10-07 05:16:20|41696|41676|41696|41676|41696|41676|41696|41676|1
1633583790000|2021-10-07 05:16:30|41697.1|41677.1|41702.1|41682.1|41702.1|41682.1|41697.1|41677.1|0
1633583800000|2021-10-07 05:16:40|41703.2|41683.2|41705.7|41685.7|41705.7|41685.7|41703.2|41683.2|0
1633583810000|2021-10-07 05:16:50|41706|41686|41707.1|41687.1|41707.1|41687.1|41706|41686|0
1633583820000|2021-10-07 05:17:00|41704.6|41684.6|41704.6|41684.6|41704.6|41684.6|41704.6|41684.6|1
1633583830000|2021-10-07 05:17:10|41705.7|41685.7|41705.7|41685.7|41705.7|41685.7|41705.7|41685.7|1
1633583860000|2021-10-07 05:17:40|41707.1|41687.1|41705.7|41685.7|41708.2|41688.2|41705.7|41685.7|1
1633583870000|2021-10-07 05:17:50|||||||||5
1633583880000|2021-10-07 05:18:00|41703.2|41683.2|41703.2|41683.2|41703.2|41683.2|41703.2|41683.2|0
1633583890000|2021-10-07 05:18:10|41702.1|41682.1|41699.6|41679.6|41702.1|41682.1|41699.6|41679.6|2
1633583940000|2021-10-07 05:19:00|41696.7|41676.7|41696|41676|41696.7|41676.7|41694.6|41674.6|3
1633583950000|2021-10-07 05:19:10|41697.1|41677.1|41697.1|41677.1|41697.1|41677.1|41697.1|41677.1|0
1633583960000|2021-10-07 05:19:20|41695.7|41675.7|41694.6|41674.6|41697.1|41677.1|41694.6|41674.6|1
1633583970000|2021-10-07 05:19:30|41697.1|41677.1|41697.1|41677.1|41698.5|41678.5|41697.1|41677.1|2
1633583980000|2021-10-07 05:19:40|41698.5|41678.5|41704.6|41684.6|41704.6|41684.6|41698.5|41678.5|2
1633584000000|2021-10-07 05:20:00|41703.5|41683.5|41707.1|41687.1|41707.1|41687.1|41702.1|41682.1|0
1633584030000|2021-10-07 05:20:30|41708.5|41688.5|41707.1|41687.1|41709.6|41689.6|41707.1|41687.1|1
1633584050000|2021-10-07 05:20:50|41704.6|41684.6|41702.1|41682.1|41704.6|41684.6|41702.1|41682.1|0
1633584080000|2021-10-07 05:21:20|41699.6|41679.6|41698.1|41678.1|41699.6|41679.6|41698.1|41678.1|1
1633584090000|2021-10-07 05:21:30|41697.1|41677.1|41697.1|41677.1|41697.1|41677.1|41697.1|41677.1|0
1633584100000|2021-10-07 05:21:40|41698.1|41678.1|41697.1|41677.1|41699.6|41679.6|41697.1|41677.1|0
1633584120000|2021-10-07 05:22:00|41696|41676|41696|41676|41696|41676|41696|41676|0
1633584140000|2021-10-07 05:22:20|||||||||1
1633584170000|2021-10-07 05:22:50|41694.6|41674.6|41694.6|41674.6|41694.6|41674.6|41694.6|41674.6|2
1633584180000|2021-10-07 05:23:00|41692.1|41672.1|41692.1|41672.1|41692.1|41672.1|41692.1|41672.1|3
1633584230000|2021-10-07 05:23:50|41689.6|41669.6|41689.6|41669.6|41689.6|41669.6|41689.6|41669.6|5
1633584240000|2021-10-07 05:24:00|41688.1|41668.1|41687.1|41667.1|41688.1|41668.1|41687.1|41667.1|5
1633584290000|2021-10-07 05:24:50|||||||||1
1633584300000|2021-10-07 05:25:00|41685.6|41665.6|41687.1|41667.1|41687.1|41667.1|41684.6|41664.6|2
1633584320000|2021-10-07 05:25:20|41684.6|41664.6|41682.1|41662.1|41684.6|41664.6|41682.1|41662.1|1
1633584330000|2021-10-07 05:25:30|41680.6|41660.6|41675.6|41655.6|41680.6|41660.6|41675.6|41655.6|1
1633584340000|2021-10-07 05:25:40|41674.6|41654.6|41654.6|41634.6|41674.6|41654.6|41653.1|41633.1|9
1633584350000|2021-10-07 05:25:50|41657.1|41637.1|41657.1|41637.1|41657.1|41637.1|41655.6|41635.6|1
1633584360000|2021-10-07 05:26:00|||||||||2
1633584370000|2021-10-07 05:26:10|41653.1|41633.1|41653.1|41633.1|41653.1|41633.1|41650.6|41630.6|8
1633584380000|2021-10-07 05:26:20|41652.1|41632.1|41652.1|41632.1|41652.1|41632.1|41649.6|41629.6|5
1633584390000|2021-10-07 05:26:30|41651|41631|41651|41631|41651|41631|41651|41631|4
1633584400000|2021-10-07 05:26:40|41652.1|41632.1|41654.6|41634.6|41654.6|41634.6|41652.1|41632.1|5
1633584410000|2021-10-07 05:26:50|41656|41636|41658.5|41638.5|41658.5|41638.5|41656|41636|3
1633584420000|2021-10-07 05:27:00|41659.6|41639.6|41662.1|41642.1|41662.1|41642.1|41659.6|41639.6|0
1633584430000|2021-10-07 05:27:10|41665.6|41645.6|41665.6|41645.6|41665.6|41645.6|41665.6|41645.6|4
1633584440000|2021-10-07 05:27:20|41666.7|41646.7|41666.7|41646.7|41666.7|41646.7|41666.7|41646.7|0
1633584450000|2021-10-07 05:27:30|41668.1|41648.1|41669.6|41649.6|41669.6|41649.6|41668.1|41648.1|3
1633584460000|2021-10-07 05:27:40|||||||||1
1633584470000|2021-10-07 05:27:50|41670.6|41650.6|41674.6|41654.6|41674.6|41654.6|41670.6|41650.6|2
1633584490000|2021-10-07 05:28:10|41676|41656|41683.5|41663.5|41683.5|41663.5|41676|41656|4
1633584500000|2021-10-07 05:28:20|41684.6|41664.6|41684.6|41664.6|41684.6|41664.6|41684.6|41664.6|0
1633584520000|2021-10-07 05:28:40|41683.1|41663.1|41682.1|41662.1|41683.1|41663.1|41682.1|41662.1|3
1633584530000|2021-10-07 05:28:50|41680.6|41660.6|41677.1|41657.1|41680.6|41660.6|41677.1|41657.1|2
1633584540000|2021-10-07 05:29:00|41675.6|41655.6|41672.1|41652.1|41675.6|41655.6|41672.1|41652.1|2
1633584550000|2021-10-07 05:29:10|||||||||4
1633584560000|2021-10-07 05:29:20|41674.6|41654.6|41674.6|41654.6|41674.6|41654.6|41674.6|41654.6|4
1633584580000|2021-10-07 05:29:40|41676|41656|41679.6|41659.6|41679.6|41659.6|41676|41656|1
1633584590000|2021-10-07 05:29:50|41687.1|41667.1|41687.1|41667.1|41687.1|41667.1|41687.1|41667.1|1
1633584620000|2021-10-07 05:30:20|41681.7|41661.7|41677.1|41657.1|41681.7|41661.7|41677.1|41657.1|2
1633584630000|2021-10-07 05:30:30|||||||||1
1633584640000|2021-10-07 05:30:40|41674.6|41654.6|41672.1|41652.1|41674.6|41654.6|41672.1|41652.1|4
1633584650000|2021-10-07 05:30:50|41670.6|41650.6|41674.6|41654.6|41674.6|41654.6|41670.6|41650.6|2
1633584680000|2021-10-07 05:31:20|41669.6|41649.6|41669.6|41649.6|41669.6|41649.6|41669.6|41649.6|3
1633584690000|2021-10-07 05:31:30|41672.1|41652.1|41669.6|41649.6|41672.1|41652.1|41669.6|41649.6|0
1633584700000|2021-10-07 05:31:40|41672.1|41652.1|41674.6|41654.6|41674.6|41654.6|41672.1|41652.1|2
1633584710000|2021-10-07 05:31:50|41676|41656|41676|41656|41676|41656|41676|41656|2
1633584720000|2021-10-07 05:32:00|41677.1|41657.1|41673.1|41653.1|41677.1|41657.1|41673.1|41653.1|5
1633584730000|2021-10-07 05:32:10|41672.1|41652.1|41670.6|41650.6|41672.1|41652.1|41670.6|41650.6|1
1633584750000|2021-10-07 05:32:30|41668.1|41648.1|41657.1|41637.1|41670.6|41650.6|41657.1|41637.1|11
1633584760000|2021-10-07 05:32:40|41655.6|41635.6|41647.1|41627.1|41655.6|41635.6|41647.1|41627.1|4
1633584770000|2021-10-07 05:32:50|41649.6|41629.6|41649.6|41629.6|41649.6|41629.6|41649.6|41629.6|2
1633584790000|2021-10-07 05:33:10|||||||||1
1633584800000|2021-10-07 05:33:20|41650.6|41630.6|41657.1|41637.1|41657.1|41637.1|41650.6|41630.6|2
1633584830000|2021-10-07 05:33:50|41658.1|41638.1|41657.1|41637.1|41659.6|41639.6|41657.1|41637.1|2
1633584840000|2021-10-07 05:34:00|||||||||2
1633584850000|2021-10-07 05:34:10|41659.6|41639.6|41659.6|41639.6|41659.6|41639.6|41659.6|41639.6|1
1633584860000|2021-10-07 05:34:20|41658.5|41638.5|41657.1|41637.1|41658.5|41638.5|41657.1|41637.1|0
1633584870000|2021-10-07 05:34:30|41659.2|41639.2|41659.2|41639.2|41662.1|41642.1|41659.2|41639.2|19
1633584880000|2021-10-07 05:34:40|41658.1|41638.1|41658.1|41638.1|41658.1|41638.1|41658.1|41638.1|1
1633584900000|2021-10-07 05:35:00|41659.6|41639.6|41659.6|41639.6|41659.6|41639.6|41659.6|41639.6|0
1633584910000|2021-10-07 05:35:10|||||||||4
1633584920000|2021-10-07 05:35:20|||||||||1
1633584930000|2021-10-07 05:35:30|41669.9|41649.9|41669.9|41649.9|41669.9|41649.9|41668.5|41648.5|3
1633584940000|2021-10-07 05:35:40|41672.1|41652.1|41672.1|41652.1|41672.1|41652.1|41672.1|41652.1|0
1633584950000|2021-10-07 05:35:50|41677.1|41657.1|41679.6|41659.6|41679.6|41659.6|41677.1|41657.1|0
1633584960000|2021-10-07 05:36:00|41680.6|41660.6|41683.5|41663.5|41683.5|41663.5|41680.6|41660.6|2
1633584970000|2021-10-07 05:36:10|41684.6|41664.6|41684.6|41664.6|41684.6|41664.6|41684.6|41664.6|0
1633584990000|2021-10-07 05:36:30|41682.1|41662.1|41682.1|41662.1|41682.1|41662.1|41682.1|41662.1|0
1633585010000|2021-10-07 05:36:50|41684.6|41664.6|41684.6|41664.6|41684.6|41664.6|41684.6|41664.6|1
1633585020000|2021-10-07 05:37:00|41683.1|41663.1|41684.6|41664.6|41684.6|41664.6|41682.1|41662.1|1
1633585050000|2021-10-07 05:37:30|41682.1|41662.1|41684.6|41664.6|41684.6|41664.6|41682.1|41662.1|2
1633585080000|2021-10-07 05:38:00|41683.1|41663.1|41679.6|41659.6|41683.1|41663.1|41679.6|41659.6|2
1633585090000|2021-10-07 05:38:10|41677.1|41657.1|41677.1|41657.1|41677.1|41657.1|41677.1|41657.1|0
1633585100000|2021-10-07 05:38:20|||||||||1
1633585120000|2021-10-07 05:38:40|41674.6|41654.6|41669.6|41649.6|41674.6|41654.6|41669.6|41649.6|2
1633585140000|2021-10-07 05:39:00|41667.1|41647.1|41664.6|41644.6|41667.1|41647.1|41664.6|41644.6|1
1633585170000|2021-10-07 05:39:30|41663.5|41643.5|41660.6|41640.6|41663.5|41643.5|41660.6|41640.6|2
1633585180000|2021-10-07 05:39:40|41659.2|41639.2|41652.1|41632.1|41659.2|41639.2|41652.1|41632.1|1
1633585190000|2021-10-07 05:39:50|41651|41631|41647.1|41627.1|41651|41631|41647.1|41627.1|1
1633585200000|2021-10-07 05:40:00|41645.6|41625.6|41637.1|41617.1|41645.6|41625.6|41637.1|41617.1|7
1633585210000|2021-10-07 05:40:10|41634.6|41614.6|41623.1|41603.1|41634.6|41614.6|41621.7|41601.7|8
1633585220000|2021-10-07 05:40:20|||||||||3
1633585230000|2021-10-07 05:40:30|41622.1|41602.1|41624.6|41604.6|41624.6|41604.6|41622.1|41602.1|1
1633585240000|2021-10-07 05:40:40|41623.5|41603.5|41624.6|41604.6|41624.6|41604.6|41623.5|41603.5|1
1633585250000|2021-10-07 05:40:50|41623.1|41603.1|41623.1|41603.1|41625.6|41605.6|41623.1|41603.1|2
1633585270000|2021-10-07 05:41:10|41622.1|41602.1|41614.6|41594.6|41622.1|41602.1|41614.6|41594.6|8
1633585280000|2021-10-07 05:41:20|41613.1|41593.1|41612.1|41592.1|41613.1|41593.1|41612.1|41592.1|1
1633585310000|2021-10-07 05:41:50|41614.6|41594.6|41614.6|41594.6|41614.6|41594.6|41614.6|41594.6|1
1633585320000|2021-10-07 05:42:00|41613.1|41593.1|41610.6|41590.6|41613.1|41593.1|41610.6|41590.6|6
1633585330000|2021-10-07 05:42:10|41608.1|41588.1|41599.6|41579.6|41608.1|41588.1|41599.6|41579.6|10
1633585350000|2021-10-07 05:42:30|41598.1|41578.1|41601|41581|41601|41581|41597.1|41577.1|11
1633585360000|2021-10-07 05:42:40|41602.1|41582.1|41599.6|41579.6|41602.1|41582.1|41599.6|41579.6|0
1633585370000|2021-10-07 05:42:50|41602.1|41582.1|41599.6|41579.6|41602.1|41582.1|41599.6|41579.6|2
1633585380000|2021-10-07 05:43:00|||||||||1
1633585390000|2021-10-07 05:43:10|41598.1|41578.1|41599.6|41579.6|41599.6|41579.6|41598.1|41578.1|1
1633585400000|2021-10-07 05:43:20|41597.1|41577.1|41599.6|41579.6|41599.6|41579.6|41597.1|41577.1|1
1633585410000|2021-10-07 05:43:30|41597.1|41577.1|41597.1|41577.1|41597.1|41577.1|41597.1|41577.1|2
1633585430000|2021-10-07 05:43:50|41595.6|41575.6|41582.1|41562.1|41595.6|41575.6|41582.1|41562.1|14
1633585440000|2021-10-07 05:44:00|41577.1|41557.1|41580.6|41560.6|41582.1|41562.1|41577.1|41557.1|7
1633585450000|2021-10-07 05:44:10|41583.1|41563.1|41580.6|41560.6|41583.1|41563.1|41580.6|41560.6|5
1633585460000|2021-10-07 05:44:20|41579.6|41559.6|41584.6|41564.6|41584.6|41564.6|41579.6|41559.6|1
1633585470000|2021-10-07 05:44:30|||||||||1
1633585480000|2021-10-07 05:44:40|41587.1|41567.1|41592.1|41572.1|41592.1|41572.1|41587.1|41567.1|14
1633585490000|2021-10-07 05:44:50|41590.6|41570.6|41597.1|41577.1|41597.1|41577.1|41589.6|41569.6|4
1633585510000|2021-10-07 05:45:10|||||||||6
1633585530000|2021-10-07 05:45:30|41594.6|41574.6|41594.6|41574.6|41594.6|41574.6|41594.6|41574.6|2
1633585540000|2021-10-07 05:45:40|41592.1|41572.1|41589.6|41569.6|41592.1|41572.1|41589.6|41569.6|2
1633585560000|2021-10-07 05:46:00|41588.1|41568.1|41587.1|41567.1|41588.1|41568.1|41587.1|41567.1|0
1633585570000|2021-10-07 05:46:10|||||||||1
1633585580000|2021-10-07 05:46:20|41584.6|41564.6|41591|41571|41591|41571|41584.6|41564.6|4
1633585590000|2021-10-07 05:46:30|41594.9|41574.9|41594.6|41574.6|41596|41576|41594.6|41574.6|1
1633585600000|2021-10-07 05:46:40|||||||||1
1633585610000|2021-10-07 05:46:50|41597.1|41577.1|41597.1|41577.1|41597.1|41577.1|41597.1|41577.1|2
1633585620000|2021-10-07 05:47:00|41595.6|41575.6|41597.1|41577.1|41597.1|41577.1|41594.6|41574.6|1
1633585630000|2021-10-07 05:47:10|||||||||2
1633585640000|2021-10-07 05:47:20|41599.6|41579.6|41599.6|41579.6|41599.6|41579.6|41599.6|41579.6|1
1633585660000|2021-10-07 05:47:40|41598.5|41578.5|41597.1|41577.1|41599.6|41579.6|41597.1|41577.1|0
1633585670000|2021-10-07 05:47:50|41598.5|41578.5|41598.5|41578.5|41598.5|41578.5|41598.5|41578.5|1
1633585680000|2021-10-07 05:48:00|41599.6|41579.6|41597.1|41577.1|41599.6|41579.6|41597.1|41577.1|1
1633585690000|2021-10-07 05:48:10|41594.6|41574.6|41589.6|41569.6|41594.6|41574.6|41589.6|41569.6|6
1633585710000|2021-10-07 05:48:30|41587.1|41567.1|41584.6|41564.6|41589.6|41569.6|41584.6|41564.6|0
1633585740000|2021-10-07 05:49:00|41586|41566|41587.1|41567.1|41587.1|41567.1|41586|41566|7
1633585760000|2021-10-07 05:49:20|41584.2|41564.2|41582.1|41562.1|41584.2|41564.2|41582.1|41562.1|5
1633585790000|2021-10-07 05:49:50|41584.6|41564.6|41584.6|41564.6|41584.6|41564.6|41584.6|41564.6|4
1633585800000|2021-10-07 05:50:00|41584.5|41564.5|41587|41567|41587|41567|41584.5|41564.5|0
1633585810000|2021-10-07 05:50:10|41588.5|41568.5|41588.5|41568.5|41588.5|41568.5|41588.5|41568.5|6
1633585830000|2021-10-07 05:50:30|41592|41572|41593.5|41573.5|41593.5|41573.5|41592|41572|0
1633585860000|2021-10-07 05:51:00|41592|41572|41599.5|41579.5|41599.5|41579.5|41592|41572|2
1633585890000|2021-10-07 05:51:30|41598.1|41578.1|41597|41577|41598.1|41578.1|41597|41577|2
1633585910000|2021-10-07 05:51:50|41598.5|41578.5|41598.5|41578.5|41598.5|41578.5|41598.5|41578.5|4
1633585920000|2021-10-07 05:52:00|41599.9|41579.9|41601|41581|41601|41581|41599.9|41579.9|0
1633585930000|2021-10-07 05:52:10|41603.5|41583.5|41603.5|41583.5|41603.5|41583.5|41603.5|41583.5|4
1633585940000|2021-10-07 05:52:20|41602|41582|41602|41582|41602|41582|41602|41582|2
1633585950000|2021-10-07 05:52:30|41600.6|41580.6|41597|41577|41600.6|41580.6|41597|41577|0
1633585970000|2021-10-07 05:52:50|||||||||1
1633585980000|2021-10-07 05:53:00|41595.6|41575.6|41594.5|41574.5|41595.6|41575.6|41594.5|41574.5|0
1633585990000|2021-10-07 05:53:10|||||||||2
1633586020000|2021-10-07 05:53:40|||||||||2
1633586030000|2021-10-07 05:53:50|41592|41572|41592|41572|41592|41572|41592|41572|2
1633586040000|2021-10-07 05:54:00|41589.5|41569.5|41589.5|41569.5|41589.5|41569.5|41589.5|41569.5|2
1633586050000|2021-10-07 05:54:10|41587|41567|41587|41567|41587|41567|41587|41567|0
1633586060000|2021-10-07 05:54:20|41586|41566|41584.5|41564.5|41586|41566|41584.5|41564.5|0
1633586070000|2021-10-07 05:54:30|||||||||2
1633586080000|2021-10-07 05:54:40|41586|41566|41587|41567|41588.5|41568.5|41586|41566|1
1633586090000|2021-10-07 05:54:50|41584.5|41564.5|41584.5|41564.5|41584.5|41564.5|41584.5|41564.5|0
1633586100000|2021-10-07 05:55:00|||||||||4
1633586110000|2021-10-07 05:55:10|41582|41562|41581|41561|41582|41562|41579.5|41559.5|0
1633586120000|2021-10-07 05:55:20|41582|41562|41579.5|41559.5|41582|41562|41579.5|41559.5|0
1633586130000|2021-10-07 05:55:30|41582|41562|41582|41562|41582|41562|41579.5|41559.5|3
1633586140000|2021-10-07 05:55:40|41584.5|41564.5|41587|41567|41589.5|41569.5|41584.5|41564.5|1
1633586150000|2021-10-07 05:55:50|41588.5|41568.5|41592|41572|41592|41572|41588.5|41568.5|0
1633586160000|2021-10-07 05:56:00|41593.5|41573.5|41594.5|41574.5|41594.5|41574.5|41593.5|41573.5|0
1633586170000|2021-10-07 05:56:10|41597|41577|41602|41582|41602|41582|41597|41577|0
1633586180000|2021-10-07 05:56:20|41599.5|41579.5|41599.5|41579.5|41599.5|41579.5|41599.5|41579.5|1
1633586200000|2021-10-07 05:56:40|41597|41577|41597|41577|41597|41577|41597|41577|3
1633586210000|2021-10-07 05:56:50|41598.5|41578.5|41599.5|41579.5|41599.5|41579.5|41598.5|41578.5|1
1633586220000|2021-10-07 05:57:00|||||||||3
1633586240000|2021-10-07 05:57:20|41600.6|41580.6|41603.5|41583.5|41603.5|41583.5|41600.6|41580.6|0
1633586270000|2021-10-07 05:57:50|41607|41587|41614.5|41594.5|41614.5|41594.5|41607|41587|5
1633586290000|2021-10-07 05:58:10|41612|41592|41612|41592|41614.5|41594.5|41612|41592|4
1633586300000|2021-10-07 05:58:20|41614.2|41594.2|41612|41592|41617|41597|41612|41592|2
1633586320000|2021-10-07 05:58:40|41609.2|41589.2|41609.2|41589.2|41609.2|41589.2|41609.2|41589.2|2
1633586340000|2021-10-07 05:59:00|41607|41587|41602|41582|41607|41587|41602|41582|2
1633586350000|2021-10-07 05:59:10|||||||||3
1633586360000|2021-10-07 05:59:20|41604.5|41584.5|41609.5|41589.5|41609.5|41589.5|41604.5|41584.5|0
1633586370000|2021-10-07 05:59:30|||||||||2
1633586390000|2021-10-07 05:59:50|41612|41592|41607|41587|41612|41592|41607|41587|1
1633586400000|2021-10-07 06:00:00|41609.9|41589.9|41632|41612|41632|41612|41609.9|41589.9|7
1633586410000|2021-10-07 06:00:10|||||||||2
1633586420000|2021-10-07 06:00:20|41633.5|41613.5|41664.9|41644.9|41664.9|41644.9|41633.5|41613.5|11
1633586430000|2021-10-07 06:00:30|41668.5|41648.5|41680.2|41660.2|41680.2|41660.2|41668.5|41648.5|7
1633586440000|2021-10-07 06:00:40|41679.2|41659.2|41680.6|41660.6|41680.6|41660.6|41679.2|41659.2|1
1633586450000|2021-10-07 06:00:50|41677|41657|41669.5|41649.5|41677|41657|41667|41647|2
1633586460000|2021-10-07 06:01:00|41667|41647|41667|41647|41667|41647|41662|41642|2
1633586470000|2021-10-07 06:01:10|41671|41651|41679.5|41659.5|41683.5|41663.5|41671|41651|8
1633586480000|2021-10-07 06:01:20|41680.6|41660.6|41680.6|41660.6|41680.6|41660.6|41680.6|41660.6|4
1633586490000|2021-10-07 06:01:30|41679.5|41659.5|41672|41652|41679.5|41659.5|41672|41652|2
1633586500000|2021-10-07 06:01:40|41669.5|41649.5|41669.5|41649.5|41669.5|41649.5|41667|41647|3
1633586510000|2021-10-07 06:01:50|||||||||4
1633586520000|2021-10-07 06:02:00|41670.6|41650.6|41672|41652|41674.5|41654.5|41670.6|41650.6|2
1633586530000|2021-10-07 06:02:10|41673.1|41653.1|41679.5|41659.5|41679.5|41659.5|41673.1|41653.1|6
1633586540000|2021-10-07 06:02:20|41678.1|41658.1|41674.5|41654.5|41678.1|41658.1|41674.5|41654.5|0
1633586550000|2021-10-07 06:02:30|41676|41656|41674.5|41654.5|41678.5|41658.5|41674.5|41654.5|3
1633586560000|2021-10-07 06:02:40|41672|41652|41669.5|41649.5|41672|41652|41669.5|41649.5|3
1633586570000|2021-10-07 06:02:50|41671|41651|41679.5|41659.5|41679.5|41659.5|41671|41651|5
1633586580000|2021-10-07 06:03:00|41682|41662|41682|41662|41682|41662|41682|41662|0
1633586590000|2021-10-07 06:03:10|41679.2|41659.2|41682|41662|41682|41662|41679.2|41659.2|2
1633586600000|2021-10-07 06:03:20|41683.5|41663.5|41685.6|41665.6|41685.6|41665.6|41682|41662|1
1633586610000|2021-10-07 06:03:30|41682|41662|41687|41667|41687|41667|41682|41662|3
1633586620000|2021-10-07 06:03:40|||||||||1
1633586630000|2021-10-07 06:03:50|41688.1|41668.1|41695.6|41675.6|41695.6|41675.6|41688.1|41668.1|6
1633586640000|2021-10-07 06:04:00|41698.8|41678.8|41702|41682|41703.1|41683.1|41698.8|41678.8|4
1633586650000|2021-10-07 06:04:10|41706|41686|41707|41687|41707|41687|41706|41686|0
1633586660000|2021-10-07 06:04:20|41714.5|41694.5|41714.5|41694.5|41714.5|41694.5|41714.5|41694.5|0
1633586670000|2021-10-07 06:04:30|41715.6|41695.6|41718.5|41698.5|41718.5|41698.5|41715.6|41695.6|2
1633586680000|2021-10-07 06:04:40|41721|41701|41734.5|41714.5|41734.5|41714.5|41721|41701|6
1633586690000|2021-10-07 06:04:50|41736|41716|41727|41707|41737|41717|41727|41707|5
1633586700000|2021-10-07 06:05:00|41724.2|41704.2|41718.1|41698.1|41724.5|41704.5|41718.1|41698.1|6
1633586710000|2021-10-07 06:05:10|41717|41697|41714.5|41694.5|41717|41697|41714.5|41694.5|2
1633586720000|2021-10-07 06:05:20|41707|41687|41707|41687|41707|41687|41707|41687|0
1633586730000|2021-10-07 06:05:30|||||||||2
1633586750000|2021-10-07 06:05:50|41700.6|41680.6|41698.1|41678.1|41700.6|41680.6|41698.1|41678.1|5
1633586760000|2021-10-07 06:06:00|41701|41681|41704.5|41684.5|41704.5|41684.5|41701|41681|2
1633586770000|2021-10-07 06:06:10|41702|41682|41703.1|41683.1|41704.5|41684.5|41702|41682|0
1633586780000|2021-10-07 06:06:20|41704.5|41684.5|41699.5|41679.5|41704.5|41684.5|41699.5|41679.5|1
1633586790000|2021-10-07 06:06:30|41698.1|41678.1|41689.5|41669.5|41698.1|41678.1|41689.5|41669.5|3
1633586810000|2021-10-07 06:06:50|41688.1|41668.1|41679.5|41659.5|41688.1|41668.1|41678.1|41658.1|3
1633586820000|2021-10-07 06:07:00|41677|41657|41693.1|41673.1|41693.1|41673.1|41677|41657|8
1633586830000|2021-10-07 06:07:10|41698.1|41678.1|41704.2|41684.2|41704.2|41684.2|41698.1|41678.1|2
1633586840000|2021-10-07 06:07:20|41705.6|41685.6|41709.5|41689.5|41709.5|41689.5|41705.6|41685.6|1
1633586850000|2021-10-07 06:07:30|41712|41692|41717|41697|41717|41697|41712|41692|2
1633586860000|2021-10-07 06:07:40|||||||||4
1633586870000|2021-10-07 06:07:50|41714.5|41694.5|41717|41697|41717|41697|41714.5|41694.5|7
1633586880000|2021-10-07 06:08:00|41713.1|41693.1|41713.1|41693.1|41713.1|41693.1|41713.1|41693.1|0
1633586890000|2021-10-07 06:08:10|41712|41692|41707|41687|41712|41692|41702|41682|4
1633586900000|2021-10-07 06:08:20|41705.6|41685.6|41705.6|41685.6|41705.6|41685.6|41705.6|41685.6|0
1633586910000|2021-10-07 06:08:30|41700.6|41680.6|41700.6|41680.6|41700.6|41680.6|41700.6|41680.6|1
1633586940000|2021-10-07 06:09:00|41699.2|41679.2|41698.1|41678.1|41699.2|41679.2|41698.1|41678.1|1
1633586950000|2021-10-07 06:09:10|41699.2|41679.2|41700.6|41680.6|41700.6|41680.6|41699.2|41679.2|0
1633586960000|2021-10-07 06:09:20|41699.2|41679.2|41698.1|41678.1|41699.2|41679.2|41698.1|41678.1|0
1633586970000|2021-10-07 06:09:30|41701|41681|41706|41686|41706|41686|41701|41681|6
1633586990000|2021-10-07 06:09:50|41703.5|41683.5|41702|41682|41703.5|41683.5|41702|41682|4
1633587000000|2021-10-07 06:10:00|41703.5|41683.5|41712|41692|41712|41692|41703.5|41683.5|2
1633587020000|2021-10-07 06:10:20|||||||||1
1633587030000|2021-10-07 06:10:30|41714.5|41694.5|41712|41692|41714.5|41694.5|41712|41692|0
1633587060000|2021-10-07 06:11:00|41710.6|41690.6|41709.5|41689.5|41712|41692|41709.5|41689.5|1
1633587070000|2021-10-07 06:11:10|41707|41687|41707|41687|41707|41687|41707|41687|0
1633587090000|2021-10-07 06:11:30|41706|41686|41706|41686|41706|41686|41706|41686|0
1633587100000|2021-10-07 06:11:40|41708.5|41688.5|41709.5|41689.5|41709.5|41689.5|41708.5|41688.5|1
1633587120000|2021-10-07 06:12:00|41711|41691|41714.5|41694.5|41714.5|41694.5|41709.5|41689.5|4
1633587130000|2021-10-07 06:12:10|||||||||1
1633587140000|2021-10-07 06:12:20|||||||||3
1633587170000|2021-10-07 06:12:50|41711.7|41691.7|41709.5|41689.5|41711.7|41691.7|41709.5|41689.5|1
1633587180000|2021-10-07 06:13:00|41708.5|41688.5|41707|41687|41708.5|41688.5|41707|41687|1
1633587190000|2021-10-07 06:13:10|||||||||1
1633587200000|2021-10-07 06:13:20|41704.5|41684.5|41689.5|41669.5|41704.5|41684.5|41689.5|41669.5|5
1633587210000|2021-10-07 06:13:30|41682|41662|41682|41662|41682|41662|41682|41662|0
1633587230000|2021-10-07 06:13:50|41680.6|41660.6|41682|41662|41682|41662|41679.5|41659.5|0
1633587240000|2021-10-07 06:14:00|41684.5|41664.5|41697|41677|41697|41677|41684.5|41664.5|8
1633587260000|2021-10-07 06:14:20|41694.5|41674.5|41694.5|41674.5|41694.5|41674.5|41694.5|41674.5|0
1633587270000|2021-10-07 06:14:30|41696|41676|41697|41677|41697|41677|41696|41676|0
1633587280000|2021-10-07 06:14:40|41698.5|41678.5|41712|41692|41712|41692|41698.5|41678.5|1
1633587290000|2021-10-07 06:14:50|41714.9|41694.9|41714.9|41694.9|41714.9|41694.9|41714.9|41694.9|2
1633587300000|2021-10-07 06:15:00|41718.5|41698.5|41718.5|41698.5|41718.5|41698.5|41718.5|41698.5|0
1633587310000|2021-10-07 06:15:10|41722|41702|41727|41707|41727|41707|41722|41702|0
1633587320000|2021-10-07 06:15:20|41729.5|41709.5|41732|41712|41732|41712|41729.5|41709.5|1
1633587350000|2021-10-07 06:15:50|41730.6|41710.6|41728.5|41708.5|41730.6|41710.6|41728.5|41708.5|1
1633587370000|2021-10-07 06:16:10|41727|41707|41727|41707|41727|41707|41727|41707|2
1633587380000|2021-10-07 06:16:20|||||||||3
1633587400000|2021-10-07 06:16:40|41728.5|41708.5|41724.5|41704.5|41729.5|41709.5|41724.5|41704.5|1
1633587420000|2021-10-07 06:17:00|41722|41702|41722|41702|41722|41702|41722|41702|1
1633587430000|2021-10-07 06:17:10|41719.5|41699.5|41719.5|41699.5|41719.5|41699.5|41719.5|41699.5|1
1633587440000|2021-10-07 06:17:20|41722|41702|41727|41707|41727|41707|41722|41702|2
1633587450000|2021-10-07 06:17:30|41732|41712|41732|41712|41732|41712|41732|41712|0
1633587460000|2021-10-07 06:17:40|41733.5|41713.5|41734.5|41714.5|41734.5|41714.5|41729.5|41709.5|5
1633587470000|2021-10-07 06:17:50|41735.6|41715.6|41737|41717|41737|41717|41735.6|41715.6|3
1633587480000|2021-10-07 06:18:00|41738.1|41718.1|41752|41732|41757|41737|41738.1|41718.1|6
1633587490000|2021-10-07 06:18:10|||||||||1
1633587500000|2021-10-07 06:18:20|41744.5|41724.5|41737|41717|41744.5|41724.5|41737|41717|6
1633587510000|2021-10-07 06:18:30|41739.5|41719.5|41734.5|41714.5|41739.5|41719.5|41734.5|41714.5|0
1633587530000|2021-10-07 06:18:50|41732|41712|41732|41712|41732|41712|41732|41712|0
1633587540000|2021-10-07 06:19:00|41734.5|41714.5|41737|41717|41737|41717|41734.5|41714.5|2
1633587570000|2021-10-07 06:19:30|41739.5|41719.5|41742|41722|41742|41722|41739.5|41719.5|0
1633587590000|2021-10-07 06:19:50|41739.5|41719.5|41744.5|41724.5|41747|41727|41739.5|41719.5|0
1633587600000|2021-10-07 06:20:00|41748.4|41728.4|41748.4|41728.4|41748.4|41728.4|41748.4|41728.4|3
1633587610000|2021-10-07 06:20:10|41749.9|41729.9|41749.9|41729.9|41749.9|41729.9|41749.9|41729.9|0
1633587630000|2021-10-07 06:20:30|41750.9|41730.9|41752|41732|41753.4|41733.4|41750.9|41730.9|1
1633587650000|2021-10-07 06:20:50|41749.2|41729.2|41747|41727|41749.2|41729.2|41747|41727|0
1633587660000|2021-10-07 06:21:00|41749.2|41729.2|41747|41727|41752|41732|41747|41727|1
1633587670000|2021-10-07 06:21:10|41752|41732|41752|41732|41752|41732|41752|41732|0
1633587680000|2021-10-07 06:21:20|41755.6|41735.6|41755.6|41735.6|41755.6|41735.6|41755.6|41735.6|1
1633587690000|2021-10-07 06:21:30|41758.1|41738.1|41764.5|41744.5|41764.5|41744.5|41758.1|41738.1|4
1633587700000|2021-10-07 06:21:40|41763.1|41743.1|41762|41742|41763.1|41743.1|41762|41742|0
1633587710000|2021-10-07 06:21:50|41759.5|41739.5|41757|41737|41759.5|41739.5|41757|41737|1
1633587720000|2021-10-07 06:22:00|41754.5|41734.5|41744.5|41724.5|41754.5|41734.5|41744.5|41724.5|5
1633587730000|2021-10-07 06:22:10|41743.4|41723.4|41739.5|41719.5|41743.4|41723.4|41739.5|41719.5|2
1633587740000|2021-10-07 06:22:20|41738.1|41718.1|41734.5|41714.5|41738.1|41718.1|41734.5|41714.5|2
1633587760000|2021-10-07 06:22:40|||||||||3
1633587770000|2021-10-07 06:22:50|41730.6|41710.6|41730.6|41710.6|41730.6|41710.6|41730.6|41710.6|2
1633587780000|2021-10-07 06:23:00|||||||||1
1633587790000|2021-10-07 06:23:10|41727|41707|41722|41702|41727|41707|41722|41702|3
1633587800000|2021-10-07 06:23:20|||||||||1
1633587810000|2021-10-07 06:23:30|41718.1|41698.1|41717|41697|41718.1|41698.1|41717|41697|2
1633587820000|2021-10-07 06:23:40|||||||||2
1633587840000|2021-10-07 06:24:00|41719.5|41699.5|41722|41702|41722|41702|41719.5|41699.5|4
1633587850000|2021-10-07 06:24:10|41720.6|41700.6|41723.1|41703.1|41724.1|41704.1|41720.6|41700.6|2
1633587860000|2021-10-07 06:24:20|41727|41707|41729.5|41709.5|41730.9|41710.9|41727|41707|15
1633587870000|2021-10-07 06:24:30|41727|41707|41722|41702|41727|41707|41722|41702|1
1633587880000|2021-10-07 06:24:40|41719.5|41699.5|41719.5|41699.5|41719.5|41699.5|41719.5|41699.5|0
1633587900000|2021-10-07 06:25:00|41720.6|41700.6|41722|41702|41722|41702|41720.6|41700.6|0
1633587920000|2021-10-07 06:25:20|41719.5|41699.5|41719.5|41699.5|41719.5|41699.5|41719.5|41699.5|0
1633587940000|2021-10-07 06:25:40|41717|41697|41717|41697|41717|41697|41717|41697|0
1633587960000|2021-10-07 06:26:00|41712|41692|41712|41692|41712|41692|41712|41692|0
1633587990000|2021-10-07 06:26:30|41709.9|41689.9|41694.5|41674.5|41709.9|41689.9|41694.5|41674.5|11
1633588000000|2021-10-07 06:26:40|41692|41672|41692|41672|41692|41672|41692|41672|2
1633588010000|2021-10-07 06:26:50|41687|41667|41697|41677|41697|41677|41687|41667|10
1633588030000|2021-10-07 06:27:10|41695.9|41675.9|41698.8|41678.8|41698.8|41678.8|41695.9|41675.9|6
1633588040000|2021-10-07 06:27:20|41700.9|41680.9|41702.4|41682.4|41702.4|41682.4|41700.9|41680.9|0
1633588050000|2021-10-07 06:27:30|41704.9|41684.9|41704.9|41684.9|41704.9|41684.9|41704.9|41684.9|1
1633588060000|2021-10-07 06:27:40|41706.3|41686.3|41709.9|41689.9|41709.9|41689.9|41706.3|41686.3|0
1633588080000|2021-10-07 06:28:00|||||||||3
1633588100000|2021-10-07 06:28:20|||||||||1
1633588110000|2021-10-07 06:28:30|41711.3|41691.3|41712.4|41692.4|41712.4|41692.4|41711.3|41691.3|0
1633588120000|2021-10-07 06:28:40|41714.9|41694.9|41714.9|41694.9|41714.9|41694.9|41714.9|41694.9|1
1633588130000|2021-10-07 06:28:50|||||||||1
1633588140000|2021-10-07 06:29:00|41712.4|41692.4|41709.9|41689.9|41712.4|41692.4|41709.9|41689.9|4
1633588150000|2021-10-07 06:29:10|41714.9|41694.9|41714.9|41694.9|41714.9|41694.9|41714.9|41694.9|1
1633588170000|2021-10-07 06:29:30|41716.3|41696.3|41719.9|41699.9|41719.9|41699.9|41716.3|41696.3|1
1633588190000|2021-10-07 06:29:50|41722.4|41702.4|41727.4|41707.4|41727.4|41707.4|41722.4|41702.4|3
1633588200000|2021-10-07 06:30:00|41734.9|41714.9|41739.9|41719.9|41739.9|41719.9|41734.9|41714.9|2
1633588210000|2021-10-07 06:30:10|41744.9|41724.9|41744.9|41724.9|41744.9|41724.9|41744.9|41724.9|0
1633588220000|2021-10-07 06:30:20|41747.4|41727.4|41747.4|41727.4|41747.4|41727.4|41747.4|41727.4|2
1633588230000|2021-10-07 06:30:30|41748.4|41728.4|41748.4|41728.4|41748.4|41728.4|41748.4|41728.4|5
1633588240000|2021-10-07 06:30:40|41747.4|41727.4|41744.9|41724.9|41749.9|41729.9|41744.9|41724.9|1
1633588250000|2021-10-07 06:30:50|41747.4|41727.4|41749.9|41729.9|41749.9|41729.9|41747.4|41727.4|2
1633588260000|2021-10-07 06:31:00|41754.9|41734.9|41754.9|41734.9|41754.9|41734.9|41754.9|41734.9|2
1633588270000|2021-10-07 06:31:10|41753.4|41733.4|41752.4|41732.4|41754.9|41734.9|41749.9|41729.9|1
1633588280000|2021-10-07 06:31:20|41749.9|41729.9|41754.9|41734.9|41754.9|41734.9|41749.9|41729.9|2
1633588290000|2021-10-07 06:31:30|41757.4|41737.4|41762.4|41742.4|41762.4|41742.4|41757.4|41737.4|2
1633588300000|2021-10-07 06:31:40|41763.8|41743.8|41763.8|41743.8|41763.8|41743.8|41763.8|41743.8|3
1633588310000|2021-10-07 06:31:50|41764.9|41744.9|41774.9|41754.9|41774.9|41754.9|41764.9|41744.9|7
1633588320000|2021-10-07 06:32:00|||||||||1
1633588330000|2021-10-07 06:32:10|41778.8|41758.8|41779.9|41759.9|41787.4|41767.4|41778.8|41758.8|7
1633588360000|2021-10-07 06:32:40|41782.4|41762.4|41782.4|41762.4|41782.4|41762.4|41782.4|41762.4|6
1633588370000|2021-10-07 06:32:50|41781.3|41761.3|41777.4|41757.4|41781.3|41761.3|41777.4|41757.4|2
1633588380000|2021-10-07 06:33:00|41778.8|41758.8|41777.4|41757.4|41778.8|41758.8|41777.4|41757.4|1
1633588390000|2021-10-07 06:33:10|||||||||2
1633588400000|2021-10-07 06:33:20|41776.3|41756.3|41774.9|41754.9|41776.3|41756.3|41774.9|41754.9|1
1633588410000|2021-10-07 06:33:30|41772.4|41752.4|41774.9|41754.9|41774.9|41754.9|41772.4|41752.4|1
1633588420000|2021-10-07 06:33:40|41777|41757|41777|41757|41777|41757|41777|41757|1
1633588430000|2021-10-07 06:33:50|41775.9|41755.9|41774.9|41754.9|41779.9|41759.9|41774.9|41754.9|0
1633588440000|2021-10-07 06:34:00|41779.9|41759.9|41779.9|41759.9|41779.9|41759.9|41779.9|41759.9|3
1633588460000|2021-10-07 06:34:20|41781.3|41761.3|41783.8|41763.8|41783.8|41763.8|41781.3|41761.3|4
1633588470000|2021-10-07 06:34:30|41788.8|41768.8|41802.4|41782.4|41802.4|41782.4|41788.8|41768.8|14
1633588480000|2021-10-07 06:34:40|41800.9|41780.9|41794.9|41774.9|41800.9|41780.9|41793.4|41773.4|4
1633588500000|2021-10-07 06:35:00|41793.8|41773.8|41794.9|41774.9|41794.9|41774.9|41793.8|41773.8|1
1633588510000|2021-10-07 06:35:10|41807.4|41787.4|41807.4|41787.4|41807.4|41787.4|41807.4|41787.4|4
1633588520000|2021-10-07 06:35:20|41809.9|41789.9|41819.9|41799.9|41819.9|41799.9|41809.9|41789.9|9
1633588530000|2021-10-07 06:35:30|||||||||7
1633588540000|2021-10-07 06:35:40|41817.4|41797.4|41817.4|41797.4|41817.4|41797.4|41817.4|41797.4|0
1633588550000|2021-10-07 06:35:50|||||||||5
1633588560000|2021-10-07 06:36:00|41818.4|41798.4|41819.9|41799.9|41819.9|41799.9|41818.4|41798.4|1
1633588580000|2021-10-07 06:36:20|||||||||5
1633588590000|2021-10-07 06:36:30|41818.4|41798.4|41819.9|41799.9|41819.9|41799.9|41817.4|41797.4|3
1633588630000|2021-10-07 06:37:10|41814.9|41794.9|41802.4|41782.4|41814.9|41794.9|41802.4|41782.4|7
1633588640000|2021-10-07 06:37:20|41804.9|41784.9|41804.9|41784.9|41804.9|41784.9|41804.9|41784.9|1
1633588650000|2021-10-07 06:37:30|41809.9|41789.9|41814.9|41794.9|41814.9|41794.9|41809.9|41789.9|9
1633588660000|2021-10-07 06:37:40|41821.3|41801.3|41832.4|41812.4|41834.9|41814.9|41821.3|41801.3|19
1633588670000|2021-10-07 06:37:50|41833.8|41813.8|41844.9|41824.9|41844.9|41824.9|41833.8|41813.8|12
1633588690000|2021-10-07 06:38:10|41846.3|41826.3|41839.9|41819.9|41846.3|41826.3|41839.9|41819.9|19
1633588700000|2021-10-07 06:38:20|41837.4|41817.4|41833.4|41813.4|41837.4|41817.4|41833.4|41813.4|7
1633588710000|2021-10-07 06:38:30|41834.9|41814.9|41834.9|41814.9|41834.9|41814.9|41834.9|41814.9|4
1633588720000|2021-10-07 06:38:40|41841.7|41821.7|41846.3|41826.3|41846.3|41826.3|41841.7|41821.7|4
1633588730000|2021-10-07 06:38:50|41847.4|41827.4|41849.9|41829.9|41853.8|41833.8|41847.4|41827.4|8
1633588740000|2021-10-07 06:39:00|41854.9|41834.9|41854.9|41834.9|41854.9|41834.9|41854.9|41834.9|5
1633588750000|2021-10-07 06:39:10|41857.4|41837.4|41863.8|41843.8|41863.8|41843.8|41857.4|41837.4|13
1633588760000|2021-10-07 06:39:20|41862.4|41842.4|41857.4|41837.4|41862.4|41842.4|41857.4|41837.4|7
1633588770000|2021-10-07 06:39:30|||||||||2
1633588780000|2021-10-07 06:39:40|41854.9|41834.9|41849.9|41829.9|41854.9|41834.9|41849.9|41829.9|5
1633588790000|2021-10-07 06:39:50|41854.9|41834.9|41854.9|41834.9|41854.9|41834.9|41854.9|41834.9|2
1633588800000|2021-10-07 06:40:00|41857.4|41837.4|41859.9|41839.9|41861.3|41841.3|41857.4|41837.4|2
1633588810000|2021-10-07 06:40:10|41861.3|41841.3|41859.9|41839.9|41861.3|41841.3|41859.9|41839.9|4
1633588820000|2021-10-07 06:40:20|||||||||1
1633588830000|2021-10-07 06:40:30|41861.3|41841.3|41862.4|41842.4|41862.4|41842.4|41861.3|41841.3|0
1633588840000|2021-10-07 06:40:40|41859.9|41839.9|41855.9|41835.9|41859.9|41839.9|41855.9|41835.9|7
1633588850000|2021-10-07 06:40:50|41853.4|41833.4|41849.9|41829.9|41853.4|41833.4|41849.9|41829.9|0
1633588870000|2021-10-07 06:41:10|41847.4|41827.4|41852.4|41832.4|41852.4|41832.4|41847.4|41827.4|5
1633588880000|2021-10-07 06:41:20|41845.9|41825.9|41845.9|41825.9|41845.9|41825.9|41845.9|41825.9|4
1633588900000|2021-10-07 06:41:40|41848.4|41828.4|41848.4|41828.4|41848.4|41828.4|41848.4|41828.4|0
1633588910000|2021-10-07 06:41:50|41847|41827|41848.4|41828.4|41848.4|41828.4|41845.9|41825.9|0
1633588920000|2021-10-07 06:42:00|41845.9|41825.9|41845.9|41825.9|41845.9|41825.9|41845.9|41825.9|0
1633588930000|2021-10-07 06:42:10|41844.9|41824.9|41844.9|41824.9|41844.9|41824.9|41844.9|41824.9|2
1633588940000|2021-10-07 06:42:20|||||||||5
1633588960000|2021-10-07 06:42:40|41847.4|41827.4|41847.4|41827.4|41847.4|41827.4|41847.4|41827.4|1
1633589040000|2021-10-07 06:44:00|||||||||4
1633589050000|2021-10-07 06:44:10|41845.9|41825.9|41839.9|41819.9|41845.9|41825.9|41839.9|41819.9|7
1633589060000|2021-10-07 06:44:20|41815.9|41795.9|41804.9|41784.9|41815.9|41795.9|41804.9|41784.9|12
1633589070000|2021-10-07 06:44:30|41805.9|41785.9|41814.9|41794.9|41814.9|41794.9|41805.9|41785.9|3
1633589080000|2021-10-07 06:44:40|41819.9|41799.9|41819.9|41799.9|41819.9|41799.9|41819.9|41799.9|3
1633589090000|2021-10-07 06:44:50|41822.7|41802.7|41822.7|41802.7|41822.7|41802.7|41822.7|41802.7|0
1633589100000|2021-10-07 06:45:00|41824.9|41804.9|41819.9|41799.9|41824.9|41804.9|41819.9|41799.9|2
1633589110000|2021-10-07 06:45:10|41818.4|41798.4|41811.3|41791.3|41818.4|41798.4|41811.3|41791.3|1
1633589120000|2021-10-07 06:45:20|41809.9|41789.9|41805.9|41785.9|41809.9|41789.9|41805.9|41785.9|1
1633589130000|2021-10-07 06:45:30|41804.9|41784.9|41807.4|41787.4|41808.8|41788.8|41804.9|41784.9|0
1633589140000|2021-10-07 06:45:40|41808.4|41788.4|41804.9|41784.9|41809.9|41789.9|41804.9|41784.9|1
1633589150000|2021-10-07 06:45:50|41803.4|41783.4|41798.8|41778.8|41803.4|41783.4|41798.8|41778.8|13
1633589160000|2021-10-07 06:46:00|41790.9|41770.9|41784.9|41764.9|41790.9|41770.9|41784.9|41764.9|10
1633589170000|2021-10-07 06:46:10|41783.4|41763.4|41783.4|41763.4|41783.4|41763.4|41780.9|41760.9|4
1633589180000|2021-10-07 06:46:20|||||||||1
1633589190000|2021-10-07 06:46:30|41784.9|41764.9|41790.2|41770.2|41790.2|41770.2|41784.9|41764.9|3
1633589200000|2021-10-07 06:46:40|41791.3|41771.3|41791.3|41771.3|41791.3|41771.3|41791.3|41771.3|0
1633589210000|2021-10-07 06:46:50|41794.9|41774.9|41799.9|41779.9|41799.9|41779.9|41794.9|41774.9|2
1633589220000|2021-10-07 06:47:00|41802.4|41782.4|41809.9|41789.9|41809.9|41789.9|41802.4|41782.4|4
1633589230000|2021-10-07 06:47:10|41811.3|41791.3|41809.8|41789.8|41813.8|41793.8|41809.8|41789.8|7
1633589240000|2021-10-07 06:47:20|41804.8|41784.8|41804.8|41784.8|41804.8|41784.8|41804.8|41784.8|0
1633589250000|2021-10-07 06:47:30|41812.7|41792.7|41814.8|41794.8|41814.8|41794.8|41812.7|41792.7|10
1633589260000|2021-10-07 06:47:40|41816.3|41796.3|41819.8|41799.8|41822.3|41802.3|41816.3|41796.3|4
1633589270000|2021-10-07 06:47:50|41817|41797|41824.8|41804.8|41824.8|41804.8|41817|41797|5
1633589280000|2021-10-07 06:48:00|41826.3|41806.3|41836.3|41816.3|41836.3|41816.3|41826.3|41806.3|11
1633589290000|2021-10-07 06:48:10|41837.3|41817.3|41834.8|41814.8|41838.8|41818.8|41834.8|41814.8|7
1633589310000|2021-10-07 06:48:30|41829.8|41809.8|41824.8|41804.8|41829.8|41809.8|41824.8|41804.8|2
1633589320000|2021-10-07 06:48:40|41827.3|41807.3|41827.3|41807.3|41827.3|41807.3|41824.8|41804.8|2
1633589330000|2021-10-07 06:48:50|41825.2|41805.2|41825.2|41805.2|41825.2|41805.2|41825.2|41805.2|0
1633589340000|2021-10-07 06:49:00|41824.8|41804.8|41834.8|41814.8|41834.8|41814.8|41824.8|41804.8|8
1633589350000|2021-10-07 06:49:10|41837.7|41817.7|41832.3|41812.3|41837.7|41817.7|41829.8|41809.8|3
1633589360000|2021-10-07 06:49:20|41830.9|41810.9|41829.8|41809.8|41830.9|41810.9|41829.8|41809.8|0
1633589370000|2021-10-07 06:49:30|41828.8|41808.8|41818.4|41798.4|41828.8|41808.8|41818.4|41798.4|2
1633589380000|2021-10-07 06:49:40|41814.8|41794.8|41814.8|41794.8|41814.8|41794.8|41814.8|41794.8|0
1633589400000|2021-10-07 06:50:00|41813.4|41793.4|41812.3|41792.3|41813.4|41793.4|41812.3|41792.3|0
1633589410000|2021-10-07 06:50:10|41809.8|41789.8|41813.4|41793.4|41813.4|41793.4|41809.8|41789.8|5
1633589420000|2021-10-07 06:50:20|41814.8|41794.8|41814.8|41794.8|41814.8|41794.8|41814.8|41794.8|1
1633589430000|2021-10-07 06:50:30|41812.7|41792.7|41812.3|41792.3|41812.7|41792.7|41811.3|41791.3|7
1633589440000|2021-10-07 06:50:40|||||||||1
1633589460000|2021-10-07 06:51:00|41810.9|41790.9|41804.8|41784.8|41810.9|41790.9|41804.8|41784.8|10
1633589490000|2021-10-07 06:51:30|41809.8|41789.8|41819.8|41799.8|41819.8|41799.8|41809.8|41789.8|2
1633589500000|2021-10-07 06:51:40|41821.3|41801.3|41827.3|41807.3|41827.3|41807.3|41821.3|41801.3|1
1633589510000|2021-10-07 06:51:50|41828.8|41808.8|41830.9|41810.9|41830.9|41810.9|41828.8|41808.8|3
1633589520000|2021-10-07 06:52:00|41829.8|41809.8|41822.3|41802.3|41829.8|41809.8|41822.3|41802.3|1
1633589530000|2021-10-07 06:52:10|41823.4|41803.4|41824.8|41804.8|41824.8|41804.8|41823.4|41803.4|1
1633589540000|2021-10-07 06:52:20|41823.4|41803.4|41823.4|41803.4|41823.4|41803.4|41823.4|41803.4|1
1633589550000|2021-10-07 06:52:30|41824.8|41804.8|41824.8|41804.8|41824.8|41804.8|41824.8|41804.8|0
1633589560000|2021-10-07 06:52:40|||||||||1
1633589570000|2021-10-07 06:52:50|41825.9|41805.9|41825.9|41805.9|41825.9|41805.9|41825.9|41805.9|0
1633589580000|2021-10-07 06:53:00|41822.3|41802.3|41822.3|41802.3|41822.3|41802.3|41822.3|41802.3|1
1633589590000|2021-10-07 06:53:10|||||||||2
1633589600000|2021-10-07 06:53:20|41823.8|41803.8|41824.8|41804.8|41824.8|41804.8|41823.8|41803.8|0
1633589640000|2021-10-07 06:54:00|||||||||2
1633589650000|2021-10-07 06:54:10|41822.3|41802.3|41797.3|41777.3|41822.3|41802.3|41795.9|41775.9|7
1633589660000|2021-10-07 06:54:20|41799.8|41779.8|41802.3|41782.3|41802.3|41782.3|41799.8|41779.8|1
1633589670000|2021-10-07 06:54:30|41799.8|41779.8|41797.3|41777.3|41799.8|41779.8|41797.3|41777.3|5
1633589680000|2021-10-07 06:54:40|41795.9|41775.9|41809.8|41789.8|41809.8|41789.8|41794.8|41774.8|2
1633589700000|2021-10-07 06:55:00|41807.3|41787.3|41809.8|41789.8|41809.8|41789.8|41807.3|41787.3|1
1633589730000|2021-10-07 06:55:30|41812.3|41792.3|41819.8|41799.8|41822.3|41802.3|41812.3|41792.3|6
1633589760000|2021-10-07 06:56:00|41817.3|41797.3|41817.3|41797.3|41817.3|41797.3|41817.3|41797.3|3
1633589780000|2021-10-07 06:56:20|41815.9|41795.9|41814.8|41794.8|41817.3|41797.3|41814.8|41794.8|5
1633589790000|2021-10-07 06:56:30|41812.3|41792.3|41812.3|41792.3|41812.3|41792.3|41812.3|41792.3|1
1633589800000|2021-10-07 06:56:40|||||||||1
1633589810000|2021-10-07 06:56:50|41810.9|41790.9|41802.3|41782.3|41810.9|41790.9|41802.3|41782.3|2
1633589820000|2021-10-07 06:57:00|41803.8|41783.8|41819.8|41799.8|41819.8|41799.8|41803.8|41783.8|4
1633589840000|2021-10-07 06:57:20|||||||||5
1633589850000|2021-10-07 06:57:30|41817.3|41797.3|41817.3|41797.3|41817.3|41797.3|41817.3|41797.3|0
1633589860000|2021-10-07 06:57:40|41812.3|41792.3|41817.3|41797.3|41817.3|41797.3|41809.8|41789.8|7
1633589880000|2021-10-07 06:58:00|41813.4|41793.4|41813.4|41793.4|41813.4|41793.4|41813.4|41793.4|1
1633589890000|2021-10-07 06:58:10|41814.8|41794.8|41814.8|41794.8|41814.8|41794.8|41814.8|41794.8|0
1633589900000|2021-10-07 06:58:20|41812.3|41792.3|41809.8|41789.8|41812.3|41792.3|41809.8|41789.8|3
1633589910000|2021-10-07 06:58:30|41804.8|41784.8|41804.8|41784.8|41804.8|41784.8|41799.8|41779.8|5
1633589920000|2021-10-07 06:58:40|||||||||8
1633589940000|2021-10-07 06:59:00|41799.8|41779.8|41799.8|41779.8|41802.3|41782.3|41792.3|41772.3|6
1633589950000|2021-10-07 06:59:10|41801.3|41781.3|41802.3|41782.3|41806.3|41786.3|41799.8|41779.8|11
1633589960000|2021-10-07 06:59:20|41798.4|41778.4|41794.8|41774.8|41798.4|41778.4|41794.8|41774.8|0
1633589970000|2021-10-07 06:59:30|41790.9|41770.9|41779.8|41759.8|41790.9|41770.9|41779.8|41759.8|16
1633589980000|2021-10-07 06:59:40|41775.9|41755.9|41779.8|41759.8|41780.2|41760.2|41774.8|41754.8|7
1633589990000|2021-10-07 06:59:50|41777.3|41757.3|41783.4|41763.4|41802.3|41782.3|41774.8|41754.8|16
1633590000000|2021-10-07 07:00:00|41782|41762|41778.8|41758.8|41782|41762|41765.9|41745.9|21
1633590010000|2021-10-07 07:00:10|41786.3|41766.3|41852.3|41832.3|41854.8|41834.8|41786.3|41766.3|25
1633590020000|2021-10-07 07:00:20|41854.8|41834.8|41839.8|41819.8|41854.8|41834.8|41837.3|41817.3|23
1633590030000|2021-10-07 07:00:30|41844.8|41824.8|41837.3|41817.3|41844.8|41824.8|41837.3|41817.3|7
1633590040000|2021-10-07 07:00:40|41834.8|41814.8|41824.5|41804.5|41834.8|41814.8|41824.5|41804.5|5
1633590050000|2021-10-07 07:00:50|41823.4|41803.4|41820.9|41800.9|41823.4|41803.4|41820.9|41800.9|1
1633590060000|2021-10-07 07:01:00|41822.3|41802.3|41824.8|41804.8|41824.8|41804.8|41822.3|41802.3|2
1633590070000|2021-10-07 07:01:10|41826.3|41806.3|41829.8|41809.8|41829.8|41809.8|41826.3|41806.3|11
1633590080000|2021-10-07 07:01:20|41832.3|41812.3|41839.8|41819.8|41839.8|41819.8|41832.3|41812.3|3
1633590100000|2021-10-07 07:01:40|41840.9|41820.9|41854.8|41834.8|41856.3|41836.3|41840.9|41820.9|13
1633590110000|2021-10-07 07:01:50|41857.3|41837.3|41859.8|41839.8|41859.8|41839.8|41854.8|41834.8|4
1633590120000|2021-10-07 07:02:00|41857.3|41837.3|41883.8|41863.8|41883.8|41863.8|41857.3|41837.3|21
1633590130000|2021-10-07 07:02:10|41885.9|41865.9|41897.3|41877.3|41902.3|41882.3|41885.9|41865.9|17
1633590140000|2021-10-07 07:02:20|41894.8|41874.8|41904.8|41884.8|41904.8|41884.8|41894.8|41874.8|14
1633590150000|2021-10-07 07:02:30|41909.8|41889.8|41924.8|41904.8|41924.8|41904.8|41899.8|41879.8|34
1633590160000|2021-10-07 07:02:40|41919.8|41899.8|41904.8|41884.8|41919.8|41899.8|41899.8|41879.8|27
1633590170000|2021-10-07 07:02:50|41900.9|41880.9|41894.8|41874.8|41900.9|41880.9|41894.8|41874.8|17
1633590180000|2021-10-07 07:03:00|41897.3|41877.3|41892.3|41872.3|41897.3|41877.3|41892.3|41872.3|4
1633590190000|2021-10-07 07:03:10|41890.9|41870.9|41879.8|41859.8|41890.9|41870.9|41879.8|41859.8|8
1633590200000|2021-10-07 07:03:20|41874.8|41854.8|41874.8|41854.8|41874.8|41854.8|41874.8|41854.8|0
1633590210000|2021-10-07 07:03:30|41877.3|41857.3|41892.3|41872.3|41892.3|41872.3|41877.3|41857.3|4
1633590220000|2021-10-07 07:03:40|41893.4|41873.4|41901.3|41881.3|41901.3|41881.3|41893.4|41873.4|6
1633590230000|2021-10-07 07:03:50|41905.2|41885.2|41908.8|41888.8|41908.8|41888.8|41903.8|41883.8|1
1633590240000|2021-10-07 07:04:00|41907.3|41887.3|41909.8|41889.8|41909.8|41889.8|41904.8|41884.8|6
1633590250000|2021-10-07 07:04:10|41907.3|41887.3|41927.7|41907.7|41927.7|41907.7|41907.3|41887.3|3
1633590260000|2021-10-07 07:04:20|41929.8|41909.8|41927.3|41907.3|41929.8|41909.8|41927.3|41907.3|3
1633590270000|2021-10-07 07:04:30|41926.3|41906.3|41920.9|41900.9|41929.8|41909.8|41920.9|41900.9|2
1633590280000|2021-10-07 07:04:40|41917.3|41897.3|41914.8|41894.8|41917.3|41897.3|41914.8|41894.8|0
1633590290000|2021-10-07 07:04:50|41913.4|41893.4|41904.8|41884.8|41913.4|41893.4|41904.8|41884.8|12
1633590300000|2021-10-07 07:05:00|41902.3|41882.3|41897.3|41877.3|41902.3|41882.3|41894.8|41874.8|11
1633590310000|2021-10-07 07:05:10|41894.8|41874.8|41909.8|41889.8|41909.8|41889.8|41894.8|41874.8|7
1633590320000|2021-10-07 07:05:20|41911.3|41891.3|41918.8|41898.8|41919.8|41899.8|41911.3|41891.3|5
1633590330000|2021-10-07 07:05:30|41919.8|41899.8|41914.8|41894.8|41919.8|41899.8|41909.8|41889.8|2
1633590340000|2021-10-07 07:05:40|41913.4|41893.4|41904.8|41884.8|41914.8|41894.8|41904.8|41884.8|6
1633590350000|2021-10-07 07:05:50|41902|41882|41889.8|41869.8|41902|41882|41889.8|41869.8|5
1633590360000|2021-10-07 07:06:00|41891.3|41871.3|41884.8|41864.8|41894.8|41874.8|41884.8|41864.8|10
1633590370000|2021-10-07 07:06:10|41883.4|41863.4|41884.8|41864.8|41884.8|41864.8|41879.8|41859.8|0
1633590380000|2021-10-07 07:06:20|41879.8|41859.8|41879.8|41859.8|41879.8|41859.8|41879.8|41859.8|1
1633590390000|2021-10-07 07:06:30|41877.3|41857.3|41876.3|41856.3|41877.3|41857.3|41876.3|41856.3|2
1633590400000|2021-10-07 07:06:40|41877.3|41857.3|41892.3|41872.3|41892.3|41872.3|41877.3|41857.3|6
1633590410000|2021-10-07 07:06:50|41894.8|41874.8|41894.8|41874.8|41894.8|41874.8|41894.8|41874.8|3
1633590420000|2021-10-07 07:07:00|41897.3|41877.3|41897.3|41877.3|41897.3|41877.3|41897.3|41877.3|4
1633590430000|2021-10-07 07:07:10|41894.8|41874.8|41892.3|41872.3|41894.8|41874.8|41892.3|41872.3|4
1633590440000|2021-10-07 07:07:20|||||||||1
1633590450000|2021-10-07 07:07:30|41894.8|41874.8|41900.9|41880.9|41900.9|41880.9|41894.8|41874.8|2
1633590460000|2021-10-07 07:07:40|41899.8|41879.8|41899.8|41879.8|41899.8|41879.8|41899.8|41879.8|0
1633590470000|2021-10-07 07:07:50|41901.3|41881.3|41894.5|41874.5|41902.3|41882.3|41894.5|41874.5|6
1633590480000|2021-10-07 07:08:00|41895.9|41875.9|41909.8|41889.8|41911.3|41891.3|41895.9|41875.9|5
1633590490000|2021-10-07 07:08:10|41912.3|41892.3|41914.8|41894.8|41914.8|41894.8|41912.3|41892.3|3
1633590500000|2021-10-07 07:08:20|41912.3|41892.3|41887.3|41867.3|41912.3|41892.3|41884.8|41864.8|10
1633590520000|2021-10-07 07:08:40|41884.8|41864.8|41884.8|41864.8|41884.8|41864.8|41884.8|41864.8|4
1633590530000|2021-10-07 07:08:50|41883.8|41863.8|41884.8|41864.8|41884.8|41864.8|41882.3|41862.3|1
1633590540000|2021-10-07 07:09:00|41886.3|41866.3|41909.8|41889.8|41909.8|41889.8|41886.3|41866.3|11
1633590550000|2021-10-07 07:09:10|41914.8|41894.8|41914.8|41894.8|41914.8|41894.8|41914.8|41894.8|6
1633590560000|2021-10-07 07:09:20|41913.4|41893.4|41907.3|41887.3|41913.4|41893.4|41907.3|41887.3|2
1633590580000|2021-10-07 07:09:40|41905.9|41885.9|41905.9|41885.9|41905.9|41885.9|41905.9|41885.9|1
1633590590000|2021-10-07 07:09:50|41907.3|41887.3|41911.3|41891.3|41911.3|41891.3|41905.9|41885.9|5
1633590600000|2021-10-07 07:10:00|41913.8|41893.8|41927.3|41907.3|41929.8|41909.8|41913.8|41893.8|15
1633590610000|2021-10-07 07:10:10|41924.8|41904.8|41909.8|41889.8|41924.8|41904.8|41907.3|41887.3|2
1633590620000|2021-10-07 07:10:20|41907.3|41887.3|41937.3|41917.3|41937.3|41917.3|41907.3|41887.3|18
1633590630000|2021-10-07 07:10:30|41933.8|41913.8|41932.3|41912.3|41933.8|41913.8|41932.3|41912.3|0
1633590640000|2021-10-07 07:10:40|41929.8|41909.8|41929.8|41909.8|41929.8|41909.8|41929.8|41909.8|1
1633590650000|2021-10-07 07:10:50|41924.8|41904.8|41922.3|41902.3|41924.8|41904.8|41922.3|41902.3|4
1633590660000|2021-10-07 07:11:00|41918.4|41898.4|41897.3|41877.3|41918.4|41898.4|41897.3|41877.3|10
1633590670000|2021-10-07 07:11:10|41900.2|41880.2|41889.8|41869.8|41902.3|41882.3|41889.8|41869.8|9
1633590680000|2021-10-07 07:11:20|41892.3|41872.3|41884.8|41864.8|41894.8|41874.8|41884.8|41864.8|2
1633590690000|2021-10-07 07:11:30|41886.3|41866.3|41884.8|41864.8|41887.3|41867.3|41884.8|41864.8|0
1633590700000|2021-10-07 07:11:40|41887.3|41867.3|41884.8|41864.8|41887.3|41867.3|41884.8|41864.8|0
1633590710000|2021-10-07 07:11:50|41886.3|41866.3|41889.1|41869.1|41889.1|41869.1|41884.8|41864.8|5
1633590720000|2021-10-07 07:12:00|41890.2|41870.2|41897.3|41877.3|41897.3|41877.3|41890.2|41870.2|1
1633590730000|2021-10-07 07:12:10|41899.8|41879.8|41902.7|41882.7|41902.7|41882.7|41899.8|41879.8|6
1633590740000|2021-10-07 07:12:20|41899.8|41879.8|41899.8|41879.8|41904.8|41884.8|41899.8|41879.8|2
1633590750000|2021-10-07 07:12:30|41901.3|41881.3|41904.8|41884.8|41904.8|41884.8|41899.8|41879.8|2
1633590760000|2021-10-07 07:12:40|41899.8|41879.8|41904.8|41884.8|41904.8|41884.8|41899.8|41879.8|1
1633590770000|2021-10-07 07:12:50|41907.3|41887.3|41917|41897|41917|41897|41907.3|41887.3|5
1633590780000|2021-10-07 07:13:00|41919.8|41899.8|41919.8|41899.8|41919.8|41899.8|41919.8|41899.8|2
1633590790000|2021-10-07 07:13:10|41924.8|41904.8|41924.8|41904.8|41924.8|41904.8|41924.8|41904.8|4
1633590800000|2021-10-07 07:13:20|41927.3|41907.3|41932.3|41912.3|41933.8|41913.8|41927.3|41907.3|5
1633590810000|2021-10-07 07:13:30|41930.9|41910.9|41934.8|41914.8|41934.8|41914.8|41930.9|41910.9|4
1633590820000|2021-10-07 07:13:40|41930.9|41910.9|41929.8|41909.8|41930.9|41910.9|41927.3|41907.3|1
1633590830000|2021-10-07 07:13:50|41928.8|41908.8|41924.8|41904.8|41928.8|41908.8|41924.8|41904.8|0
1633590840000|2021-10-07 07:14:00|41928.8|41908.8|41927.3|41907.3|41928.8|41908.8|41927.3|41907.3|2
1633590850000|2021-10-07 07:14:10|41924.8|41904.8|41919.8|41899.8|41924.8|41904.8|41918.4|41898.4|2
1633590860000|2021-10-07 07:14:20|41917|41897|41914.8|41894.8|41917|41897|41914.8|41894.8|2
1633590870000|2021-10-07 07:14:30|41924.8|41904.8|41924.8|41904.8|41924.8|41904.8|41924.8|41904.8|4
1633590880000|2021-10-07 07:14:40|41923.4|41903.4|41914.8|41894.8|41923.4|41903.4|41914.8|41894.8|2
1633590890000|2021-10-07 07:14:50|41912.3|41892.3|41909.8|41889.8|41912.3|41892.3|41904.8|41884.8|19
1633590900000|2021-10-07 07:15:00|41908.4|41888.4|41922.3|41902.3|41924.8|41904.8|41908.4|41888.4|4
1633590910000|2021-10-07 07:15:10|41923.7|41903.7|41924.8|41904.8|41924.8|41904.8|41923.7|41903.7|0
1633590930000|2021-10-07 07:15:30|41923.4|41903.4|41922.3|41902.3|41923.4|41903.4|41922.3|41902.3|2
1633590940000|2021-10-07 07:15:40|41917.3|41897.3|41907.3|41887.3|41917.3|41897.3|41907.3|41887.3|0
1633590950000|2021-10-07 07:15:50|41905.9|41885.9|41904.8|41884.8|41905.9|41885.9|41904.8|41884.8|3
1633590960000|2021-10-07 07:16:00|41907.3|41887.3|41907.3|41887.3|41907.3|41887.3|41904.8|41884.8|3
1633590970000|2021-10-07 07:16:10|41909.8|41889.8|41909.8|41889.8|41909.8|41889.8|41909.8|41889.8|0
1633590980000|2021-10-07 07:16:20|41911.2|41891.2|41914.8|41894.8|41914.8|41894.8|41909.8|41889.8|0
1633590990000|2021-10-07 07:16:30|41909.8|41889.8|41909.8|41889.8|41909.8|41889.8|41909.8|41889.8|2
1633591000000|2021-10-07 07:16:40|41914.8|41894.8|41909.8|41889.8|41914.8|41894.8|41908.4|41888.4|3
1633591010000|2021-10-07 07:16:50|||||||||1
1633591020000|2021-10-07 07:17:00|41904.8|41884.8|41893.4|41873.4|41904.8|41884.8|41893.4|41873.4|4
1633591030000|2021-10-07 07:17:10|41894.8|41874.8|41881.2|41861.2|41897.3|41877.3|41881.2|41861.2|18
1633591040000|2021-10-07 07:17:20|41879.8|41859.8|41875.9|41855.9|41879.8|41859.8|41875.9|41855.9|1
1633591050000|2021-10-07 07:17:30|41873.4|41853.4|41873.4|41853.4|41873.4|41853.4|41869.8|41849.8|8
1633591060000|2021-10-07 07:17:40|41874.8|41854.8|41873.4|41853.4|41874.8|41854.8|41873.4|41853.4|3
1633591070000|2021-10-07 07:17:50|41874.8|41854.8|41874.8|41854.8|41874.8|41854.8|41874.8|41854.8|0
1633591080000|2021-10-07 07:18:00|41876.2|41856.2|41884.8|41864.8|41884.8|41864.8|41876.2|41856.2|2
1633591090000|2021-10-07 07:18:10|41882.3|41862.3|41884.8|41864.8|41884.8|41864.8|41882.3|41862.3|1
1633591100000|2021-10-07 07:18:20|41883.4|41863.4|41883.7|41863.7|41883.7|41863.7|41882.3|41862.3|2
1633591110000|2021-10-07 07:18:30|41884.8|41864.8|41882.3|41862.3|41884.8|41864.8|41882.3|41862.3|1
1633591120000|2021-10-07 07:18:40|41884.8|41864.8|41879.8|41859.8|41884.8|41864.8|41879.8|41859.8|10
1633591130000|2021-10-07 07:18:50|41877.7|41857.7|41869.8|41849.8|41877.7|41857.7|41869.8|41849.8|3
1633591140000|2021-10-07 07:19:00|41868.4|41848.4|41856.2|41836.2|41868.4|41848.4|41856.2|41836.2|13
1633591150000|2021-10-07 07:19:10|41858.7|41838.7|41864.8|41844.8|41864.8|41844.8|41858.7|41838.7|2
1633591160000|2021-10-07 07:19:20|41867.3|41847.3|41869.8|41849.8|41869.8|41849.8|41867.3|41847.3|3
1633591170000|2021-10-07 07:19:30|41868.4|41848.4|41862.3|41842.3|41868.4|41848.4|41862.3|41842.3|0
1633591180000|2021-10-07 07:19:40|41860.9|41840.9|41854.8|41834.8|41860.9|41840.9|41853.4|41833.4|2
1633591190000|2021-10-07 07:19:50|41857.3|41837.3|41857.3|41837.3|41857.3|41837.3|41857.3|41837.3|0
1633591200000|2021-10-07 07:20:00|41856.2|41836.2|41857.3|41837.3|41861.2|41841.2|41854.8|41834.8|2
1633591210000|2021-10-07 07:20:10|41859.8|41839.8|41874.8|41854.8|41874.8|41854.8|41859.8|41839.8|5
1633591220000|2021-10-07 07:20:20|41875.9|41855.9|41884.8|41864.8|41884.8|41864.8|41875.9|41855.9|9
1633591230000|2021-10-07 07:20:30|41882.3|41862.3|41876.2|41856.2|41882.3|41862.3|41876.2|41856.2|4
1633591240000|2021-10-07 07:20:40|41877.3|41857.3|41874.8|41854.8|41879.8|41859.8|41874.8|41854.8|0
1633591250000|2021-10-07 07:20:50|41876.2|41856.2|41874.8|41854.8|41877.3|41857.3|41874.8|41854.8|0
1633591260000|2021-10-07 07:21:00|41873.4|41853.4|41874.8|41854.8|41874.8|41854.8|41872.3|41852.3|3
1633591270000|2021-10-07 07:21:10|41873.4|41853.4|41864.8|41844.8|41873.4|41853.4|41864.8|41844.8|1
1633591280000|2021-10-07 07:21:20|41866.2|41846.2|41864.8|41844.8|41867.3|41847.3|41864.8|41844.8|4
1633591300000|2021-10-07 07:21:40|41867.3|41847.3|41869.8|41849.8|41869.8|41849.8|41867.3|41847.3|1
1633591310000|2021-10-07 07:21:50|41874.8|41854.8|41869.8|41849.8|41874.8|41854.8|41869.8|41849.8|1
1633591320000|2021-10-07 07:22:00|41867.3|41847.3|41869.8|41849.8|41869.8|41849.8|41864.8|41844.8|2
1633591330000|2021-10-07 07:22:10|41867.3|41847.3|41867.3|41847.3|41867.3|41847.3|41867.3|41847.3|1
1633591340000|2021-10-07 07:22:20|41865.9|41845.9|41874.8|41854.8|41875.2|41855.2|41865.9|41845.9|3
1633591350000|2021-10-07 07:22:30|41876.2|41856.2|41874.8|41854.8|41879.8|41859.8|41874.8|41854.8|1
1633591360000|2021-10-07 07:22:40|41875.9|41855.9|41879.8|41859.8|41879.8|41859.8|41875.9|41855.9|3
1633591370000|2021-10-07 07:22:50|41881.2|41861.2|41882.3|41862.3|41882.3|41862.3|41879.8|41859.8|0
1633591380000|2021-10-07 07:23:00|41879.8|41859.8|41879.8|41859.8|41879.8|41859.8|41879.8|41859.8|1
1633591400000|2021-10-07 07:23:20|41877.3|41857.3|41877.3|41857.3|41877.3|41857.3|41875.9|41855.9|5
1633591420000|2021-10-07 07:23:40|41874.8|41854.8|41874.8|41854.8|41874.8|41854.8|41874.8|41854.8|1
1633591430000|2021-10-07 07:23:50|41872.3|41852.3|41872.3|41852.3|41872.3|41852.3|41872.3|41852.3|0
1633591440000|2021-10-07 07:24:00|41874.8|41854.8|41869.8|41849.8|41874.8|41854.8|41869.8|41849.8|3
1633591450000|2021-10-07 07:24:10|41852.3|41832.3|41852.3|41832.3|41852.3|41832.3|41849.8|41829.8|2
1633591460000|2021-10-07 07:24:20|41849.8|41829.8|41849.8|41829.8|41849.8|41829.8|41849.8|41829.8|1
1633591470000|2021-10-07 07:24:30|41848.4|41828.4|41842.3|41822.3|41848.4|41828.4|41839.8|41819.8|8
1633591480000|2021-10-07 07:24:40|41839.8|41819.8|41829.8|41809.8|41839.8|41819.8|41829.8|41809.8|3
1633591490000|2021-10-07 07:24:50|41828.4|41808.4|41824.8|41804.8|41828.4|41808.4|41824.8|41804.8|3
1633591500000|2021-10-07 07:25:00|41823.4|41803.4|41822.3|41802.3|41824.8|41804.8|41822.3|41802.3|1
1633591510000|2021-10-07 07:25:10|41824.8|41804.8|41817.3|41797.3|41824.8|41804.8|41814.4|41794.4|17
1633591520000|2021-10-07 07:25:20|41819.8|41799.8|41818.4|41798.4|41819.8|41799.8|41814.8|41794.8|0
1633591530000|2021-10-07 07:25:30|41817.3|41797.3|41804.8|41784.8|41817.3|41797.3|41804.8|41784.8|4
1633591540000|2021-10-07 07:25:40|41803.4|41783.4|41794.8|41774.8|41803.4|41783.4|41789.8|41769.8|9
1633591550000|2021-10-07 07:25:50|41789.8|41769.8|41789.8|41769.8|41794.8|41774.8|41789.8|41769.8|1
1633591560000|2021-10-07 07:26:00|41792.3|41772.3|41789.8|41769.8|41792.3|41772.3|41789.8|41769.8|0
1633591570000|2021-10-07 07:26:10|41791.2|41771.2|41797.3|41777.3|41797.3|41777.3|41791.2|41771.2|2
1633591580000|2021-10-07 07:26:20|41795.9|41775.9|41790.9|41770.9|41795.9|41775.9|41790.9|41770.9|3
1633591590000|2021-10-07 07:26:30|41792.3|41772.3|41789.8|41769.8|41792.3|41772.3|41789.8|41769.8|2
1633591600000|2021-10-07 07:26:40|41787.3|41767.3|41784.8|41764.8|41789.8|41769.8|41784.8|41764.8|4
1633591610000|2021-10-07 07:26:50|41782.3|41762.3|41779.8|41759.8|41782.3|41762.3|41777.3|41757.3|3
1633591620000|2021-10-07 07:27:00|41777.3|41757.3|41770.9|41750.9|41777.3|41757.3|41770.9|41750.9|4
1633591630000|2021-10-07 07:27:10|41767.3|41747.3|41761.2|41741.2|41767.3|41747.3|41759.8|41739.8|15
1633591640000|2021-10-07 07:27:20|41759.8|41739.8|41767.3|41747.3|41767.3|41747.3|41759.8|41739.8|4
1633591650000|2021-10-07 07:27:30|41764.8|41744.8|41774.8|41754.8|41774.8|41754.8|41762.3|41742.3|6
1633591660000|2021-10-07 07:27:40|41776.2|41756.2|41772.3|41752.3|41776.2|41756.2|41772.3|41752.3|2
1633591670000|2021-10-07 07:27:50|41771.2|41751.2|41773.4|41753.4|41774.8|41754.8|41767.3|41747.3|3
1633591680000|2021-10-07 07:28:00|41772.3|41752.3|41772.3|41752.3|41772.3|41752.3|41768.4|41748.4|6
1633591690000|2021-10-07 07:28:10|41777.3|41757.3|41777.3|41757.3|41777.3|41757.3|41777.3|41757.3|1
1633591700000|2021-10-07 07:28:20|41779.8|41759.8|41779.8|41759.8|41779.8|41759.8|41779.8|41759.8|0
1633591710000|2021-10-07 07:28:30|41782.3|41762.3|41784.8|41764.8|41784.8|41764.8|41782.3|41762.3|0
1633591720000|2021-10-07 07:28:40|41781.2|41761.2|41775.9|41755.9|41782.3|41762.3|41775.9|41755.9|5
1633591730000|2021-10-07 07:28:50|41774.8|41754.8|41771.2|41751.2|41774.8|41754.8|41769.8|41749.8|4
1633591740000|2021-10-07 07:29:00|41772.3|41752.3|41783.7|41763.7|41783.7|41763.7|41769.8|41749.8|8
1633591750000|2021-10-07 07:29:10|41784.8|41764.8|41784.8|41764.8|41784.8|41764.8|41782.3|41762.3|1
1633591760000|2021-10-07 07:29:20|41783.4|41763.4|41779.8|41759.8|41783.4|41763.4|41779.8|41759.8|4
1633591770000|2021-10-07 07:29:30|41781.2|41761.2|41782.3|41762.3|41784.8|41764.8|41781.2|41761.2|3
1633591780000|2021-10-07 07:29:40|41780.9|41760.9|41784.8|41764.8|41784.8|41764.8|41779.8|41759.8|0
1633591790000|2021-10-07 07:29:50|41783.7|41763.7|41774.8|41754.8|41783.7|41763.7|41771.9|41751.9|5
1633591800000|2021-10-07 07:30:00|41772.3|41752.3|41769.8|41749.8|41772.3|41752.3|41764.8|41744.8|6
1633591810000|2021-10-07 07:30:10|41772.3|41752.3|41779.8|41759.8|41779.8|41759.8|41772.3|41752.3|6
1633591820000|2021-10-07 07:30:20|41782.3|41762.3|41779.8|41759.8|41782.3|41762.3|41779.8|41759.8|0
1633591830000|2021-10-07 07:30:30|41775.9|41755.9|41774.8|41754.8|41775.9|41755.9|41774.8|41754.8|1
1633591840000|2021-10-07 07:30:40|41772.3|41752.3|41772.3|41752.3|41772.3|41752.3|41770.9|41750.9|0
1633591850000|2021-10-07 07:30:50|||||||||3
1633591860000|2021-10-07 07:31:00|41770.9|41750.9|41764.8|41744.8|41770.9|41750.9|41764.8|41744.8|5
1633591870000|2021-10-07 07:31:10|41767.3|41747.3|41769.8|41749.8|41769.8|41749.8|41767.3|41747.3|0
1633591880000|2021-10-07 07:31:20|41764.8|41744.8|41769.8|41749.8|41769.8|41749.8|41764.8|41744.8|0
1633591890000|2021-10-07 07:31:30|41771.2|41751.2|41774.8|41754.8|41774.8|41754.8|41769.8|41749.8|0
1633591900000|2021-10-07 07:31:40|41772.3|41752.3|41774.8|41754.8|41774.8|41754.8|41772.3|41752.3|0
1633591910000|2021-10-07 07:31:50|41777.3|41757.3|41777.3|41757.3|41779.8|41759.8|41777.3|41757.3|0
1633591920000|2021-10-07 07:32:00|41778.4|41758.4|41782.3|41762.3|41782.3|41762.3|41778.4|41758.4|7
1633591930000|2021-10-07 07:32:10|41783.7|41763.7|41786.2|41766.2|41787.3|41767.3|41783.4|41763.4|7
1633591940000|2021-10-07 07:32:20|41784.8|41764.8|41784.8|41764.8|41784.8|41764.8|41784.8|41764.8|3
1633591950000|2021-10-07 07:32:30|41783.4|41763.4|41784.8|41764.8|41784.8|41764.8|41783.4|41763.4|0
1633591960000|2021-10-07 07:32:40|41783.4|41763.4|41784.8|41764.8|41784.8|41764.8|41782.3|41762.3|1
1633591980000|2021-10-07 07:33:00|41783.4|41763.4|41782.3|41762.3|41783.4|41763.4|41779.8|41759.8|3
1633591990000|2021-10-07 07:33:10|41779.8|41759.8|41782.3|41762.3|41782.3|41762.3|41779.8|41759.8|1
1633592000000|2021-10-07 07:33:20|41780.9|41760.9|41779.8|41759.8|41780.9|41760.9|41779.8|41759.8|0
1633592010000|2021-10-07 07:33:30|41782.3|41762.3|41779.8|41759.8|41782.3|41762.3|41779.8|41759.8|0
1633592020000|2021-10-07 07:33:40|41781.2|41761.2|41779.8|41759.8|41783.4|41763.4|41779.8|41759.8|2
1633592030000|2021-10-07 07:33:50|41776.2|41756.2|41776.2|41756.2|41776.2|41756.2|41776.2|41756.2|3
1633592040000|2021-10-07 07:34:00|41773.4|41753.4|41773.4|41753.4|41773.4|41753.4|41773.4|41753.4|2
1633592050000|2021-10-07 07:34:10|41774.4|41754.4|41772.3|41752.3|41775.9|41755.9|41772.3|41752.3|1
1633592060000|2021-10-07 07:34:20|41769.8|41749.8|41769.8|41749.8|41769.8|41749.8|41769.8|41749.8|2
1633592070000|2021-10-07 07:34:30|41771.2|41751.2|41772.3|41752.3|41772.3|41752.3|41771.2|41751.2|0
1633592080000|2021-10-07 07:34:40|41771.2|41751.2|41772.3|41752.3|41772.3|41752.3|41767.3|41747.3|3
1633592090000|2021-10-07 07:34:50|41770.9|41750.9|41762.3|41742.3|41770.9|41750.9|41762.3|41742.3|11
1633592100000|2021-10-07 07:35:00|41763.7|41743.7|41774.8|41754.8|41774.8|41754.8|41763.7|41743.7|11
1633592110000|2021-10-07 07:35:10|41779.8|41759.8|41779.8|41759.8|41781.2|41761.2|41779.8|41759.8|3
1633592130000|2021-10-07 07:35:30|41782.3|41762.3|41779.8|41759.8|41782.3|41762.3|41779.8|41759.8|1
1633592150000|2021-10-07 07:35:50|41782.3|41762.3|41781.9|41761.9|41784.8|41764.8|41779.8|41759.8|3
1633592160000|2021-10-07 07:36:00|41779.8|41759.8|41779.8|41759.8|41779.8|41759.8|41779.8|41759.8|1
1633592170000|2021-10-07 07:36:10|41773.4|41753.4|41768.4|41748.4|41773.4|41753.4|41768.4|41748.4|7
1633592180000|2021-10-07 07:36:20|||||||||1
1633592190000|2021-10-07 07:36:30|41767.3|41747.3|41769.8|41749.8|41769.8|41749.8|41767.3|41747.3|0
1633592200000|2021-10-07 07:36:40|41768.4|41748.4|41767.3|41747.3|41769.8|41749.8|41767.3|41747.3|0
1633592210000|2021-10-07 07:36:50|41764.8|41744.8|41764.8|41744.8|41764.8|41744.8|41764.8|41744.8|3
1633592220000|2021-10-07 07:37:00|41763.4|41743.4|41752.3|41732.3|41763.4|41743.4|41749.8|41729.8|11
1633592230000|2021-10-07 07:37:10|41755.2|41735.2|41759.8|41739.8|41761.2|41741.2|41755.2|41735.2|3
1633592240000|2021-10-07 07:37:20|41758.4|41738.4|41757.3|41737.3|41758.4|41738.4|41757.3|41737.3|0
1633592250000|2021-10-07 07:37:30|41759.8|41739.8|41759.8|41739.8|41759.8|41739.8|41759.8|41739.8|1
1633592270000|2021-10-07 07:37:50|41762.3|41742.3|41754.8|41734.8|41762.3|41742.3|41754.8|41734.8|5
1633592280000|2021-10-07 07:38:00|41753.4|41733.4|41750.9|41730.9|41753.4|41733.4|41750.9|41730.9|2
1633592290000|2021-10-07 07:38:10|41751.9|41731.9|41753.4|41733.4|41753.4|41733.4|41751.9|41731.9|1
1633592300000|2021-10-07 07:38:20|41750.9|41730.9|41753.4|41733.4|41754.8|41734.8|41750.9|41730.9|7
1633592310000|2021-10-07 07:38:30|41744.1|41724.1|41742.3|41722.3|41744.1|41724.1|41737.3|41717.3|15
1633592320000|2021-10-07 07:38:40|41744.8|41724.8|41749.8|41729.8|41749.8|41729.8|41744.8|41724.8|6
1633592330000|2021-10-07 07:38:50|41754.8|41734.8|41754.8|41734.8|41754.8|41734.8|41754.8|41734.8|4
1633592340000|2021-10-07 07:39:00|41756.2|41736.2|41757.3|41737.3|41757.3|41737.3|41756.2|41736.2|1
1633592350000|2021-10-07 07:39:10|41758.7|41738.7|41759.8|41739.8|41759.8|41739.8|41758.7|41738.7|0
1633592380000|2021-10-07 07:39:40|41762.3|41742.3|41762.3|41742.3|41762.3|41742.3|41762.3|41742.3|1
1633592400000|2021-10-07 07:40:00|41759.8|41739.8|41744.4|41724.4|41759.8|41739.8|41744.4|41724.4|4
1633592410000|2021-10-07 07:40:10|41743.4|41723.4|41743.4|41723.4|41745.9|41725.9|41743.4|41723.4|7
1633592420000|2021-10-07 07:40:20|41741.9|41721.9|41744.8|41724.8|41746.2|41726.2|41739.8|41719.8|8
1633592440000|2021-10-07 07:40:40|||||||||1
1633592450000|2021-10-07 07:40:50|41743.4|41723.4|41739.8|41719.8|41744.8|41724.8|41739.8|41719.8|1
1633592460000|2021-10-07 07:41:00|41741.2|41721.2|41744.8|41724.8|41744.8|41724.8|41739.8|41719.8|1
1633592470000|2021-10-07 07:41:10|41747.6|41727.6|41748.7|41728.7|41748.7|41728.7|41747.6|41727.6|0
1633592490000|2021-10-07 07:41:30|41744.8|41724.8|41744.8|41724.8|41744.8|41724.8|41744.8|41724.8|2
1633592510000|2021-10-07 07:41:50|41746.2|41726.2|41747.3|41727.3|41747.3|41727.3|41746.2|41726.2|0
1633592520000|2021-10-07 07:42:00|41748.7|41728.7|41754.8|41734.8|41754.8|41734.8|41748.7|41728.7|1
1633592530000|2021-10-07 07:42:10|41752.3|41732.3|41751.2|41731.2|41754.8|41734.8|41751.2|41731.2|7
1633592540000|2021-10-07 07:42:20|41749.8|41729.8|41749.8|41729.8|41749.8|41729.8|41749.8|41729.8|1
1633592560000|2021-10-07 07:42:40|41748.4|41728.4|41747.3|41727.3|41749.8|41729.8|41747.3|41727.3|1
1633592580000|2021-10-07 07:43:00|41748.4|41728.4|41749.8|41729.8|41749.8|41729.8|41747.3|41727.3|3
1633592590000|2021-10-07 07:43:10|41751.2|41731.2|41751.2|41731.2|41751.2|41731.2|41751.2|41731.2|2
1633592600000|2021-10-07 07:43:20|41749.8|41729.8|41749.8|41729.8|41749.8|41729.8|41749.8|41729.8|1
1633592610000|2021-10-07 07:43:30|41752.3|41732.3|41752.3|41732.3|41752.3|41732.3|41752.3|41732.3|1
1633592620000|2021-10-07 07:43:40|41753.7|41733.7|41754.8|41734.8|41754.8|41734.8|41753.7|41733.7|2
1633592630000|2021-10-07 07:43:50|41751.9|41731.9|41749.8|41729.8|41751.9|41731.9|41749.8|41729.8|6
1633592640000|2021-10-07 07:44:00|41747.3|41727.3|41734.8|41714.8|41747.3|41727.3|41734.8|41714.8|5
1633592650000|2021-10-07 07:44:10|41736.2|41716.2|41732.3|41712.3|41737.3|41717.3|41732.3|41712.3|2
1633592660000|2021-10-07 07:44:20|41734.4|41714.4|41732.3|41712.3|41734.8|41714.8|41732.3|41712.3|5
1633592670000|2021-10-07 07:44:30|41733.4|41713.4|41734.8|41714.8|41734.8|41714.8|41733.4|41713.4|2
1633592680000|2021-10-07 07:44:40|41735.9|41715.9|41734.8|41714.8|41739.8|41719.8|41734.8|41714.8|5
1633592690000|2021-10-07 07:44:50|41732.3|41712.3|41732.3|41712.3|41732.3|41712.3|41732.3|41712.3|2
1633592700000|2021-10-07 07:45:00|41729.4|41709.4|41710.9|41690.9|41729.4|41709.4|41710.9|41690.9|11
1633592710000|2021-10-07 07:45:10|41712.3|41692.3|41712.3|41692.3|41712.3|41692.3|41710.9|41690.9|5
1633592720000|2021-10-07 07:45:20|41710.9|41690.9|41710.9|41690.9|41714.8|41694.8|41710.9|41690.9|3
1633592730000|2021-10-07 07:45:30|41708.4|41688.4|41707.3|41687.3|41709.8|41689.8|41707.3|41687.3|5
1633592740000|2021-10-07 07:45:40|||||||||3
1633592750000|2021-10-07 07:45:50|41709.8|41689.8|41712.3|41692.3|41712.3|41692.3|41709.8|41689.8|5
1633592760000|2021-10-07 07:46:00|41711.2|41691.2|41709.8|41689.8|41714.8|41694.8|41707.3|41687.3|2
1633592770000|2021-10-07 07:46:10|41707.3|41687.3|41709.8|41689.8|41709.8|41689.8|41707.3|41687.3|0
1633592780000|2021-10-07 07:46:20|41708.4|41688.4|41704.8|41684.8|41708.4|41688.4|41704.8|41684.8|4
1633592790000|2021-10-07 07:46:30|41707.3|41687.3|41710.9|41690.9|41710.9|41690.9|41707.3|41687.3|6
1633592800000|2021-10-07 07:46:40|41707.3|41687.3|41707.3|41687.3|41707.3|41687.3|41703.7|41683.7|1
1633592810000|2021-10-07 07:46:50|41708.7|41688.7|41707.3|41687.3|41708.7|41688.7|41707.3|41687.3|1
1633592820000|2021-10-07 07:47:00|41710.1|41690.1|41718.7|41698.7|41719.8|41699.8|41710.1|41690.1|6
1633592830000|2021-10-07 07:47:10|41718.4|41698.4|41712.3|41692.3|41718.4|41698.4|41712.3|41692.3|3
1633592840000|2021-10-07 07:47:20|41711.2|41691.2|41705.8|41685.8|41711.2|41691.2|41705.8|41685.8|2
1633592850000|2021-10-07 07:47:30|41704.8|41684.8|41702.3|41682.3|41706.2|41686.2|41702.3|41682.3|3
1633592860000|2021-10-07 07:47:40|41700.8|41680.8|41700.8|41680.8|41700.8|41680.8|41700.8|41680.8|4
1633592870000|2021-10-07 07:47:50|41699.4|41679.4|41678.3|41658.3|41699.4|41679.4|41678.3|41658.3|34
1633592880000|2021-10-07 07:48:00|41677.3|41657.3|41669.8|41649.8|41677.3|41657.3|41669.8|41649.8|3
1633592890000|2021-10-07 07:48:10|41672.3|41652.3|41679.8|41659.8|41679.8|41659.8|41672.3|41652.3|3
1633592900000|2021-10-07 07:48:20|41681.2|41661.2|41679.8|41659.8|41681.2|41661.2|41679.8|41659.8|2
1633592910000|2021-10-07 07:48:30|41681.2|41661.2|41686.2|41666.2|41686.2|41666.2|41681.2|41661.2|9
1633592920000|2021-10-07 07:48:40|41687.3|41667.3|41680.8|41660.8|41688.7|41668.7|41680.8|41660.8|18
1633592930000|2021-10-07 07:48:50|41679.8|41659.8|41679.8|41659.8|41679.8|41659.8|41677.3|41657.3|2
1633592940000|2021-10-07 07:49:00|41677.3|41657.3|41677.3|41657.3|41677.3|41657.3|41677.3|41657.3|0
1633592950000|2021-10-07 07:49:10|41678.3|41658.3|41679.8|41659.8|41679.8|41659.8|41678.3|41658.3|2
1633592960000|2021-10-07 07:49:20|41682.3|41662.3|41687.3|41667.3|41687.3|41667.3|41682.3|41662.3|3
1633592970000|2021-10-07 07:49:30|41688.7|41668.7|41691.2|41671.2|41691.2|41671.2|41688.7|41668.7|4
1633592980000|2021-10-07 07:49:40|41689.8|41669.8|41694.8|41674.8|41696.2|41676.2|41689.8|41669.8|7
1633592990000|2021-10-07 07:49:50|41697.3|41677.3|41704.8|41684.8|41704.8|41684.8|41697.3|41677.3|6
1633593000000|2021-10-07 07:50:00|41706.2|41686.2|41714.8|41694.8|41714.8|41694.8|41706.2|41686.2|5
1633593010000|2021-10-07 07:50:10|41716.2|41696.2|41724.8|41704.8|41724.8|41704.8|41716.2|41696.2|8
1633593020000|2021-10-07 07:50:20|41729.8|41709.8|41729.8|41709.8|41729.8|41709.8|41729.8|41709.8|0
1633593030000|2021-10-07 07:50:30|41727.3|41707.3|41724.8|41704.8|41727.3|41707.3|41724.8|41704.8|3
1633593040000|2021-10-07 07:50:40|41723.3|41703.3|41719.8|41699.8|41723.3|41703.3|41719.8|41699.8|2
1633593050000|2021-10-07 07:50:50|||||||||4
1633593060000|2021-10-07 07:51:00|41721.2|41701.2|41722.3|41702.3|41722.3|41702.3|41721.2|41701.2|1
1633593070000|2021-10-07 07:51:10|41723.7|41703.7|41729.8|41709.8|41729.8|41709.8|41723.7|41703.7|5
1633593080000|2021-10-07 07:51:20|||||||||5
1633593090000|2021-10-07 07:51:30|41726.9|41706.9|41727.3|41707.3|41727.3|41707.3|41726.9|41706.9|0
1633593100000|2021-10-07 07:51:40|41728.7|41708.7|41724.8|41704.8|41729.8|41709.8|41724.8|41704.8|0
1633593110000|2021-10-07 07:51:50|41723.3|41703.3|41702.3|41682.3|41723.3|41703.3|41702.3|41682.3|2
1633593120000|2021-10-07 07:52:00|41699.8|41679.8|41699.8|41679.8|41699.8|41679.8|41699.8|41679.8|1
1633593130000|2021-10-07 07:52:10|41697.3|41677.3|41693.3|41673.3|41697.3|41677.3|41693.3|41673.3|3
1633593140000|2021-10-07 07:52:20|41679.8|41659.8|41677.3|41657.3|41679.8|41659.8|41677.3|41657.3|1
1633593150000|2021-10-07 07:52:30|41675.8|41655.8|41663.3|41643.3|41675.8|41655.8|41663.3|41643.3|4
1633593160000|2021-10-07 07:52:40|41661.9|41641.9|41654.8|41634.8|41661.9|41641.9|41654.8|41634.8|6
1633593170000|2021-10-07 07:52:50|41657.3|41637.3|41674.8|41654.8|41674.8|41654.8|41657.3|41637.3|3
1633593180000|2021-10-07 07:53:00|||||||||2
1633593190000|2021-10-07 07:53:10|41669.8|41649.8|41690.8|41670.8|41690.8|41670.8|41669.8|41649.8|5
1633593200000|2021-10-07 07:53:20|41693.3|41673.3|41694.8|41674.8|41697.3|41677.3|41693.3|41673.3|15
1633593210000|2021-10-07 07:53:30|41693.3|41673.3|41689.8|41669.8|41693.3|41673.3|41689.8|41669.8|2
1633593220000|2021-10-07 07:53:40|||||||||2
1633593240000|2021-10-07 07:54:00|41688.3|41668.3|41674.8|41654.8|41688.3|41668.3|41674.8|41654.8|4
1633593260000|2021-10-07 07:54:20|41676.2|41656.2|41677.3|41657.3|41677.3|41657.3|41676.2|41656.2|0
1633593270000|2021-10-07 07:54:30|41679.8|41659.8|41679.8|41659.8|41679.8|41659.8|41679.8|41659.8|1
1633593290000|2021-10-07 07:54:50|41681.2|41661.2|41693.7|41673.7|41693.7|41673.7|41681.2|41661.2|2
1633593300000|2021-10-07 07:55:00|41697.3|41677.3|41698.3|41678.3|41699.8|41679.8|41697.3|41677.3|2
1633593310000|2021-10-07 07:55:10|41699.8|41679.8|41702.3|41682.3|41702.3|41682.3|41699.8|41679.8|1
1633593320000|2021-10-07 07:55:20|41704.8|41684.8|41708.7|41688.7|41708.7|41688.7|41704.8|41684.8|1
1633593330000|2021-10-07 07:55:30|41709.8|41689.8|41709.8|41689.8|41709.8|41689.8|41709.8|41689.8|1
1633593340000|2021-10-07 07:55:40|41708.3|41688.3|41707.3|41687.3|41708.3|41688.3|41707.3|41687.3|4
1633593360000|2021-10-07 07:56:00|41705.1|41685.1|41692.3|41672.3|41705.1|41685.1|41692.3|41672.3|1
1633593370000|2021-10-07 07:56:10|41690.1|41670.1|41678.3|41658.3|41690.1|41670.1|41678.3|41658.3|4
1633593380000|2021-10-07 07:56:20|41681.2|41661.2|41679.8|41659.8|41684.8|41664.8|41679.8|41659.8|7
1633593390000|2021-10-07 07:56:30|41678.3|41658.3|41679.8|41659.8|41679.8|41659.8|41678.3|41658.3|2
1633593400000|2021-10-07 07:56:40|41677.3|41657.3|41679.8|41659.8|41679.8|41659.8|41677.3|41657.3|6
1633593410000|2021-10-07 07:56:50|41674.4|41654.4|41678.3|41658.3|41678.3|41658.3|41669.8|41649.8|12
1633593420000|2021-10-07 07:57:00|41682.3|41662.3|41674.8|41654.8|41691.2|41671.2|41674.8|41654.8|3
1633593430000|2021-10-07 07:57:10|41677.3|41657.3|41674.8|41654.8|41678.3|41658.3|41674.8|41654.8|2
1633593440000|2021-10-07 07:57:20|41676.2|41656.2|41681.2|41661.2|41681.2|41661.2|41676.2|41656.2|4
1633593450000|2021-10-07 07:57:30|41682.3|41662.3|41679.8|41659.8|41682.3|41662.3|41677.3|41657.3|1
1633593460000|2021-10-07 07:57:40|41689.8|41669.8|41689.8|41669.8|41689.8|41669.8|41689.8|41669.8|30
1633593470000|2021-10-07 07:57:50|41666.2|41646.2|41686.2|41666.2|41686.2|41666.2|41660.8|41640.8|9
1633593480000|2021-10-07 07:58:00|41694.8|41674.8|41704.8|41684.8|41704.8|41684.8|41694.8|41674.8|7
1633593490000|2021-10-07 07:58:10|41704.4|41684.4|41686.9|41666.9|41704.4|41684.4|41686.9|41666.9|4
1633593500000|2021-10-07 07:58:20|41684.8|41664.8|41684.8|41664.8|41684.8|41664.8|41684.8|41664.8|0
1633593510000|2021-10-07 07:58:30|41683.7|41663.7|41679.8|41659.8|41683.7|41663.7|41679.8|41659.8|4
1633593520000|2021-10-07 07:58:40|41675.8|41655.8|41674.8|41654.8|41675.8|41655.8|41674.8|41654.8|2
1633593530000|2021-10-07 07:58:50|||||||||3
1633593540000|2021-10-07 07:59:00|41679.8|41659.8|41674.8|41654.8|41679.8|41659.8|41674.8|41654.8|3
1633593550000|2021-10-07 07:59:10|41669.8|41649.8|41669.8|41649.8|41669.8|41649.8|41669.8|41649.8|0
1633593560000|2021-10-07 07:59:20|41668.3|41648.3|41666.2|41646.2|41668.3|41648.3|41666.2|41646.2|1
1633593570000|2021-10-07 07:59:30|||||||||1
1633593590000|2021-10-07 07:59:50|41668.7|41648.7|41668.7|41648.7|41668.7|41648.7|41668.7|41648.7|4
1633593600000|2021-10-07 08:00:00|41666.2|41646.2|41684.8|41664.8|41684.8|41664.8|41666.2|41646.2|8
1633593610000|2021-10-07 08:00:10|41686.2|41666.2|41693.3|41673.3|41693.3|41673.3|41686.2|41666.2|3
1633593620000|2021-10-07 08:00:20|41697.3|41677.3|41714.8|41694.8|41716.2|41696.2|41697.3|41677.3|5
1633593630000|2021-10-07 08:00:30|41712.3|41692.3|41709.8|41689.8|41714.8|41694.8|41709.8|41689.8|2
1633593640000|2021-10-07 08:00:40|41707.3|41687.3|41692.3|41672.3|41709.8|41689.8|41692.3|41672.3|9
1633593650000|2021-10-07 08:00:50|41689.8|41669.8|41667.3|41647.3|41689.8|41669.8|41667.3|41647.3|3
1633593660000|2021-10-07 08:01:00|41664.8|41644.8|41654.8|41634.8|41664.8|41644.8|41649.8|41629.8|12
1633593670000|2021-10-07 08:01:10|41652.3|41632.3|41654.8|41634.8|41654.8|41634.8|41649.8|41629.8|5
1633593680000|2021-10-07 08:01:20|41657.3|41637.3|41649.8|41629.8|41659.8|41639.8|41649.8|41629.8|6
1633593700000|2021-10-07 08:01:40|41654.8|41634.8|41654.8|41634.8|41654.8|41634.8|41654.8|41634.8|1
1633593710000|2021-10-07 08:01:50|41656.2|41636.2|41659.8|41639.8|41659.8|41639.8|41656.2|41636.2|1
1633593720000|2021-10-07 08:02:00|41664.8|41644.8|41659.8|41639.8|41667.3|41647.3|41659.8|41639.8|7
1633593730000|2021-10-07 08:02:10|41661.2|41641.2|41662.3|41642.3|41662.3|41642.3|41661.2|41641.2|0
1633593740000|2021-10-07 08:02:20|41659.8|41639.8|41659.8|41639.8|41659.8|41639.8|41659.8|41639.8|1
1633593750000|2021-10-07 08:02:30|41662.3|41642.3|41664.8|41644.8|41664.8|41644.8|41662.3|41642.3|6
1633593760000|2021-10-07 08:02:40|41667.3|41647.3|41669.8|41649.8|41669.8|41649.8|41667.3|41647.3|1
1633593780000|2021-10-07 08:03:00|||||||||2
1633593790000|2021-10-07 08:03:10|41668.3|41648.3|41664.8|41644.8|41668.3|41648.3|41664.8|41644.8|5
1633593810000|2021-10-07 08:03:30|41669.8|41649.8|41674.8|41654.8|41674.8|41654.8|41669.8|41649.8|9
1633593820000|2021-10-07 08:03:40|||||||||1
1633593830000|2021-10-07 08:03:50|41672.3|41652.3|41664.8|41644.8|41672.3|41652.3|41664.8|41644.8|1
1633593840000|2021-10-07 08:04:00|41661.9|41641.9|41656.9|41636.9|41661.9|41641.9|41656.9|41636.9|1
1633593860000|2021-10-07 08:04:20|41659.8|41639.8|41664.8|41644.8|41664.8|41644.8|41659.8|41639.8|11
1633593870000|2021-10-07 08:04:30|41669.8|41649.8|41672.3|41652.3|41672.3|41652.3|41669.8|41649.8|0
1633593890000|2021-10-07 08:04:50|41673.3|41653.3|41674.8|41654.8|41674.8|41654.8|41673.3|41653.3|4
1633593900000|2021-10-07 08:05:00|41675.8|41655.8|41679.8|41659.8|41679.8|41659.8|41675.8|41655.8|4
1633593910000|2021-10-07 08:05:10|41694.8|41674.8|41699.8|41679.8|41699.8|41679.8|41694.8|41674.8|4
1633593920000|2021-10-07 08:05:20|||||||||2
1633593930000|2021-10-07 08:05:30|41703.7|41683.7|41707.3|41687.3|41707.3|41687.3|41703.7|41683.7|3
1633593940000|2021-10-07 08:05:40|41708.7|41688.7|41709.8|41689.8|41709.8|41689.8|41707.3|41687.3|3
1633593960000|2021-10-07 08:06:00|41711.9|41691.9|41714.8|41694.8|41714.8|41694.8|41711.9|41691.9|2
1633593970000|2021-10-07 08:06:10|41717.3|41697.3|41724.8|41704.8|41725.8|41705.8|41717.3|41697.3|13
1633593980000|2021-10-07 08:06:20|41725.8|41705.8|41723.7|41703.7|41727.3|41707.3|41723.7|41703.7|7
1633593990000|2021-10-07 08:06:30|41722.3|41702.3|41722.3|41702.3|41723.7|41703.7|41722.3|41702.3|5
1633594000000|2021-10-07 08:06:40|41723.7|41703.7|41722.3|41702.3|41724.8|41704.8|41722.3|41702.3|3
1633594010000|2021-10-07 08:06:50|41719.8|41699.8|41719.8|41699.8|41719.8|41699.8|41719.8|41699.8|0
1633594020000|2021-10-07 08:07:00|41720.8|41700.8|41720.8|41700.8|41720.8|41700.8|41720.8|41700.8|6
1633594030000|2021-10-07 08:07:10|41722.3|41702.3|41727.3|41707.3|41727.3|41707.3|41722.3|41702.3|1
1633594040000|2021-10-07 08:07:20|41728.7|41708.7|41728.7|41708.7|41728.7|41708.7|41728.7|41708.7|0
1633594050000|2021-10-07 08:07:30|41729.8|41709.8|41729.8|41709.8|41729.8|41709.8|41729.8|41709.8|0
1633594060000|2021-10-07 08:07:40|41728.3|41708.3|41728.3|41708.3|41728.3|41708.3|41728.3|41708.3|2
1633594070000|2021-10-07 08:07:50|41729.8|41709.8|41729.8|41709.8|41729.8|41709.8|41729.8|41709.8|6
1633594080000|2021-10-07 08:08:00|||||||||1
1633594090000|2021-10-07 08:08:10|41728.3|41708.3|41720.8|41700.8|41728.3|41708.3|41720.8|41700.8|5
1633594100000|2021-10-07 08:08:20|41719.4|41699.4|41720.8|41700.8|41720.8|41700.8|41719.4|41699.4|1
1633594120000|2021-10-07 08:08:40|41718.3|41698.3|41724.8|41704.8|41724.8|41704.8|41718.3|41698.3|4
1633594130000|2021-10-07 08:08:50|41727.6|41707.6|41729.8|41709.8|41729.8|41709.8|41724.8|41704.8|5
1633594140000|2021-10-07 08:09:00|41728.3|41708.3|41712.3|41692.3|41728.3|41708.3|41712.3|41692.3|3
1633594150000|2021-10-07 08:09:10|41710.8|41690.8|41710.8|41690.8|41710.8|41690.8|41710.8|41690.8|1
1633594160000|2021-10-07 08:09:20|41709.8|41689.8|41707.3|41687.3|41709.8|41689.8|41707.3|41687.3|0
1633594170000|2021-10-07 08:09:30|41704.8|41684.8|41707.3|41687.3|41707.3|41687.3|41704.8|41684.8|3
1633594190000|2021-10-07 08:09:50|41706.2|41686.2|41707.3|41687.3|41707.3|41687.3|41706.2|41686.2|0
1633594200000|2021-10-07 08:10:00|41704.8|41684.8|41702.3|41682.3|41704.8|41684.8|41702.3|41682.3|13
1633594210000|2021-10-07 08:10:10|41699.8|41679.8|41699.8|41679.8|41699.8|41679.8|41699.8|41679.8|3
1633594220000|2021-10-07 08:10:20|41701.2|41681.2|41703.7|41683.7|41703.7|41683.7|41701.2|41681.2|0
1633594230000|2021-10-07 08:10:30|41704.8|41684.8|41714.8|41694.8|41714.8|41694.8|41704.8|41684.8|3
1633594240000|2021-10-07 08:10:40|41711.9|41691.9|41709.8|41689.8|41711.9|41691.9|41709.8|41689.8|2
1633594250000|2021-10-07 08:10:50|41707.3|41687.3|41693.3|41673.3|41707.3|41687.3|41693.3|41673.3|10
1633594260000|2021-10-07 08:11:00|41692.3|41672.3|41689.8|41669.8|41692.3|41672.3|41689.8|41669.8|0
1633594280000|2021-10-07 08:11:20|41688.3|41668.3|41687.3|41667.3|41688.3|41668.3|41687.3|41667.3|1
1633594290000|2021-10-07 08:11:30|41688.7|41668.7|41691.2|41671.2|41691.2|41671.2|41688.7|41668.7|3
1633594300000|2021-10-07 08:11:40|41695.1|41675.1|41696.2|41676.2|41696.2|41676.2|41695.1|41675.1|1
1633594310000|2021-10-07 08:11:50|41702.3|41682.3|41704.8|41684.8|41707.3|41687.3|41702.3|41682.3|3
1633594320000|2021-10-07 08:12:00|41702.3|41682.3|41697.3|41677.3|41702.3|41682.3|41697.3|41677.3|1
1633594330000|2021-10-07 08:12:10|41698.7|41678.7|41699.8|41679.8|41699.8|41679.8|41698.7|41678.7|3
1633594340000|2021-10-07 08:12:20|41697.3|41677.3|41694.8|41674.8|41697.3|41677.3|41694.8|41674.8|1
1633594350000|2021-10-07 08:12:30|||||||||2
1633594360000|2021-10-07 08:12:40|41689.8|41669.8|41689.8|41669.8|41689.8|41669.8|41689.8|41669.8|0
1633594370000|2021-10-07 08:12:50|41694.8|41674.8|41694.8|41674.8|41694.8|41674.8|41694.8|41674.8|0
1633594380000|2021-10-07 08:13:00|41689.8|41669.8|41694.8|41674.8|41694.8|41674.8|41689.8|41669.8|1
1633594400000|2021-10-07 08:13:20|41697.3|41677.3|41697.3|41677.3|41697.3|41677.3|41697.3|41677.3|0
1633594420000|2021-10-07 08:13:40|41695.8|41675.8|41697.3|41677.3|41697.3|41677.3|41694.8|41674.8|1
1633594430000|2021-10-07 08:13:50|41694.8|41674.8|41697.3|41677.3|41697.3|41677.3|41694.8|41674.8|1
1633594440000|2021-10-07 08:14:00|41694.4|41674.4|41694.7|41674.7|41694.7|41674.7|41694.4|41674.4|2
1633594450000|2021-10-07 08:14:10|41696.2|41676.2|41697.2|41677.2|41697.2|41677.2|41694.7|41674.7|0
1633594460000|2021-10-07 08:14:20|41695.8|41675.8|41694.7|41674.7|41695.8|41675.8|41694.7|41674.7|0
1633594470000|2021-10-07 08:14:30|41696.2|41676.2|41699.7|41679.7|41699.7|41679.7|41696.2|41676.2|0
1633594500000|2021-10-07 08:15:00|41697.2|41677.2|41699.7|41679.7|41699.7|41679.7|41697.2|41677.2|1
1633594510000|2021-10-07 08:15:10|41697.2|41677.2|41702.2|41682.2|41702.2|41682.2|41697.2|41677.2|1
1633594520000|2021-10-07 08:15:20|41705.1|41685.1|41706.2|41686.2|41706.2|41686.2|41705.1|41685.1|2
1633594530000|2021-10-07 08:15:30|41709.7|41689.7|41709.7|41689.7|41709.7|41689.7|41709.7|41689.7|4
1633594540000|2021-10-07 08:15:40|41707.2|41687.2|41707.2|41687.2|41707.2|41687.2|41707.2|41687.2|3
1633594550000|2021-10-07 08:15:50|41708.3|41688.3|41704.7|41684.7|41709.7|41689.7|41704.7|41684.7|0
1633594560000|2021-10-07 08:16:00|||||||||2
1633594570000|2021-10-07 08:16:10|||||||||2
1633594580000|2021-10-07 08:16:20|41707.2|41687.2|41709.7|41689.7|41710.8|41690.8|41707.2|41687.2|4
1633594590000|2021-10-07 08:16:30|41712.2|41692.2|41712.2|41692.2|41714.7|41694.7|41709.7|41689.7|6
1633594600000|2021-10-07 08:16:40|41709.7|41689.7|41709.7|41689.7|41709.7|41689.7|41709.7|41689.7|2
1633594610000|2021-10-07 08:16:50|41707.2|41687.2|41707.2|41687.2|41707.2|41687.2|41707.2|41687.2|0
1633594620000|2021-10-07 08:17:00|41704.7|41684.7|41714.7|41694.7|41714.7|41694.7|41704.7|41684.7|6
1633594630000|2021-10-07 08:17:10|41738.7|41718.7|41742.2|41722.2|41742.2|41722.2|41738.7|41718.7|6
1633594640000|2021-10-07 08:17:20|41748.7|41728.7|41731.9|41711.9|41748.7|41728.7|41731.9|41711.9|9
1633594650000|2021-10-07 08:17:30|41727.2|41707.2|41726.2|41706.2|41727.2|41707.2|41721.2|41701.2|7
1633594660000|2021-10-07 08:17:40|41724.7|41704.7|41729.7|41709.7|41729.7|41709.7|41724.7|41704.7|5
1633594670000|2021-10-07 08:17:50|||||||||2
1633594680000|2021-10-07 08:18:00|41723.3|41703.3|41711.2|41691.2|41723.3|41703.3|41711.2|41691.2|6
1633594700000|2021-10-07 08:18:20|41714.7|41694.7|41719.7|41699.7|41719.7|41699.7|41714.7|41694.7|8
1633594710000|2021-10-07 08:18:30|41717.2|41697.2|41719.7|41699.7|41719.7|41699.7|41717.2|41697.2|1
1633594720000|2021-10-07 08:18:40|41720.8|41700.8|41726.2|41706.2|41726.2|41706.2|41720.8|41700.8|4
1633594740000|2021-10-07 08:19:00|41724.7|41704.7|41721.2|41701.2|41724.7|41704.7|41719.7|41699.7|9
1633594750000|2021-10-07 08:19:10|41717.2|41697.2|41714.7|41694.7|41717.2|41697.2|41714.7|41694.7|4
1633594760000|2021-10-07 08:19:20|41713.3|41693.3|41717.2|41697.2|41717.2|41697.2|41703.7|41683.7|5
1633594780000|2021-10-07 08:19:40|41718.7|41698.7|41717.2|41697.2|41719.7|41699.7|41717.2|41697.2|0
1633594790000|2021-10-07 08:19:50|41719.7|41699.7|41722.2|41702.2|41722.2|41702.2|41719.7|41699.7|3
1633594800000|2021-10-07 08:20:00|41723.7|41703.7|41724.7|41704.7|41724.7|41704.7|41723.7|41703.7|0
1633594810000|2021-10-07 08:20:10|41727.2|41707.2|41722.2|41702.2|41727.2|41707.2|41722.2|41702.2|0
1633594820000|2021-10-07 08:20:20|41724.4|41704.4|41729.7|41709.7|41730.1|41710.1|41724.4|41704.4|6
1633594830000|2021-10-07 08:20:30|41728.3|41708.3|41729.7|41709.7|41731.2|41711.2|41728.3|41708.3|1
1633594840000|2021-10-07 08:20:40|41730.8|41710.8|41729.7|41709.7|41730.8|41710.8|41729.7|41709.7|0
1633594850000|2021-10-07 08:20:50|41728.3|41708.3|41729.7|41709.7|41729.7|41709.7|41728.3|41708.3|0
1633594870000|2021-10-07 08:21:10|41728.3|41708.3|41737.2|41717.2|41737.2|41717.2|41727.2|41707.2|4
1633594880000|2021-10-07 08:21:20|41740.1|41720.1|41742.2|41722.2|41742.2|41722.2|41740.1|41720.1|4
1633594890000|2021-10-07 08:21:30|41740.8|41720.8|41739.7|41719.7|41742.2|41722.2|41739.7|41719.7|1
1633594900000|2021-10-07 08:21:40|41743.7|41723.7|41744.7|41724.7|41744.7|41724.7|41743.7|41723.7|3
1633594910000|2021-10-07 08:21:50|41742.2|41722.2|41747.2|41727.2|41747.2|41727.2|41742.2|41722.2|3
1633594920000|2021-10-07 08:22:00|41749.7|41729.7|41734.7|41714.7|41749.7|41729.7|41734.7|41714.7|9
1633594930000|2021-10-07 08:22:10|41732.2|41712.2|41732.2|41712.2|41732.2|41712.2|41732.2|41712.2|1
1633594940000|2021-10-07 08:22:20|41729.7|41709.7|41729.7|41709.7|41731.2|41711.2|41729.7|41709.7|2
1633594950000|2021-10-07 08:22:30|41728.3|41708.3|41732.2|41712.2|41732.2|41712.2|41728.3|41708.3|4
1633594960000|2021-10-07 08:22:40|41739.7|41719.7|41745.8|41725.8|41745.8|41725.8|41739.7|41719.7|2
1633594970000|2021-10-07 08:22:50|41747.2|41727.2|41747.2|41727.2|41747.2|41727.2|41747.2|41727.2|2
1633594980000|2021-10-07 08:23:00|41745.8|41725.8|41738.3|41718.3|41745.8|41725.8|41734.4|41714.4|19
1633594990000|2021-10-07 08:23:10|41738.7|41718.7|41734.7|41714.7|41739.7|41719.7|41734.7|41714.7|5
1633595000000|2021-10-07 08:23:20|41733.7|41713.7|41734.7|41714.7|41737.2|41717.2|41733.7|41713.7|10
1633595010000|2021-10-07 08:23:30|41736.2|41716.2|41739.7|41719.7|41739.7|41719.7|41734.7|41714.7|7
1633595030000|2021-10-07 08:23:50|41737.2|41717.2|41739.4|41719.4|41739.4|41719.4|41735.8|41715.8|3
1633595040000|2021-10-07 08:24:00|41738.3|41718.3|41735.8|41715.8|41738.3|41718.3|41734.7|41714.7|12
1633595050000|2021-10-07 08:24:10|41739.7|41719.7|41744.7|41724.7|41744.7|41724.7|41739.7|41719.7|1
1633595060000|2021-10-07 08:24:20|41747.2|41727.2|41752.2|41732.2|41752.2|41732.2|41747.2|41727.2|6
1633595070000|2021-10-07 08:24:30|||||||||2
1633595080000|2021-10-07 08:24:40|41749.7|41729.7|41749.7|41729.7|41749.7|41729.7|41749.7|41729.7|0
1633595090000|2021-10-07 08:24:50|41748.3|41728.3|41742.2|41722.2|41748.3|41728.3|41742.2|41722.2|2
1633595100000|2021-10-07 08:25:00|41739.7|41719.7|41729.7|41709.7|41739.7|41719.7|41729.7|41709.7|3
1633595110000|2021-10-07 08:25:10|41731.2|41711.2|41729.7|41709.7|41731.2|41711.2|41729.7|41709.7|1
1633595130000|2021-10-07 08:25:30|41732.2|41712.2|41729.7|41709.7|41732.2|41712.2|41729.7|41709.7|1
1633595140000|2021-10-07 08:25:40|41732.2|41712.2|41750.8|41730.8|41750.8|41730.8|41732.2|41712.2|7
1633595150000|2021-10-07 08:25:50|41747.2|41727.2|41749.7|41729.7|41749.7|41729.7|41747.2|41727.2|0
1633595160000|2021-10-07 08:26:00|41744.4|41724.4|41744.4|41724.4|41744.4|41724.4|41744.4|41724.4|2
1633595170000|2021-10-07 08:26:10|41743.3|41723.3|41743.3|41723.3|41743.3|41723.3|41743.3|41723.3|0
1633595180000|2021-10-07 08:26:20|41740.8|41720.8|41748.3|41728.3|41749.4|41729.4|41740.8|41720.8|9
1633595190000|2021-10-07 08:26:30|41747.2|41727.2|41747.2|41727.2|41747.2|41727.2|41747.2|41727.2|8
1633595200000|2021-10-07 08:26:40|41744.7|41724.7|41747.6|41727.6|41747.6|41727.6|41744.7|41724.7|2
1633595210000|2021-10-07 08:26:50|41749.7|41729.7|41748.7|41728.7|41749.7|41729.7|41748.7|41728.7|0
1633595220000|2021-10-07 08:27:00|41749.7|41729.7|41749.7|41729.7|41749.7|41729.7|41747.2|41727.2|1
1633595230000|2021-10-07 08:27:10|41747.2|41727.2|41748.3|41728.3|41750.8|41730.8|41747.2|41727.2|1
1633595240000|2021-10-07 08:27:20|41745.8|41725.8|41744.7|41724.7|41745.8|41725.8|41744.7|41724.7|5
1633595250000|2021-10-07 08:27:30|41743.3|41723.3|41742.6|41722.6|41743.3|41723.3|41742.2|41722.2|3
1633595260000|2021-10-07 08:27:40|41741.9|41721.9|41737.2|41717.2|41741.9|41721.9|41737.2|41717.2|1
1633595270000|2021-10-07 08:27:50|41734.7|41714.7|41734.7|41714.7|41737.2|41717.2|41733.3|41713.3|4
1633595280000|2021-10-07 08:28:00|41732.2|41712.2|41724.7|41704.7|41732.2|41712.2|41724.7|41704.7|2
1633595290000|2021-10-07 08:28:10|41722.2|41702.2|41722.2|41702.2|41722.2|41702.2|41722.2|41702.2|0
1633595300000|2021-10-07 08:28:20|41723.7|41703.7|41725.8|41705.8|41725.8|41705.8|41723.7|41703.7|2
1633595310000|2021-10-07 08:28:30|41726.9|41706.9|41724.7|41704.7|41728.3|41708.3|41724.7|41704.7|0
1633595320000|2021-10-07 08:28:40|41728.3|41708.3|41729.7|41709.7|41729.7|41709.7|41728.3|41708.3|0
1633595340000|2021-10-07 08:29:00|41728.7|41708.7|41729.7|41709.7|41729.7|41709.7|41724.7|41704.7|13
1633595350000|2021-10-07 08:29:10|41731.2|41711.2|41725.8|41705.8|41732.2|41712.2|41725.8|41705.8|2
1633595360000|2021-10-07 08:29:20|41729.7|41709.7|41742.2|41722.2|41743.7|41723.7|41729.7|41709.7|3
1633595370000|2021-10-07 08:29:30|41743.7|41723.7|41742.2|41722.2|41749.7|41729.7|41742.2|41722.2|4
1633595380000|2021-10-07 08:29:40|41738.3|41718.3|41727.2|41707.2|41738.3|41718.3|41725.8|41705.8|15
1633595390000|2021-10-07 08:29:50|41729.7|41709.7|41729.7|41709.7|41731.2|41711.2|41729.7|41709.7|1
1633595400000|2021-10-07 08:30:00|41728.3|41708.3|41732.2|41712.2|41732.2|41712.2|41728.3|41708.3|1
1633595410000|2021-10-07 08:30:10|41734.7|41714.7|41747.2|41727.2|41747.2|41727.2|41734.7|41714.7|4
1633595420000|2021-10-07 08:30:20|41749.7|41729.7|41749.7|41729.7|41749.7|41729.7|41749.7|41729.7|3
1633595430000|2021-10-07 08:30:30|41750.8|41730.8|41749.7|41729.7|41750.8|41730.8|41748.3|41728.3|1
1633595440000|2021-10-07 08:30:40|41746.9|41726.9|41743.3|41723.3|41746.9|41726.9|41743.3|41723.3|9
1633595450000|2021-10-07 08:30:50|41744.7|41724.7|41744.7|41724.7|41747.2|41727.2|41744.7|41724.7|1
1633595460000|2021-10-07 08:31:00|41747.6|41727.6|41752.2|41732.2|41752.2|41732.2|41747.6|41727.6|3
1633595470000|2021-10-07 08:31:10|41753.3|41733.3|41750.8|41730.8|41754.7|41734.7|41750.8|41730.8|1
1633595480000|2021-10-07 08:31:20|41747.2|41727.2|41752.2|41732.2|41752.2|41732.2|41747.2|41727.2|2
1633595490000|2021-10-07 08:31:30|41750.8|41730.8|41749.7|41729.7|41750.8|41730.8|41749.7|41729.7|1
1633595510000|2021-10-07 08:31:50|41744.7|41724.7|41744.7|41724.7|41749.7|41729.7|41744.7|41724.7|2
1633595530000|2021-10-07 08:32:10|41742.2|41722.2|41742.2|41722.2|41742.2|41722.2|41742.2|41722.2|2
1633595540000|2021-10-07 08:32:20|41740.8|41720.8|41734.7|41714.7|41740.8|41720.8|41733.3|41713.3|4
1633595550000|2021-10-07 08:32:30|41732.2|41712.2|41734.7|41714.7|41734.7|41714.7|41732.2|41712.2|0
1633595570000|2021-10-07 08:32:50|41733.7|41713.7|41732.2|41712.2|41733.7|41713.7|41732.2|41712.2|1
1633595580000|2021-10-07 08:33:00|41729.7|41709.7|41724.7|41704.7|41729.7|41709.7|41724.7|41704.7|2
1633595590000|2021-10-07 08:33:10|41722.2|41702.2|41722.2|41702.2|41722.2|41702.2|41719.7|41699.7|2
1633595600000|2021-10-07 08:33:20|41720.8|41700.8|41719.7|41699.7|41720.8|41700.8|41719.7|41699.7|0
1633595610000|2021-10-07 08:33:30|41717.2|41697.2|41718.7|41698.7|41718.7|41698.7|41717.2|41697.2|9
1633595620000|2021-10-07 08:33:40|41717.2|41697.2|41730.8|41710.8|41730.8|41710.8|41717.2|41697.2|6
1633595640000|2021-10-07 08:34:00|41729.7|41709.7|41714.7|41694.7|41729.7|41709.7|41714.7|41694.7|8
1633595650000|2021-10-07 08:34:10|41719.7|41699.7|41723.7|41703.7|41723.7|41703.7|41719.7|41699.7|0
1633595660000|2021-10-07 08:34:20|41726.2|41706.2|41723.3|41703.3|41727.2|41707.2|41723.3|41703.3|2
1633595680000|2021-10-07 08:34:40|41725.8|41705.8|41723.3|41703.3|41725.8|41705.8|41723.3|41703.3|3
1633595690000|2021-10-07 08:34:50|41724.4|41704.4|41726.2|41706.2|41727.2|41707.2|41724.4|41704.4|2
1633595700000|2021-10-07 08:35:00|41727.2|41707.2|41738.7|41718.7|41739.7|41719.7|41727.2|41707.2|5
1633595710000|2021-10-07 08:35:10|41739.7|41719.7|41747.2|41727.2|41747.2|41727.2|41739.7|41719.7|15
1633595740000|2021-10-07 08:35:40|41752.6|41732.6|41754.7|41734.7|41754.7|41734.7|41752.6|41732.6|0
1633595750000|2021-10-07 08:35:50|41753.3|41733.3|41753.7|41733.7|41753.7|41733.7|41752.2|41732.2|5
1633595760000|2021-10-07 08:36:00|41754.7|41734.7|41754.7|41734.7|41756.2|41736.2|41754.7|41734.7|2
1633595770000|2021-10-07 08:36:10|||||||||2
1633595780000|2021-10-07 08:36:20|41756.9|41736.9|41756.9|41736.9|41756.9|41736.9|41756.9|41736.9|0
1633595790000|2021-10-07 08:36:30|41758.3|41738.3|41769.7|41749.7|41769.7|41749.7|41758.3|41738.3|6
1633595800000|2021-10-07 08:36:40|41771.2|41751.2|41769.7|41749.7|41773.7|41753.7|41769.7|41749.7|2
1633595810000|2021-10-07 08:36:50|41773.7|41753.7|41773.7|41753.7|41773.7|41753.7|41773.7|41753.7|0
1633595820000|2021-10-07 08:37:00|41774.7|41754.7|41774.7|41754.7|41774.7|41754.7|41774.7|41754.7|0
1633595830000|2021-10-07 08:37:10|41775.8|41755.8|41783.7|41763.7|41785.1|41765.1|41775.8|41755.8|11
1633595840000|2021-10-07 08:37:20|41784.7|41764.7|41783.7|41763.7|41787.2|41767.2|41782.2|41762.2|2
1633595850000|2021-10-07 08:37:30|41784.7|41764.7|41789.7|41769.7|41789.7|41769.7|41784.7|41764.7|2
1633595860000|2021-10-07 08:37:40|41788.3|41768.3|41789.7|41769.7|41789.7|41769.7|41787.2|41767.2|2
1633595870000|2021-10-07 08:37:50|41791.2|41771.2|41788.3|41768.3|41792.2|41772.2|41788.3|41768.3|26
1633595880000|2021-10-07 08:38:00|41789.7|41769.7|41792.2|41772.2|41792.2|41772.2|41789.7|41769.7|1
1633595890000|2021-10-07 08:38:10|41794.7|41774.7|41794.7|41774.7|41794.7|41774.7|41794.7|41774.7|2
1633595900000|2021-10-07 08:38:20|41796.2|41776.2|41797.2|41777.2|41797.2|41777.2|41796.2|41776.2|1
1633595910000|2021-10-07 08:38:30|41798.7|41778.7|41799.7|41779.7|41799.7|41779.7|41798.7|41778.7|3
1633595920000|2021-10-07 08:38:40|41801.2|41781.2|41801.2|41781.2|41801.2|41781.2|41799.7|41779.7|3
1633595930000|2021-10-07 08:38:50|41802.2|41782.2|41789.7|41769.7|41802.2|41782.2|41789.7|41769.7|11
1633595940000|2021-10-07 08:39:00|41784.7|41764.7|41786.2|41766.2|41787.2|41767.2|41784.7|41764.7|6
1633595950000|2021-10-07 08:39:10|41784.7|41764.7|41784.7|41764.7|41784.7|41764.7|41784.7|41764.7|7
1633595960000|2021-10-07 08:39:20|41783.3|41763.3|41787.2|41767.2|41787.2|41767.2|41782.2|41762.2|3
1633595980000|2021-10-07 08:39:40|41782.2|41762.2|41786.2|41766.2|41786.2|41766.2|41782.2|41762.2|7
1633595990000|2021-10-07 08:39:50|41787.2|41767.2|41788.7|41768.7|41788.7|41768.7|41787.2|41767.2|2
1633596000000|2021-10-07 08:40:00|41789.7|41769.7|41796.1|41776.1|41796.1|41776.1|41789.7|41769.7|6
1633596010000|2021-10-07 08:40:10|41799.7|41779.7|41799.7|41779.7|41799.7|41779.7|41799.7|41779.7|0
1633596020000|2021-10-07 08:40:20|41797.2|41777.2|41798.3|41778.3|41799.7|41779.7|41797.2|41777.2|1
1633596030000|2021-10-07 08:40:30|41797.2|41777.2|41794.7|41774.7|41797.2|41777.2|41794.7|41774.7|1
1633596040000|2021-10-07 08:40:40|41791.9|41771.9|41794.7|41774.7|41794.7|41774.7|41791.9|41771.9|2
1633596050000|2021-10-07 08:40:50|41795.8|41775.8|41794.7|41774.7|41795.8|41775.8|41794.7|41774.7|0
1633596060000|2021-10-07 08:41:00|41795.8|41775.8|41803.6|41783.6|41803.6|41783.6|41795.8|41775.8|6
1633596070000|2021-10-07 08:41:10|41804.7|41784.7|41794.7|41774.7|41806.1|41786.1|41794.7|41774.7|5
1633596090000|2021-10-07 08:41:30|41792.2|41772.2|41792.2|41772.2|41792.2|41772.2|41792.2|41772.2|0
1633596100000|2021-10-07 08:41:40|41791.1|41771.1|41804.7|41784.7|41805.8|41785.8|41789.7|41769.7|12
1633596110000|2021-10-07 08:41:50|41806.1|41786.1|41812.2|41792.2|41812.2|41792.2|41806.1|41786.1|6
1633596120000|2021-10-07 08:42:00|41814.7|41794.7|41814.7|41794.7|41814.7|41794.7|41812.2|41792.2|1
1633596130000|2021-10-07 08:42:10|41813.3|41793.3|41827.6|41807.6|41827.6|41807.6|41813.3|41793.3|4
1633596140000|2021-10-07 08:42:20|41829.7|41809.7|41829.7|41809.7|41831.1|41811.1|41829.7|41809.7|3
1633596150000|2021-10-07 08:42:30|41828.6|41808.6|41824.7|41804.7|41828.6|41808.6|41824.7|41804.7|7
1633596160000|2021-10-07 08:42:40|41826.1|41806.1|41829.7|41809.7|41829.7|41809.7|41826.1|41806.1|6
1633596170000|2021-10-07 08:42:50|41831.1|41811.1|41832.2|41812.2|41832.2|41812.2|41831.1|41811.1|4
1633596180000|2021-10-07 08:43:00|41829.7|41809.7|41827.2|41807.2|41829.7|41809.7|41827.2|41807.2|1
1633596190000|2021-10-07 08:43:10|||||||||5
1633596210000|2021-10-07 08:43:30|41824.7|41804.7|41822.2|41802.2|41824.7|41804.7|41822.2|41802.2|3
1633596220000|2021-10-07 08:43:40|41823.6|41803.6|41824.7|41804.7|41824.7|41804.7|41823.6|41803.6|1
1633596230000|2021-10-07 08:43:50|41826.1|41806.1|41829.7|41809.7|41829.7|41809.7|41826.1|41806.1|6
1633596240000|2021-10-07 08:44:00|41826.1|41806.1|41814.7|41794.7|41826.1|41806.1|41814.7|41794.7|9
1633596250000|2021-10-07 08:44:10|41817.2|41797.2|41814.7|41794.7|41817.2|41797.2|41814.7|41794.7|1
1633596260000|2021-10-07 08:44:20|||||||||1
1633596270000|2021-10-07 08:44:30|41817.2|41797.2|41818.3|41798.3|41818.3|41798.3|41817.2|41797.2|1
1633596290000|2021-10-07 08:44:50|41814.7|41794.7|41813.3|41793.3|41814.7|41794.7|41813.3|41793.3|4
1633596300000|2021-10-07 08:45:00|41812.2|41792.2|41812.2|41792.2|41812.2|41792.2|41809.7|41789.7|0
1633596310000|2021-10-07 08:45:10|41809.7|41789.7|41809.7|41789.7|41809.7|41789.7|41809.7|41789.7|0
1633596320000|2021-10-07 08:45:20|41812.6|41792.6|41814.7|41794.7|41814.7|41794.7|41812.6|41792.6|2
1633596330000|2021-10-07 08:45:30|41816.1|41796.1|41814.7|41794.7|41816.1|41796.1|41812.2|41792.2|4
1633596340000|2021-10-07 08:45:40|||||||||5
1633596360000|2021-10-07 08:46:00|41817.2|41797.2|41814.7|41794.7|41817.2|41797.2|41813.3|41793.3|1
1633596370000|2021-10-07 08:46:10|41816.1|41796.1|41816.1|41796.1|41817.2|41797.2|41814.7|41794.7|2
1633596380000|2021-10-07 08:46:20|41817.2|41797.2|41812.2|41792.2|41817.2|41797.2|41812.2|41792.2|2
1633596390000|2021-10-07 08:46:30|41810.8|41790.8|41810.8|41790.8|41810.8|41790.8|41810.8|41790.8|1
1633596400000|2021-10-07 08:46:40|41808.3|41788.3|41805.8|41785.8|41808.3|41788.3|41805.8|41785.8|3
1633596420000|2021-10-07 08:47:00|41808.3|41788.3|41807.2|41787.2|41808.3|41788.3|41807.2|41787.2|5
1633596430000|2021-10-07 08:47:10|41819.7|41799.7|41819.7|41799.7|41820.8|41800.8|41819.7|41799.7|5
1633596440000|2021-10-07 08:47:20|41818.3|41798.3|41817.2|41797.2|41818.3|41798.3|41817.2|41797.2|2
1633596450000|2021-10-07 08:47:30|41815.8|41795.8|41814.7|41794.7|41817.2|41797.2|41814.7|41794.7|0
1633596460000|2021-10-07 08:47:40|41816.1|41796.1|41817.2|41797.2|41817.2|41797.2|41816.1|41796.1|2
1633596470000|2021-10-07 08:47:50|41815.8|41795.8|41819.7|41799.7|41819.7|41799.7|41815.8|41795.8|1
1633596480000|2021-10-07 08:48:00|41821.1|41801.1|41822.2|41802.2|41822.2|41802.2|41819.7|41799.7|7
1633596490000|2021-10-07 08:48:10|41823.6|41803.6|41821.1|41801.1|41823.6|41803.6|41821.1|41801.1|3
1633596500000|2021-10-07 08:48:20|41820.1|41800.1|41814.7|41794.7|41820.1|41800.1|41814.7|41794.7|2
1633596510000|2021-10-07 08:48:30|41817.2|41797.2|41824.7|41804.7|41827.2|41807.2|41814.7|41794.7|6
1633596520000|2021-10-07 08:48:40|41825.8|41805.8|41829.7|41809.7|41829.7|41809.7|41825.8|41805.8|2
1633596530000|2021-10-07 08:48:50|41827.6|41807.6|41824.7|41804.7|41827.6|41807.6|41824.7|41804.7|4
1633596540000|2021-10-07 08:49:00|41822.2|41802.2|41816.1|41796.1|41822.2|41802.2|41814.7|41794.7|13
1633596550000|2021-10-07 08:49:10|41817.2|41797.2|41817.2|41797.2|41817.2|41797.2|41815.8|41795.8|1
1633596560000|2021-10-07 08:49:20|||||||||8
1633596570000|2021-10-07 08:49:30|41818.3|41798.3|41818.3|41798.3|41818.3|41798.3|41818.3|41798.3|0
1633596580000|2021-10-07 08:49:40|41822.2|41802.2|41827.2|41807.2|41827.2|41807.2|41822.2|41802.2|9
1633596610000|2021-10-07 08:50:10|41825.8|41805.8|41825.8|41805.8|41825.8|41805.8|41825.8|41805.8|2
1633596620000|2021-10-07 08:50:20|41823.3|41803.3|41823.3|41803.3|41823.3|41803.3|41823.3|41803.3|0
1633596630000|2021-10-07 08:50:30|41827.2|41807.2|41832.6|41812.6|41832.6|41812.6|41822.2|41802.2|2
1633596640000|2021-10-07 08:50:40|41831.1|41811.1|41828.6|41808.6|41831.1|41811.1|41828.6|41808.6|3
1633596650000|2021-10-07 08:50:50|41831.1|41811.1|41832.2|41812.2|41832.2|41812.2|41831.1|41811.1|1
1633596660000|2021-10-07 08:51:00|41827.2|41807.2|41825.8|41805.8|41827.2|41807.2|41825.8|41805.8|7
1633596670000|2021-10-07 08:51:10|41821.8|41801.8|41820.8|41800.8|41821.8|41801.8|41820.8|41800.8|0
1633596680000|2021-10-07 08:51:20|41824.7|41804.7|41830.8|41810.8|41830.8|41810.8|41824.7|41804.7|3
1633596690000|2021-10-07 08:51:30|41829.3|41809.3|41830.8|41810.8|41830.8|41810.8|41829.3|41809.3|0
1633596700000|2021-10-07 08:51:40|41829.3|41809.3|41828.3|41808.3|41829.3|41809.3|41828.3|41808.3|0
1633596720000|2021-10-07 08:52:00|41830.8|41810.8|41832.2|41812.2|41832.2|41812.2|41827.2|41807.2|5
1633596730000|2021-10-07 08:52:10|41833.6|41813.6|41833.6|41813.6|41836.1|41816.1|41833.6|41813.6|4
1633596740000|2021-10-07 08:52:20|41832.2|41812.2|41832.2|41812.2|41832.2|41812.2|41832.2|41812.2|0
1633596750000|2021-10-07 08:52:30|41837.2|41817.2|41851.1|41831.1|41851.1|41831.1|41837.2|41817.2|15
1633596760000|2021-10-07 08:52:40|41853.3|41833.3|41854.7|41834.7|41854.7|41834.7|41853.3|41833.3|5
1633596770000|2021-10-07 08:52:50|41855.8|41835.8|41854.3|41834.3|41857.2|41837.2|41854.3|41834.3|2
1633596780000|2021-10-07 08:53:00|41852.2|41832.2|41857.2|41837.2|41857.2|41837.2|41849.7|41829.7|10
1633596790000|2021-10-07 08:53:10|41860.8|41840.8|41863.3|41843.3|41863.3|41843.3|41860.8|41840.8|3
1633596800000|2021-10-07 08:53:20|41864.7|41844.7|41854.7|41834.7|41864.7|41844.7|41854.7|41834.7|6
1633596810000|2021-10-07 08:53:30|41849.7|41829.7|41848.6|41828.6|41849.7|41829.7|41848.6|41828.6|0
1633596820000|2021-10-07 08:53:40|41844.7|41824.7|41839.7|41819.7|41844.7|41824.7|41839.7|41819.7|0
1633596830000|2021-10-07 08:53:50|41837.2|41817.2|41829.7|41809.7|41837.2|41817.2|41829.7|41809.7|1
1633596840000|2021-10-07 08:54:00|41828.6|41808.6|41819.7|41799.7|41828.6|41808.6|41814.7|41794.7|17
1633596850000|2021-10-07 08:54:10|41818.3|41798.3|41817.2|41797.2|41818.3|41798.3|41817.2|41797.2|4
1633596860000|2021-10-07 08:54:20|41814.7|41794.7|41817.2|41797.2|41817.2|41797.2|41814.7|41794.7|2
1633596870000|2021-10-07 08:54:30|41815.8|41795.8|41812.2|41792.2|41815.8|41795.8|41812.2|41792.2|0
1633596880000|2021-10-07 08:54:40|41806.8|41786.8|41805.8|41785.8|41806.8|41786.8|41805.8|41785.8|1
1633596890000|2021-10-07 08:54:50|41808.3|41788.3|41802.2|41782.2|41808.3|41788.3|41802.2|41782.2|1
1633596900000|2021-10-07 08:55:00|41803.6|41783.6|41804.7|41784.7|41804.7|41784.7|41803.6|41783.6|0
1633596920000|2021-10-07 08:55:20|41801.8|41781.8|41807.2|41787.2|41807.2|41787.2|41799.7|41779.7|6
1633596930000|2021-10-07 08:55:30|41805.8|41785.8|41804.7|41784.7|41805.8|41785.8|41804.7|41784.7|0
1633596940000|2021-10-07 08:55:40|41803.3|41783.3|41787.2|41767.2|41803.3|41783.3|41784.7|41764.7|3
1633596950000|2021-10-07 08:55:50|41782.2|41762.2|41782.2|41762.2|41782.2|41762.2|41782.2|41762.2|7
1633596960000|2021-10-07 08:56:00|||||||||2
1633596980000|2021-10-07 08:56:20|41780.8|41760.8|41779.7|41759.7|41780.8|41760.8|41779.7|41759.7|1
1633596990000|2021-10-07 08:56:30|41782.2|41762.2|41796.8|41776.8|41796.8|41776.8|41782.2|41762.2|13
1633597000000|2021-10-07 08:56:40|41797.9|41777.9|41807.2|41787.2|41809.7|41789.7|41797.9|41777.9|7
1633597010000|2021-10-07 08:56:50|41804.3|41784.3|41799.7|41779.7|41804.3|41784.3|41799.7|41779.7|4
1633597020000|2021-10-07 08:57:00|41801.1|41781.1|41800.8|41780.8|41802.2|41782.2|41799.7|41779.7|2
1633597040000|2021-10-07 08:57:20|41799.3|41779.3|41797.2|41777.2|41799.3|41779.3|41792.2|41772.2|7
1633597050000|2021-10-07 08:57:30|41799.7|41779.7|41814.7|41794.7|41814.7|41794.7|41799.7|41779.7|6
1633597060000|2021-10-07 08:57:40|41817.6|41797.6|41823.6|41803.6|41823.6|41803.6|41817.6|41797.6|10
1633597070000|2021-10-07 08:57:50|41827.6|41807.6|41818.6|41798.6|41827.6|41807.6|41818.6|41798.6|5
1633597080000|2021-10-07 08:58:00|41817.2|41797.2|41817.2|41797.2|41817.2|41797.2|41817.2|41797.2|1
1633597090000|2021-10-07 08:58:10|41818.3|41798.3|41832.2|41812.2|41832.2|41812.2|41818.3|41798.3|8
1633597100000|2021-10-07 08:58:20|41829.7|41809.7|41829.7|41809.7|41829.7|41809.7|41829.7|41809.7|0
1633597110000|2021-10-07 08:58:30|41827.2|41807.2|41827.2|41807.2|41827.2|41807.2|41827.2|41807.2|4
1633597120000|2021-10-07 08:58:40|41824.3|41804.3|41814.7|41794.7|41824.3|41804.3|41814.7|41794.7|0
1633597130000|2021-10-07 08:58:50|41805.8|41785.8|41805.8|41785.8|41805.8|41785.8|41805.8|41785.8|4
1633597140000|2021-10-07 08:59:00|41806.8|41786.8|41808.3|41788.3|41808.3|41788.3|41805.8|41785.8|3
1633597180000|2021-10-07 08:59:40|41804.7|41784.7|41804.7|41784.7|41804.7|41784.7|41804.7|41784.7|2
1633597190000|2021-10-07 08:59:50|41809.7|41789.7|41809.7|41789.7|41809.7|41789.7|41809.7|41789.7|3
1633597200000|2021-10-07 09:00:00|41811.1|41791.1|41815.8|41795.8|41815.8|41795.8|41811.1|41791.1|1
1633597210000|2021-10-07 09:00:10|41817.2|41797.2|41817.2|41797.2|41817.2|41797.2|41817.2|41797.2|1
1633597230000|2021-10-07 09:00:30|41819.3|41799.3|41834.7|41814.7|41834.7|41814.7|41819.3|41799.3|2
1633597240000|2021-10-07 09:00:40|41830.8|41810.8|41828.3|41808.3|41830.8|41810.8|41828.3|41808.3|14
1633597250000|2021-10-07 09:00:50|41829.7|41809.7|41829.7|41809.7|41829.7|41809.7|41829.7|41809.7|0
1633597260000|2021-10-07 09:01:00|41826.1|41806.1|41803.3|41783.3|41826.1|41806.1|41803.3|41783.3|5
1633597270000|2021-10-07 09:01:10|41801.8|41781.8|41777.2|41757.2|41801.8|41781.8|41774.7|41754.7|1
1633597280000|2021-10-07 09:01:20|41774.7|41754.7|41774.7|41754.7|41775.1|41755.1|41772.2|41752.2|4
1633597290000|2021-10-07 09:01:30|41773.6|41753.6|41774.7|41754.7|41774.7|41754.7|41773.6|41753.6|2
1633597300000|2021-10-07 09:01:40|41771.8|41751.8|41772.2|41752.2|41772.2|41752.2|41770.8|41750.8|2
1633597320000|2021-10-07 09:02:00|41777.2|41757.2|41779.7|41759.7|41779.7|41759.7|41777.2|41757.2|3
1633597340000|2021-10-07 09:02:20|41787.2|41767.2|41787.2|41767.2|41787.2|41767.2|41787.2|41767.2|0
1633597350000|2021-10-07 09:02:30|||||||||1
1633597360000|2021-10-07 09:02:40|41789.7|41769.7|41794.7|41774.7|41794.7|41774.7|41789.7|41769.7|3
1633597370000|2021-10-07 09:02:50|41798.6|41778.6|41798.6|41778.6|41798.6|41778.6|41798.6|41778.6|1
1633597380000|2021-10-07 09:03:00|41797.2|41777.2|41796.1|41776.1|41797.2|41777.2|41796.1|41776.1|3
1633597400000|2021-10-07 09:03:20|41797.2|41777.2|41797.2|41777.2|41797.2|41777.2|41797.2|41777.2|1
1633597410000|2021-10-07 09:03:30|||||||||1
1633597420000|2021-10-07 09:03:40|41796.1|41776.1|41794.7|41774.7|41796.1|41776.1|41794.7|41774.7|1
1633597430000|2021-10-07 09:03:50|41793.3|41773.3|41776.8|41756.8|41793.3|41773.3|41776.8|41756.8|4
1633597440000|2021-10-07 09:04:00|41779.7|41759.7|41775.8|41755.8|41779.7|41759.7|41775.8|41755.8|0
1633597450000|2021-10-07 09:04:10|41778.3|41758.3|41779.7|41759.7|41779.7|41759.7|41778.3|41758.3|1
1633597460000|2021-10-07 09:04:20|41778.3|41758.3|41774.7|41754.7|41778.3|41758.3|41774.7|41754.7|0
1633597470000|2021-10-07 09:04:30|41770.8|41750.8|41760.8|41740.8|41770.8|41750.8|41760.8|41740.8|7
1633597480000|2021-10-07 09:04:40|41763.3|41743.3|41763.3|41743.3|41763.3|41743.3|41763.3|41743.3|4
1633597510000|2021-10-07 09:05:10|41761.1|41741.1|41761.1|41741.1|41761.1|41741.1|41761.1|41741.1|4
1633597520000|2021-10-07 09:05:20|41759.7|41739.7|41764.7|41744.7|41766.1|41746.1|41759.7|41739.7|7
1633597540000|2021-10-07 09:05:40|41763.6|41743.6|41763.6|41743.6|41763.6|41743.6|41763.6|41743.6|5
1633597550000|2021-10-07 09:05:50|41764.7|41744.7|41764.7|41744.7|41764.7|41744.7|41764.7|41744.7|3
1633597560000|2021-10-07 09:06:00|41765.8|41745.8|41764.7|41744.7|41765.8|41745.8|41764.7|41744.7|0
1633597580000|2021-10-07 09:06:20|41767.5|41747.5|41768.6|41748.6|41768.6|41748.6|41767.5|41747.5|0
1633597600000|2021-10-07 09:06:40|41764.7|41744.7|41764.7|41744.7|41764.7|41744.7|41764.7|41744.7|0
1633597610000|2021-10-07 09:06:50|41763.6|41743.6|41763.6|41743.6|41763.6|41743.6|41763.6|41743.6|7
1633597620000|2021-10-07 09:07:00|||||||||7
1633597630000|2021-10-07 09:07:10|41754.7|41734.7|41756.1|41736.1|41756.1|41736.1|41754.7|41734.7|3
1633597640000|2021-10-07 09:07:20|41754.7|41734.7|41754.7|41734.7|41754.7|41734.7|41754.7|41734.7|0
1633597650000|2021-10-07 09:07:30|41753.3|41733.3|41752.2|41732.2|41753.3|41733.3|41752.2|41732.2|0
1633597660000|2021-10-07 09:07:40|41753.6|41733.6|41757.2|41737.2|41757.2|41737.2|41752.2|41732.2|3
1633597670000|2021-10-07 09:07:50|41759.7|41739.7|41774.7|41754.7|41777.2|41757.2|41759.7|41739.7|15
1633597680000|2021-10-07 09:08:00|41773.6|41753.6|41767.2|41747.2|41773.6|41753.6|41767.2|41747.2|8
1633597740000|2021-10-07 09:09:00|41765.8|41745.8|41768.6|41748.6|41768.6|41748.6|41764.7|41744.7|2
1633597780000|2021-10-07 09:09:40|41769.7|41749.7|41769.7|41749.7|41769.7|41749.7|41769.7|41749.7|1
1633597800000|2021-10-07 09:10:00|41772.2|41752.2|41772.2|41752.2|41772.2|41752.2|41772.2|41752.2|0
1633597810000|2021-10-07 09:10:10|||||||||2
1633597820000|2021-10-07 09:10:20|41769.7|41749.7|41769.7|41749.7|41769.7|41749.7|41769.7|41749.7|1
1633597830000|2021-10-07 09:10:30|41764.7|41744.7|41764.7|41744.7|41764.7|41744.7|41764.7|41744.7|0
1633597840000|2021-10-07 09:10:40|41766.1|41746.1|41769.7|41749.7|41769.7|41749.7|41766.1|41746.1|1
1633597880000|2021-10-07 09:11:20|41771.1|41751.1|41772.2|41752.2|41772.2|41752.2|41771.1|41751.1|1
1633597910000|2021-10-07 09:11:50|||||||||3
1633597930000|2021-10-07 09:12:10|41768.3|41748.3|41767.2|41747.2|41768.3|41748.3|41767.2|41747.2|1
1633597940000|2021-10-07 09:12:20|41765.8|41745.8|41754.7|41734.7|41765.8|41745.8|41754.7|41734.7|2
1633597950000|2021-10-07 09:12:30|41752.5|41732.5|41752.5|41732.5|41752.5|41732.5|41752.5|41732.5|6
1633597960000|2021-10-07 09:12:40|41751.1|41731.1|41749.7|41729.7|41752.2|41732.2|41749.7|41729.7|2
1633597970000|2021-10-07 09:12:50|41753.6|41733.6|41754.7|41734.7|41754.7|41734.7|41753.3|41733.3|7
1633597980000|2021-10-07 09:13:00|41753.3|41733.3|41743.3|41723.3|41754.7|41734.7|41743.3|41723.3|12
1633597990000|2021-10-07 09:13:10|41742.2|41722.2|41739.7|41719.7|41742.2|41722.2|41739.7|41719.7|5
1633598000000|2021-10-07 09:13:20|||||||||1
1633598030000|2021-10-07 09:13:50|41737.2|41717.2|41739.7|41719.7|41739.7|41719.7|41737.2|41717.2|3
1633598040000|2021-10-07 09:14:00|||||||||2
1633598080000|2021-10-07 09:14:40|||||||||1
1633598090000|2021-10-07 09:14:50|41738.3|41718.3|41744.7|41724.7|41744.7|41724.7|41738.3|41718.3|4
1633598100000|2021-10-07 09:15:00|41743.3|41723.3|41743.3|41723.3|41743.3|41723.3|41743.3|41723.3|0
1633598110000|2021-10-07 09:15:10|41742.2|41722.2|41744.7|41724.7|41744.7|41724.7|41742.2|41722.2|1
1633598120000|2021-10-07 09:15:20|41747.2|41727.2|41744.7|41724.7|41747.2|41727.2|41744.7|41724.7|4
1633598130000|2021-10-07 09:15:30|41746.1|41726.1|41744.7|41724.7|41748.6|41728.6|41744.7|41724.7|0
1633598140000|2021-10-07 09:15:40|||||||||1
1633598150000|2021-10-07 09:15:50|41747.2|41727.2|41744.7|41724.7|41747.2|41727.2|41744.7|41724.7|0
1633598160000|2021-10-07 09:16:00|41747.2|41727.2|41747.2|41727.2|41747.2|41727.2|41744.7|41724.7|0
1633598170000|2021-10-07 09:16:10|41745.7|41725.7|41744.7|41724.7|41745.7|41725.7|41744.7|41724.7|2
1633598180000|2021-10-07 09:16:20|41745.7|41725.7|41749.7|41729.7|41749.7|41729.7|41745.7|41725.7|1
1633598190000|2021-10-07 09:16:30|41747.2|41727.2|41749.7|41729.7|41749.7|41729.7|41747.2|41727.2|2
1633598210000|2021-10-07 09:16:50|41748.2|41728.2|41747.2|41727.2|41748.2|41728.2|41747.2|41727.2|1
1633598220000|2021-10-07 09:17:00|41744.7|41724.7|41748.2|41728.2|41749.7|41729.7|41744.7|41724.7|6
1633598230000|2021-10-07 09:17:10|41747.2|41727.2|41749.7|41729.7|41749.7|41729.7|41747.2|41727.2|0
1633598240000|2021-10-07 09:17:20|41752.2|41732.2|41752.2|41732.2|41752.2|41732.2|41749.7|41729.7|0
1633598260000|2021-10-07 09:17:40|||||||||2
1633598280000|2021-10-07 09:18:00|41750.7|41730.7|41743.2|41723.2|41750.7|41730.7|41743.2|41723.2|1
1633598290000|2021-10-07 09:18:10|41744.7|41724.7|41747.2|41727.2|41749.7|41729.7|41744.7|41724.7|4
1633598300000|2021-10-07 09:18:20|41745.7|41725.7|41749.7|41729.7|41749.7|41729.7|41745.7|41725.7|0
1633598320000|2021-10-07 09:18:40|41747.2|41727.2|41744.7|41724.7|41747.2|41727.2|41744.7|41724.7|0
1633598330000|2021-10-07 09:18:50|41743.2|41723.2|41740.7|41720.7|41743.2|41723.2|41740.7|41720.7|0
1633598340000|2021-10-07 09:19:00|41736.1|41716.1|41737.2|41717.2|41737.2|41717.2|41736.1|41716.1|5
1633598350000|2021-10-07 09:19:10|41734.7|41714.7|41734.7|41714.7|41734.7|41714.7|41734.7|41714.7|4
1633598360000|2021-10-07 09:19:20|41736.1|41716.1|41744.7|41724.7|41744.7|41724.7|41736.1|41716.1|2
1633598370000|2021-10-07 09:19:30|41742.2|41722.2|41742.2|41722.2|41742.2|41722.2|41742.2|41722.2|1
1633598380000|2021-10-07 09:19:40|41744.7|41724.7|41744.7|41724.7|41744.7|41724.7|41743.2|41723.2|6
1633598390000|2021-10-07 09:19:50|41743.2|41723.2|41740.7|41720.7|41743.2|41723.2|41740.7|41720.7|0
1633598400000|2021-10-07 09:20:00|41743.6|41723.6|41744.7|41724.7|41744.7|41724.7|41743.6|41723.6|3
1633598410000|2021-10-07 09:20:10|41745.7|41725.7|41744.7|41724.7|41747.2|41727.2|41744.7|41724.7|3
1633598420000|2021-10-07 09:20:20|41743.2|41723.2|41746.1|41726.1|41746.1|41726.1|41742.2|41722.2|2
1633598430000|2021-10-07 09:20:30|41748.6|41728.6|41747.2|41727.2|41748.6|41728.6|41747.2|41727.2|0
1633598440000|2021-10-07 09:20:40|41748.6|41728.6|41754.7|41734.7|41754.7|41734.7|41747.2|41727.2|3
1633598450000|2021-10-07 09:20:50|41756.1|41736.1|41757.2|41737.2|41757.2|41737.2|41756.1|41736.1|0
1633598460000|2021-10-07 09:21:00|41759.7|41739.7|41753.2|41733.2|41759.7|41739.7|41753.2|41733.2|5
1633598470000|2021-10-07 09:21:10|41754.7|41734.7|41749.7|41729.7|41754.7|41734.7|41749.7|41729.7|1
1633598490000|2021-10-07 09:21:30|41748.2|41728.2|41743.2|41723.2|41748.2|41728.2|41743.2|41723.2|0
1633598500000|2021-10-07 09:21:40|41741.8|41721.8|41734.7|41714.7|41741.8|41721.8|41734.7|41714.7|14
1633598510000|2021-10-07 09:21:50|41737.2|41717.2|41737.2|41717.2|41737.2|41717.2|41737.2|41717.2|5
1633598520000|2021-10-07 09:22:00|41739.7|41719.7|41737.2|41717.2|41739.7|41719.7|41737.2|41717.2|3
1633598530000|2021-10-07 09:22:10|41734.7|41714.7|41727.2|41707.2|41734.7|41714.7|41727.2|41707.2|4
1633598540000|2021-10-07 09:22:20|41725.7|41705.7|41722.2|41702.2|41725.7|41705.7|41722.2|41702.2|0
1633598550000|2021-10-07 09:22:30|41723.2|41703.2|41723.2|41703.2|41723.2|41703.2|41723.2|41703.2|2
1633598560000|2021-10-07 09:22:40|41731.5|41711.5|41734.7|41714.7|41734.7|41714.7|41731.5|41711.5|5
1633598570000|2021-10-07 09:22:50|41733.2|41713.2|41732.2|41712.2|41733.2|41713.2|41732.2|41712.2|0
1633598580000|2021-10-07 09:23:00|41729.7|41709.7|41729.7|41709.7|41729.7|41709.7|41729.7|41709.7|46
1633598590000|2021-10-07 09:23:10|41731.1|41711.1|41734.7|41714.7|41734.7|41714.7|41731.1|41711.1|0
1633598600000|2021-10-07 09:23:20|41739.7|41719.7|41739.7|41719.7|41739.7|41719.7|41739.7|41719.7|1
1633598610000|2021-10-07 09:23:30|41738.6|41718.6|41738.6|41718.6|41738.6|41718.6|41738.6|41718.6|8
1633598620000|2021-10-07 09:23:40|41736.1|41716.1|41737.5|41717.5|41737.5|41717.5|41736.1|41716.1|1
1633598630000|2021-10-07 09:23:50|41736.1|41716.1|41736.1|41716.1|41738.6|41718.6|41736.1|41716.1|0
1633598640000|2021-10-07 09:24:00|41734.7|41714.7|41734.7|41714.7|41734.7|41714.7|41734.7|41714.7|1
1633598650000|2021-10-07 09:24:10|||||||||1
1633598670000|2021-10-07 09:24:30|41733.2|41713.2|41732.2|41712.2|41733.2|41713.2|41732.2|41712.2|0
1633598690000|2021-10-07 09:24:50|||||||||6
1633598700000|2021-10-07 09:25:00|41729.7|41709.7|41729.7|41709.7|41729.7|41709.7|41729.7|41709.7|1
1633598710000|2021-10-07 09:25:10|41728.2|41708.2|41727.2|41707.2|41728.2|41708.2|41727.2|41707.2|0
1633598730000|2021-10-07 09:25:30|41732.2|41712.2|41732.2|41712.2|41732.2|41712.2|41732.2|41712.2|3
1633598740000|2021-10-07 09:25:40|41729.7|41709.7|41729.7|41709.7|41729.7|41709.7|41729.7|41709.7|0
1633598760000|2021-10-07 09:26:00|41727.2|41707.2|41729.7|41709.7|41729.7|41709.7|41727.2|41707.2|0
1633598770000|2021-10-07 09:26:10|41728.2|41708.2|41729.7|41709.7|41729.7|41709.7|41727.2|41707.2|0
1633598780000|2021-10-07 09:26:20|41728.6|41708.6|41729.7|41709.7|41729.7|41709.7|41727.2|41707.2|0
1633598800000|2021-10-07 09:26:40|41732.2|41712.2|41732.2|41712.2|41732.2|41712.2|41729.7|41709.7|1
1633598810000|2021-10-07 09:26:50|41729.7|41709.7|41732.2|41712.2|41734.7|41714.7|41729.7|41709.7|4
1633598820000|2021-10-07 09:27:00|||||||||1
1633598830000|2021-10-07 09:27:10|41729.7|41709.7|41729.7|41709.7|41729.7|41709.7|41729.7|41709.7|1
1633598840000|2021-10-07 09:27:20|41724.7|41704.7|41719.7|41699.7|41724.7|41704.7|41719.7|41699.7|4
1633598850000|2021-10-07 09:27:30|41718.6|41698.6|41714.7|41694.7|41718.6|41698.6|41714.7|41694.7|3
1633598860000|2021-10-07 09:27:40|41717.2|41697.2|41717.2|41697.2|41717.2|41697.2|41717.2|41697.2|0
1633598870000|2021-10-07 09:27:50|41715.7|41695.7|41717.2|41697.2|41717.2|41697.2|41714.7|41694.7|2
1633598880000|2021-10-07 09:28:00|41714.7|41694.7|41714.7|41694.7|41714.7|41694.7|41714.7|41694.7|2
1633598890000|2021-10-07 09:28:10|41715.7|41695.7|41715.7|41695.7|41715.7|41695.7|41715.7|41695.7|0
1633598900000|2021-10-07 09:28:20|41722.2|41702.2|41724.7|41704.7|41724.7|41704.7|41722.2|41702.2|2
1633598910000|2021-10-07 09:28:30|||||||||2
1633598920000|2021-10-07 09:28:40|41723.2|41703.2|41719.7|41699.7|41723.2|41703.2|41719.7|41699.7|0
1633598930000|2021-10-07 09:28:50|41721.1|41701.1|41722.2|41702.2|41722.2|41702.2|41721.1|41701.1|1
1633598940000|2021-10-07 09:29:00|41720.7|41700.7|41719.7|41699.7|41720.7|41700.7|41719.7|41699.7|1
1633598970000|2021-10-07 09:29:30|41717.2|41697.2|41717.2|41697.2|41717.2|41697.2|41717.2|41697.2|0
1633599030000|2021-10-07 09:30:30|41718.6|41698.6|41719.7|41699.7|41719.7|41699.7|41717.2|41697.2|0
1633599050000|2021-10-07 09:30:50|||||||||4
1633599060000|2021-10-07 09:31:00|41724.7|41704.7|41724.7|41704.7|41724.7|41704.7|41724.7|41704.7|1
1633599080000|2021-10-07 09:31:20|41729.7|41709.7|41729.7|41709.7|41729.7|41709.7|41729.7|41709.7|1
1633599090000|2021-10-07 09:31:30|41726.8|41706.8|41724.7|41704.7|41726.8|41706.8|41724.7|41704.7|0
1633599100000|2021-10-07 09:31:40|41726.1|41706.1|41729.7|41709.7|41729.7|41709.7|41726.1|41706.1|0
1633599110000|2021-10-07 09:31:50|41727.2|41707.2|41729.7|41709.7|41729.7|41709.7|41727.2|41707.2|0
1633599120000|2021-10-07 09:32:00|41724.7|41704.7|41724.7|41704.7|41724.7|41704.7|41724.7|41704.7|3
1633599130000|2021-10-07 09:32:10|41725.7|41705.7|41729.7|41709.7|41729.7|41709.7|41725.7|41705.7|4
1633599140000|2021-10-07 09:32:20|41732.2|41712.2|41737.2|41717.2|41737.2|41717.2|41732.2|41712.2|3
1633599150000|2021-10-07 09:32:30|41742.2|41722.2|41742.2|41722.2|41742.2|41722.2|41742.2|41722.2|5
1633599160000|2021-10-07 09:32:40|41739.7|41719.7|41742.2|41722.2|41742.2|41722.2|41739.7|41719.7|3
1633599180000|2021-10-07 09:33:00|41740.7|41720.7|41744.7|41724.7|41744.7|41724.7|41739.7|41719.7|8
1633599190000|2021-10-07 09:33:10|41739.7|41719.7|41744.7|41724.7|41744.7|41724.7|41739.7|41719.7|8
1633599200000|2021-10-07 09:33:20|41742.2|41722.2|41742.2|41722.2|41742.2|41722.2|41742.2|41722.2|2
1633599210000|2021-10-07 09:33:30|41743.6|41723.6|41744.7|41724.7|41744.7|41724.7|41743.6|41723.6|1
1633599220000|2021-10-07 09:33:40|41746.1|41726.1|41747.2|41727.2|41747.2|41727.2|41746.1|41726.1|2
1633599230000|2021-10-07 09:33:50|41744.7|41724.7|41749.7|41729.7|41749.7|41729.7|41744.7|41724.7|0
1633599240000|2021-10-07 09:34:00|41751.1|41731.1|41751.1|41731.1|41751.1|41731.1|41749.7|41729.7|1
1633599250000|2021-10-07 09:34:10|41747.2|41727.2|41749.7|41729.7|41749.7|41729.7|41747.2|41727.2|1
1633599260000|2021-10-07 09:34:20|41748.2|41728.2|41747.2|41727.2|41748.2|41728.2|41744.7|41724.7|4
1633599270000|2021-10-07 09:34:30|41752.2|41732.2|41752.2|41732.2|41752.2|41732.2|41752.2|41732.2|2
1633599280000|2021-10-07 09:34:40|41750.7|41730.7|41753.6|41733.6|41753.6|41733.6|41750.7|41730.7|1
1633599290000|2021-10-07 09:34:50|41754.7|41734.7|41760|41740|41760|41740|41754.7|41734.7|1
1633599300000|2021-10-07 09:35:00|41761.1|41741.1|41758.6|41738.6|41762.5|41742.5|41758.6|41738.6|2
1633599310000|2021-10-07 09:35:10|41759.7|41739.7|41764.7|41744.7|41764.7|41744.7|41759.7|41739.7|6
1633599320000|2021-10-07 09:35:20|41759.7|41739.7|41763.6|41743.6|41763.6|41743.6|41759.7|41739.7|1
1633599330000|2021-10-07 09:35:30|41764.7|41744.7|41760.7|41740.7|41764.7|41744.7|41760.7|41740.7|1
1633599340000|2021-10-07 09:35:40|41763.2|41743.2|41767.2|41747.2|41767.2|41747.2|41763.2|41743.2|2
1633599360000|2021-10-07 09:36:00|41764.7|41744.7|41767.2|41747.2|41767.2|41747.2|41764.7|41744.7|0
1633599370000|2021-10-07 09:36:10|41769.7|41749.7|41769.7|41749.7|41769.7|41749.7|41769.7|41749.7|1
1633599390000|2021-10-07 09:36:30|||||||||3
1633599400000|2021-10-07 09:36:40|41767.2|41747.2|41769.7|41749.7|41769.7|41749.7|41767.2|41747.2|1
1633599420000|2021-10-07 09:37:00|41767.2|41747.2|41772.2|41752.2|41772.2|41752.2|41767.2|41747.2|7
1633599430000|2021-10-07 09:37:10|41773.6|41753.6|41769.7|41749.7|41776.1|41756.1|41769.7|41749.7|4
1633599440000|2021-10-07 09:37:20|41768.2|41748.2|41764.7|41744.7|41768.2|41748.2|41764.7|41744.7|1
1633599450000|2021-10-07 09:37:30|41767.2|41747.2|41769.7|41749.7|41769.7|41749.7|41767.2|41747.2|0
1633599460000|2021-10-07 09:37:40|||||||||2
1633599470000|2021-10-07 09:37:50|41767.2|41747.2|41769.7|41749.7|41769.7|41749.7|41767.2|41747.2|1
1633599480000|2021-10-07 09:38:00|41767.2|41747.2|41756.1|41736.1|41767.2|41747.2|41756.1|41736.1|5
1633599490000|2021-10-07 09:38:10|41755.7|41735.7|41754.7|41734.7|41755.7|41735.7|41754.7|41734.7|0
1633599500000|2021-10-07 09:38:20|41758.6|41738.6|41758.6|41738.6|41758.6|41738.6|41757.2|41737.2|2
1633599510000|2021-10-07 09:38:30|41757.2|41737.2|41754.7|41734.7|41757.2|41737.2|41754.7|41734.7|0
1633599520000|2021-10-07 09:38:40|||||||||1
1633599530000|2021-10-07 09:38:50|41751.8|41731.8|41749.3|41729.3|41751.8|41731.8|41749.3|41729.3|2
1633599540000|2021-10-07 09:39:00|41750.7|41730.7|41749.7|41729.7|41753.2|41733.2|41749.7|41729.7|8
1633599550000|2021-10-07 09:39:10|41747.2|41727.2|41748.6|41728.6|41749.7|41729.7|41747.2|41727.2|0
1633599560000|2021-10-07 09:39:20|41749.7|41729.7|41749.7|41729.7|41749.7|41729.7|41749.7|41729.7|0
1633599580000|2021-10-07 09:39:40|41752.2|41732.2|41757.2|41737.2|41757.2|41737.2|41752.2|41732.2|0
1633599590000|2021-10-07 09:39:50|41755.7|41735.7|41754.7|41734.7|41755.7|41735.7|41754.7|41734.7|0
1633599600000|2021-10-07 09:40:00|41753.2|41733.2|41747.2|41727.2|41755.7|41735.7|41747.2|41727.2|8
1633599610000|2021-10-07 09:40:10|41746.1|41726.1|41747.2|41727.2|41749.7|41729.7|41746.1|41726.1|1
1633599620000|2021-10-07 09:40:20|41749.7|41729.7|41752.2|41732.2|41752.2|41732.2|41749.7|41729.7|3
1633599630000|2021-10-07 09:40:30|41757.5|41737.5|41759.7|41739.7|41759.7|41739.7|41757.5|41737.5|1
1633599670000|2021-10-07 09:41:10|41759.6|41739.6|41759.6|41739.6|41759.6|41739.6|41759.6|41739.6|2
1633599680000|2021-10-07 09:41:20|41761.1|41741.1|41759.6|41739.6|41762.1|41742.1|41759.6|41739.6|1
1633599690000|2021-10-07 09:41:30|41757.1|41737.1|41754.6|41734.6|41757.1|41737.1|41754.6|41734.6|1
1633599710000|2021-10-07 09:41:50|41749.6|41729.6|41749.6|41729.6|41749.6|41729.6|41749.6|41729.6|1
1633599730000|2021-10-07 09:42:10|41751.8|41731.8|41753.2|41733.2|41753.2|41733.2|41751.8|41731.8|3
1633599740000|2021-10-07 09:42:20|41754.6|41734.6|41754.6|41734.6|41754.6|41734.6|41754.6|41734.6|0
1633599760000|2021-10-07 09:42:40|41755.7|41735.7|41755.7|41735.7|41755.7|41735.7|41755.7|41735.7|0
1633599770000|2021-10-07 09:42:50|41758.2|41738.2|41758.2|41738.2|41758.2|41738.2|41758.2|41738.2|1
1633599780000|2021-10-07 09:43:00|41759.6|41739.6|41762.1|41742.1|41762.1|41742.1|41759.6|41739.6|0
1633599800000|2021-10-07 09:43:20|41757.1|41737.1|41752.1|41732.1|41757.1|41737.1|41752.1|41732.1|4
1633599810000|2021-10-07 09:43:30|41754.6|41734.6|41754.6|41734.6|41754.6|41734.6|41754.6|41734.6|8
1633599820000|2021-10-07 09:43:40|41756.1|41736.1|41764.6|41744.6|41764.6|41744.6|41756.1|41736.1|0
1633599830000|2021-10-07 09:43:50|41763.2|41743.2|41752.1|41732.1|41763.2|41743.2|41752.1|41732.1|6
1633599840000|2021-10-07 09:44:00|41753.2|41733.2|41757.1|41737.1|41757.1|41737.1|41753.2|41733.2|12
1633599860000|2021-10-07 09:44:20|41755.7|41735.7|41759.6|41739.6|41759.6|41739.6|41754.6|41734.6|0
1633599900000|2021-10-07 09:45:00|41762.1|41742.1|41764.6|41744.6|41764.6|41744.6|41762.1|41742.1|3
1633599920000|2021-10-07 09:45:20|41761.8|41741.8|41764.6|41744.6|41764.6|41744.6|41759.6|41739.6|2
1633599930000|2021-10-07 09:45:30|41762.1|41742.1|41762.1|41742.1|41764.6|41744.6|41762.1|41742.1|1
1633599960000|2021-10-07 09:46:00|41760.7|41740.7|41760.7|41740.7|41760.7|41740.7|41760.7|41740.7|3
1633599970000|2021-10-07 09:46:10|41762.1|41742.1|41749.6|41729.6|41762.1|41742.1|41749.6|41729.6|2
1633599990000|2021-10-07 09:46:30|41752.1|41732.1|41752.1|41732.1|41754.6|41734.6|41752.1|41732.1|1
1633600010000|2021-10-07 09:46:50|41753.6|41733.6|41757.1|41737.1|41757.1|41737.1|41753.6|41733.6|0
1633600020000|2021-10-07 09:47:00|41754.6|41734.6|41754.6|41734.6|41754.6|41734.6|41754.6|41734.6|2
1633600030000|2021-10-07 09:47:10|41752.1|41732.1|41752.1|41732.1|41752.1|41732.1|41752.1|41732.1|0
1633600040000|2021-10-07 09:47:20|41753.2|41733.2|41754.6|41734.6|41754.6|41734.6|41753.2|41733.2|2
1633600060000|2021-10-07 09:47:40|41758.2|41738.2|41757.1|41737.1|41758.2|41738.2|41757.1|41737.1|5
1633600070000|2021-10-07 09:47:50|41759.6|41739.6|41757.1|41737.1|41759.6|41739.6|41757.1|41737.1|0
1633600080000|2021-10-07 09:48:00|41758.6|41738.6|41759.6|41739.6|41761.1|41741.1|41758.6|41738.6|0
1633600100000|2021-10-07 09:48:20|41761.1|41741.1|41762.1|41742.1|41762.1|41742.1|41761.1|41741.1|0
1633600120000|2021-10-07 09:48:40|41761.1|41741.1|41759.6|41739.6|41761.1|41741.1|41758.6|41738.6|0
1633600130000|2021-10-07 09:48:50|41757.1|41737.1|41757.1|41737.1|41757.1|41737.1|41757.1|41737.1|1
1633600140000|2021-10-07 09:49:00|||||||||1
1633600150000|2021-10-07 09:49:10|41754.6|41734.6|41749.6|41729.6|41754.6|41734.6|41747.1|41727.1|5
1633600160000|2021-10-07 09:49:20|41751.1|41731.1|41754.6|41734.6|41754.6|41734.6|41751.1|41731.1|2
1633600170000|2021-10-07 09:49:30|41756.1|41736.1|41757.1|41737.1|41757.1|41737.1|41756.1|41736.1|1
1633600180000|2021-10-07 09:49:40|41755.7|41735.7|41758.2|41738.2|41758.2|41738.2|41754.6|41734.6|2
1633600190000|2021-10-07 09:49:50|41759.6|41739.6|41755.7|41735.7|41759.6|41739.6|41754.6|41734.6|5
1633600200000|2021-10-07 09:50:00|41754.6|41734.6|41757.1|41737.1|41757.1|41737.1|41754.6|41734.6|0
1633600220000|2021-10-07 09:50:20|41762.1|41742.1|41762.1|41742.1|41762.1|41742.1|41762.1|41742.1|1
1633600230000|2021-10-07 09:50:30|||||||||2
1633600240000|2021-10-07 09:50:40|41759.6|41739.6|41759.6|41739.6|41759.6|41739.6|41759.6|41739.6|0
1633600250000|2021-10-07 09:50:50|41758.2|41738.2|41758.6|41738.6|41759.6|41739.6|41758.2|41738.2|0
1633600260000|2021-10-07 09:51:00|41759.6|41739.6|41757.1|41737.1|41759.6|41739.6|41757.1|41737.1|0
1633600280000|2021-10-07 09:51:20|41754.6|41734.6|41757.1|41737.1|41757.1|41737.1|41754.6|41734.6|3
1633600290000|2021-10-07 09:51:30|41755.7|41735.7|41754.6|41734.6|41755.7|41735.7|41754.6|41734.6|1
1633600300000|2021-10-07 09:51:40|41755.7|41735.7|41754.6|41734.6|41755.7|41735.7|41754.6|41734.6|3
1633600320000|2021-10-07 09:52:00|||||||||3
1633600330000|2021-10-07 09:52:10|41753.6|41733.6|41747.5|41727.5|41753.6|41733.6|41747.5|41727.5|2
1633600350000|2021-10-07 09:52:30|41746.1|41726.1|41747.1|41727.1|41747.5|41727.5|41745|41725|0
1633600370000|2021-10-07 09:52:50|41749.6|41729.6|41754.6|41734.6|41754.6|41734.6|41749.6|41729.6|0
1633600380000|2021-10-07 09:53:00|41759.6|41739.6|41762.1|41742.1|41762.1|41742.1|41759.6|41739.6|2
1633600400000|2021-10-07 09:53:20|41756.8|41736.8|41755.7|41735.7|41756.8|41736.8|41754.3|41734.3|2
1633600410000|2021-10-07 09:53:30|41757.1|41737.1|41757.1|41737.1|41757.1|41737.1|41757.1|41737.1|0
1633600420000|2021-10-07 09:53:40|41759.6|41739.6|41760.7|41740.7|41762.1|41742.1|41759.6|41739.6|0
1633600430000|2021-10-07 09:53:50|41761.1|41741.1|41759.6|41739.6|41762.1|41742.1|41759.6|41739.6|0
1633600440000|2021-10-07 09:54:00|41761.1|41741.1|41759.6|41739.6|41761.1|41741.1|41759.6|41739.6|1
1633600450000|2021-10-07 09:54:10|41761.1|41741.1|41762.1|41742.1|41762.1|41742.1|41761.1|41741.1|0
1633600470000|2021-10-07 09:54:30|41764.6|41744.6|41767.1|41747.1|41767.1|41747.1|41764.6|41744.6|2
1633600480000|2021-10-07 09:54:40|41772.1|41752.1|41779.6|41759.6|41779.6|41759.6|41772.1|41752.1|8
1633600490000|2021-10-07 09:54:50|41782.1|41762.1|41782.1|41762.1|41782.1|41762.1|41782.1|41762.1|0
1633600500000|2021-10-07 09:55:00|41780|41760|41774.6|41754.6|41780|41760|41774.6|41754.6|2
1633600510000|2021-10-07 09:55:10|||||||||4
1633600530000|2021-10-07 09:55:30|||||||||1
1633600550000|2021-10-07 09:55:50|41773.6|41753.6|41763.2|41743.2|41773.6|41753.6|41763.2|41743.2|5
1633600560000|2021-10-07 09:56:00|41761.8|41741.8|41760.7|41740.7|41761.8|41741.8|41760.7|41740.7|0
1633600610000|2021-10-07 09:56:50|41763.2|41743.2|41757.1|41737.1|41764.6|41744.6|41757.1|41737.1|4
1633600620000|2021-10-07 09:57:00|41754.6|41734.6|41754.6|41734.6|41754.6|41734.6|41754.6|41734.6|0
1633600630000|2021-10-07 09:57:10|41757.1|41737.1|41754.6|41734.6|41757.1|41737.1|41754.6|41734.6|0
1633600640000|2021-10-07 09:57:20|41757.1|41737.1|41757.1|41737.1|41757.1|41737.1|41757.1|41737.1|1
1633600660000|2021-10-07 09:57:40|||||||||3
1633600670000|2021-10-07 09:57:50|41758.2|41738.2|41759.6|41739.6|41759.6|41739.6|41758.2|41738.2|3
1633600680000|2021-10-07 09:58:00|41758.2|41738.2|41754.6|41734.6|41758.2|41738.2|41754.6|41734.6|0
1633600690000|2021-10-07 09:58:10|41753.6|41733.6|41752.1|41732.1|41753.6|41733.6|41752.1|41732.1|3
1633600700000|2021-10-07 09:58:20|41754.6|41734.6|41754.6|41734.6|41754.6|41734.6|41752.1|41732.1|0
1633600720000|2021-10-07 09:58:40|41756.1|41736.1|41757.1|41737.1|41757.1|41737.1|41756.1|41736.1|0
1633600730000|2021-10-07 09:58:50|41758.6|41738.6|41752.1|41732.1|41758.6|41738.6|41752.1|41732.1|6
1633600740000|2021-10-07 09:59:00|41749.6|41729.6|41749.6|41729.6|41749.6|41729.6|41749.6|41729.6|0
1633600760000|2021-10-07 09:59:20|41751.1|41731.1|41751.1|41731.1|41751.1|41731.1|41751.1|41731.1|2
1633600770000|2021-10-07 09:59:30|||||||||1
1633600780000|2021-10-07 09:59:40|41752.1|41732.1|41754.6|41734.6|41754.6|41734.6|41752.1|41732.1|0
1633600800000|2021-10-07 10:00:00|41756.1|41736.1|41753.6|41733.6|41762.1|41742.1|41753.6|41733.6|5
1633600810000|2021-10-07 10:00:10|41751.1|41731.1|41751.1|41731.1|41751.1|41731.1|41751.1|41731.1|0
1633600820000|2021-10-07 10:00:20|41753.6|41733.6|41753.6|41733.6|41753.6|41733.6|41752.1|41732.1|6
1633600840000|2021-10-07 10:00:40|41756.1|41736.1|41779.6|41759.6|41779.6|41759.6|41756.1|41736.1|5
1633600850000|2021-10-07 10:00:50|41784.6|41764.6|41784.6|41764.6|41784.6|41764.6|41784.6|41764.6|0
1633600870000|2021-10-07 10:01:10|41786.1|41766.1|41780.7|41760.7|41786.1|41766.1|41780.7|41760.7|7
1633600880000|2021-10-07 10:01:20|41782.1|41762.1|41782.1|41762.1|41782.1|41762.1|41782.1|41762.1|0
1633600890000|2021-10-07 10:01:30|||||||||2
1633600910000|2021-10-07 10:01:50|41784.6|41764.6|41784.6|41764.6|41784.6|41764.6|41784.6|41764.6|1
1633600920000|2021-10-07 10:02:00|41785.7|41765.7|41792.1|41772.1|41794.6|41774.6|41785.7|41765.7|6
1633600930000|2021-10-07 10:02:10|41793.6|41773.6|41808.6|41788.6|41808.6|41788.6|41793.6|41773.6|5
1633600940000|2021-10-07 10:02:20|41807.1|41787.1|41807.1|41787.1|41809.6|41789.6|41807.1|41787.1|4
1633600950000|2021-10-07 10:02:30|41804.6|41784.6|41804.6|41784.6|41804.6|41784.6|41804.6|41784.6|0
1633600960000|2021-10-07 10:02:40|||||||||7
1633600970000|2021-10-07 10:02:50|41808.2|41788.2|41808.2|41788.2|41808.2|41788.2|41808.2|41788.2|1
1633600980000|2021-10-07 10:03:00|41804.6|41784.6|41807.1|41787.1|41809.6|41789.6|41804.6|41784.6|1
1633600990000|2021-10-07 10:03:10|41805.7|41785.7|41808.2|41788.2|41808.6|41788.6|41804.6|41784.6|4
1633601000000|2021-10-07 10:03:20|41808.6|41788.6|41812.1|41792.1|41812.1|41792.1|41808.6|41788.6|1
1633601010000|2021-10-07 10:03:30|41809.6|41789.6|41804.6|41784.6|41812.1|41792.1|41804.6|41784.6|1
1633601020000|2021-10-07 10:03:40|41803.2|41783.2|41793.2|41773.2|41803.2|41783.2|41793.2|41773.2|5
1633601030000|2021-10-07 10:03:50|41790.7|41770.7|41789.6|41769.6|41790.7|41770.7|41789.6|41769.6|2
1633601040000|2021-10-07 10:04:00|41791.1|41771.1|41789.6|41769.6|41792.1|41772.1|41789.6|41769.6|0
1633601060000|2021-10-07 10:04:20|41787.1|41767.1|41784.6|41764.6|41787.1|41767.1|41784.6|41764.6|1
1633601070000|2021-10-07 10:04:30|41787.1|41767.1|41787.1|41767.1|41787.1|41767.1|41787.1|41767.1|1
1633601080000|2021-10-07 10:04:40|41789.6|41769.6|41789.6|41769.6|41789.6|41769.6|41789.6|41769.6|1
1633601100000|2021-10-07 10:05:00|41793.6|41773.6|41789.6|41769.6|41793.6|41773.6|41789.6|41769.6|0
1633601110000|2021-10-07 10:05:10|41793.2|41773.2|41794.6|41774.6|41794.6|41774.6|41793.2|41773.2|2
1633601130000|2021-10-07 10:05:30|||||||||1
1633601140000|2021-10-07 10:05:40|41793.2|41773.2|41788.2|41768.2|41793.2|41773.2|41788.2|41768.2|1
1633601150000|2021-10-07 10:05:50|41790.7|41770.7|41790.7|41770.7|41790.7|41770.7|41790.7|41770.7|2
1633601160000|2021-10-07 10:06:00|41794.6|41774.6|41802.5|41782.5|41802.5|41782.5|41794.6|41774.6|1
1633601170000|2021-10-07 10:06:10|||||||||1
1633601180000|2021-10-07 10:06:20|41804.6|41784.6|41806|41786|41806|41786|41804.6|41784.6|4
1633601190000|2021-10-07 10:06:30|41808.2|41788.2|41807.1|41787.1|41809.6|41789.6|41807.1|41787.1|1
1633601200000|2021-10-07 10:06:40|41809.6|41789.6|41810.7|41790.7|41810.7|41790.7|41809.6|41789.6|4
1633601210000|2021-10-07 10:06:50|41812.1|41792.1|41812.1|41792.1|41812.1|41792.1|41812.1|41792.1|0
1633601230000|2021-10-07 10:07:10|41814.6|41794.6|41814.6|41794.6|41814.6|41794.6|41814.6|41794.6|2
1633601240000|2021-10-07 10:07:20|41817.1|41797.1|41814.6|41794.6|41817.1|41797.1|41814.6|41794.6|3
1633601260000|2021-10-07 10:07:40|41813.2|41793.2|41807.1|41787.1|41813.2|41793.2|41807.1|41787.1|4
1633601300000|2021-10-07 10:08:20|41808.5|41788.5|41819.6|41799.6|41819.6|41799.6|41808.5|41788.5|4
1633601320000|2021-10-07 10:08:40|41822.1|41802.1|41819.6|41799.6|41822.1|41802.1|41819.6|41799.6|2
1633601330000|2021-10-07 10:08:50|||||||||1
1633601350000|2021-10-07 10:09:10|41817.1|41797.1|41817.1|41797.1|41817.1|41797.1|41817.1|41797.1|2
1633601370000|2021-10-07 10:09:30|41819.6|41799.6|41814.6|41794.6|41819.6|41799.6|41814.6|41794.6|1
1633601380000|2021-10-07 10:09:40|41812.1|41792.1|41812.1|41792.1|41812.1|41792.1|41810.7|41790.7|8
1633601420000|2021-10-07 10:10:20|41811|41791|41809.6|41789.6|41812.1|41792.1|41809.6|41789.6|2
1633601430000|2021-10-07 10:10:30|41807.1|41787.1|41807.1|41787.1|41808.5|41788.5|41807.1|41787.1|4
1633601440000|2021-10-07 10:10:40|41803.2|41783.2|41802.1|41782.1|41803.2|41783.2|41802.1|41782.1|1
1633601450000|2021-10-07 10:10:50|41801|41781|41802.1|41782.1|41802.1|41782.1|41800.7|41780.7|0
1633601470000|2021-10-07 10:11:10|41800.7|41780.7|41793.2|41773.2|41800.7|41780.7|41793.2|41773.2|3
1633601480000|2021-10-07 10:11:20|41794.3|41774.3|41797.1|41777.1|41797.1|41777.1|41793.5|41773.5|2
1633601490000|2021-10-07 10:11:30|41799.6|41779.6|41799.6|41779.6|41799.6|41779.6|41799.6|41779.6|3
1633601500000|2021-10-07 10:11:40|41797.1|41777.1|41797.1|41777.1|41797.1|41777.1|41797.1|41777.1|0
1633601520000|2021-10-07 10:12:00|41799.6|41779.6|41802.1|41782.1|41802.1|41782.1|41799.6|41779.6|4
1633601550000|2021-10-07 10:12:30|41803.5|41783.5|41803.2|41783.2|41803.5|41783.5|41803.2|41783.2|0
1633601560000|2021-10-07 10:12:40|41802.1|41782.1|41802.1|41782.1|41802.1|41782.1|41802.1|41782.1|0
1633601570000|2021-10-07 10:12:50|41805.7|41785.7|41809.6|41789.6|41809.6|41789.6|41805.7|41785.7|1
1633601580000|2021-10-07 10:13:00|41811|41791|41800.7|41780.7|41811|41791|41799.3|41779.3|7
1633601600000|2021-10-07 10:13:20|41799.6|41779.6|41798.2|41778.2|41799.6|41779.6|41798.2|41778.2|1
1633601610000|2021-10-07 10:13:30|41797.1|41777.1|41797.1|41777.1|41797.1|41777.1|41797.1|41777.1|2
1633601620000|2021-10-07 10:13:40|41796|41776|41796|41776|41796|41776|41796|41776|0
1633601630000|2021-10-07 10:13:50|41793.5|41773.5|41796|41776|41796|41776|41793.5|41773.5|3
1633601650000|2021-10-07 10:14:10|41793.5|41773.5|41796|41776|41796|41776|41793.5|41773.5|0
1633601670000|2021-10-07 10:14:30|41794.6|41774.6|41796|41776|41796|41776|41794.6|41774.6|0
1633601680000|2021-10-07 10:14:40|41795|41775|41793.5|41773.5|41795|41775|41793.5|41773.5|0
1633601700000|2021-10-07 10:15:00|41792.1|41772.1|41792.1|41772.1|41792.1|41772.1|41792.1|41772.1|1
1633601720000|2021-10-07 10:15:20|41793.5|41773.5|41793.5|41773.5|41793.5|41773.5|41793.5|41773.5|1
1633601730000|2021-10-07 10:15:30|41794.6|41774.6|41792.1|41772.1|41794.6|41774.6|41792.1|41772.1|1
1633601770000|2021-10-07 10:16:10|41790.7|41770.7|41789.6|41769.6|41790.7|41770.7|41789.6|41769.6|2
1633601780000|2021-10-07 10:16:20|41781.8|41761.8|41781.8|41761.8|41781.8|41761.8|41781.8|41761.8|3
1633601790000|2021-10-07 10:16:30|41780.3|41760.3|41775.7|41755.7|41781.8|41761.8|41775.7|41755.7|1
1633601800000|2021-10-07 10:16:40|41774.3|41754.3|41772.1|41752.1|41774.3|41754.3|41772.1|41752.1|5
1633601820000|2021-10-07 10:17:00|41774.6|41754.6|41774.6|41754.6|41774.6|41754.6|41774.6|41754.6|0
1633601840000|2021-10-07 10:17:20|41773.2|41753.2|41769.6|41749.6|41773.2|41753.2|41769.6|41749.6|0
1633601850000|2021-10-07 10:17:30|41768.2|41748.2|41768.2|41748.2|41768.2|41748.2|41768.2|41748.2|2
1633601860000|2021-10-07 10:17:40|41769.6|41749.6|41772.1|41752.1|41772.1|41752.1|41769.6|41749.6|3
1633601880000|2021-10-07 10:18:00|41781|41761|41781|41761|41781|41761|41781|41761|1
1633601890000|2021-10-07 10:18:10|41784.6|41764.6|41791|41771|41791|41771|41784.6|41764.6|1
1633601920000|2021-10-07 10:18:40|41793.2|41773.2|41794.6|41774.6|41794.6|41774.6|41793.2|41773.2|6
1633601930000|2021-10-07 10:18:50|41793.2|41773.2|41792.1|41772.1|41793.2|41773.2|41792.1|41772.1|3
1633601950000|2021-10-07 10:19:10|||||||||1
1633602000000|2021-10-07 10:20:00|41793.5|41773.5|41794.6|41774.6|41794.6|41774.6|41793.5|41773.5|1
1633602010000|2021-10-07 10:20:10|41790.7|41770.7|41784.6|41764.6|41790.7|41770.7|41784.6|41764.6|4
1633602030000|2021-10-07 10:20:30|41782.1|41762.1|41781|41761|41782.1|41762.1|41777.1|41757.1|3
1633602040000|2021-10-07 10:20:40|41782.1|41762.1|41782.1|41762.1|41782.1|41762.1|41782.1|41762.1|3
1633602050000|2021-10-07 10:20:50|41779.6|41759.6|41777.1|41757.1|41779.6|41759.6|41777.1|41757.1|4
1633602060000|2021-10-07 10:21:00|41774.6|41754.6|41774.6|41754.6|41774.6|41754.6|41774.6|41754.6|4
1633602070000|2021-10-07 10:21:10|41776|41756|41777.1|41757.1|41777.1|41757.1|41776|41756|2
1633602080000|2021-10-07 10:21:20|41779.6|41759.6|41779.6|41759.6|41779.6|41759.6|41779.6|41759.6|1
1633602090000|2021-10-07 10:21:30|||||||||4
1633602130000|2021-10-07 10:22:10|||||||||1
1633602140000|2021-10-07 10:22:20|41778.2|41758.2|41777.1|41757.1|41778.2|41758.2|41777.1|41757.1|0
1633602150000|2021-10-07 10:22:30|41776|41756|41770.7|41750.7|41776|41756|41770.7|41750.7|3
1633602160000|2021-10-07 10:22:40|41769.6|41749.6|41769.6|41749.6|41769.6|41749.6|41769.6|41749.6|0
1633602170000|2021-10-07 10:22:50|41768.2|41748.2|41772.1|41752.1|41772.1|41752.1|41764.6|41744.6|6
1633602180000|2021-10-07 10:23:00|||||||||1
1633602190000|2021-10-07 10:23:10|41773.5|41753.5|41777.1|41757.1|41777.1|41757.1|41773.5|41753.5|0
1633602200000|2021-10-07 10:23:20|41772.1|41752.1|41774.6|41754.6|41777.1|41757.1|41772.1|41752.1|1
1633602230000|2021-10-07 10:23:50|41777.1|41757.1|41777.1|41757.1|41777.1|41757.1|41777.1|41757.1|0
1633602240000|2021-10-07 10:24:00|41782.1|41762.1|41782.1|41762.1|41782.1|41762.1|41782.1|41762.1|2
1633602250000|2021-10-07 10:24:10|41783.5|41763.5|41787.1|41767.1|41788.5|41768.5|41783.5|41763.5|0
1633602260000|2021-10-07 10:24:20|41784.6|41764.6|41799.6|41779.6|41799.6|41779.6|41784.6|41764.6|0
1633602270000|2021-10-07 10:24:30|41802.1|41782.1|41804.6|41784.6|41804.6|41784.6|41802.1|41782.1|0
1633602280000|2021-10-07 10:24:40|||||||||1
1633602300000|2021-10-07 10:25:00|41809.6|41789.6|41807.1|41787.1|41810.7|41790.7|41807.1|41787.1|1
1633602310000|2021-10-07 10:25:10|41809.6|41789.6|41809.6|41789.6|41809.6|41789.6|41809.6|41789.6|1
1633602350000|2021-10-07 10:25:50|41812.1|41792.1|41807.1|41787.1|41812.1|41792.1|41807.1|41787.1|1
1633602360000|2021-10-07 10:26:00|41810|41790|41809.6|41789.6|41812.1|41792.1|41807.1|41787.1|5
1633602370000|2021-10-07 10:26:10|41811|41791|41812.1|41792.1|41812.1|41792.1|41811|41791|0
1633602380000|2021-10-07 10:26:20|41813.5|41793.5|41814.6|41794.6|41814.6|41794.6|41813.5|41793.5|1
1633602410000|2021-10-07 10:26:50|41813.2|41793.2|41804.6|41784.6|41813.2|41793.2|41804.6|41784.6|1
1633602460000|2021-10-07 10:27:40|41801|41781|41801|41781|41801|41781|41801|41781|0
1633602470000|2021-10-07 10:27:50|||||||||1
1633602480000|2021-10-07 10:28:00|41799.6|41779.6|41799.6|41779.6|41799.6|41779.6|41799.6|41779.6|3
1633602520000|2021-10-07 10:28:40|41801|41781|41802.1|41782.1|41802.1|41782.1|41801|41781|1
1633602540000|2021-10-07 10:29:00|41803.5|41783.5|41804.6|41784.6|41804.6|41784.6|41803.5|41783.5|0
1633602560000|2021-10-07 10:29:20|41803.5|41783.5|41803.5|41783.5|41803.5|41783.5|41803.5|41783.5|1
1633602610000|2021-10-07 10:30:10|41802.1|41782.1|41817.1|41797.1|41817.1|41797.1|41802.1|41782.1|11
1633602620000|2021-10-07 10:30:20|41815.7|41795.7|41823.5|41803.5|41823.5|41803.5|41815.7|41795.7|8
1633602630000|2021-10-07 10:30:30|41824.6|41804.6|41822.1|41802.1|41824.6|41804.6|41819.6|41799.6|4
1633602640000|2021-10-07 10:30:40|41819.6|41799.6|41822.1|41802.1|41822.1|41802.1|41819.6|41799.6|0
1633602650000|2021-10-07 10:30:50|41819.6|41799.6|41819.6|41799.6|41819.6|41799.6|41819.6|41799.6|0
1633602660000|2021-10-07 10:31:00|||||||||1
1633602670000|2021-10-07 10:31:10|41821|41801|41819.6|41799.6|41821|41801|41819.6|41799.6|0
1633602680000|2021-10-07 10:31:20|41821|41801|41822.1|41802.1|41822.1|41802.1|41821|41801|1
1633602690000|2021-10-07 10:31:30|41819.6|41799.6|41819.6|41799.6|41819.6|41799.6|41819.6|41799.6|3
1633602700000|2021-10-07 10:31:40|41818.5|41798.5|41817.1|41797.1|41818.5|41798.5|41817.1|41797.1|5
1633602710000|2021-10-07 10:31:50|41819.6|41799.6|41819.6|41799.6|41819.6|41799.6|41819.6|41799.6|0
1633602720000|2021-10-07 10:32:00|41821|41801|41821|41801|41821|41801|41821|41801|1
1633602730000|2021-10-07 10:32:10|41823.5|41803.5|41822.1|41802.1|41823.5|41803.5|41822.1|41802.1|1
1633602740000|2021-10-07 10:32:20|41821|41801|41824.6|41804.6|41824.6|41804.6|41821|41801|2
1633602750000|2021-10-07 10:32:30|41827.1|41807.1|41833.5|41813.5|41833.5|41813.5|41827.1|41807.1|3
1633602760000|2021-10-07 10:32:40|41834.9|41814.9|41836|41816|41836|41816|41834.9|41814.9|0
1633602770000|2021-10-07 10:32:50|41832.1|41812.1|41832.1|41812.1|41832.1|41812.1|41832.1|41812.1|7
1633602780000|2021-10-07 10:33:00|41830.7|41810.7|41829.6|41809.6|41830.7|41810.7|41829.6|41809.6|3
1633602790000|2021-10-07 10:33:10|41837.1|41817.1|41852.1|41832.1|41852.1|41832.1|41837.1|41817.1|11
1633602800000|2021-10-07 10:33:20|41851|41831|41852.1|41832.1|41852.1|41832.1|41849.6|41829.6|2
1633602810000|2021-10-07 10:33:30|41853.5|41833.5|41852.1|41832.1|41853.5|41833.5|41852.1|41832.1|4
1633602820000|2021-10-07 10:33:40|||||||||2
1633602830000|2021-10-07 10:33:50|||||||||3
1633602840000|2021-10-07 10:34:00|41851|41831|41835.7|41815.7|41851|41831|41835.7|41815.7|12
1633602850000|2021-10-07 10:34:10|41834.6|41814.6|41837.1|41817.1|41837.1|41817.1|41834.6|41814.6|6
1633602860000|2021-10-07 10:34:20|||||||||2
1633602870000|2021-10-07 10:34:30|41838.5|41818.5|41844.6|41824.6|41844.6|41824.6|41838.5|41818.5|4
1633602890000|2021-10-07 10:34:50|41848.5|41828.5|41848.5|41828.5|41848.5|41828.5|41848.5|41828.5|7
1633602900000|2021-10-07 10:35:00|||||||||2
1633602910000|2021-10-07 10:35:10|41849.6|41829.6|41844.6|41824.6|41849.6|41829.6|41844.6|41824.6|2
1633602940000|2021-10-07 10:35:40|||||||||5
1633602950000|2021-10-07 10:35:50|41846|41826|41847.1|41827.1|41847.1|41827.1|41846|41826|7
1633602970000|2021-10-07 10:36:10|41848.5|41828.5|41854.6|41834.6|41854.6|41834.6|41848.5|41828.5|5
1633602980000|2021-10-07 10:36:20|41859.6|41839.6|41862.1|41842.1|41863.5|41843.5|41859.6|41839.6|8
1633602990000|2021-10-07 10:36:30|41860.7|41840.7|41859.6|41839.6|41860.7|41840.7|41859.6|41839.6|2
1633603010000|2021-10-07 10:36:50|41858.5|41838.5|41858.5|41838.5|41858.5|41838.5|41858.5|41838.5|12
1633603030000|2021-10-07 10:37:10|41857.1|41837.1|41849.6|41829.6|41857.1|41837.1|41849.6|41829.6|2
1633603060000|2021-10-07 10:37:40|||||||||4
1633603090000|2021-10-07 10:38:10|41836|41816|41837.1|41817.1|41837.1|41817.1|41834.6|41814.6|19
1633603100000|2021-10-07 10:38:20|41841|41821|41844.6|41824.6|41844.6|41824.6|41841|41821|1
1633603130000|2021-10-07 10:38:50|41838.2|41818.2|41837.1|41817.1|41838.2|41818.2|41837.1|41817.1|3
1633603140000|2021-10-07 10:39:00|41835.7|41815.7|41829.6|41809.6|41837.1|41817.1|41829.6|41809.6|1
1633603150000|2021-10-07 10:39:10|41830.7|41810.7|41828.5|41808.5|41832.1|41812.1|41827.1|41807.1|1
1633603160000|2021-10-07 10:39:20|41829.6|41809.6|41829.6|41809.6|41829.6|41809.6|41829.6|41809.6|0
1633603170000|2021-10-07 10:39:30|41827.1|41807.1|41829.6|41809.6|41829.6|41809.6|41827.1|41807.1|1
1633603190000|2021-10-07 10:39:50|41825.7|41805.7|41825.7|41805.7|41825.7|41805.7|41825.7|41805.7|3
1633603200000|2021-10-07 10:40:00|||||||||2
1633603210000|2021-10-07 10:40:10|41827.1|41807.1|41838.5|41818.5|41838.5|41818.5|41827.1|41807.1|1
1633603220000|2021-10-07 10:40:20|41836|41816|41832.1|41812.1|41836|41816|41832.1|41812.1|0
1633603230000|2021-10-07 10:40:30|41835.7|41815.7|41835.7|41815.7|41835.7|41815.7|41835.7|41815.7|1
1633603240000|2021-10-07 10:40:40|41837.1|41817.1|41838.5|41818.5|41838.5|41818.5|41837.1|41817.1|1
1633603250000|2021-10-07 10:40:50|41839.6|41819.6|41843.2|41823.2|41843.2|41823.2|41839.6|41819.6|1
1633603260000|2021-10-07 10:41:00|41841.7|41821.7|41840.7|41820.7|41841.7|41821.7|41840.7|41820.7|3
1633603280000|2021-10-07 10:41:20|41838.2|41818.2|41838.2|41818.2|41838.2|41818.2|41838.2|41818.2|2
1633603310000|2021-10-07 10:41:50|41836.7|41816.7|41839.2|41819.2|41839.2|41819.2|41836.7|41816.7|0
1633603320000|2021-10-07 10:42:00|41837.8|41817.8|41834.2|41814.2|41837.8|41817.8|41834.2|41814.2|1
1633603330000|2021-10-07 10:42:10|41833.2|41813.2|41833.2|41813.2|41833.2|41813.2|41833.2|41813.2|8
1633603340000|2021-10-07 10:42:20|||||||||1
1633603350000|2021-10-07 10:42:30|41830.7|41810.7|41829.2|41809.2|41830.7|41810.7|41827.8|41807.8|7
1633603360000|2021-10-07 10:42:40|41831.7|41811.7|41831.7|41811.7|41831.7|41811.7|41831.7|41811.7|1
1633603380000|2021-10-07 10:43:00|41830.3|41810.3|41829.2|41809.2|41830.3|41810.3|41829.2|41809.2|0
1633603390000|2021-10-07 10:43:10|41831.7|41811.7|41831.7|41811.7|41831.7|41811.7|41831.7|41811.7|0
1633603400000|2021-10-07 10:43:20|41829.2|41809.2|41829.2|41809.2|41829.2|41809.2|41829.2|41809.2|3
1633603430000|2021-10-07 10:43:50|41831.4|41811.4|41836.7|41816.7|41836.7|41816.7|41831.4|41811.4|5
1633603440000|2021-10-07 10:44:00|41835.3|41815.3|41836.7|41816.7|41836.7|41816.7|41834.2|41814.2|0
1633603450000|2021-10-07 10:44:10|41838.1|41818.1|41838.1|41818.1|41838.1|41818.1|41838.1|41818.1|0
1633603460000|2021-10-07 10:44:20|41839.2|41819.2|41838.1|41818.1|41839.6|41819.6|41838.1|41818.1|2
1633603470000|2021-10-07 10:44:30|||||||||3
1633603480000|2021-10-07 10:44:40|41839.2|41819.2|41836.7|41816.7|41839.2|41819.2|41836.7|41816.7|1
1633603500000|2021-10-07 10:45:00|41838.1|41818.1|41838.1|41818.1|41839.2|41819.2|41838.1|41818.1|9
1633603510000|2021-10-07 10:45:10|41839.2|41819.2|41841.7|41821.7|41841.7|41821.7|41839.2|41819.2|2
1633603520000|2021-10-07 10:45:20|41838.1|41818.1|41836.7|41816.7|41838.1|41818.1|41836.7|41816.7|1
1633603530000|2021-10-07 10:45:30|41838.1|41818.1|41838.1|41818.1|41840.6|41820.6|41838.1|41818.1|1
1633603540000|2021-10-07 10:45:40|41840.6|41820.6|41840.6|41820.6|41840.6|41820.6|41840.6|41820.6|0
1633603560000|2021-10-07 10:46:00|41842.1|41822.1|41843.1|41823.1|41843.1|41823.1|41842.1|41822.1|0
1633603570000|2021-10-07 10:46:10|41845.6|41825.6|41843.1|41823.1|41845.6|41825.6|41843.1|41823.1|1
1633603580000|2021-10-07 10:46:20|41845.6|41825.6|41845.6|41825.6|41845.6|41825.6|41845.6|41825.6|0
1633603590000|2021-10-07 10:46:30|41852.1|41832.1|41855.6|41835.6|41857.1|41837.1|41852.1|41832.1|2
1633603600000|2021-10-07 10:46:40|41854.2|41834.2|41851.7|41831.7|41855.6|41835.6|41851.7|41831.7|1
1633603620000|2021-10-07 10:47:00|41853.1|41833.1|41851.7|41831.7|41855.6|41835.6|41851.7|41831.7|0
1633603630000|2021-10-07 10:47:10|41855.6|41835.6|41857.1|41837.1|41857.1|41837.1|41855.6|41835.6|3
1633603640000|2021-10-07 10:47:20|41858.1|41838.1|41860.6|41840.6|41860.6|41840.6|41858.1|41838.1|0
1633603650000|2021-10-07 10:47:30|41859.2|41839.2|41859.2|41839.2|41859.2|41839.2|41859.2|41839.2|1
1633603660000|2021-10-07 10:47:40|41861.7|41841.7|41861.7|41841.7|41861.7|41841.7|41861.7|41841.7|10
1633603670000|2021-10-07 10:47:50|41864.2|41844.2|41864.2|41844.2|41864.2|41844.2|41864.2|41844.2|1
1633603680000|2021-10-07 10:48:00|41863.1|41843.1|41856.7|41836.7|41863.1|41843.1|41856.7|41836.7|5
1633603700000|2021-10-07 10:48:20|41859.6|41839.6|41859.6|41839.6|41859.6|41839.6|41859.6|41839.6|6
1633603750000|2021-10-07 10:49:10|41861|41841|41861|41841|41861|41841|41861|41841|0
1633603760000|2021-10-07 10:49:20|41862.1|41842.1|41862.1|41842.1|41863.1|41843.1|41862.1|41842.1|6
1633603770000|2021-10-07 10:49:30|41864.6|41844.6|41867.1|41847.1|41867.1|41847.1|41864.6|41844.6|1
1633603790000|2021-10-07 10:49:50|41869.6|41849.6|41869.6|41849.6|41869.6|41849.6|41869.6|41849.6|2
1633603800000|2021-10-07 10:50:00|41870.6|41850.6|41888.1|41868.1|41889.2|41869.2|41870.6|41850.6|14
1633603810000|2021-10-07 10:50:10|41886.7|41866.7|41874.6|41854.6|41886.7|41866.7|41874.6|41854.6|5
1633603820000|2021-10-07 10:50:20|41873.1|41853.1|41882.1|41862.1|41882.1|41862.1|41869.6|41849.6|3
1633603830000|2021-10-07 10:50:30|41883.5|41863.5|41884.9|41864.9|41884.9|41864.9|41883.5|41863.5|2
1633603840000|2021-10-07 10:50:40|41886.4|41866.4|41888.1|41868.1|41888.5|41868.5|41886.4|41866.4|3
1633603850000|2021-10-07 10:50:50|41890.6|41870.6|41890.6|41870.6|41890.6|41870.6|41890.6|41870.6|0
1633603860000|2021-10-07 10:51:00|41889.2|41869.2|41894.2|41874.2|41894.2|41874.2|41889.2|41869.2|5
1633603880000|2021-10-07 10:51:20|41892.8|41872.8|41891.7|41871.7|41892.8|41872.8|41891.7|41871.7|6
1633603890000|2021-10-07 10:51:30|41894.2|41874.2|41894.2|41874.2|41894.2|41874.2|41891.7|41871.7|3
1633603900000|2021-10-07 10:51:40|41891.7|41871.7|41891.7|41871.7|41891.7|41871.7|41891.7|41871.7|4
1633603920000|2021-10-07 10:52:00|||||||||4
1633603930000|2021-10-07 10:52:10|41893.1|41873.1|41894.2|41874.2|41894.2|41874.2|41891.7|41871.7|1
1633603940000|2021-10-07 10:52:20|41893.1|41873.1|41893.1|41873.1|41893.1|41873.1|41893.1|41873.1|2
1633603950000|2021-10-07 10:52:30|41891.7|41871.7|41889.2|41869.2|41891.7|41871.7|41889.2|41869.2|2
1633603960000|2021-10-07 10:52:40|41890.3|41870.3|41889.2|41869.2|41891.7|41871.7|41889.2|41869.2|2
1633603970000|2021-10-07 10:52:50|41891.7|41871.7|41891.7|41871.7|41893.1|41873.1|41891.7|41871.7|3
1633603980000|2021-10-07 10:53:00|41893.1|41873.1|41889.2|41869.2|41893.1|41873.1|41889.2|41869.2|2
1633603990000|2021-10-07 10:53:10|41891.7|41871.7|41891.7|41871.7|41891.7|41871.7|41891.7|41871.7|3
1633604010000|2021-10-07 10:53:30|||||||||3
1633604020000|2021-10-07 10:53:40|41890.3|41870.3|41889.2|41869.2|41890.3|41870.3|41889.2|41869.2|0
1633604030000|2021-10-07 10:53:50|41886.7|41866.7|41886.7|41866.7|41886.7|41866.7|41886.7|41866.7|1
1633604040000|2021-10-07 10:54:00|41887.8|41867.8|41886.7|41866.7|41889.2|41869.2|41886.7|41866.7|1
1633604060000|2021-10-07 10:54:20|41885.6|41865.6|41885.6|41865.6|41885.6|41865.6|41885.6|41865.6|3
1633604080000|2021-10-07 10:54:40|41884.6|41864.6|41880.6|41860.6|41884.6|41864.6|41880.6|41860.6|1
1633604090000|2021-10-07 10:54:50|41878.1|41858.1|41879.6|41859.6|41880.6|41860.6|41878.1|41858.1|0
1633604100000|2021-10-07 10:55:00|41880.6|41860.6|41881.7|41861.7|41881.7|41861.7|41880.6|41860.6|1
1633604110000|2021-10-07 10:55:10|||||||||1
1633604120000|2021-10-07 10:55:20|41883.1|41863.1|41881.7|41861.7|41883.1|41863.1|41879.2|41859.2|0
1633604130000|2021-10-07 10:55:30|41880.3|41860.3|41879.2|41859.2|41880.3|41860.3|41879.2|41859.2|0
1633604140000|2021-10-07 10:55:40|41881.4|41861.4|41879.2|41859.2|41881.4|41861.4|41879.2|41859.2|4
1633604150000|2021-10-07 10:55:50|41881.7|41861.7|41881.7|41861.7|41881.7|41861.7|41881.7|41861.7|13
1633604160000|2021-10-07 10:56:00|41880.3|41860.3|41884.2|41864.2|41884.2|41864.2|41879.2|41859.2|3
1633604170000|2021-10-07 10:56:10|41881.7|41861.7|41881.7|41861.7|41881.7|41861.7|41881.7|41861.7|0
1633604180000|2021-10-07 10:56:20|41879.2|41859.2|41879.2|41859.2|41880.6|41860.6|41879.2|41859.2|5
1633604190000|2021-10-07 10:56:30|41880.6|41860.6|41880.6|41860.6|41880.6|41860.6|41880.6|41860.6|0
1633604210000|2021-10-07 10:56:50|41881.7|41861.7|41884.2|41864.2|41884.2|41864.2|41881.7|41861.7|1
1633604220000|2021-10-07 10:57:00|||||||||1
1633604230000|2021-10-07 10:57:10|41887.1|41867.1|41890.6|41870.6|41890.6|41870.6|41887.1|41867.1|3
1633604240000|2021-10-07 10:57:20|41894.2|41874.2|41894.2|41874.2|41895.6|41875.6|41894.2|41874.2|0
1633604250000|2021-10-07 10:57:30|41895.6|41875.6|41896.7|41876.7|41896.7|41876.7|41895.6|41875.6|0
1633604260000|2021-10-07 10:57:40|41897.8|41877.8|41885.3|41865.3|41899.2|41879.2|41885.3|41865.3|22
1633604270000|2021-10-07 10:57:50|41886.7|41866.7|41886.7|41866.7|41886.7|41866.7|41884.2|41864.2|0
1633604300000|2021-10-07 10:58:20|41889.2|41869.2|41889.2|41869.2|41889.2|41869.2|41889.2|41869.2|3
1633604310000|2021-10-07 10:58:30|41890.6|41870.6|41891.7|41871.7|41891.7|41871.7|41890.6|41870.6|0
1633604320000|2021-10-07 10:58:40|||||||||1
1633604330000|2021-10-07 10:58:50|41890.6|41870.6|41891.7|41871.7|41891.7|41871.7|41890.6|41870.6|0
1633604340000|2021-10-07 10:59:00|41894.2|41874.2|41891.7|41871.7|41894.2|41874.2|41891.7|41871.7|0
1633604350000|2021-10-07 10:59:10|41890.3|41870.3|41887.8|41867.8|41890.3|41870.3|41887.8|41867.8|3
1633604360000|2021-10-07 10:59:20|41889.2|41869.2|41889.2|41869.2|41889.2|41869.2|41889.2|41869.2|3
1633604370000|2021-10-07 10:59:30|41888.1|41868.1|41889.2|41869.2|41889.2|41869.2|41888.1|41868.1|0
1633604380000|2021-10-07 10:59:40|41891.7|41871.7|41891.7|41871.7|41891.7|41871.7|41890.6|41870.6|1
1633604390000|2021-10-07 10:59:50|41893.1|41873.1|41894.2|41874.2|41894.2|41874.2|41891.7|41871.7|0
1633604400000|2021-10-07 11:00:00|41893.1|41873.1|41904.2|41884.2|41904.2|41884.2|41890.6|41870.6|11
1633604410000|2021-10-07 11:00:10|41901.7|41881.7|41891.7|41871.7|41901.7|41881.7|41891.7|41871.7|9
1633604420000|2021-10-07 11:00:20|41893.1|41873.1|41894.2|41874.2|41894.2|41874.2|41891.7|41871.7|1
1633604430000|2021-10-07 11:00:30|41893.1|41873.1|41896.7|41876.7|41896.7|41876.7|41893.1|41873.1|1
1633604440000|2021-10-07 11:00:40|||||||||3
1633604450000|2021-10-07 11:00:50|41894.2|41874.2|41894.2|41874.2|41896.7|41876.7|41894.2|41874.2|6
1633604460000|2021-10-07 11:01:00|41892.8|41872.8|41895.6|41875.6|41895.6|41875.6|41891.7|41871.7|15
1633604470000|2021-10-07 11:01:10|41894.2|41874.2|41895.6|41875.6|41895.6|41875.6|41894.2|41874.2|0
1633604480000|2021-10-07 11:01:20|41894.2|41874.2|41893.1|41873.1|41894.2|41874.2|41893.1|41873.1|1
1633604490000|2021-10-07 11:01:30|41892.1|41872.1|41889.6|41869.6|41892.1|41872.1|41889.6|41869.6|4
1633604500000|2021-10-07 11:01:40|41888.5|41868.5|41884.6|41864.6|41888.5|41868.5|41884.6|41864.6|3
1633604510000|2021-10-07 11:01:50|41879.6|41859.6|41887.4|41867.4|41887.4|41867.4|41879.6|41859.6|11
1633604520000|2021-10-07 11:02:00|41888.8|41868.8|41888.8|41868.8|41888.8|41868.8|41888.8|41868.8|2
1633604530000|2021-10-07 11:02:10|41887.4|41867.4|41884.9|41864.9|41889.9|41869.9|41884.9|41864.9|12
1633604540000|2021-10-07 11:02:20|41887.4|41867.4|41887.4|41867.4|41887.4|41867.4|41887.4|41867.4|0
1633604550000|2021-10-07 11:02:30|41888.8|41868.8|41889.9|41869.9|41889.9|41869.9|41887.4|41867.4|1
1633604560000|2021-10-07 11:02:40|41888.5|41868.5|41887.4|41867.4|41888.5|41868.5|41884.9|41864.9|3
1633604570000|2021-10-07 11:02:50|41884.9|41864.9|41886|41866|41886|41866|41884.9|41864.9|1
1633604580000|2021-10-07 11:03:00|41884.9|41864.9|41886|41866|41887.4|41867.4|41883.5|41863.5|2
1633604590000|2021-10-07 11:03:10|41882.4|41862.4|41882.4|41862.4|41882.4|41862.4|41882.4|41862.4|1
1633604600000|2021-10-07 11:03:20|41883.5|41863.5|41881|41861|41883.5|41863.5|41881|41861|0
1633604610000|2021-10-07 11:03:30|41882.1|41862.1|41887.1|41867.1|41888.5|41868.5|41882.1|41862.1|1
1633604620000|2021-10-07 11:03:40|41889.6|41869.6|41892.1|41872.1|41892.1|41872.1|41889.6|41869.6|1
1633604630000|2021-10-07 11:03:50|41890.6|41870.6|41889.6|41869.6|41890.6|41870.6|41889.6|41869.6|2
1633604640000|2021-10-07 11:04:00|41887.1|41867.1|41887.1|41867.1|41887.1|41867.1|41887.1|41867.1|1
1633604650000|2021-10-07 11:04:10|41886|41866|41883.5|41863.5|41886|41866|41883.5|41863.5|1
1633604660000|2021-10-07 11:04:20|41884.6|41864.6|41884.6|41864.6|41884.6|41864.6|41884.6|41864.6|2
1633604670000|2021-10-07 11:04:30|41882.1|41862.1|41882.1|41862.1|41882.1|41862.1|41879.6|41859.6|1
1633604680000|2021-10-07 11:04:40|41883.5|41863.5|41884.6|41864.6|41887.1|41867.1|41883.5|41863.5|2
1633604690000|2021-10-07 11:04:50|||||||||3
1633604700000|2021-10-07 11:05:00|41886|41866|41886|41866|41887.1|41867.1|41884.6|41864.6|1
1633604710000|2021-10-07 11:05:10|41887.1|41867.1|41889.6|41869.6|41889.6|41869.6|41884.6|41864.6|2
1633604720000|2021-10-07 11:05:20|41888.1|41868.1|41887.1|41867.1|41889.6|41869.6|41887.1|41867.1|0
1633604730000|2021-10-07 11:05:30|41889.6|41869.6|41889.6|41869.6|41889.6|41869.6|41887.1|41867.1|0
1633604740000|2021-10-07 11:05:40|41892.1|41872.1|41892.1|41872.1|41892.1|41872.1|41892.1|41872.1|2
1633604750000|2021-10-07 11:05:50|41893.1|41873.1|41884.2|41864.2|41894.6|41874.6|41884.2|41864.2|9
1633604760000|2021-10-07 11:06:00|41883.1|41863.1|41877.1|41857.1|41884.6|41864.6|41874.6|41854.6|5
1633604770000|2021-10-07 11:06:10|||||||||4
1633604790000|2021-10-07 11:06:30|41874.6|41854.6|41879.6|41859.6|41879.6|41859.6|41874.6|41854.6|0
1633604810000|2021-10-07 11:06:50|41882.1|41862.1|41879.6|41859.6|41882.1|41862.1|41879.6|41859.6|1
1633604820000|2021-10-07 11:07:00|41882.1|41862.1|41884.6|41864.6|41884.6|41864.6|41879.6|41859.6|4
1633604830000|2021-10-07 11:07:10|||||||||1
1633604840000|2021-10-07 11:07:20|41886|41866|41887.1|41867.1|41887.1|41867.1|41886|41866|0
1633604850000|2021-10-07 11:07:30|41883.5|41863.5|41882.1|41862.1|41884.6|41864.6|41882.1|41862.1|1
1633604860000|2021-10-07 11:07:40|41883.1|41863.1|41884.6|41864.6|41887.1|41867.1|41883.1|41863.1|3
1633604870000|2021-10-07 11:07:50|41882.1|41862.1|41882|41862|41882.1|41862.1|41882|41862|0
1633604890000|2021-10-07 11:08:10|41884.5|41864.5|41887|41867|41887|41867|41884.5|41864.5|1
1633604910000|2021-10-07 11:08:30|||||||||3
1633604920000|2021-10-07 11:08:40|41884.2|41864.2|41882|41862|41884.2|41864.2|41882|41862|5
1633604930000|2021-10-07 11:08:50|41877|41857|41877|41857|41877|41857|41877|41857|1
1633604940000|2021-10-07 11:09:00|41875.6|41855.6|41882|41862|41882|41862|41875.6|41855.6|4
1633604960000|2021-10-07 11:09:20|41884.5|41864.5|41884.5|41864.5|41884.5|41864.5|41884.5|41864.5|1
1633604970000|2021-10-07 11:09:30|41883.5|41863.5|41882|41862|41883.5|41863.5|41882|41862|1
1633604990000|2021-10-07 11:09:50|41884.5|41864.5|41888.5|41868.5|41888.5|41868.5|41884.5|41864.5|1
1633605000000|2021-10-07 11:10:00|41886|41866|41891|41871|41891|41871|41886|41866|2
1633605010000|2021-10-07 11:10:10|41892|41872|41893.5|41873.5|41894.5|41874.5|41892|41872|3
1633605020000|2021-10-07 11:10:20|41894.5|41874.5|41896|41876|41897|41877|41894.5|41874.5|1
1633605030000|2021-10-07 11:10:30|41897|41877|41897|41877|41897|41877|41894.5|41874.5|4
1633605050000|2021-10-07 11:10:50|41902|41882|41909.5|41889.5|41909.5|41889.5|41902|41882|8
1633605060000|2021-10-07 11:11:00|41911|41891|41913.5|41893.5|41913.5|41893.5|41911|41891|4
1633605070000|2021-10-07 11:11:10|41912|41892|41914.5|41894.5|41914.5|41894.5|41912|41892|2
1633605080000|2021-10-07 11:11:20|41917|41897|41917|41897|41917|41897|41913.5|41893.5|4
1633605090000|2021-10-07 11:11:30|||||||||2
1633605100000|2021-10-07 11:11:40|||||||||1
1633605110000|2021-10-07 11:11:50|41919.5|41899.5|41919.5|41899.5|41922|41902|41919.5|41899.5|10
1633605120000|2021-10-07 11:12:00|41907.8|41887.8|41908.5|41888.5|41908.5|41888.5|41907|41887|9
1633605130000|2021-10-07 11:12:10|41911|41891|41914.5|41894.5|41914.5|41894.5|41911|41891|4
1633605140000|2021-10-07 11:12:20|41916|41896|41918.5|41898.5|41919.5|41899.5|41914.5|41894.5|8
1633605160000|2021-10-07 11:12:40|41922|41902|41918.5|41898.5|41922|41902|41918.5|41898.5|3
1633605170000|2021-10-07 11:12:50|41922|41902|41923.5|41903.5|41923.5|41903.5|41922|41902|1
1633605180000|2021-10-07 11:13:00|41922|41902|41924.5|41904.5|41924.5|41904.5|41922|41902|2
1633605190000|2021-10-07 11:13:10|41927|41907|41927|41907|41927|41907|41927|41907|12
1633605200000|2021-10-07 11:13:20|41928.1|41908.1|41932|41912|41932|41912|41928.1|41908.1|3
1633605210000|2021-10-07 11:13:30|41937|41917|41939.5|41919.5|41939.5|41919.5|41937|41917|18
1633605220000|2021-10-07 11:13:40|41940.6|41920.6|41939.5|41919.5|41942|41922|41937|41917|30
1633605230000|2021-10-07 11:13:50|41938.1|41918.1|41937|41917|41938.1|41918.1|41937|41917|3
1633605240000|2021-10-07 11:14:00|41939.5|41919.5|41951|41931|41951|41931|41939.5|41919.5|14
1633605250000|2021-10-07 11:14:10|41952|41932|41962|41942|41964.5|41944.5|41952|41932|20
1633605260000|2021-10-07 11:14:20|41961|41941|41959.5|41939.5|41962|41942|41959.5|41939.5|5
1633605280000|2021-10-07 11:14:40|41958.1|41938.1|41951|41931|41958.1|41938.1|41951|41931|9
1633605290000|2021-10-07 11:14:50|41953.5|41933.5|41949.5|41929.5|41953.5|41933.5|41948.5|41928.5|4
1633605300000|2021-10-07 11:15:00|41951|41931|41947|41927|41952|41932|41947|41927|7
1633605310000|2021-10-07 11:15:10|41944.5|41924.5|41944.5|41924.5|41947|41927|41944.5|41924.5|4
1633605320000|2021-10-07 11:15:20|41947|41927|41944.5|41924.5|41947|41927|41944.5|41924.5|1
1633605340000|2021-10-07 11:15:40|41947|41927|41944.5|41924.5|41947|41927|41944.5|41924.5|1
1633605350000|2021-10-07 11:15:50|41930.6|41910.6|41937|41917|41937|41917|41930.6|41910.6|14
1633605360000|2021-10-07 11:16:00|41938.5|41918.5|41944.5|41924.5|41944.5|41924.5|41938.5|41918.5|1
1633605370000|2021-10-07 11:16:10|41947|41927|41947|41927|41947|41927|41947|41927|1
1633605380000|2021-10-07 11:16:20|41949.9|41929.9|41951|41931|41951|41931|41949.9|41929.9|3
1633605390000|2021-10-07 11:16:30|41952|41932|41952|41932|41952|41932|41952|41932|0
1633605400000|2021-10-07 11:16:40|||||||||6
1633605410000|2021-10-07 11:16:50|||||||||3
1633605420000|2021-10-07 11:17:00|41953.5|41933.5|41954.5|41934.5|41957|41937|41953.5|41933.5|5
1633605430000|2021-10-07 11:17:10|41952|41932|41951|41931|41952|41932|41951|41931|1
1633605440000|2021-10-07 11:17:20|41952|41932|41949.5|41929.5|41952|41932|41949.5|41929.5|0
1633605450000|2021-10-07 11:17:30|41945.6|41925.6|41947|41927|41947|41927|41945.6|41925.6|4
1633605460000|2021-10-07 11:17:40|41951|41931|41947|41927|41951|41931|41947|41927|15
1633605470000|2021-10-07 11:17:50|41950.6|41930.6|41952|41932|41952|41932|41950.6|41930.6|3
1633605480000|2021-10-07 11:18:00|41949.5|41929.5|41952|41932|41952|41932|41949.5|41929.5|4
1633605490000|2021-10-07 11:18:10|41954.5|41934.5|41959.5|41939.5|41959.5|41939.5|41954.5|41934.5|2
1633605510000|2021-10-07 11:18:30|41957|41937|41957|41937|41957|41937|41957|41937|5
1633605520000|2021-10-07 11:18:40|41954.5|41934.5|41952|41932|41954.5|41934.5|41952|41932|1
1633605530000|2021-10-07 11:18:50|41951|41931|41947|41927|41951|41931|41947|41927|0
1633605540000|2021-10-07 11:19:00|41945.6|41925.6|41945.6|41925.6|41945.6|41925.6|41945.6|41925.6|2
1633605550000|2021-10-07 11:19:10|41944.5|41924.5|41944.5|41924.5|41944.5|41924.5|41944.5|41924.5|2
1633605560000|2021-10-07 11:19:20|||||||||1
1633605570000|2021-10-07 11:19:30|||||||||2
1633605580000|2021-10-07 11:19:40|41946|41926|41946|41926|41946|41926|41946|41926|7
1633605590000|2021-10-07 11:19:50|41947|41927|41949.5|41929.5|41949.5|41929.5|41947|41927|6
1633605600000|2021-10-07 11:20:00|41952|41932|41954.5|41934.5|41954.5|41934.5|41952|41932|3
1633605610000|2021-10-07 11:20:10|41953.5|41933.5|41952|41932|41953.5|41933.5|41952|41932|3
1633605620000|2021-10-07 11:20:20|41953.1|41933.1|41954.5|41934.5|41954.5|41934.5|41953.1|41933.1|1
1633605630000|2021-10-07 11:20:30|41953.5|41933.5|41964.9|41944.9|41964.9|41944.9|41953.5|41933.5|19
1633605640000|2021-10-07 11:20:40|41966|41946|41964.9|41944.9|41967.4|41947.4|41964.9|41944.9|4
1633605670000|2021-10-07 11:21:10|41962.7|41942.7|41959.9|41939.9|41962.7|41942.7|41959.9|41939.9|6
1633605680000|2021-10-07 11:21:20|41958.8|41938.8|41957.4|41937.4|41959.9|41939.9|41957.4|41937.4|10
1633605690000|2021-10-07 11:21:30|41956|41936|41949.9|41929.9|41956|41936|41949.9|41929.9|2
1633605700000|2021-10-07 11:21:40|41951.3|41931.3|41952.4|41932.4|41952.4|41932.4|41949.9|41929.9|2
1633605710000|2021-10-07 11:21:50|41949.9|41929.9|41957.4|41937.4|41959.9|41939.9|41949.9|41929.9|13
1633605720000|2021-10-07 11:22:00|41959.9|41939.9|41959.9|41939.9|41959.9|41939.9|41959.9|41939.9|0
1633605730000|2021-10-07 11:22:10|41976.7|41956.7|41976.7|41956.7|41976.7|41956.7|41976.7|41956.7|10
1633605740000|2021-10-07 11:22:20|41974.9|41954.9|41974.9|41954.9|41977.4|41957.4|41974.9|41954.9|11
1633605750000|2021-10-07 11:22:30|41968.5|41948.5|41969.9|41949.9|41969.9|41949.9|41968.5|41948.5|9
1633605760000|2021-10-07 11:22:40|41967.4|41947.4|41967.4|41947.4|41969.9|41949.9|41967.4|41947.4|2
1633605770000|2021-10-07 11:22:50|41968.8|41948.8|41972.7|41952.7|41972.7|41952.7|41968.8|41948.8|9
1633605780000|2021-10-07 11:23:00|41973.8|41953.8|41979.9|41959.9|41979.9|41959.9|41973.8|41953.8|6
1633605790000|2021-10-07 11:23:10|41982.4|41962.4|41977.4|41957.4|41982.4|41962.4|41977.4|41957.4|3
1633605800000|2021-10-07 11:23:20|41978.8|41958.8|41974.9|41954.9|41979.9|41959.9|41974.9|41954.9|8
1633605810000|2021-10-07 11:23:30|41973.8|41953.8|41971.3|41951.3|41973.8|41953.8|41971.3|41951.3|1
1633605820000|2021-10-07 11:23:40|41973.8|41953.8|41971.3|41951.3|41973.8|41953.8|41971.3|41951.3|1
1633605830000|2021-10-07 11:23:50|41969.9|41949.9|41978.8|41958.8|41978.8|41958.8|41969.9|41949.9|4
1633605840000|2021-10-07 11:24:00|41977.4|41957.4|41979.9|41959.9|41979.9|41959.9|41976|41956|2
1633605850000|2021-10-07 11:24:10|41982.4|41962.4|41982.4|41962.4|41982.4|41962.4|41982.4|41962.4|2
1633605860000|2021-10-07 11:24:20|41979.9|41959.9|41979.9|41959.9|41979.9|41959.9|41979.9|41959.9|2
1633605870000|2021-10-07 11:24:30|41982.4|41962.4|41977.4|41957.4|41982.4|41962.4|41977.4|41957.4|5
1633605880000|2021-10-07 11:24:40|41976.3|41956.3|41974.9|41954.9|41976.3|41956.3|41972.4|41952.4|14
1633605890000|2021-10-07 11:24:50|41977.4|41957.4|41977.4|41957.4|41977.4|41957.4|41977.4|41957.4|1
1633605900000|2021-10-07 11:25:00|41978.5|41958.5|41977|41957|41979.9|41959.9|41977|41957|13
1633605910000|2021-10-07 11:25:10|41972.4|41952.4|41994.9|41974.9|41994.9|41974.9|41969.9|41949.9|17
1633605920000|2021-10-07 11:25:20|41997.4|41977.4|42039.9|42019.9|42039.9|42019.9|41997.4|41977.4|19
1633605930000|2021-10-07 11:25:30|42041|42021|42027.4|42007.4|42042.4|42022.4|42017.4|41997.4|36
1633605940000|2021-10-07 11:25:40|42017.4|41997.4|42024.9|42004.9|42024.9|42004.9|42014.9|41994.9|15
1633605950000|2021-10-07 11:25:50|42027.4|42007.4|42033.8|42013.8|42033.8|42013.8|42027.4|42007.4|5
1633605960000|2021-10-07 11:26:00|42034.9|42014.9|42043.8|42023.8|42044.9|42024.9|42034.9|42014.9|7
1633605970000|2021-10-07 11:26:10|42044.9|42024.9|42050.2|42030.2|42054.9|42034.9|42042.4|42022.4|19
1633605980000|2021-10-07 11:26:20|42048.8|42028.8|42038.5|42018.5|42048.8|42028.8|42038.5|42018.5|13
1633605990000|2021-10-07 11:26:30|42039.9|42019.9|42034.9|42014.9|42039.9|42019.9|42034.9|42014.9|14
1633606000000|2021-10-07 11:26:40|42029.9|42009.9|42026.3|42006.3|42029.9|42009.9|42026.3|42006.3|7
1633606010000|2021-10-07 11:26:50|42024.9|42004.9|42022.4|42002.4|42024.9|42004.9|42022.4|42002.4|6
1633606020000|2021-10-07 11:27:00|42027.4|42007.4|42031.3|42011.3|42032.7|42012.7|42027.4|42007.4|32
1633606030000|2021-10-07 11:27:10|42028.8|42008.8|42019.9|41999.9|42028.8|42008.8|42019.9|41999.9|5
1633606040000|2021-10-07 11:27:20|42017.4|41997.4|42002.4|41982.4|42017.4|41997.4|42002.4|41982.4|23
1633606050000|2021-10-07 11:27:30|42001.3|41981.3|42008.1|41988.1|42008.1|41988.1|41999.9|41979.9|10
1633606060000|2021-10-07 11:27:40|42011.3|41991.3|42011.3|41991.3|42013.8|41993.8|42011.3|41991.3|3
1633606070000|2021-10-07 11:27:50|42012.7|41992.7|42016.3|41996.3|42016.3|41996.3|42012.7|41992.7|5
1633606080000|2021-10-07 11:28:00|42017.4|41997.4|42022.4|42002.4|42022.4|42002.4|42017.4|41997.4|2
1633606090000|2021-10-07 11:28:10|42023.8|42003.8|42023.8|42003.8|42027.7|42007.7|42023.8|42003.8|3
1633606100000|2021-10-07 11:28:20|||||||||3
1633606110000|2021-10-07 11:28:30|42024.9|42004.9|42027.4|42007.4|42029.9|42009.9|42024.9|42004.9|3
1633606120000|2021-10-07 11:28:40|42028.5|42008.5|42032.4|42012.4|42032.4|42012.4|42028.5|42008.5|12
1633606130000|2021-10-07 11:28:50|42035.2|42015.2|42043.8|42023.8|42047.7|42027.7|42035.2|42015.2|16
1633606140000|2021-10-07 11:29:00|42046.3|42026.3|42057.4|42037.4|42057.4|42037.4|42046.3|42026.3|26
1633606150000|2021-10-07 11:29:10|42058.8|42038.8|42054.9|42034.9|42059.9|42039.9|42054.9|42034.9|10
1633606160000|2021-10-07 11:29:20|42053.8|42033.8|42052.4|42032.4|42053.8|42033.8|42052.4|42032.4|6
1633606170000|2021-10-07 11:29:30|42053.8|42033.8|42047.4|42027.4|42053.8|42033.8|42047.4|42027.4|10
1633606180000|2021-10-07 11:29:40|42048.8|42028.8|42031.3|42011.3|42048.8|42028.8|42031.3|42011.3|5
1633606190000|2021-10-07 11:29:50|42032.4|42012.4|42026|42006|42032.4|42012.4|42022.4|42002.4|9
1633606200000|2021-10-07 11:30:00|42027.4|42007.4|42028.5|42008.5|42039.9|42019.9|42027.4|42007.4|16
1633606210000|2021-10-07 11:30:10|42027.4|42007.4|42011|41991|42029.9|42009.9|42009.9|41989.9|11
1633606220000|2021-10-07 11:30:20|42012.4|41992.4|42012.4|41992.4|42012.4|41992.4|42012.4|41992.4|7
1633606230000|2021-10-07 11:30:30|42013.8|41993.8|42017.4|41997.4|42017.4|41997.4|42012.4|41992.4|9
1633606240000|2021-10-07 11:30:40|42013.5|41993.5|42006|41986|42013.5|41993.5|42006|41986|12
1633606250000|2021-10-07 11:30:50|42007.4|41987.4|42008.4|41988.4|42008.5|41988.5|42006|41986|9
1633606260000|2021-10-07 11:31:00|42009.9|41989.9|42022.4|42002.4|42027.4|42007.4|42009.9|41989.9|20
1633606270000|2021-10-07 11:31:10|42026.3|42006.3|42008.4|41988.4|42027.4|42007.4|42008.4|41988.4|6
1633606280000|2021-10-07 11:31:20|42005.6|41985.6|42000.2|41980.2|42005.6|41985.6|42000.2|41980.2|3
1633606290000|2021-10-07 11:31:30|42002.4|41982.4|41997.4|41977.4|42004.9|41984.9|41997.4|41977.4|15
1633606300000|2021-10-07 11:31:40|41998.8|41978.8|41995.9|41975.9|42001.3|41981.3|41995.9|41975.9|2
1633606310000|2021-10-07 11:31:50|41997.4|41977.4|41997.4|41977.4|41997.4|41977.4|41994.9|41974.9|4
1633606320000|2021-10-07 11:32:00|41999.9|41979.9|42014.9|41994.9|42014.9|41994.9|41999.9|41979.9|23
1633606330000|2021-10-07 11:32:10|42013.8|41993.8|42007.4|41987.4|42013.8|41993.8|42007.4|41987.4|10
1633606340000|2021-10-07 11:32:20|42008.8|41988.8|42008.8|41988.8|42010.2|41990.2|42008.8|41988.8|4
1633606350000|2021-10-07 11:32:30|42011.3|41991.3|42009.9|41989.9|42013.8|41993.8|42009.9|41989.9|3
1633606360000|2021-10-07 11:32:40|42014.9|41994.9|42001.3|41981.3|42014.9|41994.9|42001.3|41981.3|17
1633606370000|2021-10-07 11:32:50|42002.4|41982.4|41999.9|41979.9|42004.9|41984.9|41999.9|41979.9|11
1633606380000|2021-10-07 11:33:00|42001.3|41981.3|42008.8|41988.8|42008.8|41988.8|41999.9|41979.9|9
1633606390000|2021-10-07 11:33:10|42017.4|41997.4|42017.4|41997.4|42022.4|42002.4|42017.4|41997.4|6
1633606400000|2021-10-07 11:33:20|42009.9|41989.9|42000.9|41980.9|42009.9|41989.9|42000.9|41980.9|15
1633606410000|2021-10-07 11:33:30|41999.9|41979.9|41979.9|41959.9|41999.9|41979.9|41979.9|41959.9|12
1633606420000|2021-10-07 11:33:40|41982.4|41962.4|41974.9|41954.9|41982.4|41962.4|41974.9|41954.9|12
1633606430000|2021-10-07 11:33:50|41976.3|41956.3|41967.4|41947.4|41976.3|41956.3|41964.9|41944.9|66
1633606440000|2021-10-07 11:34:00|41968.8|41948.8|41964.5|41944.5|41982|41962|41961.7|41941.7|19
1633606450000|2021-10-07 11:34:10|41965.6|41945.6|41962|41942|41980.9|41960.9|41962|41942|28
1633606460000|2021-10-07 11:34:20|41963.4|41943.4|41962|41942|41964.5|41944.5|41958.1|41938.1|36
1633606470000|2021-10-07 11:34:30|41959.5|41939.5|41972|41952|41997|41977|41957|41937|32
1633606480000|2021-10-07 11:34:40|41967|41947|41982|41962|41984.5|41964.5|41967|41947|42
1633606490000|2021-10-07 11:34:50|41979.5|41959.5|41964.5|41944.5|41979.5|41959.5|41962|41942|18
1633606500000|2021-10-07 11:35:00|41965.9|41945.9|41976.7|41956.7|41984.5|41964.5|41959.5|41939.5|19
1633606510000|2021-10-07 11:35:10|41979.5|41959.5|41969.5|41949.5|41979.5|41959.5|41969.5|41949.5|15
1633606520000|2021-10-07 11:35:20|41972|41952|41974.9|41954.9|41983.4|41963.4|41964.5|41944.5|20
1633606530000|2021-10-07 11:35:30|41975.9|41955.9|41977|41957|41980.9|41960.9|41974.5|41954.5|17
1633606540000|2021-10-07 11:35:40|41979.9|41959.9|41979.5|41959.5|41982|41962|41975.9|41955.9|8
1633606550000|2021-10-07 11:35:50|41980.9|41960.9|41982|41962|41982|41962|41980.9|41960.9|3
1633606560000|2021-10-07 11:36:00|41985.9|41965.9|41999.5|41979.5|41999.5|41979.5|41985.9|41965.9|10
1633606570000|2021-10-07 11:36:10|42000.9|41980.9|42014.5|41994.5|42014.5|41994.5|42000.9|41980.9|17
1633606580000|2021-10-07 11:36:20|42015.9|41995.9|42010.6|41990.6|42025.9|42005.9|42010.6|41990.6|9
1633606590000|2021-10-07 11:36:30|42014.5|41994.5|42004.5|41984.5|42014.5|41994.5|42004.5|41984.5|10
1633606600000|2021-10-07 11:36:40|42003.4|41983.4|42011.3|41991.3|42011.3|41991.3|42003.4|41983.4|9
1633606610000|2021-10-07 11:36:50|42012.4|41992.4|42008.4|41988.4|42012.4|41992.4|42008.4|41988.4|2
1633606620000|2021-10-07 11:37:00|42010.9|41990.9|42023.4|42003.4|42023.4|42003.4|42010.9|41990.9|12
1633606630000|2021-10-07 11:37:10|42024.5|42004.5|42027|42007|42027|42007|42024.5|42004.5|7
1633606640000|2021-10-07 11:37:20|42024.5|42004.5|42024.5|42004.5|42024.5|42004.5|42024.5|42004.5|3
1633606650000|2021-10-07 11:37:30|42027|42007|42028.1|42008.1|42028.1|42008.1|42022|42002|25
1633606660000|2021-10-07 11:37:40|42033.1|42013.1|42032|42012|42034.5|42014.5|42032|42012|6
1633606670000|2021-10-07 11:37:50|42033.4|42013.4|42034.5|42014.5|42035.9|42015.9|42032|42012|7
1633606680000|2021-10-07 11:38:00|42035.9|42015.9|42047|42027|42047|42027|42035.9|42015.9|16
1633606690000|2021-10-07 11:38:10|42048.4|42028.4|42029.5|42009.5|42049.5|42029.5|42028.1|42008.1|35
1633606700000|2021-10-07 11:38:20|42028.4|42008.4|42027|42007|42032|42012|42024.5|42004.5|9
1633606710000|2021-10-07 11:38:30|42025.6|42005.6|42034.5|42014.5|42034.5|42014.5|42025.6|42005.6|3
1633606720000|2021-10-07 11:38:40|42037|42017|42032|42012|42042|42022|42032|42012|6
1633606730000|2021-10-07 11:38:50|42030.9|42010.9|42032|42012|42032|42012|42030.9|42010.9|4
1633606740000|2021-10-07 11:39:00|42033.4|42013.4|42029.5|42009.5|42033.4|42013.4|42029.5|42009.5|1
1633606750000|2021-10-07 11:39:10|42028.4|42008.4|42025.6|42005.6|42029.5|42009.5|42025.6|42005.6|2
1633606760000|2021-10-07 11:39:20|42027|42007|42024.5|42004.5|42027|42007|42024.5|42004.5|7
1633606770000|2021-10-07 11:39:30|42023.1|42003.1|42018.1|41998.1|42023.1|42003.1|42015.6|41995.6|10
1633606780000|2021-10-07 11:39:40|42022|42002|42024.5|42004.5|42024.5|42004.5|42019.5|41999.5|4
1633606790000|2021-10-07 11:39:50|42025.9|42005.9|42022|42002|42027|42007|42022|42002|2
1633606800000|2021-10-07 11:40:00|42023.1|42003.1|42024.5|42004.5|42027|42007|42023.1|42003.1|13
1633606810000|2021-10-07 11:40:10|42029.5|42009.5|42037|42017|42037|42017|42027|42007|8
1633606820000|2021-10-07 11:40:20|42042|42022|42037|42017|42042|42022|42037|42017|13
1633606830000|2021-10-07 11:40:30|42035.6|42015.6|42029.5|42009.5|42035.6|42015.6|42029.5|42009.5|3
1633606840000|2021-10-07 11:40:40|42032|42012|42029.5|42009.5|42033.4|42013.4|42029.5|42009.5|3
1633606850000|2021-10-07 11:40:50|42026.7|42006.7|42029.5|42009.5|42029.5|42009.5|42026.7|42006.7|3
1633606860000|2021-10-07 11:41:00|42028.4|42008.4|42028.4|42008.4|42028.4|42008.4|42028.4|42008.4|1
1633606870000|2021-10-07 11:41:10|42027|42007|42025.9|42005.9|42027|42007|42025.9|42005.9|2
1633606880000|2021-10-07 11:41:20|42024.5|42004.5|42023.1|42003.1|42024.5|42004.5|42023.1|42003.1|3
1633606890000|2021-10-07 11:41:30|42022|42002|42025.6|42005.6|42025.6|42005.6|42022|42002|3
1633606900000|2021-10-07 11:41:40|42027|42007|42022|42002|42027|42007|42022|42002|3
1633606910000|2021-10-07 11:41:50|42020.6|42000.6|42019.5|41999.5|42020.6|42000.6|42019.5|41999.5|3
1633606920000|2021-10-07 11:42:00|42020.9|42000.9|42022|42002|42024.5|42004.5|42020.9|42000.9|2
1633606930000|2021-10-07 11:42:10|42024.5|42004.5|42023.4|42003.4|42030.9|42010.9|42023.4|42003.4|15
1633606940000|2021-10-07 11:42:20|42022|42002|42019.5|41999.5|42022|42002|42019.5|41999.5|14
1633606950000|2021-10-07 11:42:30|42022|42002|42027.4|42007.4|42027.4|42007.4|42022|42002|5
1633606960000|2021-10-07 11:42:40|42028.4|42008.4|42034.5|42014.5|42034.5|42014.5|42028.4|42008.4|6
1633606970000|2021-10-07 11:42:50|||||||||7
1633606980000|2021-10-07 11:43:00|42037|42017|42034.5|42014.5|42037|42017|42034.5|42014.5|2
1633606990000|2021-10-07 11:43:10|42035.9|42015.9|42037|42017|42037|42017|42035.9|42015.9|4
1633607000000|2021-10-07 11:43:20|42032|42012|42030.9|42010.9|42032|42012|42030.9|42010.9|9
1633607010000|2021-10-07 11:43:30|42032|42012|42027|42007|42032|42012|42027|42007|3
1633607020000|2021-10-07 11:43:40|42028.4|42008.4|42029.5|42009.5|42029.5|42009.5|42028.4|42008.4|2
1633607030000|2021-10-07 11:43:50|||||||||1
1633607040000|2021-10-07 11:44:00|42030.9|42010.9|42032|42012|42032|42012|42030.9|42010.9|3
1633607050000|2021-10-07 11:44:10|42034.5|42014.5|42032|42012|42034.5|42014.5|42032|42012|4
1633607060000|2021-10-07 11:44:20|42034.5|42014.5|42034.5|42014.5|42034.5|42014.5|42033.1|42013.1|16
1633607070000|2021-10-07 11:44:30|42035.9|42015.9|42037|42017|42037|42017|42035.9|42015.9|2
1633607080000|2021-10-07 11:44:40|42038.1|42018.1|42068.1|42048.1|42077|42057|42038.1|42018.1|73
1633607090000|2021-10-07 11:44:50|42070.6|42050.6|42132.4|42112.4|42152|42132|42070.6|42050.6|82
1633607100000|2021-10-07 11:45:00|42138.4|42118.4|42139.9|42119.9|42151.3|42131.3|42138.4|42118.4|36
1633607110000|2021-10-07 11:45:10|42144.9|42124.9|42137.4|42117.4|42144.9|42124.9|42137.4|42117.4|16
1633607120000|2021-10-07 11:45:20|42139.9|42119.9|42144.9|42124.9|42144.9|42124.9|42139.9|42119.9|10
1633607130000|2021-10-07 11:45:30|42152.4|42132.4|42150.9|42130.9|42157.7|42137.7|42150.9|42130.9|10
1633607140000|2021-10-07 11:45:40|42148.4|42128.4|42145.9|42125.9|42148.4|42128.4|42144.9|42124.9|8
1633607150000|2021-10-07 11:45:50|42147.4|42127.4|42148.4|42128.4|42148.4|42128.4|42147.4|42127.4|2
1633607160000|2021-10-07 11:46:00|42149.9|42129.9|42151.3|42131.3|42151.3|42131.3|42149.9|42129.9|8
1633607170000|2021-10-07 11:46:10|42149.9|42129.9|42149.9|42129.9|42149.9|42129.9|42149.9|42129.9|13
1633607180000|2021-10-07 11:46:20|||||||||7
1633607190000|2021-10-07 11:46:30|42151.3|42131.3|42149.9|42129.9|42152.4|42132.4|42149.9|42129.9|4
1633607200000|2021-10-07 11:46:40|42152.4|42132.4|42144.9|42124.9|42152.4|42132.4|42144.9|42124.9|8
1633607210000|2021-10-07 11:46:50|42146.3|42126.3|42146.3|42126.3|42147.4|42127.4|42144.9|42124.9|12
1633607220000|2021-10-07 11:47:00|42147.4|42127.4|42157.4|42137.4|42162.4|42142.4|42147.4|42127.4|26
1633607230000|2021-10-07 11:47:10|42154.9|42134.9|42191.3|42171.3|42191.3|42171.3|42154.9|42134.9|19
1633607240000|2021-10-07 11:47:20|42193.8|42173.8|42189.9|42169.9|42196.3|42176.3|42189.9|42169.9|43
1633607250000|2021-10-07 11:47:30|42188.8|42168.8|42187.4|42167.4|42188.8|42168.8|42182.4|42162.4|15
1633607260000|2021-10-07 11:47:40|42185.9|42165.9|42183.4|42163.4|42185.9|42165.9|42183.4|42163.4|3
1633607270000|2021-10-07 11:47:50|42184.9|42164.9|42187.4|42167.4|42187.4|42167.4|42182.4|42162.4|8
1633607280000|2021-10-07 11:48:00|42188.4|42168.4|42214.9|42194.9|42222.4|42202.4|42188.4|42168.4|55
1633607290000|2021-10-07 11:48:10|42217.4|42197.4|42233.8|42213.8|42235.2|42215.2|42217.4|42197.4|45
1633607300000|2021-10-07 11:48:20|42234.9|42214.9|42239.9|42219.9|42242.7|42222.7|42234.9|42214.9|18
1633607310000|2021-10-07 11:48:30|42242.4|42222.4|42242.4|42222.4|42244.9|42224.9|42239.9|42219.9|18
1633607320000|2021-10-07 11:48:40|42241.3|42221.3|42227.4|42207.4|42242.4|42222.4|42225.6|42205.6|30
1633607330000|2021-10-07 11:48:50|42224.9|42204.9|42219.9|42199.9|42224.9|42204.9|42219.9|42199.9|6
1633607340000|2021-10-07 11:49:00|42220.9|42200.9|42243.8|42223.8|42243.8|42223.8|42220.9|42200.9|44
1633607350000|2021-10-07 11:49:10|42245.2|42225.2|42237.4|42217.4|42245.2|42225.2|42237.4|42217.4|20
1633607360000|2021-10-07 11:49:20|42239.9|42219.9|42242.4|42222.4|42242.4|42222.4|42236.3|42216.3|6
1633607370000|2021-10-07 11:49:30|42239.9|42219.9|42232.4|42212.4|42239.9|42219.9|42229.9|42209.9|26
1633607380000|2021-10-07 11:49:40|42229.9|42209.9|42234.9|42214.9|42234.9|42214.9|42229.9|42209.9|7
1633607390000|2021-10-07 11:49:50|42237.4|42217.4|42243.8|42223.8|42243.8|42223.8|42234.9|42214.9|27
1633607400000|2021-10-07 11:50:00|42245.2|42225.2|42264.9|42244.9|42264.9|42244.9|42245.2|42225.2|28
1633607410000|2021-10-07 11:50:10|42267.4|42247.4|42272.4|42252.4|42272.4|42252.4|42267.4|42247.4|13
1633607420000|2021-10-07 11:50:20|42269.9|42249.9|42267.4|42247.4|42272.4|42252.4|42267.4|42247.4|5
1633607430000|2021-10-07 11:50:30|42268.8|42248.8|42267.4|42247.4|42268.8|42248.8|42267.4|42247.4|2
1633607440000|2021-10-07 11:50:40|42264.5|42244.5|42259.9|42239.9|42264.5|42244.5|42249.9|42229.9|33
1633607450000|2021-10-07 11:50:50|42262.4|42242.4|42257.4|42237.4|42263.8|42243.8|42257.4|42237.4|7
1633607460000|2021-10-07 11:51:00|42262.4|42242.4|42259.9|42239.9|42267.4|42247.4|42259.9|42239.9|18
1633607470000|2021-10-07 11:51:10|42258.4|42238.4|42247.4|42227.4|42258.4|42238.4|42247.4|42227.4|40
1633607480000|2021-10-07 11:51:20|42246.3|42226.3|42244.9|42224.9|42247.7|42227.7|42244.9|42224.9|13
1633607490000|2021-10-07 11:51:30|42245.9|42225.9|42249.9|42229.9|42253.4|42233.4|42245.9|42225.9|10
1633607500000|2021-10-07 11:51:40|42247|42227|42234.9|42214.9|42247|42227|42233.8|42213.8|21
1633607510000|2021-10-07 11:51:50|42232.4|42212.4|42224.9|42204.9|42239.9|42219.9|42224.9|42204.9|29
1633607520000|2021-10-07 11:52:00|||||||||9
1633607530000|2021-10-07 11:52:10|42225.9|42205.9|42241.3|42221.3|42241.3|42221.3|42225.9|42205.9|24
1633607540000|2021-10-07 11:52:20|42247.4|42227.4|42239.9|42219.9|42247.4|42227.4|42227.4|42207.4|30
1633607550000|2021-10-07 11:52:30|42240.9|42220.9|42254.9|42234.9|42257.4|42237.4|42240.9|42220.9|15
1633607560000|2021-10-07 11:52:40|42257.4|42237.4|42274.9|42254.9|42290.9|42270.9|42251.3|42231.3|77
1633607570000|2021-10-07 11:52:50|42272|42252|42276.3|42256.3|42276.3|42256.3|42269.9|42249.9|33
1633607580000|2021-10-07 11:53:00|42278.8|42258.8|42290.2|42270.2|42290.2|42270.2|42278.8|42258.8|26
1633607590000|2021-10-07 11:53:10|42288.8|42268.8|42277.7|42257.7|42288.8|42268.8|42276.6|42256.6|13
1633607600000|2021-10-07 11:53:20|42284.1|42264.1|42287.7|42267.7|42290.2|42270.2|42280.2|42260.2|27
1633607610000|2021-10-07 11:53:30|42289.1|42269.1|42283.8|42263.8|42290.2|42270.2|42282.7|42262.7|10
1633607620000|2021-10-07 11:53:40|42282.7|42262.7|42267.7|42247.7|42284.1|42264.1|42265.2|42245.2|15
1633607630000|2021-10-07 11:53:50|42266.3|42246.3|42267.7|42247.7|42267.7|42247.7|42265.2|42245.2|18
1633607640000|2021-10-07 11:54:00|42270.2|42250.2|42271.3|42251.3|42277.7|42257.7|42270.2|42250.2|13
1633607650000|2021-10-07 11:54:10|42266.3|42246.3|42262.7|42242.7|42266.3|42246.3|42262.7|42242.7|12
1633607660000|2021-10-07 11:54:20|42265.2|42245.2|42264.1|42244.1|42267.7|42247.7|42263.8|42243.8|7
1633607670000|2021-10-07 11:54:30|42265.6|42245.6|42262.3|42242.3|42267.7|42247.7|42259.8|42239.8|30
1633607680000|2021-10-07 11:54:40|42263.8|42243.8|42261.3|42241.3|42263.8|42243.8|42261.3|42241.3|6
1633607690000|2021-10-07 11:54:50|42259.8|42239.8|42249.8|42229.8|42259.8|42239.8|42249.8|42229.8|10
1633607700000|2021-10-07 11:55:00|42257.3|42237.3|42259.8|42239.8|42259.8|42239.8|42257.3|42237.3|16
1633607710000|2021-10-07 11:55:10|42261.3|42241.3|42264.8|42244.8|42264.8|42244.8|42261.3|42241.3|2
1633607720000|2021-10-07 11:55:20|42273.8|42253.8|42274.8|42254.8|42284.8|42264.8|42273.8|42253.8|11
1633607730000|2021-10-07 11:55:30|42272.3|42252.3|42275.9|42255.9|42275.9|42255.9|42272.3|42252.3|9
1633607740000|2021-10-07 11:55:40|42277.3|42257.3|42277.3|42257.3|42277.3|42257.3|42277.3|42257.3|5
1633607750000|2021-10-07 11:55:50|42275.9|42255.9|42277.3|42257.3|42277.3|42257.3|42275.9|42255.9|52
1633607760000|2021-10-07 11:56:00|42278.8|42258.8|42262.3|42242.3|42282.3|42262.3|42261.3|42241.3|42
1633607770000|2021-10-07 11:56:10|42258.4|42238.4|42247.3|42227.3|42258.4|42238.4|42239.8|42219.8|28
1633607780000|2021-10-07 11:56:20|42242.3|42222.3|42244.8|42224.8|42244.8|42224.8|42242.3|42222.3|0
1633607790000|2021-10-07 11:56:30|42246.3|42226.3|42244.8|42224.8|42246.3|42226.3|42244.8|42224.8|2
1633607800000|2021-10-07 11:56:40|42242.3|42222.3|42237.3|42217.3|42242.3|42222.3|42237.3|42217.3|6
1633607810000|2021-10-07 11:56:50|42234.8|42214.8|42218.4|42198.4|42234.8|42214.8|42218.4|42198.4|15
1633607820000|2021-10-07 11:57:00|42219.8|42199.8|42200.2|42180.2|42219.8|42199.8|42195.9|42175.9|79
1633607830000|2021-10-07 11:57:10|42201.6|42181.6|42212.3|42192.3|42212.3|42192.3|42201.6|42181.6|5
1633607840000|2021-10-07 11:57:20|42213.8|42193.8|42214.8|42194.8|42214.8|42194.8|42213.4|42193.4|8
1633607850000|2021-10-07 11:57:30|42212.3|42192.3|42209.8|42189.8|42214.8|42194.8|42209.8|42189.8|8
1633607860000|2021-10-07 11:57:40|42211.3|42191.3|42212.3|42192.3|42212.3|42192.3|42208.4|42188.4|13
1633607870000|2021-10-07 11:57:50|42213.8|42193.8|42209.8|42189.8|42213.8|42193.8|42209.8|42189.8|4
1633607880000|2021-10-07 11:58:00|42207.3|42187.3|42224.8|42204.8|42224.8|42204.8|42202.3|42182.3|16
1633607890000|2021-10-07 11:58:10|42228.1|42208.1|42210.2|42190.2|42228.1|42208.1|42210.2|42190.2|34
1633607900000|2021-10-07 11:58:20|42205.9|42185.9|42197.3|42177.3|42207.3|42187.3|42195.9|42175.9|19
1633607910000|2021-10-07 11:58:30|42194.8|42174.8|42187.3|42167.3|42194.8|42174.8|42187.3|42167.3|10
1633607920000|2021-10-07 11:58:40|42188.8|42168.8|42177.3|42157.3|42188.8|42168.8|42177.3|42157.3|8
1633607930000|2021-10-07 11:58:50|42178.4|42158.4|42181.3|42161.3|42181.3|42161.3|42177.3|42157.3|23
1633607940000|2021-10-07 11:59:00|42182.3|42162.3|42184.8|42164.8|42184.8|42164.8|42182.3|42162.3|4
1633607950000|2021-10-07 11:59:10|42187.3|42167.3|42187.3|42167.3|42187.3|42167.3|42187.3|42167.3|9
1633607960000|2021-10-07 11:59:20|42188.8|42168.8|42187.3|42167.3|42191.3|42171.3|42187.3|42167.3|18
1633607970000|2021-10-07 11:59:30|42188.8|42168.8|42209.8|42189.8|42209.8|42189.8|42188.8|42168.8|12
1633607980000|2021-10-07 11:59:40|42208.8|42188.8|42209.8|42189.8|42209.8|42189.8|42207.3|42187.3|2
1633607990000|2021-10-07 11:59:50|42212.3|42192.3|42206.3|42186.3|42212.3|42192.3|42206.3|42186.3|14
1633608000000|2021-10-07 12:00:00|42208.8|42188.8|42229.8|42209.8|42229.8|42209.8|42208.8|42188.8|26
1633608010000|2021-10-07 12:00:10|42230.9|42210.9|42244.8|42224.8|42248.8|42228.8|42230.9|42210.9|22
1633608020000|2021-10-07 12:00:20|42240.9|42220.9|42241.3|42221.3|42242.3|42222.3|42237.3|42217.3|7
1633608030000|2021-10-07 12:00:30|42237.3|42217.3|42230.9|42210.9|42237.3|42217.3|42230.9|42210.9|9
1633608040000|2021-10-07 12:00:40|42233.8|42213.8|42228.8|42208.8|42237.3|42217.3|42228.8|42208.8|18
1633608050000|2021-10-07 12:00:50|42229.8|42209.8|42244.8|42224.8|42244.8|42224.8|42229.8|42209.8|5
1633608060000|2021-10-07 12:01:00|42243.4|42223.4|42228.4|42208.4|42243.4|42223.4|42228.4|42208.4|6
1633608070000|2021-10-07 12:01:10|42227.3|42207.3|42227.3|42207.3|42227.3|42207.3|42227.3|42207.3|0
1633608080000|2021-10-07 12:01:20|42226.3|42206.3|42224.8|42204.8|42226.3|42206.3|42222.3|42202.3|2
1633608090000|2021-10-07 12:01:30|42223.4|42203.4|42217.3|42197.3|42223.4|42203.4|42209.8|42189.8|10
1633608100000|2021-10-07 12:01:40|42214.8|42194.8|42217.3|42197.3|42221.3|42201.3|42202.3|42182.3|36
1633608110000|2021-10-07 12:01:50|42218.8|42198.8|42216.3|42196.3|42223.4|42203.4|42216.3|42196.3|3
1633608120000|2021-10-07 12:02:00|42212.3|42192.3|42207.3|42187.3|42212.3|42192.3|42205.9|42185.9|10
1633608130000|2021-10-07 12:02:10|42205.9|42185.9|42202.3|42182.3|42207.3|42187.3|42201.3|42181.3|16
1633608140000|2021-10-07 12:02:20|42201.3|42181.3|42197.3|42177.3|42201.3|42181.3|42197.3|42177.3|10
1633608150000|2021-10-07 12:02:30|42194.8|42174.8|42192.3|42172.3|42194.8|42174.8|42192.3|42172.3|2
1633608160000|2021-10-07 12:02:40|||||||||1
1633608170000|2021-10-07 12:02:50|42193.8|42173.8|42194.8|42174.8|42194.8|42174.8|42193.8|42173.8|9
1633608180000|2021-10-07 12:03:00|42193.4|42173.4|42198.4|42178.4|42198.4|42178.4|42189.5|42169.5|10
1633608190000|2021-10-07 12:03:10|42199.8|42179.8|42212.3|42192.3|42212.3|42192.3|42199.8|42179.8|22
1633608200000|2021-10-07 12:03:20|42209.8|42189.8|42203.4|42183.4|42209.8|42189.8|42203.4|42183.4|9
1633608210000|2021-10-07 12:03:30|42198.4|42178.4|42198.4|42178.4|42198.4|42178.4|42198.4|42178.4|8
1633608220000|2021-10-07 12:03:40|42194.8|42174.8|42194.8|42174.8|42194.8|42174.8|42194.8|42174.8|2
1633608230000|2021-10-07 12:03:50|42192.3|42172.3|42192.3|42172.3|42192.3|42172.3|42192.3|42172.3|3
1633608240000|2021-10-07 12:04:00|42189.8|42169.8|42179.8|42159.8|42189.8|42169.8|42179.8|42159.8|3
1633608250000|2021-10-07 12:04:10|||||||||10
1633608260000|2021-10-07 12:04:20|42174.8|42154.8|42174.8|42154.8|42174.8|42154.8|42174.8|42154.8|10
1633608270000|2021-10-07 12:04:30|42172|42152|42167.3|42147.3|42172|42152|42167.3|42147.3|18
1633608280000|2021-10-07 12:04:40|42168.8|42148.8|42167.3|42147.3|42169.8|42149.8|42167.3|42147.3|8
1633608290000|2021-10-07 12:04:50|42172.3|42152.3|42172.3|42152.3|42172.3|42152.3|42172.3|42152.3|5
1633608300000|2021-10-07 12:05:00|42174.8|42154.8|42172.3|42152.3|42177.7|42157.7|42169.8|42149.8|31
1633608310000|2021-10-07 12:05:10|42174.8|42154.8|42179.8|42159.8|42179.8|42159.8|42174.8|42154.8|6
1633608320000|2021-10-07 12:05:20|42184.8|42164.8|42188.8|42168.8|42188.8|42168.8|42184.8|42164.8|3
1633608330000|2021-10-07 12:05:30|42191.3|42171.3|42189.8|42169.8|42191.3|42171.3|42187.3|42167.3|4
1633608340000|2021-10-07 12:05:40|42188.8|42168.8|42182.3|42162.3|42188.8|42168.8|42177.3|42157.3|14
1633608350000|2021-10-07 12:05:50|42183.8|42163.8|42186.3|42166.3|42186.3|42166.3|42182.3|42162.3|3
1633608360000|2021-10-07 12:06:00|42187.3|42167.3|42186.3|42166.3|42187.3|42167.3|42185.9|42165.9|1
1633608370000|2021-10-07 12:06:10|42187.3|42167.3|42198.8|42178.8|42198.8|42178.8|42187.3|42167.3|21
1633608380000|2021-10-07 12:06:20|42197.3|42177.3|42187.3|42167.3|42197.3|42177.3|42185.9|42165.9|35
1633608390000|2021-10-07 12:06:30|42185.9|42165.9|42178.4|42158.4|42185.9|42165.9|42178.4|42158.4|10
1633608400000|2021-10-07 12:06:40|42180.9|42160.9|42178.4|42158.4|42180.9|42160.9|42178.4|42158.4|0
1633608410000|2021-10-07 12:06:50|42182.3|42162.3|42182.3|42162.3|42182.3|42162.3|42180.9|42160.9|8
1633608420000|2021-10-07 12:07:00|42178.4|42158.4|42178.4|42158.4|42178.4|42158.4|42178.4|42158.4|0
1633608430000|2021-10-07 12:07:10|42181.3|42161.3|42179.8|42159.8|42182.3|42162.3|42179.8|42159.8|21
1633608440000|2021-10-07 12:07:20|42177.3|42157.3|42177.3|42157.3|42177.3|42157.3|42177.3|42157.3|4
1633608450000|2021-10-07 12:07:30|42176.3|42156.3|42172.3|42152.3|42176.3|42156.3|42172.3|42152.3|7
1633608460000|2021-10-07 12:07:40|42176.3|42156.3|42174.8|42154.8|42176.3|42156.3|42174.8|42154.8|4
1633608470000|2021-10-07 12:07:50|42172.3|42152.3|42154.8|42134.8|42172.3|42152.3|42142|42122|41
1633608480000|2021-10-07 12:08:00|42153.8|42133.8|42154.8|42134.8|42154.8|42134.8|42153.8|42133.8|7
1633608490000|2021-10-07 12:08:10|42153.4|42133.4|42152.3|42132.3|42153.4|42133.4|42152.3|42132.3|5
1633608500000|2021-10-07 12:08:20|42154.8|42134.8|42156.3|42136.3|42156.3|42136.3|42154.8|42134.8|3
1633608510000|2021-10-07 12:08:30|42157.3|42137.3|42157.3|42137.3|42158.8|42138.8|42157.3|42137.3|1
1633608520000|2021-10-07 12:08:40|42154.8|42134.8|42154.8|42134.8|42154.8|42134.8|42154.8|42134.8|4
1633608530000|2021-10-07 12:08:50|42152|42132|42154.8|42134.8|42154.8|42134.8|42149.8|42129.8|9
1633608540000|2021-10-07 12:09:00|42157.3|42137.3|42160.9|42140.9|42160.9|42140.9|42157.3|42137.3|4
1633608550000|2021-10-07 12:09:10|42159.8|42139.8|42159.8|42139.8|42159.8|42139.8|42159.8|42139.8|4
1633608560000|2021-10-07 12:09:20|42154.8|42134.8|42149.8|42129.8|42154.8|42134.8|42149.8|42129.8|11
1633608570000|2021-10-07 12:09:30|42148.4|42128.4|42144.8|42124.8|42148.4|42128.4|42144.8|42124.8|3
1633608580000|2021-10-07 12:09:40|42142.3|42122.3|42144.8|42124.8|42144.8|42124.8|42141.3|42121.3|11
1633608590000|2021-10-07 12:09:50|42149.8|42129.8|42144.8|42124.8|42149.8|42129.8|42142.3|42122.3|26
1633608600000|2021-10-07 12:10:00|42142.3|42122.3|42189.8|42169.8|42195.9|42175.9|42142.3|42122.3|47
1633608610000|2021-10-07 12:10:10|42185.9|42165.9|42182.3|42162.3|42185.9|42165.9|42182.3|42162.3|14
1633608620000|2021-10-07 12:10:20|42177.3|42157.3|42175.9|42155.9|42177.3|42157.3|42172.3|42152.3|14
1633608630000|2021-10-07 12:10:30|42179.8|42159.8|42176.3|42156.3|42179.8|42159.8|42174.8|42154.8|5
1633608640000|2021-10-07 12:10:40|42174.8|42154.8|42177.3|42157.3|42179.8|42159.8|42174.8|42154.8|42
1633608650000|2021-10-07 12:10:50|42174.8|42154.8|42174.8|42154.8|42179.8|42159.8|42174.8|42154.8|16
1633608660000|2021-10-07 12:11:00|42177.3|42157.3|42174.8|42154.8|42179.8|42159.8|42172.3|42152.3|5
1633608670000|2021-10-07 12:11:10|42173.8|42153.8|42164.8|42144.8|42173.8|42153.8|42164.8|42144.8|10
1633608680000|2021-10-07 12:11:20|42163.4|42143.4|42166.3|42146.3|42166.3|42146.3|42163.4|42143.4|6
1633608690000|2021-10-07 12:11:30|42164.8|42144.8|42164.8|42144.8|42164.8|42144.8|42164.8|42144.8|5
1633608700000|2021-10-07 12:11:40|42159.8|42139.8|42163.8|42143.8|42163.8|42143.8|42159.8|42139.8|7
1633608710000|2021-10-07 12:11:50|42166.3|42146.3|42159.8|42139.8|42166.3|42146.3|42159.8|42139.8|5
1633608720000|2021-10-07 12:12:00|42157.3|42137.3|42123.4|42103.4|42157.3|42137.3|42123.4|42103.4|72
1633608730000|2021-10-07 12:12:10|42120.9|42100.9|42117|42097|42120.9|42100.9|42117|42097|9
1633608740000|2021-10-07 12:12:20|42119.1|42099.1|42127|42107|42127|42107|42119.1|42099.1|4
1633608750000|2021-10-07 12:12:30|42125.9|42105.9|42127|42107|42127|42107|42122|42102|5
1633608770000|2021-10-07 12:12:50|42124.5|42104.5|42117|42097|42124.5|42104.5|42117|42097|8
1633608780000|2021-10-07 12:13:00|42118.4|42098.4|42120.9|42100.9|42120.9|42100.9|42118.4|42098.4|5
1633608790000|2021-10-07 12:13:10|42122|42102|42129.5|42109.5|42129.5|42109.5|42122|42102|6
1633608800000|2021-10-07 12:13:20|42127|42107|42127|42107|42130.9|42110.9|42127|42107|6
1633608810000|2021-10-07 12:13:30|42124.1|42104.1|42124.1|42104.1|42124.1|42104.1|42124.1|42104.1|44
1633608820000|2021-10-07 12:13:40|42125.5|42105.5|42129.1|42109.1|42129.1|42109.1|42125.5|42105.5|4
1633608830000|2021-10-07 12:13:50|42134.1|42114.1|42115.5|42095.5|42134.1|42114.1|42111.6|42091.6|60
1633608840000|2021-10-07 12:14:00|42112.7|42092.7|42116.6|42096.6|42116.6|42096.6|42111.6|42091.6|19
1633608850000|2021-10-07 12:14:10|42114.1|42094.1|42083.8|42063.8|42114.1|42094.1|42083.8|42063.8|26
1633608860000|2021-10-07 12:14:20|42082.7|42062.7|42075.2|42055.2|42082.7|42062.7|42070.2|42050.2|45
1633608870000|2021-10-07 12:14:30|42076.6|42056.6|42066.3|42046.3|42076.6|42056.6|42063.8|42043.8|42
1633608880000|2021-10-07 12:14:40|42063.8|42043.8|42092.7|42072.7|42092.7|42072.7|42061.3|42041.3|40
1633608890000|2021-10-07 12:14:50|42091.6|42071.6|42109.1|42089.1|42109.1|42089.1|42090.2|42070.2|7
1633608900000|2021-10-07 12:15:00|42111.6|42091.6|42113.8|42093.8|42119.1|42099.1|42111.6|42091.6|11
1633608910000|2021-10-07 12:15:10|42112.7|42092.7|42112.7|42092.7|42112.7|42092.7|42112.7|42092.7|3
1633608920000|2021-10-07 12:15:20|42111.3|42091.3|42128|42108|42128|42108|42111.3|42091.3|12
1633608930000|2021-10-07 12:15:30|42129.5|42109.5|42133|42113|42133|42113|42129.5|42109.5|14
1633608940000|2021-10-07 12:15:40|42134.1|42114.1|42134.1|42114.1|42134.1|42114.1|42134.1|42114.1|3
1633608950000|2021-10-07 12:15:50|42135.5|42115.5|42136.6|42116.6|42136.6|42116.6|42135.5|42115.5|7
1633608960000|2021-10-07 12:16:00|42134.1|42114.1|42132.7|42112.7|42134.1|42114.1|42132.7|42112.7|7
1633608970000|2021-10-07 12:16:10|42131.6|42111.6|42129.1|42109.1|42131.6|42111.6|42129.1|42109.1|6
1633608980000|2021-10-07 12:16:20|42130.5|42110.5|42131.6|42111.6|42131.6|42111.6|42130.5|42110.5|6
1633608990000|2021-10-07 12:16:30|42129.1|42109.1|42131.6|42111.6|42131.6|42111.6|42129.1|42109.1|1
1633609000000|2021-10-07 12:16:40|42132.7|42112.7|42134.1|42114.1|42134.1|42114.1|42132.7|42112.7|0
1633609010000|2021-10-07 12:16:50|42131.6|42111.6|42131.6|42111.6|42131.6|42111.6|42131.6|42111.6|0
1633609020000|2021-10-07 12:17:00|42130.2|42110.2|42132.7|42112.7|42132.7|42112.7|42129.1|42109.1|1
1633609030000|2021-10-07 12:17:10|42134.1|42114.1|42134.1|42114.1|42134.1|42114.1|42129.1|42109.1|3
1633609040000|2021-10-07 12:17:20|42138|42118|42144.5|42124.5|42144.5|42124.5|42138|42118|14
1633609050000|2021-10-07 12:17:30|42148|42128|42146.6|42126.6|42149.1|42129.1|42146.6|42126.6|1
1633609070000|2021-10-07 12:17:50|42149.1|42129.1|42146.6|42126.6|42149.1|42129.1|42146.6|42126.6|1
1633609080000|2021-10-07 12:18:00|42148|42128|42149.1|42129.1|42149.1|42129.1|42148|42128|6
1633609090000|2021-10-07 12:18:10|42151.6|42131.6|42154.1|42134.1|42154.1|42134.1|42151.6|42131.6|4
1633609100000|2021-10-07 12:18:20|42155.5|42135.5|42166.6|42146.6|42166.6|42146.6|42155.5|42135.5|6
1633609110000|2021-10-07 12:18:30|42163|42143|42161.6|42141.6|42164.1|42144.1|42161.6|42141.6|3
1633609120000|2021-10-07 12:18:40|42155.2|42135.2|42154.1|42134.1|42155.2|42135.2|42154.1|42134.1|1
1633609130000|2021-10-07 12:18:50|42152.7|42132.7|42153|42133|42153|42133|42151.6|42131.6|1
1633609140000|2021-10-07 12:19:00|42151.6|42131.6|42149.1|42129.1|42151.6|42131.6|42149.1|42129.1|6
1633609150000|2021-10-07 12:19:10|42154.1|42134.1|42154.1|42134.1|42154.1|42134.1|42154.1|42134.1|8
1633609160000|2021-10-07 12:19:20|||||||||1
1633609170000|2021-10-07 12:19:30|42149.1|42129.1|42151.6|42131.6|42151.6|42131.6|42149.1|42129.1|2
1633609180000|2021-10-07 12:19:40|42150.2|42130.2|42149.1|42129.1|42150.2|42130.2|42149.1|42129.1|10
1633609190000|2021-10-07 12:19:50|42146.6|42126.6|42149.1|42129.1|42149.1|42129.1|42146.6|42126.6|3
1633609200000|2021-10-07 12:20:00|42144.1|42124.1|42153|42133|42153|42133|42144.1|42124.1|15
1633609210000|2021-10-07 12:20:10|42154.1|42134.1|42156.6|42136.6|42156.6|42136.6|42154.1|42134.1|2
1633609220000|2021-10-07 12:20:20|42155.2|42135.2|42148|42128|42155.2|42135.2|42143|42123|13
1633609230000|2021-10-07 12:20:30|42146.6|42126.6|42152.7|42132.7|42152.7|42132.7|42146.6|42126.6|2
1633609240000|2021-10-07 12:20:40|42151.6|42131.6|42151.6|42131.6|42154.1|42134.1|42151.6|42131.6|19
1633609250000|2021-10-07 12:20:50|||||||||2
1633609260000|2021-10-07 12:21:00|42154.1|42134.1|42151.6|42131.6|42154.1|42134.1|42151.6|42131.6|5
1633609270000|2021-10-07 12:21:10|42150.2|42130.2|42135.2|42115.2|42150.2|42130.2|42135.2|42115.2|5
1633609280000|2021-10-07 12:21:20|42132.7|42112.7|42135.2|42115.2|42135.2|42115.2|42132.7|42112.7|1
1633609290000|2021-10-07 12:21:30|42132.7|42112.7|42121.6|42101.6|42132.7|42112.7|42121.6|42101.6|8
1633609300000|2021-10-07 12:21:40|42124.1|42104.1|42136.6|42116.6|42136.6|42116.6|42122.7|42102.7|11
1633609310000|2021-10-07 12:21:50|42135.5|42115.5|42124.1|42104.1|42135.5|42115.5|42124.1|42104.1|11
1633609320000|2021-10-07 12:22:00|42129.1|42109.1|42139.1|42119.1|42139.1|42119.1|42129.1|42109.1|4
1633609330000|2021-10-07 12:22:10|42143|42123|42144.1|42124.1|42144.1|42124.1|42143|42123|12
1633609340000|2021-10-07 12:22:20|42141.6|42121.6|42141.6|42121.6|42141.6|42121.6|42140.2|42120.2|2
1633609350000|2021-10-07 12:22:30|42140.5|42120.5|42153|42133|42153|42133|42140.5|42120.5|9
1633609360000|2021-10-07 12:22:40|42154.1|42134.1|42154.1|42134.1|42154.1|42134.1|42154.1|42134.1|7
1633609370000|2021-10-07 12:22:50|42148.8|42128.8|42146.6|42126.6|42148.8|42128.8|42146.6|42126.6|3
1633609380000|2021-10-07 12:23:00|||||||||2
1633609390000|2021-10-07 12:23:10|42145.2|42125.2|42140.2|42120.2|42145.2|42125.2|42140.2|42120.2|7
1633609410000|2021-10-07 12:23:30|42138|42118|42133.8|42113.8|42138|42118|42133.8|42113.8|4
1633609420000|2021-10-07 12:23:40|42131.3|42111.3|42126.6|42106.6|42131.3|42111.3|42126.6|42106.6|3
1633609430000|2021-10-07 12:23:50|42128|42108|42133|42113|42133|42113|42128|42108|4
1633609440000|2021-10-07 12:24:00|42129.1|42109.1|42126.3|42106.3|42129.1|42109.1|42126.3|42106.3|10
1633609450000|2021-10-07 12:24:10|42117.7|42097.7|42115.5|42095.5|42117.7|42097.7|42115.5|42095.5|9
1633609460000|2021-10-07 12:24:20|42114.1|42094.1|42122.7|42102.7|42124.1|42104.1|42114.1|42094.1|11
1633609470000|2021-10-07 12:24:30|||||||||1
1633609480000|2021-10-07 12:24:40|42118.8|42098.8|42120.2|42100.2|42120.2|42100.2|42118.8|42098.8|5
1633609490000|2021-10-07 12:24:50|42121.3|42101.3|42122.7|42102.7|42122.7|42102.7|42120.2|42100.2|1
1633609500000|2021-10-07 12:25:00|42124.1|42104.1|42119.1|42099.1|42124.1|42104.1|42119.1|42099.1|24
1633609510000|2021-10-07 12:25:10|42114.8|42094.8|42108.8|42088.8|42114.8|42094.8|42102.7|42082.7|33
1633609520000|2021-10-07 12:25:20|42111.6|42091.6|42115.2|42095.2|42115.2|42095.2|42111.6|42091.6|11
1633609530000|2021-10-07 12:25:30|42118|42098|42123|42103|42123|42103|42116.6|42096.6|3
1633609540000|2021-10-07 12:25:40|42127|42107|42129.1|42109.1|42131.6|42111.6|42127|42107|9
1633609550000|2021-10-07 12:25:50|42131.6|42111.6|42132.7|42112.7|42134.1|42114.1|42130.2|42110.2|2
1633609560000|2021-10-07 12:26:00|42131.6|42111.6|42129.1|42109.1|42131.6|42111.6|42129.1|42109.1|1
1633609580000|2021-10-07 12:26:20|42127.7|42107.7|42127.7|42107.7|42127.7|42107.7|42127.7|42107.7|4
1633609590000|2021-10-07 12:26:30|42129.1|42109.1|42120.5|42100.5|42129.1|42109.1|42117.7|42097.7|7
1633609600000|2021-10-07 12:26:40|42119.1|42099.1|42128|42108|42128|42108|42119.1|42099.1|4
1633609610000|2021-10-07 12:26:50|42130.5|42110.5|42130.5|42110.5|42130.5|42110.5|42130.5|42110.5|3
1633609620000|2021-10-07 12:27:00|42131.6|42111.6|42131.6|42111.6|42131.6|42111.6|42131.6|42111.6|0
1633609630000|2021-10-07 12:27:10|42133|42113|42141.6|42121.6|42141.6|42121.6|42133|42113|5
1633609640000|2021-10-07 12:27:20|42142.7|42122.7|42150.5|42130.5|42150.5|42130.5|42142.7|42122.7|3
1633609650000|2021-10-07 12:27:30|42152|42132|42159.1|42139.1|42174.1|42154.1|42152|42132|31
1633609660000|2021-10-07 12:27:40|42158|42138|42159.1|42139.1|42159.1|42139.1|42156.6|42136.6|5
1633609670000|2021-10-07 12:27:50|42158|42138|42161.6|42141.6|42161.6|42141.6|42156.6|42136.6|3
1633609680000|2021-10-07 12:28:00|42163|42143|42166.6|42146.6|42166.6|42146.6|42163|42143|12
1633609690000|2021-10-07 12:28:10|42169.1|42149.1|42171.6|42151.6|42171.6|42151.6|42166.6|42146.6|18
1633609700000|2021-10-07 12:28:20|||||||||3
1633609710000|2021-10-07 12:28:30|42170.5|42150.5|42166.6|42146.6|42170.5|42150.5|42166.6|42146.6|5
1633609720000|2021-10-07 12:28:40|42164.1|42144.1|42156.6|42136.6|42164.1|42144.1|42156.6|42136.6|3
1633609730000|2021-10-07 12:28:50|42155.2|42135.2|42142.7|42122.7|42155.2|42135.2|42142.7|42122.7|3
1633609740000|2021-10-07 12:29:00|42144.1|42124.1|42145.2|42125.2|42145.2|42125.2|42142.7|42122.7|1
1633609750000|2021-10-07 12:29:10|42143.8|42123.8|42142.7|42122.7|42145.2|42125.2|42142.7|42122.7|2
1633609760000|2021-10-07 12:29:20|42145.2|42125.2|42146.6|42126.6|42146.6|42126.6|42143.8|42123.8|5
1633609770000|2021-10-07 12:29:30|42149.1|42129.1|42146.6|42126.6|42149.1|42129.1|42146.6|42126.6|0
1633609780000|2021-10-07 12:29:40|42149.1|42129.1|42149.1|42129.1|42149.1|42129.1|42149.1|42129.1|0
1633609790000|2021-10-07 12:29:50|42150.5|42130.5|42155.2|42135.2|42155.2|42135.2|42149.1|42129.1|4
1633609800000|2021-10-07 12:30:00|42156.6|42136.6|42146.6|42126.6|42159.1|42139.1|42146.6|42126.6|13
1633609810000|2021-10-07 12:30:10|42144.1|42124.1|42141.6|42121.6|42144.1|42124.1|42141.6|42121.6|4
1633609820000|2021-10-07 12:30:20|42140.2|42120.2|42134.1|42114.1|42140.2|42120.2|42134.1|42114.1|5
1633609830000|2021-10-07 12:30:30|42132.7|42112.7|42134.1|42114.1|42134.5|42114.5|42130.2|42110.2|8
1633609840000|2021-10-07 12:30:40|42132.7|42112.7|42131.6|42111.6|42136.6|42116.6|42131.6|42111.6|0
1633609850000|2021-10-07 12:30:50|42129.1|42109.1|42114.1|42094.1|42129.1|42109.1|42114.1|42094.1|11
1633609860000|2021-10-07 12:31:00|42116.6|42096.6|42114.1|42094.1|42126.6|42106.6|42114.1|42094.1|16
1633609870000|2021-10-07 12:31:10|42116.6|42096.6|42114.1|42094.1|42125.2|42105.2|42111.6|42091.6|12
1633609880000|2021-10-07 12:31:20|42112.7|42092.7|42116.6|42096.6|42116.6|42096.6|42111.6|42091.6|1
1633609890000|2021-10-07 12:31:30|42114.1|42094.1|42104.1|42084.1|42114.1|42094.1|42104.1|42084.1|2
1633609900000|2021-10-07 12:31:40|42101.6|42081.6|42096.6|42076.6|42101.6|42081.6|42096.6|42076.6|2
1633609910000|2021-10-07 12:31:50|42095.5|42075.5|42094.1|42074.1|42095.5|42075.5|42094.1|42074.1|5
1633609920000|2021-10-07 12:32:00|42091.6|42071.6|42072.7|42052.7|42091.6|42071.6|42072.3|42052.3|9
1633609930000|2021-10-07 12:32:10|42071.3|42051.3|42075.2|42055.2|42075.2|42055.2|42071.3|42051.3|13
1633609940000|2021-10-07 12:32:20|42074.1|42054.1|42079.1|42059.1|42081.6|42061.6|42072.7|42052.7|8
1633609950000|2021-10-07 12:32:30|||||||||2
1633609960000|2021-10-07 12:32:40|42077.7|42057.7|42075.2|42055.2|42077.7|42057.7|42073.8|42053.8|3
1633609970000|2021-10-07 12:32:50|42073.8|42053.8|42073.8|42053.8|42075.2|42055.2|42071.3|42051.3|16
1633609980000|2021-10-07 12:33:00|42075.2|42055.2|42071.3|42051.3|42075.2|42055.2|42071.3|42051.3|18
1633609990000|2021-10-07 12:33:10|42072.3|42052.3|42069.1|42049.1|42073.8|42053.8|42053.8|42033.8|36
1633610000000|2021-10-07 12:33:20|42070.5|42050.5|42057.7|42037.7|42071.6|42051.6|42057.7|42037.7|7
1633610010000|2021-10-07 12:33:30|42055.2|42035.2|42023|42003|42055.2|42035.2|42020.2|42000.2|38
1633610020000|2021-10-07 12:33:40|42025.2|42005.2|42055.2|42035.2|42055.2|42035.2|42025.2|42005.2|10
1633610030000|2021-10-07 12:33:50|42056.6|42036.6|42068.7|42048.7|42068.7|42048.7|42056.6|42036.6|5
1633610040000|2021-10-07 12:34:00|42070.2|42050.2|42047.7|42027.7|42071.2|42051.2|42047.7|42027.7|9
1633610050000|2021-10-07 12:34:10|42043.7|42023.7|42026.6|42006.6|42043.7|42023.7|42026.6|42006.6|7
1633610060000|2021-10-07 12:34:20|42027.7|42007.7|42038.7|42018.7|42047.7|42027.7|42026.2|42006.2|10
1633610070000|2021-10-07 12:34:30|42040.2|42020.2|42041.6|42021.6|42041.6|42021.6|42040.2|42020.2|3
1633610080000|2021-10-07 12:34:40|42044.5|42024.5|42043.7|42023.7|42052.7|42032.7|42043.7|42023.7|11
1633610090000|2021-10-07 12:34:50|42042.7|42022.7|42042.7|42022.7|42042.7|42022.7|42040.2|42020.2|1
1633610100000|2021-10-07 12:35:00|42040.2|42020.2|42032.7|42012.7|42043.7|42023.7|42028.7|42008.7|19
1633610110000|2021-10-07 12:35:10|42030.2|42010.2|42028|42008|42032.7|42012.7|42026.9|42006.9|8
1633610120000|2021-10-07 12:35:20|42029.1|42009.1|42041.6|42021.6|42041.6|42021.6|42026.6|42006.6|13
1633610130000|2021-10-07 12:35:30|42044.1|42024.1|42057.7|42037.7|42061.6|42041.6|42044.1|42024.1|6
1633610140000|2021-10-07 12:35:40|42056.6|42036.6|42051.6|42031.6|42056.6|42036.6|42049.1|42029.1|0
1633610150000|2021-10-07 12:35:50|42052.7|42032.7|42056.6|42036.6|42056.6|42036.6|42051.6|42031.6|8
1633610160000|2021-10-07 12:36:00|42055.2|42035.2|42049.1|42029.1|42055.2|42035.2|42049.1|42029.1|3
1633610170000|2021-10-07 12:36:10|42048|42028|42045.5|42025.5|42048|42028|42036.6|42016.6|5
1633610180000|2021-10-07 12:36:20|42046.6|42026.6|42050.5|42030.5|42050.5|42030.5|42046.6|42026.6|2
1633610190000|2021-10-07 12:36:30|42051.9|42031.9|42048|42028|42061.6|42041.6|42046.6|42026.6|4
1633610200000|2021-10-07 12:36:40|42049.1|42029.1|42044.1|42024.1|42049.1|42029.1|42044.1|42024.1|7
1633610210000|2021-10-07 12:36:50|42045.2|42025.2|42046.6|42026.6|42047.7|42027.7|42045.2|42025.2|3
1633610220000|2021-10-07 12:37:00|42041.6|42021.6|42041.6|42021.6|42046.6|42026.6|42041.6|42021.6|5
1633610230000|2021-10-07 12:37:10|42043|42023|42051.6|42031.6|42054.1|42034.1|42043|42023|1
1633610240000|2021-10-07 12:37:20|42054.1|42034.1|42049.1|42029.1|42054.1|42034.1|42049.1|42029.1|3
1633610250000|2021-10-07 12:37:30|42046.6|42026.6|42046.6|42026.6|42051.6|42031.6|42046.6|42026.6|3
1633610260000|2021-10-07 12:37:40|42044.1|42024.1|42046.6|42026.6|42046.6|42026.6|42044.1|42024.1|0
1633610270000|2021-10-07 12:37:50|42048|42028|42046.6|42026.6|42048|42028|42044.1|42024.1|0
1633610280000|2021-10-07 12:38:00|42051.6|42031.6|42046.6|42026.6|42051.6|42031.6|42046.6|42026.6|5
1633610290000|2021-10-07 12:38:10|42045.2|42025.2|42021.6|42001.6|42045.2|42025.2|42021.2|42001.2|14
1633610300000|2021-10-07 12:38:20|42019.1|41999.1|42021.6|42001.6|42024.1|42004.1|42019.1|41999.1|5
1633610310000|2021-10-07 12:38:30|42020.5|42000.5|41999.1|41979.1|42021.6|42001.6|41999.1|41979.1|38
1633610320000|2021-10-07 12:38:40|42001.6|41981.6|42006.6|41986.6|42006.6|41986.6|41999.1|41979.1|11
1633610330000|2021-10-07 12:38:50|42004.1|41984.1|42001.6|41981.6|42004.1|41984.1|42000.5|41980.5|6
1633610340000|2021-10-07 12:39:00|42003|41983|41999.1|41979.1|42004.1|41984.1|41999.1|41979.1|10
1633610350000|2021-10-07 12:39:10|41997.7|41977.7|41997.7|41977.7|41997.7|41977.7|41997.7|41977.7|2
1633610360000|2021-10-07 12:39:20|41996.2|41976.2|41996.2|41976.2|41996.2|41976.2|41994.8|41974.8|35
1633610370000|2021-10-07 12:39:30|41997.3|41977.3|41997.3|41977.3|41997.3|41977.3|41997.3|41977.3|4
1633610380000|2021-10-07 12:39:40|41999.8|41979.8|42001.2|41981.2|42001.2|41981.2|41999.8|41979.8|3
1633610390000|2021-10-07 12:39:50|42002.3|41982.3|42011.2|41991.2|42011.2|41991.2|42002.3|41982.3|8
1633610400000|2021-10-07 12:40:00|42013.7|41993.7|42003.7|41983.7|42013.7|41993.7|42003.7|41983.7|4
1633610410000|2021-10-07 12:40:10|42001.2|41981.2|41999.8|41979.8|42001.2|41981.2|41993.4|41973.4|8
1633610420000|2021-10-07 12:40:20|42001.2|41981.2|42006.2|41986.2|42007.7|41987.7|42001.2|41981.2|15
1633610430000|2021-10-07 12:40:30|42009.1|41989.1|42011.2|41991.2|42012.3|41992.3|42009.1|41989.1|3
1633610440000|2021-10-07 12:40:40|42009.8|41989.8|42006.2|41986.2|42009.8|41989.8|42006.2|41986.2|1
1633610450000|2021-10-07 12:40:50|42002.3|41982.3|41958.7|41938.7|42002.3|41982.3|41956.2|41936.2|27
1633610460000|2021-10-07 12:41:00|41961.2|41941.2|41976.2|41956.2|41976.2|41956.2|41957.3|41937.3|14
1633610470000|2021-10-07 12:41:10|41978.7|41958.7|41977.3|41957.3|41978.7|41958.7|41976.2|41956.2|8
1633610480000|2021-10-07 12:41:20|41976.2|41956.2|41993.7|41973.7|41994.1|41974.1|41976.2|41956.2|11
1633610490000|2021-10-07 12:41:30|42006.9|41986.9|42015.2|41995.2|42015.2|41995.2|42006.9|41986.9|24
1633610500000|2021-10-07 12:41:40|42016.6|41996.6|42019.1|41999.1|42021.6|42001.6|42016.6|41996.6|5
1633610510000|2021-10-07 12:41:50|42018|41998|42014.1|41994.1|42018|41998|42014.1|41994.1|20
1633610520000|2021-10-07 12:42:00|42015.5|41995.5|42014.1|41994.1|42016.6|41996.6|42014.1|41994.1|5
1633610530000|2021-10-07 12:42:10|||||||||26
1633610540000|2021-10-07 12:42:20|42012.7|41992.7|42014.1|41994.1|42014.1|41994.1|42012.7|41992.7|27
1633610550000|2021-10-07 12:42:30|42011.6|41991.6|41994.1|41974.1|42011.6|41991.6|41991.6|41971.6|5
1633610560000|2021-10-07 12:42:40|||||||||4
1633610570000|2021-10-07 12:42:50|41993|41973|41989.1|41969.1|41993|41973|41989.1|41969.1|3
1633610580000|2021-10-07 12:43:00|41994.4|41974.4|41996.6|41976.6|41996.6|41976.6|41994.4|41974.4|5
1633610590000|2021-10-07 12:43:10|42001.6|41981.6|42001.6|41981.6|42001.6|41981.6|42001.6|41981.6|7
1633610600000|2021-10-07 12:43:20|42002.7|41982.7|42004.1|41984.1|42004.1|41984.1|42001.6|41981.6|0
1633610610000|2021-10-07 12:43:30|42002.7|41982.7|42001.6|41981.6|42004.1|41984.1|41999.1|41979.1|4
1633610620000|2021-10-07 12:43:40|42000.5|41980.5|42001.6|41981.6|42001.9|41981.9|41999.1|41979.1|2
1633610630000|2021-10-07 12:43:50|42003|41983|42001.6|41981.6|42004.1|41984.1|42001.6|41981.6|0
1633610640000|2021-10-07 12:44:00|42000.2|41980.2|41984.8|41964.8|42001.6|41981.6|41984.8|41964.8|29
1633610650000|2021-10-07 12:44:10|41983.4|41963.4|41978.7|41958.7|41983.4|41963.4|41978.7|41958.7|8
1633610660000|2021-10-07 12:44:20|41983.7|41963.7|41963.7|41943.7|41983.7|41963.7|41963.7|41943.7|11
1633610670000|2021-10-07 12:44:30|41961.2|41941.2|41961.2|41941.2|41961.2|41941.2|41961.2|41941.2|17
1633610680000|2021-10-07 12:44:40|41959.8|41939.8|41953.7|41933.7|41959.8|41939.8|41953.7|41933.7|9
1633610690000|2021-10-07 12:44:50|41956.2|41936.2|41958.7|41938.7|41958.7|41938.7|41956.2|41936.2|3
1633610700000|2021-10-07 12:45:00|41960.2|41940.2|41961.2|41941.2|41965.2|41945.2|41958.7|41938.7|11
1633610710000|2021-10-07 12:45:10|41962.3|41942.3|41958.7|41938.7|41963.7|41943.7|41958.7|41938.7|7
1633610720000|2021-10-07 12:45:20|41962.7|41942.7|41962.7|41942.7|41962.7|41942.7|41962.7|41942.7|19
1633610730000|2021-10-07 12:45:30|41961.2|41941.2|41966.2|41946.2|41966.2|41946.2|41961.2|41941.2|4
1633610740000|2021-10-07 12:45:40|41962.3|41942.3|41961.2|41941.2|41963.7|41943.7|41961.2|41941.2|10
1633610750000|2021-10-07 12:45:50|41959.8|41939.8|41961.2|41941.2|41963.7|41943.7|41958.7|41938.7|35
1633610760000|2021-10-07 12:46:00|41963.7|41943.7|41961.2|41941.2|41966.2|41946.2|41961.2|41941.2|40
1633610780000|2021-10-07 12:46:20|41963.7|41943.7|41963.7|41943.7|41966.2|41946.2|41963.7|41943.7|4
1633610790000|2021-10-07 12:46:30|41961.2|41941.2|41963.7|41943.7|41963.7|41943.7|41961.2|41941.2|2
1633610800000|2021-10-07 12:46:40|41966.2|41946.2|41986.2|41966.2|41986.2|41966.2|41966.2|41946.2|42
1633610810000|2021-10-07 12:46:50|41989.8|41969.8|41993.7|41973.7|41998.7|41978.7|41989.8|41969.8|16
1633610820000|2021-10-07 12:47:00|41992.3|41972.3|41984.8|41964.8|41992.3|41972.3|41984.8|41964.8|4
1633610830000|2021-10-07 12:47:10|41983.7|41963.7|41989.1|41969.1|41990.5|41970.5|41978.7|41958.7|5
1633610840000|2021-10-07 12:47:20|41988|41968|41987.7|41967.7|41988.7|41968.7|41982.7|41962.7|2
1633610850000|2021-10-07 12:47:30|41989.8|41969.8|42003.7|41983.7|42008.7|41988.7|41989.8|41969.8|17
1633610860000|2021-10-07 12:47:40|42001.2|41981.2|42001.2|41981.2|42001.2|41981.2|42001.2|41981.2|3
1633610870000|2021-10-07 12:47:50|42003.7|41983.7|42011.2|41991.2|42011.2|41991.2|42003.7|41983.7|8
1633610880000|2021-10-07 12:48:00|42007.7|41987.7|42008.7|41988.7|42008.7|41988.7|42007.7|41987.7|10
1633610890000|2021-10-07 12:48:10|42006.2|41986.2|42000.2|41980.2|42006.2|41986.2|41998.7|41978.7|11
1633610900000|2021-10-07 12:48:20|41998.7|41978.7|41993.7|41973.7|41998.7|41978.7|41991.2|41971.2|11
1633610910000|2021-10-07 12:48:30|41996.6|41976.6|41998.7|41978.7|41998.7|41978.7|41996.6|41976.6|1
1633610930000|2021-10-07 12:48:50|41996.2|41976.2|41996.2|41976.2|41996.2|41976.2|41996.2|41976.2|4
1633610940000|2021-10-07 12:49:00|41993.7|41973.7|41986.6|41966.6|41998.7|41978.7|41986.6|41966.6|10
1633610950000|2021-10-07 12:49:10|41987.7|41967.7|41988.7|41968.7|41988.7|41968.7|41987.7|41967.7|3
1633610960000|2021-10-07 12:49:20|41990.2|41970.2|41993.7|41973.7|41993.7|41973.7|41990.2|41970.2|2
1633610970000|2021-10-07 12:49:30|41994.8|41974.8|42001.2|41981.2|42001.2|41981.2|41994.8|41974.8|3
1633610980000|2021-10-07 12:49:40|42002.7|41982.7|42003.7|41983.7|42003.7|41983.7|42001.2|41981.2|6
1633610990000|2021-10-07 12:49:50|42002.3|41982.3|42003.7|41983.7|42003.7|41983.7|42001.2|41981.2|3
1633611000000|2021-10-07 12:50:00|42005.2|41985.2|42006.2|41986.2|42008.7|41988.7|42005.2|41985.2|4
1633611010000|2021-10-07 12:50:10|42005.2|41985.2|41993.7|41973.7|42005.2|41985.2|41993.7|41973.7|8
1633611020000|2021-10-07 12:50:20|||||||||1
1633611030000|2021-10-07 12:50:30|41992.3|41972.3|42001.2|41981.2|42001.2|41981.2|41991.2|41971.2|4
1633611040000|2021-10-07 12:50:40|42002.7|41982.7|42006.2|41986.2|42006.2|41986.2|42002.7|41982.7|2
1633611050000|2021-10-07 12:50:50|42007.7|41987.7|42007.7|41987.7|42010.2|41990.2|42007.7|41987.7|2
1633611060000|2021-10-07 12:51:00|42006.2|41986.2|42004.1|41984.1|42006.2|41986.2|42004.1|41984.1|9
1633611070000|2021-10-07 12:51:10|42002.7|41982.7|41998.7|41978.7|42002.7|41982.7|41998.7|41978.7|1
1633611080000|2021-10-07 12:51:20|41996.6|41976.6|41992.7|41972.7|41996.6|41976.6|41987.7|41967.7|9
1633611090000|2021-10-07 12:51:30|41995.5|41975.5|41987.7|41967.7|41998.7|41978.7|41987.7|41967.7|2
1633611100000|2021-10-07 12:51:40|41989.8|41969.8|41987.7|41967.7|41991.2|41971.2|41987.7|41967.7|9
1633611110000|2021-10-07 12:51:50|41989.1|41969.1|41987.7|41967.7|41990.2|41970.2|41985.2|41965.2|9
1633611120000|2021-10-07 12:52:00|41986.2|41966.2|41982.7|41962.7|41987.7|41967.7|41982.7|41962.7|3
1633611130000|2021-10-07 12:52:10|41985.2|41965.2|41982.7|41962.7|41986.2|41966.2|41982.7|41962.7|1
1633611150000|2021-10-07 12:52:30|41987.7|41967.7|41987.7|41967.7|41987.7|41967.7|41987.7|41967.7|0
1633611160000|2021-10-07 12:52:40|41982.7|41962.7|41987.7|41967.7|41987.7|41967.7|41982.7|41962.7|3
1633611170000|2021-10-07 12:52:50|41986.2|41966.2|41980.2|41960.2|41986.2|41966.2|41980.2|41960.2|10
1633611180000|2021-10-07 12:53:00|||||||||3
1633611190000|2021-10-07 12:53:10|41981.2|41961.2|41986.2|41966.2|41986.2|41966.2|41981.2|41961.2|6
1633611200000|2021-10-07 12:53:20|41982.7|41962.7|41982.7|41962.7|41982.7|41962.7|41982.7|41962.7|1
1633611210000|2021-10-07 12:53:30|41986.2|41966.2|42004.1|41984.1|42004.1|41984.1|41982.7|41962.7|2
1633611220000|2021-10-07 12:53:40|42002.7|41982.7|42002.7|41982.7|42006.6|41986.6|42002.7|41982.7|9
1633611230000|2021-10-07 12:53:50|42003.7|41983.7|42003.7|41983.7|42003.7|41983.7|42003.7|41983.7|0
1633611240000|2021-10-07 12:54:00|42002.3|41982.3|41996.2|41976.2|42002.3|41982.3|41995.2|41975.2|10
1633611250000|2021-10-07 12:54:10|41997.7|41977.7|41998|41978|41998|41978|41992.7|41972.7|8
1633611260000|2021-10-07 12:54:20|42000.2|41980.2|42002.7|41982.7|42002.7|41982.7|41997.7|41977.7|4
1633611270000|2021-10-07 12:54:30|42001.2|41981.2|42001.2|41981.2|42001.2|41981.2|42001.2|41981.2|1
1633611280000|2021-10-07 12:54:40|41997.7|41977.7|41997.7|41977.7|41997.7|41977.7|41997.7|41977.7|1
1633611290000|2021-10-07 12:54:50|42001.2|41981.2|42005.2|41985.2|42006.6|41986.6|42001.2|41981.2|8
1633611300000|2021-10-07 12:55:00|42006.6|41986.6|42005.2|41985.2|42006.6|41986.6|42005.2|41985.2|7
1633611310000|2021-10-07 12:55:10|42002.7|41982.7|42010.2|41990.2|42010.2|41990.2|42002.7|41982.7|11
1633611320000|2021-10-07 12:55:20|42007.7|41987.7|42000.2|41980.2|42007.7|41987.7|42000.2|41980.2|8
1633611330000|2021-10-07 12:55:30|42001.2|41981.2|41996.2|41976.2|42001.2|41981.2|41996.2|41976.2|1
1633611340000|2021-10-07 12:55:40|41997.7|41977.7|41997.7|41977.7|41997.7|41977.7|41997.7|41977.7|1
1633611350000|2021-10-07 12:55:50|41996.2|41976.2|41997.7|41977.7|41997.7|41977.7|41996.2|41976.2|1
1633611360000|2021-10-07 12:56:00|41996.2|41976.2|42000.2|41980.2|42002.7|41982.7|41993.7|41973.7|18
1633611370000|2021-10-07 12:56:10|42003|41983|42005.2|41985.2|42006.2|41986.2|42003|41983|14
1633611380000|2021-10-07 12:56:20|42007.3|41987.3|42025.2|42005.2|42025.2|42005.2|42007.3|41987.3|49
1633611390000|2021-10-07 12:56:30|42023.7|42003.7|41973.7|41953.7|42023.7|42003.7|41973.7|41953.7|32
1633611400000|2021-10-07 12:56:40|41971.2|41951.2|41972.6|41952.6|41973.7|41953.7|41966.2|41946.2|8
1633611410000|2021-10-07 12:56:50|41974.1|41954.1|41974.1|41954.1|41974.1|41954.1|41974.1|41954.1|0
1633611420000|2021-10-07 12:57:00|41977.6|41957.6|42002.6|41982.6|42003.7|41983.7|41977.6|41957.6|7
1633611430000|2021-10-07 12:57:10|42001.2|41981.2|41999.8|41979.8|42001.2|41981.2|41997.3|41977.3|4
1633611440000|2021-10-07 12:57:20|41997.6|41977.6|41996.2|41976.2|42001.2|41981.2|41996.2|41976.2|3
1633611450000|2021-10-07 12:57:30|41994.8|41974.8|41989.8|41969.8|41994.8|41974.8|41989.8|41969.8|1
1633611460000|2021-10-07 12:57:40|41987.6|41967.6|41982.6|41962.6|41987.6|41967.6|41982.6|41962.6|1
1633611470000|2021-10-07 12:57:50|41980.1|41960.1|41978.7|41958.7|41981.2|41961.2|41978.7|41958.7|3
1633611480000|2021-10-07 12:58:00|41977.3|41957.3|41968.7|41948.7|41977.3|41957.3|41962.6|41942.6|9
1633611490000|2021-10-07 12:58:10|41970.1|41950.1|41971.2|41951.2|41971.2|41951.2|41970.1|41950.1|2
1633611500000|2021-10-07 12:58:20|41975.1|41955.1|41978.7|41958.7|41978.7|41958.7|41975.1|41955.1|13
1633611510000|2021-10-07 12:58:30|41981.6|41961.6|41986.2|41966.2|41986.2|41966.2|41981.6|41961.6|2
1633611520000|2021-10-07 12:58:40|41985.1|41965.1|41992.6|41972.6|41994.1|41974.1|41982.6|41962.6|4
1633611530000|2021-10-07 12:58:50|41991.2|41971.2|41997.3|41977.3|41997.3|41977.3|41991.2|41971.2|0
1633611540000|2021-10-07 12:59:00|41996.2|41976.2|42003.7|41983.7|42003.7|41983.7|41996.2|41976.2|6
1633611550000|2021-10-07 12:59:10|42001.2|41981.2|42003.7|41983.7|42005.1|41985.1|42001.2|41981.2|6
1633611560000|2021-10-07 12:59:20|41998.7|41978.7|41998.7|41978.7|41998.7|41978.7|41998.7|41978.7|0
1633611570000|2021-10-07 12:59:30|41997.3|41977.3|41991.2|41971.2|41998.7|41978.7|41991.2|41971.2|2
1633611580000|2021-10-07 12:59:40|41992.6|41972.6|41993.7|41973.7|41995.1|41975.1|41992.6|41972.6|4
1633611590000|2021-10-07 12:59:50|||||||||1
1633611600000|2021-10-07 13:00:00|41985.9|41965.9|41961.6|41941.6|41985.9|41965.9|41961.6|41941.6|7
1633611610000|2021-10-07 13:00:10|41962.6|41942.6|41982.6|41962.6|41986.2|41966.2|41960.1|41940.1|29
1633611620000|2021-10-07 13:00:20|41983.7|41963.7|41993.7|41973.7|41993.7|41973.7|41983.7|41963.7|6
1633611630000|2021-10-07 13:00:30|41992.3|41972.3|41993.7|41973.7|41993.7|41973.7|41991.2|41971.2|2
1633611640000|2021-10-07 13:00:40|41991.2|41971.2|41993.7|41973.7|41993.7|41973.7|41988.7|41968.7|8
1633611650000|2021-10-07 13:00:50|41996.2|41976.2|41996.2|41976.2|41996.2|41976.2|41996.2|41976.2|3
1633611670000|2021-10-07 13:01:10|41993.7|41973.7|41993.7|41973.7|41993.7|41973.7|41993.7|41973.7|3
1633611680000|2021-10-07 13:01:20|41991.2|41971.2|41972.3|41952.3|41991.2|41971.2|41972.3|41952.3|5
1633611690000|2021-10-07 13:01:30|41973.7|41953.7|41981.2|41961.2|41983.7|41963.7|41973.7|41953.7|5
1633611700000|2021-10-07 13:01:40|41976.2|41956.2|41976.2|41956.2|41976.2|41956.2|41976.2|41956.2|1
1633611710000|2021-10-07 13:01:50|41973.7|41953.7|41975.1|41955.1|41976.2|41956.2|41971.2|41951.2|1
1633611720000|2021-10-07 13:02:00|41976.2|41956.2|41971.2|41951.2|41976.2|41956.2|41971.2|41951.2|8
1633611730000|2021-10-07 13:02:10|41967.6|41947.6|41966.6|41946.6|41968.7|41948.7|41965.9|41945.9|4
1633611740000|2021-10-07 13:02:20|41968.7|41948.7|41982.6|41962.6|41983.7|41963.7|41968.7|41948.7|8
1633611750000|2021-10-07 13:02:30|41983.7|41963.7|41981.2|41961.2|41986.2|41966.2|41981.2|41961.2|0
1633611760000|2021-10-07 13:02:40|41977.3|41957.3|41973.7|41953.7|41977.3|41957.3|41973.7|41953.7|7
1633611770000|2021-10-07 13:02:50|41976.6|41956.6|41973.7|41953.7|41976.6|41956.6|41973.7|41953.7|0
1633611780000|2021-10-07 13:03:00|41972.3|41952.3|41953.7|41933.7|41972.3|41952.3|41953.7|41933.7|10
1633611790000|2021-10-07 13:03:10|41955.1|41935.1|41952.3|41932.3|41956.2|41936.2|41951.2|41931.2|5
1633611800000|2021-10-07 13:03:20|41951.2|41931.2|41946.2|41926.2|41951.2|41931.2|41946.2|41926.2|14
1633611810000|2021-10-07 13:03:30|41947.6|41927.6|41945.1|41925.1|41947.6|41927.6|41943.7|41923.7|12
1633611820000|2021-10-07 13:03:40|41946.2|41926.2|41951.2|41931.2|41951.2|41931.2|41946.2|41926.2|10
1633611830000|2021-10-07 13:03:50|||||||||3
1633611840000|2021-10-07 13:04:00|41952.3|41932.3|41955.1|41935.1|41955.1|41935.1|41952.3|41932.3|9
1633611850000|2021-10-07 13:04:10|41957.6|41937.6|41971.2|41951.2|41971.2|41951.2|41957.6|41937.6|6
1633611860000|2021-10-07 13:04:20|41970.1|41950.1|41976.2|41956.2|41976.2|41956.2|41970.1|41950.1|6
1633611870000|2021-10-07 13:04:30|41978.7|41958.7|41969.8|41949.8|41978.7|41958.7|41969.8|41949.8|10
1633611880000|2021-10-07 13:04:40|41971.2|41951.2|41966.2|41946.2|41973.7|41953.7|41966.2|41946.2|5
1633611890000|2021-10-07 13:04:50|41968.7|41948.7|41981.2|41961.2|41981.2|41961.2|41963.7|41943.7|8
1633611900000|2021-10-07 13:05:00|||||||||5
1633611910000|2021-10-07 13:05:10|41982.6|41962.6|41983.7|41963.7|41986.2|41966.2|41981.2|41961.2|1
1633611920000|2021-10-07 13:05:20|41981.2|41961.2|41978.7|41958.7|41981.2|41961.2|41978.7|41958.7|2
1633611930000|2021-10-07 13:05:30|41974.8|41954.8|41972.3|41952.3|41974.8|41954.8|41969.4|41949.4|9
1633611940000|2021-10-07 13:05:40|41973.7|41953.7|41976.2|41956.2|41977.6|41957.6|41973.7|41953.7|3
1633611950000|2021-10-07 13:05:50|41978.7|41958.7|41983.7|41963.7|41988.7|41968.7|41978.7|41958.7|14
1633611960000|2021-10-07 13:06:00|41981.2|41961.2|41973.7|41953.7|41981.2|41961.2|41973.7|41953.7|7
1633611970000|2021-10-07 13:06:10|41972.3|41952.3|41956.2|41936.2|41972.3|41952.3|41956.2|41936.2|9
1633611980000|2021-10-07 13:06:20|41954.8|41934.8|41943.7|41923.7|41954.8|41934.8|41940.1|41920.1|19
1633611990000|2021-10-07 13:06:30|41946.2|41926.2|41948.7|41928.7|41948.7|41928.7|41943.7|41923.7|8
1633612000000|2021-10-07 13:06:40|41947.3|41927.3|41948.7|41928.7|41951.2|41931.2|41946.2|41926.2|8
1633612010000|2021-10-07 13:06:50|41951.2|41931.2|41978.7|41958.7|41978.7|41958.7|41951.2|41931.2|4
1633612020000|2021-10-07 13:07:00|41980.1|41960.1|41973.7|41953.7|41981.2|41961.2|41973.4|41953.4|15
1633612030000|2021-10-07 13:07:10|41976.6|41956.6|41973.7|41953.7|41978.7|41958.7|41973.7|41953.7|1
1633612040000|2021-10-07 13:07:20|41968.7|41948.7|41944.8|41924.8|41968.7|41948.7|41944.8|41924.8|5
1633612050000|2021-10-07 13:07:30|41942.3|41922.3|41920.1|41900.1|41942.3|41922.3|41908.7|41888.7|55
1633612060000|2021-10-07 13:07:40|41918.7|41898.7|41918.7|41898.7|41920.1|41900.1|41918.7|41898.7|5
1633612070000|2021-10-07 13:07:50|41921.2|41901.2|41911.2|41891.2|41923.7|41903.7|41911.2|41891.2|21
1633612080000|2021-10-07 13:08:00|41909.8|41889.8|41892.3|41872.3|41909.8|41889.8|41884.8|41864.8|33
1633612090000|2021-10-07 13:08:10|41903.7|41883.7|41915.1|41895.1|41918.7|41898.7|41903.7|41883.7|9
1633612100000|2021-10-07 13:08:20|41913.7|41893.7|41915.1|41895.1|41915.1|41895.1|41908.7|41888.7|1
1633612110000|2021-10-07 13:08:30|41916.2|41896.2|41933.7|41913.7|41933.7|41913.7|41916.2|41896.2|9
1633612120000|2021-10-07 13:08:40|41928.7|41908.7|41928.7|41908.7|41928.7|41908.7|41928.7|41908.7|6
1633612130000|2021-10-07 13:08:50|41931.2|41911.2|41943.7|41923.7|41943.7|41923.7|41931.2|41911.2|1
1633612140000|2021-10-07 13:09:00|41945.1|41925.1|41943.7|41923.7|41948.7|41928.7|41943.7|41923.7|9
1633612150000|2021-10-07 13:09:10|41945.1|41925.1|41937.3|41917.3|41946.2|41926.2|41937.3|41917.3|8
1633612160000|2021-10-07 13:09:20|41936.2|41916.2|41934.8|41914.8|41937.3|41917.3|41934.8|41914.8|2
1633612170000|2021-10-07 13:09:30|41937.3|41917.3|41940.1|41920.1|41940.1|41920.1|41937.3|41917.3|5
1633612180000|2021-10-07 13:09:40|41942.6|41922.6|41943.7|41923.7|41943.7|41923.7|41942.6|41922.6|0
1633612190000|2021-10-07 13:09:50|41944.8|41924.8|41946.2|41926.2|41948.7|41928.7|41943.7|41923.7|2
1633612200000|2021-10-07 13:10:00|41945.1|41925.1|41911.2|41891.2|41945.1|41925.1|41911.2|41891.2|6
1633612210000|2021-10-07 13:10:10|41910.1|41890.1|41899.8|41879.8|41910.1|41890.1|41896.2|41876.2|9
1633612220000|2021-10-07 13:10:20|41901.2|41881.2|41906.2|41886.2|41906.2|41886.2|41901.2|41881.2|4
1633612230000|2021-10-07 13:10:30|41913|41893|41917.6|41897.6|41917.6|41897.6|41913|41893|1
1633612240000|2021-10-07 13:10:40|41918.7|41898.7|41920.1|41900.1|41921.2|41901.2|41918.7|41898.7|3
1633612250000|2021-10-07 13:10:50|41921.2|41901.2|41903.7|41883.7|41923.7|41903.7|41903.7|41883.7|5
1633612260000|2021-10-07 13:11:00|41902.3|41882.3|41905.1|41885.1|41905.1|41885.1|41898.7|41878.7|27
1633612270000|2021-10-07 13:11:10|41907.6|41887.6|41908.7|41888.7|41908.7|41888.7|41907.6|41887.6|10
1633612280000|2021-10-07 13:11:20|41911.2|41891.2|41911.2|41891.2|41911.2|41891.2|41911.2|41891.2|1
1633612290000|2021-10-07 13:11:30|41918.7|41898.7|41928.7|41908.7|41931.2|41911.2|41918.7|41898.7|12
1633612300000|2021-10-07 13:11:40|41923.7|41903.7|41923.7|41903.7|41928.7|41908.7|41923.7|41903.7|0
1633612320000|2021-10-07 13:12:00|41922.3|41902.3|41938.7|41918.7|41938.7|41918.7|41913|41893|9
1633612330000|2021-10-07 13:12:10|41936.2|41916.2|41919.4|41899.4|41936.2|41916.2|41919.4|41899.4|8
1633612340000|2021-10-07 13:12:20|41918.4|41898.4|41904.8|41884.8|41919.8|41899.8|41903.7|41883.7|8
1633612350000|2021-10-07 13:12:30|41907.3|41887.3|41913.7|41893.7|41913.7|41893.7|41907.3|41887.3|7
1633612360000|2021-10-07 13:12:40|41917.3|41897.3|41926.2|41906.2|41926.2|41906.2|41917.3|41897.3|3
1633612370000|2021-10-07 13:12:50|41923.7|41903.7|41923.7|41903.7|41923.7|41903.7|41923.7|41903.7|3
1633612380000|2021-10-07 13:13:00|41921.2|41901.2|41913.7|41893.7|41921.2|41901.2|41913.7|41893.7|5
1633612390000|2021-10-07 13:13:10|41909.8|41889.8|41904.8|41884.8|41909.8|41889.8|41904.8|41884.8|2
1633612400000|2021-10-07 13:13:20|41907.3|41887.3|41906.2|41886.2|41907.3|41887.3|41903.7|41883.7|8
1633612410000|2021-10-07 13:13:30|||||||||1
1633612420000|2021-10-07 13:13:40|41903.7|41883.7|41903.7|41883.7|41905.1|41885.1|41903.7|41883.7|1
1633612430000|2021-10-07 13:13:50|41905.1|41885.1|41906.2|41886.2|41906.2|41886.2|41903.7|41883.7|0
1633612440000|2021-10-07 13:14:00|41903.7|41883.7|41903.7|41883.7|41906.2|41886.2|41903.7|41883.7|8
1633612450000|2021-10-07 13:14:10|41906.2|41886.2|41906.2|41886.2|41906.2|41886.2|41903.7|41883.7|1
1633612460000|2021-10-07 13:14:20|||||||||3
1633612470000|2021-10-07 13:14:30|41911.2|41891.2|41911.2|41891.2|41911.2|41891.2|41911.2|41891.2|2
1633612480000|2021-10-07 13:14:40|41910.1|41890.1|41908.7|41888.7|41910.1|41890.1|41908.7|41888.7|1
1633612490000|2021-10-07 13:14:50|41906.2|41886.2|41906.2|41886.2|41906.2|41886.2|41906.2|41886.2|7
1633612500000|2021-10-07 13:15:00|41903.7|41883.7|41893.7|41873.7|41903.7|41883.7|41884.8|41864.8|7
1633612510000|2021-10-07 13:15:10|41892.3|41872.3|41896.2|41876.2|41901.2|41881.2|41892.3|41872.3|18
1633612520000|2021-10-07 13:15:20|41901.2|41881.2|41906.2|41886.2|41908.7|41888.7|41901.2|41881.2|14
1633612530000|2021-10-07 13:15:30|41912.6|41892.6|41911.2|41891.2|41927.6|41907.6|41911.2|41891.2|24
1633612540000|2021-10-07 13:15:40|41908.7|41888.7|41898.7|41878.7|41908.7|41888.7|41898.7|41878.7|23
1633612550000|2021-10-07 13:15:50|41896.2|41876.2|41888.7|41868.7|41896.2|41876.2|41883.7|41863.7|17
1633612560000|2021-10-07 13:16:00|41891.2|41871.2|41891.2|41871.2|41891.2|41871.2|41891.2|41871.2|2
1633612570000|2021-10-07 13:16:10|41888.7|41868.7|41893.7|41873.7|41893.7|41873.7|41888.7|41868.7|4
1633612580000|2021-10-07 13:16:20|41895.1|41875.1|41891.2|41871.2|41896.2|41876.2|41891.2|41871.2|9
1633612590000|2021-10-07 13:16:30|41888.7|41868.7|41877.6|41857.6|41888.7|41868.7|41873.7|41853.7|21
1633612600000|2021-10-07 13:16:40|41878.7|41858.7|41895.1|41875.1|41895.1|41875.1|41878.7|41858.7|10
1633612610000|2021-10-07 13:16:50|41896.2|41876.2|41903.7|41883.7|41903.7|41883.7|41896.2|41876.2|4
1633612620000|2021-10-07 13:17:00|41904.8|41884.8|41911.2|41891.2|41912.6|41892.6|41904.8|41884.8|3
1633612630000|2021-10-07 13:17:10|41909.8|41889.8|41911.2|41891.2|41911.2|41891.2|41908.7|41888.7|6
1633612640000|2021-10-07 13:17:20|41913.7|41893.7|41917.6|41897.6|41918.7|41898.7|41913.7|41893.7|2
1633612650000|2021-10-07 13:17:30|41918.7|41898.7|41903.4|41883.4|41922.6|41902.6|41903.4|41883.4|6
1633612660000|2021-10-07 13:17:40|41902.3|41882.3|41891.2|41871.2|41902.3|41882.3|41888.7|41868.7|6
1633612670000|2021-10-07 13:17:50|41889.8|41869.8|41883.7|41863.7|41889.8|41869.8|41883.7|41863.7|2
1633612680000|2021-10-07 13:18:00|41882.3|41862.3|41888.7|41868.7|41888.7|41868.7|41880.1|41860.1|7
1633612690000|2021-10-07 13:18:10|41886.2|41866.2|41876.2|41856.2|41886.2|41866.2|41876.2|41856.2|2
1633612700000|2021-10-07 13:18:20|41874.8|41854.8|41868.7|41848.7|41876.2|41856.2|41868.7|41848.7|29
1633612710000|2021-10-07 13:18:30|41867.3|41847.3|41863.7|41843.7|41868.7|41848.7|41863.7|41843.7|9
1633612720000|2021-10-07 13:18:40|41865.1|41845.1|41861.2|41841.2|41865.1|41845.1|41861.2|41841.2|7
1633612730000|2021-10-07 13:18:50|41862.6|41842.6|41862.6|41842.6|41862.6|41842.6|41862.6|41842.6|3
1633612740000|2021-10-07 13:19:00|41861.2|41841.2|41862.6|41842.6|41862.6|41842.6|41861.2|41841.2|43
1633612750000|2021-10-07 13:19:10|41864.1|41844.1|41862.6|41842.6|41865.1|41845.1|41862.6|41842.6|0
1633612760000|2021-10-07 13:19:20|41861.2|41841.2|41871.9|41851.9|41871.9|41851.9|41861.2|41841.2|7
1633612770000|2021-10-07 13:19:30|41873.3|41853.3|41898.7|41878.7|41898.7|41878.7|41871.9|41851.9|15
1633612780000|2021-10-07 13:19:40|||||||||5
1633612790000|2021-10-07 13:19:50|41899.8|41879.8|41899.8|41879.8|41899.8|41879.8|41899.8|41879.8|5
1633612800000|2021-10-07 13:20:00|41898.7|41878.7|41901.2|41881.2|41901.2|41881.2|41898.7|41878.7|8
1633612810000|2021-10-07 13:20:10|41903.7|41883.7|41903.7|41883.7|41903.7|41883.7|41903.7|41883.7|7
1633612820000|2021-10-07 13:20:20|41902.3|41882.3|41902.3|41882.3|41902.3|41882.3|41902.3|41882.3|2
1633612830000|2021-10-07 13:20:30|41900.9|41880.9|41898|41878|41900.9|41880.9|41898|41878|3
1633612840000|2021-10-07 13:20:40|41893.4|41873.4|41888.7|41868.7|41893.4|41873.4|41884.8|41864.8|7
1633612850000|2021-10-07 13:20:50|41887.3|41867.3|41887.3|41867.3|41887.3|41867.3|41887.3|41867.3|3
1633612860000|2021-10-07 13:21:00|41886.2|41866.2|41874.8|41854.8|41886.2|41866.2|41870.9|41850.9|7
1633612870000|2021-10-07 13:21:10|41876.2|41856.2|41877.6|41857.6|41880.1|41860.1|41876.2|41856.2|6
1633612880000|2021-10-07 13:21:20|41876.2|41856.2|41876.2|41856.2|41876.2|41856.2|41876.2|41856.2|1
1633612890000|2021-10-07 13:21:30|41877.6|41857.6|41885.1|41865.1|41885.1|41865.1|41877.6|41857.6|14
1633612900000|2021-10-07 13:21:40|41886.5|41866.5|41885.1|41865.1|41886.5|41866.5|41883.7|41863.7|2
1633612910000|2021-10-07 13:21:50|41883.7|41863.7|41893.7|41873.7|41897.6|41877.6|41883.7|41863.7|13
1633612920000|2021-10-07 13:22:00|41891.2|41871.2|41871.2|41851.2|41891.2|41871.2|41871.2|41851.2|16
1633612930000|2021-10-07 13:22:10|41872.3|41852.3|41868.3|41848.3|41873.7|41853.7|41868.3|41848.3|22
1633612940000|2021-10-07 13:22:20|41869.8|41849.8|41876.2|41856.2|41876.2|41856.2|41864.8|41844.8|28
1633612950000|2021-10-07 13:22:30|41878.7|41858.7|41883.7|41863.7|41883.7|41863.7|41878.7|41858.7|3
1633612960000|2021-10-07 13:22:40|41885.1|41865.1|41883.3|41863.3|41886.2|41866.2|41882.3|41862.3|3
1633612970000|2021-10-07 13:22:50|41883.7|41863.7|41883.7|41863.7|41883.7|41863.7|41883.7|41863.7|0
1633612980000|2021-10-07 13:23:00|41882.3|41862.3|41889.8|41869.8|41889.8|41869.8|41878|41858|13
1633612990000|2021-10-07 13:23:10|41892.3|41872.3|41900.1|41880.1|41901.2|41881.2|41892.3|41872.3|12
1633613000000|2021-10-07 13:23:20|41901.5|41881.5|41901.5|41881.5|41905.5|41885.5|41901.5|41881.5|5
1633613010000|2021-10-07 13:23:30|41904|41884|41917.6|41897.6|41917.6|41897.6|41900.1|41880.1|6
1633613020000|2021-10-07 13:23:40|41918.7|41898.7|41936.2|41916.2|41936.2|41916.2|41918.7|41898.7|7
1633613030000|2021-10-07 13:23:50|41944|41924|41943.3|41923.3|41955.1|41935.1|41943.3|41923.3|23
1633613040000|2021-10-07 13:24:00|41941.9|41921.9|41939.8|41919.8|41941.9|41921.9|41936.9|41916.9|14
1633613050000|2021-10-07 13:24:10|41937.3|41917.3|41939.8|41919.8|41940.1|41920.1|41937.3|41917.3|13
1633613060000|2021-10-07 13:24:20|41938.3|41918.3|41941.2|41921.2|41941.2|41921.2|41935.8|41915.8|17
1633613070000|2021-10-07 13:24:30|41939.8|41919.8|41935.1|41915.1|41939.8|41919.8|41927.3|41907.3|38
1633613080000|2021-10-07 13:24:40|41936.5|41916.5|41944|41924|41944|41924|41936.5|41916.5|20
1633613090000|2021-10-07 13:24:50|41942.6|41922.6|41943.7|41923.7|41945.5|41925.5|41942.6|41922.6|1
1633613100000|2021-10-07 13:25:00|41945.1|41925.1|41943.7|41923.7|41947.6|41927.6|41943.7|41923.7|4
1633613110000|2021-10-07 13:25:10|41946.2|41926.2|41962.6|41942.6|41962.6|41942.6|41946.2|41926.2|14
1633613120000|2021-10-07 13:25:20|41958.7|41938.7|41965.1|41945.1|41965.1|41945.1|41958.7|41938.7|2
1633613130000|2021-10-07 13:25:30|41961.2|41941.2|41969.8|41949.8|41970.1|41950.1|41961.2|41941.2|12
1633613140000|2021-10-07 13:25:40|41972.6|41952.6|41981.2|41961.2|41982.3|41962.3|41972.6|41952.6|16
1633613150000|2021-10-07 13:25:50|41982.6|41962.6|41993.7|41973.7|41995.1|41975.1|41982.6|41962.6|5
1633613160000|2021-10-07 13:26:00|41995.1|41975.1|41982.3|41962.3|41995.1|41975.1|41982.3|41962.3|17
1633613170000|2021-10-07 13:26:10|41981.2|41961.2|41974.8|41954.8|41981.2|41961.2|41970.8|41950.8|7
1633613180000|2021-10-07 13:26:20|41976.2|41956.2|41976.2|41956.2|41976.2|41956.2|41974.8|41954.8|3
1633613190000|2021-10-07 13:26:30|41973.7|41953.7|41972.3|41952.3|41973.7|41953.7|41972.3|41952.3|6
1633613200000|2021-10-07 13:26:40|41965.8|41945.8|41927.3|41907.3|41965.8|41945.8|41927.3|41907.3|26
1633613210000|2021-10-07 13:26:50|41926.2|41906.2|41937.3|41917.3|41940.1|41920.1|41911.2|41891.2|19
1633613220000|2021-10-07 13:27:00|41933.7|41913.7|41943.7|41923.7|41943.7|41923.7|41929.8|41909.8|4
1633613230000|2021-10-07 13:27:10|41946.5|41926.5|41958.7|41938.7|41958.7|41938.7|41946.5|41926.5|6
1633613240000|2021-10-07 13:27:20|41957.3|41937.3|41956.2|41936.2|41957.3|41937.3|41956.2|41936.2|10
1633613250000|2021-10-07 13:27:30|41957.3|41937.3|41973.7|41953.7|41973.7|41953.7|41957.3|41937.3|19
1633613260000|2021-10-07 13:27:40|41977.3|41957.3|41978.7|41958.7|41978.7|41958.7|41976.2|41956.2|2
1633613270000|2021-10-07 13:27:50|41973.7|41953.7|41969.4|41949.4|41976.2|41956.2|41969.4|41949.4|12
1633613280000|2021-10-07 13:28:00|41966.9|41946.9|41962.6|41942.6|41966.9|41946.9|41956.2|41936.2|11
1633613290000|2021-10-07 13:28:10|41961.2|41941.2|41968.7|41948.7|41968.7|41948.7|41961.2|41941.2|4
1633613300000|2021-10-07 13:28:20|41969.8|41949.8|41973.7|41953.7|41973.7|41953.7|41969.8|41949.8|2
1633613310000|2021-10-07 13:28:30|41976.2|41956.2|41973.7|41953.7|41978.7|41958.7|41973.7|41953.7|1
1633613320000|2021-10-07 13:28:40|41974.8|41954.8|41978.7|41958.7|41978.7|41958.7|41973.7|41953.7|1
1633613330000|2021-10-07 13:28:50|41980.1|41960.1|41981.2|41961.2|41981.2|41961.2|41980.1|41960.1|2
1633613340000|2021-10-07 13:29:00|41982.6|41962.6|41986.5|41966.5|41986.5|41966.5|41982.6|41962.6|1
1633613350000|2021-10-07 13:29:10|41983.7|41963.7|41987.6|41967.6|41987.6|41967.6|41983.7|41963.7|2
1633613360000|2021-10-07 13:29:20|41985.1|41965.1|41983.7|41963.7|41987.6|41967.6|41983.7|41963.7|2
1633613370000|2021-10-07 13:29:30|41986.2|41966.2|41988.7|41968.7|41988.7|41968.7|41984.8|41964.8|5
1633613380000|2021-10-07 13:29:40|41987.3|41967.3|41986.2|41966.2|41988.7|41968.7|41986.2|41966.2|0
1633613390000|2021-10-07 13:29:50|41984.8|41964.8|41979.8|41959.8|41984.8|41964.8|41979.8|41959.8|7
1633613400000|2021-10-07 13:30:00|41978.3|41958.3|41986.2|41966.2|41986.2|41966.2|41977.3|41957.3|16
1633613410000|2021-10-07 13:30:10|41984.8|41964.8|41988.7|41968.7|41988.7|41968.7|41983.7|41963.7|1
1633613420000|2021-10-07 13:30:20|41985.8|41965.8|42006.2|41986.2|42008.7|41988.7|41985.8|41965.8|10
1633613430000|2021-10-07 13:30:30|42007.3|41987.3|42011.2|41991.2|42011.2|41991.2|42004.8|41984.8|9
1633613440000|2021-10-07 13:30:40|42013.7|41993.7|42033.7|42013.7|42033.7|42013.7|42011.2|41991.2|32
1633613450000|2021-10-07 13:30:50|42036.5|42016.5|42006.2|41986.2|42037.6|42017.6|41996.2|41976.2|36
1633613460000|2021-10-07 13:31:00|42008.7|41988.7|42002.3|41982.3|42008.7|41988.7|42001.2|41981.2|5
1633613470000|2021-10-07 13:31:10|41999.8|41979.8|42013.7|41993.7|42017.6|41997.6|41997.3|41977.3|11
1633613480000|2021-10-07 13:31:20|42017.6|41997.6|41995.8|41975.8|42017.6|41997.6|41995.8|41975.8|12
1633613490000|2021-10-07 13:31:30|41994.4|41974.4|41989.8|41969.8|41994.4|41974.4|41986.2|41966.2|6
1633613500000|2021-10-07 13:31:40|41991.2|41971.2|41999.8|41979.8|42002.6|41982.6|41991.2|41971.2|6
1633613510000|2021-10-07 13:31:50|42001.2|41981.2|41994.8|41974.8|42001.2|41981.2|41994.8|41974.8|5
1633613520000|2021-10-07 13:32:00|41992.3|41972.3|41985.8|41965.8|41996.2|41976.2|41985.8|41965.8|9
1633613530000|2021-10-07 13:32:10|41984.4|41964.4|41984.8|41964.8|41986.2|41966.2|41982.3|41962.3|7
1633613540000|2021-10-07 13:32:20|41983.3|41963.3|41981.2|41961.2|41986.2|41966.2|41981.2|41961.2|8
1633613550000|2021-10-07 13:32:30|41982.3|41962.3|41982.3|41962.3|41983.7|41963.7|41977.3|41957.3|8
1633613560000|2021-10-07 13:32:40|41981.2|41961.2|41980.1|41960.1|41982.3|41962.3|41972.3|41952.3|19
1633613570000|2021-10-07 13:32:50|41982.6|41962.6|41998.7|41978.7|41998.7|41978.7|41982.6|41962.6|6
1633613580000|2021-10-07 13:33:00|42000.1|41980.1|41977.3|41957.3|42000.1|41980.1|41977.3|41957.3|11
1633613590000|2021-10-07 13:33:10|41972.3|41952.3|41972.3|41952.3|41972.3|41952.3|41969.8|41949.8|5
1633613600000|2021-10-07 13:33:20|41969.8|41949.8|41969.8|41949.8|41972.3|41952.3|41969.8|41949.8|2
1633613610000|2021-10-07 13:33:30|41971.2|41951.2|41976.2|41956.2|41976.2|41956.2|41971.2|41951.2|7
1633613620000|2021-10-07 13:33:40|41977.6|41957.6|41976.2|41956.2|41977.6|41957.6|41974.8|41954.8|0
1633613630000|2021-10-07 13:33:50|41973.7|41953.7|41983.7|41963.7|41983.7|41963.7|41973.7|41953.7|3
1633613640000|2021-10-07 13:34:00|41982.6|41962.6|41979.8|41959.8|41983.7|41963.7|41977.3|41957.3|7
1633613650000|2021-10-07 13:34:10|41981.2|41961.2|41979.8|41959.8|41981.2|41961.2|41979.8|41959.8|2
1633613660000|2021-10-07 13:34:20|41981.2|41961.2|42012.6|41992.6|42012.6|41992.6|41979.8|41959.8|8
1633613670000|2021-10-07 13:34:30|42011.2|41991.2|42011.2|41991.2|42011.2|41991.2|42008.7|41988.7|2
1633613680000|2021-10-07 13:34:40|42009.8|41989.8|41998|41978|42010.8|41990.8|41998|41978|20
1633613690000|2021-10-07 13:34:50|42000.8|41980.8|41998.7|41978.7|42000.8|41980.8|41994.8|41974.8|12
1633613700000|2021-10-07 13:35:00|42000.1|41980.1|42007.6|41987.6|42007.6|41987.6|42000.1|41980.1|11
1633613710000|2021-10-07 13:35:10|42006.2|41986.2|42025.1|42005.1|42025.1|42005.1|42006.2|41986.2|12
1633613720000|2021-10-07 13:35:20|42026.2|42006.2|42028.7|42008.7|42028.7|42008.7|42026.2|42006.2|4
1633613730000|2021-10-07 13:35:30|42027.3|42007.3|42036.2|42016.2|42036.2|42016.2|42023.7|42003.7|10
1633613740000|2021-10-07 13:35:40|42037.6|42017.6|42051.2|42031.2|42051.2|42031.2|42037.6|42017.6|12
1633613750000|2021-10-07 13:35:50|42049.8|42029.8|42055.1|42035.1|42055.1|42035.1|42049.8|42029.8|4
1633613760000|2021-10-07 13:36:00|42081.2|42061.2|42076.2|42056.2|42081.2|42061.2|42070.8|42050.8|40
1633613770000|2021-10-07 13:36:10|42077.6|42057.6|42081.2|42061.2|42081.2|42061.2|42077.6|42057.6|14
1633613780000|2021-10-07 13:36:20|42082.3|42062.3|42085.1|42065.1|42085.1|42065.1|42082.3|42062.3|8
1633613790000|2021-10-07 13:36:30|42088|42068|42082.3|42062.3|42089.8|42069.8|42082.3|42062.3|17
1633613800000|2021-10-07 13:36:40|42080.8|42060.8|42077.3|42057.3|42080.8|42060.8|42074.8|42054.8|4
1633613810000|2021-10-07 13:36:50|42072.3|42052.3|42067.3|42047.3|42072.3|42052.3|42067.3|42047.3|21
1633613820000|2021-10-07 13:37:00|42070.1|42050.1|42071.2|42051.2|42075.1|42055.1|42070.1|42050.1|7
1633613830000|2021-10-07 13:37:10|42069.8|42049.8|42081.2|42061.2|42081.2|42061.2|42067.3|42047.3|19
1633613840000|2021-10-07 13:37:20|42082.6|42062.6|42082.3|42062.3|42085.1|42065.1|42082.3|42062.3|9
1633613850000|2021-10-07 13:37:30|42072.3|42052.3|42067.3|42047.3|42073.7|42053.7|42067.3|42047.3|14
1633613860000|2021-10-07 13:37:40|42065.8|42045.8|42065.8|42045.8|42067.3|42047.3|42063.3|42043.3|6
1633613870000|2021-10-07 13:37:50|42063.3|42043.3|42067.3|42047.3|42067.3|42047.3|42063.3|42043.3|5
1633613880000|2021-10-07 13:38:00|42069.8|42049.8|42067.3|42047.3|42069.8|42049.8|42067.3|42047.3|2
1633613890000|2021-10-07 13:38:10|42065.8|42045.8|42069.8|42049.8|42069.8|42049.8|42063.3|42043.3|5
1633613900000|2021-10-07 13:38:20|42071.2|42051.2|42072.6|42052.6|42072.6|42052.6|42071.2|42051.2|4
1633613910000|2021-10-07 13:38:30|42078.7|42058.7|42078.7|42058.7|42078.7|42058.7|42078.7|42058.7|3
1633613920000|2021-10-07 13:38:40|42076.2|42056.2|42076.2|42056.2|42076.2|42056.2|42073.7|42053.7|2
1633613930000|2021-10-07 13:38:50|42074.8|42054.8|42074.8|42054.8|42076.2|42056.2|42074.8|42054.8|1
1633613940000|2021-10-07 13:39:00|42076.2|42056.2|42076.2|42056.2|42076.2|42056.2|42072.3|42052.3|6
1633613950000|2021-10-07 13:39:10|42072.3|42052.3|42076.2|42056.2|42076.2|42056.2|42072.3|42052.3|24
1633613960000|2021-10-07 13:39:20|42078.7|42058.7|42078.7|42058.7|42078.7|42058.7|42076.2|42056.2|6
1633613970000|2021-10-07 13:39:30|42080.1|42060.1|42077.3|42057.3|42081.2|42061.2|42076.2|42056.2|4
1633613980000|2021-10-07 13:39:40|42079.8|42059.8|42083.7|42063.7|42083.7|42063.7|42077.3|42057.3|4
1633613990000|2021-10-07 13:39:50|42084.8|42064.8|42087.3|42067.3|42089.8|42069.8|42084.8|42064.8|9
1633614000000|2021-10-07 13:40:00|42089.8|42069.8|42092.3|42072.3|42094.8|42074.8|42089.8|42069.8|12
1633614010000|2021-10-07 13:40:10|42094.8|42074.8|42096.2|42076.2|42096.2|42076.2|42094.8|42074.8|2
1633614020000|2021-10-07 13:40:20|42098.7|42078.7|42101.2|42081.2|42103.7|42083.7|42098.7|42078.7|21
1633614030000|2021-10-07 13:40:30|42102.6|42082.6|42101.2|42081.2|42103.7|42083.7|42099.8|42079.8|7
1633614040000|2021-10-07 13:40:40|42102.6|42082.6|42099.8|42079.8|42106.2|42086.2|42099.8|42079.8|4
1633614050000|2021-10-07 13:40:50|42094.8|42074.8|42083.3|42063.3|42094.8|42074.8|42080.8|42060.8|20
1633614060000|2021-10-07 13:41:00|42084.8|42064.8|42078.3|42058.3|42086.2|42066.2|42077.3|42057.3|16
1633614070000|2021-10-07 13:41:10|42075.8|42055.8|42070.8|42050.8|42075.8|42055.8|42068.3|42048.3|8
1633614080000|2021-10-07 13:41:20|42068.3|42048.3|42078.7|42058.7|42078.7|42058.7|42067.3|42047.3|42
1633614090000|2021-10-07 13:41:30|42076.2|42056.2|42082.6|42062.6|42082.6|42062.6|42076.2|42056.2|1
1633614100000|2021-10-07 13:41:40|42082.3|42062.3|42078.7|42058.7|42083.7|42063.7|42076.2|42056.2|7
1633614110000|2021-10-07 13:41:50|42073.7|42053.7|42073.7|42053.7|42078.7|42058.7|42073.7|42053.7|0
1633614120000|2021-10-07 13:42:00|42076.2|42056.2|42083.7|42063.7|42083.7|42063.7|42076.2|42056.2|5
1633614130000|2021-10-07 13:42:10|42082.6|42062.6|42078.7|42058.7|42082.6|42062.6|42076.2|42056.2|1
1633614140000|2021-10-07 13:42:20|42076.2|42056.2|42071.2|42051.2|42076.2|42056.2|42069.8|42049.8|4
1633614150000|2021-10-07 13:42:30|42072.6|42052.6|42087.6|42067.6|42087.6|42067.6|42072.6|42052.6|10
1633614160000|2021-10-07 13:42:40|42091.2|42071.2|42098.7|42078.7|42101.2|42081.2|42091.2|42071.2|6
1633614170000|2021-10-07 13:42:50|42096.2|42076.2|42091.2|42071.2|42096.2|42076.2|42090.1|42070.1|3
1633614180000|2021-10-07 13:43:00|42090.1|42070.1|42086.2|42066.2|42093.7|42073.7|42086.2|42066.2|2
1633614190000|2021-10-07 13:43:10|42081.2|42061.2|42078.7|42058.7|42086.5|42066.5|42078.7|42058.7|2
1633614200000|2021-10-07 13:43:20|42081.2|42061.2|42085.1|42065.1|42085.1|42065.1|42078.7|42058.7|1
1633614210000|2021-10-07 13:43:30|42086.5|42066.5|42085.1|42065.1|42087.6|42067.6|42085.1|42065.1|3
1633614220000|2021-10-07 13:43:40|42083.7|42063.7|42086.2|42066.2|42086.2|42066.2|42079.8|42059.8|8
1633614230000|2021-10-07 13:43:50|42088.7|42068.7|42083.7|42063.7|42088.7|42068.7|42083.7|42063.7|2
1633614240000|2021-10-07 13:44:00|42085.1|42065.1|42093.7|42073.7|42093.7|42073.7|42085.1|42065.1|5
1633614250000|2021-10-07 13:44:10|42091.2|42071.2|42087.2|42067.2|42091.2|42071.2|42087.2|42067.2|6
1633614260000|2021-10-07 13:44:20|42089.7|42069.7|42096.2|42076.2|42096.2|42076.2|42089.7|42069.7|5
1633614270000|2021-10-07 13:44:30|42098.7|42078.7|42096.2|42076.2|42101.2|42081.2|42096.2|42076.2|8
1633614280000|2021-10-07 13:44:40|42097.6|42077.6|42092.2|42072.2|42103.7|42083.7|42090.8|42070.8|11
1633614290000|2021-10-07 13:44:50|42093.7|42073.7|42095.1|42075.1|42095.1|42075.1|42092.6|42072.6|6
1633614300000|2021-10-07 13:45:00|42098.7|42078.7|42098.7|42078.7|42101.2|42081.2|42096.2|42076.2|6
1633614310000|2021-10-07 13:45:10|42096.2|42076.2|42101.2|42081.2|42101.2|42081.2|42096.2|42076.2|8
1633614320000|2021-10-07 13:45:20|42103.7|42083.7|42098.7|42078.7|42103.7|42083.7|42096.2|42076.2|5
1633614330000|2021-10-07 13:45:30|42097.2|42077.2|42089.7|42069.7|42097.2|42077.2|42089.7|42069.7|11
1633614340000|2021-10-07 13:45:40|42091.2|42071.2|42033.7|42013.7|42091.2|42071.2|42033.7|42013.7|114
1633614350000|2021-10-07 13:45:50|42034.7|42014.7|42016.2|41996.2|42034.7|42014.7|42013.7|41993.7|43
1633614360000|2021-10-07 13:46:00|42019.7|41999.7|42021.2|42001.2|42028.7|42008.7|42018.7|41998.7|19
1633614370000|2021-10-07 13:46:10|42019.7|41999.7|42033.7|42013.7|42033.7|42013.7|42017.2|41997.2|19
1633614380000|2021-10-07 13:46:20|42035.1|42015.1|42028.7|42008.7|42038.7|42018.7|42028.7|42008.7|15
1633614390000|2021-10-07 13:46:30|42026.2|42006.2|42023.7|42003.7|42026.2|42006.2|42021.2|42001.2|9
1633614400000|2021-10-07 13:46:40|42024.7|42004.7|42022.6|42002.6|42024.7|42004.7|42018.7|41998.7|6
1633614410000|2021-10-07 13:46:50|42021.2|42001.2|42015.1|41995.1|42021.2|42001.2|42011.2|41991.2|8
1633614420000|2021-10-07 13:47:00|42016.2|41996.2|42046.2|42026.2|42050.1|42030.1|42013.7|41993.7|11
1633614430000|2021-10-07 13:47:10|42047.6|42027.6|42073.7|42053.7|42073.7|42053.7|42047.6|42027.6|5
1633614440000|2021-10-07 13:47:20|42074.7|42054.7|42083.7|42063.7|42086.2|42066.2|42074.7|42054.7|9
1633614450000|2021-10-07 13:47:30|42082.6|42062.6|42081.2|42061.2|42085.1|42065.1|42078.7|42058.7|3
1633614460000|2021-10-07 13:47:40|42079.7|42059.7|42070.1|42050.1|42079.7|42059.7|42070.1|42050.1|3
1633614470000|2021-10-07 13:47:50|42065.1|42045.1|42091.2|42071.2|42091.2|42071.2|42065.1|42045.1|17
1633614480000|2021-10-07 13:48:00|42088.7|42068.7|42098.7|42078.7|42102.6|42082.6|42088.7|42068.7|8
1633614490000|2021-10-07 13:48:10|42097.6|42077.6|42092.2|42072.2|42098.7|42078.7|42092.2|42072.2|7
1633614500000|2021-10-07 13:48:20|42093.7|42073.7|42096.2|42076.2|42096.2|42076.2|42093.7|42073.7|7
1633614510000|2021-10-07 13:48:30|42094.7|42074.7|42100.1|42080.1|42100.1|42080.1|42094.7|42074.7|5
1633614520000|2021-10-07 13:48:40|42097.6|42077.6|42101.5|42081.5|42101.5|42081.5|42097.6|42077.6|3
1633614530000|2021-10-07 13:48:50|42100.1|42080.1|42093.7|42073.7|42100.1|42080.1|42092.2|42072.2|12
1633614540000|2021-10-07 13:49:00|42096.2|42076.2|42102.6|42082.6|42102.6|42082.6|42096.2|42076.2|1
1633614550000|2021-10-07 13:49:10|42105.1|42085.1|42128.7|42108.7|42128.7|42108.7|42105.1|42085.1|22
1633614560000|2021-10-07 13:49:20|42126.2|42106.2|42126.2|42106.2|42126.2|42106.2|42123.7|42103.7|8
1633614570000|2021-10-07 13:49:30|42128.7|42108.7|42135.1|42115.1|42135.1|42115.1|42128.7|42108.7|6
1633614580000|2021-10-07 13:49:40|42131.2|42111.2|42131.2|42111.2|42131.2|42111.2|42128.7|42108.7|9
1633614590000|2021-10-07 13:49:50|42127.6|42107.6|42128.7|42108.7|42130.1|42110.1|42126.2|42106.2|10
1633614600000|2021-10-07 13:50:00|42130.1|42110.1|42123.7|42103.7|42131.2|42111.2|42123.7|42103.7|2
1633614610000|2021-10-07 13:50:10|42125.1|42105.1|42141.2|42121.2|42143.7|42123.7|42125.1|42105.1|40
1633614620000|2021-10-07 13:50:20|42140.1|42120.1|42135.1|42115.1|42142.6|42122.6|42133.7|42113.7|4
1633614630000|2021-10-07 13:50:30|42136.2|42116.2|42117.2|42097.2|42136.2|42116.2|42117.2|42097.2|10
1633614640000|2021-10-07 13:50:40|42116.2|42096.2|42115.1|42095.1|42116.2|42096.2|42101.2|42081.2|11
1633614650000|2021-10-07 13:50:50|42113.7|42093.7|42108.7|42088.7|42113.7|42093.7|42105.1|42085.1|6
1633614660000|2021-10-07 13:51:00|42110.1|42090.1|42101.2|42081.2|42111.2|42091.2|42096.2|42076.2|16
1633614670000|2021-10-07 13:51:10|42102.2|42082.2|42111.2|42091.2|42111.2|42091.2|42102.2|42082.2|5
1633614680000|2021-10-07 13:51:20|42112.6|42092.6|42118.7|42098.7|42123.7|42103.7|42111.2|42091.2|2
1633614690000|2021-10-07 13:51:30|42121.2|42101.2|42107.6|42087.6|42121.2|42101.2|42107.6|42087.6|2
1633614700000|2021-10-07 13:51:40|42106.5|42086.5|42098.7|42078.7|42106.5|42086.5|42096.2|42076.2|3
1633614710000|2021-10-07 13:51:50|42096.2|42076.2|42099.7|42079.7|42103.7|42083.7|42093.7|42073.7|6
1633614720000|2021-10-07 13:52:00|42098.7|42078.7|42086.2|42066.2|42101.2|42081.2|42086.2|42066.2|17
1633614730000|2021-10-07 13:52:10|42084.7|42064.7|42088.7|42068.7|42088.7|42068.7|42083.7|42063.7|5
1633614740000|2021-10-07 13:52:20|42089.7|42069.7|42083.7|42063.7|42091.2|42071.2|42083.7|42063.7|2
1633614750000|2021-10-07 13:52:30|42085.1|42065.1|42086.2|42066.2|42087.6|42067.6|42083.7|42063.7|2
1633614760000|2021-10-07 13:52:40|42087.2|42067.2|42088.7|42068.7|42088.7|42068.7|42083.7|42063.7|2
1633614770000|2021-10-07 13:52:50|42090.1|42070.1|42101.5|42081.5|42101.5|42081.5|42090.1|42070.1|12
1633614780000|2021-10-07 13:53:00|42102.6|42082.6|42118.7|42098.7|42118.7|42098.7|42102.6|42082.6|9
1633614790000|2021-10-07 13:53:10|42114.7|42094.7|42116.2|42096.2|42118.7|42098.7|42112.2|42092.2|3
1633614800000|2021-10-07 13:53:20|42111.2|42091.2|42109.7|42089.7|42116.2|42096.2|42109.7|42089.7|7
1633614810000|2021-10-07 13:53:30|42111.2|42091.2|42111.2|42091.2|42111.2|42091.2|42111.2|42091.2|0
1633614820000|2021-10-07 13:53:40|42113.7|42093.7|42118.7|42098.7|42118.7|42098.7|42113.7|42093.7|2
1633614830000|2021-10-07 13:53:50|42117.2|42097.2|42119.7|42099.7|42119.7|42099.7|42114.7|42094.7|2
1633614840000|2021-10-07 13:54:00|42118.7|42098.7|42125.1|42105.1|42125.1|42105.1|42116.2|42096.2|3
1633614850000|2021-10-07 13:54:10|42126.2|42106.2|42126.2|42106.2|42128.7|42108.7|42123.7|42103.7|5
1633614860000|2021-10-07 13:54:20|42123.7|42103.7|42123.7|42103.7|42126.2|42106.2|42123.7|42103.7|4
1633614870000|2021-10-07 13:54:30|42122.2|42102.2|42119.7|42099.7|42123.7|42103.7|42119.7|42099.7|4
1633614880000|2021-10-07 13:54:40|42118.7|42098.7|42122.6|42102.6|42122.6|42102.6|42115.8|42095.8|9
1633614890000|2021-10-07 13:54:50|42121.2|42101.2|42116.2|42096.2|42121.2|42101.2|42116.2|42096.2|1
1633614900000|2021-10-07 13:55:00|42114.7|42094.7|42098.7|42078.7|42114.7|42094.7|42098.7|42078.7|8
1633614910000|2021-10-07 13:55:10|42096.2|42076.2|42103.7|42083.7|42106.5|42086.5|42093.7|42073.7|7
1633614920000|2021-10-07 13:55:20|42106.2|42086.2|42112.9|42092.9|42112.9|42092.9|42106.2|42086.2|5
1633614930000|2021-10-07 13:55:30|42114|42094|42123.7|42103.7|42126.2|42106.2|42114|42094|5
1633614940000|2021-10-07 13:55:40|42126.2|42106.2|42118.7|42098.7|42126.2|42106.2|42118.7|42098.7|3
1633614950000|2021-10-07 13:55:50|42121.2|42101.2|42117.6|42097.6|42121.2|42101.2|42116.5|42096.5|1
1633614960000|2021-10-07 13:56:00|42116.2|42096.2|42124.7|42104.7|42127.6|42107.6|42116.2|42096.2|6
1633614970000|2021-10-07 13:56:10|42123.3|42103.3|42118.7|42098.7|42125.1|42105.1|42118.7|42098.7|9
1633614980000|2021-10-07 13:56:20|42123.7|42103.7|42123.7|42103.7|42126.2|42106.2|42121.2|42101.2|5
1633614990000|2021-10-07 13:56:30|42126.2|42106.2|42123.7|42103.7|42126.2|42106.2|42121.2|42101.2|5
1633615000000|2021-10-07 13:56:40|42126.2|42106.2|42141.2|42121.2|42146.2|42126.2|42126.2|42106.2|20
1633615010000|2021-10-07 13:56:50|42138.7|42118.7|42136.2|42116.2|42138.7|42118.7|42136.2|42116.2|3
1633615020000|2021-10-07 13:57:00|42137.2|42117.2|42143.7|42123.7|42143.7|42123.7|42136.2|42116.2|5
1633615030000|2021-10-07 13:57:10|42146.2|42126.2|42146.2|42126.2|42146.2|42126.2|42143.7|42123.7|6
1633615040000|2021-10-07 13:57:20|42148.7|42128.7|42145.1|42125.1|42151.2|42131.2|42143.7|42123.7|4
1633615050000|2021-10-07 13:57:30|42143.7|42123.7|42143.7|42123.7|42145.1|42125.1|42138.7|42118.7|17
1633615060000|2021-10-07 13:57:40|42145.1|42125.1|42151.2|42131.2|42151.2|42131.2|42145.1|42125.1|13
1633615070000|2021-10-07 13:57:50|42148.7|42128.7|42151.2|42131.2|42151.2|42131.2|42148.7|42128.7|17
1633615080000|2021-10-07 13:58:00|42149.7|42129.7|42153.7|42133.7|42153.7|42133.7|42146.2|42126.2|3
1633615100000|2021-10-07 13:58:20|42152.2|42132.2|42151.2|42131.2|42156.2|42136.2|42151.2|42131.2|4
1633615110000|2021-10-07 13:58:30|42153.7|42133.7|42151.2|42131.2|42153.7|42133.7|42148.7|42128.7|3
1633615120000|2021-10-07 13:58:40|42153.7|42133.7|42153.7|42133.7|42153.7|42133.7|42151.2|42131.2|2
1633615130000|2021-10-07 13:58:50|42151.2|42131.2|42151.2|42131.2|42156.2|42136.2|42151.2|42131.2|10
1633615140000|2021-10-07 13:59:00|42154|42134|42158.7|42138.7|42158.7|42138.7|42154|42134|5
1633615150000|2021-10-07 13:59:10|42156.2|42136.2|42156.2|42136.2|42156.2|42136.2|42156.2|42136.2|3
1633615160000|2021-10-07 13:59:20|||||||||16
1633615170000|2021-10-07 13:59:30|42155.1|42135.1|42153.7|42133.7|42155.1|42135.1|42152.2|42132.2|5
1633615180000|2021-10-07 13:59:40|42156.2|42136.2|42146.2|42126.2|42156.2|42136.2|42146.2|42126.2|5
1633615190000|2021-10-07 13:59:50|42145.1|42125.1|42146.2|42126.2|42146.2|42126.2|42143.7|42123.7|9
1633615200000|2021-10-07 14:00:00|42144.7|42124.7|42142.2|42122.2|42146.2|42126.2|42142.2|42122.2|3
1633615210000|2021-10-07 14:00:10|42143.7|42123.7|42122.2|42102.2|42144.7|42124.7|42122.2|42102.2|19
1633615220000|2021-10-07 14:00:20|42121.2|42101.2|42121.2|42101.2|42121.2|42101.2|42121.2|42101.2|10
1633615230000|2021-10-07 14:00:30|42122.2|42102.2|42122.6|42102.6|42125.1|42105.1|42121.2|42101.2|7
1633615240000|2021-10-07 14:00:40|42121.2|42101.2|42138.7|42118.7|42138.7|42118.7|42121.2|42101.2|18
1633615250000|2021-10-07 14:00:50|42141.2|42121.2|42142.6|42122.6|42143.7|42123.7|42138.7|42118.7|6
1633615260000|2021-10-07 14:01:00|42143.7|42123.7|42141.2|42121.2|42143.7|42123.7|42141.2|42121.2|1
1633615270000|2021-10-07 14:01:10|42138.7|42118.7|42133.7|42113.7|42138.7|42118.7|42131.2|42111.2|6
1633615280000|2021-10-07 14:01:20|42131.2|42111.2|42123.7|42103.7|42131.2|42111.2|42121.2|42101.2|5
1633615290000|2021-10-07 14:01:30|42126.2|42106.2|42131.2|42111.2|42131.2|42111.2|42126.2|42106.2|1
1633615300000|2021-10-07 14:01:40|42128.7|42108.7|42119.7|42099.7|42128.7|42108.7|42119.7|42099.7|10
1633615310000|2021-10-07 14:01:50|42118.7|42098.7|42112.2|42092.2|42118.7|42098.7|42112.2|42092.2|2
1633615320000|2021-10-07 14:02:00|42113.7|42093.7|42113.7|42093.7|42116.2|42096.2|42111.2|42091.2|13
1633615330000|2021-10-07 14:02:10|42112.6|42092.6|42106.2|42086.2|42112.6|42092.6|42103.7|42083.7|16
1633615340000|2021-10-07 14:02:20|42109|42089|42111.2|42091.2|42113.7|42093.7|42109|42089|9
1633615350000|2021-10-07 14:02:30|42116.2|42096.2|42126.2|42106.2|42126.2|42106.2|42116.2|42096.2|9
1633615360000|2021-10-07 14:02:40|42131.2|42111.2|42141.2|42121.2|42143.7|42123.7|42131.2|42111.2|10
1633615370000|2021-10-07 14:02:50|42143.7|42123.7|42146.2|42126.2|42146.2|42126.2|42142.2|42122.2|14
1633615380000|2021-10-07 14:03:00|42144.7|42124.7|42145.1|42125.1|42145.1|42125.1|42141.2|42121.2|9
1633615390000|2021-10-07 14:03:10|42142.6|42122.6|42145.1|42125.1|42145.1|42125.1|42141.2|42121.2|11
1633615400000|2021-10-07 14:03:20|42142.6|42122.6|42140.1|42120.1|42142.6|42122.6|42138.7|42118.7|3
1633615410000|2021-10-07 14:03:30|42137.6|42117.6|42136.2|42116.2|42137.6|42117.6|42136.2|42116.2|8
1633615420000|2021-10-07 14:03:40|42137.6|42117.6|42142.6|42122.6|42142.6|42122.6|42136.2|42116.2|7
1633615430000|2021-10-07 14:03:50|42145.1|42125.1|42141.2|42121.2|42145.1|42125.1|42141.2|42121.2|2
1633615440000|2021-10-07 14:04:00|42145.1|42125.1|42140.1|42120.1|42145.1|42125.1|42140.1|42120.1|4
1633615450000|2021-10-07 14:04:10|42138.7|42118.7|42136.2|42116.2|42138.7|42118.7|42133.7|42113.7|6
1633615460000|2021-10-07 14:04:20|42137.6|42117.6|42136.2|42116.2|42137.6|42117.6|42133.7|42113.7|3
1633615470000|2021-10-07 14:04:30|42137.6|42117.6|42137.6|42117.6|42137.6|42117.6|42136.2|42116.2|1
1633615480000|2021-10-07 14:04:40|42141.2|42121.2|42146.2|42126.2|42147.2|42127.2|42141.2|42121.2|14
1633615490000|2021-10-07 14:04:50|42148.7|42128.7|42143.7|42123.7|42148.7|42128.7|42142.2|42122.2|9
1633615500000|2021-10-07 14:05:00|42146.2|42126.2|42143.7|42123.7|42146.2|42126.2|42141.2|42121.2|5
1633615510000|2021-10-07 14:05:10|42141.2|42121.2|42133.7|42113.7|42141.2|42121.2|42133.7|42113.7|7
1633615520000|2021-10-07 14:05:20|42136.2|42116.2|42135.1|42115.1|42136.2|42116.2|42131.2|42111.2|13
1633615530000|2021-10-07 14:05:30|42136.5|42116.5|42136.2|42116.2|42145.1|42125.1|42136.2|42116.2|13
1633615540000|2021-10-07 14:05:40|42134.7|42114.7|42133.7|42113.7|42136.2|42116.2|42133.7|42113.7|3
1633615550000|2021-10-07 14:05:50|42132.6|42112.6|42123.7|42103.7|42132.6|42112.6|42123.7|42103.7|4
1633615560000|2021-10-07 14:06:00|42121.2|42101.2|42126.2|42106.2|42126.2|42106.2|42117.6|42097.6|40
1633615570000|2021-10-07 14:06:10|42124.7|42104.7|42121.2|42101.2|42126.2|42106.2|42121.2|42101.2|3
1633615580000|2021-10-07 14:06:20|42120.1|42100.1|42116.2|42096.2|42120.1|42100.1|42116.2|42096.2|5
1633615590000|2021-10-07 14:06:30|42114.7|42094.7|42116.1|42096.1|42117.2|42097.2|42112.2|42092.2|3
1633615600000|2021-10-07 14:06:40|42114.7|42094.7|42113.6|42093.6|42114.7|42094.7|42113.6|42093.6|11
1633615610000|2021-10-07 14:06:50|42115.1|42095.1|42111.1|42091.1|42116.1|42096.1|42111.1|42091.1|6
1633615620000|2021-10-07 14:07:00|42116.1|42096.1|42126.1|42106.1|42126.1|42106.1|42116.1|42096.1|8
1633615630000|2021-10-07 14:07:10|42127.6|42107.6|42121.1|42101.1|42127.6|42107.6|42121.1|42101.1|4
1633615640000|2021-10-07 14:07:20|42118.6|42098.6|42116.1|42096.1|42118.6|42098.6|42116.1|42096.1|7
1633615650000|2021-10-07 14:07:30|42113.6|42093.6|42111.1|42091.1|42113.6|42093.6|42111.1|42091.1|4
1633615660000|2021-10-07 14:07:40|42112.6|42092.6|42117.6|42097.6|42117.6|42097.6|42112.6|42092.6|13
1633615670000|2021-10-07 14:07:50|42116.1|42096.1|42109|42089|42116.1|42096.1|42109|42089|20
1633615680000|2021-10-07 14:08:00|42107.9|42087.9|42106.5|42086.5|42107.9|42087.9|42104|42084|4
1633615690000|2021-10-07 14:08:10|42105.4|42085.4|42105.1|42085.1|42105.4|42085.4|42102.6|42082.6|14
1633615700000|2021-10-07 14:08:20|42104|42084|42107.6|42087.6|42107.6|42087.6|42104|42084|11
1633615710000|2021-10-07 14:08:30|42110.1|42090.1|42123.6|42103.6|42123.6|42103.6|42110.1|42090.1|6
1633615720000|2021-10-07 14:08:40|42122.2|42102.2|42123.6|42103.6|42123.6|42103.6|42118.6|42098.6|2
1633615730000|2021-10-07 14:08:50|42119.7|42099.7|42111.1|42091.1|42119.7|42099.7|42108.6|42088.6|8
1633615740000|2021-10-07 14:09:00|42112.6|42092.6|42106.1|42086.1|42112.6|42092.6|42106.1|42086.1|8
1633615750000|2021-10-07 14:09:10|42104.7|42084.7|42103.6|42083.6|42106.1|42086.1|42102.2|42082.2|3
1633615760000|2021-10-07 14:09:20|42101.1|42081.1|42105.1|42085.1|42105.1|42085.1|42101.1|42081.1|5
1633615770000|2021-10-07 14:09:30|42106.1|42086.1|42106.1|42086.1|42106.1|42086.1|42106.1|42086.1|10
1633615780000|2021-10-07 14:09:40|42108.6|42088.6|42112.6|42092.6|42113.6|42093.6|42108.6|42088.6|5
1633615790000|2021-10-07 14:09:50|42111.1|42091.1|42118.6|42098.6|42121.1|42101.1|42111.1|42091.1|3
1633615800000|2021-10-07 14:10:00|42120.1|42100.1|42126.1|42106.1|42126.1|42106.1|42120.1|42100.1|7
1633615810000|2021-10-07 14:10:10|42127.6|42107.6|42126.1|42106.1|42128.6|42108.6|42122.6|42102.6|4
1633615820000|2021-10-07 14:10:20|42122.6|42102.6|42113.6|42093.6|42126.1|42106.1|42113.6|42093.6|8
1633615830000|2021-10-07 14:10:30|42112.2|42092.2|42109.7|42089.7|42113.6|42093.6|42109.7|42089.7|5
1633615840000|2021-10-07 14:10:40|42107.2|42087.2|42111.5|42091.5|42111.5|42091.5|42104.7|42084.7|17
1633615850000|2021-10-07 14:10:50|42116.5|42096.5|42124|42104|42126.5|42106.5|42116.5|42096.5|1
1633615860000|2021-10-07 14:11:00|42129|42109|42131.5|42111.5|42134|42114|42129|42109|3
1633615870000|2021-10-07 14:11:10|42130.1|42110.1|42132.6|42112.6|42132.6|42112.6|42124|42104|3
1633615880000|2021-10-07 14:11:20|42131.5|42111.5|42124|42104|42132.6|42112.6|42124|42104|2
1633615890000|2021-10-07 14:11:30|42126.5|42106.5|42124|42104|42126.5|42106.5|42124|42104|9
1633615900000|2021-10-07 14:11:40|42126.5|42106.5|42126.5|42106.5|42129|42109|42124|42104|6
1633615910000|2021-10-07 14:11:50|42125.4|42105.4|42129|42109|42129|42109|42124|42104|1
1633615920000|2021-10-07 14:12:00|42134|42114|42134|42114|42134|42114|42134|42114|2
1633615930000|2021-10-07 14:12:10|42136.5|42116.5|42141.5|42121.5|42141.5|42121.5|42136.5|42116.5|3
1633615940000|2021-10-07 14:12:20|42139|42119|42136.1|42116.1|42141.5|42121.5|42136.1|42116.1|8
1633615950000|2021-10-07 14:12:30|42135.1|42115.1|42135.1|42115.1|42135.1|42115.1|42135.1|42115.1|1
1633615960000|2021-10-07 14:12:40|||||||||1
1633615970000|2021-10-07 14:12:50|42133.6|42113.6|42129|42109|42134|42114|42129|42109|19
1633615980000|2021-10-07 14:13:00|42130.4|42110.4|42130.4|42110.4|42130.4|42110.4|42129|42109|9
1633615990000|2021-10-07 14:13:10|42132.9|42112.9|42134|42114|42135.4|42115.4|42131.5|42111.5|11
1633616000000|2021-10-07 14:13:20|42132.9|42112.9|42132.9|42112.9|42132.9|42112.9|42132.9|42112.9|1
1633616010000|2021-10-07 14:13:30|42131.8|42111.8|42127.9|42107.9|42131.8|42111.8|42127.9|42107.9|1
1633616020000|2021-10-07 14:13:40|42124|42104|42121.5|42101.5|42124|42104|42119|42099|6
1633616030000|2021-10-07 14:13:50|42119|42099|42119|42099|42122.9|42102.9|42119|42099|5
1633616040000|2021-10-07 14:14:00|42117.6|42097.6|42114|42094|42119|42099|42114|42094|3
1633616050000|2021-10-07 14:14:10|42109|42089|42109|42089|42109|42089|42109|42089|5
1633616060000|2021-10-07 14:14:20|||||||||1
1633616070000|2021-10-07 14:14:30|||||||||3
1633616080000|2021-10-07 14:14:40|42110.4|42090.4|42109|42089|42111.5|42091.5|42109|42089|10
1633616090000|2021-10-07 14:14:50|42111.5|42091.5|42115.4|42095.4|42116.8|42096.8|42111.5|42091.5|29
1633616100000|2021-10-07 14:15:00|42117.9|42097.9|42116.5|42096.5|42117.9|42097.9|42111.5|42091.5|7
1633616110000|2021-10-07 14:15:10|42114|42094|42126.5|42106.5|42126.5|42106.5|42114|42094|6
1633616120000|2021-10-07 14:15:20|42124|42104|42121.5|42101.5|42124|42104|42121.5|42101.5|3
1633616130000|2021-10-07 14:15:30|42124|42104|42121.5|42101.5|42124|42104|42119|42099|2
1633616140000|2021-10-07 14:15:40|42124|42104|42121.5|42101.5|42124|42104|42121.5|42101.5|5
1633616150000|2021-10-07 14:15:50|42122.9|42102.9|42124|42104|42124|42104|42119|42099|5
1633616160000|2021-10-07 14:16:00|42121.5|42101.5|42121.5|42101.5|42122.9|42102.9|42121.5|42101.5|2
1633616170000|2021-10-07 14:16:10|42122.9|42102.9|42119|42099|42124|42104|42119|42099|15
1633616180000|2021-10-07 14:16:20|42114|42094|42114|42094|42116.5|42096.5|42114|42094|4
1633616190000|2021-10-07 14:16:30|42111.5|42091.5|42111.5|42091.5|42114|42094|42111.5|42091.5|19
1633616200000|2021-10-07 14:16:40|42112.9|42092.9|42114|42094|42116.5|42096.5|42112.9|42092.9|2
1633616210000|2021-10-07 14:16:50|42115.1|42095.1|42116.5|42096.5|42116.5|42096.5|42115.1|42095.1|1
1633616220000|2021-10-07 14:17:00|42117.6|42097.6|42122.9|42102.9|42122.9|42102.9|42117.6|42097.6|3
1633616230000|2021-10-07 14:17:10|42124.3|42104.3|42118.6|42098.6|42124.3|42104.3|42118.6|42098.6|8
1633616240000|2021-10-07 14:17:20|42115.1|42095.1|42113.6|42093.6|42115.1|42095.1|42113.6|42093.6|6
1633616250000|2021-10-07 14:17:30|42112.2|42092.2|42111.1|42091.1|42112.2|42092.2|42111.1|42091.1|2
1633616260000|2021-10-07 14:17:40|42110.1|42090.1|42107.6|42087.6|42110.1|42090.1|42107.6|42087.6|1
1633616270000|2021-10-07 14:17:50|42109|42089|42109|42089|42110.1|42090.1|42107.6|42087.6|2
1633616280000|2021-10-07 14:18:00|42107.6|42087.6|42109|42089|42111.5|42091.5|42107.6|42087.6|3
1633616290000|2021-10-07 14:18:10|42107.9|42087.9|42110.4|42090.4|42110.4|42090.4|42106.5|42086.5|3
1633616300000|2021-10-07 14:18:20|42109|42089|42105.4|42085.4|42109|42089|42105.4|42085.4|2
1633616310000|2021-10-07 14:18:30|42106.5|42086.5|42101.5|42081.5|42106.5|42086.5|42101.5|42081.5|8
1633616320000|2021-10-07 14:18:40|42104|42084|42105.1|42085.1|42105.4|42085.4|42101.5|42081.5|3
1633616330000|2021-10-07 14:18:50|42106.5|42086.5|42104|42084|42106.5|42086.5|42104|42084|4
1633616340000|2021-10-07 14:19:00|42105.4|42085.4|42100.4|42080.4|42105.4|42085.4|42100.4|42080.4|7
1633616350000|2021-10-07 14:19:10|42099|42079|42099|42079|42100.4|42080.4|42099|42079|4
1633616360000|2021-10-07 14:19:20|42101.8|42081.8|42089|42069|42102.9|42082.9|42089|42069|20
1633616370000|2021-10-07 14:19:30|42084|42064|42087.9|42067.9|42087.9|42067.9|42081.5|42061.5|19
1633616380000|2021-10-07 14:19:40|42090.4|42070.4|42089|42069|42094|42074|42089|42069|8
1633616390000|2021-10-07 14:19:50|42091.5|42071.5|42096.5|42076.5|42099|42079|42091.5|42071.5|12
1633616400000|2021-10-07 14:20:00|42095.4|42075.4|42115.4|42095.4|42115.4|42095.4|42095.1|42075.1|8
1633616410000|2021-10-07 14:20:10|42117.6|42097.6|42126.5|42106.5|42126.5|42106.5|42117.6|42097.6|11
1633616420000|2021-10-07 14:20:20|42124|42104|42122.6|42102.6|42124|42104|42122.6|42102.6|20
1633616430000|2021-10-07 14:20:30|42125.4|42105.4|42134|42114|42136.5|42116.5|42125.1|42105.1|31
1633616440000|2021-10-07 14:20:40|42136.5|42116.5|42121.5|42101.5|42136.5|42116.5|42121.5|42101.5|14
1633616450000|2021-10-07 14:20:50|42119|42099|42115.1|42095.1|42121.5|42101.5|42115.1|42095.1|2
1633616460000|2021-10-07 14:21:00|42112.6|42092.6|42122.9|42102.9|42122.9|42102.9|42112.6|42092.6|10
1633616470000|2021-10-07 14:21:10|42124|42104|42129|42109|42129|42109|42124|42104|3
1633616480000|2021-10-07 14:21:20|42130.1|42110.1|42134|42114|42134|42114|42130.1|42110.1|4
1633616490000|2021-10-07 14:21:30|42139|42119|42142.9|42122.9|42142.9|42122.9|42139|42119|15
1633616500000|2021-10-07 14:21:40|42140.1|42120.1|42146.5|42126.5|42146.5|42126.5|42140.1|42120.1|5
1633616510000|2021-10-07 14:21:50|42147.9|42127.9|42151.5|42131.5|42151.5|42131.5|42147.9|42127.9|6
1633616520000|2021-10-07 14:22:00|42149|42129|42145.4|42125.4|42151.8|42131.8|42142.9|42122.9|13
1633616530000|2021-10-07 14:22:10|42144|42124|42150.4|42130.4|42150.4|42130.4|42144|42124|3
1633616540000|2021-10-07 14:22:20|42151.8|42131.8|42139|42119|42152.9|42132.9|42136.5|42116.5|13
1633616550000|2021-10-07 14:22:30|42137.9|42117.9|42139|42119|42139|42119|42135.1|42115.1|10
1633616560000|2021-10-07 14:22:40|42140.4|42120.4|42140.4|42120.4|42140.4|42120.4|42137.9|42117.9|6
1633616570000|2021-10-07 14:22:50|42139|42119|42139|42119|42140.4|42120.4|42139|42119|3
1633616580000|2021-10-07 14:23:00|42140.4|42120.4|42139|42119|42142.9|42122.9|42139|42119|9
1633616590000|2021-10-07 14:23:10|42131.5|42111.5|42129|42109|42131.5|42111.5|42129|42109|3
1633616600000|2021-10-07 14:23:20|42126.5|42106.5|42125.4|42105.4|42127.9|42107.9|42125.4|42105.4|9
1633616610000|2021-10-07 14:23:30|42122.9|42102.9|42119|42099|42122.9|42102.9|42119|42099|1
1633616620000|2021-10-07 14:23:40|42114|42094|42112.9|42092.9|42114|42094|42112.9|42092.9|3
1633616630000|2021-10-07 14:23:50|42111.8|42091.8|42104|42084|42112.9|42092.9|42104|42084|9
1633616640000|2021-10-07 14:24:00|42099|42079|42114|42094|42114|42094|42099|42079|13
1633616650000|2021-10-07 14:24:10|42112.6|42092.6|42116.5|42096.5|42120.4|42100.4|42112.6|42092.6|5
1633616660000|2021-10-07 14:24:20|42121.5|42101.5|42107.6|42087.6|42121.5|42101.5|42107.6|42087.6|6
1633616670000|2021-10-07 14:24:30|42110.4|42090.4|42101.5|42081.5|42120.1|42100.1|42101.5|42081.5|9
1633616680000|2021-10-07 14:24:40|42104|42084|42101.5|42081.5|42104|42084|42099|42079|7
1633616690000|2021-10-07 14:24:50|42099|42079|42096.5|42076.5|42100.4|42080.4|42096.5|42076.5|10
1633616700000|2021-10-07 14:25:00|42097.9|42077.9|42101.5|42081.5|42101.5|42081.5|42096.5|42076.5|3
1633616710000|2021-10-07 14:25:10|42102.9|42082.9|42111.5|42091.5|42111.5|42091.5|42102.9|42082.9|10
1633616720000|2021-10-07 14:25:20|42112.9|42092.9|42129|42109|42129|42109|42112.9|42092.9|12
1633616730000|2021-10-07 14:25:30|42131.5|42111.5|42135.4|42115.4|42137.9|42117.9|42129|42109|14
1633616740000|2021-10-07 14:25:40|42134|42114|42134|42114|42134|42114|42134|42114|1
1633616750000|2021-10-07 14:25:50|42132.6|42112.6|42136.5|42116.5|42139|42119|42129|42109|13
1633616760000|2021-10-07 14:26:00|42137.9|42117.9|42134|42114|42137.9|42117.9|42134|42114|3
1633616770000|2021-10-07 14:26:10|42135.4|42115.4|42129|42109|42136.5|42116.5|42129|42109|2
1633616780000|2021-10-07 14:26:20|42131.5|42111.5|42126.5|42106.5|42134|42114|42126.5|42106.5|13
1633616790000|2021-10-07 14:26:30|42127.9|42107.9|42129.3|42109.3|42129.3|42109.3|42127.9|42107.9|3
1633616800000|2021-10-07 14:26:40|42130.7|42110.7|42134|42114|42134.3|42114.3|42130.4|42110.4|3
1633616810000|2021-10-07 14:26:50|42136.5|42116.5|42132.6|42112.6|42136.5|42116.5|42132.6|42112.6|2
1633616820000|2021-10-07 14:27:00|42131.1|42111.1|42134|42114|42134|42114|42129|42109|5
1633616830000|2021-10-07 14:27:10|42139|42119|42137.6|42117.6|42139|42119|42135.1|42115.1|11
1633616840000|2021-10-07 14:27:20|42139|42119|42141.5|42121.5|42141.5|42121.5|42139|42119|6
1633616850000|2021-10-07 14:27:30|42145.1|42125.1|42156.5|42136.5|42159|42139|42145.1|42125.1|20
1633616860000|2021-10-07 14:27:40|42159|42139|42161.5|42141.5|42161.5|42141.5|42159|42139|4
1633616870000|2021-10-07 14:27:50|42162.6|42142.6|42159|42139|42162.6|42142.6|42156.5|42136.5|13
1633616880000|2021-10-07 14:28:00|42161.5|42141.5|42164|42144|42166.5|42146.5|42161.5|42141.5|13
1633616890000|2021-10-07 14:28:10|42165.4|42145.4|42169|42149|42174.3|42154.3|42165.4|42145.4|26
1633616900000|2021-10-07 14:28:20|42167.5|42147.5|42169|42149|42169|42149|42167.5|42147.5|3
1633616910000|2021-10-07 14:28:30|42170.4|42150.4|42167.5|42147.5|42170.4|42150.4|42167.5|42147.5|14
1633616920000|2021-10-07 14:28:40|42166.5|42146.5|42164|42144|42166.5|42146.5|42164|42144|3
1633616930000|2021-10-07 14:28:50|42162.5|42142.5|42164|42144|42164|42144|42162.5|42142.5|5
1633616940000|2021-10-07 14:29:00|42166.5|42146.5|42164|42144|42169|42149|42161.5|42141.5|7
1633616950000|2021-10-07 14:29:10|42162.5|42142.5|42161.5|42141.5|42162.5|42142.5|42161.5|42141.5|1
1633616960000|2021-10-07 14:29:20|42160|42140|42161.5|42141.5|42161.5|42141.5|42159|42139|6
1633616970000|2021-10-07 14:29:30|42159|42139|42164|42144|42164|42144|42159|42139|7
1633616980000|2021-10-07 14:29:40|42159|42139|42161.5|42141.5|42161.5|42141.5|42159|42139|12
1633616990000|2021-10-07 14:29:50|42164|42144|42159|42139|42164|42144|42159|42139|7
1633617000000|2021-10-07 14:30:00|42161.8|42141.8|42171.5|42151.5|42171.5|42151.5|42161.5|42141.5|9
1633617010000|2021-10-07 14:30:10|42169|42149|42166.5|42146.5|42169|42149|42166.5|42146.5|5
1633617020000|2021-10-07 14:30:20|42165|42145|42161.5|42141.5|42165|42145|42161.5|42141.5|2
1633617030000|2021-10-07 14:30:30|42160.4|42140.4|42171.5|42151.5|42171.5|42151.5|42160.4|42140.4|11
1633617040000|2021-10-07 14:30:40|42169|42149|42165|42145|42174|42154|42165|42145|7
1633617050000|2021-10-07 14:30:50|42164|42144|42156.5|42136.5|42164|42144|42156.5|42136.5|10
1633617060000|2021-10-07 14:31:00|42157.5|42137.5|42152.9|42132.9|42157.5|42137.5|42149|42129|10
1633617070000|2021-10-07 14:31:10|42154|42134|42154|42134|42155.4|42135.4|42152.5|42132.5|3
1633617080000|2021-10-07 14:31:20|42151.5|42131.5|42145.4|42125.4|42151.5|42131.5|42145.4|42125.4|5
1633617090000|2021-10-07 14:31:30|42144|42124|42146.8|42126.8|42146.8|42126.8|42141.5|42121.5|8
1633617100000|2021-10-07 14:31:40|42149|42129|42154|42134|42154|42134|42149|42129|7
1633617110000|2021-10-07 14:31:50|42152.9|42132.9|42151.5|42131.5|42154|42134|42151.5|42131.5|4
1633617120000|2021-10-07 14:32:00|42152.9|42132.9|42149|42129|42154|42134|42149|42129|1
1633617130000|2021-10-07 14:32:10|42146.5|42126.5|42144|42124|42146.5|42126.5|42144|42124|3
1633617140000|2021-10-07 14:32:20|42140.4|42120.4|42141.5|42121.5|42144|42124|42140|42120|5
1633617150000|2021-10-07 14:32:30|42144|42124|42141.5|42121.5|42144|42124|42141.5|42121.5|6
1633617160000|2021-10-07 14:32:40|42139|42119|42136.5|42116.5|42140.4|42120.4|42136.5|42116.5|5
1633617170000|2021-10-07 14:32:50|42139|42119|42140|42120|42141.5|42121.5|42139|42119|5
1633617180000|2021-10-07 14:33:00|42139|42119|42136.5|42116.5|42140.4|42120.4|42136.5|42116.5|4
1633617190000|2021-10-07 14:33:10|42139|42119|42136.5|42116.5|42139|42119|42136.5|42116.5|3
1633617200000|2021-10-07 14:33:20|42137.9|42117.9|42144|42124|42149|42129|42137.9|42117.9|4
1633617210000|2021-10-07 14:33:30|42142.5|42122.5|42144|42124|42144|42124|42141.5|42121.5|2
1633617220000|2021-10-07 14:33:40|||||||||1
1633617230000|2021-10-07 14:33:50|42139|42119|42139|42119|42139|42119|42139|42119|2
1633617240000|2021-10-07 14:34:00|42141.5|42121.5|42144|42124|42144|42124|42141.5|42121.5|4
1633617250000|2021-10-07 14:34:10|42146.5|42126.5|42154|42134|42154|42134|42146.5|42126.5|5
1633617260000|2021-10-07 14:34:20|42156.5|42136.5|42156.5|42136.5|42156.5|42136.5|42156.5|42136.5|3
1633617270000|2021-10-07 14:34:30|42154|42134|42154|42134|42156.5|42136.5|42154|42134|1
1633617280000|2021-10-07 14:34:40|42155.4|42135.4|42155|42135|42156.5|42136.5|42155|42135|1
1633617290000|2021-10-07 14:34:50|42154|42134|42146.5|42126.5|42154|42134|42146.5|42126.5|6
1633617300000|2021-10-07 14:35:00|42147.5|42127.5|42151.5|42131.5|42151.5|42131.5|42146.5|42126.5|11
1633617310000|2021-10-07 14:35:10|42149|42129|42147.5|42127.5|42151.5|42131.5|42146.5|42126.5|16
1633617320000|2021-10-07 14:35:20|42146.5|42126.5|42154|42134|42154|42134|42146.5|42126.5|10
1633617330000|2021-10-07 14:35:30|42156.5|42136.5|42154|42134|42156.5|42136.5|42154|42134|3
1633617340000|2021-10-07 14:35:40|42151.5|42131.5|42151.5|42131.5|42151.5|42131.5|42150|42130|4
1633617350000|2021-10-07 14:35:50|42150|42130|42149|42129|42154|42134|42149|42129|6
1633617360000|2021-10-07 14:36:00|42151.5|42131.5|42154|42134|42154|42134|42151.5|42131.5|2
1633617370000|2021-10-07 14:36:10|42152.5|42132.5|42149|42129|42152.5|42132.5|42149|42129|7
1633617380000|2021-10-07 14:36:20|42146.5|42126.5|42145|42125|42146.5|42126.5|42145|42125|6
1633617390000|2021-10-07 14:36:30|42146.5|42126.5|42151.5|42131.5|42151.5|42131.5|42146.5|42126.5|6
1633617400000|2021-10-07 14:36:40|42152.5|42132.5|42149|42129|42154|42134|42149|42129|7
1633617410000|2021-10-07 14:36:50|42151.5|42131.5|42149|42129|42151.5|42131.5|42149|42129|4
1633617420000|2021-10-07 14:37:00|42146.5|42126.5|42144|42124|42146.5|42126.5|42144|42124|6
1633617430000|2021-10-07 14:37:10|42145.4|42125.4|42147.9|42127.9|42147.9|42127.9|42145.4|42125.4|1
1633617440000|2021-10-07 14:37:20|42149|42129|42146.5|42126.5|42154|42134|42146.5|42126.5|12
1633617450000|2021-10-07 14:37:30|42144|42124|42136.5|42116.5|42144|42124|42132.5|42112.5|9
1633617460000|2021-10-07 14:37:40|42139|42119|42139|42119|42139|42119|42139|42119|0
1633617470000|2021-10-07 14:37:50|42141.5|42121.5|42151.5|42131.5|42152.9|42132.9|42141.5|42121.5|9
1633617480000|2021-10-07 14:38:00|42154|42134|42159|42139|42162.5|42142.5|42154|42134|11
1633617490000|2021-10-07 14:38:10|42160.4|42140.4|42157.9|42137.9|42160.4|42140.4|42156.5|42136.5|11
1633617500000|2021-10-07 14:38:20|42161.5|42141.5|42159|42139|42161.5|42141.5|42159|42139|7
1633617510000|2021-10-07 14:38:30|42154|42134|42154|42134|42154|42134|42154|42134|6
1633617520000|2021-10-07 14:38:40|42152.5|42132.5|42152.5|42132.5|42152.5|42132.5|42152.5|42132.5|1
1633617530000|2021-10-07 14:38:50|42151.5|42131.5|42151.5|42131.5|42151.5|42131.5|42151.5|42131.5|0
1633617540000|2021-10-07 14:39:00|42149|42129|42149|42129|42149|42129|42149|42129|5
1633617550000|2021-10-07 14:39:10|||||||||7
1633617560000|2021-10-07 14:39:20|42150|42130|42150|42130|42150|42130|42150|42130|5
1633617570000|2021-10-07 14:39:30|42152.5|42132.5|42151.5|42131.5|42154|42134|42151.5|42131.5|11
1633617580000|2021-10-07 14:39:40|42149|42129|42144|42124|42149|42129|42139|42119|9
1633617590000|2021-10-07 14:39:50|42146.5|42126.5|42152.9|42132.9|42152.9|42132.9|42145|42125|4
1633617600000|2021-10-07 14:40:00|42154|42134|42167.9|42147.9|42167.9|42147.9|42154|42134|16
1633617610000|2021-10-07 14:40:10|42165|42145|42166.5|42146.5|42167.9|42147.9|42164|42144|4
1633617630000|2021-10-07 14:40:30|42165|42145|42164|42144|42165|42145|42164|42144|1
1633617640000|2021-10-07 14:40:40|42166.8|42146.8|42184|42164|42184|42164|42166.8|42146.8|27
1633617650000|2021-10-07 14:40:50|42186.5|42166.5|42184|42164|42187.9|42167.9|42184|42164|8
1633617660000|2021-10-07 14:41:00|42185.4|42165.4|42189|42169|42189|42169|42184|42164|20
1633617670000|2021-10-07 14:41:10|42190|42170|42189|42169|42192.5|42172.5|42189|42169|7
1633617680000|2021-10-07 14:41:20|||||||||5
1633617690000|2021-10-07 14:41:30|42191.5|42171.5|42182.5|42162.5|42191.5|42171.5|42182.5|42162.5|15
1633617700000|2021-10-07 14:41:40|42181.5|42161.5|42179|42159|42181.5|42161.5|42179|42159|8
1633617710000|2021-10-07 14:41:50|42180|42160|42176.5|42156.5|42181.5|42161.5|42176.5|42156.5|1
1633617720000|2021-10-07 14:42:00|42172.5|42152.5|42160|42140|42172.5|42152.5|42160|42140|12
1633617730000|2021-10-07 14:42:10|42157.5|42137.5|42161.5|42141.5|42161.5|42141.5|42157.5|42137.5|16
1633617740000|2021-10-07 14:42:20|42164|42144|42171.5|42151.5|42171.5|42151.5|42164|42144|10
1633617750000|2021-10-07 14:42:30|42176.5|42156.5|42196.5|42176.5|42199|42179|42176.5|42156.5|11
1633617760000|2021-10-07 14:42:40|42199.3|42179.3|42201.5|42181.5|42201.5|42181.5|42199.3|42179.3|5
1633617770000|2021-10-07 14:42:50|42199|42179|42199|42179|42199|42179|42199|42179|4
1633617780000|2021-10-07 14:43:00|42200|42180|42214|42194|42214|42194|42199|42179|33
1633617790000|2021-10-07 14:43:10|42216.5|42196.5|42216.5|42196.5|42216.5|42196.5|42216.5|42196.5|3
1633617800000|2021-10-07 14:43:20|42219|42199|42226.5|42206.5|42230|42210|42219|42199|39
1633617810000|2021-10-07 14:43:30|42229|42209|42229|42209|42229|42209|42225|42205|23
1633617820000|2021-10-07 14:43:40|42224|42204|42224|42204|42224|42204|42224|42204|3
1633617830000|2021-10-07 14:43:50|42229|42209|42226.5|42206.5|42230.4|42210.4|42226.5|42206.5|7
1633617840000|2021-10-07 14:44:00|42225|42205|42219|42199|42225|42205|42219|42199|9
1633617850000|2021-10-07 14:44:10|42217.5|42197.5|42219|42199|42219|42199|42217.5|42197.5|11
1633617860000|2021-10-07 14:44:20|42217.5|42197.5|42214|42194|42217.5|42197.5|42214|42194|7
1633617870000|2021-10-07 14:44:30|||||||||2
1633617880000|2021-10-07 14:44:40|||||||||1
1633617890000|2021-10-07 14:44:50|42216.5|42196.5|42219|42199|42219|42199|42216.5|42196.5|8
1633617900000|2021-10-07 14:45:00|42216.5|42196.5|42217.9|42197.9|42217.9|42197.9|42216.5|42196.5|14
1633617910000|2021-10-07 14:45:10|42216.5|42196.5|42219|42199|42221.5|42201.5|42216.5|42196.5|16
1633617920000|2021-10-07 14:45:20|42217.5|42197.5|42216.5|42196.5|42217.5|42197.5|42216.5|42196.5|4
1633617930000|2021-10-07 14:45:30|42214.3|42194.3|42216.5|42196.5|42216.5|42196.5|42214.3|42194.3|16
1633617940000|2021-10-07 14:45:40|42217.5|42197.5|42226.5|42206.5|42226.5|42206.5|42217.5|42197.5|11
1633617950000|2021-10-07 14:45:50|42225.4|42205.4|42201.5|42181.5|42225.4|42205.4|42201.5|42181.5|20
1633617960000|2021-10-07 14:46:00|42199|42179|42210.4|42190.4|42210.4|42190.4|42199|42179|13
1633617970000|2021-10-07 14:46:10|42211.5|42191.5|42209|42189|42214|42194|42209|42189|3
1633617980000|2021-10-07 14:46:20|42205|42185|42204|42184|42205|42185|42202.5|42182.5|6
1633617990000|2021-10-07 14:46:30|42202.5|42182.5|42194|42174|42202.5|42182.5|42191.5|42171.5|11
1633618000000|2021-10-07 14:46:40|42195.4|42175.4|42194|42174|42195.4|42175.4|42194|42174|10
1633618010000|2021-10-07 14:46:50|42195|42175|42205.4|42185.4|42205.4|42185.4|42195|42175|6
1633618020000|2021-10-07 14:47:00|42210.4|42190.4|42211.5|42191.5|42211.5|42191.5|42209|42189|2
1633618030000|2021-10-07 14:47:10|42209|42189|42209|42189|42210|42190|42209|42189|6
1633618040000|2021-10-07 14:47:20|42206.5|42186.5|42209|42189|42209|42189|42206.5|42186.5|3
1633618050000|2021-10-07 14:47:30|42210|42190|42215|42195|42217.9|42197.9|42210|42190|15
1633618060000|2021-10-07 14:47:40|42214|42194|42204|42184|42214|42194|42204|42184|3
1633618080000|2021-10-07 14:48:00|42202.5|42182.5|42201.1|42181.1|42202.5|42182.5|42201.1|42181.1|88
1633618090000|2021-10-07 14:48:10|42202.5|42182.5|42210|42190|42210|42190|42202.5|42182.5|4
1633618100000|2021-10-07 14:48:20|42204.7|42184.7|42204.7|42184.7|42204.7|42184.7|42204.7|42184.7|29
1633618110000|2021-10-07 14:48:30|42199.7|42179.7|42197.5|42177.5|42199.7|42179.7|42196.5|42176.5|5
1633618120000|2021-10-07 14:48:40|42196.1|42176.1|42191.1|42171.1|42196.1|42176.1|42191.1|42171.1|1
1633618130000|2021-10-07 14:48:50|42186.1|42166.1|42186.1|42166.1|42186.1|42166.1|42186.1|42166.1|3
1633618140000|2021-10-07 14:49:00|||||||||2
1633618150000|2021-10-07 14:49:10|42184.7|42164.7|42184.7|42164.7|42184.7|42164.7|42184.7|42164.7|4
1633618160000|2021-10-07 14:49:20|42186.1|42166.1|42186.1|42166.1|42189.7|42169.7|42184.7|42164.7|7
1633618170000|2021-10-07 14:49:30|42188.6|42168.6|42188.6|42168.6|42188.6|42168.6|42188.6|42168.6|2
1633618180000|2021-10-07 14:49:40|42190|42170|42188.6|42168.6|42191.1|42171.1|42186.1|42166.1|1
1633618190000|2021-10-07 14:49:50|42187.5|42167.5|42178.6|42158.6|42187.5|42167.5|42178.6|42158.6|12
1633618200000|2021-10-07 14:50:00|42173.6|42153.6|42173.6|42153.6|42173.6|42153.6|42173.6|42153.6|7
1633618210000|2021-10-07 14:50:10|42176.1|42156.1|42181.1|42161.1|42181.1|42161.1|42176.1|42156.1|9
1633618220000|2021-10-07 14:50:20|42178.6|42158.6|42182.5|42162.5|42182.5|42162.5|42176.1|42156.1|18
1633618230000|2021-10-07 14:50:30|42183.9|42163.9|42186.4|42166.4|42186.4|42166.4|42183.9|42163.9|2
1633618240000|2021-10-07 14:50:40|42187.5|42167.5|42187.5|42167.5|42187.5|42167.5|42187.5|42167.5|2
1633618260000|2021-10-07 14:51:00|42188.6|42168.6|42188.6|42168.6|42191.1|42171.1|42188.6|42168.6|2
1633618270000|2021-10-07 14:51:10|42186.1|42166.1|42181.1|42161.1|42186.1|42166.1|42181.1|42161.1|8
1633618280000|2021-10-07 14:51:20|||||||||6
1633618290000|2021-10-07 14:51:30|||||||||3
1633618300000|2021-10-07 14:51:40|42178.6|42158.6|42173.6|42153.6|42178.6|42158.6|42173.6|42153.6|3
1633618310000|2021-10-07 14:51:50|42171.1|42151.1|42158.6|42138.6|42171.1|42151.1|42158.6|42138.6|18
1633618320000|2021-10-07 14:52:00|42160|42140|42153.6|42133.6|42160|42140|42153.6|42133.6|5
1633618330000|2021-10-07 14:52:10|42152.5|42132.5|42153.6|42133.6|42153.6|42133.6|42151.1|42131.1|7
1633618340000|2021-10-07 14:52:20|42156.1|42136.1|42153.6|42133.6|42156.1|42136.1|42153.6|42133.6|3
1633618350000|2021-10-07 14:52:30|42155|42135|42153.6|42133.6|42156.1|42136.1|42151.1|42131.1|1
1633618360000|2021-10-07 14:52:40|42151.1|42131.1|42151.1|42131.1|42151.1|42131.1|42151.1|42131.1|6
1633618370000|2021-10-07 14:52:50|42148.6|42128.6|42126.1|42106.1|42148.6|42128.6|42123.6|42103.6|25
1633618380000|2021-10-07 14:53:00|42127.2|42107.2|42132.5|42112.5|42132.5|42112.5|42127.2|42107.2|7
1633618390000|2021-10-07 14:53:10|42133.9|42113.9|42141.1|42121.1|42143.6|42123.6|42133.9|42113.9|8
1633618400000|2021-10-07 14:53:20|42138.6|42118.6|42131.1|42111.1|42138.6|42118.6|42131.1|42111.1|7
1633618410000|2021-10-07 14:53:30|42126.1|42106.1|42122.2|42102.2|42126.1|42106.1|42122.2|42102.2|9
1633618420000|2021-10-07 14:53:40|42120.8|42100.8|42121.1|42101.1|42124.7|42104.7|42119.7|42099.7|9
1633618430000|2021-10-07 14:53:50|42123.6|42103.6|42123.6|42103.6|42123.6|42103.6|42123.6|42103.6|5
1633618440000|2021-10-07 14:54:00|||||||||6
1633618450000|2021-10-07 14:54:10|42126.1|42106.1|42131.1|42111.1|42131.1|42111.1|42126.1|42106.1|3
1633618460000|2021-10-07 14:54:20|42133.6|42113.6|42132.5|42112.5|42138.6|42118.6|42132.5|42112.5|20
1633618470000|2021-10-07 14:54:30|42129.7|42109.7|42128.6|42108.6|42129.7|42109.7|42128.6|42108.6|7
1633618480000|2021-10-07 14:54:40|42127.2|42107.2|42123.6|42103.6|42127.2|42107.2|42123.6|42103.6|0
1633618490000|2021-10-07 14:54:50|42126.1|42106.1|42121.1|42101.1|42126.1|42106.1|42121.1|42101.1|7
1633618500000|2021-10-07 14:55:00|42123.6|42103.6|42130|42110|42130|42110|42123.6|42103.6|5
1633618510000|2021-10-07 14:55:10|42132.9|42112.9|42135|42115|42137.5|42117.5|42132.9|42112.9|3
1633618520000|2021-10-07 14:55:20|42137.5|42117.5|42136.1|42116.1|42140|42120|42136.1|42116.1|13
1633618530000|2021-10-07 14:55:30|42127.2|42107.2|42124.7|42104.7|42128.6|42108.6|42124.7|42104.7|1
1633618540000|2021-10-07 14:55:40|42127.2|42107.2|42128.6|42108.6|42128.6|42108.6|42127.2|42107.2|3
1633618550000|2021-10-07 14:55:50|42126.1|42106.1|42126.1|42106.1|42126.1|42106.1|42126.1|42106.1|5
1633618560000|2021-10-07 14:56:00|42124.7|42104.7|42121.1|42101.1|42124.7|42104.7|42121.1|42101.1|11
1633618570000|2021-10-07 14:56:10|42122.5|42102.5|42123.6|42103.6|42123.6|42103.6|42122.5|42102.5|3
1633618590000|2021-10-07 14:56:30|42125|42105|42126.1|42106.1|42126.1|42106.1|42125|42105|7
1633618600000|2021-10-07 14:56:40|42123.6|42103.6|42123.6|42103.6|42123.6|42103.6|42123.6|42103.6|0
1633618610000|2021-10-07 14:56:50|42125|42105|42123.6|42103.6|42126.1|42106.1|42123.6|42103.6|0
1633618620000|2021-10-07 14:57:00|||||||||1
1633618630000|2021-10-07 14:57:10|42122.2|42102.2|42106.1|42086.1|42122.2|42102.2|42103.6|42083.6|18
1633618640000|2021-10-07 14:57:20|42104.7|42084.7|42108.6|42088.6|42108.6|42088.6|42104.7|42084.7|29
1633618650000|2021-10-07 14:57:30|42111.1|42091.1|42108.6|42088.6|42111.1|42091.1|42108.2|42088.2|54
1633618660000|2021-10-07 14:57:40|42111.1|42091.1|42108.6|42088.6|42111.1|42091.1|42108.6|42088.6|4
1633618670000|2021-10-07 14:57:50|42110|42090|42131.1|42111.1|42131.1|42111.1|42110|42090|7
1633618680000|2021-10-07 14:58:00|42136.1|42116.1|42145|42125|42145|42125|42136.1|42116.1|17
1633618690000|2021-10-07 14:58:10|42143.6|42123.6|42143.6|42123.6|42143.6|42123.6|42143.6|42123.6|1
1633618700000|2021-10-07 14:58:20|42141.1|42121.1|42135.7|42115.7|42141.1|42121.1|42135.7|42115.7|1
1633618710000|2021-10-07 14:58:30|42133.6|42113.6|42133.6|42113.6|42133.6|42113.6|42133.6|42113.6|0
1633618720000|2021-10-07 14:58:40|||||||||1
1633618730000|2021-10-07 14:58:50|42131.1|42111.1|42131.1|42111.1|42131.1|42111.1|42131.1|42111.1|2
1633618740000|2021-10-07 14:59:00|42128.6|42108.6|42128.6|42108.6|42128.6|42108.6|42126.1|42106.1|3
1633618760000|2021-10-07 14:59:20|42131.1|42111.1|42137.5|42117.5|42138.6|42118.6|42131.1|42111.1|19
1633618770000|2021-10-07 14:59:30|42141.1|42121.1|42141.1|42121.1|42141.1|42121.1|42141.1|42121.1|3
1633618780000|2021-10-07 14:59:40|42143.6|42123.6|42136.1|42116.1|42143.6|42123.6|42136.1|42116.1|12
1633618790000|2021-10-07 14:59:50|42131.1|42111.1|42133.6|42113.6|42133.6|42113.6|42131.1|42111.1|4
1633618800000|2021-10-07 15:00:00|42137.5|42117.5|42141.1|42121.1|42141.1|42121.1|42137.5|42117.5|9
1633618820000|2021-10-07 15:00:20|42138.6|42118.6|42113.6|42093.6|42138.6|42118.6|42113.6|42093.6|8
1633618830000|2021-10-07 15:00:30|42112.2|42092.2|42112.2|42092.2|42113.6|42093.6|42111.1|42091.1|13
1633618840000|2021-10-07 15:00:40|42111.1|42091.1|42106.1|42086.1|42111.1|42091.1|42106.1|42086.1|2
1633618850000|2021-10-07 15:00:50|42107.5|42087.5|42106.1|42086.1|42108.6|42088.6|42106.1|42086.1|5
1633618860000|2021-10-07 15:01:00|42108.6|42088.6|42111.1|42091.1|42111.1|42091.1|42108.6|42088.6|8
1633618870000|2021-10-07 15:01:10|42114.7|42094.7|42120|42100|42120|42100|42114.7|42094.7|10
1633618880000|2021-10-07 15:01:20|42125|42105|42123.6|42103.6|42127.2|42107.2|42123.6|42103.6|6
1633618890000|2021-10-07 15:01:30|42121.1|42101.1|42120|42100|42121.1|42101.1|42116.1|42096.1|8
1633618900000|2021-10-07 15:01:40|42121.4|42101.4|42123.6|42103.6|42123.6|42103.6|42121.4|42101.4|2
1633618910000|2021-10-07 15:01:50|42127.5|42107.5|42127.5|42107.5|42127.5|42107.5|42127.5|42107.5|5
1633618920000|2021-10-07 15:02:00|42130|42110|42130|42110|42130|42110|42130|42110|0
1633618930000|2021-10-07 15:02:10|42141.1|42121.1|42141.1|42121.1|42143.6|42123.6|42141.1|42121.1|8
1633618940000|2021-10-07 15:02:20|42138.6|42118.6|42136.1|42116.1|42138.6|42118.6|42136.1|42116.1|2
1633618950000|2021-10-07 15:02:30|42137.5|42117.5|42141.1|42121.1|42141.1|42121.1|42136.1|42116.1|7
1633618960000|2021-10-07 15:02:40|42142.2|42122.2|42141.1|42121.1|42142.2|42122.2|42141.1|42121.1|24
1633618970000|2021-10-07 15:02:50|42138.6|42118.6|42145|42125|42145|42125|42138.6|42118.6|11
1633618980000|2021-10-07 15:03:00|42146.1|42126.1|42151.1|42131.1|42153.6|42133.6|42146.1|42126.1|10
1633619000000|2021-10-07 15:03:20|42156.1|42136.1|42166.4|42146.4|42166.4|42146.4|42156.1|42136.1|24
1633619010000|2021-10-07 15:03:30|42168.9|42148.9|42170|42150|42171.4|42151.4|42168.9|42148.9|4
1633619020000|2021-10-07 15:03:40|42166.1|42146.1|42166.1|42146.1|42166.1|42146.1|42166.1|42146.1|3
1633619030000|2021-10-07 15:03:50|42164.7|42144.7|42166.1|42146.1|42166.1|42146.1|42164.7|42144.7|1
1633619040000|2021-10-07 15:04:00|42163.2|42143.2|42168.6|42148.6|42168.6|42148.6|42162.2|42142.2|8
1633619050000|2021-10-07 15:04:10|42166.1|42146.1|42169.7|42149.7|42169.7|42149.7|42166.1|42146.1|7
1633619060000|2021-10-07 15:04:20|42167.2|42147.2|42169.7|42149.7|42169.7|42149.7|42167.2|42147.2|0
1633619070000|2021-10-07 15:04:30|42171.1|42151.1|42171.1|42151.1|42171.1|42151.1|42168.2|42148.2|7
1633619080000|2021-10-07 15:04:40|42173.6|42153.6|42173.6|42153.6|42173.6|42153.6|42173.6|42153.6|6
1633619090000|2021-10-07 15:04:50|42175|42155|42173.6|42153.6|42175|42155|42173.6|42153.6|5
1633619100000|2021-10-07 15:05:00|42175|42155|42175|42155|42175|42155|42175|42155|0
1633619110000|2021-10-07 15:05:10|42173.6|42153.6|42169.7|42149.7|42173.6|42153.6|42169.7|42149.7|5
1633619120000|2021-10-07 15:05:20|42167.2|42147.2|42167.2|42147.2|42167.2|42147.2|42167.2|42147.2|2
1633619150000|2021-10-07 15:05:50|42168.2|42148.2|42171.1|42151.1|42171.1|42151.1|42168.2|42148.2|9
1633619160000|2021-10-07 15:06:00|||||||||7
1633619190000|2021-10-07 15:06:30|42169.7|42149.7|42167.5|42147.5|42169.7|42149.7|42166.1|42146.1|6
1633619200000|2021-10-07 15:06:40|42169.7|42149.7|42169.7|42149.7|42172.2|42152.2|42169.7|42149.7|4
1633619210000|2021-10-07 15:06:50|42166.1|42146.1|42166.1|42146.1|42166.1|42146.1|42166.1|42146.1|0
1633619220000|2021-10-07 15:07:00|42161.1|42141.1|42156.1|42136.1|42161.1|42141.1|42156.1|42136.1|5
1633619230000|2021-10-07 15:07:10|42155|42135|42148.6|42128.6|42155|42135|42148.6|42128.6|6
1633619240000|2021-10-07 15:07:20|42146.1|42126.1|42145|42125|42146.1|42126.1|42145|42125|3
1633619250000|2021-10-07 15:07:30|42139.7|42119.7|42139.7|42119.7|42139.7|42119.7|42139.7|42119.7|2
1633619260000|2021-10-07 15:07:40|42133.6|42113.6|42133.6|42113.6|42133.6|42113.6|42133.6|42113.6|2
1633619270000|2021-10-07 15:07:50|||||||||5
1633619280000|2021-10-07 15:08:00|42131.4|42111.4|42128.6|42108.6|42131.4|42111.4|42128.6|42108.6|3
1633619290000|2021-10-07 15:08:10|42130|42110|42131.1|42111.1|42131.1|42111.1|42130|42110|6
1633619300000|2021-10-07 15:08:20|42135|42115|42136.1|42116.1|42136.1|42116.1|42135|42115|13
1633619310000|2021-10-07 15:08:30|42137.5|42117.5|42151.1|42131.1|42155|42135|42137.5|42117.5|9
1633619330000|2021-10-07 15:08:50|||||||||2
1633619340000|2021-10-07 15:09:00|42146.1|42126.1|42146.1|42126.1|42146.1|42126.1|42146.1|42126.1|3
1633619350000|2021-10-07 15:09:10|42143.6|42123.6|42141.1|42121.1|42143.6|42123.6|42138.6|42118.6|5
1633619360000|2021-10-07 15:09:20|||||||||3
1633619370000|2021-10-07 15:09:30|42142.2|42122.2|42141.1|42121.1|42142.2|42122.2|42141.1|42121.1|2
1633619380000|2021-10-07 15:09:40|42139.7|42119.7|42133.6|42113.6|42139.7|42119.7|42133.6|42113.6|1
1633619390000|2021-10-07 15:09:50|42132.5|42112.5|42131.1|42111.1|42132.5|42112.5|42131.1|42111.1|1
1633619400000|2021-10-07 15:10:00|42133.6|42113.6|42133.6|42113.6|42133.6|42113.6|42133.6|42113.6|3
1633619410000|2021-10-07 15:10:10|42138.6|42118.6|42141.1|42121.1|42141.1|42121.1|42138.6|42118.6|2
1633619420000|2021-10-07 15:10:20|42138.6|42118.6|42138.6|42118.6|42138.6|42118.6|42138.6|42118.6|11
1633619430000|2021-10-07 15:10:30|42141.1|42121.1|42148.6|42128.6|42148.6|42128.6|42141.1|42121.1|6
1633619450000|2021-10-07 15:10:50|||||||||2
1633619460000|2021-10-07 15:11:00|42147.2|42127.2|42141.1|42121.1|42147.2|42127.2|42141.1|42121.1|7
1633619470000|2021-10-07 15:11:10|42138.6|42118.6|42138.6|42118.6|42138.6|42118.6|42138.6|42118.6|2
1633619480000|2021-10-07 15:11:20|42141.4|42121.4|42137.2|42117.2|42143.6|42123.6|42137.2|42117.2|13
1633619490000|2021-10-07 15:11:30|42138.6|42118.6|42143.6|42123.6|42143.6|42123.6|42138.6|42118.6|13
1633619500000|2021-10-07 15:11:40|42142.5|42122.5|42142.5|42122.5|42142.5|42122.5|42142.5|42122.5|1
1633619510000|2021-10-07 15:11:50|42143.6|42123.6|42141.1|42121.1|42143.6|42123.6|42141.1|42121.1|1
1633619520000|2021-10-07 15:12:00|42138.6|42118.6|42131.1|42111.1|42138.6|42118.6|42131.1|42111.1|5
1633619530000|2021-10-07 15:12:10|42132.5|42112.5|42128.6|42108.6|42133.6|42113.6|42128.6|42108.6|2
1633619540000|2021-10-07 15:12:20|42127.2|42107.2|42128.6|42108.6|42128.6|42108.6|42126.1|42106.1|3
1633619550000|2021-10-07 15:12:30|42131.1|42111.1|42131.1|42111.1|42131.1|42111.1|42131.1|42111.1|4
1633619560000|2021-10-07 15:12:40|42135|42115|42136.1|42116.1|42136.1|42116.1|42135|42115|2
1633619570000|2021-10-07 15:12:50|||||||||5
1633619580000|2021-10-07 15:13:00|42134.7|42114.7|42133.6|42113.6|42134.7|42114.7|42132.2|42112.2|3
1633619590000|2021-10-07 15:13:10|42132.2|42112.2|42129.7|42109.7|42132.2|42112.2|42129.7|42109.7|1
1633619600000|2021-10-07 15:13:20|42128.6|42108.6|42128.6|42108.6|42128.6|42108.6|42128.6|42108.6|1
1633619620000|2021-10-07 15:13:40|42130|42110|42131.1|42111.1|42131.1|42111.1|42130|42110|1
1633619640000|2021-10-07 15:14:00|42136.1|42116.1|42136.1|42116.1|42136.1|42116.1|42136.1|42116.1|2
1633619650000|2021-10-07 15:14:10|42137.5|42117.5|42146.1|42126.1|42146.1|42126.1|42137.5|42117.5|1
1633619660000|2021-10-07 15:14:20|42148.6|42128.6|42156.1|42136.1|42156.1|42136.1|42148.6|42128.6|2
1633619670000|2021-10-07 15:14:30|42158.6|42138.6|42158.6|42138.6|42158.6|42138.6|42158.6|42138.6|0
1633619680000|2021-10-07 15:14:40|42160|42140|42161.1|42141.1|42161.1|42141.1|42160|42140|3
1633619690000|2021-10-07 15:14:50|42163.6|42143.6|42166.1|42146.1|42166.1|42146.1|42163.6|42143.6|4
1633619700000|2021-10-07 15:15:00|42168.6|42148.6|42169.7|42149.7|42171.1|42151.1|42168.6|42148.6|6
1633619710000|2021-10-07 15:15:10|42171.1|42151.1|42167.2|42147.2|42171.1|42151.1|42167.2|42147.2|8
1633619720000|2021-10-07 15:15:20|42168.6|42148.6|42171.1|42151.1|42171.1|42151.1|42168.6|42148.6|18
1633619730000|2021-10-07 15:15:30|||||||||4
1633619750000|2021-10-07 15:15:50|42175|42155|42175|42155|42175|42155|42175|42155|2
1633619760000|2021-10-07 15:16:00|42171.1|42151.1|42168.6|42148.6|42171.1|42151.1|42168.6|42148.6|9
1633619770000|2021-10-07 15:16:10|42166.1|42146.1|42166.1|42146.1|42166.1|42146.1|42166.1|42146.1|3
1633619780000|2021-10-07 15:16:20|||||||||1
1633619790000|2021-10-07 15:16:30|42163.6|42143.6|42166.1|42146.1|42166.1|42146.1|42163.6|42143.6|4
1633619800000|2021-10-07 15:16:40|42167.5|42147.5|42166.1|42146.1|42168.6|42148.6|42166.1|42146.1|0
1633619810000|2021-10-07 15:16:50|42168.6|42148.6|42168.6|42148.6|42168.6|42148.6|42166.1|42146.1|0
1633619820000|2021-10-07 15:17:00|42167.2|42147.2|42166.1|42146.1|42168.6|42148.6|42166.1|42146.1|4
1633619840000|2021-10-07 15:17:20|||||||||1
1633619850000|2021-10-07 15:17:30|42167.5|42147.5|42166.1|42146.1|42168.6|42148.6|42166.1|42146.1|12
1633619870000|2021-10-07 15:17:50|||||||||12
1633619880000|2021-10-07 15:18:00|42167.2|42147.2|42168.6|42148.6|42168.6|42148.6|42167.2|42147.2|9
1633619900000|2021-10-07 15:18:20|42166.1|42146.1|42163.6|42143.6|42166.1|42146.1|42163.6|42143.6|7
1633619910000|2021-10-07 15:18:30|42161.1|42141.1|42166.1|42146.1|42166.1|42146.1|42161.1|42141.1|6
1633619920000|2021-10-07 15:18:40|||||||||2
1633619930000|2021-10-07 15:18:50|42171.1|42151.1|42171.1|42151.1|42171.1|42151.1|42171.1|42151.1|11
1633619940000|2021-10-07 15:19:00|42175.3|42155.3|42177.5|42157.5|42177.5|42157.5|42175.3|42155.3|4
1633619950000|2021-10-07 15:19:10|42178.9|42158.9|42176.1|42156.1|42180|42160|42176.1|42156.1|4
1633619970000|2021-10-07 15:19:30|42180|42160|42186.1|42166.1|42186.1|42166.1|42180|42160|24
1633619980000|2021-10-07 15:19:40|42191.1|42171.1|42196.1|42176.1|42196.1|42176.1|42191.1|42171.1|17
1633619990000|2021-10-07 15:19:50|42198.6|42178.6|42206.1|42186.1|42206.1|42186.1|42196.1|42176.1|7
1633620000000|2021-10-07 15:20:00|42207.5|42187.5|42208.6|42188.6|42213.6|42193.6|42207.5|42187.5|11
1633620010000|2021-10-07 15:20:10|||||||||2
1633620020000|2021-10-07 15:20:20|42212.1|42192.1|42211.1|42191.1|42215|42195|42211.1|42191.1|2
1633620030000|2021-10-07 15:20:30|42213.6|42193.6|42213.6|42193.6|42213.6|42193.6|42213.6|42193.6|2
1633620040000|2021-10-07 15:20:40|42211.1|42191.1|42208.6|42188.6|42211.1|42191.1|42208.6|42188.6|1
1633620050000|2021-10-07 15:20:50|42213.6|42193.6|42213.6|42193.6|42213.6|42193.6|42213.6|42193.6|6
1633620060000|2021-10-07 15:21:00|42216.1|42196.1|42208.6|42188.6|42216.1|42196.1|42208.6|42188.6|49
1633620070000|2021-10-07 15:21:10|42210|42190|42208.6|42188.6|42211.1|42191.1|42208.6|42188.6|1
1633620080000|2021-10-07 15:21:20|42210|42190|42208.6|42188.6|42211.1|42191.1|42208.6|42188.6|4
1633620090000|2021-10-07 15:21:30|42210|42190|42211.1|42191.1|42211.1|42191.1|42210|42190|6
1633620100000|2021-10-07 15:21:40|42213.6|42193.6|42213.6|42193.6|42213.6|42193.6|42210|42190|10
1633620110000|2021-10-07 15:21:50|42216.1|42196.1|42220|42200|42220|42200|42216.1|42196.1|22
1633620120000|2021-10-07 15:22:00|42221.1|42201.1|42235.3|42215.3|42235.3|42215.3|42221.1|42201.1|18
1633620130000|2021-10-07 15:22:10|42236.4|42216.4|42231.1|42211.1|42236.4|42216.4|42231.1|42211.1|13
1633620140000|2021-10-07 15:22:20|42233.6|42213.6|42231.1|42211.1|42233.6|42213.6|42231.1|42211.1|3
1633620150000|2021-10-07 15:22:30|42233.6|42213.6|42233.6|42213.6|42233.6|42213.6|42231.1|42211.1|4
1633620160000|2021-10-07 15:22:40|42231.1|42211.1|42236.1|42216.1|42236.1|42216.1|42231.1|42211.1|3
1633620170000|2021-10-07 15:22:50|42242.1|42222.1|42250|42230|42250|42230|42242.1|42222.1|28
1633620180000|2021-10-07 15:23:00|42252.5|42232.5|42252.5|42232.5|42252.5|42232.5|42252.5|42232.5|5
1633620190000|2021-10-07 15:23:10|42256.1|42236.1|42261.1|42241.1|42261.1|42241.1|42256.1|42236.1|6
1633620200000|2021-10-07 15:23:20|42266.1|42246.1|42266.1|42246.1|42271.1|42251.1|42261.1|42241.1|39
1633620210000|2021-10-07 15:23:30|42262.1|42242.1|42266.1|42246.1|42266.1|42246.1|42261.1|42241.1|21
1633620220000|2021-10-07 15:23:40|42268.6|42248.6|42279.6|42259.6|42279.6|42259.6|42268.6|42248.6|26
1633620230000|2021-10-07 15:23:50|42286.1|42266.1|42301.1|42281.1|42303.6|42283.6|42286.1|42266.1|44
1633620240000|2021-10-07 15:24:00|42303.2|42283.2|42303.6|42283.6|42308.6|42288.6|42293.6|42273.6|31
1633620250000|2021-10-07 15:24:10|42305|42285|42318.2|42298.2|42318.2|42298.2|42303.6|42283.6|33
1633620260000|2021-10-07 15:24:20|42319.6|42299.6|42327.1|42307.1|42336.1|42316.1|42319.6|42299.6|33
1633620270000|2021-10-07 15:24:30|42326.1|42306.1|42323.6|42303.6|42326.1|42306.1|42321.1|42301.1|12
1633620280000|2021-10-07 15:24:40|42326.1|42306.1|42331.1|42311.1|42335|42315|42326.1|42306.1|54
1633620290000|2021-10-07 15:24:50|42330|42310|42324.6|42304.6|42331.1|42311.1|42324.6|42304.6|72
1633620300000|2021-10-07 15:25:00|42323.6|42303.6|42318.6|42298.6|42323.6|42303.6|42313.6|42293.6|38
1633620310000|2021-10-07 15:25:10|42317.5|42297.5|42310|42290|42317.5|42297.5|42308.6|42288.6|9
1633620320000|2021-10-07 15:25:20|42311.1|42291.1|42316.4|42296.4|42316.4|42296.4|42308.6|42288.6|7
1633620330000|2021-10-07 15:25:30|42317.5|42297.5|42320|42300|42320|42300|42313.6|42293.6|36
1633620340000|2021-10-07 15:25:40|42326.1|42306.1|42326.1|42306.1|42328.6|42308.6|42324.6|42304.6|28
1633620350000|2021-10-07 15:25:50|42324.6|42304.6|42321.1|42301.1|42324.6|42304.6|42321.1|42301.1|7
1633620360000|2021-10-07 15:26:00|42319.6|42299.6|42318.6|42298.6|42319.6|42299.6|42313.6|42293.6|26
1633620370000|2021-10-07 15:26:10|42321.1|42301.1|42321.1|42301.1|42321.1|42301.1|42321.1|42301.1|3
1633620380000|2021-10-07 15:26:20|42322.1|42302.1|42326.1|42306.1|42328.6|42308.6|42322.1|42302.1|4
1633620390000|2021-10-07 15:26:30|42327.5|42307.5|42326.1|42306.1|42330|42310|42326.1|42306.1|16
1633620400000|2021-10-07 15:26:40|||||||||29
1633620410000|2021-10-07 15:26:50|42323.6|42303.6|42323.6|42303.6|42326.1|42306.1|42321.1|42301.1|6
1633620420000|2021-10-07 15:27:00|42322.1|42302.1|42303.6|42283.6|42322.1|42302.1|42303.6|42283.6|25
1633620430000|2021-10-07 15:27:10|42306.1|42286.1|42308.6|42288.6|42308.6|42288.6|42306.1|42286.1|12
1633620440000|2021-10-07 15:27:20|42311.1|42291.1|42311.1|42291.1|42311.1|42291.1|42308.6|42288.6|4
1633620450000|2021-10-07 15:27:30|42312.5|42292.5|42313.6|42293.6|42313.6|42293.6|42312.5|42292.5|3
1633620460000|2021-10-07 15:27:40|42315|42295|42308.6|42288.6|42317.5|42297.5|42308.6|42288.6|26
1633620470000|2021-10-07 15:27:50|42307.5|42287.5|42308.6|42288.6|42308.6|42288.6|42303.6|42283.6|4
1633620480000|2021-10-07 15:28:00|42303.6|42283.6|42303.6|42283.6|42303.6|42283.6|42301.1|42281.1|21
1633620490000|2021-10-07 15:28:10|42304.6|42284.6|42308.6|42288.6|42308.6|42288.6|42304.6|42284.6|1
1633620500000|2021-10-07 15:28:20|42316.1|42296.1|42313.6|42293.6|42316.1|42296.1|42313.6|42293.6|3
1633620510000|2021-10-07 15:28:30|42314.6|42294.6|42316.1|42296.1|42316.1|42296.1|42313.6|42293.6|4
1633620520000|2021-10-07 15:28:40|42313.6|42293.6|42314.6|42294.6|42314.6|42294.6|42313.6|42293.6|6
1633620530000|2021-10-07 15:28:50|42312.1|42292.1|42314.6|42294.6|42314.6|42294.6|42312.1|42292.1|8
1633620540000|2021-10-07 15:29:00|42316.1|42296.1|42316.1|42296.1|42316.1|42296.1|42314.6|42294.6|12
1633620550000|2021-10-07 15:29:10|42312.1|42292.1|42316.1|42296.1|42316.1|42296.1|42312.1|42292.1|3
1633620560000|2021-10-07 15:29:20|42314.6|42294.6|42308.6|42288.6|42316.1|42296.1|42308.6|42288.6|7
1633620570000|2021-10-07 15:29:30|42307.1|42287.1|42303.6|42283.6|42308.6|42288.6|42303.6|42283.6|10
1633620580000|2021-10-07 15:29:40|42300.7|42280.7|42299.6|42279.6|42300.7|42280.7|42296.1|42276.1|12
1633620590000|2021-10-07 15:29:50|42298.6|42278.6|42316.1|42296.1|42316.1|42296.1|42298.6|42278.6|4
1633620600000|2021-10-07 15:30:00|42318.6|42298.6|42320|42300|42320|42300|42318.6|42298.6|8
1633620610000|2021-10-07 15:30:10|42322.5|42302.5|42331.1|42311.1|42331.1|42311.1|42322.5|42302.5|3
1633620620000|2021-10-07 15:30:20|42332.5|42312.5|42332.5|42312.5|42335|42315|42331.1|42311.1|35
1633620630000|2021-10-07 15:30:30|42333.6|42313.6|42382.5|42362.5|42388.2|42368.2|42333.6|42313.6|58
1633620640000|2021-10-07 15:30:40|42378.9|42358.9|42380.3|42360.3|42380.3|42360.3|42376.1|42356.1|24
1633620650000|2021-10-07 15:30:50|42378.9|42358.9|42377.5|42357.5|42378.9|42358.9|42377.5|42357.5|9
1633620660000|2021-10-07 15:31:00|42375|42355|42378.9|42358.9|42378.9|42358.9|42375|42355|10
1633620670000|2021-10-07 15:31:10|42382.8|42362.8|42386.4|42366.4|42386.4|42366.4|42382.8|42362.8|13
1633620680000|2021-10-07 15:31:20|42388.9|42368.9|42388.9|42368.9|42390|42370|42388.9|42368.9|13
1633620690000|2021-10-07 15:31:30|42387.5|42367.5|42386.4|42366.4|42387.5|42367.5|42383.9|42363.9|3
1633620700000|2021-10-07 15:31:40|42383.9|42363.9|42391.4|42371.4|42391.4|42371.4|42380|42360|29
1633620710000|2021-10-07 15:31:50|42392.5|42372.5|42402.5|42382.5|42403.9|42383.9|42391.4|42371.4|25
1633620720000|2021-10-07 15:32:00|42393.9|42373.9|42396.4|42376.4|42401.4|42381.4|42393.9|42373.9|31
1633620730000|2021-10-07 15:32:10|42393.9|42373.9|42393.9|42373.9|42393.9|42373.9|42393.9|42373.9|3
1633620740000|2021-10-07 15:32:20|42392.8|42372.8|42393.9|42373.9|42393.9|42373.9|42391.4|42371.4|3
1633620750000|2021-10-07 15:32:30|42395.3|42375.3|42398.9|42378.9|42398.9|42378.9|42390|42370|25
1633620760000|2021-10-07 15:32:40|42400|42380|42411.4|42391.4|42414.2|42394.2|42400|42380|13
1633620770000|2021-10-07 15:32:50|42412.5|42392.5|42416.4|42396.4|42416.4|42396.4|42411.4|42391.4|21
1633620780000|2021-10-07 15:33:00|42411.4|42391.4|42413.9|42393.9|42413.9|42393.9|42411.4|42391.4|7
1633620790000|2021-10-07 15:33:10|42415.3|42395.3|42421.4|42401.4|42421.4|42401.4|42415.3|42395.3|15
1633620800000|2021-10-07 15:33:20|42423.9|42403.9|42421.4|42401.4|42426.4|42406.4|42420|42400|29
1633620810000|2021-10-07 15:33:30|42422.8|42402.8|42422.8|42402.8|42422.8|42402.8|42422.8|42402.8|5
1633620820000|2021-10-07 15:33:40|42425.3|42405.3|42430.3|42410.3|42430.3|42410.3|42425.3|42405.3|7
1633620830000|2021-10-07 15:33:50|42428.9|42408.9|42430|42410|42430|42410|42426.4|42406.4|20
1633620840000|2021-10-07 15:34:00|42428.9|42408.9|42426.4|42406.4|42428.9|42408.9|42426.4|42406.4|7
1633620850000|2021-10-07 15:34:10|42427.8|42407.8|42436.4|42416.4|42436.4|42416.4|42427.8|42407.8|10
1633620860000|2021-10-07 15:34:20|42433.9|42413.9|42432.8|42412.8|42433.9|42413.9|42431.4|42411.4|7
1633620870000|2021-10-07 15:34:30|42433.9|42413.9|42438.9|42418.9|42441.4|42421.4|42433.9|42413.9|17
1633620880000|2021-10-07 15:34:40|42440.3|42420.3|42441.4|42421.4|42446.4|42426.4|42440.3|42420.3|42
1633620890000|2021-10-07 15:34:50|42440|42420|42420|42400|42440|42420|42420|42400|30
1633620900000|2021-10-07 15:35:00|42422.8|42402.8|42431.4|42411.4|42432.5|42412.5|42422.8|42402.8|26
1633620910000|2021-10-07 15:35:10|42432.8|42412.8|42441.4|42421.4|42441.4|42421.4|42431.4|42411.4|21
1633620920000|2021-10-07 15:35:20|42438.9|42418.9|42436.4|42416.4|42441.4|42421.4|42436.4|42416.4|52
1633620930000|2021-10-07 15:35:30|42438.9|42418.9|42438.9|42418.9|42441.4|42421.4|42438.9|42418.9|0
1633620940000|2021-10-07 15:35:40|42437.5|42417.5|42441.4|42421.4|42441.4|42421.4|42436.4|42416.4|10
1633620950000|2021-10-07 15:35:50|42442.8|42422.8|42441.4|42421.4|42442.8|42422.8|42438.9|42418.9|10
1633620960000|2021-10-07 15:36:00|42440|42420|42431.4|42411.4|42441.4|42421.4|42431.4|42411.4|41
1633620970000|2021-10-07 15:36:10|42430|42410|42422.5|42402.5|42430|42410|42422.5|42402.5|6
1633620980000|2021-10-07 15:36:20|42420|42400|42415|42395|42423.9|42403.9|42415|42395|11
1633620990000|2021-10-07 15:36:30|42416.4|42396.4|42415|42395|42417.8|42397.8|42415|42395|5
1633621000000|2021-10-07 15:36:40|42416.4|42396.4|42413.9|42393.9|42416.4|42396.4|42413.9|42393.9|13
1633621010000|2021-10-07 15:36:50|42412.5|42392.5|42412.8|42392.8|42413.9|42393.9|42412.5|42392.5|9
1633621020000|2021-10-07 15:37:00|42408.9|42388.9|42398.9|42378.9|42408.9|42388.9|42398.9|42378.9|13
1633621030000|2021-10-07 15:37:10|42397.5|42377.5|42391.1|42371.1|42398.9|42378.9|42391.1|42371.1|10
1633621050000|2021-10-07 15:37:30|42389.6|42369.6|42383.9|42363.9|42389.6|42369.6|42383.9|42363.9|11
1633621060000|2021-10-07 15:37:40|42385.3|42365.3|42383.9|42363.9|42385.3|42365.3|42383.9|42363.9|2
1633621070000|2021-10-07 15:37:50|42382.5|42362.5|42380|42360|42383.9|42363.9|42380|42360|8
1633621080000|2021-10-07 15:38:00|42381.4|42361.4|42381.4|42361.4|42381.4|42361.4|42381.4|42361.4|6
1633621090000|2021-10-07 15:38:10|42382.5|42362.5|42394.2|42374.2|42394.2|42374.2|42382.5|42362.5|19
1633621100000|2021-10-07 15:38:20|42395.7|42375.7|42395.7|42375.7|42395.7|42375.7|42395.7|42375.7|0
1633621110000|2021-10-07 15:38:30|42394.2|42374.2|42394.2|42374.2|42395.7|42375.7|42394.2|42374.2|2
1633621120000|2021-10-07 15:38:40|42396.7|42376.7|42392.5|42372.5|42398.9|42378.9|42392.5|42372.5|33
1633621130000|2021-10-07 15:38:50|42390|42370|42391.4|42371.4|42392.8|42372.8|42390|42370|2
1633621140000|2021-10-07 15:39:00|42393.9|42373.9|42393.9|42373.9|42393.9|42373.9|42393.9|42373.9|1
1633621150000|2021-10-07 15:39:10|42392.5|42372.5|42386.1|42366.1|42392.5|42372.5|42386.1|42366.1|5
1633621160000|2021-10-07 15:39:20|42385|42365|42382.5|42362.5|42385|42365|42382.5|42362.5|5
1633621170000|2021-10-07 15:39:30|42379.6|42359.6|42362.5|42342.5|42379.6|42359.6|42362.5|42342.5|67
1633621180000|2021-10-07 15:39:40|42361.4|42341.4|42365.3|42345.3|42365.3|42345.3|42361.4|42341.4|0
1633621190000|2021-10-07 15:39:50|42370.3|42350.3|42378.9|42358.9|42378.9|42358.9|42370.3|42350.3|9
1633621200000|2021-10-07 15:40:00|42380.3|42360.3|42377.5|42357.5|42380.3|42360.3|42377.5|42357.5|4
1633621210000|2021-10-07 15:40:10|42372.5|42352.5|42365|42345|42372.5|42352.5|42365|42345|18
1633621220000|2021-10-07 15:40:20|42363.5|42343.5|42362.5|42342.5|42363.5|42343.5|42361|42341|12
1633621230000|2021-10-07 15:40:30|42361|42341|42363.9|42343.9|42363.9|42343.9|42358.9|42338.9|10
1633621240000|2021-10-07 15:40:40|42367.8|42347.8|42367.8|42347.8|42367.8|42347.8|42367.8|42347.8|13
1633621250000|2021-10-07 15:40:50|42365.3|42345.3|42365.3|42345.3|42365.3|42345.3|42365.3|42345.3|2
1633621260000|2021-10-07 15:41:00|42366.4|42346.4|42376.7|42356.7|42376.7|42356.7|42366.4|42346.4|13
1633621270000|2021-10-07 15:41:10|42375.3|42355.3|42387.8|42367.8|42387.8|42367.8|42375.3|42355.3|10
1633621280000|2021-10-07 15:41:20|42388.9|42368.9|42388.9|42368.9|42390.3|42370.3|42388.9|42368.9|0
1633621290000|2021-10-07 15:41:30|42390.3|42370.3|42388.9|42368.9|42390.3|42370.3|42388.9|42368.9|5
1633621300000|2021-10-07 15:41:40|42390.3|42370.3|42388.9|42368.9|42390.3|42370.3|42388.9|42368.9|5
1633621310000|2021-10-07 15:41:50|42390.3|42370.3|42390.3|42370.3|42390.3|42370.3|42390.3|42370.3|0
1633621320000|2021-10-07 15:42:00|42388.9|42368.9|42382.8|42362.8|42388.9|42368.9|42382.8|42362.8|7
1633621330000|2021-10-07 15:42:10|||||||||2
1633621340000|2021-10-07 15:42:20|42383.9|42363.9|42386.4|42366.4|42386.4|42366.4|42383.9|42363.9|5
1633621350000|2021-10-07 15:42:30|42387.8|42367.8|42389.2|42369.2|42390.3|42370.3|42387.8|42367.8|4
1633621360000|2021-10-07 15:42:40|42387.8|42367.8|42391.7|42371.7|42391.7|42371.7|42387.8|42367.8|3
1633621370000|2021-10-07 15:42:50|42390.7|42370.7|42392.8|42372.8|42392.8|42372.8|42389.2|42369.2|5
1633621390000|2021-10-07 15:43:10|42391.7|42371.7|42401.4|42381.4|42401.4|42381.4|42391.7|42371.7|11
1633621400000|2021-10-07 15:43:20|42402.8|42382.8|42417.5|42397.5|42417.5|42397.5|42402.8|42382.8|13
1633621410000|2021-10-07 15:43:30|||||||||23
1633621420000|2021-10-07 15:43:40|42418.9|42398.9|42425.3|42405.3|42425.3|42405.3|42418.9|42398.9|18
1633621430000|2021-10-07 15:43:50|42426.4|42406.4|42427.5|42407.5|42428.9|42408.9|42426.4|42406.4|6
1633621440000|2021-10-07 15:44:00|42426.4|42406.4|42423.9|42403.9|42426.4|42406.4|42423.9|42403.9|5
1633621450000|2021-10-07 15:44:10|42422.5|42402.5|42422.5|42402.5|42422.5|42402.5|42422.5|42402.5|15
1633621460000|2021-10-07 15:44:20|42421|42401|42423.9|42403.9|42423.9|42403.9|42421|42401|3
1633621470000|2021-10-07 15:44:30|42425|42405|42427.5|42407.5|42427.5|42407.5|42425|42405|4
1633621480000|2021-10-07 15:44:40|42426|42406|42423.9|42403.9|42426|42406|42423.9|42403.9|4
1633621490000|2021-10-07 15:44:50|42422.8|42402.8|42418.9|42398.9|42423.9|42403.9|42418.9|42398.9|10
1633621500000|2021-10-07 15:45:00|42417.5|42397.5|42407.5|42387.5|42417.5|42397.5|42407.5|42387.5|10
1633621510000|2021-10-07 15:45:10|42406|42386|42393.9|42373.9|42406|42386|42393.9|42373.9|26
1633621520000|2021-10-07 15:45:20|42390|42370|42386.4|42366.4|42391.4|42371.4|42386.4|42366.4|6
1633621530000|2021-10-07 15:45:30|42394.9|42374.9|42394.9|42374.9|42394.9|42374.9|42394.9|42374.9|9
1633621540000|2021-10-07 15:45:40|42396.3|42376.3|42415.3|42395.3|42415.3|42395.3|42396.3|42376.3|31
1633621550000|2021-10-07 15:45:50|42416.7|42396.7|42418.9|42398.9|42422.8|42402.8|42416.7|42396.7|7
1633621560000|2021-10-07 15:46:00|42416.4|42396.4|42406.4|42386.4|42416.4|42396.4|42406.4|42386.4|3
1633621570000|2021-10-07 15:46:10|42405|42385|42400|42380|42405|42385|42400|42380|1
1633621580000|2021-10-07 15:46:20|42401.4|42381.4|42398.9|42378.9|42401.4|42381.4|42396.4|42376.4|2
1633621590000|2021-10-07 15:46:30|42397.5|42377.5|42393.9|42373.9|42401.4|42381.4|42393.9|42373.9|15
1633621600000|2021-10-07 15:46:40|42395.3|42375.3|42412.8|42392.8|42412.8|42392.8|42393.9|42373.9|9
1633621610000|2021-10-07 15:46:50|42415.3|42395.3|42416.4|42396.4|42416.4|42396.4|42412.8|42392.8|4
1633621620000|2021-10-07 15:47:00|42413.9|42393.9|42416.4|42396.4|42416.4|42396.4|42413.9|42393.9|7
1633621630000|2021-10-07 15:47:10|42413.9|42393.9|42425.3|42405.3|42425.3|42405.3|42413.9|42393.9|6
1633621640000|2021-10-07 15:47:20|42426.4|42406.4|42426.4|42406.4|42431.4|42411.4|42426.4|42406.4|5
1633621650000|2021-10-07 15:47:30|42423.9|42403.9|42421.4|42401.4|42423.9|42403.9|42421.4|42401.4|12
1633621660000|2021-10-07 15:47:40|||||||||1
1633621670000|2021-10-07 15:47:50|42420|42400|42418.9|42398.9|42420|42400|42416|42396|14
1633621680000|2021-10-07 15:48:00|42416.4|42396.4|42411.4|42391.4|42416.4|42396.4|42411|42391|8
1633621690000|2021-10-07 15:48:10|42410|42390|42407.5|42387.5|42410|42390|42407.5|42387.5|1
1633621700000|2021-10-07 15:48:20|42406|42386|42393.9|42373.9|42406|42386|42393.9|42373.9|12
1633621710000|2021-10-07 15:48:30|42392.5|42372.5|42393.9|42373.9|42393.9|42373.9|42391.4|42371.4|1
1633621720000|2021-10-07 15:48:40|42392.8|42372.8|42386.4|42366.4|42392.8|42372.8|42386.4|42366.4|5
1633621730000|2021-10-07 15:48:50|42385|42365|42386.4|42366.4|42386.4|42366.4|42385|42365|2
1633621740000|2021-10-07 15:49:00|42385|42365|42385.3|42365.3|42386.4|42366.4|42385|42365|12
1633621750000|2021-10-07 15:49:10|42383.9|42363.9|42383.9|42363.9|42383.9|42363.9|42383.9|42363.9|2
1633621760000|2021-10-07 15:49:20|42382.8|42362.8|42373.9|42353.9|42382.8|42362.8|42373.9|42353.9|4
1633621770000|2021-10-07 15:49:30|42371.4|42351.4|42375.3|42355.3|42375.3|42355.3|42371.4|42351.4|5
1633621780000|2021-10-07 15:49:40|42376.4|42356.4|42380.3|42360.3|42381.7|42361.7|42376.4|42356.4|3
1633621790000|2021-10-07 15:49:50|42381.7|42361.7|42375.3|42355.3|42381.7|42361.7|42375.3|42355.3|16
1633621800000|2021-10-07 15:50:00|||||||||4
1633621810000|2021-10-07 15:50:10|42373.9|42353.9|42380.3|42360.3|42380.3|42360.3|42373.9|42353.9|18
1633621820000|2021-10-07 15:50:20|42377.5|42357.5|42386.4|42366.4|42386.4|42366.4|42376.4|42356.4|14
1633621830000|2021-10-07 15:50:30|42385.3|42365.3|42381.4|42361.4|42385.3|42365.3|42381.4|42361.4|2
1633621840000|2021-10-07 15:50:40|||||||||2
1633621850000|2021-10-07 15:50:50|42380.3|42360.3|42382.8|42362.8|42382.8|42362.8|42376.4|42356.4|6
1633621860000|2021-10-07 15:51:00|42383.9|42363.9|42378.9|42358.9|42383.9|42363.9|42375|42355|9
1633621870000|2021-10-07 15:51:10|42376.4|42356.4|42380|42360|42380|42360|42376.4|42356.4|4
1633621880000|2021-10-07 15:51:20|||||||||2
1633621890000|2021-10-07 15:51:30|42383.9|42363.9|42383.9|42363.9|42383.9|42363.9|42383.9|42363.9|6
1633621900000|2021-10-07 15:51:40|42381.4|42361.4|42381.4|42361.4|42381.4|42361.4|42381.4|42361.4|3
1633621910000|2021-10-07 15:51:50|42378.5|42358.5|42377.5|42357.5|42378.5|42358.5|42376.4|42356.4|14
1633621920000|2021-10-07 15:52:00|42378.9|42358.9|42380.3|42360.3|42380.3|42360.3|42378.9|42358.9|0
1633621930000|2021-10-07 15:52:10|42382.8|42362.8|42380.3|42360.3|42382.8|42362.8|42380.3|42360.3|3
1633621940000|2021-10-07 15:52:20|42383.1|42363.1|42385.3|42365.3|42385.3|42365.3|42383.1|42363.1|7
1633621950000|2021-10-07 15:52:30|42386.4|42366.4|42386.4|42366.4|42386.4|42366.4|42386.4|42366.4|0
1633621960000|2021-10-07 15:52:40|42383.9|42363.9|42383.9|42363.9|42383.9|42363.9|42383.9|42363.9|0
1633621970000|2021-10-07 15:52:50|42382.8|42362.8|42383.9|42363.9|42383.9|42363.9|42381.4|42361.4|3
1633621980000|2021-10-07 15:53:00|42386.4|42366.4|42383.9|42363.9|42386.4|42366.4|42383.9|42363.9|4
1633621990000|2021-10-07 15:53:10|||||||||4
1633622000000|2021-10-07 15:53:20|42382.5|42362.5|42383.9|42363.9|42383.9|42363.9|42380|42360|4
1633622010000|2021-10-07 15:53:30|42382.5|42362.5|42376.4|42356.4|42382.5|42362.5|42376.4|42356.4|15
1633622020000|2021-10-07 15:53:40|42375|42355|42375|42355|42375|42355|42375|42355|3
1633622030000|2021-10-07 15:53:50|||||||||1
1633622040000|2021-10-07 15:54:00|42376.4|42356.4|42382.8|42362.8|42382.8|42362.8|42375.3|42355.3|27
1633622050000|2021-10-07 15:54:10|||||||||1
1633622060000|2021-10-07 15:54:20|||||||||1
1633622070000|2021-10-07 15:54:30|42386.4|42366.4|42391.4|42371.4|42391.4|42371.4|42386.4|42366.4|1
1633622080000|2021-10-07 15:54:40|42393.9|42373.9|42398.9|42378.9|42402.8|42382.8|42393.9|42373.9|14
1633622090000|2021-10-07 15:54:50|42397.5|42377.5|42381.4|42361.4|42397.8|42377.8|42381.4|42361.4|11
1633622100000|2021-10-07 15:55:00|42378.9|42358.9|42375.3|42355.3|42378.9|42358.9|42375.3|42355.3|9
1633622110000|2021-10-07 15:55:10|42376.4|42356.4|42376.4|42356.4|42378.9|42358.9|42376.4|42356.4|1
1633622120000|2021-10-07 15:55:20|42379.2|42359.2|42385.3|42365.3|42385.3|42365.3|42379.2|42359.2|10
1633622130000|2021-10-07 15:55:30|42388.5|42368.5|42391.4|42371.4|42392.8|42372.8|42388.5|42368.5|3
1633622140000|2021-10-07 15:55:40|42386.4|42366.4|42386.4|42366.4|42386.4|42366.4|42386.4|42366.4|1
1633622150000|2021-10-07 15:55:50|42385|42365|42383.9|42363.9|42385|42365|42378.9|42358.9|6
1633622160000|2021-10-07 15:56:00|42385.3|42365.3|42383.9|42363.9|42386.4|42366.4|42383.9|42363.9|0
1633622170000|2021-10-07 15:56:10|42385|42365|42387.8|42367.8|42387.8|42367.8|42385|42365|2
1633622180000|2021-10-07 15:56:20|42386.4|42366.4|42386.4|42366.4|42388.9|42368.9|42385|42365|4
1633622190000|2021-10-07 15:56:30|42387.8|42367.8|42388.9|42368.9|42390|42370|42387.8|42367.8|1
1633622200000|2021-10-07 15:56:40|42390.3|42370.3|42390.3|42370.3|42390.3|42370.3|42390.3|42370.3|2
1633622210000|2021-10-07 15:56:50|42391.4|42371.4|42391.4|42371.4|42391.4|42371.4|42391.4|42371.4|0
1633622220000|2021-10-07 15:57:00|42390|42370|42385.3|42365.3|42390|42370|42385.3|42365.3|8
1633622230000|2021-10-07 15:57:10|42383.9|42363.9|42383.9|42363.9|42383.9|42363.9|42382.5|42362.5|2
1633622250000|2021-10-07 15:57:30|42386.4|42366.4|42383.9|42363.9|42386.4|42366.4|42383.9|42363.9|3
1633622260000|2021-10-07 15:57:40|42386.4|42366.4|42383.9|42363.9|42386.4|42366.4|42383.9|42363.9|2
1633622270000|2021-10-07 15:57:50|42385.3|42365.3|42386.4|42366.4|42386.4|42366.4|42385.3|42365.3|1
1633622280000|2021-10-07 15:58:00|42388.9|42368.9|42393.9|42373.9|42393.9|42373.9|42388.9|42368.9|6
1633622290000|2021-10-07 15:58:10|42392.5|42372.5|42385.7|42365.7|42393.9|42373.9|42385.7|42365.7|10
1633622300000|2021-10-07 15:58:20|42387.1|42367.1|42385.7|42365.7|42387.1|42367.1|42385.7|42365.7|2
1633622310000|2021-10-07 15:58:30|42380|42360|42373.9|42353.9|42380|42360|42373.9|42353.9|5
1633622320000|2021-10-07 15:58:40|42372.5|42352.5|42361.4|42341.4|42372.5|42352.5|42361.4|42341.4|27
1633622330000|2021-10-07 15:58:50|42360.3|42340.3|42365.3|42345.3|42365.3|42345.3|42360.3|42340.3|14
1633622340000|2021-10-07 15:59:00|42362.8|42342.8|42363.9|42343.9|42363.9|42343.9|42360.3|42340.3|6
1633622350000|2021-10-07 15:59:10|42365.3|42345.3|42367.8|42347.8|42367.8|42347.8|42365.3|42345.3|5
1633622360000|2021-10-07 15:59:20|42368.9|42348.9|42368.9|42348.9|42368.9|42348.9|42368.9|42348.9|1
1633622370000|2021-10-07 15:59:30|42370.3|42350.3|42351.4|42331.4|42371.4|42351.4|42351.4|42331.4|7
1633622380000|2021-10-07 15:59:40|42348.9|42328.9|42345.3|42325.3|42348.9|42328.9|42345.3|42325.3|3
1633622390000|2021-10-07 15:59:50|42339.9|42319.9|42330.3|42310.3|42339.9|42319.9|42328.9|42308.9|17
1633622400000|2021-10-07 16:00:00|42331.4|42311.4|42333.9|42313.9|42334.9|42314.9|42328.9|42308.9|16
1633622410000|2021-10-07 16:00:10|42329.9|42309.9|42327.8|42307.8|42329.9|42309.9|42327.8|42307.8|14
1633622420000|2021-10-07 16:00:20|42325.3|42305.3|42328.9|42308.9|42328.9|42308.9|42323.9|42303.9|11
1633622430000|2021-10-07 16:00:30|42330.3|42310.3|42333.9|42313.9|42333.9|42313.9|42330.3|42310.3|7
1633622450000|2021-10-07 16:00:50|42336.4|42316.4|42338.9|42318.9|42338.9|42318.9|42336.4|42316.4|10
1633622460000|2021-10-07 16:01:00|42340.3|42320.3|42343.9|42323.9|42343.9|42323.9|42340.3|42320.3|14
1633622470000|2021-10-07 16:01:10|||||||||1
1633622480000|2021-10-07 16:01:20|42345.3|42325.3|42342.4|42322.4|42345.3|42325.3|42342.4|42322.4|3
1633622490000|2021-10-07 16:01:30|42343.9|42323.9|42346.4|42326.4|42346.4|42326.4|42343.9|42323.9|7
1633622500000|2021-10-07 16:01:40|42347.8|42327.8|42346.4|42326.4|42347.8|42327.8|42346.4|42326.4|1
1633622510000|2021-10-07 16:01:50|42348.5|42328.5|42349.9|42329.9|42353.9|42333.9|42348.5|42328.5|7
1633622520000|2021-10-07 16:02:00|42351.4|42331.4|42353.9|42333.9|42353.9|42333.9|42348.9|42328.9|3
1633622540000|2021-10-07 16:02:20|||||||||1
1633622550000|2021-10-07 16:02:30|42363.9|42343.9|42367.4|42347.4|42368.9|42348.9|42363.9|42343.9|8
1633622560000|2021-10-07 16:02:40|42368.9|42348.9|42368.9|42348.9|42369.9|42349.9|42368.9|42348.9|6
1633622570000|2021-10-07 16:02:50|42373.9|42353.9|42373.9|42353.9|42373.9|42353.9|42373.9|42353.9|2
1633622590000|2021-10-07 16:03:10|42371.4|42351.4|42371.4|42351.4|42371.4|42351.4|42371.4|42351.4|15
1633622600000|2021-10-07 16:03:20|42370.3|42350.3|42368.9|42348.9|42370.3|42350.3|42368.9|42348.9|3
1633622610000|2021-10-07 16:03:30|42370.3|42350.3|42370.3|42350.3|42372.8|42352.8|42368.9|42348.9|2
1633622620000|2021-10-07 16:03:40|42371.7|42351.7|42383.9|42363.9|42383.9|42363.9|42371.7|42351.7|29
1633622630000|2021-10-07 16:03:50|42388.9|42368.9|42381.7|42361.7|42392.8|42372.8|42380.3|42360.3|15
1633622640000|2021-10-07 16:04:00|42378.9|42358.9|42378.9|42358.9|42378.9|42358.9|42378.9|42358.9|6
1633622650000|2021-10-07 16:04:10|42377.8|42357.8|42373.9|42353.9|42377.8|42357.8|42373.9|42353.9|4
1633622660000|2021-10-07 16:04:20|||||||||1
1633622670000|2021-10-07 16:04:30|42378.9|42358.9|42373.9|42353.9|42378.9|42358.9|42373.9|42353.9|2
1633622680000|2021-10-07 16:04:40|42371.4|42351.4|42372.4|42352.4|42372.4|42352.4|42371.4|42351.4|10
1633622690000|2021-10-07 16:04:50|42371.4|42351.4|42372.4|42352.4|42372.4|42352.4|42371.4|42351.4|0
1633622700000|2021-10-07 16:05:00|42373.9|42353.9|42371.4|42351.4|42373.9|42353.9|42371.4|42351.4|0
1633622710000|2021-10-07 16:05:10|42372.4|42352.4|42376.4|42356.4|42376.4|42356.4|42372.4|42352.4|14
1633622720000|2021-10-07 16:05:20|42373.9|42353.9|42372.4|42352.4|42377.4|42357.4|42372.4|42352.4|16
1633622730000|2021-10-07 16:05:30|||||||||1
1633622740000|2021-10-07 16:05:40|42373.9|42353.9|42349.9|42329.9|42373.9|42353.9|42349.9|42329.9|32
1633622760000|2021-10-07 16:06:00|42348.5|42328.5|42349.9|42329.9|42349.9|42329.9|42348.5|42328.5|3
1633622770000|2021-10-07 16:06:10|42352.8|42332.8|42353.9|42333.9|42353.9|42333.9|42352.8|42332.8|14
1633622790000|2021-10-07 16:06:30|42351|42331|42351|42331|42351|42331|42351|42331|3
1633622800000|2021-10-07 16:06:40|||||||||1
1633622810000|2021-10-07 16:06:50|42349.9|42329.9|42349.9|42329.9|42349.9|42329.9|42349.9|42329.9|6
1633622820000|2021-10-07 16:07:00|||||||||1
1633622830000|2021-10-07 16:07:10|42351.4|42331.4|42352.8|42332.8|42352.8|42332.8|42351.4|42331.4|3
1633622840000|2021-10-07 16:07:20|42353.9|42333.9|42352.4|42332.4|42353.9|42333.9|42352.4|42332.4|8
1633622850000|2021-10-07 16:07:30|42351.4|42331.4|42352.4|42332.4|42352.4|42332.4|42351.4|42331.4|0
1633622860000|2021-10-07 16:07:40|42349.9|42329.9|42352.4|42332.4|42352.4|42332.4|42349.9|42329.9|2
1633622870000|2021-10-07 16:07:50|42349.9|42329.9|42352.4|42332.4|42353.9|42333.9|42349.9|42329.9|3
1633622880000|2021-10-07 16:08:00|42353.9|42333.9|42353.9|42333.9|42353.9|42333.9|42353.9|42333.9|0
1633622890000|2021-10-07 16:08:10|42351.4|42331.4|42352.4|42332.4|42352.4|42332.4|42351.4|42331.4|2
1633622900000|2021-10-07 16:08:20|42351.4|42331.4|42349.9|42329.9|42351.4|42331.4|42349.9|42329.9|0
1633622910000|2021-10-07 16:08:30|42348.9|42328.9|42351.4|42331.4|42351.4|42331.4|42348.9|42328.9|0
1633622920000|2021-10-07 16:08:40|42348.9|42328.9|42350.3|42330.3|42351.4|42331.4|42348.9|42328.9|2
1633622930000|2021-10-07 16:08:50|42348.9|42328.9|42348.9|42328.9|42348.9|42328.9|42348.9|42328.9|4
1633622940000|2021-10-07 16:09:00|42350.3|42330.3|42353.9|42333.9|42353.9|42333.9|42350.3|42330.3|7
1633622960000|2021-10-07 16:09:20|42352.8|42332.8|42351.4|42331.4|42352.8|42332.8|42351.4|42331.4|5
1633622980000|2021-10-07 16:09:40|42350.3|42330.3|42349.9|42329.9|42350.3|42330.3|42348.9|42328.9|3
1633622990000|2021-10-07 16:09:50|42351.4|42331.4|42349.9|42329.9|42351.4|42331.4|42349.9|42329.9|8
1633623000000|2021-10-07 16:10:00|42347.1|42327.1|42343.9|42323.9|42347.1|42327.1|42343.9|42323.9|5
1633623020000|2021-10-07 16:10:20|42344.9|42324.9|42346.4|42326.4|42346.4|42326.4|42344.9|42324.9|10
1633623030000|2021-10-07 16:10:30|42343.9|42323.9|42343.9|42323.9|42343.9|42323.9|42343.9|42323.9|1
1633623040000|2021-10-07 16:10:40|||||||||1
1633623050000|2021-10-07 16:10:50|42349.2|42329.2|42349.2|42329.2|42349.2|42329.2|42349.2|42329.2|12
1633623060000|2021-10-07 16:11:00|42347.8|42327.8|42348.9|42328.9|42348.9|42328.9|42346.4|42326.4|1
1633623070000|2021-10-07 16:11:10|42346.4|42326.4|42346.4|42326.4|42346.4|42326.4|42346.4|42326.4|0
1633623090000|2021-10-07 16:11:30|42343.9|42323.9|42343.9|42323.9|42343.9|42323.9|42343.9|42323.9|5
1633623100000|2021-10-07 16:11:40|||||||||7
1633623110000|2021-10-07 16:11:50|42348.9|42328.9|42352.8|42332.8|42352.8|42332.8|42348.9|42328.9|5
1633623120000|2021-10-07 16:12:00|42353.9|42333.9|42354.9|42334.9|42354.9|42334.9|42351.4|42331.4|12
1633623130000|2021-10-07 16:12:10|42356.4|42336.4|42356.4|42336.4|42357.8|42337.8|42356.4|42336.4|22
1633623150000|2021-10-07 16:12:30|42355.3|42335.3|42355.3|42335.3|42355.3|42335.3|42355.3|42335.3|0
1633623160000|2021-10-07 16:12:40|42353.9|42333.9|42353.9|42333.9|42353.9|42333.9|42353.9|42333.9|4
1633623170000|2021-10-07 16:12:50|42352.4|42332.4|42352.4|42332.4|42352.4|42332.4|42352.4|42332.4|8
1633623180000|2021-10-07 16:13:00|42351|42331|42348.5|42328.5|42351|42331|42348.5|42328.5|1
1633623200000|2021-10-07 16:13:20|||||||||2
1633623210000|2021-10-07 16:13:30|42346.4|42326.4|42346.7|42326.7|42346.7|42326.7|42346.4|42326.4|3
1633623220000|2021-10-07 16:13:40|||||||||3
1633623230000|2021-10-07 16:13:50|42345.6|42325.6|42345.6|42325.6|42345.6|42325.6|42345.6|42325.6|0
1633623240000|2021-10-07 16:14:00|42346.7|42326.7|42347.8|42327.8|42347.8|42327.8|42346.7|42326.7|5
1633623250000|2021-10-07 16:14:10|||||||||1
1633623270000|2021-10-07 16:14:30|42351.7|42331.7|42351.7|42331.7|42351.7|42331.7|42351.7|42331.7|3
1633623290000|2021-10-07 16:14:50|42355.6|42335.6|42361.7|42341.7|42361.7|42341.7|42355.6|42335.6|6
1633623300000|2021-10-07 16:15:00|42363.1|42343.1|42363.1|42343.1|42363.1|42343.1|42363.1|42343.1|5
1633623310000|2021-10-07 16:15:10|42365.3|42345.3|42366.4|42346.4|42367.4|42347.4|42365.3|42345.3|7
1633623320000|2021-10-07 16:15:20|42368.9|42348.9|42368.9|42348.9|42368.9|42348.9|42368.9|42348.9|1
1633623330000|2021-10-07 16:15:30|42370.3|42350.3|42375.3|42355.3|42375.3|42355.3|42370.3|42350.3|4
1633623340000|2021-10-07 16:15:40|42377.8|42357.8|42376.7|42356.7|42377.8|42357.8|42376.7|42356.7|3
1633623350000|2021-10-07 16:15:50|42379.2|42359.2|42379.2|42359.2|42379.2|42359.2|42379.2|42359.2|27
1633623360000|2021-10-07 16:16:00|42376.7|42356.7|42381.7|42361.7|42381.7|42361.7|42376.7|42356.7|19
1633623370000|2021-10-07 16:16:10|42380.3|42360.3|42381.7|42361.7|42381.7|42361.7|42380.3|42360.3|7
1633623380000|2021-10-07 16:16:20|42379.2|42359.2|42379.2|42359.2|42379.2|42359.2|42379.2|42359.2|8
1633623390000|2021-10-07 16:16:30|42380.3|42360.3|42384.2|42364.2|42384.2|42364.2|42380.3|42360.3|4
1633623410000|2021-10-07 16:16:50|||||||||2
1633623420000|2021-10-07 16:17:00|42386.7|42366.7|42386.7|42366.7|42386.7|42366.7|42385.3|42365.3|8
1633623430000|2021-10-07 16:17:10|42389.2|42369.2|42391.7|42371.7|42391.7|42371.7|42389.2|42369.2|8
1633623440000|2021-10-07 16:17:20|||||||||5
1633623450000|2021-10-07 16:17:30|||||||||1
1633623460000|2021-10-07 16:17:40|42389.2|42369.2|42389.2|42369.2|42389.2|42369.2|42389.2|42369.2|3
1633623470000|2021-10-07 16:17:50|42391.7|42371.7|42391.7|42371.7|42391.7|42371.7|42391.7|42371.7|3
1633623480000|2021-10-07 16:18:00|42390.3|42370.3|42389.2|42369.2|42390.3|42370.3|42389.2|42369.2|1
1633623490000|2021-10-07 16:18:10|42391.7|42371.7|42391.7|42371.7|42391.7|42371.7|42391.7|42371.7|31
1633623500000|2021-10-07 16:18:20|42387.8|42367.8|42390.3|42370.3|42390.3|42370.3|42387.8|42367.8|4
1633623510000|2021-10-07 16:18:30|42391.7|42371.7|42390.3|42370.3|42391.7|42371.7|42390.3|42370.3|10
1633623520000|2021-10-07 16:18:40|42387.8|42367.8|42390.3|42370.3|42390.3|42370.3|42387.8|42367.8|2
1633623540000|2021-10-07 16:19:00|42391.7|42371.7|42392.8|42372.8|42394.2|42374.2|42391.7|42371.7|6
1633623550000|2021-10-07 16:19:10|42399.5|42379.5|42401.7|42381.7|42404.2|42384.2|42399.5|42379.5|10
1633623560000|2021-10-07 16:19:20|42402.8|42382.8|42405.6|42385.6|42405.6|42385.6|42402.8|42382.8|4
1633623570000|2021-10-07 16:19:30|42402.8|42382.8|42397.8|42377.8|42404.2|42384.2|42397.8|42377.8|16
1633623580000|2021-10-07 16:19:40|42398.8|42378.8|42401.7|42381.7|42401.7|42381.7|42398.8|42378.8|10
1633623590000|2021-10-07 16:19:50|42403.8|42383.8|42408.8|42388.8|42411.3|42391.3|42403.8|42383.8|6
1633623600000|2021-10-07 16:20:00|||||||||13
1633623610000|2021-10-07 16:20:10|42415.3|42395.3|42411.7|42391.7|42415.3|42395.3|42411.7|42391.7|10
1633623620000|2021-10-07 16:20:20|42413.1|42393.1|42415.3|42395.3|42416.7|42396.7|42412.8|42392.8|4
1633623630000|2021-10-07 16:20:30|42412.8|42392.8|42427.8|42407.8|42427.8|42407.8|42412.8|42392.8|13
1633623640000|2021-10-07 16:20:40|42429.2|42409.2|42429.2|42409.2|42429.2|42409.2|42429.2|42409.2|4
1633623650000|2021-10-07 16:20:50|42427.8|42407.8|42426.7|42406.7|42427.8|42407.8|42426.7|42406.7|2
1633623660000|2021-10-07 16:21:00|42425.3|42405.3|42430.3|42410.3|42430.3|42410.3|42425.3|42405.3|4
1633623670000|2021-10-07 16:21:10|42431.7|42411.7|42434.5|42414.5|42434.5|42414.5|42431.7|42411.7|5
1633623680000|2021-10-07 16:21:20|42436.7|42416.7|42426.7|42406.7|42436.7|42416.7|42426.7|42406.7|6
1633623690000|2021-10-07 16:21:30|42428.1|42408.1|42424.2|42404.2|42429.2|42409.2|42424.2|42404.2|2
1633623700000|2021-10-07 16:21:40|42420.3|42400.3|42420.3|42400.3|42420.3|42400.3|42420.3|42400.3|3
1633623710000|2021-10-07 16:21:50|42421.7|42401.7|42416.7|42396.7|42421.7|42401.7|42416.7|42396.7|11
1633623720000|2021-10-07 16:22:00|42415.3|42395.3|42415.3|42395.3|42415.3|42395.3|42415.3|42395.3|2
1633623740000|2021-10-07 16:22:20|||||||||1
1633623750000|2021-10-07 16:22:30|42416.7|42396.7|42416.7|42396.7|42416.7|42396.7|42416.7|42396.7|0
1633623760000|2021-10-07 16:22:40|42415.3|42395.3|42415.3|42395.3|42415.3|42395.3|42415.3|42395.3|1
1633623790000|2021-10-07 16:23:10|42412.8|42392.8|42404.2|42384.2|42415.3|42395.3|42404.2|42384.2|16
1633623800000|2021-10-07 16:23:20|42399.2|42379.2|42394.2|42374.2|42399.2|42379.2|42394.2|42374.2|7
1633623810000|2021-10-07 16:23:30|42392.8|42372.8|42389.2|42369.2|42394.2|42374.2|42389.2|42369.2|5
1633623820000|2021-10-07 16:23:40|42384.2|42364.2|42381.7|42361.7|42384.2|42364.2|42381.7|42361.7|5
1633623830000|2021-10-07 16:23:50|42383.1|42363.1|42383.1|42363.1|42383.1|42363.1|42383.1|42363.1|6
1633623840000|2021-10-07 16:24:00|42381.7|42361.7|42381.7|42361.7|42381.7|42361.7|42381.7|42361.7|0
1633623850000|2021-10-07 16:24:10|42383.1|42363.1|42380.3|42360.3|42383.1|42363.1|42380.3|42360.3|2
1633623870000|2021-10-07 16:24:30|42381.7|42361.7|42381.7|42361.7|42381.7|42361.7|42381.7|42361.7|0
1633623890000|2021-10-07 16:24:50|42380.3|42360.3|42381.7|42361.7|42381.7|42361.7|42380.3|42360.3|1
1633623900000|2021-10-07 16:25:00|42380.3|42360.3|42379.2|42359.2|42380.3|42360.3|42379.2|42359.2|11
1633623910000|2021-10-07 16:25:10|42377.8|42357.8|42379.2|42359.2|42379.2|42359.2|42377.8|42357.8|0
1633623920000|2021-10-07 16:25:20|42380.6|42360.6|42380.6|42360.6|42380.6|42360.6|42380.6|42360.6|9
1633623930000|2021-10-07 16:25:30|42379.2|42359.2|42381.7|42361.7|42381.7|42361.7|42377.8|42357.8|14
1633623950000|2021-10-07 16:25:50|42380.6|42360.6|42380.3|42360.3|42381.7|42361.7|42380.3|42360.3|7
1633623960000|2021-10-07 16:26:00|42381.7|42361.7|42381.7|42361.7|42381.7|42361.7|42381.7|42361.7|0
1633623970000|2021-10-07 16:26:10|42380.3|42360.3|42380.3|42360.3|42380.3|42360.3|42380.3|42360.3|2
1633624000000|2021-10-07 16:26:40|||||||||1
1633624010000|2021-10-07 16:26:50|42378.1|42358.1|42379.2|42359.2|42379.2|42359.2|42378.1|42358.1|4
1633624020000|2021-10-07 16:27:00|42381.7|42361.7|42383.1|42363.1|42383.1|42363.1|42381.7|42361.7|3
1633624040000|2021-10-07 16:27:20|42381.7|42361.7|42384.2|42364.2|42384.2|42364.2|42381.7|42361.7|9
1633624050000|2021-10-07 16:27:30|42385.6|42365.6|42381.7|42361.7|42385.6|42365.6|42381.7|42361.7|5
1633624060000|2021-10-07 16:27:40|42380.3|42360.3|42380.3|42360.3|42380.3|42360.3|42380.3|42360.3|9
1633624070000|2021-10-07 16:27:50|42381.7|42361.7|42377.8|42357.8|42381.7|42361.7|42377.8|42357.8|5
1633624080000|2021-10-07 16:28:00|||||||||3
1633624100000|2021-10-07 16:28:20|||||||||5
1633624110000|2021-10-07 16:28:30|42376.3|42356.3|42370.3|42350.3|42376.3|42356.3|42370.3|42350.3|26
1633624130000|2021-10-07 16:28:50|42368.8|42348.8|42361.3|42341.3|42368.8|42348.8|42361.3|42341.3|9
1633624140000|2021-10-07 16:29:00|42359.9|42339.9|42358.8|42338.8|42359.9|42339.9|42358.8|42338.8|0
1633624150000|2021-10-07 16:29:10|||||||||1
1633624160000|2021-10-07 16:29:20|||||||||15
1633624170000|2021-10-07 16:29:30|||||||||5
1633624180000|2021-10-07 16:29:40|42355.3|42335.3|42356.3|42336.3|42356.3|42336.3|42355.3|42335.3|1
1633624190000|2021-10-07 16:29:50|42355.3|42335.3|42353.8|42333.8|42355.3|42335.3|42353.8|42333.8|1
1633624200000|2021-10-07 16:30:00|42356.7|42336.7|42360.3|42340.3|42360.3|42340.3|42356.7|42336.7|12
1633624210000|2021-10-07 16:30:10|42361.3|42341.3|42365.3|42345.3|42365.3|42345.3|42361.3|42341.3|1
1633624220000|2021-10-07 16:30:20|||||||||1
1633624230000|2021-10-07 16:30:30|42368.8|42348.8|42378.1|42358.1|42378.1|42358.1|42368.8|42348.8|16
1633624240000|2021-10-07 16:30:40|42380.6|42360.6|42380.6|42360.6|42380.6|42360.6|42380.6|42360.6|1
1633624250000|2021-10-07 16:30:50|42377.8|42357.8|42376.3|42356.3|42377.8|42357.8|42376.3|42356.3|4
1633624260000|2021-10-07 16:31:00|42373.8|42353.8|42371.3|42351.3|42373.8|42353.8|42368.8|42348.8|14
1633624280000|2021-10-07 16:31:20|42369.9|42349.9|42371.3|42351.3|42371.3|42351.3|42369.9|42349.9|0
1633624300000|2021-10-07 16:31:40|||||||||1
1633624320000|2021-10-07 16:32:00|42372.8|42352.8|42372.8|42352.8|42372.8|42352.8|42372.8|42352.8|0
1633624330000|2021-10-07 16:32:10|42371.3|42351.3|42369.9|42349.9|42371.3|42351.3|42369.9|42349.9|3
1633624340000|2021-10-07 16:32:20|42359.9|42339.9|42356.3|42336.3|42359.9|42339.9|42354.9|42334.9|3
1633624350000|2021-10-07 16:32:30|42351.3|42331.3|42351.3|42331.3|42351.3|42331.3|42351.3|42331.3|3
1633624360000|2021-10-07 16:32:40|42352.8|42332.8|42353.8|42333.8|42353.8|42333.8|42351.3|42331.3|5
1633624380000|2021-10-07 16:33:00|||||||||1
1633624390000|2021-10-07 16:33:10|42352.4|42332.4|42353.8|42333.8|42353.8|42333.8|42351.3|42331.3|7
1633624400000|2021-10-07 16:33:20|||||||||2
1633624420000|2021-10-07 16:33:40|42352.8|42332.8|42352.8|42332.8|42352.8|42332.8|42352.8|42332.8|1
1633624430000|2021-10-07 16:33:50|42353.8|42333.8|42350.3|42330.3|42353.8|42333.8|42350.3|42330.3|1
1633624440000|2021-10-07 16:34:00|42351.7|42331.7|42354.2|42334.2|42354.2|42334.2|42351.7|42331.7|3
1633624450000|2021-10-07 16:34:10|42355.3|42335.3|42355.3|42335.3|42355.3|42335.3|42355.3|42335.3|1
1633624460000|2021-10-07 16:34:20|42356.7|42336.7|42356.7|42336.7|42356.7|42336.7|42356.7|42336.7|1
1633624470000|2021-10-07 16:34:30|42355.3|42335.3|42356.7|42336.7|42356.7|42336.7|42355.3|42335.3|0
1633624490000|2021-10-07 16:34:50|42358.1|42338.1|42362.8|42342.8|42362.8|42342.8|42358.1|42338.1|5
1633624500000|2021-10-07 16:35:00|42364.2|42344.2|42366.7|42346.7|42366.7|42346.7|42362.8|42342.8|12
1633624510000|2021-10-07 16:35:10|42367.8|42347.8|42376.3|42356.3|42376.3|42356.3|42367.8|42347.8|24
1633624520000|2021-10-07 16:35:20|42378.8|42358.8|42373.8|42353.8|42378.8|42358.8|42373.8|42353.8|5
1633624530000|2021-10-07 16:35:30|42375.3|42355.3|42375.3|42355.3|42375.3|42355.3|42375.3|42355.3|0
1633624540000|2021-10-07 16:35:40|42376.3|42356.3|42376.3|42356.3|42376.3|42356.3|42376.3|42356.3|0
1633624560000|2021-10-07 16:36:00|42375.3|42355.3|42378.8|42358.8|42378.8|42358.8|42375.3|42355.3|5
1633624570000|2021-10-07 16:36:10|42383.8|42363.8|42386.3|42366.3|42386.3|42366.3|42383.8|42363.8|10
1633624580000|2021-10-07 16:36:20|42387.8|42367.8|42386.3|42366.3|42387.8|42367.8|42385.3|42365.3|3
1633624590000|2021-10-07 16:36:30|42385.3|42365.3|42385.3|42365.3|42385.3|42365.3|42385.3|42365.3|0
1633624610000|2021-10-07 16:36:50|42386.7|42366.7|42385.3|42365.3|42387.8|42367.8|42385.3|42365.3|3
1633624620000|2021-10-07 16:37:00|42386.3|42366.3|42386.3|42366.3|42386.3|42366.3|42386.3|42366.3|2
1633624630000|2021-10-07 16:37:10|42387.4|42367.4|42388.8|42368.8|42388.8|42368.8|42387.4|42367.4|1
1633624650000|2021-10-07 16:37:30|42387.4|42367.4|42383.8|42363.8|42387.4|42367.4|42383.8|42363.8|1
1633624660000|2021-10-07 16:37:40|||||||||2
1633624670000|2021-10-07 16:37:50|42385.2|42365.2|42383.8|42363.8|42385.2|42365.2|42383.8|42363.8|1
1633624690000|2021-10-07 16:38:10|42387.7|42367.7|42387.7|42367.7|42387.7|42367.7|42385.2|42365.2|2
1633624710000|2021-10-07 16:38:30|42388.8|42368.8|42390.2|42370.2|42390.2|42370.2|42388.8|42368.8|32
1633624720000|2021-10-07 16:38:40|42387.4|42367.4|42388.8|42368.8|42388.8|42368.8|42387.4|42367.4|7
1633624730000|2021-10-07 16:38:50|42387.4|42367.4|42385.2|42365.2|42387.4|42367.4|42385.2|42365.2|8
1633624740000|2021-10-07 16:39:00|42384.2|42364.2|42377.7|42357.7|42385.2|42365.2|42377.7|42357.7|4
1633624750000|2021-10-07 16:39:10|42376.7|42356.7|42376.3|42356.3|42377.7|42357.7|42376.3|42356.3|1
1633624760000|2021-10-07 16:39:20|42375.2|42355.2|42375.2|42355.2|42375.2|42355.2|42375.2|42355.2|0
1633624770000|2021-10-07 16:39:30|42372.7|42352.7|42370.2|42350.2|42372.7|42352.7|42370.2|42350.2|4
1633624790000|2021-10-07 16:39:50|42368.8|42348.8|42362.7|42342.7|42368.8|42348.8|42362.7|42342.7|0
1633624800000|2021-10-07 16:40:00|42358.8|42338.8|42358.8|42338.8|42358.8|42338.8|42358.8|42338.8|5
1633624810000|2021-10-07 16:40:10|42354.9|42334.9|42354.9|42334.9|42354.9|42334.9|42354.9|42334.9|11
1633624820000|2021-10-07 16:40:20|42356.3|42336.3|42356.3|42336.3|42356.3|42336.3|42356.3|42336.3|1
1633624840000|2021-10-07 16:40:40|42354.9|42334.9|42358.8|42338.8|42358.8|42338.8|42354.9|42334.9|2
1633624860000|2021-10-07 16:41:00|42357.7|42337.7|42357.7|42337.7|42357.7|42337.7|42357.7|42337.7|3
1633624870000|2021-10-07 16:41:10|42356.3|42336.3|42356.3|42336.3|42356.3|42336.3|42356.3|42336.3|3
1633624880000|2021-10-07 16:41:20|42357.7|42337.7|42357.4|42337.4|42357.7|42337.7|42354.9|42334.9|10
1633624890000|2021-10-07 16:41:30|42360.2|42340.2|42365.2|42345.2|42365.6|42345.6|42360.2|42340.2|17
1633624900000|2021-10-07 16:41:40|42361.3|42341.3|42360.2|42340.2|42361.3|42341.3|42360.2|42340.2|4
1633624910000|2021-10-07 16:41:50|42359.2|42339.2|42356.3|42336.3|42359.2|42339.2|42354.9|42334.9|5
1633624920000|2021-10-07 16:42:00|42358.8|42338.8|42355.2|42335.2|42358.8|42338.8|42353.8|42333.8|16
1633624930000|2021-10-07 16:42:10|42356.7|42336.7|42358.8|42338.8|42358.8|42338.8|42356.7|42336.7|0
1633624940000|2021-10-07 16:42:20|||||||||2
1633624950000|2021-10-07 16:42:30|42361.3|42341.3|42358.8|42338.8|42361.3|42341.3|42358.8|42338.8|3
1633624960000|2021-10-07 16:42:40|42360.2|42340.2|42361.3|42341.3|42361.3|42341.3|42358.8|42338.8|0
1633624970000|2021-10-07 16:42:50|42363.8|42343.8|42368.8|42348.8|42368.8|42348.8|42363.8|42343.8|1
1633624980000|2021-10-07 16:43:00|42367.4|42347.4|42368.8|42348.8|42368.8|42348.8|42367.4|42347.4|0
1633625000000|2021-10-07 16:43:20|42365.2|42345.2|42365.2|42345.2|42365.2|42345.2|42365.2|42345.2|2
1633625010000|2021-10-07 16:43:30|42362.4|42342.4|42362.4|42342.4|42362.4|42342.4|42362.4|42342.4|1
1633625020000|2021-10-07 16:43:40|42361|42341|42353.8|42333.8|42361|42341|42353.8|42333.8|12
1633625030000|2021-10-07 16:43:50|42352.4|42332.4|42349.9|42329.9|42352.4|42332.4|42349.9|42329.9|4
1633625040000|2021-10-07 16:44:00|42348.5|42328.5|42349.9|42329.9|42351.3|42331.3|42348.5|42328.5|12
1633625050000|2021-10-07 16:44:10|42348.8|42328.8|42348.8|42328.8|42348.8|42328.8|42348.8|42328.8|2
1633625060000|2021-10-07 16:44:20|42347.7|42327.7|42343.8|42323.8|42347.7|42327.7|42343.8|42323.8|7
1633625070000|2021-10-07 16:44:30|42342.7|42322.7|42341.3|42321.3|42342.7|42322.7|42341.3|42321.3|0
1633625080000|2021-10-07 16:44:40|42343.8|42323.8|42346.3|42326.3|42346.3|42326.3|42341.3|42321.3|4
1633625090000|2021-10-07 16:44:50|42347.7|42327.7|42348.8|42328.8|42348.8|42328.8|42347.7|42327.7|0
1633625100000|2021-10-07 16:45:00|42349.9|42329.9|42353.8|42333.8|42353.8|42333.8|42349.9|42329.9|3
1633625120000|2021-10-07 16:45:20|42356.3|42336.3|42358.8|42338.8|42360.2|42340.2|42356.3|42336.3|5
1633625130000|2021-10-07 16:45:30|42361.3|42341.3|42361.3|42341.3|42361.3|42341.3|42361.3|42341.3|0
1633625140000|2021-10-07 16:45:40|42358.8|42338.8|42361.3|42341.3|42362.4|42342.4|42358.8|42338.8|24
1633625150000|2021-10-07 16:45:50|42358.8|42338.8|42363.8|42343.8|42363.8|42343.8|42358.8|42338.8|4
1633625160000|2021-10-07 16:46:00|42362.4|42342.4|42358.8|42338.8|42362.4|42342.4|42358.8|42338.8|5
1633625180000|2021-10-07 16:46:20|42361.3|42341.3|42362.4|42342.4|42362.4|42342.4|42361.3|42341.3|0
1633625210000|2021-10-07 16:46:50|42365.2|42345.2|42370.2|42350.2|42370.2|42350.2|42365.2|42345.2|14
1633625220000|2021-10-07 16:47:00|42371.7|42351.7|42373.8|42353.8|42375.2|42355.2|42371.7|42351.7|6
1633625230000|2021-10-07 16:47:10|42371.3|42351.3|42371.3|42351.3|42371.3|42351.3|42371.3|42351.3|1
1633625240000|2021-10-07 16:47:20|42368.8|42348.8|42368.8|42348.8|42368.8|42348.8|42368.8|42348.8|5
1633625250000|2021-10-07 16:47:30|42367.4|42347.4|42371.3|42351.3|42371.3|42351.3|42366.3|42346.3|5
1633625270000|2021-10-07 16:47:50|||||||||1
1633625290000|2021-10-07 16:48:10|||||||||1
1633625310000|2021-10-07 16:48:30|42373.8|42353.8|42373.8|42353.8|42373.8|42353.8|42373.8|42353.8|5
1633625320000|2021-10-07 16:48:40|42372.7|42352.7|42373.8|42353.8|42373.8|42353.8|42371.3|42351.3|1
1633625330000|2021-10-07 16:48:50|42372.7|42352.7|42369.9|42349.9|42372.7|42352.7|42369.9|42349.9|5
1633625340000|2021-10-07 16:49:00|42368.8|42348.8|42368.8|42348.8|42368.8|42348.8|42368.8|42348.8|0
1633625350000|2021-10-07 16:49:10|||||||||1
1633625380000|2021-10-07 16:49:40|42363.8|42343.8|42363.8|42343.8|42363.8|42343.8|42363.8|42343.8|10
1633625400000|2021-10-07 16:50:00|42368.8|42348.8|42368.8|42348.8|42368.8|42348.8|42368.8|42348.8|6
1633625410000|2021-10-07 16:50:10|||||||||1
1633625420000|2021-10-07 16:50:20|42371.3|42351.3|42371.3|42351.3|42371.3|42351.3|42371.3|42351.3|6
1633625430000|2021-10-07 16:50:30|42372.7|42352.7|42371.3|42351.3|42373.8|42353.8|42371.3|42351.3|2
1633625440000|2021-10-07 16:50:40|42369.9|42349.9|42373.8|42353.8|42373.8|42353.8|42368.8|42348.8|4
1633625450000|2021-10-07 16:50:50|42372.4|42352.4|42370.2|42350.2|42372.7|42352.7|42368.8|42348.8|3
1633625460000|2021-10-07 16:51:00|42371.3|42351.3|42367.4|42347.4|42371.3|42351.3|42367.4|42347.4|1
1633625470000|2021-10-07 16:51:10|||||||||2
1633625480000|2021-10-07 16:51:20|42364.9|42344.9|42364.9|42344.9|42364.9|42344.9|42364.9|42344.9|8
1633625490000|2021-10-07 16:51:30|42363.5|42343.5|42363.5|42343.5|42364.9|42344.9|42363.5|42343.5|1
1633625500000|2021-10-07 16:51:40|42364.9|42344.9|42364.9|42344.9|42364.9|42344.9|42363.5|42343.5|0
1633625510000|2021-10-07 16:51:50|42363.5|42343.5|42363.5|42343.5|42364.9|42344.9|42363.5|42343.5|1
1633625530000|2021-10-07 16:52:10|42364.9|42344.9|42364.9|42344.9|42364.9|42344.9|42364.9|42344.9|0
1633625540000|2021-10-07 16:52:20|42362.4|42342.4|42362.4|42342.4|42362.4|42342.4|42362.4|42342.4|2
1633625550000|2021-10-07 16:52:30|42364.9|42344.9|42363.5|42343.5|42364.9|42344.9|42361|42341|5
1633625560000|2021-10-07 16:52:40|42364.9|42344.9|42363.5|42343.5|42364.9|42344.9|42363.5|42343.5|3
1633625570000|2021-10-07 16:52:50|42364.9|42344.9|42364.9|42344.9|42364.9|42344.9|42364.9|42344.9|0
1633625580000|2021-10-07 16:53:00|42363.5|42343.5|42364.9|42344.9|42364.9|42344.9|42363.5|42343.5|0
1633625590000|2021-10-07 16:53:10|42363.5|42343.5|42363.5|42343.5|42363.5|42343.5|42363.5|42343.5|1
1633625600000|2021-10-07 16:53:20|42364.9|42344.9|42363.5|42343.5|42364.9|42344.9|42363.5|42343.5|1
1633625610000|2021-10-07 16:53:30|42362.1|42342.1|42354.9|42334.9|42362.4|42342.4|42354.9|42334.9|20
1633625620000|2021-10-07 16:53:40|42352|42332|42348.8|42328.8|42352|42332|42347.4|42327.4|11
1633625630000|2021-10-07 16:53:50|||||||||3
1633625640000|2021-10-07 16:54:00|||||||||1
1633625650000|2021-10-07 16:54:10|42350.2|42330.2|42351.3|42331.3|42352.7|42332.7|42350.2|42330.2|35
1633625660000|2021-10-07 16:54:20|42350.2|42330.2|42351.3|42331.3|42351.3|42331.3|42350.2|42330.2|5
1633625670000|2021-10-07 16:54:30|42356.3|42336.3|42362.7|42342.7|42362.7|42342.7|42356.3|42336.3|5
1633625680000|2021-10-07 16:54:40|42365.6|42345.6|42368.8|42348.8|42368.8|42348.8|42365.6|42345.6|6
1633625690000|2021-10-07 16:54:50|||||||||1
1633625700000|2021-10-07 16:55:00|||||||||2
1633625710000|2021-10-07 16:55:10|42366.3|42346.3|42363.8|42343.8|42366.3|42346.3|42361.3|42341.3|3
1633625720000|2021-10-07 16:55:20|42366.7|42346.7|42368.8|42348.8|42368.8|42348.8|42366.7|42346.7|12
1633625730000|2021-10-07 16:55:30|42371.3|42351.3|42373.8|42353.8|42373.8|42353.8|42371.3|42351.3|3
1633625750000|2021-10-07 16:55:50|42362.4|42342.4|42349.9|42329.9|42363.8|42343.8|42349.9|42329.9|24
1633625760000|2021-10-07 16:56:00|42348.5|42328.5|42344.9|42324.9|42348.5|42328.5|42344.9|42324.9|3
1633625770000|2021-10-07 16:56:10|42346.3|42326.3|42346.3|42326.3|42346.3|42326.3|42346.3|42326.3|9
1633625780000|2021-10-07 16:56:20|||||||||1
1633625800000|2021-10-07 16:56:40|42350.2|42330.2|42352.4|42332.4|42352.4|42332.4|42350.2|42330.2|8
1633625810000|2021-10-07 16:56:50|42353.8|42333.8|42372.7|42352.7|42372.7|42352.7|42353.8|42333.8|19
1633625820000|2021-10-07 16:57:00|42373.8|42353.8|42371.3|42351.3|42373.8|42353.8|42371.3|42351.3|8
1633625830000|2021-10-07 16:57:10|42372.4|42352.4|42372.4|42352.4|42372.4|42352.4|42372.4|42352.4|33
1633625840000|2021-10-07 16:57:20|42373.8|42353.8|42381.3|42361.3|42382.7|42362.7|42373.8|42353.8|25
1633625850000|2021-10-07 16:57:30|42381.6|42361.6|42386.3|42366.3|42388.8|42368.8|42378.8|42358.8|51
1633625860000|2021-10-07 16:57:40|42387.4|42367.4|42389.1|42369.1|42389.1|42369.1|42386.6|42366.6|14
1633625870000|2021-10-07 16:57:50|42386.6|42366.6|42389.1|42369.1|42389.1|42369.1|42386.6|42366.6|1
1633625880000|2021-10-07 16:58:00|42386.6|42366.6|42386.6|42366.6|42389.1|42369.1|42386.6|42366.6|24
1633625890000|2021-10-07 16:58:10|||||||||1
1633625900000|2021-10-07 16:58:20|42381.6|42361.6|42381.6|42361.6|42381.6|42361.6|42381.6|42361.6|2
1633625910000|2021-10-07 16:58:30|42383.1|42363.1|42381.6|42361.6|42383.1|42363.1|42381.6|42361.6|7
1633625920000|2021-10-07 16:58:40|42382.7|42362.7|42381.6|42361.6|42384.1|42364.1|42381.6|42361.6|8
1633625930000|2021-10-07 16:58:50|42378.8|42358.8|42379.1|42359.1|42380.2|42360.2|42376.6|42356.6|2
1633625940000|2021-10-07 16:59:00|42376.6|42356.6|42380.6|42360.6|42384.5|42364.5|42376.6|42356.6|77
1633625950000|2021-10-07 16:59:10|42375.2|42355.2|42364.9|42344.9|42375.2|42355.2|42364.9|42344.9|90
1633625960000|2021-10-07 16:59:20|42363.8|42343.8|42383.8|42363.8|42383.8|42363.8|42363.8|42343.8|126
1633625970000|2021-10-07 16:59:30|42385.2|42365.2|42383.8|42363.8|42388.8|42368.8|42383.8|42363.8|121
1633625980000|2021-10-07 16:59:40|42388.8|42368.8|42392.7|42372.7|42392.7|42372.7|42388.8|42368.8|156
1633625990000|2021-10-07 16:59:50|42393.8|42373.8|42386.3|42366.3|42396.6|42376.6|42386.3|42366.3|137
1633626000000|2021-10-07 17:00:00|42383.8|42363.8|42388.8|42368.8|42388.8|42368.8|42383.8|42363.8|53
1633626010000|2021-10-07 17:00:10|||||||||17
1633626020000|2021-10-07 17:00:20|42387.4|42367.4|42386.6|42366.6|42387.7|42367.7|42383.8|42363.8|184
1633626030000|2021-10-07 17:00:30|42387.7|42367.7|42385.2|42365.2|42387.7|42367.7|42383.8|42363.8|99
1633626040000|2021-10-07 17:00:40|42386.6|42366.6|42385.2|42365.2|42386.6|42366.6|42385.2|42365.2|1
1633626050000|2021-10-07 17:00:50|42386.6|42366.6|42386.6|42366.6|42386.6|42366.6|42386.6|42366.6|0
1633626060000|2021-10-07 17:01:00|42384.1|42364.1|42386.6|42366.6|42386.6|42366.6|42384.1|42364.1|11
1633626070000|2021-10-07 17:01:10|42384.1|42364.1|42387.7|42367.7|42387.7|42367.7|42384.1|42364.1|2
1633626080000|2021-10-07 17:01:20|42384.1|42364.1|42386.6|42366.6|42389.1|42369.1|42384.1|42364.1|14
1633626100000|2021-10-07 17:01:40|42388.1|42368.1|42389.1|42369.1|42389.1|42369.1|42388.1|42368.1|5
1633626110000|2021-10-07 17:01:50|42390.6|42370.6|42395.6|42375.6|42395.6|42375.6|42390.6|42370.6|7
1633626120000|2021-10-07 17:02:00|||||||||2
1633626130000|2021-10-07 17:02:10|42396.6|42376.6|42396.6|42376.6|42396.6|42376.6|42396.6|42376.6|2
1633626150000|2021-10-07 17:02:30|42403.1|42383.1|42403.1|42383.1|42403.1|42383.1|42403.1|42383.1|8
1633626160000|2021-10-07 17:02:40|||||||||1
1633626170000|2021-10-07 17:02:50|||||||||4
1633626180000|2021-10-07 17:03:00|||||||||1
1633626190000|2021-10-07 17:03:10|||||||||1
1633626200000|2021-10-07 17:03:20|||||||||6
1633626210000|2021-10-07 17:03:30|42405.2|42385.2|42404.1|42384.1|42405.2|42385.2|42401.6|42381.6|5
1633626220000|2021-10-07 17:03:40|42401.6|42381.6|42404.1|42384.1|42404.1|42384.1|42401.6|42381.6|7
1633626230000|2021-10-07 17:03:50|42403.1|42383.1|42404.1|42384.1|42404.1|42384.1|42403.1|42383.1|1
1633626240000|2021-10-07 17:04:00|42406.6|42386.6|42409.1|42389.1|42409.1|42389.1|42406.6|42386.6|9
1633626250000|2021-10-07 17:04:10|42410.6|42390.6|42410.6|42390.6|42410.6|42390.6|42410.6|42390.6|1
1633626260000|2021-10-07 17:04:20|42411.6|42391.6|42416.6|42396.6|42416.6|42396.6|42411.6|42391.6|5
1633626270000|2021-10-07 17:04:30|||||||||1
1633626290000|2021-10-07 17:04:50|42418.1|42398.1|42429.1|42409.1|42429.1|42409.1|42418.1|42398.1|25
1633626300000|2021-10-07 17:05:00|42426.6|42406.6|42426.6|42406.6|42426.6|42406.6|42426.6|42406.6|1
1633626310000|2021-10-07 17:05:10|||||||||4
1633626320000|2021-10-07 17:05:20|42429.1|42409.1|42429.1|42409.1|42429.1|42409.1|42429.1|42409.1|1
1633626330000|2021-10-07 17:05:30|42428.1|42408.1|42428.1|42408.1|42428.1|42408.1|42428.1|42408.1|0
1633626340000|2021-10-07 17:05:40|42430.6|42410.6|42426.6|42406.6|42431.6|42411.6|42426.6|42406.6|5
1633626350000|2021-10-07 17:05:50|||||||||4
1633626370000|2021-10-07 17:06:10|42425.2|42405.2|42420.2|42400.2|42425.2|42405.2|42420.2|42400.2|2
1633626380000|2021-10-07 17:06:20|42419.1|42399.1|42425.2|42405.2|42425.2|42405.2|42419.1|42399.1|7
1633626390000|2021-10-07 17:06:30|42426.6|42406.6|42426.6|42406.6|42429.1|42409.1|42426.6|42406.6|1
1633626410000|2021-10-07 17:06:50|42429.1|42409.1|42429.1|42409.1|42429.1|42409.1|42428.1|42408.1|3
1633626420000|2021-10-07 17:07:00|42428.1|42408.1|42426.6|42406.6|42428.1|42408.1|42426.6|42406.6|4
1633626440000|2021-10-07 17:07:20|42424.1|42404.1|42424.1|42404.1|42424.1|42404.1|42424.1|42404.1|4
1633626450000|2021-10-07 17:07:30|||||||||2
1633626460000|2021-10-07 17:07:40|||||||||1
1633626470000|2021-10-07 17:07:50|42425.6|42405.6|42421.6|42401.6|42426.6|42406.6|42421.6|42401.6|1
1633626480000|2021-10-07 17:08:00|42424.1|42404.1|42424.1|42404.1|42424.1|42404.1|42423.1|42403.1|2
1633626490000|2021-10-07 17:08:10|42426.6|42406.6|42421.6|42401.6|42426.6|42406.6|42421.6|42401.6|5
1633626500000|2021-10-07 17:08:20|42424.1|42404.1|42426.6|42406.6|42426.6|42406.6|42424.1|42404.1|4
1633626510000|2021-10-07 17:08:30|||||||||1
1633626520000|2021-10-07 17:08:40|||||||||5
1633626530000|2021-10-07 17:08:50|||||||||2
1633626540000|2021-10-07 17:09:00|42428.1|42408.1|42426.6|42406.6|42429.1|42409.1|42426.6|42406.6|1
1633626550000|2021-10-07 17:09:10|||||||||1
1633626560000|2021-10-07 17:09:20|42425.6|42405.6|42424.1|42404.1|42425.6|42405.6|42424.1|42404.1|9
1633626570000|2021-10-07 17:09:30|42425.6|42405.6|42426.6|42406.6|42426.6|42406.6|42425.6|42405.6|0
1633626580000|2021-10-07 17:09:40|||||||||3
1633626590000|2021-10-07 17:09:50|42429.1|42409.1|42436.6|42416.6|42436.6|42416.6|42429.1|42409.1|20
1633626600000|2021-10-07 17:10:00|42435.6|42415.6|42434.1|42414.1|42436.6|42416.6|42433.1|42413.1|8
1633626610000|2021-10-07 17:10:10|42432.7|42412.7|42431.6|42411.6|42434.1|42414.1|42431.6|42411.6|1
1633626620000|2021-10-07 17:10:20|42434.5|42414.5|42434.1|42414.1|42434.5|42414.5|42434.1|42414.1|6
1633626630000|2021-10-07 17:10:30|42433.1|42413.1|42433.1|42413.1|42433.1|42413.1|42433.1|42413.1|0
1633626640000|2021-10-07 17:10:40|42434.1|42414.1|42434.1|42414.1|42434.1|42414.1|42434.1|42414.1|0
1633626650000|2021-10-07 17:10:50|42436.6|42416.6|42436.6|42416.6|42436.6|42416.6|42436.6|42416.6|1
1633626660000|2021-10-07 17:11:00|||||||||3
1633626670000|2021-10-07 17:11:10|42434.1|42414.1|42434.1|42414.1|42434.1|42414.1|42434.1|42414.1|5
1633626680000|2021-10-07 17:11:20|42435.6|42415.6|42434.1|42414.1|42435.6|42415.6|42434.1|42414.1|1
1633626700000|2021-10-07 17:11:40|42436.6|42416.6|42436.6|42416.6|42436.6|42416.6|42436.6|42416.6|2
1633626710000|2021-10-07 17:11:50|||||||||2
1633626720000|2021-10-07 17:12:00|42435.2|42415.2|42432.7|42412.7|42435.2|42415.2|42432.7|42412.7|1
1633626730000|2021-10-07 17:12:10|42436.6|42416.6|42436.6|42416.6|42436.6|42416.6|42434.1|42414.1|2
1633626740000|2021-10-07 17:12:20|||||||||3
1633626750000|2021-10-07 17:12:30|42434.1|42414.1|42434.1|42414.1|42434.1|42414.1|42434.1|42414.1|2
1633626770000|2021-10-07 17:12:50|42433.1|42413.1|42433.1|42413.1|42433.1|42413.1|42433.1|42413.1|2
1633626780000|2021-10-07 17:13:00|42433|42413|42431.6|42411.6|42434.1|42414.1|42431.6|42411.6|0
1633626790000|2021-10-07 17:13:10|||||||||1
1633626800000|2021-10-07 17:13:20|||||||||3
1633626810000|2021-10-07 17:13:30|||||||||3
1633626820000|2021-10-07 17:13:40|42426.6|42406.6|42426.6|42406.6|42426.6|42406.6|42426.6|42406.6|2
1633626830000|2021-10-07 17:13:50|42431.6|42411.6|42431.6|42411.6|42431.6|42411.6|42431.6|42411.6|2
1633626840000|2021-10-07 17:14:00|||||||||5
1633626850000|2021-10-07 17:14:10|42434.5|42414.5|42439.5|42419.5|42439.5|42419.5|42434.1|42414.1|54
1633626860000|2021-10-07 17:14:20|42444.5|42424.5|42442.7|42422.7|42444.5|42424.5|42441.6|42421.6|13
1633626870000|2021-10-07 17:14:30|42441.6|42421.6|42446.6|42426.6|42446.6|42426.6|42441.6|42421.6|6
1633626880000|2021-10-07 17:14:40|42444.1|42424.1|42452|42432|42454.5|42434.5|42444.1|42424.1|29
1633626890000|2021-10-07 17:14:50|42453|42433|42453|42433|42453|42433|42453|42433|4
1633626900000|2021-10-07 17:15:00|42452|42432|42452|42432|42452|42432|42452|42432|3
1633626920000|2021-10-07 17:15:20|42450.5|42430.5|42447|42427|42450.5|42430.5|42447|42427|7
1633626930000|2021-10-07 17:15:30|42444.5|42424.5|42444.5|42424.5|42444.5|42424.5|42444.5|42424.5|3
1633626940000|2021-10-07 17:15:40|42447|42427|42447|42427|42447|42427|42447|42427|10
1633626950000|2021-10-07 17:15:50|42449.5|42429.5|42449.5|42429.5|42449.5|42429.5|42449.5|42429.5|4
1633626960000|2021-10-07 17:16:00|42450.5|42430.5|42454.5|42434.5|42454.5|42434.5|42450.5|42430.5|1
1633626970000|2021-10-07 17:16:10|42457.3|42437.3|42459.5|42439.5|42459.5|42439.5|42457.3|42437.3|22
1633626980000|2021-10-07 17:16:20|||||||||4
1633626990000|2021-10-07 17:16:30|||||||||4
1633627010000|2021-10-07 17:16:50|42457|42437|42457|42437|42457|42437|42457|42437|0
1633627020000|2021-10-07 17:17:00|42458.4|42438.4|42459.5|42439.5|42459.5|42439.5|42458.4|42438.4|10
1633627030000|2021-10-07 17:17:10|42460.5|42440.5|42459.5|42439.5|42460.5|42440.5|42459.5|42439.5|1
1633627040000|2021-10-07 17:17:20|42460.9|42440.9|42462|42442|42462|42442|42459.5|42439.5|2
1633627060000|2021-10-07 17:17:40|42461.6|42441.6|42464.5|42444.5|42464.5|42444.5|42461.6|42441.6|10
1633627070000|2021-10-07 17:17:50|42462|42442|42462|42442|42462|42442|42460.5|42440.5|3
1633627090000|2021-10-07 17:18:10|42459.5|42439.5|42459.5|42439.5|42459.5|42439.5|42459.5|42439.5|2
1633627100000|2021-10-07 17:18:20|42461.6|42441.6|42467|42447|42467|42447|42461.6|42441.6|14
1633627110000|2021-10-07 17:18:30|42469.5|42449.5|42464.5|42444.5|42469.5|42449.5|42464.5|42444.5|5
1633627120000|2021-10-07 17:18:40|42469.5|42449.5|42464.5|42444.5|42469.5|42449.5|42464.5|42444.5|3
1633627130000|2021-10-07 17:18:50|42466.6|42446.6|42469.5|42449.5|42469.5|42449.5|42466.6|42446.6|3
1633627140000|2021-10-07 17:19:00|42467|42447|42467|42447|42467|42447|42467|42447|4
1633627150000|2021-10-07 17:19:10|42468|42448|42464.5|42444.5|42469.5|42449.5|42464.5|42444.5|4
1633627160000|2021-10-07 17:19:20|42467|42447|42464.5|42444.5|42467|42447|42464.5|42444.5|6
1633627170000|2021-10-07 17:19:30|42469.5|42449.5|42474.5|42454.5|42474.5|42454.5|42469.5|42449.5|16
1633627180000|2021-10-07 17:19:40|42475.9|42455.9|42472|42452|42475.9|42455.9|42472|42452|10
1633627190000|2021-10-07 17:19:50|42473|42453|42473|42453|42473|42453|42473|42453|1
1633627200000|2021-10-07 17:20:00|42472|42452|42474.5|42454.5|42474.5|42454.5|42469.5|42449.5|12
1633627210000|2021-10-07 17:20:10|||||||||12
1633627220000|2021-10-07 17:20:20|||||||||1
1633627230000|2021-10-07 17:20:30|||||||||3
1633627240000|2021-10-07 17:20:40|||||||||4
1633627250000|2021-10-07 17:20:50|42475.9|42455.9|42474.5|42454.5|42477|42457|42474.5|42454.5|8
1633627260000|2021-10-07 17:21:00|42475.9|42455.9|42477|42457|42477|42457|42474.5|42454.5|2
1633627270000|2021-10-07 17:21:10|42475.5|42455.5|42474.5|42454.5|42475.5|42455.5|42474.5|42454.5|8
1633627280000|2021-10-07 17:21:20|42472|42452|42472|42452|42472|42452|42472|42452|8
1633627290000|2021-10-07 17:21:30|42473|42453|42469.5|42449.5|42473|42453|42469.5|42449.5|6
1633627300000|2021-10-07 17:21:40|||||||||4
1633627310000|2021-10-07 17:21:50|||||||||1
1633627320000|2021-10-07 17:22:00|42464.5|42444.5|42463.4|42443.4|42464.5|42444.5|42463.4|42443.4|10
1633627330000|2021-10-07 17:22:10|42465.9|42445.9|42465.9|42445.9|42465.9|42445.9|42465.9|42445.9|6
1633627340000|2021-10-07 17:22:20|||||||||3
1633627350000|2021-10-07 17:22:30|42464.5|42444.5|42459.5|42439.5|42464.5|42444.5|42459.5|42439.5|9
1633627360000|2021-10-07 17:22:40|42462|42442|42460.5|42440.5|42462|42442|42459.5|42439.5|3
1633627370000|2021-10-07 17:22:50|42462|42442|42462|42442|42462|42442|42462|42442|0
1633627380000|2021-10-07 17:23:00|42458|42438|42459.5|42439.5|42459.5|42439.5|42458|42438|17
1633627400000|2021-10-07 17:23:20|42460.9|42440.9|42460.9|42440.9|42460.9|42440.9|42460.9|42440.9|1
1633627410000|2021-10-07 17:23:30|42468.4|42448.4|42470.9|42450.9|42470.9|42450.9|42468.4|42448.4|3
1633627420000|2021-10-07 17:23:40|42468.4|42448.4|42475.9|42455.9|42475.9|42455.9|42468.4|42448.4|4
1633627440000|2021-10-07 17:24:00|42478.4|42458.4|42475.9|42455.9|42478.4|42458.4|42475.9|42455.9|0
1633627450000|2021-10-07 17:24:10|42478.4|42458.4|42475.9|42455.9|42478.4|42458.4|42475.9|42455.9|3
1633627460000|2021-10-07 17:24:20|42478.4|42458.4|42477.3|42457.3|42478.4|42458.4|42475.9|42455.9|0
1633627470000|2021-10-07 17:24:30|42478.4|42458.4|42480.9|42460.9|42480.9|42460.9|42478.4|42458.4|2
1633627490000|2021-10-07 17:24:50|42482.3|42462.3|42480.9|42460.9|42482.3|42462.3|42480.9|42460.9|7
1633627500000|2021-10-07 17:25:00|42483.4|42463.4|42480.9|42460.9|42483.4|42463.4|42480.9|42460.9|1
1633627510000|2021-10-07 17:25:10|42489.8|42469.8|42500.9|42480.9|42500.9|42480.9|42489.8|42469.8|13
1633627520000|2021-10-07 17:25:20|42499.5|42479.5|42499.5|42479.5|42499.5|42479.5|42499.5|42479.5|10
1633627530000|2021-10-07 17:25:30|42504.5|42484.5|42504.5|42484.5|42504.5|42484.5|42504.5|42484.5|7
1633627540000|2021-10-07 17:25:40|42505.9|42485.9|42507|42487|42507|42487|42504.5|42484.5|4
1633627560000|2021-10-07 17:26:00|42504.5|42484.5|42504.5|42484.5|42504.5|42484.5|42504.5|42484.5|7
1633627570000|2021-10-07 17:26:10|42502|42482|42502|42482|42504.5|42484.5|42502|42482|2
1633627580000|2021-10-07 17:26:20|42500.5|42480.5|42504.5|42484.5|42504.5|42484.5|42499.5|42479.5|2
1633627590000|2021-10-07 17:26:30|42502|42482|42507|42487|42507|42487|42502|42482|5
1633627600000|2021-10-07 17:26:40|42509.5|42489.5|42509.5|42489.5|42509.5|42489.5|42509.5|42489.5|2
1633627610000|2021-10-07 17:26:50|42510.9|42490.9|42512|42492|42512|42492|42510.9|42490.9|0
1633627620000|2021-10-07 17:27:00|42510.5|42490.5|42509.5|42489.5|42510.5|42490.5|42507|42487|10
1633627630000|2021-10-07 17:27:10|||||||||5
1633627640000|2021-10-07 17:27:20|||||||||20
1633627660000|2021-10-07 17:27:40|42513.4|42493.4|42513.4|42493.4|42513.4|42493.4|42513.4|42493.4|4
1633627670000|2021-10-07 17:27:50|42514.8|42494.8|42514.8|42494.8|42514.8|42494.8|42514.8|42494.8|0
1633627680000|2021-10-07 17:28:00|42513.4|42493.4|42513.4|42493.4|42517.3|42497.3|42513.4|42493.4|8
1633627690000|2021-10-07 17:28:10|42514.5|42494.5|42517.3|42497.3|42517.3|42497.3|42513.4|42493.4|5
1633627700000|2021-10-07 17:28:20|42516.2|42496.2|42514.8|42494.8|42516.2|42496.2|42514.8|42494.8|10
1633627710000|2021-10-07 17:28:30|42513.4|42493.4|42514.8|42494.8|42514.8|42494.8|42513.4|42493.4|5
1633627720000|2021-10-07 17:28:40|42516.2|42496.2|42517.3|42497.3|42517.3|42497.3|42516.2|42496.2|2
1633627730000|2021-10-07 17:28:50|42515.9|42495.9|42513.4|42493.4|42515.9|42495.9|42513.4|42493.4|11
1633627740000|2021-10-07 17:29:00|||||||||5
1633627750000|2021-10-07 17:29:10|42514.8|42494.8|42517.3|42497.3|42517.3|42497.3|42514.8|42494.8|10
1633627760000|2021-10-07 17:29:20|42515.9|42495.9|42513.4|42493.4|42515.9|42495.9|42513.4|42493.4|6
1633627800000|2021-10-07 17:30:00|42509.4|42489.4|42509.4|42489.4|42509.4|42489.4|42509.4|42489.4|16
1633627810000|2021-10-07 17:30:10|42508|42488|42509.4|42489.4|42509.4|42489.4|42508|42488|12
1633627820000|2021-10-07 17:30:20|42510.9|42490.9|42510.9|42490.9|42510.9|42490.9|42510.9|42490.9|0
1633627830000|2021-10-07 17:30:30|42512.3|42492.3|42528.4|42508.4|42528.4|42508.4|42512.3|42492.3|26
1633627840000|2021-10-07 17:30:40|42530.9|42510.9|42534.4|42514.4|42538|42518|42530.9|42510.9|13
1633627850000|2021-10-07 17:30:50|42529.4|42509.4|42529.4|42509.4|42529.4|42509.4|42529.4|42509.4|3
1633627860000|2021-10-07 17:31:00|42531.9|42511.9|42531.9|42511.9|42531.9|42511.9|42531.9|42511.9|7
1633627870000|2021-10-07 17:31:10|42530.9|42510.9|42529.4|42509.4|42530.9|42510.9|42529.4|42509.4|5
1633627880000|2021-10-07 17:31:20|42534.4|42514.4|42534.4|42514.4|42534.4|42514.4|42534.4|42514.4|17
1633627890000|2021-10-07 17:31:30|42530.5|42510.5|42529.4|42509.4|42530.5|42510.5|42529.1|42509.1|110
1633627900000|2021-10-07 17:31:40|42524.4|42504.4|42528.4|42508.4|42528.4|42508.4|42524.4|42504.4|14
1633627910000|2021-10-07 17:31:50|42525.9|42505.9|42526.9|42506.9|42528.4|42508.4|42525.9|42505.9|5
1633627920000|2021-10-07 17:32:00|42525.9|42505.9|42526.9|42506.9|42526.9|42506.9|42524.4|42504.4|4
1633627930000|2021-10-07 17:32:10|42525.9|42505.9|42524.4|42504.4|42525.9|42505.9|42524.4|42504.4|1
1633627950000|2021-10-07 17:32:30|42523|42503|42523|42503|42523|42503|42520.5|42500.5|12
1633627960000|2021-10-07 17:32:40|42520.5|42500.5|42520.5|42500.5|42520.5|42500.5|42520.5|42500.5|0
1633627970000|2021-10-07 17:32:50|42521.6|42501.6|42534.4|42514.4|42534.4|42514.4|42521.6|42501.6|47
1633627980000|2021-10-07 17:33:00|42539.4|42519.4|42539.4|42519.4|42539.4|42519.4|42538|42518|3
1633627990000|2021-10-07 17:33:10|42534.4|42514.4|42534.4|42514.4|42534.4|42514.4|42534.4|42514.4|3
1633628000000|2021-10-07 17:33:20|||||||||1
1633628010000|2021-10-07 17:33:30|||||||||1
1633628020000|2021-10-07 17:33:40|42535.9|42515.9|42534.4|42514.4|42536.9|42516.9|42534.4|42514.4|1
1633628050000|2021-10-07 17:34:10|42529.4|42509.4|42529.4|42509.4|42529.4|42509.4|42529.4|42509.4|22
1633628060000|2021-10-07 17:34:20|42530.9|42510.9|42533.4|42513.4|42533.4|42513.4|42530.9|42510.9|8
1633628070000|2021-10-07 17:34:30|42534.4|42514.4|42536.9|42516.9|42536.9|42516.9|42534.4|42514.4|3
1633628080000|2021-10-07 17:34:40|42538.4|42518.4|42536.9|42516.9|42538.4|42518.4|42536.9|42516.9|2
1633628090000|2021-10-07 17:34:50|42534.4|42514.4|42534.4|42514.4|42534.4|42514.4|42534.4|42514.4|0
1633628100000|2021-10-07 17:35:00|||||||||1
1633628110000|2021-10-07 17:35:10|42536.9|42516.9|42534.4|42514.4|42536.9|42516.9|42534.4|42514.4|2
1633628120000|2021-10-07 17:35:20|42535.5|42515.5|42534.4|42514.4|42536.9|42516.9|42534.4|42514.4|2
1633628130000|2021-10-07 17:35:30|42536.9|42516.9|42534.4|42514.4|42536.9|42516.9|42534.4|42514.4|2
1633628140000|2021-10-07 17:35:40|42533|42513|42531.9|42511.9|42533|42513|42531.9|42511.9|2
1633628150000|2021-10-07 17:35:50|42529.4|42509.4|42531.9|42511.9|42531.9|42511.9|42529.4|42509.4|3
1633628160000|2021-10-07 17:36:00|42529.8|42509.8|42519.4|42499.4|42529.8|42509.8|42519.4|42499.4|22
1633628170000|2021-10-07 17:36:10|42520.5|42500.5|42523.4|42503.4|42524.4|42504.4|42520.5|42500.5|23
1633628190000|2021-10-07 17:36:30|42519.8|42499.8|42519.8|42499.8|42519.8|42499.8|42519.8|42499.8|0
1633628200000|2021-10-07 17:36:40|42517.3|42497.3|42514.8|42494.8|42518.4|42498.4|42514.8|42494.8|2
1633628210000|2021-10-07 17:36:50|42515.9|42495.9|42513.4|42493.4|42515.9|42495.9|42513.4|42493.4|0
1633628220000|2021-10-07 17:37:00|42519.4|42499.4|42521.9|42501.9|42521.9|42501.9|42519.4|42499.4|4
1633628230000|2021-10-07 17:37:10|42523.4|42503.4|42524.4|42504.4|42525.9|42505.9|42523.4|42503.4|0
1633628240000|2021-10-07 17:37:20|42523.4|42503.4|42528.4|42508.4|42528.4|42508.4|42523.4|42503.4|3
1633628250000|2021-10-07 17:37:30|42527.3|42507.3|42527.3|42507.3|42527.3|42507.3|42527.3|42507.3|1
1633628270000|2021-10-07 17:37:50|42528.4|42508.4|42530.9|42510.9|42530.9|42510.9|42528.4|42508.4|6
1633628280000|2021-10-07 17:38:00|42532.3|42512.3|42532.3|42512.3|42532.3|42512.3|42532.3|42512.3|3
1633628290000|2021-10-07 17:38:10|42531.2|42511.2|42529.8|42509.8|42531.2|42511.2|42529.8|42509.8|0
1633628310000|2021-10-07 17:38:30|42532.3|42512.3|42529.8|42509.8|42532.3|42512.3|42529.8|42509.8|2
1633628330000|2021-10-07 17:38:50|||||||||1
1633628340000|2021-10-07 17:39:00|||||||||3
1633628370000|2021-10-07 17:39:30|42528.4|42508.4|42528.4|42508.4|42528.4|42508.4|42528.4|42508.4|3
1633628380000|2021-10-07 17:39:40|||||||||3
1633628390000|2021-10-07 17:39:50|||||||||1
1633628400000|2021-10-07 17:40:00|42527.3|42507.3|42524.8|42504.8|42527.3|42507.3|42524.8|42504.8|4
1633628410000|2021-10-07 17:40:10|42522.3|42502.3|42522.3|42502.3|42522.3|42502.3|42522.3|42502.3|19
1633628420000|2021-10-07 17:40:20|42519.8|42499.8|42519.8|42499.8|42519.8|42499.8|42519.8|42499.8|17
1633628430000|2021-10-07 17:40:30|42522.3|42502.3|42524.8|42504.8|42524.8|42504.8|42522.3|42502.3|11
1633628450000|2021-10-07 17:40:50|42523.4|42503.4|42522.3|42502.3|42524.8|42504.8|42522.3|42502.3|4
1633628460000|2021-10-07 17:41:00|||||||||9
1633628470000|2021-10-07 17:41:10|42519.8|42499.8|42519.8|42499.8|42519.8|42499.8|42519.8|42499.8|5
1633628490000|2021-10-07 17:41:30|||||||||2
1633628510000|2021-10-07 17:41:50|||||||||1
1633628520000|2021-10-07 17:42:00|||||||||4
1633628530000|2021-10-07 17:42:10|42518.4|42498.4|42517.3|42497.3|42519.8|42499.8|42517.3|42497.3|5
1633628540000|2021-10-07 17:42:20|42521.2|42501.2|42521.2|42501.2|42521.2|42501.2|42521.2|42501.2|8
1633628560000|2021-10-07 17:42:40|42522.6|42502.6|42523.7|42503.7|42525.5|42505.5|42522.6|42502.6|11
1633628570000|2021-10-07 17:42:50|42524.8|42504.8|42522.3|42502.3|42524.8|42504.8|42522.3|42502.3|1
1633628580000|2021-10-07 17:43:00|||||||||2
1633628590000|2021-10-07 17:43:10|42524.8|42504.8|42522.3|42502.3|42527.3|42507.3|42522.3|42502.3|12
1633628600000|2021-10-07 17:43:20|42520.9|42500.9|42519.8|42499.8|42520.9|42500.9|42519.8|42499.8|2
1633628610000|2021-10-07 17:43:30|42518.4|42498.4|42517.3|42497.3|42518.4|42498.4|42517.3|42497.3|0
1633628620000|2021-10-07 17:43:40|42516.2|42496.2|42515.9|42495.9|42516.2|42496.2|42515.9|42495.9|3
1633628630000|2021-10-07 17:43:50|42514.8|42494.8|42512.3|42492.3|42517.3|42497.3|42512.3|42492.3|7
1633628640000|2021-10-07 17:44:00|||||||||2
1633628650000|2021-10-07 17:44:10|42513.4|42493.4|42517.3|42497.3|42518.7|42498.7|42513.4|42493.4|2
1633628660000|2021-10-07 17:44:20|42519.8|42499.8|42522.3|42502.3|42522.3|42502.3|42519.8|42499.8|0
1633628670000|2021-10-07 17:44:30|||||||||1
1633628690000|2021-10-07 17:44:50|||||||||2
1633628700000|2021-10-07 17:45:00|42524.8|42504.8|42529.8|42509.8|42529.8|42509.8|42524.8|42504.8|7
1633628710000|2021-10-07 17:45:10|42528.4|42508.4|42529.8|42509.8|42529.8|42509.8|42528.4|42508.4|5
1633628720000|2021-10-07 17:45:20|42527.3|42507.3|42532.3|42512.3|42532.3|42512.3|42527.3|42507.3|1
1633628740000|2021-10-07 17:45:40|42529.8|42509.8|42527.3|42507.3|42529.8|42509.8|42527.3|42507.3|4
1633628760000|2021-10-07 17:46:00|42529.8|42509.8|42529.8|42509.8|42529.8|42509.8|42528.4|42508.4|3
1633628770000|2021-10-07 17:46:10|||||||||1
1633628780000|2021-10-07 17:46:20|42527.3|42507.3|42529.8|42509.8|42529.8|42509.8|42527.3|42507.3|1
1633628790000|2021-10-07 17:46:30|42528.3|42508.3|42527.3|42507.3|42528.3|42508.3|42527.3|42507.3|8
1633628800000|2021-10-07 17:46:40|42524.8|42504.8|42527.3|42507.3|42527.3|42507.3|42524.8|42504.8|43
1633628810000|2021-10-07 17:46:50|42525.8|42505.8|42524.4|42504.4|42525.8|42505.8|42524.4|42504.4|76
1633628820000|2021-10-07 17:47:00|42523|42503|42523|42503|42525.5|42505.5|42523|42503|3
1633628840000|2021-10-07 17:47:20|42521.6|42501.6|42511.6|42491.6|42521.6|42501.6|42510.2|42490.2|31
1633628850000|2021-10-07 17:47:30|42520.5|42500.5|42529.1|42509.1|42529.1|42509.1|42520.5|42500.5|5
1633628860000|2021-10-07 17:47:40|42530.5|42510.5|42526.6|42506.6|42531.6|42511.6|42526.6|42506.6|2
1633628870000|2021-10-07 17:47:50|||||||||1
1633628880000|2021-10-07 17:48:00|||||||||2
1633628890000|2021-10-07 17:48:10|42522.7|42502.7|42522.7|42502.7|42522.7|42502.7|42522.7|42502.7|45
1633628900000|2021-10-07 17:48:20|42521.6|42501.6|42520.5|42500.5|42521.6|42501.6|42520.5|42500.5|1
1633628910000|2021-10-07 17:48:30|42521.6|42501.6|42521.6|42501.6|42521.6|42501.6|42521.6|42501.6|0
1633628920000|2021-10-07 17:48:40|42520.5|42500.5|42520.5|42500.5|42520.5|42500.5|42520.5|42500.5|6
1633628940000|2021-10-07 17:49:00|42523|42503|42520.5|42500.5|42523|42503|42520.5|42500.5|3
1633628950000|2021-10-07 17:49:10|42519.4|42499.4|42519.4|42499.4|42519.4|42499.4|42519.4|42499.4|18
1633628960000|2021-10-07 17:49:20|||||||||1
1633628970000|2021-10-07 17:49:30|42518|42498|42518|42498|42518|42498|42518|42498|2
1633628980000|2021-10-07 17:49:40|42516.9|42496.9|42519.4|42499.4|42519.4|42499.4|42516.9|42496.9|1
1633628990000|2021-10-07 17:49:50|42516.9|42496.9|42521.9|42501.9|42521.9|42501.9|42516.9|42496.9|7
1633629000000|2021-10-07 17:50:00|||||||||5
1633629010000|2021-10-07 17:50:10|||||||||5
1633629020000|2021-10-07 17:50:20|||||||||2
1633629030000|2021-10-07 17:50:30|42523.3|42503.3|42524.4|42504.4|42526.9|42506.9|42523.3|42503.3|9
1633629040000|2021-10-07 17:50:40|42526.9|42506.9|42526.9|42506.9|42526.9|42506.9|42524.4|42504.4|8
1633629050000|2021-10-07 17:50:50|42528.3|42508.3|42529.4|42509.4|42529.4|42509.4|42528.3|42508.3|1
1633629060000|2021-10-07 17:51:00|42528.3|42508.3|42526.9|42506.9|42528.3|42508.3|42526.9|42506.9|4
1633629070000|2021-10-07 17:51:10|42525.5|42505.5|42524.4|42504.4|42525.5|42505.5|42524.4|42504.4|0
1633629080000|2021-10-07 17:51:20|42525.5|42505.5|42529.4|42509.4|42529.4|42509.4|42525.5|42505.5|3
1633629090000|2021-10-07 17:51:30|||||||||6
1633629100000|2021-10-07 17:51:40|||||||||4
1633629110000|2021-10-07 17:51:50|42530.8|42510.8|42526.9|42506.9|42530.8|42510.8|42526.9|42506.9|6
1633629130000|2021-10-07 17:52:10|42525.5|42505.5|42525.5|42505.5|42525.5|42505.5|42525.5|42505.5|1
1633629140000|2021-10-07 17:52:20|42524.4|42504.4|42524.4|42504.4|42524.4|42504.4|42524.4|42504.4|5
1633629150000|2021-10-07 17:52:30|42523|42503|42521.9|42501.9|42523|42503|42521.9|42501.9|0
1633629160000|2021-10-07 17:52:40|42519.4|42499.4|42519.4|42499.4|42519.4|42499.4|42518|42498|1
1633629190000|2021-10-07 17:53:10|42518|42498|42518|42498|42518|42498|42518|42498|4
1633629200000|2021-10-07 17:53:20|42516.9|42496.9|42519.4|42499.4|42519.4|42499.4|42516.9|42496.9|7
1633629220000|2021-10-07 17:53:40|42516.9|42496.9|42519.4|42499.4|42519.4|42499.4|42516.9|42496.9|1
1633629230000|2021-10-07 17:53:50|42516.9|42496.9|42519.4|42499.4|42519.4|42499.4|42516.9|42496.9|1
1633629240000|2021-10-07 17:54:00|42523.3|42503.3|42525.8|42505.8|42525.8|42505.8|42523.3|42503.3|1
1633629250000|2021-10-07 17:54:10|42524.4|42504.4|42525.8|42505.8|42525.8|42505.8|42523.3|42503.3|0
1633629260000|2021-10-07 17:54:20|42530.8|42510.8|42529.4|42509.4|42530.8|42510.8|42529.4|42509.4|2
1633629270000|2021-10-07 17:54:30|42533.3|42513.3|42534.4|42514.4|42534.4|42514.4|42531.9|42511.9|22
1633629280000|2021-10-07 17:54:40|42535.8|42515.8|42536.9|42516.9|42536.9|42516.9|42535.8|42515.8|3
1633629300000|2021-10-07 17:55:00|42534.4|42514.4|42534.4|42514.4|42534.4|42514.4|42534.4|42514.4|4
1633629310000|2021-10-07 17:55:10|42531.9|42511.9|42526.9|42506.9|42531.9|42511.9|42526.9|42506.9|6
1633629330000|2021-10-07 17:55:30|42525.5|42505.5|42521.9|42501.9|42525.5|42505.5|42521.9|42501.9|0
1633629340000|2021-10-07 17:55:40|||||||||3
1633629350000|2021-10-07 17:55:50|42520.5|42500.5|42518|42498|42520.5|42500.5|42518|42498|2
1633629360000|2021-10-07 17:56:00|42516.9|42496.9|42518|42498|42518|42498|42516.9|42496.9|3
1633629370000|2021-10-07 17:56:10|42514.4|42494.4|42514.4|42494.4|42514.4|42494.4|42514.4|42494.4|1
1633629380000|2021-10-07 17:56:20|42516.9|42496.9|42514.4|42494.4|42518.3|42498.3|42514.4|42494.4|9
1633629390000|2021-10-07 17:56:30|42516.9|42496.9|42526.9|42506.9|42526.9|42506.9|42516.9|42496.9|9
1633629400000|2021-10-07 17:56:40|||||||||1
1633629410000|2021-10-07 17:56:50|||||||||2
1633629420000|2021-10-07 17:57:00|||||||||2
1633629430000|2021-10-07 17:57:10|42524.4|42504.4|42524.4|42504.4|42524.4|42504.4|42524.4|42504.4|1
1633629450000|2021-10-07 17:57:30|||||||||3
1633629460000|2021-10-07 17:57:40|42522.3|42502.3|42522.3|42502.3|42522.3|42502.3|42522.3|42502.3|11
1633629470000|2021-10-07 17:57:50|42520.8|42500.8|42519.8|42499.8|42520.8|42500.8|42519.8|42499.8|2
1633629480000|2021-10-07 17:58:00|42520.8|42500.8|42520.8|42500.8|42520.8|42500.8|42520.8|42500.8|0
1633629490000|2021-10-07 17:58:10|42519.8|42499.8|42516.9|42496.9|42519.8|42499.8|42515.8|42495.8|10
1633629500000|2021-10-07 17:58:20|42514.4|42494.4|42514.4|42494.4|42514.4|42494.4|42514.4|42494.4|1
1633629510000|2021-10-07 17:58:30|42511.9|42491.9|42511.9|42491.9|42511.9|42491.9|42511.9|42491.9|3
1633629520000|2021-10-07 17:58:40|42510.8|42490.8|42506.9|42486.9|42510.8|42490.8|42505.5|42485.5|8
1633629530000|2021-10-07 17:58:50|42505.5|42485.5|42506.9|42486.9|42509.4|42489.4|42504.4|42484.4|6
1633629540000|2021-10-07 17:59:00|42510.8|42490.8|42511.9|42491.9|42511.9|42491.9|42510.8|42490.8|13
1633629550000|2021-10-07 17:59:10|42514.4|42494.4|42513|42493|42514.4|42494.4|42511.9|42491.9|4
1633629560000|2021-10-07 17:59:20|42514.4|42494.4|42514.4|42494.4|42514.4|42494.4|42514.4|42494.4|2
1633629570000|2021-10-07 17:59:30|||||||||2
1633629590000|2021-10-07 17:59:50|||||||||6
1633629600000|2021-10-07 18:00:00|42511.9|42491.9|42508|42488|42511.9|42491.9|42508|42488|8
1633629610000|2021-10-07 18:00:10|42506.9|42486.9|42509.4|42489.4|42514.4|42494.4|42506.9|42486.9|2
1633629620000|2021-10-07 18:00:20|||||||||1
1633629650000|2021-10-07 18:00:50|42508|42488|42500.8|42480.8|42508|42488|42500.8|42480.8|2
1633629660000|2021-10-07 18:01:00|42499.4|42479.4|42499.4|42479.4|42499.4|42479.4|42499.4|42479.4|1
1633629670000|2021-10-07 18:01:10|42498.3|42478.3|42496.9|42476.9|42500.8|42480.8|42496.9|42476.9|1
1633629680000|2021-10-07 18:01:20|42499.4|42479.4|42499.4|42479.4|42499.4|42479.4|42499.4|42479.4|0
1633629700000|2021-10-07 18:01:40|42496.9|42476.9|42490.5|42470.5|42496.9|42476.9|42490.5|42470.5|7
1633629710000|2021-10-07 18:01:50|42494.4|42474.4|42491.9|42471.9|42494.4|42474.4|42491.9|42471.9|2
1633629730000|2021-10-07 18:02:10|42493.3|42473.3|42516.9|42496.9|42516.9|42496.9|42493.3|42473.3|23
1633629740000|2021-10-07 18:02:20|42519.4|42499.4|42519.4|42499.4|42519.4|42499.4|42519.4|42499.4|23
1633629750000|2021-10-07 18:02:30|42520.8|42500.8|42524.4|42504.4|42524.4|42504.4|42520.8|42500.8|8
1633629760000|2021-10-07 18:02:40|||||||||6
1633629770000|2021-10-07 18:02:50|42523.3|42503.3|42521.9|42501.9|42523.3|42503.3|42521.9|42501.9|2
1633629780000|2021-10-07 18:03:00|42519.4|42499.4|42519.4|42499.4|42519.4|42499.4|42519.4|42499.4|5
1633629790000|2021-10-07 18:03:10|42520.5|42500.5|42516.9|42496.9|42520.5|42500.5|42516.9|42496.9|0
1633629810000|2021-10-07 18:03:30|42514.4|42494.4|42511.9|42491.9|42514.4|42494.4|42511.9|42491.9|0
1633629820000|2021-10-07 18:03:40|42510.5|42490.5|42505.5|42485.5|42510.5|42490.5|42504.1|42484.1|11
1633629830000|2021-10-07 18:03:50|42508|42488|42514.4|42494.4|42514.4|42494.4|42508|42488|8
1633629840000|2021-10-07 18:04:00|42515.8|42495.8|42516.9|42496.9|42516.9|42496.9|42515.8|42495.8|8
1633629850000|2021-10-07 18:04:10|42518.3|42498.3|42519.4|42499.4|42519.4|42499.4|42518.3|42498.3|2
1633629860000|2021-10-07 18:04:20|42518.3|42498.3|42516.9|42496.9|42518.3|42498.3|42516.9|42496.9|3
1633629870000|2021-10-07 18:04:30|42515.8|42495.8|42509.4|42489.4|42515.8|42495.8|42509.4|42489.4|5
1633629880000|2021-10-07 18:04:40|42513.3|42493.3|42514.4|42494.4|42515.8|42495.8|42511.9|42491.9|2
1633629890000|2021-10-07 18:04:50|42515.8|42495.8|42515.8|42495.8|42515.8|42495.8|42515.8|42495.8|0
1633629900000|2021-10-07 18:05:00|42513|42493|42510.8|42490.8|42515.8|42495.8|42510.8|42490.8|1
1633629910000|2021-10-07 18:05:10|42511.9|42491.9|42506.9|42486.9|42514.4|42494.4|42506.9|42486.9|1
1633629920000|2021-10-07 18:05:20|||||||||1
1633629940000|2021-10-07 18:05:40|42509.4|42489.4|42495.5|42475.5|42509.4|42489.4|42495.5|42475.5|5
1633629950000|2021-10-07 18:05:50|42494.4|42474.4|42494.4|42474.4|42494.4|42474.4|42494.4|42474.4|0
1633629960000|2021-10-07 18:06:00|||||||||3
1633629970000|2021-10-07 18:06:10|42493|42473|42493.3|42473.3|42494.4|42474.4|42491.9|42471.9|4
1633629990000|2021-10-07 18:06:30|42494.4|42474.4|42491.9|42471.9|42494.4|42474.4|42491.9|42471.9|1
1633630010000|2021-10-07 18:06:50|42493.3|42473.3|42495.8|42475.8|42495.8|42475.8|42491.9|42471.9|8
1633630020000|2021-10-07 18:07:00|42496.9|42476.9|42499.4|42479.4|42499.4|42479.4|42496.9|42476.9|0
1633630030000|2021-10-07 18:07:10|42496.9|42476.9|42496.9|42476.9|42496.9|42476.9|42496.9|42476.9|6
1633630040000|2021-10-07 18:07:20|42494.4|42474.4|42494.4|42474.4|42494.4|42474.4|42494.4|42474.4|1
1633630050000|2021-10-07 18:07:30|42493.3|42473.3|42494.4|42474.4|42495.5|42475.5|42491.9|42471.9|3
1633630080000|2021-10-07 18:08:00|42496.9|42476.9|42496.9|42476.9|42496.9|42476.9|42494.4|42474.4|1
1633630090000|2021-10-07 18:08:10|42494.4|42474.4|42494.4|42474.4|42494.4|42474.4|42494.4|42474.4|0
1633630100000|2021-10-07 18:08:20|42491.9|42471.9|42491.9|42471.9|42491.9|42471.9|42491.9|42471.9|1
1633630160000|2021-10-07 18:09:20|||||||||1
1633630170000|2021-10-07 18:09:30|42493.3|42473.3|42491.9|42471.9|42493.3|42473.3|42491.9|42471.9|2
1633630180000|2021-10-07 18:09:40|42494.4|42474.4|42494.4|42474.4|42494.4|42474.4|42494.4|42474.4|1
1633630190000|2021-10-07 18:09:50|42495.5|42475.5|42496.9|42476.9|42496.9|42476.9|42495.5|42475.5|1
1633630230000|2021-10-07 18:10:30|42495.8|42475.8|42496.9|42476.9|42496.9|42476.9|42494.4|42474.4|5
1633630240000|2021-10-07 18:10:40|42495.5|42475.5|42494.4|42474.4|42496.9|42476.9|42494.4|42474.4|3
1633630250000|2021-10-07 18:10:50|42496.9|42476.9|42496.9|42476.9|42496.9|42476.9|42496.9|42476.9|0
1633630270000|2021-10-07 18:11:10|42495.5|42475.5|42494.4|42474.4|42495.5|42475.5|42494.4|42474.4|1
1633630280000|2021-10-07 18:11:20|42495.8|42475.8|42496.9|42476.9|42499.4|42479.4|42495.8|42475.8|11
1633630290000|2021-10-07 18:11:30|42499.4|42479.4|42496.9|42476.9|42499.4|42479.4|42496.9|42476.9|1
1633630300000|2021-10-07 18:11:40|42494.4|42474.4|42496.9|42476.9|42499.4|42479.4|42494.4|42474.4|2
1633630310000|2021-10-07 18:11:50|42498.3|42478.3|42496.9|42476.9|42498.3|42478.3|42496.9|42476.9|2
1633630320000|2021-10-07 18:12:00|42494.4|42474.4|42494.4|42474.4|42494.4|42474.4|42494.4|42474.4|0
1633630330000|2021-10-07 18:12:10|42495.8|42475.8|42496.9|42476.9|42496.9|42476.9|42495.8|42475.8|0
1633630340000|2021-10-07 18:12:20|42499.4|42479.4|42499.4|42479.4|42499.4|42479.4|42499.4|42479.4|0
1633630350000|2021-10-07 18:12:30|42494.4|42474.4|42494.4|42474.4|42494.4|42474.4|42494.4|42474.4|1
1633630360000|2021-10-07 18:12:40|42495.8|42475.8|42496.9|42476.9|42496.9|42476.9|42495.8|42475.8|3
1633630370000|2021-10-07 18:12:50|42494.4|42474.4|42494.4|42474.4|42494.4|42474.4|42494.4|42474.4|2
1633630380000|2021-10-07 18:13:00|||||||||2
1633630460000|2021-10-07 18:14:20|42490.5|42470.5|42490.5|42470.5|42490.5|42470.5|42490.5|42470.5|1
1633630490000|2021-10-07 18:14:50|42488|42468|42488|42468|42488|42468|42488|42468|0
1633630500000|2021-10-07 18:15:00|42485.5|42465.5|42485.5|42465.5|42485.5|42465.5|42485.5|42465.5|0
1633630510000|2021-10-07 18:15:10|42484.4|42464.4|42484.4|42464.4|42484.4|42464.4|42484.4|42464.4|7
1633630530000|2021-10-07 18:15:30|42486.9|42466.9|42486.9|42466.9|42486.9|42466.9|42486.9|42466.9|1
1633630550000|2021-10-07 18:15:50|||||||||2
1633630560000|2021-10-07 18:16:00|42489.4|42469.4|42493|42473|42493|42473|42489.4|42469.4|2
1633630570000|2021-10-07 18:16:10|||||||||1
1633630580000|2021-10-07 18:16:20|42495.5|42475.5|42493|42473|42495.5|42475.5|42493|42473|0
1633630590000|2021-10-07 18:16:30|42494.4|42474.4|42495.5|42475.5|42495.5|42475.5|42494.4|42474.4|0
1633630600000|2021-10-07 18:16:40|42496.9|42476.9|42494.4|42474.4|42499.4|42479.4|42494.4|42474.4|2
1633630620000|2021-10-07 18:17:00|42495.5|42475.5|42496.9|42476.9|42498|42478|42495.5|42475.5|1
1633630630000|2021-10-07 18:17:10|42499.4|42479.4|42499.4|42479.4|42499.4|42479.4|42499.4|42479.4|0
1633630660000|2021-10-07 18:17:40|42498|42478|42496.9|42476.9|42498|42478|42496.9|42476.9|1
1633630670000|2021-10-07 18:17:50|42495.8|42475.8|42495.8|42475.8|42495.8|42475.8|42494.4|42474.4|4
1633630680000|2021-10-07 18:18:00|42496.9|42476.9|42496.9|42476.9|42496.9|42476.9|42496.9|42476.9|0
1633630690000|2021-10-07 18:18:10|42498.3|42478.3|42499.4|42479.4|42499.4|42479.4|42496.9|42476.9|0
1633630700000|2021-10-07 18:18:20|42496.9|42476.9|42498.3|42478.3|42499.4|42479.4|42496.9|42476.9|0
1633630710000|2021-10-07 18:18:30|42499.4|42479.4|42499.4|42479.4|42499.4|42479.4|42499.4|42479.4|0
1633630720000|2021-10-07 18:18:40|42498|42478|42496.9|42476.9|42498|42478|42496.9|42476.9|4
1633630730000|2021-10-07 18:18:50|42495.5|42475.5|42494.4|42474.4|42496.9|42476.9|42494.4|42474.4|8
1633630750000|2021-10-07 18:19:10|42491.9|42471.9|42490.5|42470.5|42491.9|42471.9|42489.1|42469.1|1
1633630760000|2021-10-07 18:19:20|42489.1|42469.1|42488|42468|42490.5|42470.5|42488|42468|2
1633630770000|2021-10-07 18:19:30|42489.4|42469.4|42486.9|42466.9|42489.4|42469.4|42484.4|42464.4|0
1633630780000|2021-10-07 18:19:40|42489.4|42469.4|42488|42468|42489.4|42469.4|42488|42468|0
1633630790000|2021-10-07 18:19:50|42486.9|42466.9|42489.4|42469.4|42489.4|42469.4|42486.9|42466.9|8
1633630800000|2021-10-07 18:20:00|42488|42468|42484.4|42464.4|42488|42468|42484.4|42464.4|3
1633630810000|2021-10-07 18:20:10|42485.5|42465.5|42486.9|42466.9|42486.9|42466.9|42485.5|42465.5|5
1633630820000|2021-10-07 18:20:20|42484.4|42464.4|42485.8|42465.8|42485.8|42465.8|42484.4|42464.4|2
1633630830000|2021-10-07 18:20:30|42487.2|42467.2|42489.4|42469.4|42489.4|42469.4|42485.8|42465.8|0
1633630860000|2021-10-07 18:21:00|42486.9|42466.9|42483|42463|42486.9|42466.9|42483|42463|4
1633630870000|2021-10-07 18:21:10|42484.4|42464.4|42484.4|42464.4|42484.4|42464.4|42484.4|42464.4|3
1633630880000|2021-10-07 18:21:20|42485.8|42465.8|42484.4|42464.4|42486.9|42466.9|42484.4|42464.4|1
1633630890000|2021-10-07 18:21:30|||||||||2
1633630910000|2021-10-07 18:21:50|42483.3|42463.3|42479.7|42459.7|42483.3|42463.3|42479.7|42459.7|2
1633630920000|2021-10-07 18:22:00|42480.8|42460.8|42479.4|42459.4|42480.8|42460.8|42478.3|42458.3|0
1633630930000|2021-10-07 18:22:10|42476.9|42456.9|42474.4|42454.4|42476.9|42456.9|42474.4|42454.4|0
1633630950000|2021-10-07 18:22:30|||||||||1
1633630960000|2021-10-07 18:22:40|42471.9|42451.9|42465.8|42445.8|42471.9|42451.9|42463.3|42443.3|1
1633630970000|2021-10-07 18:22:50|42463.3|42443.3|42461.9|42441.9|42463.3|42443.3|42461.9|42441.9|2
1633630980000|2021-10-07 18:23:00|42463.3|42443.3|42461.9|42441.9|42464.4|42444.4|42461.9|42441.9|0
1633630990000|2021-10-07 18:23:10|42464.4|42444.4|42461.9|42441.9|42464.4|42444.4|42461.9|42441.9|0
1633631000000|2021-10-07 18:23:20|42464.4|42444.4|42463.3|42443.3|42464.4|42444.4|42461.9|42441.9|0
1633631010000|2021-10-07 18:23:30|42464.4|42444.4|42468|42448|42468|42448|42464.4|42444.4|2
1633631020000|2021-10-07 18:23:40|42466.5|42446.5|42469.4|42449.4|42469.4|42449.4|42465.5|42445.5|4
1633631030000|2021-10-07 18:23:50|42474.4|42454.4|42474.4|42454.4|42474.4|42454.4|42474.4|42454.4|5
1633631040000|2021-10-07 18:24:00|||||||||4
1633631050000|2021-10-07 18:24:10|||||||||3
1633631070000|2021-10-07 18:24:30|||||||||1
1633631080000|2021-10-07 18:24:40|42471.9|42451.9|42469.4|42449.4|42471.9|42451.9|42469.4|42449.4|1
1633631090000|2021-10-07 18:24:50|42468.3|42448.3|42468.3|42448.3|42469.4|42449.4|42468.3|42448.3|0
1633631100000|2021-10-07 18:25:00|42466.9|42446.9|42466.9|42446.9|42466.9|42446.9|42466.9|42446.9|0
1633631110000|2021-10-07 18:25:10|42465.8|42445.8|42460.5|42440.5|42465.8|42445.8|42460.5|42440.5|0
1633631120000|2021-10-07 18:25:20|42461.9|42441.9|42461.9|42441.9|42461.9|42441.9|42461.9|42441.9|0
1633631130000|2021-10-07 18:25:30|||||||||1
1633631140000|2021-10-07 18:25:40|42459|42439|42456.9|42436.9|42459|42439|42456.9|42436.9|8
1633631150000|2021-10-07 18:25:50|42454.4|42434.4|42454.4|42434.4|42454.4|42434.4|42454.4|42434.4|0
1633631160000|2021-10-07 18:26:00|||||||||1
1633631170000|2021-10-07 18:26:10|42458.3|42438.3|42456.9|42436.9|42458.3|42438.3|42455.8|42435.8|5
1633631180000|2021-10-07 18:26:20|42455.8|42435.8|42454.4|42434.4|42455.8|42435.8|42454.4|42434.4|0
1633631190000|2021-10-07 18:26:30|42453|42433|42454.4|42434.4|42454.4|42434.4|42451.9|42431.9|1
1633631210000|2021-10-07 18:26:50|42451.9|42431.9|42454.4|42434.4|42454.4|42434.4|42451.9|42431.9|6
1633631220000|2021-10-07 18:27:00|42451.9|42431.9|42455.5|42435.5|42455.5|42435.5|42451.9|42431.9|2
1633631240000|2021-10-07 18:27:20|42458|42438|42454.4|42434.4|42458|42438|42454.4|42434.4|2
1633631250000|2021-10-07 18:27:30|||||||||5
1633631270000|2021-10-07 18:27:50|42451.9|42431.9|42451.9|42431.9|42451.9|42431.9|42451.9|42431.9|3
1633631280000|2021-10-07 18:28:00|||||||||1
1633631300000|2021-10-07 18:28:20|||||||||2
1633631320000|2021-10-07 18:28:40|||||||||1
1633631330000|2021-10-07 18:28:50|42446.9|42426.9|42448.3|42428.3|42449.4|42429.4|42444.4|42424.4|10
1633631340000|2021-10-07 18:29:00|42449.4|42429.4|42449.4|42429.4|42449.4|42429.4|42449.4|42429.4|3
1633631350000|2021-10-07 18:29:10|||||||||1
1633631360000|2021-10-07 18:29:20|||||||||1
1633631390000|2021-10-07 18:29:50|42451.9|42431.9|42451.9|42431.9|42454.4|42434.4|42451.9|42431.9|0
1633631400000|2021-10-07 18:30:00|42449.4|42429.4|42449.4|42429.4|42449.4|42429.4|42449.4|42429.4|1
1633631410000|2021-10-07 18:30:10|42446.9|42426.9|42446.9|42426.9|42446.9|42426.9|42446.9|42426.9|0
1633631420000|2021-10-07 18:30:20|42448|42428|42449.4|42429.4|42449.4|42429.4|42446.9|42426.9|1
1633631440000|2021-10-07 18:30:40|||||||||1
1633631450000|2021-10-07 18:30:50|||||||||1
1633631460000|2021-10-07 18:31:00|42450.8|42430.8|42451.9|42431.9|42451.9|42431.9|42450.8|42430.8|1
1633631470000|2021-10-07 18:31:10|42453.3|42433.3|42459.4|42439.4|42459.4|42439.4|42453.3|42433.3|8
1633631480000|2021-10-07 18:31:20|42461.9|42441.9|42459.4|42439.4|42461.9|42441.9|42459.4|42439.4|2
1633631490000|2021-10-07 18:31:30|42461.9|42441.9|42459.4|42439.4|42461.9|42441.9|42459.4|42439.4|1
1633631500000|2021-10-07 18:31:40|42461.5|42441.5|42461.9|42441.9|42461.9|42441.9|42461.5|42441.5|1
1633631510000|2021-10-07 18:31:50|42464.4|42444.4|42459.4|42439.4|42464.4|42444.4|42456.9|42436.9|6
1633631520000|2021-10-07 18:32:00|42460.8|42440.8|42461.9|42441.9|42461.9|42441.9|42460.8|42440.8|1
1633631540000|2021-10-07 18:32:20|42463.3|42443.3|42461.9|42441.9|42463.3|42443.3|42461.9|42441.9|1
1633631550000|2021-10-07 18:32:30|42460.5|42440.5|42459.4|42439.4|42460.5|42440.5|42459.4|42439.4|1
1633631560000|2021-10-07 18:32:40|42458.3|42438.3|42458.3|42438.3|42458.3|42438.3|42458.3|42438.3|1
1633631580000|2021-10-07 18:33:00|42459.4|42439.4|42456.9|42436.9|42459.4|42439.4|42456.9|42436.9|1
1633631590000|2021-10-07 18:33:10|42455.5|42435.5|42456.9|42436.9|42456.9|42436.9|42455.5|42435.5|0
1633631600000|2021-10-07 18:33:20|42455.5|42435.5|42456.9|42436.9|42456.9|42436.9|42455.5|42435.5|0
1633631610000|2021-10-07 18:33:30|42458.3|42438.3|42459.4|42439.4|42459.4|42439.4|42456.9|42436.9|1
1633631620000|2021-10-07 18:33:40|42460.8|42440.8|42464.4|42444.4|42465.5|42445.5|42459.4|42439.4|3
1633631630000|2021-10-07 18:33:50|42469.4|42449.4|42471.9|42451.9|42471.9|42451.9|42469.4|42449.4|6
1633631640000|2021-10-07 18:34:00|42475.1|42455.1|42488.3|42468.3|42488.3|42468.3|42475.1|42455.1|8
1633631650000|2021-10-07 18:34:10|42486.9|42466.9|42481.9|42461.9|42486.9|42466.9|42481.9|42461.9|5
1633631680000|2021-10-07 18:34:40|42484.4|42464.4|42484.4|42464.4|42484.4|42464.4|42484.4|42464.4|3
1633631690000|2021-10-07 18:34:50|42481.9|42461.9|42484.4|42464.4|42484.4|42464.4|42481.9|42461.9|3
1633631700000|2021-10-07 18:35:00|42479.4|42459.4|42479.4|42459.4|42479.4|42459.4|42479.4|42459.4|1
1633631710000|2021-10-07 18:35:10|42481.9|42461.9|42479.4|42459.4|42481.9|42461.9|42479.4|42459.4|0
1633631730000|2021-10-07 18:35:30|||||||||1
1633631740000|2021-10-07 18:35:40|||||||||8
1633631750000|2021-10-07 18:35:50|42478.3|42458.3|42476.9|42456.9|42478.3|42458.3|42476.9|42456.9|1
1633631760000|2021-10-07 18:36:00|42474.4|42454.4|42469.4|42449.4|42474.4|42454.4|42469.4|42449.4|2
1633631770000|2021-10-07 18:36:10|42470.5|42450.5|42471.9|42451.9|42471.9|42451.9|42470.5|42450.5|0
1633631790000|2021-10-07 18:36:30|||||||||2
1633631800000|2021-10-07 18:36:40|42470.5|42450.5|42470.5|42450.5|42471.9|42451.9|42469.4|42449.4|0
1633631810000|2021-10-07 18:36:50|42469.4|42449.4|42466.9|42446.9|42469.4|42449.4|42466.9|42446.9|1
1633631820000|2021-10-07 18:37:00|42465.5|42445.5|42464.4|42444.4|42465.5|42445.5|42464.4|42444.4|4
1633631860000|2021-10-07 18:37:40|||||||||1
1633631870000|2021-10-07 18:37:50|42460.5|42440.5|42456.9|42436.9|42460.5|42440.5|42456.9|42436.9|5
1633631880000|2021-10-07 18:38:00|42459.4|42439.4|42459.4|42439.4|42459.4|42439.4|42459.4|42439.4|1
1633631890000|2021-10-07 18:38:10|42460.8|42440.8|42460.8|42440.8|42460.8|42440.8|42460.8|42440.8|0
1633631900000|2021-10-07 18:38:20|42459.4|42439.4|42461.9|42441.9|42461.9|42441.9|42459.4|42439.4|0
1633631910000|2021-10-07 18:38:30|42460.4|42440.4|42460.8|42440.8|42461.9|42441.9|42460.4|42440.4|0
1633631920000|2021-10-07 18:38:40|42461.9|42441.9|42459.4|42439.4|42461.9|42441.9|42459.4|42439.4|1
1633631930000|2021-10-07 18:38:50|42456.9|42436.9|42456.9|42436.9|42456.9|42436.9|42456.9|42436.9|2
1633631940000|2021-10-07 18:39:00|42455.8|42435.8|42459.4|42439.4|42459.4|42439.4|42454.4|42434.4|2
1633631950000|2021-10-07 18:39:10|||||||||2
1633631960000|2021-10-07 18:39:20|42461.9|42441.9|42461.9|42441.9|42461.9|42441.9|42461.9|42441.9|0
1633631970000|2021-10-07 18:39:30|42460.4|42440.4|42461.9|42441.9|42461.9|42441.9|42460.4|42440.4|0
1633631980000|2021-10-07 18:39:40|42460.8|42440.8|42461.9|42441.9|42461.9|42441.9|42459.4|42439.4|1
1633632000000|2021-10-07 18:40:00|42460.8|42440.8|42461.9|42441.9|42461.9|42441.9|42459.4|42439.4|2
1633632020000|2021-10-07 18:40:20|42459.4|42439.4|42459.4|42439.4|42459.4|42439.4|42459.4|42439.4|0
1633632050000|2021-10-07 18:40:50|||||||||1
1633632070000|2021-10-07 18:41:10|42464.4|42444.4|42464.4|42444.4|42464.4|42444.4|42464.4|42444.4|2
1633632080000|2021-10-07 18:41:20|42461.9|42441.9|42461.9|42441.9|42461.9|42441.9|42461.9|42441.9|3
1633632110000|2021-10-07 18:41:50|42460.8|42440.8|42458.3|42438.3|42460.8|42440.8|42456.9|42436.9|6
1633632120000|2021-10-07 18:42:00|42459.4|42439.4|42459.4|42439.4|42459.4|42439.4|42456.9|42436.9|0
1633632150000|2021-10-07 18:42:30|42456.9|42436.9|42454.4|42434.4|42456.9|42436.9|42454.4|42434.4|12
1633632160000|2021-10-07 18:42:40|42452.9|42432.9|42454.4|42434.4|42454.4|42434.4|42452.9|42432.9|6
1633632170000|2021-10-07 18:42:50|42455.8|42435.8|42460.8|42440.8|42460.8|42440.8|42455.8|42435.8|2
1633632180000|2021-10-07 18:43:00|42463.3|42443.3|42460.8|42440.8|42463.3|42443.3|42460.8|42440.8|6
1633632190000|2021-10-07 18:43:10|42461.9|42441.9|42466.9|42446.9|42466.9|42446.9|42461.9|42441.9|2
1633632200000|2021-10-07 18:43:20|42464.4|42444.4|42464.4|42444.4|42464.4|42444.4|42464.4|42444.4|0
1633632210000|2021-10-07 18:43:30|||||||||1
1633632240000|2021-10-07 18:44:00|42462.9|42442.9|42464.4|42444.4|42464.4|42444.4|42461.9|42441.9|4
1633632250000|2021-10-07 18:44:10|42462.9|42442.9|42461.9|42441.9|42462.9|42442.9|42461.9|42441.9|1
1633632260000|2021-10-07 18:44:20|42462.9|42442.9|42466.9|42446.9|42466.9|42446.9|42461.9|42441.9|1
1633632290000|2021-10-07 18:44:50|42469.4|42449.4|42469.4|42449.4|42469.4|42449.4|42469.4|42449.4|0
1633632300000|2021-10-07 18:45:00|42467.9|42447.9|42467.9|42447.9|42467.9|42447.9|42467.9|42447.9|1
1633632310000|2021-10-07 18:45:10|42468.3|42448.3|42466.9|42446.9|42468.3|42448.3|42466.9|42446.9|1
1633632320000|2021-10-07 18:45:20|42465.4|42445.4|42464.4|42444.4|42465.4|42445.4|42464.4|42444.4|0
1633632330000|2021-10-07 18:45:30|42466.9|42446.9|42465.4|42445.4|42466.9|42446.9|42465.4|42445.4|0
1633632340000|2021-10-07 18:45:40|42464.4|42444.4|42468.3|42448.3|42469.4|42449.4|42464.4|42444.4|1
1633632350000|2021-10-07 18:45:50|42469.4|42449.4|42464.4|42444.4|42469.4|42449.4|42464.4|42444.4|0
1633632360000|2021-10-07 18:46:00|42465.4|42445.4|42464.4|42444.4|42465.4|42445.4|42464.4|42444.4|0
1633632370000|2021-10-07 18:46:10|42466.9|42446.9|42466.9|42446.9|42468.3|42448.3|42466.9|42446.9|0
1633632380000|2021-10-07 18:46:20|42469.4|42449.4|42467.9|42447.9|42469.4|42449.4|42466.9|42446.9|0
1633632390000|2021-10-07 18:46:30|42466.9|42446.9|42466.9|42446.9|42469.4|42449.4|42466.9|42446.9|0
1633632400000|2021-10-07 18:46:40|42469.4|42449.4|42466.9|42446.9|42469.4|42449.4|42466.9|42446.9|1
1633632410000|2021-10-07 18:46:50|42469.4|42449.4|42469.4|42449.4|42469.4|42449.4|42469.4|42449.4|3
1633632420000|2021-10-07 18:47:00|42470.8|42450.8|42474.4|42454.4|42474.4|42454.4|42470.8|42450.8|1
1633632430000|2021-10-07 18:47:10|42475.8|42455.8|42471.9|42451.9|42475.8|42455.8|42471.9|42451.9|1
1633632440000|2021-10-07 18:47:20|||||||||1
1633632480000|2021-10-07 18:48:00|42470.4|42450.4|42470.4|42450.4|42470.4|42450.4|42470.4|42450.4|2
1633632490000|2021-10-07 18:48:10|42469.4|42449.4|42469.4|42449.4|42469.4|42449.4|42469.4|42449.4|0
1633632520000|2021-10-07 18:48:40|42468.3|42448.3|42466.9|42446.9|42468.3|42448.3|42466.9|42446.9|2
1633632540000|2021-10-07 18:49:00|42465.8|42445.8|42464.4|42444.4|42465.8|42445.8|42464.4|42444.4|0
1633632590000|2021-10-07 18:49:50|||||||||1
1633632610000|2021-10-07 18:50:10|42462.9|42442.9|42464.4|42444.4|42464.4|42444.4|42462.9|42442.9|1
1633632620000|2021-10-07 18:50:20|42463.3|42443.3|42463.3|42443.3|42463.3|42443.3|42459.4|42439.4|0
1633632630000|2021-10-07 18:50:30|42464.4|42444.4|42462.9|42442.9|42464.4|42444.4|42462.9|42442.9|0
1633632640000|2021-10-07 18:50:40|42461.9|42441.9|42461.9|42441.9|42461.9|42441.9|42461.9|42441.9|0
1633632660000|2021-10-07 18:51:00|42459.4|42439.4|42459.4|42439.4|42459.4|42439.4|42459.4|42439.4|0
1633632670000|2021-10-07 18:51:10|42461.9|42441.9|42461.9|42441.9|42463.3|42443.3|42461.9|42441.9|1
1633632680000|2021-10-07 18:51:20|42462.9|42442.9|42461.9|42441.9|42464.4|42444.4|42461.9|42441.9|1
1633632690000|2021-10-07 18:51:30|42464.4|42444.4|42464.4|42444.4|42464.4|42444.4|42464.4|42444.4|0
1633632700000|2021-10-07 18:51:40|||||||||2
1633632710000|2021-10-07 18:51:50|42465.4|42445.4|42469.4|42449.4|42469.4|42449.4|42465.4|42445.4|0
1633632720000|2021-10-07 18:52:00|42471.9|42451.9|42471.9|42451.9|42471.9|42451.9|42469.4|42449.4|0
1633632730000|2021-10-07 18:52:10|42469.4|42449.4|42469.4|42449.4|42471.9|42451.9|42469.4|42449.4|0
1633632760000|2021-10-07 18:52:40|42467.9|42447.9|42465.4|42445.4|42467.9|42447.9|42465.4|42445.4|4
1633632770000|2021-10-07 18:52:50|42464.4|42444.4|42464.4|42444.4|42464.4|42444.4|42464.4|42444.4|0
1633632780000|2021-10-07 18:53:00|42465.8|42445.8|42468.3|42448.3|42469.4|42449.4|42465.8|42445.8|2
1633632790000|2021-10-07 18:53:10|42466.9|42446.9|42466.9|42446.9|42469.4|42449.4|42466.9|42446.9|0
1633632800000|2021-10-07 18:53:20|42469.4|42449.4|42465.8|42445.8|42469.4|42449.4|42464.4|42444.4|1
1633632810000|2021-10-07 18:53:30|42466.9|42446.9|42469.4|42449.4|42469.4|42449.4|42466.9|42446.9|0
1633632820000|2021-10-07 18:53:40|42468.3|42448.3|42466.9|42446.9|42469.4|42449.4|42466.9|42446.9|0
1633632830000|2021-10-07 18:53:50|42465.8|42445.8|42469.4|42449.4|42469.4|42449.4|42464.4|42444.4|2
1633632840000|2021-10-07 18:54:00|42469.3|42449.3|42471.8|42451.8|42471.8|42451.8|42469.3|42449.3|1
1633632850000|2021-10-07 18:54:10|42469.3|42449.3|42469.3|42449.3|42471.8|42451.8|42469.3|42449.3|0
1633632860000|2021-10-07 18:54:20|42466.8|42446.8|42466.8|42446.8|42466.8|42446.8|42466.8|42446.8|1
1633632870000|2021-10-07 18:54:30|42469.3|42449.3|42469.3|42449.3|42469.3|42449.3|42466.8|42446.8|0
1633632880000|2021-10-07 18:54:40|42471.8|42451.8|42469.3|42449.3|42471.8|42451.8|42469.3|42449.3|0
1633632890000|2021-10-07 18:54:50|42471.8|42451.8|42471.8|42451.8|42471.8|42451.8|42469.3|42449.3|0
1633632900000|2021-10-07 18:55:00|42469|42449|42469.3|42449.3|42469.3|42449.3|42466.8|42446.8|0
1633632910000|2021-10-07 18:55:10|42466.8|42446.8|42467.9|42447.9|42469.3|42449.3|42466.8|42446.8|0
1633632920000|2021-10-07 18:55:20|42469.3|42449.3|42466.8|42446.8|42469.3|42449.3|42466.8|42446.8|5
1633632950000|2021-10-07 18:55:50|42464.3|42444.3|42464.3|42444.3|42464.3|42444.3|42464.3|42444.3|0
1633632960000|2021-10-07 18:56:00|42466.8|42446.8|42466.8|42446.8|42466.8|42446.8|42466.8|42446.8|0
1633632970000|2021-10-07 18:56:10|42465.4|42445.4|42464.3|42444.3|42465.8|42445.8|42464.3|42444.3|0
1633632980000|2021-10-07 18:56:20|42466.8|42446.8|42464.3|42444.3|42466.8|42446.8|42464.3|42444.3|0
1633632990000|2021-10-07 18:56:30|42469.3|42449.3|42466.8|42446.8|42469.3|42449.3|42464.3|42444.3|4
1633633010000|2021-10-07 18:56:50|42468.3|42448.3|42463.3|42443.3|42469.3|42449.3|42463.3|42443.3|12
1633633030000|2021-10-07 18:57:10|42461.8|42441.8|42464.3|42444.3|42464.3|42444.3|42461.8|42441.8|0
1633633040000|2021-10-07 18:57:20|42465.4|42445.4|42469.3|42449.3|42469.3|42449.3|42465.4|42445.4|1
1633633050000|2021-10-07 18:57:30|42466.8|42446.8|42474.3|42454.3|42474.3|42454.3|42466.8|42446.8|1
1633633060000|2021-10-07 18:57:40|42472.9|42452.9|42472.9|42452.9|42474.3|42454.3|42472.9|42452.9|0
1633633070000|2021-10-07 18:57:50|42471.8|42451.8|42471.8|42451.8|42474.3|42454.3|42471.8|42451.8|0
1633633080000|2021-10-07 18:58:00|42470.8|42450.8|42471.8|42451.8|42471.8|42451.8|42469.3|42449.3|0
1633633090000|2021-10-07 18:58:10|42470.4|42450.4|42471.8|42451.8|42471.8|42451.8|42469.3|42449.3|2
1633633100000|2021-10-07 18:58:20|42473.3|42453.3|42477.2|42457.2|42477.2|42457.2|42473.3|42453.3|13
1633633110000|2021-10-07 18:58:30|42475.8|42455.8|42477.2|42457.2|42477.2|42457.2|42475.8|42455.8|1
1633633120000|2021-10-07 18:58:40|42475.8|42455.8|42475.8|42455.8|42475.8|42455.8|42475.8|42455.8|0
1633633130000|2021-10-07 18:58:50|42477.2|42457.2|42479.7|42459.7|42479.7|42459.7|42477.2|42457.2|1
1633633140000|2021-10-07 18:59:00|42478.3|42458.3|42483.3|42463.3|42483.3|42463.3|42478.3|42458.3|3
1633633150000|2021-10-07 18:59:10|42484.3|42464.3|42486.8|42466.8|42486.8|42466.8|42484.3|42464.3|0
1633633170000|2021-10-07 18:59:30|42484.3|42464.3|42482.9|42462.9|42484.3|42464.3|42482.9|42462.9|19
1633633190000|2021-10-07 18:59:50|42485.8|42465.8|42491.8|42471.8|42491.8|42471.8|42485.8|42465.8|17
1633633200000|2021-10-07 19:00:00|42490.4|42470.4|42494.3|42474.3|42494.3|42474.3|42489.3|42469.3|9
1633633210000|2021-10-07 19:00:10|42491.8|42471.8|42491.8|42471.8|42491.8|42471.8|42491.8|42471.8|6
1633633220000|2021-10-07 19:00:20|42487.9|42467.9|42487.9|42467.9|42487.9|42467.9|42487.9|42467.9|2
1633633230000|2021-10-07 19:00:30|42486.8|42466.8|42484.3|42464.3|42486.8|42466.8|42484.3|42464.3|0
1633633240000|2021-10-07 19:00:40|42481.8|42461.8|42481.8|42461.8|42481.8|42461.8|42481.8|42461.8|0
1633633260000|2021-10-07 19:01:00|42482.9|42462.9|42486.8|42466.8|42486.8|42466.8|42482.9|42462.9|2
1633633270000|2021-10-07 19:01:10|42487.9|42467.9|42489.3|42469.3|42489.3|42469.3|42487.9|42467.9|3
1633633280000|2021-10-07 19:01:20|||||||||1
1633633300000|2021-10-07 19:01:40|42490.4|42470.4|42491.8|42471.8|42491.8|42471.8|42490.4|42470.4|0
1633633310000|2021-10-07 19:01:50|42490.8|42470.8|42489.3|42469.3|42490.8|42470.8|42489.3|42469.3|1
1633633320000|2021-10-07 19:02:00|||||||||1
1633633340000|2021-10-07 19:02:20|42490.8|42470.8|42490.8|42470.8|42490.8|42470.8|42490.8|42470.8|1
1633633350000|2021-10-07 19:02:30|42491.8|42471.8|42491.8|42471.8|42491.8|42471.8|42491.8|42471.8|0
1633633370000|2021-10-07 19:02:50|42490.8|42470.8|42484.3|42464.3|42490.8|42470.8|42484.3|42464.3|3
1633633380000|2021-10-07 19:03:00|42485.8|42465.8|42474.3|42454.3|42486.8|42466.8|42474.3|42454.3|3
1633633390000|2021-10-07 19:03:10|42476.8|42456.8|42476.8|42456.8|42476.8|42456.8|42476.8|42456.8|3
1633633400000|2021-10-07 19:03:20|||||||||1
1633633410000|2021-10-07 19:03:30|42477.9|42457.9|42476.8|42456.8|42479.3|42459.3|42476.8|42456.8|0
1633633420000|2021-10-07 19:03:40|42475.4|42455.4|42477.2|42457.2|42477.2|42457.2|42474.3|42454.3|5
1633633430000|2021-10-07 19:03:50|42479.3|42459.3|42484.3|42464.3|42484.3|42464.3|42479.3|42459.3|1
1633633440000|2021-10-07 19:04:00|42483.3|42463.3|42481.8|42461.8|42483.3|42463.3|42481.8|42461.8|0
1633633450000|2021-10-07 19:04:10|||||||||1
1633633470000|2021-10-07 19:04:30|42483.3|42463.3|42484.3|42464.3|42484.3|42464.3|42483.3|42463.3|0
1633633490000|2021-10-07 19:04:50|42486.8|42466.8|42486.8|42466.8|42489.3|42469.3|42486.8|42466.8|1
1633633500000|2021-10-07 19:05:00|42489.3|42469.3|42488.3|42468.3|42489.3|42469.3|42486.8|42466.8|0
1633633510000|2021-10-07 19:05:10|42489.3|42469.3|42491.8|42471.8|42491.8|42471.8|42489.3|42469.3|4
1633633520000|2021-10-07 19:05:20|42489.3|42469.3|42491.8|42471.8|42491.8|42471.8|42489.3|42469.3|2
1633633540000|2021-10-07 19:05:40|42492.9|42472.9|42494.3|42474.3|42494.3|42474.3|42492.9|42472.9|3
1633633550000|2021-10-07 19:05:50|42495.8|42475.8|42495.8|42475.8|42495.8|42475.8|42495.8|42475.8|0
1633633560000|2021-10-07 19:06:00|42494.3|42474.3|42494.3|42474.3|42494.3|42474.3|42494.3|42474.3|1
1633633570000|2021-10-07 19:06:10|42492.9|42472.9|42492.9|42472.9|42494.3|42474.3|42491.8|42471.8|0
1633633580000|2021-10-07 19:06:20|42494.3|42474.3|42494.3|42474.3|42494.3|42474.3|42491.8|42471.8|0
1633633590000|2021-10-07 19:06:30|||||||||1
1633633610000|2021-10-07 19:06:50|42495.8|42475.8|42497.2|42477.2|42497.2|42477.2|42495.8|42475.8|2
1633633620000|2021-10-07 19:07:00|42498.3|42478.3|42495.8|42475.8|42498.3|42478.3|42495.8|42475.8|1
1633633630000|2021-10-07 19:07:10|42497.2|42477.2|42495.8|42475.8|42498.3|42478.3|42495.8|42475.8|0
1633633640000|2021-10-07 19:07:20|42494.3|42474.3|42496.8|42476.8|42499.3|42479.3|42494.3|42474.3|0
1633633650000|2021-10-07 19:07:30|42499.3|42479.3|42496.8|42476.8|42499.3|42479.3|42496.8|42476.8|0
1633633660000|2021-10-07 19:07:40|42499.3|42479.3|42499.3|42479.3|42499.3|42479.3|42499.3|42479.3|1
1633633670000|2021-10-07 19:07:50|42496.8|42476.8|42498.3|42478.3|42498.3|42478.3|42496.8|42476.8|0
1633633680000|2021-10-07 19:08:00|42499.3|42479.3|42499.3|42479.3|42501.8|42481.8|42499.3|42479.3|1
1633633690000|2021-10-07 19:08:10|42501.8|42481.8|42501.8|42481.8|42501.8|42481.8|42501.8|42481.8|0
1633633700000|2021-10-07 19:08:20|42499.3|42479.3|42499.3|42479.3|42499.3|42479.3|42499.3|42479.3|0
1633633710000|2021-10-07 19:08:30|42500.8|42480.8|42501.8|42481.8|42501.8|42481.8|42500.8|42480.8|1
1633633740000|2021-10-07 19:09:00|42502.9|42482.9|42504.3|42484.3|42504.3|42484.3|42502.9|42482.9|4
1633633760000|2021-10-07 19:09:20|||||||||1
1633633770000|2021-10-07 19:09:30|42505.7|42485.7|42506.8|42486.8|42506.8|42486.8|42505.7|42485.7|0
1633633800000|2021-10-07 19:10:00|42504.3|42484.3|42506.8|42486.8|42506.8|42486.8|42504.3|42484.3|1
1633633810000|2021-10-07 19:10:10|42507.9|42487.9|42509.3|42489.3|42510.7|42490.7|42507.9|42487.9|4
1633633820000|2021-10-07 19:10:20|||||||||2
1633633830000|2021-10-07 19:10:30|42507.9|42487.9|42505.4|42485.4|42507.9|42487.9|42505.4|42485.4|4
1633633850000|2021-10-07 19:10:50|||||||||1
1633633860000|2021-10-07 19:11:00|42504|42484|42504.3|42484.3|42505.4|42485.4|42504|42484|2
1633633880000|2021-10-07 19:11:20|||||||||1
1633633890000|2021-10-07 19:11:30|42502.9|42482.9|42502.9|42482.9|42504.3|42484.3|42501.8|42481.8|2
1633633900000|2021-10-07 19:11:40|42501.5|42481.5|42502.9|42482.9|42502.9|42482.9|42501.5|42481.5|1
1633633910000|2021-10-07 19:11:50|42504.3|42484.3|42500.7|42480.7|42504.3|42484.3|42496.8|42476.8|7
1633633920000|2021-10-07 19:12:00|42501.8|42481.8|42509.3|42489.3|42509.3|42489.3|42501.8|42481.8|5
1633633930000|2021-10-07 19:12:10|42506.8|42486.8|42506.8|42486.8|42506.8|42486.8|42506.8|42486.8|5
1633633940000|2021-10-07 19:12:20|42508.2|42488.2|42504.3|42484.3|42508.2|42488.2|42504.3|42484.3|1
1633633950000|2021-10-07 19:12:30|42502.9|42482.9|42491.2|42471.2|42502.9|42482.9|42491.2|42471.2|53
1633633960000|2021-10-07 19:12:40|42486.8|42466.8|42489.3|42469.3|42489.3|42469.3|42485.4|42465.4|2
1633633970000|2021-10-07 19:12:50|42494.3|42474.3|42496.8|42476.8|42496.8|42476.8|42494.3|42474.3|6
1633633980000|2021-10-07 19:13:00|42499.3|42479.3|42499.3|42479.3|42499.3|42479.3|42499.3|42479.3|6
1633633990000|2021-10-07 19:13:10|42500.7|42480.7|42499.3|42479.3|42501.8|42481.8|42499.3|42479.3|1
1633634000000|2021-10-07 19:13:20|42498.2|42478.2|42498.2|42478.2|42499.3|42479.3|42498.2|42478.2|0
1633634020000|2021-10-07 19:13:40|42496.8|42476.8|42498.2|42478.2|42498.2|42478.2|42496.8|42476.8|0
1633634030000|2021-10-07 19:13:50|||||||||1
1633634040000|2021-10-07 19:14:00|42499.3|42479.3|42496.8|42476.8|42499.3|42479.3|42496.8|42476.8|1
1633634050000|2021-10-07 19:14:10|42499.3|42479.3|42499.3|42479.3|42499.3|42479.3|42496.8|42476.8|0
1633634060000|2021-10-07 19:14:20|42496.8|42476.8|42499.3|42479.3|42499.3|42479.3|42496.8|42476.8|0
1633634070000|2021-10-07 19:14:30|42498.2|42478.2|42496.8|42476.8|42499.3|42479.3|42495.7|42475.7|0
1633634080000|2021-10-07 19:14:40|42499.3|42479.3|42499.3|42479.3|42499.3|42479.3|42499.3|42479.3|0
1633634090000|2021-10-07 19:14:50|||||||||1
1633634100000|2021-10-07 19:15:00|42501.8|42481.8|42501.8|42481.8|42501.8|42481.8|42499.3|42479.3|0
1633634110000|2021-10-07 19:15:10|42499.3|42479.3|42500.7|42480.7|42500.7|42480.7|42495.7|42475.7|0
1633634120000|2021-10-07 19:15:20|42499.3|42479.3|42499.3|42479.3|42499.3|42479.3|42499.3|42479.3|0
1633634130000|2021-10-07 19:15:30|42497.9|42477.9|42508.6|42488.6|42510|42490|42497.9|42477.9|9
1633634140000|2021-10-07 19:15:40|42509.7|42489.7|42511.1|42491.1|42511.1|42491.1|42509.7|42489.7|0
1633634150000|2021-10-07 19:15:50|42514.3|42494.3|42514.3|42494.3|42514.3|42494.3|42514.3|42494.3|3
1633634160000|2021-10-07 19:16:00|42515.4|42495.4|42516.8|42496.8|42516.8|42496.8|42515.4|42495.4|1
1633634170000|2021-10-07 19:16:10|42515.4|42495.4|42516.8|42496.8|42516.8|42496.8|42515.4|42495.4|6
1633634180000|2021-10-07 19:16:20|42518.2|42498.2|42523.2|42503.2|42523.2|42503.2|42518.2|42498.2|0
1633634200000|2021-10-07 19:16:40|42525.7|42505.7|42531.8|42511.8|42531.8|42511.8|42525.7|42505.7|11
1633634210000|2021-10-07 19:16:50|42529.3|42509.3|42529.3|42509.3|42529.3|42509.3|42529.3|42509.3|3
1633634220000|2021-10-07 19:17:00|42526.8|42506.8|42525.4|42505.4|42526.8|42506.8|42522.9|42502.9|1
1633634230000|2021-10-07 19:17:10|||||||||5
1633634240000|2021-10-07 19:17:20|42526.8|42506.8|42525.4|42505.4|42526.8|42506.8|42525.4|42505.4|1
1633634250000|2021-10-07 19:17:30|42524.3|42504.3|42524.3|42504.3|42524.3|42504.3|42524.3|42504.3|9
1633634260000|2021-10-07 19:17:40|42522.9|42502.9|42521.8|42501.8|42524.3|42504.3|42521.8|42501.8|1
1633634270000|2021-10-07 19:17:50|42519.3|42499.3|42519.3|42499.3|42519.3|42499.3|42519.3|42499.3|5
1633634290000|2021-10-07 19:18:10|||||||||2
1633634300000|2021-10-07 19:18:20|||||||||1
1633634310000|2021-10-07 19:18:30|42517.9|42497.9|42516.8|42496.8|42517.9|42497.9|42516.8|42496.8|0
1633634320000|2021-10-07 19:18:40|42517.9|42497.9|42517.9|42497.9|42517.9|42497.9|42517.9|42497.9|2
1633634330000|2021-10-07 19:18:50|42519.3|42499.3|42519.3|42499.3|42519.3|42499.3|42519.3|42499.3|0
1633634340000|2021-10-07 19:19:00|||||||||3
1633634360000|2021-10-07 19:19:20|42521.8|42501.8|42521.8|42501.8|42521.8|42501.8|42521.8|42501.8|0
1633634400000|2021-10-07 19:20:00|42520.7|42500.7|42519.3|42499.3|42520.7|42500.7|42519.3|42499.3|0
1633634410000|2021-10-07 19:20:10|42516.8|42496.8|42516.8|42496.8|42516.8|42496.8|42516.8|42496.8|4
1633634420000|2021-10-07 19:20:20|42515.4|42495.4|42515.4|42495.4|42515.4|42495.4|42515.4|42495.4|0
1633634430000|2021-10-07 19:20:30|42512.9|42492.9|42512.9|42492.9|42512.9|42492.9|42512.9|42492.9|0
1633634450000|2021-10-07 19:20:50|42515.4|42495.4|42511.8|42491.8|42515.4|42495.4|42511.8|42491.8|1
1633634500000|2021-10-07 19:21:40|42510.4|42490.4|42509.3|42489.3|42510.4|42490.4|42509.3|42489.3|22
1633634520000|2021-10-07 19:22:00|42507.9|42487.9|42504.3|42484.3|42507.9|42487.9|42504.3|42484.3|2
1633634540000|2021-10-07 19:22:20|42505.4|42485.4|42504.3|42484.3|42506.8|42486.8|42504.3|42484.3|1
1633634550000|2021-10-07 19:22:30|42505.4|42485.4|42504.3|42484.3|42506.8|42486.8|42504.3|42484.3|2
1633634560000|2021-10-07 19:22:40|42506.8|42486.8|42509.3|42489.3|42509.3|42489.3|42504.3|42484.3|0
1633634580000|2021-10-07 19:23:00|42508.2|42488.2|42506.8|42486.8|42508.2|42488.2|42504.3|42484.3|2
1633634590000|2021-10-07 19:23:10|42505.4|42485.4|42504.3|42484.3|42506.8|42486.8|42504.3|42484.3|0
1633634600000|2021-10-07 19:23:20|42506.8|42486.8|42506.8|42486.8|42506.8|42486.8|42506.8|42486.8|0
1633634610000|2021-10-07 19:23:30|42509.3|42489.3|42506.8|42486.8|42509.3|42489.3|42506.8|42486.8|0
1633634630000|2021-10-07 19:23:50|42505.7|42485.7|42504.3|42484.3|42505.7|42485.7|42504.3|42484.3|0
1633634640000|2021-10-07 19:24:00|42505.4|42485.4|42506.8|42486.8|42508.2|42488.2|42504.3|42484.3|4
1633634650000|2021-10-07 19:24:10|42508.2|42488.2|42509.3|42489.3|42509.3|42489.3|42508.2|42488.2|0
1633634660000|2021-10-07 19:24:20|42506.8|42486.8|42506.8|42486.8|42506.8|42486.8|42504.3|42484.3|5
1633634670000|2021-10-07 19:24:30|42504.3|42484.3|42504.3|42484.3|42504.3|42484.3|42504.3|42484.3|0
1633634690000|2021-10-07 19:24:50|42505.7|42485.7|42504.3|42484.3|42506.8|42486.8|42504.3|42484.3|2
1633634700000|2021-10-07 19:25:00|42505.7|42485.7|42504.3|42484.3|42505.7|42485.7|42504.3|42484.3|2
1633634710000|2021-10-07 19:25:10|42503.2|42483.2|42499.3|42479.3|42503.2|42483.2|42499.3|42479.3|3
1633634730000|2021-10-07 19:25:30|42496.8|42476.8|42495.7|42475.7|42496.8|42476.8|42495.7|42475.7|1
1633634740000|2021-10-07 19:25:40|42495.4|42475.4|42494.3|42474.3|42495.4|42475.4|42494.3|42474.3|0
1633634750000|2021-10-07 19:25:50|42496.8|42476.8|42494.3|42474.3|42496.8|42476.8|42494.3|42474.3|1
1633634760000|2021-10-07 19:26:00|42495.7|42475.7|42499.3|42479.3|42499.3|42479.3|42495.7|42475.7|0
1633634770000|2021-10-07 19:26:10|42498.2|42478.2|42499.3|42479.3|42499.3|42479.3|42498.2|42478.2|0
1633634780000|2021-10-07 19:26:20|42500.7|42480.7|42501.8|42481.8|42501.8|42481.8|42500.7|42480.7|1
1633634790000|2021-10-07 19:26:30|42504.3|42484.3|42504.3|42484.3|42504.3|42484.3|42504.3|42484.3|1
1633634810000|2021-10-07 19:26:50|||||||||2
1633634820000|2021-10-07 19:27:00|42506.8|42486.8|42504.3|42484.3|42506.8|42486.8|42504.3|42484.3|1
1633634830000|2021-10-07 19:27:10|42505.4|42485.4|42504.3|42484.3|42506.8|42486.8|42504.3|42484.3|0
1633634860000|2021-10-07 19:27:40|||||||||1
1633634870000|2021-10-07 19:27:50|42502.9|42482.9|42501.8|42481.8|42502.9|42482.9|42499.3|42479.3|2
1633634880000|2021-10-07 19:28:00|42502.9|42482.9|42504.3|42484.3|42504.3|42484.3|42501.8|42481.8|1
1633634890000|2021-10-07 19:28:10|42501.8|42481.8|42504.3|42484.3|42504.3|42484.3|42501.8|42481.8|0
1633634900000|2021-10-07 19:28:20|42501.8|42481.8|42501.8|42481.8|42501.8|42481.8|42501.8|42481.8|0
1633634920000|2021-10-07 19:28:40|42504.3|42484.3|42504.3|42484.3|42504.3|42484.3|42502.9|42482.9|0
1633634940000|2021-10-07 19:29:00|42501.8|42481.8|42504.3|42484.3|42504.3|42484.3|42501.8|42481.8|2
1633634960000|2021-10-07 19:29:20|42509.3|42489.3|42509.3|42489.3|42509.3|42489.3|42509.3|42489.3|2
1633634970000|2021-10-07 19:29:30|||||||||1
1633634990000|2021-10-07 19:29:50|||||||||1
1633635000000|2021-10-07 19:30:00|42507.9|42487.9|42506.8|42486.8|42507.9|42487.9|42506.8|42486.8|2
1633635010000|2021-10-07 19:30:10|42505.4|42485.4|42500.7|42480.7|42505.4|42485.4|42500.7|42480.7|0
1633635030000|2021-10-07 19:30:30|42503.2|42483.2|42503.2|42483.2|42503.2|42483.2|42503.2|42483.2|0
1633635040000|2021-10-07 19:30:40|42501.8|42481.8|42501.8|42481.8|42501.8|42481.8|42499.3|42479.3|0
1633635050000|2021-10-07 19:30:50|42499.3|42479.3|42499.3|42479.3|42499.3|42479.3|42499.3|42479.3|5
1633635060000|2021-10-07 19:31:00|42496.8|42476.8|42487.6|42467.6|42496.8|42476.8|42487.6|42467.6|17
1633635070000|2021-10-07 19:31:10|42485.1|42465.1|42481.8|42461.8|42487.6|42467.6|42481.8|42461.8|6
1633635080000|2021-10-07 19:31:20|42483.2|42463.2|42489.3|42469.3|42489.3|42469.3|42483.2|42463.2|32
1633635090000|2021-10-07 19:31:30|42491.8|42471.8|42491.8|42471.8|42491.8|42471.8|42491.8|42471.8|3
1633635100000|2021-10-07 19:31:40|42489.3|42469.3|42489.3|42469.3|42489.3|42469.3|42489.3|42469.3|0
1633635110000|2021-10-07 19:31:50|||||||||2
1633635120000|2021-10-07 19:32:00|42487.9|42467.9|42486.8|42466.8|42489.3|42469.3|42484.3|42464.3|4
1633635130000|2021-10-07 19:32:10|42487.9|42467.9|42485.7|42465.7|42489.3|42469.3|42485.4|42465.4|0
1633635140000|2021-10-07 19:32:20|42484.3|42464.3|42491.8|42471.8|42491.8|42471.8|42484.3|42464.3|9
1633635150000|2021-10-07 19:32:30|42493.2|42473.2|42491.8|42471.8|42494.3|42474.3|42491.8|42471.8|1
1633635160000|2021-10-07 19:32:40|42489.3|42469.3|42489.3|42469.3|42489.3|42469.3|42489.3|42469.3|1
1633635170000|2021-10-07 19:32:50|42486.8|42466.8|42486.8|42466.8|42486.8|42466.8|42486.8|42466.8|0
1633635180000|2021-10-07 19:33:00|42488.2|42468.2|42486.8|42466.8|42489.3|42469.3|42486.8|42466.8|0
1633635190000|2021-10-07 19:33:10|42487.9|42467.9|42489.3|42469.3|42489.3|42469.3|42487.9|42467.9|2
1633635210000|2021-10-07 19:33:30|||||||||1
1633635230000|2021-10-07 19:33:50|42490.7|42470.7|42494.3|42474.3|42494.3|42474.3|42490.7|42470.7|1
1633635240000|2021-10-07 19:34:00|||||||||2
1633635250000|2021-10-07 19:34:10|||||||||3
1633635260000|2021-10-07 19:34:20|42495.4|42475.4|42494.3|42474.3|42496.8|42476.8|42494.3|42474.3|0
1633635280000|2021-10-07 19:34:40|42493.2|42473.2|42491.8|42471.8|42493.2|42473.2|42491.8|42471.8|1
1633635300000|2021-10-07 19:35:00|42490.7|42470.7|42489.3|42469.3|42490.7|42470.7|42489.3|42469.3|0
1633635310000|2021-10-07 19:35:10|42487.1|42467.1|42484.3|42464.3|42487.1|42467.1|42484.3|42464.3|1
1633635320000|2021-10-07 19:35:20|||||||||1
1633635340000|2021-10-07 19:35:40|||||||||1
1633635350000|2021-10-07 19:35:50|42481.8|42461.8|42479.3|42459.3|42481.8|42461.8|42479.3|42459.3|0
1633635360000|2021-10-07 19:36:00|42481.8|42461.8|42484.3|42464.3|42484.3|42464.3|42481.8|42461.8|0
1633635370000|2021-10-07 19:36:10|42483.2|42463.2|42484.3|42464.3|42484.3|42464.3|42481.8|42461.8|0
1633635390000|2021-10-07 19:36:30|42482.9|42462.9|42480.7|42460.7|42484.3|42464.3|42480.4|42460.4|1
1633635400000|2021-10-07 19:36:40|42481.8|42461.8|42481.8|42461.8|42481.8|42461.8|42481.8|42461.8|0
1633635410000|2021-10-07 19:36:50|42484.3|42464.3|42484.3|42464.3|42484.3|42464.3|42484.3|42464.3|0
1633635430000|2021-10-07 19:37:10|42485.7|42465.7|42485.7|42465.7|42486.8|42466.8|42484.3|42464.3|1
1633635440000|2021-10-07 19:37:20|42484.3|42464.3|42484.3|42464.3|42484.3|42464.3|42484.3|42464.3|1
1633635470000|2021-10-07 19:37:50|42485.7|42465.7|42485.7|42465.7|42485.7|42465.7|42485.7|42465.7|0
1633635480000|2021-10-07 19:38:00|42484.3|42464.3|42488.2|42468.2|42488.2|42468.2|42484.3|42464.3|1
1633635490000|2021-10-07 19:38:10|42484.3|42464.3|42482.9|42462.9|42484.3|42464.3|42482.9|42462.9|2
1633635500000|2021-10-07 19:38:20|42484.3|42464.3|42485.7|42465.7|42485.7|42465.7|42484.3|42464.3|5
1633635510000|2021-10-07 19:38:30|42484.3|42464.3|42485.7|42465.7|42485.7|42465.7|42484.3|42464.3|0
1633635540000|2021-10-07 19:39:00|42484.3|42464.3|42484.3|42464.3|42484.3|42464.3|42484.3|42464.3|0
1633635550000|2021-10-07 19:39:10|42485.7|42465.7|42484.3|42464.3|42485.7|42465.7|42484.3|42464.3|1
1633635560000|2021-10-07 19:39:20|42481.8|42461.8|42484.3|42464.3|42484.3|42464.3|42481.8|42461.8|0
1633635580000|2021-10-07 19:39:40|42482.1|42462.1|42479.3|42459.3|42482.1|42462.1|42479.3|42459.3|2
1633635590000|2021-10-07 19:39:50|42480.7|42460.7|42481.8|42461.8|42481.8|42461.8|42479.3|42459.3|0
1633635600000|2021-10-07 19:40:00|42482.9|42462.9|42481.8|42461.8|42484.3|42464.3|42481.8|42461.8|0
1633635610000|2021-10-07 19:40:10|42484.3|42464.3|42484.3|42464.3|42484.3|42464.3|42481.8|42461.8|1
1633635640000|2021-10-07 19:40:40|||||||||3
1633635650000|2021-10-07 19:40:50|||||||||1
1633635680000|2021-10-07 19:41:20|42485.7|42465.7|42485.7|42465.7|42485.7|42465.7|42484.3|42464.3|2
1633635690000|2021-10-07 19:41:30|42484.3|42464.3|42481.8|42461.8|42484.3|42464.3|42481.8|42461.8|0
1633635710000|2021-10-07 19:41:50|42480.7|42460.7|42479.3|42459.3|42481.8|42461.8|42479.3|42459.3|0
1633635720000|2021-10-07 19:42:00|42480.4|42460.4|42480.7|42460.7|42481.8|42461.8|42479.3|42459.3|0
1633635730000|2021-10-07 19:42:10|42481.8|42461.8|42479.3|42459.3|42481.8|42461.8|42479.3|42459.3|0
1633635740000|2021-10-07 19:42:20|42480.7|42460.7|42479.3|42459.3|42480.7|42460.7|42479.3|42459.3|0
1633635750000|2021-10-07 19:42:30|42481.8|42461.8|42481.8|42461.8|42481.8|42461.8|42479.3|42459.3|0
1633635760000|2021-10-07 19:42:40|42484.3|42464.3|42484.3|42464.3|42484.3|42464.3|42484.3|42464.3|0
1633635770000|2021-10-07 19:42:50|42481.8|42461.8|42481.8|42461.8|42481.8|42461.8|42481.8|42461.8|1
1633635780000|2021-10-07 19:43:00|||||||||1
1633635790000|2021-10-07 19:43:10|42484.3|42464.3|42484.3|42464.3|42485.7|42465.7|42484.3|42464.3|0
1633635800000|2021-10-07 19:43:20|42485.7|42465.7|42485.7|42465.7|42485.7|42465.7|42484.3|42464.3|0
1633635820000|2021-10-07 19:43:40|||||||||1
1633635850000|2021-10-07 19:44:10|42484.3|42464.3|42485.7|42465.7|42485.7|42465.7|42484.3|42464.3|2
1633635860000|2021-10-07 19:44:20|42484.3|42464.3|42484.3|42464.3|42485.7|42465.7|42484.3|42464.3|2
1633635870000|2021-10-07 19:44:30|42482.9|42462.9|42481.8|42461.8|42482.9|42462.9|42481.8|42461.8|2
1633635890000|2021-10-07 19:44:50|42479.3|42459.3|42469.6|42449.6|42479.3|42459.3|42469.6|42449.6|14
1633635900000|2021-10-07 19:45:00|42468.2|42448.2|42450.7|42430.7|42468.2|42448.2|42450.7|42430.7|22
1633635910000|2021-10-07 19:45:10|||||||||2
1633635920000|2021-10-07 19:45:20|42449.3|42429.3|42459.3|42439.3|42459.3|42439.3|42449.3|42429.3|7
1633635930000|2021-10-07 19:45:30|42461.5|42441.5|42464.3|42444.3|42467.9|42447.9|42461.5|42441.5|3
1633635940000|2021-10-07 19:45:40|42469.3|42449.3|42469.3|42449.3|42469.3|42449.3|42469.3|42449.3|1
1633635950000|2021-10-07 19:45:50|42468.2|42448.2|42465.7|42445.7|42468.2|42448.2|42465.7|42445.7|7
1633635960000|2021-10-07 19:46:00|42464.6|42444.6|42460.4|42440.4|42464.6|42444.6|42460.4|42440.4|2
1633635970000|2021-10-07 19:46:10|42459.3|42439.3|42459.3|42439.3|42459.3|42439.3|42459.3|42439.3|2
1633635980000|2021-10-07 19:46:20|42458.2|42438.2|42459.3|42439.3|42459.3|42439.3|42458.2|42438.2|0
1633635990000|2021-10-07 19:46:30|42460.4|42440.4|42461.8|42441.8|42461.8|42441.8|42460.4|42440.4|0
1633636020000|2021-10-07 19:47:00|42464.3|42444.3|42464.3|42444.3|42464.3|42444.3|42464.3|42444.3|0
1633636030000|2021-10-07 19:47:10|42466.8|42446.8|42468.2|42448.2|42468.2|42448.2|42466.8|42446.8|6
1633636040000|2021-10-07 19:47:20|42469.3|42449.3|42469.3|42449.3|42469.3|42449.3|42469.3|42449.3|0
1633636050000|2021-10-07 19:47:30|42466.8|42446.8|42466.8|42446.8|42469.3|42449.3|42466.8|42446.8|0
1633636060000|2021-10-07 19:47:40|42469.3|42449.3|42469.3|42449.3|42471.8|42451.8|42469.3|42449.3|0
1633636070000|2021-10-07 19:47:50|42468.2|42448.2|42465.4|42445.4|42468.2|42448.2|42465.4|42445.4|1
1633636080000|2021-10-07 19:48:00|42466.8|42446.8|42464.3|42444.3|42466.8|42446.8|42464.3|42444.3|1
1633636090000|2021-10-07 19:48:10|42463.2|42443.2|42461.8|42441.8|42463.2|42443.2|42461.8|42441.8|2
1633636100000|2021-10-07 19:48:20|42459.3|42439.3|42459.3|42439.3|42459.3|42439.3|42459.3|42439.3|3
1633636110000|2021-10-07 19:48:30|42461.8|42441.8|42461.8|42441.8|42461.8|42441.8|42459.3|42439.3|1
1633636120000|2021-10-07 19:48:40|||||||||2
1633636140000|2021-10-07 19:49:00|42462.9|42442.9|42464.3|42444.3|42464.3|42444.3|42462.9|42442.9|1
1633636160000|2021-10-07 19:49:20|42462.9|42442.9|42465.7|42445.7|42465.7|42445.7|42462.9|42442.9|0
1633636170000|2021-10-07 19:49:30|42466.8|42446.8|42466.8|42446.8|42466.8|42446.8|42466.8|42446.8|0
1633636180000|2021-10-07 19:49:40|42469.3|42449.3|42469.3|42449.3|42469.3|42449.3|42469.3|42449.3|2
1633636190000|2021-10-07 19:49:50|42470.7|42450.7|42470.7|42450.7|42470.7|42450.7|42470.7|42450.7|1
1633636200000|2021-10-07 19:50:00|42468.2|42448.2|42469.3|42449.3|42469.3|42449.3|42465.7|42445.7|4
1633636220000|2021-10-07 19:50:20|42466.8|42446.8|42471.8|42451.8|42471.8|42451.8|42466.8|42446.8|1
1633636230000|2021-10-07 19:50:30|42469.3|42449.3|42471.8|42451.8|42471.8|42451.8|42469.3|42449.3|2
1633636240000|2021-10-07 19:50:40|42469.3|42449.3|42465.4|42445.4|42471.8|42451.8|42465.4|42445.4|2
1633636250000|2021-10-07 19:50:50|42466.8|42446.8|42466.8|42446.8|42469.3|42449.3|42466.8|42446.8|2
1633636260000|2021-10-07 19:51:00|42465.4|42445.4|42469.3|42449.3|42469.3|42449.3|42464.3|42444.3|3
1633636270000|2021-10-07 19:51:10|42464.3|42444.3|42464.3|42444.3|42464.3|42444.3|42464.3|42444.3|2
1633636280000|2021-10-07 19:51:20|||||||||1
1633636290000|2021-10-07 19:51:30|42462.9|42442.9|42464.3|42444.3|42464.3|42444.3|42461.8|42441.8|4
1633636300000|2021-10-07 19:51:40|||||||||4
1633636310000|2021-10-07 19:51:50|||||||||2
1633636320000|2021-10-07 19:52:00|42466.8|42446.8|42464.3|42444.3|42467.9|42447.9|42464.3|42444.3|1
1633636360000|2021-10-07 19:52:40|42466.4|42446.4|42469.3|42449.3|42469.3|42449.3|42466.4|42446.4|3
1633636380000|2021-10-07 19:53:00|42470.7|42450.7|42471.8|42451.8|42471.8|42451.8|42470.7|42450.7|3
1633636390000|2021-10-07 19:53:10|42474.3|42454.3|42469.3|42449.3|42474.3|42454.3|42469.3|42449.3|0
1633636400000|2021-10-07 19:53:20|42471.8|42451.8|42473.2|42453.2|42473.2|42453.2|42471.8|42451.8|0
1633636410000|2021-10-07 19:53:30|42474.3|42454.3|42471.8|42451.8|42474.3|42454.3|42471.8|42451.8|0
1633636420000|2021-10-07 19:53:40|42470.7|42450.7|42471.8|42451.8|42471.8|42451.8|42469.3|42449.3|0
1633636430000|2021-10-07 19:53:50|42469.3|42449.3|42471.8|42451.8|42471.8|42451.8|42469.3|42449.3|0
1633636440000|2021-10-07 19:54:00|42470.4|42450.4|42469.3|42449.3|42474.3|42454.3|42469.3|42449.3|2
1633636450000|2021-10-07 19:54:10|42470.7|42450.7|42471.8|42451.8|42471.8|42451.8|42469.3|42449.3|1
1633636460000|2021-10-07 19:54:20|42473.2|42453.2|42473.2|42453.2|42474.3|42454.3|42469.3|42449.3|1
1633636470000|2021-10-07 19:54:30|42471.8|42451.8|42469.3|42449.3|42471.8|42451.8|42469.3|42449.3|0
1633636480000|2021-10-07 19:54:40|42467.9|42447.9|42469.3|42449.3|42469.3|42449.3|42467.9|42447.9|1
1633636490000|2021-10-07 19:54:50|42470.4|42450.4|42470.4|42450.4|42470.4|42450.4|42470.4|42450.4|2
1633636500000|2021-10-07 19:55:00|42469.3|42449.3|42466.8|42446.8|42469.3|42449.3|42466.8|42446.8|7
1633636510000|2021-10-07 19:55:10|42465.4|42445.4|42459.3|42439.3|42465.4|42445.4|42459.3|42439.3|4
1633636520000|2021-10-07 19:55:20|42457.9|42437.9|42456.8|42436.8|42457.9|42437.9|42456.8|42436.8|1
1633636530000|2021-10-07 19:55:30|42457.9|42437.9|42457.9|42437.9|42459.3|42439.3|42457.9|42437.9|2
1633636540000|2021-10-07 19:55:40|42456.8|42436.8|42457.9|42437.9|42457.9|42437.9|42456.8|42436.8|1
1633636550000|2021-10-07 19:55:50|42454.3|42434.3|42454.3|42434.3|42455.4|42435.4|42454.3|42434.3|1
1633636560000|2021-10-07 19:56:00|42455.7|42435.7|42456.8|42436.8|42456.8|42436.8|42455.7|42435.7|5
1633636570000|2021-10-07 19:56:10|42455.7|42435.7|42454.3|42434.3|42455.7|42435.7|42454.3|42434.3|8
1633636600000|2021-10-07 19:56:40|||||||||1
1633636610000|2021-10-07 19:56:50|42452.1|42432.1|42449.3|42429.3|42452.1|42432.1|42449.3|42429.3|3
1633636620000|2021-10-07 19:57:00|42447.9|42427.9|42449.3|42429.3|42449.3|42429.3|42447.9|42427.9|2
1633636630000|2021-10-07 19:57:10|42447.9|42427.9|42446.4|42426.4|42447.9|42427.9|42446.4|42426.4|3
1633636640000|2021-10-07 19:57:20|||||||||1
1633636650000|2021-10-07 19:57:30|42449.3|42429.3|42449.3|42429.3|42449.3|42429.3|42449.3|42429.3|5
1633636660000|2021-10-07 19:57:40|||||||||1
1633636670000|2021-10-07 19:57:50|42450.7|42430.7|42463.2|42443.2|42463.2|42443.2|42450.7|42430.7|27
1633636680000|2021-10-07 19:58:00|42464.3|42444.3|42469.3|42449.3|42469.3|42449.3|42464.3|42444.3|4
1633636690000|2021-10-07 19:58:10|42466.8|42446.8|42467.9|42447.9|42469.3|42449.3|42466.8|42446.8|1
1633636700000|2021-10-07 19:58:20|42466.8|42446.8|42459.3|42439.3|42466.8|42446.8|42459.3|42439.3|15
1633636710000|2021-10-07 19:58:30|42462.9|42442.9|42474.3|42454.3|42474.6|42454.6|42462.9|42442.9|11
1633636720000|2021-10-07 19:58:40|42476.8|42456.8|42471.8|42451.8|42476.8|42456.8|42471.8|42451.8|6
1633636730000|2021-10-07 19:58:50|42470.7|42450.7|42474.3|42454.3|42474.3|42454.3|42470.7|42450.7|28
1633636740000|2021-10-07 19:59:00|42478.2|42458.2|42482.9|42462.9|42484.3|42464.3|42478.2|42458.2|21
1633636750000|2021-10-07 19:59:10|42483.2|42463.2|42485.7|42465.7|42485.7|42465.7|42480.7|42460.7|12
1633636760000|2021-10-07 19:59:20|||||||||1
1633636770000|2021-10-07 19:59:30|42488.2|42468.2|42484.3|42464.3|42488.2|42468.2|42484.3|42464.3|2
1633636780000|2021-10-07 19:59:40|42487.1|42467.1|42486.8|42466.8|42487.9|42467.9|42486.8|42466.8|1
1633636790000|2021-10-07 19:59:50|42484.3|42464.3|42487.9|42467.9|42489.3|42469.3|42484.3|42464.3|9
1633636800000|2021-10-07 20:00:00|42489.3|42469.3|42488.2|42468.2|42489.3|42469.3|42486.8|42466.8|5
1633636810000|2021-10-07 20:00:10|42489.3|42469.3|42484.3|42464.3|42489.3|42469.3|42484.3|42464.3|3
1633636820000|2021-10-07 20:00:20|42485.4|42465.4|42488.2|42468.2|42488.2|42468.2|42485.4|42465.4|3
1633636830000|2021-10-07 20:00:30|42486.8|42466.8|42484.3|42464.3|42486.8|42466.8|42484.3|42464.3|4
1633636840000|2021-10-07 20:00:40|42482.9|42462.9|42482.9|42462.9|42484.3|42464.3|42482.9|42462.9|3
1633636850000|2021-10-07 20:00:50|42484.3|42464.3|42481.4|42461.4|42484.3|42464.3|42480.4|42460.4|0
1633636860000|2021-10-07 20:01:00|42482.9|42462.9|42476.8|42456.8|42482.9|42462.9|42476.8|42456.8|6
1633636870000|2021-10-07 20:01:10|42479.3|42459.3|42484.3|42464.3|42484.3|42464.3|42479.3|42459.3|10
1633636880000|2021-10-07 20:01:20|42489.3|42469.3|42493.2|42473.2|42494.3|42474.3|42489.3|42469.3|9
1633636900000|2021-10-07 20:01:40|42494.3|42474.3|42494.3|42474.3|42494.3|42474.3|42494.3|42474.3|0
1633636910000|2021-10-07 20:01:50|42491.8|42471.8|42494.3|42474.3|42494.3|42474.3|42491.8|42471.8|2
1633636920000|2021-10-07 20:02:00|42496.8|42476.8|42496.8|42476.8|42499.3|42479.3|42495.7|42475.7|4
1633636930000|2021-10-07 20:02:10|42497.9|42477.9|42497.9|42477.9|42499.3|42479.3|42496.8|42476.8|0
1633636940000|2021-10-07 20:02:20|42496.8|42476.8|42494.3|42474.3|42496.8|42476.8|42494.3|42474.3|0
1633636950000|2021-10-07 20:02:30|||||||||1
1633636990000|2021-10-07 20:03:10|||||||||1
1633637020000|2021-10-07 20:03:40|||||||||1
1633637050000|2021-10-07 20:04:10|||||||||1
1633637060000|2021-10-07 20:04:20|||||||||1
1633637070000|2021-10-07 20:04:30|42492.8|42472.8|42491.8|42471.8|42492.8|42472.8|42491.8|42471.8|6
1633637090000|2021-10-07 20:04:50|||||||||1
1633637100000|2021-10-07 20:05:00|||||||||1
1633637110000|2021-10-07 20:05:10|42489.3|42469.3|42487.8|42467.8|42489.3|42469.3|42487.8|42467.8|3
1633637130000|2021-10-07 20:05:30|||||||||2
1633637150000|2021-10-07 20:05:50|||||||||1
1633637160000|2021-10-07 20:06:00|42486.4|42466.4|42481.8|42461.8|42486.4|42466.4|42481.8|42461.8|3
1633637170000|2021-10-07 20:06:10|42479.3|42459.3|42479.3|42459.3|42479.3|42459.3|42479.3|42459.3|0
1633637190000|2021-10-07 20:06:30|||||||||4
1633637220000|2021-10-07 20:07:00|||||||||1
1633637240000|2021-10-07 20:07:20|42481.8|42461.8|42481.8|42461.8|42481.8|42461.8|42481.8|42461.8|2
1633637250000|2021-10-07 20:07:30|42483.2|42463.2|42483.2|42463.2|42483.2|42463.2|42483.2|42463.2|2
1633637270000|2021-10-07 20:07:50|||||||||3
1633637320000|2021-10-07 20:08:40|42484.3|42464.3|42488.2|42468.2|42488.2|42468.2|42484.3|42464.3|6
1633637330000|2021-10-07 20:08:50|||||||||1
1633637340000|2021-10-07 20:09:00|42489.3|42469.3|42489.3|42469.3|42489.3|42469.3|42489.3|42469.3|6
1633637350000|2021-10-07 20:09:10|42491.8|42471.8|42491.8|42471.8|42491.8|42471.8|42491.8|42471.8|0
1633637360000|2021-10-07 20:09:20|42490.7|42470.7|42489.3|42469.3|42490.7|42470.7|42489.3|42469.3|3
1633637370000|2021-10-07 20:09:30|||||||||1
1633637390000|2021-10-07 20:09:50|42490.3|42470.3|42490.3|42470.3|42490.3|42470.3|42490.3|42470.3|0
1633637400000|2021-10-07 20:10:00|42492.8|42472.8|42494.3|42474.3|42494.3|42474.3|42492.8|42472.8|3
1633637410000|2021-10-07 20:10:10|42495.7|42475.7|42494.3|42474.3|42495.7|42475.7|42494.3|42474.3|2
1633637440000|2021-10-07 20:10:40|||||||||2
1633637460000|2021-10-07 20:11:00|42495.3|42475.3|42496.8|42476.8|42496.8|42476.8|42495.3|42475.3|2
1633637480000|2021-10-07 20:11:20|42498.2|42478.2|42498.2|42478.2|42498.2|42478.2|42498.2|42478.2|0
1633637490000|2021-10-07 20:11:30|42499.3|42479.3|42498.2|42478.2|42499.3|42479.3|42498.2|42478.2|7
1633637520000|2021-10-07 20:12:00|42496.8|42476.8|42496.8|42476.8|42496.8|42476.8|42496.8|42476.8|1
1633637530000|2021-10-07 20:12:10|42497.8|42477.8|42496.8|42476.8|42497.8|42477.8|42496.8|42476.8|0
1633637550000|2021-10-07 20:12:30|42499.3|42479.3|42499.3|42479.3|42499.3|42479.3|42497.8|42477.8|5
1633637560000|2021-10-07 20:12:40|42495.3|42475.3|42495.3|42475.3|42495.3|42475.3|42495.3|42475.3|3
1633637570000|2021-10-07 20:12:50|42494.3|42474.3|42493.2|42473.2|42494.3|42474.3|42493.2|42473.2|2
1633637580000|2021-10-07 20:13:00|42491.8|42471.8|42491.8|42471.8|42491.8|42471.8|42491.8|42471.8|0
1633637590000|2021-10-07 20:13:10|42486.4|42466.4|42484.3|42464.3|42486.4|42466.4|42482.8|42462.8|5
1633637600000|2021-10-07 20:13:20|42481.8|42461.8|42481.8|42461.8|42481.8|42461.8|42481.8|42461.8|0
1633637620000|2021-10-07 20:13:40|42480.7|42460.7|42479.3|42459.3|42480.7|42460.7|42479.3|42459.3|1
1633637630000|2021-10-07 20:13:50|42476.4|42456.4|42474.3|42454.3|42476.4|42456.4|42474.3|42454.3|1
1633637650000|2021-10-07 20:14:10|42471.8|42451.8|42471.8|42451.8|42471.8|42451.8|42471.8|42451.8|2
1633637660000|2021-10-07 20:14:20|42469.3|42449.3|42469.3|42449.3|42469.3|42449.3|42469.3|42449.3|0
1633637680000|2021-10-07 20:14:40|42470.7|42450.7|42469.3|42449.3|42470.7|42450.7|42469.3|42449.3|1
1633637690000|2021-10-07 20:14:50|||||||||4
1633637720000|2021-10-07 20:15:20|42467.8|42447.8|42470.3|42450.3|42470.3|42450.3|42467.8|42447.8|3
1633637750000|2021-10-07 20:15:50|42473.2|42453.2|42473.2|42453.2|42473.2|42453.2|42473.2|42453.2|1
1633637760000|2021-10-07 20:16:00|42471.8|42451.8|42475.7|42455.7|42475.7|42455.7|42471.8|42451.8|0
1633637770000|2021-10-07 20:16:10|||||||||1
1633637780000|2021-10-07 20:16:20|42472.8|42452.8|42474.3|42454.3|42474.3|42454.3|42471.8|42451.8|2
1633637810000|2021-10-07 20:16:50|||||||||1
1633637820000|2021-10-07 20:17:00|42476.8|42456.8|42476.8|42456.8|42476.8|42456.8|42476.8|42456.8|1
1633637830000|2021-10-07 20:17:10|||||||||1
1633637840000|2021-10-07 20:17:20|42475.3|42455.3|42474.3|42454.3|42476.8|42456.8|42474.3|42454.3|0
1633637860000|2021-10-07 20:17:40|42475.3|42455.3|42474.3|42454.3|42476.8|42456.8|42474.3|42454.3|2
1633637870000|2021-10-07 20:17:50|||||||||1
1633637880000|2021-10-07 20:18:00|42477.1|42457.1|42479.3|42459.3|42479.3|42459.3|42476.8|42456.8|7
1633637890000|2021-10-07 20:18:10|42479.2|42459.2|42479.2|42459.2|42479.2|42459.2|42479.2|42459.2|1
1633637900000|2021-10-07 20:18:20|42476.7|42456.7|42476.7|42456.7|42476.7|42456.7|42476.7|42456.7|1
1633637910000|2021-10-07 20:18:30|42475.7|42455.7|42475.7|42455.7|42475.7|42455.7|42475.7|42455.7|0
1633637960000|2021-10-07 20:19:20|||||||||2
1633637980000|2021-10-07 20:19:40|42476.7|42456.7|42476.7|42456.7|42476.7|42456.7|42476.7|42456.7|1
1633638000000|2021-10-07 20:20:00|42474.2|42454.2|42474.2|42454.2|42474.2|42454.2|42474.2|42454.2|1
1633638020000|2021-10-07 20:20:20|42473.2|42453.2|42473.2|42453.2|42473.2|42453.2|42473.2|42453.2|1
1633638030000|2021-10-07 20:20:30|42474.2|42454.2|42474.2|42454.2|42474.2|42454.2|42474.2|42454.2|2
1633638040000|2021-10-07 20:20:40|42472.8|42452.8|42472.8|42452.8|42472.8|42452.8|42472.8|42452.8|1
1633638060000|2021-10-07 20:21:00|42469.2|42449.2|42469.2|42449.2|42469.2|42449.2|42469.2|42449.2|0
1633638090000|2021-10-07 20:21:30|||||||||2
1633638150000|2021-10-07 20:22:30|42466.7|42446.7|42466.7|42446.7|42466.7|42446.7|42466.7|42446.7|1
1633638250000|2021-10-07 20:24:10|||||||||1
1633638320000|2021-10-07 20:25:20|||||||||1
1633638400000|2021-10-07 20:26:40|||||||||1
1633638460000|2021-10-07 20:27:40|||||||||1
1633638470000|2021-10-07 20:27:50|42462.8|42442.8|42462.8|42442.8|42462.8|42442.8|42462.8|42442.8|2
1633638480000|2021-10-07 20:28:00|42460.7|42440.7|42459.2|42439.2|42460.7|42440.7|42459.2|42439.2|8
1633638510000|2021-10-07 20:28:30|42457.8|42437.8|42457.8|42437.8|42457.8|42437.8|42456.4|42436.4|2
1633638530000|2021-10-07 20:28:50|42456.7|42436.7|42456.7|42436.7|42456.7|42436.7|42456.7|42436.7|1
1633638540000|2021-10-07 20:29:00|42459.2|42439.2|42460.3|42440.3|42460.3|42440.3|42459.2|42439.2|3
1633638550000|2021-10-07 20:29:10|42463.2|42443.2|42463.9|42443.9|42468.9|42448.9|42463.2|42443.2|13
1633638560000|2021-10-07 20:29:20|42465.3|42445.3|42461.7|42441.7|42465.3|42445.3|42461.7|42441.7|2
1633638570000|2021-10-07 20:29:30|42462.8|42442.8|42464.2|42444.2|42464.2|42444.2|42460.3|42440.3|10
1633638590000|2021-10-07 20:29:50|42467.8|42447.8|42467.8|42447.8|42470.3|42450.3|42465.3|42445.3|4
1633638600000|2021-10-07 20:30:00|42464.2|42444.2|42461.7|42441.7|42466.7|42446.7|42461.7|42441.7|4
1633638630000|2021-10-07 20:30:30|42460.3|42440.3|42460.3|42440.3|42460.3|42440.3|42460.3|42440.3|1
1633638660000|2021-10-07 20:31:00|||||||||1
1633638670000|2021-10-07 20:31:10|||||||||1
1633638690000|2021-10-07 20:31:30|42459.2|42439.2|42459.2|42439.2|42459.2|42439.2|42459.2|42439.2|1
1633638710000|2021-10-07 20:31:50|||||||||2
1633638720000|2021-10-07 20:32:00|||||||||1
1633638800000|2021-10-07 20:33:20|||||||||1
1633638810000|2021-10-07 20:33:30|||||||||1
1633638940000|2021-10-07 20:35:40|||||||||4
1633638990000|2021-10-07 20:36:30|42461.4|42441.4|42464.2|42444.2|42464.2|42444.2|42461.4|42441.4|2
1633639000000|2021-10-07 20:36:40|||||||||4
1633639020000|2021-10-07 20:37:00|42462.8|42442.8|42462.8|42442.8|42462.8|42442.8|42462.8|42442.8|0
1633639030000|2021-10-07 20:37:10|42460.6|42440.6|42460.6|42440.6|42460.6|42440.6|42460.6|42440.6|0
1633639050000|2021-10-07 20:37:30|42461.7|42441.7|42461.7|42441.7|42461.7|42441.7|42461.7|42441.7|0
1633639060000|2021-10-07 20:37:40|42459.2|42439.2|42459.2|42439.2|42459.2|42439.2|42459.2|42439.2|0
1633639140000|2021-10-07 20:39:00|||||||||1
1633639170000|2021-10-07 20:39:30|42461.4|42441.4|42464.2|42444.2|42464.2|42444.2|42461.4|42441.4|3
1633639180000|2021-10-07 20:39:40|42465.3|42445.3|42471.7|42451.7|42471.7|42451.7|42465.3|42445.3|5
1633639190000|2021-10-07 20:39:50|42470.6|42450.6|42466.7|42446.7|42470.6|42450.6|42466.7|42446.7|6
1633639200000|2021-10-07 20:40:00|42469.2|42449.2|42470.3|42450.3|42470.3|42450.3|42469.2|42449.2|5
1633639220000|2021-10-07 20:40:20|42469.2|42449.2|42470.3|42450.3|42470.6|42450.6|42469.2|42449.2|2
1633639230000|2021-10-07 20:40:30|42471.7|42451.7|42470.3|42450.3|42471.7|42451.7|42470.3|42450.3|1
1633639240000|2021-10-07 20:40:40|42471.7|42451.7|42471.7|42451.7|42471.7|42451.7|42471.7|42451.7|0
1633639260000|2021-10-07 20:41:00|||||||||1
1633639280000|2021-10-07 20:41:20|42469.2|42449.2|42461.7|42441.7|42469.2|42449.2|42461.7|42441.7|4
1633639290000|2021-10-07 20:41:30|42463.1|42443.1|42465.3|42445.3|42465.3|42445.3|42463.1|42443.1|2
1633639300000|2021-10-07 20:41:40|42464.2|42444.2|42464.2|42444.2|42464.2|42444.2|42464.2|42444.2|2
1633639310000|2021-10-07 20:41:50|42466.7|42446.7|42466.7|42446.7|42466.7|42446.7|42466.7|42446.7|1
1633639320000|2021-10-07 20:42:00|||||||||1
1633639350000|2021-10-07 20:42:30|42468.1|42448.1|42469.2|42449.2|42469.2|42449.2|42468.1|42448.1|0
1633639360000|2021-10-07 20:42:40|42467.8|42447.8|42465.3|42445.3|42467.8|42447.8|42465.3|42445.3|1
1633639370000|2021-10-07 20:42:50|42467.8|42447.8|42467.8|42447.8|42467.8|42447.8|42465.3|42445.3|3
1633639390000|2021-10-07 20:43:10|42469.2|42449.2|42469.2|42449.2|42469.2|42449.2|42469.2|42449.2|0
1633639400000|2021-10-07 20:43:20|42466.7|42446.7|42464.2|42444.2|42469.2|42449.2|42464.2|42444.2|3
1633639410000|2021-10-07 20:43:30|42465.3|42445.3|42464.2|42444.2|42466.7|42446.7|42464.2|42444.2|2
1633639420000|2021-10-07 20:43:40|42465.3|42445.3|42464.2|42444.2|42466.7|42446.7|42464.2|42444.2|1
1633639430000|2021-10-07 20:43:50|42466.7|42446.7|42466.7|42446.7|42466.7|42446.7|42466.7|42446.7|1
1633639480000|2021-10-07 20:44:40|42468.1|42448.1|42466.7|42446.7|42469.2|42449.2|42466.7|42446.7|1
1633639500000|2021-10-07 20:45:00|42469.2|42449.2|42469.2|42449.2|42471.7|42451.7|42469.2|42449.2|3
1633639510000|2021-10-07 20:45:10|42467.8|42447.8|42467.8|42447.8|42467.8|42447.8|42467.8|42447.8|1
1633639520000|2021-10-07 20:45:20|||||||||1
1633639540000|2021-10-07 20:45:40|42466.4|42446.4|42465.3|42445.3|42466.4|42446.4|42465.3|42445.3|0
1633639550000|2021-10-07 20:45:50|42464.2|42444.2|42464.2|42444.2|42464.2|42444.2|42464.2|42444.2|1
1633639580000|2021-10-07 20:46:20|42459.2|42439.2|42459.2|42439.2|42459.2|42439.2|42459.2|42439.2|5
1633639610000|2021-10-07 20:46:50|42456.7|42436.7|42453.9|42433.9|42456.7|42436.7|42453.9|42433.9|4
1633639620000|2021-10-07 20:47:00|42452.8|42432.8|42454.2|42434.2|42454.2|42434.2|42452.8|42432.8|1
1633639630000|2021-10-07 20:47:10|42451.7|42431.7|42451.7|42431.7|42451.7|42431.7|42451.7|42431.7|0
1633639730000|2021-10-07 20:48:50|42449.2|42429.2|42449.2|42429.2|42449.2|42429.2|42449.2|42429.2|1
1633639740000|2021-10-07 20:49:00|||||||||2
1633639760000|2021-10-07 20:49:20|||||||||1
1633639770000|2021-10-07 20:49:30|||||||||3
1633639800000|2021-10-07 20:50:00|42451.7|42431.7|42451.7|42431.7|42451.7|42431.7|42451.7|42431.7|6
1633639810000|2021-10-07 20:50:10|42453.1|42433.1|42453.1|42433.1|42453.1|42433.1|42453.1|42433.1|0
1633639830000|2021-10-07 20:50:30|42451.7|42431.7|42451.7|42431.7|42451.7|42431.7|42451.7|42431.7|1
1633639840000|2021-10-07 20:50:40|42449.2|42429.2|42449.2|42429.2|42449.2|42429.2|42449.2|42429.2|0
1633639900000|2021-10-07 20:51:40|42448.1|42428.1|42436.7|42416.7|42448.1|42428.1|42436.7|42416.7|7
1633639910000|2021-10-07 20:51:50|42435.3|42415.3|42435.3|42415.3|42435.3|42415.3|42435.3|42415.3|1
1633639950000|2021-10-07 20:52:30|42432.8|42412.8|42435.3|42415.3|42435.3|42415.3|42432.8|42412.8|0
1633639960000|2021-10-07 20:52:40|42433.9|42413.9|42433.9|42413.9|42435.3|42415.3|42432.8|42412.8|0
1633639970000|2021-10-07 20:52:50|42432.8|42412.8|42429.2|42409.2|42435.3|42415.3|42429.2|42409.2|1
1633639980000|2021-10-07 20:53:00|||||||||2
1633639990000|2021-10-07 20:53:10|42427.8|42407.8|42429.2|42409.2|42429.2|42409.2|42427.8|42407.8|6
1633640000000|2021-10-07 20:53:20|42430.3|42410.3|42429.2|42409.2|42430.3|42410.3|42427.8|42407.8|0
1633640030000|2021-10-07 20:53:50|42426.7|42406.7|42425.3|42405.3|42426.7|42406.7|42425.3|42405.3|1
1633640040000|2021-10-07 20:54:00|||||||||5
1633640080000|2021-10-07 20:54:40|||||||||1
1633640090000|2021-10-07 20:54:50|42426.7|42406.7|42426.7|42406.7|42426.7|42406.7|42426.7|42406.7|1
1633640100000|2021-10-07 20:55:00|42429.2|42409.2|42429.2|42409.2|42429.2|42409.2|42429.2|42409.2|1
1633640110000|2021-10-07 20:55:10|42430.3|42410.3|42429.2|42409.2|42430.3|42410.3|42429.2|42409.2|3
1633640120000|2021-10-07 20:55:20|42430.6|42410.6|42431.7|42411.7|42431.7|42411.7|42430.6|42410.6|0
1633640130000|2021-10-07 20:55:30|42430.6|42410.6|42430.3|42410.3|42430.6|42410.6|42429.2|42409.2|1
1633640140000|2021-10-07 20:55:40|42429.2|42409.2|42429.2|42409.2|42429.2|42409.2|42429.2|42409.2|0
1633640210000|2021-10-07 20:56:50|||||||||1
1633640250000|2021-10-07 20:57:30|42423.9|42403.9|42422.8|42402.8|42423.9|42403.9|42422.8|42402.8|1
1633640270000|2021-10-07 20:57:50|||||||||1
1633640280000|2021-10-07 20:58:00|||||||||1
1633640290000|2021-10-07 20:58:10|42421.4|42401.4|42421.4|42401.4|42421.4|42401.4|42421.4|42401.4|2
1633640300000|2021-10-07 20:58:20|||||||||1
1633640310000|2021-10-07 20:58:30|||||||||3
1633640320000|2021-10-07 20:58:40|42417.5|42397.5|42417.5|42397.5|42417.5|42397.5|42417.5|42397.5|0
1633640330000|2021-10-07 20:58:50|42420.3|42400.3|42420.3|42400.3|42420.3|42400.3|42418.9|42398.9|3
1633640340000|2021-10-07 20:59:00|42418.9|42398.9|42420.3|42400.3|42420.3|42400.3|42418.9|42398.9|1
1633640350000|2021-10-07 20:59:10|42419.2|42399.2|42414.2|42394.2|42419.2|42399.2|42414.2|42394.2|4
1633640360000|2021-10-07 20:59:20|42415.3|42395.3|42415.3|42395.3|42415.3|42395.3|42415.3|42395.3|7
1633640370000|2021-10-07 20:59:30|42416.7|42396.7|42416.7|42396.7|42416.7|42396.7|42416.7|42396.7|1
1633640380000|2021-10-07 20:59:40|42418.1|42398.1|42418.1|42398.1|42418.1|42398.1|42418.1|42398.1|1
1633640390000|2021-10-07 20:59:50|42419.5|42399.5|42419.5|42399.5|42419.5|42399.5|42419.5|42399.5|1
1633644000000|2021-10-07 22:00:00|42432.9|42412.9|42434.1|42414.1|42458.8|42438.8|42414.1|42394.1|19
1633644010000|2021-10-07 22:00:10|42435.2|42415.2|42472|42452|42472|42452|42435.2|42415.2|11
1633644020000|2021-10-07 22:00:20|42476.3|42456.3|42476.6|42456.6|42481.6|42461.6|42476.3|42456.3|3
1633644030000|2021-10-07 22:00:30|42477.7|42457.7|42479.1|42459.1|42479.1|42459.1|42477.7|42457.7|1
1633644050000|2021-10-07 22:00:50|42481.6|42461.6|42481.6|42461.6|42481.6|42461.6|42481.6|42461.6|0
1633644060000|2021-10-07 22:01:00|42479.1|42459.1|42474.1|42454.1|42479.1|42459.1|42474.1|42454.1|1
1633644090000|2021-10-07 22:01:30|42471.6|42451.6|42471.6|42451.6|42471.6|42451.6|42471.6|42451.6|0
1633644100000|2021-10-07 22:01:40|42469.1|42449.1|42469.1|42449.1|42469.1|42449.1|42469.1|42449.1|1
1633644130000|2021-10-07 22:02:10|42470.5|42450.5|42471.6|42451.6|42471.6|42451.6|42470.5|42450.5|2
1633644170000|2021-10-07 22:02:50|42469.1|42449.1|42471.6|42451.6|42471.6|42451.6|42469.1|42449.1|0
1633644210000|2021-10-07 22:03:30|||||||||1
1633644270000|2021-10-07 22:04:30|42470.5|42450.5|42464.1|42444.1|42470.5|42450.5|42464.1|42444.1|1
1633644280000|2021-10-07 22:04:40|42460.2|42440.2|42460.2|42440.2|42460.2|42440.2|42460.2|42440.2|1
1633644290000|2021-10-07 22:04:50|42461.6|42441.6|42459.1|42439.1|42461.6|42441.6|42459.1|42439.1|1
1633644320000|2021-10-07 22:05:20|||||||||2
1633644430000|2021-10-07 22:07:10|42457.7|42437.7|42456.6|42436.6|42457.7|42437.7|42456.6|42436.6|1
1633644440000|2021-10-07 22:07:20|42455.5|42435.5|42454.1|42434.1|42455.5|42435.5|42454.1|42434.1|1
1633644450000|2021-10-07 22:07:30|42451.6|42431.6|42454.1|42434.1|42454.1|42434.1|42451.6|42431.6|6
1633644470000|2021-10-07 22:07:50|42455.5|42435.5|42458|42438|42458|42438|42455.5|42435.5|2
1633644480000|2021-10-07 22:08:00|||||||||5
1633644490000|2021-10-07 22:08:10|42454.8|42434.8|42450.9|42430.9|42454.8|42434.8|42445.5|42425.5|11
1633644510000|2021-10-07 22:08:30|42460.2|42440.2|42462.7|42442.7|42462.7|42442.7|42460.2|42440.2|0
1633644520000|2021-10-07 22:08:40|42461.6|42441.6|42459.1|42439.1|42461.6|42441.6|42459.1|42439.1|0
1633644550000|2021-10-07 22:09:10|||||||||1
1633644560000|2021-10-07 22:09:20|42461.6|42441.6|42461.6|42441.6|42461.6|42441.6|42461.6|42441.6|0
1633644580000|2021-10-07 22:09:40|42459.1|42439.1|42461.6|42441.6|42461.6|42441.6|42459.1|42439.1|0
1633644690000|2021-10-07 22:11:30|42460.2|42440.2|42460.2|42440.2|42460.2|42440.2|42460.2|42440.2|0
1633644710000|2021-10-07 22:11:50|42458.8|42438.8|42456.6|42436.6|42458.8|42438.8|42456.6|42436.6|3
1633644730000|2021-10-07 22:12:10|42455.2|42435.2|42455.2|42435.2|42455.2|42435.2|42455.2|42435.2|0
1633644750000|2021-10-07 22:12:30|42460.2|42440.2|42460.2|42440.2|42460.2|42440.2|42460.2|42440.2|0
1633644840000|2021-10-07 22:14:00|42461.6|42441.6|42461.6|42441.6|42461.6|42441.6|42461.6|42441.6|1
1633644850000|2021-10-07 22:14:10|42460.2|42440.2|42460.2|42440.2|42460.2|42440.2|42460.2|42440.2|0
1633644860000|2021-10-07 22:14:20|42461.6|42441.6|42461.6|42441.6|42461.6|42441.6|42461.6|42441.6|3
1633644880000|2021-10-07 22:14:40|42464.1|42444.1|42464.1|42444.1|42464.1|42444.1|42464.1|42444.1|0
1633644890000|2021-10-07 22:14:50|42462.7|42442.7|42462.7|42442.7|42462.7|42442.7|42462.7|42442.7|0
1633644900000|2021-10-07 22:15:00|42461.6|42441.6|42462.7|42442.7|42462.7|42442.7|42461.6|42441.6|0
1633644910000|2021-10-07 22:15:10|42461.6|42441.6|42461.6|42441.6|42461.6|42441.6|42461.6|42441.6|1
1633644990000|2021-10-07 22:16:30|42460.2|42440.2|42460.2|42440.2|42460.2|42440.2|42460.2|42440.2|0
1633645000000|2021-10-07 22:16:40|42458.8|42438.8|42456.6|42436.6|42458.8|42438.8|42456.6|42436.6|0
1633645160000|2021-10-07 22:19:20|42459.1|42439.1|42461.6|42441.6|42461.6|42441.6|42459.1|42439.1|6
1633645170000|2021-10-07 22:19:30|42463|42443|42465.5|42445.5|42465.5|42445.5|42463|42443|0
1633645180000|2021-10-07 22:19:40|42466.6|42446.6|42466.6|42446.6|42466.6|42446.6|42466.6|42446.6|0
1633645190000|2021-10-07 22:19:50|42464.1|42444.1|42465.5|42445.5|42466.6|42446.6|42464.1|42444.1|0
1633645200000|2021-10-07 22:20:00|42466.6|42446.6|42471.9|42451.9|42471.9|42451.9|42466.6|42446.6|1
1633645220000|2021-10-07 22:20:20|42470.5|42450.5|42470.5|42450.5|42474.4|42454.4|42470.5|42450.5|2
1633645230000|2021-10-07 22:20:30|42471.6|42451.6|42470.2|42450.2|42471.6|42451.6|42470.2|42450.2|0
1633645240000|2021-10-07 22:20:40|42466.6|42446.6|42466.6|42446.6|42466.6|42446.6|42466.6|42446.6|7
1633645250000|2021-10-07 22:20:50|42457.7|42437.7|42457.7|42437.7|42457.7|42437.7|42457.7|42437.7|3
1633645270000|2021-10-07 22:21:10|||||||||1
1633645280000|2021-10-07 22:21:20|42467.7|42447.7|42467.7|42447.7|42467.7|42447.7|42467.7|42447.7|1
1633645310000|2021-10-07 22:21:50|42470.2|42450.2|42467.7|42447.7|42470.2|42450.2|42467.7|42447.7|0
1633645340000|2021-10-07 22:22:20|42468.8|42448.8|42471.3|42451.3|42471.3|42451.3|42468.8|42448.8|2
1633645350000|2021-10-07 22:22:30|||||||||1
1633645360000|2021-10-07 22:22:40|||||||||2
1633645380000|2021-10-07 22:23:00|42474.1|42454.1|42474.1|42454.1|42474.1|42454.1|42474.1|42454.1|1
1633645400000|2021-10-07 22:23:20|42476.6|42456.6|42476.6|42456.6|42476.6|42456.6|42476.6|42456.6|0
1633645480000|2021-10-07 22:24:40|42474.1|42454.1|42474.1|42454.1|42474.1|42454.1|42474.1|42454.1|0
1633645500000|2021-10-07 22:25:00|||||||||1
1633645510000|2021-10-07 22:25:10|42476.6|42456.6|42476.6|42456.6|42476.6|42456.6|42476.6|42456.6|2
1633645520000|2021-10-07 22:25:20|||||||||1
1633645590000|2021-10-07 22:26:30|42478|42458|42478|42458|42478|42458|42478|42458|0
1633645610000|2021-10-07 22:26:50|||||||||2
1633645620000|2021-10-07 22:27:00|42480.5|42460.5|42482.7|42462.7|42482.7|42462.7|42480.5|42460.5|4
1633645630000|2021-10-07 22:27:10|42483.8|42463.8|42481.3|42461.3|42483.8|42463.8|42481.3|42461.3|1
1633645640000|2021-10-07 22:27:20|42479.9|42459.9|42479.9|42459.9|42479.9|42459.9|42479.9|42459.9|1
1633645650000|2021-10-07 22:27:30|42480.9|42460.9|42480.9|42460.9|42480.9|42460.9|42480.9|42460.9|1
1633645670000|2021-10-07 22:27:50|42478.8|42458.8|42478.8|42458.8|42478.8|42458.8|42478.8|42458.8|0
1633645680000|2021-10-07 22:28:00|42479.9|42459.9|42482.4|42462.4|42482.4|42462.4|42479.9|42459.9|1
1633645690000|2021-10-07 22:28:10|42483.8|42463.8|42483.8|42463.8|42483.8|42463.8|42483.8|42463.8|0
1633645710000|2021-10-07 22:28:30|42485.2|42465.2|42483.8|42463.8|42486.3|42466.3|42483.8|42463.8|0
1633645740000|2021-10-07 22:29:00|||||||||1
1633645770000|2021-10-07 22:29:30|||||||||4
1633645780000|2021-10-07 22:29:40|||||||||3
1633645790000|2021-10-07 22:29:50|42486.3|42466.3|42485.2|42465.2|42486.3|42466.3|42483.8|42463.8|1
1633645800000|2021-10-07 22:30:00|42486.3|42466.3|42486.3|42466.3|42486.3|42466.3|42483.8|42463.8|0
1633645820000|2021-10-07 22:30:20|42483.8|42463.8|42483.8|42463.8|42483.8|42463.8|42483.8|42463.8|1
1633645830000|2021-10-07 22:30:30|42485.2|42465.2|42485.2|42465.2|42485.2|42465.2|42482.7|42462.7|2
1633645900000|2021-10-07 22:31:40|42486.6|42466.6|42486.6|42466.6|42486.6|42466.6|42486.6|42466.6|11
1633645910000|2021-10-07 22:31:50|42500.5|42480.5|42500.5|42480.5|42500.5|42480.5|42500.5|42480.5|6
1633645920000|2021-10-07 22:32:00|42502.7|42482.7|42502.7|42482.7|42502.7|42482.7|42502.7|42482.7|2
1633645930000|2021-10-07 22:32:10|42503.8|42483.8|42503.8|42483.8|42503.8|42483.8|42502.7|42482.7|13
1633645940000|2021-10-07 22:32:20|42504.1|42484.1|42509.4|42489.4|42509.4|42489.4|42504.1|42484.1|13
1633645960000|2021-10-07 22:32:40|42510.5|42490.5|42513|42493|42513|42493|42510.5|42490.5|5
1633646010000|2021-10-07 22:33:30|42511.9|42491.9|42508|42488|42511.9|42491.9|42508|42488|19
1633646030000|2021-10-07 22:33:50|42506.6|42486.6|42506.6|42486.6|42506.6|42486.6|42506.6|42486.6|1
1633646040000|2021-10-07 22:34:00|||||||||1
1633646060000|2021-10-07 22:34:20|42503|42483|42503|42483|42503|42483|42503|42483|0
1633646120000|2021-10-07 22:35:20|||||||||1
1633646130000|2021-10-07 22:35:30|||||||||2
1633646150000|2021-10-07 22:35:50|||||||||1
1633646160000|2021-10-07 22:36:00|42505.5|42485.5|42510.5|42490.5|42510.5|42490.5|42505.5|42485.5|3
1633646190000|2021-10-07 22:36:30|42505.5|42485.5|42505.5|42485.5|42505.5|42485.5|42505.5|42485.5|1
1633646210000|2021-10-07 22:36:50|42504.4|42484.4|42503|42483|42504.4|42484.4|42503|42483|1
1633646230000|2021-10-07 22:37:10|42499.4|42479.4|42495.5|42475.5|42499.4|42479.4|42495.5|42475.5|1
1633646260000|2021-10-07 22:37:40|||||||||1
1633646270000|2021-10-07 22:37:50|42496.9|42476.9|42496.6|42476.6|42496.9|42476.9|42495.5|42475.5|2
1633646280000|2021-10-07 22:38:00|42495.5|42475.5|42496.6|42476.6|42496.6|42476.6|42495.5|42475.5|0
1633646310000|2021-10-07 22:38:30|42495.5|42475.5|42493|42473|42496.6|42476.6|42493|42473|1
1633646330000|2021-10-07 22:38:50|42494.1|42474.1|42494.1|42474.1|42494.1|42474.1|42494.1|42474.1|0
1633646340000|2021-10-07 22:39:00|42493|42473|42493|42473|42493|42473|42493|42473|1
1633646350000|2021-10-07 22:39:10|42494.1|42474.1|42494.1|42474.1|42494.1|42474.1|42494.1|42474.1|0
1633646360000|2021-10-07 22:39:20|42495.5|42475.5|42495.5|42475.5|42495.5|42475.5|42495.5|42475.5|0
1633646370000|2021-10-07 22:39:30|42494.1|42474.1|42494.1|42474.1|42494.1|42474.1|42494.1|42474.1|4
1633646400000|2021-10-07 22:40:00|42495.5|42475.5|42495.5|42475.5|42495.5|42475.5|42495.5|42475.5|0
1633646460000|2021-10-07 22:41:00|42499.4|42479.4|42499.4|42479.4|42499.4|42479.4|42499.4|42479.4|0
1633646470000|2021-10-07 22:41:10|42496.9|42476.9|42496.9|42476.9|42496.9|42476.9|42496.9|42476.9|0
1633646480000|2021-10-07 22:41:20|||||||||1
1633646490000|2021-10-07 22:41:30|42495.5|42475.5|42495.5|42475.5|42495.5|42475.5|42495.5|42475.5|0
1633646500000|2021-10-07 22:41:40|42493|42473|42493|42473|42495.5|42475.5|42493|42473|0
1633646570000|2021-10-07 22:42:50|42494.1|42474.1|42495.5|42475.5|42495.5|42475.5|42494.1|42474.1|4
1633646580000|2021-10-07 22:43:00|||||||||1
1633646590000|2021-10-07 22:43:10|42494.1|42474.1|42495.5|42475.5|42495.5|42475.5|42494.1|42474.1|0
1633646620000|2021-10-07 22:43:40|42494.1|42474.1|42495.5|42475.5|42495.5|42475.5|42494.1|42474.1|0
1633646640000|2021-10-07 22:44:00|42494.4|42474.4|42500.5|42480.5|42500.5|42480.5|42491.6|42471.6|12
1633646700000|2021-10-07 22:45:00|||||||||1
1633646710000|2021-10-07 22:45:10|42501.9|42481.9|42500.5|42480.5|42501.9|42481.9|42500.5|42480.5|3
1633646750000|2021-10-07 22:45:50|||||||||1
1633646770000|2021-10-07 22:46:10|42501.9|42481.9|42503|42483|42503|42483|42501.9|42481.9|0
1633646860000|2021-10-07 22:47:40|42505.5|42485.5|42505.5|42485.5|42505.5|42485.5|42505.5|42485.5|0
1633646870000|2021-10-07 22:47:50|42503|42483|42503|42483|42505.5|42485.5|42503|42483|0
1633646940000|2021-10-07 22:49:00|||||||||2
1633646960000|2021-10-07 22:49:20|42500.5|42480.5|42500.5|42480.5|42500.5|42480.5|42500.5|42480.5|0
1633646980000|2021-10-07 22:49:40|42499.4|42479.4|42499.4|42479.4|42499.4|42479.4|42499.4|42479.4|1
1633647010000|2021-10-07 22:50:10|42500.5|42480.5|42498|42478|42500.5|42480.5|42498|42478|0
1633647060000|2021-10-07 22:51:00|42500.5|42480.5|42500.5|42480.5|42500.5|42480.5|42500.5|42480.5|2
1633647100000|2021-10-07 22:51:40|||||||||1
1633647190000|2021-10-07 22:53:10|42499.1|42479.1|42498|42478|42499.1|42479.1|42498|42478|0
1633647230000|2021-10-07 22:53:50|42499.4|42479.4|42496.9|42476.9|42499.4|42479.4|42496.9|42476.9|2
1633647240000|2021-10-07 22:54:00|42495.5|42475.5|42495.5|42475.5|42495.5|42475.5|42495.5|42475.5|2
1633647280000|2021-10-07 22:54:40|42491.6|42471.6|42491.9|42471.9|42493|42473|42491.6|42471.6|2
1633647290000|2021-10-07 22:54:50|42491.6|42471.6|42493|42473|42493|42473|42490.5|42470.5|0
1633647300000|2021-10-07 22:55:00|||||||||1
1633647310000|2021-10-07 22:55:10|||||||||1
1633647340000|2021-10-07 22:55:40|42494.1|42474.1|42494.1|42474.1|42494.1|42474.1|42494.1|42474.1|0
1633647400000|2021-10-07 22:56:40|42495.1|42475.1|42496.6|42476.6|42496.6|42476.6|42495.1|42475.1|2
1633647410000|2021-10-07 22:56:50|42495.5|42475.5|42495.5|42475.5|42495.5|42475.5|42495.5|42475.5|4
1633647430000|2021-10-07 22:57:10|42494.1|42474.1|42493|42473|42494.1|42474.1|42493|42473|1
1633647470000|2021-10-07 22:57:50|42494.4|42474.4|42491.6|42471.6|42494.4|42474.4|42491.6|42471.6|2
1633647530000|2021-10-07 22:58:50|42490.5|42470.5|42488|42468|42490.5|42470.5|42488|42468|2
1633647540000|2021-10-07 22:59:00|42486.6|42466.6|42484.1|42464.1|42486.6|42466.6|42484.1|42464.1|2
1633647560000|2021-10-07 22:59:20|42482.6|42462.6|42482.6|42462.6|42482.6|42462.6|42482.6|42462.6|2
1633647600000|2021-10-07 23:00:00|42484.1|42464.1|42484.1|42464.1|42484.1|42464.1|42484.1|42464.1|0
1633647610000|2021-10-07 23:00:10|||||||||4
1633647640000|2021-10-07 23:00:40|||||||||1
1633647650000|2021-10-07 23:00:50|42486.6|42466.6|42486.6|42466.6|42486.6|42466.6|42486.6|42466.6|1
1633647680000|2021-10-07 23:01:20|42488|42468|42489.4|42469.4|42489.4|42469.4|42488|42468|2
1633647690000|2021-10-07 23:01:30|42488|42468|42488|42468|42488|42468|42488|42468|2
1633647710000|2021-10-07 23:01:50|||||||||1
1633647750000|2021-10-07 23:02:30|||||||||3
1633647760000|2021-10-07 23:02:40|42490.5|42470.5|42490.5|42470.5|42490.5|42470.5|42490.5|42470.5|2
1633647820000|2021-10-07 23:03:40|||||||||1
1633647840000|2021-10-07 23:04:00|42491.6|42471.6|42490.5|42470.5|42491.6|42471.6|42490.5|42470.5|1
1633647850000|2021-10-07 23:04:10|42491.6|42471.6|42491.6|42471.6|42491.6|42471.6|42491.6|42471.6|0
1633647870000|2021-10-07 23:04:30|42489.1|42469.1|42488|42468|42489.1|42469.1|42488|42468|0
1633647890000|2021-10-07 23:04:50|42489.1|42469.1|42489.1|42469.1|42489.1|42469.1|42489.1|42469.1|1
1633647900000|2021-10-07 23:05:00|42488|42468|42488|42468|42488|42468|42488|42468|0
1633647940000|2021-10-07 23:05:40|42489.1|42469.1|42489.1|42469.1|42489.1|42469.1|42489.1|42469.1|2
1633647960000|2021-10-07 23:06:00|42488|42468|42488|42468|42488|42468|42488|42468|0
1633647990000|2021-10-07 23:06:30|||||||||1
1633648010000|2021-10-07 23:06:50|42486.5|42466.5|42482.6|42462.6|42486.5|42466.5|42482.6|42462.6|6
1633648020000|2021-10-07 23:07:00|42484|42464|42482.6|42462.6|42484|42464|42482.6|42462.6|0
1633648030000|2021-10-07 23:07:10|42484|42464|42484|42464|42484|42464|42484|42464|0
1633648040000|2021-10-07 23:07:20|||||||||1
1633648060000|2021-10-07 23:07:40|42482.6|42462.6|42482.6|42462.6|42482.6|42462.6|42482.6|42462.6|1
1633648080000|2021-10-07 23:08:00|42484|42464|42484|42464|42484|42464|42484|42464|0
1633648110000|2021-10-07 23:08:30|||||||||3
1633648160000|2021-10-07 23:09:20|42486.5|42466.5|42488|42468|42488|42468|42486.5|42466.5|1
1633648190000|2021-10-07 23:09:50|||||||||1
1633648220000|2021-10-07 23:10:20|42490.5|42470.5|42490.5|42470.5|42490.5|42470.5|42490.5|42470.5|1
1633648300000|2021-10-07 23:11:40|||||||||1
1633648310000|2021-10-07 23:11:50|||||||||3
1633648320000|2021-10-07 23:12:00|42489|42469|42489|42469|42489|42469|42489|42469|1
1633648350000|2021-10-07 23:12:30|42488|42468|42486.5|42466.5|42488|42468|42486.5|42466.5|2
1633648380000|2021-10-07 23:13:00|42488|42468|42489|42469|42489|42469|42488|42468|0
1633648390000|2021-10-07 23:13:10|||||||||1
1633648420000|2021-10-07 23:13:40|42488|42468|42491.5|42471.5|42491.5|42471.5|42488|42468|3
1633648440000|2021-10-07 23:14:00|42490.5|42470.5|42490.5|42470.5|42490.5|42470.5|42490.5|42470.5|0
1633648460000|2021-10-07 23:14:20|42486.5|42466.5|42486.5|42466.5|42486.5|42466.5|42486.5|42466.5|5
1633648560000|2021-10-07 23:16:00|||||||||2
1633648590000|2021-10-07 23:16:30|42482.6|42462.6|42482.6|42462.6|42482.6|42462.6|42482.6|42462.6|6
1633648600000|2021-10-07 23:16:40|42481.5|42461.5|42482.6|42462.6|42482.6|42462.6|42481.5|42461.5|1
1633648670000|2021-10-07 23:17:50|42481.2|42461.2|42482.6|42462.6|42482.6|42462.6|42481.2|42461.2|1
1633648690000|2021-10-07 23:18:10|42481.2|42461.2|42481.5|42461.5|42481.5|42461.5|42480.1|42460.1|1
1633648700000|2021-10-07 23:18:20|||||||||2
1633648720000|2021-10-07 23:18:40|42482.9|42462.9|42482.9|42462.9|42482.9|42462.9|42482.9|42462.9|0
1633648750000|2021-10-07 23:19:10|42481.5|42461.5|42481.5|42461.5|42481.5|42461.5|42481.5|42461.5|0
1633648790000|2021-10-07 23:19:50|||||||||1
1633648840000|2021-10-07 23:20:40|42484|42464|42482.9|42462.9|42484.4|42464.4|42482.9|42462.9|3
1633648890000|2021-10-07 23:21:30|||||||||1
1633648900000|2021-10-07 23:21:40|42485.4|42465.4|42485.4|42465.4|42485.4|42465.4|42485.4|42465.4|0
1633648910000|2021-10-07 23:21:50|42484.4|42464.4|42482.9|42462.9|42484.4|42464.4|42482.9|42462.9|4
1633648950000|2021-10-07 23:22:30|42484|42464|42484|42464|42484|42464|42484|42464|1
1633649010000|2021-10-07 23:23:30|42482.9|42462.9|42482.9|42462.9|42482.9|42462.9|42482.9|42462.9|3
1633649110000|2021-10-07 23:25:10|42481.5|42461.5|42481.5|42461.5|42481.5|42461.5|42481.5|42461.5|0
1633649130000|2021-10-07 23:25:30|42480.4|42460.4|42480.4|42460.4|42480.4|42460.4|42480.4|42460.4|0
1633649190000|2021-10-07 23:26:30|42479.4|42459.4|42477.9|42457.9|42479.4|42459.4|42477.9|42457.9|1
1633649200000|2021-10-07 23:26:40|42479.4|42459.4|42477.9|42457.9|42480.4|42460.4|42477.9|42457.9|0
1633649270000|2021-10-07 23:27:50|42476.5|42456.5|42475.4|42455.4|42476.5|42456.5|42475.4|42455.4|1
1633649280000|2021-10-07 23:28:00|42477.9|42457.9|42479|42459|42479|42459|42477.9|42457.9|1
1633649300000|2021-10-07 23:28:20|||||||||1
1633649310000|2021-10-07 23:28:30|42480.1|42460.1|42480.1|42460.1|42480.1|42460.1|42480.1|42460.1|0
1633649340000|2021-10-07 23:29:00|42479|42459|42476.5|42456.5|42479|42459|42476.5|42456.5|0
1633649350000|2021-10-07 23:29:10|42477.9|42457.9|42476.5|42456.5|42477.9|42457.9|42476.5|42456.5|0
1633649370000|2021-10-07 23:29:30|42477.9|42457.9|42479|42459|42479|42459|42477.9|42457.9|0
1633649380000|2021-10-07 23:29:40|42476.5|42456.5|42476.5|42456.5|42479|42459|42476.5|42456.5|1
1633649390000|2021-10-07 23:29:50|42479|42459|42479|42459|42479|42459|42479|42459|1
1633649400000|2021-10-07 23:30:00|42480.4|42460.4|42480.4|42460.4|42480.4|42460.4|42480.4|42460.4|0
1633649430000|2021-10-07 23:30:30|42481.8|42461.8|42480.4|42460.4|42482.9|42462.9|42480.4|42460.4|2
1633649440000|2021-10-07 23:30:40|42482.9|42462.9|42482.9|42462.9|42482.9|42462.9|42482.9|42462.9|0
1633649450000|2021-10-07 23:30:50|||||||||6
1633649460000|2021-10-07 23:31:00|42481.5|42461.5|42481.5|42461.5|42482.9|42462.9|42481.5|42461.5|0
1633649470000|2021-10-07 23:31:10|42480.4|42460.4|42477.9|42457.9|42480.4|42460.4|42477.9|42457.9|0
1633649490000|2021-10-07 23:31:30|42479|42459|42479|42459|42479|42459|42479|42459|0
1633649500000|2021-10-07 23:31:40|42477.9|42457.9|42477.9|42457.9|42477.9|42457.9|42477.9|42457.9|0
1633649530000|2021-10-07 23:32:10|||||||||2
1633649540000|2021-10-07 23:32:20|42476.5|42456.5|42476.5|42456.5|42476.5|42456.5|42476.5|42456.5|3
1633649550000|2021-10-07 23:32:30|42475.4|42455.4|42475.4|42455.4|42475.4|42455.4|42475.4|42455.4|0
1633649560000|2021-10-07 23:32:40|42476.8|42456.8|42475.4|42455.4|42477.9|42457.9|42475.4|42455.4|0
1633649580000|2021-10-07 23:33:00|42476.8|42456.8|42477.9|42457.9|42477.9|42457.9|42476.8|42456.8|0
1633649610000|2021-10-07 23:33:30|42479|42459|42485.4|42465.4|42485.4|42465.4|42479|42459|2
1633649630000|2021-10-07 23:33:50|42486.8|42466.8|42489.3|42469.3|42489.3|42469.3|42486.8|42466.8|0
1633649690000|2021-10-07 23:34:50|42490.8|42470.8|42489.3|42469.3|42490.8|42470.8|42489.3|42469.3|1
1633649700000|2021-10-07 23:35:00|42490.8|42470.8|42490.4|42470.4|42490.8|42470.8|42490.4|42470.4|2
1633649750000|2021-10-07 23:35:50|||||||||7
1633649760000|2021-10-07 23:36:00|42491.5|42471.5|42492.9|42472.9|42492.9|42472.9|42491.5|42471.5|3
1633649790000|2021-10-07 23:36:30|42490.4|42470.4|42492.9|42472.9|42492.9|42472.9|42490.4|42470.4|0
1633649820000|2021-10-07 23:37:00|42490.4|42470.4|42490.4|42470.4|42490.4|42470.4|42490.4|42470.4|3
1633649830000|2021-10-07 23:37:10|42491.5|42471.5|42489.3|42469.3|42491.5|42471.5|42489.3|42469.3|2
1633649850000|2021-10-07 23:37:30|42487.9|42467.9|42487.9|42467.9|42487.9|42467.9|42487.9|42467.9|2
1633649860000|2021-10-07 23:37:40|||||||||1
1633649900000|2021-10-07 23:38:20|42486.5|42466.5|42486.5|42466.5|42486.5|42466.5|42486.5|42466.5|1
1633649920000|2021-10-07 23:38:40|42485.1|42465.1|42484|42464|42485.1|42465.1|42484|42464|1
1633649980000|2021-10-07 23:39:40|42482.9|42462.9|42481.5|42461.5|42482.9|42462.9|42481.5|42461.5|3
1633649990000|2021-10-07 23:39:50|42477.9|42457.9|42482.9|42462.9|42482.9|42462.9|42477.9|42457.9|3
1633650050000|2021-10-07 23:40:50|42481.8|42461.8|42482.9|42462.9|42482.9|42462.9|42481.8|42461.8|3
1633650060000|2021-10-07 23:41:00|42485.4|42465.4|42485.4|42465.4|42485.4|42465.4|42485.4|42465.4|1
1633650070000|2021-10-07 23:41:10|42485.7|42465.7|42482.9|42462.9|42485.7|42465.7|42482.9|42462.9|1
1633650100000|2021-10-07 23:41:40|42485.4|42465.4|42485.1|42465.1|42485.4|42465.4|42482.9|42462.9|2
1633650120000|2021-10-07 23:42:00|42482.9|42462.9|42482.9|42462.9|42482.9|42462.9|42482.9|42462.9|0
1633650130000|2021-10-07 23:42:10|42484|42464|42487.9|42467.9|42487.9|42467.9|42484|42464|1
1633650140000|2021-10-07 23:42:20|||||||||1
1633650210000|2021-10-07 23:43:30|||||||||1
1633650220000|2021-10-07 23:43:40|||||||||1
1633650230000|2021-10-07 23:43:50|||||||||1
1633650260000|2021-10-07 23:44:20|42489.3|42469.3|42491.5|42471.5|42491.5|42471.5|42489.3|42469.3|0
1633650300000|2021-10-07 23:45:00|42490.4|42470.4|42490.4|42470.4|42490.4|42470.4|42490.4|42470.4|0
1633650310000|2021-10-07 23:45:10|42492.9|42472.9|42492.9|42472.9|42492.9|42472.9|42492.9|42472.9|0
1633650320000|2021-10-07 23:45:20|42490.4|42470.4|42490.4|42470.4|42490.4|42470.4|42490.4|42470.4|1
1633650350000|2021-10-07 23:45:50|42487.9|42467.9|42487.9|42467.9|42487.9|42467.9|42487.9|42467.9|0
1633650360000|2021-10-07 23:46:00|42490.4|42470.4|42490.4|42470.4|42490.4|42470.4|42490.4|42470.4|3
1633650370000|2021-10-07 23:46:10|42491.5|42471.5|42490.4|42470.4|42491.5|42471.5|42490.4|42470.4|0
1633650390000|2021-10-07 23:46:30|42491.8|42471.8|42490.4|42470.4|42491.8|42471.8|42490.4|42470.4|0
1633650410000|2021-10-07 23:46:50|42492.9|42472.9|42490.4|42470.4|42492.9|42472.9|42490.4|42470.4|2
1633650470000|2021-10-07 23:47:50|||||||||1
1633650480000|2021-10-07 23:48:00|42489|42469|42490.4|42470.4|42490.4|42470.4|42489|42469|0
1633650490000|2021-10-07 23:48:10|42487.9|42467.9|42486.8|42466.8|42487.9|42467.9|42485.4|42465.4|0
1633650500000|2021-10-07 23:48:20|42485.4|42465.4|42487.9|42467.9|42487.9|42467.9|42485.4|42465.4|0
1633650510000|2021-10-07 23:48:30|42486.8|42466.8|42485.4|42465.4|42486.8|42466.8|42485.4|42465.4|0
1633650520000|2021-10-07 23:48:40|42487.9|42467.9|42487.9|42467.9|42487.9|42467.9|42487.9|42467.9|1
1633650560000|2021-10-07 23:49:20|42489.3|42469.3|42489.3|42469.3|42489.3|42469.3|42489.3|42469.3|1
1633650570000|2021-10-07 23:49:30|42490.7|42470.7|42489.3|42469.3|42490.7|42470.7|42489.3|42469.3|1
1633650580000|2021-10-07 23:49:40|42490.4|42470.4|42490.4|42470.4|42491.8|42471.8|42490.4|42470.4|0
1633650590000|2021-10-07 23:49:50|42491.8|42471.8|42489.3|42469.3|42491.8|42471.8|42489.3|42469.3|1
1633650600000|2021-10-07 23:50:00|42490.4|42470.4|42491.8|42471.8|42491.8|42471.8|42490.4|42470.4|0
1633650610000|2021-10-07 23:50:10|42492.9|42472.9|42497.9|42477.9|42497.9|42477.9|42492.9|42472.9|2
1633650650000|2021-10-07 23:50:50|42499.3|42479.3|42501.8|42481.8|42503.2|42483.2|42499.3|42479.3|4
1633650680000|2021-10-07 23:51:20|42503.2|42483.2|42501.8|42481.8|42503.2|42483.2|42501.8|42481.8|0
1633650690000|2021-10-07 23:51:30|42504.3|42484.3|42508.2|42488.2|42508.2|42488.2|42504.3|42484.3|4
1633650700000|2021-10-07 23:51:40|42506.8|42486.8|42506.8|42486.8|42506.8|42486.8|42506.8|42486.8|0
1633650710000|2021-10-07 23:51:50|42507.9|42487.9|42507.9|42487.9|42507.9|42487.9|42507.9|42487.9|5
1633650720000|2021-10-07 23:52:00|42506.8|42486.8|42505.4|42485.4|42506.8|42486.8|42505.4|42485.4|3
1633650730000|2021-10-07 23:52:10|42506.5|42486.5|42505.4|42485.4|42506.5|42486.5|42504|42484|1
1633650740000|2021-10-07 23:52:20|42502.9|42482.9|42502.9|42482.9|42502.9|42482.9|42502.9|42482.9|0
1633650750000|2021-10-07 23:52:30|||||||||2
1633650770000|2021-10-07 23:52:50|||||||||2
1633650780000|2021-10-07 23:53:00|42501.5|42481.5|42501.5|42481.5|42501.5|42481.5|42501.5|42481.5|1
1633650790000|2021-10-07 23:53:10|42499|42479|42499|42479|42499|42479|42499|42479|1
1633650800000|2021-10-07 23:53:20|42497.6|42477.6|42497.6|42477.6|42497.6|42477.6|42497.6|42477.6|1
1633650810000|2021-10-07 23:53:30|42495.1|42475.1|42495.1|42475.1|42495.1|42475.1|42495.1|42475.1|4
1633650820000|2021-10-07 23:53:40|42492.9|42472.9|42490.4|42470.4|42492.9|42472.9|42490.4|42470.4|1
1633650840000|2021-10-07 23:54:00|||||||||1
1633650850000|2021-10-07 23:54:10|42489.3|42469.3|42485.4|42465.4|42489.3|42469.3|42485.4|42465.4|1
1633650870000|2021-10-07 23:54:30|||||||||1
1633650890000|2021-10-07 23:54:50|||||||||1
1633650930000|2021-10-07 23:55:30|42486.8|42466.8|42486.8|42466.8|42486.8|42466.8|42486.8|42466.8|14
1633650940000|2021-10-07 23:55:40|42487.9|42467.9|42487.9|42467.9|42487.9|42467.9|42487.9|42467.9|0
1633650950000|2021-10-07 23:55:50|||||||||3
1633650990000|2021-10-07 23:56:30|42489.3|42469.3|42490.7|42470.7|42490.7|42470.7|42489.3|42469.3|0
1633651000000|2021-10-07 23:56:40|42494.3|42474.3|42494.3|42474.3|42494.3|42474.3|42494.3|42474.3|0
1633651010000|2021-10-07 23:56:50|42492.9|42472.9|42494.3|42474.3|42494.3|42474.3|42492.9|42472.9|3
1633651060000|2021-10-07 23:57:40|42492.9|42472.9|42492.9|42472.9|42492.9|42472.9|42492.9|42472.9|0
1633651080000|2021-10-07 23:58:00|42495.4|42475.4|42495.4|42475.4|42495.4|42475.4|42495.4|42475.4|0
1633651090000|2021-10-07 23:58:10|42496.8|42476.8|42497.9|42477.9|42497.9|42477.9|42495.4|42475.4|1
1633651150000|2021-10-07 23:59:10|||||||||1
1633651180000|2021-10-07 23:59:40|||||||||1
1633651190000|2021-10-07 23:59:50|42494|42474|42494|42474|42494|42474|42494|42474|3
1633651200000|2021-10-08 00:00:00|42492.9|42472.9|42489.3|42469.3|42492.9|42472.9|42489.3|42469.3|2
1633651210000|2021-10-08 00:00:10|42487.9|42467.9|42482.9|42462.9|42487.9|42467.9|42482.9|42462.9|8
1633651220000|2021-10-08 00:00:20|42481.5|42461.5|42481.5|42461.5|42481.5|42461.5|42481.5|42461.5|1
1633651230000|2021-10-08 00:00:30|42479|42459|42480.4|42460.4|42480.4|42460.4|42477.6|42457.6|11
1633651240000|2021-10-08 00:00:40|42477.9|42457.9|42481.5|42461.5|42481.5|42461.5|42477.9|42457.9|0
1633651250000|2021-10-08 00:00:50|42480.4|42460.4|42487.9|42467.9|42487.9|42467.9|42477.9|42457.9|11
1633651260000|2021-10-08 00:01:00|42490.4|42470.4|42495.4|42475.4|42495.4|42475.4|42490.4|42470.4|5
1633651270000|2021-10-08 00:01:10|42494|42474|42495.4|42475.4|42497.9|42477.9|42494|42474|3
1633651280000|2021-10-08 00:01:20|42494|42474|42492.9|42472.9|42494|42474|42492.9|42472.9|1
1633651290000|2021-10-08 00:01:30|42491.5|42471.5|42491.8|42471.8|42492.9|42472.9|42491.5|42471.5|1
1633651300000|2021-10-08 00:01:40|42490.4|42470.4|42490.4|42470.4|42491.8|42471.8|42490.4|42470.4|2
1633651310000|2021-10-08 00:01:50|42492.9|42472.9|42487.9|42467.9|42492.9|42472.9|42487.9|42467.9|3
1633651320000|2021-10-08 00:02:00|42486.5|42466.5|42486.5|42466.5|42486.5|42466.5|42486.5|42466.5|1
1633651330000|2021-10-08 00:02:10|42485.4|42465.4|42482.9|42462.9|42485.4|42465.4|42482.9|42462.9|6
1633651340000|2021-10-08 00:02:20|42481.8|42461.8|42477.9|42457.9|42481.8|42461.8|42477.9|42457.9|1
1633651350000|2021-10-08 00:02:30|42475.4|42455.4|42475.4|42455.4|42475.4|42455.4|42472.9|42452.9|2
1633651360000|2021-10-08 00:02:40|42476.5|42456.5|42476.5|42456.5|42479|42459|42475.1|42455.1|1
1633651370000|2021-10-08 00:02:50|42477.6|42457.6|42477.6|42457.6|42480.1|42460.1|42477.6|42457.6|0
1633651390000|2021-10-08 00:03:10|42479|42459|42477.6|42457.6|42480.1|42460.1|42477.6|42457.6|0
1633651400000|2021-10-08 00:03:20|42479|42459|42477.6|42457.6|42479|42459|42477.6|42457.6|1
1633651410000|2021-10-08 00:03:30|42480.1|42460.1|42483.7|42463.7|42483.7|42463.7|42477.6|42457.6|1
1633651420000|2021-10-08 00:03:40|42482.2|42462.2|42481.2|42461.2|42482.2|42462.2|42481.2|42461.2|0
1633651440000|2021-10-08 00:04:00|42480.1|42460.1|42480.1|42460.1|42480.1|42460.1|42480.1|42460.1|0
1633651450000|2021-10-08 00:04:10|42478.7|42458.7|42480.1|42460.1|42480.1|42460.1|42478.7|42458.7|0
1633651460000|2021-10-08 00:04:20|42478.7|42458.7|42477.6|42457.6|42478.7|42458.7|42477.6|42457.6|0
1633651470000|2021-10-08 00:04:30|42480.1|42460.1|42475.1|42455.1|42480.1|42460.1|42475.1|42455.1|0
1633651480000|2021-10-08 00:04:40|42474|42454|42471.2|42451.2|42474|42454|42471.2|42451.2|4
1633651490000|2021-10-08 00:04:50|42472.6|42452.6|42468.7|42448.7|42472.6|42452.6|42468.7|42448.7|0
1633651500000|2021-10-08 00:05:00|42467.6|42447.6|42462.6|42442.6|42467.6|42447.6|42462.6|42442.6|5
1633651510000|2021-10-08 00:05:10|42463.7|42443.7|42470.1|42450.1|42474|42454|42463.7|42443.7|15
1633651520000|2021-10-08 00:05:20|42471.5|42451.5|42471.5|42451.5|42472.9|42452.9|42471.5|42451.5|7
1633651530000|2021-10-08 00:05:30|42473.7|42453.7|42472.6|42452.6|42473.7|42453.7|42472.6|42452.6|3
1633651540000|2021-10-08 00:05:40|42470.1|42450.1|42470.1|42450.1|42470.1|42450.1|42470.1|42450.1|0
1633651550000|2021-10-08 00:05:50|42472.6|42452.6|42472.6|42452.6|42472.6|42452.6|42472.6|42452.6|0
1633651560000|2021-10-08 00:06:00|42476.5|42456.5|42473.7|42453.7|42477.6|42457.6|42473.7|42453.7|0
1633651580000|2021-10-08 00:06:20|42472.6|42452.6|42469|42449|42472.6|42452.6|42469|42449|6
1633651590000|2021-10-08 00:06:30|||||||||1
1633651600000|2021-10-08 00:06:40|42463.7|42443.7|42460.1|42440.1|42465.1|42445.1|42460.1|42440.1|8
1633651610000|2021-10-08 00:06:50|||||||||6
1633651620000|2021-10-08 00:07:00|42457.2|42437.2|42457.2|42437.2|42457.2|42437.2|42457.2|42437.2|20
1633651630000|2021-10-08 00:07:10|42452.2|42432.2|42449.7|42429.7|42452.2|42432.2|42449.7|42429.7|8
1633651640000|2021-10-08 00:07:20|42451.2|42431.2|42449.7|42429.7|42452.2|42432.2|42449.7|42429.7|0
1633651650000|2021-10-08 00:07:30|42448.3|42428.3|42444|42424|42449.7|42429.7|42444|42424|6
1633651660000|2021-10-08 00:07:40|42442.6|42422.6|42442.6|42422.6|42444|42424|42442.6|42422.6|4
1633651670000|2021-10-08 00:07:50|42444|42424|42440.1|42420.1|42445.1|42425.1|42440.1|42420.1|6
1633651680000|2021-10-08 00:08:00|42438.7|42418.7|42431.2|42411.2|42438.7|42418.7|42430.1|42410.1|5
1633651690000|2021-10-08 00:08:10|42430.1|42410.1|42434|42414|42434|42414|42430.1|42410.1|1
1633651700000|2021-10-08 00:08:20|42430.1|42410.1|42430.1|42410.1|42430.1|42410.1|42430.1|42410.1|8
1633651710000|2021-10-08 00:08:30|42429|42409|42430.1|42410.1|42430.1|42410.1|42429|42409|1
1633651720000|2021-10-08 00:08:40|42431.5|42411.5|42432.6|42412.6|42432.6|42412.6|42427.6|42407.6|1
1633651730000|2021-10-08 00:08:50|42431.2|42411.2|42427.6|42407.6|42431.5|42411.5|42427.6|42407.6|3
1633651740000|2021-10-08 00:09:00|42429|42409|42427.6|42407.6|42429|42409|42427.6|42407.6|1
1633651750000|2021-10-08 00:09:10|42428.7|42408.7|42426.5|42406.5|42432.6|42412.6|42426.5|42406.5|4
1633651760000|2021-10-08 00:09:20|42425.1|42405.1|42425.1|42405.1|42425.1|42405.1|42425.1|42405.1|2
1633651770000|2021-10-08 00:09:30|42422.6|42402.6|42417.6|42397.6|42422.6|42402.6|42417.6|42397.6|2
1633651780000|2021-10-08 00:09:40|||||||||1
1633651790000|2021-10-08 00:09:50|42415.1|42395.1|42415.1|42395.1|42415.1|42395.1|42415.1|42395.1|3
1633651800000|2021-10-08 00:10:00|42416.5|42396.5|42417.6|42397.6|42417.6|42397.6|42415.1|42395.1|0
1633651810000|2021-10-08 00:10:10|42418.6|42398.6|42421.5|42401.5|42421.5|42401.5|42418.6|42398.6|2
1633651820000|2021-10-08 00:10:20|42422.9|42402.9|42432.6|42412.6|42432.6|42412.6|42422.9|42402.9|10
1633651830000|2021-10-08 00:10:30|42431.5|42411.5|42422.6|42402.6|42431.5|42411.5|42422.6|42402.6|2
1633651840000|2021-10-08 00:10:40|42421.1|42401.1|42417.6|42397.6|42421.1|42401.1|42417.6|42397.6|0
1633651850000|2021-10-08 00:10:50|42416.5|42396.5|42415.1|42395.1|42416.5|42396.5|42415.1|42395.1|0
1633651860000|2021-10-08 00:11:00|42414|42394|42411.1|42391.1|42414|42394|42410.1|42390.1|1
1633651870000|2021-10-08 00:11:10|42411.5|42391.5|42417.6|42397.6|42417.6|42397.6|42411.5|42391.5|3
1633651880000|2021-10-08 00:11:20|42419|42399|42417.6|42397.6|42420.1|42400.1|42417.6|42397.6|4
1633651890000|2021-10-08 00:11:30|42420.1|42400.1|42417.6|42397.6|42420.1|42400.1|42417.6|42397.6|0
1633651900000|2021-10-08 00:11:40|42418.6|42398.6|42422.6|42402.6|42422.6|42402.6|42418.6|42398.6|0
1633651910000|2021-10-08 00:11:50|42425.1|42405.1|42425.1|42405.1|42425.1|42405.1|42425.1|42405.1|0
1633651920000|2021-10-08 00:12:00|||||||||2
1633651930000|2021-10-08 00:12:10|42427.6|42407.6|42430.1|42410.1|42430.1|42410.1|42427.6|42407.6|1
1633651940000|2021-10-08 00:12:20|42432.6|42412.6|42432.6|42412.6|42435.1|42415.1|42430.1|42410.1|4
1633651950000|2021-10-08 00:12:30|42433.6|42413.6|42430.1|42410.1|42433.6|42413.6|42430.1|42410.1|0
1633651960000|2021-10-08 00:12:40|42427.6|42407.6|42427.6|42407.6|42427.6|42407.6|42427.6|42407.6|2
1633651970000|2021-10-08 00:12:50|42422.6|42402.6|42422.6|42402.6|42422.6|42402.6|42422.6|42402.6|5
1633652000000|2021-10-08 00:13:20|42420.1|42400.1|42422.6|42402.6|42422.6|42402.6|42420.1|42400.1|2
1633652010000|2021-10-08 00:13:30|42425.1|42405.1|42426.1|42406.1|42427.6|42407.6|42425.1|42405.1|0
1633652020000|2021-10-08 00:13:40|42425.1|42405.1|42427.6|42407.6|42427.6|42407.6|42425.1|42405.1|2
1633652030000|2021-10-08 00:13:50|42425.1|42405.1|42422.6|42402.6|42425.1|42405.1|42422.6|42402.6|1
1633652040000|2021-10-08 00:14:00|42425.1|42405.1|42422.6|42402.6|42425.1|42405.1|42422.6|42402.6|0
1633652050000|2021-10-08 00:14:10|42421.5|42401.5|42420.1|42400.1|42421.5|42401.5|42420.1|42400.1|2
1633652070000|2021-10-08 00:14:30|42418.6|42398.6|42420.1|42400.1|42420.1|42400.1|42417.6|42397.6|0
1633652080000|2021-10-08 00:14:40|42417.6|42397.6|42417.6|42397.6|42417.6|42397.6|42417.6|42397.6|0
1633652090000|2021-10-08 00:14:50|42413.6|42393.6|42407.6|42387.6|42413.6|42393.6|42407.6|42387.6|4
1633652100000|2021-10-08 00:15:00|42406.1|42386.1|42407.6|42387.6|42407.6|42387.6|42406.1|42386.1|0
1633652110000|2021-10-08 00:15:10|42402.6|42382.6|42405.1|42385.1|42405.1|42385.1|42402.6|42382.6|3
1633652120000|2021-10-08 00:15:20|42406.1|42386.1|42407.6|42387.6|42410.1|42390.1|42406.1|42386.1|2
1633652130000|2021-10-08 00:15:30|42410.1|42390.1|42410.1|42390.1|42410.1|42390.1|42410.1|42390.1|1
1633652140000|2021-10-08 00:15:40|42407.6|42387.6|42410.1|42390.1|42410.1|42390.1|42407.6|42387.6|1
1633652150000|2021-10-08 00:15:50|42409|42389|42405.1|42385.1|42409|42389|42405.1|42385.1|4
1633652160000|2021-10-08 00:16:00|42407.6|42387.6|42402.6|42382.6|42407.6|42387.6|42401.1|42381.1|1
1633652170000|2021-10-08 00:16:10|42400.1|42380.1|42402.6|42382.6|42402.6|42382.6|42400.1|42380.1|1
1633652180000|2021-10-08 00:16:20|42401.1|42381.1|42400.1|42380.1|42402.6|42382.6|42400.1|42380.1|0
1633652190000|2021-10-08 00:16:30|||||||||1
1633652200000|2021-10-08 00:16:40|42396.1|42376.1|42397.6|42377.6|42397.6|42377.6|42393.6|42373.6|3
1633652210000|2021-10-08 00:16:50|42392.6|42372.6|42387.6|42367.6|42392.6|42372.6|42387.6|42367.6|10
1633652220000|2021-10-08 00:17:00|42388.6|42368.6|42396.1|42376.1|42396.1|42376.1|42388.6|42368.6|6
1633652230000|2021-10-08 00:17:10|42395.1|42375.1|42395.1|42375.1|42395.1|42375.1|42395.1|42375.1|3
1633652240000|2021-10-08 00:17:20|||||||||1
1633652270000|2021-10-08 00:17:50|42390.1|42370.1|42387.6|42367.6|42390.1|42370.1|42387.6|42367.6|3
1633652280000|2021-10-08 00:18:00|42390.1|42370.1|42390.1|42370.1|42390.1|42370.1|42390.1|42370.1|1
1633652290000|2021-10-08 00:18:10|42392.6|42372.6|42390.1|42370.1|42392.6|42372.6|42388.6|42368.6|9
1633652300000|2021-10-08 00:18:20|42391.5|42371.5|42392.6|42372.6|42392.6|42372.6|42391.5|42371.5|0
1633652310000|2021-10-08 00:18:30|42390.1|42370.1|42392.6|42372.6|42392.6|42372.6|42387.6|42367.6|1
1633652320000|2021-10-08 00:18:40|42390.1|42370.1|42392.6|42372.6|42392.6|42372.6|42390.1|42370.1|7
1633652330000|2021-10-08 00:18:50|42390.1|42370.1|42392.6|42372.6|42395.1|42375.1|42390.1|42370.1|3
1633652350000|2021-10-08 00:19:10|42390.1|42370.1|42391.5|42371.5|42391.5|42371.5|42390.1|42370.1|3
1633652360000|2021-10-08 00:19:20|42392.6|42372.6|42394|42374|42394|42374|42392.6|42372.6|1
1633652370000|2021-10-08 00:19:30|42395.1|42375.1|42395.1|42375.1|42395.1|42375.1|42395.1|42375.1|0
1633652390000|2021-10-08 00:19:50|42397.6|42377.6|42397.6|42377.6|42397.6|42377.6|42397.6|42377.6|1
1633652400000|2021-10-08 00:20:00|||||||||4
1633652410000|2021-10-08 00:20:10|42396.1|42376.1|42397.6|42377.6|42397.6|42377.6|42395.1|42375.1|0
1633652420000|2021-10-08 00:20:20|42396.1|42376.1|42395.1|42375.1|42396.1|42376.1|42395.1|42375.1|3
1633652430000|2021-10-08 00:20:30|42395|42375|42395|42375|42397.5|42377.5|42392.5|42372.5|3
1633652440000|2021-10-08 00:20:40|42394|42374|42392.5|42372.5|42394|42374|42392.5|42372.5|2
1633652450000|2021-10-08 00:20:50|42390|42370|42390|42370|42390|42370|42390|42370|2
1633652460000|2021-10-08 00:21:00|42387.5|42367.5|42387.5|42367.5|42387.5|42367.5|42387.5|42367.5|2
1633652470000|2021-10-08 00:21:10|42390|42370|42387.5|42367.5|42390|42370|42387.5|42367.5|1
1633652490000|2021-10-08 00:21:30|42392.5|42372.5|42392.5|42372.5|42392.5|42372.5|42387.5|42367.5|0
1633652510000|2021-10-08 00:21:50|42394|42374|42396.1|42376.1|42396.1|42376.1|42394|42374|3
1633652520000|2021-10-08 00:22:00|42397.5|42377.5|42395|42375|42397.5|42377.5|42395|42375|0
1633652530000|2021-10-08 00:22:10|||||||||2
1633652540000|2021-10-08 00:22:20|42400|42380|42400|42380|42400|42380|42400|42380|2
1633652560000|2021-10-08 00:22:40|42401.5|42381.5|42399|42379|42401.5|42381.5|42399|42379|6
1633652570000|2021-10-08 00:22:50|42400.4|42380.4|42402.5|42382.5|42402.5|42382.5|42397.5|42377.5|1
1633652580000|2021-10-08 00:23:00|42405|42385|42405|42385|42405|42385|42405|42385|2
1633652600000|2021-10-08 00:23:20|42402.5|42382.5|42405|42385|42405|42385|42402.5|42382.5|0
1633652610000|2021-10-08 00:23:30|42406.1|42386.1|42406.5|42386.5|42406.5|42386.5|42405|42385|4
1633652620000|2021-10-08 00:23:40|42405|42385|42407.5|42387.5|42407.5|42387.5|42404|42384|0
1633652630000|2021-10-08 00:23:50|42409|42389|42409|42389|42409|42389|42409|42389|0
1633652640000|2021-10-08 00:24:00|42410|42390|42410|42390|42410|42390|42408.6|42388.6|2
1633652650000|2021-10-08 00:24:10|42408.6|42388.6|42408.6|42388.6|42408.6|42388.6|42408.6|42388.6|0
1633652660000|2021-10-08 00:24:20|42407.5|42387.5|42408.6|42388.6|42410|42390|42407.5|42387.5|1
1633652670000|2021-10-08 00:24:30|42407.5|42387.5|42410|42390|42410|42390|42407.5|42387.5|0
1633652690000|2021-10-08 00:24:50|||||||||1
1633652710000|2021-10-08 00:25:10|42411.5|42391.5|42411.5|42391.5|42411.5|42391.5|42411.5|42391.5|0
1633652720000|2021-10-08 00:25:20|42412.5|42392.5|42412.5|42392.5|42414|42394|42412.5|42392.5|6
1633652730000|2021-10-08 00:25:30|42414|42394|42420|42400|42420|42400|42414|42394|5
1633652740000|2021-10-08 00:25:40|42422.5|42402.5|42425|42405|42425|42405|42422.5|42402.5|0
1633652760000|2021-10-08 00:26:00|42430.4|42410.4|42431.5|42411.5|42432.9|42412.9|42430.4|42410.4|3
1633652770000|2021-10-08 00:26:10|42434|42414|42427.5|42407.5|42434|42414|42427.5|42407.5|8
1633652780000|2021-10-08 00:26:20|42425.4|42405.4|42422.5|42402.5|42425.4|42405.4|42422.5|42402.5|0
1633652790000|2021-10-08 00:26:30|42417.5|42397.5|42415|42395|42417.5|42397.5|42415|42395|3
1633652800000|2021-10-08 00:26:40|42412.5|42392.5|42412.5|42392.5|42412.5|42392.5|42412.5|42392.5|1
1633652810000|2021-10-08 00:26:50|42414|42394|42417.5|42397.5|42417.5|42397.5|42414|42394|3
1633652820000|2021-10-08 00:27:00|42420|42400|42422.5|42402.5|42422.5|42402.5|42420|42400|4
1633652830000|2021-10-08 00:27:10|42424|42404|42422.5|42402.5|42424|42404|42420|42400|1
1633652840000|2021-10-08 00:27:20|42421.1|42401.1|42429|42409|42429|42409|42421.1|42401.1|1
1633652850000|2021-10-08 00:27:30|42430|42410|42422.5|42402.5|42431.1|42411.1|42422.5|42402.5|3
1633652860000|2021-10-08 00:27:40|42418.6|42398.6|42417.5|42397.5|42418.6|42398.6|42417.5|42397.5|1
1633652870000|2021-10-08 00:27:50|42419|42399|42422.5|42402.5|42422.5|42402.5|42417.5|42397.5|0
1633652880000|2021-10-08 00:28:00|42424|42404|42430|42410|42432.5|42412.5|42424|42404|3
1633652900000|2021-10-08 00:28:20|42428.6|42408.6|42428.6|42408.6|42428.6|42408.6|42428.6|42408.6|1
1633652910000|2021-10-08 00:28:30|42430|42410|42432.5|42412.5|42432.5|42412.5|42430|42410|3
1633652920000|2021-10-08 00:28:40|42435|42415|42435|42415|42435|42415|42435|42415|2
1633652930000|2021-10-08 00:28:50|42437.5|42417.5|42437.5|42417.5|42437.5|42417.5|42437.5|42417.5|1
1633652940000|2021-10-08 00:29:00|42439|42419|42441.5|42421.5|42441.5|42421.5|42439|42419|1
1633652950000|2021-10-08 00:29:10|42439|42419|42439|42419|42439|42419|42439|42419|0
1633652990000|2021-10-08 00:29:50|42442.5|42422.5|42437.5|42417.5|42442.5|42422.5|42437.5|42417.5|0
1633653010000|2021-10-08 00:30:10|42438.6|42418.6|42437.5|42417.5|42438.6|42418.6|42437.5|42417.5|1
1633653020000|2021-10-08 00:30:20|42438.6|42418.6|42442.5|42422.5|42442.5|42422.5|42438.6|42418.6|0
1633653030000|2021-10-08 00:30:30|42440|42420|42445|42425|42445|42425|42440|42420|1
1633653040000|2021-10-08 00:30:40|42446.4|42426.4|42450|42430|42450|42430|42445|42425|3
1633653050000|2021-10-08 00:30:50|42448.9|42428.9|42447.5|42427.5|42448.9|42428.9|42447.5|42427.5|2
1633653060000|2021-10-08 00:31:00|42450|42430|42450|42430|42450|42430|42445|42425|4
1633653070000|2021-10-08 00:31:10|42455|42435|42455|42435|42455|42435|42455|42435|9
1633653080000|2021-10-08 00:31:20|42456.1|42436.1|42462.5|42442.5|42462.5|42442.5|42456.1|42436.1|2
1633653090000|2021-10-08 00:31:30|42463.9|42443.9|42465|42445|42465|42445|42463.9|42443.9|0
1633653110000|2021-10-08 00:31:50|42463.9|42443.9|42465|42445|42465|42445|42462.5|42442.5|2
1633653120000|2021-10-08 00:32:00|42466.4|42446.4|42466.4|42446.4|42466.4|42446.4|42466.4|42446.4|2
1633653130000|2021-10-08 00:32:10|42467.5|42447.5|42467.5|42447.5|42467.5|42447.5|42467.5|42447.5|0
1633653150000|2021-10-08 00:32:30|42468.9|42448.9|42467.5|42447.5|42470|42450|42467.5|42447.5|1
1633653180000|2021-10-08 00:33:00|42468.6|42448.6|42480|42460|42480|42460|42468.6|42448.6|4
1633653190000|2021-10-08 00:33:10|42477.5|42457.5|42477.5|42457.5|42477.5|42457.5|42477.5|42457.5|1
1633653200000|2021-10-08 00:33:20|42475|42455|42473.6|42453.6|42475|42455|42473.6|42453.6|1
1633653210000|2021-10-08 00:33:30|42472.5|42452.5|42467.5|42447.5|42472.5|42452.5|42467.5|42447.5|2
1633653220000|2021-10-08 00:33:40|42462.5|42442.5|42460|42440|42462.5|42442.5|42460|42440|0
1633653230000|2021-10-08 00:33:50|42457.5|42437.5|42457.5|42437.5|42457.5|42437.5|42457.5|42437.5|0
1633653250000|2021-10-08 00:34:10|42460|42440|42460|42440|42460|42440|42460|42440|1
1633653270000|2021-10-08 00:34:30|42458.6|42438.6|42457.5|42437.5|42458.6|42438.6|42457.5|42437.5|0
1633653280000|2021-10-08 00:34:40|42458.9|42438.9|42457.5|42437.5|42458.9|42438.9|42457.5|42437.5|1
1633653290000|2021-10-08 00:34:50|42455|42435|42457.5|42437.5|42457.5|42437.5|42455|42435|3
1633653300000|2021-10-08 00:35:00|42460|42440|42460|42440|42460|42440|42460|42440|0
1633653310000|2021-10-08 00:35:10|42457.5|42437.5|42457.5|42437.5|42457.5|42437.5|42457.5|42437.5|1
1633653330000|2021-10-08 00:35:30|42455|42435|42450|42430|42455|42435|42447.5|42427.5|0
1633653340000|2021-10-08 00:35:40|42448.9|42428.9|42447.5|42427.5|42450|42430|42447.5|42427.5|4
1633653350000|2021-10-08 00:35:50|||||||||1
1633653360000|2021-10-08 00:36:00|42444.7|42424.7|42442.5|42422.5|42444.7|42424.7|42442.5|42422.5|6
1633653370000|2021-10-08 00:36:10|||||||||2
1633653390000|2021-10-08 00:36:30|42441.4|42421.4|42442.5|42422.5|42442.5|42422.5|42440|42420|2
1633653400000|2021-10-08 00:36:40|42440|42420|42440|42420|42440|42420|42440|42420|2
1633653410000|2021-10-08 00:36:50|42442.5|42422.5|42440|42420|42442.5|42422.5|42440|42420|2
1633653420000|2021-10-08 00:37:00|42443.6|42423.6|42440|42420|42443.6|42423.6|42440|42420|8
1633653430000|2021-10-08 00:37:10|42438.6|42418.6|42445|42425|42445|42425|42438.6|42418.6|7
1633653440000|2021-10-08 00:37:20|42450|42430|42452.5|42432.5|42452.5|42432.5|42447.5|42427.5|4
1633653450000|2021-10-08 00:37:30|42455|42435|42452.5|42432.5|42455|42435|42452.5|42432.5|3
1633653460000|2021-10-08 00:37:40|||||||||1
1633653480000|2021-10-08 00:38:00|42455|42435|42456.4|42436.4|42456.4|42436.4|42452.5|42432.5|1
1633653490000|2021-10-08 00:38:10|42458.9|42438.9|42458.9|42438.9|42458.9|42438.9|42458.9|42438.9|0
1633653510000|2021-10-08 00:38:30|42460|42440|42462.5|42442.5|42462.5|42442.5|42460|42440|3
1633653550000|2021-10-08 00:39:10|42463.9|42443.9|42465|42445|42468.9|42448.9|42463.9|42443.9|5
1633653560000|2021-10-08 00:39:20|42466.4|42446.4|42470|42450|42470|42450|42465|42445|0
1633653570000|2021-10-08 00:39:30|42468.9|42448.9|42467.5|42447.5|42468.9|42448.9|42467.5|42447.5|0
1633653580000|2021-10-08 00:39:40|||||||||8
1633653600000|2021-10-08 00:40:00|42468.6|42448.6|42472.5|42452.5|42472.5|42452.5|42468.6|42448.6|2
1633653610000|2021-10-08 00:40:10|42475|42455|42472.5|42452.5|42475|42455|42472.5|42452.5|7
1633653620000|2021-10-08 00:40:20|42475|42455|42472.5|42452.5|42475|42455|42472.5|42452.5|0
1633653630000|2021-10-08 00:40:30|42475|42455|42480|42460|42480|42460|42475|42455|3
1633653640000|2021-10-08 00:40:40|42481.1|42461.1|42475|42455|42482.5|42462.5|42475|42455|2
1633653650000|2021-10-08 00:40:50|42473.9|42453.9|42473.9|42453.9|42473.9|42453.9|42473.9|42453.9|0
1633653660000|2021-10-08 00:41:00|42472.5|42452.5|42476.1|42456.1|42476.1|42456.1|42472.5|42452.5|1
1633653680000|2021-10-08 00:41:20|42477.5|42457.5|42482.5|42462.5|42482.5|42462.5|42477.5|42457.5|8
1633653690000|2021-10-08 00:41:30|42480|42460|42480|42460|42480|42460|42480|42460|1
1633653700000|2021-10-08 00:41:40|42482.5|42462.5|42483.9|42463.9|42483.9|42463.9|42482.5|42462.5|3
1633653720000|2021-10-08 00:42:00|42482.5|42462.5|42482.5|42462.5|42482.5|42462.5|42482.5|42462.5|1
1633653730000|2021-10-08 00:42:10|42481.1|42461.1|42482.5|42462.5|42482.5|42462.5|42480|42460|0
1633653740000|2021-10-08 00:42:20|42485|42465|42480|42460|42485|42465|42480|42460|1
1633653760000|2021-10-08 00:42:40|42477.5|42457.5|42477.5|42457.5|42477.5|42457.5|42477.5|42457.5|2
1633653770000|2021-10-08 00:42:50|42476.1|42456.1|42470|42450|42476.1|42456.1|42470|42450|1
1633653780000|2021-10-08 00:43:00|42467.5|42447.5|42466.1|42446.1|42470|42450|42466.1|42446.1|2
1633653790000|2021-10-08 00:43:10|42463.6|42443.6|42463.6|42443.6|42463.6|42443.6|42463.6|42443.6|2
1633653800000|2021-10-08 00:43:20|42462.5|42442.5|42462.5|42442.5|42462.5|42442.5|42460|42440|3
1633653810000|2021-10-08 00:43:30|42461.1|42441.1|42460|42440|42465|42445|42460|42440|2
1633653820000|2021-10-08 00:43:40|42458.6|42438.6|42458.6|42438.6|42458.6|42438.6|42458.6|42438.6|0
1633653840000|2021-10-08 00:44:00|42457.2|42437.2|42443.6|42423.6|42457.2|42437.2|42443.6|42423.6|6
1633653850000|2021-10-08 00:44:10|42446.1|42426.1|42446.1|42426.1|42446.1|42426.1|42446.1|42426.1|1
1633653860000|2021-10-08 00:44:20|42447.5|42427.5|42450|42430|42450|42430|42447.5|42427.5|1
1633653870000|2021-10-08 00:44:30|42447.5|42427.5|42445|42425|42447.5|42427.5|42445|42425|1
1633653880000|2021-10-08 00:44:40|42443.9|42423.9|42442.5|42422.5|42443.9|42423.9|42442.5|42422.5|1
1633653900000|2021-10-08 00:45:00|||||||||1
1633653910000|2021-10-08 00:45:10|42440|42420|42440|42420|42440|42420|42440|42420|2
1633653920000|2021-10-08 00:45:20|||||||||2
1633653930000|2021-10-08 00:45:30|||||||||2
1633653940000|2021-10-08 00:45:40|42438.9|42418.9|42440|42420|42440|42420|42437.5|42417.5|0
1633653950000|2021-10-08 00:45:50|||||||||1
1633653960000|2021-10-08 00:46:00|42442.5|42422.5|42442.5|42422.5|42442.5|42422.5|42442.5|42422.5|2
1633653970000|2021-10-08 00:46:10|42445|42425|42442.5|42422.5|42446.4|42426.4|42442.5|42422.5|3
1633653980000|2021-10-08 00:46:20|42445|42425|42447.5|42427.5|42447.5|42427.5|42445|42425|1
1633654000000|2021-10-08 00:46:40|42442.5|42422.5|42437.5|42417.5|42442.5|42422.5|42437.5|42417.5|4
1633654010000|2021-10-08 00:46:50|42438.6|42418.6|42437.5|42417.5|42442.5|42422.5|42437.5|42417.5|1
1633654030000|2021-10-08 00:47:10|42438.6|42418.6|42437.5|42417.5|42442.5|42422.5|42437.5|42417.5|2
1633654050000|2021-10-08 00:47:30|42442.5|42422.5|42442.5|42422.5|42442.5|42422.5|42442.5|42422.5|3
1633654060000|2021-10-08 00:47:40|42439.7|42419.7|42440|42420|42441.1|42421.1|42438.6|42418.6|3
1633654070000|2021-10-08 00:47:50|42437.5|42417.5|42437.5|42417.5|42437.5|42417.5|42437.5|42417.5|4
1633654080000|2021-10-08 00:48:00|42440|42420|42440|42420|42440|42420|42440|42420|0
1633654090000|2021-10-08 00:48:10|42442.5|42422.5|42437.5|42417.5|42443.6|42423.6|42437.5|42417.5|3
1633654100000|2021-10-08 00:48:20|42440|42420|42442.5|42422.5|42442.5|42422.5|42437.5|42417.5|0
1633654110000|2021-10-08 00:48:30|42441.1|42421.1|42440|42420|42441.1|42421.1|42440|42420|0
1633654120000|2021-10-08 00:48:40|42443.9|42423.9|42442.5|42422.5|42443.9|42423.9|42442.5|42422.5|2
1633654130000|2021-10-08 00:48:50|42443.9|42423.9|42445|42425|42445|42425|42443.9|42423.9|2
1633654150000|2021-10-08 00:49:10|42447.5|42427.5|42447.5|42427.5|42447.5|42427.5|42445|42425|3
1633654170000|2021-10-08 00:49:30|42446.4|42426.4|42445|42425|42446.4|42426.4|42445|42425|1
1633654180000|2021-10-08 00:49:40|42447.5|42427.5|42447.5|42427.5|42447.5|42427.5|42447.5|42427.5|2
1633654190000|2021-10-08 00:49:50|42448.6|42428.6|42450|42430|42450|42430|42448.6|42428.6|0
1633654200000|2021-10-08 00:50:00|42448.6|42428.6|42450|42430|42450|42430|42447.5|42427.5|4
1633654210000|2021-10-08 00:50:10|42451.1|42431.1|42452.5|42432.5|42452.5|42432.5|42451.1|42431.1|0
1633654220000|2021-10-08 00:50:20|42451.4|42431.4|42451.4|42431.4|42451.4|42431.4|42451.4|42431.4|0
1633654230000|2021-10-08 00:50:30|42452.8|42432.8|42452.5|42432.5|42456.4|42436.4|42452.5|42432.5|1
1633654240000|2021-10-08 00:50:40|42450|42430|42450|42430|42452.5|42432.5|42450|42430|0
1633654250000|2021-10-08 00:50:50|42452.5|42432.5|42447.5|42427.5|42452.5|42432.5|42447.5|42427.5|0
1633654260000|2021-10-08 00:51:00|42450|42430|42450|42430|42450|42430|42450|42430|3
1633654270000|2021-10-08 00:51:10|42448.9|42428.9|42447.5|42427.5|42448.9|42428.9|42445|42425|1
1633654280000|2021-10-08 00:51:20|42448.9|42428.9|42450|42430|42450|42430|42448.9|42428.9|0
1633654300000|2021-10-08 00:51:40|||||||||3
1633654310000|2021-10-08 00:51:50|42451.4|42431.4|42450|42430|42451.4|42431.4|42450|42430|2
1633654340000|2021-10-08 00:52:20|42452.5|42432.5|42455|42435|42455|42435|42452.5|42432.5|0
1633654350000|2021-10-08 00:52:30|42452.5|42432.5|42452.5|42432.5|42452.5|42432.5|42452.5|42432.5|2
1633654360000|2021-10-08 00:52:40|42455|42435|42457.5|42437.5|42457.5|42437.5|42455|42435|0
1633654380000|2021-10-08 00:53:00|42458.6|42438.6|42461.1|42441.1|42461.1|42441.1|42458.6|42438.6|2
1633654390000|2021-10-08 00:53:10|42460|42440|42460|42440|42460|42440|42460|42440|0
1633654400000|2021-10-08 00:53:20|42462.5|42442.5|42462.5|42442.5|42462.5|42442.5|42462.5|42442.5|0
1633654410000|2021-10-08 00:53:30|42460.3|42440.3|42457.5|42437.5|42460.3|42440.3|42457.5|42437.5|0
1633654430000|2021-10-08 00:53:50|||||||||1
1633654450000|2021-10-08 00:54:10|42458.9|42438.9|42458.9|42438.9|42458.9|42438.9|42458.9|42438.9|1
1633654460000|2021-10-08 00:54:20|||||||||2
1633654470000|2021-10-08 00:54:30|42457.5|42437.5|42457.5|42437.5|42457.5|42437.5|42457.5|42437.5|0
1633654480000|2021-10-08 00:54:40|42456.1|42436.1|42445|42425|42456.1|42436.1|42445|42425|4
1633654490000|2021-10-08 00:54:50|||||||||2
1633654530000|2021-10-08 00:55:30|42443.9|42423.9|42440|42420|42443.9|42423.9|42440|42420|3
1633654540000|2021-10-08 00:55:40|42445|42425|42445|42425|42445|42425|42445|42425|4
1633654550000|2021-10-08 00:55:50|||||||||2
1633654560000|2021-10-08 00:56:00|42447.5|42427.5|42447.5|42427.5|42447.5|42427.5|42447.5|42427.5|0
1633654570000|2021-10-08 00:56:10|42445|42425|42448.6|42428.6|42450|42430|42445|42425|6
1633654580000|2021-10-08 00:56:20|42447.5|42427.5|42452.5|42432.5|42452.5|42432.5|42447.5|42427.5|0
1633654590000|2021-10-08 00:56:30|||||||||1
1633654610000|2021-10-08 00:56:50|42453.9|42433.9|42456.4|42436.4|42458.6|42438.6|42452.5|42432.5|2
1633654620000|2021-10-08 00:57:00|42453.6|42433.6|42452.5|42432.5|42453.6|42433.6|42452.5|42432.5|1
1633654630000|2021-10-08 00:57:10|42453.9|42433.9|42455|42435|42455|42435|42453.9|42433.9|0
1633654640000|2021-10-08 00:57:20|42451.4|42431.4|42450|42430|42451.4|42431.4|42450|42430|2
1633654650000|2021-10-08 00:57:30|42448.9|42428.9|42450|42430|42450|42430|42447.5|42427.5|1
1633654660000|2021-10-08 00:57:40|42448.6|42428.6|42447.5|42427.5|42448.6|42428.6|42447.5|42427.5|0
1633654670000|2021-10-08 00:57:50|42445|42425|42445|42425|42445|42425|42445|42425|1
1633654680000|2021-10-08 00:58:00|42442.5|42422.5|42445|42425|42445|42425|42442.5|42422.5|1
1633654690000|2021-10-08 00:58:10|42443.9|42423.9|42445|42425|42447.5|42427.5|42443.9|42423.9|12
1633654700000|2021-10-08 00:58:20|42442.5|42422.5|42441.1|42421.1|42442.5|42422.5|42440|42420|2
1633654710000|2021-10-08 00:58:30|42438.6|42418.6|42438.6|42418.6|42438.6|42418.6|42438.6|42418.6|0
1633654720000|2021-10-08 00:58:40|42437.5|42417.5|42435|42415|42437.5|42417.5|42435|42415|7
1633654730000|2021-10-08 00:58:50|42433.6|42413.6|42433.6|42413.6|42433.6|42413.6|42431.1|42411.1|1
1633654740000|2021-10-08 00:59:00|42432.2|42412.2|42554.2|42534.2|42554.2|42534.2|42432.2|42412.2|52
1633654750000|2021-10-08 00:59:10|42555.3|42535.3|42601.4|42581.4|42601.4|42581.4|42555.3|42535.3|59
1633654760000|2021-10-08 00:59:20|42602.8|42582.8|42605.3|42585.3|42611.4|42591.4|42602.8|42582.8|15
1633654770000|2021-10-08 00:59:30|42603.9|42583.9|42595.3|42575.3|42603.9|42583.9|42591.7|42571.7|18
1633654780000|2021-10-08 00:59:40|42596.4|42576.4|42604.2|42584.2|42604.2|42584.2|42596.4|42576.4|3
1633654790000|2021-10-08 00:59:50|42606.4|42586.4|42668.9|42648.9|42679.2|42659.2|42606.4|42586.4|22
1633654800000|2021-10-08 01:00:00|42672.8|42652.8|42802.8|42782.8|42802.8|42782.8|42666.7|42646.7|135
1633654810000|2021-10-08 01:00:10|42799.2|42779.2|42782.5|42762.5|42804.2|42784.2|42782.5|42762.5|94
1633654820000|2021-10-08 01:00:20|42781.4|42761.4|42816.4|42796.4|42820|42800|42780|42760|28
1633654830000|2021-10-08 01:00:30|42818.9|42798.9|42805.3|42785.3|42821.7|42801.7|42798.9|42778.9|65
1633654840000|2021-10-08 01:00:40|42798.9|42778.9|42750.3|42730.3|42798.9|42778.9|42747.8|42727.8|65
1633654850000|2021-10-08 01:00:50|42746.4|42726.4|42717.8|42697.8|42746.4|42726.4|42715.3|42695.3|46
1633654860000|2021-10-08 01:01:00|42716.4|42696.4|42790.6|42770.6|42795.3|42775.3|42716.4|42696.4|56
1633654870000|2021-10-08 01:01:10|42791.7|42771.7|42813.1|42793.1|42813.1|42793.1|42791.7|42771.7|51
1633654880000|2021-10-08 01:01:20|42814.2|42794.2|42820.3|42800.3|42820.3|42800.3|42800.3|42780.3|39
1633654890000|2021-10-08 01:01:30|42822.8|42802.8|42827.1|42807.1|42834.6|42814.6|42808.1|42788.1|50
1633654900000|2021-10-08 01:01:40|42825.6|42805.6|42862.7|42842.7|42862.7|42842.7|42824.2|42804.2|31
1633654910000|2021-10-08 01:01:50|42861.3|42841.3|42863.1|42843.1|42881.7|42861.7|42861.3|42841.3|35
1633654920000|2021-10-08 01:02:00|42864.2|42844.2|42868.1|42848.1|42880.6|42860.6|42859.2|42839.2|41
1633654930000|2021-10-08 01:02:10|42869.6|42849.6|42854.2|42834.2|42872.1|42852.1|42854.2|42834.2|19
1633654940000|2021-10-08 01:02:20|42851.7|42831.7|42845.6|42825.6|42851.7|42831.7|42825.3|42805.3|41
1633654950000|2021-10-08 01:02:30|42843.1|42823.1|42858.1|42838.1|42909.6|42889.6|42838.1|42818.1|61
1633654960000|2021-10-08 01:02:40|42849.2|42829.2|42873.1|42853.1|42873.1|42853.1|42848.1|42828.1|31
1633654970000|2021-10-08 01:02:50|42874.6|42854.6|42869.2|42849.2|42876.7|42856.7|42867.8|42847.8|20
1633654980000|2021-10-08 01:03:00|42867.8|42847.8|42840.3|42820.3|42870.6|42850.6|42840.3|42820.3|47
1633654990000|2021-10-08 01:03:10|42844.2|42824.2|42853.1|42833.1|42854.2|42834.2|42843.1|42823.1|26
1633655000000|2021-10-08 01:03:20|42858.1|42838.1|42859.2|42839.2|42869.2|42849.2|42858.1|42838.1|2
1633655010000|2021-10-08 01:03:30|42856.4|42836.4|42862.8|42842.8|42862.8|42842.8|42839.2|42819.2|41
1633655020000|2021-10-08 01:03:40|42864.2|42844.2|42864.2|42844.2|42866.7|42846.7|42863.1|42843.1|8
1633655030000|2021-10-08 01:03:50|42862.1|42842.1|42839.2|42819.2|42862.1|42842.1|42839.2|42819.2|5
1633655040000|2021-10-08 01:04:00|42838.1|42818.1|42861.7|42841.7|42861.7|42841.7|42834.2|42814.2|8
1633655050000|2021-10-08 01:04:10|42864.2|42844.2|42868.9|42848.9|42876.7|42856.7|42864.2|42844.2|5
1633655060000|2021-10-08 01:04:20|42869.2|42849.2|42867.8|42847.8|42870.3|42850.3|42857.5|42837.5|9
1633655070000|2021-10-08 01:04:30|42865.3|42845.3|42880.3|42860.3|42880.3|42860.3|42865.3|42845.3|6
1633655080000|2021-10-08 01:04:40|42875.3|42855.3|42870.3|42850.3|42875.3|42855.3|42870.3|42850.3|7
1633655090000|2021-10-08 01:04:50|42869.2|42849.2|42856.4|42836.4|42869.2|42849.2|42856.4|42836.4|11
1633655100000|2021-10-08 01:05:00|42857.8|42837.8|42900.3|42880.3|42900.3|42880.3|42857.8|42837.8|40
1633655110000|2021-10-08 01:05:10|42898.9|42878.9|42910.3|42890.3|42912.8|42892.8|42898.9|42878.9|28
1633655120000|2021-10-08 01:05:20|42908.1|42888.1|42913.9|42893.9|42925.3|42905.3|42902.8|42882.8|24
1633655130000|2021-10-08 01:05:30|42912.5|42892.5|42917.8|42897.8|42917.8|42897.8|42909.2|42889.2|11
1633655140000|2021-10-08 01:05:40|42919.2|42899.2|42931.4|42911.4|42939.2|42919.2|42919.2|42899.2|69
1633655150000|2021-10-08 01:05:50|42930.3|42910.3|42925.3|42905.3|42930.3|42910.3|42915.3|42895.3|23
1633655160000|2021-10-08 01:06:00|42930.3|42910.3|42936.4|42916.4|42936.4|42916.4|42930.3|42910.3|15
1633655170000|2021-10-08 01:06:10|42930.3|42910.3|42912.8|42892.8|42936.4|42916.4|42905.3|42885.3|15
1633655180000|2021-10-08 01:06:20|42916.7|42896.7|42901.4|42881.4|42917.8|42897.8|42896.4|42876.4|7
1633655190000|2021-10-08 01:06:30|42900.3|42880.3|42906.4|42886.4|42906.4|42886.4|42900.3|42880.3|7
1633655200000|2021-10-08 01:06:40|42910.3|42890.3|42888.9|42868.9|42910.3|42890.3|42888.9|42868.9|16
1633655210000|2021-10-08 01:06:50|42895.3|42875.3|42915.3|42895.3|42917.8|42897.8|42895.3|42875.3|12
1633655220000|2021-10-08 01:07:00|42916.4|42896.4|42886.4|42866.4|42916.4|42896.4|42886.4|42866.4|14
1633655230000|2021-10-08 01:07:10|42885.3|42865.3|42871.4|42851.4|42885.3|42865.3|42871.4|42851.4|11
1633655240000|2021-10-08 01:07:20|42870.3|42850.3|42849.2|42829.2|42870.3|42850.3|42849.2|42829.2|15
1633655250000|2021-10-08 01:07:30|42850.3|42830.3|42850.3|42830.3|42860.3|42840.3|42850.3|42830.3|13
1633655260000|2021-10-08 01:07:40|42848.1|42828.1|42830.3|42810.3|42848.1|42828.1|42830.3|42810.3|17
1633655270000|2021-10-08 01:07:50|42833.1|42813.1|42835.3|42815.3|42839.2|42819.2|42833.1|42813.1|7
1633655280000|2021-10-08 01:08:00|42836.4|42816.4|42852.8|42832.8|42852.8|42832.8|42836.4|42816.4|12
1633655290000|2021-10-08 01:08:10|42850.3|42830.3|42853.9|42833.9|42853.9|42833.9|42845.3|42825.3|2
1633655300000|2021-10-08 01:08:20|42857.8|42837.8|42841.7|42821.7|42860.3|42840.3|42840.3|42820.3|25
1633655310000|2021-10-08 01:08:30|42842.8|42822.8|42850.3|42830.3|42856.4|42836.4|42842.8|42822.8|19
1633655320000|2021-10-08 01:08:40|42847.8|42827.8|42842.8|42822.8|42847.8|42827.8|42840.3|42820.3|7
1633655330000|2021-10-08 01:08:50|42846.4|42826.4|42841.4|42821.4|42846.4|42826.4|42837.8|42817.8|14
1633655340000|2021-10-08 01:09:00|42840.3|42820.3|42835.3|42815.3|42840.3|42820.3|42832.8|42812.8|16
1633655350000|2021-10-08 01:09:10|42832.5|42812.5|42825.3|42805.3|42832.5|42812.5|42825.3|42805.3|10
1633655360000|2021-10-08 01:09:20|42826.7|42806.7|42825.3|42805.3|42830.3|42810.3|42825.3|42805.3|7
1633655370000|2021-10-08 01:09:30|42820.3|42800.3|42820.3|42800.3|42820.3|42800.3|42818.9|42798.9|3
1633655380000|2021-10-08 01:09:40|42819.2|42799.2|42815.3|42795.3|42820.3|42800.3|42813.9|42793.9|3
1633655390000|2021-10-08 01:09:50|42816.7|42796.7|42829.2|42809.2|42829.2|42809.2|42816.7|42796.7|9
1633655400000|2021-10-08 01:10:00|42830.3|42810.3|42856.7|42836.7|42858.1|42838.1|42821.4|42801.4|32
1633655410000|2021-10-08 01:10:10|42852.8|42832.8|42852.8|42832.8|42854.5|42834.5|42845.3|42825.3|24
1633655420000|2021-10-08 01:10:20|42853.9|42833.9|42862.8|42842.8|42867.8|42847.8|42853.9|42833.9|10
1633655430000|2021-10-08 01:10:30|42860.3|42840.3|42875.3|42855.3|42880|42860|42860.3|42840.3|23
1633655440000|2021-10-08 01:10:40|42872.5|42852.5|42870.3|42850.3|42880.3|42860.3|42870.3|42850.3|38
1633655450000|2021-10-08 01:10:50|42867.8|42847.8|42875.3|42855.3|42875.3|42855.3|42865.3|42845.3|4
1633655460000|2021-10-08 01:11:00|42873.9|42853.9|42895.3|42875.3|42895.3|42875.3|42870.3|42850.3|30
1633655470000|2021-10-08 01:11:10|42893.9|42873.9|42885.3|42865.3|42893.9|42873.9|42880.3|42860.3|13
1633655480000|2021-10-08 01:11:20|42887.8|42867.8|42880.3|42860.3|42894.2|42874.2|42880.3|42860.3|4
1633655490000|2021-10-08 01:11:30|42877.8|42857.8|42889.2|42869.2|42890.6|42870.6|42877.8|42857.8|4
1633655500000|2021-10-08 01:11:40|42887.8|42867.8|42889.2|42869.2|42891.7|42871.7|42886.7|42866.7|7
1633655510000|2021-10-08 01:11:50|42887.8|42867.8|42884.2|42864.2|42887.8|42867.8|42884.2|42864.2|6
1633655520000|2021-10-08 01:12:00|42886.7|42866.7|42884.2|42864.2|42891.7|42871.7|42884.2|42864.2|8
1633655530000|2021-10-08 01:12:10|42887.8|42867.8|42880.3|42860.3|42887.8|42867.8|42880.3|42860.3|3
1633655540000|2021-10-08 01:12:20|42877.8|42857.8|42879.2|42859.2|42882.8|42862.8|42877.8|42857.8|4
1633655550000|2021-10-08 01:12:30|42880.3|42860.3|42884.2|42864.2|42884.2|42864.2|42880.3|42860.3|4
1633655560000|2021-10-08 01:12:40|42885.6|42865.6|42870.3|42850.3|42889.2|42869.2|42870.3|42850.3|12
1633655570000|2021-10-08 01:12:50|42872.8|42852.8|42875.6|42855.6|42875.6|42855.6|42872.8|42852.8|2
1633655580000|2021-10-08 01:13:00|42878.5|42858.5|42889.2|42869.2|42892.8|42872.8|42878.5|42858.5|15
1633655590000|2021-10-08 01:13:10|42894.2|42874.2|42894.2|42874.2|42894.2|42874.2|42894.2|42874.2|11
1633655600000|2021-10-08 01:13:20|42892|42872|42889.2|42869.2|42892|42872|42885.6|42865.6|15
1633655610000|2021-10-08 01:13:30|42890.6|42870.6|42894.2|42874.2|42899.2|42879.2|42890.6|42870.6|6
1633655620000|2021-10-08 01:13:40|42895.6|42875.6|42890.3|42870.3|42896.7|42876.7|42890.3|42870.3|7
1633655630000|2021-10-08 01:13:50|42888.9|42868.9|42884.2|42864.2|42888.9|42868.9|42881.7|42861.7|5
1633655640000|2021-10-08 01:14:00|42885.6|42865.6|42891.7|42871.7|42891.7|42871.7|42884.2|42864.2|8
1633655650000|2021-10-08 01:14:10|42894.2|42874.2|42893.1|42873.1|42894.2|42874.2|42891.7|42871.7|3
1633655660000|2021-10-08 01:14:20|42894.2|42874.2|42899.2|42879.2|42899.2|42879.2|42894.2|42874.2|10
1633655670000|2021-10-08 01:14:30|42897.8|42877.8|42908.1|42888.1|42908.1|42888.1|42893.5|42873.5|13
1633655680000|2021-10-08 01:14:40|42906.7|42886.7|42919.2|42899.2|42919.2|42899.2|42901.7|42881.7|12
1633655690000|2021-10-08 01:14:50|42909.5|42889.5|42893.1|42873.1|42909.5|42889.5|42891.7|42871.7|20
1633655700000|2021-10-08 01:15:00|42890.6|42870.6|42918.1|42898.1|42918.1|42898.1|42890.6|42870.6|9
1633655710000|2021-10-08 01:15:10|42915.6|42895.6|42910.6|42890.6|42915.6|42895.6|42907.8|42887.8|15
1633655720000|2021-10-08 01:15:20|42908.1|42888.1|42917|42897|42922|42902|42908.1|42888.1|26
1633655730000|2021-10-08 01:15:30|42915.6|42895.6|42917|42897|42918.1|42898.1|42913.1|42893.1|1
1633655740000|2021-10-08 01:15:40|42918.1|42898.1|42919.2|42899.2|42922|42902|42917|42897|4
1633655750000|2021-10-08 01:15:50|42917|42897|42910.6|42890.6|42917|42897|42908.1|42888.1|7
1633655760000|2021-10-08 01:16:00|42912|42892|42929.5|42909.5|42930.6|42910.6|42912|42892|30
1633655770000|2021-10-08 01:16:10|42927|42907|42923.1|42903.1|42928.1|42908.1|42923.1|42903.1|17
1633655780000|2021-10-08 01:16:20|42925.6|42905.6|42916.7|42896.7|42925.6|42905.6|42916.7|42896.7|10
1633655790000|2021-10-08 01:16:30|42915.6|42895.6|42913.1|42893.1|42915.6|42895.6|42903.1|42883.1|14
1633655800000|2021-10-08 01:16:40|42915.3|42895.3|42916.7|42896.7|42920.6|42900.6|42915.3|42895.3|13
1633655810000|2021-10-08 01:16:50|42915.6|42895.6|42915.6|42895.6|42918.1|42898.1|42915.6|42895.6|2
1633655820000|2021-10-08 01:17:00|42919.5|42899.5|42918.1|42898.1|42919.5|42899.5|42913.1|42893.1|7
1633655830000|2021-10-08 01:17:10|42920.6|42900.6|42911.7|42891.7|42920.6|42900.6|42911.7|42891.7|16
1633655840000|2021-10-08 01:17:20|42910.6|42890.6|42895.6|42875.6|42913.1|42893.1|42895.6|42875.6|6
1633655850000|2021-10-08 01:17:30|42894.2|42874.2|42896.7|42876.7|42898.1|42878.1|42893.1|42873.1|8
1633655860000|2021-10-08 01:17:40|42895.6|42875.6|42910.6|42890.6|42917|42897|42893.1|42873.1|35
1633655870000|2021-10-08 01:17:50|42909.2|42889.2|42905.6|42885.6|42909.2|42889.2|42904.5|42884.5|2
1633655880000|2021-10-08 01:18:00|42903.1|42883.1|42913.1|42893.1|42915.6|42895.6|42903.1|42883.1|6
1633655890000|2021-10-08 01:18:10|42910.6|42890.6|42908.1|42888.1|42915.6|42895.6|42908.1|42888.1|9
1633655900000|2021-10-08 01:18:20|42906.7|42886.7|42895.6|42875.6|42906.7|42886.7|42895.6|42875.6|2
1633655910000|2021-10-08 01:18:30|42893.1|42873.1|42891.7|42871.7|42893.1|42873.1|42888.1|42868.1|24
1633655920000|2021-10-08 01:18:40|42897|42877|42912|42892|42912|42892|42897|42877|7
1633655930000|2021-10-08 01:18:50|42910.6|42890.6|42915.6|42895.6|42918.1|42898.1|42910.6|42890.6|9
1633655940000|2021-10-08 01:19:00|42917|42897|42909.2|42889.2|42918.1|42898.1|42909.2|42889.2|21
1633655950000|2021-10-08 01:19:10|42907.8|42887.8|42900.6|42880.6|42910.6|42890.6|42900.6|42880.6|11
1633655960000|2021-10-08 01:19:20|42902|42882|42879.2|42859.2|42903.1|42883.1|42879.2|42859.2|13
1633655970000|2021-10-08 01:19:30|42880.6|42860.6|42888.1|42868.1|42888.1|42868.1|42880.6|42860.6|1
1633655980000|2021-10-08 01:19:40|42885.6|42865.6|42878.1|42858.1|42885.6|42865.6|42878.1|42858.1|4
1633655990000|2021-10-08 01:19:50|42877|42857|42900.6|42880.6|42900.6|42880.6|42870.6|42850.6|25
1633656000000|2021-10-08 01:20:00|42902|42882|42915.6|42895.6|42918.1|42898.1|42902|42882|17
1633656010000|2021-10-08 01:20:10|42914.2|42894.2|42908.1|42888.1|42914.2|42894.2|42903.1|42883.1|9
1633656020000|2021-10-08 01:20:20|42909.2|42889.2|42903.1|42883.1|42910.6|42890.6|42903.1|42883.1|3
1633656030000|2021-10-08 01:20:30|42905.9|42885.9|42915.6|42895.6|42915.6|42895.6|42905.9|42885.9|2
1633656040000|2021-10-08 01:20:40|42917|42897|42913.1|42893.1|42920.6|42900.6|42913.1|42893.1|7
1633656050000|2021-10-08 01:20:50|42910.6|42890.6|42910.6|42890.6|42910.6|42890.6|42910.6|42890.6|1
1633656060000|2021-10-08 01:21:00|42909.2|42889.2|42908.1|42888.1|42909.5|42889.5|42905.6|42885.6|6
1633656070000|2021-10-08 01:21:10|42912|42892|42903.1|42883.1|42915.6|42895.6|42903.1|42883.1|7
1633656080000|2021-10-08 01:21:20|42898.1|42878.1|42884.2|42864.2|42898.1|42878.1|42884.2|42864.2|7
1633656090000|2021-10-08 01:21:30|42881.7|42861.7|42878.1|42858.1|42884.5|42864.5|42877|42857|3
1633656100000|2021-10-08 01:21:40|42879.5|42859.5|42880.6|42860.6|42880.6|42860.6|42875.6|42855.6|1
1633656110000|2021-10-08 01:21:50|42879.5|42859.5|42883.1|42863.1|42883.1|42863.1|42875.6|42855.6|1
1633656120000|2021-10-08 01:22:00|42882|42862|42887|42867|42887|42867|42873.1|42853.1|14
1633656130000|2021-10-08 01:22:10|42889.2|42869.2|42895.6|42875.6|42900.6|42880.6|42889.2|42869.2|17
1633656140000|2021-10-08 01:22:20|42894.2|42874.2|42883.1|42863.1|42894.2|42874.2|42883.1|42863.1|7
1633656150000|2021-10-08 01:22:30|42881.7|42861.7|42877|42857|42881.7|42861.7|42877|42857|1
1633656160000|2021-10-08 01:22:40|42875.6|42855.6|42875.6|42855.6|42875.6|42855.6|42875.6|42855.6|10
1633656170000|2021-10-08 01:22:50|42874.2|42854.2|42872|42852|42874.2|42854.2|42868.1|42848.1|3
1633656180000|2021-10-08 01:23:00|42873.1|42853.1|42877|42857|42887|42867|42873.1|42853.1|21
1633656190000|2021-10-08 01:23:10|42875.6|42855.6|42875.6|42855.6|42875.6|42855.6|42873.1|42853.1|8
1633656200000|2021-10-08 01:23:20|42874.2|42854.2|42887|42867|42887|42867|42874.2|42854.2|16
1633656210000|2021-10-08 01:23:30|42885.6|42865.6|42884.2|42864.2|42888.1|42868.1|42884.2|42864.2|4
1633656220000|2021-10-08 01:23:40|42883.1|42863.1|42885.6|42865.6|42888.1|42868.1|42883.1|42863.1|4
1633656230000|2021-10-08 01:23:50|42888.1|42868.1|42890.6|42870.6|42894.2|42874.2|42885.6|42865.6|8
1633656240000|2021-10-08 01:24:00|42889.2|42869.2|42890.6|42870.6|42890.6|42870.6|42884.5|42864.5|19
1633656250000|2021-10-08 01:24:10|42889.5|42869.5|42886.7|42866.7|42889.5|42869.5|42886.7|42866.7|2
1633656260000|2021-10-08 01:24:20|42885.6|42865.6|42873.1|42853.1|42885.6|42865.6|42873.1|42853.1|12
1633656270000|2021-10-08 01:24:30|42871.7|42851.7|42855.6|42835.6|42871.7|42851.7|42854.2|42834.2|7
1633656280000|2021-10-08 01:24:40|42857|42837|42855.6|42835.6|42858.1|42838.1|42854.2|42834.2|3
1633656290000|2021-10-08 01:24:50|42857|42837|42863.1|42843.1|42864.5|42844.5|42857|42837|5
1633656300000|2021-10-08 01:25:00|42864.5|42844.5|42877|42857|42877|42857|42864.5|42844.5|3
1633656310000|2021-10-08 01:25:10|42878.1|42858.1|42881.7|42861.7|42887|42867|42878.1|42858.1|14
1633656320000|2021-10-08 01:25:20|42878.1|42858.1|42868.1|42848.1|42878.1|42858.1|42868.1|42848.1|2
1633656330000|2021-10-08 01:25:30|42866.7|42846.7|42854.2|42834.2|42866.7|42846.7|42854.2|42834.2|2
1633656340000|2021-10-08 01:25:40|42851.7|42831.7|42858.1|42838.1|42858.1|42838.1|42851.7|42831.7|2
1633656350000|2021-10-08 01:25:50|42860.6|42840.6|42856.7|42836.7|42863.1|42843.1|42856.7|42836.7|3
1633656360000|2021-10-08 01:26:00|42858.1|42838.1|42858.1|42838.1|42860.6|42840.6|42855.6|42835.6|7
1633656370000|2021-10-08 01:26:10|42855.6|42835.6|42858.1|42838.1|42858.1|42838.1|42855.6|42835.6|4
1633656380000|2021-10-08 01:26:20|42857|42837|42857|42837|42857|42837|42857|42837|0
1633656390000|2021-10-08 01:26:30|42853.1|42833.1|42850.6|42830.6|42854.2|42834.2|42849.2|42829.2|21
1633656400000|2021-10-08 01:26:40|42849.2|42829.2|42853.1|42833.1|42853.1|42833.1|42849.2|42829.2|4
1633656410000|2021-10-08 01:26:50|42855.6|42835.6|42858.1|42838.1|42858.1|42838.1|42850.6|42830.6|9
1633656420000|2021-10-08 01:27:00|42855.6|42835.6|42851.7|42831.7|42855.6|42835.6|42849.2|42829.2|7
1633656430000|2021-10-08 01:27:10|42853.1|42833.1|42850.6|42830.6|42853.1|42833.1|42850.6|42830.6|7
1633656440000|2021-10-08 01:27:20|42849.2|42829.2|42831.7|42811.7|42849.2|42829.2|42831.7|42811.7|47
1633656450000|2021-10-08 01:27:30|42830.6|42810.6|42812|42792|42834.2|42814.2|42810.6|42790.6|30
1633656460000|2021-10-08 01:27:40|42810.6|42790.6|42810.6|42790.6|42814.2|42794.2|42810.6|42790.6|6
1633656470000|2021-10-08 01:27:50|42809.5|42789.5|42813.1|42793.1|42814.2|42794.2|42801.7|42781.7|13
1633656480000|2021-10-08 01:28:00|42810.3|42790.3|42814.5|42794.5|42817|42797|42805.6|42785.6|3
1633656490000|2021-10-08 01:28:10|42817|42797|42814.2|42794.2|42819.5|42799.5|42813.1|42793.1|9
1633656500000|2021-10-08 01:28:20|42813.1|42793.1|42819.2|42799.2|42820.3|42800.3|42809.2|42789.2|6
1633656510000|2021-10-08 01:28:30|42820.3|42800.3|42819.2|42799.2|42826.7|42806.7|42819.2|42799.2|6
1633656520000|2021-10-08 01:28:40|42817.8|42797.8|42815.6|42795.6|42818.1|42798.1|42811.7|42791.7|2
1633656530000|2021-10-08 01:28:50|42818.1|42798.1|42835.6|42815.6|42835.6|42815.6|42818.1|42798.1|10
1633656540000|2021-10-08 01:29:00|42835.3|42815.3|42815.3|42795.3|42835.3|42815.3|42815.3|42795.3|29
1633656550000|2021-10-08 01:29:10|42813.9|42793.9|42831.7|42811.7|42831.7|42811.7|42810.6|42790.6|7
1633656560000|2021-10-08 01:29:20|42833.1|42813.1|42834.2|42814.2|42834.2|42814.2|42830.6|42810.6|17
1633656570000|2021-10-08 01:29:30|42836.7|42816.7|42836.7|42816.7|42836.7|42816.7|42834.2|42814.2|6
1633656580000|2021-10-08 01:29:40|42834.2|42814.2|42818.1|42798.1|42836.7|42816.7|42817.8|42797.8|23
1633656590000|2021-10-08 01:29:50|42817|42797|42818.1|42798.1|42818.1|42798.1|42815.6|42795.6|2
1633656600000|2021-10-08 01:30:00|42819.2|42799.2|42804.2|42784.2|42826.7|42806.7|42800.6|42780.6|9
1633656610000|2021-10-08 01:30:10|42806.7|42786.7|42814.2|42794.2|42814.2|42794.2|42805.6|42785.6|3
1633656620000|2021-10-08 01:30:20|42815.6|42795.6|42821.7|42801.7|42824.2|42804.2|42815.6|42795.6|3
1633656630000|2021-10-08 01:30:30|42820.6|42800.6|42819.2|42799.2|42820.6|42800.6|42813.1|42793.1|3
1633656640000|2021-10-08 01:30:40|42821.7|42801.7|42823.1|42803.1|42829.2|42809.2|42821.7|42801.7|2
1633656650000|2021-10-08 01:30:50|42820.6|42800.6|42830.6|42810.6|42830.6|42810.6|42820.6|42800.6|1
1633656660000|2021-10-08 01:31:00|42831.7|42811.7|42829.2|42809.2|42833.1|42813.1|42827.8|42807.8|14
1633656670000|2021-10-08 01:31:10|42830.6|42810.6|42830.6|42810.6|42833.1|42813.1|42828.1|42808.1|3
1633656680000|2021-10-08 01:31:20|42832|42812|42829.2|42809.2|42834.2|42814.2|42829.2|42809.2|2
1633656690000|2021-10-08 01:31:30|42830.6|42810.6|42831.7|42811.7|42834.2|42814.2|42829.2|42809.2|2
1633656700000|2021-10-08 01:31:40|42832|42812|42830.6|42810.6|42834.2|42814.2|42829.2|42809.2|0
1633656710000|2021-10-08 01:31:50|42829.2|42809.2|42813.1|42793.1|42829.2|42809.2|42811.7|42791.7|8
1633656720000|2021-10-08 01:32:00|42809.2|42789.2|42797|42777|42809.2|42789.2|42797|42777|5
1633656730000|2021-10-08 01:32:10|42798.1|42778.1|42795.6|42775.6|42798.1|42778.1|42789.2|42769.2|13
1633656740000|2021-10-08 01:32:20|42793.1|42773.1|42780.3|42760.3|42794.2|42774.2|42780.3|42760.3|2
1633656750000|2021-10-08 01:32:30|42779.2|42759.2|42761.7|42741.7|42779.2|42759.2|42761.7|42741.7|12
1633656760000|2021-10-08 01:32:40|42764.5|42744.5|42784.2|42764.2|42786.7|42766.7|42764.5|42744.5|14
1633656770000|2021-10-08 01:32:50|42785.6|42765.6|42785.6|42765.6|42789.2|42769.2|42784.2|42764.2|2
1633656780000|2021-10-08 01:33:00|42789.2|42769.2|42794.2|42774.2|42799.2|42779.2|42789.2|42769.2|2
1633656790000|2021-10-08 01:33:10|42792.8|42772.8|42809.2|42789.2|42809.2|42789.2|42792.8|42772.8|1
1633656800000|2021-10-08 01:33:20|42810.6|42790.6|42813.1|42793.1|42813.1|42793.1|42808.1|42788.1|7
1633656810000|2021-10-08 01:33:30|42815.6|42795.6|42814.2|42794.2|42823.1|42803.1|42814.2|42794.2|22
1633656820000|2021-10-08 01:33:40|42812.8|42792.8|42801.7|42781.7|42812.8|42792.8|42801.7|42781.7|4
1633656830000|2021-10-08 01:33:50|42800.6|42780.6|42794.2|42774.2|42800.6|42780.6|42790.6|42770.6|9
1633656840000|2021-10-08 01:34:00|42795.6|42775.6|42798.1|42778.1|42798.1|42778.1|42794.2|42774.2|2
1633656850000|2021-10-08 01:34:10|42795.6|42775.6|42793.1|42773.1|42795.6|42775.6|42793.1|42773.1|3
1633656860000|2021-10-08 01:34:20|42791.7|42771.7|42793.1|42773.1|42799.2|42779.2|42790.6|42770.6|5
1633656870000|2021-10-08 01:34:30|42792|42772|42790.6|42770.6|42792|42772|42789.2|42769.2|0
1633656880000|2021-10-08 01:34:40|42791.7|42771.7|42778.1|42758.1|42791.7|42771.7|42778.1|42758.1|5
1633656890000|2021-10-08 01:34:50|42775.6|42755.6|42784.2|42764.2|42786.7|42766.7|42775.6|42755.6|10
1633656900000|2021-10-08 01:35:00|42785.6|42765.6|42791.7|42771.7|42791.7|42771.7|42785.6|42765.6|3
1633656910000|2021-10-08 01:35:10|42792.8|42772.8|42790.6|42770.6|42796.7|42776.7|42790.6|42770.6|28
1633656920000|2021-10-08 01:35:20|42792|42772|42797|42777|42799.5|42779.5|42792|42772|7
1633656930000|2021-10-08 01:35:30|42795.6|42775.6|42798.1|42778.1|42799.2|42779.2|42795.6|42775.6|3
1633656940000|2021-10-08 01:35:40|42799.2|42779.2|42796.7|42776.7|42800.6|42780.6|42796.7|42776.7|2
1633656950000|2021-10-08 01:35:50|42795.6|42775.6|42801.7|42781.7|42801.7|42781.7|42794.2|42774.2|3
1633656960000|2021-10-08 01:36:00|42803.1|42783.1|42798.1|42778.1|42803.1|42783.1|42794.2|42774.2|8
1633656970000|2021-10-08 01:36:10|42795.6|42775.6|42782.8|42762.8|42795.6|42775.6|42782.8|42762.8|1
1633656980000|2021-10-08 01:36:20|42784.2|42764.2|42783.1|42763.1|42784.2|42764.2|42779.2|42759.2|3
1633656990000|2021-10-08 01:36:30|42784.2|42764.2|42775.6|42755.6|42785.6|42765.6|42775.6|42755.6|4
1633657000000|2021-10-08 01:36:40|42773.1|42753.1|42769.2|42749.2|42774.2|42754.2|42769.2|42749.2|2
1633657010000|2021-10-08 01:36:50|42770.6|42750.6|42770.6|42750.6|42774.2|42754.2|42770.6|42750.6|3
1633657020000|2021-10-08 01:37:00|42771.7|42751.7|42775.6|42755.6|42775.6|42755.6|42771.7|42751.7|0
1633657030000|2021-10-08 01:37:10|42776.7|42756.7|42782.8|42762.8|42784.2|42764.2|42776.7|42756.7|3
1633657040000|2021-10-08 01:37:20|42784.2|42764.2|42785.6|42765.6|42785.6|42765.6|42780.6|42760.6|8
1633657050000|2021-10-08 01:37:30|42788.1|42768.1|42775.6|42755.6|42788.1|42768.1|42775.6|42755.6|1
1633657060000|2021-10-08 01:37:40|42774.2|42754.2|42774.2|42754.2|42775.6|42755.6|42773.1|42753.1|2
1633657070000|2021-10-08 01:37:50|42774.5|42754.5|42780.6|42760.6|42780.6|42760.6|42774.5|42754.5|1
1633657080000|2021-10-08 01:38:00|42779.2|42759.2|42775.6|42755.6|42780.6|42760.6|42775.6|42755.6|2
1633657090000|2021-10-08 01:38:10|42778.1|42758.1|42750.3|42730.3|42778.1|42758.1|42750.3|42730.3|6
1633657100000|2021-10-08 01:38:20|42753.1|42733.1|42756.7|42736.7|42756.7|42736.7|42753.1|42733.1|6
1633657110000|2021-10-08 01:38:30|42758.1|42738.1|42760.6|42740.6|42760.6|42740.6|42758.1|42738.1|1
1633657120000|2021-10-08 01:38:40|42763.1|42743.1|42768.1|42748.1|42768.1|42748.1|42763.1|42743.1|5
1633657130000|2021-10-08 01:38:50|42769.5|42749.5|42773.1|42753.1|42775.6|42755.6|42769.5|42749.5|10
1633657140000|2021-10-08 01:39:00|42771.7|42751.7|42775.6|42755.6|42779.5|42759.5|42771.7|42751.7|2
1633657150000|2021-10-08 01:39:10|42778.1|42758.1|42768.1|42748.1|42778.1|42758.1|42768.1|42748.1|3
1633657160000|2021-10-08 01:39:20|42765.6|42745.6|42765.6|42745.6|42765.6|42745.6|42765.6|42745.6|1
1633657170000|2021-10-08 01:39:30|42763.1|42743.1|42768.1|42748.1|42768.1|42748.1|42760.6|42740.6|5
1633657180000|2021-10-08 01:39:40|42769.5|42749.5|42772.8|42752.8|42772.8|42752.8|42769.2|42749.2|1
1633657190000|2021-10-08 01:39:50|42771.7|42751.7|42775.6|42755.6|42778.1|42758.1|42771.7|42751.7|5
1633657200000|2021-10-08 01:40:00|42778.1|42758.1|42788.1|42768.1|42789.2|42769.2|42778.1|42758.1|9
1633657210000|2021-10-08 01:40:10|42783.1|42763.1|42790.6|42770.6|42790.6|42770.6|42783.1|42763.1|0
1633657220000|2021-10-08 01:40:20|42791.7|42771.7|42800.6|42780.6|42803.1|42783.1|42791.7|42771.7|3
1633657230000|2021-10-08 01:40:30|42804.2|42784.2|42809.2|42789.2|42810.6|42790.6|42804.2|42784.2|2
1633657240000|2021-10-08 01:40:40|42813.1|42793.1|42808.1|42788.1|42813.1|42793.1|42805.6|42785.6|4
1633657250000|2021-10-08 01:40:50|42807|42787|42803.1|42783.1|42807|42787|42800.6|42780.6|4
1633657260000|2021-10-08 01:41:00|42802|42782|42794.2|42774.2|42802|42782|42794.2|42774.2|4
1633657270000|2021-10-08 01:41:10|42792.8|42772.8|42793.1|42773.1|42794.2|42774.2|42790.6|42770.6|8
1633657280000|2021-10-08 01:41:20|42795.6|42775.6|42797|42777|42797|42777|42793.1|42773.1|1
1633657290000|2021-10-08 01:41:30|42798.1|42778.1|42805.6|42785.6|42807.8|42787.8|42798.1|42778.1|5
1633657300000|2021-10-08 01:41:40|42804.2|42784.2|42794.2|42774.2|42804.2|42784.2|42791.7|42771.7|4
1633657310000|2021-10-08 01:41:50|42790.6|42770.6|42789.2|42769.2|42794.2|42774.2|42789.2|42769.2|1
1633657320000|2021-10-08 01:42:00|42787.8|42767.8|42785.6|42765.6|42787.8|42767.8|42782|42762|17
1633657330000|2021-10-08 01:42:10|42787|42767|42800.6|42780.6|42800.6|42780.6|42787|42767|3
1633657340000|2021-10-08 01:42:20|42802|42782|42798.1|42778.1|42803.1|42783.1|42798.1|42778.1|1
1633657350000|2021-10-08 01:42:30|42795.6|42775.6|42794.2|42774.2|42795.6|42775.6|42794.2|42774.2|4
1633657360000|2021-10-08 01:42:40|42795.6|42775.6|42795.6|42775.6|42795.6|42775.6|42794.2|42774.2|0
1633657370000|2021-10-08 01:42:50|42798.1|42778.1|42795.6|42775.6|42798.1|42778.1|42795.6|42775.6|1
1633657380000|2021-10-08 01:43:00|42794.2|42774.2|42805.6|42785.6|42806.7|42786.7|42794.2|42774.2|3
1633657390000|2021-10-08 01:43:10|42807|42787|42799.5|42779.5|42809.2|42789.2|42798.1|42778.1|1
1633657400000|2021-10-08 01:43:20|42800.6|42780.6|42800.6|42780.6|42800.6|42780.6|42800.6|42780.6|2
1633657410000|2021-10-08 01:43:30|42803.1|42783.1|42801.7|42781.7|42803.1|42783.1|42800.6|42780.6|0
1633657420000|2021-10-08 01:43:40|42800.6|42780.6|42798.1|42778.1|42800.6|42780.6|42798.1|42778.1|1
1633657430000|2021-10-08 01:43:50|42796.7|42776.7|42789.2|42769.2|42796.7|42776.7|42789.2|42769.2|6
1633657440000|2021-10-08 01:44:00|42786.7|42766.7|42783.1|42763.1|42786.7|42766.7|42783.1|42763.1|23
1633657450000|2021-10-08 01:44:10|42785.6|42765.6|42785.6|42765.6|42785.6|42765.6|42785.6|42765.6|14
1633657460000|2021-10-08 01:44:20|42784.2|42764.2|42773.1|42753.1|42784.2|42764.2|42771.7|42751.7|4
1633657470000|2021-10-08 01:44:30|42778.1|42758.1|42778.1|42758.1|42778.1|42758.1|42778.1|42758.1|1
1633657480000|2021-10-08 01:44:40|42777|42757|42770.6|42750.6|42777|42757|42770.6|42750.6|0
1633657490000|2021-10-08 01:44:50|42768.1|42748.1|42774.5|42754.5|42774.5|42754.5|42768.1|42748.1|6
1633657500000|2021-10-08 01:45:00|42773.1|42753.1|42780.6|42760.6|42780.6|42760.6|42773.1|42753.1|1
1633657510000|2021-10-08 01:45:10|42783.1|42763.1|42793.1|42773.1|42793.1|42773.1|42783.1|42763.1|8
1633657520000|2021-10-08 01:45:20|42794.5|42774.5|42803.1|42783.1|42803.1|42783.1|42794.5|42774.5|4
1633657530000|2021-10-08 01:45:30|42805.6|42785.6|42813.1|42793.1|42813.1|42793.1|42803.1|42783.1|7
1633657540000|2021-10-08 01:45:40|42810.6|42790.6|42810.6|42790.6|42813.1|42793.1|42808.1|42788.1|3
1633657550000|2021-10-08 01:45:50|42808.1|42788.1|42784.5|42764.5|42810.6|42790.6|42783.1|42763.1|18
1633657560000|2021-10-08 01:46:00|42782|42762|42777|42757|42785.6|42765.6|42775.9|42755.9|5
1633657570000|2021-10-08 01:46:10|42778.1|42758.1|42783.1|42763.1|42783.1|42763.1|42778.1|42758.1|4
1633657580000|2021-10-08 01:46:20|42786.7|42766.7|42793.1|42773.1|42794.2|42774.2|42786.7|42766.7|6
1633657590000|2021-10-08 01:46:30|42790.6|42770.6|42798.1|42778.1|42798.1|42778.1|42790.6|42770.6|4
1633657600000|2021-10-08 01:46:40|42800.6|42780.6|42800.6|42780.6|42803.1|42783.1|42800.6|42780.6|7
1633657610000|2021-10-08 01:46:50|42798.1|42778.1|42790.6|42770.6|42798.1|42778.1|42790.6|42770.6|8
1633657620000|2021-10-08 01:47:00|42788.1|42768.1|42780.6|42760.6|42788.1|42768.1|42780.6|42760.6|10
1633657630000|2021-10-08 01:47:10|42778.1|42758.1|42778.1|42758.1|42778.1|42758.1|42778.1|42758.1|5
1633657640000|2021-10-08 01:47:20|42779.2|42759.2|42779.2|42759.2|42779.2|42759.2|42779.2|42759.2|15
1633657650000|2021-10-08 01:47:30|42777.8|42757.8|42777.8|42757.8|42777.8|42757.8|42777.8|42757.8|4
1633657660000|2021-10-08 01:47:40|||||||||2
1633657670000|2021-10-08 01:47:50|42779.2|42759.2|42781.4|42761.4|42782.8|42762.8|42776.4|42756.4|2
1633657680000|2021-10-08 01:48:00|42782.8|42762.8|42775.3|42755.3|42782.8|42762.8|42775.3|42755.3|6
1633657690000|2021-10-08 01:48:10|42773.9|42753.9|42765.3|42745.3|42773.9|42753.9|42765.3|42745.3|2
1633657700000|2021-10-08 01:48:20|42767.8|42747.8|42771.7|42751.7|42775.3|42755.3|42767.8|42747.8|6
1633657710000|2021-10-08 01:48:30|42775.3|42755.3|42768.9|42748.9|42775.3|42755.3|42768.9|42748.9|2
1633657730000|2021-10-08 01:48:50|42767.4|42747.4|42762.8|42742.8|42767.8|42747.8|42762.8|42742.8|2
1633657740000|2021-10-08 01:49:00|42764.2|42744.2|42762.8|42742.8|42765.3|42745.3|42762.8|42742.8|2
1633657750000|2021-10-08 01:49:10|42765.3|42745.3|42762.8|42742.8|42765.3|42745.3|42762.8|42742.8|0
1633657760000|2021-10-08 01:49:20|42765.3|42745.3|42755.3|42735.3|42765.3|42745.3|42755.3|42735.3|6
1633657770000|2021-10-08 01:49:30|42752.8|42732.8|42755.3|42735.3|42755.3|42735.3|42750.3|42730.3|7
1633657780000|2021-10-08 01:49:40|42752.8|42732.8|42747.8|42727.8|42752.8|42732.8|42745.3|42725.3|3
1633657790000|2021-10-08 01:49:50|42745.3|42725.3|42740.3|42720.3|42747.8|42727.8|42740.3|42720.3|3
1633657800000|2021-10-08 01:50:00|42741.4|42721.4|42712.8|42692.8|42741.4|42721.4|42712.8|42692.8|54
1633657810000|2021-10-08 01:50:10|42711.4|42691.4|42715.3|42695.3|42715.3|42695.3|42710.3|42690.3|9
1633657820000|2021-10-08 01:50:20|42716.7|42696.7|42720.3|42700.3|42720.3|42700.3|42716.7|42696.7|4
1633657830000|2021-10-08 01:50:30|42713.9|42693.9|42708.9|42688.9|42713.9|42693.9|42707.4|42687.4|8
1633657840000|2021-10-08 01:50:40|42710.3|42690.3|42700.6|42680.6|42710.3|42690.3|42679.2|42659.2|23
1633657850000|2021-10-08 01:50:50|42703.1|42683.1|42703.1|42683.1|42703.1|42683.1|42698.1|42678.1|2
1633657860000|2021-10-08 01:51:00|42701.7|42681.7|42703.1|42683.1|42705.6|42685.6|42698.1|42678.1|13
1633657870000|2021-10-08 01:51:10|42705.6|42685.6|42703.1|42683.1|42705.6|42685.6|42703.1|42683.1|3
1633657880000|2021-10-08 01:51:20|42705.6|42685.6|42705.6|42685.6|42705.6|42685.6|42705.6|42685.6|0
1633657890000|2021-10-08 01:51:30|42708.1|42688.1|42699.2|42679.2|42708.1|42688.1|42699.2|42679.2|5
1633657900000|2021-10-08 01:51:40|42696.7|42676.7|42685.6|42665.6|42696.7|42676.7|42685.6|42665.6|7
1633657910000|2021-10-08 01:51:50|42684.2|42664.2|42685.6|42665.6|42685.6|42665.6|42682|42662|3
1633657920000|2021-10-08 01:52:00|42684.5|42664.5|42673.1|42653.1|42685.6|42665.6|42673.1|42653.1|6
1633657930000|2021-10-08 01:52:10|42674.5|42654.5|42682|42662|42683.1|42663.1|42659.2|42639.2|61
1633657940000|2021-10-08 01:52:20|42683.1|42663.1|42673.1|42653.1|42683.1|42663.1|42673.1|42653.1|6
1633657950000|2021-10-08 01:52:30|42674.2|42654.2|42675.6|42655.6|42678.1|42658.1|42674.2|42654.2|2
1633657960000|2021-10-08 01:52:40|42678.1|42658.1|42674.2|42654.2|42678.1|42658.1|42671.7|42651.7|15
1633657970000|2021-10-08 01:52:50|42673.1|42653.1|42680.6|42660.6|42680.6|42660.6|42673.1|42653.1|4
1633657980000|2021-10-08 01:53:00|42683.1|42663.1|42676.7|42656.7|42683.1|42663.1|42676.7|42656.7|3
1633657990000|2021-10-08 01:53:10|42675.6|42655.6|42671.7|42651.7|42675.6|42655.6|42670.6|42650.6|2
1633658000000|2021-10-08 01:53:20|42670.6|42650.6|42660.6|42640.6|42670.6|42650.6|42660.6|42640.6|9
1633658010000|2021-10-08 01:53:30|42658.1|42638.1|42653.1|42633.1|42658.1|42638.1|42652|42632|6
1633658020000|2021-10-08 01:53:40|42652|42632|42655.6|42635.6|42655.6|42635.6|42651.7|42631.7|5
1633658030000|2021-10-08 01:53:50|42658.1|42638.1|42668.1|42648.1|42668.1|42648.1|42658.1|42638.1|6
1633658040000|2021-10-08 01:54:00|42666.7|42646.7|42674.2|42654.2|42674.5|42654.5|42665.6|42645.6|5
1633658050000|2021-10-08 01:54:10|42673.1|42653.1|42675.6|42655.6|42675.6|42655.6|42670.6|42650.6|11
1633658060000|2021-10-08 01:54:20|42674.2|42654.2|42675.6|42655.6|42679.5|42659.5|42673.1|42653.1|21
1633658070000|2021-10-08 01:54:30|42676.7|42656.7|42674.2|42654.2|42676.7|42656.7|42674.2|42654.2|7
1633658080000|2021-10-08 01:54:40|42676.7|42656.7|42655.3|42635.3|42677.8|42657.8|42655.3|42635.3|14
1633658090000|2021-10-08 01:54:50|42653.9|42633.9|42651.3|42631.3|42653.9|42633.9|42647.8|42627.8|16
1633658100000|2021-10-08 01:55:00|42648.8|42628.8|42647.8|42627.8|42651.3|42631.3|42647.8|42627.8|10
1633658110000|2021-10-08 01:55:10|42645.3|42625.3|42634.2|42614.2|42645.3|42625.3|42632.8|42612.8|14
1633658120000|2021-10-08 01:55:20|42632.8|42612.8|42634.2|42614.2|42635.3|42615.3|42632.8|42612.8|6
1633658130000|2021-10-08 01:55:30|42637.8|42617.8|42639.2|42619.2|42642.8|42622.8|42637.8|42617.8|21
1633658140000|2021-10-08 01:55:40|42640.6|42620.6|42640.3|42620.3|42642.8|42622.8|42640.3|42620.3|1
1633658150000|2021-10-08 01:55:50|42636|42616|42629.2|42609.2|42636|42616|42622.8|42602.8|14
1633658160000|2021-10-08 01:56:00|42627.8|42607.8|42630.3|42610.3|42630.3|42610.3|42625.3|42605.3|5
1633658170000|2021-10-08 01:56:10|42637.8|42617.8|42640.3|42620.3|42640.3|42620.3|42637.8|42617.8|9
1633658180000|2021-10-08 01:56:20|42638.8|42618.8|42637.8|42617.8|42638.8|42618.8|42636.7|42616.7|5
1633658190000|2021-10-08 01:56:30|42635.3|42615.3|42637.8|42617.8|42637.8|42617.8|42632.8|42612.8|4
1633658200000|2021-10-08 01:56:40|42640.3|42620.3|42635.3|42615.3|42640.3|42620.3|42635.3|42615.3|2
1633658210000|2021-10-08 01:56:50|42637.8|42617.8|42637.8|42617.8|42637.8|42617.8|42637.8|42617.8|9
1633658220000|2021-10-08 01:57:00|42635.3|42615.3|42620.3|42600.3|42635.3|42615.3|42618.8|42598.8|16
1633658230000|2021-10-08 01:57:10|42621.7|42601.7|42625.3|42605.3|42625.3|42605.3|42621.7|42601.7|7
1633658240000|2021-10-08 01:57:20|42626.7|42606.7|42620.3|42600.3|42626.7|42606.7|42617.8|42597.8|7
1633658250000|2021-10-08 01:57:30|42621.7|42601.7|42625.3|42605.3|42627.8|42607.8|42621.7|42601.7|3
1633658260000|2021-10-08 01:57:40|42623.8|42603.8|42620.3|42600.3|42625.3|42605.3|42620.3|42600.3|3
1633658270000|2021-10-08 01:57:50|42617.8|42597.8|42612.8|42592.8|42617.8|42597.8|42608.8|42588.8|5
1633658280000|2021-10-08 01:58:00|42614.2|42594.2|42630.3|42610.3|42630.3|42610.3|42614.2|42594.2|25
1633658290000|2021-10-08 01:58:10|42637.8|42617.8|42633.8|42613.8|42637.8|42617.8|42633.8|42613.8|2
1633658300000|2021-10-08 01:58:20|42635.3|42615.3|42645.3|42625.3|42645.3|42625.3|42635.3|42615.3|9
1633658310000|2021-10-08 01:58:30|42644.2|42624.2|42637.8|42617.8|42644.2|42624.2|42637.8|42617.8|5
1633658320000|2021-10-08 01:58:40|42639.2|42619.2|42640.3|42620.3|42642.8|42622.8|42637.8|42617.8|3
1633658330000|2021-10-08 01:58:50|42641.7|42621.7|42649.2|42629.2|42649.2|42629.2|42640.3|42620.3|14
1633658340000|2021-10-08 01:59:00|42650.3|42630.3|42645.3|42625.3|42650.3|42630.3|42642.8|42622.8|5
1633658350000|2021-10-08 01:59:10|42643.8|42623.8|42645.3|42625.3|42645.3|42625.3|42642.8|42622.8|13
1633658360000|2021-10-08 01:59:20|42642.8|42622.8|42632.8|42612.8|42642.8|42622.8|42632.8|42612.8|0
1633658370000|2021-10-08 01:59:30|42630.3|42610.3|42632.8|42612.8|42640.3|42620.3|42630.3|42610.3|7
1633658380000|2021-10-08 01:59:40|42627.8|42607.8|42612.8|42592.8|42627.8|42607.8|42612.8|42592.8|5
1633658390000|2021-10-08 01:59:50|42610.3|42590.3|42611.7|42591.7|42611.7|42591.7|42609.2|42589.2|10
1633658400000|2021-10-08 02:00:00|42612.8|42592.8|42617.8|42597.8|42617.8|42597.8|42612.8|42592.8|7
1633658410000|2021-10-08 02:00:10|42620.3|42600.3|42634.2|42614.2|42634.2|42614.2|42620.3|42600.3|30
1633658420000|2021-10-08 02:00:20|42635.3|42615.3|42642.8|42622.8|42642.8|42622.8|42635.3|42615.3|22
1633658430000|2021-10-08 02:00:30|42641.3|42621.3|42630.3|42610.3|42641.3|42621.3|42628.8|42608.8|19
1633658440000|2021-10-08 02:00:40|42627.8|42607.8|42625.3|42605.3|42627.8|42607.8|42625.3|42605.3|5
1633658450000|2021-10-08 02:00:50|42622.8|42602.8|42632.8|42612.8|42632.8|42612.8|42622.8|42602.8|16
1633658460000|2021-10-08 02:01:00|42634.9|42614.9|42630.3|42610.3|42640.3|42620.3|42630.3|42610.3|4
1633658470000|2021-10-08 02:01:10|42632.8|42612.8|42641.7|42621.7|42644.2|42624.2|42632.8|42612.8|4
1633658480000|2021-10-08 02:01:20|42643.1|42623.1|42644.5|42624.5|42644.5|42624.5|42643.1|42623.1|1
1633658490000|2021-10-08 02:01:30|42645.6|42625.6|42645.6|42625.6|42645.6|42625.6|42645.6|42625.6|0
1633658500000|2021-10-08 02:01:40|42650.6|42630.6|42650.6|42630.6|42650.6|42630.6|42650.6|42630.6|3
1633658510000|2021-10-08 02:01:50|42648.1|42628.1|42648.1|42628.1|42649.2|42629.2|42643.1|42623.1|8
1633658520000|2021-10-08 02:02:00|42646.7|42626.7|42649.5|42629.5|42649.5|42629.5|42645.6|42625.6|4
1633658530000|2021-10-08 02:02:10|42648.1|42628.1|42648.1|42628.1|42649.5|42629.5|42645.6|42625.6|4
1633658540000|2021-10-08 02:02:20|42649.5|42629.5|42645.6|42625.6|42649.5|42629.5|42645.6|42625.6|4
1633658550000|2021-10-08 02:02:30|42644.2|42624.2|42634.9|42614.9|42644.2|42624.2|42634.9|42614.9|11
1633658560000|2021-10-08 02:02:40|42636.3|42616.3|42642.8|42622.8|42642.8|42622.8|42636.3|42616.3|4
1633658570000|2021-10-08 02:02:50|42647.8|42627.8|42652.8|42632.8|42652.8|42632.8|42647.8|42627.8|3
1633658580000|2021-10-08 02:03:00|42655.3|42635.3|42656.7|42636.7|42661.7|42641.7|42655.3|42635.3|6
1633658590000|2021-10-08 02:03:10|42658.1|42638.1|42654.2|42634.2|42659.2|42639.2|42654.2|42634.2|4
1633658600000|2021-10-08 02:03:20|42655.6|42635.6|42655.6|42635.6|42655.6|42635.6|42655.6|42635.6|3
1633658610000|2021-10-08 02:03:30|42658.1|42638.1|42656.7|42636.7|42658.1|42638.1|42656.7|42636.7|2
1633658620000|2021-10-08 02:03:40|42655.2|42635.2|42656.7|42636.7|42656.7|42636.7|42652.7|42632.7|0
1633658630000|2021-10-08 02:03:50|42658.1|42638.1|42656.7|42636.7|42659.2|42639.2|42656.7|42636.7|4
1633658640000|2021-10-08 02:04:00|42654.2|42634.2|42652.7|42632.7|42654.2|42634.2|42652.7|42632.7|0
1633658650000|2021-10-08 02:04:10|42654.2|42634.2|42652.7|42632.7|42654.2|42634.2|42651.7|42631.7|1
1633658660000|2021-10-08 02:04:20|42651.7|42631.7|42651.7|42631.7|42651.7|42631.7|42646.7|42626.7|6
1633658670000|2021-10-08 02:04:30|42652.7|42632.7|42650.2|42630.2|42652.7|42632.7|42647.7|42627.7|0
1633658680000|2021-10-08 02:04:40|42647.7|42627.7|42647.7|42627.7|42650.2|42630.2|42647.7|42627.7|1
1633658690000|2021-10-08 02:04:50|42648.8|42628.8|42644.2|42624.2|42652.7|42632.7|42644.2|42624.2|8
1633658700000|2021-10-08 02:05:00|42643.1|42623.1|42640.6|42620.6|42644.2|42624.2|42639.2|42619.2|2
1633658710000|2021-10-08 02:05:10|42639.2|42619.2|42637.7|42617.7|42641.7|42621.7|42637.7|42617.7|8
1633658720000|2021-10-08 02:05:20|42636.3|42616.3|42633.8|42613.8|42637.7|42617.7|42633.8|42613.8|1
1633658730000|2021-10-08 02:05:30|42632.4|42612.4|42627.7|42607.7|42633.8|42613.8|42627.7|42607.7|0
1633658740000|2021-10-08 02:05:40|42630.2|42610.2|42630.2|42610.2|42631.7|42611.7|42627.7|42607.7|4
1633658750000|2021-10-08 02:05:50|42628.8|42608.8|42617.7|42597.7|42628.8|42608.8|42617.7|42597.7|16
1633658760000|2021-10-08 02:06:00|42618.8|42598.8|42617.7|42597.7|42622.7|42602.7|42617.7|42597.7|6
1633658770000|2021-10-08 02:06:10|||||||||3
1633658780000|2021-10-08 02:06:20|42615.2|42595.2|42615.2|42595.2|42615.2|42595.2|42615.2|42595.2|1
1633658790000|2021-10-08 02:06:30|42613.8|42593.8|42602.7|42582.7|42613.8|42593.8|42600.2|42580.2|8
1633658800000|2021-10-08 02:06:40|42600.2|42580.2|42592.7|42572.7|42600.2|42580.2|42591.3|42571.3|11
1633658810000|2021-10-08 02:06:50|42594.2|42574.2|42595.2|42575.2|42596.3|42576.3|42594.2|42574.2|4
1633658820000|2021-10-08 02:07:00|42593.8|42573.8|42592.7|42572.7|42593.8|42573.8|42592.7|42572.7|1
1633658830000|2021-10-08 02:07:10|42593.8|42573.8|42597.7|42577.7|42597.7|42577.7|42593.8|42573.8|2
1633658840000|2021-10-08 02:07:20|42598.8|42578.8|42597.7|42577.7|42598.8|42578.8|42593.8|42573.8|8
1633658850000|2021-10-08 02:07:30|42600.2|42580.2|42608.8|42588.8|42608.8|42588.8|42600.2|42580.2|3
1633658860000|2021-10-08 02:07:40|42610.2|42590.2|42602.7|42582.7|42611.3|42591.3|42602.7|42582.7|11
1633658870000|2021-10-08 02:07:50|42601.3|42581.3|42601.3|42581.3|42601.3|42581.3|42601.3|42581.3|0
1633658880000|2021-10-08 02:08:00|42602.7|42582.7|42598.8|42578.8|42602.7|42582.7|42598.8|42578.8|1
1633658890000|2021-10-08 02:08:10|42596.3|42576.3|42595.2|42575.2|42596.3|42576.3|42592.4|42572.4|6
1633658900000|2021-10-08 02:08:20|42592.7|42572.7|42587.7|42567.7|42592.7|42572.7|42583.8|42563.8|13
1633658910000|2021-10-08 02:08:30|42589.2|42569.2|42592.7|42572.7|42592.7|42572.7|42585.2|42565.2|6
1633658920000|2021-10-08 02:08:40|42590.2|42570.2|42593.8|42573.8|42594.9|42574.9|42590.2|42570.2|14
1633658930000|2021-10-08 02:08:50|42594.9|42574.9|42597.7|42577.7|42600.2|42580.2|42594.9|42574.9|9
1633658940000|2021-10-08 02:09:00|42599.9|42579.9|42602.7|42582.7|42602.7|42582.7|42599.9|42579.9|6
1633658950000|2021-10-08 02:09:10|42604.9|42584.9|42628.8|42608.8|42628.8|42608.8|42604.9|42584.9|3
1633658960000|2021-10-08 02:09:20|42627.7|42607.7|42626.3|42606.3|42628.8|42608.8|42626.3|42606.3|4
1633658970000|2021-10-08 02:09:30|42627.7|42607.7|42631.3|42611.3|42631.3|42611.3|42626.3|42606.3|3
1633658980000|2021-10-08 02:09:40|42630.2|42610.2|42628.8|42608.8|42632.7|42612.7|42627.7|42607.7|5
1633658990000|2021-10-08 02:09:50|42626.3|42606.3|42626.3|42606.3|42627.7|42607.7|42626.3|42606.3|1
1633659000000|2021-10-08 02:10:00|42622.7|42602.7|42630.2|42610.2|42630.2|42610.2|42617.7|42597.7|15
1633659010000|2021-10-08 02:10:10|42631.3|42611.3|42645.2|42625.2|42645.2|42625.2|42631.3|42611.3|6
1633659020000|2021-10-08 02:10:20|42650.2|42630.2|42651.3|42631.3|42651.3|42631.3|42650.2|42630.2|0
1633659030000|2021-10-08 02:10:30|42650.2|42630.2|42652.7|42632.7|42652.7|42632.7|42650.2|42630.2|4
1633659040000|2021-10-08 02:10:40|42653.8|42633.8|42658.8|42638.8|42661.3|42641.3|42653.8|42633.8|5
1633659050000|2021-10-08 02:10:50|42659.9|42639.9|42653.8|42633.8|42661.3|42641.3|42653.8|42633.8|5
1633659060000|2021-10-08 02:11:00|42655.2|42635.2|42653.8|42633.8|42655.2|42635.2|42652.7|42632.7|0
1633659070000|2021-10-08 02:11:10|42655.2|42635.2|42654.9|42634.9|42658.8|42638.8|42652.7|42632.7|4
1633659080000|2021-10-08 02:11:20|42656.3|42636.3|42653.8|42633.8|42656.3|42636.3|42652.4|42632.4|3
1633659090000|2021-10-08 02:11:30|42652.7|42632.7|42646.3|42626.3|42652.7|42632.7|42645.2|42625.2|3
1633659100000|2021-10-08 02:11:40|42647.7|42627.7|42647.7|42627.7|42647.7|42627.7|42645.2|42625.2|2
1633659110000|2021-10-08 02:11:50|42649.1|42629.1|42655.2|42635.2|42655.2|42635.2|42649.1|42629.1|0
1633659120000|2021-10-08 02:12:00|42653.8|42633.8|42647.7|42627.7|42653.8|42633.8|42642.7|42622.7|7
1633659130000|2021-10-08 02:12:10|42650.2|42630.2|42657.7|42637.7|42657.7|42637.7|42650.2|42630.2|5
1633659140000|2021-10-08 02:12:20|42662.7|42642.7|42670.2|42650.2|42670.2|42650.2|42662.7|42642.7|13
1633659150000|2021-10-08 02:12:30|42668.8|42648.8|42666.3|42646.3|42670.2|42650.2|42666.3|42646.3|2
1633659160000|2021-10-08 02:12:40|42664.9|42644.9|42658.8|42638.8|42664.9|42644.9|42658.8|42638.8|1
1633659170000|2021-10-08 02:12:50|42661.3|42641.3|42662.7|42642.7|42662.7|42642.7|42657.7|42637.7|2
1633659180000|2021-10-08 02:13:00|42661.3|42641.3|42657.7|42637.7|42661.3|42641.3|42657.7|42637.7|2
1633659190000|2021-10-08 02:13:10|42656.6|42636.6|42657.7|42637.7|42657.7|42637.7|42653.8|42633.8|5
1633659200000|2021-10-08 02:13:20|42658.8|42638.8|42664.1|42644.1|42664.1|42644.1|42657.7|42637.7|1
1633659210000|2021-10-08 02:13:30|42662.7|42642.7|42661.3|42641.3|42664.1|42644.1|42661.3|42641.3|2
1633659220000|2021-10-08 02:13:40|42662.7|42642.7|42660.2|42640.2|42662.7|42642.7|42660.2|42640.2|0
1633659230000|2021-10-08 02:13:50|42661.6|42641.6|42660.2|42640.2|42662.7|42642.7|42660.2|42640.2|0
1633659240000|2021-10-08 02:14:00|42656.3|42636.3|42655.2|42635.2|42656.3|42636.3|42655.2|42635.2|5
1633659250000|2021-10-08 02:14:10|42654.1|42634.1|42651.3|42631.3|42654.1|42634.1|42651.3|42631.3|2
1633659260000|2021-10-08 02:14:20|42652.7|42632.7|42652.7|42632.7|42655.2|42635.2|42652.7|42632.7|4
1633659270000|2021-10-08 02:14:30|42656.3|42636.3|42655.2|42635.2|42657.7|42637.7|42655.2|42635.2|3
1633659280000|2021-10-08 02:14:40|42656.6|42636.6|42652.7|42632.7|42658.8|42638.8|42652.7|42632.7|9
1633659290000|2021-10-08 02:14:50|42655.2|42635.2|42652.7|42632.7|42655.2|42635.2|42650.2|42630.2|2
1633659300000|2021-10-08 02:15:00|42655.2|42635.2|42655.2|42635.2|42655.2|42635.2|42653.8|42633.8|0
1633659330000|2021-10-08 02:15:30|42658.8|42638.8|42658.8|42638.8|42658.8|42638.8|42658.8|42638.8|0
1633659350000|2021-10-08 02:15:50|42661.3|42641.3|42662.7|42642.7|42662.7|42642.7|42660.2|42640.2|2
1633659360000|2021-10-08 02:16:00|42664.1|42644.1|42667.7|42647.7|42667.7|42647.7|42664.1|42644.1|3
1633659370000|2021-10-08 02:16:10|42668.8|42648.8|42666.3|42646.3|42671.3|42651.3|42666.3|42646.3|2
1633659380000|2021-10-08 02:16:20|||||||||2
1633659390000|2021-10-08 02:16:30|42665.2|42645.2|42665.2|42645.2|42665.2|42645.2|42665.2|42645.2|1
1633659400000|2021-10-08 02:16:40|42664.1|42644.1|42664.1|42644.1|42664.1|42644.1|42664.1|42644.1|0
1633659420000|2021-10-08 02:17:00|42663.1|42643.1|42659.5|42639.5|42663.1|42643.1|42659.5|42639.5|2
1633659430000|2021-10-08 02:17:10|42658.4|42638.4|42658.1|42638.1|42659.5|42639.5|42657|42637|4
1633659450000|2021-10-08 02:17:30|42659.1|42639.1|42659.1|42639.1|42659.1|42639.1|42659.1|42639.1|0
1633659460000|2021-10-08 02:17:40|||||||||1
1633659470000|2021-10-08 02:17:50|42660.2|42640.2|42660.2|42640.2|42660.2|42640.2|42660.2|42640.2|0
1633659500000|2021-10-08 02:18:20|42661.6|42641.6|42665.2|42645.2|42665.2|42645.2|42661.6|42641.6|1
1633659510000|2021-10-08 02:18:30|42666.3|42646.3|42669.1|42649.1|42670.2|42650.2|42666.3|42646.3|5
1633659520000|2021-10-08 02:18:40|42667.7|42647.7|42666.6|42646.6|42667.7|42647.7|42666.6|42646.6|2
1633659530000|2021-10-08 02:18:50|42664.5|42644.5|42665.6|42645.6|42665.6|42645.6|42663.4|42643.4|4
1633659540000|2021-10-08 02:19:00|42666.6|42646.6|42666.6|42646.6|42666.6|42646.6|42666.6|42646.6|1
1633659550000|2021-10-08 02:19:10|42665.6|42645.6|42664.1|42644.1|42666.6|42646.6|42664.1|42644.1|2
1633659560000|2021-10-08 02:19:20|42666.6|42646.6|42660.2|42640.2|42666.6|42646.6|42659.1|42639.1|4
1633659570000|2021-10-08 02:19:30|42659.1|42639.1|42659.1|42639.1|42660.2|42640.2|42659.1|42639.1|4
1633659580000|2021-10-08 02:19:40|42660.2|42640.2|42660.2|42640.2|42660.2|42640.2|42659.1|42639.1|1
1633659590000|2021-10-08 02:19:50|42659.1|42639.1|42656.6|42636.6|42660.2|42640.2|42656.6|42636.6|0
1633659600000|2021-10-08 02:20:00|||||||||1
1633659610000|2021-10-08 02:20:10|42654.1|42634.1|42654.1|42634.1|42656.6|42636.6|42654.1|42634.1|1
1633659650000|2021-10-08 02:20:50|42656.6|42636.6|42651.6|42631.6|42656.6|42636.6|42651.6|42631.6|3
1633659660000|2021-10-08 02:21:00|42653|42633|42650.2|42630.2|42653|42633|42650.2|42630.2|3
1633659670000|2021-10-08 02:21:10|42649.1|42629.1|42651.6|42631.6|42654.1|42634.1|42649.1|42629.1|0
1633659700000|2021-10-08 02:21:40|42650.2|42630.2|42649.1|42629.1|42650.2|42630.2|42649.1|42629.1|2
1633659720000|2021-10-08 02:22:00|42650.2|42630.2|42651.6|42631.6|42653|42633|42650.2|42630.2|6
1633659730000|2021-10-08 02:22:10|42654.1|42634.1|42655.2|42635.2|42655.2|42635.2|42652.7|42632.7|5
1633659740000|2021-10-08 02:22:20|42656.6|42636.6|42656.6|42636.6|42656.6|42636.6|42656.6|42636.6|0
1633659750000|2021-10-08 02:22:30|42661.6|42641.6|42663.8|42643.8|42663.8|42643.8|42661.6|42641.6|2
1633659760000|2021-10-08 02:22:40|42662.7|42642.7|42661.6|42641.6|42663.8|42643.8|42660.5|42640.5|10
1633659770000|2021-10-08 02:22:50|42660.5|42640.5|42661.6|42641.6|42661.6|42641.6|42660.5|42640.5|0
1633659780000|2021-10-08 02:23:00|42660.2|42640.2|42662.7|42642.7|42662.7|42642.7|42660.2|42640.2|2
1633659790000|2021-10-08 02:23:10|42663.8|42643.8|42664.9|42644.9|42664.9|42644.9|42663.8|42643.8|1
1633659800000|2021-10-08 02:23:20|42668.8|42648.8|42670.2|42650.2|42671.3|42651.3|42667.7|42647.7|2
1633659810000|2021-10-08 02:23:30|42667.7|42647.7|42668|42648|42668|42648|42664.1|42644.1|9
1633659820000|2021-10-08 02:23:40|42666.6|42646.6|42663|42643|42666.6|42646.6|42663|42643|3
1633659830000|2021-10-08 02:23:50|42662|42642|42661.6|42641.6|42662|42642|42660.5|42640.5|2
1633659840000|2021-10-08 02:24:00|42659.1|42639.1|42659.1|42639.1|42659.1|42639.1|42659.1|42639.1|0
1633659880000|2021-10-08 02:24:40|42656.6|42636.6|42656.6|42636.6|42656.6|42636.6|42656.6|42636.6|3
1633659900000|2021-10-08 02:25:00|42651.6|42631.6|42651.6|42631.6|42651.6|42631.6|42651.6|42631.6|4
1633659910000|2021-10-08 02:25:10|42646.6|42626.6|42646.6|42626.6|42646.6|42626.6|42646.6|42626.6|2
1633659920000|2021-10-08 02:25:20|42645.2|42625.2|42644.1|42624.1|42645.2|42625.2|42644.1|42624.1|1
1633659930000|2021-10-08 02:25:30|42646.6|42626.6|42646.6|42626.6|42646.6|42626.6|42644.1|42624.1|1
1633659940000|2021-10-08 02:25:40|||||||||1
1633659950000|2021-10-08 02:25:50|||||||||1
1633659960000|2021-10-08 02:26:00|42648|42628|42648|42628|42648|42628|42648|42628|0
1633659970000|2021-10-08 02:26:10|42649.1|42629.1|42650.5|42630.5|42650.5|42630.5|42649.1|42629.1|0
1633659990000|2021-10-08 02:26:30|42651.6|42631.6|42657|42637|42657|42637|42651.6|42631.6|2
1633660000000|2021-10-08 02:26:40|42658|42638|42665.5|42645.5|42665.5|42645.5|42658|42638|5
1633660010000|2021-10-08 02:26:50|42666.6|42646.6|42664.1|42644.1|42666.6|42646.6|42664.1|42644.1|2
1633660020000|2021-10-08 02:27:00|42661.6|42641.6|42666.6|42646.6|42666.6|42646.6|42661.6|42641.6|0
1633660030000|2021-10-08 02:27:10|||||||||4
1633660040000|2021-10-08 02:27:20|42667.7|42647.7|42674.1|42654.1|42674.1|42654.1|42667.7|42647.7|9
1633660050000|2021-10-08 02:27:30|42672.7|42652.7|42669.1|42649.1|42674.1|42654.1|42669.1|42649.1|1
1633660070000|2021-10-08 02:27:50|42670.2|42650.2|42671.6|42651.6|42671.6|42651.6|42670.2|42650.2|5
1633660080000|2021-10-08 02:28:00|42672.7|42652.7|42677.7|42657.7|42677.7|42657.7|42672.7|42652.7|10
1633660110000|2021-10-08 02:28:30|42679.1|42659.1|42677.7|42657.7|42679.1|42659.1|42677.7|42657.7|1
1633660120000|2021-10-08 02:28:40|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|0
1633660130000|2021-10-08 02:28:50|42674.1|42654.1|42674.1|42654.1|42674.1|42654.1|42674.1|42654.1|1
1633660140000|2021-10-08 02:29:00|42671.9|42651.9|42671.9|42651.9|42671.9|42651.9|42671.9|42651.9|0
1633660150000|2021-10-08 02:29:10|42674.1|42654.1|42674.1|42654.1|42674.1|42654.1|42674.1|42654.1|0
1633660180000|2021-10-08 02:29:40|42671.9|42651.9|42671.9|42651.9|42671.9|42651.9|42671.9|42651.9|0
1633660190000|2021-10-08 02:29:50|42674.1|42654.1|42674.1|42654.1|42674.1|42654.1|42674.1|42654.1|0
1633660200000|2021-10-08 02:30:00|42675.5|42655.5|42678|42658|42686.6|42666.6|42675.5|42655.5|29
1633660210000|2021-10-08 02:30:10|42679.4|42659.4|42686.9|42666.9|42686.9|42666.9|42679.4|42659.4|2
1633660220000|2021-10-08 02:30:20|42689.4|42669.4|42696.9|42676.9|42696.9|42676.9|42688|42668|9
1633660230000|2021-10-08 02:30:30|42695.5|42675.5|42694.4|42674.4|42695.9|42675.9|42694.4|42674.4|3
1633660240000|2021-10-08 02:30:40|42696.9|42676.9|42705.5|42685.5|42705.5|42685.5|42696.9|42676.9|8
1633660250000|2021-10-08 02:30:50|42704.1|42684.1|42706.6|42686.6|42706.6|42686.6|42701.6|42681.6|4
1633660260000|2021-10-08 02:31:00|42708|42688|42710.5|42690.5|42710.5|42690.5|42706.6|42686.6|2
1633660270000|2021-10-08 02:31:10|42709.1|42689.1|42701.6|42681.6|42709.1|42689.1|42701.6|42681.6|7
1633660280000|2021-10-08 02:31:20|42704.1|42684.1|42713|42693|42713|42693|42704.1|42684.1|7
1633660290000|2021-10-08 02:31:30|42715.2|42695.2|42721.6|42701.6|42721.6|42701.6|42715.2|42695.2|5
1633660300000|2021-10-08 02:31:40|42720.5|42700.5|42719.1|42699.1|42721.6|42701.6|42719.1|42699.1|1
1633660310000|2021-10-08 02:31:50|42716.6|42696.6|42711.6|42691.6|42716.6|42696.6|42709.1|42689.1|1
1633660320000|2021-10-08 02:32:00|42709.1|42689.1|42702.7|42682.7|42709.1|42689.1|42701.6|42681.6|3
1633660330000|2021-10-08 02:32:10|42704.1|42684.1|42704.1|42684.1|42706.6|42686.6|42701.6|42681.6|5
1633660340000|2021-10-08 02:32:20|42701.6|42681.6|42696.6|42676.6|42701.6|42681.6|42696.6|42676.6|5
1633660350000|2021-10-08 02:32:30|42694.1|42674.1|42689.1|42669.1|42694.1|42674.1|42689.1|42669.1|3
1633660360000|2021-10-08 02:32:40|42690.2|42670.2|42699.1|42679.1|42699.1|42679.1|42690.2|42670.2|8
1633660370000|2021-10-08 02:32:50|42701.6|42681.6|42701.6|42681.6|42701.6|42681.6|42699.1|42679.1|0
1633660380000|2021-10-08 02:33:00|42699.1|42679.1|42699.1|42679.1|42699.1|42679.1|42699.1|42679.1|0
1633660390000|2021-10-08 02:33:10|42696.6|42676.6|42699.1|42679.1|42699.1|42679.1|42696.6|42676.6|0
1633660400000|2021-10-08 02:33:20|42696.6|42676.6|42699.1|42679.1|42701.6|42681.6|42696.6|42676.6|1
1633660420000|2021-10-08 02:33:40|42700.5|42680.5|42699.1|42679.1|42701.6|42681.6|42699.1|42679.1|0
1633660430000|2021-10-08 02:33:50|42698|42678|42699.1|42679.1|42700.2|42680.2|42698|42678|0
1633660440000|2021-10-08 02:34:00|42696.6|42676.6|42691.6|42671.6|42696.6|42676.6|42691.6|42671.6|7
1633660450000|2021-10-08 02:34:10|42696.6|42676.6|42699.1|42679.1|42699.1|42679.1|42696.6|42676.6|0
1633660460000|2021-10-08 02:34:20|42703|42683|42706.6|42686.6|42706.6|42686.6|42703|42683|0
1633660470000|2021-10-08 02:34:30|42709.1|42689.1|42710.5|42690.5|42711.6|42691.6|42706.6|42686.6|5
1633660480000|2021-10-08 02:34:40|42709.4|42689.4|42700.5|42680.5|42709.4|42689.4|42700.5|42680.5|6
1633660490000|2021-10-08 02:34:50|42703|42683|42704.1|42684.1|42704.1|42684.1|42703|42683|2
1633660500000|2021-10-08 02:35:00|42709.1|42689.1|42706.6|42686.6|42709.1|42689.1|42706.6|42686.6|3
1633660510000|2021-10-08 02:35:10|42708|42688|42700.2|42680.2|42709.1|42689.1|42700.2|42680.2|14
1633660520000|2021-10-08 02:35:20|42699.1|42679.1|42675.2|42655.2|42699.1|42679.1|42673.8|42653.8|9
1633660530000|2021-10-08 02:35:30|42676.3|42656.3|42670.2|42650.2|42679.1|42659.1|42670.2|42650.2|1
1633660540000|2021-10-08 02:35:40|42669.1|42649.1|42664.1|42644.1|42669.1|42649.1|42660.2|42640.2|7
1633660550000|2021-10-08 02:35:50|42660.2|42640.2|42660.2|42640.2|42661.6|42641.6|42660.2|42640.2|4
1633660560000|2021-10-08 02:36:00|42662.7|42642.7|42665.2|42645.2|42668|42648|42662.7|42642.7|7
1633660570000|2021-10-08 02:36:10|42667.7|42647.7|42675.2|42655.2|42675.2|42655.2|42665.2|42645.2|1
1633660580000|2021-10-08 02:36:20|42672.7|42652.7|42682.7|42662.7|42682.7|42662.7|42672.7|42652.7|2
1633660590000|2021-10-08 02:36:30|42685.2|42665.2|42690.2|42670.2|42690.2|42670.2|42680.2|42660.2|4
1633660600000|2021-10-08 02:36:40|42692.7|42672.7|42695.2|42675.2|42697.7|42677.7|42687.7|42667.7|5
1633660610000|2021-10-08 02:36:50|42693.8|42673.8|42695.2|42675.2|42697.7|42677.7|42692.7|42672.7|3
1633660620000|2021-10-08 02:37:00|42696.6|42676.6|42692.7|42672.7|42696.6|42676.6|42692.7|42672.7|3
1633660630000|2021-10-08 02:37:10|42690.2|42670.2|42695.2|42675.2|42695.2|42675.2|42690.2|42670.2|5
1633660640000|2021-10-08 02:37:20|42696.3|42676.3|42701.6|42681.6|42702.7|42682.7|42696.3|42676.3|11
1633660650000|2021-10-08 02:37:30|42702.7|42682.7|42683.8|42663.8|42702.7|42682.7|42683.8|42663.8|6
1633660660000|2021-10-08 02:37:40|42686.3|42666.3|42677.7|42657.7|42686.3|42666.3|42677.7|42657.7|4
1633660670000|2021-10-08 02:37:50|42675.2|42655.2|42672.7|42652.7|42675.2|42655.2|42672.7|42652.7|3
1633660680000|2021-10-08 02:38:00|42670.2|42650.2|42675.2|42655.2|42675.2|42655.2|42670.2|42650.2|2
1633660690000|2021-10-08 02:38:10|42672.7|42652.7|42676.6|42656.6|42676.6|42656.6|42672.7|42652.7|2
1633660700000|2021-10-08 02:38:20|42675.2|42655.2|42672.7|42652.7|42675.2|42655.2|42672.7|42652.7|0
1633660710000|2021-10-08 02:38:30|42671.3|42651.3|42678.8|42658.8|42678.8|42658.8|42671.3|42651.3|4
1633660720000|2021-10-08 02:38:40|42677.7|42657.7|42685.2|42665.2|42685.2|42665.2|42677.7|42657.7|1
1633660740000|2021-10-08 02:39:00|42686.3|42666.3|42699.1|42679.1|42699.1|42679.1|42686.3|42666.3|0
1633660750000|2021-10-08 02:39:10|42701.6|42681.6|42724.1|42704.1|42725.5|42705.5|42699.1|42679.1|7
1633660760000|2021-10-08 02:39:20|42721.6|42701.6|42716.6|42696.6|42721.6|42701.6|42716.6|42696.6|1
1633660770000|2021-10-08 02:39:30|42715.2|42695.2|42707.7|42687.7|42715.2|42695.2|42707.7|42687.7|4
1633660780000|2021-10-08 02:39:40|42706.6|42686.6|42697.7|42677.7|42706.6|42686.6|42697.7|42677.7|3
1633660790000|2021-10-08 02:39:50|42699.1|42679.1|42696.6|42676.6|42699.1|42679.1|42694.1|42674.1|4
1633660800000|2021-10-08 02:40:00|42695.5|42675.5|42696.6|42676.6|42696.6|42676.6|42694.1|42674.1|7
1633660810000|2021-10-08 02:40:10|42698|42678|42696.6|42676.6|42700.5|42680.5|42696.6|42676.6|2
1633660820000|2021-10-08 02:40:20|42691.6|42671.6|42688.8|42668.8|42691.6|42671.6|42688.8|42668.8|2
1633660830000|2021-10-08 02:40:30|42686.6|42666.6|42682.7|42662.7|42686.6|42666.6|42682.7|42662.7|0
1633660840000|2021-10-08 02:40:40|42681.6|42661.6|42679.1|42659.1|42681.6|42661.6|42679.1|42659.1|2
1633660850000|2021-10-08 02:40:50|42681.6|42661.6|42676.6|42656.6|42681.6|42661.6|42676.6|42656.6|2
1633660860000|2021-10-08 02:41:00|42675.2|42655.2|42670.2|42650.2|42675.2|42655.2|42670.2|42650.2|3
1633660870000|2021-10-08 02:41:10|42667.7|42647.7|42665.2|42645.2|42667.7|42647.7|42665.2|42645.2|2
1633660880000|2021-10-08 02:41:20|42662.7|42642.7|42664.1|42644.1|42664.1|42644.1|42654.1|42634.1|16
1633660890000|2021-10-08 02:41:30|42663|42643|42657.7|42637.7|42666.6|42646.6|42657.7|42637.7|5
1633660900000|2021-10-08 02:41:40|42655.2|42635.2|42659.1|42639.1|42659.1|42639.1|42655.2|42635.2|3
1633660910000|2021-10-08 02:41:50|42660.5|42640.5|42656.6|42636.6|42661.6|42641.6|42656.6|42636.6|4
1633660920000|2021-10-08 02:42:00|42654.1|42634.1|42651.6|42631.6|42654.1|42634.1|42650.2|42630.2|3
1633660930000|2021-10-08 02:42:10|42649.1|42629.1|42668|42648|42668|42648|42649.1|42629.1|12
1633660940000|2021-10-08 02:42:20|42669.1|42649.1|42669.1|42649.1|42671.6|42651.6|42669.1|42649.1|6
1633660950000|2021-10-08 02:42:30|42670.2|42650.2|42671.6|42651.6|42674.1|42654.1|42669.1|42649.1|0
1633660960000|2021-10-08 02:42:40|42673|42653|42664.1|42644.1|42674.1|42654.1|42664.1|42644.1|3
1633660970000|2021-10-08 02:42:50|42661.6|42641.6|42664.1|42644.1|42664.1|42644.1|42661.6|42641.6|1
1633660980000|2021-10-08 02:43:00|42668|42648|42666.6|42646.6|42668|42648|42666.6|42646.6|2
1633660990000|2021-10-08 02:43:10|42668|42648|42671.6|42651.6|42671.6|42651.6|42668|42648|3
1633661000000|2021-10-08 02:43:20|42673|42653|42681.6|42661.6|42684.1|42664.1|42673|42653|6
1633661010000|2021-10-08 02:43:30|42676.6|42656.6|42676.6|42656.6|42676.6|42656.6|42676.6|42656.6|1
1633661020000|2021-10-08 02:43:40|42679.1|42659.1|42679.1|42659.1|42681.6|42661.6|42679.1|42659.1|3
1633661030000|2021-10-08 02:43:50|42681.9|42661.9|42681.6|42661.6|42684.1|42664.1|42681.6|42661.6|1
1633661040000|2021-10-08 02:44:00|42684.1|42664.1|42686.6|42666.6|42686.6|42666.6|42684.1|42664.1|3
1633661050000|2021-10-08 02:44:10|42685.2|42665.2|42681.6|42661.6|42685.2|42665.2|42681.6|42661.6|4
1633661070000|2021-10-08 02:44:30|42684.1|42664.1|42684.1|42664.1|42686.6|42666.6|42681.6|42661.6|4
1633661080000|2021-10-08 02:44:40|42685.5|42665.5|42686.6|42666.6|42686.6|42666.6|42685.5|42665.5|0
1633661090000|2021-10-08 02:44:50|42689.1|42669.1|42689.1|42669.1|42689.1|42669.1|42689.1|42669.1|2
1633661100000|2021-10-08 02:45:00|42691.6|42671.6|42726.3|42706.3|42726.3|42706.3|42691.6|42671.6|21
1633661110000|2021-10-08 02:45:10|42727.7|42707.7|42727.7|42707.7|42730.2|42710.2|42727.7|42707.7|5
1633661120000|2021-10-08 02:45:20|42728.8|42708.8|42730.2|42710.2|42731.3|42711.3|42728.8|42708.8|7
1633661130000|2021-10-08 02:45:30|42731.3|42711.3|42733.8|42713.8|42733.8|42713.8|42730.2|42710.2|2
1633661140000|2021-10-08 02:45:40|42736.3|42716.3|42733.8|42713.8|42736.3|42716.3|42733.8|42713.8|1
1633661150000|2021-10-08 02:45:50|42732.7|42712.7|42738.8|42718.8|42738.8|42718.8|42732.7|42712.7|10
1633661170000|2021-10-08 02:46:10|42737.7|42717.7|42737.7|42717.7|42737.7|42717.7|42737.7|42717.7|2
1633661180000|2021-10-08 02:46:20|42741.3|42721.3|42742.7|42722.7|42742.7|42722.7|42741.3|42721.3|4
1633661190000|2021-10-08 02:46:30|42741.6|42721.6|42744.1|42724.1|42744.1|42724.1|42741.6|42721.6|5
1633661200000|2021-10-08 02:46:40|42742.7|42722.7|42740.2|42720.2|42744.1|42724.1|42740.2|42720.2|2
1633661210000|2021-10-08 02:46:50|42739.1|42719.1|42739.1|42719.1|42739.1|42719.1|42739.1|42719.1|2
1633661220000|2021-10-08 02:47:00|42737.7|42717.7|42732.7|42712.7|42737.7|42717.7|42732.7|42712.7|5
1633661230000|2021-10-08 02:47:10|42733|42713|42735.2|42715.2|42735.2|42715.2|42733|42713|2
1633661240000|2021-10-08 02:47:20|42736.3|42716.3|42740.2|42720.2|42740.2|42720.2|42736.3|42716.3|0
1633661270000|2021-10-08 02:47:50|42739.1|42719.1|42739.1|42719.1|42739.1|42719.1|42739.1|42719.1|3
1633661280000|2021-10-08 02:48:00|42736.6|42716.6|42740.2|42720.2|42740.2|42720.2|42736.6|42716.6|0
1633661290000|2021-10-08 02:48:10|42741.6|42721.6|42740.2|42720.2|42742.7|42722.7|42740.2|42720.2|1
1633661300000|2021-10-08 02:48:20|42739.1|42719.1|42726.3|42706.3|42739.1|42719.1|42726.3|42706.3|4
1633661310000|2021-10-08 02:48:30|42725.2|42705.2|42705.2|42685.2|42725.2|42705.2|42705.2|42685.2|9
1633661320000|2021-10-08 02:48:40|42707.7|42687.7|42710.2|42690.2|42710.2|42690.2|42707.4|42687.4|6
1633661330000|2021-10-08 02:48:50|42709.1|42689.1|42701.3|42681.3|42709.1|42689.1|42701.3|42681.3|1
1633661340000|2021-10-08 02:49:00|42696.3|42676.3|42695.2|42675.2|42696.3|42676.3|42695.2|42675.2|3
1633661350000|2021-10-08 02:49:10|42693.8|42673.8|42701.3|42681.3|42701.3|42681.3|42692.7|42672.7|0
1633661360000|2021-10-08 02:49:20|42700.2|42680.2|42695.2|42675.2|42700.2|42680.2|42695.2|42675.2|2
1633661370000|2021-10-08 02:49:30|42690.2|42670.2|42687.7|42667.7|42692.7|42672.7|42687.7|42667.7|4
1633661380000|2021-10-08 02:49:40|42690.2|42670.2|42686.3|42666.3|42690.2|42670.2|42686.3|42666.3|3
1633661390000|2021-10-08 02:49:50|42688.8|42668.8|42690.2|42670.2|42690.2|42670.2|42686.3|42666.3|2
1633661400000|2021-10-08 02:50:00|42692.7|42672.7|42692.7|42672.7|42696.3|42676.3|42692.7|42672.7|2
1633661410000|2021-10-08 02:50:10|42690.2|42670.2|42686.3|42666.3|42690.2|42670.2|42686.3|42666.3|0
1633661420000|2021-10-08 02:50:20|42683.8|42663.8|42681.3|42661.3|42683.8|42663.8|42681.3|42661.3|5
1633661430000|2021-10-08 02:50:30|42682.7|42662.7|42687.7|42667.7|42687.7|42667.7|42682.7|42662.7|4
1633661440000|2021-10-08 02:50:40|42686.6|42666.6|42685.2|42665.2|42690.2|42670.2|42685.2|42665.2|1
1633661450000|2021-10-08 02:50:50|42683|42663|42670.2|42650.2|42683|42663|42670.2|42650.2|16
1633661460000|2021-10-08 02:51:00|42665.2|42645.2|42662.7|42642.7|42665.2|42645.2|42660.2|42640.2|1
1633661470000|2021-10-08 02:51:10|42663.8|42643.8|42663.8|42643.8|42663.8|42643.8|42663.8|42643.8|4
1633661480000|2021-10-08 02:51:20|42662.7|42642.7|42662.7|42642.7|42665.2|42645.2|42662.7|42642.7|1
1633661490000|2021-10-08 02:51:30|42664.1|42644.1|42670.2|42650.2|42670.2|42650.2|42664.1|42644.1|2
1633661500000|2021-10-08 02:51:40|42669.1|42649.1|42665.2|42645.2|42669.1|42649.1|42665.2|42645.2|4
1633661510000|2021-10-08 02:51:50|42662.7|42642.7|42665.2|42645.2|42665.2|42645.2|42660.2|42640.2|0
1633661520000|2021-10-08 02:52:00|42662.7|42642.7|42662.7|42642.7|42665.2|42645.2|42662.7|42642.7|0
1633661530000|2021-10-08 02:52:10|42665.2|42645.2|42665.2|42645.2|42667.7|42647.7|42663.8|42643.8|3
1633661540000|2021-10-08 02:52:20|42663.8|42643.8|42665.2|42645.2|42665.2|42645.2|42662.7|42642.7|0
1633661550000|2021-10-08 02:52:30|42666.6|42646.6|42667.7|42647.7|42667.7|42647.7|42666.6|42646.6|0
1633661590000|2021-10-08 02:53:10|42670.2|42650.2|42667.7|42647.7|42670.2|42650.2|42667.7|42647.7|3
1633661600000|2021-10-08 02:53:20|||||||||1
1633661610000|2021-10-08 02:53:30|42664.9|42644.9|42658.8|42638.8|42664.9|42644.9|42658.8|42638.8|2
1633661620000|2021-10-08 02:53:40|42657.7|42637.7|42659.1|42639.1|42660.2|42640.2|42656.3|42636.3|0
1633661630000|2021-10-08 02:53:50|42656.6|42636.6|42657.7|42637.7|42659.1|42639.1|42655.2|42635.2|0
1633661640000|2021-10-08 02:54:00|42659.1|42639.1|42659.1|42639.1|42660.5|42640.5|42659.1|42639.1|2
1633661650000|2021-10-08 02:54:10|42661.6|42641.6|42662.7|42642.7|42664.1|42644.1|42661.6|42641.6|2
1633661660000|2021-10-08 02:54:20|42665.2|42645.2|42665.2|42645.2|42665.2|42645.2|42660.2|42640.2|1
1633661670000|2021-10-08 02:54:30|42662.7|42642.7|42662.7|42642.7|42665.2|42645.2|42662.7|42642.7|0
1633661680000|2021-10-08 02:54:40|42660.2|42640.2|42660.2|42640.2|42660.2|42640.2|42660.2|42640.2|0
1633661690000|2021-10-08 02:54:50|42662.7|42642.7|42660.2|42640.2|42665.2|42645.2|42660.2|42640.2|3
1633661700000|2021-10-08 02:55:00|42658.8|42638.8|42655.2|42635.2|42660.2|42640.2|42655.2|42635.2|1
1633661710000|2021-10-08 02:55:10|42653.8|42633.8|42661.6|42641.6|42661.6|42641.6|42652.7|42632.7|3
1633661720000|2021-10-08 02:55:20|42660.2|42640.2|42662.7|42642.7|42662.7|42642.7|42660.2|42640.2|0
1633661730000|2021-10-08 02:55:30|42666.6|42646.6|42670.2|42650.2|42670.2|42650.2|42666.6|42646.6|2
1633661740000|2021-10-08 02:55:40|42669.1|42649.1|42669.1|42649.1|42669.1|42649.1|42667.7|42647.7|3
1633661750000|2021-10-08 02:55:50|42667.7|42647.7|42667.7|42647.7|42670.2|42650.2|42667.7|42647.7|3
1633661760000|2021-10-08 02:56:00|42666.3|42646.3|42665.2|42645.2|42666.3|42646.3|42662.7|42642.7|2
1633661770000|2021-10-08 02:56:10|42667.7|42647.7|42665.2|42645.2|42667.7|42647.7|42662.7|42642.7|0
1633661780000|2021-10-08 02:56:20|42667.7|42647.7|42665.2|42645.2|42667.7|42647.7|42662.7|42642.7|0
1633661790000|2021-10-08 02:56:30|42662.7|42642.7|42667.7|42647.7|42667.7|42647.7|42662.7|42642.7|3
1633661800000|2021-10-08 02:56:40|42669.1|42649.1|42670.2|42650.2|42674.1|42654.1|42669.1|42649.1|4
1633661810000|2021-10-08 02:56:50|42665.2|42645.2|42656.3|42636.3|42665.2|42645.2|42654.9|42634.9|0
1633661820000|2021-10-08 02:57:00|42654.9|42634.9|42646.3|42626.3|42654.9|42634.9|42645.2|42625.2|9
1633661830000|2021-10-08 02:57:10|42644.9|42624.9|42642.7|42622.7|42644.9|42624.9|42640.2|42620.2|6
1633661840000|2021-10-08 02:57:20|42640.2|42620.2|42642.7|42622.7|42642.7|42622.7|42640.2|42620.2|7
1633661850000|2021-10-08 02:57:30|42641.3|42621.3|42642.7|42622.7|42642.7|42622.7|42641.3|42621.3|1
1633661860000|2021-10-08 02:57:40|42641.3|42621.3|42639.1|42619.1|42642.7|42622.7|42635.2|42615.2|6
1633661870000|2021-10-08 02:57:50|42640.2|42620.2|42640.2|42620.2|42640.2|42620.2|42639.1|42619.1|5
1633661880000|2021-10-08 02:58:00|42642.7|42622.7|42652.7|42632.7|42652.7|42632.7|42642.7|42622.7|5
1633661890000|2021-10-08 02:58:10|42655.2|42635.2|42657.7|42637.7|42657.7|42637.7|42655.2|42635.2|1
1633661900000|2021-10-08 02:58:20|42659.1|42639.1|42662.7|42642.7|42662.7|42642.7|42659.1|42639.1|3
1633661910000|2021-10-08 02:58:30|42665.2|42645.2|42665.2|42645.2|42665.2|42645.2|42665.2|42645.2|1
1633661920000|2021-10-08 02:58:40|42666.6|42646.6|42666.6|42646.6|42666.6|42646.6|42666.6|42646.6|4
1633661930000|2021-10-08 02:58:50|42665.2|42645.2|42669.1|42649.1|42669.1|42649.1|42665.2|42645.2|1
1633661950000|2021-10-08 02:59:10|42666.6|42646.6|42669.1|42649.1|42669.1|42649.1|42666.6|42646.6|1
1633661960000|2021-10-08 02:59:20|42667.7|42647.7|42670.2|42650.2|42670.2|42650.2|42666.6|42646.6|1
1633661970000|2021-10-08 02:59:30|42672.7|42652.7|42672.7|42652.7|42675.2|42655.2|42672.7|42652.7|6
1633661980000|2021-10-08 02:59:40|42675.2|42655.2|42677.7|42657.7|42677.7|42657.7|42672.7|42652.7|0
1633661990000|2021-10-08 02:59:50|42675.2|42655.2|42681.6|42661.6|42681.6|42661.6|42672.7|42652.7|1
1633662000000|2021-10-08 03:00:00|42685.2|42665.2|42692.7|42672.7|42692.7|42672.7|42682.7|42662.7|6
1633662010000|2021-10-08 03:00:10|42690.2|42670.2|42687.7|42667.7|42690.2|42670.2|42685.2|42665.2|2
1633662020000|2021-10-08 03:00:20|42688.8|42668.8|42692.7|42672.7|42692.7|42672.7|42685.2|42665.2|0
1633662030000|2021-10-08 03:00:30|42694.1|42674.1|42690.2|42670.2|42694.1|42674.1|42690.2|42670.2|1
1633662040000|2021-10-08 03:00:40|42687.7|42667.7|42690.2|42670.2|42692.7|42672.7|42687.7|42667.7|1
1633662050000|2021-10-08 03:00:50|42691.3|42671.3|42690.2|42670.2|42692.7|42672.7|42690.2|42670.2|1
1633662060000|2021-10-08 03:01:00|42692.7|42672.7|42687.7|42667.7|42693.8|42673.8|42687.7|42667.7|2
1633662070000|2021-10-08 03:01:10|42684.1|42664.1|42680.2|42660.2|42684.1|42664.1|42679.1|42659.1|6
1633662080000|2021-10-08 03:01:20|42677.7|42657.7|42685.2|42665.2|42685.2|42665.2|42677.7|42657.7|8
1633662090000|2021-10-08 03:01:30|42686.6|42666.6|42690.2|42670.2|42692.7|42672.7|42685.2|42665.2|6
1633662100000|2021-10-08 03:01:40|42691.6|42671.6|42695.2|42675.2|42697.7|42677.7|42691.6|42671.6|1
1633662110000|2021-10-08 03:01:50|42697.7|42677.7|42700.2|42680.2|42702.7|42682.7|42697.7|42677.7|2
1633662120000|2021-10-08 03:02:00|42702.7|42682.7|42695.2|42675.2|42704.1|42684.1|42695.2|42675.2|5
1633662130000|2021-10-08 03:02:10|42690.2|42670.2|42695.2|42675.2|42695.2|42675.2|42685.2|42665.2|0
1633662140000|2021-10-08 03:02:20|42696.6|42676.6|42695.2|42675.2|42697.7|42677.7|42695.2|42675.2|1
1633662150000|2021-10-08 03:02:30|42696.6|42676.6|42695.2|42675.2|42697.7|42677.7|42695.2|42675.2|0
1633662160000|2021-10-08 03:02:40|42697.7|42677.7|42700.2|42680.2|42702.7|42682.7|42695.2|42675.2|2
1633662170000|2021-10-08 03:02:50|42701.6|42681.6|42705.2|42685.2|42705.2|42685.2|42701.6|42681.6|0
1633662180000|2021-10-08 03:03:00|42707.7|42687.7|42703.8|42683.8|42707.7|42687.7|42703.8|42683.8|5
1633662190000|2021-10-08 03:03:10|42702.7|42682.7|42702.7|42682.7|42702.7|42682.7|42702.7|42682.7|0
1633662200000|2021-10-08 03:03:20|42700.2|42680.2|42700.2|42680.2|42702.7|42682.7|42700.2|42680.2|0
1633662210000|2021-10-08 03:03:30|42697.7|42677.7|42695.2|42675.2|42697.7|42677.7|42695.2|42675.2|2
1633662220000|2021-10-08 03:03:40|42692.7|42672.7|42695.2|42675.2|42697.7|42677.7|42692.7|42672.7|1
1633662230000|2021-10-08 03:03:50|42692.7|42672.7|42692.7|42672.7|42692.7|42672.7|42692.7|42672.7|4
1633662240000|2021-10-08 03:04:00|42694.1|42674.1|42698|42678|42698|42678|42692.7|42672.7|9
1633662250000|2021-10-08 03:04:10|42700.2|42680.2|42724.1|42704.1|42724.1|42704.1|42700.2|42680.2|9
1633662260000|2021-10-08 03:04:20|42721.6|42701.6|42721.6|42701.6|42724.1|42704.1|42720.2|42700.2|5
1633662270000|2021-10-08 03:04:30|42720.2|42700.2|42719.1|42699.1|42720.2|42700.2|42719.1|42699.1|3
1633662280000|2021-10-08 03:04:40|42720.5|42700.5|42719.1|42699.1|42721.6|42701.6|42719.1|42699.1|0
1633662290000|2021-10-08 03:04:50|42716.6|42696.6|42714.1|42694.1|42716.6|42696.6|42714.1|42694.1|5
1633662300000|2021-10-08 03:05:00|42713|42693|42711.6|42691.6|42716.6|42696.6|42711.6|42691.6|2
1633662310000|2021-10-08 03:05:10|42710.2|42690.2|42704.1|42684.1|42710.2|42690.2|42704.1|42684.1|1
1633662320000|2021-10-08 03:05:20|42702.7|42682.7|42703|42683|42704.4|42684.4|42699.1|42679.1|57
1633662330000|2021-10-08 03:05:30|42701.6|42681.6|42692.7|42672.7|42701.6|42681.6|42692.7|42672.7|3
1633662340000|2021-10-08 03:05:40|42691.6|42671.6|42679.1|42659.1|42691.6|42671.6|42679.1|42659.1|4
1633662350000|2021-10-08 03:05:50|42677.7|42657.7|42674.1|42654.1|42677.7|42657.7|42674.1|42654.1|0
1633662360000|2021-10-08 03:06:00|42675.2|42655.2|42674.1|42654.1|42676.6|42656.6|42674.1|42654.1|0
1633662370000|2021-10-08 03:06:10|42675.2|42655.2|42679.1|42659.1|42679.1|42659.1|42675.2|42655.2|1
1633662380000|2021-10-08 03:06:20|42680.2|42660.2|42688|42668|42688|42668|42680.2|42660.2|1
1633662390000|2021-10-08 03:06:30|42689.1|42669.1|42689.1|42669.1|42689.1|42669.1|42689.1|42669.1|4
1633662400000|2021-10-08 03:06:40|42686.6|42666.6|42684.1|42664.1|42686.6|42666.6|42684.1|42664.1|0
1633662420000|2021-10-08 03:07:00|||||||||3
1633662430000|2021-10-08 03:07:10|42682.7|42662.7|42681.6|42661.6|42682.7|42662.7|42681.6|42661.6|0
1633662440000|2021-10-08 03:07:20|42684.1|42664.1|42680.2|42660.2|42684.1|42664.1|42680.2|42660.2|0
1633662450000|2021-10-08 03:07:30|42679.1|42659.1|42674.1|42654.1|42679.1|42659.1|42671.6|42651.6|3
1633662460000|2021-10-08 03:07:40|42676.3|42656.3|42680.5|42660.5|42680.5|42660.5|42676.3|42656.3|2
1633662470000|2021-10-08 03:07:50|42681.6|42661.6|42689.1|42669.1|42689.1|42669.1|42679.1|42659.1|3
1633662480000|2021-10-08 03:08:00|42691.6|42671.6|42695.5|42675.5|42695.5|42675.5|42691.6|42671.6|1
1633662490000|2021-10-08 03:08:10|42694.1|42674.1|42694.1|42674.1|42694.1|42674.1|42694.1|42674.1|1
1633662500000|2021-10-08 03:08:20|42691.6|42671.6|42691.6|42671.6|42691.6|42671.6|42691.6|42671.6|0
1633662510000|2021-10-08 03:08:30|42694.1|42674.1|42694.1|42674.1|42694.1|42674.1|42694.1|42674.1|1
1633662520000|2021-10-08 03:08:40|42689.1|42669.1|42689.1|42669.1|42691.6|42671.6|42689.1|42669.1|5
1633662530000|2021-10-08 03:08:50|42686.6|42666.6|42686.6|42666.6|42686.6|42666.6|42686.6|42666.6|0
1633662540000|2021-10-08 03:09:00|42685.2|42665.2|42679.1|42659.1|42685.2|42665.2|42679.1|42659.1|7
1633662550000|2021-10-08 03:09:10|42680.5|42660.5|42681.6|42661.6|42681.6|42661.6|42679.1|42659.1|3
1633662570000|2021-10-08 03:09:30|42683|42663|42691.6|42671.6|42691.6|42671.6|42683|42663|3
1633662580000|2021-10-08 03:09:40|42693|42673|42694.1|42674.1|42694.1|42674.1|42691.6|42671.6|0
1633662590000|2021-10-08 03:09:50|42696.6|42676.6|42691.3|42671.3|42696.6|42676.6|42691.3|42671.3|1
1633662600000|2021-10-08 03:10:00|42689.1|42669.1|42694.1|42674.1|42694.1|42674.1|42689.1|42669.1|5
1633662610000|2021-10-08 03:10:10|42695.5|42675.5|42693|42673|42695.5|42675.5|42693|42673|1
1633662620000|2021-10-08 03:10:20|42694.1|42674.1|42694.1|42674.1|42696.6|42676.6|42692.7|42672.7|2
1633662630000|2021-10-08 03:10:30|42693|42673|42696.6|42676.6|42696.6|42676.6|42693|42673|0
1633662640000|2021-10-08 03:10:40|42694.1|42674.1|42690.2|42670.2|42694.1|42674.1|42687.4|42667.4|2
1633662650000|2021-10-08 03:10:50|42691.3|42671.3|42691.3|42671.3|42691.3|42671.3|42691.3|42671.3|0
1633662660000|2021-10-08 03:11:00|42690.2|42670.2|42690.2|42670.2|42691.6|42671.6|42688.8|42668.8|3
1633662670000|2021-10-08 03:11:10|42687.4|42667.4|42687.4|42667.4|42687.4|42667.4|42687.4|42667.4|7
1633662680000|2021-10-08 03:11:20|42685.9|42665.9|42682.4|42662.4|42685.9|42665.9|42682.4|42662.4|0
1633662690000|2021-10-08 03:11:30|42680.9|42660.9|42676.3|42656.3|42682.4|42662.4|42676.3|42656.3|3
1633662700000|2021-10-08 03:11:40|42674.8|42654.8|42675.2|42655.2|42675.2|42655.2|42672.3|42652.3|0
1633662720000|2021-10-08 03:12:00|42673.8|42653.8|42671.3|42651.3|42673.8|42653.8|42671.3|42651.3|9
1633662730000|2021-10-08 03:12:10|42673.8|42653.8|42671.3|42651.3|42673.8|42653.8|42671.3|42651.3|0
1633662740000|2021-10-08 03:12:20|42668.8|42648.8|42668.8|42648.8|42668.8|42648.8|42668.8|42648.8|0
1633662750000|2021-10-08 03:12:30|42666.3|42646.3|42666.3|42646.3|42666.3|42646.3|42666.3|42646.3|4
1633662760000|2021-10-08 03:12:40|42665.2|42645.2|42661.3|42641.3|42665.2|42645.2|42661.3|42641.3|0
1633662770000|2021-10-08 03:12:50|42660.2|42640.2|42658.8|42638.8|42660.2|42640.2|42658.8|42638.8|1
1633662780000|2021-10-08 03:13:00|42661.3|42641.3|42663.8|42643.8|42663.8|42643.8|42661.3|42641.3|2
1633662790000|2021-10-08 03:13:10|42664.8|42644.8|42666.3|42646.3|42666.3|42646.3|42664.8|42644.8|3
1633662800000|2021-10-08 03:13:20|42664.8|42644.8|42666.3|42646.3|42666.3|42646.3|42664.8|42644.8|0
1633662810000|2021-10-08 03:13:30|42663.8|42643.8|42666.3|42646.3|42668.8|42648.8|42663.8|42643.8|1
1633662820000|2021-10-08 03:13:40|42663.8|42643.8|42670.2|42650.2|42670.2|42650.2|42663.8|42643.8|1
1633662830000|2021-10-08 03:13:50|42668.8|42648.8|42663.8|42643.8|42668.8|42648.8|42663.8|42643.8|4
1633662840000|2021-10-08 03:14:00|42662.7|42642.7|42661.3|42641.3|42666.3|42646.3|42661.3|42641.3|0
1633662850000|2021-10-08 03:14:10|42663.8|42643.8|42661.3|42641.3|42666.3|42646.3|42661.3|42641.3|2
1633662860000|2021-10-08 03:14:20|42663.8|42643.8|42663.8|42643.8|42666.3|42646.3|42661.3|42641.3|0
1633662870000|2021-10-08 03:14:30|42662.7|42642.7|42663.8|42643.8|42663.8|42643.8|42661.3|42641.3|4
1633662880000|2021-10-08 03:14:40|42664.8|42644.8|42674.1|42654.1|42674.1|42654.1|42664.8|42644.8|2
1633662890000|2021-10-08 03:14:50|42675.2|42655.2|42671.3|42651.3|42675.2|42655.2|42671.3|42651.3|0
1633662900000|2021-10-08 03:15:00|42668.8|42648.8|42666.3|42646.3|42668.8|42648.8|42666.3|42646.3|1
1633662910000|2021-10-08 03:15:10|42668.8|42648.8|42667.7|42647.7|42668.8|42648.8|42667.7|42647.7|0
1633662920000|2021-10-08 03:15:20|42668.8|42648.8|42668.8|42648.8|42668.8|42648.8|42668.8|42648.8|0
1633662940000|2021-10-08 03:15:40|42671.3|42651.3|42672.7|42652.7|42672.7|42652.7|42668.8|42648.8|2
1633662950000|2021-10-08 03:15:50|42671.3|42651.3|42671.3|42651.3|42671.3|42651.3|42671.3|42651.3|1
1633662970000|2021-10-08 03:16:10|42669.8|42649.8|42668.8|42648.8|42669.8|42649.8|42666.3|42646.3|4
1633662980000|2021-10-08 03:16:20|42666.3|42646.3|42661.3|42641.3|42666.3|42646.3|42661.3|42641.3|1
1633662990000|2021-10-08 03:16:30|42663.8|42643.8|42661.3|42641.3|42663.8|42643.8|42661.3|42641.3|1
1633663000000|2021-10-08 03:16:40|42658.8|42638.8|42657.3|42637.3|42658.8|42638.8|42654.8|42634.8|3
1633663010000|2021-10-08 03:16:50|42654.8|42634.8|42657.3|42637.3|42657.3|42637.3|42654.8|42634.8|1
1633663030000|2021-10-08 03:17:10|42658.8|42638.8|42661.3|42641.3|42661.3|42641.3|42658.8|42638.8|1
1633663040000|2021-10-08 03:17:20|42656.3|42636.3|42649.1|42629.1|42656.3|42636.3|42649.1|42629.1|9
1633663050000|2021-10-08 03:17:30|42648.8|42628.8|42646.3|42626.3|42650.2|42630.2|42645.2|42625.2|3
1633663060000|2021-10-08 03:17:40|42645.2|42625.2|42646.3|42626.3|42647.7|42627.7|42645.2|42625.2|0
1633663070000|2021-10-08 03:17:50|42645.2|42625.2|42650.2|42630.2|42654.1|42634.1|42644.8|42624.8|11
1633663080000|2021-10-08 03:18:00|42651.3|42631.3|42652.7|42632.7|42654.1|42634.1|42651.3|42631.3|0
1633663090000|2021-10-08 03:18:10|42651.3|42631.3|42652.7|42632.7|42652.7|42632.7|42651.3|42631.3|1
1633663100000|2021-10-08 03:18:20|42653.8|42633.8|42653.8|42633.8|42653.8|42633.8|42653.8|42633.8|2
1633663110000|2021-10-08 03:18:30|42652.7|42632.7|42652.7|42632.7|42652.7|42632.7|42652.7|42632.7|3
1633663120000|2021-10-08 03:18:40|42653.8|42633.8|42657.7|42637.7|42657.7|42637.7|42653.8|42633.8|6
1633663130000|2021-10-08 03:18:50|42655.2|42635.2|42657.7|42637.7|42660.2|42640.2|42655.2|42635.2|1
1633663140000|2021-10-08 03:19:00|42656.6|42636.6|42660.2|42640.2|42660.2|42640.2|42655.2|42635.2|2
1633663150000|2021-10-08 03:19:10|42659.1|42639.1|42657.7|42637.7|42659.1|42639.1|42655.2|42635.2|1
1633663160000|2021-10-08 03:19:20|42655.2|42635.2|42655.2|42635.2|42655.2|42635.2|42655.2|42635.2|1
1633663170000|2021-10-08 03:19:30|42657.7|42637.7|42652.7|42632.7|42657.7|42637.7|42652.7|42632.7|2
1633663180000|2021-10-08 03:19:40|42651.6|42631.6|42652.7|42632.7|42652.7|42632.7|42651.6|42631.6|0
1633663190000|2021-10-08 03:19:50|42651.6|42631.6|42650.2|42630.2|42651.6|42631.6|42649.1|42629.1|2
1633663200000|2021-10-08 03:20:00|42651.6|42631.6|42658.7|42638.7|42658.7|42638.7|42651.6|42631.6|2
1633663210000|2021-10-08 03:20:10|42657.7|42637.7|42660.2|42640.2|42662.7|42642.7|42657.7|42637.7|4
1633663220000|2021-10-08 03:20:20|42659.1|42639.1|42646.2|42626.2|42659.1|42639.1|42646.2|42626.2|0
1633663230000|2021-10-08 03:20:30|42647.7|42627.7|42647.7|42627.7|42647.7|42627.7|42647.7|42627.7|1
1633663240000|2021-10-08 03:20:40|42648.7|42628.7|42660.2|42640.2|42660.2|42640.2|42647.7|42627.7|9
1633663260000|2021-10-08 03:21:00|42663|42643|42665.2|42645.2|42665.2|42645.2|42662.7|42642.7|2
1633663270000|2021-10-08 03:21:10|42662.7|42642.7|42665.2|42645.2|42665.2|42645.2|42662.7|42642.7|0
1633663280000|2021-10-08 03:21:20|42663.7|42643.7|42661.2|42641.2|42665.2|42645.2|42661.2|42641.2|0
1633663290000|2021-10-08 03:21:30|42660.2|42640.2|42662.7|42642.7|42662.7|42642.7|42660.2|42640.2|0
1633663300000|2021-10-08 03:21:40|42661.2|42641.2|42657.7|42637.7|42661.2|42641.2|42657.7|42637.7|0
1633663310000|2021-10-08 03:21:50|42656.2|42636.2|42656.2|42636.2|42656.2|42636.2|42656.2|42636.2|4
1633663320000|2021-10-08 03:22:00|42657.7|42637.7|42657.7|42637.7|42657.7|42637.7|42652.7|42632.7|0
1633663330000|2021-10-08 03:22:10|42658|42638|42655.2|42635.2|42660.2|42640.2|42655.2|42635.2|2
1633663340000|2021-10-08 03:22:20|42659.1|42639.1|42657.7|42637.7|42659.1|42639.1|42657.7|42637.7|1
1633663350000|2021-10-08 03:22:30|42659.1|42639.1|42660.2|42640.2|42660.2|42640.2|42659.1|42639.1|0
1633663360000|2021-10-08 03:22:40|42661.6|42641.6|42664.1|42644.1|42664.1|42644.1|42661.6|42641.6|1
1633663370000|2021-10-08 03:22:50|42665.2|42645.2|42665.2|42645.2|42665.2|42645.2|42665.2|42645.2|4
1633663380000|2021-10-08 03:23:00|42666.2|42646.2|42667.7|42647.7|42669.1|42649.1|42666.2|42646.2|0
1633663390000|2021-10-08 03:23:10|42669.1|42649.1|42669.1|42649.1|42669.1|42649.1|42669.1|42649.1|0
1633663400000|2021-10-08 03:23:20|42666.2|42646.2|42670.2|42650.2|42670.2|42650.2|42665.2|42645.2|0
1633663410000|2021-10-08 03:23:30|42666.2|42646.2|42665.2|42645.2|42666.2|42646.2|42665.2|42645.2|0
1633663430000|2021-10-08 03:23:50|42662.7|42642.7|42662.7|42642.7|42662.7|42642.7|42662.7|42642.7|2
1633663440000|2021-10-08 03:24:00|42660.2|42640.2|42656.2|42636.2|42660.2|42640.2|42656.2|42636.2|0
1633663450000|2021-10-08 03:24:10|42655.2|42635.2|42655.2|42635.2|42655.2|42635.2|42652.7|42632.7|0
1633663460000|2021-10-08 03:24:20|42654.1|42634.1|42655.2|42635.2|42655.2|42635.2|42652.7|42632.7|6
1633663480000|2021-10-08 03:24:40|42653.7|42633.7|42652.7|42632.7|42655.2|42635.2|42652.7|42632.7|1
1633663490000|2021-10-08 03:24:50|42655.2|42635.2|42652.7|42632.7|42655.2|42635.2|42650.2|42630.2|0
1633663500000|2021-10-08 03:25:00|42651.2|42631.2|42648.7|42628.7|42652.7|42632.7|42648.7|42628.7|0
1633663510000|2021-10-08 03:25:10|42650.2|42630.2|42645.2|42625.2|42650.2|42630.2|42645.2|42625.2|0
1633663520000|2021-10-08 03:25:20|42642.7|42622.7|42632.7|42612.7|42646.2|42626.2|42632.7|42612.7|15
1633663530000|2021-10-08 03:25:30|42630.2|42610.2|42630.2|42610.2|42632.7|42612.7|42627.7|42607.7|2
1633663540000|2021-10-08 03:25:40|42632.7|42612.7|42635.2|42615.2|42635.2|42615.2|42632.7|42612.7|1
1633663550000|2021-10-08 03:25:50|42637.7|42617.7|42637.7|42617.7|42637.7|42617.7|42637.7|42617.7|0
1633663560000|2021-10-08 03:26:00|42636.6|42616.6|42635.2|42615.2|42636.6|42616.6|42635.2|42615.2|0
1633663570000|2021-10-08 03:26:10|42635.1|42615.1|42637.6|42617.6|42637.6|42617.6|42635.1|42615.1|1
1633663580000|2021-10-08 03:26:20|42635.1|42615.1|42638|42618|42638|42618|42635.1|42615.1|0
1633663590000|2021-10-08 03:26:30|42640.1|42620.1|42642.6|42622.6|42642.6|42622.6|42640.1|42620.1|3
1633663600000|2021-10-08 03:26:40|42643.7|42623.7|42645.1|42625.1|42645.1|42625.1|42643.7|42623.7|5
1633663610000|2021-10-08 03:26:50|42642.3|42622.3|42637.6|42617.6|42642.3|42622.3|42637.6|42617.6|2
1633663620000|2021-10-08 03:27:00|42635.5|42615.5|42630.1|42610.1|42635.5|42615.5|42627.6|42607.6|4
1633663630000|2021-10-08 03:27:10|42632.6|42612.6|42635.1|42615.1|42635.1|42615.1|42632.6|42612.6|0
1633663640000|2021-10-08 03:27:20|42636.2|42616.2|42637.6|42617.6|42637.6|42617.6|42636.2|42616.2|5
1633663650000|2021-10-08 03:27:30|42636.2|42616.2|42637.6|42617.6|42637.6|42617.6|42632.6|42612.6|4
1633663660000|2021-10-08 03:27:40|42636.2|42616.2|42636.2|42616.2|42636.2|42616.2|42636.2|42616.2|0
1633663670000|2021-10-08 03:27:50|42637.6|42617.6|42640.1|42620.1|42640.1|42620.1|42637.6|42617.6|1
1633663680000|2021-10-08 03:28:00|42638.7|42618.7|42637.6|42617.6|42638.7|42618.7|42637.6|42617.6|2
1633663710000|2021-10-08 03:28:30|42638.7|42618.7|42640.1|42620.1|42640.1|42620.1|42638.7|42618.7|4
1633663720000|2021-10-08 03:28:40|42637.6|42617.6|42635.1|42615.1|42640.1|42620.1|42635.1|42615.1|0
1633663740000|2021-10-08 03:29:00|42636.2|42616.2|42635.1|42615.1|42637.6|42617.6|42635.1|42615.1|0
1633663750000|2021-10-08 03:29:10|42633.7|42613.7|42630.1|42610.1|42633.7|42613.7|42629.8|42609.8|3
1633663760000|2021-10-08 03:29:20|42627.6|42607.6|42635.1|42615.1|42635.1|42615.1|42627.6|42607.6|2
1633663770000|2021-10-08 03:29:30|42633.7|42613.7|42630.1|42610.1|42633.7|42613.7|42630.1|42610.1|2
1633663780000|2021-10-08 03:29:40|42627.6|42607.6|42630.1|42610.1|42630.1|42610.1|42627.6|42607.6|1
1633663790000|2021-10-08 03:29:50|42627.6|42607.6|42626.2|42606.2|42627.6|42607.6|42626.2|42606.2|1
1633663800000|2021-10-08 03:30:00|42627.6|42607.6|42626.2|42606.2|42630.1|42610.1|42626.2|42606.2|1
1633663810000|2021-10-08 03:30:10|42627.6|42607.6|42626.2|42606.2|42630.1|42610.1|42626.2|42606.2|0
1633663820000|2021-10-08 03:30:20|42627.6|42607.6|42627.6|42607.6|42627.6|42607.6|42627.6|42607.6|0
1633663830000|2021-10-08 03:30:30|42628.7|42608.7|42626.2|42606.2|42628.7|42608.7|42626.2|42606.2|2
1633663840000|2021-10-08 03:30:40|42624.8|42604.8|42610.1|42590.1|42624.8|42604.8|42610.1|42590.1|15
1633663860000|2021-10-08 03:31:00|42608.7|42588.7|42607.6|42587.6|42608.7|42588.7|42607.6|42587.6|2
1633663870000|2021-10-08 03:31:10|42605.1|42585.1|42603.7|42583.7|42605.1|42585.1|42603.7|42583.7|1
1633663880000|2021-10-08 03:31:20|42597.6|42577.6|42585.1|42565.1|42597.6|42577.6|42585.1|42565.1|19
1633663890000|2021-10-08 03:31:30|42577.3|42557.3|42576.2|42556.2|42577.3|42557.3|42575.1|42555.1|5
1633663900000|2021-10-08 03:31:40|42577.6|42557.6|42578.7|42558.7|42578.7|42558.7|42577.6|42557.6|3
1633663910000|2021-10-08 03:31:50|42581.2|42561.2|42581.2|42561.2|42581.2|42561.2|42581.2|42561.2|0
1633663920000|2021-10-08 03:32:00|42581.6|42561.6|42585.1|42565.1|42585.1|42565.1|42581.6|42561.6|3
1633663930000|2021-10-08 03:32:10|42583.7|42563.7|42586.2|42566.2|42586.2|42566.2|42582.6|42562.6|0
1633663940000|2021-10-08 03:32:20|||||||||1
1633663950000|2021-10-08 03:32:30|42584.1|42564.1|42587.6|42567.6|42587.6|42567.6|42581.2|42561.2|3
1633663960000|2021-10-08 03:32:40|42588.7|42568.7|42590.1|42570.1|42590.1|42570.1|42588.7|42568.7|0
1633663970000|2021-10-08 03:32:50|42592.6|42572.6|42592.6|42572.6|42592.6|42572.6|42592.6|42572.6|1
1633663980000|2021-10-08 03:33:00|42593.7|42573.7|42595.1|42575.1|42595.1|42575.1|42593.7|42573.7|3
1633663990000|2021-10-08 03:33:10|42585.3|42565.3|42575.1|42555.1|42585.3|42565.3|42574|42554|8
1633664000000|2021-10-08 03:33:20|42576.2|42556.2|42575.1|42555.1|42576.2|42556.2|42575.1|42555.1|1
1633664010000|2021-10-08 03:33:30|42576.2|42556.2|42577.6|42557.6|42577.6|42557.6|42576.2|42556.2|1
1633664020000|2021-10-08 03:33:40|42579|42559|42581.2|42561.2|42581.2|42561.2|42579|42559|0
1633664040000|2021-10-08 03:34:00|42584.8|42564.8|42585.1|42565.1|42585.1|42565.1|42581.2|42561.2|2
1633664080000|2021-10-08 03:34:40|||||||||1
1633664100000|2021-10-08 03:35:00|42586.2|42566.2|42586.2|42566.2|42586.2|42566.2|42586.2|42566.2|0
1633664120000|2021-10-08 03:35:20|42587.6|42567.6|42582.6|42562.6|42587.6|42567.6|42582.6|42562.6|0
1633664140000|2021-10-08 03:35:40|||||||||6
1633664150000|2021-10-08 03:35:50|||||||||2
1633664160000|2021-10-08 03:36:00|||||||||1
1633664180000|2021-10-08 03:36:20|42583.7|42563.7|42583.7|42563.7|42583.7|42563.7|42583.7|42563.7|0
1633664190000|2021-10-08 03:36:30|42586.2|42566.2|42586.2|42566.2|42586.2|42566.2|42586.2|42566.2|1
1633664200000|2021-10-08 03:36:40|42588.7|42568.7|42591.2|42571.2|42591.2|42571.2|42588.7|42568.7|1
1633664230000|2021-10-08 03:37:10|42592.6|42572.6|42592.6|42572.6|42592.6|42572.6|42592.6|42572.6|1
1633664240000|2021-10-08 03:37:20|||||||||2
1633664250000|2021-10-08 03:37:30|42596.2|42576.2|42596.2|42576.2|42596.2|42576.2|42596.2|42576.2|4
1633664270000|2021-10-08 03:37:50|42595.1|42575.1|42595.1|42575.1|42595.1|42575.1|42595.1|42575.1|0
1633664280000|2021-10-08 03:38:00|||||||||1
1633664290000|2021-10-08 03:38:10|42599|42579|42599|42579|42599|42579|42599|42579|5
1633664310000|2021-10-08 03:38:30|42597.6|42577.6|42597.6|42577.6|42600.1|42580.1|42597.6|42577.6|3
1633664320000|2021-10-08 03:38:40|42599|42579|42600.1|42580.1|42600.1|42580.1|42599|42579|2
1633664340000|2021-10-08 03:39:00|42601.2|42581.2|42605.1|42585.1|42605.1|42585.1|42601.2|42581.2|2
1633664360000|2021-10-08 03:39:20|42604|42584|42601.5|42581.5|42604|42584|42601.5|42581.5|3
1633664380000|2021-10-08 03:39:40|42600.1|42580.1|42600.1|42580.1|42600.1|42580.1|42600.1|42580.1|1
1633664390000|2021-10-08 03:39:50|42601.5|42581.5|42601.5|42581.5|42601.5|42581.5|42601.5|42581.5|0
1633664400000|2021-10-08 03:40:00|42601.2|42581.2|42601.5|42581.5|42602.6|42582.6|42600.1|42580.1|0
1633664410000|2021-10-08 03:40:10|42602.6|42582.6|42602.6|42582.6|42602.6|42582.6|42602.6|42582.6|2
1633664420000|2021-10-08 03:40:20|42601.2|42581.2|42601.2|42581.2|42601.2|42581.2|42601.2|42581.2|0
1633664430000|2021-10-08 03:40:30|42605.1|42585.1|42605.1|42585.1|42605.1|42585.1|42605.1|42585.1|1
1633664440000|2021-10-08 03:40:40|42601.5|42581.5|42600.1|42580.1|42601.5|42581.5|42600.1|42580.1|0
1633664450000|2021-10-08 03:40:50|42599|42579|42597.6|42577.6|42600.1|42580.1|42597.6|42577.6|3
1633664490000|2021-10-08 03:41:30|42578.4|42558.4|42570.1|42550.1|42578.4|42558.4|42570.1|42550.1|3
1633664500000|2021-10-08 03:41:40|42569|42549|42569|42549|42569|42549|42567.6|42547.6|4
1633664520000|2021-10-08 03:42:00|42567.6|42547.6|42567.6|42547.6|42567.6|42547.6|42565.1|42545.1|0
1633664530000|2021-10-08 03:42:10|42570.1|42550.1|42570.1|42550.1|42570.1|42550.1|42568.7|42548.7|3
1633664540000|2021-10-08 03:42:20|42569|42549|42567.6|42547.6|42569|42549|42567.6|42547.6|0
1633664550000|2021-10-08 03:42:30|42566.5|42546.5|42565.1|42545.1|42567.6|42547.6|42562.6|42542.6|2
1633664560000|2021-10-08 03:42:40|42562.6|42542.6|42562.6|42542.6|42562.6|42542.6|42562.6|42542.6|1
1633664570000|2021-10-08 03:42:50|42564|42544|42565.1|42545.1|42565.1|42545.1|42562.6|42542.6|3
1633664580000|2021-10-08 03:43:00|42567.6|42547.6|42567.6|42547.6|42567.6|42547.6|42567.6|42547.6|1
1633664590000|2021-10-08 03:43:10|42569|42549|42567.6|42547.6|42569|42549|42567.6|42547.6|1
1633664600000|2021-10-08 03:43:20|42566.2|42546.2|42566.2|42546.2|42566.2|42546.2|42566.2|42546.2|1
1633664610000|2021-10-08 03:43:30|42567.6|42547.6|42567.6|42547.6|42567.6|42547.6|42567.6|42547.6|0
1633664620000|2021-10-08 03:43:40|42570.1|42550.1|42570.1|42550.1|42570.1|42550.1|42570.1|42550.1|2
1633664630000|2021-10-08 03:43:50|42571.5|42551.5|42574|42554|42574|42554|42571.5|42551.5|0
1633664640000|2021-10-08 03:44:00|42575.1|42555.1|42575.1|42555.1|42575.1|42555.1|42575.1|42555.1|0
1633664670000|2021-10-08 03:44:30|42576.5|42556.5|42577.6|42557.6|42577.6|42557.6|42576.5|42556.5|0
1633664690000|2021-10-08 03:44:50|42580.1|42560.1|42580.1|42560.1|42580.1|42560.1|42580.1|42560.1|2
1633664710000|2021-10-08 03:45:10|42577.6|42557.6|42574|42554|42577.6|42557.6|42574|42554|1
1633664720000|2021-10-08 03:45:20|42572.9|42552.9|42567.6|42547.6|42572.9|42552.9|42567.6|42547.6|1
1633664740000|2021-10-08 03:45:40|42569|42549|42569|42549|42569|42549|42569|42549|1
1633664760000|2021-10-08 03:46:00|42570.1|42550.1|42570.1|42550.1|42570.1|42550.1|42570.1|42550.1|0
1633664770000|2021-10-08 03:46:10|42569|42549|42569|42549|42569|42549|42569|42549|0
1633664780000|2021-10-08 03:46:20|42570.1|42550.1|42569|42549|42570.1|42550.1|42569|42549|0
1633664800000|2021-10-08 03:46:40|42570.1|42550.1|42570.1|42550.1|42570.1|42550.1|42570.1|42550.1|0
1633664810000|2021-10-08 03:46:50|42569|42549|42569|42549|42569|42549|42569|42549|0
1633664860000|2021-10-08 03:47:40|42571.5|42551.5|42571.5|42551.5|42571.5|42551.5|42571.5|42551.5|0
1633664870000|2021-10-08 03:47:50|42567.6|42547.6|42567.6|42547.6|42567.6|42547.6|42567.6|42547.6|6
1633664880000|2021-10-08 03:48:00|42569|42549|42569|42549|42571.5|42551.5|42569|42549|3
1633664890000|2021-10-08 03:48:10|42567.6|42547.6|42567.6|42547.6|42567.6|42547.6|42567.6|42547.6|1
1633664900000|2021-10-08 03:48:20|42569.8|42549.8|42566.5|42546.5|42571.5|42551.5|42565.1|42545.1|13
1633664910000|2021-10-08 03:48:30|42565.1|42545.1|42561.5|42541.5|42565.1|42545.1|42561.5|42541.5|0
1633664920000|2021-10-08 03:48:40|42562.9|42542.9|42562.9|42542.9|42562.9|42542.9|42562.9|42542.9|0
1633664940000|2021-10-08 03:49:00|42561.8|42541.8|42562.9|42542.9|42562.9|42542.9|42559|42539|0
1633664970000|2021-10-08 03:49:30|42564|42544|42564|42544|42564|42544|42564|42544|0
1633664980000|2021-10-08 03:49:40|||||||||1
1633665000000|2021-10-08 03:50:00|42567.9|42547.9|42567.9|42547.9|42567.9|42547.9|42567.9|42547.9|0
1633665020000|2021-10-08 03:50:20|42569|42549|42569|42549|42569|42549|42569|42549|0
1633665030000|2021-10-08 03:50:30|||||||||1
1633665040000|2021-10-08 03:50:40|42570.1|42550.1|42570.1|42550.1|42570.1|42550.1|42570.1|42550.1|0
1633665050000|2021-10-08 03:50:50|42572.6|42552.6|42572.6|42552.6|42572.6|42552.6|42572.6|42552.6|0
1633665060000|2021-10-08 03:51:00|42571.2|42551.2|42569|42549|42571.2|42551.2|42569|42549|0
1633665090000|2021-10-08 03:51:30|42567.6|42547.6|42567.6|42547.6|42567.6|42547.6|42567.6|42547.6|2
1633665140000|2021-10-08 03:52:20|42565.1|42545.1|42564|42544|42565.1|42545.1|42564|42544|0
1633665150000|2021-10-08 03:52:30|42562.6|42542.6|42560.1|42540.1|42562.6|42542.6|42560.1|42540.1|5
1633665160000|2021-10-08 03:52:40|42559|42539|42559|42539|42559|42539|42559|42539|0
1633665170000|2021-10-08 03:52:50|42560.4|42540.4|42559|42539|42561.5|42541.5|42559|42539|4
1633665200000|2021-10-08 03:53:20|42557.6|42537.6|42559|42539|42559|42539|42557.6|42537.6|0
1633665220000|2021-10-08 03:53:40|42557.6|42537.6|42556.5|42536.5|42557.6|42537.6|42556.5|42536.5|0
1633665230000|2021-10-08 03:53:50|42555.1|42535.1|42552.6|42532.6|42555.1|42535.1|42552.6|42532.6|6
1633665240000|2021-10-08 03:54:00|42551.2|42531.2|42551.5|42531.5|42551.5|42531.5|42550.1|42530.1|2
1633665250000|2021-10-08 03:54:10|42549|42529|42549|42529|42549|42529|42549|42529|0
1633665280000|2021-10-08 03:54:40|42547.6|42527.6|42547.6|42527.6|42547.6|42527.6|42547.6|42527.6|0
1633665290000|2021-10-08 03:54:50|42544|42524|42544|42524|42544|42524|42544|42524|0
1633665300000|2021-10-08 03:55:00|42536.5|42516.5|42528.7|42508.7|42536.5|42516.5|42528.7|42508.7|19
1633665320000|2021-10-08 03:55:20|42530.1|42510.1|42530.1|42510.1|42530.1|42510.1|42530.1|42510.1|1
1633665360000|2021-10-08 03:56:00|42526.2|42506.2|42526.5|42506.5|42526.5|42506.5|42526.2|42506.2|8
1633665380000|2021-10-08 03:56:20|||||||||1
1633665390000|2021-10-08 03:56:30|||||||||1
1633665400000|2021-10-08 03:56:40|42525.1|42505.1|42527.9|42507.9|42527.9|42507.9|42525.1|42505.1|3
1633665410000|2021-10-08 03:56:50|42531.5|42511.5|42531.5|42511.5|42531.5|42511.5|42531.5|42511.5|3
1633665420000|2021-10-08 03:57:00|42532.6|42512.6|42539|42519|42539|42519|42529|42509|9
1633665440000|2021-10-08 03:57:20|||||||||3
1633665480000|2021-10-08 03:58:00|42537.6|42517.6|42537.6|42517.6|42537.6|42517.6|42537.6|42517.6|0
1633665490000|2021-10-08 03:58:10|42535.1|42515.1|42535.1|42515.1|42535.1|42515.1|42535.1|42515.1|10
1633665500000|2021-10-08 03:58:20|42531.5|42511.5|42531.5|42511.5|42532.6|42512.6|42531.5|42511.5|8
1633665520000|2021-10-08 03:58:40|42529|42509|42529|42509|42529|42509|42529|42509|1
1633665550000|2021-10-08 03:59:10|42530.4|42510.4|42531.5|42511.5|42531.5|42511.5|42530.4|42510.4|0
1633665570000|2021-10-08 03:59:30|42532.9|42512.9|42536.5|42516.5|42536.5|42516.5|42532.9|42512.9|9
1633665580000|2021-10-08 03:59:40|42535.1|42515.1|42534|42514|42536.5|42516.5|42534|42514|1
1633665600000|2021-10-08 04:00:00|42532.6|42512.6|42532.6|42512.6|42532.6|42512.6|42532.6|42512.6|0
1633665610000|2021-10-08 04:00:10|42534|42514|42534|42514|42536.5|42516.5|42534|42514|5
1633665630000|2021-10-08 04:00:30|42537.6|42517.6|42549|42529|42549|42529|42536.5|42516.5|3
1633665640000|2021-10-08 04:00:40|42547.6|42527.6|42545.1|42525.1|42547.6|42527.6|42545.1|42525.1|3
1633665660000|2021-10-08 04:01:00|42546.2|42526.2|42547.6|42527.6|42547.6|42527.6|42544|42524|5
1633665690000|2021-10-08 04:01:30|42546.5|42526.5|42544|42524|42546.5|42526.5|42544|42524|3
1633665700000|2021-10-08 04:01:40|42547.6|42527.6|42544|42524|42547.6|42527.6|42544|42524|2
1633665740000|2021-10-08 04:02:20|42542.6|42522.6|42542.6|42522.6|42542.6|42522.6|42542.6|42522.6|0
1633665780000|2021-10-08 04:03:00|||||||||4
1633665840000|2021-10-08 04:04:00|42544|42524|42549|42529|42549|42529|42544|42524|4
1633665860000|2021-10-08 04:04:20|42550.4|42530.4|42552.9|42532.9|42552.9|42532.9|42550.4|42530.4|0
1633665890000|2021-10-08 04:04:50|42551.8|42531.8|42549|42529|42551.8|42531.8|42549|42529|1
1633665900000|2021-10-08 04:05:00|42547.3|42527.3|42547.3|42527.3|42547.3|42527.3|42547.3|42527.3|0
1633665910000|2021-10-08 04:05:10|42546.2|42526.2|42546.2|42526.2|42546.2|42526.2|42546.2|42526.2|0
1633665920000|2021-10-08 04:05:20|42549|42529|42549|42529|42549|42529|42549|42529|0
1633665930000|2021-10-08 04:05:30|42547.6|42527.6|42544|42524|42547.6|42527.6|42544|42524|0
1633665940000|2021-10-08 04:05:40|42547.6|42527.6|42544|42524|42547.6|42527.6|42544|42524|1
1633665950000|2021-10-08 04:05:50|42542.6|42522.6|42542.6|42522.6|42542.6|42522.6|42542.6|42522.6|0
1633665960000|2021-10-08 04:06:00|42544|42524|42544|42524|42544|42524|42544|42524|0
1633665980000|2021-10-08 04:06:20|42546.2|42526.2|42547.6|42527.6|42547.6|42527.6|42546.2|42526.2|1
1633666000000|2021-10-08 04:06:40|42549|42529|42549|42529|42549|42529|42549|42529|1
1633666010000|2021-10-08 04:06:50|42550.1|42530.1|42550.1|42530.1|42550.1|42530.1|42550.1|42530.1|1
1633666020000|2021-10-08 04:07:00|42551.2|42531.2|42552.6|42532.6|42552.6|42532.6|42551.2|42531.2|2
1633666050000|2021-10-08 04:07:30|||||||||1
1633666070000|2021-10-08 04:07:50|42553.7|42533.7|42556.5|42536.5|42556.5|42536.5|42553.7|42533.7|1
1633666080000|2021-10-08 04:08:00|||||||||1
1633666090000|2021-10-08 04:08:10|42554|42534|42554|42534|42554|42534|42554|42534|10
1633666100000|2021-10-08 04:08:20|42552.6|42532.6|42554|42534|42554|42534|42552.6|42532.6|1
1633666140000|2021-10-08 04:09:00|42556.5|42536.5|42555.1|42535.1|42556.5|42536.5|42554|42534|0
1633666150000|2021-10-08 04:09:10|42554|42534|42554|42534|42554|42534|42554|42534|0
1633666170000|2021-10-08 04:09:30|42555.1|42535.1|42556.5|42536.5|42557.6|42537.6|42554|42534|0
1633666190000|2021-10-08 04:09:50|42559|42539|42559|42539|42561.5|42541.5|42559|42539|1
1633666200000|2021-10-08 04:10:00|42561.5|42541.5|42562.9|42542.9|42562.9|42542.9|42559|42539|2
1633666220000|2021-10-08 04:10:20|42561.5|42541.5|42561.5|42541.5|42561.8|42541.8|42559|42539|2
1633666230000|2021-10-08 04:10:30|42559|42539|42557.9|42537.9|42559|42539|42557.9|42537.9|0
1633666250000|2021-10-08 04:10:50|42556.5|42536.5|42556.5|42536.5|42556.5|42536.5|42556.5|42536.5|1
1633666260000|2021-10-08 04:11:00|||||||||2
1633666280000|2021-10-08 04:11:20|||||||||2
1633666300000|2021-10-08 04:11:40|42552.6|42532.6|42554|42534|42554|42534|42552.6|42532.6|4
1633666320000|2021-10-08 04:12:00|42557.6|42537.6|42557.6|42537.6|42557.6|42537.6|42557.6|42537.6|3
1633666380000|2021-10-08 04:13:00|42556.5|42536.5|42556.5|42536.5|42556.5|42536.5|42556.5|42536.5|0
1633666440000|2021-10-08 04:14:00|42555.4|42535.4|42551.5|42531.5|42555.4|42535.4|42551.5|42531.5|3
1633666450000|2021-10-08 04:14:10|||||||||8
1633666470000|2021-10-08 04:14:30|42552.6|42532.6|42557.6|42537.6|42557.6|42537.6|42552.6|42532.6|0
1633666500000|2021-10-08 04:15:00|42561.2|42541.2|42562.6|42542.6|42562.6|42542.6|42560.1|42540.1|3
1633666510000|2021-10-08 04:15:10|42560.1|42540.1|42560.1|42540.1|42560.1|42540.1|42560.1|42540.1|0
1633666520000|2021-10-08 04:15:20|42561.2|42541.2|42562.6|42542.6|42562.6|42542.6|42561.2|42541.2|0
1633666550000|2021-10-08 04:15:50|42561.5|42541.5|42560.1|42540.1|42561.5|42541.5|42560.1|42540.1|0
1633666560000|2021-10-08 04:16:00|42559|42539|42559|42539|42559|42539|42559|42539|2
1633666570000|2021-10-08 04:16:10|42561.5|42541.5|42557.6|42537.6|42561.5|42541.5|42557.6|42537.6|7
1633666600000|2021-10-08 04:16:40|42554|42534|42554|42534|42554|42534|42554|42534|3
1633666610000|2021-10-08 04:16:50|42552.9|42532.9|42552.9|42532.9|42552.9|42532.9|42552.9|42532.9|0
1633666620000|2021-10-08 04:17:00|42551.5|42531.5|42552.6|42532.6|42552.6|42532.6|42551.5|42531.5|3
1633666630000|2021-10-08 04:17:10|42553.7|42533.7|42557.6|42537.6|42557.6|42537.6|42553.7|42533.7|1
1633666670000|2021-10-08 04:17:50|42558.7|42538.7|42560.1|42540.1|42560.1|42540.1|42558.7|42538.7|1
1633666680000|2021-10-08 04:18:00|42561.2|42541.2|42566.5|42546.5|42566.5|42546.5|42561.2|42541.2|4
1633666690000|2021-10-08 04:18:10|42565.1|42545.1|42562.6|42542.6|42565.1|42545.1|42562.6|42542.6|1
1633666700000|2021-10-08 04:18:20|42561.5|42541.5|42561.5|42541.5|42561.5|42541.5|42561.5|42541.5|0
1633666710000|2021-10-08 04:18:30|||||||||2
1633666740000|2021-10-08 04:19:00|42560.4|42540.4|42560.4|42540.4|42560.4|42540.4|42560.4|42540.4|0
1633666750000|2021-10-08 04:19:10|42561.5|42541.5|42561.5|42541.5|42561.5|42541.5|42561.5|42541.5|0
1633666800000|2021-10-08 04:20:00|||||||||4
1633666830000|2021-10-08 04:20:30|42560.1|42540.1|42560.1|42540.1|42560.1|42540.1|42560.1|42540.1|0
1633666840000|2021-10-08 04:20:40|42561.5|42541.5|42561.5|42541.5|42561.5|42541.5|42561.5|42541.5|1
1633666860000|2021-10-08 04:21:00|||||||||1
1633666870000|2021-10-08 04:21:10|42566.5|42546.5|42566.5|42546.5|42566.5|42546.5|42566.5|42546.5|1
1633666900000|2021-10-08 04:21:40|42569|42549|42576.5|42556.5|42576.5|42556.5|42569|42549|2
1633666910000|2021-10-08 04:21:50|42574|42554|42581.5|42561.5|42581.5|42561.5|42574|42554|6
1633666920000|2021-10-08 04:22:00|42582.6|42562.6|42582.6|42562.6|42582.6|42562.6|42582.6|42562.6|3
1633666940000|2021-10-08 04:22:20|||||||||3
1633666950000|2021-10-08 04:22:30|42585.1|42565.1|42585.1|42565.1|42585.1|42565.1|42585.1|42565.1|0
1633666980000|2021-10-08 04:23:00|42583.7|42563.7|42585.1|42565.1|42585.1|42565.1|42582.6|42562.6|0
1633666990000|2021-10-08 04:23:10|42582.6|42562.6|42584|42564|42584|42564|42582.6|42562.6|1
1633667000000|2021-10-08 04:23:20|42582.6|42562.6|42584|42564|42584|42564|42582.6|42562.6|0
1633667010000|2021-10-08 04:23:30|42582.6|42562.6|42582.6|42562.6|42584|42564|42582.6|42562.6|1
1633667020000|2021-10-08 04:23:40|42584|42564|42584|42564|42584|42564|42584|42564|0
1633667030000|2021-10-08 04:23:50|42585.1|42565.1|42587.6|42567.6|42587.6|42567.6|42585.1|42565.1|3
1633667080000|2021-10-08 04:24:40|42589|42569|42589|42569|42589|42569|42589|42569|1
1633667090000|2021-10-08 04:24:50|42590.1|42570.1|42607.9|42587.9|42611.8|42591.8|42590.1|42570.1|9
1633667110000|2021-10-08 04:25:10|42605.1|42585.1|42605.1|42585.1|42605.1|42585.1|42605.1|42585.1|3
1633667120000|2021-10-08 04:25:20|||||||||1
1633667140000|2021-10-08 04:25:40|42604|42584|42604|42584|42604|42584|42604|42584|1
1633667160000|2021-10-08 04:26:00|42605.1|42585.1|42605.1|42585.1|42605.1|42585.1|42605.1|42585.1|1
1633667170000|2021-10-08 04:26:10|42604|42584|42602.6|42582.6|42604|42584|42602.6|42582.6|0
1633667180000|2021-10-08 04:26:20|42601.2|42581.2|42602.6|42582.6|42602.6|42582.6|42600.1|42580.1|1
1633667190000|2021-10-08 04:26:30|42600.1|42580.1|42598.7|42578.7|42600.1|42580.1|42598.7|42578.7|6
1633667200000|2021-10-08 04:26:40|42597.6|42577.6|42597.6|42577.6|42597.6|42577.6|42597.6|42577.6|0
1633667220000|2021-10-08 04:27:00|42596.2|42576.2|42597.9|42577.9|42597.9|42577.9|42594|42574|2
1633667230000|2021-10-08 04:27:10|42596.5|42576.5|42597.9|42577.9|42599|42579|42596.5|42576.5|4
1633667240000|2021-10-08 04:27:20|42599|42579|42599|42579|42599|42579|42599|42579|0
1633667250000|2021-10-08 04:27:30|42600.1|42580.1|42599|42579|42601.5|42581.5|42599|42579|1
1633667260000|2021-10-08 04:27:40|42601.5|42581.5|42599|42579|42601.5|42581.5|42599|42579|0
1633667280000|2021-10-08 04:28:00|42596.5|42576.5|42596.5|42576.5|42596.5|42576.5|42596.5|42576.5|0
1633667300000|2021-10-08 04:28:20|42600.4|42580.4|42600.4|42580.4|42600.4|42580.4|42600.4|42580.4|1
1633667310000|2021-10-08 04:28:30|42601.5|42581.5|42599|42579|42601.5|42581.5|42599|42579|0
1633667330000|2021-10-08 04:28:50|42597.6|42577.6|42596.5|42576.5|42597.6|42577.6|42596.5|42576.5|0
1633667370000|2021-10-08 04:29:30|42597.6|42577.6|42597.6|42577.6|42597.6|42577.6|42597.6|42577.6|1
1633667380000|2021-10-08 04:29:40|42594|42574|42594|42574|42594|42574|42594|42574|0
1633667390000|2021-10-08 04:29:50|42592.6|42572.6|42591.2|42571.2|42592.6|42572.6|42591.2|42571.2|0
1633667410000|2021-10-08 04:30:10|42588.7|42568.7|42586.2|42566.2|42588.7|42568.7|42582.3|42562.3|6
1633667420000|2021-10-08 04:30:20|42585.1|42565.1|42584|42564|42585.1|42565.1|42584|42564|1
1633667430000|2021-10-08 04:30:30|42585.4|42565.4|42587.6|42567.6|42587.6|42567.6|42585.4|42565.4|2
1633667440000|2021-10-08 04:30:40|42589|42569|42590.4|42570.4|42590.4|42570.4|42589|42569|1
1633667470000|2021-10-08 04:31:10|42589|42569|42590.4|42570.4|42590.4|42570.4|42589|42569|0
1633667480000|2021-10-08 04:31:20|42589|42569|42592.9|42572.9|42592.9|42572.9|42589|42569|1
1633667490000|2021-10-08 04:31:30|42590.4|42570.4|42590.4|42570.4|42590.4|42570.4|42590.4|42570.4|0
1633667500000|2021-10-08 04:31:40|42591.8|42571.8|42592.9|42572.9|42592.9|42572.9|42591.8|42571.8|0
1633667520000|2021-10-08 04:32:00|42594|42574|42594|42574|42594|42574|42594|42574|2
1633667530000|2021-10-08 04:32:10|42596.5|42576.5|42596.5|42576.5|42596.5|42576.5|42596.5|42576.5|1
1633667550000|2021-10-08 04:32:30|||||||||1
1633667580000|2021-10-08 04:33:00|42597.9|42577.9|42594|42574|42597.9|42577.9|42594|42574|0
1633667600000|2021-10-08 04:33:20|||||||||1
1633667640000|2021-10-08 04:34:00|42597.6|42577.6|42597.6|42577.6|42597.6|42577.6|42597.6|42577.6|3
1633667670000|2021-10-08 04:34:30|42599|42579|42599|42579|42599|42579|42599|42579|0
1633667680000|2021-10-08 04:34:40|42597.6|42577.6|42597.6|42577.6|42597.6|42577.6|42597.6|42577.6|0
1633667760000|2021-10-08 04:36:00|42595.1|42575.1|42595.1|42575.1|42595.1|42575.1|42595.1|42575.1|2
1633667780000|2021-10-08 04:36:20|||||||||1
1633667820000|2021-10-08 04:37:00|||||||||3
1633667860000|2021-10-08 04:37:40|42594|42574|42594|42574|42594|42574|42594|42574|0
1633667870000|2021-10-08 04:37:50|42591.2|42571.2|42590.1|42570.1|42591.2|42571.2|42590.1|42570.1|2
1633667880000|2021-10-08 04:38:00|42588.7|42568.7|42588.7|42568.7|42590.1|42570.1|42588.7|42568.7|1
1633667890000|2021-10-08 04:38:10|42587.6|42567.6|42587.6|42567.6|42587.6|42567.6|42587.6|42567.6|0
1633667900000|2021-10-08 04:38:20|42586.5|42566.5|42585.4|42565.4|42586.5|42566.5|42585.4|42565.4|3
1633667910000|2021-10-08 04:38:30|42584|42564|42584|42564|42584|42564|42584|42564|0
1633667920000|2021-10-08 04:38:40|42581.8|42561.8|42571.5|42551.5|42581.8|42561.8|42570.4|42550.4|2
1633667930000|2021-10-08 04:38:50|42570.4|42550.4|42570.4|42550.4|42570.4|42550.4|42570.4|42550.4|0
1633667940000|2021-10-08 04:39:00|42567.9|42547.9|42567.9|42547.9|42567.9|42547.9|42567.9|42547.9|2
1633667950000|2021-10-08 04:39:10|42566.5|42546.5|42564|42544|42566.5|42546.5|42564|42544|4
1633667970000|2021-10-08 04:39:30|42565.4|42545.4|42566.5|42546.5|42566.5|42546.5|42565.4|42545.4|0
1633667990000|2021-10-08 04:39:50|42564|42544|42564|42544|42564|42544|42564|42544|2
1633668000000|2021-10-08 04:40:00|42562.6|42542.6|42562.6|42542.6|42562.6|42542.6|42562.6|42542.6|0
1633668030000|2021-10-08 04:40:30|42561.5|42541.5|42559|42539|42561.5|42541.5|42559|42539|2
1633668040000|2021-10-08 04:40:40|42556.5|42536.5|42552.6|42532.6|42556.5|42536.5|42551.5|42531.5|6
1633668050000|2021-10-08 04:40:50|42551.5|42531.5|42552.9|42532.9|42552.9|42532.9|42551.5|42531.5|1
1633668060000|2021-10-08 04:41:00|42551.5|42531.5|42551.5|42531.5|42552.9|42532.9|42551.5|42531.5|1
1633668070000|2021-10-08 04:41:10|42554|42534|42554|42534|42554|42534|42554|42534|2
1633668080000|2021-10-08 04:41:20|42552.6|42532.6|42551.5|42531.5|42552.6|42532.6|42551.2|42531.2|3
1633668100000|2021-10-08 04:41:40|||||||||1
1633668110000|2021-10-08 04:41:50|42549|42529|42551.5|42531.5|42551.5|42531.5|42549|42529|0
1633668190000|2021-10-08 04:43:10|42554|42534|42564|42544|42564|42544|42554|42534|5
1633668200000|2021-10-08 04:43:20|42565.1|42545.1|42565.1|42545.1|42565.1|42545.1|42565.1|42545.1|0
1633668220000|2021-10-08 04:43:40|42566.5|42546.5|42565.4|42545.4|42566.5|42546.5|42565.4|42545.4|2
1633668240000|2021-10-08 04:44:00|42566.8|42546.8|42569|42549|42569|42549|42566.8|42546.8|0
1633668250000|2021-10-08 04:44:10|42567.9|42547.9|42567.9|42547.9|42567.9|42547.9|42567.9|42547.9|0
1633668260000|2021-10-08 04:44:20|42569|42549|42569|42549|42569|42549|42569|42549|0
1633668270000|2021-10-08 04:44:30|42566.5|42546.5|42566.5|42546.5|42566.5|42546.5|42566.5|42546.5|0
1633668290000|2021-10-08 04:44:50|42569|42549|42570.4|42550.4|42570.4|42550.4|42569|42549|2
1633668300000|2021-10-08 04:45:00|42571.5|42551.5|42574|42554|42574|42554|42571.5|42551.5|1
1633668330000|2021-10-08 04:45:30|||||||||2
1633668370000|2021-10-08 04:46:10|42580.4|42560.4|42580.4|42560.4|42580.4|42560.4|42580.4|42560.4|4
1633668380000|2021-10-08 04:46:20|42575.1|42555.1|42575.1|42555.1|42575.1|42555.1|42575.1|42555.1|1
1633668400000|2021-10-08 04:46:40|42577.6|42557.6|42577.6|42557.6|42577.6|42557.6|42577.6|42557.6|1
1633668420000|2021-10-08 04:47:00|42576.5|42556.5|42584|42564|42584|42564|42576.5|42556.5|10
1633668450000|2021-10-08 04:47:30|42586.5|42566.5|42595.4|42575.4|42595.4|42575.4|42586.5|42566.5|3
1633668460000|2021-10-08 04:47:40|42594|42574|42591.5|42571.5|42594|42574|42591.5|42571.5|1
1633668490000|2021-10-08 04:48:10|||||||||2
1633668500000|2021-10-08 04:48:20|42592.9|42572.9|42591.5|42571.5|42596.5|42576.5|42591.5|42571.5|5
1633668540000|2021-10-08 04:49:00|42585|42565|42585|42565|42585|42565|42585|42565|4
1633668560000|2021-10-08 04:49:20|||||||||1
1633668580000|2021-10-08 04:49:40|42586.5|42566.5|42586.5|42566.5|42586.5|42566.5|42586.5|42566.5|4
1633668630000|2021-10-08 04:50:30|42587.5|42567.5|42589|42569|42589|42569|42587.5|42567.5|0
1633668640000|2021-10-08 04:50:40|42587.5|42567.5|42586.5|42566.5|42587.5|42567.5|42586.5|42566.5|0
1633668650000|2021-10-08 04:50:50|42587.9|42567.9|42586.5|42566.5|42587.9|42567.9|42586.5|42566.5|0
1633668660000|2021-10-08 04:51:00|42587.9|42567.9|42587.9|42567.9|42587.9|42567.9|42587.9|42567.9|0
1633668670000|2021-10-08 04:51:10|42589|42569|42586.5|42566.5|42589|42569|42586.5|42566.5|0
1633668770000|2021-10-08 04:52:50|42589|42569|42589|42569|42589|42569|42589|42569|1
1633668780000|2021-10-08 04:53:00|42586.5|42566.5|42586.5|42566.5|42586.5|42566.5|42586.5|42566.5|0
1633668810000|2021-10-08 04:53:30|||||||||1
1633668830000|2021-10-08 04:53:50|42585|42565|42584|42564|42585|42565|42584|42564|2
1633668840000|2021-10-08 04:54:00|42582.9|42562.9|42582.9|42562.9|42582.9|42562.9|42582.9|42562.9|1
1633668850000|2021-10-08 04:54:10|42581.8|42561.8|42591.8|42571.8|42591.8|42571.8|42581.8|42561.8|8
1633668870000|2021-10-08 04:54:30|42592.9|42572.9|42591.5|42571.5|42594|42574|42591.5|42571.5|2
1633668880000|2021-10-08 04:54:40|42591.4|42571.4|42591.4|42571.4|42591.4|42571.4|42591.4|42571.4|0
1633668890000|2021-10-08 04:54:50|42592.9|42572.9|42592.9|42572.9|42592.9|42572.9|42592.9|42572.9|2
1633668900000|2021-10-08 04:55:00|42591.4|42571.4|42592.9|42572.9|42592.9|42572.9|42591.4|42571.4|1
1633668920000|2021-10-08 04:55:20|42588.9|42568.9|42588.9|42568.9|42588.9|42568.9|42588.9|42568.9|2
1633668950000|2021-10-08 04:55:50|42590.4|42570.4|42598.9|42578.9|42603.9|42583.9|42590.4|42570.4|8
1633668970000|2021-10-08 04:56:10|42592.9|42572.9|42592.9|42572.9|42592.9|42572.9|42592.9|42572.9|0
1633668980000|2021-10-08 04:56:20|||||||||2
1633669020000|2021-10-08 04:57:00|42590.4|42570.4|42593.9|42573.9|42593.9|42573.9|42590.4|42570.4|2
1633669030000|2021-10-08 04:57:10|42592.5|42572.5|42587.9|42567.9|42592.5|42572.5|42587.9|42567.9|1
1633669040000|2021-10-08 04:57:20|42588.9|42568.9|42586.4|42566.4|42588.9|42568.9|42586.4|42566.4|2
1633669050000|2021-10-08 04:57:30|42585.4|42565.4|42585.4|42565.4|42586.4|42566.4|42583.9|42563.9|1
1633669060000|2021-10-08 04:57:40|42586.4|42566.4|42583.9|42563.9|42586.4|42566.4|42583.9|42563.9|2
1633669070000|2021-10-08 04:57:50|42582.9|42562.9|42582.9|42562.9|42582.9|42562.9|42582.9|42562.9|0
1633669080000|2021-10-08 04:58:00|42581.8|42561.8|42584.3|42564.3|42584.3|42564.3|42581.8|42561.8|2
1633669090000|2021-10-08 04:58:10|42582.9|42562.9|42582.9|42562.9|42584.3|42564.3|42582.9|42562.9|0
1633669110000|2021-10-08 04:58:30|||||||||1
1633669130000|2021-10-08 04:58:50|42584.3|42564.3|42582.9|42562.9|42585.4|42565.4|42582.9|42562.9|2
1633669140000|2021-10-08 04:59:00|42584.3|42564.3|42581.4|42561.4|42585.4|42565.4|42581.4|42561.4|2
1633669180000|2021-10-08 04:59:40|42580.4|42560.4|42575.4|42555.4|42580.4|42560.4|42573.9|42553.9|2
1633669190000|2021-10-08 04:59:50|42573.9|42553.9|42575.4|42555.4|42575.4|42555.4|42573.9|42553.9|3
1633669200000|2021-10-08 05:00:00|42576.4|42556.4|42575.4|42555.4|42576.4|42556.4|42575.4|42555.4|0
1633669210000|2021-10-08 05:00:10|42575.3|42555.3|42576.8|42556.8|42576.8|42556.8|42575.3|42555.3|2
1633669230000|2021-10-08 05:00:30|42578.9|42558.9|42581.4|42561.4|42581.4|42561.4|42578.9|42558.9|3
1633669260000|2021-10-08 05:01:00|42583.9|42563.9|42588.9|42568.9|42588.9|42568.9|42583.9|42563.9|2
1633669270000|2021-10-08 05:01:10|42587.8|42567.8|42585|42565|42588.9|42568.9|42585|42565|1
1633669280000|2021-10-08 05:01:20|42586.1|42566.1|42588.9|42568.9|42588.9|42568.9|42586.1|42566.1|1
1633669290000|2021-10-08 05:01:30|42587.8|42567.8|42586.4|42566.4|42587.8|42567.8|42586.4|42566.4|1
1633669300000|2021-10-08 05:01:40|42585.3|42565.3|42585.3|42565.3|42585.3|42565.3|42585.3|42565.3|0
1633669310000|2021-10-08 05:01:50|42582.5|42562.5|42582.5|42562.5|42582.5|42562.5|42582.5|42562.5|2
1633669330000|2021-10-08 05:02:10|42585.3|42565.3|42586.4|42566.4|42586.4|42566.4|42585.3|42565.3|1
1633669340000|2021-10-08 05:02:20|42585|42565|42585|42565|42585|42565|42585|42565|0
1633669350000|2021-10-08 05:02:30|42583.9|42563.9|42581.4|42561.4|42583.9|42563.9|42581.4|42561.4|4
1633669360000|2021-10-08 05:02:40|||||||||4
1633669380000|2021-10-08 05:03:00|42580|42560|42573.9|42553.9|42580|42560|42573.9|42553.9|0
1633669390000|2021-10-08 05:03:10|42572.5|42552.5|42571.4|42551.4|42573.9|42553.9|42571.4|42551.4|0
1633669400000|2021-10-08 05:03:20|42568.9|42548.9|42568.9|42548.9|42568.9|42548.9|42567.5|42547.5|1
1633669410000|2021-10-08 05:03:30|42566.4|42546.4|42568.9|42548.9|42568.9|42548.9|42566.4|42546.4|0
1633669440000|2021-10-08 05:04:00|42570.3|42550.3|42573.9|42553.9|42573.9|42553.9|42570.3|42550.3|2
1633669450000|2021-10-08 05:04:10|42575|42555|42575|42555|42575|42555|42575|42555|0
1633669460000|2021-10-08 05:04:20|42576.1|42556.1|42583.9|42563.9|42583.9|42563.9|42576.1|42556.1|2
1633669470000|2021-10-08 05:04:30|42586.4|42566.4|42583.9|42563.9|42586.4|42566.4|42581.4|42561.4|0
1633669480000|2021-10-08 05:04:40|42585.3|42565.3|42583.9|42563.9|42586.4|42566.4|42583.9|42563.9|0
1633669490000|2021-10-08 05:04:50|42582.5|42562.5|42585.3|42565.3|42586.4|42566.4|42581.4|42561.4|1
1633669500000|2021-10-08 05:05:00|42586.4|42566.4|42583.9|42563.9|42586.4|42566.4|42583.9|42563.9|1
1633669510000|2021-10-08 05:05:10|42582.5|42562.5|42582.8|42562.8|42582.8|42562.8|42581.4|42561.4|0
1633669520000|2021-10-08 05:05:20|42583.9|42563.9|42583.9|42563.9|42583.9|42563.9|42583.9|42563.9|0
1633669540000|2021-10-08 05:05:40|||||||||1
1633669570000|2021-10-08 05:06:10|42586.4|42566.4|42581.4|42561.4|42586.4|42566.4|42581.4|42561.4|1
1633669580000|2021-10-08 05:06:20|42580.3|42560.3|42575|42555|42580.3|42560.3|42575|42555|1
1633669590000|2021-10-08 05:06:30|42573.6|42553.6|42575|42555|42575|42555|42572.5|42552.5|0
1633669600000|2021-10-08 05:06:40|42573.9|42553.9|42568.9|42548.9|42573.9|42553.9|42568.9|42548.9|1
1633669610000|2021-10-08 05:06:50|42567.8|42547.8|42567.8|42547.8|42567.8|42547.8|42567.8|42547.8|2
1633669620000|2021-10-08 05:07:00|42563.6|42543.6|42561.4|42541.4|42563.6|42543.6|42561.4|42541.4|8
1633669630000|2021-10-08 05:07:10|42558.9|42538.9|42556.4|42536.4|42558.9|42538.9|42556.4|42536.4|0
1633669640000|2021-10-08 05:07:20|42557.5|42537.5|42558.9|42538.9|42558.9|42538.9|42557.5|42537.5|8
1633669660000|2021-10-08 05:07:40|42557.8|42537.8|42543.9|42523.9|42557.8|42537.8|42543.9|42523.9|2
1633669670000|2021-10-08 05:07:50|42546.4|42526.4|42543.9|42523.9|42546.4|42526.4|42543.9|42523.9|2
1633669680000|2021-10-08 05:08:00|42545|42525|42546.4|42526.4|42546.4|42526.4|42545|42525|0
1633669690000|2021-10-08 05:08:10|42545|42525|42543.9|42523.9|42546.4|42526.4|42543.9|42523.9|2
1633669700000|2021-10-08 05:08:20|42546.4|42526.4|42546.4|42526.4|42546.4|42526.4|42546.4|42526.4|0
1633669720000|2021-10-08 05:08:40|42543.9|42523.9|42543.9|42523.9|42543.9|42523.9|42543.9|42523.9|3
1633669730000|2021-10-08 05:08:50|42542.5|42522.5|42542.5|42522.5|42542.5|42522.5|42542.5|42522.5|1
1633669750000|2021-10-08 05:09:10|42543.9|42523.9|42543.9|42523.9|42543.9|42523.9|42543.9|42523.9|0
1633669780000|2021-10-08 05:09:40|42545|42525|42558.9|42538.9|42560.3|42540.3|42545|42525|16
1633669790000|2021-10-08 05:09:50|42557.5|42537.5|42557.5|42537.5|42557.5|42537.5|42557.5|42537.5|1
1633669800000|2021-10-08 05:10:00|42556.1|42536.1|42555|42535|42556.1|42536.1|42555|42535|0
1633669810000|2021-10-08 05:10:10|||||||||1
1633669860000|2021-10-08 05:11:00|42552.5|42532.5|42552.5|42532.5|42552.5|42532.5|42552.5|42532.5|3
1633669870000|2021-10-08 05:11:10|42551.4|42531.4|42551.4|42531.4|42551.4|42531.4|42551.4|42531.4|2
1633669880000|2021-10-08 05:11:20|42550.3|42530.3|42548.9|42528.9|42550.3|42530.3|42548.9|42528.9|1
1633669890000|2021-10-08 05:11:30|42547.5|42527.5|42546.4|42526.4|42547.5|42527.5|42546.4|42526.4|0
1633669900000|2021-10-08 05:11:40|||||||||1
1633669910000|2021-10-08 05:11:50|42547.8|42527.8|42546.4|42526.4|42547.8|42527.8|42546.4|42526.4|1
1633669920000|2021-10-08 05:12:00|42544.2|42524.2|42548.9|42528.9|42548.9|42528.9|42543.9|42523.9|8
1633669930000|2021-10-08 05:12:10|42551.4|42531.4|42551.4|42531.4|42551.4|42531.4|42551.4|42531.4|0
1633669950000|2021-10-08 05:12:30|42550|42530|42548.9|42528.9|42550|42530|42548.9|42528.9|0
1633669960000|2021-10-08 05:12:40|||||||||2
1633669980000|2021-10-08 05:13:00|42547.5|42527.5|42548.9|42528.9|42548.9|42528.9|42546.4|42526.4|1
1633669990000|2021-10-08 05:13:10|42551.4|42531.4|42551.4|42531.4|42551.4|42531.4|42551.4|42531.4|1
1633670020000|2021-10-08 05:13:40|42548.9|42528.9|42548.9|42528.9|42548.9|42528.9|42548.9|42528.9|0
1633670030000|2021-10-08 05:13:50|42551.4|42531.4|42548.9|42528.9|42551.4|42531.4|42548.9|42528.9|1
1633670040000|2021-10-08 05:14:00|42546.4|42526.4|42546.4|42526.4|42546.4|42526.4|42546.4|42526.4|1
1633670060000|2021-10-08 05:14:20|42545.3|42525.3|42533.9|42513.9|42545.3|42525.3|42533.9|42513.9|2
1633670070000|2021-10-08 05:14:30|42536.4|42516.4|42536.4|42516.4|42536.4|42516.4|42536.4|42516.4|3
1633670080000|2021-10-08 05:14:40|||||||||2
1633670140000|2021-10-08 05:15:40|42535|42515|42533.9|42513.9|42535|42515|42533.9|42513.9|0
1633670160000|2021-10-08 05:16:00|42536.4|42516.4|42533.9|42513.9|42537.8|42517.8|42533.9|42513.9|2
1633670170000|2021-10-08 05:16:10|42538.9|42518.9|42538.9|42518.9|42543.9|42523.9|42538.9|42518.9|5
1633670180000|2021-10-08 05:16:20|42537.5|42517.5|42538.9|42518.9|42538.9|42518.9|42537.5|42517.5|2
1633670190000|2021-10-08 05:16:30|42540|42520|42543.9|42523.9|42543.9|42523.9|42540|42520|0
1633670200000|2021-10-08 05:16:40|42541.4|42521.4|42543.9|42523.9|42543.9|42523.9|42541.4|42521.4|1
1633670210000|2021-10-08 05:16:50|42541.4|42521.4|42538.9|42518.9|42543.9|42523.9|42538.9|42518.9|0
1633670220000|2021-10-08 05:17:00|42540.3|42520.3|42543.9|42523.9|42543.9|42523.9|42540.3|42520.3|1
1633670250000|2021-10-08 05:17:30|||||||||5
1633670260000|2021-10-08 05:17:40|42542.8|42522.8|42538.9|42518.9|42542.8|42522.8|42538.9|42518.9|0
1633670270000|2021-10-08 05:17:50|42537.5|42517.5|42536.4|42516.4|42537.5|42517.5|42533.9|42513.9|1
1633670280000|2021-10-08 05:18:00|42537.8|42517.8|42538.9|42518.9|42538.9|42518.9|42537.8|42517.8|1
1633670290000|2021-10-08 05:18:10|42541.4|42521.4|42538.9|42518.9|42541.4|42521.4|42538.9|42518.9|0
1633670300000|2021-10-08 05:18:20|42542.5|42522.5|42543.9|42523.9|42543.9|42523.9|42542.5|42522.5|2
1633670310000|2021-10-08 05:18:30|42545|42525|42546.4|42526.4|42546.4|42526.4|42543.9|42523.9|0
1633670320000|2021-10-08 05:18:40|42548.9|42528.9|42548.9|42528.9|42548.9|42528.9|42548.9|42528.9|0
1633670330000|2021-10-08 05:18:50|42546.4|42526.4|42546.4|42526.4|42546.4|42526.4|42546.4|42526.4|0
1633670340000|2021-10-08 05:19:00|42548.9|42528.9|42548.9|42528.9|42548.9|42528.9|42548.9|42528.9|1
1633670360000|2021-10-08 05:19:20|||||||||1
1633670370000|2021-10-08 05:19:30|42546.4|42526.4|42548.9|42528.9|42548.9|42528.9|42546.4|42526.4|0
1633670380000|2021-10-08 05:19:40|42551.4|42531.4|42551.4|42531.4|42551.4|42531.4|42551.4|42531.4|0
1633670390000|2021-10-08 05:19:50|||||||||1
1633670400000|2021-10-08 05:20:00|42553.9|42533.9|42556.4|42536.4|42556.4|42536.4|42553.9|42533.9|1
1633670410000|2021-10-08 05:20:10|42558.9|42538.9|42561.4|42541.4|42561.4|42541.4|42558.9|42538.9|1
1633670420000|2021-10-08 05:20:20|42560|42540|42565.3|42545.3|42565.3|42545.3|42558.9|42538.9|1
1633670430000|2021-10-08 05:20:30|42563.9|42543.9|42563.9|42543.9|42563.9|42543.9|42563.9|42543.9|0
1633670460000|2021-10-08 05:21:00|42565|42545|42591.7|42571.7|42591.7|42571.7|42565|42545|4
1633670470000|2021-10-08 05:21:10|42592.8|42572.8|42596.4|42576.4|42598.9|42578.9|42592.8|42572.8|8
1633670480000|2021-10-08 05:21:20|42595|42575|42597.5|42577.5|42598.9|42578.9|42593.9|42573.9|2
1633670500000|2021-10-08 05:21:40|42596.4|42576.4|42597.8|42577.8|42597.8|42577.8|42596.4|42576.4|3
1633670510000|2021-10-08 05:21:50|42598.9|42578.9|42598.9|42578.9|42598.9|42578.9|42598.9|42578.9|1
1633670550000|2021-10-08 05:22:30|||||||||2
1633670560000|2021-10-08 05:22:40|42601.4|42581.4|42601.4|42581.4|42601.4|42581.4|42601.4|42581.4|1
1633670570000|2021-10-08 05:22:50|42603.9|42583.9|42635.6|42615.6|42635.6|42615.6|42603.9|42583.9|14
1633670580000|2021-10-08 05:23:00|42639.2|42619.2|42648.9|42628.9|42648.9|42628.9|42639.2|42619.2|10
1633670590000|2021-10-08 05:23:10|42650.3|42630.3|42653.9|42633.9|42654.2|42634.2|42650.3|42630.3|5
1633670600000|2021-10-08 05:23:20|42658.9|42638.9|42660|42640|42665.3|42645.3|42658.9|42638.9|13
1633670610000|2021-10-08 05:23:30|42658.9|42638.9|42668.9|42648.9|42668.9|42648.9|42658.9|42638.9|6
1633670630000|2021-10-08 05:23:50|42673.9|42653.9|42672.8|42652.8|42673.9|42653.9|42672.8|42652.8|7
1633670640000|2021-10-08 05:24:00|42673.9|42653.9|42673.9|42653.9|42673.9|42653.9|42672.8|42652.8|3
1633670650000|2021-10-08 05:24:10|42675.3|42655.3|42677.8|42657.8|42677.8|42657.8|42673.9|42653.9|10
1633670660000|2021-10-08 05:24:20|42678.9|42658.9|42681.4|42661.4|42681.4|42661.4|42678.9|42658.9|3
1633670670000|2021-10-08 05:24:30|||||||||1
1633670680000|2021-10-08 05:24:40|42678.9|42658.9|42681.4|42661.4|42681.4|42661.4|42678.9|42658.9|5
1633670690000|2021-10-08 05:24:50|||||||||1
1633670700000|2021-10-08 05:25:00|42685.3|42665.3|42685.3|42665.3|42685.3|42665.3|42685.3|42665.3|1
1633670710000|2021-10-08 05:25:10|42686.4|42666.4|42686.4|42666.4|42686.4|42666.4|42686.4|42666.4|1
1633670720000|2021-10-08 05:25:20|||||||||1
1633670730000|2021-10-08 05:25:30|42683.9|42663.9|42683.9|42663.9|42683.9|42663.9|42683.9|42663.9|1
1633670760000|2021-10-08 05:26:00|42681.4|42661.4|42681.4|42661.4|42681.4|42661.4|42681.4|42661.4|0
1633670780000|2021-10-08 05:26:20|42680.3|42660.3|42678.9|42658.9|42680.3|42660.3|42678.9|42658.9|0
1633670790000|2021-10-08 05:26:30|42677.8|42657.8|42676.4|42656.4|42677.8|42657.8|42676.4|42656.4|2
1633670800000|2021-10-08 05:26:40|42673.9|42653.9|42673.9|42653.9|42673.9|42653.9|42673.9|42653.9|2
1633670810000|2021-10-08 05:26:50|42668.9|42648.9|42668.9|42648.9|42668.9|42648.9|42668.9|42648.9|1
1633670840000|2021-10-08 05:27:20|||||||||2
1633670850000|2021-10-08 05:27:30|42666.4|42646.4|42666.4|42646.4|42666.4|42646.4|42666.4|42646.4|0
1633670860000|2021-10-08 05:27:40|42668.9|42648.9|42668.9|42648.9|42668.9|42648.9|42668.9|42648.9|1
1633670870000|2021-10-08 05:27:50|42670|42650|42670|42650|42670|42650|42670|42650|0
1633670910000|2021-10-08 05:28:30|42668.9|42648.9|42670|42650|42670|42650|42668.9|42648.9|3
1633670930000|2021-10-08 05:28:50|42671.4|42651.4|42673.9|42653.9|42673.9|42653.9|42671.4|42651.4|3
1633670940000|2021-10-08 05:29:00|42672.5|42652.5|42671.4|42651.4|42672.5|42652.5|42671.4|42651.4|4
1633670950000|2021-10-08 05:29:10|42670.3|42650.3|42670.3|42650.3|42670.3|42650.3|42670.3|42650.3|0
1633670970000|2021-10-08 05:29:30|42668.9|42648.9|42668.9|42648.9|42668.9|42648.9|42668.9|42648.9|1
1633670980000|2021-10-08 05:29:40|42667.5|42647.5|42665|42645|42667.5|42647.5|42665|42645|2
1633670990000|2021-10-08 05:29:50|42667.5|42647.5|42668.9|42648.9|42668.9|42648.9|42665|42645|2
1633671000000|2021-10-08 05:30:00|42663.9|42643.9|42666.4|42646.4|42676.4|42656.4|42663.9|42643.9|16
1633671010000|2021-10-08 05:30:10|42663.9|42643.9|42653.9|42633.9|42669.2|42649.2|42653.9|42633.9|17
1633671020000|2021-10-08 05:30:20|42650|42630|42641.4|42621.4|42650|42630|42641.4|42621.4|15
1633671030000|2021-10-08 05:30:30|42640.3|42620.3|42627.5|42607.5|42640.3|42620.3|42627.5|42607.5|5
1633671040000|2021-10-08 05:30:40|42626.1|42606.1|42620.3|42600.3|42626.1|42606.1|42618.9|42598.9|1
1633671050000|2021-10-08 05:30:50|42618.9|42598.9|42618.9|42598.9|42623.9|42603.9|42618.9|42598.9|3
1633671060000|2021-10-08 05:31:00|42621.4|42601.4|42621.4|42601.4|42621.4|42601.4|42616.4|42596.4|4
1633671070000|2021-10-08 05:31:10|42620|42600|42613.9|42593.9|42620|42600|42613.9|42593.9|4
1633671080000|2021-10-08 05:31:20|42611.4|42591.4|42596.4|42576.4|42611.4|42591.4|42596.4|42576.4|6
1633671090000|2021-10-08 05:31:30|42597.8|42577.8|42598.9|42578.9|42598.9|42578.9|42597.8|42577.8|12
1633671100000|2021-10-08 05:31:40|42601.4|42581.4|42601.4|42581.4|42601.4|42581.4|42601.4|42581.4|1
1633671110000|2021-10-08 05:31:50|42603.9|42583.9|42603.9|42583.9|42603.9|42583.9|42603.9|42583.9|0
1633671120000|2021-10-08 05:32:00|42605|42585|42588.9|42568.9|42613.9|42593.9|42588.9|42568.9|15
1633671130000|2021-10-08 05:32:10|42585|42565|42586.4|42566.4|42586.4|42566.4|42585|42565|4
1633671140000|2021-10-08 05:32:20|42585|42565|42566.4|42546.4|42586.4|42566.4|42566.4|42546.4|14
1633671150000|2021-10-08 05:32:30|42567.5|42547.5|42561.4|42541.4|42568.9|42548.9|42561.4|42541.4|12
1633671160000|2021-10-08 05:32:40|42560|42540|42553.9|42533.9|42560|42540|42553.9|42533.9|5
1633671170000|2021-10-08 05:32:50|42552.5|42532.5|42553.9|42533.9|42556.4|42536.4|42551.4|42531.4|4
1633671180000|2021-10-08 05:33:00|42552.8|42532.8|42551.4|42531.4|42553.9|42533.9|42551.4|42531.4|14
1633671190000|2021-10-08 05:33:10|42550|42530|42548.9|42528.9|42551.4|42531.4|42548.9|42528.9|2
1633671200000|2021-10-08 05:33:20|42552.8|42532.8|42562.8|42542.8|42562.8|42542.8|42552.8|42532.8|9
1633671210000|2021-10-08 05:33:30|42563.9|42543.9|42568.9|42548.9|42568.9|42548.9|42563.9|42543.9|0
1633671220000|2021-10-08 05:33:40|42567.8|42547.8|42563.9|42543.9|42568.9|42548.9|42563.9|42543.9|2
1633671230000|2021-10-08 05:33:50|42566.4|42546.4|42568.9|42548.9|42568.9|42548.9|42566.4|42546.4|0
1633671240000|2021-10-08 05:34:00|42566.4|42546.4|42563.9|42543.9|42566.4|42546.4|42563.9|42543.9|1
1633671250000|2021-10-08 05:34:10|42566.4|42546.4|42566.4|42546.4|42571.4|42551.4|42566.4|42546.4|1
1633671260000|2021-10-08 05:34:20|42563.9|42543.9|42561.4|42541.4|42565|42545|42561.4|42541.4|2
1633671270000|2021-10-08 05:34:30|42563.9|42543.9|42561.4|42541.4|42563.9|42543.9|42561.4|42541.4|2
1633671290000|2021-10-08 05:34:50|42562.5|42542.5|42567.8|42547.8|42567.8|42547.8|42558.9|42538.9|8
1633671300000|2021-10-08 05:35:00|42568.9|42548.9|42566.4|42546.4|42568.9|42548.9|42563.9|42543.9|0
1633671310000|2021-10-08 05:35:10|42567.8|42547.8|42571.4|42551.4|42571.4|42551.4|42567.8|42547.8|0
1633671320000|2021-10-08 05:35:20|42572.8|42552.8|42583.9|42563.9|42586.4|42566.4|42572.8|42552.8|5
1633671330000|2021-10-08 05:35:30|42585.3|42565.3|42588.9|42568.9|42588.9|42568.9|42585.3|42565.3|1
1633671340000|2021-10-08 05:35:40|42587.5|42567.5|42582.5|42562.5|42587.5|42567.5|42581.4|42561.4|6
1633671350000|2021-10-08 05:35:50|42583.6|42563.6|42596.4|42576.4|42596.4|42576.4|42583.6|42563.6|3
1633671360000|2021-10-08 05:36:00|42597.8|42577.8|42593.9|42573.9|42598.9|42578.9|42593.9|42573.9|0
1633671370000|2021-10-08 05:36:10|||||||||3
1633671380000|2021-10-08 05:36:20|42595.3|42575.3|42603.9|42583.9|42603.9|42583.9|42595.3|42575.3|3
1633671390000|2021-10-08 05:36:30|42606.4|42586.4|42603.9|42583.9|42606.4|42586.4|42603.9|42583.9|6
1633671400000|2021-10-08 05:36:40|42606.1|42586.1|42617.8|42597.8|42617.8|42597.8|42606.1|42586.1|7
1633671410000|2021-10-08 05:36:50|42621.7|42601.7|42626.4|42606.4|42626.4|42606.4|42621.7|42601.7|1
1633671420000|2021-10-08 05:37:00|42628.6|42608.6|42622.5|42602.5|42631.4|42611.4|42622.5|42602.5|6
1633671430000|2021-10-08 05:37:10|42621.1|42601.1|42613.9|42593.9|42621.1|42601.1|42613.9|42593.9|3
1633671440000|2021-10-08 05:37:20|42612.5|42592.5|42616.4|42596.4|42616.4|42596.4|42612.5|42592.5|7
1633671450000|2021-10-08 05:37:30|42613.9|42593.9|42612.8|42592.8|42613.9|42593.9|42612.8|42592.8|0
1633671460000|2021-10-08 05:37:40|42608.9|42588.9|42608.9|42588.9|42608.9|42588.9|42608.9|42588.9|3
1633671470000|2021-10-08 05:37:50|42607.5|42587.5|42596.4|42576.4|42607.5|42587.5|42596.4|42576.4|2
1633671480000|2021-10-08 05:38:00|42593.9|42573.9|42591.4|42571.4|42593.9|42573.9|42588.9|42568.9|2
1633671490000|2021-10-08 05:38:10|42593.9|42573.9|42596.4|42576.4|42596.4|42576.4|42593.9|42573.9|2
1633671500000|2021-10-08 05:38:20|42597.8|42577.8|42601.4|42581.4|42601.4|42581.4|42597.8|42577.8|1
1633671510000|2021-10-08 05:38:30|42598.9|42578.9|42598.9|42578.9|42598.9|42578.9|42598.9|42578.9|0
1633671540000|2021-10-08 05:39:00|42600.3|42580.3|42598.9|42578.9|42603.9|42583.9|42598.9|42578.9|6
1633671550000|2021-10-08 05:39:10|42600.3|42580.3|42601.4|42581.4|42601.4|42581.4|42600.3|42580.3|3
1633671560000|2021-10-08 05:39:20|42600.3|42580.3|42596.4|42576.4|42600.3|42580.3|42596.4|42576.4|2
1633671570000|2021-10-08 05:39:30|42593.9|42573.9|42588.9|42568.9|42593.9|42573.9|42588.9|42568.9|1
1633671580000|2021-10-08 05:39:40|42590.3|42570.3|42600.3|42580.3|42600.3|42580.3|42590.3|42570.3|3
1633671590000|2021-10-08 05:39:50|42601.4|42581.4|42591.4|42571.4|42601.4|42581.4|42591.4|42571.4|5
1633671600000|2021-10-08 05:40:00|42593.9|42573.9|42588.9|42568.9|42593.9|42573.9|42588.9|42568.9|1
1633671610000|2021-10-08 05:40:10|42592.8|42572.8|42591.4|42571.4|42593.9|42573.9|42591.4|42571.4|0
1633671620000|2021-10-08 05:40:20|42588.9|42568.9|42588.9|42568.9|42593.9|42573.9|42588.9|42568.9|0
1633671640000|2021-10-08 05:40:40|42586.4|42566.4|42586.4|42566.4|42586.4|42566.4|42586.4|42566.4|0
1633671650000|2021-10-08 05:40:50|||||||||2
1633671660000|2021-10-08 05:41:00|42583.9|42563.9|42583.9|42563.9|42588.9|42568.9|42583.9|42563.9|2
1633671670000|2021-10-08 05:41:10|||||||||2
1633671680000|2021-10-08 05:41:20|42581.4|42561.4|42581.4|42561.4|42581.4|42561.4|42578.9|42558.9|0
1633671700000|2021-10-08 05:41:40|42578.9|42558.9|42581.4|42561.4|42581.4|42561.4|42578.9|42558.9|0
1633671710000|2021-10-08 05:41:50|42580.3|42560.3|42576.4|42556.4|42580.3|42560.3|42576.4|42556.4|2
1633671720000|2021-10-08 05:42:00|42578.9|42558.9|42578.9|42558.9|42578.9|42558.9|42578.9|42558.9|0
1633671730000|2021-10-08 05:42:10|42580.3|42560.3|42588.9|42568.9|42588.9|42568.9|42580.3|42560.3|3
1633671740000|2021-10-08 05:42:20|42590.3|42570.3|42591.4|42571.4|42591.4|42571.4|42590.3|42570.3|0
1633671750000|2021-10-08 05:42:30|42596.7|42576.7|42601.4|42581.4|42602.8|42582.8|42596.7|42576.7|6
1633671760000|2021-10-08 05:42:40|42598.9|42578.9|42598.9|42578.9|42598.9|42578.9|42598.9|42578.9|0
1633671770000|2021-10-08 05:42:50|42600.3|42580.3|42598.9|42578.9|42601.4|42581.4|42598.9|42578.9|3
1633671780000|2021-10-08 05:43:00|42597.5|42577.5|42596.4|42576.4|42597.5|42577.5|42596.4|42576.4|1
1633671790000|2021-10-08 05:43:10|42586.4|42566.4|42581.4|42561.4|42586.4|42566.4|42581.4|42561.4|11
1633671800000|2021-10-08 05:43:20|42583.9|42563.9|42586.4|42566.4|42586.4|42566.4|42581.4|42561.4|2
1633671810000|2021-10-08 05:43:30|42585|42565|42577.5|42557.5|42587.8|42567.8|42577.5|42557.5|7
1633671820000|2021-10-08 05:43:40|42580|42560|42580|42560|42580|42560|42580|42560|2
1633671830000|2021-10-08 05:43:50|42578.9|42558.9|42576.1|42556.1|42578.9|42558.9|42576.1|42556.1|3
1633671840000|2021-10-08 05:44:00|42572.5|42552.5|42566.4|42546.4|42573.9|42553.9|42566.4|42546.4|8
1633671850000|2021-10-08 05:44:10|42563.9|42543.9|42558.9|42538.9|42563.9|42543.9|42558.9|42538.9|6
1633671860000|2021-10-08 05:44:20|42557.5|42537.5|42556.4|42536.4|42557.5|42537.5|42556.4|42536.4|3
1633671870000|2021-10-08 05:44:30|42558.9|42538.9|42558.9|42538.9|42561.4|42541.4|42558.9|42538.9|6
1633671880000|2021-10-08 05:44:40|42563.9|42543.9|42561.4|42541.4|42563.9|42543.9|42560.3|42540.3|2
1633671890000|2021-10-08 05:44:50|42560.3|42540.3|42556.4|42536.4|42560.3|42540.3|42556.4|42536.4|6
1633671900000|2021-10-08 05:45:00|42555|42535|42555|42535|42555|42535|42555|42535|2
1633671910000|2021-10-08 05:45:10|42552.5|42532.5|42552.5|42532.5|42552.5|42532.5|42550|42530|2
1633671920000|2021-10-08 05:45:20|42553.9|42533.9|42551.4|42531.4|42553.9|42533.9|42551.4|42531.4|2
1633671930000|2021-10-08 05:45:30|42552.5|42532.5|42552.8|42532.8|42553.9|42533.9|42551.4|42531.4|8
1633671940000|2021-10-08 05:45:40|42553.9|42533.9|42558.9|42538.9|42561.4|42541.4|42553.9|42533.9|2
1633671950000|2021-10-08 05:45:50|42563.9|42543.9|42573.9|42553.9|42573.9|42553.9|42563.9|42543.9|4
1633671960000|2021-10-08 05:46:00|42576.4|42556.4|42577.8|42557.8|42577.8|42557.8|42576.4|42556.4|0
1633671970000|2021-10-08 05:46:10|42576.4|42556.4|42578.9|42558.9|42578.9|42558.9|42576.4|42556.4|0
1633671980000|2021-10-08 05:46:20|42576.4|42556.4|42576.4|42556.4|42576.4|42556.4|42576.4|42556.4|2
1633671990000|2021-10-08 05:46:30|42580|42560|42578.9|42558.9|42581.4|42561.4|42578.9|42558.9|2
1633672000000|2021-10-08 05:46:40|42580.3|42560.3|42590.3|42570.3|42590.3|42570.3|42580.3|42560.3|8
1633672010000|2021-10-08 05:46:50|42591.4|42571.4|42596.4|42576.4|42596.4|42576.4|42591.4|42571.4|2
1633672020000|2021-10-08 05:47:00|42597.8|42577.8|42597.8|42577.8|42597.8|42577.8|42597.8|42577.8|4
1633672040000|2021-10-08 05:47:20|42598.9|42578.9|42598.9|42578.9|42598.9|42578.9|42598.9|42578.9|2
1633672050000|2021-10-08 05:47:30|42600.3|42580.3|42603.9|42583.9|42603.9|42583.9|42598.9|42578.9|9
1633672060000|2021-10-08 05:47:40|42608.9|42588.9|42608.9|42588.9|42610|42590|42608.9|42588.9|4
1633672070000|2021-10-08 05:47:50|42607.5|42587.5|42608.9|42588.9|42608.9|42588.9|42607.5|42587.5|0
1633672080000|2021-10-08 05:48:00|42607.5|42587.5|42606.4|42586.4|42607.5|42587.5|42606.4|42586.4|1
1633672090000|2021-10-08 05:48:10|42607.8|42587.8|42606.4|42586.4|42608.9|42588.9|42606.4|42586.4|4
1633672100000|2021-10-08 05:48:20|42605|42585|42603.9|42583.9|42605|42585|42603.9|42583.9|0
1633672110000|2021-10-08 05:48:30|42602.8|42582.8|42602.8|42582.8|42602.8|42582.8|42600|42580|0
1633672120000|2021-10-08 05:48:40|42603.9|42583.9|42596.4|42576.4|42606.4|42586.4|42596.4|42576.4|7
1633672130000|2021-10-08 05:48:50|42595.3|42575.3|42591.4|42571.4|42595.3|42575.3|42591.4|42571.4|6
1633672140000|2021-10-08 05:49:00|42592.8|42572.8|42598.9|42578.9|42598.9|42578.9|42591.4|42571.4|4
1633672150000|2021-10-08 05:49:10|42600.3|42580.3|42598.9|42578.9|42601.4|42581.4|42598.9|42578.9|0
1633672160000|2021-10-08 05:49:20|42601.4|42581.4|42613.9|42593.9|42613.9|42593.9|42601.4|42581.4|5
1633672170000|2021-10-08 05:49:30|42615.3|42595.3|42618.9|42598.9|42618.9|42598.9|42615.3|42595.3|1
1633672180000|2021-10-08 05:49:40|42616.4|42596.4|42607.5|42587.5|42616.4|42596.4|42607.5|42587.5|5
1633672190000|2021-10-08 05:49:50|42606.4|42586.4|42601.4|42581.4|42606.4|42586.4|42601.4|42581.4|1
1633672200000|2021-10-08 05:50:00|42600|42580|42590|42570|42600|42580|42590|42570|5
1633672210000|2021-10-08 05:50:10|42588.6|42568.6|42571.4|42551.4|42588.6|42568.6|42571.4|42551.4|13
1633672220000|2021-10-08 05:50:20|42572.5|42552.5|42573.9|42553.9|42573.9|42553.9|42572.5|42552.5|8
1633672230000|2021-10-08 05:50:30|42568.9|42548.9|42558.9|42538.9|42568.9|42548.9|42558.9|42538.9|2
1633672240000|2021-10-08 05:50:40|42557.5|42537.5|42553.9|42533.9|42557.5|42537.5|42552.5|42532.5|6
1633672250000|2021-10-08 05:50:50|42555|42535|42548.9|42528.9|42556.4|42536.4|42548.9|42528.9|7
1633672260000|2021-10-08 05:51:00|42546.4|42526.4|42538.9|42518.9|42546.4|42526.4|42538.9|42518.9|12
1633672270000|2021-10-08 05:51:10|||||||||2
1633672280000|2021-10-08 05:51:20|42541.4|42521.4|42548.9|42528.9|42548.9|42528.9|42541.4|42521.4|5
1633672290000|2021-10-08 05:51:30|42543.9|42523.9|42541.4|42521.4|42543.9|42523.9|42541.4|42521.4|3
1633672300000|2021-10-08 05:51:40|42543.9|42523.9|42543.9|42523.9|42543.9|42523.9|42541.4|42521.4|1
1633672310000|2021-10-08 05:51:50|42542.5|42522.5|42543.9|42523.9|42543.9|42523.9|42542.5|42522.5|0
1633672320000|2021-10-08 05:52:00|42542.5|42522.5|42538.9|42518.9|42542.5|42522.5|42538.9|42518.9|5
1633672330000|2021-10-08 05:52:10|42541.4|42521.4|42541.4|42521.4|42541.4|42521.4|42541.4|42521.4|7
1633672340000|2021-10-08 05:52:20|42537.5|42517.5|42543.9|42523.9|42543.9|42523.9|42537.5|42517.5|6
1633672350000|2021-10-08 05:52:30|42540|42520|42535|42515|42548.9|42528.9|42535|42515|12
1633672360000|2021-10-08 05:52:40|42533.9|42513.9|42533.9|42513.9|42533.9|42513.9|42533.9|42513.9|3
1633672370000|2021-10-08 05:52:50|42536.4|42516.4|42552.8|42532.8|42552.8|42532.8|42536.4|42516.4|6
1633672380000|2021-10-08 05:53:00|42558.9|42538.9|42567.8|42547.8|42567.8|42547.8|42558.9|42538.9|6
1633672390000|2021-10-08 05:53:10|42571.4|42551.4|42563.9|42543.9|42571.4|42551.4|42563.9|42543.9|9
1633672400000|2021-10-08 05:53:20|42558.9|42538.9|42568.9|42548.9|42568.9|42548.9|42558.9|42538.9|12
1633672410000|2021-10-08 05:53:30|42571.4|42551.4|42575|42555|42576.4|42556.4|42571.4|42551.4|4
1633672420000|2021-10-08 05:53:40|42573.9|42553.9|42573.9|42553.9|42573.9|42553.9|42573.9|42553.9|0
1633672430000|2021-10-08 05:53:50|42570|42550|42571.4|42551.4|42571.4|42551.4|42565|42545|7
1633672440000|2021-10-08 05:54:00|42568.9|42548.9|42561.1|42541.1|42568.9|42548.9|42561.1|42541.1|11
1633672450000|2021-10-08 05:54:10|42559.7|42539.7|42568.9|42548.9|42568.9|42548.9|42556.4|42536.4|7
1633672490000|2021-10-08 05:54:50|42566.4|42546.4|42553.9|42533.9|42566.4|42546.4|42553.9|42533.9|8
1633672500000|2021-10-08 05:55:00|42552.5|42532.5|42546.4|42526.4|42552.5|42532.5|42546.4|42526.4|2
1633672510000|2021-10-08 05:55:10|42543.9|42523.9|42538.9|42518.9|42543.9|42523.9|42538.9|42518.9|2
1633672520000|2021-10-08 05:55:20|42536.4|42516.4|42536.4|42516.4|42538.9|42518.9|42536.4|42516.4|0
1633672530000|2021-10-08 05:55:30|42537.8|42517.8|42538.9|42518.9|42538.9|42518.9|42537.8|42517.8|3
1633672540000|2021-10-08 05:55:40|42540.3|42520.3|42545.3|42525.3|42547.8|42527.8|42540.3|42520.3|7
1633672550000|2021-10-08 05:55:50|42543.9|42523.9|42543.9|42523.9|42548.9|42528.9|42543.9|42523.9|3
1633672560000|2021-10-08 05:56:00|||||||||1
1633672570000|2021-10-08 05:56:10|42545.3|42525.3|42551.4|42531.4|42551.4|42531.4|42545.3|42525.3|1
1633672580000|2021-10-08 05:56:20|42548.9|42528.9|42553.9|42533.9|42553.9|42533.9|42548.9|42528.9|0
1633672590000|2021-10-08 05:56:30|42551.4|42531.4|42543.9|42523.9|42551.4|42531.4|42543.9|42523.9|3
1633672600000|2021-10-08 05:56:40|42548.9|42528.9|42543.9|42523.9|42548.9|42528.9|42543.9|42523.9|2
1633672610000|2021-10-08 05:56:50|42548.9|42528.9|42548.9|42528.9|42548.9|42528.9|42548.9|42528.9|3
1633672620000|2021-10-08 05:57:00|42550.3|42530.3|42552.8|42532.8|42555.3|42535.3|42550.3|42530.3|3
1633672630000|2021-10-08 05:57:10|42553.9|42533.9|42557.8|42537.8|42557.8|42537.8|42551.4|42531.4|2
1633672640000|2021-10-08 05:57:20|42558.9|42538.9|42558.9|42538.9|42561.4|42541.4|42558.9|42538.9|0
1633672650000|2021-10-08 05:57:30|42560.3|42540.3|42558.9|42538.9|42561.4|42541.4|42558.9|42538.9|1
1633672660000|2021-10-08 05:57:40|42557.8|42537.8|42553.9|42533.9|42557.8|42537.8|42553.9|42533.9|1
1633672670000|2021-10-08 05:57:50|42552.5|42532.5|42552.5|42532.5|42552.5|42532.5|42552.5|42532.5|0
1633672680000|2021-10-08 05:58:00|42553.9|42533.9|42550|42530|42553.9|42533.9|42548.9|42528.9|0
1633672690000|2021-10-08 05:58:10|42548.9|42528.9|42548.9|42528.9|42551.4|42531.4|42548.9|42528.9|0
1633672710000|2021-10-08 05:58:30|42550|42530|42552.8|42532.8|42552.8|42532.8|42548.9|42528.9|0
1633672720000|2021-10-08 05:58:40|42553.9|42533.9|42552.5|42532.5|42553.9|42533.9|42552.5|42532.5|2
1633672730000|2021-10-08 05:58:50|42550|42530|42552.5|42532.5|42552.5|42532.5|42550|42530|0
1633672740000|2021-10-08 05:59:00|42551.1|42531.1|42553.9|42533.9|42553.9|42533.9|42550|42530|6
1633672750000|2021-10-08 05:59:10|||||||||1
1633672760000|2021-10-08 05:59:20|42551.4|42531.4|42552.8|42532.8|42552.8|42532.8|42551.4|42531.4|2
1633672770000|2021-10-08 05:59:30|42553.9|42533.9|42548.9|42528.9|42553.9|42533.9|42548.9|42528.9|5
1633672780000|2021-10-08 05:59:40|42546.4|42526.4|42543.9|42523.9|42546.4|42526.4|42543.9|42523.9|0
1633672790000|2021-10-08 05:59:50|42546.4|42526.4|42548.9|42528.9|42548.9|42528.9|42546.4|42526.4|0
1633672800000|2021-10-08 06:00:00|42547.8|42527.8|42566.4|42546.4|42568.9|42548.9|42547.8|42527.8|11
1633672810000|2021-10-08 06:00:10|42563.9|42543.9|42563.9|42543.9|42563.9|42543.9|42563.9|42543.9|1
1633672820000|2021-10-08 06:00:20|42561.1|42541.1|42550.3|42530.3|42561.1|42541.1|42548.9|42528.9|6
1633672830000|2021-10-08 06:00:30|42547.5|42527.5|42541.4|42521.4|42547.5|42527.5|42541.4|42521.4|8
1633672840000|2021-10-08 06:00:40|42540|42520|42526.4|42506.4|42540|42520|42526.4|42506.4|7
1633672850000|2021-10-08 06:00:50|42522.5|42502.5|42518.9|42498.9|42522.5|42502.5|42518.9|42498.9|4
1633672860000|2021-10-08 06:01:00|42516.4|42496.4|42517.5|42497.5|42521.4|42501.4|42516.4|42496.4|11
1633672870000|2021-10-08 06:01:10|42518.9|42498.9|42518.9|42498.9|42521.4|42501.4|42518.9|42498.9|2
1633672880000|2021-10-08 06:01:20|42516.4|42496.4|42530.3|42510.3|42530.3|42510.3|42516.4|42496.4|10
1633672890000|2021-10-08 06:01:30|42531.4|42511.4|42538.9|42518.9|42543.9|42523.9|42531.4|42511.4|5
1633672900000|2021-10-08 06:01:40|42543.9|42523.9|42546.4|42526.4|42546.4|42526.4|42541.4|42521.4|3
1633672910000|2021-10-08 06:01:50|42543.9|42523.9|42546.4|42526.4|42546.4|42526.4|42543.9|42523.9|0
1633672920000|2021-10-08 06:02:00|42543.9|42523.9|42553.9|42533.9|42553.9|42533.9|42543.9|42523.9|4
1633672930000|2021-10-08 06:02:10|||||||||5
1633672940000|2021-10-08 06:02:20|||||||||1
1633672950000|2021-10-08 06:02:30|42555.3|42535.3|42556.4|42536.4|42556.4|42536.4|42555.3|42535.3|2
1633672960000|2021-10-08 06:02:40|42557.8|42537.8|42553.9|42533.9|42558.9|42538.9|42553.9|42533.9|2
1633672970000|2021-10-08 06:02:50|42552.8|42532.8|42551.4|42531.4|42552.8|42532.8|42551.4|42531.4|1
1633672980000|2021-10-08 06:03:00|42548.9|42528.9|42546.4|42526.4|42548.9|42528.9|42546.4|42526.4|0
1633672990000|2021-10-08 06:03:10|42548.9|42528.9|42530|42510|42548.9|42528.9|42530|42510|11
1633673000000|2021-10-08 06:03:20|42527.1|42507.1|42508.9|42488.9|42527.1|42507.1|42508.9|42488.9|10
1633673010000|2021-10-08 06:03:30|42507.8|42487.8|42508.9|42488.9|42508.9|42488.9|42503.9|42483.9|9
1633673020000|2021-10-08 06:03:40|42511.4|42491.4|42513.9|42493.9|42513.9|42493.9|42510|42490|0
1633673030000|2021-10-08 06:03:50|42511.1|42491.1|42500|42480|42511.1|42491.1|42500|42480|11
1633673040000|2021-10-08 06:04:00|42501.4|42481.4|42498.9|42478.9|42503.9|42483.9|42498.9|42478.9|8
1633673050000|2021-10-08 06:04:10|42493.6|42473.6|42488.9|42468.9|42493.6|42473.6|42488.9|42468.9|10
1633673060000|2021-10-08 06:04:20|42490.3|42470.3|42516.4|42496.4|42516.4|42496.4|42490.3|42470.3|26
1633673070000|2021-10-08 06:04:30|42518.9|42498.9|42518.9|42498.9|42518.9|42498.9|42513.9|42493.9|3
1633673080000|2021-10-08 06:04:40|42520|42500|42531.7|42511.7|42531.7|42511.7|42520|42500|53
1633673090000|2021-10-08 06:04:50|42535.3|42515.3|42531.4|42511.4|42546.4|42526.4|42531.4|42511.4|35
1633673100000|2021-10-08 06:05:00|42528.9|42508.9|42528.9|42508.9|42528.9|42508.9|42528.9|42508.9|0
1633673110000|2021-10-08 06:05:10|42531.4|42511.4|42533.9|42513.9|42533.9|42513.9|42531.4|42511.4|2
1633673120000|2021-10-08 06:05:20|42535.3|42515.3|42538.9|42518.9|42538.9|42518.9|42533.9|42513.9|2
1633673140000|2021-10-08 06:05:40|42535|42515|42530|42510|42535|42515|42530|42510|3
1633673150000|2021-10-08 06:05:50|42531.4|42511.4|42527.8|42507.8|42531.4|42511.4|42526.4|42506.4|5
1633673160000|2021-10-08 06:06:00|42528.9|42508.9|42543.9|42523.9|42543.9|42523.9|42528.9|42508.9|2
1633673170000|2021-10-08 06:06:10|42546.4|42526.4|42543.9|42523.9|42551.4|42531.4|42543.9|42523.9|4
1633673180000|2021-10-08 06:06:20|42538.9|42518.9|42532.5|42512.5|42538.9|42518.9|42532.5|42512.5|8
1633673190000|2021-10-08 06:06:30|42531.4|42511.4|42532.5|42512.5|42532.5|42512.5|42528.9|42508.9|1
1633673200000|2021-10-08 06:06:40|42533.9|42513.9|42527.5|42507.5|42533.9|42513.9|42527.5|42507.5|2
1633673210000|2021-10-08 06:06:50|42526.1|42506.1|42522.5|42502.5|42526.1|42506.1|42522.5|42502.5|0
1633673220000|2021-10-08 06:07:00|42520|42500|42523.9|42503.9|42523.9|42503.9|42520|42500|2
1633673230000|2021-10-08 06:07:10|42521.4|42501.4|42521.4|42501.4|42521.4|42501.4|42517.5|42497.5|4
1633673240000|2021-10-08 06:07:20|42518.5|42498.5|42511.4|42491.4|42518.5|42498.5|42510|42490|8
1633673250000|2021-10-08 06:07:30|42507.5|42487.5|42505|42485|42508.9|42488.9|42505|42485|0
1633673260000|2021-10-08 06:07:40|42507.5|42487.5|42513.9|42493.9|42513.9|42493.9|42507.5|42487.5|5
1633673270000|2021-10-08 06:07:50|42516.4|42496.4|42516.4|42496.4|42516.4|42496.4|42516.4|42496.4|1
1633673280000|2021-10-08 06:08:00|42517.5|42497.5|42528.9|42508.9|42528.9|42508.9|42513.9|42493.9|15
1633673290000|2021-10-08 06:08:10|42530|42510|42531.4|42511.4|42531.4|42511.4|42528.9|42508.9|0
1633673300000|2021-10-08 06:08:20|42530.3|42510.3|42526.4|42506.4|42530.3|42510.3|42526.4|42506.4|0
1633673310000|2021-10-08 06:08:30|42527.8|42507.8|42532.8|42512.8|42532.8|42512.8|42527.8|42507.8|0
1633673320000|2021-10-08 06:08:40|42533.9|42513.9|42526.4|42506.4|42533.9|42513.9|42526.4|42506.4|1
1633673330000|2021-10-08 06:08:50|42528.9|42508.9|42518.9|42498.9|42528.9|42508.9|42518.9|42498.9|5
1633673340000|2021-10-08 06:09:00|42516.4|42496.4|42508.9|42488.9|42516.4|42496.4|42508.9|42488.9|11
1633673350000|2021-10-08 06:09:10|42506.4|42486.4|42506.4|42486.4|42506.4|42486.4|42506.4|42486.4|0
1633673360000|2021-10-08 06:09:20|42505|42485|42496.4|42476.4|42506.4|42486.4|42496.4|42476.4|3
1633673370000|2021-10-08 06:09:30|42497.8|42477.8|42496.4|42476.4|42498.9|42478.9|42496.4|42476.4|6
1633673380000|2021-10-08 06:09:40|42497.8|42477.8|42491.4|42471.4|42497.8|42477.8|42491.4|42471.4|3
1633673390000|2021-10-08 06:09:50|42492.8|42472.8|42483.5|42463.5|42493.9|42473.9|42483.5|42463.5|9
1633673400000|2021-10-08 06:10:00|42485|42465|42486.4|42466.4|42486.4|42466.4|42483.5|42463.5|7
1633673410000|2021-10-08 06:10:10|42487.5|42467.5|42493.9|42473.9|42498.9|42478.9|42487.5|42467.5|8
1633673420000|2021-10-08 06:10:20|42492.5|42472.5|42488.9|42468.9|42492.8|42472.8|42488.9|42468.9|5
1633673430000|2021-10-08 06:10:30|42486.4|42466.4|42475|42455|42486.4|42466.4|42475|42455|9
1633673440000|2021-10-08 06:10:40|42473.9|42453.9|42471.4|42451.4|42473.9|42453.9|42468.9|42448.9|4
1633673450000|2021-10-08 06:10:50|42468.9|42448.9|42478.9|42458.9|42478.9|42458.9|42468.9|42448.9|15
1633673460000|2021-10-08 06:11:00|42476.4|42456.4|42478.9|42458.9|42480|42460|42473.9|42453.9|9
1633673470000|2021-10-08 06:11:10|||||||||1
1633673490000|2021-10-08 06:11:30|42477.5|42457.5|42478.9|42458.9|42478.9|42458.9|42473.9|42453.9|0
1633673500000|2021-10-08 06:11:40|42473.9|42453.9|42471.4|42451.4|42475.3|42455.3|42471.4|42451.4|7
1633673510000|2021-10-08 06:11:50|42469.9|42449.9|42476.4|42456.4|42476.4|42456.4|42469.9|42449.9|3
1633673520000|2021-10-08 06:12:00|42477.8|42457.8|42473.9|42453.9|42478.9|42458.9|42473.9|42453.9|3
1633673530000|2021-10-08 06:12:10|42476.4|42456.4|42478.9|42458.9|42478.9|42458.9|42476.4|42456.4|0
1633673540000|2021-10-08 06:12:20|42481.4|42461.4|42493.9|42473.9|42493.9|42473.9|42481.4|42461.4|3
1633673550000|2021-10-08 06:12:30|42495.3|42475.3|42508.9|42488.9|42508.9|42488.9|42495.3|42475.3|10
1633673570000|2021-10-08 06:12:50|42511.4|42491.4|42511.4|42491.4|42511.4|42491.4|42511.4|42491.4|3
1633673580000|2021-10-08 06:13:00|42509.9|42489.9|42511.4|42491.4|42511.4|42491.4|42509.9|42489.9|1
1633673590000|2021-10-08 06:13:10|42515.3|42495.3|42517.4|42497.4|42518.9|42498.9|42513.9|42493.9|9
1633673600000|2021-10-08 06:13:20|42518.9|42498.9|42518.9|42498.9|42518.9|42498.9|42518.9|42498.9|0
1633673610000|2021-10-08 06:13:30|42523.9|42503.9|42528.9|42508.9|42528.9|42508.9|42523.9|42503.9|1
1633673620000|2021-10-08 06:13:40|42531.4|42511.4|42533.9|42513.9|42533.9|42513.9|42531.4|42511.4|0
1633673630000|2021-10-08 06:13:50|42531.4|42511.4|42528.9|42508.9|42531.4|42511.4|42528.9|42508.9|0
1633673640000|2021-10-08 06:14:00|42531.4|42511.4|42538.9|42518.9|42538.9|42518.9|42528.9|42508.9|9
1633673660000|2021-10-08 06:14:20|42537.8|42517.8|42536.4|42516.4|42537.8|42517.8|42536.4|42516.4|0
1633673670000|2021-10-08 06:14:30|42533.9|42513.9|42528.9|42508.9|42533.9|42513.9|42528.9|42508.9|6
1633673680000|2021-10-08 06:14:40|42523.9|42503.9|42523.9|42503.9|42523.9|42503.9|42523.9|42503.9|2
1633673690000|2021-10-08 06:14:50|42521.4|42501.4|42508.9|42488.9|42521.4|42501.4|42508.9|42488.9|1
1633673700000|2021-10-08 06:15:00|42510.3|42490.3|42515.3|42495.3|42515.3|42495.3|42510.3|42490.3|4
1633673710000|2021-10-08 06:15:10|42517.8|42497.8|42518.9|42498.9|42520.3|42500.3|42517.8|42497.8|1
1633673720000|2021-10-08 06:15:20|42523.9|42503.9|42523.9|42503.9|42523.9|42503.9|42523.9|42503.9|1
1633673730000|2021-10-08 06:15:30|42526.4|42506.4|42526.4|42506.4|42526.4|42506.4|42526.4|42506.4|1
1633673740000|2021-10-08 06:15:40|42523.9|42503.9|42528.9|42508.9|42528.9|42508.9|42521.4|42501.4|3
1633673750000|2021-10-08 06:15:50|42527.8|42507.8|42521.4|42501.4|42527.8|42507.8|42521.4|42501.4|1
1633673760000|2021-10-08 06:16:00|42516.4|42496.4|42521.4|42501.4|42521.4|42501.4|42516.4|42496.4|5
1633673770000|2021-10-08 06:16:10|42522.4|42502.4|42531.3|42511.3|42531.3|42511.3|42522.4|42502.4|1
1633673780000|2021-10-08 06:16:20|42532.4|42512.4|42533.8|42513.8|42533.8|42513.8|42532.4|42512.4|3
1633673790000|2021-10-08 06:16:30|42536.3|42516.3|42533.8|42513.8|42536.3|42516.3|42533.8|42513.8|0
1633673810000|2021-10-08 06:16:50|42536.3|42516.3|42542.8|42522.8|42542.8|42522.8|42536.3|42516.3|4
1633673820000|2021-10-08 06:17:00|42538.8|42518.8|42538.8|42518.8|42538.8|42518.8|42538.8|42518.8|2
1633673840000|2021-10-08 06:17:20|42541.3|42521.3|42536.3|42516.3|42541.3|42521.3|42536.3|42516.3|4
1633673850000|2021-10-08 06:17:30|42531.3|42511.3|42531.3|42511.3|42531.3|42511.3|42531.3|42511.3|6
1633673860000|2021-10-08 06:17:40|||||||||1
1633673870000|2021-10-08 06:17:50|42529.9|42509.9|42528.8|42508.8|42529.9|42509.9|42528.8|42508.8|0
1633673890000|2021-10-08 06:18:10|42523.8|42503.8|42518.8|42498.8|42523.8|42503.8|42518.8|42498.8|3
1633673900000|2021-10-08 06:18:20|42520.3|42500.3|42513.8|42493.8|42520.3|42500.3|42513.8|42493.8|6
1633673910000|2021-10-08 06:18:30|42511.3|42491.3|42508.8|42488.8|42511.3|42491.3|42508.8|42488.8|1
1633673920000|2021-10-08 06:18:40|42506.3|42486.3|42493.8|42473.8|42506.3|42486.3|42491.3|42471.3|4
1633673930000|2021-10-08 06:18:50|42496.3|42476.3|42498.8|42478.8|42498.8|42478.8|42493.8|42473.8|1
1633673940000|2021-10-08 06:19:00|42502.8|42482.8|42514.9|42494.9|42514.9|42494.9|42502.8|42482.8|7
1633673950000|2021-10-08 06:19:10|42516.3|42496.3|42513.8|42493.8|42517.4|42497.4|42513.8|42493.8|5
1633673960000|2021-10-08 06:19:20|42511.3|42491.3|42508.8|42488.8|42511.3|42491.3|42508.8|42488.8|0
1633673970000|2021-10-08 06:19:30|42511.3|42491.3|42511.3|42491.3|42513.8|42493.8|42508.8|42488.8|0
1633673980000|2021-10-08 06:19:40|42508.8|42488.8|42508.8|42488.8|42508.8|42488.8|42508.8|42488.8|2
1633673990000|2021-10-08 06:19:50|42507.4|42487.4|42498.8|42478.8|42507.4|42487.4|42498.8|42478.8|2
1633674000000|2021-10-08 06:20:00|42496.3|42476.3|42496.3|42476.3|42496.3|42476.3|42496.3|42476.3|2
1633674010000|2021-10-08 06:20:10|42494.9|42474.9|42493.8|42473.8|42494.9|42474.9|42493.8|42473.8|3
1633674020000|2021-10-08 06:20:20|42491.3|42471.3|42493.8|42473.8|42493.8|42473.8|42491.3|42471.3|1
1633674030000|2021-10-08 06:20:30|42491.3|42471.3|42488.8|42468.8|42493.8|42473.8|42488.8|42468.8|4
1633674050000|2021-10-08 06:20:50|42487.4|42467.4|42488.8|42468.8|42491.3|42471.3|42487.4|42467.4|3
1633674060000|2021-10-08 06:21:00|42490.2|42470.2|42501.3|42481.3|42501.3|42481.3|42490.2|42470.2|3
1633674080000|2021-10-08 06:21:20|42502.7|42482.7|42507.4|42487.4|42507.4|42487.4|42501.3|42481.3|8
1633674090000|2021-10-08 06:21:30|42509.9|42489.9|42511.3|42491.3|42511.3|42491.3|42509.9|42489.9|1
1633674100000|2021-10-08 06:21:40|42513.8|42493.8|42513.8|42493.8|42513.8|42493.8|42513.8|42493.8|2
1633674110000|2021-10-08 06:21:50|42516.3|42496.3|42513.8|42493.8|42516.3|42496.3|42513.8|42493.8|4
1633674120000|2021-10-08 06:22:00|42516.3|42496.3|42517.7|42497.7|42517.7|42497.7|42516.3|42496.3|1
1633674130000|2021-10-08 06:22:10|42521.3|42501.3|42526.3|42506.3|42526.3|42506.3|42521.3|42501.3|8
1633674140000|2021-10-08 06:22:20|42528.8|42508.8|42524.9|42504.9|42528.8|42508.8|42524.9|42504.9|6
1633674150000|2021-10-08 06:22:30|42523.8|42503.8|42523.8|42503.8|42523.8|42503.8|42523.8|42503.8|1
1633674160000|2021-10-08 06:22:40|42521|42501|42518.8|42498.8|42521|42501|42518.8|42498.8|0
1633674170000|2021-10-08 06:22:50|42520.2|42500.2|42523.8|42503.8|42523.8|42503.8|42520.2|42500.2|5
1633674180000|2021-10-08 06:23:00|42521.3|42501.3|42513.8|42493.8|42521.3|42501.3|42513.8|42493.8|1
1633674190000|2021-10-08 06:23:10|42515.2|42495.2|42513.8|42493.8|42516.3|42496.3|42513.8|42493.8|2
1633674200000|2021-10-08 06:23:20|42512.4|42492.4|42508.8|42488.8|42512.4|42492.4|42506.3|42486.3|5
1633674210000|2021-10-08 06:23:30|42506.3|42486.3|42503.8|42483.8|42506.3|42486.3|42503.8|42483.8|0
1633674220000|2021-10-08 06:23:40|||||||||1
1633674230000|2021-10-08 06:23:50|||||||||1
1633674240000|2021-10-08 06:24:00|42501.3|42481.3|42504.9|42484.9|42504.9|42484.9|42501.3|42481.3|9
1633674250000|2021-10-08 06:24:10|42506.3|42486.3|42508.8|42488.8|42508.8|42488.8|42506.3|42486.3|4
1633674260000|2021-10-08 06:24:20|42506.3|42486.3|42506.3|42486.3|42506.3|42486.3|42506.3|42486.3|0
1633674270000|2021-10-08 06:24:30|42508.8|42488.8|42508.8|42488.8|42508.8|42488.8|42508.8|42488.8|0
1633674280000|2021-10-08 06:24:40|42505.2|42485.2|42503.8|42483.8|42505.2|42485.2|42503.8|42483.8|0
1633674290000|2021-10-08 06:24:50|42506.3|42486.3|42506.3|42486.3|42506.3|42486.3|42503.8|42483.8|0
1633674300000|2021-10-08 06:25:00|42503.8|42483.8|42503.8|42483.8|42503.8|42483.8|42503.8|42483.8|5
1633674310000|2021-10-08 06:25:10|42504.9|42484.9|42503.8|42483.8|42504.9|42484.9|42503.8|42483.8|0
1633674320000|2021-10-08 06:25:20|42501.3|42481.3|42501.3|42481.3|42501.3|42481.3|42501.3|42481.3|0
1633674330000|2021-10-08 06:25:30|42503.8|42483.8|42511.3|42491.3|42511.3|42491.3|42503.8|42483.8|1
1633674340000|2021-10-08 06:25:40|||||||||2
1633674350000|2021-10-08 06:25:50|42510.2|42490.2|42504.9|42484.9|42510.2|42490.2|42504.9|42484.9|0
1633674360000|2021-10-08 06:26:00|42506.3|42486.3|42508.8|42488.8|42508.8|42488.8|42506.3|42486.3|0
1633674370000|2021-10-08 06:26:10|42513.8|42493.8|42515.2|42495.2|42515.2|42495.2|42513.8|42493.8|4
1633674380000|2021-10-08 06:26:20|||||||||1
1633674390000|2021-10-08 06:26:30|42519.1|42499.1|42520.2|42500.2|42520.2|42500.2|42519.1|42499.1|1
1633674400000|2021-10-08 06:26:40|42518.8|42498.8|42518.8|42498.8|42521.3|42501.3|42518.8|42498.8|2
1633674410000|2021-10-08 06:26:50|42520.2|42500.2|42528.8|42508.8|42528.8|42508.8|42520.2|42500.2|2
1633674420000|2021-10-08 06:27:00|42526.3|42506.3|42521.3|42501.3|42526.3|42506.3|42521.3|42501.3|3
1633674430000|2021-10-08 06:27:10|42523.8|42503.8|42516.3|42496.3|42523.8|42503.8|42516.3|42496.3|2
1633674440000|2021-10-08 06:27:20|42518.5|42498.5|42521.3|42501.3|42521.3|42501.3|42518.5|42498.5|2
1633674450000|2021-10-08 06:27:30|42548.7|42528.7|42564.9|42544.9|42564.9|42544.9|42547.3|42527.3|28
1633674460000|2021-10-08 06:27:40|42558.8|42538.8|42556|42536|42563.8|42543.8|42554.9|42534.9|5
1633674470000|2021-10-08 06:27:50|42557.4|42537.4|42553.8|42533.8|42558.8|42538.8|42553.8|42533.8|1
1633674480000|2021-10-08 06:28:00|42551.3|42531.3|42556.3|42536.3|42556.3|42536.3|42546.3|42526.3|6
1633674490000|2021-10-08 06:28:10|42553.8|42533.8|42556.3|42536.3|42558.8|42538.8|42553.8|42533.8|3
1633674500000|2021-10-08 06:28:20|42558.8|42538.8|42557.7|42537.7|42558.8|42538.8|42556.3|42536.3|10
1633674510000|2021-10-08 06:28:30|42560.2|42540.2|42563.8|42543.8|42568.8|42548.8|42560.2|42540.2|13
1633674520000|2021-10-08 06:28:40|42564.9|42544.9|42563.8|42543.8|42564.9|42544.9|42563.8|42543.8|0
1633674530000|2021-10-08 06:28:50|42562.4|42542.4|42563.8|42543.8|42563.8|42543.8|42561.3|42541.3|1
1633674540000|2021-10-08 06:29:00|42564.9|42544.9|42566.3|42546.3|42568.8|42548.8|42559.9|42539.9|6
1633674550000|2021-10-08 06:29:10|42571.3|42551.3|42576.3|42556.3|42576.3|42556.3|42571.3|42551.3|5
1633674560000|2021-10-08 06:29:20|42578.8|42558.8|42581.3|42561.3|42583.8|42563.8|42578.8|42558.8|18
1633674570000|2021-10-08 06:29:30|42578.8|42558.8|42578.8|42558.8|42578.8|42558.8|42578.8|42558.8|2
1633674580000|2021-10-08 06:29:40|42580.2|42560.2|42581.3|42561.3|42581.3|42561.3|42580.2|42560.2|0
1633674590000|2021-10-08 06:29:50|42579.9|42559.9|42563.8|42543.8|42579.9|42559.9|42563.8|42543.8|7
1633674600000|2021-10-08 06:30:00|42564.9|42544.9|42561.3|42541.3|42564.9|42544.9|42561.3|42541.3|1
1633674610000|2021-10-08 06:30:10|42559.9|42539.9|42563.8|42543.8|42563.8|42543.8|42559.9|42539.9|9
1633674620000|2021-10-08 06:30:20|42564.9|42544.9|42568.8|42548.8|42568.8|42548.8|42564.9|42544.9|1
1633674630000|2021-10-08 06:30:30|42571.3|42551.3|42571|42551|42571.3|42551.3|42568.5|42548.5|2
1633674640000|2021-10-08 06:30:40|||||||||1
1633674660000|2021-10-08 06:31:00|42569.6|42549.6|42573.5|42553.5|42573.5|42553.5|42568.5|42548.5|1
1633674670000|2021-10-08 06:31:10|42571|42551|42573.5|42553.5|42573.5|42553.5|42571|42551|6
1633674690000|2021-10-08 06:31:30|42576|42556|42559.9|42539.9|42583.5|42563.5|42559.9|42539.9|22
1633674700000|2021-10-08 06:31:40|42562.4|42542.4|42567.4|42547.4|42567.4|42547.4|42562.4|42542.4|3
1633674710000|2021-10-08 06:31:50|42572.4|42552.4|42572.4|42552.4|42572.4|42552.4|42572.4|42552.4|2
1633674720000|2021-10-08 06:32:00|42573.8|42553.8|42587.4|42567.4|42587.4|42567.4|42573.8|42553.8|9
1633674730000|2021-10-08 06:32:10|42586|42566|42577.4|42557.4|42586|42566|42577.4|42557.4|9
1633674740000|2021-10-08 06:32:20|42576.3|42556.3|42574.9|42554.9|42576.3|42556.3|42574.9|42554.9|5
1633674750000|2021-10-08 06:32:30|42573.5|42553.5|42569.9|42549.9|42573.5|42553.5|42569.9|42549.9|0
1633674760000|2021-10-08 06:32:40|42567.4|42547.4|42564.9|42544.9|42567.4|42547.4|42564.9|42544.9|0
1633674770000|2021-10-08 06:32:50|42566.3|42546.3|42567.4|42547.4|42567.4|42547.4|42564.9|42544.9|2
1633674780000|2021-10-08 06:33:00|42569.9|42549.9|42569.9|42549.9|42569.9|42549.9|42569.9|42549.9|3
1633674790000|2021-10-08 06:33:10|42572.4|42552.4|42569.9|42549.9|42572.4|42552.4|42569.9|42549.9|0
1633674800000|2021-10-08 06:33:20|42571.3|42551.3|42572.4|42552.4|42572.4|42552.4|42569.9|42549.9|0
1633674810000|2021-10-08 06:33:30|42569.9|42549.9|42567.4|42547.4|42569.9|42549.9|42567.4|42547.4|1
1633674820000|2021-10-08 06:33:40|42566|42546|42562.4|42542.4|42566|42546|42562.4|42542.4|2
1633674830000|2021-10-08 06:33:50|42563.8|42543.8|42564.9|42544.9|42564.9|42544.9|42563.8|42543.8|0
1633674840000|2021-10-08 06:34:00|42566.3|42546.3|42567.4|42547.4|42567.4|42547.4|42564.9|42544.9|5
1633674850000|2021-10-08 06:34:10|42566.3|42546.3|42554.9|42534.9|42566.3|42546.3|42552.4|42532.4|22
1633674860000|2021-10-08 06:34:20|42558.8|42538.8|42554.9|42534.9|42559.9|42539.9|42554.9|42534.9|2
1633674870000|2021-10-08 06:34:30|42552.4|42532.4|42549.9|42529.9|42552.4|42532.4|42549.9|42529.9|4
1633674880000|2021-10-08 06:34:40|42546|42526|42537.4|42517.4|42546|42526|42537.4|42517.4|5
1633674890000|2021-10-08 06:34:50|42539.9|42519.9|42534.9|42514.9|42539.9|42519.9|42534.9|42514.9|1
1633674910000|2021-10-08 06:35:10|42536.3|42516.3|42543.8|42523.8|42543.8|42523.8|42536.3|42516.3|2
1633674920000|2021-10-08 06:35:20|42544.9|42524.9|42544.9|42524.9|42544.9|42524.9|42542.4|42522.4|1
1633674930000|2021-10-08 06:35:30|42543.8|42523.8|42539.9|42519.9|42543.8|42523.8|42539.9|42519.9|2
1633674940000|2021-10-08 06:35:40|42543.8|42523.8|42537.4|42517.4|42543.8|42523.8|42537.4|42517.4|2
1633674950000|2021-10-08 06:35:50|||||||||1
1633674960000|2021-10-08 06:36:00|42534.9|42514.9|42532.4|42512.4|42534.9|42514.9|42532.4|42512.4|4
1633674970000|2021-10-08 06:36:10|||||||||1
1633674980000|2021-10-08 06:36:20|42534.9|42514.9|42543.8|42523.8|42543.8|42523.8|42534.9|42514.9|4
1633674990000|2021-10-08 06:36:30|42544.9|42524.9|42553.8|42533.8|42553.8|42533.8|42542.4|42522.4|7
1633675000000|2021-10-08 06:36:40|42553.5|42533.5|42556.3|42536.3|42556.3|42536.3|42552.4|42532.4|2
1633675010000|2021-10-08 06:36:50|42554.9|42534.9|42557.4|42537.4|42557.4|42537.4|42554.9|42534.9|1
1633675020000|2021-10-08 06:37:00|||||||||1
1633675030000|2021-10-08 06:37:10|42559.9|42539.9|42559.9|42539.9|42559.9|42539.9|42559.9|42539.9|4
1633675040000|2021-10-08 06:37:20|42561.3|42541.3|42559.9|42539.9|42562.4|42542.4|42559.9|42539.9|1
1633675050000|2021-10-08 06:37:30|42558.5|42538.5|42558.5|42538.5|42558.5|42538.5|42558.5|42538.5|0
1633675060000|2021-10-08 06:37:40|42557.4|42537.4|42549.9|42529.9|42557.4|42537.4|42549.9|42529.9|4
1633675070000|2021-10-08 06:37:50|42548.5|42528.5|42546|42526|42548.5|42528.5|42546|42526|3
1633675080000|2021-10-08 06:38:00|42547.4|42527.4|42547.4|42527.4|42547.4|42527.4|42547.4|42527.4|0
1633675090000|2021-10-08 06:38:10|42544.9|42524.9|42544.9|42524.9|42544.9|42524.9|42544.9|42524.9|0
1633675100000|2021-10-08 06:38:20|42547.4|42527.4|42551|42531|42551|42531|42547.4|42527.4|4
1633675110000|2021-10-08 06:38:30|42553.5|42533.5|42551|42531|42553.5|42533.5|42548.5|42528.5|1
1633675120000|2021-10-08 06:38:40|42552.4|42532.4|42552.4|42532.4|42552.4|42532.4|42552.4|42532.4|0
1633675130000|2021-10-08 06:38:50|42553.8|42533.8|42551.3|42531.3|42554.9|42534.9|42548.8|42528.8|2
1633675140000|2021-10-08 06:39:00|42549.9|42529.9|42551|42531|42552.4|42532.4|42549.9|42529.9|3
1633675150000|2021-10-08 06:39:10|42552.4|42532.4|42549.9|42529.9|42552.4|42532.4|42547.4|42527.4|1
1633675160000|2021-10-08 06:39:20|42547.4|42527.4|42549.9|42529.9|42549.9|42529.9|42547.4|42527.4|3
1633675170000|2021-10-08 06:39:30|42548.5|42528.5|42539.9|42519.9|42548.5|42528.5|42539.9|42519.9|3
1633675180000|2021-10-08 06:39:40|42534.9|42514.9|42534.9|42514.9|42534.9|42514.9|42534.9|42514.9|2
1633675190000|2021-10-08 06:39:50|42532.4|42512.4|42533.5|42513.5|42534.9|42514.9|42532.4|42512.4|3
1633675200000|2021-10-08 06:40:00|42532.4|42512.4|42522.4|42502.4|42534.9|42514.9|42522.4|42502.4|10
1633675210000|2021-10-08 06:40:10|42521|42501|42522.4|42502.4|42523.8|42503.8|42521|42501|6
1633675220000|2021-10-08 06:40:20|42517.4|42497.4|42511|42491|42517.4|42497.4|42511|42491|3
1633675230000|2021-10-08 06:40:30|42509.9|42489.9|42507.4|42487.4|42509.9|42489.9|42507.4|42487.4|0
1633675240000|2021-10-08 06:40:40|42504.9|42484.9|42507.4|42487.4|42507.4|42487.4|42502.4|42482.4|4
1633675250000|2021-10-08 06:40:50|42508.8|42488.8|42506|42486|42511.3|42491.3|42504.6|42484.6|3
1633675260000|2021-10-08 06:41:00|42503.5|42483.5|42502.4|42482.4|42503.5|42483.5|42502.4|42482.4|0
1633675270000|2021-10-08 06:41:10|42504.9|42484.9|42507.4|42487.4|42507.4|42487.4|42504.9|42484.9|3
1633675280000|2021-10-08 06:41:20|42512.4|42492.4|42517.4|42497.4|42517.4|42497.4|42512.4|42492.4|1
1633675290000|2021-10-08 06:41:30|42516|42496|42517.4|42497.4|42519.9|42499.9|42516|42496|0
1633675300000|2021-10-08 06:41:40|42514.9|42494.9|42511|42491|42514.9|42494.9|42511|42491|0
1633675310000|2021-10-08 06:41:50|42509.9|42489.9|42509.9|42489.9|42509.9|42489.9|42507.4|42487.4|3
1633675320000|2021-10-08 06:42:00|42511.3|42491.3|42514.9|42494.9|42514.9|42494.9|42511.3|42491.3|0
1633675330000|2021-10-08 06:42:10|42517.4|42497.4|42519.9|42499.9|42519.9|42499.9|42517.4|42497.4|1
1633675350000|2021-10-08 06:42:30|||||||||1
1633675360000|2021-10-08 06:42:40|42522.4|42502.4|42522.4|42502.4|42522.4|42502.4|42522.4|42502.4|2
1633675370000|2021-10-08 06:42:50|42520.2|42500.2|42519.9|42499.9|42522.4|42502.4|42519.9|42499.9|3
1633675380000|2021-10-08 06:43:00|42517.4|42497.4|42514.9|42494.9|42517.4|42497.4|42514.9|42494.9|3
1633675390000|2021-10-08 06:43:10|42516|42496|42514.9|42494.9|42519.9|42499.9|42514.9|42494.9|0
1633675400000|2021-10-08 06:43:20|42517.4|42497.4|42519.9|42499.9|42519.9|42499.9|42517.4|42497.4|2
1633675410000|2021-10-08 06:43:30|42517.4|42497.4|42519.9|42499.9|42519.9|42499.9|42517.4|42497.4|2
1633675420000|2021-10-08 06:43:40|42517.4|42497.4|42519.9|42499.9|42519.9|42499.9|42517.4|42497.4|1
1633675430000|2021-10-08 06:43:50|42517.4|42497.4|42514.9|42494.9|42517.4|42497.4|42514.9|42494.9|0
1633675440000|2021-10-08 06:44:00|42516|42496|42509.9|42489.9|42516|42496|42509.9|42489.9|2
1633675450000|2021-10-08 06:44:10|42511|42491|42511.3|42491.3|42512.4|42492.4|42507.4|42487.4|7
1633675460000|2021-10-08 06:44:20|42512.4|42492.4|42537.4|42517.4|42537.4|42517.4|42512.4|42492.4|10
1633675470000|2021-10-08 06:44:30|42534.9|42514.9|42536|42516|42537.4|42517.4|42534.9|42514.9|0
1633675480000|2021-10-08 06:44:40|42537.4|42517.4|42529.9|42509.9|42537.4|42517.4|42529.9|42509.9|3
1633675490000|2021-10-08 06:44:50|42528.8|42508.8|42527.4|42507.4|42528.8|42508.8|42527.4|42507.4|1
1633675500000|2021-10-08 06:45:00|42528.8|42508.8|42534.9|42514.9|42534.9|42514.9|42528.8|42508.8|14
1633675510000|2021-10-08 06:45:10|42536|42516|42539.9|42519.9|42539.9|42519.9|42534.9|42514.9|1
1633675520000|2021-10-08 06:45:20|42537.4|42517.4|42543.5|42523.5|42547.4|42527.4|42534.9|42514.9|4
1633675530000|2021-10-08 06:45:30|42542.4|42522.4|42542.4|42522.4|42542.4|42522.4|42542.4|42522.4|0
1633675540000|2021-10-08 06:45:40|42543.5|42523.5|42541|42521|42543.5|42523.5|42541|42521|2
1633675550000|2021-10-08 06:45:50|42543.5|42523.5|42542.1|42522.1|42543.5|42523.5|42542.1|42522.1|1
1633675560000|2021-10-08 06:46:00|42543.5|42523.5|42542.1|42522.1|42543.5|42523.5|42542.1|42522.1|0
1633675570000|2021-10-08 06:46:10|42541|42521|42541|42521|42541|42521|42541|42521|0
1633675580000|2021-10-08 06:46:20|42539.9|42519.9|42547.4|42527.4|42547.4|42527.4|42538.5|42518.5|8
1633675590000|2021-10-08 06:46:30|42548.8|42528.8|42549.9|42529.9|42549.9|42529.9|42548.8|42528.8|0
1633675610000|2021-10-08 06:46:50|42548.8|42528.8|42542.1|42522.1|42548.8|42528.8|42540.7|42520.7|4
1633675620000|2021-10-08 06:47:00|42542.4|42522.4|42539.9|42519.9|42542.4|42522.4|42537.4|42517.4|5
1633675630000|2021-10-08 06:47:10|42538.8|42518.8|42537.4|42517.4|42538.8|42518.8|42537.4|42517.4|1
1633675640000|2021-10-08 06:47:20|42534.9|42514.9|42532.4|42512.4|42534.9|42514.9|42532.4|42512.4|0
1633675650000|2021-10-08 06:47:30|42533.8|42513.8|42512.4|42492.4|42534.9|42514.9|42512.4|42492.4|24
1633675660000|2021-10-08 06:47:40|42511|42491|42503.5|42483.5|42511|42491|42503.5|42483.5|0
1633675670000|2021-10-08 06:47:50|42501|42481|42501|42481|42501|42481|42501|42481|0
1633675680000|2021-10-08 06:48:00|42499.6|42479.6|42497.4|42477.4|42499.9|42479.9|42496|42476|6
1633675690000|2021-10-08 06:48:10|42498.8|42478.8|42504.9|42484.9|42506.3|42486.3|42498.8|42478.8|5
1633675700000|2021-10-08 06:48:20|42503.8|42483.8|42498.5|42478.5|42505.2|42485.2|42498.5|42478.5|7
1633675710000|2021-10-08 06:48:30|42497.4|42477.4|42498.5|42478.5|42498.5|42478.5|42496|42476|2
1633675720000|2021-10-08 06:48:40|42497.4|42477.4|42498.8|42478.8|42499.9|42479.9|42497.4|42477.4|8
1633675730000|2021-10-08 06:48:50|42498.5|42478.5|42497.4|42477.4|42499.9|42479.9|42497.4|42477.4|1
1633675740000|2021-10-08 06:49:00|42496|42476|42499.9|42479.9|42504.9|42484.9|42494.9|42474.9|19
1633675750000|2021-10-08 06:49:10|42502.4|42482.4|42512.4|42492.4|42512.4|42492.4|42502.4|42482.4|3
1633675760000|2021-10-08 06:49:20|42513.8|42493.8|42512.4|42492.4|42514.9|42494.9|42512.4|42492.4|8
1633675770000|2021-10-08 06:49:30|42511.3|42491.3|42507.4|42487.4|42511.3|42491.3|42507.4|42487.4|6
1633675780000|2021-10-08 06:49:40|42504.9|42484.9|42504.9|42484.9|42504.9|42484.9|42499.9|42479.9|5
1633675790000|2021-10-08 06:49:50|42506.3|42486.3|42506.3|42486.3|42506.3|42486.3|42506.3|42486.3|0
1633675800000|2021-10-08 06:50:00|42504.9|42484.9|42507.4|42487.4|42507.4|42487.4|42504.9|42484.9|5
1633675810000|2021-10-08 06:50:10|42509.9|42489.9|42509.9|42489.9|42509.9|42489.9|42507.4|42487.4|1
1633675820000|2021-10-08 06:50:20|42511.3|42491.3|42509.9|42489.9|42512.4|42492.4|42507.4|42487.4|2
1633675830000|2021-10-08 06:50:30|42507.4|42487.4|42499.9|42479.9|42507.4|42487.4|42499.9|42479.9|2
1633675840000|2021-10-08 06:50:40|42497.4|42477.4|42496|42476|42497.4|42477.4|42496|42476|1
1633675850000|2021-10-08 06:50:50|||||||||1
1633675860000|2021-10-08 06:51:00|42498.5|42478.5|42499.9|42479.9|42499.9|42479.9|42498.5|42478.5|2
1633675870000|2021-10-08 06:51:10|42498.5|42478.5|42502.4|42482.4|42502.4|42482.4|42497.4|42477.4|4
1633675880000|2021-10-08 06:51:20|||||||||1
1633675890000|2021-10-08 06:51:30|42499.9|42479.9|42499.9|42479.9|42499.9|42479.9|42499.9|42479.9|1
1633675900000|2021-10-08 06:51:40|42497.4|42477.4|42497.4|42477.4|42497.4|42477.4|42497.4|42477.4|3
1633675910000|2021-10-08 06:51:50|42494.9|42474.9|42489.9|42469.9|42494.9|42474.9|42489.9|42469.9|5
1633675920000|2021-10-08 06:52:00|42487.4|42467.4|42489.9|42469.9|42489.9|42469.9|42487.4|42467.4|1
1633675930000|2021-10-08 06:52:10|42492.4|42472.4|42489.9|42469.9|42492.4|42472.4|42487.4|42467.4|0
1633675940000|2021-10-08 06:52:20|42493.8|42473.8|42496.3|42476.3|42496.3|42476.3|42493.8|42473.8|1
1633675950000|2021-10-08 06:52:30|42499.9|42479.9|42507.4|42487.4|42507.4|42487.4|42499.9|42479.9|1
1633675960000|2021-10-08 06:52:40|42509.9|42489.9|42512.4|42492.4|42512.4|42492.4|42509.9|42489.9|0
1633675970000|2021-10-08 06:52:50|42514.9|42494.9|42514.9|42494.9|42516|42496|42513.5|42493.5|12
1633675980000|2021-10-08 06:53:00|42511|42491|42511|42491|42511|42491|42511|42491|3
1633675990000|2021-10-08 06:53:10|42506|42486|42502.1|42482.1|42506|42486|42502.1|42482.1|2
1633676000000|2021-10-08 06:53:20|42503.2|42483.2|42506|42486|42506|42486|42503.2|42483.2|1
1633676010000|2021-10-08 06:53:30|42508.5|42488.5|42506|42486|42508.5|42488.5|42506|42486|3
1633676020000|2021-10-08 06:53:40|||||||||1
1633676030000|2021-10-08 06:53:50|42504.6|42484.6|42502.1|42482.1|42504.6|42484.6|42501|42481|0
1633676040000|2021-10-08 06:54:00|42501|42481|42503.5|42483.5|42503.5|42483.5|42501|42481|2
1633676050000|2021-10-08 06:54:10|42504.9|42484.9|42504.9|42484.9|42504.9|42484.9|42504.9|42484.9|1
1633676060000|2021-10-08 06:54:20|42503.5|42483.5|42502.1|42482.1|42506|42486|42502.1|42482.1|3
1633676070000|2021-10-08 06:54:30|42501|42481|42503.5|42483.5|42503.5|42483.5|42501|42481|1
1633676080000|2021-10-08 06:54:40|42506.3|42486.3|42509.9|42489.9|42509.9|42489.9|42506.3|42486.3|2
1633676090000|2021-10-08 06:54:50|42508.5|42488.5|42506|42486|42509.9|42489.9|42506|42486|1
1633676100000|2021-10-08 06:55:00|42503.5|42483.5|42496|42476|42503.5|42483.5|42496|42476|5
1633676110000|2021-10-08 06:55:10|42501|42481|42492.1|42472.1|42501|42481|42492.1|42472.1|9
1633676120000|2021-10-08 06:55:20|42491|42471|42491|42471|42491|42471|42488.5|42468.5|5
1633676130000|2021-10-08 06:55:30|42489.6|42469.6|42492.4|42472.4|42492.4|42472.4|42488.5|42468.5|1
1633676140000|2021-10-08 06:55:40|42491|42471|42493.5|42473.5|42493.5|42473.5|42488.5|42468.5|7
1633676150000|2021-10-08 06:55:50|||||||||3
1633676160000|2021-10-08 06:56:00|||||||||10
1633676170000|2021-10-08 06:56:10|42496|42476|42501|42481|42501|42481|42496|42476|7
1633676180000|2021-10-08 06:56:20|42502.4|42482.4|42506|42486|42506|42486|42502.4|42482.4|1
1633676190000|2021-10-08 06:56:30|42504.9|42484.9|42506|42486|42506|42486|42501|42481|6
1633676200000|2021-10-08 06:56:40|42504.6|42484.6|42503.5|42483.5|42504.6|42484.6|42503.5|42483.5|1
1633676210000|2021-10-08 06:56:50|42508.5|42488.5|42508.5|42488.5|42508.5|42488.5|42508.5|42488.5|2
1633676220000|2021-10-08 06:57:00|42507.1|42487.1|42511|42491|42511|42491|42506|42486|3
1633676230000|2021-10-08 06:57:10|42512.4|42492.4|42513.5|42493.5|42513.5|42493.5|42511|42491|0
1633676240000|2021-10-08 06:57:20|42516|42496|42516|42496|42516|42496|42516|42496|10
1633676250000|2021-10-08 06:57:30|42518.5|42498.5|42516|42496|42518.5|42498.5|42516|42496|1
1633676260000|2021-10-08 06:57:40|42518.5|42498.5|42518.5|42498.5|42518.5|42498.5|42518.5|42498.5|3
1633676270000|2021-10-08 06:57:50|42519.9|42499.9|42518.5|42498.5|42522.4|42502.4|42518.5|42498.5|4
1633676280000|2021-10-08 06:58:00|42517.1|42497.1|42516|42496|42518.5|42498.5|42516|42496|4
1633676290000|2021-10-08 06:58:10|42514.6|42494.6|42516|42496|42516|42496|42513.5|42493.5|0
1633676300000|2021-10-08 06:58:20|42513.5|42493.5|42516|42496|42518.5|42498.5|42513.5|42493.5|0
1633676310000|2021-10-08 06:58:30|42513.5|42493.5|42516|42496|42516|42496|42513.5|42493.5|6
1633676320000|2021-10-08 06:58:40|42514.9|42494.9|42508.5|42488.5|42514.9|42494.9|42508.5|42488.5|3
1633676330000|2021-10-08 06:58:50|42507.1|42487.1|42508.5|42488.5|42511|42491|42506|42486|0
1633676340000|2021-10-08 06:59:00|42509.9|42489.9|42508.5|42488.5|42511|42491|42506|42486|3
1633676350000|2021-10-08 06:59:10|42509.6|42489.6|42511|42491|42511|42491|42508.5|42488.5|1
1633676360000|2021-10-08 06:59:20|42508.5|42488.5|42506|42486|42508.5|42488.5|42506|42486|8
1633676370000|2021-10-08 06:59:30|42507.1|42487.1|42513.5|42493.5|42513.5|42493.5|42506|42486|1
1633676380000|2021-10-08 06:59:40|42511|42491|42511|42491|42513.5|42493.5|42511|42491|4
1633676390000|2021-10-08 06:59:50|42513.5|42493.5|42513.5|42493.5|42516|42496|42511|42491|10
1633676400000|2021-10-08 07:00:00|42514.9|42494.9|42523.5|42503.5|42526|42506|42514.9|42494.9|16
1633676410000|2021-10-08 07:00:10|42520.7|42500.7|42534.6|42514.6|42534.6|42514.6|42517.1|42497.1|27
1633676420000|2021-10-08 07:00:20|42533.5|42513.5|42543.5|42523.5|42543.5|42523.5|42533.5|42513.5|3
1633676430000|2021-10-08 07:00:30|42546|42526|42563.5|42543.5|42563.5|42543.5|42546|42526|14
1633676440000|2021-10-08 07:00:40|42564.9|42544.9|42574.6|42554.6|42574.6|42554.6|42564.9|42544.9|9
1633676450000|2021-10-08 07:00:50|42573.2|42553.2|42571|42551|42573.5|42553.5|42571|42551|3
1633676460000|2021-10-08 07:01:00|42569.6|42549.6|42561|42541|42569.6|42549.6|42561|42541|7
1633676470000|2021-10-08 07:01:10|42562.4|42542.4|42571|42551|42571|42551|42562.4|42542.4|4
1633676480000|2021-10-08 07:01:20|42572.4|42552.4|42571|42551|42573.5|42553.5|42571|42551|4
1633676490000|2021-10-08 07:01:30|42566|42546|42566|42546|42566|42546|42566|42546|3
1633676500000|2021-10-08 07:01:40|42563.5|42543.5|42578.5|42558.5|42578.5|42558.5|42561|42541|20
1633676510000|2021-10-08 07:01:50|42583.5|42563.5|42601|42581|42601|42581|42583.5|42563.5|18
1633676520000|2021-10-08 07:02:00|42603.5|42583.5|42603.5|42583.5|42606|42586|42603.5|42583.5|6
1633676530000|2021-10-08 07:02:10|42606|42586|42601|42581|42606|42586|42601|42581|15
1633676540000|2021-10-08 07:02:20|42598.2|42578.2|42576|42556|42598.2|42578.2|42573.5|42553.5|20
1633676550000|2021-10-08 07:02:30|||||||||2
1633676570000|2021-10-08 07:02:50|42577.4|42557.4|42581|42561|42583.5|42563.5|42577.4|42557.4|13
1633676580000|2021-10-08 07:03:00|42586|42566|42591|42571|42591|42571|42586|42566|3
1633676590000|2021-10-08 07:03:10|42589.6|42569.6|42586|42566|42589.6|42569.6|42583.5|42563.5|9
1633676600000|2021-10-08 07:03:20|||||||||4
1633676610000|2021-10-08 07:03:30|42587.1|42567.1|42588.5|42568.5|42591|42571|42587.1|42567.1|8
1633676620000|2021-10-08 07:03:40|42591.3|42571.3|42593.5|42573.5|42593.5|42573.5|42591.3|42571.3|3
1633676630000|2021-10-08 07:03:50|||||||||3
1633676640000|2021-10-08 07:04:00|42597.4|42577.4|42593.5|42573.5|42597.4|42577.4|42593.5|42573.5|6
1633676650000|2021-10-08 07:04:10|42589.6|42569.6|42571|42551|42589.6|42569.6|42571|42551|4
1633676670000|2021-10-08 07:04:30|42568.5|42548.5|42563.5|42543.5|42571|42551|42563.5|42543.5|3
1633676680000|2021-10-08 07:04:40|42561|42541|42549.6|42529.6|42561|42541|42549.6|42529.6|1
1633676690000|2021-10-08 07:04:50|42547.1|42527.1|42551|42531|42553.5|42533.5|42547.1|42527.1|7
1633676700000|2021-10-08 07:05:00|42549.9|42529.9|42548.5|42528.5|42549.9|42529.9|42548.5|42528.5|3
1633676710000|2021-10-08 07:05:10|42547.4|42527.4|42553.5|42533.5|42553.5|42533.5|42541|42521|6
1633676720000|2021-10-08 07:05:20|42558.5|42538.5|42558.5|42538.5|42558.5|42538.5|42558.5|42538.5|5
1633676740000|2021-10-08 07:05:40|42559.6|42539.6|42557.1|42537.1|42559.6|42539.6|42557.1|42537.1|1
1633676750000|2021-10-08 07:05:50|42556|42536|42551|42531|42556|42536|42551|42531|1
1633676760000|2021-10-08 07:06:00|42553.5|42533.5|42553.5|42533.5|42558.5|42538.5|42553.5|42533.5|0
1633676770000|2021-10-08 07:06:10|42556|42536|42556|42536|42556|42536|42556|42536|0
1633676780000|2021-10-08 07:06:20|42557.4|42537.4|42558.5|42538.5|42558.5|42538.5|42556|42536|1
1633676790000|2021-10-08 07:06:30|42559.9|42539.9|42557.4|42537.4|42561|42541|42557.4|42537.4|2
1633676800000|2021-10-08 07:06:40|42561|42541|42561|42541|42561|42541|42558.5|42538.5|0
1633676810000|2021-10-08 07:06:50|42562.4|42542.4|42576|42556|42576|42556|42562.4|42542.4|5
1633676830000|2021-10-08 07:07:10|42578.5|42558.5|42586|42566|42586|42566|42576|42556|11
1633676840000|2021-10-08 07:07:20|42588.5|42568.5|42588.5|42568.5|42591|42571|42588.5|42568.5|3
1633676850000|2021-10-08 07:07:30|42587.4|42567.4|42589.9|42569.9|42589.9|42569.9|42586|42566|5
1633676860000|2021-10-08 07:07:40|42593.8|42573.8|42593.5|42573.5|42598.5|42578.5|42593.5|42573.5|3
1633676870000|2021-10-08 07:07:50|42596.3|42576.3|42601|42581|42601|42581|42596.3|42576.3|4
1633676880000|2021-10-08 07:08:00|42599.6|42579.6|42596|42576|42601|42581|42596|42576|5
1633676890000|2021-10-08 07:08:10|42598.5|42578.5|42601|42581|42601|42581|42598.5|42578.5|0
1633676900000|2021-10-08 07:08:20|||||||||1
1633676910000|2021-10-08 07:08:30|42598.5|42578.5|42614.9|42594.9|42614.9|42594.9|42598.5|42578.5|8
1633676920000|2021-10-08 07:08:40|42616|42596|42626|42606|42626|42606|42616|42596|11
1633676930000|2021-10-08 07:08:50|42624.6|42604.6|42621|42601|42624.6|42604.6|42621|42601|18
1633676940000|2021-10-08 07:09:00|42624.6|42604.6|42618.5|42598.5|42624.6|42604.6|42618.5|42598.5|9
1633676950000|2021-10-08 07:09:10|42616|42596|42638.5|42618.5|42638.5|42618.5|42616|42596|9
1633676960000|2021-10-08 07:09:20|42641|42621|42641|42621|42641|42621|42641|42621|6
1633676970000|2021-10-08 07:09:30|42642.4|42622.4|42638.2|42618.2|42643.5|42623.5|42638.2|42618.2|4
1633676980000|2021-10-08 07:09:40|42636|42616|42632.1|42612.1|42638.5|42618.5|42631|42611|10
1633676990000|2021-10-08 07:09:50|42631|42611|42621|42601|42633.5|42613.5|42621|42601|12
1633677000000|2021-10-08 07:10:00|42622.1|42602.1|42631|42611|42632.1|42612.1|42622.1|42602.1|9
1633677010000|2021-10-08 07:10:10|42633.2|42613.2|42631|42611|42636|42616|42631|42611|2
1633677020000|2021-10-08 07:10:20|42632.4|42612.4|42636|42616|42636|42616|42632.4|42612.4|2
1633677030000|2021-10-08 07:10:30|42638.5|42618.5|42641|42621|42641|42621|42638.5|42618.5|3
1633677040000|2021-10-08 07:10:40|||||||||2
1633677050000|2021-10-08 07:10:50|42636|42616|42636|42616|42636|42616|42636|42616|3
1633677060000|2021-10-08 07:11:00|42638.5|42618.5|42643.5|42623.5|42644.9|42624.9|42638.5|42618.5|7
1633677070000|2021-10-08 07:11:10|42646|42626|42646|42626|42646|42626|42644.9|42624.9|1
1633677080000|2021-10-08 07:11:20|42643.5|42623.5|42668.5|42648.5|42678.5|42658.5|42643.5|42623.5|22
1633677090000|2021-10-08 07:11:30|42666|42646|42678.5|42658.5|42678.5|42658.5|42666|42646|14
1633677100000|2021-10-08 07:11:40|42676|42656|42676|42656|42676|42656|42676|42656|2
1633677110000|2021-10-08 07:11:50|42678.5|42658.5|42673.5|42653.5|42678.5|42658.5|42673.5|42653.5|11
1633677120000|2021-10-08 07:12:00|42674.9|42654.9|42671|42651|42674.9|42654.9|42671|42651|3
1633677130000|2021-10-08 07:12:10|42673.2|42653.2|42673.5|42653.5|42676|42656|42673.2|42653.2|6
1633677140000|2021-10-08 07:12:20|42676|42656|42686|42666|42686|42666|42676|42656|5
1633677150000|2021-10-08 07:12:30|42688.5|42668.5|42686|42666|42688.5|42668.5|42686|42666|0
1633677160000|2021-10-08 07:12:40|42683.5|42663.5|42662.1|42642.1|42683.5|42663.5|42662.1|42642.1|8
1633677170000|2021-10-08 07:12:50|42661|42641|42681|42661|42681|42661|42656|42636|16
1633677180000|2021-10-08 07:13:00|42683.2|42663.2|42686|42666|42689.9|42669.9|42683.2|42663.2|14
1633677190000|2021-10-08 07:13:10|42687.4|42667.4|42684.9|42664.9|42696.3|42676.3|42677.1|42657.1|24
1633677200000|2021-10-08 07:13:20|42686.3|42666.3|42688.5|42668.5|42688.5|42668.5|42686.3|42666.3|12
1633677210000|2021-10-08 07:13:30|42690.7|42670.7|42690.7|42670.7|42690.7|42670.7|42690.7|42670.7|6
1633677220000|2021-10-08 07:13:40|42691|42671|42691|42671|42691|42671|42691|42671|1
1633677230000|2021-10-08 07:13:50|42689.6|42669.6|42696|42676|42696|42676|42689.6|42669.6|8
1633677240000|2021-10-08 07:14:00|42698.5|42678.5|42701|42681|42701|42681|42698.5|42678.5|6
1633677250000|2021-10-08 07:14:10|42702.4|42682.4|42693.5|42673.5|42702.4|42682.4|42693.5|42673.5|14
1633677260000|2021-10-08 07:14:20|42692.1|42672.1|42688.5|42668.5|42692.1|42672.1|42688.5|42668.5|10
1633677270000|2021-10-08 07:14:30|42691|42671|42691|42671|42691|42671|42691|42671|4
1633677280000|2021-10-08 07:14:40|42687.4|42667.4|42683.5|42663.5|42687.4|42667.4|42683.5|42663.5|10
1633677290000|2021-10-08 07:14:50|42684.9|42664.9|42688.5|42668.5|42688.5|42668.5|42684.9|42664.9|8
1633677300000|2021-10-08 07:15:00|42686|42666|42674.6|42654.6|42686|42666|42674.6|42654.6|12
1633677310000|2021-10-08 07:15:10|42671|42651|42666|42646|42671|42651|42666|42646|2
1633677320000|2021-10-08 07:15:20|42661|42641|42666|42646|42666|42646|42661|42641|0
1633677330000|2021-10-08 07:15:30|42662.4|42642.4|42666|42646|42666|42646|42661|42641|2
1633677340000|2021-10-08 07:15:40|||||||||7
1633677350000|2021-10-08 07:15:50|42663.5|42643.5|42662.4|42642.4|42663.5|42643.5|42662.4|42642.4|2
1633677360000|2021-10-08 07:16:00|42654.6|42634.6|42642.1|42622.1|42654.6|42634.6|42642.1|42622.1|5
1633677370000|2021-10-08 07:16:10|42643.5|42623.5|42641|42621|42643.5|42623.5|42638.5|42618.5|3
1633677380000|2021-10-08 07:16:20|42639.6|42619.6|42636|42616|42641|42621|42636|42616|4
1633677400000|2021-10-08 07:16:40|42633.5|42613.5|42643.5|42623.5|42644.9|42624.9|42626|42606|26
1633677410000|2021-10-08 07:16:50|42645.7|42625.7|42648.5|42628.5|42648.5|42628.5|42645.7|42625.7|3
1633677420000|2021-10-08 07:17:00|42646|42626|42642.1|42622.1|42646|42626|42642.1|42622.1|2
1633677430000|2021-10-08 07:17:10|42640.7|42620.7|42633.5|42613.5|42640.7|42620.7|42633.5|42613.5|5
1633677440000|2021-10-08 07:17:20|42631|42611|42636|42616|42636|42616|42631|42611|3
1633677450000|2021-10-08 07:17:30|42641|42621|42641|42621|42641|42621|42641|42621|2
1633677470000|2021-10-08 07:17:50|42638.5|42618.5|42631|42611|42638.5|42618.5|42631|42611|3
1633677480000|2021-10-08 07:18:00|42626|42606|42617.1|42597.1|42626|42606|42617.1|42597.1|2
1633677490000|2021-10-08 07:18:10|42614.6|42594.6|42616|42596|42616|42596|42614.6|42594.6|4
1633677500000|2021-10-08 07:18:20|42613.5|42593.5|42613.5|42593.5|42613.5|42593.5|42613.5|42593.5|1
1633677510000|2021-10-08 07:18:30|42612.1|42592.1|42611|42591|42612.1|42592.1|42608.5|42588.5|6
1633677520000|2021-10-08 07:18:40|42609.6|42589.6|42609.9|42589.9|42609.9|42589.9|42607.4|42587.4|0
1633677530000|2021-10-08 07:18:50|42609.6|42589.6|42608.5|42588.5|42611|42591|42606|42586|14
1633677540000|2021-10-08 07:19:00|42606|42586|42606|42586|42606|42586|42604.6|42584.6|1
1633677550000|2021-10-08 07:19:10|42604.9|42584.9|42596|42576|42604.9|42584.9|42596|42576|7
1633677560000|2021-10-08 07:19:20|42593.5|42573.5|42591|42571|42593.5|42573.5|42591|42571|3
1633677570000|2021-10-08 07:19:30|42592.4|42572.4|42591|42571|42593.5|42573.5|42591|42571|0
1633677590000|2021-10-08 07:19:50|42592.4|42572.4|42589.6|42569.6|42593.5|42573.5|42589.6|42569.6|2
1633677600000|2021-10-08 07:20:00|42588.5|42568.5|42588.5|42568.5|42593.5|42573.5|42588.5|42568.5|7
1633677610000|2021-10-08 07:20:10|42587.4|42567.4|42586|42566|42587.4|42567.4|42586|42566|3
1633677620000|2021-10-08 07:20:20|42588.5|42568.5|42586|42566|42588.5|42568.5|42586|42566|2
1633677630000|2021-10-08 07:20:30|42587.4|42567.4|42589.6|42569.6|42589.6|42569.6|42587.4|42567.4|0
1633677640000|2021-10-08 07:20:40|42591|42571|42591|42571|42596|42576|42591|42571|1
1633677650000|2021-10-08 07:20:50|42589.6|42569.6|42587.4|42567.4|42589.6|42569.6|42587.4|42567.4|2
1633677660000|2021-10-08 07:21:00|42588.5|42568.5|42587.4|42567.4|42588.5|42568.5|42586|42566|1
1633677670000|2021-10-08 07:21:10|42586|42566|42587.4|42567.4|42588.5|42568.5|42586|42566|0
1633677680000|2021-10-08 07:21:20|42586|42566|42588.5|42568.5|42588.5|42568.5|42586|42566|0
1633677690000|2021-10-08 07:21:30|42591|42571|42580.7|42560.7|42591|42571|42580.7|42560.7|10
1633677700000|2021-10-08 07:21:40|42574.6|42554.6|42583.5|42563.5|42583.5|42563.5|42574.6|42554.6|6
1633677720000|2021-10-08 07:22:00|42584.9|42564.9|42611|42591|42612.1|42592.1|42584.9|42564.9|8
1633677730000|2021-10-08 07:22:10|42612.4|42592.4|42623.5|42603.5|42623.5|42603.5|42612.1|42592.1|5
1633677740000|2021-10-08 07:22:20|42624.9|42604.9|42624.9|42604.9|42624.9|42604.9|42624.9|42604.9|2
1633677750000|2021-10-08 07:22:30|42627.7|42607.7|42631|42611|42631|42611|42627.7|42607.7|0
1633677760000|2021-10-08 07:22:40|||||||||2
1633677770000|2021-10-08 07:22:50|42632.1|42612.1|42631|42611|42633.5|42613.5|42631|42611|0
1633677780000|2021-10-08 07:23:00|42632.4|42612.4|42624.6|42604.6|42633.5|42613.5|42624.6|42604.6|7
1633677800000|2021-10-08 07:23:20|42623.2|42603.2|42627.4|42607.4|42627.4|42607.4|42623.2|42603.2|6
1633677810000|2021-10-08 07:23:30|42628.8|42608.8|42619.6|42599.6|42629.9|42609.9|42619.6|42599.6|9
1633677820000|2021-10-08 07:23:40|42621|42601|42610.7|42590.7|42621|42601|42610.7|42590.7|4
1633677830000|2021-10-08 07:23:50|||||||||1
1633677840000|2021-10-08 07:24:00|42609.6|42589.6|42603.5|42583.5|42609.6|42589.6|42603.5|42583.5|1
1633677850000|2021-10-08 07:24:10|42602.1|42582.1|42601|42581|42602.1|42582.1|42601|42581|0
1633677860000|2021-10-08 07:24:20|||||||||1
1633677870000|2021-10-08 07:24:30|42598.5|42578.5|42591|42571|42598.5|42578.5|42591|42571|7
1633677880000|2021-10-08 07:24:40|42588.2|42568.2|42569.6|42549.6|42588.2|42568.2|42569.6|42549.6|3
1633677890000|2021-10-08 07:24:50|42568.5|42548.5|42569.9|42549.9|42569.9|42549.9|42568.5|42548.5|2
1633677900000|2021-10-08 07:25:00|42572.1|42552.1|42584.9|42564.9|42584.9|42564.9|42572.1|42552.1|3
1633677910000|2021-10-08 07:25:10|42586|42566|42598.5|42578.5|42598.5|42578.5|42586|42566|12
1633677920000|2021-10-08 07:25:20|42599.9|42579.9|42602.4|42582.4|42602.4|42582.4|42599.9|42579.9|1
1633677930000|2021-10-08 07:25:30|42601|42581|42601|42581|42601|42581|42601|42581|3
1633677940000|2021-10-08 07:25:40|42602.4|42582.4|42596|42576|42602.4|42582.4|42596|42576|5
1633677950000|2021-10-08 07:25:50|42591|42571|42592.1|42572.1|42593.5|42573.5|42591|42571|1
1633677960000|2021-10-08 07:26:00|42591|42571|42586|42566|42591|42571|42586|42566|1
1633677970000|2021-10-08 07:26:10|42581|42561|42586|42566|42586|42566|42581|42561|1
1633677990000|2021-10-08 07:26:30|42588.5|42568.5|42596|42576|42596|42576|42588.5|42568.5|3
1633678000000|2021-10-08 07:26:40|||||||||3
1633678010000|2021-10-08 07:26:50|42597.4|42577.4|42591|42571|42597.4|42577.4|42591|42571|3
1633678020000|2021-10-08 07:27:00|42589.9|42569.9|42579.6|42559.6|42589.9|42569.9|42579.6|42559.6|5
1633678030000|2021-10-08 07:27:10|42577.1|42557.1|42577.1|42557.1|42577.1|42557.1|42577.1|42557.1|2
1633678040000|2021-10-08 07:27:20|42573.5|42553.5|42573.5|42553.5|42573.5|42553.5|42573.5|42553.5|5
1633678050000|2021-10-08 07:27:30|42574.9|42554.9|42571|42551|42574.9|42554.9|42571|42551|1
1633678060000|2021-10-08 07:27:40|42573.5|42553.5|42571|42551|42573.5|42553.5|42571|42551|2
1633678070000|2021-10-08 07:27:50|42569.9|42549.9|42556|42536|42569.9|42549.9|42554.6|42534.6|3
1633678080000|2021-10-08 07:28:00|42554.9|42534.9|42548.5|42528.5|42554.9|42534.9|42548.5|42528.5|2
1633678090000|2021-10-08 07:28:10|42549.9|42529.9|42551|42531|42553.5|42533.5|42549.9|42529.9|6
1633678100000|2021-10-08 07:28:20|42548.5|42528.5|42551|42531|42551|42531|42548.5|42528.5|1
1633678110000|2021-10-08 07:28:30|42553.5|42533.5|42548.5|42528.5|42553.5|42533.5|42548.5|42528.5|4
1633678120000|2021-10-08 07:28:40|42549.9|42529.9|42552.4|42532.4|42552.4|42532.4|42546|42526|5
1633678130000|2021-10-08 07:28:50|42553.5|42533.5|42553.5|42533.5|42553.5|42533.5|42553.5|42533.5|1
1633678140000|2021-10-08 07:29:00|42556|42536|42556|42536|42556|42536|42556|42536|0
1633678150000|2021-10-08 07:29:10|||||||||1
1633678170000|2021-10-08 07:29:30|42557.4|42537.4|42556|42536|42558.5|42538.5|42556|42536|1
1633678180000|2021-10-08 07:29:40|42554.9|42534.9|42556|42536|42556|42536|42553.5|42533.5|0
1633678190000|2021-10-08 07:29:50|42553.5|42533.5|42556|42536|42556|42536|42551|42531|2
1633678200000|2021-10-08 07:30:00|42553.5|42533.5|42551|42531|42553.5|42533.5|42551|42531|3
1633678210000|2021-10-08 07:30:10|42548.5|42528.5|42558.5|42538.5|42558.5|42538.5|42548.5|42528.5|8
1633678220000|2021-10-08 07:30:20|42557|42537|42556|42536|42558.5|42538.5|42556|42536|0
1633678230000|2021-10-08 07:30:30|42554.5|42534.5|42551|42531|42554.5|42534.5|42551|42531|1
1633678240000|2021-10-08 07:30:40|42553.8|42533.8|42561|42541|42561|42541|42553.8|42533.8|3
1633678250000|2021-10-08 07:30:50|42564.5|42544.5|42566|42546|42566|42546|42563.5|42543.5|2
1633678260000|2021-10-08 07:31:00|42568.5|42548.5|42566|42546|42568.5|42548.5|42566|42546|4
1633678280000|2021-10-08 07:31:20|42567.4|42547.4|42583.4|42563.4|42583.5|42563.5|42567|42547|5
1633678290000|2021-10-08 07:31:30|42585.9|42565.9|42585.9|42565.9|42585.9|42565.9|42585.9|42565.9|0
1633678300000|2021-10-08 07:31:40|42588.8|42568.8|42565.9|42545.9|42590.9|42570.9|42565.9|42545.9|5
1633678310000|2021-10-08 07:31:50|42563.4|42543.4|42562|42542|42563.4|42543.4|42562|42542|5
1633678320000|2021-10-08 07:32:00|42560.6|42540.6|42555.9|42535.9|42560.9|42540.9|42555.9|42535.9|1
1633678330000|2021-10-08 07:32:10|42554.5|42534.5|42553.4|42533.4|42554.9|42534.9|42553.4|42533.4|2
1633678340000|2021-10-08 07:32:20|42552.4|42532.4|42545.9|42525.9|42552.4|42532.4|42545.9|42525.9|10
1633678350000|2021-10-08 07:32:30|42540.9|42520.9|42553.4|42533.4|42553.4|42533.4|42540.9|42520.9|4
1633678360000|2021-10-08 07:32:40|42558.4|42538.4|42560.9|42540.9|42560.9|42540.9|42558.4|42538.4|29
1633678370000|2021-10-08 07:32:50|42563.4|42543.4|42569.9|42549.9|42569.9|42549.9|42563.4|42543.4|1
1633678380000|2021-10-08 07:33:00|42572.4|42552.4|42575.9|42555.9|42575.9|42555.9|42570.9|42550.9|0
1633678390000|2021-10-08 07:33:10|42574.9|42554.9|42578.4|42558.4|42578.4|42558.4|42574.9|42554.9|4
1633678410000|2021-10-08 07:33:30|42580.9|42560.9|42588.4|42568.4|42588.4|42568.4|42580.9|42560.9|5
1633678420000|2021-10-08 07:33:40|42589.9|42569.9|42590.9|42570.9|42590.9|42570.9|42589.9|42569.9|0
1633678430000|2021-10-08 07:33:50|42589.9|42569.9|42589.9|42569.9|42589.9|42569.9|42589.9|42569.9|0
1633678440000|2021-10-08 07:34:00|42590.9|42570.9|42590.9|42570.9|42590.9|42570.9|42590.9|42570.9|5
1633678450000|2021-10-08 07:34:10|42589.5|42569.5|42590.9|42570.9|42590.9|42570.9|42588.4|42568.4|6
1633678460000|2021-10-08 07:34:20|42588.4|42568.4|42589.9|42569.9|42590.9|42570.9|42588.4|42568.4|1
1633678470000|2021-10-08 07:34:30|42588.4|42568.4|42585.9|42565.9|42588.4|42568.4|42585.9|42565.9|3
1633678480000|2021-10-08 07:34:40|42587.3|42567.3|42587|42567|42588.4|42568.4|42587|42567|0
1633678490000|2021-10-08 07:34:50|42588.4|42568.4|42585.9|42565.9|42588.4|42568.4|42585.9|42565.9|1
1633678500000|2021-10-08 07:35:00|42588.4|42568.4|42590.9|42570.9|42590.9|42570.9|42588.4|42568.4|2
1633678510000|2021-10-08 07:35:10|42593.4|42573.4|42593.4|42573.4|42593.4|42573.4|42593.4|42573.4|1
1633678520000|2021-10-08 07:35:20|42590.9|42570.9|42590.9|42570.9|42590.9|42570.9|42590.9|42570.9|1
1633678530000|2021-10-08 07:35:30|42588.4|42568.4|42588.4|42568.4|42588.4|42568.4|42588.4|42568.4|2
1633678540000|2021-10-08 07:35:40|42590.9|42570.9|42595.9|42575.9|42595.9|42575.9|42590.9|42570.9|1
1633678550000|2021-10-08 07:35:50|42590.9|42570.9|42590.9|42570.9|42595.9|42575.9|42590.9|42570.9|2
1633678560000|2021-10-08 07:36:00|||||||||1
1633678570000|2021-10-08 07:36:10|42589.5|42569.5|42580.9|42560.9|42589.5|42569.5|42580.9|42560.9|7
1633678580000|2021-10-08 07:36:20|42574.5|42554.5|42568.4|42548.4|42574.5|42554.5|42565.9|42545.9|6
1633678600000|2021-10-08 07:36:40|42569.5|42549.5|42570.9|42550.9|42573.4|42553.4|42569.5|42549.5|0
1633678630000|2021-10-08 07:37:10|42572.3|42552.3|42573.4|42553.4|42574.5|42554.5|42572.3|42552.3|3
1633678640000|2021-10-08 07:37:20|42572|42552|42565.9|42545.9|42572|42552|42565.9|42545.9|1
1633678660000|2021-10-08 07:37:40|||||||||1
1633678690000|2021-10-08 07:38:10|42557|42537|42550.9|42530.9|42557|42537|42550.9|42530.9|3
1633678740000|2021-10-08 07:39:00|42548.4|42528.4|42545.9|42525.9|42548.4|42528.4|42545.9|42525.9|0
1633678750000|2021-10-08 07:39:10|||||||||2
1633678760000|2021-10-08 07:39:20|42548.4|42528.4|42555.9|42535.9|42555.9|42535.9|42548.4|42528.4|2
1633678770000|2021-10-08 07:39:30|42550.9|42530.9|42553.4|42533.4|42553.4|42533.4|42550.9|42530.9|0
1633678780000|2021-10-08 07:39:40|42552|42532|42550.9|42530.9|42552|42532|42550.9|42530.9|0
1633678800000|2021-10-08 07:40:00|42555.2|42535.2|42560.9|42540.9|42562.3|42542.3|42555.2|42535.2|10
1633678810000|2021-10-08 07:40:10|42559.5|42539.5|42560.9|42540.9|42560.9|42540.9|42559.5|42539.5|2
1633678820000|2021-10-08 07:40:20|42559.8|42539.8|42560.9|42540.9|42560.9|42540.9|42558.4|42538.4|2
1633678830000|2021-10-08 07:40:30|42563.7|42543.7|42575.9|42555.9|42576.2|42556.2|42563.7|42543.7|6
1633678840000|2021-10-08 07:40:40|42573.4|42553.4|42573.4|42553.4|42573.4|42553.4|42573.4|42553.4|1
1633678860000|2021-10-08 07:41:00|42574.5|42554.5|42575.9|42555.9|42578.4|42558.4|42574.5|42554.5|2
1633678870000|2021-10-08 07:41:10|42577.3|42557.3|42578.4|42558.4|42578.4|42558.4|42577.3|42557.3|1
1633678880000|2021-10-08 07:41:20|42580.9|42560.9|42578.4|42558.4|42580.9|42560.9|42578.4|42558.4|0
1633678890000|2021-10-08 07:41:30|42580.9|42560.9|42579.5|42559.5|42583.4|42563.4|42579.5|42559.5|2
1633678900000|2021-10-08 07:41:40|42580.9|42560.9|42579.5|42559.5|42580.9|42560.9|42579.5|42559.5|0
1633678910000|2021-10-08 07:41:50|42580.9|42560.9|42580.9|42560.9|42580.9|42560.9|42580.9|42560.9|0
1633678920000|2021-10-08 07:42:00|42579.8|42559.8|42578.4|42558.4|42580.9|42560.9|42578.4|42558.4|2
1633678940000|2021-10-08 07:42:20|42577|42557|42569.8|42549.8|42577|42557|42569.8|42549.8|0
1633678950000|2021-10-08 07:42:30|42570.9|42550.9|42580.9|42560.9|42580.9|42560.9|42568.4|42548.4|7
1633678960000|2021-10-08 07:42:40|42579.5|42559.5|42574.5|42554.5|42579.5|42559.5|42574.5|42554.5|3
1633678970000|2021-10-08 07:42:50|42573.4|42553.4|42573.4|42553.4|42573.4|42553.4|42573.4|42553.4|0
1633678980000|2021-10-08 07:43:00|42575.9|42555.9|42573.4|42553.4|42575.9|42555.9|42573.4|42553.4|3
1633678990000|2021-10-08 07:43:10|42570.9|42550.9|42570.9|42550.9|42570.9|42550.9|42569.8|42549.8|1
1633679000000|2021-10-08 07:43:20|42569.8|42549.8|42580.9|42560.9|42580.9|42560.9|42569.8|42549.8|3
1633679010000|2021-10-08 07:43:30|42585.9|42565.9|42585.9|42565.9|42585.9|42565.9|42585.9|42565.9|3
1633679020000|2021-10-08 07:43:40|42590.9|42570.9|42590.9|42570.9|42590.9|42570.9|42590.9|42570.9|3
1633679030000|2021-10-08 07:43:50|42589.5|42569.5|42588.4|42568.4|42589.5|42569.5|42588.4|42568.4|4
1633679040000|2021-10-08 07:44:00|42591.2|42571.2|42593.4|42573.4|42593.4|42573.4|42591.2|42571.2|1
1633679060000|2021-10-08 07:44:20|42594.8|42574.8|42598.4|42578.4|42598.4|42578.4|42594.8|42574.8|4
1633679070000|2021-10-08 07:44:30|42600.9|42580.9|42606.2|42586.2|42606.2|42586.2|42600.9|42580.9|8
1633679080000|2021-10-08 07:44:40|42603.4|42583.4|42593.4|42573.4|42604.8|42584.8|42593.4|42573.4|7
1633679090000|2021-10-08 07:44:50|42595.9|42575.9|42593.4|42573.4|42595.9|42575.9|42590.9|42570.9|1
1633679100000|2021-10-08 07:45:00|42592|42572|42588.4|42568.4|42592|42572|42588.4|42568.4|0
1633679110000|2021-10-08 07:45:10|42593.4|42573.4|42594.8|42574.8|42594.8|42574.8|42590.9|42570.9|2
1633679130000|2021-10-08 07:45:30|42595.9|42575.9|42595.9|42575.9|42595.9|42575.9|42595.9|42575.9|5
1633679140000|2021-10-08 07:45:40|42598.7|42578.7|42605.9|42585.9|42605.9|42585.9|42598.7|42578.7|3
1633679150000|2021-10-08 07:45:50|42608.4|42588.4|42605.9|42585.9|42608.4|42588.4|42605.9|42585.9|3
1633679160000|2021-10-08 07:46:00|42610.9|42590.9|42610.9|42590.9|42610.9|42590.9|42610.9|42590.9|2
1633679180000|2021-10-08 07:46:20|42613.4|42593.4|42608.4|42588.4|42613.4|42593.4|42608.4|42588.4|3
1633679190000|2021-10-08 07:46:30|||||||||6
1633679210000|2021-10-08 07:46:50|42605.9|42585.9|42593.4|42573.4|42605.9|42585.9|42593.4|42573.4|13
1633679220000|2021-10-08 07:47:00|42588.4|42568.4|42588.4|42568.4|42588.4|42568.4|42588.4|42568.4|1
1633679230000|2021-10-08 07:47:10|||||||||3
1633679240000|2021-10-08 07:47:20|42590.9|42570.9|42590.9|42570.9|42590.9|42570.9|42590.9|42570.9|0
1633679260000|2021-10-08 07:47:40|42593.7|42573.7|42598.4|42578.4|42598.4|42578.4|42593.7|42573.7|4
1633679270000|2021-10-08 07:47:50|42595.9|42575.9|42600.9|42580.9|42600.9|42580.9|42595.9|42575.9|1
1633679280000|2021-10-08 07:48:00|42602.3|42582.3|42603.4|42583.4|42603.4|42583.4|42602.3|42582.3|5
1633679290000|2021-10-08 07:48:10|||||||||2
1633679300000|2021-10-08 07:48:20|||||||||2
1633679310000|2021-10-08 07:48:30|42604.8|42584.8|42600.9|42580.9|42605.9|42585.9|42600.9|42580.9|1
1633679320000|2021-10-08 07:48:40|42599.5|42579.5|42599.5|42579.5|42599.5|42579.5|42599.5|42579.5|0
1633679330000|2021-10-08 07:48:50|42597|42577|42595.9|42575.9|42598.4|42578.4|42595.9|42575.9|0
1633679340000|2021-10-08 07:49:00|42593.4|42573.4|42585.9|42565.9|42593.4|42573.4|42585.9|42565.9|3
1633679350000|2021-10-08 07:49:10|42587.3|42567.3|42587.3|42567.3|42587.3|42567.3|42587.3|42567.3|0
1633679360000|2021-10-08 07:49:20|42585.9|42565.9|42585.9|42565.9|42585.9|42565.9|42585.9|42565.9|2
1633679370000|2021-10-08 07:49:30|42577|42557|42575.9|42555.9|42577|42557|42575.9|42555.9|5
1633679390000|2021-10-08 07:49:50|42574.5|42554.5|42575.9|42555.9|42575.9|42555.9|42570.9|42550.9|1
1633679410000|2021-10-08 07:50:10|42578.4|42558.4|42580.9|42560.9|42580.9|42560.9|42578.4|42558.4|1
1633679420000|2021-10-08 07:50:20|42582|42562|42588.4|42568.4|42588.4|42568.4|42582|42562|2
1633679430000|2021-10-08 07:50:30|42589.8|42569.8|42588.4|42568.4|42590.9|42570.9|42588.4|42568.4|2
1633679440000|2021-10-08 07:50:40|42593.4|42573.4|42590.9|42570.9|42593.4|42573.4|42590.9|42570.9|3
1633679450000|2021-10-08 07:50:50|42588.4|42568.4|42588.4|42568.4|42588.4|42568.4|42588.4|42568.4|1
1633679460000|2021-10-08 07:51:00|42585.9|42565.9|42585.9|42565.9|42585.9|42565.9|42585.9|42565.9|0
1633679470000|2021-10-08 07:51:10|42584.5|42564.5|42584.5|42564.5|42584.5|42564.5|42584.5|42564.5|4
1633679480000|2021-10-08 07:51:20|42579.5|42559.5|42573.4|42553.4|42579.5|42559.5|42573.4|42553.4|2
1633679490000|2021-10-08 07:51:30|42574.8|42554.8|42575.9|42555.9|42575.9|42555.9|42574.8|42554.8|0
1633679500000|2021-10-08 07:51:40|42573.4|42553.4|42573.4|42553.4|42573.4|42553.4|42573.4|42553.4|4
1633679510000|2021-10-08 07:51:50|42570.9|42550.9|42568.4|42548.4|42570.9|42550.9|42568.4|42548.4|2
1633679520000|2021-10-08 07:52:00|42567|42547|42563.4|42543.4|42567|42547|42563.4|42543.4|1
1633679530000|2021-10-08 07:52:10|||||||||2
1633679540000|2021-10-08 07:52:20|||||||||2
1633679550000|2021-10-08 07:52:30|42562|42542|42565.9|42545.9|42565.9|42545.9|42560.9|42540.9|3
1633679560000|2021-10-08 07:52:40|42568.4|42548.4|42565.9|42545.9|42570.9|42550.9|42565.9|42545.9|0
1633679570000|2021-10-08 07:52:50|42570.9|42550.9|42569.5|42549.5|42570.9|42550.9|42569.5|42549.5|5
1633679580000|2021-10-08 07:53:00|42568.4|42548.4|42570.9|42550.9|42570.9|42550.9|42568.4|42548.4|1
1633679600000|2021-10-08 07:53:20|42569.8|42549.8|42570.9|42550.9|42570.9|42550.9|42569.8|42549.8|1
1633679620000|2021-10-08 07:53:40|42573.4|42553.4|42573.4|42553.4|42573.4|42553.4|42573.4|42553.4|1
1633679630000|2021-10-08 07:53:50|42577.3|42557.3|42577.3|42557.3|42577.3|42557.3|42577.3|42557.3|4
1633679640000|2021-10-08 07:54:00|42578.4|42558.4|42570.9|42550.9|42578.4|42558.4|42570.9|42550.9|6
1633679650000|2021-10-08 07:54:10|42568.4|42548.4|42569.8|42549.8|42569.8|42549.8|42567|42547|3
1633679660000|2021-10-08 07:54:20|42567.3|42547.3|42569.8|42549.8|42569.8|42549.8|42567.3|42547.3|0
1633679670000|2021-10-08 07:54:30|42565.9|42545.9|42565.9|42545.9|42568.4|42548.4|42565.9|42545.9|0
1633679690000|2021-10-08 07:54:50|42563.4|42543.4|42563.4|42543.4|42563.4|42543.4|42563.4|42543.4|1
1633679700000|2021-10-08 07:55:00|42560.9|42540.9|42563.4|42543.4|42564.8|42544.8|42560.9|42540.9|5
1633679750000|2021-10-08 07:55:50|42564.8|42544.8|42565.9|42545.9|42567|42547|42564.8|42544.8|1
1633679760000|2021-10-08 07:56:00|42567.3|42547.3|42578.4|42558.4|42578.4|42558.4|42565.9|42545.9|3
1633679770000|2021-10-08 07:56:10|42580.9|42560.9|42580.9|42560.9|42580.9|42560.9|42580.9|42560.9|0
1633679780000|2021-10-08 07:56:20|42578.4|42558.4|42578.4|42558.4|42578.4|42558.4|42578.4|42558.4|2
1633679790000|2021-10-08 07:56:30|42582.3|42562.3|42585.9|42565.9|42585.9|42565.9|42582.3|42562.3|4
1633679800000|2021-10-08 07:56:40|42587.3|42567.3|42589.8|42569.8|42590.9|42570.9|42585.9|42565.9|1
1633679810000|2021-10-08 07:56:50|42593.4|42573.4|42593.4|42573.4|42593.4|42573.4|42590.9|42570.9|0
1633679820000|2021-10-08 07:57:00|42594.8|42574.8|42594.8|42574.8|42594.8|42574.8|42594.8|42574.8|2
1633679830000|2021-10-08 07:57:10|42593.4|42573.4|42593.4|42573.4|42593.4|42573.4|42593.4|42573.4|2
1633679840000|2021-10-08 07:57:20|42594.8|42574.8|42593.4|42573.4|42594.8|42574.8|42592.3|42572.3|1
1633679850000|2021-10-08 07:57:30|42592.3|42572.3|42589.8|42569.8|42592.3|42572.3|42589.8|42569.8|1
1633679860000|2021-10-08 07:57:40|42590.9|42570.9|42589.8|42569.8|42590.9|42570.9|42585.9|42565.9|4
1633679870000|2021-10-08 07:57:50|42588.4|42568.4|42585.9|42565.9|42588.4|42568.4|42585.9|42565.9|0
1633679880000|2021-10-08 07:58:00|||||||||1
1633679890000|2021-10-08 07:58:10|42588.4|42568.4|42585.9|42565.9|42588.4|42568.4|42585.9|42565.9|0
1633679900000|2021-10-08 07:58:20|42587.3|42567.3|42585.9|42565.9|42588.4|42568.4|42585.9|42565.9|0
1633679920000|2021-10-08 07:58:40|42584.5|42564.5|42574.8|42554.8|42584.5|42564.5|42574.8|42554.8|2
1633679930000|2021-10-08 07:58:50|42573.4|42553.4|42573.4|42553.4|42573.4|42553.4|42572.3|42552.3|0
1633679940000|2021-10-08 07:59:00|42574.8|42554.8|42574.8|42554.8|42574.8|42554.8|42574.8|42554.8|0
1633679970000|2021-10-08 07:59:30|42582.3|42562.3|42584.8|42564.8|42584.8|42564.8|42580.9|42560.9|2
1633679980000|2021-10-08 07:59:40|42583.4|42563.4|42583.4|42563.4|42583.4|42563.4|42583.4|42563.4|0
1633679990000|2021-10-08 07:59:50|42584.5|42564.5|42586.2|42566.2|42586.2|42566.2|42580.9|42560.9|5
1633680000000|2021-10-08 08:00:00|42584.8|42564.8|42574.8|42554.8|42584.8|42564.8|42574.8|42554.8|12
1633680010000|2021-10-08 08:00:10|42575.9|42555.9|42580.9|42560.9|42580.9|42560.9|42575.9|42555.9|2
1633680020000|2021-10-08 08:00:20|42578.1|42558.1|42572|42552|42578.1|42558.1|42572|42552|13
1633680030000|2021-10-08 08:00:30|42570.9|42550.9|42569.8|42549.8|42572|42552|42569.8|42549.8|1
1633680040000|2021-10-08 08:00:40|42570.9|42550.9|42570.9|42550.9|42570.9|42550.9|42570.9|42550.9|2
1633680050000|2021-10-08 08:00:50|42573.4|42553.4|42589.8|42569.8|42589.8|42569.8|42573.4|42553.4|7
1633680060000|2021-10-08 08:01:00|42590.9|42570.9|42584.5|42564.5|42590.9|42570.9|42584.5|42564.5|8
1633680090000|2021-10-08 08:01:30|42583.1|42563.1|42584.8|42564.8|42584.8|42564.8|42579.8|42559.8|0
1633680100000|2021-10-08 08:01:40|42580.9|42560.9|42580.9|42560.9|42580.9|42560.9|42580.9|42560.9|0
1633680110000|2021-10-08 08:01:50|42584.8|42564.8|42584.8|42564.8|42584.8|42564.8|42584.8|42564.8|0
1633680120000|2021-10-08 08:02:00|42583.4|42563.4|42583.4|42563.4|42583.4|42563.4|42583.4|42563.4|1
1633680140000|2021-10-08 08:02:20|42579.8|42559.8|42579.8|42559.8|42579.8|42559.8|42579.8|42559.8|1
1633680150000|2021-10-08 08:02:30|||||||||1
1633680160000|2021-10-08 08:02:40|42578.4|42558.4|42577.3|42557.3|42578.4|42558.4|42577.3|42557.3|0
1633680170000|2021-10-08 08:02:50|42579.8|42559.8|42577.3|42557.3|42579.8|42559.8|42577.3|42557.3|1
1633680180000|2021-10-08 08:03:00|42579.8|42559.8|42574.8|42554.8|42579.8|42559.8|42574.8|42554.8|2
1633680190000|2021-10-08 08:03:10|||||||||1
1633680220000|2021-10-08 08:03:40|42572|42552|42572|42552|42572|42552|42572|42552|1
1633680230000|2021-10-08 08:03:50|||||||||2
1633680240000|2021-10-08 08:04:00|42573.4|42553.4|42573.4|42553.4|42573.4|42553.4|42573.4|42553.4|3
1633680250000|2021-10-08 08:04:10|||||||||1
1633680260000|2021-10-08 08:04:20|42572.3|42552.3|42574.8|42554.8|42574.8|42554.8|42572.3|42552.3|2
1633680270000|2021-10-08 08:04:30|42573.4|42553.4|42569.8|42549.8|42573.4|42553.4|42569.8|42549.8|1
1633680280000|2021-10-08 08:04:40|42573.4|42553.4|42574.8|42554.8|42574.8|42554.8|42573.4|42553.4|5
1633680300000|2021-10-08 08:05:00|42576.2|42556.2|42579.8|42559.8|42580.9|42560.9|42576.2|42556.2|1
1633680310000|2021-10-08 08:05:10|42580.9|42560.9|42579.8|42559.8|42580.9|42560.9|42579.8|42559.8|0
1633680320000|2021-10-08 08:05:20|42582.3|42562.3|42582.3|42562.3|42582.3|42562.3|42582.3|42562.3|0
1633680330000|2021-10-08 08:05:30|42579.8|42559.8|42579.8|42559.8|42582.3|42562.3|42579.8|42559.8|2
1633680340000|2021-10-08 08:05:40|42580.9|42560.9|42584.5|42564.5|42585.9|42565.9|42580.9|42560.9|6
1633680350000|2021-10-08 08:05:50|42584.8|42564.8|42587.3|42567.3|42587.3|42567.3|42583.4|42563.4|3
1633680360000|2021-10-08 08:06:00|42588.7|42568.7|42590.1|42570.1|42590.1|42570.1|42588.7|42568.7|0
1633680370000|2021-10-08 08:06:10|42591.2|42571.2|42591.2|42571.2|42591.2|42571.2|42591.2|42571.2|2
1633680380000|2021-10-08 08:06:20|||||||||3
1633680400000|2021-10-08 08:06:40|||||||||1
1633680420000|2021-10-08 08:07:00|42593.7|42573.7|42592.6|42572.6|42593.7|42573.7|42591.2|42571.2|1
1633680440000|2021-10-08 08:07:20|42594|42574|42597.3|42577.3|42597.3|42577.3|42594|42574|3
1633680450000|2021-10-08 08:07:30|42598.7|42578.7|42621.2|42601.2|42621.2|42601.2|42598.7|42578.7|4
1633680460000|2021-10-08 08:07:40|42622.3|42602.3|42622.3|42602.3|42622.3|42602.3|42622.3|42602.3|3
1633680470000|2021-10-08 08:07:50|||||||||1
1633680480000|2021-10-08 08:08:00|42618.4|42598.4|42614.8|42594.8|42618.4|42598.4|42614.8|42594.8|5
1633680490000|2021-10-08 08:08:10|42617.3|42597.3|42615.9|42595.9|42617.3|42597.3|42613.4|42593.4|2
1633680500000|2021-10-08 08:08:20|42617.3|42597.3|42620.9|42600.9|42620.9|42600.9|42617.3|42597.3|2
1633680510000|2021-10-08 08:08:30|42619.8|42599.8|42624.8|42604.8|42624.8|42604.8|42619.8|42599.8|18
1633680520000|2021-10-08 08:08:40|42627.6|42607.6|42627.6|42607.6|42628.7|42608.7|42627.6|42607.6|3
1633680530000|2021-10-08 08:08:50|42626.2|42606.2|42626.2|42606.2|42626.2|42606.2|42626.2|42606.2|0
1633680540000|2021-10-08 08:09:00|42627.6|42607.6|42622.6|42602.6|42627.6|42607.6|42622.6|42602.6|4
1633680550000|2021-10-08 08:09:10|||||||||1
1633680560000|2021-10-08 08:09:20|42623.7|42603.7|42623.7|42603.7|42623.7|42603.7|42623.7|42603.7|2
1633680570000|2021-10-08 08:09:30|42625.1|42605.1|42623.7|42603.7|42626.2|42606.2|42623.7|42603.7|1
1633680580000|2021-10-08 08:09:40|42626.2|42606.2|42627.6|42607.6|42627.6|42607.6|42623.7|42603.7|7
1633680590000|2021-10-08 08:09:50|42629|42609|42640.1|42620.1|42640.1|42620.1|42629|42609|6
1633680600000|2021-10-08 08:10:00|42641.2|42621.2|42641.2|42621.2|42646.2|42626.2|42641.2|42621.2|8
1633680610000|2021-10-08 08:10:10|42642.3|42622.3|42643.7|42623.7|42643.7|42623.7|42642.3|42622.3|1
1633680620000|2021-10-08 08:10:20|42641.2|42621.2|42641.2|42621.2|42641.2|42621.2|42641.2|42621.2|0
1633680630000|2021-10-08 08:10:30|42639.8|42619.8|42638.7|42618.7|42639.8|42619.8|42638.7|42618.7|2
1633680640000|2021-10-08 08:10:40|42637.6|42617.6|42633.7|42613.7|42637.6|42617.6|42633.7|42613.7|4
1633680660000|2021-10-08 08:11:00|42635.1|42615.1|42633.7|42613.7|42635.1|42615.1|42633.7|42613.7|4
1633680670000|2021-10-08 08:11:10|42635.1|42615.1|42633.7|42613.7|42635.1|42615.1|42633.7|42613.7|1
1633680690000|2021-10-08 08:11:30|42636.2|42616.2|42636.2|42616.2|42636.2|42616.2|42633.4|42613.4|2
1633680700000|2021-10-08 08:11:40|42637.6|42617.6|42638.7|42618.7|42638.7|42618.7|42637.6|42617.6|4
1633680710000|2021-10-08 08:11:50|42640.1|42620.1|42637.6|42617.6|42641.2|42621.2|42637.6|42617.6|2
1633680720000|2021-10-08 08:12:00|42636.2|42616.2|42636.2|42616.2|42636.2|42616.2|42636.2|42616.2|2
1633680730000|2021-10-08 08:12:10|42634.8|42614.8|42632.3|42612.3|42634.8|42614.8|42632.3|42612.3|2
1633680740000|2021-10-08 08:12:20|42631.2|42611.2|42628.7|42608.7|42631.2|42611.2|42628.7|42608.7|3
1633680760000|2021-10-08 08:12:40|42627.3|42607.3|42632.6|42612.6|42632.6|42612.6|42627.3|42607.3|5
1633680770000|2021-10-08 08:12:50|42633.7|42613.7|42633.7|42613.7|42633.7|42613.7|42633.7|42613.7|0
1633680780000|2021-10-08 08:13:00|42630.1|42610.1|42628.7|42608.7|42630.1|42610.1|42628.7|42608.7|1
1633680800000|2021-10-08 08:13:20|42620.9|42600.9|42615.1|42595.1|42620.9|42600.9|42613.7|42593.7|9
1633680810000|2021-10-08 08:13:30|42611.2|42591.2|42611.2|42591.2|42611.2|42591.2|42611.2|42591.2|4
1633680820000|2021-10-08 08:13:40|42606.2|42586.2|42606.2|42586.2|42606.2|42586.2|42606.2|42586.2|3
1633680830000|2021-10-08 08:13:50|42603.7|42583.7|42601.2|42581.2|42606.2|42586.2|42601.2|42581.2|4
1633680840000|2021-10-08 08:14:00|42598.4|42578.4|42598.7|42578.7|42598.7|42578.7|42596.2|42576.2|13
1633680850000|2021-10-08 08:14:10|42601.2|42581.2|42601.2|42581.2|42601.2|42581.2|42601.2|42581.2|0
1633680860000|2021-10-08 08:14:20|42602.6|42582.6|42605.1|42585.1|42605.1|42585.1|42602.6|42582.6|1
1633680870000|2021-10-08 08:14:30|42608.7|42588.7|42603.7|42583.7|42608.7|42588.7|42603.7|42583.7|0
1633680880000|2021-10-08 08:14:40|42605.9|42585.9|42604.8|42584.8|42608.7|42588.7|42604.8|42584.8|0
1633680890000|2021-10-08 08:14:50|42603.7|42583.7|42608.7|42588.7|42608.7|42588.7|42603.7|42583.7|1
1633680900000|2021-10-08 08:15:00|42603.7|42583.7|42593.7|42573.7|42603.7|42583.7|42593.7|42573.7|5
1633680910000|2021-10-08 08:15:10|42596.2|42576.2|42596.2|42576.2|42596.2|42576.2|42596.2|42576.2|0
1633680920000|2021-10-08 08:15:20|42598.7|42578.7|42606.2|42586.2|42606.2|42586.2|42598.7|42578.7|7
1633680930000|2021-10-08 08:15:30|42603.7|42583.7|42603.7|42583.7|42603.7|42583.7|42603.7|42583.7|1
1633680940000|2021-10-08 08:15:40|42602.3|42582.3|42601.2|42581.2|42602.3|42582.3|42601.2|42581.2|0
1633680960000|2021-10-08 08:16:00|42598.7|42578.7|42598.7|42578.7|42598.7|42578.7|42598.7|42578.7|0
1633680970000|2021-10-08 08:16:10|42597.3|42577.3|42593.7|42573.7|42597.3|42577.3|42593.7|42573.7|3
1633680980000|2021-10-08 08:16:20|42595.1|42575.1|42598.7|42578.7|42598.7|42578.7|42595.1|42575.1|1
1633680990000|2021-10-08 08:16:30|42600.1|42580.1|42604.8|42584.8|42605.9|42585.9|42600.1|42580.1|5
1633681010000|2021-10-08 08:16:50|42606.2|42586.2|42602.6|42582.6|42606.2|42586.2|42602.6|42582.6|5
1633681030000|2021-10-08 08:17:10|42603.7|42583.7|42605.1|42585.1|42605.1|42585.1|42603.7|42583.7|0
1633681040000|2021-10-08 08:17:20|42603.7|42583.7|42603.7|42583.7|42603.7|42583.7|42603.7|42583.7|1
1633681050000|2021-10-08 08:17:30|42602.6|42582.6|42602.6|42582.6|42602.6|42582.6|42602.6|42582.6|0
1633681060000|2021-10-08 08:17:40|||||||||2
1633681070000|2021-10-08 08:17:50|42601.2|42581.2|42598.7|42578.7|42601.2|42581.2|42598.7|42578.7|0
1633681080000|2021-10-08 08:18:00|42602.6|42582.6|42596.2|42576.2|42602.6|42582.6|42596.2|42576.2|0
1633681090000|2021-10-08 08:18:10|42592.3|42572.3|42592.6|42572.6|42592.6|42572.6|42592.3|42572.3|4
1633681110000|2021-10-08 08:18:30|42591.2|42571.2|42588.7|42568.7|42591.2|42571.2|42587.3|42567.3|9
1633681120000|2021-10-08 08:18:40|42588.4|42568.4|42584.8|42564.8|42589.8|42569.8|42584.8|42564.8|5
1633681130000|2021-10-08 08:18:50|42583.7|42563.7|42586.2|42566.2|42586.2|42566.2|42583.7|42563.7|2
1633681140000|2021-10-08 08:19:00|42584.8|42564.8|42583.7|42563.7|42584.8|42564.8|42583.7|42563.7|1
1633681150000|2021-10-08 08:19:10|||||||||1
1633681160000|2021-10-08 08:19:20|42581.2|42561.2|42581.2|42561.2|42581.2|42561.2|42581.2|42561.2|1
1633681170000|2021-10-08 08:19:30|42583.7|42563.7|42568.4|42548.4|42583.7|42563.7|42568.4|42548.4|4
1633681180000|2021-10-08 08:19:40|42569.5|42549.5|42563.7|42543.7|42569.5|42549.5|42563.7|42543.7|4
1633681190000|2021-10-08 08:19:50|42564.8|42544.8|42562.3|42542.3|42564.8|42544.8|42562.3|42542.3|1
1633681200000|2021-10-08 08:20:00|42563.7|42543.7|42559.8|42539.8|42563.7|42543.7|42559.8|42539.8|0
1633681220000|2021-10-08 08:20:20|42561.2|42541.2|42561.2|42541.2|42561.2|42541.2|42561.2|42541.2|1
1633681230000|2021-10-08 08:20:30|42559.8|42539.8|42558.7|42538.7|42559.8|42539.8|42557.3|42537.3|1
1633681240000|2021-10-08 08:20:40|42559.8|42539.8|42557.3|42537.3|42559.8|42539.8|42557.3|42537.3|1
1633681250000|2021-10-08 08:20:50|42558.4|42538.4|42556.2|42536.2|42559.8|42539.8|42556.2|42536.2|1
1633681260000|2021-10-08 08:21:00|42553.7|42533.7|42553.7|42533.7|42553.7|42533.7|42553.7|42533.7|1
1633681270000|2021-10-08 08:21:10|||||||||2
1633681280000|2021-10-08 08:21:20|42556.2|42536.2|42551.2|42531.2|42557.6|42537.6|42551.2|42531.2|4
1633681290000|2021-10-08 08:21:30|42554|42534|42556.2|42536.2|42556.2|42536.2|42552.3|42532.3|9
1633681300000|2021-10-08 08:21:40|42555.1|42535.1|42553.7|42533.7|42555.1|42535.1|42553.7|42533.7|2
1633681310000|2021-10-08 08:21:50|42551.2|42531.2|42551.2|42531.2|42551.2|42531.2|42551.2|42531.2|1
1633681320000|2021-10-08 08:22:00|42553.7|42533.7|42558.7|42538.7|42558.7|42538.7|42551.2|42531.2|11
1633681330000|2021-10-08 08:22:10|42557.3|42537.3|42557.3|42537.3|42557.3|42537.3|42557.3|42537.3|3
1633681340000|2021-10-08 08:22:20|42556.2|42536.2|42553.7|42533.7|42556.2|42536.2|42553.7|42533.7|1
1633681350000|2021-10-08 08:22:30|||||||||1
1633681360000|2021-10-08 08:22:40|||||||||1
1633681370000|2021-10-08 08:22:50|42552.3|42532.3|42552.3|42532.3|42552.3|42532.3|42552.3|42532.3|3
1633681380000|2021-10-08 08:23:00|42551.2|42531.2|42552.6|42532.6|42553.7|42533.7|42551.2|42531.2|3
1633681390000|2021-10-08 08:23:10|42553.7|42533.7|42558.7|42538.7|42558.7|42538.7|42553.7|42533.7|4
1633681400000|2021-10-08 08:23:20|42556.2|42536.2|42556.2|42536.2|42556.2|42536.2|42556.2|42536.2|2
1633681430000|2021-10-08 08:23:50|42558.7|42538.7|42558.7|42538.7|42558.7|42538.7|42556.2|42536.2|2
1633681440000|2021-10-08 08:24:00|42560.1|42540.1|42555.9|42535.9|42560.1|42540.1|42555.9|42535.9|3
1633681450000|2021-10-08 08:24:10|42554.8|42534.8|42558.7|42538.7|42558.7|42538.7|42554.8|42534.8|0
1633681460000|2021-10-08 08:24:20|42553.7|42533.7|42553.7|42533.7|42553.7|42533.7|42553.7|42533.7|0
1633681470000|2021-10-08 08:24:30|42551.2|42531.2|42553.7|42533.7|42553.7|42533.7|42551.2|42531.2|1
1633681500000|2021-10-08 08:25:00|42552.3|42532.3|42556.2|42536.2|42556.2|42536.2|42551.2|42531.2|1
1633681510000|2021-10-08 08:25:10|42557.6|42537.6|42557.6|42537.6|42557.6|42537.6|42557.6|42537.6|0
1633681530000|2021-10-08 08:25:30|42556.2|42536.2|42557.6|42537.6|42557.6|42537.6|42556.2|42536.2|0
1633681540000|2021-10-08 08:25:40|42556.2|42536.2|42557.6|42537.6|42557.6|42537.6|42556.2|42536.2|0
1633681550000|2021-10-08 08:25:50|42558.7|42538.7|42558.7|42538.7|42558.7|42538.7|42558.7|42538.7|0
1633681560000|2021-10-08 08:26:00|42557.6|42537.6|42556.2|42536.2|42558.7|42538.7|42556.2|42536.2|9
1633681580000|2021-10-08 08:26:20|42548.7|42528.7|42537.6|42517.6|42548.7|42528.7|42537.6|42517.6|17
1633681590000|2021-10-08 08:26:30|42536.5|42516.5|42535.4|42515.4|42536.5|42516.5|42535.4|42515.4|11
1633681610000|2021-10-08 08:26:50|42536.5|42516.5|42536.5|42516.5|42536.5|42516.5|42536.5|42516.5|1
1633681620000|2021-10-08 08:27:00|42537.6|42517.6|42536.2|42516.2|42537.6|42517.6|42536.2|42516.2|1
1633681630000|2021-10-08 08:27:10|42541.2|42521.2|42536.2|42516.2|42541.2|42521.2|42536.2|42516.2|3
1633681640000|2021-10-08 08:27:20|42535.1|42515.1|42533.7|42513.7|42537.6|42517.6|42533.7|42513.7|5
1633681660000|2021-10-08 08:27:40|42532.6|42512.6|42536.2|42516.2|42536.2|42516.2|42532.6|42512.6|3
1633681670000|2021-10-08 08:27:50|42537.6|42517.6|42541.2|42521.2|42541.2|42521.2|42537.6|42517.6|6
1633681680000|2021-10-08 08:28:00|42538.7|42518.7|42533.7|42513.7|42538.7|42518.7|42531.2|42511.2|9
1633681690000|2021-10-08 08:28:10|42536.2|42516.2|42541.2|42521.2|42541.2|42521.2|42536.2|42516.2|4
1633681700000|2021-10-08 08:28:20|42542.6|42522.6|42550.1|42530.1|42550.1|42530.1|42542.6|42522.6|6
1633681710000|2021-10-08 08:28:30|42552.6|42532.6|42555.1|42535.1|42555.1|42535.1|42552.6|42532.6|3
1633681720000|2021-10-08 08:28:40|42553.7|42533.7|42541.2|42521.2|42553.7|42533.7|42541.2|42521.2|11
1633681730000|2021-10-08 08:28:50|42543.7|42523.7|42543.7|42523.7|42543.7|42523.7|42543.7|42523.7|2
1633681750000|2021-10-08 08:29:10|42545.1|42525.1|42548.7|42528.7|42548.7|42528.7|42545.1|42525.1|1
1633681760000|2021-10-08 08:29:20|42553.7|42533.7|42560.1|42540.1|42560.1|42540.1|42553.7|42533.7|3
1633681770000|2021-10-08 08:29:30|42562.6|42542.6|42561.2|42541.2|42565.1|42545.1|42561.2|42541.2|3
1633681780000|2021-10-08 08:29:40|42558.7|42538.7|42558.7|42538.7|42558.7|42538.7|42558.7|42538.7|0
1633681790000|2021-10-08 08:29:50|42561.2|42541.2|42558.7|42538.7|42561.2|42541.2|42558.7|42538.7|1
1633681800000|2021-10-08 08:30:00|42556.2|42536.2|42556.2|42536.2|42556.2|42536.2|42556.2|42536.2|0
1633681810000|2021-10-08 08:30:10|42558.7|42538.7|42556.2|42536.2|42558.7|42538.7|42556.2|42536.2|1
1633681820000|2021-10-08 08:30:20|42560.1|42540.1|42566.2|42546.2|42566.2|42546.2|42560.1|42540.1|6
1633681830000|2021-10-08 08:30:30|42568.7|42548.7|42569.8|42549.8|42571.2|42551.2|42568.7|42548.7|0
1633681840000|2021-10-08 08:30:40|42568.7|42548.7|42572.6|42552.6|42572.6|42552.6|42568.7|42548.7|3
1633681850000|2021-10-08 08:30:50|42573.7|42553.7|42581.2|42561.2|42581.2|42561.2|42573.7|42553.7|1
1633681860000|2021-10-08 08:31:00|42582.6|42562.6|42582.3|42562.3|42582.6|42562.6|42581.2|42561.2|0
1633681870000|2021-10-08 08:31:10|42583.7|42563.7|42582.3|42562.3|42583.7|42563.7|42582.3|42562.3|0
1633681880000|2021-10-08 08:31:20|42582.6|42562.6|42578.7|42558.7|42582.6|42562.6|42578.7|42558.7|0
1633681890000|2021-10-08 08:31:30|42580.1|42560.1|42577.6|42557.6|42581.2|42561.2|42577.6|42557.6|5
1633681910000|2021-10-08 08:31:50|42576.2|42556.2|42568.7|42548.7|42576.2|42556.2|42568.7|42548.7|5
1633681920000|2021-10-08 08:32:00|42565.9|42545.9|42561.2|42541.2|42565.9|42545.9|42561.2|42541.2|2
1633681930000|2021-10-08 08:32:10|42559.8|42539.8|42558.7|42538.7|42559.8|42539.8|42558.7|42538.7|3
1633681940000|2021-10-08 08:32:20|42557.3|42537.3|42558.7|42538.7|42561.2|42541.2|42557.3|42537.3|2
1633681950000|2021-10-08 08:32:30|42559.8|42539.8|42557.6|42537.6|42559.8|42539.8|42557.3|42537.3|1
1633681960000|2021-10-08 08:32:40|42557.3|42537.3|42558.7|42538.7|42558.7|42538.7|42556.2|42536.2|0
1633681970000|2021-10-08 08:32:50|42559.8|42539.8|42563.7|42543.7|42563.7|42543.7|42559.8|42539.8|2
1633681980000|2021-10-08 08:33:00|42565.1|42545.1|42567.6|42547.6|42568.7|42548.7|42565.1|42545.1|1
1633682000000|2021-10-08 08:33:20|42566.2|42546.2|42566.2|42546.2|42566.2|42546.2|42566.2|42546.2|0
1633682010000|2021-10-08 08:33:30|42567.6|42547.6|42567.6|42547.6|42567.6|42547.6|42567.6|42547.6|1
1633682030000|2021-10-08 08:33:50|42568.7|42548.7|42573.7|42553.7|42573.7|42553.7|42567.6|42547.6|0
1633682040000|2021-10-08 08:34:00|42572.6|42552.6|42558.7|42538.7|42572.6|42552.6|42558.7|42538.7|7
1633682060000|2021-10-08 08:34:20|42547.3|42527.3|42544.8|42524.8|42547.3|42527.3|42544.8|42524.8|7
1633682070000|2021-10-08 08:34:30|42542.6|42522.6|42538.7|42518.7|42542.6|42522.6|42538.7|42518.7|4
1633682080000|2021-10-08 08:34:40|42543.7|42523.7|42546.2|42526.2|42546.2|42526.2|42541.2|42521.2|6
1633682100000|2021-10-08 08:35:00|42543.7|42523.7|42542.3|42522.3|42543.7|42523.7|42542.3|42522.3|2
1633682110000|2021-10-08 08:35:10|42539.8|42519.8|42539.8|42519.8|42539.8|42519.8|42539.8|42519.8|0
1633682130000|2021-10-08 08:35:30|42541.2|42521.2|42539.8|42519.8|42542.3|42522.3|42538.4|42518.4|3
1633682140000|2021-10-08 08:35:40|42538.4|42518.4|42538.7|42518.7|42538.7|42518.7|42537.3|42517.3|3
1633682150000|2021-10-08 08:35:50|42536.2|42516.2|42533.7|42513.7|42538.7|42518.7|42533.7|42513.7|1
1633682160000|2021-10-08 08:36:00|42532.3|42512.3|42533.7|42513.7|42533.7|42513.7|42531.2|42511.2|0
1633682170000|2021-10-08 08:36:10|42535.1|42515.1|42548.7|42528.7|42548.7|42528.7|42535.1|42515.1|12
1633682180000|2021-10-08 08:36:20|42546.2|42526.2|42548.7|42528.7|42548.7|42528.7|42546.2|42526.2|2
1633682190000|2021-10-08 08:36:30|42546.2|42526.2|42548.7|42528.7|42548.7|42528.7|42546.2|42526.2|1
1633682200000|2021-10-08 08:36:40|42550.1|42530.1|42551.2|42531.2|42552.6|42532.6|42550.1|42530.1|2
1633682210000|2021-10-08 08:36:50|42555.1|42535.1|42557.3|42537.3|42557.3|42537.3|42555.1|42535.1|3
1633682220000|2021-10-08 08:37:00|42555.9|42535.9|42553.7|42533.7|42556.2|42536.2|42553.7|42533.7|1
1633682230000|2021-10-08 08:37:10|42555.1|42535.1|42553.7|42533.7|42556.2|42536.2|42553.7|42533.7|2
1633682250000|2021-10-08 08:37:30|42557.6|42537.6|42558.7|42538.7|42558.7|42538.7|42557.6|42537.6|2
1633682260000|2021-10-08 08:37:40|42561.2|42541.2|42561.2|42541.2|42561.2|42541.2|42561.2|42541.2|0
1633682270000|2021-10-08 08:37:50|42558.7|42538.7|42558.7|42538.7|42558.7|42538.7|42558.7|42538.7|0
1633682290000|2021-10-08 08:38:10|42556.5|42536.5|42551.2|42531.2|42556.5|42536.5|42551.2|42531.2|5
1633682320000|2021-10-08 08:38:40|42548.7|42528.7|42548.7|42528.7|42548.7|42528.7|42548.7|42528.7|5
1633682330000|2021-10-08 08:38:50|42533.7|42513.7|42533.7|42513.7|42533.7|42513.7|42533.7|42513.7|8
1633682340000|2021-10-08 08:39:00|42532.3|42512.3|42533.7|42513.7|42533.7|42513.7|42531.2|42511.2|4
1633682350000|2021-10-08 08:39:10|42530.1|42510.1|42531.2|42511.2|42533.7|42513.7|42530.1|42510.1|4
1633682360000|2021-10-08 08:39:20|42533.7|42513.7|42528.7|42508.7|42533.7|42513.7|42528.7|42508.7|1
1633682370000|2021-10-08 08:39:30|42541.2|42521.2|42538.7|42518.7|42541.2|42521.2|42538.7|42518.7|3
1633682400000|2021-10-08 08:40:00|42541.2|42521.2|42536.2|42516.2|42541.2|42521.2|42536.2|42516.2|3
1633682410000|2021-10-08 08:40:10|42538.7|42518.7|42538.7|42518.7|42538.7|42518.7|42538.7|42518.7|2
1633682430000|2021-10-08 08:40:30|42540.1|42520.1|42541.2|42521.2|42541.2|42521.2|42540.1|42520.1|1
1633682440000|2021-10-08 08:40:40|42543.7|42523.7|42543.7|42523.7|42543.7|42523.7|42543.7|42523.7|0
1633682460000|2021-10-08 08:41:00|42545.1|42525.1|42529.8|42509.8|42548.7|42528.7|42529.8|42509.8|16
1633682470000|2021-10-08 08:41:10|42531.2|42511.2|42531.2|42511.2|42531.2|42511.2|42531.2|42511.2|2
1633682480000|2021-10-08 08:41:20|42536.2|42516.2|42542.6|42522.6|42542.6|42522.6|42536.2|42516.2|2
1633682490000|2021-10-08 08:41:30|42545.1|42525.1|42545.1|42525.1|42545.1|42525.1|42545.1|42525.1|1
1633682500000|2021-10-08 08:41:40|42546.5|42526.5|42551.5|42531.5|42551.5|42531.5|42546.5|42526.5|1
1633682510000|2021-10-08 08:41:50|42552.6|42532.6|42552.6|42532.6|42552.6|42532.6|42552.6|42532.6|3
1633682520000|2021-10-08 08:42:00|42551.2|42531.2|42556.5|42536.5|42556.5|42536.5|42551.2|42531.2|4
1633682540000|2021-10-08 08:42:20|42557.6|42537.6|42555.1|42535.1|42557.6|42537.6|42555.1|42535.1|0
1633682550000|2021-10-08 08:42:30|42556.2|42536.2|42561.2|42541.2|42561.2|42541.2|42556.2|42536.2|2
1633682580000|2021-10-08 08:43:00|42562.6|42542.6|42563.7|42543.7|42563.7|42543.7|42562.6|42542.6|2
1633682620000|2021-10-08 08:43:40|42565.1|42545.1|42566.2|42546.2|42566.2|42546.2|42565.1|42545.1|0
1633682640000|2021-10-08 08:44:00|42570.1|42550.1|42571.2|42551.2|42573.7|42553.7|42570.1|42550.1|3
1633682670000|2021-10-08 08:44:30|42573.7|42553.7|42571.2|42551.2|42573.7|42553.7|42571.2|42551.2|0
1633682690000|2021-10-08 08:44:50|42573.7|42553.7|42568.7|42548.7|42573.7|42553.7|42568.7|42548.7|0
1633682700000|2021-10-08 08:45:00|42570.1|42550.1|42568.7|42548.7|42571.2|42551.2|42568.7|42548.7|0
1633682710000|2021-10-08 08:45:10|||||||||1
1633682720000|2021-10-08 08:45:20|42567.6|42547.6|42562.6|42542.6|42567.6|42547.6|42562.6|42542.6|3
1633682730000|2021-10-08 08:45:30|42561.2|42541.2|42547.3|42527.3|42561.2|42541.2|42547.3|42527.3|8
1633682740000|2021-10-08 08:45:40|||||||||1
1633682760000|2021-10-08 08:46:00|42544.8|42524.8|42542.3|42522.3|42544.8|42524.8|42542.3|42522.3|3
1633682770000|2021-10-08 08:46:10|42543.7|42523.7|42545.1|42525.1|42545.1|42525.1|42543.7|42523.7|2
1633682780000|2021-10-08 08:46:20|42546.2|42526.2|42546.2|42526.2|42546.2|42526.2|42546.2|42526.2|3
1633682790000|2021-10-08 08:46:30|42548.7|42528.7|42548.7|42528.7|42550.1|42530.1|42546.2|42526.2|3
1633682800000|2021-10-08 08:46:40|42549.8|42529.8|42552.6|42532.6|42552.6|42532.6|42548.7|42528.7|2
1633682810000|2021-10-08 08:46:50|42553.7|42533.7|42553.7|42533.7|42553.7|42533.7|42553.7|42533.7|0
1633682820000|2021-10-08 08:47:00|42547.3|42527.3|42538.7|42518.7|42547.3|42527.3|42538.7|42518.7|8
1633682830000|2021-10-08 08:47:10|42536.2|42516.2|42531.2|42511.2|42536.2|42516.2|42531.2|42511.2|2
1633682840000|2021-10-08 08:47:20|42529.8|42509.8|42516.2|42496.2|42529.8|42509.8|42516.2|42496.2|16
1633682850000|2021-10-08 08:47:30|||||||||2
1633682860000|2021-10-08 08:47:40|42521.5|42501.5|42528.7|42508.7|42528.7|42508.7|42521.5|42501.5|4
1633682870000|2021-10-08 08:47:50|42525.9|42505.9|42525.9|42505.9|42525.9|42505.9|42525.9|42505.9|1
1633682880000|2021-10-08 08:48:00|42523.7|42503.7|42523.7|42503.7|42523.7|42503.7|42523.7|42503.7|0
1633682890000|2021-10-08 08:48:10|42526.5|42506.5|42528.7|42508.7|42528.7|42508.7|42523.7|42503.7|3
1633682940000|2021-10-08 08:49:00|42533.7|42513.7|42533.7|42513.7|42533.7|42513.7|42532.6|42512.6|3
1633682950000|2021-10-08 08:49:10|42536.2|42516.2|42538.7|42518.7|42538.7|42518.7|42536.2|42516.2|1
1633682960000|2021-10-08 08:49:20|||||||||1
1633682970000|2021-10-08 08:49:30|42537.3|42517.3|42537.3|42517.3|42538.7|42518.7|42537.3|42517.3|1
1633682980000|2021-10-08 08:49:40|42536.2|42516.2|42563.4|42543.4|42563.4|42543.4|42536.2|42516.2|18
1633682990000|2021-10-08 08:49:50|42565.9|42545.9|42568.4|42548.4|42568.4|42548.4|42563.4|42543.4|4
1633683000000|2021-10-08 08:50:00|||||||||1
1633683010000|2021-10-08 08:50:10|42570.9|42550.9|42570.9|42550.9|42570.9|42550.9|42570.9|42550.9|2
1633683020000|2021-10-08 08:50:20|42568.4|42548.4|42565.9|42545.9|42570.9|42550.9|42565.9|42545.9|2
1633683040000|2021-10-08 08:50:40|42568.4|42548.4|42568.4|42548.4|42568.4|42548.4|42568.4|42548.4|3
1633683060000|2021-10-08 08:51:00|42570.9|42550.9|42570.9|42550.9|42570.9|42550.9|42570.9|42550.9|0
1633683070000|2021-10-08 08:51:10|42569.8|42549.8|42582.3|42562.3|42582.3|42562.3|42569.8|42549.8|8
1633683080000|2021-10-08 08:51:20|42583.4|42563.4|42570.9|42550.9|42583.4|42563.4|42570.9|42550.9|2
1633683090000|2021-10-08 08:51:30|42572.3|42552.3|42570.9|42550.9|42575.9|42555.9|42570.9|42550.9|3
1633683100000|2021-10-08 08:51:40|42574.5|42554.5|42573.4|42553.4|42577|42557|42573.4|42553.4|4
1633683110000|2021-10-08 08:51:50|42570.9|42550.9|42570.9|42550.9|42570.9|42550.9|42570.9|42550.9|1
1633683120000|2021-10-08 08:52:00|||||||||10
1633683130000|2021-10-08 08:52:10|42573.4|42553.4|42578.4|42558.4|42583.4|42563.4|42573.4|42553.4|3
1633683140000|2021-10-08 08:52:20|42579.8|42559.8|42573.4|42553.4|42580.9|42560.9|42573.4|42553.4|1
1633683150000|2021-10-08 08:52:30|42574.8|42554.8|42578.4|42558.4|42578.4|42558.4|42574.8|42554.8|1
1633683160000|2021-10-08 08:52:40|42582.3|42562.3|42593.4|42573.4|42593.4|42573.4|42582.3|42562.3|3
1633683170000|2021-10-08 08:52:50|42592|42572|42590.9|42570.9|42592|42572|42590.9|42570.9|3
1633683180000|2021-10-08 08:53:00|42588.4|42568.4|42587|42567|42588.4|42568.4|42585.9|42565.9|2
1633683190000|2021-10-08 08:53:10|42585.9|42565.9|42594.8|42574.8|42594.8|42574.8|42585.9|42565.9|7
1633683200000|2021-10-08 08:53:20|42598.4|42578.4|42598.4|42578.4|42598.4|42578.4|42598.4|42578.4|3
1633683210000|2021-10-08 08:53:30|42599.5|42579.5|42598.4|42578.4|42600.9|42580.9|42598.4|42578.4|2
1633683220000|2021-10-08 08:53:40|42600.9|42580.9|42598.4|42578.4|42600.9|42580.9|42598.4|42578.4|1
1633683230000|2021-10-08 08:53:50|42596.9|42576.9|42594.4|42574.4|42596.9|42576.9|42594.4|42574.4|2
1633683240000|2021-10-08 08:54:00|42593|42573|42588.4|42568.4|42593|42573|42585.9|42565.9|6
1633683260000|2021-10-08 08:54:20|42585.9|42565.9|42592.3|42572.3|42592.3|42572.3|42585.9|42565.9|4
1633683270000|2021-10-08 08:54:30|42593.4|42573.4|42593.4|42573.4|42593.4|42573.4|42593.4|42573.4|5
1633683280000|2021-10-08 08:54:40|||||||||1
1633683290000|2021-10-08 08:54:50|42602.3|42582.3|42604.8|42584.8|42604.8|42584.8|42602.3|42582.3|4
1633683300000|2021-10-08 08:55:00|42603.4|42583.4|42605.9|42585.9|42605.9|42585.9|42602.3|42582.3|5
1633683310000|2021-10-08 08:55:10|42608.4|42588.4|42605.9|42585.9|42608.4|42588.4|42605.9|42585.9|2
1633683320000|2021-10-08 08:55:20|42603.4|42583.4|42603.4|42583.4|42603.4|42583.4|42603.4|42583.4|0
1633683340000|2021-10-08 08:55:40|42600.8|42580.8|42615.8|42595.8|42617.3|42597.3|42600.8|42580.8|10
1633683360000|2021-10-08 08:56:00|42618.3|42598.3|42615.8|42595.8|42618.3|42598.3|42615.8|42595.8|4
1633683370000|2021-10-08 08:56:10|42614.4|42594.4|42619.8|42599.8|42619.8|42599.8|42611.9|42591.9|3
1633683380000|2021-10-08 08:56:20|42625.8|42605.8|42630.8|42610.8|42630.8|42610.8|42625.8|42605.8|8
1633683390000|2021-10-08 08:56:30|42625.8|42605.8|42625.8|42605.8|42625.8|42605.8|42625.8|42605.8|5
1633683400000|2021-10-08 08:56:40|42627.3|42607.3|42629.8|42609.8|42629.8|42609.8|42627.3|42607.3|2
1633683410000|2021-10-08 08:56:50|42630.8|42610.8|42637.3|42617.3|42637.3|42617.3|42630.8|42610.8|3
1633683420000|2021-10-08 08:57:00|42638.3|42618.3|42640.8|42620.8|42642.3|42622.3|42631.9|42611.9|20
1633683430000|2021-10-08 08:57:10|42635.8|42615.8|42645.8|42625.8|42645.8|42625.8|42634.8|42614.8|7
1633683440000|2021-10-08 08:57:20|42648.3|42628.3|42650.8|42630.8|42650.8|42630.8|42648.3|42628.3|6
1633683450000|2021-10-08 08:57:30|42645.8|42625.8|42657.2|42637.2|42657.2|42637.2|42645.8|42625.8|9
1633683460000|2021-10-08 08:57:40|42655.8|42635.8|42658.3|42638.3|42658.3|42638.3|42655.8|42635.8|3
1633683470000|2021-10-08 08:57:50|42655.8|42635.8|42655.8|42635.8|42655.8|42635.8|42655.8|42635.8|3
1633683480000|2021-10-08 08:58:00|42657.2|42637.2|42659.7|42639.7|42663.3|42643.3|42657.2|42637.2|10
1633683490000|2021-10-08 08:58:10|42658.3|42638.3|42658.3|42638.3|42659.7|42639.7|42653.3|42633.3|5
1633683500000|2021-10-08 08:58:20|42655.8|42635.8|42655.8|42635.8|42655.8|42635.8|42655.8|42635.8|2
1633683510000|2021-10-08 08:58:30|42654.4|42634.4|42656.2|42636.2|42656.2|42636.2|42649.7|42629.7|9
1633683520000|2021-10-08 08:58:40|42659.7|42639.7|42675.8|42655.8|42679.7|42659.7|42659.7|42639.7|20
1633683530000|2021-10-08 08:58:50|42673.3|42653.3|42668.3|42648.3|42673.3|42653.3|42668.3|42648.3|6
1633683540000|2021-10-08 08:59:00|42663.3|42643.3|42658|42638|42663.3|42643.3|42658|42638|1
1633683550000|2021-10-08 08:59:10|42653.3|42633.3|42653.3|42633.3|42653.3|42633.3|42653.3|42633.3|2
1633683560000|2021-10-08 08:59:20|42651.9|42631.9|42650.8|42630.8|42651.9|42631.9|42650.8|42630.8|4
1633683570000|2021-10-08 08:59:30|42649.4|42629.4|42640.8|42620.8|42650.8|42630.8|42640.8|42620.8|10
1633683580000|2021-10-08 08:59:40|42642.2|42622.2|42639.7|42619.7|42644.7|42624.7|42639.7|42619.7|2
1633683590000|2021-10-08 08:59:50|42638.3|42618.3|42638.3|42618.3|42638.3|42618.3|42638.3|42618.3|1
1633683600000|2021-10-08 09:00:00|42633.3|42613.3|42609.7|42589.7|42633.3|42613.3|42609.7|42589.7|16
1633683610000|2021-10-08 09:00:10|42605.8|42585.8|42598.3|42578.3|42605.8|42585.8|42598.3|42578.3|0
1633683620000|2021-10-08 09:00:20|42597.2|42577.2|42590.8|42570.8|42597.2|42577.2|42590.8|42570.8|2
1633683630000|2021-10-08 09:00:30|||||||||1
1633683640000|2021-10-08 09:00:40|42589.7|42569.7|42585.8|42565.8|42589.7|42569.7|42585.8|42565.8|6
1633683650000|2021-10-08 09:00:50|42583.3|42563.3|42575.8|42555.8|42583.3|42563.3|42575.8|42555.8|3
1633683670000|2021-10-08 09:01:10|42573.3|42553.3|42573.3|42553.3|42573.3|42553.3|42573.3|42553.3|5
1633683680000|2021-10-08 09:01:20|||||||||2
1633683690000|2021-10-08 09:01:30|42575.8|42555.8|42580.8|42560.8|42582.2|42562.2|42575.8|42555.8|4
1633683700000|2021-10-08 09:01:40|42583.3|42563.3|42580.8|42560.8|42585.8|42565.8|42580.8|42560.8|1
1633683720000|2021-10-08 09:02:00|42575.8|42555.8|42574.7|42554.7|42575.8|42555.8|42574.7|42554.7|6
1633683730000|2021-10-08 09:02:10|42575.8|42555.8|42575.8|42555.8|42578.3|42558.3|42573.3|42553.3|5
1633683740000|2021-10-08 09:02:20|42577.2|42557.2|42595.8|42575.8|42595.8|42575.8|42577.2|42557.2|7
1633683750000|2021-10-08 09:02:30|||||||||2
1633683760000|2021-10-08 09:02:40|42600.8|42580.8|42600.8|42580.8|42600.8|42580.8|42600.8|42580.8|4
1633683790000|2021-10-08 09:03:10|42605.8|42585.8|42605.8|42585.8|42605.8|42585.8|42605.8|42585.8|0
1633683810000|2021-10-08 09:03:30|42607.2|42587.2|42613.3|42593.3|42614.7|42594.7|42607.2|42587.2|5
1633683830000|2021-10-08 09:03:50|42604.1|42584.1|42604.1|42584.1|42604.1|42584.1|42604.1|42584.1|6
1633683840000|2021-10-08 09:04:00|42601.9|42581.9|42600.8|42580.8|42601.9|42581.9|42599.7|42579.7|1
1633683850000|2021-10-08 09:04:10|42598.3|42578.3|42600.8|42580.8|42600.8|42580.8|42595.8|42575.8|8
1633683860000|2021-10-08 09:04:20|42599.7|42579.7|42610.8|42590.8|42610.8|42590.8|42595.8|42575.8|4
1633683870000|2021-10-08 09:04:30|42615.8|42595.8|42615.8|42595.8|42615.8|42595.8|42615.8|42595.8|0
1633683880000|2021-10-08 09:04:40|42618.3|42598.3|42621.9|42601.9|42621.9|42601.9|42618.3|42598.3|2
1633683900000|2021-10-08 09:05:00|42625.8|42605.8|42619.4|42599.4|42625.8|42605.8|42619.4|42599.4|4
1633683910000|2021-10-08 09:05:10|42620.8|42600.8|42620.8|42600.8|42620.8|42600.8|42620.8|42600.8|1
1633683920000|2021-10-08 09:05:20|42622.2|42602.2|42629.7|42609.7|42629.7|42609.7|42622.2|42602.2|1
1633683940000|2021-10-08 09:05:40|42632.2|42612.2|42630.8|42610.8|42632.2|42612.2|42626.9|42606.9|3
1633683950000|2021-10-08 09:05:50|42633.3|42613.3|42633.3|42613.3|42633.3|42613.3|42633.3|42613.3|3
1633683960000|2021-10-08 09:06:00|42634.7|42614.7|42633.6|42613.6|42634.7|42614.7|42632.2|42612.2|2
1633683970000|2021-10-08 09:06:10|42632.2|42612.2|42630.8|42610.8|42632.2|42612.2|42630.8|42610.8|1
1633683980000|2021-10-08 09:06:20|42628|42608|42630.8|42610.8|42630.8|42610.8|42628|42608|8
1633684000000|2021-10-08 09:06:40|42635.8|42615.8|42640.8|42620.8|42640.8|42620.8|42635.8|42615.8|6
1633684010000|2021-10-08 09:06:50|42635.8|42615.8|42643.3|42623.3|42643.3|42623.3|42634.4|42614.4|10
1633684020000|2021-10-08 09:07:00|42639.7|42619.7|42640.8|42620.8|42640.8|42620.8|42639.7|42619.7|7
1633684030000|2021-10-08 09:07:10|42635.8|42615.8|42647.2|42627.2|42647.2|42627.2|42635.8|42615.8|7
1633684050000|2021-10-08 09:07:30|42645.8|42625.8|42640.8|42620.8|42645.8|42625.8|42640.8|42620.8|2
1633684060000|2021-10-08 09:07:40|42641.9|42621.9|42641.9|42621.9|42641.9|42621.9|42641.9|42621.9|1
1633684070000|2021-10-08 09:07:50|42640.8|42620.8|42643.3|42623.3|42643.3|42623.3|42640.8|42620.8|1
1633684080000|2021-10-08 09:08:00|42642.2|42622.2|42640.8|42620.8|42642.2|42622.2|42640.8|42620.8|0
1633684100000|2021-10-08 09:08:20|42634.4|42614.4|42639.7|42619.7|42639.7|42619.7|42634.4|42614.4|2
1633684110000|2021-10-08 09:08:30|42643.6|42623.6|42645|42625|42645|42625|42639.7|42619.7|2
1633684120000|2021-10-08 09:08:40|42643.3|42623.3|42643.3|42623.3|42643.3|42623.3|42642.2|42622.2|2
1633684130000|2021-10-08 09:08:50|42644.7|42624.7|42644.7|42624.7|42644.7|42624.7|42644.7|42624.7|0
1633684140000|2021-10-08 09:09:00|42643.3|42623.3|42658.3|42638.3|42658.3|42638.3|42643.3|42623.3|7
1633684150000|2021-10-08 09:09:10|42661.1|42641.1|42665.8|42645.8|42665.8|42645.8|42661.1|42641.1|4
1633684160000|2021-10-08 09:09:20|42661.1|42641.1|42661.1|42641.1|42661.1|42641.1|42658.6|42638.6|8
1633684170000|2021-10-08 09:09:30|42660|42640|42658.6|42638.6|42660|42640|42658.6|42638.6|3
1633684180000|2021-10-08 09:09:40|42656.1|42636.1|42651.1|42631.1|42656.1|42636.1|42651.1|42631.1|0
1633684200000|2021-10-08 09:10:00|42652.5|42632.5|42653.6|42633.6|42653.6|42633.6|42652.5|42632.5|1
1633684220000|2021-10-08 09:10:20|42651.1|42631.1|42648.6|42628.6|42651.1|42631.1|42648.6|42628.6|3
1633684230000|2021-10-08 09:10:30|42641.1|42621.1|42641.1|42621.1|42641.1|42621.1|42641.1|42621.1|4
1633684240000|2021-10-08 09:10:40|42642.5|42622.5|42643.6|42623.6|42643.6|42623.6|42642.5|42622.5|0
1633684250000|2021-10-08 09:10:50|42638.6|42618.6|42637.5|42617.5|42638.6|42618.6|42637.5|42617.5|5
1633684260000|2021-10-08 09:11:00|42636.1|42616.1|42633.6|42613.6|42636.1|42616.1|42633.6|42613.6|3
1633684270000|2021-10-08 09:11:10|42628.6|42608.6|42628.6|42608.6|42628.6|42608.6|42628.6|42608.6|2
1633684280000|2021-10-08 09:11:20|42627.2|42607.2|42616.1|42596.1|42628.6|42608.6|42616.1|42596.1|11
1633684290000|2021-10-08 09:11:30|42617.5|42597.5|42611.1|42591.1|42618.6|42598.6|42611.1|42591.1|10
1633684300000|2021-10-08 09:11:40|42603.6|42583.6|42603.6|42583.6|42603.6|42583.6|42603.6|42583.6|0
1633684320000|2021-10-08 09:12:00|42596.1|42576.1|42592.2|42572.2|42596.1|42576.1|42588.6|42568.6|11
1633684340000|2021-10-08 09:12:20|42588.6|42568.6|42588.6|42568.6|42588.6|42568.6|42588.6|42568.6|1
1633684350000|2021-10-08 09:12:30|42583.6|42563.6|42573.6|42553.6|42583.6|42563.6|42573.6|42553.6|3
1633684360000|2021-10-08 09:12:40|42574.7|42554.7|42578.6|42558.6|42578.6|42558.6|42574.7|42554.7|4
1633684370000|2021-10-08 09:12:50|42581.1|42561.1|42573.6|42553.6|42581.1|42561.1|42573.6|42553.6|4
1633684380000|2021-10-08 09:13:00|||||||||1
1633684390000|2021-10-08 09:13:10|42571.1|42551.1|42571.1|42551.1|42571.1|42551.1|42571.1|42551.1|0
1633684400000|2021-10-08 09:13:20|42567.5|42547.5|42553.6|42533.6|42567.5|42547.5|42551.1|42531.1|1
1633684410000|2021-10-08 09:13:30|||||||||1
1633684420000|2021-10-08 09:13:40|42551.1|42531.1|42541.1|42521.1|42551.1|42531.1|42541.1|42521.1|8
1633684430000|2021-10-08 09:13:50|42543.6|42523.6|42543.6|42523.6|42543.6|42523.6|42541.1|42521.1|5
1633684440000|2021-10-08 09:14:00|42541.1|42521.1|42541.1|42521.1|42541.1|42521.1|42541.1|42521.1|2
1633684450000|2021-10-08 09:14:10|42536.1|42516.1|42530|42510|42536.1|42516.1|42523.6|42503.6|15
1633684460000|2021-10-08 09:14:20|42525.8|42505.8|42519.7|42499.7|42525.8|42505.8|42519.7|42499.7|4
1633684470000|2021-10-08 09:14:30|42518.3|42498.3|42515|42495|42518.6|42498.6|42515|42495|7
1633684480000|2021-10-08 09:14:40|42516.1|42496.1|42513.6|42493.6|42516.1|42496.1|42513.6|42493.6|5
1633684490000|2021-10-08 09:14:50|42512.2|42492.2|42514.7|42494.7|42514.7|42494.7|42512.2|42492.2|2
1633684500000|2021-10-08 09:15:00|42513.6|42493.6|42518.6|42498.6|42518.6|42498.6|42513.6|42493.6|1
1633684520000|2021-10-08 09:15:20|42516.1|42496.1|42518.6|42498.6|42518.6|42498.6|42516.1|42496.1|0
1633684530000|2021-10-08 09:15:30|42516.1|42496.1|42518.6|42498.6|42518.6|42498.6|42516.1|42496.1|2
1633684540000|2021-10-08 09:15:40|42517.2|42497.2|42515|42495|42518.6|42498.6|42515|42495|2
1633684550000|2021-10-08 09:15:50|42505|42485|42498.6|42478.6|42505|42485|42498.6|42478.6|6
1633684560000|2021-10-08 09:16:00|42503.6|42483.6|42513.6|42493.6|42513.6|42493.6|42503.6|42483.6|6
1633684570000|2021-10-08 09:16:10|42515|42495|42513.9|42493.9|42515|42495|42513.9|42493.9|3
1633684580000|2021-10-08 09:16:20|42515|42495|42512.5|42492.5|42515|42495|42512.5|42492.5|0
1633684590000|2021-10-08 09:16:30|42513.6|42493.6|42511.1|42491.1|42515|42495|42511.1|42491.1|5
1633684600000|2021-10-08 09:16:40|42509.7|42489.7|42508.6|42488.6|42511.1|42491.1|42508.6|42488.6|0
1633684610000|2021-10-08 09:16:50|42511.1|42491.1|42504.7|42484.7|42511.1|42491.1|42504.7|42484.7|3
1633684620000|2021-10-08 09:17:00|42503.6|42483.6|42498.6|42478.6|42503.6|42483.6|42498.6|42478.6|3
1633684630000|2021-10-08 09:17:10|42502.5|42482.5|42511.1|42491.1|42511.1|42491.1|42502.5|42482.5|4
1633684640000|2021-10-08 09:17:20|42513.6|42493.6|42508.6|42488.6|42513.6|42493.6|42508.6|42488.6|3
1633684660000|2021-10-08 09:17:40|||||||||4
1633684670000|2021-10-08 09:17:50|42506.1|42486.1|42502.2|42482.2|42506.1|42486.1|42502.2|42482.2|2
1633684680000|2021-10-08 09:18:00|42501.1|42481.1|42506.1|42486.1|42506.1|42486.1|42498.6|42478.6|14
1633684690000|2021-10-08 09:18:10|42510|42490|42508.6|42488.6|42510|42490|42508.6|42488.6|1
1633684700000|2021-10-08 09:18:20|42503.6|42483.6|42503.6|42483.6|42503.6|42483.6|42503.6|42483.6|1
1633684710000|2021-10-08 09:18:30|42498.6|42478.6|42501.1|42481.1|42503.6|42483.6|42498.6|42478.6|10
1633684720000|2021-10-08 09:18:40|42503.6|42483.6|42503.6|42483.6|42503.6|42483.6|42503.6|42483.6|2
1633684730000|2021-10-08 09:18:50|42501.1|42481.1|42501.1|42481.1|42501.1|42481.1|42499.7|42479.7|2
1633684740000|2021-10-08 09:19:00|42498.6|42478.6|42483.6|42463.6|42498.6|42478.6|42483.6|42463.6|12
1633684750000|2021-10-08 09:19:10|42482.5|42462.5|42485|42465|42485|42465|42482.5|42462.5|3
1633684760000|2021-10-08 09:19:20|42484.7|42464.7|42493.6|42473.6|42495|42475|42483.6|42463.6|11
1633684770000|2021-10-08 09:19:30|42497.2|42477.2|42497.2|42477.2|42497.2|42477.2|42497.2|42477.2|0
1633684780000|2021-10-08 09:19:40|42496.1|42476.1|42498.6|42478.6|42498.6|42478.6|42496.1|42476.1|2
1633684790000|2021-10-08 09:19:50|42501.1|42481.1|42501.1|42481.1|42503.6|42483.6|42501.1|42481.1|3
1633684800000|2021-10-08 09:20:00|42498.9|42478.9|42478.6|42458.6|42498.9|42478.9|42478.6|42458.6|7
1633684810000|2021-10-08 09:20:10|42481.1|42461.1|42478.6|42458.6|42481.1|42461.1|42478.6|42458.6|10
1633684820000|2021-10-08 09:20:20|42479.7|42459.7|42481.4|42461.4|42481.4|42461.4|42478.6|42458.6|5
1633684830000|2021-10-08 09:20:30|42482.5|42462.5|42478.6|42458.6|42482.5|42462.5|42478.6|42458.6|7
1633684850000|2021-10-08 09:20:50|42477.5|42457.5|42474.7|42454.7|42477.5|42457.5|42474.7|42454.7|3
1633684860000|2021-10-08 09:21:00|42475.8|42455.8|42477.2|42457.2|42477.2|42457.2|42475.8|42455.8|6
1633684880000|2021-10-08 09:21:20|42483.6|42463.6|42490|42470|42490|42470|42483.6|42463.6|7
1633684890000|2021-10-08 09:21:30|42491.1|42471.1|42493.6|42473.6|42493.6|42473.6|42491.1|42471.1|5
1633684900000|2021-10-08 09:21:40|42496.1|42476.1|42501.1|42481.1|42501.1|42481.1|42496.1|42476.1|3
1633684910000|2021-10-08 09:21:50|||||||||1
1633684920000|2021-10-08 09:22:00|42499.7|42479.7|42499.7|42479.7|42499.7|42479.7|42499.7|42479.7|2
1633684930000|2021-10-08 09:22:10|42498.6|42478.6|42498.6|42478.6|42498.6|42478.6|42498.6|42478.6|0
1633684940000|2021-10-08 09:22:20|42496.1|42476.1|42496.1|42476.1|42496.1|42476.1|42496.1|42476.1|0
1633684950000|2021-10-08 09:22:30|42494.7|42474.7|42493.6|42473.6|42494.7|42474.7|42493.6|42473.6|0
1633684970000|2021-10-08 09:22:50|42496.1|42476.1|42496.1|42476.1|42496.1|42476.1|42496.1|42476.1|3
1633684980000|2021-10-08 09:23:00|42498.6|42478.6|42501.1|42481.1|42501.1|42481.1|42498.6|42478.6|4
1633685000000|2021-10-08 09:23:20|42505.3|42485.3|42505.3|42485.3|42505.3|42485.3|42505.3|42485.3|2
1633685010000|2021-10-08 09:23:30|42508.6|42488.6|42526.1|42506.1|42526.1|42506.1|42508.6|42488.6|10
1633685020000|2021-10-08 09:23:40|42520.8|42500.8|42519.7|42499.7|42523.6|42503.6|42519.7|42499.7|4
1633685030000|2021-10-08 09:23:50|42518.6|42498.6|42517.2|42497.2|42518.6|42498.6|42517.2|42497.2|2
1633685040000|2021-10-08 09:24:00|||||||||1
1633685080000|2021-10-08 09:24:40|||||||||2
1633685090000|2021-10-08 09:24:50|42522.5|42502.5|42522.5|42502.5|42522.5|42502.5|42522.5|42502.5|3
1633685100000|2021-10-08 09:25:00|42521.1|42501.1|42518.6|42498.6|42521.1|42501.1|42518.6|42498.6|1
1633685110000|2021-10-08 09:25:10|42517.5|42497.5|42521.1|42501.1|42521.1|42501.1|42517.5|42497.5|1
1633685130000|2021-10-08 09:25:30|42518.6|42498.6|42512.2|42492.2|42518.6|42498.6|42512.2|42492.2|1
1633685140000|2021-10-08 09:25:40|42511.1|42491.1|42511.1|42491.1|42511.1|42491.1|42511.1|42491.1|2
1633685150000|2021-10-08 09:25:50|42508.6|42488.6|42511.1|42491.1|42511.1|42491.1|42508.6|42488.6|1
1633685180000|2021-10-08 09:26:20|||||||||4
1633685190000|2021-10-08 09:26:30|||||||||2
1633685200000|2021-10-08 09:26:40|42513.6|42493.6|42513.6|42493.6|42513.6|42493.6|42513.6|42493.6|1
1633685210000|2021-10-08 09:26:50|42515|42495|42516.1|42496.1|42516.1|42496.1|42515|42495|1
1633685220000|2021-10-08 09:27:00|||||||||2
1633685230000|2021-10-08 09:27:10|42514.7|42494.7|42513.6|42493.6|42514.7|42494.7|42513.6|42493.6|5
1633685250000|2021-10-08 09:27:30|42508.6|42488.6|42508.6|42488.6|42508.6|42488.6|42506.1|42486.1|0
1633685260000|2021-10-08 09:27:40|42511.1|42491.1|42512.2|42492.2|42514.7|42494.7|42511.1|42491.1|5
1633685270000|2021-10-08 09:27:50|42511.1|42491.1|42513.6|42493.6|42513.6|42493.6|42511.1|42491.1|0
1633685280000|2021-10-08 09:28:00|42512.5|42492.5|42508.6|42488.6|42512.5|42492.5|42508.6|42488.6|0
1633685320000|2021-10-08 09:28:40|42507.2|42487.2|42504.7|42484.7|42507.2|42487.2|42504.7|42484.7|0
1633685330000|2021-10-08 09:28:50|42491.1|42471.1|42491.1|42471.1|42491.1|42471.1|42491.1|42471.1|5
1633685340000|2021-10-08 09:29:00|42489.7|42469.7|42491.1|42471.1|42491.1|42471.1|42488.6|42468.6|1
1633685350000|2021-10-08 09:29:10|42488.6|42468.6|42488.6|42468.6|42488.6|42468.6|42488.6|42468.6|2
1633685370000|2021-10-08 09:29:30|42489.7|42469.7|42488.6|42468.6|42491.1|42471.1|42488.6|42468.6|1
1633685380000|2021-10-08 09:29:40|42491.1|42471.1|42493.6|42473.6|42493.6|42473.6|42491.1|42471.1|2
1633685390000|2021-10-08 09:29:50|||||||||3
1633685420000|2021-10-08 09:30:20|42492.2|42472.2|42486.1|42466.1|42492.2|42472.2|42486.1|42466.1|7
1633685440000|2021-10-08 09:30:40|||||||||2
1633685450000|2021-10-08 09:30:50|42483.3|42463.3|42454.7|42434.7|42483.3|42463.3|42454.7|42434.7|30
1633685460000|2021-10-08 09:31:00|42456.1|42436.1|42461.1|42441.1|42461.1|42441.1|42456.1|42436.1|9
1633685470000|2021-10-08 09:31:10|42458.6|42438.6|42466.1|42446.1|42471.1|42451.1|42458.6|42438.6|9
1633685480000|2021-10-08 09:31:20|42463.6|42443.6|42463.6|42443.6|42463.6|42443.6|42462.2|42442.2|2
1633685490000|2021-10-08 09:31:30|42462.2|42442.2|42466.1|42446.1|42466.1|42446.1|42461.1|42441.1|0
1633685500000|2021-10-08 09:31:40|42463.6|42443.6|42466.1|42446.1|42466.1|42446.1|42463.6|42443.6|1
1633685510000|2021-10-08 09:31:50|42468.6|42448.6|42471.1|42451.1|42471.1|42451.1|42468.6|42448.6|5
1633685520000|2021-10-08 09:32:00|42472.2|42452.2|42473.6|42453.6|42473.6|42453.6|42472.2|42452.2|2
1633685540000|2021-10-08 09:32:20|42476.1|42456.1|42476.1|42456.1|42476.1|42456.1|42476.1|42456.1|1
1633685560000|2021-10-08 09:32:40|42478.6|42458.6|42478.6|42458.6|42478.6|42458.6|42478.6|42458.6|2
1633685570000|2021-10-08 09:32:50|||||||||2
1633685580000|2021-10-08 09:33:00|42480|42460|42481.1|42461.1|42481.1|42461.1|42480|42460|7
1633685590000|2021-10-08 09:33:10|42483.6|42463.6|42495.3|42475.3|42495.3|42475.3|42483.6|42463.6|7
1633685600000|2021-10-08 09:33:20|42498.9|42478.9|42496.1|42476.1|42498.9|42478.9|42496.1|42476.1|1
1633685610000|2021-10-08 09:33:30|||||||||1
1633685630000|2021-10-08 09:33:50|42493.6|42473.6|42493.6|42473.6|42493.6|42473.6|42493.6|42473.6|3
1633685640000|2021-10-08 09:34:00|42491.1|42471.1|42488.6|42468.6|42493.6|42473.6|42484.7|42464.7|7
1633685650000|2021-10-08 09:34:10|42490|42470|42490|42470|42490|42470|42490|42470|2
1633685660000|2021-10-08 09:34:20|42488.6|42468.6|42483.6|42463.6|42488.6|42468.6|42483.6|42463.6|3
1633685670000|2021-10-08 09:34:30|||||||||1
1633685690000|2021-10-08 09:34:50|||||||||2
1633685700000|2021-10-08 09:35:00|42486.1|42466.1|42493.6|42473.6|42493.6|42473.6|42486.1|42466.1|2
1633685710000|2021-10-08 09:35:10|42492.2|42472.2|42493.6|42473.6|42496.1|42476.1|42491.1|42471.1|2
1633685730000|2021-10-08 09:35:30|42492.5|42472.5|42495|42475|42495|42475|42492.5|42472.5|0
1633685740000|2021-10-08 09:35:40|42492.5|42472.5|42491.1|42471.1|42492.5|42472.5|42491.1|42471.1|1
1633685750000|2021-10-08 09:35:50|42492.5|42472.5|42492.5|42472.5|42492.5|42472.5|42492.5|42472.5|0
1633685760000|2021-10-08 09:36:00|42490|42470|42487.5|42467.5|42490|42470|42487.5|42467.5|0
1633685770000|2021-10-08 09:36:10|||||||||1
1633685780000|2021-10-08 09:36:20|42488.6|42468.6|42488.6|42468.6|42488.6|42468.6|42488.6|42468.6|1
1633685790000|2021-10-08 09:36:30|42490|42470|42491.1|42471.1|42491.1|42471.1|42490|42470|2
1633685810000|2021-10-08 09:36:50|42492.5|42472.5|42492.5|42472.5|42493.6|42473.6|42491.1|42471.1|3
1633685820000|2021-10-08 09:37:00|42493.6|42473.6|42501.1|42481.1|42501.1|42481.1|42493.6|42473.6|2
1633685830000|2021-10-08 09:37:10|42503.6|42483.6|42505|42485|42505|42485|42503.6|42483.6|0
1633685840000|2021-10-08 09:37:20|42489.7|42469.7|42488.6|42468.6|42491.1|42471.1|42488.6|42468.6|8
1633685850000|2021-10-08 09:37:30|42492.5|42472.5|42488.6|42468.6|42492.5|42472.5|42488.6|42468.6|2
1633685860000|2021-10-08 09:37:40|42487.5|42467.5|42484.7|42464.7|42487.5|42467.5|42484.7|42464.7|3
1633685870000|2021-10-08 09:37:50|42483.6|42463.6|42483.6|42463.6|42486.1|42466.1|42483.6|42463.6|0
1633685880000|2021-10-08 09:38:00|42482.5|42462.5|42482.5|42462.5|42482.5|42462.5|42482.5|42462.5|2
1633685890000|2021-10-08 09:38:10|42483.6|42463.6|42483.6|42463.6|42483.6|42463.6|42483.6|42463.6|0
1633685900000|2021-10-08 09:38:20|||||||||1
1633685920000|2021-10-08 09:38:40|42485|42465|42478.6|42458.6|42487.2|42467.2|42476.1|42456.1|21
1633685930000|2021-10-08 09:38:50|||||||||1
1633685940000|2021-10-08 09:39:00|||||||||3
1633685970000|2021-10-08 09:39:30|42481.1|42461.1|42487.5|42467.5|42487.5|42467.5|42481.1|42461.1|2
1633685980000|2021-10-08 09:39:40|42488.6|42468.6|42492.5|42472.5|42492.5|42472.5|42488.6|42468.6|1
1633685990000|2021-10-08 09:39:50|42490|42470|42490|42470|42490|42470|42490|42470|2
1633686000000|2021-10-08 09:40:00|42493.6|42473.6|42488.6|42468.6|42493.6|42473.6|42488.6|42468.6|0
1633686010000|2021-10-08 09:40:10|42492.5|42472.5|42493.6|42473.6|42493.6|42473.6|42492.5|42472.5|1
1633686020000|2021-10-08 09:40:20|42495|42475|42495|42475|42495|42475|42495|42475|1
1633686040000|2021-10-08 09:40:40|42493.6|42473.6|42495|42475|42495|42475|42493.6|42473.6|4
1633686050000|2021-10-08 09:40:50|42496.1|42476.1|42493.6|42473.6|42496.1|42476.1|42493.6|42473.6|5
1633686060000|2021-10-08 09:41:00|||||||||3
1633686070000|2021-10-08 09:41:10|||||||||1
1633686080000|2021-10-08 09:41:20|42491.1|42471.1|42491.1|42471.1|42491.1|42471.1|42491.1|42471.1|0
1633686140000|2021-10-08 09:42:20|42492.2|42472.2|42493.6|42473.6|42493.6|42473.6|42492.2|42472.2|0
1633686150000|2021-10-08 09:42:30|42496.1|42476.1|42497.5|42477.5|42497.5|42477.5|42496.1|42476.1|0
1633686160000|2021-10-08 09:42:40|42506.1|42486.1|42506.1|42486.1|42506.1|42486.1|42506.1|42486.1|1
1633686170000|2021-10-08 09:42:50|42507.5|42487.5|42512.5|42492.5|42512.5|42492.5|42507.5|42487.5|1
1633686180000|2021-10-08 09:43:00|42513.6|42493.6|42517.5|42497.5|42518.9|42498.9|42513.6|42493.6|5
1633686190000|2021-10-08 09:43:10|42520.3|42500.3|42522.5|42502.5|42522.5|42502.5|42520.3|42500.3|3
1633686200000|2021-10-08 09:43:20|42521.1|42501.1|42517.5|42497.5|42521.1|42501.1|42517.5|42497.5|2
1633686210000|2021-10-08 09:43:30|42516.1|42496.1|42516.1|42496.1|42516.1|42496.1|42516.1|42496.1|1
1633686220000|2021-10-08 09:43:40|42512.2|42492.2|42511.1|42491.1|42512.2|42492.2|42511.1|42491.1|3
1633686230000|2021-10-08 09:43:50|42510|42490|42504.7|42484.7|42510|42490|42504.7|42484.7|2
1633686240000|2021-10-08 09:44:00|42507.2|42487.2|42504.7|42484.7|42507.2|42487.2|42504.7|42484.7|1
1633686250000|2021-10-08 09:44:10|42507.2|42487.2|42507.2|42487.2|42507.2|42487.2|42507.2|42487.2|2
1633686260000|2021-10-08 09:44:20|42508.6|42488.6|42508.6|42488.6|42511.1|42491.1|42508.6|42488.6|1
1633686270000|2021-10-08 09:44:30|42510|42490|42511.1|42491.1|42511.1|42491.1|42510|42490|0
1633686280000|2021-10-08 09:44:40|42508.6|42488.6|42511.1|42491.1|42511.1|42491.1|42508.6|42488.6|1
1633686290000|2021-10-08 09:44:50|42508.6|42488.6|42511.1|42491.1|42511.1|42491.1|42508.6|42488.6|0
1633686300000|2021-10-08 09:45:00|42508.6|42488.6|42507.2|42487.2|42508.6|42488.6|42507.2|42487.2|2
1633686310000|2021-10-08 09:45:10|42505.8|42485.8|42507.5|42487.5|42508.6|42488.6|42503.6|42483.6|0
1633686330000|2021-10-08 09:45:30|42508.6|42488.6|42503.6|42483.6|42508.6|42488.6|42503.6|42483.6|0
1633686340000|2021-10-08 09:45:40|42506.1|42486.1|42506.1|42486.1|42506.1|42486.1|42506.1|42486.1|1
1633686350000|2021-10-08 09:45:50|42505|42485|42498.6|42478.6|42505|42485|42498.6|42478.6|7
1633686360000|2021-10-08 09:46:00|42493.6|42473.6|42493.6|42473.6|42493.6|42473.6|42493.6|42473.6|3
1633686370000|2021-10-08 09:46:10|42496.1|42476.1|42496.1|42476.1|42496.1|42476.1|42496.1|42476.1|0
1633686380000|2021-10-08 09:46:20|42493.6|42473.6|42493.6|42473.6|42493.6|42473.6|42493.6|42473.6|0
1633686390000|2021-10-08 09:46:30|42495|42475|42503.6|42483.6|42503.6|42483.6|42495|42475|2
1633686400000|2021-10-08 09:46:40|42505|42485|42508.6|42488.6|42508.6|42488.6|42505|42485|0
1633686410000|2021-10-08 09:46:50|42507.5|42487.5|42503.6|42483.6|42507.5|42487.5|42503.6|42483.6|0
1633686420000|2021-10-08 09:47:00|42502.2|42482.2|42502.2|42482.2|42502.2|42482.2|42502.2|42482.2|1
1633686430000|2021-10-08 09:47:10|42499.7|42479.7|42499.7|42479.7|42499.7|42479.7|42499.7|42479.7|0
1633686440000|2021-10-08 09:47:20|42497.2|42477.2|42497.2|42477.2|42497.2|42477.2|42497.2|42477.2|0
1633686450000|2021-10-08 09:47:30|42495.8|42475.8|42492.2|42472.2|42495.8|42475.8|42492.2|42472.2|2
1633686460000|2021-10-08 09:47:40|42491.1|42471.1|42488.6|42468.6|42491.1|42471.1|42487.2|42467.2|0
1633686470000|2021-10-08 09:47:50|42487.2|42467.2|42488.3|42468.3|42488.3|42468.3|42486.9|42466.9|1
1633686480000|2021-10-08 09:48:00|42487.2|42467.2|42483.6|42463.6|42487.2|42467.2|42483.6|42463.6|5
1633686500000|2021-10-08 09:48:20|42482.5|42462.5|42478.6|42458.6|42482.5|42462.5|42476.1|42456.1|6
1633686510000|2021-10-08 09:48:30|42473.6|42453.6|42473.6|42453.6|42473.6|42453.6|42473.6|42453.6|0
1633686520000|2021-10-08 09:48:40|||||||||1
1633686530000|2021-10-08 09:48:50|42474.7|42454.7|42474.7|42454.7|42474.7|42454.7|42474.7|42454.7|1
1633686540000|2021-10-08 09:49:00|42473.6|42453.6|42467.5|42447.5|42473.6|42453.6|42467.5|42447.5|11
1633686550000|2021-10-08 09:49:10|42466.1|42446.1|42466.1|42446.1|42466.1|42446.1|42466.1|42446.1|2
1633686570000|2021-10-08 09:49:30|42464.7|42444.7|42463.6|42443.6|42464.7|42444.7|42461.1|42441.1|1
1633686580000|2021-10-08 09:49:40|42462.2|42442.2|42461.1|42441.1|42462.2|42442.2|42461.1|42441.1|0
1633686600000|2021-10-08 09:50:00|42463.3|42443.3|42461.1|42441.1|42466.1|42446.1|42461.1|42441.1|5
1633686610000|2021-10-08 09:50:10|42462.5|42442.5|42458.6|42438.6|42463.6|42443.6|42458.6|42438.6|2
1633686620000|2021-10-08 09:50:20|||||||||2
1633686630000|2021-10-08 09:50:30|42456.1|42436.1|42441.1|42421.1|42456.1|42436.1|42428.6|42408.6|56
1633686640000|2021-10-08 09:50:40|42438.6|42418.6|42433.6|42413.6|42442.2|42422.2|42431.1|42411.1|11
1633686650000|2021-10-08 09:50:50|42432.2|42412.2|42433.6|42413.6|42433.6|42413.6|42432.2|42412.2|3
1633686660000|2021-10-08 09:51:00|42435|42415|42435|42415|42435|42415|42435|42415|6
1633686670000|2021-10-08 09:51:10|42436.1|42416.1|42431.1|42411.1|42436.1|42416.1|42431.1|42411.1|9
1633686680000|2021-10-08 09:51:20|||||||||2
1633686690000|2021-10-08 09:51:30|42428.6|42408.6|42431.1|42411.1|42431.1|42411.1|42428.6|42408.6|2
1633686700000|2021-10-08 09:51:40|42429.7|42409.7|42428.6|42408.6|42431.1|42411.1|42428.6|42408.6|6
1633686710000|2021-10-08 09:51:50|42429.7|42409.7|42431.1|42411.1|42431.1|42411.1|42428.6|42408.6|2
1633686720000|2021-10-08 09:52:00|42429.7|42409.7|42443.6|42423.6|42443.6|42423.6|42428.6|42408.6|5
1633686730000|2021-10-08 09:52:10|||||||||7
1633686740000|2021-10-08 09:52:20|42440.8|42420.8|42440.8|42420.8|42440.8|42420.8|42440.8|42420.8|0
1633686750000|2021-10-08 09:52:30|42443.6|42423.6|42443.6|42423.6|42443.6|42423.6|42443.6|42423.6|1
1633686760000|2021-10-08 09:52:40|42438.6|42418.6|42436.1|42416.1|42438.6|42418.6|42436.1|42416.1|4
1633686770000|2021-10-08 09:52:50|42438.6|42418.6|42436.1|42416.1|42438.6|42418.6|42436.1|42416.1|15
1633686780000|2021-10-08 09:53:00|42437.5|42417.5|42431.1|42411.1|42438.6|42418.6|42431.1|42411.1|6
1633686790000|2021-10-08 09:53:10|42436.1|42416.1|42431.1|42411.1|42436.1|42416.1|42431.1|42411.1|13
1633686800000|2021-10-08 09:53:20|42432.5|42412.5|42424.7|42404.7|42433.6|42413.6|42424.7|42404.7|6
1633686820000|2021-10-08 09:53:40|42427.2|42407.2|42431.1|42411.1|42431.1|42411.1|42427.2|42407.2|2
1633686830000|2021-10-08 09:53:50|42432.5|42412.5|42431.1|42411.1|42432.5|42412.5|42431.1|42411.1|3
1633686840000|2021-10-08 09:54:00|42429.7|42409.7|42428.6|42408.6|42429.7|42409.7|42428.6|42408.6|0
1633686850000|2021-10-08 09:54:10|42427.2|42407.2|42426.1|42406.1|42427.2|42407.2|42426.1|42406.1|4
1633686860000|2021-10-08 09:54:20|42424.7|42404.7|42411.1|42391.1|42424.7|42404.7|42411.1|42391.1|27
1633686870000|2021-10-08 09:54:30|42408.6|42388.6|42411.1|42391.1|42411.1|42391.1|42408.6|42388.6|7
1633686880000|2021-10-08 09:54:40|||||||||2
1633686890000|2021-10-08 09:54:50|42412.2|42392.2|42412.2|42392.2|42412.2|42392.2|42412.2|42392.2|5
1633686900000|2021-10-08 09:55:00|42408.6|42388.6|42418.6|42398.6|42418.6|42398.6|42408.6|42388.6|4
1633686910000|2021-10-08 09:55:10|42421.1|42401.1|42417.2|42397.2|42421.1|42401.1|42417.2|42397.2|7
1633686920000|2021-10-08 09:55:20|42418.3|42398.3|42412.2|42392.2|42421.1|42401.1|42412.2|42392.2|5
1633686930000|2021-10-08 09:55:30|42413.3|42393.3|42414.7|42394.7|42414.7|42394.7|42413.3|42393.3|1
1633686940000|2021-10-08 09:55:40|42413.3|42393.3|42414.7|42394.7|42414.7|42394.7|42413.3|42393.3|2
1633686950000|2021-10-08 09:55:50|42418.6|42398.6|42420|42400|42420|42400|42418.6|42398.6|1
1633686960000|2021-10-08 09:56:00|42418.6|42398.6|42423.6|42403.6|42423.6|42403.6|42418.6|42398.6|5
1633686970000|2021-10-08 09:56:10|42425|42405|42435|42415|42435|42415|42425|42405|2
1633686980000|2021-10-08 09:56:20|42433.9|42413.9|42433.9|42413.9|42433.9|42413.9|42433.9|42413.9|6
1633686990000|2021-10-08 09:56:30|42432.5|42412.5|42433.6|42413.6|42433.6|42413.6|42431.4|42411.4|4
1633687000000|2021-10-08 09:56:40|42428.3|42408.3|42424.7|42404.7|42428.3|42408.3|42424.7|42404.7|1
1633687010000|2021-10-08 09:56:50|42427.2|42407.2|42430|42410|42430|42410|42427.2|42407.2|2
1633687020000|2021-10-08 09:57:00|42431.4|42411.4|42431.4|42411.4|42431.4|42411.4|42431.4|42411.4|3
1633687030000|2021-10-08 09:57:10|42435|42415|42433.6|42413.6|42437.2|42417.2|42433.6|42413.6|16
1633687040000|2021-10-08 09:57:20|42435|42415|42434.7|42414.7|42436.1|42416.1|42434.7|42414.7|2
1633687050000|2021-10-08 09:57:30|42433.3|42413.3|42432.2|42412.2|42434.7|42414.7|42432.2|42412.2|0
1633687060000|2021-10-08 09:57:40|42433.6|42413.6|42434.7|42414.7|42434.7|42414.7|42432.2|42412.2|0
1633687070000|2021-10-08 09:57:50|42433.6|42413.6|42438.6|42418.6|42440|42420|42433.6|42413.6|2
1633687080000|2021-10-08 09:58:00|42437.2|42417.2|42428.6|42408.6|42437.2|42417.2|42428.6|42408.6|9
1633687090000|2021-10-08 09:58:10|42431.4|42411.4|42432.5|42412.5|42432.5|42412.5|42431.4|42411.4|0
1633687100000|2021-10-08 09:58:20|42437.5|42417.5|42437.5|42417.5|42437.5|42417.5|42436.1|42416.1|1
1633687110000|2021-10-08 09:58:30|42438.6|42418.6|42438.6|42418.6|42438.6|42418.6|42438.6|42418.6|0
1633687120000|2021-10-08 09:58:40|42433.6|42413.6|42430.8|42410.8|42451.1|42431.1|42430.8|42410.8|20
1633687130000|2021-10-08 09:58:50|42429.7|42409.7|42429.7|42409.7|42429.7|42409.7|42429.7|42409.7|0
1633687140000|2021-10-08 09:59:00|42426.1|42406.1|42426.1|42406.1|42426.1|42406.1|42426.1|42406.1|0
1633687150000|2021-10-08 09:59:10|42423.6|42403.6|42423.6|42403.6|42423.6|42403.6|42423.6|42403.6|4
1633687160000|2021-10-08 09:59:20|42426.1|42406.1|42428.6|42408.6|42428.6|42408.6|42426.1|42406.1|1
1633687170000|2021-10-08 09:59:30|42430|42410|42438.6|42418.6|42438.6|42418.6|42430|42410|1
1633687180000|2021-10-08 09:59:40|42443.6|42423.6|42447.5|42427.5|42447.5|42427.5|42443.6|42423.6|0
1633687190000|2021-10-08 09:59:50|42446.1|42426.1|42446.1|42426.1|42446.1|42426.1|42446.1|42426.1|2
1633687200000|2021-10-08 10:00:00|42445|42425|42428.6|42408.6|42445|42425|42428.6|42408.6|6
1633687210000|2021-10-08 10:00:10|42426.4|42406.4|42427.2|42407.2|42427.2|42407.2|42423.6|42403.6|2
1633687220000|2021-10-08 10:00:20|42428.6|42408.6|42428.6|42408.6|42428.6|42408.6|42423.6|42403.6|2
1633687230000|2021-10-08 10:00:30|||||||||2
1633687240000|2021-10-08 10:00:40|42433.6|42413.6|42436.1|42416.1|42436.1|42416.1|42433.6|42413.6|1
1633687250000|2021-10-08 10:00:50|42441.1|42421.1|42441.1|42421.1|42441.1|42421.1|42441.1|42421.1|1
1633687260000|2021-10-08 10:01:00|42448.6|42428.6|42464.7|42444.7|42466.1|42446.1|42448.6|42428.6|4
1633687280000|2021-10-08 10:01:20|42467.5|42447.5|42471.1|42451.1|42471.1|42451.1|42467.5|42447.5|2
1633687290000|2021-10-08 10:01:30|42466.1|42446.1|42466.1|42446.1|42466.1|42446.1|42466.1|42446.1|1
1633687300000|2021-10-08 10:01:40|42463.6|42443.6|42466.1|42446.1|42466.1|42446.1|42463.6|42443.6|3
1633687310000|2021-10-08 10:01:50|42463.6|42443.6|42468.6|42448.6|42468.6|42448.6|42463.6|42443.6|0
1633687320000|2021-10-08 10:02:00|42466.1|42446.1|42466.1|42446.1|42468.6|42448.6|42466.1|42446.1|2
1633687330000|2021-10-08 10:02:10|||||||||3
1633687340000|2021-10-08 10:02:20|42463.6|42443.6|42463.6|42443.6|42465|42445|42463.6|42443.6|0
1633687360000|2021-10-08 10:02:40|42466.1|42446.1|42476.1|42456.1|42476.1|42456.1|42466.1|42446.1|1
1633687370000|2021-10-08 10:02:50|42473.6|42453.6|42478.6|42458.6|42481.1|42461.1|42473.6|42453.6|1
1633687380000|2021-10-08 10:03:00|42476.1|42456.1|42471.1|42451.1|42476.1|42456.1|42471.1|42451.1|9
1633687390000|2021-10-08 10:03:10|42472.2|42452.2|42482.5|42462.5|42482.5|42462.5|42472.2|42452.2|4
1633687410000|2021-10-08 10:03:30|42485|42465|42485|42465|42485|42465|42485|42465|4
1633687420000|2021-10-08 10:03:40|42486.4|42466.4|42487.5|42467.5|42487.5|42467.5|42486.4|42466.4|1
1633687430000|2021-10-08 10:03:50|42488.9|42468.9|42488.9|42468.9|42488.9|42468.9|42488.9|42468.9|2
1633687440000|2021-10-08 10:04:00|42487.5|42467.5|42486.1|42466.1|42487.5|42467.5|42486.1|42466.1|4
1633687450000|2021-10-08 10:04:10|42484.7|42464.7|42483.6|42463.6|42484.7|42464.7|42483.6|42463.6|0
1633687460000|2021-10-08 10:04:20|||||||||1
1633687480000|2021-10-08 10:04:40|42482.5|42462.5|42487.5|42467.5|42487.5|42467.5|42482.5|42462.5|2
1633687490000|2021-10-08 10:04:50|42484.7|42464.7|42483.6|42463.6|42484.7|42464.7|42483.6|42463.6|1
1633687500000|2021-10-08 10:05:00|42486.4|42466.4|42481.1|42461.1|42486.4|42466.4|42481.1|42461.1|1
1633687510000|2021-10-08 10:05:10|42478.3|42458.3|42476.1|42456.1|42478.3|42458.3|42476.1|42456.1|1
1633687520000|2021-10-08 10:05:20|42474.7|42454.7|42473.6|42453.6|42476.1|42456.1|42473.6|42453.6|0
1633687530000|2021-10-08 10:05:30|42476.1|42456.1|42476.1|42456.1|42476.1|42456.1|42476.1|42456.1|2
1633687550000|2021-10-08 10:05:50|42480|42460|42481.1|42461.1|42481.1|42461.1|42480|42460|1
1633687560000|2021-10-08 10:06:00|42486.1|42466.1|42486.1|42466.1|42486.1|42466.1|42486.1|42466.1|1
1633687580000|2021-10-08 10:06:20|||||||||1
1633687600000|2021-10-08 10:06:40|42483.6|42463.6|42483.6|42463.6|42483.6|42463.6|42483.6|42463.6|4
1633687620000|2021-10-08 10:07:00|42481.1|42461.1|42478.6|42458.6|42481.1|42461.1|42478.6|42458.6|5
1633687640000|2021-10-08 10:07:20|42477.2|42457.2|42478.6|42458.6|42478.6|42458.6|42477.2|42457.2|1
1633687650000|2021-10-08 10:07:30|42481.1|42461.1|42478.6|42458.6|42481.1|42461.1|42478.6|42458.6|0
1633687680000|2021-10-08 10:08:00|42476.1|42456.1|42478.6|42458.6|42481.1|42461.1|42476.1|42456.1|1
1633687690000|2021-10-08 10:08:10|42480|42460|42478.6|42458.6|42480|42460|42478.6|42458.6|1
1633687700000|2021-10-08 10:08:20|42476.1|42456.1|42476.1|42456.1|42476.1|42456.1|42476.1|42456.1|1
1633687710000|2021-10-08 10:08:30|42477.2|42457.2|42476.1|42456.1|42478.6|42458.6|42476.1|42456.1|3
1633687720000|2021-10-08 10:08:40|42477.5|42457.5|42477.2|42457.2|42478.6|42458.6|42477.2|42457.2|0
1633687730000|2021-10-08 10:08:50|42476.1|42456.1|42476.1|42456.1|42476.1|42456.1|42476.1|42456.1|0
1633687740000|2021-10-08 10:09:00|42478.6|42458.6|42476.1|42456.1|42478.6|42458.6|42476.1|42456.1|0
1633687750000|2021-10-08 10:09:10|42477.2|42457.2|42478.6|42458.6|42478.6|42458.6|42477.2|42457.2|2
1633687780000|2021-10-08 10:09:40|42477.5|42457.5|42463.6|42443.6|42477.5|42457.5|42463.6|42443.6|7
1633687790000|2021-10-08 10:09:50|42466.1|42446.1|42463.6|42443.6|42466.1|42446.1|42463.6|42443.6|1
1633687800000|2021-10-08 10:10:00|42464.7|42444.7|42461.1|42441.1|42466.1|42446.1|42459.7|42439.7|3
1633687810000|2021-10-08 10:10:10|42459.7|42439.7|42464.7|42444.7|42466.1|42446.1|42459.7|42439.7|1
1633687820000|2021-10-08 10:10:20|42463.6|42443.6|42466.1|42446.1|42466.1|42446.1|42463.6|42443.6|2
1633687830000|2021-10-08 10:10:30|42462.5|42442.5|42461.1|42441.1|42462.5|42442.5|42461.1|42441.1|2
1633687840000|2021-10-08 10:10:40|||||||||3
1633687850000|2021-10-08 10:10:50|42460|42440|42463.6|42443.6|42463.6|42443.6|42458.6|42438.6|5
1633687880000|2021-10-08 10:11:20|42465|42445|42473.6|42453.6|42473.6|42453.6|42465|42445|0
1633687890000|2021-10-08 10:11:30|42474.7|42454.7|42476.1|42456.1|42478.6|42458.6|42474.7|42454.7|0
1633687920000|2021-10-08 10:12:00|42478.6|42458.6|42481.1|42461.1|42481.1|42461.1|42478.6|42458.6|8
1633687930000|2021-10-08 10:12:10|42483.6|42463.6|42486.1|42466.1|42486.1|42466.1|42483.6|42463.6|2
1633687940000|2021-10-08 10:12:20|42487.2|42467.2|42491.1|42471.1|42492.5|42472.5|42487.2|42467.2|4
1633687960000|2021-10-08 10:12:40|||||||||3
1633687970000|2021-10-08 10:12:50|42492.5|42472.5|42492.5|42472.5|42492.5|42472.5|42492.5|42472.5|2
1633687980000|2021-10-08 10:13:00|42491.1|42471.1|42491.1|42471.1|42491.1|42471.1|42491.1|42471.1|0
1633687990000|2021-10-08 10:13:10|42492.2|42472.2|42493.6|42473.6|42493.6|42473.6|42492.2|42472.2|1
1633688000000|2021-10-08 10:13:20|42496.1|42476.1|42496.1|42476.1|42496.1|42476.1|42496.1|42476.1|4
1633688010000|2021-10-08 10:13:30|42497.2|42477.2|42493.6|42473.6|42497.2|42477.2|42493.6|42473.6|6
1633688040000|2021-10-08 10:14:00|42489.7|42469.7|42488.6|42468.6|42489.7|42469.7|42488.6|42468.6|0
1633688050000|2021-10-08 10:14:10|42483.6|42463.6|42486.1|42466.1|42486.1|42466.1|42483.6|42463.6|2
1633688060000|2021-10-08 10:14:20|42487.5|42467.5|42487.5|42467.5|42487.5|42467.5|42487.5|42467.5|1
1633688070000|2021-10-08 10:14:30|42488.6|42468.6|42490|42470|42491.1|42471.1|42488.6|42468.6|1
1633688080000|2021-10-08 10:14:40|42491.1|42471.1|42497.5|42477.5|42497.5|42477.5|42491.1|42471.1|0
1633688090000|2021-10-08 10:14:50|42498.6|42478.6|42503.6|42483.6|42503.6|42483.6|42498.6|42478.6|4
1633688100000|2021-10-08 10:15:00|42501.1|42481.1|42501.1|42481.1|42501.1|42481.1|42501.1|42481.1|1
1633688110000|2021-10-08 10:15:10|42506.1|42486.1|42503.6|42483.6|42506.1|42486.1|42503.6|42483.6|4
1633688120000|2021-10-08 10:15:20|42501.1|42481.1|42499.7|42479.7|42501.1|42481.1|42499.7|42479.7|2
1633688130000|2021-10-08 10:15:30|42498.6|42478.6|42503.6|42483.6|42503.6|42483.6|42498.6|42478.6|4
1633688160000|2021-10-08 10:16:00|42501.1|42481.1|42501.1|42481.1|42501.1|42481.1|42501.1|42481.1|1
1633688170000|2021-10-08 10:16:10|||||||||2
1633688180000|2021-10-08 10:16:20|||||||||1
1633688190000|2021-10-08 10:16:30|42502.5|42482.5|42506.1|42486.1|42506.1|42486.1|42502.5|42482.5|2
1633688200000|2021-10-08 10:16:40|42507.5|42487.5|42502.5|42482.5|42508.6|42488.6|42502.2|42482.2|6
1633688210000|2021-10-08 10:16:50|42504.7|42484.7|42504.7|42484.7|42506.1|42486.1|42504.7|42484.7|0
1633688220000|2021-10-08 10:17:00|42503.6|42483.6|42503.6|42483.6|42503.6|42483.6|42503.6|42483.6|0
1633688230000|2021-10-08 10:17:10|||||||||1
1633688240000|2021-10-08 10:17:20|42504.7|42484.7|42504.7|42484.7|42504.7|42484.7|42504.7|42484.7|0
1633688260000|2021-10-08 10:17:40|42503.6|42483.6|42503.6|42483.6|42503.6|42483.6|42503.6|42483.6|0
1633688270000|2021-10-08 10:17:50|42504.7|42484.7|42501.1|42481.1|42504.7|42484.7|42501.1|42481.1|1
1633688300000|2021-10-08 10:18:20|42498.6|42478.6|42503.6|42483.6|42503.6|42483.6|42498.6|42478.6|3
1633688310000|2021-10-08 10:18:30|42502.2|42482.2|42499.7|42479.7|42502.2|42482.2|42499.7|42479.7|0
1633688320000|2021-10-08 10:18:40|42498.6|42478.6|42498.6|42478.6|42498.6|42478.6|42498.6|42478.6|0
1633688340000|2021-10-08 10:19:00|42497.2|42477.2|42496.1|42476.1|42497.2|42477.2|42496.1|42476.1|0
1633688350000|2021-10-08 10:19:10|42498.6|42478.6|42498.6|42478.6|42498.6|42478.6|42498.6|42478.6|1
1633688360000|2021-10-08 10:19:20|42502.2|42482.2|42502.2|42482.2|42502.2|42482.2|42502.2|42482.2|2
1633688370000|2021-10-08 10:19:30|42501.1|42481.1|42499.7|42479.7|42501.1|42481.1|42499.7|42479.7|1
1633688380000|2021-10-08 10:19:40|42498.3|42478.3|42497.2|42477.2|42499.7|42479.7|42497.2|42477.2|0
1633688390000|2021-10-08 10:19:50|42499.7|42479.7|42499.7|42479.7|42499.7|42479.7|42499.7|42479.7|0
1633688400000|2021-10-08 10:20:00|42498.6|42478.6|42496.1|42476.1|42498.6|42478.6|42496.1|42476.1|0
1633688410000|2021-10-08 10:20:10|42494.7|42474.7|42492.2|42472.2|42494.7|42474.7|42492.2|42472.2|4
1633688420000|2021-10-08 10:20:20|42489.7|42469.7|42488.6|42468.6|42489.7|42469.7|42488.6|42468.6|2
1633688450000|2021-10-08 10:20:50|42488.5|42468.5|42486|42466|42488.5|42468.5|42486|42466|0
1633688460000|2021-10-08 10:21:00|||||||||1
1633688470000|2021-10-08 10:21:10|42483.5|42463.5|42483.5|42463.5|42483.5|42463.5|42483.5|42463.5|4
1633688480000|2021-10-08 10:21:20|42482.5|42462.5|42483.5|42463.5|42483.5|42463.5|42481|42461|4
1633688490000|2021-10-08 10:21:30|42482.4|42462.4|42468.5|42448.5|42482.4|42462.4|42468.5|42448.5|3
1633688500000|2021-10-08 10:21:40|42469.6|42449.6|42473.5|42453.5|42473.5|42453.5|42469.6|42449.6|3
1633688520000|2021-10-08 10:22:00|42474.9|42454.9|42478.5|42458.5|42478.5|42458.5|42474.9|42454.9|0
1633688530000|2021-10-08 10:22:10|42476|42456|42476|42456|42476|42456|42476|42456|0
1633688550000|2021-10-08 10:22:30|42478.5|42458.5|42469.6|42449.6|42478.5|42458.5|42469.6|42449.6|6
1633688560000|2021-10-08 10:22:40|||||||||1
1633688570000|2021-10-08 10:22:50|42469.9|42449.9|42471|42451|42471|42451|42469.9|42449.9|0
1633688580000|2021-10-08 10:23:00|42468.5|42448.5|42468.5|42448.5|42468.5|42448.5|42468.5|42448.5|1
1633688590000|2021-10-08 10:23:10|42466|42446|42466|42446|42466|42446|42466|42446|1
1633688600000|2021-10-08 10:23:20|42468.5|42448.5|42466|42446|42468.5|42448.5|42466|42446|0
1633688620000|2021-10-08 10:23:40|42467.1|42447.1|42468.5|42448.5|42471|42451|42467.1|42447.1|2
1633688630000|2021-10-08 10:23:50|42467.1|42447.1|42468.5|42448.5|42468.5|42448.5|42466|42446|5
1633688640000|2021-10-08 10:24:00|42466|42446|42468.5|42448.5|42468.5|42448.5|42466|42446|1
1633688670000|2021-10-08 10:24:30|42466|42446|42466|42446|42466|42446|42466|42446|0
1633688680000|2021-10-08 10:24:40|42463.5|42443.5|42468.5|42448.5|42468.5|42448.5|42463.5|42443.5|9
1633688690000|2021-10-08 10:24:50|42471|42451|42472.4|42452.4|42472.4|42452.4|42471|42451|1
1633688700000|2021-10-08 10:25:00|42474.9|42454.9|42473.5|42453.5|42477.4|42457.4|42473.5|42453.5|1
1633688730000|2021-10-08 10:25:30|42474.6|42454.6|42476|42456|42476|42456|42473.5|42453.5|3
1633688750000|2021-10-08 10:25:50|42477.1|42457.1|42476|42456|42478.5|42458.5|42472.1|42452.1|3
1633688760000|2021-10-08 10:26:00|42478.5|42458.5|42478.5|42458.5|42481|42461|42478.5|42458.5|6
1633688770000|2021-10-08 10:26:10|42479.9|42459.9|42478.5|42458.5|42481|42461|42476|42456|2
1633688780000|2021-10-08 10:26:20|||||||||1
1633688790000|2021-10-08 10:26:30|42476|42456|42481|42461|42481|42461|42476|42456|0
1633688800000|2021-10-08 10:26:40|42479.6|42459.6|42478.5|42458.5|42479.6|42459.6|42478.5|42458.5|0
1633688820000|2021-10-08 10:27:00|42481|42461|42476|42456|42481|42461|42476|42456|1
1633688830000|2021-10-08 10:27:10|42472.1|42452.1|42472.1|42452.1|42472.1|42452.1|42472.1|42452.1|2
1633688840000|2021-10-08 10:27:20|42474.6|42454.6|42474.6|42454.6|42474.6|42454.6|42474.6|42454.6|2
1633688850000|2021-10-08 10:27:30|42476|42456|42476|42456|42476|42456|42476|42456|1
1633688860000|2021-10-08 10:27:40|42478.5|42458.5|42478.5|42458.5|42478.5|42458.5|42478.5|42458.5|3
1633688870000|2021-10-08 10:27:50|42476|42456|42476|42456|42476|42456|42476|42456|0
1633688880000|2021-10-08 10:28:00|42478.8|42458.8|42476|42456|42478.8|42458.8|42476|42456|5
1633688890000|2021-10-08 10:28:10|42478.5|42458.5|42481|42461|42481|42461|42478.5|42458.5|1
1633688900000|2021-10-08 10:28:20|||||||||1
1633688920000|2021-10-08 10:28:40|42478.5|42458.5|42478.5|42458.5|42478.5|42458.5|42478.5|42458.5|2
1633688930000|2021-10-08 10:28:50|42477.1|42457.1|42476|42456|42477.1|42457.1|42476|42456|2
1633688940000|2021-10-08 10:29:00|42473.5|42453.5|42476|42456|42476|42456|42473.5|42453.5|0
1633688950000|2021-10-08 10:29:10|42474.6|42454.6|42471|42451|42474.6|42454.6|42471|42451|0
1633688960000|2021-10-08 10:29:20|42468.5|42448.5|42458.5|42438.5|42468.5|42448.5|42458.5|42438.5|10
1633688970000|2021-10-08 10:29:30|42457.4|42437.4|42456|42436|42458.5|42438.5|42456|42436|5
1633688980000|2021-10-08 10:29:40|42459.9|42439.9|42458.5|42438.5|42459.9|42439.9|42456|42436|2
1633688990000|2021-10-08 10:29:50|42459.9|42439.9|42461|42441|42461|42441|42459.9|42439.9|0
1633689000000|2021-10-08 10:30:00|42456|42436|42456|42436|42458.5|42438.5|42456|42436|4
1633689010000|2021-10-08 10:30:10|42453.5|42433.5|42448.5|42428.5|42453.5|42433.5|42448.5|42428.5|6
1633689020000|2021-10-08 10:30:20|42447.1|42427.1|42446|42426|42447.1|42427.1|42446|42426|2
1633689030000|2021-10-08 10:30:30|||||||||3
1633689040000|2021-10-08 10:30:40|||||||||1
1633689050000|2021-10-08 10:30:50|42443.5|42423.5|42441|42421|42443.5|42423.5|42441|42421|6
1633689060000|2021-10-08 10:31:00|42439.9|42419.9|42431|42411|42439.9|42419.9|42431|42411|6
1633689070000|2021-10-08 10:31:10|42428.5|42408.5|42417.1|42397.1|42428.5|42408.5|42417.1|42397.1|13
1633689080000|2021-10-08 10:31:20|42416|42396|42410.7|42390.7|42418.5|42398.5|42410.7|42390.7|6
1633689090000|2021-10-08 10:31:30|42409.3|42389.3|42398.5|42378.5|42409.3|42389.3|42397.1|42377.1|15
1633689100000|2021-10-08 10:31:40|42401|42381|42401|42381|42401|42381|42401|42381|1
1633689110000|2021-10-08 10:31:50|42402.1|42382.1|42406|42386|42407.1|42387.1|42399.6|42379.6|21
1633689120000|2021-10-08 10:32:00|42407.4|42387.4|42408.5|42388.5|42409.6|42389.6|42407.4|42387.4|1
1633689140000|2021-10-08 10:32:20|42405.7|42385.7|42403.5|42383.5|42405.7|42385.7|42403.5|42383.5|9
1633689150000|2021-10-08 10:32:30|42404.6|42384.6|42409.9|42389.9|42409.9|42389.9|42404.6|42384.6|2
1633689160000|2021-10-08 10:32:40|42411|42391|42416|42396|42417.4|42397.4|42411|42391|13
1633689180000|2021-10-08 10:33:00|42411|42391|42408.5|42388.5|42411|42391|42408.5|42388.5|4
1633689190000|2021-10-08 10:33:10|42407.1|42387.1|42403.5|42383.5|42408.5|42388.5|42403.5|42383.5|4
1633689200000|2021-10-08 10:33:20|42406|42386|42403.5|42383.5|42406|42386|42403.5|42383.5|1
1633689210000|2021-10-08 10:33:30|42404.6|42384.6|42408.5|42388.5|42408.5|42388.5|42404.6|42384.6|3
1633689220000|2021-10-08 10:33:40|||||||||1
1633689230000|2021-10-08 10:33:50|42413.5|42393.5|42413.5|42393.5|42413.5|42393.5|42408.5|42388.5|1
1633689240000|2021-10-08 10:34:00|42410.7|42390.7|42408.5|42388.5|42410.7|42390.7|42408.5|42388.5|1
1633689250000|2021-10-08 10:34:10|42410.7|42390.7|42413.5|42393.5|42413.5|42393.5|42410.7|42390.7|2
1633689260000|2021-10-08 10:34:20|42414.9|42394.9|42414.9|42394.9|42414.9|42394.9|42414.9|42394.9|1
1633689270000|2021-10-08 10:34:30|42416|42396|42416|42396|42416|42396|42416|42396|1
1633689290000|2021-10-08 10:34:50|||||||||2
1633689300000|2021-10-08 10:35:00|42413.5|42393.5|42413.5|42393.5|42413.5|42393.5|42413.5|42393.5|1
1633689310000|2021-10-08 10:35:10|42411|42391|42413.5|42393.5|42413.5|42393.5|42411|42391|0
1633689320000|2021-10-08 10:35:20|42411|42391|42413.5|42393.5|42413.5|42393.5|42411|42391|0
1633689330000|2021-10-08 10:35:30|42412.1|42392.1|42411|42391|42412.1|42392.1|42411|42391|0
1633689340000|2021-10-08 10:35:40|42408.5|42388.5|42408.5|42388.5|42408.5|42388.5|42407.1|42387.1|1
1633689360000|2021-10-08 10:36:00|42409.9|42389.9|42411|42391|42411|42391|42409.9|42389.9|1
1633689370000|2021-10-08 10:36:10|42408.5|42388.5|42403.5|42383.5|42408.5|42388.5|42403.5|42383.5|3
1633689380000|2021-10-08 10:36:20|42402.1|42382.1|42403.5|42383.5|42403.5|42383.5|42397.4|42377.4|6
1633689390000|2021-10-08 10:36:30|||||||||1
1633689400000|2021-10-08 10:36:40|42404.6|42384.6|42404.6|42384.6|42404.6|42384.6|42404.6|42384.6|0
1633689410000|2021-10-08 10:36:50|42406|42386|42401|42381|42406|42386|42401|42381|3
1633689420000|2021-10-08 10:37:00|42399.6|42379.6|42396|42376|42399.6|42379.6|42396|42376|3
1633689430000|2021-10-08 10:37:10|42394.9|42374.9|42386|42366|42394.9|42374.9|42386|42366|9
1633689440000|2021-10-08 10:37:20|42384.6|42364.6|42371|42351|42384.6|42364.6|42371|42351|27
1633689450000|2021-10-08 10:37:30|42369.6|42349.6|42338.5|42318.5|42369.6|42349.6|42334.6|42314.6|39
1633689460000|2021-10-08 10:37:40|42337.1|42317.1|42338.5|42318.5|42341|42321|42336|42316|11
1633689470000|2021-10-08 10:37:50|42336|42316|42331|42311|42336|42316|42328.5|42308.5|21
1633689480000|2021-10-08 10:38:00|42329.6|42309.6|42326|42306|42331|42311|42326|42306|25
1633689490000|2021-10-08 10:38:10|42323.5|42303.5|42323.5|42303.5|42326|42306|42323.5|42303.5|12
1633689500000|2021-10-08 10:38:20|42318.5|42298.5|42291|42271|42318.5|42298.5|42291|42271|32
1633689510000|2021-10-08 10:38:30|42289.9|42269.9|42297.4|42277.4|42297.4|42277.4|42288.5|42268.5|19
1633689520000|2021-10-08 10:38:40|42296|42276|42298.5|42278.5|42298.5|42278.5|42296|42276|5
1633689530000|2021-10-08 10:38:50|42301|42281|42284.6|42264.6|42303.5|42283.5|42284.6|42264.6|24
1633689540000|2021-10-08 10:39:00|42283.5|42263.5|42274.6|42254.6|42283.5|42263.5|42268.5|42248.5|22
1633689550000|2021-10-08 10:39:10|42278.5|42258.5|42278.5|42258.5|42279.9|42259.9|42278.5|42258.5|7
1633689560000|2021-10-08 10:39:20|42279.9|42259.9|42281|42261|42281|42261|42278.5|42258.5|13
1633689570000|2021-10-08 10:39:30|42279.9|42259.9|42265.7|42245.7|42279.9|42259.9|42265.7|42245.7|15
1633689580000|2021-10-08 10:39:40|42263.5|42243.5|42263.5|42243.5|42264.6|42244.6|42263.5|42243.5|11
1633689590000|2021-10-08 10:39:50|42264.6|42244.6|42259.6|42239.6|42264.6|42244.6|42255.7|42235.7|24
1633689600000|2021-10-08 10:40:00|42258.5|42238.5|42263.5|42243.5|42263.5|42243.5|42258.5|42238.5|10
1633689610000|2021-10-08 10:40:10|42261|42241|42263.5|42243.5|42263.5|42243.5|42259.6|42239.6|16
1633689620000|2021-10-08 10:40:20|42262.4|42242.4|42269.6|42249.6|42269.6|42249.6|42258.5|42238.5|14
1633689630000|2021-10-08 10:40:30|42271|42251|42261|42241|42272.1|42252.1|42259.6|42239.6|21
1633689640000|2021-10-08 10:40:40|42262.1|42242.1|42263.5|42243.5|42263.5|42243.5|42259.6|42239.6|3
1633689650000|2021-10-08 10:40:50|42262.1|42242.1|42261|42241|42263.5|42243.5|42261|42241|1
1633689660000|2021-10-08 10:41:00|42259.6|42239.6|42258.5|42238.5|42259.6|42239.6|42257.1|42237.1|2
1633689670000|2021-10-08 10:41:10|42259.9|42239.9|42258.5|42238.5|42261|42241|42256|42236|1
1633689680000|2021-10-08 10:41:20|42256|42236|42258.5|42238.5|42258.5|42238.5|42256|42236|3
1633689690000|2021-10-08 10:41:30|42257.1|42237.1|42261|42241|42261|42241|42256|42236|4
1633689700000|2021-10-08 10:41:40|42262.1|42242.1|42263.5|42243.5|42263.5|42243.5|42262.1|42242.1|2
1633689710000|2021-10-08 10:41:50|42268.8|42248.8|42276|42256|42278.5|42258.5|42268.8|42248.8|10
1633689720000|2021-10-08 10:42:00|42274.6|42254.6|42283.5|42263.5|42283.5|42263.5|42271|42251|17
1633689730000|2021-10-08 10:42:10|42281|42261|42289.6|42269.6|42289.6|42269.6|42281|42261|6
1633689740000|2021-10-08 10:42:20|42290.7|42270.7|42293.5|42273.5|42293.5|42273.5|42290.7|42270.7|5
1633689750000|2021-10-08 10:42:30|42296|42276|42293.5|42273.5|42296|42276|42293.5|42273.5|5
1633689760000|2021-10-08 10:42:40|42291|42271|42291|42271|42291|42271|42291|42271|2
1633689770000|2021-10-08 10:42:50|42289.6|42269.6|42288.5|42268.5|42289.6|42269.6|42287.4|42267.4|2
1633689780000|2021-10-08 10:43:00|42289.9|42269.9|42292.4|42272.4|42292.4|42272.4|42289.9|42269.9|1
1633689790000|2021-10-08 10:43:10|42293.5|42273.5|42298.5|42278.5|42298.5|42278.5|42293.5|42273.5|2
1633689800000|2021-10-08 10:43:20|42301|42281|42298.2|42278.2|42307.4|42287.4|42298.2|42278.2|8
1633689810000|2021-10-08 10:43:30|42296.8|42276.8|42298.2|42278.2|42298.2|42278.2|42296.8|42276.8|1
1633689820000|2021-10-08 10:43:40|42297.1|42277.1|42288.5|42268.5|42297.1|42277.1|42288.5|42268.5|5
1633689830000|2021-10-08 10:43:50|42286|42266|42286|42266|42286|42266|42286|42266|0
1633689840000|2021-10-08 10:44:00|42284.6|42264.6|42274.6|42254.6|42284.6|42264.6|42274.6|42254.6|9
1633689850000|2021-10-08 10:44:10|42244|42224|42222.1|42202.1|42244|42224|42218.5|42198.5|39
1633689860000|2021-10-08 10:44:20|42219.3|42199.3|42208.5|42188.5|42219.3|42199.3|42203.5|42183.5|25
1633689870000|2021-10-08 10:44:30|42207.1|42187.1|42208.5|42188.5|42208.5|42188.5|42207.1|42187.1|0
1633689880000|2021-10-08 10:44:40|42211.3|42191.3|42212.4|42192.4|42212.4|42192.4|42211.3|42191.3|6
1633689890000|2021-10-08 10:44:50|42214.6|42194.6|42224.9|42204.9|42224.9|42204.9|42214.6|42194.6|5
1633689900000|2021-10-08 10:45:00|42226|42206|42241.3|42221.3|42241.3|42221.3|42226|42206|3
1633689910000|2021-10-08 10:45:10|42243.8|42223.8|42248.5|42228.5|42249.9|42229.9|42243.8|42223.8|1
1633689920000|2021-10-08 10:45:20|42249.6|42229.6|42248.5|42228.5|42253.5|42233.5|42248.5|42228.5|3
1633689930000|2021-10-08 10:45:30|42251|42231|42248.5|42228.5|42251|42231|42248.5|42228.5|4
1633689950000|2021-10-08 10:45:50|42247.1|42227.1|42248.5|42228.5|42248.5|42228.5|42246|42226|2
1633689960000|2021-10-08 10:46:00|42251|42231|42251|42231|42251|42231|42251|42231|1
1633689970000|2021-10-08 10:46:10|42252.4|42232.4|42254.9|42234.9|42254.9|42234.9|42252.4|42232.4|1
1633689980000|2021-10-08 10:46:20|42256|42236|42258.8|42238.8|42258.8|42238.8|42256|42236|3
1633689990000|2021-10-08 10:46:30|42259.9|42239.9|42258.5|42238.5|42259.9|42239.9|42258.5|42238.5|2
1633690000000|2021-10-08 10:46:40|42256|42236|42256|42236|42256|42236|42256|42236|3
1633690010000|2021-10-08 10:46:50|||||||||4
1633690020000|2021-10-08 10:47:00|42261|42241|42261|42241|42261|42241|42261|42241|2
1633690030000|2021-10-08 10:47:10|42262.4|42242.4|42264.9|42244.9|42264.9|42244.9|42262.4|42242.4|5
1633690040000|2021-10-08 10:47:20|42267.1|42247.1|42269.9|42249.9|42269.9|42249.9|42267.1|42247.1|8
1633690050000|2021-10-08 10:47:30|42272.4|42252.4|42272.4|42252.4|42272.4|42252.4|42272.4|42252.4|0
1633690060000|2021-10-08 10:47:40|42274.6|42254.6|42291.3|42271.3|42291.3|42271.3|42274.6|42254.6|6
1633690080000|2021-10-08 10:48:00|42292.4|42272.4|42288.5|42268.5|42292.4|42272.4|42288.5|42268.5|6
1633690090000|2021-10-08 10:48:10|42289.9|42269.9|42291|42271|42291|42271|42289.9|42269.9|3
1633690100000|2021-10-08 10:48:20|42292.4|42272.4|42293.5|42273.5|42293.5|42273.5|42292.4|42272.4|0
1633690110000|2021-10-08 10:48:30|42296|42276|42296|42276|42296|42276|42296|42276|9
1633690120000|2021-10-08 10:48:40|||||||||1
1633690130000|2021-10-08 10:48:50|42298.5|42278.5|42298.5|42278.5|42298.5|42278.5|42298.5|42278.5|3
1633690140000|2021-10-08 10:49:00|42303.5|42283.5|42303.5|42283.5|42303.5|42283.5|42301|42281|5
1633690150000|2021-10-08 10:49:10|42302.1|42282.1|42298.5|42278.5|42302.1|42282.1|42298.5|42278.5|1
1633690160000|2021-10-08 10:49:20|42297.4|42277.4|42287.4|42267.4|42297.4|42277.4|42287.4|42267.4|9
1633690170000|2021-10-08 10:49:30|42286.3|42266.3|42284.9|42264.9|42286.3|42266.3|42284.9|42264.9|1
1633690180000|2021-10-08 10:49:40|42281|42261|42268.5|42248.5|42281|42261|42268.5|42248.5|3
1633690190000|2021-10-08 10:49:50|42269.9|42249.9|42269.9|42249.9|42269.9|42249.9|42269.9|42249.9|6
1633690200000|2021-10-08 10:50:00|42272.4|42252.4|42268.5|42248.5|42274.9|42254.9|42268.5|42248.5|0
1633690210000|2021-10-08 10:50:10|42263.5|42243.5|42263.5|42243.5|42263.5|42243.5|42263.5|42243.5|5
1633690220000|2021-10-08 10:50:20|42264.9|42244.9|42264.9|42244.9|42264.9|42244.9|42264.9|42244.9|0
1633690230000|2021-10-08 10:50:30|42266|42246|42263.5|42243.5|42266|42246|42263.5|42243.5|3
1633690240000|2021-10-08 10:50:40|42266|42246|42266|42246|42266|42246|42263.5|42243.5|0
1633690260000|2021-10-08 10:51:00|42267.1|42247.1|42267.1|42247.1|42267.1|42247.1|42267.1|42247.1|4
1633690270000|2021-10-08 10:51:10|42264.9|42244.9|42264.9|42244.9|42264.9|42244.9|42264.9|42244.9|4
1633690280000|2021-10-08 10:51:20|42243.5|42223.5|42244.6|42224.6|42244.6|42224.6|42243.5|42223.5|4
1633690290000|2021-10-08 10:51:30|42243.5|42223.5|42223.5|42203.5|42243.5|42223.5|42211.3|42191.3|66
1633690300000|2021-10-08 10:51:40|42221|42201|42228.5|42208.5|42232.4|42212.4|42221|42201|25
1633690310000|2021-10-08 10:51:50|42223.5|42203.5|42223.5|42203.5|42223.5|42203.5|42218.5|42198.5|10
1633690320000|2021-10-08 10:52:00|42224.6|42204.6|42248.5|42228.5|42248.5|42228.5|42224.6|42204.6|8
1633690330000|2021-10-08 10:52:10|42252.4|42232.4|42253.5|42233.5|42253.5|42233.5|42251|42231|49
1633690340000|2021-10-08 10:52:20|42252.1|42232.1|42252.1|42232.1|42252.1|42232.1|42252.1|42232.1|2
1633690350000|2021-10-08 10:52:30|42253.2|42233.2|42253.2|42233.2|42253.2|42233.2|42253.2|42233.2|2
1633690360000|2021-10-08 10:52:40|||||||||1
1633690370000|2021-10-08 10:52:50|42250.7|42230.7|42250.7|42230.7|42250.7|42230.7|42250.7|42230.7|0
1633690380000|2021-10-08 10:53:00|42253.2|42233.2|42249.6|42229.6|42253.2|42233.2|42249.6|42229.6|8
1633690390000|2021-10-08 10:53:10|42247.1|42227.1|42204.6|42184.6|42247.1|42227.1|42204.6|42184.6|7
1633690400000|2021-10-08 10:53:20|42199.6|42179.6|42182.1|42162.1|42199.6|42179.6|42182.1|42162.1|22
1633690410000|2021-10-08 10:53:30|42183.5|42163.5|42190.7|42170.7|42193.2|42173.2|42183.5|42163.5|6
1633690420000|2021-10-08 10:53:40|42189.3|42169.3|42175.7|42155.7|42189.3|42169.3|42173.2|42153.2|6
1633690430000|2021-10-08 10:53:50|||||||||4
1633690440000|2021-10-08 10:54:00|42177.1|42157.1|42179.3|42159.3|42180.7|42160.7|42177.1|42157.1|1
1633690460000|2021-10-08 10:54:20|42181.8|42161.8|42183.2|42163.2|42183.2|42163.2|42181.8|42161.8|1
1633690470000|2021-10-08 10:54:30|42185.7|42165.7|42185.7|42165.7|42185.7|42165.7|42185.7|42165.7|4
1633690480000|2021-10-08 10:54:40|42188.2|42168.2|42188.2|42168.2|42188.2|42168.2|42188.2|42168.2|2
1633690490000|2021-10-08 10:54:50|42189.3|42169.3|42193.5|42173.5|42193.5|42173.5|42189.3|42169.3|8
1633690500000|2021-10-08 10:55:00|42194.9|42174.9|42198.5|42178.5|42198.5|42178.5|42194.9|42174.9|1
1633690510000|2021-10-08 10:55:10|42199.9|42179.9|42204.6|42184.6|42204.6|42184.6|42199.9|42179.9|5
1633690520000|2021-10-08 10:55:20|42206|42186|42209.6|42189.6|42209.6|42189.6|42206|42186|5
1633690530000|2021-10-08 10:55:30|42214.6|42194.6|42229.6|42209.6|42230.7|42210.7|42214.6|42194.6|6
1633690540000|2021-10-08 10:55:40|42230.7|42210.7|42242.1|42222.1|42242.1|42222.1|42230.7|42210.7|10
1633690550000|2021-10-08 10:55:50|42243.5|42223.5|42244.6|42224.6|42244.6|42224.6|42243.5|42223.5|4
1633690560000|2021-10-08 10:56:00|42240.7|42220.7|42218.2|42198.2|42240.7|42220.7|42218.2|42198.2|18
1633690570000|2021-10-08 10:56:10|||||||||2
1633690580000|2021-10-08 10:56:20|42217.1|42197.1|42217.1|42197.1|42217.1|42197.1|42217.1|42197.1|0
1633690590000|2021-10-08 10:56:30|42209.6|42189.6|42209.6|42189.6|42209.6|42189.6|42209.6|42189.6|1
1633690620000|2021-10-08 10:57:00|42212.1|42192.1|42200.7|42180.7|42214.6|42194.6|42200.7|42180.7|9
1633690630000|2021-10-08 10:57:10|42205.7|42185.7|42204.6|42184.6|42205.7|42185.7|42204.6|42184.6|1
1633690640000|2021-10-08 10:57:20|42202.1|42182.1|42204.6|42184.6|42204.6|42184.6|42202.1|42182.1|0
1633690660000|2021-10-08 10:57:40|42201|42181|42200.7|42180.7|42201|42181|42199.6|42179.6|0
1633690670000|2021-10-08 10:57:50|42199.6|42179.6|42204.6|42184.6|42204.6|42184.6|42199.6|42179.6|2
1633690680000|2021-10-08 10:58:00|||||||||3
1633690690000|2021-10-08 10:58:10|42207.1|42187.1|42204.6|42184.6|42207.1|42187.1|42204.6|42184.6|0
1633690700000|2021-10-08 10:58:20|42203.2|42183.2|42203.2|42183.2|42203.2|42183.2|42203.2|42183.2|0
1633690710000|2021-10-08 10:58:30|||||||||3
1633690720000|2021-10-08 10:58:40|42202.1|42182.1|42204.6|42184.6|42204.6|42184.6|42202.1|42182.1|0
1633690730000|2021-10-08 10:58:50|42207.1|42187.1|42207.1|42187.1|42207.1|42187.1|42207.1|42187.1|0
1633690740000|2021-10-08 10:59:00|42205.7|42185.7|42204.6|42184.6|42206|42186|42202.1|42182.1|2
1633690750000|2021-10-08 10:59:10|42203.2|42183.2|42200.7|42180.7|42203.2|42183.2|42199.6|42179.6|0
1633690760000|2021-10-08 10:59:20|||||||||1
1633690770000|2021-10-08 10:59:30|||||||||1
1633690780000|2021-10-08 10:59:40|42203.2|42183.2|42202.1|42182.1|42203.2|42183.2|42202.1|42182.1|4
1633690790000|2021-10-08 10:59:50|42203.2|42183.2|42203.2|42183.2|42203.2|42183.2|42203.2|42183.2|0
1633690800000|2021-10-08 11:00:00|42207.1|42187.1|42212.1|42192.1|42218.2|42198.2|42207.1|42187.1|20
1633690820000|2021-10-08 11:00:20|42208.5|42188.5|42207.1|42187.1|42208.5|42188.5|42205.7|42185.7|1
1633690830000|2021-10-08 11:00:30|42209.6|42189.6|42211.8|42191.8|42211.8|42191.8|42209.6|42189.6|2
1633690840000|2021-10-08 11:00:40|42210.7|42190.7|42210.7|42190.7|42210.7|42190.7|42210.7|42190.7|0
1633690850000|2021-10-08 11:00:50|42209.6|42189.6|42211.8|42191.8|42213.2|42193.2|42208.2|42188.2|2
1633690860000|2021-10-08 11:01:00|42210.7|42190.7|42217.1|42197.1|42217.1|42197.1|42210.7|42190.7|0
1633690870000|2021-10-08 11:01:10|42218.5|42198.5|42222.1|42202.1|42222.1|42202.1|42218.5|42198.5|0
1633690890000|2021-10-08 11:01:30|42219.6|42199.6|42221|42201|42223.5|42203.5|42219.6|42199.6|2
1633690900000|2021-10-08 11:01:40|42223.5|42203.5|42223.5|42203.5|42223.5|42203.5|42223.5|42203.5|0
1633690910000|2021-10-08 11:01:50|42222.1|42202.1|42219.6|42199.6|42222.1|42202.1|42219.6|42199.6|0
1633690920000|2021-10-08 11:02:00|42221|42201|42221|42201|42223.5|42203.5|42219.6|42199.6|9
1633690930000|2021-10-08 11:02:10|42219.6|42199.6|42218.2|42198.2|42224.6|42204.6|42218.2|42198.2|3
1633690940000|2021-10-08 11:02:20|42217.1|42197.1|42214.3|42194.3|42217.1|42197.1|42213.2|42193.2|0
1633690950000|2021-10-08 11:02:30|42213.2|42193.2|42213.2|42193.2|42213.2|42193.2|42213.2|42193.2|0
1633690960000|2021-10-08 11:02:40|42214.3|42194.3|42217.1|42197.1|42217.1|42197.1|42214.3|42194.3|1
1633690970000|2021-10-08 11:02:50|42218.5|42198.5|42218.5|42198.5|42218.5|42198.5|42218.5|42198.5|0
1633690980000|2021-10-08 11:03:00|42219.9|42199.9|42237.1|42217.1|42237.1|42217.1|42219.9|42199.9|1
1633690990000|2021-10-08 11:03:10|||||||||2
1633691000000|2021-10-08 11:03:20|42238.5|42218.5|42238.5|42218.5|42238.5|42218.5|42238.5|42218.5|2
1633691010000|2021-10-08 11:03:30|42239.6|42219.6|42244.6|42224.6|42244.6|42224.6|42239.6|42219.6|2
1633691020000|2021-10-08 11:03:40|42243.5|42223.5|42247.1|42227.1|42247.1|42227.1|42243.5|42223.5|6
1633691030000|2021-10-08 11:03:50|42248.2|42228.2|42248.2|42228.2|42248.2|42228.2|42248.2|42228.2|0
1633691040000|2021-10-08 11:04:00|||||||||1
1633691050000|2021-10-08 11:04:10|42253.2|42233.2|42253.2|42233.2|42253.2|42233.2|42253.2|42233.2|3
1633691060000|2021-10-08 11:04:20|42254.6|42234.6|42255.7|42235.7|42255.7|42235.7|42254.6|42234.6|8
1633691070000|2021-10-08 11:04:30|42258.2|42238.2|42258.2|42238.2|42258.2|42238.2|42258.2|42238.2|1
1633691080000|2021-10-08 11:04:40|42259.6|42239.6|42263.2|42243.2|42263.2|42243.2|42258.2|42238.2|2
1633691090000|2021-10-08 11:04:50|42260.7|42240.7|42255.7|42235.7|42260.7|42240.7|42255.7|42235.7|4
1633691100000|2021-10-08 11:05:00|42258.2|42238.2|42258.2|42238.2|42258.2|42238.2|42258.2|42238.2|3
1633691120000|2021-10-08 11:05:20|42263.2|42243.2|42263.2|42243.2|42263.2|42243.2|42263.2|42243.2|3
1633691130000|2021-10-08 11:05:30|42264.6|42244.6|42265.7|42245.7|42265.7|42245.7|42264.6|42244.6|0
1633691140000|2021-10-08 11:05:40|42264.3|42244.3|42264.3|42244.3|42264.3|42244.3|42264.3|42244.3|4
1633691150000|2021-10-08 11:05:50|42266.8|42246.8|42268.2|42248.2|42268.2|42248.2|42266.8|42246.8|1
1633691160000|2021-10-08 11:06:00|42269.6|42249.6|42268.2|42248.2|42270.7|42250.7|42268.2|42248.2|1
1633691170000|2021-10-08 11:06:10|42263.2|42243.2|42263.2|42243.2|42263.2|42243.2|42263.2|42243.2|1
1633691180000|2021-10-08 11:06:20|42265.7|42245.7|42264.6|42244.6|42265.7|42245.7|42264.3|42244.3|0
1633691190000|2021-10-08 11:06:30|42265.7|42245.7|42260.7|42240.7|42265.7|42245.7|42260.7|42240.7|0
1633691200000|2021-10-08 11:06:40|42258.2|42238.2|42279.6|42259.6|42290.7|42270.7|42258.2|42238.2|24
1633691210000|2021-10-08 11:06:50|42280.7|42260.7|42280.7|42260.7|42280.7|42260.7|42280.7|42260.7|1
1633691230000|2021-10-08 11:07:10|42282.1|42262.1|42280.7|42260.7|42282.1|42262.1|42280.7|42260.7|3
1633691240000|2021-10-08 11:07:20|42279.3|42259.3|42278.2|42258.2|42280.7|42260.7|42278.2|42258.2|0
1633691250000|2021-10-08 11:07:30|42275.7|42255.7|42270.7|42250.7|42275.7|42255.7|42270.7|42250.7|1
1633691270000|2021-10-08 11:07:50|42267.1|42247.1|42263.2|42243.2|42267.1|42247.1|42263.2|42243.2|4
1633691280000|2021-10-08 11:08:00|42264.6|42244.6|42270.7|42250.7|42273.2|42253.2|42264.6|42244.6|1
1633691290000|2021-10-08 11:08:10|42273.2|42253.2|42270.7|42250.7|42273.2|42253.2|42270.7|42250.7|1
1633691300000|2021-10-08 11:08:20|42269.3|42249.3|42263.2|42243.2|42269.3|42249.3|42263.2|42243.2|5
1633691310000|2021-10-08 11:08:30|42260.7|42240.7|42262.1|42242.1|42262.1|42242.1|42260.7|42240.7|2
1633691320000|2021-10-08 11:08:40|42273.2|42253.2|42280.7|42260.7|42280.7|42260.7|42273.2|42253.2|5
1633691340000|2021-10-08 11:09:00|42278.2|42258.2|42280.7|42260.7|42280.7|42260.7|42278.2|42258.2|2
1633691350000|2021-10-08 11:09:10|42278.2|42258.2|42278.2|42258.2|42278.2|42258.2|42278.2|42258.2|3
1633691360000|2021-10-08 11:09:20|42275.7|42255.7|42275.7|42255.7|42277.1|42257.1|42275.7|42255.7|8
1633691380000|2021-10-08 11:09:40|42274.3|42254.3|42270.7|42250.7|42274.3|42254.3|42270.7|42250.7|19
1633691390000|2021-10-08 11:09:50|42268.2|42248.2|42270.7|42250.7|42270.7|42250.7|42268.2|42248.2|3
1633691400000|2021-10-08 11:10:00|42269.3|42249.3|42270.7|42250.7|42270.7|42250.7|42269.3|42249.3|0
1633691410000|2021-10-08 11:10:10|42273.2|42253.2|42273.2|42253.2|42273.2|42253.2|42273.2|42253.2|0
1633691420000|2021-10-08 11:10:20|42270.7|42250.7|42275.7|42255.7|42275.7|42255.7|42270.7|42250.7|1
1633691450000|2021-10-08 11:10:50|42273.5|42253.5|42270.7|42250.7|42273.5|42253.5|42270.7|42250.7|0
1633691460000|2021-10-08 11:11:00|42275.7|42255.7|42275.7|42255.7|42275.7|42255.7|42270.7|42250.7|0
1633691480000|2021-10-08 11:11:20|42272.1|42252.1|42275.7|42255.7|42275.7|42255.7|42272.1|42252.1|2
1633691490000|2021-10-08 11:11:30|42273.2|42253.2|42275.7|42255.7|42275.7|42255.7|42271.8|42251.8|7
1633691500000|2021-10-08 11:11:40|42278.2|42258.2|42278.2|42258.2|42278.2|42258.2|42278.2|42258.2|0
1633691510000|2021-10-08 11:11:50|||||||||2
1633691550000|2021-10-08 11:12:30|42273.2|42253.2|42263.2|42243.2|42273.2|42253.2|42263.2|42243.2|6
1633691560000|2021-10-08 11:12:40|||||||||2
1633691570000|2021-10-08 11:12:50|42265.7|42245.7|42265.7|42245.7|42270.7|42250.7|42265.7|42245.7|2
1633691580000|2021-10-08 11:13:00|42267.1|42247.1|42270.7|42250.7|42270.7|42250.7|42267.1|42247.1|0
1633691600000|2021-10-08 11:13:20|42272.1|42252.1|42270.7|42250.7|42273.2|42253.2|42270.7|42250.7|5
1633691630000|2021-10-08 11:13:50|||||||||2
1633691650000|2021-10-08 11:14:10|42268.2|42248.2|42265.7|42245.7|42268.2|42248.2|42265.7|42245.7|4
1633691680000|2021-10-08 11:14:40|42267.1|42247.1|42265.7|42245.7|42268.2|42248.2|42265.7|42245.7|0
1633691700000|2021-10-08 11:15:00|42268.2|42248.2|42262.9|42242.9|42268.2|42248.2|42262.9|42242.9|3
1633691710000|2021-10-08 11:15:10|42259.3|42239.3|42259.3|42239.3|42259.3|42239.3|42259.3|42239.3|3
1633691720000|2021-10-08 11:15:20|42260.4|42240.4|42261.8|42241.8|42261.8|42241.8|42260.4|42240.4|1
1633691750000|2021-10-08 11:15:50|||||||||1
1633691760000|2021-10-08 11:16:00|42265.7|42245.7|42265.7|42245.7|42265.7|42245.7|42265.7|42245.7|0
1633691780000|2021-10-08 11:16:20|42266.8|42246.8|42268.2|42248.2|42268.2|42248.2|42266.8|42246.8|1
1633691790000|2021-10-08 11:16:30|42269.6|42249.6|42293.2|42273.2|42293.2|42273.2|42269.6|42249.6|2
1633691800000|2021-10-08 11:16:40|42294.6|42274.6|42295.7|42275.7|42295.7|42275.7|42294.6|42274.6|4
1633691810000|2021-10-08 11:16:50|42302.6|42282.6|42306.8|42286.8|42309|42289|42302.6|42282.6|26
1633691820000|2021-10-08 11:17:00|42305.7|42285.7|42331.8|42311.8|42333.2|42313.2|42305.7|42285.7|8
1633691830000|2021-10-08 11:17:10|42330.7|42310.7|42319.3|42299.3|42330.7|42310.7|42319.3|42299.3|7
1633691840000|2021-10-08 11:17:20|42316.8|42296.8|42325.7|42305.7|42325.7|42305.7|42316.8|42296.8|6
1633691850000|2021-10-08 11:17:30|42328.2|42308.2|42330.7|42310.7|42330.7|42310.7|42328.2|42308.2|4
1633691860000|2021-10-08 11:17:40|42335.7|42315.7|42340.7|42320.7|42340.7|42320.7|42335.7|42315.7|2
1633691870000|2021-10-08 11:17:50|42339.6|42319.6|42335.7|42315.7|42340.7|42320.7|42335.7|42315.7|10
1633691880000|2021-10-08 11:18:00|42334.6|42314.6|42330.7|42310.7|42334.6|42314.6|42330.7|42310.7|2
1633691900000|2021-10-08 11:18:20|42329.3|42309.3|42329.3|42309.3|42329.3|42309.3|42329.3|42309.3|3
1633691910000|2021-10-08 11:18:30|42328.2|42308.2|42326.8|42306.8|42328.2|42308.2|42326.8|42306.8|1
1633691920000|2021-10-08 11:18:40|||||||||1
1633691930000|2021-10-08 11:18:50|42328.2|42308.2|42328.2|42308.2|42328.2|42308.2|42328.2|42308.2|0
1633691940000|2021-10-08 11:19:00|42326.8|42306.8|42323.2|42303.2|42328.2|42308.2|42323.2|42303.2|2
1633691950000|2021-10-08 11:19:10|42320.7|42300.7|42323.2|42303.2|42323.2|42303.2|42320.7|42300.7|1
1633691960000|2021-10-08 11:19:20|42320.7|42300.7|42320.7|42300.7|42323.2|42303.2|42320.7|42300.7|1
1633691970000|2021-10-08 11:19:30|42319.3|42299.3|42319.6|42299.6|42319.6|42299.6|42318.2|42298.2|0
1633691980000|2021-10-08 11:19:40|42318.2|42298.2|42318.2|42298.2|42318.2|42298.2|42318.2|42298.2|0
1633691990000|2021-10-08 11:19:50|42319.6|42299.6|42319.6|42299.6|42319.6|42299.6|42318.2|42298.2|0
1633692000000|2021-10-08 11:20:00|42318.2|42298.2|42318.2|42298.2|42318.2|42298.2|42318.2|42298.2|3
1633692010000|2021-10-08 11:20:10|42316.8|42296.8|42314.6|42294.6|42316.8|42296.8|42310.7|42290.7|5
1633692030000|2021-10-08 11:20:30|42317.1|42297.1|42314.6|42294.6|42318.5|42298.5|42314.6|42294.6|0
1633692060000|2021-10-08 11:21:00|42316|42296|42317.1|42297.1|42317.1|42297.1|42316|42296|0
1633692080000|2021-10-08 11:21:20|42316|42296|42314.6|42294.6|42316|42296|42314.6|42294.6|3
1633692100000|2021-10-08 11:21:40|42315.7|42295.7|42314.6|42294.6|42317.1|42297.1|42314.6|42294.6|0
1633692110000|2021-10-08 11:21:50|42316|42296|42325.7|42305.7|42325.7|42305.7|42316|42296|4
1633692120000|2021-10-08 11:22:00|||||||||3
1633692130000|2021-10-08 11:22:10|42323.2|42303.2|42329.6|42309.6|42329.6|42309.6|42323.2|42303.2|7
1633692150000|2021-10-08 11:22:30|42335.7|42315.7|42336.8|42316.8|42336.8|42316.8|42335.7|42315.7|3
1633692160000|2021-10-08 11:22:40|42333.2|42313.2|42330.7|42310.7|42333.2|42313.2|42330.7|42310.7|8
1633692170000|2021-10-08 11:22:50|42329.3|42309.3|42333.2|42313.2|42333.2|42313.2|42325.7|42305.7|3
1633692180000|2021-10-08 11:23:00|42334.6|42314.6|42335.7|42315.7|42335.7|42315.7|42334.6|42314.6|0
1633692190000|2021-10-08 11:23:10|42334.3|42314.3|42333.2|42313.2|42334.3|42314.3|42333.2|42313.2|3
1633692200000|2021-10-08 11:23:20|42328.2|42308.2|42330.7|42310.7|42330.7|42310.7|42328.2|42308.2|1
1633692210000|2021-10-08 11:23:30|42329.6|42309.6|42325.7|42305.7|42329.6|42309.6|42325.7|42305.7|1
1633692230000|2021-10-08 11:23:50|42328.2|42308.2|42330.7|42310.7|42330.7|42310.7|42328.2|42308.2|4
1633692250000|2021-10-08 11:24:10|42331.8|42311.8|42332.1|42312.1|42333.2|42313.2|42331.8|42311.8|5
1633692270000|2021-10-08 11:24:30|42335.7|42315.7|42328.2|42308.2|42335.7|42315.7|42328.2|42308.2|13
1633692280000|2021-10-08 11:24:40|42325.7|42305.7|42325.4|42305.4|42328.2|42308.2|42325.4|42305.4|4
1633692290000|2021-10-08 11:24:50|42326.8|42306.8|42326.8|42306.8|42326.8|42306.8|42326.8|42306.8|0
1633692300000|2021-10-08 11:25:00|42325.7|42305.7|42325.7|42305.7|42328.2|42308.2|42325.7|42305.7|2
1633692310000|2021-10-08 11:25:10|42326.8|42306.8|42330.7|42310.7|42330.7|42310.7|42326.8|42306.8|1
1633692320000|2021-10-08 11:25:20|||||||||1
1633692330000|2021-10-08 11:25:30|42329.3|42309.3|42329.3|42309.3|42329.3|42309.3|42329.3|42309.3|0
1633692340000|2021-10-08 11:25:40|42328.2|42308.2|42328.2|42308.2|42328.2|42308.2|42328.2|42308.2|0
1633692350000|2021-10-08 11:25:50|42329.3|42309.3|42330.7|42310.7|42330.7|42310.7|42329.3|42309.3|3
1633692360000|2021-10-08 11:26:00|42332.1|42312.1|42332.1|42312.1|42332.1|42312.1|42332.1|42312.1|0
1633692370000|2021-10-08 11:26:10|42333.2|42313.2|42330.7|42310.7|42333.2|42313.2|42330.7|42310.7|2
1633692390000|2021-10-08 11:26:30|42333.2|42313.2|42331.8|42311.8|42333.2|42313.2|42331.8|42311.8|0
1633692400000|2021-10-08 11:26:40|42330.7|42310.7|42330.7|42310.7|42330.7|42310.7|42330.7|42310.7|0
1633692410000|2021-10-08 11:26:50|||||||||2
1633692420000|2021-10-08 11:27:00|42328.2|42308.2|42325.7|42305.7|42330.7|42310.7|42325.7|42305.7|0
1633692430000|2021-10-08 11:27:10|42323.2|42303.2|42315.7|42295.7|42323.2|42303.2|42315.7|42295.7|7
1633692440000|2021-10-08 11:27:20|42317.1|42297.1|42323.2|42303.2|42323.2|42303.2|42317.1|42297.1|2
1633692450000|2021-10-08 11:27:30|42321.8|42301.8|42320.7|42300.7|42323.2|42303.2|42320.7|42300.7|1
1633692470000|2021-10-08 11:27:50|||||||||6
1633692480000|2021-10-08 11:28:00|42318.2|42298.2|42308.2|42288.2|42318.2|42298.2|42306.8|42286.8|5
1633692490000|2021-10-08 11:28:10|42303.2|42283.2|42305.7|42285.7|42305.7|42285.7|42300.7|42280.7|11
1633692500000|2021-10-08 11:28:20|42302.4|42282.4|42296.8|42276.8|42303.2|42283.2|42296.8|42276.8|35
1633692510000|2021-10-08 11:28:30|||||||||5
1633692520000|2021-10-08 11:28:40|42295.7|42275.7|42293.2|42273.2|42295.7|42275.7|42293.2|42273.2|16
1633692530000|2021-10-08 11:28:50|42290.4|42270.4|42280.7|42260.7|42290.4|42270.4|42280.7|42260.7|11
1633692540000|2021-10-08 11:29:00|42283.2|42263.2|42285.7|42265.7|42288.2|42268.2|42283.2|42263.2|6
1633692560000|2021-10-08 11:29:20|42284.3|42264.3|42284.6|42264.6|42284.6|42264.6|42283.2|42263.2|0
1633692570000|2021-10-08 11:29:30|42285.7|42265.7|42275.7|42255.7|42285.7|42265.7|42275.7|42255.7|7
1633692580000|2021-10-08 11:29:40|42278.2|42258.2|42278.2|42258.2|42278.2|42258.2|42278.2|42258.2|3
1633692590000|2021-10-08 11:29:50|42270.7|42250.7|42270.7|42250.7|42270.7|42250.7|42269.6|42249.6|8
1633692600000|2021-10-08 11:30:00|42273.2|42253.2|42290.7|42270.7|42290.7|42270.7|42273.2|42253.2|6
1633692610000|2021-10-08 11:30:10|42289.3|42269.3|42293.2|42273.2|42293.2|42273.2|42288.2|42268.2|8
1633692620000|2021-10-08 11:30:20|42291.8|42271.8|42295.7|42275.7|42295.7|42275.7|42290.7|42270.7|1
1633692630000|2021-10-08 11:30:30|42293.2|42273.2|42297.1|42277.1|42297.1|42277.1|42293.2|42273.2|3
1633692640000|2021-10-08 11:30:40|42298.2|42278.2|42303.2|42283.2|42303.2|42283.2|42298.2|42278.2|1
1633692650000|2021-10-08 11:30:50|42305.7|42285.7|42305.7|42285.7|42305.7|42285.7|42305.7|42285.7|1
1633692660000|2021-10-08 11:31:00|42308.2|42288.2|42329.6|42309.6|42330.7|42310.7|42308.2|42288.2|11
1633692670000|2021-10-08 11:31:10|42328.2|42308.2|42280.7|42260.7|42332.1|42312.1|42280.7|42260.7|16
1633692680000|2021-10-08 11:31:20|42282.1|42262.1|42280.7|42260.7|42294.6|42274.6|42280.7|42260.7|12
1633692690000|2021-10-08 11:31:30|42282.1|42262.1|42283.2|42263.2|42287.1|42267.1|42282.1|42262.1|3
1633692700000|2021-10-08 11:31:40|42280.7|42260.7|42276.8|42256.8|42280.7|42260.7|42275.7|42255.7|5
1633692710000|2021-10-08 11:31:50|42278.2|42258.2|42270.7|42250.7|42280.7|42260.7|42265.4|42245.4|24
1633692720000|2021-10-08 11:32:00|42273.5|42253.5|42273.5|42253.5|42273.5|42253.5|42273.5|42253.5|4
1633692730000|2021-10-08 11:32:10|42277.1|42257.1|42280.7|42260.7|42280.7|42260.7|42277.1|42257.1|4
1633692740000|2021-10-08 11:32:20|42283.2|42263.2|42283.2|42263.2|42283.2|42263.2|42283.2|42263.2|3
1633692750000|2021-10-08 11:32:30|42284.3|42264.3|42284.3|42264.3|42285.7|42265.7|42283.2|42263.2|1
1633692760000|2021-10-08 11:32:40|42285.7|42265.7|42280.7|42260.7|42285.7|42265.7|42280.7|42260.7|5
1633692770000|2021-10-08 11:32:50|42279.6|42259.6|42280.7|42260.7|42282.1|42262.1|42276.8|42256.8|3
1633692780000|2021-10-08 11:33:00|42281.8|42261.8|42280.7|42260.7|42281.8|42261.8|42279.6|42259.6|1
1633692790000|2021-10-08 11:33:10|42282.1|42262.1|42278.2|42258.2|42285.7|42265.7|42278.2|42258.2|8
1633692800000|2021-10-08 11:33:20|42269.6|42249.6|42265.7|42245.7|42269.6|42249.6|42265.7|42245.7|12
1633692810000|2021-10-08 11:33:30|42264.6|42244.6|42263.2|42243.2|42265.7|42245.7|42260.7|42240.7|7
1633692820000|2021-10-08 11:33:40|42264.3|42244.3|42275.7|42255.7|42275.7|42255.7|42264.3|42244.3|5
1633692840000|2021-10-08 11:34:00|42276.8|42256.8|42280.7|42260.7|42285.7|42265.7|42276.8|42256.8|3
1633692850000|2021-10-08 11:34:10|42276.8|42256.8|42281.8|42261.8|42281.8|42261.8|42276.8|42256.8|4
1633692860000|2021-10-08 11:34:20|42276.8|42256.8|42270.7|42250.7|42276.8|42256.8|42270.7|42250.7|9
1633692870000|2021-10-08 11:34:30|42273.2|42253.2|42280.7|42260.7|42280.7|42260.7|42273.2|42253.2|4
1633692880000|2021-10-08 11:34:40|42295.7|42275.7|42291.8|42271.8|42295.7|42275.7|42290.4|42270.4|12
1633692890000|2021-10-08 11:34:50|42286.8|42266.8|42286.8|42266.8|42286.8|42266.8|42286.8|42266.8|5
1633692900000|2021-10-08 11:35:00|42275.7|42255.7|42290.7|42270.7|42290.7|42270.7|42270.7|42250.7|16
1633692910000|2021-10-08 11:35:10|42293.2|42273.2|42297.1|42277.1|42310.7|42290.7|42293.2|42273.2|12
1633692920000|2021-10-08 11:35:20|42298.5|42278.5|42294.6|42274.6|42300.7|42280.7|42294.6|42274.6|6
1633692930000|2021-10-08 11:35:30|42295.7|42275.7|42273.2|42253.2|42295.7|42275.7|42273.2|42253.2|11
1633692940000|2021-10-08 11:35:40|42279.3|42259.3|42273.2|42253.2|42279.3|42259.3|42273.2|42253.2|5
1633692950000|2021-10-08 11:35:50|42275.7|42255.7|42275.7|42255.7|42275.7|42255.7|42275.7|42255.7|2
1633692960000|2021-10-08 11:36:00|42276.8|42256.8|42292.1|42272.1|42292.1|42272.1|42275.7|42255.7|9
1633692970000|2021-10-08 11:36:10|42294.9|42274.9|42298.2|42278.2|42303.2|42283.2|42294.9|42274.9|9
1633692980000|2021-10-08 11:36:20|42287.6|42267.6|42280.4|42260.4|42287.6|42267.6|42280.4|42260.4|7
1633692990000|2021-10-08 11:36:30|42281.8|42261.8|42283.2|42263.2|42283.2|42263.2|42278.2|42258.2|12
1633693000000|2021-10-08 11:36:40|||||||||1
1633693020000|2021-10-08 11:37:00|||||||||1
1633693030000|2021-10-08 11:37:10|42285.7|42265.7|42285.7|42265.7|42285.7|42265.7|42285.7|42265.7|2
1633693040000|2021-10-08 11:37:20|42288.2|42268.2|42290.7|42270.7|42290.7|42270.7|42285.7|42265.7|3
1633693050000|2021-10-08 11:37:30|42289.3|42269.3|42289.3|42269.3|42289.3|42269.3|42289.3|42269.3|7
1633693070000|2021-10-08 11:37:50|42290.7|42270.7|42290.7|42270.7|42290.7|42270.7|42290.7|42270.7|1
1633693080000|2021-10-08 11:38:00|42293.2|42273.2|42288.2|42268.2|42293.2|42273.2|42288.2|42268.2|18
1633693090000|2021-10-08 11:38:10|42285.7|42265.7|42285.7|42265.7|42285.7|42265.7|42285.7|42265.7|10
1633693100000|2021-10-08 11:38:20|42288.2|42268.2|42288.2|42268.2|42288.2|42268.2|42285.7|42265.7|1
1633693110000|2021-10-08 11:38:30|42285.7|42265.7|42285.7|42265.7|42285.7|42265.7|42285.7|42265.7|4
1633693130000|2021-10-08 11:38:50|42292.1|42272.1|42292.1|42272.1|42292.1|42272.1|42292.1|42272.1|3
1633693140000|2021-10-08 11:39:00|42289.3|42269.3|42290.7|42270.7|42290.7|42270.7|42289.3|42269.3|3
1633693150000|2021-10-08 11:39:10|42285.7|42265.7|42289.6|42269.6|42289.6|42269.6|42285.7|42265.7|2
1633693160000|2021-10-08 11:39:20|42290.7|42270.7|42303.2|42283.2|42313.5|42293.5|42290.7|42270.7|22
1633693170000|2021-10-08 11:39:30|42300.7|42280.7|42295.7|42275.7|42300.7|42280.7|42295.7|42275.7|6
1633693180000|2021-10-08 11:39:40|42294.3|42274.3|42294.3|42274.3|42294.3|42274.3|42294.3|42274.3|1
1633693190000|2021-10-08 11:39:50|42295.4|42275.4|42305.7|42285.7|42305.7|42285.7|42295.4|42275.4|13
1633693200000|2021-10-08 11:40:00|42299.3|42279.3|42296.8|42276.8|42299.3|42279.3|42296.8|42276.8|6
1633693220000|2021-10-08 11:40:20|42295.4|42275.4|42295.4|42275.4|42295.4|42275.4|42295.4|42275.4|4
1633693230000|2021-10-08 11:40:30|42294|42274|42290.7|42270.7|42294|42274|42290.7|42270.7|10
1633693240000|2021-10-08 11:40:40|42294.6|42274.6|42295.7|42275.7|42295.7|42275.7|42294.6|42274.6|3
1633693250000|2021-10-08 11:40:50|42300.7|42280.7|42290.7|42270.7|42300.7|42280.7|42290.7|42270.7|3
1633693260000|2021-10-08 11:41:00|42288.2|42268.2|42294.6|42274.6|42294.6|42274.6|42288.2|42268.2|2
1633693270000|2021-10-08 11:41:10|42295.7|42275.7|42295.7|42275.7|42295.7|42275.7|42295.7|42275.7|3
1633693280000|2021-10-08 11:41:20|42298.2|42278.2|42300.7|42280.7|42300.7|42280.7|42298.2|42278.2|0
1633693290000|2021-10-08 11:41:30|42302.1|42282.1|42305.7|42285.7|42305.7|42285.7|42302.1|42282.1|0
1633693300000|2021-10-08 11:41:40|42303.2|42283.2|42300.7|42280.7|42303.2|42283.2|42299.3|42279.3|4
1633693310000|2021-10-08 11:41:50|42303.2|42283.2|42285.7|42265.7|42303.2|42283.2|42285.7|42265.7|10
1633693320000|2021-10-08 11:42:00|42283.2|42263.2|42280.7|42260.7|42283.2|42263.2|42280.7|42260.7|9
1633693330000|2021-10-08 11:42:10|42279.3|42259.3|42283.2|42263.2|42283.2|42263.2|42278.2|42258.2|4
1633693340000|2021-10-08 11:42:20|42285.7|42265.7|42275.7|42255.7|42287.1|42267.1|42275.7|42255.7|9
1633693380000|2021-10-08 11:43:00|42277.1|42257.1|42280.7|42260.7|42280.7|42260.7|42277.1|42257.1|3
1633693390000|2021-10-08 11:43:10|42279.3|42259.3|42280.7|42260.7|42280.7|42260.7|42279.3|42259.3|0
1633693400000|2021-10-08 11:43:20|42277|42257|42280.7|42260.7|42280.7|42260.7|42277|42257|3
1633693410000|2021-10-08 11:43:30|42275.7|42255.7|42285.7|42265.7|42285.7|42265.7|42275.7|42255.7|9
1633693420000|2021-10-08 11:43:40|42287|42267|42285.7|42265.7|42288.2|42268.2|42285.7|42265.7|12
1633693430000|2021-10-08 11:43:50|42283.2|42263.2|42280.6|42260.6|42283.2|42263.2|42280.6|42260.6|2
1633693440000|2021-10-08 11:44:00|||||||||6
1633693450000|2021-10-08 11:44:10|42285.6|42265.6|42280.6|42260.6|42285.6|42265.6|42280.6|42260.6|1
1633693460000|2021-10-08 11:44:20|42278.1|42258.1|42278.1|42258.1|42278.1|42258.1|42278.1|42258.1|11
1633693470000|2021-10-08 11:44:30|42279.3|42259.3|42280.6|42260.6|42280.6|42260.6|42279.3|42259.3|1
1633693480000|2021-10-08 11:44:40|42282|42262|42298.1|42278.1|42299.5|42279.5|42282|42262|7
1633693490000|2021-10-08 11:44:50|||||||||1
1633693500000|2021-10-08 11:45:00|42290.6|42270.6|42285.6|42265.6|42290.6|42270.6|42285.6|42265.6|9
1633693510000|2021-10-08 11:45:10|42283.1|42263.1|42280.6|42260.6|42283.1|42263.1|42279.2|42259.2|1
1633693530000|2021-10-08 11:45:30|42279.5|42259.5|42278.1|42258.1|42280.6|42260.6|42278.1|42258.1|2
1633693550000|2021-10-08 11:45:50|42276.7|42256.7|42275.6|42255.6|42276.7|42256.7|42275.6|42255.6|0
1633693560000|2021-10-08 11:46:00|42277|42257|42280.6|42260.6|42280.6|42260.6|42277|42257|5
1633693570000|2021-10-08 11:46:10|42279.2|42259.2|42278.1|42258.1|42279.2|42259.2|42278.1|42258.1|1
1633693580000|2021-10-08 11:46:20|||||||||1
1633693590000|2021-10-08 11:46:30|42279.5|42259.5|42293.1|42273.1|42293.1|42273.1|42279.5|42259.5|5
1633693600000|2021-10-08 11:46:40|42294.5|42274.5|42295.6|42275.6|42298.1|42278.1|42294.5|42274.5|15
1633693610000|2021-10-08 11:46:50|42298.1|42278.1|42307|42287|42307|42287|42298.1|42278.1|4
1633693620000|2021-10-08 11:47:00|42309.5|42289.5|42311.7|42291.7|42315.6|42295.6|42308.1|42288.1|10
1633693630000|2021-10-08 11:47:10|42313.1|42293.1|42310.6|42290.6|42313.1|42293.1|42310.6|42290.6|0
1633693640000|2021-10-08 11:47:20|42312|42292|42305.6|42285.6|42313.1|42293.1|42305.6|42285.6|1
1633693650000|2021-10-08 11:47:30|42304.5|42284.5|42303.1|42283.1|42304.5|42284.5|42303.1|42283.1|1
1633693670000|2021-10-08 11:47:50|42301.7|42281.7|42300.6|42280.6|42301.7|42281.7|42300.6|42280.6|2
1633693680000|2021-10-08 11:48:00|42298.1|42278.1|42293.1|42273.1|42298.1|42278.1|42293.1|42273.1|1
1633693690000|2021-10-08 11:48:10|42291.7|42271.7|42290.6|42270.6|42291.7|42271.7|42290.6|42270.6|0
1633693700000|2021-10-08 11:48:20|42289.2|42269.2|42283.1|42263.1|42289.2|42269.2|42283.1|42263.1|15
1633693710000|2021-10-08 11:48:30|42284.5|42264.5|42284.5|42264.5|42284.5|42264.5|42284.5|42264.5|0
1633693720000|2021-10-08 11:48:40|42287|42267|42290.6|42270.6|42290.6|42270.6|42287|42267|5
1633693740000|2021-10-08 11:49:00|42289.2|42269.2|42289.2|42269.2|42289.2|42269.2|42289.2|42269.2|6
1633693760000|2021-10-08 11:49:20|42290.6|42270.6|42290.6|42270.6|42290.6|42270.6|42290.6|42270.6|0
1633693770000|2021-10-08 11:49:30|42291.7|42271.7|42293.1|42273.1|42293.1|42273.1|42290.6|42270.6|0
1633693780000|2021-10-08 11:49:40|42290.6|42270.6|42290.6|42270.6|42290.6|42270.6|42290.6|42270.6|0
1633693800000|2021-10-08 11:50:00|42288.1|42268.1|42288.1|42268.1|42288.1|42268.1|42288.1|42268.1|10
1633693810000|2021-10-08 11:50:10|||||||||1
1633693840000|2021-10-08 11:50:40|42289.2|42269.2|42295.6|42275.6|42295.6|42275.6|42289.2|42269.2|4
1633693850000|2021-10-08 11:50:50|42298.1|42278.1|42309.5|42289.5|42310.9|42290.9|42298.1|42278.1|3
1633693860000|2021-10-08 11:51:00|42310.6|42290.6|42310.6|42290.6|42310.6|42290.6|42310.6|42290.6|2
1633693870000|2021-10-08 11:51:10|42311.7|42291.7|42315.6|42295.6|42315.6|42295.6|42311.7|42291.7|0
1633693880000|2021-10-08 11:51:20|42314.2|42294.2|42310.6|42290.6|42317|42297|42308.1|42288.1|7
1633693890000|2021-10-08 11:51:30|42309.2|42289.2|42314.5|42294.5|42314.5|42294.5|42309.2|42289.2|3
1633693900000|2021-10-08 11:51:40|42313.1|42293.1|42313.1|42293.1|42313.1|42293.1|42313.1|42293.1|0
1633693910000|2021-10-08 11:51:50|42310.9|42290.9|42308.1|42288.1|42310.9|42290.9|42308.1|42288.1|0
1633693920000|2021-10-08 11:52:00|42309.5|42289.5|42310.6|42290.6|42310.6|42290.6|42308.1|42288.1|1
1633693930000|2021-10-08 11:52:10|42312|42292|42315.6|42295.6|42315.6|42295.6|42312|42292|2
1633693940000|2021-10-08 11:52:20|42317|42297|42324.5|42304.5|42324.5|42304.5|42317|42297|10
1633693950000|2021-10-08 11:52:30|42325.6|42305.6|42323.1|42303.1|42328.1|42308.1|42323.1|42303.1|4
1633693960000|2021-10-08 11:52:40|42324.2|42304.2|42323.1|42303.1|42324.2|42304.2|42323.1|42303.1|3
1633693970000|2021-10-08 11:52:50|42321.7|42301.7|42321.7|42301.7|42323.1|42303.1|42321.7|42301.7|2
1633693980000|2021-10-08 11:53:00|42320.6|42300.6|42320.3|42300.3|42321.7|42301.7|42319.2|42299.2|5
1633693990000|2021-10-08 11:53:10|42321.7|42301.7|42321.7|42301.7|42321.7|42301.7|42321.7|42301.7|1
1633694000000|2021-10-08 11:53:20|42323.1|42303.1|42321.7|42301.7|42323.1|42303.1|42321.7|42301.7|0
1633694010000|2021-10-08 11:53:30|42323.1|42303.1|42323.1|42303.1|42323.1|42303.1|42321.7|42301.7|20
1633694020000|2021-10-08 11:53:40|||||||||2
1633694040000|2021-10-08 11:54:00|42335.9|42315.9|42333.1|42313.1|42337|42317|42331.7|42311.7|23
1633694050000|2021-10-08 11:54:10|42334.5|42314.5|42334.5|42314.5|42334.5|42314.5|42334.5|42314.5|5
1633694060000|2021-10-08 11:54:20|42333.1|42313.1|42333.1|42313.1|42333.1|42313.1|42333.1|42313.1|7
1633694070000|2021-10-08 11:54:30|42334.5|42314.5|42335.6|42315.6|42335.6|42315.6|42334.5|42314.5|9
1633694080000|2021-10-08 11:54:40|42334.5|42314.5|42338.1|42318.1|42338.1|42318.1|42334.5|42314.5|6
1633694090000|2021-10-08 11:54:50|42336.7|42316.7|42338.1|42318.1|42338.1|42318.1|42335.6|42315.6|1
1633694100000|2021-10-08 11:55:00|42335.6|42315.6|42340.6|42320.6|42340.6|42320.6|42335.6|42315.6|6
1633694110000|2021-10-08 11:55:10|42342|42322|42345.9|42325.9|42345.9|42325.9|42342|42322|5
1633694120000|2021-10-08 11:55:20|42344.5|42324.5|42339.2|42319.2|42344.5|42324.5|42339.2|42319.2|14
1633694140000|2021-10-08 11:55:40|||||||||4
1633694150000|2021-10-08 11:55:50|42338.1|42318.1|42338.1|42318.1|42338.1|42318.1|42338.1|42318.1|2
1633694160000|2021-10-08 11:56:00|42335.6|42315.6|42335.6|42315.6|42335.6|42315.6|42335.6|42315.6|0
1633694190000|2021-10-08 11:56:30|42333.1|42313.1|42330.6|42310.6|42333.1|42313.1|42330.6|42310.6|4
1633694200000|2021-10-08 11:56:40|42333.1|42313.1|42333.1|42313.1|42333.1|42313.1|42330.6|42310.6|0
1633694210000|2021-10-08 11:56:50|42329.2|42309.2|42330.6|42310.6|42330.6|42310.6|42329.2|42309.2|2
1633694220000|2021-10-08 11:57:00|42329.2|42309.2|42313.1|42293.1|42329.2|42309.2|42311.7|42291.7|17
1633694230000|2021-10-08 11:57:10|42315.9|42295.9|42318.1|42298.1|42319.5|42299.5|42315.9|42295.9|4
1633694240000|2021-10-08 11:57:20|42316.7|42296.7|42318.1|42298.1|42318.1|42298.1|42316.7|42296.7|6
1633694250000|2021-10-08 11:57:30|42323.1|42303.1|42323.1|42303.1|42323.1|42303.1|42323.1|42303.1|4
1633694260000|2021-10-08 11:57:40|42326.7|42306.7|42328.1|42308.1|42328.1|42308.1|42326.7|42306.7|0
1633694270000|2021-10-08 11:57:50|42329.5|42309.5|42330.6|42310.6|42330.6|42310.6|42329.5|42309.5|7
1633694280000|2021-10-08 11:58:00|42333.1|42313.1|42340.6|42320.6|42340.6|42320.6|42333.1|42313.1|6
1633694290000|2021-10-08 11:58:10|42342|42322|42345.6|42325.6|42347|42327|42342|42322|3
1633694300000|2021-10-08 11:58:20|42350.6|42330.6|42360.6|42340.6|42360.6|42340.6|42350.6|42330.6|29
1633694310000|2021-10-08 11:58:30|42363.1|42343.1|42363.1|42343.1|42365.6|42345.6|42358.1|42338.1|11
1633694320000|2021-10-08 11:58:40|42361.7|42341.7|42359.2|42339.2|42363.1|42343.1|42359.2|42339.2|8
1633694330000|2021-10-08 11:58:50|42356.7|42336.7|42358.1|42338.1|42358.1|42338.1|42356.7|42336.7|4
1633694340000|2021-10-08 11:59:00|42355.6|42335.6|42348.9|42328.9|42355.6|42335.6|42348.9|42328.9|24
1633694350000|2021-10-08 11:59:10|42347.8|42327.8|42349.2|42329.2|42349.2|42329.2|42347.8|42327.8|1
1633694360000|2021-10-08 11:59:20|42346.7|42326.7|42348.1|42328.1|42348.1|42328.1|42346.7|42326.7|0
1633694370000|2021-10-08 11:59:30|||||||||4
1633694380000|2021-10-08 11:59:40|42350.6|42330.6|42350.6|42330.6|42353.1|42333.1|42350.6|42330.6|0
1633694390000|2021-10-08 11:59:50|42352|42332|42358.1|42338.1|42358.1|42338.1|42352|42332|10
1633694400000|2021-10-08 12:00:00|42355.6|42335.6|42361.7|42341.7|42364.5|42344.5|42354.2|42334.2|24
1633694420000|2021-10-08 12:00:20|42360.6|42340.6|42358.1|42338.1|42360.6|42340.6|42358.1|42338.1|5
1633694430000|2021-10-08 12:00:30|42354.2|42334.2|42354.2|42334.2|42354.2|42334.2|42351.4|42331.4|11
1633694440000|2021-10-08 12:00:40|42356.7|42336.7|42358.1|42338.1|42358.1|42338.1|42356.7|42336.7|4
1633694450000|2021-10-08 12:00:50|42359.2|42339.2|42351.7|42331.7|42359.2|42339.2|42351.7|42331.7|5
1633694460000|2021-10-08 12:01:00|42343.9|42323.9|42341.7|42321.7|42343.9|42323.9|42341.7|42321.7|11
1633694470000|2021-10-08 12:01:10|42340.3|42320.3|42337.8|42317.8|42340.3|42320.3|42337.8|42317.8|1
1633694480000|2021-10-08 12:01:20|42335.3|42315.3|42318.1|42298.1|42335.3|42315.3|42318.1|42298.1|10
1633694490000|2021-10-08 12:01:30|42317|42297|42306.7|42286.7|42317|42297|42306.7|42286.7|9
1633694500000|2021-10-08 12:01:40|42305.3|42285.3|42308.1|42288.1|42308.1|42288.1|42305.3|42285.3|15
1633694510000|2021-10-08 12:01:50|42303.1|42283.1|42295.6|42275.6|42303.1|42283.1|42295.6|42275.6|21
1633694520000|2021-10-08 12:02:00|42293.1|42273.1|42300.6|42280.6|42300.6|42280.6|42293.1|42273.1|8
1633694530000|2021-10-08 12:02:10|42302|42282|42295.6|42275.6|42305.6|42285.6|42295.6|42275.6|13
1633694540000|2021-10-08 12:02:20|42294.2|42274.2|42293.1|42273.1|42294.2|42274.2|42291.7|42271.7|8
1633694560000|2021-10-08 12:02:40|42299.5|42279.5|42308.1|42288.1|42308.1|42288.1|42299.5|42279.5|11
1633694570000|2021-10-08 12:02:50|42309.5|42289.5|42310.6|42290.6|42310.6|42290.6|42309.5|42289.5|3
1633694580000|2021-10-08 12:03:00|42314.2|42294.2|42315.6|42295.6|42315.6|42295.6|42314.2|42294.2|1
1633694590000|2021-10-08 12:03:10|42316.7|42296.7|42318.1|42298.1|42318.1|42298.1|42316.7|42296.7|1
1633694610000|2021-10-08 12:03:30|42316.7|42296.7|42311.7|42291.7|42316.7|42296.7|42311.7|42291.7|5
1633694620000|2021-10-08 12:03:40|42310.6|42290.6|42310.6|42290.6|42310.6|42290.6|42310.6|42290.6|5
1633694630000|2021-10-08 12:03:50|42312|42292|42315.6|42295.6|42315.6|42295.6|42312|42292|1
1633694640000|2021-10-08 12:04:00|42311.7|42291.7|42311.7|42291.7|42311.7|42291.7|42311.7|42291.7|7
1633694650000|2021-10-08 12:04:10|42313.1|42293.1|42325.6|42305.6|42325.6|42305.6|42313.1|42293.1|15
1633694670000|2021-10-08 12:04:30|42330.6|42310.6|42330.6|42310.6|42330.6|42310.6|42330.6|42310.6|2
1633694680000|2021-10-08 12:04:40|42328.1|42308.1|42325.6|42305.6|42328.1|42308.1|42324.5|42304.5|6
1633694690000|2021-10-08 12:04:50|42323.1|42303.1|42323.1|42303.1|42323.1|42303.1|42323.1|42303.1|3
1633694700000|2021-10-08 12:05:00|42321.7|42301.7|42325.6|42305.6|42325.6|42305.6|42321.7|42301.7|4
1633694710000|2021-10-08 12:05:10|42324.2|42304.2|42325.6|42305.6|42327|42307|42324.2|42304.2|4
1633694720000|2021-10-08 12:05:20|42327|42307|42327|42307|42327|42307|42327|42307|0
1633694730000|2021-10-08 12:05:30|42328.1|42308.1|42328.1|42308.1|42328.1|42308.1|42328.1|42308.1|5
1633694740000|2021-10-08 12:05:40|42329.5|42309.5|42329.5|42309.5|42329.5|42309.5|42329.5|42309.5|0
1633694750000|2021-10-08 12:05:50|42333.1|42313.1|42333.1|42313.1|42333.1|42313.1|42333.1|42313.1|3
1633694760000|2021-10-08 12:06:00|42335.6|42315.6|42335.6|42315.6|42335.6|42315.6|42335.6|42315.6|1
1633694770000|2021-10-08 12:06:10|||||||||2
1633694780000|2021-10-08 12:06:20|42337|42317|42335.6|42315.6|42337|42317|42335.6|42315.6|16
1633694790000|2021-10-08 12:06:30|42337|42317|42337|42317|42337|42317|42337|42317|0
1633694800000|2021-10-08 12:06:40|||||||||12
1633694810000|2021-10-08 12:06:50|42342.3|42322.3|42356.7|42336.7|42356.7|42336.7|42342.3|42322.3|9
1633694820000|2021-10-08 12:07:00|42359.2|42339.2|42355.6|42335.6|42359.2|42339.2|42351.7|42331.7|13
1633694830000|2021-10-08 12:07:10|||||||||9
1633694840000|2021-10-08 12:07:20|42354.2|42334.2|42355.6|42335.6|42355.6|42335.6|42354.2|42334.2|1
1633694860000|2021-10-08 12:07:40|||||||||1
1633694890000|2021-10-08 12:08:10|42359.5|42339.5|42360.6|42340.6|42360.6|42340.6|42359.5|42339.5|5
1633694900000|2021-10-08 12:08:20|||||||||2
1633694910000|2021-10-08 12:08:30|42362|42342|42360.6|42340.6|42362|42342|42360.6|42340.6|4
1633694920000|2021-10-08 12:08:40|42362|42342|42371.7|42351.7|42371.7|42351.7|42362|42342|16
1633694930000|2021-10-08 12:08:50|42373.1|42353.1|42370.6|42350.6|42374.5|42354.5|42370.6|42350.6|5
1633694940000|2021-10-08 12:09:00|42369.5|42349.5|42368.1|42348.1|42369.5|42349.5|42368.1|42348.1|6
1633694950000|2021-10-08 12:09:10|42365.3|42345.3|42365.3|42345.3|42365.3|42345.3|42365.3|42345.3|6
1633694960000|2021-10-08 12:09:20|||||||||1
1633694970000|2021-10-08 12:09:30|42368.1|42348.1|42364.2|42344.2|42370.6|42350.6|42364.2|42344.2|10
1633694980000|2021-10-08 12:09:40|42362.8|42342.8|42364.2|42344.2|42364.2|42344.2|42362.8|42342.8|5
1633694990000|2021-10-08 12:09:50|42366.7|42346.7|42368.1|42348.1|42369.5|42349.5|42366.7|42346.7|14
1633695000000|2021-10-08 12:10:00|42363.1|42343.1|42317|42297|42363.1|42343.1|42308.1|42288.1|40
1633695010000|2021-10-08 12:10:10|42319.5|42299.5|42336.7|42316.7|42336.7|42316.7|42319.5|42299.5|13
1633695020000|2021-10-08 12:10:20|42335.6|42315.6|42347|42327|42347|42327|42335.6|42315.6|6
1633695030000|2021-10-08 12:10:30|||||||||1
1633695040000|2021-10-08 12:10:40|42353.1|42333.1|42354.5|42334.5|42354.5|42334.5|42353.1|42333.1|2
1633695050000|2021-10-08 12:10:50|42345.6|42325.6|42340.6|42320.6|42345.6|42325.6|42340.6|42320.6|13
1633695060000|2021-10-08 12:11:00|42343.1|42323.1|42340.6|42320.6|42343.1|42323.1|42340.6|42320.6|4
1633695070000|2021-10-08 12:11:10|42339.2|42319.2|42340.6|42320.6|42340.6|42320.6|42331.7|42311.7|20
1633695080000|2021-10-08 12:11:20|42342|42322|42343.1|42323.1|42344.5|42324.5|42342|42322|4
1633695090000|2021-10-08 12:11:30|42342|42322|42342|42322|42342|42322|42342|42322|2
1633695100000|2021-10-08 12:11:40|42335.3|42315.3|42332.8|42312.8|42335.3|42315.3|42332.8|42312.8|11
1633695110000|2021-10-08 12:11:50|42331.7|42311.7|42330.3|42310.3|42331.7|42311.7|42330.3|42310.3|4
1633695120000|2021-10-08 12:12:00|42329.2|42309.2|42329.2|42309.2|42330.6|42310.6|42329.2|42309.2|7
1633695130000|2021-10-08 12:12:10|42328.1|42308.1|42327|42307|42328.1|42308.1|42327|42307|3
1633695140000|2021-10-08 12:12:20|42328.1|42308.1|42329.5|42309.5|42329.5|42309.5|42328.1|42308.1|4
1633695150000|2021-10-08 12:12:30|42333.1|42313.1|42333.1|42313.1|42333.1|42313.1|42333.1|42313.1|1
1633695160000|2021-10-08 12:12:40|42335.9|42315.9|42335.9|42315.9|42335.9|42315.9|42335.9|42315.9|1
1633695170000|2021-10-08 12:12:50|42334.5|42314.5|42334.5|42314.5|42334.5|42314.5|42334.5|42314.5|4
1633695180000|2021-10-08 12:13:00|42333.1|42313.1|42326.7|42306.7|42333.1|42313.1|42326.7|42306.7|9
1633695190000|2021-10-08 12:13:10|||||||||2
1633695200000|2021-10-08 12:13:20|42328.1|42308.1|42326.7|42306.7|42328.1|42308.1|42326.7|42306.7|7
1633695210000|2021-10-08 12:13:30|42325.6|42305.6|42323.1|42303.1|42325.6|42305.6|42323.1|42303.1|1
1633695230000|2021-10-08 12:13:50|42325.6|42305.6|42325.6|42305.6|42325.6|42305.6|42325.6|42305.6|3
1633695240000|2021-10-08 12:14:00|||||||||2
1633695260000|2021-10-08 12:14:20|42327|42307|42329.5|42309.5|42329.5|42309.5|42327|42307|2
1633695270000|2021-10-08 12:14:30|42330.9|42310.9|42334.5|42314.5|42334.5|42314.5|42330.9|42310.9|5
1633695280000|2021-10-08 12:14:40|42335.9|42315.9|42343.4|42323.4|42343.4|42323.4|42335.9|42315.9|6
1633695290000|2021-10-08 12:14:50|42344.5|42324.5|42343.1|42323.1|42344.5|42324.5|42343.1|42323.1|1
1633695300000|2021-10-08 12:15:00|42341.7|42321.7|42333.1|42313.1|42341.7|42321.7|42333.1|42313.1|9
1633695310000|2021-10-08 12:15:10|42334.2|42314.2|42331.7|42311.7|42334.2|42314.2|42331.7|42311.7|4
1633695320000|2021-10-08 12:15:20|42333.1|42313.1|42334.5|42314.5|42334.5|42314.5|42333.1|42313.1|1
1633695330000|2021-10-08 12:15:30|42333.1|42313.1|42331.7|42311.7|42333.1|42313.1|42331.7|42311.7|5
1633695350000|2021-10-08 12:15:50|||||||||1
1633695360000|2021-10-08 12:16:00|42334.2|42314.2|42334.2|42314.2|42334.2|42314.2|42332.8|42312.8|1
1633695380000|2021-10-08 12:16:20|42335.3|42315.3|42338.9|42318.9|42339.2|42319.2|42335.3|42315.3|6
1633695390000|2021-10-08 12:16:30|42340.3|42320.3|42340.3|42320.3|42340.3|42320.3|42338.9|42318.9|0
1633695400000|2021-10-08 12:16:40|42338.9|42318.9|42338.9|42318.9|42338.9|42318.9|42338.9|42318.9|2
1633695410000|2021-10-08 12:16:50|42340.3|42320.3|42346.7|42326.7|42346.7|42326.7|42340.3|42320.3|9
1633695430000|2021-10-08 12:17:10|42348.9|42328.9|42351.7|42331.7|42351.7|42331.7|42348.9|42328.9|4
1633695440000|2021-10-08 12:17:20|42353.9|42333.9|42353.9|42333.9|42353.9|42333.9|42353.9|42333.9|1
1633695450000|2021-10-08 12:17:30|||||||||2
1633695460000|2021-10-08 12:17:40|42355.3|42335.3|42352.8|42332.8|42356.4|42336.4|42352.8|42332.8|13
1633695470000|2021-10-08 12:17:50|42350.3|42330.3|42348.9|42328.9|42350.3|42330.3|42348.9|42328.9|5
1633695480000|2021-10-08 12:18:00|42345|42325|42340.6|42320.6|42345|42325|42333.9|42313.9|14
1633695490000|2021-10-08 12:18:10|42339.2|42319.2|42337.8|42317.8|42339.2|42319.2|42337.8|42317.8|0
1633695500000|2021-10-08 12:18:20|42335.3|42315.3|42331.4|42311.4|42335.3|42315.3|42331.4|42311.4|8
1633695510000|2021-10-08 12:18:30|42328.9|42308.9|42318.6|42298.6|42328.9|42308.9|42318.6|42298.6|9
1633695520000|2021-10-08 12:18:40|42315.8|42295.8|42303.9|42283.9|42316.1|42296.1|42303.9|42283.9|15
1633695530000|2021-10-08 12:18:50|42301.4|42281.4|42292.8|42272.8|42301.4|42281.4|42288.9|42268.9|13
1633695540000|2021-10-08 12:19:00|42299.5|42279.5|42305.3|42285.3|42305.3|42285.3|42299.5|42279.5|1
1633695550000|2021-10-08 12:19:10|42302.8|42282.8|42302.8|42282.8|42302.8|42282.8|42302.8|42282.8|3
1633695560000|2021-10-08 12:19:20|42304.2|42284.2|42305.3|42285.3|42305.3|42285.3|42304.2|42284.2|5
1633695570000|2021-10-08 12:19:30|42307.8|42287.8|42307.8|42287.8|42307.8|42287.8|42307.8|42287.8|0
1633695580000|2021-10-08 12:19:40|42309.2|42289.2|42306.7|42286.7|42309.2|42289.2|42306.7|42286.7|2
1633695590000|2021-10-08 12:19:50|42307.8|42287.8|42298.9|42278.9|42307.8|42287.8|42298.9|42278.9|9
1633695600000|2021-10-08 12:20:00|42295|42275|42295.3|42275.3|42297.8|42277.8|42293.9|42273.9|5
1633695610000|2021-10-08 12:20:10|42287.5|42267.5|42286.1|42266.1|42287.5|42267.5|42286.1|42266.1|12
1633695620000|2021-10-08 12:20:20|42284.7|42264.7|42286.1|42266.1|42287.5|42267.5|42283.6|42263.6|10
1633695630000|2021-10-08 12:20:30|42287.5|42267.5|42287.8|42267.8|42287.8|42267.8|42286.4|42266.4|5
1633695640000|2021-10-08 12:20:40|42289.2|42269.2|42298.9|42278.9|42298.9|42278.9|42289.2|42269.2|3
1633695650000|2021-10-08 12:20:50|42300.3|42280.3|42300.3|42280.3|42300.3|42280.3|42300.3|42280.3|2
1633695660000|2021-10-08 12:21:00|42303.1|42283.1|42322.8|42302.8|42322.8|42302.8|42303.1|42283.1|9
1633695670000|2021-10-08 12:21:10|42320.3|42300.3|42321.7|42301.7|42321.7|42301.7|42320.3|42300.3|0
1633695680000|2021-10-08 12:21:20|42322.8|42302.8|42317.5|42297.5|42322.8|42302.8|42317.5|42297.5|3
1633695690000|2021-10-08 12:21:30|42315|42295|42322.8|42302.8|42322.8|42302.8|42311.1|42291.1|10
1633695700000|2021-10-08 12:21:40|42327.8|42307.8|42330.3|42310.3|42330.3|42310.3|42327.8|42307.8|2
1633695710000|2021-10-08 12:21:50|42333.9|42313.9|42335.3|42315.3|42335.3|42315.3|42332.8|42312.8|9
1633695720000|2021-10-08 12:22:00|42333.9|42313.9|42337.8|42317.8|42337.8|42317.8|42333.9|42313.9|7
1633695730000|2021-10-08 12:22:10|42340.3|42320.3|42344.2|42324.2|42344.2|42324.2|42340.3|42320.3|0
1633695740000|2021-10-08 12:22:20|42342.8|42322.8|42342.8|42322.8|42342.8|42322.8|42342.8|42322.8|1
1633695750000|2021-10-08 12:22:30|42337.8|42317.8|42335.3|42315.3|42337.8|42317.8|42335.3|42315.3|2
1633695760000|2021-10-08 12:22:40|42333.9|42313.9|42326.4|42306.4|42333.9|42313.9|42326.4|42306.4|2
1633695770000|2021-10-08 12:22:50|42325.3|42305.3|42342.8|42322.8|42344.2|42324.2|42325.3|42305.3|8
1633695780000|2021-10-08 12:23:00|42345.3|42325.3|42340.3|42320.3|42345.3|42325.3|42340.3|42320.3|2
1633695790000|2021-10-08 12:23:10|42338.9|42318.9|42332.8|42312.8|42338.9|42318.9|42332.8|42312.8|3
1633695810000|2021-10-08 12:23:30|42333.1|42313.1|42333.1|42313.1|42333.1|42313.1|42333.1|42313.1|6
1633695820000|2021-10-08 12:23:40|42332.8|42312.8|42334.2|42314.2|42334.2|42314.2|42331.4|42311.4|4
1633695830000|2021-10-08 12:23:50|42335.3|42315.3|42328.9|42308.9|42335.3|42315.3|42328.9|42308.9|9
1633695840000|2021-10-08 12:24:00|42331.7|42311.7|42328.9|42308.9|42331.7|42311.7|42328.9|42308.9|1
1633695850000|2021-10-08 12:24:10|42330.3|42310.3|42330.3|42310.3|42330.3|42310.3|42327.5|42307.5|3
1633695860000|2021-10-08 12:24:20|42332.8|42312.8|42334.2|42314.2|42334.2|42314.2|42332.8|42312.8|3
1633695870000|2021-10-08 12:24:30|42337.8|42317.8|42337.8|42317.8|42341.7|42321.7|42337.8|42317.8|2
1633695880000|2021-10-08 12:24:40|42338.9|42318.9|42341.7|42321.7|42341.7|42321.7|42338.9|42318.9|2
1633695900000|2021-10-08 12:25:00|42339.2|42319.2|42337.8|42317.8|42339.2|42319.2|42337.8|42317.8|2
1633695910000|2021-10-08 12:25:10|42335.3|42315.3|42337.8|42317.8|42337.8|42317.8|42335.3|42315.3|1
1633695920000|2021-10-08 12:25:20|42335.3|42315.3|42335.3|42315.3|42335.3|42315.3|42335.3|42315.3|3
1633695930000|2021-10-08 12:25:30|42332.8|42312.8|42338.9|42318.9|42338.9|42318.9|42332.8|42312.8|4
1633695950000|2021-10-08 12:25:50|42341.7|42321.7|42341.7|42321.7|42341.7|42321.7|42341.7|42321.7|7
1633695960000|2021-10-08 12:26:00|42340.3|42320.3|42330.3|42310.3|42340.3|42320.3|42330.3|42310.3|18
1633695970000|2021-10-08 12:26:10|42325.3|42305.3|42325.3|42305.3|42325.3|42305.3|42325.3|42305.3|4
1633695980000|2021-10-08 12:26:20|||||||||2
1633695990000|2021-10-08 12:26:30|42327.8|42307.8|42327.8|42307.8|42327.8|42307.8|42327.8|42307.8|4
1633696000000|2021-10-08 12:26:40|42323.9|42303.9|42320.3|42300.3|42323.9|42303.9|42320.3|42300.3|5
1633696010000|2021-10-08 12:26:50|42321.4|42301.4|42312.8|42292.8|42321.4|42301.4|42312.8|42292.8|2
1633696020000|2021-10-08 12:27:00|42311.7|42291.7|42312.8|42292.8|42312.8|42292.8|42306.4|42286.4|11
1633696030000|2021-10-08 12:27:10|42317.8|42297.8|42317.8|42297.8|42317.8|42297.8|42317.8|42297.8|1
1633696040000|2021-10-08 12:27:20|42319.2|42299.2|42321.7|42301.7|42321.7|42301.7|42319.2|42299.2|4
1633696060000|2021-10-08 12:27:40|||||||||1
1633696070000|2021-10-08 12:27:50|42320.3|42300.3|42319.2|42299.2|42321.7|42301.7|42319.2|42299.2|2
1633696080000|2021-10-08 12:28:00|42317.8|42297.8|42292.8|42272.8|42317.8|42297.8|42292.8|42272.8|38
1633696090000|2021-10-08 12:28:10|42291.4|42271.4|42285.3|42265.3|42291.4|42271.4|42285.3|42265.3|5
1633696100000|2021-10-08 12:28:20|||||||||2
1633696110000|2021-10-08 12:28:30|42287.5|42267.5|42288.9|42268.9|42288.9|42268.9|42287.5|42267.5|4
1633696120000|2021-10-08 12:28:40|42290|42270|42295.3|42275.3|42295.3|42275.3|42290|42270|4
1633696130000|2021-10-08 12:28:50|42292.8|42272.8|42292.8|42272.8|42292.8|42272.8|42292.8|42272.8|7
1633696140000|2021-10-08 12:29:00|42290.3|42270.3|42288.9|42268.9|42290.3|42270.3|42288.9|42268.9|14
1633696150000|2021-10-08 12:29:10|42287.8|42267.8|42283.9|42263.9|42287.8|42267.8|42283.9|42263.9|9
1633696160000|2021-10-08 12:29:20|||||||||14
1633696170000|2021-10-08 12:29:30|42285.3|42265.3|42286.4|42266.4|42286.4|42266.4|42283.9|42263.9|11
1633696180000|2021-10-08 12:29:40|||||||||1
1633696190000|2021-10-08 12:29:50|42288.9|42268.9|42290.3|42270.3|42290.3|42270.3|42288.9|42268.9|2
1633696200000|2021-10-08 12:30:00|42291.4|42271.4|42350.6|42330.6|42350.6|42330.6|42291.4|42271.4|22
1633696210000|2021-10-08 12:30:10|42352.8|42332.8|42392.8|42372.8|42427.8|42407.8|42352.8|42332.8|80
1633696220000|2021-10-08 12:30:20|42391.4|42371.4|42410.3|42390.3|42410.3|42390.3|42384.2|42364.2|35
1633696230000|2021-10-08 12:30:30|42412.8|42392.8|42424.2|42404.2|42426.7|42406.7|42410.3|42390.3|100
1633696240000|2021-10-08 12:30:40|42424.5|42404.5|42425.6|42405.6|42428.4|42408.4|42410.6|42390.6|13
1633696250000|2021-10-08 12:30:50|42427|42407|42480.6|42460.6|42485.9|42465.9|42427|42407|108
1633696260000|2021-10-08 12:31:00|42479.2|42459.2|42483.1|42463.1|42510.6|42490.6|42478.1|42458.1|47
1633696270000|2021-10-08 12:31:10|42480.6|42460.6|42453.1|42433.1|42508.1|42488.1|42453.1|42433.1|61
1633696280000|2021-10-08 12:31:20|42451.7|42431.7|42420.6|42400.6|42451.7|42431.7|42420.6|42400.6|8
1633696290000|2021-10-08 12:31:30|42410.6|42390.6|42410.6|42390.6|42415.6|42395.6|42403.1|42383.1|44
1633696300000|2021-10-08 12:31:40|42413.1|42393.1|42370.6|42350.6|42415.6|42395.6|42368.1|42348.1|18
1633696310000|2021-10-08 12:31:50|42368.1|42348.1|42368.1|42348.1|42380.6|42360.6|42355.6|42335.6|39
1633696320000|2021-10-08 12:32:00|42365.6|42345.6|42313.1|42293.1|42373.1|42353.1|42313.1|42293.1|49
1633696330000|2021-10-08 12:32:10|42310.6|42290.6|42322.8|42302.8|42322.8|42302.8|42303.1|42283.1|26
1633696340000|2021-10-08 12:32:20|42326.7|42306.7|42324.5|42304.5|42328.1|42308.1|42323.1|42303.1|30
1633696350000|2021-10-08 12:32:30|42322|42302|42338.1|42318.1|42345.6|42325.6|42320.6|42300.6|25
1633696360000|2021-10-08 12:32:40|42335.6|42315.6|42335.6|42315.6|42340.6|42320.6|42333.1|42313.1|9
1633696370000|2021-10-08 12:32:50|42338.1|42318.1|42335.6|42315.6|42349.5|42329.5|42334.5|42314.5|12
1633696380000|2021-10-08 12:33:00|42333.1|42313.1|42348.1|42328.1|42348.1|42328.1|42333.1|42313.1|8
1633696390000|2021-10-08 12:33:10|42372|42352|42348.1|42328.1|42374.5|42354.5|42345.6|42325.6|17
1633696400000|2021-10-08 12:33:20|42345.6|42325.6|42349.5|42329.5|42349.5|42329.5|42340.6|42320.6|6
1633696410000|2021-10-08 12:33:30|42347|42327|42344.2|42324.2|42347|42327|42333.1|42313.1|12
1633696420000|2021-10-08 12:33:40|42343.1|42323.1|42335.6|42315.6|42345.6|42325.6|42333.1|42313.1|7
1633696430000|2021-10-08 12:33:50|42333.1|42313.1|42366.7|42346.7|42366.7|42346.7|42333.1|42313.1|4
1633696440000|2021-10-08 12:34:00|42364.2|42344.2|42345.6|42325.6|42364.2|42344.2|42338.1|42318.1|8
1633696450000|2021-10-08 12:34:10|42348.1|42328.1|42363.1|42343.1|42369.2|42349.2|42348.1|42328.1|7
1633696460000|2021-10-08 12:34:20|42360.6|42340.6|42371.7|42351.7|42374.5|42354.5|42359.2|42339.2|2
1633696470000|2021-10-08 12:34:30|42370.6|42350.6|42353.1|42333.1|42372|42352|42353.1|42333.1|8
1633696480000|2021-10-08 12:34:40|42351.7|42331.7|42365.6|42345.6|42365.6|42345.6|42350.6|42330.6|4
1633696490000|2021-10-08 12:34:50|42368.1|42348.1|42358.1|42338.1|42377|42357|42358.1|42338.1|11
1633696500000|2021-10-08 12:35:00|42358.4|42338.4|42379.2|42359.2|42395.6|42375.6|42354.2|42334.2|17
1633696510000|2021-10-08 12:35:10|42377.8|42357.8|42382|42362|42385.6|42365.6|42375.6|42355.6|10
1633696520000|2021-10-08 12:35:20|42383.4|42363.4|42385.6|42365.6|42385.6|42365.6|42380.6|42360.6|1
1633696530000|2021-10-08 12:35:30|42384.2|42364.2|42390.6|42370.6|42390.6|42370.6|42383.1|42363.1|7
1633696540000|2021-10-08 12:35:40|42393.1|42373.1|42405.6|42385.6|42408.1|42388.1|42393.1|42373.1|7
1633696550000|2021-10-08 12:35:50|42403.1|42383.1|42400.6|42380.6|42408.1|42388.1|42398.1|42378.1|8
1633696560000|2021-10-08 12:36:00|42399.2|42379.2|42412|42392|42418.4|42398.4|42395.6|42375.6|19
1633696570000|2021-10-08 12:36:10|42410.6|42390.6|42415.6|42395.6|42415.6|42395.6|42395.6|42375.6|6
1633696580000|2021-10-08 12:36:20|42418.1|42398.1|42423.1|42403.1|42423.1|42403.1|42418.1|42398.1|15
1633696590000|2021-10-08 12:36:30|42422|42402|42432|42412|42433.1|42413.1|42420.6|42400.6|16
1633696600000|2021-10-08 12:36:40|42424.2|42404.2|42423.1|42403.1|42425.6|42405.6|42415.6|42395.6|5
1633696610000|2021-10-08 12:36:50|42424.5|42404.5|42431.7|42411.7|42450.6|42430.6|42424.5|42404.5|36
1633696620000|2021-10-08 12:37:00|42430.6|42410.6|42425.6|42405.6|42436.7|42416.7|42425.6|42405.6|4
1633696630000|2021-10-08 12:37:10|42424.2|42404.2|42420.6|42400.6|42425.6|42405.6|42419.2|42399.2|10
1633696640000|2021-10-08 12:37:20|42421.7|42401.7|42408.1|42388.1|42423.1|42403.1|42408.1|42388.1|5
1633696650000|2021-10-08 12:37:30|42409.5|42389.5|42413.1|42393.1|42424.5|42404.5|42408.1|42388.1|18
1633696660000|2021-10-08 12:37:40|42415.6|42395.6|42422|42402|42422|42402|42413.1|42393.1|2
1633696670000|2021-10-08 12:37:50|42423.4|42403.4|42460.6|42440.6|42465.6|42445.6|42423.4|42403.4|31
1633696680000|2021-10-08 12:38:00|42463.1|42443.1|42493.1|42473.1|42493.1|42473.1|42455.3|42435.3|21
1633696690000|2021-10-08 12:38:10|42490.6|42470.6|42495.6|42475.6|42505.6|42485.6|42485.6|42465.6|28
1633696700000|2021-10-08 12:38:20|42493.1|42473.1|42480.6|42460.6|42495.6|42475.6|42480.6|42460.6|15
1633696710000|2021-10-08 12:38:30|42481.7|42461.7|42515.6|42495.6|42515.6|42495.6|42478.1|42458.1|32
1633696720000|2021-10-08 12:38:40|42517|42497|42540.6|42520.6|42542|42522|42516.7|42496.7|88
1633696730000|2021-10-08 12:38:50|42544.5|42524.5|42535.6|42515.6|42545.6|42525.6|42535.6|42515.6|25
1633696740000|2021-10-08 12:39:00|42530.6|42510.6|42520.6|42500.6|42530.6|42510.6|42515.6|42495.6|13
1633696750000|2021-10-08 12:39:10|42519.5|42499.5|42533.1|42513.1|42534.2|42514.2|42519.5|42499.5|10
1633696760000|2021-10-08 12:39:20|42535.6|42515.6|42563.1|42543.1|42563.1|42543.1|42533.1|42513.1|34
1633696770000|2021-10-08 12:39:30|42560.6|42540.6|42535.6|42515.6|42563.1|42543.1|42535.6|42515.6|20
1633696780000|2021-10-08 12:39:40|42534.2|42514.2|42548.1|42528.1|42549.5|42529.5|42533.1|42513.1|15
1633696790000|2021-10-08 12:39:50|42545.6|42525.6|42530.6|42510.6|42545.6|42525.6|42529.5|42509.5|17
1633696800000|2021-10-08 12:40:00|42528.1|42508.1|42533.1|42513.1|42542|42522|42526.7|42506.7|21
1633696810000|2021-10-08 12:40:10|42535.6|42515.6|42558.4|42538.4|42560.9|42540.9|42535.6|42515.6|60
1633696820000|2021-10-08 12:40:20|42554.5|42534.5|42538.4|42518.4|42569.8|42549.8|42533.4|42513.4|26
1633696830000|2021-10-08 12:40:30|42537|42517|42559.8|42539.8|42559.8|42539.8|42537|42517|11
1633696840000|2021-10-08 12:40:40|42560.9|42540.9|42568.4|42548.4|42570.9|42550.9|42560.9|42540.9|8
1633696850000|2021-10-08 12:40:50|42555.9|42535.9|42562.3|42542.3|42563.7|42543.7|42553.4|42533.4|25
1633696860000|2021-10-08 12:41:00|42565.1|42545.1|42564.5|42544.5|42569.8|42549.8|42564.5|42544.5|15
1633696870000|2021-10-08 12:41:10|42563.1|42543.1|42573.4|42553.4|42573.4|42553.4|42563.1|42543.1|15
1633696880000|2021-10-08 12:41:20|42575.9|42555.9|42588.4|42568.4|42593.4|42573.4|42575.9|42555.9|30
1633696890000|2021-10-08 12:41:30|42582|42562|42533.1|42513.1|42597|42577|42533.1|42513.1|77
1633696900000|2021-10-08 12:41:40|42529.5|42509.5|42520.6|42500.6|42529.5|42509.5|42517.8|42497.8|12
1633696910000|2021-10-08 12:41:50|42519.2|42499.2|42538.1|42518.1|42538.1|42518.1|42519.2|42499.2|7
1633696920000|2021-10-08 12:42:00|42535.6|42515.6|42530.6|42510.6|42535.6|42515.6|42524.5|42504.5|7
1633696930000|2021-10-08 12:42:10|42533.1|42513.1|42527|42507|42535.6|42515.6|42527|42507|8
1633696940000|2021-10-08 12:42:20|42519.2|42499.2|42518.1|42498.1|42519.2|42499.2|42513.1|42493.1|41
1633696950000|2021-10-08 12:42:30|42515.6|42495.6|42526.7|42506.7|42533.1|42513.1|42513.1|42493.1|24
1633696960000|2021-10-08 12:42:40|42528.1|42508.1|42515.6|42495.6|42530.6|42510.6|42515.6|42495.6|32
1633696970000|2021-10-08 12:42:50|42517|42497|42514.2|42494.2|42520.6|42500.6|42513.1|42493.1|31
1633696980000|2021-10-08 12:43:00|42515.6|42495.6|42550.6|42530.6|42550.6|42530.6|42515.6|42495.6|21
1633696990000|2021-10-08 12:43:10|42544.5|42524.5|42572|42552|42574.5|42554.5|42535.6|42515.6|35
1633697000000|2021-10-08 12:43:20|42570.6|42550.6|42565.6|42545.6|42570.6|42550.6|42565.6|42545.6|4
1633697010000|2021-10-08 12:43:30|42569.2|42549.2|42552.8|42532.8|42569.2|42549.2|42552.8|42532.8|16
1633697020000|2021-10-08 12:43:40|42554.2|42534.2|42554.2|42534.2|42562|42542|42553.1|42533.1|10
1633697030000|2021-10-08 12:43:50|42556.7|42536.7|42550.6|42530.6|42558.1|42538.1|42550.6|42530.6|6
1633697040000|2021-10-08 12:44:00|42549.5|42529.5|42558.1|42538.1|42558.1|42538.1|42548.1|42528.1|10
1633697050000|2021-10-08 12:44:10|42560.6|42540.6|42557|42537|42560.6|42540.6|42554.2|42534.2|30
1633697060000|2021-10-08 12:44:20|42559.8|42539.8|42577|42557|42577|42557|42559.8|42539.8|3
1633697070000|2021-10-08 12:44:30|42580.6|42560.6|42592|42572|42598.1|42578.1|42580.6|42560.6|19
1633697080000|2021-10-08 12:44:40|42593.1|42573.1|42619.5|42599.5|42619.5|42599.5|42593.1|42573.1|12
1633697090000|2021-10-08 12:44:50|42615.6|42595.6|42595.6|42575.6|42615.6|42595.6|42595.6|42575.6|28
1633697100000|2021-10-08 12:45:00|42593.1|42573.1|42600.6|42580.6|42607|42587|42585.6|42565.6|24
1633697110000|2021-10-08 12:45:10|42602|42582|42600.6|42580.6|42602|42582|42598.1|42578.1|26
1633697120000|2021-10-08 12:45:20|42598.1|42578.1|42568.9|42548.9|42600.3|42580.3|42568.9|42548.9|14
1633697130000|2021-10-08 12:45:30|42566.4|42546.4|42563.9|42543.9|42566.4|42546.4|42563.9|42543.9|13
1633697140000|2021-10-08 12:45:40|42562.8|42542.8|42558.9|42538.9|42562.8|42542.8|42558.9|42538.9|5
1633697150000|2021-10-08 12:45:50|42560.3|42540.3|42560.3|42540.3|42560.3|42540.3|42558.9|42538.9|6
1633697160000|2021-10-08 12:46:00|42562.8|42542.8|42602.8|42582.8|42602.8|42582.8|42562.8|42542.8|11
1633697170000|2021-10-08 12:46:10|42605.3|42585.3|42601.4|42581.4|42605.3|42585.3|42587.8|42567.8|16
1633697180000|2021-10-08 12:46:20|42602.8|42582.8|42602.8|42582.8|42607.8|42587.8|42602.8|42582.8|5
1633697190000|2021-10-08 12:46:30|42600.3|42580.3|42595.3|42575.3|42600.3|42580.3|42595.3|42575.3|3
1633697200000|2021-10-08 12:46:40|42593.9|42573.9|42598.9|42578.9|42599.5|42579.5|42588.9|42568.9|21
1633697210000|2021-10-08 12:46:50|42595.3|42575.3|42585.3|42565.3|42595.3|42575.3|42577.8|42557.8|17
1633697220000|2021-10-08 12:47:00|42589.2|42569.2|42587.8|42567.8|42596.4|42576.4|42586.4|42566.4|22
1633697230000|2021-10-08 12:47:10|42582.8|42562.8|42580.3|42560.3|42585.3|42565.3|42580.3|42560.3|4
1633697240000|2021-10-08 12:47:20|42579.2|42559.2|42575.3|42555.3|42579.2|42559.2|42572.8|42552.8|7
1633697250000|2021-10-08 12:47:30|42577.8|42557.8|42577.8|42557.8|42580.3|42560.3|42572.8|42552.8|2
1633697260000|2021-10-08 12:47:40|42576.4|42556.4|42573.9|42553.9|42576.4|42556.4|42573.9|42553.9|2
1633697270000|2021-10-08 12:47:50|42572.8|42552.8|42567.8|42547.8|42572.8|42552.8|42565.3|42545.3|3
1633697280000|2021-10-08 12:48:00|42565.3|42545.3|42540.3|42520.3|42565.3|42545.3|42537.8|42517.8|12
1633697290000|2021-10-08 12:48:10|42537.8|42517.8|42547.8|42527.8|42552.8|42532.8|42537.8|42517.8|9
1633697300000|2021-10-08 12:48:20|42546.4|42526.4|42547.8|42527.8|42547.8|42527.8|42541.4|42521.4|6
1633697310000|2021-10-08 12:48:30|42550.3|42530.3|42542.8|42522.8|42555.3|42535.3|42542.8|42522.8|6
1633697320000|2021-10-08 12:48:40|42540.3|42520.3|42547.8|42527.8|42558.9|42538.9|42540.3|42520.3|7
1633697330000|2021-10-08 12:48:50|42546.4|42526.4|42522.8|42502.8|42547.8|42527.8|42518.9|42498.9|9
1633697340000|2021-10-08 12:49:00|42525.3|42505.3|42527.8|42507.8|42532.8|42512.8|42522.8|42502.8|11
1633697350000|2021-10-08 12:49:10|42526.7|42506.7|42527.8|42507.8|42537.8|42517.8|42525|42505|9
1633697360000|2021-10-08 12:49:20|42525.3|42505.3|42522.8|42502.8|42525.3|42505.3|42522.8|42502.8|20
1633697370000|2021-10-08 12:49:30|42523.9|42503.9|42513.9|42493.9|42537.8|42517.8|42512.8|42492.8|14
1633697380000|2021-10-08 12:49:40|42515|42495|42507.8|42487.8|42522.8|42502.8|42507.8|42487.8|3
1633697390000|2021-10-08 12:49:50|42505|42485|42505.3|42485.3|42510.3|42490.3|42502.8|42482.8|0
1633697400000|2021-10-08 12:50:00|42507.8|42487.8|42557.8|42537.8|42557.8|42537.8|42507.8|42487.8|14
1633697410000|2021-10-08 12:50:10|42559.2|42539.2|42527.8|42507.8|42559.2|42539.2|42520.3|42500.3|7
1633697420000|2021-10-08 12:50:20|42531.7|42511.7|42530.3|42510.3|42537.8|42517.8|42530.3|42510.3|3
1633697430000|2021-10-08 12:50:30|42527.8|42507.8|42531.7|42511.7|42531.7|42511.7|42525.3|42505.3|2
1633697440000|2021-10-08 12:50:40|42532.8|42512.8|42536.4|42516.4|42537.8|42517.8|42532.8|42512.8|1
1633697450000|2021-10-08 12:50:50|42535.3|42515.3|42520|42500|42535.3|42515.3|42520|42500|5
1633697460000|2021-10-08 12:51:00|42521.4|42501.4|42518.9|42498.9|42525.6|42505.6|42517.5|42497.5|11
1633697470000|2021-10-08 12:51:10|42520.3|42500.3|42517.5|42497.5|42521.4|42501.4|42517.5|42497.5|3
1633697480000|2021-10-08 12:51:20|42518.9|42498.9|42531.4|42511.4|42531.4|42511.4|42517.5|42497.5|5
1633697490000|2021-10-08 12:51:30|42532.8|42512.8|42533.9|42513.9|42537.8|42517.8|42532.8|42512.8|0
1633697500000|2021-10-08 12:51:40|42535.3|42515.3|42535.3|42515.3|42538.9|42518.9|42533.9|42513.9|21
1633697510000|2021-10-08 12:51:50|42532.8|42512.8|42536.4|42516.4|42538.9|42518.9|42532.8|42512.8|1
1633697520000|2021-10-08 12:52:00|42537.5|42517.5|42540|42520|42543.9|42523.9|42537.5|42517.5|6
1633697530000|2021-10-08 12:52:10|42538.6|42518.6|42540|42520|42541.4|42521.4|42537.5|42517.5|4
1633697540000|2021-10-08 12:52:20|42538.6|42518.6|42538.9|42518.9|42541.4|42521.4|42537.5|42517.5|1
1633697550000|2021-10-08 12:52:30|42536.4|42516.4|42538.9|42518.9|42538.9|42518.9|42536.4|42516.4|3
1633697560000|2021-10-08 12:52:40|42542.8|42522.8|42545.3|42525.3|42547.8|42527.8|42542.8|42522.8|1
1633697570000|2021-10-08 12:52:50|42547.8|42527.8|42547.8|42527.8|42549.2|42529.2|42545.3|42525.3|6
1633697580000|2021-10-08 12:53:00|42549.2|42529.2|42555.3|42535.3|42555.3|42535.3|42549.2|42529.2|18
1633697590000|2021-10-08 12:53:10|42556.4|42536.4|42570.3|42550.3|42570.3|42550.3|42556.4|42536.4|9
1633697600000|2021-10-08 12:53:20|42574.2|42554.2|42592|42572|42594.5|42574.5|42574.2|42554.2|22
1633697610000|2021-10-08 12:53:30|42595.9|42575.9|42595.9|42575.9|42595.9|42575.9|42592|42572|22
1633697620000|2021-10-08 12:53:40|42598.9|42578.9|42587.8|42567.8|42598.9|42578.9|42583.9|42563.9|7
1633697630000|2021-10-08 12:53:50|42591.7|42571.7|42587.8|42567.8|42592.8|42572.8|42587.8|42567.8|1
1633697640000|2021-10-08 12:54:00|42585.3|42565.3|42592.8|42572.8|42592.8|42572.8|42577.5|42557.5|11
1633697650000|2021-10-08 12:54:10|42593.9|42573.9|42582.8|42562.8|42596.4|42576.4|42578.9|42558.9|6
1633697660000|2021-10-08 12:54:20|42587.8|42567.8|42595.3|42575.3|42595.3|42575.3|42587.8|42567.8|5
1633697670000|2021-10-08 12:54:30|42597.8|42577.8|42597.8|42577.8|42599.2|42579.2|42597.8|42577.8|7
1633697680000|2021-10-08 12:54:40|42599.2|42579.2|42598.9|42578.9|42600.3|42580.3|42595.3|42575.3|3
1633697690000|2021-10-08 12:54:50|42600.3|42580.3|42600.3|42580.3|42600.3|42580.3|42595.3|42575.3|4
1633697700000|2021-10-08 12:55:00|42602.8|42582.8|42605.3|42585.3|42610.3|42590.3|42602.8|42582.8|11
1633697710000|2021-10-08 12:55:10|42602.8|42582.8|42621.4|42601.4|42624.2|42604.2|42602.8|42582.8|12
1633697720000|2021-10-08 12:55:20|42620.3|42600.3|42650.3|42630.3|42655.3|42635.3|42617.8|42597.8|23
1633697730000|2021-10-08 12:55:30|42648.9|42628.9|42634.2|42614.2|42650.3|42630.3|42628.9|42608.9|12
1633697740000|2021-10-08 12:55:40|42635.3|42615.3|42643.1|42623.1|42645.9|42625.9|42632.8|42612.8|21
1633697750000|2021-10-08 12:55:50|42641.7|42621.7|42655.3|42635.3|42659.5|42639.5|42641.7|42621.7|24
1633697760000|2021-10-08 12:56:00|42656.7|42636.7|42654.5|42634.5|42656.7|42636.7|42645.6|42625.6|13
1633697770000|2021-10-08 12:56:10|42651.7|42631.7|42618.1|42598.1|42651.7|42631.7|42618.1|42598.1|14
1633697780000|2021-10-08 12:56:20|42619.5|42599.5|42640.6|42620.6|42640.6|42620.6|42619.5|42599.5|4
1633697790000|2021-10-08 12:56:30|42644.2|42624.2|42637|42617|42653.4|42633.4|42635.6|42615.6|10
1633697800000|2021-10-08 12:56:40|42638.1|42618.1|42623.1|42603.1|42645.6|42625.6|42623.1|42603.1|4
1633697810000|2021-10-08 12:56:50|42668.1|42648.1|42660.6|42640.6|42668.1|42648.1|42650.3|42630.3|55
1633697820000|2021-10-08 12:57:00|42659.2|42639.2|42635.6|42615.6|42659.2|42639.2|42635.6|42615.6|7
1633697830000|2021-10-08 12:57:10|42636.7|42616.7|42649.2|42629.2|42650.6|42630.6|42636.7|42616.7|35
1633697840000|2021-10-08 12:57:20|42646.7|42626.7|42635.6|42615.6|42650.6|42630.6|42635.6|42615.6|5
1633697850000|2021-10-08 12:57:30|42633.1|42613.1|42630.6|42610.6|42633.1|42613.1|42629.5|42609.5|8
1633697860000|2021-10-08 12:57:40|42630.9|42610.9|42632|42612|42633.4|42613.4|42629.5|42609.5|10
1633697870000|2021-10-08 12:57:50|42629.5|42609.5|42634.5|42614.5|42637|42617|42629.5|42609.5|8
1633697880000|2021-10-08 12:58:00|42635.6|42615.6|42648.1|42628.1|42649.5|42629.5|42635.6|42615.6|9
1633697890000|2021-10-08 12:58:10|42645.6|42625.6|42653.1|42633.1|42653.1|42633.1|42643.1|42623.1|3
1633697900000|2021-10-08 12:58:20|42651.7|42631.7|42651.7|42631.7|42651.7|42631.7|42648.1|42628.1|3
1633697910000|2021-10-08 12:58:30|42650.3|42630.3|42655.6|42635.6|42655.6|42635.6|42650.3|42630.3|12
1633697920000|2021-10-08 12:58:40|42650.6|42630.6|42648.1|42628.1|42650.6|42630.6|42648.1|42628.1|3
1633697930000|2021-10-08 12:58:50|42645.6|42625.6|42648.1|42628.1|42648.1|42628.1|42645.6|42625.6|1
1633697940000|2021-10-08 12:59:00|42650.6|42630.6|42633.1|42613.1|42657|42637|42630.6|42610.6|15
1633697950000|2021-10-08 12:59:10|42631.7|42611.7|42630.6|42610.6|42633.1|42613.1|42630.6|42610.6|3
1633697960000|2021-10-08 12:59:20|42632|42612|42633.1|42613.1|42633.1|42613.1|42628.1|42608.1|5
1633697970000|2021-10-08 12:59:30|42634.5|42614.5|42639.5|42619.5|42643.1|42623.1|42634.5|42614.5|18
1633697980000|2021-10-08 12:59:40|42637|42617|42662.3|42642.3|42662.3|42642.3|42637|42617|14
1633697990000|2021-10-08 12:59:50|42664.5|42644.5|42672|42652|42672|42652|42664.5|42644.5|19
1633698000000|2021-10-08 13:00:00|42670.6|42650.6|42664.5|42644.5|42680.6|42660.6|42649.2|42629.2|50
1633698010000|2021-10-08 13:00:10|42663.1|42643.1|42629.5|42609.5|42663.1|42643.1|42612|42592|37
1633698020000|2021-10-08 13:00:20|42624.5|42604.5|42618.4|42598.4|42624.5|42604.5|42604.5|42584.5|19
1633698030000|2021-10-08 13:00:30|42619.8|42599.8|42627.3|42607.3|42628.4|42608.4|42619.8|42599.8|7
1633698040000|2021-10-08 13:00:40|42625.9|42605.9|42620.9|42600.9|42633.4|42613.4|42620.9|42600.9|19
1633698050000|2021-10-08 13:00:50|42622.3|42602.3|42618.4|42598.4|42622.3|42602.3|42593.4|42573.4|32
1633698060000|2021-10-08 13:01:00|42617|42597|42648.4|42628.4|42648.4|42628.4|42610.9|42590.9|39
1633698070000|2021-10-08 13:01:10|42645.9|42625.9|42628.4|42608.4|42647.3|42627.3|42628.4|42608.4|15
1633698080000|2021-10-08 13:01:20|42627.3|42607.3|42630.9|42610.9|42630.9|42610.9|42623.4|42603.4|7
1633698090000|2021-10-08 13:01:30|42625.9|42605.9|42635.9|42615.9|42638.6|42618.6|42613.4|42593.4|32
1633698100000|2021-10-08 13:01:40|42638.4|42618.4|42638.4|42618.4|42642.3|42622.3|42635.9|42615.9|16
1633698110000|2021-10-08 13:01:50|42637.3|42617.3|42618.4|42598.4|42640.9|42620.9|42618.4|42598.4|9
1633698120000|2021-10-08 13:02:00|42619.5|42599.5|42608.4|42588.4|42622.3|42602.3|42608.4|42588.4|10
1633698130000|2021-10-08 13:02:10|42605.9|42585.9|42603.4|42583.4|42610.9|42590.9|42590.6|42570.6|14
1633698140000|2021-10-08 13:02:20|42605.9|42585.9|42599.5|42579.5|42608.4|42588.4|42599.5|42579.5|2
1633698150000|2021-10-08 13:02:30|42598.4|42578.4|42595.9|42575.9|42608.4|42588.4|42595.9|42575.9|14
1633698160000|2021-10-08 13:02:40|42593.4|42573.4|42573.4|42553.4|42593.4|42573.4|42573.4|42553.4|6
1633698170000|2021-10-08 13:02:50|42572|42552|42568.4|42548.4|42573.4|42553.4|42563.4|42543.4|2
1633698180000|2021-10-08 13:03:00|42571.1|42551.1|42597.2|42577.2|42599.7|42579.7|42571.1|42551.1|11
1633698190000|2021-10-08 13:03:10|42594.7|42574.7|42588.4|42568.4|42594.7|42574.7|42583.4|42563.4|4
1633698200000|2021-10-08 13:03:20|42589.7|42569.7|42609.7|42589.7|42613.4|42593.4|42589.7|42569.7|11
1633698210000|2021-10-08 13:03:30|42613.4|42593.4|42623.4|42603.4|42624.5|42604.5|42613.4|42593.4|5
1633698220000|2021-10-08 13:03:40|42628.4|42608.4|42625.9|42605.9|42635.9|42615.9|42625.9|42605.9|4
1633698230000|2021-10-08 13:03:50|42623.4|42603.4|42623.4|42603.4|42623.4|42603.4|42615.9|42595.9|4
1633698240000|2021-10-08 13:04:00|42624.7|42604.7|42634.7|42614.7|42634.7|42614.7|42624.7|42604.7|9
1633698250000|2021-10-08 13:04:10|42635.8|42615.8|42634.5|42614.5|42638.3|42618.3|42634.5|42614.5|3
1633698260000|2021-10-08 13:04:20|42633.3|42613.3|42630.8|42610.8|42633.3|42613.3|42629.5|42609.5|5
1633698270000|2021-10-08 13:04:30|42632.2|42612.2|42632.2|42612.2|42633.3|42613.3|42630.8|42610.8|3
1633698280000|2021-10-08 13:04:40|42628.3|42608.3|42625.8|42605.8|42632.2|42612.2|42625.8|42605.8|6
1633698290000|2021-10-08 13:04:50|42623.3|42603.3|42628.3|42608.3|42629.7|42609.7|42623.3|42603.3|9
1633698300000|2021-10-08 13:05:00|42622|42602|42627.2|42607.2|42628.3|42608.3|42615.8|42595.8|18
1633698310000|2021-10-08 13:05:10|42628.3|42608.3|42618.3|42598.3|42628.3|42608.3|42618.3|42598.3|12
1633698320000|2021-10-08 13:05:20|42613.3|42593.3|42623.3|42603.3|42623.3|42603.3|42613.3|42593.3|4
1633698330000|2021-10-08 13:05:30|42627.2|42607.2|42615.6|42595.6|42628.3|42608.3|42615.6|42595.6|4
1633698340000|2021-10-08 13:05:40|42618.3|42598.3|42617.2|42597.2|42618.3|42598.3|42609.7|42589.7|2
1633698350000|2021-10-08 13:05:50|42619.7|42599.7|42608.3|42588.3|42623.3|42603.3|42608.3|42588.3|10
1633698360000|2021-10-08 13:06:00|42604.7|42584.7|42610.8|42590.8|42610.8|42590.8|42604.7|42584.7|7
1633698370000|2021-10-08 13:06:10|42612.2|42592.2|42629.7|42609.7|42629.7|42609.7|42612.2|42592.2|6
1633698380000|2021-10-08 13:06:20|42630.8|42610.8|42633.3|42613.3|42642.2|42622.2|42630.8|42610.8|18
1633698390000|2021-10-08 13:06:30|42635.8|42615.8|42649.7|42629.7|42649.7|42629.7|42633.3|42613.3|11
1633698400000|2021-10-08 13:06:40|42653.6|42633.6|42665.8|42645.8|42665.8|42645.8|42653.6|42633.6|17
1633698410000|2021-10-08 13:06:50|42663.3|42643.3|42655.8|42635.8|42664.7|42644.7|42655.8|42635.8|12
1633698420000|2021-10-08 13:07:00|42654.4|42634.4|42657.2|42637.2|42658.3|42638.3|42652.2|42632.2|14
1633698430000|2021-10-08 13:07:10|42658.3|42638.3|42635.8|42615.8|42660.8|42640.8|42635.8|42615.8|9
1633698440000|2021-10-08 13:07:20|42633.3|42613.3|42638.3|42618.3|42638.3|42618.3|42633.3|42613.3|23
1633698450000|2021-10-08 13:07:30|42642.2|42622.2|42635.8|42615.8|42648.3|42628.3|42635.8|42615.8|3
1633698460000|2021-10-08 13:07:40|42637.2|42617.2|42633.3|42613.3|42638.3|42618.3|42633.3|42613.3|5
1633698470000|2021-10-08 13:07:50|42635.8|42615.8|42643.3|42623.3|42643.3|42623.3|42635.8|42615.8|4
1633698480000|2021-10-08 13:08:00|42645.8|42625.8|42653.3|42633.3|42653.3|42633.3|42643.3|42623.3|22
1633698490000|2021-10-08 13:08:10|42655.8|42635.8|42678.3|42658.3|42678.3|42658.3|42655.8|42635.8|23
1633698500000|2021-10-08 13:08:20|42682.2|42662.2|42698.3|42678.3|42708.3|42688.3|42682.2|42662.2|37
1633698510000|2021-10-08 13:08:30|42696.9|42676.9|42685.8|42665.8|42698.3|42678.3|42685.8|42665.8|9
1633698520000|2021-10-08 13:08:40|42687.2|42667.2|42708.3|42688.3|42709.7|42689.7|42687.2|42667.2|14
1633698530000|2021-10-08 13:08:50|42709.7|42689.7|42703.3|42683.3|42709.7|42689.7|42696.9|42676.9|14
1633698540000|2021-10-08 13:09:00|42706.9|42686.9|42690.8|42670.8|42706.9|42686.9|42690.8|42670.8|17
1633698550000|2021-10-08 13:09:10|42693.3|42673.3|42696.9|42676.9|42696.9|42676.9|42690.8|42670.8|14
1633698560000|2021-10-08 13:09:20|42699.7|42679.7|42689.4|42669.4|42704.7|42684.7|42689.4|42669.4|15
1633698570000|2021-10-08 13:09:30|42690.8|42670.8|42678|42658|42690.8|42670.8|42678|42658|10
1633698580000|2021-10-08 13:09:40|42679.4|42659.4|42693.3|42673.3|42693.3|42673.3|42679.4|42659.4|8
1633698590000|2021-10-08 13:09:50|42690.8|42670.8|42700.5|42680.5|42708.3|42688.3|42688.3|42668.3|19
1633698600000|2021-10-08 13:10:00|42701.9|42681.9|42713.3|42693.3|42713.3|42693.3|42698.3|42678.3|16
1633698610000|2021-10-08 13:10:10|42717.2|42697.2|42715.8|42695.8|42718.3|42698.3|42710.8|42690.8|19
1633698620000|2021-10-08 13:10:20|42717.2|42697.2|42717.2|42697.2|42730.8|42710.8|42705.8|42685.8|27
1633698630000|2021-10-08 13:10:30|42720.8|42700.8|42725.8|42705.8|42725.8|42705.8|42720.8|42700.8|13
1633698640000|2021-10-08 13:10:40|42723.3|42703.3|42722.2|42702.2|42725.8|42705.8|42722.2|42702.2|12
1633698650000|2021-10-08 13:10:50|42723.3|42703.3|42709.4|42689.4|42724.7|42704.7|42698.3|42678.3|23
1633698660000|2021-10-08 13:11:00|42708.3|42688.3|42678|42658|42708.3|42688.3|42678|42658|33
1633698670000|2021-10-08 13:11:10|42675.8|42655.8|42657.2|42637.2|42675.8|42655.8|42633.3|42613.3|67
1633698680000|2021-10-08 13:11:20|42662.2|42642.2|42673.3|42653.3|42673.3|42653.3|42662.2|42642.2|1
1633698690000|2021-10-08 13:11:30|42675.8|42655.8|42669.7|42649.7|42675.8|42655.8|42669.7|42649.7|6
1633698700000|2021-10-08 13:11:40|42667.2|42647.2|42679.7|42659.7|42679.7|42659.7|42666.1|42646.1|4
1633698710000|2021-10-08 13:11:50|42678.3|42658.3|42681.9|42661.9|42681.9|42661.9|42678.3|42658.3|1
1633698720000|2021-10-08 13:12:00|42684.4|42664.4|42653.3|42633.3|42684.4|42664.4|42653.3|42633.3|10
1633698730000|2021-10-08 13:12:10|42658.3|42638.3|42653.3|42633.3|42658.3|42638.3|42649.4|42629.4|1
1633698740000|2021-10-08 13:12:20|42655.8|42635.8|42673.3|42653.3|42680.8|42660.8|42653.3|42633.3|61
1633698750000|2021-10-08 13:12:30|42671.9|42651.9|42673.3|42653.3|42675.8|42655.8|42671.9|42651.9|7
1633698760000|2021-10-08 13:12:40|42671.9|42651.9|42679.7|42659.7|42679.7|42659.7|42671.9|42651.9|5
1633698770000|2021-10-08 13:12:50|42682.2|42662.2|42678.3|42658.3|42685.8|42665.8|42678.3|42658.3|13
1633698780000|2021-10-08 13:13:00|42679.7|42659.7|42688.3|42668.3|42688.3|42668.3|42678.3|42658.3|7
1633698790000|2021-10-08 13:13:10|42689.7|42669.7|42708.3|42688.3|42708.3|42688.3|42689.7|42669.7|8
1633698800000|2021-10-08 13:13:20|42705.8|42685.8|42693.3|42673.3|42705.8|42685.8|42693.3|42673.3|6
1633698810000|2021-10-08 13:13:30|42690.8|42670.8|42688.3|42668.3|42690.8|42670.8|42688.3|42668.3|4
1633698820000|2021-10-08 13:13:40|42685.8|42665.8|42695.8|42675.8|42695.8|42675.8|42683.3|42663.3|17
1633698830000|2021-10-08 13:13:50|42698.3|42678.3|42705.8|42685.8|42705.8|42685.8|42698.3|42678.3|6
1633698840000|2021-10-08 13:14:00|42703.3|42683.3|42703.3|42683.3|42703.3|42683.3|42700.8|42680.8|10
1633698850000|2021-10-08 13:14:10|42704.7|42684.7|42705.8|42685.8|42705.8|42685.8|42698.3|42678.3|4
1633698860000|2021-10-08 13:14:20|42704.7|42684.7|42702.2|42682.2|42708.3|42688.3|42702.2|42682.2|8
1633698870000|2021-10-08 13:14:30|42698|42678|42688.3|42668.3|42698|42678|42688.3|42668.3|1
1633698880000|2021-10-08 13:14:40|42690.8|42670.8|42684.7|42664.7|42690.8|42670.8|42684.4|42664.4|3
1633698890000|2021-10-08 13:14:50|42683.6|42663.6|42683.3|42663.3|42683.6|42663.6|42679.7|42659.7|3
1633698900000|2021-10-08 13:15:00|42685.8|42665.8|42699.7|42679.7|42700.8|42680.8|42685.8|42665.8|15
1633698910000|2021-10-08 13:15:10|42700.8|42680.8|42695.8|42675.8|42703.3|42683.3|42694.4|42674.4|15
1633698920000|2021-10-08 13:15:20|42697.2|42677.2|42705.8|42685.8|42707.2|42687.2|42697.2|42677.2|10
1633698930000|2021-10-08 13:15:30|42703.3|42683.3|42722.2|42702.2|42728.3|42708.3|42703.3|42683.3|62
1633698940000|2021-10-08 13:15:40|42725.8|42705.8|42731.1|42711.1|42731.1|42711.1|42720.8|42700.8|40
1633698950000|2021-10-08 13:15:50|42729.7|42709.7|42713.3|42693.3|42732.2|42712.2|42713.3|42693.3|21
1633698960000|2021-10-08 13:16:00|42710.8|42690.8|42703.3|42683.3|42713.3|42693.3|42701.9|42681.9|11
1633698970000|2021-10-08 13:16:10|42702.2|42682.2|42693.3|42673.3|42703.3|42683.3|42693.3|42673.3|16
1633698980000|2021-10-08 13:16:20|42691.9|42671.9|42693.3|42673.3|42693.3|42673.3|42690.8|42670.8|2
1633698990000|2021-10-08 13:16:30|42692.2|42672.2|42685.8|42665.8|42692.2|42672.2|42678.3|42658.3|39
1633699000000|2021-10-08 13:16:40|42683.3|42663.3|42683.3|42663.3|42683.3|42663.3|42683.3|42663.3|5
1633699010000|2021-10-08 13:16:50|42684.7|42664.7|42678.3|42658.3|42684.7|42664.7|42676.9|42656.9|3
1633699020000|2021-10-08 13:17:00|42675.8|42655.8|42690.8|42670.8|42690.8|42670.8|42675.8|42655.8|21
1633699030000|2021-10-08 13:17:10|42694.4|42674.4|42705.8|42685.8|42705.8|42685.8|42694.4|42674.4|4
1633699040000|2021-10-08 13:17:20|42711.1|42691.1|42713.3|42693.3|42714.7|42694.7|42710.8|42690.8|6
1633699050000|2021-10-08 13:17:30|42715.8|42695.8|42717.2|42697.2|42718.3|42698.3|42715.8|42695.8|8
1633699060000|2021-10-08 13:17:40|42718.3|42698.3|42720.8|42700.8|42727.2|42707.2|42718.3|42698.3|11
1633699070000|2021-10-08 13:17:50|42718.3|42698.3|42713.3|42693.3|42718.3|42698.3|42710.8|42690.8|11
1633699080000|2021-10-08 13:18:00|42718.3|42698.3|42723.3|42703.3|42723.3|42703.3|42718.3|42698.3|3
1633699090000|2021-10-08 13:18:10|42728.3|42708.3|42723.3|42703.3|42728.3|42708.3|42723.3|42703.3|2
1633699100000|2021-10-08 13:18:20|42720.8|42700.8|42717.2|42697.2|42723.3|42703.3|42717.2|42697.2|9
1633699110000|2021-10-08 13:18:30|42713.3|42693.3|42708.3|42688.3|42713.3|42693.3|42708.3|42688.3|2
1633699120000|2021-10-08 13:18:40|42705.8|42685.8|42698.3|42678.3|42705.8|42685.8|42698.3|42678.3|1
1633699130000|2021-10-08 13:18:50|42699.7|42679.7|42690.8|42670.8|42699.7|42679.7|42690.8|42670.8|9
1633699140000|2021-10-08 13:19:00|42688.3|42668.3|42688.3|42668.3|42690.8|42670.8|42684.4|42664.4|12
1633699150000|2021-10-08 13:19:10|42689.7|42669.7|42695.8|42675.8|42699.4|42679.4|42689.7|42669.7|5
1633699160000|2021-10-08 13:19:20|42701.1|42681.1|42704.7|42684.7|42712.2|42692.2|42701.1|42681.1|23
1633699170000|2021-10-08 13:19:30|42702.5|42682.5|42695.8|42675.8|42702.5|42682.5|42694.4|42674.4|4
1633699180000|2021-10-08 13:19:40|42694.4|42674.4|42694.4|42674.4|42694.4|42674.4|42693.3|42673.3|9
1633699190000|2021-10-08 13:19:50|42693.3|42673.3|42710.8|42690.8|42713.3|42693.3|42693.3|42673.3|19
1633699200000|2021-10-08 13:20:00|42713.3|42693.3|42687.2|42667.2|42713.3|42693.3|42687.2|42667.2|7
1633699210000|2021-10-08 13:20:10|42686.1|42666.1|42673.3|42653.3|42687.2|42667.2|42673.3|42653.3|7
1633699220000|2021-10-08 13:20:20|42671.9|42651.9|42664.4|42644.4|42673.3|42653.3|42664.4|42644.4|4
1633699230000|2021-10-08 13:20:30|42665.8|42645.8|42673.3|42653.3|42675.8|42655.8|42665.8|42645.8|2
1633699240000|2021-10-08 13:20:40|42674.7|42654.7|42683.3|42663.3|42683.3|42663.3|42674.7|42654.7|1
1633699250000|2021-10-08 13:20:50|42685.8|42665.8|42690.8|42670.8|42690.8|42670.8|42683.3|42663.3|7
1633699260000|2021-10-08 13:21:00|42689.7|42669.7|42678.3|42658.3|42689.7|42669.7|42678.3|42658.3|10
1633699270000|2021-10-08 13:21:10|42679.7|42659.7|42693.3|42673.3|42695.8|42675.8|42679.7|42659.7|4
1633699280000|2021-10-08 13:21:20|42691.9|42671.9|42698.3|42678.3|42698.3|42678.3|42688.3|42668.3|1
1633699290000|2021-10-08 13:21:30|42699.7|42679.7|42710.8|42690.8|42710.8|42690.8|42699.7|42679.7|3
1633699300000|2021-10-08 13:21:40|42708.3|42688.3|42715.8|42695.8|42715.8|42695.8|42708.3|42688.3|13
1633699310000|2021-10-08 13:21:50|42718.3|42698.3|42720.8|42700.8|42723.3|42703.3|42715.8|42695.8|12
1633699320000|2021-10-08 13:22:00|42718.3|42698.3|42709.4|42689.4|42718.3|42698.3|42709.4|42689.4|4
1633699330000|2021-10-08 13:22:10|42708|42688|42711.9|42691.9|42711.9|42691.9|42706.9|42686.9|8
1633699340000|2021-10-08 13:22:20|42710.8|42690.8|42691.9|42671.9|42710.8|42690.8|42691.9|42671.9|15
1633699350000|2021-10-08 13:22:30|42693|42673|42697.2|42677.2|42702.2|42682.2|42693|42673|1
1633699360000|2021-10-08 13:22:40|42695.8|42675.8|42698.3|42678.3|42698.3|42678.3|42692.2|42672.2|11
1633699370000|2021-10-08 13:22:50|42700.8|42680.8|42707.2|42687.2|42707.2|42687.2|42700.8|42680.8|6
1633699380000|2021-10-08 13:23:00|42705.8|42685.8|42704.7|42684.7|42705.8|42685.8|42700.8|42680.8|5
1633699390000|2021-10-08 13:23:10|42706.1|42686.1|42710.8|42690.8|42710.8|42690.8|42705.8|42685.8|5
1633699400000|2021-10-08 13:23:20|42705.8|42685.8|42697.2|42677.2|42705.8|42685.8|42692.2|42672.2|3
1633699410000|2021-10-08 13:23:30|42698.3|42678.3|42703.3|42683.3|42703.3|42683.3|42698.3|42678.3|4
1633699420000|2021-10-08 13:23:40|42700.8|42680.8|42691.9|42671.9|42702.2|42682.2|42691.9|42671.9|5
1633699430000|2021-10-08 13:23:50|42693.3|42673.3|42720.8|42700.8|42721.9|42701.9|42693.3|42673.3|21
1633699440000|2021-10-08 13:24:00|42721.9|42701.9|42720.8|42700.8|42725.8|42705.8|42720.8|42700.8|5
1633699450000|2021-10-08 13:24:10|42719.4|42699.4|42713.3|42693.3|42719.4|42699.4|42713.3|42693.3|1
1633699460000|2021-10-08 13:24:20|42715.5|42695.5|42718.3|42698.3|42718.3|42698.3|42715.5|42695.5|3
1633699470000|2021-10-08 13:24:30|42720.8|42700.8|42714.4|42694.4|42720.8|42700.8|42714.4|42694.4|2
1633699480000|2021-10-08 13:24:40|42715.8|42695.8|42728.3|42708.3|42728.3|42708.3|42715.8|42695.8|4
1633699490000|2021-10-08 13:24:50|42745.8|42725.8|42755.8|42735.8|42755.8|42735.8|42740.8|42720.8|33
1633699500000|2021-10-08 13:25:00|42757.2|42737.2|42765.8|42745.8|42769.7|42749.7|42750.8|42730.8|60
1633699510000|2021-10-08 13:25:10|42767.2|42747.2|42772.2|42752.2|42772.2|42752.2|42765.8|42745.8|13
1633699520000|2021-10-08 13:25:20|42770.8|42750.8|42765.8|42745.8|42770.8|42750.8|42758.3|42738.3|34
1633699530000|2021-10-08 13:25:30|42763.3|42743.3|42763.3|42743.3|42763.3|42743.3|42753.3|42733.3|9
1633699540000|2021-10-08 13:25:40|42764.7|42744.7|42750.8|42730.8|42772.2|42752.2|42748.3|42728.3|28
1633699550000|2021-10-08 13:25:50|42753.6|42733.6|42758.3|42738.3|42758.3|42738.3|42753.6|42733.6|0
1633699560000|2021-10-08 13:26:00|42754.7|42734.7|42760.8|42740.8|42762.2|42742.2|42754.7|42734.7|5
1633699570000|2021-10-08 13:26:10|42758.3|42738.3|42753.3|42733.3|42760.8|42740.8|42752.2|42732.2|9
1633699580000|2021-10-08 13:26:20|42754.4|42734.4|42775.8|42755.8|42775.8|42755.8|42754.4|42734.4|17
1633699590000|2021-10-08 13:26:30|42774.7|42754.7|42750.5|42730.5|42774.7|42754.7|42750.5|42730.5|9
1633699600000|2021-10-08 13:26:40|42753.3|42733.3|42743.3|42723.3|42753.3|42733.3|42743.3|42723.3|4
1633699610000|2021-10-08 13:26:50|42740.8|42720.8|42745.8|42725.8|42749.7|42729.7|42738.3|42718.3|12
1633699620000|2021-10-08 13:27:00|42747.2|42727.2|42754.7|42734.7|42761.1|42741.1|42747.2|42727.2|11
1633699630000|2021-10-08 13:27:10|42755.8|42735.8|42758.3|42738.3|42758.3|42738.3|42754.7|42734.7|6
1633699640000|2021-10-08 13:27:20|42752.2|42732.2|42755.8|42735.8|42755.8|42735.8|42752.2|42732.2|2
1633699650000|2021-10-08 13:27:30|42758.3|42738.3|42768.3|42748.3|42768.3|42748.3|42755.8|42735.8|11
1633699660000|2021-10-08 13:27:40|42764.7|42744.7|42762.2|42742.2|42768.3|42748.3|42762.2|42742.2|6
1633699670000|2021-10-08 13:27:50|42763.6|42743.6|42767.2|42747.2|42767.2|42747.2|42762.2|42742.2|6
1633699680000|2021-10-08 13:28:00|42765.8|42745.8|42753.3|42733.3|42765.8|42745.8|42753.3|42733.3|12
1633699690000|2021-10-08 13:28:10|42751.9|42731.9|42747.2|42727.2|42751.9|42731.9|42745.8|42725.8|5
1633699700000|2021-10-08 13:28:20|42745.8|42725.8|42743.3|42723.3|42748.3|42728.3|42743.3|42723.3|5
1633699710000|2021-10-08 13:28:30|42740.8|42720.8|42737.2|42717.2|42740.8|42720.8|42732.2|42712.2|6
1633699720000|2021-10-08 13:28:40|42739.7|42719.7|42746.9|42726.9|42746.9|42726.9|42739.7|42719.7|15
1633699730000|2021-10-08 13:28:50|42744.4|42724.4|42750.8|42730.8|42750.8|42730.8|42744.4|42724.4|10
1633699740000|2021-10-08 13:29:00|42754.4|42734.4|42769.7|42749.7|42769.7|42749.7|42754.4|42734.4|16
1633699750000|2021-10-08 13:29:10|42773.3|42753.3|42772.2|42752.2|42778.3|42758.3|42770.8|42750.8|13
1633699760000|2021-10-08 13:29:20|42770.8|42750.8|42785.8|42765.8|42787.2|42767.2|42770.8|42750.8|7
1633699770000|2021-10-08 13:29:30|42783.3|42763.3|42788.3|42768.3|42788.6|42768.6|42781.9|42761.9|10
1633699780000|2021-10-08 13:29:40|42787.2|42767.2|42785.8|42765.8|42790.8|42770.8|42785.8|42765.8|26
1633699790000|2021-10-08 13:29:50|42787.2|42767.2|42792.2|42772.2|42792.2|42772.2|42785.8|42765.8|19
1633699800000|2021-10-08 13:30:00|42793.3|42773.3|42793.3|42773.3|42797.2|42777.2|42793.3|42773.3|27
1633699810000|2021-10-08 13:30:10|42795.8|42775.8|42789.7|42769.7|42795.8|42775.8|42788.3|42768.3|14
1633699820000|2021-10-08 13:30:20|42788.3|42768.3|42786.9|42766.9|42792.2|42772.2|42776.9|42756.9|34
1633699830000|2021-10-08 13:30:30|42784.4|42764.4|42778.3|42758.3|42785.8|42765.8|42775.8|42755.8|13
1633699840000|2021-10-08 13:30:40|42780.8|42760.8|42769.4|42749.4|42784.7|42764.7|42769.4|42749.4|10
1633699850000|2021-10-08 13:30:50|42768|42748|42766.9|42746.9|42779.7|42759.7|42754.7|42734.7|39
1633699860000|2021-10-08 13:31:00|42763.3|42743.3|42778.3|42758.3|42783|42763|42760.8|42740.8|41
1633699870000|2021-10-08 13:31:10|42780.8|42760.8|42780.8|42760.8|42785.8|42765.8|42775.8|42755.8|32
1633699880000|2021-10-08 13:31:20|42782.2|42762.2|42785.8|42765.8|42785.8|42765.8|42780.8|42760.8|16
1633699890000|2021-10-08 13:31:30|42783.3|42763.3|42811.9|42791.9|42811.9|42791.9|42783.3|42763.3|67
1633699900000|2021-10-08 13:31:40|42814.4|42794.4|42815.8|42795.8|42820.8|42800.8|42809.7|42789.7|35
1633699910000|2021-10-08 13:31:50|42818.6|42798.6|42832.2|42812.2|42832.2|42812.2|42818.6|42798.6|29
1633699920000|2021-10-08 13:32:00|42835.8|42815.8|42828.3|42808.3|42838.3|42818.3|42823.3|42803.3|48
1633699930000|2021-10-08 13:32:10|42830.8|42810.8|42833.3|42813.3|42835.8|42815.8|42830.8|42810.8|17
1633699940000|2021-10-08 13:32:20|42834.7|42814.7|42828.3|42808.3|42835.8|42815.8|42823.3|42803.3|26
1633699950000|2021-10-08 13:32:30|42825.8|42805.8|42833.3|42813.3|42833.3|42813.3|42823.3|42803.3|32
1633699960000|2021-10-08 13:32:40|42831.9|42811.9|42823.3|42803.3|42834.4|42814.4|42822.2|42802.2|35
1633699970000|2021-10-08 13:32:50|42820.8|42800.8|42834.7|42814.7|42835.8|42815.8|42820.8|42800.8|53
1633699980000|2021-10-08 13:33:00|42833.3|42813.3|42833.3|42813.3|42834.4|42814.4|42819.4|42799.4|28
1633699990000|2021-10-08 13:33:10|42835.8|42815.8|42826.1|42806.1|42835.8|42815.8|42823.3|42803.3|39
1633700000000|2021-10-08 13:33:20|42825.8|42805.8|42833.3|42813.3|42833.3|42813.3|42821.9|42801.9|20
1633700010000|2021-10-08 13:33:30|42830.8|42810.8|42835.8|42815.8|42835.8|42815.8|42830.5|42810.5|45
1633700020000|2021-10-08 13:33:40|42834.4|42814.4|42820.8|42800.8|42835.8|42815.8|42819.4|42799.4|24
1633700030000|2021-10-08 13:33:50|42819.4|42799.4|42815.8|42795.8|42819.4|42799.4|42810.8|42790.8|18
1633700040000|2021-10-08 13:34:00|42817.2|42797.2|42813.3|42793.3|42819.7|42799.7|42813.3|42793.3|7
1633700050000|2021-10-08 13:34:10|42813|42793|42805.8|42785.8|42813|42793|42798.3|42778.3|30
1633700060000|2021-10-08 13:34:20|42807.2|42787.2|42800.8|42780.8|42819.7|42799.7|42798.3|42778.3|30
1633700070000|2021-10-08 13:34:30|42798.3|42778.3|42748.3|42728.3|42798.3|42778.3|42743.3|42723.3|52
1633700080000|2021-10-08 13:34:40|42744.4|42724.4|42788.6|42768.6|42792.2|42772.2|42737.2|42717.2|38
1633700090000|2021-10-08 13:34:50|42787.2|42767.2|42780.8|42760.8|42793.3|42773.3|42780.8|42760.8|22
1633700100000|2021-10-08 13:35:00|42779.4|42759.4|42823.3|42803.3|42823.3|42803.3|42772.2|42752.2|30
1633700110000|2021-10-08 13:35:10|42824.7|42804.7|42833.3|42813.3|42833.3|42813.3|42813.3|42793.3|39
1633700120000|2021-10-08 13:35:20|42834.7|42814.7|42830.8|42810.8|42835.8|42815.8|42829.4|42809.4|20
1633700130000|2021-10-08 13:35:30|42828.3|42808.3|42821.9|42801.9|42828.3|42808.3|42814.4|42794.4|43
1633700140000|2021-10-08 13:35:40|42823.3|42803.3|42843.3|42823.3|42853.3|42833.3|42823.3|42803.3|27
1633700150000|2021-10-08 13:35:50|42848.3|42828.3|42815.8|42795.8|42848.3|42828.3|42810.5|42790.5|18
1633700160000|2021-10-08 13:36:00|42822.2|42802.2|42828.3|42808.3|42836.9|42816.9|42820.8|42800.8|9
1633700170000|2021-10-08 13:36:10|42825.8|42805.8|42818.3|42798.3|42825.8|42805.8|42818.3|42798.3|10
1633700180000|2021-10-08 13:36:20|42814.4|42794.4|42810.8|42790.8|42814.4|42794.4|42810.5|42790.5|6
1633700190000|2021-10-08 13:36:30|42811.9|42791.9|42818|42798|42818|42798|42811.9|42791.9|36
1633700200000|2021-10-08 13:36:40|42820.5|42800.5|42815.5|42795.5|42833|42813|42815.5|42795.5|15
1633700210000|2021-10-08 13:36:50|42814.4|42794.4|42806.6|42786.6|42818|42798|42806.6|42786.6|13
1633700220000|2021-10-08 13:37:00|42809.1|42789.1|42810.5|42790.5|42811.6|42791.6|42806.6|42786.6|25
1633700230000|2021-10-08 13:37:10|42809.1|42789.1|42806.6|42786.6|42813|42793|42805.5|42785.5|15
1633700240000|2021-10-08 13:37:20|42808|42788|42813|42793|42813|42793|42808|42788|22
1633700250000|2021-10-08 13:37:30|42815.5|42795.5|42808|42788|42815.5|42795.5|42805.5|42785.5|8
1633700260000|2021-10-08 13:37:40|42809.1|42789.1|42805.5|42785.5|42815.5|42795.5|42805.5|42785.5|10
1633700270000|2021-10-08 13:37:50|42806.6|42786.6|42808|42788|42809.4|42789.4|42804.1|42784.1|14
1633700280000|2021-10-08 13:38:00|42810.2|42790.2|42806.6|42786.6|42810.5|42790.5|42806.6|42786.6|35
1633700290000|2021-10-08 13:38:10|42799.4|42779.4|42778|42758|42799.4|42779.4|42775.5|42755.5|23
1633700300000|2021-10-08 13:38:20|42780.5|42760.5|42783|42763|42795.5|42775.5|42780.5|42760.5|15
1633700310000|2021-10-08 13:38:30|42784.4|42764.4|42808|42788|42808|42788|42784.4|42764.4|6
1633700320000|2021-10-08 13:38:40|42810.5|42790.5|42803|42783|42810.5|42790.5|42798|42778|12
1633700330000|2021-10-08 13:38:50|42805.5|42785.5|42803|42783|42805.5|42785.5|42798|42778|14
1633700340000|2021-10-08 13:39:00|42804.4|42784.4|42798|42778|42808|42788|42796.9|42776.9|26
1633700350000|2021-10-08 13:39:10|42795.5|42775.5|42798|42778|42800.5|42780.5|42794.1|42774.1|14
1633700360000|2021-10-08 13:39:20|42799.4|42779.4|42805.5|42785.5|42805.5|42785.5|42799.4|42779.4|39
1633700370000|2021-10-08 13:39:30|42804.4|42784.4|42823|42803|42823|42803|42803|42783|17
1633700380000|2021-10-08 13:39:40|42824.1|42804.1|42833|42813|42833|42813|42821.6|42801.6|13
1633700390000|2021-10-08 13:39:50|42831.6|42811.6|42853|42833|42853|42833|42830.5|42810.5|15
1633700400000|2021-10-08 13:40:00|42854.4|42834.4|42870.5|42850.5|42870.5|42850.5|42850.5|42830.5|34
1633700410000|2021-10-08 13:40:10|42869.4|42849.4|42870.5|42850.5|42874.4|42854.4|42868|42848|19
1633700420000|2021-10-08 13:40:20|42868|42848|42864.4|42844.4|42870.5|42850.5|42864.4|42844.4|12
1633700430000|2021-10-08 13:40:30|42863|42843|42855.5|42835.5|42863|42843|42853|42833|12
1633700440000|2021-10-08 13:40:40|42853|42833|42840.5|42820.5|42853|42833|42838|42818|8
1633700450000|2021-10-08 13:40:50|42843|42823|42843|42823|42845.8|42825.8|42838|42818|2
1633700460000|2021-10-08 13:41:00|42848|42828|42848|42828|42850.5|42830.5|42843|42823|9
1633700470000|2021-10-08 13:41:10|42850.8|42830.8|42804.1|42784.1|42850.8|42830.8|42804.1|42784.1|8
1633700480000|2021-10-08 13:41:20|42801.6|42781.6|42790.5|42770.5|42801.6|42781.6|42790.5|42770.5|28
1633700490000|2021-10-08 13:41:30|42788|42768|42788|42768|42798|42778|42783|42763|55
1633700500000|2021-10-08 13:41:40|42786.6|42766.6|42795.8|42775.8|42798.3|42778.3|42783|42763|21
1633700510000|2021-10-08 13:41:50|42796.9|42776.9|42804.4|42784.4|42808|42788|42796.9|42776.9|7
1633700520000|2021-10-08 13:42:00|42803|42783|42815.5|42795.5|42815.5|42795.5|42798|42778|20
1633700530000|2021-10-08 13:42:10|42816.9|42796.9|42819.1|42799.1|42819.1|42799.1|42810.5|42790.5|17
1633700540000|2021-10-08 13:42:20|42823|42803|42828|42808|42833|42813|42823|42803|10
1633700550000|2021-10-08 13:42:30|42820.5|42800.5|42828|42808|42830.8|42810.8|42820.5|42800.5|19
1633700560000|2021-10-08 13:42:40|42826.6|42806.6|42823|42803|42826.6|42806.6|42820.5|42800.5|6
1633700570000|2021-10-08 13:42:50|42826.9|42806.9|42830.5|42810.5|42833|42813|42825.5|42805.5|28
1633700580000|2021-10-08 13:43:00|42835.5|42815.5|42844.4|42824.4|42848|42828|42835.5|42815.5|19
1633700590000|2021-10-08 13:43:10|42843|42823|42848.3|42828.3|42848.3|42828.3|42839.4|42819.4|10
1633700600000|2021-10-08 13:43:20|42845.8|42825.8|42828.3|42808.3|42845.8|42825.8|42819.4|42799.4|11
1633700610000|2021-10-08 13:43:30|42825.8|42805.8|42828.3|42808.3|42828.3|42808.3|42823.3|42803.3|4
1633700620000|2021-10-08 13:43:40|42829.7|42809.7|42828.3|42808.3|42833.3|42813.3|42828.3|42808.3|1
1633700630000|2021-10-08 13:43:50|42825.8|42805.8|42825.8|42805.8|42830.8|42810.8|42825.8|42805.8|0
1633700640000|2021-10-08 13:44:00|42828.3|42808.3|42827.2|42807.2|42838.6|42818.6|42816.9|42796.9|20
1633700650000|2021-10-08 13:44:10|42828.3|42808.3|42828.3|42808.3|42833.3|42813.3|42828.3|42808.3|3
1633700660000|2021-10-08 13:44:20|42825.8|42805.8|42836.9|42816.9|42836.9|42816.9|42825.8|42805.8|5
1633700670000|2021-10-08 13:44:30|42834.4|42814.4|42833.3|42813.3|42834.4|42814.4|42825.8|42805.8|13
1633700680000|2021-10-08 13:44:40|42830.8|42810.8|42830.8|42810.8|42833.3|42813.3|42826.9|42806.9|4
1633700690000|2021-10-08 13:44:50|42829.4|42809.4|42829.4|42809.4|42831.9|42811.9|42828|42808|2
1633700700000|2021-10-08 13:45:00|42825.5|42805.5|42855.8|42835.8|42860.8|42840.8|42824.4|42804.4|32
1633700710000|2021-10-08 13:45:10|42854.4|42834.4|42850.8|42830.8|42854.4|42834.4|42848.3|42828.3|25
1633700720000|2021-10-08 13:45:20|42853.3|42833.3|42835.8|42815.8|42853.3|42833.3|42835.8|42815.8|8
1633700730000|2021-10-08 13:45:30|42834.4|42814.4|42830.8|42810.8|42834.7|42814.7|42830.8|42810.8|20
1633700740000|2021-10-08 13:45:40|42828.3|42808.3|42820.8|42800.8|42833.3|42813.3|42820.8|42800.8|9
1633700750000|2021-10-08 13:45:50|42818.3|42798.3|42808.3|42788.3|42818.3|42798.3|42805.8|42785.8|14
1633700760000|2021-10-08 13:46:00|42810.5|42790.5|42785.8|42765.8|42810.5|42790.5|42784.4|42764.4|18
1633700770000|2021-10-08 13:46:10|42783.3|42763.3|42765.8|42745.8|42783.3|42763.3|42760.8|42740.8|33
1633700780000|2021-10-08 13:46:20|42768.3|42748.3|42770.5|42750.5|42775.8|42755.8|42768.3|42748.3|16
1633700790000|2021-10-08 13:46:30|42769.4|42749.4|42770.8|42750.8|42775.8|42755.8|42769.4|42749.4|12
1633700800000|2021-10-08 13:46:40|42768.3|42748.3|42780.8|42760.8|42780.8|42760.8|42768.3|42748.3|6
1633700810000|2021-10-08 13:46:50|42779.4|42759.4|42760.8|42740.8|42780.8|42760.8|42758.3|42738.3|16
1633700820000|2021-10-08 13:47:00|42758.3|42738.3|42760.8|42740.8|42760.8|42740.8|42743.3|42723.3|32
1633700830000|2021-10-08 13:47:10|42761.9|42741.9|42768.3|42748.3|42773.3|42753.3|42760.8|42740.8|9
1633700840000|2021-10-08 13:47:20|42773.3|42753.3|42767.2|42747.2|42773.3|42753.3|42758.3|42738.3|10
1633700850000|2021-10-08 13:47:30|42763.3|42743.3|42745.8|42725.8|42765.8|42745.8|42737.2|42717.2|12
1633700860000|2021-10-08 13:47:40|42748.3|42728.3|42753.3|42733.3|42758.3|42738.3|42748.3|42728.3|9
1633700870000|2021-10-08 13:47:50|42746.9|42726.9|42770.8|42750.8|42772.2|42752.2|42746.9|42726.9|11
1633700880000|2021-10-08 13:48:00|42773.3|42753.3|42770.8|42750.8|42773.3|42753.3|42765.8|42745.8|5
1633700890000|2021-10-08 13:48:10|42773.3|42753.3|42778.3|42758.3|42780.8|42760.8|42770.8|42750.8|14
1633700900000|2021-10-08 13:48:20|42781.9|42761.9|42785.8|42765.8|42785.8|42765.8|42779.4|42759.4|11
1633700910000|2021-10-08 13:48:30|42783.3|42763.3|42783.3|42763.3|42783.3|42763.3|42780.8|42760.8|3
1633700920000|2021-10-08 13:48:40|42784.7|42764.7|42785.8|42765.8|42788.3|42768.3|42784.4|42764.4|10
1633700930000|2021-10-08 13:48:50|42787.2|42767.2|42788.3|42768.3|42788.3|42768.3|42785.8|42765.8|4
1633700940000|2021-10-08 13:49:00|42789.4|42769.4|42798.3|42778.3|42800.8|42780.8|42788.3|42768.3|14
1633700950000|2021-10-08 13:49:10|42799.7|42779.7|42793|42773|42800.8|42780.8|42793|42773|7
1633700960000|2021-10-08 13:49:20|42790.8|42770.8|42780.8|42760.8|42790.8|42770.8|42780.8|42760.8|6
1633700970000|2021-10-08 13:49:30|42783.3|42763.3|42775.8|42755.8|42783.3|42763.3|42775.8|42755.8|7
1633700980000|2021-10-08 13:49:40|42778.3|42758.3|42788.3|42768.3|42789.7|42769.7|42775.8|42755.8|3
1633700990000|2021-10-08 13:49:50|42786.9|42766.9|42799.4|42779.4|42799.4|42779.4|42786.9|42766.9|12
1633701000000|2021-10-08 13:50:00|42800.8|42780.8|42818|42798|42820.5|42800.5|42790.8|42770.8|14
1633701010000|2021-10-08 13:50:10|42816.9|42796.9|42800.5|42780.5|42816.9|42796.9|42800.5|42780.5|18
1633701020000|2021-10-08 13:50:20|42798|42778|42810.5|42790.5|42810.5|42790.5|42780.5|42760.5|17
1633701030000|2021-10-08 13:50:30|42808|42788|42805.5|42785.5|42808|42788|42800.5|42780.5|7
1633701040000|2021-10-08 13:50:40|42806.9|42786.9|42809.4|42789.4|42809.4|42789.4|42800.5|42780.5|16
1633701050000|2021-10-08 13:50:50|42811.9|42791.9|42803|42783|42811.9|42791.9|42803|42783|2
1633701060000|2021-10-08 13:51:00|42805.5|42785.5|42816.9|42796.9|42818.3|42798.3|42803|42783|22
1633701070000|2021-10-08 13:51:10|42814.4|42794.4|42818|42798|42818|42798|42803|42783|10
1633701080000|2021-10-08 13:51:20|42819.4|42799.4|42815.5|42795.5|42820.5|42800.5|42815.5|42795.5|5
1633701090000|2021-10-08 13:51:30|42816.9|42796.9|42815.8|42795.8|42816.9|42796.9|42813|42793|7
1633701100000|2021-10-08 13:51:40|42818|42798|42794.4|42774.4|42818|42798|42792.7|42772.7|13
1633701110000|2021-10-08 13:51:50|42793|42773|42785.5|42765.5|42793|42773|42782.7|42762.7|0
1633701120000|2021-10-08 13:52:00|42782.7|42762.7|42783|42763|42788|42768|42778|42758|25
1633701130000|2021-10-08 13:52:10|42780.5|42760.5|42779.4|42759.4|42783|42763|42774.1|42754.1|13
1633701140000|2021-10-08 13:52:20|42781.9|42761.9|42788|42768|42790.5|42770.5|42781.9|42761.9|6
1633701150000|2021-10-08 13:52:30|42786.6|42766.6|42799.4|42779.4|42799.4|42779.4|42780.5|42760.5|10
1633701160000|2021-10-08 13:52:40|42798|42778|42800.5|42780.5|42800.5|42780.5|42798|42778|2
1633701170000|2021-10-08 13:52:50|42799.1|42779.1|42810.5|42790.5|42810.5|42790.5|42799.1|42779.1|9
1633701180000|2021-10-08 13:53:00|42808|42788|42810.5|42790.5|42815.5|42795.5|42808|42788|8
1633701190000|2021-10-08 13:53:10|42813|42793|42813|42793|42815.5|42795.5|42813|42793|1
1633701200000|2021-10-08 13:53:20|42811.9|42791.9|42805.5|42785.5|42811.9|42791.9|42798|42778|7
1633701210000|2021-10-08 13:53:30|42808|42788|42810.5|42790.5|42814.4|42794.4|42808|42788|9
1633701220000|2021-10-08 13:53:40|42809.4|42789.4|42810.5|42790.5|42810.5|42790.5|42800.5|42780.5|21
1633701230000|2021-10-08 13:53:50|42813|42793|42794.1|42774.1|42813|42793|42791.6|42771.6|7
1633701240000|2021-10-08 13:54:00|42793|42773|42805.8|42785.8|42805.8|42785.8|42785.5|42765.5|9
1633701250000|2021-10-08 13:54:10|42809.1|42789.1|42830.5|42810.5|42830.5|42810.5|42809.1|42789.1|16
1633701260000|2021-10-08 13:54:20|42835.5|42815.5|42819.4|42799.4|42836.6|42816.6|42819.4|42799.4|26
1633701270000|2021-10-08 13:54:30|42820.5|42800.5|42824.4|42804.4|42830.5|42810.5|42820.5|42800.5|17
1633701280000|2021-10-08 13:54:40|42825.5|42805.5|42825.5|42805.5|42830.5|42810.5|42824.1|42804.1|12
1633701290000|2021-10-08 13:54:50|42823|42803|42830.5|42810.5|42830.5|42810.5|42823|42803|32
1633701300000|2021-10-08 13:55:00|42831.9|42811.9|42836.6|42816.6|42839.1|42819.1|42828|42808|47
1633701310000|2021-10-08 13:55:10|42834.4|42814.4|42855.5|42835.5|42858|42838|42833|42813|21
1633701320000|2021-10-08 13:55:20|42858.3|42838.3|42855.5|42835.5|42860.5|42840.5|42855.5|42835.5|9
1633701330000|2021-10-08 13:55:30|42854.1|42834.1|42870.5|42850.5|42870.5|42850.5|42848|42828|51
1633701340000|2021-10-08 13:55:40|42869.4|42849.4|42889.4|42869.4|42891.9|42871.9|42865.5|42845.5|64
1633701350000|2021-10-08 13:55:50|42888|42868|42873|42853|42890.8|42870.8|42873|42853|24
1633701360000|2021-10-08 13:56:00|42870.5|42850.5|42858|42838|42873|42853|42858|42838|16
1633701370000|2021-10-08 13:56:10|42856.9|42836.9|42835.5|42815.5|42856.9|42836.9|42835.5|42815.5|15
1633701380000|2021-10-08 13:56:20|42836.6|42816.6|42840.5|42820.5|42843|42823|42835.5|42815.5|7
1633701390000|2021-10-08 13:56:30|42841.6|42821.6|42835.5|42815.5|42843|42823|42830.5|42810.5|7
1633701400000|2021-10-08 13:56:40|42830.5|42810.5|42834.4|42814.4|42835.5|42815.5|42823|42803|11
1633701410000|2021-10-08 13:56:50|42836.6|42816.6|42834.1|42814.1|42839.1|42819.1|42834.1|42814.1|4
1633701420000|2021-10-08 13:57:00|42833|42813|42833|42813|42835.8|42815.8|42825.5|42805.5|5
1633701430000|2021-10-08 13:57:10|42838|42818|42835.5|42815.5|42838|42818|42835.5|42815.5|2
1633701440000|2021-10-08 13:57:20|42833|42813|42833|42813|42834.4|42814.4|42830.5|42810.5|6
1633701450000|2021-10-08 13:57:30|42829.1|42809.1|42818|42798|42829.1|42809.1|42818|42798|8
1633701460000|2021-10-08 13:57:40|42820.8|42800.8|42835.5|42815.5|42835.5|42815.5|42820.8|42800.8|13
1633701470000|2021-10-08 13:57:50|42833|42813|42835.5|42815.5|42835.5|42815.5|42833|42813|4
1633701480000|2021-10-08 13:58:00|42838|42818|42833|42813|42838|42818|42833|42813|10
1633701490000|2021-10-08 13:58:10|42829.1|42809.1|42825.5|42805.5|42829.1|42809.1|42823|42803|24
1633701500000|2021-10-08 13:58:20|42828|42808|42841.9|42821.9|42841.9|42821.9|42828|42808|5
1633701510000|2021-10-08 13:58:30|42843|42823|42850.5|42830.5|42856.9|42836.9|42843|42823|9
1633701520000|2021-10-08 13:58:40|42855.5|42835.5|42858|42838|42860.5|42840.5|42855.5|42835.5|6
1633701530000|2021-10-08 13:58:50|42860.5|42840.5|42843|42823|42860.5|42840.5|42843|42823|4
1633701540000|2021-10-08 13:59:00|42840.5|42820.5|42826.6|42806.6|42840.5|42820.5|42825.5|42805.5|5
1633701550000|2021-10-08 13:59:10|42824.1|42804.1|42820.5|42800.5|42825.5|42805.5|42820.5|42800.5|8
1633701560000|2021-10-08 13:59:20|42819.1|42799.1|42808|42788|42819.1|42799.1|42808|42788|7
1633701570000|2021-10-08 13:59:30|42818|42798|42823|42803|42828|42808|42818|42798|8
1633701580000|2021-10-08 13:59:40|42821.9|42801.9|42813|42793|42821.9|42801.9|42813|42793|4
1633701590000|2021-10-08 13:59:50|42811.6|42791.6|42810.5|42790.5|42811.6|42791.6|42805.5|42785.5|5
1633701600000|2021-10-08 14:00:00|42811.6|42791.6|42823|42803|42823|42803|42806.9|42786.9|9
1633701610000|2021-10-08 14:00:10|42826.9|42806.9|42836.9|42816.9|42836.9|42816.9|42826.9|42806.9|14
1633701620000|2021-10-08 14:00:20|42838|42818|42845.5|42825.5|42845.5|42825.5|42838|42818|3
1633701630000|2021-10-08 14:00:30|42846.9|42826.9|42855.5|42835.5|42856.9|42836.9|42846.9|42826.9|10
1633701640000|2021-10-08 14:00:40|42856.9|42836.9|42868|42848|42868|42848|42855.5|42835.5|11
1633701650000|2021-10-08 14:00:50|42870.5|42850.5|42875.5|42855.5|42875.5|42855.5|42869.4|42849.4|11
1633701660000|2021-10-08 14:01:00|42876.9|42856.9|42883|42863|42883|42863|42873|42853|17
1633701670000|2021-10-08 14:01:10|42884.4|42864.4|42893|42873|42893|42873|42884.4|42864.4|40
1633701680000|2021-10-08 14:01:20|42889.1|42869.1|42893|42873|42896.9|42876.9|42886.9|42866.9|54
1633701690000|2021-10-08 14:01:30|42894.4|42874.4|42890.5|42870.5|42896.9|42876.9|42890.5|42870.5|20
1633701700000|2021-10-08 14:01:40|42894.4|42874.4|42894.4|42874.4|42894.4|42874.4|42890.5|42870.5|1
1633701710000|2021-10-08 14:01:50|42893|42873|42880.5|42860.5|42893|42873|42875.5|42855.5|7
1633701720000|2021-10-08 14:02:00|42876.6|42856.6|42874.4|42854.4|42878|42858|42869.4|42849.4|18
1633701730000|2021-10-08 14:02:10|42875.5|42855.5|42873|42853|42880.5|42860.5|42869.4|42849.4|7
1633701740000|2021-10-08 14:02:20|42875.5|42855.5|42878|42858|42880.5|42860.5|42875.5|42855.5|7
1633701750000|2021-10-08 14:02:30|42879.4|42859.4|42865.5|42845.5|42885.5|42865.5|42865.5|42845.5|14
1633701760000|2021-10-08 14:02:40|42870.5|42850.5|42876.6|42856.6|42878|42858|42869.4|42849.4|7
1633701770000|2021-10-08 14:02:50|42875.5|42855.5|42873|42853|42878|42858|42870.5|42850.5|6
1633701780000|2021-10-08 14:03:00|42875.5|42855.5|42868|42848|42878|42858|42868|42848|10
1633701790000|2021-10-08 14:03:10|42869.4|42849.4|42873|42853|42875.5|42855.5|42866.6|42846.6|5
1633701800000|2021-10-08 14:03:20|42875.5|42855.5|42878|42858|42878|42858|42873|42853|3
1633701810000|2021-10-08 14:03:30|42881.9|42861.9|42884.4|42864.4|42886.9|42866.9|42881.9|42861.9|16
1633701820000|2021-10-08 14:03:40|42885.8|42865.8|42885.8|42865.8|42888.3|42868.3|42884.4|42864.4|4
1633701830000|2021-10-08 14:03:50|42884.4|42864.4|42880.8|42860.8|42885.8|42865.8|42880.8|42860.8|7
1633701840000|2021-10-08 14:04:00|42883.3|42863.3|42880.8|42860.8|42885.8|42865.8|42880.8|42860.8|4
1633701850000|2021-10-08 14:04:10|42882.2|42862.2|42885.8|42865.8|42885.8|42865.8|42880.8|42860.8|6
1633701860000|2021-10-08 14:04:20|42884.7|42864.7|42895.8|42875.8|42895.8|42875.8|42880.8|42860.8|35
1633701870000|2021-10-08 14:04:30|42897.2|42877.2|42892.2|42872.2|42899.7|42879.7|42892.2|42872.2|18
1633701880000|2021-10-08 14:04:40|42890.8|42870.8|42892.2|42872.2|42895.8|42875.8|42890.8|42870.8|2
1633701890000|2021-10-08 14:04:50|42893.6|42873.6|42893.3|42873.3|42895.8|42875.8|42892.2|42872.2|9
1633701900000|2021-10-08 14:05:00|42895.8|42875.8|42890.8|42870.8|42895.8|42875.8|42889.4|42869.4|5
1633701910000|2021-10-08 14:05:10|42891.9|42871.9|42895.8|42875.8|42898.3|42878.3|42891.9|42871.9|19
1633701920000|2021-10-08 14:05:20|42898.3|42878.3|42903.3|42883.3|42903.3|42883.3|42893.3|42873.3|8
1633701930000|2021-10-08 14:05:30|42904.7|42884.7|42905.8|42885.8|42905.8|42885.8|42904.7|42884.7|14
1633701940000|2021-10-08 14:05:40|42907.2|42887.2|42910.8|42890.8|42910.8|42890.8|42905.8|42885.8|13
1633701950000|2021-10-08 14:05:50|42907.2|42887.2|42898.3|42878.3|42907.2|42887.2|42897.2|42877.2|11
1633701960000|2021-10-08 14:06:00|42896.9|42876.9|42879.4|42859.4|42897.2|42877.2|42878.3|42858.3|14
1633701970000|2021-10-08 14:06:10|42874.7|42854.7|42873.3|42853.3|42875.8|42855.8|42869.4|42849.4|17
1633701980000|2021-10-08 14:06:20|42874.4|42854.4|42875.8|42855.8|42882.2|42862.2|42874.4|42854.4|8
1633701990000|2021-10-08 14:06:30|42878.3|42858.3|42871.9|42851.9|42878.3|42858.3|42871.9|42851.9|8
1633702000000|2021-10-08 14:06:40|42870.8|42850.8|42860.8|42840.8|42873.3|42853.3|42860.8|42840.8|4
1633702010000|2021-10-08 14:06:50|42859.4|42839.4|42855.8|42835.8|42859.4|42839.4|42853.3|42833.3|8
1633702020000|2021-10-08 14:07:00|42858.3|42838.3|42858.3|42838.3|42863.3|42843.3|42858.3|42838.3|7
1633702030000|2021-10-08 14:07:10|42860.8|42840.8|42863.3|42843.3|42864.7|42844.7|42860.8|42840.8|9
1633702040000|2021-10-08 14:07:20|42860.8|42840.8|42860.8|42840.8|42863.3|42843.3|42860.8|42840.8|2
1633702050000|2021-10-08 14:07:30|42863.3|42843.3|42880.8|42860.8|42880.8|42860.8|42863.3|42843.3|8
1633702060000|2021-10-08 14:07:40|42881.9|42861.9|42887.2|42867.2|42890.8|42870.8|42881.9|42861.9|13
1633702070000|2021-10-08 14:07:50|42885.8|42865.8|42885.8|42865.8|42885.8|42865.8|42878.3|42858.3|5
1633702080000|2021-10-08 14:08:00|42884.4|42864.4|42881.9|42861.9|42885.8|42865.8|42879.1|42859.1|79
1633702090000|2021-10-08 14:08:10|42880.5|42860.5|42891.3|42871.3|42891.3|42871.3|42878.8|42858.8|24
1633702100000|2021-10-08 14:08:20|42888.8|42868.8|42877.4|42857.4|42888.8|42868.8|42874.9|42854.9|8
1633702110000|2021-10-08 14:08:30|42874.9|42854.9|42871|42851|42874.9|42854.9|42871|42851|10
1633702120000|2021-10-08 14:08:40|42873.5|42853.5|42872.7|42852.7|42874.9|42854.9|42872.4|42852.4|10
1633702130000|2021-10-08 14:08:50|42869.9|42849.9|42878.8|42858.8|42882.4|42862.4|42869.9|42849.9|6
1633702140000|2021-10-08 14:09:00|42877.4|42857.4|42878.8|42858.8|42881.3|42861.3|42877.4|42857.4|12
1633702150000|2021-10-08 14:09:10|42881.3|42861.3|42867.4|42847.4|42881.3|42861.3|42867.4|42847.4|18
1633702160000|2021-10-08 14:09:20|42866.3|42846.3|42856|42836|42866.3|42846.3|42856|42836|47
1633702170000|2021-10-08 14:09:30|42857.4|42837.4|42858.5|42838.5|42858.5|42838.5|42852.4|42832.4|36
1633702180000|2021-10-08 14:09:40|42859.9|42839.9|42866.3|42846.3|42866.3|42846.3|42859.9|42839.9|9
1633702190000|2021-10-08 14:09:50|42867.7|42847.7|42867.4|42847.4|42869.9|42849.9|42864.9|42844.9|19
1633702200000|2021-10-08 14:10:00|42869.9|42849.9|42872.4|42852.4|42874.9|42854.9|42864.9|42844.9|19
1633702210000|2021-10-08 14:10:10|42874.9|42854.9|42881.3|42861.3|42881.3|42861.3|42874.9|42854.9|12
1633702220000|2021-10-08 14:10:20|42880.2|42860.2|42888.8|42868.8|42888.8|42868.8|42877.4|42857.4|49
1633702230000|2021-10-08 14:10:30|42885.2|42865.2|42885.2|42865.2|42887.7|42867.7|42880.2|42860.2|10
1633702240000|2021-10-08 14:10:40|42882.7|42862.7|42883.8|42863.8|42887.7|42867.7|42882.7|42862.7|6
1633702250000|2021-10-08 14:10:50|42885.2|42865.2|42885.2|42865.2|42887.7|42867.7|42882.7|42862.7|8
1633702260000|2021-10-08 14:11:00|42882.7|42862.7|42885.2|42865.2|42890.2|42870.2|42882.7|42862.7|6
1633702270000|2021-10-08 14:11:10|42882.4|42862.4|42880.2|42860.2|42882.4|42862.4|42877.7|42857.7|18
1633702280000|2021-10-08 14:11:20|42878.8|42858.8|42877.7|42857.7|42878.8|42858.8|42875.2|42855.2|3
1633702290000|2021-10-08 14:11:30|42879.1|42859.1|42880.2|42860.2|42885.2|42865.2|42879.1|42859.1|4
1633702300000|2021-10-08 14:11:40|42882.7|42862.7|42880.2|42860.2|42882.7|42862.7|42880.2|42860.2|4
1633702310000|2021-10-08 14:11:50|42875.2|42855.2|42875.2|42855.2|42875.2|42855.2|42870.2|42850.2|9
1633702320000|2021-10-08 14:12:00|42872.7|42852.7|42854.1|42834.1|42880.2|42860.2|42852.7|42832.7|55
1633702330000|2021-10-08 14:12:10|42853.8|42833.8|42849.1|42829.1|42855.2|42835.2|42849.1|42829.1|12
1633702340000|2021-10-08 14:12:20|42850.2|42830.2|42840.2|42820.2|42850.2|42830.2|42834.1|42814.1|21
1633702350000|2021-10-08 14:12:30|42841.6|42821.6|42836.6|42816.6|42841.6|42821.6|42836.6|42816.6|7
1633702360000|2021-10-08 14:12:40|42835.2|42815.2|42834.1|42814.1|42836.6|42816.6|42831.6|42811.6|20
1633702370000|2021-10-08 14:12:50|42833|42813|42834.4|42814.4|42835.5|42815.5|42833|42813|4
1633702380000|2021-10-08 14:13:00|42835.5|42815.5|42850.5|42830.5|42850.5|42830.5|42834.4|42814.4|28
1633702390000|2021-10-08 14:13:10|42856|42836|42851.9|42831.9|42865.5|42845.5|42851.9|42831.9|11
1633702400000|2021-10-08 14:13:20|42850.8|42830.8|42854.4|42834.4|42855.5|42835.5|42849.4|42829.4|7
1633702410000|2021-10-08 14:13:30|42855.5|42835.5|42874.4|42854.4|42879.4|42859.4|42854.1|42834.1|29
1633702420000|2021-10-08 14:13:40|42873|42853|42865.8|42845.8|42873|42853|42865.8|42845.8|6
1633702430000|2021-10-08 14:13:50|42869.4|42849.4|42858|42838|42869.4|42849.4|42858|42838|30
1633702440000|2021-10-08 14:14:00|42856.6|42836.6|42863|42843|42868|42848|42855.5|42835.5|5
1633702450000|2021-10-08 14:14:10|42861.9|42841.9|42861.9|42841.9|42861.9|42841.9|42859.1|42839.1|4
1633702460000|2021-10-08 14:14:20|42859.4|42839.4|42861.6|42841.6|42863|42843|42856.6|42836.6|4
1633702470000|2021-10-08 14:14:30|42858|42838|42855.5|42835.5|42858|42838|42855.5|42835.5|3
1633702480000|2021-10-08 14:14:40|42858|42838|42853|42833|42858|42838|42853|42833|0
1633702490000|2021-10-08 14:14:50|42850.5|42830.5|42843|42823|42850.5|42830.5|42841.9|42821.9|16
1633702500000|2021-10-08 14:15:00|42840.8|42820.8|42846.6|42826.6|42848|42828|42823|42803|72
1633702510000|2021-10-08 14:15:10|42845.5|42825.5|42834.4|42814.4|42845.5|42825.5|42834.1|42814.1|8
1633702520000|2021-10-08 14:15:20|42833|42813|42829.4|42809.4|42834.4|42814.4|42828|42808|9
1633702530000|2021-10-08 14:15:30|42833|42813|42833|42813|42833|42813|42833|42813|4
1633702540000|2021-10-08 14:15:40|42834.1|42814.1|42833|42813|42834.4|42814.4|42830.5|42810.5|9
1633702550000|2021-10-08 14:15:50|42834.4|42814.4|42836.9|42816.9|42838|42818|42833|42813|1
1633702560000|2021-10-08 14:16:00|42838|42818|42833|42813|42838|42818|42831.6|42811.6|15
1633702570000|2021-10-08 14:16:10|42830.5|42810.5|42824.4|42804.4|42833|42813|42821.9|42801.9|8
1633702580000|2021-10-08 14:16:20|42826.9|42806.9|42815.5|42795.5|42829.4|42809.4|42815.5|42795.5|12
1633702590000|2021-10-08 14:16:30|42814.1|42794.1|42818|42798|42818|42798|42813|42793|7
1633702600000|2021-10-08 14:16:40|42816.9|42796.9|42814.4|42794.4|42816.9|42796.9|42813.3|42793.3|5
1633702610000|2021-10-08 14:16:50|42816.9|42796.9|42816.9|42796.9|42819.4|42799.4|42813|42793|4
1633702620000|2021-10-08 14:17:00|42818|42798|42816.9|42796.9|42819.4|42799.4|42813|42793|26
1633702630000|2021-10-08 14:17:10|42818.3|42798.3|42815.5|42795.5|42818.3|42798.3|42813|42793|4
1633702640000|2021-10-08 14:17:20|42816.9|42796.9|42819.1|42799.1|42819.1|42799.1|42811.9|42791.9|13
1633702650000|2021-10-08 14:17:30|42818|42798|42823|42803|42826.6|42806.6|42818|42798|9
1633702660000|2021-10-08 14:17:40|42825.5|42805.5|42838|42818|42838|42818|42825.5|42805.5|8
1633702670000|2021-10-08 14:17:50|42839.1|42819.1|42836.9|42816.9|42844.4|42824.4|42836.9|42816.9|22
1633702680000|2021-10-08 14:18:00|42838|42818|42834.1|42814.1|42838|42818|42834.1|42814.1|6
1633702690000|2021-10-08 14:18:10|42833|42813|42825.5|42805.5|42833|42813|42824.4|42804.4|16
1633702700000|2021-10-08 14:18:20|42824.4|42804.4|42828|42808|42830.8|42810.8|42824.4|42804.4|49
1633702710000|2021-10-08 14:18:30|42825.5|42805.5|42823|42803|42825.5|42805.5|42821.9|42801.9|11
1633702720000|2021-10-08 14:18:40|42821.6|42801.6|42819.1|42799.1|42821.6|42801.6|42817.7|42797.7|5
1633702730000|2021-10-08 14:18:50|42820.5|42800.5|42825.5|42805.5|42828|42808|42820.5|42800.5|4
1633702740000|2021-10-08 14:19:00|42824.1|42804.1|42835.2|42815.2|42836.6|42816.6|42824.1|42804.1|6
1633702750000|2021-10-08 14:19:10|42836.6|42816.6|42839.1|42819.1|42839.1|42819.1|42835.2|42815.2|8
1633702760000|2021-10-08 14:19:20|42840.2|42820.2|42845.2|42825.2|42847.7|42827.7|42840.2|42820.2|11
1633702770000|2021-10-08 14:19:30|42844.1|42824.1|42831.6|42811.6|42845.2|42825.2|42831.6|42811.6|33
1633702780000|2021-10-08 14:19:40|42830.2|42810.2|42812.7|42792.7|42830.2|42810.2|42812.7|42792.7|6
1633702790000|2021-10-08 14:19:50|42811.6|42791.6|42797.7|42777.7|42813.8|42793.8|42795.2|42775.2|24
1633702800000|2021-10-08 14:20:00|42800.2|42780.2|42822.7|42802.7|42822.7|42802.7|42795.2|42775.2|29
1633702810000|2021-10-08 14:20:10|42825.2|42805.2|42835.2|42815.2|42836.3|42816.3|42825.2|42805.2|13
1633702820000|2021-10-08 14:20:20|42836.3|42816.3|42853.8|42833.8|42853.8|42833.8|42835.2|42815.2|7
1633702830000|2021-10-08 14:20:30|42852.7|42832.7|42855.2|42835.2|42855.2|42835.2|42850.2|42830.2|14
1633702840000|2021-10-08 14:20:40|42854.1|42834.1|42850.2|42830.2|42854.1|42834.1|42847.7|42827.7|8
1633702850000|2021-10-08 14:20:50|42855.2|42835.2|42840.2|42820.2|42857.7|42837.7|42840.2|42820.2|16
1633702860000|2021-10-08 14:21:00|42839.1|42819.1|42803.8|42783.8|42839.1|42819.1|42803.8|42783.8|10
1633702870000|2021-10-08 14:21:10|42805.2|42785.2|42802.7|42782.7|42805.2|42785.2|42800.2|42780.2|23
1633702880000|2021-10-08 14:21:20|42805.2|42785.2|42817.7|42797.7|42817.7|42797.7|42802.7|42782.7|11
1633702890000|2021-10-08 14:21:30|42815.2|42795.2|42822.7|42802.7|42825.2|42805.2|42815.2|42795.2|6
1633702900000|2021-10-08 14:21:40|42821.3|42801.3|42832.7|42812.7|42836.3|42816.3|42821.3|42801.3|3
1633702910000|2021-10-08 14:21:50|42831.3|42811.3|42831.6|42811.6|42834.1|42814.1|42827.7|42807.7|6
1633702920000|2021-10-08 14:22:00|42832.7|42812.7|42832.7|42812.7|42836.6|42816.6|42830.2|42810.2|6
1633702930000|2021-10-08 14:22:10|42833.8|42813.8|42845.2|42825.2|42845.2|42825.2|42832.7|42812.7|2
1633702940000|2021-10-08 14:22:20|42846.6|42826.6|42855.2|42835.2|42856.6|42836.6|42846.6|42826.6|15
1633702950000|2021-10-08 14:22:30|42857.7|42837.7|42857.7|42837.7|42857.7|42837.7|42852.7|42832.7|3
1633702960000|2021-10-08 14:22:40|42859.1|42839.1|42860.2|42840.2|42860.2|42840.2|42859.1|42839.1|12
1633702970000|2021-10-08 14:22:50|42862.7|42842.7|42862.7|42842.7|42862.7|42842.7|42860.2|42840.2|3
1633702980000|2021-10-08 14:23:00|42864.1|42844.1|42857.7|42837.7|42864.1|42844.1|42853.8|42833.8|13
1633702990000|2021-10-08 14:23:10|42855.2|42835.2|42860.2|42840.2|42860.2|42840.2|42855.2|42835.2|7
1633703000000|2021-10-08 14:23:20|42862.4|42842.4|42867.7|42847.7|42867.7|42847.7|42862.4|42842.4|3
1633703010000|2021-10-08 14:23:30|42866.3|42846.3|42861.3|42841.3|42867.7|42847.7|42861.3|42841.3|15
1633703020000|2021-10-08 14:23:40|42860.2|42840.2|42855.2|42835.2|42860.2|42840.2|42853.8|42833.8|6
1633703030000|2021-10-08 14:23:50|42853.8|42833.8|42862.7|42842.7|42862.7|42842.7|42853.8|42833.8|1
1633703040000|2021-10-08 14:24:00|42861.6|42841.6|42865.2|42845.2|42865.2|42845.2|42861.3|42841.3|1
1633703050000|2021-10-08 14:24:10|42867.7|42847.7|42865.2|42845.2|42867.7|42847.7|42861.6|42841.6|13
1633703060000|2021-10-08 14:24:20|42860.2|42840.2|42855.2|42835.2|42860.2|42840.2|42855.2|42835.2|8
1633703070000|2021-10-08 14:24:30|42851.3|42831.3|42845.2|42825.2|42851.3|42831.3|42845.2|42825.2|9
1633703080000|2021-10-08 14:24:40|42843.8|42823.8|42835.2|42815.2|42843.8|42823.8|42835.2|42815.2|6
1633703090000|2021-10-08 14:24:50|||||||||1
1633703100000|2021-10-08 14:25:00|42836.6|42816.6|42844.1|42824.1|42844.1|42824.1|42836.6|42816.6|4
1633703110000|2021-10-08 14:25:10|42845.2|42825.2|42842.7|42822.7|42847.7|42827.7|42842.7|42822.7|6
1633703120000|2021-10-08 14:25:20|42844.1|42824.1|42840.2|42820.2|42845.2|42825.2|42840.2|42820.2|4
1633703130000|2021-10-08 14:25:30|42837.7|42817.7|42835.2|42815.2|42840.2|42820.2|42835.2|42815.2|2
1633703140000|2021-10-08 14:25:40|42833.8|42813.8|42836.6|42816.6|42837.7|42817.7|42832.7|42812.7|7
1633703150000|2021-10-08 14:25:50|42837.7|42817.7|42832.7|42812.7|42839.1|42819.1|42832.7|42812.7|5
1633703160000|2021-10-08 14:26:00|42835.2|42815.2|42833.8|42813.8|42841.3|42821.3|42832.7|42812.7|10
1633703170000|2021-10-08 14:26:10|42835.2|42815.2|42832.7|42812.7|42835.2|42815.2|42832.7|42812.7|2
1633703180000|2021-10-08 14:26:20|42830.2|42810.2|42830.2|42810.2|42834.1|42814.1|42827.7|42807.7|6
1633703190000|2021-10-08 14:26:30|42831.6|42811.6|42832.7|42812.7|42835.2|42815.2|42830.2|42810.2|5
1633703200000|2021-10-08 14:26:40|42834.1|42814.1|42837.7|42817.7|42837.7|42817.7|42834.1|42814.1|2
1633703210000|2021-10-08 14:26:50|42839.1|42819.1|42822.7|42802.7|42844.1|42824.1|42818.8|42798.8|22
1633703220000|2021-10-08 14:27:00|42825.5|42805.5|42825.2|42805.2|42832.7|42812.7|42825.2|42805.2|4
1633703230000|2021-10-08 14:27:10|42826.6|42806.6|42822.7|42802.7|42827.7|42807.7|42822.7|42802.7|2
1633703240000|2021-10-08 14:27:20|42826.3|42806.3|42821.3|42801.3|42827.7|42807.7|42821.3|42801.3|23
1633703250000|2021-10-08 14:27:30|42820.2|42800.2|42820.2|42800.2|42827.7|42807.7|42820.2|42800.2|5
1633703260000|2021-10-08 14:27:40|42817.7|42797.7|42815.2|42795.2|42820.2|42800.2|42815.2|42795.2|5
1633703270000|2021-10-08 14:27:50|42813.8|42793.8|42820.2|42800.2|42822.7|42802.7|42812.7|42792.7|5
1633703280000|2021-10-08 14:28:00|42824.1|42804.1|42835.2|42815.2|42836.6|42816.6|42820.2|42800.2|23
1633703290000|2021-10-08 14:28:10|42836.6|42816.6|42833.8|42813.8|42840.2|42820.2|42832.4|42812.4|3
1633703300000|2021-10-08 14:28:20|42831.3|42811.3|42836.6|42816.6|42836.6|42816.6|42831.3|42811.3|0
1633703310000|2021-10-08 14:28:30|42837.7|42817.7|42852.7|42832.7|42852.7|42832.7|42837.7|42817.7|12
1633703320000|2021-10-08 14:28:40|42850.2|42830.2|42860.2|42840.2|42860.2|42840.2|42850.2|42830.2|17
1633703330000|2021-10-08 14:28:50|42857.7|42837.7|42857.7|42837.7|42857.7|42837.7|42855.2|42835.2|5
1633703340000|2021-10-08 14:29:00|42855.2|42835.2|42846.6|42826.6|42857.7|42837.7|42845.5|42825.5|12
1633703350000|2021-10-08 14:29:10|42845.5|42825.5|42845.2|42825.2|42846.6|42826.6|42842.7|42822.7|4
1633703360000|2021-10-08 14:29:20|42842.7|42822.7|42846.6|42826.6|42846.6|42826.6|42842.7|42822.7|4
1633703370000|2021-10-08 14:29:30|42848|42828|42850.2|42830.2|42852.7|42832.7|42848|42828|11
1633703380000|2021-10-08 14:29:40|42851.6|42831.6|42852.7|42832.7|42852.7|42832.7|42850.2|42830.2|4
1633703390000|2021-10-08 14:29:50|42851.3|42831.3|42852.7|42832.7|42852.7|42832.7|42850.2|42830.2|6
1633703400000|2021-10-08 14:30:00|42866.8|42846.8|42881.6|42861.6|42885.5|42865.5|42866.8|42846.8|20
1633703410000|2021-10-08 14:30:10|42879.1|42859.1|42875.2|42855.2|42879.1|42859.1|42875.2|42855.2|6
1633703420000|2021-10-08 14:30:20|42872.7|42852.7|42855.2|42835.2|42872.7|42852.7|42855.2|42835.2|16
1633703430000|2021-10-08 14:30:30|42857.7|42837.7|42855.2|42835.2|42857.7|42837.7|42852.7|42832.7|15
1633703440000|2021-10-08 14:30:40|42857.7|42837.7|42866.6|42846.6|42870.2|42850.2|42857.7|42837.7|21
1633703450000|2021-10-08 14:30:50|42865.2|42845.2|42870.2|42850.2|42870.2|42850.2|42865.2|42845.2|15
1633703460000|2021-10-08 14:31:00|42871.6|42851.6|42868.8|42848.8|42871.6|42851.6|42868.8|42848.8|6
1633703470000|2021-10-08 14:31:10|42867.4|42847.4|42861.3|42841.3|42868.8|42848.8|42861.3|42841.3|11
1633703480000|2021-10-08 14:31:20|42857.7|42837.7|42851|42831|42857.7|42837.7|42851|42831|19
1633703490000|2021-10-08 14:31:30|42852.4|42832.4|42846.3|42826.3|42852.4|42832.4|42846.3|42826.3|5
1633703500000|2021-10-08 14:31:40|42845.2|42825.2|42844.9|42824.9|42854.1|42834.1|42844.9|42824.9|26
1633703510000|2021-10-08 14:31:50|42841|42821|42838.8|42818.8|42842.4|42822.4|42837.4|42817.4|5
1633703520000|2021-10-08 14:32:00|42839.9|42819.9|42857.4|42837.4|42857.4|42837.4|42837.4|42817.4|10
1633703530000|2021-10-08 14:32:10|42856.3|42836.3|42862.4|42842.4|42862.4|42842.4|42856.3|42836.3|10
1633703540000|2021-10-08 14:32:20|42858.5|42838.5|42849.9|42829.9|42858.5|42838.5|42847.4|42827.4|13
1633703550000|2021-10-08 14:32:30|42851.3|42831.3|42859.9|42839.9|42861.3|42841.3|42851.3|42831.3|7
1633703560000|2021-10-08 14:32:40|42858.8|42838.8|42857.4|42837.4|42859.9|42839.9|42857.4|42837.4|0
1633703570000|2021-10-08 14:32:50|42858.8|42838.8|42852.1|42832.1|42858.8|42838.8|42852.1|42832.1|2
1633703580000|2021-10-08 14:33:00|42849.6|42829.6|42849.9|42829.9|42849.9|42829.9|42848.5|42828.5|8
1633703590000|2021-10-08 14:33:10|42848.5|42828.5|42847.4|42827.4|42852.4|42832.4|42844.9|42824.9|6
1633703600000|2021-10-08 14:33:20|42848.8|42828.8|42849.9|42829.9|42849.9|42829.9|42847.4|42827.4|3
1633703610000|2021-10-08 14:33:30|42848.5|42828.5|42841|42821|42849.9|42829.9|42841|42821|18
1633703620000|2021-10-08 14:33:40|42842.4|42822.4|42839.9|42819.9|42842.4|42822.4|42837.4|42817.4|1
1633703630000|2021-10-08 14:33:50|42838.5|42818.5|42842.4|42822.4|42842.4|42822.4|42831|42811|11
1633703640000|2021-10-08 14:34:00|42839.9|42819.9|42842.4|42822.4|42842.4|42822.4|42837.4|42817.4|7
1633703650000|2021-10-08 14:34:10|42843.8|42823.8|42844.9|42824.9|42844.9|42824.9|42843.8|42823.8|4
1633703660000|2021-10-08 14:34:20|42842.4|42822.4|42832.4|42812.4|42842.4|42822.4|42832.4|42812.4|8
1633703670000|2021-10-08 14:34:30|42831|42811|42829.9|42809.9|42832.4|42812.4|42829.9|42809.9|2
1633703680000|2021-10-08 14:34:40|42828.5|42808.5|42829.9|42809.9|42829.9|42809.9|42828.5|42808.5|0
1633703690000|2021-10-08 14:34:50|42828.5|42808.5|42814.9|42794.9|42833.8|42813.8|42814.9|42794.9|12
1633703700000|2021-10-08 14:35:00|42817.4|42797.4|42827.4|42807.4|42831|42811|42817.4|42797.4|18
1633703710000|2021-10-08 14:35:10|42826|42806|42817.4|42797.4|42826|42806|42812.4|42792.4|15
1633703720000|2021-10-08 14:35:20|42819.9|42799.9|42817.4|42797.4|42819.9|42799.9|42813.5|42793.5|14
1633703730000|2021-10-08 14:35:30|42816.3|42796.3|42822.4|42802.4|42824.9|42804.9|42816.3|42796.3|23
1633703740000|2021-10-08 14:35:40|42821.3|42801.3|42817.4|42797.4|42821.3|42801.3|42817.4|42797.4|5
1633703750000|2021-10-08 14:35:50|42819.9|42799.9|42819.9|42799.9|42822.4|42802.4|42817.4|42797.4|11
1633703760000|2021-10-08 14:36:00|42821|42801|42821|42801|42823.8|42803.8|42821|42801|10
1633703770000|2021-10-08 14:36:10|42818.5|42798.5|42824.9|42804.9|42824.9|42804.9|42818.5|42798.5|21
1633703780000|2021-10-08 14:36:20|42822.4|42802.4|42822.4|42802.4|42824.9|42804.9|42822.4|42802.4|1
1633703790000|2021-10-08 14:36:30|42821|42801|42819.9|42799.9|42822.4|42802.4|42819.9|42799.9|13
1633703800000|2021-10-08 14:36:40|42821.3|42801.3|42817.4|42797.4|42822.4|42802.4|42817.4|42797.4|5
1633703810000|2021-10-08 14:36:50|42815.2|42795.2|42812.4|42792.4|42815.2|42795.2|42807.4|42787.4|25
1633703820000|2021-10-08 14:37:00|||||||||11
1633703830000|2021-10-08 14:37:10|42814.9|42794.9|42817.4|42797.4|42817.4|42797.4|42812.4|42792.4|5
1633703840000|2021-10-08 14:37:20|42818.5|42798.5|42824.9|42804.9|42824.9|42804.9|42818.5|42798.5|5
1633703850000|2021-10-08 14:37:30|42823.5|42803.5|42822.4|42802.4|42824.9|42804.9|42822.4|42802.4|8
1633703860000|2021-10-08 14:37:40|42823.5|42803.5|42824.9|42804.9|42824.9|42804.9|42823.5|42803.5|2
1633703870000|2021-10-08 14:37:50|42826|42806|42819.6|42799.6|42834.6|42814.6|42819.6|42799.6|20
1633703880000|2021-10-08 14:38:00|42818.2|42798.2|42783.2|42763.2|42818.2|42798.2|42780.7|42760.7|29
1633703890000|2021-10-08 14:38:10|42780.7|42760.7|42783.2|42763.2|42784.6|42764.6|42780.7|42760.7|16
1633703900000|2021-10-08 14:38:20|42781.8|42761.8|42768.2|42748.2|42783.2|42763.2|42765.7|42745.7|47
1633703910000|2021-10-08 14:38:30|42769.6|42749.6|42773.5|42753.5|42773.5|42753.5|42769.6|42749.6|10
1633703920000|2021-10-08 14:38:40|42774.6|42754.6|42787.1|42767.1|42789.6|42769.6|42774.6|42754.6|16
1633703930000|2021-10-08 14:38:50|42789.6|42769.6|42785.7|42765.7|42793.5|42773.5|42785.7|42765.7|20
1633703940000|2021-10-08 14:39:00|42782.9|42762.9|42776.8|42756.8|42782.9|42762.9|42775.4|42755.4|13
1633703950000|2021-10-08 14:39:10|42773.2|42753.2|42774.6|42754.6|42774.6|42754.6|42768.5|42748.5|20
1633703960000|2021-10-08 14:39:20|42777.1|42757.1|42778.5|42758.5|42781|42761|42777.1|42757.1|17
1633703970000|2021-10-08 14:39:30|42779.9|42759.9|42777.1|42757.1|42782.1|42762.1|42777.1|42757.1|49
1633703980000|2021-10-08 14:39:40|42779.6|42759.6|42766.8|42746.8|42779.6|42759.6|42766.8|42746.8|5
1633703990000|2021-10-08 14:39:50|42763.2|42743.2|42759.3|42739.3|42763.2|42743.2|42757.9|42737.9|12
1633704000000|2021-10-08 14:40:00|42757.9|42737.9|42786|42766|42786|42766|42755.4|42735.4|20
1633704010000|2021-10-08 14:40:10|42789.6|42769.6|42794.9|42774.9|42794.9|42774.9|42789.6|42769.6|32
1633704020000|2021-10-08 14:40:20|42796|42776|42798.5|42778.5|42798.5|42778.5|42794.6|42774.6|6
1633704030000|2021-10-08 14:40:30|42799.6|42779.6|42802.1|42782.1|42802.1|42782.1|42799.6|42779.6|7
1633704040000|2021-10-08 14:40:40|42803.5|42783.5|42778.2|42758.2|42803.5|42783.5|42778.2|42758.2|9
1633704050000|2021-10-08 14:40:50|42780.7|42760.7|42767.1|42747.1|42782.1|42762.1|42767.1|42747.1|5
1633704060000|2021-10-08 14:41:00|42768.2|42748.2|42782.1|42762.1|42783.5|42763.5|42768.2|42748.2|11
1633704070000|2021-10-08 14:41:10|42779.6|42759.6|42760.7|42740.7|42779.6|42759.6|42760.7|42740.7|7
1633704080000|2021-10-08 14:41:20|42762.1|42742.1|42761|42741|42763.2|42743.2|42754.3|42734.3|11
1633704090000|2021-10-08 14:41:30|42758.5|42738.5|42762.1|42742.1|42763.5|42743.5|42758.2|42738.2|6
1633704100000|2021-10-08 14:41:40|42763.5|42743.5|42762.1|42742.1|42763.5|42743.5|42759.6|42739.6|4
1633704110000|2021-10-08 14:41:50|42760.7|42740.7|42754.6|42734.6|42760.7|42740.7|42752.1|42732.1|21
1633704120000|2021-10-08 14:42:00|42753.2|42733.2|42762.1|42742.1|42763.5|42743.5|42753.2|42733.2|6
1633704130000|2021-10-08 14:42:10|42759.3|42739.3|42761|42741|42761|42741|42758.2|42738.2|9
1633704140000|2021-10-08 14:42:20|42759.6|42739.6|42754.6|42734.6|42762.1|42742.1|42754.6|42734.6|12
1633704150000|2021-10-08 14:42:30|42753.5|42733.5|42745.7|42725.7|42753.5|42733.5|42745.7|42725.7|12
1633704160000|2021-10-08 14:42:40|42744.3|42724.3|42739.6|42719.6|42745.7|42725.7|42739.6|42719.6|11
1633704170000|2021-10-08 14:42:50|42738.2|42718.2|42730.7|42710.7|42738.2|42718.2|42729.3|42709.3|9
1633704180000|2021-10-08 14:43:00|42729.3|42709.3|42722.1|42702.1|42729.3|42709.3|42722.1|42702.1|16
1633704190000|2021-10-08 14:43:10|42719.6|42699.6|42712.1|42692.1|42719.6|42699.6|42699.6|42679.6|31
1633704200000|2021-10-08 14:43:20|42709.6|42689.6|42714.6|42694.6|42714.6|42694.6|42708.5|42688.5|33
1633704210000|2021-10-08 14:43:30|42716|42696|42729.6|42709.6|42729.6|42709.6|42716|42696|31
1633704220000|2021-10-08 14:43:40|42724.6|42704.6|42728.5|42708.5|42728.5|42708.5|42722.1|42702.1|62
1633704230000|2021-10-08 14:43:50|42726|42706|42732.4|42712.4|42732.4|42712.4|42724.9|42704.9|3
1633704240000|2021-10-08 14:44:00|42734.9|42714.9|42749.9|42729.9|42753.7|42733.7|42734.9|42714.9|40
1633704250000|2021-10-08 14:44:10|42752.6|42732.6|42752.1|42732.1|42757.4|42737.4|42749.9|42729.9|15
1633704260000|2021-10-08 14:44:20|42753.5|42733.5|42764.9|42744.9|42764.9|42744.9|42753.5|42733.5|10
1633704270000|2021-10-08 14:44:30|42763.5|42743.5|42761|42741|42763.5|42743.5|42761|42741|5
1633704280000|2021-10-08 14:44:40|42762.4|42742.4|42763.5|42743.5|42763.5|42743.5|42762.4|42742.4|5
1633704290000|2021-10-08 14:44:50|42762.4|42742.4|42759.9|42739.9|42767.4|42747.4|42759.9|42739.9|6
1633704300000|2021-10-08 14:45:00|42757.4|42737.4|42758.5|42738.5|42759.9|42739.9|42757.1|42737.1|16
1633704310000|2021-10-08 14:45:10|42759.9|42739.9|42753.5|42733.5|42759.9|42739.9|42753.5|42733.5|9
1633704320000|2021-10-08 14:45:20|42757.4|42737.4|42756|42736|42757.4|42737.4|42753.5|42733.5|22
1633704330000|2021-10-08 14:45:30|42757.4|42737.4|42734.9|42714.9|42757.4|42737.4|42734.9|42714.9|19
1633704340000|2021-10-08 14:45:40|42737.4|42717.4|42734.9|42714.9|42737.4|42717.4|42734.9|42714.9|4
1633704350000|2021-10-08 14:45:50|42733.5|42713.5|42732.4|42712.4|42733.5|42713.5|42732.4|42712.4|11
1633704360000|2021-10-08 14:46:00|42731|42711|42732.4|42712.4|42734.6|42714.6|42731|42711|11
1633704370000|2021-10-08 14:46:10|42734.9|42714.9|42729.9|42709.9|42737.4|42717.4|42729.9|42709.9|11
1633704380000|2021-10-08 14:46:20|42731.2|42711.2|42731|42711|42732.4|42712.4|42729.9|42709.9|8
1633704390000|2021-10-08 14:46:30|42728.5|42708.5|42723.5|42703.5|42728.5|42708.5|42721|42701|13
1633704400000|2021-10-08 14:46:40|42724.9|42704.9|42726|42706|42729.9|42709.9|42724.6|42704.6|18
1633704410000|2021-10-08 14:46:50|42724.6|42704.6|42726|42706|42726|42706|42724.6|42704.6|0
1633704420000|2021-10-08 14:47:00|42727.1|42707.1|42728.2|42708.2|42729.6|42709.6|42725.7|42705.7|14
1633704430000|2021-10-08 14:47:10|42726.8|42706.8|42729.6|42709.6|42729.6|42709.6|42725.7|42705.7|17
1633704440000|2021-10-08 14:47:20|42731|42711|42734.6|42714.6|42734.6|42714.6|42729.6|42709.6|4
1633704450000|2021-10-08 14:47:30|42731.8|42711.8|42728.2|42708.2|42733.2|42713.2|42728.2|42708.2|12
1633704460000|2021-10-08 14:47:40|42726.8|42706.8|42725.7|42705.7|42726.8|42706.8|42725.7|42705.7|13
1633704470000|2021-10-08 14:47:50|42730.7|42710.7|42730.7|42710.7|42730.7|42710.7|42730.7|42710.7|6
1633704480000|2021-10-08 14:48:00|42728.2|42708.2|42725.7|42705.7|42729.6|42709.6|42725.7|42705.7|12
1633704490000|2021-10-08 14:48:10|42722.1|42702.1|42709.6|42689.6|42722.1|42702.1|42708.2|42688.2|10
1633704500000|2021-10-08 14:48:20|42713.5|42693.5|42716|42696|42716|42696|42713.5|42693.5|6
1633704510000|2021-10-08 14:48:30|42714.6|42694.6|42702.1|42682.1|42714.6|42694.6|42702.1|42682.1|13
1633704520000|2021-10-08 14:48:40|42703.5|42683.5|42708.5|42688.5|42708.5|42688.5|42703.5|42683.5|13
1633704530000|2021-10-08 14:48:50|42712.3|42692.3|42719.6|42699.6|42722.1|42702.1|42712.3|42692.3|13
1633704540000|2021-10-08 14:49:00|42718.2|42698.2|42719.6|42699.6|42721|42701|42717.1|42697.1|4
1633704550000|2021-10-08 14:49:10|42721|42701|42715.7|42695.7|42721|42701|42715.7|42695.7|5
1633704560000|2021-10-08 14:49:20|42710.7|42690.7|42695.7|42675.7|42710.7|42690.7|42695.7|42675.7|12
1633704570000|2021-10-08 14:49:30|42693.2|42673.2|42693.2|42673.2|42694.6|42674.6|42693.2|42673.2|2
1633704580000|2021-10-08 14:49:40|42690.7|42670.7|42687.1|42667.1|42690.7|42670.7|42681.8|42661.8|22
1633704590000|2021-10-08 14:49:50|42686|42666|42689.6|42669.6|42694.6|42674.6|42686|42666|16
1633704600000|2021-10-08 14:50:00|42691|42671|42694.6|42674.6|42696|42676|42689.6|42669.6|13
1633704610000|2021-10-08 14:50:10|42693.5|42673.5|42689.6|42669.6|42693.5|42673.5|42689.6|42669.6|16
1633704620000|2021-10-08 14:50:20|42692.1|42672.1|42690.4|42670.4|42693.2|42673.2|42688.2|42668.2|41
1633704630000|2021-10-08 14:50:30|42689.3|42669.3|42690.4|42670.4|42693.2|42673.2|42687.9|42667.9|24
1633704640000|2021-10-08 14:50:40|42691.8|42671.8|42699.3|42679.3|42701.8|42681.8|42691.8|42671.8|6
1633704650000|2021-10-08 14:50:50|42700.7|42680.7|42698.2|42678.2|42700.7|42680.7|42695.7|42675.7|8
1633704660000|2021-10-08 14:51:00|42694.6|42674.6|42697.1|42677.1|42698.2|42678.2|42694.6|42674.6|14
1633704670000|2021-10-08 14:51:10|42695.9|42675.9|42692.1|42672.1|42695.9|42675.9|42690.7|42670.7|11
1633704680000|2021-10-08 14:51:20|42693.4|42673.4|42692.1|42672.1|42695.9|42675.9|42692.1|42672.1|19
1633704690000|2021-10-08 14:51:30|42689.6|42669.6|42683.4|42663.4|42689.6|42669.6|42682.1|42662.1|5
1633704700000|2021-10-08 14:51:40|42682.1|42662.1|42665.9|42645.9|42682.1|42662.1|42665.9|42645.9|47
1633704710000|2021-10-08 14:51:50|42664.6|42644.6|42663.2|42643.2|42665.9|42645.9|42662.1|42642.1|38
1633704720000|2021-10-08 14:52:00|42664.6|42644.6|42678.4|42658.4|42679.6|42659.6|42664.6|42644.6|17
1633704730000|2021-10-08 14:52:10|42680.9|42660.9|42709.6|42689.6|42709.6|42689.6|42680.9|42660.9|21
1633704740000|2021-10-08 14:52:20|42710.9|42690.9|42712.1|42692.1|42712.1|42692.1|42710.9|42690.9|7
1633704750000|2021-10-08 14:52:30|42710.7|42690.7|42709.6|42689.6|42710.7|42690.7|42709.6|42689.6|11
1633704760000|2021-10-08 14:52:40|42710.7|42690.7|42712.1|42692.1|42712.1|42692.1|42709.6|42689.6|3
1633704770000|2021-10-08 14:52:50|42714.6|42694.6|42724.6|42704.6|42724.6|42704.6|42714.6|42694.6|14
1633704780000|2021-10-08 14:53:00|42722.1|42702.1|42734.6|42714.6|42735.9|42715.9|42720.9|42700.9|34
1633704790000|2021-10-08 14:53:10|42732.1|42712.1|42731.2|42711.2|42732.1|42712.1|42728.4|42708.4|4
1633704800000|2021-10-08 14:53:20|42727.3|42707.3|42717.1|42697.1|42727.3|42707.3|42717.1|42697.1|13
1633704810000|2021-10-08 14:53:30|42719.8|42699.8|42703.4|42683.4|42719.8|42699.8|42703.4|42683.4|7
1633704820000|2021-10-08 14:53:40|42700.9|42680.9|42703.7|42683.7|42703.7|42683.7|42699.8|42679.8|11
1633704830000|2021-10-08 14:53:50|42701.2|42681.2|42697.3|42677.3|42702.3|42682.3|42697.3|42677.3|12
1633704840000|2021-10-08 14:54:00|42694.6|42674.6|42688.4|42668.4|42694.6|42674.6|42688.4|42668.4|11
1633704850000|2021-10-08 14:54:10|42685.9|42665.9|42689.8|42669.8|42689.8|42669.8|42683.4|42663.4|9
1633704860000|2021-10-08 14:54:20|42687.3|42667.3|42692.3|42672.3|42692.3|42672.3|42687.3|42667.3|5
1633704870000|2021-10-08 14:54:30|42694.8|42674.8|42719.8|42699.8|42719.8|42699.8|42694.8|42674.8|4
1633704880000|2021-10-08 14:54:40|42726.2|42706.2|42732.6|42712.6|42732.6|42712.6|42726.2|42706.2|8
1633704890000|2021-10-08 14:54:50|42731.2|42711.2|42722.3|42702.3|42731.2|42711.2|42719.8|42699.8|6
1633704900000|2021-10-08 14:55:00|42723.7|42703.7|42704.8|42684.8|42723.7|42703.7|42704.8|42684.8|13
1633704910000|2021-10-08 14:55:10|42703.4|42683.4|42707|42687|42708.7|42688.7|42701.2|42681.2|6
1633704920000|2021-10-08 14:55:20|42706.2|42686.2|42709.8|42689.8|42709.8|42689.8|42704.8|42684.8|10
1633704930000|2021-10-08 14:55:30|42708.4|42688.4|42709.8|42689.8|42709.8|42689.8|42707|42687|10
1633704940000|2021-10-08 14:55:40|42710.9|42690.9|42714.8|42694.8|42714.8|42694.8|42710.9|42690.9|1
1633704950000|2021-10-08 14:55:50|42715.9|42695.9|42719.5|42699.5|42719.5|42699.5|42714.5|42694.5|4
1633704960000|2021-10-08 14:56:00|42720.9|42700.9|42719.5|42699.5|42723.4|42703.4|42719.5|42699.5|2
1633704970000|2021-10-08 14:56:10|42721.8|42701.8|42720.7|42700.7|42724.5|42704.5|42719.5|42699.5|4
1633704980000|2021-10-08 14:56:20|42723.2|42703.2|42728.4|42708.4|42728.4|42708.4|42722|42702|31
1633704990000|2021-10-08 14:56:30|42729.5|42709.5|42738.2|42718.2|42739.5|42719.5|42729.5|42709.5|11
1633705000000|2021-10-08 14:56:40|42739.5|42719.5|42744.5|42724.5|42744.5|42724.5|42739.5|42719.5|16
1633705010000|2021-10-08 14:56:50|42747|42727|42739.3|42719.3|42748.2|42728.2|42739.3|42719.3|7
1633705020000|2021-10-08 14:57:00|42738.2|42718.2|42733.2|42713.2|42739.5|42719.5|42733.2|42713.2|9
1633705030000|2021-10-08 14:57:10|42732|42712|42733.4|42713.4|42733.4|42713.4|42722|42702|15
1633705040000|2021-10-08 14:57:20|42734.8|42714.8|42727|42707|42734.8|42714.8|42727|42707|14
1633705050000|2021-10-08 14:57:30|42728.2|42708.2|42722|42702|42729.5|42709.5|42722|42702|19
1633705060000|2021-10-08 14:57:40|42723.4|42703.4|42723.4|42703.4|42724.5|42704.5|42722|42702|3
1633705070000|2021-10-08 14:57:50|42715.9|42695.9|42709.5|42689.5|42717|42697|42709.5|42689.5|9
1633705080000|2021-10-08 14:58:00|42710.9|42690.9|42721.2|42701.2|42721.2|42701.2|42710.9|42690.9|14
1633705090000|2021-10-08 14:58:10|42723.4|42703.4|42722|42702|42728.4|42708.4|42722|42702|7
1633705100000|2021-10-08 14:58:20|42723.4|42703.4|42723.2|42703.2|42724.5|42704.5|42723.2|42703.2|4
1633705110000|2021-10-08 14:58:30|42724.5|42704.5|42716.2|42696.2|42727|42707|42716.2|42696.2|8
1633705120000|2021-10-08 14:58:40|42714.8|42694.8|42724.8|42704.8|42724.8|42704.8|42713.7|42693.7|4
1633705130000|2021-10-08 14:58:50|42719.8|42699.8|42709.8|42689.8|42719.8|42699.8|42709.8|42689.8|6
1633705140000|2021-10-08 14:59:00|42707.3|42687.3|42700.9|42680.9|42709.8|42689.8|42698.4|42678.4|10
1633705150000|2021-10-08 14:59:10|42699.5|42679.5|42702.3|42682.3|42703.7|42683.7|42698.4|42678.4|5
1633705160000|2021-10-08 14:59:20|42703.7|42683.7|42702.3|42682.3|42704.8|42684.8|42697.3|42677.3|13
1633705170000|2021-10-08 14:59:30|42699.8|42679.8|42702.3|42682.3|42704.8|42684.8|42699.8|42679.8|0
1633705180000|2021-10-08 14:59:40|42700.9|42680.9|42700.9|42680.9|42702.3|42682.3|42700.9|42680.9|4
1633705190000|2021-10-08 14:59:50|42702.3|42682.3|42702.3|42682.3|42702.3|42682.3|42702.3|42682.3|3
1633705200000|2021-10-08 15:00:00|42703.7|42683.7|42715.6|42695.6|42756.2|42736.2|42703.7|42683.7|88
1633705210000|2021-10-08 15:00:10|42718.4|42698.4|42724.8|42704.8|42724.8|42704.8|42718.4|42698.4|15
1633705220000|2021-10-08 15:00:20|42725.9|42705.9|42724.8|42704.8|42727.3|42707.3|42724.8|42704.8|1
1633705230000|2021-10-08 15:00:30|42727.3|42707.3|42749.8|42729.8|42749.8|42729.8|42727.3|42707.3|22
1633705240000|2021-10-08 15:00:40|42752.3|42732.3|42759.8|42739.8|42759.8|42739.8|42752.3|42732.3|8
1633705250000|2021-10-08 15:00:50|42760.9|42740.9|42759.8|42739.8|42763.4|42743.4|42759.8|42739.8|9
1633705260000|2021-10-08 15:01:00|42758.4|42738.4|42754.8|42734.8|42759.8|42739.8|42754.8|42734.8|6
1633705270000|2021-10-08 15:01:10|42757.3|42737.3|42754.8|42734.8|42757.3|42737.3|42754.8|42734.8|7
1633705280000|2021-10-08 15:01:20|42752.3|42732.3|42764.8|42744.8|42769.8|42749.8|42744.8|42724.8|10
1633705290000|2021-10-08 15:01:30|42760.9|42740.9|42764.8|42744.8|42764.8|42744.8|42760.9|42740.9|2
1633705300000|2021-10-08 15:01:40|42765.9|42745.9|42764.8|42744.8|42768.7|42748.7|42759.8|42739.8|5
1633705310000|2021-10-08 15:01:50|42767.6|42747.6|42764.8|42744.8|42767.6|42747.6|42764.8|42744.8|2
1633705320000|2021-10-08 15:02:00|42766.2|42746.2|42769.8|42749.8|42769.8|42749.8|42765.9|42745.9|5
1633705330000|2021-10-08 15:02:10|42771.2|42751.2|42771.2|42751.2|42771.2|42751.2|42769.8|42749.8|1
1633705340000|2021-10-08 15:02:20|42772.3|42752.3|42774.8|42754.8|42776.2|42756.2|42772.3|42752.3|11
1633705350000|2021-10-08 15:02:30|42772.3|42752.3|42764.8|42744.8|42772.3|42752.3|42764.8|42744.8|1
1633705360000|2021-10-08 15:02:40|42766.2|42746.2|42769.8|42749.8|42769.8|42749.8|42764.8|42744.8|3
1633705370000|2021-10-08 15:02:50|42772.3|42752.3|42763.7|42743.7|42772.3|42752.3|42763.7|42743.7|17
1633705380000|2021-10-08 15:03:00|42769.8|42749.8|42783.7|42763.7|42787.3|42767.3|42769.8|42749.8|30
1633705390000|2021-10-08 15:03:10|42789.8|42769.8|42798.7|42778.7|42798.7|42778.7|42784.8|42764.8|12
1633705400000|2021-10-08 15:03:20|42797.3|42777.3|42797.3|42777.3|42799.8|42779.8|42797.3|42777.3|5
1633705410000|2021-10-08 15:03:30|42802.3|42782.3|42802.3|42782.3|42802.3|42782.3|42802.3|42782.3|4
1633705420000|2021-10-08 15:03:40|42803.7|42783.7|42804.8|42784.8|42806.2|42786.2|42802.3|42782.3|4
1633705430000|2021-10-08 15:03:50|42803.7|42783.7|42808.4|42788.4|42808.4|42788.4|42800.9|42780.9|7
1633705440000|2021-10-08 15:04:00|42809.8|42789.8|42803.4|42783.4|42809.8|42789.8|42803.4|42783.4|4
1633705450000|2021-10-08 15:04:10|42797.3|42777.3|42803.7|42783.7|42803.7|42783.7|42787.3|42767.3|36
1633705460000|2021-10-08 15:04:20|42801.2|42781.2|42803.7|42783.7|42803.7|42783.7|42801.2|42781.2|4
1633705470000|2021-10-08 15:04:30|42799.8|42779.8|42795.9|42775.9|42803.7|42783.7|42795.9|42775.9|5
1633705480000|2021-10-08 15:04:40|42798.4|42778.4|42800.9|42780.9|42800.9|42780.9|42798.4|42778.4|1
1633705490000|2021-10-08 15:04:50|42797.3|42777.3|42798.4|42778.4|42800.9|42780.9|42795.9|42775.9|3
1633705500000|2021-10-08 15:05:00|42800.9|42780.9|42800.9|42780.9|42800.9|42780.9|42798.4|42778.4|2
1633705520000|2021-10-08 15:05:20|42799.5|42779.5|42800.9|42780.9|42800.9|42780.9|42799.5|42779.5|0
1633705530000|2021-10-08 15:05:30|42798.4|42778.4|42795.9|42775.9|42798.4|42778.4|42794.5|42774.5|4
1633705540000|2021-10-08 15:05:40|42797.3|42777.3|42797.3|42777.3|42797.3|42777.3|42797.3|42777.3|2
1633705550000|2021-10-08 15:05:50|42798.4|42778.4|42795.9|42775.9|42799.8|42779.8|42795.9|42775.9|8
1633705560000|2021-10-08 15:06:00|42799.8|42779.8|42816.2|42796.2|42816.2|42796.2|42799.8|42779.8|22
1633705570000|2021-10-08 15:06:10|42817.6|42797.6|42816.2|42796.2|42817.6|42797.6|42816.2|42796.2|6
1633705580000|2021-10-08 15:06:20|42817.3|42797.3|42816.2|42796.2|42817.3|42797.3|42816.2|42796.2|4
1633705590000|2021-10-08 15:06:30|42814.8|42794.8|42813.7|42793.7|42814.8|42794.8|42812.3|42792.3|6
1633705600000|2021-10-08 15:06:40|42812.3|42792.3|42813.7|42793.7|42813.7|42793.7|42812.3|42792.3|1
1633705610000|2021-10-08 15:06:50|42818.7|42798.7|42813.7|42793.7|42818.7|42798.7|42813.7|42793.7|10
1633705620000|2021-10-08 15:07:00|42810.9|42790.9|42809.8|42789.8|42810.9|42790.9|42809.8|42789.8|13
1633705630000|2021-10-08 15:07:10|42808.4|42788.4|42807.3|42787.3|42808.4|42788.4|42807.3|42787.3|2
1633705640000|2021-10-08 15:07:20|42810.1|42790.1|42814.8|42794.8|42814.8|42794.8|42810.1|42790.1|15
1633705650000|2021-10-08 15:07:30|42813.7|42793.7|42813.7|42793.7|42813.7|42793.7|42813.7|42793.7|0
1633705660000|2021-10-08 15:07:40|42814.8|42794.8|42812.3|42792.3|42814.8|42794.8|42812.3|42792.3|18
1633705670000|2021-10-08 15:07:50|42809.8|42789.8|42804.8|42784.8|42809.8|42789.8|42804.8|42784.8|3
1633705680000|2021-10-08 15:08:00|42807.3|42787.3|42789.8|42769.8|42807.3|42787.3|42789.8|42769.8|5
1633705690000|2021-10-08 15:08:10|42788.4|42768.4|42789.8|42769.8|42789.8|42769.8|42787.3|42767.3|1
1633705700000|2021-10-08 15:08:20|42791.2|42771.2|42789.8|42769.8|42792.3|42772.3|42789.8|42769.8|4
1633705710000|2021-10-08 15:08:30|42791.2|42771.2|42792.3|42772.3|42792.3|42772.3|42788.7|42768.7|1
1633705720000|2021-10-08 15:08:40|42789.8|42769.8|42789.8|42769.8|42794.8|42774.8|42789.8|42769.8|11
1633705730000|2021-10-08 15:08:50|42792.3|42772.3|42789.8|42769.8|42792.3|42772.3|42787.3|42767.3|1
1633705740000|2021-10-08 15:09:00|42790.9|42770.9|42789.8|42769.8|42792.3|42772.3|42789.8|42769.8|12
1633705750000|2021-10-08 15:09:10|42785.9|42765.9|42782.3|42762.3|42785.9|42765.9|42782.3|42762.3|10
1633705760000|2021-10-08 15:09:20|42780.9|42760.9|42777.3|42757.3|42780.9|42760.9|42777.3|42757.3|2
1633705770000|2021-10-08 15:09:30|42779.8|42759.8|42786.2|42766.2|42786.2|42766.2|42779.8|42759.8|3
1633705780000|2021-10-08 15:09:40|42784.8|42764.8|42787.3|42767.3|42787.3|42767.3|42783.4|42763.4|1
1633705790000|2021-10-08 15:09:50|42788.7|42768.7|42787.3|42767.3|42789.8|42769.8|42787.3|42767.3|5
1633705800000|2021-10-08 15:10:00|42789.8|42769.8|42783.4|42763.4|42789.8|42769.8|42783.4|42763.4|5
1633705810000|2021-10-08 15:10:10|42788.7|42768.7|42792.3|42772.3|42792.3|42772.3|42788.7|42768.7|5
1633705820000|2021-10-08 15:10:20|42797.3|42777.3|42795.9|42775.9|42799.8|42779.8|42794.8|42774.8|27
1633705830000|2021-10-08 15:10:30|42793.4|42773.4|42792.3|42772.3|42793.4|42773.4|42792.3|42772.3|12
1633705840000|2021-10-08 15:10:40|42790.9|42770.9|42793.7|42773.7|42793.7|42773.7|42790.9|42770.9|2
1633705850000|2021-10-08 15:10:50|42794.8|42774.8|42794.8|42774.8|42794.8|42774.8|42794.8|42774.8|0
1633705860000|2021-10-08 15:11:00|42797.3|42777.3|42796.2|42776.2|42797.3|42777.3|42794.8|42774.8|14
1633705870000|2021-10-08 15:11:10|42794.8|42774.8|42794.8|42774.8|42794.8|42774.8|42794.8|42774.8|6
1633705880000|2021-10-08 15:11:20|42793.4|42773.4|42793.4|42773.4|42793.4|42773.4|42793.4|42773.4|5
1633705890000|2021-10-08 15:11:30|42790.9|42770.9|42774.8|42754.8|42790.9|42770.9|42774.8|42754.8|14
1633705900000|2021-10-08 15:11:40|42773.4|42753.4|42773.7|42753.7|42773.7|42753.7|42772.3|42752.3|2
1633705910000|2021-10-08 15:11:50|42777.3|42757.3|42784.8|42764.8|42784.8|42764.8|42777.3|42757.3|3
1633705920000|2021-10-08 15:12:00|42787.3|42767.3|42792.6|42772.6|42793.7|42773.7|42787.3|42767.3|5
1633705930000|2021-10-08 15:12:10|42791.2|42771.2|42793.7|42773.7|42793.7|42773.7|42791.2|42771.2|11
1633705940000|2021-10-08 15:12:20|42794.8|42774.8|42794.8|42774.8|42794.8|42774.8|42793.4|42773.4|3
1633705950000|2021-10-08 15:12:30|42793.4|42773.4|42790.9|42770.9|42793.4|42773.4|42790.9|42770.9|2
1633705960000|2021-10-08 15:12:40|42792|42772|42794.8|42774.8|42794.8|42774.8|42792|42772|1
1633705980000|2021-10-08 15:13:00|42799.8|42779.8|42805.9|42785.9|42805.9|42785.9|42799.8|42779.8|14
1633705990000|2021-10-08 15:13:10|42804.8|42784.8|42805.9|42785.9|42805.9|42785.9|42803.4|42783.4|3
1633706000000|2021-10-08 15:13:20|42808.4|42788.4|42808.4|42788.4|42811.2|42791.2|42808.4|42788.4|4
1633706010000|2021-10-08 15:13:30|42807|42787|42807|42787|42807|42787|42805.6|42785.6|3
1633706020000|2021-10-08 15:13:40|||||||||4
1633706030000|2021-10-08 15:13:50|42809.5|42789.5|42810.6|42790.6|42810.6|42790.6|42808.1|42788.1|4
1633706040000|2021-10-08 15:14:00|42809.5|42789.5|42809.5|42789.5|42812|42792|42809.5|42789.5|4
1633706050000|2021-10-08 15:14:10|42812|42792|42815.9|42795.9|42815.9|42795.9|42812|42792|11
1633706060000|2021-10-08 15:14:20|42817|42797|42815.6|42795.6|42818.1|42798.1|42814.5|42794.5|8
1633706070000|2021-10-08 15:14:30|42815.9|42795.9|42817|42797|42818.1|42798.1|42815.9|42795.9|1
1633706080000|2021-10-08 15:14:40|42815.6|42795.6|42813.1|42793.1|42817|42797|42813.1|42793.1|8
1633706090000|2021-10-08 15:14:50|42814.5|42794.5|42820.6|42800.6|42822|42802|42813.1|42793.1|14
1633706100000|2021-10-08 15:15:00|42822|42802|42819.5|42799.5|42823.4|42803.4|42819.5|42799.5|6
1633706110000|2021-10-08 15:15:10|42822|42802|42823.4|42803.4|42823.4|42803.4|42819.5|42799.5|6
1633706120000|2021-10-08 15:15:20|42822|42802|42822|42802|42823.4|42803.4|42819.5|42799.5|6
1633706130000|2021-10-08 15:15:30|42823.4|42803.4|42823.4|42803.4|42823.4|42803.4|42820.6|42800.6|5
1633706140000|2021-10-08 15:15:40|42824.5|42804.5|42823.1|42803.1|42824.5|42804.5|42823.1|42803.1|5
1633706150000|2021-10-08 15:15:50|42820.9|42800.9|42815.9|42795.9|42820.9|42800.9|42814.5|42794.5|3
1633706160000|2021-10-08 15:16:00|42817.3|42797.3|42822.3|42802.3|42822.3|42802.3|42817.3|42797.3|8
1633706170000|2021-10-08 15:16:10|42824.5|42804.5|42823.1|42803.1|42824.5|42804.5|42820.9|42800.9|5
1633706180000|2021-10-08 15:16:20|42824.5|42804.5|42824.5|42804.5|42824.5|42804.5|42822|42802|5
1633706190000|2021-10-08 15:16:30|42823.1|42803.1|42824.5|42804.5|42824.5|42804.5|42819.5|42799.5|6
1633706210000|2021-10-08 15:16:50|42825.9|42805.9|42824.5|42804.5|42825.9|42805.9|42824.5|42804.5|4
1633706220000|2021-10-08 15:17:00|42825.9|42805.9|42824.5|42804.5|42827|42807|42824.5|42804.5|3
1633706230000|2021-10-08 15:17:10|42823.4|42803.4|42823.4|42803.4|42824.5|42804.5|42819.5|42799.5|9
1633706240000|2021-10-08 15:17:20|42824.5|42804.5|42825.9|42805.9|42827.3|42807.3|42824.5|42804.5|6
1633706250000|2021-10-08 15:17:30|42824.5|42804.5|42824.5|42804.5|42825.9|42805.9|42824.5|42804.5|0
1633706260000|2021-10-08 15:17:40|42825.9|42805.9|42823.4|42803.4|42825.9|42805.9|42823.1|42803.1|6
1633706270000|2021-10-08 15:17:50|42825.9|42805.9|42822|42802|42825.9|42805.9|42822|42802|6
1633706280000|2021-10-08 15:18:00|42824.5|42804.5|42824.5|42804.5|42824.5|42804.5|42824.5|42804.5|2
1633706290000|2021-10-08 15:18:10|42823.1|42803.1|42819.5|42799.5|42824.5|42804.5|42819.5|42799.5|8
1633706300000|2021-10-08 15:18:20|42822|42802|42822|42802|42824.5|42804.5|42822|42802|6
1633706310000|2021-10-08 15:18:30|42820.6|42800.6|42824.5|42804.5|42824.5|42804.5|42820.6|42800.6|3
1633706320000|2021-10-08 15:18:40|42825.9|42805.9|42824.5|42804.5|42827|42807|42824.5|42804.5|23
1633706330000|2021-10-08 15:18:50|42827|42807|42825.9|42805.9|42828.4|42808.4|42825.9|42805.9|6
1633706340000|2021-10-08 15:19:00|42829.8|42809.8|42828.4|42808.4|42830.9|42810.9|42828.4|42808.4|3
1633706350000|2021-10-08 15:19:10|42832|42812|42839.5|42819.5|42839.5|42819.5|42832|42812|21
1633706360000|2021-10-08 15:19:20|42840.9|42820.9|42839.5|42819.5|42844.5|42824.5|42839.5|42819.5|12
1633706370000|2021-10-08 15:19:30|42840.9|42820.9|42840.9|42820.9|42843.4|42823.4|42839.5|42819.5|10
1633706380000|2021-10-08 15:19:40|42843.4|42823.4|42845.6|42825.6|42845.6|42825.6|42843.4|42823.4|7
1633706390000|2021-10-08 15:19:50|42845.9|42825.9|42845.9|42825.9|42845.9|42825.9|42844.5|42824.5|3
1633706400000|2021-10-08 15:20:00|42844.5|42824.5|42843.4|42823.4|42844.5|42824.5|42843.4|42823.4|5
1633706410000|2021-10-08 15:20:10|42844.5|42824.5|42844.5|42824.5|42844.5|42824.5|42844.5|42824.5|0
1633706420000|2021-10-08 15:20:20|42843.4|42823.4|42838.4|42818.4|42843.4|42823.4|42838.4|42818.4|30
1633706430000|2021-10-08 15:20:30|42832|42812|42832|42812|42832|42812|42830.6|42810.6|4
1633706440000|2021-10-08 15:20:40|42833.4|42813.4|42838.4|42818.4|42838.4|42818.4|42833.4|42813.4|10
1633706450000|2021-10-08 15:20:50|42839.5|42819.5|42835.9|42815.9|42839.5|42819.5|42835.9|42815.9|36
1633706460000|2021-10-08 15:21:00|42837|42817|42829.5|42809.5|42837|42817|42829.5|42809.5|4
1633706470000|2021-10-08 15:21:10|42830.9|42810.9|42825.9|42805.9|42830.9|42810.9|42825.9|42805.9|5
1633706480000|2021-10-08 15:21:20|42819.5|42799.5|42815.9|42795.9|42819.5|42799.5|42814.5|42794.5|15
1633706490000|2021-10-08 15:21:30|42817|42797|42820.9|42800.9|42820.9|42800.9|42817|42797|21
1633706500000|2021-10-08 15:21:40|42819.5|42799.5|42815.9|42795.9|42819.5|42799.5|42815.9|42795.9|5
1633706510000|2021-10-08 15:21:50|42814.5|42794.5|42803.1|42783.1|42814.5|42794.5|42802|42782|5
1633706520000|2021-10-08 15:22:00|42802|42782|42803.1|42783.1|42805.9|42785.9|42802|42782|23
1633706530000|2021-10-08 15:22:10|42800.6|42780.6|42794.2|42774.2|42800.6|42780.6|42794.2|42774.2|13
1633706540000|2021-10-08 15:22:20|42793.1|42773.1|42793.1|42773.1|42793.1|42773.1|42793.1|42773.1|0
1633706550000|2021-10-08 15:22:30|42791.7|42771.7|42793.1|42773.1|42794.5|42774.5|42791.7|42771.7|8
1633706560000|2021-10-08 15:22:40|42791.7|42771.7|42790.6|42770.6|42794.5|42774.5|42790.6|42770.6|5
1633706570000|2021-10-08 15:22:50|42789.5|42769.5|42778.1|42758.1|42789.5|42769.5|42778.1|42758.1|8
1633706580000|2021-10-08 15:23:00|42779.5|42759.5|42785.6|42765.6|42785.6|42765.6|42779.5|42759.5|13
1633706590000|2021-10-08 15:23:10|42784.2|42764.2|42779.5|42759.5|42784.2|42764.2|42779.5|42759.5|7
1633706600000|2021-10-08 15:23:20|42778.1|42758.1|42783.1|42763.1|42783.4|42763.4|42778.1|42758.1|12
1633706610000|2021-10-08 15:23:30|42782|42762|42780.6|42760.6|42783.1|42763.1|42780.6|42760.6|2
1633706620000|2021-10-08 15:23:40|42779.5|42759.5|42778.1|42758.1|42779.5|42759.5|42778.1|42758.1|16
1633706630000|2021-10-08 15:23:50|42779.5|42759.5|42775.6|42755.6|42779.5|42759.5|42774.5|42754.5|14
1633706640000|2021-10-08 15:24:00|42778.1|42758.1|42768.1|42748.1|42778.1|42758.1|42768.1|42748.1|18
1633706650000|2021-10-08 15:24:10|42766.7|42746.7|42762|42742|42766.7|42746.7|42762|42742|14
1633706660000|2021-10-08 15:24:20|42760.6|42740.6|42753.9|42733.9|42760.6|42740.6|42753.9|42733.9|7
1633706670000|2021-10-08 15:24:30|42751.7|42731.7|42749.5|42729.5|42751.7|42731.7|42748.1|42728.1|13
1633706680000|2021-10-08 15:24:40|42748.1|42728.1|42748.1|42728.1|42748.1|42728.1|42748.1|42728.1|6
1633706690000|2021-10-08 15:24:50|42749.5|42729.5|42758.1|42738.1|42758.1|42738.1|42749.5|42729.5|12
1633706700000|2021-10-08 15:25:00|42756.7|42736.7|42743.4|42723.4|42758.1|42738.1|42742|42722|10
1633706710000|2021-10-08 15:25:10|42744.5|42724.5|42744.5|42724.5|42747.3|42727.3|42744.5|42724.5|3
1633706720000|2021-10-08 15:25:20|42748.4|42728.4|42747|42727|42748.4|42728.4|42744.5|42724.5|4
1633706730000|2021-10-08 15:25:30|42748.4|42728.4|42743.1|42723.1|42748.4|42728.4|42743.1|42723.1|14
1633706740000|2021-10-08 15:25:40|42744.5|42724.5|42740.6|42720.6|42744.5|42724.5|42739.5|42719.5|33
1633706750000|2021-10-08 15:25:50|42739.2|42719.2|42741.7|42721.7|42741.7|42721.7|42737.8|42717.8|5
1633706760000|2021-10-08 15:26:00|42742.8|42722.8|42735.3|42715.3|42744.2|42724.2|42735.3|42715.3|2
1633706770000|2021-10-08 15:26:10|42736.7|42716.7|42735.3|42715.3|42736.7|42716.7|42735.3|42715.3|4
1633706780000|2021-10-08 15:26:20|42736.7|42716.7|42740.3|42720.3|42740.3|42720.3|42735.3|42715.3|7
1633706790000|2021-10-08 15:26:30|42741.7|42721.7|42745.6|42725.6|42745.6|42725.6|42740.3|42720.3|3
1633706800000|2021-10-08 15:26:40|42742.8|42722.8|42744.2|42724.2|42744.2|42724.2|42741.7|42721.7|1
1633706810000|2021-10-08 15:26:50|42745.6|42725.6|42744.2|42724.2|42745.6|42725.6|42741.7|42721.7|5
1633706820000|2021-10-08 15:27:00|42745.6|42725.6|42744.2|42724.2|42745.6|42725.6|42741.7|42721.7|8
1633706830000|2021-10-08 15:27:10|42745.6|42725.6|42744.2|42724.2|42745.6|42725.6|42741.7|42721.7|6
1633706840000|2021-10-08 15:27:20|42745.6|42725.6|42751.7|42731.7|42751.7|42731.7|42745.6|42725.6|7
1633706850000|2021-10-08 15:27:30|42752.8|42732.8|42751.7|42731.7|42754.2|42734.2|42751.7|42731.7|7
1633706860000|2021-10-08 15:27:40|||||||||5
1633706870000|2021-10-08 15:27:50|42750.3|42730.3|42751.7|42731.7|42754.2|42734.2|42750.3|42730.3|1
1633706880000|2021-10-08 15:28:00|42753.1|42733.1|42754.2|42734.2|42754.2|42734.2|42751.7|42731.7|3
1633706890000|2021-10-08 15:28:10|42755.3|42735.3|42766.7|42746.7|42766.7|42746.7|42755.3|42735.3|9
1633706900000|2021-10-08 15:28:20|42765.3|42745.3|42761.7|42741.7|42765.3|42745.3|42760.3|42740.3|33
1633706910000|2021-10-08 15:28:30|42762.8|42742.8|42764.5|42744.5|42764.5|42744.5|42755.3|42735.3|38
1633706930000|2021-10-08 15:28:50|42765.6|42745.6|42765.6|42745.6|42765.6|42745.6|42765.6|42745.6|3
1633706940000|2021-10-08 15:29:00|42764.2|42744.2|42764.2|42744.2|42764.2|42744.2|42764.2|42744.2|4
1633706950000|2021-10-08 15:29:10|42762.8|42742.8|42761.7|42741.7|42762.8|42742.8|42761.7|42741.7|4
1633706960000|2021-10-08 15:29:20|||||||||14
1633706970000|2021-10-08 15:29:30|42760.3|42740.3|42757.8|42737.8|42760.3|42740.3|42757.8|42737.8|1
1633706980000|2021-10-08 15:29:40|42756.4|42736.4|42756.4|42736.4|42757.8|42737.8|42755.3|42735.3|4
1633706990000|2021-10-08 15:29:50|42753.9|42733.9|42760.3|42740.3|42761.7|42741.7|42753.9|42733.9|13
1633707000000|2021-10-08 15:30:00|42761.7|42741.7|42763.1|42743.1|42764.5|42744.5|42761.7|42741.7|2
1633707010000|2021-10-08 15:30:10|42765.6|42745.6|42768.1|42748.1|42768.1|42748.1|42761.7|42741.7|17
1633707020000|2021-10-08 15:30:20|42766.7|42746.7|42765.6|42745.6|42766.7|42746.7|42765.6|42745.6|6
1633707030000|2021-10-08 15:30:30|42759.2|42739.2|42757.8|42737.8|42759.2|42739.2|42757.8|42737.8|21
1633707040000|2021-10-08 15:30:40|42756.7|42736.7|42759.2|42739.2|42759.2|42739.2|42756.7|42736.7|13
1633707050000|2021-10-08 15:30:50|42756.7|42736.7|42756.7|42736.7|42756.7|42736.7|42756.7|42736.7|5
1633707060000|2021-10-08 15:31:00|42755.3|42735.3|42754.2|42734.2|42756.7|42736.7|42754.2|42734.2|2
1633707070000|2021-10-08 15:31:10|42748.9|42728.9|42746.4|42726.4|42748.9|42728.9|42746.4|42726.4|10
1633707080000|2021-10-08 15:31:20|42743.9|42723.9|42736.7|42716.7|42746.4|42726.4|42736.7|42716.7|10
1633707090000|2021-10-08 15:31:30|42735.6|42715.6|42730.3|42710.3|42735.6|42715.6|42730.3|42710.3|7
1633707100000|2021-10-08 15:31:40|42731.7|42711.7|42731.7|42711.7|42734.2|42714.2|42731.7|42711.7|8
1633707110000|2021-10-08 15:31:50|||||||||2
1633707120000|2021-10-08 15:32:00|42734.2|42714.2|42734.2|42714.2|42736.7|42716.7|42734.2|42714.2|3
1633707130000|2021-10-08 15:32:10|42732.8|42712.8|42724.2|42704.2|42732.8|42712.8|42724.2|42704.2|22
1633707140000|2021-10-08 15:32:20|42721.4|42701.4|42721.7|42701.7|42724.2|42704.2|42720.6|42700.6|5
1633707150000|2021-10-08 15:32:30|42724.2|42704.2|42724.2|42704.2|42724.2|42704.2|42719.2|42699.2|18
1633707160000|2021-10-08 15:32:40|42728.1|42708.1|42724.2|42704.2|42729.2|42709.2|42724.2|42704.2|8
1633707170000|2021-10-08 15:32:50|42729.2|42709.2|42724.2|42704.2|42729.2|42709.2|42721.7|42701.7|8
1633707180000|2021-10-08 15:33:00|||||||||2
1633707190000|2021-10-08 15:33:10|42723.9|42703.9|42721.7|42701.7|42724.2|42704.2|42721.7|42701.7|3
1633707200000|2021-10-08 15:33:20|42717.8|42697.8|42702.8|42682.8|42717.8|42697.8|42702.8|42682.8|19
1633707210000|2021-10-08 15:33:30|42705.3|42685.3|42709.2|42689.2|42709.2|42689.2|42702.8|42682.8|9
1633707220000|2021-10-08 15:33:40|42711.7|42691.7|42710.3|42690.3|42716.7|42696.7|42710.3|42690.3|13
1633707230000|2021-10-08 15:33:50|42711.7|42691.7|42714.2|42694.2|42719.2|42699.2|42710.3|42690.3|10
1633707240000|2021-10-08 15:34:00|42716.7|42696.7|42709.2|42689.2|42716.7|42696.7|42709.2|42689.2|12
1633707250000|2021-10-08 15:34:10|42710.3|42690.3|42711.7|42691.7|42714.2|42694.2|42709.2|42689.2|4
1633707260000|2021-10-08 15:34:20|42714.5|42694.5|42719.2|42699.2|42721.7|42701.7|42714.5|42694.5|11
1633707270000|2021-10-08 15:34:30|42718.1|42698.1|42719.2|42699.2|42721.7|42701.7|42718.1|42698.1|3
1633707280000|2021-10-08 15:34:40|42720.3|42700.3|42715.3|42695.3|42724.2|42704.2|42715.3|42695.3|11
1633707290000|2021-10-08 15:34:50|42714.2|42694.2|42711.7|42691.7|42714.2|42694.2|42711.7|42691.7|2
1633707300000|2021-10-08 15:35:00|42709.2|42689.2|42711.7|42691.7|42711.7|42691.7|42709.2|42689.2|1
1633707310000|2021-10-08 15:35:10|42710.6|42690.6|42706.7|42686.7|42710.6|42690.6|42706.7|42686.7|9
1633707320000|2021-10-08 15:35:20|42704.2|42684.2|42704.2|42684.2|42704.2|42684.2|42702.8|42682.8|2
1633707330000|2021-10-08 15:35:30|42705.6|42685.6|42706.7|42686.7|42706.7|42686.7|42702.8|42682.8|9
1633707340000|2021-10-08 15:35:40|42709.5|42689.5|42713.1|42693.1|42713.1|42693.1|42709.5|42689.5|5
1633707350000|2021-10-08 15:35:50|42714.2|42694.2|42719.2|42699.2|42721.7|42701.7|42714.2|42694.2|6
1633707360000|2021-10-08 15:36:00|42721.4|42701.4|42721.7|42701.7|42724.2|42704.2|42719.2|42699.2|11
1633707370000|2021-10-08 15:36:10|42718.9|42698.9|42711.7|42691.7|42718.9|42698.9|42711.7|42691.7|3
1633707380000|2021-10-08 15:36:20|||||||||7
1633707390000|2021-10-08 15:36:30|42714.2|42694.2|42711.7|42691.7|42714.2|42694.2|42711.7|42691.7|1
1633707400000|2021-10-08 15:36:40|42710.6|42690.6|42714.2|42694.2|42714.2|42694.2|42709.2|42689.2|6
1633707410000|2021-10-08 15:36:50|42712.8|42692.8|42701.7|42681.7|42712.8|42692.8|42701.7|42681.7|0
1633707420000|2021-10-08 15:37:00|42704.2|42684.2|42716.7|42696.7|42716.7|42696.7|42704.2|42684.2|6
1633707430000|2021-10-08 15:37:10|42714.2|42694.2|42730.6|42710.6|42730.6|42710.6|42714.2|42694.2|11
1633707440000|2021-10-08 15:37:20|42731.7|42711.7|42734.2|42714.2|42734.2|42714.2|42731.7|42711.7|9
1633707450000|2021-10-08 15:37:30|42736.7|42716.7|42736.7|42716.7|42736.7|42716.7|42736.7|42716.7|3
1633707460000|2021-10-08 15:37:40|42735.3|42715.3|42735.3|42715.3|42735.3|42715.3|42735.3|42715.3|1
1633707480000|2021-10-08 15:38:00|42736.7|42716.7|42741.7|42721.7|42745.6|42725.6|42736.7|42716.7|7
1633707490000|2021-10-08 15:38:10|42739.2|42719.2|42740.3|42720.3|42741.7|42721.7|42739.2|42719.2|0
1633707500000|2021-10-08 15:38:20|42739.2|42719.2|42736.7|42716.7|42739.2|42719.2|42736.7|42716.7|2
1633707510000|2021-10-08 15:38:30|42735.3|42715.3|42728.1|42708.1|42735.3|42715.3|42725.3|42705.3|14
1633707520000|2021-10-08 15:38:40|42730.6|42710.6|42734.2|42714.2|42734.2|42714.2|42728.1|42708.1|13
1633707530000|2021-10-08 15:38:50|42735.6|42715.6|42734.2|42714.2|42736.7|42716.7|42734.2|42714.2|1
1633707540000|2021-10-08 15:39:00|42732.8|42712.8|42726.7|42706.7|42732.8|42712.8|42725.3|42705.3|31
1633707550000|2021-10-08 15:39:10|42724.2|42704.2|42725.6|42705.6|42725.6|42705.6|42721.7|42701.7|32
1633707560000|2021-10-08 15:39:20|42729.5|42709.5|42729.5|42709.5|42729.5|42709.5|42729.5|42709.5|0
1633707570000|2021-10-08 15:39:30|42732|42712|42729.5|42709.5|42733.4|42713.4|42729.5|42709.5|5
1633707580000|2021-10-08 15:39:40|42728.1|42708.1|42728.1|42708.1|42728.1|42708.1|42728.1|42708.1|2
1633707590000|2021-10-08 15:39:50|42726.7|42706.7|42725.6|42705.6|42726.7|42706.7|42725.6|42705.6|1
1633707600000|2021-10-08 15:40:00|42720.6|42700.6|42718.4|42698.4|42720.6|42700.6|42717|42697|15
1633707610000|2021-10-08 15:40:10|42717.3|42697.3|42717|42697|42719.5|42699.5|42717|42697|3
1633707620000|2021-10-08 15:40:20|42715.9|42695.9|42714.5|42694.5|42715.9|42695.9|42714.5|42694.5|3
1633707630000|2021-10-08 15:40:30|42712|42692|42712|42692|42712|42692|42712|42692|4
1633707640000|2021-10-08 15:40:40|42713.4|42693.4|42709.5|42689.5|42714.5|42694.5|42709.5|42689.5|2
1633707650000|2021-10-08 15:40:50|42707|42687|42709.5|42689.5|42712|42692|42707|42687|9
1633707660000|2021-10-08 15:41:00|42710.9|42690.9|42709.5|42689.5|42710.9|42690.9|42707|42687|2
1633707670000|2021-10-08 15:41:10|42712|42692|42709.5|42689.5|42714.5|42694.5|42709.5|42689.5|11
1633707690000|2021-10-08 15:41:30|42711.7|42691.7|42716.7|42696.7|42716.7|42696.7|42711.7|42691.7|5
1633707700000|2021-10-08 15:41:40|42714.2|42694.2|42714.2|42694.2|42714.2|42694.2|42714.2|42694.2|3
1633707710000|2021-10-08 15:41:50|42715.6|42695.6|42716.7|42696.7|42716.7|42696.7|42715.3|42695.3|1
1633707720000|2021-10-08 15:42:00|42715.6|42695.6|42713.1|42693.1|42715.6|42695.6|42713.1|42693.1|2
1633707730000|2021-10-08 15:42:10|42712|42692|42709.2|42689.2|42713.1|42693.1|42709.2|42689.2|11
1633707740000|2021-10-08 15:42:20|42707.8|42687.8|42711.7|42691.7|42711.7|42691.7|42707.8|42687.8|6
1633707750000|2021-10-08 15:42:30|42713.1|42693.1|42715.9|42695.9|42715.9|42695.9|42713.1|42693.1|7
1633707760000|2021-10-08 15:42:40|42714.5|42694.5|42714.5|42694.5|42714.5|42694.5|42714.5|42694.5|2
1633707770000|2021-10-08 15:42:50|42712|42692|42713.1|42693.1|42713.1|42693.1|42712|42692|1
1633707780000|2021-10-08 15:43:00|42712|42692|42715.6|42695.6|42715.6|42695.6|42712|42692|6
1633707790000|2021-10-08 15:43:10|42718.1|42698.1|42718.1|42698.1|42718.1|42698.1|42718.1|42698.1|4
1633707800000|2021-10-08 15:43:20|42720.3|42700.3|42720.6|42700.6|42723.1|42703.1|42720.3|42700.3|9
1633707810000|2021-10-08 15:43:30|42722|42702|42720.6|42700.6|42724.5|42704.5|42720.6|42700.6|5
1633707820000|2021-10-08 15:43:40|42721.7|42701.7|42725.6|42705.6|42725.6|42705.6|42720.6|42700.6|17
1633707830000|2021-10-08 15:43:50|42735.6|42715.6|42734.2|42714.2|42735.6|42715.6|42733.1|42713.1|12
1633707840000|2021-10-08 15:44:00|42733.1|42713.1|42733.1|42713.1|42734.5|42714.5|42733.1|42713.1|6
1633707850000|2021-10-08 15:44:10|42734.5|42714.5|42731.7|42711.7|42734.5|42714.5|42731.7|42711.7|1
1633707870000|2021-10-08 15:44:30|42734.2|42714.2|42733.1|42713.1|42734.2|42714.2|42733.1|42713.1|4
1633707880000|2021-10-08 15:44:40|42734.5|42714.5|42731.7|42711.7|42735.6|42715.6|42731.7|42711.7|10
1633707890000|2021-10-08 15:44:50|42729.2|42709.2|42729.5|42709.5|42731.7|42711.7|42728.1|42708.1|12
1633707900000|2021-10-08 15:45:00|42728.1|42708.1|42730.6|42710.6|42730.6|42710.6|42728.1|42708.1|5
1633707910000|2021-10-08 15:45:10|42733.1|42713.1|42739.5|42719.5|42739.5|42719.5|42733.1|42713.1|3
1633707920000|2021-10-08 15:45:20|42740.9|42720.9|42743.4|42723.4|42743.4|42723.4|42738.4|42718.4|7
1633707930000|2021-10-08 15:45:30|42742.3|42722.3|42741.7|42721.7|42743.1|42723.1|42739.5|42719.5|18
1633707940000|2021-10-08 15:45:40|42740.6|42720.6|42750.6|42730.6|42750.6|42730.6|42740.6|42720.6|13
1633707950000|2021-10-08 15:45:50|42753.1|42733.1|42773.1|42753.1|42779.5|42759.5|42753.1|42733.1|22
1633707960000|2021-10-08 15:46:00|42774.5|42754.5|42779.5|42759.5|42784.5|42764.5|42773.1|42753.1|20
1633707970000|2021-10-08 15:46:10|42782|42762|42784.5|42764.5|42784.5|42764.5|42782|42762|16
1633707980000|2021-10-08 15:46:20|42783.1|42763.1|42787|42767|42788.1|42768.1|42783.1|42763.1|11
1633707990000|2021-10-08 15:46:30|42784.5|42764.5|42788.1|42768.1|42789.5|42769.5|42784.5|42764.5|6
1633708000000|2021-10-08 15:46:40|42789.5|42769.5|42789.5|42769.5|42789.5|42769.5|42785.6|42765.6|4
1633708010000|2021-10-08 15:46:50|42792|42772|42789.5|42769.5|42792|42772|42789.5|42769.5|3
1633708020000|2021-10-08 15:47:00|42788.1|42768.1|42789.5|42769.5|42789.5|42769.5|42786.7|42766.7|8
1633708030000|2021-10-08 15:47:10|42788.1|42768.1|42789.5|42769.5|42789.5|42769.5|42788.1|42768.1|8
1633708050000|2021-10-08 15:47:30|42792|42772|42789.5|42769.5|42792|42772|42789.5|42769.5|5
1633708060000|2021-10-08 15:47:40|42790.9|42770.9|42794.5|42774.5|42794.5|42774.5|42790.9|42770.9|8
1633708070000|2021-10-08 15:47:50|42799.5|42779.5|42798.1|42778.1|42803.4|42783.4|42798.1|42778.1|4
1633708080000|2021-10-08 15:48:00|42799.5|42779.5|42774.5|42754.5|42800.9|42780.9|42772.3|42752.3|17
1633708090000|2021-10-08 15:48:10|42773.1|42753.1|42771.7|42751.7|42773.1|42753.1|42771.7|42751.7|3
1633708100000|2021-10-08 15:48:20|42773.1|42753.1|42774.5|42754.5|42774.5|42754.5|42773.1|42753.1|3
1633708110000|2021-10-08 15:48:30|42775.6|42755.6|42787|42767|42787|42767|42775.6|42755.6|16
1633708120000|2021-10-08 15:48:40|42785.9|42765.9|42782|42762|42787|42767|42782|42762|2
1633708130000|2021-10-08 15:48:50|42783.1|42763.1|42786.7|42766.7|42786.7|42766.7|42783.1|42763.1|53
1633708140000|2021-10-08 15:49:00|42784.2|42764.2|42780.6|42760.6|42784.2|42764.2|42779.2|42759.2|14
1633708150000|2021-10-08 15:49:10|42781.7|42761.7|42766.7|42746.7|42781.7|42761.7|42766.7|42746.7|10
1633708160000|2021-10-08 15:49:20|42761.4|42741.4|42761.7|42741.7|42761.7|42741.7|42760.3|42740.3|7
1633708170000|2021-10-08 15:49:30|42760.6|42740.6|42761.7|42741.7|42761.7|42741.7|42760.6|42740.6|1
1633708180000|2021-10-08 15:49:40|42759.2|42739.2|42754.2|42734.2|42760.3|42740.3|42754.2|42734.2|3
1633708190000|2021-10-08 15:49:50|42752.8|42732.8|42749.2|42729.2|42752.8|42732.8|42747.8|42727.8|12
1633708200000|2021-10-08 15:50:00|42750.6|42730.6|42749.2|42729.2|42751.7|42731.7|42746.7|42726.7|11
1633708210000|2021-10-08 15:50:10|42746.7|42726.7|42751.7|42731.7|42751.7|42731.7|42746.7|42726.7|0
1633708220000|2021-10-08 15:50:20|42750.6|42730.6|42748.1|42728.1|42750.6|42730.6|42748.1|42728.1|7
1633708230000|2021-10-08 15:50:30|42749.5|42729.5|42753.1|42733.1|42753.1|42733.1|42749.5|42729.5|5
1633708240000|2021-10-08 15:50:40|42758.1|42738.1|42758.1|42738.1|42760.6|42740.6|42756.7|42736.7|10
1633708250000|2021-10-08 15:50:50|42759.2|42739.2|42760.6|42740.6|42760.6|42740.6|42756.7|42736.7|14
1633708260000|2021-10-08 15:51:00|42761.7|42741.7|42760.6|42740.6|42764.5|42744.5|42760.6|42740.6|15
1633708270000|2021-10-08 15:51:10|42762|42742|42760.6|42740.6|42762|42742|42759.2|42739.2|0
1633708280000|2021-10-08 15:51:20|42759.2|42739.2|42760.6|42740.6|42760.6|42740.6|42759.2|42739.2|1
1633708290000|2021-10-08 15:51:30|42762|42742|42763.1|42743.1|42763.1|42743.1|42762|42742|5
1633708300000|2021-10-08 15:51:40|42764.5|42744.5|42779.5|42759.5|42779.8|42759.8|42763.1|42743.1|19
1633708310000|2021-10-08 15:51:50|42778.1|42758.1|42779.5|42759.5|42779.5|42759.5|42776.7|42756.7|7
1633708320000|2021-10-08 15:52:00|42782|42762|42789.5|42769.5|42792|42772|42782|42762|6
1633708330000|2021-10-08 15:52:10|42790.6|42770.6|42789.5|42769.5|42792|42772|42789.5|42769.5|11
1633708340000|2021-10-08 15:52:20|42788.1|42768.1|42787|42767|42788.1|42768.1|42787|42767|6
1633708350000|2021-10-08 15:52:30|42784.5|42764.5|42784.5|42764.5|42784.5|42764.5|42784.5|42764.5|0
1633708360000|2021-10-08 15:52:40|42787|42767|42787|42767|42787|42767|42787|42767|3
1633708370000|2021-10-08 15:52:50|42783.4|42763.4|42785.9|42765.9|42785.9|42765.9|42783.4|42763.4|4
1633708380000|2021-10-08 15:53:00|42787.3|42767.3|42792|42772|42793.1|42773.1|42787.3|42767.3|9
1633708390000|2021-10-08 15:53:10|42794.5|42774.5|42792|42772|42794.5|42774.5|42792|42772|3
1633708400000|2021-10-08 15:53:20|42793.1|42773.1|42794.5|42774.5|42794.5|42774.5|42793.1|42773.1|7
1633708410000|2021-10-08 15:53:30|42792|42772|42792|42772|42792|42772|42792|42772|2
1633708420000|2021-10-08 15:53:40|42793.1|42773.1|42790.9|42770.9|42794.5|42774.5|42790.9|42770.9|0
1633708430000|2021-10-08 15:53:50|42789.5|42769.5|42782|42762|42789.5|42769.5|42782|42762|8
1633708440000|2021-10-08 15:54:00|42779.5|42759.5|42779.5|42759.5|42779.5|42759.5|42779.5|42759.5|3
1633708450000|2021-10-08 15:54:10|42778.1|42758.1|42778.4|42758.4|42778.4|42758.4|42777|42757|12
1633708460000|2021-10-08 15:54:20|42777|42757|42777|42757|42777|42757|42777|42757|3
1633708470000|2021-10-08 15:54:30|42775.9|42755.9|42778.4|42758.4|42778.4|42758.4|42775.9|42755.9|5
1633708480000|2021-10-08 15:54:40|||||||||1
1633708490000|2021-10-08 15:54:50|42779.5|42759.5|42779.5|42759.5|42779.5|42759.5|42779.5|42759.5|4
1633708500000|2021-10-08 15:55:00|||||||||5
1633708510000|2021-10-08 15:55:10|42780.6|42760.6|42774.5|42754.5|42780.6|42760.6|42774.5|42754.5|7
1633708520000|2021-10-08 15:55:20|42775.9|42755.9|42779.5|42759.5|42782|42762|42774.8|42754.8|5
1633708530000|2021-10-08 15:55:30|42780.9|42760.9|42782|42762|42782|42762|42780.9|42760.9|0
1633708540000|2021-10-08 15:55:40|||||||||1
1633708550000|2021-10-08 15:55:50|42783.4|42763.4|42777|42757|42784.5|42764.5|42777|42757|6
1633708560000|2021-10-08 15:56:00|42778.1|42758.1|42779.5|42759.5|42779.5|42759.5|42777|42757|6
1633708570000|2021-10-08 15:56:10|42778.4|42758.4|42778.4|42758.4|42778.4|42758.4|42778.4|42758.4|3
1633708580000|2021-10-08 15:56:20|||||||||5
1633708590000|2021-10-08 15:56:30|42774.5|42754.5|42766.7|42746.7|42774.5|42754.5|42766.7|42746.7|7
1633708600000|2021-10-08 15:56:40|42767.8|42747.8|42769.5|42749.5|42774.5|42754.5|42767.8|42747.8|4
1633708610000|2021-10-08 15:56:50|42772|42752|42768.1|42748.1|42772|42752|42768.1|42748.1|2
1633708620000|2021-10-08 15:57:00|42769.5|42749.5|42765.6|42745.6|42769.5|42749.5|42765.6|42745.6|2
1633708630000|2021-10-08 15:57:10|42767|42747|42764.5|42744.5|42767|42747|42764.5|42744.5|4
1633708640000|2021-10-08 15:57:20|42763.1|42743.1|42763.1|42743.1|42764.5|42744.5|42762|42742|5
1633708650000|2021-10-08 15:57:30|42762|42742|42762|42742|42764.5|42744.5|42762|42742|0
1633708660000|2021-10-08 15:57:40|42759.5|42739.5|42759.5|42739.5|42759.5|42739.5|42758.1|42738.1|3
1633708670000|2021-10-08 15:57:50|42758.1|42738.1|42744.5|42724.5|42759.5|42739.5|42744.5|42724.5|3
1633708680000|2021-10-08 15:58:00|42742.3|42722.3|42734.5|42714.5|42742.3|42722.3|42734.5|42714.5|6
1633708690000|2021-10-08 15:58:10|42732|42712|42734.5|42714.5|42734.5|42714.5|42732|42712|5
1633708700000|2021-10-08 15:58:20|42737|42717|42737|42717|42737|42717|42737|42717|5
1633708710000|2021-10-08 15:58:30|42738.1|42718.1|42738.1|42718.1|42738.1|42718.1|42738.1|42718.1|5
1633708720000|2021-10-08 15:58:40|42739.5|42719.5|42743.4|42723.4|42743.4|42723.4|42739.5|42719.5|4
1633708730000|2021-10-08 15:58:50|42748.4|42728.4|42749.5|42729.5|42749.5|42729.5|42748.4|42728.4|0
1633708740000|2021-10-08 15:59:00|42750.6|42730.6|42752|42732|42754.5|42734.5|42750.6|42730.6|2
1633708750000|2021-10-08 15:59:10|42750.6|42730.6|42748.1|42728.1|42750.6|42730.6|42748.1|42728.1|5
1633708760000|2021-10-08 15:59:20|42745.6|42725.6|42740.6|42720.6|42745.6|42725.6|42740.6|42720.6|4
1633708770000|2021-10-08 15:59:30|42738.1|42718.1|42735.6|42715.6|42738.1|42718.1|42735.6|42715.6|4
1633708780000|2021-10-08 15:59:40|42737|42717|42737|42717|42739.5|42719.5|42737|42717|2
1633708790000|2021-10-08 15:59:50|42738.1|42718.1|42740.9|42720.9|42740.9|42720.9|42738.1|42718.1|4
1633708800000|2021-10-08 16:00:00|42740.6|42720.6|42739.5|42719.5|42742|42722|42739.5|42719.5|2
1633708810000|2021-10-08 16:00:10|||||||||4
1633708820000|2021-10-08 16:00:20|42738.1|42718.1|42738.1|42718.1|42738.1|42718.1|42738.1|42718.1|3
1633708830000|2021-10-08 16:00:30|42735.6|42715.6|42735.6|42715.6|42738.1|42718.1|42735.6|42715.6|0
1633708840000|2021-10-08 16:00:40|42738.1|42718.1|42738.1|42718.1|42738.1|42718.1|42738.1|42718.1|2
1633708850000|2021-10-08 16:00:50|42735.6|42715.6|42731.7|42711.7|42738.1|42718.1|42731.7|42711.7|7
1633708860000|2021-10-08 16:01:00|42733.1|42713.1|42729.5|42709.5|42734.5|42714.5|42729.5|42709.5|7
1633708870000|2021-10-08 16:01:10|42732|42712|42723.4|42703.4|42733.1|42713.1|42723.4|42703.4|6
1633708880000|2021-10-08 16:01:20|42722|42702|42722|42702|42722|42702|42722|42702|4
1633708890000|2021-10-08 16:01:30|42720.6|42700.6|42717|42697|42720.6|42700.6|42717|42697|5
1633708900000|2021-10-08 16:01:40|42714.5|42694.5|42717|42697|42717|42697|42714.5|42694.5|2
1633708910000|2021-10-08 16:01:50|42719.5|42699.5|42720.6|42700.6|42722|42702|42719.5|42699.5|6
1633708920000|2021-10-08 16:02:00|42719.5|42699.5|42729.5|42709.5|42729.5|42709.5|42719.5|42699.5|11
1633708930000|2021-10-08 16:02:10|42730.9|42710.9|42734.5|42714.5|42734.5|42714.5|42730.9|42710.9|8
1633708940000|2021-10-08 16:02:20|42738.4|42718.4|42737|42717|42738.4|42718.4|42737|42717|9
1633708950000|2021-10-08 16:02:30|42738.4|42718.4|42738.4|42718.4|42739.8|42719.8|42738.4|42718.4|0
1633708960000|2021-10-08 16:02:40|42737|42717|42737|42717|42737|42717|42737|42717|3
1633708970000|2021-10-08 16:02:50|42738.4|42718.4|42737|42717|42738.4|42718.4|42737|42717|6
1633708980000|2021-10-08 16:03:00|42734.5|42714.5|42727|42707|42734.5|42714.5|42727|42707|9
1633708990000|2021-10-08 16:03:10|42724.5|42704.5|42722|42702|42724.5|42704.5|42722|42702|11
1633709000000|2021-10-08 16:03:20|42720.9|42700.9|42719.5|42699.5|42720.9|42700.9|42719.5|42699.5|3
1633709010000|2021-10-08 16:03:30|42718.4|42698.4|42725.9|42705.9|42725.9|42705.9|42718.4|42698.4|14
1633709020000|2021-10-08 16:03:40|42727|42707|42727|42707|42727|42707|42727|42707|3
1633709030000|2021-10-08 16:03:50|42728.4|42708.4|42739.5|42719.5|42739.5|42719.5|42728.4|42708.4|4
1633709040000|2021-10-08 16:04:00|42737|42717|42738.4|42718.4|42740.9|42720.9|42737|42717|9
1633709050000|2021-10-08 16:04:10|42733.4|42713.4|42730.9|42710.9|42733.4|42713.4|42730.9|42710.9|10
1633709060000|2021-10-08 16:04:20|42728.1|42708.1|42724.2|42704.2|42728.1|42708.1|42724.2|42704.2|4
1633709070000|2021-10-08 16:04:30|42725.6|42705.6|42724.2|42704.2|42725.6|42705.6|42724.2|42704.2|1
1633709080000|2021-10-08 16:04:40|42722.8|42702.8|42719.2|42699.2|42724.2|42704.2|42719.2|42699.2|7
1633709090000|2021-10-08 16:04:50|42717.8|42697.8|42717.8|42697.8|42719.2|42699.2|42717.8|42697.8|3
1633709100000|2021-10-08 16:05:00|42715.3|42695.3|42699.5|42679.5|42715.3|42695.3|42698.4|42678.4|17
1633709110000|2021-10-08 16:05:10|||||||||1
1633709120000|2021-10-08 16:05:20|42697|42677|42697|42677|42697|42677|42697|42677|1
1633709130000|2021-10-08 16:05:30|42699.5|42679.5|42699.5|42679.5|42699.5|42679.5|42699.5|42679.5|4
1633709140000|2021-10-08 16:05:40|42694.5|42674.5|42694.5|42674.5|42694.5|42674.5|42692|42672|11
1633709150000|2021-10-08 16:05:50|||||||||9
1633709160000|2021-10-08 16:06:00|42697|42677|42699.5|42679.5|42699.5|42679.5|42697|42677|10
1633709170000|2021-10-08 16:06:10|42697|42677|42697|42677|42697|42677|42697|42677|1
1633709180000|2021-10-08 16:06:20|42694.5|42674.5|42694.5|42674.5|42694.5|42674.5|42694.5|42674.5|6
1633709190000|2021-10-08 16:06:30|42697|42677|42697|42677|42697|42677|42697|42677|2
1633709200000|2021-10-08 16:06:40|42699.5|42679.5|42700.9|42680.9|42700.9|42680.9|42699.5|42679.5|3
1633709210000|2021-10-08 16:06:50|42699.8|42679.8|42714.8|42694.8|42714.8|42694.8|42699.5|42679.5|9
1633709220000|2021-10-08 16:07:00|42712.3|42692.3|42712.3|42692.3|42712.3|42692.3|42712.3|42692.3|1
1633709230000|2021-10-08 16:07:10|42714.8|42694.8|42714.8|42694.8|42714.8|42694.8|42714.8|42694.8|2
1633709240000|2021-10-08 16:07:20|42712.3|42692.3|42712.3|42692.3|42712.3|42692.3|42710.9|42690.9|4
1633709250000|2021-10-08 16:07:30|||||||||1
1633709260000|2021-10-08 16:07:40|42714.8|42694.8|42712.3|42692.3|42714.8|42694.8|42712.3|42692.3|2
1633709270000|2021-10-08 16:07:50|42710.9|42690.9|42710.9|42690.9|42712.3|42692.3|42710.9|42690.9|1
1633709280000|2021-10-08 16:08:00|42712.3|42692.3|42710.9|42690.9|42712.3|42692.3|42710.9|42690.9|2
1633709290000|2021-10-08 16:08:10|42709.5|42689.5|42714.5|42694.5|42714.5|42694.5|42708.1|42688.1|14
1633709310000|2021-10-08 16:08:30|42716.7|42696.7|42716.7|42696.7|42716.7|42696.7|42716.7|42696.7|9
1633709320000|2021-10-08 16:08:40|42718.1|42698.1|42716.7|42696.7|42718.1|42698.1|42716.7|42696.7|5
1633709330000|2021-10-08 16:08:50|42715.6|42695.6|42715.6|42695.6|42715.6|42695.6|42715.6|42695.6|8
1633709340000|2021-10-08 16:09:00|42714.2|42694.2|42704.5|42684.5|42714.2|42694.2|42704.5|42684.5|6
1633709350000|2021-10-08 16:09:10|||||||||1
1633709370000|2021-10-08 16:09:30|42699.5|42679.5|42697|42677|42699.5|42679.5|42697|42677|6
1633709380000|2021-10-08 16:09:40|42699.5|42679.5|42699.5|42679.5|42699.5|42679.5|42699.5|42679.5|6
1633709390000|2021-10-08 16:09:50|42704.8|42684.8|42707|42687|42707.3|42687.3|42704.8|42684.8|3
1633709400000|2021-10-08 16:10:00|42705.6|42685.6|42704.5|42684.5|42709.5|42689.5|42704.5|42684.5|4
1633709410000|2021-10-08 16:10:10|42702|42682|42696.7|42676.7|42702|42682|42696.7|42676.7|3
1633709420000|2021-10-08 16:10:20|42694.5|42674.5|42687|42667|42694.5|42674.5|42687|42667|10
1633709430000|2021-10-08 16:10:30|42684.5|42664.5|42684.5|42664.5|42684.5|42664.5|42683.1|42663.1|8
1633709440000|2021-10-08 16:10:40|42683.1|42663.1|42681.7|42661.7|42683.1|42663.1|42681.7|42661.7|6
1633709450000|2021-10-08 16:10:50|42680.6|42660.6|42672|42652|42680.6|42660.6|42670.6|42650.6|11
1633709460000|2021-10-08 16:11:00|42670.6|42650.6|42672|42652|42672|42652|42670.6|42650.6|4
1633709470000|2021-10-08 16:11:10|||||||||5
1633709480000|2021-10-08 16:11:20|42673.1|42653.1|42674.5|42654.5|42674.5|42654.5|42673.1|42653.1|4
1633709490000|2021-10-08 16:11:30|||||||||1
1633709500000|2021-10-08 16:11:40|42675.6|42655.6|42683.4|42663.4|42683.4|42663.4|42675.6|42655.6|12
1633709510000|2021-10-08 16:11:50|42682|42662|42682|42662|42682|42662|42682|42662|6
1633709520000|2021-10-08 16:12:00|42680.6|42660.6|42679.5|42659.5|42682|42662|42679.5|42659.5|9
1633709530000|2021-10-08 16:12:10|42678.1|42658.1|42674.5|42654.5|42678.1|42658.1|42674.5|42654.5|4
1633709540000|2021-10-08 16:12:20|||||||||3
1633709550000|2021-10-08 16:12:30|42673.1|42653.1|42666.7|42646.7|42673.1|42653.1|42666.7|42646.7|10
1633709560000|2021-10-08 16:12:40|42669.5|42649.5|42669.5|42649.5|42669.5|42649.5|42669.5|42649.5|2
1633709580000|2021-10-08 16:13:00|42670.6|42650.6|42670.6|42650.6|42670.6|42650.6|42670.6|42650.6|2
1633709590000|2021-10-08 16:13:10|||||||||2
1633709600000|2021-10-08 16:13:20|42673.1|42653.1|42674.5|42654.5|42674.5|42654.5|42673.1|42653.1|8
1633709610000|2021-10-08 16:13:30|42673.1|42653.1|42674.5|42654.5|42674.5|42654.5|42672|42652|3
1633709620000|2021-10-08 16:13:40|42670.6|42650.6|42670.6|42650.6|42673.1|42653.1|42670.6|42650.6|5
1633709630000|2021-10-08 16:13:50|42674.5|42654.5|42673.1|42653.1|42674.5|42654.5|42673.1|42653.1|3
1633709640000|2021-10-08 16:14:00|42674.5|42654.5|42673.1|42653.1|42674.5|42654.5|42673.1|42653.1|0
1633709650000|2021-10-08 16:14:10|42674.5|42654.5|42674.5|42654.5|42674.5|42654.5|42670.6|42650.6|5
1633709660000|2021-10-08 16:14:20|42673.1|42653.1|42674.5|42654.5|42674.5|42654.5|42673.1|42653.1|0
1633709670000|2021-10-08 16:14:30|||||||||5
1633709680000|2021-10-08 16:14:40|||||||||2
1633709700000|2021-10-08 16:15:00|42673.4|42653.4|42670.6|42650.6|42673.4|42653.4|42670.6|42650.6|11
1633709710000|2021-10-08 16:15:10|||||||||3
1633709720000|2021-10-08 16:15:20|42666.7|42646.7|42667.8|42647.8|42669.2|42649.2|42666.7|42646.7|6
1633709730000|2021-10-08 16:15:30|42666.7|42646.7|42664.5|42644.5|42667|42647|42664.5|42644.5|4
1633709740000|2021-10-08 16:15:40|42667|42647|42668.1|42648.1|42672|42652|42667|42647|9
1633709750000|2021-10-08 16:15:50|||||||||2
1633709760000|2021-10-08 16:16:00|42666.7|42646.7|42669.5|42649.5|42669.5|42649.5|42665.6|42645.6|6
1633709770000|2021-10-08 16:16:10|42670.9|42650.9|42669.5|42649.5|42670.9|42650.9|42669.5|42649.5|1
1633709790000|2021-10-08 16:16:30|42670.6|42650.6|42670.6|42650.6|42670.6|42650.6|42670.6|42650.6|0
1633709800000|2021-10-08 16:16:40|42668.4|42648.4|42662|42642|42668.4|42648.4|42660.6|42640.6|55
1633709810000|2021-10-08 16:16:50|42660.6|42640.6|42659.5|42639.5|42663.1|42643.1|42659.5|42639.5|2
1633709820000|2021-10-08 16:17:00|42662|42642|42664.5|42644.5|42664.5|42644.5|42659.5|42639.5|10
1633709830000|2021-10-08 16:17:10|42665.6|42645.6|42665.6|42645.6|42665.6|42645.6|42665.6|42645.6|1
1633709840000|2021-10-08 16:17:20|42667|42647|42669.5|42649.5|42669.5|42649.5|42667|42647|1
1633709850000|2021-10-08 16:17:30|42668.1|42648.1|42670.9|42650.9|42670.9|42650.9|42668.1|42648.1|2
1633709870000|2021-10-08 16:17:50|42672.2|42652.2|42672.2|42652.2|42672.2|42652.2|42672.2|42652.2|4
1633709880000|2021-10-08 16:18:00|42673.4|42653.4|42674.5|42654.5|42674.5|42654.5|42673.4|42653.4|4
1633709890000|2021-10-08 16:18:10|42679.5|42659.5|42679.5|42659.5|42679.5|42659.5|42679.5|42659.5|5
1633709900000|2021-10-08 16:18:20|42680.9|42660.9|42682|42662|42682|42662|42680.6|42660.6|1
1633709910000|2021-10-08 16:18:30|42680.6|42660.6|42683.1|42663.1|42684.5|42664.5|42680.6|42660.6|5
1633709920000|2021-10-08 16:18:40|42682|42662|42680.6|42660.6|42682|42662|42680.6|42660.6|1
1633709930000|2021-10-08 16:18:50|42679.5|42659.5|42675.6|42655.6|42679.5|42659.5|42675.6|42655.6|8
1633709940000|2021-10-08 16:19:00|42678.4|42658.4|42673.1|42653.1|42678.4|42658.4|42673.1|42653.1|5
1633709960000|2021-10-08 16:19:20|42669.5|42649.5|42667|42647|42669.5|42649.5|42667|42647|4
1633709970000|2021-10-08 16:19:30|42665.9|42645.9|42664.5|42644.5|42665.9|42645.9|42664.5|42644.5|6
1633709990000|2021-10-08 16:19:50|||||||||4
1633710000000|2021-10-08 16:20:00|42662|42642|42662|42642|42662|42642|42662|42642|6
1633710010000|2021-10-08 16:20:10|42659.5|42639.5|42654.5|42634.5|42659.5|42639.5|42654.5|42634.5|10
1633710020000|2021-10-08 16:20:20|42652|42632|42644.5|42624.5|42652|42632|42639.5|42619.5|19
1633710030000|2021-10-08 16:20:30|42642.2|42622.2|42642|42622|42644.5|42624.5|42639.5|42619.5|4
1633710040000|2021-10-08 16:20:40|42639.5|42619.5|42634.5|42614.5|42639.5|42619.5|42634.5|42614.5|5
1633710050000|2021-10-08 16:20:50|42633.1|42613.1|42634.5|42614.5|42634.5|42614.5|42633.1|42613.1|3
1633710060000|2021-10-08 16:21:00|42635.9|42615.9|42635.9|42615.9|42635.9|42615.9|42635.9|42615.9|5
1633710070000|2021-10-08 16:21:10|42637|42617|42644.7|42624.7|42644.7|42624.7|42635.9|42615.9|9
1633710080000|2021-10-08 16:21:20|42643.4|42623.4|42644.5|42624.5|42644.5|42624.5|42639.5|42619.5|13
1633710090000|2021-10-08 16:21:30|42647|42627|42652.2|42632.2|42652.2|42632.2|42647|42627|6
1633710100000|2021-10-08 16:21:40|42654.5|42634.5|42654.5|42634.5|42654.5|42634.5|42654.5|42634.5|0
1633710110000|2021-10-08 16:21:50|42657|42637|42657|42637|42657|42637|42657|42637|4
1633710120000|2021-10-08 16:22:00|42658.3|42638.3|42658.3|42638.3|42658.3|42638.3|42658.3|42638.3|4
1633710130000|2021-10-08 16:22:10|42660.6|42640.6|42664.5|42644.5|42664.5|42644.5|42660.6|42640.6|2
1633710140000|2021-10-08 16:22:20|42665.8|42645.8|42674.5|42654.5|42674.5|42654.5|42665.8|42645.8|12
1633710150000|2021-10-08 16:22:30|||||||||2
1633710170000|2021-10-08 16:22:50|42677|42657|42674.5|42654.5|42677|42657|42674.5|42654.5|3
1633710180000|2021-10-08 16:23:00|||||||||2
1633710200000|2021-10-08 16:23:20|42676.7|42656.7|42679.5|42659.5|42679.5|42659.5|42676.7|42656.7|8
1633710210000|2021-10-08 16:23:30|42678.1|42658.1|42678.1|42658.1|42678.1|42658.1|42678.1|42658.1|4
1633710240000|2021-10-08 16:24:00|||||||||2
1633710260000|2021-10-08 16:24:20|42676.7|42656.7|42674.5|42654.5|42676.7|42656.7|42674.5|42654.5|1
1633710270000|2021-10-08 16:24:30|42673.1|42653.1|42659.5|42639.5|42673.1|42653.1|42658.1|42638.1|16
1633710280000|2021-10-08 16:24:40|42658.1|42638.1|42659.5|42639.5|42659.5|42639.5|42657|42637|19
1633710300000|2021-10-08 16:25:00|42662.2|42642.2|42672|42652|42672|42652|42662.2|42642.2|5
1633710310000|2021-10-08 16:25:10|42673.3|42653.3|42674.5|42654.5|42674.5|42654.5|42673.3|42653.3|3
1633710320000|2021-10-08 16:25:20|42677|42657|42677|42657|42677|42657|42677|42657|3
1633710330000|2021-10-08 16:25:30|42675.8|42655.8|42677|42657|42679.5|42659.5|42674.5|42654.5|6
1633710340000|2021-10-08 16:25:40|42679.5|42659.5|42670.6|42650.6|42679.5|42659.5|42669.2|42649.2|6
1633710360000|2021-10-08 16:26:00|42667|42647|42667|42647|42667|42647|42667|42647|3
1633710390000|2021-10-08 16:26:30|42664.5|42644.5|42667|42647|42667|42647|42664.5|42644.5|6
1633710400000|2021-10-08 16:26:40|||||||||3
1633710410000|2021-10-08 16:26:50|42665.6|42645.6|42668.1|42648.1|42668.1|42648.1|42664.5|42644.5|1
1633710420000|2021-10-08 16:27:00|42672|42652|42674.5|42654.5|42674.5|42654.5|42672|42652|2
1633710430000|2021-10-08 16:27:10|42677|42657|42674.5|42654.5|42677|42657|42674.5|42654.5|4
1633710440000|2021-10-08 16:27:20|||||||||3
1633710450000|2021-10-08 16:27:30|||||||||1
1633710460000|2021-10-08 16:27:40|||||||||2
1633710470000|2021-10-08 16:27:50|42674.4|42654.4|42674.4|42654.4|42674.4|42654.4|42674.4|42654.4|0
1633710480000|2021-10-08 16:28:00|42673.1|42653.1|42671.9|42651.9|42673.1|42653.1|42671.9|42651.9|1
1633710490000|2021-10-08 16:28:10|||||||||1
1633710510000|2021-10-08 16:28:30|42664.2|42644.2|42658.1|42638.1|42664.2|42644.2|42658.1|42638.1|11
1633710520000|2021-10-08 16:28:40|42659.4|42639.4|42656.9|42636.9|42659.4|42639.4|42656.9|42636.9|4
1633710530000|2021-10-08 16:28:50|42655.8|42635.8|42654.4|42634.4|42655.8|42635.8|42650.8|42630.8|4
1633710540000|2021-10-08 16:29:00|42651.9|42631.9|42654.4|42634.4|42654.4|42634.4|42651.7|42631.7|5
1633710550000|2021-10-08 16:29:10|42650.6|42630.6|42644.4|42624.4|42650.6|42630.6|42641.9|42621.9|8
1633710560000|2021-10-08 16:29:20|42641.9|42621.9|42641.9|42621.9|42641.9|42621.9|42640.8|42620.8|12
1633710570000|2021-10-08 16:29:30|||||||||1
1633710580000|2021-10-08 16:29:40|42643.3|42623.3|42636.9|42616.9|42643.3|42623.3|42636.9|42616.9|4
1633710590000|2021-10-08 16:29:50|42634.4|42614.4|42636.9|42616.9|42636.9|42616.9|42634.4|42614.4|17
1633710600000|2021-10-08 16:30:00|42638.3|42618.3|42639.4|42619.4|42642.2|42622.2|42638.3|42618.3|10
1633710610000|2021-10-08 16:30:10|42641.9|42621.9|42644.4|42624.4|42646.9|42626.9|42639.4|42619.4|18
1633710620000|2021-10-08 16:30:20|42641.7|42621.7|42645.8|42625.8|42645.8|42625.8|42641.7|42621.7|3
1633710630000|2021-10-08 16:30:30|42644.4|42624.4|42650.8|42630.8|42650.8|42630.8|42644.4|42624.4|10
1633710640000|2021-10-08 16:30:40|42651.9|42631.9|42651.9|42631.9|42654.4|42634.4|42649.4|42629.4|6
1633710650000|2021-10-08 16:30:50|42654.4|42634.4|42660.8|42640.8|42660.8|42640.8|42654.4|42634.4|24
1633710660000|2021-10-08 16:31:00|42662.2|42642.2|42679.4|42659.4|42679.7|42659.7|42662.2|42642.2|15
1633710670000|2021-10-08 16:31:10|||||||||2
1633710680000|2021-10-08 16:31:20|42673.1|42653.1|42661.9|42641.9|42673.1|42653.1|42661.9|42641.9|7
1633710690000|2021-10-08 16:31:30|42660.6|42640.6|42651.9|42631.9|42660.6|42640.6|42650.6|42630.6|5
1633710700000|2021-10-08 16:31:40|42650.6|42630.6|42649.4|42629.4|42651.9|42631.9|42649.4|42629.4|3
1633710710000|2021-10-08 16:31:50|42644.4|42624.4|42641.9|42621.9|42644.4|42624.4|42641.9|42621.9|5
1633710720000|2021-10-08 16:32:00|42644.4|42624.4|42646.9|42626.9|42646.9|42626.9|42644.4|42624.4|6
1633710730000|2021-10-08 16:32:10|42649.4|42629.4|42646.9|42626.9|42649.4|42629.4|42646.9|42626.9|3
1633710740000|2021-10-08 16:32:20|42648.3|42628.3|42644.4|42624.4|42649.4|42629.4|42644.4|42624.4|0
1633710770000|2021-10-08 16:32:50|||||||||4
1633710780000|2021-10-08 16:33:00|||||||||44
1633710790000|2021-10-08 16:33:10|42649.4|42629.4|42640.6|42620.6|42649.4|42629.4|42640.6|42620.6|22
1633710800000|2021-10-08 16:33:20|42639.4|42619.4|42641.9|42621.9|42641.9|42621.9|42636.9|42616.9|2
1633710810000|2021-10-08 16:33:30|42639.4|42619.4|42640.8|42620.8|42641.9|42621.9|42639.4|42619.4|1
1633710820000|2021-10-08 16:33:40|42639.4|42619.4|42636.9|42616.9|42639.4|42619.4|42636.9|42616.9|0
1633710830000|2021-10-08 16:33:50|42639.4|42619.4|42639.4|42619.4|42639.4|42619.4|42638|42618|0
1633710840000|2021-10-08 16:34:00|42641.9|42621.9|42639.4|42619.4|42641.9|42621.9|42639.4|42619.4|10
1633710850000|2021-10-08 16:34:10|42638|42618|42638|42618|42638|42618|42638|42618|5
1633710860000|2021-10-08 16:34:20|42639.4|42619.4|42639.4|42619.4|42639.4|42619.4|42636.9|42616.9|1
1633710870000|2021-10-08 16:34:30|42636.9|42616.9|42639.4|42619.4|42639.4|42619.4|42636.9|42616.9|1
1633710880000|2021-10-08 16:34:40|42636.9|42616.9|42634.4|42614.4|42636.9|42616.9|42634.4|42614.4|5
1633710890000|2021-10-08 16:34:50|42633.3|42613.3|42624.4|42604.4|42633.3|42613.3|42624.4|42604.4|23
1633710900000|2021-10-08 16:35:00|42625.5|42605.5|42621.9|42601.9|42625.5|42605.5|42621.9|42601.9|15
1633710910000|2021-10-08 16:35:10|42623|42603|42634.4|42614.4|42634.4|42614.4|42621.9|42601.9|6
1633710920000|2021-10-08 16:35:20|42636.9|42616.9|42636.9|42616.9|42636.9|42616.9|42636.9|42616.9|4
1633710930000|2021-10-08 16:35:30|42634.4|42614.4|42634.4|42614.4|42636.9|42616.9|42634.4|42614.4|6
1633710940000|2021-10-08 16:35:40|42635.8|42615.8|42636.9|42616.9|42636.9|42616.9|42635.8|42615.8|1
1633710950000|2021-10-08 16:35:50|42634.4|42614.4|42634.4|42614.4|42634.4|42614.4|42634.4|42614.4|1
1633710960000|2021-10-08 16:36:00|42635.5|42615.5|42639.4|42619.4|42639.4|42619.4|42635.5|42615.5|12
1633710970000|2021-10-08 16:36:10|42640.8|42620.8|42639.4|42619.4|42640.8|42620.8|42639.4|42619.4|5
1633710990000|2021-10-08 16:36:30|42636.7|42616.7|42636.7|42616.7|42636.7|42616.7|42636.7|42616.7|6
1633711000000|2021-10-08 16:36:40|42634.2|42614.2|42634.4|42614.4|42634.4|42614.4|42633|42613|11
1633711010000|2021-10-08 16:36:50|42638.3|42618.3|42641.9|42621.9|42641.9|42621.9|42638.3|42618.3|4
1633711020000|2021-10-08 16:37:00|42640.5|42620.5|42644.4|42624.4|42644.4|42624.4|42639.4|42619.4|6
1633711030000|2021-10-08 16:37:10|42643.3|42623.3|42643.3|42623.3|42643.3|42623.3|42643.3|42623.3|2
1633711040000|2021-10-08 16:37:20|42641.9|42621.9|42639.4|42619.4|42641.9|42621.9|42639.4|42619.4|12
1633711050000|2021-10-08 16:37:30|||||||||1
1633711060000|2021-10-08 16:37:40|||||||||1
1633711080000|2021-10-08 16:38:00|42635.8|42615.8|42634.4|42614.4|42635.8|42615.8|42634.4|42614.4|10
1633711090000|2021-10-08 16:38:10|42639.4|42619.4|42639.4|42619.4|42639.4|42619.4|42639.4|42619.4|4
1633711100000|2021-10-08 16:38:20|42644.4|42624.4|42644.4|42624.4|42644.4|42624.4|42644.4|42624.4|16
1633711110000|2021-10-08 16:38:30|||||||||2
1633711120000|2021-10-08 16:38:40|42641.9|42621.9|42646.9|42626.9|42646.9|42626.9|42641.9|42621.9|8
1633711130000|2021-10-08 16:38:50|42644.4|42624.4|42649.4|42629.4|42649.4|42629.4|42644.4|42624.4|4
1633711140000|2021-10-08 16:39:00|42654.4|42634.4|42656.9|42636.9|42656.9|42636.9|42654.4|42634.4|15
1633711150000|2021-10-08 16:39:10|42654.4|42634.4|42649.4|42629.4|42654.4|42634.4|42649.2|42629.2|10
1633711160000|2021-10-08 16:39:20|42648|42628|42646.9|42626.9|42648|42628|42644.4|42624.4|8
1633711170000|2021-10-08 16:39:30|42648|42628|42649.4|42629.4|42649.4|42629.4|42648|42628|3
1633711180000|2021-10-08 16:39:40|42648|42628|42648.3|42628.3|42649.4|42629.4|42646.9|42626.9|0
1633711190000|2021-10-08 16:39:50|42649.4|42629.4|42651.9|42631.9|42651.9|42631.9|42649.4|42629.4|2
1633711200000|2021-10-08 16:40:00|42654.4|42634.4|42659.4|42639.4|42659.4|42639.4|42654.4|42634.4|11
1633711210000|2021-10-08 16:40:10|||||||||4
1633711220000|2021-10-08 16:40:20|42656.9|42636.9|42659.4|42639.4|42659.4|42639.4|42656.9|42636.9|2
1633711240000|2021-10-08 16:40:40|||||||||14
1633711250000|2021-10-08 16:40:50|42660.5|42640.5|42669.4|42649.4|42669.4|42649.4|42660.5|42640.5|9
1633711260000|2021-10-08 16:41:00|42666.9|42646.9|42664.4|42644.4|42666.9|42646.9|42664.4|42644.4|5
1633711270000|2021-10-08 16:41:10|42663.3|42643.3|42661.9|42641.9|42663.3|42643.3|42661.9|42641.9|3
1633711280000|2021-10-08 16:41:20|42659.4|42639.4|42659.4|42639.4|42659.4|42639.4|42659.4|42639.4|7
1633711290000|2021-10-08 16:41:30|42661.9|42641.9|42659.4|42639.4|42661.9|42641.9|42659.4|42639.4|5
1633711300000|2021-10-08 16:41:40|42663|42643|42659.4|42639.4|42663|42643|42659.4|42639.4|7
1633711310000|2021-10-08 16:41:50|42661.9|42641.9|42664.4|42644.4|42664.4|42644.4|42659.4|42639.4|1
1633711320000|2021-10-08 16:42:00|||||||||5
1633711330000|2021-10-08 16:42:10|42663|42643|42664.4|42644.4|42664.4|42644.4|42663|42643|5
1633711340000|2021-10-08 16:42:20|42661.9|42641.9|42659.4|42639.4|42661.9|42641.9|42659.4|42639.4|6
1633711350000|2021-10-08 16:42:30|42663.3|42643.3|42664.4|42644.4|42664.4|42644.4|42663.3|42643.3|10
1633711360000|2021-10-08 16:42:40|42661.9|42641.9|42664.4|42644.4|42664.4|42644.4|42661.9|42641.9|2
1633711380000|2021-10-08 16:43:00|||||||||3
1633711390000|2021-10-08 16:43:10|42663|42643|42664.4|42644.4|42664.4|42644.4|42661.9|42641.9|9
1633711400000|2021-10-08 16:43:20|||||||||2
1633711420000|2021-10-08 16:43:40|||||||||2
1633711430000|2021-10-08 16:43:50|42663|42643|42664.4|42644.4|42664.4|42644.4|42661.9|42641.9|11
1633711440000|2021-10-08 16:44:00|||||||||3
1633711450000|2021-10-08 16:44:10|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|12
1633711460000|2021-10-08 16:44:20|||||||||9
1633711470000|2021-10-08 16:44:30|42661.9|42641.9|42664.4|42644.4|42664.4|42644.4|42661.9|42641.9|5
1633711480000|2021-10-08 16:44:40|42666.9|42646.9|42666.9|42646.9|42666.9|42646.9|42666.9|42646.9|0
1633711490000|2021-10-08 16:44:50|42668.3|42648.3|42668.3|42648.3|42668.3|42648.3|42668.3|42648.3|5
1633711500000|2021-10-08 16:45:00|||||||||3
1633711520000|2021-10-08 16:45:20|42673.3|42653.3|42683.3|42663.3|42683.3|42663.3|42673.3|42653.3|18
1633711530000|2021-10-08 16:45:30|42684.4|42664.4|42684.4|42664.4|42684.4|42664.4|42684.4|42664.4|6
1633711540000|2021-10-08 16:45:40|42685.8|42665.8|42687.2|42667.2|42687.2|42667.2|42685.8|42665.8|1
1633711560000|2021-10-08 16:46:00|42685.8|42665.8|42684.4|42664.4|42685.8|42665.8|42684.4|42664.4|4
1633711570000|2021-10-08 16:46:10|||||||||6
1633711580000|2021-10-08 16:46:20|||||||||1
1633711590000|2021-10-08 16:46:30|||||||||2
1633711600000|2021-10-08 16:46:40|||||||||10
1633711610000|2021-10-08 16:46:50|42687.2|42667.2|42691.1|42671.1|42691.1|42671.1|42687.2|42667.2|6
1633711620000|2021-10-08 16:47:00|42690.8|42670.8|42689.4|42669.4|42690.8|42670.8|42689.4|42669.4|13
1633711630000|2021-10-08 16:47:10|||||||||1
1633711640000|2021-10-08 16:47:20|42685.8|42665.8|42684.4|42664.4|42685.8|42665.8|42684.4|42664.4|7
1633711650000|2021-10-08 16:47:30|||||||||3
1633711660000|2021-10-08 16:47:40|42685.5|42665.5|42683|42663|42688.3|42668.3|42683|42663|9
1633711670000|2021-10-08 16:47:50|42684.4|42664.4|42684.4|42664.4|42684.4|42664.4|42684.4|42664.4|2
1633711680000|2021-10-08 16:48:00|||||||||10
1633711700000|2021-10-08 16:48:20|||||||||1
1633711710000|2021-10-08 16:48:30|42681.9|42661.9|42681.9|42661.9|42683.3|42663.3|42681.9|42661.9|8
1633711720000|2021-10-08 16:48:40|42680.5|42660.5|42680.5|42660.5|42680.5|42660.5|42680.5|42660.5|10
1633711730000|2021-10-08 16:48:50|42679.1|42659.1|42678|42658|42679.1|42659.1|42678|42658|5
1633711740000|2021-10-08 16:49:00|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|3
1633711750000|2021-10-08 16:49:10|42674.4|42654.4|42669.4|42649.4|42674.4|42654.4|42669.4|42649.4|12
1633711760000|2021-10-08 16:49:20|42671.9|42651.9|42666.9|42646.9|42671.9|42651.9|42666.9|42646.9|3
1633711770000|2021-10-08 16:49:30|||||||||4
1633711780000|2021-10-08 16:49:40|42669.4|42649.4|42666.9|42646.9|42669.4|42649.4|42666.9|42646.9|4
1633711790000|2021-10-08 16:49:50|42669.4|42649.4|42669.4|42649.4|42669.4|42649.4|42669.4|42649.4|0
1633711800000|2021-10-08 16:50:00|42668|42648|42669.4|42649.4|42669.4|42649.4|42666.9|42646.9|39
1633711810000|2021-10-08 16:50:10|42665.5|42645.5|42669.4|42649.4|42669.4|42649.4|42664.4|42644.4|6
1633711830000|2021-10-08 16:50:30|42670.5|42650.5|42670.5|42650.5|42670.5|42650.5|42670.5|42650.5|2
1633711840000|2021-10-08 16:50:40|||||||||2
1633711850000|2021-10-08 16:50:50|42669.4|42649.4|42669.4|42649.4|42669.4|42649.4|42669.4|42649.4|5
1633711860000|2021-10-08 16:51:00|42664.4|42644.4|42664.4|42644.4|42664.4|42644.4|42664.4|42644.4|9
1633711870000|2021-10-08 16:51:10|42665.5|42645.5|42664.4|42644.4|42666.9|42646.9|42664.4|42644.4|13
1633711880000|2021-10-08 16:51:20|42663|42643|42663|42643|42664.4|42644.4|42663|42643|8
1633711900000|2021-10-08 16:51:40|||||||||4
1633711910000|2021-10-08 16:51:50|42661.6|42641.6|42658.3|42638.3|42661.6|42641.6|42658.3|42638.3|5
1633711920000|2021-10-08 16:52:00|42659.4|42639.4|42659.4|42639.4|42659.4|42639.4|42654.4|42634.4|12
1633711930000|2021-10-08 16:52:10|42658.3|42638.3|42658.3|42638.3|42658.3|42638.3|42658.3|42638.3|1
1633711940000|2021-10-08 16:52:20|42655.8|42635.8|42655.8|42635.8|42655.8|42635.8|42655.8|42635.8|2
1633711950000|2021-10-08 16:52:30|42658.3|42638.3|42655.8|42635.8|42658.3|42638.3|42655.8|42635.8|5
1633711960000|2021-10-08 16:52:40|42654.4|42634.4|42654.4|42634.4|42654.4|42634.4|42651.9|42631.9|2
1633711980000|2021-10-08 16:53:00|42651.9|42631.9|42646.9|42626.9|42651.9|42631.9|42646.9|42626.9|21
1633711990000|2021-10-08 16:53:10|42645.8|42625.8|42651.9|42631.9|42651.9|42631.9|42645.8|42625.8|11
1633712000000|2021-10-08 16:53:20|42653.3|42633.3|42653.3|42633.3|42653.3|42633.3|42653.3|42633.3|9
1633712010000|2021-10-08 16:53:30|42651.9|42631.9|42654.4|42634.4|42654.4|42634.4|42651.9|42631.9|0
1633712020000|2021-10-08 16:53:40|42651.9|42631.9|42654.4|42634.4|42654.4|42634.4|42651.9|42631.9|4
1633712040000|2021-10-08 16:54:00|42653|42633|42649.4|42629.4|42653.3|42633.3|42649.4|42629.4|13
1633712050000|2021-10-08 16:54:10|42648|42628|42661.9|42641.9|42661.9|42641.9|42643.3|42623.3|21
1633712060000|2021-10-08 16:54:20|42659.4|42639.4|42669.4|42649.4|42669.4|42649.4|42659.4|42639.4|6
1633712070000|2021-10-08 16:54:30|42666.9|42646.9|42665.8|42645.8|42666.9|42646.9|42665.8|42645.8|9
1633712080000|2021-10-08 16:54:40|42664.4|42644.4|42659.4|42639.4|42664.4|42644.4|42659.4|42639.4|5
1633712090000|2021-10-08 16:54:50|42658|42638|42656.9|42636.9|42658|42638|42656.9|42636.9|11
1633712100000|2021-10-08 16:55:00|42655.5|42635.5|42654.4|42634.4|42656.9|42636.9|42654.4|42634.4|12
1633712110000|2021-10-08 16:55:10|42651.9|42631.9|42651.9|42631.9|42651.9|42631.9|42645.5|42625.5|27
1633712120000|2021-10-08 16:55:20|42650.8|42630.8|42650.8|42630.8|42650.8|42630.8|42649.4|42629.4|11
1633712130000|2021-10-08 16:55:30|42649.4|42629.4|42644.1|42624.1|42649.4|42629.4|42641.6|42621.6|13
1633712140000|2021-10-08 16:55:40|42643|42623|42639.4|42619.4|42643|42623|42639.4|42619.4|8
1633712150000|2021-10-08 16:55:50|||||||||8
1633712160000|2021-10-08 16:56:00|42636.9|42616.9|42639.4|42619.4|42639.4|42619.4|42636.9|42616.9|15
1633712170000|2021-10-08 16:56:10|42638|42618|42635.8|42615.8|42638.3|42618.3|42634.4|42614.4|6
1633712180000|2021-10-08 16:56:20|42634.4|42614.4|42635.8|42615.8|42635.8|42615.8|42634.4|42614.4|6
1633712190000|2021-10-08 16:56:30|42634.4|42614.4|42635.8|42615.8|42635.8|42615.8|42634.4|42614.4|6
1633712200000|2021-10-08 16:56:40|42637.2|42617.2|42635.8|42615.8|42638.3|42618.3|42634.4|42614.4|6
1633712210000|2021-10-08 16:56:50|42634.4|42614.4|42635.8|42615.8|42635.8|42615.8|42634.4|42614.4|13
1633712220000|2021-10-08 16:57:00|42638.3|42618.3|42639.4|42619.4|42639.4|42619.4|42635.8|42615.8|16
1633712230000|2021-10-08 16:57:10|42638|42618|42636.9|42616.9|42638|42618|42636.9|42616.9|6
1633712240000|2021-10-08 16:57:20|42635.8|42615.8|42635.8|42615.8|42638.3|42618.3|42634.4|42614.4|16
1633712250000|2021-10-08 16:57:30|42634.4|42614.4|42634.4|42614.4|42634.4|42614.4|42634.4|42614.4|4
1633712260000|2021-10-08 16:57:40|42631.9|42611.9|42629.4|42609.4|42631.9|42611.9|42628|42608|24
1633712270000|2021-10-08 16:57:50|42631.9|42611.9|42635.8|42615.8|42635.8|42615.8|42631.9|42611.9|15
1633712280000|2021-10-08 16:58:00|42638.3|42618.3|42649.4|42629.4|42649.4|42629.4|42638.3|42618.3|63
1633712290000|2021-10-08 16:58:10|42650.8|42630.8|42649.4|42629.4|42650.8|42630.8|42649.4|42629.4|14
1633712300000|2021-10-08 16:58:20|42653.3|42633.3|42656.9|42636.9|42656.9|42636.9|42653.3|42633.3|24
1633712310000|2021-10-08 16:58:30|42660.8|42640.8|42658.3|42638.3|42660.8|42640.8|42658.3|42638.3|21
1633712320000|2021-10-08 16:58:40|42656.9|42636.9|42655.8|42635.8|42656.9|42636.9|42654.4|42634.4|13
1633712330000|2021-10-08 16:58:50|42657.2|42637.2|42655.8|42635.8|42657.2|42637.2|42655.8|42635.8|10
1633712340000|2021-10-08 16:59:00|42656.9|42636.9|42670.8|42650.8|42670.8|42650.8|42654.4|42634.4|104
1633712350000|2021-10-08 16:59:10|42673.3|42653.3|42702.5|42682.5|42703.9|42683.9|42673.3|42653.3|141
1633712360000|2021-10-08 16:59:20|42701.1|42681.1|42707.2|42687.2|42707.2|42687.2|42697.2|42677.2|123
1633712370000|2021-10-08 16:59:30|42708.6|42688.6|42712.5|42692.5|42712.5|42692.5|42707.2|42687.2|110
1633712380000|2021-10-08 16:59:40|42708.6|42688.6|42714.7|42694.7|42714.7|42694.7|42708.6|42688.6|189
1633712390000|2021-10-08 16:59:50|42712.2|42692.2|42706.1|42686.1|42716.1|42696.1|42706.1|42686.1|153
1633712400000|2021-10-08 17:00:00|42702.2|42682.2|42712.2|42692.2|42712.2|42692.2|42697.2|42677.2|71
1633712410000|2021-10-08 17:00:10|42713.6|42693.6|42716.1|42696.1|42716.1|42696.1|42712.2|42692.2|22
1633712420000|2021-10-08 17:00:20|42712.2|42692.2|42697.2|42677.2|42712.2|42692.2|42697.2|42677.2|25
1633712430000|2021-10-08 17:00:30|42695.8|42675.8|42695.8|42675.8|42695.8|42675.8|42695.8|42675.8|11
1633712440000|2021-10-08 17:00:40|42694.4|42674.4|42689.4|42669.4|42694.7|42674.7|42689.4|42669.4|31
1633712450000|2021-10-08 17:00:50|42687.2|42667.2|42678.3|42658.3|42687.2|42667.2|42678.3|42658.3|22
1633712460000|2021-10-08 17:01:00|42676.9|42656.9|42673.3|42653.3|42676.9|42656.9|42673.3|42653.3|17
1633712470000|2021-10-08 17:01:10|42667.2|42647.2|42651.9|42631.9|42667.2|42647.2|42651.9|42631.9|36
1633712480000|2021-10-08 17:01:20|42650.5|42630.5|42659.4|42639.4|42659.4|42639.4|42649.4|42629.4|11
1633712490000|2021-10-08 17:01:30|42656.9|42636.9|42653|42633|42656.9|42636.9|42653|42633|13
1633712500000|2021-10-08 17:01:40|42651.9|42631.9|42649.4|42629.4|42653.3|42633.3|42649.4|42629.4|6
1633712510000|2021-10-08 17:01:50|42650.5|42630.5|42649.4|42629.4|42651.9|42631.9|42649.4|42629.4|4
1633712520000|2021-10-08 17:02:00|42648|42628|42645.5|42625.5|42648|42628|42645.5|42625.5|10
1633712530000|2021-10-08 17:02:10|42644.4|42624.4|42640.5|42620.5|42644.4|42624.4|42640.5|42620.5|10
1633712540000|2021-10-08 17:02:20|42639.4|42619.4|42644.4|42624.4|42644.4|42624.4|42639.4|42619.4|6
1633712550000|2021-10-08 17:02:30|42645.5|42625.5|42645.5|42625.5|42645.5|42625.5|42645.5|42625.5|8
1633712560000|2021-10-08 17:02:40|42646.9|42626.9|42644.4|42624.4|42646.9|42626.9|42644.4|42624.4|4
1633712570000|2021-10-08 17:02:50|42645.8|42625.8|42644.4|42624.4|42645.8|42625.8|42644.4|42624.4|4
1633712580000|2021-10-08 17:03:00|42643|42623|42637.7|42617.7|42643|42623|42637.7|42617.7|68
1633712590000|2021-10-08 17:03:10|42639.1|42619.1|42630.5|42610.5|42639.1|42619.1|42630.5|42610.5|21
1633712600000|2021-10-08 17:03:20|42631.6|42611.6|42629.4|42609.4|42634.4|42614.4|42628|42608|14
1633712610000|2021-10-08 17:03:30|42628|42608|42624.4|42604.4|42628|42608|42621.9|42601.9|21
1633712620000|2021-10-08 17:03:40|42625.8|42605.8|42630.8|42610.8|42630.8|42610.8|42624.4|42604.4|11
1633712630000|2021-10-08 17:03:50|42631.9|42611.9|42629.4|42609.4|42631.9|42611.9|42629.4|42609.4|10
1633712640000|2021-10-08 17:04:00|42628|42608|42628|42608|42633|42613|42628|42608|14
1633712650000|2021-10-08 17:04:10|42626.6|42606.6|42624.1|42604.1|42626.6|42606.6|42624.1|42604.1|3
1633712660000|2021-10-08 17:04:20|42623|42603|42618|42598|42623|42603|42618|42598|19
1633712670000|2021-10-08 17:04:30|42616.6|42596.6|42614.1|42594.1|42618|42598|42614.1|42594.1|16
1633712680000|2021-10-08 17:04:40|42611.6|42591.6|42609.4|42589.4|42613|42593|42609.4|42589.4|10
1633712690000|2021-10-08 17:04:50|42610.5|42590.5|42609.4|42589.4|42610.5|42590.5|42609.4|42589.4|5
1633712700000|2021-10-08 17:05:00|42606.9|42586.9|42608|42588|42609.4|42589.4|42606.9|42586.9|16
1633712710000|2021-10-08 17:05:10|42609.4|42589.4|42609.4|42589.4|42609.4|42589.4|42605.5|42585.5|1
1633712720000|2021-10-08 17:05:20|||||||||1
1633712730000|2021-10-08 17:05:30|42611.9|42591.9|42611.9|42591.9|42611.9|42591.9|42611.9|42591.9|4
1633712740000|2021-10-08 17:05:40|42613.3|42593.3|42623.3|42603.3|42623.3|42603.3|42613.3|42593.3|3
1633712750000|2021-10-08 17:05:50|42624.4|42604.4|42623|42603|42624.4|42604.4|42623|42603|3
1633712760000|2021-10-08 17:06:00|42618|42598|42615.5|42595.5|42618|42598|42615.5|42595.5|3
1633712770000|2021-10-08 17:06:10|42613|42593|42609.4|42589.4|42614.4|42594.4|42609.4|42589.4|2
1633712780000|2021-10-08 17:06:20|42610.5|42590.5|42610.5|42590.5|42610.5|42590.5|42610.5|42590.5|0
1633712790000|2021-10-08 17:06:30|42611.9|42591.9|42611.9|42591.9|42611.9|42591.9|42609.4|42589.4|4
1633712800000|2021-10-08 17:06:40|42610.8|42590.8|42611.9|42591.9|42611.9|42591.9|42609.4|42589.4|7
1633712810000|2021-10-08 17:06:50|42613|42593|42613|42593|42613|42593|42613|42593|0
1633712820000|2021-10-08 17:07:00|||||||||6
1633712830000|2021-10-08 17:07:10|42616.9|42596.9|42623|42603|42623|42603|42616.9|42596.9|7
1633712840000|2021-10-08 17:07:20|42621.9|42601.9|42623|42603|42623|42603|42621.9|42601.9|9
1633712850000|2021-10-08 17:07:30|42624.4|42604.4|42620.5|42600.5|42624.4|42604.4|42620.5|42600.5|6
1633712860000|2021-10-08 17:07:40|42618|42598|42615.8|42595.8|42619.4|42599.4|42615.8|42595.8|9
1633712870000|2021-10-08 17:07:50|42617.2|42597.2|42614.4|42594.4|42617.2|42597.2|42614.4|42594.4|5
1633712880000|2021-10-08 17:08:00|42615.5|42595.5|42618|42598|42619.4|42599.4|42615.5|42595.5|11
1633712890000|2021-10-08 17:08:10|42615.5|42595.5|42615.5|42595.5|42615.5|42595.5|42615.5|42595.5|0
1633712900000|2021-10-08 17:08:20|42618|42598|42615.5|42595.5|42618|42598|42615.5|42595.5|0
1633712910000|2021-10-08 17:08:30|42618|42598|42618|42598|42618|42598|42618|42598|4
1633712920000|2021-10-08 17:08:40|42619.4|42599.4|42619.4|42599.4|42620.8|42600.8|42619.4|42599.4|3
1633712930000|2021-10-08 17:08:50|42621.9|42601.9|42626.9|42606.9|42626.9|42606.9|42621.9|42601.9|2
1633712940000|2021-10-08 17:09:00|42625.8|42605.8|42624.4|42604.4|42626.9|42606.9|42624.4|42604.4|2
1633712950000|2021-10-08 17:09:10|42623|42603|42621.9|42601.9|42623|42603|42621.9|42601.9|5
1633712960000|2021-10-08 17:09:20|42620.5|42600.5|42620.5|42600.5|42620.5|42600.5|42620.5|42600.5|3
1633712970000|2021-10-08 17:09:30|42619.4|42599.4|42618|42598|42619.4|42599.4|42618|42598|0
1633712980000|2021-10-08 17:09:40|42619.4|42599.4|42618|42598|42619.4|42599.4|42618|42598|4
1633713000000|2021-10-08 17:10:00|42616.9|42596.9|42615.5|42595.5|42618|42598|42615.5|42595.5|0
1633713010000|2021-10-08 17:10:10|42616.6|42596.6|42618|42598|42618|42598|42616.6|42596.6|0
1633713020000|2021-10-08 17:10:20|42616.6|42596.6|42615.5|42595.5|42618|42598|42615.5|42595.5|1
1633713040000|2021-10-08 17:10:40|42618|42598|42618|42598|42618|42598|42618|42598|2
1633713050000|2021-10-08 17:10:50|42616.9|42596.9|42619.4|42599.4|42619.4|42599.4|42616.9|42596.9|3
1633713060000|2021-10-08 17:11:00|42621.9|42601.9|42621.9|42601.9|42621.9|42601.9|42621.9|42601.9|4
1633713070000|2021-10-08 17:11:10|||||||||2
1633713080000|2021-10-08 17:11:20|42623.3|42603.3|42623.3|42603.3|42623.3|42603.3|42621.9|42601.9|0
1633713090000|2021-10-08 17:11:30|||||||||1
1633713100000|2021-10-08 17:11:40|42626.9|42606.9|42626.9|42606.9|42626.9|42606.9|42626.9|42606.9|2
1633713110000|2021-10-08 17:11:50|42625.8|42605.8|42625.8|42605.8|42625.8|42605.8|42625.8|42605.8|0
1633713120000|2021-10-08 17:12:00|42624.4|42604.4|42628.3|42608.3|42628.3|42608.3|42624.4|42604.4|4
1633713130000|2021-10-08 17:12:10|42626.9|42606.9|42626.9|42606.9|42626.9|42606.9|42626.9|42606.9|2
1633713140000|2021-10-08 17:12:20|42628.3|42608.3|42628.3|42608.3|42628.3|42608.3|42628.3|42608.3|0
1633713150000|2021-10-08 17:12:30|42628|42608|42625.5|42605.5|42628|42608|42625.5|42605.5|7
1633713160000|2021-10-08 17:12:40|||||||||7
1633713170000|2021-10-08 17:12:50|42626.9|42606.9|42629.4|42609.4|42629.4|42609.4|42626.9|42606.9|3
1633713180000|2021-10-08 17:13:00|42635.5|42615.5|42635.5|42615.5|42635.5|42615.5|42635.5|42615.5|11
1633713190000|2021-10-08 17:13:10|42636.9|42616.9|42636.9|42616.9|42639.4|42619.4|42636.9|42616.9|4
1633713200000|2021-10-08 17:13:20|42635.5|42615.5|42635.5|42615.5|42635.5|42615.5|42635.5|42615.5|1
1633713210000|2021-10-08 17:13:30|42634.4|42614.4|42636.9|42616.9|42636.9|42616.9|42634.4|42614.4|0
1633713220000|2021-10-08 17:13:40|||||||||4
1633713230000|2021-10-08 17:13:50|42634.4|42614.4|42636.9|42616.9|42636.9|42616.9|42634.4|42614.4|5
1633713240000|2021-10-08 17:14:00|42638.3|42618.3|42638.3|42618.3|42638.3|42618.3|42638.3|42618.3|0
1633713250000|2021-10-08 17:14:10|42636.9|42616.9|42638.3|42618.3|42638.3|42618.3|42636.9|42616.9|2
1633713260000|2021-10-08 17:14:20|42639.4|42619.4|42644.4|42624.4|42645.5|42625.5|42639.4|42619.4|7
1633713270000|2021-10-08 17:14:30|42643.3|42623.3|42641.9|42621.9|42644.4|42624.4|42641.9|42621.9|4
1633713280000|2021-10-08 17:14:40|||||||||2
1633713290000|2021-10-08 17:14:50|42640.5|42620.5|42640.8|42620.8|42641.9|42621.9|42640.5|42620.5|2
1633713300000|2021-10-08 17:15:00|42638.3|42618.3|42639.4|42619.4|42639.4|42619.4|42634.4|42614.4|25
1633713310000|2021-10-08 17:15:10|||||||||3
1633713320000|2021-10-08 17:15:20|||||||||1
1633713330000|2021-10-08 17:15:30|42638|42618|42638|42618|42638|42618|42638|42618|2
1633713340000|2021-10-08 17:15:40|42635.5|42615.5|42630.5|42610.5|42638|42618|42630.5|42610.5|4
1633713350000|2021-10-08 17:15:50|42629.4|42609.4|42626.9|42606.9|42630.5|42610.5|42626.9|42606.9|5
1633713360000|2021-10-08 17:16:00|42629.4|42609.4|42621.9|42601.9|42629.4|42609.4|42621.9|42601.9|9
1633713370000|2021-10-08 17:16:10|42624.4|42604.4|42619.4|42599.4|42624.4|42604.4|42619.4|42599.4|1
1633713380000|2021-10-08 17:16:20|||||||||12
1633713390000|2021-10-08 17:16:30|42618.3|42598.3|42619.4|42599.4|42619.4|42599.4|42618.3|42598.3|0
1633713400000|2021-10-08 17:16:40|42618.3|42598.3|42619.4|42599.4|42619.4|42599.4|42616.9|42596.9|2
1633713410000|2021-10-08 17:16:50|42620.5|42600.5|42623|42603|42623|42603|42620.5|42600.5|8
1633713420000|2021-10-08 17:17:00|42624.4|42604.4|42630.5|42610.5|42630.5|42610.5|42624.4|42604.4|14
1633713430000|2021-10-08 17:17:10|42631.6|42611.6|42629.4|42609.4|42633.3|42613.3|42629.4|42609.4|9
1633713440000|2021-10-08 17:17:20|42634.4|42614.4|42629.4|42609.4|42634.4|42614.4|42629.4|42609.4|10
1633713450000|2021-10-08 17:17:30|42628.3|42608.3|42626.9|42606.9|42628.3|42608.3|42626.9|42606.9|1
1633713460000|2021-10-08 17:17:40|||||||||3
1633713470000|2021-10-08 17:17:50|42625.8|42605.8|42619.1|42599.1|42625.8|42605.8|42619.1|42599.1|6
1633713480000|2021-10-08 17:18:00|42620.5|42600.5|42624.4|42604.4|42624.4|42604.4|42620.5|42600.5|7
1633713490000|2021-10-08 17:18:10|42623|42603|42623|42603|42623|42603|42623|42603|2
1633713500000|2021-10-08 17:18:20|42624.4|42604.4|42624.4|42604.4|42624.4|42604.4|42623|42603|7
1633713510000|2021-10-08 17:18:30|42621.9|42601.9|42614.4|42594.4|42626.9|42606.9|42614.4|42594.4|22
1633713520000|2021-10-08 17:18:40|42612.2|42592.2|42609.4|42589.4|42612.2|42592.2|42609.4|42589.4|0
1633713530000|2021-10-08 17:18:50|42608.3|42588.3|42606.9|42586.9|42609.4|42589.4|42606.9|42586.9|0
1633713540000|2021-10-08 17:19:00|42608|42588|42609.4|42589.4|42609.4|42589.4|42606.9|42586.9|6
1633713550000|2021-10-08 17:19:10|42611.9|42591.9|42616.9|42596.9|42616.9|42596.9|42611.9|42591.9|20
1633713560000|2021-10-08 17:19:20|42614.4|42594.4|42614.4|42594.4|42616.9|42596.9|42614.4|42594.4|0
1633713570000|2021-10-08 17:19:30|42611.9|42591.9|42614.4|42594.4|42614.4|42594.4|42611.9|42591.9|3
1633713580000|2021-10-08 17:19:40|42611.9|42591.9|42613.3|42593.3|42614.4|42594.4|42611.9|42591.9|11
1633713600000|2021-10-08 17:20:00|42614.4|42594.4|42618.3|42598.3|42618.3|42598.3|42613|42593|3
1633713610000|2021-10-08 17:20:10|42619.4|42599.4|42616.9|42596.9|42619.4|42599.4|42616.9|42596.9|1
1633713620000|2021-10-08 17:20:20|42614.4|42594.4|42611.9|42591.9|42614.4|42594.4|42611.9|42591.9|4
1633713630000|2021-10-08 17:20:30|42613.3|42593.3|42610.5|42590.5|42614.4|42594.4|42610.5|42590.5|8
1633713640000|2021-10-08 17:20:40|42614.4|42594.4|42613.3|42593.3|42614.4|42594.4|42610.5|42590.5|5
1633713650000|2021-10-08 17:20:50|42610.8|42590.8|42609.7|42589.7|42612.2|42592.2|42608.3|42588.3|2
1633713660000|2021-10-08 17:21:00|42612.2|42592.2|42612.2|42592.2|42612.2|42592.2|42610.8|42590.8|0
1633713670000|2021-10-08 17:21:10|42609.7|42589.7|42607.2|42587.2|42612.2|42592.2|42607.2|42587.2|0
1633713680000|2021-10-08 17:21:20|42608.3|42588.3|42612.2|42592.2|42612.2|42592.2|42608.3|42588.3|3
1633713690000|2021-10-08 17:21:30|42614.7|42594.7|42617.2|42597.2|42619.7|42599.7|42614.7|42594.7|12
1633713700000|2021-10-08 17:21:40|42616.1|42596.1|42617.2|42597.2|42617.2|42597.2|42614.7|42594.7|2
1633713710000|2021-10-08 17:21:50|42618.3|42598.3|42622.2|42602.2|42622.2|42602.2|42618.3|42598.3|2
1633713720000|2021-10-08 17:22:00|42623.3|42603.3|42629.7|42609.7|42629.7|42609.7|42623.3|42603.3|16
1633713730000|2021-10-08 17:22:10|42628.3|42608.3|42622.2|42602.2|42628.3|42608.3|42622.2|42602.2|14
1633713750000|2021-10-08 17:22:30|||||||||3
1633713760000|2021-10-08 17:22:40|42619.7|42599.7|42619.7|42599.7|42619.7|42599.7|42619.7|42599.7|4
1633713780000|2021-10-08 17:23:00|42617.2|42597.2|42614.7|42594.7|42617.2|42597.2|42614.7|42594.7|3
1633713790000|2021-10-08 17:23:10|42613.3|42593.3|42612.2|42592.2|42613.3|42593.3|42612.2|42592.2|0
1633713800000|2021-10-08 17:23:20|||||||||7
1633713820000|2021-10-08 17:23:40|42613.6|42593.6|42612.2|42592.2|42613.6|42593.6|42612.2|42592.2|2
1633713830000|2021-10-08 17:23:50|||||||||2
1633713840000|2021-10-08 17:24:00|42613.3|42593.3|42622.2|42602.2|42622.2|42602.2|42613.3|42593.3|6
1633713850000|2021-10-08 17:24:10|42624.7|42604.7|42623.6|42603.6|42624.7|42604.7|42623.6|42603.6|6
1633713860000|2021-10-08 17:24:20|42624.7|42604.7|42626.1|42606.1|42626.1|42606.1|42624.7|42604.7|1
1633713870000|2021-10-08 17:24:30|42627.2|42607.2|42627.2|42607.2|42627.2|42607.2|42627.2|42607.2|4
1633713880000|2021-10-08 17:24:40|||||||||3
1633713900000|2021-10-08 17:25:00|42632.2|42612.2|42632.2|42612.2|42632.2|42612.2|42632.2|42612.2|6
1633713910000|2021-10-08 17:25:10|42630.8|42610.8|42630.8|42610.8|42630.8|42610.8|42630.8|42610.8|1
1633713920000|2021-10-08 17:25:20|42632.2|42612.2|42632.2|42612.2|42632.2|42612.2|42632.2|42612.2|1
1633713930000|2021-10-08 17:25:30|42630.8|42610.8|42630.8|42610.8|42630.8|42610.8|42630.8|42610.8|0
1633713940000|2021-10-08 17:25:40|42632.2|42612.2|42629.7|42609.7|42632.2|42612.2|42629.7|42609.7|0
1633713960000|2021-10-08 17:26:00|42628.3|42608.3|42627.2|42607.2|42628.3|42608.3|42627.2|42607.2|9
1633713970000|2021-10-08 17:26:10|42622.2|42602.2|42622.2|42602.2|42622.2|42602.2|42622.2|42602.2|4
1633713980000|2021-10-08 17:26:20|42619.7|42599.7|42627.2|42607.2|42627.2|42607.2|42619.7|42599.7|4
1633714000000|2021-10-08 17:26:40|||||||||2
1633714010000|2021-10-08 17:26:50|42625.8|42605.8|42625.8|42605.8|42625.8|42605.8|42625.8|42605.8|0
1633714020000|2021-10-08 17:27:00|42624.4|42604.4|42625.8|42605.8|42625.8|42605.8|42623.3|42603.3|0
1633714030000|2021-10-08 17:27:10|42624.7|42604.7|42625.8|42605.8|42627.2|42607.2|42623.3|42603.3|1
1633714040000|2021-10-08 17:27:20|42624.7|42604.7|42623.3|42603.3|42624.7|42604.7|42623.3|42603.3|4
1633714050000|2021-10-08 17:27:30|42622.2|42602.2|42622.2|42602.2|42622.2|42602.2|42622.2|42602.2|3
1633714060000|2021-10-08 17:27:40|||||||||1
1633714070000|2021-10-08 17:27:50|42620.8|42600.8|42620.8|42600.8|42620.8|42600.8|42620.8|42600.8|0
1633714080000|2021-10-08 17:28:00|||||||||3
1633714100000|2021-10-08 17:28:20|42619.4|42599.4|42619.4|42599.4|42619.4|42599.4|42619.4|42599.4|4
1633714110000|2021-10-08 17:28:30|42616.9|42596.9|42611.9|42591.9|42616.9|42596.9|42611.9|42591.9|3
1633714120000|2021-10-08 17:28:40|42612.2|42592.2|42612.2|42592.2|42612.2|42592.2|42612.2|42592.2|0
1633714130000|2021-10-08 17:28:50|42613.6|42593.6|42613.6|42593.6|42613.6|42593.6|42613.6|42593.6|7
1633714140000|2021-10-08 17:29:00|42616.1|42596.1|42616.1|42596.1|42616.1|42596.1|42616.1|42596.1|10
1633714150000|2021-10-08 17:29:10|42618.6|42598.6|42618.6|42598.6|42618.6|42598.6|42618.6|42598.6|7
1633714160000|2021-10-08 17:29:20|42619.7|42599.7|42619.7|42599.7|42619.7|42599.7|42619.7|42599.7|0
1633714170000|2021-10-08 17:29:30|42622.2|42602.2|42623.6|42603.6|42623.6|42603.6|42622.2|42602.2|6
1633714180000|2021-10-08 17:29:40|42624.7|42604.7|42622.2|42602.2|42624.7|42604.7|42622.2|42602.2|1
1633714190000|2021-10-08 17:29:50|42620.8|42600.8|42619.4|42599.4|42620.8|42600.8|42619.4|42599.4|6
1633714200000|2021-10-08 17:30:00|42615.5|42595.5|42622.5|42602.5|42625|42605|42614.4|42594.4|11
1633714210000|2021-10-08 17:30:10|42623.6|42603.6|42622.2|42602.2|42623.6|42603.6|42617.2|42597.2|14
1633714220000|2021-10-08 17:30:20|42620.8|42600.8|42624.7|42604.7|42624.7|42604.7|42619.7|42599.7|3
1633714230000|2021-10-08 17:30:30|42625.8|42605.8|42631.1|42611.1|42631.1|42611.1|42625.8|42605.8|2
1633714240000|2021-10-08 17:30:40|42630|42610|42632.2|42612.2|42632.2|42612.2|42627.2|42607.2|6
1633714250000|2021-10-08 17:30:50|42629.4|42609.4|42632.2|42612.2|42632.2|42612.2|42628.3|42608.3|3
1633714260000|2021-10-08 17:31:00|42629.7|42609.7|42632.2|42612.2|42632.2|42612.2|42629.7|42609.7|0
1633714270000|2021-10-08 17:31:10|42633.6|42613.6|42638.3|42618.3|42638.3|42618.3|42633.6|42613.6|8
1633714280000|2021-10-08 17:31:20|42637.2|42617.2|42638.3|42618.3|42638.3|42618.3|42637.2|42617.2|3
1633714290000|2021-10-08 17:31:30|42642.2|42622.2|42643.3|42623.3|42643.3|42623.3|42642.2|42622.2|15
1633714300000|2021-10-08 17:31:40|42640.8|42620.8|42640.8|42620.8|42640.8|42620.8|42640.8|42620.8|8
1633714310000|2021-10-08 17:31:50|42642.2|42622.2|42640.8|42620.8|42642.2|42622.2|42640.8|42620.8|0
1633714320000|2021-10-08 17:32:00|42642.2|42622.2|42640.8|42620.8|42642.2|42622.2|42640.8|42620.8|2
1633714330000|2021-10-08 17:32:10|42642.2|42622.2|42642.2|42622.2|42642.2|42622.2|42642.2|42622.2|0
1633714340000|2021-10-08 17:32:20|||||||||3
1633714360000|2021-10-08 17:32:40|42643.3|42623.3|42640.8|42620.8|42643.3|42623.3|42640.8|42620.8|8
1633714370000|2021-10-08 17:32:50|||||||||4
1633714380000|2021-10-08 17:33:00|42642.2|42622.2|42642.2|42622.2|42642.2|42622.2|42638.3|42618.3|16
1633714390000|2021-10-08 17:33:10|42644.4|42624.4|42652.2|42632.2|42652.2|42632.2|42644.4|42624.4|3
1633714410000|2021-10-08 17:33:30|42647.2|42627.2|42647.2|42627.2|42647.2|42627.2|42647.2|42627.2|14
1633714420000|2021-10-08 17:33:40|42649.7|42629.7|42651.1|42631.1|42651.1|42631.1|42649.7|42629.7|5
1633714430000|2021-10-08 17:33:50|||||||||1
1633714440000|2021-10-08 17:34:00|42647.2|42627.2|42644.7|42624.7|42647.2|42627.2|42644.7|42624.7|1
1633714450000|2021-10-08 17:34:10|42645.8|42625.8|42644.7|42624.7|42647.2|42627.2|42644.7|42624.7|0
1633714470000|2021-10-08 17:34:30|42645.8|42625.8|42644.7|42624.7|42645.8|42625.8|42644.7|42624.7|3
1633714480000|2021-10-08 17:34:40|42646.1|42626.1|42647.2|42627.2|42647.2|42627.2|42642.2|42622.2|7
1633714490000|2021-10-08 17:34:50|42645.8|42625.8|42647.2|42627.2|42647.2|42627.2|42642.2|42622.2|12
1633714500000|2021-10-08 17:35:00|42645.8|42625.8|42645.8|42625.8|42647.2|42627.2|42643.3|42623.3|2
1633714530000|2021-10-08 17:35:30|42643.6|42623.6|42644.7|42624.7|42644.7|42624.7|42642.2|42622.2|0
1633714540000|2021-10-08 17:35:40|42647.2|42627.2|42644.7|42624.7|42647.2|42627.2|42644.7|42624.7|4
1633714550000|2021-10-08 17:35:50|42643.3|42623.3|42642.2|42622.2|42643.6|42623.6|42639.7|42619.7|20
1633714560000|2021-10-08 17:36:00|42639.9|42619.9|42642.2|42622.2|42642.2|42622.2|42637.2|42617.2|12
1633714570000|2021-10-08 17:36:10|42645.5|42625.5|42648.3|42628.3|42648.3|42628.3|42645.5|42625.5|2
1633714580000|2021-10-08 17:36:20|||||||||6
1633714590000|2021-10-08 17:36:30|42652.2|42632.2|42652.2|42632.2|42652.2|42632.2|42652.2|42632.2|9
1633714610000|2021-10-08 17:36:50|42648.3|42628.3|42650.8|42630.8|42650.8|42630.8|42648.3|42628.3|3
1633714620000|2021-10-08 17:37:00|42648.3|42628.3|42650.8|42630.8|42652.2|42632.2|42648.3|42628.3|8
1633714630000|2021-10-08 17:37:10|42648.3|42628.3|42650.8|42630.8|42650.8|42630.8|42648.3|42628.3|3
1633714640000|2021-10-08 17:37:20|42652.2|42632.2|42650.8|42630.8|42652.2|42632.2|42650.8|42630.8|2
1633714660000|2021-10-08 17:37:40|42649.4|42629.4|42648.3|42628.3|42650.8|42630.8|42648.3|42628.3|4
1633714670000|2021-10-08 17:37:50|42649.4|42629.4|42652.2|42632.2|42652.2|42632.2|42649.4|42629.4|10
1633714680000|2021-10-08 17:38:00|42654.7|42634.7|42654.7|42634.7|42654.7|42634.7|42654.7|42634.7|16
1633714690000|2021-10-08 17:38:10|42655.8|42635.8|42657.2|42637.2|42657.2|42637.2|42655.8|42635.8|6
1633714700000|2021-10-08 17:38:20|42655.8|42635.8|42655.8|42635.8|42655.8|42635.8|42655.8|42635.8|1
1633714710000|2021-10-08 17:38:30|42657.2|42637.2|42655.8|42635.8|42657.2|42637.2|42655.8|42635.8|4
1633714720000|2021-10-08 17:38:40|42657.2|42637.2|42658.6|42638.6|42658.6|42638.6|42654.4|42634.4|7
1633714730000|2021-10-08 17:38:50|||||||||2
1633714740000|2021-10-08 17:39:00|42659.9|42639.9|42659.9|42639.9|42659.9|42639.9|42659.9|42639.9|2
1633714750000|2021-10-08 17:39:10|||||||||1
1633714760000|2021-10-08 17:39:20|42658.6|42638.6|42658.6|42638.6|42658.6|42638.6|42658.6|42638.6|3
1633714780000|2021-10-08 17:39:40|42658.5|42638.5|42659.9|42639.9|42659.9|42639.9|42658.5|42638.5|1
1633714790000|2021-10-08 17:39:50|42661|42641|42661|42641|42661|42641|42661|42641|7
1633714800000|2021-10-08 17:40:00|42663.3|42643.3|42662.2|42642.2|42663.3|42643.3|42662.2|42642.2|8
1633714810000|2021-10-08 17:40:10|42660.8|42640.8|42660.8|42640.8|42660.8|42640.8|42660.8|42640.8|42
1633714820000|2021-10-08 17:40:20|42658.3|42638.3|42658|42638|42658.3|42638.3|42655.5|42635.5|5
1633714830000|2021-10-08 17:40:30|42656.9|42636.9|42654.4|42634.4|42658.3|42638.3|42654.4|42634.4|1
1633714850000|2021-10-08 17:40:50|42655.5|42635.5|42654.4|42634.4|42659.4|42639.4|42654.4|42634.4|7
1633714860000|2021-10-08 17:41:00|||||||||11
1633714870000|2021-10-08 17:41:10|||||||||3
1633714900000|2021-10-08 17:41:40|||||||||3
1633714920000|2021-10-08 17:42:00|42650.5|42630.5|42650.5|42630.5|42650.5|42630.5|42650.5|42630.5|3
1633714950000|2021-10-08 17:42:30|42649.4|42629.4|42644.4|42624.4|42649.4|42629.4|42644.4|42624.4|7
1633714960000|2021-10-08 17:42:40|42639.4|42619.4|42639.4|42619.4|42639.4|42619.4|42639.4|42619.4|8
1633714970000|2021-10-08 17:42:50|42642.2|42622.2|42644.4|42624.4|42644.4|42624.4|42642.2|42622.2|7
1633714980000|2021-10-08 17:43:00|42639.4|42619.4|42639.4|42619.4|42639.4|42619.4|42639.4|42619.4|13
1633714990000|2021-10-08 17:43:10|42634.4|42614.4|42630.8|42610.8|42634.4|42614.4|42629.4|42609.4|56
1633715000000|2021-10-08 17:43:20|42631.9|42611.9|42629.4|42609.4|42631.9|42611.9|42629.4|42609.4|1
1633715010000|2021-10-08 17:43:30|42628|42608|42628|42608|42628|42608|42628|42608|6
1633715020000|2021-10-08 17:43:40|42623|42603|42621.9|42601.9|42623|42603|42621.9|42601.9|9
1633715030000|2021-10-08 17:43:50|42620.5|42600.5|42616.9|42596.9|42620.5|42600.5|42615.5|42595.5|12
1633715040000|2021-10-08 17:44:00|42618|42598|42619.4|42599.4|42619.4|42599.4|42618|42598|2
1633715060000|2021-10-08 17:44:20|||||||||11
1633715080000|2021-10-08 17:44:40|42620.5|42600.5|42624.4|42604.4|42624.4|42604.4|42620.5|42600.5|5
1633715090000|2021-10-08 17:44:50|42623|42603|42623|42603|42623|42603|42623|42603|2
1633715100000|2021-10-08 17:45:00|42621.9|42601.9|42624.4|42604.4|42624.4|42604.4|42621.9|42601.9|0
1633715110000|2021-10-08 17:45:10|42627.2|42607.2|42629.4|42609.4|42629.4|42609.4|42627.2|42607.2|16
1633715120000|2021-10-08 17:45:20|||||||||3
1633715130000|2021-10-08 17:45:30|42631.9|42611.9|42631.9|42611.9|42631.9|42611.9|42631.9|42611.9|0
1633715140000|2021-10-08 17:45:40|||||||||1
1633715150000|2021-10-08 17:45:50|||||||||3
1633715160000|2021-10-08 17:46:00|42630.5|42610.5|42634.4|42614.4|42634.4|42614.4|42630.5|42610.5|1
1633715170000|2021-10-08 17:46:10|||||||||1
1633715180000|2021-10-08 17:46:20|42632.2|42612.2|42631.9|42611.9|42632.2|42612.2|42629.4|42609.4|16
1633715190000|2021-10-08 17:46:30|42629.4|42609.4|42629.4|42609.4|42629.4|42609.4|42629.4|42609.4|0
1633715200000|2021-10-08 17:46:40|42631.9|42611.9|42631.9|42611.9|42631.9|42611.9|42631.9|42611.9|1
1633715210000|2021-10-08 17:46:50|42630.8|42610.8|42629.4|42609.4|42630.8|42610.8|42629.4|42609.4|2
1633715220000|2021-10-08 17:47:00|42634.4|42614.4|42636.9|42616.9|42636.9|42616.9|42634.4|42614.4|5
1633715240000|2021-10-08 17:47:20|42639.4|42619.4|42639.4|42619.4|42639.4|42619.4|42639.4|42619.4|4
1633715250000|2021-10-08 17:47:30|42640.8|42620.8|42639.4|42619.4|42640.8|42620.8|42639.4|42619.4|6
1633715260000|2021-10-08 17:47:40|42640.8|42620.8|42644.4|42624.4|42646.9|42626.9|42640.8|42620.8|9
1633715270000|2021-10-08 17:47:50|42643|42623|42643|42623|42643|42623|42643|42623|11
1633715280000|2021-10-08 17:48:00|42640.5|42620.5|42634.4|42614.4|42640.5|42620.5|42634.4|42614.4|3
1633715290000|2021-10-08 17:48:10|42636.9|42616.9|42633|42613|42636.9|42616.9|42633|42613|6
1633715300000|2021-10-08 17:48:20|42631.6|42611.6|42631.9|42611.9|42631.9|42611.9|42630.5|42610.5|0
1633715320000|2021-10-08 17:48:40|42633.3|42613.3|42631.9|42611.9|42634.4|42614.4|42631.9|42611.9|3
1633715330000|2021-10-08 17:48:50|42629.4|42609.4|42634.4|42614.4|42634.4|42614.4|42629.4|42609.4|2
1633715340000|2021-10-08 17:49:00|42633|42613|42634.4|42614.4|42634.4|42614.4|42633|42613|2
1633715350000|2021-10-08 17:49:10|||||||||3
1633715360000|2021-10-08 17:49:20|42635.5|42615.5|42636.9|42616.9|42636.9|42616.9|42635.5|42615.5|3
1633715370000|2021-10-08 17:49:30|42639.4|42619.4|42639.4|42619.4|42639.4|42619.4|42639.4|42619.4|0
1633715380000|2021-10-08 17:49:40|42641.9|42621.9|42640.5|42620.5|42641.9|42621.9|42640.5|42620.5|2
1633715390000|2021-10-08 17:49:50|42641.9|42621.9|42640.5|42620.5|42641.9|42621.9|42640.5|42620.5|0
1633715400000|2021-10-08 17:50:00|42641.6|42621.6|42646.9|42626.9|42646.9|42626.9|42641.6|42621.6|3
1633715410000|2021-10-08 17:50:10|42644.4|42624.4|42644.4|42624.4|42644.4|42624.4|42644.4|42624.4|7
1633715420000|2021-10-08 17:50:20|42641.9|42621.9|42641.9|42621.9|42641.9|42621.9|42639.4|42619.4|0
1633715430000|2021-10-08 17:50:30|42639.4|42619.4|42638|42618|42641.9|42621.9|42638|42618|6
1633715440000|2021-10-08 17:50:40|42639.4|42619.4|42639.4|42619.4|42639.4|42619.4|42636.6|42616.6|2
1633715450000|2021-10-08 17:50:50|42641.9|42621.9|42643.3|42623.3|42643.3|42623.3|42641.9|42621.9|0
1633715460000|2021-10-08 17:51:00|42641.9|42621.9|42641.9|42621.9|42641.9|42621.9|42641.9|42621.9|1
1633715470000|2021-10-08 17:51:10|||||||||3
1633715480000|2021-10-08 17:51:20|42644.4|42624.4|42644.4|42624.4|42644.4|42624.4|42644.4|42624.4|0
1633715500000|2021-10-08 17:51:40|42646.9|42626.9|42649.4|42629.4|42649.4|42629.4|42646.9|42626.9|4
1633715530000|2021-10-08 17:52:10|42645.5|42625.5|42648|42628|42649.4|42629.4|42645.5|42625.5|7
1633715540000|2021-10-08 17:52:20|42649.4|42629.4|42649.4|42629.4|42649.4|42629.4|42649.4|42629.4|0
1633715550000|2021-10-08 17:52:30|||||||||3
1633715570000|2021-10-08 17:52:50|42650.8|42630.8|42649.4|42629.4|42650.8|42630.8|42649.4|42629.4|4
1633715580000|2021-10-08 17:53:00|42650.8|42630.8|42649.4|42629.4|42650.8|42630.8|42649.4|42629.4|0
1633715600000|2021-10-08 17:53:20|||||||||3
1633715610000|2021-10-08 17:53:30|||||||||1
1633715620000|2021-10-08 17:53:40|42650.7|42630.7|42650.7|42630.7|42650.7|42630.7|42649.4|42629.4|0
1633715630000|2021-10-08 17:53:50|42651.9|42631.9|42651.9|42631.9|42651.9|42631.9|42651.9|42631.9|0
1633715640000|2021-10-08 17:54:00|42649.4|42629.4|42653.2|42633.2|42653.2|42633.2|42649.4|42629.4|1
1633715650000|2021-10-08 17:54:10|42654.4|42634.4|42654.4|42634.4|42654.4|42634.4|42650.5|42630.5|59
1633715660000|2021-10-08 17:54:20|42655.7|42635.7|42671.9|42651.9|42673|42653|42655.7|42635.7|15
1633715670000|2021-10-08 17:54:30|42673.2|42653.2|42675.5|42655.5|42675.5|42655.5|42671.9|42651.9|17
1633715680000|2021-10-08 17:54:40|42678|42658|42679.4|42659.4|42679.4|42659.4|42678|42658|3
1633715690000|2021-10-08 17:54:50|42683.2|42663.2|42683.2|42663.2|42683.2|42663.2|42683.2|42663.2|10
1633715700000|2021-10-08 17:55:00|42681.9|42661.9|42681.9|42661.9|42681.9|42661.9|42679.4|42659.4|13
1633715710000|2021-10-08 17:55:10|42680.5|42660.5|42674.4|42654.4|42680.5|42660.5|42674.4|42654.4|5
1633715720000|2021-10-08 17:55:20|42673|42653|42671.9|42651.9|42673|42653|42671.9|42651.9|2
1633715730000|2021-10-08 17:55:30|42669.4|42649.4|42669.4|42649.4|42669.4|42649.4|42669.4|42649.4|2
1633715740000|2021-10-08 17:55:40|42673.2|42653.2|42674.4|42654.4|42674.4|42654.4|42673.2|42653.2|3
1633715750000|2021-10-08 17:55:50|42675.7|42655.7|42674.4|42654.4|42676.9|42656.9|42674.4|42654.4|5
1633715760000|2021-10-08 17:56:00|42671.9|42651.9|42674.4|42654.4|42674.4|42654.4|42671.9|42651.9|1
1633715770000|2021-10-08 17:56:10|42675.7|42655.7|42674.4|42654.4|42675.7|42655.7|42674.4|42654.4|0
1633715780000|2021-10-08 17:56:20|42675.7|42655.7|42674.4|42654.4|42675.7|42655.7|42674.4|42654.4|2
1633715790000|2021-10-08 17:56:30|42676.9|42656.9|42679.4|42659.4|42679.4|42659.4|42676.9|42656.9|3
1633715800000|2021-10-08 17:56:40|42678|42658|42674.4|42654.4|42678|42658|42674.4|42654.4|4
1633715820000|2021-10-08 17:57:00|42673.2|42653.2|42670.5|42650.5|42673.2|42653.2|42670.5|42650.5|7
1633715830000|2021-10-08 17:57:10|42669.1|42649.1|42668|42648|42669.1|42649.1|42668|42648|0
1633715840000|2021-10-08 17:57:20|42665.5|42645.5|42668|42648|42668|42648|42665.5|42645.5|0
1633715850000|2021-10-08 17:57:30|42669.4|42649.4|42666.9|42646.9|42669.4|42649.4|42666.9|42646.9|0
1633715860000|2021-10-08 17:57:40|42669.4|42649.4|42669.4|42649.4|42669.4|42649.4|42666.9|42646.9|0
1633715870000|2021-10-08 17:57:50|42668|42648|42669.4|42649.4|42669.4|42649.4|42668|42648|0
1633715880000|2021-10-08 17:58:00|||||||||3
1633715890000|2021-10-08 17:58:10|42670.5|42650.5|42671.9|42651.9|42671.9|42651.9|42670.5|42650.5|1
1633715900000|2021-10-08 17:58:20|42673.2|42653.2|42673.2|42653.2|42673.2|42653.2|42673.2|42653.2|3
1633715910000|2021-10-08 17:58:30|||||||||1
1633715920000|2021-10-08 17:58:40|42674.4|42654.4|42674.4|42654.4|42674.4|42654.4|42674.4|42654.4|5
1633715940000|2021-10-08 17:59:00|42666.9|42646.9|42666.9|42646.9|42666.9|42646.9|42666.9|42646.9|8
1633715950000|2021-10-08 17:59:10|42670.7|42650.7|42673.2|42653.2|42673.2|42653.2|42670.7|42650.7|5
1633715960000|2021-10-08 17:59:20|42671.9|42651.9|42671.9|42651.9|42671.9|42651.9|42671.9|42651.9|2
1633715970000|2021-10-08 17:59:30|42674.4|42654.4|42674.4|42654.4|42674.4|42654.4|42674.4|42654.4|0
1633715980000|2021-10-08 17:59:40|||||||||1
1633715990000|2021-10-08 17:59:50|||||||||4
1633716000000|2021-10-08 18:00:00|42673|42653|42673|42653|42673|42653|42673|42653|0
1633716020000|2021-10-08 18:00:20|42670.5|42650.5|42670.5|42650.5|42674.4|42654.4|42670.5|42650.5|1
1633716060000|2021-10-08 18:01:00|42673|42653|42676.8|42656.8|42676.8|42656.8|42673|42653|3
1633716070000|2021-10-08 18:01:10|42679.3|42659.3|42676.8|42656.8|42679.3|42659.3|42676.8|42656.8|4
1633716080000|2021-10-08 18:01:20|42678.2|42658.2|42680.7|42660.7|42680.7|42660.7|42678.2|42658.2|1
1633716090000|2021-10-08 18:01:30|42681.8|42661.8|42681.8|42661.8|42681.8|42661.8|42681.8|42661.8|0
1633716110000|2021-10-08 18:01:50|42680.5|42660.5|42683.2|42663.2|42683.2|42663.2|42679.3|42659.3|0
1633716120000|2021-10-08 18:02:00|42682.1|42662.1|42680.7|42660.7|42682.1|42662.1|42680.7|42660.7|2
1633716130000|2021-10-08 18:02:10|42681.8|42661.8|42681.8|42661.8|42681.8|42661.8|42681.8|42661.8|0
1633716140000|2021-10-08 18:02:20|42683.2|42663.2|42683.2|42663.2|42683.2|42663.2|42681.8|42661.8|0
1633716160000|2021-10-08 18:02:40|42684.6|42664.6|42683.2|42663.2|42684.6|42664.6|42683.2|42663.2|0
1633716170000|2021-10-08 18:02:50|42681.8|42661.8|42681.8|42661.8|42681.8|42661.8|42681.8|42661.8|1
1633716180000|2021-10-08 18:03:00|42683.2|42663.2|42681.8|42661.8|42683.2|42663.2|42681.8|42661.8|0
1633716190000|2021-10-08 18:03:10|42683.2|42663.2|42685.7|42665.7|42685.7|42665.7|42683.2|42663.2|2
1633716200000|2021-10-08 18:03:20|42684.3|42664.3|42684.3|42664.3|42684.3|42664.3|42684.3|42664.3|2
1633716220000|2021-10-08 18:03:40|42686.8|42666.8|42686.8|42666.8|42686.8|42666.8|42686.8|42666.8|2
1633716230000|2021-10-08 18:03:50|42688|42668|42688|42668|42688|42668|42688|42668|8
1633716250000|2021-10-08 18:04:10|42686.8|42666.8|42688|42668|42688|42668|42686.8|42666.8|2
1633716260000|2021-10-08 18:04:20|42686.8|42666.8|42684.3|42664.3|42686.8|42666.8|42684.3|42664.3|2
1633716280000|2021-10-08 18:04:40|||||||||1
1633716290000|2021-10-08 18:04:50|||||||||2
1633716310000|2021-10-08 18:05:10|||||||||1
1633716330000|2021-10-08 18:05:30|42686.8|42666.8|42686.8|42666.8|42686.8|42666.8|42686.8|42666.8|1
1633716380000|2021-10-08 18:06:20|42685.5|42665.5|42685.5|42665.5|42685.5|42665.5|42685.5|42665.5|1
1633716390000|2021-10-08 18:06:30|42686.8|42666.8|42686.8|42666.8|42686.8|42666.8|42686.8|42666.8|3
1633716400000|2021-10-08 18:06:40|42688.2|42668.2|42688.2|42668.2|42688.2|42668.2|42686.8|42666.8|3
1633716410000|2021-10-08 18:06:50|42686.8|42666.8|42686.8|42666.8|42686.8|42666.8|42684.3|42664.3|0
1633716420000|2021-10-08 18:07:00|42688.2|42668.2|42690.7|42670.7|42690.7|42670.7|42686.8|42666.8|4
1633716430000|2021-10-08 18:07:10|42693.2|42673.2|42694.3|42674.3|42694.3|42674.3|42691.8|42671.8|8
1633716440000|2021-10-08 18:07:20|||||||||1
1633716460000|2021-10-08 18:07:40|||||||||1
1633716470000|2021-10-08 18:07:50|42693.2|42673.2|42689.3|42669.3|42693.2|42673.2|42689.3|42669.3|22
1633716510000|2021-10-08 18:08:30|42691.6|42671.6|42692.9|42672.9|42694.3|42674.3|42691.6|42671.6|2
1633716520000|2021-10-08 18:08:40|42694.3|42674.3|42694.3|42674.3|42694.3|42674.3|42694.3|42674.3|0
1633716530000|2021-10-08 18:08:50|||||||||1
1633716540000|2021-10-08 18:09:00|||||||||3
1633716550000|2021-10-08 18:09:10|42692.9|42672.9|42692.9|42672.9|42694.3|42674.3|42692.9|42672.9|4
1633716560000|2021-10-08 18:09:20|42694.3|42674.3|42694.3|42674.3|42694.3|42674.3|42694.3|42674.3|0
1633716570000|2021-10-08 18:09:30|42692.9|42672.9|42692.9|42672.9|42692.9|42672.9|42692.9|42672.9|1
1633716580000|2021-10-08 18:09:40|42690.4|42670.4|42690.4|42670.4|42690.4|42670.4|42690.4|42670.4|0
1633716600000|2021-10-08 18:10:00|42689.3|42669.3|42689.3|42669.3|42689.3|42669.3|42689.3|42669.3|5
1633716640000|2021-10-08 18:10:40|42687.9|42667.9|42685.4|42665.4|42687.9|42667.9|42685.4|42665.4|3
1633716650000|2021-10-08 18:10:50|||||||||1
1633716660000|2021-10-08 18:11:00|42684.3|42664.3|42682.9|42662.9|42684.3|42664.3|42682.9|42662.9|1
1633716670000|2021-10-08 18:11:10|42681.8|42661.8|42681.8|42661.8|42681.8|42661.8|42681.8|42661.8|1
1633716680000|2021-10-08 18:11:20|42680.7|42660.7|42677.9|42657.9|42680.7|42660.7|42677.9|42657.9|1
1633716690000|2021-10-08 18:11:30|42680.4|42660.4|42680.4|42660.4|42680.4|42660.4|42680.4|42660.4|3
1633716720000|2021-10-08 18:12:00|||||||||1
1633716730000|2021-10-08 18:12:10|||||||||1
1633716740000|2021-10-08 18:12:20|42681.8|42661.8|42684.3|42664.3|42684.3|42664.3|42681.8|42661.8|4
1633716750000|2021-10-08 18:12:30|42685.7|42665.7|42687.9|42667.9|42687.9|42667.9|42685.4|42665.4|0
1633716760000|2021-10-08 18:12:40|42685.4|42665.4|42687.9|42667.9|42687.9|42667.9|42685.4|42665.4|2
1633716770000|2021-10-08 18:12:50|42686.6|42666.6|42687.9|42667.9|42687.9|42667.9|42685.4|42665.4|1
1633716790000|2021-10-08 18:13:10|42685.4|42665.4|42687.9|42667.9|42687.9|42667.9|42685.4|42665.4|1
1633716800000|2021-10-08 18:13:20|42685.4|42665.4|42685.4|42665.4|42686.8|42666.8|42685.4|42665.4|0
1633716810000|2021-10-08 18:13:30|42684.3|42664.3|42682.9|42662.9|42684.3|42664.3|42681.8|42661.8|2
1633716820000|2021-10-08 18:13:40|42681.8|42661.8|42684.3|42664.3|42684.3|42664.3|42681.8|42661.8|1
1633716830000|2021-10-08 18:13:50|42682.9|42662.9|42682.9|42662.9|42684.3|42664.3|42682.9|42662.9|0
1633716860000|2021-10-08 18:14:20|42680.4|42660.4|42682.9|42662.9|42684.3|42664.3|42680.4|42660.4|1
1633716870000|2021-10-08 18:14:30|42680.4|42660.4|42682.9|42662.9|42682.9|42662.9|42679.3|42659.3|2
1633716880000|2021-10-08 18:14:40|42681.8|42661.8|42679.3|42659.3|42681.8|42661.8|42679.3|42659.3|0
1633716890000|2021-10-08 18:14:50|42680.4|42660.4|42680.4|42660.4|42680.4|42660.4|42679.3|42659.3|0
1633716900000|2021-10-08 18:15:00|42679.3|42659.3|42682.9|42662.9|42684.3|42664.3|42679.3|42659.3|2
1633716910000|2021-10-08 18:15:10|42681.6|42661.6|42684.3|42664.3|42684.3|42664.3|42680.4|42660.4|1
1633716920000|2021-10-08 18:15:20|42682.9|42662.9|42680.4|42660.4|42684.3|42664.3|42680.4|42660.4|0
1633716950000|2021-10-08 18:15:50|42681.6|42661.6|42684.3|42664.3|42684.3|42664.3|42681.6|42661.6|3
1633716970000|2021-10-08 18:16:10|42686.8|42666.8|42684.3|42664.3|42686.8|42666.8|42684.3|42664.3|2
1633716980000|2021-10-08 18:16:20|42685.7|42665.7|42686.8|42666.8|42686.8|42666.8|42684.3|42664.3|0
1633716990000|2021-10-08 18:16:30|42685.7|42665.7|42686.8|42666.8|42686.8|42666.8|42684.3|42664.3|0
1633717000000|2021-10-08 18:16:40|42685.4|42665.4|42682.9|42662.9|42685.4|42665.4|42682.9|42662.9|1
1633717010000|2021-10-08 18:16:50|42684.3|42664.3|42684.3|42664.3|42684.3|42664.3|42684.3|42664.3|1
1633717020000|2021-10-08 18:17:00|42686.8|42666.8|42686.8|42666.8|42686.8|42666.8|42684.3|42664.3|3
1633717030000|2021-10-08 18:17:10|42691.8|42671.8|42692.9|42672.9|42694|42674|42691.8|42671.8|8
1633717040000|2021-10-08 18:17:20|42694|42674|42695.4|42675.4|42695.4|42675.4|42692.9|42672.9|2
1633717050000|2021-10-08 18:17:30|42693.2|42673.2|42690.4|42670.4|42693.2|42673.2|42690.4|42670.4|9
1633717070000|2021-10-08 18:17:50|42689.3|42669.3|42686.8|42666.8|42689.3|42669.3|42686.8|42666.8|1
1633717080000|2021-10-08 18:18:00|42684.3|42664.3|42684.3|42664.3|42686.8|42666.8|42684.3|42664.3|0
1633717090000|2021-10-08 18:18:10|42685.4|42665.4|42684.3|42664.3|42686.8|42666.8|42684.3|42664.3|4
1633717100000|2021-10-08 18:18:20|42682.9|42662.9|42682.9|42662.9|42682.9|42662.9|42682.9|42662.9|6
1633717110000|2021-10-08 18:18:30|||||||||1
1633717120000|2021-10-08 18:18:40|42684.3|42664.3|42682.9|42662.9|42684.3|42664.3|42682.9|42662.9|0
1633717130000|2021-10-08 18:18:50|42684.3|42664.3|42682.9|42662.9|42684.3|42664.3|42682.9|42662.9|0
1633717140000|2021-10-08 18:19:00|42680.4|42660.4|42680.4|42660.4|42680.4|42660.4|42680.4|42660.4|1
1633717160000|2021-10-08 18:19:20|||||||||1
1633717190000|2021-10-08 18:19:50|42676.8|42656.8|42674.3|42654.3|42676.8|42656.8|42674.3|42654.3|0
1633717200000|2021-10-08 18:20:00|42673.2|42653.2|42674.3|42654.3|42674.3|42654.3|42673.2|42653.2|7
1633717220000|2021-10-08 18:20:20|||||||||1
1633717230000|2021-10-08 18:20:30|42673.2|42653.2|42673.2|42653.2|42673.2|42653.2|42673.2|42653.2|0
1633717250000|2021-10-08 18:20:50|||||||||2
1633717260000|2021-10-08 18:21:00|42672.1|42652.1|42667.9|42647.9|42672.1|42652.1|42667.9|42647.9|2
1633717270000|2021-10-08 18:21:10|42666.8|42646.8|42666.8|42646.8|42666.8|42646.8|42666.8|42646.8|0
1633717310000|2021-10-08 18:21:50|42664.3|42644.3|42664.3|42644.3|42665.7|42645.7|42664.3|42644.3|1
1633717320000|2021-10-08 18:22:00|42666.8|42646.8|42666.8|42646.8|42666.8|42646.8|42666.8|42646.8|1
1633717350000|2021-10-08 18:22:30|42667.9|42647.9|42667.9|42647.9|42667.9|42647.9|42667.9|42647.9|5
1633717360000|2021-10-08 18:22:40|42669.3|42649.3|42674.3|42654.3|42674.3|42654.3|42669.3|42649.3|0
1633717480000|2021-10-08 18:24:40|42675.4|42655.4|42676.8|42656.8|42676.8|42656.8|42675.4|42655.4|2
1633717500000|2021-10-08 18:25:00|42679.3|42659.3|42683.2|42663.2|42683.2|42663.2|42679.3|42659.3|10
1633717510000|2021-10-08 18:25:10|42684.3|42664.3|42684.3|42664.3|42685.4|42665.4|42682.9|42662.9|1
1633717520000|2021-10-08 18:25:20|42686.8|42666.8|42684.3|42664.3|42686.8|42666.8|42684.3|42664.3|0
1633717530000|2021-10-08 18:25:30|||||||||1
1633717540000|2021-10-08 18:25:40|42682.9|42662.9|42684.3|42664.3|42684.3|42664.3|42682.9|42662.9|2
1633717550000|2021-10-08 18:25:50|42685.4|42665.4|42682.9|42662.9|42685.4|42665.4|42682.9|42662.9|3
1633717560000|2021-10-08 18:26:00|42684.3|42664.3|42685.4|42665.4|42685.4|42665.4|42684.3|42664.3|0
1633717580000|2021-10-08 18:26:20|42684.3|42664.3|42682.9|42662.9|42684.3|42664.3|42682.9|42662.9|1
1633717590000|2021-10-08 18:26:30|42680.4|42660.4|42680.4|42660.4|42680.4|42660.4|42680.4|42660.4|0
1633717600000|2021-10-08 18:26:40|42681.8|42661.8|42680.4|42660.4|42681.8|42661.8|42680.4|42660.4|2
1633717630000|2021-10-08 18:27:10|42683.2|42663.2|42684.3|42664.3|42684.3|42664.3|42682.9|42662.9|4
1633717640000|2021-10-08 18:27:20|42685.4|42665.4|42685.4|42665.4|42685.4|42665.4|42685.4|42665.4|0
1633717650000|2021-10-08 18:27:30|42687.9|42667.9|42687.9|42667.9|42687.9|42667.9|42685.4|42665.4|1
1633717660000|2021-10-08 18:27:40|42686.8|42666.8|42687.9|42667.9|42687.9|42667.9|42685.4|42665.4|0
1633717680000|2021-10-08 18:28:00|42689.3|42669.3|42687.9|42667.9|42689.3|42669.3|42687.9|42667.9|2
1633717690000|2021-10-08 18:28:10|42685.4|42665.4|42684.3|42664.3|42685.4|42665.4|42682.9|42662.9|3
1633717700000|2021-10-08 18:28:20|||||||||1
1633717720000|2021-10-08 18:28:40|42683.2|42663.2|42684.3|42664.3|42684.3|42664.3|42681.8|42661.8|4
1633717750000|2021-10-08 18:29:10|42685.4|42665.4|42684.3|42664.3|42685.7|42665.7|42684.3|42664.3|1
1633717760000|2021-10-08 18:29:20|42685.4|42665.4|42687.9|42667.9|42687.9|42667.9|42685.4|42665.4|0
1633717770000|2021-10-08 18:29:30|42686.5|42666.5|42687.9|42667.9|42687.9|42667.9|42685.4|42665.4|0
1633717780000|2021-10-08 18:29:40|42684.3|42664.3|42687.9|42667.9|42687.9|42667.9|42684.3|42664.3|0
1633717800000|2021-10-08 18:30:00|42689.3|42669.3|42687.9|42667.9|42689.3|42669.3|42686.5|42666.5|2
1633717810000|2021-10-08 18:30:10|42689.3|42669.3|42687.9|42667.9|42689.3|42669.3|42687.9|42667.9|1
1633717830000|2021-10-08 18:30:30|42689.3|42669.3|42687.9|42667.9|42689.3|42669.3|42687.9|42667.9|0
1633717840000|2021-10-08 18:30:40|42689.3|42669.3|42687.9|42667.9|42689.3|42669.3|42687.9|42667.9|2
1633717850000|2021-10-08 18:30:50|42685.4|42665.4|42684.3|42664.3|42685.4|42665.4|42684.3|42664.3|3
1633717860000|2021-10-08 18:31:00|42682.9|42662.9|42684.3|42664.3|42684.3|42664.3|42681.8|42661.8|1
1633717870000|2021-10-08 18:31:10|42682.9|42662.9|42682.9|42662.9|42682.9|42662.9|42682.9|42662.9|1
1633717880000|2021-10-08 18:31:20|42684.3|42664.3|42684.3|42664.3|42684.3|42664.3|42684.3|42664.3|3
1633717900000|2021-10-08 18:31:40|42685.4|42665.4|42686.8|42666.8|42686.8|42666.8|42685.4|42665.4|3
1633717910000|2021-10-08 18:31:50|42684.3|42664.3|42684.3|42664.3|42686.8|42666.8|42684.3|42664.3|0
1633717940000|2021-10-08 18:32:20|||||||||1
1633717950000|2021-10-08 18:32:30|42685.4|42665.4|42684.3|42664.3|42686.8|42666.8|42684.3|42664.3|0
1633717960000|2021-10-08 18:32:40|42685.7|42665.7|42685.4|42665.4|42685.7|42665.7|42685.4|42665.4|0
1633717970000|2021-10-08 18:32:50|42684.3|42664.3|42684.3|42664.3|42684.3|42664.3|42684.3|42664.3|1
1633717980000|2021-10-08 18:33:00|42686.8|42666.8|42686.8|42666.8|42686.8|42666.8|42686.8|42666.8|0
1633717990000|2021-10-08 18:33:10|42688.2|42668.2|42686.8|42666.8|42688.2|42668.2|42686.8|42666.8|0
1633718000000|2021-10-08 18:33:20|42688.2|42668.2|42688.2|42668.2|42688.2|42668.2|42688.2|42668.2|0
1633718060000|2021-10-08 18:34:20|42687.1|42667.1|42684.3|42664.3|42687.1|42667.1|42684.3|42664.3|5
1633718070000|2021-10-08 18:34:30|42686.8|42666.8|42684.3|42664.3|42686.8|42666.8|42684.3|42664.3|0
1633718080000|2021-10-08 18:34:40|42686.8|42666.8|42686.8|42666.8|42686.8|42666.8|42684.3|42664.3|1
1633718090000|2021-10-08 18:34:50|42685.4|42665.4|42684.3|42664.3|42686.8|42666.8|42684.3|42664.3|0
1633718110000|2021-10-08 18:35:10|42683.2|42663.2|42683.2|42663.2|42683.2|42663.2|42683.2|42663.2|0
1633718120000|2021-10-08 18:35:20|42684.3|42664.3|42683.2|42663.2|42684.3|42664.3|42683.2|42663.2|0
1633718130000|2021-10-08 18:35:30|42684.3|42664.3|42684.3|42664.3|42684.3|42664.3|42683.2|42663.2|0
1633718170000|2021-10-08 18:36:10|42685.7|42665.7|42684.3|42664.3|42685.7|42665.7|42684.3|42664.3|3
1633718210000|2021-10-08 18:36:50|||||||||1
1633718240000|2021-10-08 18:37:20|42683.2|42663.2|42683.2|42663.2|42683.2|42663.2|42683.2|42663.2|7
1633718250000|2021-10-08 18:37:30|||||||||4
1633718280000|2021-10-08 18:38:00|42684.3|42664.3|42684.3|42664.3|42684.3|42664.3|42684.3|42664.3|1
1633718300000|2021-10-08 18:38:20|42682.9|42662.9|42682.9|42662.9|42682.9|42662.9|42682.9|42662.9|1
1633718330000|2021-10-08 18:38:50|||||||||1
1633718340000|2021-10-08 18:39:00|42681.8|42661.8|42681.8|42661.8|42681.8|42661.8|42681.8|42661.8|0
1633718350000|2021-10-08 18:39:10|42682.9|42662.9|42682.9|42662.9|42682.9|42662.9|42682.9|42662.9|0
1633718370000|2021-10-08 18:39:30|42681.8|42661.8|42680.4|42660.4|42682.9|42662.9|42680.4|42660.4|1
1633718380000|2021-10-08 18:39:40|42681.5|42661.5|42680.4|42660.4|42682.9|42662.9|42680.4|42660.4|0
1633718390000|2021-10-08 18:39:50|42681.5|42661.5|42682.9|42662.9|42682.9|42662.9|42681.5|42661.5|1
1633718410000|2021-10-08 18:40:10|42681.5|42661.5|42680.4|42660.4|42681.5|42661.5|42680.4|42660.4|0
1633718430000|2021-10-08 18:40:30|42679.3|42659.3|42679.3|42659.3|42679.3|42659.3|42676.8|42656.8|1
1633718440000|2021-10-08 18:40:40|42676.8|42656.8|42676.8|42656.8|42679.3|42659.3|42676.8|42656.8|0
1633718460000|2021-10-08 18:41:00|42679.3|42659.3|42679.3|42659.3|42679.3|42659.3|42679.3|42659.3|1
1633718470000|2021-10-08 18:41:10|||||||||1
1633718500000|2021-10-08 18:41:40|42677.9|42657.9|42674.3|42654.3|42677.9|42657.9|42674.3|42654.3|8
1633718520000|2021-10-08 18:42:00|||||||||15
1633718530000|2021-10-08 18:42:10|42675.7|42655.7|42676.8|42656.8|42676.8|42656.8|42675.7|42655.7|1
1633718560000|2021-10-08 18:42:40|42679.3|42659.3|42679.3|42659.3|42679.3|42659.3|42679.3|42659.3|11
1633718570000|2021-10-08 18:42:50|42680.7|42660.7|42683.2|42663.2|42683.2|42663.2|42680.7|42660.7|1
1633718580000|2021-10-08 18:43:00|42684.6|42664.6|42688.2|42668.2|42688.2|42668.2|42684.6|42664.6|4
1633718590000|2021-10-08 18:43:10|||||||||1
1633718600000|2021-10-08 18:43:20|42686.8|42666.8|42686.8|42666.8|42686.8|42666.8|42686.8|42666.8|2
1633718620000|2021-10-08 18:43:40|42688.2|42668.2|42688.2|42668.2|42688.2|42668.2|42688.2|42668.2|10
1633718630000|2021-10-08 18:43:50|42689.6|42669.6|42690.7|42670.7|42690.7|42670.7|42689.6|42669.6|3
1633718640000|2021-10-08 18:44:00|42691.8|42671.8|42691.8|42671.8|42691.8|42671.8|42691.8|42671.8|2
1633718650000|2021-10-08 18:44:10|42690.4|42670.4|42689.3|42669.3|42690.4|42670.4|42689.3|42669.3|0
1633718660000|2021-10-08 18:44:20|42687.9|42667.9|42687.9|42667.9|42689.3|42669.3|42685.4|42665.4|1
1633718670000|2021-10-08 18:44:30|42685.4|42665.4|42687.9|42667.9|42687.9|42667.9|42685.4|42665.4|0
1633718680000|2021-10-08 18:44:40|42686.8|42666.8|42686.8|42666.8|42686.8|42666.8|42686.8|42666.8|0
1633718690000|2021-10-08 18:44:50|42685.4|42665.4|42686.8|42666.8|42686.8|42666.8|42684.3|42664.3|0
1633718700000|2021-10-08 18:45:00|42687.9|42667.9|42689.3|42669.3|42689.3|42669.3|42687.9|42667.9|0
1633718710000|2021-10-08 18:45:10|42684.3|42664.3|42684.3|42664.3|42684.3|42664.3|42684.3|42664.3|6
1633718720000|2021-10-08 18:45:20|42686.8|42666.8|42684.3|42664.3|42686.8|42666.8|42684.3|42664.3|1
1633718730000|2021-10-08 18:45:30|42686.8|42666.8|42686.8|42666.8|42686.8|42666.8|42686.8|42666.8|0
1633718750000|2021-10-08 18:45:50|42685.7|42665.7|42684.3|42664.3|42685.7|42665.7|42684.3|42664.3|0
1633718760000|2021-10-08 18:46:00|42686.8|42666.8|42686.8|42666.8|42686.8|42666.8|42686.8|42666.8|0
1633718780000|2021-10-08 18:46:20|42688.2|42668.2|42686.8|42666.8|42688.2|42668.2|42686.8|42666.8|1
1633718800000|2021-10-08 18:46:40|42684.3|42664.3|42686.8|42666.8|42686.8|42666.8|42684.3|42664.3|4
1633718810000|2021-10-08 18:46:50|42684.3|42664.3|42685.4|42665.4|42686.8|42666.8|42684.3|42664.3|0
1633718820000|2021-10-08 18:47:00|42684.3|42664.3|42684.3|42664.3|42684.3|42664.3|42684.3|42664.3|0
1633718830000|2021-10-08 18:47:10|42685.4|42665.4|42686.8|42666.8|42686.8|42666.8|42684.3|42664.3|1
1633718860000|2021-10-08 18:47:40|42684.3|42664.3|42689.3|42669.3|42689.3|42669.3|42684.3|42664.3|1
1633718870000|2021-10-08 18:47:50|||||||||1
1633718900000|2021-10-08 18:48:20|42690.4|42670.4|42691.5|42671.5|42691.5|42671.5|42690.4|42670.4|3
1633718920000|2021-10-08 18:48:40|||||||||1
1633718930000|2021-10-08 18:48:50|||||||||6
1633718940000|2021-10-08 18:49:00|||||||||5
1633718960000|2021-10-08 18:49:20|42690.4|42670.4|42690.4|42670.4|42690.4|42670.4|42690.4|42670.4|6
1633718970000|2021-10-08 18:49:30|42689.3|42669.3|42688.2|42668.2|42689.3|42669.3|42686.8|42666.8|1
1633718980000|2021-10-08 18:49:40|42686.8|42666.8|42689.3|42669.3|42689.3|42669.3|42686.8|42666.8|0
1633718990000|2021-10-08 18:49:50|42687.9|42667.9|42688.2|42668.2|42688.2|42668.2|42686.8|42666.8|0
1633719000000|2021-10-08 18:50:00|42689.3|42669.3|42684.3|42664.3|42689.3|42669.3|42684.3|42664.3|1
1633719110000|2021-10-08 18:51:50|42685.7|42665.7|42682.9|42662.9|42685.7|42665.7|42682.9|42662.9|3
1633719120000|2021-10-08 18:52:00|||||||||1
1633719200000|2021-10-08 18:53:20|42681.5|42661.5|42679.3|42659.3|42681.5|42661.5|42679.3|42659.3|5
1633719210000|2021-10-08 18:53:30|42677.9|42657.9|42674.3|42654.3|42677.9|42657.9|42672.9|42652.9|2
1633719220000|2021-10-08 18:53:40|42672.9|42652.9|42669.3|42649.3|42674.3|42654.3|42669.3|42649.3|1
1633719240000|2021-10-08 18:54:00|42670.7|42650.7|42672.9|42652.9|42672.9|42652.9|42670.7|42650.7|0
1633719270000|2021-10-08 18:54:30|42671.8|42651.8|42670.4|42650.4|42671.8|42651.8|42670.4|42650.4|1
1633719280000|2021-10-08 18:54:40|42669.3|42649.3|42669.3|42649.3|42669.3|42649.3|42669.3|42649.3|3
1633719300000|2021-10-08 18:55:00|||||||||1
1633719320000|2021-10-08 18:55:20|42667.9|42647.9|42667.9|42647.9|42667.9|42647.9|42667.9|42647.9|0
1633719340000|2021-10-08 18:55:40|42669.3|42649.3|42673.2|42653.2|42673.2|42653.2|42669.3|42649.3|0
1633719350000|2021-10-08 18:55:50|42674.3|42654.3|42679.3|42659.3|42681.8|42661.8|42674.3|42654.3|1
1633719360000|2021-10-08 18:56:00|42678.2|42658.2|42681.8|42661.8|42681.8|42661.8|42676.8|42656.8|0
1633719410000|2021-10-08 18:56:50|42683.2|42663.2|42684.3|42664.3|42684.3|42664.3|42683.2|42663.2|3
1633719420000|2021-10-08 18:57:00|42685.7|42665.7|42685.7|42665.7|42685.7|42665.7|42685.7|42665.7|1
1633719440000|2021-10-08 18:57:20|42683.2|42663.2|42683.2|42663.2|42683.2|42663.2|42683.2|42663.2|0
1633719460000|2021-10-08 18:57:40|42685.7|42665.7|42685.7|42665.7|42685.7|42665.7|42685.7|42665.7|0
1633719470000|2021-10-08 18:57:50|42683.2|42663.2|42685.7|42665.7|42685.7|42665.7|42683.2|42663.2|0
1633719480000|2021-10-08 18:58:00|42687.1|42667.1|42687.1|42667.1|42688.5|42668.5|42687.1|42667.1|0
1633719490000|2021-10-08 18:58:10|42689.6|42669.6|42687.1|42667.1|42689.6|42669.6|42687.1|42667.1|0
1633719510000|2021-10-08 18:58:30|42688.2|42668.2|42689.6|42669.6|42689.6|42669.6|42687.1|42667.1|3
1633719520000|2021-10-08 18:58:40|42687.1|42667.1|42687.1|42667.1|42687.1|42667.1|42687.1|42667.1|0
1633719540000|2021-10-08 18:59:00|||||||||3
1633719590000|2021-10-08 18:59:50|42685.7|42665.7|42685.7|42665.7|42685.7|42665.7|42685.7|42665.7|2
1633719610000|2021-10-08 19:00:10|42687.1|42667.1|42687.1|42667.1|42687.1|42667.1|42687.1|42667.1|0
1633719620000|2021-10-08 19:00:20|42688.2|42668.2|42687.1|42667.1|42689.6|42669.6|42687.1|42667.1|3
1633719630000|2021-10-08 19:00:30|42685.7|42665.7|42685.7|42665.7|42687.1|42667.1|42685.7|42665.7|0
1633719650000|2021-10-08 19:00:50|42687.1|42667.1|42687.1|42667.1|42687.1|42667.1|42685.7|42665.7|0
1633719670000|2021-10-08 19:01:10|42689.6|42669.6|42687.1|42667.1|42689.6|42669.6|42687.1|42667.1|7
1633719680000|2021-10-08 19:01:20|42689.6|42669.6|42687.1|42667.1|42689.6|42669.6|42687.1|42667.1|0
1633719690000|2021-10-08 19:01:30|42693.2|42673.2|42693.2|42673.2|42693.2|42673.2|42693.2|42673.2|4
1633719720000|2021-10-08 19:02:00|||||||||17
1633719730000|2021-10-08 19:02:10|||||||||3
1633719740000|2021-10-08 19:02:20|||||||||4
1633719750000|2021-10-08 19:02:30|||||||||2
1633719790000|2021-10-08 19:03:10|42695.7|42675.7|42695.7|42675.7|42695.7|42675.7|42695.7|42675.7|7
1633719870000|2021-10-08 19:04:30|42699.3|42679.3|42699.3|42679.3|42701.8|42681.8|42699.3|42679.3|45
1633719880000|2021-10-08 19:04:40|42701.8|42681.8|42704.3|42684.3|42704.3|42684.3|42701.8|42681.8|2
1633719890000|2021-10-08 19:04:50|||||||||3
1633719900000|2021-10-08 19:05:00|42705.4|42685.4|42706.8|42686.8|42706.8|42686.8|42704.3|42684.3|3
1633719910000|2021-10-08 19:05:10|42704.3|42684.3|42706.8|42686.8|42706.8|42686.8|42704.3|42684.3|0
1633719920000|2021-10-08 19:05:20|42704.3|42684.3|42704.3|42684.3|42706.8|42686.8|42704.3|42684.3|0
1633719930000|2021-10-08 19:05:30|42706.8|42686.8|42704.3|42684.3|42706.8|42686.8|42704.3|42684.3|0
1633719940000|2021-10-08 19:05:40|42705.7|42685.7|42701.8|42681.8|42706.8|42686.8|42701.8|42681.8|1
1633719950000|2021-10-08 19:05:50|42699.3|42679.3|42704.3|42684.3|42704.3|42684.3|42699.3|42679.3|0
1633719960000|2021-10-08 19:06:00|||||||||3
1633719970000|2021-10-08 19:06:10|42705.7|42685.7|42705.7|42685.7|42705.7|42685.7|42704.3|42684.3|0
1633719980000|2021-10-08 19:06:20|42705.4|42685.4|42708.2|42688.2|42708.2|42688.2|42704.3|42684.3|8
1633719990000|2021-10-08 19:06:30|42710.7|42690.7|42709.3|42689.3|42710.7|42690.7|42708.2|42688.2|0
1633720000000|2021-10-08 19:06:40|42710.4|42690.4|42712.9|42692.9|42712.9|42692.9|42709.3|42689.3|2
1633720010000|2021-10-08 19:06:50|42714.3|42694.3|42715.4|42695.4|42715.4|42695.4|42714.3|42694.3|10
1633720030000|2021-10-08 19:07:10|42719.3|42699.3|42729.3|42709.3|42729.3|42709.3|42719.3|42699.3|45
1633720040000|2021-10-08 19:07:20|42730.4|42710.4|42732.9|42712.9|42732.9|42712.9|42730.4|42710.4|6
1633720050000|2021-10-08 19:07:30|42734.3|42714.3|42742.9|42722.9|42742.9|42722.9|42734.3|42714.3|39
1633720060000|2021-10-08 19:07:40|42744.3|42724.3|42744.3|42724.3|42744.3|42724.3|42744.3|42724.3|5
1633720070000|2021-10-08 19:07:50|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|1
1633720080000|2021-10-08 19:08:00|42744.3|42724.3|42741.8|42721.8|42744.3|42724.3|42741.8|42721.8|8
1633720090000|2021-10-08 19:08:10|42739.3|42719.3|42730.4|42710.4|42739.3|42719.3|42730.4|42710.4|7
1633720100000|2021-10-08 19:08:20|42727.6|42707.6|42725.4|42705.4|42727.6|42707.6|42725.4|42705.4|1
1633720120000|2021-10-08 19:08:40|42726.5|42706.5|42729.3|42709.3|42729.3|42709.3|42726.5|42706.5|8
1633720130000|2021-10-08 19:08:50|42730.7|42710.7|42731.8|42711.8|42731.8|42711.8|42729.3|42709.3|1
1633720140000|2021-10-08 19:09:00|42733.2|42713.2|42733.2|42713.2|42733.2|42713.2|42733.2|42713.2|3
1633720150000|2021-10-08 19:09:10|42734.6|42714.6|42735.7|42715.7|42735.7|42715.7|42733.2|42713.2|0
1633720160000|2021-10-08 19:09:20|42737.1|42717.1|42741.8|42721.8|42741.8|42721.8|42737.1|42717.1|5
1633720170000|2021-10-08 19:09:30|42743.2|42723.2|42748.2|42728.2|42748.2|42728.2|42743.2|42723.2|5
1633720190000|2021-10-08 19:09:50|42749.3|42729.3|42750.7|42730.7|42750.7|42730.7|42749.3|42729.3|0
1633720200000|2021-10-08 19:10:00|42749.6|42729.6|42749.3|42729.3|42749.6|42729.6|42748.2|42728.2|0
1633720210000|2021-10-08 19:10:10|||||||||1
1633720220000|2021-10-08 19:10:20|||||||||2
1633720230000|2021-10-08 19:10:30|42745.7|42725.7|42746.8|42726.8|42749.3|42729.3|42744.3|42724.3|1
1633720240000|2021-10-08 19:10:40|42749.3|42729.3|42749.3|42729.3|42749.3|42729.3|42749.3|42729.3|5
1633720270000|2021-10-08 19:11:10|||||||||3
1633720280000|2021-10-08 19:11:20|42751.8|42731.8|42756.8|42736.8|42756.8|42736.8|42751.8|42731.8|2
1633720290000|2021-10-08 19:11:30|42755.4|42735.4|42755.4|42735.4|42756.8|42736.8|42754.3|42734.3|0
1633720300000|2021-10-08 19:11:40|42756.8|42736.8|42761.8|42741.8|42761.8|42741.8|42754.3|42734.3|2
1633720310000|2021-10-08 19:11:50|42759.3|42739.3|42756.8|42736.8|42761.8|42741.8|42756.8|42736.8|4
1633720320000|2021-10-08 19:12:00|42754.3|42734.3|42756.8|42736.8|42756.8|42736.8|42754.3|42734.3|0
1633720330000|2021-10-08 19:12:10|42755.7|42735.7|42754.3|42734.3|42756.8|42736.8|42754.3|42734.3|4
1633720340000|2021-10-08 19:12:20|42751.8|42731.8|42746.8|42726.8|42751.8|42731.8|42746.8|42726.8|9
1633720350000|2021-10-08 19:12:30|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|0
1633720360000|2021-10-08 19:12:40|42744|42724|42745.4|42725.4|42745.4|42725.4|42744|42724|2
1633720370000|2021-10-08 19:12:50|42742.9|42722.9|42740.4|42720.4|42744.3|42724.3|42740.4|42720.4|1
1633720390000|2021-10-08 19:13:10|42737.9|42717.9|42737.9|42717.9|42737.9|42717.9|42737.9|42717.9|0
1633720400000|2021-10-08 19:13:20|42739.3|42719.3|42741.8|42721.8|42741.8|42721.8|42737.9|42717.9|7
1633720420000|2021-10-08 19:13:40|42744.3|42724.3|42744.3|42724.3|42744.3|42724.3|42744.3|42724.3|3
1633720430000|2021-10-08 19:13:50|42746.8|42726.8|42746.8|42726.8|42746.8|42726.8|42746.8|42726.8|10
1633720440000|2021-10-08 19:14:00|42749.3|42729.3|42749.3|42729.3|42749.3|42729.3|42749.3|42729.3|1
1633720460000|2021-10-08 19:14:20|42751.8|42731.8|42751.8|42731.8|42751.8|42731.8|42751.8|42731.8|0
1633720470000|2021-10-08 19:14:30|42750.4|42730.4|42749.3|42729.3|42750.4|42730.4|42749.3|42729.3|0
1633720490000|2021-10-08 19:14:50|||||||||1
1633720500000|2021-10-08 19:15:00|||||||||1
1633720510000|2021-10-08 19:15:10|||||||||1
1633720540000|2021-10-08 19:15:40|42744.3|42724.3|42740.4|42720.4|42744.3|42724.3|42740.4|42720.4|2
1633720560000|2021-10-08 19:16:00|42741.8|42721.8|42741.8|42721.8|42741.8|42721.8|42741.8|42721.8|6
1633720570000|2021-10-08 19:16:10|42744.3|42724.3|42746.8|42726.8|42746.8|42726.8|42744.3|42724.3|0
1633720580000|2021-10-08 19:16:20|42745.7|42725.7|42744.3|42724.3|42745.7|42725.7|42744.3|42724.3|0
1633720590000|2021-10-08 19:16:30|42746.8|42726.8|42746.8|42726.8|42746.8|42726.8|42746.8|42726.8|3
1633720610000|2021-10-08 19:16:50|42749.3|42729.3|42749.3|42729.3|42749.3|42729.3|42749.3|42729.3|0
1633720620000|2021-10-08 19:17:00|42750.4|42730.4|42749.3|42729.3|42751.8|42731.8|42749.3|42729.3|0
1633720630000|2021-10-08 19:17:10|||||||||1
1633720650000|2021-10-08 19:17:30|42751.8|42731.8|42751.8|42731.8|42751.8|42731.8|42750.7|42730.7|0
1633720660000|2021-10-08 19:17:40|42750.4|42730.4|42749.3|42729.3|42750.4|42730.4|42746.8|42726.8|0
1633720670000|2021-10-08 19:17:50|||||||||1
1633720680000|2021-10-08 19:18:00|42744.3|42724.3|42743.2|42723.2|42744.3|42724.3|42743.2|42723.2|7
1633720690000|2021-10-08 19:18:10|42741.8|42721.8|42741.8|42721.8|42741.8|42721.8|42741.8|42721.8|0
1633720700000|2021-10-08 19:18:20|42740.4|42720.4|42741.8|42721.8|42741.8|42721.8|42739.3|42719.3|7
1633720710000|2021-10-08 19:18:30|42744.3|42724.3|42744.3|42724.3|42744.3|42724.3|42744.3|42724.3|4
1633720740000|2021-10-08 19:19:00|42742.9|42722.9|42741.8|42721.8|42744.3|42724.3|42741.8|42721.8|5
1633720750000|2021-10-08 19:19:10|42744.3|42724.3|42741.8|42721.8|42744.3|42724.3|42741.8|42721.8|0
1633720760000|2021-10-08 19:19:20|42744.3|42724.3|42743.2|42723.2|42744.3|42724.3|42741.8|42721.8|0
1633720770000|2021-10-08 19:19:30|42744.3|42724.3|42744.3|42724.3|42744.3|42724.3|42744.3|42724.3|0
1633720800000|2021-10-08 19:20:00|42743.2|42723.2|42741.8|42721.8|42744.3|42724.3|42741.8|42721.8|0
1633720810000|2021-10-08 19:20:10|42739.3|42719.3|42739.3|42719.3|42739.3|42719.3|42739.3|42719.3|4
1633720820000|2021-10-08 19:20:20|42737.9|42717.9|42737.9|42717.9|42737.9|42717.9|42737.9|42717.9|0
1633720830000|2021-10-08 19:20:30|42735.4|42715.4|42734.3|42714.3|42735.4|42715.4|42734.3|42714.3|2
1633720850000|2021-10-08 19:20:50|42729.3|42709.3|42729.3|42709.3|42729.3|42709.3|42729.3|42709.3|3
1633720860000|2021-10-08 19:21:00|||||||||1
1633720880000|2021-10-08 19:21:20|42726.8|42706.8|42726.8|42706.8|42729.3|42709.3|42726.8|42706.8|0
1633720890000|2021-10-08 19:21:30|||||||||1
1633720900000|2021-10-08 19:21:40|42725.4|42705.4|42729.3|42709.3|42729.3|42709.3|42725.4|42705.4|2
1633720910000|2021-10-08 19:21:50|42726.8|42706.8|42726.8|42706.8|42726.8|42706.8|42726.8|42706.8|0
1633720920000|2021-10-08 19:22:00|42728.2|42708.2|42729.3|42709.3|42729.3|42709.3|42728.2|42708.2|0
1633720930000|2021-10-08 19:22:10|42726.8|42706.8|42729.3|42709.3|42729.3|42709.3|42726.8|42706.8|1
1633720950000|2021-10-08 19:22:30|||||||||3
1633720960000|2021-10-08 19:22:40|42730.7|42710.7|42734.3|42714.3|42734.3|42714.3|42729.3|42709.3|1
1633720970000|2021-10-08 19:22:50|42735.7|42715.7|42734.3|42714.3|42736.8|42716.8|42734.3|42714.3|0
1633720980000|2021-10-08 19:23:00|42735.7|42715.7|42735.4|42715.4|42736.8|42716.8|42734.3|42714.3|0
1633720990000|2021-10-08 19:23:10|42734.3|42714.3|42734.3|42714.3|42735.4|42715.4|42734.3|42714.3|0
1633721020000|2021-10-08 19:23:40|42735.7|42715.7|42739.3|42719.3|42739.3|42719.3|42735.7|42715.7|2
1633721040000|2021-10-08 19:24:00|42740.7|42720.7|42739.3|42719.3|42740.7|42720.7|42739.3|42719.3|1
1633721050000|2021-10-08 19:24:10|42738.2|42718.2|42736.8|42716.8|42738.2|42718.2|42736.8|42716.8|0
1633721060000|2021-10-08 19:24:20|42738.2|42718.2|42739.3|42719.3|42739.5|42719.5|42738.2|42718.2|0
1633721070000|2021-10-08 19:24:30|42738.2|42718.2|42736.8|42716.8|42738.2|42718.2|42736.8|42716.8|2
1633721080000|2021-10-08 19:24:40|42735.4|42715.4|42735.4|42715.4|42735.4|42715.4|42735.4|42715.4|0
1633721100000|2021-10-08 19:25:00|42736.8|42716.8|42739.3|42719.3|42739.3|42719.3|42736.8|42716.8|1
1633721110000|2021-10-08 19:25:10|42738.1|42718.1|42736.8|42716.8|42738.1|42718.1|42736.8|42716.8|0
1633721120000|2021-10-08 19:25:20|42734.3|42714.3|42734.3|42714.3|42734.3|42714.3|42734.3|42714.3|0
1633721130000|2021-10-08 19:25:30|42736.8|42716.8|42736.8|42716.8|42736.8|42716.8|42736.8|42716.8|0
1633721150000|2021-10-08 19:25:50|42739.3|42719.3|42737.9|42717.9|42739.3|42719.3|42737.9|42717.9|0
1633721160000|2021-10-08 19:26:00|42736.8|42716.8|42737.9|42717.9|42739.3|42719.3|42736.8|42716.8|0
1633721170000|2021-10-08 19:26:10|42736.8|42716.8|42736.8|42716.8|42736.8|42716.8|42736.8|42716.8|0
1633721180000|2021-10-08 19:26:20|42738.1|42718.1|42738.1|42718.1|42738.1|42718.1|42738.1|42718.1|0
1633721190000|2021-10-08 19:26:30|42739.3|42719.3|42734.3|42714.3|42739.3|42719.3|42734.3|42714.3|4
1633721210000|2021-10-08 19:26:50|42735.4|42715.4|42736.8|42716.8|42736.8|42716.8|42735.4|42715.4|2
1633721230000|2021-10-08 19:27:10|||||||||2
1633721240000|2021-10-08 19:27:20|||||||||16
1633721270000|2021-10-08 19:27:50|||||||||1
1633721290000|2021-10-08 19:28:10|42737.9|42717.9|42739.3|42719.3|42739.3|42719.3|42737.9|42717.9|4
1633721300000|2021-10-08 19:28:20|42738.1|42718.1|42736.8|42716.8|42738.1|42718.1|42736.8|42716.8|2
1633721310000|2021-10-08 19:28:30|42735.4|42715.4|42736.8|42716.8|42736.8|42716.8|42734.3|42714.3|0
1633721320000|2021-10-08 19:28:40|42739.3|42719.3|42739.3|42719.3|42739.3|42719.3|42739.3|42719.3|0
1633721330000|2021-10-08 19:28:50|42738.1|42718.1|42739.3|42719.3|42739.3|42719.3|42736.8|42716.8|0
1633721340000|2021-10-08 19:29:00|42736.8|42716.8|42736.8|42716.8|42739.3|42719.3|42736.8|42716.8|1
1633721360000|2021-10-08 19:29:20|42734.3|42714.3|42739.3|42719.3|42739.3|42719.3|42734.3|42714.3|0
1633721380000|2021-10-08 19:29:40|42740.4|42720.4|42741.8|42721.8|42744.3|42724.3|42740.4|42720.4|1
1633721390000|2021-10-08 19:29:50|42744.3|42724.3|42741.8|42721.8|42744.3|42724.3|42741.8|42721.8|0
1633721400000|2021-10-08 19:30:00|42739.3|42719.3|42740.6|42720.6|42740.6|42720.6|42739.3|42719.3|0
1633721410000|2021-10-08 19:30:10|42742.9|42722.9|42741.8|42721.8|42744.3|42724.3|42741.8|42721.8|4
1633721420000|2021-10-08 19:30:20|42744.3|42724.3|42741.8|42721.8|42744.3|42724.3|42741.8|42721.8|0
1633721430000|2021-10-08 19:30:30|42740.6|42720.6|42739.3|42719.3|42740.6|42720.6|42739.3|42719.3|0
1633721440000|2021-10-08 19:30:40|||||||||2
1633721450000|2021-10-08 19:30:50|42736.8|42716.8|42733.1|42713.1|42736.8|42716.8|42733.1|42713.1|7
1633721460000|2021-10-08 19:31:00|42728.1|42708.1|42726.8|42706.8|42729.3|42709.3|42726.8|42706.8|7
1633721480000|2021-10-08 19:31:20|42729.3|42709.3|42729.3|42709.3|42729.3|42709.3|42729.3|42709.3|0
1633721490000|2021-10-08 19:31:30|||||||||3
1633721500000|2021-10-08 19:31:40|42730.6|42710.6|42731.8|42711.8|42733.1|42713.1|42729.3|42709.3|4
1633721510000|2021-10-08 19:31:50|42730.6|42710.6|42729.3|42709.3|42730.6|42710.6|42726.8|42706.8|7
1633721520000|2021-10-08 19:32:00|42726.8|42706.8|42724.3|42704.3|42726.8|42706.8|42724.3|42704.3|2
1633721540000|2021-10-08 19:32:20|42722.9|42702.9|42719.3|42699.3|42722.9|42702.9|42719.3|42699.3|5
1633721550000|2021-10-08 19:32:30|42717|42697|42711.8|42691.8|42717|42697|42711.8|42691.8|1
1633721560000|2021-10-08 19:32:40|42714.3|42694.3|42714.3|42694.3|42714.3|42694.3|42714.3|42694.3|1
1633721570000|2021-10-08 19:32:50|42710.6|42690.6|42709.3|42689.3|42710.6|42690.6|42709.3|42689.3|2
1633721580000|2021-10-08 19:33:00|42711.8|42691.8|42714.3|42694.3|42714.3|42694.3|42710.4|42690.4|0
1633721590000|2021-10-08 19:33:10|42709.3|42689.3|42709.3|42689.3|42711.8|42691.8|42709.3|42689.3|6
1633721610000|2021-10-08 19:33:30|||||||||3
1633721630000|2021-10-08 19:33:50|42709.2|42689.2|42709.2|42689.2|42709.2|42689.2|42709.2|42689.2|1
1633721640000|2021-10-08 19:34:00|42707.9|42687.9|42704.2|42684.2|42707.9|42687.9|42704.2|42684.2|0
1633721650000|2021-10-08 19:34:10|42706.7|42686.7|42706.7|42686.7|42706.7|42686.7|42706.7|42686.7|1
1633721700000|2021-10-08 19:35:00|42705.4|42685.4|42706.7|42686.7|42706.7|42686.7|42705.4|42685.4|2
1633721720000|2021-10-08 19:35:20|42701.7|42681.7|42700.4|42680.4|42701.7|42681.7|42700.4|42680.4|2
1633721750000|2021-10-08 19:35:50|42699.2|42679.2|42699.2|42679.2|42704.2|42684.2|42699.2|42679.2|7
1633721760000|2021-10-08 19:36:00|42697.9|42677.9|42695.4|42675.4|42697.9|42677.9|42695.4|42675.4|3
1633721770000|2021-10-08 19:36:10|42694.2|42674.2|42691.7|42671.7|42694.2|42674.2|42689.2|42669.2|4
1633721780000|2021-10-08 19:36:20|42690.6|42670.6|42691.7|42671.7|42691.7|42671.7|42689.2|42669.2|2
1633721790000|2021-10-08 19:36:30|42689.2|42669.2|42691.7|42671.7|42691.7|42671.7|42689.2|42669.2|2
1633721800000|2021-10-08 19:36:40|||||||||3
1633721820000|2021-10-08 19:37:00|42692.9|42672.9|42692.9|42672.9|42692.9|42672.9|42692.9|42672.9|0
1633721840000|2021-10-08 19:37:20|||||||||1
1633721850000|2021-10-08 19:37:30|42695.4|42675.4|42696.7|42676.7|42696.7|42676.7|42695.4|42675.4|1
1633721880000|2021-10-08 19:38:00|||||||||3
1633721890000|2021-10-08 19:38:10|42697.9|42677.9|42699.2|42679.2|42699.2|42679.2|42697.9|42677.9|4
1633721940000|2021-10-08 19:39:00|42700.6|42680.6|42700.6|42680.6|42700.6|42680.6|42700.6|42680.6|1
1633721970000|2021-10-08 19:39:30|42703.4|42683.4|42706.7|42686.7|42708.1|42688.1|42703.4|42683.4|4
1633721990000|2021-10-08 19:39:50|42709|42689|42711.7|42691.7|42711.7|42691.7|42709|42689|2
1633722000000|2021-10-08 19:40:00|||||||||1
1633722010000|2021-10-08 19:40:10|42714|42694|42716.7|42696.7|42716.7|42696.7|42714|42694|1
1633722030000|2021-10-08 19:40:30|42719.2|42699.2|42719.2|42699.2|42719.2|42699.2|42719.2|42699.2|0
1633722050000|2021-10-08 19:40:50|42716.7|42696.7|42716.7|42696.7|42716.7|42696.7|42716.7|42696.7|0
1633722060000|2021-10-08 19:41:00|42717.9|42697.9|42719.2|42699.2|42719.2|42699.2|42717.9|42697.9|5
1633722070000|2021-10-08 19:41:10|42716.7|42696.7|42716.7|42696.7|42719.2|42699.2|42716.7|42696.7|2
1633722100000|2021-10-08 19:41:40|42715.4|42695.4|42716.7|42696.7|42716.7|42696.7|42715.4|42695.4|1
1633722110000|2021-10-08 19:41:50|||||||||1
1633722150000|2021-10-08 19:42:30|42719.2|42699.2|42719.2|42699.2|42719.2|42699.2|42719.2|42699.2|8
1633722160000|2021-10-08 19:42:40|42718.1|42698.1|42721.7|42701.7|42721.7|42701.7|42716.7|42696.7|7
1633722170000|2021-10-08 19:42:50|42720.6|42700.6|42721.7|42701.7|42721.7|42701.7|42716.7|42696.7|5
1633722190000|2021-10-08 19:43:10|42716.7|42696.7|42716.7|42696.7|42716.7|42696.7|42716.7|42696.7|5
1633722220000|2021-10-08 19:43:40|42717.8|42697.8|42719.2|42699.2|42719.2|42699.2|42717.8|42697.8|1
1633722230000|2021-10-08 19:43:50|42718.1|42698.1|42716.7|42696.7|42718.1|42698.1|42716.7|42696.7|4
1633722240000|2021-10-08 19:44:00|42714.2|42694.2|42714.2|42694.2|42714.2|42694.2|42714.2|42694.2|1
1633722250000|2021-10-08 19:44:10|42713.1|42693.1|42709.2|42689.2|42713.1|42693.1|42709.2|42689.2|2
1633722260000|2021-10-08 19:44:20|||||||||1
1633722310000|2021-10-08 19:45:10|42708.1|42688.1|42704.2|42684.2|42709.2|42689.2|42702.8|42682.8|7
1633722320000|2021-10-08 19:45:20|42703.1|42683.1|42700.3|42680.3|42703.1|42683.1|42700.3|42680.3|2
1633722370000|2021-10-08 19:46:10|42697.8|42677.8|42697.8|42677.8|42697.8|42677.8|42697.8|42677.8|3
1633722380000|2021-10-08 19:46:20|42701.7|42681.7|42701.7|42681.7|42701.7|42681.7|42701.7|42681.7|2
1633722390000|2021-10-08 19:46:30|42702.8|42682.8|42704.2|42684.2|42704.2|42684.2|42702.8|42682.8|7
1633722400000|2021-10-08 19:46:40|42706.5|42686.5|42706.7|42686.7|42709.2|42689.2|42706.5|42686.5|1
1633722470000|2021-10-08 19:47:50|42709.2|42689.2|42709.2|42689.2|42709.2|42689.2|42709.2|42689.2|0
1633722480000|2021-10-08 19:48:00|||||||||1
1633722510000|2021-10-08 19:48:30|42708.1|42688.1|42706.7|42686.7|42708.1|42688.1|42706.7|42686.7|4
1633722520000|2021-10-08 19:48:40|42705.6|42685.6|42706.7|42686.7|42706.7|42686.7|42705.6|42685.6|0
1633722530000|2021-10-08 19:48:50|42704.2|42684.2|42704.2|42684.2|42704.2|42684.2|42704.2|42684.2|3
1633722540000|2021-10-08 19:49:00|42701.5|42681.5|42702.8|42682.8|42702.8|42682.8|42701.5|42681.5|1
1633722550000|2021-10-08 19:49:10|42701.7|42681.7|42699.2|42679.2|42701.7|42681.7|42699.2|42679.2|1
1633722570000|2021-10-08 19:49:30|||||||||2
1633722580000|2021-10-08 19:49:40|||||||||4
1633722600000|2021-10-08 19:50:00|42698.1|42678.1|42691.7|42671.7|42698.1|42678.1|42690.3|42670.3|3
1633722610000|2021-10-08 19:50:10|42689.2|42669.2|42681.7|42661.7|42691.7|42671.7|42681.7|42661.7|7
1633722620000|2021-10-08 19:50:20|42680.6|42660.6|42676.7|42656.7|42680.6|42660.6|42676.7|42656.7|8
1633722630000|2021-10-08 19:50:30|42679.2|42659.2|42675.6|42655.6|42679.2|42659.2|42675.6|42655.6|8
1633722640000|2021-10-08 19:50:40|42676.7|42656.7|42679.2|42659.2|42679.2|42659.2|42676.7|42656.7|8
1633722650000|2021-10-08 19:50:50|||||||||2
1633722660000|2021-10-08 19:51:00|42680.3|42660.3|42689.2|42669.2|42691.7|42671.7|42680.3|42660.3|5
1633722670000|2021-10-08 19:51:10|42691.7|42671.7|42694.2|42674.2|42694.2|42674.2|42689.2|42669.2|1
1633722680000|2021-10-08 19:51:20|42695.3|42675.3|42692.8|42672.8|42695.3|42675.3|42692.8|42672.8|6
1633722690000|2021-10-08 19:51:30|42694.2|42674.2|42694.2|42674.2|42694.2|42674.2|42691.7|42671.7|4
1633722700000|2021-10-08 19:51:40|42692.8|42672.8|42691.7|42671.7|42694.2|42674.2|42689.2|42669.2|5
1633722710000|2021-10-08 19:51:50|42690.3|42670.3|42691.7|42671.7|42691.7|42671.7|42689.2|42669.2|0
1633722720000|2021-10-08 19:52:00|42690.6|42670.6|42693.1|42673.1|42693.1|42673.1|42689.2|42669.2|0
1633722730000|2021-10-08 19:52:10|42694.2|42674.2|42701.7|42681.7|42701.7|42681.7|42694.2|42674.2|12
1633722770000|2021-10-08 19:52:50|42702.8|42682.8|42704.2|42684.2|42704.2|42684.2|42702.8|42682.8|7
1633722790000|2021-10-08 19:53:10|42706.7|42686.7|42706.7|42686.7|42706.7|42686.7|42706.7|42686.7|1
1633722800000|2021-10-08 19:53:20|42704.2|42684.2|42704.2|42684.2|42704.2|42684.2|42704.2|42684.2|3
1633722810000|2021-10-08 19:53:30|||||||||1
1633722820000|2021-10-08 19:53:40|||||||||1
1633722840000|2021-10-08 19:54:00|42703.1|42683.1|42703.1|42683.1|42703.1|42683.1|42703.1|42683.1|2
1633722850000|2021-10-08 19:54:10|42704.2|42684.2|42703.1|42683.1|42704.2|42684.2|42703.1|42683.1|0
1633722880000|2021-10-08 19:54:40|42698.9|42678.9|42694.2|42674.2|42698.9|42678.9|42694.2|42674.2|7
1633722890000|2021-10-08 19:54:50|42693.1|42673.1|42692.8|42672.8|42693.1|42673.1|42691.7|42671.7|1
1633722900000|2021-10-08 19:55:00|42694.2|42674.2|42691.7|42671.7|42694.2|42674.2|42691.7|42671.7|2
1633722910000|2021-10-08 19:55:10|42693.1|42673.1|42691.7|42671.7|42693.1|42673.1|42689.2|42669.2|1
1633722920000|2021-10-08 19:55:20|42690.3|42670.3|42694.2|42674.2|42694.2|42674.2|42689.2|42669.2|1
1633722930000|2021-10-08 19:55:30|42690.6|42670.6|42691.7|42671.7|42694.2|42674.2|42690.6|42670.6|5
1633722940000|2021-10-08 19:55:40|42689.2|42669.2|42691.7|42671.7|42692.8|42672.8|42689.2|42669.2|0
1633722950000|2021-10-08 19:55:50|42689.2|42669.2|42691.7|42671.7|42691.7|42671.7|42689.2|42669.2|0
1633722960000|2021-10-08 19:56:00|42689.2|42669.2|42691.7|42671.7|42691.7|42671.7|42689.2|42669.2|0
1633722970000|2021-10-08 19:56:10|42689.2|42669.2|42696.7|42676.7|42696.7|42676.7|42689.2|42669.2|5
1633722980000|2021-10-08 19:56:20|42698.1|42678.1|42696.7|42676.7|42699.2|42679.2|42696.7|42676.7|2
1633722990000|2021-10-08 19:56:30|42711.7|42691.7|42711.7|42691.7|42711.7|42691.7|42711.7|42691.7|4
1633723010000|2021-10-08 19:56:50|42716.7|42696.7|42727|42707|42728.1|42708.1|42716.7|42696.7|6
1633723020000|2021-10-08 19:57:00|42728.1|42708.1|42729.2|42709.2|42729.2|42709.2|42728.1|42708.1|3
1633723030000|2021-10-08 19:57:10|42731.7|42711.7|42741.7|42721.7|42741.7|42721.7|42731.7|42711.7|5
1633723040000|2021-10-08 19:57:20|42744.2|42724.2|42744.2|42724.2|42744.2|42724.2|42744.2|42724.2|0
1633723060000|2021-10-08 19:57:40|||||||||2
1633723070000|2021-10-08 19:57:50|42742|42722|42741.7|42721.7|42742|42722|42741.7|42721.7|3
1633723080000|2021-10-08 19:58:00|42743.1|42723.1|42741.7|42721.7|42744.2|42724.2|42741.7|42721.7|1
1633723090000|2021-10-08 19:58:10|||||||||4
1633723100000|2021-10-08 19:58:20|42742.8|42722.8|42742.8|42722.8|42742.8|42722.8|42742.8|42722.8|0
1633723110000|2021-10-08 19:58:30|42740.6|42720.6|42739.2|42719.2|42740.6|42720.6|42739.2|42719.2|0
1633723130000|2021-10-08 19:58:50|42741.7|42721.7|42741.7|42721.7|42741.7|42721.7|42741.7|42721.7|8
1633723140000|2021-10-08 19:59:00|42740.3|42720.3|42744.2|42724.2|42744.2|42724.2|42740.3|42720.3|2
1633723150000|2021-10-08 19:59:10|42746.7|42726.7|42746.7|42726.7|42746.7|42726.7|42746.7|42726.7|2
1633723160000|2021-10-08 19:59:20|42749.2|42729.2|42753.1|42733.1|42753.1|42733.1|42749.2|42729.2|3
1633723170000|2021-10-08 19:59:30|42751.7|42731.7|42749.2|42729.2|42753.1|42733.1|42749.2|42729.2|6
1633723190000|2021-10-08 19:59:50|42746.7|42726.7|42739.2|42719.2|42746.7|42726.7|42739.2|42719.2|4
1633723200000|2021-10-08 20:00:00|42737.8|42717.8|42734.2|42714.2|42737.8|42717.8|42734.2|42714.2|6
1633723220000|2021-10-08 20:00:20|42733.1|42713.1|42726.4|42706.4|42733.1|42713.1|42726.4|42706.4|14
1633723230000|2021-10-08 20:00:30|42727.8|42707.8|42727.8|42707.8|42727.8|42707.8|42727.8|42707.8|2
1633723240000|2021-10-08 20:00:40|42726.7|42706.7|42726.7|42706.7|42726.7|42706.7|42726.7|42706.7|2
1633723250000|2021-10-08 20:00:50|||||||||1
1633723260000|2021-10-08 20:01:00|42725.3|42705.3|42724.2|42704.2|42725.3|42705.3|42724.2|42704.2|0
1633723290000|2021-10-08 20:01:30|||||||||1
1633723310000|2021-10-08 20:01:50|42725.6|42705.6|42726.7|42706.7|42726.7|42706.7|42725.6|42705.6|3
1633723400000|2021-10-08 20:03:20|||||||||1
1633723410000|2021-10-08 20:03:30|42724.2|42704.2|42724.2|42704.2|42724.2|42704.2|42724.2|42704.2|1
1633723430000|2021-10-08 20:03:50|42722.8|42702.8|42722.8|42702.8|42722.8|42702.8|42722.8|42702.8|1
1633723440000|2021-10-08 20:04:00|42720.3|42700.3|42717.8|42697.8|42720.3|42700.3|42717.8|42697.8|2
1633723480000|2021-10-08 20:04:40|42715.3|42695.3|42717.8|42697.8|42717.8|42697.8|42715.3|42695.3|7
1633723500000|2021-10-08 20:05:00|42719.2|42699.2|42721.7|42701.7|42721.7|42701.7|42716.7|42696.7|16
1633723510000|2021-10-08 20:05:10|42720.3|42700.3|42720.3|42700.3|42720.3|42700.3|42720.3|42700.3|0
1633723570000|2021-10-08 20:06:10|42717.8|42697.8|42717.8|42697.8|42717.8|42697.8|42717.8|42697.8|1
1633723600000|2021-10-08 20:06:40|42716.7|42696.7|42716.7|42696.7|42716.7|42696.7|42716.7|42696.7|0
1633723610000|2021-10-08 20:06:50|||||||||7
1633723620000|2021-10-08 20:07:00|42719.2|42699.2|42719.2|42699.2|42719.2|42699.2|42719.2|42699.2|1
1633723630000|2021-10-08 20:07:10|||||||||1
1633723730000|2021-10-08 20:08:50|42717.8|42697.8|42716.7|42696.7|42717.8|42697.8|42716.7|42696.7|3
1633723750000|2021-10-08 20:09:10|||||||||2
1633723790000|2021-10-08 20:09:50|||||||||1
1633723800000|2021-10-08 20:10:00|42709.2|42689.2|42709.2|42689.2|42709.2|42689.2|42709.2|42689.2|5
1633723810000|2021-10-08 20:10:10|42708.1|42688.1|42706.7|42686.7|42708.1|42688.1|42706.7|42686.7|1
1633723850000|2021-10-08 20:10:50|42705.6|42685.6|42706.7|42686.7|42706.7|42686.7|42704.2|42684.2|1
1633723860000|2021-10-08 20:11:00|42705.6|42685.6|42704.2|42684.2|42705.6|42685.6|42704.2|42684.2|1
1633723870000|2021-10-08 20:11:10|||||||||3
1633723920000|2021-10-08 20:12:00|42701.7|42681.7|42701.7|42681.7|42701.7|42681.7|42701.7|42681.7|1
1633723930000|2021-10-08 20:12:10|||||||||1
1633723940000|2021-10-08 20:12:20|42699.2|42679.2|42699.2|42679.2|42699.2|42679.2|42699.2|42679.2|2
1633723960000|2021-10-08 20:12:40|42700.3|42680.3|42699.2|42679.2|42701.7|42681.7|42699.2|42679.2|2
1633723980000|2021-10-08 20:13:00|42701.7|42681.7|42701.7|42681.7|42701.7|42681.7|42701.7|42681.7|3
1633723990000|2021-10-08 20:13:10|42704.2|42684.2|42704.2|42684.2|42704.2|42684.2|42704.2|42684.2|1
1633724060000|2021-10-08 20:14:20|42703.1|42683.1|42701.7|42681.7|42703.1|42683.1|42701.7|42681.7|8
1633724100000|2021-10-08 20:15:00|42698.1|42678.1|42693.1|42673.1|42698.1|42678.1|42693.1|42673.1|2
1633724160000|2021-10-08 20:16:00|42690.6|42670.6|42690.6|42670.6|42690.6|42670.6|42690.6|42670.6|1
1633724180000|2021-10-08 20:16:20|42689.5|42669.5|42688.1|42668.1|42689.5|42669.5|42688.1|42668.1|2
1633724260000|2021-10-08 20:17:40|42686.7|42666.7|42686.7|42666.7|42686.7|42666.7|42686.7|42666.7|0
1633724270000|2021-10-08 20:17:50|42685.3|42665.3|42686.7|42666.7|42686.7|42666.7|42684.2|42664.2|8
1633724300000|2021-10-08 20:18:20|42684.2|42664.2|42686.7|42666.7|42686.7|42666.7|42684.2|42664.2|2
1633724340000|2021-10-08 20:19:00|42684.2|42664.2|42686.7|42666.7|42686.7|42666.7|42684.2|42664.2|1
1633724350000|2021-10-08 20:19:10|42684.2|42664.2|42686.7|42666.7|42686.7|42666.7|42684.2|42664.2|1
1633724380000|2021-10-08 20:19:40|42684.2|42664.2|42684.2|42664.2|42684.2|42664.2|42684.2|42664.2|0
1633724410000|2021-10-08 20:20:10|42685.3|42665.3|42686.7|42666.7|42686.7|42666.7|42685.3|42665.3|2
1633724430000|2021-10-08 20:20:30|||||||||1
1633724470000|2021-10-08 20:21:10|42688.1|42668.1|42689.2|42669.2|42689.2|42669.2|42688.1|42668.1|1
1633724480000|2021-10-08 20:21:20|42691.7|42671.7|42691.7|42671.7|42691.7|42671.7|42691.7|42671.7|3
1633724500000|2021-10-08 20:21:40|||||||||1
1633724540000|2021-10-08 20:22:20|42692.8|42672.8|42694.2|42674.2|42694.2|42674.2|42692.8|42672.8|2
1633724570000|2021-10-08 20:22:50|42696.7|42676.7|42696.7|42676.7|42696.7|42676.7|42696.7|42676.7|1
1633724600000|2021-10-08 20:23:20|||||||||1
1633724610000|2021-10-08 20:23:30|||||||||1
1633724680000|2021-10-08 20:24:40|||||||||1
1633724720000|2021-10-08 20:25:20|||||||||3
1633724730000|2021-10-08 20:25:30|42698.1|42678.1|42699.2|42679.2|42699.2|42679.2|42698.1|42678.1|0
1633724740000|2021-10-08 20:25:40|||||||||1
1633724760000|2021-10-08 20:26:00|42700.3|42680.3|42701.7|42681.7|42701.7|42681.7|42700.3|42680.3|1
1633724800000|2021-10-08 20:26:40|||||||||1
1633724840000|2021-10-08 20:27:20|||||||||8
1633724850000|2021-10-08 20:27:30|42700.3|42680.3|42700.3|42680.3|42700.3|42680.3|42700.3|42680.3|0
1633724890000|2021-10-08 20:28:10|42701.7|42681.7|42701.7|42681.7|42701.7|42681.7|42701.7|42681.7|1
1633724910000|2021-10-08 20:28:30|42700.3|42680.3|42701.7|42681.7|42701.7|42681.7|42700.3|42680.3|0
1633724960000|2021-10-08 20:29:20|||||||||3
1633724970000|2021-10-08 20:29:30|42704.2|42684.2|42702.8|42682.8|42704.2|42684.2|42702.8|42682.8|3
1633724980000|2021-10-08 20:29:40|42705.3|42685.3|42707.8|42687.8|42707.8|42687.8|42705.3|42685.3|2
1633724990000|2021-10-08 20:29:50|42706.7|42686.7|42706.7|42686.7|42706.7|42686.7|42706.7|42686.7|1
1633725000000|2021-10-08 20:30:00|42705.6|42685.6|42706.7|42686.7|42706.7|42686.7|42704.2|42684.2|7
1633725010000|2021-10-08 20:30:10|42707.8|42687.8|42710.3|42690.3|42710.3|42690.3|42707.8|42687.8|1
1633725040000|2021-10-08 20:30:40|42708.1|42688.1|42706.7|42686.7|42708.1|42688.1|42706.7|42686.7|2
1633725090000|2021-10-08 20:31:30|||||||||1
1633725130000|2021-10-08 20:32:10|42708.1|42688.1|42714.2|42694.2|42714.2|42694.2|42708.1|42688.1|2
1633725160000|2021-10-08 20:32:40|42713.1|42693.1|42713.1|42693.1|42713.1|42693.1|42713.1|42693.1|2
1633725170000|2021-10-08 20:32:50|42721.7|42701.7|42721.7|42701.7|42721.7|42701.7|42721.7|42701.7|2
1633725230000|2021-10-08 20:33:50|||||||||3
1633725270000|2021-10-08 20:34:30|42720.6|42700.6|42713.9|42693.9|42720.6|42700.6|42713.9|42693.9|6
1633725310000|2021-10-08 20:35:10|42709.5|42689.5|42706.7|42686.7|42709.5|42689.5|42706.7|42686.7|1
1633725360000|2021-10-08 20:36:00|||||||||1
1633725390000|2021-10-08 20:36:30|42701.7|42681.7|42701.7|42681.7|42701.7|42681.7|42701.7|42681.7|2
1633725420000|2021-10-08 20:37:00|42699.2|42679.2|42699.2|42679.2|42699.2|42679.2|42699.2|42679.2|1
1633725430000|2021-10-08 20:37:10|||||||||2
1633725480000|2021-10-08 20:38:00|||||||||2
1633725540000|2021-10-08 20:39:00|||||||||11
1633725610000|2021-10-08 20:40:10|42701.7|42681.7|42701.7|42681.7|42701.7|42681.7|42701.7|42681.7|1
1633725630000|2021-10-08 20:40:30|42703.9|42683.9|42706.7|42686.7|42706.7|42686.7|42703.9|42683.9|2
1633725680000|2021-10-08 20:41:20|42708.1|42688.1|42709.2|42689.2|42709.2|42689.2|42708.1|42688.1|0
1633725710000|2021-10-08 20:41:50|42711.7|42691.7|42711.7|42691.7|42711.7|42691.7|42711.7|42691.7|33
1633725720000|2021-10-08 20:42:00|42712.8|42692.8|42714.2|42694.2|42714.2|42694.2|42712.8|42692.8|5
1633725730000|2021-10-08 20:42:10|42718.1|42698.1|42721.7|42701.7|42721.7|42701.7|42718.1|42698.1|2
1633725740000|2021-10-08 20:42:20|42729.2|42709.2|42729.2|42709.2|42729.2|42709.2|42729.2|42709.2|2
1633725770000|2021-10-08 20:42:50|||||||||4
1633725800000|2021-10-08 20:43:20|42731.7|42711.7|42731.7|42711.7|42731.7|42711.7|42731.7|42711.7|0
1633725820000|2021-10-08 20:43:40|42734.2|42714.2|42734.2|42714.2|42734.2|42714.2|42734.2|42714.2|5
1633725840000|2021-10-08 20:44:00|42731.7|42711.7|42731.7|42711.7|42731.7|42711.7|42731.7|42711.7|0
1633725850000|2021-10-08 20:44:10|42735.8|42715.8|42731.7|42711.7|42735.8|42715.8|42731.7|42711.7|5
1633725900000|2021-10-08 20:45:00|||||||||3
1633725910000|2021-10-08 20:45:10|42729.2|42709.2|42729.2|42709.2|42729.2|42709.2|42729.2|42709.2|0
1633726030000|2021-10-08 20:47:10|||||||||1
1633726070000|2021-10-08 20:47:50|||||||||1
1633726080000|2021-10-08 20:48:00|||||||||1
1633726140000|2021-10-08 20:49:00|42730.6|42710.6|42731.7|42711.7|42731.7|42711.7|42730.6|42710.6|4
1633726150000|2021-10-08 20:49:10|42732.8|42712.8|42740.6|42720.6|42740.6|42720.6|42732.8|42712.8|10
1633726160000|2021-10-08 20:49:20|42743.1|42723.1|42743.1|42723.1|42743.1|42723.1|42743.1|42723.1|4
1633726170000|2021-10-08 20:49:30|42745.6|42725.6|42745.6|42725.6|42745.6|42725.6|42745.6|42725.6|0
1633726180000|2021-10-08 20:49:40|||||||||1
1633726190000|2021-10-08 20:49:50|||||||||6
1633726200000|2021-10-08 20:50:00|42746.7|42726.7|42746.7|42726.7|42746.7|42726.7|42746.7|42726.7|7
1633726230000|2021-10-08 20:50:30|42747.8|42727.8|42749.2|42729.2|42749.2|42729.2|42747.8|42727.8|2
1633726290000|2021-10-08 20:51:30|||||||||3
1633726300000|2021-10-08 20:51:40|||||||||2
1633726330000|2021-10-08 20:52:10|||||||||4
1633726340000|2021-10-08 20:52:20|||||||||1
1633726380000|2021-10-08 20:53:00|42747.8|42727.8|42747.8|42727.8|42747.8|42727.8|42747.8|42727.8|1
1633726390000|2021-10-08 20:53:10|42746.7|42726.7|42746.7|42726.7|42746.7|42726.7|42746.7|42726.7|0
1633726400000|2021-10-08 20:53:20|42749.2|42729.2|42749.2|42729.2|42749.2|42729.2|42749.2|42729.2|2
1633726420000|2021-10-08 20:53:40|||||||||1
1633726440000|2021-10-08 20:54:00|42750.3|42730.3|42750.3|42730.3|42750.3|42730.3|42750.3|42730.3|1
1633726460000|2021-10-08 20:54:20|42747.8|42727.8|42746.7|42726.7|42747.8|42727.8|42746.7|42726.7|2
1633726480000|2021-10-08 20:54:40|||||||||1
1633726500000|2021-10-08 20:55:00|||||||||5
1633726510000|2021-10-08 20:55:10|42745.3|42725.3|42744.2|42724.2|42745.3|42725.3|42744.2|42724.2|3
1633726530000|2021-10-08 20:55:30|||||||||1
1633726670000|2021-10-08 20:57:50|||||||||1
1633726680000|2021-10-08 20:58:00|42741.7|42721.7|42741.7|42721.7|42741.7|42721.7|42741.7|42721.7|2
1633726720000|2021-10-08 20:58:40|42744.2|42724.2|42746.7|42726.7|42746.7|42726.7|42744.2|42724.2|6
1633726730000|2021-10-08 20:58:50|||||||||1
1633726750000|2021-10-08 20:59:10|||||||||1
1633726770000|2021-10-08 20:59:30|42748|42728|42749.2|42729.2|42749.2|42729.2|42748|42728|2
1633726780000|2021-10-08 20:59:40|42746.7|42726.7|42746.7|42726.7|42746.7|42726.7|42746.7|42726.7|1
1633726790000|2021-10-08 20:59:50|||||||||10
1633903200000|2021-10-10 22:00:00|42766|42746|42758.2|42738.2|42766|42746|42758.2|42738.2|1
1633903210000|2021-10-10 22:00:10|42757.2|42737.2|42795.8|42775.8|42803.8|42783.8|42757.2|42737.2|18
1633903220000|2021-10-10 22:00:20|42792.3|42772.3|42792.3|42772.3|42792.3|42772.3|42792.3|42772.3|0
1633903230000|2021-10-10 22:00:30|42793.5|42773.5|42798.3|42778.3|42798.3|42778.3|42793.5|42773.5|3
1633903240000|2021-10-10 22:00:40|42797.2|42777.2|42798.5|42778.5|42798.5|42778.5|42797.2|42777.2|2
1633903260000|2021-10-10 22:01:00|42796|42776|42786|42766|42796|42776|42783.5|42763.5|11
1633903270000|2021-10-10 22:01:10|42783.5|42763.5|42804.7|42784.7|42814.8|42794.8|42783.5|42763.5|9
1633903280000|2021-10-10 22:01:20|42806|42786|42806|42786|42806|42786|42806|42786|0
1633903290000|2021-10-10 22:01:30|42811|42791|42811.2|42791.2|42811.2|42791.2|42808.5|42788.5|2
1633903300000|2021-10-10 22:01:40|42813.5|42793.5|42813.5|42793.5|42813.5|42793.5|42813.5|42793.5|0
1633903310000|2021-10-10 22:01:50|||||||||3
1633903320000|2021-10-10 22:02:00|42816|42796|42817.3|42797.3|42817.3|42797.3|42816|42796|1
1633903330000|2021-10-10 22:02:10|42816.2|42796.2|42814.8|42794.8|42816.2|42796.2|42814.8|42794.8|0
1633903350000|2021-10-10 22:02:30|||||||||4
1633903360000|2021-10-10 22:02:40|42813.5|42793.5|42809.8|42789.8|42813.5|42793.5|42809.8|42789.8|1
1633903370000|2021-10-10 22:02:50|42806|42786|42801|42781|42806|42786|42801|42781|4
1633903380000|2021-10-10 22:03:00|42792.2|42772.2|42791|42771|42792.2|42772.2|42789.7|42769.7|0
1633903390000|2021-10-10 22:03:10|42789.7|42769.7|42783.5|42763.5|42789.7|42769.7|42783.5|42763.5|5
1633903400000|2021-10-10 22:03:20|||||||||1
1633903410000|2021-10-10 22:03:30|42786.2|42766.2|42784.8|42764.8|42786.2|42766.2|42784.8|42764.8|3
1633903420000|2021-10-10 22:03:40|42787.3|42767.3|42787.3|42767.3|42787.3|42767.3|42787.3|42767.3|0
1633903430000|2021-10-10 22:03:50|42786|42766|42784.8|42764.8|42786|42766|42784.8|42764.8|0
1633903440000|2021-10-10 22:04:00|42786|42766|42786|42766|42786|42766|42786|42766|2
1633903460000|2021-10-10 22:04:20|42783.5|42763.5|42783.5|42763.5|42783.5|42763.5|42783.5|42763.5|12
1633903470000|2021-10-10 22:04:30|42784.7|42764.7|42786|42766|42786|42766|42784.7|42764.7|3
1633903480000|2021-10-10 22:04:40|42783.3|42763.3|42782.2|42762.2|42783.3|42763.3|42782.2|42762.2|1
1633903490000|2021-10-10 22:04:50|42783.5|42763.5|42784.8|42764.8|42784.8|42764.8|42783.5|42763.5|0
1633903500000|2021-10-10 22:05:00|42786|42766|42779.7|42759.7|42786|42766|42779.7|42759.7|5
1633903510000|2021-10-10 22:05:10|42782.3|42762.3|42774.7|42754.7|42783.5|42763.5|42774.7|42754.7|3
1633903550000|2021-10-10 22:05:50|42772.2|42752.2|42772.2|42752.2|42772.2|42752.2|42772.2|42752.2|0
1633903570000|2021-10-10 22:06:10|42773.5|42753.5|42772.2|42752.2|42773.5|42753.5|42772.2|42752.2|1
1633903580000|2021-10-10 22:06:20|42770.8|42750.8|42768.5|42748.5|42770.8|42750.8|42768.5|42748.5|1
1633903590000|2021-10-10 22:06:30|42767.2|42747.2|42764.7|42744.7|42768.5|42748.5|42764.7|42744.7|2
1633903600000|2021-10-10 22:06:40|||||||||1
1633903610000|2021-10-10 22:06:50|42766|42746|42766|42746|42766|42746|42766|42746|2
1633903620000|2021-10-10 22:07:00|42764.7|42744.7|42766|42746|42766|42746|42763.5|42743.5|0
1633903650000|2021-10-10 22:07:30|||||||||1
1633903670000|2021-10-10 22:07:50|42764.7|42744.7|42763.5|42743.5|42764.7|42744.7|42763.5|42743.5|1
1633903680000|2021-10-10 22:08:00|42762.3|42742.3|42762.3|42742.3|42762.3|42742.3|42762.3|42742.3|3
1633903690000|2021-10-10 22:08:10|42757.2|42737.2|42757.2|42737.2|42757.2|42737.2|42757.2|42737.2|5
1633903700000|2021-10-10 22:08:20|42756|42736|42741|42721|42756|42736|42738.5|42718.5|2
1633903740000|2021-10-10 22:09:00|42742.3|42722.3|42739.7|42719.7|42742.3|42722.3|42739.7|42719.7|2
1633903760000|2021-10-10 22:09:20|42738.3|42718.3|42738.3|42718.3|42738.3|42718.3|42738.3|42718.3|0
1633903770000|2021-10-10 22:09:30|42737.2|42717.2|42737.2|42717.2|42737.2|42717.2|42737.2|42717.2|0
1633903790000|2021-10-10 22:09:50|42738.5|42718.5|42738.5|42718.5|42738.5|42718.5|42738.5|42718.5|3
1633903800000|2021-10-10 22:10:00|42736|42716|42736|42716|42736|42716|42736|42716|1
1633903810000|2021-10-10 22:10:10|42737.2|42717.2|42738.5|42718.5|42738.5|42718.5|42736|42716|1
1633903830000|2021-10-10 22:10:30|42739.8|42719.8|42753.5|42733.5|42753.5|42733.5|42739.8|42719.8|2
1633903860000|2021-10-10 22:11:00|42756|42736|42746|42726|42756|42736|42746|42726|3
1633903900000|2021-10-10 22:11:40|42743.5|42723.5|42737.2|42717.2|42743.5|42723.5|42736|42716|1
1633903910000|2021-10-10 22:11:50|42738.5|42718.5|42738.5|42718.5|42738.5|42718.5|42736|42716|0
1633903920000|2021-10-10 22:12:00|42739.8|42719.8|42741|42721|42741|42721|42739.8|42719.8|0
1633903950000|2021-10-10 22:12:30|42742.2|42722.2|42741|42721|42742.2|42722.2|42741|42721|0
1633903960000|2021-10-10 22:12:40|42742.3|42722.3|42743.5|42723.5|42743.5|42723.5|42742.3|42722.3|0
1633903970000|2021-10-10 22:12:50|42744.8|42724.8|42753.5|42733.5|42753.5|42733.5|42744.8|42724.8|2
1633903980000|2021-10-10 22:13:00|||||||||1
1633904030000|2021-10-10 22:13:50|42756|42736|42753.5|42733.5|42756|42736|42753.5|42733.5|5
1633904040000|2021-10-10 22:14:00|42751|42731|42748.5|42728.5|42751|42731|42748.5|42728.5|0
1633904050000|2021-10-10 22:14:10|42746|42726|42752.5|42732.5|42752.5|42732.5|42746|42726|8
1633904060000|2021-10-10 22:14:20|42756|42736|42756|42736|42756|42736|42756|42736|1
1633904100000|2021-10-10 22:15:00|42754.6|42734.6|42756|42736|42756|42736|42754.6|42734.6|2
1633904110000|2021-10-10 22:15:10|42749.6|42729.6|42742.3|42722.3|42749.6|42729.6|42742.3|42722.3|1
1633904130000|2021-10-10 22:15:30|42741|42721|42733.5|42713.5|42741|42721|42733.5|42713.5|0
1633904140000|2021-10-10 22:15:40|42732.1|42712.1|42728.5|42708.5|42732.1|42712.1|42728.5|42708.5|0
1633904150000|2021-10-10 22:15:50|42731|42711|42731|42711|42731|42711|42731|42711|0
1633904160000|2021-10-10 22:16:00|42733.5|42713.5|42733.5|42713.5|42733.5|42713.5|42731|42711|3
1633904200000|2021-10-10 22:16:40|42736|42716|42736|42716|42736|42716|42736|42716|0
1633904230000|2021-10-10 22:17:10|42738.5|42718.5|42738.5|42718.5|42738.5|42718.5|42738.5|42718.5|1
1633904240000|2021-10-10 22:17:20|42737.1|42717.1|42738.5|42718.5|42738.5|42718.5|42733.5|42713.5|0
1633904260000|2021-10-10 22:17:40|||||||||1
1633904270000|2021-10-10 22:17:50|42742.1|42722.1|42746|42726|42746|42726|42742.1|42722.1|0
1633904280000|2021-10-10 22:18:00|42744.8|42724.8|42743.5|42723.5|42744.8|42724.8|42743.5|42723.5|0
1633904310000|2021-10-10 22:18:30|42744.6|42724.6|42744.6|42724.6|42744.6|42724.6|42744.6|42724.6|0
1633904330000|2021-10-10 22:18:50|42747.1|42727.1|42747.1|42727.1|42747.1|42727.1|42747.1|42727.1|0
1633904340000|2021-10-10 22:19:00|42744.6|42724.6|42744.6|42724.6|42744.6|42724.6|42744.6|42724.6|2
1633904370000|2021-10-10 22:19:30|42746|42726|42744.6|42724.6|42747.1|42727.1|42744.6|42724.6|1
1633904380000|2021-10-10 22:19:40|42743.3|42723.3|42738.5|42718.5|42743.3|42723.3|42738.5|42718.5|0
1633904390000|2021-10-10 22:19:50|42737.1|42717.1|42733.5|42713.5|42737.1|42717.1|42733.5|42713.5|0
1633904400000|2021-10-10 22:20:00|||||||||2
1633904410000|2021-10-10 22:20:10|42736|42716|42737.1|42717.1|42737.1|42717.1|42736|42716|0
1633904420000|2021-10-10 22:20:20|42738.5|42718.5|42739.6|42719.6|42739.6|42719.6|42738.5|42718.5|0
1633904430000|2021-10-10 22:20:30|42741|42721|42741|42721|42741|42721|42741|42721|0
1633904440000|2021-10-10 22:20:40|42743.5|42723.5|42743.5|42723.5|42743.5|42723.5|42743.5|42723.5|0
1633904460000|2021-10-10 22:21:00|42741|42721|42736|42716|42741|42721|42736|42716|1
1633904470000|2021-10-10 22:21:10|42728.5|42708.5|42728.5|42708.5|42728.5|42708.5|42728.5|42708.5|1
1633904510000|2021-10-10 22:21:50|42726|42706|42726|42706|42726|42706|42726|42706|2
1633904540000|2021-10-10 22:22:20|42724.8|42704.8|42726|42706|42726|42706|42723.5|42703.5|0
1633904600000|2021-10-10 22:23:20|42724.8|42704.8|42728.5|42708.5|42728.5|42708.5|42723.5|42703.5|0
1633904610000|2021-10-10 22:23:30|42727.1|42707.1|42726|42706|42727.1|42707.1|42723.5|42703.5|0
1633904630000|2021-10-10 22:23:50|42728.5|42708.5|42726|42706|42728.5|42708.5|42726|42706|0
1633904640000|2021-10-10 22:24:00|42723.5|42703.5|42721|42701|42723.5|42703.5|42721|42701|5
1633904650000|2021-10-10 22:24:10|42722.1|42702.1|42722.1|42702.1|42723.5|42703.5|42722.1|42702.1|0
1633904660000|2021-10-10 22:24:20|42722.3|42702.3|42721|42701|42723.5|42703.5|42721|42701|0
1633904670000|2021-10-10 22:24:30|||||||||5
1633904680000|2021-10-10 22:24:40|42718.5|42698.5|42718.5|42698.5|42718.5|42698.5|42718.5|42698.5|0
1633904700000|2021-10-10 22:25:00|||||||||3
1633904710000|2021-10-10 22:25:10|42719.8|42699.8|42718.5|42698.5|42721|42701|42718.5|42698.5|0
1633904720000|2021-10-10 22:25:20|||||||||1
1633904770000|2021-10-10 22:26:10|||||||||1
1633904780000|2021-10-10 22:26:20|42716|42696|42716|42696|42716|42696|42716|42696|3
1633904900000|2021-10-10 22:28:20|||||||||1
1633904950000|2021-10-10 22:29:10|42717.3|42697.3|42723.5|42703.5|42723.5|42703.5|42717.3|42697.3|2
1633904960000|2021-10-10 22:29:20|42724.8|42704.8|42723.5|42703.5|42726|42706|42723.5|42703.5|0
1633904970000|2021-10-10 22:29:30|42724.8|42704.8|42726|42706|42728.5|42708.5|42724.8|42704.8|2
1633904980000|2021-10-10 22:29:40|42728.5|42708.5|42728.5|42708.5|42728.5|42708.5|42728.5|42708.5|0
1633904990000|2021-10-10 22:29:50|42727.3|42707.3|42726|42706|42727.3|42707.3|42726|42706|10
1633905000000|2021-10-10 22:30:00|42727.1|42707.1|42723.5|42703.5|42728.5|42708.5|42723.5|42703.5|0
1633905010000|2021-10-10 22:30:10|42726|42706|42726|42706|42728.5|42708.5|42723.5|42703.5|1
1633905020000|2021-10-10 22:30:20|42724.6|42704.6|42722.1|42702.1|42724.8|42704.8|42721|42701|4
1633905030000|2021-10-10 22:30:30|42721|42701|42721|42701|42721|42701|42721|42701|0
1633905080000|2021-10-10 22:31:20|42719.6|42699.6|42717.1|42697.1|42719.6|42699.6|42717.1|42697.1|1
1633905090000|2021-10-10 22:31:30|42718.5|42698.5|42716|42696|42718.5|42698.5|42716|42696|3
1633905100000|2021-10-10 22:31:40|42714.6|42694.6|42708.5|42688.5|42714.6|42694.6|42708.5|42688.5|3
1633905110000|2021-10-10 22:31:50|42707.1|42687.1|42706|42686|42707.1|42687.1|42706|42686|0
1633905120000|2021-10-10 22:32:00|42708.5|42688.5|42708.5|42688.5|42708.5|42688.5|42708.5|42688.5|1
1633905130000|2021-10-10 22:32:10|42707.1|42687.1|42706|42686|42707.1|42687.1|42706|42686|5
1633905180000|2021-10-10 22:33:00|42703.5|42683.5|42703.5|42683.5|42703.5|42683.5|42703.5|42683.5|1
1633905210000|2021-10-10 22:33:30|||||||||1
1633905230000|2021-10-10 22:33:50|42702.1|42682.1|42702.1|42682.1|42702.1|42682.1|42702.1|42682.1|1
1633905240000|2021-10-10 22:34:00|42701|42681|42698.5|42678.5|42701|42681|42698.5|42678.5|4
1633905340000|2021-10-10 22:35:40|||||||||1
1633905360000|2021-10-10 22:36:00|42697.3|42677.3|42696|42676|42697.3|42677.3|42696|42676|1
1633905410000|2021-10-10 22:36:50|42697.3|42677.3|42703.5|42683.5|42703.5|42683.5|42697.3|42677.3|6
1633905430000|2021-10-10 22:37:10|42707.3|42687.3|42707.3|42687.3|42707.3|42687.3|42707.3|42687.3|1
1633905440000|2021-10-10 22:37:20|42704.6|42684.6|42704.6|42684.6|42704.6|42684.6|42704.6|42684.6|0
1633905450000|2021-10-10 22:37:30|42703.5|42683.5|42703.5|42683.5|42703.5|42683.5|42703.5|42683.5|0
1633905480000|2021-10-10 22:38:00|||||||||2
1633905490000|2021-10-10 22:38:10|42702.3|42682.3|42698.5|42678.5|42702.3|42682.3|42698.5|42678.5|1
1633905500000|2021-10-10 22:38:20|42699.8|42679.8|42703.5|42683.5|42703.5|42683.5|42699.8|42679.8|3
1633905520000|2021-10-10 22:38:40|42706|42686|42706|42686|42706|42686|42706|42686|0
1633905530000|2021-10-10 22:38:50|42708.5|42688.5|42706|42686|42708.5|42688.5|42706|42686|0
1633905540000|2021-10-10 22:39:00|42708.5|42688.5|42708.5|42688.5|42708.5|42688.5|42708.5|42688.5|0
1633905550000|2021-10-10 22:39:10|42706|42686|42703.5|42683.5|42706|42686|42702.1|42682.1|1
1633905560000|2021-10-10 22:39:20|42701|42681|42701|42681|42702.3|42682.3|42701|42681|0
1633905570000|2021-10-10 22:39:30|42703.5|42683.5|42702.1|42682.1|42703.5|42683.5|42701|42681|0
1633905580000|2021-10-10 22:39:40|42703.5|42683.5|42701|42681|42703.5|42683.5|42701|42681|0
1633905590000|2021-10-10 22:39:50|42702.1|42682.1|42702.1|42682.1|42702.1|42682.1|42702.1|42682.1|1
1633905600000|2021-10-10 22:40:00|42701|42681|42694.6|42674.6|42701|42681|42694.6|42674.6|1
1633905610000|2021-10-10 22:40:10|42696|42676|42693.5|42673.5|42696|42676|42693.5|42673.5|0
1633905620000|2021-10-10 22:40:20|42694.8|42674.8|42696|42676|42696|42676|42694.8|42674.8|0
1633905650000|2021-10-10 22:40:50|||||||||1
1633905660000|2021-10-10 22:41:00|42699.9|42679.9|42703.5|42683.5|42703.5|42683.5|42699.9|42679.9|9
1633905710000|2021-10-10 22:41:50|42706|42686|42703.5|42683.5|42706|42686|42703.5|42683.5|0
1633905720000|2021-10-10 22:42:00|42706|42686|42706|42686|42706|42686|42706|42686|1
1633905730000|2021-10-10 22:42:10|42703.5|42683.5|42703.5|42683.5|42703.5|42683.5|42703.5|42683.5|0
1633905740000|2021-10-10 22:42:20|42701|42681|42701|42681|42701|42681|42698.5|42678.5|3
1633905750000|2021-10-10 22:42:30|42698.5|42678.5|42703.5|42683.5|42703.5|42683.5|42698.5|42678.5|0
1633905780000|2021-10-10 22:43:00|||||||||1
1633905790000|2021-10-10 22:43:10|42703.4|42683.4|42703.4|42683.4|42703.4|42683.4|42703.4|42683.4|0
1633905800000|2021-10-10 22:43:20|42704.6|42684.6|42703.4|42683.4|42705.9|42685.9|42703.4|42683.4|0
1633905810000|2021-10-10 22:43:30|42705.9|42685.9|42705.9|42685.9|42705.9|42685.9|42705.9|42685.9|0
1633905820000|2021-10-10 22:43:40|42703.4|42683.4|42703.4|42683.4|42703.4|42683.4|42703.4|42683.4|0
1633905830000|2021-10-10 22:43:50|42705.9|42685.9|42705.9|42685.9|42705.9|42685.9|42705.9|42685.9|0
1633905840000|2021-10-10 22:44:00|42703.4|42683.4|42708.4|42688.4|42708.4|42688.4|42703.4|42683.4|4
1633905870000|2021-10-10 22:44:30|42707.1|42687.1|42707.1|42687.1|42707.1|42687.1|42707.1|42687.1|0
1633905880000|2021-10-10 22:44:40|||||||||2
1633905900000|2021-10-10 22:45:00|42704.6|42684.6|42700.9|42680.9|42704.6|42684.6|42700.9|42680.9|4
1633905920000|2021-10-10 22:45:20|42699.8|42679.8|42698.4|42678.4|42699.8|42679.8|42698.4|42678.4|1
1633905930000|2021-10-10 22:45:30|42699.8|42679.8|42700.9|42680.9|42700.9|42680.9|42699.8|42679.8|2
1633905980000|2021-10-10 22:46:20|42702.1|42682.1|42703.4|42683.4|42703.4|42683.4|42702.1|42682.1|1
1633905990000|2021-10-10 22:46:30|42698.4|42678.4|42698.4|42678.4|42698.4|42678.4|42698.4|42678.4|0
1633906010000|2021-10-10 22:46:50|42697.1|42677.1|42698.4|42678.4|42698.4|42678.4|42697.1|42677.1|0
1633906050000|2021-10-10 22:47:30|42700.9|42680.9|42700.9|42680.9|42700.9|42680.9|42700.9|42680.9|0
1633906060000|2021-10-10 22:47:40|||||||||1
1633906080000|2021-10-10 22:48:00|42699.8|42679.8|42700.9|42680.9|42700.9|42680.9|42699.8|42679.8|0
1633906150000|2021-10-10 22:49:10|42698.4|42678.4|42698.4|42678.4|42698.4|42678.4|42698.4|42678.4|0
1633906160000|2021-10-10 22:49:20|42700.9|42680.9|42700.9|42680.9|42700.9|42680.9|42698.4|42678.4|1
1633906170000|2021-10-10 22:49:30|42698.4|42678.4|42700.9|42680.9|42700.9|42680.9|42698.4|42678.4|0
1633906200000|2021-10-10 22:50:00|42698.4|42678.4|42698.4|42678.4|42698.4|42678.4|42698.4|42678.4|2
1633906210000|2021-10-10 22:50:10|42700.9|42680.9|42700.9|42680.9|42700.9|42680.9|42700.9|42680.9|0
1633906240000|2021-10-10 22:50:40|42698.4|42678.4|42698.4|42678.4|42698.4|42678.4|42698.4|42678.4|2
1633906260000|2021-10-10 22:51:00|42695.9|42675.9|42685.9|42665.9|42695.9|42675.9|42685.9|42665.9|3
1633906270000|2021-10-10 22:51:10|42683.4|42663.4|42683.4|42663.4|42683.4|42663.4|42683.4|42663.4|1
1633906280000|2021-10-10 22:51:20|42682.1|42662.1|42683.4|42663.4|42683.4|42663.4|42682.1|42662.1|2
1633906300000|2021-10-10 22:51:40|42684.8|42664.8|42688.4|42668.4|42688.4|42668.4|42683.4|42663.4|1
1633906310000|2021-10-10 22:51:50|42687.1|42667.1|42687.3|42667.3|42687.3|42667.3|42685.9|42665.9|0
1633906320000|2021-10-10 22:52:00|42688.4|42668.4|42688.4|42668.4|42688.4|42668.4|42688.4|42668.4|0
1633906350000|2021-10-10 22:52:30|42690.9|42670.9|42690.9|42670.9|42690.9|42670.9|42690.9|42670.9|0
1633906360000|2021-10-10 22:52:40|||||||||2
1633906370000|2021-10-10 22:52:50|42692.3|42672.3|42690.9|42670.9|42692.3|42672.3|42690.9|42670.9|1
1633906400000|2021-10-10 22:53:20|42689.6|42669.6|42689.6|42669.6|42689.6|42669.6|42689.6|42669.6|1
1633906410000|2021-10-10 22:53:30|42688.4|42668.4|42688.4|42668.4|42688.4|42668.4|42688.4|42668.4|2
1633906420000|2021-10-10 22:53:40|42687.1|42667.1|42685.9|42665.9|42687.1|42667.1|42685.9|42665.9|0
1633906430000|2021-10-10 22:53:50|42683.4|42663.4|42683.4|42663.4|42683.4|42663.4|42683.4|42663.4|0
1633906440000|2021-10-10 22:54:00|42680.9|42660.9|42678.4|42658.4|42680.9|42660.9|42678.4|42658.4|2
1633906450000|2021-10-10 22:54:10|42679.8|42659.8|42678.4|42658.4|42680.9|42660.9|42677.3|42657.3|1
1633906460000|2021-10-10 22:54:20|42677.1|42657.1|42677.1|42657.1|42677.1|42657.1|42677.1|42657.1|0
1633906470000|2021-10-10 22:54:30|42675.9|42655.9|42678.4|42658.4|42678.4|42658.4|42675.9|42655.9|7
1633906480000|2021-10-10 22:54:40|42681.1|42661.1|42682.3|42662.3|42682.4|42662.4|42681.1|42661.1|1
1633906490000|2021-10-10 22:54:50|42680.9|42660.9|42680.9|42660.9|42683.4|42663.4|42680.9|42660.9|0
1633906500000|2021-10-10 22:55:00|42678.4|42658.4|42678.4|42658.4|42678.4|42658.4|42678.4|42658.4|1
1633906510000|2021-10-10 22:55:10|42675.9|42655.9|42672.1|42652.1|42678.4|42658.4|42672.1|42652.1|12
1633906530000|2021-10-10 22:55:30|42673.4|42653.4|42677.1|42657.1|42677.1|42657.1|42673.4|42653.4|3
1633906540000|2021-10-10 22:55:40|42675.8|42655.8|42677.1|42657.1|42677.1|42657.1|42674.6|42654.6|0
1633906560000|2021-10-10 22:56:00|42678.4|42658.4|42678.4|42658.4|42678.4|42658.4|42678.4|42658.4|0
1633906570000|2021-10-10 22:56:10|42679.8|42659.8|42680.9|42660.9|42680.9|42660.9|42679.8|42659.8|1
1633906580000|2021-10-10 22:56:20|42679.6|42659.6|42678.4|42658.4|42679.6|42659.6|42678.4|42658.4|0
1633906600000|2021-10-10 22:56:40|42679.6|42659.6|42680.9|42660.9|42680.9|42660.9|42679.6|42659.6|2
1633906630000|2021-10-10 22:57:10|42679.6|42659.6|42678.4|42658.4|42679.6|42659.6|42678.4|42658.4|0
1633906650000|2021-10-10 22:57:30|42681.1|42661.1|42678.4|42658.4|42681.1|42661.1|42678.4|42658.4|0
1633906660000|2021-10-10 22:57:40|42679.8|42659.8|42683.4|42663.4|42683.4|42663.4|42679.8|42659.8|0
1633906670000|2021-10-10 22:57:50|42682.3|42662.3|42682.3|42662.3|42682.3|42662.3|42682.3|42662.3|1
1633906680000|2021-10-10 22:58:00|42679.8|42659.8|42682.3|42662.3|42682.3|42662.3|42679.8|42659.8|0
1633906690000|2021-10-10 22:58:10|42683.4|42663.4|42683.4|42663.4|42683.4|42663.4|42683.4|42663.4|0
1633906710000|2021-10-10 22:58:30|42680.9|42660.9|42680.9|42660.9|42680.9|42660.9|42680.9|42660.9|0
1633906740000|2021-10-10 22:59:00|42678.4|42658.4|42678.4|42658.4|42678.4|42658.4|42678.4|42658.4|3
1633906750000|2021-10-10 22:59:10|42680.9|42660.9|42680.9|42660.9|42680.9|42660.9|42680.9|42660.9|0
1633906760000|2021-10-10 22:59:20|42682.3|42662.3|42679.8|42659.8|42682.3|42662.3|42679.8|42659.8|1
1633906800000|2021-10-10 23:00:00|||||||||1
1633906840000|2021-10-10 23:00:40|||||||||1
1633906860000|2021-10-10 23:01:00|42678.4|42658.4|42678.6|42658.6|42678.6|42658.6|42675.9|42655.9|12
1633906870000|2021-10-10 23:01:10|42680.9|42660.9|42686.1|42666.1|42686.1|42666.1|42680.9|42660.9|4
1633906890000|2021-10-10 23:01:30|42688.4|42668.4|42690.9|42670.9|42690.9|42670.9|42688.4|42668.4|0
1633906900000|2021-10-10 23:01:40|42688.4|42668.4|42685.9|42665.9|42688.4|42668.4|42685.9|42665.9|0
1633906910000|2021-10-10 23:01:50|42683.4|42663.4|42683.4|42663.4|42683.4|42663.4|42683.4|42663.4|1
1633906930000|2021-10-10 23:02:10|42680.9|42660.9|42680.9|42660.9|42680.9|42660.9|42680.9|42660.9|1
1633906940000|2021-10-10 23:02:20|42678.4|42658.4|42678.4|42658.4|42678.4|42658.4|42678.4|42658.4|0
1633906950000|2021-10-10 23:02:30|42675.9|42655.9|42678.4|42658.4|42678.4|42658.4|42675.9|42655.9|0
1633906970000|2021-10-10 23:02:50|42675.9|42655.9|42675.9|42655.9|42675.9|42655.9|42675.9|42655.9|0
1633906980000|2021-10-10 23:03:00|42678.4|42658.4|42678.4|42658.4|42678.4|42658.4|42678.4|42658.4|0
1633907040000|2021-10-10 23:04:00|42677.3|42657.3|42675.9|42655.9|42677.3|42657.3|42675.9|42655.9|2
1633907050000|2021-10-10 23:04:10|42673.4|42653.4|42668.4|42648.4|42673.4|42653.4|42668.4|42648.4|2
1633907080000|2021-10-10 23:04:40|42669.6|42649.6|42668.4|42648.4|42670.9|42650.9|42668.4|42648.4|1
1633907120000|2021-10-10 23:05:20|42670.9|42650.9|42658.4|42638.4|42670.9|42650.9|42658.4|42638.4|1
1633907130000|2021-10-10 23:05:30|42659.6|42639.6|42660.9|42640.9|42660.9|42640.9|42659.6|42639.6|3
1633907140000|2021-10-10 23:05:40|42658.4|42638.4|42660.9|42640.9|42660.9|42640.9|42657.3|42637.3|0
1633907150000|2021-10-10 23:05:50|42659.8|42639.8|42655.9|42635.9|42660.9|42640.9|42655.9|42635.9|4
1633907180000|2021-10-10 23:06:20|||||||||4
1633907190000|2021-10-10 23:06:30|42654.6|42634.6|42643.4|42623.4|42654.6|42634.6|42643.4|42623.4|12
1633907200000|2021-10-10 23:06:40|42644.6|42624.6|42644.6|42624.6|42644.6|42624.6|42644.6|42624.6|0
1633907210000|2021-10-10 23:06:50|42645.9|42625.9|42643.4|42623.4|42648.4|42628.4|42643.4|42623.4|2
1633907230000|2021-10-10 23:07:10|42646.1|42626.1|42647.3|42627.3|42647.3|42627.3|42643.4|42623.4|10
1633907240000|2021-10-10 23:07:20|42648.6|42628.6|42648.4|42628.4|42649.8|42629.8|42648.4|42628.4|1
1633907250000|2021-10-10 23:07:30|42650.9|42630.9|42650.9|42630.9|42650.9|42630.9|42650.9|42630.9|2
1633907260000|2021-10-10 23:07:40|42652.3|42632.3|42653.4|42633.4|42653.4|42633.4|42652.3|42632.3|1
1633907270000|2021-10-10 23:07:50|42653.3|42633.3|42654.6|42634.6|42655.9|42635.9|42653.3|42633.3|2
1633907280000|2021-10-10 23:08:00|42653.4|42633.4|42647.1|42627.1|42654.6|42634.6|42647.1|42627.1|0
1633907290000|2021-10-10 23:08:10|42645.9|42625.9|42645.9|42625.9|42645.9|42625.9|42645.9|42625.9|0
1633907300000|2021-10-10 23:08:20|42644.8|42624.8|42644.8|42624.8|42644.8|42624.8|42644.8|42624.8|0
1633907310000|2021-10-10 23:08:30|42645.9|42625.9|42644.8|42624.8|42645.9|42625.9|42644.8|42624.8|1
1633907320000|2021-10-10 23:08:40|42646.1|42626.1|42648.4|42628.4|42648.4|42628.4|42646.1|42626.1|4
1633907330000|2021-10-10 23:08:50|42649.8|42629.8|42648.4|42628.4|42649.8|42629.8|42648.4|42628.4|3
1633907340000|2021-10-10 23:09:00|42645.9|42625.9|42642.1|42622.1|42645.9|42625.9|42642.1|42622.1|1
1633907370000|2021-10-10 23:09:30|42643.4|42623.4|42640.9|42620.9|42643.4|42623.4|42640.9|42620.9|0
1633907380000|2021-10-10 23:09:40|42639.6|42619.6|42638.4|42618.4|42640.9|42620.9|42638.4|42618.4|0
1633907390000|2021-10-10 23:09:50|42635.9|42615.9|42637.3|42617.3|42638.4|42618.4|42635.9|42615.9|0
1633907400000|2021-10-10 23:10:00|42638.4|42618.4|42628.4|42608.4|42638.4|42618.4|42625.9|42605.9|10
1633907410000|2021-10-10 23:10:10|42629.6|42609.6|42628.4|42608.4|42629.6|42609.6|42625.9|42605.9|0
1633907420000|2021-10-10 23:10:20|42630.9|42610.9|42630.9|42610.9|42630.9|42610.9|42630.9|42610.9|0
1633907430000|2021-10-10 23:10:30|42632.3|42612.3|42634.8|42614.8|42634.8|42614.8|42630.9|42610.9|1
1633907440000|2021-10-10 23:10:40|42635.9|42615.9|42635.9|42615.9|42635.9|42615.9|42635.9|42615.9|0
1633907470000|2021-10-10 23:11:10|42633.4|42613.4|42635.9|42615.9|42635.9|42615.9|42633.4|42613.4|1
1633907500000|2021-10-10 23:11:40|||||||||1
1633907520000|2021-10-10 23:12:00|42638.4|42618.4|42638.4|42618.4|42638.4|42618.4|42638.4|42618.4|1
1633907530000|2021-10-10 23:12:10|42637.1|42617.1|42633.4|42613.4|42637.1|42617.1|42633.4|42613.4|2
1633907560000|2021-10-10 23:12:40|42634.6|42614.6|42637.1|42617.1|42637.1|42617.1|42634.6|42614.6|1
1633907570000|2021-10-10 23:12:50|42633.4|42613.4|42633.4|42613.4|42633.4|42613.4|42633.4|42613.4|0
1633907580000|2021-10-10 23:13:00|42634.7|42614.7|42638.4|42618.4|42638.4|42618.4|42634.7|42614.7|0
1633907590000|2021-10-10 23:13:10|42637.1|42617.1|42633.4|42613.4|42637.1|42617.1|42633.4|42613.4|0
1633907600000|2021-10-10 23:13:20|42635.9|42615.9|42633.4|42613.4|42635.9|42615.9|42633.4|42613.4|0
1633907610000|2021-10-10 23:13:30|42638.4|42618.4|42638.4|42618.4|42638.4|42618.4|42638.4|42618.4|0
1633907630000|2021-10-10 23:13:50|||||||||1
1633907670000|2021-10-10 23:14:30|42640.9|42620.9|42648.4|42628.4|42648.4|42628.4|42640.9|42620.9|5
1633907680000|2021-10-10 23:14:40|42649.7|42629.7|42649.7|42629.7|42649.7|42629.7|42649.7|42629.7|2
1633907690000|2021-10-10 23:14:50|42652.2|42632.2|42654.6|42634.6|42654.6|42634.6|42652.2|42632.2|1
1633907700000|2021-10-10 23:15:00|42653.4|42633.4|42654.6|42634.6|42657.1|42637.1|42653.4|42633.4|0
1633907710000|2021-10-10 23:15:10|42657.2|42637.2|42658.4|42638.4|42658.4|42638.4|42657.2|42637.2|1
1633907720000|2021-10-10 23:15:20|42655.9|42635.9|42658.4|42638.4|42660.9|42640.9|42655.9|42635.9|0
1633907730000|2021-10-10 23:15:30|42654.6|42634.6|42652.1|42632.1|42654.6|42634.6|42652.1|42632.1|5
1633907740000|2021-10-10 23:15:40|42650.8|42630.8|42648.4|42628.4|42650.8|42630.8|42648.4|42628.4|0
1633907760000|2021-10-10 23:16:00|42643.4|42623.4|42640.9|42620.9|42643.4|42623.4|42640.9|42620.9|1
1633907770000|2021-10-10 23:16:10|42643.4|42623.4|42638.4|42618.4|42643.4|42623.4|42638.4|42618.4|0
1633907790000|2021-10-10 23:16:30|42640.9|42620.9|42640.9|42620.9|42640.9|42620.9|42640.9|42620.9|0
1633907800000|2021-10-10 23:16:40|42642.1|42622.1|42643.4|42623.4|42643.4|42623.4|42642.1|42622.1|0
1633907810000|2021-10-10 23:16:50|42642.2|42622.2|42640.9|42620.9|42642.2|42622.2|42640.9|42620.9|0
1633907820000|2021-10-10 23:17:00|42642.2|42622.2|42643.4|42623.4|42643.4|42623.4|42642.2|42622.2|1
1633907830000|2021-10-10 23:17:10|42644.7|42624.7|42644.7|42624.7|42644.7|42624.7|42644.7|42624.7|1
1633907840000|2021-10-10 23:17:20|||||||||1
1633907850000|2021-10-10 23:17:30|42643.4|42623.4|42642.2|42622.2|42643.4|42623.4|42640.9|42620.9|0
1633907860000|2021-10-10 23:17:40|42643.4|42623.4|42643.4|42623.4|42643.4|42623.4|42643.4|42623.4|0
1633907890000|2021-10-10 23:18:10|42648.4|42628.4|42649.6|42629.6|42650.9|42630.9|42648.4|42628.4|0
1633907910000|2021-10-10 23:18:30|42648.4|42628.4|42650.9|42630.9|42653.4|42633.4|42648.4|42628.4|0
1633907920000|2021-10-10 23:18:40|42652.2|42632.2|42653.4|42633.4|42653.4|42633.4|42652.2|42632.2|0
1633907930000|2021-10-10 23:18:50|42651.1|42631.1|42650.9|42630.9|42651.1|42631.1|42649.7|42629.7|0
1633907940000|2021-10-10 23:19:00|42652.1|42632.1|42653.4|42633.4|42653.4|42633.4|42652.1|42632.1|0
1633907950000|2021-10-10 23:19:10|||||||||1
1633907970000|2021-10-10 23:19:30|42649.6|42629.6|42650.9|42630.9|42650.9|42630.9|42647.1|42627.1|5
1633907990000|2021-10-10 23:19:50|42652.2|42632.2|42652.2|42632.2|42652.2|42632.2|42652.2|42632.2|0
1633908040000|2021-10-10 23:20:40|42656.1|42636.1|42657.2|42637.2|42657.2|42637.2|42656.1|42636.1|2
1633908050000|2021-10-10 23:20:50|42658.4|42638.4|42658.4|42638.4|42658.4|42638.4|42658.4|42638.4|0
1633908060000|2021-10-10 23:21:00|42655.9|42635.9|42655.9|42635.9|42655.9|42635.9|42655.9|42635.9|0
1633908070000|2021-10-10 23:21:10|42657.2|42637.2|42655.9|42635.9|42658.4|42638.4|42655.9|42635.9|0
1633908100000|2021-10-10 23:21:40|42654.7|42634.7|42654.7|42634.7|42654.7|42634.7|42654.7|42634.7|1
1633908110000|2021-10-10 23:21:50|42655.9|42635.9|42655.9|42635.9|42655.9|42635.9|42655.9|42635.9|0
1633908120000|2021-10-10 23:22:00|42653.4|42633.4|42653.4|42633.4|42653.4|42633.4|42653.4|42633.4|0
1633908150000|2021-10-10 23:22:30|42657.2|42637.2|42658.4|42638.4|42658.4|42638.4|42657.2|42637.2|1
1633908160000|2021-10-10 23:22:40|42660.9|42640.9|42660.9|42640.9|42660.9|42640.9|42660.9|42640.9|3
1633908170000|2021-10-10 23:22:50|42663.4|42643.4|42660.9|42640.9|42663.4|42643.4|42660.9|42640.9|0
1633908180000|2021-10-10 23:23:00|42662.2|42642.2|42663.4|42643.4|42663.4|42643.4|42662.2|42642.2|0
1633908230000|2021-10-10 23:23:50|42662.1|42642.1|42663.4|42643.4|42663.4|42643.4|42660.9|42640.9|0
1633908250000|2021-10-10 23:24:10|42660.9|42640.9|42660.9|42640.9|42660.9|42640.9|42660.9|42640.9|0
1633908270000|2021-10-10 23:24:30|42659.7|42639.7|42658.4|42638.4|42660.9|42640.9|42658.4|42638.4|1
1633908280000|2021-10-10 23:24:40|42657.2|42637.2|42658.4|42638.4|42658.4|42638.4|42657.1|42637.1|0
1633908290000|2021-10-10 23:24:50|42657.1|42637.1|42655.9|42635.9|42657.1|42637.1|42655.9|42635.9|0
1633908370000|2021-10-10 23:26:10|42654.7|42634.7|42650.9|42630.9|42654.7|42634.7|42650.9|42630.9|1
1633908380000|2021-10-10 23:26:20|42652.2|42632.2|42653.4|42633.4|42653.4|42633.4|42652.2|42632.2|1
1633908420000|2021-10-10 23:27:00|42649.6|42629.6|42648.4|42628.4|42650.9|42630.9|42648.4|42628.4|0
1633908430000|2021-10-10 23:27:10|42649.7|42629.7|42647.1|42627.1|42650.9|42630.9|42647.1|42627.1|2
1633908440000|2021-10-10 23:27:20|42648.4|42628.4|42645.9|42625.9|42648.4|42628.4|42645.9|42625.9|19
1633908510000|2021-10-10 23:28:30|42647.1|42627.1|42648.4|42628.4|42648.4|42628.4|42647.1|42627.1|0
1633908550000|2021-10-10 23:29:10|42647.2|42627.2|42645.9|42625.9|42648.4|42628.4|42645.9|42625.9|2
1633908560000|2021-10-10 23:29:20|42648.4|42628.4|42649.6|42629.6|42649.6|42629.6|42648.4|42628.4|2
1633908600000|2021-10-10 23:30:00|42648.4|42628.4|42645.9|42625.9|42648.4|42628.4|42645.9|42625.9|0
1633908610000|2021-10-10 23:30:10|42644.6|42624.6|42643.4|42623.4|42644.6|42624.6|42643.4|42623.4|0
1633908650000|2021-10-10 23:30:50|42645.9|42625.9|42645.9|42625.9|42645.9|42625.9|42645.9|42625.9|2
1633908670000|2021-10-10 23:31:10|42643.4|42623.4|42643.4|42623.4|42643.4|42623.4|42643.4|42623.4|0
1633908680000|2021-10-10 23:31:20|42640.9|42620.9|42643.4|42623.4|42643.4|42623.4|42640.9|42620.9|0
1633908730000|2021-10-10 23:32:10|42644.7|42624.7|42643.4|42623.4|42645.9|42625.9|42643.4|42623.4|0
1633908740000|2021-10-10 23:32:20|42644.7|42624.7|42645.9|42625.9|42645.9|42625.9|42644.7|42624.7|0
1633908750000|2021-10-10 23:32:30|42644.7|42624.7|42644.7|42624.7|42644.7|42624.7|42644.7|42624.7|17
1633908770000|2021-10-10 23:32:50|42645.9|42625.9|42644.7|42624.7|42645.9|42625.9|42644.7|42624.7|1
1633908810000|2021-10-10 23:33:30|42646.1|42626.1|42638.6|42618.6|42647.2|42627.2|42638.6|42618.6|1
1633908830000|2021-10-10 23:33:50|42639.9|42619.9|42639.9|42619.9|42639.9|42619.9|42639.9|42619.9|0
1633908840000|2021-10-10 23:34:00|42641.1|42621.1|42636.1|42616.1|42641.1|42621.1|42636.1|42616.1|2
1633908880000|2021-10-10 23:34:40|||||||||1
1633908940000|2021-10-10 23:35:40|||||||||1
1633908950000|2021-10-10 23:35:50|||||||||1
1633909000000|2021-10-10 23:36:40|42633.4|42613.4|42631.1|42611.1|42633.4|42613.4|42631.1|42611.1|2
1633909020000|2021-10-10 23:37:00|42633.6|42613.6|42633.6|42613.6|42633.6|42613.6|42633.6|42613.6|1
1633909060000|2021-10-10 23:37:40|42631.1|42611.1|42631.1|42611.1|42631.1|42611.1|42631.1|42611.1|2
1633909070000|2021-10-10 23:37:50|42633.6|42613.6|42633.6|42613.6|42633.6|42613.6|42633.6|42613.6|0
1633909080000|2021-10-10 23:38:00|42632.2|42612.2|42633.6|42613.6|42633.6|42613.6|42631.1|42611.1|0
1633909090000|2021-10-10 23:38:10|42632.2|42612.2|42631.1|42611.1|42632.2|42612.2|42631.1|42611.1|0
1633909110000|2021-10-10 23:38:30|42632.4|42612.4|42631.1|42611.1|42633.6|42613.6|42628.6|42608.6|0
1633909120000|2021-10-10 23:38:40|42629.7|42609.7|42617.2|42597.2|42629.7|42609.7|42617.2|42597.2|4
1633909130000|2021-10-10 23:38:50|42615.9|42595.9|42603.6|42583.6|42616.1|42596.1|42603.6|42583.6|8
1633909140000|2021-10-10 23:39:00|42591.1|42571.1|42566.1|42546.1|42591.1|42571.1|42561.1|42541.1|18
1633909150000|2021-10-10 23:39:10|42568.6|42548.6|42578.6|42558.6|42581.1|42561.1|42568.6|42548.6|17
1633909160000|2021-10-10 23:39:20|42579.7|42559.7|42591.1|42571.1|42593.6|42573.6|42579.7|42559.7|9
1633909170000|2021-10-10 23:39:30|42593.6|42573.6|42596.1|42576.1|42596.1|42576.1|42591.1|42571.1|1
1633909180000|2021-10-10 23:39:40|42594.9|42574.9|42596.1|42576.1|42596.1|42576.1|42593.6|42573.6|0
1633909190000|2021-10-10 23:39:50|42593.6|42573.6|42592.2|42572.2|42593.6|42573.6|42591.1|42571.1|0
1633909200000|2021-10-10 23:40:00|42591.1|42571.1|42591.1|42571.1|42591.1|42571.1|42588.6|42568.6|1
1633909210000|2021-10-10 23:40:10|42593.6|42573.6|42593.6|42573.6|42593.6|42573.6|42593.6|42573.6|1
1633909230000|2021-10-10 23:40:30|42597.4|42577.4|42597.4|42577.4|42597.4|42577.4|42597.4|42577.4|2
1633909240000|2021-10-10 23:40:40|42596.1|42576.1|42596.1|42576.1|42596.1|42576.1|42596.1|42576.1|1
1633909270000|2021-10-10 23:41:10|42597.4|42577.4|42597.4|42577.4|42597.4|42577.4|42597.4|42577.4|1
1633909280000|2021-10-10 23:41:20|42596.1|42576.1|42596|42576|42596.1|42576.1|42596|42576|0
1633909290000|2021-10-10 23:41:30|||||||||1
1633909300000|2021-10-10 23:41:40|42594.9|42574.9|42591|42571|42594.9|42574.9|42591|42571|4
1633909310000|2021-10-10 23:41:50|42588.7|42568.7|42578.5|42558.5|42588.7|42568.7|42578.5|42558.5|6
1633909320000|2021-10-10 23:42:00|42579.9|42559.9|42584.9|42564.9|42584.9|42564.9|42579.9|42559.9|1
1633909330000|2021-10-10 23:42:10|42586|42566|42584.9|42564.9|42587.4|42567.4|42584.9|42564.9|1
1633909340000|2021-10-10 23:42:20|42586|42566|42584.9|42564.9|42587.4|42567.4|42584.9|42564.9|0
1633909350000|2021-10-10 23:42:30|42586.2|42566.2|42587.4|42567.4|42587.4|42567.4|42586.2|42566.2|0
1633909360000|2021-10-10 23:42:40|42583.5|42563.5|42583.5|42563.5|42583.5|42563.5|42583.5|42563.5|1
1633909370000|2021-10-10 23:42:50|42582.4|42562.4|42573.5|42553.5|42582.4|42562.4|42572.2|42552.2|1
1633909380000|2021-10-10 23:43:00|42574.7|42554.7|42579.9|42559.9|42579.9|42559.9|42573.5|42553.5|1
1633909390000|2021-10-10 23:43:10|42581|42561|42582.4|42562.4|42582.4|42562.4|42581|42561|0
1633909400000|2021-10-10 23:43:20|42583.5|42563.5|42587.4|42567.4|42587.4|42567.4|42583.5|42563.5|2
1633909410000|2021-10-10 23:43:30|42588.5|42568.5|42588.5|42568.5|42588.5|42568.5|42588.5|42568.5|0
1633909430000|2021-10-10 23:43:50|42589.9|42569.9|42591|42571|42591|42571|42589.9|42569.9|1
1633909440000|2021-10-10 23:44:00|42592.2|42572.2|42593.5|42573.5|42593.5|42573.5|42592.2|42572.2|1
1633909450000|2021-10-10 23:44:10|42601|42581|42601|42581|42601|42581|42601|42581|2
1633909470000|2021-10-10 23:44:30|42603.5|42583.5|42603.5|42583.5|42603.5|42583.5|42603.5|42583.5|3
1633909480000|2021-10-10 23:44:40|42604.9|42584.9|42606|42586|42606|42586|42604.9|42584.9|0
1633909490000|2021-10-10 23:44:50|42604.7|42584.7|42608.5|42588.5|42608.5|42588.5|42603.5|42583.5|0
1633909500000|2021-10-10 23:45:00|42606|42586|42602.2|42582.2|42608.5|42588.5|42602.2|42582.2|0
1633909510000|2021-10-10 23:45:10|42601|42581|42603.5|42583.5|42603.5|42583.5|42601|42581|1
1633909520000|2021-10-10 23:45:20|42601|42581|42601|42581|42601|42581|42601|42581|3
1633909560000|2021-10-10 23:46:00|42602.2|42582.2|42604.7|42584.7|42604.7|42584.7|42602.2|42582.2|3
1633909580000|2021-10-10 23:46:20|42607.2|42587.2|42606|42586|42607.2|42587.2|42606|42586|0
1633909590000|2021-10-10 23:46:30|42607.4|42587.4|42608.5|42588.5|42608.5|42588.5|42607.4|42587.4|0
1633909610000|2021-10-10 23:46:50|42606|42586|42606|42586|42606|42586|42606|42586|5
1633909630000|2021-10-10 23:47:10|42592.4|42572.4|42592.4|42572.4|42592.4|42572.4|42592.4|42572.4|1
1633909640000|2021-10-10 23:47:20|42589.7|42569.7|42588.5|42568.5|42589.7|42569.7|42588.5|42568.5|0
1633909650000|2021-10-10 23:47:30|42591|42571|42592.2|42572.2|42592.2|42572.2|42591|42571|2
1633909660000|2021-10-10 23:47:40|42593.5|42573.5|42593.5|42573.5|42593.5|42573.5|42593.5|42573.5|0
1633909670000|2021-10-10 23:47:50|42592.2|42572.2|42592.2|42572.2|42592.2|42572.2|42592.2|42572.2|1
1633909690000|2021-10-10 23:48:10|42590.9|42570.9|42588.5|42568.5|42592.2|42572.2|42588.5|42568.5|10
1633909720000|2021-10-10 23:48:40|42586|42566|42586|42566|42586|42566|42586|42566|2
1633909730000|2021-10-10 23:48:50|42579.7|42559.7|42579.7|42559.7|42579.7|42559.7|42579.7|42559.7|1
1633909740000|2021-10-10 23:49:00|42581|42561|42582.4|42562.4|42582.4|42562.4|42581|42561|0
1633909750000|2021-10-10 23:49:10|42581|42561|42581|42561|42581|42561|42581|42561|1
1633909760000|2021-10-10 23:49:20|42578.5|42558.5|42578.5|42558.5|42578.5|42558.5|42578.5|42558.5|2
1633909770000|2021-10-10 23:49:30|42579.9|42559.9|42581|42561|42581|42561|42578.5|42558.5|1
1633909800000|2021-10-10 23:50:00|42579.7|42559.7|42568.5|42548.5|42579.7|42559.7|42568.5|42548.5|15
1633909810000|2021-10-10 23:50:10|42567.2|42547.2|42566|42546|42567.2|42547.2|42566|42546|0
1633909820000|2021-10-10 23:50:20|42563.5|42543.5|42564.9|42544.9|42564.9|42544.9|42563.5|42543.5|3
1633909830000|2021-10-10 23:50:30|42566|42546|42563.5|42543.5|42566|42546|42563.5|42543.5|0
1633909840000|2021-10-10 23:50:40|42564.9|42544.9|42563.5|42543.5|42566|42546|42563.5|42543.5|0
1633909850000|2021-10-10 23:50:50|42566|42546|42564.7|42544.7|42566|42546|42564.7|42544.7|0
1633909860000|2021-10-10 23:51:00|42563.5|42543.5|42561|42541|42563.5|42543.5|42561|42541|2
1633909880000|2021-10-10 23:51:20|42563.5|42543.5|42566|42546|42566|42546|42563.5|42543.5|0
1633909910000|2021-10-10 23:51:50|||||||||1
1633909940000|2021-10-10 23:52:20|42568.5|42548.5|42568.5|42548.5|42568.5|42548.5|42568.5|42548.5|3
1633909950000|2021-10-10 23:52:30|42566|42546|42566|42546|42566|42546|42566|42546|1
1633909960000|2021-10-10 23:52:40|42568.5|42548.5|42566|42546|42568.5|42548.5|42566|42546|2
1633909990000|2021-10-10 23:53:10|42567.4|42547.4|42568.5|42548.5|42571|42551|42567.4|42547.4|0
1633910000000|2021-10-10 23:53:20|42569.9|42549.9|42571|42551|42571|42551|42569.9|42549.9|1
1633910050000|2021-10-10 23:54:10|42568.5|42548.5|42568.5|42548.5|42568.5|42548.5|42568.5|42548.5|2
1633910070000|2021-10-10 23:54:30|42569.7|42549.7|42566|42546|42569.7|42549.7|42564.9|42544.9|11
1633910080000|2021-10-10 23:54:40|||||||||1
1633910090000|2021-10-10 23:54:50|42563.5|42543.5|42563.5|42543.5|42563.5|42543.5|42563.5|42543.5|0
1633910100000|2021-10-10 23:55:00|42562.4|42542.4|42561|42541|42562.4|42542.4|42559.9|42539.9|1
1633910120000|2021-10-10 23:55:20|42558.4|42538.4|42557.2|42537.2|42558.4|42538.4|42557.2|42537.2|12
1633910130000|2021-10-10 23:55:30|42556|42536|42560.9|42540.9|42560.9|42540.9|42556|42536|3
1633910140000|2021-10-10 23:55:40|42562.2|42542.2|42562.2|42542.2|42564.7|42544.7|42562.2|42542.2|2
1633910150000|2021-10-10 23:55:50|42564.7|42544.7|42564.7|42544.7|42564.7|42544.7|42564.7|42544.7|0
1633910160000|2021-10-10 23:56:00|42562.2|42542.2|42567.2|42547.2|42567.2|42547.2|42562.2|42542.2|0
1633910170000|2021-10-10 23:56:10|42568.5|42548.5|42568.5|42548.5|42568.5|42548.5|42568.5|42548.5|0
1633910220000|2021-10-10 23:57:00|42571.2|42551.2|42572.2|42552.2|42573.5|42553.5|42571.2|42551.2|0
1633910240000|2021-10-10 23:57:20|||||||||2
1633910250000|2021-10-10 23:57:30|42570.9|42550.9|42569.7|42549.7|42570.9|42550.9|42569.7|42549.7|2
1633910260000|2021-10-10 23:57:40|42572.2|42552.2|42572.2|42552.2|42572.2|42552.2|42572.2|42552.2|0
1633910280000|2021-10-10 23:58:00|42570.9|42550.9|42569.7|42549.7|42570.9|42550.9|42569.7|42549.7|0
1633910290000|2021-10-10 23:58:10|42570.9|42550.9|42569.7|42549.7|42572.2|42552.2|42569.7|42549.7|0
1633910300000|2021-10-10 23:58:20|42571|42551|42572.2|42552.2|42573.5|42553.5|42571|42551|9
1633910330000|2021-10-10 23:58:50|42574.7|42554.7|42572.2|42552.2|42574.7|42554.7|42572.2|42552.2|2
1633910340000|2021-10-10 23:59:00|42573.5|42553.5|42574.7|42554.7|42574.7|42554.7|42572.2|42552.2|1
1633910370000|2021-10-10 23:59:30|42573.4|42553.4|42572.2|42552.2|42573.4|42553.4|42572.2|42552.2|0
1633910380000|2021-10-10 23:59:40|||||||||6
1633910400000|2021-10-11 00:00:00|42574.7|42554.7|42569.7|42549.7|42582.4|42562.4|42569.7|42549.7|30
1633910410000|2021-10-11 00:00:10|42567.2|42547.2|42558.4|42538.4|42567.2|42547.2|42554.7|42534.7|7
1633910420000|2021-10-11 00:00:20|42557.2|42537.2|42564.7|42544.7|42567.2|42547.2|42557.2|42537.2|1
1633910430000|2021-10-11 00:00:30|42562.2|42542.2|42562.2|42542.2|42564.7|42544.7|42562.2|42542.2|0
1633910440000|2021-10-11 00:00:40|||||||||2
1633910450000|2021-10-11 00:00:50|42564.7|42544.7|42557.2|42537.2|42564.7|42544.7|42557.2|42537.2|5
1633910460000|2021-10-11 00:01:00|42556|42536|42563.5|42543.5|42565.9|42545.9|42553.5|42533.5|12
1633910470000|2021-10-11 00:01:10|42563.4|42543.4|42569.7|42549.7|42569.7|42549.7|42562.2|42542.2|0
1633910480000|2021-10-11 00:01:20|||||||||1
1633910510000|2021-10-11 00:01:50|42570.9|42550.9|42570.9|42550.9|42570.9|42550.9|42570.9|42550.9|0
1633910550000|2021-10-11 00:02:30|42572.2|42552.2|42577.2|42557.2|42577.2|42557.2|42572.2|42552.2|4
1633910560000|2021-10-11 00:02:40|42578.5|42558.5|42579.7|42559.7|42579.7|42559.7|42578.5|42558.5|0
1633910570000|2021-10-11 00:02:50|42581|42561|42581|42561|42581|42561|42581|42561|1
1633910580000|2021-10-11 00:03:00|42582.4|42562.4|42583.5|42563.5|42583.5|42563.5|42582.4|42562.4|0
1633910590000|2021-10-11 00:03:10|42584.9|42564.9|42592.2|42572.2|42592.2|42572.2|42583.5|42563.5|3
1633910600000|2021-10-11 00:03:20|42594.7|42574.7|42598.4|42578.4|42598.4|42578.4|42594.7|42574.7|1
1633910610000|2021-10-11 00:03:30|42597|42577|42595.9|42575.9|42597|42577|42595.9|42575.9|0
1633910620000|2021-10-11 00:03:40|42597.2|42577.2|42597.2|42577.2|42602.2|42582.2|42597.2|42577.2|3
1633910630000|2021-10-11 00:03:50|42598.5|42578.5|42601|42581|42601|42581|42598.5|42578.5|2
1633910640000|2021-10-11 00:04:00|42599.7|42579.7|42598.5|42578.5|42601|42581|42598.5|42578.5|0
1633910650000|2021-10-11 00:04:10|42603.5|42583.5|42604.7|42584.7|42604.7|42584.7|42602.2|42582.2|2
1633910660000|2021-10-11 00:04:20|||||||||1
1633910670000|2021-10-11 00:04:30|42603.5|42583.5|42588.5|42568.5|42603.5|42583.5|42588.5|42568.5|9
1633910680000|2021-10-11 00:04:40|42612.2|42592.2|42607.2|42587.2|42612.2|42592.2|42607.2|42587.2|6
1633910690000|2021-10-11 00:04:50|42605.9|42585.9|42595.9|42575.9|42605.9|42585.9|42595.9|42575.9|3
1633910700000|2021-10-11 00:05:00|42594.5|42574.5|42594.7|42574.7|42594.7|42574.7|42592.2|42572.2|3
1633910710000|2021-10-11 00:05:10|42605.9|42585.9|42604.7|42584.7|42608.5|42588.5|42604.7|42584.7|9
1633910720000|2021-10-11 00:05:20|42602.2|42582.2|42607.2|42587.2|42609.7|42589.7|42602.2|42582.2|11
1633910730000|2021-10-11 00:05:30|42604.7|42584.7|42632.2|42612.2|42632.2|42612.2|42604.7|42584.7|7
1633910740000|2021-10-11 00:05:40|42637.2|42617.2|42632.2|42612.2|42637.2|42617.2|42632.2|42612.2|2
1633910750000|2021-10-11 00:05:50|42634.7|42614.7|42638.5|42618.5|42638.5|42618.5|42634.7|42614.7|9
1633910760000|2021-10-11 00:06:00|42639.7|42619.7|42674.7|42654.7|42674.7|42654.7|42639.7|42619.7|13
1633910770000|2021-10-11 00:06:10|||||||||1
1633910780000|2021-10-11 00:06:20|42672.2|42652.2|42672.2|42652.2|42672.2|42652.2|42672.2|42652.2|2
1633910810000|2021-10-11 00:06:50|42674.7|42654.7|42677.2|42657.2|42677.2|42657.2|42674.7|42654.7|2
1633910820000|2021-10-11 00:07:00|42675.9|42655.9|42673.5|42653.5|42675.9|42655.9|42673.5|42653.5|3
1633910830000|2021-10-11 00:07:10|42674.9|42654.9|42673.5|42653.5|42674.9|42654.9|42673.5|42653.5|1
1633910840000|2021-10-11 00:07:20|42674.7|42654.7|42673.5|42653.5|42674.7|42654.7|42672.2|42652.2|3
1633910850000|2021-10-11 00:07:30|42672.2|42652.2|42677.2|42657.2|42677.2|42657.2|42672.2|42652.2|5
1633910860000|2021-10-11 00:07:40|||||||||1
1633910880000|2021-10-11 00:08:00|42687.2|42667.2|42687.2|42667.2|42687.2|42667.2|42687.2|42667.2|11
1633910890000|2021-10-11 00:08:10|42684.7|42664.7|42684.7|42664.7|42684.7|42664.7|42684.7|42664.7|1
1633910900000|2021-10-11 00:08:20|42685.9|42665.9|42692.2|42672.2|42692.2|42672.2|42685.9|42665.9|2
1633910910000|2021-10-11 00:08:30|42689.7|42669.7|42691|42671|42692.2|42672.2|42689.7|42669.7|3
1633910920000|2021-10-11 00:08:40|42692.2|42672.2|42692.2|42672.2|42692.2|42672.2|42692.2|42672.2|2
1633910930000|2021-10-11 00:08:50|42691|42671|42691|42671|42691|42671|42691|42671|1
1633910940000|2021-10-11 00:09:00|42689.7|42669.7|42688.5|42668.5|42691|42671|42688.5|42668.5|3
1633910950000|2021-10-11 00:09:10|42687.2|42667.2|42685.9|42665.9|42687.2|42667.2|42684.5|42664.5|3
1633910960000|2021-10-11 00:09:20|42684.5|42664.5|42684.7|42664.7|42685.9|42665.9|42684.5|42664.5|0
1633910970000|2021-10-11 00:09:30|42677.2|42657.2|42677.2|42657.2|42677.2|42657.2|42677.2|42657.2|6
1633910980000|2021-10-11 00:09:40|42674.7|42654.7|42677.2|42657.2|42677.2|42657.2|42673.4|42653.4|2
1633910990000|2021-10-11 00:09:50|42674.8|42654.8|42672.2|42652.2|42674.8|42654.8|42669.7|42649.7|1
1633911000000|2021-10-11 00:10:00|42671|42651|42669.7|42649.7|42671|42651|42669.7|42649.7|1
1633911010000|2021-10-11 00:10:10|42667.2|42647.2|42667.2|42647.2|42667.2|42647.2|42667.2|42647.2|0
1633911020000|2021-10-11 00:10:20|42664.7|42644.7|42667.2|42647.2|42667.2|42647.2|42664.7|42644.7|3
1633911030000|2021-10-11 00:10:30|42664.7|42644.7|42664.7|42644.7|42664.7|42644.7|42664.7|42644.7|3
1633911040000|2021-10-11 00:10:40|42662.2|42642.2|42657|42637|42662.2|42642.2|42657|42637|2
1633911050000|2021-10-11 00:10:50|42654.7|42634.7|42649.7|42629.7|42654.7|42634.7|42649.7|42629.7|1
1633911060000|2021-10-11 00:11:00|42647|42627|42640.9|42620.9|42647|42627|42638.4|42618.4|3
1633911070000|2021-10-11 00:11:10|42639.7|42619.7|42642.2|42622.2|42642.2|42622.2|42639.7|42619.7|2
1633911080000|2021-10-11 00:11:20|42644.7|42624.7|42644.7|42624.7|42644.7|42624.7|42644.7|42624.7|3
1633911100000|2021-10-11 00:11:40|42643.4|42623.4|42642.2|42622.2|42643.4|42623.4|42642.2|42622.2|2
1633911110000|2021-10-11 00:11:50|42641|42621|42635.9|42615.9|42641|42621|42635.9|42615.9|4
1633911120000|2021-10-11 00:12:00|42634.7|42614.7|42634.7|42614.7|42634.7|42614.7|42634.7|42614.7|5
1633911130000|2021-10-11 00:12:10|42627.2|42607.2|42623.5|42603.5|42627.2|42607.2|42623.5|42603.5|8
1633911140000|2021-10-11 00:12:20|42622.2|42602.2|42622.2|42602.2|42622.2|42602.2|42621|42601|0
1633911150000|2021-10-11 00:12:30|42623.4|42603.4|42636|42616|42636|42616|42623.4|42603.4|5
1633911160000|2021-10-11 00:12:40|42637.2|42617.2|42632.2|42612.2|42637.2|42617.2|42632.2|42612.2|4
1633911180000|2021-10-11 00:13:00|42629.7|42609.7|42632.2|42612.2|42632.2|42612.2|42629.7|42609.7|0
1633911190000|2021-10-11 00:13:10|42629.7|42609.7|42629.7|42609.7|42629.7|42609.7|42629.7|42609.7|3
1633911200000|2021-10-11 00:13:20|42632.2|42612.2|42633.5|42613.5|42633.5|42613.5|42632.2|42612.2|2
1633911210000|2021-10-11 00:13:30|42638.7|42618.7|42642.2|42622.2|42642.2|42622.2|42638.7|42618.7|2
1633911220000|2021-10-11 00:13:40|42643.5|42623.5|42642.2|42622.2|42644.7|42624.7|42642.2|42622.2|3
1633911230000|2021-10-11 00:13:50|42639.8|42619.8|42622.2|42602.2|42639.8|42619.8|42622.2|42602.2|18
1633911240000|2021-10-11 00:14:00|||||||||1
1633911250000|2021-10-11 00:14:10|42623.5|42603.5|42624.7|42604.7|42624.7|42604.7|42622.2|42602.2|1
1633911260000|2021-10-11 00:14:20|||||||||1
1633911270000|2021-10-11 00:14:30|42623.4|42603.4|42627.2|42607.2|42627.2|42607.2|42622.2|42602.2|1
1633911280000|2021-10-11 00:14:40|42629.7|42609.7|42629.7|42609.7|42632.2|42612.2|42629.7|42609.7|6
1633911300000|2021-10-11 00:15:00|42630.9|42610.9|42637.2|42617.2|42642.2|42622.2|42630.9|42610.9|9
1633911310000|2021-10-11 00:15:10|42634.7|42614.7|42631|42611|42636|42616|42631|42611|2
1633911320000|2021-10-11 00:15:20|42629.7|42609.7|42627.2|42607.2|42629.7|42609.7|42627.2|42607.2|1
1633911340000|2021-10-11 00:15:40|42628.5|42608.5|42629.7|42609.7|42632.2|42612.2|42628.5|42608.5|3
1633911350000|2021-10-11 00:15:50|42634.7|42614.7|42632.2|42612.2|42634.7|42614.7|42632.2|42612.2|3
1633911360000|2021-10-11 00:16:00|42630.9|42610.9|42630.9|42610.9|42630.9|42610.9|42630.9|42610.9|0
1633911370000|2021-10-11 00:16:10|42628.4|42608.4|42632.2|42612.2|42632.2|42612.2|42628.4|42608.4|1
1633911380000|2021-10-11 00:16:20|||||||||1
1633911390000|2021-10-11 00:16:30|||||||||1
1633911410000|2021-10-11 00:16:50|42633.5|42613.5|42633.5|42613.5|42633.5|42613.5|42633.5|42613.5|1
1633911430000|2021-10-11 00:17:10|42634.8|42614.8|42636|42616|42636|42616|42633.5|42613.5|0
1633911440000|2021-10-11 00:17:20|42634.7|42614.7|42632.2|42612.2|42634.7|42614.7|42632.2|42612.2|3
1633911450000|2021-10-11 00:17:30|||||||||3
1633911460000|2021-10-11 00:17:40|42630.8|42610.8|42627.2|42607.2|42630.8|42610.8|42627.2|42607.2|3
1633911470000|2021-10-11 00:17:50|42626|42606|42626|42606|42626|42606|42626|42606|1
1633911480000|2021-10-11 00:18:00|42624.7|42604.7|42626|42606|42626|42606|42624.7|42604.7|1
1633911490000|2021-10-11 00:18:10|42623.5|42603.5|42626|42606|42626|42606|42623.5|42603.5|0
1633911500000|2021-10-11 00:18:20|42623.5|42603.5|42626|42606|42626|42606|42623.5|42603.5|1
1633911530000|2021-10-11 00:18:50|42624.8|42604.8|42626|42606|42626|42606|42621|42601|1
1633911560000|2021-10-11 00:19:20|||||||||2
1633911570000|2021-10-11 00:19:30|42628.5|42608.5|42627.3|42607.3|42628.5|42608.5|42624.7|42604.7|2
1633911580000|2021-10-11 00:19:40|42628.5|42608.5|42628.5|42608.5|42628.5|42608.5|42628.5|42608.5|2
1633911590000|2021-10-11 00:19:50|42629.7|42609.7|42632.3|42612.3|42632.3|42612.3|42629.7|42609.7|1
1633911600000|2021-10-11 00:20:00|42631|42611|42631|42611|42631|42611|42631|42611|1
1633911620000|2021-10-11 00:20:20|||||||||1
1633911630000|2021-10-11 00:20:30|42629.8|42609.8|42631|42611|42631|42611|42629.8|42609.8|0
1633911640000|2021-10-11 00:20:40|42629.7|42609.7|42623.3|42603.3|42629.7|42609.7|42623.3|42603.3|7
1633911660000|2021-10-11 00:21:00|42624.7|42604.7|42646|42626|42646|42626|42624.7|42604.7|20
1633911670000|2021-10-11 00:21:10|42647.2|42627.2|42639.7|42619.7|42647.2|42627.2|42637.2|42617.2|8
1633911680000|2021-10-11 00:21:20|42642.2|42622.2|42642.2|42622.2|42642.2|42622.2|42642.2|42622.2|0
1633911690000|2021-10-11 00:21:30|42644.7|42624.7|42642.2|42622.2|42644.7|42624.7|42642.2|42622.2|1
1633911700000|2021-10-11 00:21:40|42638.3|42618.3|42638.3|42618.3|42638.3|42618.3|42638.3|42618.3|1
1633911710000|2021-10-11 00:21:50|42637.2|42617.2|42638.5|42618.5|42638.5|42618.5|42637.2|42617.2|0
1633911720000|2021-10-11 00:22:00|42644.7|42624.7|42647.2|42627.2|42647.2|42627.2|42644.7|42624.7|4
1633911740000|2021-10-11 00:22:20|42660.2|42640.2|42667.2|42647.2|42668.3|42648.3|42660.2|42640.2|7
1633911750000|2021-10-11 00:22:30|42669.7|42649.7|42671|42651|42672.2|42652.2|42669.7|42649.7|7
1633911760000|2021-10-11 00:22:40|42672.2|42652.2|42682.2|42662.2|42684.7|42664.7|42672.2|42652.2|6
1633911770000|2021-10-11 00:22:50|42679.7|42659.7|42677.2|42657.2|42679.7|42659.7|42677.2|42657.2|0
1633911780000|2021-10-11 00:23:00|||||||||2
1633911790000|2021-10-11 00:23:10|42675.8|42655.8|42674.7|42654.7|42675.8|42655.8|42674.7|42654.7|0
1633911810000|2021-10-11 00:23:30|42676|42656|42677.2|42657.2|42677.2|42657.2|42676|42656|1
1633911820000|2021-10-11 00:23:40|42676|42656|42677.2|42657.2|42677.2|42657.2|42676|42656|0
1633911830000|2021-10-11 00:23:50|||||||||1
1633911840000|2021-10-11 00:24:00|||||||||1
1633911850000|2021-10-11 00:24:10|||||||||2
1633911870000|2021-10-11 00:24:30|||||||||4
1633911890000|2021-10-11 00:24:50|||||||||1
1633911900000|2021-10-11 00:25:00|||||||||2
1633911920000|2021-10-11 00:25:20|42678.5|42658.5|42682.2|42662.2|42682.2|42662.2|42678.3|42658.3|2
1633911930000|2021-10-11 00:25:30|42681|42661|42681|42661|42681|42661|42679.7|42659.7|3
1633911940000|2021-10-11 00:25:40|42683.5|42663.5|42684.7|42664.7|42684.7|42664.7|42683.5|42663.5|0
1633911950000|2021-10-11 00:25:50|42682.2|42662.2|42684.7|42664.7|42687.2|42667.2|42682.2|42662.2|2
1633911960000|2021-10-11 00:26:00|42685.8|42665.8|42690.8|42670.8|42690.8|42670.8|42685.8|42665.8|16
1633911990000|2021-10-11 00:26:30|42689.7|42669.7|42689.7|42669.7|42692.2|42672.2|42689.7|42669.7|2
1633912000000|2021-10-11 00:26:40|42688.3|42668.3|42687.2|42667.2|42688.3|42668.3|42687.2|42667.2|4
1633912010000|2021-10-11 00:26:50|42685.8|42665.8|42687.2|42667.2|42687.2|42667.2|42685.8|42665.8|0
1633912020000|2021-10-11 00:27:00|42685.8|42665.8|42684.7|42664.7|42687.2|42667.2|42684.7|42664.7|0
1633912030000|2021-10-11 00:27:10|42685.8|42665.8|42692.2|42672.2|42692.2|42672.2|42685.8|42665.8|23
1633912040000|2021-10-11 00:27:20|42691|42671|42687.2|42667.2|42691|42671|42687.2|42667.2|0
1633912050000|2021-10-11 00:27:30|42688.5|42668.5|42691|42671|42691|42671|42688.5|42668.5|0
1633912060000|2021-10-11 00:27:40|42692.2|42672.2|42692.2|42672.2|42692.2|42672.2|42692.2|42672.2|0
1633912070000|2021-10-11 00:27:50|||||||||1
1633912090000|2021-10-11 00:28:10|||||||||3
1633912110000|2021-10-11 00:28:30|||||||||2
1633912120000|2021-10-11 00:28:40|42694.7|42674.7|42697.2|42677.2|42697.2|42677.2|42694.7|42674.7|8
1633912130000|2021-10-11 00:28:50|||||||||1
1633912140000|2021-10-11 00:29:00|||||||||2
1633912150000|2021-10-11 00:29:10|42699.7|42679.7|42699.7|42679.7|42699.7|42679.7|42699.7|42679.7|2
1633912160000|2021-10-11 00:29:20|42702.2|42682.2|42702.2|42682.2|42702.2|42682.2|42702.2|42682.2|7
1633912170000|2021-10-11 00:29:30|||||||||2
1633912180000|2021-10-11 00:29:40|42703.5|42683.5|42709.5|42689.5|42709.5|42689.5|42703.5|42683.5|15
1633912190000|2021-10-11 00:29:50|42710.8|42690.8|42713.3|42693.3|42713.3|42693.3|42710.8|42690.8|6
1633912200000|2021-10-11 00:30:00|42710.8|42690.8|42713.3|42693.3|42713.3|42693.3|42710.8|42690.8|2
1633912210000|2021-10-11 00:30:10|42710.8|42690.8|42710.8|42690.8|42710.8|42690.8|42710.8|42690.8|0
1633912220000|2021-10-11 00:30:20|42712.2|42692.2|42713.3|42693.3|42713.3|42693.3|42712.2|42692.2|1
1633912230000|2021-10-11 00:30:30|42714.7|42694.7|42714.7|42694.7|42714.7|42694.7|42714.7|42694.7|0
1633912240000|2021-10-11 00:30:40|||||||||2
1633912250000|2021-10-11 00:30:50|42716|42696|42716|42696|42717.2|42697.2|42716|42696|3
1633912260000|2021-10-11 00:31:00|42713.5|42693.5|42714.7|42694.7|42714.7|42694.7|42712.2|42692.2|5
1633912280000|2021-10-11 00:31:20|42715.8|42695.8|42715.8|42695.8|42715.8|42695.8|42715.8|42695.8|1
1633912290000|2021-10-11 00:31:30|42714.7|42694.7|42714.7|42694.7|42716|42696|42714.7|42694.7|0
1633912300000|2021-10-11 00:31:40|42712.2|42692.2|42712.2|42692.2|42712.2|42692.2|42712.2|42692.2|4
1633912320000|2021-10-11 00:32:00|42707.2|42687.2|42709.7|42689.7|42712.2|42692.2|42705.8|42685.8|2
1633912330000|2021-10-11 00:32:10|42711|42691|42713.5|42693.5|42714.7|42694.7|42709.7|42689.7|1
1633912340000|2021-10-11 00:32:20|42714.7|42694.7|42714.7|42694.7|42714.7|42694.7|42714.7|42694.7|0
1633912350000|2021-10-11 00:32:30|42712.2|42692.2|42714.7|42694.7|42714.7|42694.7|42712.2|42692.2|1
1633912360000|2021-10-11 00:32:40|42712.2|42692.2|42709.7|42689.7|42714.7|42694.7|42709.7|42689.7|1
1633912370000|2021-10-11 00:32:50|42714.7|42694.7|42714.7|42694.7|42714.7|42694.7|42714.7|42694.7|4
1633912380000|2021-10-11 00:33:00|||||||||1
1633912390000|2021-10-11 00:33:10|42719.7|42699.7|42719.7|42699.7|42719.7|42699.7|42719.7|42699.7|15
1633912400000|2021-10-11 00:33:20|42721|42701|42719.7|42699.7|42724.7|42704.7|42719.7|42699.7|9
1633912410000|2021-10-11 00:33:30|42717.2|42697.2|42717.2|42697.2|42717.2|42697.2|42717.2|42697.2|3
1633912420000|2021-10-11 00:33:40|42718.3|42698.3|42722.2|42702.2|42722.2|42702.2|42718.3|42698.3|2
1633912430000|2021-10-11 00:33:50|42723.5|42703.5|42722.3|42702.3|42724.7|42704.7|42719.7|42699.7|2
1633912440000|2021-10-11 00:34:00|42724.7|42704.7|42724.7|42704.7|42724.7|42704.7|42724.7|42704.7|6
1633912450000|2021-10-11 00:34:10|42725.8|42705.8|42727.2|42707.2|42727.2|42707.2|42725.8|42705.8|0
1633912460000|2021-10-11 00:34:20|42728.5|42708.5|42728.5|42708.5|42728.5|42708.5|42728.5|42708.5|7
1633912470000|2021-10-11 00:34:30|42734.8|42714.8|42734.8|42714.8|42734.8|42714.8|42734.8|42714.8|1
1633912480000|2021-10-11 00:34:40|42739.7|42719.7|42741|42721|42741|42721|42739.7|42719.7|10
1633912490000|2021-10-11 00:34:50|42742.2|42722.2|42744.7|42724.7|42744.7|42724.7|42742.2|42722.2|1
1633912500000|2021-10-11 00:35:00|42739.7|42719.7|42737.2|42717.2|42742.2|42722.2|42737.2|42717.2|8
1633912510000|2021-10-11 00:35:10|42735.8|42715.8|42734.7|42714.7|42735.8|42715.8|42734.7|42714.7|4
1633912520000|2021-10-11 00:35:20|||||||||5
1633912530000|2021-10-11 00:35:30|42737.2|42717.2|42743.5|42723.5|42743.5|42723.5|42737.2|42717.2|11
1633912540000|2021-10-11 00:35:40|42744.7|42724.7|42772.3|42752.3|42772.3|42752.3|42744.7|42724.7|26
1633912550000|2021-10-11 00:35:50|42773.5|42753.5|42782.2|42762.2|42783.3|42763.3|42773.5|42753.5|14
1633912560000|2021-10-11 00:36:00|42780.8|42760.8|42779.7|42759.7|42780.8|42760.8|42779.7|42759.7|14
1633912570000|2021-10-11 00:36:10|42777|42757|42783.5|42763.5|42783.5|42763.5|42774.7|42754.7|20
1633912580000|2021-10-11 00:36:20|42779.7|42759.7|42779.7|42759.7|42779.7|42759.7|42779.7|42759.7|4
1633912590000|2021-10-11 00:36:30|||||||||1
1633912600000|2021-10-11 00:36:40|42781|42761|42779.7|42759.7|42781|42761|42779.7|42759.7|7
1633912610000|2021-10-11 00:36:50|42777.2|42757.2|42777.2|42757.2|42777.2|42757.2|42777.2|42757.2|2
1633912620000|2021-10-11 00:37:00|42776|42756|42769.7|42749.7|42776|42756|42769.7|42749.7|3
1633912640000|2021-10-11 00:37:20|42766|42746|42759.7|42739.7|42766|42746|42759.7|42739.7|2
1633912650000|2021-10-11 00:37:30|42762.2|42742.2|42763.3|42743.3|42763.3|42743.3|42762.2|42742.2|3
1633912660000|2021-10-11 00:37:40|42768.6|42748.6|42769.8|42749.8|42771.1|42751.1|42768.6|42748.6|5
1633912670000|2021-10-11 00:37:50|42771.1|42751.1|42769.8|42749.8|42773.6|42753.6|42769.8|42749.8|4
1633912680000|2021-10-11 00:38:00|42772.3|42752.3|42769.8|42749.8|42772.3|42752.3|42769.8|42749.8|0
1633912700000|2021-10-11 00:38:20|42772.3|42752.3|42769.8|42749.8|42772.3|42752.3|42769.8|42749.8|0
1633912710000|2021-10-11 00:38:30|42764.5|42744.5|42759.5|42739.5|42764.5|42744.5|42758.2|42738.2|8
1633912720000|2021-10-11 00:38:40|42758.3|42738.3|42758.3|42738.3|42758.3|42738.3|42758.3|42738.3|5
1633912730000|2021-10-11 00:38:50|42757.2|42737.2|42761|42741|42766|42746|42757.2|42737.2|7
1633912740000|2021-10-11 00:39:00|42763.5|42743.5|42766|42746|42766|42746|42763.5|42743.5|2
1633912750000|2021-10-11 00:39:10|42763.5|42743.5|42763.5|42743.5|42763.5|42743.5|42762.2|42742.2|1
1633912760000|2021-10-11 00:39:20|42766|42746|42766|42746|42766|42746|42766|42746|0
1633912780000|2021-10-11 00:39:40|42763.5|42743.5|42764.8|42744.8|42766|42746|42763.5|42743.5|0
1633912790000|2021-10-11 00:39:50|42763.5|42743.5|42763.5|42743.5|42766|42746|42763.5|42743.5|0
1633912800000|2021-10-11 00:40:00|42762.3|42742.3|42761|42741|42762.3|42742.3|42761|42741|2
1633912820000|2021-10-11 00:40:20|42763.5|42743.5|42761|42741|42763.5|42743.5|42761|42741|4
1633912830000|2021-10-11 00:40:30|42762.3|42742.3|42761|42741|42762.3|42742.3|42761|42741|1
1633912840000|2021-10-11 00:40:40|42759.8|42739.8|42757.2|42737.2|42761|42741|42756|42736|0
1633912850000|2021-10-11 00:40:50|42756|42736|42758.5|42738.5|42758.5|42738.5|42756|42736|0
1633912860000|2021-10-11 00:41:00|42756|42736|42757.2|42737.2|42758.5|42738.5|42756|42736|0
1633912880000|2021-10-11 00:41:20|42756|42736|42758.5|42738.5|42758.5|42738.5|42756|42736|0
1633912890000|2021-10-11 00:41:30|42757.2|42737.2|42758.5|42738.5|42758.5|42738.5|42757.2|42737.2|0
1633912900000|2021-10-11 00:41:40|42757.2|42737.2|42757.2|42737.2|42757.2|42737.2|42757.2|42737.2|1
1633912920000|2021-10-11 00:42:00|||||||||1
1633912930000|2021-10-11 00:42:10|||||||||1
1633912960000|2021-10-11 00:42:40|42753.5|42733.5|42753.5|42733.5|42753.5|42733.5|42753.5|42733.5|1
1633912970000|2021-10-11 00:42:50|42752.2|42732.2|42751|42731|42752.2|42732.2|42751|42731|0
1633912980000|2021-10-11 00:43:00|42752.2|42732.2|42753.5|42733.5|42753.5|42733.5|42752.2|42732.2|3
1633912990000|2021-10-11 00:43:10|42752.2|42732.2|42748.5|42728.5|42753.5|42733.5|42748.5|42728.5|2
1633913000000|2021-10-11 00:43:20|42751|42731|42746|42726|42751|42731|42746|42726|1
1633913010000|2021-10-11 00:43:30|42748.5|42728.5|42748.5|42728.5|42751|42731|42748.5|42728.5|0
1633913020000|2021-10-11 00:43:40|42746|42726|42746|42726|42746|42726|42746|42726|2
1633913030000|2021-10-11 00:43:50|42747.3|42727.3|42743.5|42723.5|42747.3|42727.3|42743.5|42723.5|6
1633913040000|2021-10-11 00:44:00|42745.8|42725.8|42748.5|42728.5|42748.5|42728.5|42745.8|42725.8|3
1633913050000|2021-10-11 00:44:10|42746|42726|42746|42726|42746|42726|42746|42726|0
1633913060000|2021-10-11 00:44:20|42748.5|42728.5|42743.5|42723.5|42748.5|42728.5|42743.5|42723.5|0
1633913080000|2021-10-11 00:44:40|42744.8|42724.8|42746|42726|42746|42726|42744.8|42724.8|0
1633913090000|2021-10-11 00:44:50|42748.5|42728.5|42748.5|42728.5|42748.5|42728.5|42748.5|42728.5|6
1633913100000|2021-10-11 00:45:00|42749.8|42729.8|42748.5|42728.5|42751|42731|42748.5|42728.5|0
1633913110000|2021-10-11 00:45:10|||||||||1
1633913120000|2021-10-11 00:45:20|42746|42726|42746|42726|42746|42726|42746|42726|1
1633913130000|2021-10-11 00:45:30|42743.5|42723.5|42741|42721|42743.5|42723.5|42741|42721|1
1633913140000|2021-10-11 00:45:40|42743.5|42723.5|42743.5|42723.5|42743.5|42723.5|42743.5|42723.5|1
1633913150000|2021-10-11 00:45:50|42742.1|42722.1|42741|42721|42743.5|42723.5|42741|42721|0
1633913170000|2021-10-11 00:46:10|||||||||1
1633913180000|2021-10-11 00:46:20|42738.5|42718.5|42741|42721|42741|42721|42738.5|42718.5|0
1633913190000|2021-10-11 00:46:30|42739.6|42719.6|42738.5|42718.5|42739.6|42719.6|42738.5|42718.5|0
1633913200000|2021-10-11 00:46:40|42741|42721|42741|42721|42741|42721|42741|42721|1
1633913230000|2021-10-11 00:47:10|42743.5|42723.5|42743.5|42723.5|42747.1|42727.1|42743.5|42723.5|8
1633913250000|2021-10-11 00:47:30|42742.3|42722.3|42743.5|42723.5|42743.5|42723.5|42741|42721|1
1633913260000|2021-10-11 00:47:40|42746|42726|42746|42726|42746|42726|42746|42726|0
1633913270000|2021-10-11 00:47:50|42751|42731|42751|42731|42751|42731|42751|42731|3
1633913280000|2021-10-11 00:48:00|42748.5|42728.5|42748.5|42728.5|42748.5|42728.5|42748.5|42728.5|2
1633913290000|2021-10-11 00:48:10|42746|42726|42748.5|42728.5|42748.5|42728.5|42746|42726|0
1633913300000|2021-10-11 00:48:20|42747.1|42727.1|42746|42726|42748.5|42728.5|42746|42726|1
1633913340000|2021-10-11 00:49:00|42747.1|42727.1|42749.8|42729.8|42749.8|42729.8|42747.1|42727.1|2
1633913370000|2021-10-11 00:49:30|42748.5|42728.5|42746|42726|42751|42731|42746|42726|0
1633913400000|2021-10-11 00:50:00|42744.8|42724.8|42743.5|42723.5|42744.8|42724.8|42743.5|42723.5|0
1633913440000|2021-10-11 00:50:40|42742.1|42722.1|42742.1|42722.1|42742.1|42722.1|42742.1|42722.1|3
1633913460000|2021-10-11 00:51:00|||||||||2
1633913470000|2021-10-11 00:51:10|||||||||2
1633913480000|2021-10-11 00:51:20|42741|42721|42732.1|42712.1|42741|42721|42732.1|42712.1|5
1633913490000|2021-10-11 00:51:30|42731|42711|42726|42706|42731|42711|42726|42706|3
1633913500000|2021-10-11 00:51:40|42728.5|42708.5|42728.5|42708.5|42728.5|42708.5|42728.5|42708.5|2
1633913510000|2021-10-11 00:51:50|42726|42706|42733.5|42713.5|42733.5|42713.5|42726|42706|7
1633913540000|2021-10-11 00:52:20|42736|42716|42736|42716|42736|42716|42736|42716|7
1633913550000|2021-10-11 00:52:30|42737.1|42717.1|42733.5|42713.5|42738.5|42718.5|42733.5|42713.5|7
1633913560000|2021-10-11 00:52:40|42736|42716|42731|42711|42736|42716|42731|42711|0
1633913590000|2021-10-11 00:53:10|42729.8|42709.8|42728.5|42708.5|42729.8|42709.8|42728.5|42708.5|2
1633913600000|2021-10-11 00:53:20|42724.6|42704.6|42724.6|42704.6|42724.6|42704.6|42724.6|42704.6|3
1633913610000|2021-10-11 00:53:30|42722.1|42702.1|42722.1|42702.1|42722.1|42702.1|42722.1|42702.1|3
1633913630000|2021-10-11 00:53:50|42718.5|42698.5|42718.5|42698.5|42718.5|42698.5|42718.5|42698.5|0
1633913650000|2021-10-11 00:54:10|||||||||3
1633913660000|2021-10-11 00:54:20|42719.8|42699.8|42723.5|42703.5|42726|42706|42719.8|42699.8|6
1633913670000|2021-10-11 00:54:30|42724.8|42704.8|42733.5|42713.5|42733.5|42713.5|42724.8|42704.8|12
1633913680000|2021-10-11 00:54:40|42734.8|42714.8|42738.6|42718.6|42738.6|42718.6|42733.5|42713.5|2
1633913690000|2021-10-11 00:54:50|42736|42716|42727.1|42707.1|42739.8|42719.8|42727.1|42707.1|6
1633913700000|2021-10-11 00:55:00|42726|42706|42721.1|42701.1|42726|42706|42721.1|42701.1|7
1633913710000|2021-10-11 00:55:10|42718.5|42698.5|42712.1|42692.1|42718.5|42698.5|42708.5|42688.5|1
1633913720000|2021-10-11 00:55:20|42708.5|42688.5|42706|42686|42708.5|42688.5|42706|42686|10
1633913730000|2021-10-11 00:55:30|||||||||1
1633913740000|2021-10-11 00:55:40|42702.1|42682.1|42702.1|42682.1|42702.1|42682.1|42702.1|42682.1|5
1633913750000|2021-10-11 00:55:50|42703.5|42683.5|42702.1|42682.1|42703.5|42683.5|42702.1|42682.1|2
1633913760000|2021-10-11 00:56:00|42703.5|42683.5|42704.8|42684.8|42704.8|42684.8|42702.1|42682.1|4
1633913770000|2021-10-11 00:56:10|42703.5|42683.5|42701|42681|42704.8|42684.8|42701|42681|6
1633913780000|2021-10-11 00:56:20|42699.6|42679.6|42698.5|42678.5|42701|42681|42698.5|42678.5|1
1633913790000|2021-10-11 00:56:30|42701|42681|42701|42681|42701|42681|42701|42681|0
1633913800000|2021-10-11 00:56:40|42698.5|42678.5|42696|42676|42698.5|42678.5|42696|42676|3
1633913810000|2021-10-11 00:56:50|42694.8|42674.8|42686|42666|42694.8|42674.8|42684.6|42664.6|2
1633913820000|2021-10-11 00:57:00|42687.1|42667.1|42687.1|42667.1|42687.1|42667.1|42687.1|42667.1|0
1633913830000|2021-10-11 00:57:10|42685.8|42665.8|42682.1|42662.1|42685.8|42665.8|42682.1|42662.1|0
1633913850000|2021-10-11 00:57:30|42679.6|42659.6|42682.1|42662.1|42682.1|42662.1|42679.6|42659.6|0
1633913860000|2021-10-11 00:57:40|42683.5|42663.5|42683.5|42663.5|42683.5|42663.5|42683.5|42663.5|11
1633913870000|2021-10-11 00:57:50|42684.8|42664.8|42686|42666|42686|42666|42684.8|42664.8|1
1633913880000|2021-10-11 00:58:00|42687.3|42667.3|42686|42666|42687.3|42667.3|42686|42666|0
1633913890000|2021-10-11 00:58:10|42684.8|42664.8|42684.8|42664.8|42684.8|42664.8|42684.8|42664.8|0
1633913910000|2021-10-11 00:58:30|42682.3|42662.3|42681|42661|42682.3|42662.3|42681|42661|0
1633913920000|2021-10-11 00:58:40|42683.5|42663.5|42686|42666|42686|42666|42682.1|42662.1|0
1633913960000|2021-10-11 00:59:20|42684.8|42664.8|42683.5|42663.5|42684.8|42664.8|42683.5|42663.5|0
1633913970000|2021-10-11 00:59:30|42686|42666|42686|42666|42688.5|42668.5|42686|42666|0
1633913980000|2021-10-11 00:59:40|42687.1|42667.1|42686|42666|42687.1|42667.1|42686|42666|1
1633914000000|2021-10-11 01:00:00|42687.1|42667.1|42691|42671|42708.5|42688.5|42683.3|42663.3|31
1633914010000|2021-10-11 01:00:10|42686|42666|42656|42636|42689.8|42669.8|42656|42636|27
1633914020000|2021-10-11 01:00:20|42653.5|42633.5|42653.5|42633.5|42668.5|42648.5|42653.5|42633.5|18
1633914030000|2021-10-11 01:00:30|42652.1|42632.1|42644.8|42624.8|42656|42636|42643.5|42623.5|29
1633914040000|2021-10-11 01:00:40|42643.5|42623.5|42636|42616|42646|42626|42629.6|42609.6|29
1633914050000|2021-10-11 01:00:50|42637.3|42617.3|42636|42616|42641|42621|42631|42611|5
1633914060000|2021-10-11 01:01:00|42637.3|42617.3|42648.5|42628.5|42649.8|42629.8|42637.3|42617.3|18
1633914070000|2021-10-11 01:01:10|42647.1|42627.1|42627.1|42607.1|42647.1|42627.1|42627.1|42607.1|11
1633914080000|2021-10-11 01:01:20|42624.6|42604.6|42626|42606|42627.1|42607.1|42619.8|42599.8|14
1633914090000|2021-10-11 01:01:30|42631.1|42611.1|42587.1|42567.1|42632.3|42612.3|42587.1|42567.1|16
1633914100000|2021-10-11 01:01:40|42588.5|42568.5|42603.5|42583.5|42603.5|42583.5|42588.5|42568.5|29
1633914110000|2021-10-11 01:01:50|42602.1|42582.1|42575.8|42555.8|42602.1|42582.1|42575.8|42555.8|9
1633914120000|2021-10-11 01:02:00|42576|42556|42556|42536|42576|42556|42556|42536|31
1633914130000|2021-10-11 01:02:10|42557.3|42537.3|42569.6|42549.6|42573.5|42553.5|42557.3|42537.3|7
1633914140000|2021-10-11 01:02:20|42568.3|42548.3|42576|42556|42577.3|42557.3|42566|42546|9
1633914150000|2021-10-11 01:02:30|42574.6|42554.6|42562.3|42542.3|42574.6|42554.6|42556|42536|13
1633914160000|2021-10-11 01:02:40|42561|42541|42556|42536|42564.6|42544.6|42554.6|42534.6|3
1633914170000|2021-10-11 01:02:50|42553.5|42533.5|42553.5|42533.5|42556|42536|42553.5|42533.5|4
1633914180000|2021-10-11 01:03:00|42556|42536|42511|42491|42557.3|42537.3|42511|42491|45
1633914190000|2021-10-11 01:03:10|42512.1|42492.1|42513.5|42493.5|42517.3|42497.3|42512.1|42492.1|7
1633914200000|2021-10-11 01:03:20|42516|42496|42527.1|42507.1|42531|42511|42516|42496|11
1633914210000|2021-10-11 01:03:30|42524.8|42504.8|42522.3|42502.3|42524.8|42504.8|42516|42496|6
1633914220000|2021-10-11 01:03:40|42531|42511|42531|42511|42534.6|42514.6|42531|42511|6
1633914230000|2021-10-11 01:03:50|42533.5|42513.5|42536|42516|42536|42516|42531|42511|7
1633914240000|2021-10-11 01:04:00|42546|42526|42546|42526|42551|42531|42546|42526|8
1633914250000|2021-10-11 01:04:10|42544.8|42524.8|42544.8|42524.8|42546|42526|42542.3|42522.3|8
1633914260000|2021-10-11 01:04:20|42543.6|42523.6|42516|42496|42543.6|42523.6|42516|42496|7
1633914270000|2021-10-11 01:04:30|42517.3|42497.3|42523.6|42503.6|42523.6|42503.6|42505.8|42485.8|22
1633914280000|2021-10-11 01:04:40|42524.9|42504.9|42526|42506|42528.5|42508.5|42522.3|42502.3|7
1633914290000|2021-10-11 01:04:50|42527.1|42507.1|42537.3|42517.3|42537.3|42517.3|42527.1|42507.1|4
1633914300000|2021-10-11 01:05:00|42542.3|42522.3|42561|42541|42561|42541|42542.3|42522.3|37
1633914310000|2021-10-11 01:05:10|42559.6|42539.6|42558.5|42538.5|42559.6|42539.6|42553.5|42533.5|4
1633914320000|2021-10-11 01:05:20|42561|42541|42568.5|42548.5|42568.5|42548.5|42561|42541|3
1633914330000|2021-10-11 01:05:30|42569.8|42549.8|42578.5|42558.5|42578.5|42558.5|42569.8|42549.8|13
1633914340000|2021-10-11 01:05:40|42583.5|42563.5|42591|42571|42591|42571|42583.5|42563.5|2
1633914350000|2021-10-11 01:05:50|42596|42576|42591|42571|42601|42581|42588.5|42568.5|10
1633914360000|2021-10-11 01:06:00|42592.3|42572.3|42586|42566|42592.3|42572.3|42585.8|42565.8|22
1633914370000|2021-10-11 01:06:10|42583.5|42563.5|42601|42581|42601|42581|42582.1|42562.1|11
1633914380000|2021-10-11 01:06:20|42603.5|42583.5|42603.5|42583.5|42608.5|42588.5|42603.5|42583.5|10
1633914390000|2021-10-11 01:06:30|42601|42581|42596|42576|42601|42581|42596|42576|2
1633914400000|2021-10-11 01:06:40|42593.5|42573.5|42591|42571|42593.5|42573.5|42591|42571|9
1633914410000|2021-10-11 01:06:50|42589.8|42569.8|42576|42556|42589.8|42569.8|42576|42556|3
1633914420000|2021-10-11 01:07:00|42573.5|42553.5|42577.3|42557.3|42577.3|42557.3|42573.5|42553.5|8
1633914430000|2021-10-11 01:07:10|42581|42561|42581|42561|42581|42561|42581|42561|7
1633914440000|2021-10-11 01:07:20|42576|42556|42576|42556|42576|42556|42576|42556|3
1633914450000|2021-10-11 01:07:30|42578.5|42558.5|42586|42566|42586|42566|42578.5|42558.5|1
1633914460000|2021-10-11 01:07:40|42584.8|42564.8|42581|42561|42584.8|42564.8|42581|42561|10
1633914470000|2021-10-11 01:07:50|42583.3|42563.3|42577.1|42557.1|42587.3|42567.3|42577.1|42557.1|10
1633914480000|2021-10-11 01:08:00|42571.8|42551.8|42561|42541|42571.8|42551.8|42561|42541|3
1633914490000|2021-10-11 01:08:10|42553.3|42533.3|42541|42521|42553.3|42533.3|42537|42517|10
1633914500000|2021-10-11 01:08:20|42542.3|42522.3|42548.5|42528.5|42551|42531|42542.3|42522.3|4
1633914510000|2021-10-11 01:08:30|42553.5|42533.5|42554.6|42534.6|42557.3|42537.3|42553.5|42533.5|6
1633914520000|2021-10-11 01:08:40|42553.5|42533.5|42556|42536|42556|42536|42553.5|42533.5|2
1633914530000|2021-10-11 01:08:50|42554.6|42534.6|42556|42536|42556|42536|42551|42531|4
1633914540000|2021-10-11 01:09:00|42557.3|42537.3|42583.5|42563.5|42584.8|42564.8|42557.3|42537.3|7
1633914550000|2021-10-11 01:09:10|42581|42561|42583.5|42563.5|42583.5|42563.5|42581|42561|2
1633914560000|2021-10-11 01:09:20|42586|42566|42586|42566|42586|42566|42586|42566|3
1633914570000|2021-10-11 01:09:30|42588.3|42568.3|42593.5|42573.5|42593.5|42573.5|42588.3|42568.3|2
1633914580000|2021-10-11 01:09:40|42594.6|42574.6|42594.6|42574.6|42601|42581|42594.6|42574.6|12
1633914590000|2021-10-11 01:09:50|||||||||1
1633914600000|2021-10-11 01:10:00|||||||||1
1633914610000|2021-10-11 01:10:10|42593.3|42573.3|42594.8|42574.8|42594.8|42574.8|42591|42571|6
1633914620000|2021-10-11 01:10:20|42593.5|42573.5|42596|42576|42596|42576|42591|42571|1
1633914630000|2021-10-11 01:10:30|42592.1|42572.1|42581|42561|42592.1|42572.1|42581|42561|4
1633914640000|2021-10-11 01:10:40|42582.3|42562.3|42576|42556|42582.3|42562.3|42576|42556|4
1633914650000|2021-10-11 01:10:50|42573.5|42553.5|42581|42561|42581|42561|42573.5|42553.5|2
1633914660000|2021-10-11 01:11:00|42578.6|42558.6|42571|42551|42578.6|42558.6|42571|42551|3
1633914670000|2021-10-11 01:11:10|42568.5|42548.5|42565.9|42545.9|42568.5|42548.5|42565.9|42545.9|6
1633914680000|2021-10-11 01:11:20|42564.6|42544.6|42564.6|42544.6|42564.6|42544.6|42564.6|42544.6|3
1633914690000|2021-10-11 01:11:30|42565.9|42545.9|42560.9|42540.9|42565.9|42545.9|42560.9|42540.9|1
1633914700000|2021-10-11 01:11:40|42559.8|42539.8|42560.9|42540.9|42560.9|42540.9|42555.9|42535.9|2
1633914710000|2021-10-11 01:11:50|42563.4|42543.4|42580.9|42560.9|42580.9|42560.9|42563.4|42543.4|10
1633914720000|2021-10-11 01:12:00|42582.1|42562.1|42585.9|42565.9|42585.9|42565.9|42582.1|42562.1|4
1633914730000|2021-10-11 01:12:10|42583.3|42563.3|42570.9|42550.9|42583.3|42563.3|42570.9|42550.9|4
1633914740000|2021-10-11 01:12:20|42572.3|42552.3|42570.9|42550.9|42572.3|42552.3|42570.9|42550.9|0
1633914750000|2021-10-11 01:12:30|42568.4|42548.4|42570.9|42550.9|42570.9|42550.9|42568.4|42548.4|2
1633914760000|2021-10-11 01:12:40|42573.4|42553.4|42570.9|42550.9|42573.4|42553.4|42570.9|42550.9|1
1633914770000|2021-10-11 01:12:50|42573.4|42553.4|42585.9|42565.9|42585.9|42565.9|42573.4|42553.4|10
1633914780000|2021-10-11 01:13:00|42583.3|42563.3|42577.1|42557.1|42583.3|42563.3|42577.1|42557.1|4
1633914790000|2021-10-11 01:13:10|42580.9|42560.9|42580.9|42560.9|42580.9|42560.9|42580.9|42560.9|5
1633914830000|2021-10-11 01:13:50|42582.3|42562.3|42582.3|42562.3|42582.3|42562.3|42582.3|42562.3|1
1633914840000|2021-10-11 01:14:00|42583.4|42563.4|42585.9|42565.9|42587.3|42567.3|42583.4|42563.4|11
1633914850000|2021-10-11 01:14:10|42584.8|42564.8|42580.9|42560.9|42584.8|42564.8|42578.4|42558.4|3
1633914860000|2021-10-11 01:14:20|42575.9|42555.9|42570.9|42550.9|42575.9|42555.9|42570.9|42550.9|4
1633914870000|2021-10-11 01:14:30|42573.3|42553.3|42580.9|42560.9|42580.9|42560.9|42573.3|42553.3|0
1633914890000|2021-10-11 01:14:50|42583.3|42563.3|42585.9|42565.9|42585.9|42565.9|42583.3|42563.3|1
1633914900000|2021-10-11 01:15:00|42593.4|42573.4|42603.4|42583.4|42604.8|42584.8|42593.4|42573.4|15
1633914910000|2021-10-11 01:15:10|42604.8|42584.8|42599.6|42579.6|42605.9|42585.9|42599.6|42579.6|2
1633914920000|2021-10-11 01:15:20|42597.1|42577.1|42585.9|42565.9|42597.1|42577.1|42585.9|42565.9|0
1633914930000|2021-10-11 01:15:30|42582.3|42562.3|42570.9|42550.9|42582.3|42562.3|42570.9|42550.9|3
1633914940000|2021-10-11 01:15:40|42569.8|42549.8|42565.9|42545.9|42569.8|42549.8|42563.4|42543.4|2
1633914950000|2021-10-11 01:15:50|42564.6|42544.6|42565.9|42545.9|42569.8|42549.8|42563.6|42543.6|2
1633914960000|2021-10-11 01:16:00|42569.6|42549.6|42565.9|42545.9|42569.6|42549.6|42563.4|42543.4|2
1633914970000|2021-10-11 01:16:10|42567.3|42547.3|42568.4|42548.4|42568.4|42548.4|42567.3|42547.3|1
1633914980000|2021-10-11 01:16:20|42569.8|42549.8|42569.6|42549.6|42572.3|42552.3|42569.6|42549.6|1
1633914990000|2021-10-11 01:16:30|42570.9|42550.9|42565.9|42545.9|42570.9|42550.9|42565.9|42545.9|7
1633915000000|2021-10-11 01:16:40|42564.8|42544.8|42560.9|42540.9|42564.8|42544.8|42559.6|42539.6|2
1633915010000|2021-10-11 01:16:50|42559.6|42539.6|42557.1|42537.1|42559.6|42539.6|42557.1|42537.1|3
1633915020000|2021-10-11 01:17:00|42554.6|42534.6|42553.6|42533.6|42554.6|42534.6|42550.9|42530.9|4
1633915030000|2021-10-11 01:17:10|42555.9|42535.9|42559.8|42539.8|42559.8|42539.8|42555.9|42535.9|3
1633915040000|2021-10-11 01:17:20|42560.9|42540.9|42573.4|42553.4|42573.4|42553.4|42560.9|42540.9|4
1633915050000|2021-10-11 01:17:30|42575.9|42555.9|42575.9|42555.9|42575.9|42555.9|42575.9|42555.9|0
1633915070000|2021-10-11 01:17:50|42577.1|42557.1|42584.6|42564.6|42584.6|42564.6|42577.1|42557.1|3
1633915080000|2021-10-11 01:18:00|42583.4|42563.4|42588.4|42568.4|42589.6|42569.6|42583.4|42563.4|1
1633915090000|2021-10-11 01:18:10|42584.6|42564.6|42585.9|42565.9|42585.9|42565.9|42580.9|42560.9|4
1633915100000|2021-10-11 01:18:20|42588.4|42568.4|42585.9|42565.9|42588.4|42568.4|42585.9|42565.9|0
1633915110000|2021-10-11 01:18:30|42587.1|42567.1|42588.4|42568.4|42588.4|42568.4|42587.1|42567.1|1
1633915120000|2021-10-11 01:18:40|42587.3|42567.3|42588.4|42568.4|42588.4|42568.4|42585.9|42565.9|0
1633915130000|2021-10-11 01:18:50|42587.1|42567.1|42592.1|42572.1|42592.1|42572.1|42587.1|42567.1|5
1633915140000|2021-10-11 01:19:00|42590.9|42570.9|42588.4|42568.4|42593.4|42573.4|42588.4|42568.4|2
1633915150000|2021-10-11 01:19:10|42585.9|42565.9|42584.6|42564.6|42585.9|42565.9|42584.6|42564.6|0
1633915160000|2021-10-11 01:19:20|42585.9|42565.9|42585.9|42565.9|42585.9|42565.9|42585.9|42565.9|0
1633915170000|2021-10-11 01:19:30|42588.4|42568.4|42585.9|42565.9|42588.4|42568.4|42585.9|42565.9|1
1633915180000|2021-10-11 01:19:40|42590.9|42570.9|42590.9|42570.9|42590.9|42570.9|42590.9|42570.9|0
1633915190000|2021-10-11 01:19:50|42592.3|42572.3|42593.6|42573.6|42593.6|42573.6|42592.3|42572.3|1
1633915200000|2021-10-11 01:20:00|42592.3|42572.3|42590.9|42570.9|42592.3|42572.3|42590.9|42570.9|1
1633915210000|2021-10-11 01:20:10|42588.4|42568.4|42587.3|42567.3|42588.4|42568.4|42587.3|42567.3|5
1633915220000|2021-10-11 01:20:20|42588.4|42568.4|42590.9|42570.9|42590.9|42570.9|42588.4|42568.4|3
1633915230000|2021-10-11 01:20:30|42593.3|42573.3|42590.9|42570.9|42595.9|42575.9|42590.9|42570.9|4
1633915240000|2021-10-11 01:20:40|42589.8|42569.8|42585.9|42565.9|42589.8|42569.8|42585.9|42565.9|1
1633915250000|2021-10-11 01:20:50|42588.4|42568.4|42588.4|42568.4|42588.4|42568.4|42588.4|42568.4|0
1633915260000|2021-10-11 01:21:00|42590.9|42570.9|42603.4|42583.4|42603.4|42583.4|42590.9|42570.9|6
1633915270000|2021-10-11 01:21:10|42604.8|42584.8|42600.9|42580.9|42605.9|42585.9|42600.9|42580.9|2
1633915280000|2021-10-11 01:21:20|42603.4|42583.4|42607.1|42587.1|42607.1|42587.1|42603.4|42583.4|7
1633915290000|2021-10-11 01:21:30|42609.5|42589.5|42613.4|42593.4|42613.4|42593.4|42609.5|42589.5|1
1633915300000|2021-10-11 01:21:40|42615.9|42595.9|42620.9|42600.9|42620.9|42600.9|42615.9|42595.9|4
1633915310000|2021-10-11 01:21:50|42625.9|42605.9|42625.9|42605.9|42625.9|42605.9|42625.9|42605.9|0
1633915320000|2021-10-11 01:22:00|42620.9|42600.9|42620.9|42600.9|42625.9|42605.9|42620.9|42600.9|4
1633915330000|2021-10-11 01:22:10|42622.3|42602.3|42625.9|42605.9|42625.9|42605.9|42620.9|42600.9|13
1633915340000|2021-10-11 01:22:20|42624.8|42604.8|42618.4|42598.4|42624.8|42604.8|42618.4|42598.4|8
1633915350000|2021-10-11 01:22:30|42619.6|42599.6|42615.9|42595.9|42620.9|42600.9|42615.9|42595.9|0
1633915360000|2021-10-11 01:22:40|42620.9|42600.9|42625.9|42605.9|42625.9|42605.9|42620.9|42600.9|4
1633915370000|2021-10-11 01:22:50|42623.4|42603.4|42623.4|42603.4|42623.4|42603.4|42623.4|42603.4|1
1633915380000|2021-10-11 01:23:00|42624.8|42604.8|42625.9|42605.9|42625.9|42605.9|42624.8|42604.8|0
1633915400000|2021-10-11 01:23:20|42628.4|42608.4|42623.4|42603.4|42628.4|42608.4|42623.4|42603.4|6
1633915410000|2021-10-11 01:23:30|42620.9|42600.9|42620.9|42600.9|42620.9|42600.9|42618.4|42598.4|0
1633915420000|2021-10-11 01:23:40|42619.8|42599.8|42620.9|42600.9|42620.9|42600.9|42618.4|42598.4|8
1633915430000|2021-10-11 01:23:50|42625.9|42605.9|42625.9|42605.9|42625.9|42605.9|42625.9|42605.9|0
1633915440000|2021-10-11 01:24:00|42629.6|42609.6|42645.9|42625.9|42645.9|42625.9|42629.6|42609.6|8
1633915450000|2021-10-11 01:24:10|||||||||1
1633915460000|2021-10-11 01:24:20|42648.4|42628.4|42648.4|42628.4|42648.4|42628.4|42648.4|42628.4|4
1633915470000|2021-10-11 01:24:30|42647.1|42627.1|42642.1|42622.1|42647.1|42627.1|42642.1|42622.1|0
1633915480000|2021-10-11 01:24:40|42640.9|42620.9|42638.4|42618.4|42640.9|42620.9|42635.9|42615.9|3
1633915490000|2021-10-11 01:24:50|42639.6|42619.6|42638.4|42618.4|42640.9|42620.9|42638.4|42618.4|3
1633915500000|2021-10-11 01:25:00|42639.6|42619.6|42634.6|42614.6|42640.9|42620.9|42634.6|42614.6|8
1633915510000|2021-10-11 01:25:10|42633.4|42613.4|42613.4|42593.4|42633.4|42613.4|42613.4|42593.4|6
1633915520000|2021-10-11 01:25:20|42610.9|42590.9|42610.9|42590.9|42610.9|42590.9|42610.9|42590.9|12
1633915530000|2021-10-11 01:25:30|42612.1|42592.1|42610.9|42590.9|42613.4|42593.4|42610.9|42590.9|0
1633915540000|2021-10-11 01:25:40|42613.4|42593.4|42618.4|42598.4|42618.4|42598.4|42613.4|42593.4|0
1633915550000|2021-10-11 01:25:50|42615.9|42595.9|42615.9|42595.9|42615.9|42595.9|42615.9|42595.9|4
1633915560000|2021-10-11 01:26:00|42614.6|42594.6|42613.4|42593.4|42614.6|42594.6|42613.4|42593.4|0
1633915570000|2021-10-11 01:26:10|||||||||1
1633915580000|2021-10-11 01:26:20|42610.9|42590.9|42610.9|42590.9|42610.9|42590.9|42610.9|42590.9|0
1633915590000|2021-10-11 01:26:30|42608.4|42588.4|42608.4|42588.4|42608.4|42588.4|42608.4|42588.4|3
1633915610000|2021-10-11 01:26:50|42619.9|42599.9|42620.9|42600.9|42622.3|42602.3|42619.9|42599.9|4
1633915620000|2021-10-11 01:27:00|42622.3|42602.3|42622.3|42602.3|42622.3|42602.3|42622.3|42602.3|6
1633915640000|2021-10-11 01:27:20|42620.9|42600.9|42624.6|42604.6|42624.6|42604.6|42620.9|42600.9|8
1633915650000|2021-10-11 01:27:30|42620.9|42600.9|42620.9|42600.9|42620.9|42600.9|42618.4|42598.4|11
1633915660000|2021-10-11 01:27:40|42622.1|42602.1|42628.4|42608.4|42628.4|42608.4|42622.1|42602.1|0
1633915670000|2021-10-11 01:27:50|42627.1|42607.1|42625.9|42605.9|42627.1|42607.1|42625.9|42605.9|0
1633915680000|2021-10-11 01:28:00|42627.1|42607.1|42633.4|42613.4|42633.4|42613.4|42627.1|42607.1|1
1633915700000|2021-10-11 01:28:20|42632.3|42612.3|42630.9|42610.9|42632.3|42612.3|42630.9|42610.9|0
1633915710000|2021-10-11 01:28:30|42633.4|42613.4|42633.4|42613.4|42633.4|42613.4|42633.4|42613.4|0
1633915730000|2021-10-11 01:28:50|42632.3|42612.3|42630.9|42610.9|42632.3|42612.3|42630.9|42610.9|3
1633915740000|2021-10-11 01:29:00|42633.4|42613.4|42630.9|42610.9|42633.4|42613.4|42630.9|42610.9|0
1633915750000|2021-10-11 01:29:10|||||||||5
1633915760000|2021-10-11 01:29:20|42628.4|42608.4|42630.9|42610.9|42630.9|42610.9|42628.4|42608.4|1
1633915770000|2021-10-11 01:29:30|42633.4|42613.4|42630.9|42610.9|42633.4|42613.4|42630.9|42610.9|0
1633915780000|2021-10-11 01:29:40|42629.8|42609.8|42628.4|42608.4|42630.9|42610.9|42628.4|42608.4|1
1633915790000|2021-10-11 01:29:50|42625.8|42605.8|42622.1|42602.1|42625.8|42605.8|42622.1|42602.1|2
1633915800000|2021-10-11 01:30:00|42623.4|42603.4|42629.8|42609.8|42631.1|42611.1|42623.4|42603.4|3
1633915810000|2021-10-11 01:30:10|42630.9|42610.9|42635.9|42615.9|42635.9|42615.9|42629.8|42609.8|1
1633915820000|2021-10-11 01:30:20|42630.9|42610.9|42638.4|42618.4|42638.4|42618.4|42630.9|42610.9|5
1633915830000|2021-10-11 01:30:30|42637.1|42617.1|42635.9|42615.9|42638.4|42618.4|42635.9|42615.9|0
1633915840000|2021-10-11 01:30:40|42638.4|42618.4|42640.9|42620.9|42640.9|42620.9|42638.4|42618.4|0
1633915850000|2021-10-11 01:30:50|42638.4|42618.4|42640.9|42620.9|42640.9|42620.9|42638.4|42618.4|5
1633915860000|2021-10-11 01:31:00|42643.6|42623.6|42675.9|42655.9|42675.9|42655.9|42643.6|42623.6|15
1633915870000|2021-10-11 01:31:10|42673.3|42653.3|42675.9|42655.9|42675.9|42655.9|42673.3|42653.3|7
1633915880000|2021-10-11 01:31:20|42674.6|42654.6|42678.4|42658.4|42678.4|42658.4|42673.4|42653.4|10
1633915890000|2021-10-11 01:31:30|42677.1|42657.1|42673.4|42653.4|42677.1|42657.1|42672.1|42652.1|6
1633915900000|2021-10-11 01:31:40|42670.9|42650.9|42670.9|42650.9|42675.9|42655.9|42670.9|42650.9|8
1633915910000|2021-10-11 01:31:50|42672.3|42652.3|42670.9|42650.9|42675.9|42655.9|42670.9|42650.9|1
1633915920000|2021-10-11 01:32:00|42674.8|42654.8|42673.4|42653.4|42678.4|42658.4|42670.9|42650.9|3
1633915930000|2021-10-11 01:32:10|42670.9|42650.9|42670.9|42650.9|42670.9|42650.9|42670.9|42650.9|3
1633915940000|2021-10-11 01:32:20|42673.4|42653.4|42680.9|42660.9|42685.9|42665.9|42673.4|42653.4|14
1633915950000|2021-10-11 01:32:30|42683.4|42663.4|42683.4|42663.4|42683.4|42663.4|42680.9|42660.9|0
1633915960000|2021-10-11 01:32:40|42682.3|42662.3|42680.9|42660.9|42683.4|42663.4|42680.9|42660.9|3
1633915970000|2021-10-11 01:32:50|42682.1|42662.1|42673.4|42653.4|42683.4|42663.4|42673.4|42653.4|2
1633915980000|2021-10-11 01:33:00|42675.9|42655.9|42677.3|42657.3|42679.8|42659.8|42675.9|42655.9|8
1633915990000|2021-10-11 01:33:10|42679.8|42659.8|42677.3|42657.3|42681.1|42661.1|42674.8|42654.8|5
1633916000000|2021-10-11 01:33:20|42678.4|42658.4|42673.4|42653.4|42678.4|42658.4|42673.4|42653.4|2
1633916010000|2021-10-11 01:33:30|||||||||1
1633916020000|2021-10-11 01:33:40|42670.8|42650.8|42670.9|42650.9|42670.9|42650.9|42665.9|42645.9|4
1633916030000|2021-10-11 01:33:50|||||||||1
1633916040000|2021-10-11 01:34:00|42673.4|42653.4|42675.9|42655.9|42675.9|42655.9|42673.4|42653.4|0
1633916050000|2021-10-11 01:34:10|42672.1|42652.1|42675.9|42655.9|42675.9|42655.9|42670.9|42650.9|2
1633916060000|2021-10-11 01:34:20|42679.8|42659.8|42679.8|42659.8|42679.8|42659.8|42679.8|42659.8|3
1633916070000|2021-10-11 01:34:30|42681.1|42661.1|42685.9|42665.9|42687.3|42667.3|42681.1|42661.1|6
1633916080000|2021-10-11 01:34:40|42688.4|42668.4|42690.9|42670.9|42690.9|42670.9|42688.4|42668.4|1
1633916100000|2021-10-11 01:35:00|42693.4|42673.4|42698.4|42678.4|42699.8|42679.8|42693.4|42673.4|4
1633916110000|2021-10-11 01:35:10|42695.9|42675.9|42695.9|42675.9|42695.9|42675.9|42695.9|42675.9|6
1633916120000|2021-10-11 01:35:20|||||||||1
1633916130000|2021-10-11 01:35:30|42699.8|42679.8|42710.9|42690.9|42710.9|42690.9|42699.8|42679.8|9
1633916140000|2021-10-11 01:35:40|42712.3|42692.3|42709.6|42689.6|42715.9|42695.9|42709.6|42689.6|2
1633916150000|2021-10-11 01:35:50|42708.4|42688.4|42703.4|42683.4|42708.4|42688.4|42703.4|42683.4|3
1633916160000|2021-10-11 01:36:00|42704.8|42684.8|42710.9|42690.9|42710.9|42690.9|42704.8|42684.8|7
1633916170000|2021-10-11 01:36:10|42713.4|42693.4|42715.9|42695.9|42715.9|42695.9|42710.9|42690.9|10
1633916180000|2021-10-11 01:36:20|42717.3|42697.3|42723.4|42703.4|42723.4|42703.4|42717.3|42697.3|3
1633916190000|2021-10-11 01:36:30|42725.9|42705.9|42728.4|42708.4|42728.4|42708.4|42725.9|42705.9|3
1633916200000|2021-10-11 01:36:40|42727.1|42707.1|42725.9|42705.9|42727.1|42707.1|42725.9|42705.9|3
1633916210000|2021-10-11 01:36:50|||||||||1
1633916220000|2021-10-11 01:37:00|||||||||4
1633916230000|2021-10-11 01:37:10|42728.4|42708.4|42728.4|42708.4|42730.9|42710.9|42728.4|42708.4|5
1633916240000|2021-10-11 01:37:20|42729.7|42709.7|42730.9|42710.9|42730.9|42710.9|42729.7|42709.7|1
1633916250000|2021-10-11 01:37:30|42732.2|42712.2|42732.2|42712.2|42732.2|42712.2|42732.2|42712.2|4
1633916260000|2021-10-11 01:37:40|42733.4|42713.4|42740.9|42720.9|42743.4|42723.4|42733.4|42713.4|14
1633916270000|2021-10-11 01:37:50|42739.7|42719.7|42740.9|42720.9|42740.9|42720.9|42738.4|42718.4|7
1633916280000|2021-10-11 01:38:00|42738.4|42718.4|42738.4|42718.4|42740.9|42720.9|42738.4|42718.4|2
1633916290000|2021-10-11 01:38:10|42740.9|42720.9|42750.9|42730.9|42750.9|42730.9|42740.9|42720.9|3
1633916300000|2021-10-11 01:38:20|42753.4|42733.4|42754.7|42734.7|42754.7|42734.7|42753.4|42733.4|9
1633916310000|2021-10-11 01:38:30|42757.2|42737.2|42754.7|42734.7|42757.2|42737.2|42754.7|42734.7|3
1633916320000|2021-10-11 01:38:40|42757.2|42737.2|42765.9|42745.9|42765.9|42745.9|42757.2|42737.2|14
1633916330000|2021-10-11 01:38:50|42768.4|42748.4|42765.9|42745.9|42770.9|42750.9|42765.9|42745.9|14
1633916340000|2021-10-11 01:39:00|42767.2|42747.2|42763.4|42743.4|42768.4|42748.4|42762.1|42742.1|11
1633916350000|2021-10-11 01:39:10|42764.7|42744.7|42772.2|42752.2|42772.2|42752.2|42764.7|42744.7|11
1633916360000|2021-10-11 01:39:20|42772.1|42752.1|42773.4|42753.4|42779.7|42759.7|42770.9|42750.9|30
1633916370000|2021-10-11 01:39:30|42772.2|42752.2|42783.4|42763.4|42783.4|42763.4|42772.2|42752.2|18
1633916380000|2021-10-11 01:39:40|42784.7|42764.7|42788.4|42768.4|42788.4|42768.4|42783.4|42763.4|20
1633916390000|2021-10-11 01:39:50|42793.4|42773.4|42792.2|42772.2|42793.4|42773.4|42792.2|42772.2|8
1633916400000|2021-10-11 01:40:00|42788.4|42768.4|42800.9|42780.9|42800.9|42780.9|42788.4|42768.4|25
1633916410000|2021-10-11 01:40:10|42798.4|42778.4|42803.4|42783.4|42803.4|42783.4|42798.4|42778.4|15
1633916420000|2021-10-11 01:40:20|42804.7|42784.7|42803.3|42783.3|42805.9|42785.9|42800.9|42780.9|14
1633916430000|2021-10-11 01:40:30|42800.9|42780.9|42803.4|42783.4|42805.9|42785.9|42800.9|42780.9|14
1633916440000|2021-10-11 01:40:40|42802.1|42782.1|42813.4|42793.4|42814.7|42794.7|42800.9|42780.9|10
1633916450000|2021-10-11 01:40:50|42812.1|42792.1|42810.9|42790.9|42812.1|42792.1|42808.4|42788.4|12
1633916460000|2021-10-11 01:41:00|42812.2|42792.2|42803.4|42783.4|42812.2|42792.2|42803.4|42783.4|14
1633916470000|2021-10-11 01:41:10|42802.2|42782.2|42798.4|42778.4|42802.2|42782.2|42798.4|42778.4|4
1633916480000|2021-10-11 01:41:20|42803.4|42783.4|42800.9|42780.9|42805.9|42785.9|42800.9|42780.9|9
1633916490000|2021-10-11 01:41:30|42799.6|42779.6|42799.6|42779.6|42800.9|42780.9|42798.4|42778.4|4
1633916500000|2021-10-11 01:41:40|42798.4|42778.4|42798.4|42778.4|42798.4|42778.4|42798.4|42778.4|0
1633916510000|2021-10-11 01:41:50|42800.9|42780.9|42795.9|42775.9|42800.9|42780.9|42795.9|42775.9|6
1633916520000|2021-10-11 01:42:00|42793.4|42773.4|42792.1|42772.1|42793.4|42773.4|42792.1|42772.1|5
1633916530000|2021-10-11 01:42:10|42789.6|42769.6|42783.4|42763.4|42789.6|42769.6|42783.4|42763.4|10
1633916540000|2021-10-11 01:42:20|42787.2|42767.2|42785.9|42765.9|42787.2|42767.2|42785.9|42765.9|10
1633916550000|2021-10-11 01:42:30|42783.4|42763.4|42783.4|42763.4|42783.4|42763.4|42783.4|42763.4|2
1633916560000|2021-10-11 01:42:40|42782.1|42762.1|42778.4|42758.4|42783.4|42763.4|42778.4|42758.4|2
1633916570000|2021-10-11 01:42:50|42780.9|42760.9|42780.9|42760.9|42783.4|42763.4|42780.9|42760.9|2
1633916580000|2021-10-11 01:43:00|42782.2|42762.2|42784.6|42764.6|42785.9|42765.9|42782.2|42762.2|8
1633916590000|2021-10-11 01:43:10|42783.4|42763.4|42778.4|42758.4|42783.4|42763.4|42778.4|42758.4|2
1633916600000|2021-10-11 01:43:20|42780.9|42760.9|42780.9|42760.9|42780.9|42760.9|42778.4|42758.4|4
1633916610000|2021-10-11 01:43:30|||||||||3
1633916620000|2021-10-11 01:43:40|42779.7|42759.7|42775.9|42755.9|42779.7|42759.7|42775.9|42755.9|1
1633916630000|2021-10-11 01:43:50|42774.6|42754.6|42782.2|42762.2|42782.2|42762.2|42773.4|42753.4|6
1633916640000|2021-10-11 01:44:00|42783.4|42763.4|42785.9|42765.9|42792.2|42772.2|42783.4|42763.4|7
1633916650000|2021-10-11 01:44:10|42783.4|42763.4|42783.4|42763.4|42785.9|42765.9|42783.4|42763.4|2
1633916660000|2021-10-11 01:44:20|42782.2|42762.2|42777.1|42757.1|42782.2|42762.2|42775.9|42755.9|9
1633916670000|2021-10-11 01:44:30|42775.9|42755.9|42784.7|42764.7|42784.7|42764.7|42775.9|42755.9|4
1633916680000|2021-10-11 01:44:40|42787.2|42767.2|42785.9|42765.9|42788.6|42768.6|42785.9|42765.9|14
1633916690000|2021-10-11 01:44:50|42784.6|42764.6|42785.9|42765.9|42785.9|42765.9|42784.6|42764.6|0
1633916700000|2021-10-11 01:45:00|42788.4|42768.4|42780.9|42760.9|42788.4|42768.4|42780.9|42760.9|4
1633916710000|2021-10-11 01:45:10|42778.4|42758.4|42780.9|42760.9|42783.4|42763.4|42778.4|42758.4|2
1633916720000|2021-10-11 01:45:20|42779.7|42759.7|42778.4|42758.4|42779.7|42759.7|42778.4|42758.4|2
1633916730000|2021-10-11 01:45:30|42777.1|42757.1|42772.1|42752.1|42778.4|42758.4|42772.1|42752.1|3
1633916740000|2021-10-11 01:45:40|42770.9|42750.9|42765.9|42745.9|42770.9|42750.9|42765.9|42745.9|2
1633916750000|2021-10-11 01:45:50|42763.4|42743.4|42758.4|42738.4|42763.4|42743.4|42758.4|42738.4|4
1633916760000|2021-10-11 01:46:00|42757.1|42737.1|42758.4|42738.4|42758.4|42738.4|42754.6|42734.6|5
1633916770000|2021-10-11 01:46:10|42760.9|42740.9|42765.9|42745.9|42765.9|42745.9|42760.9|42740.9|7
1633916780000|2021-10-11 01:46:20|42767.2|42747.2|42758.4|42738.4|42768.4|42748.4|42755.9|42735.9|2
1633916790000|2021-10-11 01:46:30|42757.1|42737.1|42748.4|42728.4|42758.4|42738.4|42748.4|42728.4|12
1633916800000|2021-10-11 01:46:40|42750.9|42730.9|42750.9|42730.9|42750.9|42730.9|42748.4|42728.4|4
1633916810000|2021-10-11 01:46:50|42752.2|42732.2|42759.7|42739.7|42759.7|42739.7|42752.2|42732.2|1
1633916820000|2021-10-11 01:47:00|42755.9|42735.9|42745.9|42725.9|42755.9|42735.9|42745.9|42725.9|12
1633916830000|2021-10-11 01:47:10|42743.4|42723.4|42740.9|42720.9|42745.9|42725.9|42740.9|42720.9|6
1633916840000|2021-10-11 01:47:20|42742.1|42722.1|42735.9|42715.9|42742.1|42722.1|42735.9|42715.9|6
1633916850000|2021-10-11 01:47:30|42738.4|42718.4|42740.9|42720.9|42740.9|42720.9|42738.4|42718.4|2
1633916860000|2021-10-11 01:47:40|42743.3|42723.3|42745.9|42725.9|42748.4|42728.4|42743.3|42723.3|2
1633916870000|2021-10-11 01:47:50|42744.6|42724.6|42728.4|42708.4|42744.6|42724.6|42728.4|42708.4|1
1633916880000|2021-10-11 01:48:00|42727.1|42707.1|42720.9|42700.9|42727.1|42707.1|42715.9|42695.9|10
1633916890000|2021-10-11 01:48:10|42725.9|42705.9|42733.4|42713.4|42735.9|42715.9|42725.9|42705.9|2
1633916900000|2021-10-11 01:48:20|42735.9|42715.9|42744.6|42724.6|42745.9|42725.9|42735.9|42715.9|2
1633916910000|2021-10-11 01:48:30|42740.9|42720.9|42740.9|42720.9|42740.9|42720.9|42735.9|42715.9|1
1633916920000|2021-10-11 01:48:40|42743.4|42723.4|42740.9|42720.9|42745.9|42725.9|42740.9|42720.9|1
1633916930000|2021-10-11 01:48:50|42742.2|42722.2|42755.9|42735.9|42757.1|42737.1|42742.2|42722.2|4
1633916940000|2021-10-11 01:49:00|42754.7|42734.7|42755.9|42735.9|42755.9|42735.9|42752.1|42732.1|4
1633916950000|2021-10-11 01:49:10|42757.2|42737.2|42760.9|42740.9|42760.9|42740.9|42755.9|42735.9|0
1633916960000|2021-10-11 01:49:20|42759.6|42739.6|42745.9|42725.9|42760.9|42740.9|42745.9|42725.9|16
1633916970000|2021-10-11 01:49:30|42747.1|42727.1|42745.9|42725.9|42750.9|42730.9|42745.9|42725.9|0
1633916980000|2021-10-11 01:49:40|42750.9|42730.9|42740.9|42720.9|42750.9|42730.9|42738.4|42718.4|5
1633916990000|2021-10-11 01:49:50|42739.7|42719.7|42738.4|42718.4|42742.2|42722.2|42735.9|42715.9|2
1633917000000|2021-10-11 01:50:00|42736.1|42716.1|42730.9|42710.9|42736.1|42716.1|42730.9|42710.9|0
1633917010000|2021-10-11 01:50:10|42728.4|42708.4|42718.4|42698.4|42728.4|42708.4|42715.9|42695.9|5
1633917020000|2021-10-11 01:50:20|42720.7|42700.7|42725.9|42705.9|42728.4|42708.4|42720.7|42700.7|3
1633917030000|2021-10-11 01:50:30|42723.4|42703.4|42727.2|42707.2|42727.2|42707.2|42723.4|42703.4|1
1633917040000|2021-10-11 01:50:40|42725.9|42705.9|42720.9|42700.9|42725.9|42705.9|42720.9|42700.9|2
1633917050000|2021-10-11 01:50:50|||||||||2
1633917060000|2021-10-11 01:51:00|42718.4|42698.4|42720.9|42700.9|42720.9|42700.9|42718.4|42698.4|1
1633917070000|2021-10-11 01:51:10|42723.4|42703.4|42728.4|42708.4|42728.4|42708.4|42723.4|42703.4|1
1633917080000|2021-10-11 01:51:20|42730.9|42710.9|42730.9|42710.9|42730.9|42710.9|42728.4|42708.4|1
1633917090000|2021-10-11 01:51:30|42732.1|42712.1|42733.4|42713.4|42733.4|42713.4|42730.9|42710.9|1
1633917110000|2021-10-11 01:51:50|42730.9|42710.9|42730.9|42710.9|42730.9|42710.9|42730.9|42710.9|11
1633917120000|2021-10-11 01:52:00|42729.6|42709.6|42723.4|42703.4|42729.6|42709.6|42723.4|42703.4|0
1633917130000|2021-10-11 01:52:10|42724.7|42704.7|42723.4|42703.4|42725.9|42705.9|42723.4|42703.4|0
1633917140000|2021-10-11 01:52:20|42720.9|42700.9|42720.9|42700.9|42720.9|42700.9|42720.9|42700.9|0
1633917150000|2021-10-11 01:52:30|42723.4|42703.4|42725.9|42705.9|42725.9|42705.9|42723.4|42703.4|2
1633917170000|2021-10-11 01:52:50|42728.4|42708.4|42728.4|42708.4|42728.4|42708.4|42728.4|42708.4|2
1633917180000|2021-10-11 01:53:00|42725.9|42705.9|42728.4|42708.4|42728.4|42708.4|42725.9|42705.9|8
1633917190000|2021-10-11 01:53:10|42725.9|42705.9|42725.9|42705.9|42725.9|42705.9|42725.9|42705.9|2
1633917200000|2021-10-11 01:53:20|42728.4|42708.4|42730.9|42710.9|42730.9|42710.9|42728.4|42708.4|3
1633917210000|2021-10-11 01:53:30|42732.1|42712.1|42730.9|42710.9|42733.4|42713.4|42730.9|42710.9|1
1633917220000|2021-10-11 01:53:40|42728.4|42708.4|42728.4|42708.4|42728.4|42708.4|42728.4|42708.4|3
1633917230000|2021-10-11 01:53:50|42727.1|42707.1|42725.9|42705.9|42729.6|42709.6|42723.4|42703.4|28
1633917240000|2021-10-11 01:54:00|42724.7|42704.7|42715.9|42695.9|42724.7|42704.7|42715.9|42695.9|2
1633917250000|2021-10-11 01:54:10|42718.4|42698.4|42720.9|42700.9|42720.9|42700.9|42718.4|42698.4|0
1633917260000|2021-10-11 01:54:20|42722.2|42702.2|42730.9|42710.9|42730.9|42710.9|42722.2|42702.2|1
1633917270000|2021-10-11 01:54:30|42725.9|42705.9|42720.9|42700.9|42725.9|42705.9|42720.9|42700.9|0
1633917280000|2021-10-11 01:54:40|42718.4|42698.4|42720.9|42700.9|42720.9|42700.9|42718.4|42698.4|1
1633917290000|2021-10-11 01:54:50|42722.2|42702.2|42724.6|42704.6|42724.6|42704.6|42722.2|42702.2|0
1633917300000|2021-10-11 01:55:00|42722.1|42702.1|42718.4|42698.4|42722.1|42702.1|42718.4|42698.4|6
1633917310000|2021-10-11 01:55:10|42717.1|42697.1|42705.9|42685.9|42717.1|42697.1|42705.9|42685.9|6
1633917320000|2021-10-11 01:55:20|42704.7|42684.7|42703.4|42683.4|42704.7|42684.7|42703.4|42683.4|0
1633917330000|2021-10-11 01:55:30|42702.1|42682.1|42703.4|42683.4|42703.4|42683.4|42702.1|42682.1|1
1633917340000|2021-10-11 01:55:40|42704.7|42684.7|42704.7|42684.7|42705.9|42685.9|42704.7|42684.7|3
1633917350000|2021-10-11 01:55:50|42706.1|42686.1|42714.7|42694.7|42714.7|42694.7|42706.1|42686.1|1
1633917360000|2021-10-11 01:56:00|42713.4|42693.4|42703.4|42683.4|42713.4|42693.4|42703.4|42683.4|1
1633917370000|2021-10-11 01:56:10|42702.1|42682.1|42707.1|42687.1|42709.7|42689.7|42702.1|42682.1|8
1633917380000|2021-10-11 01:56:20|42708.4|42688.4|42710.9|42690.9|42710.9|42690.9|42708.4|42688.4|0
1633917390000|2021-10-11 01:56:30|42713.4|42693.4|42713.4|42693.4|42713.4|42693.4|42713.4|42693.4|2
1633917400000|2021-10-11 01:56:40|42710.9|42690.9|42705.9|42685.9|42710.9|42690.9|42705.9|42685.9|6
1633917410000|2021-10-11 01:56:50|42700.9|42680.9|42700.9|42680.9|42700.9|42680.9|42700.9|42680.9|4
1633917430000|2021-10-11 01:57:10|42702.2|42682.2|42705.9|42685.9|42705.9|42685.9|42702.2|42682.2|3
1633917440000|2021-10-11 01:57:20|42708.2|42688.2|42715.9|42695.9|42715.9|42695.9|42708.2|42688.2|2
1633917450000|2021-10-11 01:57:30|42713.4|42693.4|42710.9|42690.9|42713.4|42693.4|42710.9|42690.9|1
1633917460000|2021-10-11 01:57:40|42713.4|42693.4|42715.9|42695.9|42715.9|42695.9|42713.4|42693.4|0
1633917470000|2021-10-11 01:57:50|42714.6|42694.6|42715.9|42695.9|42715.9|42695.9|42713.4|42693.4|0
1633917480000|2021-10-11 01:58:00|42718.4|42698.4|42720.9|42700.9|42720.9|42700.9|42715.9|42695.9|3
1633917490000|2021-10-11 01:58:10|42718.4|42698.4|42710.9|42690.9|42718.4|42698.4|42710.9|42690.9|1
1633917510000|2021-10-11 01:58:30|42708.4|42688.4|42705.9|42685.9|42708.4|42688.4|42705.9|42685.9|0
1633917520000|2021-10-11 01:58:40|42704.6|42684.6|42700.9|42680.9|42704.6|42684.6|42700.9|42680.9|3
1633917530000|2021-10-11 01:58:50|42699.6|42679.6|42690.9|42670.9|42700.9|42680.9|42690.9|42670.9|5
1633917540000|2021-10-11 01:59:00|42689.6|42669.6|42687.1|42667.1|42689.6|42669.6|42687.1|42667.1|6
1633917550000|2021-10-11 01:59:10|42689.7|42669.7|42693.4|42673.4|42693.4|42673.4|42689.7|42669.7|6
1633917560000|2021-10-11 01:59:20|42691.1|42671.1|42688.4|42668.4|42691.1|42671.1|42685.9|42665.9|5
1633917570000|2021-10-11 01:59:30|42687.1|42667.1|42688.6|42668.6|42690.9|42670.9|42687.1|42667.1|3
1633917580000|2021-10-11 01:59:40|42690.9|42670.9|42685.9|42665.9|42690.9|42670.9|42685.9|42665.9|0
1633917590000|2021-10-11 01:59:50|42687.1|42667.1|42687.1|42667.1|42687.1|42667.1|42687.1|42667.1|2
1633917600000|2021-10-11 02:00:00|42688.2|42668.2|42690.9|42670.9|42690.9|42670.9|42685.9|42665.9|11
1633917610000|2021-10-11 02:00:10|42693.4|42673.4|42700.9|42680.9|42700.9|42680.9|42693.4|42673.4|6
1633917620000|2021-10-11 02:00:20|42699.7|42679.7|42705.9|42685.9|42705.9|42685.9|42698.4|42678.4|0
1633917630000|2021-10-11 02:00:30|42708.6|42688.6|42717.2|42697.2|42717.2|42697.2|42708.6|42688.6|9
1633917640000|2021-10-11 02:00:40|42715.9|42695.9|42714.6|42694.6|42715.9|42695.9|42714.6|42694.6|6
1633917650000|2021-10-11 02:00:50|42715.9|42695.9|42717.2|42697.2|42717.2|42697.2|42715.9|42695.9|1
1633917660000|2021-10-11 02:01:00|42718.4|42698.4|42719.7|42699.7|42719.7|42699.7|42718.4|42698.4|0
1633917670000|2021-10-11 02:01:10|42720.9|42700.9|42720.9|42700.9|42720.9|42700.9|42720.9|42700.9|3
1633917680000|2021-10-11 02:01:20|42718.4|42698.4|42710.9|42690.9|42718.4|42698.4|42710.9|42690.9|1
1633917690000|2021-10-11 02:01:30|42713.4|42693.4|42715.9|42695.9|42715.9|42695.9|42713.4|42693.4|1
1633917700000|2021-10-11 02:01:40|42712.1|42692.1|42710.9|42690.9|42715.9|42695.9|42710.9|42690.9|0
1633917710000|2021-10-11 02:01:50|42708.4|42688.4|42708.4|42688.4|42708.4|42688.4|42708.4|42688.4|1
1633917720000|2021-10-11 02:02:00|42705.9|42685.9|42683.4|42663.4|42705.9|42685.9|42683.4|42663.4|2
1633917730000|2021-10-11 02:02:10|42681.1|42661.1|42683.4|42663.4|42683.4|42663.4|42678.4|42658.4|9
1633917740000|2021-10-11 02:02:20|42685.9|42665.9|42683.4|42663.4|42685.9|42665.9|42683.4|42663.4|1
1633917750000|2021-10-11 02:02:30|42684.7|42664.7|42685.9|42665.9|42685.9|42665.9|42680.9|42660.9|4
1633917760000|2021-10-11 02:02:40|42684.6|42664.6|42678.4|42658.4|42684.6|42664.6|42678.4|42658.4|2
1633917770000|2021-10-11 02:02:50|42677.2|42657.2|42652.1|42632.1|42677.2|42657.2|42652.1|42632.1|4
1633917780000|2021-10-11 02:03:00|42650.7|42630.7|42650.9|42630.9|42653.4|42633.4|42650.7|42630.7|5
1633917790000|2021-10-11 02:03:10|42652.2|42632.2|42650.9|42630.9|42653.4|42633.4|42649.6|42629.6|2
1633917800000|2021-10-11 02:03:20|42649.7|42629.7|42650.9|42630.9|42650.9|42630.9|42648.4|42628.4|2
1633917810000|2021-10-11 02:03:30|42647.1|42627.1|42650.9|42630.9|42650.9|42630.9|42645.9|42625.9|4
1633917820000|2021-10-11 02:03:40|42645.9|42625.9|42645.9|42625.9|42645.9|42625.9|42645.9|42625.9|2
1633917830000|2021-10-11 02:03:50|42648.4|42628.4|42650.9|42630.9|42650.9|42630.9|42645.9|42625.9|5
1633917840000|2021-10-11 02:04:00|42652.2|42632.2|42653.4|42633.4|42655.9|42635.9|42652.2|42632.2|3
1633917850000|2021-10-11 02:04:10|42655.9|42635.9|42655.9|42635.9|42655.9|42635.9|42655.9|42635.9|0
1633917860000|2021-10-11 02:04:20|42652.1|42632.1|42650.9|42630.9|42652.1|42632.1|42650.9|42630.9|1
1633917870000|2021-10-11 02:04:30|42648.4|42628.4|42645.9|42625.9|42648.4|42628.4|42645.9|42625.9|9
1633917880000|2021-10-11 02:04:40|42644.6|42624.6|42648.4|42628.4|42648.4|42628.4|42643.4|42623.4|6
1633917890000|2021-10-11 02:04:50|42649.6|42629.6|42650.9|42630.9|42650.9|42630.9|42649.6|42629.6|0
1633917900000|2021-10-11 02:05:00|42652.2|42632.2|42654.7|42634.7|42654.7|42634.7|42652.2|42632.2|4
1633917910000|2021-10-11 02:05:10|42657.2|42637.2|42677.1|42657.1|42678.4|42658.4|42657.2|42637.2|10
1633917920000|2021-10-11 02:05:20|42675.9|42655.9|42665.9|42645.9|42675.9|42655.9|42665.9|42645.9|4
1633917930000|2021-10-11 02:05:30|||||||||2
1633917940000|2021-10-11 02:05:40|42668.4|42648.4|42670.9|42650.9|42670.9|42650.9|42668.4|42648.4|11
1633917950000|2021-10-11 02:05:50|42669.6|42649.6|42670.9|42650.9|42673.2|42653.2|42669.6|42649.6|12
1633917960000|2021-10-11 02:06:00|42669.6|42649.6|42673.4|42653.4|42673.4|42653.4|42669.6|42649.6|6
1633917970000|2021-10-11 02:06:10|42670.9|42650.9|42665.9|42645.9|42678.4|42658.4|42665.9|42645.9|74
1633917980000|2021-10-11 02:06:20|42660.6|42640.6|42655.9|42635.9|42660.6|42640.6|42655.9|42635.9|2
1633917990000|2021-10-11 02:06:30|42654.7|42634.7|42655.9|42635.9|42655.9|42635.9|42653.4|42633.4|9
1633918000000|2021-10-11 02:06:40|42654.6|42634.6|42648.4|42628.4|42654.6|42634.6|42648.4|42628.4|6
1633918010000|2021-10-11 02:06:50|42645.9|42625.9|42645.9|42625.9|42645.9|42625.9|42645.9|42625.9|2
1633918020000|2021-10-11 02:07:00|42648.4|42628.4|42649.7|42629.7|42650.9|42630.9|42645.9|42625.9|21
1633918030000|2021-10-11 02:07:10|42650.9|42630.9|42650.9|42630.9|42650.9|42630.9|42650.9|42630.9|9
1633918040000|2021-10-11 02:07:20|42652.1|42632.1|42660.9|42640.9|42660.9|42640.9|42652.1|42632.1|2
1633918050000|2021-10-11 02:07:30|42662.1|42642.1|42673.4|42653.4|42673.4|42653.4|42662.1|42642.1|4
1633918060000|2021-10-11 02:07:40|42678.4|42658.4|42678.4|42658.4|42678.4|42658.4|42678.4|42658.4|8
1633918080000|2021-10-11 02:08:00|42679.7|42659.7|42679.7|42659.7|42679.7|42659.7|42679.7|42659.7|0
1633918090000|2021-10-11 02:08:10|42682.2|42662.2|42688.2|42668.2|42690.9|42670.9|42682.2|42662.2|3
1633918100000|2021-10-11 02:08:20|42687.1|42667.1|42690.9|42670.9|42690.9|42670.9|42687.1|42667.1|3
1633918110000|2021-10-11 02:08:30|42692.2|42672.2|42690.9|42670.9|42692.2|42672.2|42690.9|42670.9|4
1633918120000|2021-10-11 02:08:40|42692.2|42672.2|42694.7|42674.7|42694.7|42674.7|42692.2|42672.2|0
1633918130000|2021-10-11 02:08:50|42692.2|42672.2|42690.9|42670.9|42692.2|42672.2|42690.9|42670.9|3
1633918140000|2021-10-11 02:09:00|42689.6|42669.6|42690.9|42670.9|42690.9|42670.9|42687.1|42667.1|6
1633918150000|2021-10-11 02:09:10|42688.2|42668.2|42685.9|42665.9|42688.2|42668.2|42685.9|42665.9|2
1633918160000|2021-10-11 02:09:20|42682.1|42662.1|42683.4|42663.4|42683.4|42663.4|42680.9|42660.9|3
1633918170000|2021-10-11 02:09:30|42680.9|42660.9|42680.9|42660.9|42680.9|42660.9|42678.4|42658.4|0
1633918180000|2021-10-11 02:09:40|42678.4|42658.4|42683.4|42663.4|42683.4|42663.4|42678.4|42658.4|5
1633918190000|2021-10-11 02:09:50|||||||||1
1633918200000|2021-10-11 02:10:00|42685.9|42665.9|42683.4|42663.4|42685.9|42665.9|42683.4|42663.4|1
1633918210000|2021-10-11 02:10:10|42685.9|42665.9|42685.9|42665.9|42685.9|42665.9|42683.4|42663.4|0
1633918220000|2021-10-11 02:10:20|42684.6|42664.6|42688.4|42668.4|42688.4|42668.4|42682.2|42662.2|2
1633918230000|2021-10-11 02:10:30|42690.9|42670.9|42693.4|42673.4|42693.4|42673.4|42690.9|42670.9|3
1633918240000|2021-10-11 02:10:40|42694.7|42674.7|42704.7|42684.7|42704.7|42684.7|42694.7|42674.7|6
1633918260000|2021-10-11 02:11:00|42703.4|42683.4|42703.4|42683.4|42703.4|42683.4|42703.4|42683.4|9
1633918270000|2021-10-11 02:11:10|42700.9|42680.9|42690.9|42670.9|42700.9|42680.9|42690.9|42670.9|6
1633918280000|2021-10-11 02:11:20|42685.9|42665.9|42690.9|42670.9|42690.9|42670.9|42685.9|42665.9|2
1633918310000|2021-10-11 02:11:50|42693.5|42673.5|42695.9|42675.9|42695.9|42675.9|42693.5|42673.5|5
1633918320000|2021-10-11 02:12:00|42693.4|42673.4|42685.9|42665.9|42693.4|42673.4|42685.9|42665.9|2
1633918330000|2021-10-11 02:12:10|42683.4|42663.4|42685.9|42665.9|42685.9|42665.9|42683.4|42663.4|2
1633918340000|2021-10-11 02:12:20|||||||||1
1633918350000|2021-10-11 02:12:30|42688.4|42668.4|42688.4|42668.4|42688.4|42668.4|42688.4|42668.4|0
1633918360000|2021-10-11 02:12:40|42685.9|42665.9|42685.9|42665.9|42687.2|42667.2|42683.4|42663.4|3
1633918380000|2021-10-11 02:13:00|42684.6|42664.6|42675.9|42655.9|42684.6|42664.6|42675.9|42655.9|3
1633918390000|2021-10-11 02:13:10|42674.7|42654.7|42670.9|42650.9|42674.7|42654.7|42670.9|42650.9|1
1633918400000|2021-10-11 02:13:20|42668.5|42648.5|42665.9|42645.9|42668.5|42648.5|42665.9|42645.9|6
1633918410000|2021-10-11 02:13:30|42667.1|42647.1|42667.1|42647.1|42667.1|42647.1|42667.1|42647.1|2
1633918420000|2021-10-11 02:13:40|42669.6|42649.6|42673.4|42653.4|42673.4|42653.4|42669.6|42649.6|0
1633918430000|2021-10-11 02:13:50|42674.6|42654.6|42680.9|42660.9|42682.2|42662.2|42674.6|42654.6|2
1633918440000|2021-10-11 02:14:00|42679.6|42659.6|42675.9|42655.9|42679.6|42659.6|42675.9|42655.9|0
1633918450000|2021-10-11 02:14:10|42677.1|42657.1|42680.9|42660.9|42680.9|42660.9|42675.9|42655.9|3
1633918460000|2021-10-11 02:14:20|42679.6|42659.6|42683.4|42663.4|42683.4|42663.4|42678.4|42658.4|3
1633918470000|2021-10-11 02:14:30|42680.9|42660.9|42678.4|42658.4|42680.9|42660.9|42678.4|42658.4|0
1633918490000|2021-10-11 02:14:50|42677.1|42657.1|42679.7|42659.7|42679.7|42659.7|42674.6|42654.6|10
1633918500000|2021-10-11 02:15:00|42680.9|42660.9|42685.9|42665.9|42685.9|42665.9|42680.9|42660.9|2
1633918510000|2021-10-11 02:15:10|42682.2|42662.2|42678.4|42658.4|42682.2|42662.2|42678.4|42658.4|0
1633918520000|2021-10-11 02:15:20|42679.7|42659.7|42680.9|42660.9|42680.9|42660.9|42678.4|42658.4|0
1633918530000|2021-10-11 02:15:30|42678.4|42658.4|42678.4|42658.4|42680.9|42660.9|42678.4|42658.4|0
1633918540000|2021-10-11 02:15:40|42679.5|42659.5|42675.9|42655.9|42679.5|42659.5|42675.9|42655.9|2
1633918550000|2021-10-11 02:15:50|42677.2|42657.2|42677.2|42657.2|42677.2|42657.2|42677.2|42657.2|0
1633918560000|2021-10-11 02:16:00|42678.4|42658.4|42680.9|42660.9|42680.9|42660.9|42678.4|42658.4|0
1633918570000|2021-10-11 02:16:10|42682.2|42662.2|42680.9|42660.9|42683.4|42663.4|42680.9|42660.9|0
1633918580000|2021-10-11 02:16:20|||||||||2
1633918590000|2021-10-11 02:16:30|42685.9|42665.9|42685.9|42665.9|42685.9|42665.9|42685.9|42665.9|0
1633918600000|2021-10-11 02:16:40|42683.4|42663.4|42685.9|42665.9|42685.9|42665.9|42683.4|42663.4|1
1633918610000|2021-10-11 02:16:50|42683.2|42663.2|42658.4|42638.4|42683.2|42663.2|42658.4|42638.4|16
1633918620000|2021-10-11 02:17:00|42657|42637|42654.5|42634.5|42657|42637|42654.5|42634.5|1
1633918650000|2021-10-11 02:17:30|42653.4|42633.4|42650.9|42630.9|42653.4|42633.4|42650.9|42630.9|4
1633918690000|2021-10-11 02:18:10|42653.4|42633.4|42655.9|42635.9|42655.9|42635.9|42653.4|42633.4|1
1633918700000|2021-10-11 02:18:20|42653.4|42633.4|42650.9|42630.9|42653.4|42633.4|42650.9|42630.9|0
1633918720000|2021-10-11 02:18:40|42652.2|42632.2|42653.4|42633.4|42653.4|42633.4|42652.2|42632.2|0
1633918730000|2021-10-11 02:18:50|42654.5|42634.5|42654.5|42634.5|42654.5|42634.5|42654.5|42634.5|0
1633918740000|2021-10-11 02:19:00|42655.9|42635.9|42653.4|42633.4|42655.9|42635.9|42653.4|42633.4|0
1633918750000|2021-10-11 02:19:10|42654.5|42634.5|42655.9|42635.9|42655.9|42635.9|42653.4|42633.4|0
1633918760000|2021-10-11 02:19:20|42658.4|42638.4|42658.4|42638.4|42658.4|42638.4|42658.4|42638.4|0
1633918770000|2021-10-11 02:19:30|42654.5|42634.5|42654.5|42634.5|42654.5|42634.5|42654.5|42634.5|4
1633918780000|2021-10-11 02:19:40|42653.4|42633.4|42653.4|42633.4|42653.4|42633.4|42653.4|42633.4|0
1633918810000|2021-10-11 02:20:10|42650.9|42630.9|42650.9|42630.9|42650.9|42630.9|42650.9|42630.9|0
1633918820000|2021-10-11 02:20:20|||||||||2
1633918830000|2021-10-11 02:20:30|42653.4|42633.4|42650.9|42630.9|42653.4|42633.4|42650.9|42630.9|1
1633918860000|2021-10-11 02:21:00|42619.7|42599.7|42612|42592|42619.7|42599.7|42612|42592|7
1633918870000|2021-10-11 02:21:10|42613.4|42593.4|42614.7|42594.7|42617.2|42597.2|42610.9|42590.9|4
1633918880000|2021-10-11 02:21:20|42613.4|42593.4|42613.4|42593.4|42613.4|42593.4|42613.4|42593.4|0
1633918890000|2021-10-11 02:21:30|42614.7|42594.7|42613.4|42593.4|42614.7|42594.7|42613.4|42593.4|1
1633918900000|2021-10-11 02:21:40|||||||||4
1633918910000|2021-10-11 02:21:50|42610.9|42590.9|42614.5|42594.5|42614.5|42594.5|42609.5|42589.5|4
1633918920000|2021-10-11 02:22:00|42616.9|42596.9|42624.5|42604.5|42624.5|42604.5|42616.9|42596.9|4
1633918940000|2021-10-11 02:22:20|42628.4|42608.4|42630.9|42610.9|42630.9|42610.9|42628.4|42608.4|4
1633918950000|2021-10-11 02:22:30|42629.5|42609.5|42632|42612|42633.2|42613.2|42629.5|42609.5|5
1633918960000|2021-10-11 02:22:40|42629.5|42609.5|42629.5|42609.5|42632|42612|42629.5|42609.5|0
1633918970000|2021-10-11 02:22:50|||||||||4
1633918980000|2021-10-11 02:23:00|42633.4|42613.4|42635.9|42615.9|42635.9|42615.9|42633.4|42613.4|3
1633919000000|2021-10-11 02:23:20|42637|42617|42637|42617|42637|42617|42637|42617|0
1633919010000|2021-10-11 02:23:30|||||||||2
1633919030000|2021-10-11 02:23:50|42638.4|42618.4|42638.4|42618.4|42638.4|42618.4|42638.4|42618.4|0
1633919040000|2021-10-11 02:24:00|42639.5|42619.5|42637|42617|42642|42622|42637|42617|0
1633919070000|2021-10-11 02:24:30|42640.9|42620.9|42642|42622|42642|42622|42640.9|42620.9|0
1633919090000|2021-10-11 02:24:50|42643.4|42623.4|42635.2|42615.2|42644.5|42624.5|42633.9|42613.9|4
1633919100000|2021-10-11 02:25:00|42633.9|42613.9|42631.9|42611.9|42636.6|42616.6|42631.9|42611.9|1
1633919110000|2021-10-11 02:25:10|42604.4|42584.4|42600.7|42580.7|42604.4|42584.4|42600.7|42580.7|6
1633919120000|2021-10-11 02:25:20|42602|42582|42602|42582|42604.5|42584.5|42602|42582|4
1633919140000|2021-10-11 02:25:40|42599.5|42579.5|42600.7|42580.7|42603.2|42583.2|42599.5|42579.5|1
1633919150000|2021-10-11 02:25:50|42603.2|42583.2|42603.2|42583.2|42603.2|42583.2|42603.2|42583.2|4
1633919160000|2021-10-11 02:26:00|42600.7|42580.7|42600.7|42580.7|42600.7|42580.7|42598.2|42578.2|1
1633919170000|2021-10-11 02:26:10|42602|42582|42604.5|42584.5|42604.5|42584.5|42598.2|42578.2|9
1633919180000|2021-10-11 02:26:20|42605.7|42585.7|42605.7|42585.7|42605.7|42585.7|42605.7|42585.7|0
1633919190000|2021-10-11 02:26:30|42608.4|42588.4|42612|42592|42612|42592|42608.4|42588.4|4
1633919200000|2021-10-11 02:26:40|42613.2|42593.2|42609.4|42589.4|42613.2|42593.2|42609.4|42589.4|2
1633919210000|2021-10-11 02:26:50|42610.7|42590.7|42618.2|42598.2|42618.2|42598.2|42610.7|42590.7|5
1633919230000|2021-10-11 02:27:10|42620.7|42600.7|42625.7|42605.7|42625.7|42605.7|42620.7|42600.7|1
1633919240000|2021-10-11 02:27:20|42626.9|42606.9|42630.7|42610.7|42630.7|42610.7|42626.9|42606.9|4
1633919270000|2021-10-11 02:27:50|42632|42612|42639.5|42619.5|42639.5|42619.5|42631.9|42611.9|6
1633919280000|2021-10-11 02:28:00|42640.7|42620.7|42640.7|42620.7|42640.7|42620.7|42640.7|42620.7|0
1633919290000|2021-10-11 02:28:10|42641.9|42621.9|42645.7|42625.7|42645.7|42625.7|42641.9|42621.9|1
1633919300000|2021-10-11 02:28:20|42644.4|42624.4|42643.2|42623.2|42644.4|42624.4|42643.2|42623.2|0
1633919310000|2021-10-11 02:28:30|||||||||2
1633919330000|2021-10-11 02:28:50|42639.5|42619.5|42633.2|42613.2|42639.5|42619.5|42633.2|42613.2|1
1633919340000|2021-10-11 02:29:00|||||||||2
1633919350000|2021-10-11 02:29:10|42631.9|42611.9|42628.2|42608.2|42631.9|42611.9|42628.2|42608.2|0
1633919370000|2021-10-11 02:29:30|42625.7|42605.7|42623.2|42603.2|42625.7|42605.7|42623.2|42603.2|0
1633919380000|2021-10-11 02:29:40|42622|42602|42620.7|42600.7|42622|42602|42619.4|42599.4|0
1633919390000|2021-10-11 02:29:50|42619.4|42599.4|42620.7|42600.7|42620.7|42600.7|42616.9|42596.9|1
1633919400000|2021-10-11 02:30:00|42622|42602|42639.5|42619.5|42640.7|42620.7|42622|42602|14
1633919410000|2021-10-11 02:30:10|42642|42622|42653.2|42633.2|42653.2|42633.2|42642|42622|14
1633919420000|2021-10-11 02:30:20|42654.5|42634.5|42653.2|42633.2|42658.2|42638.2|42653.2|42633.2|2
1633919450000|2021-10-11 02:30:50|42652|42632|42653.2|42633.2|42653.2|42633.2|42652|42632|1
1633919460000|2021-10-11 02:31:00|42654.5|42634.5|42650.7|42630.7|42655.7|42635.7|42650.7|42630.7|3
1633919470000|2021-10-11 02:31:10|42647|42627|42649.4|42629.4|42649.4|42629.4|42645.7|42625.7|16
1633919480000|2021-10-11 02:31:20|42648.2|42628.2|42638.2|42618.2|42648.2|42628.2|42638.2|42618.2|0
1633919490000|2021-10-11 02:31:30|42635.7|42615.7|42638.2|42618.2|42638.2|42618.2|42635.7|42615.7|5
1633919500000|2021-10-11 02:31:40|42633.2|42613.2|42633.2|42613.2|42638.2|42618.2|42633.2|42613.2|7
1633919510000|2021-10-11 02:31:50|42630.7|42610.7|42638.2|42618.2|42638.2|42618.2|42630.7|42610.7|15
1633919520000|2021-10-11 02:32:00|42639.5|42619.5|42643.2|42623.2|42643.2|42623.2|42638.2|42618.2|14
1633919530000|2021-10-11 02:32:10|42644.5|42624.5|42643.2|42623.2|42645.7|42625.7|42643.2|42623.2|3
1633919540000|2021-10-11 02:32:20|42640.7|42620.7|42640.7|42620.7|42640.7|42620.7|42640.7|42620.7|0
1633919550000|2021-10-11 02:32:30|42642|42622|42654.5|42634.5|42654.5|42634.5|42642|42622|6
1633919560000|2021-10-11 02:32:40|42658.2|42638.2|42660.7|42640.7|42660.7|42640.7|42658.2|42638.2|0
1633919570000|2021-10-11 02:32:50|42663|42643|42663.2|42643.2|42668.2|42648.2|42663|42643|6
1633919580000|2021-10-11 02:33:00|42665.7|42645.7|42665.7|42645.7|42665.7|42645.7|42663.2|42643.2|3
1633919590000|2021-10-11 02:33:10|42663.2|42643.2|42668.2|42648.2|42668.2|42648.2|42663.2|42643.2|1
1633919600000|2021-10-11 02:33:20|42666.9|42646.9|42665.7|42645.7|42666.9|42646.9|42665.7|42645.7|0
1633919610000|2021-10-11 02:33:30|42663.2|42643.2|42663.2|42643.2|42663.2|42643.2|42663.2|42643.2|0
1633919620000|2021-10-11 02:33:40|||||||||1
1633919630000|2021-10-11 02:33:50|42662|42642|42658.2|42638.2|42662|42642|42658.2|42638.2|1
1633919640000|2021-10-11 02:34:00|42656.9|42636.9|42648.2|42628.2|42656.9|42636.9|42648.2|42628.2|4
1633919650000|2021-10-11 02:34:10|42647|42627|42640.7|42620.7|42647|42627|42640.7|42620.7|2
1633919660000|2021-10-11 02:34:20|42638.2|42618.2|42648.2|42628.2|42648.2|42628.2|42638.2|42618.2|0
1633919670000|2021-10-11 02:34:30|42650.7|42630.7|42653.2|42633.2|42653.2|42633.2|42650.7|42630.7|0
1633919680000|2021-10-11 02:34:40|42655.5|42635.5|42653.2|42633.2|42658.2|42638.2|42653.2|42633.2|0
1633919690000|2021-10-11 02:34:50|42651.9|42631.9|42653.2|42633.2|42653.2|42633.2|42648.2|42628.2|5
1633919700000|2021-10-11 02:35:00|42655.7|42635.7|42658.2|42638.2|42658.2|42638.2|42655.7|42635.7|4
1633919710000|2021-10-11 02:35:10|42660.7|42640.7|42665.7|42645.7|42665.7|42645.7|42660.7|42640.7|6
1633919720000|2021-10-11 02:35:20|42664.5|42644.5|42663.2|42643.2|42664.5|42644.5|42663.2|42643.2|0
1633919750000|2021-10-11 02:35:50|42668.2|42648.2|42668.2|42648.2|42668.2|42648.2|42668.2|42648.2|3
1633919760000|2021-10-11 02:36:00|42670.7|42650.7|42665.7|42645.7|42670.7|42650.7|42665.7|42645.7|2
1633919770000|2021-10-11 02:36:10|42664.5|42644.5|42663.2|42643.2|42664.5|42644.5|42663.2|42643.2|0
1633919780000|2021-10-11 02:36:20|42668.2|42648.2|42668.2|42648.2|42668.2|42648.2|42668.2|42648.2|1
1633919790000|2021-10-11 02:36:30|42667|42647|42668.2|42648.2|42668.2|42648.2|42665.7|42645.7|0
1633919800000|2021-10-11 02:36:40|42663.2|42643.2|42668.2|42648.2|42669.5|42649.5|42663.2|42643.2|11
1633919810000|2021-10-11 02:36:50|42665.7|42645.7|42665.7|42645.7|42665.7|42645.7|42665.7|42645.7|1
1633919820000|2021-10-11 02:37:00|42664.4|42644.4|42653.2|42633.2|42664.4|42644.4|42653.2|42633.2|1
1633919830000|2021-10-11 02:37:10|42648.2|42628.2|42643.2|42623.2|42648.2|42628.2|42643.2|42623.2|0
1633919840000|2021-10-11 02:37:20|42641.9|42621.9|42640.7|42620.7|42641.9|42621.9|42640.7|42620.7|0
1633919850000|2021-10-11 02:37:30|42643.2|42623.2|42643.2|42623.2|42643.2|42623.2|42643.2|42623.2|0
1633919860000|2021-10-11 02:37:40|42638.2|42618.2|42638.2|42618.2|42638.2|42618.2|42638.2|42618.2|78
1633919870000|2021-10-11 02:37:50|42640.5|42620.5|42643.2|42623.2|42643.2|42623.2|42640.5|42620.5|0
1633919880000|2021-10-11 02:38:00|42644.5|42624.5|42645.7|42625.7|42645.7|42625.7|42643.2|42623.2|2
1633919890000|2021-10-11 02:38:10|42647|42627|42648.2|42628.2|42648.2|42628.2|42644.5|42624.5|6
1633919900000|2021-10-11 02:38:20|||||||||3
1633919920000|2021-10-11 02:38:40|42645.5|42625.5|42643.2|42623.2|42645.5|42625.5|42643.2|42623.2|0
1633919940000|2021-10-11 02:39:00|42640.7|42620.7|42638.2|42618.2|42640.7|42620.7|42638.2|42618.2|0
1633919950000|2021-10-11 02:39:10|42640.7|42620.7|42643.2|42623.2|42643.2|42623.2|42640.7|42620.7|0
1633919960000|2021-10-11 02:39:20|42640.7|42620.7|42643.2|42623.2|42643.2|42623.2|42640.7|42620.7|0
1633919970000|2021-10-11 02:39:30|42640.5|42620.5|42638.2|42618.2|42640.5|42620.5|42638.2|42618.2|1
1633919980000|2021-10-11 02:39:40|42642|42622|42643.2|42623.2|42643.2|42623.2|42642|42622|3
1633919990000|2021-10-11 02:39:50|42645.7|42625.7|42643.2|42623.2|42645.7|42625.7|42643.2|42623.2|0
1633920000000|2021-10-11 02:40:00|42645.7|42625.7|42640.7|42620.7|42645.7|42625.7|42640.7|42620.7|1
1633920010000|2021-10-11 02:40:10|42643.2|42623.2|42639.4|42619.4|42645.7|42625.7|42639.4|42619.4|2
1633920020000|2021-10-11 02:40:20|42636.9|42616.9|42634.4|42614.4|42636.9|42616.9|42633.2|42613.2|3
1633920030000|2021-10-11 02:40:30|42633.2|42613.2|42628.2|42608.2|42633.2|42613.2|42628.2|42608.2|1
1633920040000|2021-10-11 02:40:40|42625.7|42605.7|42629.4|42609.4|42629.4|42609.4|42625.7|42605.7|4
1633920050000|2021-10-11 02:40:50|42628.2|42608.2|42633.2|42613.2|42634.4|42614.4|42628.2|42608.2|4
1633920060000|2021-10-11 02:41:00|42635.7|42615.7|42633.2|42613.2|42635.7|42615.7|42633.2|42613.2|0
1633920070000|2021-10-11 02:41:10|42634.5|42614.5|42638.2|42618.2|42638.2|42618.2|42634.5|42614.5|1
1633920080000|2021-10-11 02:41:20|42633.2|42613.2|42638.2|42618.2|42638.2|42618.2|42633.2|42613.2|0
1633920090000|2021-10-11 02:41:30|42635.8|42615.8|42633.2|42613.2|42635.8|42615.8|42633.2|42613.2|0
1633920100000|2021-10-11 02:41:40|42632|42612|42632|42612|42632|42612|42628.2|42608.2|13
1633920110000|2021-10-11 02:41:50|42633.3|42613.3|42634.5|42614.5|42634.5|42614.5|42633.3|42613.3|2
1633920120000|2021-10-11 02:42:00|42640.7|42620.7|42650.7|42630.7|42651.9|42631.9|42640.7|42620.7|10
1633920130000|2021-10-11 02:42:10|42653.2|42633.2|42655.7|42635.7|42658.2|42638.2|42653.2|42633.2|5
1633920140000|2021-10-11 02:42:20|42654.4|42634.4|42658.2|42638.2|42658.2|42638.2|42653.2|42633.2|1
1633920150000|2021-10-11 02:42:30|42659.5|42639.5|42659.5|42639.5|42659.5|42639.5|42659.5|42639.5|1
1633920160000|2021-10-11 02:42:40|42660.8|42640.8|42661.9|42641.9|42663.2|42643.2|42660.8|42640.8|1
1633920170000|2021-10-11 02:42:50|42660.7|42640.7|42665.7|42645.7|42665.7|42645.7|42660.7|42640.7|10
1633920180000|2021-10-11 02:43:00|42666.9|42646.9|42678.2|42658.2|42678.2|42658.2|42666.9|42646.9|2
1633920190000|2021-10-11 02:43:10|42680.7|42660.7|42685.7|42665.7|42685.7|42665.7|42680.7|42660.7|2
1633920210000|2021-10-11 02:43:30|42684.4|42664.4|42685.7|42665.7|42685.7|42665.7|42684.4|42664.4|2
1633920220000|2021-10-11 02:43:40|||||||||1
1633920230000|2021-10-11 02:43:50|42684.5|42664.5|42683.2|42663.2|42685.7|42665.7|42683.2|42663.2|3
1633920240000|2021-10-11 02:44:00|42684.4|42664.4|42692|42672|42692|42672|42684.4|42664.4|2
1633920250000|2021-10-11 02:44:10|||||||||1
1633920260000|2021-10-11 02:44:20|42690.7|42670.7|42693.2|42673.2|42693.2|42673.2|42689.5|42669.5|5
1633920270000|2021-10-11 02:44:30|42689.5|42669.5|42685.7|42665.7|42689.5|42669.5|42685.7|42665.7|4
1633920280000|2021-10-11 02:44:40|42683.2|42663.2|42688.2|42668.2|42688.2|42668.2|42683.2|42663.2|0
1633920300000|2021-10-11 02:45:00|42689.4|42669.4|42694.5|42674.5|42694.5|42674.5|42689.4|42669.4|4
1633920310000|2021-10-11 02:45:10|42695.7|42675.7|42691.9|42671.9|42695.7|42675.7|42691.9|42671.9|2
1633920320000|2021-10-11 02:45:20|42690.7|42670.7|42690.7|42670.7|42690.7|42670.7|42690.7|42670.7|1
1633920330000|2021-10-11 02:45:30|42689.4|42669.4|42693.2|42673.2|42693.2|42673.2|42689.4|42669.4|12
1633920340000|2021-10-11 02:45:40|42694.4|42674.4|42694.4|42674.4|42694.4|42674.4|42694.4|42674.4|0
1633920350000|2021-10-11 02:45:50|42695.7|42675.7|42698.2|42678.2|42698.2|42678.2|42695.7|42675.7|2
1633920360000|2021-10-11 02:46:00|42696.9|42676.9|42700.7|42680.7|42700.7|42680.7|42695.7|42675.7|3
1633920370000|2021-10-11 02:46:10|42703.2|42683.2|42703.2|42683.2|42703.2|42683.2|42703.2|42683.2|3
1633920380000|2021-10-11 02:46:20|42700.7|42680.7|42699.5|42679.5|42700.7|42680.7|42699.5|42679.5|1
1633920390000|2021-10-11 02:46:30|42703.2|42683.2|42698.2|42678.2|42703.2|42683.2|42698.2|42678.2|3
1633920400000|2021-10-11 02:46:40|42695.7|42675.7|42694.4|42674.4|42698.2|42678.2|42693.2|42673.2|1
1633920410000|2021-10-11 02:46:50|42693.2|42673.2|42695.7|42675.7|42698.2|42678.2|42693.2|42673.2|4
1633920420000|2021-10-11 02:47:00|42694.4|42674.4|42694.4|42674.4|42694.4|42674.4|42693.2|42673.2|0
1633920430000|2021-10-11 02:47:10|42693.2|42673.2|42700.7|42680.7|42700.7|42680.7|42693.2|42673.2|0
1633920440000|2021-10-11 02:47:20|||||||||1
1633920450000|2021-10-11 02:47:30|42698.2|42678.2|42695.5|42675.5|42698.2|42678.2|42694.4|42674.4|3
1633920460000|2021-10-11 02:47:40|42694.4|42674.4|42690.7|42670.7|42695.5|42675.5|42690.7|42670.7|1
1633920470000|2021-10-11 02:47:50|42692|42672|42692|42672|42692|42672|42692|42672|1
1633920480000|2021-10-11 02:48:00|42690.7|42670.7|42688.2|42668.2|42690.7|42670.7|42688.2|42668.2|1
1633920490000|2021-10-11 02:48:10|42685.5|42665.5|42684.4|42664.4|42685.5|42665.5|42683.2|42663.2|0
1633920500000|2021-10-11 02:48:20|42683.2|42663.2|42684.4|42664.4|42684.4|42664.4|42683.2|42663.2|0
1633920510000|2021-10-11 02:48:30|42685.7|42665.7|42683.2|42663.2|42685.7|42665.7|42683.2|42663.2|2
1633920520000|2021-10-11 02:48:40|42684.4|42664.4|42680.7|42660.7|42684.4|42664.4|42680.7|42660.7|0
1633920530000|2021-10-11 02:48:50|42679.4|42659.4|42680.7|42660.7|42680.7|42660.7|42678.2|42658.2|0
1633920540000|2021-10-11 02:49:00|42682|42662|42686.9|42666.9|42686.9|42666.9|42682|42662|2
1633920560000|2021-10-11 02:49:20|42685.7|42665.7|42685.7|42665.7|42685.7|42665.7|42685.7|42665.7|0
1633920570000|2021-10-11 02:49:30|42684.4|42664.4|42684.4|42664.4|42684.4|42664.4|42683.2|42663.2|0
1633920580000|2021-10-11 02:49:40|42685.7|42665.7|42691.9|42671.9|42691.9|42671.9|42685.7|42665.7|2
1633920590000|2021-10-11 02:49:50|42694.4|42674.4|42694.4|42674.4|42694.4|42674.4|42694.4|42674.4|0
1633920600000|2021-10-11 02:50:00|42695.7|42675.7|42699.5|42679.5|42699.5|42679.5|42695.7|42675.7|4
1633920610000|2021-10-11 02:50:10|||||||||3
1633920620000|2021-10-11 02:50:20|||||||||1
1633920630000|2021-10-11 02:50:30|42703.2|42683.2|42715.7|42695.7|42715.7|42695.7|42703.2|42683.2|19
1633920640000|2021-10-11 02:50:40|42714.5|42694.5|42713.2|42693.2|42714.5|42694.5|42713.2|42693.2|1
1633920650000|2021-10-11 02:50:50|42715.7|42695.7|42713.2|42693.2|42715.7|42695.7|42713.2|42693.2|2
1633920660000|2021-10-11 02:51:00|42715.7|42695.7|42710.7|42690.7|42715.7|42695.7|42710.7|42690.7|3
1633920680000|2021-10-11 02:51:20|42712|42692|42713.2|42693.2|42713.2|42693.2|42710.7|42690.7|4
1633920690000|2021-10-11 02:51:30|42710.7|42690.7|42713.2|42693.2|42713.2|42693.2|42709.5|42689.5|4
1633920700000|2021-10-11 02:51:40|42712|42692|42713.2|42693.2|42713.2|42693.2|42708.2|42688.2|4
1633920710000|2021-10-11 02:51:50|42710.7|42690.7|42715.7|42695.7|42715.7|42695.7|42710.7|42690.7|6
1633920720000|2021-10-11 02:52:00|42710.7|42690.7|42709.5|42689.5|42710.7|42690.7|42709.5|42689.5|8
1633920730000|2021-10-11 02:52:10|42705.7|42685.7|42698.2|42678.2|42705.7|42685.7|42698.2|42678.2|20
1633920740000|2021-10-11 02:52:20|42700.7|42680.7|42700.7|42680.7|42700.7|42680.7|42700.7|42680.7|0
1633920760000|2021-10-11 02:52:40|42702|42682|42703.2|42683.2|42703.2|42683.2|42702|42682|1
1633920770000|2021-10-11 02:52:50|42702|42682|42703.2|42683.2|42703.2|42683.2|42702|42682|2
1633920780000|2021-10-11 02:53:00|42701.9|42681.9|42703.2|42683.2|42703.2|42683.2|42700.7|42680.7|0
1633920790000|2021-10-11 02:53:10|42701.9|42681.9|42703.2|42683.2|42703.2|42683.2|42701.9|42681.9|1
1633920800000|2021-10-11 02:53:20|42704.4|42684.4|42703.2|42683.2|42705.7|42685.7|42703.2|42683.2|2
1633920810000|2021-10-11 02:53:30|42700.7|42680.7|42698.2|42678.2|42700.7|42680.7|42698.2|42678.2|1
1633920820000|2021-10-11 02:53:40|42696.9|42676.9|42703.2|42683.2|42703.2|42683.2|42696.9|42676.9|5
1633920830000|2021-10-11 02:53:50|42704.4|42684.4|42708.2|42688.2|42708.2|42688.2|42704.4|42684.4|0
1633920840000|2021-10-11 02:54:00|||||||||1
1633920850000|2021-10-11 02:54:10|42713.2|42693.2|42713.2|42693.2|42713.2|42693.2|42713.2|42693.2|8
1633920860000|2021-10-11 02:54:20|||||||||1
1633920870000|2021-10-11 02:54:30|42712|42692|42708.2|42688.2|42712|42692|42708.2|42688.2|0
1633920880000|2021-10-11 02:54:40|42705.7|42685.7|42705.7|42685.7|42705.7|42685.7|42705.7|42685.7|0
1633920890000|2021-10-11 02:54:50|42703.2|42683.2|42698.2|42678.2|42703.2|42683.2|42698.2|42678.2|5
1633920900000|2021-10-11 02:55:00|42695.7|42675.7|42695.7|42675.7|42695.7|42675.7|42695.7|42675.7|2
1633920920000|2021-10-11 02:55:20|42694.5|42674.5|42695.7|42675.7|42695.7|42675.7|42694.5|42674.5|2
1633920930000|2021-10-11 02:55:30|42694.5|42674.5|42695.7|42675.7|42695.7|42675.7|42694.5|42674.5|0
1633920940000|2021-10-11 02:55:40|42697|42677|42698.2|42678.2|42698.2|42678.2|42697|42677|2
1633920950000|2021-10-11 02:55:50|42699.4|42679.4|42700.7|42680.7|42703.2|42683.2|42699.4|42679.4|1
1633920960000|2021-10-11 02:56:00|42705.7|42685.7|42703.2|42683.2|42705.7|42685.7|42703.2|42683.2|0
1633920970000|2021-10-11 02:56:10|42700.7|42680.7|42700.7|42680.7|42700.7|42680.7|42700.7|42680.7|0
1633920990000|2021-10-11 02:56:30|42698|42678|42695.5|42675.5|42699.4|42679.4|42695.5|42675.5|1
1633921000000|2021-10-11 02:56:40|42694.3|42674.3|42697|42677|42698.2|42678.2|42694.3|42674.3|0
1633921010000|2021-10-11 02:56:50|42698.2|42678.2|42698.2|42678.2|42698.2|42678.2|42693.2|42673.2|0
1633921020000|2021-10-11 02:57:00|42699.5|42679.5|42705.7|42685.7|42705.7|42685.7|42699.5|42679.5|4
1633921050000|2021-10-11 02:57:30|42706.8|42686.8|42710.7|42690.7|42710.7|42690.7|42706.8|42686.8|0
1633921060000|2021-10-11 02:57:40|42712|42692|42712|42692|42712|42692|42709.5|42689.5|3
1633921070000|2021-10-11 02:57:50|42713.2|42693.2|42713.2|42693.2|42713.2|42693.2|42713.2|42693.2|0
1633921080000|2021-10-11 02:58:00|42714.5|42694.5|42713.2|42693.2|42718.2|42698.2|42713.2|42693.2|8
1633921090000|2021-10-11 02:58:10|42712|42692|42710.7|42690.7|42713.2|42693.2|42710.7|42690.7|0
1633921100000|2021-10-11 02:58:20|42713.2|42693.2|42713.2|42693.2|42713.2|42693.2|42708.2|42688.2|0
1633921110000|2021-10-11 02:58:30|||||||||5
1633921120000|2021-10-11 02:58:40|42714.5|42694.5|42715.7|42695.7|42715.7|42695.7|42714.5|42694.5|7
1633921140000|2021-10-11 02:59:00|42720.7|42700.7|42718.2|42698.2|42720.7|42700.7|42718.2|42698.2|3
1633921150000|2021-10-11 02:59:10|42719.5|42699.5|42723.2|42703.2|42723.2|42703.2|42719.5|42699.5|0
1633921160000|2021-10-11 02:59:20|42722|42702|42723.2|42703.2|42723.2|42703.2|42720.5|42700.5|9
1633921170000|2021-10-11 02:59:30|42720.7|42700.7|42714.5|42694.5|42723.2|42703.2|42714.5|42694.5|5
1633921180000|2021-10-11 02:59:40|42717|42697|42714.5|42694.5|42717|42697|42714.5|42694.5|0
1633921190000|2021-10-11 02:59:50|42717|42697|42717|42697|42717|42697|42717|42697|1
1633921200000|2021-10-11 03:00:00|42715.7|42695.7|42718.2|42698.2|42718.2|42698.2|42715.7|42695.7|7
1633921210000|2021-10-11 03:00:10|42719.5|42699.5|42720.7|42700.7|42720.7|42700.7|42719.5|42699.5|8
1633921220000|2021-10-11 03:00:20|42721.8|42701.8|42725.7|42705.7|42725.7|42705.7|42721.8|42701.8|3
1633921230000|2021-10-11 03:00:30|42727|42707|42728.2|42708.2|42730.7|42710.7|42727|42707|5
1633921240000|2021-10-11 03:00:40|42725.7|42705.7|42724.3|42704.3|42728.2|42708.2|42724.3|42704.3|5
1633921250000|2021-10-11 03:00:50|||||||||6
1633921260000|2021-10-11 03:01:00|42723.2|42703.2|42723.2|42703.2|42723.2|42703.2|42723.2|42703.2|2
1633921270000|2021-10-11 03:01:10|||||||||7
1633921280000|2021-10-11 03:01:20|42720.7|42700.7|42718.2|42698.2|42720.7|42700.7|42718.2|42698.2|1
1633921290000|2021-10-11 03:01:30|42720.7|42700.7|42723.2|42703.2|42723.2|42703.2|42720.7|42700.7|5
1633921300000|2021-10-11 03:01:40|42724.3|42704.3|42728.2|42708.2|42728.2|42708.2|42724.3|42704.3|1
1633921310000|2021-10-11 03:01:50|42726.8|42706.8|42728.2|42708.2|42729.5|42709.5|42726.8|42706.8|2
1633921320000|2021-10-11 03:02:00|42725.7|42705.7|42725.7|42705.7|42725.7|42705.7|42725.7|42705.7|2
1633921330000|2021-10-11 03:02:10|||||||||6
1633921340000|2021-10-11 03:02:20|42724.5|42704.5|42723.2|42703.2|42724.5|42704.5|42723.2|42703.2|8
1633921350000|2021-10-11 03:02:30|42720.8|42700.8|42718.2|42698.2|42720.8|42700.8|42718.2|42698.2|4
1633921360000|2021-10-11 03:02:40|42716.8|42696.8|42716.8|42696.8|42716.8|42696.8|42716.8|42696.8|0
1633921370000|2021-10-11 03:02:50|42715.7|42695.7|42715.7|42695.7|42717|42697|42713.2|42693.2|11
1633921380000|2021-10-11 03:03:00|42718.2|42698.2|42717|42697|42718.2|42698.2|42717|42697|4
1633921390000|2021-10-11 03:03:10|42715.7|42695.7|42715.7|42695.7|42715.7|42695.7|42715.7|42695.7|0
1633921410000|2021-10-11 03:03:30|42710.7|42690.7|42710.7|42690.7|42713.2|42693.2|42710.7|42690.7|0
1633921420000|2021-10-11 03:03:40|42713.2|42693.2|42713.2|42693.2|42713.2|42693.2|42713.2|42693.2|2
1633921430000|2021-10-11 03:03:50|42711.8|42691.8|42713.2|42693.2|42713.2|42693.2|42709.5|42689.5|2
1633921440000|2021-10-11 03:04:00|42714.3|42694.3|42715.7|42695.7|42715.7|42695.7|42714.3|42694.3|1
1633921450000|2021-10-11 03:04:10|42717|42697|42718.2|42698.2|42718.2|42698.2|42717|42697|10
1633921460000|2021-10-11 03:04:20|42717|42697|42715.7|42695.7|42717|42697|42715.7|42695.7|2
1633921470000|2021-10-11 03:04:30|42713.2|42693.2|42711.8|42691.8|42713.2|42693.2|42711.8|42691.8|0
1633921480000|2021-10-11 03:04:40|42709.3|42689.3|42709.3|42689.3|42709.3|42689.3|42709.3|42689.3|1
1633921500000|2021-10-11 03:05:00|42710.7|42690.7|42713.2|42693.2|42713.2|42693.2|42709.3|42689.3|8
1633921510000|2021-10-11 03:05:10|42718.2|42698.2|42718.2|42698.2|42718.2|42698.2|42718.2|42698.2|4
1633921530000|2021-10-11 03:05:30|42720.7|42700.7|42718.2|42698.2|42720.7|42700.7|42718.2|42698.2|3
1633921540000|2021-10-11 03:05:40|42719.5|42699.5|42720.7|42700.7|42720.7|42700.7|42718.2|42698.2|1
1633921550000|2021-10-11 03:05:50|42718.3|42698.3|42715.7|42695.7|42718.3|42698.3|42715.7|42695.7|1
1633921560000|2021-10-11 03:06:00|42718.2|42698.2|42723.2|42703.2|42723.2|42703.2|42718.2|42698.2|0
1633921570000|2021-10-11 03:06:10|42724.3|42704.3|42725.7|42705.7|42725.7|42705.7|42724.3|42704.3|6
1633921580000|2021-10-11 03:06:20|42730.7|42710.7|42738.2|42718.2|42740.7|42720.7|42730.7|42710.7|41
1633921590000|2021-10-11 03:06:30|||||||||1
1633921600000|2021-10-11 03:06:40|42734.3|42714.3|42738.2|42718.2|42743.2|42723.2|42734.3|42714.3|19
1633921610000|2021-10-11 03:06:50|42736.8|42716.8|42738.2|42718.2|42738.2|42718.2|42734.3|42714.3|5
1633921620000|2021-10-11 03:07:00|42743.2|42723.2|42739.3|42719.3|42743.2|42723.2|42739.3|42719.3|17
1633921630000|2021-10-11 03:07:10|42740.7|42720.7|42743.2|42723.2|42743.2|42723.2|42738.2|42718.2|1
1633921640000|2021-10-11 03:07:20|42742|42722|42743.2|42723.2|42744.5|42724.5|42742|42722|8
1633921650000|2021-10-11 03:07:30|42741.8|42721.8|42738.2|42718.2|42742|42722|42738.2|42718.2|2
1633921660000|2021-10-11 03:07:40|42736.8|42716.8|42735.7|42715.7|42738.2|42718.2|42735.7|42715.7|0
1633921680000|2021-10-11 03:08:00|42733.2|42713.2|42740.7|42720.7|42740.7|42720.7|42725.7|42705.7|19
1633921690000|2021-10-11 03:08:10|42742|42722|42753.2|42733.2|42753.2|42733.2|42740.7|42720.7|4
1633921700000|2021-10-11 03:08:20|42750.7|42730.7|42750.7|42730.7|42753.2|42733.2|42750.7|42730.7|4
1633921710000|2021-10-11 03:08:30|42749.3|42729.3|42740.7|42720.7|42749.3|42729.3|42740.7|42720.7|1
1633921720000|2021-10-11 03:08:40|42738.2|42718.2|42738.2|42718.2|42738.2|42718.2|42738.2|42718.2|0
1633921730000|2021-10-11 03:08:50|42739.3|42719.3|42743.2|42723.2|42743.2|42723.2|42739.3|42719.3|4
1633921740000|2021-10-11 03:09:00|42744.5|42724.5|42753.2|42733.2|42753.2|42733.2|42744.5|42724.5|3
1633921750000|2021-10-11 03:09:10|42749.3|42729.3|42749.3|42729.3|42749.3|42729.3|42748.2|42728.2|0
1633921760000|2021-10-11 03:09:20|42750.7|42730.7|42749.5|42729.5|42750.7|42730.7|42749.5|42729.5|4
1633921770000|2021-10-11 03:09:30|42745.7|42725.7|42745.7|42725.7|42745.7|42725.7|42743.2|42723.2|8
1633921780000|2021-10-11 03:09:40|42743.2|42723.2|42743.2|42723.2|42748.2|42728.2|42740.7|42720.7|11
1633921790000|2021-10-11 03:09:50|42744.5|42724.5|42749.3|42729.3|42749.3|42729.3|42744.5|42724.5|4
1633921800000|2021-10-11 03:10:00|42748|42728|42745.7|42725.7|42750.7|42730.7|42745.7|42725.7|19
1633921810000|2021-10-11 03:10:10|42748|42728|42750.7|42730.7|42751.8|42731.8|42748|42728|5
1633921820000|2021-10-11 03:10:20|42749.5|42729.5|42750.7|42730.7|42750.7|42730.7|42748.2|42728.2|5
1633921830000|2021-10-11 03:10:30|42752|42732|42750.7|42730.7|42753.2|42733.2|42750.7|42730.7|0
1633921840000|2021-10-11 03:10:40|42753.2|42733.2|42748.2|42728.2|42753.2|42733.2|42748.2|42728.2|2
1633921850000|2021-10-11 03:10:50|42743.2|42723.2|42743.2|42723.2|42743.2|42723.2|42743.2|42723.2|1
1633921860000|2021-10-11 03:11:00|42741.8|42721.8|42738.2|42718.2|42741.8|42721.8|42738.2|42718.2|0
1633921870000|2021-10-11 03:11:10|42737|42717|42738.2|42718.2|42738.2|42718.2|42733.2|42713.2|0
1633921880000|2021-10-11 03:11:20|42739.5|42719.5|42740.7|42720.7|42740.7|42720.7|42739.5|42719.5|3
1633921890000|2021-10-11 03:11:30|42742|42722|42743.2|42723.2|42743.2|42723.2|42742|42722|2
1633921900000|2021-10-11 03:11:40|42745.7|42725.7|42746.8|42726.8|42746.8|42726.8|42743.2|42723.2|5
1633921910000|2021-10-11 03:11:50|42745.7|42725.7|42745.7|42725.7|42749.3|42729.3|42745.7|42725.7|1
1633921920000|2021-10-11 03:12:00|42744.5|42724.5|42739.3|42719.3|42744.5|42724.5|42739.3|42719.3|2
1633921930000|2021-10-11 03:12:10|42736.8|42716.8|42749.5|42729.5|42749.5|42729.5|42735.7|42715.7|28
1633921940000|2021-10-11 03:12:20|42748.2|42728.2|42748.2|42728.2|42748.2|42728.2|42748.2|42728.2|2
1633921950000|2021-10-11 03:12:30|42747|42727|42744.5|42724.5|42747|42727|42744.5|42724.5|5
1633921960000|2021-10-11 03:12:40|42745.7|42725.7|42743.2|42723.2|42745.7|42725.7|42743.2|42723.2|2
1633921970000|2021-10-11 03:12:50|42744.5|42724.5|42744.5|42724.5|42744.5|42724.5|42744.5|42724.5|0
1633921980000|2021-10-11 03:13:00|42745.8|42725.8|42744.5|42724.5|42745.8|42725.8|42744.5|42724.5|1
1633921990000|2021-10-11 03:13:10|42743.2|42723.2|42725.7|42705.7|42743.2|42723.2|42725.7|42705.7|8
1633922000000|2021-10-11 03:13:20|42723.2|42703.2|42717|42697|42723.2|42703.2|42717|42697|2
1633922010000|2021-10-11 03:13:30|42714.5|42694.5|42714.5|42694.5|42714.5|42694.5|42714.5|42694.5|8
1633922020000|2021-10-11 03:13:40|42717|42697|42714.5|42694.5|42718.2|42698.2|42714.5|42694.5|5
1633922030000|2021-10-11 03:13:50|42713.2|42693.2|42713.2|42693.2|42713.2|42693.2|42713.2|42693.2|8
1633922040000|2021-10-11 03:14:00|42714.5|42694.5|42723.3|42703.3|42723.3|42703.3|42714.5|42694.5|9
1633922050000|2021-10-11 03:14:10|42724.6|42704.6|42723.3|42703.3|42724.6|42704.6|42723.3|42703.3|2
1633922060000|2021-10-11 03:14:20|42724.6|42704.6|42732|42712|42732|42712|42724.6|42704.6|1
1633922070000|2021-10-11 03:14:30|42730.7|42710.7|42734.5|42714.5|42734.5|42714.5|42730.7|42710.7|3
1633922080000|2021-10-11 03:14:40|42730.7|42710.7|42732|42712|42734.5|42714.5|42729.5|42709.5|7
1633922090000|2021-10-11 03:14:50|42729.5|42709.5|42732|42712|42732|42712|42729.5|42709.5|0
1633922100000|2021-10-11 03:15:00|42729.5|42709.5|42734.5|42714.5|42734.5|42714.5|42729.5|42709.5|3
1633922110000|2021-10-11 03:15:10|42735.8|42715.8|42738.3|42718.3|42738.3|42718.3|42735.8|42715.8|3
1633922120000|2021-10-11 03:15:20|42737|42717|42745.7|42725.7|42745.7|42725.7|42737|42717|19
1633922130000|2021-10-11 03:15:30|42744.5|42724.5|42742|42722|42747|42727|42742|42722|13
1633922140000|2021-10-11 03:15:40|42744.5|42724.5|42747|42727|42747|42727|42742|42722|0
1633922150000|2021-10-11 03:15:50|42744.5|42724.5|42738.2|42718.2|42744.5|42724.5|42738.2|42718.2|4
1633922160000|2021-10-11 03:16:00|42739.5|42719.5|42743.2|42723.2|42743.2|42723.2|42738.2|42718.2|0
1633922170000|2021-10-11 03:16:10|42742|42722|42742|42722|42742|42722|42742|42722|2
1633922180000|2021-10-11 03:16:20|42743.3|42723.3|42749.5|42729.5|42749.5|42729.5|42743.3|42723.3|11
1633922190000|2021-10-11 03:16:30|42750.7|42730.7|42752|42732|42752|42732|42750.7|42730.7|0
1633922200000|2021-10-11 03:16:40|42754.5|42734.5|42762|42742|42764.5|42744.5|42754.5|42734.5|19
1633922210000|2021-10-11 03:16:50|42760.7|42740.7|42755.7|42735.7|42760.7|42740.7|42755.7|42735.7|0
1633922220000|2021-10-11 03:17:00|42754.5|42734.5|42753.2|42733.2|42754.5|42734.5|42752|42732|4
1633922230000|2021-10-11 03:17:10|42750.7|42730.7|42773.3|42753.3|42773.3|42753.3|42750.7|42730.7|12
1633922240000|2021-10-11 03:17:20|42774.5|42754.5|42777|42757|42777|42757|42773.2|42753.2|9
1633922250000|2021-10-11 03:17:30|42779.6|42759.6|42782|42762|42782|42762|42778.3|42758.3|3
1633922260000|2021-10-11 03:17:40|42784.5|42764.5|42792|42772|42792|42772|42782|42762|22
1633922270000|2021-10-11 03:17:50|42790.7|42770.7|42789.5|42769.5|42792|42772|42787|42767|10
1633922280000|2021-10-11 03:18:00|42787|42767|42787|42767|42787|42767|42784.5|42764.5|2
1633922290000|2021-10-11 03:18:10|42784.5|42764.5|42789.5|42769.5|42789.5|42769.5|42784.5|42764.5|1
1633922300000|2021-10-11 03:18:20|42788.2|42768.2|42784.5|42764.5|42788.2|42768.2|42784.5|42764.5|6
1633922310000|2021-10-11 03:18:30|42787|42767|42789.5|42769.5|42789.5|42769.5|42784.5|42764.5|5
1633922320000|2021-10-11 03:18:40|42784.5|42764.5|42791.8|42771.8|42792|42772|42784.5|42764.5|11
1633922330000|2021-10-11 03:18:50|42790.7|42770.7|42792|42772|42792|42772|42789.5|42769.5|4
1633922340000|2021-10-11 03:19:00|42790.7|42770.7|42789.5|42769.5|42792|42772|42789.5|42769.5|5
1633922350000|2021-10-11 03:19:10|42788.3|42768.3|42784.5|42764.5|42788.3|42768.3|42782|42762|2
1633922360000|2021-10-11 03:19:20|42787|42767|42792|42772|42793.3|42773.3|42787|42767|6
1633922370000|2021-10-11 03:19:30|42789.5|42769.5|42792|42772|42794.5|42774.5|42789.5|42769.5|5
1633922380000|2021-10-11 03:19:40|42793.3|42773.3|42794.5|42774.5|42794.5|42774.5|42793.3|42773.3|1
1633922390000|2021-10-11 03:19:50|42792|42772|42788.2|42768.2|42792|42772|42788.2|42768.2|7
1633922400000|2021-10-11 03:20:00|42787|42767|42789.5|42769.5|42789.5|42769.5|42784.5|42764.5|2
1633922410000|2021-10-11 03:20:10|42792|42772|42789.5|42769.5|42792|42772|42789.5|42769.5|0
1633922420000|2021-10-11 03:20:20|42792|42772|42789.5|42769.5|42793.2|42773.2|42789.5|42769.5|8
1633922430000|2021-10-11 03:20:30|42788.2|42768.2|42784.5|42764.5|42788.2|42768.2|42784.5|42764.5|5
1633922440000|2021-10-11 03:20:40|42787|42767|42787|42767|42787|42767|42787|42767|0
1633922450000|2021-10-11 03:20:50|42789.5|42769.5|42789.5|42769.5|42789.5|42769.5|42787|42767|0
1633922460000|2021-10-11 03:21:00|42787|42767|42789.5|42769.5|42789.5|42769.5|42787|42767|3
1633922470000|2021-10-11 03:21:10|42787|42767|42787|42767|42787|42767|42787|42767|2
1633922480000|2021-10-11 03:21:20|42785.7|42765.7|42780.7|42760.7|42785.7|42765.7|42780.7|42760.7|0
1633922490000|2021-10-11 03:21:30|42775.7|42755.7|42777|42757|42777|42757|42774.5|42754.5|9
1633922500000|2021-10-11 03:21:40|42775.7|42755.7|42778.3|42758.3|42778.3|42758.3|42774.5|42754.5|3
1633922510000|2021-10-11 03:21:50|42780.8|42760.8|42780.8|42760.8|42780.8|42760.8|42780.8|42760.8|3
1633922520000|2021-10-11 03:22:00|42778.3|42758.3|42780.8|42760.8|42780.8|42760.8|42778.3|42758.3|0
1633922530000|2021-10-11 03:22:10|||||||||1
1633922540000|2021-10-11 03:22:20|42783.3|42763.3|42784.6|42764.6|42784.6|42764.6|42783.3|42763.3|2
1633922550000|2021-10-11 03:22:30|42785.8|42765.8|42779.5|42759.5|42785.8|42765.8|42779.5|42759.5|3
1633922560000|2021-10-11 03:22:40|42780.8|42760.8|42782|42762|42782|42762|42779.5|42759.5|0
1633922570000|2021-10-11 03:22:50|42779.5|42759.5|42779.5|42759.5|42782|42762|42779.5|42759.5|2
1633922580000|2021-10-11 03:23:00|42782|42762|42779.5|42759.5|42782|42762|42779.5|42759.5|1
1633922590000|2021-10-11 03:23:10|||||||||1
1633922600000|2021-10-11 03:23:20|42782|42762|42782|42762|42782|42762|42779.5|42759.5|2
1633922610000|2021-10-11 03:23:30|42783.1|42763.1|42779.5|42759.5|42783.1|42763.1|42779.5|42759.5|5
1633922620000|2021-10-11 03:23:40|42778.1|42758.1|42775.6|42755.6|42779.5|42759.5|42775.6|42755.6|3
1633922630000|2021-10-11 03:23:50|42774.5|42754.5|42777|42757|42777|42757|42774.5|42754.5|0
1633922640000|2021-10-11 03:24:00|42778.3|42758.3|42779.5|42759.5|42779.5|42759.5|42777|42757|3
1633922650000|2021-10-11 03:24:10|42780.8|42760.8|42784.5|42764.5|42784.5|42764.5|42780.8|42760.8|0
1633922660000|2021-10-11 03:24:20|42785.6|42765.6|42787|42767|42787|42767|42784.5|42764.5|3
1633922670000|2021-10-11 03:24:30|42785.8|42765.8|42783.1|42763.1|42785.8|42765.8|42783.1|42763.1|5
1633922680000|2021-10-11 03:24:40|42781.8|42761.8|42777|42757|42781.8|42761.8|42777|42757|0
1633922690000|2021-10-11 03:24:50|42778.3|42758.3|42779.5|42759.5|42779.5|42759.5|42778.3|42758.3|5
1633922700000|2021-10-11 03:25:00|42782|42762|42787|42767|42787|42767|42782|42762|2
1633922710000|2021-10-11 03:25:10|42792|42772|42792|42772|42792|42772|42792|42772|1
1633922720000|2021-10-11 03:25:20|42793.3|42773.3|42793.3|42773.3|42793.3|42773.3|42793.3|42773.3|6
1633922730000|2021-10-11 03:25:30|42792|42772|42797|42777|42797|42777|42792|42772|3
1633922750000|2021-10-11 03:25:50|42798.3|42778.3|42807|42787|42807|42787|42798.3|42778.3|14
1633922760000|2021-10-11 03:26:00|42804.5|42784.5|42810.8|42790.8|42810.8|42790.8|42804.5|42784.5|11
1633922770000|2021-10-11 03:26:10|42813.3|42793.3|42819.5|42799.5|42822|42802|42813.3|42793.3|15
1633922780000|2021-10-11 03:26:20|42818.1|42798.1|42813.1|42793.1|42818.1|42798.1|42813.1|42793.1|3
1633922790000|2021-10-11 03:26:30|42814.5|42794.5|42812|42792|42814.5|42794.5|42812|42792|3
1633922800000|2021-10-11 03:26:40|||||||||1
1633922810000|2021-10-11 03:26:50|42814.5|42794.5|42814.5|42794.5|42814.5|42794.5|42809.5|42789.5|5
1633922820000|2021-10-11 03:27:00|42813.1|42793.1|42814.5|42794.5|42814.5|42794.5|42812|42792|5
1633922830000|2021-10-11 03:27:10|||||||||2
1633922840000|2021-10-11 03:27:20|42812|42792|42812|42792|42812|42792|42812|42792|3
1633922850000|2021-10-11 03:27:30|42813.3|42793.3|42810.6|42790.6|42813.3|42793.3|42810.6|42790.6|2
1633922860000|2021-10-11 03:27:40|42809.5|42789.5|42812|42792|42812|42792|42809.5|42789.5|5
1633922870000|2021-10-11 03:27:50|42813.3|42793.3|42815.8|42795.8|42815.8|42795.8|42813.3|42793.3|5
1633922880000|2021-10-11 03:28:00|42814.5|42794.5|42819.5|42799.5|42819.5|42799.5|42814.5|42794.5|10
1633922890000|2021-10-11 03:28:10|42822.1|42802.1|42832|42812|42832|42812|42822.1|42802.1|9
1633922900000|2021-10-11 03:28:20|42830.8|42810.8|42832|42812|42832|42812|42829.5|42809.5|2
1633922910000|2021-10-11 03:28:30|42830.8|42810.8|42829.5|42809.5|42832|42812|42829.5|42809.5|3
1633922920000|2021-10-11 03:28:40|42828.1|42808.1|42823.1|42803.1|42828.1|42808.1|42823.1|42803.1|1
1633922930000|2021-10-11 03:28:50|42825.6|42805.6|42822|42802|42825.6|42805.6|42819.5|42799.5|3
1633922940000|2021-10-11 03:29:00|42820.8|42800.8|42818.3|42798.3|42820.8|42800.8|42809.5|42789.5|12
1633922950000|2021-10-11 03:29:10|42819.5|42799.5|42814.5|42794.5|42819.5|42799.5|42814.5|42794.5|6
1633922960000|2021-10-11 03:29:20|42809.5|42789.5|42809.5|42789.5|42813.3|42793.3|42809.5|42789.5|5
1633922970000|2021-10-11 03:29:30|42812|42792|42812|42792|42812|42792|42809.5|42789.5|1
1633922980000|2021-10-11 03:29:40|42809.5|42789.5|42815.8|42795.8|42815.8|42795.8|42809.5|42789.5|3
1633922990000|2021-10-11 03:29:50|42814.5|42794.5|42810.8|42790.8|42814.5|42794.5|42810.8|42790.8|2
1633923000000|2021-10-11 03:30:00|42809.5|42789.5|42807|42787|42812|42792|42807|42787|1
1633923010000|2021-10-11 03:30:10|42805.6|42785.6|42804.5|42784.5|42805.6|42785.6|42804.5|42784.5|5
1633923030000|2021-10-11 03:30:30|42800.5|42780.5|42792|42772|42800.5|42780.5|42792|42772|4
1633923040000|2021-10-11 03:30:40|42789.6|42769.6|42784.5|42764.5|42789.6|42769.6|42783.1|42763.1|3
1633923050000|2021-10-11 03:30:50|42783.1|42763.1|42775.6|42755.6|42784.5|42764.5|42775.6|42755.6|4
1633923060000|2021-10-11 03:31:00|42777|42757|42777|42757|42778.1|42758.1|42777|42757|4
1633923080000|2021-10-11 03:31:20|42778.1|42758.1|42779.5|42759.5|42779.5|42759.5|42778.1|42758.1|1
1633923090000|2021-10-11 03:31:30|42780.6|42760.6|42780.6|42760.6|42780.6|42760.6|42780.6|42760.6|1
1633923100000|2021-10-11 03:31:40|42781.8|42761.8|42780.8|42760.8|42782|42762|42780.8|42760.8|5
1633923110000|2021-10-11 03:31:50|42782|42762|42779.5|42759.5|42782|42762|42779.5|42759.5|0
1633923120000|2021-10-11 03:32:00|42782|42762|42782|42762|42782|42762|42779.5|42759.5|2
1633923130000|2021-10-11 03:32:10|42779.5|42759.5|42778.1|42758.1|42779.5|42759.5|42778.1|42758.1|2
1633923140000|2021-10-11 03:32:20|42777|42757|42777|42757|42777|42757|42777|42757|0
1633923150000|2021-10-11 03:32:30|42775.8|42755.8|42774.5|42754.5|42775.8|42755.8|42774.5|42754.5|0
1633923200000|2021-10-11 03:33:20|42772|42752|42772|42752|42772|42752|42769.5|42749.5|2
1633923210000|2021-10-11 03:33:30|42769.5|42749.5|42769.5|42749.5|42769.5|42749.5|42769.5|42749.5|0
1633923220000|2021-10-11 03:33:40|||||||||4
1633923230000|2021-10-11 03:33:50|42768.3|42748.3|42769.5|42749.5|42769.5|42749.5|42768.3|42748.3|2
1633923240000|2021-10-11 03:34:00|||||||||1
1633923250000|2021-10-11 03:34:10|42770.6|42750.6|42770.6|42750.6|42770.6|42750.6|42770.6|42750.6|0
1633923270000|2021-10-11 03:34:30|42771.8|42751.8|42773.1|42753.1|42773.1|42753.1|42771.8|42751.8|2
1633923300000|2021-10-11 03:35:00|42772|42752|42768.1|42748.1|42772|42752|42765.6|42745.6|2
1633923310000|2021-10-11 03:35:10|42765.8|42745.8|42762|42742|42765.8|42745.8|42762|42742|1
1633923320000|2021-10-11 03:35:20|42763.3|42743.3|42764.5|42744.5|42764.5|42744.5|42763.3|42743.3|0
1633923340000|2021-10-11 03:35:40|42767|42747|42767|42747|42767|42747|42767|42747|2
1633923350000|2021-10-11 03:35:50|42768.1|42748.1|42767|42747|42768.1|42748.1|42767|42747|1
1633923360000|2021-10-11 03:36:00|42768.1|42748.1|42769.5|42749.5|42769.5|42749.5|42768.1|42748.1|2
1633923380000|2021-10-11 03:36:20|||||||||1
1633923390000|2021-10-11 03:36:30|42774.5|42754.5|42774.5|42754.5|42774.5|42754.5|42774.5|42754.5|0
1633923410000|2021-10-11 03:36:50|42777|42757|42778.1|42758.1|42778.1|42758.1|42777|42757|3
1633923420000|2021-10-11 03:37:00|||||||||1
1633923430000|2021-10-11 03:37:10|42777|42757|42777|42757|42777|42757|42774.5|42754.5|1
1633923450000|2021-10-11 03:37:30|42774.5|42754.5|42774.5|42754.5|42774.5|42754.5|42774.5|42754.5|0
1633923460000|2021-10-11 03:37:40|42777|42757|42777|42757|42777|42757|42777|42757|1
1633923470000|2021-10-11 03:37:50|42779.5|42759.5|42779.5|42759.5|42779.5|42759.5|42779.5|42759.5|1
1633923500000|2021-10-11 03:38:20|||||||||1
1633923510000|2021-10-11 03:38:30|42782|42762|42782|42762|42782|42762|42782|42762|1
1633923520000|2021-10-11 03:38:40|42780.6|42760.6|42777|42757|42780.6|42760.6|42777|42757|2
1633923530000|2021-10-11 03:38:50|42775.6|42755.6|42775.6|42755.6|42775.6|42755.6|42775.6|42755.6|1
1633923540000|2021-10-11 03:39:00|42777|42757|42779.5|42759.5|42779.5|42759.5|42777|42757|0
1633923550000|2021-10-11 03:39:10|42782|42762|42782|42762|42782|42762|42782|42762|2
1633923560000|2021-10-11 03:39:20|42784.5|42764.5|42782|42762|42784.5|42764.5|42782|42762|0
1633923580000|2021-10-11 03:39:40|||||||||2
1633923600000|2021-10-11 03:40:00|42787|42767|42784.5|42764.5|42787|42767|42784.5|42764.5|0
1633923610000|2021-10-11 03:40:10|42783.1|42763.1|42782|42762|42783.1|42763.1|42782|42762|1
1633923640000|2021-10-11 03:40:40|42779.5|42759.5|42774.5|42754.5|42779.5|42759.5|42774.5|42754.5|2
1633923680000|2021-10-11 03:41:20|42773.1|42753.1|42773.1|42753.1|42773.1|42753.1|42773.1|42753.1|0
1633923690000|2021-10-11 03:41:30|42772|42752|42770.6|42750.6|42772|42752|42770.6|42750.6|0
1633923700000|2021-10-11 03:41:40|42772|42752|42770.6|42750.6|42773.1|42753.1|42770.6|42750.6|0
1633923710000|2021-10-11 03:41:50|42772|42752|42773.1|42753.1|42773.1|42753.1|42772|42752|0
1633923730000|2021-10-11 03:42:10|42772|42752|42770.6|42750.6|42772|42752|42770.6|42750.6|0
1633923740000|2021-10-11 03:42:20|42773.1|42753.1|42773.1|42753.1|42773.1|42753.1|42773.1|42753.1|0
1633923760000|2021-10-11 03:42:40|42771.8|42751.8|42772|42752|42772|42752|42770.6|42750.6|0
1633923770000|2021-10-11 03:42:50|42773.1|42753.1|42773.1|42753.1|42773.1|42753.1|42770.6|42750.6|0
1633923780000|2021-10-11 03:43:00|42774.5|42754.5|42774.5|42754.5|42774.5|42754.5|42774.5|42754.5|3
1633923790000|2021-10-11 03:43:10|42775.6|42755.6|42777|42757|42777|42757|42775.6|42755.6|2
1633923800000|2021-10-11 03:43:20|||||||||1
1633923820000|2021-10-11 03:43:40|42779.5|42759.5|42779.5|42759.5|42779.5|42759.5|42779.5|42759.5|0
1633923830000|2021-10-11 03:43:50|42778.1|42758.1|42777|42757|42778.1|42758.1|42777|42757|0
1633923840000|2021-10-11 03:44:00|42779.5|42759.5|42779.5|42759.5|42779.5|42759.5|42779.5|42759.5|1
1633923860000|2021-10-11 03:44:20|42777|42757|42779.5|42759.5|42779.5|42759.5|42777|42757|0
1633923900000|2021-10-11 03:45:00|42777|42757|42777|42757|42777|42757|42777|42757|0
1633923920000|2021-10-11 03:45:20|42775.6|42755.6|42773.1|42753.1|42775.6|42755.6|42773.1|42753.1|2
1633923930000|2021-10-11 03:45:30|42774.5|42754.5|42772|42752|42777|42757|42772|42752|0
1633923940000|2021-10-11 03:45:40|||||||||5
1633923960000|2021-10-11 03:46:00|42769.5|42749.5|42772|42752|42777|42757|42768.1|42748.1|0
1633924020000|2021-10-11 03:47:00|42771.9|42751.9|42769.4|42749.4|42771.9|42751.9|42769.4|42749.4|0
1633924030000|2021-10-11 03:47:10|42771.9|42751.9|42771.9|42751.9|42771.9|42751.9|42771.9|42751.9|0
1633924050000|2021-10-11 03:47:30|42774.4|42754.4|42774.4|42754.4|42774.4|42754.4|42774.4|42754.4|0
1633924070000|2021-10-11 03:47:50|42776.9|42756.9|42774.4|42754.4|42776.9|42756.9|42774.4|42754.4|1
1633924120000|2021-10-11 03:48:40|42773.1|42753.1|42773.1|42753.1|42773.1|42753.1|42773.1|42753.1|0
1633924130000|2021-10-11 03:48:50|42774.4|42754.4|42774.4|42754.4|42774.4|42754.4|42774.4|42754.4|0
1633924150000|2021-10-11 03:49:10|42773.3|42753.3|42771.9|42751.9|42774.4|42754.4|42771.9|42751.9|0
1633924170000|2021-10-11 03:49:30|42774.4|42754.4|42774.4|42754.4|42774.4|42754.4|42774.4|42754.4|0
1633924200000|2021-10-11 03:50:00|42775.6|42755.6|42776.9|42756.9|42776.9|42756.9|42775.6|42755.6|1
1633924210000|2021-10-11 03:50:10|42778.3|42758.3|42778.3|42758.3|42778.3|42758.3|42778.3|42758.3|2
1633924240000|2021-10-11 03:50:40|42779.4|42759.4|42779.4|42759.4|42779.4|42759.4|42779.4|42759.4|0
1633924250000|2021-10-11 03:50:50|42784.4|42764.4|42784.4|42764.4|42786.9|42766.9|42784.4|42764.4|5
1633924260000|2021-10-11 03:51:00|42785.8|42765.8|42788.1|42768.1|42790.8|42770.8|42785.8|42765.8|0
1633924270000|2021-10-11 03:51:10|42786.9|42766.9|42789.4|42769.4|42789.4|42769.4|42786.9|42766.9|0
1633924280000|2021-10-11 03:51:20|42788.3|42768.3|42786.9|42766.9|42788.3|42768.3|42786.9|42766.9|0
1633924290000|2021-10-11 03:51:30|||||||||1
1633924310000|2021-10-11 03:51:50|||||||||1
1633924370000|2021-10-11 03:52:50|||||||||1
1633924410000|2021-10-11 03:53:30|42785.6|42765.6|42783.1|42763.1|42785.6|42765.6|42783.1|42763.1|1
1633924430000|2021-10-11 03:53:50|42784.4|42764.4|42784.4|42764.4|42784.4|42764.4|42784.4|42764.4|2
1633924510000|2021-10-11 03:55:10|||||||||1
1633924570000|2021-10-11 03:56:10|||||||||1
1633924590000|2021-10-11 03:56:30|42786.9|42766.9|42786.9|42766.9|42786.9|42766.9|42786.9|42766.9|1
1633924620000|2021-10-11 03:57:00|||||||||4
1633924630000|2021-10-11 03:57:10|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|2
1633924670000|2021-10-11 03:57:50|42784.4|42764.4|42784.4|42764.4|42784.4|42764.4|42784.4|42764.4|0
1633924680000|2021-10-11 03:58:00|||||||||1
1633924740000|2021-10-11 03:59:00|||||||||2
1633924750000|2021-10-11 03:59:10|||||||||1
1633924760000|2021-10-11 03:59:20|42788.1|42768.1|42789.4|42769.4|42789.4|42769.4|42788.1|42768.1|1
1633924770000|2021-10-11 03:59:30|42791.9|42771.9|42795.8|42775.8|42797.1|42777.1|42791.9|42771.9|13
1633924780000|2021-10-11 03:59:40|42797.1|42777.1|42800.8|42780.8|42800.8|42780.8|42797.1|42777.1|2
1633924790000|2021-10-11 03:59:50|42799.4|42779.4|42799.4|42779.4|42799.4|42779.4|42799.4|42779.4|0
1633924800000|2021-10-11 04:00:00|42800.8|42780.8|42796.9|42776.9|42801.9|42781.9|42796.9|42776.9|9
1633924810000|2021-10-11 04:00:10|||||||||1
1633924830000|2021-10-11 04:00:30|||||||||1
1633924880000|2021-10-11 04:01:20|||||||||1
1633924900000|2021-10-11 04:01:40|42799.4|42779.4|42796.9|42776.9|42799.4|42779.4|42796.9|42776.9|1
1633924920000|2021-10-11 04:02:00|42799.4|42779.4|42801.9|42781.9|42801.9|42781.9|42799.4|42779.4|0
1633924930000|2021-10-11 04:02:10|42803.1|42783.1|42809.4|42789.4|42809.4|42789.4|42803.1|42783.1|7
1633924940000|2021-10-11 04:02:20|42808.1|42788.1|42805.6|42785.6|42808.1|42788.1|42805.6|42785.6|0
1633924950000|2021-10-11 04:02:30|42804.3|42784.3|42804.3|42784.3|42804.3|42784.3|42804.3|42784.3|0
1633924960000|2021-10-11 04:02:40|42805.6|42785.6|42805.6|42785.6|42805.6|42785.6|42805.6|42785.6|0
1633925010000|2021-10-11 04:03:30|42804.4|42784.4|42804.4|42784.4|42804.4|42784.4|42804.4|42784.4|1
1633925020000|2021-10-11 04:03:40|42805.6|42785.6|42805.6|42785.6|42805.6|42785.6|42805.6|42785.6|0
1633925030000|2021-10-11 04:03:50|42806.9|42786.9|42808.1|42788.1|42808.1|42788.1|42806.9|42786.9|0
1633925070000|2021-10-11 04:04:30|42804.4|42784.4|42804.4|42784.4|42804.4|42784.4|42804.4|42784.4|0
1633925090000|2021-10-11 04:04:50|42803.1|42783.1|42801.9|42781.9|42803.1|42783.1|42801.9|42781.9|2
1633925110000|2021-10-11 04:05:10|42800.6|42780.6|42800.6|42780.6|42800.6|42780.6|42800.6|42780.6|0
1633925200000|2021-10-11 04:06:40|42798.1|42778.1|42798.1|42778.1|42798.1|42778.1|42798.1|42778.1|0
1633925220000|2021-10-11 04:07:00|42799.4|42779.4|42799.4|42779.4|42799.4|42779.4|42799.4|42779.4|1
1633925290000|2021-10-11 04:08:10|42796.9|42776.9|42796.9|42776.9|42796.9|42776.9|42796.9|42776.9|0
1633925340000|2021-10-11 04:09:00|42798.3|42778.3|42799.4|42779.4|42799.4|42779.4|42798.3|42778.3|1
1633925390000|2021-10-11 04:09:50|42796.9|42776.9|42796.9|42776.9|42796.9|42776.9|42796.9|42776.9|0
1633925430000|2021-10-11 04:10:30|42798.3|42778.3|42798.3|42778.3|42798.3|42778.3|42798.3|42778.3|5
1633925440000|2021-10-11 04:10:40|42799.4|42779.4|42799.4|42779.4|42799.4|42779.4|42799.4|42779.4|0
1633925510000|2021-10-11 04:11:50|42798.1|42778.1|42796.9|42776.9|42798.1|42778.1|42796.9|42776.9|0
1633925520000|2021-10-11 04:12:00|42798.1|42778.1|42799.4|42779.4|42799.4|42779.4|42798.1|42778.1|1
1633925680000|2021-10-11 04:14:40|||||||||1
1633925690000|2021-10-11 04:14:50|||||||||2
1633925740000|2021-10-11 04:15:40|42794.4|42774.4|42791.9|42771.9|42794.4|42774.4|42791.9|42771.9|9
1633925750000|2021-10-11 04:15:50|42793.2|42773.2|42794.4|42774.4|42794.4|42774.4|42793.2|42773.2|1
1633925810000|2021-10-11 04:16:50|||||||||2
1633925860000|2021-10-11 04:17:40|42795.7|42775.7|42796.9|42776.9|42796.9|42776.9|42795.7|42775.7|0
1633925870000|2021-10-11 04:17:50|||||||||1
1633925940000|2021-10-11 04:19:00|||||||||1
1633925960000|2021-10-11 04:19:20|42794.4|42774.4|42795.7|42775.7|42795.7|42775.7|42794.4|42774.4|0
1633925970000|2021-10-11 04:19:30|42796.9|42776.9|42794.4|42774.4|42796.9|42776.9|42794.4|42774.4|1
1633926090000|2021-10-11 04:21:30|42796.9|42776.9|42796.9|42776.9|42796.9|42776.9|42796.9|42776.9|0
1633926100000|2021-10-11 04:21:40|42799.4|42779.4|42800.6|42780.6|42800.6|42780.6|42799.4|42779.4|10
1633926140000|2021-10-11 04:22:20|42803.1|42783.1|42803.1|42783.1|42803.1|42783.1|42803.1|42783.1|0
1633926150000|2021-10-11 04:22:30|42809.4|42789.4|42811.9|42791.9|42811.9|42791.9|42809.4|42789.4|8
1633926160000|2021-10-11 04:22:40|42813.1|42793.1|42811.9|42791.9|42814.4|42794.4|42811.9|42791.9|0
1633926170000|2021-10-11 04:22:50|42813.2|42793.2|42813.1|42793.1|42814.4|42794.4|42811.9|42791.9|0
1633926180000|2021-10-11 04:23:00|42811.9|42791.9|42811.9|42791.9|42814.4|42794.4|42811.9|42791.9|0
1633926190000|2021-10-11 04:23:10|42814.4|42794.4|42814.4|42794.4|42814.4|42794.4|42813.1|42793.1|0
1633926200000|2021-10-11 04:23:20|42816.9|42796.9|42816.9|42796.9|42816.9|42796.9|42816.9|42796.9|3
1633926240000|2021-10-11 04:24:00|||||||||5
1633926280000|2021-10-11 04:24:40|||||||||1
1633926290000|2021-10-11 04:24:50|42815.6|42795.6|42809.7|42789.7|42815.6|42795.6|42809.7|42789.7|16
1633926320000|2021-10-11 04:25:20|42791.9|42771.9|42791.9|42771.9|42791.9|42771.9|42791.9|42771.9|7
1633926330000|2021-10-11 04:25:30|||||||||3
1633926340000|2021-10-11 04:25:40|||||||||4
1633926360000|2021-10-11 04:26:00|||||||||2
1633926380000|2021-10-11 04:26:20|42786.9|42766.9|42786.9|42766.9|42786.9|42766.9|42786.9|42766.9|0
1633926390000|2021-10-11 04:26:30|||||||||2
1633926400000|2021-10-11 04:26:40|42789.4|42769.4|42786.9|42766.9|42789.4|42769.4|42786.9|42766.9|0
1633926480000|2021-10-11 04:28:00|42789.4|42769.4|42789.4|42769.4|42789.4|42769.4|42789.4|42769.4|3
1633926540000|2021-10-11 04:29:00|42791.9|42771.9|42791.9|42771.9|42791.9|42771.9|42791.9|42771.9|2
1633926720000|2021-10-11 04:32:00|42796.9|42776.9|42793.1|42773.1|42796.9|42776.9|42793.1|42773.1|3
1633926770000|2021-10-11 04:32:50|42794.4|42774.4|42794.4|42774.4|42794.4|42774.4|42794.4|42774.4|0
1633926840000|2021-10-11 04:34:00|||||||||2
1633926850000|2021-10-11 04:34:10|42793.1|42773.1|42793.1|42773.1|42793.1|42773.1|42793.1|42773.1|1
1633926860000|2021-10-11 04:34:20|42798.2|42778.2|42799.4|42779.4|42799.4|42779.4|42798.2|42778.2|11
1633926880000|2021-10-11 04:34:40|42801.9|42781.9|42801.9|42781.9|42801.9|42781.9|42801.9|42781.9|6
1633926900000|2021-10-11 04:35:00|42799.4|42779.4|42800.7|42780.7|42800.7|42780.7|42799.4|42779.4|0
1633926910000|2021-10-11 04:35:10|42801.9|42781.9|42801.9|42781.9|42801.9|42781.9|42801.9|42781.9|0
1633926920000|2021-10-11 04:35:20|42804.4|42784.4|42804.4|42784.4|42804.4|42784.4|42804.4|42784.4|0
1633926970000|2021-10-11 04:36:10|||||||||1
1633927000000|2021-10-11 04:36:40|||||||||1
1633927010000|2021-10-11 04:36:50|42805.6|42785.6|42805.6|42785.6|42805.6|42785.6|42805.6|42785.6|0
1633927020000|2021-10-11 04:37:00|42804.4|42784.4|42804.4|42784.4|42804.4|42784.4|42804.4|42784.4|0
1633927030000|2021-10-11 04:37:10|42805.6|42785.6|42805.6|42785.6|42805.6|42785.6|42805.6|42785.6|1
1633927050000|2021-10-11 04:37:30|42806.9|42786.9|42811.9|42791.9|42811.9|42791.9|42806.9|42786.9|2
1633927060000|2021-10-11 04:37:40|42813.2|42793.2|42813.2|42793.2|42813.2|42793.2|42813.2|42793.2|1
1633927080000|2021-10-11 04:38:00|42814.4|42794.4|42814.4|42794.4|42814.4|42794.4|42814.4|42794.4|0
1633927090000|2021-10-11 04:38:10|42816.9|42796.9|42816.9|42796.9|42816.9|42796.9|42815.7|42795.7|2
1633927100000|2021-10-11 04:38:20|42814.4|42794.4|42814.4|42794.4|42814.4|42794.4|42814.4|42794.4|0
1633927120000|2021-10-11 04:38:40|42813.1|42793.1|42813.1|42793.1|42813.1|42793.1|42813.1|42793.1|2
1633927130000|2021-10-11 04:38:50|||||||||1
1633927140000|2021-10-11 04:39:00|42814.4|42794.4|42814.4|42794.4|42814.4|42794.4|42814.4|42794.4|3
1633927150000|2021-10-11 04:39:10|42815.6|42795.6|42819.4|42799.4|42819.4|42799.4|42815.6|42795.6|0
1633927160000|2021-10-11 04:39:20|42818.1|42798.1|42816.9|42796.9|42819.4|42799.4|42816.9|42796.9|0
1633927170000|2021-10-11 04:39:30|42815.6|42795.6|42816.9|42796.9|42819.4|42799.4|42814.4|42794.4|1
1633927180000|2021-10-11 04:39:40|42818.2|42798.2|42819.4|42799.4|42819.4|42799.4|42818.2|42798.2|0
1633927190000|2021-10-11 04:39:50|||||||||2
1633927230000|2021-10-11 04:40:30|||||||||1
1633927240000|2021-10-11 04:40:40|42820.7|42800.7|42820.7|42800.7|42820.7|42800.7|42820.7|42800.7|1
1633927250000|2021-10-11 04:40:50|42819.4|42799.4|42819.4|42799.4|42819.4|42799.4|42819.4|42799.4|0
1633927260000|2021-10-11 04:41:00|42818.1|42798.1|42819.5|42799.5|42819.5|42799.5|42818.1|42798.1|2
1633927270000|2021-10-11 04:41:10|42821.9|42801.9|42821.9|42801.9|42821.9|42801.9|42821.9|42801.9|0
1633927280000|2021-10-11 04:41:20|42820.6|42800.6|42821.9|42801.9|42821.9|42801.9|42816.9|42796.9|1
1633927290000|2021-10-11 04:41:30|||||||||1
1633927330000|2021-10-11 04:42:10|||||||||1
1633927340000|2021-10-11 04:42:20|42819.5|42799.5|42816.9|42796.9|42819.5|42799.5|42816.9|42796.9|2
1633927350000|2021-10-11 04:42:30|42814.4|42794.4|42814.4|42794.4|42814.4|42794.4|42814.4|42794.4|2
1633927360000|2021-10-11 04:42:40|42811.9|42791.9|42809.4|42789.4|42811.9|42791.9|42809.4|42789.4|0
1633927400000|2021-10-11 04:43:20|42810.7|42790.7|42810.7|42790.7|42810.7|42790.7|42810.7|42790.7|0
1633927410000|2021-10-11 04:43:30|42811.9|42791.9|42811.9|42791.9|42811.9|42791.9|42811.9|42791.9|0
1633927420000|2021-10-11 04:43:40|||||||||1
1633927440000|2021-10-11 04:44:00|42814.4|42794.4|42814.4|42794.4|42814.4|42794.4|42814.4|42794.4|2
1633927450000|2021-10-11 04:44:10|||||||||2
1633927500000|2021-10-11 04:45:00|42819.4|42799.4|42816.9|42796.9|42819.4|42799.4|42816.9|42796.9|2
1633927510000|2021-10-11 04:45:10|42819.4|42799.4|42816.9|42796.9|42819.4|42799.4|42816.9|42796.9|0
1633927520000|2021-10-11 04:45:20|42818.2|42798.2|42819.4|42799.4|42819.4|42799.4|42818.2|42798.2|1
1633927540000|2021-10-11 04:45:40|||||||||1
1633927610000|2021-10-11 04:46:50|42821.9|42801.9|42821.9|42801.9|42821.9|42801.9|42821.9|42801.9|1
1633927630000|2021-10-11 04:47:10|42816.9|42796.9|42818.2|42798.2|42818.2|42798.2|42816.9|42796.9|0
1633927650000|2021-10-11 04:47:30|42819.4|42799.4|42821.9|42801.9|42821.9|42801.9|42819.4|42799.4|0
1633927680000|2021-10-11 04:48:00|42824.4|42804.4|42824.4|42804.4|42824.4|42804.4|42824.4|42804.4|0
1633927690000|2021-10-11 04:48:10|42825.7|42805.7|42825.7|42805.7|42825.7|42805.7|42825.7|42805.7|0
1633927700000|2021-10-11 04:48:20|42828.2|42808.2|42826.9|42806.9|42828.2|42808.2|42826.9|42806.9|2
1633927740000|2021-10-11 04:49:00|||||||||2
1633927750000|2021-10-11 04:49:10|42829.4|42809.4|42826.9|42806.9|42829.4|42809.4|42826.9|42806.9|0
1633927760000|2021-10-11 04:49:20|42825.7|42805.7|42825.7|42805.7|42825.7|42805.7|42825.7|42805.7|1
1633927770000|2021-10-11 04:49:30|42826.9|42806.9|42826.9|42806.9|42826.9|42806.9|42826.9|42806.9|0
1633927780000|2021-10-11 04:49:40|42824.4|42804.4|42825.7|42805.7|42825.7|42805.7|42824.4|42804.4|0
1633927800000|2021-10-11 04:50:00|42826.9|42806.9|42826.9|42806.9|42826.9|42806.9|42826.9|42806.9|0
1633927820000|2021-10-11 04:50:20|42825.6|42805.6|42826.9|42806.9|42826.9|42806.9|42824.4|42804.4|0
1633927850000|2021-10-11 04:50:50|||||||||1
1633927860000|2021-10-11 04:51:00|42824.4|42804.4|42824.4|42804.4|42824.4|42804.4|42824.4|42804.4|0
1633927880000|2021-10-11 04:51:20|42825.7|42805.7|42826.9|42806.9|42826.9|42806.9|42825.7|42805.7|2
1633927890000|2021-10-11 04:51:30|42829.4|42809.4|42826.9|42806.9|42829.4|42809.4|42826.9|42806.9|1
1633927900000|2021-10-11 04:51:40|42828.2|42808.2|42831.9|42811.9|42831.9|42811.9|42826.9|42806.9|1
1633927910000|2021-10-11 04:51:50|42830.6|42810.6|42829.4|42809.4|42830.6|42810.6|42829.4|42809.4|0
1633927920000|2021-10-11 04:52:00|42828.1|42808.1|42826.9|42806.9|42828.1|42808.1|42826.9|42806.9|0
1633927940000|2021-10-11 04:52:20|42825.6|42805.6|42825.6|42805.6|42825.6|42805.6|42825.6|42805.6|0
1633927950000|2021-10-11 04:52:30|42826.9|42806.9|42824.4|42804.4|42826.9|42806.9|42824.4|42804.4|2
1633927980000|2021-10-11 04:53:00|42826.9|42806.9|42826.9|42806.9|42826.9|42806.9|42826.9|42806.9|2
1633927990000|2021-10-11 04:53:10|||||||||1
1633928000000|2021-10-11 04:53:20|||||||||1
1633928010000|2021-10-11 04:53:30|||||||||1
1633928040000|2021-10-11 04:54:00|||||||||2
1633928050000|2021-10-11 04:54:10|||||||||1
1633928060000|2021-10-11 04:54:20|||||||||1
1633928070000|2021-10-11 04:54:30|42829.4|42809.4|42829.4|42809.4|42829.4|42809.4|42829.4|42809.4|0
1633928080000|2021-10-11 04:54:40|42830.6|42810.6|42831.9|42811.9|42831.9|42811.9|42830.6|42810.6|0
1633928090000|2021-10-11 04:54:50|||||||||1
1633928100000|2021-10-11 04:55:00|||||||||5
1633928150000|2021-10-11 04:55:50|42833|42813|42834.4|42814.4|42834.4|42814.4|42833|42813|0
1633928180000|2021-10-11 04:56:20|42836.9|42816.9|42841.9|42821.9|42841.9|42821.9|42836.9|42816.9|2
1633928190000|2021-10-11 04:56:30|||||||||1
1633928200000|2021-10-11 04:56:40|42844.4|42824.4|42844.4|42824.4|42844.4|42824.4|42844.4|42824.4|2
1633928210000|2021-10-11 04:56:50|42845.7|42825.7|42845.5|42825.5|42845.7|42825.7|42845.5|42825.5|0
1633928220000|2021-10-11 04:57:00|42844.4|42824.4|42844.4|42824.4|42844.4|42824.4|42844.4|42824.4|0
1633928230000|2021-10-11 04:57:10|42848.2|42828.2|42845.7|42825.7|42848.2|42828.2|42845.7|42825.7|3
1633928250000|2021-10-11 04:57:30|42844.4|42824.4|42845.7|42825.7|42845.7|42825.7|42844.4|42824.4|0
1633928260000|2021-10-11 04:57:40|42844.4|42824.4|42846.9|42826.9|42849.4|42829.4|42844.4|42824.4|6
1633928270000|2021-10-11 04:57:50|42845.7|42825.7|42846.9|42826.9|42846.9|42826.9|42845.7|42825.7|7
1633928280000|2021-10-11 04:58:00|42845.5|42825.5|42845.7|42825.7|42848|42828|42844.4|42824.4|1
1633928290000|2021-10-11 04:58:10|42845.5|42825.5|42844.4|42824.4|42845.7|42825.7|42844.4|42824.4|1
1633928310000|2021-10-11 04:58:30|42845.5|42825.5|42846.9|42826.9|42846.9|42826.9|42844.4|42824.4|3
1633928320000|2021-10-11 04:58:40|42845.7|42825.7|42844.4|42824.4|42846.9|42826.9|42844.4|42824.4|1
1633928330000|2021-10-11 04:58:50|42846.9|42826.9|42844.4|42824.4|42846.9|42826.9|42844.4|42824.4|4
1633928340000|2021-10-11 04:59:00|42841.9|42821.9|42841.9|42821.9|42844.4|42824.4|42841.9|42821.9|2
1633928350000|2021-10-11 04:59:10|42840.5|42820.5|42841.9|42821.9|42841.9|42821.9|42839.4|42819.4|0
1633928360000|2021-10-11 04:59:20|42844.4|42824.4|42844.4|42824.4|42844.4|42824.4|42844.4|42824.4|1
1633928380000|2021-10-11 04:59:40|42846.9|42826.9|42846.9|42826.9|42846.9|42826.9|42846.9|42826.9|0
1633928390000|2021-10-11 04:59:50|||||||||4
1633928400000|2021-10-11 05:00:00|42844.4|42824.4|42839.4|42819.4|42844.4|42824.4|42839.4|42819.4|10
1633928410000|2021-10-11 05:00:10|42838|42818|42838|42818|42838|42818|42838|42818|1
1633928430000|2021-10-11 05:00:30|42841.9|42821.9|42839.4|42819.4|42841.9|42821.9|42839.4|42819.4|9
1633928440000|2021-10-11 05:00:40|42841.9|42821.9|42841.9|42821.9|42841.9|42821.9|42839.4|42819.4|0
1633928460000|2021-10-11 05:01:00|42843.2|42823.2|42844.4|42824.4|42844.4|42824.4|42841.9|42821.9|6
1633928480000|2021-10-11 05:01:20|42846.9|42826.9|42851.9|42831.9|42851.9|42831.9|42846.9|42826.9|3
1633928510000|2021-10-11 05:01:50|42854.4|42834.4|42851.9|42831.9|42854.4|42834.4|42851.9|42831.9|0
1633928520000|2021-10-11 05:02:00|42849.4|42829.4|42851.9|42831.9|42851.9|42831.9|42849.4|42829.4|0
1633928530000|2021-10-11 05:02:10|42850.7|42830.7|42849.4|42829.4|42850.7|42830.7|42849.4|42829.4|0
1633928540000|2021-10-11 05:02:20|42850.5|42830.5|42844.4|42824.4|42850.5|42830.5|42844.4|42824.4|6
1633928550000|2021-10-11 05:02:30|42843.2|42823.2|42836.9|42816.9|42843.2|42823.2|42836.9|42816.9|4
1633928580000|2021-10-11 05:03:00|42838|42818|42839.4|42819.4|42839.4|42819.4|42838|42818|2
1633928590000|2021-10-11 05:03:10|42840.7|42820.7|42844.4|42824.4|42845.5|42825.5|42840.7|42820.7|0
1633928600000|2021-10-11 05:03:20|42845.5|42825.5|42844.4|42824.4|42846.9|42826.9|42844.4|42824.4|0
1633928610000|2021-10-11 05:03:30|42846.9|42826.9|42844.4|42824.4|42846.9|42826.9|42844.4|42824.4|0
1633928630000|2021-10-11 05:03:50|42846.9|42826.9|42841.9|42821.9|42846.9|42826.9|42841.9|42821.9|0
1633928640000|2021-10-11 05:04:00|42843.2|42823.2|42844.4|42824.4|42844.4|42824.4|42843.2|42823.2|0
1633928650000|2021-10-11 05:04:10|||||||||1
1633928660000|2021-10-11 05:04:20|42846.9|42826.9|42846.9|42826.9|42846.9|42826.9|42846.9|42826.9|0
1633928670000|2021-10-11 05:04:30|42845.7|42825.7|42846.9|42826.9|42848.2|42828.2|42845.7|42825.7|0
1633928680000|2021-10-11 05:04:40|42845.7|42825.7|42845.7|42825.7|42845.7|42825.7|42845.7|42825.7|1
1633928690000|2021-10-11 05:04:50|42847|42827|42848.2|42828.2|42848.2|42828.2|42847|42827|0
1633928700000|2021-10-11 05:05:00|42849.4|42829.4|42849.4|42829.4|42850.7|42830.7|42849.4|42829.4|1
1633928720000|2021-10-11 05:05:20|42850.5|42830.5|42851.9|42831.9|42851.9|42831.9|42849.4|42829.4|1
1633928730000|2021-10-11 05:05:30|||||||||4
1633928740000|2021-10-11 05:05:40|42849.4|42829.4|42851.9|42831.9|42851.9|42831.9|42849.4|42829.4|1
1633928750000|2021-10-11 05:05:50|42853.2|42833.2|42854.4|42834.4|42854.4|42834.4|42853.2|42833.2|4
1633928760000|2021-10-11 05:06:00|42856.9|42836.9|42846.9|42826.9|42856.9|42836.9|42846.9|42826.9|7
1633928770000|2021-10-11 05:06:10|42849.4|42829.4|42844.4|42824.4|42849.4|42829.4|42844.4|42824.4|1
1633928780000|2021-10-11 05:06:20|42846.9|42826.9|42844.4|42824.4|42846.9|42826.9|42844.4|42824.4|0
1633928790000|2021-10-11 05:06:30|42846.9|42826.9|42848|42828|42849.4|42829.4|42846.9|42826.9|0
1633928800000|2021-10-11 05:06:40|42846.9|42826.9|42846.9|42826.9|42846.9|42826.9|42846.9|42826.9|0
1633928810000|2021-10-11 05:06:50|42851.9|42831.9|42851.9|42831.9|42851.9|42831.9|42851.9|42831.9|3
1633928820000|2021-10-11 05:07:00|42853|42833|42856.9|42836.9|42856.9|42836.9|42853|42833|3
1633928830000|2021-10-11 05:07:10|42855.5|42835.5|42856.9|42836.9|42856.9|42836.9|42855.5|42835.5|1
1633928840000|2021-10-11 05:07:20|42855.5|42835.5|42855.5|42835.5|42855.5|42835.5|42855.5|42835.5|0
1633928850000|2021-10-11 05:07:30|42854.4|42834.4|42854.4|42834.4|42854.4|42834.4|42854.4|42834.4|1
1633928860000|2021-10-11 05:07:40|42856.9|42836.9|42856.9|42836.9|42856.9|42836.9|42856.9|42836.9|0
1633928870000|2021-10-11 05:07:50|42855.5|42835.5|42856.9|42836.9|42856.9|42836.9|42855.5|42835.5|2
1633928880000|2021-10-11 05:08:00|42858|42838|42859.4|42839.4|42860.7|42840.7|42856.9|42836.9|8
1633928890000|2021-10-11 05:08:10|42860.7|42840.7|42856.9|42836.9|42860.7|42840.7|42856.9|42836.9|3
1633928900000|2021-10-11 05:08:20|42854.5|42834.5|42856.9|42836.9|42856.9|42836.9|42851.9|42831.9|2
1633928910000|2021-10-11 05:08:30|42855.5|42835.5|42856.9|42836.9|42856.9|42836.9|42854.4|42834.4|0
1633928920000|2021-10-11 05:08:40|42854.4|42834.4|42856.9|42836.9|42856.9|42836.9|42854.4|42834.4|0
1633928930000|2021-10-11 05:08:50|42859.4|42839.4|42859.4|42839.4|42859.4|42839.4|42859.4|42839.4|0
1633928940000|2021-10-11 05:09:00|42856.9|42836.9|42856.9|42836.9|42856.9|42836.9|42854.4|42834.4|4
1633928960000|2021-10-11 05:09:20|42858.2|42838.2|42859.4|42839.4|42859.4|42839.4|42858.2|42838.2|1
1633928970000|2021-10-11 05:09:30|42860.7|42840.7|42859.4|42839.4|42861.9|42841.9|42859.4|42839.4|7
1633928990000|2021-10-11 05:09:50|42856.9|42836.9|42859.4|42839.4|42859.4|42839.4|42856.9|42836.9|0
1633929000000|2021-10-11 05:10:00|||||||||1
1633929010000|2021-10-11 05:10:10|42856.9|42836.9|42859.4|42839.4|42859.4|42839.4|42856.9|42836.9|0
1633929020000|2021-10-11 05:10:20|42858|42838|42858|42838|42859.4|42839.4|42856.9|42836.9|0
1633929030000|2021-10-11 05:10:30|42856.9|42836.9|42856.9|42836.9|42859.4|42839.4|42856.9|42836.9|0
1633929040000|2021-10-11 05:10:40|42855.7|42835.7|42851.9|42831.9|42855.7|42835.7|42849.4|42829.4|8
1633929050000|2021-10-11 05:10:50|||||||||2
1633929070000|2021-10-11 05:11:10|42854.4|42834.4|42854.4|42834.4|42854.4|42834.4|42854.4|42834.4|0
1633929080000|2021-10-11 05:11:20|42856.9|42836.9|42856.9|42836.9|42856.9|42836.9|42856.9|42836.9|3
1633929090000|2021-10-11 05:11:30|42858.2|42838.2|42859.4|42839.4|42859.4|42839.4|42858.2|42838.2|1
1633929100000|2021-10-11 05:11:40|||||||||1
1633929120000|2021-10-11 05:12:00|42851.9|42831.9|42849.4|42829.4|42851.9|42831.9|42849.4|42829.4|6
1633929130000|2021-10-11 05:12:10|42851.9|42831.9|42851.9|42831.9|42851.9|42831.9|42851.9|42831.9|4
1633929150000|2021-10-11 05:12:30|42853.2|42833.2|42853.2|42833.2|42853.2|42833.2|42853.2|42833.2|0
1633929170000|2021-10-11 05:12:50|42855.7|42835.7|42855.7|42835.7|42855.7|42835.7|42855.7|42835.7|0
1633929180000|2021-10-11 05:13:00|42854.4|42834.4|42854.4|42834.4|42854.4|42834.4|42854.4|42834.4|0
1633929190000|2021-10-11 05:13:10|42849.4|42829.4|42846.9|42826.9|42849.4|42829.4|42846.9|42826.9|11
1633929210000|2021-10-11 05:13:30|42845.7|42825.7|42839.4|42819.4|42845.7|42825.7|42839.4|42819.4|2
1633929230000|2021-10-11 05:13:50|42841.9|42821.9|42841.9|42821.9|42841.9|42821.9|42841.9|42821.9|0
1633929240000|2021-10-11 05:14:00|42844.4|42824.4|42846.9|42826.9|42846.9|42826.9|42844.4|42824.4|3
1633929250000|2021-10-11 05:14:10|42845.7|42825.7|42846.9|42826.9|42846.9|42826.9|42844.4|42824.4|0
1633929260000|2021-10-11 05:14:20|42845.5|42825.5|42846.9|42826.9|42846.9|42826.9|42844.4|42824.4|0
1633929270000|2021-10-11 05:14:30|42848.2|42828.2|42849.4|42829.4|42849.4|42829.4|42846.9|42826.9|0
1633929280000|2021-10-11 05:14:40|42846.9|42826.9|42846.9|42826.9|42846.9|42826.9|42846.9|42826.9|1
1633929300000|2021-10-11 05:15:00|42849.4|42829.4|42849.4|42829.4|42849.4|42829.4|42849.4|42829.4|0
1633929310000|2021-10-11 05:15:10|42848.2|42828.2|42846.9|42826.9|42848.2|42828.2|42846.9|42826.9|0
1633929320000|2021-10-11 05:15:20|42849.4|42829.4|42849.4|42829.4|42849.4|42829.4|42849.4|42829.4|0
1633929340000|2021-10-11 05:15:40|42848|42828|42844.4|42824.4|42848|42828|42844.4|42824.4|0
1633929350000|2021-10-11 05:15:50|42841.9|42821.9|42841.9|42821.9|42841.9|42821.9|42839.4|42819.4|1
1633929360000|2021-10-11 05:16:00|42854.4|42834.4|42853|42833|42854.4|42834.4|42853|42833|7
1633929370000|2021-10-11 05:16:10|42850.5|42830.5|42849.4|42829.4|42850.5|42830.5|42849.4|42829.4|0
1633929410000|2021-10-11 05:16:50|42850.7|42830.7|42846.9|42826.9|42850.7|42830.7|42846.9|42826.9|0
1633929420000|2021-10-11 05:17:00|42845.7|42825.7|42844.4|42824.4|42846.9|42826.9|42844.4|42824.4|0
1633929430000|2021-10-11 05:17:10|42846.9|42826.9|42844.4|42824.4|42846.9|42826.9|42844.4|42824.4|0
1633929450000|2021-10-11 05:17:30|42841.9|42821.9|42849.4|42829.4|42850.7|42830.7|42841.9|42821.9|2
1633929460000|2021-10-11 05:17:40|42851.9|42831.9|42846.9|42826.9|42851.9|42831.9|42845.5|42825.5|2
1633929470000|2021-10-11 05:17:50|42845.7|42825.7|42846.9|42826.9|42846.9|42826.9|42845.7|42825.7|0
1633929480000|2021-10-11 05:18:00|42848|42828|42849.4|42829.4|42849.4|42829.4|42848|42828|0
1633929490000|2021-10-11 05:18:10|42851.9|42831.9|42849.4|42829.4|42851.9|42831.9|42849.4|42829.4|1
1633929500000|2021-10-11 05:18:20|42850.7|42830.7|42850.7|42830.7|42851.9|42831.9|42849.3|42829.3|0
1633929510000|2021-10-11 05:18:30|42851.8|42831.8|42849.3|42829.3|42851.8|42831.8|42849.3|42829.3|1
1633929520000|2021-10-11 05:18:40|42848|42828|42841.8|42821.8|42848|42828|42839.3|42819.3|1
1633929530000|2021-10-11 05:18:50|42840.7|42820.7|42841.8|42821.8|42841.8|42821.8|42839.3|42819.3|0
1633929540000|2021-10-11 05:19:00|42839.3|42819.3|42841.8|42821.8|42844.3|42824.3|42839.3|42819.3|2
1633929550000|2021-10-11 05:19:10|42840.5|42820.5|42839.3|42819.3|42840.5|42820.5|42839.3|42819.3|0
1633929560000|2021-10-11 05:19:20|42840.7|42820.7|42839.3|42819.3|42841.8|42821.8|42839.3|42819.3|0
1633929570000|2021-10-11 05:19:30|42836.8|42816.8|42831.8|42811.8|42836.8|42816.8|42831.8|42811.8|2
1633929590000|2021-10-11 05:19:50|42829.3|42809.3|42831.8|42811.8|42831.8|42811.8|42829.3|42809.3|0
1633929600000|2021-10-11 05:20:00|42828.2|42808.2|42824.3|42804.3|42831.8|42811.8|42824.3|42804.3|4
1633929610000|2021-10-11 05:20:10|||||||||1
1633929620000|2021-10-11 05:20:20|42823.2|42803.2|42819.3|42799.3|42823.2|42803.2|42819.3|42799.3|2
1633929630000|2021-10-11 05:20:30|42818|42798|42806.8|42786.8|42818|42798|42806.8|42786.8|6
1633929640000|2021-10-11 05:20:40|42808.2|42788.2|42811.8|42791.8|42816.8|42796.8|42808.2|42788.2|3
1633929650000|2021-10-11 05:20:50|42814.3|42794.3|42811.8|42791.8|42814.3|42794.3|42811.8|42791.8|0
1633929660000|2021-10-11 05:21:00|42810.5|42790.5|42809.2|42789.2|42810.5|42790.5|42809.2|42789.2|1
1633929670000|2021-10-11 05:21:10|42808|42788|42808|42788|42808|42788|42808|42788|1
1633929680000|2021-10-11 05:21:20|42803|42783|42799.3|42779.3|42803|42783|42799.3|42779.3|7
1633929690000|2021-10-11 05:21:30|||||||||1
1633929720000|2021-10-11 05:22:00|42796.8|42776.8|42796.8|42776.8|42796.8|42776.8|42796.8|42776.8|2
1633929730000|2021-10-11 05:22:10|42794.3|42774.3|42794.3|42774.3|42794.3|42774.3|42794.3|42774.3|0
1633929740000|2021-10-11 05:22:20|42795.5|42775.5|42796.8|42776.8|42796.8|42776.8|42795.5|42775.5|3
1633929750000|2021-10-11 05:22:30|42798.2|42778.2|42799.3|42779.3|42799.3|42779.3|42798.2|42778.2|0
1633929760000|2021-10-11 05:22:40|||||||||1
1633929770000|2021-10-11 05:22:50|42800.5|42780.5|42801.8|42781.8|42801.8|42781.8|42800.5|42780.5|0
1633929790000|2021-10-11 05:23:10|42803.2|42783.2|42806.8|42786.8|42806.8|42786.8|42803.2|42783.2|0
1633929800000|2021-10-11 05:23:20|42814.3|42794.3|42814.3|42794.3|42814.3|42794.3|42814.3|42794.3|2
1633929810000|2021-10-11 05:23:30|42821.8|42801.8|42821.8|42801.8|42821.8|42801.8|42821.8|42801.8|0
1633929820000|2021-10-11 05:23:40|||||||||1
1633929840000|2021-10-11 05:24:00|||||||||3
1633929850000|2021-10-11 05:24:10|42823.2|42803.2|42826.8|42806.8|42826.8|42806.8|42823.2|42803.2|0
1633929860000|2021-10-11 05:24:20|42824.3|42804.3|42824.3|42804.3|42824.3|42804.3|42824.3|42804.3|1
1633929900000|2021-10-11 05:25:00|42823|42803|42821.8|42801.8|42823|42803|42821.8|42801.8|0
1633929910000|2021-10-11 05:25:10|||||||||1
1633929920000|2021-10-11 05:25:20|42819.3|42799.3|42819.3|42799.3|42819.3|42799.3|42816.8|42796.8|1
1633929930000|2021-10-11 05:25:30|42820.7|42800.7|42816.8|42796.8|42821.8|42801.8|42816.8|42796.8|1
1633929940000|2021-10-11 05:25:40|42815.7|42795.7|42809.3|42789.3|42815.7|42795.7|42809.3|42789.3|4
1633929960000|2021-10-11 05:26:00|42801.8|42781.8|42801.8|42781.8|42801.8|42781.8|42801.8|42781.8|2
1633929970000|2021-10-11 05:26:10|42803|42783|42801.8|42781.8|42803|42783|42801.8|42781.8|0
1633929980000|2021-10-11 05:26:20|42805.5|42785.5|42801.8|42781.8|42806.8|42786.8|42801.8|42781.8|0
1633929990000|2021-10-11 05:26:30|42803.2|42783.2|42806.8|42786.8|42806.8|42786.8|42803.2|42783.2|0
1633930020000|2021-10-11 05:27:00|42804.3|42784.3|42804.3|42784.3|42804.3|42784.3|42804.3|42784.3|1
1633930030000|2021-10-11 05:27:10|42803|42783|42803|42783|42803|42783|42803|42783|0
1633930040000|2021-10-11 05:27:20|42804.3|42784.3|42804.3|42784.3|42804.3|42784.3|42804.3|42784.3|2
1633930060000|2021-10-11 05:27:40|42806.8|42786.8|42806.8|42786.8|42806.8|42786.8|42806.8|42786.8|1
1633930070000|2021-10-11 05:27:50|42808.2|42788.2|42810.7|42790.7|42810.7|42790.7|42808.2|42788.2|0
1633930090000|2021-10-11 05:28:10|42811.8|42791.8|42811.8|42791.8|42811.8|42791.8|42811.8|42791.8|1
1633930100000|2021-10-11 05:28:20|42810.7|42790.7|42809.3|42789.3|42810.7|42790.7|42809.3|42789.3|0
1633930140000|2021-10-11 05:29:00|42811.8|42791.8|42806.8|42786.8|42811.8|42791.8|42806.8|42786.8|2
1633930160000|2021-10-11 05:29:20|42804.3|42784.3|42804.3|42784.3|42804.3|42784.3|42804.3|42784.3|1
1633930170000|2021-10-11 05:29:30|42803.2|42783.2|42801.8|42781.8|42803.2|42783.2|42801.8|42781.8|0
1633930190000|2021-10-11 05:29:50|42803|42783|42804.3|42784.3|42804.3|42784.3|42803|42783|0
1633930200000|2021-10-11 05:30:00|42805.5|42785.5|42838|42818|42838|42818|42805.5|42785.5|20
1633930210000|2021-10-11 05:30:10|42840.5|42820.5|42840.5|42820.5|42846.8|42826.8|42840.5|42820.5|3
1633930220000|2021-10-11 05:30:20|42839.2|42819.2|42826.8|42806.8|42839.2|42819.2|42826.8|42806.8|1
1633930230000|2021-10-11 05:30:30|42828.2|42808.2|42829.3|42809.3|42829.3|42809.3|42828.2|42808.2|1
1633930240000|2021-10-11 05:30:40|42828.2|42808.2|42826.8|42806.8|42829.3|42809.3|42825.5|42805.5|4
1633930250000|2021-10-11 05:30:50|42829.3|42809.3|42816.8|42796.8|42829.3|42809.3|42816.8|42796.8|4
1633930260000|2021-10-11 05:31:00|42815.7|42795.7|42804.3|42784.3|42815.7|42795.7|42804.3|42784.3|5
1633930270000|2021-10-11 05:31:10|42806.8|42786.8|42809.3|42789.3|42809.3|42789.3|42806.8|42786.8|4
1633930280000|2021-10-11 05:31:20|42811.8|42791.8|42834.3|42814.3|42834.3|42814.3|42811.8|42791.8|7
1633930290000|2021-10-11 05:31:30|42835.7|42815.7|42841.8|42821.8|42841.8|42821.8|42835.7|42815.7|7
1633930300000|2021-10-11 05:31:40|42844.3|42824.3|42850.7|42830.7|42852|42832|42844.3|42824.3|4
1633930310000|2021-10-11 05:31:50|42848|42828|42846.8|42826.8|42848|42828|42841.8|42821.8|1
1633930320000|2021-10-11 05:32:00|42845.5|42825.5|42841.8|42821.8|42845.5|42825.5|42841.8|42821.8|0
1633930330000|2021-10-11 05:32:10|42844.3|42824.3|42854.3|42834.3|42854.3|42834.3|42844.3|42824.3|4
1633930340000|2021-10-11 05:32:20|42851.8|42831.8|42849.3|42829.3|42854.3|42834.3|42849.3|42829.3|3
1633930350000|2021-10-11 05:32:30|42850.7|42830.7|42850.7|42830.7|42850.7|42830.7|42850.7|42830.7|0
1633930360000|2021-10-11 05:32:40|42851.8|42831.8|42849.3|42829.3|42851.8|42831.8|42846.8|42826.8|0
1633930370000|2021-10-11 05:32:50|42848.2|42828.2|42846.8|42826.8|42848.2|42828.2|42846.8|42826.8|1
1633930380000|2021-10-11 05:33:00|42848.2|42828.2|42851.8|42831.8|42853.2|42833.2|42846.8|42826.8|1
1633930390000|2021-10-11 05:33:10|42855.7|42835.7|42851.8|42831.8|42855.7|42835.7|42851.8|42831.8|0
1633930400000|2021-10-11 05:33:20|42849.3|42829.3|42845.7|42825.7|42849.3|42829.3|42844.3|42824.3|2
1633930410000|2021-10-11 05:33:30|42846.8|42826.8|42836.8|42816.8|42846.8|42826.8|42836.8|42816.8|3
1633930420000|2021-10-11 05:33:40|42834.3|42814.3|42834.3|42814.3|42834.3|42814.3|42834.3|42814.3|0
1633930430000|2021-10-11 05:33:50|42831.8|42811.8|42831.8|42811.8|42831.8|42811.8|42831.8|42811.8|0
1633930440000|2021-10-11 05:34:00|42834.3|42814.3|42826.8|42806.8|42836.8|42816.8|42826.8|42806.8|2
1633930450000|2021-10-11 05:34:10|||||||||2
1633930460000|2021-10-11 05:34:20|42829.3|42809.3|42838.2|42818.2|42838.2|42818.2|42829.3|42809.3|4
1633930470000|2021-10-11 05:34:30|42839.3|42819.3|42851.8|42831.8|42851.8|42831.8|42839.3|42819.3|3
1633930480000|2021-10-11 05:34:40|42849.3|42829.3|42841.8|42821.8|42850.7|42830.7|42839.3|42819.3|10
1633930500000|2021-10-11 05:35:00|42843.2|42823.2|42849.3|42829.3|42849.3|42829.3|42843.2|42823.2|2
1633930510000|2021-10-11 05:35:10|42850.7|42830.7|42854.3|42834.3|42856.8|42836.8|42850.7|42830.7|10
1633930520000|2021-10-11 05:35:20|42855.7|42835.7|42845.7|42825.7|42855.7|42835.7|42844.3|42824.3|0
1633930530000|2021-10-11 05:35:30|42846.8|42826.8|42841.8|42821.8|42846.8|42826.8|42839.3|42819.3|2
1633930540000|2021-10-11 05:35:40|42839.3|42819.3|42841.8|42821.8|42841.8|42821.8|42835.5|42815.5|3
1633930550000|2021-10-11 05:35:50|42845.7|42825.7|42851.8|42831.8|42851.8|42831.8|42845.7|42825.7|1
1633930560000|2021-10-11 05:36:00|42849.3|42829.3|42853.2|42833.2|42853.2|42833.2|42848.2|42828.2|2
1633930570000|2021-10-11 05:36:10|42851.8|42831.8|42856.8|42836.8|42856.8|42836.8|42851.8|42831.8|0
1633930580000|2021-10-11 05:36:20|42854.3|42834.3|42851.8|42831.8|42854.3|42834.3|42846.8|42826.8|5
1633930590000|2021-10-11 05:36:30|42854.3|42834.3|42851.8|42831.8|42856.8|42836.8|42851.8|42831.8|1
1633930600000|2021-10-11 05:36:40|42854.3|42834.3|42860.7|42840.7|42860.7|42840.7|42854.3|42834.3|5
1633930610000|2021-10-11 05:36:50|42864.5|42844.5|42866.8|42846.8|42869.3|42849.3|42864.3|42844.3|9
1633930620000|2021-10-11 05:37:00|42863|42843|42877.1|42857.1|42877.1|42857.1|42863|42843|30
1633930630000|2021-10-11 05:37:10|42875.8|42855.8|42878.2|42858.2|42879.3|42859.3|42875.7|42855.7|2
1633930640000|2021-10-11 05:37:20|42879.3|42859.3|42861.8|42841.8|42879.3|42859.3|42861.8|42841.8|3
1633930650000|2021-10-11 05:37:30|42859.3|42839.3|42868.2|42848.2|42868.2|42848.2|42856.8|42836.8|4
1633930660000|2021-10-11 05:37:40|42866.8|42846.8|42864.3|42844.3|42871.8|42851.8|42861.8|42841.8|3
1633930670000|2021-10-11 05:37:50|42865.7|42845.7|42869.3|42849.3|42869.3|42849.3|42861.8|42841.8|4
1633930680000|2021-10-11 05:38:00|42870.7|42850.7|42870.7|42850.7|42875.7|42855.7|42870.7|42850.7|15
1633930690000|2021-10-11 05:38:10|42869.3|42849.3|42869.3|42849.3|42869.3|42849.3|42868|42848|5
1633930700000|2021-10-11 05:38:20|42868.2|42848.2|42878.3|42858.3|42879.6|42859.6|42866.8|42846.8|12
1633930710000|2021-10-11 05:38:30|42888.5|42868.5|42896.8|42876.8|42898.2|42878.2|42888.5|42868.5|23
1633930720000|2021-10-11 05:38:40|42899.3|42879.3|42900.7|42880.7|42900.7|42880.7|42899.3|42879.3|6
1633930730000|2021-10-11 05:38:50|42902|42882|42899.3|42879.3|42902|42882|42896.8|42876.8|7
1633930740000|2021-10-11 05:39:00|42896.8|42876.8|42888.2|42868.2|42896.8|42876.8|42888.2|42868.2|14
1633930750000|2021-10-11 05:39:10|42889.3|42869.3|42890.7|42870.7|42890.7|42870.7|42885.7|42865.7|2
1633930760000|2021-10-11 05:39:20|42889.3|42869.3|42884.3|42864.3|42889.3|42869.3|42884.3|42864.3|3
1633930770000|2021-10-11 05:39:30|42885.7|42865.7|42886.8|42866.8|42889.3|42869.3|42885.7|42865.7|1
1633930780000|2021-10-11 05:39:40|42885.7|42865.7|42889.5|42869.5|42889.5|42869.5|42884.3|42864.3|3
1633930790000|2021-10-11 05:39:50|42885.7|42865.7|42886.8|42866.8|42888|42868|42885.7|42865.7|1
1633930800000|2021-10-11 05:40:00|42885.7|42865.7|42878|42858|42885.7|42865.7|42874.2|42854.2|2
1633930810000|2021-10-11 05:40:10|42880.5|42860.5|42890.7|42870.7|42891.8|42871.8|42880.5|42860.5|8
1633930820000|2021-10-11 05:40:20|42889.3|42869.3|42891.8|42871.8|42892|42872|42885.7|42865.7|4
1633930830000|2021-10-11 05:40:30|42890.7|42870.7|42898.2|42878.2|42898.2|42878.2|42889.3|42869.3|3
1633930840000|2021-10-11 05:40:40|42899.5|42879.5|42896.8|42876.8|42899.5|42879.5|42896.8|42876.8|4
1633930850000|2021-10-11 05:40:50|42894.3|42874.3|42893.1|42873.1|42894.3|42874.3|42891.8|42871.8|4
1633930860000|2021-10-11 05:41:00|42891.8|42871.8|42895.6|42875.6|42895.6|42875.6|42889.3|42869.3|5
1633930870000|2021-10-11 05:41:10|42896.8|42876.8|42891.8|42871.8|42896.8|42876.8|42889.3|42869.3|9
1633930880000|2021-10-11 05:41:20|42894.5|42874.5|42899.5|42879.5|42902|42882|42894.5|42874.5|5
1633930890000|2021-10-11 05:41:30|42900.8|42880.8|42900.8|42880.8|42902|42882|42898.1|42878.1|4
1633930900000|2021-10-11 05:41:40|42900.6|42880.6|42898.1|42878.1|42900.6|42880.6|42898.1|42878.1|0
1633930910000|2021-10-11 05:41:50|42900.8|42880.8|42902|42882|42902|42882|42899.3|42879.3|7
1633930920000|2021-10-11 05:42:00|||||||||12
1633930930000|2021-10-11 05:42:10|42900.8|42880.8|42899.5|42879.5|42902|42882|42895.6|42875.6|26
1633930940000|2021-10-11 05:42:20|42898.1|42878.1|42896.8|42876.8|42898.1|42878.1|42891.8|42871.8|4
1633930950000|2021-10-11 05:42:30|42898.1|42878.1|42910.6|42890.6|42910.6|42890.6|42898.1|42878.1|8
1633930960000|2021-10-11 05:42:40|42914.3|42894.3|42933.1|42913.1|42934.5|42914.5|42914.3|42894.3|30
1633930970000|2021-10-11 05:42:50|42934.5|42914.5|42940.6|42920.6|42940.6|42920.6|42934.3|42914.3|57
1633930980000|2021-10-11 05:43:00|42943.1|42923.1|42953.1|42933.1|42955.6|42935.6|42943.1|42923.1|41
1633930990000|2021-10-11 05:43:10|42951.8|42931.8|42954.5|42934.5|42954.5|42934.5|42949.3|42929.3|19
1633931000000|2021-10-11 05:43:20|42953.1|42933.1|42953.1|42933.1|42958.1|42938.1|42953.1|42933.1|25
1633931010000|2021-10-11 05:43:30|42955.6|42935.6|42959.5|42939.5|42959.5|42939.5|42955.6|42935.6|13
1633931020000|2021-10-11 05:43:40|42958.1|42938.1|42953.1|42933.1|42958.1|42938.1|42949.3|42929.3|30
1633931030000|2021-10-11 05:43:50|42952|42932|42954.5|42934.5|42958.3|42938.3|42950.6|42930.6|16
1633931040000|2021-10-11 05:44:00|42955.8|42935.8|42958.1|42938.1|42958.1|42938.1|42953.1|42933.1|13
1633931050000|2021-10-11 05:44:10|42959.5|42939.5|42954.3|42934.3|42959.5|42939.5|42954.3|42934.3|5
1633931060000|2021-10-11 05:44:20|42955.6|42935.6|42957|42937|42957|42937|42955.6|42935.6|5
1633931070000|2021-10-11 05:44:30|42955.8|42935.8|42959.6|42939.6|42960.9|42940.9|42954.5|42934.5|25
1633931080000|2021-10-11 05:44:40|42960.9|42940.9|42959.6|42939.6|42962.3|42942.3|42959.6|42939.6|16
1633931090000|2021-10-11 05:44:50|42960.9|42940.9|42959.6|42939.6|42960.9|42940.9|42959.6|42939.6|6
1633931100000|2021-10-11 05:45:00|42964.6|42944.6|42962.1|42942.1|42964.6|42944.6|42962|42942|10
1633931110000|2021-10-11 05:45:10|42964.6|42944.6|42965.9|42945.9|42965.9|42945.9|42960.8|42940.8|11
1633931120000|2021-10-11 05:45:20|42967.3|42947.3|42969.9|42949.9|42969.9|42949.9|42965.9|42945.9|21
1633931130000|2021-10-11 05:45:30|42968.6|42948.6|42973.7|42953.7|42973.7|42953.7|42968.6|42948.6|38
1633931140000|2021-10-11 05:45:40|42972.4|42952.4|42988.4|42968.4|42989.8|42969.8|42972.4|42952.4|67
1633931150000|2021-10-11 05:45:50|42989.6|42969.6|42975.9|42955.9|42992.3|42972.3|42975.9|42955.9|7
1633931160000|2021-10-11 05:46:00|42977.3|42957.3|42977.3|42957.3|42985.9|42965.9|42977.3|42957.3|7
1633931170000|2021-10-11 05:46:10|42979.8|42959.8|42973.4|42953.4|42979.8|42959.8|42973.4|42953.4|5
1633931180000|2021-10-11 05:46:20|42968.4|42948.4|42963.3|42943.3|42968.4|42948.4|42963.3|42943.3|14
1633931190000|2021-10-11 05:46:30|42963.4|42943.4|42968.4|42948.4|42968.4|42948.4|42960.9|42940.9|23
1633931200000|2021-10-11 05:46:40|42971.1|42951.1|42983.4|42963.4|42985.9|42965.9|42971.1|42951.1|15
1633931210000|2021-10-11 05:46:50|42982.1|42962.1|42980.9|42960.9|42983.4|42963.4|42980.9|42960.9|3
1633931220000|2021-10-11 05:47:00|42983.4|42963.4|42988.4|42968.4|42988.4|42968.4|42983.4|42963.4|6
1633931230000|2021-10-11 05:47:10|42989.6|42969.6|42990.9|42970.9|42990.9|42970.9|42987.1|42967.1|14
1633931240000|2021-10-11 05:47:20|42988.4|42968.4|42988.4|42968.4|42990.9|42970.9|42985.9|42965.9|2
1633931250000|2021-10-11 05:47:30|42990.9|42970.9|42990.9|42970.9|42994.8|42974.8|42990.9|42970.9|13
1633931260000|2021-10-11 05:47:40|42988.4|42968.4|42983.4|42963.4|42988.4|42968.4|42983.4|42963.4|0
1633931270000|2021-10-11 05:47:50|42985.9|42965.9|42994.8|42974.8|42994.8|42974.8|42983.4|42963.4|4
1633931280000|2021-10-11 05:48:00|42995.9|42975.9|43003.4|42983.4|43003.6|42983.6|42995.9|42975.9|10
1633931290000|2021-10-11 05:48:10|43002.3|42982.3|43024.6|43004.6|43024.6|43004.6|43000.9|42980.9|25
1633931300000|2021-10-11 05:48:20|43025.9|43005.9|43033.4|43013.4|43033.4|43013.4|43025.9|43005.9|22
1633931310000|2021-10-11 05:48:30|43030.9|43010.9|43030.9|43010.9|43030.9|43010.9|43028.4|43008.4|16
1633931320000|2021-10-11 05:48:40|43029.6|43009.6|43020.9|43000.9|43030.9|43010.9|43019.6|42999.6|10
1633931330000|2021-10-11 05:48:50|43022.3|43002.3|43036.1|43016.1|43036.1|43016.1|43022.3|43002.3|22
1633931340000|2021-10-11 05:49:00|43034.8|43014.8|43033.4|43013.4|43037.3|43017.3|43033.4|43013.4|13
1633931350000|2021-10-11 05:49:10|43028.4|43008.4|43028.4|43008.4|43028.4|43008.4|43025.9|43005.9|6
1633931360000|2021-10-11 05:49:20|43030.9|43010.9|43044.9|43024.9|43044.9|43024.9|43030.9|43010.9|8
1633931370000|2021-10-11 05:49:30|43047.4|43027.4|43047.4|43027.4|43048.7|43028.7|43046.1|43026.1|21
1633931380000|2021-10-11 05:49:40|43046.1|43026.1|43030.9|43010.9|43047.4|43027.4|43028.4|43008.4|29
1633931390000|2021-10-11 05:49:50|43028.4|43008.4|43034.8|43014.8|43034.8|43014.8|43028.4|43008.4|6
1633931400000|2021-10-11 05:50:00|43033.4|43013.4|43045.9|43025.9|43045.9|43025.9|43033.4|43013.4|13
1633931410000|2021-10-11 05:50:10|43043.4|43023.4|43048.4|43028.4|43048.4|43028.4|43043.4|43023.4|2
1633931420000|2021-10-11 05:50:20|43049.8|43029.8|43044.6|43024.6|43055.9|43035.9|43044.6|43024.6|20
1633931430000|2021-10-11 05:50:30|43045.9|43025.9|43043.4|43023.4|43045.9|43025.9|43038.4|43018.4|3
1633931440000|2021-10-11 05:50:40|43042.1|43022.1|43035.9|43015.9|43042.1|43022.1|43035.9|43015.9|3
1633931450000|2021-10-11 05:50:50|43033.6|43013.6|43050.9|43030.9|43050.9|43030.9|43030.9|43010.9|22
1633931460000|2021-10-11 05:51:00|43053.4|43033.4|43045.9|43025.9|43053.4|43033.4|43045.9|43025.9|5
1633931470000|2021-10-11 05:51:10|43047.1|43027.1|43040.9|43020.9|43047.1|43027.1|43040.9|43020.9|1
1633931480000|2021-10-11 05:51:20|43039.8|43019.8|43035.9|43015.9|43039.8|43019.8|43035.9|43015.9|2
1633931490000|2021-10-11 05:51:30|43033.4|43013.4|43028.4|43008.4|43033.4|43013.4|43028.4|43008.4|2
1633931500000|2021-10-11 05:51:40|43027.1|43007.1|43028.4|43008.4|43028.4|43008.4|43025.9|43005.9|2
1633931510000|2021-10-11 05:51:50|43024.8|43004.8|43025.9|43005.9|43028.4|43008.4|43024.8|43004.8|6
1633931520000|2021-10-11 05:52:00|43028.4|43008.4|43028.4|43008.4|43028.4|43008.4|43028.4|43008.4|10
1633931530000|2021-10-11 05:52:10|43030.9|43010.9|43033.4|43013.4|43033.4|43013.4|43030.9|43010.9|1
1633931540000|2021-10-11 05:52:20|||||||||3
1633931550000|2021-10-11 05:52:30|43035.9|43015.9|43035.9|43015.9|43037.1|43017.1|43035.9|43015.9|5
1633931560000|2021-10-11 05:52:40|43034.6|43014.6|43030.9|43010.9|43035.9|43015.9|43030.9|43010.9|6
1633931570000|2021-10-11 05:52:50|43028.4|43008.4|43030.9|43010.9|43030.9|43010.9|43028.4|43008.4|0
1633931580000|2021-10-11 05:53:00|43033.4|43013.4|43032.3|43012.3|43033.4|43013.4|43028.4|43008.4|4
1633931590000|2021-10-11 05:53:10|43033.4|43013.4|43033.4|43013.4|43035.9|43015.9|43030.9|43010.9|1
1633931600000|2021-10-11 05:53:20|43030.9|43010.9|43030.9|43010.9|43033.4|43013.4|43030.9|43010.9|4
1633931610000|2021-10-11 05:53:30|43029.6|43009.6|43029.6|43009.6|43029.6|43009.6|43029.6|43009.6|2
1633931620000|2021-10-11 05:53:40|43047.1|43027.1|43053.4|43033.4|43053.4|43033.4|43047.1|43027.1|6
1633931630000|2021-10-11 05:53:50|43055.9|43035.9|43058.4|43038.4|43064.9|43044.9|43055.9|43035.9|27
1633931640000|2021-10-11 05:54:00|43059.6|43039.6|43075.9|43055.9|43075.9|43055.9|43059.6|43039.6|17
1633931650000|2021-10-11 05:54:10|43074.6|43054.6|43083.4|43063.4|43083.4|43063.4|43073.4|43053.4|34
1633931660000|2021-10-11 05:54:20|43084.8|43064.8|43083.4|43063.4|43087.3|43067.3|43079.8|43059.8|25
1633931670000|2021-10-11 05:54:30|43084.8|43064.8|43092.3|43072.3|43092.3|43072.3|43084.8|43064.8|16
1633931680000|2021-10-11 05:54:40|43091.1|43071.1|43092.3|43072.3|43092.3|43072.3|43088.4|43068.4|25
1633931690000|2021-10-11 05:54:50|43091.1|43071.1|43118.6|43098.6|43118.6|43098.6|43091.1|43071.1|30
1633931700000|2021-10-11 05:55:00|43117.3|43097.3|43111.1|43091.1|43117.3|43097.3|43103.6|43083.6|47
1633931710000|2021-10-11 05:55:10|43108.6|43088.6|43111.1|43091.1|43111.1|43091.1|43107.3|43087.3|15
1633931720000|2021-10-11 05:55:20|43114.9|43094.9|43116.1|43096.1|43116.1|43096.1|43111.1|43091.1|19
1633931730000|2021-10-11 05:55:30|43118.6|43098.6|43118.6|43098.6|43121.1|43101.1|43118.6|43098.6|16
1633931740000|2021-10-11 05:55:40|43116.1|43096.1|43122.3|43102.3|43122.3|43102.3|43116.1|43096.1|29
1633931750000|2021-10-11 05:55:50|43124.9|43104.9|43141.1|43121.1|43141.1|43121.1|43124.9|43104.9|31
1633931760000|2021-10-11 05:56:00|43143.6|43123.6|43153.6|43133.6|43156.1|43136.1|43143.6|43123.6|33
1633931770000|2021-10-11 05:56:10|43151.1|43131.1|43161.1|43141.1|43161.1|43141.1|43151.1|43131.1|36
1633931780000|2021-10-11 05:56:20|43159.9|43139.9|43157.3|43137.3|43159.9|43139.9|43153.6|43133.6|11
1633931790000|2021-10-11 05:56:30|43156.1|43136.1|43141.1|43121.1|43156.1|43136.1|43141.1|43121.1|11
1633931800000|2021-10-11 05:56:40|43138.6|43118.6|43138.6|43118.6|43138.6|43118.6|43133.4|43113.4|14
1633931810000|2021-10-11 05:56:50|43139.8|43119.8|43138.6|43118.6|43139.8|43119.8|43136.1|43116.1|7
1633931820000|2021-10-11 05:57:00|43137.3|43117.3|43136.1|43116.1|43138.6|43118.6|43136.1|43116.1|10
1633931830000|2021-10-11 05:57:10|43137.4|43117.4|43136.1|43116.1|43138.6|43118.6|43134.8|43114.8|17
1633931840000|2021-10-11 05:57:20|43134.9|43114.9|43129.8|43109.8|43134.9|43114.9|43129.8|43109.8|2
1633931850000|2021-10-11 05:57:30|43128.6|43108.6|43127.3|43107.3|43128.6|43108.6|43127.3|43107.3|0
1633931860000|2021-10-11 05:57:40|43129.9|43109.9|43134.9|43114.9|43134.9|43114.9|43128.6|43108.6|7
1633931870000|2021-10-11 05:57:50|43133.6|43113.6|43131.1|43111.1|43133.6|43113.6|43129.8|43109.8|5
1633931880000|2021-10-11 05:58:00|43132.4|43112.4|43134.9|43114.9|43134.9|43114.9|43131.1|43111.1|7
1633931890000|2021-10-11 05:58:10|43136.1|43116.1|43141.1|43121.1|43141.1|43121.1|43136.1|43116.1|5
1633931900000|2021-10-11 05:58:20|43138.6|43118.6|43136.1|43116.1|43138.6|43118.6|43133.6|43113.6|8
1633931910000|2021-10-11 05:58:30|43134.8|43114.8|43136.1|43116.1|43137.4|43117.4|43134.8|43114.8|11
1633931920000|2021-10-11 05:58:40|43138.6|43118.6|43142.3|43122.3|43142.3|43122.3|43136.1|43116.1|3
1633931930000|2021-10-11 05:58:50|43143.6|43123.6|43138.6|43118.6|43143.6|43123.6|43136.1|43116.1|4
1633931940000|2021-10-11 05:59:00|43136.1|43116.1|43136.1|43116.1|43138.6|43118.6|43136.1|43116.1|6
1633931950000|2021-10-11 05:59:10|43138.6|43118.6|43151.1|43131.1|43151.1|43131.1|43138.6|43118.6|9
1633931960000|2021-10-11 05:59:20|43153.6|43133.6|43163.6|43143.6|43163.6|43143.6|43151.1|43131.1|12
1633931970000|2021-10-11 05:59:30|43162.2|43142.2|43159.7|43139.7|43163.6|43143.6|43159.7|43139.7|11
1633931980000|2021-10-11 05:59:40|43158.4|43138.4|43163.6|43143.6|43166.1|43146.1|43157.2|43137.2|7
1633931990000|2021-10-11 05:59:50|43161.1|43141.1|43167.2|43147.2|43171.1|43151.1|43158.6|43138.6|9
1633932000000|2021-10-11 06:00:00|43166.1|43146.1|43193.6|43173.6|43193.6|43173.6|43166.1|43146.1|54
1633932010000|2021-10-11 06:00:10|43192.2|43172.2|43206.1|43186.1|43206.1|43186.1|43191.1|43171.1|70
1633932020000|2021-10-11 06:00:20|43207.4|43187.4|43208.6|43188.6|43211.1|43191.1|43197.4|43177.4|57
1633932030000|2021-10-11 06:00:30|43211.1|43191.1|43203.6|43183.6|43211.1|43191.1|43198.6|43178.6|15
1633932040000|2021-10-11 06:00:40|43206.1|43186.1|43207.4|43187.4|43209.9|43189.9|43204.9|43184.9|19
1633932050000|2021-10-11 06:00:50|43208.6|43188.6|43217.4|43197.4|43217.4|43197.4|43202.2|43182.2|35
1633932060000|2021-10-11 06:01:00|43216.1|43196.1|43204.7|43184.7|43216.1|43196.1|43204.7|43184.7|30
1633932070000|2021-10-11 06:01:10|43202.4|43182.4|43233.6|43213.6|43234.9|43214.9|43201.1|43181.1|68
1633932080000|2021-10-11 06:01:20|43234.9|43214.9|43211.1|43191.1|43236.1|43216.1|43209.7|43189.7|28
1633932090000|2021-10-11 06:01:30|43218.7|43198.7|43231.1|43211.1|43238.6|43218.6|43218.7|43198.7|31
1633932100000|2021-10-11 06:01:40|43233.6|43213.6|43238.6|43218.6|43238.6|43218.6|43233.6|43213.6|60
1633932110000|2021-10-11 06:01:50|43239.9|43219.9|43242.2|43222.2|43242.4|43222.4|43238.6|43218.6|13
1633932120000|2021-10-11 06:02:00|43241.1|43221.1|43236.1|43216.1|43243.6|43223.6|43236.1|43216.1|22
1633932130000|2021-10-11 06:02:10|43237.4|43217.4|43241.1|43221.1|43243.6|43223.6|43237.4|43217.4|19
1633932140000|2021-10-11 06:02:20|43238.6|43218.6|43228.6|43208.6|43238.6|43218.6|43228.6|43208.6|20
1633932150000|2021-10-11 06:02:30|43226.1|43206.1|43233.6|43213.6|43236.1|43216.1|43226.1|43206.1|14
1633932160000|2021-10-11 06:02:40|43231.1|43211.1|43223.6|43203.6|43231.1|43211.1|43222.2|43202.2|11
1633932170000|2021-10-11 06:02:50|43221.1|43201.1|43241.1|43221.1|43241.1|43221.1|43219.7|43199.7|23
1633932180000|2021-10-11 06:03:00|43246.1|43226.1|43251.1|43231.1|43254.9|43234.9|43246.1|43226.1|21
1633932190000|2021-10-11 06:03:10|43256.1|43236.1|43248.6|43228.6|43256.1|43236.1|43246.1|43226.1|25
1633932200000|2021-10-11 06:03:20|43249.9|43229.9|43248.6|43228.6|43251.2|43231.2|43248.6|43228.6|20
1633932210000|2021-10-11 06:03:30|43251.1|43231.1|43263.6|43243.6|43267.4|43247.4|43251.1|43231.1|32
1633932220000|2021-10-11 06:03:40|43266.1|43246.1|43266.1|43246.1|43266.1|43246.1|43261.1|43241.1|17
1633932230000|2021-10-11 06:03:50|43267.2|43247.2|43279.9|43259.9|43279.9|43259.9|43267.2|43247.2|21
1633932240000|2021-10-11 06:04:00|43281.1|43261.1|43292.4|43272.4|43293.6|43273.6|43281.1|43261.1|26
1633932250000|2021-10-11 06:04:10|43291.1|43271.1|43281.1|43261.1|43291.1|43271.1|43281.1|43261.1|21
1633932260000|2021-10-11 06:04:20|43282.4|43262.4|43283.6|43263.6|43286.1|43266.1|43281.1|43261.1|19
1633932270000|2021-10-11 06:04:30|43282.4|43262.4|43293.7|43273.7|43293.7|43273.7|43281.1|43261.1|32
1633932280000|2021-10-11 06:04:40|43292.5|43272.5|43292.5|43272.5|43296.4|43276.4|43291.2|43271.2|47
1633932290000|2021-10-11 06:04:50|43293.9|43273.9|43283.7|43263.7|43295|43275|43283.7|43263.7|43
1633932300000|2021-10-11 06:05:00|43284.9|43264.9|43291.2|43271.2|43292.5|43272.5|43284.9|43264.9|30
1633932310000|2021-10-11 06:05:10|43293.7|43273.7|43286.2|43266.2|43293.7|43273.7|43286.2|43266.2|10
1633932320000|2021-10-11 06:05:20|43288.7|43268.7|43283.7|43263.7|43288.7|43268.7|43282.5|43262.5|18
1633932330000|2021-10-11 06:05:30|43286.2|43266.2|43269.9|43249.9|43288.7|43268.7|43269.9|43249.9|27
1633932340000|2021-10-11 06:05:40|43268.6|43248.6|43267.4|43247.4|43271.2|43251.2|43267.4|43247.4|29
1633932350000|2021-10-11 06:05:50|43264.9|43244.9|43247.4|43227.4|43264.9|43244.9|43247.4|43227.4|24
1633932360000|2021-10-11 06:06:00|43244.9|43224.9|43241.2|43221.2|43247.5|43227.5|43239.9|43219.9|12
1633932370000|2021-10-11 06:06:10|43242.4|43222.4|43221.2|43201.2|43242.4|43222.4|43221.2|43201.2|13
1633932380000|2021-10-11 06:06:20|43219.9|43199.9|43222.4|43202.4|43222.4|43202.4|43217.4|43197.4|16
1633932390000|2021-10-11 06:06:30|43223.7|43203.7|43212.4|43192.4|43223.7|43203.7|43212.4|43192.4|20
1633932400000|2021-10-11 06:06:40|43213.7|43193.7|43218.7|43198.7|43218.7|43198.7|43209.9|43189.9|21
1633932410000|2021-10-11 06:06:50|43222.5|43202.5|43227.4|43207.4|43228.7|43208.7|43222.5|43202.5|20
1633932420000|2021-10-11 06:07:00|43226.1|43206.1|43223.7|43203.7|43227.4|43207.4|43218.7|43198.7|11
1633932430000|2021-10-11 06:07:10|43224.9|43204.9|43227.4|43207.4|43228.7|43208.7|43223.7|43203.7|3
1633932440000|2021-10-11 06:07:20|43223.7|43203.7|43223.7|43203.7|43227.4|43207.4|43222.4|43202.4|8
1633932450000|2021-10-11 06:07:30|43224.9|43204.9|43228.7|43208.7|43228.7|43208.7|43223.7|43203.7|6
1633932460000|2021-10-11 06:07:40|43227.4|43207.4|43222.4|43202.4|43228.7|43208.7|43222.4|43202.4|6
1633932470000|2021-10-11 06:07:50|43221.2|43201.2|43213.7|43193.7|43221.2|43201.2|43211.1|43191.1|9
1633932480000|2021-10-11 06:08:00|43212.4|43192.4|43206.2|43186.2|43213.7|43193.7|43206.2|43186.2|11
1633932490000|2021-10-11 06:08:10|43207.5|43187.5|43183.7|43163.7|43208.7|43188.7|43181.4|43161.4|42
1633932500000|2021-10-11 06:08:20|43186.2|43166.2|43181.1|43161.1|43186.2|43166.2|43181.1|43161.1|18
1633932510000|2021-10-11 06:08:30|43179.9|43159.9|43178.6|43158.6|43179.9|43159.9|43176.1|43156.1|8
1633932520000|2021-10-11 06:08:40|43177.2|43157.2|43186.1|43166.1|43187.4|43167.4|43176.1|43156.1|12
1633932530000|2021-10-11 06:08:50|43183.6|43163.6|43181.1|43161.1|43186.1|43166.1|43181.1|43161.1|6
1633932540000|2021-10-11 06:09:00|43182.4|43162.4|43201.1|43181.1|43201.1|43181.1|43182.4|43162.4|15
1633932550000|2021-10-11 06:09:10|43198.6|43178.6|43198.4|43178.4|43203.6|43183.6|43198.4|43178.4|10
1633932560000|2021-10-11 06:09:20|43199.7|43179.7|43198.6|43178.6|43199.7|43179.7|43194.7|43174.7|2
1633932570000|2021-10-11 06:09:30|43197.2|43177.2|43196.1|43176.1|43201.1|43181.1|43196.1|43176.1|9
1633932580000|2021-10-11 06:09:40|43194.9|43174.9|43196.1|43176.1|43198.6|43178.6|43188.6|43168.6|9
1633932590000|2021-10-11 06:09:50|43198.6|43178.6|43191.1|43171.1|43199.9|43179.9|43191.1|43171.1|5
1633932600000|2021-10-11 06:10:00|43186.1|43166.1|43166.1|43146.1|43186.1|43166.1|43166.1|43146.1|31
1633932610000|2021-10-11 06:10:10|43161.1|43141.1|43169.9|43149.9|43169.9|43149.9|43161.1|43141.1|6
1633932620000|2021-10-11 06:10:20|43171.1|43151.1|43169.7|43149.7|43173.6|43153.6|43169.7|43149.7|2
1633932630000|2021-10-11 06:10:30|43173.6|43153.6|43166.1|43146.1|43173.6|43153.6|43163.6|43143.6|4
1633932640000|2021-10-11 06:10:40|43164.7|43144.7|43163.6|43143.6|43166.1|43146.1|43158.6|43138.6|4
1633932650000|2021-10-11 06:10:50|43162.2|43142.2|43164.9|43144.9|43169.9|43149.9|43162.2|43142.2|16
1633932660000|2021-10-11 06:11:00|43163.6|43143.6|43172.4|43152.4|43172.4|43152.4|43163.6|43143.6|22
1633932670000|2021-10-11 06:11:10|43173.7|43153.7|43174.9|43154.9|43174.9|43154.9|43169.9|43149.9|8
1633932680000|2021-10-11 06:11:20|43177.5|43157.5|43191.2|43171.2|43191.2|43171.2|43177.5|43157.5|15
1633932690000|2021-10-11 06:11:30|43192.4|43172.4|43194.9|43174.9|43196.1|43176.1|43192.4|43172.4|0
1633932700000|2021-10-11 06:11:40|43193.6|43173.6|43189.9|43169.9|43194.9|43174.9|43189.9|43169.9|7
1633932710000|2021-10-11 06:11:50|43191.1|43171.1|43194.9|43174.9|43196.1|43176.1|43191.1|43171.1|8
1633932720000|2021-10-11 06:12:00|43196.1|43176.1|43188.6|43168.6|43198.6|43178.6|43188.6|43168.6|20
1633932730000|2021-10-11 06:12:10|43187.2|43167.2|43178.6|43158.6|43187.2|43167.2|43176.1|43156.1|2
1633932740000|2021-10-11 06:12:20|43179.9|43159.9|43178.6|43158.6|43179.9|43159.9|43176.1|43156.1|2
1633932750000|2021-10-11 06:12:30|43177.4|43157.4|43179.9|43159.9|43179.9|43159.9|43173.6|43153.6|4
1633932760000|2021-10-11 06:12:40|43183.6|43163.6|43184.9|43164.9|43184.9|43164.9|43183.6|43163.6|0
1633932770000|2021-10-11 06:12:50|43186.1|43166.1|43194.9|43174.9|43194.9|43174.9|43186.1|43166.1|5
1633932780000|2021-10-11 06:13:00|43196.2|43176.2|43192.4|43172.4|43201.2|43181.2|43191.2|43171.2|11
1633932790000|2021-10-11 06:13:10|43191.2|43171.2|43188.7|43168.7|43192.5|43172.5|43188.7|43168.7|2
1633932800000|2021-10-11 06:13:20|43187.4|43167.4|43186.2|43166.2|43188.7|43168.7|43183.7|43163.7|3
1633932810000|2021-10-11 06:13:30|43185|43165|43179.9|43159.9|43185|43165|43178.7|43158.7|6
1633932820000|2021-10-11 06:13:40|43178.7|43158.7|43193.7|43173.7|43193.7|43173.7|43178.7|43158.7|5
1633932830000|2021-10-11 06:13:50|43192.4|43172.4|43188.7|43168.7|43192.4|43172.4|43188.7|43168.7|6
1633932840000|2021-10-11 06:14:00|43190|43170|43195|43175|43195|43175|43188.7|43168.7|13
1633932850000|2021-10-11 06:14:10|43196.4|43176.4|43188.7|43168.7|43196.4|43176.4|43188.7|43168.7|5
1633932860000|2021-10-11 06:14:20|43186.2|43166.2|43186.2|43166.2|43188.7|43168.7|43184.9|43164.9|5
1633932870000|2021-10-11 06:14:30|43183.7|43163.7|43183.7|43163.7|43186.2|43166.2|43183.7|43163.7|0
1633932880000|2021-10-11 06:14:40|43186.2|43166.2|43182.4|43162.4|43186.2|43166.2|43182.4|43162.4|2
1633932890000|2021-10-11 06:14:50|43183.7|43163.7|43183.7|43163.7|43183.7|43163.7|43183.7|43163.7|2
1633932900000|2021-10-11 06:15:00|43178.7|43158.7|43178.7|43158.7|43178.7|43158.7|43171.2|43151.2|18
1633932910000|2021-10-11 06:15:10|43179.9|43159.9|43183.7|43163.7|43186.2|43166.2|43179.9|43159.9|1
1633932920000|2021-10-11 06:15:20|43185|43165|43188.7|43168.7|43188.7|43168.7|43183.7|43163.7|1
1633932930000|2021-10-11 06:15:30|43186.1|43166.1|43183.7|43163.7|43186.2|43166.2|43183.7|43163.7|4
1633932940000|2021-10-11 06:15:40|43181.2|43161.2|43176.2|43156.2|43181.2|43161.2|43176.2|43156.2|4
1633932950000|2021-10-11 06:15:50|43173.7|43153.7|43173.7|43153.7|43173.7|43153.7|43173.7|43153.7|9
1633932960000|2021-10-11 06:16:00|43172.5|43152.5|43168.7|43148.7|43173.7|43153.7|43168.7|43148.7|7
1633932970000|2021-10-11 06:16:10|43170|43150|43167.4|43147.4|43172.4|43152.4|43167.4|43147.4|9
1633932980000|2021-10-11 06:16:20|43168.7|43148.7|43168.7|43148.7|43168.7|43148.7|43163.7|43143.7|4
1633932990000|2021-10-11 06:16:30|43166.2|43146.2|43163.7|43143.7|43166.2|43146.2|43163.7|43143.7|1
1633933000000|2021-10-11 06:16:40|43158.7|43138.7|43153.7|43133.7|43161.2|43141.2|43153.7|43133.7|9
1633933010000|2021-10-11 06:16:50|43149.7|43129.7|43147.2|43127.2|43149.7|43129.7|43145.9|43125.9|10
1633933020000|2021-10-11 06:17:00|43145.9|43125.9|43145.9|43125.9|43147.2|43127.2|43139.9|43119.9|7
1633933030000|2021-10-11 06:17:10|43147.2|43127.2|43147.2|43127.2|43147.2|43127.2|43139.9|43119.9|8
1633933040000|2021-10-11 06:17:20|43149.7|43129.7|43151.1|43131.1|43151.1|43131.1|43149.7|43129.7|9
1633933050000|2021-10-11 06:17:30|43152.4|43132.4|43153.6|43133.6|43154.9|43134.9|43152.4|43132.4|9
1633933060000|2021-10-11 06:17:40|43151.1|43131.1|43149.7|43129.7|43151.1|43131.1|43143.7|43123.7|2
1633933070000|2021-10-11 06:17:50|43148.6|43128.6|43162.4|43142.4|43163.7|43143.7|43145.9|43125.9|8
1633933080000|2021-10-11 06:18:00|43159.9|43139.9|43162.4|43142.4|43164.9|43144.9|43159.9|43139.9|2
1633933090000|2021-10-11 06:18:10|43159.9|43139.9|43154.7|43134.7|43159.9|43139.9|43154.7|43134.7|11
1633933100000|2021-10-11 06:18:20|43153.4|43133.4|43149.7|43129.7|43153.6|43133.6|43149.7|43129.7|1
1633933110000|2021-10-11 06:18:30|43148.4|43128.4|43119.9|43099.9|43148.4|43128.4|43114.9|43094.9|17
1633933120000|2021-10-11 06:18:40|43121.2|43101.2|43131.3|43111.3|43131.3|43111.3|43121.2|43101.2|5
1633933130000|2021-10-11 06:18:50|43132.5|43112.5|43134.9|43114.9|43136.2|43116.2|43132.4|43112.4|3
1633933140000|2021-10-11 06:19:00|43132.4|43112.4|43139.9|43119.9|43139.9|43119.9|43132.4|43112.4|9
1633933150000|2021-10-11 06:19:10|43141.2|43121.2|43138.5|43118.5|43141.2|43121.2|43138.5|43118.5|4
1633933160000|2021-10-11 06:19:20|43139.9|43119.9|43139.9|43119.9|43139.9|43119.9|43137.4|43117.4|0
1633933170000|2021-10-11 06:19:30|43137.4|43117.4|43129.9|43109.9|43137.4|43117.4|43129.9|43109.9|3
1633933180000|2021-10-11 06:19:40|43134.9|43114.9|43129.9|43109.9|43134.9|43114.9|43129.9|43109.9|4
1633933190000|2021-10-11 06:19:50|43131.2|43111.2|43134.9|43114.9|43134.9|43114.9|43131.2|43111.2|6
1633933200000|2021-10-11 06:20:00|43136|43116|43147.4|43127.4|43147.4|43127.4|43136|43116|12
1633933210000|2021-10-11 06:20:10|43151.2|43131.2|43156.2|43136.2|43156.2|43136.2|43149.9|43129.9|9
1633933220000|2021-10-11 06:20:20|43154.9|43134.9|43154.9|43134.9|43159.9|43139.9|43154.9|43134.9|5
1633933230000|2021-10-11 06:20:30|43157.4|43137.4|43159.9|43139.9|43159.9|43139.9|43154.9|43134.9|6
1633933240000|2021-10-11 06:20:40|||||||||1
1633933250000|2021-10-11 06:20:50|43158.7|43138.7|43152.4|43132.4|43158.7|43138.7|43149.9|43129.9|7
1633933260000|2021-10-11 06:21:00|43149.9|43129.9|43151.2|43131.2|43151.2|43131.2|43148.5|43128.5|7
1633933270000|2021-10-11 06:21:10|43149.9|43129.9|43149.9|43129.9|43152.4|43132.4|43149.9|43129.9|7
1633933280000|2021-10-11 06:21:20|43147.4|43127.4|43147.4|43127.4|43147.4|43127.4|43147.4|43127.4|3
1633933290000|2021-10-11 06:21:30|43148.7|43128.7|43156|43136|43157.4|43137.4|43148.7|43128.7|3
1633933300000|2021-10-11 06:21:40|43154.9|43134.9|43149.9|43129.9|43154.9|43134.9|43147.4|43127.4|13
1633933310000|2021-10-11 06:21:50|43153.5|43133.5|43149.9|43129.9|43153.5|43133.5|43148.5|43128.5|11
1633933320000|2021-10-11 06:22:00|43152.4|43132.4|43154.9|43134.9|43154.9|43134.9|43149.9|43129.9|2
1633933330000|2021-10-11 06:22:10|43156|43136|43162.2|43142.2|43162.2|43142.2|43154.9|43134.9|7
1633933340000|2021-10-11 06:22:20|43163.4|43143.4|43166|43146|43168.5|43148.5|43163.4|43143.4|5
1633933350000|2021-10-11 06:22:30|43168.5|43148.5|43159.9|43139.9|43169.9|43149.9|43157.4|43137.4|2
1633933360000|2021-10-11 06:22:40|43158.7|43138.7|43154.9|43134.9|43159.9|43139.9|43154.9|43134.9|3
1633933370000|2021-10-11 06:22:50|43157.4|43137.4|43159.9|43139.9|43159.9|43139.9|43157.4|43137.4|2
1633933380000|2021-10-11 06:23:00|43157.4|43137.4|43152.4|43132.4|43158.7|43138.7|43151.2|43131.2|5
1633933390000|2021-10-11 06:23:10|43151.2|43131.2|43154.9|43134.9|43156.2|43136.2|43149.9|43129.9|2
1633933400000|2021-10-11 06:23:20|43157.4|43137.4|43159.9|43139.9|43159.9|43139.9|43154.9|43134.9|3
1633933410000|2021-10-11 06:23:30|||||||||3
1633933420000|2021-10-11 06:23:40|43157.4|43137.4|43156.2|43136.2|43157.4|43137.4|43153.5|43133.5|17
1633933430000|2021-10-11 06:23:50|43157.4|43137.4|43159.9|43139.9|43159.9|43139.9|43157.4|43137.4|4
1633933440000|2021-10-11 06:24:00|43164.9|43144.9|43159.9|43139.9|43164.9|43144.9|43159.9|43139.9|5
1633933450000|2021-10-11 06:24:10|43161|43141|43161|43141|43161|43141|43161|43141|0
1633933460000|2021-10-11 06:24:20|43159.9|43139.9|43159.9|43139.9|43159.9|43139.9|43159.9|43139.9|8
1633933470000|2021-10-11 06:24:30|||||||||1
1633933480000|2021-10-11 06:24:40|43157.5|43137.5|43157.4|43137.4|43159.9|43139.9|43154.9|43134.9|7
1633933490000|2021-10-11 06:24:50|43158.7|43138.7|43159.9|43139.9|43162.4|43142.4|43158.7|43138.7|1
1633933500000|2021-10-11 06:25:00|43162.4|43142.4|43159.9|43139.9|43162.4|43142.4|43157.4|43137.4|10
1633933510000|2021-10-11 06:25:10|43157.4|43137.4|43159.9|43139.9|43159.9|43139.9|43154.9|43134.9|3
1633933520000|2021-10-11 06:25:20|43157.4|43137.4|43162.5|43142.5|43162.5|43142.5|43154.9|43134.9|11
1633933530000|2021-10-11 06:25:30|43163.7|43143.7|43169.9|43149.9|43169.9|43149.9|43161.2|43141.2|3
1633933540000|2021-10-11 06:25:40|43168.7|43148.7|43169.9|43149.9|43172.4|43152.4|43167.4|43147.4|5
1633933550000|2021-10-11 06:25:50|43171|43151|43194.9|43174.9|43194.9|43174.9|43171|43151|27
1633933560000|2021-10-11 06:26:00|43196|43176|43216.2|43196.2|43216.2|43196.2|43196|43176|22
1633933570000|2021-10-11 06:26:10|43217.4|43197.4|43224.9|43204.9|43232.4|43212.4|43217.4|43197.4|32
1633933580000|2021-10-11 06:26:20|43222.4|43202.4|43223.7|43203.7|43227.4|43207.4|43221|43201|13
1633933590000|2021-10-11 06:26:30|43226|43206|43188.7|43168.7|43227.4|43207.4|43183.7|43163.7|41
1633933600000|2021-10-11 06:26:40|43187.5|43167.5|43172.5|43152.5|43187.5|43167.5|43172.5|43152.5|9
1633933610000|2021-10-11 06:26:50|43172.4|43152.4|43179.9|43159.9|43179.9|43159.9|43171.2|43151.2|4
1633933620000|2021-10-11 06:27:00|43181|43161|43184.9|43164.9|43184.9|43164.9|43179.9|43159.9|8
1633933630000|2021-10-11 06:27:10|43182.4|43162.4|43179.9|43159.9|43184.9|43164.9|43179.9|43159.9|3
1633933640000|2021-10-11 06:27:20|43181.2|43161.2|43179.9|43159.9|43188.7|43168.7|43179.9|43159.9|20
1633933650000|2021-10-11 06:27:30|43181|43161|43188.7|43168.7|43188.7|43168.7|43181|43161|4
1633933660000|2021-10-11 06:27:40|43189.9|43169.9|43202.4|43182.4|43203.7|43183.7|43189.9|43169.9|8
1633933670000|2021-10-11 06:27:50|43203.7|43183.7|43193.7|43173.7|43204.9|43184.9|43193.7|43173.7|14
1633933680000|2021-10-11 06:28:00|43189.9|43169.9|43197.4|43177.4|43198.7|43178.7|43187.4|43167.4|3
1633933690000|2021-10-11 06:28:10|43196|43176|43197.4|43177.4|43197.4|43177.4|43192.4|43172.4|3
1633933700000|2021-10-11 06:28:20|43196|43176|43197.4|43177.4|43197.4|43177.4|43194.9|43174.9|0
1633933710000|2021-10-11 06:28:30|43199.9|43179.9|43192.4|43172.4|43203.7|43183.7|43192.4|43172.4|10
1633933720000|2021-10-11 06:28:40|43189.9|43169.9|43187.2|43167.2|43192.4|43172.4|43187.2|43167.2|5
1633933730000|2021-10-11 06:28:50|43184.9|43164.9|43172.4|43152.4|43184.9|43164.9|43172.4|43152.4|1
1633933740000|2021-10-11 06:29:00|43173.5|43153.5|43169.9|43149.9|43174.9|43154.9|43167.4|43147.4|10
1633933750000|2021-10-11 06:29:10|43168.7|43148.7|43169.9|43149.9|43169.9|43149.9|43167.4|43147.4|3
1633933760000|2021-10-11 06:29:20|43171|43151|43169.9|43149.9|43172.4|43152.4|43168.5|43148.5|5
1633933770000|2021-10-11 06:29:30|43171.2|43151.2|43172.4|43152.4|43173.7|43153.7|43171.2|43151.2|0
1633933780000|2021-10-11 06:29:40|43169.9|43149.9|43174.9|43154.9|43174.9|43154.9|43169.9|43149.9|0
1633933790000|2021-10-11 06:29:50|43172.4|43152.4|43174.9|43154.9|43174.9|43154.9|43169.9|43149.9|6
1633933800000|2021-10-11 06:30:00|43177.4|43157.4|43184.9|43164.9|43184.9|43164.9|43174.9|43154.9|4
1633933810000|2021-10-11 06:30:10|43183.5|43163.5|43183.5|43163.5|43183.5|43163.5|43182.2|43162.2|2
1633933820000|2021-10-11 06:30:20|43184.9|43164.9|43174.9|43154.9|43184.9|43164.9|43174.9|43154.9|13
1633933830000|2021-10-11 06:30:30|43176.2|43156.2|43174.9|43154.9|43177.4|43157.4|43174.9|43154.9|2
1633933840000|2021-10-11 06:30:40|43173.7|43153.7|43174.9|43154.9|43174.9|43154.9|43169.9|43149.9|3
1633933850000|2021-10-11 06:30:50|43176.2|43156.2|43176|43156|43177.4|43157.4|43176|43156|6
1633933860000|2021-10-11 06:31:00|43179.9|43159.9|43179.9|43159.9|43181|43161|43174.9|43154.9|12
1633933870000|2021-10-11 06:31:10|43174.9|43154.9|43184.9|43164.9|43184.9|43164.9|43174.9|43154.9|9
1633933880000|2021-10-11 06:31:20|43187.4|43167.4|43189.9|43169.9|43192.4|43172.4|43187.4|43167.4|6
1633933890000|2021-10-11 06:31:30|43187.4|43167.4|43192.4|43172.4|43206|43186|43187.4|43167.4|14
1633933900000|2021-10-11 06:31:40|43191|43171|43207.4|43187.4|43209.9|43189.9|43189.9|43169.9|25
1633933910000|2021-10-11 06:31:50|43206|43186|43192.4|43172.4|43206|43186|43192.4|43172.4|2
1633933920000|2021-10-11 06:32:00|43189.9|43169.9|43177.4|43157.4|43189.9|43169.9|43177.4|43157.4|6
1633933930000|2021-10-11 06:32:10|43176|43156|43174.9|43154.9|43179.9|43159.9|43174.9|43154.9|7
1633933940000|2021-10-11 06:32:20|43172.4|43152.4|43169.9|43149.9|43172.4|43152.4|43167.4|43147.4|0
1633933950000|2021-10-11 06:32:30|43167.4|43147.4|43157.4|43137.4|43167.4|43147.4|43154.9|43134.9|15
1633933960000|2021-10-11 06:32:40|43159.9|43139.9|43159.9|43139.9|43159.9|43139.9|43159.9|43139.9|3
1633933970000|2021-10-11 06:32:50|43162.5|43142.5|43172.4|43152.4|43172.4|43152.4|43162.5|43142.5|5
1633933980000|2021-10-11 06:33:00|43171|43151|43163.5|43143.5|43174.9|43154.9|43163.5|43143.5|15
1633933990000|2021-10-11 06:33:10|43164.9|43144.9|43163.7|43143.7|43167.4|43147.4|43162.4|43142.4|12
1633934000000|2021-10-11 06:33:20|43164.9|43144.9|43162.4|43142.4|43164.9|43144.9|43159.9|43139.9|14
1633934010000|2021-10-11 06:33:30|43164.9|43144.9|43177.4|43157.4|43177.4|43157.4|43161.2|43141.2|9
1633934020000|2021-10-11 06:33:40|43179.9|43159.9|43178.7|43158.7|43182.4|43162.4|43176.2|43156.2|6
1633934030000|2021-10-11 06:33:50|43179.9|43159.9|43181.2|43161.2|43182.4|43162.4|43179.9|43159.9|9
1633934040000|2021-10-11 06:34:00|43179.9|43159.9|43158.7|43138.7|43179.9|43159.9|43158.7|43138.7|8
1633934050000|2021-10-11 06:34:10|43156.2|43136.2|43157.5|43137.5|43157.5|43137.5|43151.2|43131.2|10
1633934060000|2021-10-11 06:34:20|43158.8|43138.8|43161.2|43141.2|43166.2|43146.2|43158.8|43138.8|7
1633934070000|2021-10-11 06:34:30|43163.7|43143.7|43174.9|43154.9|43176|43156|43163.7|43143.7|14
1633934080000|2021-10-11 06:34:40|43176|43156|43176|43156|43179.9|43159.9|43176|43156|8
1633934090000|2021-10-11 06:34:50|43174.9|43154.9|43174.9|43154.9|43174.9|43154.9|43171|43151|15
1633934100000|2021-10-11 06:35:00|43176.2|43156.2|43179.9|43159.9|43179.9|43159.9|43176.2|43156.2|1
1633934110000|2021-10-11 06:35:10|43182.4|43162.4|43191.2|43171.2|43192.4|43172.4|43182.4|43162.4|4
1633934120000|2021-10-11 06:35:20|43188.7|43168.7|43178.7|43158.7|43188.7|43168.7|43177.2|43157.2|14
1633934130000|2021-10-11 06:35:30|43180|43160|43188.7|43168.7|43189.9|43169.9|43180|43160|21
1633934140000|2021-10-11 06:35:40|43187.5|43167.5|43186.2|43166.2|43187.5|43167.5|43178.7|43158.7|8
1633934150000|2021-10-11 06:35:50|43188.7|43168.7|43189.9|43169.9|43191.2|43171.2|43183.7|43163.7|6
1633934160000|2021-10-11 06:36:00|43188.7|43168.7|43203.7|43183.7|43205|43185|43184.9|43164.9|16
1633934170000|2021-10-11 06:36:10|43206.2|43186.2|43203.7|43183.7|43206.2|43186.2|43203.7|43183.7|2
1633934180000|2021-10-11 06:36:20|43201.2|43181.2|43205|43185|43208.7|43188.7|43201.2|43181.2|9
1633934190000|2021-10-11 06:36:30|43206.2|43186.2|43206.2|43186.2|43206.2|43186.2|43203.7|43183.7|0
1633934200000|2021-10-11 06:36:40|43207.5|43187.5|43203.7|43183.7|43208.7|43188.7|43203.7|43183.7|3
1633934210000|2021-10-11 06:36:50|43202.4|43182.4|43198.7|43178.7|43202.4|43182.4|43198.7|43178.7|4
1633934220000|2021-10-11 06:37:00|43200|43180|43221.2|43201.2|43224.9|43204.9|43200|43180|29
1633934230000|2021-10-11 06:37:10|43222.4|43202.4|43216|43196|43223.7|43203.7|43213.5|43193.5|7
1633934240000|2021-10-11 06:37:20|43217.4|43197.4|43218.7|43198.7|43219.9|43199.9|43216.2|43196.2|5
1633934250000|2021-10-11 06:37:30|43216.2|43196.2|43216.2|43196.2|43218.7|43198.7|43214.9|43194.9|2
1633934260000|2021-10-11 06:37:40|43217.5|43197.5|43219.9|43199.9|43222.4|43202.4|43214.9|43194.9|20
1633934270000|2021-10-11 06:37:50|43218.7|43198.7|43222.4|43202.4|43223.5|43203.5|43218.7|43198.7|6
1633934280000|2021-10-11 06:38:00|43223.7|43203.7|43238.8|43218.8|43241.3|43221.3|43222.4|43202.4|19
1633934290000|2021-10-11 06:38:10|43240|43220|43236.2|43216.2|43240|43220|43233.7|43213.7|9
1633934300000|2021-10-11 06:38:20|43237.3|43217.3|43242.5|43222.5|43242.5|43222.5|43237.3|43217.3|6
1633934310000|2021-10-11 06:38:30|43243.7|43223.7|43236.2|43216.2|43243.7|43223.7|43236.2|43216.2|14
1633934320000|2021-10-11 06:38:40|43237.3|43217.3|43238.7|43218.7|43238.7|43218.7|43233.7|43213.7|5
1633934330000|2021-10-11 06:38:50|||||||||2
1633934340000|2021-10-11 06:39:00|43236.2|43216.2|43236.2|43216.2|43236.2|43216.2|43236.2|43216.2|3
1633934350000|2021-10-11 06:39:10|43233.7|43213.7|43236.2|43216.2|43236.2|43216.2|43233.7|43213.7|2
1633934360000|2021-10-11 06:39:20|43238.7|43218.7|43238.7|43218.7|43238.7|43218.7|43235|43215|4
1633934370000|2021-10-11 06:39:30|43237.3|43217.3|43236.2|43216.2|43237.3|43217.3|43236.2|43216.2|3
1633934380000|2021-10-11 06:39:40|43238.7|43218.7|43238.7|43218.7|43238.7|43218.7|43233.7|43213.7|3
1633934390000|2021-10-11 06:39:50|43236|43216|43227.3|43207.3|43236.2|43216.2|43227.3|43207.3|16
1633934400000|2021-10-11 06:40:00|43224.8|43204.8|43233.7|43213.7|43236.2|43216.2|43224.8|43204.8|4
1633934410000|2021-10-11 06:40:10|43235|43215|43243.7|43223.7|43243.7|43223.7|43235|43215|10
1633934420000|2021-10-11 06:40:20|43248.7|43228.7|43255|43235|43255|43235|43248.7|43228.7|6
1633934430000|2021-10-11 06:40:30|43256.3|43236.3|43253.7|43233.7|43258.7|43238.7|43253.7|43233.7|12
1633934440000|2021-10-11 06:40:40|43252.5|43232.5|43253.7|43233.7|43253.7|43233.7|43251.2|43231.2|1
1633934450000|2021-10-11 06:40:50|43251.2|43231.2|43243.7|43223.7|43252.3|43232.3|43243.7|43223.7|8
1633934460000|2021-10-11 06:41:00|43246.2|43226.2|43248.7|43228.7|43248.7|43228.7|43243.7|43223.7|7
1633934470000|2021-10-11 06:41:10|43246.2|43226.2|43248.7|43228.7|43248.7|43228.7|43243.7|43223.7|11
1633934480000|2021-10-11 06:41:20|43243.7|43223.7|43257.3|43237.3|43258.7|43238.7|43243.7|43223.7|22
1633934490000|2021-10-11 06:41:30|43256.2|43236.2|43273.7|43253.7|43275|43255|43256.2|43236.2|30
1633934500000|2021-10-11 06:41:40|43272.5|43252.5|43268.7|43248.7|43273.7|43253.7|43268.7|43248.7|12
1633934510000|2021-10-11 06:41:50|43266.2|43246.2|43265|43245|43268.7|43248.7|43263.7|43243.7|10
1633934520000|2021-10-11 06:42:00|43266.3|43246.3|43263.7|43243.7|43266.3|43246.3|43263.7|43243.7|8
1633934530000|2021-10-11 06:42:10|43258.5|43238.5|43260|43240|43260|43240|43257.3|43237.3|7
1633934540000|2021-10-11 06:42:20|43261.2|43241.2|43267.3|43247.3|43267.3|43247.3|43261.2|43241.2|5
1633934550000|2021-10-11 06:42:30|43265|43245|43258.7|43238.7|43265|43245|43258.7|43238.7|5
1633934560000|2021-10-11 06:42:40|43261.2|43241.2|43258.7|43238.7|43261.2|43241.2|43257.3|43237.3|4
1633934570000|2021-10-11 06:42:50|43255|43235|43248.7|43228.7|43256.2|43236.2|43248.7|43228.7|36
1633934580000|2021-10-11 06:43:00|43251.3|43231.3|43257.5|43237.5|43257.5|43237.5|43251.3|43231.3|13
1633934590000|2021-10-11 06:43:10|43257.3|43237.3|43283.7|43263.7|43283.7|43263.7|43255|43235|16
1633934600000|2021-10-11 06:43:20|43282.3|43262.3|43286.2|43266.2|43286.2|43266.2|43281.2|43261.2|9
1633934610000|2021-10-11 06:43:30|43283.7|43263.7|43286.2|43266.2|43286.2|43266.2|43281.2|43261.2|10
1633934620000|2021-10-11 06:43:40|43284.8|43264.8|43281.2|43261.2|43285|43265|43281.2|43261.2|3
1633934630000|2021-10-11 06:43:50|43283.7|43263.7|43281|43261|43283.7|43263.7|43278.7|43258.7|3
1633934640000|2021-10-11 06:44:00|43278.7|43258.7|43278.7|43258.7|43281.2|43261.2|43276.2|43256.2|5
1633934650000|2021-10-11 06:44:10|43281.2|43261.2|43277.5|43257.5|43283.7|43263.7|43273.7|43253.7|9
1633934660000|2021-10-11 06:44:20|43276.2|43256.2|43281.2|43261.2|43283.7|43263.7|43276.2|43256.2|10
1633934670000|2021-10-11 06:44:30|43283.7|43263.7|43283.7|43263.7|43284.8|43264.8|43283.7|43263.7|1
1633934680000|2021-10-11 06:44:40|43282.5|43262.5|43278.7|43258.7|43282.5|43262.5|43278.7|43258.7|8
1633934690000|2021-10-11 06:44:50|43280|43260|43273.7|43253.7|43281.2|43261.2|43273.7|43253.7|1
1633934700000|2021-10-11 06:45:00|43271.2|43251.2|43269.8|43249.8|43271.2|43251.2|43264.8|43244.8|18
1633934710000|2021-10-11 06:45:10|43271|43251|43268.7|43248.7|43273.7|43253.7|43268.7|43248.7|4
1633934720000|2021-10-11 06:45:20|43266.2|43246.2|43266.2|43246.2|43266.2|43246.2|43266.2|43246.2|1
1633934730000|2021-10-11 06:45:30|43264.8|43244.8|43262.3|43242.3|43266.2|43246.2|43262.3|43242.3|1
1633934740000|2021-10-11 06:45:40|43261.2|43241.2|43258.7|43238.7|43261.2|43241.2|43258.7|43238.7|1
1633934750000|2021-10-11 06:45:50|43256.2|43236.2|43251.2|43231.2|43256.2|43236.2|43251.2|43231.2|6
1633934760000|2021-10-11 06:46:00|43253.7|43233.7|43256.2|43236.2|43256.2|43236.2|43253.7|43233.7|9
1633934770000|2021-10-11 06:46:10|43255|43235|43253.7|43233.7|43255|43235|43253.7|43233.7|1
1633934780000|2021-10-11 06:46:20|43256.2|43236.2|43249.8|43229.8|43256.2|43236.2|43249.8|43229.8|7
1633934790000|2021-10-11 06:46:30|43247.3|43227.3|43239.8|43219.8|43247.3|43227.3|43238.7|43218.7|22
1633934800000|2021-10-11 06:46:40|43241.2|43221.2|43238.7|43218.7|43243.7|43223.7|43233.7|43213.7|18
1633934810000|2021-10-11 06:46:50|43239.8|43219.8|43237.3|43217.3|43241.2|43221.2|43237.3|43217.3|9
1633934820000|2021-10-11 06:47:00|43236.2|43216.2|43238.7|43218.7|43241.2|43221.2|43236.2|43216.2|6
1633934830000|2021-10-11 06:47:10|43241.2|43221.2|43224.8|43204.8|43242.5|43222.5|43224.8|43204.8|14
1633934840000|2021-10-11 06:47:20|43230|43210|43231.2|43211.2|43233.7|43213.7|43230|43210|7
1633934850000|2021-10-11 06:47:30|43229.8|43209.8|43228.7|43208.7|43233.7|43213.7|43227.5|43207.5|2
1633934860000|2021-10-11 06:47:40|43226.2|43206.2|43223.5|43203.5|43228.7|43208.7|43223.5|43203.5|0
1633934870000|2021-10-11 06:47:50|43222.3|43202.3|43218.7|43198.7|43222.3|43202.3|43216.2|43196.2|12
1633934880000|2021-10-11 06:48:00|43217.3|43197.3|43227.5|43207.5|43227.5|43207.5|43216.2|43196.2|6
1633934890000|2021-10-11 06:48:10|43233.7|43213.7|43233.7|43213.7|43236.2|43216.2|43233.7|43213.7|5
1633934900000|2021-10-11 06:48:20|||||||||6
1633934910000|2021-10-11 06:48:30|43232.5|43212.5|43231.2|43211.2|43233.7|43213.7|43230|43210|2
1633934920000|2021-10-11 06:48:40|43232.3|43212.3|43237.5|43217.5|43237.5|43217.5|43232.3|43212.3|5
1633934930000|2021-10-11 06:48:50|43238.7|43218.7|43233.7|43213.7|43238.7|43218.7|43232.3|43212.3|2
1633934940000|2021-10-11 06:49:00|43231.2|43211.2|43227.3|43207.3|43232.3|43212.3|43227.3|43207.3|9
1633934950000|2021-10-11 06:49:10|43228.7|43208.7|43224.8|43204.8|43228.7|43208.7|43223.7|43203.7|2
1633934960000|2021-10-11 06:49:20|43223.7|43203.7|43228.7|43208.7|43230|43210|43223.7|43203.7|2
1633934970000|2021-10-11 06:49:30|43231|43211|43233.7|43213.7|43236.2|43216.2|43231|43211|5
1633934980000|2021-10-11 06:49:40|43231.2|43211.2|43235|43215|43235|43215|43231.2|43211.2|4
1633934990000|2021-10-11 06:49:50|43236.2|43216.2|43232.3|43212.3|43237.5|43217.5|43231|43211|4
1633935000000|2021-10-11 06:50:00|43233.7|43213.7|43239.8|43219.8|43241.2|43221.2|43233.7|43213.7|5
1633935010000|2021-10-11 06:50:10|43238.7|43218.7|43239.8|43219.8|43239.8|43219.8|43237.3|43217.3|3
1633935020000|2021-10-11 06:50:20|43241.2|43221.2|43248.7|43228.7|43248.7|43228.7|43241.2|43221.2|5
1633935030000|2021-10-11 06:50:30|43247.3|43227.3|43248.5|43228.5|43249.8|43229.8|43247.3|43227.3|3
1633935050000|2021-10-11 06:50:50|43246|43226|43244.7|43224.7|43248.5|43228.5|43244.7|43224.7|4
1633935060000|2021-10-11 06:51:00|43242.2|43222.2|43239.7|43219.7|43242.2|43222.2|43239.7|43219.7|1
1633935070000|2021-10-11 06:51:10|43238.5|43218.5|43237.3|43217.3|43239.8|43219.8|43236|43216|2
1633935080000|2021-10-11 06:51:20|43234.8|43214.8|43237.3|43217.3|43239.8|43219.8|43234.8|43214.8|2
1633935090000|2021-10-11 06:51:30|43239.8|43219.8|43245|43225|43245|43225|43239.8|43219.8|7
1633935100000|2021-10-11 06:51:40|43243.7|43223.7|43251|43231|43251|43231|43243.7|43223.7|5
1633935110000|2021-10-11 06:51:50|43249.8|43229.8|43244.8|43224.8|43251|43231|43244.8|43224.8|7
1633935120000|2021-10-11 06:52:00|43247.3|43227.3|43251|43231|43251|43231|43243.5|43223.5|1
1633935130000|2021-10-11 06:52:10|43246|43226|43257.3|43237.3|43257.3|43237.3|43246|43226|18
1633935140000|2021-10-11 06:52:20|43254.8|43234.8|43257.3|43237.3|43258.7|43238.7|43254.8|43234.8|6
1633935150000|2021-10-11 06:52:30|43254.8|43234.8|43258.5|43238.5|43264.8|43244.8|43254.8|43234.8|21
1633935160000|2021-10-11 06:52:40|43259.8|43239.8|43263.5|43243.5|43263.5|43243.5|43259.8|43239.8|9
1633935170000|2021-10-11 06:52:50|43264.8|43244.8|43258.5|43238.5|43264.8|43244.8|43258.5|43238.5|3
1633935180000|2021-10-11 06:53:00|43259.8|43239.8|43253.5|43233.5|43261|43241|43252.2|43232.2|4
1633935190000|2021-10-11 06:53:10|43251|43231|43249.8|43229.8|43253.5|43233.5|43249.8|43229.8|2
1633935200000|2021-10-11 06:53:20|43253.5|43233.5|43251|43231|43253.5|43233.5|43249.8|43229.8|0
1633935210000|2021-10-11 06:53:30|43244.8|43224.8|43244.8|43224.8|43244.8|43224.8|43244.8|43224.8|12
1633935220000|2021-10-11 06:53:40|43243.5|43223.5|43246.2|43226.2|43246.2|43226.2|43243.5|43223.5|4
1633935230000|2021-10-11 06:53:50|43249.8|43229.8|43253.7|43233.7|43257.3|43237.3|43249.8|43229.8|4
1633935240000|2021-10-11 06:54:00|43252.3|43232.3|43247.2|43227.2|43252.3|43232.3|43247.2|43227.2|1
1633935250000|2021-10-11 06:54:10|43246|43226|43247.3|43227.3|43247.3|43227.3|43244.8|43224.8|10
1633935260000|2021-10-11 06:54:20|43248.5|43228.5|43257.3|43237.3|43257.3|43237.3|43248.5|43228.5|6
1633935270000|2021-10-11 06:54:30|43259.8|43239.8|43259.8|43239.8|43261|43241|43259.8|43239.8|12
1633935290000|2021-10-11 06:54:50|43257.3|43237.3|43257.3|43237.3|43257.3|43237.3|43254.8|43234.8|6
1633935300000|2021-10-11 06:55:00|43254.8|43234.8|43244.8|43224.8|43254.8|43234.8|43242.3|43222.3|19
1633935310000|2021-10-11 06:55:10|43243.5|43223.5|43244.8|43224.8|43244.8|43224.8|43243.5|43223.5|1
1633935320000|2021-10-11 06:55:20|43243.5|43223.5|43249.8|43229.8|43249.8|43229.8|43243.5|43223.5|15
1633935330000|2021-10-11 06:55:30|43254.8|43234.8|43262.2|43242.2|43262.2|43242.2|43254.8|43234.8|5
1633935340000|2021-10-11 06:55:40|43263.5|43243.5|43259.8|43239.8|43264.8|43244.8|43259.8|43239.8|4
1633935350000|2021-10-11 06:55:50|43254.8|43234.8|43254.8|43234.8|43257.3|43237.3|43254.8|43234.8|9
1633935360000|2021-10-11 06:56:00|43256|43236|43257.3|43237.3|43257.3|43237.3|43254.8|43234.8|0
1633935370000|2021-10-11 06:56:10|43254.8|43234.8|43264.8|43244.8|43264.8|43244.8|43254.8|43234.8|9
1633935380000|2021-10-11 06:56:20|43262.3|43242.3|43254.8|43234.8|43264.8|43244.8|43254.8|43234.8|20
1633935390000|2021-10-11 06:56:30|43256|43236|43254.8|43234.8|43259.8|43239.8|43253.5|43233.5|6
1633935400000|2021-10-11 06:56:40|43257.3|43237.3|43258.6|43238.6|43259.8|43239.8|43257.3|43237.3|2
1633935410000|2021-10-11 06:56:50|43259.8|43239.8|43262.3|43242.3|43262.3|43242.3|43257.3|43237.3|2
1633935420000|2021-10-11 06:57:00|43261|43241|43262.3|43242.3|43262.3|43242.3|43257.3|43237.3|3
1633935430000|2021-10-11 06:57:10|43263.5|43243.5|43274.8|43254.8|43279.8|43259.8|43263.5|43243.5|22
1633935440000|2021-10-11 06:57:20|43277.3|43257.3|43279.8|43259.8|43279.8|43259.8|43276|43256|7
1633935450000|2021-10-11 06:57:30|43281.1|43261.1|43279.8|43259.8|43282.5|43262.5|43279.8|43259.8|8
1633935460000|2021-10-11 06:57:40|43274.8|43254.8|43283.5|43263.5|43284.8|43264.8|43274.8|43254.8|15
1633935470000|2021-10-11 06:57:50|43282.3|43262.3|43284.8|43264.8|43284.8|43264.8|43279.8|43259.8|5
1633935480000|2021-10-11 06:58:00|43281.1|43261.1|43279.8|43259.8|43282.3|43262.3|43279.8|43259.8|4
1633935490000|2021-10-11 06:58:10|43278.5|43258.5|43274.8|43254.8|43278.5|43258.5|43269.8|43249.8|8
1633935500000|2021-10-11 06:58:20|43276.1|43256.1|43284.8|43264.8|43284.8|43264.8|43276.1|43256.1|13
1633935510000|2021-10-11 06:58:30|43279.8|43259.8|43284.8|43264.8|43284.8|43264.8|43279.8|43259.8|5
1633935520000|2021-10-11 06:58:40|43282.3|43262.3|43276|43256|43282.3|43262.3|43275.9|43255.9|6
1633935530000|2021-10-11 06:58:50|43277.3|43257.3|43277.3|43257.3|43277.3|43257.3|43277.3|43257.3|1
1633935540000|2021-10-11 06:59:00|43280|43260|43274.8|43254.8|43280|43260|43271|43251|17
1633935550000|2021-10-11 06:59:10|43277.3|43257.3|43277.3|43257.3|43277.3|43257.3|43274.8|43254.8|2
1633935560000|2021-10-11 06:59:20|43274.8|43254.8|43272.3|43252.3|43274.8|43254.8|43269.8|43249.8|3
1633935570000|2021-10-11 06:59:30|43269.8|43249.8|43276.1|43256.1|43276.1|43256.1|43269.8|43249.8|4
1633935580000|2021-10-11 06:59:40|43277.5|43257.5|43281.1|43261.1|43284.8|43264.8|43277.5|43257.5|11
1633935590000|2021-10-11 06:59:50|43282.3|43262.3|43291.1|43271.1|43293.8|43273.8|43282.3|43262.3|28
1633935600000|2021-10-11 07:00:00|43292.5|43272.5|43292.5|43272.5|43296.4|43276.4|43290|43270|80
1633935610000|2021-10-11 07:00:10|43296.3|43276.3|43296.3|43276.3|43296.3|43276.3|43293.8|43273.8|27
1633935620000|2021-10-11 07:00:20|43297.6|43277.6|43300.1|43280.1|43300.1|43280.1|43297.6|43277.6|16
1633935630000|2021-10-11 07:00:30|43298.8|43278.8|43295.1|43275.1|43300.1|43280.1|43293.8|43273.8|28
1633935640000|2021-10-11 07:00:40|43293.8|43273.8|43291.3|43271.3|43293.8|43273.8|43290|43270|12
1633935650000|2021-10-11 07:00:50|43292.5|43272.5|43291.3|43271.3|43293.8|43273.8|43288.8|43268.8|14
1633935660000|2021-10-11 07:01:00|43292.6|43272.6|43297.6|43277.6|43297.6|43277.6|43292.6|43272.6|15
1633935670000|2021-10-11 07:01:10|43300.1|43280.1|43298.9|43278.9|43300.3|43280.3|43297.6|43277.6|25
1633935680000|2021-10-11 07:01:20|43297.6|43277.6|43297.6|43277.6|43301.4|43281.4|43297.6|43277.6|17
1633935690000|2021-10-11 07:01:30|43298.9|43278.9|43297.8|43277.8|43298.9|43278.9|43293.9|43273.9|33
1633935700000|2021-10-11 07:01:40|43299.1|43279.1|43293.9|43273.9|43300.3|43280.3|43293.9|43273.9|11
1633935710000|2021-10-11 07:01:50|43291.3|43271.3|43265.1|43245.1|43291.3|43271.3|43265.1|43245.1|31
1633935720000|2021-10-11 07:02:00|43267.8|43247.8|43260.1|43240.1|43272.6|43252.6|43260.1|43240.1|17
1633935730000|2021-10-11 07:02:10|43257.5|43237.5|43271.4|43251.4|43275.1|43255.1|43255.1|43235.1|48
1633935740000|2021-10-11 07:02:20|43272.6|43252.6|43217.6|43197.6|43272.6|43252.6|43217.6|43197.6|27
1633935750000|2021-10-11 07:02:30|43216.3|43196.3|43193.6|43173.6|43216.3|43196.3|43193.6|43173.6|37
1633935760000|2021-10-11 07:02:40|43192.5|43172.5|43210|43190|43223.8|43203.8|43192.5|43172.5|48
1633935770000|2021-10-11 07:02:50|43208.8|43188.8|43218.8|43198.8|43218.8|43198.8|43208.8|43188.8|15
1633935780000|2021-10-11 07:03:00|43221.3|43201.3|43225|43205|43225|43205|43216.1|43196.1|23
1633935790000|2021-10-11 07:03:10|43227.6|43207.6|43211.1|43191.1|43228.8|43208.8|43211.1|43191.1|5
1633935800000|2021-10-11 07:03:20|43209.8|43189.8|43217.5|43197.5|43218.8|43198.8|43208.6|43188.6|6
1633935810000|2021-10-11 07:03:30|43213.6|43193.6|43207.5|43187.5|43213.6|43193.6|43207.5|43187.5|10
1633935820000|2021-10-11 07:03:40|43206.1|43186.1|43211.1|43191.1|43211.1|43191.1|43206.1|43186.1|2
1633935830000|2021-10-11 07:03:50|43212.5|43192.5|43211.1|43191.1|43213.6|43193.6|43211.1|43191.1|1
1633935840000|2021-10-11 07:04:00|43213.6|43193.6|43223.6|43203.6|43223.6|43203.6|43213.6|43193.6|6
1633935850000|2021-10-11 07:04:10|43224.8|43204.8|43222.5|43202.5|43224.8|43204.8|43222.3|43202.3|5
1633935860000|2021-10-11 07:04:20|43223.6|43203.6|43216.1|43196.1|43223.6|43203.6|43216.1|43196.1|3
1633935870000|2021-10-11 07:04:30|43213.6|43193.6|43218.6|43198.6|43221.1|43201.1|43213.6|43193.6|7
1633935880000|2021-10-11 07:04:40|43220|43200|43222.5|43202.5|43225|43205|43218.6|43198.6|5
1633935890000|2021-10-11 07:04:50|43216.1|43196.1|43213.6|43193.6|43218.6|43198.6|43213.6|43193.6|8
1633935900000|2021-10-11 07:05:00|43216.1|43196.1|43218.6|43198.6|43218.6|43198.6|43213.6|43193.6|4
1633935910000|2021-10-11 07:05:10|43219.8|43199.8|43225|43205|43225|43205|43219.8|43199.8|5
1633935920000|2021-10-11 07:05:20|43226.3|43206.3|43226.1|43206.1|43228.6|43208.6|43223.6|43203.6|2
1633935930000|2021-10-11 07:05:30|43227.5|43207.5|43226.1|43206.1|43228.6|43208.6|43226.1|43206.1|2
1633935940000|2021-10-11 07:05:40|43227.5|43207.5|43240|43220|43240|43220|43227.5|43207.5|14
1633935950000|2021-10-11 07:05:50|43237.5|43217.5|43246.1|43226.1|43246.1|43226.1|43237.5|43217.5|7
1633935960000|2021-10-11 07:06:00|43247.5|43227.5|43256.1|43236.1|43256.1|43236.1|43246.1|43226.1|2
1633935970000|2021-10-11 07:06:10|43258.6|43238.6|43258.6|43238.6|43258.6|43238.6|43258.6|43238.6|0
1633935980000|2021-10-11 07:06:20|43259.8|43239.8|43268.6|43248.6|43268.6|43248.6|43259.8|43239.8|9
1633935990000|2021-10-11 07:06:30|43271.1|43251.1|43276.1|43256.1|43278.6|43258.6|43268.6|43248.6|13
1633936000000|2021-10-11 07:06:40|43274.8|43254.8|43271.1|43251.1|43278.6|43258.6|43268.6|43248.6|9
1633936010000|2021-10-11 07:06:50|43268.6|43248.6|43276.1|43256.1|43276.1|43256.1|43268.6|43248.6|2
1633936020000|2021-10-11 07:07:00|43279.8|43259.8|43278.6|43258.6|43281.1|43261.1|43278.6|43258.6|1
1633936030000|2021-10-11 07:07:10|43279.8|43259.8|43281.1|43261.1|43281.1|43261.1|43278.6|43258.6|3
1633936040000|2021-10-11 07:07:20|43282.5|43262.5|43290|43270|43290|43270|43282.5|43262.5|2
1633936050000|2021-10-11 07:07:30|43288.6|43268.6|43276.1|43256.1|43288.6|43268.6|43276.1|43256.1|18
1633936060000|2021-10-11 07:07:40|43277.5|43257.5|43271.1|43251.1|43278.6|43258.6|43271.1|43251.1|1
1633936070000|2021-10-11 07:07:50|43268.6|43248.6|43266.1|43246.1|43268.6|43248.6|43266.1|43246.1|10
1633936080000|2021-10-11 07:08:00|43264.8|43244.8|43261.1|43241.1|43266.1|43246.1|43261.1|43241.1|1
1633936090000|2021-10-11 07:08:10|43260|43240|43255|43235|43260|43240|43255|43235|9
1633936100000|2021-10-11 07:08:20|43253.6|43233.6|43249.8|43229.8|43253.6|43233.6|43249.8|43229.8|17
1633936110000|2021-10-11 07:08:30|43248.6|43228.6|43256.1|43236.1|43258.6|43238.6|43248.6|43228.6|10
1633936120000|2021-10-11 07:08:40|43259.8|43239.8|43258.6|43238.6|43261.1|43241.1|43258.6|43238.6|3
1633936130000|2021-10-11 07:08:50|43261.1|43241.1|43256.1|43236.1|43261.1|43241.1|43256.1|43236.1|2
1633936140000|2021-10-11 07:09:00|43257.3|43237.3|43261.1|43241.1|43261.1|43241.1|43256.1|43236.1|9
1633936150000|2021-10-11 07:09:10|43263.6|43243.6|43228.6|43208.6|43263.6|43243.6|43228.6|43208.6|38
1633936160000|2021-10-11 07:09:20|43231.1|43211.1|43233.6|43213.6|43233.6|43213.6|43228.6|43208.6|7
1633936170000|2021-10-11 07:09:30|43236.1|43216.1|43231.1|43211.1|43236.1|43216.1|43231.1|43211.1|3
1633936180000|2021-10-11 07:09:40|43232.5|43212.5|43237.5|43217.5|43237.5|43217.5|43232.5|43212.5|10
1633936190000|2021-10-11 07:09:50|43236.1|43216.1|43234.8|43214.8|43236.1|43216.1|43231.1|43211.1|4
1633936200000|2021-10-11 07:10:00|43236.1|43216.1|43240|43220|43240|43220|43233.6|43213.6|7
1633936210000|2021-10-11 07:10:10|43242.5|43222.5|43246.1|43226.1|43246.1|43226.1|43242.5|43222.5|4
1633936220000|2021-10-11 07:10:20|43245|43225|43243.6|43223.6|43246.1|43226.1|43243.6|43223.6|0
1633936230000|2021-10-11 07:10:30|43245|43225|43258.6|43238.6|43258.6|43238.6|43245|43225|3
1633936240000|2021-10-11 07:10:40|43261.3|43241.3|43275|43255|43275|43255|43261.3|43241.3|4
1633936250000|2021-10-11 07:10:50|43273.6|43253.6|43269.8|43249.8|43273.6|43253.6|43269.8|43249.8|3
1633936260000|2021-10-11 07:11:00|43267.3|43247.3|43263.6|43243.6|43267.3|43247.3|43258.6|43238.6|11
1633936270000|2021-10-11 07:11:10|43261.1|43241.1|43261.1|43241.1|43263.6|43243.6|43261.1|43241.1|2
1633936280000|2021-10-11 07:11:20|43258.6|43238.6|43256.1|43236.1|43258.6|43238.6|43256.1|43236.1|2
1633936290000|2021-10-11 07:11:30|43257.3|43237.3|43260|43240|43260|43240|43257.3|43237.3|3
1633936300000|2021-10-11 07:11:40|43261.1|43241.1|43256.1|43236.1|43266.1|43246.1|43256.1|43236.1|1
1633936310000|2021-10-11 07:11:50|43254.8|43234.8|43252.3|43232.3|43254.8|43234.8|43252.3|43232.3|1
1633936320000|2021-10-11 07:12:00|43251.1|43231.1|43253.6|43233.6|43258.6|43238.6|43251.1|43231.1|3
1633936330000|2021-10-11 07:12:10|43257.5|43237.5|43249.8|43229.8|43257.5|43237.5|43249.8|43229.8|7
1633936340000|2021-10-11 07:12:20|43251.1|43231.1|43251.1|43231.1|43251.1|43231.1|43251.1|43231.1|0
1633936350000|2021-10-11 07:12:30|43247.3|43227.3|43251.1|43231.1|43251.1|43231.1|43247.3|43227.3|1
1633936370000|2021-10-11 07:12:50|43253.6|43233.6|43253.6|43233.6|43253.6|43233.6|43253.6|43233.6|0
1633936380000|2021-10-11 07:13:00|43256.1|43236.1|43243.6|43223.6|43256.1|43236.1|43241.1|43221.1|6
1633936390000|2021-10-11 07:13:10|43241.1|43221.1|43238.6|43218.6|43243.6|43223.6|43238.6|43218.6|0
1633936400000|2021-10-11 07:13:20|43237.3|43217.3|43241.1|43221.1|43241.1|43221.1|43237.3|43217.3|2
1633936410000|2021-10-11 07:13:30|43242.5|43222.5|43239.8|43219.8|43243.6|43223.6|43239.8|43219.8|4
1633936420000|2021-10-11 07:13:40|43241.1|43221.1|43233.6|43213.6|43241.1|43221.1|43233.6|43213.6|9
1633936430000|2021-10-11 07:13:50|43232.5|43212.5|43238.6|43218.6|43238.6|43218.6|43228.6|43208.6|13
1633936440000|2021-10-11 07:14:00|43237.5|43217.5|43233.8|43213.8|43237.5|43217.5|43231.1|43211.1|3
1633936450000|2021-10-11 07:14:10|43235|43215|43233.6|43213.6|43236.1|43216.1|43231.1|43211.1|6
1633936460000|2021-10-11 07:14:20|43232.3|43212.3|43222.3|43202.3|43232.3|43212.3|43222.3|43202.3|7
1633936470000|2021-10-11 07:14:30|43221.1|43201.1|43223.6|43203.6|43226.1|43206.1|43221.1|43201.1|4
1633936480000|2021-10-11 07:14:40|43222.4|43202.4|43216.1|43196.1|43222.4|43202.4|43216.1|43196.1|6
1633936490000|2021-10-11 07:14:50|43217.3|43197.3|43218.6|43198.6|43218.6|43198.6|43217.3|43197.3|8
1633936500000|2021-10-11 07:15:00|43219.9|43199.9|43221.1|43201.1|43226.1|43206.1|43218.6|43198.6|8
1633936510000|2021-10-11 07:15:10|43223.6|43203.6|43223.6|43203.6|43224.8|43204.8|43223.6|43203.6|1
1633936520000|2021-10-11 07:15:20|43224.8|43204.8|43231.1|43211.1|43232.4|43212.4|43224.8|43204.8|2
1633936530000|2021-10-11 07:15:30|43232.4|43212.4|43228.6|43208.6|43232.4|43212.4|43228.6|43208.6|2
1633936540000|2021-10-11 07:15:40|43226.1|43206.1|43226.1|43206.1|43226.1|43206.1|43226.1|43206.1|1
1633936550000|2021-10-11 07:15:50|43227.4|43207.4|43226.1|43206.1|43231.1|43211.1|43226.1|43206.1|2
1633936560000|2021-10-11 07:16:00|43227.4|43207.4|43226.1|43206.1|43228.6|43208.6|43226.1|43206.1|3
1633936570000|2021-10-11 07:16:10|43227.4|43207.4|43222.3|43202.3|43228.6|43208.6|43222.3|43202.3|5
1633936580000|2021-10-11 07:16:20|43223.6|43203.6|43223.6|43203.6|43227.4|43207.4|43223.6|43203.6|3
1633936590000|2021-10-11 07:16:30|43228.6|43208.6|43232.3|43212.3|43232.3|43212.3|43228.6|43208.6|9
1633936610000|2021-10-11 07:16:50|43231.1|43211.1|43218.6|43198.6|43231.1|43211.1|43218.6|43198.6|7
1633936620000|2021-10-11 07:17:00|43216.1|43196.1|43218.6|43198.6|43218.6|43198.6|43214.8|43194.8|9
1633936630000|2021-10-11 07:17:10|43221.1|43201.1|43221.1|43201.1|43221.1|43201.1|43218.6|43198.6|3
1633936640000|2021-10-11 07:17:20|43219.8|43199.8|43221.1|43201.1|43221.1|43201.1|43218.6|43198.6|1
1633936650000|2021-10-11 07:17:30|43222.3|43202.3|43222.3|43202.3|43222.3|43202.3|43222.3|43202.3|0
1633936660000|2021-10-11 07:17:40|43221.1|43201.1|43221.1|43201.1|43221.1|43201.1|43221.1|43201.1|0
1633936670000|2021-10-11 07:17:50|43222.4|43202.4|43221.1|43201.1|43226.1|43206.1|43221.1|43201.1|11
1633936680000|2021-10-11 07:18:00|43222.4|43202.4|43218.6|43198.6|43223.6|43203.6|43216.1|43196.1|8
1633936690000|2021-10-11 07:18:10|43219.8|43199.8|43218.6|43198.6|43221.1|43201.1|43213.6|43193.6|14
1633936700000|2021-10-11 07:18:20|43216.1|43196.1|43213.6|43193.6|43216.1|43196.1|43213.6|43193.6|1
1633936710000|2021-10-11 07:18:30|43211|43191|43206.1|43186.1|43211|43191|43206.1|43186.1|5
1633936720000|2021-10-11 07:18:40|43203.6|43183.6|43208.6|43188.6|43208.6|43188.6|43203.6|43183.6|7
1633936730000|2021-10-11 07:18:50|43209.9|43189.9|43211.1|43191.1|43211.1|43191.1|43208.6|43188.6|1
1633936740000|2021-10-11 07:19:00|43208.6|43188.6|43211.1|43191.1|43211.1|43191.1|43208.6|43188.6|0
1633936750000|2021-10-11 07:19:10|43209.8|43189.8|43211.1|43191.1|43211.1|43191.1|43209.8|43189.8|1
1633936760000|2021-10-11 07:19:20|43209.8|43189.8|43211.1|43191.1|43211.1|43191.1|43208.6|43188.6|0
1633936770000|2021-10-11 07:19:30|43213.6|43193.6|43216.1|43196.1|43216.1|43196.1|43213.6|43193.6|5
1633936780000|2021-10-11 07:19:40|43217.4|43197.4|43214.8|43194.8|43217.4|43197.4|43214.8|43194.8|5
1633936790000|2021-10-11 07:19:50|43213.5|43193.5|43208.6|43188.6|43213.6|43193.6|43208.6|43188.6|0
1633936800000|2021-10-11 07:20:00|43207.3|43187.3|43208.6|43188.6|43208.6|43188.6|43207.3|43187.3|9
1633936810000|2021-10-11 07:20:10|43206.1|43186.1|43207.4|43187.4|43207.4|43187.4|43201.1|43181.1|17
1633936820000|2021-10-11 07:20:20|43206.1|43186.1|43203.6|43183.6|43206.1|43186.1|43202.3|43182.3|5
1633936830000|2021-10-11 07:20:30|43204.9|43184.9|43198.6|43178.6|43204.9|43184.9|43196.1|43176.1|14
1633936840000|2021-10-11 07:20:40|43196.1|43176.1|43191.1|43171.1|43201.1|43181.1|43191.1|43171.1|8
1633936850000|2021-10-11 07:20:50|43192.4|43172.4|43181.1|43161.1|43193.6|43173.6|43181.1|43161.1|23
1633936860000|2021-10-11 07:21:00|43174.8|43154.8|43169.8|43149.8|43176.1|43156.1|43169.8|43149.8|13
1633936870000|2021-10-11 07:21:10|43168.6|43148.6|43171.1|43151.1|43172.3|43152.3|43168.6|43148.6|2
1633936880000|2021-10-11 07:21:20|43169.9|43149.9|43171.1|43151.1|43171.1|43151.1|43169.8|43149.8|4
1633936890000|2021-10-11 07:21:30|43169.8|43149.8|43168.6|43148.6|43171.1|43151.1|43168.6|43148.6|8
1633936900000|2021-10-11 07:21:40|43169.8|43149.8|43172.4|43152.4|43172.4|43152.4|43169.8|43149.8|2
1633936910000|2021-10-11 07:21:50|43174.9|43154.9|43172.4|43152.4|43174.9|43154.9|43172.4|43152.4|7
1633936920000|2021-10-11 07:22:00|43171.1|43151.1|43166.1|43146.1|43171.1|43151.1|43166.1|43146.1|2
1633936930000|2021-10-11 07:22:10|43164.9|43144.9|43167.3|43147.3|43168.6|43148.6|43164.8|43144.8|5
1633936940000|2021-10-11 07:22:20|43163.6|43143.6|43168.6|43148.6|43168.6|43148.6|43163.6|43143.6|3
1633936950000|2021-10-11 07:22:30|43169.9|43149.9|43171.1|43151.1|43171.1|43151.1|43168.6|43148.6|6
1633936960000|2021-10-11 07:22:40|43168.6|43148.6|43171.1|43151.1|43172.3|43152.3|43168.6|43148.6|1
1633936970000|2021-10-11 07:22:50|43172.4|43152.4|43174.8|43154.8|43174.8|43154.8|43172.4|43152.4|8
1633936980000|2021-10-11 07:23:00|43177.3|43157.3|43178.5|43158.5|43179.8|43159.8|43177.3|43157.3|7
1633936990000|2021-10-11 07:23:10|43177.3|43157.3|43181.1|43161.1|43181.1|43161.1|43177.3|43157.3|5
1633937000000|2021-10-11 07:23:20|43184.9|43164.9|43171.1|43151.1|43184.9|43164.9|43168.6|43148.6|10
1633937010000|2021-10-11 07:23:30|43169.9|43149.9|43173.6|43153.6|43173.6|43153.6|43169.9|43149.9|10
1633937020000|2021-10-11 07:23:40|43171.1|43151.1|43171.1|43151.1|43171.1|43151.1|43171.1|43151.1|3
1633937030000|2021-10-11 07:23:50|43168.6|43148.6|43171.1|43151.1|43171.1|43151.1|43168.6|43148.6|4
1633937040000|2021-10-11 07:24:00|43169.8|43149.8|43163.6|43143.6|43169.8|43149.8|43161.1|43141.1|6
1633937050000|2021-10-11 07:24:10|43161.1|43141.1|43166.1|43146.1|43166.1|43146.1|43161.1|43141.1|7
1633937060000|2021-10-11 07:24:20|43167.3|43147.3|43167.3|43147.3|43167.3|43147.3|43167.3|43147.3|0
1633937070000|2021-10-11 07:24:30|43166.1|43146.1|43189.9|43169.9|43189.9|43169.9|43166.1|43146.1|9
1633937080000|2021-10-11 07:24:40|43188.6|43168.6|43188.6|43168.6|43188.6|43168.6|43184.8|43164.8|5
1633937090000|2021-10-11 07:24:50|43191.1|43171.1|43194.9|43174.9|43196.1|43176.1|43188.6|43168.6|8
1633937100000|2021-10-11 07:25:00|43196.1|43176.1|43193.6|43173.6|43198.6|43178.6|43193.6|43173.6|7
1633937110000|2021-10-11 07:25:10|43196.1|43176.1|43202.4|43182.4|43203.8|43183.8|43196.1|43176.1|4
1633937120000|2021-10-11 07:25:20|43207.4|43187.4|43208.8|43188.8|43209.9|43189.9|43207.4|43187.4|1
1633937130000|2021-10-11 07:25:30|43209.9|43189.9|43212.4|43192.4|43214.9|43194.9|43209.9|43189.9|7
1633937140000|2021-10-11 07:25:40|43213.6|43193.6|43211.1|43191.1|43213.6|43193.6|43211.1|43191.1|9
1633937150000|2021-10-11 07:25:50|43209.8|43189.8|43213.6|43193.6|43213.6|43193.6|43208.6|43188.6|7
1633937160000|2021-10-11 07:26:00|43211.1|43191.1|43208.6|43188.6|43211.1|43191.1|43207.3|43187.3|7
1633937170000|2021-10-11 07:26:10|43211.1|43191.1|43211.1|43191.1|43211.1|43191.1|43208.6|43188.6|2
1633937180000|2021-10-11 07:26:20|43213.6|43193.6|43216.1|43196.1|43216.1|43196.1|43211.1|43191.1|0
1633937190000|2021-10-11 07:26:30|43213.8|43193.8|43211.1|43191.1|43213.8|43193.8|43211.1|43191.1|0
1633937200000|2021-10-11 07:26:40|43208.5|43188.5|43198.6|43178.6|43208.5|43188.5|43198.6|43178.6|4
1633937210000|2021-10-11 07:26:50|43196.1|43176.1|43196.1|43176.1|43196.1|43176.1|43196.1|43176.1|1
1633937220000|2021-10-11 07:27:00|43194.8|43174.8|43191.1|43171.1|43194.8|43174.8|43186.1|43166.1|25
1633937230000|2021-10-11 07:27:10|43193.6|43173.6|43198.6|43178.6|43198.6|43178.6|43193.6|43173.6|2
1633937240000|2021-10-11 07:27:20|43203.6|43183.6|43208.6|43188.6|43208.6|43188.6|43203.6|43183.6|5
1633937250000|2021-10-11 07:27:30|43206.1|43186.1|43212.4|43192.4|43212.4|43192.4|43206.1|43186.1|5
1633937260000|2021-10-11 07:27:40|43213.6|43193.6|43213.6|43193.6|43213.6|43193.6|43213.6|43193.6|0
1633937270000|2021-10-11 07:27:50|43218.6|43198.6|43223.6|43203.6|43223.6|43203.6|43218.6|43198.6|7
1633937280000|2021-10-11 07:28:00|||||||||6
1633937290000|2021-10-11 07:28:10|43224.8|43204.8|43234.9|43214.9|43234.9|43214.9|43224.8|43204.8|2
1633937300000|2021-10-11 07:28:20|43238.6|43218.6|43236.1|43216.1|43244.9|43224.9|43234.8|43214.8|3
1633937310000|2021-10-11 07:28:30|43237.4|43217.4|43227.3|43207.3|43238.6|43218.6|43227.3|43207.3|3
1633937320000|2021-10-11 07:28:40|43224.8|43204.8|43216.1|43196.1|43224.8|43204.8|43216.1|43196.1|5
1633937330000|2021-10-11 07:28:50|43213.6|43193.6|43216.1|43196.1|43216.1|43196.1|43213.6|43193.6|1
1633937340000|2021-10-11 07:29:00|43217.4|43197.4|43216.1|43196.1|43218.6|43198.6|43214.8|43194.8|1
1633937350000|2021-10-11 07:29:10|43218.6|43198.6|43221.1|43201.1|43221.1|43201.1|43218.6|43198.6|1
1633937360000|2021-10-11 07:29:20|43219.8|43199.8|43227.4|43207.4|43228.6|43208.6|43218.6|43198.6|12
1633937370000|2021-10-11 07:29:30|43227.3|43207.3|43224.8|43204.8|43227.3|43207.3|43224.8|43204.8|0
1633937390000|2021-10-11 07:29:50|43226.1|43206.1|43227.4|43207.4|43227.4|43207.4|43226.1|43206.1|1
1633937400000|2021-10-11 07:30:00|43226.1|43206.1|43232.4|43212.4|43232.4|43212.4|43226.1|43206.1|5
1633937410000|2021-10-11 07:30:10|43233.6|43213.6|43237.4|43217.4|43237.4|43217.4|43232.4|43212.4|7
1633937420000|2021-10-11 07:30:20|43234.9|43214.9|43238.6|43218.6|43238.6|43218.6|43233.6|43213.6|9
1633937430000|2021-10-11 07:30:30|43239.9|43219.9|43239.9|43219.9|43239.9|43219.9|43238.6|43218.6|0
1633937440000|2021-10-11 07:30:40|43238.6|43218.6|43247.4|43227.4|43247.4|43227.4|43238.6|43218.6|7
1633937450000|2021-10-11 07:30:50|43248.6|43228.6|43256|43236|43256|43236|43248.6|43228.6|3
1633937460000|2021-10-11 07:31:00|43253.6|43233.6|43248.6|43228.6|43253.6|43233.6|43248.6|43228.6|7
1633937480000|2021-10-11 07:31:20|43249.9|43229.9|43249.9|43229.9|43249.9|43229.9|43248.6|43228.6|4
1633937490000|2021-10-11 07:31:30|43248.6|43228.6|43264.9|43244.9|43264.9|43244.9|43248.6|43228.6|10
1633937500000|2021-10-11 07:31:40|43266.3|43246.3|43276.1|43256.1|43278.6|43258.6|43264.9|43244.9|28
1633937510000|2021-10-11 07:31:50|43277.4|43257.4|43279.9|43259.9|43279.9|43259.9|43277.3|43257.3|14
1633937520000|2021-10-11 07:32:00|43281.1|43261.1|43288.6|43268.6|43291.1|43271.1|43281.1|43261.1|17
1633937530000|2021-10-11 07:32:10|43289.9|43269.9|43283.6|43263.6|43291.1|43271.1|43283.6|43263.6|14
1633937540000|2021-10-11 07:32:20|43288.6|43268.6|43291.1|43271.1|43291.1|43271.1|43288.6|43268.6|18
1633937550000|2021-10-11 07:32:30|43294.9|43274.9|43293.6|43273.6|43296.1|43276.1|43293.6|43273.6|13
1633937560000|2021-10-11 07:32:40|43296.1|43276.1|43287.4|43267.4|43296.1|43276.1|43287.4|43267.4|21
1633937570000|2021-10-11 07:32:50|43288.6|43268.6|43288.6|43268.6|43288.6|43268.6|43286.1|43266.1|8
1633937580000|2021-10-11 07:33:00|43287.3|43267.3|43286.1|43266.1|43287.3|43267.3|43284.8|43264.8|2
1633937590000|2021-10-11 07:33:10|43288.6|43268.6|43273.6|43253.6|43289.8|43269.8|43273.6|43253.6|25
1633937600000|2021-10-11 07:33:20|43283.6|43263.6|43291.1|43271.1|43291.1|43271.1|43283.6|43263.6|17
1633937610000|2021-10-11 07:33:30|43293.6|43273.6|43291.1|43271.1|43293.6|43273.6|43291.1|43271.1|11
1633937620000|2021-10-11 07:33:40|43292.4|43272.4|43291.1|43271.1|43294.9|43274.9|43291.1|43271.1|8
1633937630000|2021-10-11 07:33:50|43293.6|43273.6|43291.1|43271.1|43293.6|43273.6|43291.1|43271.1|16
1633937640000|2021-10-11 07:34:00|43286.1|43266.1|43291.1|43271.1|43292.3|43272.3|43284.8|43264.8|20
1633937650000|2021-10-11 07:34:10|43293.6|43273.6|43291.1|43271.1|43294.9|43274.9|43291.1|43271.1|13
1633937660000|2021-10-11 07:34:20|43293.6|43273.6|43293.6|43273.6|43294.8|43274.8|43292.4|43272.4|10
1633937670000|2021-10-11 07:34:30|43296.1|43276.1|43298.6|43278.6|43298.6|43278.6|43296.1|43276.1|25
1633937680000|2021-10-11 07:34:40|43299.9|43279.9|43318.6|43298.6|43318.6|43298.6|43299.9|43279.9|18
1633937690000|2021-10-11 07:34:50|43323.6|43303.6|43319.9|43299.9|43326.1|43306.1|43319.9|43299.9|27
1633937700000|2021-10-11 07:35:00|43327.3|43307.3|43329.8|43309.8|43331.1|43311.1|43327.3|43307.3|52
1633937710000|2021-10-11 07:35:10|43329.9|43309.9|43328.6|43308.6|43331.1|43311.1|43322.4|43302.4|11
1633937720000|2021-10-11 07:35:20|43327.3|43307.3|43319.9|43299.9|43327.3|43307.3|43318.6|43298.6|9
1633937730000|2021-10-11 07:35:30|43322.6|43302.6|43317.3|43297.3|43329.9|43309.9|43317.3|43297.3|21
1633937740000|2021-10-11 07:35:40|43319.8|43299.8|43318.6|43298.6|43321.1|43301.1|43318.6|43298.6|1
1633937750000|2021-10-11 07:35:50|43321.1|43301.1|43321.1|43301.1|43321.1|43301.1|43318.6|43298.6|4
1633937760000|2021-10-11 07:36:00|43322.4|43302.4|43338.6|43318.6|43341.1|43321.1|43322.4|43302.4|8
1633937770000|2021-10-11 07:36:10|43337.3|43317.3|43351.1|43331.1|43351.1|43331.1|43337.3|43317.3|28
1633937780000|2021-10-11 07:36:20|43352.3|43332.3|43356.1|43336.1|43357.3|43337.3|43352.3|43332.3|17
1633937790000|2021-10-11 07:36:30|43353.6|43333.6|43356.1|43336.1|43356.1|43336.1|43353.6|43333.6|6
1633937800000|2021-10-11 07:36:40|43354.8|43334.8|43353.6|43333.6|43356.1|43336.1|43351.1|43331.1|12
1633937810000|2021-10-11 07:36:50|43356.1|43336.1|43374.9|43354.9|43374.9|43354.9|43356.1|43336.1|20
1633937820000|2021-10-11 07:37:00|43376.1|43356.1|43383.6|43363.6|43393.6|43373.6|43376.1|43356.1|28
1633937830000|2021-10-11 07:37:10|43378.6|43358.6|43383.6|43363.6|43383.6|43363.6|43377.3|43357.3|18
1633937840000|2021-10-11 07:37:20|43382.4|43362.4|43382.4|43362.4|43387.4|43367.4|43379.8|43359.8|54
1633937850000|2021-10-11 07:37:30|43384.9|43364.9|43371.1|43351.1|43384.9|43364.9|43371.1|43351.1|5
1633937860000|2021-10-11 07:37:40|43368.6|43348.6|43373.6|43353.6|43376.1|43356.1|43368.6|43348.6|7
1633937870000|2021-10-11 07:37:50|43374.9|43354.9|43378.6|43358.6|43378.6|43358.6|43374.9|43354.9|7
1633937880000|2021-10-11 07:38:00|43379.9|43359.9|43381.1|43361.1|43381.1|43361.1|43378.6|43358.6|2
1633937890000|2021-10-11 07:38:10|43379.9|43359.9|43386.1|43366.1|43389.9|43369.9|43376.1|43356.1|25
1633937900000|2021-10-11 07:38:20|43383.6|43363.6|43381.1|43361.1|43383.6|43363.6|43379.8|43359.8|4
1633937910000|2021-10-11 07:38:30|43378.6|43358.6|43381.1|43361.1|43381.1|43361.1|43378.6|43358.6|2
1633937920000|2021-10-11 07:38:40|43378.6|43358.6|43378.6|43358.6|43379.9|43359.9|43378.6|43358.6|2
1633937930000|2021-10-11 07:38:50|43379.9|43359.9|43371.1|43351.1|43379.9|43359.9|43371.1|43351.1|12
1633937940000|2021-10-11 07:39:00|43369.9|43349.9|43371.1|43351.1|43371.1|43351.1|43366.1|43346.1|9
1633937950000|2021-10-11 07:39:10|43369.9|43349.9|43369.9|43349.9|43373.6|43353.6|43369.9|43349.9|9
1633937960000|2021-10-11 07:39:20|43368.6|43348.6|43369.9|43349.9|43369.9|43349.9|43368.6|43348.6|20
1633937970000|2021-10-11 07:39:30|43368.6|43348.6|43368.6|43348.6|43368.6|43348.6|43368.6|43348.6|5
1633937980000|2021-10-11 07:39:40|43363.6|43343.6|43376.1|43356.1|43376.1|43356.1|43363.6|43343.6|12
1633937990000|2021-10-11 07:39:50|43377.3|43357.3|43376.1|43356.1|43378.6|43358.6|43373.6|43353.6|5
1633938000000|2021-10-11 07:40:00|43378.6|43358.6|43386.1|43366.1|43386.1|43366.1|43373.6|43353.6|12
1633938010000|2021-10-11 07:40:10|43388.6|43368.6|43389.9|43369.9|43391.2|43371.2|43388.6|43368.6|8
1633938020000|2021-10-11 07:40:20|43388.7|43368.7|43386.1|43366.1|43388.7|43368.7|43386.1|43366.1|10
1633938030000|2021-10-11 07:40:30|43384.8|43364.8|43382.4|43362.4|43384.8|43364.8|43379.9|43359.9|2
1633938040000|2021-10-11 07:40:40|||||||||2
1633938050000|2021-10-11 07:40:50|43381.1|43361.1|43379.9|43359.9|43381.1|43361.1|43379.9|43359.9|3
1633938060000|2021-10-11 07:41:00|43378.6|43358.6|43377.4|43357.4|43382.4|43362.4|43376.2|43356.2|11
1633938070000|2021-10-11 07:41:10|43381.2|43361.2|43378.7|43358.7|43381.2|43361.2|43377.4|43357.4|5
1633938080000|2021-10-11 07:41:20|||||||||7
1633938090000|2021-10-11 07:41:30|43377.4|43357.4|43369.9|43349.9|43377.4|43357.4|43369.9|43349.9|5
1633938100000|2021-10-11 07:41:40|43371.2|43351.2|43372.4|43352.4|43373.7|43353.7|43369.9|43349.9|10
1633938110000|2021-10-11 07:41:50|43368.6|43348.6|43362.4|43342.4|43368.6|43348.6|43358.7|43338.7|26
1633938120000|2021-10-11 07:42:00|43363.7|43343.7|43367.4|43347.4|43369.9|43349.9|43363.7|43343.7|13
1633938130000|2021-10-11 07:42:10|43366.2|43346.2|43370.1|43350.1|43370.1|43350.1|43363.7|43343.7|8
1633938140000|2021-10-11 07:42:20|43371.2|43351.2|43373.7|43353.7|43376.2|43356.2|43371.2|43351.2|12
1633938150000|2021-10-11 07:42:30|43378.7|43358.7|43387.4|43367.4|43387.4|43367.4|43378.7|43358.7|19
1633938160000|2021-10-11 07:42:40|43388.7|43368.7|43397.6|43377.6|43397.6|43377.6|43381.2|43361.2|59
1633938170000|2021-10-11 07:42:50|43400.1|43380.1|43383.7|43363.7|43406.2|43386.2|43378.7|43358.7|35
1633938180000|2021-10-11 07:43:00|43386.2|43366.2|43388.7|43368.7|43393.7|43373.7|43386.2|43366.2|52
1633938190000|2021-10-11 07:43:10|43391.2|43371.2|43391.2|43371.2|43391.4|43371.4|43386.2|43366.2|22
1633938200000|2021-10-11 07:43:20|43393.7|43373.7|43411.4|43391.4|43411.4|43391.4|43393.7|43373.7|34
1633938210000|2021-10-11 07:43:30|43412.6|43392.6|43403.7|43383.7|43416.2|43396.2|43403.7|43383.7|19
1633938220000|2021-10-11 07:43:40|43405.1|43385.1|43406.2|43386.2|43407.6|43387.6|43403.7|43383.7|20
1633938230000|2021-10-11 07:43:50|43407.6|43387.6|43397.4|43377.4|43407.6|43387.6|43397.4|43377.4|22
1633938240000|2021-10-11 07:44:00|43396.2|43376.2|43388.7|43368.7|43396.2|43376.2|43388.7|43368.7|15
1633938250000|2021-10-11 07:44:10|43384.9|43364.9|43381.2|43361.2|43386.2|43366.2|43381.2|43361.2|14
1633938260000|2021-10-11 07:44:20|43382.6|43362.6|43383.7|43363.7|43383.7|43363.7|43382.6|43362.6|6
1633938270000|2021-10-11 07:44:30|43384.9|43364.9|43377.4|43357.4|43384.9|43364.9|43377.4|43357.4|7
1633938280000|2021-10-11 07:44:40|43376.1|43356.1|43358.6|43338.6|43376.1|43356.1|43358.6|43338.6|15
1633938290000|2021-10-11 07:44:50|43357.4|43337.4|43353.7|43333.7|43357.4|43337.4|43353.7|43333.7|12
1633938300000|2021-10-11 07:45:00|43355.1|43335.1|43373.7|43353.7|43373.7|43353.7|43353.7|43333.7|11
1633938310000|2021-10-11 07:45:10|43376.2|43356.2|43361.2|43341.2|43376.2|43356.2|43361.2|43341.2|18
1633938320000|2021-10-11 07:45:20|43329.9|43309.9|43337.6|43317.6|43338.9|43318.9|43329.9|43309.9|15
1633938330000|2021-10-11 07:45:30|43340.1|43320.1|43337.6|43317.6|43340.1|43320.1|43336.2|43316.2|6
1633938340000|2021-10-11 07:45:40|43336.2|43316.2|43338.7|43318.7|43341.2|43321.2|43336.2|43316.2|6
1633938350000|2021-10-11 07:45:50|43342.6|43322.6|43346.2|43326.2|43346.2|43326.2|43342.6|43322.6|7
1633938360000|2021-10-11 07:46:00|43341.2|43321.2|43341.2|43321.2|43343.7|43323.7|43341.2|43321.2|7
1633938370000|2021-10-11 07:46:10|43343.7|43323.7|43343.7|43323.7|43343.7|43323.7|43341.2|43321.2|2
1633938380000|2021-10-11 07:46:20|43342.6|43322.6|43343.7|43323.7|43343.7|43323.7|43341.2|43321.2|2
1633938390000|2021-10-11 07:46:30|43345.1|43325.1|43351.2|43331.2|43351.2|43331.2|43343.7|43323.7|12
1633938400000|2021-10-11 07:46:40|43352.6|43332.6|43366.2|43346.2|43366.2|43346.2|43352.4|43332.4|3
1633938410000|2021-10-11 07:46:50|43368.7|43348.7|43371.2|43351.2|43371.2|43351.2|43366.2|43346.2|1
1633938420000|2021-10-11 07:47:00|43370.1|43350.1|43373.7|43353.7|43373.7|43353.7|43370.1|43350.1|1
1633938430000|2021-10-11 07:47:10|43372.4|43352.4|43373.7|43353.7|43373.7|43353.7|43371.2|43351.2|3
1633938440000|2021-10-11 07:47:20|43372.4|43352.4|43387.6|43367.6|43387.6|43367.6|43371.2|43351.2|22
1633938450000|2021-10-11 07:47:30|43385.1|43365.1|43381.2|43361.2|43385.1|43365.1|43381.2|43361.2|5
1633938460000|2021-10-11 07:47:40|43376.2|43356.2|43376.2|43356.2|43376.2|43356.2|43376.2|43356.2|1
1633938470000|2021-10-11 07:47:50|43371.2|43351.2|43368.7|43348.7|43371.2|43351.2|43368.7|43348.7|5
1633938480000|2021-10-11 07:48:00|43366.2|43346.2|43363.7|43343.7|43366.2|43346.2|43362.4|43342.4|1
1633938490000|2021-10-11 07:48:10|43362.4|43342.4|43363.7|43343.7|43363.7|43343.7|43358.7|43338.7|3
1633938500000|2021-10-11 07:48:20|43361.2|43341.2|43363.7|43343.7|43363.7|43343.7|43361.2|43341.2|2
1633938510000|2021-10-11 07:48:30|43361.2|43341.2|43361.2|43341.2|43361.2|43341.2|43361.2|43341.2|5
1633938520000|2021-10-11 07:48:40|43358.9|43338.9|43353.7|43333.7|43358.9|43338.9|43353.7|43333.7|7
1633938530000|2021-10-11 07:48:50|43356.2|43336.2|43356.2|43336.2|43356.2|43336.2|43354.9|43334.9|3
1633938540000|2021-10-11 07:49:00|43358.7|43338.7|43358.7|43338.7|43358.7|43338.7|43358.7|43338.7|2
1633938550000|2021-10-11 07:49:10|43361.2|43341.2|43363.7|43343.7|43363.7|43343.7|43358.7|43338.7|4
1633938560000|2021-10-11 07:49:20|43361.2|43341.2|43361.2|43341.2|43363.7|43343.7|43361.2|43341.2|3
1633938570000|2021-10-11 07:49:30|43370|43350|43378.7|43358.7|43380|43360|43370|43350|9
1633938580000|2021-10-11 07:49:40|43377.4|43357.4|43376.2|43356.2|43377.4|43357.4|43376.2|43356.2|1
1633938590000|2021-10-11 07:49:50|43378.7|43358.7|43376.2|43356.2|43378.7|43358.7|43376.2|43356.2|0
1633938600000|2021-10-11 07:50:00|43378.7|43358.7|43378.7|43358.7|43378.7|43358.7|43376.2|43356.2|4
1633938610000|2021-10-11 07:50:10|43379.9|43359.9|43393.9|43373.9|43393.9|43373.9|43379.9|43359.9|13
1633938620000|2021-10-11 07:50:20|43396.2|43376.2|43406.2|43386.2|43406.2|43386.2|43396.2|43376.2|2
1633938630000|2021-10-11 07:50:30|43407.4|43387.4|43432.5|43412.5|43432.5|43412.5|43407.4|43387.4|45
1633938640000|2021-10-11 07:50:40|43431.2|43411.2|43419.9|43399.9|43433.6|43413.6|43419.9|43399.9|27
1633938650000|2021-10-11 07:50:50|43421.2|43401.2|43412.4|43392.4|43421.2|43401.2|43412.4|43392.4|4
1633938660000|2021-10-11 07:51:00|43413.7|43393.7|43413.7|43393.7|43414.9|43394.9|43412.4|43392.4|9
1633938670000|2021-10-11 07:51:10|43416.2|43396.2|43412.4|43392.4|43416.2|43396.2|43411.2|43391.2|2
1633938680000|2021-10-11 07:51:20|43411.2|43391.2|43411.2|43391.2|43411.2|43391.2|43411.2|43391.2|5
1633938690000|2021-10-11 07:51:30|43409.9|43389.9|43409.9|43389.9|43411.2|43391.2|43409.9|43389.9|1
1633938700000|2021-10-11 07:51:40|43411.2|43391.2|43408.7|43388.7|43411.2|43391.2|43408.7|43388.7|3
1633938710000|2021-10-11 07:51:50|43410|43390|43408.7|43388.7|43411.2|43391.2|43408.7|43388.7|0
1633938720000|2021-10-11 07:52:00|43406.2|43386.2|43403.7|43383.7|43406.2|43386.2|43403.7|43383.7|2
1633938730000|2021-10-11 07:52:10|43402.5|43382.5|43393.7|43373.7|43402.5|43382.5|43393.7|43373.7|11
1633938740000|2021-10-11 07:52:20|43392.4|43372.4|43391.2|43371.2|43392.4|43372.4|43391.2|43371.2|1
1633938750000|2021-10-11 07:52:30|43388.7|43368.7|43388.7|43368.7|43388.7|43368.7|43388.7|43368.7|0
1633938760000|2021-10-11 07:52:40|43391.2|43371.2|43396.2|43376.2|43396.2|43376.2|43391.2|43371.2|3
1633938770000|2021-10-11 07:52:50|43398.7|43378.7|43398.7|43378.7|43398.7|43378.7|43398.7|43378.7|2
1633938780000|2021-10-11 07:53:00|43400|43380|43403.7|43383.7|43403.7|43383.7|43400|43380|1
1633938790000|2021-10-11 07:53:10|43401.2|43381.2|43406.2|43386.2|43406.2|43386.2|43401.2|43381.2|1
1633938800000|2021-10-11 07:53:20|43404.9|43384.9|43402.5|43382.5|43404.9|43384.9|43401.2|43381.2|2
1633938810000|2021-10-11 07:53:30|43403.7|43383.7|43408.7|43388.7|43408.7|43388.7|43403.7|43383.7|5
1633938820000|2021-10-11 07:53:40|43410|43390|43413.7|43393.7|43413.7|43393.7|43410|43390|3
1633938830000|2021-10-11 07:53:50|43416.2|43396.2|43425|43405|43425|43405|43414.9|43394.9|7
1633938840000|2021-10-11 07:54:00|43427.5|43407.5|43426.2|43406.2|43428.7|43408.7|43426.2|43406.2|5
1633938850000|2021-10-11 07:54:10|43423.7|43403.7|43418.7|43398.7|43423.7|43403.7|43418.7|43398.7|5
1633938860000|2021-10-11 07:54:20|43419.9|43399.9|43421.2|43401.2|43421.2|43401.2|43419.9|43399.9|1
1633938870000|2021-10-11 07:54:30|43418.7|43398.7|43413.7|43393.7|43418.7|43398.7|43413.7|43393.7|8
1633938880000|2021-10-11 07:54:40|43416.2|43396.2|43416.2|43396.2|43416.2|43396.2|43411.2|43391.2|6
1633938890000|2021-10-11 07:54:50|||||||||1
1633938900000|2021-10-11 07:55:00|43414.9|43394.9|43418.7|43398.7|43418.7|43398.7|43414.9|43394.9|8
1633938910000|2021-10-11 07:55:10|43417.4|43397.4|43416.2|43396.2|43417.4|43397.4|43416.2|43396.2|1
1633938920000|2021-10-11 07:55:20|43414.9|43394.9|43409.9|43389.9|43414.9|43394.9|43407.4|43387.4|5
1633938930000|2021-10-11 07:55:30|43407.4|43387.4|43396.2|43376.2|43407.4|43387.4|43393.7|43373.7|9
1633938940000|2021-10-11 07:55:40|43392.5|43372.5|43393.7|43373.7|43393.7|43373.7|43392.5|43372.5|4
1633938950000|2021-10-11 07:55:50|43392.4|43372.4|43396.2|43376.2|43396.2|43376.2|43392.4|43372.4|4
1633938960000|2021-10-11 07:56:00|43397.5|43377.5|43408.7|43388.7|43408.7|43388.7|43397.5|43377.5|2
1633938970000|2021-10-11 07:56:10|43410|43390|43411.2|43391.2|43411.2|43391.2|43410|43390|2
1633938980000|2021-10-11 07:56:20|43413.7|43393.7|43416.2|43396.2|43416.2|43396.2|43413.7|43393.7|3
1633938990000|2021-10-11 07:56:30|43417.5|43397.5|43414.9|43394.9|43417.5|43397.5|43412.4|43392.4|5
1633939000000|2021-10-11 07:56:40|43413.7|43393.7|43409.9|43389.9|43413.7|43393.7|43409.9|43389.9|1
1633939010000|2021-10-11 07:56:50|43408.7|43388.7|43408.7|43388.7|43413.7|43393.7|43408.7|43388.7|2
1633939020000|2021-10-11 07:57:00|43407.4|43387.4|43402.4|43382.4|43407.4|43387.4|43402.4|43382.4|3
1633939040000|2021-10-11 07:57:20|43401.2|43381.2|43401.2|43381.2|43401.2|43381.2|43401.2|43381.2|2
1633939050000|2021-10-11 07:57:30|43403.7|43383.7|43408.7|43388.7|43408.7|43388.7|43403.7|43383.7|5
1633939060000|2021-10-11 07:57:40|43410|43390|43411.2|43391.2|43411.2|43391.2|43410|43390|3
1633939070000|2021-10-11 07:57:50|43412.5|43392.5|43427.5|43407.5|43427.5|43407.5|43412.5|43392.5|14
1633939080000|2021-10-11 07:58:00|43428.7|43408.7|43430|43410|43431.2|43411.2|43428.7|43408.7|1
1633939090000|2021-10-11 07:58:10|43426.2|43406.2|43428.7|43408.7|43428.7|43408.7|43426.2|43406.2|3
1633939100000|2021-10-11 07:58:20|43427.4|43407.4|43428.7|43408.7|43428.7|43408.7|43426.2|43406.2|6
1633939110000|2021-10-11 07:58:30|43431.2|43411.2|43426.2|43406.2|43431.2|43411.2|43426.2|43406.2|3
1633939120000|2021-10-11 07:58:40|43423.7|43403.7|43426.2|43406.2|43426.2|43406.2|43423.7|43403.7|0
1633939130000|2021-10-11 07:58:50|43421.2|43401.2|43419.9|43399.9|43421.2|43401.2|43419.9|43399.9|3
1633939140000|2021-10-11 07:59:00|43421.2|43401.2|43411.2|43391.2|43423.7|43403.7|43408.7|43388.7|11
1633939150000|2021-10-11 07:59:10|43413.7|43393.7|43392.5|43372.5|43413.7|43393.7|43392.5|43372.5|8
1633939160000|2021-10-11 07:59:20|43391.2|43371.2|43391.2|43371.2|43391.2|43371.2|43391.2|43371.2|0
1633939170000|2021-10-11 07:59:30|43393.7|43373.7|43401.2|43381.2|43403.7|43383.7|43393.7|43373.7|5
1633939180000|2021-10-11 07:59:40|43402.5|43382.5|43416.2|43396.2|43416.2|43396.2|43402.5|43382.5|7
1633939190000|2021-10-11 07:59:50|43413.7|43393.7|43413.7|43393.7|43413.7|43393.7|43413.7|43393.7|11
1633939200000|2021-10-11 08:00:00|43416.2|43396.2|43416.2|43396.2|43416.2|43396.2|43413.7|43393.7|0
1633939210000|2021-10-11 08:00:10|43421.2|43401.2|43422.4|43402.4|43423.7|43403.7|43421.2|43401.2|10
1633939220000|2021-10-11 08:00:20|43424.9|43404.9|43426.2|43406.2|43426.2|43406.2|43421.2|43401.2|4
1633939230000|2021-10-11 08:00:30|43412.2|43392.2|43412.4|43392.4|43413.7|43393.7|43411.1|43391.1|14
1633939240000|2021-10-11 08:00:40|43411.2|43391.2|43403.7|43383.7|43411.2|43391.2|43403.7|43383.7|5
1633939250000|2021-10-11 08:00:50|43399.9|43379.9|43398.7|43378.7|43399.9|43379.9|43393.6|43373.6|12
1633939260000|2021-10-11 08:01:00|43396.2|43376.2|43396.2|43376.2|43396.2|43376.2|43393.7|43373.7|8
1633939270000|2021-10-11 08:01:10|43400|43380|43399.9|43379.9|43400|43380|43395|43375|9
1633939280000|2021-10-11 08:01:20|43398.7|43378.7|43398.7|43378.7|43398.7|43378.7|43398.7|43378.7|0
1633939290000|2021-10-11 08:01:30|43397.5|43377.5|43393.7|43373.7|43397.5|43377.5|43393.7|43373.7|2
1633939300000|2021-10-11 08:01:40|43391.2|43371.2|43379.9|43359.9|43391.2|43371.2|43377.4|43357.4|6
1633939310000|2021-10-11 08:01:50|43378.7|43358.7|43383.7|43363.7|43383.7|43363.7|43378.7|43358.7|7
1633939320000|2021-10-11 08:02:00|43386.2|43366.2|43381.2|43361.2|43386.2|43366.2|43381.2|43361.2|3
1633939330000|2021-10-11 08:02:10|43379.9|43359.9|43381.2|43361.2|43386.2|43366.2|43379.9|43359.9|9
1633939340000|2021-10-11 08:02:20|43382.5|43362.5|43388.7|43368.7|43388.7|43368.7|43382.5|43362.5|3
1633939360000|2021-10-11 08:02:40|43391.2|43371.2|43391.2|43371.2|43391.2|43371.2|43388.7|43368.7|4
1633939370000|2021-10-11 08:02:50|43392.5|43372.5|43391.2|43371.2|43392.5|43372.5|43391.2|43371.2|7
1633939380000|2021-10-11 08:03:00|43393.7|43373.7|43398.7|43378.7|43398.7|43378.7|43389.9|43369.9|5
1633939390000|2021-10-11 08:03:10|43400|43380|43401.2|43381.2|43401.2|43381.2|43400|43380|2
1633939400000|2021-10-11 08:03:20|43402.5|43382.5|43402.5|43382.5|43402.5|43382.5|43402.5|43382.5|1
1633939410000|2021-10-11 08:03:30|43406.2|43386.2|43404.9|43384.9|43406.2|43386.2|43404.9|43384.9|11
1633939420000|2021-10-11 08:03:40|43398.7|43378.7|43403.7|43383.7|43403.7|43383.7|43398.7|43378.7|12
1633939430000|2021-10-11 08:03:50|43406.2|43386.2|43411.2|43391.2|43411.2|43391.2|43406.2|43386.2|9
1633939440000|2021-10-11 08:04:00|43410|43390|43411.2|43391.2|43411.2|43391.2|43408.7|43388.7|5
1633939450000|2021-10-11 08:04:10|43409.9|43389.9|43411.2|43391.2|43411.2|43391.2|43409.9|43389.9|1
1633939460000|2021-10-11 08:04:20|43412.5|43392.5|43413.7|43393.7|43413.7|43393.7|43411.2|43391.2|3
1633939470000|2021-10-11 08:04:30|43411.2|43391.2|43411.2|43391.2|43411.2|43391.2|43411.2|43391.2|0
1633939480000|2021-10-11 08:04:40|43413.7|43393.7|43413.7|43393.7|43413.7|43393.7|43413.7|43393.7|0
1633939490000|2021-10-11 08:04:50|43411.2|43391.2|43411.2|43391.2|43411.2|43391.2|43411.2|43391.2|5
1633939500000|2021-10-11 08:05:00|43413.7|43393.7|43403.7|43383.7|43418.7|43398.7|43403.7|43383.7|11
1633939510000|2021-10-11 08:05:10|43398.7|43378.7|43398.7|43378.7|43398.7|43378.7|43398.7|43378.7|8
1633939520000|2021-10-11 08:05:20|43396.1|43376.1|43391.2|43371.2|43396.1|43376.1|43391.2|43371.2|8
1633939530000|2021-10-11 08:05:30|43393.8|43373.8|43394.9|43374.9|43396.2|43376.2|43393.8|43373.8|4
1633939540000|2021-10-11 08:05:40|43393.7|43373.7|43388.7|43368.7|43393.7|43373.7|43388.7|43368.7|7
1633939550000|2021-10-11 08:05:50|43387.4|43367.4|43387.4|43367.4|43387.4|43367.4|43386.1|43366.1|0
1633939560000|2021-10-11 08:06:00|43386.2|43366.2|43386.2|43366.2|43387.4|43367.4|43382.4|43362.4|2
1633939570000|2021-10-11 08:06:10|43387.5|43367.5|43388.7|43368.7|43388.7|43368.7|43387.5|43367.5|0
1633939590000|2021-10-11 08:06:30|43387.4|43367.4|43387.5|43367.5|43387.5|43367.5|43386.2|43366.2|0
1633939600000|2021-10-11 08:06:40|43386.2|43366.2|43388.7|43368.7|43388.7|43368.7|43386.2|43366.2|1
1633939610000|2021-10-11 08:06:50|43390|43370|43392.5|43372.5|43392.5|43372.5|43390|43370|5
1633939620000|2021-10-11 08:07:00|43390|43370|43392.5|43372.5|43392.5|43372.5|43390|43370|4
1633939630000|2021-10-11 08:07:10|43391.2|43371.2|43390|43370|43391.2|43371.2|43390|43370|0
1633939640000|2021-10-11 08:07:20|43388.7|43368.7|43379.9|43359.9|43388.7|43368.7|43379.9|43359.9|4
1633939650000|2021-10-11 08:07:30|43377.4|43357.4|43373.7|43353.7|43377.4|43357.4|43373.7|43353.7|2
1633939660000|2021-10-11 08:07:40|43371.2|43351.2|43371.2|43351.2|43373.7|43353.7|43371.2|43351.2|6
1633939670000|2021-10-11 08:07:50|43366.2|43346.2|43366.2|43346.2|43366.2|43346.2|43363.7|43343.7|3
1633939680000|2021-10-11 08:08:00|43367.5|43347.5|43386.2|43366.2|43386.2|43366.2|43366.2|43346.2|8
1633939690000|2021-10-11 08:08:10|43392.5|43372.5|43413.7|43393.7|43413.7|43393.7|43389.9|43369.9|53
1633939700000|2021-10-11 08:08:20|43417.2|43397.2|43403.7|43383.7|43419.9|43399.9|43398.7|43378.7|22
1633939710000|2021-10-11 08:08:30|43398.7|43378.7|43401.2|43381.2|43401.2|43381.2|43398.7|43378.7|7
1633939720000|2021-10-11 08:08:40|43398.7|43378.7|43398.7|43378.7|43401.2|43381.2|43398.7|43378.7|1
1633939730000|2021-10-11 08:08:50|43401.3|43381.3|43406.2|43386.2|43406.2|43386.2|43401.3|43381.3|3
1633939740000|2021-10-11 08:09:00|43407.5|43387.5|43408.7|43388.7|43408.7|43388.7|43407.5|43387.5|2
1633939750000|2021-10-11 08:09:10|43413.7|43393.7|43408.7|43388.7|43413.7|43393.7|43408.7|43388.7|15
1633939760000|2021-10-11 08:09:20|43411.2|43391.2|43411.2|43391.2|43411.2|43391.2|43411.2|43391.2|2
1633939770000|2021-10-11 08:09:30|43412.4|43392.4|43411.2|43391.2|43413.7|43393.7|43411.2|43391.2|1
1633939780000|2021-10-11 08:09:40|43412.5|43392.5|43413.7|43393.7|43413.7|43393.7|43412.5|43392.5|1
1633939790000|2021-10-11 08:09:50|43411.2|43391.2|43401.2|43381.2|43411.2|43391.2|43401.2|43381.2|5
1633939800000|2021-10-11 08:10:00|43402.4|43382.4|43403.7|43383.7|43403.7|43383.7|43402.4|43382.4|2
1633939820000|2021-10-11 08:10:20|43391.2|43371.2|43391.2|43371.2|43391.2|43371.2|43391.2|43371.2|5
1633939830000|2021-10-11 08:10:30|43384.9|43364.9|43378.7|43358.7|43384.9|43364.9|43377.4|43357.4|6
1633939840000|2021-10-11 08:10:40|43377.4|43357.4|43373.7|43353.7|43378.7|43358.7|43373.7|43353.7|1
1633939850000|2021-10-11 08:10:50|||||||||2
1633939860000|2021-10-11 08:11:00|43375|43355|43375|43355|43375|43355|43375|43355|3
1633939870000|2021-10-11 08:11:10|43376.2|43356.2|43383.7|43363.7|43383.7|43363.7|43376.2|43356.2|4
1633939880000|2021-10-11 08:11:20|43385|43365|43384.9|43364.9|43386.2|43366.2|43384.9|43364.9|0
1633939890000|2021-10-11 08:11:30|43383.7|43363.7|43383.7|43363.7|43388.7|43368.7|43383.7|43363.7|0
1633939900000|2021-10-11 08:11:40|||||||||4
1633939910000|2021-10-11 08:11:50|||||||||3
1633939930000|2021-10-11 08:12:10|43388.7|43368.7|43388.7|43368.7|43388.7|43368.7|43388.7|43368.7|1
1633939940000|2021-10-11 08:12:20|43383.7|43363.7|43383.7|43363.7|43383.7|43363.7|43383.7|43363.7|4
1633939950000|2021-10-11 08:12:30|43378.6|43358.6|43368.7|43348.7|43378.6|43358.6|43368.7|43348.7|4
1633939960000|2021-10-11 08:12:40|43363.7|43343.7|43372.5|43352.5|43372.5|43352.5|43363.7|43343.7|3
1633939970000|2021-10-11 08:12:50|43373.8|43353.8|43381.2|43361.2|43381.2|43361.2|43373.8|43353.8|1
1633939980000|2021-10-11 08:13:00|43383.7|43363.7|43378.7|43358.7|43383.7|43363.7|43378.7|43358.7|2
1633939990000|2021-10-11 08:13:10|43380|43360|43377.4|43357.4|43381.2|43361.2|43377.4|43357.4|2
1633940000000|2021-10-11 08:13:20|43373.6|43353.6|43368.7|43348.7|43373.6|43353.6|43368.7|43348.7|3
1633940010000|2021-10-11 08:13:30|43366.1|43346.1|43368.7|43348.7|43368.7|43348.7|43363.7|43343.7|1
1633940020000|2021-10-11 08:13:40|43367.4|43347.4|43363.7|43343.7|43368.7|43348.7|43363.7|43343.7|5
1633940030000|2021-10-11 08:13:50|43366.2|43346.2|43373.7|43353.7|43373.7|43353.7|43366.2|43346.2|7
1633940040000|2021-10-11 08:14:00|43371.2|43351.2|43373.7|43353.7|43373.7|43353.7|43371.2|43351.2|1
1633940050000|2021-10-11 08:14:10|43378.7|43358.7|43377.4|43357.4|43378.7|43358.7|43377.4|43357.4|3
1633940060000|2021-10-11 08:14:20|43376.2|43356.2|43373.7|43353.7|43376.2|43356.2|43373.7|43353.7|1
1633940070000|2021-10-11 08:14:30|43371.2|43351.2|43367.4|43347.4|43373.7|43353.7|43367.4|43347.4|3
1633940080000|2021-10-11 08:14:40|43366.1|43346.1|43363.7|43343.7|43367.4|43347.4|43363.7|43343.7|3
1633940090000|2021-10-11 08:14:50|43362.4|43342.4|43361.2|43341.2|43362.4|43342.4|43359.9|43339.9|0
1633940100000|2021-10-11 08:15:00|43363.7|43343.7|43363.7|43343.7|43363.7|43343.7|43363.7|43343.7|6
1633940110000|2021-10-11 08:15:10|43366.2|43346.2|43366.2|43346.2|43366.2|43346.2|43366.2|43346.2|3
1633940120000|2021-10-11 08:15:20|43368.7|43348.7|43371.2|43351.2|43371.2|43351.2|43368.7|43348.7|6
1633940130000|2021-10-11 08:15:30|43368.7|43348.7|43368.7|43348.7|43368.7|43348.7|43368.7|43348.7|2
1633940140000|2021-10-11 08:15:40|43366.1|43346.1|43363.7|43343.7|43366.1|43346.1|43363.7|43343.7|3
1633940150000|2021-10-11 08:15:50|||||||||1
1633940160000|2021-10-11 08:16:00|43361.2|43341.2|43358.7|43338.7|43361.2|43341.2|43358.7|43338.7|2
1633940170000|2021-10-11 08:16:10|43357.5|43337.5|43353.7|43333.7|43357.5|43337.5|43353.7|43333.7|3
1633940180000|2021-10-11 08:16:20|43356.2|43336.2|43356.2|43336.2|43356.2|43336.2|43356.2|43336.2|0
1633940190000|2021-10-11 08:16:30|43353.5|43333.5|43346.2|43326.2|43353.5|43333.5|43346.2|43326.2|9
1633940200000|2021-10-11 08:16:40|43347.5|43327.5|43342.4|43322.4|43347.5|43327.5|43342.4|43322.4|3
1633940210000|2021-10-11 08:16:50|43342.5|43322.5|43341.2|43321.2|43343.7|43323.7|43341.2|43321.2|1
1633940220000|2021-10-11 08:17:00|43342.4|43322.4|43343.7|43323.7|43343.7|43323.7|43342.4|43322.4|4
1633940230000|2021-10-11 08:17:10|43342.4|43322.4|43343.7|43323.7|43343.7|43323.7|43341.2|43321.2|1
1633940240000|2021-10-11 08:17:20|43346.2|43326.2|43346.2|43326.2|43346.2|43326.2|43346.2|43326.2|0
1633940280000|2021-10-11 08:18:00|43342.5|43322.5|43343.7|43323.7|43343.7|43323.7|43341.2|43321.2|2
1633940290000|2021-10-11 08:18:10|43346.2|43326.2|43343.7|43323.7|43346.2|43326.2|43343.7|43323.7|0
1633940300000|2021-10-11 08:18:20|43342.4|43322.4|43341.2|43321.2|43343.7|43323.7|43341.2|43321.2|4
1633940310000|2021-10-11 08:18:30|43333.5|43313.5|43328.7|43308.7|43333.5|43313.5|43327.5|43307.5|17
1633940320000|2021-10-11 08:18:40|43326.2|43306.2|43311.2|43291.2|43326.2|43306.2|43311.2|43291.2|9
1633940330000|2021-10-11 08:18:50|43312.4|43292.4|43311.2|43291.2|43312.4|43292.4|43308.7|43288.7|3
1633940340000|2021-10-11 08:19:00|43307.4|43287.4|43298.7|43278.7|43307.4|43287.4|43294.9|43274.9|24
1633940350000|2021-10-11 08:19:10|43297.4|43277.4|43297.5|43277.5|43298.7|43278.7|43296.2|43276.2|2
1633940360000|2021-10-11 08:19:20|43298.7|43278.7|43302.5|43282.5|43302.5|43282.5|43298.7|43278.7|7
1633940370000|2021-10-11 08:19:30|43303.8|43283.8|43313.7|43293.7|43313.7|43293.7|43303.8|43283.8|6
1633940380000|2021-10-11 08:19:40|43311.2|43291.2|43313.7|43293.7|43314.9|43294.9|43308.7|43288.7|2
1633940390000|2021-10-11 08:19:50|43315|43295|43316.2|43296.2|43316.2|43296.2|43313.7|43293.7|3
1633940400000|2021-10-11 08:20:00|43318.7|43298.7|43326.2|43306.2|43326.2|43306.2|43318.7|43298.7|7
1633940410000|2021-10-11 08:20:10|43323.7|43303.7|43327.5|43307.5|43327.5|43307.5|43322.5|43302.5|16
1633940420000|2021-10-11 08:20:20|43326.2|43306.2|43316.2|43296.2|43326.2|43306.2|43316.2|43296.2|3
1633940440000|2021-10-11 08:20:40|43314.9|43294.9|43308.5|43288.5|43314.9|43294.9|43308.5|43288.5|2
1633940450000|2021-10-11 08:20:50|43306|43286|43299.9|43279.9|43306.2|43286.2|43299.9|43279.9|3
1633940460000|2021-10-11 08:21:00|43302.5|43282.5|43293.7|43273.7|43303.7|43283.7|43293.7|43273.7|1
1633940470000|2021-10-11 08:21:10|43277.4|43257.4|43276.2|43256.2|43278.7|43258.7|43276.2|43256.2|10
1633940480000|2021-10-11 08:21:20|43278.7|43258.7|43278.7|43258.7|43278.7|43258.7|43278.7|43258.7|1
1633940490000|2021-10-11 08:21:30|43276.2|43256.2|43278.7|43258.7|43283.7|43263.7|43276.2|43256.2|4
1633940500000|2021-10-11 08:21:40|43276.2|43256.2|43263.7|43243.7|43276.2|43256.2|43262.5|43242.5|17
1633940510000|2021-10-11 08:21:50|43266.2|43246.2|43263.7|43243.7|43266.2|43246.2|43263.7|43243.7|3
1633940520000|2021-10-11 08:22:00|43269.9|43249.9|43288.7|43268.7|43288.7|43268.7|43269.9|43249.9|17
1633940530000|2021-10-11 08:22:10|43287.4|43267.4|43293.7|43273.7|43293.7|43273.7|43283.7|43263.7|10
1633940540000|2021-10-11 08:22:20|43287.4|43267.4|43283.7|43263.7|43287.4|43267.4|43283.7|43263.7|11
1633940550000|2021-10-11 08:22:30|43285|43265|43283.7|43263.7|43285|43265|43283.7|43263.7|2
1633940560000|2021-10-11 08:22:40|43286.2|43266.2|43286.2|43266.2|43286.2|43266.2|43286.2|43266.2|3
1633940570000|2021-10-11 08:22:50|43288.7|43268.7|43288.7|43268.7|43291.2|43271.2|43288.7|43268.7|2
1633940580000|2021-10-11 08:23:00|43286.2|43266.2|43278.7|43258.7|43286.2|43266.2|43277.4|43257.4|9
1633940590000|2021-10-11 08:23:10|43279.9|43259.9|43279.9|43259.9|43281.2|43261.2|43278.7|43258.7|3
1633940600000|2021-10-11 08:23:20|43278.7|43258.7|43276.2|43256.2|43278.7|43258.7|43273.7|43253.7|0
1633940610000|2021-10-11 08:23:30|43277.5|43257.5|43278.7|43258.7|43278.7|43258.7|43277.5|43257.5|1
1633940620000|2021-10-11 08:23:40|43276.2|43256.2|43278.7|43258.7|43278.7|43258.7|43276.2|43256.2|1
1633940630000|2021-10-11 08:23:50|43276.2|43256.2|43277.4|43257.4|43278.7|43258.7|43276.2|43256.2|0
1633940640000|2021-10-11 08:24:00|43276.2|43256.2|43292.5|43272.5|43292.5|43272.5|43276.2|43256.2|2
1633940650000|2021-10-11 08:24:10|43293.7|43273.7|43292.4|43272.4|43296.2|43276.2|43292.4|43272.4|6
1633940660000|2021-10-11 08:24:20|43289.9|43269.9|43279.7|43259.7|43291.2|43271.2|43279.7|43259.7|7
1633940670000|2021-10-11 08:24:30|43277.1|43257.1|43268.7|43248.7|43277.1|43257.1|43268.7|43248.7|3
1633940680000|2021-10-11 08:24:40|43273.7|43253.7|43268.7|43248.7|43273.7|43253.7|43266.2|43246.2|9
1633940690000|2021-10-11 08:24:50|43271.2|43251.2|43271.2|43251.2|43271.2|43251.2|43271.2|43251.2|1
1633940700000|2021-10-11 08:25:00|43269.9|43249.9|43286.2|43266.2|43286.2|43266.2|43268.7|43248.7|18
1633940710000|2021-10-11 08:25:10|43287.5|43267.5|43288.7|43268.7|43288.7|43268.7|43287.5|43267.5|2
1633940720000|2021-10-11 08:25:20|43287.5|43267.5|43291.2|43271.2|43291.2|43271.2|43286.2|43266.2|4
1633940730000|2021-10-11 08:25:30|43290|43270|43278.7|43258.7|43290|43270|43278.7|43258.7|5
1633940740000|2021-10-11 08:25:40|43276.2|43256.2|43271.2|43251.2|43276.2|43256.2|43271.2|43251.2|2
1633940750000|2021-10-11 08:25:50|43270|43250|43268.7|43248.7|43270|43250|43268.7|43248.7|5
1633940760000|2021-10-11 08:26:00|43266.2|43246.2|43268.7|43248.7|43268.7|43248.7|43263.7|43243.7|3
1633940770000|2021-10-11 08:26:10|43270|43250|43263.7|43243.7|43277.5|43257.5|43263.7|43243.7|2
1633940780000|2021-10-11 08:26:20|43261.2|43241.2|43261.2|43241.2|43261.2|43241.2|43258.7|43238.7|7
1633940790000|2021-10-11 08:26:30|43260|43240|43258.7|43238.7|43261.2|43241.2|43258.7|43238.7|2
1633940800000|2021-10-11 08:26:40|43257.5|43237.5|43258.7|43238.7|43258.7|43238.7|43257.5|43237.5|1
1633940810000|2021-10-11 08:26:50|43253.7|43233.7|43258.7|43238.7|43258.7|43238.7|43253.7|43233.7|4
1633940820000|2021-10-11 08:27:00|43256.2|43236.2|43258.7|43238.7|43258.7|43238.7|43254.9|43234.9|2
1633940830000|2021-10-11 08:27:10|43253.7|43233.7|43267.5|43247.5|43267.5|43247.5|43251.2|43231.2|10
1633940840000|2021-10-11 08:27:20|43268.7|43248.7|43271.3|43251.3|43271.3|43251.3|43268.7|43248.7|2
1633940850000|2021-10-11 08:27:30|43273.7|43253.7|43273.7|43253.7|43276.2|43256.2|43272.4|43252.4|7
1633940860000|2021-10-11 08:27:40|43275|43255|43296.2|43276.2|43296.2|43276.2|43275|43255|4
1633940870000|2021-10-11 08:27:50|43294.9|43274.9|43296.2|43276.2|43296.2|43276.2|43293.7|43273.7|2
1633940880000|2021-10-11 08:28:00|43297.5|43277.5|43296.2|43276.2|43298.7|43278.7|43294.9|43274.9|4
1633940890000|2021-10-11 08:28:10|||||||||2
1633940900000|2021-10-11 08:28:20|43295|43275|43288.7|43268.7|43295|43275|43288.7|43268.7|4
1633940910000|2021-10-11 08:28:30|||||||||5
1633940920000|2021-10-11 08:28:40|43290|43270|43303.7|43283.7|43306.2|43286.2|43290|43270|9
1633940930000|2021-10-11 08:28:50|43302.4|43282.4|43303.7|43283.7|43303.7|43283.7|43301.2|43281.2|3
1633940940000|2021-10-11 08:29:00|43301.2|43281.2|43298.7|43278.7|43301.2|43281.2|43298.7|43278.7|3
1633940950000|2021-10-11 08:29:10|43301.2|43281.2|43301.2|43281.2|43301.2|43281.2|43299.9|43279.9|12
1633940960000|2021-10-11 08:29:20|43297.5|43277.5|43303.7|43283.7|43303.7|43283.7|43297.5|43277.5|7
1633940970000|2021-10-11 08:29:30|||||||||1
1633940980000|2021-10-11 08:29:40|43306.2|43286.2|43306.2|43286.2|43308.7|43288.7|43306.2|43286.2|15
1633940990000|2021-10-11 08:29:50|43304.9|43284.9|43309.9|43289.9|43309.9|43289.9|43301.2|43281.2|2
1633941000000|2021-10-11 08:30:00|43308.7|43288.7|43321.2|43301.2|43321.2|43301.2|43308.7|43288.7|10
1633941010000|2021-10-11 08:30:10|43323.7|43303.7|43336.2|43316.2|43338.7|43318.7|43323.7|43303.7|13
1633941020000|2021-10-11 08:30:20|43335|43315|43336.2|43316.2|43336.2|43316.2|43333.7|43313.7|3
1633941030000|2021-10-11 08:30:30|43338.7|43318.7|43343.7|43323.7|43348.7|43328.7|43338.7|43318.7|11
1633941040000|2021-10-11 08:30:40|43341.2|43321.2|43338.7|43318.7|43341.2|43321.2|43336.2|43316.2|4
1633941050000|2021-10-11 08:30:50|43341.2|43321.2|43344.9|43324.9|43344.9|43324.9|43341.2|43321.2|6
1633941060000|2021-10-11 08:31:00|43346|43326|43348.7|43328.7|43348.7|43328.7|43346|43326|5
1633941070000|2021-10-11 08:31:10|43351.2|43331.2|43351.2|43331.2|43351.2|43331.2|43351.2|43331.2|2
1633941080000|2021-10-11 08:31:20|43348.7|43328.7|43338.5|43318.5|43348.7|43328.7|43338.5|43318.5|11
1633941090000|2021-10-11 08:31:30|43336|43316|43337.4|43317.4|43337.4|43317.4|43334.9|43314.9|3
1633941100000|2021-10-11 08:31:40|43331.2|43311.2|43333.7|43313.7|43333.7|43313.7|43331.2|43311.2|0
1633941110000|2021-10-11 08:31:50|43332.5|43312.5|43327.4|43307.4|43332.5|43312.5|43327.4|43307.4|1
1633941120000|2021-10-11 08:32:00|43324.9|43304.9|43321.2|43301.2|43326.2|43306.2|43321.2|43301.2|0
1633941130000|2021-10-11 08:32:10|43323.7|43303.7|43323.7|43303.7|43323.7|43303.7|43323.7|43303.7|0
1633941140000|2021-10-11 08:32:20|||||||||1
1633941150000|2021-10-11 08:32:30|43319.9|43299.9|43316.2|43296.2|43319.9|43299.9|43313.5|43293.5|27
1633941160000|2021-10-11 08:32:40|43317.5|43297.5|43321.2|43301.2|43321.2|43301.2|43317.5|43297.5|1
1633941170000|2021-10-11 08:32:50|43323.7|43303.7|43323.7|43303.7|43323.7|43303.7|43323.7|43303.7|1
1633941190000|2021-10-11 08:33:10|43325|43305|43331.3|43311.3|43331.3|43311.3|43325|43305|16
1633941200000|2021-10-11 08:33:20|43333.8|43313.8|43345|43325|43345|43325|43333.8|43313.8|2
1633941210000|2021-10-11 08:33:30|43346.3|43326.3|43351.2|43331.2|43351.2|43331.2|43346.3|43326.3|3
1633941220000|2021-10-11 08:33:40|43353.7|43333.7|43348.7|43328.7|43353.7|43333.7|43348.7|43328.7|7
1633941230000|2021-10-11 08:33:50|43347.3|43327.3|43343.7|43323.7|43347.3|43327.3|43343.7|43323.7|8
1633941240000|2021-10-11 08:34:00|43346.2|43326.2|43348.7|43328.7|43348.7|43328.7|43346.2|43326.2|3
1633941250000|2021-10-11 08:34:10|43321.3|43301.3|43316.2|43296.2|43322.5|43302.5|43316.2|43296.2|5
1633941260000|2021-10-11 08:34:20|43313.7|43293.7|43323.7|43303.7|43323.7|43303.7|43313.7|43293.7|5
1633941270000|2021-10-11 08:34:30|43325|43305|43326.2|43306.2|43327.3|43307.3|43325|43305|1
1633941280000|2021-10-11 08:34:40|43324.8|43304.8|43323.7|43303.7|43324.8|43304.8|43323.7|43303.7|0
1633941290000|2021-10-11 08:34:50|43316.2|43296.2|43316.2|43296.2|43316.2|43296.2|43313.7|43293.7|3
1633941300000|2021-10-11 08:35:00|43313.7|43293.7|43315|43295|43315|43295|43313.7|43293.7|3
1633941310000|2021-10-11 08:35:10|43316.2|43296.2|43316.2|43296.2|43316.2|43296.2|43312.3|43292.3|2
1633941320000|2021-10-11 08:35:20|43313.7|43293.7|43313.7|43293.7|43313.7|43293.7|43313.7|43293.7|1
1633941330000|2021-10-11 08:35:30|43312.3|43292.3|43313.7|43293.7|43313.7|43293.7|43311.2|43291.2|4
1633941360000|2021-10-11 08:36:00|43315|43295|43313.7|43293.7|43316.2|43296.2|43313.7|43293.7|0
1633941370000|2021-10-11 08:36:10|43315|43295|43318.7|43298.7|43318.7|43298.7|43315|43295|3
1633941380000|2021-10-11 08:36:20|43317.3|43297.3|43313.7|43293.7|43317.3|43297.3|43313.7|43293.7|0
1633941390000|2021-10-11 08:36:30|43316.3|43296.3|43318.7|43298.7|43318.7|43298.7|43316.3|43296.3|1
1633941410000|2021-10-11 08:36:50|43323.7|43303.7|43326.2|43306.2|43326.2|43306.2|43323.7|43303.7|0
1633941430000|2021-10-11 08:37:10|||||||||1
1633941440000|2021-10-11 08:37:20|43328.7|43308.7|43328.7|43308.7|43328.7|43308.7|43328.7|43308.7|0
1633941450000|2021-10-11 08:37:30|43326|43306|43323.7|43303.7|43326|43306|43323.7|43303.7|3
1633941470000|2021-10-11 08:37:50|43322.3|43302.3|43318.7|43298.7|43322.3|43302.3|43318.7|43298.7|0
1633941490000|2021-10-11 08:38:10|43326.2|43306.2|43328.7|43308.7|43328.7|43308.7|43326.2|43306.2|6
1633941520000|2021-10-11 08:38:40|43326|43306|43323.7|43303.7|43326|43306|43323.7|43303.7|5
1633941530000|2021-10-11 08:38:50|43324.8|43304.8|43324.8|43304.8|43324.8|43304.8|43324.8|43304.8|5
1633941540000|2021-10-11 08:39:00|43327.3|43307.3|43328.7|43308.7|43328.7|43308.7|43327.3|43307.3|1
1633941560000|2021-10-11 08:39:20|43326.2|43306.2|43328.7|43308.7|43328.7|43308.7|43326.2|43306.2|2
1633941570000|2021-10-11 08:39:30|||||||||2
1633941580000|2021-10-11 08:39:40|43330|43310|43331.2|43311.2|43331.2|43311.2|43328.7|43308.7|6
1633941590000|2021-10-11 08:39:50|43328.7|43308.7|43328.7|43308.7|43328.7|43308.7|43328.7|43308.7|1
1633941610000|2021-10-11 08:40:10|43331.2|43311.2|43331.2|43311.2|43331.2|43311.2|43331.2|43311.2|1
1633941620000|2021-10-11 08:40:20|43328.7|43308.7|43328.7|43308.7|43328.7|43308.7|43328.7|43308.7|0
1633941630000|2021-10-11 08:40:30|43327.3|43307.3|43326.2|43306.2|43327.3|43307.3|43326.2|43306.2|0
1633941640000|2021-10-11 08:40:40|43324.8|43304.8|43322.3|43302.3|43324.8|43304.8|43322.3|43302.3|8
1633941650000|2021-10-11 08:40:50|43319.8|43299.8|43318.7|43298.7|43319.8|43299.8|43318.7|43298.7|0
1633941660000|2021-10-11 08:41:00|43317.5|43297.5|43311.2|43291.2|43317.5|43297.5|43311.2|43291.2|1
1633941670000|2021-10-11 08:41:10|43310|43290|43331.2|43311.2|43333.7|43313.7|43304.8|43284.8|24
1633941680000|2021-10-11 08:41:20|43330|43310|43333.7|43313.7|43333.7|43313.7|43328.7|43308.7|1
1633941690000|2021-10-11 08:41:30|43336.2|43316.2|43334.8|43314.8|43336.2|43316.2|43334.8|43314.8|0
1633941700000|2021-10-11 08:41:40|43332.5|43312.5|43333.7|43313.7|43333.7|43313.7|43332.5|43312.5|3
1633941710000|2021-10-11 08:41:50|43335|43315|43336.2|43316.2|43336.2|43316.2|43335|43315|1
1633941720000|2021-10-11 08:42:00|43337.5|43317.5|43337.5|43317.5|43338.7|43318.7|43337.5|43317.5|0
1633941730000|2021-10-11 08:42:10|43329.8|43309.8|43328.7|43308.7|43329.8|43309.8|43328.7|43308.7|10
1633941740000|2021-10-11 08:42:20|43327.3|43307.3|43328.7|43308.7|43329.8|43309.8|43327.3|43307.3|0
1633941750000|2021-10-11 08:42:30|43327.3|43307.3|43328.7|43308.7|43328.7|43308.7|43327.3|43307.3|0
1633941760000|2021-10-11 08:42:40|43331.2|43311.2|43326.2|43306.2|43331.2|43311.2|43326.2|43306.2|1
1633941780000|2021-10-11 08:43:00|43324.8|43304.8|43323.7|43303.7|43324.8|43304.8|43323.7|43303.7|0
1633941790000|2021-10-11 08:43:10|43321|43301|43319.8|43299.8|43321|43301|43319.8|43299.8|2
1633941800000|2021-10-11 08:43:20|43313.7|43293.7|43313.7|43293.7|43313.7|43293.7|43313.7|43293.7|0
1633941810000|2021-10-11 08:43:30|43311.2|43291.2|43301.2|43281.2|43311.2|43291.2|43301.2|43281.2|0
1633941820000|2021-10-11 08:43:40|43299.8|43279.8|43298.7|43278.7|43299.8|43279.8|43298.7|43278.7|0
1633941830000|2021-10-11 08:43:50|43299.8|43279.8|43299.8|43279.8|43299.8|43279.8|43298.7|43278.7|0
1633941840000|2021-10-11 08:44:00|43298.7|43278.7|43298.7|43278.7|43301.2|43281.2|43296.2|43276.2|1
1633941850000|2021-10-11 08:44:10|43297.3|43277.3|43301.2|43281.2|43301.2|43281.2|43296.2|43276.2|1
1633941880000|2021-10-11 08:44:40|43299.8|43279.8|43303.7|43283.7|43303.7|43283.7|43298.7|43278.7|0
1633941900000|2021-10-11 08:45:00|43306.2|43286.2|43304.8|43284.8|43306.2|43286.2|43302.3|43282.3|0
1633941910000|2021-10-11 08:45:10|43303.7|43283.7|43306.2|43286.2|43306.2|43286.2|43303.7|43283.7|0
1633941920000|2021-10-11 08:45:20|43307.3|43287.3|43308.7|43288.7|43308.7|43288.7|43306.2|43286.2|3
1633941930000|2021-10-11 08:45:30|43306.2|43286.2|43308.7|43288.7|43308.7|43288.7|43306.2|43286.2|0
1633941940000|2021-10-11 08:45:40|43310|43290|43306.2|43286.2|43310|43290|43306.2|43286.2|0
1633941950000|2021-10-11 08:45:50|43307.3|43287.3|43308.7|43288.7|43311.2|43291.2|43306.2|43286.2|0
1633941960000|2021-10-11 08:46:00|43311.2|43291.2|43311.2|43291.2|43311.2|43291.2|43311.2|43291.2|0
1633941970000|2021-10-11 08:46:10|43308.7|43288.7|43308.7|43288.7|43308.7|43288.7|43308.7|43288.7|2
1633941980000|2021-10-11 08:46:20|43307.3|43287.3|43308.7|43288.7|43308.7|43288.7|43306.2|43286.2|1
1633942000000|2021-10-11 08:46:40|43307.3|43287.3|43308.7|43288.7|43308.7|43288.7|43306.2|43286.2|2
1633942010000|2021-10-11 08:46:50|43307.3|43287.3|43311.3|43291.3|43311.3|43291.3|43303.7|43283.7|4
1633942020000|2021-10-11 08:47:00|43316.2|43296.2|43330|43310|43330|43310|43316.2|43296.2|3
1633942030000|2021-10-11 08:47:10|43328.7|43308.7|43328.7|43308.7|43328.7|43308.7|43328.7|43308.7|1
1633942040000|2021-10-11 08:47:20|||||||||1
1633942050000|2021-10-11 08:47:30|43330|43310|43328.7|43308.7|43331.2|43311.2|43328.7|43308.7|2
1633942060000|2021-10-11 08:47:40|43326|43306|43313.7|43293.7|43326|43306|43313.7|43293.7|3
1633942070000|2021-10-11 08:47:50|43312.3|43292.3|43306|43286|43312.3|43292.3|43306|43286|0
1633942080000|2021-10-11 08:48:00|43303.7|43283.7|43308.7|43288.7|43308.7|43288.7|43303.7|43283.7|0
1633942090000|2021-10-11 08:48:10|43306.2|43286.2|43303.7|43283.7|43308.7|43288.7|43303.7|43283.7|2
1633942100000|2021-10-11 08:48:20|43306.2|43286.2|43303.7|43283.7|43306.2|43286.2|43303.7|43283.7|0
1633942110000|2021-10-11 08:48:30|43301.2|43281.2|43296.2|43276.2|43301.2|43281.2|43296.2|43276.2|4
1633942120000|2021-10-11 08:48:40|43298.7|43278.7|43296.2|43276.2|43298.7|43278.7|43296.2|43276.2|2
1633942130000|2021-10-11 08:48:50|43298.7|43278.7|43298.7|43278.7|43298.7|43278.7|43298.7|43278.7|4
1633942140000|2021-10-11 08:49:00|43298.6|43278.6|43296.1|43276.1|43298.6|43278.6|43296.1|43276.1|0
1633942150000|2021-10-11 08:49:10|43294.8|43274.8|43293.6|43273.6|43294.8|43274.8|43287.5|43267.5|5
1633942160000|2021-10-11 08:49:20|43291.1|43271.1|43291.1|43271.1|43291.1|43271.1|43291.1|43271.1|0
1633942180000|2021-10-11 08:49:40|43292.3|43272.3|43293.6|43273.6|43293.6|43273.6|43291.1|43271.1|2
1633942190000|2021-10-11 08:49:50|43296.1|43276.1|43296.1|43276.1|43296.1|43276.1|43296.1|43276.1|0
1633942200000|2021-10-11 08:50:00|43298.6|43278.6|43297.3|43277.3|43298.6|43278.6|43297.3|43277.3|2
1633942210000|2021-10-11 08:50:10|43296.1|43276.1|43303.6|43283.6|43303.6|43283.6|43296.1|43276.1|2
1633942220000|2021-10-11 08:50:20|43305|43285|43308.6|43288.6|43308.6|43288.6|43305|43285|2
1633942230000|2021-10-11 08:50:30|43311.1|43291.1|43311.1|43291.1|43311.1|43291.1|43311.1|43291.1|3
1633942260000|2021-10-11 08:51:00|43316.1|43296.1|43316.1|43296.1|43316.1|43296.1|43316.1|43296.1|3
1633942270000|2021-10-11 08:51:10|43317.5|43297.5|43323.6|43303.6|43323.6|43303.6|43317.5|43297.5|0
1633942280000|2021-10-11 08:51:20|43326.1|43306.1|43326.1|43306.1|43326.1|43306.1|43326.1|43306.1|2
1633942290000|2021-10-11 08:51:30|43323.5|43303.5|43324.8|43304.8|43324.8|43304.8|43323.5|43303.5|1
1633942300000|2021-10-11 08:51:40|43323.6|43303.6|43321.1|43301.1|43323.6|43303.6|43321.1|43301.1|1
1633942310000|2021-10-11 08:51:50|43322.3|43302.3|43323.6|43303.6|43323.6|43303.6|43321.1|43301.1|1
1633942320000|2021-10-11 08:52:00|43321.1|43301.1|43326.1|43306.1|43327.3|43307.3|43321.1|43301.1|1
1633942330000|2021-10-11 08:52:10|43327.3|43307.3|43326.1|43306.1|43327.3|43307.3|43326.1|43306.1|1
1633942340000|2021-10-11 08:52:20|43328.5|43308.5|43348.6|43328.6|43348.6|43328.6|43328.5|43308.5|39
1633942350000|2021-10-11 08:52:30|43347.5|43327.5|43342.3|43322.3|43347.5|43327.5|43338.6|43318.6|11
1633942360000|2021-10-11 08:52:40|43343.6|43323.6|43343.6|43323.6|43346.1|43326.1|43343.6|43323.6|2
1633942380000|2021-10-11 08:53:00|43346.1|43326.1|43339.8|43319.8|43346.1|43326.1|43339.8|43319.8|5
1633942390000|2021-10-11 08:53:10|43338.6|43318.6|43336.1|43316.1|43338.6|43318.6|43336.1|43316.1|1
1633942400000|2021-10-11 08:53:20|43333.6|43313.6|43331.1|43311.1|43333.6|43313.6|43331.1|43311.1|1
1633942410000|2021-10-11 08:53:30|43329.8|43309.8|43328.6|43308.6|43329.8|43309.8|43328.6|43308.6|0
1633942420000|2021-10-11 08:53:40|43331.1|43311.1|43333.6|43313.6|43333.6|43313.6|43331.1|43311.1|3
1633942430000|2021-10-11 08:53:50|43336.1|43316.1|43336.1|43316.1|43336.1|43316.1|43336.1|43316.1|1
1633942440000|2021-10-11 08:54:00|43338.8|43318.8|43341.1|43321.1|43341.1|43321.1|43338.8|43318.8|2
1633942450000|2021-10-11 08:54:10|43338.6|43318.6|43338.6|43318.6|43338.6|43318.6|43336.1|43316.1|0
1633942460000|2021-10-11 08:54:20|43337.3|43317.3|43338.6|43318.6|43338.6|43318.6|43336.1|43316.1|0
1633942470000|2021-10-11 08:54:30|43336.1|43316.1|43338.6|43318.6|43338.6|43318.6|43333.6|43313.6|3
1633942480000|2021-10-11 08:54:40|43336|43316|43333.6|43313.6|43336|43316|43333.6|43313.6|1
1633942490000|2021-10-11 08:54:50|43331.1|43311.1|43331.1|43311.1|43331.1|43311.1|43329.8|43309.8|4
1633942500000|2021-10-11 08:55:00|||||||||1
1633942510000|2021-10-11 08:55:10|43333.6|43313.6|43333.6|43313.6|43336.1|43316.1|43331.1|43311.1|2
1633942530000|2021-10-11 08:55:30|43332.3|43312.3|43327.5|43307.5|43332.3|43312.3|43327.5|43307.5|3
1633942540000|2021-10-11 08:55:40|43328.6|43308.6|43319.8|43299.8|43331.1|43311.1|43319.8|43299.8|4
1633942560000|2021-10-11 08:56:00|43305|43285|43306.1|43286.1|43306.1|43286.1|43305|43285|7
1633942570000|2021-10-11 08:56:10|43307.3|43287.3|43306.1|43286.1|43307.3|43287.3|43306.1|43286.1|0
1633942580000|2021-10-11 08:56:20|43307.3|43287.3|43304.8|43284.8|43307.3|43287.3|43304.8|43284.8|0
1633942590000|2021-10-11 08:56:30|43308.6|43288.6|43308.6|43288.6|43308.6|43288.6|43308.6|43288.6|0
1633942600000|2021-10-11 08:56:40|43311.1|43291.1|43313.6|43293.6|43313.6|43293.6|43311.1|43291.1|4
1633942610000|2021-10-11 08:56:50|43313.8|43293.8|43293.6|43273.6|43313.8|43293.8|43286.1|43266.1|15
1633942620000|2021-10-11 08:57:00|43292.3|43272.3|43293.6|43273.6|43294.8|43274.8|43288.6|43268.6|2
1633942630000|2021-10-11 08:57:10|43295|43275|43295|43275|43295|43275|43295|43275|4
1633942640000|2021-10-11 08:57:20|43297.3|43277.3|43298.6|43278.6|43298.6|43278.6|43297.3|43277.3|3
1633942650000|2021-10-11 08:57:30|43299.8|43279.8|43298.6|43278.6|43299.8|43279.8|43298.6|43278.6|5
1633942660000|2021-10-11 08:57:40|43296|43276|43293.6|43273.6|43296|43276|43293.6|43273.6|0
1633942680000|2021-10-11 08:58:00|43298.6|43278.6|43298.6|43278.6|43298.6|43278.6|43298.6|43278.6|2
1633942690000|2021-10-11 08:58:10|43302.5|43282.5|43298.6|43278.6|43303.6|43283.6|43298.6|43278.6|2
1633942700000|2021-10-11 08:58:20|43300|43280|43300|43280|43300|43280|43300|43280|0
1633942710000|2021-10-11 08:58:30|43303.6|43283.6|43301.1|43281.1|43303.6|43283.6|43299.8|43279.8|0
1633942720000|2021-10-11 08:58:40|43300|43280|43298.6|43278.6|43300|43280|43298.6|43278.6|0
1633942730000|2021-10-11 08:58:50|43297.5|43277.5|43291.1|43271.1|43297.5|43277.5|43291.1|43271.1|0
1633942740000|2021-10-11 08:59:00|43288.6|43268.6|43292.3|43272.3|43292.3|43272.3|43286.1|43266.1|15
1633942750000|2021-10-11 08:59:10|43288.6|43268.6|43288.6|43268.6|43288.6|43268.6|43288.6|43268.6|0
1633942760000|2021-10-11 08:59:20|43290|43270|43291.1|43271.1|43291.1|43271.1|43290|43270|0
1633942770000|2021-10-11 08:59:30|43292.3|43272.3|43293.6|43273.6|43293.6|43273.6|43291.1|43271.1|0
1633942780000|2021-10-11 08:59:40|43292.5|43272.5|43291.1|43271.1|43292.5|43272.5|43291.1|43271.1|2
1633942790000|2021-10-11 08:59:50|43289.8|43269.8|43288.6|43268.6|43289.8|43269.8|43286.1|43266.1|2
1633942800000|2021-10-11 09:00:00|43291.1|43271.1|43291.1|43271.1|43293.6|43273.6|43288.6|43268.6|8
1633942810000|2021-10-11 09:00:10|43293.6|43273.6|43303.6|43283.6|43303.6|43283.6|43293.6|43273.6|4
1633942820000|2021-10-11 09:00:20|43305|43285|43306.1|43286.1|43308.6|43288.6|43305|43285|2
1633942830000|2021-10-11 09:00:30|43304.8|43284.8|43303.6|43283.6|43304.8|43284.8|43303.6|43283.6|1
1633942850000|2021-10-11 09:00:50|43306.1|43286.1|43303.6|43283.6|43306.1|43286.1|43303.6|43283.6|0
1633942860000|2021-10-11 09:01:00|43302.3|43282.3|43298.6|43278.6|43302.3|43282.3|43296.1|43276.1|2
1633942870000|2021-10-11 09:01:10|||||||||1
1633942880000|2021-10-11 09:01:20|43301.3|43281.3|43306.1|43286.1|43306.1|43286.1|43301.3|43281.3|0
1633942890000|2021-10-11 09:01:30|43303.6|43283.6|43303.6|43283.6|43303.6|43283.6|43301.1|43281.1|7
1633942900000|2021-10-11 09:01:40|43305|43285|43308.6|43288.6|43308.6|43288.6|43303.6|43283.6|0
1633942910000|2021-10-11 09:01:50|||||||||1
1633942920000|2021-10-11 09:02:00|43307.3|43287.3|43311.1|43291.1|43311.1|43291.1|43306.1|43286.1|5
1633942930000|2021-10-11 09:02:10|43308.6|43288.6|43325.1|43305.1|43325.1|43305.1|43306.1|43286.1|8
1633942940000|2021-10-11 09:02:20|43323.8|43303.8|43326.1|43306.1|43326.1|43306.1|43323.8|43303.8|3
1633942950000|2021-10-11 09:02:30|43328.8|43308.8|43328.6|43308.6|43330|43310|43328.6|43308.6|5
1633942960000|2021-10-11 09:02:40|43330|43310|43323.6|43303.6|43331.1|43311.1|43323.6|43303.6|3
1633942970000|2021-10-11 09:02:50|43321.1|43301.1|43311.1|43291.1|43323.6|43303.6|43311.1|43291.1|10
1633942980000|2021-10-11 09:03:00|43305.8|43285.8|43296.1|43276.1|43305.8|43285.8|43296.1|43276.1|2
1633942990000|2021-10-11 09:03:10|43294.8|43274.8|43293.6|43273.6|43297.5|43277.5|43293.6|43273.6|0
1633943010000|2021-10-11 09:03:30|43292.3|43272.3|43296.1|43276.1|43296.1|43276.1|43291.1|43271.1|5
1633943020000|2021-10-11 09:03:40|43293.6|43273.6|43302.3|43282.3|43302.3|43282.3|43293.6|43273.6|4
1633943030000|2021-10-11 09:03:50|43303.6|43283.6|43316.1|43296.1|43316.1|43296.1|43303.6|43283.6|9
1633943040000|2021-10-11 09:04:00|43317.3|43297.3|43311.1|43291.1|43321.1|43301.1|43311.1|43291.1|8
1633943060000|2021-10-11 09:04:20|43309.8|43289.8|43293.6|43273.6|43309.8|43289.8|43293.6|43273.6|22
1633943080000|2021-10-11 09:04:40|43295|43275|43298.6|43278.6|43298.6|43278.6|43295|43275|5
1633943090000|2021-10-11 09:04:50|43303.6|43283.6|43303.6|43283.6|43303.6|43283.6|43303.6|43283.6|0
1633943100000|2021-10-11 09:05:00|43302.3|43282.3|43303.6|43283.6|43306.1|43286.1|43301.1|43281.1|3
1633943120000|2021-10-11 09:05:20|43306.3|43286.3|43308.6|43288.6|43311.1|43291.1|43306.3|43286.3|3
1633943140000|2021-10-11 09:05:40|43306.1|43286.1|43303.6|43283.6|43306.1|43286.1|43303.6|43283.6|3
1633943150000|2021-10-11 09:05:50|43298.6|43278.6|43303.6|43283.6|43303.6|43283.6|43298.6|43278.6|0
1633943160000|2021-10-11 09:06:00|43301.1|43281.1|43306.1|43286.1|43306.1|43286.1|43297.3|43277.3|13
1633943170000|2021-10-11 09:06:10|43303.5|43283.5|43303.6|43283.6|43303.6|43283.6|43303.5|43283.5|1
1633943190000|2021-10-11 09:06:30|43299.8|43279.8|43303.6|43283.6|43303.6|43283.6|43299.8|43279.8|0
1633943200000|2021-10-11 09:06:40|43302.3|43282.3|43296.1|43276.1|43303.6|43283.6|43296.1|43276.1|3
1633943210000|2021-10-11 09:06:50|43298.6|43278.6|43296.1|43276.1|43298.6|43278.6|43296.1|43276.1|0
1633943230000|2021-10-11 09:07:10|43297.4|43277.4|43298.6|43278.6|43298.6|43278.6|43297.4|43277.4|3
1633943240000|2021-10-11 09:07:20|43297.3|43277.3|43297.3|43277.3|43297.3|43277.3|43297.3|43277.3|2
1633943260000|2021-10-11 09:07:40|43298.6|43278.6|43301.1|43281.1|43301.1|43281.1|43297.3|43277.3|7
1633943270000|2021-10-11 09:07:50|43303.6|43283.6|43303.6|43283.6|43303.6|43283.6|43303.6|43283.6|2
1633943280000|2021-10-11 09:08:00|43301.1|43281.1|43301.1|43281.1|43301.1|43281.1|43298.6|43278.6|9
1633943290000|2021-10-11 09:08:10|43298.6|43278.6|43303.6|43283.6|43303.6|43283.6|43298.6|43278.6|1
1633943300000|2021-10-11 09:08:20|43306.1|43286.1|43306.1|43286.1|43306.1|43286.1|43306.1|43286.1|0
1633943310000|2021-10-11 09:08:30|43303.6|43283.6|43306.1|43286.1|43306.1|43286.1|43303.6|43283.6|7
1633943320000|2021-10-11 09:08:40|43308.8|43288.8|43314.9|43294.9|43314.9|43294.9|43308.8|43288.8|0
1633943330000|2021-10-11 09:08:50|43317.4|43297.4|43317.4|43297.4|43317.4|43297.4|43317.4|43297.4|0
1633943340000|2021-10-11 09:09:00|43316.1|43296.1|43313.6|43293.6|43316.1|43296.1|43313.6|43293.6|6
1633943350000|2021-10-11 09:09:10|43309.8|43289.8|43309.8|43289.8|43309.8|43289.8|43309.8|43289.8|5
1633943360000|2021-10-11 09:09:20|43308.6|43288.6|43308.6|43288.6|43308.6|43288.6|43308.6|43288.6|0
1633943370000|2021-10-11 09:09:30|43307.3|43287.3|43306.1|43286.1|43307.3|43287.3|43306.1|43286.1|3
1633943380000|2021-10-11 09:09:40|43307.4|43287.4|43306.1|43286.1|43308.6|43288.6|43306.1|43286.1|1
1633943400000|2021-10-11 09:10:00|43307.4|43287.4|43311.1|43291.1|43311.1|43291.1|43307.4|43287.4|0
1633943410000|2021-10-11 09:10:10|||||||||2
1633943420000|2021-10-11 09:10:20|43307.4|43287.4|43308.6|43288.6|43308.6|43288.6|43307.4|43287.4|1
1633943430000|2021-10-11 09:10:30|43307.3|43287.3|43308.6|43288.6|43308.6|43288.6|43307.3|43287.3|1
1633943440000|2021-10-11 09:10:40|43311.1|43291.1|43311.1|43291.1|43311.1|43291.1|43311.1|43291.1|0
1633943460000|2021-10-11 09:11:00|43308.6|43288.6|43311.1|43291.1|43311.1|43291.1|43308.6|43288.6|4
1633943470000|2021-10-11 09:11:10|43316.1|43296.1|43316.1|43296.1|43316.1|43296.1|43316.1|43296.1|6
1633943480000|2021-10-11 09:11:20|43317.4|43297.4|43319.8|43299.8|43319.8|43299.8|43317.4|43297.4|3
1633943490000|2021-10-11 09:11:30|43323.6|43303.6|43318.6|43298.6|43323.6|43303.6|43318.6|43298.6|0
1633943510000|2021-10-11 09:11:50|||||||||1
1633943520000|2021-10-11 09:12:00|43313.6|43293.6|43321.1|43301.1|43321.1|43301.1|43313.6|43293.6|9
1633943530000|2021-10-11 09:12:10|43318.6|43298.6|43318.6|43298.6|43318.6|43298.6|43318.6|43298.6|2
1633943560000|2021-10-11 09:12:40|43319.9|43299.9|43319.9|43299.9|43319.9|43299.9|43319.9|43299.9|0
1633943570000|2021-10-11 09:12:50|43318.6|43298.6|43316.1|43296.1|43321.1|43301.1|43316.1|43296.1|3
1633943580000|2021-10-11 09:13:00|43318.6|43298.6|43319.9|43299.9|43319.9|43299.9|43318.6|43298.6|3
1633943590000|2021-10-11 09:13:10|43318.6|43298.6|43316.1|43296.1|43318.6|43298.6|43316.1|43296.1|2
1633943600000|2021-10-11 09:13:20|43314.8|43294.8|43314.8|43294.8|43314.8|43294.8|43314.8|43294.8|4
1633943610000|2021-10-11 09:13:30|43317.4|43297.4|43318.6|43298.6|43318.6|43298.6|43317.4|43297.4|0
1633943620000|2021-10-11 09:13:40|43319.9|43299.9|43318.6|43298.6|43319.9|43299.9|43318.6|43298.6|0
1633943630000|2021-10-11 09:13:50|43319.8|43299.8|43316.1|43296.1|43319.8|43299.8|43316.1|43296.1|0
1633943640000|2021-10-11 09:14:00|||||||||1
1633943650000|2021-10-11 09:14:10|||||||||1
1633943660000|2021-10-11 09:14:20|43313.6|43293.6|43313.6|43293.6|43313.6|43293.6|43313.6|43293.6|3
1633943670000|2021-10-11 09:14:30|43312.3|43292.3|43309.8|43289.8|43312.3|43292.3|43309.8|43289.8|2
1633943680000|2021-10-11 09:14:40|43311.1|43291.1|43312.3|43292.3|43312.3|43292.3|43309.8|43289.8|2
1633943690000|2021-10-11 09:14:50|43313.6|43293.6|43318.6|43298.6|43318.6|43298.6|43313.6|43293.6|7
1633943700000|2021-10-11 09:15:00|43322.4|43302.4|43322.4|43302.4|43322.4|43302.4|43322.4|43302.4|0
1633943710000|2021-10-11 09:15:10|43323.6|43303.6|43323.6|43303.6|43323.6|43303.6|43323.6|43303.6|4
1633943720000|2021-10-11 09:15:20|43321.1|43301.1|43318.6|43298.6|43321.1|43301.1|43318.6|43298.6|5
1633943730000|2021-10-11 09:15:30|43317.4|43297.4|43317.3|43297.3|43317.4|43297.4|43313.6|43293.6|9
1633943740000|2021-10-11 09:15:40|43318.6|43298.6|43322.4|43302.4|43323.6|43303.6|43318.6|43298.6|3
1633943750000|2021-10-11 09:15:50|43319.9|43299.9|43318.6|43298.6|43319.9|43299.9|43318.6|43298.6|2
1633943760000|2021-10-11 09:16:00|43317.3|43297.3|43313.6|43293.6|43317.3|43297.3|43309.8|43289.8|11
1633943770000|2021-10-11 09:16:10|43314.8|43294.8|43322.4|43302.4|43322.4|43302.4|43314.8|43294.8|0
1633943780000|2021-10-11 09:16:20|43319.9|43299.9|43318.6|43298.6|43319.9|43299.9|43318.6|43298.6|2
1633943790000|2021-10-11 09:16:30|43317.3|43297.3|43313.6|43293.6|43318.6|43298.6|43313.6|43293.6|5
1633943810000|2021-10-11 09:16:50|43314.9|43294.9|43311.1|43291.1|43314.9|43294.9|43311.1|43291.1|1
1633943820000|2021-10-11 09:17:00|43312.4|43292.4|43311.1|43291.1|43312.4|43292.4|43311.1|43291.1|2
1633943830000|2021-10-11 09:17:10|43309.8|43289.8|43303.6|43283.6|43309.8|43289.8|43299.8|43279.8|7
1633943840000|2021-10-11 09:17:20|43306.1|43286.1|43303.6|43283.6|43306.1|43286.1|43303.6|43283.6|1
1633943850000|2021-10-11 09:17:30|43306.1|43286.1|43306.1|43286.1|43306.1|43286.1|43306.1|43286.1|2
1633943860000|2021-10-11 09:17:40|43308.6|43288.6|43309.9|43289.9|43309.9|43289.9|43308.6|43288.6|0
1633943870000|2021-10-11 09:17:50|43308.6|43288.6|43312.4|43292.4|43312.4|43292.4|43308.6|43288.6|0
1633943880000|2021-10-11 09:18:00|43308.6|43288.6|43312.4|43292.4|43312.4|43292.4|43308.6|43288.6|1
1633943920000|2021-10-11 09:18:40|43313.6|43293.6|43317.4|43297.4|43317.4|43297.4|43313.6|43293.6|2
1633943930000|2021-10-11 09:18:50|43321.1|43301.1|43321.1|43301.1|43321.1|43301.1|43321.1|43301.1|1
1633943950000|2021-10-11 09:19:10|43319.9|43299.9|43323.6|43303.6|43323.6|43303.6|43319.9|43299.9|1
1633943960000|2021-10-11 09:19:20|43322.3|43302.3|43323.6|43303.6|43324.8|43304.8|43321.1|43301.1|5
1633943970000|2021-10-11 09:19:30|43321.1|43301.1|43321.1|43301.1|43321.1|43301.1|43321.1|43301.1|1
1633943990000|2021-10-11 09:19:50|||||||||1
1633944000000|2021-10-11 09:20:00|43319.8|43299.8|43319.8|43299.8|43319.8|43299.8|43316.1|43296.1|3
1633944010000|2021-10-11 09:20:10|43321.1|43301.1|43316.1|43296.1|43321.1|43301.1|43316.1|43296.1|5
1633944020000|2021-10-11 09:20:20|43313.5|43293.5|43316.1|43296.1|43317.3|43297.3|43307.4|43287.4|14
1633944030000|2021-10-11 09:20:30|43314.8|43294.8|43319.8|43299.8|43319.8|43299.8|43314.8|43294.8|3
1633944040000|2021-10-11 09:20:40|43318.6|43298.6|43323.6|43303.6|43323.6|43303.6|43318.6|43298.6|2
1633944050000|2021-10-11 09:20:50|43326.1|43306.1|43328.6|43308.6|43329.8|43309.8|43326.1|43306.1|2
1633944060000|2021-10-11 09:21:00|43329.9|43309.9|43329.9|43309.9|43329.9|43309.9|43329.9|43309.9|0
1633944070000|2021-10-11 09:21:10|43331.1|43311.1|43331.1|43311.1|43331.1|43311.1|43328.6|43308.6|1
1633944080000|2021-10-11 09:21:20|43326.1|43306.1|43324.8|43304.8|43326.1|43306.1|43324.8|43304.8|1
1633944090000|2021-10-11 09:21:30|||||||||1
1633944100000|2021-10-11 09:21:40|43322.3|43302.3|43324.8|43304.8|43324.8|43304.8|43322.3|43302.3|3
1633944110000|2021-10-11 09:21:50|||||||||2
1633944120000|2021-10-11 09:22:00|43323.6|43303.6|43326.1|43306.1|43327.4|43307.4|43323.6|43303.6|8
1633944140000|2021-10-11 09:22:20|43328.6|43308.6|43318.6|43298.6|43328.6|43308.6|43318.6|43298.6|3
1633944150000|2021-10-11 09:22:30|43316.1|43296.1|43313.6|43293.6|43316.1|43296.1|43313.6|43293.6|6
1633944160000|2021-10-11 09:22:40|43312.4|43292.4|43309.8|43289.8|43312.4|43292.4|43306.1|43286.1|6
1633944170000|2021-10-11 09:22:50|43311.1|43291.1|43311.1|43291.1|43311.1|43291.1|43309.8|43289.8|1
1633944180000|2021-10-11 09:23:00|43312.3|43292.3|43312.3|43292.3|43312.3|43292.3|43312.3|43292.3|2
1633944190000|2021-10-11 09:23:10|43306|43286|43306|43286|43306|43286|43306|43286|4
1633944210000|2021-10-11 09:23:30|43303.6|43283.6|43304.8|43284.8|43304.8|43284.8|43303.6|43283.6|0
1633944220000|2021-10-11 09:23:40|43302.3|43282.3|43308.5|43288.5|43308.5|43288.5|43302.3|43282.3|5
1633944230000|2021-10-11 09:23:50|43307.3|43287.3|43308.5|43288.5|43308.5|43288.5|43307.3|43287.3|0
1633944240000|2021-10-11 09:24:00|43307.3|43287.3|43308.5|43288.5|43308.5|43288.5|43307.3|43287.3|0
1633944250000|2021-10-11 09:24:10|43309.8|43289.8|43311.1|43291.1|43311.1|43291.1|43309.8|43289.8|0
1633944280000|2021-10-11 09:24:40|43308.6|43288.6|43308.6|43288.6|43308.6|43288.6|43308.6|43288.6|3
1633944290000|2021-10-11 09:24:50|43307.3|43287.3|43303.6|43283.6|43307.3|43287.3|43303.6|43283.6|2
1633944300000|2021-10-11 09:25:00|43302.3|43282.3|43304.8|43284.8|43304.8|43284.8|43302.3|43282.3|1
1633944310000|2021-10-11 09:25:10|43306.1|43286.1|43309.8|43289.8|43309.8|43289.8|43306.1|43286.1|4
1633944320000|2021-10-11 09:25:20|43306.1|43286.1|43311.1|43291.1|43311.1|43291.1|43306.1|43286.1|1
1633944330000|2021-10-11 09:25:30|43308.6|43288.6|43306.1|43286.1|43311.1|43291.1|43306.1|43286.1|0
1633944340000|2021-10-11 09:25:40|43307.3|43287.3|43309.8|43289.8|43311.1|43291.1|43307.3|43287.3|1
1633944350000|2021-10-11 09:25:50|43308.6|43288.6|43311.1|43291.1|43311.1|43291.1|43306.1|43286.1|10
1633944380000|2021-10-11 09:26:20|43309.8|43289.8|43308.6|43288.6|43309.8|43289.8|43306.1|43286.1|14
1633944390000|2021-10-11 09:26:30|43309.9|43289.9|43308.6|43288.6|43309.9|43289.9|43308.6|43288.6|0
1633944400000|2021-10-11 09:26:40|43311.1|43291.1|43308.6|43288.6|43311.1|43291.1|43308.6|43288.6|2
1633944410000|2021-10-11 09:26:50|43306.1|43286.1|43308.6|43288.6|43308.6|43288.6|43306.1|43286.1|4
1633944420000|2021-10-11 09:27:00|43306.1|43286.1|43304.8|43284.8|43306.1|43286.1|43304.8|43284.8|2
1633944430000|2021-10-11 09:27:10|43303.6|43283.6|43303.6|43283.6|43303.6|43283.6|43303.6|43283.6|0
1633944440000|2021-10-11 09:27:20|43301.1|43281.1|43298.6|43278.6|43301.1|43281.1|43298.6|43278.6|0
1633944450000|2021-10-11 09:27:30|43293.6|43273.6|43293.6|43273.6|43294.8|43274.8|43293.6|43273.6|3
1633944460000|2021-10-11 09:27:40|43294.8|43274.8|43294.8|43274.8|43294.8|43274.8|43294.8|43274.8|5
1633944480000|2021-10-11 09:28:00|43296.1|43276.1|43301.1|43281.1|43301.1|43281.1|43296.1|43276.1|1
1633944490000|2021-10-11 09:28:10|43299.8|43279.8|43301.1|43281.1|43301.1|43281.1|43298.6|43278.6|0
1633944500000|2021-10-11 09:28:20|43299.8|43279.8|43298.6|43278.6|43299.8|43279.8|43298.6|43278.6|0
1633944510000|2021-10-11 09:28:30|||||||||1
1633944540000|2021-10-11 09:29:00|||||||||1
1633944550000|2021-10-11 09:29:10|43297.3|43277.3|43292.3|43272.3|43297.3|43277.3|43292.3|43272.3|2
1633944560000|2021-10-11 09:29:20|43291.1|43271.1|43283.6|43263.6|43291.1|43271.1|43283.6|43263.6|5
1633944580000|2021-10-11 09:29:40|43277.4|43257.4|43273.6|43253.6|43277.4|43257.4|43273.6|43253.6|12
1633944590000|2021-10-11 09:29:50|43274.9|43254.9|43273.6|43253.6|43274.9|43254.9|43273.6|43253.6|2
1633944600000|2021-10-11 09:30:00|43272.3|43252.3|43263.6|43243.6|43272.3|43252.3|43259.8|43239.8|14
1633944610000|2021-10-11 09:30:10|43264.9|43244.9|43271.1|43251.1|43271.1|43251.1|43264.9|43244.9|7
1633944620000|2021-10-11 09:30:20|43269.8|43249.8|43268.6|43248.6|43269.8|43249.8|43266.1|43246.1|8
1633944630000|2021-10-11 09:30:30|43266.1|43246.1|43266.1|43246.1|43266.1|43246.1|43266.1|43246.1|4
1633944640000|2021-10-11 09:30:40|43267.3|43247.3|43266.1|43246.1|43267.3|43247.3|43266.1|43246.1|0
1633944650000|2021-10-11 09:30:50|43267.4|43247.4|43266.1|43246.1|43268.6|43248.6|43266.1|43246.1|3
1633944660000|2021-10-11 09:31:00|43267.3|43247.3|43247.4|43227.4|43268.6|43248.6|43246.1|43226.1|24
1633944670000|2021-10-11 09:31:10|||||||||1
1633944680000|2021-10-11 09:31:20|43249.9|43229.9|43248.6|43228.6|43249.9|43229.9|43246.1|43226.1|4
1633944690000|2021-10-11 09:31:30|43246.1|43226.1|43248.6|43228.6|43248.6|43228.6|43246.1|43226.1|25
1633944700000|2021-10-11 09:31:40|43249.9|43229.9|43248.6|43228.6|43249.9|43229.9|43248.6|43228.6|2
1633944710000|2021-10-11 09:31:50|43251.1|43231.1|43251.1|43231.1|43251.1|43231.1|43251.1|43231.1|2
1633944720000|2021-10-11 09:32:00|43252.4|43232.4|43268.6|43248.6|43273.6|43253.6|43252.4|43232.4|24
1633944730000|2021-10-11 09:32:10|43272.4|43252.4|43273.6|43253.6|43273.6|43253.6|43271.1|43251.1|2
1633944740000|2021-10-11 09:32:20|43274.8|43254.8|43274.8|43254.8|43274.8|43254.8|43274.8|43254.8|3
1633944750000|2021-10-11 09:32:30|43273.6|43253.6|43271.1|43251.1|43273.6|43253.6|43271.1|43251.1|0
1633944760000|2021-10-11 09:32:40|43268.6|43248.6|43271.1|43251.1|43271.1|43251.1|43268.6|43248.6|3
1633944770000|2021-10-11 09:32:50|||||||||1
1633944780000|2021-10-11 09:33:00|43269.8|43249.8|43269.9|43249.9|43272.3|43252.3|43268.6|43248.6|8
1633944790000|2021-10-11 09:33:10|43268.6|43248.6|43263.6|43243.6|43268.6|43248.6|43263.6|43243.6|4
1633944800000|2021-10-11 09:33:20|43259.8|43239.8|43257.3|43237.3|43259.8|43239.8|43257.3|43237.3|1
1633944810000|2021-10-11 09:33:30|43259.8|43239.8|43258.6|43238.6|43259.8|43239.8|43258.6|43238.6|3
1633944820000|2021-10-11 09:33:40|43259.9|43239.9|43256.1|43236.1|43261.1|43241.1|43256.1|43236.1|1
1633944830000|2021-10-11 09:33:50|43258.5|43238.5|43301.1|43281.1|43301.1|43281.1|43258.5|43238.5|12
1633944840000|2021-10-11 09:34:00|43302.4|43282.4|43298.6|43278.6|43313.6|43293.6|43298.6|43278.6|16
1633944850000|2021-10-11 09:34:10|43296.1|43276.1|43293.6|43273.6|43296.1|43276.1|43293.6|43273.6|1
1633944870000|2021-10-11 09:34:30|43294.9|43274.9|43298.6|43278.6|43298.6|43278.6|43294.9|43274.9|1
1633944880000|2021-10-11 09:34:40|||||||||1
1633944890000|2021-10-11 09:34:50|43301|43281|43311.1|43291.1|43311.1|43291.1|43301|43281|6
1633944900000|2021-10-11 09:35:00|43318.6|43298.6|43318.6|43298.6|43318.6|43298.6|43318.6|43298.6|10
1633944910000|2021-10-11 09:35:10|43319.9|43299.9|43331.1|43311.1|43336.1|43316.1|43319.9|43299.9|32
1633944920000|2021-10-11 09:35:20|43328.6|43308.6|43337.5|43317.5|43337.5|43317.5|43326.1|43306.1|7
1633944930000|2021-10-11 09:35:30|43338.6|43318.6|43343.6|43323.6|43343.6|43323.6|43338.6|43318.6|2
1633944940000|2021-10-11 09:35:40|43344.8|43324.8|43338.6|43318.6|43344.8|43324.8|43338.6|43318.6|12
1633944960000|2021-10-11 09:36:00|43337.3|43317.3|43343.6|43323.6|43343.6|43323.6|43336.1|43316.1|5
1633944970000|2021-10-11 09:36:10|43342.4|43322.4|43336.1|43316.1|43342.4|43322.4|43336.1|43316.1|4
1633944980000|2021-10-11 09:36:20|43333.6|43313.6|43336.1|43316.1|43336.1|43316.1|43333.6|43313.6|1
1633944990000|2021-10-11 09:36:30|43337.3|43317.3|43338.6|43318.6|43338.6|43318.6|43337.3|43317.3|1
1633945000000|2021-10-11 09:36:40|43336.2|43316.2|43326.1|43306.1|43336.2|43316.2|43326.1|43306.1|17
1633945010000|2021-10-11 09:36:50|43323.6|43303.6|43323.6|43303.6|43326.1|43306.1|43323.6|43303.6|1
1633945020000|2021-10-11 09:37:00|43324.9|43304.9|43326.1|43306.1|43326.1|43306.1|43324.9|43304.9|0
1633945030000|2021-10-11 09:37:10|43328.6|43308.6|43323.6|43303.6|43328.6|43308.6|43323.6|43303.6|3
1633945040000|2021-10-11 09:37:20|43321.1|43301.1|43321.1|43301.1|43321.1|43301.1|43321.1|43301.1|2
1633945050000|2021-10-11 09:37:30|43319.9|43299.9|43321.1|43301.1|43321.1|43301.1|43319.9|43299.9|1
1633945060000|2021-10-11 09:37:40|43322.3|43302.3|43323.6|43303.6|43323.6|43303.6|43322.3|43302.3|1
1633945070000|2021-10-11 09:37:50|43318.6|43298.6|43318.6|43298.6|43323.6|43303.6|43318.6|43298.6|0
1633945080000|2021-10-11 09:38:00|43313.6|43293.6|43313.6|43293.6|43313.6|43293.6|43313.6|43293.6|4
1633945090000|2021-10-11 09:38:10|43314.9|43294.9|43316.1|43296.1|43316.1|43296.1|43314.9|43294.9|0
1633945100000|2021-10-11 09:38:20|43317.3|43297.3|43321.1|43301.1|43321.1|43301.1|43317.3|43297.3|2
1633945110000|2021-10-11 09:38:30|||||||||1
1633945120000|2021-10-11 09:38:40|43318.6|43298.6|43318.6|43298.6|43318.6|43298.6|43318.6|43298.6|2
1633945130000|2021-10-11 09:38:50|43317.3|43297.3|43317.3|43297.3|43317.3|43297.3|43317.3|43297.3|0
1633945140000|2021-10-11 09:39:00|43318.6|43298.6|43318.6|43298.6|43318.6|43298.6|43318.6|43298.6|1
1633945160000|2021-10-11 09:39:20|43316.1|43296.1|43316.1|43296.1|43316.1|43296.1|43316.1|43296.1|0
1633945170000|2021-10-11 09:39:30|43314.8|43294.8|43313.6|43293.6|43314.8|43294.8|43313.6|43293.6|5
1633945180000|2021-10-11 09:39:40|||||||||2
1633945190000|2021-10-11 09:39:50|||||||||1
1633945200000|2021-10-11 09:40:00|||||||||1
1633945210000|2021-10-11 09:40:10|||||||||2
1633945220000|2021-10-11 09:40:20|43316.1|43296.1|43313.6|43293.6|43316.1|43296.1|43313.6|43293.6|2
1633945250000|2021-10-11 09:40:50|||||||||2
1633945260000|2021-10-11 09:41:00|43312.3|43292.3|43306.1|43286.1|43312.3|43292.3|43306.1|43286.1|3
1633945270000|2021-10-11 09:41:10|43303.7|43283.7|43303.6|43283.6|43303.7|43283.7|43301.1|43281.1|5
1633945290000|2021-10-11 09:41:30|43308.6|43288.6|43308.6|43288.6|43308.6|43288.6|43308.6|43288.6|4
1633945300000|2021-10-11 09:41:40|43309.9|43289.9|43311.1|43291.1|43313.6|43293.6|43309.9|43289.9|2
1633945310000|2021-10-11 09:41:50|43309.8|43289.8|43308.6|43288.6|43309.8|43289.8|43307.3|43287.3|2
1633945320000|2021-10-11 09:42:00|43306.1|43286.1|43303.6|43283.6|43306.1|43286.1|43303.6|43283.6|1
1633945330000|2021-10-11 09:42:10|43304.9|43284.9|43303.6|43283.6|43308.6|43288.6|43303.6|43283.6|1
1633945340000|2021-10-11 09:42:20|43306.1|43286.1|43308.6|43288.6|43308.6|43288.6|43306.1|43286.1|2
1633945350000|2021-10-11 09:42:30|43311.2|43291.2|43313.6|43293.6|43313.6|43293.6|43311.2|43291.2|1
1633945370000|2021-10-11 09:42:50|43312.3|43292.3|43314.9|43294.9|43314.9|43294.9|43311.1|43291.1|6
1633945380000|2021-10-11 09:43:00|43316.2|43296.2|43318.6|43298.6|43318.6|43298.6|43316.2|43296.2|0
1633945390000|2021-10-11 09:43:10|||||||||5
1633945400000|2021-10-11 09:43:20|43319.8|43299.8|43323.6|43303.6|43323.6|43303.6|43319.8|43299.8|4
1633945410000|2021-10-11 09:43:30|43321.1|43301.1|43326.1|43306.1|43326.1|43306.1|43321.1|43301.1|1
1633945420000|2021-10-11 09:43:40|43328.6|43308.6|43333.6|43313.6|43333.6|43313.6|43328.6|43308.6|5
1633945430000|2021-10-11 09:43:50|43332.4|43312.4|43327.3|43307.3|43333.6|43313.6|43327.3|43307.3|10
1633945440000|2021-10-11 09:44:00|43323.6|43303.6|43322.3|43302.3|43323.6|43303.6|43322.3|43302.3|2
1633945450000|2021-10-11 09:44:10|43321.1|43301.1|43321.1|43301.1|43322.4|43302.4|43321.1|43301.1|0
1633945470000|2021-10-11 09:44:30|43318.6|43298.6|43321.1|43301.1|43321.1|43301.1|43318.6|43298.6|3
1633945490000|2021-10-11 09:44:50|||||||||4
1633945500000|2021-10-11 09:45:00|43319.9|43299.9|43303.6|43283.6|43319.9|43299.9|43303.6|43283.6|12
1633945510000|2021-10-11 09:45:10|43298.6|43278.6|43296.1|43276.1|43298.6|43278.6|43296.1|43276.1|1
1633945520000|2021-10-11 09:45:20|43293.4|43273.4|43291.1|43271.1|43293.4|43273.4|43291.1|43271.1|4
1633945530000|2021-10-11 09:45:30|43294.9|43274.9|43297.4|43277.4|43297.4|43277.4|43294.9|43274.9|6
1633945540000|2021-10-11 09:45:40|43299.9|43279.9|43298.6|43278.6|43299.9|43279.9|43298.6|43278.6|0
1633945550000|2021-10-11 09:45:50|43303.6|43283.6|43306.1|43286.1|43306.1|43286.1|43303.6|43283.6|2
1633945560000|2021-10-11 09:46:00|43304.9|43284.9|43298.6|43278.6|43304.9|43284.9|43298.6|43278.6|4
1633945570000|2021-10-11 09:46:10|43293.6|43273.6|43293.6|43273.6|43293.6|43273.6|43293.6|43273.6|1
1633945580000|2021-10-11 09:46:20|43296.2|43276.2|43298.6|43278.6|43298.6|43278.6|43296.2|43276.2|0
1633945670000|2021-10-11 09:47:50|43288.6|43268.6|43288.6|43268.6|43288.6|43268.6|43286.1|43266.1|6
1633945700000|2021-10-11 09:48:20|43291.1|43271.1|43296.1|43276.1|43296.1|43276.1|43291.1|43271.1|4
1633945710000|2021-10-11 09:48:30|43298.6|43278.6|43303.6|43283.6|43303.6|43283.6|43298.6|43278.6|2
1633945740000|2021-10-11 09:49:00|||||||||1
1633945750000|2021-10-11 09:49:10|43301.1|43281.1|43302.3|43282.3|43303.6|43283.6|43301.1|43281.1|3
1633945760000|2021-10-11 09:49:20|43301.1|43281.1|43293.6|43273.6|43301.1|43281.1|43291.1|43271.1|4
1633945780000|2021-10-11 09:49:40|43294.9|43274.9|43294.9|43274.9|43294.9|43274.9|43294.9|43274.9|0
1633945790000|2021-10-11 09:49:50|43296.1|43276.1|43306.1|43286.1|43306.1|43286.1|43296.1|43276.1|1
1633945800000|2021-10-11 09:50:00|43308.6|43288.6|43308.6|43288.6|43308.6|43288.6|43306.1|43286.1|0
1633945820000|2021-10-11 09:50:20|43305.9|43285.9|43293.6|43273.6|43305.9|43285.9|43293.6|43273.6|18
1633945830000|2021-10-11 09:50:30|43298.6|43278.6|43291.1|43271.1|43298.6|43278.6|43291.1|43271.1|5
1633945840000|2021-10-11 09:50:40|43289.7|43269.7|43289.7|43269.7|43289.7|43269.7|43289.7|43269.7|2
1633945850000|2021-10-11 09:50:50|43288.6|43268.6|43301.1|43281.1|43301.1|43281.1|43288.6|43268.6|13
1633945860000|2021-10-11 09:51:00|43303.6|43283.6|43303.6|43283.6|43303.6|43283.6|43302.2|43282.2|0
1633945870000|2021-10-11 09:51:10|43304.9|43284.9|43306.1|43286.1|43306.1|43286.1|43304.9|43284.9|1
1633945880000|2021-10-11 09:51:20|43304.7|43284.7|43304.7|43284.7|43304.7|43284.7|43304.7|43284.7|2
1633945890000|2021-10-11 09:51:30|43306.1|43286.1|43306.1|43286.1|43306.1|43286.1|43306.1|43286.1|0
1633945900000|2021-10-11 09:51:40|43304.7|43284.7|43299.7|43279.7|43304.7|43284.7|43299.7|43279.7|2
1633945910000|2021-10-11 09:51:50|43293.6|43273.6|43281.1|43261.1|43293.6|43273.6|43278.6|43258.6|8
1633945920000|2021-10-11 09:52:00|43283.6|43263.6|43277.4|43257.4|43283.6|43263.6|43277.4|43257.4|5
1633945930000|2021-10-11 09:52:10|43276.1|43256.1|43274.9|43254.9|43276.1|43256.1|43273.6|43253.6|3
1633945940000|2021-10-11 09:52:20|43273.6|43253.6|43273.6|43253.6|43278.6|43258.6|43273.6|43253.6|4
1633945950000|2021-10-11 09:52:30|43269.7|43249.7|43269.7|43249.7|43269.7|43249.7|43268.6|43248.6|10
1633945960000|2021-10-11 09:52:40|43268.6|43248.6|43276.2|43256.2|43276.2|43256.2|43268.6|43248.6|8
1633945970000|2021-10-11 09:52:50|43274.9|43254.9|43273.6|43253.6|43274.9|43254.9|43273.6|43253.6|1
1633945980000|2021-10-11 09:53:00|43276.1|43256.1|43278.6|43258.6|43278.6|43258.6|43276.1|43256.1|1
1633945990000|2021-10-11 09:53:10|43279.9|43259.9|43283.6|43263.6|43283.6|43263.6|43279.9|43259.9|1
1633946000000|2021-10-11 09:53:20|43281.1|43261.1|43283.6|43263.6|43283.6|43263.6|43281.1|43261.1|1
1633946030000|2021-10-11 09:53:50|||||||||1
1633946040000|2021-10-11 09:54:00|43282.2|43262.2|43278.6|43258.6|43282.2|43262.2|43277.2|43257.2|4
1633946060000|2021-10-11 09:54:20|43279.9|43259.9|43283.6|43263.6|43283.6|43263.6|43279.9|43259.9|0
1633946070000|2021-10-11 09:54:30|43298.6|43278.6|43298.6|43278.6|43298.6|43278.6|43298.6|43278.6|2
1633946080000|2021-10-11 09:54:40|43311.1|43291.1|43314.7|43294.7|43314.7|43294.7|43311.1|43291.1|11
1633946100000|2021-10-11 09:55:00|43315.9|43295.9|43322.2|43302.2|43322.2|43302.2|43315.9|43295.9|1
1633946120000|2021-10-11 09:55:20|43323.6|43303.6|43329.7|43309.7|43329.7|43309.7|43323.6|43303.6|1
1633946130000|2021-10-11 09:55:30|43334.7|43314.7|43336.1|43316.1|43336.1|43316.1|43334.7|43314.7|1
1633946150000|2021-10-11 09:55:50|43339.9|43319.9|43341.2|43321.2|43341.2|43321.2|43339.9|43319.9|4
1633946160000|2021-10-11 09:56:00|43339.9|43319.9|43342.4|43322.4|43342.4|43322.4|43339.9|43319.9|0
1633946170000|2021-10-11 09:56:10|43343.6|43323.6|43343.6|43323.6|43343.6|43323.6|43343.6|43323.6|2
1633946180000|2021-10-11 09:56:20|43342.2|43322.2|43343.6|43323.6|43343.6|43323.6|43342.2|43322.2|2
1633946200000|2021-10-11 09:56:40|43341.1|43321.1|43341.1|43321.1|43341.1|43321.1|43341.1|43321.1|3
1633946210000|2021-10-11 09:56:50|43352.4|43332.4|43352.4|43332.4|43352.4|43332.4|43352.4|43332.4|2
1633946220000|2021-10-11 09:57:00|43349.7|43329.7|43344.7|43324.7|43349.7|43329.7|43344.7|43324.7|7
1633946230000|2021-10-11 09:57:10|43343.4|43323.4|43342.2|43322.2|43344.7|43324.7|43342.2|43322.2|0
1633946240000|2021-10-11 09:57:20|43343.4|43323.4|43344.7|43324.7|43344.7|43324.7|43343.4|43323.4|3
1633946250000|2021-10-11 09:57:30|43347.4|43327.4|43353.6|43333.6|43356.1|43336.1|43347.4|43327.4|1
1633946260000|2021-10-11 09:57:40|43354.7|43334.7|43358.6|43338.6|43363.6|43343.6|43354.7|43334.7|10
1633946270000|2021-10-11 09:57:50|43357.4|43337.4|43353.6|43333.6|43357.4|43337.4|43353.6|43333.6|4
1633946290000|2021-10-11 09:58:10|43348.6|43328.6|43348.6|43328.6|43348.6|43328.6|43348.6|43328.6|1
1633946300000|2021-10-11 09:58:20|43347.2|43327.2|43346.1|43326.1|43347.2|43327.2|43346.1|43326.1|2
1633946310000|2021-10-11 09:58:30|43344.7|43324.7|43343.6|43323.6|43344.7|43324.7|43343.6|43323.6|0
1633946320000|2021-10-11 09:58:40|43346.1|43326.1|43338.6|43318.6|43346.1|43326.1|43338.6|43318.6|6
1633946340000|2021-10-11 09:59:00|43341.1|43321.1|43343.6|43323.6|43343.6|43323.6|43341.1|43321.1|0
1633946350000|2021-10-11 09:59:10|43344.7|43324.7|43346.1|43326.1|43347.4|43327.4|43344.7|43324.7|1
1633946360000|2021-10-11 09:59:20|43347.2|43327.2|43351.1|43331.1|43351.1|43331.1|43347.2|43327.2|5
1633946370000|2021-10-11 09:59:30|43352.2|43332.2|43356.1|43336.1|43357.4|43337.4|43352.2|43332.2|4
1633946380000|2021-10-11 09:59:40|||||||||6
1633946400000|2021-10-11 10:00:00|43357.4|43337.4|43355.9|43335.9|43358.6|43338.6|43355.9|43335.9|9
1633946410000|2021-10-11 10:00:10|43352.2|43332.2|43346.1|43326.1|43352.2|43332.2|43346.1|43326.1|1
1633946420000|2021-10-11 10:00:20|43348.6|43328.6|43348.6|43328.6|43351.1|43331.1|43348.6|43328.6|1
1633946430000|2021-10-11 10:00:30|43351.1|43331.1|43361.1|43341.1|43361.1|43341.1|43348.6|43328.6|11
1633946440000|2021-10-11 10:00:40|43363.6|43343.6|43377.4|43357.4|43377.4|43357.4|43361.1|43341.1|14
1633946450000|2021-10-11 10:00:50|43378.6|43358.6|43386.1|43366.1|43388.6|43368.6|43378.6|43358.6|18
1633946460000|2021-10-11 10:01:00|43384.7|43364.7|43383.6|43363.6|43384.7|43364.7|43383.6|43363.6|7
1633946470000|2021-10-11 10:01:10|43386.1|43366.1|43388.6|43368.6|43388.6|43368.6|43386.1|43366.1|5
1633946480000|2021-10-11 10:01:20|43387.2|43367.2|43384.9|43364.9|43387.2|43367.2|43384.9|43364.9|1
1633946500000|2021-10-11 10:01:40|43382.2|43362.2|43364.7|43344.7|43382.2|43362.2|43364.7|43344.7|10
1633946510000|2021-10-11 10:01:50|43360.9|43340.9|43368.6|43348.6|43368.7|43348.7|43360.9|43340.9|5
1633946520000|2021-10-11 10:02:00|43366.1|43346.1|43368.6|43348.6|43368.6|43348.6|43366.1|43346.1|5
1633946530000|2021-10-11 10:02:10|43371.1|43351.1|43371.1|43351.1|43371.1|43351.1|43371.1|43351.1|0
1633946540000|2021-10-11 10:02:20|43368.6|43348.6|43368.6|43348.6|43368.6|43348.6|43368.6|43348.6|3
1633946550000|2021-10-11 10:02:30|43367.2|43347.2|43363.6|43343.6|43367.2|43347.2|43363.6|43343.6|3
1633946560000|2021-10-11 10:02:40|43362.4|43342.4|43361.1|43341.1|43363.6|43343.6|43361.1|43341.1|3
1633946570000|2021-10-11 10:02:50|43359.7|43339.7|43350.9|43330.9|43359.7|43339.7|43350.9|43330.9|7
1633946580000|2021-10-11 10:03:00|43347.2|43327.2|43347.2|43327.2|43347.2|43327.2|43347.2|43327.2|1
1633946590000|2021-10-11 10:03:10|43345.9|43325.9|43339.7|43319.7|43345.9|43325.9|43339.7|43319.7|2
1633946600000|2021-10-11 10:03:20|43337.1|43317.1|43334.7|43314.7|43337.1|43317.1|43334.7|43314.7|0
1633946620000|2021-10-11 10:03:40|43333.6|43313.6|43338.6|43318.6|43338.6|43318.6|43333.6|43313.6|1
1633946630000|2021-10-11 10:03:50|43339.7|43319.7|43341.1|43321.1|43341.1|43321.1|43339.7|43319.7|0
1633946640000|2021-10-11 10:04:00|43339.7|43319.7|43344.7|43324.7|43346.1|43326.1|43338.6|43318.6|1
1633946650000|2021-10-11 10:04:10|43343.6|43323.6|43343.6|43323.6|43343.6|43323.6|43342.4|43322.4|1
1633946670000|2021-10-11 10:04:30|43346.1|43326.1|43343.6|43323.6|43346.1|43326.1|43343.6|43323.6|0
1633946690000|2021-10-11 10:04:50|43344.9|43324.9|43341.1|43321.1|43344.9|43324.9|43339.7|43319.7|10
1633946700000|2021-10-11 10:05:00|43339.7|43319.7|43334.7|43314.7|43339.7|43319.7|43334.7|43314.7|11
1633946710000|2021-10-11 10:05:10|43337.4|43317.4|43333.6|43313.6|43337.4|43317.4|43333.6|43313.6|3
1633946730000|2021-10-11 10:05:30|43332.2|43312.2|43328.6|43308.6|43332.2|43312.2|43328.6|43308.6|5
1633946740000|2021-10-11 10:05:40|43327.2|43307.2|43324.7|43304.7|43327.2|43307.2|43322.1|43302.1|2
1633946750000|2021-10-11 10:05:50|43326|43306|43333.5|43313.5|43333.5|43313.5|43326|43306|1
1633946760000|2021-10-11 10:06:00|43332.4|43312.4|43333.5|43313.5|43333.5|43313.5|43331|43311|1
1633946770000|2021-10-11 10:06:10|43338.5|43318.5|43344.7|43324.7|43346|43326|43338.5|43318.5|1
1633946780000|2021-10-11 10:06:20|43343.5|43323.5|43338.5|43318.5|43343.5|43323.5|43338.5|43318.5|2
1633946790000|2021-10-11 10:06:30|43339.7|43319.7|43343.5|43323.5|43343.5|43323.5|43339.7|43319.7|0
1633946800000|2021-10-11 10:06:40|43341|43321|43338.5|43318.5|43341|43321|43338.5|43318.5|2
1633946810000|2021-10-11 10:06:50|43343.5|43323.5|43347.4|43327.4|43347.4|43327.4|43343.5|43323.5|0
1633946820000|2021-10-11 10:07:00|43346|43326|43346|43326|43346|43326|43346|43326|0
1633946840000|2021-10-11 10:07:20|43347.2|43327.2|43344.7|43324.7|43347.2|43327.2|43344.7|43324.7|4
1633946850000|2021-10-11 10:07:30|43346|43326|43343.5|43323.5|43346|43326|43343.5|43323.5|5
1633946860000|2021-10-11 10:07:40|||||||||1
1633946870000|2021-10-11 10:07:50|43342.4|43322.4|43343.5|43323.5|43343.5|43323.5|43341|43321|2
1633946880000|2021-10-11 10:08:00|43344.9|43324.9|43348.5|43328.5|43348.5|43328.5|43343.5|43323.5|2
1633946890000|2021-10-11 10:08:10|43349.7|43329.7|43351|43331|43351|43331|43348.5|43328.5|1
1633946910000|2021-10-11 10:08:30|43352.4|43332.4|43354.9|43334.9|43354.9|43334.9|43352.4|43332.4|13
1633946920000|2021-10-11 10:08:40|43358.5|43338.5|43356|43336|43358.5|43338.5|43356|43336|12
1633946930000|2021-10-11 10:08:50|43354.7|43334.7|43352.4|43332.4|43354.7|43334.7|43352.4|43332.4|5
1633946940000|2021-10-11 10:09:00|43349.7|43329.7|43347.2|43327.2|43349.7|43329.7|43347.2|43327.2|2
1633946950000|2021-10-11 10:09:10|43344.7|43324.7|43344.7|43324.7|43344.7|43324.7|43343.5|43323.5|3
1633946960000|2021-10-11 10:09:20|43343.5|43323.5|43348.5|43328.5|43348.5|43328.5|43343.5|43323.5|2
1633946970000|2021-10-11 10:09:30|43351|43331|43351|43331|43351|43331|43349.7|43329.7|0
1633946980000|2021-10-11 10:09:40|43349.7|43329.7|43348.5|43328.5|43349.7|43329.7|43348.5|43328.5|2
1633947000000|2021-10-11 10:10:00|43347.2|43327.2|43348.5|43328.5|43348.5|43328.5|43346|43326|0
1633947010000|2021-10-11 10:10:10|43347.4|43327.4|43341|43321|43347.4|43327.4|43337.2|43317.2|9
1633947020000|2021-10-11 10:10:20|43344.9|43324.9|43348.5|43328.5|43348.5|43328.5|43344.9|43324.9|4
1633947030000|2021-10-11 10:10:30|||||||||1
1633947040000|2021-10-11 10:10:40|43351|43331|43346|43326|43351|43331|43346|43326|2
1633947070000|2021-10-11 10:11:10|43343.5|43323.5|43341|43321|43344.9|43324.9|43341|43321|1
1633947090000|2021-10-11 10:11:30|43343.5|43323.5|43343.5|43323.5|43343.5|43323.5|43343.5|43323.5|1
1633947100000|2021-10-11 10:11:40|43344.9|43324.9|43346|43326|43346|43326|43343.5|43323.5|0
1633947110000|2021-10-11 10:11:50|43347.4|43327.4|43357.4|43337.4|43357.4|43337.4|43347.4|43327.4|7
1633947120000|2021-10-11 10:12:00|43360|43340|43361|43341|43361.2|43341.2|43357.4|43337.4|2
1633947130000|2021-10-11 10:12:10|||||||||3
1633947140000|2021-10-11 10:12:20|43359.9|43339.9|43363.5|43343.5|43363.5|43343.5|43359.9|43339.9|5
1633947150000|2021-10-11 10:12:30|||||||||7
1633947160000|2021-10-11 10:12:40|43368.5|43348.5|43368.5|43348.5|43368.5|43348.5|43368.5|43348.5|3
1633947170000|2021-10-11 10:12:50|43369.7|43349.7|43371|43351|43371|43351|43369.7|43349.7|1
1633947180000|2021-10-11 10:13:00|43373.7|43353.7|43384.7|43364.7|43384.7|43364.7|43373.7|43353.7|18
1633947190000|2021-10-11 10:13:10|43383.5|43363.5|43386|43366|43386|43366|43382.2|43362.2|6
1633947200000|2021-10-11 10:13:20|43384.9|43364.9|43384.9|43364.9|43384.9|43364.9|43384.9|43364.9|3
1633947210000|2021-10-11 10:13:30|43383.5|43363.5|43383.5|43363.5|43383.5|43363.5|43383.5|43363.5|1
1633947220000|2021-10-11 10:13:40|||||||||1
1633947230000|2021-10-11 10:13:50|||||||||1
1633947250000|2021-10-11 10:14:10|43382.2|43362.2|43386|43366|43386|43366|43382.2|43362.2|1
1633947270000|2021-10-11 10:14:30|43383.5|43363.5|43383.5|43363.5|43383.5|43363.5|43383.5|43363.5|3
1633947280000|2021-10-11 10:14:40|43383.4|43363.4|43386|43366|43386|43366|43383.4|43363.4|17
1633947290000|2021-10-11 10:14:50|43387.2|43367.2|43397.2|43377.2|43397.2|43377.2|43387.2|43367.2|6
1633947300000|2021-10-11 10:15:00|43398.5|43378.5|43398.5|43378.5|43398.5|43378.5|43398.5|43378.5|2
1633947310000|2021-10-11 10:15:10|43398.4|43378.4|43387.2|43367.2|43400.9|43380.9|43382.1|43362.1|15
1633947320000|2021-10-11 10:15:20|43388.4|43368.4|43388.4|43368.4|43388.4|43368.4|43385.9|43365.9|1
1633947330000|2021-10-11 10:15:30|43385.9|43365.9|43388.4|43368.4|43388.4|43368.4|43385.9|43365.9|0
1633947340000|2021-10-11 10:15:40|43385.9|43365.9|43385.9|43365.9|43385.9|43365.9|43385.9|43365.9|1
1633947350000|2021-10-11 10:15:50|43383.4|43363.4|43380.9|43360.9|43385.9|43365.9|43380.9|43360.9|0
1633947360000|2021-10-11 10:16:00|43383.4|43363.4|43380.9|43360.9|43385.9|43365.9|43380.9|43360.9|0
1633947370000|2021-10-11 10:16:10|43385.9|43365.9|43380.9|43360.9|43385.9|43365.9|43380.9|43360.9|0
1633947380000|2021-10-11 10:16:20|||||||||1
1633947390000|2021-10-11 10:16:30|43382.2|43362.2|43380.9|43360.9|43383.4|43363.4|43380.9|43360.9|0
1633947400000|2021-10-11 10:16:40|43379.6|43359.6|43380.9|43360.9|43383.4|43363.4|43379.6|43359.6|1
1633947410000|2021-10-11 10:16:50|43383.4|43363.4|43383.4|43363.4|43383.4|43363.4|43383.4|43363.4|4
1633947420000|2021-10-11 10:17:00|43382.1|43362.1|43387.2|43367.2|43387.2|43367.2|43378.4|43358.4|14
1633947430000|2021-10-11 10:17:10|43388.4|43368.4|43388.4|43368.4|43388.4|43368.4|43388.4|43368.4|1
1633947440000|2021-10-11 10:17:20|43389.7|43369.7|43398.4|43378.4|43400.9|43380.9|43389.7|43369.7|5
1633947450000|2021-10-11 10:17:30|43400.9|43380.9|43400.9|43380.9|43400.9|43380.9|43400.9|43380.9|2
1633947460000|2021-10-11 10:17:40|43398.4|43378.4|43399.6|43379.6|43399.6|43379.6|43398.4|43378.4|1
1633947470000|2021-10-11 10:17:50|43400.9|43380.9|43400.9|43380.9|43400.9|43380.9|43400.9|43380.9|4
1633947480000|2021-10-11 10:18:00|43403.4|43383.4|43403.4|43383.4|43403.4|43383.4|43403.4|43383.4|2
1633947490000|2021-10-11 10:18:10|43402.1|43382.1|43400.9|43380.9|43402.1|43382.1|43400.9|43380.9|3
1633947500000|2021-10-11 10:18:20|43399.6|43379.6|43400.9|43380.9|43404.7|43384.7|43399.6|43379.6|8
1633947510000|2021-10-11 10:18:30|43403.4|43383.4|43404.7|43384.7|43404.7|43384.7|43403.4|43383.4|1
1633947520000|2021-10-11 10:18:40|43405.9|43385.9|43401|43381|43405.9|43385.9|43401|43381|0
1633947540000|2021-10-11 10:19:00|43402.2|43382.2|43403.4|43383.4|43403.4|43383.4|43402.2|43382.2|0
1633947570000|2021-10-11 10:19:30|43402.1|43382.1|43399.7|43379.7|43402.2|43382.2|43399.7|43379.7|4
1633947580000|2021-10-11 10:19:40|43403.4|43383.4|43403.4|43383.4|43403.4|43383.4|43402.1|43382.1|17
1633947590000|2021-10-11 10:19:50|43400.9|43380.9|43398.4|43378.4|43400.9|43380.9|43398.4|43378.4|0
1633947600000|2021-10-11 10:20:00|43401|43381|43403.4|43383.4|43403.4|43383.4|43401|43381|13
1633947620000|2021-10-11 10:20:20|43404.7|43384.7|43404.7|43384.7|43404.7|43384.7|43404.7|43384.7|2
1633947630000|2021-10-11 10:20:30|43411|43391|43411|43391|43411|43391|43411|43391|2
1633947640000|2021-10-11 10:20:40|43412.3|43392.3|43417.2|43397.2|43417.2|43397.2|43412.2|43392.2|13
1633947650000|2021-10-11 10:20:50|43415.9|43395.9|43415.9|43395.9|43417.2|43397.2|43414.6|43394.6|6
1633947660000|2021-10-11 10:21:00|43414.6|43394.6|43418.4|43398.4|43418.4|43398.4|43414.6|43394.6|19
1633947670000|2021-10-11 10:21:10|43423.4|43403.4|43423.4|43403.4|43425.9|43405.9|43423.4|43403.4|3
1633947680000|2021-10-11 10:21:20|43424.7|43404.7|43433.4|43413.4|43433.4|43413.4|43424.7|43404.7|17
1633947690000|2021-10-11 10:21:30|43434.7|43414.7|43432.2|43412.2|43434.7|43414.7|43432.2|43412.2|5
1633947700000|2021-10-11 10:21:40|43431|43411|43425.9|43405.9|43431|43411|43425.9|43405.9|7
1633947720000|2021-10-11 10:22:00|43427.1|43407.1|43425.9|43405.9|43427.1|43407.1|43425.9|43405.9|2
1633947730000|2021-10-11 10:22:10|43428.4|43408.4|43423.4|43403.4|43428.4|43408.4|43423.4|43403.4|5
1633947740000|2021-10-11 10:22:20|43422.2|43402.2|43422.2|43402.2|43423.5|43403.5|43421|43401|6
1633947750000|2021-10-11 10:22:30|43421|43401|43423.5|43403.5|43423.5|43403.5|43421|43401|2
1633947760000|2021-10-11 10:22:40|43422.2|43402.2|43423.5|43403.5|43423.5|43403.5|43422.2|43402.2|1
1633947770000|2021-10-11 10:22:50|43422.2|43402.2|43423.5|43403.5|43423.5|43403.5|43418.5|43398.5|2
1633947780000|2021-10-11 10:23:00|43421|43401|43421|43401|43421|43401|43421|43401|0
1633947790000|2021-10-11 10:23:10|43422.3|43402.3|43421|43401|43423.5|43403.5|43418.5|43398.5|3
1633947800000|2021-10-11 10:23:20|43419.7|43399.7|43418.5|43398.5|43421|43401|43418.5|43398.5|3
1633947810000|2021-10-11 10:23:30|43421|43401|43421|43401|43423.5|43403.5|43421|43401|1
1633947820000|2021-10-11 10:23:40|43422.3|43402.3|43427.3|43407.3|43427.3|43407.3|43422.3|43402.3|19
1633947830000|2021-10-11 10:23:50|43429.8|43409.8|43429.8|43409.8|43433.7|43413.7|43427.3|43407.3|15
1633947840000|2021-10-11 10:24:00|||||||||2
1633947850000|2021-10-11 10:24:10|||||||||1
1633947860000|2021-10-11 10:24:20|43436|43416|43433.5|43413.5|43436|43416|43433.5|43413.5|14
1633947870000|2021-10-11 10:24:30|43432.2|43412.2|43423.5|43403.5|43432.2|43412.2|43423.5|43403.5|13
1633947880000|2021-10-11 10:24:40|43421|43401|43426|43406|43426|43406|43421|43401|7
1633947900000|2021-10-11 10:25:00|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|2
1633947910000|2021-10-11 10:25:10|43433.7|43413.7|43432.3|43412.3|43434.8|43414.8|43432.3|43412.3|2
1633947920000|2021-10-11 10:25:20|43431|43411|43426|43406|43431|43411|43426|43406|3
1633947930000|2021-10-11 10:25:30|43423.4|43403.4|43423.4|43403.4|43423.4|43403.4|43423.4|43403.4|3
1633947940000|2021-10-11 10:25:40|43422.2|43402.2|43422.2|43402.2|43424.7|43404.7|43422.2|43402.2|0
1633947950000|2021-10-11 10:25:50|43423.4|43403.4|43411|43391|43423.4|43403.4|43411|43391|1
1633947970000|2021-10-11 10:26:10|43408.5|43388.5|43408.5|43388.5|43408.5|43388.5|43408.5|43388.5|2
1633947980000|2021-10-11 10:26:20|43404.7|43384.7|43404.7|43384.7|43404.7|43384.7|43403.4|43383.4|4
1633947990000|2021-10-11 10:26:30|43403.5|43383.5|43401|43381|43406|43386|43401|43381|2
1633948000000|2021-10-11 10:26:40|43399.7|43379.7|43407.3|43387.3|43407.3|43387.3|43398.5|43378.5|5
1633948010000|2021-10-11 10:26:50|43406|43386|43406|43386|43406|43386|43406|43386|1
1633948020000|2021-10-11 10:27:00|43407.3|43387.3|43406|43386|43408.5|43388.5|43406|43386|1
1633948030000|2021-10-11 10:27:10|43407.3|43387.3|43406|43386|43408.5|43388.5|43406|43386|1
1633948040000|2021-10-11 10:27:20|||||||||4
1633948050000|2021-10-11 10:27:30|43407.3|43387.3|43408.5|43388.5|43409.7|43389.7|43407.3|43387.3|5
1633948070000|2021-10-11 10:27:50|43409.7|43389.7|43409.7|43389.7|43409.7|43389.7|43409.7|43389.7|0
1633948080000|2021-10-11 10:28:00|43408.5|43388.5|43413.5|43393.5|43413.5|43393.5|43407.3|43387.3|2
1633948090000|2021-10-11 10:28:10|43412.2|43392.2|43411|43391|43412.2|43392.2|43411|43391|1
1633948110000|2021-10-11 10:28:30|43408.4|43388.4|43407.2|43387.2|43409.7|43389.7|43407.2|43387.2|17
1633948120000|2021-10-11 10:28:40|43408.4|43388.4|43408.5|43388.5|43409.7|43389.7|43407.2|43387.2|2
1633948130000|2021-10-11 10:28:50|43409.7|43389.7|43411|43391|43411|43391|43409.7|43389.7|4
1633948140000|2021-10-11 10:29:00|43412.3|43392.3|43411|43391|43413.5|43393.5|43408.5|43388.5|3
1633948150000|2021-10-11 10:29:10|43412.3|43392.3|43413.5|43393.5|43413.5|43393.5|43411|43391|0
1633948160000|2021-10-11 10:29:20|43416.2|43396.2|43416.2|43396.2|43416.2|43396.2|43416.2|43396.2|7
1633948170000|2021-10-11 10:29:30|43417.5|43397.5|43418.5|43398.5|43421.2|43401.2|43417.5|43397.5|3
1633948180000|2021-10-11 10:29:40|43419.7|43399.7|43413.5|43393.5|43421|43401|43413.5|43393.5|5
1633948190000|2021-10-11 10:29:50|43418.5|43398.5|43418.5|43398.5|43418.5|43398.5|43418.5|43398.5|4
1633948200000|2021-10-11 10:30:00|43413.5|43393.5|43416|43396|43416|43396|43413.5|43393.5|0
1633948210000|2021-10-11 10:30:10|43417.3|43397.3|43418.5|43398.5|43418.5|43398.5|43416|43396|4
1633948220000|2021-10-11 10:30:20|43416|43396|43411|43391|43416|43396|43411|43391|6
1633948230000|2021-10-11 10:30:30|43413.5|43393.5|43408.5|43388.5|43413.5|43393.5|43408.5|43388.5|2
1633948240000|2021-10-11 10:30:40|||||||||2
1633948250000|2021-10-11 10:30:50|43411|43391|43413.5|43393.5|43413.5|43393.5|43411|43391|4
1633948260000|2021-10-11 10:31:00|43411|43391|43413.5|43393.5|43416|43396|43411|43391|6
1633948270000|2021-10-11 10:31:10|43412.3|43392.3|43412.3|43392.3|43412.3|43392.3|43411|43391|3
1633948280000|2021-10-11 10:31:20|43411|43391|43413.5|43393.5|43413.5|43393.5|43411|43391|3
1633948290000|2021-10-11 10:31:30|43411|43391|43416|43396|43416|43396|43411|43391|3
1633948300000|2021-10-11 10:31:40|43418.5|43398.5|43421|43401|43421|43401|43418.5|43398.5|3
1633948310000|2021-10-11 10:31:50|43423.5|43403.5|43426|43406|43426|43406|43421|43401|2
1633948320000|2021-10-11 10:32:00|43428.7|43408.7|43428.5|43408.5|43431|43411|43424.8|43404.8|16
1633948330000|2021-10-11 10:32:10|43431|43411|43428.5|43408.5|43431|43411|43428.5|43408.5|7
1633948340000|2021-10-11 10:32:20|43426|43406|43428.5|43408.5|43428.5|43408.5|43426|43406|0
1633948350000|2021-10-11 10:32:30|43427.3|43407.3|43426|43406|43427.3|43407.3|43423.5|43403.5|2
1633948360000|2021-10-11 10:32:40|43424.8|43404.8|43423.5|43403.5|43426|43406|43423.5|43403.5|0
1633948370000|2021-10-11 10:32:50|43421|43401|43418.7|43398.7|43421|43401|43416|43396|1
1633948380000|2021-10-11 10:33:00|43419.8|43399.8|43423.5|43403.5|43423.5|43403.5|43419.8|43399.8|2
1633948390000|2021-10-11 10:33:10|43426|43406|43427.3|43407.3|43427.3|43407.3|43424.7|43404.7|8
1633948400000|2021-10-11 10:33:20|||||||||1
1633948410000|2021-10-11 10:33:30|43426|43406|43416|43396|43426|43406|43416|43396|8
1633948420000|2021-10-11 10:33:40|43418.5|43398.5|43423.5|43403.5|43423.5|43403.5|43416|43396|3
1633948430000|2021-10-11 10:33:50|43420.9|43400.9|43418.5|43398.5|43420.9|43400.9|43416|43396|3
1633948440000|2021-10-11 10:34:00|43421|43401|43413.5|43393.5|43421|43401|43413.5|43393.5|3
1633948450000|2021-10-11 10:34:10|43412.2|43392.2|43412.2|43392.2|43412.2|43392.2|43412.2|43392.2|1
1633948460000|2021-10-11 10:34:20|43406|43386|43406|43386|43406|43386|43403.5|43383.5|3
1633948470000|2021-10-11 10:34:30|43404.8|43384.8|43401|43381|43406|43386|43401|43381|2
1633948490000|2021-10-11 10:34:50|||||||||1
1633948500000|2021-10-11 10:35:00|43403.5|43383.5|43406|43386|43406|43386|43403.5|43383.5|8
1633948510000|2021-10-11 10:35:10|43411|43391|43406|43386|43411|43391|43406|43386|7
1633948520000|2021-10-11 10:35:20|43403.5|43383.5|43406|43386|43406|43386|43403.5|43383.5|1
1633948530000|2021-10-11 10:35:30|43407.3|43387.3|43408.5|43388.5|43411|43391|43407.3|43387.3|4
1633948540000|2021-10-11 10:35:40|43406|43386|43406|43386|43408.5|43388.5|43406|43386|2
1633948550000|2021-10-11 10:35:50|43404.7|43384.7|43402.3|43382.3|43406|43386|43402.3|43382.3|5
1633948560000|2021-10-11 10:36:00|43401|43381|43397.2|43377.2|43401|43381|43396|43376|4
1633948570000|2021-10-11 10:36:10|43396|43376|43388.5|43368.5|43396|43376|43387.2|43367.2|5
1633948590000|2021-10-11 10:36:30|43386|43366|43384.7|43364.7|43386|43366|43382.2|43362.2|6
1633948600000|2021-10-11 10:36:40|43383.5|43363.5|43384.8|43364.8|43384.8|43364.8|43381|43361|6
1633948610000|2021-10-11 10:36:50|43383.5|43363.5|43381|43361|43386|43366|43381|43361|5
1633948620000|2021-10-11 10:37:00|43386|43366|43381|43361|43386|43366|43381|43361|5
1633948650000|2021-10-11 10:37:30|||||||||4
1633948660000|2021-10-11 10:37:40|43384.7|43364.7|43386|43366|43388.5|43368.5|43384.7|43364.7|1
1633948680000|2021-10-11 10:38:00|43387.3|43367.3|43386|43366|43388.5|43368.5|43386|43366|1
1633948700000|2021-10-11 10:38:20|43388.5|43368.5|43366|43346|43391|43371|43366|43346|9
1633948710000|2021-10-11 10:38:30|43368.5|43348.5|43368.5|43348.5|43368.5|43348.5|43368.5|43348.5|7
1633948720000|2021-10-11 10:38:40|43369.7|43349.7|43368.5|43348.5|43369.8|43349.8|43367.3|43347.3|2
1633948730000|2021-10-11 10:38:50|||||||||1
1633948740000|2021-10-11 10:39:00|43371|43351|43369.7|43349.7|43372.3|43352.3|43369.7|43349.7|7
1633948750000|2021-10-11 10:39:10|43368.4|43348.4|43366|43346|43368.4|43348.4|43366|43346|2
1633948760000|2021-10-11 10:39:20|43361|43341|43363.5|43343.5|43366|43346|43358.5|43338.5|17
1633948770000|2021-10-11 10:39:30|43366|43346|43368.5|43348.5|43371|43351|43363.5|43343.5|0
1633948790000|2021-10-11 10:39:50|43369.8|43349.8|43376|43356|43376|43356|43368.5|43348.5|1
1633948800000|2021-10-11 10:40:00|43371|43351|43373.5|43353.5|43376|43356|43371|43351|6
1633948810000|2021-10-11 10:40:10|43376|43356|43371|43351|43376|43356|43368.5|43348.5|5
1633948820000|2021-10-11 10:40:20|43369.7|43349.7|43371|43351|43371|43351|43369.7|43349.7|0
1633948830000|2021-10-11 10:40:30|43372.3|43352.3|43373.5|43353.5|43373.5|43353.5|43372.3|43352.3|1
1633948850000|2021-10-11 10:40:50|43376|43356|43373.5|43353.5|43376|43356|43373.5|43353.5|5
1633948860000|2021-10-11 10:41:00|43376|43356|43376|43356|43376|43356|43376|43356|4
1633948870000|2021-10-11 10:41:10|43377.2|43357.2|43376|43356|43378.5|43358.5|43376|43356|4
1633948880000|2021-10-11 10:41:20|43378.5|43358.5|43377.3|43357.3|43378.5|43358.5|43376|43356|2
1633948890000|2021-10-11 10:41:30|43379.8|43359.8|43374.8|43354.8|43379.8|43359.8|43371|43351|6
1633948900000|2021-10-11 10:41:40|43372.3|43352.3|43372.3|43352.3|43372.3|43352.3|43372.3|43352.3|4
1633948910000|2021-10-11 10:41:50|43371|43351|43368.5|43348.5|43371|43351|43368.5|43348.5|0
1633948920000|2021-10-11 10:42:00|43367.2|43347.2|43361|43341|43367.2|43347.2|43361|43341|7
1633948930000|2021-10-11 10:42:10|43359.8|43339.8|43358.5|43338.5|43359.8|43339.8|43354.7|43334.7|16
1633948940000|2021-10-11 10:42:20|43357.2|43337.2|43358.5|43338.5|43358.5|43338.5|43357.2|43337.2|2
1633948970000|2021-10-11 10:42:50|43357.2|43337.2|43358.5|43338.5|43361|43341|43356|43336|2
1633948980000|2021-10-11 10:43:00|43361|43341|43357.3|43337.3|43361|43341|43356|43336|1
1633948990000|2021-10-11 10:43:10|43358.5|43338.5|43358.5|43338.5|43361|43341|43358.5|43338.5|1
1633949010000|2021-10-11 10:43:30|43359.8|43339.8|43358.5|43338.5|43361|43341|43358.5|43338.5|2
1633949020000|2021-10-11 10:43:40|43359.7|43339.7|43361|43341|43361|43341|43358.5|43338.5|5
1633949030000|2021-10-11 10:43:50|43362.3|43342.3|43359.8|43339.8|43362.3|43342.3|43359.8|43339.8|2
1633949040000|2021-10-11 10:44:00|43358.5|43338.5|43353.5|43333.5|43358.5|43338.5|43353.5|43333.5|4
1633949050000|2021-10-11 10:44:10|43352.2|43332.2|43348.5|43328.5|43352.2|43332.2|43348.5|43328.5|5
1633949060000|2021-10-11 10:44:20|43347.2|43327.2|43346|43326|43347.3|43327.3|43346|43326|3
1633949070000|2021-10-11 10:44:30|43343.5|43323.5|43346|43326|43346|43326|43343.5|43323.5|2
1633949080000|2021-10-11 10:44:40|43344.7|43324.7|43346|43326|43346|43326|43343.5|43323.5|2
1633949090000|2021-10-11 10:44:50|43344.7|43324.7|43341|43321|43346|43326|43341|43321|4
1633949100000|2021-10-11 10:45:00|43336|43316|43326|43306|43336|43316|43324.7|43304.7|4
1633949110000|2021-10-11 10:45:10|43323.5|43303.5|43323.5|43303.5|43323.5|43303.5|43318.5|43298.5|16
1633949120000|2021-10-11 10:45:20|43326|43306|43333.5|43313.5|43336|43316|43326|43306|4
1633949130000|2021-10-11 10:45:30|43331|43311|43328.5|43308.5|43332.3|43312.3|43328.5|43308.5|7
1633949140000|2021-10-11 10:45:40|43327.2|43307.2|43326|43306|43327.2|43307.2|43326|43306|4
1633949150000|2021-10-11 10:45:50|43327.2|43307.2|43326|43306|43328.5|43308.5|43326|43306|1
1633949160000|2021-10-11 10:46:00|43327.2|43307.2|43328.5|43308.5|43328.5|43308.5|43327.2|43307.2|2
1633949170000|2021-10-11 10:46:10|43329.8|43309.8|43329.8|43309.8|43333.5|43313.5|43329.8|43309.8|6
1633949180000|2021-10-11 10:46:20|43331|43311|43328.5|43308.5|43332.3|43312.3|43328.5|43308.5|11
1633949190000|2021-10-11 10:46:30|43331|43311|43333.5|43313.5|43333.5|43313.5|43331|43311|6
1633949200000|2021-10-11 10:46:40|43331|43311|43332.2|43312.2|43333.5|43313.5|43328.5|43308.5|1
1633949210000|2021-10-11 10:46:50|43333.5|43313.5|43333.5|43313.5|43333.5|43313.5|43331|43311|2
1633949220000|2021-10-11 10:47:00|43332.2|43312.2|43328.5|43308.5|43332.2|43312.2|43328.5|43308.5|1
1633949230000|2021-10-11 10:47:10|43326|43306|43323.5|43303.5|43326|43306|43323.5|43303.5|2
1633949240000|2021-10-11 10:47:20|43326|43306|43321|43301|43326|43306|43321|43301|7
1633949250000|2021-10-11 10:47:30|||||||||2
1633949260000|2021-10-11 10:47:40|43323.5|43303.5|43326|43306|43326|43306|43323.5|43303.5|2
1633949270000|2021-10-11 10:47:50|43323.4|43303.4|43318.5|43298.5|43323.4|43303.4|43318.5|43298.5|3
1633949280000|2021-10-11 10:48:00|43319.8|43299.8|43316|43296|43321|43301|43316|43296|6
1633949290000|2021-10-11 10:48:10|43314.8|43294.8|43313.5|43293.5|43314.8|43294.8|43311|43291|7
1633949300000|2021-10-11 10:48:20|43311|43291|43311|43291|43311|43291|43311|43291|0
1633949310000|2021-10-11 10:48:30|43309.8|43289.8|43302.3|43282.3|43309.8|43289.8|43302.3|43282.3|6
1633949320000|2021-10-11 10:48:40|43301|43281|43301|43281|43301|43281|43301|43281|3
1633949330000|2021-10-11 10:48:50|||||||||2
1633949340000|2021-10-11 10:49:00|43297.3|43277.3|43294.7|43274.7|43297.3|43277.3|43292.2|43272.2|9
1633949350000|2021-10-11 10:49:10|43302.2|43282.2|43301|43281|43308.5|43288.5|43301|43281|24
1633949360000|2021-10-11 10:49:20|43303.5|43283.5|43303.5|43283.5|43303.5|43283.5|43303.5|43283.5|0
1633949370000|2021-10-11 10:49:30|43302.3|43282.3|43303.5|43283.5|43303.5|43283.5|43301|43281|0
1633949380000|2021-10-11 10:49:40|43302.2|43282.2|43303.5|43283.5|43303.5|43283.5|43301|43281|2
1633949390000|2021-10-11 10:49:50|43302.3|43282.3|43306|43286|43306|43286|43301|43281|5
1633949400000|2021-10-11 10:50:00|43301|43281|43292.3|43272.3|43301|43281|43286|43266|20
1633949410000|2021-10-11 10:50:10|43291|43271|43288.5|43268.5|43291|43271|43286|43266|11
1633949420000|2021-10-11 10:50:20|43289.8|43269.8|43297.2|43277.2|43298.5|43278.5|43289.8|43269.8|8
1633949430000|2021-10-11 10:50:30|43298.5|43278.5|43298.5|43278.5|43298.5|43278.5|43296|43276|2
1633949440000|2021-10-11 10:50:40|43301|43281|43308.5|43288.5|43309.8|43289.8|43301|43281|20
1633949450000|2021-10-11 10:50:50|43306|43286|43306|43286|43306|43286|43306|43286|5
1633949460000|2021-10-11 10:51:00|43303.5|43283.5|43306|43286|43306|43286|43302.2|43282.2|7
1633949470000|2021-10-11 10:51:10|43308.5|43288.5|43313.5|43293.5|43313.5|43293.5|43308.5|43288.5|3
1633949480000|2021-10-11 10:51:20|43312.2|43292.2|43312.2|43292.2|43313.5|43293.5|43309.7|43289.7|4
1633949490000|2021-10-11 10:51:30|43308.5|43288.5|43308.5|43288.5|43308.5|43288.5|43308.5|43288.5|2
1633949500000|2021-10-11 10:51:40|43311|43291|43311|43291|43311|43291|43311|43291|6
1633949510000|2021-10-11 10:51:50|43313.6|43293.6|43318.5|43298.5|43318.5|43298.5|43313.5|43293.5|2
1633949520000|2021-10-11 10:52:00|43319.8|43299.8|43326|43306|43326|43306|43319.8|43299.8|9
1633949530000|2021-10-11 10:52:10|43324.7|43304.7|43324.7|43304.7|43328.5|43308.5|43323.5|43303.5|3
1633949540000|2021-10-11 10:52:20|43323.5|43303.5|43328.5|43308.5|43328.5|43308.5|43318.5|43298.5|5
1633949550000|2021-10-11 10:52:30|43329.7|43309.7|43323.5|43303.5|43331|43311|43322.3|43302.3|5
1633949560000|2021-10-11 10:52:40|43321|43301|43331|43311|43331|43311|43321|43301|6
1633949570000|2021-10-11 10:52:50|43329.7|43309.7|43332.2|43312.2|43333.5|43313.5|43328.5|43308.5|6
1633949580000|2021-10-11 10:53:00|43331|43311|43333.5|43313.5|43334.8|43314.8|43331|43311|9
1633949590000|2021-10-11 10:53:10|43336|43316|43336|43316|43341|43321|43333.5|43313.5|7
1633949600000|2021-10-11 10:53:20|43338.5|43318.5|43322.2|43302.2|43338.5|43318.5|43322.2|43302.2|6
1633949610000|2021-10-11 10:53:30|43321|43301|43313.5|43293.5|43321|43301|43313.5|43293.5|4
1633949620000|2021-10-11 10:53:40|||||||||1
1633949630000|2021-10-11 10:53:50|43311.1|43291.1|43308.5|43288.5|43311.1|43291.1|43303.5|43283.5|18
1633949640000|2021-10-11 10:54:00|43306|43286|43303.5|43283.5|43307.3|43287.3|43303.5|43283.5|1
1633949650000|2021-10-11 10:54:10|43301|43281|43298.5|43278.5|43301|43281|43298.5|43278.5|2
1633949660000|2021-10-11 10:54:20|43301|43281|43301|43281|43301|43281|43298.5|43278.5|2
1633949670000|2021-10-11 10:54:30|43302.3|43282.3|43303.5|43283.5|43303.5|43283.5|43302.3|43282.3|3
1633949680000|2021-10-11 10:54:40|43306|43286|43306|43286|43306|43286|43306|43286|0
1633949690000|2021-10-11 10:54:50|43304.8|43284.8|43299.8|43279.8|43304.8|43284.8|43299.8|43279.8|7
1633949700000|2021-10-11 10:55:00|43297.3|43277.3|43299.8|43279.8|43299.8|43279.8|43297.3|43277.3|3
1633949710000|2021-10-11 10:55:10|43298.5|43278.5|43299.8|43279.8|43299.8|43279.8|43297.3|43277.3|3
1633949720000|2021-10-11 10:55:20|43298.5|43278.5|43301|43281|43301|43281|43297.3|43277.3|3
1633949730000|2021-10-11 10:55:30|43303.5|43283.5|43301|43281|43303.5|43283.5|43301|43281|5
1633949740000|2021-10-11 10:55:40|43298.5|43278.5|43298.5|43278.5|43301|43281|43298.5|43278.5|9
1633949750000|2021-10-11 10:55:50|43296|43276|43294.7|43274.7|43296|43276|43294.7|43274.7|1
1633949760000|2021-10-11 10:56:00|43296|43276|43293.5|43273.5|43296|43276|43291|43271|1
1633949770000|2021-10-11 10:56:10|43292.2|43272.2|43293.5|43273.5|43296|43276|43292.2|43272.2|0
1633949780000|2021-10-11 10:56:20|43294.8|43274.8|43296|43276|43296|43276|43294.8|43274.8|0
1633949790000|2021-10-11 10:56:30|43293.5|43273.5|43293.5|43273.5|43293.5|43273.5|43291|43271|1
1633949800000|2021-10-11 10:56:40|43291|43271|43291|43271|43293.5|43273.5|43291|43271|3
1633949810000|2021-10-11 10:56:50|43293.5|43273.5|43296|43276|43296|43276|43293.5|43273.5|2
1633949820000|2021-10-11 10:57:00|43293.5|43273.5|43296|43276|43296|43276|43293.5|43273.5|1
1633949830000|2021-10-11 10:57:10|43297.3|43277.3|43296|43276|43298.5|43278.5|43296|43276|2
1633949840000|2021-10-11 10:57:20|43297.3|43277.3|43298.5|43278.5|43298.5|43278.5|43297.2|43277.2|2
1633949850000|2021-10-11 10:57:30|43306|43286|43311|43291|43313.5|43293.5|43306|43286|5
1633949860000|2021-10-11 10:57:40|43309.7|43289.7|43293.2|43273.2|43309.7|43289.7|43293.2|43273.2|14
1633949870000|2021-10-11 10:57:50|43294.5|43274.5|43293.5|43273.5|43295.7|43275.7|43291|43271|4
1633949880000|2021-10-11 10:58:00|43292.3|43272.3|43293.5|43273.5|43293.5|43273.5|43292.2|43272.2|2
1633949890000|2021-10-11 10:58:10|43296|43276|43306|43286|43306|43286|43296|43276|8
1633949900000|2021-10-11 10:58:20|43311|43291|43311|43291|43311|43291|43311|43291|1
1633949910000|2021-10-11 10:58:30|43312.3|43292.3|43318.5|43298.5|43318.5|43298.5|43312.3|43292.3|3
1633949920000|2021-10-11 10:58:40|43317.3|43297.3|43323.5|43303.5|43323.5|43303.5|43316|43296|1
1633949930000|2021-10-11 10:58:50|43321|43301|43326|43306|43326|43306|43321|43301|6
1633949940000|2021-10-11 10:59:00|43328.5|43308.5|43331|43311|43331|43311|43328.5|43308.5|2
1633949950000|2021-10-11 10:59:10|43333.5|43313.5|43336|43316|43336|43316|43333.5|43313.5|4
1633949980000|2021-10-11 10:59:40|43337.3|43317.3|43338.5|43318.5|43338.5|43318.5|43336|43316|2
1633950000000|2021-10-11 11:00:00|43336|43316|43321|43301|43336|43316|43321|43301|4
1633950010000|2021-10-11 11:00:10|43319.7|43299.7|43323.5|43303.5|43323.5|43303.5|43318.5|43298.5|2
1633950020000|2021-10-11 11:00:20|43326|43306|43327.3|43307.3|43328.5|43308.5|43326|43306|4
1633950030000|2021-10-11 11:00:30|43328.5|43308.5|43344.8|43324.8|43344.8|43324.8|43328.5|43308.5|7
1633950040000|2021-10-11 11:00:40|43346|43326|43349.8|43329.8|43349.8|43329.8|43346|43326|1
1633950050000|2021-10-11 11:00:50|43348.5|43328.5|43351|43331|43351|43331|43347.3|43327.3|2
1633950060000|2021-10-11 11:01:00|43354.8|43334.8|43356|43336|43358.5|43338.5|43354.8|43334.8|11
1633950070000|2021-10-11 11:01:10|43353.5|43333.5|43353.5|43333.5|43358.5|43338.5|43353.5|43333.5|2
1633950080000|2021-10-11 11:01:20|43352.2|43332.2|43343.5|43323.5|43352.2|43332.2|43343.5|43323.5|3
1633950090000|2021-10-11 11:01:30|43341|43321|43336|43316|43341|43321|43336|43316|3
1633950100000|2021-10-11 11:01:40|43333.5|43313.5|43341|43321|43341|43321|43332.2|43312.2|4
1633950110000|2021-10-11 11:01:50|43338.5|43318.5|43338.5|43318.5|43338.5|43318.5|43338.5|43318.5|1
1633950120000|2021-10-11 11:02:00|43339.7|43319.7|43347.3|43327.3|43347.3|43327.3|43339.7|43319.7|1
1633950130000|2021-10-11 11:02:10|43348.5|43328.5|43349.8|43329.8|43349.8|43329.8|43348.5|43328.5|2
1633950140000|2021-10-11 11:02:20|43351|43331|43351|43331|43351|43331|43348.5|43328.5|2
1633950150000|2021-10-11 11:02:30|43348.5|43328.5|43348.5|43328.5|43351|43331|43348.5|43328.5|0
1633950160000|2021-10-11 11:02:40|43349.7|43329.7|43351|43331|43351|43331|43348.5|43328.5|0
1633950170000|2021-10-11 11:02:50|43348.5|43328.5|43341|43321|43348.5|43328.5|43341|43321|3
1633950180000|2021-10-11 11:03:00|43339.7|43319.7|43333.5|43313.5|43339.7|43319.7|43333.5|43313.5|0
1633950190000|2021-10-11 11:03:10|43336|43316|43331|43311|43336|43316|43329.7|43309.7|6
1633950200000|2021-10-11 11:03:20|43328.5|43308.5|43341|43321|43341|43321|43328.5|43308.5|4
1633950210000|2021-10-11 11:03:30|43342.3|43322.3|43347.2|43327.2|43347.3|43327.3|43342.3|43322.3|2
1633950220000|2021-10-11 11:03:40|43346|43326|43348.5|43328.5|43348.5|43328.5|43346|43326|0
1633950230000|2021-10-11 11:03:50|43346|43326|43348.5|43328.5|43348.5|43328.5|43346|43326|2
1633950240000|2021-10-11 11:04:00|43343.5|43323.5|43346|43326|43348.5|43328.5|43343.5|43323.5|0
1633950250000|2021-10-11 11:04:10|43348.5|43328.5|43348.5|43328.5|43348.5|43328.5|43348.5|43328.5|0
1633950270000|2021-10-11 11:04:30|43346|43326|43341|43321|43346|43326|43339.7|43319.7|3
1633950280000|2021-10-11 11:04:40|43338.3|43318.3|43338.3|43318.3|43338.3|43318.3|43338.3|43318.3|19
1633950300000|2021-10-11 11:05:00|43339.5|43319.5|43343.3|43323.3|43344.7|43324.7|43339.5|43319.5|2
1633950310000|2021-10-11 11:05:10|43344.7|43324.7|43353.3|43333.3|43355.8|43335.8|43344.7|43324.7|4
1633950340000|2021-10-11 11:05:40|43352|43332|43353.3|43333.3|43353.3|43333.3|43350.8|43330.8|5
1633950350000|2021-10-11 11:05:50|43358.3|43338.3|43355.8|43335.8|43358.3|43338.3|43355.8|43335.8|2
1633950360000|2021-10-11 11:06:00|43357|43337|43360.8|43340.8|43360.8|43340.8|43355.8|43335.8|4
1633950370000|2021-10-11 11:06:10|43358.3|43338.3|43358.3|43338.3|43358.3|43338.3|43358.3|43338.3|1
1633950380000|2021-10-11 11:06:20|43359.7|43339.7|43358.3|43338.3|43360.8|43340.8|43358.3|43338.3|0
1633950400000|2021-10-11 11:06:40|43359.7|43339.7|43365.8|43345.8|43368.3|43348.3|43358.3|43338.3|4
1633950410000|2021-10-11 11:06:50|43369.7|43349.7|43370.8|43350.8|43370.8|43350.8|43369.7|43349.7|1
1633950420000|2021-10-11 11:07:00|43373.3|43353.3|43370.8|43350.8|43373.3|43353.3|43370.8|43350.8|3
1633950430000|2021-10-11 11:07:10|43372.2|43352.2|43377|43357|43380.8|43360.8|43370.8|43350.8|11
1633950440000|2021-10-11 11:07:20|43378.3|43358.3|43380.8|43360.8|43380.8|43360.8|43375.8|43355.8|6
1633950450000|2021-10-11 11:07:30|43382|43362|43390.8|43370.8|43390.8|43370.8|43382|43362|4
1633950460000|2021-10-11 11:07:40|43389.5|43369.5|43383.3|43363.3|43390.8|43370.8|43383.3|43363.3|4
1633950470000|2021-10-11 11:07:50|43384.7|43364.7|43395.8|43375.8|43395.8|43375.8|43384.7|43364.7|6
1633950480000|2021-10-11 11:08:00|43393.3|43373.3|43395.8|43375.8|43395.8|43375.8|43393.3|43373.3|6
1633950490000|2021-10-11 11:08:10|43394.7|43374.7|43393.3|43373.3|43394.7|43374.7|43393.3|43373.3|2
1633950500000|2021-10-11 11:08:20|43388.3|43368.3|43383.3|43363.3|43388.3|43368.3|43383.3|43363.3|1
1633950510000|2021-10-11 11:08:30|43384.7|43364.7|43383.3|43363.3|43385.8|43365.8|43380.8|43360.8|2
1633950520000|2021-10-11 11:08:40|43385.7|43365.7|43388.3|43368.3|43388.3|43368.3|43385.7|43365.7|2
1633950540000|2021-10-11 11:09:00|43390.7|43370.7|43393.3|43373.3|43393.3|43373.3|43390.7|43370.7|2
1633950550000|2021-10-11 11:09:10|43394.6|43374.6|43395.8|43375.8|43395.8|43375.8|43393.3|43373.3|6
1633950560000|2021-10-11 11:09:20|43394.6|43374.6|43393.3|43373.3|43394.6|43374.6|43393.3|43373.3|4
1633950570000|2021-10-11 11:09:30|43388.3|43368.3|43388.3|43368.3|43388.3|43368.3|43388.3|43368.3|1
1633950580000|2021-10-11 11:09:40|43385.8|43365.8|43384.5|43364.5|43385.8|43365.8|43382|43362|2
1633950590000|2021-10-11 11:09:50|43385.8|43365.8|43384.5|43364.5|43387|43367|43384.5|43364.5|2
1633950600000|2021-10-11 11:10:00|43387|43367|43384.5|43364.5|43387|43367|43384.5|43364.5|0
1633950610000|2021-10-11 11:10:10|43383.3|43363.3|43368.3|43348.3|43383.3|43363.3|43368.3|43348.3|6
1633950620000|2021-10-11 11:10:20|43365.8|43345.8|43368.3|43348.3|43368.3|43348.3|43365.8|43345.8|6
1633950630000|2021-10-11 11:10:30|43370.8|43350.8|43374.5|43354.5|43374.5|43354.5|43370.8|43350.8|5
1633950650000|2021-10-11 11:10:50|43359.4|43339.4|43360.7|43340.7|43361.9|43341.9|43359.4|43339.4|13
1633950660000|2021-10-11 11:11:00|43361.9|43341.9|43361.9|43341.9|43361.9|43341.9|43361.9|43341.9|0
1633950670000|2021-10-11 11:11:10|43360.6|43340.6|43361.9|43341.9|43361.9|43341.9|43359.4|43339.4|5
1633950680000|2021-10-11 11:11:20|43360.8|43340.8|43360.8|43340.8|43360.8|43340.8|43360.8|43340.8|3
1633950690000|2021-10-11 11:11:30|43365.8|43345.8|43373.3|43353.3|43373.3|43353.3|43365.8|43345.8|7
1633950710000|2021-10-11 11:11:50|43375.8|43355.8|43378.3|43358.3|43378.3|43358.3|43375.8|43355.8|7
1633950720000|2021-10-11 11:12:00|43383.3|43363.3|43394.6|43374.6|43394.6|43374.6|43383.3|43363.3|20
1633950730000|2021-10-11 11:12:10|43397.1|43377.1|43397.1|43377.1|43398.3|43378.3|43397.1|43377.1|3
1633950740000|2021-10-11 11:12:20|43398.5|43378.5|43398.5|43378.5|43403.3|43383.3|43398.5|43378.5|3
1633950750000|2021-10-11 11:12:30|43400.8|43380.8|43400.8|43380.8|43400.8|43380.8|43400.8|43380.8|7
1633950770000|2021-10-11 11:12:50|43397.1|43377.1|43393.3|43373.3|43398.3|43378.3|43392|43372|7
1633950780000|2021-10-11 11:13:00|43395.7|43375.7|43393.3|43373.3|43395.8|43375.8|43393.3|43373.3|14
1633950790000|2021-10-11 11:13:10|43392|43372|43393.3|43373.3|43393.3|43373.3|43392|43372|0
1633950800000|2021-10-11 11:13:20|43395.8|43375.8|43395.8|43375.8|43395.8|43375.8|43394.6|43374.6|1
1633950810000|2021-10-11 11:13:30|43397.1|43377.1|43395.8|43375.8|43398.3|43378.3|43395.8|43375.8|11
1633950820000|2021-10-11 11:13:40|43398.3|43378.3|43395.8|43375.8|43398.3|43378.3|43395.8|43375.8|2
1633950830000|2021-10-11 11:13:50|43396|43376|43395.8|43375.8|43396|43376|43395.8|43375.8|11
1633950850000|2021-10-11 11:14:10|43394.5|43374.5|43395.8|43375.8|43397.1|43377.1|43394.5|43374.5|3
1633950860000|2021-10-11 11:14:20|43393.3|43373.3|43385.8|43365.8|43393.3|43373.3|43385.8|43365.8|7
1633950870000|2021-10-11 11:14:30|43388.3|43368.3|43388.3|43368.3|43388.3|43368.3|43385.8|43365.8|3
1633950880000|2021-10-11 11:14:40|43389.6|43369.6|43390.8|43370.8|43394.6|43374.6|43389.6|43369.6|0
1633950890000|2021-10-11 11:14:50|43393.3|43373.3|43390.8|43370.8|43393.3|43373.3|43390.8|43370.8|0
1633950900000|2021-10-11 11:15:00|43393.3|43373.3|43390.8|43370.8|43395.8|43375.8|43390.8|43370.8|7
1633950910000|2021-10-11 11:15:10|43392.1|43372.1|43385.8|43365.8|43393.3|43373.3|43385.8|43365.8|6
1633950920000|2021-10-11 11:15:20|43388.3|43368.3|43385.8|43365.8|43388.3|43368.3|43385.8|43365.8|6
1633950930000|2021-10-11 11:15:30|43388.3|43368.3|43385.8|43365.8|43388.3|43368.3|43385.8|43365.8|3
1633950940000|2021-10-11 11:15:40|43383.3|43363.3|43385.8|43365.8|43388.3|43368.3|43383.3|43363.3|2
1633950950000|2021-10-11 11:15:50|43387.1|43367.1|43389.6|43369.6|43390.8|43370.8|43387.1|43367.1|4
1633950960000|2021-10-11 11:16:00|43388.3|43368.3|43388.3|43368.3|43388.3|43368.3|43388.3|43368.3|0
1633950970000|2021-10-11 11:16:10|43390.8|43370.8|43385.8|43365.8|43390.8|43370.8|43385.8|43365.8|1
1633950980000|2021-10-11 11:16:20|43387.1|43367.1|43385.8|43365.8|43388.3|43368.3|43385.8|43365.8|0
1633950990000|2021-10-11 11:16:30|43387.1|43367.1|43380.8|43360.8|43390.8|43370.8|43380.8|43360.8|11
1633951000000|2021-10-11 11:16:40|43379.6|43359.6|43383.3|43363.3|43383.3|43363.3|43379.6|43359.6|1
1633951010000|2021-10-11 11:16:50|43382.1|43362.1|43390.8|43370.8|43390.8|43370.8|43382|43362|6
1633951030000|2021-10-11 11:17:10|43393.3|43373.3|43394.6|43374.6|43394.6|43374.6|43393.3|43373.3|12
1633951040000|2021-10-11 11:17:20|43392.1|43372.1|43389.6|43369.6|43392.1|43372.1|43389.6|43369.6|1
1633951050000|2021-10-11 11:17:30|43387|43367|43379.8|43359.8|43387|43367|43377.1|43357.1|16
1633951060000|2021-10-11 11:17:40|43381|43361|43377.1|43357.1|43381|43361|43377.1|43357.1|2
1633951070000|2021-10-11 11:17:50|||||||||3
1633951080000|2021-10-11 11:18:00|43374.6|43354.6|43373.5|43353.5|43377.1|43357.1|43372.1|43352.1|8
1633951090000|2021-10-11 11:18:10|43372.1|43352.1|43371|43351|43374.8|43354.8|43371|43351|5
1633951110000|2021-10-11 11:18:30|43373.5|43353.5|43373.5|43353.5|43373.5|43353.5|43373.5|43353.5|8
1633951120000|2021-10-11 11:18:40|43372.1|43352.1|43371|43351|43372.1|43352.1|43371|43351|1
1633951130000|2021-10-11 11:18:50|||||||||2
1633951140000|2021-10-11 11:19:00|43367.1|43347.1|43359.6|43339.6|43367.1|43347.1|43359.6|43339.6|9
1633951150000|2021-10-11 11:19:10|43358.5|43338.5|43353.5|43333.5|43358.5|43338.5|43353.5|43333.5|1
1633951160000|2021-10-11 11:19:20|43348.5|43328.5|43348.5|43328.5|43349.8|43329.8|43348.5|43328.5|3
1633951170000|2021-10-11 11:19:30|43351|43331|43351|43331|43351|43331|43348.5|43328.5|1
1633951180000|2021-10-11 11:19:40|43352.3|43332.3|43353.5|43333.5|43353.5|43333.5|43352.3|43332.3|2
1633951190000|2021-10-11 11:19:50|43351|43331|43354.6|43334.6|43354.6|43334.6|43351|43331|6
1633951200000|2021-10-11 11:20:00|43353.5|43333.5|43358.5|43338.5|43358.5|43338.5|43351|43331|3
1633951210000|2021-10-11 11:20:10|43357.3|43337.3|43348.5|43328.5|43357.3|43337.3|43348.5|43328.5|6
1633951220000|2021-10-11 11:20:20|43353.5|43333.5|43359.6|43339.6|43359.6|43339.6|43348.5|43328.5|9
1633951230000|2021-10-11 11:20:30|43366|43346|43333.5|43313.5|43366|43346|43331|43311|18
1633951240000|2021-10-11 11:20:40|43336|43316|43329.8|43309.8|43336|43316|43324.8|43304.8|29
1633951250000|2021-10-11 11:20:50|43332.3|43312.3|43352.3|43332.3|43352.3|43332.3|43332.3|43312.3|14
1633951260000|2021-10-11 11:21:00|43351|43331|43341|43321|43351|43331|43341|43321|10
1633951270000|2021-10-11 11:21:10|43346|43326|43348.5|43328.5|43349.8|43329.8|43346|43326|9
1633951280000|2021-10-11 11:21:20|43346|43326|43341|43321|43346|43326|43341|43321|3
1633951290000|2021-10-11 11:21:30|43338.6|43318.6|43336|43316|43338.6|43318.6|43336|43316|3
1633951300000|2021-10-11 11:21:40|||||||||1
1633951310000|2021-10-11 11:21:50|43341|43321|43338.5|43318.5|43341|43321|43338.5|43318.5|4
1633951320000|2021-10-11 11:22:00|43336|43316|43336|43316|43336|43316|43336|43316|2
1633951340000|2021-10-11 11:22:20|43334.6|43314.6|43311|43291|43334.6|43314.6|43308.5|43288.5|27
1633951350000|2021-10-11 11:22:30|43312.3|43292.3|43326.1|43306.1|43326.1|43306.1|43312.3|43292.3|5
1633951360000|2021-10-11 11:22:40|43324.8|43304.8|43325.9|43305.9|43328.4|43308.4|43324.6|43304.6|1
1633951370000|2021-10-11 11:22:50|43327.3|43307.3|43328.4|43308.4|43328.4|43308.4|43327.3|43307.3|2
1633951380000|2021-10-11 11:23:00|43330.9|43310.9|43333.4|43313.4|43335.9|43315.9|43328.4|43308.4|6
1633951390000|2021-10-11 11:23:10|||||||||1
1633951400000|2021-10-11 11:23:20|43335.9|43315.9|43323.4|43303.4|43335.9|43315.9|43323.4|43303.4|9
1633951410000|2021-10-11 11:23:30|43320.9|43300.9|43319.6|43299.6|43320.9|43300.9|43319.6|43299.6|2
1633951420000|2021-10-11 11:23:40|43320.9|43300.9|43318.4|43298.4|43320.9|43300.9|43318.4|43298.4|7
1633951430000|2021-10-11 11:23:50|43317.1|43297.1|43317.1|43297.1|43317.1|43297.1|43317.1|43297.1|4
1633951450000|2021-10-11 11:24:10|43318.4|43298.4|43318.4|43298.4|43318.4|43298.4|43315.9|43295.9|2
1633951460000|2021-10-11 11:24:20|43325.9|43305.9|43334.6|43314.6|43334.6|43314.6|43325.9|43305.9|7
1633951470000|2021-10-11 11:24:30|43333.3|43313.3|43310.9|43290.9|43333.3|43313.3|43310.9|43290.9|19
1633951480000|2021-10-11 11:24:40|43308.4|43288.4|43307.1|43287.1|43312.3|43292.3|43307.1|43287.1|10
1633951490000|2021-10-11 11:24:50|43304.6|43284.6|43303.4|43283.4|43305.9|43285.9|43303.4|43283.4|6
1633951500000|2021-10-11 11:25:00|43305.9|43285.9|43305.9|43285.9|43305.9|43285.9|43303.4|43283.4|3
1633951510000|2021-10-11 11:25:10|43307.3|43287.3|43315.9|43295.9|43315.9|43295.9|43307.3|43287.3|3
1633951520000|2021-10-11 11:25:20|43310.9|43290.9|43310.9|43290.9|43310.9|43290.9|43309.6|43289.6|2
1633951530000|2021-10-11 11:25:30|43308.4|43288.4|43305.9|43285.9|43308.4|43288.4|43305.9|43285.9|2
1633951540000|2021-10-11 11:25:40|||||||||2
1633951550000|2021-10-11 11:25:50|43303.4|43283.4|43300.9|43280.9|43303.4|43283.4|43300.9|43280.9|5
1633951560000|2021-10-11 11:26:00|43303.4|43283.4|43299.6|43279.6|43303.4|43283.4|43299.6|43279.6|4
1633951570000|2021-10-11 11:26:10|43302.1|43282.1|43298.4|43278.4|43302.1|43282.1|43298.4|43278.4|2
1633951580000|2021-10-11 11:26:20|43295.9|43275.9|43304.8|43284.8|43304.8|43284.8|43295.9|43275.9|3
1633951590000|2021-10-11 11:26:30|43305.9|43285.9|43313.4|43293.4|43315.9|43295.9|43305.9|43285.9|0
1633951600000|2021-10-11 11:26:40|43315.9|43295.9|43318.4|43298.4|43318.4|43298.4|43315.9|43295.9|1
1633951610000|2021-10-11 11:26:50|43317.3|43297.3|43313.3|43293.3|43317.3|43297.3|43313.3|43293.3|2
1633951620000|2021-10-11 11:27:00|43312.1|43292.1|43309.6|43289.6|43313.4|43293.4|43308.4|43288.4|2
1633951630000|2021-10-11 11:27:10|43308.4|43288.4|43323.4|43303.4|43323.4|43303.4|43308.4|43288.4|5
1633951650000|2021-10-11 11:27:30|43325.9|43305.9|43325.9|43305.9|43325.9|43305.9|43325.9|43305.9|1
1633951660000|2021-10-11 11:27:40|43327.3|43307.3|43327.3|43307.3|43327.3|43307.3|43327.3|43307.3|1
1633951670000|2021-10-11 11:27:50|43329.8|43309.8|43340.9|43320.9|43340.9|43320.9|43329.8|43309.8|4
1633951680000|2021-10-11 11:28:00|43343.4|43323.4|43343.4|43323.4|43343.4|43323.4|43343.4|43323.4|1
1633951690000|2021-10-11 11:28:10|43344.6|43324.6|43348.4|43328.4|43348.4|43328.4|43344.6|43324.6|3
1633951700000|2021-10-11 11:28:20|43350.9|43330.9|43349.8|43329.8|43350.9|43330.9|43345.9|43325.9|7
1633951710000|2021-10-11 11:28:30|43348.6|43328.6|43350.9|43330.9|43350.9|43330.9|43348.4|43328.4|1
1633951720000|2021-10-11 11:28:40|43352.3|43332.3|43353.4|43333.4|43353.4|43333.4|43350.9|43330.9|2
1633951730000|2021-10-11 11:28:50|43350.9|43330.9|43362.1|43342.1|43363.4|43343.4|43350.9|43330.9|11
1633951740000|2021-10-11 11:29:00|43363.4|43343.4|43360.9|43340.9|43363.4|43343.4|43360.9|43340.9|10
1633951750000|2021-10-11 11:29:10|43377.3|43357.3|43370.9|43350.9|43385.9|43365.9|43368.4|43348.4|17
1633951760000|2021-10-11 11:29:20|43365.9|43345.9|43363.4|43343.4|43365.9|43345.9|43360.9|43340.9|13
1633951770000|2021-10-11 11:29:30|43368.4|43348.4|43368.4|43348.4|43369.8|43349.8|43367.1|43347.1|8
1633951780000|2021-10-11 11:29:40|43365.9|43345.9|43357.3|43337.3|43368.4|43348.4|43357.3|43337.3|9
1633951790000|2021-10-11 11:29:50|43358.4|43338.4|43358.4|43338.4|43358.4|43338.4|43353.4|43333.4|3
1633951800000|2021-10-11 11:30:00|43357.3|43337.3|43355.9|43335.9|43357.3|43337.3|43353.4|43333.4|6
1633951810000|2021-10-11 11:30:10|43362.3|43342.3|43380.9|43360.9|43380.9|43360.9|43362.3|43342.3|8
1633951820000|2021-10-11 11:30:20|43378.4|43358.4|43377.1|43357.1|43378.4|43358.4|43377.1|43357.1|7
1633951830000|2021-10-11 11:30:30|43378.4|43358.4|43380.9|43360.9|43380.9|43360.9|43378.4|43358.4|4
1633951840000|2021-10-11 11:30:40|43383.4|43363.4|43388.4|43368.4|43390.9|43370.9|43383.4|43363.4|6
1633951850000|2021-10-11 11:30:50|43389.8|43369.8|43395.9|43375.9|43395.9|43375.9|43389.8|43369.8|4
1633951860000|2021-10-11 11:31:00|43398.4|43378.4|43404.8|43384.8|43404.8|43384.8|43398.4|43378.4|15
1633951870000|2021-10-11 11:31:10|43403.4|43383.4|43403.4|43383.4|43403.4|43383.4|43402.3|43382.3|4
1633951880000|2021-10-11 11:31:20|43404.6|43384.6|43404.6|43384.6|43404.6|43384.6|43404.6|43384.6|3
1633951890000|2021-10-11 11:31:30|43402.3|43382.3|43407.1|43387.1|43407.1|43387.1|43402.3|43382.3|5
1633951900000|2021-10-11 11:31:40|43403.4|43383.4|43403.4|43383.4|43405.9|43385.9|43402.1|43382.1|8
1633951910000|2021-10-11 11:31:50|43405.9|43385.9|43410.9|43390.9|43410.9|43390.9|43405.9|43385.9|4
1633951920000|2021-10-11 11:32:00|43408.4|43388.4|43410.9|43390.9|43410.9|43390.9|43408.4|43388.4|5
1633951940000|2021-10-11 11:32:20|43412.3|43392.3|43402.3|43382.3|43412.3|43392.3|43399.5|43379.5|17
1633951950000|2021-10-11 11:32:30|43403.6|43383.6|43410.9|43390.9|43410.9|43390.9|43402.3|43382.3|12
1633951960000|2021-10-11 11:32:40|43412.3|43392.3|43420.9|43400.9|43420.9|43400.9|43412.3|43392.3|4
1633951970000|2021-10-11 11:32:50|43419.6|43399.6|43415.9|43395.9|43420.9|43400.9|43415.9|43395.9|16
1633951980000|2021-10-11 11:33:00|43414.8|43394.8|43415.9|43395.9|43415.9|43395.9|43410.9|43390.9|8
1633951990000|2021-10-11 11:33:10|43418.4|43398.4|43425.9|43405.9|43425.9|43405.9|43418.4|43398.4|9
1633952000000|2021-10-11 11:33:20|43428.4|43408.4|43415.8|43395.8|43428.4|43408.4|43415.8|43395.8|21
1633952010000|2021-10-11 11:33:30|43417.1|43397.1|43400.9|43380.9|43417.1|43397.1|43400.9|43380.9|19
1633952020000|2021-10-11 11:33:40|43398.4|43378.4|43393.4|43373.4|43398.4|43378.4|43392.1|43372.1|13
1633952030000|2021-10-11 11:33:50|43394.8|43374.8|43395.9|43375.9|43395.9|43375.9|43392.1|43372.1|6
1633952040000|2021-10-11 11:34:00|43398.4|43378.4|43408.4|43388.4|43408.4|43388.4|43398.4|43378.4|11
1633952050000|2021-10-11 11:34:10|43403.4|43383.4|43399.6|43379.6|43403.4|43383.4|43398.3|43378.3|19
1633952060000|2021-10-11 11:34:20|43398.3|43378.3|43395.8|43375.8|43398.3|43378.3|43393.2|43373.2|11
1633952070000|2021-10-11 11:34:30|43394.5|43374.5|43370.8|43350.8|43394.5|43374.5|43370.8|43350.8|14
1633952080000|2021-10-11 11:34:40|43374.6|43354.6|43380.8|43360.8|43387.3|43367.3|43368.4|43348.4|35
1633952090000|2021-10-11 11:34:50|43383.3|43363.3|43385.8|43365.8|43395.8|43375.8|43383.3|43363.3|10
1633952100000|2021-10-11 11:35:00|43387.1|43367.1|43375.8|43355.8|43387.1|43367.1|43365.8|43345.8|46
1633952110000|2021-10-11 11:35:10|43378.3|43358.3|43378.3|43358.3|43388.3|43368.3|43373.3|43353.3|21
1633952120000|2021-10-11 11:35:20|43373.3|43353.3|43357|43337|43378.3|43358.3|43355.8|43335.8|33
1633952130000|2021-10-11 11:35:30|43357.1|43337.1|43357|43337|43358.3|43338.3|43352|43332|15
1633952140000|2021-10-11 11:35:40|43355.8|43335.8|43360.8|43340.8|43360.8|43340.8|43353.3|43333.3|24
1633952150000|2021-10-11 11:35:50|43358.3|43338.3|43358.3|43338.3|43358.3|43338.3|43355.8|43335.8|9
1633952160000|2021-10-11 11:36:00|43360.8|43340.8|43362|43342|43365.7|43345.7|43358.3|43338.3|15
1633952170000|2021-10-11 11:36:10|43360.8|43340.8|43367.1|43347.1|43367.1|43347.1|43360.8|43340.8|8
1633952180000|2021-10-11 11:36:20|43368.3|43348.3|43370.8|43350.8|43375.8|43355.8|43368.3|43348.3|10
1633952190000|2021-10-11 11:36:30|43368.3|43348.3|43365.8|43345.8|43368.3|43348.3|43365.8|43345.8|1
1633952200000|2021-10-11 11:36:40|43367|43347|43377.1|43357.1|43377.1|43357.1|43367|43347|26
1633952210000|2021-10-11 11:36:50|43375.8|43355.8|43374.6|43354.6|43377.1|43357.1|43374.6|43354.6|21
1633952220000|2021-10-11 11:37:00|43377.1|43357.1|43372.2|43352.2|43377.1|43357.1|43368.4|43348.4|8
1633952230000|2021-10-11 11:37:10|43370.9|43350.9|43370.9|43350.9|43370.9|43350.9|43369.6|43349.6|13
1633952240000|2021-10-11 11:37:20|43369.6|43349.6|43370.9|43350.9|43370.9|43350.9|43369.6|43349.6|2
1633952250000|2021-10-11 11:37:30|43369.6|43349.6|43362.1|43342.1|43369.6|43349.6|43360.8|43340.8|10
1633952260000|2021-10-11 11:37:40|43358.4|43338.4|43358.4|43338.4|43358.4|43338.4|43357.2|43337.2|6
1633952270000|2021-10-11 11:37:50|43359.7|43339.7|43363.4|43343.4|43363.4|43343.4|43359.7|43339.7|3
1633952280000|2021-10-11 11:38:00|43365.9|43345.9|43370.9|43350.9|43370.9|43350.9|43365.9|43345.9|9
1633952290000|2021-10-11 11:38:10|43368.4|43348.4|43365.9|43345.9|43368.4|43348.4|43365.9|43345.9|2
1633952300000|2021-10-11 11:38:20|43368.4|43348.4|43368.4|43348.4|43370.9|43350.9|43365.9|43345.9|2
1633952310000|2021-10-11 11:38:30|||||||||3
1633952320000|2021-10-11 11:38:40|43367.1|43347.1|43365.9|43345.9|43367.2|43347.2|43365.9|43345.9|3
1633952330000|2021-10-11 11:38:50|43364.6|43344.6|43363.4|43343.4|43365.9|43345.9|43363.4|43343.4|5
1633952340000|2021-10-11 11:39:00|43362.2|43342.2|43358.4|43338.4|43363.4|43343.4|43358.4|43338.4|11
1633952350000|2021-10-11 11:39:10|43363.4|43343.4|43363.4|43343.4|43363.4|43343.4|43363.4|43343.4|0
1633952360000|2021-10-11 11:39:20|43362.1|43342.1|43368.4|43348.4|43368.4|43348.4|43360.9|43340.9|9
1633952370000|2021-10-11 11:39:30|43369.6|43349.6|43368.4|43348.4|43369.6|43349.6|43368.4|43348.4|0
1633952380000|2021-10-11 11:39:40|43369.6|43349.6|43393.4|43373.4|43393.4|43373.4|43369.6|43349.6|11
1633952390000|2021-10-11 11:39:50|43395.9|43375.9|43398.4|43378.4|43403.4|43383.4|43395.9|43375.9|13
1633952400000|2021-10-11 11:40:00|43395.9|43375.9|43404.7|43384.7|43404.7|43384.7|43395.9|43375.9|16
1633952410000|2021-10-11 11:40:10|43403.6|43383.6|43403.4|43383.4|43404.7|43384.7|43400.9|43380.9|4
1633952420000|2021-10-11 11:40:20|43402.1|43382.1|43398.4|43378.4|43403.4|43383.4|43398.4|43378.4|5
1633952430000|2021-10-11 11:40:30|43400.9|43380.9|43400.9|43380.9|43402.2|43382.2|43400.9|43380.9|3
1633952440000|2021-10-11 11:40:40|43405.9|43385.9|43405.9|43385.9|43407.1|43387.1|43405.9|43385.9|8
1633952450000|2021-10-11 11:40:50|43403.4|43383.4|43408.4|43388.4|43408.4|43388.4|43403.4|43383.4|3
1633952460000|2021-10-11 11:41:00|43407.2|43387.2|43408.4|43388.4|43408.4|43388.4|43405.9|43385.9|3
1633952470000|2021-10-11 11:41:10|43410.9|43390.9|43412.1|43392.1|43412.1|43392.1|43409.6|43389.6|13
1633952480000|2021-10-11 11:41:20|||||||||2
1633952490000|2021-10-11 11:41:30|43413.4|43393.4|43413.4|43393.4|43413.4|43393.4|43413.4|43393.4|3
1633952500000|2021-10-11 11:41:40|43415.9|43395.9|43410.9|43390.9|43415.9|43395.9|43409.6|43389.6|9
1633952510000|2021-10-11 11:41:50|43408.4|43388.4|43410.9|43390.9|43410.9|43390.9|43407.1|43387.1|6
1633952520000|2021-10-11 11:42:00|43412.2|43392.2|43413.4|43393.4|43413.4|43393.4|43412.2|43392.2|1
1633952530000|2021-10-11 11:42:10|||||||||2
1633952540000|2021-10-11 11:42:20|43414.7|43394.7|43415.9|43395.9|43415.9|43395.9|43413.3|43393.3|4
1633952550000|2021-10-11 11:42:30|||||||||4
1633952560000|2021-10-11 11:42:40|43419.7|43399.7|43428.4|43408.4|43428.4|43408.4|43419.7|43399.7|19
1633952570000|2021-10-11 11:42:50|43427.1|43407.1|43430.9|43410.9|43430.9|43410.9|43427.1|43407.1|20
1633952580000|2021-10-11 11:43:00|43435.9|43415.9|43437.2|43417.2|43447.1|43427.1|43433.3|43413.3|19
1633952590000|2021-10-11 11:43:10|43439.7|43419.7|43438.3|43418.3|43439.7|43419.7|43435.8|43415.8|20
1633952600000|2021-10-11 11:43:20|43437.1|43417.1|43435.9|43415.9|43437.1|43417.1|43435.9|43415.9|8
1633952610000|2021-10-11 11:43:30|43437.2|43417.2|43438.4|43418.4|43439.7|43419.7|43437.2|43417.2|3
1633952620000|2021-10-11 11:43:40|43439.7|43419.7|43438.4|43418.4|43439.7|43419.7|43435.9|43415.9|4
1633952630000|2021-10-11 11:43:50|43435.9|43415.9|43439.7|43419.7|43439.7|43419.7|43435.9|43415.9|16
1633952640000|2021-10-11 11:44:00|43438.4|43418.4|43432.1|43412.1|43438.4|43418.4|43432.1|43412.1|13
1633952650000|2021-10-11 11:44:10|43427.1|43407.1|43428.4|43408.4|43428.4|43408.4|43425.9|43405.9|6
1633952660000|2021-10-11 11:44:20|43427.1|43407.1|43428.6|43408.6|43428.6|43408.6|43425.9|43405.9|1
1633952670000|2021-10-11 11:44:30|43429.7|43409.7|43425.9|43405.9|43429.7|43409.7|43425.9|43405.9|3
1633952680000|2021-10-11 11:44:40|43424.6|43404.6|43423.4|43403.4|43424.6|43404.6|43423.4|43403.4|5
1633952690000|2021-10-11 11:44:50|43422.1|43402.1|43422.1|43402.1|43422.1|43402.1|43419.6|43399.6|3
1633952700000|2021-10-11 11:45:00|43420.8|43400.8|43409.6|43389.6|43420.8|43400.8|43408.4|43388.4|9
1633952710000|2021-10-11 11:45:10|43410.9|43390.9|43410.9|43390.9|43410.9|43390.9|43410.9|43390.9|2
1633952720000|2021-10-11 11:45:20|43413.4|43393.4|43413.4|43393.4|43413.4|43393.4|43413.4|43393.4|2
1633952730000|2021-10-11 11:45:30|43414.7|43394.7|43410.9|43390.9|43416.1|43396.1|43410.9|43390.9|9
1633952740000|2021-10-11 11:45:40|43409.6|43389.6|43408.4|43388.4|43409.6|43389.6|43408.4|43388.4|1
1633952750000|2021-10-11 11:45:50|43405.9|43385.9|43405.9|43385.9|43405.9|43385.9|43405.9|43385.9|0
1633952760000|2021-10-11 11:46:00|43404.6|43384.6|43403.4|43383.4|43404.6|43384.6|43403.4|43383.4|3
1633952770000|2021-10-11 11:46:10|43402.2|43382.2|43397.2|43377.2|43402.2|43382.2|43397.2|43377.2|0
1633952780000|2021-10-11 11:46:20|43395.9|43375.9|43397.2|43377.2|43397.2|43377.2|43394.6|43374.6|6
1633952790000|2021-10-11 11:46:30|43399.7|43379.7|43403.4|43383.4|43403.4|43383.4|43398.4|43378.4|1
1633952800000|2021-10-11 11:46:40|43404.7|43384.7|43404.7|43384.7|43404.7|43384.7|43404.7|43384.7|0
1633952820000|2021-10-11 11:47:00|43405.9|43385.9|43403.4|43383.4|43405.9|43385.9|43400.9|43380.9|1
1633952830000|2021-10-11 11:47:10|43402.1|43382.1|43399.6|43379.6|43402.1|43382.1|43397.1|43377.1|0
1633952840000|2021-10-11 11:47:20|43395.9|43375.9|43394.6|43374.6|43398.4|43378.4|43393.4|43373.4|3
1633952850000|2021-10-11 11:47:30|43393.4|43373.4|43396.1|43376.1|43398.4|43378.4|43393.4|43373.4|1
1633952860000|2021-10-11 11:47:40|43395.9|43375.9|43389.6|43369.6|43395.9|43375.9|43387.1|43367.1|8
1633952870000|2021-10-11 11:47:50|43387.1|43367.1|43388.4|43368.4|43388.4|43368.4|43384.6|43364.6|2
1633952880000|2021-10-11 11:48:00|43390.9|43370.9|43390.9|43370.9|43390.9|43370.9|43390.9|43370.9|0
1633952890000|2021-10-11 11:48:10|43395.9|43375.9|43408.6|43388.6|43408.6|43388.6|43395.9|43375.9|12
1633952900000|2021-10-11 11:48:20|43409.7|43389.7|43409.7|43389.7|43410.9|43390.9|43409.6|43389.6|8
1633952910000|2021-10-11 11:48:30|43407.1|43387.1|43403.3|43383.3|43407.1|43387.1|43403.3|43383.3|9
1633952920000|2021-10-11 11:48:40|||||||||1
1633952930000|2021-10-11 11:48:50|43402.1|43382.1|43402.1|43382.1|43402.1|43382.1|43400.8|43380.8|2
1633952940000|2021-10-11 11:49:00|43403.4|43383.4|43399.6|43379.6|43403.4|43383.4|43399.6|43379.6|4
1633952960000|2021-10-11 11:49:20|43395.8|43375.8|43395.8|43375.8|43395.8|43375.8|43395.8|43375.8|1
1633952970000|2021-10-11 11:49:30|43392|43372|43392|43372|43395.8|43375.8|43392|43372|0
1633952990000|2021-10-11 11:49:50|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|4
1633953000000|2021-10-11 11:50:00|43395.9|43375.9|43404.7|43384.7|43404.7|43384.7|43395.9|43375.9|46
1633953010000|2021-10-11 11:50:10|43407.2|43387.2|43407.1|43387.1|43410.9|43390.9|43407.1|43387.1|12
1633953020000|2021-10-11 11:50:20|43404.6|43384.6|43404.6|43384.6|43407.1|43387.1|43404.6|43384.6|0
1633953030000|2021-10-11 11:50:30|43402.1|43382.1|43397.1|43377.1|43402.1|43382.1|43395.9|43375.9|6
1633953040000|2021-10-11 11:50:40|43398.4|43378.4|43394.6|43374.6|43398.4|43378.4|43394.6|43374.6|4
1633953050000|2021-10-11 11:50:50|43392.2|43372.2|43390.9|43370.9|43392.2|43372.2|43390.9|43370.9|32
1633953060000|2021-10-11 11:51:00|43392.1|43372.1|43393.4|43373.4|43393.4|43373.4|43392.1|43372.1|0
1633953070000|2021-10-11 11:51:10|43394.7|43374.7|43394.7|43374.7|43397.2|43377.2|43394.7|43374.7|0
1633953080000|2021-10-11 11:51:20|43395.9|43375.9|43399.7|43379.7|43399.7|43379.7|43394.7|43374.7|3
1633953090000|2021-10-11 11:51:30|43398.4|43378.4|43403.4|43383.4|43403.4|43383.4|43398.4|43378.4|0
1633953100000|2021-10-11 11:51:40|43404.7|43384.7|43405.9|43385.9|43405.9|43385.9|43404.7|43384.7|3
1633953110000|2021-10-11 11:51:50|43408.4|43388.4|43408.4|43388.4|43408.4|43388.4|43408.4|43388.4|1
1633953120000|2021-10-11 11:52:00|43410.9|43390.9|43409.6|43389.6|43410.9|43390.9|43409.6|43389.6|4
1633953130000|2021-10-11 11:52:10|43408.4|43388.4|43408.4|43388.4|43410.9|43390.9|43405.9|43385.9|7
1633953140000|2021-10-11 11:52:20|43405.9|43385.9|43405.9|43385.9|43405.9|43385.9|43405.9|43385.9|3
1633953150000|2021-10-11 11:52:30|43404.6|43384.6|43404.6|43384.6|43405.9|43385.9|43404.6|43384.6|0
1633953160000|2021-10-11 11:52:40|43403.4|43383.4|43405.9|43385.9|43405.9|43385.9|43403.4|43383.4|4
1633953170000|2021-10-11 11:52:50|43404.6|43384.6|43404.6|43384.6|43404.6|43384.6|43404.6|43384.6|1
1633953180000|2021-10-11 11:53:00|43408.4|43388.4|43413.4|43393.4|43413.4|43393.4|43408.4|43388.4|15
1633953200000|2021-10-11 11:53:20|43412.1|43392.1|43410.9|43390.9|43412.1|43392.1|43410.9|43390.9|0
1633953210000|2021-10-11 11:53:30|43409.6|43389.6|43407.1|43387.1|43409.6|43389.6|43407.1|43387.1|3
1633953220000|2021-10-11 11:53:40|43405.8|43385.8|43405.9|43385.9|43405.9|43385.9|43404.6|43384.6|6
1633953240000|2021-10-11 11:54:00|43404.6|43384.6|43404.6|43384.6|43405.9|43385.9|43403.3|43383.3|8
1633953250000|2021-10-11 11:54:10|43403.3|43383.3|43402.1|43382.1|43404.6|43384.6|43402.1|43382.1|1
1633953260000|2021-10-11 11:54:20|43405.9|43385.9|43407.1|43387.1|43409.6|43389.6|43405.9|43385.9|4
1633953270000|2021-10-11 11:54:30|43408.4|43388.4|43407.1|43387.1|43408.4|43388.4|43407.1|43387.1|0
1633953290000|2021-10-11 11:54:50|43408.3|43388.3|43409.6|43389.6|43409.6|43389.6|43408.3|43388.3|2
1633953300000|2021-10-11 11:55:00|43410.9|43390.9|43409.6|43389.6|43413.4|43393.4|43409.6|43389.6|5
1633953320000|2021-10-11 11:55:20|43408.4|43388.4|43408.4|43388.4|43409.6|43389.6|43407.1|43387.1|3
1633953330000|2021-10-11 11:55:30|43409.6|43389.6|43410.9|43390.9|43413.4|43393.4|43409.6|43389.6|2
1633953340000|2021-10-11 11:55:40|43413.5|43393.5|43414.7|43394.7|43414.7|43394.7|43413.5|43393.5|2
1633953350000|2021-10-11 11:55:50|43410.9|43390.9|43408.4|43388.4|43410.9|43390.9|43408.4|43388.4|3
1633953370000|2021-10-11 11:56:10|43405.8|43385.8|43405.8|43385.8|43407.1|43387.1|43404.5|43384.5|5
1633953380000|2021-10-11 11:56:20|43407.1|43387.1|43404.5|43384.5|43407.1|43387.1|43404.5|43384.5|2
1633953390000|2021-10-11 11:56:30|43407.1|43387.1|43410.9|43390.9|43412.1|43392.1|43407.1|43387.1|7
1633953400000|2021-10-11 11:56:40|43413.4|43393.4|43412.1|43392.1|43414.7|43394.7|43412.1|43392.1|4
1633953410000|2021-10-11 11:56:50|43413.5|43393.5|43414.7|43394.7|43414.7|43394.7|43413.4|43393.4|1
1633953420000|2021-10-11 11:57:00|43415.9|43395.9|43417.1|43397.1|43418.4|43398.4|43415.9|43395.9|7
1633953430000|2021-10-11 11:57:10|43415.9|43395.9|43419.6|43399.6|43419.6|43399.6|43415.9|43395.9|3
1633953440000|2021-10-11 11:57:20|43420.9|43400.9|43420.9|43400.9|43423.5|43403.5|43420.9|43400.9|6
1633953450000|2021-10-11 11:57:30|43423.4|43403.4|43420.9|43400.9|43423.4|43403.4|43420.9|43400.9|4
1633953460000|2021-10-11 11:57:40|43422.1|43402.1|43423.4|43403.4|43423.4|43403.4|43422.1|43402.1|5
1633953470000|2021-10-11 11:57:50|43424.7|43404.7|43423.4|43403.4|43424.7|43404.7|43423.4|43403.4|1
1633953480000|2021-10-11 11:58:00|43424.7|43404.7|43424.7|43404.7|43424.7|43404.7|43423.4|43403.4|6
1633953490000|2021-10-11 11:58:10|43423.5|43403.5|43420.9|43400.9|43423.5|43403.5|43420.9|43400.9|7
1633953500000|2021-10-11 11:58:20|43422.1|43402.1|43418.4|43398.4|43422.1|43402.1|43415.9|43395.9|5
1633953510000|2021-10-11 11:58:30|43417.2|43397.2|43418.4|43398.4|43418.4|43398.4|43417.2|43397.2|1
1633953520000|2021-10-11 11:58:40|43415.9|43395.9|43408.4|43388.4|43418.4|43398.4|43408.4|43388.4|8
1633953530000|2021-10-11 11:58:50|43409.6|43389.6|43413.3|43393.3|43413.3|43393.3|43409.6|43389.6|30
1633953540000|2021-10-11 11:59:00|43414.6|43394.6|43408.1|43388.1|43414.6|43394.6|43408.1|43388.1|13
1633953550000|2021-10-11 11:59:10|43409.5|43389.5|43408.1|43388.1|43409.5|43389.5|43408.1|43388.1|7
1633953560000|2021-10-11 11:59:20|43409.5|43389.5|43403.3|43383.3|43409.5|43389.5|43402|43382|15
1633953570000|2021-10-11 11:59:30|43404.4|43384.4|43403.1|43383.1|43404.4|43384.4|43401.8|43381.8|11
1633953580000|2021-10-11 11:59:40|43404.4|43384.4|43406.9|43386.9|43406.9|43386.9|43404.4|43384.4|0
1633953590000|2021-10-11 11:59:50|43408.3|43388.3|43406.9|43386.9|43408.3|43388.3|43406.9|43386.9|5
1633953600000|2021-10-11 12:00:00|43410.8|43390.8|43415.6|43395.6|43416.9|43396.9|43410.8|43390.8|15
1633953610000|2021-10-11 12:00:10|43416.9|43396.9|43418.3|43398.3|43418.3|43398.3|43416.9|43396.9|3
1633953620000|2021-10-11 12:00:20|43423.3|43403.3|43424.6|43404.6|43425.9|43405.9|43423.3|43403.3|7
1633953630000|2021-10-11 12:00:30|43425.9|43405.9|43428.3|43408.3|43428.3|43408.3|43425.9|43405.9|9
1633953640000|2021-10-11 12:00:40|43426.9|43406.9|43424.4|43404.4|43426.9|43406.9|43423.1|43403.1|9
1633953650000|2021-10-11 12:00:50|43425.8|43405.8|43424.4|43404.4|43426.9|43406.9|43424.4|43404.4|0
1633953660000|2021-10-11 12:01:00|43423.3|43403.3|43425.8|43405.8|43425.8|43405.8|43421.9|43401.9|8
1633953670000|2021-10-11 12:01:10|43426.9|43406.9|43428.3|43408.3|43428.3|43408.3|43426.9|43406.9|15
1633953680000|2021-10-11 12:01:20|43429.6|43409.6|43430.8|43410.8|43432.1|43412.1|43426.9|43406.9|12
1633953690000|2021-10-11 12:01:30|43432.1|43412.1|43430.8|43410.8|43432.1|43412.1|43430.8|43410.8|10
1633953700000|2021-10-11 12:01:40|43433.3|43413.3|43434.4|43414.4|43434.4|43414.4|43433.3|43413.3|4
1633953710000|2021-10-11 12:01:50|43435.6|43415.6|43433.3|43413.3|43436.9|43416.9|43433.3|43413.3|1
1633953720000|2021-10-11 12:02:00|43434.4|43414.4|43429.4|43409.4|43434.4|43414.4|43429.4|43409.4|13
1633953730000|2021-10-11 12:02:10|43428.1|43408.1|43420.8|43400.8|43428.1|43408.1|43420.8|43400.8|3
1633953740000|2021-10-11 12:02:20|43423.3|43403.3|43420.8|43400.8|43423.3|43403.3|43420.8|43400.8|1
1633953750000|2021-10-11 12:02:30|43418.3|43398.3|43424.4|43404.4|43425.8|43405.8|43418.3|43398.3|9
1633953760000|2021-10-11 12:02:40|43425.8|43405.8|43425.8|43405.8|43427.1|43407.1|43423.3|43403.3|7
1633953770000|2021-10-11 12:02:50|43427.1|43407.1|43423.3|43403.3|43427.1|43407.1|43423.3|43403.3|2
1633953780000|2021-10-11 12:03:00|43421.9|43401.9|43421.9|43401.9|43421.9|43401.9|43421.9|43401.9|1
1633953790000|2021-10-11 12:03:10|43419.4|43399.4|43423.3|43403.3|43423.3|43403.3|43419.4|43399.4|2
1633953800000|2021-10-11 12:03:20|43421.9|43401.9|43420.6|43400.6|43421.9|43401.9|43419.4|43399.4|5
1633953810000|2021-10-11 12:03:30|43423.3|43403.3|43430.8|43410.8|43430.8|43410.8|43423.3|43403.3|10
1633953820000|2021-10-11 12:03:40|43432.1|43412.1|43432.1|43412.1|43432.1|43412.1|43432.1|43412.1|0
1633953830000|2021-10-11 12:03:50|43435.8|43415.8|43433.3|43413.3|43437.1|43417.1|43433.3|43413.3|4
1633953840000|2021-10-11 12:04:00|43431.9|43411.9|43431.9|43411.9|43433.3|43413.3|43430.6|43410.6|17
1633953850000|2021-10-11 12:04:10|43429.4|43409.4|43428.3|43408.3|43429.4|43409.4|43428.3|43408.3|5
1633953860000|2021-10-11 12:04:20|43426.9|43406.9|43428.3|43408.3|43428.3|43408.3|43426.9|43406.9|7
1633953870000|2021-10-11 12:04:30|43430.8|43410.8|43433.3|43413.3|43435.8|43415.8|43430.8|43410.8|3
1633953880000|2021-10-11 12:04:40|43434.6|43414.6|43433.3|43413.3|43437.1|43417.1|43433.3|43413.3|4
1633953890000|2021-10-11 12:04:50|43435.8|43415.8|43433.3|43413.3|43435.8|43415.8|43433.3|43413.3|1
1633953900000|2021-10-11 12:05:00|43435.8|43415.8|43437.1|43417.1|43437.1|43417.1|43433.3|43413.3|10
1633953910000|2021-10-11 12:05:10|43435.8|43415.8|43455.8|43435.8|43463.3|43443.3|43435.8|43415.8|39
1633953920000|2021-10-11 12:05:20|43454.4|43434.4|43453.3|43433.3|43455.8|43435.8|43453.3|43433.3|6
1633953930000|2021-10-11 12:05:30|43454.6|43434.6|43458.3|43438.3|43458.3|43438.3|43454.6|43434.6|1
1633953940000|2021-10-11 12:05:40|43456.9|43436.9|43455.8|43435.8|43456.9|43436.9|43455.8|43435.8|9
1633953950000|2021-10-11 12:05:50|||||||||1
1633953960000|2021-10-11 12:06:00|43457.1|43437.1|43456.9|43436.9|43468.3|43448.3|43455.8|43435.8|32
1633953970000|2021-10-11 12:06:10|43454.4|43434.4|43458.1|43438.1|43473.3|43453.3|43453.3|43433.3|38
1633953980000|2021-10-11 12:06:20|43460.8|43440.8|43485.8|43465.8|43488.3|43468.3|43456.9|43436.9|45
1633953990000|2021-10-11 12:06:30|43483.3|43463.3|43477.1|43457.1|43484.6|43464.6|43470.8|43450.8|37
1633954000000|2021-10-11 12:06:40|43480.8|43460.8|43475.8|43455.8|43485.8|43465.8|43473.3|43453.3|24
1633954010000|2021-10-11 12:06:50|43470.8|43450.8|43478.3|43458.3|43480.8|43460.8|43470.8|43450.8|8
1633954020000|2021-10-11 12:07:00|43475.8|43455.8|43478.3|43458.3|43478.3|43458.3|43473.3|43453.3|13
1633954030000|2021-10-11 12:07:10|43479.4|43459.4|43484.6|43464.6|43484.6|43464.6|43479.4|43459.4|4
1633954040000|2021-10-11 12:07:20|43485.8|43465.8|43478.3|43458.3|43488.3|43468.3|43478.3|43458.3|11
1633954050000|2021-10-11 12:07:30|43479.6|43459.6|43475.8|43455.8|43479.6|43459.6|43475.8|43455.8|7
1633954060000|2021-10-11 12:07:40|43478.3|43458.3|43475.8|43455.8|43478.3|43458.3|43475.8|43455.8|10
1633954070000|2021-10-11 12:07:50|43473.3|43453.3|43473.3|43453.3|43475.8|43455.8|43473.3|43453.3|15
1633954080000|2021-10-11 12:08:00|43470.8|43450.8|43470.8|43450.8|43473.3|43453.3|43469.4|43449.4|3
1633954090000|2021-10-11 12:08:10|43469.4|43449.4|43468.3|43448.3|43472.1|43452.1|43468.3|43448.3|7
1633954100000|2021-10-11 12:08:20|43465.8|43445.8|43453.3|43433.3|43469.6|43449.6|43453.3|43433.3|9
1633954110000|2021-10-11 12:08:30|43454.6|43434.6|43460.8|43440.8|43460.8|43440.8|43454.6|43434.6|6
1633954120000|2021-10-11 12:08:40|43458.3|43438.3|43458.3|43438.3|43460.8|43440.8|43455.8|43435.8|9
1633954130000|2021-10-11 12:08:50|43456.9|43436.9|43455.8|43435.8|43456.9|43436.9|43455.8|43435.8|1
1633954140000|2021-10-11 12:09:00|43454.4|43434.4|43452.1|43432.1|43454.4|43434.4|43450.8|43430.8|3
1633954150000|2021-10-11 12:09:10|43453.3|43433.3|43454.6|43434.6|43454.6|43434.6|43453.3|43433.3|0
1633954160000|2021-10-11 12:09:20|43455.8|43435.8|43458.3|43438.3|43458.3|43438.3|43455.8|43435.8|3
1633954170000|2021-10-11 12:09:30|43459.6|43439.6|43463.3|43443.3|43463.3|43443.3|43459.6|43439.6|6
1633954180000|2021-10-11 12:09:40|43465.6|43445.6|43473.3|43453.3|43477.1|43457.1|43465.6|43445.6|11
1633954190000|2021-10-11 12:09:50|43472.1|43452.1|43473.3|43453.3|43473.3|43453.3|43470.8|43450.8|9
1633954200000|2021-10-11 12:10:00|43475.9|43455.9|43480.8|43460.8|43480.8|43460.8|43475.9|43455.9|16
1633954210000|2021-10-11 12:10:10|43478.3|43458.3|43480.8|43460.8|43480.8|43460.8|43478.3|43458.3|5
1633954220000|2021-10-11 12:10:20|43478.3|43458.3|43463.3|43443.3|43478.3|43458.3|43460.8|43440.8|20
1633954230000|2021-10-11 12:10:30|43460.8|43440.8|43460.8|43440.8|43462.1|43442.1|43458.3|43438.3|7
1633954240000|2021-10-11 12:10:40|43462.1|43442.1|43460.8|43440.8|43463.3|43443.3|43458.3|43438.3|8
1633954250000|2021-10-11 12:10:50|43463.3|43443.3|43468.3|43448.3|43470.8|43450.8|43458.3|43438.3|66
1633954260000|2021-10-11 12:11:00|43467.1|43447.1|43463.3|43443.3|43467.1|43447.1|43461.9|43441.9|28
1633954270000|2021-10-11 12:11:10|43459.4|43439.4|43456.9|43436.9|43460.8|43440.8|43455.8|43435.8|36
1633954280000|2021-10-11 12:11:20|43458.3|43438.3|43456.9|43436.9|43458.3|43438.3|43454.4|43434.4|1
1633954290000|2021-10-11 12:11:30|43458.3|43438.3|43456.9|43436.9|43458.3|43438.3|43456.9|43436.9|2
1633954300000|2021-10-11 12:11:40|43458.3|43438.3|43459.6|43439.6|43459.6|43439.6|43458.3|43438.3|4
1633954310000|2021-10-11 12:11:50|43461.9|43441.9|43463.3|43443.3|43463.3|43443.3|43461.9|43441.9|17
1633954320000|2021-10-11 12:12:00|43461.9|43441.9|43459.4|43439.4|43461.9|43441.9|43458.1|43438.1|11
1633954330000|2021-10-11 12:12:10|43458.3|43438.3|43456.9|43436.9|43458.3|43438.3|43455.6|43435.6|6
1633954340000|2021-10-11 12:12:20|43458.3|43438.3|43458.3|43438.3|43460.8|43440.8|43458.3|43438.3|3
1633954350000|2021-10-11 12:12:30|43460.8|43440.8|43460.8|43440.8|43463.3|43443.3|43460.8|43440.8|1
1633954360000|2021-10-11 12:12:40|43461.9|43441.9|43458.3|43438.3|43463.3|43443.3|43458.3|43438.3|4
1633954370000|2021-10-11 12:12:50|||||||||6
1633954380000|2021-10-11 12:13:00|43459.6|43439.6|43462.1|43442.1|43462.1|43442.1|43459.6|43439.6|6
1633954390000|2021-10-11 12:13:10|43463.3|43443.3|43463.2|43443.2|43463.3|43443.3|43463.2|43443.2|7
1633954400000|2021-10-11 12:13:20|43461.9|43441.9|43460.7|43440.7|43463.2|43443.2|43460.7|43440.7|1
1633954410000|2021-10-11 12:13:30|43458.2|43438.2|43458.2|43438.2|43458.2|43438.2|43458.2|43438.2|0
1633954430000|2021-10-11 12:13:50|||||||||5
1633954440000|2021-10-11 12:14:00|43460.7|43440.7|43456.9|43436.9|43460.7|43440.7|43454.4|43434.4|10
1633954450000|2021-10-11 12:14:10|43458.2|43438.2|43458.2|43438.2|43458.2|43438.2|43458.2|43438.2|5
1633954460000|2021-10-11 12:14:20|43459.6|43439.6|43459.6|43439.6|43459.6|43439.6|43459.6|43439.6|1
1633954470000|2021-10-11 12:14:30|43460.7|43440.7|43456.9|43436.9|43460.7|43440.7|43456.9|43436.9|2
1633954480000|2021-10-11 12:14:40|43458.2|43438.2|43468.2|43448.2|43468.2|43448.2|43456.9|43436.9|15
1633954490000|2021-10-11 12:14:50|43470.7|43450.7|43470.7|43450.7|43470.7|43450.7|43470.7|43450.7|1
1633954500000|2021-10-11 12:15:00|43469.4|43449.4|43465.7|43445.7|43469.4|43449.4|43465.7|43445.7|29
1633954510000|2021-10-11 12:15:10|43467.1|43447.1|43465.7|43445.7|43468.2|43448.2|43465.7|43445.7|2
1633954520000|2021-10-11 12:15:20|43468.2|43448.2|43465.7|43445.7|43468.2|43448.2|43465.7|43445.7|15
1633954530000|2021-10-11 12:15:30|43466.9|43446.9|43469.6|43449.6|43475.7|43455.7|43465.7|43445.7|21
1633954540000|2021-10-11 12:15:40|43468.2|43448.2|43472.1|43452.1|43472.1|43452.1|43468.2|43448.2|1
1633954550000|2021-10-11 12:15:50|43473.2|43453.2|43473.2|43453.2|43473.2|43453.2|43473.2|43453.2|6
1633954560000|2021-10-11 12:16:00|43474.6|43454.6|43473.2|43453.2|43474.6|43454.6|43473.2|43453.2|3
1633954570000|2021-10-11 12:16:10|43465.6|43445.6|43464.4|43444.4|43465.6|43445.6|43464.4|43444.4|35
1633954580000|2021-10-11 12:16:20|43465.7|43445.7|43469.6|43449.6|43469.6|43449.6|43465.7|43445.7|6
1633954590000|2021-10-11 12:16:30|43470.9|43450.9|43482.1|43462.1|43483.4|43463.4|43470.9|43450.9|9
1633954600000|2021-10-11 12:16:40|43483.4|43463.4|43489.6|43469.6|43489.6|43469.6|43483.4|43463.4|15
1633954610000|2021-10-11 12:16:50|43488.2|43468.2|43494.6|43474.6|43494.6|43474.6|43488.2|43468.2|16
1633954620000|2021-10-11 12:17:00|43493.2|43473.2|43494.6|43474.6|43494.6|43474.6|43493.2|43473.2|2
1633954630000|2021-10-11 12:17:10|43493.2|43473.2|43493.2|43473.2|43493.2|43473.2|43493.2|43473.2|9
1633954640000|2021-10-11 12:17:20|43492.1|43472.1|43494.6|43474.6|43494.6|43474.6|43492.1|43472.1|29
1633954650000|2021-10-11 12:17:30|43493.2|43473.2|43490.7|43470.7|43493.2|43473.2|43490.7|43470.7|15
1633954660000|2021-10-11 12:17:40|43485.7|43465.7|43481.9|43461.9|43485.7|43465.7|43481.9|43461.9|3
1633954670000|2021-10-11 12:17:50|43478.2|43458.2|43476.9|43456.9|43478.2|43458.2|43476.9|43456.9|6
1633954680000|2021-10-11 12:18:00|43474.6|43454.6|43458.2|43438.2|43475.9|43455.9|43458.2|43438.2|30
1633954690000|2021-10-11 12:18:10|43456.9|43436.9|43453.2|43433.2|43456.9|43436.9|43453.2|43433.2|10
1633954700000|2021-10-11 12:18:20|43451.9|43431.9|43443.2|43423.2|43451.9|43431.9|43443.2|43423.2|11
1633954710000|2021-10-11 12:18:30|43442.1|43422.1|43431.9|43411.9|43442.1|43422.1|43431.9|43411.9|13
1633954720000|2021-10-11 12:18:40|43430.6|43410.6|43433.2|43413.2|43435.7|43415.7|43429.4|43409.4|13
1633954730000|2021-10-11 12:18:50|43435.7|43415.7|43442.1|43422.1|43442.1|43422.1|43435.7|43415.7|8
1633954740000|2021-10-11 12:19:00|43444.6|43424.6|43443.2|43423.2|43447.1|43427.1|43443.2|43423.2|6
1633954750000|2021-10-11 12:19:10|43444.4|43424.4|43444.6|43424.6|43445.7|43425.7|43443.2|43423.2|6
1633954760000|2021-10-11 12:19:20|43448.2|43428.2|43451.9|43431.9|43451.9|43431.9|43448.2|43428.2|5
1633954770000|2021-10-11 12:19:30|43453.2|43433.2|43468.2|43448.2|43468.2|43448.2|43453.2|43433.2|8
1633954780000|2021-10-11 12:19:40|43469.6|43449.6|43478.2|43458.2|43478.2|43458.2|43469.6|43449.6|9
1633954790000|2021-10-11 12:19:50|43475.7|43455.7|43483.2|43463.2|43483.2|43463.2|43475.7|43455.7|7
1633954800000|2021-10-11 12:20:00|43480.7|43460.7|43484.6|43464.6|43488.2|43468.2|43480.7|43460.7|23
1633954810000|2021-10-11 12:20:10|43483.2|43463.2|43478.2|43458.2|43483.2|43463.2|43478.2|43458.2|11
1633954820000|2021-10-11 12:20:20|43479.6|43459.6|43484.6|43464.6|43488.2|43468.2|43479.6|43459.6|19
1633954830000|2021-10-11 12:20:30|43483.2|43463.2|43478.2|43458.2|43483.2|43463.2|43478.2|43458.2|5
1633954840000|2021-10-11 12:20:40|43477.1|43457.1|43465.7|43445.7|43477.1|43457.1|43465.7|43445.7|7
1633954850000|2021-10-11 12:20:50|43463.2|43443.2|43454.4|43434.4|43463.2|43443.2|43454.4|43434.4|11
1633954860000|2021-10-11 12:21:00|43453.2|43433.2|43446.9|43426.9|43453.2|43433.2|43446.9|43426.9|12
1633954870000|2021-10-11 12:21:10|43448.2|43428.2|43453.2|43433.2|43453.2|43433.2|43448.2|43428.2|7
1633954880000|2021-10-11 12:21:20|43454.6|43434.6|43460.7|43440.7|43460.7|43440.7|43454.6|43434.6|5
1633954890000|2021-10-11 12:21:30|43459.4|43439.4|43468.2|43448.2|43468.2|43448.2|43456.9|43436.9|24
1633954900000|2021-10-11 12:21:40|43463.2|43443.2|43463.2|43443.2|43468.2|43448.2|43463.2|43443.2|10
1633954910000|2021-10-11 12:21:50|43461.9|43441.9|43460.7|43440.7|43461.9|43441.9|43460.7|43440.7|0
1633954920000|2021-10-11 12:22:00|43459.4|43439.4|43459.4|43439.4|43459.4|43439.4|43459.4|43439.4|1
1633954930000|2021-10-11 12:22:10|43456.8|43436.8|43451.9|43431.9|43459.4|43439.4|43451.9|43431.9|15
1633954940000|2021-10-11 12:22:20|43450.7|43430.7|43448.2|43428.2|43453.2|43433.2|43448.2|43428.2|16
1633954950000|2021-10-11 12:22:30|43446.9|43426.9|43445.6|43425.6|43446.9|43426.9|43445.6|43425.6|4
1633954960000|2021-10-11 12:22:40|43444.4|43424.4|43440.6|43420.6|43444.4|43424.4|43440.6|43420.6|4
1633954970000|2021-10-11 12:22:50|43439.4|43419.4|43417.1|43397.1|43439.4|43419.4|43408.2|43388.2|25
1633954980000|2021-10-11 12:23:00|43415.6|43395.6|43410.6|43390.6|43415.6|43395.6|43410.6|43390.6|30
1633954990000|2021-10-11 12:23:10|43413.2|43393.2|43413.1|43393.1|43414.4|43394.4|43413.1|43393.1|8
1633955000000|2021-10-11 12:23:20|43411.9|43391.9|43406.8|43386.8|43411.9|43391.9|43406.8|43386.8|5
1633955010000|2021-10-11 12:23:30|43411.9|43391.9|43401.8|43381.8|43413.1|43393.1|43400.5|43380.5|34
1633955020000|2021-10-11 12:23:40|43399.3|43379.3|43397.8|43377.8|43399.3|43379.3|43397.8|43377.8|8
1633955030000|2021-10-11 12:23:50|43400.5|43380.5|43399.3|43379.3|43401.8|43381.8|43399.2|43379.2|16
1633955040000|2021-10-11 12:24:00|43398|43378|43400.5|43380.5|43400.5|43380.5|43394.2|43374.2|19
1633955050000|2021-10-11 12:24:10|43401.8|43381.8|43401.8|43381.8|43403.1|43383.1|43401.8|43381.8|2
1633955060000|2021-10-11 12:24:20|43403.1|43383.1|43403|43383|43403.1|43383.1|43401.8|43381.8|1
1633955070000|2021-10-11 12:24:30|43405.5|43385.5|43405.5|43385.5|43405.5|43385.5|43405.5|43385.5|7
1633955080000|2021-10-11 12:24:40|43404.2|43384.2|43403|43383|43404.2|43384.2|43403|43383|1
1633955090000|2021-10-11 12:24:50|||||||||1
1633955100000|2021-10-11 12:25:00|43404.2|43384.2|43405.3|43385.3|43405.3|43385.3|43404.2|43384.2|9
1633955110000|2021-10-11 12:25:10|43404.2|43384.2|43406.7|43386.7|43406.7|43386.7|43404.2|43384.2|3
1633955120000|2021-10-11 12:25:20|43404.2|43384.2|43403|43383|43404.2|43384.2|43403|43383|3
1633955130000|2021-10-11 12:25:30|43401.7|43381.7|43404.2|43384.2|43404.2|43384.2|43401.7|43381.7|7
1633955140000|2021-10-11 12:25:40|43404.1|43384.1|43401.8|43381.8|43405.5|43385.5|43400.5|43380.5|7
1633955150000|2021-10-11 12:25:50|43403|43383|43399.1|43379.1|43403|43383|43399.1|43379.1|2
1633955160000|2021-10-11 12:26:00|43403|43383|43403|43383|43403|43383|43403|43383|4
1633955170000|2021-10-11 12:26:10|43401.6|43381.6|43398|43378|43401.6|43381.6|43398|43378|12
1633955180000|2021-10-11 12:26:20|43399.1|43379.1|43396.6|43376.6|43399.1|43379.1|43395.3|43375.3|7
1633955190000|2021-10-11 12:26:30|43398|43378|43394.1|43374.1|43398|43378|43394.1|43374.1|1
1633955200000|2021-10-11 12:26:40|43396.6|43376.6|43394.1|43374.1|43396.6|43376.6|43394.1|43374.1|2
1633955210000|2021-10-11 12:26:50|43395.3|43375.3|43396.6|43376.6|43398|43378|43395.3|43375.3|8
1633955220000|2021-10-11 12:27:00|43398|43378|43394.1|43374.1|43398|43378|43394.1|43374.1|4
1633955230000|2021-10-11 12:27:10|43395.5|43375.5|43395.5|43375.5|43395.5|43375.5|43395.5|43375.5|5
1633955240000|2021-10-11 12:27:20|43396.8|43376.8|43394|43374|43398|43378|43391.5|43371.5|4
1633955250000|2021-10-11 12:27:30|43391.5|43371.5|43391.5|43371.5|43391.5|43371.5|43391.5|43371.5|3
1633955260000|2021-10-11 12:27:40|43376.2|43356.2|43368.9|43348.9|43376.2|43356.2|43368.9|43348.9|15
1633955270000|2021-10-11 12:27:50|43366.4|43346.4|43360.2|43340.2|43366.4|43346.4|43357.7|43337.7|20
1633955280000|2021-10-11 12:28:00|43361.4|43341.4|43370.2|43350.2|43370.2|43350.2|43360.2|43340.2|5
1633955290000|2021-10-11 12:28:10|43372.7|43352.7|43367.7|43347.7|43372.7|43352.7|43367.7|43347.7|16
1633955300000|2021-10-11 12:28:20|43363.9|43343.9|43352.7|43332.7|43363.9|43343.9|43352.7|43332.7|77
1633955310000|2021-10-11 12:28:30|43347.7|43327.7|43347.7|43327.7|43347.7|43327.7|43345.2|43325.2|13
1633955320000|2021-10-11 12:28:40|43346.5|43326.5|43347.7|43327.7|43347.7|43327.7|43345.1|43325.1|6
1633955330000|2021-10-11 12:28:50|43342.7|43322.7|43341.4|43321.4|43342.7|43322.7|43340.1|43320.1|23
1633955340000|2021-10-11 12:29:00|43338.9|43318.9|43342.7|43322.7|43342.7|43322.7|43338.9|43318.9|26
1633955350000|2021-10-11 12:29:10|43344|43324|43344|43324|43344|43324|43344|43324|11
1633955360000|2021-10-11 12:29:20|43349|43329|43345.2|43325.2|43349|43329|43345.2|43325.2|20
1633955370000|2021-10-11 12:29:30|43343.9|43323.9|43341.4|43321.4|43343.9|43323.9|43338.9|43318.9|11
1633955380000|2021-10-11 12:29:40|43342.7|43322.7|43337.7|43317.7|43342.7|43322.7|43337.7|43317.7|7
1633955390000|2021-10-11 12:29:50|43335.2|43315.2|43340.2|43320.2|43340.2|43320.2|43335.2|43315.2|13
1633955400000|2021-10-11 12:30:00|43346.4|43326.4|43332.7|43312.7|43346.4|43326.4|43332.7|43312.7|16
1633955410000|2021-10-11 12:30:10|43327.7|43307.7|43306.4|43286.4|43327.7|43307.7|43306.4|43286.4|25
1633955420000|2021-10-11 12:30:20|43305.2|43285.2|43302.7|43282.7|43305.2|43285.2|43302.7|43282.7|7
1633955430000|2021-10-11 12:30:30|43301.5|43281.5|43312.7|43292.7|43312.7|43292.7|43300.2|43280.2|11
1633955440000|2021-10-11 12:30:40|43314|43294|43314|43294|43314|43294|43314|43294|7
1633955450000|2021-10-11 12:30:50|43315.3|43295.3|43310.2|43290.2|43316.5|43296.5|43310.2|43290.2|3
1633955460000|2021-10-11 12:31:00|43312.7|43292.7|43302.7|43282.7|43312.7|43292.7|43302.7|43282.7|12
1633955470000|2021-10-11 12:31:10|43298.9|43278.9|43301.4|43281.4|43301.4|43281.4|43297.7|43277.7|16
1633955480000|2021-10-11 12:31:20|43302.7|43282.7|43322.7|43302.7|43322.7|43302.7|43302.7|43282.7|59
1633955490000|2021-10-11 12:31:30|43321.5|43301.5|43324|43304|43324|43304|43320.2|43300.2|4
1633955500000|2021-10-11 12:31:40|43322.7|43302.7|43321.4|43301.4|43322.7|43302.7|43321.4|43301.4|5
1633955510000|2021-10-11 12:31:50|43320.2|43300.2|43292.7|43272.7|43320.2|43300.2|43285.2|43265.2|47
1633955520000|2021-10-11 12:32:00|43293.9|43273.9|43322.7|43302.7|43322.7|43302.7|43293.9|43273.9|11
1633955530000|2021-10-11 12:32:10|43325.2|43305.2|43308.9|43288.9|43325.2|43305.2|43308.9|43288.9|3
1633955540000|2021-10-11 12:32:20|43311.4|43291.4|43307.7|43287.7|43317.7|43297.7|43307.7|43287.7|23
1633955550000|2021-10-11 12:32:30|43305.2|43285.2|43287.7|43267.7|43305.3|43285.3|43287.7|43267.7|19
1633955560000|2021-10-11 12:32:40|43285.3|43265.3|43290.2|43270.2|43290.2|43270.2|43278.9|43258.9|6
1633955570000|2021-10-11 12:32:50|43292.7|43272.7|43295.2|43275.2|43295.2|43275.2|43292.7|43272.7|4
1633955580000|2021-10-11 12:33:00|43297.7|43277.7|43290.2|43270.2|43297.7|43277.7|43287.7|43267.7|10
1633955590000|2021-10-11 12:33:10|43291.5|43271.5|43295.2|43275.2|43295.2|43275.2|43290.2|43270.2|1
1633955600000|2021-10-11 12:33:20|43297.7|43277.7|43299|43279|43299|43279|43293.9|43273.9|10
1633955610000|2021-10-11 12:33:30|43301.4|43281.4|43315.2|43295.2|43315.2|43295.2|43301.4|43281.4|5
1633955620000|2021-10-11 12:33:40|43313.9|43293.9|43307.7|43287.7|43315.2|43295.2|43307.7|43287.7|11
1633955630000|2021-10-11 12:33:50|43305.2|43285.2|43298.9|43278.9|43305.2|43285.2|43298.9|43278.9|5
1633955640000|2021-10-11 12:34:00|43297.7|43277.7|43295.2|43275.2|43299|43279|43295.2|43275.2|3
1633955650000|2021-10-11 12:34:10|43297.7|43277.7|43305.2|43285.2|43310.2|43290.2|43297.7|43277.7|9
1633955660000|2021-10-11 12:34:20|43300.2|43280.2|43297.7|43277.7|43300.2|43280.2|43297.7|43277.7|6
1633955670000|2021-10-11 12:34:30|43295.3|43275.3|43281.4|43261.4|43295.3|43275.3|43281.4|43261.4|15
1633955680000|2021-10-11 12:34:40|43280.1|43260.1|43297.7|43277.7|43298.9|43278.9|43280.1|43260.1|7
1633955690000|2021-10-11 12:34:50|43300.2|43280.2|43307.8|43287.8|43307.8|43287.8|43300.2|43280.2|5
1633955700000|2021-10-11 12:35:00|43306.5|43286.5|43322.7|43302.7|43323.9|43303.9|43306.5|43286.5|16
1633955710000|2021-10-11 12:35:10|43325.1|43305.1|43325.2|43305.2|43326.5|43306.5|43322.7|43302.7|11
1633955720000|2021-10-11 12:35:20|43326.5|43306.5|43323.9|43303.9|43326.5|43306.5|43323.9|43303.9|2
1633955730000|2021-10-11 12:35:30|43322.7|43302.7|43326.4|43306.4|43326.4|43306.4|43321.4|43301.4|7
1633955740000|2021-10-11 12:35:40|43323.9|43303.9|43322.7|43302.7|43326.4|43306.4|43322.7|43302.7|1
1633955750000|2021-10-11 12:35:50|43325.2|43305.2|43325.2|43305.2|43325.2|43305.2|43322.7|43302.7|3
1633955760000|2021-10-11 12:36:00|43327.7|43307.7|43328.9|43308.9|43331.5|43311.5|43327.7|43307.7|12
1633955770000|2021-10-11 12:36:10|43327.7|43307.7|43326.4|43306.4|43327.7|43307.7|43326.4|43306.4|2
1633955780000|2021-10-11 12:36:20|43319|43299|43312.7|43292.7|43319|43299|43312.7|43292.7|6
1633955790000|2021-10-11 12:36:30|43316.4|43296.4|43315.2|43295.2|43316.4|43296.4|43315.2|43295.2|8
1633955800000|2021-10-11 12:36:40|43312.7|43292.7|43312.7|43292.7|43316.4|43296.4|43312.7|43292.7|9
1633955810000|2021-10-11 12:36:50|43315.2|43295.2|43312.7|43292.7|43317.7|43297.7|43312.7|43292.7|2
1633955820000|2021-10-11 12:37:00|43311.5|43291.5|43295.2|43275.2|43311.5|43291.5|43295.2|43275.2|6
1633955830000|2021-10-11 12:37:10|43293.9|43273.9|43290.2|43270.2|43295.2|43275.2|43290.2|43270.2|1
1633955840000|2021-10-11 12:37:20|43287.7|43267.7|43285.2|43265.2|43287.7|43267.7|43285.2|43265.2|6
1633955850000|2021-10-11 12:37:30|43286.5|43266.5|43295.2|43275.2|43295.2|43275.2|43285.2|43265.2|5
1633955860000|2021-10-11 12:37:40|43296.5|43276.5|43297.8|43277.8|43297.8|43277.8|43295.2|43275.2|5
1633955870000|2021-10-11 12:37:50|43299.1|43279.1|43302.8|43282.8|43302.8|43282.8|43297.8|43277.8|2
1633955880000|2021-10-11 12:38:00|43305.3|43285.3|43312.8|43292.8|43312.8|43292.8|43305.3|43285.3|10
1633955890000|2021-10-11 12:38:10|43310.3|43290.3|43312.8|43292.8|43314.1|43294.1|43310.3|43290.3|14
1633955900000|2021-10-11 12:38:20|43310.3|43290.3|43309|43289|43310.3|43290.3|43309|43289|4
1633955910000|2021-10-11 12:38:30|43310.3|43290.3|43309|43289|43310.3|43290.3|43309|43289|3
1633955920000|2021-10-11 12:38:40|43310.3|43290.3|43315.3|43295.3|43315.3|43295.3|43309|43289|6
1633955930000|2021-10-11 12:38:50|43320.5|43300.5|43327.8|43307.8|43329.1|43309.1|43320.5|43300.5|12
1633955940000|2021-10-11 12:39:00|43325.3|43305.3|43327.8|43307.8|43327.8|43307.8|43322.8|43302.8|5
1633955950000|2021-10-11 12:39:10|43329.1|43309.1|43331.6|43311.6|43331.6|43311.6|43327.8|43307.8|5
1633955960000|2021-10-11 12:39:20|43330.3|43310.3|43339|43319|43340.2|43320.2|43330.3|43310.3|3
1633955970000|2021-10-11 12:39:30|43340.3|43320.3|43335.3|43315.3|43340.3|43320.3|43335.3|43315.3|13
1633955980000|2021-10-11 12:39:40|43336.5|43316.5|43334|43314|43337.8|43317.8|43334|43314|4
1633955990000|2021-10-11 12:39:50|43332.8|43312.8|43332.8|43312.8|43335.3|43315.3|43330.3|43310.3|4
1633956000000|2021-10-11 12:40:00|43330.3|43310.3|43330.3|43310.3|43332.8|43312.8|43330.3|43310.3|3
1633956010000|2021-10-11 12:40:10|43335.3|43315.3|43334|43314|43335.3|43315.3|43330.3|43310.3|5
1633956020000|2021-10-11 12:40:20|43335.3|43315.3|43337.8|43317.8|43337.8|43317.8|43335.3|43315.3|7
1633956030000|2021-10-11 12:40:30|43341.5|43321.5|43337.8|43317.8|43341.5|43321.5|43337.8|43317.8|2
1633956040000|2021-10-11 12:40:40|43334|43314|43334.1|43314.1|43334.1|43314.1|43330.3|43310.3|11
1633956050000|2021-10-11 12:40:50|43335.3|43315.3|43339.1|43319.1|43339.1|43319.1|43335.3|43315.3|7
1633956060000|2021-10-11 12:41:00|43340.4|43320.4|43346.6|43326.6|43346.6|43326.6|43340.4|43320.4|6
1633956070000|2021-10-11 12:41:10|43347.9|43327.9|43349.1|43329.1|43349.1|43329.1|43346.6|43326.6|4
1633956080000|2021-10-11 12:41:20|43350.4|43330.4|43355.3|43335.3|43355.3|43335.3|43350.4|43330.4|4
1633956090000|2021-10-11 12:41:30|43357.8|43337.8|43357.8|43337.8|43357.8|43337.8|43355.3|43335.3|4
1633956100000|2021-10-11 12:41:40|43360.3|43340.3|43362.8|43342.8|43362.8|43342.8|43360.3|43340.3|5
1633956110000|2021-10-11 12:41:50|43361.5|43341.5|43359|43339|43362.8|43342.8|43357.8|43337.8|12
1633956120000|2021-10-11 12:42:00|43357.8|43337.8|43355.3|43335.3|43357.8|43337.8|43354|43334|3
1633956130000|2021-10-11 12:42:10|43354|43334|43352.8|43332.8|43354|43334|43352.8|43332.8|0
1633956140000|2021-10-11 12:42:20|43351.5|43331.5|43352.8|43332.8|43352.8|43332.8|43351.5|43331.5|0
1633956150000|2021-10-11 12:42:30|43350.3|43330.3|43351.5|43331.5|43355.3|43335.3|43350.3|43330.3|1
1633956160000|2021-10-11 12:42:40|43354|43334|43351.6|43331.6|43354|43334|43350.3|43330.3|11
1633956170000|2021-10-11 12:42:50|43350.3|43330.3|43350.3|43330.3|43352.8|43332.8|43349|43329|8
1633956180000|2021-10-11 12:43:00|43347.8|43327.8|43350.3|43330.3|43350.3|43330.3|43347.8|43327.8|2
1633956190000|2021-10-11 12:43:10|43351.6|43331.6|43352.8|43332.8|43352.8|43332.8|43351.6|43331.6|2
1633956200000|2021-10-11 12:43:20|43351.6|43331.6|43351.6|43331.6|43352.8|43332.8|43350.3|43330.3|0
1633956210000|2021-10-11 12:43:30|43352.8|43332.8|43354.1|43334.1|43354.1|43334.1|43352.8|43332.8|2
1633956220000|2021-10-11 12:43:40|43352.8|43332.8|43355.3|43335.3|43355.3|43335.3|43352.8|43332.8|3
1633956230000|2021-10-11 12:43:50|43356.6|43336.6|43355.3|43335.3|43356.6|43336.6|43355.3|43335.3|4
1633956240000|2021-10-11 12:44:00|43352.7|43332.7|43355.3|43335.3|43355.3|43335.3|43351.5|43331.5|12
1633956250000|2021-10-11 12:44:10|||||||||3
1633956260000|2021-10-11 12:44:20|43352.8|43332.8|43350.3|43330.3|43352.8|43332.8|43350.3|43330.3|8
1633956270000|2021-10-11 12:44:30|43351.6|43331.6|43356.6|43336.6|43356.6|43336.6|43351.6|43331.6|5
1633956280000|2021-10-11 12:44:40|43359.3|43339.3|43375.3|43355.3|43375.3|43355.3|43359.3|43339.3|34
1633956290000|2021-10-11 12:44:50|43371.6|43351.6|43369.1|43349.1|43371.6|43351.6|43369.1|43349.1|12
1633956300000|2021-10-11 12:45:00|43367.8|43347.8|43360.3|43340.3|43367.8|43347.8|43359|43339|11
1633956310000|2021-10-11 12:45:10|43362.8|43342.8|43362.8|43342.8|43362.8|43342.8|43360.3|43340.3|7
1633956320000|2021-10-11 12:45:20|43365.3|43345.3|43372.8|43352.8|43374|43354|43365.3|43345.3|6
1633956330000|2021-10-11 12:45:30|43374.1|43354.1|43371.6|43351.6|43375.3|43355.3|43371.6|43351.6|6
1633956340000|2021-10-11 12:45:40|43372.8|43352.8|43377.8|43357.8|43377.8|43357.8|43372.8|43352.8|5
1633956350000|2021-10-11 12:45:50|||||||||3
1633956360000|2021-10-11 12:46:00|43376.5|43356.5|43380.3|43360.3|43380.3|43360.3|43375.3|43355.3|2
1633956370000|2021-10-11 12:46:10|43382.8|43362.8|43382.8|43362.8|43382.8|43362.8|43382.8|43362.8|6
1633956380000|2021-10-11 12:46:20|43381.5|43361.5|43385.3|43365.3|43385.3|43365.3|43381.5|43361.5|13
1633956390000|2021-10-11 12:46:30|43386.6|43366.6|43382.8|43362.8|43387.8|43367.8|43382.8|43362.8|12
1633956400000|2021-10-11 12:46:40|43381.5|43361.5|43382.8|43362.8|43382.8|43362.8|43380.3|43360.3|5
1633956410000|2021-10-11 12:46:50|43381.5|43361.5|43382.8|43362.8|43382.8|43362.8|43380.3|43360.3|5
1633956420000|2021-10-11 12:47:00|43384|43364|43385.3|43365.3|43385.3|43365.3|43384|43364|2
1633956430000|2021-10-11 12:47:10|43384|43364|43384.1|43364.1|43384.1|43364.1|43382.8|43362.8|4
1633956440000|2021-10-11 12:47:20|||||||||2
1633956450000|2021-10-11 12:47:30|43381.5|43361.5|43382.8|43362.8|43382.8|43362.8|43380.3|43360.3|11
1633956460000|2021-10-11 12:47:40|43381.5|43361.5|43372.8|43352.8|43381.5|43361.5|43372.8|43352.8|16
1633956470000|2021-10-11 12:47:50|||||||||3
1633956480000|2021-10-11 12:48:00|43370.3|43350.3|43352.8|43332.8|43370.3|43350.3|43352.8|43332.8|22
1633956490000|2021-10-11 12:48:10|43351.5|43331.5|43352.8|43332.8|43352.8|43332.8|43350.3|43330.3|4
1633956500000|2021-10-11 12:48:20|43354.1|43334.1|43350.3|43330.3|43354.1|43334.1|43350.3|43330.3|2
1633956510000|2021-10-11 12:48:30|43349|43329|43345.3|43325.3|43349|43329|43344|43324|14
1633956520000|2021-10-11 12:48:40|43344|43324|43344|43324|43345.3|43325.3|43344|43324|2
1633956530000|2021-10-11 12:48:50|43342.8|43322.8|43352.8|43332.8|43352.8|43332.8|43342.8|43322.8|10
1633956540000|2021-10-11 12:49:00|43351.5|43331.5|43345.3|43325.3|43351.5|43331.5|43344|43324|7
1633956550000|2021-10-11 12:49:10|43349|43329|43349|43329|43349|43329|43349|43329|11
1633956560000|2021-10-11 12:49:20|43350.3|43330.3|43352.8|43332.8|43352.8|43332.8|43350.3|43330.3|11
1633956570000|2021-10-11 12:49:30|43355.3|43335.3|43350.3|43330.3|43355.3|43335.3|43350.3|43330.3|9
1633956580000|2021-10-11 12:49:40|43352.8|43332.8|43352.8|43332.8|43352.8|43332.8|43347.8|43327.8|2
1633956590000|2021-10-11 12:49:50|43350.3|43330.3|43350.3|43330.3|43350.3|43330.3|43350.3|43330.3|1
1633956600000|2021-10-11 12:50:00|43352.8|43332.8|43355.3|43335.3|43357.8|43337.8|43352.8|43332.8|7
1633956610000|2021-10-11 12:50:10|43349|43329|43369.1|43349.1|43369.1|43349.1|43349|43329|19
1633956620000|2021-10-11 12:50:20|43370.3|43350.3|43372.8|43352.8|43374|43354|43370.3|43350.3|0
1633956630000|2021-10-11 12:50:30|43375.3|43355.3|43377.8|43357.8|43377.8|43357.8|43375.3|43355.3|7
1633956640000|2021-10-11 12:50:40|43376.5|43356.5|43379.1|43359.1|43379.1|43359.1|43376.5|43356.5|3
1633956650000|2021-10-11 12:50:50|43380.3|43360.3|43382.8|43362.8|43382.8|43362.8|43380.3|43360.3|4
1633956660000|2021-10-11 12:51:00|||||||||7
1633956670000|2021-10-11 12:51:10|43384.1|43364.1|43385.3|43365.3|43387.8|43367.8|43384.1|43364.1|6
1633956680000|2021-10-11 12:51:20|43384|43364|43370.3|43350.3|43384|43364|43370.3|43350.3|26
1633956700000|2021-10-11 12:51:40|43367.8|43347.8|43367.8|43347.8|43369|43349|43367.8|43347.8|0
1633956710000|2021-10-11 12:51:50|43365.3|43345.3|43355.3|43335.3|43365.3|43345.3|43355.3|43335.3|20
1633956720000|2021-10-11 12:52:00|43352.8|43332.8|43352.8|43332.8|43355.3|43335.3|43352.8|43332.8|0
1633956730000|2021-10-11 12:52:10|43350.3|43330.3|43341.5|43321.5|43350.3|43330.3|43341.5|43321.5|7
1633956740000|2021-10-11 12:52:20|43340.3|43320.3|43341.6|43321.6|43341.6|43321.6|43340.3|43320.3|1
1633956750000|2021-10-11 12:52:30|43342.8|43322.8|43349.1|43329.1|43349.1|43329.1|43342.8|43322.8|11
1633956760000|2021-10-11 12:52:40|43350.3|43330.3|43352.8|43332.8|43352.8|43332.8|43350.3|43330.3|1
1633956770000|2021-10-11 12:52:50|43351.5|43331.5|43350.3|43330.3|43352.8|43332.8|43350.3|43330.3|19
1633956780000|2021-10-11 12:53:00|43349|43329|43356.6|43336.6|43356.6|43336.6|43347.8|43327.8|3
1633956790000|2021-10-11 12:53:10|43361.6|43341.6|43361.6|43341.6|43361.6|43341.6|43361.6|43341.6|0
1633956800000|2021-10-11 12:53:20|43360.3|43340.3|43359.1|43339.1|43361.6|43341.6|43359.1|43339.1|1
1633956810000|2021-10-11 12:53:30|43357.8|43337.8|43359|43339|43359|43339|43355.3|43335.3|2
1633956820000|2021-10-11 12:53:40|43360.3|43340.3|43364.1|43344.1|43364.1|43344.1|43360.3|43340.3|1
1633956830000|2021-10-11 12:53:50|43365.4|43345.4|43365.3|43345.3|43366.6|43346.6|43365.3|43345.3|4
1633956840000|2021-10-11 12:54:00|43364|43344|43361.5|43341.5|43365.3|43345.3|43361.5|43341.5|6
1633956850000|2021-10-11 12:54:10|43359|43339|43351.5|43331.5|43359|43339|43351.5|43331.5|9
1633956860000|2021-10-11 12:54:20|43352.7|43332.7|43345.3|43325.3|43352.7|43332.7|43345.3|43325.3|2
1633956870000|2021-10-11 12:54:30|43344.1|43324.1|43351.5|43331.5|43351.5|43331.5|43344.1|43324.1|2
1633956880000|2021-10-11 12:54:40|43354.1|43334.1|43354.1|43334.1|43355.4|43335.4|43354.1|43334.1|1
1633956890000|2021-10-11 12:54:50|43355.3|43335.3|43355.3|43335.3|43357.8|43337.8|43355.3|43335.3|2
1633956900000|2021-10-11 12:55:00|43360.3|43340.3|43365.3|43345.3|43366.6|43346.6|43360.3|43340.3|13
1633956910000|2021-10-11 12:55:10|43362.8|43342.8|43360.3|43340.3|43362.8|43342.8|43360.3|43340.3|5
1633956920000|2021-10-11 12:55:20|43362.8|43342.8|43360.3|43340.3|43362.8|43342.8|43360.3|43340.3|5
1633956930000|2021-10-11 12:55:30|43365.3|43345.3|43370.3|43350.3|43370.3|43350.3|43365.3|43345.3|8
1633956940000|2021-10-11 12:55:40|||||||||2
1633956950000|2021-10-11 12:55:50|43369.1|43349.1|43365.3|43345.3|43369.1|43349.1|43365.3|43345.3|6
1633956960000|2021-10-11 12:56:00|43361.5|43341.5|43346.5|43326.5|43361.5|43341.5|43346.5|43326.5|22
1633956970000|2021-10-11 12:56:10|43345.2|43325.2|43345.3|43325.3|43345.3|43325.3|43341.5|43321.5|2
1633956980000|2021-10-11 12:56:20|43347.8|43327.8|43347.8|43327.8|43347.8|43327.8|43347.8|43327.8|1
1633956990000|2021-10-11 12:56:30|43349.1|43329.1|43355.3|43335.3|43356.6|43336.6|43349.1|43329.1|4
1633957000000|2021-10-11 12:56:40|43354.1|43334.1|43355.3|43335.3|43355.3|43335.3|43354.1|43334.1|10
1633957010000|2021-10-11 12:56:50|43352.8|43332.8|43350.3|43330.3|43352.8|43332.8|43350.3|43330.3|0
1633957020000|2021-10-11 12:57:00|43347.8|43327.8|43347.8|43327.8|43347.8|43327.8|43347.8|43327.8|4
1633957030000|2021-10-11 12:57:10|43349.1|43329.1|43350.3|43330.3|43350.3|43330.3|43349.1|43329.1|4
1633957040000|2021-10-11 12:57:20|43352.8|43332.8|43352.8|43332.8|43352.8|43332.8|43352.8|43332.8|1
1633957050000|2021-10-11 12:57:30|43354|43334|43355.3|43335.3|43355.3|43335.3|43352.8|43332.8|3
1633957060000|2021-10-11 12:57:40|43350.3|43330.3|43352.8|43332.8|43352.8|43332.8|43350.3|43330.3|7
1633957070000|2021-10-11 12:57:50|43351.6|43331.6|43350.3|43330.3|43351.6|43331.6|43350.3|43330.3|3
1633957080000|2021-10-11 12:58:00|43351.6|43331.6|43347.8|43327.8|43354.1|43334.1|43347.8|43327.8|12
1633957090000|2021-10-11 12:58:10|43345.3|43325.3|43342.8|43322.8|43345.3|43325.3|43342.8|43322.8|5
1633957100000|2021-10-11 12:58:20|43345.3|43325.3|43344|43324|43345.3|43325.3|43342.8|43322.8|2
1633957110000|2021-10-11 12:58:30|43342.8|43322.8|43339|43319|43345.3|43325.3|43339|43319|7
1633957120000|2021-10-11 12:58:40|43335.3|43315.3|43326.6|43306.6|43335.3|43315.3|43325.3|43305.3|20
1633957130000|2021-10-11 12:58:50|43327.9|43307.9|43337.8|43317.8|43337.8|43317.8|43327.9|43307.9|2
1633957140000|2021-10-11 12:59:00|43336.5|43316.5|43291.6|43271.6|43336.5|43316.5|43285.3|43265.3|51
1633957150000|2021-10-11 12:59:10|43292.8|43272.8|43302.8|43282.8|43302.8|43282.8|43292.8|43272.8|14
1633957160000|2021-10-11 12:59:20|43300.3|43280.3|43296.5|43276.5|43300.3|43280.3|43296.5|43276.5|14
1633957170000|2021-10-11 12:59:30|43294|43274|43297.8|43277.8|43297.8|43277.8|43294|43274|7
1633957180000|2021-10-11 12:59:40|43294|43274|43297.8|43277.8|43297.8|43277.8|43294|43274|10
1633957190000|2021-10-11 12:59:50|43295.3|43275.3|43292.8|43272.8|43297.8|43277.8|43292.8|43272.8|11
1633957200000|2021-10-11 13:00:00|43285.3|43265.3|43265.2|43245.2|43289.1|43269.1|43263.8|43243.8|49
1633957210000|2021-10-11 13:00:10|43262.7|43242.7|43222.8|43202.8|43265.2|43245.2|43222.8|43202.8|38
1633957220000|2021-10-11 13:00:20|43221.5|43201.5|43247.8|43227.8|43250.3|43230.3|43217.8|43197.8|31
1633957230000|2021-10-11 13:00:30|43250.3|43230.3|43267.8|43247.8|43267.8|43247.8|43247.8|43227.8|22
1633957240000|2021-10-11 13:00:40|43265.3|43245.3|43277.8|43257.8|43280.3|43260.3|43265.3|43245.3|13
1633957250000|2021-10-11 13:00:50|43279.1|43259.1|43305.3|43285.3|43305.3|43285.3|43279.1|43259.1|17
1633957260000|2021-10-11 13:01:00|43307.8|43287.8|43305.3|43285.3|43311.5|43291.5|43297.8|43277.8|24
1633957270000|2021-10-11 13:01:10|43309|43289|43306.5|43286.5|43315.3|43295.3|43306.5|43286.5|37
1633957280000|2021-10-11 13:01:20|43305.3|43285.3|43317.8|43297.8|43322.8|43302.8|43305.3|43285.3|18
1633957290000|2021-10-11 13:01:30|43315.3|43295.3|43335.3|43315.3|43335.3|43315.3|43297.8|43277.8|16
1633957300000|2021-10-11 13:01:40|43336.6|43316.6|43325.3|43305.3|43337.8|43317.8|43325.3|43305.3|12
1633957310000|2021-10-11 13:01:50|43326.5|43306.5|43351.6|43331.6|43354.1|43334.1|43326.5|43306.5|13
1633957320000|2021-10-11 13:02:00|43345.2|43325.2|43310.3|43290.3|43345.2|43325.2|43307.8|43287.8|27
1633957330000|2021-10-11 13:02:10|43312.8|43292.8|43332.8|43312.8|43332.8|43312.8|43312.8|43292.8|19
1633957340000|2021-10-11 13:02:20|43335.3|43315.3|43322.8|43302.8|43340.3|43320.3|43322.8|43302.8|12
1633957350000|2021-10-11 13:02:30|43321.5|43301.5|43327.8|43307.8|43329|43309|43310.3|43290.3|4
1633957360000|2021-10-11 13:02:40|43330.2|43310.2|43337.8|43317.8|43345.3|43325.3|43330.2|43310.2|25
1633957370000|2021-10-11 13:02:50|43332.7|43312.7|43350.3|43330.3|43350.3|43330.3|43327.8|43307.8|16
1633957380000|2021-10-11 13:03:00|43349|43329|43354.1|43334.1|43354.1|43334.1|43341.5|43321.5|35
1633957390000|2021-10-11 13:03:10|43355.3|43335.3|43367.8|43347.8|43369.1|43349.1|43355.3|43335.3|35
1633957400000|2021-10-11 13:03:20|43365.3|43345.3|43361.6|43341.6|43365.3|43345.3|43355.3|43335.3|10
1633957410000|2021-10-11 13:03:30|43364.1|43344.1|43364.1|43344.1|43366.6|43346.6|43362.8|43342.8|15
1633957420000|2021-10-11 13:03:40|43367.8|43347.8|43362.8|43342.8|43380.3|43360.3|43362.8|43342.8|17
1633957430000|2021-10-11 13:03:50|43364|43344|43375.3|43355.3|43375.3|43355.3|43364|43344|4
1633957440000|2021-10-11 13:04:00|43377.8|43357.8|43385.3|43365.3|43387.9|43367.9|43377.8|43357.8|6
1633957450000|2021-10-11 13:04:10|43382.8|43362.8|43377.8|43357.8|43386.6|43366.6|43377.8|43357.8|9
1633957460000|2021-10-11 13:04:20|43380.3|43360.3|43385.3|43365.3|43385.3|43365.3|43377.8|43357.8|9
1633957470000|2021-10-11 13:04:30|43386.6|43366.6|43410.3|43390.3|43410.3|43390.3|43386.6|43366.6|35
1633957480000|2021-10-11 13:04:40|43409|43389|43400.3|43380.3|43410.3|43390.3|43397.8|43377.8|25
1633957490000|2021-10-11 13:04:50|43402.8|43382.8|43406.5|43386.5|43415.3|43395.3|43402.8|43382.8|19
1633957500000|2021-10-11 13:05:00|43409|43389|43436.6|43416.6|43436.6|43416.6|43404|43384|28
1633957510000|2021-10-11 13:05:10|43439.1|43419.1|43420.2|43400.2|43444.1|43424.1|43420.2|43400.2|53
1633957520000|2021-10-11 13:05:20|43418.8|43398.8|43431.6|43411.6|43431.6|43411.6|43416.5|43396.5|16
1633957530000|2021-10-11 13:05:30|43434|43414|43432.8|43412.8|43437.8|43417.8|43430.3|43410.3|33
1633957540000|2021-10-11 13:05:40|43431.6|43411.6|43455.3|43435.3|43455.3|43435.3|43430.3|43410.3|32
1633957550000|2021-10-11 13:05:50|43452.7|43432.7|43447.8|43427.8|43455.3|43435.3|43447.8|43427.8|9
1633957560000|2021-10-11 13:06:00|43446.6|43426.6|43450.3|43430.3|43450.3|43430.3|43445.3|43425.3|13
1633957570000|2021-10-11 13:06:10|43452.8|43432.8|43465.3|43445.3|43470.3|43450.3|43452.8|43432.8|32
1633957580000|2021-10-11 13:06:20|43464|43444|43459|43439|43465.3|43445.3|43451.5|43431.5|27
1633957590000|2021-10-11 13:06:30|43456.5|43436.5|43460.3|43440.3|43462.8|43442.8|43454|43434|15
1633957600000|2021-10-11 13:06:40|43457.8|43437.8|43451.6|43431.6|43457.8|43437.8|43440.3|43420.3|19
1633957610000|2021-10-11 13:06:50|43452.8|43432.8|43455.3|43435.3|43455.3|43435.3|43450.3|43430.3|2
1633957620000|2021-10-11 13:07:00|43454|43434|43439|43419|43455.3|43435.3|43436.5|43416.5|21
1633957630000|2021-10-11 13:07:10|43437.8|43417.8|43460.3|43440.3|43460.3|43440.3|43436.5|43416.5|20
1633957640000|2021-10-11 13:07:20|43465.3|43445.3|43467.8|43447.8|43469.1|43449.1|43451.6|43431.6|33
1633957650000|2021-10-11 13:07:30|43465.3|43445.3|43466.5|43446.5|43467.8|43447.8|43447.8|43427.8|41
1633957660000|2021-10-11 13:07:40|43467.8|43447.8|43470.3|43450.3|43470.3|43450.3|43467.8|43447.8|5
1633957670000|2021-10-11 13:07:50|43471.5|43451.5|43472.8|43452.8|43479|43459|43471.5|43451.5|14
1633957680000|2021-10-11 13:08:00|43474.1|43454.1|43474|43454|43481.6|43461.6|43472.8|43452.8|24
1633957690000|2021-10-11 13:08:10|43472.8|43452.8|43459.1|43439.1|43472.8|43452.8|43459.1|43439.1|23
1633957700000|2021-10-11 13:08:20|43461.6|43441.6|43472.8|43452.8|43477.7|43457.7|43461.6|43441.6|14
1633957710000|2021-10-11 13:08:30|43470.2|43450.2|43465.3|43445.3|43470.2|43450.2|43450.3|43430.3|25
1633957720000|2021-10-11 13:08:40|43466.6|43446.6|43465.3|43445.3|43472.8|43452.8|43465.3|43445.3|12
1633957730000|2021-10-11 13:08:50|43462.8|43442.8|43459.1|43439.1|43465.3|43445.3|43457.8|43437.8|31
1633957740000|2021-10-11 13:09:00|43456.5|43436.5|43435.3|43415.3|43456.5|43436.5|43431.6|43411.6|22
1633957750000|2021-10-11 13:09:10|43439|43419|43447.8|43427.8|43450.3|43430.3|43439|43419|7
1633957760000|2021-10-11 13:09:20|43449.1|43429.1|43437.8|43417.8|43450.3|43430.3|43437.8|43417.8|8
1633957770000|2021-10-11 13:09:30|43436.5|43416.5|43445.3|43425.3|43446.6|43426.6|43432.8|43412.8|9
1633957780000|2021-10-11 13:09:40|43451.6|43431.6|43466.6|43446.6|43467.8|43447.8|43451.6|43431.6|47
1633957790000|2021-10-11 13:09:50|43467.8|43447.8|43460.3|43440.3|43470.3|43450.3|43460.3|43440.3|8
1633957800000|2021-10-11 13:10:00|43461.5|43441.5|43465.3|43445.3|43477.8|43457.8|43455.3|43435.3|32
1633957810000|2021-10-11 13:10:10|43466.6|43446.6|43440.3|43420.3|43467.8|43447.8|43440.3|43420.3|16
1633957820000|2021-10-11 13:10:20|43439|43419|43454.1|43434.1|43454.1|43434.1|43437.8|43417.8|12
1633957830000|2021-10-11 13:10:30|43452.8|43432.8|43467.8|43447.8|43475.3|43455.3|43447.6|43427.6|12
1633957840000|2021-10-11 13:10:40|43469.1|43449.1|43457.8|43437.8|43471.5|43451.5|43457.8|43437.8|11
1633957850000|2021-10-11 13:10:50|43456.5|43436.5|43442.8|43422.8|43456.5|43436.5|43442.8|43422.8|35
1633957860000|2021-10-11 13:11:00|43441.5|43421.5|43419|43399|43441.5|43421.5|43419|43399|22
1633957870000|2021-10-11 13:11:10|43417.6|43397.6|43387.8|43367.8|43417.8|43397.8|43387.8|43367.8|27
1633957880000|2021-10-11 13:11:20|43385.3|43365.3|43390.3|43370.3|43390.3|43370.3|43375.3|43355.3|24
1633957890000|2021-10-11 13:11:30|43385.3|43365.3|43375.3|43355.3|43385.3|43365.3|43375.3|43355.3|5
1633957900000|2021-10-11 13:11:40|43376.6|43356.6|43382.8|43362.8|43382.8|43362.8|43372.8|43352.8|12
1633957910000|2021-10-11 13:11:50|43384.1|43364.1|43392.8|43372.8|43395.3|43375.3|43384.1|43364.1|9
1633957920000|2021-10-11 13:12:00|43390.1|43370.1|43379|43359|43392.8|43372.8|43377.8|43357.8|7
1633957930000|2021-10-11 13:12:10|43377.6|43357.6|43367.8|43347.8|43377.6|43357.6|43362.8|43342.8|10
1633957940000|2021-10-11 13:12:20|43372.8|43352.8|43380.3|43360.3|43384.1|43364.1|43372.8|43352.8|7
1633957950000|2021-10-11 13:12:30|43376.5|43356.5|43359.1|43339.1|43376.5|43356.5|43345.3|43325.3|25
1633957960000|2021-10-11 13:12:40|43360.3|43340.3|43359.1|43339.1|43362.8|43342.8|43357.8|43337.8|7
1633957970000|2021-10-11 13:12:50|43361.6|43341.6|43369|43349|43374|43354|43361.6|43341.6|7
1633957980000|2021-10-11 13:13:00|43370.3|43350.3|43377.8|43357.8|43377.8|43357.8|43369|43349|9
1633957990000|2021-10-11 13:13:10|43376.5|43356.5|43390.3|43370.3|43390.3|43370.3|43375.3|43355.3|3
1633958000000|2021-10-11 13:13:20|43389|43369|43397.8|43377.8|43397.8|43377.8|43387.8|43367.8|7
1633958010000|2021-10-11 13:13:30|43392.8|43372.8|43402.8|43382.8|43402.8|43382.8|43392.8|43372.8|8
1633958020000|2021-10-11 13:13:40|43400.3|43380.3|43395.3|43375.3|43400.3|43380.3|43395.3|43375.3|4
1633958030000|2021-10-11 13:13:50|43396.6|43376.6|43399.1|43379.1|43399.1|43379.1|43396.6|43376.6|2
1633958040000|2021-10-11 13:14:00|43400.3|43380.3|43397.8|43377.8|43400.3|43380.3|43395.3|43375.3|2
1633958050000|2021-10-11 13:14:10|43400.3|43380.3|43392.8|43372.8|43400.3|43380.3|43392.8|43372.8|11
1633958060000|2021-10-11 13:14:20|43394.1|43374.1|43414.1|43394.1|43414.1|43394.1|43394.1|43374.1|8
1633958070000|2021-10-11 13:14:30|43415.3|43395.3|43412.8|43392.8|43415.3|43395.3|43412.8|43392.8|2
1633958080000|2021-10-11 13:14:40|43414.1|43394.1|43406.5|43386.5|43415.3|43395.3|43406.5|43386.5|14
1633958090000|2021-10-11 13:14:50|43405.3|43385.3|43415.3|43395.3|43416.6|43396.6|43405.3|43385.3|12
1633958100000|2021-10-11 13:15:00|43414|43394|43417.8|43397.8|43417.8|43397.8|43411.5|43391.5|4
1633958110000|2021-10-11 13:15:10|43414|43394|43395.3|43375.3|43414|43394|43395.3|43375.3|8
1633958120000|2021-10-11 13:15:20|43394|43374|43392.8|43372.8|43395.3|43375.3|43392.8|43372.8|1
1633958130000|2021-10-11 13:15:30|43395.3|43375.3|43400.3|43380.3|43400.3|43380.3|43387.8|43367.8|12
1633958140000|2021-10-11 13:15:40|43401.6|43381.6|43397.8|43377.8|43402.8|43382.8|43396.5|43376.5|5
1633958150000|2021-10-11 13:15:50|43399|43379|43397.8|43377.8|43402.8|43382.8|43395.3|43375.3|2
1633958160000|2021-10-11 13:16:00|43402.8|43382.8|43405.3|43385.3|43405.3|43385.3|43385.3|43365.3|18
1633958170000|2021-10-11 13:16:10|43404|43384|43399|43379|43404|43384|43399|43379|9
1633958180000|2021-10-11 13:16:20|43390.1|43370.1|43370.3|43350.3|43390.1|43370.1|43370.3|43350.3|22
1633958190000|2021-10-11 13:16:30|43365.3|43345.3|43359.1|43339.1|43367.8|43347.8|43352.8|43332.8|15
1633958200000|2021-10-11 13:16:40|43357.8|43337.8|43374.1|43354.1|43374.1|43354.1|43357.8|43337.8|7
1633958210000|2021-10-11 13:16:50|43372.8|43352.8|43375.3|43355.3|43375.3|43355.3|43370.3|43350.3|3
1633958220000|2021-10-11 13:17:00|43377.8|43357.8|43390.3|43370.3|43390.3|43370.3|43377.8|43357.8|4
1633958230000|2021-10-11 13:17:10|43391.6|43371.6|43402.8|43382.8|43402.8|43382.8|43391.6|43371.6|8
1633958240000|2021-10-11 13:17:20|43405.3|43385.3|43422.8|43402.8|43422.8|43402.8|43405.3|43385.3|12
1633958250000|2021-10-11 13:17:30|43421.5|43401.5|43417.8|43397.8|43425.3|43405.3|43415.3|43395.3|38
1633958260000|2021-10-11 13:17:40|43419.1|43399.1|43424.1|43404.1|43424.1|43404.1|43419.1|43399.1|17
1633958270000|2021-10-11 13:17:50|43425.3|43405.3|43432.8|43412.8|43432.8|43412.8|43425.3|43405.3|14
1633958280000|2021-10-11 13:18:00|43435.3|43415.3|43427.8|43407.8|43436.6|43416.6|43427.8|43407.8|29
1633958290000|2021-10-11 13:18:10|43425.3|43405.3|43422.8|43402.8|43425.3|43405.3|43422.8|43402.8|5
1633958300000|2021-10-11 13:18:20|43425.3|43405.3|43425.3|43405.3|43430.3|43410.3|43425.3|43405.3|3
1633958310000|2021-10-11 13:18:30|43424|43404|43417.8|43397.8|43424|43404|43417.8|43397.8|7
1633958320000|2021-10-11 13:18:40|43419|43399|43434.2|43414.2|43435.5|43415.5|43419|43399|38
1633958330000|2021-10-11 13:18:50|43431.7|43411.7|43429.1|43409.1|43431.7|43411.7|43429.1|43409.1|6
1633958340000|2021-10-11 13:19:00|43430.4|43410.4|43430.4|43410.4|43430.4|43410.4|43430.4|43410.4|2
1633958350000|2021-10-11 13:19:10|43432.9|43412.9|43460.4|43440.4|43460.4|43440.4|43432.9|43412.9|29
1633958360000|2021-10-11 13:19:20|43459.2|43439.2|43469.1|43449.1|43470.4|43450.4|43459.2|43439.2|11
1633958370000|2021-10-11 13:19:30|43467.9|43447.9|43462.8|43442.8|43470.4|43450.4|43462.8|43442.8|11
1633958380000|2021-10-11 13:19:40|43461.6|43441.6|43461.7|43441.7|43461.7|43441.7|43460.4|43440.4|11
1633958390000|2021-10-11 13:19:50|43463|43443|43459.1|43439.1|43463|43443|43459.1|43439.1|4
1633958400000|2021-10-11 13:20:00|43460.4|43440.4|43455.4|43435.4|43460.4|43440.4|43452.9|43432.9|5
1633958410000|2021-10-11 13:20:10|43452.9|43432.9|43454.2|43434.2|43454.2|43434.2|43452.9|43432.9|3
1633958420000|2021-10-11 13:20:20|43452.9|43432.9|43449.2|43429.2|43452.9|43432.9|43446.6|43426.6|6
1633958430000|2021-10-11 13:20:30|43450.4|43430.4|43449.1|43429.1|43450.4|43430.4|43449.1|43429.1|15
1633958440000|2021-10-11 13:20:40|43450.4|43430.4|43446.6|43426.6|43450.4|43430.4|43446.6|43426.6|8
1633958450000|2021-10-11 13:20:50|43447.9|43427.9|43449.1|43429.1|43451.7|43431.7|43447.9|43427.9|18
1633958460000|2021-10-11 13:21:00|43450.4|43430.4|43449.1|43429.1|43450.4|43430.4|43449.1|43429.1|4
1633958470000|2021-10-11 13:21:10|43450.4|43430.4|43449.1|43429.1|43451.6|43431.6|43449.1|43429.1|3
1633958480000|2021-10-11 13:21:20|43450.4|43430.4|43444.2|43424.2|43451.7|43431.7|43444.2|43424.2|6
1633958490000|2021-10-11 13:21:30|43445.5|43425.5|43445.5|43425.5|43445.5|43425.5|43444.2|43424.2|3
1633958500000|2021-10-11 13:21:40|43444.2|43424.2|43469.2|43449.2|43469.2|43449.2|43444.2|43424.2|21
1633958510000|2021-10-11 13:21:50|43467.9|43447.9|43467.9|43447.9|43467.9|43447.9|43467.9|43447.9|2
1633958520000|2021-10-11 13:22:00|43466.7|43446.7|43462.9|43442.9|43467.9|43447.9|43462.9|43442.9|4
1633958530000|2021-10-11 13:22:10|43465.4|43445.4|43467.9|43447.9|43469.2|43449.2|43465.4|43445.4|4
1633958540000|2021-10-11 13:22:20|43473|43453|43472.9|43452.9|43474.2|43454.2|43472.9|43452.9|5
1633958550000|2021-10-11 13:22:30|43474.1|43454.1|43477.9|43457.9|43477.9|43457.9|43472.9|43452.9|16
1633958560000|2021-10-11 13:22:40|43482.9|43462.9|43469.2|43449.2|43494.2|43474.2|43469.2|43449.2|60
1633958570000|2021-10-11 13:22:50|43467.9|43447.9|43475.4|43455.4|43476.7|43456.7|43466.7|43446.7|11
1633958580000|2021-10-11 13:23:00|43474.1|43454.1|43477.9|43457.9|43477.9|43457.9|43472.9|43452.9|5
1633958590000|2021-10-11 13:23:10|43479.2|43459.2|43490.4|43470.4|43490.4|43470.4|43479.2|43459.2|14
1633958600000|2021-10-11 13:23:20|43489.1|43469.1|43495.4|43475.4|43495.4|43475.4|43487.9|43467.9|17
1633958610000|2021-10-11 13:23:30|43496.7|43476.7|43500.5|43480.5|43500.5|43480.5|43495.4|43475.4|34
1633958620000|2021-10-11 13:23:40|43499.2|43479.2|43499.1|43479.1|43500.5|43480.5|43497.9|43477.9|52
1633958630000|2021-10-11 13:23:50|43497.9|43477.9|43510.4|43490.4|43511.7|43491.7|43497.9|43477.9|32
1633958640000|2021-10-11 13:24:00|43511.7|43491.7|43511.7|43491.7|43511.7|43491.7|43511.7|43491.7|40
1633958650000|2021-10-11 13:24:10|43516.6|43496.6|43521.7|43501.7|43521.7|43501.7|43516.6|43496.6|25
1633958660000|2021-10-11 13:24:20|43520.4|43500.4|43527.9|43507.9|43532.9|43512.9|43520.4|43500.4|15
1633958670000|2021-10-11 13:24:30|43530.3|43510.3|43544.1|43524.1|43547.9|43527.9|43526.6|43506.6|33
1633958680000|2021-10-11 13:24:40|43542.9|43522.9|43531.6|43511.6|43542.9|43522.9|43531.6|43511.6|21
1633958690000|2021-10-11 13:24:50|43532.9|43512.9|43534.2|43514.2|43534.2|43514.2|43530.3|43510.3|14
1633958700000|2021-10-11 13:25:00|43535.4|43515.4|43522.9|43502.9|43536.7|43516.7|43522.9|43502.9|20
1633958710000|2021-10-11 13:25:10|43521.6|43501.6|43531.7|43511.7|43531.7|43511.7|43519.1|43499.1|28
1633958720000|2021-10-11 13:25:20|43530.4|43510.4|43552.9|43532.9|43556.7|43536.7|43530.4|43510.4|36
1633958730000|2021-10-11 13:25:30|43551.7|43531.7|43560.5|43540.5|43561.8|43541.8|43550.5|43530.5|32
1633958740000|2021-10-11 13:25:40|43561.8|43541.8|43555.5|43535.5|43561.8|43541.8|43550.5|43530.5|31
1633958750000|2021-10-11 13:25:50|43556.8|43536.8|43550.5|43530.5|43560.5|43540.5|43540.5|43520.5|21
1633958760000|2021-10-11 13:26:00|43548|43528|43561.8|43541.8|43561.8|43541.8|43548|43528|23
1633958770000|2021-10-11 13:26:10|43564.3|43544.3|43570.5|43550.5|43573|43553|43561.7|43541.7|14
1633958780000|2021-10-11 13:26:20|43575.5|43555.5|43560.5|43540.5|43575.5|43555.5|43560.5|43540.5|25
1633958790000|2021-10-11 13:26:30|43561.7|43541.7|43574.3|43554.3|43576.8|43556.8|43561.7|43541.7|35
1633958800000|2021-10-11 13:26:40|43578|43558|43569.3|43549.3|43578|43558|43568|43548|15
1633958810000|2021-10-11 13:26:50|43570.5|43550.5|43570.5|43550.5|43573|43553|43565.5|43545.5|20
1633958820000|2021-10-11 13:27:00|43569.2|43549.2|43565.5|43545.5|43569.2|43549.2|43555.4|43535.4|24
1633958830000|2021-10-11 13:27:10|43563|43543|43574.5|43554.5|43575.8|43555.8|43559.2|43539.2|21
1633958840000|2021-10-11 13:27:20|43575.8|43555.8|43605.5|43585.5|43605.5|43585.5|43575.8|43555.8|20
1633958850000|2021-10-11 13:27:30|43606.7|43586.7|43603|43583|43606.7|43586.7|43600.5|43580.5|53
1633958860000|2021-10-11 13:27:40|43600.5|43580.5|43604.2|43584.2|43605.5|43585.5|43600.5|43580.5|14
1633958870000|2021-10-11 13:27:50|43602.9|43582.9|43598|43578|43604.2|43584.2|43598|43578|17
1633958880000|2021-10-11 13:28:00|43600.5|43580.5|43600.5|43580.5|43600.5|43580.5|43595.5|43575.5|19
1633958890000|2021-10-11 13:28:10|43596.7|43576.7|43590.5|43570.5|43600.5|43580.5|43590.5|43570.5|18
1633958900000|2021-10-11 13:28:20|43588.2|43568.2|43595.5|43575.5|43595.5|43575.5|43585.5|43565.5|47
1633958910000|2021-10-11 13:28:30|43596.8|43576.8|43611.8|43591.8|43611.8|43591.8|43594.2|43574.2|35
1633958920000|2021-10-11 13:28:40|43610.5|43590.5|43608|43588|43613|43593|43604.2|43584.2|15
1633958930000|2021-10-11 13:28:50|43605.5|43585.5|43606.8|43586.8|43609.3|43589.3|43605.5|43585.5|15
1633958940000|2021-10-11 13:29:00|43608|43588|43594.2|43574.2|43608|43588|43594.2|43574.2|24
1633958950000|2021-10-11 13:29:10|43591.7|43571.7|43585.5|43565.5|43591.7|43571.7|43583|43563|17
1633958960000|2021-10-11 13:29:20|43584.2|43564.2|43593|43573|43595.5|43575.5|43584.2|43564.2|42
1633958970000|2021-10-11 13:29:30|43594.3|43574.3|43595.5|43575.5|43600.5|43580.5|43593|43573|5
1633958980000|2021-10-11 13:29:40|43594.2|43574.2|43590.5|43570.5|43594.2|43574.2|43589.2|43569.2|14
1633958990000|2021-10-11 13:29:50|43588|43568|43585.5|43565.5|43590.5|43570.5|43584.2|43564.2|16
1633959000000|2021-10-11 13:30:00|43586.7|43566.7|43610.7|43590.7|43610.7|43590.7|43585.5|43565.5|24
1633959010000|2021-10-11 13:30:10|43609.3|43589.3|43610.5|43590.5|43616.8|43596.8|43609.3|43589.3|30
1633959020000|2021-10-11 13:30:20|43609.3|43589.3|43620.5|43600.5|43620.5|43600.5|43609.3|43589.3|15
1633959030000|2021-10-11 13:30:30|43618|43598|43638|43618|43638|43618|43615.5|43595.5|44
1633959040000|2021-10-11 13:30:40|43635.5|43615.5|43623|43603|43635.5|43615.5|43623|43603|31
1633959050000|2021-10-11 13:30:50|43621.8|43601.8|43623|43603|43625.5|43605.5|43620.5|43600.5|17
1633959060000|2021-10-11 13:31:00|43625.5|43605.5|43616.8|43596.8|43628|43608|43613|43593|24
1633959070000|2021-10-11 13:31:10|43618|43598|43603|43583|43620.5|43600.5|43603|43583|27
1633959080000|2021-10-11 13:31:20|43601.7|43581.7|43611.7|43591.7|43611.7|43591.7|43598|43578|31
1633959090000|2021-10-11 13:31:30|43619.3|43599.3|43625.7|43605.7|43628.2|43608.2|43619.3|43599.3|71
1633959100000|2021-10-11 13:31:40|43623.2|43603.2|43623.2|43603.2|43628.2|43608.2|43623.2|43603.2|14
1633959110000|2021-10-11 13:31:50|43620.7|43600.7|43613.2|43593.2|43620.7|43600.7|43613.2|43593.2|23
1633959120000|2021-10-11 13:32:00|43615.7|43595.7|43601.8|43581.8|43620.7|43600.7|43601.8|43581.8|41
1633959130000|2021-10-11 13:32:10|43599.3|43579.3|43609.3|43589.3|43609.3|43589.3|43590.5|43570.5|27
1633959140000|2021-10-11 13:32:20|43611.8|43591.8|43623|43603|43624.3|43604.3|43608|43588|24
1633959150000|2021-10-11 13:32:30|43625.5|43605.5|43625.5|43605.5|43626.8|43606.8|43623|43603|20
1633959160000|2021-10-11 13:32:40|43623|43603|43620.5|43600.5|43626.8|43606.8|43616.7|43596.7|13
1633959170000|2021-10-11 13:32:50|43623|43603|43610.5|43590.5|43623|43603|43608|43588|12
1633959180000|2021-10-11 13:33:00|43608|43588|43604.2|43584.2|43618|43598|43603|43583|29
1633959190000|2021-10-11 13:33:10|43601.7|43581.7|43626.8|43606.8|43626.8|43606.8|43600.5|43580.5|36
1633959200000|2021-10-11 13:33:20|43625.5|43605.5|43616.8|43596.8|43625.5|43605.5|43615.5|43595.5|17
1633959210000|2021-10-11 13:33:30|43618|43598|43618|43598|43623|43603|43618|43598|12
1633959220000|2021-10-11 13:33:40|43616.8|43596.8|43604.3|43584.3|43616.8|43596.8|43604.3|43584.3|28
1633959230000|2021-10-11 13:33:50|43598|43578|43580.5|43560.5|43598|43578|43579.1|43559.1|26
1633959240000|2021-10-11 13:34:00|43583|43563|43573|43553|43583|43563|43570.5|43550.5|22
1633959250000|2021-10-11 13:34:10|43575.5|43555.5|43548|43528|43598|43578|43546.7|43526.7|51
1633959260000|2021-10-11 13:34:20|43550.5|43530.5|43511.8|43491.8|43553|43533|43509.2|43489.2|36
1633959270000|2021-10-11 13:34:30|43513.1|43493.1|43523.1|43503.1|43530.5|43510.5|43511.8|43491.8|37
1633959280000|2021-10-11 13:34:40|43523|43503|43525.5|43505.5|43526.8|43506.8|43520.5|43500.5|28
1633959290000|2021-10-11 13:34:50|43522.9|43502.9|43526.7|43506.7|43530.5|43510.5|43520.5|43500.5|16
1633959300000|2021-10-11 13:35:00|43529.3|43509.3|43550.5|43530.5|43550.5|43530.5|43525.5|43505.5|46
1633959310000|2021-10-11 13:35:10|43551.8|43531.8|43563|43543|43569.3|43549.3|43550.5|43530.5|24
1633959320000|2021-10-11 13:35:20|43560.5|43540.5|43566.8|43546.8|43566.8|43546.8|43558|43538|24
1633959330000|2021-10-11 13:35:30|43565.5|43545.5|43590.5|43570.5|43590.5|43570.5|43565.5|43545.5|10
1633959340000|2021-10-11 13:35:40|43593|43573|43600.5|43580.5|43600.5|43580.5|43593|43573|29
1633959350000|2021-10-11 13:35:50|43601.8|43581.8|43590.5|43570.5|43603|43583|43590.5|43570.5|24
1633959360000|2021-10-11 13:36:00|43593|43573|43601.7|43581.7|43608|43588|43593|43573|24
1633959370000|2021-10-11 13:36:10|43600.5|43580.5|43610.5|43590.5|43610.5|43590.5|43600.5|43580.5|18
1633959380000|2021-10-11 13:36:20|43614.2|43594.2|43618|43598|43620.5|43600.5|43614.2|43594.2|12
1633959390000|2021-10-11 13:36:30|43620.5|43600.5|43623|43603|43624.3|43604.3|43620.5|43600.5|10
1633959400000|2021-10-11 13:36:40|43620.5|43600.5|43607.9|43587.9|43623|43603|43607.9|43587.9|13
1633959410000|2021-10-11 13:36:50|43609.2|43589.2|43611.8|43591.8|43611.8|43591.8|43609.2|43589.2|5
1633959420000|2021-10-11 13:37:00|43610.6|43590.6|43595.5|43575.5|43610.6|43590.6|43593|43573|17
1633959430000|2021-10-11 13:37:10|43593|43573|43588|43568|43593|43573|43588|43568|10
1633959440000|2021-10-11 13:37:20|43584.2|43564.2|43583|43563|43588|43568|43580.5|43560.5|20
1633959450000|2021-10-11 13:37:30|43580.5|43560.5|43578|43558|43585.5|43565.5|43578|43558|8
1633959460000|2021-10-11 13:37:40|43576.8|43556.8|43606.8|43586.8|43606.8|43586.8|43575.5|43555.5|30
1633959470000|2021-10-11 13:37:50|43608|43588|43613.1|43593.1|43613.1|43593.1|43604.3|43584.3|14
1633959480000|2021-10-11 13:38:00|43611.8|43591.8|43621.8|43601.8|43621.8|43601.8|43611.8|43591.8|11
1633959490000|2021-10-11 13:38:10|43623.1|43603.1|43629.5|43609.5|43635.6|43615.6|43620.6|43600.6|42
1633959500000|2021-10-11 13:38:20|43630.8|43610.8|43635.6|43615.6|43635.6|43615.6|43628.1|43608.1|19
1633959510000|2021-10-11 13:38:30|43637|43617|43633.1|43613.1|43637|43617|43633.1|43613.1|5
1633959520000|2021-10-11 13:38:40|43631.8|43611.8|43624.3|43604.3|43633.1|43613.1|43624.3|43604.3|35
1633959530000|2021-10-11 13:38:50|43623|43603|43628|43608|43638.1|43618.1|43623|43603|43
1633959540000|2021-10-11 13:39:00|43624.2|43604.2|43628.1|43608.1|43628.1|43608.1|43621.7|43601.7|15
1633959550000|2021-10-11 13:39:10|43630.8|43610.8|43635.6|43615.6|43640.6|43620.6|43630.8|43610.8|17
1633959560000|2021-10-11 13:39:20|43636.8|43616.8|43635.6|43615.6|43638.1|43618.1|43635.6|43615.6|7
1633959570000|2021-10-11 13:39:30|43634.3|43614.3|43640.6|43620.6|43645.6|43625.6|43633.1|43613.1|22
1633959580000|2021-10-11 13:39:40|43639.3|43619.3|43639.3|43619.3|43644.3|43624.3|43639.3|43619.3|23
1633959590000|2021-10-11 13:39:50|43640.6|43620.6|43640.6|43620.6|43645.6|43625.6|43640.6|43620.6|5
1633959600000|2021-10-11 13:40:00|43645.6|43625.6|43640.6|43620.6|43651.8|43631.8|43639.3|43619.3|51
1633959610000|2021-10-11 13:40:10|43638.1|43618.1|43643.1|43623.1|43648.1|43628.1|43638.1|43618.1|35
1633959620000|2021-10-11 13:40:20|43641.8|43621.8|43638.1|43618.1|43641.8|43621.8|43635.5|43615.5|23
1633959630000|2021-10-11 13:40:30|43643.1|43623.1|43650.6|43630.6|43650.6|43630.6|43643.1|43623.1|33
1633959640000|2021-10-11 13:40:40|43648.1|43628.1|43648.1|43628.1|43651.8|43631.8|43648.1|43628.1|14
1633959650000|2021-10-11 13:40:50|43650.6|43630.6|43653.1|43633.1|43653.1|43633.1|43648.1|43628.1|20
1633959660000|2021-10-11 13:41:00|43651.8|43631.8|43670.6|43650.6|43670.8|43650.8|43645.6|43625.6|34
1633959670000|2021-10-11 13:41:10|43668.1|43648.1|43665.6|43645.6|43671.8|43651.8|43665.6|43645.6|11
1633959680000|2021-10-11 13:41:20|43663.1|43643.1|43664.3|43644.3|43668.1|43648.1|43663.1|43643.1|15
1633959690000|2021-10-11 13:41:30|43663.1|43643.1|43650.6|43630.6|43663.1|43643.1|43645.6|43625.6|22
1633959700000|2021-10-11 13:41:40|43651.8|43631.8|43640.5|43620.5|43653.1|43633.1|43640.5|43620.5|14
1633959710000|2021-10-11 13:41:50|43639.3|43619.3|43615.6|43595.6|43640.6|43620.6|43615.6|43595.6|17
1633959720000|2021-10-11 13:42:00|43620.6|43600.6|43603.1|43583.1|43621.8|43601.8|43603.1|43583.1|21
1633959730000|2021-10-11 13:42:10|43605.6|43585.6|43624.3|43604.3|43624.3|43604.3|43605.6|43585.6|15
1633959740000|2021-10-11 13:42:20|43623.1|43603.1|43603.1|43583.1|43623.1|43603.1|43603.1|43583.1|11
1633959750000|2021-10-11 13:42:30|43598.1|43578.1|43593.1|43573.1|43598.1|43578.1|43590.6|43570.6|14
1633959760000|2021-10-11 13:42:40|43591.8|43571.8|43595.6|43575.6|43598.1|43578.1|43590.6|43570.6|12
1633959770000|2021-10-11 13:42:50|43594.3|43574.3|43592|43572|43596.8|43576.8|43588.1|43568.1|7
1633959780000|2021-10-11 13:43:00|43593.1|43573.1|43579.3|43559.3|43602|43582|43579.3|43559.3|15
1633959790000|2021-10-11 13:43:10|43576.8|43556.8|43571.8|43551.8|43576.8|43556.8|43569.3|43549.3|13
1633959800000|2021-10-11 13:43:20|43573.1|43553.1|43583.1|43563.1|43586.8|43566.8|43573.1|43553.1|16
1633959810000|2021-10-11 13:43:30|43580.6|43560.6|43584.3|43564.3|43586.8|43566.8|43573|43553|27
1633959820000|2021-10-11 13:43:40|43586.8|43566.8|43585.6|43565.6|43588.1|43568.1|43583.1|43563.1|7
1633959830000|2021-10-11 13:43:50|43588.1|43568.1|43575.6|43555.6|43588.1|43568.1|43575.6|43555.6|6
1633959840000|2021-10-11 13:44:00|43574.3|43554.3|43563.1|43543.1|43574.3|43554.3|43555.6|43535.6|12
1633959850000|2021-10-11 13:44:10|43567|43547|43580.6|43560.6|43580.6|43560.6|43567|43547|7
1633959860000|2021-10-11 13:44:20|43583.1|43563.1|43578.1|43558.1|43587|43567|43578.1|43558.1|13
1633959870000|2021-10-11 13:44:30|43576.8|43556.8|43573.1|43553.1|43576.8|43556.8|43568.1|43548.1|17
1633959880000|2021-10-11 13:44:40|43578.1|43558.1|43576.9|43556.9|43583.1|43563.1|43575.6|43555.6|25
1633959890000|2021-10-11 13:44:50|43575.6|43555.6|43578.1|43558.1|43578.1|43558.1|43574.4|43554.4|4
1633959900000|2021-10-11 13:45:00|43580.6|43560.6|43593.1|43573.1|43595.6|43575.6|43578.1|43558.1|10
1633959910000|2021-10-11 13:45:10|43595.6|43575.6|43628.1|43608.1|43630.6|43610.6|43595.6|43575.6|30
1633959920000|2021-10-11 13:45:20|43625.6|43605.6|43639.4|43619.4|43639.4|43619.4|43625.6|43605.6|17
1633959930000|2021-10-11 13:45:30|43640.6|43620.6|43645.6|43625.6|43645.6|43625.6|43640.6|43620.6|9
1633959940000|2021-10-11 13:45:40|43643.1|43623.1|43633.1|43613.1|43643.1|43623.1|43630.6|43610.6|17
1633959950000|2021-10-11 13:45:50|43630.6|43610.6|43628.1|43608.1|43633.1|43613.1|43628.1|43608.1|17
1633959960000|2021-10-11 13:46:00|43630.6|43610.6|43623.1|43603.1|43635.6|43615.6|43623.1|43603.1|11
1633959970000|2021-10-11 13:46:10|43625.6|43605.6|43625.6|43605.6|43625.6|43605.6|43623.1|43603.1|2
1633959980000|2021-10-11 13:46:20|43623.1|43603.1|43645.6|43625.6|43645.6|43625.6|43619.3|43599.3|19
1633959990000|2021-10-11 13:46:30|43646.9|43626.9|43655.6|43635.6|43658.1|43638.1|43646.9|43626.9|31
1633960000000|2021-10-11 13:46:40|43654.3|43634.3|43648.1|43628.1|43658.1|43638.1|43648.1|43628.1|8
1633960010000|2021-10-11 13:46:50|43645.6|43625.6|43648.1|43628.1|43648.1|43628.1|43640.6|43620.6|14
1633960020000|2021-10-11 13:47:00|43649.3|43629.3|43630.6|43610.6|43653.1|43633.1|43628.1|43608.1|20
1633960030000|2021-10-11 13:47:10|43635.6|43615.6|43643.1|43623.1|43645.6|43625.6|43635.6|43615.6|21
1633960040000|2021-10-11 13:47:20|43644.3|43624.3|43640.6|43620.6|43644.3|43624.3|43640.6|43620.6|6
1633960050000|2021-10-11 13:47:30|43644.4|43624.4|43655.6|43635.6|43661.9|43641.9|43644.4|43624.4|35
1633960060000|2021-10-11 13:47:40|43653.1|43633.1|43655.6|43635.6|43655.6|43635.6|43641.8|43621.8|23
1633960070000|2021-10-11 13:47:50|43660.6|43640.6|43659.3|43639.3|43660.6|43640.6|43659.3|43639.3|11
1633960080000|2021-10-11 13:48:00|43658.1|43638.1|43660.6|43640.6|43661.9|43641.9|43658.1|43638.1|11
1633960090000|2021-10-11 13:48:10|43663.1|43643.1|43660.6|43640.6|43663.1|43643.1|43658.1|43638.1|9
1633960100000|2021-10-11 13:48:20|43661.8|43641.8|43666.9|43646.9|43666.9|43646.9|43661.8|43641.8|17
1633960110000|2021-10-11 13:48:30|43663.1|43643.1|43665.6|43645.6|43666.9|43646.9|43663.1|43643.1|10
1633960120000|2021-10-11 13:48:40|43668|43648|43668|43648|43669.2|43649.2|43668|43648|2
1633960130000|2021-10-11 13:48:50|43669.3|43649.3|43671.9|43651.9|43673.1|43653.1|43669.3|43649.3|12
1633960140000|2021-10-11 13:49:00|43669.3|43649.3|43666.8|43646.8|43669.3|43649.3|43666.8|43646.8|14
1633960150000|2021-10-11 13:49:10|43669.3|43649.3|43681.8|43661.8|43688|43668|43669.3|43649.3|15
1633960160000|2021-10-11 13:49:20|43680.5|43660.5|43678|43658|43680.5|43660.5|43678|43658|0
1633960170000|2021-10-11 13:49:30|43675.5|43655.5|43673|43653|43675.5|43655.5|43671.8|43651.8|11
1633960180000|2021-10-11 13:49:40|43674.3|43654.3|43675.5|43655.5|43675.5|43655.5|43670.5|43650.5|12
1633960190000|2021-10-11 13:49:50|43678|43658|43650.5|43630.5|43678|43658|43650.5|43630.5|20
1633960200000|2021-10-11 13:50:00|43670.5|43650.5|43685.5|43665.5|43698|43678|43670.5|43650.5|87
1633960210000|2021-10-11 13:50:10|43688|43668|43695.5|43675.5|43700.5|43680.5|43688|43668|23
1633960220000|2021-10-11 13:50:20|43696.8|43676.8|43703|43683|43705.5|43685.5|43696.8|43676.8|18
1633960230000|2021-10-11 13:50:30|43699.2|43679.2|43698|43678|43700.5|43680.5|43696.7|43676.7|14
1633960240000|2021-10-11 13:50:40|43700.5|43680.5|43700.5|43680.5|43700.5|43680.5|43695.5|43675.5|13
1633960250000|2021-10-11 13:50:50|43701.7|43681.7|43695.5|43675.5|43701.7|43681.7|43695.5|43675.5|11
1633960260000|2021-10-11 13:51:00|43691.7|43671.7|43695.6|43675.6|43695.6|43675.6|43690.5|43670.5|9
1633960270000|2021-10-11 13:51:10|43696.8|43676.8|43696.8|43676.8|43698|43678|43694.2|43674.2|6
1633960280000|2021-10-11 13:51:20|43696.7|43676.7|43686.7|43666.7|43696.7|43676.7|43686.7|43666.7|14
1633960290000|2021-10-11 13:51:30|43690.5|43670.5|43696.7|43676.7|43696.7|43676.7|43690.5|43670.5|3
1633960300000|2021-10-11 13:51:40|43695.5|43675.5|43700.5|43680.5|43704.3|43684.3|43695.5|43675.5|14
1633960310000|2021-10-11 13:51:50|43703|43683|43704.3|43684.3|43708|43688|43703|43683|14
1633960320000|2021-10-11 13:52:00|43701.7|43681.7|43701.8|43681.8|43701.8|43681.8|43700.5|43680.5|4
1633960330000|2021-10-11 13:52:10|43700.5|43680.5|43699.3|43679.3|43700.5|43680.5|43699.3|43679.3|8
1633960340000|2021-10-11 13:52:20|43700.5|43680.5|43704.3|43684.3|43704.3|43684.3|43698|43678|17
1633960350000|2021-10-11 13:52:30|43705.6|43685.6|43705.6|43685.6|43708.1|43688.1|43705.6|43685.6|8
1633960360000|2021-10-11 13:52:40|43706.8|43686.8|43704.2|43684.2|43710.5|43690.5|43704.2|43684.2|27
1633960370000|2021-10-11 13:52:50|43703|43683|43713|43693|43714.3|43694.3|43703|43683|17
1633960380000|2021-10-11 13:53:00|43716.8|43696.8|43724.3|43704.3|43724.3|43704.3|43716.8|43696.8|42
1633960390000|2021-10-11 13:53:10|43723|43703|43721.8|43701.8|43723|43703|43721.8|43701.8|22
1633960400000|2021-10-11 13:53:20|43720.5|43700.5|43724.3|43704.3|43724.3|43704.3|43720.5|43700.5|29
1633960410000|2021-10-11 13:53:30|43725.6|43705.6|43753|43733|43754.3|43734.3|43725.6|43705.6|62
1633960420000|2021-10-11 13:53:40|43750.5|43730.5|43750.5|43730.5|43750.5|43730.5|43748|43728|23
1633960430000|2021-10-11 13:53:50|43749.2|43729.2|43751.7|43731.7|43753|43733|43748|43728|17
1633960440000|2021-10-11 13:54:00|43750.5|43730.5|43748|43728|43750.5|43730.5|43743|43723|18
1633960450000|2021-10-11 13:54:10|43750.5|43730.5|43755.5|43735.5|43758|43738|43748|43728|17
1633960460000|2021-10-11 13:54:20|43758.1|43738.1|43760.5|43740.5|43760.5|43740.5|43758.1|43738.1|11
1633960470000|2021-10-11 13:54:30|43763|43743|43763|43743|43765.5|43745.5|43760.5|43740.5|15
1633960480000|2021-10-11 13:54:40|43760.5|43740.5|43760.5|43740.5|43761.8|43741.8|43760.5|43740.5|10
1633960490000|2021-10-11 13:54:50|43759.2|43739.2|43755.5|43735.5|43759.2|43739.2|43755.5|43735.5|11
1633960500000|2021-10-11 13:55:00|43754.2|43734.2|43755.5|43735.5|43755.5|43735.5|43751.7|43731.7|16
1633960510000|2021-10-11 13:55:10|43758|43738|43758|43738|43759.3|43739.3|43758|43738|14
1633960520000|2021-10-11 13:55:20|43759.3|43739.3|43765.5|43745.5|43765.5|43745.5|43759.3|43739.3|17
1633960530000|2021-10-11 13:55:30|43761.7|43741.7|43759.2|43739.2|43761.7|43741.7|43759.2|43739.2|14
1633960540000|2021-10-11 13:55:40|43758|43738|43755.5|43735.5|43758|43738|43753|43733|14
1633960550000|2021-10-11 13:55:50|43753|43733|43746.7|43726.7|43753|43733|43736.8|43716.8|27
1633960560000|2021-10-11 13:56:00|43745.5|43725.5|43759.2|43739.2|43759.2|43739.2|43745.5|43725.5|28
1633960570000|2021-10-11 13:56:10|43758|43738|43780.5|43760.5|43780.5|43760.5|43758|43738|79
1633960580000|2021-10-11 13:56:20|43776.8|43756.8|43780.5|43760.5|43780.5|43760.5|43775.5|43755.5|28
1633960590000|2021-10-11 13:56:30|43777.9|43757.9|43770.5|43750.5|43778|43758|43770.5|43750.5|58
1633960600000|2021-10-11 13:56:40|43773|43753|43770.5|43750.5|43775.5|43755.5|43769.2|43749.2|18
1633960610000|2021-10-11 13:56:50|43769.2|43749.2|43758|43738|43770.5|43750.5|43750.5|43730.5|39
1633960620000|2021-10-11 13:57:00|43759.2|43739.2|43750.5|43730.5|43768|43748|43750.5|43730.5|28
1633960630000|2021-10-11 13:57:10|43748|43728|43755.5|43735.5|43755.5|43735.5|43746.8|43726.8|17
1633960640000|2021-10-11 13:57:20|43754.2|43734.2|43754.3|43734.3|43755.5|43735.5|43750.5|43730.5|12
1633960650000|2021-10-11 13:57:30|43751.8|43731.8|43739.2|43719.2|43751.8|43731.8|43736.8|43716.8|27
1633960660000|2021-10-11 13:57:40|43736.7|43716.7|43738|43718|43738|43718|43735.5|43715.5|12
1633960670000|2021-10-11 13:57:50|43739.2|43719.2|43740.5|43720.5|43741.8|43721.8|43736.8|43716.8|16
1633960680000|2021-10-11 13:58:00|43739.3|43719.3|43728.1|43708.1|43749.3|43729.3|43728.1|43708.1|56
1633960690000|2021-10-11 13:58:10|43726.9|43706.9|43715.5|43695.5|43728.1|43708.1|43715.5|43695.5|19
1633960700000|2021-10-11 13:58:20|43716.8|43696.8|43720.6|43700.6|43720.7|43700.7|43716.8|43696.8|18
1633960710000|2021-10-11 13:58:30|43721.8|43701.8|43718.1|43698.1|43721.8|43701.8|43715.6|43695.6|10
1633960720000|2021-10-11 13:58:40|43713.1|43693.1|43711.8|43691.8|43718.1|43698.1|43711.8|43691.8|22
1633960730000|2021-10-11 13:58:50|43706.8|43686.8|43693.1|43673.1|43706.8|43686.8|43693.1|43673.1|15
1633960740000|2021-10-11 13:59:00|43698.1|43678.1|43708.1|43688.1|43708.1|43688.1|43695.6|43675.6|10
1633960750000|2021-10-11 13:59:10|43719.3|43699.3|43721.8|43701.8|43723.1|43703.1|43714.4|43694.4|24
1633960760000|2021-10-11 13:59:20|43719.3|43699.3|43705.6|43685.6|43719.3|43699.3|43705.6|43685.6|16
1633960770000|2021-10-11 13:59:30|43704.4|43684.4|43703.1|43683.1|43708.1|43688.1|43700.6|43680.6|11
1633960780000|2021-10-11 13:59:40|43705.6|43685.6|43696.9|43676.9|43708.1|43688.1|43696.9|43676.9|11
1633960790000|2021-10-11 13:59:50|43698.1|43678.1|43691.9|43671.9|43699.4|43679.4|43685.6|43665.6|31
1633960800000|2021-10-11 14:00:00|43693.1|43673.1|43698.2|43678.2|43699.6|43679.6|43693.1|43673.1|46
1633960810000|2021-10-11 14:00:10|43697.1|43677.1|43693.2|43673.2|43698.2|43678.2|43693.2|43673.2|8
1633960820000|2021-10-11 14:00:20|43691.9|43671.9|43688.2|43668.2|43691.9|43671.9|43688.2|43668.2|15
1633960830000|2021-10-11 14:00:30|43689.6|43669.6|43685.7|43665.7|43691.9|43671.9|43684.6|43664.6|21
1633960840000|2021-10-11 14:00:40|43686.9|43666.9|43685.7|43665.7|43689.4|43669.4|43684.4|43664.4|16
1633960850000|2021-10-11 14:00:50|43683.2|43663.2|43675.7|43655.7|43685.7|43665.7|43675.7|43655.7|23
1633960860000|2021-10-11 14:01:00|43674.4|43654.4|43658.1|43638.1|43674.4|43654.4|43654.3|43634.3|28
1633960870000|2021-10-11 14:01:10|43659.4|43639.4|43639.4|43619.4|43659.4|43639.4|43638.1|43618.1|17
1633960880000|2021-10-11 14:01:20|43640.6|43620.6|43651.9|43631.9|43651.9|43631.9|43635.6|43615.6|41
1633960890000|2021-10-11 14:01:30|43653.1|43633.1|43650.6|43630.6|43660.6|43640.6|43650.6|43630.6|18
1633960900000|2021-10-11 14:01:40|43649.3|43629.3|43646.9|43626.9|43653.1|43633.1|43646.9|43626.9|30
1633960910000|2021-10-11 14:01:50|43648.1|43628.1|43648.1|43628.1|43651.8|43631.8|43645.6|43625.6|19
1633960920000|2021-10-11 14:02:00|43649.3|43629.3|43663.1|43643.1|43663.1|43643.1|43649.3|43629.3|15
1633960930000|2021-10-11 14:02:10|43660.6|43640.6|43658.1|43638.1|43665.6|43645.6|43658.1|43638.1|2
1633960940000|2021-10-11 14:02:20|43660.6|43640.6|43670.6|43650.6|43671.9|43651.9|43660.6|43640.6|9
1633960950000|2021-10-11 14:02:30|43669.4|43649.4|43671.9|43651.9|43671.9|43651.9|43669.4|43649.4|1
1633960960000|2021-10-11 14:02:40|43670.7|43650.7|43668.1|43648.1|43671.9|43651.9|43668.1|43648.1|7
1633960970000|2021-10-11 14:02:50|43670.6|43650.6|43681.9|43661.9|43681.9|43661.9|43669.4|43649.4|11
1633960980000|2021-10-11 14:03:00|43680.6|43660.6|43663.1|43643.1|43683.1|43663.1|43659.3|43639.3|20
1633960990000|2021-10-11 14:03:10|43664.4|43644.4|43665.6|43645.6|43665.6|43645.6|43664.4|43644.4|5
1633961000000|2021-10-11 14:03:20|43664.3|43644.3|43660.6|43640.6|43664.3|43644.3|43660.6|43640.6|2
1633961010000|2021-10-11 14:03:30|43661.8|43641.8|43659.4|43639.4|43665.7|43645.7|43658.1|43638.1|29
1633961020000|2021-10-11 14:03:40|43660.7|43640.7|43650.6|43630.6|43660.7|43640.7|43649.4|43629.4|13
1633961030000|2021-10-11 14:03:50|43649.4|43629.4|43646.9|43626.9|43650.6|43630.6|43644.4|43624.4|8
1633961040000|2021-10-11 14:04:00|43648.1|43628.1|43654.4|43634.4|43654.4|43634.4|43646.9|43626.9|11
1633961050000|2021-10-11 14:04:10|43656.9|43636.9|43659.6|43639.6|43659.6|43639.6|43651.9|43631.9|14
1633961060000|2021-10-11 14:04:20|43658.2|43638.2|43654.4|43634.4|43658.2|43638.2|43654.4|43634.4|22
1633961070000|2021-10-11 14:04:30|43651.9|43631.9|43651.9|43631.9|43654.4|43634.4|43651.9|43631.9|3
1633961080000|2021-10-11 14:04:40|43656.9|43636.9|43654.4|43634.4|43656.9|43636.9|43654.4|43634.4|7
1633961090000|2021-10-11 14:04:50|43656.9|43636.9|43649.4|43629.4|43656.9|43636.9|43645.5|43625.5|6
1633961100000|2021-10-11 14:05:00|43651.9|43631.9|43640.5|43620.5|43651.9|43631.9|43640.5|43620.5|16
1633961110000|2021-10-11 14:05:10|43636.9|43616.9|43623.2|43603.2|43636.9|43616.9|43621.9|43601.9|42
1633961120000|2021-10-11 14:05:20|43625.7|43605.7|43641.9|43621.9|43643.2|43623.2|43623.2|43603.2|16
1633961130000|2021-10-11 14:05:30|43643.2|43623.2|43629.4|43609.4|43643.2|43623.2|43629.4|43609.4|4
1633961140000|2021-10-11 14:05:40|43627.1|43607.1|43623.2|43603.2|43627.1|43607.1|43620.7|43600.7|9
1633961150000|2021-10-11 14:05:50|43625.7|43605.7|43624.4|43604.4|43629.4|43609.4|43624.4|43604.4|5
1633961160000|2021-10-11 14:06:00|43625.7|43605.7|43616.9|43596.9|43629.4|43609.4|43616.9|43596.9|26
1633961170000|2021-10-11 14:06:10|43615.6|43595.6|43605.7|43585.7|43615.6|43595.6|43604.4|43584.4|57
1633961180000|2021-10-11 14:06:20|43607.1|43587.1|43613.2|43593.2|43613.2|43593.2|43605.7|43585.7|13
1633961190000|2021-10-11 14:06:30|43615.7|43595.7|43613.2|43593.2|43615.7|43595.7|43613.2|43593.2|6
1633961200000|2021-10-11 14:06:40|43611.9|43591.9|43608.2|43588.2|43611.9|43591.9|43608.2|43588.2|5
1633961210000|2021-10-11 14:06:50|43609.6|43589.6|43612.1|43592.1|43612.1|43592.1|43609.6|43589.6|13
1633961220000|2021-10-11 14:07:00|43610.7|43590.7|43600.7|43580.7|43613.2|43593.2|43599.4|43579.4|33
1633961230000|2021-10-11 14:07:10|43599.4|43579.4|43601.9|43581.9|43601.9|43581.9|43595.6|43575.6|12
1633961240000|2021-10-11 14:07:20|43599.4|43579.4|43599.4|43579.4|43600.7|43580.7|43596.9|43576.9|4
1633961250000|2021-10-11 14:07:30|43595.7|43575.7|43608.4|43588.4|43609.7|43589.7|43591.9|43571.9|9
1633961260000|2021-10-11 14:07:40|43613.2|43593.2|43615.7|43595.7|43615.7|43595.7|43613.2|43593.2|4
1633961270000|2021-10-11 14:07:50|43618.2|43598.2|43618.2|43598.2|43618.2|43598.2|43618.2|43598.2|11
1633961280000|2021-10-11 14:08:00|43617|43597|43611.9|43591.9|43618.2|43598.2|43611.9|43591.9|8
1633961290000|2021-10-11 14:08:10|43610.6|43590.6|43596.9|43576.9|43610.6|43590.6|43595.6|43575.6|8
1633961300000|2021-10-11 14:08:20|43598.2|43578.2|43597|43577|43598.2|43578.2|43593.1|43573.1|5
1633961310000|2021-10-11 14:08:30|43598.2|43578.2|43600.7|43580.7|43600.7|43580.7|43595.7|43575.7|2
1633961320000|2021-10-11 14:08:40|43599.4|43579.4|43591.9|43571.9|43599.4|43579.4|43591.9|43571.9|3
1633961330000|2021-10-11 14:08:50|43590.7|43570.7|43588.2|43568.2|43590.7|43570.7|43585.7|43565.7|4
1633961340000|2021-10-11 14:09:00|43590.7|43570.7|43578.2|43558.2|43593.2|43573.2|43574.4|43554.4|16
1633961350000|2021-10-11 14:09:10|43580.7|43560.7|43583.2|43563.2|43583.2|43563.2|43580.7|43560.7|4
1633961360000|2021-10-11 14:09:20|43580.7|43560.7|43573.2|43553.2|43580.7|43560.7|43571.9|43551.9|47
1633961370000|2021-10-11 14:09:30|43571.9|43551.9|43565.7|43545.7|43571.9|43551.9|43563.2|43543.2|8
1633961380000|2021-10-11 14:09:40|43566.9|43546.9|43565.7|43545.7|43568.2|43548.2|43565.7|43545.7|1
1633961390000|2021-10-11 14:09:50|43570.7|43550.7|43565.7|43545.7|43574.4|43554.4|43565.7|43545.7|26
1633961400000|2021-10-11 14:10:00|43564.4|43544.4|43573.1|43553.1|43573.1|43553.1|43551.9|43531.9|37
1633961410000|2021-10-11 14:10:10|43570.7|43550.7|43595.7|43575.7|43599.4|43579.4|43570.7|43550.7|36
1633961420000|2021-10-11 14:10:20|43597|43577|43593.2|43573.2|43599.4|43579.4|43590.7|43570.7|10
1633961430000|2021-10-11 14:10:30|43594.4|43574.4|43599.4|43579.4|43603.1|43583.1|43591.9|43571.9|12
1633961440000|2021-10-11 14:10:40|43600.6|43580.6|43605.7|43585.7|43605.7|43585.7|43599.4|43579.4|20
1633961450000|2021-10-11 14:10:50|43609.5|43589.5|43603.2|43583.2|43609.5|43589.5|43595.7|43575.7|37
1633961460000|2021-10-11 14:11:00|43605.7|43585.7|43600.7|43580.7|43605.7|43585.7|43600.7|43580.7|6
1633961470000|2021-10-11 14:11:10|43603.2|43583.2|43605.7|43585.7|43607|43587|43603.2|43583.2|7
1633961480000|2021-10-11 14:11:20|43607|43587|43600.7|43580.7|43607|43587|43599.5|43579.5|8
1633961490000|2021-10-11 14:11:30|43599.5|43579.5|43588.2|43568.2|43600.7|43580.7|43588.2|43568.2|9
1633961500000|2021-10-11 14:11:40|43589.4|43569.4|43592|43572|43593.2|43573.2|43588.2|43568.2|2
1633961510000|2021-10-11 14:11:50|43595.7|43575.7|43605.7|43585.7|43605.7|43585.7|43595.7|43575.7|5
1633961520000|2021-10-11 14:12:00|43607|43587|43604.5|43584.5|43608.2|43588.2|43604.5|43584.5|8
1633961530000|2021-10-11 14:12:10|43603.4|43583.4|43603.2|43583.2|43605.7|43585.7|43602|43582|7
1633961540000|2021-10-11 14:12:20|43605.7|43585.7|43600.7|43580.7|43609.5|43589.5|43600.7|43580.7|14
1633961550000|2021-10-11 14:12:30|43603.2|43583.2|43596.9|43576.9|43605.7|43585.7|43596.9|43576.9|4
1633961560000|2021-10-11 14:12:40|43595.6|43575.6|43595.7|43575.7|43596.9|43576.9|43594.4|43574.4|3
1633961570000|2021-10-11 14:12:50|43596.9|43576.9|43598.2|43578.2|43598.2|43578.2|43595.7|43575.7|2
1633961580000|2021-10-11 14:13:00|43599.5|43579.5|43598.2|43578.2|43603.1|43583.1|43595.7|43575.7|6
1633961590000|2021-10-11 14:13:10|43599.4|43579.4|43580.7|43560.7|43600.7|43580.7|43580.7|43560.7|9
1633961600000|2021-10-11 14:13:20|43578.1|43558.1|43565.7|43545.7|43578.1|43558.1|43565.7|43545.7|6
1633961610000|2021-10-11 14:13:30|43563.1|43543.1|43548.2|43528.2|43563.1|43543.1|43548.2|43528.2|16
1633961620000|2021-10-11 14:13:40|43550.7|43530.7|43550.7|43530.7|43555.7|43535.7|43550.7|43530.7|6
1633961630000|2021-10-11 14:13:50|43546.9|43526.9|43540.6|43520.6|43546.9|43526.9|43540.6|43520.6|24
1633961640000|2021-10-11 14:14:00|43543.1|43523.1|43591.9|43571.9|43591.9|43571.9|43543.1|43523.1|32
1633961650000|2021-10-11 14:14:10|43593.1|43573.1|43586.9|43566.9|43596.9|43576.9|43586.9|43566.9|43
1633961660000|2021-10-11 14:14:20|43588.2|43568.2|43583.2|43563.2|43588.2|43568.2|43575.7|43555.7|10
1633961670000|2021-10-11 14:14:30|43585.7|43565.7|43588.2|43568.2|43588.2|43568.2|43583.2|43563.2|6
1633961680000|2021-10-11 14:14:40|43585.7|43565.7|43593.2|43573.2|43593.2|43573.2|43585.7|43565.7|8
1633961690000|2021-10-11 14:14:50|43598.2|43578.2|43602|43582|43602|43582|43598.2|43578.2|9
1633961700000|2021-10-11 14:15:00|43600.7|43580.7|43600.7|43580.7|43600.7|43580.7|43599.5|43579.5|12
1633961710000|2021-10-11 14:15:10|43599.5|43579.5|43597|43577|43600.7|43580.7|43597|43577|0
1633961720000|2021-10-11 14:15:20|43595.7|43575.7|43625.7|43605.7|43630.7|43610.7|43595.7|43575.7|27
1633961730000|2021-10-11 14:15:30|43623.2|43603.2|43625.7|43605.7|43628.2|43608.2|43623.2|43603.2|11
1633961740000|2021-10-11 14:15:40|43627|43607|43633.2|43613.2|43633.2|43613.2|43625.7|43605.7|11
1633961750000|2021-10-11 14:15:50|43635.7|43615.7|43633.2|43613.2|43635.7|43615.7|43633.2|43613.2|8
1633961760000|2021-10-11 14:16:00|43634.5|43614.5|43635.7|43615.7|43635.7|43615.7|43630.7|43610.7|9
1633961770000|2021-10-11 14:16:10|43630.7|43610.7|43633.2|43613.2|43635.7|43615.7|43630.7|43610.7|6
1633961780000|2021-10-11 14:16:20|43634.4|43614.4|43635.7|43615.7|43637|43617|43634.4|43614.4|4
1633961790000|2021-10-11 14:16:30|43633.2|43613.2|43638.2|43618.2|43638.2|43618.2|43633.2|43613.2|2
1633961800000|2021-10-11 14:16:40|43636.9|43616.9|43634.4|43614.4|43636.9|43616.9|43634.4|43614.4|3
1633961810000|2021-10-11 14:16:50|43635.6|43615.6|43633|43613|43636.9|43616.9|43633|43613|7
1633961820000|2021-10-11 14:17:00|43631.6|43611.6|43628.1|43608.1|43631.6|43611.6|43628.1|43608.1|4
1633961830000|2021-10-11 14:17:10|43626.9|43606.9|43625.6|43605.6|43628.2|43608.2|43625.6|43605.6|3
1633961840000|2021-10-11 14:17:20|43623.1|43603.1|43618.2|43598.2|43623.1|43603.1|43618.2|43598.2|4
1633961850000|2021-10-11 14:17:30|43616.9|43596.9|43616.9|43596.9|43616.9|43596.9|43616.9|43596.9|4
1633961860000|2021-10-11 14:17:40|43618.2|43598.2|43620.7|43600.7|43620.7|43600.7|43614.4|43594.4|12
1633961870000|2021-10-11 14:17:50|43624.5|43604.5|43627|43607|43628.4|43608.4|43624.5|43604.5|10
1633961880000|2021-10-11 14:18:00|43625.7|43605.7|43625.6|43605.6|43627|43607|43625.6|43605.6|4
1633961890000|2021-10-11 14:18:10|43628.1|43608.1|43623.1|43603.1|43628.1|43608.1|43623.1|43603.1|2
1633961900000|2021-10-11 14:18:20|43624.3|43604.3|43629.4|43609.4|43629.4|43609.4|43624.3|43604.3|3
1633961910000|2021-10-11 14:18:30|43628.1|43608.1|43620.6|43600.6|43628.1|43608.1|43620.6|43600.6|11
1633961920000|2021-10-11 14:18:40|43619.3|43599.3|43615.6|43595.6|43619.3|43599.3|43613.1|43593.1|22
1633961930000|2021-10-11 14:18:50|||||||||4
1633961940000|2021-10-11 14:19:00|43613.1|43593.1|43614.3|43594.3|43615.6|43595.6|43610.6|43590.6|9
1633961950000|2021-10-11 14:19:10|43615.5|43595.5|43614.3|43594.3|43615.5|43595.5|43614.3|43594.3|4
1633961960000|2021-10-11 14:19:20|43616.8|43596.8|43603.1|43583.1|43616.8|43596.8|43603.1|43583.1|7
1633961970000|2021-10-11 14:19:30|43601.9|43581.9|43598.1|43578.1|43601.9|43581.9|43598.1|43578.1|2
1633961980000|2021-10-11 14:19:40|43595.6|43575.6|43571.8|43551.8|43595.6|43575.6|43571.8|43551.8|17
1633961990000|2021-10-11 14:19:50|43570.6|43550.6|43570.6|43550.6|43570.6|43550.6|43570.6|43550.6|3
1633962000000|2021-10-11 14:20:00|43569.3|43549.3|43578.1|43558.1|43578.1|43558.1|43569.3|43549.3|4
1633962010000|2021-10-11 14:20:10|43575.6|43555.6|43581.9|43561.9|43581.9|43561.9|43575.6|43555.6|2
1633962020000|2021-10-11 14:20:20|43584.4|43564.4|43580.6|43560.6|43584.4|43564.4|43579.3|43559.3|7
1633962030000|2021-10-11 14:20:30|43578.1|43558.1|43578.1|43558.1|43578.1|43558.1|43578.1|43558.1|1
1633962040000|2021-10-11 14:20:40|43576.8|43556.8|43578.1|43558.1|43579.4|43559.4|43576.8|43556.8|5
1633962050000|2021-10-11 14:20:50|43575.6|43555.6|43551.8|43531.8|43575.6|43555.6|43551.8|43531.8|13
1633962060000|2021-10-11 14:21:00|43549.3|43529.3|43543.1|43523.1|43549.3|43529.3|43543.1|43523.1|16
1633962070000|2021-10-11 14:21:10|43545.6|43525.6|43546.9|43526.9|43546.9|43526.9|43543.1|43523.1|12
1633962080000|2021-10-11 14:21:20|43548.2|43528.2|43540.5|43520.5|43548.2|43528.2|43540.5|43520.5|13
1633962090000|2021-10-11 14:21:30|43539.3|43519.3|43535.6|43515.6|43539.3|43519.3|43533.1|43513.1|28
1633962100000|2021-10-11 14:21:40|43538.1|43518.1|43544.4|43524.4|43544.4|43524.4|43538.1|43518.1|16
1633962110000|2021-10-11 14:21:50|43546.8|43526.8|43554.3|43534.3|43555.5|43535.5|43546.8|43526.8|8
1633962120000|2021-10-11 14:22:00|43555.5|43535.5|43546.6|43526.6|43555.5|43535.5|43546.6|43526.6|11
1633962130000|2021-10-11 14:22:10|43545.5|43525.5|43551.8|43531.8|43551.8|43531.8|43545.5|43525.5|4
1633962140000|2021-10-11 14:22:20|43549.3|43529.3|43573|43553|43573|43553|43549.3|43529.3|10
1633962150000|2021-10-11 14:22:30|43575.5|43555.5|43580.5|43560.5|43581.8|43561.8|43575.5|43555.5|14
1633962160000|2021-10-11 14:22:40|43578|43558|43578|43558|43580.5|43560.5|43576.6|43556.6|6
1633962170000|2021-10-11 14:22:50|43580.5|43560.5|43578|43558|43580.5|43560.5|43575.5|43555.5|7
1633962180000|2021-10-11 14:23:00|43579.1|43559.1|43584.3|43564.3|43584.3|43564.3|43578|43558|5
1633962190000|2021-10-11 14:23:10|43583|43563|43573|43553|43586.8|43566.8|43573|43553|12
1633962200000|2021-10-11 14:23:20|43574.3|43554.3|43583|43563|43585.5|43565.5|43574.3|43554.3|3
1633962210000|2021-10-11 14:23:30|43581.8|43561.8|43583|43563|43583|43563|43580.5|43560.5|11
1633962220000|2021-10-11 14:23:40|43584.1|43564.1|43588|43568|43588|43568|43584.1|43564.1|2
1633962230000|2021-10-11 14:23:50|43590.5|43570.5|43591.8|43571.8|43594.3|43574.3|43590.5|43570.5|9
1633962240000|2021-10-11 14:24:00|43590.5|43570.5|43590.5|43570.5|43595.5|43575.5|43588|43568|12
1633962250000|2021-10-11 14:24:10|43589.1|43569.1|43590.5|43570.5|43590.5|43570.5|43588|43568|3
1633962260000|2021-10-11 14:24:20|43588|43568|43581.6|43561.6|43590.5|43570.5|43581.6|43561.6|12
1633962270000|2021-10-11 14:24:30|43583|43563|43583|43563|43583|43563|43583|43563|2
1633962280000|2021-10-11 14:24:40|43585.5|43565.5|43580.5|43560.5|43588|43568|43577.8|43557.8|5
1633962290000|2021-10-11 14:24:50|43579.1|43559.1|43580.5|43560.5|43583|43563|43579.1|43559.1|4
1633962300000|2021-10-11 14:25:00|43578|43558|43570.5|43550.5|43578|43558|43570.5|43550.5|15
1633962310000|2021-10-11 14:25:10|43575.5|43555.5|43578|43558|43578|43558|43575.5|43555.5|9
1633962320000|2021-10-11 14:25:20|43579.1|43559.1|43579.1|43559.1|43580.3|43560.3|43579.1|43559.1|8
1633962330000|2021-10-11 14:25:30|43576.8|43556.8|43575.5|43555.5|43576.8|43556.8|43575.5|43555.5|3
1633962340000|2021-10-11 14:25:40|43576.8|43556.8|43578|43558|43578|43558|43576.8|43556.8|6
1633962350000|2021-10-11 14:25:50|||||||||1
1633962360000|2021-10-11 14:26:00|43579.1|43559.1|43580.5|43560.5|43581.6|43561.6|43578|43558|3
1633962370000|2021-10-11 14:26:10|43581.8|43561.8|43586.8|43566.8|43586.8|43566.8|43581.8|43561.8|3
1633962380000|2021-10-11 14:26:20|43585.5|43565.5|43580.5|43560.5|43586.8|43566.8|43580.5|43560.5|10
1633962390000|2021-10-11 14:26:30|43578|43558|43578|43558|43578|43558|43578|43558|10
1633962400000|2021-10-11 14:26:40|43576.6|43556.6|43571.6|43551.6|43576.6|43556.6|43571.6|43551.6|8
1633962410000|2021-10-11 14:26:50|43570.3|43550.3|43578|43558|43579.3|43559.3|43570.3|43550.3|5
1633962420000|2021-10-11 14:27:00|43575.5|43555.5|43568|43548|43575.5|43555.5|43568|43548|3
1633962430000|2021-10-11 14:27:10|43569.1|43549.1|43575.5|43555.5|43575.5|43555.5|43569.1|43549.1|0
1633962440000|2021-10-11 14:27:20|43578|43558|43578|43558|43580.5|43560.5|43578|43558|8
1633962450000|2021-10-11 14:27:30|43576.8|43556.8|43565.5|43545.5|43576.8|43556.8|43565.5|43545.5|8
1633962460000|2021-10-11 14:27:40|43561.6|43541.6|43556.6|43536.6|43561.6|43541.6|43556.6|43536.6|6
1633962470000|2021-10-11 14:27:50|43553|43533|43553|43533|43553|43533|43553|43533|6
1633962480000|2021-10-11 14:28:00|43554.3|43534.3|43555.5|43535.5|43555.5|43535.5|43552.8|43532.8|5
1633962490000|2021-10-11 14:28:10|43558|43538|43555.5|43535.5|43558|43538|43555.5|43535.5|1
1633962500000|2021-10-11 14:28:20|43558|43538|43557.9|43537.9|43563|43543|43557.9|43537.9|2
1633962510000|2021-10-11 14:28:30|43556.6|43536.6|43557.9|43537.9|43557.9|43537.9|43555.4|43535.4|5
1633962520000|2021-10-11 14:28:40|43552.9|43532.9|43552.9|43532.9|43555.4|43535.4|43550.4|43530.4|12
1633962530000|2021-10-11 14:28:50|43551.8|43531.8|43550.4|43530.4|43551.8|43531.8|43549.3|43529.3|4
1633962540000|2021-10-11 14:29:00|43551.8|43531.8|43547.9|43527.9|43551.8|43531.8|43547.9|43527.9|6
1633962550000|2021-10-11 14:29:10|43550.4|43530.4|43551.8|43531.8|43551.8|43531.8|43550.4|43530.4|5
1633962560000|2021-10-11 14:29:20|43550.4|43530.4|43550.4|43530.4|43550.4|43530.4|43550.4|43530.4|2
1633962570000|2021-10-11 14:29:30|43549.1|43529.1|43547.9|43527.9|43549.1|43529.1|43547.9|43527.9|0
1633962580000|2021-10-11 14:29:40|43546.8|43526.8|43546.8|43526.8|43547.9|43527.9|43546.8|43526.8|6
1633962590000|2021-10-11 14:29:50|43547.9|43527.9|43530.3|43510.3|43547.9|43527.9|43530.3|43510.3|17
1633962600000|2021-10-11 14:30:00|43531.6|43511.6|43535.4|43515.4|43535.4|43515.4|43531.6|43511.6|8
1633962610000|2021-10-11 14:30:10|43537.9|43517.9|43556.8|43536.8|43556.8|43536.8|43537.9|43517.9|8
1633962620000|2021-10-11 14:30:20|43555.4|43535.4|43555.4|43535.4|43555.4|43535.4|43552.9|43532.9|3
1633962630000|2021-10-11 14:30:30|43556.8|43536.8|43574.3|43554.3|43574.3|43554.3|43556.8|43536.8|12
1633962640000|2021-10-11 14:30:40|43575.4|43555.4|43579.1|43559.1|43582.9|43562.9|43575.4|43555.4|10
1633962650000|2021-10-11 14:30:50|43577.8|43557.8|43570.4|43550.4|43577.8|43557.8|43570.4|43550.4|6
1633962660000|2021-10-11 14:31:00|43574.3|43554.3|43572.9|43552.9|43582.9|43562.9|43572.9|43552.9|17
1633962670000|2021-10-11 14:31:10|43574.3|43554.3|43570.4|43550.4|43575.4|43555.4|43570.4|43550.4|12
1633962680000|2021-10-11 14:31:20|43571.8|43551.8|43561.6|43541.6|43571.8|43551.8|43561.6|43541.6|3
1633962690000|2021-10-11 14:31:30|43560.3|43540.3|43561.6|43541.6|43564.1|43544.1|43560.3|43540.3|15
1633962700000|2021-10-11 14:31:40|43562.9|43542.9|43560.4|43540.4|43562.9|43542.9|43560.4|43540.4|4
1633962710000|2021-10-11 14:31:50|43559.1|43539.1|43562.9|43542.9|43564.1|43544.1|43559.1|43539.1|7
1633962720000|2021-10-11 14:32:00|43565.4|43545.4|43582.9|43562.9|43582.9|43562.9|43565.4|43545.4|8
1633962730000|2021-10-11 14:32:10|43586.8|43566.8|43575.4|43555.4|43586.8|43566.8|43575.4|43555.4|8
1633962740000|2021-10-11 14:32:20|43576.8|43556.8|43580.4|43560.4|43580.4|43560.4|43576.8|43556.8|9
1633962750000|2021-10-11 14:32:30|43582.9|43562.9|43590.4|43570.4|43590.4|43570.4|43582.9|43562.9|7
1633962760000|2021-10-11 14:32:40|43592.9|43572.9|43604.3|43584.3|43605.4|43585.4|43592.9|43572.9|12
1633962770000|2021-10-11 14:32:50|43601.8|43581.8|43598.1|43578.1|43601.8|43581.8|43596.8|43576.8|30
1633962780000|2021-10-11 14:33:00|43595.6|43575.6|43603.1|43583.1|43603.1|43583.1|43595.6|43575.6|8
1633962790000|2021-10-11 14:33:10|43600.6|43580.6|43596.8|43576.8|43600.6|43580.6|43596.8|43576.8|6
1633962800000|2021-10-11 14:33:20|43597.9|43577.9|43600.6|43580.6|43600.6|43580.6|43596.8|43576.8|3
1633962810000|2021-10-11 14:33:30|43599.4|43579.4|43596.9|43576.9|43600.6|43580.6|43596.9|43576.9|2
1633962820000|2021-10-11 14:33:40|43598.1|43578.1|43599.4|43579.4|43599.4|43579.4|43598.1|43578.1|2
1633962830000|2021-10-11 14:33:50|43598.1|43578.1|43596.8|43576.8|43598.1|43578.1|43595.6|43575.6|2
1633962840000|2021-10-11 14:34:00|43595.6|43575.6|43595.6|43575.6|43598.1|43578.1|43595.6|43575.6|2
1633962850000|2021-10-11 14:34:10|43594.3|43574.3|43595.6|43575.6|43596.9|43576.9|43590.4|43570.4|7
1633962860000|2021-10-11 14:34:20|43593.1|43573.1|43603.1|43583.1|43603.1|43583.1|43593.1|43573.1|27
1633962870000|2021-10-11 14:34:30|43601.9|43581.9|43600.6|43580.6|43601.9|43581.9|43600.6|43580.6|35
1633962880000|2021-10-11 14:34:40|43601.9|43581.9|43600.6|43580.6|43601.9|43581.9|43600.6|43580.6|3
1633962890000|2021-10-11 14:34:50|43603.1|43583.1|43604.4|43584.4|43604.4|43584.4|43603.1|43583.1|6
1633962900000|2021-10-11 14:35:00|43603.1|43583.1|43603.1|43583.1|43604.4|43584.4|43603.1|43583.1|4
1633962910000|2021-10-11 14:35:10|||||||||1
1633962920000|2021-10-11 14:35:20|43601.8|43581.8|43603.1|43583.1|43603.1|43583.1|43598.1|43578.1|5
1633962930000|2021-10-11 14:35:30|43600.6|43580.6|43596.9|43576.9|43600.6|43580.6|43595.6|43575.6|15
1633962940000|2021-10-11 14:35:40|43598.1|43578.1|43595.6|43575.6|43598.1|43578.1|43595.6|43575.6|4
1633962950000|2021-10-11 14:35:50|43596.9|43576.9|43605.7|43585.7|43605.7|43585.7|43596.9|43576.9|10
1633962960000|2021-10-11 14:36:00|43605.6|43585.6|43605.6|43585.6|43608.1|43588.1|43604.3|43584.3|1
1633962970000|2021-10-11 14:36:10|43608.1|43588.1|43605.6|43585.6|43608.1|43588.1|43605.6|43585.6|2
1633962980000|2021-10-11 14:36:20|43608.1|43588.1|43605.6|43585.6|43608.1|43588.1|43605.6|43585.6|1
1633962990000|2021-10-11 14:36:30|43604.3|43584.3|43599.4|43579.4|43604.3|43584.3|43595.6|43575.6|8
1633963000000|2021-10-11 14:36:40|43598.1|43578.1|43596.8|43576.8|43599.4|43579.4|43595.6|43575.6|3
1633963010000|2021-10-11 14:36:50|43598.1|43578.1|43601.9|43581.9|43601.9|43581.9|43595.6|43575.6|4
1633963020000|2021-10-11 14:37:00|43600.6|43580.6|43601.9|43581.9|43601.9|43581.9|43600.6|43580.6|5
1633963030000|2021-10-11 14:37:10|43604.4|43584.4|43604.4|43584.4|43604.4|43584.4|43604.4|43584.4|5
1633963040000|2021-10-11 14:37:20|43606.9|43586.9|43608.1|43588.1|43608.1|43588.1|43606.9|43586.9|2
1633963060000|2021-10-11 14:37:40|||||||||1
1633963070000|2021-10-11 14:37:50|||||||||3
1633963080000|2021-10-11 14:38:00|43606.8|43586.8|43603.1|43583.1|43606.8|43586.8|43603.1|43583.1|7
1633963090000|2021-10-11 14:38:10|43601.8|43581.8|43599.3|43579.3|43601.8|43581.8|43599.3|43579.3|6
1633963100000|2021-10-11 14:38:20|43596.8|43576.8|43594.3|43574.3|43596.8|43576.8|43594.3|43574.3|11
1633963110000|2021-10-11 14:38:30|43595.6|43575.6|43596.8|43576.8|43598.1|43578.1|43595.6|43575.6|6
1633963120000|2021-10-11 14:38:40|43598.1|43578.1|43598.1|43578.1|43599.4|43579.4|43596.8|43576.8|5
1633963130000|2021-10-11 14:38:50|43600.6|43580.6|43598.1|43578.1|43600.6|43580.6|43598.1|43578.1|6
1633963140000|2021-10-11 14:39:00|43599.4|43579.4|43600.6|43580.6|43601.8|43581.8|43598.1|43578.1|7
1633963150000|2021-10-11 14:39:10|43603.1|43583.1|43600.6|43580.6|43603.1|43583.1|43600.6|43580.6|4
1633963160000|2021-10-11 14:39:20|43603.1|43583.1|43605.6|43585.6|43605.6|43585.6|43603.1|43583.1|2
1633963170000|2021-10-11 14:39:30|||||||||1
1633963180000|2021-10-11 14:39:40|43608.1|43588.1|43605.6|43585.6|43608.1|43588.1|43605.6|43585.6|1
1633963190000|2021-10-11 14:39:50|43608.1|43588.1|43608.1|43588.1|43608.1|43588.1|43608.1|43588.1|1
1633963200000|2021-10-11 14:40:00|43610.6|43590.6|43608.1|43588.1|43610.6|43590.6|43608.1|43588.1|11
1633963210000|2021-10-11 14:40:10|43604.2|43584.2|43595.6|43575.6|43604.2|43584.2|43595.6|43575.6|13
1633963220000|2021-10-11 14:40:20|43593.1|43573.1|43590.6|43570.6|43593.1|43573.1|43590.6|43570.6|9
1633963230000|2021-10-11 14:40:30|43585.6|43565.6|43569.2|43549.2|43585.6|43565.6|43569.2|43549.2|10
1633963240000|2021-10-11 14:40:40|43570.6|43550.6|43566.7|43546.7|43570.6|43550.6|43563.1|43543.1|6
1633963250000|2021-10-11 14:40:50|43568.1|43548.1|43569.4|43549.4|43569.4|43549.4|43568.1|43548.1|3
1633963260000|2021-10-11 14:41:00|43570.7|43550.7|43573.1|43553.1|43574.4|43554.4|43570.7|43550.7|5
1633963270000|2021-10-11 14:41:10|43575.6|43555.6|43575.6|43555.6|43576.9|43556.9|43575.6|43555.6|6
1633963280000|2021-10-11 14:41:20|43576.9|43556.9|43583.1|43563.1|43583.1|43563.1|43576.9|43556.9|9
1633963290000|2021-10-11 14:41:30|43584.4|43564.4|43588.1|43568.1|43588.1|43568.1|43584.4|43564.4|4
1633963300000|2021-10-11 14:41:40|43589.4|43569.4|43595.6|43575.6|43595.6|43575.6|43589.4|43569.4|8
1633963310000|2021-10-11 14:41:50|43593.1|43573.1|43587.9|43567.9|43593.1|43573.1|43587.9|43567.9|5
1633963320000|2021-10-11 14:42:00|43589.2|43569.2|43586.6|43566.6|43589.2|43569.2|43586.6|43566.6|3
1633963330000|2021-10-11 14:42:10|43585.4|43565.4|43585.4|43565.4|43585.4|43565.4|43585.4|43565.4|7
1633963340000|2021-10-11 14:42:20|43580.4|43560.4|43580.4|43560.4|43580.4|43560.4|43579.1|43559.1|18
1633963350000|2021-10-11 14:42:30|43582.9|43562.9|43585.4|43565.4|43585.4|43565.4|43582.9|43562.9|1
1633963360000|2021-10-11 14:42:40|43586.6|43566.6|43604.2|43584.2|43604.2|43584.2|43586.6|43566.6|10
1633963370000|2021-10-11 14:42:50|||||||||7
1633963380000|2021-10-11 14:43:00|43605.6|43585.6|43594.2|43574.2|43606.7|43586.7|43594.2|43574.2|11
1633963390000|2021-10-11 14:43:10|43590.6|43570.6|43590.6|43570.6|43590.6|43570.6|43585.4|43565.4|7
1633963400000|2021-10-11 14:43:20|43591.9|43571.9|43582.9|43562.9|43593.1|43573.1|43582.9|43562.9|7
1633963410000|2021-10-11 14:43:30|43575.6|43555.6|43573.1|43553.1|43575.6|43555.6|43569.2|43549.2|11
1633963420000|2021-10-11 14:43:40|43571.7|43551.7|43590.6|43570.6|43590.6|43570.6|43571.7|43551.7|21
1633963430000|2021-10-11 14:43:50|43588.1|43568.1|43585.6|43565.6|43590.6|43570.6|43585.6|43565.6|2
1633963440000|2021-10-11 14:44:00|43583.1|43563.1|43585.6|43565.6|43588.1|43568.1|43583.1|43563.1|3
1633963450000|2021-10-11 14:44:10|43586.9|43566.9|43595.6|43575.6|43595.6|43575.6|43586.9|43566.9|10
1633963460000|2021-10-11 14:44:20|43593.1|43573.1|43595.6|43575.6|43595.6|43575.6|43593.1|43573.1|1
1633963470000|2021-10-11 14:44:30|43596.9|43576.9|43604.2|43584.2|43605.6|43585.6|43596.9|43576.9|14
1633963480000|2021-10-11 14:44:40|43603.1|43583.1|43605.6|43585.6|43605.6|43585.6|43603.1|43583.1|0
1633963490000|2021-10-11 14:44:50|43603.1|43583.1|43599.2|43579.2|43603.1|43583.1|43599.2|43579.2|6
1633963500000|2021-10-11 14:45:00|43597.9|43577.9|43600.6|43580.6|43600.6|43580.6|43596.7|43576.7|5
1633963510000|2021-10-11 14:45:10|43603.1|43583.1|43603.1|43583.1|43605.6|43585.6|43603.1|43583.1|8
1633963520000|2021-10-11 14:45:20|43605.6|43585.6|43605.6|43585.6|43608.1|43588.1|43605.6|43585.6|1
1633963530000|2021-10-11 14:45:30|43604.4|43584.4|43601.7|43581.7|43604.4|43584.4|43601.7|43581.7|8
1633963540000|2021-10-11 14:45:40|43603.1|43583.1|43601.7|43581.7|43603.1|43583.1|43601.7|43581.7|9
1633963550000|2021-10-11 14:45:50|43600.4|43580.4|43600.6|43580.6|43604.4|43584.4|43599.2|43579.2|18
1633963560000|2021-10-11 14:46:00|43603.1|43583.1|43598.1|43578.1|43603.1|43583.1|43598.1|43578.1|6
1633963570000|2021-10-11 14:46:10|43600.6|43580.6|43596.7|43576.7|43600.6|43580.6|43596.7|43576.7|3
1633963580000|2021-10-11 14:46:20|||||||||6
1633963590000|2021-10-11 14:46:30|43594.1|43574.1|43595.4|43575.4|43595.4|43575.4|43594.1|43574.1|2
1633963600000|2021-10-11 14:46:40|43596.7|43576.7|43595.4|43575.4|43596.7|43576.7|43595.4|43575.4|4
1633963610000|2021-10-11 14:46:50|43596.7|43576.7|43595.6|43575.6|43596.7|43576.7|43595.6|43575.6|7
1633963620000|2021-10-11 14:47:00|43594.2|43574.2|43590.4|43570.4|43598.1|43578.1|43590.4|43570.4|12
1633963630000|2021-10-11 14:47:10|43589.2|43569.2|43587.9|43567.9|43589.2|43569.2|43587.9|43567.9|30
1633963640000|2021-10-11 14:47:20|||||||||11
1633963650000|2021-10-11 14:47:30|43586.6|43566.6|43568.1|43548.1|43586.6|43566.6|43565.6|43545.6|55
1633963660000|2021-10-11 14:47:40|43569.4|43549.4|43569.4|43549.4|43569.4|43549.4|43569.4|43549.4|9
1633963670000|2021-10-11 14:47:50|43571.9|43551.9|43576.9|43556.9|43576.9|43556.9|43569.4|43549.4|9
1633963680000|2021-10-11 14:48:00|43578.2|43558.2|43588.1|43568.1|43588.1|43568.1|43578.2|43558.2|7
1633963690000|2021-10-11 14:48:10|43585.6|43565.6|43585.6|43565.6|43590.6|43570.6|43585.6|43565.6|4
1633963700000|2021-10-11 14:48:20|43586.9|43566.9|43598.1|43578.1|43598.1|43578.1|43586.9|43566.9|9
1633963710000|2021-10-11 14:48:30|43599.4|43579.4|43600.6|43580.6|43603.1|43583.1|43599.4|43579.4|9
1633963720000|2021-10-11 14:48:40|43601.9|43581.9|43604.4|43584.4|43604.4|43584.4|43600.6|43580.6|3
1633963730000|2021-10-11 14:48:50|43603.1|43583.1|43603.1|43583.1|43605.6|43585.6|43603.1|43583.1|3
1633963740000|2021-10-11 14:49:00|43600.6|43580.6|43600.6|43580.6|43603.1|43583.1|43600.6|43580.6|9
1633963750000|2021-10-11 14:49:10|43598.1|43578.1|43601.9|43581.9|43601.9|43581.9|43595.6|43575.6|11
1633963760000|2021-10-11 14:49:20|43600.6|43580.6|43603.1|43583.1|43603.1|43583.1|43600.6|43580.6|5
1633963770000|2021-10-11 14:49:30|43605.6|43585.6|43605.6|43585.6|43605.6|43585.6|43600.6|43580.6|20
1633963780000|2021-10-11 14:49:40|43608.1|43588.1|43609.4|43589.4|43610.6|43590.6|43603.1|43583.1|15
1633963790000|2021-10-11 14:49:50|43610.6|43590.6|43613.1|43593.1|43613.1|43593.1|43608.1|43588.1|18
1633963800000|2021-10-11 14:50:00|43610.6|43590.6|43610.6|43590.6|43613.1|43593.1|43605.6|43585.6|9
1633963810000|2021-10-11 14:50:10|43613.1|43593.1|43613.1|43593.1|43613.1|43593.1|43609.2|43589.2|4
1633963820000|2021-10-11 14:50:20|43610.6|43590.6|43613.1|43593.1|43613.1|43593.1|43610.6|43590.6|3
1633963830000|2021-10-11 14:50:30|43610.6|43590.6|43608.1|43588.1|43613.1|43593.1|43608.1|43588.1|7
1633963840000|2021-10-11 14:50:40|43606.7|43586.7|43606.7|43586.7|43606.7|43586.7|43606.7|43586.7|5
1633963850000|2021-10-11 14:50:50|43605.6|43585.6|43608.1|43588.1|43608.1|43588.1|43605.6|43585.6|7
1633963860000|2021-10-11 14:51:00|43605.6|43585.6|43608.1|43588.1|43608.1|43588.1|43605.6|43585.6|6
1633963870000|2021-10-11 14:51:10|43609.4|43589.4|43609.4|43589.4|43611.9|43591.9|43609.4|43589.4|10
1633963880000|2021-10-11 14:51:20|43611.9|43591.9|43609.4|43589.4|43611.9|43591.9|43608.1|43588.1|8
1633963890000|2021-10-11 14:51:30|43610.7|43590.7|43608|43588|43611.9|43591.9|43608|43588|7
1633963900000|2021-10-11 14:51:40|43610.7|43590.7|43608|43588|43611.9|43591.9|43608|43588|17
1633963910000|2021-10-11 14:51:50|43609.4|43589.4|43609.4|43589.4|43611.9|43591.9|43609.4|43589.4|20
1633963920000|2021-10-11 14:52:00|43606.7|43586.7|43608|43588|43608|43588|43605.5|43585.5|11
1633963930000|2021-10-11 14:52:10|43603|43583|43599.2|43579.2|43603|43583|43599.2|43579.2|25
1633963940000|2021-10-11 14:52:20|43596.7|43576.7|43595.4|43575.4|43598|43578|43594.2|43574.2|10
1633963950000|2021-10-11 14:52:30|43593|43573|43596.9|43576.9|43596.9|43576.9|43593|43573|2
1633963960000|2021-10-11 14:52:40|43595.7|43575.7|43599.4|43579.4|43599.4|43579.4|43594.4|43574.4|12
1633963970000|2021-10-11 14:52:50|43600.7|43580.7|43608|43588|43610.5|43590.5|43600.7|43580.7|7
1633963980000|2021-10-11 14:53:00|||||||||3
1633963990000|2021-10-11 14:53:10|43605.5|43585.5|43600.5|43580.5|43605.5|43585.5|43600.5|43580.5|7
1633964000000|2021-10-11 14:53:20|43599.4|43579.4|43600.5|43580.5|43600.5|43580.5|43598|43578|1
1633964010000|2021-10-11 14:53:30|43603|43583|43605.5|43585.5|43608|43588|43600.5|43580.5|6
1633964020000|2021-10-11 14:53:40|43603|43583|43603|43583|43603|43583|43603|43583|1
1633964030000|2021-10-11 14:53:50|43600.5|43580.5|43593|43573|43600.5|43580.5|43593|43573|17
1633964040000|2021-10-11 14:54:00|43591.9|43571.9|43588|43568|43593|43573|43588|43568|10
1633964050000|2021-10-11 14:54:10|||||||||1
1633964060000|2021-10-11 14:54:20|43589.4|43569.4|43595.5|43575.5|43596.9|43576.9|43589.4|43569.4|4
1633964070000|2021-10-11 14:54:30|43598|43578|43595.5|43575.5|43598|43578|43595.5|43575.5|7
1633964080000|2021-10-11 14:54:40|43596.9|43576.9|43600.5|43580.5|43600.5|43580.5|43596.7|43576.7|7
1633964090000|2021-10-11 14:54:50|43601.9|43581.9|43604.4|43584.4|43608|43588|43601.9|43581.9|10
1633964100000|2021-10-11 14:55:00|43603|43583|43608|43588|43608|43588|43601.9|43581.9|7
1633964110000|2021-10-11 14:55:10|43610.5|43590.5|43605.5|43585.5|43610.5|43590.5|43605.5|43585.5|8
1633964120000|2021-10-11 14:55:20|43603|43583|43603|43583|43603|43583|43603|43583|1
1633964130000|2021-10-11 14:55:30|43605.5|43585.5|43600.5|43580.5|43605.5|43585.5|43600.5|43580.5|0
1633964140000|2021-10-11 14:55:40|43599.4|43579.4|43598|43578|43600.5|43580.5|43598|43578|0
1633964150000|2021-10-11 14:55:50|||||||||2
1633964160000|2021-10-11 14:56:00|43599.4|43579.4|43598|43578|43600.5|43580.5|43598|43578|3
1633964170000|2021-10-11 14:56:10|43600.7|43580.7|43603|43583|43603|43583|43600.7|43580.7|3
1633964180000|2021-10-11 14:56:20|43604.2|43584.2|43603|43583|43604.2|43584.2|43603|43583|6
1633964190000|2021-10-11 14:56:30|43601.7|43581.7|43600.5|43580.5|43603|43583|43600.5|43580.5|2
1633964200000|2021-10-11 14:56:40|43599.2|43579.2|43600.7|43580.7|43600.7|43580.7|43598.2|43578.2|5
1633964220000|2021-10-11 14:57:00|43598.2|43578.2|43600.7|43580.7|43603.2|43583.2|43598.2|43578.2|7
1633964230000|2021-10-11 14:57:10|43598.2|43578.2|43596.9|43576.9|43599.5|43579.5|43596.9|43576.9|11
1633964240000|2021-10-11 14:57:20|43598.2|43578.2|43598.2|43578.2|43600.7|43580.7|43597|43577|1
1633964250000|2021-10-11 14:57:30|43599.5|43579.5|43598.2|43578.2|43600.7|43580.7|43598.2|43578.2|4
1633964260000|2021-10-11 14:57:40|43597|43577|43597|43577|43597|43577|43597|43577|10
1633964270000|2021-10-11 14:57:50|43595.7|43575.7|43594.4|43574.4|43595.7|43575.7|43594.4|43574.4|5
1633964280000|2021-10-11 14:58:00|43595.7|43575.7|43594.5|43574.5|43595.7|43575.7|43591.9|43571.9|8
1633964290000|2021-10-11 14:58:10|43595.7|43575.7|43595.7|43575.7|43595.7|43575.7|43595.7|43575.7|0
1633964300000|2021-10-11 14:58:20|43596.9|43576.9|43599.5|43579.5|43599.5|43579.5|43596.9|43576.9|4
1633964310000|2021-10-11 14:58:30|43597|43577|43597|43577|43597|43577|43597|43577|8
1633964320000|2021-10-11 14:58:40|43598.2|43578.2|43595.7|43575.7|43598.2|43578.2|43594.5|43574.5|16
1633964330000|2021-10-11 14:58:50|43594.5|43574.5|43595.7|43575.7|43595.7|43575.7|43594.5|43574.5|2
1633964340000|2021-10-11 14:59:00|43594.5|43574.5|43588|43568|43594.5|43574.5|43588|43568|16
1633964350000|2021-10-11 14:59:10|43589.4|43569.4|43589.4|43569.4|43589.4|43569.4|43589.4|43569.4|0
1633964360000|2021-10-11 14:59:20|43588|43568|43588|43568|43589.4|43569.4|43588|43568|4
1633964370000|2021-10-11 14:59:30|43585.5|43565.5|43588|43568|43588|43568|43585.5|43565.5|3
1633964380000|2021-10-11 14:59:40|43589.4|43569.4|43584.4|43564.4|43589.4|43569.4|43584.4|43564.4|4
1633964390000|2021-10-11 14:59:50|43583|43563|43584.2|43564.2|43584.2|43564.2|43583|43563|8
1633964400000|2021-10-11 15:00:00|43586.7|43566.7|43588|43568|43588|43568|43584.2|43564.2|18
1633964410000|2021-10-11 15:00:10|43589.4|43569.4|43588|43568|43590.5|43570.5|43588|43568|7
1633964420000|2021-10-11 15:00:20|43586.7|43566.7|43578|43558|43586.7|43566.7|43578|43558|24
1633964430000|2021-10-11 15:00:30|43580.5|43560.5|43580.5|43560.5|43580.5|43560.5|43579.2|43559.2|3
1633964440000|2021-10-11 15:00:40|43581.7|43561.7|43581.7|43561.7|43581.7|43561.7|43581.7|43561.7|3
1633964450000|2021-10-11 15:00:50|43585.5|43565.5|43585.5|43565.5|43585.5|43565.5|43585.5|43565.5|7
1633964460000|2021-10-11 15:01:00|43583|43563|43584.2|43564.2|43584.2|43564.2|43583|43563|0
1633964470000|2021-10-11 15:01:10|43586.7|43566.7|43583|43563|43586.7|43566.7|43583|43563|6
1633964480000|2021-10-11 15:01:20|43581.7|43561.7|43583|43563|43583|43563|43581.7|43561.7|0
1633964490000|2021-10-11 15:01:30|43585.5|43565.5|43588|43568|43588|43568|43585.5|43565.5|3
1633964500000|2021-10-11 15:01:40|43586.7|43566.7|43588|43568|43588|43568|43583|43563|10
1633964510000|2021-10-11 15:01:50|43589.4|43569.4|43589.4|43569.4|43589.4|43569.4|43589.4|43569.4|5
1633964520000|2021-10-11 15:02:00|43591.9|43571.9|43593|43573|43593|43573|43589.4|43569.4|6
1633964530000|2021-10-11 15:02:10|43590.5|43570.5|43598|43578|43598|43578|43590.5|43570.5|5
1633964540000|2021-10-11 15:02:20|43595.5|43575.5|43595.5|43575.5|43595.5|43575.5|43595.5|43575.5|5
1633964550000|2021-10-11 15:02:30|43598|43578|43598|43578|43598|43578|43595.5|43575.5|6
1633964560000|2021-10-11 15:02:40|43595.5|43575.5|43595.5|43575.5|43598|43578|43595.5|43575.5|5
1633964570000|2021-10-11 15:02:50|43598|43578|43598|43578|43598|43578|43598|43578|2
1633964580000|2021-10-11 15:03:00|43595.5|43575.5|43594.2|43574.2|43595.5|43575.5|43594.2|43574.2|6
1633964590000|2021-10-11 15:03:10|43593|43573|43593|43573|43593|43573|43593|43573|0
1633964610000|2021-10-11 15:03:30|||||||||3
1633964620000|2021-10-11 15:03:40|||||||||6
1633964630000|2021-10-11 15:03:50|43591.7|43571.7|43593|43573|43593|43573|43591.7|43571.7|8
1633964640000|2021-10-11 15:04:00|43591.8|43571.8|43585.5|43565.5|43591.8|43571.8|43585.5|43565.5|11
1633964650000|2021-10-11 15:04:10|43586.8|43566.8|43588|43568|43588|43568|43581.8|43561.8|10
1633964660000|2021-10-11 15:04:20|43593|43573|43593|43573|43595.5|43575.5|43593|43573|1
1633964670000|2021-10-11 15:04:30|43594.3|43574.3|43598|43578|43598|43578|43594.3|43574.3|5
1633964680000|2021-10-11 15:04:40|||||||||2
1633964690000|2021-10-11 15:04:50|43593|43573|43588|43568|43596.7|43576.7|43585.4|43565.4|10
1633964700000|2021-10-11 15:05:00|43589.2|43569.2|43590.5|43570.5|43590.5|43570.5|43587.9|43567.9|5
1633964710000|2021-10-11 15:05:10|43591.8|43571.8|43593.2|43573.2|43593.2|43573.2|43591.8|43571.8|1
1633964720000|2021-10-11 15:05:20|43594.3|43574.3|43594.3|43574.3|43594.3|43574.3|43593|43573|8
1633964730000|2021-10-11 15:05:30|43593|43573|43595.5|43575.5|43596.8|43576.8|43593|43573|1
1633964740000|2021-10-11 15:05:40|43596.8|43576.8|43594.3|43574.3|43596.8|43576.8|43593|43573|4
1633964750000|2021-10-11 15:05:50|43596.8|43576.8|43596.8|43576.8|43596.8|43576.8|43596.8|43576.8|6
1633964760000|2021-10-11 15:06:00|43598|43578|43598|43578|43598|43578|43598|43578|6
1633964770000|2021-10-11 15:06:10|43595.5|43575.5|43595.5|43575.5|43595.5|43575.5|43595.5|43575.5|6
1633964780000|2021-10-11 15:06:20|43596.8|43576.8|43594.2|43574.2|43598|43578|43594.2|43574.2|4
1633964790000|2021-10-11 15:06:30|43593|43573|43593|43573|43593|43573|43593|43573|1
1633964800000|2021-10-11 15:06:40|43594.2|43574.2|43595.5|43575.5|43598|43578|43594.2|43574.2|11
1633964810000|2021-10-11 15:06:50|43598|43578|43598|43578|43598|43578|43598|43578|1
1633964820000|2021-10-11 15:07:00|43593|43573|43595.5|43575.5|43595.5|43575.5|43593|43573|5
1633964830000|2021-10-11 15:07:10|43594.2|43574.2|43596.7|43576.7|43598|43578|43593|43573|4
1633964840000|2021-10-11 15:07:20|43594.2|43574.2|43594.2|43574.2|43594.2|43574.2|43594.2|43574.2|1
1633964850000|2021-10-11 15:07:30|43593|43573|43593|43573|43593|43573|43593|43573|4
1633964860000|2021-10-11 15:07:40|||||||||4
1633964870000|2021-10-11 15:07:50|||||||||3
1633964880000|2021-10-11 15:08:00|43596.8|43576.8|43593|43573|43598|43578|43593|43573|18
1633964890000|2021-10-11 15:08:10|43595.5|43575.5|43598|43578|43598|43578|43593|43573|28
1633964900000|2021-10-11 15:08:20|43596.7|43576.7|43595.5|43575.5|43596.7|43576.7|43595.5|43575.5|1
1633964910000|2021-10-11 15:08:30|43596.8|43576.8|43598|43578|43598|43578|43596.8|43576.8|1
1633964920000|2021-10-11 15:08:40|||||||||1
1633964930000|2021-10-11 15:08:50|43596.8|43576.8|43595.5|43575.5|43596.8|43576.8|43593|43573|8
1633964940000|2021-10-11 15:09:00|43594.3|43574.3|43595.5|43575.5|43598|43578|43593|43573|6
1633964950000|2021-10-11 15:09:10|43598|43578|43598|43578|43598|43578|43598|43578|0
1633964960000|2021-10-11 15:09:20|||||||||5
1633964970000|2021-10-11 15:09:30|||||||||2
1633964980000|2021-10-11 15:09:40|||||||||6
1633964990000|2021-10-11 15:09:50|43595.4|43575.4|43598|43578|43598|43578|43593|43573|10
1633965000000|2021-10-11 15:10:00|43599.3|43579.3|43601.8|43581.8|43601.8|43581.8|43599.3|43579.3|13
1633965010000|2021-10-11 15:10:10|43600.5|43580.5|43598|43578|43600.5|43580.5|43598|43578|3
1633965020000|2021-10-11 15:10:20|43599.3|43579.3|43598|43578|43600.5|43580.5|43598|43578|2
1633965030000|2021-10-11 15:10:30|43596.7|43576.7|43596.7|43576.7|43596.7|43576.7|43596.7|43576.7|9
1633965040000|2021-10-11 15:10:40|43598|43578|43598|43578|43598|43578|43598|43578|1
1633965050000|2021-10-11 15:10:50|43599.2|43579.2|43598|43578|43600.5|43580.5|43598|43578|1
1633965060000|2021-10-11 15:11:00|43596.7|43576.7|43596.7|43576.7|43598|43578|43594.2|43574.2|19
1633965070000|2021-10-11 15:11:10|43598|43578|43599.2|43579.2|43599.2|43579.2|43596.7|43576.7|6
1633965080000|2021-10-11 15:11:20|43600.5|43580.5|43600.5|43580.5|43600.5|43580.5|43600.5|43580.5|2
1633965090000|2021-10-11 15:11:30|43603|43583|43603|43583|43603|43583|43603|43583|6
1633965100000|2021-10-11 15:11:40|||||||||3
1633965110000|2021-10-11 15:11:50|43604.3|43584.3|43623|43603|43623|43603|43604.3|43584.3|30
1633965120000|2021-10-11 15:12:00|||||||||8
1633965130000|2021-10-11 15:12:10|43625.5|43605.5|43638|43618|43638|43618|43625.5|43605.5|43
1633965140000|2021-10-11 15:12:20|43640.4|43620.4|43643|43623|43643|43623|43640.4|43620.4|6
1633965150000|2021-10-11 15:12:30|||||||||7
1633965160000|2021-10-11 15:12:40|43645.5|43625.5|43648|43628|43648|43628|43645.5|43625.5|8
1633965170000|2021-10-11 15:12:50|43649.3|43629.3|43655.5|43635.5|43655.5|43635.5|43649.3|43629.3|14
1633965180000|2021-10-11 15:13:00|43653|43633|43648|43628|43653|43633|43648|43628|25
1633965190000|2021-10-11 15:13:10|43645.5|43625.5|43644.2|43624.2|43645.5|43625.5|43644.2|43624.2|10
1633965200000|2021-10-11 15:13:20|43643|43623|43643|43623|43643|43623|43643|43623|3
1633965210000|2021-10-11 15:13:30|43644.3|43624.3|43646.7|43626.7|43648|43628|43643|43623|7
1633965220000|2021-10-11 15:13:40|43648|43628|43651.8|43631.8|43651.8|43631.8|43648|43628|4
1633965230000|2021-10-11 15:13:50|43649.3|43629.3|43650.5|43630.5|43651.8|43631.8|43648|43628|14
1633965240000|2021-10-11 15:14:00|43649.2|43629.2|43645.5|43625.5|43649.2|43629.2|43645.5|43625.5|5
1633965250000|2021-10-11 15:14:10|43644.2|43624.2|43644.2|43624.2|43644.2|43624.2|43644.2|43624.2|4
1633965260000|2021-10-11 15:14:20|43643|43623|43643|43623|43643|43623|43643|43623|6
1633965270000|2021-10-11 15:14:30|43644.3|43624.3|43645.6|43625.6|43645.6|43625.6|43644.3|43624.3|4
1633965280000|2021-10-11 15:14:40|43648.1|43628.1|43649.3|43629.3|43649.3|43629.3|43648.1|43628.1|12
1633965290000|2021-10-11 15:14:50|43648|43628|43645.5|43625.5|43648|43628|43644.2|43624.2|14
1633965300000|2021-10-11 15:15:00|43644.2|43624.2|43645.5|43625.5|43645.5|43625.5|43642.9|43622.9|5
1633965310000|2021-10-11 15:15:10|43644.2|43624.2|43644.2|43624.2|43645.5|43625.5|43644.2|43624.2|1
1633965330000|2021-10-11 15:15:30|||||||||1
1633965340000|2021-10-11 15:15:40|43643|43623|43643|43623|43643|43623|43643|43623|0
1633965350000|2021-10-11 15:15:50|43641.7|43621.7|43643|43623|43643|43623|43641.7|43621.7|13
1633965360000|2021-10-11 15:16:00|43641.7|43621.7|43640.5|43620.5|43643|43623|43639.2|43619.2|9
1633965370000|2021-10-11 15:16:10|43641.8|43621.8|43639.2|43619.2|43643|43623|43639.2|43619.2|4
1633965380000|2021-10-11 15:16:20|43641.7|43621.7|43643|43623|43643|43623|43641.7|43621.7|3
1633965390000|2021-10-11 15:16:30|||||||||1
1633965400000|2021-10-11 15:16:40|43644.3|43624.3|43644.3|43624.3|43644.3|43624.3|43644.3|43624.3|1
1633965410000|2021-10-11 15:16:50|43646.7|43626.7|43648|43628|43650.5|43630.5|43646.7|43626.7|12
1633965420000|2021-10-11 15:17:00|43644.2|43624.2|43635.5|43615.5|43644.2|43624.2|43635.5|43615.5|17
1633965430000|2021-10-11 15:17:10|43634.2|43614.2|43630.5|43610.5|43635.5|43615.5|43630.5|43610.5|17
1633965440000|2021-10-11 15:17:20|43629.2|43609.2|43621.7|43601.7|43630.5|43610.5|43621.7|43601.7|23
1633965450000|2021-10-11 15:17:30|43620.4|43600.4|43606.7|43586.7|43620.4|43600.4|43606.7|43586.7|24
1633965460000|2021-10-11 15:17:40|43605.5|43585.5|43592.9|43572.9|43605.5|43585.5|43592.9|43572.9|18
1633965470000|2021-10-11 15:17:50|43590.4|43570.4|43588|43568|43590.4|43570.4|43588|43568|14
1633965480000|2021-10-11 15:18:00|43589.3|43569.3|43590.5|43570.5|43590.5|43570.5|43589.3|43569.3|7
1633965490000|2021-10-11 15:18:10|43591.8|43571.8|43590.5|43570.5|43591.8|43571.8|43590.5|43570.5|4
1633965500000|2021-10-11 15:18:20|43594.3|43574.3|43596.8|43576.8|43596.8|43576.8|43594.3|43574.3|11
1633965510000|2021-10-11 15:18:30|43598.1|43578.1|43608|43588|43608|43588|43598.1|43578.1|24
1633965520000|2021-10-11 15:18:40|43610.5|43590.5|43605.5|43585.5|43610.5|43590.5|43605.5|43585.5|2
1633965530000|2021-10-11 15:18:50|43608|43588|43610.5|43590.5|43610.5|43590.5|43606.8|43586.8|3
1633965540000|2021-10-11 15:19:00|43608|43588|43610.5|43590.5|43610.5|43590.5|43608|43588|5
1633965550000|2021-10-11 15:19:10|43608|43588|43610.5|43590.5|43610.5|43590.5|43608|43588|45
1633965560000|2021-10-11 15:19:20|43613|43593|43610.5|43590.5|43613|43593|43610.5|43590.5|5
1633965570000|2021-10-11 15:19:30|43606.7|43586.7|43610.5|43590.5|43610.5|43590.5|43606.7|43586.7|4
1633965580000|2021-10-11 15:19:40|43613|43593|43613|43593|43613|43593|43613|43593|2
1633965590000|2021-10-11 15:19:50|43614.2|43594.2|43615.5|43595.5|43616.7|43596.7|43614.2|43594.2|1
1633965600000|2021-10-11 15:20:00|43616.7|43596.7|43621.7|43601.7|43621.7|43601.7|43616.7|43596.7|4
1633965610000|2021-10-11 15:20:10|43623|43603|43625.5|43605.5|43626.7|43606.7|43623|43603|4
1633965620000|2021-10-11 15:20:20|43624.2|43604.2|43625.4|43605.4|43625.4|43605.4|43624.2|43604.2|3
1633965630000|2021-10-11 15:20:30|43626.7|43606.7|43626.7|43606.7|43627.9|43607.9|43626.7|43606.7|2
1633965640000|2021-10-11 15:20:40|43630.4|43610.4|43631.7|43611.7|43634.2|43614.2|43630.4|43610.4|1
1633965650000|2021-10-11 15:20:50|43630.4|43610.4|43628|43608|43630.4|43610.4|43628|43608|4
1633965660000|2021-10-11 15:21:00|43626.7|43606.7|43630.4|43610.4|43630.4|43610.4|43626.7|43606.7|3
1633965670000|2021-10-11 15:21:10|43632.9|43612.9|43635.4|43615.4|43636.6|43616.6|43632.9|43612.9|6
1633965680000|2021-10-11 15:21:20|||||||||2
1633965690000|2021-10-11 15:21:30|43636.7|43616.7|43637.9|43617.9|43637.9|43617.9|43635.4|43615.4|5
1633965700000|2021-10-11 15:21:40|43639.2|43619.2|43639.2|43619.2|43639.2|43619.2|43639.2|43619.2|0
1633965710000|2021-10-11 15:21:50|43640.4|43620.4|43643|43623|43643|43623|43640.4|43620.4|4
1633965720000|2021-10-11 15:22:00|43642.9|43622.9|43640.4|43620.4|43642.9|43622.9|43640.4|43620.4|6
1633965730000|2021-10-11 15:22:10|43641.7|43621.7|43642.9|43622.9|43645.4|43625.4|43641.7|43621.7|6
1633965740000|2021-10-11 15:22:20|43645.4|43625.4|43651.8|43631.8|43651.8|43631.8|43645.4|43625.4|12
1633965750000|2021-10-11 15:22:30|43653.1|43633.1|43653.1|43633.1|43653.1|43633.1|43653.1|43633.1|0
1633965760000|2021-10-11 15:22:40|43660.4|43640.4|43660.4|43640.4|43665.4|43645.4|43660.4|43640.4|10
1633965770000|2021-10-11 15:22:50|43662.9|43642.9|43661.6|43641.6|43665.4|43645.4|43660.4|43640.4|6
1633965780000|2021-10-11 15:23:00|43660.4|43640.4|43662.9|43642.9|43664.1|43644.1|43660.4|43640.4|6
1633965790000|2021-10-11 15:23:10|43664.1|43644.1|43661.6|43641.6|43664.1|43644.1|43661.6|43641.6|2
1633965800000|2021-10-11 15:23:20|43662.9|43642.9|43665.4|43645.4|43665.4|43645.4|43662.8|43642.8|10
1633965810000|2021-10-11 15:23:30|43667.9|43647.9|43665.4|43645.4|43667.9|43647.9|43665.4|43645.4|6
1633965820000|2021-10-11 15:23:40|43662.9|43642.9|43662.9|43642.9|43662.9|43642.9|43661.6|43641.6|4
1633965830000|2021-10-11 15:23:50|43664.2|43644.2|43666.7|43646.7|43666.7|43646.7|43664.2|43644.2|2
1633965840000|2021-10-11 15:24:00|43665.4|43645.4|43667.9|43647.9|43669.2|43649.2|43665.4|43645.4|5
1633965850000|2021-10-11 15:24:10|43666.6|43646.6|43665.4|43645.4|43666.6|43646.6|43665.4|43645.4|1
1633965860000|2021-10-11 15:24:20|43666.6|43646.6|43667.9|43647.9|43667.9|43647.9|43666.6|43646.6|3
1633965870000|2021-10-11 15:24:30|43671.7|43651.7|43677.9|43657.9|43679.2|43659.2|43671.7|43651.7|42
1633965880000|2021-10-11 15:24:40|43676.6|43656.6|43672.8|43652.8|43676.6|43656.6|43672.8|43652.8|15
1633965890000|2021-10-11 15:24:50|43674.1|43654.1|43671.4|43651.4|43674.1|43654.1|43671.4|43651.4|13
1633965900000|2021-10-11 15:25:00|43672.8|43652.8|43675.4|43655.4|43675.4|43655.4|43671.4|43651.4|11
1633965910000|2021-10-11 15:25:10|43674.1|43654.1|43671.6|43651.6|43675.4|43655.4|43671.6|43651.6|9
1633965920000|2021-10-11 15:25:20|43672.9|43652.9|43672.9|43652.9|43674.1|43654.1|43672.9|43652.9|8
1633965930000|2021-10-11 15:25:30|43674.1|43654.1|43674.1|43654.1|43675.4|43655.4|43674.1|43654.1|3
1633965940000|2021-10-11 15:25:40|43675.4|43655.4|43674.1|43654.1|43675.4|43655.4|43674.1|43654.1|7
1633965950000|2021-10-11 15:25:50|43671.6|43651.6|43671.6|43651.6|43671.6|43651.6|43671.6|43651.6|0
1633965960000|2021-10-11 15:26:00|43670.4|43650.4|43664.2|43644.2|43670.4|43650.4|43662.9|43642.9|9
1633965970000|2021-10-11 15:26:10|43662.9|43642.9|43665.4|43645.4|43666.7|43646.7|43662.9|43642.9|2
1633965980000|2021-10-11 15:26:20|43666.7|43646.7|43665.4|43645.4|43666.7|43646.7|43665.4|43645.4|0
1633965990000|2021-10-11 15:26:30|43666.7|43646.7|43666.7|43646.7|43666.7|43646.7|43666.7|43646.7|8
1633966000000|2021-10-11 15:26:40|43665.4|43645.4|43666.7|43646.7|43669.2|43649.2|43665.4|43645.4|4
1633966010000|2021-10-11 15:26:50|43665.4|43645.4|43669.2|43649.2|43669.2|43649.2|43665.4|43645.4|5
1633966020000|2021-10-11 15:27:00|43667.9|43647.9|43670.4|43650.4|43671.7|43651.7|43667.9|43647.9|8
1633966030000|2021-10-11 15:27:10|43671.6|43651.6|43677.9|43657.9|43680.4|43660.4|43671.6|43651.6|24
1633966040000|2021-10-11 15:27:20|43675.4|43655.4|43675.4|43655.4|43675.4|43655.4|43675.4|43655.4|0
1633966050000|2021-10-11 15:27:30|||||||||1
1633966060000|2021-10-11 15:27:40|||||||||4
1633966070000|2021-10-11 15:27:50|43677.9|43657.9|43680.4|43660.4|43680.4|43660.4|43677.9|43657.9|7
1633966080000|2021-10-11 15:28:00|||||||||2
1633966090000|2021-10-11 15:28:10|43683|43663|43681.7|43661.7|43683|43663|43680.4|43660.4|10
1633966100000|2021-10-11 15:28:20|43684.2|43664.2|43680.4|43660.4|43684.2|43664.2|43680.4|43660.4|9
1633966110000|2021-10-11 15:28:30|||||||||3
1633966120000|2021-10-11 15:28:40|43682.9|43662.9|43680.4|43660.4|43682.9|43662.9|43680.4|43660.4|13
1633966130000|2021-10-11 15:28:50|||||||||2
1633966140000|2021-10-11 15:29:00|||||||||2
1633966150000|2021-10-11 15:29:10|43677.9|43657.9|43677.9|43657.9|43677.9|43657.9|43677.9|43657.9|10
1633966160000|2021-10-11 15:29:20|43676.6|43656.6|43677.9|43657.9|43677.9|43657.9|43676.6|43656.6|8
1633966170000|2021-10-11 15:29:30|43676.6|43656.6|43680.4|43660.4|43680.4|43660.4|43676.6|43656.6|2
1633966180000|2021-10-11 15:29:40|43679.1|43659.1|43680.4|43660.4|43680.4|43660.4|43679.1|43659.1|6
1633966190000|2021-10-11 15:29:50|43679.1|43659.1|43676.6|43656.6|43679.1|43659.1|43676.6|43656.6|3
1633966200000|2021-10-11 15:30:00|43677.9|43657.9|43675.4|43655.4|43680.4|43660.4|43670.4|43650.4|18
1633966210000|2021-10-11 15:30:10|43676.7|43656.7|43676.7|43656.7|43676.7|43656.7|43676.7|43656.7|7
1633966220000|2021-10-11 15:30:20|43675.4|43655.4|43675.4|43655.4|43675.4|43655.4|43675.4|43655.4|3
1633966230000|2021-10-11 15:30:30|43670.4|43650.4|43670.4|43650.4|43670.4|43650.4|43670.4|43650.4|20
1633966240000|2021-10-11 15:30:40|43671.7|43651.7|43669.2|43649.2|43671.7|43651.7|43666.7|43646.7|8
1633966260000|2021-10-11 15:31:00|43670.4|43650.4|43670.4|43650.4|43670.4|43650.4|43670.4|43650.4|5
1633966270000|2021-10-11 15:31:10|43666.7|43646.7|43660.4|43640.4|43666.7|43646.7|43660.4|43640.4|21
1633966280000|2021-10-11 15:31:20|||||||||3
1633966290000|2021-10-11 15:31:30|43655.4|43635.4|43658|43638|43658|43638|43655.4|43635.4|12
1633966300000|2021-10-11 15:31:40|43659.3|43639.3|43659.3|43639.3|43659.3|43639.3|43659.3|43639.3|6
1633966310000|2021-10-11 15:31:50|43658|43638|43658|43638|43661.8|43641.8|43658|43638|8
1633966320000|2021-10-11 15:32:00|43656.8|43636.8|43650.5|43630.5|43656.8|43636.8|43649.2|43629.2|14
1633966330000|2021-10-11 15:32:10|43651.8|43631.8|43669.3|43649.3|43669.3|43649.3|43651.8|43631.8|21
1633966340000|2021-10-11 15:32:20|43670.6|43650.6|43688|43668|43688|43668|43670.6|43650.6|33
1633966350000|2021-10-11 15:32:30|43686.7|43666.7|43680.5|43660.5|43686.7|43666.7|43680.5|43660.5|2
1633966360000|2021-10-11 15:32:40|43680.6|43660.6|43680.5|43660.5|43680.6|43660.6|43679.3|43659.3|6
1633966370000|2021-10-11 15:32:50|43681.8|43661.8|43694.3|43674.3|43694.3|43674.3|43681.8|43661.8|24
1633966380000|2021-10-11 15:33:00|43698.1|43678.1|43709.3|43689.3|43709.3|43689.3|43698.1|43678.1|29
1633966390000|2021-10-11 15:33:10|43711.8|43691.8|43711.8|43691.8|43711.8|43691.8|43708|43688|21
1633966400000|2021-10-11 15:33:20|43710.5|43690.5|43710.5|43690.5|43710.5|43690.5|43710.5|43690.5|11
1633966410000|2021-10-11 15:33:30|43711.8|43691.8|43713.1|43693.1|43715.6|43695.6|43711.8|43691.8|12
1633966420000|2021-10-11 15:33:40|43711.8|43691.8|43713.1|43693.1|43713.1|43693.1|43711.8|43691.8|5
1633966430000|2021-10-11 15:33:50|43711.8|43691.8|43723|43703|43723|43703|43711.8|43691.8|10
1633966440000|2021-10-11 15:34:00|43720.5|43700.5|43718|43698|43720.5|43700.5|43718|43698|6
1633966450000|2021-10-11 15:34:10|43716.8|43696.8|43709.3|43689.3|43716.8|43696.8|43709.3|43689.3|22
1633966460000|2021-10-11 15:34:20|43711.8|43691.8|43714.3|43694.3|43714.3|43694.3|43709.3|43689.3|6
1633966470000|2021-10-11 15:34:30|43716.8|43696.8|43716.8|43696.8|43716.8|43696.8|43716.8|43696.8|7
1633966480000|2021-10-11 15:34:40|43721.8|43701.8|43723|43703|43723|43703|43721.8|43701.8|12
1633966490000|2021-10-11 15:34:50|||||||||4
1633966500000|2021-10-11 15:35:00|||||||||3
1633966510000|2021-10-11 15:35:10|43728|43708|43730.5|43710.5|43730.5|43710.5|43728|43708|16
1633966520000|2021-10-11 15:35:20|43729.2|43709.2|43728|43708|43729.2|43709.2|43728|43708|7
1633966530000|2021-10-11 15:35:30|43726.8|43706.8|43728|43708|43728|43708|43725.5|43705.5|4
1633966540000|2021-10-11 15:35:40|||||||||12
1633966550000|2021-10-11 15:35:50|43730.6|43710.6|43730.6|43710.6|43730.6|43710.6|43730.6|43710.6|5
1633966560000|2021-10-11 15:36:00|43733|43713|43733|43713|43733|43713|43733|43713|1
1633966570000|2021-10-11 15:36:10|43738|43718|43738|43718|43738|43718|43738|43718|12
1633966580000|2021-10-11 15:36:20|||||||||4
1633966590000|2021-10-11 15:36:30|43739.3|43719.3|43743|43723|43743|43723|43738|43718|22
1633966600000|2021-10-11 15:36:40|43740.5|43720.5|43740.5|43720.5|43740.5|43720.5|43738|43718|11
1633966610000|2021-10-11 15:36:50|43741.8|43721.8|43743|43723|43743|43723|43741.8|43721.8|27
1633966620000|2021-10-11 15:37:00|43744.2|43724.2|43745.5|43725.5|43745.5|43725.5|43743|43723|8
1633966630000|2021-10-11 15:37:10|43744.2|43724.2|43745.5|43725.5|43745.5|43725.5|43743|43723|9
1633966640000|2021-10-11 15:37:20|||||||||3
1633966670000|2021-10-11 15:37:50|||||||||3
1633966680000|2021-10-11 15:38:00|||||||||9
1633966690000|2021-10-11 15:38:10|43743|43723|43743|43723|43744.3|43724.3|43743|43723|5
1633966700000|2021-10-11 15:38:20|43744.3|43724.3|43746.8|43726.8|43746.8|43726.8|43743|43723|13
1633966710000|2021-10-11 15:38:30|43748|43728|43748|43728|43750.5|43730.5|43748|43728|21
1633966720000|2021-10-11 15:38:40|43745.5|43725.5|43748|43728|43748|43728|43745.5|43725.5|4
1633966730000|2021-10-11 15:38:50|43746.8|43726.8|43748|43728|43748|43728|43743|43723|15
1633966740000|2021-10-11 15:39:00|43749.3|43729.3|43745.5|43725.5|43749.3|43729.3|43745.5|43725.5|3
1633966750000|2021-10-11 15:39:10|43748|43728|43740.5|43720.5|43748|43728|43740.5|43720.5|16
1633966760000|2021-10-11 15:39:20|43739.2|43719.2|43731.7|43711.7|43739.2|43719.2|43731.7|43711.7|31
1633966770000|2021-10-11 15:39:30|43733|43713|43731.8|43711.8|43733|43713|43731.8|43711.8|5
1633966780000|2021-10-11 15:39:40|43736.8|43716.8|43745.5|43725.5|43748|43728|43736.8|43716.8|23
1633966790000|2021-10-11 15:39:50|43746.7|43726.7|43758|43738|43758|43738|43746.7|43726.7|16
1633966800000|2021-10-11 15:40:00|43756.8|43736.8|43760.6|43740.6|43760.6|43740.6|43753|43733|25
1633966810000|2021-10-11 15:40:10|43759.3|43739.3|43753.1|43733.1|43759.4|43739.4|43753.1|43733.1|19
1633966820000|2021-10-11 15:40:20|43754.4|43734.4|43750.6|43730.6|43755.6|43735.6|43750.6|43730.6|5
1633966830000|2021-10-11 15:40:30|43753.1|43733.1|43750.6|43730.6|43753.1|43733.1|43750.6|43730.6|6
1633966840000|2021-10-11 15:40:40|43749.3|43729.3|43744.3|43724.3|43749.3|43729.3|43744.3|43724.3|12
1633966850000|2021-10-11 15:40:50|43741.8|43721.8|43741.8|43721.8|43741.8|43721.8|43741.8|43721.8|6
1633966860000|2021-10-11 15:41:00|43743.1|43723.1|43740.6|43720.6|43743.1|43723.1|43740.6|43720.6|1
1633966870000|2021-10-11 15:41:10|43743.1|43723.1|43750.6|43730.6|43750.6|43730.6|43743.1|43723.1|13
1633966880000|2021-10-11 15:41:20|43745.6|43725.6|43743.1|43723.1|43748.1|43728.1|43743.1|43723.1|8
1633966890000|2021-10-11 15:41:30|43744.3|43724.3|43743.1|43723.1|43745.6|43725.6|43743.1|43723.1|7
1633966910000|2021-10-11 15:41:50|43740.6|43720.6|43733.1|43713.1|43740.6|43720.6|43733.1|43713.1|6
1633966920000|2021-10-11 15:42:00|43730.6|43710.6|43723.1|43703.1|43730.6|43710.6|43723.1|43703.1|23
1633966930000|2021-10-11 15:42:10|43720.6|43700.6|43705.6|43685.6|43720.6|43700.6|43705.6|43685.6|25
1633966940000|2021-10-11 15:42:20|43704.4|43684.4|43703.1|43683.1|43705.6|43685.6|43703.1|43683.1|17
1633966950000|2021-10-11 15:42:30|43704.4|43684.4|43705.6|43685.6|43705.6|43685.6|43704.4|43684.4|0
1633966960000|2021-10-11 15:42:40|43706.9|43686.9|43713.1|43693.1|43713.1|43693.1|43706.9|43686.9|3
1633966970000|2021-10-11 15:42:50|43710.6|43690.6|43710.6|43690.6|43710.6|43690.6|43708.2|43688.2|3
1633966980000|2021-10-11 15:43:00|43711.9|43691.9|43723.1|43703.1|43723.1|43703.1|43711.9|43691.9|11
1633966990000|2021-10-11 15:43:10|43721.9|43701.9|43708|43688|43721.9|43701.9|43708|43688|14
1633967000000|2021-10-11 15:43:20|43706.8|43686.8|43708|43688|43709.3|43689.3|43704.3|43684.3|8
1633967010000|2021-10-11 15:43:30|43709.3|43689.3|43705.6|43685.6|43709.3|43689.3|43705.6|43685.6|1
1633967040000|2021-10-11 15:44:00|43704.3|43684.3|43704.3|43684.3|43704.3|43684.3|43704.3|43684.3|3
1633967050000|2021-10-11 15:44:10|43705.6|43685.6|43705.6|43685.6|43705.6|43685.6|43704.3|43684.3|4
1633967060000|2021-10-11 15:44:20|||||||||1
1633967070000|2021-10-11 15:44:30|43709.3|43689.3|43710.6|43690.6|43710.6|43690.6|43709.3|43689.3|5
1633967080000|2021-10-11 15:44:40|43709.4|43689.4|43709.4|43689.4|43709.4|43689.4|43709.4|43689.4|7
1633967090000|2021-10-11 15:44:50|43708.1|43688.1|43704.4|43684.4|43708.1|43688.1|43703.1|43683.1|10
1633967100000|2021-10-11 15:45:00|43705.6|43685.6|43708.1|43688.1|43708.1|43688.1|43705.6|43685.6|3
1633967110000|2021-10-11 15:45:10|43710.6|43690.6|43715.6|43695.6|43715.6|43695.6|43710.6|43690.6|11
1633967120000|2021-10-11 15:45:20|43714.3|43694.3|43710.6|43690.6|43714.3|43694.3|43710.6|43690.6|4
1633967130000|2021-10-11 15:45:30|43713.1|43693.1|43710.6|43690.6|43713.1|43693.1|43710.6|43690.6|5
1633967140000|2021-10-11 15:45:40|43708.1|43688.1|43705.6|43685.6|43708.1|43688.1|43703.1|43683.1|5
1633967150000|2021-10-11 15:45:50|43703|43683|43696.8|43676.8|43703|43683|43696.8|43676.8|13
1633967160000|2021-10-11 15:46:00|43695.5|43675.5|43668.1|43648.1|43695.5|43675.5|43668.1|43648.1|27
1633967170000|2021-10-11 15:46:10|43665.6|43645.6|43670.6|43650.6|43670.6|43650.6|43665.6|43645.6|6
1633967180000|2021-10-11 15:46:20|43668.2|43648.2|43665.6|43645.6|43668.2|43648.2|43665.6|43645.6|6
1633967190000|2021-10-11 15:46:30|43666.9|43646.9|43668.1|43648.1|43668.1|43648.1|43665.6|43645.6|7
1633967200000|2021-10-11 15:46:40|43666.8|43646.8|43665.6|43645.6|43668.1|43648.1|43665.6|43645.6|7
1633967210000|2021-10-11 15:46:50|43664.4|43644.4|43665.6|43645.6|43665.6|43645.6|43663.1|43643.1|2
1633967220000|2021-10-11 15:47:00|||||||||1
1633967230000|2021-10-11 15:47:10|43660.6|43640.6|43660.6|43640.6|43660.6|43640.6|43660.6|43640.6|3
1633967240000|2021-10-11 15:47:20|43658.1|43638.1|43660.6|43640.6|43660.6|43640.6|43658.1|43638.1|2
1633967250000|2021-10-11 15:47:30|43659.4|43639.4|43650.6|43630.6|43660.6|43640.6|43650.6|43630.6|11
1633967260000|2021-10-11 15:47:40|43649.3|43629.3|43645.6|43625.6|43650.6|43630.6|43645.6|43625.6|7
1633967270000|2021-10-11 15:47:50|43648|43628|43648.1|43628.1|43650.6|43630.6|43648|43628|3
1633967280000|2021-10-11 15:48:00|43649.4|43629.4|43643.1|43623.1|43650.6|43630.6|43635.6|43615.6|18
1633967290000|2021-10-11 15:48:10|43641.8|43621.8|43640.6|43620.6|43641.8|43621.8|43638.1|43618.1|7
1633967300000|2021-10-11 15:48:20|43641.9|43621.9|43641.9|43621.9|43644.4|43624.4|43640.6|43620.6|9
1633967310000|2021-10-11 15:48:30|43644.4|43624.4|43645.6|43625.6|43648.1|43628.1|43644.3|43624.3|5
1633967320000|2021-10-11 15:48:40|43649.3|43629.3|43650.6|43630.6|43653.1|43633.1|43649.3|43629.3|5
1633967330000|2021-10-11 15:48:50|43651.9|43631.9|43650.6|43630.6|43653.1|43633.1|43650.6|43630.6|1
1633967340000|2021-10-11 15:49:00|43649.3|43629.3|43646.7|43626.7|43649.3|43629.3|43646.7|43626.7|8
1633967350000|2021-10-11 15:49:10|43648|43628|43644.3|43624.3|43648.1|43628.1|43644.2|43624.2|14
1633967360000|2021-10-11 15:49:20|43641.8|43621.8|43620.6|43600.6|43641.8|43621.8|43620.6|43600.6|23
1633967370000|2021-10-11 15:49:30|43619.3|43599.3|43614.3|43594.3|43620.6|43600.6|43614.3|43594.3|11
1633967380000|2021-10-11 15:49:40|43616.8|43596.8|43608.1|43588.1|43616.8|43596.8|43608.1|43588.1|20
1633967390000|2021-10-11 15:49:50|43609.4|43589.4|43614.4|43594.4|43615.6|43595.6|43608.1|43588.1|7
1633967400000|2021-10-11 15:50:00|43615.6|43595.6|43610.6|43590.6|43615.6|43595.6|43610.6|43590.6|8
1633967410000|2021-10-11 15:50:10|43609.3|43589.3|43608.1|43588.1|43610.6|43590.6|43608.1|43588.1|7
1633967420000|2021-10-11 15:50:20|43609.4|43589.4|43603.1|43583.1|43609.4|43589.4|43603.1|43583.1|2
1633967430000|2021-10-11 15:50:30|43605.7|43585.7|43613.1|43593.1|43613.1|43593.1|43605.7|43585.7|4
1633967440000|2021-10-11 15:50:40|43615.6|43595.6|43615.6|43595.6|43615.6|43595.6|43615.6|43595.6|3
1633967450000|2021-10-11 15:50:50|43618.1|43598.1|43619.3|43599.3|43620.6|43600.6|43615.6|43595.6|13
1633967460000|2021-10-11 15:51:00|43620.6|43600.6|43620.6|43600.6|43620.6|43600.6|43618.1|43598.1|14
1633967470000|2021-10-11 15:51:10|43623.1|43603.1|43626.9|43606.9|43626.9|43606.9|43620.6|43600.6|5
1633967480000|2021-10-11 15:51:20|43628.1|43608.1|43628.1|43608.1|43628.1|43608.1|43624.4|43604.4|4
1633967490000|2021-10-11 15:51:30|43625.6|43605.6|43623.1|43603.1|43625.6|43605.6|43623.1|43603.1|7
1633967500000|2021-10-11 15:51:40|43625.6|43605.6|43626.9|43606.9|43626.9|43606.9|43625.6|43605.6|5
1633967510000|2021-10-11 15:51:50|43628.1|43608.1|43625.6|43605.6|43628.1|43608.1|43625.6|43605.6|1
1633967520000|2021-10-11 15:52:00|43628.1|43608.1|43619.3|43599.3|43628.1|43608.1|43619.3|43599.3|20
1633967530000|2021-10-11 15:52:10|43620.6|43600.6|43618.1|43598.1|43620.6|43600.6|43618.1|43598.1|1
1633967540000|2021-10-11 15:52:20|43619.4|43599.4|43618.1|43598.1|43620.6|43600.6|43615.6|43595.6|1
1633967550000|2021-10-11 15:52:30|43616.9|43596.9|43619.4|43599.4|43620.6|43600.6|43615.6|43595.6|3
1633967560000|2021-10-11 15:52:40|43620.6|43600.6|43643.1|43623.1|43643.1|43623.1|43620.6|43600.6|6
1633967570000|2021-10-11 15:52:50|43644.4|43624.4|43641.8|43621.8|43645.6|43625.6|43641.8|43621.8|13
1633967580000|2021-10-11 15:53:00|43638|43618|43638|43618|43638|43618|43638|43618|1
1633967590000|2021-10-11 15:53:10|43636.8|43616.8|43635.6|43615.6|43636.8|43616.8|43633.1|43613.1|4
1633967600000|2021-10-11 15:53:20|43636.9|43616.9|43635.6|43615.6|43636.9|43616.9|43635.6|43615.6|9
1633967610000|2021-10-11 15:53:30|43636.9|43616.9|43635.6|43615.6|43636.9|43616.9|43635.6|43615.6|5
1633967620000|2021-10-11 15:53:40|43636.9|43616.9|43635.6|43615.6|43636.9|43616.9|43635.6|43615.6|0
1633967630000|2021-10-11 15:53:50|43636.9|43616.9|43633.1|43613.1|43636.9|43616.9|43633.1|43613.1|4
1633967640000|2021-10-11 15:54:00|43634.4|43614.4|43635.6|43615.6|43635.6|43615.6|43633.1|43613.1|1
1633967650000|2021-10-11 15:54:10|43636.9|43616.9|43644.4|43624.4|43644.4|43624.4|43636.9|43616.9|18
1633967660000|2021-10-11 15:54:20|43646.9|43626.9|43646.9|43626.9|43646.9|43626.9|43644.4|43624.4|2
1633967670000|2021-10-11 15:54:30|43648.1|43628.1|43655.6|43635.6|43658.1|43638.1|43648.1|43628.1|8
1633967680000|2021-10-11 15:54:40|43654.3|43634.3|43658.1|43638.1|43658.1|43638.1|43653.1|43633.1|4
1633967690000|2021-10-11 15:54:50|43659.4|43639.4|43638.1|43618.1|43660.6|43640.6|43638.1|43618.1|26
1633967700000|2021-10-11 15:55:00|43635.6|43615.6|43643.1|43623.1|43643.1|43623.1|43629.3|43609.3|17
1633967710000|2021-10-11 15:55:10|43641.8|43621.8|43636.9|43616.9|43641.8|43621.8|43631.8|43611.8|15
1633967720000|2021-10-11 15:55:20|43638.2|43618.2|43646.9|43626.9|43646.9|43626.9|43638.1|43618.1|5
1633967730000|2021-10-11 15:55:30|43645.6|43625.6|43645.6|43625.6|43648.1|43628.1|43645.6|43625.6|2
1633967740000|2021-10-11 15:55:40|43644.4|43624.4|43639.3|43619.3|43644.4|43624.4|43639.3|43619.3|7
1633967750000|2021-10-11 15:55:50|43640.6|43620.6|43643.1|43623.1|43643.1|43623.1|43640.6|43620.6|3
1633967760000|2021-10-11 15:56:00|43641.8|43621.8|43643.1|43623.1|43644.4|43624.4|43641.8|43621.8|2
1633967770000|2021-10-11 15:56:10|43641.8|43621.8|43638.1|43618.1|43643.1|43623.1|43635.6|43615.6|15
1633967780000|2021-10-11 15:56:20|43639.4|43619.4|43640.6|43620.6|43640.6|43620.6|43639.4|43619.4|6
1633967790000|2021-10-11 15:56:30|43638.1|43618.1|43635.6|43615.6|43638.1|43618.1|43633.1|43613.1|7
1633967810000|2021-10-11 15:56:50|43638.1|43618.1|43638.1|43618.1|43640.6|43620.6|43638.1|43618.1|0
1633967820000|2021-10-11 15:57:00|43635.6|43615.6|43635.6|43615.6|43635.6|43615.6|43635.6|43615.6|7
1633967830000|2021-10-11 15:57:10|43634.3|43614.3|43635.6|43615.6|43635.6|43615.6|43634.3|43614.3|3
1633967840000|2021-10-11 15:57:20|43636.8|43616.8|43643.1|43623.1|43643.1|43623.1|43636.8|43616.8|5
1633967850000|2021-10-11 15:57:30|43644.4|43624.4|43645.6|43625.6|43645.6|43625.6|43640.6|43620.6|5
1633967860000|2021-10-11 15:57:40|||||||||3
1633967870000|2021-10-11 15:57:50|43644.3|43624.3|43645.6|43625.6|43645.6|43625.6|43641.9|43621.9|4
1633967880000|2021-10-11 15:58:00|43646.9|43626.9|43648.1|43628.1|43648.1|43628.1|43646.9|43626.9|1
1633967890000|2021-10-11 15:58:10|43646.8|43626.8|43645.5|43625.5|43646.8|43626.8|43645.5|43625.5|10
1633967900000|2021-10-11 15:58:20|43646.8|43626.8|43644.3|43624.3|43646.8|43626.8|43644.3|43624.3|1
1633967910000|2021-10-11 15:58:30|43645.6|43625.6|43645.6|43625.6|43645.6|43625.6|43645.6|43625.6|1
1633967920000|2021-10-11 15:58:40|43640.6|43620.6|43640.6|43620.6|43640.6|43620.6|43640.6|43620.6|2
1633967930000|2021-10-11 15:58:50|43635.6|43615.6|43630.6|43610.6|43635.6|43615.6|43629.4|43609.4|7
1633967940000|2021-10-11 15:59:00|43633.1|43613.1|43633.1|43613.1|43633.1|43613.1|43633.1|43613.1|6
1633967950000|2021-10-11 15:59:10|43634.4|43614.4|43634.4|43614.4|43634.4|43614.4|43634.4|43614.4|2
1633967960000|2021-10-11 15:59:20|43633.1|43613.1|43633.1|43613.1|43633.1|43613.1|43633.1|43613.1|4
1633967970000|2021-10-11 15:59:30|43631.8|43611.8|43630.6|43610.6|43634.4|43614.4|43630.6|43610.6|4
1633967980000|2021-10-11 15:59:40|43631.9|43611.9|43631.9|43611.9|43631.9|43611.9|43630.6|43610.6|2
1633967990000|2021-10-11 15:59:50|43630.6|43610.6|43634.4|43614.4|43634.4|43614.4|43630.6|43610.6|1
1633968000000|2021-10-11 16:00:00|43633.2|43613.2|43630.6|43610.6|43633.2|43613.2|43626.9|43606.9|12
1633968010000|2021-10-11 16:00:10|||||||||1
1633968020000|2021-10-11 16:00:20|||||||||1
1633968030000|2021-10-11 16:00:30|43628.2|43608.2|43625.6|43605.6|43628.2|43608.2|43625.6|43605.6|5
1633968040000|2021-10-11 16:00:40|43624.3|43604.3|43623.1|43603.1|43624.3|43604.3|43623.1|43603.1|12
1633968060000|2021-10-11 16:01:00|43624.3|43604.3|43625.6|43605.6|43625.6|43605.6|43624.3|43604.3|12
1633968080000|2021-10-11 16:01:20|43626.9|43606.9|43623.1|43603.1|43629.4|43609.4|43623.1|43603.1|17
1633968090000|2021-10-11 16:01:30|43625.6|43605.6|43620.6|43600.6|43625.6|43605.6|43620.6|43600.6|6
1633968100000|2021-10-11 16:01:40|43618|43598|43618|43598|43618|43598|43618|43598|3
1633968110000|2021-10-11 16:01:50|43619.3|43599.3|43620.6|43600.6|43620.6|43600.6|43616.8|43596.8|6
1633968120000|2021-10-11 16:02:00|43621.9|43601.9|43625.6|43605.6|43625.6|43605.6|43620.6|43600.6|2
1633968130000|2021-10-11 16:02:10|||||||||3
1633968140000|2021-10-11 16:02:20|43626.9|43606.9|43628.1|43608.1|43628.1|43608.1|43626.9|43606.9|6
1633968150000|2021-10-11 16:02:30|43630.6|43610.6|43631.8|43611.8|43633.1|43613.1|43630.6|43610.6|35
1633968160000|2021-10-11 16:02:40|43628|43608|43628|43608|43628|43608|43628|43608|1
1633968170000|2021-10-11 16:02:50|43620.5|43600.5|43619.3|43599.3|43620.5|43600.5|43619.3|43599.3|19
1633968180000|2021-10-11 16:03:00|43620.6|43600.6|43623|43603|43625.5|43605.5|43620.6|43600.6|7
1633968190000|2021-10-11 16:03:10|43625.5|43605.5|43625.5|43605.5|43625.5|43605.5|43625.5|43605.5|0
1633968200000|2021-10-11 16:03:20|43624.3|43604.3|43628|43608|43628|43608|43623|43603|2
1633968210000|2021-10-11 16:03:30|43626.6|43606.6|43624.1|43604.1|43628|43608|43624.1|43604.1|2
1633968220000|2021-10-11 16:03:40|43619.1|43599.1|43616.8|43596.8|43619.1|43599.1|43616.8|43596.8|5
1633968230000|2021-10-11 16:03:50|43613|43593|43613|43593|43613|43593|43610.5|43590.5|21
1633968240000|2021-10-11 16:04:00|43615.5|43595.5|43625.5|43605.5|43625.5|43605.5|43615.5|43595.5|18
1633968250000|2021-10-11 16:04:10|43626.8|43606.8|43626.8|43606.8|43626.8|43606.8|43626.8|43606.8|7
1633968260000|2021-10-11 16:04:20|||||||||1
1633968270000|2021-10-11 16:04:30|43628|43608|43628|43608|43628|43608|43628|43608|3
1633968280000|2021-10-11 16:04:40|43626.8|43606.8|43621.6|43601.6|43629.3|43609.3|43619.1|43599.1|23
1633968290000|2021-10-11 16:04:50|43619.1|43599.1|43620.5|43600.5|43621.6|43601.6|43618|43598|5
1633968300000|2021-10-11 16:05:00|43619.1|43599.1|43618|43598|43619.1|43599.1|43616.6|43596.6|7
1633968310000|2021-10-11 16:05:10|43614.1|43594.1|43601.6|43581.6|43614.1|43594.1|43599.1|43579.1|28
1633968320000|2021-10-11 16:05:20|43599.1|43579.1|43599.1|43579.1|43599.1|43579.1|43595.3|43575.3|12
1633968330000|2021-10-11 16:05:30|43597.8|43577.8|43601.6|43581.6|43605.5|43585.5|43597.8|43577.8|15
1633968340000|2021-10-11 16:05:40|43600.5|43580.5|43599.1|43579.1|43600.5|43580.5|43599.1|43579.1|10
1633968350000|2021-10-11 16:05:50|43597.8|43577.8|43599.1|43579.1|43599.1|43579.1|43597.8|43577.8|6
1633968360000|2021-10-11 16:06:00|43600.5|43580.5|43586.8|43566.8|43603|43583|43586.8|43566.8|22
1633968370000|2021-10-11 16:06:10|43585.6|43565.6|43581.8|43561.8|43586.8|43566.8|43581.8|43561.8|27
1633968380000|2021-10-11 16:06:20|43584.3|43564.3|43578|43558|43586.8|43566.8|43578|43558|21
1633968390000|2021-10-11 16:06:30|43579.3|43559.3|43581.8|43561.8|43581.8|43561.8|43579.3|43559.3|13
1633968400000|2021-10-11 16:06:40|43584.3|43564.3|43579.3|43559.3|43584.3|43564.3|43579.3|43559.3|3
1633968410000|2021-10-11 16:06:50|43580.6|43560.6|43591.8|43571.8|43591.8|43571.8|43579.3|43559.3|14
1633968420000|2021-10-11 16:07:00|43593|43573|43614.3|43594.3|43614.3|43594.3|43593|43573|7
1633968430000|2021-10-11 16:07:10|43615.6|43595.6|43618|43598|43621.8|43601.8|43615.6|43595.6|13
1633968440000|2021-10-11 16:07:20|||||||||1
1633968450000|2021-10-11 16:07:30|43619.3|43599.3|43621.8|43601.8|43621.8|43601.8|43619.3|43599.3|9
1633968460000|2021-10-11 16:07:40|43623.1|43603.1|43623.1|43603.1|43623.1|43603.1|43623.1|43603.1|3
1633968470000|2021-10-11 16:07:50|43621.8|43601.8|43621.8|43601.8|43621.8|43601.8|43621.8|43601.8|9
1633968480000|2021-10-11 16:08:00|43620.5|43600.5|43621.8|43601.8|43621.8|43601.8|43620.5|43600.5|1
1633968490000|2021-10-11 16:08:10|43623|43603|43625.6|43605.6|43625.6|43605.6|43621.8|43601.8|10
1633968500000|2021-10-11 16:08:20|43621.8|43601.8|43621.8|43601.8|43621.8|43601.8|43620.6|43600.6|6
1633968510000|2021-10-11 16:08:30|43620.6|43600.6|43619.3|43599.3|43620.6|43600.6|43619.3|43599.3|11
1633968520000|2021-10-11 16:08:40|43620.6|43600.6|43623.1|43603.1|43623.1|43603.1|43619.3|43599.3|2
1633968530000|2021-10-11 16:08:50|43621.8|43601.8|43621.8|43601.8|43623.2|43603.2|43620.6|43600.6|4
1633968540000|2021-10-11 16:09:00|43620.6|43600.6|43620.6|43600.6|43620.6|43600.6|43620.6|43600.6|2
1633968550000|2021-10-11 16:09:10|43618|43598|43616.6|43596.6|43618|43598|43616.6|43596.6|9
1633968560000|2021-10-11 16:09:20|43618|43598|43618|43598|43618|43598|43618|43598|1
1633968570000|2021-10-11 16:09:30|43615.3|43595.3|43610.6|43590.6|43615.3|43595.3|43610.6|43590.6|15
1633968580000|2021-10-11 16:09:40|||||||||5
1633968590000|2021-10-11 16:09:50|||||||||1
1633968600000|2021-10-11 16:10:00|43613.1|43593.1|43614.4|43594.4|43614.4|43594.4|43611.9|43591.9|2
1633968610000|2021-10-11 16:10:10|43615.6|43595.6|43615.6|43595.6|43615.6|43595.6|43615.6|43595.6|2
1633968620000|2021-10-11 16:10:20|43616.9|43596.9|43610.6|43590.6|43618.1|43598.1|43610.6|43590.6|16
1633968630000|2021-10-11 16:10:30|43609.3|43589.3|43593.1|43573.1|43609.3|43589.3|43590.6|43570.6|13
1633968640000|2021-10-11 16:10:40|43591.8|43571.8|43590.6|43570.6|43591.8|43571.8|43590.6|43570.6|14
1633968650000|2021-10-11 16:10:50|43588.1|43568.1|43590.6|43570.6|43590.6|43570.6|43585.6|43565.6|5
1633968660000|2021-10-11 16:11:00|43591.9|43571.9|43595.6|43575.6|43595.6|43575.6|43590.6|43570.6|6
1633968670000|2021-10-11 16:11:10|43598.1|43578.1|43600.6|43580.6|43603.1|43583.1|43598.1|43578.1|7
1633968680000|2021-10-11 16:11:20|43598.1|43578.1|43593.1|43573.1|43598.1|43578.1|43593.1|43573.1|3
1633968690000|2021-10-11 16:11:30|43590.6|43570.6|43586.8|43566.8|43593.1|43573.1|43586.8|43566.8|15
1633968700000|2021-10-11 16:11:40|43585.4|43565.4|43585.6|43565.6|43586.8|43566.8|43584.3|43564.3|8
1633968710000|2021-10-11 16:11:50|43586.8|43566.8|43580.6|43560.6|43586.8|43566.8|43580.6|43560.6|11
1633968720000|2021-10-11 16:12:00|43578.1|43558.1|43585.6|43565.6|43588.1|43568.1|43578.1|43558.1|8
1633968730000|2021-10-11 16:12:10|43584.3|43564.3|43584.3|43564.3|43584.3|43564.3|43584.3|43564.3|0
1633968740000|2021-10-11 16:12:20|43583.1|43563.1|43576.8|43556.8|43583.1|43563.1|43576.8|43556.8|12
1633968750000|2021-10-11 16:12:30|43575.6|43555.6|43574.3|43554.3|43575.6|43555.6|43573.1|43553.1|4
1633968760000|2021-10-11 16:12:40|43575.6|43555.6|43575.6|43555.6|43578.1|43558.1|43575.6|43555.6|11
1633968780000|2021-10-11 16:13:00|43573.1|43553.1|43571.9|43551.9|43573.1|43553.1|43571.9|43551.9|4
1633968790000|2021-10-11 16:13:10|43574.4|43554.4|43573.1|43553.1|43574.4|43554.4|43571.8|43551.8|8
1633968800000|2021-10-11 16:13:20|43575.6|43555.6|43575.6|43555.6|43575.6|43555.6|43574.3|43554.3|4
1633968810000|2021-10-11 16:13:30|43576.8|43556.8|43574.3|43554.3|43576.8|43556.8|43574.3|43554.3|2
1633968820000|2021-10-11 16:13:40|43576.9|43556.9|43579.3|43559.3|43579.4|43559.4|43575.6|43555.6|7
1633968830000|2021-10-11 16:13:50|43580.6|43560.6|43580.6|43560.6|43580.6|43560.6|43579.3|43559.3|0
1633968840000|2021-10-11 16:14:00|43579.3|43559.3|43575.6|43555.6|43580.6|43560.6|43575.6|43555.6|4
1633968850000|2021-10-11 16:14:10|43578.1|43558.1|43575.6|43555.6|43578.1|43558.1|43575.6|43555.6|18
1633968860000|2021-10-11 16:14:20|43578.1|43558.1|43578.1|43558.1|43578.1|43558.1|43578.1|43558.1|2
1633968870000|2021-10-11 16:14:30|43579.3|43559.3|43575.6|43555.6|43579.3|43559.3|43575.6|43555.6|4
1633968880000|2021-10-11 16:14:40|43574.3|43554.3|43575.6|43555.6|43575.6|43555.6|43574.3|43554.3|7
1633968890000|2021-10-11 16:14:50|43576.8|43556.8|43578.1|43558.1|43578.1|43558.1|43576.8|43556.8|12
1633968900000|2021-10-11 16:15:00|43576.8|43556.8|43571.8|43551.8|43579.3|43559.3|43571.8|43551.8|6
1633968910000|2021-10-11 16:15:10|43569.3|43549.3|43565.4|43545.4|43569.3|43549.3|43565.4|43545.4|14
1633968920000|2021-10-11 16:15:20|43564.1|43544.1|43560.6|43540.6|43564.1|43544.1|43560.6|43540.6|7
1633968930000|2021-10-11 16:15:30|43561.8|43541.8|43564.4|43544.4|43565.6|43545.6|43560.6|43540.6|18
1633968940000|2021-10-11 16:15:40|43565.6|43545.6|43566.8|43546.8|43566.8|43546.8|43565.6|43545.6|3
1633968950000|2021-10-11 16:15:50|43580.6|43560.6|43591.8|43571.8|43593.1|43573.1|43580.6|43560.6|20
1633968960000|2021-10-11 16:16:00|43589.3|43569.3|43590.6|43570.6|43594.3|43574.3|43589.3|43569.3|5
1633968970000|2021-10-11 16:16:10|43595.6|43575.6|43595.6|43575.6|43595.6|43575.6|43590.6|43570.6|5
1633968980000|2021-10-11 16:16:20|43598.1|43578.1|43595.6|43575.6|43598.1|43578.1|43595.6|43575.6|5
1633968990000|2021-10-11 16:16:30|43597.9|43577.9|43598.1|43578.1|43598.1|43578.1|43597.9|43577.9|3
1633969010000|2021-10-11 16:16:50|43596.8|43576.8|43586.8|43566.8|43596.8|43576.8|43586.8|43566.8|17
1633969020000|2021-10-11 16:17:00|43589.3|43569.3|43590.6|43570.6|43590.6|43570.6|43589.3|43569.3|4
1633969030000|2021-10-11 16:17:10|43591.9|43571.9|43591.9|43571.9|43591.9|43571.9|43591.9|43571.9|24
1633969040000|2021-10-11 16:17:20|43590.6|43570.6|43588.1|43568.1|43590.6|43570.6|43588.1|43568.1|3
1633969050000|2021-10-11 16:17:30|||||||||1
1633969060000|2021-10-11 16:17:40|43589.4|43569.4|43590.6|43570.6|43590.6|43570.6|43589.4|43569.4|4
1633969070000|2021-10-11 16:17:50|43591.9|43571.9|43591.9|43571.9|43591.9|43571.9|43591.9|43571.9|0
1633969080000|2021-10-11 16:18:00|43590.6|43570.6|43591.9|43571.9|43594.4|43574.4|43590.6|43570.6|1
1633969090000|2021-10-11 16:18:10|43594.4|43574.4|43594.4|43574.4|43594.4|43574.4|43591.9|43571.9|0
1633969100000|2021-10-11 16:18:20|43595.7|43575.7|43603.1|43583.1|43603.1|43583.1|43595.7|43575.7|5
1633969110000|2021-10-11 16:18:30|43604.4|43584.4|43610.6|43590.6|43610.6|43590.6|43604.4|43584.4|3
1633969120000|2021-10-11 16:18:40|43606.9|43586.9|43609.4|43589.4|43609.4|43589.4|43606.9|43586.9|4
1633969130000|2021-10-11 16:18:50|43606.9|43586.9|43610.6|43590.6|43610.6|43590.6|43606.9|43586.9|1
1633969140000|2021-10-11 16:19:00|43609.4|43589.4|43606.9|43586.9|43609.4|43589.4|43605.6|43585.6|1
1633969150000|2021-10-11 16:19:10|43608.1|43588.1|43606.9|43586.9|43608.1|43588.1|43606.8|43586.8|5
1633969160000|2021-10-11 16:19:20|43605.6|43585.6|43606.9|43586.9|43606.9|43586.9|43605.6|43585.6|0
1633969170000|2021-10-11 16:19:30|43608.2|43588.2|43620.6|43600.6|43621.9|43601.9|43608.2|43588.2|9
1633969190000|2021-10-11 16:19:50|||||||||3
1633969200000|2021-10-11 16:20:00|43619.3|43599.3|43619.3|43599.3|43619.3|43599.3|43615.4|43595.4|4
1633969210000|2021-10-11 16:20:10|43623.1|43603.1|43625.6|43605.6|43625.6|43605.6|43623.1|43603.1|4
1633969230000|2021-10-11 16:20:30|43626.9|43606.9|43634.4|43614.4|43634.4|43614.4|43626.9|43606.9|2
1633969240000|2021-10-11 16:20:40|43636.9|43616.9|43640.6|43620.6|43643.1|43623.1|43636.9|43616.9|9
1633969250000|2021-10-11 16:20:50|43641.7|43621.7|43646.9|43626.9|43646.9|43626.9|43641.7|43621.7|1
1633969260000|2021-10-11 16:21:00|43648.1|43628.1|43646.9|43626.9|43649.4|43629.4|43646.9|43626.9|5
1633969270000|2021-10-11 16:21:10|43649.4|43629.4|43648.1|43628.1|43649.4|43629.4|43645.6|43625.6|1
1633969280000|2021-10-11 16:21:20|43649.2|43629.2|43649.2|43629.2|43649.2|43629.2|43649.2|43629.2|1
1633969290000|2021-10-11 16:21:30|43648.1|43628.1|43648.1|43628.1|43648.1|43628.1|43645.6|43625.6|3
1633969300000|2021-10-11 16:21:40|43649.4|43629.4|43650.6|43630.6|43650.6|43630.6|43648.1|43628.1|1
1633969310000|2021-10-11 16:21:50|||||||||3
1633969320000|2021-10-11 16:22:00|43653.1|43633.1|43655.6|43635.6|43655.6|43635.6|43650.6|43630.6|4
1633969330000|2021-10-11 16:22:10|43658.1|43638.1|43660.6|43640.6|43661.9|43641.9|43658.1|43638.1|10
1633969340000|2021-10-11 16:22:20|43659.2|43639.2|43655.6|43635.6|43659.2|43639.2|43655.6|43635.6|16
1633969360000|2021-10-11 16:22:40|43656.9|43636.9|43656.9|43636.9|43656.9|43636.9|43656.9|43636.9|3
1633969370000|2021-10-11 16:22:50|43658.1|43638.1|43658.1|43638.1|43658.1|43638.1|43658.1|43638.1|1
1633969380000|2021-10-11 16:23:00|43655.6|43635.6|43660.6|43640.6|43660.6|43640.6|43655.6|43635.6|7
1633969390000|2021-10-11 16:23:10|43659.4|43639.4|43658.1|43638.1|43659.4|43639.4|43658.1|43638.1|0
1633969400000|2021-10-11 16:23:20|43660.6|43640.6|43660.6|43640.6|43660.6|43640.6|43660.6|43640.6|2
1633969420000|2021-10-11 16:23:40|43661.9|43641.9|43664.4|43644.4|43664.4|43644.4|43660.6|43640.6|6
1633969430000|2021-10-11 16:23:50|43661.7|43641.7|43660.6|43640.6|43661.7|43641.7|43660.6|43640.6|2
1633969440000|2021-10-11 16:24:00|43661.9|43641.9|43661.9|43641.9|43661.9|43641.9|43661.9|43641.9|1
1633969450000|2021-10-11 16:24:10|43660.6|43640.6|43664.4|43644.4|43664.4|43644.4|43660.6|43640.6|1
1633969460000|2021-10-11 16:24:20|43663.1|43643.1|43664.4|43644.4|43664.4|43644.4|43660.6|43640.6|3
1633969470000|2021-10-11 16:24:30|43668.1|43648.1|43670.6|43650.6|43670.6|43650.6|43668.1|43648.1|9
1633969480000|2021-10-11 16:24:40|43668.1|43648.1|43675.6|43655.6|43675.6|43655.6|43668.1|43648.1|7
1633969500000|2021-10-11 16:25:00|43674.4|43654.4|43674.4|43654.4|43674.4|43654.4|43674.4|43654.4|1
1633969510000|2021-10-11 16:25:10|43671.7|43651.7|43669.2|43649.2|43671.7|43651.7|43669.2|43649.2|5
1633969520000|2021-10-11 16:25:20|43666.7|43646.7|43662.9|43642.9|43666.7|43646.7|43662.9|43642.9|10
1633969530000|2021-10-11 16:25:30|43660.4|43640.4|43660.4|43640.4|43660.4|43640.4|43660.4|43640.4|3
1633969540000|2021-10-11 16:25:40|43661.6|43641.6|43662.9|43642.9|43662.9|43642.9|43661.6|43641.6|6
1633969550000|2021-10-11 16:25:50|||||||||1
1633969560000|2021-10-11 16:26:00|43660.4|43640.4|43660.4|43640.4|43660.4|43640.4|43660.4|43640.4|1
1633969570000|2021-10-11 16:26:10|43661.6|43641.6|43661.6|43641.6|43661.6|43641.6|43661.6|43641.6|1
1633969580000|2021-10-11 16:26:20|43662.9|43642.9|43659.1|43639.1|43662.9|43642.9|43659.1|43639.1|4
1633969590000|2021-10-11 16:26:30|43656.7|43636.7|43656.7|43636.7|43656.7|43636.7|43656.7|43636.7|9
1633969600000|2021-10-11 16:26:40|43655.4|43635.4|43653.1|43633.1|43655.4|43635.4|43652.9|43632.9|4
1633969610000|2021-10-11 16:26:50|43654.4|43634.4|43651.7|43631.7|43654.4|43634.4|43651.7|43631.7|0
1633969620000|2021-10-11 16:27:00|43653.1|43633.1|43654.2|43634.2|43655.6|43635.6|43653.1|43633.1|0
1633969630000|2021-10-11 16:27:10|43655.6|43635.6|43651.7|43631.7|43655.6|43635.6|43651.7|43631.7|1
1633969640000|2021-10-11 16:27:20|43652.9|43632.9|43654.2|43634.2|43654.2|43634.2|43652.9|43632.9|2
1633969650000|2021-10-11 16:27:30|43652.9|43632.9|43651.7|43631.7|43652.9|43632.9|43651.7|43631.7|1
1633969660000|2021-10-11 16:27:40|43650.6|43630.6|43650.6|43630.6|43650.6|43630.6|43650.6|43630.6|14
1633969670000|2021-10-11 16:27:50|43649.4|43629.4|43646.7|43626.7|43649.4|43629.4|43646.7|43626.7|3
1633969680000|2021-10-11 16:28:00|43645.4|43625.4|43645.4|43625.4|43646.7|43626.7|43645.4|43625.4|3
1633969690000|2021-10-11 16:28:10|||||||||1
1633969710000|2021-10-11 16:28:30|43646.7|43626.7|43646.7|43626.7|43646.7|43626.7|43646.7|43626.7|2
1633969720000|2021-10-11 16:28:40|43645.4|43625.4|43642.9|43622.9|43645.4|43625.4|43642.9|43622.9|8
1633969730000|2021-10-11 16:28:50|43645.4|43625.4|43642.9|43622.9|43645.4|43625.4|43642.9|43622.9|3
1633969740000|2021-10-11 16:29:00|||||||||1
1633969750000|2021-10-11 16:29:10|43640.4|43620.4|43640.4|43620.4|43640.4|43620.4|43640.4|43620.4|15
1633969760000|2021-10-11 16:29:20|43637.9|43617.9|43636.7|43616.7|43637.9|43617.9|43635.4|43615.4|0
1633969770000|2021-10-11 16:29:30|43637.9|43617.9|43637.9|43617.9|43637.9|43617.9|43637.9|43617.9|1
1633969780000|2021-10-11 16:29:40|43636.7|43616.7|43636.7|43616.7|43636.7|43616.7|43636.7|43616.7|1
1633969790000|2021-10-11 16:29:50|43635.6|43615.6|43635.6|43615.6|43635.6|43615.6|43635.6|43615.6|7
1633969800000|2021-10-11 16:30:00|43635.5|43615.5|43635.5|43615.5|43635.5|43615.5|43635.5|43615.5|3
1633969810000|2021-10-11 16:30:10|||||||||8
1633969820000|2021-10-11 16:30:20|43634.4|43614.4|43633|43613|43635.5|43615.5|43630.5|43610.5|45
1633969830000|2021-10-11 16:30:30|43630.5|43610.5|43634.2|43614.2|43634.2|43614.2|43630.5|43610.5|4
1633969840000|2021-10-11 16:30:40|43631.7|43611.7|43632.9|43612.9|43632.9|43612.9|43631.7|43611.7|0
1633969850000|2021-10-11 16:30:50|43631.7|43611.7|43636.7|43616.7|43636.7|43616.7|43631.7|43611.7|1
1633969860000|2021-10-11 16:31:00|43635.4|43615.4|43632.9|43612.9|43635.4|43615.4|43632.9|43612.9|9
1633969870000|2021-10-11 16:31:10|43630.4|43610.4|43630.4|43610.4|43630.4|43610.4|43630.4|43610.4|4
1633969880000|2021-10-11 16:31:20|43632.9|43612.9|43632.9|43612.9|43632.9|43612.9|43630.4|43610.4|0
1633969890000|2021-10-11 16:31:30|43631.7|43611.7|43630.4|43610.4|43631.7|43611.7|43630.4|43610.4|1
1633969910000|2021-10-11 16:31:50|43631.7|43611.7|43622.8|43602.8|43631.7|43611.7|43622.8|43602.8|8
1633969920000|2021-10-11 16:32:00|43624.1|43604.1|43622.8|43602.8|43624.1|43604.1|43622.8|43602.8|2
1633969930000|2021-10-11 16:32:10|43624.1|43604.1|43619.1|43599.1|43624.1|43604.1|43619.1|43599.1|4
1633969940000|2021-10-11 16:32:20|43620.4|43600.4|43617.9|43597.9|43620.4|43600.4|43617.9|43597.9|10
1633969950000|2021-10-11 16:32:30|43615.4|43595.4|43614.1|43594.1|43615.4|43595.4|43614.1|43594.1|2
1633969960000|2021-10-11 16:32:40|43612.9|43592.9|43607.9|43587.9|43612.9|43592.9|43607.9|43587.9|12
1633969970000|2021-10-11 16:32:50|43609.2|43589.2|43609.2|43589.2|43609.2|43589.2|43609.2|43589.2|7
1633969980000|2021-10-11 16:33:00|43610.4|43590.4|43613|43593|43614.2|43594.2|43609.2|43589.2|18
1633969990000|2021-10-11 16:33:10|43611.7|43591.7|43616.7|43596.7|43616.7|43596.7|43611.7|43591.7|3
1633970000000|2021-10-11 16:33:20|43617.9|43597.9|43616.7|43596.7|43619.2|43599.2|43616.7|43596.7|4
1633970010000|2021-10-11 16:33:30|43618|43598|43621.7|43601.7|43624.2|43604.2|43618|43598|3
1633970020000|2021-10-11 16:33:40|43624.2|43604.2|43621.7|43601.7|43624.2|43604.2|43621.7|43601.7|4
1633970040000|2021-10-11 16:34:00|||||||||1
1633970050000|2021-10-11 16:34:10|||||||||5
1633970060000|2021-10-11 16:34:20|43623|43603|43623|43603|43623|43603|43623|43603|4
1633970070000|2021-10-11 16:34:30|43625.5|43605.5|43628|43608|43628|43608|43625.5|43605.5|4
1633970080000|2021-10-11 16:34:40|43625.4|43605.4|43624.2|43604.2|43625.4|43605.4|43624.2|43604.2|2
1633970090000|2021-10-11 16:34:50|43625.5|43605.5|43627.9|43607.9|43627.9|43607.9|43624.2|43604.2|4
1633970100000|2021-10-11 16:35:00|43626.7|43606.7|43625.4|43605.4|43627.9|43607.9|43624.1|43604.1|8
1633970110000|2021-10-11 16:35:10|43626.7|43606.7|43627.9|43607.9|43630.4|43610.4|43626.7|43606.7|5
1633970120000|2021-10-11 16:35:20|43629.2|43609.2|43625.4|43605.4|43632.9|43612.9|43625.4|43605.4|11
1633970140000|2021-10-11 16:35:40|43622.9|43602.9|43621.7|43601.7|43622.9|43602.9|43620.5|43600.5|8
1633970150000|2021-10-11 16:35:50|43620.4|43600.4|43620.4|43600.4|43620.4|43600.4|43620.4|43600.4|2
1633970160000|2021-10-11 16:36:00|43619.2|43599.2|43616.7|43596.7|43619.2|43599.2|43615.4|43595.4|14
1633970170000|2021-10-11 16:36:10|43617.9|43597.9|43617.9|43597.9|43617.9|43597.9|43617.9|43597.9|2
1633970180000|2021-10-11 16:36:20|||||||||2
1633970190000|2021-10-11 16:36:30|43619.2|43599.2|43619.2|43599.2|43619.2|43599.2|43619.2|43599.2|3
1633970200000|2021-10-11 16:36:40|43620.4|43600.4|43624.2|43604.2|43625.4|43605.4|43620.4|43600.4|8
1633970210000|2021-10-11 16:36:50|43630.5|43610.5|43633|43613|43633|43613|43630.5|43610.5|12
1633970220000|2021-10-11 16:37:00|43631.7|43611.7|43632.9|43612.9|43635.4|43615.4|43630.5|43610.5|18
1633970230000|2021-10-11 16:37:10|43630.4|43610.4|43615.4|43595.4|43630.4|43610.4|43615.4|43595.4|13
1633970240000|2021-10-11 16:37:20|43614.1|43594.1|43611.6|43591.6|43614.1|43594.1|43611.6|43591.6|2
1633970250000|2021-10-11 16:37:30|43614.1|43594.1|43611.6|43591.6|43614.1|43594.1|43611.6|43591.6|2
1633970260000|2021-10-11 16:37:40|43610.4|43590.4|43607.9|43587.9|43610.4|43590.4|43607.9|43587.9|12
1633970270000|2021-10-11 16:37:50|43606.7|43586.7|43604.2|43584.2|43607.9|43587.9|43604.2|43584.2|1
1633970280000|2021-10-11 16:38:00|43602.9|43582.9|43600.4|43580.4|43602.9|43582.9|43600.4|43580.4|12
1633970290000|2021-10-11 16:38:10|43601.7|43581.7|43600.4|43580.4|43602.9|43582.9|43599.1|43579.1|5
1633970300000|2021-10-11 16:38:20|43599.1|43579.1|43599.1|43579.1|43599.1|43579.1|43599.1|43579.1|0
1633970310000|2021-10-11 16:38:30|43602.9|43582.9|43602.9|43582.9|43602.9|43582.9|43600.4|43580.4|3
1633970320000|2021-10-11 16:38:40|43600.4|43580.4|43600.4|43580.4|43600.4|43580.4|43599.1|43579.1|2
1633970330000|2021-10-11 16:38:50|43601.7|43581.7|43599.2|43579.2|43602.9|43582.9|43597.9|43577.9|4
1633970340000|2021-10-11 16:39:00|||||||||2
1633970350000|2021-10-11 16:39:10|43597.9|43577.9|43597.9|43577.9|43597.9|43577.9|43597.9|43577.9|1
1633970360000|2021-10-11 16:39:20|||||||||1
1633970370000|2021-10-11 16:39:30|||||||||1
1633970390000|2021-10-11 16:39:50|||||||||3
1633970400000|2021-10-11 16:40:00|43596.6|43576.6|43591.6|43571.6|43596.6|43576.6|43590.3|43570.3|8
1633970410000|2021-10-11 16:40:10|43594.1|43574.1|43594.1|43574.1|43594.1|43574.1|43594.1|43574.1|0
1633970420000|2021-10-11 16:40:20|43592.9|43572.9|43587.8|43567.8|43592.9|43572.9|43587.8|43567.8|10
1633970430000|2021-10-11 16:40:30|||||||||1
1633970440000|2021-10-11 16:40:40|43585.4|43565.4|43585.4|43565.4|43587.9|43567.9|43585.4|43565.4|6
1633970450000|2021-10-11 16:40:50|43587.9|43567.9|43587.9|43567.9|43587.9|43567.9|43585.4|43565.4|4
1633970460000|2021-10-11 16:41:00|43591.7|43571.7|43597.9|43577.9|43599.2|43579.2|43591.7|43571.7|4
1633970470000|2021-10-11 16:41:10|43595.3|43575.3|43587.9|43567.9|43595.3|43575.3|43587.9|43567.9|3
1633970480000|2021-10-11 16:41:20|43585.5|43565.5|43579.2|43559.2|43585.5|43565.5|43577.9|43557.9|12
1633970490000|2021-10-11 16:41:30|43580.5|43560.5|43581.7|43561.7|43581.7|43561.7|43580.5|43560.5|0
1633970500000|2021-10-11 16:41:40|43577.9|43557.9|43579.2|43559.2|43581.7|43561.7|43576.7|43556.7|10
1633970510000|2021-10-11 16:41:50|43580.5|43560.5|43580.4|43560.4|43581.7|43561.7|43579.2|43559.2|0
1633970520000|2021-10-11 16:42:00|43581.7|43561.7|43581.7|43561.7|43581.7|43561.7|43577.9|43557.9|7
1633970530000|2021-10-11 16:42:10|43577.9|43557.9|43577.9|43557.9|43581.7|43561.7|43577.9|43557.9|4
1633970540000|2021-10-11 16:42:20|43576.7|43556.7|43576.7|43556.7|43576.7|43556.7|43574.2|43554.2|9
1633970550000|2021-10-11 16:42:30|43577.9|43557.9|43587.9|43567.9|43587.9|43567.9|43577.9|43557.9|13
1633970560000|2021-10-11 16:42:40|||||||||1
1633970570000|2021-10-11 16:42:50|43586.7|43566.7|43587.9|43567.9|43587.9|43567.9|43585.4|43565.4|0
1633970580000|2021-10-11 16:43:00|43590.4|43570.4|43587.9|43567.9|43590.4|43570.4|43587.9|43567.9|11
1633970590000|2021-10-11 16:43:10|43589.2|43569.2|43592.9|43572.9|43592.9|43572.9|43589.2|43569.2|1
1633970600000|2021-10-11 16:43:20|43590.4|43570.4|43592.9|43572.9|43592.9|43572.9|43590.4|43570.4|1
1633970610000|2021-10-11 16:43:30|43590.4|43570.4|43590.4|43570.4|43590.4|43570.4|43590.4|43570.4|10
1633970620000|2021-10-11 16:43:40|43589.1|43569.1|43590.5|43570.5|43592.9|43572.9|43587.9|43567.9|5
1633970630000|2021-10-11 16:43:50|43586.7|43566.7|43585.4|43565.4|43586.7|43566.7|43585.4|43565.4|46
1633970640000|2021-10-11 16:44:00|43586.7|43566.7|43586.7|43566.7|43586.7|43566.7|43586.7|43566.7|1
1633970650000|2021-10-11 16:44:10|43582.9|43562.9|43585.4|43565.4|43586.7|43566.7|43582.9|43562.9|25
1633970660000|2021-10-11 16:44:20|43588|43568|43590.5|43570.5|43590.5|43570.5|43588|43568|2
1633970670000|2021-10-11 16:44:30|43591.7|43571.7|43591.7|43571.7|43591.7|43571.7|43591.7|43571.7|8
1633970680000|2021-10-11 16:44:40|43601.7|43581.7|43606.7|43586.7|43609.2|43589.2|43601.7|43581.7|5
1633970690000|2021-10-11 16:44:50|43609.1|43589.1|43606.7|43586.7|43611.7|43591.7|43606.7|43586.7|2
1633970700000|2021-10-11 16:45:00|||||||||4
1633970710000|2021-10-11 16:45:10|43601.7|43581.7|43602.9|43582.9|43602.9|43582.9|43601.7|43581.7|14
1633970720000|2021-10-11 16:45:20|43604.2|43584.2|43605.4|43585.4|43605.4|43585.4|43604.2|43584.2|3
1633970730000|2021-10-11 16:45:30|43602.9|43582.9|43602.9|43582.9|43605.4|43585.4|43602.9|43582.9|0
1633970740000|2021-10-11 16:45:40|43605.4|43585.4|43607.9|43587.9|43607.9|43587.9|43605.4|43585.4|2
1633970750000|2021-10-11 16:45:50|||||||||9
1633970760000|2021-10-11 16:46:00|43609.2|43589.2|43605.4|43585.4|43609.2|43589.2|43605.4|43585.4|4
1633970770000|2021-10-11 16:46:10|43607.9|43587.9|43605.4|43585.4|43607.9|43587.9|43605.4|43585.4|0
1633970780000|2021-10-11 16:46:20|43606.7|43586.7|43607.9|43587.9|43607.9|43587.9|43606.7|43586.7|0
1633970790000|2021-10-11 16:46:30|43610.4|43590.4|43610.4|43590.4|43610.4|43590.4|43610.4|43590.4|2
1633970800000|2021-10-11 16:46:40|43609.1|43589.1|43602.9|43582.9|43610.4|43590.4|43602.9|43582.9|15
1633970810000|2021-10-11 16:46:50|43601.6|43581.6|43602.9|43582.9|43602.9|43582.9|43600.3|43580.3|6
1633970820000|2021-10-11 16:47:00|43601.6|43581.6|43591.7|43571.7|43601.6|43581.6|43590.4|43570.4|10
1633970830000|2021-10-11 16:47:10|43590.4|43570.4|43587.9|43567.9|43590.4|43570.4|43587.9|43567.9|4
1633970840000|2021-10-11 16:47:20|||||||||1
1633970850000|2021-10-11 16:47:30|43589.2|43569.2|43589.2|43569.2|43589.2|43569.2|43589.2|43569.2|9
1633970860000|2021-10-11 16:47:40|43587.9|43567.9|43586.7|43566.7|43587.9|43567.9|43586.7|43566.7|16
1633970870000|2021-10-11 16:47:50|43585.5|43565.5|43582.9|43562.9|43585.5|43565.5|43580.3|43560.3|13
1633970880000|2021-10-11 16:48:00|43579.1|43559.1|43586.7|43566.7|43586.7|43566.7|43579.1|43559.1|7
1633970890000|2021-10-11 16:48:10|43585.4|43565.4|43589.2|43569.2|43589.2|43569.2|43585.4|43565.4|4
1633970900000|2021-10-11 16:48:20|43590.4|43570.4|43592.9|43572.9|43592.9|43572.9|43590.4|43570.4|0
1633970910000|2021-10-11 16:48:30|43591.7|43571.7|43597.9|43577.9|43600.4|43580.4|43591.7|43571.7|8
1633970920000|2021-10-11 16:48:40|43599.1|43579.1|43600.4|43580.4|43600.4|43580.4|43599.1|43579.1|0
1633970930000|2021-10-11 16:48:50|43597.9|43577.9|43597.9|43577.9|43597.9|43577.9|43597.9|43577.9|3
1633970940000|2021-10-11 16:49:00|43595.4|43575.4|43595.4|43575.4|43595.4|43575.4|43594.1|43574.1|3
1633970950000|2021-10-11 16:49:10|43596.7|43576.7|43597.9|43577.9|43597.9|43577.9|43596.7|43576.7|1
1633970960000|2021-10-11 16:49:20|43600.4|43580.4|43600.4|43580.4|43600.4|43580.4|43600.4|43580.4|1
1633970970000|2021-10-11 16:49:30|43601.7|43581.7|43597.9|43577.9|43602.9|43582.9|43597.9|43577.9|2
1633970980000|2021-10-11 16:49:40|||||||||1
1633970990000|2021-10-11 16:49:50|43599.1|43579.1|43600.4|43580.4|43602.9|43582.9|43599.1|43579.1|10
1633971000000|2021-10-11 16:50:00|43601.7|43581.7|43607.9|43587.9|43607.9|43587.9|43601.7|43581.7|7
1633971010000|2021-10-11 16:50:10|43606.7|43586.7|43602.9|43582.9|43607.9|43587.9|43602.9|43582.9|13
1633971020000|2021-10-11 16:50:20|43601.6|43581.6|43601.6|43581.6|43601.6|43581.6|43601.6|43581.6|2
1633971030000|2021-10-11 16:50:30|43600.4|43580.4|43600.4|43580.4|43600.4|43580.4|43600.4|43580.4|0
1633971040000|2021-10-11 16:50:40|43590.4|43570.4|43592.9|43572.9|43594.2|43574.2|43590.4|43570.4|13
1633971050000|2021-10-11 16:50:50|43589.2|43569.2|43582.9|43562.9|43589.2|43569.2|43582.9|43562.9|7
1633971060000|2021-10-11 16:51:00|43580.5|43560.5|43582.9|43562.9|43582.9|43562.9|43577.9|43557.9|18
1633971070000|2021-10-11 16:51:10|43584.2|43564.2|43581.7|43561.7|43584.2|43564.2|43581.7|43561.7|3
1633971080000|2021-10-11 16:51:20|43579.2|43559.2|43579.2|43559.2|43579.2|43559.2|43579.2|43559.2|1
1633971090000|2021-10-11 16:51:30|43577.9|43557.9|43579.2|43559.2|43579.2|43559.2|43574.2|43554.2|2
1633971100000|2021-10-11 16:51:40|43580.5|43560.5|43575.4|43555.4|43580.5|43560.5|43575.4|43555.4|7
1633971110000|2021-10-11 16:51:50|43572.9|43552.9|43577.9|43557.9|43577.9|43557.9|43572.9|43552.9|3
1633971120000|2021-10-11 16:52:00|43580.4|43560.4|43582.9|43562.9|43582.9|43562.9|43577.9|43557.9|5
1633971130000|2021-10-11 16:52:10|43584.2|43564.2|43581.7|43561.7|43584.2|43564.2|43581.7|43561.7|1
1633971140000|2021-10-11 16:52:20|43580.5|43560.5|43582.9|43562.9|43582.9|43562.9|43580.5|43560.5|8
1633971150000|2021-10-11 16:52:30|43581.6|43561.6|43582.9|43562.9|43582.9|43562.9|43581.6|43561.6|8
1633971160000|2021-10-11 16:52:40|43585.4|43565.4|43582.9|43562.9|43585.4|43565.4|43582.9|43562.9|1
1633971170000|2021-10-11 16:52:50|43581.7|43561.7|43571.7|43551.7|43582.9|43562.9|43571.7|43551.7|15
1633971180000|2021-10-11 16:53:00|43572.9|43552.9|43572.9|43552.9|43572.9|43552.9|43570.4|43550.4|2
1633971190000|2021-10-11 16:53:10|43574.2|43554.2|43576.7|43556.7|43576.7|43556.7|43572.9|43552.9|7
1633971200000|2021-10-11 16:53:20|43574.2|43554.2|43572.9|43552.9|43574.2|43554.2|43572.9|43552.9|4
1633971210000|2021-10-11 16:53:30|43574.1|43554.1|43564.1|43544.1|43576.6|43556.6|43564.1|43544.1|18
1633971220000|2021-10-11 16:53:40|43561.6|43541.6|43564.1|43544.1|43564.1|43544.1|43561.6|43541.6|12
1633971230000|2021-10-11 16:53:50|43565.4|43545.4|43582.9|43562.9|43582.9|43562.9|43565.4|43545.4|18
1633971240000|2021-10-11 16:54:00|43580.5|43560.5|43582.9|43562.9|43582.9|43562.9|43579.2|43559.2|5
1633971250000|2021-10-11 16:54:10|43580.4|43560.4|43577.9|43557.9|43582.9|43562.9|43577.9|43557.9|3
1633971260000|2021-10-11 16:54:20|43579.2|43559.2|43579.2|43559.2|43579.2|43559.2|43579.2|43559.2|1
1633971270000|2021-10-11 16:54:30|||||||||2
1633971280000|2021-10-11 16:54:40|43577.9|43557.9|43577.9|43557.9|43577.9|43557.9|43577.9|43557.9|0
1633971290000|2021-10-11 16:54:50|43580.4|43560.4|43575.4|43555.4|43580.4|43560.4|43575.4|43555.4|4
1633971300000|2021-10-11 16:55:00|43577.9|43557.9|43577.9|43557.9|43577.9|43557.9|43574.2|43554.2|4
1633971310000|2021-10-11 16:55:10|43579.2|43559.2|43584.2|43564.2|43584.2|43564.2|43579.2|43559.2|15
1633971320000|2021-10-11 16:55:20|43585.4|43565.4|43592.9|43572.9|43592.9|43572.9|43585.4|43565.4|10
1633971330000|2021-10-11 16:55:30|43591.7|43571.7|43584.1|43564.1|43591.7|43571.7|43584.1|43564.1|10
1633971340000|2021-10-11 16:55:40|43585.4|43565.4|43579|43559|43585.4|43565.4|43579|43559|11
1633971350000|2021-10-11 16:55:50|43576.6|43556.6|43575.4|43555.4|43577.9|43557.9|43574.1|43554.1|9
1633971360000|2021-10-11 16:56:00|43574.2|43554.2|43567.9|43547.9|43576.7|43556.7|43567.9|43547.9|11
1633971370000|2021-10-11 16:56:10|43566.7|43546.7|43562.9|43542.9|43567.9|43547.9|43562.9|43542.9|1
1633971390000|2021-10-11 16:56:30|43561.6|43541.6|43556.6|43536.6|43561.6|43541.6|43556.6|43536.6|23
1633971400000|2021-10-11 16:56:40|43557.9|43537.9|43561.6|43541.6|43561.6|43541.6|43557.9|43537.9|6
1633971410000|2021-10-11 16:56:50|43560.4|43540.4|43560.4|43540.4|43561.6|43541.6|43559.1|43539.1|21
1633971420000|2021-10-11 16:57:00|43557.9|43537.9|43539.1|43519.1|43557.9|43537.9|43537.8|43517.8|27
1633971430000|2021-10-11 16:57:10|43537.8|43517.8|43542.9|43522.9|43542.9|43522.9|43537.8|43517.8|11
1633971440000|2021-10-11 16:57:20|43544.1|43524.1|43552.9|43532.9|43552.9|43532.9|43544.1|43524.1|7
1633971450000|2021-10-11 16:57:30|43550.4|43530.4|43549.1|43529.1|43550.4|43530.4|43549.1|43529.1|2
1633971460000|2021-10-11 16:57:40|43550.4|43530.4|43551.7|43531.7|43554.2|43534.2|43547.9|43527.9|16
1633971470000|2021-10-11 16:57:50|43552.9|43532.9|43557.9|43537.9|43560.4|43540.4|43552.9|43532.9|4
1633971480000|2021-10-11 16:58:00|43560.4|43540.4|43562.9|43542.9|43564.2|43544.2|43560.4|43540.4|17
1633971490000|2021-10-11 16:58:10|43565.4|43545.4|43567.9|43547.9|43567.9|43547.9|43562.9|43542.9|9
1633971500000|2021-10-11 16:58:20|43570.4|43550.4|43576.7|43556.7|43576.7|43556.7|43567.9|43547.9|17
1633971510000|2021-10-11 16:58:30|43575.5|43555.5|43572.9|43552.9|43576.7|43556.7|43572.9|43552.9|7
1633971520000|2021-10-11 16:58:40|43570.4|43550.4|43571.6|43551.6|43571.6|43551.6|43570.4|43550.4|15
1633971530000|2021-10-11 16:58:50|43570.4|43550.4|43575.4|43555.4|43575.4|43555.4|43569.2|43549.2|3
1633971540000|2021-10-11 16:59:00|43572.9|43552.9|43584.1|43564.1|43587.9|43567.9|43572.9|43552.9|101
1633971550000|2021-10-11 16:59:10|43585.3|43565.3|43587.9|43567.9|43587.9|43567.9|43585.3|43565.3|84
1633971560000|2021-10-11 16:59:20|43589.1|43569.1|43590.5|43570.5|43591.7|43571.7|43587.9|43567.9|142
1633971570000|2021-10-11 16:59:30|43591.7|43571.7|43611.8|43591.8|43611.8|43591.8|43591.7|43571.7|174
1633971580000|2021-10-11 16:59:40|43610.5|43590.5|43595.5|43575.5|43610.5|43590.5|43591.7|43571.7|116
1633971590000|2021-10-11 16:59:50|43592.9|43572.9|43595.5|43575.5|43596.8|43576.8|43591.7|43571.7|129
1633971600000|2021-10-11 17:00:00|43590.5|43570.5|43601.8|43581.8|43601.8|43581.8|43584.2|43564.2|43
1633971610000|2021-10-11 17:00:10|43604.4|43584.4|43600.5|43580.5|43606.8|43586.8|43600.5|43580.5|18
1633971620000|2021-10-11 17:00:20|43599.3|43579.3|43595.5|43575.5|43599.3|43579.3|43595.5|43575.5|13
1633971630000|2021-10-11 17:00:30|43594.3|43574.3|43593|43573|43595.5|43575.5|43593|43573|6
1633971640000|2021-10-11 17:00:40|43594.2|43574.2|43590.5|43570.5|43595.5|43575.5|43590.5|43570.5|11
1633971650000|2021-10-11 17:00:50|43588.1|43568.1|43584.3|43564.3|43588.1|43568.1|43584.3|43564.3|7
1633971660000|2021-10-11 17:01:00|43583|43563|43578|43558|43583|43563|43578|43558|13
1633971670000|2021-10-11 17:01:10|43579.2|43559.2|43580.5|43560.5|43580.5|43560.5|43576.7|43556.7|3
1633971680000|2021-10-11 17:01:20|43581.7|43561.7|43580.5|43560.5|43581.7|43561.7|43580.5|43560.5|6
1633971690000|2021-10-11 17:01:30|43573|43553|43573|43553|43573|43553|43573|43553|10
1633971700000|2021-10-11 17:01:40|43571.8|43551.8|43570.5|43550.5|43571.8|43551.8|43570.5|43550.5|8
1633971710000|2021-10-11 17:01:50|43569.2|43549.2|43570.5|43550.5|43570.5|43550.5|43569.2|43549.2|8
1633971720000|2021-10-11 17:02:00|43573|43553|43570.5|43550.5|43574.3|43554.3|43570.5|43550.5|6
1633971730000|2021-10-11 17:02:10|43568|43548|43568|43548|43568|43548|43568|43548|5
1633971740000|2021-10-11 17:02:20|43569.2|43549.2|43568|43548|43570.5|43550.5|43568|43548|3
1633971750000|2021-10-11 17:02:30|43565.5|43545.5|43563|43543|43565.5|43545.5|43563|43543|11
1633971760000|2021-10-11 17:02:40|43565.5|43545.5|43563|43543|43565.5|43545.5|43560.5|43540.5|2
1633971770000|2021-10-11 17:02:50|43560.5|43540.5|43560.5|43540.5|43560.5|43540.5|43560.5|43540.5|0
1633971780000|2021-10-11 17:03:00|43561.7|43541.7|43565.5|43545.5|43565.5|43545.5|43560.5|43540.5|10
1633971790000|2021-10-11 17:03:10|43566.8|43546.8|43568|43548|43568|43548|43566.8|43546.8|5
1633971800000|2021-10-11 17:03:20|43565.5|43545.5|43570.5|43550.5|43570.5|43550.5|43565.5|43545.5|2
1633971810000|2021-10-11 17:03:30|43573|43553|43573|43553|43573|43553|43570.5|43550.5|3
1633971820000|2021-10-11 17:03:40|||||||||4
1633971830000|2021-10-11 17:03:50|43570.5|43550.5|43571.8|43551.8|43574.3|43554.3|43570.5|43550.5|13
1633971840000|2021-10-11 17:04:00|43570.5|43550.5|43566.7|43546.7|43570.5|43550.5|43566.7|43546.7|6
1633971850000|2021-10-11 17:04:10|43565.5|43545.5|43565.5|43545.5|43565.5|43545.5|43565.5|43545.5|1
1633971860000|2021-10-11 17:04:20|43563|43543|43565.5|43545.5|43565.5|43545.5|43563|43543|1
1633971870000|2021-10-11 17:04:30|43563.1|43543.1|43563|43543|43563.1|43543.1|43561.7|43541.7|2
1633971880000|2021-10-11 17:04:40|43565.5|43545.5|43566.8|43546.8|43566.8|43546.8|43565.5|43545.5|3
1633971890000|2021-10-11 17:04:50|43569.3|43549.3|43569.3|43549.3|43569.3|43549.3|43569.3|43549.3|0
1633971900000|2021-10-11 17:05:00|43571.8|43551.8|43573.1|43553.1|43573.1|43553.1|43569.3|43549.3|6
1633971910000|2021-10-11 17:05:10|43574.3|43554.3|43575.5|43555.5|43576.7|43556.7|43574.3|43554.3|3
1633971920000|2021-10-11 17:05:20|43576.8|43556.8|43575.5|43555.5|43576.8|43556.8|43575.5|43555.5|1
1633971930000|2021-10-11 17:05:30|43574.2|43554.2|43575.5|43555.5|43575.5|43555.5|43571.7|43551.7|3
1633971940000|2021-10-11 17:05:40|43578|43558|43578|43558|43578|43558|43578|43558|0
1633971950000|2021-10-11 17:05:50|43576.7|43556.7|43580.5|43560.5|43580.5|43560.5|43576.7|43556.7|2
1633971960000|2021-10-11 17:06:00|43581.8|43561.8|43581.8|43561.8|43581.8|43561.8|43580.5|43560.5|1
1633971970000|2021-10-11 17:06:10|43578.1|43558.1|43584.3|43564.3|43585.6|43565.6|43576.8|43556.8|18
1633971980000|2021-10-11 17:06:20|43583.1|43563.1|43584.3|43564.3|43584.3|43564.3|43581.8|43561.8|1
1633971990000|2021-10-11 17:06:30|43581.8|43561.8|43584.3|43564.3|43585.5|43565.5|43581.8|43561.8|3
1633972000000|2021-10-11 17:06:40|43583|43563|43588|43568|43588|43568|43580.5|43560.5|2
1633972010000|2021-10-11 17:06:50|||||||||3
1633972020000|2021-10-11 17:07:00|43589.2|43569.2|43593|43573|43593|43573|43589.2|43569.2|1
1633972030000|2021-10-11 17:07:10|43591.8|43571.8|43590.5|43570.5|43594.2|43574.2|43590.5|43570.5|0
1633972040000|2021-10-11 17:07:20|43593|43573|43588|43568|43595.5|43575.5|43588|43568|18
1633972050000|2021-10-11 17:07:30|43581.7|43561.7|43576.7|43556.7|43581.7|43561.7|43576.7|43556.7|8
1633972060000|2021-10-11 17:07:40|43580.5|43560.5|43578|43558|43580.5|43560.5|43578|43558|2
1633972070000|2021-10-11 17:07:50|43575.5|43555.5|43575.5|43555.5|43575.5|43555.5|43575.5|43555.5|3
1633972080000|2021-10-11 17:08:00|43573|43553|43573|43553|43575.5|43555.5|43570.5|43550.5|2
1633972090000|2021-10-11 17:08:10|43571.8|43551.8|43570.5|43550.5|43571.8|43551.8|43570.5|43550.5|0
1633972100000|2021-10-11 17:08:20|||||||||1
1633972110000|2021-10-11 17:08:30|||||||||3
1633972120000|2021-10-11 17:08:40|||||||||1
1633972130000|2021-10-11 17:08:50|||||||||4
1633972140000|2021-10-11 17:09:00|43573|43553|43573|43553|43574.2|43554.2|43573|43553|2
1633972150000|2021-10-11 17:09:10|43574.3|43554.3|43576.8|43556.8|43576.8|43556.8|43574.3|43554.3|1
1633972160000|2021-10-11 17:09:20|43578|43558|43578|43558|43578|43558|43578|43558|0
1633972200000|2021-10-11 17:10:00|43579.3|43559.3|43580.5|43560.5|43580.5|43560.5|43579.2|43559.2|0
1633972210000|2021-10-11 17:10:10|43578|43558|43578|43558|43578|43558|43578|43558|0
1633972220000|2021-10-11 17:10:20|43580.5|43560.5|43600.5|43580.5|43600.6|43580.6|43580.5|43560.5|17
1633972230000|2021-10-11 17:10:30|43598|43578|43595.5|43575.5|43598|43578|43595.5|43575.5|10
1633972240000|2021-10-11 17:10:40|||||||||3
1633972260000|2021-10-11 17:11:00|43598|43578|43595.5|43575.5|43598|43578|43595.5|43575.5|6
1633972270000|2021-10-11 17:11:10|43596.8|43576.8|43598|43578|43600.5|43580.5|43595.5|43575.5|12
1633972280000|2021-10-11 17:11:20|43599.3|43579.3|43598|43578|43599.3|43579.3|43598|43578|2
1633972290000|2021-10-11 17:11:30|||||||||1
1633972310000|2021-10-11 17:11:50|43599.3|43579.3|43600.5|43580.5|43600.5|43580.5|43599.3|43579.3|1
1633972320000|2021-10-11 17:12:00|43603|43583|43605.5|43585.5|43605.5|43585.5|43600.5|43580.5|9
1633972330000|2021-10-11 17:12:10|43608|43588|43605.5|43585.5|43608|43588|43605.5|43585.5|15
1633972350000|2021-10-11 17:12:30|43603.1|43583.1|43601.7|43581.7|43603.1|43583.1|43600.5|43580.5|2
1633972360000|2021-10-11 17:12:40|43600.5|43580.5|43603|43583|43603|43583|43600.5|43580.5|1
1633972370000|2021-10-11 17:12:50|43604.2|43584.2|43600.5|43580.5|43605.5|43585.5|43600.5|43580.5|6
1633972380000|2021-10-11 17:13:00|||||||||2
1633972390000|2021-10-11 17:13:10|43598|43578|43598|43578|43598|43578|43598|43578|1
1633972400000|2021-10-11 17:13:20|43596.7|43576.7|43595.5|43575.5|43596.7|43576.7|43595.5|43575.5|2
1633972410000|2021-10-11 17:13:30|43596.8|43576.8|43595.5|43575.5|43598|43578|43595.5|43575.5|57
1633972420000|2021-10-11 17:13:40|43598|43578|43598|43578|43598|43578|43598|43578|6
1633972430000|2021-10-11 17:13:50|43599.2|43579.2|43596.7|43576.7|43600.5|43580.5|43596.7|43576.7|3
1633972440000|2021-10-11 17:14:00|43600.5|43580.5|43606.7|43586.7|43606.7|43586.7|43600.5|43580.5|6
1633972450000|2021-10-11 17:14:10|43608|43588|43610.5|43590.5|43610.5|43590.5|43606.7|43586.7|4
1633972470000|2021-10-11 17:14:30|43611.7|43591.7|43612.9|43592.9|43612.9|43592.9|43611.7|43591.7|5
1633972480000|2021-10-11 17:14:40|43618|43598|43618|43598|43618|43598|43618|43598|4
1633972490000|2021-10-11 17:14:50|43616.7|43596.7|43615.5|43595.5|43620.5|43600.5|43615.5|43595.5|6
1633972500000|2021-10-11 17:15:00|43614.2|43594.2|43610.5|43590.5|43614.2|43594.2|43610.5|43590.5|4
1633972510000|2021-10-11 17:15:10|43609.2|43589.2|43610.5|43590.5|43610.5|43590.5|43608|43588|3
1633972520000|2021-10-11 17:15:20|43607.9|43587.9|43605.5|43585.5|43607.9|43587.9|43605.5|43585.5|1
1633972530000|2021-10-11 17:15:30|43606.8|43586.8|43606.8|43586.8|43609.3|43589.3|43606.8|43586.8|1
1633972540000|2021-10-11 17:15:40|43609.3|43589.3|43605.5|43585.5|43609.3|43589.3|43605.5|43585.5|0
1633972550000|2021-10-11 17:15:50|||||||||2
1633972560000|2021-10-11 17:16:00|43601.7|43581.7|43600.4|43580.4|43601.7|43581.7|43600.4|43580.4|5
1633972570000|2021-10-11 17:16:10|43601.7|43581.7|43601.7|43581.7|43601.7|43581.7|43601.7|43581.7|0
1633972580000|2021-10-11 17:16:20|43600.4|43580.4|43596.7|43576.7|43600.4|43580.4|43596.7|43576.7|1
1633972590000|2021-10-11 17:16:30|||||||||1
1633972610000|2021-10-11 17:16:50|43598|43578|43595.5|43575.5|43600.5|43580.5|43595.5|43575.5|4
1633972620000|2021-10-11 17:17:00|43599.3|43579.3|43615.5|43595.5|43615.5|43595.5|43599.3|43579.3|13
1633972630000|2021-10-11 17:17:10|43618|43598|43615.5|43595.5|43618|43598|43615.5|43595.5|2
1633972640000|2021-10-11 17:17:20|43618|43598|43620.5|43600.5|43620.5|43600.5|43618|43598|1
1633972650000|2021-10-11 17:17:30|43623|43603|43623|43603|43623|43603|43623|43603|4
1633972660000|2021-10-11 17:17:40|43620.5|43600.5|43620.5|43600.5|43623|43603|43620.5|43600.5|3
1633972670000|2021-10-11 17:17:50|43623|43603|43623|43603|43625.5|43605.5|43623|43603|3
1633972680000|2021-10-11 17:18:00|43620.5|43600.5|43620.5|43600.5|43620.5|43600.5|43618|43598|0
1633972690000|2021-10-11 17:18:10|43618|43598|43615.5|43595.5|43619.3|43599.3|43615.5|43595.5|3
1633972700000|2021-10-11 17:18:20|43613|43593|43610.5|43590.5|43613|43593|43610.5|43590.5|3
1633972710000|2021-10-11 17:18:30|||||||||3
1633972720000|2021-10-11 17:18:40|43609.2|43589.2|43605.5|43585.5|43609.2|43589.2|43605.5|43585.5|4
1633972730000|2021-10-11 17:18:50|43606.8|43586.8|43610.5|43590.5|43610.5|43590.5|43606.8|43586.8|2
1633972740000|2021-10-11 17:19:00|43609.2|43589.2|43608|43588|43609.2|43589.2|43605.5|43585.5|6
1633972750000|2021-10-11 17:19:10|43606.7|43586.7|43605.5|43585.5|43606.7|43586.7|43604.2|43584.2|6
1633972760000|2021-10-11 17:19:20|43603|43583|43606.7|43586.7|43606.7|43586.7|43601.7|43581.7|0
1633972770000|2021-10-11 17:19:30|43608|43588|43605.5|43585.5|43609.2|43589.2|43605.5|43585.5|0
1633972780000|2021-10-11 17:19:40|43608|43588|43610.5|43590.5|43610.5|43590.5|43608|43588|2
1633972790000|2021-10-11 17:19:50|43611.8|43591.8|43611.8|43591.8|43611.8|43591.8|43611.8|43591.8|3
1633972800000|2021-10-11 17:20:00|43614.3|43594.3|43618|43598|43618|43598|43611.8|43591.8|7
1633972810000|2021-10-11 17:20:10|43619.2|43599.2|43620.5|43600.5|43620.5|43600.5|43619.2|43599.2|6
1633972820000|2021-10-11 17:20:20|43621.8|43601.8|43620.6|43600.6|43621.8|43601.8|43620.6|43600.6|4
1633972830000|2021-10-11 17:20:30|43621.8|43601.8|43625.5|43605.5|43625.5|43605.5|43621.8|43601.8|3
1633972840000|2021-10-11 17:20:40|43628|43608|43625.5|43605.5|43630.5|43610.5|43625.5|43605.5|2
1633972850000|2021-10-11 17:20:50|43628|43608|43628|43608|43628|43608|43628|43608|4
1633972860000|2021-10-11 17:21:00|43630.5|43610.5|43630.5|43610.5|43630.5|43610.5|43630.5|43610.5|0
1633972870000|2021-10-11 17:21:10|43629.3|43609.3|43630.5|43610.5|43630.5|43610.5|43628|43608|5
1633972880000|2021-10-11 17:21:20|43631.7|43611.7|43633|43613|43633|43613|43631.7|43611.7|2
1633972890000|2021-10-11 17:21:30|43631.8|43611.8|43633|43613|43633|43613|43631.8|43611.8|1
1633972900000|2021-10-11 17:21:40|43634.2|43614.2|43633|43613|43635.5|43615.5|43633|43613|4
1633972910000|2021-10-11 17:21:50|43630.5|43610.5|43628|43608|43630.5|43610.5|43628|43608|13
1633972920000|2021-10-11 17:22:00|43626.7|43606.7|43625.5|43605.5|43626.7|43606.7|43623|43603|7
1633972930000|2021-10-11 17:22:10|43628|43608|43630.5|43610.5|43633|43613|43628|43608|2
1633972940000|2021-10-11 17:22:20|43631.7|43611.7|43630.5|43610.5|43635.5|43615.5|43630.5|43610.5|11
1633972950000|2021-10-11 17:22:30|43633|43613|43629.3|43609.3|43633|43613|43629.3|43609.3|2
1633972960000|2021-10-11 17:22:40|43626.8|43606.8|43625.5|43605.5|43626.8|43606.8|43625.5|43605.5|5
1633972970000|2021-10-11 17:22:50|43623|43603|43623|43603|43623|43603|43620.5|43600.5|2
1633972980000|2021-10-11 17:23:00|43625.5|43605.5|43620.5|43600.5|43625.5|43605.5|43620.5|43600.5|2
1633972990000|2021-10-11 17:23:10|43621.7|43601.7|43620.5|43600.5|43625.5|43605.5|43620.5|43600.5|1
1633973000000|2021-10-11 17:23:20|43621.7|43601.7|43622.9|43602.9|43625.5|43605.5|43621.7|43601.7|68
1633973010000|2021-10-11 17:23:30|43620.5|43600.5|43619.2|43599.2|43620.5|43600.5|43619.2|43599.2|3
1633973020000|2021-10-11 17:23:40|43620.4|43600.4|43620.4|43600.4|43620.4|43600.4|43617.9|43597.9|5
1633973030000|2021-10-11 17:23:50|43622.9|43602.9|43622.9|43602.9|43622.9|43602.9|43622.9|43602.9|4
1633973040000|2021-10-11 17:24:00|43620.4|43600.4|43617.9|43597.9|43620.4|43600.4|43617.9|43597.9|10
1633973050000|2021-10-11 17:24:10|43620.4|43600.4|43617.9|43597.9|43620.4|43600.4|43617.9|43597.9|5
1633973060000|2021-10-11 17:24:20|43615.4|43595.4|43617.9|43597.9|43617.9|43597.9|43615.4|43595.4|3
1633973080000|2021-10-11 17:24:40|43620.4|43600.4|43617.9|43597.9|43620.4|43600.4|43617.9|43597.9|7
1633973090000|2021-10-11 17:24:50|||||||||1
1633973100000|2021-10-11 17:25:00|43620.4|43600.4|43620.4|43600.4|43620.4|43600.4|43617.9|43597.9|0
1633973110000|2021-10-11 17:25:10|43619.2|43599.2|43614|43594|43619.2|43599.2|43611.5|43591.5|6
1633973120000|2021-10-11 17:25:20|||||||||3
1633973130000|2021-10-11 17:25:30|43612.9|43592.9|43612.9|43592.9|43612.9|43592.9|43612.9|43592.9|4
1633973140000|2021-10-11 17:25:40|43615.5|43595.5|43615.4|43595.4|43617.9|43597.9|43615.4|43595.4|165
1633973150000|2021-10-11 17:25:50|43616.5|43596.5|43615.4|43595.4|43617.9|43597.9|43615.4|43595.4|15
1633973160000|2021-10-11 17:26:00|43612.9|43592.9|43612.9|43592.9|43612.9|43592.9|43612.9|43592.9|17
1633973170000|2021-10-11 17:26:10|||||||||1
1633973180000|2021-10-11 17:26:20|43610.2|43590.2|43600.4|43580.4|43610.2|43590.2|43600.4|43580.4|9
1633973190000|2021-10-11 17:26:30|43602.9|43582.9|43602.9|43582.9|43602.9|43582.9|43602.9|43582.9|11
1633973200000|2021-10-11 17:26:40|43604.2|43584.2|43607.9|43587.9|43607.9|43587.9|43604.2|43584.2|5
1633973210000|2021-10-11 17:26:50|43605.2|43585.2|43605.4|43585.4|43606.7|43586.7|43602.9|43582.9|9
1633973220000|2021-10-11 17:27:00|43602.9|43582.9|43602.9|43582.9|43602.9|43582.9|43601.7|43581.7|8
1633973230000|2021-10-11 17:27:10|43605.4|43585.4|43604.2|43584.2|43605.4|43585.4|43602.9|43582.9|1
1633973240000|2021-10-11 17:27:20|43605.4|43585.4|43602.9|43582.9|43607.9|43587.9|43602.9|43582.9|1
1633973250000|2021-10-11 17:27:30|43601.5|43581.5|43600.4|43580.4|43602.9|43582.9|43600.4|43580.4|7
1633973260000|2021-10-11 17:27:40|43602.9|43582.9|43602.9|43582.9|43602.9|43582.9|43602.9|43582.9|2
1633973270000|2021-10-11 17:27:50|43600.4|43580.4|43602.9|43582.9|43602.9|43582.9|43600.4|43580.4|1
1633973280000|2021-10-11 17:28:00|43601.5|43581.5|43600.4|43580.4|43601.5|43581.5|43597.9|43577.9|8
1633973290000|2021-10-11 17:28:10|43602.9|43582.9|43602.9|43582.9|43602.9|43582.9|43600.4|43580.4|2
1633973300000|2021-10-11 17:28:20|43600.4|43580.4|43597.9|43577.9|43602.9|43582.9|43597.9|43577.9|7
1633973310000|2021-10-11 17:28:30|43599|43579|43597.9|43577.9|43599|43579|43597.9|43577.9|20
1633973320000|2021-10-11 17:28:40|43600.4|43580.4|43605.4|43585.4|43605.4|43585.4|43600.4|43580.4|5
1633973330000|2021-10-11 17:28:50|43606.5|43586.5|43610.4|43590.4|43610.4|43590.4|43606.5|43586.5|3
1633973340000|2021-10-11 17:29:00|43611.7|43591.7|43615.4|43595.4|43615.4|43595.4|43611.7|43591.7|4
1633973350000|2021-10-11 17:29:10|43617.9|43597.9|43617.9|43597.9|43617.9|43597.9|43615.4|43595.4|4
1633973360000|2021-10-11 17:29:20|43619.2|43599.2|43622.9|43602.9|43622.9|43602.9|43619.2|43599.2|7
1633973370000|2021-10-11 17:29:30|43627.9|43607.9|43627.9|43607.9|43627.9|43607.9|43625.4|43605.4|9
1633973380000|2021-10-11 17:29:40|43627.8|43607.8|43627.8|43607.8|43627.8|43607.8|43625.3|43605.3|2
1633973390000|2021-10-11 17:29:50|43629.2|43609.2|43629.2|43609.2|43629.2|43609.2|43629.2|43609.2|1
1633973400000|2021-10-11 17:30:00|43630.3|43610.3|43622.8|43602.8|43630.3|43610.3|43622.8|43602.8|3
1633973410000|2021-10-11 17:30:10|43625.3|43605.3|43620.3|43600.3|43625.3|43605.3|43620.3|43600.3|4
1633973420000|2021-10-11 17:30:20|43619|43599|43617.8|43597.8|43619|43599|43617.8|43597.8|4
1633973430000|2021-10-11 17:30:30|43615.3|43595.3|43612.8|43592.8|43617.8|43597.8|43612.8|43592.8|8
1633973440000|2021-10-11 17:30:40|43611.5|43591.5|43596.5|43576.5|43611.5|43591.5|43595.3|43575.3|15
1633973450000|2021-10-11 17:30:50|43595.3|43575.3|43594.2|43574.2|43595.3|43575.3|43593|43573|6
1633973460000|2021-10-11 17:31:00|43592.8|43572.8|43602.8|43582.8|43602.8|43582.8|43592.8|43572.8|2
1633973470000|2021-10-11 17:31:10|43600.3|43580.3|43600.3|43580.3|43602.8|43582.8|43600.3|43580.3|1
1633973480000|2021-10-11 17:31:20|43599|43579|43595.3|43575.3|43600.3|43580.3|43595.3|43575.3|6
1633973490000|2021-10-11 17:31:30|43597.8|43577.8|43597.8|43577.8|43597.8|43577.8|43592.8|43572.8|4
1633973500000|2021-10-11 17:31:40|43595.3|43575.3|43595.3|43575.3|43597.8|43577.8|43595.3|43575.3|3
1633973510000|2021-10-11 17:31:50|43596.5|43576.5|43592.8|43572.8|43597.8|43577.8|43592.8|43572.8|3
1633973520000|2021-10-11 17:32:00|||||||||2
1633973530000|2021-10-11 17:32:10|43587.8|43567.8|43587.8|43567.8|43587.8|43567.8|43587.8|43567.8|2
1633973540000|2021-10-11 17:32:20|||||||||3
1633973550000|2021-10-11 17:32:30|43585.3|43565.3|43585.3|43565.3|43585.3|43565.3|43585.3|43565.3|0
1633973560000|2021-10-11 17:32:40|43584|43564|43585.3|43565.3|43585.3|43565.3|43584|43564|5
1633973570000|2021-10-11 17:32:50|43587.8|43567.8|43586.5|43566.5|43587.8|43567.8|43585.3|43565.3|6
1633973580000|2021-10-11 17:33:00|43585.3|43565.3|43585.3|43565.3|43587.8|43567.8|43585.3|43565.3|0
1633973590000|2021-10-11 17:33:10|43587.8|43567.8|43585.3|43565.3|43587.8|43567.8|43585.3|43565.3|0
1633973600000|2021-10-11 17:33:20|43586.7|43566.7|43587.8|43567.8|43587.8|43567.8|43585.3|43565.3|4
1633973610000|2021-10-11 17:33:30|43590.3|43570.3|43597.8|43577.8|43597.8|43577.8|43590.3|43570.3|12
1633973620000|2021-10-11 17:33:40|43600.3|43580.3|43597.8|43577.8|43600.3|43580.3|43597.8|43577.8|1
1633973630000|2021-10-11 17:33:50|43600.3|43580.3|43595.3|43575.3|43600.3|43580.3|43595.3|43575.3|6
1633973640000|2021-10-11 17:34:00|43594.2|43574.2|43591.7|43571.7|43594.2|43574.2|43591.7|43571.7|6
1633973650000|2021-10-11 17:34:10|||||||||14
1633973660000|2021-10-11 17:34:20|43590.3|43570.3|43595.3|43575.3|43595.3|43575.3|43589|43569|6
1633973670000|2021-10-11 17:34:30|43594|43574|43590.3|43570.3|43595.3|43575.3|43590.3|43570.3|2
1633973680000|2021-10-11 17:34:40|43592.8|43572.8|43595.3|43575.3|43595.3|43575.3|43592.8|43572.8|0
1633973690000|2021-10-11 17:34:50|43597.8|43577.8|43597.8|43577.8|43597.8|43577.8|43595.3|43575.3|2
1633973700000|2021-10-11 17:35:00|43599.2|43579.2|43600.3|43580.3|43600.3|43580.3|43597.8|43577.8|6
1633973710000|2021-10-11 17:35:10|43597.8|43577.8|43604|43584|43604|43584|43597.8|43577.8|5
1633973720000|2021-10-11 17:35:20|43606.5|43586.5|43604|43584|43606.5|43586.5|43604|43584|2
1633973730000|2021-10-11 17:35:30|43606.5|43586.5|43602.8|43582.8|43606.5|43586.5|43602.8|43582.8|0
1633973740000|2021-10-11 17:35:40|43604|43584|43607.8|43587.8|43607.8|43587.8|43602.8|43582.8|2
1633973750000|2021-10-11 17:35:50|43600.2|43580.2|43596.5|43576.5|43600.2|43580.2|43596.5|43576.5|14
1633973760000|2021-10-11 17:36:00|43594.2|43574.2|43591.7|43571.7|43594.2|43574.2|43590.5|43570.5|3
1633973770000|2021-10-11 17:36:10|43594.2|43574.2|43594.2|43574.2|43594.2|43574.2|43591.7|43571.7|4
1633973780000|2021-10-11 17:36:20|43595.5|43575.5|43594.2|43574.2|43595.5|43575.5|43594.2|43574.2|1
1633973790000|2021-10-11 17:36:30|43592.8|43572.8|43598|43578|43598|43578|43592.8|43572.8|11
1633973800000|2021-10-11 17:36:40|43599.2|43579.2|43597.8|43577.8|43601.7|43581.7|43597.8|43577.8|3
1633973810000|2021-10-11 17:36:50|||||||||4
1633973830000|2021-10-11 17:37:10|||||||||1
1633973840000|2021-10-11 17:37:20|43599|43579|43600.3|43580.3|43600.3|43580.3|43599|43579|1
1633973850000|2021-10-11 17:37:30|43599.2|43579.2|43604.2|43584.2|43605.3|43585.3|43599.2|43579.2|3
1633973860000|2021-10-11 17:37:40|43602.8|43582.8|43602.8|43582.8|43604.2|43584.2|43602.8|43582.8|0
1633973870000|2021-10-11 17:37:50|43605.5|43585.5|43610.5|43590.5|43610.5|43590.5|43605.5|43585.5|31
1633973880000|2021-10-11 17:38:00|43609.3|43589.3|43608|43588|43610.5|43590.5|43608|43588|6
1633973890000|2021-10-11 17:38:10|43605.5|43585.5|43605.5|43585.5|43605.5|43585.5|43605.5|43585.5|1
1633973900000|2021-10-11 17:38:20|||||||||2
1633973920000|2021-10-11 17:38:40|43604.1|43584.1|43604.1|43584.1|43605.5|43585.5|43604.1|43584.1|2
1633973930000|2021-10-11 17:38:50|43603|43583|43603|43583|43605.5|43585.5|43603|43583|1
1633973940000|2021-10-11 17:39:00|43600.5|43580.5|43605.5|43585.5|43605.5|43585.5|43600.5|43580.5|6
1633973950000|2021-10-11 17:39:10|43608|43588|43610.5|43590.5|43610.5|43590.5|43608|43588|0
1633973960000|2021-10-11 17:39:20|||||||||2
1633973970000|2021-10-11 17:39:30|43609.1|43589.1|43610.5|43590.5|43610.5|43590.5|43608|43588|0
1633973980000|2021-10-11 17:39:40|43608|43588|43608|43588|43608|43588|43608|43588|0
1633974000000|2021-10-11 17:40:00|||||||||1
1633974010000|2021-10-11 17:40:10|43610.5|43590.5|43610.5|43590.5|43610.5|43590.5|43610.5|43590.5|1
1633974020000|2021-10-11 17:40:20|43611.8|43591.8|43613|43593|43613|43593|43610.5|43590.5|0
1633974030000|2021-10-11 17:40:30|43610.5|43590.5|43609.3|43589.3|43611.8|43591.8|43609.3|43589.3|4
1633974060000|2021-10-11 17:41:00|43610.5|43590.5|43610.5|43590.5|43610.5|43590.5|43610.5|43590.5|1
1633974080000|2021-10-11 17:41:20|43611.6|43591.6|43610.5|43590.5|43611.6|43591.6|43610.5|43590.5|1
1633974090000|2021-10-11 17:41:30|43613|43593|43613|43593|43613|43593|43613|43593|2
1633974100000|2021-10-11 17:41:40|43614.1|43594.1|43615.5|43595.5|43615.5|43595.5|43614.1|43594.1|1
1633974120000|2021-10-11 17:42:00|43616.8|43596.8|43615.5|43595.5|43616.8|43596.8|43615.5|43595.5|0
1633974130000|2021-10-11 17:42:10|43616.8|43596.8|43615.5|43595.5|43616.8|43596.8|43613|43593|3
1633974140000|2021-10-11 17:42:20|||||||||2
1633974150000|2021-10-11 17:42:30|43614.1|43594.1|43613|43593|43614.1|43594.1|43613|43593|0
1633974160000|2021-10-11 17:42:40|||||||||1
1633974180000|2021-10-11 17:43:00|43611.8|43591.8|43610.5|43590.5|43611.8|43591.8|43610.5|43590.5|1
1633974190000|2021-10-11 17:43:10|43611.6|43591.6|43610.5|43590.5|43614.3|43594.3|43610.5|43590.5|7
1633974200000|2021-10-11 17:43:20|43613|43593|43613|43593|43613|43593|43613|43593|0
1633974210000|2021-10-11 17:43:30|43611.8|43591.8|43613|43593|43613|43593|43611.8|43591.8|1
1633974220000|2021-10-11 17:43:40|43614.3|43594.3|43610.5|43590.5|43614.3|43594.3|43610.5|43590.5|2
1633974240000|2021-10-11 17:44:00|43609.1|43589.1|43613|43593|43613|43593|43609.1|43589.1|3
1633974270000|2021-10-11 17:44:30|43615.5|43595.5|43615.5|43595.5|43615.5|43595.5|43613|43593|2
1633974280000|2021-10-11 17:44:40|||||||||1
1633974290000|2021-10-11 17:44:50|43618|43598|43618|43598|43618|43598|43618|43598|2
1633974300000|2021-10-11 17:45:00|43616.8|43596.8|43618|43598|43618|43598|43615.5|43595.5|6
1633974310000|2021-10-11 17:45:10|43615.5|43595.5|43616.8|43596.8|43616.8|43596.8|43615.5|43595.5|0
1633974320000|2021-10-11 17:45:20|43615.5|43595.5|43614.1|43594.1|43616.8|43596.8|43614.1|43594.1|25
1633974340000|2021-10-11 17:45:40|43612.8|43592.8|43612.8|43592.8|43612.8|43592.8|43612.8|43592.8|3
1633974360000|2021-10-11 17:46:00|43611.6|43591.6|43608|43588|43611.6|43591.6|43608|43588|2
1633974370000|2021-10-11 17:46:10|43606.6|43586.6|43601.6|43581.6|43606.6|43586.6|43601.6|43581.6|4
1633974380000|2021-10-11 17:46:20|43600.3|43580.3|43601.6|43581.6|43601.6|43581.6|43600.3|43580.3|1
1633974390000|2021-10-11 17:46:30|43600.3|43580.3|43601.6|43581.6|43601.6|43581.6|43600.3|43580.3|0
1633974400000|2021-10-11 17:46:40|43600.3|43580.3|43601.6|43581.6|43601.6|43581.6|43600.3|43580.3|0
1633974410000|2021-10-11 17:46:50|43602.8|43582.8|43607.9|43587.9|43607.9|43587.9|43601.6|43581.6|7
1633974420000|2021-10-11 17:47:00|43610.4|43590.4|43607.9|43587.9|43610.4|43590.4|43607.9|43587.9|4
1633974430000|2021-10-11 17:47:10|43609.3|43589.3|43607.8|43587.8|43610.4|43590.4|43607.8|43587.8|0
1633974440000|2021-10-11 17:47:20|43604|43584|43595.3|43575.3|43604|43584|43595.3|43575.3|7
1633974450000|2021-10-11 17:47:30|43596.6|43576.6|43595.3|43575.3|43597.8|43577.8|43592.8|43572.8|3
1633974460000|2021-10-11 17:47:40|43597.8|43577.8|43600.3|43580.3|43600.3|43580.3|43597.8|43577.8|2
1633974470000|2021-10-11 17:47:50|43597.8|43577.8|43597.8|43577.8|43597.8|43577.8|43597.8|43577.8|2
1633974480000|2021-10-11 17:48:00|43600.3|43580.3|43602.8|43582.8|43602.8|43582.8|43600.3|43580.3|0
1633974490000|2021-10-11 17:48:10|43601.6|43581.6|43595.3|43575.3|43601.6|43581.6|43595.3|43575.3|3
1633974500000|2021-10-11 17:48:20|||||||||3
1633974510000|2021-10-11 17:48:30|43596.5|43576.5|43592.8|43572.8|43597.8|43577.8|43592.8|43572.8|3
1633974520000|2021-10-11 17:48:40|43590.4|43570.4|43584.1|43564.1|43590.4|43570.4|43584.1|43564.1|10
1633974530000|2021-10-11 17:48:50|||||||||2
1633974540000|2021-10-11 17:49:00|43585.4|43565.4|43587.9|43567.9|43587.9|43567.9|43585.4|43565.4|1
1633974550000|2021-10-11 17:49:10|43586.6|43566.6|43587.8|43567.8|43587.8|43567.8|43585.3|43565.3|0
1633974560000|2021-10-11 17:49:20|43590.3|43570.3|43587.8|43567.8|43590.3|43570.3|43585.3|43565.3|5
1633974570000|2021-10-11 17:49:30|43585.3|43565.3|43587.8|43567.8|43587.8|43567.8|43584|43564|6
1633974580000|2021-10-11 17:49:40|43585.3|43565.3|43585.3|43565.3|43585.3|43565.3|43585.3|43565.3|0
1633974590000|2021-10-11 17:49:50|43584.1|43564.1|43584.1|43564.1|43584.1|43564.1|43582.8|43562.8|1
1633974600000|2021-10-11 17:50:00|43585.3|43565.3|43579|43559|43587.8|43567.8|43579|43559|6
1633974610000|2021-10-11 17:50:10|43576.6|43556.6|43577.8|43557.8|43577.8|43557.8|43575.3|43555.3|7
1633974620000|2021-10-11 17:50:20|43580.3|43560.3|43577.8|43557.8|43580.3|43560.3|43577.8|43557.8|0
1633974630000|2021-10-11 17:50:30|43579.1|43559.1|43580.3|43560.3|43580.3|43560.3|43577.8|43557.8|2
1633974640000|2021-10-11 17:50:40|43579|43559|43580.3|43560.3|43580.3|43560.3|43579|43559|0
1633974650000|2021-10-11 17:50:50|43581.6|43561.6|43580.3|43560.3|43582.8|43562.8|43580.3|43560.3|6
1633974660000|2021-10-11 17:51:00|43582.8|43562.8|43580.3|43560.3|43582.8|43562.8|43580.3|43560.3|0
1633974670000|2021-10-11 17:51:10|43579|43559|43580.3|43560.3|43580.3|43560.3|43579|43559|1
1633974680000|2021-10-11 17:51:20|43582.8|43562.8|43582.9|43562.9|43582.9|43562.9|43580.4|43560.4|102
1633974690000|2021-10-11 17:51:30|43585.4|43565.4|43580.4|43560.4|43585.4|43565.4|43580.4|43560.4|1
1633974700000|2021-10-11 17:51:40|43582.8|43562.8|43587.9|43567.9|43588.1|43568.1|43582.8|43562.8|2
1633974720000|2021-10-11 17:52:00|43589.3|43569.3|43590.4|43570.4|43590.4|43570.4|43587.9|43567.9|3
1633974730000|2021-10-11 17:52:10|||||||||3
1633974740000|2021-10-11 17:52:20|43585.4|43565.4|43585.4|43565.4|43585.4|43565.4|43585.4|43565.4|4
1633974750000|2021-10-11 17:52:30|43586.6|43566.6|43587.9|43567.9|43590.4|43570.4|43585.4|43565.4|4
1633974760000|2021-10-11 17:52:40|43589.3|43569.3|43592.9|43572.9|43593.1|43573.1|43589.3|43569.3|3
1633974770000|2021-10-11 17:52:50|43595.4|43575.4|43595.4|43575.4|43595.4|43575.4|43592.9|43572.9|2
1633974780000|2021-10-11 17:53:00|43594.1|43574.1|43594.1|43574.1|43594.1|43574.1|43594.1|43574.1|3
1633974790000|2021-10-11 17:53:10|43592.9|43572.9|43594.1|43574.1|43595.4|43575.4|43592.9|43572.9|1
1633974800000|2021-10-11 17:53:20|43595.4|43575.4|43595.4|43575.4|43595.4|43575.4|43594.1|43574.1|0
1633974810000|2021-10-11 17:53:30|43592.9|43572.9|43594.3|43574.3|43595.4|43575.4|43591.6|43571.6|1
1633974820000|2021-10-11 17:53:40|43595.4|43575.4|43594.3|43574.3|43595.4|43575.4|43592.9|43572.9|0
1633974830000|2021-10-11 17:53:50|43595.4|43575.4|43595.4|43575.4|43595.4|43575.4|43595.4|43575.4|0
1633974840000|2021-10-11 17:54:00|||||||||2
1633974850000|2021-10-11 17:54:10|43596.8|43576.8|43600.4|43580.4|43600.4|43580.4|43596.8|43576.8|0
1633974860000|2021-10-11 17:54:20|43597.9|43577.9|43597.9|43577.9|43600.4|43580.4|43596.8|43576.8|7
1633974890000|2021-10-11 17:54:50|43596.6|43576.6|43596.6|43576.6|43596.6|43576.6|43596.6|43576.6|1
1633974900000|2021-10-11 17:55:00|43595.4|43575.4|43596.6|43576.6|43600.4|43580.4|43595.4|43575.4|0
1633974910000|2021-10-11 17:55:10|43595.4|43575.4|43596.6|43576.6|43597.9|43577.9|43595.4|43575.4|0
1633974920000|2021-10-11 17:55:20|43595.4|43575.4|43595.4|43575.4|43596.7|43576.7|43595.4|43575.4|0
1633974930000|2021-10-11 17:55:30|43596.7|43576.7|43595.4|43575.4|43596.7|43576.7|43595.4|43575.4|0
1633974940000|2021-10-11 17:55:40|||||||||2
1633974950000|2021-10-11 17:55:50|43594.2|43574.2|43585.4|43565.4|43594.2|43574.2|43585.4|43565.4|1
1633974960000|2021-10-11 17:56:00|43584.2|43564.2|43582.9|43562.9|43584.2|43564.2|43582.9|43562.9|5
1633974970000|2021-10-11 17:56:10|||||||||1
1633974980000|2021-10-11 17:56:20|43585.4|43565.4|43586.6|43566.6|43586.7|43566.7|43584.1|43564.1|1
1633974990000|2021-10-11 17:56:30|43585.4|43565.4|43582.9|43562.9|43585.4|43565.4|43582.9|43562.9|0
1633975000000|2021-10-11 17:56:40|43581.6|43561.6|43580.4|43560.4|43581.6|43561.6|43580.4|43560.4|3
1633975010000|2021-10-11 17:56:50|||||||||1
1633975030000|2021-10-11 17:57:10|43579.2|43559.2|43577.9|43557.9|43579.2|43559.2|43577.9|43557.9|1
1633975040000|2021-10-11 17:57:20|43576.7|43556.7|43576.6|43556.6|43577.9|43557.9|43574.1|43554.1|6
1633975050000|2021-10-11 17:57:30|43572.9|43552.9|43575.4|43555.4|43575.4|43555.4|43572.9|43552.9|1
1633975060000|2021-10-11 17:57:40|||||||||3
1633975070000|2021-10-11 17:57:50|43572.9|43552.9|43572.9|43552.9|43575.4|43555.4|43572.9|43552.9|4
1633975080000|2021-10-11 17:58:00|43575.4|43555.4|43575.4|43555.4|43575.4|43555.4|43572.9|43552.9|2
1633975090000|2021-10-11 17:58:10|43577.9|43557.9|43576.7|43556.7|43577.9|43557.9|43576.7|43556.7|1
1633975100000|2021-10-11 17:58:20|43577.9|43557.9|43577.9|43557.9|43577.9|43557.9|43575.4|43555.4|5
1633975110000|2021-10-11 17:58:30|43576.7|43556.7|43576.6|43556.6|43577.9|43557.9|43572.9|43552.9|5
1633975120000|2021-10-11 17:58:40|43575.4|43555.4|43576.6|43556.6|43576.7|43556.7|43575.4|43555.4|0
1633975130000|2021-10-11 17:58:50|43575.4|43555.4|43577.9|43557.9|43577.9|43557.9|43575.4|43555.4|1
1633975140000|2021-10-11 17:59:00|43576.7|43556.7|43576.7|43556.7|43577.9|43557.9|43576.7|43556.7|7
1633975150000|2021-10-11 17:59:10|43577.9|43557.9|43581.7|43561.7|43581.7|43561.7|43577.9|43557.9|3
1633975160000|2021-10-11 17:59:20|43580.4|43560.4|43578.1|43558.1|43581.7|43561.7|43578.1|43558.1|0
1633975170000|2021-10-11 17:59:30|43579.2|43559.2|43581.7|43561.7|43581.7|43561.7|43578.1|43558.1|0
1633975180000|2021-10-11 17:59:40|43579.2|43559.2|43581.7|43561.7|43581.7|43561.7|43579.2|43559.2|1
1633975190000|2021-10-11 17:59:50|43583.1|43563.1|43584.2|43564.2|43584.2|43564.2|43581.7|43561.7|1
1633975210000|2021-10-11 18:00:10|43583.1|43563.1|43580.4|43560.4|43583.1|43563.1|43579.2|43559.2|4
1633975220000|2021-10-11 18:00:20|43581.7|43561.7|43579.2|43559.2|43581.7|43561.7|43579.2|43559.2|0
1633975230000|2021-10-11 18:00:30|43581.7|43561.7|43581.7|43561.7|43581.7|43561.7|43581.7|43561.7|0
1633975240000|2021-10-11 18:00:40|43580.4|43560.4|43580.4|43560.4|43581.7|43561.7|43580.4|43560.4|0
1633975250000|2021-10-11 18:00:50|43579.2|43559.2|43581.7|43561.7|43581.7|43561.7|43579.2|43559.2|1
1633975260000|2021-10-11 18:01:00|43584.2|43564.2|43584.2|43564.2|43584.2|43564.2|43581.7|43561.7|0
1633975270000|2021-10-11 18:01:10|||||||||1
1633975310000|2021-10-11 18:01:50|43585.6|43565.6|43590.4|43570.4|43591.6|43571.6|43585.6|43565.6|4
1633975320000|2021-10-11 18:02:00|43591.6|43571.6|43591.6|43571.6|43594.1|43574.1|43590.4|43570.4|1
1633975330000|2021-10-11 18:02:10|43595.4|43575.4|43595.4|43575.4|43595.4|43575.4|43595.4|43575.4|0
1633975340000|2021-10-11 18:02:20|43596.7|43576.7|43595.4|43575.4|43596.7|43576.7|43595.4|43575.4|2
1633975350000|2021-10-11 18:02:30|43593.1|43573.1|43591.7|43571.7|43593.1|43573.1|43591.7|43571.7|6
1633975360000|2021-10-11 18:02:40|43590.4|43570.4|43591.7|43571.7|43592.9|43572.9|43590.4|43570.4|1
1633975370000|2021-10-11 18:02:50|43590.4|43570.4|43586.7|43566.7|43590.4|43570.4|43586.7|43566.7|2
1633975390000|2021-10-11 18:03:10|43584.2|43564.2|43584.2|43564.2|43586.7|43566.7|43584.2|43564.2|0
1633975400000|2021-10-11 18:03:20|43583|43563|43584.2|43564.2|43584.2|43564.2|43583|43563|0
1633975410000|2021-10-11 18:03:30|43586.7|43566.7|43581.7|43561.7|43586.7|43566.7|43581.7|43561.7|0
1633975420000|2021-10-11 18:03:40|43582.9|43562.9|43582.9|43562.9|43582.9|43562.9|43582.9|43562.9|6
1633975430000|2021-10-11 18:03:50|43581.7|43561.7|43585.4|43565.4|43585.4|43565.4|43581.7|43561.7|0
1633975470000|2021-10-11 18:04:30|43584.2|43564.2|43585.4|43565.4|43585.4|43565.4|43584.2|43564.2|2
1633975480000|2021-10-11 18:04:40|||||||||1
1633975490000|2021-10-11 18:04:50|43590.4|43570.4|43591.6|43571.6|43591.6|43571.6|43590.4|43570.4|2
1633975500000|2021-10-11 18:05:00|43590.4|43570.4|43590.4|43570.4|43591.7|43571.7|43590.4|43570.4|2
1633975510000|2021-10-11 18:05:10|43591.7|43571.7|43591.7|43571.7|43592.9|43572.9|43590.4|43570.4|0
1633975520000|2021-10-11 18:05:20|43592.9|43572.9|43590.4|43570.4|43592.9|43572.9|43590.4|43570.4|5
1633975530000|2021-10-11 18:05:30|43589.1|43569.1|43589.1|43569.1|43589.1|43569.1|43589.1|43569.1|2
1633975540000|2021-10-11 18:05:40|43587.8|43567.8|43587.8|43567.8|43587.8|43567.8|43587.8|43567.8|2
1633975550000|2021-10-11 18:05:50|43589.1|43569.1|43589.1|43569.1|43589.1|43569.1|43589.1|43569.1|2
1633975560000|2021-10-11 18:06:00|43590.4|43570.4|43590.4|43570.4|43590.4|43570.4|43590.4|43570.4|0
1633975570000|2021-10-11 18:06:10|43591.6|43571.6|43591.6|43571.6|43591.6|43571.6|43591.6|43571.6|0
1633975580000|2021-10-11 18:06:20|43592.9|43572.9|43595.4|43575.4|43595.4|43575.4|43591.6|43571.6|1
1633975590000|2021-10-11 18:06:30|43596.7|43576.7|43596.7|43576.7|43596.7|43576.7|43595.4|43575.4|1
1633975600000|2021-10-11 18:06:40|||||||||1
1633975610000|2021-10-11 18:06:50|43595.4|43575.4|43591.7|43571.7|43595.4|43575.4|43591.7|43571.7|0
1633975620000|2021-10-11 18:07:00|43594.2|43574.2|43595.4|43575.4|43595.4|43575.4|43594.2|43574.2|1
1633975630000|2021-10-11 18:07:10|43592.9|43572.9|43595.4|43575.4|43595.4|43575.4|43592.9|43572.9|1
1633975640000|2021-10-11 18:07:20|||||||||1
1633975650000|2021-10-11 18:07:30|43594.2|43574.2|43594.2|43574.2|43595.4|43575.4|43592.9|43572.9|0
1633975660000|2021-10-11 18:07:40|43595.4|43575.4|43595.4|43575.4|43595.4|43575.4|43595.4|43575.4|0
1633975680000|2021-10-11 18:08:00|43592.9|43572.9|43590.4|43570.4|43592.9|43572.9|43590.4|43570.4|3
1633975690000|2021-10-11 18:08:10|||||||||1
1633975720000|2021-10-11 18:08:40|43591.7|43571.7|43591.7|43571.7|43591.7|43571.7|43591.7|43571.7|0
1633975730000|2021-10-11 18:08:50|43593|43573|43591.7|43571.7|43594.2|43574.2|43591.7|43571.7|0
1633975740000|2021-10-11 18:09:00|43590.4|43570.4|43590.4|43570.4|43591.7|43571.7|43587.9|43567.9|0
1633975750000|2021-10-11 18:09:10|43589.2|43569.2|43587.9|43567.9|43589.2|43569.2|43587.9|43567.9|0
1633975760000|2021-10-11 18:09:20|43590.4|43570.4|43590.4|43570.4|43590.4|43570.4|43590.4|43570.4|0
1633975770000|2021-10-11 18:09:30|43589.1|43569.1|43587.9|43567.9|43589.1|43569.1|43586.6|43566.6|1
1633975780000|2021-10-11 18:09:40|43586.6|43566.6|43585.4|43565.4|43587.9|43567.9|43585.4|43565.4|0
1633975790000|2021-10-11 18:09:50|43586.7|43566.7|43586.7|43566.7|43586.7|43566.7|43586.7|43566.7|0
1633975800000|2021-10-11 18:10:00|43589.2|43569.2|43585.4|43565.4|43589.2|43569.2|43585.4|43565.4|0
1633975810000|2021-10-11 18:10:10|43586.7|43566.7|43587.9|43567.9|43587.9|43567.9|43585.4|43565.4|2
1633975820000|2021-10-11 18:10:20|43586.7|43566.7|43587.9|43567.9|43587.9|43567.9|43585.4|43565.4|0
1633975830000|2021-10-11 18:10:30|43590.4|43570.4|43589.2|43569.2|43590.4|43570.4|43587.9|43567.9|0
1633975840000|2021-10-11 18:10:40|43590.4|43570.4|43590.4|43570.4|43590.4|43570.4|43590.4|43570.4|1
1633975860000|2021-10-11 18:11:00|||||||||32
1633975880000|2021-10-11 18:11:20|||||||||4
1633975900000|2021-10-11 18:11:40|43589.1|43569.1|43589.1|43569.1|43589.1|43569.1|43589.1|43569.1|0
1633975910000|2021-10-11 18:11:50|43592.8|43572.8|43594.1|43574.1|43594.1|43574.1|43591.6|43571.6|0
1633975920000|2021-10-11 18:12:00|43590.4|43570.4|43589.1|43569.1|43590.4|43570.4|43589.1|43569.1|1
1633975940000|2021-10-11 18:12:20|43592.8|43572.8|43589.1|43569.1|43592.8|43572.8|43589.1|43569.1|0
1633975960000|2021-10-11 18:12:40|43587.8|43567.8|43589.1|43569.1|43589.1|43569.1|43587.8|43567.8|0
1633975980000|2021-10-11 18:13:00|43592.8|43572.8|43592.8|43572.8|43592.8|43572.8|43592.8|43572.8|0
1633975990000|2021-10-11 18:13:10|43591.6|43571.6|43589.1|43569.1|43592.8|43572.8|43589.1|43569.1|4
1633976000000|2021-10-11 18:13:20|43587.8|43567.8|43587.8|43567.8|43587.8|43567.8|43587.8|43567.8|0
1633976010000|2021-10-11 18:13:30|43589.1|43569.1|43589.1|43569.1|43591.6|43571.6|43589.1|43569.1|0
1633976030000|2021-10-11 18:13:50|43587.8|43567.8|43591.6|43571.6|43592.8|43572.8|43587.8|43567.8|1
1633976040000|2021-10-11 18:14:00|43592.8|43572.8|43591.6|43571.6|43592.8|43572.8|43591.6|43571.6|0
1633976060000|2021-10-11 18:14:20|43586.6|43566.6|43585.4|43565.4|43586.6|43566.6|43585.4|43565.4|5
1633976070000|2021-10-11 18:14:30|43584.1|43564.1|43584.1|43564.1|43584.1|43564.1|43584.1|43564.1|1
1633976080000|2021-10-11 18:14:40|43585.3|43565.3|43585.3|43565.3|43585.3|43565.3|43585.3|43565.3|0
1633976090000|2021-10-11 18:14:50|||||||||1
1633976100000|2021-10-11 18:15:00|43582.8|43562.8|43585.3|43565.3|43585.3|43565.3|43582.8|43562.8|4
1633976110000|2021-10-11 18:15:10|43587.8|43567.8|43589|43569|43589|43569|43587.8|43567.8|10
1633976120000|2021-10-11 18:15:20|43587.8|43567.8|43591.6|43571.6|43591.6|43571.6|43587.8|43567.8|0
1633976130000|2021-10-11 18:15:30|43594.1|43574.1|43595.4|43575.4|43596.6|43576.6|43594.1|43574.1|1
1633976140000|2021-10-11 18:15:40|43595.3|43575.3|43595.3|43575.3|43596.6|43576.6|43595.3|43575.3|0
1633976160000|2021-10-11 18:16:00|43594|43574|43594.1|43574.1|43594.1|43574.1|43591.6|43571.6|0
1633976170000|2021-10-11 18:16:10|43595.4|43575.4|43595.4|43575.4|43596.6|43576.6|43594.1|43574.1|0
1633976180000|2021-10-11 18:16:20|43596.6|43576.6|43594.1|43574.1|43596.6|43576.6|43594.1|43574.1|0
1633976190000|2021-10-11 18:16:30|43591.6|43571.6|43592.8|43572.8|43592.8|43572.8|43591.6|43571.6|4
1633976200000|2021-10-11 18:16:40|43591.6|43571.6|43591.6|43571.6|43592.8|43572.8|43591.6|43571.6|2
1633976210000|2021-10-11 18:16:50|43590.3|43570.3|43591.6|43571.6|43591.6|43571.6|43590.3|43570.3|2
1633976220000|2021-10-11 18:17:00|43590.3|43570.3|43590.3|43570.3|43591.6|43571.6|43590.3|43570.3|0
1633976240000|2021-10-11 18:17:20|43587.8|43567.8|43580.4|43560.4|43587.8|43567.8|43580.4|43560.4|116
1633976250000|2021-10-11 18:17:30|43581.6|43561.6|43574|43554|43581.6|43561.6|43574|43554|3
1633976260000|2021-10-11 18:17:40|43571.5|43551.5|43574|43554|43574|43554|43570.2|43550.2|11
1633976310000|2021-10-11 18:18:30|43570.2|43550.2|43570.2|43550.2|43570.2|43550.2|43570.2|43550.2|1
1633976320000|2021-10-11 18:18:40|43568.9|43548.9|43568.9|43548.9|43568.9|43548.9|43568.9|43548.9|2
1633976330000|2021-10-11 18:18:50|43566.4|43546.4|43566.5|43546.5|43566.5|43546.5|43565.2|43545.2|2
1633976340000|2021-10-11 18:19:00|43565.2|43545.2|43566.5|43546.5|43566.5|43546.5|43565.2|43545.2|1
1633976350000|2021-10-11 18:19:10|43565.2|43545.2|43566.5|43546.5|43566.5|43546.5|43565.2|43545.2|0
1633976360000|2021-10-11 18:19:20|43565.2|43545.2|43561.5|43541.5|43565.2|43545.2|43561.5|43541.5|0
1633976370000|2021-10-11 18:19:30|43560.2|43540.2|43561.5|43541.5|43561.5|43541.5|43560.2|43540.2|1
1633976380000|2021-10-11 18:19:40|43563.9|43543.9|43561.5|43541.5|43563.9|43543.9|43561.5|43541.5|0
1633976390000|2021-10-11 18:19:50|43560.2|43540.2|43561.5|43541.5|43561.5|43541.5|43560.2|43540.2|0
1633976400000|2021-10-11 18:20:00|43565.2|43545.2|43565.2|43545.2|43565.2|43545.2|43561.5|43541.5|0
1633976410000|2021-10-11 18:20:10|43566.5|43546.5|43561.5|43541.5|43566.5|43546.5|43561.5|43541.5|2
1633976430000|2021-10-11 18:20:30|43560.2|43540.2|43561.5|43541.5|43561.5|43541.5|43560.2|43540.2|1
1633976440000|2021-10-11 18:20:40|43560.2|43540.2|43561.5|43541.5|43561.5|43541.5|43560.2|43540.2|0
1633976450000|2021-10-11 18:20:50|43560.2|43540.2|43561.5|43541.5|43561.5|43541.5|43560.2|43540.2|0
1633976460000|2021-10-11 18:21:00|43560.2|43540.2|43567.8|43547.8|43569|43549|43560.2|43540.2|17
1633976480000|2021-10-11 18:21:20|43569.1|43549.1|43571.5|43551.5|43571.5|43551.5|43569.1|43549.1|0
1633976490000|2021-10-11 18:21:30|43572.8|43552.8|43572.8|43552.8|43574|43554|43572.8|43552.8|0
1633976500000|2021-10-11 18:21:40|43574.1|43554.1|43572.8|43552.8|43574.1|43554.1|43572.8|43552.8|0
1633976510000|2021-10-11 18:21:50|43574.1|43554.1|43574.1|43554.1|43574.1|43554.1|43574.1|43554.1|0
1633976520000|2021-10-11 18:22:00|43572.8|43552.8|43574.1|43554.1|43575.3|43555.3|43572.8|43552.8|1
1633976530000|2021-10-11 18:22:10|43575.3|43555.3|43575.3|43555.3|43575.3|43555.3|43575.3|43555.3|0
1633976540000|2021-10-11 18:22:20|43574.1|43554.1|43575.3|43555.3|43575.3|43555.3|43574.1|43554.1|0
1633976550000|2021-10-11 18:22:30|43577.8|43557.8|43577.8|43557.8|43577.8|43557.8|43577.8|43557.8|0
1633976560000|2021-10-11 18:22:40|43575.4|43555.4|43574|43554|43575.4|43555.4|43574|43554|6
1633976570000|2021-10-11 18:22:50|43572.8|43552.8|43572.8|43552.8|43572.8|43552.8|43572.8|43552.8|3
1633976590000|2021-10-11 18:23:10|43571.5|43551.5|43570.2|43550.2|43571.5|43551.5|43570.2|43550.2|1
1633976600000|2021-10-11 18:23:20|43569|43549|43565.3|43545.3|43569|43549|43565.3|43545.3|0
1633976610000|2021-10-11 18:23:30|43566.5|43546.5|43562.8|43542.8|43566.5|43546.5|43562.8|43542.8|0
1633976620000|2021-10-11 18:23:40|43561.5|43541.5|43565.2|43545.2|43565.2|43545.2|43561.5|43541.5|2
1633976640000|2021-10-11 18:24:00|43561.5|43541.5|43561.5|43541.5|43562.7|43542.7|43561.5|43541.5|2
1633976650000|2021-10-11 18:24:10|43560.2|43540.2|43560.2|43540.2|43560.2|43540.2|43560.2|43540.2|0
1633976660000|2021-10-11 18:24:20|43558.9|43538.9|43560.2|43540.2|43560.2|43540.2|43558.9|43538.9|1
1633976670000|2021-10-11 18:24:30|43561.5|43541.5|43561.5|43541.5|43561.5|43541.5|43561.5|43541.5|1
1633976680000|2021-10-11 18:24:40|43560.2|43540.2|43561.5|43541.5|43561.5|43541.5|43560.2|43540.2|0
1633976690000|2021-10-11 18:24:50|43560.2|43540.2|43561.5|43541.5|43561.5|43541.5|43560.2|43540.2|0
1633976700000|2021-10-11 18:25:00|43560.2|43540.2|43560.2|43540.2|43561.5|43541.5|43560.2|43540.2|1
1633976710000|2021-10-11 18:25:10|43561.5|43541.5|43562.7|43542.7|43562.7|43542.7|43561.5|43541.5|1
1633976720000|2021-10-11 18:25:20|||||||||1
1633976740000|2021-10-11 18:25:40|43561.5|43541.5|43561.5|43541.5|43561.5|43541.5|43561.5|43541.5|0
1633976750000|2021-10-11 18:25:50|43560.2|43540.2|43556.5|43536.5|43560.2|43540.2|43554|43534|3
1633976760000|2021-10-11 18:26:00|43555.3|43535.3|43554|43534|43556.5|43536.5|43552.8|43532.8|0
1633976770000|2021-10-11 18:26:10|43555.3|43535.3|43555.3|43535.3|43556.5|43536.5|43554|43534|1
1633976780000|2021-10-11 18:26:20|43556.5|43536.5|43554|43534|43556.5|43536.5|43554|43534|0
1633976790000|2021-10-11 18:26:30|43551.5|43531.5|43547.7|43527.7|43555.2|43535.2|43547.7|43527.7|18
1633976820000|2021-10-11 18:27:00|||||||||4
1633976830000|2021-10-11 18:27:10|||||||||1
1633976850000|2021-10-11 18:27:30|43546.5|43526.5|43547.7|43527.7|43547.7|43527.7|43546.5|43526.5|2
1633976860000|2021-10-11 18:27:40|43549|43529|43549|43529|43549|43529|43549|43529|5
1633976870000|2021-10-11 18:27:50|43550.3|43530.3|43550.3|43530.3|43550.3|43530.3|43550.3|43530.3|5
1633976880000|2021-10-11 18:28:00|43551.5|43531.5|43557.7|43537.7|43557.7|43537.7|43550.2|43530.2|5
1633976890000|2021-10-11 18:28:10|43555.2|43535.2|43557.7|43537.7|43557.7|43537.7|43555.2|43535.2|2
1633976900000|2021-10-11 18:28:20|43555.2|43535.2|43557.7|43537.7|43557.7|43537.7|43555.2|43535.2|8
1633976910000|2021-10-11 18:28:30|43558.8|43538.8|43559|43539|43560.2|43540.2|43558.8|43538.8|1
1633976920000|2021-10-11 18:28:40|43560.2|43540.2|43562.7|43542.7|43562.7|43542.7|43560.2|43540.2|1
1633976930000|2021-10-11 18:28:50|43564|43544|43567.7|43547.7|43567.7|43547.7|43562.7|43542.7|3
1633976940000|2021-10-11 18:29:00|43566.3|43546.3|43562.7|43542.7|43567.7|43547.7|43562.7|43542.7|4
1633976950000|2021-10-11 18:29:10|43561.3|43541.3|43557.8|43537.8|43561.3|43541.3|43555.3|43535.3|2
1633976960000|2021-10-11 18:29:20|43559|43539|43560.3|43540.3|43561.5|43541.5|43559|43539|37
1633976970000|2021-10-11 18:29:30|43559|43539|43559|43539|43561.5|43541.5|43559|43539|4
1633976980000|2021-10-11 18:29:40|43555.3|43535.3|43555.3|43535.3|43555.3|43535.3|43555.3|43535.3|0
1633977000000|2021-10-11 18:30:00|43554|43534|43554|43534|43554|43534|43554|43534|0
1633977010000|2021-10-11 18:30:10|43555.2|43535.2|43554|43534|43556.5|43536.5|43554|43534|4
1633977020000|2021-10-11 18:30:20|43555.3|43535.3|43556.5|43536.5|43556.5|43536.5|43554|43534|0
1633977030000|2021-10-11 18:30:30|43557.8|43537.8|43556.5|43536.5|43557.8|43537.8|43556.5|43536.5|0
1633977040000|2021-10-11 18:30:40|43559|43539|43559|43539|43559|43539|43559|43539|0
1633977050000|2021-10-11 18:30:50|43560.3|43540.3|43560.3|43540.3|43560.3|43540.3|43560.3|43540.3|0
1633977060000|2021-10-11 18:31:00|43559|43539|43559|43539|43560.3|43540.3|43559|43539|0
1633977070000|2021-10-11 18:31:10|43556.5|43536.5|43554|43534|43556.5|43536.5|43554|43534|1
1633977080000|2021-10-11 18:31:20|43556.5|43536.5|43554|43534|43556.5|43536.5|43554|43534|0
1633977090000|2021-10-11 18:31:30|43555.3|43535.3|43557.7|43537.7|43559|43539|43555.3|43535.3|0
1633977100000|2021-10-11 18:31:40|43557.8|43537.8|43559|43539|43559|43539|43556.5|43536.5|0
1633977110000|2021-10-11 18:31:50|43554|43534|43554|43534|43554|43534|43554|43534|1
1633977120000|2021-10-11 18:32:00|43556.5|43536.5|43559|43539|43559|43539|43556.5|43536.5|1
1633977130000|2021-10-11 18:32:10|43557.7|43537.7|43556.5|43536.5|43557.7|43537.7|43554|43534|0
1633977160000|2021-10-11 18:32:40|||||||||1
1633977170000|2021-10-11 18:32:50|43559|43539|43559|43539|43559|43539|43559|43539|0
1633977210000|2021-10-11 18:33:30|43560.3|43540.3|43560.3|43540.3|43560.3|43540.3|43560.3|43540.3|2
1633977230000|2021-10-11 18:33:50|43561.5|43541.5|43561.5|43541.5|43561.5|43541.5|43561.5|43541.5|0
1633977240000|2021-10-11 18:34:00|43560.3|43540.3|43559|43539|43560.3|43540.3|43559|43539|5
1633977250000|2021-10-11 18:34:10|43557.8|43537.8|43552.8|43532.8|43557.8|43537.8|43552.8|43532.8|4
1633977260000|2021-10-11 18:34:20|43551.5|43531.5|43550.3|43530.3|43551.5|43531.5|43550.3|43530.3|2
1633977270000|2021-10-11 18:34:30|43549|43529|43550.3|43530.3|43550.3|43530.3|43549|43529|0
1633977280000|2021-10-11 18:34:40|43551.5|43531.5|43552.6|43532.6|43554|43534|43551.5|43531.5|0
1633977290000|2021-10-11 18:34:50|43551.5|43531.5|43554|43534|43554|43534|43551.5|43531.5|0
1633977300000|2021-10-11 18:35:00|43552.8|43532.8|43550.3|43530.3|43552.8|43532.8|43549|43529|1
1633977310000|2021-10-11 18:35:10|43549|43529|43549|43529|43549|43529|43549|43529|0
1633977320000|2021-10-11 18:35:20|43547.8|43527.8|43547.8|43527.8|43547.8|43527.8|43547.8|43527.8|2
1633977350000|2021-10-11 18:35:50|43549|43529|43545.1|43525.1|43549|43529|43545.1|43525.1|1
1633977360000|2021-10-11 18:36:00|||||||||1
1633977370000|2021-10-11 18:36:10|43542.6|43522.6|43542.6|43522.6|43542.6|43522.6|43542.6|43522.6|1
1633977380000|2021-10-11 18:36:20|43541.5|43521.5|43541.5|43521.5|43541.5|43521.5|43541.5|43521.5|0
1633977390000|2021-10-11 18:36:30|43542.6|43522.6|43541.5|43521.5|43542.6|43522.6|43541.5|43521.5|4
1633977400000|2021-10-11 18:36:40|43540.1|43520.1|43537.6|43517.6|43540.1|43520.1|43537.6|43517.6|4
1633977420000|2021-10-11 18:37:00|43536.3|43516.3|43536.3|43516.3|43536.3|43516.3|43536.3|43516.3|2
1633977430000|2021-10-11 18:37:10|43537.6|43517.6|43537.6|43517.6|43537.6|43517.6|43537.6|43517.6|6
1633977440000|2021-10-11 18:37:20|43539|43519|43539|43519|43539|43519|43539|43519|0
1633977460000|2021-10-11 18:37:40|43540.1|43520.1|43539|43519|43540.1|43520.1|43539|43519|0
1633977470000|2021-10-11 18:37:50|43535.1|43515.1|43535.1|43515.1|43535.1|43515.1|43535.1|43515.1|1
1633977480000|2021-10-11 18:38:00|43536.5|43516.5|43535.1|43515.1|43537.6|43517.6|43535.1|43515.1|3
1633977490000|2021-10-11 18:38:10|43537.6|43517.6|43535.1|43515.1|43537.6|43517.6|43535.1|43515.1|1
1633977510000|2021-10-11 18:38:30|43537.6|43517.6|43537.6|43517.6|43537.6|43517.6|43537.6|43517.6|1
1633977520000|2021-10-11 18:38:40|43539|43519|43539|43519|43539|43519|43539|43519|0
1633977530000|2021-10-11 18:38:50|43540.1|43520.1|43540.1|43520.1|43540.1|43520.1|43540.1|43520.1|0
1633977540000|2021-10-11 18:39:00|43539|43519|43537.6|43517.6|43539|43519|43537.6|43517.6|3
1633977550000|2021-10-11 18:39:10|43536.3|43516.3|43536.3|43516.3|43537.6|43517.6|43536.3|43516.3|1
1633977570000|2021-10-11 18:39:30|43529.1|43509.1|43527.8|43507.8|43529.1|43509.1|43527.8|43507.8|1
1633977580000|2021-10-11 18:39:40|43526.6|43506.6|43522.6|43502.6|43526.6|43506.6|43522.6|43502.6|2
1633977590000|2021-10-11 18:39:50|43521.3|43501.3|43521.3|43501.3|43521.3|43501.3|43521.3|43501.3|2
1633977600000|2021-10-11 18:40:00|43518.8|43498.8|43519|43499|43519|43499|43516.3|43496.3|3
1633977610000|2021-10-11 18:40:10|43520.3|43500.3|43524|43504|43524|43504|43519|43499|3
1633977620000|2021-10-11 18:40:20|43525.3|43505.3|43524|43504|43525.3|43505.3|43524|43504|3
1633977640000|2021-10-11 18:40:40|43522.8|43502.8|43522.8|43502.8|43522.8|43502.8|43522.8|43502.8|0
1633977650000|2021-10-11 18:40:50|||||||||1
1633977660000|2021-10-11 18:41:00|43521.5|43501.5|43520.3|43500.3|43522.8|43502.8|43520.3|43500.3|0
1633977670000|2021-10-11 18:41:10|43522.8|43502.8|43523.9|43503.9|43523.9|43503.9|43522.8|43502.8|10
1633977680000|2021-10-11 18:41:20|43526.4|43506.4|43526.4|43506.4|43526.4|43506.4|43523.9|43503.9|0
1633977690000|2021-10-11 18:41:30|43527.6|43507.6|43527.6|43507.6|43527.6|43507.6|43525.1|43505.1|0
1633977700000|2021-10-11 18:41:40|43526.4|43506.4|43528.9|43508.9|43528.9|43508.9|43526.4|43506.4|7
1633977710000|2021-10-11 18:41:50|43530.1|43510.1|43531.4|43511.4|43531.4|43511.4|43530.1|43510.1|1
1633977720000|2021-10-11 18:42:00|43532.6|43512.6|43537.6|43517.6|43537.6|43517.6|43532.6|43512.6|1
1633977730000|2021-10-11 18:42:10|43536.4|43516.4|43538.9|43518.9|43538.9|43518.9|43536.4|43516.4|0
1633977760000|2021-10-11 18:42:40|43540.1|43520.1|43540.1|43520.1|43540.1|43520.1|43540.1|43520.1|0
1633977770000|2021-10-11 18:42:50|43543.9|43523.9|43553.9|43533.9|43553.9|43533.9|43543.9|43523.9|10
1633977780000|2021-10-11 18:43:00|43555.3|43535.3|43551.4|43531.4|43556.4|43536.4|43551.4|43531.4|7
1633977790000|2021-10-11 18:43:10|43553.9|43533.9|43550.1|43530.1|43553.9|43533.9|43550.1|43530.1|0
1633977800000|2021-10-11 18:43:20|43551.4|43531.4|43550.3|43530.3|43551.4|43531.4|43548.9|43528.9|0
1633977810000|2021-10-11 18:43:30|43552.8|43532.8|43553.9|43533.9|43553.9|43533.9|43552.8|43532.8|0
1633977850000|2021-10-11 18:44:10|43556.4|43536.4|43556.4|43536.4|43556.4|43536.4|43556.4|43536.4|0
1633977860000|2021-10-11 18:44:20|43553.9|43533.9|43558.9|43538.9|43558.9|43538.9|43553.9|43533.9|1
1633977870000|2021-10-11 18:44:30|43560.3|43540.3|43558.9|43538.9|43560.3|43540.3|43558.9|43538.9|0
1633977880000|2021-10-11 18:44:40|43557.8|43537.8|43558.9|43538.9|43558.9|43538.9|43556.4|43536.4|1
1633977900000|2021-10-11 18:45:00|43557.6|43537.6|43556.4|43536.4|43557.6|43537.6|43556.4|43536.4|0
1633977920000|2021-10-11 18:45:20|43555.3|43535.3|43553.9|43533.9|43555.3|43535.3|43553.9|43533.9|3
1633977930000|2021-10-11 18:45:30|43551.4|43531.4|43551.4|43531.4|43551.4|43531.4|43551.4|43531.4|1
1633977970000|2021-10-11 18:46:10|43548.9|43528.9|43548.9|43528.9|43548.9|43528.9|43548.9|43528.9|1
1633977990000|2021-10-11 18:46:30|43545.1|43525.1|43542.8|43522.8|43545.1|43525.1|43542.8|43522.8|6
1633978000000|2021-10-11 18:46:40|43540.3|43520.3|43540.3|43520.3|43540.3|43520.3|43540.3|43520.3|1
1633978030000|2021-10-11 18:47:10|43538.9|43518.9|43541.4|43521.4|43541.4|43521.4|43538.9|43518.9|3
1633978040000|2021-10-11 18:47:20|||||||||1
1633978070000|2021-10-11 18:47:50|43543.9|43523.9|43541.4|43521.4|43543.9|43523.9|43541.4|43521.4|0
1633978080000|2021-10-11 18:48:00|43542.8|43522.8|43543.9|43523.9|43543.9|43523.9|43542.8|43522.8|0
1633978090000|2021-10-11 18:48:10|||||||||1
1633978100000|2021-10-11 18:48:20|43545.3|43525.3|43548.9|43528.9|43548.9|43528.9|43545.1|43525.1|0
1633978110000|2021-10-11 18:48:30|43551.4|43531.4|43551.4|43531.4|43551.4|43531.4|43548.9|43528.9|0
1633978120000|2021-10-11 18:48:40|43550.3|43530.3|43550.3|43530.3|43550.3|43530.3|43550.3|43530.3|0
1633978130000|2021-10-11 18:48:50|43547.7|43527.7|43548.9|43528.9|43548.9|43528.9|43546.4|43526.4|0
1633978140000|2021-10-11 18:49:00|43547.7|43527.7|43548.9|43528.9|43548.9|43528.9|43546.4|43526.4|0
1633978150000|2021-10-11 18:49:10|43546.4|43526.4|43546.4|43526.4|43546.4|43526.4|43546.4|43526.4|1
1633978180000|2021-10-11 18:49:40|||||||||1
1633978190000|2021-10-11 18:49:50|43543.9|43523.9|43543.9|43523.9|43543.9|43523.9|43543.9|43523.9|0
1633978220000|2021-10-11 18:50:20|43542.7|43522.7|43540.1|43520.1|43542.7|43522.7|43540.1|43520.1|3
1633978240000|2021-10-11 18:50:40|43538.8|43518.8|43536.4|43516.4|43538.8|43518.8|43536.4|43516.4|0
1633978250000|2021-10-11 18:50:50|43533.9|43513.9|43531.4|43511.4|43533.9|43513.9|43531.4|43511.4|2
1633978260000|2021-10-11 18:51:00|43532.7|43512.7|43531.4|43511.4|43532.7|43512.7|43531.4|43511.4|0
1633978270000|2021-10-11 18:51:10|43532.7|43512.7|43531.4|43511.4|43532.7|43512.7|43531.4|43511.4|0
1633978290000|2021-10-11 18:51:30|43530.1|43510.1|43526.4|43506.4|43530.1|43510.1|43526.4|43506.4|1
1633978300000|2021-10-11 18:51:40|43527.7|43507.7|43525.2|43505.2|43527.7|43507.7|43525.2|43505.2|0
1633978310000|2021-10-11 18:51:50|43526.6|43506.6|43530.2|43510.2|43530.2|43510.2|43526.6|43506.6|1
1633978320000|2021-10-11 18:52:00|43531.4|43511.4|43531.4|43511.4|43531.4|43511.4|43531.4|43511.4|0
1633978340000|2021-10-11 18:52:20|43533.9|43513.9|43533.9|43513.9|43533.9|43513.9|43531.4|43511.4|0
1633978350000|2021-10-11 18:52:30|43532.6|43512.6|43532.6|43512.6|43532.6|43512.6|43532.6|43512.6|0
1633978360000|2021-10-11 18:52:40|43533.9|43513.9|43528.9|43508.9|43533.9|43513.9|43528.9|43508.9|1
1633978370000|2021-10-11 18:52:50|43527.6|43507.6|43530.2|43510.2|43530.2|43510.2|43527.6|43507.6|1
1633978380000|2021-10-11 18:53:00|43531.6|43511.6|43532.7|43512.7|43532.7|43512.7|43530.2|43510.2|0
1633978390000|2021-10-11 18:53:10|43530.2|43510.2|43532.7|43512.7|43532.7|43512.7|43530.2|43510.2|1
1633978400000|2021-10-11 18:53:20|43533.9|43513.9|43538.9|43518.9|43538.9|43518.9|43533.9|43513.9|0
1633978420000|2021-10-11 18:53:40|43541.3|43521.3|43546.4|43526.4|43546.4|43526.4|43541.3|43521.3|4
1633978430000|2021-10-11 18:53:50|43543.9|43523.9|43543.9|43523.9|43543.9|43523.9|43543.9|43523.9|0
1633978440000|2021-10-11 18:54:00|43545.2|43525.2|43543.9|43523.9|43545.2|43525.2|43543.9|43523.9|0
1633978470000|2021-10-11 18:54:30|43548.9|43528.9|43548.9|43528.9|43548.9|43528.9|43548.9|43528.9|3
1633978480000|2021-10-11 18:54:40|||||||||1
1633978490000|2021-10-11 18:54:50|43547.7|43527.7|43545.2|43525.2|43547.7|43527.7|43545.2|43525.2|2
1633978500000|2021-10-11 18:55:00|43546.4|43526.4|43543.9|43523.9|43546.4|43526.4|43543.9|43523.9|4
1633978510000|2021-10-11 18:55:10|43541.4|43521.4|43543.9|43523.9|43543.9|43523.9|43541.4|43521.4|0
1633978530000|2021-10-11 18:55:30|||||||||1
1633978540000|2021-10-11 18:55:40|||||||||6
1633978550000|2021-10-11 18:55:50|43541.4|43521.4|43541.4|43521.4|43541.4|43521.4|43541.4|43521.4|3
1633978570000|2021-10-11 18:56:10|43543.9|43523.9|43543.9|43523.9|43543.9|43523.9|43541.4|43521.4|0
1633978580000|2021-10-11 18:56:20|43545.1|43525.1|43547.7|43527.7|43547.7|43527.7|43545.1|43525.1|2
1633978590000|2021-10-11 18:56:30|43546.4|43526.4|43550.2|43530.2|43550.2|43530.2|43546.4|43526.4|0
1633978620000|2021-10-11 18:57:00|43546.4|43526.4|43551.4|43531.4|43551.4|43531.4|43546.4|43526.4|0
1633978640000|2021-10-11 18:57:20|43548.9|43528.9|43551.4|43531.4|43551.4|43531.4|43546.4|43526.4|2
1633978650000|2021-10-11 18:57:30|43550.1|43530.1|43548.9|43528.9|43550.1|43530.1|43548.9|43528.9|2
1633978660000|2021-10-11 18:57:40|43547.6|43527.6|43547.6|43527.6|43547.6|43527.6|43547.6|43527.6|0
1633978670000|2021-10-11 18:57:50|43546.4|43526.4|43548.9|43528.9|43548.9|43528.9|43546.4|43526.4|0
1633978680000|2021-10-11 18:58:00|43547.7|43527.7|43550.2|43530.2|43550.2|43530.2|43546.4|43526.4|9
1633978690000|2021-10-11 18:58:10|43552.7|43532.7|43552.7|43532.7|43552.7|43532.7|43552.7|43532.7|0
1633978700000|2021-10-11 18:58:20|43555.2|43535.2|43555.2|43535.2|43555.2|43535.2|43555.2|43535.2|0
1633978720000|2021-10-11 18:58:40|43556.5|43536.5|43556.5|43536.5|43556.5|43536.5|43556.5|43536.5|3
1633978730000|2021-10-11 18:58:50|43558.9|43538.9|43558.9|43538.9|43558.9|43538.9|43558.9|43538.9|0
1633978740000|2021-10-11 18:59:00|43556.4|43536.4|43553.9|43533.9|43556.4|43536.4|43553.9|43533.9|1
1633978750000|2021-10-11 18:59:10|43552.7|43532.7|43552.7|43532.7|43552.7|43532.7|43551.4|43531.4|0
1633978760000|2021-10-11 18:59:20|43551.4|43531.4|43553.9|43533.9|43553.9|43533.9|43551.4|43531.4|3
1633978770000|2021-10-11 18:59:30|43552.7|43532.7|43552.7|43532.7|43552.7|43532.7|43551.4|43531.4|2
1633978780000|2021-10-11 18:59:40|43553.9|43533.9|43553.9|43533.9|43553.9|43533.9|43553.9|43533.9|0
1633978790000|2021-10-11 18:59:50|43552.6|43532.6|43551.4|43531.4|43552.6|43532.6|43548.9|43528.9|1
1633978800000|2021-10-11 19:00:00|43550.1|43530.1|43548.9|43528.9|43550.1|43530.1|43548.9|43528.9|0
1633978810000|2021-10-11 19:00:10|43546.4|43526.4|43546.4|43526.4|43547.7|43527.7|43543.9|43523.9|2
1633978820000|2021-10-11 19:00:20|43543.9|43523.9|43548.9|43528.9|43548.9|43528.9|43543.9|43523.9|1
1633978830000|2021-10-11 19:00:30|43546.4|43526.4|43548.9|43528.9|43548.9|43528.9|43546.4|43526.4|0
1633978840000|2021-10-11 19:00:40|43551.4|43531.4|43553.9|43533.9|43556.4|43536.4|43551.4|43531.4|3
1633978850000|2021-10-11 19:00:50|43555.2|43535.2|43553.9|43533.9|43556.4|43536.4|43553.9|43533.9|0
1633978880000|2021-10-11 19:01:20|43555.1|43535.1|43553.9|43533.9|43556.4|43536.4|43553.9|43533.9|0
1633978900000|2021-10-11 19:01:40|43556.4|43536.4|43556.4|43536.4|43556.4|43536.4|43556.4|43536.4|0
1633978910000|2021-10-11 19:01:50|43553.9|43533.9|43556.4|43536.4|43556.4|43536.4|43553.9|43533.9|0
1633978920000|2021-10-11 19:02:00|43553.9|43533.9|43558.9|43538.9|43558.9|43538.9|43553.9|43533.9|1
1633978930000|2021-10-11 19:02:10|43556.4|43536.4|43553.9|43533.9|43558.9|43538.9|43553.9|43533.9|2
1633978940000|2021-10-11 19:02:20|||||||||7
1633978950000|2021-10-11 19:02:30|43552.6|43532.6|43551.4|43531.4|43552.6|43532.6|43550.1|43530.1|4
1633978960000|2021-10-11 19:02:40|43548.8|43528.8|43541.5|43521.5|43548.8|43528.8|43541.5|43521.5|16
1633978970000|2021-10-11 19:02:50|||||||||3
1633978990000|2021-10-11 19:03:10|43542.9|43522.9|43541.5|43521.5|43542.9|43522.9|43541.5|43521.5|1
1633979000000|2021-10-11 19:03:20|43544|43524|43540.2|43520.2|43545.2|43525.2|43540.2|43520.2|2
1633979050000|2021-10-11 19:04:10|||||||||4
1633979060000|2021-10-11 19:04:20|43538.9|43518.9|43540.2|43520.2|43540.2|43520.2|43538.9|43518.9|0
1633979070000|2021-10-11 19:04:30|43538.9|43518.9|43538.9|43518.9|43538.9|43518.9|43538.9|43518.9|0
1633979080000|2021-10-11 19:04:40|43540.2|43520.2|43540.2|43520.2|43540.2|43520.2|43540.2|43520.2|0
1633979090000|2021-10-11 19:04:50|43537.7|43517.7|43540.2|43520.2|43540.2|43520.2|43537.7|43517.7|1
1633979120000|2021-10-11 19:05:20|43538.9|43518.9|43538.9|43518.9|43538.9|43518.9|43538.9|43518.9|0
1633979130000|2021-10-11 19:05:30|43537.7|43517.7|43536.4|43516.4|43537.7|43517.7|43536.4|43516.4|0
1633979160000|2021-10-11 19:06:00|43535.2|43515.2|43533.9|43513.9|43535.2|43515.2|43533.9|43513.9|4
1633979200000|2021-10-11 19:06:40|43532.7|43512.7|43530.2|43510.2|43532.7|43512.7|43530.2|43510.2|4
1633979210000|2021-10-11 19:06:50|43525.2|43505.2|43525.2|43505.2|43525.2|43505.2|43525.2|43505.2|1
1633979220000|2021-10-11 19:07:00|43522.8|43502.8|43515.2|43495.2|43522.8|43502.8|43512.7|43492.7|11
1633979240000|2021-10-11 19:07:20|43517.7|43497.7|43514|43494|43517.7|43497.7|43512.7|43492.7|12
1633979250000|2021-10-11 19:07:30|43515.2|43495.2|43512.7|43492.7|43515.2|43495.2|43512.7|43492.7|2
1633979260000|2021-10-11 19:07:40|43507.7|43487.7|43507.7|43487.7|43507.7|43487.7|43507.7|43487.7|4
1633979270000|2021-10-11 19:07:50|43502.7|43482.7|43502.7|43482.7|43505.2|43485.2|43502.7|43482.7|5
1633979280000|2021-10-11 19:08:00|43501.5|43481.5|43502.7|43482.7|43502.7|43482.7|43501.5|43481.5|0
1633979290000|2021-10-11 19:08:10|43501.5|43481.5|43500.2|43480.2|43501.5|43481.5|43499|43479|7
1633979300000|2021-10-11 19:08:20|43499|43479|43500.2|43480.2|43500.2|43480.2|43499|43479|0
1633979310000|2021-10-11 19:08:30|43501.4|43481.4|43500.2|43480.2|43502.7|43482.7|43500.2|43480.2|2
1633979340000|2021-10-11 19:09:00|43498.9|43478.9|43502.7|43482.7|43502.7|43482.7|43498.9|43478.9|4
1633979350000|2021-10-11 19:09:10|43503.9|43483.9|43505.2|43485.2|43505.2|43485.2|43503.9|43483.9|1
1633979360000|2021-10-11 19:09:20|43502.7|43482.7|43502.7|43482.7|43502.7|43482.7|43502.7|43482.7|0
1633979370000|2021-10-11 19:09:30|43503.9|43483.9|43507.7|43487.7|43507.7|43487.7|43502.7|43482.7|0
1633979380000|2021-10-11 19:09:40|43502.7|43482.7|43505.2|43485.2|43505.2|43485.2|43502.7|43482.7|2
1633979390000|2021-10-11 19:09:50|43507.7|43487.7|43511.5|43491.5|43511.5|43491.5|43507.7|43487.7|4
1633979400000|2021-10-11 19:10:00|43510.2|43490.2|43515.2|43495.2|43515.2|43495.2|43510.2|43490.2|0
1633979410000|2021-10-11 19:10:10|43512.7|43492.7|43515.2|43495.2|43515.2|43495.2|43512.7|43492.7|1
1633979430000|2021-10-11 19:10:30|43513.9|43493.9|43515.2|43495.2|43515.2|43495.2|43513.9|43493.9|0
1633979440000|2021-10-11 19:10:40|43512.7|43492.7|43512.7|43492.7|43515.2|43495.2|43512.7|43492.7|0
1633979450000|2021-10-11 19:10:50|43511.4|43491.4|43510.2|43490.2|43512.7|43492.7|43510.2|43490.2|5
1633979460000|2021-10-11 19:11:00|43511.4|43491.4|43517.7|43497.7|43520.2|43500.2|43511.4|43491.4|2
1633979470000|2021-10-11 19:11:10|43520.2|43500.2|43520.2|43500.2|43520.2|43500.2|43517.7|43497.7|0
1633979480000|2021-10-11 19:11:20|43519|43499|43516.5|43496.5|43519|43499|43514|43494|8
1633979490000|2021-10-11 19:11:30|43514|43494|43516.5|43496.5|43516.5|43496.5|43514|43494|0
1633979500000|2021-10-11 19:11:40|43515.3|43495.3|43514|43494|43515.3|43495.3|43514|43494|1
1633979510000|2021-10-11 19:11:50|43516.5|43496.5|43515.2|43495.2|43517.7|43497.7|43515.2|43495.2|3
1633979520000|2021-10-11 19:12:00|43512.7|43492.7|43512.7|43492.7|43515.2|43495.2|43512.7|43492.7|1
1633979530000|2021-10-11 19:12:10|43514|43494|43514|43494|43514|43494|43512.7|43492.7|0
1633979540000|2021-10-11 19:12:20|43517.7|43497.7|43517.7|43497.7|43517.7|43497.7|43517.7|43497.7|0
1633979550000|2021-10-11 19:12:30|43522.7|43502.7|43526.4|43506.4|43526.4|43506.4|43522.7|43502.7|1
1633979560000|2021-10-11 19:12:40|43527.7|43507.7|43527.7|43507.7|43527.7|43507.7|43527.7|43507.7|0
1633979570000|2021-10-11 19:12:50|43526.5|43506.5|43531.5|43511.5|43531.5|43511.5|43526.5|43506.5|1
1633979580000|2021-10-11 19:13:00|43532.7|43512.7|43529|43509|43532.7|43512.7|43527.7|43507.7|1
1633979590000|2021-10-11 19:13:10|43527.7|43507.7|43527.7|43507.7|43529|43509|43527.7|43507.7|0
1633979600000|2021-10-11 19:13:20|43528.9|43508.9|43527.7|43507.7|43529|43509|43527.7|43507.7|0
1633979610000|2021-10-11 19:13:30|43525.2|43505.2|43522.7|43502.7|43527.7|43507.7|43522.7|43502.7|1
1633979620000|2021-10-11 19:13:40|43525.2|43505.2|43525.2|43505.2|43525.2|43505.2|43522.7|43502.7|0
1633979630000|2021-10-11 19:13:50|43524|43504|43524|43504|43525.2|43505.2|43522.7|43502.7|0
1633979640000|2021-10-11 19:14:00|43525.2|43505.2|43525.2|43505.2|43525.2|43505.2|43522.7|43502.7|0
1633979650000|2021-10-11 19:14:10|43523.9|43503.9|43525.2|43505.2|43525.2|43505.2|43523.9|43503.9|0
1633979660000|2021-10-11 19:14:20|43526.4|43506.4|43525.2|43505.2|43527.7|43507.7|43525.2|43505.2|0
1633979670000|2021-10-11 19:14:30|43526.4|43506.4|43525.2|43505.2|43527.7|43507.7|43525.2|43505.2|0
1633979680000|2021-10-11 19:14:40|43523.9|43503.9|43525.2|43505.2|43525.2|43505.2|43523.9|43503.9|0
1633979690000|2021-10-11 19:14:50|43522.7|43502.7|43525.2|43505.2|43525.2|43505.2|43522.7|43502.7|0
1633979700000|2021-10-11 19:15:00|43527.7|43507.7|43525.2|43505.2|43527.7|43507.7|43523.9|43503.9|1
1633979710000|2021-10-11 19:15:10|43522.7|43502.7|43521.5|43501.5|43522.7|43502.7|43520.2|43500.2|0
1633979720000|2021-10-11 19:15:20|43520.2|43500.2|43520.2|43500.2|43521.5|43501.5|43520.2|43500.2|0
1633979730000|2021-10-11 19:15:30|43521.5|43501.5|43521.5|43501.5|43521.5|43501.5|43520.2|43500.2|0
1633979740000|2021-10-11 19:15:40|43520.2|43500.2|43521.5|43501.5|43521.5|43501.5|43520.2|43500.2|0
1633979750000|2021-10-11 19:15:50|43520.2|43500.2|43520.2|43500.2|43520.2|43500.2|43520.2|43500.2|0
1633979760000|2021-10-11 19:16:00|43521.5|43501.5|43522.7|43502.7|43522.7|43502.7|43520.2|43500.2|0
1633979770000|2021-10-11 19:16:10|43521.5|43501.5|43517.7|43497.7|43521.5|43501.5|43517.7|43497.7|2
1633979780000|2021-10-11 19:16:20|43515.2|43495.2|43514|43494|43517.7|43497.7|43514|43494|0
1633979790000|2021-10-11 19:16:30|43515.2|43495.2|43516.5|43496.5|43516.5|43496.5|43515.2|43495.2|1
1633979800000|2021-10-11 19:16:40|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|1
1633979810000|2021-10-11 19:16:50|43514|43494|43514|43494|43516.5|43496.5|43514|43494|0
1633979820000|2021-10-11 19:17:00|43515.2|43495.2|43514|43494|43516.5|43496.5|43514|43494|1
1633979830000|2021-10-11 19:17:10|43516.5|43496.5|43514|43494|43516.5|43496.5|43512.8|43492.8|0
1633979840000|2021-10-11 19:17:20|43515.3|43495.3|43514|43494|43515.3|43495.3|43514|43494|0
1633979850000|2021-10-11 19:17:30|43515.3|43495.3|43516.5|43496.5|43516.5|43496.5|43514|43494|1
1633979860000|2021-10-11 19:17:40|43517.7|43497.7|43515.2|43495.2|43517.7|43497.7|43514|43494|0
1633979870000|2021-10-11 19:17:50|43517.7|43497.7|43517.7|43497.7|43517.7|43497.7|43517.7|43497.7|0
1633979880000|2021-10-11 19:18:00|43515.2|43495.2|43517.7|43497.7|43517.7|43497.7|43515.2|43495.2|0
1633979890000|2021-10-11 19:18:10|||||||||1
1633979900000|2021-10-11 19:18:20|43516.5|43496.5|43516.5|43496.5|43516.5|43496.5|43516.5|43496.5|2
1633979910000|2021-10-11 19:18:30|43515.3|43495.3|43510.1|43490.1|43515.3|43495.3|43510.1|43490.1|3
1633979920000|2021-10-11 19:18:40|43508.9|43488.9|43508.9|43488.9|43508.9|43488.9|43506.4|43486.4|0
1633979930000|2021-10-11 19:18:50|43506.4|43486.4|43507.6|43487.6|43508.9|43488.9|43506.4|43486.4|0
1633979940000|2021-10-11 19:19:00|43506.4|43486.4|43496.5|43476.5|43507.7|43487.7|43496.5|43476.5|22
1633979980000|2021-10-11 19:19:40|43497.7|43477.7|43501.5|43481.5|43501.5|43481.5|43497.7|43477.7|2
1633979990000|2021-10-11 19:19:50|43502.7|43482.7|43502.7|43482.7|43502.7|43482.7|43502.7|43482.7|0
1633980020000|2021-10-11 19:20:20|43505.2|43485.2|43502.7|43482.7|43505.2|43485.2|43502.7|43482.7|3
1633980030000|2021-10-11 19:20:30|43505.2|43485.2|43502.7|43482.7|43505.2|43485.2|43502.7|43482.7|0
1633980040000|2021-10-11 19:20:40|43504|43484|43502.7|43482.7|43504|43484|43502.7|43482.7|0
1633980050000|2021-10-11 19:20:50|43501.5|43481.5|43500.2|43480.2|43501.5|43481.5|43500.2|43480.2|2
1633980060000|2021-10-11 19:21:00|43501.5|43481.5|43502.7|43482.7|43502.7|43482.7|43500.2|43480.2|0
1633980080000|2021-10-11 19:21:20|43504|43484|43509|43489|43509|43489|43504|43484|2
1633980090000|2021-10-11 19:21:30|43507.7|43487.7|43507.7|43487.7|43509|43489|43507.7|43487.7|0
1633980100000|2021-10-11 19:21:40|43505.2|43485.2|43505.2|43485.2|43507.8|43487.8|43505.2|43485.2|1
1633980120000|2021-10-11 19:22:00|43503.9|43483.9|43507.7|43487.7|43507.7|43487.7|43502.7|43482.7|0
1633980130000|2021-10-11 19:22:10|43506.5|43486.5|43507.7|43487.7|43507.7|43487.7|43505.2|43485.2|2
1633980140000|2021-10-11 19:22:20|43508.9|43488.9|43509|43489|43509|43489|43507.7|43487.7|0
1633980150000|2021-10-11 19:22:30|43507.7|43487.7|43509|43489|43510.2|43490.2|43507.7|43487.7|0
1633980160000|2021-10-11 19:22:40|43507.7|43487.7|43505.2|43485.2|43509|43489|43505.2|43485.2|0
1633980170000|2021-10-11 19:22:50|43503.9|43483.9|43504|43484|43504|43484|43502.7|43482.7|0
1633980180000|2021-10-11 19:23:00|43505.2|43485.2|43505.2|43485.2|43505.2|43485.2|43502.7|43482.7|0
1633980190000|2021-10-11 19:23:10|43503.9|43483.9|43505.2|43485.2|43505.2|43485.2|43502.7|43482.7|0
1633980200000|2021-10-11 19:23:20|43502.7|43482.7|43505.2|43485.2|43505.2|43485.2|43502.7|43482.7|0
1633980210000|2021-10-11 19:23:30|43504|43484|43502.7|43482.7|43505.2|43485.2|43502.7|43482.7|0
1633980220000|2021-10-11 19:23:40|43505.2|43485.2|43505.2|43485.2|43505.2|43485.2|43502.7|43482.7|0
1633980230000|2021-10-11 19:23:50|43503.9|43483.9|43502.7|43482.7|43503.9|43483.9|43502.7|43482.7|0
1633980240000|2021-10-11 19:24:00|||||||||1
1633980250000|2021-10-11 19:24:10|43501.5|43481.5|43502.7|43482.7|43502.7|43482.7|43501.5|43481.5|0
1633980260000|2021-10-11 19:24:20|43501.5|43481.5|43499|43479|43502.7|43482.7|43497.7|43477.7|8
1633980270000|2021-10-11 19:24:30|43495.2|43475.2|43495.2|43475.2|43495.2|43475.2|43495.2|43475.2|5
1633980280000|2021-10-11 19:24:40|43496.5|43476.5|43497.7|43477.7|43497.7|43477.7|43496.5|43476.5|0
1633980290000|2021-10-11 19:24:50|43498.9|43478.9|43497.7|43477.7|43498.9|43478.9|43497.7|43477.7|0
1633980300000|2021-10-11 19:25:00|43498.9|43478.9|43505.2|43485.2|43505.2|43485.2|43497.7|43477.7|1
1633980320000|2021-10-11 19:25:20|43502.7|43482.7|43502.7|43482.7|43502.7|43482.7|43502.7|43482.7|4
1633980340000|2021-10-11 19:25:40|||||||||1
1633980350000|2021-10-11 19:25:50|43497.7|43477.7|43497.7|43477.7|43497.7|43477.7|43495.2|43475.2|2
1633980370000|2021-10-11 19:26:10|43496.4|43476.4|43496.4|43476.4|43496.4|43476.4|43496.4|43476.4|1
1633980380000|2021-10-11 19:26:20|43497.7|43477.7|43497.7|43477.7|43497.7|43477.7|43495.2|43475.2|1
1633980410000|2021-10-11 19:26:50|43495.2|43475.2|43495.2|43475.2|43495.2|43475.2|43495.2|43475.2|0
1633980420000|2021-10-11 19:27:00|43499|43479|43495.2|43475.2|43499|43479|43495.2|43475.2|0
1633980430000|2021-10-11 19:27:10|43493.9|43473.9|43493.9|43473.9|43493.9|43473.9|43493.9|43473.9|2
1633980440000|2021-10-11 19:27:20|43492.7|43472.7|43492.7|43472.7|43492.7|43472.7|43492.7|43472.7|0
1633980450000|2021-10-11 19:27:30|43491.5|43471.5|43491.5|43471.5|43491.5|43471.5|43491.5|43471.5|3
1633980460000|2021-10-11 19:27:40|43492.7|43472.7|43490.2|43470.2|43492.7|43472.7|43487.7|43467.7|2
1633980470000|2021-10-11 19:27:50|43487.7|43467.7|43487.7|43467.7|43489|43469|43487.7|43467.7|1
1633980490000|2021-10-11 19:28:10|43489|43469|43487.7|43467.7|43490.2|43470.2|43487.7|43467.7|1
1633980500000|2021-10-11 19:28:20|43485.2|43465.2|43487.7|43467.7|43490.2|43470.2|43485.2|43465.2|0
1633980510000|2021-10-11 19:28:30|43489|43469|43489|43469|43490.2|43470.2|43487.7|43467.7|3
1633980520000|2021-10-11 19:28:40|43487.7|43467.7|43485.2|43465.2|43489|43469|43485.2|43465.2|0
1633980530000|2021-10-11 19:28:50|43487.7|43467.7|43485.2|43465.2|43487.7|43467.7|43485.2|43465.2|0
1633980540000|2021-10-11 19:29:00|43486.5|43466.5|43487.7|43467.7|43487.7|43467.7|43485.2|43465.2|0
1633980550000|2021-10-11 19:29:10|43486.5|43466.5|43485.2|43465.2|43486.5|43466.5|43485.2|43465.2|0
1633980560000|2021-10-11 19:29:20|43487.7|43467.7|43487.7|43467.7|43487.7|43467.7|43487.7|43467.7|0
1633980570000|2021-10-11 19:29:30|43489|43469|43487.7|43467.7|43490.2|43470.2|43487.7|43467.7|0
1633980580000|2021-10-11 19:29:40|43486.5|43466.5|43472.7|43452.7|43486.5|43466.5|43470.2|43450.2|55
1633980590000|2021-10-11 19:29:50|43471.5|43451.5|43472.7|43452.7|43472.7|43452.7|43471.5|43451.5|2
1633980600000|2021-10-11 19:30:00|43470.2|43450.2|43490.2|43470.2|43490.2|43470.2|43468.9|43448.9|16
1633980610000|2021-10-11 19:30:10|43489|43469|43491.5|43471.5|43491.5|43471.5|43487.7|43467.7|6
1633980620000|2021-10-11 19:30:20|43490.3|43470.3|43496.5|43476.5|43496.5|43476.5|43490.3|43470.3|2
1633980630000|2021-10-11 19:30:30|43497.8|43477.8|43497.8|43477.8|43497.8|43477.8|43497.8|43477.8|1
1633980640000|2021-10-11 19:30:40|43499|43479|43499|43479|43499|43479|43499|43479|0
1633980660000|2021-10-11 19:31:00|43497.7|43477.7|43497.7|43477.7|43497.7|43477.7|43497.7|43477.7|0
1633980670000|2021-10-11 19:31:10|43494|43474|43494|43474|43494|43474|43494|43474|5
1633980680000|2021-10-11 19:31:20|43492.7|43472.7|43492.7|43472.7|43492.7|43472.7|43492.7|43472.7|3
1633980690000|2021-10-11 19:31:30|43490.2|43470.2|43490.2|43470.2|43492.7|43472.7|43488.9|43468.9|5
1633980700000|2021-10-11 19:31:40|43488.9|43468.9|43490.2|43470.2|43490.2|43470.2|43486.4|43466.4|2
1633980710000|2021-10-11 19:31:50|43488.9|43468.9|43483.9|43463.9|43490.2|43470.2|43483.9|43463.9|4
1633980720000|2021-10-11 19:32:00|43485.2|43465.2|43487.8|43467.8|43487.8|43467.8|43485.2|43465.2|3
1633980730000|2021-10-11 19:32:10|43486.5|43466.5|43489|43469|43490.3|43470.3|43486.5|43466.5|3
1633980740000|2021-10-11 19:32:20|43487.7|43467.7|43485.2|43465.2|43489|43469|43485.2|43465.2|2
1633980750000|2021-10-11 19:32:30|43487.7|43467.7|43485.2|43465.2|43487.7|43467.7|43482.7|43462.7|3
1633980760000|2021-10-11 19:32:40|||||||||1
1633980770000|2021-10-11 19:32:50|43482.7|43462.7|43485.2|43465.2|43485.2|43465.2|43482.7|43462.7|0
1633980780000|2021-10-11 19:33:00|43484|43464|43485.2|43465.2|43485.2|43465.2|43482.7|43462.7|1
1633980790000|2021-10-11 19:33:10|43483.9|43463.9|43487.7|43467.7|43487.7|43467.7|43483.9|43463.9|0
1633980800000|2021-10-11 19:33:20|43489|43469|43489|43469|43489|43469|43489|43469|0
1633980820000|2021-10-11 19:33:40|43490.2|43470.2|43490.2|43470.2|43490.2|43470.2|43489|43469|0
1633980830000|2021-10-11 19:33:50|43489|43469|43489|43469|43490.2|43470.2|43487.7|43467.7|1
1633980840000|2021-10-11 19:34:00|43487.7|43467.7|43489|43469|43489|43469|43487.7|43467.7|2
1633980850000|2021-10-11 19:34:10|43487.7|43467.7|43489|43469|43491.5|43471.5|43487.7|43467.7|2
1633980860000|2021-10-11 19:34:20|43487.7|43467.7|43487.7|43467.7|43489|43469|43487.7|43467.7|0
1633980870000|2021-10-11 19:34:30|||||||||2
1633980880000|2021-10-11 19:34:40|43486.5|43466.5|43479|43459|43486.5|43466.5|43479|43459|1
1633980890000|2021-10-11 19:34:50|43477.7|43457.7|43476.5|43456.5|43477.7|43457.7|43475.2|43455.2|2
1633980900000|2021-10-11 19:35:00|43475.2|43455.2|43472.7|43452.7|43476.5|43456.5|43470.2|43450.2|0
1633980910000|2021-10-11 19:35:10|43470.2|43450.2|43467.7|43447.7|43472.7|43452.7|43467.7|43447.7|4
1633980920000|2021-10-11 19:35:20|43466.4|43446.4|43467.7|43447.7|43467.7|43447.7|43466.4|43446.4|7
1633980930000|2021-10-11 19:35:30|43468.9|43448.9|43470.2|43450.2|43470.2|43450.2|43467.7|43447.7|6
1633980950000|2021-10-11 19:35:50|43467.7|43447.7|43467.7|43447.7|43467.7|43447.7|43467.7|43447.7|0
1633980960000|2021-10-11 19:36:00|43470.2|43450.2|43470.2|43450.2|43470.2|43450.2|43467.7|43447.7|1
1633980970000|2021-10-11 19:36:10|43471.5|43451.5|43472.7|43452.7|43472.7|43452.7|43471.5|43451.5|0
1633980980000|2021-10-11 19:36:20|43470.2|43450.2|43472.7|43452.7|43472.7|43452.7|43470.2|43450.2|0
1633980990000|2021-10-11 19:36:30|43471.4|43451.4|43474|43454|43474|43454|43470.2|43450.2|4
1633981000000|2021-10-11 19:36:40|43475.3|43455.3|43475.2|43455.2|43477.7|43457.7|43475.2|43455.2|0
1633981010000|2021-10-11 19:36:50|43474|43454|43471.5|43451.5|43475.2|43455.2|43470.2|43450.2|0
1633981020000|2021-10-11 19:37:00|43472.7|43452.7|43470.2|43450.2|43472.7|43452.7|43470.2|43450.2|0
1633981030000|2021-10-11 19:37:10|43472.7|43452.7|43470.2|43450.2|43472.7|43452.7|43470.2|43450.2|0
1633981040000|2021-10-11 19:37:20|43472.7|43452.7|43470.2|43450.2|43472.7|43452.7|43470.2|43450.2|0
1633981050000|2021-10-11 19:37:30|43472.7|43452.7|43472.7|43452.7|43472.7|43452.7|43470.2|43450.2|0
1633981060000|2021-10-11 19:37:40|43470.2|43450.2|43472.7|43452.7|43472.7|43452.7|43470.2|43450.2|0
1633981070000|2021-10-11 19:37:50|43471.4|43451.4|43471.5|43451.5|43472.7|43452.7|43470.2|43450.2|0
1633981080000|2021-10-11 19:38:00|43472.7|43452.7|43470.2|43450.2|43472.7|43452.7|43470.2|43450.2|4
1633981090000|2021-10-11 19:38:10|43472.7|43452.7|43472.7|43452.7|43472.7|43452.7|43472.7|43452.7|0
1633981100000|2021-10-11 19:38:20|43474|43454|43474|43454|43476.5|43456.5|43474|43454|1
1633981110000|2021-10-11 19:38:30|43476.5|43456.5|43476.5|43456.5|43476.5|43456.5|43476.5|43456.5|0
1633981140000|2021-10-11 19:39:00|43477.7|43457.7|43480.2|43460.2|43480.2|43460.2|43477.7|43457.7|7
1633981150000|2021-10-11 19:39:10|43478.9|43458.9|43480.2|43460.2|43480.2|43460.2|43477.7|43457.7|1
1633981160000|2021-10-11 19:39:20|43481.5|43461.5|43482.7|43462.7|43482.7|43462.7|43480.2|43460.2|0
1633981170000|2021-10-11 19:39:30|43481.4|43461.4|43480.2|43460.2|43481.4|43461.4|43478.9|43458.9|0
1633981200000|2021-10-11 19:40:00|43477.7|43457.7|43476.5|43456.5|43477.7|43457.7|43476.5|43456.5|1
1633981210000|2021-10-11 19:40:10|43479|43459|43475.2|43455.2|43479|43459|43473.9|43453.9|5
1633981220000|2021-10-11 19:40:20|43472.7|43452.7|43472.7|43452.7|43472.7|43452.7|43472.7|43452.7|3
1633981230000|2021-10-11 19:40:30|43471.5|43451.5|43471.5|43451.5|43471.5|43451.5|43471.5|43451.5|0
1633981240000|2021-10-11 19:40:40|43467.7|43447.7|43466.4|43446.4|43467.7|43447.7|43466.4|43446.4|8
1633981250000|2021-10-11 19:40:50|43462.7|43442.7|43465.2|43445.2|43466.4|43446.4|43462.7|43442.7|6
1633981260000|2021-10-11 19:41:00|||||||||1
1633981280000|2021-10-11 19:41:20|43467.7|43447.7|43462.7|43442.7|43467.7|43447.7|43462.7|43442.7|10
1633981300000|2021-10-11 19:41:40|||||||||2
1633981310000|2021-10-11 19:41:50|43450.3|43430.3|43450.3|43430.3|43450.3|43430.3|43450.3|43430.3|11
1633981320000|2021-10-11 19:42:00|||||||||3
1633981330000|2021-10-11 19:42:10|43449|43429|43445.2|43425.2|43450.2|43430.2|43445.2|43425.2|13
1633981350000|2021-10-11 19:42:30|43447.7|43427.7|43447.7|43427.7|43447.7|43427.7|43447.7|43427.7|0
1633981360000|2021-10-11 19:42:40|43446.5|43426.5|43445.2|43425.2|43446.5|43426.5|43445.2|43425.2|3
1633981370000|2021-10-11 19:42:50|43443.9|43423.9|43442.7|43422.7|43443.9|43423.9|43442.7|43422.7|3
1633981380000|2021-10-11 19:43:00|43441.5|43421.5|43441.5|43421.5|43441.5|43421.5|43440.3|43420.3|2
1633981390000|2021-10-11 19:43:10|43440.2|43420.2|43440.2|43420.2|43440.2|43420.2|43440.2|43420.2|2
1633981400000|2021-10-11 19:43:20|43441.5|43421.5|43440.2|43420.2|43441.5|43421.5|43440.2|43420.2|3
1633981410000|2021-10-11 19:43:30|43441.5|43421.5|43442.7|43422.7|43443.9|43423.9|43439|43419|1
1633981420000|2021-10-11 19:43:40|43445.2|43425.2|43445.2|43425.2|43445.2|43425.2|43442.7|43422.7|1
1633981430000|2021-10-11 19:43:50|43446.4|43426.4|43445.2|43425.2|43447.7|43427.7|43445.2|43425.2|0
1633981440000|2021-10-11 19:44:00|43447.7|43427.7|43445.2|43425.2|43447.7|43427.7|43445.2|43425.2|2
1633981450000|2021-10-11 19:44:10|43447.7|43427.7|43447.7|43427.7|43447.7|43427.7|43447.7|43427.7|4
1633981460000|2021-10-11 19:44:20|43442.7|43422.7|43445.2|43425.2|43445.2|43425.2|43442.7|43422.7|2
1633981480000|2021-10-11 19:44:40|43443.9|43423.9|43442.7|43422.7|43443.9|43423.9|43442.7|43422.7|8
1633981490000|2021-10-11 19:44:50|43440.2|43420.2|43442.7|43422.7|43442.7|43422.7|43440.2|43420.2|1
1633981500000|2021-10-11 19:45:00|43443.9|43423.9|43445.2|43425.2|43445.2|43425.2|43442.7|43422.7|3
1633981510000|2021-10-11 19:45:10|43443.9|43423.9|43445.2|43425.2|43445.2|43425.2|43442.7|43422.7|0
1633981520000|2021-10-11 19:45:20|43443.9|43423.9|43442.7|43422.7|43445.2|43425.2|43442.7|43422.7|0
1633981530000|2021-10-11 19:45:30|||||||||1
1633981540000|2021-10-11 19:45:40|||||||||1
1633981550000|2021-10-11 19:45:50|43444|43424|43444|43424|43444|43424|43442.7|43422.7|9
1633981560000|2021-10-11 19:46:00|43442.7|43422.7|43451.5|43431.5|43451.5|43431.5|43442.7|43422.7|10
1633981570000|2021-10-11 19:46:10|43449|43429|43449|43429|43449|43429|43447.7|43427.7|0
1633981580000|2021-10-11 19:46:20|43447.7|43427.7|43449|43429|43449|43429|43447.7|43427.7|0
1633981590000|2021-10-11 19:46:30|43447.7|43427.7|43449|43429|43449|43429|43447.7|43427.7|0
1633981600000|2021-10-11 19:46:40|43447.7|43427.7|43449|43429|43449|43429|43447.7|43427.7|0
1633981620000|2021-10-11 19:47:00|43450.2|43430.2|43449|43429|43450.2|43430.2|43449|43429|1
1633981630000|2021-10-11 19:47:10|43447.7|43427.7|43449|43429|43449|43429|43447.7|43427.7|0
1633981640000|2021-10-11 19:47:20|43447.7|43427.7|43447.7|43427.7|43447.7|43427.7|43447.7|43427.7|0
1633981680000|2021-10-11 19:48:00|43452.7|43432.7|43449|43429|43452.7|43432.7|43447.7|43427.7|2
1633981690000|2021-10-11 19:48:10|43451.5|43431.5|43452.7|43432.7|43455.2|43435.2|43451.5|43431.5|4
1633981700000|2021-10-11 19:48:20|43455.2|43435.2|43454|43434|43455.2|43435.2|43452.7|43432.7|1
1633981710000|2021-10-11 19:48:30|43456.5|43436.5|43456.5|43436.5|43456.5|43436.5|43456.5|43436.5|1
1633981730000|2021-10-11 19:48:50|||||||||2
1633981740000|2021-10-11 19:49:00|43457.8|43437.8|43459|43439|43460.3|43440.3|43457.8|43437.8|0
1633981750000|2021-10-11 19:49:10|43461.5|43441.5|43460.2|43440.2|43461.5|43441.5|43457.7|43437.7|0
1633981760000|2021-10-11 19:49:20|43462.7|43442.7|43459|43439|43462.7|43442.7|43457.7|43437.7|0
1633981770000|2021-10-11 19:49:30|43460.2|43440.2|43457.7|43437.7|43462.7|43442.7|43457.7|43437.7|5
1633981780000|2021-10-11 19:49:40|43459|43439|43457.7|43437.7|43459|43439|43457.7|43437.7|1
1633981800000|2021-10-11 19:50:00|43454|43434|43450.2|43430.2|43454|43434|43447.7|43427.7|9
1633981810000|2021-10-11 19:50:10|43448.9|43428.9|43435.2|43415.2|43448.9|43428.9|43427.7|43407.7|35
1633981820000|2021-10-11 19:50:20|43432.7|43412.7|43421.5|43401.5|43435.2|43415.2|43421.5|43401.5|16
1633981830000|2021-10-11 19:50:30|43422.7|43402.7|43422.7|43402.7|43425.2|43405.2|43420.2|43400.2|8
1633981840000|2021-10-11 19:50:40|43424|43404|43426.5|43406.5|43426.5|43406.5|43422.7|43402.7|6
1633981850000|2021-10-11 19:50:50|43426.4|43406.4|43427.7|43407.7|43430.2|43410.2|43426.4|43406.4|5
1633981860000|2021-10-11 19:51:00|43426.4|43406.4|43427.7|43407.7|43427.7|43407.7|43425.2|43405.2|2
1633981870000|2021-10-11 19:51:10|43425.2|43405.2|43425.2|43405.2|43425.2|43405.2|43425.2|43405.2|5
1633981880000|2021-10-11 19:51:20|43430.2|43410.2|43427.7|43407.7|43430.2|43410.2|43427.7|43407.7|14
1633981890000|2021-10-11 19:51:30|||||||||3
1633981900000|2021-10-11 19:51:40|43425.2|43405.2|43422.7|43402.7|43425.2|43405.2|43422.7|43402.7|3
1633981910000|2021-10-11 19:51:50|43420.2|43400.2|43415.2|43395.2|43420.2|43400.2|43415.2|43395.2|4
1633981920000|2021-10-11 19:52:00|43414|43394|43405.2|43385.2|43414|43394|43404|43384|16
1633981940000|2021-10-11 19:52:20|43406.4|43386.4|43405.2|43385.2|43407.7|43387.7|43405.2|43385.2|2
1633981950000|2021-10-11 19:52:30|43407.7|43387.7|43405.2|43385.2|43407.7|43387.7|43405.2|43385.2|0
1633981960000|2021-10-11 19:52:40|43403.9|43383.9|43401.5|43381.5|43403.9|43383.9|43401.5|43381.5|17
1633981970000|2021-10-11 19:52:50|43402.7|43382.7|43402.7|43382.7|43402.7|43382.7|43402.7|43382.7|2
1633981980000|2021-10-11 19:53:00|43404|43384|43404|43384|43404|43384|43404|43384|1
1633981990000|2021-10-11 19:53:10|43402.7|43382.7|43404|43384|43404|43384|43402.7|43382.7|4
1633982000000|2021-10-11 19:53:20|||||||||8
1633982020000|2021-10-11 19:53:40|43405.2|43385.2|43405.2|43385.2|43405.2|43385.2|43405.2|43385.2|5
1633982030000|2021-10-11 19:53:50|43406.5|43386.5|43406.5|43386.5|43406.5|43386.5|43406.5|43386.5|7
1633982040000|2021-10-11 19:54:00|43407.7|43387.7|43417.7|43397.7|43417.7|43397.7|43407.7|43387.7|18
1633982050000|2021-10-11 19:54:10|43418.9|43398.9|43416.5|43396.5|43420.2|43400.2|43416.5|43396.5|13
1633982060000|2021-10-11 19:54:20|43420.2|43400.2|43420.2|43400.2|43420.2|43400.2|43420.2|43400.2|10
1633982070000|2021-10-11 19:54:30|43418.9|43398.9|43417.7|43397.7|43418.9|43398.9|43416.4|43396.4|0
1633982080000|2021-10-11 19:54:40|43420.2|43400.2|43425.2|43405.2|43425.2|43405.2|43417.7|43397.7|13
1633982090000|2021-10-11 19:54:50|43424|43404|43423.9|43403.9|43424|43404|43420.2|43400.2|2
1633982100000|2021-10-11 19:55:00|43425.2|43405.2|43425.2|43405.2|43427.7|43407.7|43425.2|43405.2|18
1633982110000|2021-10-11 19:55:10|43423.9|43403.9|43417.7|43397.7|43423.9|43403.9|43417.7|43397.7|16
1633982130000|2021-10-11 19:55:30|43419|43399|43422.7|43402.7|43422.7|43402.7|43417.7|43397.7|5
1633982140000|2021-10-11 19:55:40|43424|43404|43425.2|43405.2|43425.2|43405.2|43424|43404|5
1633982150000|2021-10-11 19:55:50|43426.4|43406.4|43428.9|43408.9|43428.9|43408.9|43426.4|43406.4|4
1633982160000|2021-10-11 19:56:00|43430.2|43410.2|43431.5|43411.5|43431.5|43411.5|43430.2|43410.2|1
1633982170000|2021-10-11 19:56:10|43432.7|43412.7|43432.7|43412.7|43432.7|43412.7|43432.7|43412.7|13
1633982180000|2021-10-11 19:56:20|43435.2|43415.2|43435.2|43415.2|43435.2|43415.2|43435.2|43415.2|4
1633982190000|2021-10-11 19:56:30|43437.7|43417.7|43435.2|43415.2|43437.7|43417.7|43435.2|43415.2|12
1633982200000|2021-10-11 19:56:40|43432.7|43412.7|43432.7|43412.7|43432.7|43412.7|43432.7|43412.7|7
1633982210000|2021-10-11 19:56:50|43430.3|43410.3|43423.9|43403.9|43430.3|43410.3|43423.9|43403.9|3
1633982230000|2021-10-11 19:57:10|43422.7|43402.7|43415|43395|43422.7|43402.7|43415|43395|2
1633982240000|2021-10-11 19:57:20|||||||||1
1633982250000|2021-10-11 19:57:30|43413.9|43393.9|43412.7|43392.7|43413.9|43393.9|43412.7|43392.7|2
1633982260000|2021-10-11 19:57:40|43407.7|43387.7|43407.7|43387.7|43407.7|43387.7|43407.7|43387.7|4
1633982270000|2021-10-11 19:57:50|43403.9|43383.9|43405.2|43385.2|43405.2|43385.2|43402.7|43382.7|2
1633982280000|2021-10-11 19:58:00|43406.5|43386.5|43405.2|43385.2|43406.5|43386.5|43405.2|43385.2|2
1633982290000|2021-10-11 19:58:10|43402.7|43382.7|43402.7|43382.7|43402.7|43382.7|43402.7|43382.7|0
1633982300000|2021-10-11 19:58:20|43401.5|43381.5|43400.2|43380.2|43401.5|43381.5|43400.2|43380.2|0
1633982310000|2021-10-11 19:58:30|43401.4|43381.4|43400.2|43380.2|43402.7|43382.7|43400.2|43380.2|0
1633982340000|2021-10-11 19:59:00|43401.5|43381.5|43402.7|43382.7|43402.7|43382.7|43401.5|43381.5|2
1633982350000|2021-10-11 19:59:10|43397.7|43377.7|43397.7|43377.7|43400.2|43380.2|43397.7|43377.7|6
1633982360000|2021-10-11 19:59:20|||||||||5
1633982370000|2021-10-11 19:59:30|||||||||1
1633982380000|2021-10-11 19:59:40|||||||||22
1633982390000|2021-10-11 19:59:50|43398.9|43378.9|43400.2|43380.2|43404|43384|43398.9|43378.9|16
1633982400000|2021-10-11 20:00:00|43402.7|43382.7|43400.2|43380.2|43403.9|43383.9|43400.2|43380.2|5
1633982410000|2021-10-11 20:00:10|43402.7|43382.7|43400.2|43380.2|43402.7|43382.7|43400.2|43380.2|1
1633982420000|2021-10-11 20:00:20|43397.7|43377.7|43407.7|43387.7|43407.7|43387.7|43397.7|43377.7|7
1633982430000|2021-10-11 20:00:30|43406.4|43386.4|43403.9|43383.9|43406.4|43386.4|43403.9|43383.9|0
1633982440000|2021-10-11 20:00:40|43405.2|43385.2|43402.7|43382.7|43405.2|43385.2|43402.7|43382.7|2
1633982450000|2021-10-11 20:00:50|||||||||2
1633982470000|2021-10-11 20:01:10|43405.2|43385.2|43410.2|43390.2|43410.2|43390.2|43405.2|43385.2|0
1633982480000|2021-10-11 20:01:20|43407.7|43387.7|43407.7|43387.7|43407.7|43387.7|43407.7|43387.7|0
1633982500000|2021-10-11 20:01:40|||||||||1
1633982510000|2021-10-11 20:01:50|43410.2|43390.2|43410.2|43390.2|43412.7|43392.7|43410.2|43390.2|1
1633982520000|2021-10-11 20:02:00|43411.5|43391.5|43411.5|43391.5|43411.5|43391.5|43411.5|43391.5|0
1633982530000|2021-10-11 20:02:10|43412.7|43392.7|43412.7|43392.7|43412.7|43392.7|43412.7|43392.7|0
1633982540000|2021-10-11 20:02:20|43410.2|43390.2|43410.2|43390.2|43410.2|43390.2|43410.2|43390.2|0
1633982560000|2021-10-11 20:02:40|43412.7|43392.7|43412.7|43392.7|43412.7|43392.7|43412.7|43392.7|1
1633982620000|2021-10-11 20:03:40|43414|43394|43415.2|43395.2|43415.2|43395.2|43414|43394|0
1633982630000|2021-10-11 20:03:50|43412.7|43392.7|43409|43389|43412.7|43392.7|43407.7|43387.7|11
1633982640000|2021-10-11 20:04:00|43410.2|43390.2|43410.2|43390.2|43410.2|43390.2|43407.7|43387.7|1
1633982670000|2021-10-11 20:04:30|43411.5|43391.5|43411.5|43391.5|43411.5|43391.5|43411.5|43391.5|2
1633982690000|2021-10-11 20:04:50|43409|43389|43410.2|43390.2|43410.2|43390.2|43409|43389|1
1633982700000|2021-10-11 20:05:00|43407.7|43387.7|43407.7|43387.7|43407.7|43387.7|43407.7|43387.7|0
1633982720000|2021-10-11 20:05:20|||||||||1
1633982730000|2021-10-11 20:05:30|43412.7|43392.7|43412.7|43392.7|43412.7|43392.7|43412.7|43392.7|1
1633982760000|2021-10-11 20:06:00|43410.2|43390.2|43410.2|43390.2|43410.2|43390.2|43410.2|43390.2|0
1633982780000|2021-10-11 20:06:20|43409|43389|43409|43389|43410.2|43390.2|43409|43389|0
1633982790000|2021-10-11 20:06:30|43407.7|43387.7|43410.2|43390.2|43410.2|43390.2|43407.7|43387.7|0
1633982800000|2021-10-11 20:06:40|43411.3|43391.3|43412.7|43392.7|43412.7|43392.7|43411.3|43391.3|0
1633982810000|2021-10-11 20:06:50|43410.2|43390.2|43410.2|43390.2|43410.2|43390.2|43410.2|43390.2|0
1633982820000|2021-10-11 20:07:00|43412.7|43392.7|43412.7|43392.7|43412.7|43392.7|43412.7|43392.7|0
1633982830000|2021-10-11 20:07:10|43407.7|43387.7|43412.7|43392.7|43412.7|43392.7|43407.7|43387.7|6
1633982850000|2021-10-11 20:07:30|43410.2|43390.2|43410.2|43390.2|43410.2|43390.2|43410.2|43390.2|5
1633982880000|2021-10-11 20:08:00|43410.1|43390.1|43410.1|43390.1|43410.1|43390.1|43410.1|43390.1|0
1633982890000|2021-10-11 20:08:10|43415.1|43395.1|43417.6|43397.6|43417.6|43397.6|43415.1|43395.1|4
1633982900000|2021-10-11 20:08:20|43416.5|43396.5|43417.6|43397.6|43417.6|43397.6|43416.5|43396.5|1
1633982910000|2021-10-11 20:08:30|43416.3|43396.3|43415.1|43395.1|43416.3|43396.3|43415.1|43395.1|0
1633982920000|2021-10-11 20:08:40|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|1
1633982930000|2021-10-11 20:08:50|43417.6|43397.6|43417.6|43397.6|43417.6|43397.6|43415.1|43395.1|1
1633982940000|2021-10-11 20:09:00|43416.3|43396.3|43417.6|43397.6|43417.6|43397.6|43415.1|43395.1|0
1633982960000|2021-10-11 20:09:20|43416.3|43396.3|43415.1|43395.1|43416.3|43396.3|43415.1|43395.1|0
1633982970000|2021-10-11 20:09:30|||||||||2
1633982990000|2021-10-11 20:09:50|||||||||1
1633983000000|2021-10-11 20:10:00|43417.6|43397.6|43417.6|43397.6|43417.6|43397.6|43417.6|43397.6|0
1633983050000|2021-10-11 20:10:50|||||||||1
1633983080000|2021-10-11 20:11:20|43415.1|43395.1|43415.1|43395.1|43415.1|43395.1|43415.1|43395.1|1
1633983090000|2021-10-11 20:11:30|43412.6|43392.6|43415.1|43395.1|43415.1|43395.1|43412.6|43392.6|0
1633983130000|2021-10-11 20:12:10|43416.3|43396.3|43416.3|43396.3|43416.3|43396.3|43416.3|43396.3|0
1633983160000|2021-10-11 20:12:40|43417.6|43397.6|43417.6|43397.6|43417.6|43397.6|43416.3|43396.3|0
1633983170000|2021-10-11 20:12:50|43416.3|43396.3|43417.6|43397.6|43417.6|43397.6|43416.3|43396.3|0
1633983190000|2021-10-11 20:13:10|43416.3|43396.3|43417.6|43397.6|43417.6|43397.6|43415.1|43395.1|1
1633983200000|2021-10-11 20:13:20|43415.1|43395.1|43417.6|43397.6|43417.6|43397.6|43415.1|43395.1|0
1633983210000|2021-10-11 20:13:30|||||||||1
1633983230000|2021-10-11 20:13:50|43407.6|43387.6|43402.6|43382.6|43407.6|43387.6|43401.3|43381.3|7
1633983240000|2021-10-11 20:14:00|43405|43385|43408.8|43388.8|43408.8|43388.8|43405|43385|5
1633983250000|2021-10-11 20:14:10|43405|43385|43405|43385|43405|43385|43405|43385|4
1633983260000|2021-10-11 20:14:20|43402.4|43382.4|43405.1|43385.1|43406.3|43386.3|43401.3|43381.3|27
1633983270000|2021-10-11 20:14:30|43403.8|43383.8|43403.8|43383.8|43403.8|43383.8|43403.8|43383.8|7
1633983300000|2021-10-11 20:15:00|43401.4|43381.4|43391.3|43371.3|43401.4|43381.4|43391.3|43371.3|6
1633983310000|2021-10-11 20:15:10|43385.1|43365.1|43385.1|43365.1|43385.1|43365.1|43385.1|43365.1|5
1633983320000|2021-10-11 20:15:20|43383.8|43363.8|43383.8|43363.8|43383.8|43363.8|43383.8|43363.8|23
1633983340000|2021-10-11 20:15:40|||||||||1
1633983350000|2021-10-11 20:15:50|43385.1|43365.1|43385.1|43365.1|43385.1|43365.1|43385.1|43365.1|2
1633983370000|2021-10-11 20:16:10|43383.8|43363.8|43367.5|43347.5|43385.1|43365.1|43367.5|43347.5|6
1633983380000|2021-10-11 20:16:20|43368.8|43348.8|43367.6|43347.6|43370.1|43350.1|43367.6|43347.6|2
1633983390000|2021-10-11 20:16:30|43366.3|43346.3|43368.8|43348.8|43368.8|43348.8|43366.3|43346.3|0
1633983400000|2021-10-11 20:16:40|43366.3|43346.3|43366.3|43346.3|43366.3|43346.3|43366.3|43346.3|0
1633983410000|2021-10-11 20:16:50|43367.5|43347.5|43368.8|43348.8|43368.8|43348.8|43367.5|43347.5|3
1633983420000|2021-10-11 20:17:00|43370.1|43350.1|43370.1|43350.1|43370.1|43350.1|43370.1|43350.1|0
1633983430000|2021-10-11 20:17:10|43371.3|43351.3|43371.3|43351.3|43371.3|43351.3|43367.6|43347.6|0
1633983440000|2021-10-11 20:17:20|43367.6|43347.6|43371.3|43351.3|43371.3|43351.3|43367.6|43347.6|0
1633983460000|2021-10-11 20:17:40|43372.5|43352.5|43372.5|43352.5|43372.5|43352.5|43372.5|43352.5|0
1633983520000|2021-10-11 20:18:40|43371.2|43351.2|43371.2|43351.2|43372.5|43352.5|43371.2|43351.2|0
1633983530000|2021-10-11 20:18:50|43368.7|43348.7|43368.7|43348.7|43368.7|43348.7|43368.7|43348.7|0
1633983540000|2021-10-11 20:19:00|43370|43350|43366.3|43346.3|43371.3|43351.3|43366.3|43346.3|0
1633983550000|2021-10-11 20:19:10|43371.3|43351.3|43371.3|43351.3|43371.3|43351.3|43370.1|43350.1|1
1633983580000|2021-10-11 20:19:40|43373.8|43353.8|43373.8|43353.8|43373.8|43353.8|43373.8|43353.8|4
1633983590000|2021-10-11 20:19:50|43371.3|43351.3|43371.3|43351.3|43371.3|43351.3|43371.3|43351.3|0
1633983600000|2021-10-11 20:20:00|43373.8|43353.8|43376.3|43356.3|43376.3|43356.3|43373.8|43353.8|0
1633983610000|2021-10-11 20:20:10|||||||||1
1633983630000|2021-10-11 20:20:30|43378.8|43358.8|43378.8|43358.8|43378.8|43358.8|43378.8|43358.8|1
1633983640000|2021-10-11 20:20:40|43380.1|43360.1|43381.3|43361.3|43381.3|43361.3|43380.1|43360.1|0
1633983660000|2021-10-11 20:21:00|||||||||5
1633983670000|2021-10-11 20:21:10|43382.5|43362.5|43382.5|43362.5|43382.5|43362.5|43382.5|43362.5|0
1633983680000|2021-10-11 20:21:20|43384.9|43364.9|43388.8|43368.8|43388.8|43368.8|43384.9|43364.9|1
1633983690000|2021-10-11 20:21:30|||||||||2
1633983700000|2021-10-11 20:21:40|43397.7|43377.7|43398.9|43378.9|43398.9|43378.9|43397.7|43377.7|12
1633983720000|2021-10-11 20:22:00|43400.1|43380.1|43403.8|43383.8|43403.8|43383.8|43400.1|43380.1|1
1633983730000|2021-10-11 20:22:10|43402.6|43382.6|43402.6|43382.6|43402.6|43382.6|43402.6|43382.6|0
1633983750000|2021-10-11 20:22:30|43397.6|43377.6|43397.6|43377.6|43397.6|43377.6|43397.6|43377.6|4
1633983760000|2021-10-11 20:22:40|43396.4|43376.4|43396.4|43376.4|43396.4|43376.4|43396.4|43376.4|0
1633983890000|2021-10-11 20:24:50|43397.6|43377.6|43397.6|43377.6|43397.6|43377.6|43397.6|43377.6|10
1633983930000|2021-10-11 20:25:30|43395.1|43375.1|43396.3|43376.3|43396.3|43376.3|43395.1|43375.1|2
1633983940000|2021-10-11 20:25:40|43395.1|43375.1|43396.3|43376.3|43396.3|43376.3|43395.1|43375.1|1
1633983970000|2021-10-11 20:26:10|43395.1|43375.1|43396.3|43376.3|43396.3|43376.3|43395.1|43375.1|1
1633983980000|2021-10-11 20:26:20|||||||||1
1633984020000|2021-10-11 20:27:00|43395.1|43375.1|43395.1|43375.1|43396.3|43376.3|43395.1|43375.1|0
1633984030000|2021-10-11 20:27:10|||||||||1
1633984070000|2021-10-11 20:27:50|43396.3|43376.3|43397.6|43377.6|43397.6|43377.6|43395.1|43375.1|2
1633984110000|2021-10-11 20:28:30|43398.9|43378.9|43398.9|43378.9|43398.9|43378.9|43398.9|43378.9|1
1633984120000|2021-10-11 20:28:40|||||||||4
1633984140000|2021-10-11 20:29:00|43397.6|43377.6|43396.4|43376.4|43397.6|43377.6|43396.4|43376.4|1
1633984150000|2021-10-11 20:29:10|||||||||3
1633984160000|2021-10-11 20:29:20|||||||||2
1633984170000|2021-10-11 20:29:30|||||||||4
1633984190000|2021-10-11 20:29:50|||||||||1
1633984200000|2021-10-11 20:30:00|43395.2|43375.2|43388.8|43368.8|43395.2|43375.2|43388.8|43368.8|12
1633984230000|2021-10-11 20:30:30|43386.2|43366.2|43383.8|43363.8|43386.2|43366.2|43383.8|43363.8|5
1633984250000|2021-10-11 20:30:50|||||||||9
1633984280000|2021-10-11 20:31:20|43380.2|43360.2|43376.3|43356.3|43380.2|43360.2|43376.3|43356.3|6
1633984290000|2021-10-11 20:31:30|43375|43355|43376.3|43356.3|43376.3|43356.3|43375|43355|0
1633984300000|2021-10-11 20:31:40|43375|43355|43375|43355|43376.3|43356.3|43375|43355|0
1633984310000|2021-10-11 20:31:50|43376.3|43356.3|43375|43355|43376.3|43356.3|43375|43355|0
1633984320000|2021-10-11 20:32:00|43376.3|43356.3|43376.3|43356.3|43376.3|43356.3|43375|43355|0
1633984330000|2021-10-11 20:32:10|43375|43355|43375|43355|43376.3|43356.3|43375|43355|0
1633984340000|2021-10-11 20:32:20|43376.3|43356.3|43376.3|43356.3|43376.3|43356.3|43376.3|43356.3|0
1633984420000|2021-10-11 20:33:40|43372.6|43352.6|43372.6|43352.6|43372.6|43352.6|43372.6|43352.6|1
1633984430000|2021-10-11 20:33:50|43373.9|43353.9|43376.3|43356.3|43376.3|43356.3|43372.6|43352.6|0
1633984440000|2021-10-11 20:34:00|43375|43355|43372.6|43352.6|43376.3|43356.3|43372.6|43352.6|0
1633984450000|2021-10-11 20:34:10|43373.9|43353.9|43373.8|43353.8|43376.3|43356.3|43371.4|43351.4|3
1633984460000|2021-10-11 20:34:20|43367.6|43347.6|43367.6|43347.6|43367.6|43347.6|43367.6|43347.6|9
1633984470000|2021-10-11 20:34:30|43366.4|43346.4|43363.8|43343.8|43366.4|43346.4|43363.8|43343.8|4
1633984480000|2021-10-11 20:34:40|||||||||2
1633984490000|2021-10-11 20:34:50|||||||||5
1633984520000|2021-10-11 20:35:20|43362.6|43342.6|43361.3|43341.3|43362.6|43342.6|43358.8|43338.8|10
1633984530000|2021-10-11 20:35:30|43360|43340|43361.3|43341.3|43361.3|43341.3|43360|43340|3
1633984560000|2021-10-11 20:36:00|43360|43340|43361.3|43341.3|43361.3|43341.3|43360|43340|0
1633984600000|2021-10-11 20:36:40|43363.8|43343.8|43363.8|43343.8|43363.8|43343.8|43363.8|43343.8|0
1633984610000|2021-10-11 20:36:50|||||||||4
1633984660000|2021-10-11 20:37:40|43366.3|43346.3|43366.3|43346.3|43366.3|43346.3|43366.3|43346.3|0
1633984670000|2021-10-11 20:37:50|43363.8|43343.8|43363.8|43343.8|43363.8|43343.8|43363.8|43343.8|0
1633984710000|2021-10-11 20:38:30|43362.6|43342.6|43363.8|43343.8|43363.8|43343.8|43362.6|43342.6|4
1633984730000|2021-10-11 20:38:50|43365.1|43345.1|43365.1|43345.1|43365.1|43345.1|43365.1|43345.1|1
1633984750000|2021-10-11 20:39:10|43363.8|43343.8|43363.8|43343.8|43365.1|43345.1|43363.8|43343.8|0
1633984760000|2021-10-11 20:39:20|43365.1|43345.1|43365.1|43345.1|43365.1|43345.1|43363.8|43343.8|0
1633984770000|2021-10-11 20:39:30|43363.8|43343.8|43365.1|43345.1|43365.1|43345.1|43363.8|43343.8|0
1633984780000|2021-10-11 20:39:40|43363.8|43343.8|43365.1|43345.1|43365.1|43345.1|43363.8|43343.8|0
1633984790000|2021-10-11 20:39:50|43363.8|43343.8|43365.1|43345.1|43365.1|43345.1|43363.8|43343.8|0
1633984800000|2021-10-11 20:40:00|43362.5|43342.5|43358.8|43338.8|43362.5|43342.5|43358.8|43338.8|9
1633984810000|2021-10-11 20:40:10|43361.3|43341.3|43361.3|43341.3|43361.3|43341.3|43360|43340|0
1633984830000|2021-10-11 20:40:30|43363.8|43343.8|43363.8|43343.8|43363.8|43343.8|43363.8|43343.8|0
1633984840000|2021-10-11 20:40:40|43365.1|43345.1|43365.1|43345.1|43365.1|43345.1|43363.8|43343.8|1
1633984850000|2021-10-11 20:40:50|43363.8|43343.8|43363.8|43343.8|43363.8|43343.8|43363.8|43343.8|2
1633984880000|2021-10-11 20:41:20|43361.3|43341.3|43361.3|43341.3|43361.3|43341.3|43358.8|43338.8|0
1633984890000|2021-10-11 20:41:30|43358.8|43338.8|43361.3|43341.3|43361.3|43341.3|43358.8|43338.8|1
1633984900000|2021-10-11 20:41:40|43360|43340|43358.8|43338.8|43360|43340|43358.8|43338.8|0
1633984910000|2021-10-11 20:41:50|43360.1|43340.1|43361.3|43341.3|43361.3|43341.3|43360.1|43340.1|0
1633984960000|2021-10-11 20:42:40|||||||||1
1633984970000|2021-10-11 20:42:50|43358.8|43338.8|43356.3|43336.3|43358.8|43338.8|43356.3|43336.3|4
1633984980000|2021-10-11 20:43:00|43358.8|43338.8|43357.6|43337.6|43358.8|43338.8|43357.6|43337.6|1
1633984990000|2021-10-11 20:43:10|43355.1|43335.1|43355.1|43335.1|43355.1|43335.1|43355.1|43335.1|0
1633985000000|2021-10-11 20:43:20|43357.5|43337.5|43358.8|43338.8|43358.8|43338.8|43357.5|43337.5|1
1633985010000|2021-10-11 20:43:30|43360.1|43340.1|43360.1|43340.1|43360.1|43340.1|43360.1|43340.1|3
1633985030000|2021-10-11 20:43:50|43356.3|43336.3|43356.3|43336.3|43356.3|43336.3|43356.3|43336.3|5
1633985040000|2021-10-11 20:44:00|43357.6|43337.6|43361.3|43341.3|43361.3|43341.3|43356.3|43336.3|0
1633985050000|2021-10-11 20:44:10|43358.8|43338.8|43358.8|43338.8|43358.8|43338.8|43358.8|43338.8|2
1633985060000|2021-10-11 20:44:20|43360.1|43340.1|43361.3|43341.3|43361.3|43341.3|43360.1|43340.1|2
1633985070000|2021-10-11 20:44:30|||||||||9
1633985100000|2021-10-11 20:45:00|43360.1|43340.1|43363.8|43343.8|43363.8|43343.8|43360|43340|9
1633985150000|2021-10-11 20:45:50|||||||||1
1633985190000|2021-10-11 20:46:30|43361.3|43341.3|43361.3|43341.3|43361.3|43341.3|43361.3|43341.3|5
1633985210000|2021-10-11 20:46:50|43362.5|43342.5|43363.8|43343.8|43363.8|43343.8|43362.5|43342.5|0
1633985220000|2021-10-11 20:47:00|43365.1|43345.1|43365.1|43345.1|43365.1|43345.1|43363.8|43343.8|1
1633985250000|2021-10-11 20:47:30|43363.8|43343.8|43365.1|43345.1|43365.1|43345.1|43363.8|43343.8|0
1633985280000|2021-10-11 20:48:00|||||||||1
1633985290000|2021-10-11 20:48:10|43363.8|43343.8|43363.8|43343.8|43363.8|43343.8|43363.8|43343.8|0
1633985300000|2021-10-11 20:48:20|||||||||2
1633985310000|2021-10-11 20:48:30|43358.8|43338.8|43358.8|43338.8|43358.8|43338.8|43358.8|43338.8|6
1633985320000|2021-10-11 20:48:40|||||||||1
1633985340000|2021-10-11 20:49:00|43357.6|43337.6|43338.8|43318.8|43357.6|43337.6|43338.8|43318.8|9
1633985350000|2021-10-11 20:49:10|43337.6|43317.6|43337.6|43317.6|43338.8|43318.8|43337.6|43317.6|3
1633985360000|2021-10-11 20:49:20|43338.8|43318.8|43337.6|43317.6|43338.8|43318.8|43337.6|43317.6|0
1633985370000|2021-10-11 20:49:30|43338.8|43318.8|43338.8|43318.8|43338.8|43318.8|43338.8|43318.8|0
1633985380000|2021-10-11 20:49:40|43340.1|43320.1|43340.1|43320.1|43340.1|43320.1|43340.1|43320.1|9
1633985390000|2021-10-11 20:49:50|43342.7|43322.7|43342.7|43322.7|43342.7|43322.7|43342.7|43322.7|2
1633985400000|2021-10-11 20:50:00|43342.6|43322.6|43336.3|43316.3|43342.6|43322.6|43336.3|43316.3|9
1633985420000|2021-10-11 20:50:20|43335|43315|43335|43315|43335|43315|43335|43315|0
1633985430000|2021-10-11 20:50:30|43336.3|43316.3|43336.3|43316.3|43336.3|43316.3|43336.3|43316.3|0
1633985440000|2021-10-11 20:50:40|43335|43315|43335|43315|43335|43315|43335|43315|0
1633985450000|2021-10-11 20:50:50|43333.8|43313.8|43327.5|43307.5|43333.8|43313.8|43327.5|43307.5|12
1633985460000|2021-10-11 20:51:00|43326.2|43306.2|43317.5|43297.5|43326.3|43306.3|43317.5|43297.5|15
1633985470000|2021-10-11 20:51:10|43313.9|43293.9|43308.8|43288.8|43313.9|43293.9|43308.8|43288.8|3
1633985490000|2021-10-11 20:51:30|43307.5|43287.5|43307.6|43287.6|43308.8|43288.8|43306.3|43286.3|10
1633985500000|2021-10-11 20:51:40|43308.8|43288.8|43308.8|43288.8|43308.8|43288.8|43308.8|43288.8|1
1633985510000|2021-10-11 20:51:50|43310.1|43290.1|43310.1|43290.1|43310.1|43290.1|43310.1|43290.1|0
1633985520000|2021-10-11 20:52:00|43311.3|43291.3|43310.1|43290.1|43311.3|43291.3|43310.1|43290.1|0
1633985530000|2021-10-11 20:52:10|||||||||10
1633985540000|2021-10-11 20:52:20|43307.6|43287.6|43307.6|43287.6|43307.6|43287.6|43307.6|43287.6|1
1633985560000|2021-10-11 20:52:40|43308.8|43288.8|43305.1|43285.1|43308.8|43288.8|43305.1|43285.1|3
1633985570000|2021-10-11 20:52:50|||||||||5
1633985580000|2021-10-11 20:53:00|43306.3|43286.3|43308.8|43288.8|43308.8|43288.8|43306.3|43286.3|2
1633985610000|2021-10-11 20:53:30|43310.1|43290.1|43310.1|43290.1|43310.1|43290.1|43310.1|43290.1|1
1633985620000|2021-10-11 20:53:40|43312.6|43292.6|43312.6|43292.6|43312.6|43292.6|43312.6|43292.6|0
1633985630000|2021-10-11 20:53:50|||||||||1
1633985640000|2021-10-11 20:54:00|43315.1|43295.1|43315.1|43295.1|43315.1|43295.1|43315.1|43295.1|0
1633985670000|2021-10-11 20:54:30|43312.6|43292.6|43312.6|43292.6|43312.6|43292.6|43312.6|43292.6|1
1633985680000|2021-10-11 20:54:40|||||||||1
1633985690000|2021-10-11 20:54:50|||||||||2
1633985700000|2021-10-11 20:55:00|43311.3|43291.3|43310.1|43290.1|43312.6|43292.6|43310.1|43290.1|1
1633985710000|2021-10-11 20:55:10|||||||||1
1633985750000|2021-10-11 20:55:50|43311.3|43291.3|43311.3|43291.3|43311.3|43291.3|43311.3|43291.3|1
1633985760000|2021-10-11 20:56:00|43312.6|43292.6|43313.8|43293.8|43313.8|43293.8|43312.6|43292.6|0
1633985770000|2021-10-11 20:56:10|43315.1|43295.1|43315.1|43295.1|43316.4|43296.4|43315.1|43295.1|12
1633985780000|2021-10-11 20:56:20|43316.4|43296.4|43316.4|43296.4|43316.4|43296.4|43316.4|43296.4|0
1633985790000|2021-10-11 20:56:30|43317.7|43297.7|43318.8|43298.8|43318.9|43298.9|43317.6|43297.6|0
1633985800000|2021-10-11 20:56:40|43320.1|43300.1|43318.8|43298.8|43320.1|43300.1|43318.8|43298.8|3
1633985820000|2021-10-11 20:57:00|43320.1|43300.1|43320.1|43300.1|43320.1|43300.1|43320.1|43300.1|3
1633985850000|2021-10-11 20:57:30|43318.8|43298.8|43318.8|43298.8|43320.1|43300.1|43318.8|43298.8|0
1633985860000|2021-10-11 20:57:40|43320.1|43300.1|43321.3|43301.3|43321.3|43301.3|43318.8|43298.8|5
1633985880000|2021-10-11 20:58:00|43318.8|43298.8|43316.3|43296.3|43321.3|43301.3|43316.3|43296.3|2
1633985910000|2021-10-11 20:58:30|43317.6|43297.6|43316.3|43296.3|43317.6|43297.6|43316.3|43296.3|2
1633985940000|2021-10-11 20:59:00|43318.8|43298.8|43318.8|43298.8|43318.8|43298.8|43318.8|43298.8|0
1633985970000|2021-10-11 20:59:30|43320.1|43300.1|43320.1|43300.1|43320.1|43300.1|43318.8|43298.8|1
1633985980000|2021-10-11 20:59:40|43318.8|43298.8|43318.8|43298.8|43321.3|43301.3|43318.8|43298.8|0
1633985990000|2021-10-11 20:59:50|43320.1|43300.1|43321.3|43301.3|43321.3|43301.3|43320.1|43300.1|0
1633989600000|2021-10-11 22:00:00|43272.5|43252.5|43320|43300|43320|43300|43265.9|43245.9|20
1633989610000|2021-10-11 22:00:10|43321.3|43301.3|43355|43335|43355|43335|43321.3|43301.3|19
1633989620000|2021-10-11 22:00:20|43353.7|43333.7|43353.7|43333.7|43355|43335|43353.7|43333.7|4
1633989630000|2021-10-11 22:00:30|43351.2|43331.2|43331.2|43311.2|43351.2|43331.2|43328.7|43308.7|10
1633989640000|2021-10-11 22:00:40|43333.7|43313.7|43343.6|43323.6|43343.6|43323.6|43333.7|43313.7|6
1633989650000|2021-10-11 22:00:50|43346.2|43326.2|43345|43325|43346.2|43326.2|43342.5|43322.5|5
1633989660000|2021-10-11 22:01:00|43342.5|43322.5|43341.2|43321.2|43346.2|43326.2|43341.2|43321.2|0
1633989690000|2021-10-11 22:01:30|||||||||1
1633989710000|2021-10-11 22:01:50|43340|43320|43322.4|43302.4|43340|43320|43322.4|43302.4|18
1633989720000|2021-10-11 22:02:00|43319.9|43299.9|43311.2|43291.2|43319.9|43299.9|43311.2|43291.2|6
1633989730000|2021-10-11 22:02:10|43313.7|43293.7|43313.7|43293.7|43313.7|43293.7|43311.2|43291.2|2
1633989740000|2021-10-11 22:02:20|43312.5|43292.5|43313.7|43293.7|43316.2|43296.2|43311.2|43291.2|1
1633989750000|2021-10-11 22:02:30|43315|43295|43319.9|43299.9|43319.9|43299.9|43315|43295|1
1633989760000|2021-10-11 22:02:40|43321.2|43301.2|43321.2|43301.2|43321.2|43301.2|43321.2|43301.2|1
1633989770000|2021-10-11 22:02:50|43322.5|43302.5|43330|43310|43330|43310|43322.5|43302.5|1
1633989780000|2021-10-11 22:03:00|43327.5|43307.5|43327.5|43307.5|43327.5|43307.5|43327.5|43307.5|1
1633989790000|2021-10-11 22:03:10|43326.2|43306.2|43326.2|43306.2|43326.2|43306.2|43326.2|43306.2|3
1633989840000|2021-10-11 22:04:00|43327.5|43307.5|43327.5|43307.5|43327.5|43307.5|43327.5|43307.5|4
1633989850000|2021-10-11 22:04:10|43328.7|43308.7|43331.2|43311.2|43331.2|43311.2|43328.7|43308.7|2
1633989860000|2021-10-11 22:04:20|43333.7|43313.7|43333.7|43313.7|43333.7|43313.7|43333.7|43313.7|1
1633989870000|2021-10-11 22:04:30|43340|43320|43346.2|43326.2|43346.2|43326.2|43340|43320|9
1633989880000|2021-10-11 22:04:40|43351.2|43331.2|43351.2|43331.2|43351.2|43331.2|43351.2|43331.2|1
1633989890000|2021-10-11 22:04:50|||||||||11
1633989910000|2021-10-11 22:05:10|43353.8|43333.8|43354.9|43334.9|43356.2|43336.2|43353.8|43333.8|4
1633989920000|2021-10-11 22:05:20|43356.2|43336.2|43356.2|43336.2|43356.2|43336.2|43356.2|43336.2|0
1633989930000|2021-10-11 22:05:30|43357.5|43337.5|43358.7|43338.7|43358.7|43338.7|43357.5|43337.5|2
1633989980000|2021-10-11 22:06:20|43356.2|43336.2|43356.2|43336.2|43356.2|43336.2|43356.2|43336.2|0
1633990020000|2021-10-11 22:07:00|43353.7|43333.7|43353.7|43333.7|43353.7|43333.7|43353.7|43333.7|4
1633990050000|2021-10-11 22:07:30|43356.2|43336.2|43353.7|43333.7|43356.2|43336.2|43353.7|43333.7|1
1633990060000|2021-10-11 22:07:40|43355|43335|43356.2|43336.2|43356.2|43336.2|43355|43335|0
1633990120000|2021-10-11 22:08:40|43352.5|43332.5|43352.5|43332.5|43352.5|43332.5|43352.5|43332.5|1
1633990140000|2021-10-11 22:09:00|43353.7|43333.7|43349.9|43329.9|43353.7|43333.7|43349.9|43329.9|0
1633990150000|2021-10-11 22:09:10|43348.6|43328.6|43343.6|43323.6|43348.6|43328.6|43343.5|43323.5|2
1633990160000|2021-10-11 22:09:20|43344.9|43324.9|43344.9|43324.9|43344.9|43324.9|43344.9|43324.9|0
1633990170000|2021-10-11 22:09:30|43343.6|43323.6|43343.7|43323.7|43344.9|43324.9|43343.6|43323.6|1
1633990190000|2021-10-11 22:09:50|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|0
1633990200000|2021-10-11 22:10:00|43348.7|43328.7|43351.2|43331.2|43351.2|43331.2|43348.7|43328.7|1
1633990230000|2021-10-11 22:10:30|43353.8|43333.8|43359.9|43339.9|43359.9|43339.9|43353.8|43333.8|5
1633990250000|2021-10-11 22:10:50|||||||||1
1633990260000|2021-10-11 22:11:00|43362.4|43342.4|43366.2|43346.2|43366.2|43346.2|43362.4|43342.4|0
1633990320000|2021-10-11 22:12:00|43368.7|43348.7|43368.7|43348.7|43368.7|43348.7|43368.7|43348.7|0
1633990330000|2021-10-11 22:12:10|43371.2|43351.2|43371.2|43351.2|43371.2|43351.2|43371.2|43351.2|1
1633990340000|2021-10-11 22:12:20|43368.7|43348.7|43371.2|43351.2|43371.2|43351.2|43368.7|43348.7|2
1633990350000|2021-10-11 22:12:30|43372.5|43352.5|43373.7|43353.7|43373.7|43353.7|43372.5|43352.5|1
1633990360000|2021-10-11 22:12:40|||||||||4
1633990370000|2021-10-11 22:12:50|43376.2|43356.2|43376.2|43356.2|43376.2|43356.2|43376.2|43356.2|1
1633990390000|2021-10-11 22:13:10|43378.7|43358.7|43378.7|43358.7|43378.7|43358.7|43378.7|43358.7|0
1633990400000|2021-10-11 22:13:20|43377.5|43357.5|43376.2|43356.2|43377.5|43357.5|43376.2|43356.2|1
1633990420000|2021-10-11 22:13:40|43374.9|43354.9|43376.2|43356.2|43376.2|43356.2|43374.9|43354.9|1
1633990430000|2021-10-11 22:13:50|43378.7|43358.7|43378.7|43358.7|43378.7|43358.7|43378.7|43358.7|8
1633990490000|2021-10-11 22:14:50|||||||||3
1633990500000|2021-10-11 22:15:00|43376.1|43356.1|43366.2|43346.2|43376.1|43356.1|43366.2|43346.2|27
1633990530000|2021-10-11 22:15:30|43402.5|43382.5|43407.5|43387.5|43407.5|43387.5|43402.5|43382.5|9
1633990540000|2021-10-11 22:15:40|43402.5|43382.5|43405|43385|43407.5|43387.5|43402.5|43382.5|4
1633990580000|2021-10-11 22:16:20|||||||||3
1633990620000|2021-10-11 22:17:00|||||||||2
1633990640000|2021-10-11 22:17:20|||||||||1
1633990650000|2021-10-11 22:17:30|43402.5|43382.5|43401.3|43381.3|43402.5|43382.5|43401.3|43381.3|0
1633990660000|2021-10-11 22:17:40|43402.5|43382.5|43403.8|43383.8|43403.8|43383.8|43402.5|43382.5|0
1633990670000|2021-10-11 22:17:50|43402.6|43382.6|43402.6|43382.6|43402.6|43382.6|43401.3|43381.3|1
1633990680000|2021-10-11 22:18:00|43403.8|43383.8|43403.8|43383.8|43403.8|43383.8|43403.8|43383.8|0
1633990690000|2021-10-11 22:18:10|||||||||1
1633990730000|2021-10-11 22:18:50|43401.4|43381.4|43396.3|43376.3|43401.4|43381.4|43396.3|43376.3|3
1633990770000|2021-10-11 22:19:30|43392.6|43372.6|43392.6|43372.6|43392.6|43372.6|43392.6|43372.6|2
1633990820000|2021-10-11 22:20:20|43391.3|43371.3|43392.6|43372.6|43392.6|43372.6|43390.1|43370.1|2
1633990830000|2021-10-11 22:20:30|43393.8|43373.8|43393.8|43373.8|43393.8|43373.8|43393.8|43373.8|0
1633990850000|2021-10-11 22:20:50|43395.1|43375.1|43396.3|43376.3|43396.3|43376.3|43395.1|43375.1|0
1633990860000|2021-10-11 22:21:00|||||||||3
1633990870000|2021-10-11 22:21:10|43398.9|43378.9|43406.3|43386.3|43406.3|43386.3|43398.9|43378.9|2
1633990880000|2021-10-11 22:21:20|43408.8|43388.8|43408.8|43388.8|43408.8|43388.8|43408.8|43388.8|1
1633990910000|2021-10-11 22:21:50|43413.8|43393.8|43413.8|43393.8|43413.8|43393.8|43413.8|43393.8|2
1633990930000|2021-10-11 22:22:10|||||||||1
1633990940000|2021-10-11 22:22:20|43415.1|43395.1|43416.3|43396.3|43416.3|43396.3|43415.1|43395.1|2
1633990950000|2021-10-11 22:22:30|||||||||1
1633990980000|2021-10-11 22:23:00|43413.8|43393.8|43413.8|43393.8|43413.8|43393.8|43413.8|43393.8|4
1633991010000|2021-10-11 22:23:30|43411.3|43391.3|43411.3|43391.3|43411.3|43391.3|43411.3|43391.3|1
1633991070000|2021-10-11 22:24:30|43410.1|43390.1|43408.8|43388.8|43410.1|43390.1|43408.8|43388.8|1
1633991200000|2021-10-11 22:26:40|||||||||1
1633991270000|2021-10-11 22:27:50|43407.5|43387.5|43406.3|43386.3|43407.5|43387.5|43406.3|43386.3|0
1633991400000|2021-10-11 22:30:00|43405|43385|43403.8|43383.8|43405|43385|43403.8|43383.8|2
1633991420000|2021-10-11 22:30:20|43401.3|43381.3|43401.3|43381.3|43401.3|43381.3|43401.3|43381.3|0
1633991430000|2021-10-11 22:30:30|43400|43380|43396.3|43376.3|43400|43380|43396.3|43376.3|4
1633991460000|2021-10-11 22:31:00|43395|43375|43393.8|43373.8|43395|43375|43393.8|43373.8|0
1633991490000|2021-10-11 22:31:30|||||||||1
1633991520000|2021-10-11 22:32:00|43395.1|43375.1|43395.1|43375.1|43395.1|43375.1|43395.1|43375.1|1
1633991530000|2021-10-11 22:32:10|43396.3|43376.3|43401.2|43381.2|43401.2|43381.2|43396.3|43376.3|0
1633991640000|2021-10-11 22:34:00|43400|43380|43401.2|43381.2|43401.2|43381.2|43400|43380|2
1633991680000|2021-10-11 22:34:40|43400|43380|43400|43380|43400|43380|43400|43380|0
1633991690000|2021-10-11 22:34:50|43397.5|43377.5|43398.8|43378.8|43398.8|43378.8|43397.5|43377.5|2
1633991700000|2021-10-11 22:35:00|43396.3|43376.3|43396.3|43376.3|43396.3|43376.3|43396.3|43376.3|1
1633991710000|2021-10-11 22:35:10|43395|43375|43391.3|43371.3|43395|43375|43391.3|43371.3|3
1633991720000|2021-10-11 22:35:20|43390|43370|43390|43370|43390|43370|43390|43370|3
1633991750000|2021-10-11 22:35:50|43387.5|43367.5|43387.5|43367.5|43387.5|43367.5|43387.5|43367.5|0
1633991770000|2021-10-11 22:36:10|43388.8|43368.8|43388.8|43368.8|43388.8|43368.8|43388.8|43368.8|1
1633991830000|2021-10-11 22:37:10|43387.5|43367.5|43386.3|43366.3|43387.5|43367.5|43386.3|43366.3|0
1633991850000|2021-10-11 22:37:30|43388.8|43368.8|43388.8|43368.8|43388.8|43368.8|43388.8|43368.8|2
1633991860000|2021-10-11 22:37:40|43387.5|43367.5|43380.1|43360.1|43387.5|43367.5|43378.8|43358.8|3
1633991870000|2021-10-11 22:37:50|43380|43360|43378.8|43358.8|43380|43360|43378.8|43358.8|0
1633991940000|2021-10-11 22:39:00|||||||||1
1633991950000|2021-10-11 22:39:10|||||||||2
1633991960000|2021-10-11 22:39:20|43377.5|43357.5|43376.3|43356.3|43377.5|43357.5|43376.3|43356.3|0
1633991970000|2021-10-11 22:39:30|43378.8|43358.8|43378.8|43358.8|43378.8|43358.8|43378.8|43358.8|1
1633991990000|2021-10-11 22:39:50|43377.6|43357.6|43377.6|43357.6|43377.6|43357.6|43377.6|43357.6|0
1633992000000|2021-10-11 22:40:00|43376.3|43356.3|43376.3|43356.3|43376.3|43356.3|43376.3|43356.3|0
1633992020000|2021-10-11 22:40:20|43377.6|43357.6|43377.6|43357.6|43377.6|43357.6|43377.6|43357.6|2
1633992030000|2021-10-11 22:40:30|43376.3|43356.3|43377.6|43357.6|43377.6|43357.6|43376.3|43356.3|1
1633992130000|2021-10-11 22:42:10|43373.8|43353.8|43373.8|43353.8|43373.8|43353.8|43373.8|43353.8|2
1633992180000|2021-10-11 22:43:00|43372.6|43352.6|43371.3|43351.3|43372.6|43352.6|43371.3|43351.3|1
1633992190000|2021-10-11 22:43:10|43372.6|43352.6|43373.8|43353.8|43373.8|43353.8|43372.6|43352.6|0
1633992210000|2021-10-11 22:43:30|43371.3|43351.3|43373.8|43353.8|43373.8|43353.8|43371.3|43351.3|1
1633992240000|2021-10-11 22:44:00|43372.5|43352.5|43371.3|43351.3|43372.6|43352.6|43368.8|43348.8|7
1633992280000|2021-10-11 22:44:40|43372.6|43352.6|43372.6|43352.6|43372.6|43352.6|43372.6|43352.6|0
1633992300000|2021-10-11 22:45:00|43372.5|43352.5|43373.8|43353.8|43373.8|43353.8|43371.3|43351.3|0
1633992310000|2021-10-11 22:45:10|43372.6|43352.6|43371.3|43351.3|43372.6|43352.6|43371.3|43351.3|0
1633992350000|2021-10-11 22:45:50|43373.8|43353.8|43373.8|43353.8|43373.8|43353.8|43373.8|43353.8|0
1633992360000|2021-10-11 22:46:00|43368.8|43348.8|43368.8|43348.8|43368.8|43348.8|43368.8|43348.8|0
1633992390000|2021-10-11 22:46:30|43373.8|43353.8|43387.6|43367.6|43387.6|43367.6|43373.8|43353.8|17
1633992400000|2021-10-11 22:46:40|43388.8|43368.8|43388.8|43368.8|43388.8|43368.8|43388.8|43368.8|0
1633992420000|2021-10-11 22:47:00|43387.4|43367.4|43386.3|43366.3|43387.4|43367.4|43386.3|43366.3|1
1633992430000|2021-10-11 22:47:10|||||||||1
1633992440000|2021-10-11 22:47:20|43384.9|43364.9|43383.8|43363.8|43384.9|43364.9|43383.8|43363.8|1
1633992460000|2021-10-11 22:47:40|||||||||1
1633992480000|2021-10-11 22:48:00|43385.1|43365.1|43385.1|43365.1|43385.1|43365.1|43385.1|43365.1|1
1633992490000|2021-10-11 22:48:10|43383.8|43363.8|43386.3|43366.3|43386.3|43366.3|43383.8|43363.8|0
1633992530000|2021-10-11 22:48:50|43383.8|43363.8|43383.8|43363.8|43383.8|43363.8|43383.8|43363.8|0
1633992540000|2021-10-11 22:49:00|43381.3|43361.3|43381.3|43361.3|43381.3|43361.3|43381.3|43361.3|0
1633992560000|2021-10-11 22:49:20|43378.8|43358.8|43378.8|43358.8|43378.8|43358.8|43378.8|43358.8|0
1633992570000|2021-10-11 22:49:30|43376.3|43356.3|43376.3|43356.3|43378.8|43358.8|43376.3|43356.3|0
1633992610000|2021-10-11 22:50:10|43376.2|43356.2|43376.2|43356.2|43376.2|43356.2|43376.2|43356.2|0
1633992640000|2021-10-11 22:50:40|||||||||1
1633992660000|2021-10-11 22:51:00|43371.2|43351.2|43371.2|43351.2|43371.2|43351.2|43371.2|43351.2|0
1633992710000|2021-10-11 22:51:50|43373.7|43353.7|43373.7|43353.7|43373.7|43353.7|43373.7|43353.7|3
1633992720000|2021-10-11 22:52:00|43372.6|43352.6|43371.2|43351.2|43372.6|43352.6|43371.2|43351.2|1
1633992730000|2021-10-11 22:52:10|43376.2|43356.2|43376.2|43356.2|43376.2|43356.2|43376.2|43356.2|3
1633992750000|2021-10-11 22:52:30|||||||||1
1633992790000|2021-10-11 22:53:10|43378.7|43358.7|43378.7|43358.7|43378.7|43358.7|43378.7|43358.7|0
1633992810000|2021-10-11 22:53:30|||||||||1
1633992820000|2021-10-11 22:53:40|43381.2|43361.2|43381.2|43361.2|43381.2|43361.2|43381.2|43361.2|0
1633992840000|2021-10-11 22:54:00|43382.6|43362.6|43383.7|43363.7|43383.7|43363.7|43382.6|43362.6|3
1633992850000|2021-10-11 22:54:10|43382.5|43362.5|43383.7|43363.7|43383.7|43363.7|43382.5|43362.5|0
1633992860000|2021-10-11 22:54:20|43382.4|43362.4|43382.5|43362.5|43383.7|43363.7|43381.2|43361.2|0
1633992870000|2021-10-11 22:54:30|43383.7|43363.7|43383.7|43363.7|43383.7|43363.7|43383.7|43363.7|0
1633992880000|2021-10-11 22:54:40|43382.4|43362.4|43381.2|43361.2|43385|43365|43381.2|43361.2|1
1633992890000|2021-10-11 22:54:50|||||||||4
1633992900000|2021-10-11 22:55:00|43383.7|43363.7|43383.7|43363.7|43383.7|43363.7|43383.7|43363.7|0
1633992930000|2021-10-11 22:55:30|43382.5|43362.5|43381.2|43361.2|43382.5|43362.5|43381.2|43361.2|0
1633992950000|2021-10-11 22:55:50|43383.7|43363.7|43383.7|43363.7|43383.7|43363.7|43383.7|43363.7|1
1633992980000|2021-10-11 22:56:20|43382.5|43362.5|43381.2|43361.2|43382.5|43362.5|43381.2|43361.2|0
1633993010000|2021-10-11 22:56:50|||||||||4
1633993020000|2021-10-11 22:57:00|43380|43360|43378.7|43358.7|43380|43360|43378.7|43358.7|1
1633993050000|2021-10-11 22:57:30|43377.5|43357.5|43377.5|43357.5|43377.5|43357.5|43377.5|43357.5|0
1633993060000|2021-10-11 22:57:40|43372.5|43352.5|43371.2|43351.2|43372.5|43352.5|43371.2|43351.2|0
1633993070000|2021-10-11 22:57:50|43373.7|43353.7|43373.7|43353.7|43373.7|43353.7|43373.7|43353.7|0
1633993090000|2021-10-11 22:58:10|43378.7|43358.7|43378.7|43358.7|43378.7|43358.7|43376.2|43356.2|0
1633993100000|2021-10-11 22:58:20|43377.4|43357.4|43378.7|43358.7|43378.7|43358.7|43376.2|43356.2|0
1633993120000|2021-10-11 22:58:40|43381.2|43361.2|43381.2|43361.2|43381.2|43361.2|43381.2|43361.2|0
1633993140000|2021-10-11 22:59:00|43378.7|43358.7|43377.4|43357.4|43378.7|43358.7|43377.4|43357.4|0
1633993150000|2021-10-11 22:59:10|43376.2|43356.2|43376.2|43356.2|43376.2|43356.2|43376.2|43356.2|0
1633993170000|2021-10-11 22:59:30|43377.4|43357.4|43378.7|43358.7|43378.7|43358.7|43377.4|43357.4|0
1633993200000|2021-10-11 23:00:00|43377.5|43357.5|43372.4|43352.4|43378.7|43358.7|43372.4|43352.4|5
1633993210000|2021-10-11 23:00:10|43371.2|43351.2|43373.7|43353.7|43373.7|43353.7|43371.2|43351.2|0
1633993220000|2021-10-11 23:00:20|43372.4|43352.4|43372.4|43352.4|43372.4|43352.4|43372.4|43352.4|1
1633993230000|2021-10-11 23:00:30|43371.2|43351.2|43368.7|43348.7|43371.2|43351.2|43368.7|43348.7|0
1633993250000|2021-10-11 23:00:50|43366.2|43346.2|43366.2|43346.2|43366.2|43346.2|43366.2|43346.2|0
1633993290000|2021-10-11 23:01:30|43363.7|43343.7|43366.2|43346.2|43366.2|43346.2|43363.7|43343.7|4
1633993320000|2021-10-11 23:02:00|43362.5|43342.5|43362.5|43342.5|43362.5|43342.5|43362.5|43342.5|2
1633993370000|2021-10-11 23:02:50|||||||||1
1633993380000|2021-10-11 23:03:00|43360|43340|43357.4|43337.4|43360|43340|43357.4|43337.4|7
1633993390000|2021-10-11 23:03:10|43356.1|43336.1|43342.5|43322.5|43356.1|43336.1|43342.4|43322.4|3
1633993400000|2021-10-11 23:03:20|43343.7|43323.7|43341.2|43321.2|43343.7|43323.7|43341.2|43321.2|1
1633993420000|2021-10-11 23:03:40|||||||||1
1633993430000|2021-10-11 23:03:50|43339.9|43319.9|43339.9|43319.9|43339.9|43319.9|43339.9|43319.9|5
1633993440000|2021-10-11 23:04:00|43340|43320|43338.7|43318.7|43340|43320|43336.2|43316.2|4
1633993460000|2021-10-11 23:04:20|43339.9|43319.9|43343.7|43323.7|43343.7|43323.7|43339.9|43319.9|7
1633993480000|2021-10-11 23:04:40|43348.8|43328.8|43351.2|43331.2|43353.7|43333.7|43348.8|43328.8|1
1633993490000|2021-10-11 23:04:50|43353.7|43333.7|43353.7|43333.7|43353.7|43333.7|43352.5|43332.5|0
1633993500000|2021-10-11 23:05:00|43356.2|43336.2|43356.2|43336.2|43356.2|43336.2|43356.2|43336.2|0
1633993530000|2021-10-11 23:05:30|||||||||2
1633993570000|2021-10-11 23:06:10|43353.7|43333.7|43351.2|43331.2|43353.7|43333.7|43351.2|43331.2|1
1633993580000|2021-10-11 23:06:20|43352.5|43332.5|43353.7|43333.7|43353.7|43333.7|43352.5|43332.5|0
1633993590000|2021-10-11 23:06:30|43351.2|43331.2|43351.2|43331.2|43351.2|43331.2|43351.2|43331.2|0
1633993600000|2021-10-11 23:06:40|43353.7|43333.7|43353.7|43333.7|43353.7|43333.7|43353.7|43333.7|1
1633993640000|2021-10-11 23:07:20|||||||||1
1633993650000|2021-10-11 23:07:30|43351.2|43331.2|43353.7|43333.7|43353.7|43333.7|43351.2|43331.2|0
1633993670000|2021-10-11 23:07:50|||||||||1
1633993700000|2021-10-11 23:08:20|43356.2|43336.2|43356.2|43336.2|43356.2|43336.2|43356.2|43336.2|4
1633993710000|2021-10-11 23:08:30|43361.2|43341.2|43363.7|43343.7|43363.7|43343.7|43361.2|43341.2|1
1633993720000|2021-10-11 23:08:40|43367.4|43347.4|43367.4|43347.4|43367.4|43347.4|43367.4|43347.4|0
1633993730000|2021-10-11 23:08:50|||||||||1
1633993740000|2021-10-11 23:09:00|43370|43350|43377.5|43357.5|43377.5|43357.5|43370|43350|2
1633993750000|2021-10-11 23:09:10|43378.7|43358.7|43378.7|43358.7|43378.7|43358.7|43378.7|43358.7|4
1633993760000|2021-10-11 23:09:20|43377.4|43357.4|43376.2|43356.2|43377.5|43357.5|43376.2|43356.2|1
1633993770000|2021-10-11 23:09:30|43379.9|43359.9|43376.2|43356.2|43379.9|43359.9|43376.2|43356.2|0
1633993790000|2021-10-11 23:09:50|43378.7|43358.7|43378.7|43358.7|43378.7|43358.7|43378.7|43358.7|0
1633993800000|2021-10-11 23:10:00|43377.5|43357.5|43377.5|43357.5|43377.5|43357.5|43377.5|43357.5|0
1633993830000|2021-10-11 23:10:30|43378.7|43358.7|43378.7|43358.7|43378.7|43358.7|43376.2|43356.2|1
1633993850000|2021-10-11 23:10:50|||||||||1
1633993860000|2021-10-11 23:11:00|43381.2|43361.2|43378.7|43358.7|43381.2|43361.2|43378.7|43358.7|0
1633993870000|2021-10-11 23:11:10|43381.2|43361.2|43381.2|43361.2|43381.2|43361.2|43381.2|43361.2|0
1633993890000|2021-10-11 23:11:30|43380|43360|43378.7|43358.7|43380|43360|43378.7|43358.7|0
1633993900000|2021-10-11 23:11:40|43379.9|43359.9|43378.7|43358.7|43381.2|43361.2|43378.7|43358.7|3
1633993930000|2021-10-11 23:12:10|43377.4|43357.4|43376.2|43356.2|43377.4|43357.4|43376.2|43356.2|1
1633993940000|2021-10-11 23:12:20|43377.5|43357.5|43378.7|43358.7|43378.7|43358.7|43377.5|43357.5|0
1633994010000|2021-10-11 23:13:30|43375|43355|43375|43355|43375|43355|43375|43355|1
1633994020000|2021-10-11 23:13:40|43377.5|43357.5|43378.7|43358.7|43378.7|43358.7|43377.5|43357.5|3
1633994050000|2021-10-11 23:14:10|43380|43360|43378.7|43358.7|43380|43360|43378.7|43358.7|2
1633994060000|2021-10-11 23:14:20|43381.2|43361.2|43378.7|43358.7|43381.2|43361.2|43378.7|43358.7|2
1633994090000|2021-10-11 23:14:50|43381.2|43361.2|43381.2|43361.2|43381.2|43361.2|43381.2|43361.2|8
1633994100000|2021-10-11 23:15:00|43379.9|43359.9|43378.7|43358.7|43379.9|43359.9|43378.7|43358.7|0
1633994110000|2021-10-11 23:15:10|||||||||2
1633994120000|2021-10-11 23:15:20|||||||||1
1633994150000|2021-10-11 23:15:50|43380|43360|43378.7|43358.7|43380|43360|43378.7|43358.7|1
1633994200000|2021-10-11 23:16:40|43376.2|43356.2|43376.2|43356.2|43376.2|43356.2|43376.2|43356.2|2
1633994220000|2021-10-11 23:17:00|43372.5|43352.5|43371.2|43351.2|43372.5|43352.5|43371.2|43351.2|0
1633994240000|2021-10-11 23:17:20|43369.9|43349.9|43368.7|43348.7|43369.9|43349.9|43368.7|43348.7|0
1633994320000|2021-10-11 23:18:40|43367.4|43347.4|43367.4|43347.4|43367.4|43347.4|43367.4|43347.4|0
1633994330000|2021-10-11 23:18:50|43364.9|43344.9|43363.7|43343.7|43364.9|43344.9|43363.7|43343.7|0
1633994450000|2021-10-11 23:20:50|43367.5|43347.5|43368.7|43348.7|43368.7|43348.7|43367.5|43347.5|1
1633994460000|2021-10-11 23:21:00|43371.2|43351.2|43372.5|43352.5|43372.5|43352.5|43371.2|43351.2|0
1633994470000|2021-10-11 23:21:10|43375|43355|43373.7|43353.7|43375|43355|43371.2|43351.2|1
1633994490000|2021-10-11 23:21:30|43371.2|43351.2|43368.7|43348.7|43371.2|43351.2|43368.7|43348.7|0
1633994500000|2021-10-11 23:21:40|43371.2|43351.2|43371.2|43351.2|43371.2|43351.2|43371.2|43351.2|0
1633994520000|2021-10-11 23:22:00|43369.9|43349.9|43369.9|43349.9|43371.2|43351.2|43368.7|43348.7|0
1633994530000|2021-10-11 23:22:10|43371.2|43351.2|43373.7|43353.7|43373.7|43353.7|43368.7|43348.7|3
1633994540000|2021-10-11 23:22:20|43376.2|43356.2|43381.2|43361.2|43381.2|43361.2|43376.2|43356.2|1
1633994560000|2021-10-11 23:22:40|43379.9|43359.9|43381.2|43361.2|43381.2|43361.2|43378.7|43358.7|0
1633994570000|2021-10-11 23:22:50|43382.5|43362.5|43383.7|43363.7|43383.7|43363.7|43382.5|43362.5|3
1633994580000|2021-10-11 23:23:00|43388.7|43368.7|43388.7|43368.7|43388.7|43368.7|43388.7|43368.7|0
1633994590000|2021-10-11 23:23:10|||||||||10
1633994600000|2021-10-11 23:23:20|43393.7|43373.7|43393.7|43373.7|43396.2|43376.2|43393.7|43373.7|2
1633994620000|2021-10-11 23:23:40|43395|43375|43396.2|43376.2|43396.2|43376.2|43393.7|43373.7|0
1633994640000|2021-10-11 23:24:00|43394.9|43374.9|43395|43375|43395|43375|43393.7|43373.7|0
1633994650000|2021-10-11 23:24:10|43396.2|43376.2|43396.2|43376.2|43396.2|43376.2|43396.2|43376.2|2
1633994660000|2021-10-11 23:24:20|43398.7|43378.7|43399.9|43379.9|43399.9|43379.9|43398.7|43378.7|1
1633994670000|2021-10-11 23:24:30|43401.2|43381.2|43405|43385|43405|43385|43401.2|43381.2|1
1633994700000|2021-10-11 23:25:00|43403.7|43383.7|43403.7|43383.7|43403.7|43383.7|43403.7|43383.7|2
1633994750000|2021-10-11 23:25:50|43404.9|43384.9|43404.9|43384.9|43404.9|43384.9|43404.9|43384.9|13
1633994760000|2021-10-11 23:26:00|||||||||1
1633994770000|2021-10-11 23:26:10|43403.7|43383.7|43403.7|43383.7|43405|43385|43403.7|43383.7|3
1633994800000|2021-10-11 23:26:40|||||||||4
1633994940000|2021-10-11 23:29:00|43412.4|43392.4|43416.1|43396.1|43416.1|43396.1|43412.4|43392.4|5
1633994950000|2021-10-11 23:29:10|43426.2|43406.2|43424.9|43404.9|43426.2|43406.2|43424.9|43404.9|9
1633994960000|2021-10-11 23:29:20|43427.5|43407.5|43427.5|43407.5|43427.5|43407.5|43427.5|43407.5|7
1633994970000|2021-10-11 23:29:30|43430|43410|43427.4|43407.4|43430|43410|43427.4|43407.4|7
1633994980000|2021-10-11 23:29:40|43426.2|43406.2|43423.7|43403.7|43426.2|43406.2|43423.7|43403.7|1
1633994990000|2021-10-11 23:29:50|43431.2|43411.2|43431.2|43411.2|43431.2|43411.2|43431.2|43411.2|8
1633995000000|2021-10-11 23:30:00|43433.7|43413.7|43432.4|43412.4|43433.7|43413.7|43432.4|43412.4|3
1633995020000|2021-10-11 23:30:20|43431.2|43411.2|43429.9|43409.9|43431.2|43411.2|43428.7|43408.7|3
1633995030000|2021-10-11 23:30:30|43431.2|43411.2|43433.7|43413.7|43433.7|43413.7|43431.2|43411.2|2
1633995070000|2021-10-11 23:31:10|43429.9|43409.9|43431.2|43411.2|43431.2|43411.2|43428.7|43408.7|6
1633995090000|2021-10-11 23:31:30|43433.7|43413.7|43431.2|43411.2|43433.7|43413.7|43429.9|43409.9|5
1633995100000|2021-10-11 23:31:40|43429.9|43409.9|43431.2|43411.2|43431.2|43411.2|43429.9|43409.9|2
1633995110000|2021-10-11 23:31:50|43429.9|43409.9|43429.9|43409.9|43429.9|43409.9|43429.9|43409.9|2
1633995170000|2021-10-11 23:32:50|||||||||3
1633995180000|2021-10-11 23:33:00|43426.1|43406.1|43422.4|43402.4|43426.1|43406.1|43422.4|43402.4|0
1633995210000|2021-10-11 23:33:30|43421.1|43401.1|43418.6|43398.6|43421.1|43401.1|43418.6|43398.6|2
1633995220000|2021-10-11 23:33:40|43417.4|43397.4|43417.4|43397.4|43417.4|43397.4|43417.4|43397.4|0
1633995230000|2021-10-11 23:33:50|43418.7|43398.7|43419.9|43399.9|43419.9|43399.9|43418.7|43398.7|6
1633995240000|2021-10-11 23:34:00|||||||||2
1633995250000|2021-10-11 23:34:10|||||||||6
1633995260000|2021-10-11 23:34:20|43421.2|43401.2|43421.2|43401.2|43421.2|43401.2|43421.2|43401.2|1
1633995270000|2021-10-11 23:34:30|43419.9|43399.9|43419.9|43399.9|43419.9|43399.9|43419.9|43399.9|0
1633995280000|2021-10-11 23:34:40|||||||||1
1633995300000|2021-10-11 23:35:00|43418.6|43398.6|43414.9|43394.9|43418.6|43398.6|43414.9|43394.9|3
1633995320000|2021-10-11 23:35:20|||||||||1
1633995350000|2021-10-11 23:35:50|43413.6|43393.6|43411.1|43391.1|43413.6|43393.6|43411.1|43391.1|1
1633995360000|2021-10-11 23:36:00|43412.4|43392.4|43412.4|43392.4|43412.4|43392.4|43412.4|43392.4|5
1633995370000|2021-10-11 23:36:10|||||||||1
1633995390000|2021-10-11 23:36:30|43411.1|43391.1|43409.9|43389.9|43412.4|43392.4|43409.9|43389.9|0
1633995400000|2021-10-11 23:36:40|43411.1|43391.1|43412.4|43392.4|43412.4|43392.4|43409.9|43389.9|0
1633995410000|2021-10-11 23:36:50|43409.9|43389.9|43412.4|43392.4|43412.4|43392.4|43409.9|43389.9|0
1633995450000|2021-10-11 23:37:30|43414.8|43394.8|43413.7|43393.7|43414.8|43394.8|43413.7|43393.7|1
1633995480000|2021-10-11 23:38:00|43414.8|43394.8|43412.4|43392.4|43414.8|43394.8|43412.4|43392.4|1
1633995500000|2021-10-11 23:38:20|43413.6|43393.6|43412.4|43392.4|43413.6|43393.6|43412.4|43392.4|0
1633995520000|2021-10-11 23:38:40|43413.6|43393.6|43412.4|43392.4|43413.6|43393.6|43412.4|43392.4|0
1633995540000|2021-10-11 23:39:00|43409.9|43389.9|43409.9|43389.9|43409.9|43389.9|43409.9|43389.9|2
1633995550000|2021-10-11 23:39:10|43411.2|43391.2|43411.2|43391.2|43411.2|43391.2|43411.2|43391.2|0
1633995560000|2021-10-11 23:39:20|43413.6|43393.6|43414.9|43394.9|43414.9|43394.9|43413.6|43393.6|5
1633995580000|2021-10-11 23:39:40|43416.2|43396.2|43417.4|43397.4|43417.4|43397.4|43416.2|43396.2|0
1633995600000|2021-10-11 23:40:00|43419.8|43399.8|43422.4|43402.4|43422.4|43402.4|43419.8|43399.8|0
1633995610000|2021-10-11 23:40:10|43424.9|43404.9|43424.9|43404.9|43424.9|43404.9|43424.9|43404.9|0
1633995620000|2021-10-11 23:40:20|||||||||1
1633995670000|2021-10-11 23:41:10|43426.2|43406.2|43427.4|43407.4|43427.4|43407.4|43426.2|43406.2|1
1633995680000|2021-10-11 23:41:20|43426.1|43406.1|43426.1|43406.1|43426.1|43406.1|43426.1|43406.1|0
1633995690000|2021-10-11 23:41:30|43424.9|43404.9|43429.9|43409.9|43429.9|43409.9|43424.9|43404.9|0
1633995710000|2021-10-11 23:41:50|43428.6|43408.6|43428.6|43408.6|43428.6|43408.6|43428.6|43408.6|2
1633995720000|2021-10-11 23:42:00|43427.4|43407.4|43427.4|43407.4|43429.9|43409.9|43427.4|43407.4|0
1633995760000|2021-10-11 23:42:40|||||||||3
1633995770000|2021-10-11 23:42:50|||||||||4
1633995800000|2021-10-11 23:43:20|43429.9|43409.9|43429.9|43409.9|43429.9|43409.9|43429.9|43409.9|0
1633995810000|2021-10-11 23:43:30|43427.4|43407.4|43427.4|43407.4|43429.9|43409.9|43427.4|43407.4|0
1633995820000|2021-10-11 23:43:40|43429.9|43409.9|43434.9|43414.9|43434.9|43414.9|43429.9|43409.9|0
1633995900000|2021-10-11 23:45:00|43436.1|43416.1|43436.1|43416.1|43436.1|43416.1|43436.1|43416.1|0
1633995910000|2021-10-11 23:45:10|43437.4|43417.4|43437.4|43417.4|43437.4|43417.4|43437.4|43417.4|2
1633995920000|2021-10-11 23:45:20|43436.2|43416.2|43433.7|43413.7|43436.2|43416.2|43433.7|43413.7|2
1633995930000|2021-10-11 23:45:30|43432.4|43412.4|43432.4|43412.4|43432.4|43412.4|43432.4|43412.4|0
1633995960000|2021-10-11 23:46:00|43431.2|43411.2|43424.9|43404.9|43431.2|43411.2|43424.9|43404.9|8
1633996020000|2021-10-11 23:47:00|43423.6|43403.6|43419.9|43399.9|43423.6|43403.6|43419.9|43399.9|2
1633996040000|2021-10-11 23:47:20|43416.1|43396.1|43414.9|43394.9|43416.1|43396.1|43414.9|43394.9|2
1633996050000|2021-10-11 23:47:30|43413.6|43393.6|43416.1|43396.1|43416.1|43396.1|43412.4|43392.4|12
1633996060000|2021-10-11 23:47:40|43414.9|43394.9|43414.9|43394.9|43414.9|43394.9|43414.9|43394.9|0
1633996070000|2021-10-11 23:47:50|43416.1|43396.1|43416.1|43396.1|43416.1|43396.1|43414.9|43394.9|0
1633996080000|2021-10-11 23:48:00|43417.4|43397.4|43421.1|43401.1|43421.1|43401.1|43417.4|43397.4|4
1633996100000|2021-10-11 23:48:20|43419.9|43399.9|43419.9|43399.9|43419.9|43399.9|43419.9|43399.9|0
1633996110000|2021-10-11 23:48:30|43421.1|43401.1|43421.1|43401.1|43423.6|43403.6|43419.9|43399.9|0
1633996140000|2021-10-11 23:49:00|43418.6|43398.6|43421.1|43401.1|43421.1|43401.1|43418.6|43398.6|1
1633996180000|2021-10-11 23:49:40|43419.9|43399.9|43419.9|43399.9|43419.9|43399.9|43419.9|43399.9|0
1633996190000|2021-10-11 23:49:50|43421.1|43401.1|43421.1|43401.1|43421.1|43401.1|43421.1|43401.1|1
1633996200000|2021-10-11 23:50:00|43422.4|43402.4|43419.9|43399.9|43423.6|43403.6|43419.9|43399.9|3
1633996210000|2021-10-11 23:50:10|43421.1|43401.1|43419.9|43399.9|43422.4|43402.4|43419.9|43399.9|1
1633996240000|2021-10-11 23:50:40|43421.1|43401.1|43421.1|43401.1|43421.1|43401.1|43421.1|43401.1|3
1633996250000|2021-10-11 23:50:50|43419.9|43399.9|43419.9|43399.9|43419.9|43399.9|43419.9|43399.9|0
1633996260000|2021-10-11 23:51:00|||||||||2
1633996270000|2021-10-11 23:51:10|43418.6|43398.6|43418.6|43398.6|43418.6|43398.6|43418.6|43398.6|3
1633996280000|2021-10-11 23:51:20|43416|43396|43412.4|43392.4|43416|43396|43412.4|43392.4|1
1633996300000|2021-10-11 23:51:40|||||||||5
1633996320000|2021-10-11 23:52:00|43409.9|43389.9|43402.4|43382.4|43409.9|43389.9|43402.4|43382.4|4
1633996330000|2021-10-11 23:52:10|43403.6|43383.6|43404.9|43384.9|43404.9|43384.9|43402.4|43382.4|0
1633996340000|2021-10-11 23:52:20|43402.4|43382.4|43402.4|43382.4|43404.9|43384.9|43402.4|43382.4|0
1633996360000|2021-10-11 23:52:40|43404.9|43384.9|43404.9|43384.9|43404.9|43384.9|43404.9|43384.9|0
1633996370000|2021-10-11 23:52:50|43402.4|43382.4|43399.9|43379.9|43402.4|43382.4|43399.9|43379.9|1
1633996380000|2021-10-11 23:53:00|43402.5|43382.5|43404.9|43384.9|43404.9|43384.9|43402.5|43382.5|0
1633996400000|2021-10-11 23:53:20|||||||||4
1633996410000|2021-10-11 23:53:30|43403.6|43383.6|43403.6|43383.6|43403.6|43383.6|43403.6|43383.6|0
1633996420000|2021-10-11 23:53:40|43402.4|43382.4|43401.1|43381.1|43402.4|43382.4|43401.1|43381.1|2
1633996430000|2021-10-11 23:53:50|43402.4|43382.4|43402.4|43382.4|43402.4|43382.4|43402.4|43382.4|0
1633996440000|2021-10-11 23:54:00|43403.7|43383.7|43412.4|43392.4|43412.4|43392.4|43403.7|43383.7|4
1633996460000|2021-10-11 23:54:20|43413.6|43393.6|43413.6|43393.6|43413.6|43393.6|43413.6|43393.6|1
1633996470000|2021-10-11 23:54:30|43414.9|43394.9|43419.9|43399.9|43419.9|43399.9|43414.9|43394.9|0
1633996480000|2021-10-11 23:54:40|43422.4|43402.4|43422.4|43402.4|43422.4|43402.4|43422.4|43402.4|0
1633996490000|2021-10-11 23:54:50|43424.9|43404.9|43424.9|43404.9|43424.9|43404.9|43424.9|43404.9|1
1633996500000|2021-10-11 23:55:00|43427.4|43407.4|43429.9|43409.9|43432.4|43412.4|43427.4|43407.4|3
1633996510000|2021-10-11 23:55:10|||||||||1
1633996520000|2021-10-11 23:55:20|43431.2|43411.2|43431.1|43411.1|43431.2|43411.2|43431.1|43411.1|0
1633996530000|2021-10-11 23:55:30|43429.9|43409.9|43429.9|43409.9|43429.9|43409.9|43429.9|43409.9|0
1633996540000|2021-10-11 23:55:40|43431.2|43411.2|43434.9|43414.9|43434.9|43414.9|43431.2|43411.2|0
1633996550000|2021-10-11 23:55:50|43432.5|43412.5|43432.4|43412.4|43434.9|43414.9|43429.9|43409.9|1
1633996560000|2021-10-11 23:56:00|43431.1|43411.1|43429.9|43409.9|43431.1|43411.1|43429.9|43409.9|0
1633996570000|2021-10-11 23:56:10|43428.6|43408.6|43427.4|43407.4|43428.6|43408.6|43427.4|43407.4|1
1633996580000|2021-10-11 23:56:20|43428.7|43408.7|43429.9|43409.9|43429.9|43409.9|43427.4|43407.4|0
1633996590000|2021-10-11 23:56:30|43428.7|43408.7|43427.4|43407.4|43428.7|43408.7|43427.4|43407.4|4
1633996600000|2021-10-11 23:56:40|43429.9|43409.9|43429.9|43409.9|43429.9|43409.9|43429.9|43409.9|2
1633996630000|2021-10-11 23:57:10|43432.4|43412.4|43429.9|43409.9|43432.4|43412.4|43429.9|43409.9|0
1633996640000|2021-10-11 23:57:20|43433.6|43413.6|43429.9|43409.9|43434.9|43414.9|43429.9|43409.9|0
1633996660000|2021-10-11 23:57:40|43434.9|43414.9|43434.9|43414.9|43434.9|43414.9|43433.6|43413.6|1
1633996680000|2021-10-11 23:58:00|43432.4|43412.4|43432.5|43412.5|43432.5|43412.5|43431.2|43411.2|2
1633996690000|2021-10-11 23:58:10|43434.9|43414.9|43434.9|43414.9|43434.9|43414.9|43433.7|43413.7|0
1633996740000|2021-10-11 23:59:00|43433.7|43413.7|43432.4|43412.4|43433.7|43413.7|43432.4|43412.4|0
1633996750000|2021-10-11 23:59:10|43431.1|43411.1|43429.9|43409.9|43431.1|43411.1|43429.9|43409.9|1
1633996770000|2021-10-11 23:59:30|43424.9|43404.9|43424.9|43404.9|43424.9|43404.9|43424.9|43404.9|1
1633996780000|2021-10-11 23:59:40|43423.6|43403.6|43423.6|43403.6|43423.6|43403.6|43423.6|43403.6|1
1633996800000|2021-10-12 00:00:00|43419.6|43399.6|43412.2|43392.2|43419.6|43399.6|43410.9|43390.9|10
1633996810000|2021-10-12 00:00:10|43413.6|43393.6|43414.7|43394.7|43414.7|43394.7|43413.6|43393.6|3
1633996820000|2021-10-12 00:00:20|43418.7|43398.7|43427.4|43407.4|43428.6|43408.6|43418.7|43398.7|11
1633996830000|2021-10-12 00:00:30|43424.9|43404.9|43421.1|43401.1|43426.1|43406.1|43421.1|43401.1|8
1633996840000|2021-10-12 00:00:40|43419.9|43399.9|43405.9|43385.9|43419.9|43399.9|43405.9|43385.9|5
1633996850000|2021-10-12 00:00:50|43403.4|43383.4|43402.1|43382.1|43403.4|43383.4|43402.1|43382.1|0
1633996860000|2021-10-12 00:01:00|43398.6|43378.6|43386.1|43366.1|43398.6|43378.6|43386.1|43366.1|4
1633996870000|2021-10-12 00:01:10|43383.6|43363.6|43383.6|43363.6|43383.6|43363.6|43383.6|43363.6|3
1633996880000|2021-10-12 00:01:20|43386.1|43366.1|43383.6|43363.6|43388.6|43368.6|43383.6|43363.6|7
1633996890000|2021-10-12 00:01:30|43382.2|43362.2|43378.6|43358.6|43382.2|43362.2|43378.6|43358.6|11
1633996910000|2021-10-12 00:01:50|||||||||5
1633996920000|2021-10-12 00:02:00|43379.7|43359.7|43378.6|43358.6|43382.2|43362.2|43378.6|43358.6|7
1633996930000|2021-10-12 00:02:10|43379.9|43359.9|43382.2|43362.2|43383.6|43363.6|43379.9|43359.9|0
1633996940000|2021-10-12 00:02:20|43379.7|43359.7|43382.2|43362.2|43382.2|43362.2|43378.5|43358.5|2
1633996950000|2021-10-12 00:02:30|43382.4|43362.4|43382.2|43362.2|43382.4|43362.4|43381|43361|3
1633996960000|2021-10-12 00:02:40|43381|43361|43382.2|43362.2|43382.2|43362.2|43381|43361|0
1633996970000|2021-10-12 00:02:50|43381|43361|43383.5|43363.5|43383.5|43363.5|43378.5|43358.5|1
1633996980000|2021-10-12 00:03:00|43382.2|43362.2|43383.5|43363.5|43383.5|43363.5|43382.2|43362.2|2
1633996990000|2021-10-12 00:03:10|43382.2|43362.2|43382.2|43362.2|43382.2|43362.2|43382.2|43362.2|1
1633997000000|2021-10-12 00:03:20|43378.5|43358.5|43379.7|43359.7|43381|43361|43378.5|43358.5|1
1633997010000|2021-10-12 00:03:30|43378.5|43358.5|43378.5|43358.5|43379.9|43359.9|43377.2|43357.2|10
1633997020000|2021-10-12 00:03:40|43377.2|43357.2|43378.5|43358.5|43378.5|43358.5|43377.2|43357.2|0
1633997040000|2021-10-12 00:04:00|43379.7|43359.7|43378.5|43358.5|43382.2|43362.2|43378.5|43358.5|1
1633997060000|2021-10-12 00:04:20|43377.2|43357.2|43377.2|43357.2|43377.2|43357.2|43377.2|43357.2|1
1633997070000|2021-10-12 00:04:30|43376|43356|43381|43361|43381|43361|43376|43356|6
1633997080000|2021-10-12 00:04:40|43383.5|43363.5|43383.5|43363.5|43383.5|43363.5|43383.5|43363.5|0
1633997090000|2021-10-12 00:04:50|43382.4|43362.4|43386|43366|43386|43366|43379.7|43359.7|2
1633997100000|2021-10-12 00:05:00|43382.2|43362.2|43387.4|43367.4|43387.4|43367.4|43382.2|43362.2|1
1633997110000|2021-10-12 00:05:10|43386|43366|43383.5|43363.5|43386|43366|43383.5|43363.5|0
1633997120000|2021-10-12 00:05:20|43382.2|43362.2|43382.2|43362.2|43382.2|43362.2|43379.7|43359.7|0
1633997130000|2021-10-12 00:05:30|43383.5|43363.5|43384.8|43364.8|43386|43366|43383.5|43363.5|0
1633997140000|2021-10-12 00:05:40|43383.5|43363.5|43386|43366|43386|43366|43383.5|43363.5|1
1633997150000|2021-10-12 00:05:50|43388.5|43368.5|43393.7|43373.7|43393.7|43373.7|43388.5|43368.5|0
1633997160000|2021-10-12 00:06:00|43394.8|43374.8|43397.3|43377.3|43397.3|43377.3|43394.8|43374.8|1
1633997170000|2021-10-12 00:06:10|43396|43376|43396|43376|43397.3|43377.3|43396|43376|0
1633997190000|2021-10-12 00:06:30|43398.5|43378.5|43398.5|43378.5|43398.5|43378.5|43398.5|43378.5|0
1633997210000|2021-10-12 00:06:50|43399.7|43379.7|43403.7|43383.7|43403.7|43383.7|43399.7|43379.7|1
1633997240000|2021-10-12 00:07:20|43401|43381|43401|43381|43401|43381|43401|43381|1
1633997270000|2021-10-12 00:07:50|43396|43376|43396|43376|43396|43376|43396|43376|2
1633997280000|2021-10-12 00:08:00|43397.3|43377.3|43401|43381|43401|43381|43397.3|43377.3|1
1633997290000|2021-10-12 00:08:10|||||||||1
1633997300000|2021-10-12 00:08:20|43399.7|43379.7|43390.9|43370.9|43399.7|43379.7|43390.9|43370.9|2
1633997310000|2021-10-12 00:08:30|43384.7|43364.7|43386|43366|43386|43366|43384.7|43364.7|0
1633997320000|2021-10-12 00:08:40|43388.5|43368.5|43388.5|43368.5|43388.5|43368.5|43388.5|43368.5|0
1633997330000|2021-10-12 00:08:50|43387.2|43367.2|43386|43366|43387.2|43367.2|43386|43366|0
1633997340000|2021-10-12 00:09:00|43388.5|43368.5|43386|43366|43388.5|43368.5|43383.5|43363.5|5
1633997350000|2021-10-12 00:09:10|43388.5|43368.5|43389.8|43369.8|43389.8|43369.8|43388.5|43368.5|1
1633997360000|2021-10-12 00:09:20|43388.6|43368.6|43386|43366|43388.6|43368.6|43386|43366|0
1633997370000|2021-10-12 00:09:30|43382.2|43362.2|43379.8|43359.8|43382.2|43362.2|43377.2|43357.2|2
1633997380000|2021-10-12 00:09:40|43381|43361|43379.7|43359.7|43381|43361|43379.7|43359.7|0
1633997400000|2021-10-12 00:10:00|43381|43361|43381|43361|43381|43361|43381|43361|0
1633997410000|2021-10-12 00:10:10|43377.2|43357.2|43374.7|43354.7|43377.2|43357.2|43374.7|43354.7|4
1633997420000|2021-10-12 00:10:20|43373.5|43353.5|43371|43351|43373.5|43353.5|43368.5|43348.5|2
1633997430000|2021-10-12 00:10:30|43373.5|43353.5|43371|43351|43373.5|43353.5|43371|43351|0
1633997440000|2021-10-12 00:10:40|43368.5|43348.5|43373.5|43353.5|43373.5|43353.5|43368.5|43348.5|3
1633997450000|2021-10-12 00:10:50|43374.7|43354.7|43376|43356|43376|43356|43374.7|43354.7|1
1633997460000|2021-10-12 00:11:00|43374.8|43354.8|43376|43356|43376|43356|43373.5|43353.5|1
1633997470000|2021-10-12 00:11:10|43377.3|43357.3|43377.3|43357.3|43377.3|43357.3|43377.3|43357.3|1
1633997480000|2021-10-12 00:11:20|43378.5|43358.5|43379.8|43359.8|43379.8|43359.8|43378.5|43358.5|0
1633997490000|2021-10-12 00:11:30|43378.5|43358.5|43377.3|43357.3|43378.5|43358.5|43377.3|43357.3|0
1633997500000|2021-10-12 00:11:40|43376|43356|43381|43361|43381|43361|43372.3|43352.3|2
1633997510000|2021-10-12 00:11:50|43383.5|43363.5|43386|43366|43386|43366|43383.5|43363.5|2
1633997520000|2021-10-12 00:12:00|||||||||1
1633997530000|2021-10-12 00:12:10|43389.8|43369.8|43392.3|43372.3|43392.3|43372.3|43389.8|43369.8|5
1633997540000|2021-10-12 00:12:20|43391|43371|43391|43371|43391|43371|43391|43371|0
1633997550000|2021-10-12 00:12:30|43386|43366|43383.5|43363.5|43386|43366|43383.5|43363.5|3
1633997560000|2021-10-12 00:12:40|43384.7|43364.7|43386|43366|43386|43366|43382.2|43362.2|2
1633997570000|2021-10-12 00:12:50|43388.5|43368.5|43386|43366|43388.5|43368.5|43386|43366|0
1633997580000|2021-10-12 00:13:00|43384.7|43364.7|43388.5|43368.5|43388.5|43368.5|43384.7|43364.7|2
1633997590000|2021-10-12 00:13:10|43386|43366|43386|43366|43386|43366|43386|43366|1
1633997600000|2021-10-12 00:13:20|43383.5|43363.5|43383.5|43363.5|43383.5|43363.5|43383.5|43363.5|0
1633997620000|2021-10-12 00:13:40|43381|43361|43381|43361|43381|43361|43381|43361|0
1633997630000|2021-10-12 00:13:50|43384.8|43364.8|43384.8|43364.8|43384.8|43364.8|43384.8|43364.8|1
1633997640000|2021-10-12 00:14:00|43386|43366|43382.2|43362.2|43386|43366|43382.2|43362.2|4
1633997660000|2021-10-12 00:14:20|43381|43361|43382.2|43362.2|43382.2|43362.2|43381|43361|1
1633997670000|2021-10-12 00:14:30|43383.5|43363.5|43386|43366|43386|43366|43383.5|43363.5|1
1633997680000|2021-10-12 00:14:40|43383.5|43363.5|43386|43366|43386|43366|43383.5|43363.5|0
1633997700000|2021-10-12 00:15:00|43383.6|43363.6|43397.2|43377.2|43397.2|43377.2|43382.3|43362.3|2
1633997710000|2021-10-12 00:15:10|43393.5|43373.5|43391|43371|43393.5|43373.5|43391|43371|5
1633997720000|2021-10-12 00:15:20|43392.2|43372.2|43391|43371|43392.2|43372.2|43391|43371|0
1633997740000|2021-10-12 00:15:40|||||||||1
1633997750000|2021-10-12 00:15:50|43389.7|43369.7|43388.5|43368.5|43389.7|43369.7|43388.5|43368.5|0
1633997760000|2021-10-12 00:16:00|43389.8|43369.8|43387.3|43367.3|43391|43371|43387.3|43367.3|1
1633997770000|2021-10-12 00:16:10|43389.7|43369.7|43391|43371|43391|43371|43389.7|43369.7|0
1633997790000|2021-10-12 00:16:30|43386|43366|43391|43371|43391|43371|43386|43366|0
1633997810000|2021-10-12 00:16:50|43388.5|43368.5|43388.5|43368.5|43388.5|43368.5|43388.5|43368.5|0
1633997820000|2021-10-12 00:17:00|43386|43366|43386|43366|43386|43366|43383.5|43363.5|3
1633997840000|2021-10-12 00:17:20|43384.8|43364.8|43378.5|43358.5|43384.8|43364.8|43378.5|43358.5|2
1633997860000|2021-10-12 00:17:40|43374.8|43354.8|43331|43311|43374.8|43354.8|43331|43311|20
1633997870000|2021-10-12 00:17:50|43334.8|43314.8|43329.8|43309.8|43334.8|43314.8|43328.5|43308.5|7
1633997880000|2021-10-12 00:18:00|43331|43311|43331|43311|43333.5|43313.5|43331|43311|4
1633997890000|2021-10-12 00:18:10|43332.2|43312.2|43334.7|43314.7|43336|43316|43331|43311|3
1633997900000|2021-10-12 00:18:20|43331|43311|43331|43311|43331|43311|43328.5|43308.5|0
1633997910000|2021-10-12 00:18:30|43332.3|43312.3|43336|43316|43336|43316|43331|43311|2
1633997920000|2021-10-12 00:18:40|||||||||3
1633997930000|2021-10-12 00:18:50|43337.3|43317.3|43337.2|43317.2|43337.3|43317.3|43337.2|43317.2|1
1633997940000|2021-10-12 00:19:00|43336|43316|43342.3|43322.3|43343.5|43323.5|43336|43316|10
1633997950000|2021-10-12 00:19:10|43341|43321|43339.8|43319.8|43346|43326|43338.5|43318.5|4
1633997980000|2021-10-12 00:19:40|43343.5|43323.5|43343.5|43323.5|43343.5|43323.5|43343.5|43323.5|2
1633997990000|2021-10-12 00:19:50|43342.3|43322.3|43342.3|43322.3|43342.3|43322.3|43342.3|43322.3|0
1633998000000|2021-10-12 00:20:00|43341|43321|43342.2|43322.2|43342.3|43322.3|43341|43321|1
1633998010000|2021-10-12 00:20:10|43352.5|43332.5|43359.8|43339.8|43359.8|43339.8|43352.5|43332.5|3
1633998020000|2021-10-12 00:20:20|43357.3|43337.3|43356|43336|43361|43341|43356|43336|1
1633998030000|2021-10-12 00:20:30|||||||||2
1633998040000|2021-10-12 00:20:40|43353.5|43333.5|43347.2|43327.2|43353.5|43333.5|43347.2|43327.2|2
1633998050000|2021-10-12 00:20:50|43346|43326|43346|43326|43346|43326|43346|43326|2
1633998060000|2021-10-12 00:21:00|43344.7|43324.7|43341|43321|43344.7|43324.7|43341|43321|1
1633998070000|2021-10-12 00:21:10|43342.2|43322.2|43344.7|43324.7|43344.7|43324.7|43342.2|43322.2|2
1633998080000|2021-10-12 00:21:20|43347.2|43327.2|43344.7|43324.7|43347.2|43327.2|43344.7|43324.7|2
1633998090000|2021-10-12 00:21:30|43343.5|43323.5|43343.5|43323.5|43346|43326|43343.5|43323.5|2
1633998110000|2021-10-12 00:21:50|43344.8|43324.8|43338.5|43318.5|43346|43326|43338.5|43318.5|1
1633998120000|2021-10-12 00:22:00|43337.3|43317.3|43341|43321|43341|43321|43337.3|43317.3|2
1633998130000|2021-10-12 00:22:10|43342.3|43322.3|43343.5|43323.5|43344.8|43324.8|43342.3|43322.3|0
1633998140000|2021-10-12 00:22:20|43348.5|43328.5|43351|43331|43351|43331|43348.5|43328.5|2
1633998150000|2021-10-12 00:22:30|43352.3|43332.3|43351|43331|43353.5|43333.5|43351|43331|3
1633998170000|2021-10-12 00:22:50|43349.8|43329.8|43344.8|43324.8|43349.8|43329.8|43344.8|43324.8|2
1633998180000|2021-10-12 00:23:00|||||||||3
1633998200000|2021-10-12 00:23:20|43343.6|43323.6|43341|43321|43343.6|43323.6|43339.7|43319.7|2
1633998210000|2021-10-12 00:23:30|43339.7|43319.7|43341|43321|43341|43321|43338.5|43318.5|0
1633998220000|2021-10-12 00:23:40|43339.8|43319.8|43336|43316|43339.8|43319.8|43336|43316|5
1633998230000|2021-10-12 00:23:50|43338.5|43318.5|43327.3|43307.3|43338.5|43318.5|43327.3|43307.3|4
1633998240000|2021-10-12 00:24:00|||||||||1
1633998250000|2021-10-12 00:24:10|||||||||1
1633998260000|2021-10-12 00:24:20|||||||||2
1633998270000|2021-10-12 00:24:30|||||||||2
1633998280000|2021-10-12 00:24:40|43331|43311|43331|43311|43331|43311|43331|43311|1
1633998290000|2021-10-12 00:24:50|43334.8|43314.8|43333.5|43313.5|43334.8|43314.8|43333.5|43313.5|4
1633998300000|2021-10-12 00:25:00|43334.8|43314.8|43334.7|43314.7|43336|43316|43332.2|43312.2|3
1633998310000|2021-10-12 00:25:10|43336|43316|43334.7|43314.7|43336|43316|43332.2|43312.2|0
1633998320000|2021-10-12 00:25:20|||||||||1
1633998330000|2021-10-12 00:25:30|||||||||1
1633998340000|2021-10-12 00:25:40|43336|43316|43336|43316|43336|43316|43336|43316|1
1633998350000|2021-10-12 00:25:50|43337.3|43317.3|43337.3|43317.3|43337.3|43317.3|43337.3|43317.3|1
1633998360000|2021-10-12 00:26:00|43336|43316|43338.5|43318.5|43338.5|43318.5|43334.7|43314.7|2
1633998370000|2021-10-12 00:26:10|43339.8|43319.8|43339.8|43319.8|43339.8|43319.8|43339.8|43319.8|2
1633998380000|2021-10-12 00:26:20|43338.5|43318.5|43339.8|43319.8|43339.8|43319.8|43337.3|43317.3|2
1633998390000|2021-10-12 00:26:30|43337.3|43317.3|43337.3|43317.3|43337.3|43317.3|43337.3|43317.3|2
1633998400000|2021-10-12 00:26:40|43336|43316|43331|43311|43336|43316|43331|43311|3
1633998410000|2021-10-12 00:26:50|43332.2|43312.2|43336|43316|43336|43316|43332.2|43312.2|1
1633998420000|2021-10-12 00:27:00|43333.5|43313.5|43338.5|43318.5|43338.5|43318.5|43333.5|43313.5|2
1633998430000|2021-10-12 00:27:10|43341.1|43321.1|43341|43321|43341.1|43321.1|43339.8|43319.8|10
1633998440000|2021-10-12 00:27:20|43339.8|43319.8|43338.5|43318.5|43339.8|43319.8|43338.5|43318.5|1
1633998450000|2021-10-12 00:27:30|||||||||1
1633998460000|2021-10-12 00:27:40|43337.3|43317.3|43336|43316|43337.3|43317.3|43336|43316|3
1633998470000|2021-10-12 00:27:50|43346.1|43326.1|43341.1|43321.1|43347.3|43327.3|43341.1|43321.1|9
1633998480000|2021-10-12 00:28:00|43339.8|43319.8|43343.6|43323.6|43343.6|43323.6|43338.6|43318.6|7
1633998490000|2021-10-12 00:28:10|43342.4|43322.4|43339.8|43319.8|43343.6|43323.6|43339.8|43319.8|4
1633998500000|2021-10-12 00:28:20|||||||||1
1633998510000|2021-10-12 00:28:30|||||||||1
1633998530000|2021-10-12 00:28:50|||||||||1
1633998540000|2021-10-12 00:29:00|||||||||1
1633998560000|2021-10-12 00:29:20|||||||||1
1633998570000|2021-10-12 00:29:30|||||||||2
1633998580000|2021-10-12 00:29:40|43338.5|43318.5|43332.3|43312.3|43338.5|43318.5|43332.3|43312.3|1
1633998590000|2021-10-12 00:29:50|43333.6|43313.6|43334.8|43314.8|43334.8|43314.8|43332.3|43312.3|0
1633998600000|2021-10-12 00:30:00|43333.5|43313.5|43326.1|43306.1|43333.5|43313.5|43326.1|43306.1|8
1633998610000|2021-10-12 00:30:10|43327.4|43307.4|43328.6|43308.6|43328.6|43308.6|43327.4|43307.4|8
1633998620000|2021-10-12 00:30:20|43329.9|43309.9|43331.1|43311.1|43333.6|43313.6|43329.9|43309.9|3
1633998630000|2021-10-12 00:30:30|43333.6|43313.6|43333.6|43313.6|43333.6|43313.6|43333.6|43313.6|0
1633998640000|2021-10-12 00:30:40|43332.3|43312.3|43331.1|43311.1|43332.3|43312.3|43331.1|43311.1|0
1633998650000|2021-10-12 00:30:50|43329.8|43309.8|43329.8|43309.8|43329.8|43309.8|43329.8|43309.8|2
1633998680000|2021-10-12 00:31:20|43328.6|43308.6|43328.6|43308.6|43331.1|43311.1|43328.6|43308.6|0
1633998690000|2021-10-12 00:31:30|43327.3|43307.3|43323.6|43303.6|43328.6|43308.6|43323.6|43303.6|4
1633998700000|2021-10-12 00:31:40|43324.9|43304.9|43329.8|43309.8|43329.8|43309.8|43323.6|43303.6|2
1633998710000|2021-10-12 00:31:50|43331.1|43311.1|43336.1|43316.1|43336.1|43316.1|43331.1|43311.1|3
1633998740000|2021-10-12 00:32:20|43334.8|43314.8|43333.6|43313.6|43336.1|43316.1|43333.6|43313.6|1
1633998750000|2021-10-12 00:32:30|43334.9|43314.9|43336.1|43316.1|43336.1|43316.1|43334.9|43314.9|0
1633998770000|2021-10-12 00:32:50|43333.6|43313.6|43333.6|43313.6|43333.6|43313.6|43333.6|43313.6|1
1633998780000|2021-10-12 00:33:00|43334.9|43314.9|43343.6|43323.6|43344.8|43324.8|43334.9|43314.9|6
1633998790000|2021-10-12 00:33:10|43342.4|43322.4|43343.6|43323.6|43343.6|43323.6|43341.1|43321.1|4
1633998800000|2021-10-12 00:33:20|43346.1|43326.1|43343.6|43323.6|43346.1|43326.1|43343.6|43323.6|0
1633998810000|2021-10-12 00:33:30|||||||||1
1633998820000|2021-10-12 00:33:40|43341.1|43321.1|43341.1|43321.1|43341.1|43321.1|43341.1|43321.1|2
1633998830000|2021-10-12 00:33:50|43343.6|43323.6|43343.6|43323.6|43343.6|43323.6|43343.6|43323.6|4
1633998850000|2021-10-12 00:34:10|43348.6|43328.6|43351.1|43331.1|43351.1|43331.1|43348.6|43328.6|7
1633998860000|2021-10-12 00:34:20|43348.6|43328.6|43348.6|43328.6|43348.6|43328.6|43348.6|43328.6|0
1633998870000|2021-10-12 00:34:30|43347.4|43327.4|43346.1|43326.1|43347.4|43327.4|43346.1|43326.1|0
1633998880000|2021-10-12 00:34:40|||||||||1
1633998890000|2021-10-12 00:34:50|43343.6|43323.6|43344.9|43324.9|43344.9|43324.9|43343.6|43323.6|0
1633998900000|2021-10-12 00:35:00|43343.6|43323.6|43341.1|43321.1|43343.6|43323.6|43341.1|43321.1|0
1633998910000|2021-10-12 00:35:10|43343.5|43323.5|43346.1|43326.1|43346.1|43326.1|43343.5|43323.5|4
1633998920000|2021-10-12 00:35:20|43343.6|43323.6|43343.6|43323.6|43343.6|43323.6|43343.6|43323.6|0
1633998940000|2021-10-12 00:35:40|43341.1|43321.1|43341.1|43321.1|43341.1|43321.1|43341.1|43321.1|4
1633998960000|2021-10-12 00:36:00|43339.9|43319.9|43328.6|43308.6|43339.9|43319.9|43328.6|43308.6|3
1633998970000|2021-10-12 00:36:10|43327.3|43307.3|43318.6|43298.6|43327.3|43307.3|43318.6|43298.6|5
1633998980000|2021-10-12 00:36:20|43316.1|43296.1|43301.1|43281.1|43316.1|43296.1|43301.1|43281.1|12
1633998990000|2021-10-12 00:36:30|43303.7|43283.7|43303.7|43283.7|43303.7|43283.7|43303.7|43283.7|2
1633999000000|2021-10-12 00:36:40|43304.9|43284.9|43298.7|43278.7|43308.7|43288.7|43298.7|43278.7|12
1633999020000|2021-10-12 00:37:00|43297.4|43277.4|43292.4|43272.4|43297.4|43277.4|43291.1|43271.1|17
1633999030000|2021-10-12 00:37:10|43291.1|43271.1|43289.8|43269.8|43291.1|43271.1|43289.8|43269.8|7
1633999040000|2021-10-12 00:37:20|43291.1|43271.1|43291.1|43271.1|43291.1|43271.1|43291.1|43271.1|0
1633999050000|2021-10-12 00:37:30|43292.3|43272.3|43292.3|43272.3|43292.3|43272.3|43292.3|43272.3|2
1633999060000|2021-10-12 00:37:40|43291.1|43271.1|43303.6|43283.6|43304.9|43284.9|43291.1|43271.1|15
1633999070000|2021-10-12 00:37:50|43304.9|43284.9|43307.4|43287.4|43307.4|43287.4|43304.9|43284.9|7
1633999080000|2021-10-12 00:38:00|43308.6|43288.6|43308.6|43288.6|43309.9|43289.9|43308.6|43288.6|3
1633999090000|2021-10-12 00:38:10|43311.1|43291.1|43308.6|43288.6|43311.1|43291.1|43308.6|43288.6|2
1633999100000|2021-10-12 00:38:20|43307.3|43287.3|43307.3|43287.3|43308.6|43288.6|43307.3|43287.3|0
1633999110000|2021-10-12 00:38:30|43306.1|43286.1|43303.6|43283.6|43306.1|43286.1|43302.4|43282.4|0
1633999120000|2021-10-12 00:38:40|43304.8|43284.8|43304.8|43284.8|43306.1|43286.1|43303.6|43283.6|2
1633999130000|2021-10-12 00:38:50|43303.6|43283.6|43304.8|43284.8|43306.1|43286.1|43303.6|43283.6|2
1633999140000|2021-10-12 00:39:00|43303.6|43283.6|43304.8|43284.8|43306.1|43286.1|43303.6|43283.6|0
1633999150000|2021-10-12 00:39:10|43303.6|43283.6|43302.4|43282.4|43303.6|43283.6|43302.4|43282.4|0
1633999160000|2021-10-12 00:39:20|43301.1|43281.1|43299.9|43279.9|43301.1|43281.1|43299.9|43279.9|0
1633999170000|2021-10-12 00:39:30|43302.4|43282.4|43299.9|43279.9|43302.4|43282.4|43299.9|43279.9|0
1633999180000|2021-10-12 00:39:40|43301.2|43281.2|43306.1|43286.1|43307.4|43287.4|43301.2|43281.2|3
1633999190000|2021-10-12 00:39:50|43308.6|43288.6|43311.1|43291.1|43311.1|43291.1|43308.6|43288.6|1
1633999210000|2021-10-12 00:40:10|43309.8|43289.8|43308.6|43288.6|43309.8|43289.8|43308.6|43288.6|7
1633999220000|2021-10-12 00:40:20|43307.3|43287.3|43307.3|43287.3|43307.3|43287.3|43307.3|43287.3|0
1633999230000|2021-10-12 00:40:30|43306.1|43286.1|43306.1|43286.1|43306.1|43286.1|43306.1|43286.1|3
1633999240000|2021-10-12 00:40:40|43302.3|43282.3|43301.1|43281.1|43302.3|43282.3|43301.1|43281.1|9
1633999260000|2021-10-12 00:41:00|43298.6|43278.6|43303.6|43283.6|43303.6|43283.6|43298.6|43278.6|3
1633999270000|2021-10-12 00:41:10|||||||||1
1633999280000|2021-10-12 00:41:20|43302.3|43282.3|43304.9|43284.9|43304.9|43284.9|43301.1|43281.1|4
1633999300000|2021-10-12 00:41:40|43306.1|43286.1|43306.1|43286.1|43306.1|43286.1|43304.9|43284.9|1
1633999310000|2021-10-12 00:41:50|43304.8|43284.8|43304.9|43284.9|43306.2|43286.2|43303.6|43283.6|1
1633999320000|2021-10-12 00:42:00|43306.1|43286.1|43312.4|43292.4|43312.4|43292.4|43306.1|43286.1|5
1633999330000|2021-10-12 00:42:10|43309.9|43289.9|43309.8|43289.8|43311.1|43291.1|43307.4|43287.4|9
1633999350000|2021-10-12 00:42:30|43308.6|43288.6|43311.1|43291.1|43313.6|43293.6|43308.6|43288.6|7
1633999360000|2021-10-12 00:42:40|43308.6|43288.6|43291|43271|43308.6|43288.6|43291|43271|8
1633999370000|2021-10-12 00:42:50|43292.3|43272.3|43294.8|43274.8|43294.8|43274.8|43291|43271|2
1633999380000|2021-10-12 00:43:00|43279.7|43259.7|43276|43256|43279.7|43259.7|43274.8|43254.8|25
1633999390000|2021-10-12 00:43:10|43274.8|43254.8|43277.3|43257.3|43277.3|43257.3|43274.8|43254.8|1
1633999400000|2021-10-12 00:43:20|43276|43256|43276|43256|43276|43256|43273.5|43253.5|5
1633999410000|2021-10-12 00:43:30|43278.5|43258.5|43281|43261|43281|43261|43278.5|43258.5|3
1633999420000|2021-10-12 00:43:40|43279.7|43259.7|43281|43261|43281|43261|43279.7|43259.7|0
1633999440000|2021-10-12 00:44:00|43283.5|43263.5|43283.5|43263.5|43283.5|43263.5|43283.5|43263.5|0
1633999450000|2021-10-12 00:44:10|43284.8|43264.8|43284.8|43264.8|43288.5|43268.5|43284.8|43264.8|3
1633999460000|2021-10-12 00:44:20|43286.1|43266.1|43288.5|43268.5|43291|43271|43286.1|43266.1|3
1633999470000|2021-10-12 00:44:30|43289.7|43269.7|43291|43271|43291|43271|43288.5|43268.5|1
1633999480000|2021-10-12 00:44:40|43288.5|43268.5|43284.7|43264.7|43291|43271|43281|43261|6
1633999490000|2021-10-12 00:44:50|43286|43266|43286|43266|43287.2|43267.2|43284.8|43264.8|1
1633999500000|2021-10-12 00:45:00|43284.7|43264.7|43284.8|43264.8|43284.8|43264.8|43281|43261|10
1633999510000|2021-10-12 00:45:10|43283.5|43263.5|43283.5|43263.5|43289.7|43269.7|43283.5|43263.5|5
1633999520000|2021-10-12 00:45:20|43282.2|43262.2|43282.2|43262.2|43282.2|43262.2|43282.2|43262.2|6
1633999530000|2021-10-12 00:45:30|43281|43261|43278.5|43258.5|43281|43261|43278.5|43258.5|1
1633999540000|2021-10-12 00:45:40|43279.7|43259.7|43278.5|43258.5|43281|43261|43278.5|43258.5|1
1633999550000|2021-10-12 00:45:50|43277.2|43257.2|43281|43261|43281|43261|43277.2|43257.2|1
1633999560000|2021-10-12 00:46:00|43283.6|43263.6|43284.8|43264.8|43284.8|43264.8|43282.3|43262.3|1
1633999570000|2021-10-12 00:46:10|43282.3|43262.3|43281|43261|43284.8|43264.8|43281|43261|0
1633999580000|2021-10-12 00:46:20|43279.8|43259.8|43278.5|43258.5|43279.8|43259.8|43278.5|43258.5|1
1633999590000|2021-10-12 00:46:30|43281|43261|43278.5|43258.5|43281|43261|43278.5|43258.5|1
1633999600000|2021-10-12 00:46:40|43277.3|43257.3|43276|43256|43277.3|43257.3|43273.5|43253.5|3
1633999620000|2021-10-12 00:47:00|43277.2|43257.2|43276|43256|43277.2|43257.2|43276|43256|2
1633999650000|2021-10-12 00:47:30|43278.5|43258.5|43278.5|43258.5|43278.5|43258.5|43278.5|43258.5|0
1633999660000|2021-10-12 00:47:40|43279.7|43259.7|43278.5|43258.5|43279.7|43259.7|43276|43256|3
1633999670000|2021-10-12 00:47:50|43281|43261|43281|43261|43281|43261|43281|43261|2
1633999680000|2021-10-12 00:48:00|43282.3|43262.3|43282.3|43262.3|43282.3|43262.3|43281|43261|2
1633999690000|2021-10-12 00:48:10|43283.6|43263.6|43291|43271|43291|43271|43283.6|43263.6|7
1633999700000|2021-10-12 00:48:20|43289.8|43269.8|43288.5|43268.5|43289.8|43269.8|43288.5|43268.5|1
1633999710000|2021-10-12 00:48:30|43289.8|43269.8|43291|43271|43291|43271|43289.8|43269.8|0
1633999730000|2021-10-12 00:48:50|43296.1|43276.1|43296.1|43276.1|43296.1|43276.1|43296.1|43276.1|7
1633999740000|2021-10-12 00:49:00|43297.3|43277.3|43296|43276|43297.3|43277.3|43296|43276|4
1633999760000|2021-10-12 00:49:20|43297.2|43277.2|43301|43281|43301|43281|43294.8|43274.8|11
1633999780000|2021-10-12 00:49:40|43299.7|43279.7|43296|43276|43299.7|43279.7|43296|43276|12
1633999790000|2021-10-12 00:49:50|43298.5|43278.5|43303.5|43283.5|43303.5|43283.5|43298.5|43278.5|3
1633999800000|2021-10-12 00:50:00|43304.8|43284.8|43303.5|43283.5|43306|43286|43303.5|43283.5|1
1633999810000|2021-10-12 00:50:10|43304.8|43284.8|43276|43256|43308.5|43288.5|43276|43256|20
1633999820000|2021-10-12 00:50:20|43278.5|43258.5|43286|43266|43286|43266|43278.5|43258.5|1
1633999830000|2021-10-12 00:50:30|43289.8|43269.8|43292.2|43272.2|43293.5|43273.5|43289.8|43269.8|5
1633999840000|2021-10-12 00:50:40|43293.5|43273.5|43291|43271|43294.8|43274.8|43291|43271|0
1633999860000|2021-10-12 00:51:00|43289.8|43269.8|43291|43271|43291|43271|43288.5|43268.5|2
1633999870000|2021-10-12 00:51:10|43288.5|43268.5|43288.5|43268.5|43291|43271|43288.5|43268.5|6
1633999880000|2021-10-12 00:51:20|43291|43271|43297.3|43277.3|43297.3|43277.3|43291|43271|7
1633999900000|2021-10-12 00:51:40|43296|43276|43296|43276|43297.3|43277.3|43294.7|43274.7|4
1633999910000|2021-10-12 00:51:50|43294.8|43274.8|43294.8|43274.8|43294.8|43274.8|43293.5|43273.5|1
1633999920000|2021-10-12 00:52:00|43296|43276|43301|43281|43301|43281|43296|43276|3
1633999930000|2021-10-12 00:52:10|43298.5|43278.5|43301|43281|43301|43281|43298.5|43278.5|1
1633999950000|2021-10-12 00:52:30|43298.6|43278.6|43291|43271|43298.6|43278.6|43291|43271|2
1633999960000|2021-10-12 00:52:40|43292.3|43272.3|43292.3|43272.3|43292.3|43272.3|43292.3|43272.3|0
1633999970000|2021-10-12 00:52:50|43291|43271|43294.8|43274.8|43294.8|43274.8|43291|43271|0
1633999980000|2021-10-12 00:53:00|43296|43276|43296|43276|43296|43276|43296|43276|1
1633999990000|2021-10-12 00:53:10|||||||||1
1634000000000|2021-10-12 00:53:20|43298.5|43278.5|43299.8|43279.8|43299.8|43279.8|43298.5|43278.5|1
1634000010000|2021-10-12 00:53:30|43302.3|43282.3|43299.8|43279.8|43302.3|43282.3|43299.8|43279.8|6
1634000020000|2021-10-12 00:53:40|43301.1|43281.1|43294.8|43274.8|43301.1|43281.1|43294.8|43274.8|0
1634000030000|2021-10-12 00:53:50|43296.1|43276.1|43301|43281|43301|43281|43294.8|43274.8|1
1634000040000|2021-10-12 00:54:00|43296|43276|43299.8|43279.8|43299.8|43279.8|43296|43276|0
1634000050000|2021-10-12 00:54:10|43301.1|43281.1|43303.5|43283.5|43303.5|43283.5|43301.1|43281.1|4
1634000060000|2021-10-12 00:54:20|43304.8|43284.8|43303.5|43283.5|43304.8|43284.8|43303.5|43283.5|11
1634000090000|2021-10-12 00:54:50|43301|43281|43303.5|43283.5|43303.5|43283.5|43301|43281|1
1634000100000|2021-10-12 00:55:00|43306.1|43286.1|43311|43291|43311|43291|43306.1|43286.1|10
1634000110000|2021-10-12 00:55:10|43313.5|43293.5|43309.8|43289.8|43316|43296|43309.8|43289.8|6
1634000120000|2021-10-12 00:55:20|43311.1|43291.1|43309.8|43289.8|43312.3|43292.3|43309.8|43289.8|0
1634000130000|2021-10-12 00:55:30|43311.1|43291.1|43312.3|43292.3|43312.3|43292.3|43311.1|43291.1|1
1634000150000|2021-10-12 00:55:50|43313.5|43293.5|43313.5|43293.5|43313.5|43293.5|43313.5|43293.5|5
1634000160000|2021-10-12 00:56:00|43314.7|43294.7|43314.7|43294.7|43314.7|43294.7|43314.7|43294.7|0
1634000170000|2021-10-12 00:56:10|43313.5|43293.5|43313.5|43293.5|43314.7|43294.7|43313.5|43293.5|0
1634000180000|2021-10-12 00:56:20|43314.7|43294.7|43313.5|43293.5|43314.7|43294.7|43313.5|43293.5|0
1634000190000|2021-10-12 00:56:30|||||||||2
1634000200000|2021-10-12 00:56:40|43311|43291|43308.5|43288.5|43311|43291|43308.5|43288.5|5
1634000210000|2021-10-12 00:56:50|43307.2|43287.2|43306|43286|43307.2|43287.2|43306|43286|1
1634000220000|2021-10-12 00:57:00|||||||||1
1634000240000|2021-10-12 00:57:20|43304.8|43284.8|43303.5|43283.5|43304.8|43284.8|43303.5|43283.5|1
1634000260000|2021-10-12 00:57:40|43304.8|43284.8|43303.5|43283.5|43304.8|43284.8|43303.5|43283.5|0
1634000270000|2021-10-12 00:57:50|43304.8|43284.8|43303.5|43283.5|43304.8|43284.8|43303.5|43283.5|0
1634000280000|2021-10-12 00:58:00|43304.8|43284.8|43304.8|43284.8|43304.8|43284.8|43304.8|43284.8|0
1634000290000|2021-10-12 00:58:10|43303.5|43283.5|43303.5|43283.5|43303.5|43283.5|43303.5|43283.5|1
1634000300000|2021-10-12 00:58:20|43302.3|43282.3|43302.3|43282.3|43302.3|43282.3|43301.1|43281.1|0
1634000310000|2021-10-12 00:58:30|43303.5|43283.5|43307.3|43287.3|43309.8|43289.8|43303.5|43283.5|5
1634000320000|2021-10-12 00:58:40|43309.8|43289.8|43304.7|43284.7|43309.9|43289.9|43304.7|43284.7|5
1634000330000|2021-10-12 00:58:50|43303.5|43283.5|43303.5|43283.5|43303.5|43283.5|43303.5|43283.5|1
1634000380000|2021-10-12 00:59:40|43301.1|43281.1|43299.7|43279.7|43301.1|43281.1|43298.5|43278.5|0
1634000390000|2021-10-12 00:59:50|43301|43281|43298.5|43278.5|43301|43281|43296|43276|5
1634000400000|2021-10-12 01:00:00|43294.8|43274.8|43289.7|43269.7|43309.8|43289.8|43281|43261|50
1634000410000|2021-10-12 01:00:10|43288.5|43268.5|43252.2|43232.2|43289.8|43269.8|43243.5|43223.5|65
1634000420000|2021-10-12 01:00:20|43249.7|43229.7|43248.5|43228.5|43249.7|43229.7|43240.9|43220.9|39
1634000430000|2021-10-12 01:00:30|43247.2|43227.2|43243.5|43223.5|43247.2|43227.2|43239.7|43219.7|25
1634000440000|2021-10-12 01:00:40|43239.7|43219.7|43246|43226|43249.7|43229.7|43238.5|43218.5|44
1634000450000|2021-10-12 01:00:50|43244.7|43224.7|43241|43221|43247.3|43227.3|43241|43221|27
1634000460000|2021-10-12 01:01:00|43238.5|43218.5|43226|43206|43238.5|43218.5|43222.3|43202.3|59
1634000470000|2021-10-12 01:01:10|43224.8|43204.8|43221|43201|43226|43206|43221|43201|20
1634000480000|2021-10-12 01:01:20|43226|43206|43221|43201|43226|43206|43221|43201|12
1634000490000|2021-10-12 01:01:30|43219.7|43199.7|43203.5|43183.5|43219.7|43199.7|43201|43181|31
1634000500000|2021-10-12 01:01:40|43206|43186|43221|43201|43221|43201|43206|43186|15
1634000510000|2021-10-12 01:01:50|43222.3|43202.3|43236|43216|43236|43216|43222.3|43202.3|18
1634000520000|2021-10-12 01:02:00|43237.2|43217.2|43268.5|43248.5|43269.8|43249.8|43237.2|43217.2|25
1634000530000|2021-10-12 01:02:10|43269.8|43249.8|43246|43226|43273.5|43253.5|43246|43226|26
1634000540000|2021-10-12 01:02:20|43244.7|43224.7|43227.2|43207.2|43244.7|43224.7|43227.2|43207.2|30
1634000550000|2021-10-12 01:02:30|43226|43206|43221.1|43201.1|43228.6|43208.6|43219.8|43199.8|11
1634000560000|2021-10-12 01:02:40|43223.6|43203.6|43238.6|43218.6|43238.6|43218.6|43223.6|43203.6|8
1634000570000|2021-10-12 01:02:50|43243.6|43223.6|43248.6|43228.6|43248.6|43228.6|43243.6|43223.6|1
1634000580000|2021-10-12 01:03:00|43253.6|43233.6|43269.8|43249.8|43271.1|43251.1|43253.6|43233.6|16
1634000590000|2021-10-12 01:03:10|43267.3|43247.3|43266.1|43246.1|43271.1|43251.1|43263.6|43243.6|7
1634000600000|2021-10-12 01:03:20|43268.6|43248.6|43271.1|43251.1|43273.6|43253.6|43268.6|43248.6|8
1634000610000|2021-10-12 01:03:30|43266.1|43246.1|43261.1|43241.1|43266.1|43246.1|43261.1|43241.1|3
1634000620000|2021-10-12 01:03:40|43258.6|43238.6|43256.1|43236.1|43258.6|43238.6|43256.1|43236.1|1
1634000630000|2021-10-12 01:03:50|43248.6|43228.6|43253.6|43233.6|43253.6|43233.6|43243.6|43223.6|6
1634000640000|2021-10-12 01:04:00|43252.3|43232.3|43261.1|43241.1|43263.6|43243.6|43251.1|43231.1|10
1634000650000|2021-10-12 01:04:10|43257.4|43237.4|43252.4|43232.4|43257.4|43237.4|43252.4|43232.4|2
1634000660000|2021-10-12 01:04:20|43251.1|43231.1|43234.8|43214.8|43251.1|43231.1|43234.8|43214.8|8
1634000670000|2021-10-12 01:04:30|43233.5|43213.5|43234.9|43214.9|43234.9|43214.9|43229.8|43209.8|5
1634000680000|2021-10-12 01:04:40|43236.1|43216.1|43243.6|43223.6|43248.6|43228.6|43236.1|43216.1|2
1634000690000|2021-10-12 01:04:50|43239.8|43219.8|43247.4|43227.4|43247.4|43227.4|43238.6|43218.6|6
1634000700000|2021-10-12 01:05:00|43262.3|43242.3|43259.9|43239.9|43263.6|43243.6|43257.3|43237.3|6
1634000710000|2021-10-12 01:05:10|43262.4|43242.4|43278.6|43258.6|43283.6|43263.6|43262.4|43242.4|11
1634000720000|2021-10-12 01:05:20|43279.9|43259.9|43278.6|43258.6|43287.4|43267.4|43276.1|43256.1|13
1634000730000|2021-10-12 01:05:30|43276.2|43256.2|43273.6|43253.6|43276.2|43256.2|43273.6|43253.6|3
1634000740000|2021-10-12 01:05:40|43268.6|43248.6|43253.6|43233.6|43268.6|43248.6|43253.6|43233.6|5
1634000750000|2021-10-12 01:05:50|43251.1|43231.1|43249.9|43229.9|43251.1|43231.1|43247.3|43227.3|8
1634000760000|2021-10-12 01:06:00|43251.1|43231.1|43261.1|43241.1|43263.6|43243.6|43251.1|43231.1|8
1634000770000|2021-10-12 01:06:10|43258.6|43238.6|43258.6|43238.6|43258.6|43238.6|43254.8|43234.8|1
1634000780000|2021-10-12 01:06:20|43254.9|43234.9|43253.6|43233.6|43257.4|43237.4|43253.6|43233.6|15
1634000790000|2021-10-12 01:06:30|43254.9|43234.9|43256.1|43236.1|43258.6|43238.6|43254.9|43234.9|4
1634000800000|2021-10-12 01:06:40|43252.4|43232.4|43237.3|43217.3|43252.4|43232.4|43237.3|43217.3|9
1634000810000|2021-10-12 01:06:50|43236.1|43216.1|43251.1|43231.1|43251.1|43231.1|43236.1|43216.1|4
1634000820000|2021-10-12 01:07:00|43253.6|43233.6|43253.6|43233.6|43253.6|43233.6|43241.1|43221.1|10
1634000830000|2021-10-12 01:07:10|43254.9|43234.9|43236.1|43216.1|43256.1|43236.1|43236.1|43216.1|22
1634000840000|2021-10-12 01:07:20|43233.6|43213.6|43228.6|43208.6|43236.1|43216.1|43228.6|43208.6|4
1634000850000|2021-10-12 01:07:30|43231.1|43211.1|43233.6|43213.6|43233.6|43213.6|43231.1|43211.1|5
1634000860000|2021-10-12 01:07:40|43238.6|43218.6|43233.6|43213.6|43238.6|43218.6|43233.6|43213.6|4
1634000870000|2021-10-12 01:07:50|43231.1|43211.1|43228.6|43208.6|43231.1|43211.1|43223.6|43203.6|5
1634000880000|2021-10-12 01:08:00|||||||||6
1634000890000|2021-10-12 01:08:10|43226.1|43206.1|43258.6|43238.6|43258.6|43238.6|43226.1|43206.1|11
1634000900000|2021-10-12 01:08:20|43263.6|43243.6|43256.1|43236.1|43263.6|43243.6|43256.1|43236.1|5
1634000910000|2021-10-12 01:08:30|43258.6|43238.6|43253.6|43233.6|43258.6|43238.6|43251.1|43231.1|3
1634000920000|2021-10-12 01:08:40|43252.3|43232.3|43248.6|43228.6|43252.3|43232.3|43248.6|43228.6|0
1634000930000|2021-10-12 01:08:50|43246.1|43226.1|43243.6|43223.6|43246.1|43226.1|43243.6|43223.6|3
1634000940000|2021-10-12 01:09:00|43238.6|43218.6|43238.6|43218.6|43241.1|43221.1|43238.6|43218.6|9
1634000950000|2021-10-12 01:09:10|43239.9|43219.9|43241.1|43221.1|43242.4|43222.4|43239.9|43219.9|2
1634000960000|2021-10-12 01:09:20|43243.6|43223.6|43236.1|43216.1|43243.6|43223.6|43236.1|43216.1|15
1634000970000|2021-10-12 01:09:30|43233.6|43213.6|43248.6|43228.6|43253.6|43233.6|43233.6|43213.6|8
1634000980000|2021-10-12 01:09:40|43246.1|43226.1|43251.1|43231.1|43251.1|43231.1|43246.1|43226.1|3
1634000990000|2021-10-12 01:09:50|43248.6|43228.6|43242.3|43222.3|43251.1|43231.1|43242.3|43222.3|5
1634001000000|2021-10-12 01:10:00|43239.8|43219.8|43243.6|43223.6|43243.6|43223.6|43236.1|43216.1|4
1634001010000|2021-10-12 01:10:10|43244.9|43224.9|43243.6|43223.6|43244.9|43224.9|43243.6|43223.6|1
1634001020000|2021-10-12 01:10:20|43242.3|43222.3|43239.8|43219.8|43242.3|43222.3|43238.5|43218.5|5
1634001030000|2021-10-12 01:10:30|43241|43221|43241|43221|43242.3|43222.3|43241|43221|0
1634001040000|2021-10-12 01:10:40|43242.3|43222.3|43241|43221|43242.3|43222.3|43241|43221|3
1634001050000|2021-10-12 01:10:50|43239.8|43219.8|43238.5|43218.5|43239.8|43219.8|43238.5|43218.5|5
1634001060000|2021-10-12 01:11:00|43239.8|43219.8|43241|43221|43242.3|43222.3|43239.8|43219.8|7
1634001070000|2021-10-12 01:11:10|43242.3|43222.3|43243.5|43223.5|43243.5|43223.5|43242.3|43222.3|2
1634001080000|2021-10-12 01:11:20|43248.6|43228.6|43253.5|43233.5|43253.5|43233.5|43248.6|43228.6|10
1634001090000|2021-10-12 01:11:30|43256|43236|43254.7|43234.7|43263.5|43243.5|43254.7|43234.7|3
1634001100000|2021-10-12 01:11:40|43256|43236|43242.2|43222.2|43256|43236|43240.9|43220.9|5
1634001110000|2021-10-12 01:11:50|43243.5|43223.5|43243.5|43223.5|43243.5|43223.5|43243.5|43223.5|8
1634001120000|2021-10-12 01:12:00|43246|43226|43251|43231|43251|43231|43246|43226|7
1634001130000|2021-10-12 01:12:10|43252.3|43232.3|43256|43236|43257.3|43237.3|43252.3|43232.3|6
1634001140000|2021-10-12 01:12:20|||||||||3
1634001150000|2021-10-12 01:12:30|43257.3|43237.3|43258.5|43238.5|43261|43241|43257.3|43237.3|2
1634001160000|2021-10-12 01:12:40|43261|43241|43261|43241|43262.2|43242.2|43261|43241|1
1634001170000|2021-10-12 01:12:50|43262.3|43242.3|43251|43231|43262.3|43242.3|43251|43231|3
1634001180000|2021-10-12 01:13:00|43252.2|43232.2|43249.7|43229.7|43252.2|43232.2|43249.7|43229.7|7
1634001190000|2021-10-12 01:13:10|43248.4|43228.4|43241|43221|43249.7|43229.7|43241|43221|8
1634001200000|2021-10-12 01:13:20|43244.7|43224.7|43233.5|43213.5|43244.7|43224.7|43233.5|43213.5|15
1634001210000|2021-10-12 01:13:30|43231|43211|43223.5|43203.5|43231|43211|43221|43201|11
1634001220000|2021-10-12 01:13:40|43222.2|43202.2|43208.5|43188.5|43222.2|43202.2|43208.5|43188.5|11
1634001230000|2021-10-12 01:13:50|43203.5|43183.5|43191|43171|43203.5|43183.5|43188.5|43168.5|37
1634001240000|2021-10-12 01:14:00|43193.5|43173.5|43206|43186|43206|43186|43188.5|43168.5|19
1634001250000|2021-10-12 01:14:10|43201|43181|43196|43176|43201|43181|43193.5|43173.5|9
1634001260000|2021-10-12 01:14:20|43191|43171|43191|43171|43193.5|43173.5|43191|43171|7
1634001270000|2021-10-12 01:14:30|43184.7|43164.7|43181|43161|43186|43166|43181|43161|25
1634001280000|2021-10-12 01:14:40|43182.3|43162.3|43181|43161|43187.3|43167.3|43181|43161|29
1634001290000|2021-10-12 01:14:50|43178.6|43158.6|43181|43161|43181|43161|43171|43151|38
1634001300000|2021-10-12 01:15:00|43184.8|43164.8|43196|43176|43196|43176|43184.8|43164.8|10
1634001310000|2021-10-12 01:15:10|43197.3|43177.3|43203.5|43183.5|43203.5|43183.5|43197.3|43177.3|7
1634001320000|2021-10-12 01:15:20|43204.8|43184.8|43207.3|43187.3|43208.5|43188.5|43204.8|43184.8|13
1634001330000|2021-10-12 01:15:30|43208.5|43188.5|43207.2|43187.2|43211|43191|43207.2|43187.2|12
1634001340000|2021-10-12 01:15:40|43205.9|43185.9|43201|43181|43205.9|43185.9|43201|43181|8
1634001350000|2021-10-12 01:15:50|43199.8|43179.8|43193.5|43173.5|43199.8|43179.8|43193.5|43173.5|4
1634001360000|2021-10-12 01:16:00|43196|43176|43196|43176|43196|43176|43196|43176|5
1634001370000|2021-10-12 01:16:10|43201|43181|43211|43191|43221.1|43201.1|43201|43181|14
1634001380000|2021-10-12 01:16:20|43213.5|43193.5|43212.3|43192.3|43219.8|43199.8|43196|43176|26
1634001390000|2021-10-12 01:16:30|43213.6|43193.6|43204.8|43184.8|43213.6|43193.6|43204.8|43184.8|7
1634001400000|2021-10-12 01:16:40|43207.3|43187.3|43209.8|43189.8|43212.3|43192.3|43207.3|43187.3|2
1634001410000|2021-10-12 01:16:50|43211.1|43191.1|43212.3|43192.3|43212.3|43192.3|43211.1|43191.1|0
1634001420000|2021-10-12 01:17:00|43213.5|43193.5|43208.5|43188.5|43218.5|43198.5|43208.5|43188.5|11
1634001430000|2021-10-12 01:17:10|43206|43186|43201|43181|43206|43186|43199.7|43179.7|2
1634001440000|2021-10-12 01:17:20|43202.3|43182.3|43203.5|43183.5|43203.5|43183.5|43202.3|43182.3|3
1634001450000|2021-10-12 01:17:30|43206|43186|43206|43186|43206|43186|43206|43186|3
1634001460000|2021-10-12 01:17:40|43207.3|43187.3|43209.8|43189.8|43211|43191|43207.3|43187.3|1
1634001470000|2021-10-12 01:17:50|43206|43186|43209.8|43189.8|43209.8|43189.8|43206|43186|1
1634001480000|2021-10-12 01:18:00|43207.3|43187.3|43206|43186|43207.3|43187.3|43201|43181|2
1634001490000|2021-10-12 01:18:10|43207.3|43187.3|43211|43191|43211|43191|43206|43186|0
1634001500000|2021-10-12 01:18:20|43209.7|43189.7|43208.5|43188.5|43209.7|43189.7|43206|43186|0
1634001510000|2021-10-12 01:18:30|43206|43186|43206|43186|43211|43191|43206|43186|4
1634001520000|2021-10-12 01:18:40|43204.7|43184.7|43202.2|43182.2|43204.7|43184.7|43201|43181|2
1634001530000|2021-10-12 01:18:50|43202.3|43182.3|43213.5|43193.5|43213.5|43193.5|43201|43181|6
1634001540000|2021-10-12 01:19:00|43211|43191|43211|43191|43214.8|43194.8|43211|43191|6
1634001550000|2021-10-12 01:19:10|43209.8|43189.8|43204.8|43184.8|43209.8|43189.8|43204.8|43184.8|2
1634001560000|2021-10-12 01:19:20|43206|43186|43201|43181|43206|43186|43201|43181|3
1634001570000|2021-10-12 01:19:30|43198.5|43178.5|43204.8|43184.8|43204.8|43184.8|43197.2|43177.2|1
1634001580000|2021-10-12 01:19:40|43203.5|43183.5|43201|43181|43203.5|43183.5|43201|43181|2
1634001590000|2021-10-12 01:19:50|43203.5|43183.5|43201|43181|43211|43191|43198.5|43178.5|9
1634001600000|2021-10-12 01:20:00|43203.6|43183.6|43211|43191|43212.3|43192.3|43203.6|43183.6|9
1634001610000|2021-10-12 01:20:10|43209.7|43189.7|43204.7|43184.7|43211|43191|43204.7|43184.7|0
1634001620000|2021-10-12 01:20:20|43206|43186|43209.8|43189.8|43209.8|43189.8|43206|43186|1
1634001630000|2021-10-12 01:20:30|43211|43191|43206|43186|43211|43191|43206|43186|2
1634001640000|2021-10-12 01:20:40|43204.8|43184.8|43206|43186|43206|43186|43203.5|43183.5|2
1634001650000|2021-10-12 01:20:50|43207.3|43187.3|43221|43201|43221|43201|43207.3|43187.3|4
1634001660000|2021-10-12 01:21:00|43219.8|43199.8|43219.8|43199.8|43219.8|43199.8|43217.3|43197.3|4
1634001670000|2021-10-12 01:21:10|43221|43201|43223.5|43203.5|43223.5|43203.5|43221|43201|1
1634001680000|2021-10-12 01:21:20|43231|43211|43228.5|43208.5|43233.5|43213.5|43228.5|43208.5|18
1634001690000|2021-10-12 01:21:30|43225.8|43205.8|43211|43191|43225.8|43205.8|43211|43191|12
1634001700000|2021-10-12 01:21:40|43208.5|43188.5|43206|43186|43208.5|43188.5|43206|43186|2
1634001710000|2021-10-12 01:21:50|43204.6|43184.6|43196|43176|43204.6|43184.6|43196|43176|5
1634001720000|2021-10-12 01:22:00|43194.6|43174.6|43191|43171|43194.6|43174.6|43189.6|43169.6|7
1634001730000|2021-10-12 01:22:10|43193.5|43173.5|43193.5|43173.5|43193.5|43173.5|43193.5|43173.5|0
1634001740000|2021-10-12 01:22:20|43192.3|43172.3|43186|43166|43192.3|43172.3|43186|43166|1
1634001750000|2021-10-12 01:22:30|43184.6|43164.6|43178.5|43158.5|43184.6|43164.6|43178.5|43158.5|3
1634001760000|2021-10-12 01:22:40|43177.1|43157.1|43175.9|43155.9|43177.1|43157.1|43175.9|43155.9|1
1634001770000|2021-10-12 01:22:50|43174.8|43154.8|43180.9|43160.9|43180.9|43160.9|43173.4|43153.4|9
1634001780000|2021-10-12 01:23:00|43178.4|43158.4|43178.4|43158.4|43178.4|43158.4|43175.9|43155.9|12
1634001790000|2021-10-12 01:23:10|43175.9|43155.9|43178.4|43158.4|43178.4|43158.4|43175.9|43155.9|10
1634001800000|2021-10-12 01:23:20|43177.1|43157.1|43178.4|43158.4|43178.4|43158.4|43175.9|43155.9|1
1634001810000|2021-10-12 01:23:30|43180.9|43160.9|43178.4|43158.4|43180.9|43160.9|43175.9|43155.9|30
1634001820000|2021-10-12 01:23:40|43183.4|43163.4|43178.4|43158.4|43183.4|43163.4|43178.4|43158.4|13
1634001830000|2021-10-12 01:23:50|43177.3|43157.3|43178.4|43158.4|43178.4|43158.4|43175.9|43155.9|3
1634001840000|2021-10-12 01:24:00|43183.4|43163.4|43190.9|43170.9|43190.9|43170.9|43183.4|43163.4|0
1634001850000|2021-10-12 01:24:10|43188.4|43168.4|43183.4|43163.4|43188.4|43168.4|43183.4|43163.4|2
1634001860000|2021-10-12 01:24:20|43182.1|43162.1|43178.4|43158.4|43183.4|43163.4|43175.9|43155.9|5
1634001870000|2021-10-12 01:24:30|43180.9|43160.9|43180.9|43160.9|43183.4|43163.4|43175.9|43155.9|3
1634001880000|2021-10-12 01:24:40|43179.6|43159.6|43183.4|43163.4|43183.4|43163.4|43178.4|43158.4|9
1634001890000|2021-10-12 01:24:50|43184.7|43164.7|43183.4|43163.4|43185.9|43165.9|43183.4|43163.4|10
1634001900000|2021-10-12 01:25:00|43185.9|43165.9|43192.2|43172.2|43192.2|43172.2|43180.9|43160.9|3
1634001910000|2021-10-12 01:25:10|43194.7|43174.7|43195.9|43175.9|43198.4|43178.4|43194.7|43174.7|2
1634001920000|2021-10-12 01:25:20|||||||||2
1634001940000|2021-10-12 01:25:40|43198.4|43178.4|43200.9|43180.9|43203.4|43183.4|43198.4|43178.4|2
1634001950000|2021-10-12 01:25:50|43199.6|43179.6|43193.4|43173.4|43200.9|43180.9|43193.4|43173.4|3
1634001960000|2021-10-12 01:26:00|43195.9|43175.9|43195.9|43175.9|43195.9|43175.9|43195.9|43175.9|6
1634001970000|2021-10-12 01:26:10|43193.5|43173.5|43193.4|43173.4|43193.5|43173.5|43189.6|43169.6|3
1634001980000|2021-10-12 01:26:20|||||||||1
1634001990000|2021-10-12 01:26:30|43190.9|43170.9|43190.9|43170.9|43190.9|43170.9|43190.9|43170.9|12
1634002000000|2021-10-12 01:26:40|43188.4|43168.4|43185.9|43165.9|43189.7|43169.7|43185.9|43165.9|4
1634002010000|2021-10-12 01:26:50|43183.4|43163.4|43188.4|43168.4|43188.4|43168.4|43183.4|43163.4|2
1634002020000|2021-10-12 01:27:00|43185.9|43165.9|43185.9|43165.9|43185.9|43165.9|43185.9|43165.9|2
1634002050000|2021-10-12 01:27:30|43184.6|43164.6|43188.4|43168.4|43190.9|43170.9|43183.4|43163.4|7
1634002060000|2021-10-12 01:27:40|43185.9|43165.9|43183.4|43163.4|43188.4|43168.4|43183.4|43163.4|2
1634002070000|2021-10-12 01:27:50|43180.9|43160.9|43183.4|43163.4|43183.4|43163.4|43180.9|43160.9|7
1634002080000|2021-10-12 01:28:00|43184.7|43164.7|43183.4|43163.4|43185.9|43165.9|43183.4|43163.4|0
1634002090000|2021-10-12 01:28:10|43186|43166|43190.9|43170.9|43190.9|43170.9|43185.9|43165.9|3
1634002100000|2021-10-12 01:28:20|43194.6|43174.6|43198.4|43178.4|43199.6|43179.6|43194.6|43174.6|4
1634002120000|2021-10-12 01:28:40|43197.1|43177.1|43195.9|43175.9|43198.4|43178.4|43195.9|43175.9|6
1634002140000|2021-10-12 01:29:00|43197.1|43177.1|43200.9|43180.9|43200.9|43180.9|43195.9|43175.9|4
1634002150000|2021-10-12 01:29:10|43198.4|43178.4|43198.4|43178.4|43200.9|43180.9|43195.9|43175.9|0
1634002160000|2021-10-12 01:29:20|43200.9|43180.9|43198.4|43178.4|43200.9|43180.9|43198.4|43178.4|0
1634002170000|2021-10-12 01:29:30|43197.2|43177.2|43198.4|43178.4|43199.6|43179.6|43195.9|43175.9|1
1634002180000|2021-10-12 01:29:40|43195.9|43175.9|43195.9|43175.9|43195.9|43175.9|43195.9|43175.9|0
1634002190000|2021-10-12 01:29:50|43191|43171|43190.9|43170.9|43191|43171|43189.7|43169.7|5
1634002200000|2021-10-12 01:30:00|43188.3|43168.3|43183.4|43163.4|43189.6|43169.6|43183.4|43163.4|17
1634002210000|2021-10-12 01:30:10|43185.9|43165.9|43188.4|43168.4|43190.9|43170.9|43185.9|43165.9|3
1634002220000|2021-10-12 01:30:20|43187.1|43167.1|43185.9|43165.9|43190.9|43170.9|43185.9|43165.9|0
1634002230000|2021-10-12 01:30:30|43188.4|43168.4|43188.4|43168.4|43188.4|43168.4|43183.4|43163.4|1
1634002240000|2021-10-12 01:30:40|43185.9|43165.9|43185.9|43165.9|43188.4|43168.4|43183.4|43163.4|2
1634002250000|2021-10-12 01:30:50|43188.4|43168.4|43183.4|43163.4|43188.4|43168.4|43180.9|43160.9|5
1634002260000|2021-10-12 01:31:00|43185.9|43165.9|43182.1|43162.1|43185.9|43165.9|43182.1|43162.1|5
1634002270000|2021-10-12 01:31:10|43183.4|43163.4|43168.4|43148.4|43183.4|43163.4|43165.9|43145.9|35
1634002280000|2021-10-12 01:31:20|43165.9|43145.9|43172.1|43152.1|43173.4|43153.4|43165.9|43145.9|6
1634002290000|2021-10-12 01:31:30|43170.9|43150.9|43173.4|43153.4|43173.4|43153.4|43170.9|43150.9|3
1634002300000|2021-10-12 01:31:40|43174.7|43154.7|43187.2|43167.2|43187.2|43167.2|43174.7|43154.7|6
1634002310000|2021-10-12 01:31:50|43184.7|43164.7|43188.4|43168.4|43188.4|43168.4|43183.4|43163.4|8
1634002320000|2021-10-12 01:32:00|43189.7|43169.7|43203.4|43183.4|43203.4|43183.4|43188.4|43168.4|9
1634002330000|2021-10-12 01:32:10|43204.7|43184.7|43200.9|43180.9|43204.7|43184.7|43200.9|43180.9|3
1634002340000|2021-10-12 01:32:20|43199.6|43179.6|43209.6|43189.6|43215.9|43195.9|43199.6|43179.6|11
1634002350000|2021-10-12 01:32:30|43210.9|43190.9|43205.9|43185.9|43210.9|43190.9|43205.9|43185.9|3
1634002360000|2021-10-12 01:32:40|||||||||1
1634002370000|2021-10-12 01:32:50|43207.1|43187.1|43210.9|43190.9|43210.9|43190.9|43205.9|43185.9|1
1634002380000|2021-10-12 01:33:00|43209.6|43189.6|43204.6|43184.6|43210.9|43190.9|43204.6|43184.6|4
1634002390000|2021-10-12 01:33:10|43205.9|43185.9|43203.4|43183.4|43205.9|43185.9|43203.4|43183.4|1
1634002400000|2021-10-12 01:33:20|43204.7|43184.7|43200.9|43180.9|43205.9|43185.9|43200.9|43180.9|2
1634002410000|2021-10-12 01:33:30|43199.6|43179.6|43175.9|43155.9|43199.6|43179.6|43175.9|43155.9|15
1634002420000|2021-10-12 01:33:40|43178.4|43158.4|43173.4|43153.4|43178.4|43158.4|43173.4|43153.4|5
1634002430000|2021-10-12 01:33:50|43174.7|43154.7|43175.9|43155.9|43175.9|43155.9|43174.7|43154.7|6
1634002440000|2021-10-12 01:34:00|43177.2|43157.2|43190.9|43170.9|43190.9|43170.9|43177.2|43157.2|4
1634002450000|2021-10-12 01:34:10|43192.1|43172.1|43195.9|43175.9|43195.9|43175.9|43190.9|43170.9|0
1634002470000|2021-10-12 01:34:30|43197.2|43177.2|43200.9|43180.9|43203.4|43183.4|43197.2|43177.2|1
1634002480000|2021-10-12 01:34:40|43198.4|43178.4|43203.4|43183.4|43203.4|43183.4|43198.4|43178.4|3
1634002490000|2021-10-12 01:34:50|43208.4|43188.4|43205.9|43185.9|43208.4|43188.4|43205.9|43185.9|1
1634002500000|2021-10-12 01:35:00|43203.3|43183.3|43195.9|43175.9|43203.3|43183.3|43195.9|43175.9|4
1634002510000|2021-10-12 01:35:10|43197.2|43177.2|43200.9|43180.9|43200.9|43180.9|43197.2|43177.2|0
1634002520000|2021-10-12 01:35:20|43198.4|43178.4|43205.9|43185.9|43205.9|43185.9|43198.4|43178.4|10
1634002530000|2021-10-12 01:35:30|43203.4|43183.4|43195.9|43175.9|43203.4|43183.4|43195.9|43175.9|0
1634002540000|2021-10-12 01:35:40|43194.6|43174.6|43194.6|43174.6|43194.6|43174.6|43194.6|43174.6|1
1634002550000|2021-10-12 01:35:50|43193.3|43173.3|43192.1|43172.1|43193.3|43173.3|43192.1|43172.1|0
1634002560000|2021-10-12 01:36:00|43193.4|43173.4|43192.1|43172.1|43193.4|43173.4|43192.1|43172.1|2
1634002570000|2021-10-12 01:36:10|43194.6|43174.6|43192.1|43172.1|43194.6|43174.6|43192.1|43172.1|1
1634002580000|2021-10-12 01:36:20|43194.6|43174.6|43198.4|43178.4|43198.4|43178.4|43194.6|43174.6|6
1634002590000|2021-10-12 01:36:30|43199.7|43179.7|43200.9|43180.9|43202.2|43182.2|43198.4|43178.4|4
1634002600000|2021-10-12 01:36:40|43199.6|43179.6|43195.9|43175.9|43199.6|43179.6|43195.9|43175.9|3
1634002610000|2021-10-12 01:36:50|43200.9|43180.9|43195.9|43175.9|43200.9|43180.9|43195.9|43175.9|0
1634002620000|2021-10-12 01:37:00|43197.2|43177.2|43195.9|43175.9|43200.9|43180.9|43195.9|43175.9|1
1634002630000|2021-10-12 01:37:10|43200.9|43180.9|43202.2|43182.2|43203.4|43183.4|43200.9|43180.9|7
1634002640000|2021-10-12 01:37:20|43194.6|43174.6|43185.9|43165.9|43194.6|43174.6|43185.9|43165.9|2
1634002650000|2021-10-12 01:37:30|43183.4|43163.4|43180.9|43160.9|43183.4|43163.4|43178.4|43158.4|0
1634002660000|2021-10-12 01:37:40|43178.3|43158.3|43177.2|43157.2|43178.3|43158.3|43174.6|43154.6|5
1634002670000|2021-10-12 01:37:50|43180.9|43160.9|43190.9|43170.9|43190.9|43170.9|43180.9|43160.9|1
1634002680000|2021-10-12 01:38:00|43192.2|43172.2|43195.9|43175.9|43195.9|43175.9|43190.9|43170.9|7
1634002690000|2021-10-12 01:38:10|43193.4|43173.4|43184.6|43164.6|43193.4|43173.4|43184.6|43164.6|0
1634002700000|2021-10-12 01:38:20|43180.9|43160.9|43177.1|43157.1|43180.9|43160.9|43175.9|43155.9|9
1634002710000|2021-10-12 01:38:30|43175.9|43155.9|43178.4|43158.4|43182.2|43162.2|43175.9|43155.9|9
1634002720000|2021-10-12 01:38:40|43177.2|43157.2|43180.9|43160.9|43180.9|43160.9|43173.4|43153.4|7
1634002730000|2021-10-12 01:38:50|43183.4|43163.4|43183.4|43163.4|43188.4|43168.4|43183.4|43163.4|8
1634002740000|2021-10-12 01:39:00|43185.9|43165.9|43163.4|43143.4|43185.9|43165.9|43163.4|43143.4|9
1634002750000|2021-10-12 01:39:10|43162.1|43142.1|43160.9|43140.9|43162.1|43142.1|43154.6|43134.6|23
1634002760000|2021-10-12 01:39:20|43158.4|43138.4|43170.9|43150.9|43170.9|43150.9|43158.4|43138.4|6
1634002770000|2021-10-12 01:39:30|43165.9|43145.9|43163.4|43143.4|43168.4|43148.4|43163.4|43143.4|5
1634002780000|2021-10-12 01:39:40|43162.1|43142.1|43163.4|43143.4|43163.4|43143.4|43160.9|43140.9|3
1634002790000|2021-10-12 01:39:50|43164.6|43144.6|43164.6|43144.6|43167.2|43147.2|43164.6|43144.6|5
1634002800000|2021-10-12 01:40:00|43160.9|43140.9|43163.4|43143.4|43163.4|43143.4|43155.9|43135.9|11
1634002810000|2021-10-12 01:40:10|43160.9|43140.9|43163.4|43143.4|43163.4|43143.4|43160.9|43140.9|6
1634002820000|2021-10-12 01:40:20|43164.6|43144.6|43160.9|43140.9|43165.9|43145.9|43160.9|43140.9|6
1634002830000|2021-10-12 01:40:30|43158.4|43138.4|43160.9|43140.9|43160.9|43140.9|43158.4|43138.4|5
1634002840000|2021-10-12 01:40:40|43159.7|43139.7|43150.9|43130.9|43159.7|43139.7|43150.9|43130.9|13
1634002850000|2021-10-12 01:40:50|43148.4|43128.4|43124.6|43104.6|43148.4|43128.4|43124.6|43104.6|56
1634002860000|2021-10-12 01:41:00|43123.4|43103.4|43133.4|43113.4|43133.4|43113.4|43123.4|43103.4|13
1634002870000|2021-10-12 01:41:10|43135.9|43115.9|43140.9|43120.9|43143.4|43123.4|43135.9|43115.9|21
1634002880000|2021-10-12 01:41:20|43135.9|43115.9|43130.9|43110.9|43135.9|43115.9|43128.4|43108.4|16
1634002890000|2021-10-12 01:41:30|||||||||2
1634002900000|2021-10-12 01:41:40|43132.1|43112.1|43130.9|43110.9|43132.1|43112.1|43130.9|43110.9|3
1634002910000|2021-10-12 01:41:50|43132.2|43112.2|43140.9|43120.9|43140.9|43120.9|43132.2|43112.2|0
1634002920000|2021-10-12 01:42:00|||||||||3
1634002930000|2021-10-12 01:42:10|43142.2|43122.2|43143.4|43123.4|43145.9|43125.9|43140.9|43120.9|3
1634002940000|2021-10-12 01:42:20|43144.7|43124.7|43147.1|43127.1|43147.1|43127.1|43143.4|43123.4|2
1634002950000|2021-10-12 01:42:30|43144.6|43124.6|43142.1|43122.1|43145.9|43125.9|43142.1|43122.1|2
1634002960000|2021-10-12 01:42:40|43144.6|43124.6|43142.1|43122.1|43144.6|43124.6|43142.1|43122.1|1
1634002970000|2021-10-12 01:42:50|||||||||2
1634002980000|2021-10-12 01:43:00|43140.8|43120.8|43139.6|43119.6|43140.8|43120.8|43139.6|43119.6|0
1634002990000|2021-10-12 01:43:10|43138.4|43118.4|43144.6|43124.6|43144.6|43124.6|43137.1|43117.1|3
1634003000000|2021-10-12 01:43:20|43142.1|43122.1|43142.1|43122.1|43142.1|43122.1|43142.1|43122.1|5
1634003010000|2021-10-12 01:43:30|43139.6|43119.6|43134.7|43114.7|43139.6|43119.6|43132.1|43112.1|4
1634003020000|2021-10-12 01:43:40|43135.8|43115.8|43147.1|43127.1|43147.1|43127.1|43134.6|43114.6|2
1634003030000|2021-10-12 01:43:50|43144.6|43124.6|43132.1|43112.1|43147.1|43127.1|43132.1|43112.1|11
1634003040000|2021-10-12 01:44:00|43129.6|43109.6|43124.6|43104.6|43129.6|43109.6|43122.1|43102.1|12
1634003050000|2021-10-12 01:44:10|43125.9|43105.9|43125.8|43105.8|43127.1|43107.1|43123.4|43103.4|18
1634003060000|2021-10-12 01:44:20|43123.3|43103.3|43123.4|43103.4|43124.6|43104.6|43123.3|43103.3|6
1634003070000|2021-10-12 01:44:30|43127.1|43107.1|43130.9|43110.9|43130.9|43110.9|43127.1|43107.1|8
1634003080000|2021-10-12 01:44:40|43132.1|43112.1|43129.6|43109.6|43134.6|43114.6|43129.6|43109.6|3
1634003090000|2021-10-12 01:44:50|43128.3|43108.3|43118.3|43098.3|43128.3|43108.3|43118.3|43098.3|13
1634003100000|2021-10-12 01:45:00|43117.1|43097.1|43117.1|43097.1|43117.1|43097.1|43112.1|43092.1|12
1634003110000|2021-10-12 01:45:10|43122.1|43102.1|43119.6|43099.6|43124.6|43104.6|43119.6|43099.6|18
1634003120000|2021-10-12 01:45:20|43118.3|43098.3|43115.9|43095.9|43118.3|43098.3|43112.1|43092.1|9
1634003130000|2021-10-12 01:45:30|43117.1|43097.1|43119.6|43099.6|43124.6|43104.6|43114.6|43094.6|16
1634003140000|2021-10-12 01:45:40|43115.8|43095.8|43112.1|43092.1|43115.9|43095.9|43112.1|43092.1|9
1634003150000|2021-10-12 01:45:50|43113.4|43093.4|43112.1|43092.1|43119.7|43099.7|43112.1|43092.1|13
1634003160000|2021-10-12 01:46:00|43110.8|43090.8|43097.1|43077.1|43110.8|43090.8|43087.1|43067.1|34
1634003170000|2021-10-12 01:46:10|43102.1|43082.1|43102.1|43082.1|43102.1|43082.1|43097.1|43077.1|4
1634003180000|2021-10-12 01:46:20|43103.3|43083.3|43107.1|43087.1|43108.3|43088.3|43102.1|43082.1|7
1634003190000|2021-10-12 01:46:30|43105.8|43085.8|43123.3|43103.3|43125.8|43105.8|43105.8|43085.8|12
1634003200000|2021-10-12 01:46:40|43125.8|43105.8|43128.3|43108.3|43130.8|43110.8|43123.3|43103.3|9
1634003210000|2021-10-12 01:46:50|43129.6|43109.6|43130.8|43110.8|43130.8|43110.8|43125.8|43105.8|9
1634003220000|2021-10-12 01:47:00|43132.1|43112.1|43133.3|43113.3|43135.8|43115.8|43132.1|43112.1|11
1634003230000|2021-10-12 01:47:10|43137.1|43117.1|43140.8|43120.8|43140.8|43120.8|43135.7|43115.7|4
1634003240000|2021-10-12 01:47:20|43142|43122|43145.8|43125.8|43145.8|43125.8|43142|43122|10
1634003250000|2021-10-12 01:47:30|43143.3|43123.3|43148.3|43128.3|43148.3|43128.3|43143.3|43123.3|6
1634003260000|2021-10-12 01:47:40|43145.8|43125.8|43148.3|43128.3|43149.6|43129.6|43143.3|43123.3|3
1634003270000|2021-10-12 01:47:50|43150.8|43130.8|43153.3|43133.3|43153.3|43133.3|43149.5|43129.5|11
1634003280000|2021-10-12 01:48:00|43154.5|43134.5|43169.5|43149.5|43169.5|43149.5|43154.5|43134.5|13
1634003290000|2021-10-12 01:48:10|43170.8|43150.8|43169.5|43149.5|43170.8|43150.8|43169.5|43149.5|1
1634003300000|2021-10-12 01:48:20|43174.5|43154.5|43182.1|43162.1|43182.1|43162.1|43174.5|43154.5|7
1634003310000|2021-10-12 01:48:30|43184.6|43164.6|43183.4|43163.4|43187.1|43167.1|43183.4|43163.4|11
1634003320000|2021-10-12 01:48:40|43184.6|43164.6|43183.4|43163.4|43185.9|43165.9|43183.4|43163.4|2
1634003330000|2021-10-12 01:48:50|43182.1|43162.1|43182.1|43162.1|43182.1|43162.1|43180.9|43160.9|3
1634003340000|2021-10-12 01:49:00|43179.6|43159.6|43179.6|43159.6|43183.4|43163.4|43179.6|43159.6|2
1634003350000|2021-10-12 01:49:10|43178.4|43158.4|43167.2|43147.2|43178.4|43158.4|43167.2|43147.2|7
1634003360000|2021-10-12 01:49:20|43164.6|43144.6|43159.6|43139.6|43164.6|43144.6|43159.6|43139.6|7
1634003370000|2021-10-12 01:49:30|43160.9|43140.9|43172.1|43152.1|43172.1|43152.1|43160.9|43140.9|7
1634003380000|2021-10-12 01:49:40|43173.4|43153.4|43177.3|43157.3|43177.3|43157.3|43173.4|43153.4|4
1634003390000|2021-10-12 01:49:50|43176|43156|43178.5|43158.5|43178.5|43158.5|43176|43156|1
1634003400000|2021-10-12 01:50:00|43177.2|43157.2|43158.4|43138.4|43177.2|43157.2|43158.4|43138.4|5
1634003410000|2021-10-12 01:50:10|43154.7|43134.7|43158.4|43138.4|43158.4|43138.4|43154.7|43134.7|1
1634003420000|2021-10-12 01:50:20|43157.2|43137.2|43153.3|43133.3|43157.2|43137.2|43153.3|43133.3|5
1634003430000|2021-10-12 01:50:30|43152.1|43132.1|43154.6|43134.6|43154.6|43134.6|43152.1|43132.1|1
1634003440000|2021-10-12 01:50:40|43153.3|43133.3|43153.3|43133.3|43153.3|43133.3|43153.3|43133.3|1
1634003450000|2021-10-12 01:50:50|43150.8|43130.8|43154.7|43134.7|43154.7|43134.7|43147.1|43127.1|1
1634003460000|2021-10-12 01:51:00|43155.9|43135.9|43143.4|43123.4|43155.9|43135.9|43143.4|43123.4|0
1634003470000|2021-10-12 01:51:10|43144.7|43124.7|43140.9|43120.9|43144.7|43124.7|43140.9|43120.9|1
1634003480000|2021-10-12 01:51:20|43143.4|43123.4|43144.7|43124.7|43144.7|43124.7|43143.4|43123.4|3
1634003490000|2021-10-12 01:51:30|43140.9|43120.9|43125.9|43105.9|43140.9|43120.9|43125.9|43105.9|1
1634003500000|2021-10-12 01:51:40|43120.9|43100.9|43125.9|43105.9|43125.9|43105.9|43120.9|43100.9|1
1634003510000|2021-10-12 01:51:50|43123.4|43103.4|43120.9|43100.9|43123.4|43103.4|43118.4|43098.4|2
1634003520000|2021-10-12 01:52:00|43119.6|43099.6|43114.6|43094.6|43120.9|43100.9|43114.6|43094.6|3
1634003530000|2021-10-12 01:52:10|43115.9|43095.9|43118.4|43098.4|43118.4|43098.4|43115.9|43095.9|1
1634003540000|2021-10-12 01:52:20|43120.9|43100.9|43123.4|43103.4|43125.9|43105.9|43120.9|43100.9|5
1634003570000|2021-10-12 01:52:50|43122.1|43102.1|43115.9|43095.9|43122.1|43102.1|43115.8|43095.8|3
1634003580000|2021-10-12 01:53:00|43117.2|43097.2|43128.4|43108.4|43128.4|43108.4|43117.2|43097.2|6
1634003590000|2021-10-12 01:53:10|43130.9|43110.9|43125.9|43105.9|43130.9|43110.9|43125.9|43105.9|3
1634003600000|2021-10-12 01:53:20|43124.6|43104.6|43112.1|43092.1|43124.6|43104.6|43112.1|43092.1|3
1634003610000|2021-10-12 01:53:30|43110.8|43090.8|43107.2|43087.2|43110.8|43090.8|43103.4|43083.4|1
1634003620000|2021-10-12 01:53:40|43108.4|43088.4|43103.4|43083.4|43108.4|43088.4|43103.4|43083.4|3
1634003630000|2021-10-12 01:53:50|43101|43081|43102.2|43082.2|43102.2|43082.2|43098.4|43078.4|2
1634003640000|2021-10-12 01:54:00|43103.4|43083.4|43090.9|43070.9|43103.4|43083.4|43090.9|43070.9|12
1634003650000|2021-10-12 01:54:10|43089.6|43069.6|43093.4|43073.4|43093.4|43073.4|43088.4|43068.4|9
1634003660000|2021-10-12 01:54:20|43090.9|43070.9|43084.6|43064.6|43090.9|43070.9|43084.6|43064.6|19
1634003670000|2021-10-12 01:54:30|43082.1|43062.1|43065.9|43045.9|43082.1|43062.1|43060.9|43040.9|15
1634003680000|2021-10-12 01:54:40|43067.1|43047.1|43050.9|43030.9|43070.9|43050.9|43050.9|43030.9|16
1634003690000|2021-10-12 01:54:50|43053.4|43033.4|43058.4|43038.4|43058.4|43038.4|43053.4|43033.4|9
1634003700000|2021-10-12 01:55:00|43055.9|43035.9|43055.9|43035.9|43060.9|43040.9|43053.4|43033.4|10
1634003710000|2021-10-12 01:55:10|43059.7|43039.7|43060.9|43040.9|43063.4|43043.4|43059.7|43039.7|8
1634003720000|2021-10-12 01:55:20|43055.9|43035.9|43050.9|43030.9|43055.9|43035.9|43048.4|43028.4|16
1634003730000|2021-10-12 01:55:30|43053.4|43033.4|43055.9|43035.9|43055.9|43035.9|43050.9|43030.9|8
1634003740000|2021-10-12 01:55:40|43058.4|43038.4|43065.9|43045.9|43068.4|43048.4|43058.4|43038.4|4
1634003750000|2021-10-12 01:55:50|43068.4|43048.4|43070.9|43050.9|43070.9|43050.9|43065.9|43045.9|3
1634003760000|2021-10-12 01:56:00|43072.2|43052.2|43059.6|43039.6|43075.9|43055.9|43059.6|43039.6|13
1634003770000|2021-10-12 01:56:10|43060.9|43040.9|43058.4|43038.4|43062.2|43042.2|43055.9|43035.9|10
1634003780000|2021-10-12 01:56:20|43060.9|43040.9|43060.9|43040.9|43063.4|43043.4|43060.9|43040.9|5
1634003790000|2021-10-12 01:56:30|43065.9|43045.9|43068.4|43048.4|43068.4|43048.4|43065.9|43045.9|3
1634003800000|2021-10-12 01:56:40|43070.9|43050.9|43075.9|43055.9|43075.9|43055.9|43070.9|43050.9|4
1634003810000|2021-10-12 01:56:50|43078.4|43058.4|43063.4|43043.4|43078.4|43058.4|43063.4|43043.4|17
1634003820000|2021-10-12 01:57:00|43060.9|43040.9|43058.4|43038.4|43060.9|43040.9|43055.9|43035.9|7
1634003830000|2021-10-12 01:57:10|43055.9|43035.9|43063.4|43043.4|43063.4|43043.4|43055.9|43035.9|6
1634003840000|2021-10-12 01:57:20|43062.2|43042.2|43072.2|43052.2|43072.2|43052.2|43060.9|43040.9|7
1634003850000|2021-10-12 01:57:30|43074.7|43054.7|43080.9|43060.9|43082.2|43062.2|43074.7|43054.7|2
1634003860000|2021-10-12 01:57:40|43082.2|43062.2|43087.2|43067.2|43087.2|43067.2|43082.2|43062.2|14
1634003870000|2021-10-12 01:57:50|43085.9|43065.9|43085.9|43065.9|43088.4|43068.4|43078.4|43058.4|5
1634003880000|2021-10-12 01:58:00|43087.2|43067.2|43085.9|43065.9|43088.4|43068.4|43083.4|43063.4|6
1634003890000|2021-10-12 01:58:10|43087.2|43067.2|43095.9|43075.9|43098.4|43078.4|43087.2|43067.2|6
1634003900000|2021-10-12 01:58:20|43093.4|43073.4|43090.9|43070.9|43093.4|43073.4|43090.9|43070.9|0
1634003910000|2021-10-12 01:58:30|43092.2|43072.2|43095.9|43075.9|43095.9|43075.9|43092.2|43072.2|7
1634003920000|2021-10-12 01:58:40|43100.9|43080.9|43099.7|43079.7|43100.9|43080.9|43095.9|43075.9|2
1634003930000|2021-10-12 01:58:50|43100.9|43080.9|43103.4|43083.4|43103.4|43083.4|43100.9|43080.9|0
1634003940000|2021-10-12 01:59:00|43105.9|43085.9|43108.4|43088.4|43108.4|43088.4|43103.4|43083.4|0
1634003950000|2021-10-12 01:59:10|43109.7|43089.7|43105.9|43085.9|43110.9|43090.9|43105.9|43085.9|14
1634003960000|2021-10-12 01:59:20|43104.7|43084.7|43103.4|43083.4|43104.7|43084.7|43103.4|43083.4|7
1634003970000|2021-10-12 01:59:30|43102.1|43082.1|43105.9|43085.9|43105.9|43085.9|43100.9|43080.9|12
1634003980000|2021-10-12 01:59:40|43104.6|43084.6|43103.4|43083.4|43105.9|43085.9|43103.4|43083.4|0
1634003990000|2021-10-12 01:59:50|43102.1|43082.1|43092.1|43072.1|43102.1|43082.1|43092.1|43072.1|1
1634004000000|2021-10-12 02:00:00|43090.9|43070.9|43082.2|43062.2|43090.9|43070.9|43078.4|43058.4|6
1634004010000|2021-10-12 02:00:10|43083.5|43063.5|43100.9|43080.9|43100.9|43080.9|43082.2|43062.2|16
1634004020000|2021-10-12 02:00:20|43105.9|43085.9|43103.4|43083.4|43105.9|43085.9|43103.4|43083.4|1
1634004030000|2021-10-12 02:00:30|43104.7|43084.7|43105.9|43085.9|43105.9|43085.9|43104.7|43084.7|2
1634004040000|2021-10-12 02:00:40|43103.4|43083.4|43104.7|43084.7|43104.7|43084.7|43103.4|43083.4|1
1634004050000|2021-10-12 02:00:50|43105.9|43085.9|43107.2|43087.2|43107.2|43087.2|43103.4|43083.4|0
1634004060000|2021-10-12 02:01:00|43112.2|43092.2|43115.9|43095.9|43118.4|43098.4|43112.2|43092.2|3
1634004070000|2021-10-12 02:01:10|43117.2|43097.2|43122.2|43102.2|43122.2|43102.2|43117.2|43097.2|3
1634004080000|2021-10-12 02:01:20|43120.9|43100.9|43123.4|43103.4|43123.4|43103.4|43120.9|43100.9|8
1634004090000|2021-10-12 02:01:30|43124.7|43104.7|43128.4|43108.4|43130.9|43110.9|43124.7|43104.7|12
1634004100000|2021-10-12 02:01:40|43125.9|43105.9|43130.9|43110.9|43130.9|43110.9|43125.9|43105.9|0
1634004110000|2021-10-12 02:01:50|43128.4|43108.4|43125.9|43105.9|43128.4|43108.4|43125.9|43105.9|1
1634004120000|2021-10-12 02:02:00|43128.4|43108.4|43125.9|43105.9|43128.4|43108.4|43125.9|43105.9|1
1634004130000|2021-10-12 02:02:10|43123.4|43103.4|43125.9|43105.9|43125.9|43105.9|43123.4|43103.4|2
1634004140000|2021-10-12 02:02:20|43124.6|43104.6|43110.9|43090.9|43125.9|43105.9|43110.9|43090.9|4
1634004150000|2021-10-12 02:02:30|43112.2|43092.2|43115.9|43095.9|43115.9|43095.9|43112.2|43092.2|0
1634004160000|2021-10-12 02:02:40|43117.2|43097.2|43123.4|43103.4|43125.9|43105.9|43117.2|43097.2|2
1634004170000|2021-10-12 02:02:50|43124.6|43104.6|43133.4|43113.4|43133.4|43113.4|43123.4|43103.4|13
1634004180000|2021-10-12 02:03:00|43132.1|43112.1|43129.6|43109.6|43133.4|43113.4|43129.6|43109.6|5
1634004190000|2021-10-12 02:03:10|43130.9|43110.9|43130.9|43110.9|43130.9|43110.9|43130.9|43110.9|4
1634004200000|2021-10-12 02:03:20|43133.3|43113.3|43142.1|43122.1|43142.1|43122.1|43133.3|43113.3|12
1634004210000|2021-10-12 02:03:30|43143.4|43123.4|43145.9|43125.9|43145.9|43125.9|43140.9|43120.9|4
1634004220000|2021-10-12 02:03:40|43143.4|43123.4|43145.9|43125.9|43145.9|43125.9|43143.4|43123.4|1
1634004230000|2021-10-12 02:03:50|43147.2|43127.2|43148.4|43128.4|43150.9|43130.9|43147.2|43127.2|8
1634004240000|2021-10-12 02:04:00|43147.1|43127.1|43150.9|43130.9|43150.9|43130.9|43145.9|43125.9|11
1634004250000|2021-10-12 02:04:10|43152.2|43132.2|43155.9|43135.9|43155.9|43135.9|43150.9|43130.9|4
1634004260000|2021-10-12 02:04:20|43153.3|43133.3|43150.9|43130.9|43153.3|43133.3|43150.9|43130.9|4
1634004270000|2021-10-12 02:04:30|43148.4|43128.4|43148.4|43128.4|43148.4|43128.4|43148.4|43128.4|1
1634004280000|2021-10-12 02:04:40|43147.1|43127.1|43128.4|43108.4|43147.1|43127.1|43128.4|43108.4|4
1634004290000|2021-10-12 02:04:50|43123.4|43103.4|43128.4|43108.4|43128.4|43108.4|43123.4|43103.4|3
1634004300000|2021-10-12 02:05:00|43129.6|43109.6|43135.9|43115.9|43135.9|43115.9|43129.6|43109.6|0
1634004310000|2021-10-12 02:05:10|43138.5|43118.5|43145.9|43125.9|43145.9|43125.9|43135.9|43115.9|13
1634004320000|2021-10-12 02:05:20|43148.4|43128.4|43150.9|43130.9|43150.9|43130.9|43148.4|43128.4|0
1634004330000|2021-10-12 02:05:30|43152.2|43132.2|43152.2|43132.2|43153.4|43133.4|43152.1|43132.1|3
1634004340000|2021-10-12 02:05:40|43153.4|43133.4|43158.4|43138.4|43160.9|43140.9|43153.4|43133.4|5
1634004350000|2021-10-12 02:05:50|43162.2|43142.2|43165.9|43145.9|43165.9|43145.9|43162.2|43142.2|5
1634004360000|2021-10-12 02:06:00|43168.4|43148.4|43179.7|43159.7|43179.7|43159.7|43168.4|43148.4|11
1634004370000|2021-10-12 02:06:10|43178.5|43158.5|43169.6|43149.6|43178.5|43158.5|43169.6|43149.6|3
1634004380000|2021-10-12 02:06:20|43170.9|43150.9|43170.9|43150.9|43170.9|43150.9|43170.9|43150.9|1
1634004390000|2021-10-12 02:06:30|43168.3|43148.3|43162.2|43142.2|43168.3|43148.3|43162.2|43142.2|10
1634004400000|2021-10-12 02:06:40|43155.9|43135.9|43153.4|43133.4|43155.9|43135.9|43153.4|43133.4|1
1634004410000|2021-10-12 02:06:50|43152.1|43132.1|43150.9|43130.9|43152.1|43132.1|43150.9|43130.9|1
1634004430000|2021-10-12 02:07:10|43153.4|43133.4|43148.4|43128.4|43153.4|43133.4|43148.4|43128.4|3
1634004440000|2021-10-12 02:07:20|43145.9|43125.9|43137.2|43117.2|43145.9|43125.9|43135.9|43115.9|15
1634004450000|2021-10-12 02:07:30|43133.4|43113.4|43133.4|43113.4|43133.4|43113.4|43133.4|43113.4|11
1634004460000|2021-10-12 02:07:40|43135.9|43115.9|43140.9|43120.9|43140.9|43120.9|43135.9|43115.9|0
1634004470000|2021-10-12 02:07:50|43142.2|43122.2|43143.4|43123.4|43145.9|43125.9|43142.2|43122.2|8
1634004480000|2021-10-12 02:08:00|43144.6|43124.6|43144.6|43124.6|43144.6|43124.6|43144.6|43124.6|1
1634004490000|2021-10-12 02:08:10|43145.9|43125.9|43150.9|43130.9|43150.9|43130.9|43145.9|43125.9|2
1634004500000|2021-10-12 02:08:20|43152.2|43132.2|43155.9|43135.9|43155.9|43135.9|43152.2|43132.2|0
1634004510000|2021-10-12 02:08:30|43153.4|43133.4|43153.4|43133.4|43153.4|43133.4|43149.6|43129.6|3
1634004520000|2021-10-12 02:08:40|43152.1|43132.1|43153.4|43133.4|43153.4|43133.4|43150.9|43130.9|1
1634004530000|2021-10-12 02:08:50|43150.9|43130.9|43149.6|43129.6|43150.9|43130.9|43147.1|43127.1|1
1634004540000|2021-10-12 02:09:00|43150.9|43130.9|43148.4|43128.4|43150.9|43130.9|43148.4|43128.4|2
1634004550000|2021-10-12 02:09:10|43143.4|43123.4|43145.9|43125.9|43145.9|43125.9|43143.4|43123.4|1
1634004560000|2021-10-12 02:09:20|43143.4|43123.4|43143.4|43123.4|43143.4|43123.4|43143.4|43123.4|0
1634004570000|2021-10-12 02:09:30|43144.7|43124.7|43143.4|43123.4|43145.9|43125.9|43143.4|43123.4|0
1634004580000|2021-10-12 02:09:40|43142.1|43122.1|43142.1|43122.1|43142.1|43122.1|43142.1|43122.1|1
1634004600000|2021-10-12 02:10:00|43140.9|43120.9|43135.9|43115.9|43140.9|43120.9|43135.9|43115.9|8
1634004610000|2021-10-12 02:10:10|43138.4|43118.4|43120.9|43100.9|43138.4|43118.4|43120.9|43100.9|24
1634004620000|2021-10-12 02:10:20|43118.4|43098.4|43118.4|43098.4|43120.9|43100.9|43118.4|43098.4|0
1634004630000|2021-10-12 02:10:30|43115.9|43095.9|43115.9|43095.9|43115.9|43095.9|43115.9|43095.9|3
1634004640000|2021-10-12 02:10:40|43118.4|43098.4|43113.4|43093.4|43118.4|43098.4|43112.1|43092.1|3
1634004650000|2021-10-12 02:10:50|43115.9|43095.9|43118.4|43098.4|43118.4|43098.4|43115.9|43095.9|4
1634004660000|2021-10-12 02:11:00|43120.9|43100.9|43125.9|43105.9|43125.9|43105.9|43120.9|43100.9|10
1634004670000|2021-10-12 02:11:10|43128.4|43108.4|43123.4|43103.4|43128.4|43108.4|43123.4|43103.4|7
1634004680000|2021-10-12 02:11:20|43122.1|43102.1|43123.4|43103.4|43125.9|43105.9|43120.9|43100.9|0
1634004690000|2021-10-12 02:11:30|43120.9|43100.9|43125.9|43105.9|43125.9|43105.9|43120.9|43100.9|0
1634004700000|2021-10-12 02:11:40|43130.9|43110.9|43133.5|43113.5|43133.5|43113.5|43130.9|43110.9|3
1634004710000|2021-10-12 02:11:50|43135.9|43115.9|43135.9|43115.9|43135.9|43115.9|43135.9|43115.9|0
1634004720000|2021-10-12 02:12:00|43138.4|43118.4|43140.9|43120.9|43140.9|43120.9|43138.4|43118.4|11
1634004730000|2021-10-12 02:12:10|43143.5|43123.5|43147.2|43127.2|43147.2|43127.2|43143.5|43123.5|5
1634004740000|2021-10-12 02:12:20|43148.4|43128.4|43145.9|43125.9|43150.9|43130.9|43145.9|43125.9|4
1634004750000|2021-10-12 02:12:30|43149.6|43129.6|43145.9|43125.9|43153.4|43133.4|43145.9|43125.9|6
1634004760000|2021-10-12 02:12:40|43140.8|43120.8|43138.4|43118.4|43140.9|43120.9|43137.1|43117.1|6
1634004770000|2021-10-12 02:12:50|43135.9|43115.9|43125.9|43105.9|43135.9|43115.9|43125.9|43105.9|7
1634004780000|2021-10-12 02:13:00|43128.4|43108.4|43130.9|43110.9|43130.9|43110.9|43125.9|43105.9|0
1634004790000|2021-10-12 02:13:10|43129.7|43109.7|43125.9|43105.9|43129.7|43109.7|43125.9|43105.9|7
1634004810000|2021-10-12 02:13:30|43128.5|43108.5|43125.9|43105.9|43130.9|43110.9|43125.9|43105.9|12
1634004820000|2021-10-12 02:13:40|43123.4|43103.4|43119.6|43099.6|43123.4|43103.4|43119.6|43099.6|2
1634004840000|2021-10-12 02:14:00|43120.9|43100.9|43125.9|43105.9|43125.9|43105.9|43120.9|43100.9|4
1634004850000|2021-10-12 02:14:10|43120.9|43100.9|43120.9|43100.9|43120.9|43100.9|43120.9|43100.9|6
1634004860000|2021-10-12 02:14:20|43122.2|43102.2|43124.7|43104.7|43125.9|43105.9|43122.1|43102.1|0
1634004870000|2021-10-12 02:14:30|43125.9|43105.9|43119.6|43099.6|43125.9|43105.9|43119.6|43099.6|1
1634004890000|2021-10-12 02:14:50|43120.9|43100.9|43115.9|43095.9|43120.9|43100.9|43113.4|43093.4|3
1634004900000|2021-10-12 02:15:00|43117.1|43097.1|43115.9|43095.9|43117.1|43097.1|43115.9|43095.9|0
1634004910000|2021-10-12 02:15:10|43118.4|43098.4|43122.2|43102.2|43122.2|43102.2|43118.4|43098.4|1
1634004920000|2021-10-12 02:15:20|43123.4|43103.4|43120.9|43100.9|43123.4|43103.4|43120.9|43100.9|0
1634004930000|2021-10-12 02:15:30|43122.2|43102.2|43125.9|43105.9|43125.9|43105.9|43122.2|43102.2|0
1634004960000|2021-10-12 02:16:00|||||||||3
1634004970000|2021-10-12 02:16:10|43128.4|43108.4|43123.4|43103.4|43128.4|43108.4|43123.4|43103.4|0
1634004980000|2021-10-12 02:16:20|43125.8|43105.8|43128.4|43108.4|43128.4|43108.4|43125.8|43105.8|4
1634005000000|2021-10-12 02:16:40|43127.1|43107.1|43125.9|43105.9|43127.1|43107.1|43125.9|43105.9|0
1634005010000|2021-10-12 02:16:50|43128.4|43108.4|43125.9|43105.9|43128.4|43108.4|43125.9|43105.9|1
1634005030000|2021-10-12 02:17:10|||||||||1
1634005040000|2021-10-12 02:17:20|43123.4|43103.4|43119.6|43099.6|43123.4|43103.4|43119.6|43099.6|1
1634005050000|2021-10-12 02:17:30|43123.4|43103.4|43122.2|43102.2|43123.4|43103.4|43120.9|43100.9|2
1634005060000|2021-10-12 02:17:40|43123.4|43103.4|43120.9|43100.9|43123.4|43103.4|43120.9|43100.9|1
1634005070000|2021-10-12 02:17:50|43122.2|43102.2|43123.4|43103.4|43123.4|43103.4|43122.2|43102.2|0
1634005080000|2021-10-12 02:18:00|43122.1|43102.1|43119.6|43099.6|43122.1|43102.1|43119.6|43099.6|0
1634005090000|2021-10-12 02:18:10|43118.4|43098.4|43118.4|43098.4|43118.4|43098.4|43118.4|43098.4|9
1634005130000|2021-10-12 02:18:50|43115.8|43095.8|43115.9|43095.9|43115.9|43095.9|43113.4|43093.4|5
1634005140000|2021-10-12 02:19:00|43113.4|43093.4|43113.4|43093.4|43113.4|43093.4|43113.4|43093.4|0
1634005150000|2021-10-12 02:19:10|43112.2|43092.2|43108.4|43088.4|43112.2|43092.2|43108.4|43088.4|1
1634005170000|2021-10-12 02:19:30|||||||||1
1634005180000|2021-10-12 02:19:40|43113.4|43093.4|43113.4|43093.4|43113.4|43093.4|43113.4|43093.4|3
1634005190000|2021-10-12 02:19:50|43114.6|43094.6|43118.4|43098.4|43118.4|43098.4|43114.6|43094.6|2
1634005200000|2021-10-12 02:20:00|||||||||4
1634005210000|2021-10-12 02:20:10|||||||||1
1634005250000|2021-10-12 02:20:50|43117.1|43097.1|43115.9|43095.9|43117.1|43097.1|43115.9|43095.9|2
1634005260000|2021-10-12 02:21:00|43114.6|43094.6|43113.4|43093.4|43114.6|43094.6|43113.4|43093.4|0
1634005270000|2021-10-12 02:21:10|||||||||1
1634005280000|2021-10-12 02:21:20|||||||||2
1634005290000|2021-10-12 02:21:30|43112.2|43092.2|43110.9|43090.9|43112.2|43092.2|43110.9|43090.9|0
1634005300000|2021-10-12 02:21:40|43109.7|43089.7|43108.4|43088.4|43109.7|43089.7|43108.4|43088.4|2
1634005330000|2021-10-12 02:22:10|||||||||4
1634005340000|2021-10-12 02:22:20|43105.9|43085.9|43103.4|43083.4|43105.9|43085.9|43103.4|43083.4|4
1634005360000|2021-10-12 02:22:40|43102.1|43082.1|43102.1|43082.1|43102.1|43082.1|43102.1|43082.1|3
1634005370000|2021-10-12 02:22:50|43100.9|43080.9|43100.9|43080.9|43100.9|43080.9|43099.6|43079.6|1
1634005380000|2021-10-12 02:23:00|43102.1|43082.1|43098.3|43078.3|43102.1|43082.1|43098.3|43078.3|14
1634005390000|2021-10-12 02:23:10|43097.1|43077.1|43102.1|43082.1|43102.1|43082.1|43097.1|43077.1|9
1634005400000|2021-10-12 02:23:20|43103.4|43083.4|43107.1|43087.1|43107.1|43087.1|43103.4|43083.4|0
1634005410000|2021-10-12 02:23:30|43108.4|43088.4|43110.9|43090.9|43110.9|43090.9|43107.1|43087.1|3
1634005420000|2021-10-12 02:23:40|43114.7|43094.7|43117.1|43097.1|43119.7|43099.7|43114.7|43094.7|27
1634005430000|2021-10-12 02:23:50|43118.4|43098.4|43122.1|43102.1|43122.1|43102.1|43118.4|43098.4|3
1634005440000|2021-10-12 02:24:00|43123.4|43103.4|43123.4|43103.4|43125.9|43105.9|43122.1|43102.1|2
1634005450000|2021-10-12 02:24:10|43125.9|43105.9|43123.4|43103.4|43125.9|43105.9|43123.4|43103.4|1
1634005460000|2021-10-12 02:24:20|43124.6|43104.6|43124.6|43104.6|43124.6|43104.6|43124.6|43104.6|0
1634005490000|2021-10-12 02:24:50|43123.4|43103.4|43123.4|43103.4|43123.4|43103.4|43123.4|43103.4|0
1634005500000|2021-10-12 02:25:00|43122.1|43102.1|43108.4|43088.4|43122.1|43102.1|43108.4|43088.4|5
1634005510000|2021-10-12 02:25:10|43107.1|43087.1|43110.9|43090.9|43110.9|43090.9|43105.9|43085.9|1
1634005520000|2021-10-12 02:25:20|43108.4|43088.4|43113.4|43093.4|43115.9|43095.9|43107.1|43087.1|1
1634005530000|2021-10-12 02:25:30|43115.9|43095.9|43115.9|43095.9|43115.9|43095.9|43115.9|43095.9|0
1634005560000|2021-10-12 02:26:00|43117.1|43097.1|43118.3|43098.3|43118.3|43098.3|43117.1|43097.1|3
1634005590000|2021-10-12 02:26:30|43119.6|43099.6|43119.6|43099.6|43119.6|43099.6|43119.6|43099.6|3
1634005600000|2021-10-12 02:26:40|43120.8|43100.8|43119.6|43099.6|43122.1|43102.1|43119.6|43099.6|0
1634005610000|2021-10-12 02:26:50|43118.4|43098.4|43118.4|43098.4|43118.4|43098.4|43118.4|43098.4|2
1634005620000|2021-10-12 02:27:00|43115.9|43095.9|43113.4|43093.4|43115.9|43095.9|43113.4|43093.4|1
1634005650000|2021-10-12 02:27:30|43112.1|43092.1|43112.1|43092.1|43112.1|43092.1|43112.1|43092.1|1
1634005660000|2021-10-12 02:27:40|43110.9|43090.9|43113.4|43093.4|43113.4|43093.4|43109.6|43089.6|1
1634005670000|2021-10-12 02:27:50|43110.9|43090.9|43110.9|43090.9|43112.2|43092.2|43110.9|43090.9|3
1634005680000|2021-10-12 02:28:00|43109.6|43089.6|43110.9|43090.9|43110.9|43090.9|43108.4|43088.4|1
1634005690000|2021-10-12 02:28:10|43112.1|43092.1|43113.4|43093.4|43113.4|43093.4|43112.1|43092.1|0
1634005700000|2021-10-12 02:28:20|43110.9|43090.9|43108.4|43088.4|43110.9|43090.9|43108.4|43088.4|5
1634005710000|2021-10-12 02:28:30|43105.9|43085.9|43105.9|43085.9|43105.9|43085.9|43105.9|43085.9|1
1634005720000|2021-10-12 02:28:40|||||||||2
1634005730000|2021-10-12 02:28:50|43107.1|43087.1|43108.4|43088.4|43108.4|43088.4|43107.1|43087.1|0
1634005740000|2021-10-12 02:29:00|43109.7|43089.7|43114.6|43094.6|43114.6|43094.6|43109.7|43089.7|3
1634005750000|2021-10-12 02:29:10|43115.9|43095.9|43118.4|43098.4|43120.9|43100.9|43115.9|43095.9|1
1634005760000|2021-10-12 02:29:20|43120.9|43100.9|43118.4|43098.4|43120.9|43100.9|43118.4|43098.4|0
1634005780000|2021-10-12 02:29:40|43120.9|43100.9|43120.9|43100.9|43120.9|43100.9|43120.9|43100.9|1
1634005800000|2021-10-12 02:30:00|43118.4|43098.4|43112.2|43092.2|43118.4|43098.4|43105.9|43085.9|14
1634005810000|2021-10-12 02:30:10|43113.4|43093.4|43113.4|43093.4|43114.6|43094.6|43112.1|43092.1|10
1634005820000|2021-10-12 02:30:20|43115.9|43095.9|43115.9|43095.9|43118.4|43098.4|43115.9|43095.9|8
1634005830000|2021-10-12 02:30:30|43113.4|43093.4|43113.4|43093.4|43114.7|43094.7|43113.4|43093.4|8
1634005840000|2021-10-12 02:30:40|43114.7|43094.7|43108.4|43088.4|43114.7|43094.7|43107.1|43087.1|5
1634005850000|2021-10-12 02:30:50|43110.9|43090.9|43112.1|43092.1|43112.1|43092.1|43110.9|43090.9|0
1634005860000|2021-10-12 02:31:00|43110.9|43090.9|43109.6|43089.6|43110.9|43090.9|43108.4|43088.4|1
1634005870000|2021-10-12 02:31:10|43109.7|43089.7|43105.9|43085.9|43110.9|43090.9|43105.9|43085.9|1
1634005880000|2021-10-12 02:31:20|43108.4|43088.4|43108.4|43088.4|43108.4|43088.4|43108.4|43088.4|0
1634005890000|2021-10-12 02:31:30|43110.9|43090.9|43113.4|43093.4|43113.4|43093.4|43108.4|43088.4|2
1634005900000|2021-10-12 02:31:40|43114.7|43094.7|43118.4|43098.4|43118.4|43098.4|43114.7|43094.7|2
1634005910000|2021-10-12 02:31:50|43122.2|43102.2|43123.4|43103.4|43123.4|43103.4|43122.2|43102.2|1
1634005920000|2021-10-12 02:32:00|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|43120.9|43100.9|0
1634005930000|2021-10-12 02:32:10|43123.4|43103.4|43120.9|43100.9|43123.4|43103.4|43120.9|43100.9|5
1634005940000|2021-10-12 02:32:20|43118.4|43098.4|43114.7|43094.7|43118.4|43098.4|43110.9|43090.9|2
1634005960000|2021-10-12 02:32:40|43115.9|43095.9|43120.9|43100.9|43120.9|43100.9|43115.9|43095.9|0
1634005970000|2021-10-12 02:32:50|43118.4|43098.4|43119.7|43099.7|43119.7|43099.7|43118.4|43098.4|0
1634005980000|2021-10-12 02:33:00|43120.9|43100.9|43120.9|43100.9|43120.9|43100.9|43118.4|43098.4|0
1634005990000|2021-10-12 02:33:10|43119.6|43099.6|43115.9|43095.9|43119.6|43099.6|43115.9|43095.9|1
1634006000000|2021-10-12 02:33:20|43118.4|43098.4|43130.9|43110.9|43130.9|43110.9|43118.4|43098.4|5
1634006010000|2021-10-12 02:33:30|43132.2|43112.2|43135.9|43115.9|43135.9|43115.9|43132.2|43112.2|3
1634006020000|2021-10-12 02:33:40|43140.9|43120.9|43138.4|43118.4|43140.9|43120.9|43138.4|43118.4|2
1634006030000|2021-10-12 02:33:50|43135.8|43115.8|43135.9|43115.9|43135.9|43115.9|43135.8|43115.8|5
1634006040000|2021-10-12 02:34:00|43137.2|43117.2|43140.9|43120.9|43140.9|43120.9|43137.2|43117.2|3
1634006050000|2021-10-12 02:34:10|43143.4|43123.4|43140.9|43120.9|43143.4|43123.4|43140.9|43120.9|8
1634006060000|2021-10-12 02:34:20|43139.6|43119.6|43135.9|43115.9|43139.6|43119.6|43135.9|43115.9|3
1634006070000|2021-10-12 02:34:30|||||||||1
1634006080000|2021-10-12 02:34:40|43134.6|43114.6|43128.4|43108.4|43134.6|43114.6|43128.4|43108.4|7
1634006090000|2021-10-12 02:34:50|43127.2|43107.2|43113.4|43093.4|43127.2|43107.2|43113.4|43093.4|12
1634006100000|2021-10-12 02:35:00|43110.9|43090.9|43113.3|43093.3|43113.3|43093.3|43103.3|43083.3|14
1634006110000|2021-10-12 02:35:10|43112.1|43092.1|43115.8|43095.8|43115.8|43095.8|43112.1|43092.1|1
1634006120000|2021-10-12 02:35:20|43114.6|43094.6|43118.3|43098.3|43118.3|43098.3|43113.3|43093.3|2
1634006130000|2021-10-12 02:35:30|43119.6|43099.6|43123.4|43103.4|43123.4|43103.4|43119.6|43099.6|1
1634006140000|2021-10-12 02:35:40|43124.7|43104.7|43135.8|43115.8|43138.3|43118.3|43124.7|43104.7|7
1634006150000|2021-10-12 02:35:50|43142.1|43122.1|43143.3|43123.3|43144.6|43124.6|43142.1|43122.1|3
1634006160000|2021-10-12 02:36:00|43142|43122|43127.1|43107.1|43142|43122|43125.8|43105.8|8
1634006170000|2021-10-12 02:36:10|43128.3|43108.3|43128.3|43108.3|43128.3|43108.3|43128.3|43108.3|0
1634006180000|2021-10-12 02:36:20|43130.8|43110.8|43130.8|43110.8|43130.8|43110.8|43130.8|43110.8|1
1634006190000|2021-10-12 02:36:30|43128.3|43108.3|43129.6|43109.6|43130.8|43110.8|43125.8|43105.8|6
1634006200000|2021-10-12 02:36:40|43130.8|43110.8|43135.8|43115.8|43135.8|43115.8|43127.1|43107.1|2
1634006210000|2021-10-12 02:36:50|43140.8|43120.8|43138.3|43118.3|43140.8|43120.8|43135.8|43115.8|1
1634006220000|2021-10-12 02:37:00|43137|43117|43120.8|43100.8|43137|43117|43120.8|43100.8|1
1634006230000|2021-10-12 02:37:10|43118.3|43098.3|43118.3|43098.3|43118.3|43098.3|43118.3|43098.3|2
1634006250000|2021-10-12 02:37:30|43117|43097|43113.3|43093.3|43117|43097|43112|43092|3
1634006260000|2021-10-12 02:37:40|43112|43092|43115.8|43095.8|43115.8|43095.8|43112|43092|2
1634006270000|2021-10-12 02:37:50|43117.1|43097.1|43120.8|43100.8|43120.8|43100.8|43117.1|43097.1|1
1634006280000|2021-10-12 02:38:00|43118.3|43098.3|43118.3|43098.3|43123.3|43103.3|43118.3|43098.3|1
1634006290000|2021-10-12 02:38:10|43122.1|43102.1|43118.3|43098.3|43122.1|43102.1|43118.3|43098.3|1
1634006300000|2021-10-12 02:38:20|43122.1|43102.1|43128.3|43108.3|43128.3|43108.3|43122.1|43102.1|0
1634006320000|2021-10-12 02:38:40|||||||||1
1634006330000|2021-10-12 02:38:50|43130.8|43110.8|43128.3|43108.3|43133.3|43113.3|43128.3|43108.3|2
1634006340000|2021-10-12 02:39:00|43130.8|43110.8|43133.3|43113.3|43133.3|43113.3|43130.8|43110.8|2
1634006350000|2021-10-12 02:39:10|43134.6|43114.6|43135.8|43115.8|43135.8|43115.8|43134.6|43114.6|3
1634006360000|2021-10-12 02:39:20|43137.1|43117.1|43138.3|43118.3|43138.3|43118.3|43137.1|43117.1|0
1634006370000|2021-10-12 02:39:30|43135.8|43115.8|43140.8|43120.8|43140.8|43120.8|43135.8|43115.8|2
1634006380000|2021-10-12 02:39:40|43142.1|43122.1|43147.1|43127.1|43147.1|43127.1|43142.1|43122.1|5
1634006390000|2021-10-12 02:39:50|43143.3|43123.3|43143.3|43123.3|43147.1|43127.1|43143.3|43123.3|1
1634006400000|2021-10-12 02:40:00|43140.8|43120.8|43143.3|43123.3|43143.3|43123.3|43140.8|43120.8|0
1634006410000|2021-10-12 02:40:10|43144.6|43124.6|43143.3|43123.3|43145.8|43125.8|43143.3|43123.3|2
1634006420000|2021-10-12 02:40:20|43142.1|43122.1|43143.3|43123.3|43143.3|43123.3|43138.3|43118.3|11
1634006430000|2021-10-12 02:40:30|43144.6|43124.6|43143.3|43123.3|43147.1|43127.1|43143.3|43123.3|2
1634006440000|2021-10-12 02:40:40|43145.8|43125.8|43143.3|43123.3|43147.1|43127.1|43143.3|43123.3|4
1634006450000|2021-10-12 02:40:50|43142|43122|43140.8|43120.8|43142|43122|43140.8|43120.8|0
1634006460000|2021-10-12 02:41:00|43138.3|43118.3|43128.3|43108.3|43138.3|43118.3|43128.3|43108.3|4
1634006470000|2021-10-12 02:41:10|||||||||1
1634006480000|2021-10-12 02:41:20|43129.6|43109.6|43127.1|43107.1|43129.6|43109.6|43125.8|43105.8|1
1634006490000|2021-10-12 02:41:30|43128.3|43108.3|43125.8|43105.8|43128.3|43108.3|43123.3|43103.3|5
1634006500000|2021-10-12 02:41:40|43128.3|43108.3|43128.3|43108.3|43133.3|43113.3|43128.3|43108.3|0
1634006510000|2021-10-12 02:41:50|43130.8|43110.8|43123.2|43103.2|43130.8|43110.8|43123.2|43103.2|5
1634006520000|2021-10-12 02:42:00|43118.2|43098.2|43119.6|43099.6|43122.1|43102.1|43118.2|43098.2|2
1634006530000|2021-10-12 02:42:10|43121.9|43101.9|43125.9|43105.9|43125.9|43105.9|43120.7|43100.7|4
1634006540000|2021-10-12 02:42:20|43128.2|43108.2|43128.2|43108.2|43128.2|43108.2|43123.2|43103.2|0
1634006550000|2021-10-12 02:42:30|43124.4|43104.4|43124.4|43104.4|43124.4|43104.4|43124.4|43104.4|5
1634006560000|2021-10-12 02:42:40|43128.2|43108.2|43128.2|43108.2|43128.2|43108.2|43128.2|43108.2|3
1634006580000|2021-10-12 02:43:00|||||||||5
1634006590000|2021-10-12 02:43:10|43130.8|43110.8|43128.2|43108.2|43130.8|43110.8|43128.2|43108.2|4
1634006610000|2021-10-12 02:43:30|43125.8|43105.8|43120.7|43100.7|43125.8|43105.8|43120.7|43100.7|1
1634006620000|2021-10-12 02:43:40|43123.2|43103.2|43120.7|43100.7|43124.4|43104.4|43120.7|43100.7|1
1634006630000|2021-10-12 02:43:50|43122|43102|43122|43102|43122|43102|43122|43102|0
1634006640000|2021-10-12 02:44:00|43124.4|43104.4|43103.2|43083.2|43125.7|43105.7|43103.2|43083.2|9
1634006650000|2021-10-12 02:44:10|43105.7|43085.7|43113.2|43093.2|43115.7|43095.7|43105.7|43085.7|1
1634006660000|2021-10-12 02:44:20|43111.9|43091.9|43108.2|43088.2|43111.9|43091.9|43105.7|43085.7|1
1634006670000|2021-10-12 02:44:30|43106.9|43086.9|43105.7|43085.7|43106.9|43086.9|43100.7|43080.7|6
1634006680000|2021-10-12 02:44:40|43107|43087|43108.2|43088.2|43108.2|43088.2|43107|43087|2
1634006690000|2021-10-12 02:44:50|43105.7|43085.7|43098.2|43078.2|43105.7|43085.7|43098.2|43078.2|1
1634006700000|2021-10-12 02:45:00|43093.2|43073.2|43095.7|43075.7|43095.7|43075.7|43093.2|43073.2|5
1634006720000|2021-10-12 02:45:20|43093.2|43073.2|43075.7|43055.7|43093.2|43073.2|43075.7|43055.7|17
1634006730000|2021-10-12 02:45:30|43078.1|43058.1|43065.7|43045.7|43080.7|43060.7|43063.3|43043.3|21
1634006740000|2021-10-12 02:45:40|43067|43047|43065.7|43045.7|43069.5|43049.5|43065.7|43045.7|5
1634006750000|2021-10-12 02:45:50|43068.2|43048.2|43065.7|43045.7|43068.2|43048.2|43065.7|43045.7|1
1634006760000|2021-10-12 02:46:00|43068.2|43048.2|43060.7|43040.7|43068.2|43048.2|43060.7|43040.7|7
1634006770000|2021-10-12 02:46:10|43059.4|43039.4|43058.2|43038.2|43060.7|43040.7|43058.2|43038.2|8
1634006780000|2021-10-12 02:46:20|43060.7|43040.7|43055.7|43035.7|43060.7|43040.7|43055.7|43035.7|3
1634006790000|2021-10-12 02:46:30|43053.2|43033.2|43053.2|43033.2|43053.2|43033.2|43048.2|43028.2|9
1634006800000|2021-10-12 02:46:40|43054.5|43034.5|43058.2|43038.2|43060.7|43040.7|43053.2|43033.2|7
1634006810000|2021-10-12 02:46:50|43059.4|43039.4|43055.7|43035.7|43059.4|43039.4|43055.7|43035.7|2
1634006820000|2021-10-12 02:47:00|43056.9|43036.9|43058.2|43038.2|43058.2|43038.2|43053.2|43033.2|7
1634006830000|2021-10-12 02:47:10|43059.5|43039.5|43064.5|43044.5|43064.5|43044.5|43059.5|43039.5|4
1634006840000|2021-10-12 02:47:20|43065.8|43045.8|43068.2|43048.2|43068.2|43048.2|43065.7|43045.7|4
1634006850000|2021-10-12 02:47:30|43063.2|43043.2|43063.2|43043.2|43063.2|43043.2|43063.2|43043.2|6
1634006860000|2021-10-12 02:47:40|43060.7|43040.7|43073.2|43053.2|43075.7|43055.7|43060.7|43040.7|5
1634006870000|2021-10-12 02:47:50|43068.2|43048.2|43065.7|43045.7|43068.2|43048.2|43065.7|43045.7|0
1634006880000|2021-10-12 02:48:00|43063.2|43043.2|43063.2|43043.2|43063.2|43043.2|43063.2|43043.2|3
1634006890000|2021-10-12 02:48:10|43065.7|43045.7|43065.7|43045.7|43065.7|43045.7|43061.9|43041.9|3
1634006900000|2021-10-12 02:48:20|43067|43047|43068.2|43048.2|43070.7|43050.7|43067|43047|5
1634006910000|2021-10-12 02:48:30|43070.7|43050.7|43074.5|43054.5|43074.5|43054.5|43070.7|43050.7|3
1634006920000|2021-10-12 02:48:40|43073.2|43053.2|43070.7|43050.7|43073.2|43053.2|43070.7|43050.7|1
1634006930000|2021-10-12 02:48:50|43073.3|43053.3|43073.2|43053.2|43075.7|43055.7|43073.2|43053.2|3
1634006940000|2021-10-12 02:49:00|43074.4|43054.4|43078.2|43058.2|43078.2|43058.2|43073.2|43053.2|1
1634006950000|2021-10-12 02:49:10|43080.7|43060.7|43083.2|43063.2|43083.2|43063.2|43080.7|43060.7|3
1634006960000|2021-10-12 02:49:20|43085.7|43065.7|43083.2|43063.2|43088.2|43068.2|43083.2|43063.2|4
1634006970000|2021-10-12 02:49:30|||||||||1
1634006980000|2021-10-12 02:49:40|||||||||2
1634006990000|2021-10-12 02:49:50|43078.2|43058.2|43068.2|43048.2|43078.2|43058.2|43068.2|43048.2|9
1634007000000|2021-10-12 02:50:00|43069.5|43049.5|43080.7|43060.7|43080.7|43060.7|43069.5|43049.5|0
1634007010000|2021-10-12 02:50:10|43079.4|43059.4|43076.9|43056.9|43079.4|43059.4|43076.9|43056.9|5
1634007020000|2021-10-12 02:50:20|43074.4|43054.4|43069.4|43049.4|43074.4|43054.4|43069.4|43049.4|4
1634007030000|2021-10-12 02:50:30|43068.2|43048.2|43068.2|43048.2|43068.2|43048.2|43065.7|43045.7|0
1634007040000|2021-10-12 02:50:40|43065.7|43045.7|43060.7|43040.7|43065.7|43045.7|43060.7|43040.7|1
1634007050000|2021-10-12 02:50:50|43058.2|43038.2|43058.2|43038.2|43058.2|43038.2|43058.2|43038.2|2
1634007060000|2021-10-12 02:51:00|43055.7|43035.7|43058.2|43038.2|43059.5|43039.5|43055.7|43035.7|5
1634007070000|2021-10-12 02:51:10|43056.9|43036.9|43059.5|43039.5|43059.5|43039.5|43055.7|43035.7|5
1634007080000|2021-10-12 02:51:20|43063.2|43043.2|43073.2|43053.2|43073.2|43053.2|43063.2|43043.2|4
1634007090000|2021-10-12 02:51:30|43070.7|43050.7|43065.7|43045.7|43070.7|43050.7|43065.7|43045.7|2
1634007100000|2021-10-12 02:51:40|43068.2|43048.2|43063.2|43043.2|43068.2|43048.2|43063.2|43043.2|1
1634007110000|2021-10-12 02:51:50|43061.9|43041.9|43055.7|43035.7|43061.9|43041.9|43055.7|43035.7|1
1634007120000|2021-10-12 02:52:00|43054.4|43034.4|43053.2|43033.2|43054.4|43034.4|43050.7|43030.7|2
1634007130000|2021-10-12 02:52:10|43050.7|43030.7|43049.4|43029.4|43050.7|43030.7|43049.4|43029.4|6
1634007140000|2021-10-12 02:52:20|43048.2|43028.2|43045.7|43025.7|43048.2|43028.2|43043.2|43023.2|8
1634007150000|2021-10-12 02:52:30|43044.5|43024.5|43040.7|43020.7|43044.5|43024.5|43040.7|43020.7|8
1634007160000|2021-10-12 02:52:40|43038.1|43018.1|43038.2|43018.2|43038.2|43018.2|43033.2|43013.2|8
1634007170000|2021-10-12 02:52:50|43039.4|43019.4|43048.2|43028.2|43048.2|43028.2|43039.4|43019.4|2
1634007180000|2021-10-12 02:53:00|43045.6|43025.6|43043.2|43023.2|43045.6|43025.6|43041.9|43021.9|2
1634007190000|2021-10-12 02:53:10|43048.2|43028.2|43043.2|43023.2|43048.2|43028.2|43043.2|43023.2|0
1634007200000|2021-10-12 02:53:20|43040.7|43020.7|43040.7|43020.7|43040.7|43020.7|43040.7|43020.7|2
1634007210000|2021-10-12 02:53:30|43039.4|43019.4|43003.2|42983.2|43039.4|43019.4|43000.7|42980.7|16
1634007220000|2021-10-12 02:53:40|43000.7|42980.7|42999.4|42979.4|43003.2|42983.2|42999.4|42979.4|4
1634007230000|2021-10-12 02:53:50|42998.2|42978.2|42995.7|42975.7|42998.2|42978.2|42994.5|42974.5|9
1634007240000|2021-10-12 02:54:00|42996.9|42976.9|43003.2|42983.2|43003.2|42983.2|42996.9|42976.9|7
1634007250000|2021-10-12 02:54:10|||||||||2
1634007260000|2021-10-12 02:54:20|43001.9|42981.9|42999.4|42979.4|43001.9|42981.9|42999.4|42979.4|2
1634007270000|2021-10-12 02:54:30|42998.2|42978.2|42990.7|42970.7|42998.2|42978.2|42990.7|42970.7|7
1634007280000|2021-10-12 02:54:40|42992|42972|42990.7|42970.7|42993.2|42973.2|42990.7|42970.7|10
1634007290000|2021-10-12 02:54:50|42993.2|42973.2|42990.7|42970.7|42993.2|42973.2|42990.7|42970.7|5
1634007300000|2021-10-12 02:55:00|42993.2|42973.2|42981.9|42961.9|42993.2|42973.2|42981.9|42961.9|31
1634007310000|2021-10-12 02:55:10|42980.7|42960.7|42978.2|42958.2|42980.7|42960.7|42977|42957|5
1634007320000|2021-10-12 02:55:20|42976.9|42956.9|42970.6|42950.6|42976.9|42956.9|42970.6|42950.6|9
1634007330000|2021-10-12 02:55:30|42968.1|42948.1|42960.7|42940.7|42968.1|42948.1|42959.4|42939.4|61
1634007340000|2021-10-12 02:55:40|42959.5|42939.5|42950.7|42930.7|42959.5|42939.5|42950.7|42930.7|10
1634007350000|2021-10-12 02:55:50|42949.4|42929.4|42916.9|42896.9|42949.4|42929.4|42909.4|42889.4|128
1634007360000|2021-10-12 02:56:00|42915.7|42895.7|42914.4|42894.4|42918.2|42898.2|42913.1|42893.1|16
1634007370000|2021-10-12 02:56:10|42917|42897|42927.1|42907.1|42927.1|42907.1|42917|42897|18
1634007380000|2021-10-12 02:56:20|42929.6|42909.6|42930.9|42910.9|42930.9|42910.9|42929.6|42909.6|0
1634007390000|2021-10-12 02:56:30|42932.1|42912.1|42929.6|42909.6|42933.4|42913.4|42929.6|42909.6|15
1634007400000|2021-10-12 02:56:40|42932.1|42912.1|42930.8|42910.8|42933.4|42913.4|42930.8|42910.8|6
1634007410000|2021-10-12 02:56:50|||||||||3
1634007420000|2021-10-12 02:57:00|42928.3|42908.3|42920.8|42900.8|42928.3|42908.3|42920.8|42900.8|21
1634007430000|2021-10-12 02:57:10|42922|42902|42927|42907|42927|42907|42922|42902|5
1634007440000|2021-10-12 02:57:20|42929.5|42909.5|42930.8|42910.8|42933.3|42913.3|42929.5|42909.5|2
1634007450000|2021-10-12 02:57:30|42933.3|42913.3|42937|42917|42937|42917|42933.3|42913.3|10
1634007460000|2021-10-12 02:57:40|42939.5|42919.5|42942|42922|42942|42922|42939.5|42919.5|1
1634007470000|2021-10-12 02:57:50|42940.7|42920.7|42942|42922|42942|42922|42939.5|42919.5|0
1634007480000|2021-10-12 02:58:00|42943.3|42923.3|42944.5|42924.5|42944.5|42924.5|42943.3|42923.3|18
1634007490000|2021-10-12 02:58:10|42949.5|42929.5|42945.8|42925.8|42949.5|42929.5|42944.5|42924.5|5
1634007500000|2021-10-12 02:58:20|42947|42927|42952|42932|42953.3|42933.3|42947|42927|6
1634007510000|2021-10-12 02:58:30|42954.5|42934.5|42957|42937|42957|42937|42952|42932|0
1634007520000|2021-10-12 02:58:40|42955.7|42935.7|42955.7|42935.7|42955.7|42935.7|42954.4|42934.4|4
1634007530000|2021-10-12 02:58:50|42953.3|42933.3|42952|42932|42957|42937|42952|42932|2
1634007540000|2021-10-12 02:59:00|42954.5|42934.5|42958.3|42938.3|42958.3|42938.3|42952|42932|6
1634007550000|2021-10-12 02:59:10|42959.5|42939.5|42957|42937|42959.5|42939.5|42957|42937|2
1634007560000|2021-10-12 02:59:20|42958.3|42938.3|42942|42922|42958.3|42938.3|42942|42922|10
1634007570000|2021-10-12 02:59:30|42944.5|42924.5|42952|42932|42952|42932|42944.5|42924.5|4
1634007580000|2021-10-12 02:59:40|42954.4|42934.4|42958.3|42938.3|42958.3|42938.3|42954.4|42934.4|5
1634007590000|2021-10-12 02:59:50|42960.8|42940.8|42960.8|42940.8|42960.8|42940.8|42960.8|42940.8|3
1634007600000|2021-10-12 03:00:00|42962|42942|42959.5|42939.5|42964.5|42944.5|42959.5|42939.5|8
1634007610000|2021-10-12 03:00:10|42962|42942|42959.5|42939.5|42962|42942|42959.5|42939.5|1
1634007620000|2021-10-12 03:00:20|42962|42942|42962|42942|42962|42942|42962|42942|2
1634007630000|2021-10-12 03:00:30|42964.5|42944.5|42967|42947|42967|42947|42964.5|42944.5|2
1634007640000|2021-10-12 03:00:40|42969.5|42949.5|42972|42952|42974.5|42954.5|42969.5|42949.5|3
1634007650000|2021-10-12 03:00:50|42970.7|42950.7|42975.8|42955.8|42975.8|42955.8|42970.7|42950.7|1
1634007660000|2021-10-12 03:01:00|42974.5|42954.5|42972|42952|42977|42957|42972|42952|5
1634007670000|2021-10-12 03:01:10|42973.2|42953.2|42974.5|42954.5|42974.5|42954.5|42973.2|42953.2|0
1634007680000|2021-10-12 03:01:20|42973.2|42953.2|42972|42952|42973.3|42953.3|42969.5|42949.5|14
1634007690000|2021-10-12 03:01:30|42973.3|42953.3|42973.3|42953.3|42973.3|42953.3|42973.3|42953.3|0
1634007700000|2021-10-12 03:01:40|42974.5|42954.5|42969.4|42949.4|42974.5|42954.5|42969.4|42949.4|10
1634007710000|2021-10-12 03:01:50|42967|42947|42965.8|42945.8|42970.8|42950.8|42965.8|42945.8|2
1634007720000|2021-10-12 03:02:00|42967.1|42947.1|42970.8|42950.8|42970.8|42950.8|42965.8|42945.8|4
1634007730000|2021-10-12 03:02:10|42969.6|42949.6|42970.8|42950.8|42973.3|42953.3|42968.3|42948.3|11
1634007740000|2021-10-12 03:02:20|||||||||1
1634007750000|2021-10-12 03:02:30|42973.2|42953.2|42975.8|42955.8|42975.8|42955.8|42973.2|42953.2|0
1634007760000|2021-10-12 03:02:40|42974.5|42954.5|42983.3|42963.3|42983.3|42963.3|42973.3|42953.3|13
1634007770000|2021-10-12 03:02:50|42985.8|42965.8|42988.3|42968.3|42988.3|42968.3|42985.8|42965.8|2
1634007780000|2021-10-12 03:03:00|42985.8|42965.8|42995.8|42975.8|42995.8|42975.8|42985.8|42965.8|1
1634007790000|2021-10-12 03:03:10|42997.1|42977.1|43000.8|42980.8|43003.3|42983.3|42997.1|42977.1|7
1634007800000|2021-10-12 03:03:20|43003.3|42983.3|43000.8|42980.8|43003.3|42983.3|43000.8|42980.8|2
1634007810000|2021-10-12 03:03:30|43003.3|42983.3|43003.3|42983.3|43003.3|42983.3|43003.3|42983.3|0
1634007820000|2021-10-12 03:03:40|43004.6|42984.6|43005.8|42985.8|43005.8|42985.8|43004.6|42984.6|2
1634007830000|2021-10-12 03:03:50|43008.3|42988.3|43010.9|42990.9|43012.1|42992.1|43008.3|42988.3|10
1634007840000|2021-10-12 03:04:00|43009.6|42989.6|43012.1|42992.1|43012.1|42992.1|43009.6|42989.6|2
1634007850000|2021-10-12 03:04:10|43010.8|42990.8|43010.8|42990.8|43013.3|42993.3|43009.6|42989.6|5
1634007870000|2021-10-12 03:04:30|43012|42992|43009.6|42989.6|43015.8|42995.8|43009.6|42989.6|2
1634007880000|2021-10-12 03:04:40|43008.3|42988.3|43008.3|42988.3|43008.3|42988.3|43008.3|42988.3|0
1634007890000|2021-10-12 03:04:50|43009.6|42989.6|43013.3|42993.3|43013.3|42993.3|43009.6|42989.6|3
1634007900000|2021-10-12 03:05:00|43014.6|42994.6|43019.6|42999.6|43019.6|42999.6|43014.6|42994.6|5
1634007910000|2021-10-12 03:05:10|43018.3|42998.3|43012|42992|43018.3|42998.3|43012|42992|9
1634007920000|2021-10-12 03:05:20|43010.8|42990.8|43004.6|42984.6|43010.8|42990.8|43004.6|42984.6|1
1634007930000|2021-10-12 03:05:30|43003.3|42983.3|43003.3|42983.3|43004.6|42984.6|43003.3|42983.3|4
1634007940000|2021-10-12 03:05:40|42999.5|42979.5|42999.6|42979.6|42999.6|42979.6|42998.3|42978.3|0
1634007950000|2021-10-12 03:05:50|42998.3|42978.3|42995.8|42975.8|42998.3|42978.3|42995.8|42975.8|0
1634007960000|2021-10-12 03:06:00|42997.1|42977.1|42990.8|42970.8|42997.1|42977.1|42990.8|42970.8|4
1634007970000|2021-10-12 03:06:10|42988.3|42968.3|42988.3|42968.3|42988.3|42968.3|42988.3|42968.3|3
1634007980000|2021-10-12 03:06:20|42989.6|42969.6|42990.8|42970.8|42990.8|42970.8|42989.6|42969.6|3
1634007990000|2021-10-12 03:06:30|42993.3|42973.3|42995.8|42975.8|42995.8|42975.8|42993.3|42973.3|0
1634008000000|2021-10-12 03:06:40|42994.6|42974.6|42984.6|42964.6|42994.6|42974.6|42983.4|42963.4|3
1634008010000|2021-10-12 03:06:50|42983.4|42963.4|42985.8|42965.8|42988.3|42968.3|42983.4|42963.4|5
1634008020000|2021-10-12 03:07:00|42987.1|42967.1|42988.3|42968.3|42988.3|42968.3|42987.1|42967.1|0
1634008030000|2021-10-12 03:07:10|42989.6|42969.6|42995.8|42975.8|42995.8|42975.8|42989.6|42969.6|3
1634008040000|2021-10-12 03:07:20|42998.3|42978.3|43000.8|42980.8|43000.8|42980.8|42998.3|42978.3|4
1634008050000|2021-10-12 03:07:30|43003.3|42983.3|43003.3|42983.3|43003.3|42983.3|43003.3|42983.3|2
1634008060000|2021-10-12 03:07:40|43004.6|42984.6|43003.3|42983.3|43004.6|42984.6|43003.3|42983.3|0
1634008070000|2021-10-12 03:07:50|43002.1|42982.1|42990.8|42970.8|43002.1|42982.1|42990.8|42970.8|0
1634008080000|2021-10-12 03:08:00|42995.8|42975.8|42997.1|42977.1|42997.1|42977.1|42995.8|42975.8|3
1634008090000|2021-10-12 03:08:10|42999.6|42979.6|42997.1|42977.1|42999.6|42979.6|42997.1|42977.1|1
1634008100000|2021-10-12 03:08:20|42997.2|42977.2|42998.3|42978.3|42999.6|42979.6|42997.1|42977.1|7
1634008110000|2021-10-12 03:08:30|43002.1|42982.1|42999.6|42979.6|43003.4|42983.4|42999.6|42979.6|5
1634008120000|2021-10-12 03:08:40|42998.4|42978.4|42983.3|42963.3|42998.4|42978.4|42983.3|42963.3|9
1634008130000|2021-10-12 03:08:50|42980.8|42960.8|42984.6|42964.6|42984.6|42964.6|42980.8|42960.8|0
1634008140000|2021-10-12 03:09:00|42983.3|42963.3|42985.8|42965.8|42985.8|42965.8|42983.3|42963.3|1
1634008150000|2021-10-12 03:09:10|42988.3|42968.3|42988.3|42968.3|42988.3|42968.3|42988.3|42968.3|0
1634008160000|2021-10-12 03:09:20|||||||||2
1634008170000|2021-10-12 03:09:30|42992.1|42972.1|43000.9|42980.9|43000.9|42980.9|42992.1|42972.1|8
1634008180000|2021-10-12 03:09:40|43004.6|42984.6|43000.8|42980.8|43004.6|42984.6|43000.8|42980.8|0
1634008190000|2021-10-12 03:09:50|43004.6|42984.6|43003.3|42983.3|43004.6|42984.6|43003.3|42983.3|4
1634008200000|2021-10-12 03:10:00|43002.1|42982.1|43000.8|42980.8|43004.6|42984.6|43000.8|42980.8|2
1634008210000|2021-10-12 03:10:10|42999.6|42979.6|43000.8|42980.8|43000.8|42980.8|42998.3|42978.3|0
1634008220000|2021-10-12 03:10:20|42999.6|42979.6|43000.8|42980.8|43000.8|42980.8|42998.3|42978.3|0
1634008230000|2021-10-12 03:10:30|42998.3|42978.3|42995.8|42975.8|43000.8|42980.8|42994.6|42974.6|0
1634008240000|2021-10-12 03:10:40|42993.3|42973.3|42990.8|42970.8|42993.3|42973.3|42990.8|42970.8|0
1634008250000|2021-10-12 03:10:50|42988.3|42968.3|43000.8|42980.8|43000.8|42980.8|42988.3|42968.3|4
1634008260000|2021-10-12 03:11:00|42999.5|42979.5|43000.8|42980.8|43000.8|42980.8|42995.8|42975.8|3
1634008270000|2021-10-12 03:11:10|43002.1|42982.1|43008.3|42988.3|43010.8|42990.8|43002.1|42982.1|4
1634008290000|2021-10-12 03:11:30|43009.5|42989.5|43010.8|42990.8|43010.8|42990.8|43009.5|42989.5|1
1634008300000|2021-10-12 03:11:40|43012.1|42992.1|43009.6|42989.6|43012.1|42992.1|43005.8|42985.8|1
1634008310000|2021-10-12 03:11:50|43008.3|42988.3|43005.8|42985.8|43008.3|42988.3|43003.3|42983.3|4
1634008320000|2021-10-12 03:12:00|43008.3|42988.3|43005.8|42985.8|43008.3|42988.3|43005.8|42985.8|3
1634008330000|2021-10-12 03:12:10|43008.3|42988.3|43005.8|42985.8|43008.3|42988.3|43005.8|42985.8|0
1634008340000|2021-10-12 03:12:20|43008.3|42988.3|43005.8|42985.8|43009.6|42989.6|43005.8|42985.8|0
1634008350000|2021-10-12 03:12:30|43003.3|42983.3|43000.8|42980.8|43003.3|42983.3|42995.8|42975.8|1
1634008360000|2021-10-12 03:12:40|42999.5|42979.5|43007.1|42987.1|43007.1|42987.1|42998.3|42978.3|5
1634008380000|2021-10-12 03:13:00|43009.5|42989.5|43010.8|42990.8|43014.5|42994.5|43009.5|42989.5|14
1634008390000|2021-10-12 03:13:10|43009.6|42989.6|43004.6|42984.6|43009.6|42989.6|43003.3|42983.3|6
1634008400000|2021-10-12 03:13:20|43008.4|42988.4|43005.8|42985.8|43008.4|42988.4|43005.8|42985.8|1
1634008410000|2021-10-12 03:13:30|43004.5|42984.5|43005.8|42985.8|43005.8|42985.8|43000.8|42980.8|7
1634008420000|2021-10-12 03:13:40|43004.6|42984.6|43000.8|42980.8|43004.6|42984.6|43000.8|42980.8|1
1634008430000|2021-10-12 03:13:50|43002.1|42982.1|43000.8|42980.8|43003.3|42983.3|43000.8|42980.8|3
1634008440000|2021-10-12 03:14:00|43003.3|42983.3|43000.8|42980.8|43003.3|42983.3|43000.8|42980.8|2
1634008450000|2021-10-12 03:14:10|43003.3|42983.3|42998.3|42978.3|43003.3|42983.3|42998.3|42978.3|2
1634008470000|2021-10-12 03:14:30|42995.8|42975.8|42995.8|42975.8|42995.8|42975.8|42995.8|42975.8|0
1634008480000|2021-10-12 03:14:40|42993.3|42973.3|42990.8|42970.8|42993.3|42973.3|42988.3|42968.3|1
1634008490000|2021-10-12 03:14:50|42988.3|42968.3|42984.6|42964.6|42990.8|42970.8|42984.6|42964.6|4
1634008500000|2021-10-12 03:15:00|42982.1|42962.1|42988.3|42968.3|42988.3|42968.3|42982.1|42962.1|6
1634008510000|2021-10-12 03:15:10|42990.8|42970.8|42985.8|42965.8|42990.8|42970.8|42985.8|42965.8|1
1634008520000|2021-10-12 03:15:20|42983.2|42963.2|42977|42957|42983.2|42963.2|42977|42957|1
1634008530000|2021-10-12 03:15:30|42978.3|42958.3|42983.3|42963.3|42983.3|42963.3|42978.3|42958.3|8
1634008540000|2021-10-12 03:15:40|42988.3|42968.3|42988.3|42968.3|42988.3|42968.3|42988.3|42968.3|0
1634008570000|2021-10-12 03:16:10|42990.8|42970.8|42983.3|42963.3|42990.8|42970.8|42983.3|42963.3|5
1634008580000|2021-10-12 03:16:20|42984.5|42964.5|42990.8|42970.8|42990.8|42970.8|42984.5|42964.5|0
1634008590000|2021-10-12 03:16:30|42993.3|42973.3|42990.8|42970.8|42993.3|42973.3|42990.8|42970.8|0
1634008610000|2021-10-12 03:16:50|42989.5|42969.5|42984.6|42964.6|42989.5|42969.5|42983.3|42963.3|1
1634008620000|2021-10-12 03:17:00|42980.7|42960.7|42969.6|42949.6|42980.7|42960.7|42967.1|42947.1|8
1634008630000|2021-10-12 03:17:10|42970.8|42950.8|42973.3|42953.3|42973.3|42953.3|42970.8|42950.8|2
1634008640000|2021-10-12 03:17:20|42972|42952|42968.3|42948.3|42973.3|42953.3|42968.3|42948.3|2
1634008650000|2021-10-12 03:17:30|||||||||1
1634008660000|2021-10-12 03:17:40|42969.6|42949.6|42970.8|42950.8|42972.1|42952.1|42968.3|42948.3|3
1634008670000|2021-10-12 03:17:50|42967|42947|42965.8|42945.8|42967|42947|42965.8|42945.8|2
1634008680000|2021-10-12 03:18:00|42968.3|42948.3|42958.3|42938.3|42968.3|42948.3|42958.3|42938.3|4
1634008690000|2021-10-12 03:18:10|42960.8|42940.8|42958.3|42938.3|42960.8|42940.8|42955.8|42935.8|1
1634008700000|2021-10-12 03:18:20|42955.8|42935.8|42958.3|42938.3|42958.3|42938.3|42955.8|42935.8|5
1634008710000|2021-10-12 03:18:30|42959.6|42939.6|42958.3|42938.3|42960.8|42940.8|42955.8|42935.8|0
1634008720000|2021-10-12 03:18:40|42959.6|42939.6|42960.8|42940.8|42960.8|42940.8|42958.3|42938.3|2
1634008730000|2021-10-12 03:18:50|42962|42942|42960.8|42940.8|42962|42942|42959.5|42939.5|0
1634008740000|2021-10-12 03:19:00|42963.3|42943.3|42963.3|42943.3|42963.3|42943.3|42960.8|42940.8|2
1634008750000|2021-10-12 03:19:10|42964.6|42944.6|42963.3|42943.3|42967.1|42947.1|42963.3|42943.3|4
1634008760000|2021-10-12 03:19:20|42962|42942|42960.8|42940.8|42963.3|42943.3|42960.8|42940.8|10
1634008770000|2021-10-12 03:19:30|42959.6|42939.6|42955.8|42935.8|42960.8|42940.8|42955.8|42935.8|8
1634008780000|2021-10-12 03:19:40|42954.6|42934.6|42949.5|42929.5|42954.6|42934.6|42949.5|42929.5|9
1634008790000|2021-10-12 03:19:50|42948.2|42928.2|42937.1|42917.1|42948.2|42928.2|42935.8|42915.8|7
1634008800000|2021-10-12 03:20:00|42938.3|42918.3|42928.2|42908.2|42938.3|42918.3|42928.2|42908.2|12
1634008810000|2021-10-12 03:20:10|42927|42907|42927|42907|42927|42907|42924.5|42904.5|2
1634008820000|2021-10-12 03:20:20|42924.5|42904.5|42915.8|42895.8|42924.5|42904.5|42915.8|42895.8|8
1634008830000|2021-10-12 03:20:30|42914.5|42894.5|42905.8|42885.8|42914.5|42894.5|42903.3|42883.3|31
1634008840000|2021-10-12 03:20:40|42908.3|42888.3|42912|42892|42912|42892|42908.3|42888.3|12
1634008850000|2021-10-12 03:20:50|42910.7|42890.7|42908.3|42888.3|42910.7|42890.7|42908.3|42888.3|15
1634008860000|2021-10-12 03:21:00|42907.1|42887.1|42905.8|42885.8|42910.8|42890.8|42905.8|42885.8|12
1634008870000|2021-10-12 03:21:10|42908.3|42888.3|42915.8|42895.8|42915.8|42895.8|42908.3|42888.3|10
1634008880000|2021-10-12 03:21:20|42918.3|42898.3|42915.8|42895.8|42918.3|42898.3|42915.8|42895.8|1
1634008890000|2021-10-12 03:21:30|42917.1|42897.1|42920.8|42900.8|42920.8|42900.8|42917.1|42897.1|0
1634008900000|2021-10-12 03:21:40|42923.3|42903.3|42920.8|42900.8|42925.8|42905.8|42920.8|42900.8|0
1634008910000|2021-10-12 03:21:50|42918.3|42898.3|42914.5|42894.5|42918.3|42898.3|42912|42892|11
1634008920000|2021-10-12 03:22:00|42913.3|42893.3|42909.6|42889.6|42914.5|42894.5|42909.6|42889.6|3
1634008930000|2021-10-12 03:22:10|42908.3|42888.3|42910.8|42890.8|42918.3|42898.3|42905.8|42885.8|4
1634008940000|2021-10-12 03:22:20|42908.3|42888.3|42907.1|42887.1|42908.3|42888.3|42907.1|42887.1|1
1634008950000|2021-10-12 03:22:30|42905.9|42885.9|42894.5|42874.5|42905.9|42885.9|42888.3|42868.3|28
1634008960000|2021-10-12 03:22:40|42890.8|42870.8|42887|42867|42890.8|42870.8|42887|42867|7
1634008970000|2021-10-12 03:22:50|42888.2|42868.2|42897.1|42877.1|42897.1|42877.1|42888.2|42868.2|22
1634008980000|2021-10-12 03:23:00|42895.8|42875.8|42895.8|42875.8|42897|42877|42895.8|42875.8|1
1634008990000|2021-10-12 03:23:10|42898.3|42878.3|42899.6|42879.6|42899.6|42879.6|42898.3|42878.3|5
1634009000000|2021-10-12 03:23:20|42898.3|42878.3|42895.8|42875.8|42899.6|42879.6|42895.8|42875.8|1
1634009010000|2021-10-12 03:23:30|42897|42877|42898.3|42878.3|42899.6|42879.6|42897|42877|8
1634009020000|2021-10-12 03:23:40|42899.5|42879.5|42899.5|42879.5|42899.5|42879.5|42898.3|42878.3|3
1634009030000|2021-10-12 03:23:50|42902|42882|42908.3|42888.3|42908.3|42888.3|42902|42882|22
1634009040000|2021-10-12 03:24:00|42907.1|42887.1|42898.3|42878.3|42907.1|42887.1|42898.3|42878.3|10
1634009050000|2021-10-12 03:24:10|42897.1|42877.1|42895.8|42875.8|42897.1|42877.1|42892|42872|2
1634009060000|2021-10-12 03:24:20|42892|42872|42873.2|42853.2|42892|42872|42871.9|42851.9|33
1634009070000|2021-10-12 03:24:30|42874.5|42854.5|42861.9|42841.9|42874.5|42854.5|42861.9|42841.9|24
1634009080000|2021-10-12 03:24:40|42859.4|42839.4|42859.4|42839.4|42859.4|42839.4|42859.4|42839.4|16
1634009090000|2021-10-12 03:24:50|42860.7|42840.7|42848.1|42828.1|42860.7|42840.7|42848.1|42828.1|17
1634009100000|2021-10-12 03:25:00|42846.8|42826.8|42846.9|42826.9|42848.1|42828.1|42831.9|42811.9|45
1634009110000|2021-10-12 03:25:10|42848.1|42828.1|42854.4|42834.4|42855.7|42835.7|42848.1|42828.1|10
1634009120000|2021-10-12 03:25:20|42851.9|42831.9|42851.9|42831.9|42854.4|42834.4|42841.8|42821.8|16
1634009130000|2021-10-12 03:25:30|42850.6|42830.6|42850.7|42830.7|42851.9|42831.9|42844.4|42824.4|17
1634009140000|2021-10-12 03:25:40|42834.4|42814.4|42808.2|42788.2|42834.4|42814.4|42808.2|42788.2|25
1634009150000|2021-10-12 03:25:50|42809.4|42789.4|42810.7|42790.7|42816.9|42796.9|42801.9|42781.9|23
1634009160000|2021-10-12 03:26:00|42811.9|42791.9|42829.4|42809.4|42829.4|42809.4|42811.9|42791.9|12
1634009170000|2021-10-12 03:26:10|42828.1|42808.1|42824.4|42804.4|42828.1|42808.1|42819.4|42799.4|10
1634009180000|2021-10-12 03:26:20|42825.7|42805.7|42829.4|42809.4|42830.7|42810.7|42825.7|42805.7|8
1634009190000|2021-10-12 03:26:30|42829.3|42809.3|42831.9|42811.9|42831.9|42811.9|42829.3|42809.3|8
1634009200000|2021-10-12 03:26:40|42833.1|42813.1|42838.2|42818.2|42838.2|42818.2|42833.1|42813.1|4
1634009210000|2021-10-12 03:26:50|42836.9|42816.9|42836.9|42816.9|42836.9|42816.9|42834.4|42814.4|5
1634009220000|2021-10-12 03:27:00|42834.4|42814.4|42839.4|42819.4|42839.4|42819.4|42834.4|42814.4|4
1634009230000|2021-10-12 03:27:10|42834.4|42814.4|42829.4|42809.4|42834.4|42814.4|42826.9|42806.9|14
1634009240000|2021-10-12 03:27:20|42826.9|42806.9|42814.4|42794.4|42826.9|42806.9|42814.4|42794.4|10
1634009250000|2021-10-12 03:27:30|42813.2|42793.2|42811.9|42791.9|42813.2|42793.2|42809.4|42789.4|4
1634009260000|2021-10-12 03:27:40|42810.7|42790.7|42820.7|42800.7|42820.7|42800.7|42808.1|42788.1|7
1634009270000|2021-10-12 03:27:50|42823.2|42803.2|42819.4|42799.4|42824.5|42804.5|42819.4|42799.4|2
1634009280000|2021-10-12 03:28:00|42821.9|42801.9|42821.9|42801.9|42824.4|42804.4|42821.9|42801.9|8
1634009290000|2021-10-12 03:28:10|42823.2|42803.2|42826.9|42806.9|42826.9|42806.9|42823.2|42803.2|7
1634009300000|2021-10-12 03:28:20|42828.2|42808.2|42834.4|42814.4|42834.4|42814.4|42828.2|42808.2|12
1634009310000|2021-10-12 03:28:30|42833.2|42813.2|42833.2|42813.2|42833.2|42813.2|42833.2|42813.2|9
1634009320000|2021-10-12 03:28:40|42836.9|42816.9|42836.9|42816.9|42836.9|42816.9|42836.9|42816.9|2
1634009330000|2021-10-12 03:28:50|42838.2|42818.2|42839.4|42819.4|42839.4|42819.4|42838.2|42818.2|2
1634009340000|2021-10-12 03:29:00|42840.7|42820.7|42846.9|42826.9|42848.2|42828.2|42840.6|42820.6|8
1634009350000|2021-10-12 03:29:10|42849.4|42829.4|42851.9|42831.9|42851.9|42831.9|42849.4|42829.4|8
1634009360000|2021-10-12 03:29:20|42853.2|42833.2|42856.9|42836.9|42856.9|42836.9|42849.4|42829.4|11
1634009370000|2021-10-12 03:29:30|42860.7|42840.7|42874.4|42854.4|42876.9|42856.9|42860.7|42840.7|13
1634009380000|2021-10-12 03:29:40|42876.8|42856.8|42881.9|42861.9|42881.9|42861.9|42876.8|42856.8|3
1634009390000|2021-10-12 03:29:50|42879.4|42859.4|42874.4|42854.4|42879.4|42859.4|42873.1|42853.1|5
1634009400000|2021-10-12 03:30:00|42875.7|42855.7|42876.9|42856.9|42879.4|42859.4|42875.7|42855.7|11
1634009410000|2021-10-12 03:30:10|42870.6|42850.6|42871.9|42851.9|42871.9|42851.9|42870.6|42850.6|4
1634009420000|2021-10-12 03:30:20|||||||||3
1634009430000|2021-10-12 03:30:30|42873.1|42853.1|42879.4|42859.4|42879.4|42859.4|42873.1|42853.1|1
1634009440000|2021-10-12 03:30:40|42880.7|42860.7|42880.7|42860.7|42880.7|42860.7|42880.7|42860.7|2
1634009450000|2021-10-12 03:30:50|||||||||3
1634009460000|2021-10-12 03:31:00|42882|42862|42882|42862|42882|42862|42882|42862|3
1634009470000|2021-10-12 03:31:10|42883.2|42863.2|42889.4|42869.4|42889.4|42869.4|42883.2|42863.2|4
1634009480000|2021-10-12 03:31:20|42890.7|42870.7|42891.9|42871.9|42891.9|42871.9|42890.7|42870.7|2
1634009490000|2021-10-12 03:31:30|42889.4|42869.4|42889.4|42869.4|42889.4|42869.4|42889.4|42869.4|1
1634009500000|2021-10-12 03:31:40|||||||||4
1634009510000|2021-10-12 03:31:50|42888.1|42868.1|42889.4|42869.4|42889.4|42869.4|42888.1|42868.1|3
1634009520000|2021-10-12 03:32:00|||||||||2
1634009540000|2021-10-12 03:32:20|42891.9|42871.9|42891.9|42871.9|42891.9|42871.9|42891.9|42871.9|5
1634009550000|2021-10-12 03:32:30|42893.2|42873.2|42893.2|42873.2|42893.2|42873.2|42893.2|42873.2|1
1634009560000|2021-10-12 03:32:40|42895.6|42875.6|42896.9|42876.9|42896.9|42876.9|42895.6|42875.6|2
1634009570000|2021-10-12 03:32:50|42899.4|42879.4|42899.4|42879.4|42900.7|42880.7|42899.4|42879.4|8
1634009580000|2021-10-12 03:33:00|42901.9|42881.9|42899.4|42879.4|42901.9|42881.9|42899.4|42879.4|5
1634009590000|2021-10-12 03:33:10|42900.6|42880.6|42901.9|42881.9|42901.9|42881.9|42900.6|42880.6|1
1634009600000|2021-10-12 03:33:20|42900.7|42880.7|42899.4|42879.4|42901.9|42881.9|42899.4|42879.4|1
1634009610000|2021-10-12 03:33:30|||||||||1
1634009620000|2021-10-12 03:33:40|||||||||2
1634009630000|2021-10-12 03:33:50|42898.1|42878.1|42896.8|42876.8|42898.1|42878.1|42895.5|42875.5|0
1634009640000|2021-10-12 03:34:00|42895.5|42875.5|42891.8|42871.8|42895.5|42875.5|42891.8|42871.8|3
1634009660000|2021-10-12 03:34:20|42894.4|42874.4|42896.9|42876.9|42896.9|42876.9|42894.4|42874.4|3
1634009670000|2021-10-12 03:34:30|||||||||2
1634009690000|2021-10-12 03:34:50|||||||||8
1634009700000|2021-10-12 03:35:00|42895.7|42875.7|42891.9|42871.9|42895.7|42875.7|42891.9|42871.9|4
1634009710000|2021-10-12 03:35:10|42894.4|42874.4|42894.4|42874.4|42894.4|42874.4|42894.4|42874.4|2
1634009730000|2021-10-12 03:35:30|42896.9|42876.9|42898.2|42878.2|42898.2|42878.2|42896.9|42876.9|5
1634009750000|2021-10-12 03:35:50|42900.7|42880.7|42898.2|42878.2|42900.7|42880.7|42898.2|42878.2|0
1634009760000|2021-10-12 03:36:00|42899.5|42879.5|42899.5|42879.5|42899.5|42879.5|42899.5|42879.5|1
1634009770000|2021-10-12 03:36:10|42900.7|42880.7|42896.9|42876.9|42900.7|42880.7|42896.9|42876.9|3
1634009780000|2021-10-12 03:36:20|42895.7|42875.7|42894.5|42874.5|42895.7|42875.7|42891.8|42871.8|3
1634009790000|2021-10-12 03:36:30|42895.7|42875.7|42895.7|42875.7|42895.7|42875.7|42893.2|42873.2|0
1634009800000|2021-10-12 03:36:40|42897|42877|42897|42877|42897|42877|42895.7|42875.7|0
1634009810000|2021-10-12 03:36:50|42898.2|42878.2|42897|42877|42898.2|42878.2|42897|42877|0
1634009820000|2021-10-12 03:37:00|42895.7|42875.7|42897|42877|42897|42877|42893.2|42873.2|2
1634009830000|2021-10-12 03:37:10|42898.2|42878.2|42898.2|42878.2|42898.2|42878.2|42898.2|42878.2|0
1634009840000|2021-10-12 03:37:20|42900.7|42880.7|42899.4|42879.4|42900.7|42880.7|42899.4|42879.4|5
1634009850000|2021-10-12 03:37:30|42900.7|42880.7|42900.7|42880.7|42900.7|42880.7|42900.7|42880.7|0
1634009870000|2021-10-12 03:37:50|42901.9|42881.9|42903.2|42883.2|42903.2|42883.2|42901.9|42881.9|2
1634009880000|2021-10-12 03:38:00|42901.9|42881.9|42905.7|42885.7|42905.7|42885.7|42901.9|42881.9|5
1634009890000|2021-10-12 03:38:10|42904.4|42884.4|42905.7|42885.7|42905.7|42885.7|42903.2|42883.2|1
1634009910000|2021-10-12 03:38:30|42904.4|42884.4|42905.7|42885.7|42905.7|42885.7|42904.4|42884.4|1
1634009920000|2021-10-12 03:38:40|42904.4|42884.4|42903.2|42883.2|42904.4|42884.4|42903.2|42883.2|0
1634009930000|2021-10-12 03:38:50|42902|42882|42899.4|42879.4|42903.2|42883.2|42899.4|42879.4|0
1634009940000|2021-10-12 03:39:00|42898.2|42878.2|42898.2|42878.2|42898.2|42878.2|42898.2|42878.2|2
1634009950000|2021-10-12 03:39:10|42899.5|42879.5|42903.2|42883.2|42903.2|42883.2|42899.5|42879.5|0
1634009960000|2021-10-12 03:39:20|42904.5|42884.5|42905.7|42885.7|42905.7|42885.7|42903.2|42883.2|4
1634009980000|2021-10-12 03:39:40|||||||||4
1634009990000|2021-10-12 03:39:50|42904.4|42884.4|42905.7|42885.7|42905.7|42885.7|42903.2|42883.2|3
1634010000000|2021-10-12 03:40:00|42907|42887|42908.2|42888.2|42908.2|42888.2|42907|42887|0
1634010010000|2021-10-12 03:40:10|42910.7|42890.7|42912|42892|42912|42892|42910.7|42890.7|6
1634010020000|2021-10-12 03:40:20|42913.2|42893.2|42910.7|42890.7|42913.2|42893.2|42910.7|42890.7|0
1634010030000|2021-10-12 03:40:30|42909.4|42889.4|42909.5|42889.5|42910.7|42890.7|42909.4|42889.4|2
1634010040000|2021-10-12 03:40:40|42908.2|42888.2|42903.2|42883.2|42908.2|42888.2|42903.2|42883.2|6
1634010060000|2021-10-12 03:41:00|42905.7|42885.7|42903.2|42883.2|42905.7|42885.7|42903.2|42883.2|4
1634010070000|2021-10-12 03:41:10|42900.7|42880.7|42899.4|42879.4|42903.2|42883.2|42899.4|42879.4|2
1634010080000|2021-10-12 03:41:20|42900.7|42880.7|42900.7|42880.7|42900.7|42880.7|42898.2|42878.2|0
1634010090000|2021-10-12 03:41:30|42899.4|42879.4|42898.2|42878.2|42899.4|42879.4|42898.2|42878.2|0
1634010130000|2021-10-12 03:42:10|42896.9|42876.9|42893.2|42873.2|42898.2|42878.2|42893.2|42873.2|2
1634010140000|2021-10-12 03:42:20|42894.4|42874.4|42895.7|42875.7|42895.7|42875.7|42894.4|42874.4|1
1634010180000|2021-10-12 03:43:00|42894.5|42874.5|42898.2|42878.2|42898.2|42878.2|42893.2|42873.2|0
1634010210000|2021-10-12 03:43:30|42897|42877|42898.2|42878.2|42898.2|42878.2|42895.7|42875.7|1
1634010240000|2021-10-12 03:44:00|42895.7|42875.7|42898.2|42878.2|42898.2|42878.2|42895.7|42875.7|1
1634010250000|2021-10-12 03:44:10|42896.9|42876.9|42895.7|42875.7|42896.9|42876.9|42893.2|42873.2|0
1634010260000|2021-10-12 03:44:20|42894.4|42874.4|42893.2|42873.2|42894.4|42874.4|42893.2|42873.2|0
1634010270000|2021-10-12 03:44:30|42892|42872|42864.4|42844.4|42892|42872|42864.4|42844.4|7
1634010280000|2021-10-12 03:44:40|42866.9|42846.9|42866.9|42846.9|42866.9|42846.9|42866.9|42846.9|0
1634010290000|2021-10-12 03:44:50|42864.4|42844.4|42864.4|42844.4|42864.4|42844.4|42864.4|42844.4|4
1634010300000|2021-10-12 03:45:00|42861.9|42841.9|42861.9|42841.9|42864.4|42844.4|42861.9|42841.9|5
1634010310000|2021-10-12 03:45:10|42860.7|42840.7|42853.2|42833.2|42860.7|42840.7|42850.7|42830.7|6
1634010320000|2021-10-12 03:45:20|42852|42832|42853.2|42833.2|42853.2|42833.2|42852|42832|4
1634010340000|2021-10-12 03:45:40|||||||||1
1634010360000|2021-10-12 03:46:00|42855.7|42835.7|42858.2|42838.2|42858.2|42838.2|42855.7|42835.7|2
1634010370000|2021-10-12 03:46:10|42857|42837|42855.7|42835.7|42857|42837|42855.7|42835.7|1
1634010380000|2021-10-12 03:46:20|42857|42837|42855.7|42835.7|42857|42837|42855.7|42835.7|1
1634010400000|2021-10-12 03:46:40|42857|42837|42857|42837|42857|42837|42857|42837|0
1634010410000|2021-10-12 03:46:50|42858.2|42838.2|42855.7|42835.7|42858.2|42838.2|42855.7|42835.7|0
1634010420000|2021-10-12 03:47:00|42858.2|42838.2|42859.4|42839.4|42859.4|42839.4|42858.2|42838.2|1
1634010430000|2021-10-12 03:47:10|42860.7|42840.7|42860.7|42840.7|42860.7|42840.7|42860.7|42840.7|0
1634010450000|2021-10-12 03:47:30|42857|42837|42857|42837|42857|42837|42857|42837|2
1634010460000|2021-10-12 03:47:40|42858.2|42838.2|42860.7|42840.7|42860.7|42840.7|42858.2|42838.2|3
1634010480000|2021-10-12 03:48:00|42859.4|42839.4|42858.2|42838.2|42859.4|42839.4|42858.2|42838.2|0
1634010500000|2021-10-12 03:48:20|42857|42837|42855.7|42835.7|42857|42837|42855.7|42835.7|1
1634010510000|2021-10-12 03:48:30|42854.4|42834.4|42854.4|42834.4|42854.4|42834.4|42854.4|42834.4|2
1634010520000|2021-10-12 03:48:40|42853.1|42833.1|42854.4|42834.4|42854.4|42834.4|42853.1|42833.1|2
1634010530000|2021-10-12 03:48:50|42853.1|42833.1|42850.6|42830.6|42853.1|42833.1|42850.6|42830.6|0
1634010540000|2021-10-12 03:49:00|||||||||1
1634010550000|2021-10-12 03:49:10|42849.4|42829.4|42845.6|42825.6|42849.4|42829.4|42845.6|42825.6|8
1634010560000|2021-10-12 03:49:20|42843.1|42823.1|42836.9|42816.9|42843.1|42823.1|42836.9|42816.9|3
1634010570000|2021-10-12 03:49:30|||||||||1
1634010580000|2021-10-12 03:49:40|||||||||5
1634010590000|2021-10-12 03:49:50|||||||||2
1634010600000|2021-10-12 03:50:00|42835.7|42815.7|42834.4|42814.4|42835.7|42815.7|42834.4|42814.4|2
1634010610000|2021-10-12 03:50:10|42836.9|42816.9|42829.4|42809.4|42836.9|42816.9|42829.4|42809.4|11
1634010620000|2021-10-12 03:50:20|42826.9|42806.9|42826.9|42806.9|42826.9|42806.9|42825.6|42805.6|3
1634010630000|2021-10-12 03:50:30|42824.4|42804.4|42826.9|42806.9|42826.9|42806.9|42824.4|42804.4|1
1634010640000|2021-10-12 03:50:40|42825.6|42805.6|42821.9|42801.9|42825.6|42805.6|42821.9|42801.9|1
1634010650000|2021-10-12 03:50:50|42823.1|42803.1|42824.4|42804.4|42824.4|42804.4|42821.9|42801.9|1
1634010670000|2021-10-12 03:51:10|||||||||3
1634010680000|2021-10-12 03:51:20|42825.7|42805.7|42826.9|42806.9|42826.9|42806.9|42824.4|42804.4|2
1634010690000|2021-10-12 03:51:30|||||||||1
1634010700000|2021-10-12 03:51:40|||||||||1
1634010710000|2021-10-12 03:51:50|||||||||5
1634010720000|2021-10-12 03:52:00|42834.6|42814.6|42840.8|42820.8|42840.8|42820.8|42834.6|42814.6|2
1634010730000|2021-10-12 03:52:10|42843.3|42823.3|42849.4|42829.4|42849.4|42829.4|42843.3|42823.3|5
1634010740000|2021-10-12 03:52:20|42850.7|42830.7|42855.7|42835.7|42855.7|42835.7|42850.7|42830.7|4
1634010750000|2021-10-12 03:52:30|42856.9|42836.9|42859.4|42839.4|42859.4|42839.4|42856.9|42836.9|0
1634010760000|2021-10-12 03:52:40|||||||||7
1634010770000|2021-10-12 03:52:50|42856.9|42836.9|42859.4|42839.4|42859.4|42839.4|42856.9|42836.9|10
1634010780000|2021-10-12 03:53:00|||||||||1
1634010790000|2021-10-12 03:53:10|||||||||1
1634010810000|2021-10-12 03:53:30|42856.9|42836.9|42856.9|42836.9|42856.9|42836.9|42856.9|42836.9|0
1634010830000|2021-10-12 03:53:50|||||||||3
1634010870000|2021-10-12 03:54:30|42855.7|42835.7|42854.4|42834.4|42855.7|42835.7|42854.4|42834.4|1
1634010890000|2021-10-12 03:54:50|||||||||1
1634010900000|2021-10-12 03:55:00|42853.1|42833.1|42853.1|42833.1|42853.1|42833.1|42853.1|42833.1|4
1634010920000|2021-10-12 03:55:20|42854.3|42834.3|42855.6|42835.6|42855.6|42835.6|42854.3|42834.3|3
1634010930000|2021-10-12 03:55:30|42856.9|42836.9|42855.6|42835.6|42856.9|42836.9|42855.6|42835.6|0
1634010940000|2021-10-12 03:55:40|42859.4|42839.4|42859.4|42839.4|42859.4|42839.4|42856.9|42836.9|3
1634010950000|2021-10-12 03:55:50|42856.9|42836.9|42861.9|42841.9|42861.9|42841.9|42856.9|42836.9|1
1634010960000|2021-10-12 03:56:00|42856.9|42836.9|42856.9|42836.9|42856.9|42836.9|42856.9|42836.9|5
1634010970000|2021-10-12 03:56:10|42859.4|42839.4|42859.4|42839.4|42859.4|42839.4|42859.4|42839.4|0
1634010990000|2021-10-12 03:56:30|42860.7|42840.7|42864.4|42844.4|42864.4|42844.4|42860.7|42840.7|4
1634011020000|2021-10-12 03:57:00|||||||||5
1634011030000|2021-10-12 03:57:10|42865.7|42845.7|42864.4|42844.4|42866.9|42846.9|42864.4|42844.4|1
1634011040000|2021-10-12 03:57:20|42861.9|42841.9|42861.9|42841.9|42861.9|42841.9|42861.9|42841.9|2
1634011060000|2021-10-12 03:57:40|42863.1|42843.1|42864.4|42844.4|42864.4|42844.4|42863.1|42843.1|0
1634011080000|2021-10-12 03:58:00|42865.7|42845.7|42864.4|42844.4|42866.9|42846.9|42864.4|42844.4|1
1634011090000|2021-10-12 03:58:10|42866.9|42846.9|42866.9|42846.9|42866.9|42846.9|42864.4|42844.4|0
1634011110000|2021-10-12 03:58:30|42861.9|42841.9|42861.9|42841.9|42863.1|42843.1|42861.9|42841.9|3
1634011120000|2021-10-12 03:58:40|42864.4|42844.4|42861.9|42841.9|42864.4|42844.4|42861.9|42841.9|2
1634011130000|2021-10-12 03:58:50|42864.4|42844.4|42864.4|42844.4|42864.4|42844.4|42864.4|42844.4|0
1634011140000|2021-10-12 03:59:00|42861.9|42841.9|42861.9|42841.9|42861.9|42841.9|42861.9|42841.9|0
1634011150000|2021-10-12 03:59:10|||||||||2
1634011160000|2021-10-12 03:59:20|42860.6|42840.6|42859.4|42839.4|42860.6|42840.6|42859.4|42839.4|3
1634011170000|2021-10-12 03:59:30|42860.7|42840.7|42860.7|42840.7|42860.7|42840.7|42860.7|42840.7|2
1634011180000|2021-10-12 03:59:40|42863.2|42843.2|42864.4|42844.4|42864.4|42844.4|42863.2|42843.2|1
1634011190000|2021-10-12 03:59:50|42861.9|42841.9|42861.9|42841.9|42861.9|42841.9|42861.9|42841.9|1
1634011200000|2021-10-12 04:00:00|42863.2|42843.2|42866.9|42846.9|42866.9|42846.9|42863.2|42843.2|0
1634011210000|2021-10-12 04:00:10|42868.2|42848.2|42868.2|42848.2|42868.2|42848.2|42868.2|42848.2|2
1634011260000|2021-10-12 04:01:00|42866.9|42846.9|42864.4|42844.4|42866.9|42846.9|42864.4|42844.4|2
1634011280000|2021-10-12 04:01:20|42866.9|42846.9|42866.9|42846.9|42866.9|42846.9|42866.9|42846.9|0
1634011290000|2021-10-12 04:01:30|42868.2|42848.2|42869.4|42849.4|42869.4|42849.4|42868.2|42848.2|0
1634011310000|2021-10-12 04:01:50|42866.9|42846.9|42866.9|42846.9|42866.9|42846.9|42866.9|42846.9|0
1634011330000|2021-10-12 04:02:10|42868.1|42848.1|42869.4|42849.4|42869.4|42849.4|42868.1|42848.1|2
1634011340000|2021-10-12 04:02:20|||||||||3
1634011360000|2021-10-12 04:02:40|||||||||2
1634011380000|2021-10-12 04:03:00|||||||||1
1634011410000|2021-10-12 04:03:30|42866.9|42846.9|42861.9|42841.9|42866.9|42846.9|42861.9|42841.9|8
1634011420000|2021-10-12 04:03:40|42860.6|42840.6|42859.4|42839.4|42860.6|42840.6|42859.4|42839.4|5
1634011430000|2021-10-12 04:03:50|42858.2|42838.2|42858.2|42838.2|42858.2|42838.2|42858.2|42838.2|1
1634011440000|2021-10-12 04:04:00|42859.4|42839.4|42860.7|42840.7|42860.7|42840.7|42859.4|42839.4|0
1634011450000|2021-10-12 04:04:10|42859.4|42839.4|42860.7|42840.7|42860.7|42840.7|42858.2|42838.2|0
1634011460000|2021-10-12 04:04:20|42859.4|42839.4|42858.2|42838.2|42859.4|42839.4|42858.2|42838.2|0
1634011500000|2021-10-12 04:05:00|42858.1|42838.1|42854.4|42834.4|42858.1|42838.1|42854.4|42834.4|1
1634011520000|2021-10-12 04:05:20|42853.1|42833.1|42854.4|42834.4|42855.6|42835.6|42853.1|42833.1|7
1634011530000|2021-10-12 04:05:30|42854.3|42834.3|42854.3|42834.3|42854.3|42834.3|42854.3|42834.3|0
1634011540000|2021-10-12 04:05:40|42853.1|42833.1|42834.3|42814.3|42853.1|42833.1|42834.3|42814.3|9
1634011560000|2021-10-12 04:06:00|42819|42799|42806.8|42786.8|42819|42799|42806.8|42786.8|7
1634011590000|2021-10-12 04:06:30|||||||||5
1634011600000|2021-10-12 04:06:40|42808.1|42788.1|42839.3|42819.3|42841.8|42821.8|42808.1|42788.1|8
1634011610000|2021-10-12 04:06:50|42840.5|42820.5|42841.8|42821.8|42841.8|42821.8|42840.5|42820.5|0
1634011620000|2021-10-12 04:07:00|42843|42823|42844.3|42824.3|42844.3|42824.3|42843|42823|1
1634011640000|2021-10-12 04:07:20|42841.8|42821.8|42841.8|42821.8|42841.8|42821.8|42841.8|42821.8|3
1634011660000|2021-10-12 04:07:40|42839.3|42819.3|42839.3|42819.3|42839.3|42819.3|42839.3|42819.3|1
1634011680000|2021-10-12 04:08:00|42838.1|42818.1|42834.3|42814.3|42838.1|42818.1|42834.3|42814.3|3
1634011700000|2021-10-12 04:08:20|42831.7|42811.7|42829.3|42809.3|42831.7|42811.7|42829.3|42809.3|3
1634011720000|2021-10-12 04:08:40|42828|42808|42826.8|42806.8|42828|42808|42826.8|42806.8|1
1634011740000|2021-10-12 04:09:00|42828|42808|42829.3|42809.3|42829.3|42809.3|42828|42808|2
1634011760000|2021-10-12 04:09:20|||||||||2
1634011780000|2021-10-12 04:09:40|42830.6|42810.6|42831.8|42811.8|42831.8|42811.8|42830.6|42810.6|1
1634011790000|2021-10-12 04:09:50|42829.3|42809.3|42829.3|42809.3|42829.3|42809.3|42829.3|42809.3|1
1634011840000|2021-10-12 04:10:40|42828|42808|42828|42808|42828|42808|42828|42808|0
1634011860000|2021-10-12 04:11:00|42826.8|42806.8|42826.8|42806.8|42826.8|42806.8|42826.8|42806.8|1
1634011870000|2021-10-12 04:11:10|42828|42808|42829.3|42809.3|42829.3|42809.3|42828|42808|1
1634011880000|2021-10-12 04:11:20|42831.8|42811.8|42830.5|42810.5|42831.8|42811.8|42830.5|42810.5|5
1634011900000|2021-10-12 04:11:40|42831.8|42811.8|42831.8|42811.8|42831.8|42811.8|42831.8|42811.8|2
1634011930000|2021-10-12 04:12:10|42824.3|42804.3|42824.3|42804.3|42824.3|42804.3|42824.3|42804.3|1
1634011940000|2021-10-12 04:12:20|42821.8|42801.8|42820.5|42800.5|42821.8|42801.8|42820.5|42800.5|0
1634011950000|2021-10-12 04:12:30|42819.3|42799.3|42819.3|42799.3|42819.3|42799.3|42819.3|42799.3|0
1634011960000|2021-10-12 04:12:40|42821.8|42801.8|42821.8|42801.8|42821.8|42801.8|42821.8|42801.8|0
1634011970000|2021-10-12 04:12:50|42820.6|42800.6|42819.3|42799.3|42820.6|42800.6|42819.3|42799.3|1
1634011980000|2021-10-12 04:13:00|||||||||1
1634011990000|2021-10-12 04:13:10|42820.6|42800.6|42819.3|42799.3|42821.8|42801.8|42819.3|42799.3|2
1634012000000|2021-10-12 04:13:20|42820.6|42800.6|42821.8|42801.8|42821.8|42801.8|42820.6|42800.6|0
1634012010000|2021-10-12 04:13:30|42819.3|42799.3|42819.3|42799.3|42819.3|42799.3|42819.3|42799.3|2
1634012020000|2021-10-12 04:13:40|||||||||1
1634012030000|2021-10-12 04:13:50|42820.6|42800.6|42819.3|42799.3|42820.6|42800.6|42819.3|42799.3|0
1634012040000|2021-10-12 04:14:00|42821.8|42801.8|42821.8|42801.8|42821.8|42801.8|42821.8|42801.8|0
1634012050000|2021-10-12 04:14:10|42820.6|42800.6|42816.8|42796.8|42820.6|42800.6|42816.8|42796.8|4
1634012070000|2021-10-12 04:14:30|||||||||1
1634012080000|2021-10-12 04:14:40|42815.6|42795.6|42813.1|42793.1|42815.6|42795.6|42811.8|42791.8|6
1634012090000|2021-10-12 04:14:50|42814.3|42794.3|42814.3|42794.3|42816.8|42796.8|42814.3|42794.3|1
1634012130000|2021-10-12 04:15:30|42815.6|42795.6|42816.8|42796.8|42816.8|42796.8|42815.6|42795.6|3
1634012140000|2021-10-12 04:15:40|42815.6|42795.6|42814.3|42794.3|42815.6|42795.6|42814.3|42794.3|0
1634012150000|2021-10-12 04:15:50|42816.8|42796.8|42816.8|42796.8|42816.8|42796.8|42816.8|42796.8|0
1634012170000|2021-10-12 04:16:10|42815.6|42795.6|42814.3|42794.3|42815.6|42795.6|42814.3|42794.3|2
1634012180000|2021-10-12 04:16:20|42815.6|42795.6|42814.3|42794.3|42815.6|42795.6|42814.3|42794.3|1
1634012190000|2021-10-12 04:16:30|42815.5|42795.5|42819.3|42799.3|42819.3|42799.3|42815.5|42795.5|2
1634012220000|2021-10-12 04:17:00|42818.1|42798.1|42819.3|42799.3|42819.3|42799.3|42818.1|42798.1|0
1634012230000|2021-10-12 04:17:10|42818.1|42798.1|42823.1|42803.1|42823.1|42803.1|42818.1|42798.1|3
1634012290000|2021-10-12 04:18:10|42825.7|42805.7|42828.2|42808.2|42828.2|42808.2|42825.7|42805.7|1
1634012300000|2021-10-12 04:18:20|42826.9|42806.9|42826.9|42806.9|42826.9|42806.9|42826.9|42806.9|0
1634012310000|2021-10-12 04:18:30|42828.1|42808.1|42830.7|42810.7|42830.7|42810.7|42828.1|42808.1|2
1634012330000|2021-10-12 04:18:50|42829.4|42809.4|42836.8|42816.8|42836.8|42816.8|42829.4|42809.4|1
1634012340000|2021-10-12 04:19:00|42834.3|42814.3|42836.8|42816.8|42836.8|42816.8|42834.3|42814.3|2
1634012350000|2021-10-12 04:19:10|||||||||1
1634012400000|2021-10-12 04:20:00|42838|42818|42839.3|42819.3|42841.8|42821.8|42838|42818|7
1634012420000|2021-10-12 04:20:20|42844.3|42824.3|42844.3|42824.3|42844.3|42824.3|42844.3|42824.3|3
1634012430000|2021-10-12 04:20:30|||||||||5
1634012450000|2021-10-12 04:20:50|42845.6|42825.6|42844.3|42824.3|42845.6|42825.6|42844.3|42824.3|1
1634012460000|2021-10-12 04:21:00|42841.8|42821.8|42841.8|42821.8|42841.8|42821.8|42841.8|42821.8|1
1634012470000|2021-10-12 04:21:10|42840.5|42820.5|42839.3|42819.3|42840.5|42820.5|42839.3|42819.3|0
1634012490000|2021-10-12 04:21:30|||||||||1
1634012500000|2021-10-12 04:21:40|42840.6|42820.6|42839.3|42819.3|42840.6|42820.6|42839.3|42819.3|1
1634012510000|2021-10-12 04:21:50|||||||||2
1634012560000|2021-10-12 04:22:40|42838|42818|42831.8|42811.8|42838|42818|42831.8|42811.8|3
1634012580000|2021-10-12 04:23:00|42829.3|42809.3|42826.8|42806.8|42829.3|42809.3|42826.8|42806.8|4
1634012600000|2021-10-12 04:23:20|||||||||1
1634012610000|2021-10-12 04:23:30|||||||||2
1634012620000|2021-10-12 04:23:40|||||||||1
1634012640000|2021-10-12 04:24:00|||||||||1
1634012650000|2021-10-12 04:24:10|||||||||1
1634012680000|2021-10-12 04:24:40|42828|42808|42828|42808|42828|42808|42828|42808|0
1634012690000|2021-10-12 04:24:50|42829.3|42809.3|42828|42808|42829.3|42809.3|42828|42808|1
1634012700000|2021-10-12 04:25:00|42829.3|42809.3|42829.3|42809.3|42829.3|42809.3|42829.3|42809.3|4
1634012710000|2021-10-12 04:25:10|42830.5|42810.5|42836.8|42816.8|42836.8|42816.8|42830.5|42810.5|2
1634012730000|2021-10-12 04:25:30|||||||||2
1634012770000|2021-10-12 04:26:10|42833|42813|42830.5|42810.5|42833|42813|42830.5|42810.5|1
1634012820000|2021-10-12 04:27:00|42831.8|42811.8|42829.3|42809.3|42831.8|42811.8|42829.3|42809.3|4
1634012890000|2021-10-12 04:28:10|42828|42808|42828|42808|42828|42808|42828|42808|2
1634012900000|2021-10-12 04:28:20|||||||||1
1634012910000|2021-10-12 04:28:30|42826.7|42806.7|42826.7|42806.7|42826.7|42806.7|42826.7|42806.7|1
1634012940000|2021-10-12 04:29:00|42828|42808|42828|42808|42828|42808|42826.7|42806.7|0
1634012950000|2021-10-12 04:29:10|42826.7|42806.7|42823|42803|42826.7|42806.7|42823|42803|0
1634012980000|2021-10-12 04:29:40|42821.8|42801.8|42821.8|42801.8|42821.8|42801.8|42821.8|42801.8|11
1634013000000|2021-10-12 04:30:00|||||||||1
1634013060000|2021-10-12 04:31:00|||||||||2
1634013070000|2021-10-12 04:31:10|42819.3|42799.3|42821.8|42801.8|42821.8|42801.8|42819.3|42799.3|9
1634013080000|2021-10-12 04:31:20|42820.5|42800.5|42820.5|42800.5|42821.8|42801.8|42820.5|42800.5|0
1634013090000|2021-10-12 04:31:30|42821.8|42801.8|42821.8|42801.8|42821.8|42801.8|42821.8|42801.8|0
1634013100000|2021-10-12 04:31:40|42820.5|42800.5|42821.8|42801.8|42821.8|42801.8|42820.5|42800.5|1
1634013120000|2021-10-12 04:32:00|||||||||4
1634013130000|2021-10-12 04:32:10|42824.3|42804.3|42821.8|42801.8|42824.3|42804.3|42821.8|42801.8|1
1634013160000|2021-10-12 04:32:40|42823.1|42803.1|42824.3|42804.3|42824.3|42804.3|42821.8|42801.8|2
1634013190000|2021-10-12 04:33:10|42821.8|42801.8|42821.8|42801.8|42821.8|42801.8|42821.8|42801.8|2
1634013210000|2021-10-12 04:33:30|||||||||5
1634013220000|2021-10-12 04:33:40|42823.1|42803.1|42831.8|42811.8|42831.8|42811.8|42823.1|42803.1|13
1634013230000|2021-10-12 04:33:50|42830.5|42810.5|42830.5|42810.5|42830.5|42810.5|42830.5|42810.5|3
1634013240000|2021-10-12 04:34:00|42829.3|42809.3|42829.3|42809.3|42829.3|42809.3|42829.3|42809.3|0
1634013250000|2021-10-12 04:34:10|42830.5|42810.5|42830.5|42810.5|42830.5|42810.5|42830.5|42810.5|0
1634013330000|2021-10-12 04:35:30|42831.8|42811.8|42830.5|42810.5|42831.8|42811.8|42830.5|42810.5|3
1634013340000|2021-10-12 04:35:40|42831.8|42811.8|42829.3|42809.3|42831.8|42811.8|42829.3|42809.3|1
1634013370000|2021-10-12 04:36:10|||||||||2
1634013380000|2021-10-12 04:36:20|42830.5|42810.5|42830.5|42810.5|42830.5|42810.5|42830.5|42810.5|5
1634013410000|2021-10-12 04:36:50|||||||||1
1634013420000|2021-10-12 04:37:00|42831.8|42811.8|42831.8|42811.8|42831.8|42811.8|42831.8|42811.8|0
1634013440000|2021-10-12 04:37:20|||||||||1
1634013470000|2021-10-12 04:37:50|42830.5|42810.5|42830.5|42810.5|42830.5|42810.5|42830.5|42810.5|2
1634013480000|2021-10-12 04:38:00|42828.1|42808.1|42828.1|42808.1|42828.1|42808.1|42826.8|42806.8|3
1634013500000|2021-10-12 04:38:20|42826.8|42806.8|42831.8|42811.8|42831.8|42811.8|42826.8|42806.8|11
1634013510000|2021-10-12 04:38:30|42833.1|42813.1|42831.8|42811.8|42833.1|42813.1|42831.8|42811.8|0
1634013520000|2021-10-12 04:38:40|42833.1|42813.1|42835.6|42815.6|42835.6|42815.6|42831.8|42811.8|6
1634013530000|2021-10-12 04:38:50|42838.1|42818.1|42838.1|42818.1|42838.1|42818.1|42838.1|42818.1|1
1634013540000|2021-10-12 04:39:00|42841.8|42821.8|42841.8|42821.8|42841.8|42821.8|42841.8|42821.8|7
1634013550000|2021-10-12 04:39:10|42843.1|42823.1|42843.1|42823.1|42843.1|42823.1|42843.1|42823.1|2
1634013560000|2021-10-12 04:39:20|42841.8|42821.8|42841.8|42821.8|42841.8|42821.8|42841.8|42821.8|0
1634013570000|2021-10-12 04:39:30|42845.6|42825.6|42844.3|42824.3|42845.6|42825.6|42844.3|42824.3|6
1634013580000|2021-10-12 04:39:40|42843|42823|42844.3|42824.3|42844.3|42824.3|42841.8|42821.8|1
1634013590000|2021-10-12 04:39:50|42845.6|42825.6|42843.1|42823.1|42845.6|42825.6|42841.8|42821.8|1
1634013600000|2021-10-12 04:40:00|42844.3|42824.3|42844.3|42824.3|42845.6|42825.6|42844.3|42824.3|3
1634013620000|2021-10-12 04:40:20|42845.6|42825.6|42844.3|42824.3|42845.6|42825.6|42844.3|42824.3|1
1634013630000|2021-10-12 04:40:30|42841.8|42821.8|42843.1|42823.1|42844.3|42824.3|42841.8|42821.8|1
1634013640000|2021-10-12 04:40:40|42844.3|42824.3|42851.8|42831.8|42851.8|42831.8|42844.3|42824.3|9
1634013650000|2021-10-12 04:40:50|||||||||1
1634013660000|2021-10-12 04:41:00|42856.8|42836.8|42859.3|42839.3|42859.3|42839.3|42856.8|42836.8|6
1634013670000|2021-10-12 04:41:10|42860.6|42840.6|42863|42843|42863.1|42843.1|42860.6|42840.6|2
1634013680000|2021-10-12 04:41:20|42864.3|42844.3|42864.3|42844.3|42864.3|42844.3|42864.3|42844.3|0
1634013690000|2021-10-12 04:41:30|42865.6|42845.6|42861.8|42841.8|42865.6|42845.6|42860.5|42840.5|9
1634013700000|2021-10-12 04:41:40|42859.3|42839.3|42859.3|42839.3|42859.3|42839.3|42859.3|42839.3|2
1634013720000|2021-10-12 04:42:00|42858|42838|42859.3|42839.3|42860.5|42840.5|42858|42838|1
1634013730000|2021-10-12 04:42:10|42856.8|42836.8|42859.3|42839.3|42859.3|42839.3|42856.8|42836.8|0
1634013740000|2021-10-12 04:42:20|42860.6|42840.6|42856.8|42836.8|42860.6|42840.6|42856.8|42836.8|1
1634013750000|2021-10-12 04:42:30|||||||||2
1634013770000|2021-10-12 04:42:50|42859.3|42839.3|42859.3|42839.3|42860.6|42840.6|42856.8|42836.8|3
1634013780000|2021-10-12 04:43:00|42860.5|42840.5|42859.3|42839.3|42861.8|42841.8|42858|42838|1
1634013790000|2021-10-12 04:43:10|42860.6|42840.6|42860.6|42840.6|42860.6|42840.6|42860.6|42840.6|0
1634013810000|2021-10-12 04:43:30|42861.8|42841.8|42861.8|42841.8|42861.8|42841.8|42861.8|42841.8|0
1634013830000|2021-10-12 04:43:50|42863.1|42843.1|42863.1|42843.1|42863.1|42843.1|42863.1|42843.1|2
1634013840000|2021-10-12 04:44:00|42864.4|42844.4|42865.6|42845.6|42865.6|42845.6|42864.3|42844.3|2
1634013860000|2021-10-12 04:44:20|42869.3|42849.3|42870.5|42850.5|42870.5|42850.5|42869.3|42849.3|5
1634013870000|2021-10-12 04:44:30|42869.3|42849.3|42870.5|42850.5|42871.8|42851.8|42869.3|42849.3|2
1634013910000|2021-10-12 04:45:10|42869.3|42849.3|42869.3|42849.3|42869.3|42849.3|42869.3|42849.3|1
1634013920000|2021-10-12 04:45:20|42868|42848|42871.8|42851.8|42871.8|42851.8|42868|42848|1
1634013930000|2021-10-12 04:45:30|42869.3|42849.3|42870.5|42850.5|42870.5|42850.5|42866.8|42846.8|1
1634013940000|2021-10-12 04:45:40|42868.1|42848.1|42868.1|42848.1|42868.1|42848.1|42868.1|42848.1|0
1634013960000|2021-10-12 04:46:00|42869.3|42849.3|42869.3|42849.3|42869.3|42849.3|42869.3|42849.3|1
1634013980000|2021-10-12 04:46:20|42866.8|42846.8|42866.8|42846.8|42866.8|42846.8|42866.8|42846.8|2
1634013990000|2021-10-12 04:46:30|42865.6|42845.6|42861.8|42841.8|42865.6|42845.6|42860.5|42840.5|1
1634014000000|2021-10-12 04:46:40|42859.3|42839.3|42859.3|42839.3|42859.3|42839.3|42859.3|42839.3|0
1634014010000|2021-10-12 04:46:50|42859.2|42839.2|42858|42838|42859.2|42839.2|42858|42838|3
1634014020000|2021-10-12 04:47:00|42860.5|42840.5|42860.5|42840.5|42860.5|42840.5|42860.5|42840.5|3
1634014030000|2021-10-12 04:47:10|42859.3|42839.3|42859.3|42839.3|42859.3|42839.3|42859.3|42839.3|2
1634014040000|2021-10-12 04:47:20|42856.8|42836.8|42859.3|42839.3|42859.3|42839.3|42856.8|42836.8|0
1634014060000|2021-10-12 04:47:40|42861.8|42841.8|42859.3|42839.3|42861.8|42841.8|42859.3|42839.3|0
1634014070000|2021-10-12 04:47:50|42858|42838|42861.8|42841.8|42861.8|42841.8|42858|42838|0
1634014090000|2021-10-12 04:48:10|42863.1|42843.1|42864.3|42844.3|42864.3|42844.3|42861.8|42841.8|2
1634014100000|2021-10-12 04:48:20|42863|42843|42859.3|42839.3|42863.1|42843.1|42859.3|42839.3|0
1634014120000|2021-10-12 04:48:40|42861.8|42841.8|42861.8|42841.8|42861.8|42841.8|42861.8|42841.8|2
1634014130000|2021-10-12 04:48:50|42864.3|42844.3|42864.3|42844.3|42864.3|42844.3|42861.8|42841.8|1
1634014170000|2021-10-12 04:49:30|42865.6|42845.6|42865.5|42845.5|42865.6|42845.6|42865.5|42845.5|1
1634014180000|2021-10-12 04:49:40|42864.3|42844.3|42864.3|42844.3|42864.3|42844.3|42864.3|42844.3|0
1634014190000|2021-10-12 04:49:50|42866.8|42846.8|42866.8|42846.8|42866.8|42846.8|42864.3|42844.3|0
1634014210000|2021-10-12 04:50:10|42864.3|42844.3|42864.3|42844.3|42864.3|42844.3|42864.3|42844.3|0
1634014220000|2021-10-12 04:50:20|||||||||1
1634014230000|2021-10-12 04:50:30|42863|42843|42864.3|42844.3|42866.8|42846.8|42861.8|42841.8|3
1634014240000|2021-10-12 04:50:40|42861.8|42841.8|42864.3|42844.3|42864.3|42844.3|42861.8|42841.8|0
1634014250000|2021-10-12 04:50:50|42861.8|42841.8|42864.3|42844.3|42864.3|42844.3|42861.8|42841.8|0
1634014270000|2021-10-12 04:51:10|42863|42843|42861.8|42841.8|42863|42843|42861.8|42841.8|0
1634014280000|2021-10-12 04:51:20|42863|42843|42861.8|42841.8|42864.3|42844.3|42861.8|42841.8|1
1634014290000|2021-10-12 04:51:30|||||||||3
1634014320000|2021-10-12 04:52:00|||||||||1
1634014340000|2021-10-12 04:52:20|42864.3|42844.3|42864.3|42844.3|42864.3|42844.3|42864.3|42844.3|1
1634014350000|2021-10-12 04:52:30|42863|42843|42861.8|42841.8|42864.3|42844.3|42861.8|42841.8|0
1634014360000|2021-10-12 04:52:40|42863.1|42843.1|42864.3|42844.3|42864.3|42844.3|42863.1|42843.1|3
1634014380000|2021-10-12 04:53:00|||||||||1
1634014390000|2021-10-12 04:53:10|42865.6|42845.6|42864.3|42844.3|42865.6|42845.6|42864.3|42844.3|1
1634014400000|2021-10-12 04:53:20|42863|42843|42864.3|42844.3|42864.3|42844.3|42861.8|42841.8|1
1634014410000|2021-10-12 04:53:30|42861.8|42841.8|42861.8|42841.8|42864.3|42844.3|42861.8|42841.8|0
1634014420000|2021-10-12 04:53:40|42863.1|42843.1|42866.8|42846.8|42866.8|42846.8|42863|42843|0
1634014440000|2021-10-12 04:54:00|||||||||1
1634014450000|2021-10-12 04:54:10|||||||||1
1634014480000|2021-10-12 04:54:40|||||||||1
1634014500000|2021-10-12 04:55:00|42863.1|42843.1|42864.3|42844.3|42864.3|42844.3|42863.1|42843.1|2
1634014510000|2021-10-12 04:55:10|42863|42843|42864.3|42844.3|42864.3|42844.3|42863|42843|0
1634014520000|2021-10-12 04:55:20|42863|42843|42864.3|42844.3|42864.3|42844.3|42863|42843|0
1634014530000|2021-10-12 04:55:30|42863.1|42843.1|42864.3|42844.3|42864.3|42844.3|42861.8|42841.8|0
1634014540000|2021-10-12 04:55:40|42866.8|42846.8|42865.5|42845.5|42866.8|42846.8|42863|42843|0
1634014550000|2021-10-12 04:55:50|42866.8|42846.8|42866.8|42846.8|42866.8|42846.8|42866.8|42846.8|0
1634014560000|2021-10-12 04:56:00|||||||||1
1634014580000|2021-10-12 04:56:20|||||||||1
1634014590000|2021-10-12 04:56:30|||||||||1
1634014610000|2021-10-12 04:56:50|42865.5|42845.5|42863|42843|42865.5|42845.5|42863|42843|2
1634014620000|2021-10-12 04:57:00|42861.8|42841.8|42861.8|42841.8|42861.8|42841.8|42861.8|42841.8|8
1634014630000|2021-10-12 04:57:10|42859.3|42839.3|42856.8|42836.8|42859.3|42839.3|42856.8|42836.8|15
1634014670000|2021-10-12 04:57:50|||||||||1
1634014690000|2021-10-12 04:58:10|42851.8|42831.8|42851.8|42831.8|42851.8|42831.8|42851.8|42831.8|5
1634014700000|2021-10-12 04:58:20|42845.5|42825.5|42840.5|42820.5|42845.5|42825.5|42840.5|42820.5|11
1634014710000|2021-10-12 04:58:30|42841.8|42821.8|42839.3|42819.3|42841.8|42821.8|42839.3|42819.3|2
1634014720000|2021-10-12 04:58:40|||||||||1
1634014730000|2021-10-12 04:58:50|42841.8|42821.8|42841.8|42821.8|42841.8|42821.8|42839.3|42819.3|0
1634014740000|2021-10-12 04:59:00|42840.5|42820.5|42839.3|42819.3|42841.8|42821.8|42839.3|42819.3|2
1634014750000|2021-10-12 04:59:10|42840.6|42820.6|42839.3|42819.3|42840.6|42820.6|42839.3|42819.3|1
1634014760000|2021-10-12 04:59:20|42838|42818|42841.8|42821.8|42841.8|42821.8|42836.8|42816.8|5
1634014770000|2021-10-12 04:59:30|||||||||5
1634014790000|2021-10-12 04:59:50|42844.3|42824.3|42844.3|42824.3|42844.3|42824.3|42844.3|42824.3|0
1634014800000|2021-10-12 05:00:00|42843|42823|42846.8|42826.8|42850.6|42830.6|42841.8|42821.8|7
1634014820000|2021-10-12 05:00:20|||||||||1
1634014830000|2021-10-12 05:00:30|42850.6|42830.6|42850.6|42830.6|42850.6|42830.6|42850.6|42830.6|2
1634014850000|2021-10-12 05:00:50|42851.8|42831.8|42851.8|42831.8|42851.8|42831.8|42851.8|42831.8|3
1634014860000|2021-10-12 05:01:00|42854.3|42834.3|42854.3|42834.3|42854.3|42834.3|42854.3|42834.3|3
1634014870000|2021-10-12 05:01:10|42855.6|42835.6|42860.6|42840.6|42860.6|42840.6|42855.6|42835.6|6
1634014880000|2021-10-12 05:01:20|42859.3|42839.3|42861.8|42841.8|42861.8|42841.8|42859.3|42839.3|2
1634014890000|2021-10-12 05:01:30|42859.3|42839.3|42860.6|42840.6|42860.6|42840.6|42859.3|42839.3|0
1634014900000|2021-10-12 05:01:40|42861.8|42841.8|42861.9|42841.9|42863.1|42843.1|42860.6|42840.6|3
1634014910000|2021-10-12 05:01:50|42863.1|42843.1|42864.3|42844.3|42864.3|42844.3|42860.6|42840.6|0
1634014920000|2021-10-12 05:02:00|42863.1|42843.1|42866.8|42846.8|42866.8|42846.8|42861.8|42841.8|1
1634014940000|2021-10-12 05:02:20|42868.1|42848.1|42868.1|42848.1|42868.1|42848.1|42868.1|42848.1|3
1634014950000|2021-10-12 05:02:30|42869.3|42849.3|42879.3|42859.3|42879.3|42859.3|42869.3|42849.3|4
1634014960000|2021-10-12 05:02:40|42880.6|42860.6|42884.3|42864.3|42884.3|42864.3|42880.6|42860.6|8
1634014970000|2021-10-12 05:02:50|42881.8|42861.8|42888.1|42868.1|42888.1|42868.1|42881.8|42861.8|7
1634014980000|2021-10-12 05:03:00|42891.9|42871.9|42895.6|42875.6|42895.6|42875.6|42891.8|42871.8|0
1634014990000|2021-10-12 05:03:10|42894.3|42874.3|42904.3|42884.3|42904.3|42884.3|42894.3|42874.3|2
1634015000000|2021-10-12 05:03:20|42903.1|42883.1|42896.8|42876.8|42904.3|42884.3|42894.3|42874.3|5
1634015010000|2021-10-12 05:03:30|42895.6|42875.6|42896.8|42876.8|42896.8|42876.8|42894.3|42874.3|1
1634015030000|2021-10-12 05:03:50|42901.8|42881.8|42900.5|42880.5|42901.8|42881.8|42900.5|42880.5|1
1634015040000|2021-10-12 05:04:00|42899.3|42879.3|42901.8|42881.8|42901.8|42881.8|42899.3|42879.3|2
1634015050000|2021-10-12 05:04:10|42904.3|42884.3|42904.3|42884.3|42904.3|42884.3|42904.3|42884.3|4
1634015080000|2021-10-12 05:04:40|42903.1|42883.1|42906.8|42886.8|42906.8|42886.8|42901.8|42881.8|4
1634015100000|2021-10-12 05:05:00|42909.4|42889.4|42910.6|42890.6|42910.6|42890.6|42909.4|42889.4|12
1634015110000|2021-10-12 05:05:10|42914.3|42894.3|42921.8|42901.8|42921.8|42901.8|42914.3|42894.3|14
1634015120000|2021-10-12 05:05:20|42918.1|42898.1|42919.3|42899.3|42919.3|42899.3|42916.8|42896.8|3
1634015130000|2021-10-12 05:05:30|42920.5|42900.5|42924.3|42904.3|42924.3|42904.3|42920.5|42900.5|9
1634015140000|2021-10-12 05:05:40|42929.3|42909.3|42939.3|42919.3|42939.3|42919.3|42929.3|42909.3|22
1634015150000|2021-10-12 05:05:50|42944.3|42924.3|42944.3|42924.3|42944.3|42924.3|42944.3|42924.3|3
1634015160000|2021-10-12 05:06:00|42945.6|42925.6|42944.3|42924.3|42945.6|42925.6|42944.3|42924.3|2
1634015170000|2021-10-12 05:06:10|42945.6|42925.6|42944.3|42924.3|42945.6|42925.6|42943.1|42923.1|4
1634015180000|2021-10-12 05:06:20|42946.8|42926.8|42944.3|42924.3|42946.8|42926.8|42944.3|42924.3|1
1634015190000|2021-10-12 05:06:30|42943|42923|42944.3|42924.3|42944.3|42924.3|42943|42923|0
1634015200000|2021-10-12 05:06:40|42943.1|42923.1|42944.3|42924.3|42944.3|42924.3|42940.5|42920.5|2
1634015210000|2021-10-12 05:06:50|42945.6|42925.6|42945.6|42925.6|42945.6|42925.6|42945.6|42925.6|2
1634015220000|2021-10-12 05:07:00|42946.9|42926.9|42945.6|42925.6|42949.4|42929.4|42945.6|42925.6|5
1634015230000|2021-10-12 05:07:10|42946.8|42926.8|42946.8|42926.8|42946.8|42926.8|42946.8|42926.8|6
1634015240000|2021-10-12 05:07:20|42944.3|42924.3|42944.3|42924.3|42944.3|42924.3|42944.3|42924.3|3
1634015250000|2021-10-12 05:07:30|42941.8|42921.8|42941.8|42921.8|42941.8|42921.8|42941.8|42921.8|4
1634015260000|2021-10-12 05:07:40|||||||||1
1634015280000|2021-10-12 05:08:00|42945.5|42925.5|42945.6|42925.6|42946.8|42926.8|42945.5|42925.5|6
1634015290000|2021-10-12 05:08:10|42946.9|42926.9|42946.9|42926.9|42949.4|42929.4|42946.9|42926.9|2
1634015300000|2021-10-12 05:08:20|42945.6|42925.6|42943.1|42923.1|42945.6|42925.6|42943.1|42923.1|1
1634015310000|2021-10-12 05:08:30|42945.7|42925.7|42946.9|42926.9|42946.9|42926.9|42945.6|42925.6|12
1634015320000|2021-10-12 05:08:40|42948.1|42928.1|42950.6|42930.6|42950.7|42930.7|42948.1|42928.1|7
1634015330000|2021-10-12 05:08:50|42951.8|42931.8|42953.1|42933.1|42953.1|42933.1|42951.8|42931.8|2
1634015340000|2021-10-12 05:09:00|42955.6|42935.6|42951.8|42931.8|42956.8|42936.8|42951.8|42931.8|7
1634015350000|2021-10-12 05:09:10|42954.3|42934.3|42954.3|42934.3|42954.3|42934.3|42954.3|42934.3|0
1634015360000|2021-10-12 05:09:20|42953|42933|42951.8|42931.8|42955.6|42935.6|42951.8|42931.8|3
1634015370000|2021-10-12 05:09:30|42950.6|42930.6|42948|42928|42950.6|42930.6|42948|42928|8
1634015390000|2021-10-12 05:09:50|42945.5|42925.5|42945.6|42925.6|42948|42928|42941.8|42921.8|6
1634015400000|2021-10-12 05:10:00|42943.1|42923.1|42943.1|42923.1|42943.1|42923.1|42943.1|42923.1|0
1634015410000|2021-10-12 05:10:10|42941.8|42921.8|42940.6|42920.6|42941.8|42921.8|42939.3|42919.3|2
1634015420000|2021-10-12 05:10:20|42939.3|42919.3|42939.3|42919.3|42941.8|42921.8|42939.3|42919.3|0
1634015430000|2021-10-12 05:10:30|42941.8|42921.8|42941.8|42921.8|42941.8|42921.8|42941.8|42921.8|1
1634015450000|2021-10-12 05:10:50|42939.3|42919.3|42939.3|42919.3|42939.3|42919.3|42939.3|42919.3|1
1634015460000|2021-10-12 05:11:00|42938.1|42918.1|42936.8|42916.8|42938.1|42918.1|42936.8|42916.8|6
1634015470000|2021-10-12 05:11:10|42931.8|42911.8|42924.3|42904.3|42931.8|42911.8|42924.3|42904.3|6
1634015480000|2021-10-12 05:11:20|||||||||5
1634015510000|2021-10-12 05:11:50|42933.1|42913.1|42929.3|42909.3|42933.1|42913.1|42929.3|42909.3|6
1634015520000|2021-10-12 05:12:00|42931.8|42911.8|42931.8|42911.8|42931.8|42911.8|42931.8|42911.8|0
1634015530000|2021-10-12 05:12:10|42929.3|42909.3|42931.8|42911.8|42931.8|42911.8|42929.3|42909.3|8
1634015540000|2021-10-12 05:12:20|42933|42913|42934.3|42914.3|42934.3|42914.3|42933|42913|4
1634015560000|2021-10-12 05:12:40|42931.8|42911.8|42931.8|42911.8|42931.8|42911.8|42931.8|42911.8|2
1634015570000|2021-10-12 05:12:50|||||||||2
1634015580000|2021-10-12 05:13:00|42930.5|42910.5|42931.8|42911.8|42931.8|42911.8|42930.5|42910.5|5
1634015600000|2021-10-12 05:13:20|42934.3|42914.3|42931.8|42911.8|42934.3|42914.3|42931.8|42911.8|3
1634015630000|2021-10-12 05:13:50|42933|42913|42934.3|42914.3|42934.3|42914.3|42933|42913|2
1634015640000|2021-10-12 05:14:00|42935.6|42915.6|42936.8|42916.8|42936.8|42916.8|42935.6|42915.6|3
1634015660000|2021-10-12 05:14:20|42940.6|42920.6|42941.9|42921.9|42943.1|42923.1|42940.6|42920.6|8
1634015670000|2021-10-12 05:14:30|42943.1|42923.1|42946.9|42926.9|42946.9|42926.9|42943.1|42923.1|1
1634015680000|2021-10-12 05:14:40|42948.2|42928.2|42950.6|42930.6|42951.9|42931.9|42948.2|42928.2|4
1634015690000|2021-10-12 05:14:50|42949.3|42929.3|42949.3|42929.3|42949.3|42929.3|42949.3|42929.3|0
1634015700000|2021-10-12 05:15:00|42951.8|42931.8|42946.8|42926.8|42951.8|42931.8|42946.8|42926.8|0
1634015710000|2021-10-12 05:15:10|42948|42928|42946.8|42926.8|42949.3|42929.3|42946.8|42926.8|1
1634015720000|2021-10-12 05:15:20|42943|42923|42943|42923|42943|42923|42943|42923|3
1634015730000|2021-10-12 05:15:30|42941.8|42921.8|42941.8|42921.8|42941.8|42921.8|42941.8|42921.8|0
1634015750000|2021-10-12 05:15:50|42939.3|42919.3|42940.6|42920.6|42941.8|42921.8|42939.3|42919.3|2
1634015760000|2021-10-12 05:16:00|42941.8|42921.8|42940.6|42920.6|42941.8|42921.8|42940.6|42920.6|0
1634015770000|2021-10-12 05:16:10|42941.8|42921.8|42941.8|42921.8|42941.8|42921.8|42940.6|42920.6|0
1634015780000|2021-10-12 05:16:20|42939.3|42919.3|42936.8|42916.8|42939.3|42919.3|42936.8|42916.8|2
1634015800000|2021-10-12 05:16:40|42940.6|42920.6|42940.6|42920.6|42940.6|42920.6|42940.6|42920.6|1
1634015810000|2021-10-12 05:16:50|||||||||1
1634015820000|2021-10-12 05:17:00|42939.3|42919.3|42939.3|42919.3|42939.3|42919.3|42938.1|42918.1|3
1634015830000|2021-10-12 05:17:10|42941.8|42921.8|42939.3|42919.3|42941.8|42921.8|42939.3|42919.3|0
1634015840000|2021-10-12 05:17:20|42940.6|42920.6|42939.3|42919.3|42941.8|42921.8|42939.3|42919.3|0
1634015850000|2021-10-12 05:17:30|42940.6|42920.6|42939.3|42919.3|42941.8|42921.8|42939.3|42919.3|1
1634015860000|2021-10-12 05:17:40|42940.6|42920.6|42939.3|42919.3|42941.8|42921.8|42939.3|42919.3|0
1634015870000|2021-10-12 05:17:50|42941.8|42921.8|42940.6|42920.6|42941.8|42921.8|42940.6|42920.6|0
1634015880000|2021-10-12 05:18:00|42936.8|42916.8|42936.8|42916.8|42936.8|42916.8|42936.8|42916.8|3
1634015910000|2021-10-12 05:18:30|42935.6|42915.6|42935.6|42915.6|42935.6|42915.6|42935.6|42915.6|1
1634015920000|2021-10-12 05:18:40|||||||||1
1634015930000|2021-10-12 05:18:50|42934.4|42914.4|42926.8|42906.8|42934.4|42914.4|42926.8|42906.8|2
1634015940000|2021-10-12 05:19:00|42924.3|42904.3|42929.3|42909.3|42929.3|42909.3|42920.5|42900.5|24
1634015950000|2021-10-12 05:19:10|42925.6|42905.6|42928.1|42908.1|42929.3|42909.3|42924.3|42904.3|0
1634015960000|2021-10-12 05:19:20|42929.3|42909.3|42924.3|42904.3|42929.3|42909.3|42924.3|42904.3|2
1634015970000|2021-10-12 05:19:30|42921.8|42901.8|42921.8|42901.8|42921.8|42901.8|42921.8|42901.8|0
1634015980000|2021-10-12 05:19:40|42916.8|42896.8|42919.3|42899.3|42919.3|42899.3|42916.8|42896.8|6
1634016030000|2021-10-12 05:20:30|||||||||2
1634016040000|2021-10-12 05:20:40|42924.3|42904.3|42926.8|42906.8|42926.8|42906.8|42924.3|42904.3|4
1634016060000|2021-10-12 05:21:00|42924.3|42904.3|42924.3|42904.3|42924.3|42904.3|42924.3|42904.3|1
1634016070000|2021-10-12 05:21:10|42921.8|42901.8|42926.8|42906.8|42926.8|42906.8|42921.8|42901.8|2
1634016090000|2021-10-12 05:21:30|42929.3|42909.3|42929.3|42909.3|42929.3|42909.3|42929.3|42909.3|3
1634016100000|2021-10-12 05:21:40|42930.6|42910.6|42914.3|42894.3|42930.6|42910.6|42914.3|42894.3|8
1634016110000|2021-10-12 05:21:50|42915.5|42895.5|42911.8|42891.8|42915.6|42895.6|42911.8|42891.8|10
1634016120000|2021-10-12 05:22:00|42914.3|42894.3|42911.8|42891.8|42914.3|42894.3|42911.8|42891.8|2
1634016140000|2021-10-12 05:22:20|42914.3|42894.3|42914.3|42894.3|42914.3|42894.3|42914.3|42894.3|1
1634016150000|2021-10-12 05:22:30|42913.1|42893.1|42911.8|42891.8|42913.1|42893.1|42911.8|42891.8|3
1634016160000|2021-10-12 05:22:40|42914.3|42894.3|42915.6|42895.6|42915.6|42895.6|42914.3|42894.3|1
1634016170000|2021-10-12 05:22:50|42915.5|42895.5|42910.5|42890.5|42915.5|42895.5|42910.5|42890.5|2
1634016190000|2021-10-12 05:23:10|42906.8|42886.8|42906.8|42886.8|42906.8|42886.8|42906.8|42886.8|0
1634016200000|2021-10-12 05:23:20|42904.3|42884.3|42901.8|42881.8|42904.3|42884.3|42900.5|42880.5|4
1634016210000|2021-10-12 05:23:30|42899.3|42879.3|42901.8|42881.8|42901.8|42881.8|42896.8|42876.8|2
1634016220000|2021-10-12 05:23:40|42904.4|42884.4|42905.6|42885.6|42905.6|42885.6|42904.4|42884.4|3
1634016230000|2021-10-12 05:23:50|42904.3|42884.3|42909.3|42889.3|42909.3|42889.3|42904.3|42884.3|2
1634016240000|2021-10-12 05:24:00|||||||||3
1634016260000|2021-10-12 05:24:20|42915.6|42895.6|42915.6|42895.6|42916.9|42896.9|42915.6|42895.6|3
1634016280000|2021-10-12 05:24:40|42921.8|42901.8|42924.3|42904.3|42924.3|42904.3|42921.8|42901.8|2
1634016290000|2021-10-12 05:24:50|42925.6|42905.6|42924.3|42904.3|42929.3|42909.3|42924.3|42904.3|6
1634016300000|2021-10-12 05:25:00|42923|42903|42919.3|42899.3|42923|42903|42919.3|42899.3|0
1634016310000|2021-10-12 05:25:10|42916.7|42896.7|42909.3|42889.3|42916.7|42896.7|42909.3|42889.3|3
1634016320000|2021-10-12 05:25:20|42908|42888|42904.3|42884.3|42908|42888|42904.3|42884.3|2
1634016340000|2021-10-12 05:25:40|42903.1|42883.1|42903.1|42883.1|42903.1|42883.1|42903.1|42883.1|2
1634016350000|2021-10-12 05:25:50|42901.8|42881.8|42903.1|42883.1|42903.1|42883.1|42901.8|42881.8|3
1634016360000|2021-10-12 05:26:00|42904.3|42884.3|42904.3|42884.3|42904.3|42884.3|42904.3|42884.3|4
1634016380000|2021-10-12 05:26:20|42903|42883|42901.8|42881.8|42903|42883|42901.8|42881.8|0
1634016400000|2021-10-12 05:26:40|42904.3|42884.3|42906.8|42886.8|42906.8|42886.8|42904.3|42884.3|2
1634016410000|2021-10-12 05:26:50|42904.3|42884.3|42904.3|42884.3|42904.3|42884.3|42904.3|42884.3|2
1634016420000|2021-10-12 05:27:00|42901.8|42881.8|42904.3|42884.3|42904.3|42884.3|42901.8|42881.8|2
1634016440000|2021-10-12 05:27:20|42906.8|42886.8|42908.1|42888.1|42908.1|42888.1|42906.8|42886.8|3
1634016450000|2021-10-12 05:27:30|42906.8|42886.8|42906.8|42886.8|42906.8|42886.8|42906.8|42886.8|3
1634016460000|2021-10-12 05:27:40|42905.5|42885.5|42903|42883|42908|42888|42903|42883|2
1634016480000|2021-10-12 05:28:00|42901.8|42881.8|42899.3|42879.3|42901.8|42881.8|42899.3|42879.3|1
1634016500000|2021-10-12 05:28:20|42898|42878|42898|42878|42898|42878|42898|42878|2
1634016510000|2021-10-12 05:28:30|42895.5|42875.5|42894.3|42874.3|42895.5|42875.5|42894.3|42874.3|8
1634016540000|2021-10-12 05:29:00|42895.5|42875.5|42899.3|42879.3|42900.5|42880.5|42895.5|42875.5|5
1634016550000|2021-10-12 05:29:10|42901.8|42881.8|42896.8|42876.8|42901.8|42881.8|42896.8|42876.8|1
1634016560000|2021-10-12 05:29:20|42899.3|42879.3|42901.8|42881.8|42901.8|42881.8|42899.3|42879.3|5
1634016570000|2021-10-12 05:29:30|42899.3|42879.3|42899.3|42879.3|42899.3|42879.3|42899.3|42879.3|2
1634016580000|2021-10-12 05:29:40|42899.2|42879.2|42899.2|42879.2|42899.2|42879.2|42899.2|42879.2|0
1634016600000|2021-10-12 05:30:00|42896.7|42876.7|42903|42883|42911.7|42891.7|42894.2|42874.2|23
1634016610000|2021-10-12 05:30:10|42905.5|42885.5|42911.7|42891.7|42911.7|42891.7|42904.2|42884.2|4
1634016620000|2021-10-12 05:30:20|42913|42893|42921.7|42901.7|42924.2|42904.2|42913|42893|2
1634016630000|2021-10-12 05:30:30|42919.2|42899.2|42914.2|42894.2|42921.7|42901.7|42909.2|42889.2|9
1634016640000|2021-10-12 05:30:40|42911.7|42891.7|42911.7|42891.7|42911.7|42891.7|42911.7|42891.7|0
1634016650000|2021-10-12 05:30:50|42908|42888|42894.2|42874.2|42908|42888|42894.2|42874.2|2
1634016660000|2021-10-12 05:31:00|42891.7|42871.7|42891.7|42871.7|42894.2|42874.2|42890.5|42870.5|6
1634016670000|2021-10-12 05:31:10|42894.2|42874.2|42896.7|42876.7|42899.2|42879.2|42894.2|42874.2|1
1634016680000|2021-10-12 05:31:20|42895.5|42875.5|42879.2|42859.2|42895.5|42875.5|42875.5|42855.5|13
1634016690000|2021-10-12 05:31:30|42884.2|42864.2|42884.2|42864.2|42886.7|42866.7|42884.2|42864.2|1
1634016700000|2021-10-12 05:31:40|42888|42868|42884.2|42864.2|42888|42868|42884.2|42864.2|3
1634016710000|2021-10-12 05:31:50|42882.9|42862.9|42914.2|42894.2|42914.2|42894.2|42882.9|42862.9|21
1634016720000|2021-10-12 05:32:00|42916.7|42896.7|42914.2|42894.2|42916.7|42896.7|42909.2|42889.2|5
1634016730000|2021-10-12 05:32:10|42916.8|42896.8|42914.2|42894.2|42918|42898|42914.2|42894.2|1
1634016740000|2021-10-12 05:32:20|42912.9|42892.9|42911.7|42891.7|42912.9|42892.9|42911.7|42891.7|2
1634016750000|2021-10-12 05:32:30|42913|42893|42906.7|42886.7|42914.2|42894.2|42906.7|42886.7|4
1634016760000|2021-10-12 05:32:40|42905.4|42885.4|42895.4|42875.4|42905.4|42885.4|42895.4|42875.4|2
1634016770000|2021-10-12 05:32:50|42896.7|42876.7|42895.4|42875.4|42896.7|42876.7|42895.4|42875.4|1
1634016780000|2021-10-12 05:33:00|42894.2|42874.2|42891.7|42871.7|42894.2|42874.2|42889.2|42869.2|5
1634016790000|2021-10-12 05:33:10|42901.7|42881.7|42903|42883|42903|42883|42901.7|42881.7|3
1634016800000|2021-10-12 05:33:20|42904.2|42884.2|42904.2|42884.2|42909.2|42889.2|42904.2|42884.2|6
1634016810000|2021-10-12 05:33:30|42901.7|42881.7|42899.2|42879.2|42901.7|42881.7|42899.2|42879.2|1
1634016820000|2021-10-12 05:33:40|42897.9|42877.9|42889.2|42869.2|42897.9|42877.9|42889.2|42869.2|3
1634016830000|2021-10-12 05:33:50|42890.4|42870.4|42899.2|42879.2|42902.9|42882.9|42890.4|42870.4|4
1634016840000|2021-10-12 05:34:00|||||||||2
1634016850000|2021-10-12 05:34:10|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|0
1634016870000|2021-10-12 05:34:30|42896.6|42876.6|42889.2|42869.2|42896.6|42876.6|42889.2|42869.2|7
1634016880000|2021-10-12 05:34:40|42887.9|42867.9|42886.7|42866.7|42887.9|42867.9|42886.7|42866.7|4
1634016890000|2021-10-12 05:34:50|42884.3|42864.3|42881.7|42861.7|42884.3|42864.3|42881.7|42861.7|5
1634016900000|2021-10-12 05:35:00|42880.4|42860.4|42874.2|42854.2|42884.2|42864.2|42874.2|42854.2|4
1634016910000|2021-10-12 05:35:10|42869.2|42849.2|42869.2|42849.2|42869.2|42849.2|42869.2|42849.2|1
1634016920000|2021-10-12 05:35:20|42864.2|42844.2|42857.9|42837.9|42864.2|42844.2|42857.9|42837.9|12
1634016930000|2021-10-12 05:35:30|42856.7|42836.7|42854.2|42834.2|42856.7|42836.7|42852.9|42832.9|5
1634016940000|2021-10-12 05:35:40|42852.9|42832.9|42855.5|42835.5|42855.5|42835.5|42850.4|42830.4|10
1634016950000|2021-10-12 05:35:50|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|42851.7|42831.7|2
1634016960000|2021-10-12 05:36:00|42855.4|42835.4|42862.9|42842.9|42864.2|42844.2|42855.4|42835.4|5
1634016970000|2021-10-12 05:36:10|42864.2|42844.2|42876.7|42856.7|42876.7|42856.7|42864.2|42844.2|7
1634016980000|2021-10-12 05:36:20|42878|42858|42886.7|42866.7|42886.7|42866.7|42878|42858|6
1634016990000|2021-10-12 05:36:30|42889.2|42869.2|42891.7|42871.7|42894.2|42874.2|42889.2|42869.2|3
1634017000000|2021-10-12 05:36:40|42892.9|42872.9|42900.5|42880.5|42900.5|42880.5|42889.2|42869.2|4
1634017010000|2021-10-12 05:36:50|42904.2|42884.2|42914.2|42894.2|42914.2|42894.2|42904.2|42884.2|5
1634017020000|2021-10-12 05:37:00|42921.7|42901.7|42921.7|42901.7|42924.2|42904.2|42919.2|42899.2|7
1634017030000|2021-10-12 05:37:10|42922.9|42902.9|42934.2|42914.2|42934.2|42914.2|42922.9|42902.9|8
1634017040000|2021-10-12 05:37:20|42931.7|42911.7|42931.7|42911.7|42931.7|42911.7|42931.7|42911.7|5
1634017050000|2021-10-12 05:37:30|42934.2|42914.2|42931.7|42911.7|42934.2|42914.2|42931.7|42911.7|4
1634017060000|2021-10-12 05:37:40|42930.4|42910.4|42934.2|42914.2|42934.2|42914.2|42929.2|42909.2|3
1634017070000|2021-10-12 05:37:50|42936.7|42916.7|42941.7|42921.7|42941.7|42921.7|42936.7|42916.7|4
1634017080000|2021-10-12 05:38:00|42940.4|42920.4|42939.2|42919.2|42940.4|42920.4|42939.2|42919.2|4
1634017090000|2021-10-12 05:38:10|42935.3|42915.3|42919.2|42899.2|42935.3|42915.3|42919.2|42899.2|5
1634017100000|2021-10-12 05:38:20|42918|42898|42919.2|42899.2|42919.2|42899.2|42914.2|42894.2|7
1634017110000|2021-10-12 05:38:30|42924.2|42904.2|42932.9|42912.9|42932.9|42912.9|42924.2|42904.2|2
1634017120000|2021-10-12 05:38:40|42934.1|42914.1|42941.7|42921.7|42941.7|42921.7|42934.1|42914.1|7
1634017130000|2021-10-12 05:38:50|42944.2|42924.2|42944.2|42924.2|42944.2|42924.2|42944.2|42924.2|0
1634017140000|2021-10-12 05:39:00|42942.9|42922.9|42931.7|42911.7|42942.9|42922.9|42931.7|42911.7|8
1634017150000|2021-10-12 05:39:10|42933|42913|42938|42918|42938|42918|42933|42913|11
1634017160000|2021-10-12 05:39:20|42940.4|42920.4|42939.2|42919.2|42940.4|42920.4|42939.2|42919.2|0
1634017170000|2021-10-12 05:39:30|42936.7|42916.7|42939.2|42919.2|42939.2|42919.2|42936.7|42916.7|2
1634017180000|2021-10-12 05:39:40|42934.2|42914.2|42939.2|42919.2|42939.2|42919.2|42934.2|42914.2|17
1634017190000|2021-10-12 05:39:50|||||||||8
1634017200000|2021-10-12 05:40:00|42938|42918|42939.2|42919.2|42939.2|42919.2|42934.2|42914.2|2
1634017210000|2021-10-12 05:40:10|42937.9|42917.9|42935.5|42915.5|42939.2|42919.2|42935.5|42915.5|2
1634017220000|2021-10-12 05:40:20|42936.7|42916.7|42934.2|42914.2|42939.2|42919.2|42934.2|42914.2|2
1634017230000|2021-10-12 05:40:30|42933|42913|42924.2|42904.2|42933|42913|42924.2|42904.2|9
1634017240000|2021-10-12 05:40:40|42925.4|42905.4|42924.2|42904.2|42926.7|42906.7|42924.2|42904.2|5
1634017250000|2021-10-12 05:40:50|42921.8|42901.8|42919.2|42899.2|42921.8|42901.8|42919.2|42899.2|1
1634017260000|2021-10-12 05:41:00|42917.9|42897.9|42911.7|42891.7|42917.9|42897.9|42911.7|42891.7|1
1634017270000|2021-10-12 05:41:10|42913|42893|42914.2|42894.2|42914.2|42894.2|42913|42893|0
1634017280000|2021-10-12 05:41:20|42915.4|42895.4|42923|42903|42923|42903|42915.4|42895.4|1
1634017290000|2021-10-12 05:41:30|42921.7|42901.7|42924.2|42904.2|42924.2|42904.2|42920.5|42900.5|1
1634017300000|2021-10-12 05:41:40|||||||||5
1634017320000|2021-10-12 05:42:00|42921.7|42901.7|42921.7|42901.7|42924.2|42904.2|42921.7|42901.7|0
1634017330000|2021-10-12 05:42:10|42922.9|42902.9|42924.2|42904.2|42924.2|42904.2|42922.9|42902.9|4
1634017350000|2021-10-12 05:42:30|42929.2|42909.2|42929.2|42909.2|42929.2|42909.2|42929.2|42909.2|2
1634017370000|2021-10-12 05:42:50|42931.7|42911.7|42939.2|42919.2|42939.2|42919.2|42931.7|42911.7|7
1634017380000|2021-10-12 05:43:00|42940.5|42920.5|42934.2|42914.2|42941.7|42921.7|42934.2|42914.2|5
1634017390000|2021-10-12 05:43:10|42930.4|42910.4|42929.2|42909.2|42930.4|42910.4|42929.2|42909.2|2
1634017400000|2021-10-12 05:43:20|42927.9|42907.9|42919.2|42899.2|42927.9|42907.9|42919.2|42899.2|9
1634017410000|2021-10-12 05:43:30|42916.7|42896.7|42916.7|42896.7|42916.7|42896.7|42916.7|42896.7|2
1634017420000|2021-10-12 05:43:40|42917.9|42897.9|42919.2|42899.2|42919.2|42899.2|42916.7|42896.7|3
1634017430000|2021-10-12 05:43:50|42916.7|42896.7|42911.7|42891.7|42916.7|42896.7|42911.7|42891.7|5
1634017440000|2021-10-12 05:44:00|42906.7|42886.7|42906.7|42886.7|42906.7|42886.7|42906.7|42886.7|2
1634017450000|2021-10-12 05:44:10|42908|42888|42909.2|42889.2|42909.2|42889.2|42908|42888|0
1634017460000|2021-10-12 05:44:20|42911.8|42891.8|42914.2|42894.2|42919.2|42899.2|42911.8|42891.8|3
1634017470000|2021-10-12 05:44:30|||||||||1
1634017480000|2021-10-12 05:44:40|42911.7|42891.7|42909.2|42889.2|42911.7|42891.7|42909.2|42889.2|2
1634017490000|2021-10-12 05:44:50|42907.9|42887.9|42919.2|42899.2|42924.2|42904.2|42907.9|42887.9|11
1634017500000|2021-10-12 05:45:00|42916.6|42896.6|42906.7|42886.7|42916.6|42896.6|42906.7|42886.7|6
1634017510000|2021-10-12 05:45:10|42909.2|42889.2|42904.2|42884.2|42909.2|42889.2|42904.2|42884.2|4
1634017520000|2021-10-12 05:45:20|||||||||1
1634017530000|2021-10-12 05:45:30|42900.4|42880.4|42899.2|42879.2|42900.5|42880.5|42899.2|42879.2|8
1634017540000|2021-10-12 05:45:40|42904.2|42884.2|42899.2|42879.2|42904.2|42884.2|42899.2|42879.2|0
1634017560000|2021-10-12 05:46:00|42905.5|42885.5|42906.8|42886.8|42906.8|42886.8|42905.5|42885.5|22
1634017570000|2021-10-12 05:46:10|42909.2|42889.2|42924.2|42904.2|42924.2|42904.2|42909.2|42889.2|3
1634017590000|2021-10-12 05:46:30|||||||||5
1634017600000|2021-10-12 05:46:40|42922.9|42902.9|42913|42893|42924.2|42904.2|42913|42893|5
1634017610000|2021-10-12 05:46:50|42911.8|42891.8|42906.7|42886.7|42911.8|42891.8|42906.7|42886.7|1
1634017620000|2021-10-12 05:47:00|42904.2|42884.2|42906.7|42886.7|42906.7|42886.7|42901.7|42881.7|6
1634017640000|2021-10-12 05:47:20|42908|42888|42914.2|42894.2|42914.2|42894.2|42908|42888|1
1634017650000|2021-10-12 05:47:30|42916.7|42896.7|42919.2|42899.2|42919.2|42899.2|42916.7|42896.7|1
1634017660000|2021-10-12 05:47:40|42921.7|42901.7|42924.2|42904.2|42924.2|42904.2|42921.7|42901.7|4
1634017670000|2021-10-12 05:47:50|42925.5|42905.5|42943|42923|42943|42923|42925.5|42905.5|8
1634017680000|2021-10-12 05:48:00|42941.7|42921.7|42941.7|42921.7|42941.7|42921.7|42941.7|42921.7|2
1634017710000|2021-10-12 05:48:30|42943|42923|42944.2|42924.2|42949.2|42929.2|42943|42923|4
1634017720000|2021-10-12 05:48:40|42945.5|42925.5|42956.6|42936.6|42956.8|42936.8|42944.2|42924.2|3
1634017730000|2021-10-12 05:48:50|42954.2|42934.2|42954.2|42934.2|42956.7|42936.7|42954.2|42934.2|0
1634017740000|2021-10-12 05:49:00|42951.7|42931.7|42961.7|42941.7|42961.7|42941.7|42950.5|42930.5|12
1634017750000|2021-10-12 05:49:10|42962.9|42942.9|42969.2|42949.2|42969.2|42949.2|42962.9|42942.9|20
1634017760000|2021-10-12 05:49:20|42967.9|42947.9|42966.7|42946.7|42967.9|42947.9|42966.7|42946.7|7
1634017770000|2021-10-12 05:49:30|42969.2|42949.2|42969.2|42949.2|42969.2|42949.2|42966.7|42946.7|5
1634017780000|2021-10-12 05:49:40|42971.7|42951.7|42969.2|42949.2|42971.7|42951.7|42969.2|42949.2|8
1634017790000|2021-10-12 05:49:50|42970.5|42950.5|42974.2|42954.2|42974.2|42954.2|42970.5|42950.5|3
1634017800000|2021-10-12 05:50:00|42975.5|42955.5|42969.2|42949.2|42978|42958|42969.2|42949.2|10
1634017810000|2021-10-12 05:50:10|42970.5|42950.5|42970.5|42950.5|42971.7|42951.7|42969.2|42949.2|1
1634017820000|2021-10-12 05:50:20|42969.2|42949.2|42976.7|42956.7|42976.7|42956.7|42969.2|42949.2|0
1634017830000|2021-10-12 05:50:30|42975.4|42955.4|42967.9|42947.9|42975.4|42955.4|42967.9|42947.9|2
1634017840000|2021-10-12 05:50:40|42966.7|42946.7|42964.2|42944.2|42969.2|42949.2|42964.2|42944.2|8
1634017850000|2021-10-12 05:50:50|42961.6|42941.6|42961.7|42941.7|42964.2|42944.2|42959.2|42939.2|4
1634017860000|2021-10-12 05:51:00|42964.2|42944.2|42955.4|42935.4|42964.2|42944.2|42955.4|42935.4|5
1634017870000|2021-10-12 05:51:10|42956.7|42936.7|42959.2|42939.2|42959.2|42939.2|42956.7|42936.7|6
1634017880000|2021-10-12 05:51:20|42957.9|42937.9|42961.7|42941.7|42964.2|42944.2|42956.7|42936.7|2
1634017890000|2021-10-12 05:51:30|42964.2|42944.2|42959.2|42939.2|42964.2|42944.2|42959.2|42939.2|2
1634017900000|2021-10-12 05:51:40|42961.7|42941.7|42959.2|42939.2|42961.7|42941.7|42959.2|42939.2|3
1634017920000|2021-10-12 05:52:00|||||||||2
1634017930000|2021-10-12 05:52:10|42960.5|42940.5|42960.5|42940.5|42960.5|42940.5|42960.5|42940.5|4
1634017940000|2021-10-12 05:52:20|42964.2|42944.2|42969.2|42949.2|42971.7|42951.7|42964.2|42944.2|9
1634017950000|2021-10-12 05:52:30|42971.7|42951.7|42974.2|42954.2|42974.2|42954.2|42971.7|42951.7|0
1634017960000|2021-10-12 05:52:40|42975.5|42955.5|42979.2|42959.2|42979.2|42959.2|42975.5|42955.5|4
1634017970000|2021-10-12 05:52:50|42977.9|42957.9|42979.2|42959.2|42979.2|42959.2|42976.7|42956.7|4
1634017980000|2021-10-12 05:53:00|42975.5|42955.5|42970.5|42950.5|42975.5|42955.5|42969.2|42949.2|9
1634017990000|2021-10-12 05:53:10|42971.7|42951.7|42976.7|42956.7|42976.7|42956.7|42971.7|42951.7|3
1634018000000|2021-10-12 05:53:20|42974.2|42954.2|42974.2|42954.2|42974.2|42954.2|42969.2|42949.2|2
1634018010000|2021-10-12 05:53:30|42972.9|42952.9|42973|42953|42973|42953|42969.2|42949.2|2
1634018020000|2021-10-12 05:53:40|42974.2|42954.2|42979.2|42959.2|42981.7|42961.7|42974.2|42954.2|5
1634018030000|2021-10-12 05:53:50|42982.9|42962.9|42986.7|42966.7|42986.7|42966.7|42979.2|42959.2|8
1634018040000|2021-10-12 05:54:00|42989.2|42969.2|42989.2|42969.2|42989.2|42969.2|42989.2|42969.2|17
1634018050000|2021-10-12 05:54:10|42987.9|42967.9|42989.2|42969.2|42989.2|42969.2|42986.7|42966.7|6
1634018060000|2021-10-12 05:54:20|42990.5|42970.5|42990.5|42970.5|42990.5|42970.5|42990.5|42970.5|0
1634018070000|2021-10-12 05:54:30|42993|42973|42994.2|42974.2|42994.2|42974.2|42993|42973|12
1634018080000|2021-10-12 05:54:40|42991.7|42971.7|42986.7|42966.7|42991.7|42971.7|42986.7|42966.7|3
1634018090000|2021-10-12 05:54:50|42980.4|42960.4|42979.2|42959.2|42980.4|42960.4|42976.7|42956.7|5
1634018100000|2021-10-12 05:55:00|||||||||7
1634018110000|2021-10-12 05:55:10|42977.9|42957.9|42977.9|42957.9|42977.9|42957.9|42977.9|42957.9|2
1634018120000|2021-10-12 05:55:20|42976.6|42956.6|42964.2|42944.2|42976.6|42956.6|42964.2|42944.2|12
1634018130000|2021-10-12 05:55:30|42961.7|42941.7|42965.5|42945.5|42965.5|42945.5|42961.7|42941.7|4
1634018140000|2021-10-12 05:55:40|42964.2|42944.2|42964.2|42944.2|42964.2|42944.2|42964.2|42944.2|1
1634018150000|2021-10-12 05:55:50|42967.9|42947.9|42976.7|42956.7|42976.7|42956.7|42967.9|42947.9|12
1634018160000|2021-10-12 05:56:00|42978|42958|42981.7|42961.7|42984.2|42964.2|42978|42958|2
1634018170000|2021-10-12 05:56:10|42980.4|42960.4|42984.2|42964.2|42984.3|42964.3|42980.4|42960.4|4
1634018180000|2021-10-12 05:56:20|42986.7|42966.7|42985.4|42965.4|42989.2|42969.2|42985.4|42965.4|6
1634018190000|2021-10-12 05:56:30|42984.2|42964.2|42984.2|42964.2|42986.7|42966.7|42984.2|42964.2|0
1634018200000|2021-10-12 05:56:40|42981.6|42961.6|42979.2|42959.2|42981.6|42961.6|42979.2|42959.2|8
1634018210000|2021-10-12 05:56:50|42976.7|42956.7|42976.7|42956.7|42976.7|42956.7|42976.7|42956.7|0
1634018220000|2021-10-12 05:57:00|||||||||10
1634018240000|2021-10-12 05:57:20|42974.2|42954.2|42959.2|42939.2|42974.2|42954.2|42959.2|42939.2|7
1634018250000|2021-10-12 05:57:30|42960.5|42940.5|42954.2|42934.2|42964.2|42944.2|42954.2|42934.2|9
1634018260000|2021-10-12 05:57:40|42952.9|42932.9|42950.4|42930.4|42952.9|42932.9|42946.7|42926.7|8
1634018270000|2021-10-12 05:57:50|42952.9|42932.9|42956.7|42936.7|42956.7|42936.7|42952.9|42932.9|0
1634018280000|2021-10-12 05:58:00|42955.5|42935.5|42944.2|42924.2|42955.5|42935.5|42944.2|42924.2|2
1634018290000|2021-10-12 05:58:10|42949.2|42929.2|42954.2|42934.2|42954.2|42934.2|42949.2|42929.2|10
1634018300000|2021-10-12 05:58:20|42951.7|42931.7|42941.7|42921.7|42951.7|42931.7|42941.7|42921.7|0
1634018310000|2021-10-12 05:58:30|42939.2|42919.2|42936.7|42916.7|42939.2|42919.2|42936.7|42916.7|5
1634018320000|2021-10-12 05:58:40|42931.7|42911.7|42934.2|42914.2|42934.2|42914.2|42931.7|42911.7|5
1634018340000|2021-10-12 05:59:00|42935.5|42915.5|42940.5|42920.5|42940.5|42920.5|42935.4|42915.4|7
1634018350000|2021-10-12 05:59:10|42941.8|42921.8|42939.2|42919.2|42943|42923|42939.2|42919.2|4
1634018360000|2021-10-12 05:59:20|42941.7|42921.7|42949.2|42929.2|42949.2|42929.2|42941.7|42921.7|2
1634018370000|2021-10-12 05:59:30|42951.7|42931.7|42949.2|42929.2|42954.2|42934.2|42949.2|42929.2|0
1634018380000|2021-10-12 05:59:40|42951.6|42931.6|42954.2|42934.2|42954.2|42934.2|42951.6|42931.6|0
1634018390000|2021-10-12 05:59:50|42952.9|42932.9|42944.2|42924.2|42952.9|42932.9|42944.2|42924.2|6
1634018400000|2021-10-12 06:00:00|42939.2|42919.2|42934.2|42914.2|42939.2|42919.2|42931.7|42911.7|7
1634018410000|2021-10-12 06:00:10|42938|42918|42939.2|42919.2|42939.2|42919.2|42934.2|42914.2|6
1634018420000|2021-10-12 06:00:20|42936.7|42916.7|42944.2|42924.2|42944.2|42924.2|42936.7|42916.7|5
1634018430000|2021-10-12 06:00:30|42942.9|42922.9|42941.7|42921.7|42942.9|42922.9|42941.7|42921.7|3
1634018440000|2021-10-12 06:00:40|42943|42923|42943|42923|42943|42923|42943|42923|2
1634018450000|2021-10-12 06:00:50|42941.8|42921.8|42943|42923|42943|42923|42939.2|42919.2|13
1634018460000|2021-10-12 06:01:00|42944.2|42924.2|42939.2|42919.2|42946.7|42926.7|42939.2|42919.2|5
1634018470000|2021-10-12 06:01:10|42938|42918|42944.2|42924.2|42946.7|42926.7|42936.7|42916.7|3
1634018480000|2021-10-12 06:01:20|42949.2|42929.2|42949.2|42929.2|42949.2|42929.2|42949.2|42929.2|7
1634018490000|2021-10-12 06:01:30|42950.5|42930.5|42959.2|42939.2|42959.2|42939.2|42949.2|42929.2|7
1634018500000|2021-10-12 06:01:40|42960.5|42940.5|42959.2|42939.2|42969.3|42949.3|42959.2|42939.2|7
1634018510000|2021-10-12 06:01:50|42957.9|42937.9|42966.7|42946.7|42966.7|42946.7|42956.7|42936.7|9
1634018520000|2021-10-12 06:02:00|42970.5|42950.5|42969.2|42949.2|42971.7|42951.7|42969.2|42949.2|16
1634018530000|2021-10-12 06:02:10|42971.7|42951.7|42978|42958|42979.3|42959.3|42971.7|42951.7|8
1634018540000|2021-10-12 06:02:20|42976.7|42956.7|42990.5|42970.5|42991.7|42971.7|42975.5|42955.5|25
1634018550000|2021-10-12 06:02:30|42989.2|42969.2|42996.7|42976.7|42996.7|42976.7|42986.7|42966.7|12
1634018560000|2021-10-12 06:02:40|42995.5|42975.5|42999.2|42979.2|42999.2|42979.2|42994.2|42974.2|3
1634018570000|2021-10-12 06:02:50|43001.7|42981.7|43002.9|42982.9|43002.9|42982.9|43001.7|42981.7|4
1634018580000|2021-10-12 06:03:00|43001.7|42981.7|42997.9|42977.9|43001.7|42981.7|42997.9|42977.9|5
1634018590000|2021-10-12 06:03:10|42996.7|42976.7|42994.2|42974.2|42996.7|42976.7|42991.7|42971.7|1
1634018600000|2021-10-12 06:03:20|42991.7|42971.7|42995.4|42975.4|42995.4|42975.4|42989.2|42969.2|4
1634018610000|2021-10-12 06:03:30|42996.7|42976.7|42994.2|42974.2|42998|42978|42994.2|42974.2|10
1634018620000|2021-10-12 06:03:40|42993|42973|43004.3|42984.3|43004.3|42984.3|42991.7|42971.7|10
1634018630000|2021-10-12 06:03:50|42999.3|42979.3|42994.3|42974.3|42999.3|42979.3|42994.3|42974.3|6
1634018640000|2021-10-12 06:04:00|42998|42978|43009.3|42989.3|43009.3|42989.3|42993.1|42973.1|16
1634018650000|2021-10-12 06:04:10|43008.1|42988.1|43009.3|42989.3|43009.3|42989.3|43006.8|42986.8|2
1634018660000|2021-10-12 06:04:20|43010.6|42990.6|43009.3|42989.3|43014.3|42994.3|43009.3|42989.3|4
1634018670000|2021-10-12 06:04:30|43008|42988|43001.8|42981.8|43008|42988|43001.8|42981.8|2
1634018680000|2021-10-12 06:04:40|42996.8|42976.8|43006.8|42986.8|43006.8|42986.8|42996.8|42976.8|6
1634018690000|2021-10-12 06:04:50|43005.6|42985.6|43000.5|42980.5|43005.6|42985.6|43000.5|42980.5|2
1634018700000|2021-10-12 06:05:00|42999.3|42979.3|42979.3|42959.3|42999.3|42979.3|42979.3|42959.3|8
1634018710000|2021-10-12 06:05:10|42980.6|42960.6|42981.8|42961.8|42984.3|42964.3|42980.6|42960.6|2
1634018720000|2021-10-12 06:05:20|42980.5|42960.5|42981.8|42961.8|42981.8|42961.8|42979.3|42959.3|0
1634018730000|2021-10-12 06:05:30|42979.3|42959.3|42978.1|42958.1|42979.3|42959.3|42976.8|42956.8|2
1634018740000|2021-10-12 06:05:40|42976.8|42956.8|42980.5|42960.5|42980.5|42960.5|42976.8|42956.8|0
1634018750000|2021-10-12 06:05:50|42979.3|42959.3|42981.8|42961.8|42981.8|42961.8|42979.2|42959.2|4
1634018760000|2021-10-12 06:06:00|42984.3|42964.3|42981.8|42961.8|42984.3|42964.3|42981.8|42961.8|0
1634018770000|2021-10-12 06:06:10|42980.6|42960.6|42976.8|42956.8|42980.6|42960.6|42976.8|42956.8|1
1634018780000|2021-10-12 06:06:20|42974.3|42954.3|42976.8|42956.8|42976.8|42956.8|42974.3|42954.3|2
1634018790000|2021-10-12 06:06:30|42975.5|42955.5|42976.8|42956.8|42976.8|42956.8|42973|42953|1
1634018800000|2021-10-12 06:06:40|42975.5|42955.5|42976.8|42956.8|42979.3|42959.3|42974.3|42954.3|3
1634018810000|2021-10-12 06:06:50|42974.3|42954.3|42969.3|42949.3|42975.6|42955.6|42969.3|42949.3|1
1634018820000|2021-10-12 06:07:00|42968|42948|42966.8|42946.8|42969.3|42949.3|42966.8|42946.8|1
1634018830000|2021-10-12 06:07:10|42964.3|42944.3|42956.8|42936.8|42964.3|42944.3|42955.5|42935.5|6
1634018840000|2021-10-12 06:07:20|42958|42938|42960.6|42940.6|42960.6|42940.6|42954.3|42934.3|7
1634018850000|2021-10-12 06:07:30|42961.8|42941.8|42969.3|42949.3|42969.3|42949.3|42961.8|42941.8|4
1634018860000|2021-10-12 06:07:40|42968.1|42948.1|42969.3|42949.3|42969.3|42949.3|42968.1|42948.1|0
1634018870000|2021-10-12 06:07:50|42970.5|42950.5|42971.8|42951.8|42971.8|42951.8|42969.3|42949.3|0
1634018880000|2021-10-12 06:08:00|42969.3|42949.3|42954.3|42934.3|42969.3|42949.3|42951.8|42931.8|22
1634018890000|2021-10-12 06:08:10|42953|42933|42946.8|42926.8|42953|42933|42946.8|42926.8|17
1634018900000|2021-10-12 06:08:20|42945.6|42925.6|42946.8|42926.8|42951.8|42931.8|42945.6|42925.6|3
1634018910000|2021-10-12 06:08:30|42945.5|42925.5|42944.3|42924.3|42945.5|42925.5|42940.5|42920.5|3
1634018920000|2021-10-12 06:08:40|42943|42923|42949.3|42929.3|42949.3|42929.3|42941.8|42921.8|6
1634018930000|2021-10-12 06:08:50|42948.1|42928.1|42951.8|42931.8|42951.8|42931.8|42946.8|42926.8|2
1634018940000|2021-10-12 06:09:00|42955.6|42935.6|42956.8|42936.8|42959.3|42939.3|42951.8|42931.8|10
1634018950000|2021-10-12 06:09:10|42959.4|42939.4|42966.8|42946.8|42966.8|42946.8|42959.4|42939.4|12
1634018960000|2021-10-12 06:09:20|42964.3|42944.3|42961.8|42941.8|42966.8|42946.8|42961.8|42941.8|0
1634018970000|2021-10-12 06:09:30|42959.3|42939.3|42950.5|42930.5|42959.3|42939.3|42950.5|42930.5|3
1634018980000|2021-10-12 06:09:40|42949.3|42929.3|42946.8|42926.8|42949.3|42929.3|42946.8|42926.8|1
1634018990000|2021-10-12 06:09:50|42948.1|42928.1|42954.4|42934.4|42954.4|42934.4|42948.1|42928.1|13
1634019000000|2021-10-12 06:10:00|42956.8|42936.8|42953|42933|42956.8|42936.8|42951.8|42931.8|1
1634019010000|2021-10-12 06:10:10|42955.5|42935.5|42959.2|42939.2|42960.5|42940.5|42955.5|42935.5|7
1634019020000|2021-10-12 06:10:20|42956.8|42936.8|42961.8|42941.8|42961.8|42941.8|42956.8|42936.8|3
1634019030000|2021-10-12 06:10:30|42960.5|42940.5|42964.3|42944.3|42964.3|42944.3|42959.3|42939.3|6
1634019040000|2021-10-12 06:10:40|42965.6|42945.6|42966.8|42946.8|42968.1|42948.1|42964.3|42944.3|3
1634019050000|2021-10-12 06:10:50|42964.3|42944.3|42975.6|42955.6|42975.6|42955.6|42959.3|42939.3|14
1634019060000|2021-10-12 06:11:00|42976.8|42956.8|42973|42953|42984.3|42964.3|42973|42953|22
1634019070000|2021-10-12 06:11:10|42971.8|42951.8|42969.3|42949.3|42973|42953|42969.3|42949.3|2
1634019080000|2021-10-12 06:11:20|42968|42948|42959.3|42939.3|42968|42948|42958|42938|4
1634019090000|2021-10-12 06:11:30|42960.6|42940.6|42948|42928|42960.6|42940.6|42948|42928|11
1634019100000|2021-10-12 06:11:40|42949.3|42929.3|42941.8|42921.8|42949.3|42929.3|42939.3|42919.3|12
1634019110000|2021-10-12 06:11:50|42940.5|42920.5|42935.5|42915.5|42940.5|42920.5|42935.5|42915.5|6
1634019120000|2021-10-12 06:12:00|42934.3|42914.3|42941.8|42921.8|42943|42923|42934.3|42914.3|11
1634019130000|2021-10-12 06:12:10|42939.3|42919.3|42936.8|42916.8|42939.3|42919.3|42936.8|42916.8|0
1634019140000|2021-10-12 06:12:20|42939.3|42919.3|42944.3|42924.3|42944.3|42924.3|42939.3|42919.3|1
1634019150000|2021-10-12 06:12:30|42945.6|42925.6|42950.5|42930.5|42950.6|42930.6|42945.6|42925.6|12
1634019160000|2021-10-12 06:12:40|42949.3|42929.3|42954.3|42934.3|42954.3|42934.3|42949.3|42929.3|0
1634019170000|2021-10-12 06:12:50|42956.8|42936.8|42964.3|42944.3|42966.8|42946.8|42956.8|42936.8|16
1634019180000|2021-10-12 06:13:00|42963|42943|42964.3|42944.3|42964.3|42944.3|42956.8|42936.8|2
1634019190000|2021-10-12 06:13:10|42963|42943|42951.8|42931.8|42963|42943|42951.8|42931.8|2
1634019200000|2021-10-12 06:13:20|42954.3|42934.3|42951.8|42931.8|42954.3|42934.3|42946.8|42926.8|5
1634019210000|2021-10-12 06:13:30|42949.3|42929.3|42946.8|42926.8|42951.8|42931.8|42946.8|42926.8|2
1634019220000|2021-10-12 06:13:40|42944.3|42924.3|42933.1|42913.1|42946.8|42926.8|42930.5|42910.5|15
1634019230000|2021-10-12 06:13:50|42936.9|42916.9|42926.8|42906.8|42939.3|42919.3|42914.3|42894.3|20
1634019240000|2021-10-12 06:14:00|42928.1|42908.1|42931.8|42911.8|42931.8|42911.8|42924.3|42904.3|12
1634019250000|2021-10-12 06:14:10|42930.6|42910.6|42919.3|42899.3|42930.6|42910.6|42919.3|42899.3|8
1634019260000|2021-10-12 06:14:20|42914.3|42894.3|42906.8|42886.8|42914.3|42894.3|42906.8|42886.8|7
1634019270000|2021-10-12 06:14:30|42909.3|42889.3|42924.3|42904.3|42924.3|42904.3|42909.3|42889.3|6
1634019280000|2021-10-12 06:14:40|42926.8|42906.8|42926.8|42906.8|42931.8|42911.8|42926.8|42906.8|2
1634019290000|2021-10-12 06:14:50|42924.4|42904.4|42911.8|42891.8|42924.4|42904.4|42909.3|42889.3|5
1634019300000|2021-10-12 06:15:00|42909.3|42889.3|42909.3|42889.3|42916.8|42896.8|42906.8|42886.8|16
1634019310000|2021-10-12 06:15:10|42908|42888|42901.8|42881.8|42908|42888|42898|42878|8
1634019320000|2021-10-12 06:15:20|42900.5|42880.5|42901.8|42881.8|42901.8|42881.8|42899.3|42879.3|8
1634019330000|2021-10-12 06:15:30|42899.3|42879.3|42894.3|42874.3|42901.8|42881.8|42893|42873|5
1634019340000|2021-10-12 06:15:40|42896.9|42876.9|42906.8|42886.8|42906.8|42886.8|42896.8|42876.8|6
1634019350000|2021-10-12 06:15:50|42904.3|42884.3|42909.3|42889.3|42916.8|42896.8|42904.3|42884.3|7
1634019360000|2021-10-12 06:16:00|42910.5|42890.5|42911.8|42891.8|42911.8|42891.8|42910.5|42890.5|1
1634019370000|2021-10-12 06:16:10|42914.3|42894.3|42904.3|42884.3|42919.3|42899.3|42904.3|42884.3|3
1634019380000|2021-10-12 06:16:20|42906.8|42886.8|42906.8|42886.8|42906.8|42886.8|42904.3|42884.3|0
1634019390000|2021-10-12 06:16:30|42909.3|42889.3|42906.8|42886.8|42909.3|42889.3|42906.8|42886.8|1
1634019400000|2021-10-12 06:16:40|42909.3|42889.3|42909.3|42889.3|42911.8|42891.8|42905.5|42885.5|5
1634019410000|2021-10-12 06:16:50|42911.8|42891.8|42921.8|42901.8|42921.8|42901.8|42911.8|42891.8|4
1634019420000|2021-10-12 06:17:00|42924.3|42904.3|42926.8|42906.8|42926.8|42906.8|42924.3|42904.3|0
1634019430000|2021-10-12 06:17:10|42925.5|42905.5|42924.3|42904.3|42926.8|42906.8|42921.8|42901.8|0
1634019440000|2021-10-12 06:17:20|42921.8|42901.8|42929.3|42909.3|42929.3|42909.3|42921.8|42901.8|1
1634019450000|2021-10-12 06:17:30|42931.8|42911.8|42931.8|42911.8|42931.8|42911.8|42929.3|42909.3|4
1634019460000|2021-10-12 06:17:40|42930.5|42910.5|42921.8|42901.8|42930.5|42910.5|42921.8|42901.8|3
1634019470000|2021-10-12 06:17:50|42920.5|42900.5|42921.8|42901.8|42924.3|42904.3|42919.3|42899.3|11
1634019480000|2021-10-12 06:18:00|42923.1|42903.1|42924.3|42904.3|42926.8|42906.8|42921.8|42901.8|1
1634019490000|2021-10-12 06:18:10|42926.8|42906.8|42924.3|42904.3|42926.8|42906.8|42924.3|42904.3|4
1634019500000|2021-10-12 06:18:20|42921.8|42901.8|42921.8|42901.8|42921.8|42901.8|42921.8|42901.8|3
1634019510000|2021-10-12 06:18:30|42916.8|42896.8|42914.3|42894.3|42919.3|42899.3|42914.3|42894.3|4
1634019520000|2021-10-12 06:18:40|42915.5|42895.5|42919.3|42899.3|42919.3|42899.3|42915.5|42895.5|0
1634019530000|2021-10-12 06:18:50|42916.8|42896.8|42923.1|42903.1|42923.1|42903.1|42916.8|42896.8|0
1634019540000|2021-10-12 06:19:00|42924.3|42904.3|42921.8|42901.8|42924.3|42904.3|42919.3|42899.3|3
1634019550000|2021-10-12 06:19:10|42920.5|42900.5|42926.8|42906.8|42926.8|42906.8|42919.3|42899.3|13
1634019560000|2021-10-12 06:19:20|42924.3|42904.3|42926.8|42906.8|42929.3|42909.3|42924.3|42904.3|2
1634019570000|2021-10-12 06:19:30|42928.1|42908.1|42929.3|42909.3|42929.3|42909.3|42926.8|42906.8|1
1634019580000|2021-10-12 06:19:40|42926.8|42906.8|42928|42908|42931.8|42911.8|42926.8|42906.8|1
1634019590000|2021-10-12 06:19:50|42929.3|42909.3|42929.3|42909.3|42931.8|42911.8|42929.3|42909.3|1
1634019600000|2021-10-12 06:20:00|42930.5|42910.5|42921.8|42901.8|42931.8|42911.8|42921.8|42901.8|8
1634019610000|2021-10-12 06:20:10|42919.3|42899.3|42925.6|42905.6|42925.6|42905.6|42919.3|42899.3|1
1634019620000|2021-10-12 06:20:20|42930.6|42910.6|42926.8|42906.8|42930.6|42910.6|42926.8|42906.8|11
1634019630000|2021-10-12 06:20:30|42925.5|42905.5|42914.3|42894.3|42925.5|42905.5|42914.3|42894.3|0
1634019640000|2021-10-12 06:20:40|42911.8|42891.8|42904.3|42884.3|42911.8|42891.8|42903|42883|4
1634019650000|2021-10-12 06:20:50|42901.8|42881.8|42901.8|42881.8|42904.3|42884.3|42901.8|42881.8|5
1634019660000|2021-10-12 06:21:00|42903.1|42883.1|42911.8|42891.8|42911.8|42891.8|42901.8|42881.8|1
1634019670000|2021-10-12 06:21:10|42913.1|42893.1|42914.3|42894.3|42914.4|42894.4|42911.8|42891.8|0
1634019680000|2021-10-12 06:21:20|42913.1|42893.1|42914.3|42894.3|42914.3|42894.3|42911.8|42891.8|6
1634019690000|2021-10-12 06:21:30|42911.8|42891.8|42921.8|42901.8|42921.8|42901.8|42911.8|42891.8|3
1634019700000|2021-10-12 06:21:40|42920.5|42900.5|42921.8|42901.8|42921.8|42901.8|42919.3|42899.3|5
1634019710000|2021-10-12 06:21:50|42919.4|42899.4|42896.8|42876.8|42919.4|42899.4|42896.8|42876.8|9
1634019720000|2021-10-12 06:22:00|42895.5|42875.5|42884.3|42864.3|42896.8|42876.8|42881.8|42861.8|28
1634019730000|2021-10-12 06:22:10|42886.7|42866.7|42879.3|42859.3|42889.3|42869.3|42876.8|42856.8|8
1634019740000|2021-10-12 06:22:20|42880.6|42860.6|42871.8|42851.8|42881.8|42861.8|42856.9|42836.9|114
1634019750000|2021-10-12 06:22:30|42869.3|42849.3|42864.3|42844.3|42869.3|42849.3|42864.3|42844.3|2
1634019760000|2021-10-12 06:22:40|42866.8|42846.8|42864.3|42844.3|42868.1|42848.1|42864.3|42844.3|4
1634019770000|2021-10-12 06:22:50|42866.8|42846.8|42866.8|42846.8|42869.3|42849.3|42866.8|42846.8|2
1634019780000|2021-10-12 06:23:00|42864.3|42844.3|42869.3|42849.3|42870.5|42850.5|42864.3|42844.3|8
1634019790000|2021-10-12 06:23:10|42871.8|42851.8|42866.8|42846.8|42871.8|42851.8|42866.8|42846.8|0
1634019800000|2021-10-12 06:23:20|42868.1|42848.1|42879.3|42859.3|42881.8|42861.8|42868.1|42848.1|1
1634019810000|2021-10-12 06:23:30|42881.8|42861.8|42884.3|42864.3|42884.3|42864.3|42879.3|42859.3|1
1634019820000|2021-10-12 06:23:40|42886.9|42866.9|42894.3|42874.3|42894.3|42874.3|42886.9|42866.9|8
1634019830000|2021-10-12 06:23:50|42895.6|42875.6|42876.8|42856.8|42895.6|42875.6|42876.8|42856.8|6
1634019840000|2021-10-12 06:24:00|42875.5|42855.5|42866.8|42846.8|42876.8|42856.8|42866.8|42846.8|21
1634019850000|2021-10-12 06:24:10|42869.3|42849.3|42864.3|42844.3|42874.3|42854.3|42863.1|42843.1|14
1634019860000|2021-10-12 06:24:20|42865.5|42845.5|42873|42853|42873|42853|42859.3|42839.3|6
1634019870000|2021-10-12 06:24:30|42876.8|42856.8|42879.3|42859.3|42879.3|42859.3|42876.8|42856.8|2
1634019880000|2021-10-12 06:24:40|42881.8|42861.8|42881.8|42861.8|42884.3|42864.3|42881.8|42861.8|0
1634019890000|2021-10-12 06:24:50|42879.3|42859.3|42874.3|42854.3|42879.3|42859.3|42873|42853|7
1634019900000|2021-10-12 06:25:00|42875.5|42855.5|42869.3|42849.3|42875.5|42855.5|42869.3|42849.3|1
1634019910000|2021-10-12 06:25:10|42870.6|42850.6|42876.8|42856.8|42876.8|42856.8|42870.6|42850.6|3
1634019920000|2021-10-12 06:25:20|42875.6|42855.6|42861.8|42841.8|42875.6|42855.6|42861.7|42841.7|15
1634019930000|2021-10-12 06:25:30|42863.1|42843.1|42865.5|42845.5|42865.5|42845.5|42861.8|42841.8|2
1634019940000|2021-10-12 06:25:40|42865.6|42845.6|42863|42843|42869.3|42849.3|42863|42843|2
1634019950000|2021-10-12 06:25:50|42859.3|42839.3|42864.3|42844.3|42864.3|42844.3|42856.8|42836.8|8
1634019960000|2021-10-12 06:26:00|42866.8|42846.8|42869.3|42849.3|42870.6|42850.6|42866.8|42846.8|1
1634019970000|2021-10-12 06:26:10|42868|42848|42874.3|42854.3|42874.3|42854.3|42866.8|42846.8|3
1634019980000|2021-10-12 06:26:20|42876.8|42856.8|42879.3|42859.3|42880.6|42860.6|42876.8|42856.8|3
1634019990000|2021-10-12 06:26:30|42876.8|42856.8|42874.3|42854.3|42876.8|42856.8|42874.3|42854.3|2
1634020000000|2021-10-12 06:26:40|42875.6|42855.6|42875.6|42855.6|42875.6|42855.6|42875.6|42855.6|1
1634020010000|2021-10-12 06:26:50|42874.3|42854.3|42875.5|42855.5|42876.8|42856.8|42874.3|42854.3|3
1634020020000|2021-10-12 06:27:00|42874.3|42854.3|42879.3|42859.3|42879.3|42859.3|42874.3|42854.3|1
1634020030000|2021-10-12 06:27:10|42881.8|42861.8|42884.3|42864.3|42884.3|42864.3|42881.8|42861.8|1
1634020040000|2021-10-12 06:27:20|42886.8|42866.8|42891.8|42871.8|42891.8|42871.8|42886.8|42866.8|4
1634020050000|2021-10-12 06:27:30|42894.3|42874.3|42891.8|42871.8|42894.3|42874.3|42891.8|42871.8|4
1634020060000|2021-10-12 06:27:40|42893.1|42873.1|42886.8|42866.8|42895.6|42875.6|42886.8|42866.8|0
1634020070000|2021-10-12 06:27:50|42884.2|42864.2|42880.6|42860.6|42884.3|42864.3|42879.3|42859.3|5
1634020080000|2021-10-12 06:28:00|42881.8|42861.8|42880.6|42860.6|42881.8|42861.8|42876.8|42856.8|2
1634020090000|2021-10-12 06:28:10|42883.1|42863.1|42880.5|42860.5|42883.1|42863.1|42879.3|42859.3|5
1634020100000|2021-10-12 06:28:20|42879.3|42859.3|42874.3|42854.3|42883|42863|42874.3|42854.3|16
1634020110000|2021-10-12 06:28:30|42873.1|42853.1|42869.3|42849.3|42874.3|42854.3|42869.3|42849.3|4
1634020120000|2021-10-12 06:28:40|42866.7|42846.7|42869.3|42849.3|42869.3|42849.3|42865.6|42845.6|5
1634020130000|2021-10-12 06:28:50|42866.8|42846.8|42869.3|42849.3|42869.3|42849.3|42866.8|42846.8|0
1634020140000|2021-10-12 06:29:00|42870.5|42850.5|42875.6|42855.6|42876.9|42856.9|42870.5|42850.5|14
1634020150000|2021-10-12 06:29:10|42878.1|42858.1|42878.1|42858.1|42878.1|42858.1|42875.6|42855.6|3
1634020160000|2021-10-12 06:29:20|42879.3|42859.3|42880.6|42860.6|42881.8|42861.8|42879.3|42859.3|1
1634020170000|2021-10-12 06:29:30|42881.8|42861.8|42881.8|42861.8|42881.8|42861.8|42874.3|42854.3|5
1634020180000|2021-10-12 06:29:40|42880.6|42860.6|42876.8|42856.8|42881.8|42861.8|42876.8|42856.8|0
1634020190000|2021-10-12 06:29:50|42879.3|42859.3|42891.8|42871.8|42891.8|42871.8|42879.3|42859.3|7
1634020200000|2021-10-12 06:30:00|42893.1|42873.1|42894.3|42874.3|42896.8|42876.8|42891.8|42871.8|6
1634020210000|2021-10-12 06:30:10|42896.7|42876.7|42899.3|42879.3|42899.3|42879.3|42896.7|42876.7|4
1634020220000|2021-10-12 06:30:20|42896.8|42876.8|42901.9|42881.9|42901.9|42881.9|42896.8|42876.8|10
1634020230000|2021-10-12 06:30:30|42903.1|42883.1|42906.8|42886.8|42906.8|42886.8|42903.1|42883.1|0
1634020240000|2021-10-12 06:30:40|42908|42888|42911.8|42891.8|42911.8|42891.8|42908|42888|5
1634020250000|2021-10-12 06:30:50|42913.1|42893.1|42923.1|42903.1|42923.1|42903.1|42913.1|42893.1|3
1634020260000|2021-10-12 06:31:00|42921.8|42901.8|42915.5|42895.5|42921.8|42901.8|42915.5|42895.5|7
1634020270000|2021-10-12 06:31:10|42914.2|42894.2|42899.3|42879.3|42914.3|42894.3|42899.3|42879.3|3
1634020280000|2021-10-12 06:31:20|42896.8|42876.8|42891.8|42871.8|42896.8|42876.8|42891.8|42871.8|2
1634020290000|2021-10-12 06:31:30|42889.2|42869.2|42884.3|42864.3|42891.8|42871.8|42884.3|42864.3|3
1634020300000|2021-10-12 06:31:40|42885.5|42865.5|42894.3|42874.3|42894.3|42874.3|42885.5|42865.5|4
1634020310000|2021-10-12 06:31:50|42891.8|42871.8|42896.8|42876.8|42896.8|42876.8|42891.8|42871.8|0
1634020320000|2021-10-12 06:32:00|42895.5|42875.5|42898.1|42878.1|42898.1|42878.1|42891.8|42871.8|1
1634020330000|2021-10-12 06:32:10|42899.4|42879.4|42916.8|42896.8|42916.8|42896.8|42899.4|42879.4|5
1634020340000|2021-10-12 06:32:20|42918|42898|42916.8|42896.8|42920.5|42900.5|42916.8|42896.8|4
1634020350000|2021-10-12 06:32:30|42915.5|42895.5|42914.3|42894.3|42915.5|42895.5|42914.3|42894.3|1
1634020360000|2021-10-12 06:32:40|||||||||4
1634020370000|2021-10-12 06:32:50|42915.5|42895.5|42911.8|42891.8|42916.8|42896.8|42911.8|42891.8|3
1634020380000|2021-10-12 06:33:00|42910.5|42890.5|42906.8|42886.8|42910.5|42890.5|42906.8|42886.8|2
1634020390000|2021-10-12 06:33:10|42901.8|42881.8|42904.3|42884.3|42904.3|42884.3|42899.3|42879.3|2
1634020400000|2021-10-12 06:33:20|42906.8|42886.8|42906.8|42886.8|42909.3|42889.3|42906.8|42886.8|4
1634020410000|2021-10-12 06:33:30|42904.3|42884.3|42906.8|42886.8|42906.8|42886.8|42904.3|42884.3|0
1634020430000|2021-10-12 06:33:50|42909.3|42889.3|42911.8|42891.8|42911.8|42891.8|42909.3|42889.3|4
1634020440000|2021-10-12 06:34:00|42914.3|42894.3|42926.8|42906.8|42926.8|42906.8|42911.8|42891.8|4
1634020450000|2021-10-12 06:34:10|42929.3|42909.3|42931.8|42911.8|42931.8|42911.8|42929.3|42909.3|3
1634020460000|2021-10-12 06:34:20|42928.1|42908.1|42929.3|42909.3|42929.3|42909.3|42926.8|42906.8|1
1634020470000|2021-10-12 06:34:30|42934.4|42914.4|42941.8|42921.8|42944.3|42924.3|42934.4|42914.4|17
1634020480000|2021-10-12 06:34:40|42940.6|42920.6|42934.2|42914.2|42940.6|42920.6|42934.2|42914.2|4
1634020490000|2021-10-12 06:34:50|42935.5|42915.5|42939.3|42919.3|42939.3|42919.3|42935.5|42915.5|9
1634020500000|2021-10-12 06:35:00|42941.8|42921.8|42936.8|42916.8|42941.8|42921.8|42936.8|42916.8|2
1634020510000|2021-10-12 06:35:10|42935.5|42915.5|42943.1|42923.1|42943.1|42923.1|42935.5|42915.5|4
1634020520000|2021-10-12 06:35:20|42941.9|42921.9|42914.3|42894.3|42941.9|42921.9|42914.3|42894.3|11
1634020530000|2021-10-12 06:35:30|42910.5|42890.5|42909.3|42889.3|42911.8|42891.8|42909.3|42889.3|6
1634020540000|2021-10-12 06:35:40|42906.8|42886.8|42906.8|42886.8|42909.3|42889.3|42906.8|42886.8|5
1634020550000|2021-10-12 06:35:50|42909.2|42889.2|42914.4|42894.4|42914.4|42894.4|42909.2|42889.2|7
1634020560000|2021-10-12 06:36:00|42915.6|42895.6|42916.8|42896.8|42919.3|42899.3|42914.3|42894.3|18
1634020570000|2021-10-12 06:36:10|42915.5|42895.5|42916.8|42896.8|42916.8|42896.8|42914.3|42894.3|1
1634020580000|2021-10-12 06:36:20|42919.3|42899.3|42906.8|42886.8|42919.3|42899.3|42906.8|42886.8|12
1634020590000|2021-10-12 06:36:30|42905.5|42885.5|42905.6|42885.6|42905.6|42885.6|42903|42883|4
1634020600000|2021-10-12 06:36:40|42906.8|42886.8|42906.8|42886.8|42906.8|42886.8|42906.8|42886.8|0
1634020610000|2021-10-12 06:36:50|42909.3|42889.3|42909.3|42889.3|42909.3|42889.3|42906.8|42886.8|15
1634020620000|2021-10-12 06:37:00|42910.5|42890.5|42926.8|42906.8|42926.8|42906.8|42910.5|42890.5|4
1634020630000|2021-10-12 06:37:10|42929.3|42909.3|42934.3|42914.3|42934.3|42914.3|42929.3|42909.3|3
1634020640000|2021-10-12 06:37:20|42931.8|42911.8|42934.3|42914.3|42934.3|42914.3|42931.8|42911.8|0
1634020650000|2021-10-12 06:37:30|42931.8|42911.8|42931.8|42911.8|42931.8|42911.8|42931.8|42911.8|0
1634020660000|2021-10-12 06:37:40|42929.3|42909.3|42919.3|42899.3|42929.3|42909.3|42919.3|42899.3|6
1634020680000|2021-10-12 06:38:00|42916.8|42896.8|42915.5|42895.5|42916.8|42896.8|42915.5|42895.5|1
1634020690000|2021-10-12 06:38:10|42916.8|42896.8|42929.3|42909.3|42929.3|42909.3|42916.8|42896.8|0
1634020700000|2021-10-12 06:38:20|42934.3|42914.3|42934.3|42914.3|42936.8|42916.8|42934.3|42914.3|9
1634020710000|2021-10-12 06:38:30|42933|42913|42931.8|42911.8|42933|42913|42931.8|42911.8|1
1634020720000|2021-10-12 06:38:40|42929.3|42909.3|42921.8|42901.8|42929.3|42909.3|42921.8|42901.8|5
1634020730000|2021-10-12 06:38:50|42920.5|42900.5|42918|42898|42920.6|42900.6|42918|42898|5
1634020740000|2021-10-12 06:39:00|42916.8|42896.8|42916.8|42896.8|42919.3|42899.3|42916.8|42896.8|7
1634020750000|2021-10-12 06:39:10|42914.3|42894.3|42920.6|42900.6|42920.6|42900.6|42914.3|42894.3|4
1634020760000|2021-10-12 06:39:20|42923.1|42903.1|42921.8|42901.8|42924.4|42904.4|42921.8|42901.8|0
1634020770000|2021-10-12 06:39:30|42918.1|42898.1|42915.6|42895.6|42918.1|42898.1|42914.3|42894.3|13
1634020780000|2021-10-12 06:39:40|42913|42893|42909.3|42889.3|42913|42893|42906.8|42886.8|15
1634020790000|2021-10-12 06:39:50|42914.3|42894.3|42921.9|42901.9|42921.9|42901.9|42914.3|42894.3|5
1634020800000|2021-10-12 06:40:00|42923.1|42903.1|42924.3|42904.3|42926.8|42906.8|42923.1|42903.1|2
1634020810000|2021-10-12 06:40:10|42926.8|42906.8|42921.8|42901.8|42926.8|42906.8|42921.8|42901.8|4
1634020820000|2021-10-12 06:40:20|42924.3|42904.3|42924.3|42904.3|42926.9|42906.9|42921.8|42901.8|4
1634020830000|2021-10-12 06:40:30|42926.8|42906.8|42926.8|42906.8|42931.8|42911.8|42926.8|42906.8|2
1634020840000|2021-10-12 06:40:40|42931.8|42911.8|42924.3|42904.3|42931.8|42911.8|42924.3|42904.3|0
1634020850000|2021-10-12 06:40:50|42926.8|42906.8|42924.3|42904.3|42926.8|42906.8|42924.3|42904.3|1
1634020860000|2021-10-12 06:41:00|42921.8|42901.8|42921.8|42901.8|42921.8|42901.8|42921.8|42901.8|5
1634020870000|2021-10-12 06:41:10|42920.5|42900.5|42916.8|42896.8|42920.5|42900.5|42916.8|42896.8|4
1634020880000|2021-10-12 06:41:20|42915.5|42895.5|42911.8|42891.8|42915.5|42895.5|42909.3|42889.3|3
1634020890000|2021-10-12 06:41:30|42913.1|42893.1|42914.3|42894.3|42914.3|42894.3|42911.8|42891.8|1
1634020900000|2021-10-12 06:41:40|42916.8|42896.8|42919.3|42899.3|42919.3|42899.3|42916.8|42896.8|2
1634020920000|2021-10-12 06:42:00|42918|42898|42916.8|42896.8|42918|42898|42916.8|42896.8|5
1634020930000|2021-10-12 06:42:10|42911.8|42891.8|42911.8|42891.8|42911.8|42891.8|42911.8|42891.8|0
1634020950000|2021-10-12 06:42:30|42914.3|42894.3|42914.3|42894.3|42914.3|42894.3|42914.3|42894.3|0
1634020960000|2021-10-12 06:42:40|42915.6|42895.6|42914.3|42894.3|42916.8|42896.8|42914.3|42894.3|0
1634020970000|2021-10-12 06:42:50|42919.3|42899.3|42916.8|42896.8|42919.3|42899.3|42914.3|42894.3|4
1634020980000|2021-10-12 06:43:00|42919.3|42899.3|42914.3|42894.3|42919.3|42899.3|42914.3|42894.3|6
1634020990000|2021-10-12 06:43:10|42911.8|42891.8|42911.8|42891.8|42911.8|42891.8|42911.8|42891.8|1
1634021000000|2021-10-12 06:43:20|42913.1|42893.1|42916.8|42896.8|42916.8|42896.8|42913.1|42893.1|1
1634021010000|2021-10-12 06:43:30|42919.3|42899.3|42919.3|42899.3|42919.3|42899.3|42919.3|42899.3|0
1634021020000|2021-10-12 06:43:40|42918|42898|42914.3|42894.3|42918|42898|42914.3|42894.3|7
1634021030000|2021-10-12 06:43:50|42911.8|42891.8|42909.3|42889.3|42914.3|42894.3|42909.3|42889.3|4
1634021040000|2021-10-12 06:44:00|42914.3|42894.3|42914.3|42894.3|42914.3|42894.3|42909.3|42889.3|7
1634021050000|2021-10-12 06:44:10|42911.8|42891.8|42911.8|42891.8|42913|42893|42911.8|42891.8|0
1634021060000|2021-10-12 06:44:20|42915.5|42895.5|42915.5|42895.5|42915.5|42895.5|42915.5|42895.5|0
1634021070000|2021-10-12 06:44:30|42914.3|42894.3|42914.3|42894.3|42914.3|42894.3|42914.3|42894.3|0
1634021080000|2021-10-12 06:44:40|42916.8|42896.8|42919.3|42899.3|42919.3|42899.3|42916.8|42896.8|9
1634021090000|2021-10-12 06:44:50|42920.5|42900.5|42924.3|42904.3|42924.3|42904.3|42919.3|42899.3|11
1634021100000|2021-10-12 06:45:00|42929.3|42909.3|42921.8|42901.8|42930.5|42910.5|42921.8|42901.8|15
1634021110000|2021-10-12 06:45:10|42920.5|42900.5|42914.3|42894.3|42920.5|42900.5|42914.3|42894.3|2
1634021120000|2021-10-12 06:45:20|42910.5|42890.5|42905.5|42885.5|42910.5|42890.5|42905.5|42885.5|8
1634021130000|2021-10-12 06:45:30|42906.8|42886.8|42909.3|42889.3|42909.3|42889.3|42906.8|42886.8|2
1634021140000|2021-10-12 06:45:40|42906.8|42886.8|42910.5|42890.5|42910.5|42890.5|42906.8|42886.8|1
1634021150000|2021-10-12 06:45:50|42916.8|42896.8|42916.8|42896.8|42916.8|42896.8|42915.5|42895.5|6
1634021160000|2021-10-12 06:46:00|42915.5|42895.5|42926.8|42906.8|42931.8|42911.8|42915.5|42895.5|14
1634021170000|2021-10-12 06:46:10|42921.8|42901.8|42911.8|42891.8|42921.8|42901.8|42909.3|42889.3|6
1634021180000|2021-10-12 06:46:20|42909.3|42889.3|42909.3|42889.3|42911.8|42891.8|42909.3|42889.3|0
1634021190000|2021-10-12 06:46:30|42908|42888|42916.8|42896.8|42916.8|42896.8|42906.8|42886.8|19
1634021200000|2021-10-12 06:46:40|42919.3|42899.3|42921.8|42901.8|42921.8|42901.8|42919.3|42899.3|0
1634021210000|2021-10-12 06:46:50|42924.3|42904.3|42916.8|42896.8|42924.3|42904.3|42914.3|42894.3|9
1634021220000|2021-10-12 06:47:00|42919.3|42899.3|42916.8|42896.8|42919.3|42899.3|42916.8|42896.8|2
1634021230000|2021-10-12 06:47:10|42915.5|42895.5|42914.2|42894.2|42916.8|42896.8|42913|42893|2
1634021240000|2021-10-12 06:47:20|42919.2|42899.2|42924.2|42904.2|42924.2|42904.2|42919.2|42899.2|4
1634021250000|2021-10-12 06:47:30|42921.7|42901.7|42926.7|42906.7|42926.7|42906.7|42921.7|42901.7|2
1634021260000|2021-10-12 06:47:40|42928|42908|42929.2|42909.2|42929.2|42909.2|42928|42908|2
1634021270000|2021-10-12 06:47:50|42928|42908|42929.2|42909.2|42929.2|42909.2|42928|42908|0
1634021280000|2021-10-12 06:48:00|||||||||3
1634021290000|2021-10-12 06:48:10|42931.7|42911.7|42924.2|42904.2|42931.7|42911.7|42924.2|42904.2|5
1634021300000|2021-10-12 06:48:20|42923|42903|42919.2|42899.2|42923|42903|42919.2|42899.2|1
1634021310000|2021-10-12 06:48:30|42916.7|42896.7|42911.7|42891.7|42916.7|42896.7|42911.7|42891.7|3
1634021320000|2021-10-12 06:48:40|42910.5|42890.5|42910.5|42890.5|42911.7|42891.7|42909.2|42889.2|0
1634021330000|2021-10-12 06:48:50|42909.2|42889.2|42916.7|42896.7|42916.7|42896.7|42909.2|42889.2|4
1634021340000|2021-10-12 06:49:00|42915.5|42895.5|42916.7|42896.7|42921.7|42901.7|42915.5|42895.5|5
1634021350000|2021-10-12 06:49:10|42914.2|42894.2|42918|42898|42918|42898|42914.2|42894.2|7
1634021360000|2021-10-12 06:49:20|42919.2|42899.2|42911.7|42891.7|42919.2|42899.2|42910.5|42890.5|6
1634021370000|2021-10-12 06:49:30|42909.2|42889.2|42906.7|42886.7|42909.2|42889.2|42904.2|42884.2|7
1634021380000|2021-10-12 06:49:40|42909.2|42889.2|42911.7|42891.7|42911.7|42891.7|42906.7|42886.7|2
1634021390000|2021-10-12 06:49:50|42909.2|42889.2|42919.2|42899.2|42919.2|42899.2|42906.7|42886.7|2
1634021400000|2021-10-12 06:50:00|42921.7|42901.7|42916.7|42896.7|42921.7|42901.7|42916.7|42896.7|0
1634021410000|2021-10-12 06:50:10|42919.2|42899.2|42914.2|42894.2|42919.2|42899.2|42914.2|42894.2|2
1634021420000|2021-10-12 06:50:20|42919.2|42899.2|42925.4|42905.4|42925.4|42905.4|42919.2|42899.2|4
1634021430000|2021-10-12 06:50:30|42924.2|42904.2|42929.2|42909.2|42929.2|42909.2|42924.2|42904.2|7
1634021440000|2021-10-12 06:50:40|42928|42908|42926.7|42906.7|42928|42908|42926.7|42906.7|3
1634021450000|2021-10-12 06:50:50|42929.2|42909.2|42926.7|42906.7|42929.2|42909.2|42926.7|42906.7|2
1634021460000|2021-10-12 06:51:00|42929.2|42909.2|42926.7|42906.7|42929.2|42909.2|42924.2|42904.2|12
1634021470000|2021-10-12 06:51:10|42924.2|42904.2|42926.7|42906.7|42926.7|42906.7|42924.2|42904.2|0
1634021480000|2021-10-12 06:51:20|42929.2|42909.2|42929.2|42909.2|42930.5|42910.5|42929.2|42909.2|8
1634021490000|2021-10-12 06:51:30|42928|42908|42926.7|42906.7|42931.7|42911.7|42926.7|42906.7|2
1634021500000|2021-10-12 06:51:40|42929.2|42909.2|42924.2|42904.2|42929.2|42909.2|42924.2|42904.2|1
1634021510000|2021-10-12 06:51:50|42923|42903|42921.7|42901.7|42924.2|42904.2|42920.4|42900.4|1
1634021520000|2021-10-12 06:52:00|42919.2|42899.2|42924.2|42904.2|42924.2|42904.2|42915.4|42895.4|7
1634021530000|2021-10-12 06:52:10|42926.7|42906.7|42919.2|42899.2|42926.7|42906.7|42916.7|42896.7|1
1634021540000|2021-10-12 06:52:20|42920.4|42900.4|42916.7|42896.7|42921.7|42901.7|42916.7|42896.7|0
1634021550000|2021-10-12 06:52:30|||||||||2
1634021560000|2021-10-12 06:52:40|42917.9|42897.9|42919.2|42899.2|42921.7|42901.7|42916.7|42896.7|3
1634021570000|2021-10-12 06:52:50|42914.2|42894.2|42916.7|42896.7|42916.7|42896.7|42914.2|42894.2|3
1634021580000|2021-10-12 06:53:00|42914.3|42894.3|42911.7|42891.7|42914.3|42894.3|42911.7|42891.7|1
1634021590000|2021-10-12 06:53:10|42916.7|42896.7|42912.9|42892.9|42916.7|42896.7|42911.7|42891.7|2
1634021600000|2021-10-12 06:53:20|42914.2|42894.2|42924.2|42904.2|42925.5|42905.5|42914.2|42894.2|5
1634021610000|2021-10-12 06:53:30|42925.5|42905.5|42924.2|42904.2|42925.5|42905.5|42924.2|42904.2|2
1634021620000|2021-10-12 06:53:40|42925.5|42905.5|42916.7|42896.7|42925.5|42905.5|42914.2|42894.2|1
1634021630000|2021-10-12 06:53:50|42913|42893|42916.7|42896.7|42921.7|42901.7|42911.7|42891.7|6
1634021640000|2021-10-12 06:54:00|42914.2|42894.2|42921.7|42901.7|42924.2|42904.2|42914.2|42894.2|9
1634021650000|2021-10-12 06:54:10|42923|42903|42939.3|42919.3|42939.3|42919.3|42923|42903|15
1634021660000|2021-10-12 06:54:20|42938|42918|42941.7|42921.7|42941.7|42921.7|42936.7|42916.7|1
1634021670000|2021-10-12 06:54:30|42939.2|42919.2|42939.2|42919.2|42939.2|42919.2|42939.2|42919.2|2
1634021680000|2021-10-12 06:54:40|42937.9|42917.9|42935.4|42915.4|42937.9|42917.9|42935.4|42915.4|2
1634021690000|2021-10-12 06:54:50|42939.2|42919.2|42941.7|42921.7|42944.2|42924.2|42936.7|42916.7|8
1634021700000|2021-10-12 06:55:00|42939.2|42919.2|42946.7|42926.7|42946.7|42926.7|42939.2|42919.2|6
1634021710000|2021-10-12 06:55:10|42949.2|42929.2|42952.9|42932.9|42952.9|42932.9|42946.7|42926.7|4
1634021720000|2021-10-12 06:55:20|42949.2|42929.2|42944.2|42924.2|42949.2|42929.2|42942.9|42922.9|16
1634021730000|2021-10-12 06:55:30|42945.5|42925.5|42971.7|42951.7|42974.2|42954.2|42945.5|42925.5|23
1634021740000|2021-10-12 06:55:40|42967.9|42947.9|42968|42948|42975.5|42955.5|42967.9|42947.9|41
1634021750000|2021-10-12 06:55:50|42969.2|42949.2|42966.7|42946.7|42969.2|42949.2|42964.2|42944.2|5
1634021760000|2021-10-12 06:56:00|42968|42948|42969.2|42949.2|42971.7|42951.7|42968|42948|4
1634021770000|2021-10-12 06:56:10|42966.7|42946.7|42965.4|42945.4|42970.5|42950.5|42965.4|42945.4|11
1634021780000|2021-10-12 06:56:20|42961.7|42941.7|42966.7|42946.7|42966.7|42946.7|42961.7|42941.7|11
1634021790000|2021-10-12 06:56:30|42968|42948|42974.2|42954.2|42974.2|42954.2|42967.9|42947.9|3
1634021800000|2021-10-12 06:56:40|42972.9|42952.9|42974.2|42954.2|42976.7|42956.7|42971.7|42951.7|1
1634021810000|2021-10-12 06:56:50|42972.9|42952.9|42962.9|42942.9|42972.9|42952.9|42962.9|42942.9|3
1634021820000|2021-10-12 06:57:00|42964.1|42944.1|42966.7|42946.7|42969.3|42949.3|42961.7|42941.7|6
1634021830000|2021-10-12 06:57:10|42969.2|42949.2|42954.2|42934.2|42969.2|42949.2|42954.2|42934.2|31
1634021840000|2021-10-12 06:57:20|42956.7|42936.7|42963|42943|42963|42943|42956.7|42936.7|5
1634021850000|2021-10-12 06:57:30|42964.2|42944.2|42966.7|42946.7|42968|42948|42964.2|42944.2|1
1634021860000|2021-10-12 06:57:40|42968|42948|42966.7|42946.7|42969.2|42949.2|42966.7|42946.7|4
1634021870000|2021-10-12 06:57:50|42964.2|42944.2|42961.7|42941.7|42964.2|42944.2|42961.7|42941.7|13
1634021880000|2021-10-12 06:58:00|42964.2|42944.2|42961.7|42941.7|42964.2|42944.2|42956.7|42936.7|13
1634021890000|2021-10-12 06:58:10|42964.2|42944.2|42964.2|42944.2|42964.2|42944.2|42961.7|42941.7|4
1634021900000|2021-10-12 06:58:20|42965.5|42945.5|42966.7|42946.7|42966.7|42946.7|42961.7|42941.7|1
1634021910000|2021-10-12 06:58:30|42964.2|42944.2|42964.2|42944.2|42964.2|42944.2|42961.7|42941.7|2
1634021920000|2021-10-12 06:58:40|42962.9|42942.9|42956.7|42936.7|42962.9|42942.9|42956.7|42936.7|0
1634021930000|2021-10-12 06:58:50|42959.2|42939.2|42959.2|42939.2|42959.2|42939.2|42959.2|42939.2|0
1634021940000|2021-10-12 06:59:00|42956.7|42936.7|42964.2|42944.2|42964.2|42944.2|42956.7|42936.7|20
1634021950000|2021-10-12 06:59:10|42969.2|42949.2|42964.2|42944.2|42969.2|42949.2|42964.2|42944.2|2
1634021960000|2021-10-12 06:59:20|42965.5|42945.5|42964.2|42944.2|42966.7|42946.7|42964.2|42944.2|0
1634021970000|2021-10-12 06:59:30|42966.6|42946.6|42989.2|42969.2|42991.7|42971.7|42966.6|42946.6|10
1634021980000|2021-10-12 06:59:40|42987.9|42967.9|42989.2|42969.2|42991.7|42971.7|42986.7|42966.7|7
1634021990000|2021-10-12 06:59:50|42990.4|42970.4|42993|42973|42994.2|42974.2|42985.4|42965.4|19
1634022000000|2021-10-12 07:00:00|42991.7|42971.7|43001.9|42981.9|43003.1|42983.1|42986.6|42966.6|26
1634022010000|2021-10-12 07:00:10|43000.6|42980.6|42956.8|42936.8|43000.6|42980.6|42954.2|42934.2|34
1634022020000|2021-10-12 07:00:20|42958|42938|42988|42968|42988|42968|42958|42938|10
1634022030000|2021-10-12 07:00:30|42990.5|42970.5|42984.3|42964.3|42990.5|42970.5|42980.6|42960.6|1
1634022040000|2021-10-12 07:00:40|42985.5|42965.5|42990.5|42970.5|42996.8|42976.8|42985.5|42965.5|3
1634022050000|2021-10-12 07:00:50|42987.9|42967.9|42990.5|42970.5|42990.5|42970.5|42987.9|42967.9|4
1634022060000|2021-10-12 07:01:00|42989.3|42969.3|42978|42958|42989.3|42969.3|42976.7|42956.7|9
1634022070000|2021-10-12 07:01:10|42979.2|42959.2|42969.3|42949.3|42980.4|42960.4|42969.3|42949.3|5
1634022080000|2021-10-12 07:01:20|42970.6|42950.6|42965.5|42945.5|42970.6|42950.6|42965.5|42945.5|0
1634022090000|2021-10-12 07:01:30|42966.8|42946.8|42971.8|42951.8|42971.8|42951.8|42966.8|42946.8|1
1634022100000|2021-10-12 07:01:40|42970.5|42950.5|42989.3|42969.3|42989.3|42969.3|42969.3|42949.3|14
1634022110000|2021-10-12 07:01:50|42991.8|42971.8|42991.8|42971.8|42991.8|42971.8|42991.8|42971.8|2
1634022120000|2021-10-12 07:02:00|42989.3|42969.3|42974.3|42954.3|42989.3|42969.3|42974.3|42954.3|13
1634022130000|2021-10-12 07:02:10|42973|42953|42971.8|42951.8|42974.3|42954.3|42971.8|42951.8|0
1634022140000|2021-10-12 07:02:20|42973|42953|42956.8|42936.8|42974.3|42954.3|42956.8|42936.8|8
1634022150000|2021-10-12 07:02:30|42955.5|42935.5|42951.8|42931.8|42955.5|42935.5|42949.3|42929.3|12
1634022160000|2021-10-12 07:02:40|42949.3|42929.3|42944.3|42924.3|42949.3|42929.3|42941.8|42921.8|2
1634022170000|2021-10-12 07:02:50|42946.8|42926.8|42953.1|42933.1|42953.1|42933.1|42944.3|42924.3|8
1634022180000|2021-10-12 07:03:00|42954.3|42934.3|42949.3|42929.3|42954.3|42934.3|42949.3|42929.3|7
1634022190000|2021-10-12 07:03:10|42948|42928|42941.8|42921.8|42948|42928|42941.8|42921.8|1
1634022200000|2021-10-12 07:03:20|42939.2|42919.2|42929.3|42909.3|42939.2|42919.2|42929.3|42909.3|5
1634022210000|2021-10-12 07:03:30|42921.8|42901.8|42906.8|42886.8|42921.8|42901.8|42906.8|42886.8|7
1634022220000|2021-10-12 07:03:40|42908|42888|42924.3|42904.3|42924.3|42904.3|42906.8|42886.8|14
1634022230000|2021-10-12 07:03:50|42923|42903|42919.3|42899.3|42924.3|42904.3|42919.3|42899.3|7
1634022240000|2021-10-12 07:04:00|42923.1|42903.1|42920.6|42900.6|42924.3|42904.3|42920.6|42900.6|4
1634022250000|2021-10-12 07:04:10|42921.8|42901.8|42919.3|42899.3|42921.8|42901.8|42916.8|42896.8|38
1634022260000|2021-10-12 07:04:20|42921.8|42901.8|42929.3|42909.3|42929.3|42909.3|42921.8|42901.8|3
1634022270000|2021-10-12 07:04:30|42931.8|42911.8|42930.6|42910.6|42931.8|42911.8|42930.6|42910.6|3
1634022280000|2021-10-12 07:04:40|42928|42908|42926.8|42906.8|42928|42908|42923|42903|4
1634022290000|2021-10-12 07:04:50|42929.3|42909.3|42934.3|42914.3|42934.3|42914.3|42929.3|42909.3|3
1634022300000|2021-10-12 07:05:00|42931.8|42911.8|42921.8|42901.8|42931.8|42911.8|42921.8|42901.8|9
1634022310000|2021-10-12 07:05:10|42924.3|42904.3|42924.3|42904.3|42924.3|42904.3|42924.3|42904.3|2
1634022320000|2021-10-12 07:05:20|42923|42903|42941.8|42921.8|42941.8|42921.8|42921.8|42901.8|24
1634022330000|2021-10-12 07:05:30|42944.3|42924.3|42941.8|42921.8|42945.6|42925.6|42940.6|42920.6|14
1634022340000|2021-10-12 07:05:40|42949.3|42929.3|42969.3|42949.3|42970.6|42950.6|42949.3|42929.3|12
1634022350000|2021-10-12 07:05:50|42970.6|42950.6|42969.3|42949.3|42970.6|42950.6|42969.3|42949.3|3
1634022360000|2021-10-12 07:06:00|42973|42953|42989.3|42969.3|42989.3|42969.3|42973|42953|11
1634022370000|2021-10-12 07:06:10|42990.6|42970.6|42989.3|42969.3|42994.3|42974.3|42989.3|42969.3|11
1634022380000|2021-10-12 07:06:20|42986.8|42966.8|42984.3|42964.3|42986.8|42966.8|42984.3|42964.3|2
1634022390000|2021-10-12 07:06:30|42983.1|42963.1|42976.8|42956.8|42983.1|42963.1|42976.8|42956.8|4
1634022400000|2021-10-12 07:06:40|42974.3|42954.3|42969.3|42949.3|42974.3|42954.3|42969.3|42949.3|10
1634022410000|2021-10-12 07:06:50|42970.5|42950.5|42973.1|42953.1|42975.6|42955.6|42970.5|42950.5|3
1634022420000|2021-10-12 07:07:00|42971.8|42951.8|42976.9|42956.9|42976.9|42956.9|42971.8|42951.8|5
1634022430000|2021-10-12 07:07:10|42979.3|42959.3|42981.8|42961.8|42981.8|42961.8|42979.3|42959.3|2
1634022440000|2021-10-12 07:07:20|42979.3|42959.3|42981.8|42961.8|42984.3|42964.3|42979.3|42959.3|3
1634022450000|2021-10-12 07:07:30|42979.3|42959.3|42974.3|42954.3|42979.3|42959.3|42974.3|42954.3|3
1634022460000|2021-10-12 07:07:40|42975.6|42955.6|42971.8|42951.8|42976.8|42956.8|42971.8|42951.8|3
1634022470000|2021-10-12 07:07:50|42970.5|42950.5|42971.8|42951.8|42971.8|42951.8|42969.3|42949.3|4
1634022480000|2021-10-12 07:08:00|42969.3|42949.3|42966.8|42946.8|42971.8|42951.8|42965.5|42945.5|1
1634022490000|2021-10-12 07:08:10|42965.5|42945.5|42966.8|42946.8|42966.8|42946.8|42964.3|42944.3|1
1634022500000|2021-10-12 07:08:20|42968.1|42948.1|42970.6|42950.6|42970.6|42950.6|42968.1|42948.1|4
1634022510000|2021-10-12 07:08:30|42969.3|42949.3|42966.8|42946.8|42969.3|42949.3|42966.8|42946.8|1
1634022520000|2021-10-12 07:08:40|42965.6|42945.6|42964.3|42944.3|42965.6|42945.6|42964.3|42944.3|0
1634022530000|2021-10-12 07:08:50|42961.8|42941.8|42964.3|42944.3|42964.3|42944.3|42961.8|42941.8|14
1634022540000|2021-10-12 07:09:00|42965.5|42945.5|42961.8|42941.8|42966.8|42946.8|42961.8|42941.8|8
1634022550000|2021-10-12 07:09:10|42960.5|42940.5|42960.6|42940.6|42960.6|42940.6|42959.3|42939.3|3
1634022560000|2021-10-12 07:09:20|42963.1|42943.1|42963.1|42943.1|42964.4|42944.4|42960.6|42940.6|4
1634022570000|2021-10-12 07:09:30|42965.6|42945.6|42963.1|42943.1|42965.6|42945.6|42960.6|42940.6|3
1634022580000|2021-10-12 07:09:40|42965.6|42945.6|42966.9|42946.9|42968.1|42948.1|42963.1|42943.1|1
1634022590000|2021-10-12 07:09:50|42968.1|42948.1|42970.6|42950.6|42970.6|42950.6|42968.1|42948.1|0
1634022600000|2021-10-12 07:10:00|42969.3|42949.3|42963.1|42943.1|42969.3|42949.3|42960.6|42940.6|6
1634022610000|2021-10-12 07:10:10|42965.6|42945.6|42965.6|42945.6|42965.6|42945.6|42965.6|42945.6|3
1634022620000|2021-10-12 07:10:20|42966.9|42946.9|42965.6|42945.6|42970.6|42950.6|42965.6|42945.6|2
1634022630000|2021-10-12 07:10:30|42968.1|42948.1|42970.6|42950.6|42970.6|42950.6|42968.1|42948.1|0
1634022640000|2021-10-12 07:10:40|42973.2|42953.2|42978.1|42958.1|42978.1|42958.1|42973.2|42953.2|14
1634022650000|2021-10-12 07:10:50|42980.6|42960.6|42980.6|42960.6|42983.1|42963.1|42975.6|42955.6|4
1634022660000|2021-10-12 07:11:00|42979.3|42959.3|42973.1|42953.1|42979.3|42959.3|42973.1|42953.1|3
1634022670000|2021-10-12 07:11:10|42971.8|42951.8|42970.6|42950.6|42971.8|42951.8|42970.6|42950.6|1
1634022680000|2021-10-12 07:11:20|42968.1|42948.1|42968.1|42948.1|42970.6|42950.6|42968.1|42948.1|0
1634022690000|2021-10-12 07:11:30|42973.1|42953.1|42968.1|42948.1|42973.1|42953.1|42968.1|42948.1|3
1634022700000|2021-10-12 07:11:40|42966.8|42946.8|42969.4|42949.4|42969.4|42949.4|42966.8|42946.8|3
1634022710000|2021-10-12 07:11:50|42970.6|42950.6|42975.6|42955.6|42976.9|42956.9|42970.6|42950.6|5
1634022720000|2021-10-12 07:12:00|42973.1|42953.1|42984.4|42964.4|42984.4|42964.4|42973.1|42953.1|3
1634022730000|2021-10-12 07:12:10|42985.7|42965.7|42989.4|42969.4|42989.4|42969.4|42984.4|42964.4|2
1634022740000|2021-10-12 07:12:20|42991.9|42971.9|42986.9|42966.9|42991.9|42971.9|42986.9|42966.9|5
1634022750000|2021-10-12 07:12:30|42983.1|42963.1|42975.6|42955.6|42983.1|42963.1|42975.6|42955.6|5
1634022760000|2021-10-12 07:12:40|42974.3|42954.3|42973.1|42953.1|42975.6|42955.6|42971.8|42951.8|3
1634022770000|2021-10-12 07:12:50|42971.8|42951.8|42970.6|42950.6|42973.1|42953.1|42970.6|42950.6|0
1634022780000|2021-10-12 07:13:00|42971.8|42951.8|42983.1|42963.1|42983.1|42963.1|42970.6|42950.6|6
1634022790000|2021-10-12 07:13:10|42985.6|42965.6|42985.6|42965.6|42988.1|42968.1|42985.6|42965.6|1
1634022800000|2021-10-12 07:13:20|42988.1|42968.1|42990.6|42970.6|42990.6|42970.6|42988.1|42968.1|4
1634022810000|2021-10-12 07:13:30|42983.1|42963.1|42980.6|42960.6|42985.6|42965.6|42980.6|42960.6|4
1634022820000|2021-10-12 07:13:40|42983.1|42963.1|42983.1|42963.1|42983.1|42963.1|42983.1|42963.1|0
1634022830000|2021-10-12 07:13:50|42985.6|42965.6|42985.6|42965.6|42985.6|42965.6|42983.1|42963.1|1
1634022840000|2021-10-12 07:14:00|42986.9|42966.9|42998.2|42978.2|42999.5|42979.5|42986.9|42966.9|3
1634022850000|2021-10-12 07:14:10|42996.9|42976.9|43000.6|42980.6|43001.9|42981.9|42995.6|42975.6|5
1634022860000|2021-10-12 07:14:20|43001.9|42981.9|43000.6|42980.6|43001.9|42981.9|42999.3|42979.3|0
1634022870000|2021-10-12 07:14:30|42998.1|42978.1|42988.1|42968.1|43000.6|42980.6|42988.1|42968.1|7
1634022880000|2021-10-12 07:14:40|42985.6|42965.6|42990.6|42970.6|42990.6|42970.6|42985.6|42965.6|0
1634022890000|2021-10-12 07:14:50|42986.8|42966.8|42990.6|42970.6|42990.6|42970.6|42985.6|42965.6|1
1634022900000|2021-10-12 07:15:00|42985.6|42965.6|42983.1|42963.1|42985.6|42965.6|42981.8|42961.8|12
1634022910000|2021-10-12 07:15:10|42981.8|42961.8|42975.6|42955.6|42984.3|42964.3|42975.6|42955.6|7
1634022920000|2021-10-12 07:15:20|42973.2|42953.2|42978.1|42958.1|42978.1|42958.1|42970.6|42950.6|6
1634022930000|2021-10-12 07:15:30|42979.4|42959.4|42981.9|42961.9|42981.9|42961.9|42979.4|42959.4|2
1634022940000|2021-10-12 07:15:40|42980.6|42960.6|42984.4|42964.4|42984.4|42964.4|42979.4|42959.4|0
1634022950000|2021-10-12 07:15:50|42983.1|42963.1|42985.6|42965.6|42985.6|42965.6|42981.8|42961.8|1
1634022960000|2021-10-12 07:16:00|42983.1|42963.1|42983.1|42963.1|42985.6|42965.6|42980.6|42960.6|1
1634022970000|2021-10-12 07:16:10|42985.6|42965.6|42985.6|42965.6|42985.6|42965.6|42985.6|42965.6|3
1634022980000|2021-10-12 07:16:20|42984.3|42964.3|42983.1|42963.1|42984.3|42964.3|42983.1|42963.1|0
1634022990000|2021-10-12 07:16:30|42984.4|42964.4|42988.1|42968.1|42988.1|42968.1|42984.4|42964.4|2
1634023000000|2021-10-12 07:16:40|42986.8|42966.8|42988.1|42968.1|42989.3|42969.3|42986.8|42966.8|0
1634023010000|2021-10-12 07:16:50|42990.6|42970.6|42990.6|42970.6|42991.9|42971.9|42990.6|42970.6|6
1634023020000|2021-10-12 07:17:00|42991.8|42971.8|42991.8|42971.8|42991.8|42971.8|42991.8|42971.8|3
1634023030000|2021-10-12 07:17:10|42990.6|42970.6|42990.6|42970.6|42990.6|42970.6|42990.6|42970.6|3
1634023040000|2021-10-12 07:17:20|42988.1|42968.1|42990.6|42970.6|42990.6|42970.6|42988.1|42968.1|0
1634023050000|2021-10-12 07:17:30|42991.9|42971.9|42991.9|42971.9|42991.9|42971.9|42991.9|42971.9|0
1634023060000|2021-10-12 07:17:40|42993.1|42973.1|42993.1|42973.1|42999.4|42979.4|42993.1|42973.1|10
1634023070000|2021-10-12 07:17:50|42990.6|42970.6|42994.3|42974.3|42995.6|42975.6|42990.6|42970.6|4
1634023080000|2021-10-12 07:18:00|42993.1|42973.1|42995.6|42975.6|42995.6|42975.6|42990.6|42970.6|2
1634023090000|2021-10-12 07:18:10|||||||||1
1634023100000|2021-10-12 07:18:20|42990.6|42970.6|42988.1|42968.1|42990.6|42970.6|42988.1|42968.1|3
1634023110000|2021-10-12 07:18:30|42986.8|42966.8|42983.1|42963.1|42986.8|42966.8|42983.1|42963.1|0
1634023120000|2021-10-12 07:18:40|42981.8|42961.8|42980.6|42960.6|42983.1|42963.1|42980.6|42960.6|4
1634023130000|2021-10-12 07:18:50|42979.3|42959.3|42979.3|42959.3|42979.3|42959.3|42976.8|42956.8|0
1634023140000|2021-10-12 07:19:00|42976.8|42956.8|42973.1|42953.1|42976.8|42956.8|42973.1|42953.1|6
1634023150000|2021-10-12 07:19:10|42963|42943|42955.6|42935.6|42963|42943|42953.1|42933.1|12
1634023160000|2021-10-12 07:19:20|42950.6|42930.6|42949.3|42929.3|42950.6|42930.6|42949.3|42929.3|6
1634023170000|2021-10-12 07:19:30|42948.1|42928.1|42955.6|42935.6|42955.6|42935.6|42945.6|42925.6|8
1634023180000|2021-10-12 07:19:40|42956.9|42936.9|42955.6|42935.6|42956.9|42936.9|42955.6|42935.6|5
1634023190000|2021-10-12 07:19:50|42956.9|42936.9|42958.1|42938.1|42958.1|42938.1|42955.6|42935.6|4
1634023200000|2021-10-12 07:20:00|42959.4|42939.4|42960.6|42940.6|42966.9|42946.9|42959.4|42939.4|3
1634023210000|2021-10-12 07:20:10|42963.1|42943.1|42965.6|42945.6|42965.6|42945.6|42963.1|42943.1|5
1634023220000|2021-10-12 07:20:20|42970.6|42950.6|42973.1|42953.1|42973.1|42953.1|42970.6|42950.6|4
1634023230000|2021-10-12 07:20:30|42975.6|42955.6|42970.6|42950.6|42975.6|42955.6|42970.6|42950.6|2
1634023240000|2021-10-12 07:20:40|42971.8|42951.8|42973.1|42953.1|42973.1|42953.1|42970.6|42950.6|5
1634023250000|2021-10-12 07:20:50|42974.4|42954.4|42980.6|42960.6|42980.6|42960.6|42974.4|42954.4|5
1634023260000|2021-10-12 07:21:00|42981.9|42961.9|42985.6|42965.6|42985.6|42965.6|42980.6|42960.6|5
1634023270000|2021-10-12 07:21:10|42988.1|42968.1|42985.6|42965.6|42988.1|42968.1|42985.6|42965.6|3
1634023280000|2021-10-12 07:21:20|42984.4|42964.4|42988.1|42968.1|42988.1|42968.1|42981.9|42961.9|3
1634023290000|2021-10-12 07:21:30|42986.8|42966.8|42988.1|42968.1|42988.1|42968.1|42985.6|42965.6|2
1634023300000|2021-10-12 07:21:40|42986.8|42966.8|42985.6|42965.6|42986.8|42966.8|42985.6|42965.6|0
1634023310000|2021-10-12 07:21:50|42986.9|42966.9|42988.1|42968.1|42988.1|42968.1|42986.9|42966.9|9
1634023320000|2021-10-12 07:22:00|42989.4|42969.4|42990.6|42970.6|42990.6|42970.6|42989.4|42969.4|1
1634023330000|2021-10-12 07:22:10|42988.1|42968.1|42988.1|42968.1|42988.1|42968.1|42988.1|42968.1|0
1634023340000|2021-10-12 07:22:20|42990.6|42970.6|42994.4|42974.4|42994.4|42974.4|42988.1|42968.1|1
1634023350000|2021-10-12 07:22:30|42995.6|42975.6|42996.9|42976.9|43000.6|42980.6|42995.6|42975.6|2
1634023360000|2021-10-12 07:22:40|42995.6|42975.6|42996.9|42976.9|42996.9|42976.9|42994.4|42974.4|1
1634023370000|2021-10-12 07:22:50|42995.6|42975.6|42998.1|42978.1|42999.4|42979.4|42995.6|42975.6|3
1634023380000|2021-10-12 07:23:00|42999.4|42979.4|42998.1|42978.1|42999.4|42979.4|42995.6|42975.6|2
1634023390000|2021-10-12 07:23:10|42996.8|42976.8|42998.1|42978.1|42998.1|42978.1|42995.6|42975.6|1
1634023400000|2021-10-12 07:23:20|42996.8|42976.8|43000.6|42980.6|43001.9|42981.9|42994.3|42974.3|1
1634023410000|2021-10-12 07:23:30|43003.1|42983.1|43011.9|42991.9|43011.9|42991.9|43001.8|42981.8|7
1634023420000|2021-10-12 07:23:40|43014.4|42994.4|43014.4|42994.4|43014.4|42994.4|43014.4|42994.4|1
1634023430000|2021-10-12 07:23:50|43013.1|42993.1|43015.6|42995.6|43015.6|42995.6|43013.1|42993.1|2
1634023440000|2021-10-12 07:24:00|43013.1|42993.1|43015.6|42995.6|43015.6|42995.6|43013.1|42993.1|1
1634023450000|2021-10-12 07:24:10|43016.9|42996.9|43020.6|43000.6|43020.6|43000.6|43016.9|42996.9|10
1634023460000|2021-10-12 07:24:20|43023.1|43003.1|43031.9|43011.9|43031.9|43011.9|43023.1|43003.1|13
1634023470000|2021-10-12 07:24:30|43030.6|43010.6|43033.1|43013.1|43035.6|43015.6|43030.6|43010.6|8
1634023480000|2021-10-12 07:24:40|43034.4|43014.4|43036.9|43016.9|43036.9|43016.9|43031.8|43011.8|4
1634023490000|2021-10-12 07:24:50|43039.4|43019.4|43049.4|43029.4|43049.4|43029.4|43039.4|43019.4|4
1634023500000|2021-10-12 07:25:00|43046.9|43026.9|43050.6|43030.6|43050.6|43030.6|43046.9|43026.9|4
1634023510000|2021-10-12 07:25:10|43049.4|43029.4|43049.3|43029.3|43049.4|43029.4|43045.6|43025.6|11
1634023520000|2021-10-12 07:25:20|43049.4|43029.4|43053.1|43033.1|43053.1|43033.1|43048.1|43028.1|8
1634023530000|2021-10-12 07:25:30|43051.8|43031.8|43055.6|43035.6|43055.6|43035.6|43049.3|43029.3|4
1634023540000|2021-10-12 07:25:40|43058.2|43038.2|43058.1|43038.1|43063.1|43043.1|43058.1|43038.1|21
1634023550000|2021-10-12 07:25:50|43059.4|43039.4|43053.1|43033.1|43061.8|43041.8|43053.1|43033.1|19
1634023560000|2021-10-12 07:26:00|43050.7|43030.7|43038.1|43018.1|43050.7|43030.7|43038.1|43018.1|5
1634023570000|2021-10-12 07:26:10|43040.6|43020.6|43053.1|43033.1|43053.1|43033.1|43038.1|43018.1|21
1634023580000|2021-10-12 07:26:20|43050.6|43030.6|43048.1|43028.1|43050.6|43030.6|43048.1|43028.1|4
1634023590000|2021-10-12 07:26:30|43044.4|43024.4|43045.6|43025.6|43045.6|43025.6|43043.1|43023.1|4
1634023600000|2021-10-12 07:26:40|43043.1|43023.1|43048.1|43028.1|43048.1|43028.1|43043.1|43023.1|1
1634023610000|2021-10-12 07:26:50|43050.6|43030.6|43048.1|43028.1|43050.6|43030.6|43048.1|43028.1|2
1634023620000|2021-10-12 07:27:00|43051.9|43031.9|43055.7|43035.7|43055.7|43035.7|43051.9|43031.9|0
1634023630000|2021-10-12 07:27:10|43056.9|43036.9|43058.1|43038.1|43058.1|43038.1|43053.1|43033.1|0
1634023640000|2021-10-12 07:27:20|||||||||2
1634023650000|2021-10-12 07:27:30|43056.9|43036.9|43058.1|43038.1|43060.6|43040.6|43056.9|43036.9|0
1634023660000|2021-10-12 07:27:40|43056.8|43036.8|43031.9|43011.9|43056.8|43036.8|43031.9|43011.9|11
1634023670000|2021-10-12 07:27:50|43033.1|43013.1|43021.8|43001.8|43034.3|43014.3|43020.6|43000.6|12
1634023680000|2021-10-12 07:28:00|43019.4|42999.4|43023.1|43003.1|43025.6|43005.6|43018.1|42998.1|4
1634023690000|2021-10-12 07:28:10|43018.1|42998.1|43018.1|42998.1|43018.1|42998.1|43018.1|42998.1|0
1634023700000|2021-10-12 07:28:20|43020.6|43000.6|43021.9|43001.9|43021.9|43001.9|43019.4|42999.4|1
1634023710000|2021-10-12 07:28:30|43023.2|43003.2|43028.1|43008.1|43028.1|43008.1|43020.6|43000.6|9
1634023720000|2021-10-12 07:28:40|43030.6|43010.6|43038.1|43018.1|43040.6|43020.6|43030.6|43010.6|6
1634023730000|2021-10-12 07:28:50|43040.6|43020.6|43044.3|43024.3|43045.6|43025.6|43040.6|43020.6|4
1634023740000|2021-10-12 07:29:00|43043.1|43023.1|43045.6|43025.6|43045.6|43025.6|43040.6|43020.6|4
1634023750000|2021-10-12 07:29:10|43040.6|43020.6|43040.6|43020.6|43040.6|43020.6|43038.1|43018.1|4
1634023760000|2021-10-12 07:29:20|43045.6|43025.6|43045.6|43025.6|43045.6|43025.6|43045.6|43025.6|3
1634023770000|2021-10-12 07:29:30|43044.3|43024.3|43055.6|43035.6|43055.6|43035.6|43043.1|43023.1|6
1634023780000|2021-10-12 07:29:40|43056.9|43036.9|43061.8|43041.8|43061.8|43041.8|43056.9|43036.9|5
1634023790000|2021-10-12 07:29:50|43063|43043|43050.6|43030.6|43064.3|43044.3|43048.1|43028.1|17
1634023800000|2021-10-12 07:30:00|43051.9|43031.9|43059.4|43039.4|43059.4|43039.4|43048.1|43028.1|7
1634023810000|2021-10-12 07:30:10|43061.9|43041.9|43065.6|43045.6|43065.6|43045.6|43060.6|43040.6|6
1634023820000|2021-10-12 07:30:20|43066.9|43046.9|43068.1|43048.1|43070.6|43050.6|43066.9|43046.9|5
1634023830000|2021-10-12 07:30:30|43070.6|43050.6|43070.6|43050.6|43070.6|43050.6|43070.6|43050.6|0
1634023840000|2021-10-12 07:30:40|43073.1|43053.1|43080.6|43060.6|43083.1|43063.1|43073.1|43053.1|4
1634023850000|2021-10-12 07:30:50|43083.1|43063.1|43080.6|43060.6|43084.4|43064.4|43080.6|43060.6|6
1634023860000|2021-10-12 07:31:00|43079.3|43059.3|43080.7|43060.7|43083.1|43063.1|43078.1|43058.1|5
1634023870000|2021-10-12 07:31:10|43083.1|43063.1|43083.1|43063.1|43083.1|43063.1|43078.1|43058.1|7
1634023880000|2021-10-12 07:31:20|43080.6|43060.6|43070.6|43050.6|43080.6|43060.6|43070.6|43050.6|4
1634023890000|2021-10-12 07:31:30|43068.1|43048.1|43068.1|43048.1|43068.1|43048.1|43068.1|43048.1|1
1634023900000|2021-10-12 07:31:40|43065.6|43045.6|43063.1|43043.1|43065.6|43045.6|43063.1|43043.1|4
1634023910000|2021-10-12 07:31:50|43061.8|43041.8|43060.6|43040.6|43061.8|43041.8|43060.6|43040.6|1
1634023920000|2021-10-12 07:32:00|43063.1|43043.1|43068.2|43048.2|43068.2|43048.2|43063.1|43043.1|4
1634023930000|2021-10-12 07:32:10|43069.4|43049.4|43071.9|43051.9|43071.9|43051.9|43069.4|43049.4|1
1634023950000|2021-10-12 07:32:30|43068.1|43048.1|43070.6|43050.6|43070.6|43050.6|43065.6|43045.6|5
1634023960000|2021-10-12 07:32:40|43068.1|43048.1|43063.1|43043.1|43068.1|43048.1|43063.1|43043.1|7
1634023970000|2021-10-12 07:32:50|43061.9|43041.9|43061.9|43041.9|43061.9|43041.9|43061.9|43041.9|1
1634023980000|2021-10-12 07:33:00|43063.1|43043.1|43068.1|43048.1|43069.3|43049.3|43063.1|43043.1|3
1634023990000|2021-10-12 07:33:10|43066.8|43046.8|43070.6|43050.6|43070.6|43050.6|43065.6|43045.6|0
1634024000000|2021-10-12 07:33:20|43071.8|43051.8|43073.1|43053.1|43073.1|43053.1|43071.8|43051.8|1
1634024010000|2021-10-12 07:33:30|43071.8|43051.8|43073.1|43053.1|43074.4|43054.4|43070.6|43050.6|1
1634024020000|2021-10-12 07:33:40|43070.6|43050.6|43073.1|43053.1|43073.1|43053.1|43070.6|43050.6|0
1634024030000|2021-10-12 07:33:50|43070.6|43050.6|43073.1|43053.1|43073.1|43053.1|43070.6|43050.6|1
1634024040000|2021-10-12 07:34:00|43071.8|43051.8|43068.1|43048.1|43071.8|43051.8|43066.8|43046.8|5
1634024050000|2021-10-12 07:34:10|43069.4|43049.4|43071.9|43051.9|43071.9|43051.9|43068.1|43048.1|3
1634024060000|2021-10-12 07:34:20|43073.2|43053.2|43075.6|43055.6|43075.6|43055.6|43073.2|43053.2|1
1634024070000|2021-10-12 07:34:30|43078.1|43058.1|43078.1|43058.1|43078.1|43058.1|43075.6|43055.6|2
1634024080000|2021-10-12 07:34:40|43075.6|43055.6|43075.6|43055.6|43075.6|43055.6|43075.6|43055.6|0
1634024090000|2021-10-12 07:34:50|43078.1|43058.1|43080.6|43060.6|43080.6|43060.6|43078.1|43058.1|3
1634024100000|2021-10-12 07:35:00|43083.1|43063.1|43083.1|43063.1|43093.1|43073.1|43083.1|43063.1|12
1634024110000|2021-10-12 07:35:10|43078.1|43058.1|43075.6|43055.6|43078.1|43058.1|43074.3|43054.3|5
1634024120000|2021-10-12 07:35:20|43079.4|43059.4|43079.4|43059.4|43079.4|43059.4|43079.4|43059.4|0
1634024130000|2021-10-12 07:35:30|43080.6|43060.6|43080.6|43060.6|43080.6|43060.6|43080.6|43060.6|0
1634024140000|2021-10-12 07:35:40|43083.1|43063.1|43080.6|43060.6|43083.1|43063.1|43080.6|43060.6|3
1634024150000|2021-10-12 07:35:50|43083.1|43063.1|43083.1|43063.1|43083.1|43063.1|43083.1|43063.1|0
1634024160000|2021-10-12 07:36:00|43081.9|43061.9|43096.8|43076.8|43101.8|43081.8|43081.9|43061.9|13
1634024170000|2021-10-12 07:36:10|43094.3|43074.3|43083.1|43063.1|43094.3|43074.3|43080.6|43060.6|9
1634024180000|2021-10-12 07:36:20|43080.6|43060.6|43069.3|43049.3|43080.6|43060.6|43069.3|43049.3|12
1634024190000|2021-10-12 07:36:30|43068.1|43048.1|43068.1|43048.1|43068.1|43048.1|43065.6|43045.6|21
1634024200000|2021-10-12 07:36:40|43069.4|43049.4|43073.1|43053.1|43073.1|43053.1|43068.1|43048.1|7
1634024210000|2021-10-12 07:36:50|43074.4|43054.4|43080.6|43060.6|43080.6|43060.6|43074.4|43054.4|1
1634024220000|2021-10-12 07:37:00|43081.9|43061.9|43083.1|43063.1|43083.1|43063.1|43080.6|43060.6|1
1634024230000|2021-10-12 07:37:10|43080.6|43060.6|43080.6|43060.6|43080.6|43060.6|43080.6|43060.6|4
1634024240000|2021-10-12 07:37:20|43083.1|43063.1|43083.1|43063.1|43083.1|43063.1|43083.1|43063.1|1
1634024250000|2021-10-12 07:37:30|43081.8|43061.8|43080.6|43060.6|43081.8|43061.8|43080.6|43060.6|1
1634024260000|2021-10-12 07:37:40|43078.2|43058.2|43065.5|43045.5|43078.2|43058.2|43064.2|43044.2|8
1634024270000|2021-10-12 07:37:50|43065.6|43045.6|43065.6|43045.6|43065.6|43045.6|43065.6|43045.6|5
1634024280000|2021-10-12 07:38:00|43066.9|43046.9|43073.1|43053.1|43073.1|43053.1|43066.9|43046.9|1
1634024290000|2021-10-12 07:38:10|43079.4|43059.4|43081.9|43061.9|43081.9|43061.9|43079.4|43059.4|5
1634024300000|2021-10-12 07:38:20|43080.6|43060.6|43080.6|43060.6|43080.6|43060.6|43080.6|43060.6|1
1634024310000|2021-10-12 07:38:30|43083.1|43063.1|43083.1|43063.1|43083.1|43063.1|43083.1|43063.1|3
1634024320000|2021-10-12 07:38:40|43086.9|43066.9|43086.9|43066.9|43086.9|43066.9|43085.6|43065.6|4
1634024330000|2021-10-12 07:38:50|43085.6|43065.6|43088.1|43068.1|43088.1|43068.1|43085.6|43065.6|3
1634024340000|2021-10-12 07:39:00|||||||||4
1634024350000|2021-10-12 07:39:10|43086.8|43066.8|43088.1|43068.1|43088.1|43068.1|43086.8|43066.8|0
1634024360000|2021-10-12 07:39:20|43085.6|43065.6|43083.1|43063.1|43085.6|43065.6|43083.1|43063.1|3
1634024370000|2021-10-12 07:39:30|43081.9|43061.9|43079.4|43059.4|43081.9|43061.9|43075.6|43055.6|5
1634024390000|2021-10-12 07:39:50|43081.8|43061.8|43083.1|43063.1|43083.1|43063.1|43080.6|43060.6|2
1634024400000|2021-10-12 07:40:00|43085.7|43065.7|43083.1|43063.1|43085.7|43065.7|43083.1|43063.1|6
1634024410000|2021-10-12 07:40:10|43080.6|43060.6|43079.4|43059.4|43083.1|43063.1|43078.1|43058.1|5
1634024420000|2021-10-12 07:40:20|43079.3|43059.3|43083.1|43063.1|43083.1|43063.1|43078.1|43058.1|2
1634024430000|2021-10-12 07:40:30|43086.9|43066.9|43089.4|43069.4|43089.4|43069.4|43086.9|43066.9|1
1634024440000|2021-10-12 07:40:40|43086.9|43066.9|43086.9|43066.9|43086.9|43066.9|43086.9|43066.9|1
1634024450000|2021-10-12 07:40:50|43088.1|43068.1|43088.1|43068.1|43088.1|43068.1|43085.6|43065.6|2
1634024460000|2021-10-12 07:41:00|43085.6|43065.6|43090.6|43070.6|43090.6|43070.6|43085.6|43065.6|2
1634024470000|2021-10-12 07:41:10|||||||||1
1634024480000|2021-10-12 07:41:20|43091.9|43071.9|43093.1|43073.1|43093.1|43073.1|43090.6|43070.6|4
1634024490000|2021-10-12 07:41:30|43094.4|43074.4|43093.1|43073.1|43094.4|43074.4|43093.1|43073.1|1
1634024500000|2021-10-12 07:41:40|43095.6|43075.6|43095.6|43075.6|43095.6|43075.6|43093.1|43073.1|9
1634024510000|2021-10-12 07:41:50|43096.9|43076.9|43098.1|43078.1|43099.4|43079.4|43095.6|43075.6|7
1634024520000|2021-10-12 07:42:00|43100.6|43080.6|43105.6|43085.6|43105.6|43085.6|43100.6|43080.6|5
1634024530000|2021-10-12 07:42:10|43108.1|43088.1|43111.9|43091.9|43111.9|43091.9|43108.1|43088.1|7
1634024540000|2021-10-12 07:42:20|43114.4|43094.4|43130.6|43110.6|43131.9|43111.9|43114.4|43094.4|14
1634024550000|2021-10-12 07:42:30|43128.1|43108.1|43140.6|43120.6|43140.6|43120.6|43128.1|43108.1|16
1634024560000|2021-10-12 07:42:40|43138|43118|43133.1|43113.1|43138|43118|43133.1|43113.1|10
1634024570000|2021-10-12 07:42:50|43131.8|43111.8|43131.9|43111.9|43131.9|43111.9|43128.1|43108.1|9
1634024580000|2021-10-12 07:43:00|43130.6|43110.6|43140.6|43120.6|43140.6|43120.6|43130.6|43110.6|7
1634024590000|2021-10-12 07:43:10|43141.9|43121.9|43168.1|43148.1|43171.9|43151.9|43141.9|43121.9|46
1634024600000|2021-10-12 07:43:20|43180.6|43160.6|43178.1|43158.1|43180.6|43160.6|43174.3|43154.3|11
1634024610000|2021-10-12 07:43:30|43180.6|43160.6|43206.8|43186.8|43210.6|43190.6|43180.6|43160.6|20
1634024620000|2021-10-12 07:43:40|43204.2|43184.2|43195.6|43175.6|43204.2|43184.2|43195.6|43175.6|7
1634024630000|2021-10-12 07:43:50|43196.9|43176.9|43183.1|43163.1|43196.9|43176.9|43183.1|43163.1|16
1634024640000|2021-10-12 07:44:00|43178.1|43158.1|43164.3|43144.3|43178.1|43158.1|43164.3|43144.3|11
1634024650000|2021-10-12 07:44:10|43161.8|43141.8|43154.3|43134.3|43161.8|43141.8|43153.1|43133.1|11
1634024660000|2021-10-12 07:44:20|43156.8|43136.8|43159.4|43139.4|43159.4|43139.4|43156.8|43136.8|8
1634024670000|2021-10-12 07:44:30|43160.6|43140.6|43155.6|43135.6|43161.9|43141.9|43155.6|43135.6|7
1634024680000|2021-10-12 07:44:40|43153.1|43133.1|43150.6|43130.6|43155.6|43135.6|43148.1|43128.1|4
1634024690000|2021-10-12 07:44:50|43149.4|43129.4|43151.8|43131.8|43151.8|43131.8|43148.1|43128.1|4
1634024700000|2021-10-12 07:45:00|43150.5|43130.5|43138.1|43118.1|43153.1|43133.1|43138.1|43118.1|20
1634024710000|2021-10-12 07:45:10|43139.4|43119.4|43139.4|43119.4|43141.9|43121.9|43135.6|43115.6|10
1634024720000|2021-10-12 07:45:20|43141.9|43121.9|43144.4|43124.4|43144.4|43124.4|43141.9|43121.9|1
1634024730000|2021-10-12 07:45:30|43141.8|43121.8|43138.1|43118.1|43141.8|43121.8|43138.1|43118.1|6
1634024740000|2021-10-12 07:45:40|43139.4|43119.4|43138.1|43118.1|43141.9|43121.9|43138.1|43118.1|2
1634024750000|2021-10-12 07:45:50|43136.8|43116.8|43138.1|43118.1|43138.1|43118.1|43136.8|43116.8|0
1634024760000|2021-10-12 07:46:00|43139.4|43119.4|43136.9|43116.9|43145.6|43125.6|43136.9|43116.9|6
1634024770000|2021-10-12 07:46:10|43130.5|43110.5|43138.1|43118.1|43138.1|43118.1|43128.1|43108.1|2
1634024800000|2021-10-12 07:46:40|43139.4|43119.4|43138.1|43118.1|43140.6|43120.6|43138.1|43118.1|6
1634024810000|2021-10-12 07:46:50|43139.3|43119.3|43133.1|43113.1|43143.1|43123.1|43133.1|43113.1|10
1634024820000|2021-10-12 07:47:00|43134.4|43114.4|43133.1|43113.1|43135.6|43115.6|43133.1|43113.1|0
1634024830000|2021-10-12 07:47:10|43131.8|43111.8|43126.8|43106.8|43131.8|43111.8|43126.8|43106.8|1
1634024850000|2021-10-12 07:47:30|43129.4|43109.4|43130.6|43110.6|43130.6|43110.6|43129.4|43109.4|1
1634024860000|2021-10-12 07:47:40|43128.1|43108.1|43133.1|43113.1|43133.1|43113.1|43128.1|43108.1|5
1634024870000|2021-10-12 07:47:50|43138.1|43118.1|43138.1|43118.1|43138.1|43118.1|43138.1|43118.1|2
1634024880000|2021-10-12 07:48:00|43135.6|43115.6|43135.6|43115.6|43135.6|43115.6|43134.3|43114.3|9
1634024890000|2021-10-12 07:48:10|43136.9|43116.9|43136.9|43116.9|43136.9|43116.9|43136.9|43116.9|1
1634024910000|2021-10-12 07:48:30|43135.6|43115.6|43136.9|43116.9|43136.9|43116.9|43134.4|43114.4|1
1634024920000|2021-10-12 07:48:40|||||||||2
1634024930000|2021-10-12 07:48:50|43138.1|43118.1|43141.9|43121.9|43141.9|43121.9|43138.1|43118.1|0
1634024940000|2021-10-12 07:49:00|43144.4|43124.4|43148.1|43128.1|43148.1|43128.1|43144.4|43124.4|4
1634024950000|2021-10-12 07:49:10|43149.4|43129.4|43146.9|43126.9|43149.4|43129.4|43144.4|43124.4|1
1634024960000|2021-10-12 07:49:20|43149.4|43129.4|43146.9|43126.9|43149.4|43129.4|43146.9|43126.9|1
1634024970000|2021-10-12 07:49:30|43145.6|43125.6|43145.6|43125.6|43145.6|43125.6|43145.6|43125.6|0
1634024980000|2021-10-12 07:49:40|43149.4|43129.4|43134.4|43114.4|43149.4|43129.4|43134.4|43114.4|7
1634024990000|2021-10-12 07:49:50|43131.9|43111.9|43134.4|43114.4|43134.4|43114.4|43131.9|43111.9|3
1634025000000|2021-10-12 07:50:00|43135.6|43115.6|43136.9|43116.9|43136.9|43116.9|43135.6|43115.6|5
1634025010000|2021-10-12 07:50:10|43134.4|43114.4|43138.1|43118.1|43138.1|43118.1|43134.4|43114.4|1
1634025020000|2021-10-12 07:50:20|43140.6|43120.6|43141.9|43121.9|43141.9|43121.9|43140.6|43120.6|1
1634025030000|2021-10-12 07:50:30|||||||||5
1634025040000|2021-10-12 07:50:40|43139.4|43119.4|43139.4|43119.4|43139.4|43119.4|43139.4|43119.4|4
1634025050000|2021-10-12 07:50:50|43154.5|43134.5|43161.9|43141.9|43161.9|43141.9|43154.5|43134.5|1
1634025060000|2021-10-12 07:51:00|43164.4|43144.4|43166.9|43146.9|43166.9|43146.9|43159.4|43139.4|5
1634025070000|2021-10-12 07:51:10|43169.4|43149.4|43171.9|43151.9|43171.9|43151.9|43169.4|43149.4|0
1634025080000|2021-10-12 07:51:20|||||||||1
1634025090000|2021-10-12 07:51:30|43170.6|43150.6|43170.6|43150.6|43170.6|43150.6|43170.6|43150.6|1
1634025100000|2021-10-12 07:51:40|43169.4|43149.4|43173.1|43153.1|43180.6|43160.6|43168.1|43148.1|23
1634025110000|2021-10-12 07:51:50|43171.9|43151.9|43166.9|43146.9|43173.1|43153.1|43166.9|43146.9|4
1634025120000|2021-10-12 07:52:00|43166.8|43146.8|43166.8|43146.8|43166.8|43146.8|43166.8|43146.8|0
1634025130000|2021-10-12 07:52:10|43165.6|43145.6|43161.8|43141.8|43165.6|43145.6|43161.8|43141.8|4
1634025140000|2021-10-12 07:52:20|43163.1|43143.1|43159.3|43139.3|43164.3|43144.3|43159.3|43139.3|3
1634025150000|2021-10-12 07:52:30|43160.6|43140.6|43159.3|43139.3|43161.8|43141.8|43159.3|43139.3|3
1634025160000|2021-10-12 07:52:40|43158.1|43138.1|43161.8|43141.8|43161.8|43141.8|43158.1|43138.1|5
1634025170000|2021-10-12 07:52:50|||||||||1
1634025180000|2021-10-12 07:53:00|43163.1|43143.1|43163.1|43143.1|43166.8|43146.8|43163.1|43143.1|3
1634025190000|2021-10-12 07:53:10|43165.6|43145.6|43164.3|43144.3|43165.6|43145.6|43164.3|43144.3|0
1634025200000|2021-10-12 07:53:20|43163.1|43143.1|43161.8|43141.8|43163.1|43143.1|43161.8|43141.8|2
1634025210000|2021-10-12 07:53:30|43160.6|43140.6|43161.9|43141.9|43161.9|43141.9|43159.3|43139.3|2
1634025220000|2021-10-12 07:53:40|43163.1|43143.1|43168.1|43148.1|43168.1|43148.1|43161.8|43141.8|2
1634025230000|2021-10-12 07:53:50|43171.8|43151.8|43171.8|43151.8|43174.3|43154.3|43171.8|43151.8|3
1634025240000|2021-10-12 07:54:00|43173.1|43153.1|43179.3|43159.3|43179.3|43159.3|43173.1|43153.1|3
1634025250000|2021-10-12 07:54:10|43181.8|43161.8|43179.3|43159.3|43181.9|43161.9|43179.3|43159.3|3
1634025260000|2021-10-12 07:54:20|43180.6|43160.6|43181.8|43161.8|43181.8|43161.8|43180.6|43160.6|2
1634025270000|2021-10-12 07:54:30|43183.1|43163.1|43181.8|43161.8|43184.3|43164.3|43181.8|43161.8|2
1634025280000|2021-10-12 07:54:40|43184.3|43164.3|43181.8|43161.8|43184.3|43164.3|43181.8|43161.8|0
1634025290000|2021-10-12 07:54:50|43183.1|43163.1|43184.3|43164.3|43184.3|43164.3|43181.8|43161.8|1
1634025300000|2021-10-12 07:55:00|43183.1|43163.1|43179.3|43159.3|43184.3|43164.3|43179.3|43159.3|3
1634025310000|2021-10-12 07:55:10|43181.8|43161.8|43183.1|43163.1|43184.3|43164.3|43179.3|43159.3|7
1634025320000|2021-10-12 07:55:20|43184.3|43164.3|43186.8|43166.8|43186.8|43166.8|43180.6|43160.6|4
1634025330000|2021-10-12 07:55:30|43188.1|43168.1|43186.8|43166.8|43190.6|43170.6|43186.8|43166.8|4
1634025340000|2021-10-12 07:55:40|43188.1|43168.1|43186.8|43166.8|43189.3|43169.3|43186.8|43166.8|1
1634025350000|2021-10-12 07:55:50|43184.3|43164.3|43186.8|43166.8|43186.8|43166.8|43184.3|43164.3|0
1634025360000|2021-10-12 07:56:00|43185.5|43165.5|43181.8|43161.8|43186.8|43166.8|43181.8|43161.8|3
1634025370000|2021-10-12 07:56:10|43186.8|43166.8|43184.3|43164.3|43186.8|43166.8|43184.3|43164.3|1
1634025380000|2021-10-12 07:56:20|43189.4|43169.4|43194.4|43174.4|43194.4|43174.4|43189.4|43169.4|5
1634025390000|2021-10-12 07:56:30|43196.9|43176.9|43196.9|43176.9|43196.9|43176.9|43196.9|43176.9|6
1634025400000|2021-10-12 07:56:40|43198.1|43178.1|43198.1|43178.1|43198.1|43178.1|43198.1|43178.1|3
1634025410000|2021-10-12 07:56:50|43199.3|43179.3|43195.6|43175.6|43199.3|43179.3|43193.1|43173.1|7
1634025420000|2021-10-12 07:57:00|43194.3|43174.3|43194.3|43174.3|43195.6|43175.6|43194.3|43174.3|5
1634025430000|2021-10-12 07:57:10|43195.6|43175.6|43189.3|43169.3|43196.8|43176.8|43189.3|43169.3|2
1634025440000|2021-10-12 07:57:20|43191.8|43171.8|43191.8|43171.8|43191.8|43171.8|43189.3|43169.3|4
1634025450000|2021-10-12 07:57:30|43189.3|43169.3|43189.3|43169.3|43191.8|43171.8|43189.3|43169.3|1
1634025460000|2021-10-12 07:57:40|43186.8|43166.8|43185.6|43165.6|43186.8|43166.8|43184.3|43164.3|4
1634025470000|2021-10-12 07:57:50|43186.8|43166.8|43185.5|43165.5|43186.8|43166.8|43185.5|43165.5|2
1634025480000|2021-10-12 07:58:00|43184.3|43164.3|43186.8|43166.8|43186.8|43166.8|43183.1|43163.1|2
1634025490000|2021-10-12 07:58:10|43188.1|43168.1|43181.8|43161.8|43189.3|43169.3|43181.8|43161.8|2
1634025500000|2021-10-12 07:58:20|43183.1|43163.1|43179.3|43159.3|43184.3|43164.3|43179.3|43159.3|2
1634025510000|2021-10-12 07:58:30|43178|43158|43176.8|43156.8|43178|43158|43176.8|43156.8|0
1634025520000|2021-10-12 07:58:40|43175.5|43155.5|43181.8|43161.8|43181.8|43161.8|43173.1|43153.1|8
1634025530000|2021-10-12 07:58:50|43180.6|43160.6|43176.8|43156.8|43181.8|43161.8|43174.3|43154.3|6
1634025540000|2021-10-12 07:59:00|43175.5|43155.5|43179.3|43159.3|43181.8|43161.8|43174.3|43154.3|2
1634025550000|2021-10-12 07:59:10|43178|43158|43179.3|43159.3|43179.3|43159.3|43174.3|43154.3|5
1634025560000|2021-10-12 07:59:20|43180.6|43160.6|43184.3|43164.3|43184.3|43164.3|43180.6|43160.6|1
1634025570000|2021-10-12 07:59:30|43183.1|43163.1|43181.8|43161.8|43184.3|43164.3|43181.8|43161.8|1
1634025580000|2021-10-12 07:59:40|43180.6|43160.6|43178|43158|43180.6|43160.6|43176.8|43156.8|2
1634025590000|2021-10-12 07:59:50|43175.5|43155.5|43176.8|43156.8|43181.8|43161.8|43175.5|43155.5|0
1634025600000|2021-10-12 08:00:00|43181.8|43161.8|43184.3|43164.3|43184.3|43164.3|43179.3|43159.3|4
1634025610000|2021-10-12 08:00:10|43181.8|43161.8|43183.1|43163.1|43184.3|43164.3|43181.8|43161.8|0
1634025620000|2021-10-12 08:00:20|43184.3|43164.3|43216.8|43196.8|43216.8|43196.8|43184.3|43164.3|24
1634025630000|2021-10-12 08:00:30|43214.3|43194.3|43216.8|43196.8|43219.3|43199.3|43214.3|43194.3|5
1634025640000|2021-10-12 08:00:40|43218.1|43198.1|43216.8|43196.8|43219.3|43199.3|43216.8|43196.8|1
1634025650000|2021-10-12 08:00:50|43218.1|43198.1|43210.5|43190.5|43219.3|43199.3|43208|43188|12
1634025660000|2021-10-12 08:01:00|43210.6|43190.6|43211.8|43191.8|43211.8|43191.8|43210.6|43190.6|14
1634025670000|2021-10-12 08:01:10|43206.8|43186.8|43206.8|43186.8|43206.8|43186.8|43206.8|43186.8|0
1634025680000|2021-10-12 08:01:20|43209.3|43189.3|43214.3|43194.3|43214.3|43194.3|43206.8|43186.8|5
1634025690000|2021-10-12 08:01:30|43215.6|43195.6|43221.8|43201.8|43221.8|43201.8|43214.3|43194.3|9
1634025700000|2021-10-12 08:01:40|43244.4|43224.4|43276.8|43256.8|43278.1|43258.1|43244.4|43224.4|28
1634025710000|2021-10-12 08:01:50|43279.4|43259.4|43264.3|43244.3|43281.8|43261.8|43263.1|43243.1|18
1634025720000|2021-10-12 08:02:00|43269.4|43249.4|43266.8|43246.8|43271.8|43251.8|43266.8|43246.8|9
1634025730000|2021-10-12 08:02:10|43264.3|43244.3|43254.3|43234.3|43264.3|43244.3|43253|43233|22
1634025740000|2021-10-12 08:02:20|43271.9|43251.9|43265.5|43245.5|43276.8|43256.8|43265.5|43245.5|7
1634025750000|2021-10-12 08:02:30|43264.3|43244.3|43261.8|43241.8|43265.6|43245.6|43261.8|43241.8|1
1634025760000|2021-10-12 08:02:40|43260.5|43240.5|43254.3|43234.3|43260.5|43240.5|43254.3|43234.3|5
1634025770000|2021-10-12 08:02:50|43256.8|43236.8|43251.8|43231.8|43256.8|43236.8|43251.8|43231.8|4
1634025780000|2021-10-12 08:03:00|43250.6|43230.6|43241.8|43221.8|43250.6|43230.6|43241.8|43221.8|10
1634025790000|2021-10-12 08:03:10|43240.6|43220.6|43239.3|43219.3|43240.6|43220.6|43239.3|43219.3|4
1634025800000|2021-10-12 08:03:20|43238|43218|43231.8|43211.8|43238|43218|43231.8|43211.8|4
1634025810000|2021-10-12 08:03:30|43229.3|43209.3|43253.2|43233.2|43253.2|43233.2|43229.3|43209.3|9
1634025820000|2021-10-12 08:03:40|43251.9|43231.9|43268.1|43248.1|43268.1|43248.1|43251.9|43231.9|11
1634025830000|2021-10-12 08:03:50|43270.6|43250.6|43260.6|43240.6|43271.8|43251.8|43260.5|43240.5|11
1634025840000|2021-10-12 08:04:00|43261.9|43241.9|43260.6|43240.6|43263.1|43243.1|43260.6|43240.6|1
1634025850000|2021-10-12 08:04:10|43261.8|43241.8|43251.8|43231.8|43261.8|43241.8|43249.3|43229.3|6
1634025860000|2021-10-12 08:04:20|43253.1|43233.1|43254.3|43234.3|43254.3|43234.3|43253.1|43233.1|0
1634025870000|2021-10-12 08:04:30|43256.8|43236.8|43256.8|43236.8|43256.8|43236.8|43256.8|43236.8|2
1634025880000|2021-10-12 08:04:40|43254.4|43234.4|43246.8|43226.8|43254.4|43234.4|43246.8|43226.8|10
1634025890000|2021-10-12 08:04:50|43249.3|43229.3|43249.3|43229.3|43249.3|43229.3|43249.3|43229.3|2
1634025900000|2021-10-12 08:05:00|43248|43228|43236.8|43216.8|43248|43228|43234.3|43214.3|8
1634025910000|2021-10-12 08:05:10|43238.1|43218.1|43239.3|43219.3|43239.3|43219.3|43236.8|43216.8|2
1634025920000|2021-10-12 08:05:20|43240.6|43220.6|43244.3|43224.3|43244.3|43224.3|43240.6|43220.6|5
1634025930000|2021-10-12 08:05:30|43246.8|43226.8|43246.8|43226.8|43246.8|43226.8|43246.8|43226.8|2
1634025940000|2021-10-12 08:05:40|43245.5|43225.5|43244.3|43224.3|43245.5|43225.5|43244.3|43224.3|3
1634025950000|2021-10-12 08:05:50|43251.8|43231.8|43251.8|43231.8|43251.8|43231.8|43251.8|43231.8|0
1634025960000|2021-10-12 08:06:00|43256.8|43236.8|43256.8|43236.8|43256.8|43236.8|43256.8|43236.8|2
1634025970000|2021-10-12 08:06:10|43259.3|43239.3|43259.3|43239.3|43259.3|43239.3|43259.3|43239.3|1
1634025980000|2021-10-12 08:06:20|43258|43238|43256.8|43236.8|43258|43238|43256.8|43236.8|8
1634025990000|2021-10-12 08:06:30|43258|43238|43270.6|43250.6|43270.6|43250.6|43258|43238|7
1634026000000|2021-10-12 08:06:40|43273.2|43253.2|43268|43248|43279.3|43259.3|43268|43248|8
1634026010000|2021-10-12 08:06:50|43266.8|43246.8|43275.4|43255.4|43275.4|43255.4|43266.8|43246.8|15
1634026020000|2021-10-12 08:07:00|43277.9|43257.9|43289.3|43269.3|43289.3|43269.3|43277.9|43257.9|8
1634026030000|2021-10-12 08:07:10|43286.8|43266.8|43286.8|43266.8|43286.8|43266.8|43286.8|43266.8|6
1634026040000|2021-10-12 08:07:20|43289.3|43269.3|43286.8|43266.8|43289.3|43269.3|43286.8|43266.8|6
1634026050000|2021-10-12 08:07:30|43288.1|43268.1|43284.3|43264.3|43288.1|43268.1|43284.3|43264.3|7
1634026060000|2021-10-12 08:07:40|43285.6|43265.6|43289.3|43269.3|43289.3|43269.3|43285.6|43265.6|6
1634026070000|2021-10-12 08:07:50|43286.9|43266.9|43286.8|43266.8|43289.3|43269.3|43284.3|43264.3|3
1634026080000|2021-10-12 08:08:00|43288.1|43268.1|43284.3|43264.3|43289.3|43269.3|43284.3|43264.3|17
1634026090000|2021-10-12 08:08:10|43283|43263|43276.9|43256.9|43283|43263|43276.9|43256.9|8
1634026100000|2021-10-12 08:08:20|43275.6|43255.6|43271.9|43251.9|43286.8|43266.8|43271.9|43251.9|23
1634026110000|2021-10-12 08:08:30|43274.4|43254.4|43271.9|43251.9|43274.4|43254.4|43271.9|43251.9|0
1634026120000|2021-10-12 08:08:40|43269.4|43249.4|43269.4|43249.4|43269.4|43249.4|43269.4|43249.4|4
1634026130000|2021-10-12 08:08:50|43268.1|43248.1|43268.1|43248.1|43268.1|43248.1|43268.1|43248.1|7
1634026140000|2021-10-12 08:09:00|43265.7|43245.7|43254.4|43234.4|43265.7|43245.7|43251.9|43231.9|5
1634026150000|2021-10-12 08:09:10|43255.7|43235.7|43259.4|43239.4|43261.9|43241.9|43255.7|43235.7|1
1634026160000|2021-10-12 08:09:20|||||||||3
1634026170000|2021-10-12 08:09:30|43258.1|43238.1|43256.9|43236.9|43258.1|43238.1|43256.9|43236.9|3
1634026180000|2021-10-12 08:09:40|43239.4|43219.4|43236.9|43216.9|43239.4|43219.4|43236.9|43216.9|10
1634026190000|2021-10-12 08:09:50|43238.1|43218.1|43236.8|43216.8|43238.1|43218.1|43236.8|43216.8|1
1634026200000|2021-10-12 08:10:00|43238.1|43218.1|43234.3|43214.3|43239.3|43219.3|43234.3|43214.3|2
1634026210000|2021-10-12 08:10:10|43229.3|43209.3|43229.3|43209.3|43229.3|43209.3|43229.3|43209.3|11
1634026220000|2021-10-12 08:10:20|43228|43208|43225.5|43205.5|43228|43208|43225.5|43205.5|1
1634026230000|2021-10-12 08:10:30|43226.8|43206.8|43229.3|43209.3|43229.3|43209.3|43226.8|43206.8|5
1634026240000|2021-10-12 08:10:40|43231.8|43211.8|43231.8|43211.8|43231.8|43211.8|43231.8|43211.8|3
1634026250000|2021-10-12 08:10:50|43234.3|43214.3|43236.8|43216.8|43236.8|43216.8|43234.3|43214.3|1
1634026260000|2021-10-12 08:11:00|43235.6|43215.6|43231.8|43211.8|43235.6|43215.6|43231.8|43211.8|1
1634026270000|2021-10-12 08:11:10|43230.5|43210.5|43229.3|43209.3|43230.5|43210.5|43229.3|43209.3|1
1634026280000|2021-10-12 08:11:20|43231.8|43211.8|43231.8|43211.8|43231.8|43211.8|43231.8|43211.8|3
1634026290000|2021-10-12 08:11:30|||||||||3
1634026300000|2021-10-12 08:11:40|43233.1|43213.1|43236.8|43216.8|43238|43218|43233.1|43213.1|2
1634026310000|2021-10-12 08:11:50|43238.1|43218.1|43236.8|43216.8|43238.1|43218.1|43236.8|43216.8|1
1634026320000|2021-10-12 08:12:00|43238.1|43218.1|43246.8|43226.8|43246.8|43226.8|43236.8|43216.8|5
1634026330000|2021-10-12 08:12:10|43248.1|43228.1|43249.3|43229.3|43249.3|43229.3|43248.1|43228.1|0
1634026340000|2021-10-12 08:12:20|43250.6|43230.6|43251.8|43231.8|43251.8|43231.8|43250.6|43230.6|0
1634026350000|2021-10-12 08:12:30|43250.6|43230.6|43255.6|43235.6|43255.6|43235.6|43250.6|43230.6|1
1634026360000|2021-10-12 08:12:40|43254.3|43234.3|43254.3|43234.3|43254.3|43234.3|43251.8|43231.8|3
1634026370000|2021-10-12 08:12:50|43253.1|43233.1|43244.3|43224.3|43253.1|43233.1|43241.8|43221.8|7
1634026380000|2021-10-12 08:13:00|43241.8|43221.8|43241.8|43221.8|43244.3|43224.3|43239.3|43219.3|2
1634026390000|2021-10-12 08:13:10|43240.5|43220.5|43233|43213|43241.8|43221.8|43231.8|43211.8|3
1634026400000|2021-10-12 08:13:20|43230.6|43210.6|43226.7|43206.7|43231.8|43211.8|43226.7|43206.7|3
1634026410000|2021-10-12 08:13:30|43225.5|43205.5|43211.8|43191.8|43225.5|43205.5|43211.8|43191.8|6
1634026420000|2021-10-12 08:13:40|||||||||7
1634026430000|2021-10-12 08:13:50|43209.3|43189.3|43214.3|43194.3|43216.8|43196.8|43206.8|43186.8|9
1634026440000|2021-10-12 08:14:00|43215.6|43195.6|43221.8|43201.8|43221.8|43201.8|43214.3|43194.3|2
1634026450000|2021-10-12 08:14:10|43220.6|43200.6|43216.8|43196.8|43220.6|43200.6|43214.3|43194.3|7
1634026460000|2021-10-12 08:14:20|43219.3|43199.3|43223.1|43203.1|43224.3|43204.3|43219.3|43199.3|1
1634026470000|2021-10-12 08:14:30|43224.3|43204.3|43234.4|43214.4|43234.4|43214.4|43224.3|43204.3|0
1634026490000|2021-10-12 08:14:50|43235.6|43215.6|43239.3|43219.3|43239.3|43219.3|43235.6|43215.6|8
1634026500000|2021-10-12 08:15:00|||||||||3
1634026510000|2021-10-12 08:15:10|43236.7|43216.7|43234.3|43214.3|43236.7|43216.7|43234.3|43214.3|10
1634026520000|2021-10-12 08:15:20|43233|43213|43228.1|43208.1|43233|43213|43225.5|43205.5|4
1634026530000|2021-10-12 08:15:30|43229.3|43209.3|43231.8|43211.8|43231.8|43211.8|43204.3|43184.3|10
1634026540000|2021-10-12 08:15:40|43230.5|43210.5|43229.3|43209.3|43230.5|43210.5|43229.3|43209.3|3
1634026550000|2021-10-12 08:15:50|43230.6|43210.6|43229.3|43209.3|43230.6|43210.6|43229.3|43209.3|3
1634026560000|2021-10-12 08:16:00|43226.9|43206.9|43233.1|43213.1|43233.1|43213.1|43226.9|43206.9|4
1634026570000|2021-10-12 08:16:10|43234.4|43214.4|43246.8|43226.8|43246.8|43226.8|43234.4|43214.4|3
1634026580000|2021-10-12 08:16:20|43249.3|43229.3|43255.6|43235.6|43255.6|43235.6|43249.3|43229.3|2
1634026590000|2021-10-12 08:16:30|43256.8|43236.8|43256.8|43236.8|43256.8|43236.8|43256.8|43236.8|0
1634026600000|2021-10-12 08:16:40|43254.3|43234.3|43254.3|43234.3|43254.3|43234.3|43254.3|43234.3|2
1634026610000|2021-10-12 08:16:50|43253|43233|43251.8|43231.8|43254.3|43234.3|43249.3|43229.3|3
1634026620000|2021-10-12 08:17:00|43253|43233|43255.6|43235.6|43255.6|43235.6|43253|43233|1
1634026640000|2021-10-12 08:17:20|43256.8|43236.8|43264.3|43244.3|43264.3|43244.3|43256.8|43236.8|4
1634026650000|2021-10-12 08:17:30|43265.5|43245.5|43269.3|43249.3|43270.6|43250.6|43265.5|43245.5|7
1634026660000|2021-10-12 08:17:40|43271.8|43251.8|43289.3|43269.3|43290.6|43270.6|43271.8|43251.8|14
1634026670000|2021-10-12 08:17:50|43291.8|43271.8|43290.6|43270.6|43293.1|43273.1|43290.6|43270.6|6
1634026680000|2021-10-12 08:18:00|43289.3|43269.3|43274.3|43254.3|43289.3|43269.3|43274.3|43254.3|23
1634026690000|2021-10-12 08:18:10|43271.8|43251.8|43271.8|43251.8|43276.8|43256.8|43271.8|43251.8|5
1634026700000|2021-10-12 08:18:20|||||||||1
1634026710000|2021-10-12 08:18:30|||||||||7
1634026720000|2021-10-12 08:18:40|43270.6|43250.6|43265.6|43245.6|43270.6|43250.6|43265.6|43245.6|0
1634026740000|2021-10-12 08:19:00|43264.3|43244.3|43264.3|43244.3|43264.3|43244.3|43260.5|43240.5|4
1634026750000|2021-10-12 08:19:10|43261.8|43241.8|43259.3|43239.3|43264.3|43244.3|43259.3|43239.3|2
1634026760000|2021-10-12 08:19:20|43256.8|43236.8|43256.8|43236.8|43259.3|43239.3|43256.8|43236.8|2
1634026770000|2021-10-12 08:19:30|43258.1|43238.1|43258|43238|43258.1|43238.1|43255.5|43235.5|1
1634026780000|2021-10-12 08:19:40|43259.3|43239.3|43289.3|43269.3|43289.3|43269.3|43259.3|43239.3|14
1634026790000|2021-10-12 08:19:50|43285.5|43265.5|43283|43263|43286.8|43266.8|43283|43263|8
1634026800000|2021-10-12 08:20:00|43281.8|43261.8|43279.3|43259.3|43281.8|43261.8|43274.3|43254.3|8
1634026810000|2021-10-12 08:20:10|43286.8|43266.8|43286.8|43266.8|43291.8|43271.8|43286.8|43266.8|4
1634026820000|2021-10-12 08:20:20|43284.3|43264.3|43294.3|43274.3|43294.3|43274.3|43284.3|43264.3|5
1634026830000|2021-10-12 08:20:30|43295.6|43275.6|43296.8|43276.8|43296.8|43276.8|43295.6|43275.6|7
1634026840000|2021-10-12 08:20:40|43304.2|43284.2|43296.8|43276.8|43304.2|43284.2|43296.8|43276.8|8
1634026850000|2021-10-12 08:20:50|43299.3|43279.3|43295.5|43275.5|43299.3|43279.3|43295.5|43275.5|2
1634026860000|2021-10-12 08:21:00|43296.8|43276.8|43291.8|43271.8|43296.8|43276.8|43291.8|43271.8|0
1634026870000|2021-10-12 08:21:10|43290.5|43270.5|43293.1|43273.1|43294.3|43274.3|43290.5|43270.5|2
1634026880000|2021-10-12 08:21:20|43294.3|43274.3|43289.3|43269.3|43294.3|43274.3|43289.3|43269.3|5
1634026890000|2021-10-12 08:21:30|43286.8|43266.8|43280.6|43260.6|43286.8|43266.8|43280.6|43260.6|3
1634026900000|2021-10-12 08:21:40|43283.1|43263.1|43284.3|43264.3|43284.3|43264.3|43279.3|43259.3|1
1634026910000|2021-10-12 08:21:50|43285.6|43265.6|43286.8|43266.8|43286.8|43266.8|43285.6|43265.6|2
1634026920000|2021-10-12 08:22:00|43288.1|43268.1|43291.8|43271.8|43294.3|43274.3|43288.1|43268.1|3
1634026930000|2021-10-12 08:22:10|43295.5|43275.5|43294.3|43274.3|43295.5|43275.5|43291.8|43271.8|0
1634026940000|2021-10-12 08:22:20|43291.8|43271.8|43290.6|43270.6|43291.8|43271.8|43290.6|43270.6|1
1634026950000|2021-10-12 08:22:30|43289.3|43269.3|43289.3|43269.3|43289.3|43269.3|43289.3|43269.3|1
1634026960000|2021-10-12 08:22:40|43284.3|43264.3|43279.3|43259.3|43284.3|43264.3|43279.3|43259.3|5
1634026970000|2021-10-12 08:22:50|43281.8|43261.8|43281.8|43261.8|43281.8|43261.8|43281.8|43261.8|1
1634026980000|2021-10-12 08:23:00|43279.3|43259.3|43286.8|43266.8|43286.8|43266.8|43279.3|43259.3|0
1634027020000|2021-10-12 08:23:40|43291.8|43271.8|43291.8|43271.8|43291.8|43271.8|43291.8|43271.8|1
1634027030000|2021-10-12 08:23:50|43299.3|43279.3|43299.3|43279.3|43299.3|43279.3|43299.3|43279.3|5
1634027040000|2021-10-12 08:24:00|43300.6|43280.6|43314.3|43294.3|43314.3|43294.3|43300.6|43280.6|12
1634027050000|2021-10-12 08:24:10|43316.8|43296.8|43319.3|43299.3|43319.3|43299.3|43316.8|43296.8|3
1634027060000|2021-10-12 08:24:20|43314.3|43294.3|43311.8|43291.8|43314.3|43294.3|43311.8|43291.8|4
1634027070000|2021-10-12 08:24:30|43313|43293|43328.1|43308.1|43330.6|43310.6|43313|43293|26
1634027080000|2021-10-12 08:24:40|43326.8|43306.8|43326.8|43306.8|43326.8|43306.8|43326.8|43306.8|1
1634027090000|2021-10-12 08:24:50|43321.8|43301.8|43306.8|43286.8|43321.8|43301.8|43306.8|43286.8|9
1634027100000|2021-10-12 08:25:00|43305.5|43285.5|43300.5|43280.5|43305.5|43285.5|43300.5|43280.5|7
1634027110000|2021-10-12 08:25:10|43299.3|43279.3|43301.8|43281.8|43301.8|43281.8|43298|43278|8
1634027120000|2021-10-12 08:25:20|43304.3|43284.3|43309.3|43289.3|43309.3|43289.3|43304.3|43284.3|2
1634027130000|2021-10-12 08:25:30|43306.8|43286.8|43305.5|43285.5|43306.8|43286.8|43305.5|43285.5|0
1634027140000|2021-10-12 08:25:40|43304.3|43284.3|43296.8|43276.8|43304.3|43284.3|43296.8|43276.8|4
1634027150000|2021-10-12 08:25:50|43295.5|43275.5|43295.5|43275.5|43295.5|43275.5|43295.5|43275.5|0
1634027160000|2021-10-12 08:26:00|43294.3|43274.3|43294.3|43274.3|43296.8|43276.8|43294.3|43274.3|7
1634027170000|2021-10-12 08:26:10|43295.6|43275.6|43291.8|43271.8|43296.8|43276.8|43291.8|43271.8|1
1634027180000|2021-10-12 08:26:20|43294.3|43274.3|43294.3|43274.3|43294.3|43274.3|43294.3|43274.3|1
1634027190000|2021-10-12 08:26:30|43291.8|43271.8|43291.8|43271.8|43291.8|43271.8|43291.8|43271.8|3
1634027200000|2021-10-12 08:26:40|43294.3|43274.3|43294.3|43274.3|43294.3|43274.3|43294.3|43274.3|7
1634027210000|2021-10-12 08:26:50|43295.6|43275.6|43301.8|43281.8|43301.8|43281.8|43295.6|43275.6|1
1634027220000|2021-10-12 08:27:00|43304.4|43284.4|43310.5|43290.5|43310.5|43290.5|43304.4|43284.4|4
1634027230000|2021-10-12 08:27:10|43311.8|43291.8|43311.8|43291.8|43311.8|43291.8|43311.8|43291.8|5
1634027240000|2021-10-12 08:27:20|||||||||2
1634027250000|2021-10-12 08:27:30|43313|43293|43311.8|43291.8|43313|43293|43311.8|43291.8|1
1634027270000|2021-10-12 08:27:50|43313.1|43293.1|43316.8|43296.8|43316.8|43296.8|43313.1|43293.1|10
1634027280000|2021-10-12 08:28:00|43318|43298|43315.6|43295.6|43325.6|43305.6|43315.6|43295.6|12
1634027290000|2021-10-12 08:28:10|43313.1|43293.1|43311.8|43291.8|43313.1|43293.1|43311.8|43291.8|2
1634027300000|2021-10-12 08:28:20|43310.5|43290.5|43310.5|43290.5|43310.5|43290.5|43310.5|43290.5|1
1634027310000|2021-10-12 08:28:30|43306.8|43286.8|43303|43283|43306.8|43286.8|43303|43283|1
1634027320000|2021-10-12 08:28:40|43305.5|43285.5|43300.5|43280.5|43305.5|43285.5|43300.5|43280.5|1
1634027330000|2021-10-12 08:28:50|43301.8|43281.8|43301.8|43281.8|43301.8|43281.8|43301.8|43281.8|1
1634027340000|2021-10-12 08:29:00|43300.5|43280.5|43306.8|43286.8|43306.9|43286.9|43300.5|43280.5|4
1634027350000|2021-10-12 08:29:10|43305.5|43285.5|43304.3|43284.3|43305.5|43285.5|43304.3|43284.3|0
1634027360000|2021-10-12 08:29:20|43301.8|43281.8|43306.8|43286.8|43306.8|43286.8|43301.8|43281.8|3
1634027370000|2021-10-12 08:29:30|43309.3|43289.3|43306.8|43286.8|43309.3|43289.3|43306.8|43286.8|2
1634027380000|2021-10-12 08:29:40|43309.3|43289.3|43320.6|43300.6|43320.6|43300.6|43309.3|43289.3|4
1634027390000|2021-10-12 08:29:50|43321.9|43301.9|43331.8|43311.8|43331.8|43311.8|43321.9|43301.9|7
1634027400000|2021-10-12 08:30:00|43333.1|43313.1|43340.6|43320.6|43343.1|43323.1|43333.1|43313.1|12
1634027410000|2021-10-12 08:30:10|43336.8|43316.8|43340.6|43320.6|43340.6|43320.6|43336.8|43316.8|12
1634027420000|2021-10-12 08:30:20|43341.8|43321.8|43341.8|43321.8|43341.8|43321.8|43338.1|43318.1|7
1634027430000|2021-10-12 08:30:30|43344.3|43324.3|43373|43353|43373.1|43353.1|43344.3|43324.3|19
1634027440000|2021-10-12 08:30:40|43371.8|43351.8|43368.1|43348.1|43371.8|43351.8|43365.5|43345.5|8
1634027450000|2021-10-12 08:30:50|43369.3|43349.3|43356.8|43336.8|43369.3|43349.3|43356.8|43336.8|12
1634027460000|2021-10-12 08:31:00|43359.3|43339.3|43361.8|43341.8|43364.3|43344.3|43359.3|43339.3|6
1634027470000|2021-10-12 08:31:10|43360.6|43340.6|43359.3|43339.3|43363.1|43343.1|43359.3|43339.3|4
1634027480000|2021-10-12 08:31:20|43361.8|43341.8|43369.3|43349.3|43374.3|43354.3|43361.8|43341.8|15
1634027490000|2021-10-12 08:31:30|43370.6|43350.6|43375.6|43355.6|43375.6|43355.6|43369.3|43349.3|17
1634027500000|2021-10-12 08:31:40|43371.8|43351.8|43370.6|43350.6|43371.8|43351.8|43370.6|43350.6|2
1634027510000|2021-10-12 08:31:50|43369.3|43349.3|43371.8|43351.8|43371.8|43351.8|43369.3|43349.3|5
1634027520000|2021-10-12 08:32:00|43370.5|43350.5|43369.3|43349.3|43370.5|43350.5|43369.3|43349.3|4
1634027530000|2021-10-12 08:32:10|43370.6|43350.6|43369.3|43349.3|43371.8|43351.8|43366.8|43346.8|2
1634027540000|2021-10-12 08:32:20|43366.8|43346.8|43366.8|43346.8|43366.8|43346.8|43366.8|43346.8|5
1634027550000|2021-10-12 08:32:30|43369.3|43349.3|43369.3|43349.3|43369.3|43349.3|43369.3|43349.3|3
1634027560000|2021-10-12 08:32:40|43371.8|43351.8|43375.5|43355.5|43381.9|43361.9|43371.8|43351.8|9
1634027570000|2021-10-12 08:32:50|43374.3|43354.3|43370.5|43350.5|43376.8|43356.8|43370.5|43350.5|3
1634027580000|2021-10-12 08:33:00|43369.3|43349.3|43356.8|43336.8|43369.3|43349.3|43356.8|43336.8|0
1634027590000|2021-10-12 08:33:10|43350.5|43330.5|43351.8|43331.8|43351.8|43331.8|43346.8|43326.8|5
1634027600000|2021-10-12 08:33:20|43353|43333|43355.7|43335.7|43355.7|43335.7|43351.8|43331.8|3
1634027610000|2021-10-12 08:33:30|43356.9|43336.9|43345.6|43325.6|43361.9|43341.9|43343.1|43323.1|6
1634027620000|2021-10-12 08:33:40|43344.3|43324.3|43344.3|43324.3|43345.6|43325.6|43344.3|43324.3|6
1634027640000|2021-10-12 08:34:00|43341.8|43321.8|43344.3|43324.3|43344.3|43324.3|43341.8|43321.8|0
1634027650000|2021-10-12 08:34:10|43345.6|43325.6|43353.1|43333.1|43353.1|43333.1|43345.6|43325.6|10
1634027660000|2021-10-12 08:34:20|43355.6|43335.6|43356.8|43336.8|43356.8|43336.8|43355.6|43335.6|0
1634027670000|2021-10-12 08:34:30|43354.3|43334.3|43345.4|43325.4|43354.3|43334.3|43345.4|43325.4|5
1634027680000|2021-10-12 08:34:40|43346.7|43326.7|43344.3|43324.3|43346.8|43326.8|43341.8|43321.8|4
1634027690000|2021-10-12 08:34:50|43341.8|43321.8|43341.8|43321.8|43341.8|43321.8|43341.8|43321.8|0
1634027700000|2021-10-12 08:35:00|43343|43323|43346.8|43326.8|43346.8|43326.8|43343|43323|5
1634027720000|2021-10-12 08:35:20|43349.3|43329.3|43341.8|43321.8|43349.3|43329.3|43341.8|43321.8|8
1634027730000|2021-10-12 08:35:30|43340.6|43320.6|43339.3|43319.3|43341.8|43321.8|43339.3|43319.3|0
1634027740000|2021-10-12 08:35:40|43340.6|43320.6|43340.6|43320.6|43340.6|43320.6|43338.1|43318.1|1
1634027750000|2021-10-12 08:35:50|43341.9|43321.9|43340.6|43320.6|43343.1|43323.1|43340.6|43320.6|3
1634027760000|2021-10-12 08:36:00|43341.9|43321.9|43339.3|43319.3|43343.1|43323.1|43339.3|43319.3|1
1634027770000|2021-10-12 08:36:10|43340.6|43320.6|43341.8|43321.8|43341.9|43321.9|43340.6|43320.6|1
1634027780000|2021-10-12 08:36:20|43344.3|43324.3|43336.8|43316.8|43344.3|43324.3|43336.8|43316.8|8
1634027790000|2021-10-12 08:36:30|43341.8|43321.8|43341.8|43321.8|43341.8|43321.8|43341.8|43321.8|2
1634027800000|2021-10-12 08:36:40|43340.5|43320.5|43340.6|43320.6|43341.8|43321.8|43339.3|43319.3|3
1634027810000|2021-10-12 08:36:50|43339.3|43319.3|43336.8|43316.8|43339.3|43319.3|43336.8|43316.8|1
1634027820000|2021-10-12 08:37:00|43335.6|43315.6|43336.8|43316.8|43336.8|43316.8|43334.3|43314.3|3
1634027830000|2021-10-12 08:37:10|43339.3|43319.3|43339.3|43319.3|43340.6|43320.6|43339.3|43319.3|10
1634027840000|2021-10-12 08:37:20|43343.1|43323.1|43351.8|43331.8|43351.8|43331.8|43343.1|43323.1|7
1634027850000|2021-10-12 08:37:30|||||||||1
1634027860000|2021-10-12 08:37:40|43350.5|43330.5|43341.8|43321.8|43350.5|43330.5|43341.8|43321.8|4
1634027870000|2021-10-12 08:37:50|43340.6|43320.6|43344.3|43324.3|43344.3|43324.3|43339.3|43319.3|2
1634027880000|2021-10-12 08:38:00|43345.6|43325.6|43346.8|43326.8|43346.8|43326.8|43345.6|43325.6|1
1634027890000|2021-10-12 08:38:10|43348.1|43328.1|43348.1|43328.1|43348.1|43328.1|43348.1|43328.1|1
1634027900000|2021-10-12 08:38:20|43351.8|43331.8|43353.1|43333.1|43353.1|43333.1|43351.8|43331.8|7
1634027930000|2021-10-12 08:38:50|43354.3|43334.3|43355.5|43335.5|43355.5|43335.5|43354.3|43334.3|4
1634027940000|2021-10-12 08:39:00|43354.3|43334.3|43346.8|43326.8|43354.3|43334.3|43346.8|43326.8|8
1634027950000|2021-10-12 08:39:10|43341.8|43321.8|43341.8|43321.8|43341.8|43321.8|43341.8|43321.8|0
1634027960000|2021-10-12 08:39:20|43340.5|43320.5|43340.5|43320.5|43340.5|43320.5|43340.5|43320.5|0
1634027990000|2021-10-12 08:39:50|43341.8|43321.8|43341.8|43321.8|43341.8|43321.8|43341.8|43321.8|2
1634028000000|2021-10-12 08:40:00|43346.8|43326.8|43349.3|43329.3|43349.3|43329.3|43346.8|43326.8|3
1634028010000|2021-10-12 08:40:10|43350.6|43330.6|43351.8|43331.8|43351.8|43331.8|43350.6|43330.6|2
1634028020000|2021-10-12 08:40:20|43350.6|43330.6|43349.3|43329.3|43350.6|43330.6|43349.3|43329.3|6
1634028040000|2021-10-12 08:40:40|43348.1|43328.1|43346.8|43326.8|43348.1|43328.1|43346.8|43326.8|3
1634028050000|2021-10-12 08:40:50|43348.1|43328.1|43346.8|43326.8|43349.3|43329.3|43346.8|43326.8|2
1634028060000|2021-10-12 08:41:00|43348|43328|43346.8|43326.8|43351.8|43331.8|43346.8|43326.8|0
1634028070000|2021-10-12 08:41:10|43343|43323|43343|43323|43343|43323|43343|43323|1
1634028080000|2021-10-12 08:41:20|43341.8|43321.8|43346.8|43326.8|43346.8|43326.8|43339.3|43319.3|5
1634028100000|2021-10-12 08:41:40|43348.1|43328.1|43345.6|43325.6|43349.3|43329.3|43345.6|43325.6|5
1634028110000|2021-10-12 08:41:50|43344.3|43324.3|43346.8|43326.8|43346.8|43326.8|43343.1|43323.1|10
1634028130000|2021-10-12 08:42:10|43349.3|43329.3|43349.3|43329.3|43349.3|43329.3|43349.3|43329.3|0
1634028150000|2021-10-12 08:42:30|43350.6|43330.6|43350.6|43330.6|43350.6|43330.6|43350.6|43330.6|3
1634028160000|2021-10-12 08:42:40|43351.8|43331.8|43354.3|43334.3|43355.5|43335.5|43351.8|43331.8|6
1634028180000|2021-10-12 08:43:00|43348|43328|43340.5|43320.5|43348|43328|43340.5|43320.5|4
1634028190000|2021-10-12 08:43:10|43339.3|43319.3|43343.1|43323.1|43343.1|43323.1|43339.3|43319.3|5
1634028200000|2021-10-12 08:43:20|43345.6|43325.6|43343.1|43323.1|43346.9|43326.9|43343.1|43323.1|12
1634028210000|2021-10-12 08:43:30|43340.6|43320.6|43350.6|43330.6|43350.6|43330.6|43340.6|43320.6|19
1634028230000|2021-10-12 08:43:50|43351.9|43331.9|43353.1|43333.1|43353.1|43333.1|43351.9|43331.9|1
1634028240000|2021-10-12 08:44:00|43354.4|43334.4|43351.8|43331.8|43355.6|43335.6|43351.8|43331.8|2
1634028250000|2021-10-12 08:44:10|43349.3|43329.3|43348.1|43328.1|43349.3|43329.3|43346.8|43326.8|3
1634028260000|2021-10-12 08:44:20|43346.8|43326.8|43346.9|43326.9|43346.9|43326.9|43344.3|43324.3|4
1634028270000|2021-10-12 08:44:30|43348.1|43328.1|43341.8|43321.8|43351.8|43331.8|43341.8|43321.8|8
1634028280000|2021-10-12 08:44:40|43339.3|43319.3|43339.3|43319.3|43339.3|43319.3|43339.3|43319.3|9
1634028290000|2021-10-12 08:44:50|43340.6|43320.6|43339.3|43319.3|43340.6|43320.6|43338|43318|0
1634028300000|2021-10-12 08:45:00|43340.6|43320.6|43339.3|43319.3|43340.6|43320.6|43339.3|43319.3|1
1634028310000|2021-10-12 08:45:10|43340.6|43320.6|43341.8|43321.8|43341.8|43321.8|43340.6|43320.6|5
1634028320000|2021-10-12 08:45:20|43343.1|43323.1|43346.8|43326.8|43349.3|43329.3|43343.1|43323.1|6
1634028330000|2021-10-12 08:45:30|43344.3|43324.3|43343.1|43323.1|43344.3|43324.3|43341.8|43321.8|6
1634028340000|2021-10-12 08:45:40|43341.8|43321.8|43339.3|43319.3|43341.8|43321.8|43339.3|43319.3|1
1634028350000|2021-10-12 08:45:50|43340.6|43320.6|43346.8|43326.8|43346.8|43326.8|43336.8|43316.8|11
1634028360000|2021-10-12 08:46:00|43348|43328|43373|43353|43373|43353|43348|43328|8
1634028370000|2021-10-12 08:46:10|43374.3|43354.3|43380.6|43360.6|43380.6|43360.6|43374.3|43354.3|3
1634028380000|2021-10-12 08:46:20|43383.1|43363.1|43390.6|43370.6|43391.8|43371.8|43383.1|43363.1|13
1634028390000|2021-10-12 08:46:30|43391.8|43371.8|43395.6|43375.6|43395.6|43375.6|43391.8|43371.8|5
1634028400000|2021-10-12 08:46:40|43403.1|43383.1|43409.3|43389.3|43409.3|43389.3|43403.1|43383.1|8
1634028410000|2021-10-12 08:46:50|43408.1|43388.1|43409.3|43389.3|43409.3|43389.3|43408.1|43388.1|3
1634028420000|2021-10-12 08:47:00|43406.8|43386.8|43403|43383|43406.8|43386.8|43403|43383|2
1634028440000|2021-10-12 08:47:20|43400.5|43380.5|43406.8|43386.8|43406.8|43386.8|43400.5|43380.5|0
1634028450000|2021-10-12 08:47:30|43405.5|43385.5|43408.1|43388.1|43408.1|43388.1|43404.3|43384.3|3
1634028460000|2021-10-12 08:47:40|43406.8|43386.8|43398.1|43378.1|43409.3|43389.3|43398.1|43378.1|9
1634028470000|2021-10-12 08:47:50|43395.5|43375.5|43394.3|43374.3|43395.5|43375.5|43394.3|43374.3|3
1634028480000|2021-10-12 08:48:00|43395.6|43375.6|43381.8|43361.8|43395.6|43375.6|43381.8|43361.8|9
1634028490000|2021-10-12 08:48:10|43383.1|43363.1|43389.3|43369.3|43389.3|43369.3|43383.1|43363.1|6
1634028500000|2021-10-12 08:48:20|43388|43368|43386.8|43366.8|43388|43368|43384.3|43364.3|2
1634028510000|2021-10-12 08:48:30|43385.5|43365.5|43394.3|43374.3|43394.3|43374.3|43384.3|43364.3|9
1634028520000|2021-10-12 08:48:40|43395.5|43375.5|43399.3|43379.3|43399.3|43379.3|43395.5|43375.5|3
1634028530000|2021-10-12 08:48:50|43398.1|43378.1|43396.8|43376.8|43398.1|43378.1|43396.8|43376.8|7
1634028540000|2021-10-12 08:49:00|43395.6|43375.6|43396.8|43376.8|43400.6|43380.6|43395.6|43375.6|0
1634028550000|2021-10-12 08:49:10|43395.6|43375.6|43396.8|43376.8|43396.8|43376.8|43395.6|43375.6|0
1634028560000|2021-10-12 08:49:20|43398.1|43378.1|43399.3|43379.3|43399.3|43379.3|43398.1|43378.1|0
1634028570000|2021-10-12 08:49:30|43403|43383|43404.3|43384.3|43406.8|43386.8|43403|43383|8
1634028580000|2021-10-12 08:49:40|43405.6|43385.6|43409.3|43389.3|43413.1|43393.1|43405.6|43385.6|5
1634028590000|2021-10-12 08:49:50|43414.3|43394.3|43418.1|43398.1|43418.1|43398.1|43414.3|43394.3|4
1634028600000|2021-10-12 08:50:00|43415.5|43395.5|43415.6|43395.6|43415.6|43395.6|43411.8|43391.8|6
1634028610000|2021-10-12 08:50:10|43414.3|43394.3|43414.3|43394.3|43416.8|43396.8|43413|43393|6
1634028620000|2021-10-12 08:50:20|43415.6|43395.6|43413.1|43393.1|43415.6|43395.6|43410.6|43390.6|4
1634028630000|2021-10-12 08:50:30|43414.3|43394.3|43419.3|43399.3|43419.3|43399.3|43414.3|43394.3|7
1634028640000|2021-10-12 08:50:40|43420.6|43400.6|43436.8|43416.8|43436.8|43416.8|43419.3|43399.3|25
1634028650000|2021-10-12 08:50:50|43440.6|43420.6|43448.1|43428.1|43448.1|43428.1|43439.3|43419.3|20
1634028660000|2021-10-12 08:51:00|43444.3|43424.3|43439.3|43419.3|43444.3|43424.3|43439.3|43419.3|15
1634028670000|2021-10-12 08:51:10|43441.8|43421.8|43439.3|43419.3|43443|43423|43439.3|43419.3|11
1634028680000|2021-10-12 08:51:20|43440.6|43420.6|43430.4|43410.4|43440.6|43420.6|43430.4|43410.4|13
1634028690000|2021-10-12 08:51:30|43426.8|43406.8|43423.1|43403.1|43426.8|43406.8|43421.8|43401.8|12
1634028700000|2021-10-12 08:51:40|43421.9|43401.9|43428|43408|43428|43408|43421.9|43401.9|5
1634028710000|2021-10-12 08:51:50|43430.6|43410.6|43430.6|43410.6|43430.6|43410.6|43430.6|43410.6|1
1634028720000|2021-10-12 08:52:00|43426.8|43406.8|43426.8|43406.8|43426.8|43406.8|43426.8|43406.8|2
1634028730000|2021-10-12 08:52:10|43424.3|43404.3|43414.3|43394.3|43424.3|43404.3|43414.3|43394.3|8
1634028740000|2021-10-12 08:52:20|43411.8|43391.8|43416.8|43396.8|43416.8|43396.8|43411.8|43391.8|4
1634028750000|2021-10-12 08:52:30|43414.3|43394.3|43414.3|43394.3|43414.3|43394.3|43414.3|43394.3|0
1634028760000|2021-10-12 08:52:40|43409.3|43389.3|43409.3|43389.3|43409.3|43389.3|43409.3|43389.3|4
1634028770000|2021-10-12 08:52:50|43419.3|43399.3|43416.8|43396.8|43419.3|43399.3|43416.8|43396.8|10
1634028780000|2021-10-12 08:53:00|43415.6|43395.6|43401.8|43381.8|43415.6|43395.6|43401.8|43381.8|8
1634028790000|2021-10-12 08:53:10|43403.1|43383.1|43404.3|43384.3|43406.8|43386.8|43403.1|43383.1|24
1634028800000|2021-10-12 08:53:20|43406.8|43386.8|43406.8|43386.8|43409.3|43389.3|43406.8|43386.8|6
1634028820000|2021-10-12 08:53:40|||||||||3
1634028830000|2021-10-12 08:53:50|43409.3|43389.3|43408.1|43388.1|43409.3|43389.3|43406.8|43386.8|15
1634028840000|2021-10-12 08:54:00|43409.3|43389.3|43409.3|43389.3|43409.3|43389.3|43406.8|43386.8|1
1634028850000|2021-10-12 08:54:10|43406.8|43386.8|43409.3|43389.3|43409.3|43389.3|43406.8|43386.8|0
1634028860000|2021-10-12 08:54:20|43411.8|43391.8|43411.8|43391.8|43411.8|43391.8|43409.3|43389.3|4
1634028870000|2021-10-12 08:54:30|43413.1|43393.1|43419.3|43399.3|43419.3|43399.3|43413.1|43393.1|1
1634028880000|2021-10-12 08:54:40|43421.8|43401.8|43440.6|43420.6|43440.6|43420.6|43421.8|43401.8|47
1634028890000|2021-10-12 08:54:50|43443.1|43423.1|43454.3|43434.3|43455.6|43435.6|43443.1|43423.1|25
1634028900000|2021-10-12 08:55:00|43448|43428|43448|43428|43448|43428|43448|43428|3
1634028910000|2021-10-12 08:55:10|43446.8|43426.8|43441.8|43421.8|43446.8|43426.8|43441.8|43421.8|2
1634028920000|2021-10-12 08:55:20|43440.5|43420.5|43444.3|43424.3|43444.3|43424.3|43439.3|43419.3|7
1634028930000|2021-10-12 08:55:30|43445.6|43425.6|43445.6|43425.6|43445.6|43425.6|43445.6|43425.6|0
1634028940000|2021-10-12 08:55:40|43448.1|43428.1|43445.6|43425.6|43448.1|43428.1|43444.3|43424.3|0
1634028950000|2021-10-12 08:55:50|||||||||1
1634028960000|2021-10-12 08:56:00|43444.3|43424.3|43444.3|43424.3|43446.8|43426.8|43444.3|43424.3|1
1634028970000|2021-10-12 08:56:10|43443|43423|43440.5|43420.5|43443|43423|43440.5|43420.5|4
1634028980000|2021-10-12 08:56:20|43438|43418|43438|43418|43438|43418|43438|43418|0
1634028990000|2021-10-12 08:56:30|43436.7|43416.7|43433|43413|43436.7|43416.7|43433|43413|1
1634029000000|2021-10-12 08:56:40|43426.8|43406.8|43421.8|43401.8|43426.8|43406.8|43421.8|43401.8|5
1634029010000|2021-10-12 08:56:50|43416.8|43396.8|43411.8|43391.8|43416.8|43396.8|43411.8|43391.8|1
1634029020000|2021-10-12 08:57:00|43409.3|43389.3|43409.3|43389.3|43409.3|43389.3|43408|43388|1
1634029030000|2021-10-12 08:57:10|43406.7|43386.7|43404.3|43384.3|43406.7|43386.7|43404.3|43384.3|1
1634029040000|2021-10-12 08:57:20|43401.8|43381.8|43388.1|43368.1|43401.8|43381.8|43386.8|43366.8|20
1634029050000|2021-10-12 08:57:30|43389.3|43369.3|43390.6|43370.6|43390.6|43370.6|43389.3|43369.3|7
1634029060000|2021-10-12 08:57:40|43391.8|43371.8|43391.8|43371.8|43391.8|43371.8|43391.8|43371.8|1
1634029070000|2021-10-12 08:57:50|43389.4|43369.4|43389.3|43369.3|43389.4|43369.4|43386.8|43366.8|6
1634029080000|2021-10-12 08:58:00|43384.3|43364.3|43386.8|43366.8|43386.8|43366.8|43384.3|43364.3|11
1634029090000|2021-10-12 08:58:10|43381.8|43361.8|43381.8|43361.8|43381.8|43361.8|43381.8|43361.8|6
1634029100000|2021-10-12 08:58:20|43383.1|43363.1|43381.8|43361.8|43384.3|43364.3|43381.8|43361.8|4
1634029110000|2021-10-12 08:58:30|43376.8|43356.8|43376.8|43356.8|43376.8|43356.8|43376.8|43356.8|7
1634029130000|2021-10-12 08:58:50|43378.1|43358.1|43379.3|43359.3|43379.3|43359.3|43378.1|43358.1|3
1634029140000|2021-10-12 08:59:00|43381.8|43361.8|43381.8|43361.8|43381.8|43361.8|43381.8|43361.8|0
1634029150000|2021-10-12 08:59:10|43384.3|43364.3|43384.3|43364.3|43384.3|43364.3|43384.3|43364.3|3
1634029160000|2021-10-12 08:59:20|43383|43363|43381.8|43361.8|43383|43363|43381.8|43361.8|1
1634029170000|2021-10-12 08:59:30|||||||||4
1634029190000|2021-10-12 08:59:50|||||||||12
1634029200000|2021-10-12 09:00:00|43383.1|43363.1|43386.8|43366.8|43386.8|43366.8|43383.1|43363.1|1
1634029210000|2021-10-12 09:00:10|43385.5|43365.5|43384.3|43364.3|43385.5|43365.5|43384.3|43364.3|2
1634029220000|2021-10-12 09:00:20|43380.5|43360.5|43380.5|43360.5|43380.5|43360.5|43380.5|43360.5|7
1634029230000|2021-10-12 09:00:30|43379.3|43359.3|43381.8|43361.8|43381.8|43361.8|43376.8|43356.8|4
1634029240000|2021-10-12 09:00:40|43380.5|43360.5|43384.3|43364.3|43384.3|43364.3|43376.8|43356.8|2
1634029250000|2021-10-12 09:00:50|43383|43363|43381.8|43361.8|43383|43363|43381.8|43361.8|0
1634029260000|2021-10-12 09:01:00|43383.1|43363.1|43381.8|43361.8|43384.3|43364.3|43381.8|43361.8|8
1634029270000|2021-10-12 09:01:10|43379.3|43359.3|43384.3|43364.3|43384.3|43364.3|43379.3|43359.3|3
1634029280000|2021-10-12 09:01:20|43385.6|43365.6|43381.8|43361.8|43386.8|43366.8|43381.8|43361.8|6
1634029290000|2021-10-12 09:01:30|43376.8|43356.8|43376.8|43356.8|43376.8|43356.8|43376.8|43356.8|2
1634029300000|2021-10-12 09:01:40|43378.1|43358.1|43379.3|43359.3|43381.8|43361.8|43378.1|43358.1|0
1634029310000|2021-10-12 09:01:50|43376.8|43356.8|43376.8|43356.8|43376.8|43356.8|43376.8|43356.8|2
1634029320000|2021-10-12 09:02:00|||||||||1
1634029340000|2021-10-12 09:02:20|43379.3|43359.3|43388.1|43368.1|43388.1|43368.1|43379.3|43359.3|5
1634029350000|2021-10-12 09:02:30|43393.1|43373.1|43391.8|43371.8|43393.1|43373.1|43389.3|43369.3|6
1634029360000|2021-10-12 09:02:40|43389.3|43369.3|43391.8|43371.8|43391.8|43371.8|43389.3|43369.3|1
1634029370000|2021-10-12 09:02:50|43389.2|43369.2|43391.8|43371.8|43391.8|43371.8|43386.8|43366.8|2
1634029380000|2021-10-12 09:03:00|43396.8|43376.8|43399.3|43379.3|43401.8|43381.8|43396.8|43376.8|7
1634029390000|2021-10-12 09:03:10|43398|43378|43399.3|43379.3|43399.3|43379.3|43396.8|43376.8|0
1634029400000|2021-10-12 09:03:20|43398|43378|43399.3|43379.3|43399.3|43379.3|43398|43378|1
1634029410000|2021-10-12 09:03:30|43400.6|43380.6|43404.3|43384.3|43404.3|43384.3|43400.6|43380.6|0
1634029420000|2021-10-12 09:03:40|43401.8|43381.8|43395.5|43375.5|43403.1|43383.1|43395.5|43375.5|2
1634029430000|2021-10-12 09:03:50|43394.3|43374.3|43384.2|43364.2|43394.3|43374.3|43384.2|43364.2|4
1634029440000|2021-10-12 09:04:00|43383|43363|43381.8|43361.8|43385.5|43365.5|43381.8|43361.8|11
1634029450000|2021-10-12 09:04:10|43380.5|43360.5|43381.8|43361.8|43381.8|43361.8|43376.8|43356.8|4
1634029460000|2021-10-12 09:04:20|43380.5|43360.5|43376.8|43356.8|43380.5|43360.5|43376.8|43356.8|1
1634029470000|2021-10-12 09:04:30|43375.5|43355.5|43373|43353|43375.5|43355.5|43369.3|43349.3|5
1634029480000|2021-10-12 09:04:40|43375.5|43355.5|43381.8|43361.8|43381.8|43361.8|43375.5|43355.5|2
1634029490000|2021-10-12 09:04:50|43384.3|43364.3|43386.8|43366.8|43386.8|43366.8|43384.3|43364.3|2
1634029500000|2021-10-12 09:05:00|43390.5|43370.5|43386.8|43366.8|43391.8|43371.8|43386.8|43366.8|2
1634029520000|2021-10-12 09:05:20|43384.3|43364.3|43384.3|43364.3|43384.3|43364.3|43384.3|43364.3|0
1634029530000|2021-10-12 09:05:30|43386.8|43366.8|43379.3|43359.3|43386.8|43366.8|43379.3|43359.3|1
1634029540000|2021-10-12 09:05:40|||||||||4
1634029550000|2021-10-12 09:05:50|43380.5|43360.5|43384.3|43364.3|43384.3|43364.3|43380.5|43360.5|1
1634029560000|2021-10-12 09:06:00|43380.5|43360.5|43386.8|43366.8|43386.8|43366.8|43380.5|43360.5|4
1634029570000|2021-10-12 09:06:10|43389.3|43369.3|43394.3|43374.3|43394.3|43374.3|43389.3|43369.3|3
1634029580000|2021-10-12 09:06:20|43395.6|43375.6|43394.3|43374.3|43395.6|43375.6|43393|43373|0
1634029590000|2021-10-12 09:06:30|43395.5|43375.5|43390.5|43370.5|43395.5|43375.5|43390.5|43370.5|2
1634029600000|2021-10-12 09:06:40|43388|43368|43388|43368|43388|43368|43388|43368|0
1634029610000|2021-10-12 09:06:50|43386.8|43366.8|43386.8|43366.8|43386.8|43366.8|43385.5|43365.5|1
1634029620000|2021-10-12 09:07:00|43385.5|43365.5|43386.8|43366.8|43386.8|43366.8|43383|43363|1
1634029630000|2021-10-12 09:07:10|43385.5|43365.5|43384.3|43364.3|43385.5|43365.5|43384.3|43364.3|0
1634029640000|2021-10-12 09:07:20|43386.8|43366.8|43389.3|43369.3|43389.3|43369.3|43386.8|43366.8|1
1634029650000|2021-10-12 09:07:30|43388|43368|43386.8|43366.8|43388|43368|43386.8|43366.8|3
1634029660000|2021-10-12 09:07:40|43381.8|43361.8|43380.5|43360.5|43381.8|43361.8|43380.5|43360.5|1
1634029670000|2021-10-12 09:07:50|||||||||2
1634029680000|2021-10-12 09:08:00|43379.3|43359.3|43379.3|43359.3|43379.3|43359.3|43379.3|43359.3|4
1634029690000|2021-10-12 09:08:10|43376.8|43356.8|43375.5|43355.5|43376.8|43356.8|43375.5|43355.5|1
1634029700000|2021-10-12 09:08:20|43371.8|43351.8|43374.3|43354.3|43374.3|43354.3|43371.8|43351.8|1
1634029710000|2021-10-12 09:08:30|43373|43353|43370.5|43350.5|43374.3|43354.3|43370.5|43350.5|0
1634029720000|2021-10-12 09:08:40|43369.3|43349.3|43369.3|43349.3|43369.3|43349.3|43369.3|43349.3|0
1634029730000|2021-10-12 09:08:50|43369.2|43349.2|43369.2|43349.2|43369.2|43349.2|43369.2|43349.2|0
1634029740000|2021-10-12 09:09:00|43366.8|43346.8|43361.7|43341.7|43366.8|43346.8|43361.7|43341.7|2
1634029750000|2021-10-12 09:09:10|43363|43343|43371.7|43351.7|43371.7|43351.7|43363|43343|4
1634029760000|2021-10-12 09:09:20|43374.2|43354.2|43374.2|43354.2|43374.2|43354.2|43374.2|43354.2|0
1634029780000|2021-10-12 09:09:40|||||||||1
1634029790000|2021-10-12 09:09:50|43371.7|43351.7|43369.2|43349.2|43371.7|43351.7|43369.2|43349.2|1
1634029800000|2021-10-12 09:10:00|43370.5|43350.5|43366.7|43346.7|43371.7|43351.7|43366.7|43346.7|1
1634029810000|2021-10-12 09:10:10|43369.2|43349.2|43366.7|43346.7|43369.2|43349.2|43364.2|43344.2|5
1634029820000|2021-10-12 09:10:20|43365.5|43345.5|43358|43338|43365.5|43345.5|43358|43338|4
1634029830000|2021-10-12 09:10:30|43355.5|43335.5|43353|43333|43355.5|43335.5|43353|43333|3
1634029840000|2021-10-12 09:10:40|43351.7|43331.7|43358|43338|43358|43338|43350.5|43330.5|5
1634029850000|2021-10-12 09:10:50|43356.7|43336.7|43356.7|43336.7|43359.2|43339.2|43356.7|43336.7|1
1634029860000|2021-10-12 09:11:00|||||||||1
1634029870000|2021-10-12 09:11:10|43355.5|43335.5|43356.7|43336.7|43356.7|43336.7|43353|43333|1
1634029880000|2021-10-12 09:11:20|43354.2|43334.2|43356.7|43336.7|43356.7|43336.7|43354.2|43334.2|0
1634029900000|2021-10-12 09:11:40|43355.5|43335.5|43353|43333|43355.5|43335.5|43353|43333|7
1634029910000|2021-10-12 09:11:50|43354.2|43334.2|43354.2|43334.2|43354.2|43334.2|43354.2|43334.2|2
1634029920000|2021-10-12 09:12:00|43355.5|43335.5|43359.2|43339.2|43359.2|43339.2|43355.5|43335.5|2
1634029930000|2021-10-12 09:12:10|43358|43338|43356.8|43336.8|43358|43338|43356.8|43336.8|4
1634029940000|2021-10-12 09:12:20|43358|43338|43353|43333|43358|43338|43353|43333|7
1634029950000|2021-10-12 09:12:30|43354.2|43334.2|43360.5|43340.5|43360.5|43340.5|43354.2|43334.2|2
1634029960000|2021-10-12 09:12:40|43359.2|43339.2|43360.5|43340.5|43360.5|43340.5|43359.2|43339.2|3
1634029970000|2021-10-12 09:12:50|43363|43343|43360.5|43340.5|43363|43343|43360.5|43340.5|1
1634029980000|2021-10-12 09:13:00|43359.2|43339.2|43363|43343|43363|43343|43359.2|43339.2|2
1634029990000|2021-10-12 09:13:10|43364.2|43344.2|43364.2|43344.2|43364.2|43344.2|43364.2|43344.2|0
1634030000000|2021-10-12 09:13:20|||||||||1
1634030010000|2021-10-12 09:13:30|43363|43343|43353|43333|43363|43343|43346.7|43326.7|10
1634030020000|2021-10-12 09:13:40|43354.2|43334.2|43358|43338|43360.5|43340.5|43354.2|43334.2|1
1634030030000|2021-10-12 09:13:50|43360.5|43340.5|43354.2|43334.2|43360.5|43340.5|43354.2|43334.2|4
1634030040000|2021-10-12 09:14:00|43350.5|43330.5|43364.2|43344.2|43364.2|43344.2|43350.5|43330.5|9
1634030060000|2021-10-12 09:14:20|43366.7|43346.7|43366.7|43346.7|43366.7|43346.7|43366.7|43346.7|0
1634030070000|2021-10-12 09:14:30|43368|43348|43370.5|43350.5|43370.5|43350.5|43368|43348|1
1634030080000|2021-10-12 09:14:40|43371.7|43351.7|43373|43353|43373|43353|43370.5|43350.5|4
1634030090000|2021-10-12 09:14:50|||||||||6
1634030100000|2021-10-12 09:15:00|43374.2|43354.2|43371.7|43351.7|43374.2|43354.2|43370.5|43350.5|2
1634030110000|2021-10-12 09:15:10|43373|43353|43376.7|43356.7|43376.7|43356.7|43373|43353|3
1634030120000|2021-10-12 09:15:20|43386.7|43366.7|43391.7|43371.7|43391.7|43371.7|43386.7|43366.7|6
1634030130000|2021-10-12 09:15:30|43390.4|43370.4|43386.7|43366.7|43391.7|43371.7|43384.2|43364.2|3
1634030140000|2021-10-12 09:15:40|||||||||1
1634030150000|2021-10-12 09:15:50|43388|43368|43401.7|43381.7|43404.2|43384.2|43388|43368|5
1634030160000|2021-10-12 09:16:00|43403|43383|43394.2|43374.2|43404.2|43384.2|43389.2|43369.2|12
1634030170000|2021-10-12 09:16:10|43391.7|43371.7|43391.7|43371.7|43391.7|43371.7|43391.7|43371.7|5
1634030180000|2021-10-12 09:16:20|||||||||1
1634030190000|2021-10-12 09:16:30|43394.2|43374.2|43389.2|43369.2|43394.2|43374.2|43389.2|43369.2|5
1634030200000|2021-10-12 09:16:40|43391.7|43371.7|43391.7|43371.7|43391.7|43371.7|43391.7|43371.7|3
1634030220000|2021-10-12 09:17:00|43394.2|43374.2|43394.2|43374.2|43394.2|43374.2|43391.7|43371.7|1
1634030230000|2021-10-12 09:17:10|43396.7|43376.7|43396.7|43376.7|43396.7|43376.7|43396.7|43376.7|2
1634030240000|2021-10-12 09:17:20|43395.5|43375.5|43396.7|43376.7|43396.7|43376.7|43395.5|43375.5|0
1634030250000|2021-10-12 09:17:30|43398|43378|43406.7|43386.7|43408|43388|43398|43378|5
1634030260000|2021-10-12 09:17:40|43408|43388|43411.7|43391.7|43411.7|43391.7|43406.7|43386.7|3
1634030280000|2021-10-12 09:18:00|43414.3|43394.3|43419.2|43399.2|43423|43403|43414.3|43394.3|8
1634030290000|2021-10-12 09:18:10|43418|43398|43413|43393|43418|43398|43411.7|43391.7|1
1634030300000|2021-10-12 09:18:20|43411.7|43391.7|43414.2|43394.2|43414.2|43394.2|43411.7|43391.7|0
1634030310000|2021-10-12 09:18:30|43411.7|43391.7|43411.7|43391.7|43411.7|43391.7|43411.7|43391.7|1
1634030320000|2021-10-12 09:18:40|43410.4|43390.4|43411.7|43391.7|43414.2|43394.2|43410.4|43390.4|0
1634030330000|2021-10-12 09:18:50|43413|43393|43410.5|43390.5|43415.5|43395.5|43410.5|43390.5|2
1634030340000|2021-10-12 09:19:00|43411.7|43391.7|43409.2|43389.2|43411.7|43391.7|43409.2|43389.2|0
1634030350000|2021-10-12 09:19:10|43411.7|43391.7|43409.2|43389.2|43414.2|43394.2|43409.2|43389.2|5
1634030360000|2021-10-12 09:19:20|43406.6|43386.6|43400.5|43380.5|43406.6|43386.6|43395.5|43375.5|14
1634030370000|2021-10-12 09:19:30|43401.7|43381.7|43404.2|43384.2|43406.7|43386.7|43401.7|43381.7|0
1634030380000|2021-10-12 09:19:40|43403|43383|43403|43383|43403|43383|43403|43383|0
1634030390000|2021-10-12 09:19:50|43405.5|43385.5|43404.2|43384.2|43405.5|43385.5|43404.2|43384.2|0
1634030400000|2021-10-12 09:20:00|43402.9|43382.9|43400.5|43380.5|43403|43383|43399.2|43379.2|1
1634030410000|2021-10-12 09:20:10|43403|43383|43405.5|43385.5|43406.8|43386.8|43400.5|43380.5|2
1634030420000|2021-10-12 09:20:20|43405.4|43385.4|43404.2|43384.2|43405.4|43385.4|43404.2|43384.2|0
1634030430000|2021-10-12 09:20:30|43401.7|43381.7|43400.5|43380.5|43401.7|43381.7|43400.5|43380.5|0
1634030440000|2021-10-12 09:20:40|43401.8|43381.8|43404.2|43384.2|43406.7|43386.7|43399.2|43379.2|2
1634030450000|2021-10-12 09:20:50|43406.7|43386.7|43406.7|43386.7|43406.7|43386.7|43406.7|43386.7|0
1634030460000|2021-10-12 09:21:00|43408|43388|43412.9|43392.9|43412.9|43392.9|43407.9|43387.9|1
1634030470000|2021-10-12 09:21:10|43409.2|43389.2|43404.2|43384.2|43409.2|43389.2|43404.2|43384.2|7
1634030480000|2021-10-12 09:21:20|43402.9|43382.9|43397.9|43377.9|43402.9|43382.9|43397.9|43377.9|3
1634030490000|2021-10-12 09:21:30|43396.7|43376.7|43395.4|43375.4|43396.7|43376.7|43395.4|43375.4|1
1634030500000|2021-10-12 09:21:40|43396.7|43376.7|43394.2|43374.2|43399.2|43379.2|43394.2|43374.2|2
1634030520000|2021-10-12 09:22:00|43395.5|43375.5|43398|43378|43398|43378|43395.5|43375.5|2
1634030530000|2021-10-12 09:22:10|43396.7|43376.7|43395.5|43375.5|43399.2|43379.2|43395.5|43375.5|0
1634030540000|2021-10-12 09:22:20|43399.2|43379.2|43394.2|43374.2|43399.2|43379.2|43394.2|43374.2|3
1634030550000|2021-10-12 09:22:30|43395.5|43375.5|43394.2|43374.2|43395.5|43375.5|43394.2|43374.2|0
1634030560000|2021-10-12 09:22:40|||||||||2
1634030570000|2021-10-12 09:22:50|43389.2|43369.2|43384.2|43364.2|43389.2|43369.2|43380.5|43360.5|6
1634030580000|2021-10-12 09:23:00|43382.9|43362.9|43384.2|43364.2|43384.2|43364.2|43380.4|43360.4|1
1634030590000|2021-10-12 09:23:10|43383|43363|43384.2|43364.2|43384.2|43364.2|43380.5|43360.5|10
1634030600000|2021-10-12 09:23:20|43386.7|43366.7|43388|43368|43388|43368|43386.7|43366.7|0
1634030610000|2021-10-12 09:23:30|43389.3|43369.3|43391.7|43371.7|43391.7|43371.7|43388|43368|2
1634030620000|2021-10-12 09:23:40|||||||||1
1634030630000|2021-10-12 09:23:50|||||||||1
1634030640000|2021-10-12 09:24:00|43390.5|43370.5|43390.5|43370.5|43390.5|43370.5|43390.5|43370.5|1
1634030650000|2021-10-12 09:24:10|43389.2|43369.2|43389.2|43369.2|43389.2|43369.2|43389.2|43369.2|2
1634030660000|2021-10-12 09:24:20|43386.7|43366.7|43386.7|43366.7|43386.7|43366.7|43386.7|43366.7|5
1634030670000|2021-10-12 09:24:30|43388|43368|43386.7|43366.7|43391.7|43371.7|43386.7|43366.7|1
1634030680000|2021-10-12 09:24:40|43389.3|43369.3|43389.3|43369.3|43389.3|43369.3|43389.3|43369.3|0
1634030690000|2021-10-12 09:24:50|43391.7|43371.7|43389.2|43369.2|43391.7|43371.7|43386.7|43366.7|0
1634030700000|2021-10-12 09:25:00|43387.9|43367.9|43385.4|43365.4|43387.9|43367.9|43385.4|43365.4|2
1634030710000|2021-10-12 09:25:10|43386.7|43366.7|43386.7|43366.7|43386.7|43366.7|43386.7|43366.7|2
1634030720000|2021-10-12 09:25:20|43384.2|43364.2|43384.2|43364.2|43386.7|43366.7|43383|43363|0
1634030730000|2021-10-12 09:25:30|43385.5|43365.5|43386.7|43366.7|43386.7|43366.7|43384.2|43364.2|1
1634030740000|2021-10-12 09:25:40|43384.2|43364.2|43384.2|43364.2|43384.2|43364.2|43381.7|43361.7|1
1634030750000|2021-10-12 09:25:50|43382.9|43362.9|43380.4|43360.4|43382.9|43362.9|43380.4|43360.4|1
1634030760000|2021-10-12 09:26:00|43379.2|43359.2|43380.5|43360.5|43381.7|43361.7|43379.2|43359.2|2
1634030770000|2021-10-12 09:26:10|43379.2|43359.2|43379.2|43359.2|43379.2|43359.2|43379.2|43359.2|1
1634030780000|2021-10-12 09:26:20|||||||||2
1634030800000|2021-10-12 09:26:40|43378|43358|43376.7|43356.7|43378|43358|43376.7|43356.7|2
1634030810000|2021-10-12 09:26:50|||||||||2
1634030820000|2021-10-12 09:27:00|||||||||1
1634030830000|2021-10-12 09:27:10|43375.4|43355.4|43376.7|43356.7|43376.7|43356.7|43374.2|43354.2|1
1634030860000|2021-10-12 09:27:40|43377.9|43357.9|43378|43358|43379.2|43359.2|43376.7|43356.7|2
1634030870000|2021-10-12 09:27:50|43379.2|43359.2|43383|43363|43383|43363|43379.2|43359.2|0
1634030880000|2021-10-12 09:28:00|43385.5|43365.5|43400.5|43380.5|43400.5|43380.5|43385.5|43365.5|6
1634030890000|2021-10-12 09:28:10|43399.2|43379.2|43403|43383|43404.2|43384.2|43399.2|43379.2|1
1634030900000|2021-10-12 09:28:20|43404.2|43384.2|43401.7|43381.7|43404.2|43384.2|43401.7|43381.7|0
1634030910000|2021-10-12 09:28:30|43400.4|43380.4|43399.2|43379.2|43400.4|43380.4|43399.2|43379.2|0
1634030920000|2021-10-12 09:28:40|43396.6|43376.6|43386.7|43366.7|43396.6|43376.6|43386.7|43366.7|9
1634030930000|2021-10-12 09:28:50|43384.2|43364.2|43384.2|43364.2|43384.2|43364.2|43384.2|43364.2|0
1634030940000|2021-10-12 09:29:00|43383|43363|43381.7|43361.7|43383|43363|43381.7|43361.7|1
1634030950000|2021-10-12 09:29:10|43376.7|43356.7|43376.7|43356.7|43376.7|43356.7|43376.7|43356.7|7
1634030960000|2021-10-12 09:29:20|43379.3|43359.3|43379.2|43359.2|43379.3|43359.3|43379.2|43359.2|0
1634030970000|2021-10-12 09:29:30|43380.5|43360.5|43381.7|43361.7|43381.7|43361.7|43379.2|43359.2|1
1634031000000|2021-10-12 09:30:00|43383|43363|43383|43363|43383|43363|43383|43363|1
1634031010000|2021-10-12 09:30:10|43384.2|43364.2|43391.8|43371.8|43391.8|43371.8|43384.2|43364.2|8
1634031030000|2021-10-12 09:30:30|43389.2|43369.2|43389.2|43369.2|43389.2|43369.2|43389.2|43369.2|1
1634031040000|2021-10-12 09:30:40|43390.4|43370.4|43391.7|43371.7|43391.7|43371.7|43387.9|43367.9|2
1634031060000|2021-10-12 09:31:00|43392.9|43372.9|43391.7|43371.7|43394.2|43374.2|43389.2|43369.2|3
1634031070000|2021-10-12 09:31:10|43394.2|43374.2|43394.2|43374.2|43394.2|43374.2|43394.2|43374.2|1
1634031090000|2021-10-12 09:31:30|43396.7|43376.7|43396.7|43376.7|43396.7|43376.7|43396.7|43376.7|0
1634031100000|2021-10-12 09:31:40|43399.2|43379.2|43394.2|43374.2|43399.2|43379.2|43394.2|43374.2|2
1634031110000|2021-10-12 09:31:50|43395.5|43375.5|43397.9|43377.9|43397.9|43377.9|43395.5|43375.5|1
1634031120000|2021-10-12 09:32:00|43396.7|43376.7|43396.7|43376.7|43396.7|43376.7|43396.7|43376.7|0
1634031130000|2021-10-12 09:32:10|43398|43378|43414.2|43394.2|43414.2|43394.2|43396.7|43376.7|17
1634031140000|2021-10-12 09:32:20|43418|43398|43421.7|43401.7|43421.7|43401.7|43418|43398|0
1634031150000|2021-10-12 09:32:30|43420.4|43400.4|43419.2|43399.2|43423|43403|43419.2|43399.2|3
1634031160000|2021-10-12 09:32:40|43421.7|43401.7|43421.7|43401.7|43421.7|43401.7|43419.2|43399.2|1
1634031170000|2021-10-12 09:32:50|43419.2|43399.2|43416.7|43396.7|43419.2|43399.2|43416.7|43396.7|1
1634031180000|2021-10-12 09:33:00|43417.9|43397.9|43416.7|43396.7|43421.7|43401.7|43416.7|43396.7|4
1634031190000|2021-10-12 09:33:10|43419.2|43399.2|43419.2|43399.2|43419.2|43399.2|43419.2|43399.2|1
1634031200000|2021-10-12 09:33:20|43416.6|43396.6|43414.2|43394.2|43416.6|43396.6|43414.2|43394.2|1
1634031210000|2021-10-12 09:33:30|43416.7|43396.7|43416.7|43396.7|43416.7|43396.7|43416.7|43396.7|0
1634031230000|2021-10-12 09:33:50|43420.5|43400.5|43420.5|43400.5|43420.5|43400.5|43420.5|43400.5|5
1634031240000|2021-10-12 09:34:00|43423|43403|43424.2|43404.2|43424.2|43404.2|43423|43403|10
1634031250000|2021-10-12 09:34:10|43423|43403|43423|43403|43423|43403|43423|43403|0
1634031260000|2021-10-12 09:34:20|43421.7|43401.7|43421.7|43401.7|43424.2|43404.2|43421.7|43401.7|6
1634031270000|2021-10-12 09:34:30|43426.7|43406.7|43424.2|43404.2|43426.7|43406.7|43424.2|43404.2|1
1634031280000|2021-10-12 09:34:40|43425.5|43405.5|43424.2|43404.2|43426.7|43406.7|43424.2|43404.2|1
1634031290000|2021-10-12 09:34:50|43421.7|43401.7|43419.2|43399.2|43421.7|43401.7|43419.2|43399.2|2
1634031300000|2021-10-12 09:35:00|43416.7|43396.7|43416.7|43396.7|43416.7|43396.7|43416.7|43396.7|1
1634031310000|2021-10-12 09:35:10|43415.4|43395.4|43406.7|43386.7|43415.4|43395.4|43404.3|43384.3|2
1634031320000|2021-10-12 09:35:20|43408|43388|43406.7|43386.7|43408|43388|43406.7|43386.7|0
1634031350000|2021-10-12 09:35:50|43405.4|43385.4|43399.2|43379.2|43405.4|43385.4|43399.2|43379.2|0
1634031360000|2021-10-12 09:36:00|43400.5|43380.5|43404.2|43384.2|43404.2|43384.2|43399.2|43379.2|1
1634031380000|2021-10-12 09:36:20|43403|43383|43399.2|43379.2|43404.2|43384.2|43399.2|43379.2|2
1634031390000|2021-10-12 09:36:30|43401.7|43381.7|43400.4|43380.4|43401.7|43381.7|43399.2|43379.2|0
1634031400000|2021-10-12 09:36:40|43399.2|43379.2|43399.2|43379.2|43399.2|43379.2|43399.2|43379.2|0
1634031410000|2021-10-12 09:36:50|43401.7|43381.7|43404.2|43384.2|43404.2|43384.2|43399.2|43379.2|4
1634031420000|2021-10-12 09:37:00|43401.7|43381.7|43406.7|43386.7|43406.7|43386.7|43401.7|43381.7|0
1634031450000|2021-10-12 09:37:30|43401.7|43381.7|43401.7|43381.7|43406.7|43386.7|43401.7|43381.7|1
1634031460000|2021-10-12 09:37:40|43406.7|43386.7|43406.7|43386.7|43406.7|43386.7|43406.7|43386.7|0
1634031470000|2021-10-12 09:37:50|43404.2|43384.2|43409.2|43389.2|43410.5|43390.5|43404.2|43384.2|3
1634031480000|2021-10-12 09:38:00|43408|43388|43408|43388|43408|43388|43408|43388|1
1634031500000|2021-10-12 09:38:20|43409.2|43389.2|43406.7|43386.7|43409.2|43389.2|43406.7|43386.7|2
1634031510000|2021-10-12 09:38:30|43409.2|43389.2|43409.2|43389.2|43409.2|43389.2|43409.2|43389.2|0
1634031520000|2021-10-12 09:38:40|43408|43388|43406.7|43386.7|43408|43388|43406.7|43386.7|3
1634031530000|2021-10-12 09:38:50|43404.2|43384.2|43398|43378|43404.2|43384.2|43398|43378|0
1634031540000|2021-10-12 09:39:00|43397.9|43377.9|43396.7|43376.7|43399.2|43379.2|43395.5|43375.5|2
1634031550000|2021-10-12 09:39:10|43395.5|43375.5|43395.5|43375.5|43395.5|43375.5|43395.5|43375.5|0
1634031560000|2021-10-12 09:39:20|43394.2|43374.2|43395.5|43375.5|43395.5|43375.5|43391.7|43371.7|8
1634031570000|2021-10-12 09:39:30|43399.3|43379.3|43400.5|43380.5|43401.8|43381.8|43399.3|43379.3|0
1634031580000|2021-10-12 09:39:40|43403|43383|43403|43383|43403|43383|43403|43383|0
1634031590000|2021-10-12 09:39:50|43404.2|43384.2|43405.5|43385.5|43405.5|43385.5|43404.2|43384.2|7
1634031600000|2021-10-12 09:40:00|43406.7|43386.7|43417.9|43397.9|43424.1|43404.1|43406.7|43386.7|17
1634031610000|2021-10-12 09:40:10|43412.9|43392.9|43409.3|43389.3|43413|43393|43409.3|43389.3|6
1634031620000|2021-10-12 09:40:20|43414.3|43394.3|43414.3|43394.3|43414.3|43394.3|43414.3|43394.3|0
1634031630000|2021-10-12 09:40:30|43413.1|43393.1|43411.8|43391.8|43414.3|43394.3|43411.8|43391.8|4
1634031660000|2021-10-12 09:41:00|43414.3|43394.3|43434.3|43414.3|43436.8|43416.8|43411.8|43391.8|29
1634031670000|2021-10-12 09:41:10|43435.6|43415.6|43416.8|43396.8|43436.8|43416.8|43416.8|43396.8|7
1634031680000|2021-10-12 09:41:20|43419.3|43399.3|43406.7|43386.7|43419.3|43399.3|43404.2|43384.2|7
1634031690000|2021-10-12 09:41:30|43404.1|43384.1|43401.8|43381.8|43404.1|43384.1|43400.5|43380.5|1
1634031710000|2021-10-12 09:41:50|43399.3|43379.3|43396.8|43376.8|43399.3|43379.3|43396.8|43376.8|6
1634031720000|2021-10-12 09:42:00|43394.2|43374.2|43391.8|43371.8|43394.2|43374.2|43391.8|43371.8|5
1634031730000|2021-10-12 09:42:10|43389.3|43369.3|43386.8|43366.8|43389.3|43369.3|43386.8|43366.8|2
1634031740000|2021-10-12 09:42:20|43389.3|43369.3|43379.3|43359.3|43389.3|43369.3|43379.3|43359.3|11
1634031750000|2021-10-12 09:42:30|43380.5|43360.5|43385.6|43365.6|43385.6|43365.6|43380.5|43360.5|12
1634031760000|2021-10-12 09:42:40|43389.3|43369.3|43389.3|43369.3|43389.3|43369.3|43389.3|43369.3|4
1634031770000|2021-10-12 09:42:50|43391.8|43371.8|43383.1|43363.1|43391.8|43371.8|43383.1|43363.1|9
1634031780000|2021-10-12 09:43:00|43381.8|43361.8|43381.8|43361.8|43381.8|43361.8|43379.3|43359.3|3
1634031790000|2021-10-12 09:43:10|43380.6|43360.6|43381.8|43361.8|43383.1|43363.1|43379.3|43359.3|5
1634031800000|2021-10-12 09:43:20|43383.1|43363.1|43386.8|43366.8|43386.8|43366.8|43383.1|43363.1|7
1634031810000|2021-10-12 09:43:30|43388.1|43368.1|43389.3|43369.3|43389.3|43369.3|43386.8|43366.8|2
1634031820000|2021-10-12 09:43:40|43390.6|43370.6|43386.8|43366.8|43391.8|43371.8|43386.8|43366.8|1
1634031830000|2021-10-12 09:43:50|43388.1|43368.1|43386.8|43366.8|43389.3|43369.3|43386.8|43366.8|3
1634031840000|2021-10-12 09:44:00|43385.6|43365.6|43384.3|43364.3|43385.6|43365.6|43384.3|43364.3|1
1634031850000|2021-10-12 09:44:10|||||||||2
1634031860000|2021-10-12 09:44:20|43385.6|43365.6|43384.3|43364.3|43389.3|43369.3|43384.3|43364.3|0
1634031870000|2021-10-12 09:44:30|43385.5|43365.5|43388.1|43368.1|43388.1|43368.1|43385.5|43365.5|1
1634031880000|2021-10-12 09:44:40|43389.3|43369.3|43386.8|43366.8|43389.3|43369.3|43386.8|43366.8|0
1634031890000|2021-10-12 09:44:50|43389.3|43369.3|43384.3|43364.3|43389.3|43369.3|43384.3|43364.3|3
1634031900000|2021-10-12 09:45:00|43383|43363|43383|43363|43383|43363|43383|43363|10
1634031910000|2021-10-12 09:45:10|43380.5|43360.5|43383|43363|43383|43363|43380.5|43360.5|1
1634031920000|2021-10-12 09:45:20|43381.8|43361.8|43383.1|43363.1|43383.1|43363.1|43380.5|43360.5|8
1634031930000|2021-10-12 09:45:30|43384.3|43364.3|43384.3|43364.3|43386.8|43366.8|43384.3|43364.3|2
1634031950000|2021-10-12 09:45:50|43386.8|43366.8|43389.3|43369.3|43389.3|43369.3|43386.8|43366.8|5
1634031960000|2021-10-12 09:46:00|43391.8|43371.8|43389.3|43369.3|43393|43373|43389.3|43369.3|3
1634031970000|2021-10-12 09:46:10|||||||||1
1634032000000|2021-10-12 09:46:40|43393.1|43373.1|43394.3|43374.3|43394.3|43374.3|43393.1|43373.1|5
1634032010000|2021-10-12 09:46:50|43393.1|43373.1|43389.3|43369.3|43394.3|43374.3|43389.3|43369.3|2
1634032020000|2021-10-12 09:47:00|43390.6|43370.6|43389.3|43369.3|43391.8|43371.8|43389.3|43369.3|2
1634032030000|2021-10-12 09:47:10|||||||||1
1634032040000|2021-10-12 09:47:20|43391.8|43371.8|43394.3|43374.3|43394.3|43374.3|43391.8|43371.8|4
1634032050000|2021-10-12 09:47:30|43395.6|43375.6|43396.8|43376.8|43396.8|43376.8|43395.6|43375.6|1
1634032060000|2021-10-12 09:47:40|43401.8|43381.8|43399.3|43379.3|43401.8|43381.8|43399.3|43379.3|0
1634032070000|2021-10-12 09:47:50|43396.8|43376.8|43401.8|43381.8|43401.8|43381.8|43395.5|43375.5|2
1634032080000|2021-10-12 09:48:00|43400.6|43380.6|43396.8|43376.8|43400.6|43380.6|43396.8|43376.8|2
1634032090000|2021-10-12 09:48:10|43394.3|43374.3|43396.8|43376.8|43396.8|43376.8|43394.3|43374.3|0
1634032100000|2021-10-12 09:48:20|43399.3|43379.3|43401.8|43381.8|43401.8|43381.8|43399.3|43379.3|2
1634032110000|2021-10-12 09:48:30|43404.3|43384.3|43401.8|43381.8|43404.3|43384.3|43401.8|43381.8|2
1634032120000|2021-10-12 09:48:40|||||||||1
1634032130000|2021-10-12 09:48:50|43403.1|43383.1|43404.3|43384.3|43404.3|43384.3|43403.1|43383.1|1
1634032140000|2021-10-12 09:49:00|43403|43383|43401.8|43381.8|43404.3|43384.3|43401.8|43381.8|0
1634032150000|2021-10-12 09:49:10|43404.3|43384.3|43404.3|43384.3|43404.3|43384.3|43404.3|43384.3|2
1634032160000|2021-10-12 09:49:20|43405.6|43385.6|43404.3|43384.3|43406.8|43386.8|43404.3|43384.3|1
1634032170000|2021-10-12 09:49:30|43406.8|43386.8|43406.8|43386.8|43406.8|43386.8|43406.8|43386.8|3
1634032180000|2021-10-12 09:49:40|43404.3|43384.3|43404.3|43384.3|43405.5|43385.5|43404.3|43384.3|0
1634032190000|2021-10-12 09:49:50|43403.1|43383.1|43403.1|43383.1|43403.1|43383.1|43400.5|43380.5|3
1634032200000|2021-10-12 09:50:00|43401.8|43381.8|43401.8|43381.8|43403.1|43383.1|43401.8|43381.8|0
1634032210000|2021-10-12 09:50:10|43399.3|43379.3|43400.5|43380.5|43401.8|43381.8|43399.3|43379.3|5
1634032220000|2021-10-12 09:50:20|43400.6|43380.6|43401.8|43381.8|43401.8|43381.8|43400.6|43380.6|0
1634032230000|2021-10-12 09:50:30|43400.5|43380.5|43399.3|43379.3|43400.5|43380.5|43399.3|43379.3|0
1634032240000|2021-10-12 09:50:40|43404.3|43384.3|43404.3|43384.3|43404.3|43384.3|43404.3|43384.3|0
1634032260000|2021-10-12 09:51:00|43405.6|43385.6|43406.8|43386.8|43406.8|43386.8|43405.6|43385.6|0
1634032270000|2021-10-12 09:51:10|43405.5|43385.5|43394.2|43374.2|43405.5|43385.5|43394.2|43374.2|60
1634032280000|2021-10-12 09:51:20|43395.5|43375.5|43395.5|43375.5|43395.5|43375.5|43395.5|43375.5|1
1634032290000|2021-10-12 09:51:30|43394.2|43374.2|43390.5|43370.5|43394.2|43374.2|43390.5|43370.5|3
1634032300000|2021-10-12 09:51:40|43393.1|43373.1|43394.3|43374.3|43394.3|43374.3|43393.1|43373.1|2
1634032310000|2021-10-12 09:51:50|43396.8|43376.8|43396.8|43376.8|43396.8|43376.8|43396.8|43376.8|1
1634032320000|2021-10-12 09:52:00|43398.1|43378.1|43400.6|43380.6|43400.6|43380.6|43398.1|43378.1|0
1634032330000|2021-10-12 09:52:10|43401.8|43381.8|43396.8|43376.8|43401.8|43381.8|43396.8|43376.8|5
1634032340000|2021-10-12 09:52:20|43394.3|43374.3|43394.3|43374.3|43394.3|43374.3|43394.3|43374.3|0
1634032360000|2021-10-12 09:52:40|43391.8|43371.8|43391.8|43371.8|43394.3|43374.3|43391.8|43371.8|1
1634032390000|2021-10-12 09:53:10|43393|43373|43394.3|43374.3|43394.3|43374.3|43391.8|43371.8|1
1634032400000|2021-10-12 09:53:20|43391.8|43371.8|43394.3|43374.3|43394.3|43374.3|43391.8|43371.8|0
1634032410000|2021-10-12 09:53:30|43393|43373|43396.8|43376.8|43396.8|43376.8|43391.8|43371.8|1
1634032420000|2021-10-12 09:53:40|43398.1|43378.1|43396.8|43376.8|43398.1|43378.1|43396.8|43376.8|0
1634032430000|2021-10-12 09:53:50|43398.1|43378.1|43398.1|43378.1|43398.1|43378.1|43398.1|43378.1|0
1634032450000|2021-10-12 09:54:10|43396.8|43376.8|43391.8|43371.8|43396.8|43376.8|43391.8|43371.8|1
1634032460000|2021-10-12 09:54:20|43394.3|43374.3|43394.3|43374.3|43394.3|43374.3|43394.3|43374.3|1
1634032480000|2021-10-12 09:54:40|43396.8|43376.8|43396.8|43376.8|43396.8|43376.8|43396.8|43376.8|3
1634032490000|2021-10-12 09:54:50|43398|43378|43406.8|43386.8|43406.8|43386.8|43396.8|43376.8|4
1634032500000|2021-10-12 09:55:00|43404.3|43384.3|43404.3|43384.3|43404.3|43384.3|43404.3|43384.3|0
1634032510000|2021-10-12 09:55:10|43403.1|43383.1|43403.1|43383.1|43403.1|43383.1|43403.1|43383.1|5
1634032520000|2021-10-12 09:55:20|43401.8|43381.8|43401.8|43381.8|43401.8|43381.8|43398.1|43378.1|1
1634032540000|2021-10-12 09:55:40|43399.3|43379.3|43399.3|43379.3|43399.3|43379.3|43399.3|43379.3|5
1634032560000|2021-10-12 09:56:00|43398.1|43378.1|43394.3|43374.3|43398.1|43378.1|43394.3|43374.3|0
1634032590000|2021-10-12 09:56:30|43395.6|43375.6|43394.3|43374.3|43395.6|43375.6|43394.3|43374.3|0
1634032600000|2021-10-12 09:56:40|43393|43373|43394.3|43374.3|43394.3|43374.3|43391.8|43371.8|0
1634032610000|2021-10-12 09:56:50|43395.6|43375.6|43394.3|43374.3|43396.8|43376.8|43394.3|43374.3|0
1634032620000|2021-10-12 09:57:00|43393|43373|43394.3|43374.3|43394.3|43374.3|43393|43373|0
1634032630000|2021-10-12 09:57:10|43395.6|43375.6|43396.8|43376.8|43396.8|43376.8|43395.6|43375.6|0
1634032640000|2021-10-12 09:57:20|43395.6|43375.6|43394.3|43374.3|43395.6|43375.6|43391.8|43371.8|5
1634032650000|2021-10-12 09:57:30|43391.8|43371.8|43391.8|43371.8|43393.1|43373.1|43391.8|43371.8|0
1634032660000|2021-10-12 09:57:40|43395.5|43375.5|43394.3|43374.3|43396.8|43376.8|43394.3|43374.3|5
1634032670000|2021-10-12 09:57:50|43395.6|43375.6|43394.3|43374.3|43396.8|43376.8|43394.3|43374.3|6
1634032680000|2021-10-12 09:58:00|43391.8|43371.8|43391.8|43371.8|43391.8|43371.8|43391.8|43371.8|1
1634032690000|2021-10-12 09:58:10|||||||||2
1634032700000|2021-10-12 09:58:20|43389.3|43369.3|43391.8|43371.8|43391.8|43371.8|43389.3|43369.3|2
1634032710000|2021-10-12 09:58:30|||||||||4
1634032760000|2021-10-12 09:59:20|43394.3|43374.3|43393|43373|43394.3|43374.3|43393|43373|0
1634032770000|2021-10-12 09:59:30|43391.8|43371.8|43396.8|43376.8|43396.8|43376.8|43391.8|43371.8|8
1634032780000|2021-10-12 09:59:40|43394.3|43374.3|43393.1|43373.1|43394.3|43374.3|43393.1|43373.1|4
1634032790000|2021-10-12 09:59:50|||||||||2
1634032800000|2021-10-12 10:00:00|43394.4|43374.4|43399.4|43379.4|43399.4|43379.4|43394.4|43374.4|2
1634032810000|2021-10-12 10:00:10|43396.9|43376.9|43398.1|43378.1|43398.1|43378.1|43396.9|43376.9|0
1634032820000|2021-10-12 10:00:20|43400.6|43380.6|43396.8|43376.8|43400.6|43380.6|43396.8|43376.8|5
1634032890000|2021-10-12 10:01:30|43394.3|43374.3|43394.3|43374.3|43394.3|43374.3|43394.3|43374.3|6
1634032900000|2021-10-12 10:01:40|43393|43373|43391.8|43371.8|43393|43373|43391.8|43371.8|0
1634032910000|2021-10-12 10:01:50|43393.1|43373.1|43394.3|43374.3|43394.3|43374.3|43393.1|43373.1|0
1634032920000|2021-10-12 10:02:00|43393|43373|43394.3|43374.3|43394.3|43374.3|43391.8|43371.8|1
1634032930000|2021-10-12 10:02:10|43391.8|43371.8|43391.8|43371.8|43391.8|43371.8|43391.8|43371.8|0
1634032940000|2021-10-12 10:02:20|43393.1|43373.1|43395.6|43375.6|43395.6|43375.6|43393.1|43373.1|1
1634032950000|2021-10-12 10:02:30|43394.3|43374.3|43396.8|43376.8|43396.8|43376.8|43393.1|43373.1|5
1634032960000|2021-10-12 10:02:40|43399.3|43379.3|43419.3|43399.3|43419.3|43399.3|43399.3|43379.3|7
1634032970000|2021-10-12 10:02:50|43420.6|43400.6|43420.6|43400.6|43420.6|43400.6|43420.6|43400.6|2
1634032980000|2021-10-12 10:03:00|43421.8|43401.8|43421.8|43401.8|43421.8|43401.8|43420.6|43400.6|0
1634032990000|2021-10-12 10:03:10|43420.6|43400.6|43420.6|43400.6|43420.6|43400.6|43418.1|43398.1|1
1634033000000|2021-10-12 10:03:20|43418.1|43398.1|43418.1|43398.1|43420.6|43400.6|43418.1|43398.1|2
1634033010000|2021-10-12 10:03:30|43419.3|43399.3|43420.6|43400.6|43421.8|43401.8|43419.3|43399.3|8
1634033020000|2021-10-12 10:03:40|43421.8|43401.8|43421.8|43401.8|43425.6|43405.6|43421.8|43401.8|2
1634033030000|2021-10-12 10:03:50|43420.5|43400.5|43416.8|43396.8|43420.5|43400.5|43416.8|43396.8|0
1634033040000|2021-10-12 10:04:00|43414.3|43394.3|43418.1|43398.1|43418.1|43398.1|43414.3|43394.3|4
1634033050000|2021-10-12 10:04:10|43416.8|43396.8|43418.1|43398.1|43418.1|43398.1|43416.8|43396.8|2
1634033060000|2021-10-12 10:04:20|43416.8|43396.8|43418.1|43398.1|43418.1|43398.1|43416.8|43396.8|0
1634033070000|2021-10-12 10:04:30|43416.8|43396.8|43419.3|43399.3|43420.6|43400.6|43416.8|43396.8|0
1634033080000|2021-10-12 10:04:40|43418.1|43398.1|43419.3|43399.3|43419.3|43399.3|43418.1|43398.1|0
1634033090000|2021-10-12 10:04:50|43420.6|43400.6|43420.6|43400.6|43420.6|43400.6|43420.6|43400.6|1
1634033100000|2021-10-12 10:05:00|43419.3|43399.3|43416.8|43396.8|43419.3|43399.3|43416.8|43396.8|8
1634033110000|2021-10-12 10:05:10|43418.1|43398.1|43429.2|43409.2|43429.2|43409.2|43418.1|43398.1|9
1634033120000|2021-10-12 10:05:20|43428|43408|43434.3|43414.3|43434.3|43414.3|43428|43408|1
1634033140000|2021-10-12 10:05:40|43435.5|43415.5|43445.6|43425.6|43445.6|43425.6|43435.5|43415.5|26
1634033150000|2021-10-12 10:05:50|43446.8|43426.8|43439.3|43419.3|43446.8|43426.8|43439.3|43419.3|9
1634033160000|2021-10-12 10:06:00|43438.1|43418.1|43443.1|43423.1|43443.1|43423.1|43438.1|43418.1|8
1634033170000|2021-10-12 10:06:10|43441.8|43421.8|43439.3|43419.3|43441.8|43421.8|43438.1|43418.1|5
1634033200000|2021-10-12 10:06:40|43440.6|43420.6|43440.6|43420.6|43440.6|43420.6|43440.6|43420.6|0
1634033210000|2021-10-12 10:06:50|43441.8|43421.8|43441.8|43421.8|43444.3|43424.3|43441.8|43421.8|1
1634033220000|2021-10-12 10:07:00|43444.3|43424.3|43444.3|43424.3|43444.3|43424.3|43441.8|43421.8|4
1634033230000|2021-10-12 10:07:10|43446.8|43426.8|43446.8|43426.8|43446.8|43426.8|43446.8|43426.8|1
1634033250000|2021-10-12 10:07:30|||||||||2
1634033260000|2021-10-12 10:07:40|||||||||1
1634033270000|2021-10-12 10:07:50|43450.5|43430.5|43450.5|43430.5|43450.5|43430.5|43450.5|43430.5|4
1634033280000|2021-10-12 10:08:00|43451.8|43431.8|43454.3|43434.3|43454.3|43434.3|43451.8|43431.8|4
1634033300000|2021-10-12 10:08:20|43453|43433|43455.5|43435.5|43455.5|43435.5|43453|43433|2
1634033310000|2021-10-12 10:08:30|43453|43433|43450.5|43430.5|43453|43433|43450.5|43430.5|4
1634033320000|2021-10-12 10:08:40|43448|43428|43449.3|43429.3|43449.3|43429.3|43446.8|43426.8|2
1634033330000|2021-10-12 10:08:50|43448|43428|43451.8|43431.8|43451.8|43431.8|43446.8|43426.8|2
1634033340000|2021-10-12 10:09:00|43449.3|43429.3|43446.8|43426.8|43451.8|43431.8|43446.8|43426.8|2
1634033350000|2021-10-12 10:09:10|43448|43428|43448|43428|43450.5|43430.5|43448|43428|1
1634033360000|2021-10-12 10:09:20|43446.8|43426.8|43446.8|43426.8|43446.8|43426.8|43446.8|43426.8|4
1634033370000|2021-10-12 10:09:30|43445.5|43425.5|43439.3|43419.3|43445.5|43425.5|43439.3|43419.3|5
1634033380000|2021-10-12 10:09:40|43438|43418|43436.8|43416.8|43438|43418|43434.3|43414.3|3
1634033390000|2021-10-12 10:09:50|43435.5|43415.5|43431.8|43411.8|43435.5|43415.5|43431.8|43411.8|3
1634033400000|2021-10-12 10:10:00|||||||||1
1634033430000|2021-10-12 10:10:30|43430.5|43410.5|43431.8|43411.8|43431.8|43411.8|43430.5|43410.5|1
1634033450000|2021-10-12 10:10:50|43430.5|43410.5|43428|43408|43430.5|43410.5|43426.8|43406.8|4
1634033460000|2021-10-12 10:11:00|43429.3|43409.3|43429.3|43409.3|43430.5|43410.5|43428|43408|0
1634033470000|2021-10-12 10:11:10|43428|43408|43426.8|43406.8|43428|43408|43426.8|43406.8|35
1634033480000|2021-10-12 10:11:20|43425.5|43405.5|43426.8|43406.8|43426.8|43406.8|43425.5|43405.5|2
1634033490000|2021-10-12 10:11:30|43425.5|43405.5|43425.5|43405.5|43425.5|43405.5|43424.2|43404.2|2
1634033500000|2021-10-12 10:11:40|43426.8|43406.8|43428|43408|43428|43408|43425.5|43405.5|3
1634033510000|2021-10-12 10:11:50|43425.5|43405.5|43424.2|43404.2|43425.5|43405.5|43424.2|43404.2|1
1634033520000|2021-10-12 10:12:00|43425.5|43405.5|43424.2|43404.2|43425.5|43405.5|43424.2|43404.2|0
1634033530000|2021-10-12 10:12:10|43425.5|43405.5|43428|43408|43428|43408|43424.2|43404.2|2
1634033550000|2021-10-12 10:12:30|43430.5|43410.5|43429.2|43409.2|43431.7|43411.7|43429.2|43409.2|4
1634033560000|2021-10-12 10:12:40|43431.7|43411.7|43430.4|43410.4|43431.7|43411.7|43430.4|43410.4|0
1634033570000|2021-10-12 10:12:50|43430.5|43410.5|43431.7|43411.7|43431.7|43411.7|43429.2|43409.2|1
1634033580000|2021-10-12 10:13:00|43430.4|43410.4|43429.2|43409.2|43431.7|43411.7|43429.2|43409.2|0
1634033590000|2021-10-12 10:13:10|43431.7|43411.7|43434.2|43414.2|43434.2|43414.2|43429.2|43409.2|6
1634033600000|2021-10-12 10:13:20|||||||||2
1634033610000|2021-10-12 10:13:30|||||||||4
1634033620000|2021-10-12 10:13:40|43432.9|43412.9|43438|43418|43438|43418|43431.7|43411.7|6
1634033630000|2021-10-12 10:13:50|43439.2|43419.2|43439.2|43419.2|43439.2|43419.2|43439.2|43419.2|0
1634033640000|2021-10-12 10:14:00|43440.5|43420.5|43444.2|43424.2|43444.2|43424.2|43440.5|43420.5|4
1634033650000|2021-10-12 10:14:10|43449.2|43429.2|43449.2|43429.2|43454.2|43434.2|43449.2|43429.2|10
1634033660000|2021-10-12 10:14:20|43447.9|43427.9|43445.4|43425.4|43447.9|43427.9|43445.4|43425.4|2
1634033670000|2021-10-12 10:14:30|43446.7|43426.7|43451.7|43431.7|43451.7|43431.7|43446.7|43426.7|13
1634033680000|2021-10-12 10:14:40|43454.2|43434.2|43454.2|43434.2|43454.2|43434.2|43454.2|43434.2|4
1634033690000|2021-10-12 10:14:50|43452.9|43432.9|43451.7|43431.7|43452.9|43432.9|43449.2|43429.2|2
1634033700000|2021-10-12 10:15:00|43450.4|43430.4|43449.2|43429.2|43450.4|43430.4|43449.2|43429.2|3
1634033710000|2021-10-12 10:15:10|43450.5|43430.5|43457.9|43437.9|43457.9|43437.9|43450.5|43430.5|2
1634033720000|2021-10-12 10:15:20|43459.2|43439.2|43459.2|43439.2|43459.2|43439.2|43459.2|43439.2|3
1634033730000|2021-10-12 10:15:30|43460.5|43440.5|43461.7|43441.7|43464.2|43444.2|43459.2|43439.2|9
1634033740000|2021-10-12 10:15:40|43459.2|43439.2|43461.7|43441.7|43461.7|43441.7|43459.2|43439.2|1
1634033750000|2021-10-12 10:15:50|43460.5|43440.5|43461.7|43441.7|43461.7|43441.7|43459.2|43439.2|0
1634033770000|2021-10-12 10:16:10|43464.2|43444.2|43459.2|43439.2|43464.2|43444.2|43459.2|43439.2|4
1634033790000|2021-10-12 10:16:30|43461.7|43441.7|43461.7|43441.7|43461.7|43441.7|43461.7|43441.7|1
1634033800000|2021-10-12 10:16:40|43463|43443|43464.2|43444.2|43465.5|43445.5|43463|43443|11
1634033810000|2021-10-12 10:16:50|43462.9|43442.9|43451.7|43431.7|43462.9|43442.9|43451.7|43431.7|9
1634033820000|2021-10-12 10:17:00|43450.5|43430.5|43451.7|43431.7|43454.2|43434.2|43449.2|43429.2|5
1634033830000|2021-10-12 10:17:10|43449.2|43429.2|43451.7|43431.7|43451.7|43431.7|43449.2|43429.2|1
1634033840000|2021-10-12 10:17:20|43450.4|43430.4|43446.7|43426.7|43450.4|43430.4|43444.2|43424.2|16
1634033850000|2021-10-12 10:17:30|43449.2|43429.2|43453|43433|43453|43433|43449.2|43429.2|18
1634033860000|2021-10-12 10:17:40|43455.5|43435.5|43455.5|43435.5|43455.5|43435.5|43455.5|43435.5|2
1634033870000|2021-10-12 10:17:50|43454.2|43434.2|43454.2|43434.2|43454.2|43434.2|43454.2|43434.2|1
1634033880000|2021-10-12 10:18:00|43455.5|43435.5|43455.5|43435.5|43455.5|43435.5|43455.5|43435.5|2
1634033890000|2021-10-12 10:18:10|43454.2|43434.2|43454.2|43434.2|43454.2|43434.2|43452.9|43432.9|5
1634033910000|2021-10-12 10:18:30|43451.7|43431.7|43458|43438|43458|43438|43451.7|43431.7|6
1634033920000|2021-10-12 10:18:40|43459.2|43439.2|43461.7|43441.7|43461.7|43441.7|43459.2|43439.2|4
1634033930000|2021-10-12 10:18:50|43463|43443|43460.5|43440.5|43463|43443|43460.5|43440.5|2
1634033940000|2021-10-12 10:19:00|43461.7|43441.7|43465.5|43445.5|43465.5|43445.5|43461.7|43441.7|3
1634033950000|2021-10-12 10:19:10|43464.2|43444.2|43465.5|43445.5|43465.5|43445.5|43464.2|43444.2|1
1634033960000|2021-10-12 10:19:20|43464.2|43444.2|43465.5|43445.5|43465.5|43445.5|43464.2|43444.2|3
1634033970000|2021-10-12 10:19:30|43465.4|43445.4|43467.9|43447.9|43467.9|43447.9|43464.2|43444.2|3
1634033980000|2021-10-12 10:19:40|43470.5|43450.5|43477.9|43457.9|43477.9|43457.9|43470.5|43450.5|31
1634033990000|2021-10-12 10:19:50|43479.2|43459.2|43479.2|43459.2|43479.2|43459.2|43474.2|43454.2|22
1634034000000|2021-10-12 10:20:00|43476.7|43456.7|43479.2|43459.2|43479.2|43459.2|43476.7|43456.7|8
1634034010000|2021-10-12 10:20:10|43476.7|43456.7|43469.2|43449.2|43476.7|43456.7|43469.2|43449.2|17
1634034020000|2021-10-12 10:20:20|43470.4|43450.4|43465.4|43445.4|43471.7|43451.7|43465.4|43445.4|1
1634034030000|2021-10-12 10:20:30|43467.9|43447.9|43467.9|43447.9|43467.9|43447.9|43465.4|43445.4|1
1634034050000|2021-10-12 10:20:50|||||||||1
1634034060000|2021-10-12 10:21:00|43466.7|43446.7|43461.7|43441.7|43466.7|43446.7|43461.7|43441.7|12
1634034070000|2021-10-12 10:21:10|43464.2|43444.2|43470.4|43450.4|43470.4|43450.4|43464.2|43444.2|3
1634034080000|2021-10-12 10:21:20|43469.2|43449.2|43472.9|43452.9|43472.9|43452.9|43469.2|43449.2|1
1634034090000|2021-10-12 10:21:30|43469.2|43449.2|43469.2|43449.2|43469.2|43449.2|43469.2|43449.2|1
1634034100000|2021-10-12 10:21:40|43470.4|43450.4|43470.4|43450.4|43472.9|43452.9|43469.2|43449.2|3
1634034110000|2021-10-12 10:21:50|43469.2|43449.2|43474.2|43454.2|43474.2|43454.2|43469.2|43449.2|3
1634034120000|2021-10-12 10:22:00|43471.7|43451.7|43470.4|43450.4|43471.7|43451.7|43470.4|43450.4|3
1634034130000|2021-10-12 10:22:10|43471.7|43451.7|43474.2|43454.2|43474.2|43454.2|43471.7|43451.7|1
1634034140000|2021-10-12 10:22:20|43469.2|43449.2|43469.2|43449.2|43470.4|43450.4|43466.7|43446.7|6
1634034150000|2021-10-12 10:22:30|43470.4|43450.4|43466.7|43446.7|43470.4|43450.4|43466.7|43446.7|16
1634034160000|2021-10-12 10:22:40|43465.4|43445.4|43466.7|43446.7|43466.7|43446.7|43465.4|43445.4|2
1634034170000|2021-10-12 10:22:50|||||||||1
1634034180000|2021-10-12 10:23:00|43465.4|43445.4|43469.2|43449.2|43469.2|43449.2|43464.2|43444.2|1
1634034190000|2021-10-12 10:23:10|43470.4|43450.4|43472.9|43452.9|43472.9|43452.9|43470.4|43450.4|6
1634034210000|2021-10-12 10:23:30|43474.2|43454.2|43486.7|43466.7|43486.7|43466.7|43472.9|43452.9|30
1634034220000|2021-10-12 10:23:40|43489.2|43469.2|43492.9|43472.9|43492.9|43472.9|43489.2|43469.2|6
1634034230000|2021-10-12 10:23:50|43495.4|43475.4|43495.4|43475.4|43495.4|43475.4|43495.4|43475.4|3
1634034240000|2021-10-12 10:24:00|43492.9|43472.9|43487.9|43467.9|43492.9|43472.9|43487.9|43467.9|8
1634034260000|2021-10-12 10:24:20|43486.7|43466.7|43486.7|43466.7|43486.7|43466.7|43486.7|43466.7|4
1634034280000|2021-10-12 10:24:40|43485.4|43465.4|43480.4|43460.4|43485.4|43465.4|43480.4|43460.4|2
1634034290000|2021-10-12 10:24:50|43479.2|43459.2|43479.2|43459.2|43479.2|43459.2|43479.2|43459.2|6
1634034300000|2021-10-12 10:25:00|||||||||3
1634034310000|2021-10-12 10:25:10|43481.7|43461.7|43489.2|43469.2|43489.2|43469.2|43481.7|43461.7|9
1634034320000|2021-10-12 10:25:20|43490.4|43470.4|43490.4|43470.4|43490.4|43470.4|43490.4|43470.4|2
1634034330000|2021-10-12 10:25:30|||||||||6
1634034340000|2021-10-12 10:25:40|43491.7|43471.7|43487.9|43467.9|43492.9|43472.9|43487.9|43467.9|7
1634034350000|2021-10-12 10:25:50|43489.1|43469.1|43489.1|43469.1|43491.6|43471.6|43486.6|43466.6|3
1634034360000|2021-10-12 10:26:00|43491.6|43471.6|43495.4|43475.4|43495.4|43475.4|43491.6|43471.6|6
1634034370000|2021-10-12 10:26:10|43504.1|43484.1|43520.4|43500.4|43520.4|43500.4|43504.1|43484.1|45
1634034380000|2021-10-12 10:26:20|43517.9|43497.9|43514.1|43494.1|43519.1|43499.1|43514.1|43494.1|14
1634034390000|2021-10-12 10:26:30|43512.9|43492.9|43507.9|43487.9|43512.9|43492.9|43506.6|43486.6|14
1634034400000|2021-10-12 10:26:40|43505.4|43485.4|43502.9|43482.9|43505.4|43485.4|43502.9|43482.9|5
1634034410000|2021-10-12 10:26:50|||||||||2
1634034420000|2021-10-12 10:27:00|43504.1|43484.1|43506.7|43486.7|43506.7|43486.7|43504.1|43484.1|13
1634034430000|2021-10-12 10:27:10|43508|43488|43516.7|43496.7|43516.7|43496.7|43508|43488|6
1634034440000|2021-10-12 10:27:20|43518|43498|43514.2|43494.2|43520.5|43500.5|43514.2|43494.2|15
1634034450000|2021-10-12 10:27:30|43513|43493|43514.2|43494.2|43514.2|43494.2|43513|43493|2
1634034460000|2021-10-12 10:27:40|43511.7|43491.7|43509.2|43489.2|43511.7|43491.7|43509.2|43489.2|3
1634034470000|2021-10-12 10:27:50|43506.7|43486.7|43504.2|43484.2|43506.7|43486.7|43504.2|43484.2|4
1634034480000|2021-10-12 10:28:00|43506.7|43486.7|43514.2|43494.2|43514.2|43494.2|43506.7|43486.7|12
1634034490000|2021-10-12 10:28:10|43511.7|43491.7|43511.7|43491.7|43513|43493|43511.7|43491.7|27
1634034500000|2021-10-12 10:28:20|43509.2|43489.2|43503|43483|43509.2|43489.2|43503|43483|3
1634034510000|2021-10-12 10:28:30|43504.2|43484.2|43501.7|43481.7|43504.2|43484.2|43501.7|43481.7|0
1634034530000|2021-10-12 10:28:50|43502.9|43482.9|43504.2|43484.2|43504.2|43484.2|43502.9|43482.9|0
1634034540000|2021-10-12 10:29:00|43501.7|43481.7|43501.7|43481.7|43501.7|43481.7|43499.2|43479.2|5
1634034550000|2021-10-12 10:29:10|43504.2|43484.2|43503|43483|43504.2|43484.2|43503|43483|1
1634034560000|2021-10-12 10:29:20|43502.9|43482.9|43496.7|43476.7|43502.9|43482.9|43494.2|43474.2|20
1634034570000|2021-10-12 10:29:30|43495.4|43475.4|43496.7|43476.7|43496.7|43476.7|43494.2|43474.2|1
1634034580000|2021-10-12 10:29:40|43495.4|43475.4|43499.2|43479.2|43499.2|43479.2|43494.2|43474.2|2
1634034590000|2021-10-12 10:29:50|43498|43478|43499.2|43479.2|43499.2|43479.2|43498|43478|0
1634034600000|2021-10-12 10:30:00|43500.5|43480.5|43505.4|43485.4|43505.4|43485.4|43500.5|43480.5|2
1634034610000|2021-10-12 10:30:10|43506.7|43486.7|43504.2|43484.2|43506.7|43486.7|43504.2|43484.2|6
1634034620000|2021-10-12 10:30:20|43499.2|43479.2|43501.7|43481.7|43501.7|43481.7|43499.2|43479.2|9
1634034630000|2021-10-12 10:30:30|43503|43483|43501.7|43481.7|43503|43483|43501.7|43481.7|1
1634034640000|2021-10-12 10:30:40|43503|43483|43499.2|43479.2|43503|43483|43499.2|43479.2|5
1634034650000|2021-10-12 10:30:50|43500.5|43480.5|43501.7|43481.7|43501.7|43481.7|43500.5|43480.5|3
1634034660000|2021-10-12 10:31:00|43504.2|43484.2|43504.2|43484.2|43504.2|43484.2|43504.2|43484.2|2
1634034670000|2021-10-12 10:31:10|43501.7|43481.7|43499.2|43479.2|43506.7|43486.7|43499.2|43479.2|16
1634034680000|2021-10-12 10:31:20|43501.7|43481.7|43499.2|43479.2|43501.7|43481.7|43499.2|43479.2|3
1634034690000|2021-10-12 10:31:30|43501.7|43481.7|43501.7|43481.7|43501.7|43481.7|43501.7|43481.7|0
1634034700000|2021-10-12 10:31:40|43504.2|43484.2|43504.2|43484.2|43504.2|43484.2|43501.7|43481.7|0
1634034720000|2021-10-12 10:32:00|||||||||5
1634034730000|2021-10-12 10:32:10|43505.5|43485.5|43506.7|43486.7|43506.7|43486.7|43505.5|43485.5|0
1634034740000|2021-10-12 10:32:20|43508|43488|43509.2|43489.2|43510.4|43490.4|43508|43488|2
1634034750000|2021-10-12 10:32:30|43511.7|43491.7|43511.7|43491.7|43511.7|43491.7|43511.7|43491.7|0
1634034770000|2021-10-12 10:32:50|43506.7|43486.7|43506.7|43486.7|43506.7|43486.7|43506.7|43486.7|6
1634034780000|2021-10-12 10:33:00|43505.4|43485.4|43504.2|43484.2|43505.4|43485.4|43501.7|43481.7|7
1634034790000|2021-10-12 10:33:10|43506.7|43486.7|43501.7|43481.7|43506.7|43486.7|43501.7|43481.7|3
1634034800000|2021-10-12 10:33:20|43502.9|43482.9|43504.2|43484.2|43504.2|43484.2|43502.9|43482.9|1
1634034810000|2021-10-12 10:33:30|43505.5|43485.5|43506.7|43486.7|43506.7|43486.7|43505.5|43485.5|0
1634034820000|2021-10-12 10:33:40|43505.5|43485.5|43508|43488|43509.2|43489.2|43505.5|43485.5|4
1634034830000|2021-10-12 10:33:50|43509.2|43489.2|43508|43488|43509.2|43489.2|43508|43488|0
1634034840000|2021-10-12 10:34:00|43509.2|43489.2|43514.2|43494.2|43514.2|43494.2|43509.2|43489.2|7
1634034850000|2021-10-12 10:34:10|43519.1|43499.1|43509.2|43489.2|43519.1|43499.1|43509.1|43489.1|24
1634034860000|2021-10-12 10:34:20|43507.9|43487.9|43507.9|43487.9|43507.9|43487.9|43507.9|43487.9|0
1634034870000|2021-10-12 10:34:30|43506.7|43486.7|43507.9|43487.9|43507.9|43487.9|43505.4|43485.4|3
1634034890000|2021-10-12 10:34:50|43510.4|43490.4|43507.9|43487.9|43510.4|43490.4|43507.9|43487.9|0
1634034900000|2021-10-12 10:35:00|43519.2|43499.2|43530.4|43510.4|43549.2|43529.2|43519.2|43499.2|46
1634034910000|2021-10-12 10:35:10|43529.2|43509.2|43525.4|43505.4|43529.2|43509.2|43525.4|43505.4|7
1634034920000|2021-10-12 10:35:20|43530.4|43510.4|43520.4|43500.4|43530.4|43510.4|43520.4|43500.4|12
1634034930000|2021-10-12 10:35:30|43517.9|43497.9|43519.2|43499.2|43519.2|43499.2|43517.9|43497.9|2
1634034940000|2021-10-12 10:35:40|43517.9|43497.9|43522.9|43502.9|43525.4|43505.4|43517.9|43497.9|4
1634034950000|2021-10-12 10:35:50|43521.7|43501.7|43521.7|43501.7|43521.7|43501.7|43521.7|43501.7|0
1634034960000|2021-10-12 10:36:00|43519.1|43499.1|43517.9|43497.9|43519.1|43499.1|43516.6|43496.6|4
1634034970000|2021-10-12 10:36:10|43519.1|43499.1|43519.1|43499.1|43519.1|43499.1|43519.1|43499.1|0
1634034980000|2021-10-12 10:36:20|43520.3|43500.3|43519.1|43499.1|43521.6|43501.6|43519.1|43499.1|2
1634034990000|2021-10-12 10:36:30|43516.6|43496.6|43509.1|43489.1|43519.1|43499.1|43509.1|43489.1|1
1634035000000|2021-10-12 10:36:40|||||||||2
1634035010000|2021-10-12 10:36:50|43505.3|43485.3|43506.6|43486.6|43506.6|43486.6|43505.3|43485.3|4
1634035020000|2021-10-12 10:37:00|43505.3|43485.3|43497.8|43477.8|43505.3|43485.3|43497.8|43477.8|4
1634035030000|2021-10-12 10:37:10|||||||||2
1634035040000|2021-10-12 10:37:20|43499.1|43479.1|43495.3|43475.3|43499.1|43479.1|43495.3|43475.3|3
1634035050000|2021-10-12 10:37:30|43496.6|43476.6|43496.6|43476.6|43499.1|43479.1|43496.6|43476.6|6
1634035060000|2021-10-12 10:37:40|43499.1|43479.1|43499.1|43479.1|43499.1|43479.1|43499.1|43479.1|10
1634035070000|2021-10-12 10:37:50|43501.6|43481.6|43521.6|43501.6|43521.6|43501.6|43501.6|43481.6|14
1634035080000|2021-10-12 10:38:00|43522.9|43502.9|43519.1|43499.1|43522.9|43502.9|43519.1|43499.1|3
1634035090000|2021-10-12 10:38:10|43514.1|43494.1|43511.6|43491.6|43514.1|43494.1|43511.6|43491.6|2
1634035100000|2021-10-12 10:38:20|43515.4|43495.4|43524.1|43504.1|43524.1|43504.1|43515.4|43495.4|4
1634035110000|2021-10-12 10:38:30|43525.3|43505.3|43524.1|43504.1|43526.6|43506.6|43524.1|43504.1|2
1634035120000|2021-10-12 10:38:40|43525.3|43505.3|43526.6|43506.6|43526.6|43506.6|43525.3|43505.3|1
1634035130000|2021-10-12 10:38:50|43527.8|43507.8|43527.8|43507.8|43527.8|43507.8|43527.8|43507.8|0
1634035150000|2021-10-12 10:39:10|43526.6|43506.6|43524.1|43504.1|43526.6|43506.6|43524.1|43504.1|3
1634035160000|2021-10-12 10:39:20|43526.6|43506.6|43519.1|43499.1|43526.6|43506.6|43519.1|43499.1|1
1634035170000|2021-10-12 10:39:30|43517.8|43497.8|43514.1|43494.1|43517.8|43497.8|43514.1|43494.1|1
1634035180000|2021-10-12 10:39:40|43511.6|43491.6|43509.1|43489.1|43511.6|43491.6|43509.1|43489.1|4
1634035190000|2021-10-12 10:39:50|43507.8|43487.8|43509.1|43489.1|43510.4|43490.4|43506.6|43486.6|0
1634035200000|2021-10-12 10:40:00|43511.6|43491.6|43509.1|43489.1|43511.6|43491.6|43509.1|43489.1|1
1634035210000|2021-10-12 10:40:10|43510.3|43490.3|43522.9|43502.9|43527.8|43507.8|43510.3|43490.3|9
1634035220000|2021-10-12 10:40:20|||||||||3
1634035230000|2021-10-12 10:40:30|43521.6|43501.6|43521.6|43501.6|43521.6|43501.6|43521.6|43501.6|11
1634035240000|2021-10-12 10:40:40|43519.1|43499.1|43519.1|43499.1|43521.6|43501.6|43519.1|43499.1|0
1634035250000|2021-10-12 10:40:50|43521.6|43501.6|43521.6|43501.6|43521.6|43501.6|43521.6|43501.6|0
1634035270000|2021-10-12 10:41:10|43522.9|43502.9|43524.1|43504.1|43524.1|43504.1|43522.9|43502.9|2
1634035280000|2021-10-12 10:41:20|43521.6|43501.6|43521.6|43501.6|43521.6|43501.6|43521.6|43501.6|0
1634035290000|2021-10-12 10:41:30|43520.3|43500.3|43519.1|43499.1|43520.3|43500.3|43519.1|43499.1|5
1634035310000|2021-10-12 10:41:50|43521.6|43501.6|43529.1|43509.1|43530.4|43510.4|43521.6|43501.6|6
1634035330000|2021-10-12 10:42:10|43530.4|43510.4|43534.1|43514.1|43534.1|43514.1|43530.4|43510.4|1
1634035340000|2021-10-12 10:42:20|43535.4|43515.4|43536.6|43516.6|43537.9|43517.9|43535.4|43515.4|3
1634035350000|2021-10-12 10:42:30|||||||||2
1634035360000|2021-10-12 10:42:40|||||||||1
1634035370000|2021-10-12 10:42:50|||||||||1
1634035380000|2021-10-12 10:43:00|43541.6|43521.6|43539.1|43519.1|43541.6|43521.6|43539.1|43519.1|3
1634035390000|2021-10-12 10:43:10|43537.8|43517.8|43536.6|43516.6|43537.8|43517.8|43536.6|43516.6|0
1634035400000|2021-10-12 10:43:20|43539.1|43519.1|43534.1|43514.1|43539.1|43519.1|43534.1|43514.1|2
1634035410000|2021-10-12 10:43:30|43532.8|43512.8|43531.6|43511.6|43532.8|43512.8|43531.6|43511.6|1
1634035420000|2021-10-12 10:43:40|43530.4|43510.4|43531.6|43511.6|43531.6|43511.6|43529.1|43509.1|9
1634035430000|2021-10-12 10:43:50|43532.9|43512.9|43531.6|43511.6|43534.1|43514.1|43531.6|43511.6|2
1634035440000|2021-10-12 10:44:00|43530.3|43510.3|43529.1|43509.1|43531.6|43511.6|43529.1|43509.1|2
1634035450000|2021-10-12 10:44:10|43531.6|43511.6|43531.6|43511.6|43531.6|43511.6|43529.2|43509.2|0
1634035460000|2021-10-12 10:44:20|43530.4|43510.4|43529.1|43509.1|43531.6|43511.6|43529.1|43509.1|3
1634035470000|2021-10-12 10:44:30|43531.6|43511.6|43531.6|43511.6|43531.6|43511.6|43531.6|43511.6|3
1634035480000|2021-10-12 10:44:40|43532.9|43512.9|43531.6|43511.6|43534.1|43514.1|43531.6|43511.6|0
1634035490000|2021-10-12 10:44:50|43534.1|43514.1|43534.1|43514.1|43534.1|43514.1|43534.1|43514.1|0
1634035500000|2021-10-12 10:45:00|43531.6|43511.6|43531.6|43511.6|43531.6|43511.6|43531.6|43511.6|0
1634035510000|2021-10-12 10:45:10|43532.9|43512.9|43522.8|43502.8|43534.1|43514.1|43522.8|43502.8|4
1634035520000|2021-10-12 10:45:20|43524.1|43504.1|43527.9|43507.9|43527.9|43507.9|43524.1|43504.1|1
1634035540000|2021-10-12 10:45:40|43524.1|43504.1|43524.1|43504.1|43524.1|43504.1|43524.1|43504.1|3
1634035550000|2021-10-12 10:45:50|43526.6|43506.6|43526.6|43506.6|43526.6|43506.6|43526.6|43506.6|0
1634035560000|2021-10-12 10:46:00|43524.1|43504.1|43524.1|43504.1|43524.1|43504.1|43524.1|43504.1|0
1634035570000|2021-10-12 10:46:10|43521.5|43501.5|43516.6|43496.6|43521.5|43501.5|43516.6|43496.6|4
1634035580000|2021-10-12 10:46:20|43519.1|43499.1|43516.6|43496.6|43519.1|43499.1|43516.6|43496.6|1
1634035590000|2021-10-12 10:46:30|43512.8|43492.8|43501.6|43481.6|43512.8|43492.8|43501.6|43481.6|10
1634035600000|2021-10-12 10:46:40|43502.8|43482.8|43499.1|43479.1|43504.1|43484.1|43499.1|43479.1|3
1634035610000|2021-10-12 10:46:50|||||||||2
1634035620000|2021-10-12 10:47:00|43501.6|43481.6|43486.6|43466.6|43501.6|43481.6|43486.6|43466.6|20
1634035630000|2021-10-12 10:47:10|43484.1|43464.1|43492.8|43472.8|43492.8|43472.8|43484.1|43464.1|2
1634035670000|2021-10-12 10:47:50|43491.6|43471.6|43489.1|43469.1|43491.6|43471.6|43489.1|43469.1|5
1634035680000|2021-10-12 10:48:00|43491.6|43471.6|43496.6|43476.6|43497.9|43477.9|43491.6|43471.6|5
1634035690000|2021-10-12 10:48:10|43494.1|43474.1|43494.1|43474.1|43496.6|43476.6|43494.1|43474.1|4
1634035700000|2021-10-12 10:48:20|43496.6|43476.6|43496.6|43476.6|43496.6|43476.6|43496.6|43476.6|1
1634035710000|2021-10-12 10:48:30|43494|43474|43494.1|43474.1|43494.1|43474.1|43492.8|43472.8|1
1634035720000|2021-10-12 10:48:40|43491.6|43471.6|43491.6|43471.6|43491.6|43471.6|43491.6|43471.6|0
1634035730000|2021-10-12 10:48:50|43492.9|43472.9|43499.1|43479.1|43499.1|43479.1|43492.9|43472.9|2
1634035740000|2021-10-12 10:49:00|43500.4|43480.4|43504.1|43484.1|43504.1|43484.1|43499.1|43479.1|5
1634035750000|2021-10-12 10:49:10|43506.6|43486.6|43504.1|43484.1|43506.6|43486.6|43504.1|43484.1|8
1634035760000|2021-10-12 10:49:20|43501.6|43481.6|43501.6|43481.6|43501.6|43481.6|43501.6|43481.6|5
1634035770000|2021-10-12 10:49:30|43504.1|43484.1|43505.4|43485.4|43505.4|43485.4|43504.1|43484.1|4
1634035780000|2021-10-12 10:49:40|43504.1|43484.1|43496.6|43476.6|43504.1|43484.1|43494.1|43474.1|6
1634035790000|2021-10-12 10:49:50|43495.3|43475.3|43495.3|43475.3|43495.3|43475.3|43495.3|43475.3|0
1634035800000|2021-10-12 10:50:00|43494|43474|43491.6|43471.6|43494|43474|43491.6|43471.6|2
1634035810000|2021-10-12 10:50:10|43489.1|43469.1|43495.3|43475.3|43495.3|43475.3|43489.1|43469.1|3
1634035820000|2021-10-12 10:50:20|43499.1|43479.1|43495.4|43475.4|43501.6|43481.6|43495.4|43475.4|14
1634035830000|2021-10-12 10:50:30|43496.6|43476.6|43494.1|43474.1|43496.6|43476.6|43494.1|43474.1|2
1634035850000|2021-10-12 10:50:50|43492.9|43472.9|43492.9|43472.9|43492.9|43472.9|43492.9|43472.9|4
1634035860000|2021-10-12 10:51:00|43491.6|43471.6|43490.3|43470.3|43491.6|43471.6|43489.1|43469.1|1
1634035870000|2021-10-12 10:51:10|43491.6|43471.6|43490.3|43470.3|43491.6|43471.6|43490.3|43470.3|3
1634035880000|2021-10-12 10:51:20|43489.1|43469.1|43490.3|43470.3|43490.3|43470.3|43489.1|43469.1|3
1634035890000|2021-10-12 10:51:30|43492.9|43472.9|43489.1|43469.1|43492.9|43472.9|43489.1|43469.1|3
1634035900000|2021-10-12 10:51:40|43490.3|43470.3|43494.1|43474.1|43494.1|43474.1|43490.3|43470.3|12
1634035910000|2021-10-12 10:51:50|43495.4|43475.4|43492.9|43472.9|43499.1|43479.1|43491.7|43471.7|11
1634035920000|2021-10-12 10:52:00|43491.6|43471.6|43487.8|43467.8|43494.1|43474.1|43487.8|43467.8|4
1634035930000|2021-10-12 10:52:10|43489.1|43469.1|43486.6|43466.6|43489.1|43469.1|43484.1|43464.1|9
1634035940000|2021-10-12 10:52:20|43485.4|43465.4|43482.9|43462.9|43486.6|43466.6|43480.4|43460.4|4
1634035950000|2021-10-12 10:52:30|43484.1|43464.1|43482.9|43462.9|43484.1|43464.1|43482.9|43462.9|0
1634035960000|2021-10-12 10:52:40|43484.2|43464.2|43484.2|43464.2|43485.4|43465.4|43484.2|43464.2|3
1634035970000|2021-10-12 10:52:50|43482.9|43462.9|43481.7|43461.7|43482.9|43462.9|43481.7|43461.7|1
1634035980000|2021-10-12 10:53:00|43484.2|43464.2|43484.2|43464.2|43486.7|43466.7|43481.7|43461.7|2
1634035990000|2021-10-12 10:53:10|43485.5|43465.5|43484.2|43464.2|43485.5|43465.5|43481.7|43461.7|7
1634036010000|2021-10-12 10:53:30|43486.7|43466.7|43486.7|43466.7|43486.7|43466.7|43486.7|43466.7|0
1634036020000|2021-10-12 10:53:40|43487.9|43467.9|43489.1|43469.1|43490.4|43470.4|43487.9|43467.9|3
1634036030000|2021-10-12 10:53:50|43489.2|43469.2|43487.9|43467.9|43490.4|43470.4|43487.9|43467.9|0
1634036050000|2021-10-12 10:54:10|43489.2|43469.2|43492.9|43472.9|43492.9|43472.9|43486.7|43466.7|5
1634036060000|2021-10-12 10:54:20|43491.6|43471.6|43494.1|43474.1|43494.1|43474.1|43491.6|43471.6|1
1634036070000|2021-10-12 10:54:30|43491.6|43471.6|43496.6|43476.6|43496.6|43476.6|43491.6|43471.6|3
1634036080000|2021-10-12 10:54:40|43497.9|43477.9|43496.7|43476.7|43500.4|43480.4|43495.4|43475.4|3
1634036090000|2021-10-12 10:54:50|43495.4|43475.4|43494.2|43474.2|43499.2|43479.2|43494.2|43474.2|3
1634036100000|2021-10-12 10:55:00|43497.9|43477.9|43494.2|43474.2|43497.9|43477.9|43494.2|43474.2|0
1634036110000|2021-10-12 10:55:10|43495.4|43475.4|43495.4|43475.4|43495.4|43475.4|43494.2|43474.2|0
1634036120000|2021-10-12 10:55:20|43494.2|43474.2|43501.8|43481.8|43501.8|43481.8|43494.2|43474.2|3
1634036130000|2021-10-12 10:55:30|43499.2|43479.2|43499.2|43479.2|43501.7|43481.7|43499.2|43479.2|9
1634036140000|2021-10-12 10:55:40|43501.7|43481.7|43496.7|43476.7|43501.7|43481.7|43496.7|43476.7|2
1634036160000|2021-10-12 10:56:00|43491.7|43471.7|43491.7|43471.7|43491.7|43471.7|43491.7|43471.7|10
1634036180000|2021-10-12 10:56:20|43493|43473|43491.7|43471.7|43494.2|43474.2|43491.7|43471.7|0
1634036190000|2021-10-12 10:56:30|43493|43473|43496.7|43476.7|43496.7|43476.7|43491.7|43471.7|1
1634036200000|2021-10-12 10:56:40|43494.2|43474.2|43494.2|43474.2|43496.7|43476.7|43494.2|43474.2|2
1634036210000|2021-10-12 10:56:50|43495.5|43475.5|43496.7|43476.7|43496.7|43476.7|43495.5|43475.5|0
1634036220000|2021-10-12 10:57:00|43495.4|43475.4|43493|43473|43496.7|43476.7|43493|43473|5
1634036230000|2021-10-12 10:57:10|43488|43468|43491.7|43471.7|43491.7|43471.7|43486.7|43466.7|2
1634036240000|2021-10-12 10:57:20|43493|43473|43494.2|43474.2|43495.4|43475.4|43491.7|43471.7|1
1634036250000|2021-10-12 10:57:30|43495.5|43475.5|43496.7|43476.7|43496.7|43476.7|43495.5|43475.5|2
1634036260000|2021-10-12 10:57:40|43495.4|43475.4|43494.2|43474.2|43498|43478|43494.2|43474.2|3
1634036270000|2021-10-12 10:57:50|43492.9|43472.9|43489.2|43469.2|43492.9|43472.9|43489.2|43469.2|2
1634036280000|2021-10-12 10:58:00|43490.5|43470.5|43489.2|43469.2|43491.7|43471.7|43489.2|43469.2|2
1634036290000|2021-10-12 10:58:10|43491.7|43471.7|43491.7|43471.7|43491.7|43471.7|43491.7|43471.7|0
1634036300000|2021-10-12 10:58:20|43490.4|43470.4|43491.7|43471.7|43491.7|43471.7|43487.9|43467.9|3
1634036320000|2021-10-12 10:58:40|43489.2|43469.2|43491.7|43471.7|43491.7|43471.7|43489.2|43469.2|2
1634036330000|2021-10-12 10:58:50|43494.2|43474.2|43494.2|43474.2|43494.2|43474.2|43494.2|43474.2|0
1634036340000|2021-10-12 10:59:00|43496.7|43476.7|43494.2|43474.2|43496.7|43476.7|43494.2|43474.2|2
1634036350000|2021-10-12 10:59:10|43495.5|43475.5|43494.2|43474.2|43496.7|43476.7|43494.2|43474.2|1
1634036360000|2021-10-12 10:59:20|43493|43473|43491.7|43471.7|43494.2|43474.2|43491.7|43471.7|0
1634036370000|2021-10-12 10:59:30|43492.9|43472.9|43486.7|43466.7|43492.9|43472.9|43486.7|43466.7|6
1634036380000|2021-10-12 10:59:40|43485.5|43465.5|43481.7|43461.7|43485.5|43465.5|43481.7|43461.7|1
1634036390000|2021-10-12 10:59:50|43484.2|43464.2|43484.2|43464.2|43486.7|43466.7|43483|43463|8
1634036400000|2021-10-12 11:00:00|43486.7|43466.7|43491.7|43471.7|43491.7|43471.7|43484.2|43464.2|10
1634036420000|2021-10-12 11:00:20|43492.9|43472.9|43491.7|43471.7|43492.9|43472.9|43491.7|43471.7|3
1634036430000|2021-10-12 11:00:30|43494.2|43474.2|43494.2|43474.2|43494.2|43474.2|43494.2|43474.2|0
1634036440000|2021-10-12 11:00:40|43491.7|43471.7|43496.7|43476.7|43496.7|43476.7|43491.7|43471.7|3
1634036450000|2021-10-12 11:00:50|43491.7|43471.7|43491.7|43471.7|43491.7|43471.7|43491.7|43471.7|1
1634036460000|2021-10-12 11:01:00|43490.4|43470.4|43487.9|43467.9|43490.4|43470.4|43487.9|43467.9|2
1634036470000|2021-10-12 11:01:10|43486.6|43466.6|43486.7|43466.7|43486.7|43466.7|43485.4|43465.4|4
1634036480000|2021-10-12 11:01:20|43487.9|43467.9|43487.9|43467.9|43487.9|43467.9|43486.6|43466.6|4
1634036490000|2021-10-12 11:01:30|43486.6|43466.6|43487.9|43467.9|43487.9|43467.9|43485.4|43465.4|0
1634036500000|2021-10-12 11:01:40|||||||||1
1634036510000|2021-10-12 11:01:50|43490.4|43470.4|43487.9|43467.9|43490.4|43470.4|43487.9|43467.9|2
1634036520000|2021-10-12 11:02:00|43486.6|43466.6|43484.1|43464.1|43486.6|43466.6|43484.1|43464.1|6
1634036530000|2021-10-12 11:02:10|43486.6|43466.6|43484.1|43464.1|43486.6|43466.6|43484.1|43464.1|2
1634036540000|2021-10-12 11:02:20|43485.4|43465.4|43486.6|43466.6|43486.6|43466.6|43484.1|43464.1|6
1634036550000|2021-10-12 11:02:30|43487.9|43467.9|43487.9|43467.9|43487.9|43467.9|43482.9|43462.9|6
1634036580000|2021-10-12 11:03:00|43486.6|43466.6|43482.9|43462.9|43486.6|43466.6|43482.9|43462.9|3
1634036590000|2021-10-12 11:03:10|43481.6|43461.6|43481.6|43461.6|43481.6|43461.6|43479.1|43459.1|5
1634036600000|2021-10-12 11:03:20|43480.3|43460.3|43482.9|43462.9|43482.9|43462.9|43479.1|43459.1|8
1634036610000|2021-10-12 11:03:30|43485.4|43465.4|43485.4|43465.4|43485.4|43465.4|43482.9|43462.9|3
1634036620000|2021-10-12 11:03:40|43484.1|43464.1|43481.6|43461.6|43484.1|43464.1|43481.6|43461.6|3
1634036630000|2021-10-12 11:03:50|43482.9|43462.9|43482.9|43462.9|43482.9|43462.9|43482.9|43462.9|0
1634036640000|2021-10-12 11:04:00|43484.1|43464.1|43489.1|43469.1|43489.1|43469.1|43484.1|43464.1|3
1634036650000|2021-10-12 11:04:10|43486.6|43466.6|43489.1|43469.1|43489.1|43469.1|43486.6|43466.6|0
1634036660000|2021-10-12 11:04:20|43486.6|43466.6|43486.6|43466.6|43486.6|43466.6|43486.6|43466.6|1
1634036670000|2021-10-12 11:04:30|43489.1|43469.1|43490.3|43470.3|43490.3|43470.3|43489.1|43469.1|0
1634036680000|2021-10-12 11:04:40|43491.6|43471.6|43487.9|43467.9|43491.6|43471.6|43487.9|43467.9|0
1634036690000|2021-10-12 11:04:50|43489.2|43469.2|43490.4|43470.4|43490.4|43470.4|43487.9|43467.9|1
1634036700000|2021-10-12 11:05:00|43492.9|43472.9|43491.6|43471.6|43492.9|43472.9|43491.6|43471.6|1
1634036710000|2021-10-12 11:05:10|43492.9|43472.9|43491.6|43471.6|43492.9|43472.9|43491.6|43471.6|0
1634036720000|2021-10-12 11:05:20|43492.9|43472.9|43494.2|43474.2|43494.2|43474.2|43492.9|43472.9|4
1634036730000|2021-10-12 11:05:30|43492.9|43472.9|43492.9|43472.9|43494.2|43474.2|43492.9|43472.9|2
1634036740000|2021-10-12 11:05:40|43487.9|43467.9|43487.9|43467.9|43487.9|43467.9|43487.9|43467.9|5
1634036750000|2021-10-12 11:05:50|43489.2|43469.2|43489.2|43469.2|43489.2|43469.2|43489.2|43469.2|0
1634036760000|2021-10-12 11:06:00|43494.2|43474.2|43496.7|43476.7|43496.7|43476.7|43494.2|43474.2|1
1634036770000|2021-10-12 11:06:10|43497.9|43477.9|43499.2|43479.2|43500.4|43480.4|43497.9|43477.9|3
1634036780000|2021-10-12 11:06:20|43497.9|43477.9|43497.9|43477.9|43497.9|43477.9|43497.9|43477.9|0
1634036790000|2021-10-12 11:06:30|43496.7|43476.7|43494.1|43474.1|43496.7|43476.7|43494.1|43474.1|4
1634036800000|2021-10-12 11:06:40|43492.9|43472.9|43492.9|43472.9|43495.4|43475.4|43492.9|43472.9|0
1634036810000|2021-10-12 11:06:50|43491.7|43471.7|43492.9|43472.9|43492.9|43472.9|43489.2|43469.2|4
1634036820000|2021-10-12 11:07:00|||||||||1
1634036830000|2021-10-12 11:07:10|43490.4|43470.4|43487.9|43467.9|43490.4|43470.4|43487.9|43467.9|0
1634036850000|2021-10-12 11:07:30|43485.4|43465.4|43487.9|43467.9|43487.9|43467.9|43485.4|43465.4|7
1634036860000|2021-10-12 11:07:40|43489.2|43469.2|43494.1|43474.1|43494.1|43474.1|43489.2|43469.2|4
1634036880000|2021-10-12 11:08:00|43492.9|43472.9|43496.7|43476.7|43497.9|43477.9|43491.7|43471.7|5
1634036890000|2021-10-12 11:08:10|43494.2|43474.2|43492.9|43472.9|43494.2|43474.2|43492.9|43472.9|0
1634036900000|2021-10-12 11:08:20|43494.1|43474.1|43497.9|43477.9|43497.9|43477.9|43494.1|43474.1|5
1634036910000|2021-10-12 11:08:30|43496.7|43476.7|43497.9|43477.9|43497.9|43477.9|43496.7|43476.7|0
1634036920000|2021-10-12 11:08:40|43499.2|43479.2|43499.2|43479.2|43499.2|43479.2|43499.2|43479.2|2
1634036930000|2021-10-12 11:08:50|43497.9|43477.9|43495.4|43475.4|43497.9|43477.9|43495.4|43475.4|0
1634036940000|2021-10-12 11:09:00|43496.7|43476.7|43492.9|43472.9|43496.7|43476.7|43492.9|43472.9|2
1634036950000|2021-10-12 11:09:10|43487.8|43467.8|43487.8|43467.8|43487.8|43467.8|43487.8|43467.8|1
1634036960000|2021-10-12 11:09:20|43485.3|43465.3|43481.7|43461.7|43485.3|43465.3|43479.2|43459.2|12
1634036970000|2021-10-12 11:09:30|43486.7|43466.7|43488|43468|43488|43468|43486.7|43466.7|3
1634036980000|2021-10-12 11:09:40|43489.3|43469.3|43489.2|43469.2|43493|43473|43487.9|43467.9|6
1634036990000|2021-10-12 11:09:50|43487.9|43467.9|43487.9|43467.9|43487.9|43467.9|43487.9|43467.9|0
1634037000000|2021-10-12 11:10:00|43490.4|43470.4|43489.2|43469.2|43490.4|43470.4|43486.7|43466.7|7
1634037010000|2021-10-12 11:10:10|43491.7|43471.7|43498|43478|43499.3|43479.3|43491.7|43471.7|6
1634037020000|2021-10-12 11:10:20|43499.2|43479.2|43499.2|43479.2|43501.7|43481.7|43499.2|43479.2|1
1634037030000|2021-10-12 11:10:30|43501.7|43481.7|43499.2|43479.2|43501.7|43481.7|43499.2|43479.2|0
1634037040000|2021-10-12 11:10:40|43500.5|43480.5|43493|43473|43501.7|43481.7|43492.9|43472.9|4
1634037050000|2021-10-12 11:10:50|43494.2|43474.2|43491.7|43471.7|43494.2|43474.2|43491.7|43471.7|0
1634037060000|2021-10-12 11:11:00|43486.7|43466.7|43488|43468|43488|43468|43486.7|43466.7|2
1634037070000|2021-10-12 11:11:10|43489.2|43469.2|43487.9|43467.9|43489.2|43469.2|43487.9|43467.9|1
1634037080000|2021-10-12 11:11:20|43486.7|43466.7|43482.9|43462.9|43486.7|43466.7|43482.9|43462.9|5
1634037090000|2021-10-12 11:11:30|43476.7|43456.7|43476.7|43456.7|43480.4|43460.4|43476.7|43456.7|6
1634037100000|2021-10-12 11:11:40|43482.9|43462.9|43484.2|43464.2|43484.2|43464.2|43482.9|43462.9|6
1634037120000|2021-10-12 11:12:00|43485.4|43465.4|43485.4|43465.4|43485.4|43465.4|43481.7|43461.7|5
1634037130000|2021-10-12 11:12:10|43481.7|43461.7|43485.4|43465.4|43485.4|43465.4|43481.7|43461.7|1
1634037140000|2021-10-12 11:12:20|43486.6|43466.6|43486.6|43466.6|43486.6|43466.6|43486.6|43466.6|0
1634037150000|2021-10-12 11:12:30|43487.9|43467.9|43487.9|43467.9|43487.9|43467.9|43487.9|43467.9|0
1634037160000|2021-10-12 11:12:40|43484.2|43464.2|43479.2|43459.2|43484.2|43464.2|43479.2|43459.2|19
1634037170000|2021-10-12 11:12:50|43477.9|43457.9|43471.6|43451.6|43477.9|43457.9|43471.6|43451.6|15
1634037180000|2021-10-12 11:13:00|43469.1|43449.1|43466.6|43446.6|43470.4|43450.4|43466.6|43446.6|7
1634037190000|2021-10-12 11:13:10|43465.4|43445.4|43457.9|43437.9|43469.2|43449.2|43457.9|43437.9|13
1634037200000|2021-10-12 11:13:20|43456.7|43436.7|43449.1|43429.1|43458|43438|43446.6|43426.6|13
1634037210000|2021-10-12 11:13:30|43447.9|43427.9|43450.4|43430.4|43450.4|43430.4|43447.9|43427.9|7
1634037220000|2021-10-12 11:13:40|43446.7|43426.7|43449.2|43429.2|43449.2|43429.2|43444.2|43424.2|10
1634037230000|2021-10-12 11:13:50|43447.9|43427.9|43440.4|43420.4|43450.4|43430.4|43440.4|43420.4|16
1634037240000|2021-10-12 11:14:00|43442.9|43422.9|43438|43418|43445.5|43425.5|43436.8|43416.8|25
1634037250000|2021-10-12 11:14:10|43436.7|43416.7|43441.7|43421.7|43441.7|43421.7|43436.7|43416.7|9
1634037260000|2021-10-12 11:14:20|43442.9|43422.9|43441.7|43421.7|43445.5|43425.5|43441.7|43421.7|3
1634037270000|2021-10-12 11:14:30|43439.2|43419.2|43440.5|43420.5|43441.7|43421.7|43439.2|43419.2|7
1634037280000|2021-10-12 11:14:40|43439.2|43419.2|43439.2|43419.2|43441.7|43421.7|43439.2|43419.2|2
1634037290000|2021-10-12 11:14:50|43440.4|43420.4|43439.2|43419.2|43440.4|43420.4|43439.2|43419.2|0
1634037300000|2021-10-12 11:15:00|43436.7|43416.7|43441.7|43421.7|43441.7|43421.7|43436.7|43416.7|10
1634037310000|2021-10-12 11:15:10|43440.4|43420.4|43444.2|43424.2|43444.2|43424.2|43439.2|43419.2|8
1634037320000|2021-10-12 11:15:20|43446.7|43426.7|43445.4|43425.4|43446.7|43426.7|43445.4|43425.4|2
1634037330000|2021-10-12 11:15:30|43444.2|43424.2|43451.7|43431.7|43451.7|43431.7|43444.2|43424.2|7
1634037340000|2021-10-12 11:15:40|43450.5|43430.5|43454.2|43434.2|43454.2|43434.2|43450.5|43430.5|7
1634037350000|2021-10-12 11:15:50|43452.9|43432.9|43454.2|43434.2|43454.2|43434.2|43451.7|43431.7|2
1634037360000|2021-10-12 11:16:00|43451.7|43431.7|43443|43423|43451.7|43431.7|43443|43423|10
1634037370000|2021-10-12 11:16:10|43444.2|43424.2|43448|43428|43448|43428|43444.2|43424.2|8
1634037380000|2021-10-12 11:16:20|43449.2|43429.2|43448|43428|43449.2|43429.2|43448|43428|0
1634037390000|2021-10-12 11:16:30|43449.2|43429.2|43451.7|43431.7|43451.7|43431.7|43449.2|43429.2|6
1634037400000|2021-10-12 11:16:40|43449.2|43429.2|43449.2|43429.2|43451.7|43431.7|43449.2|43429.2|8
1634037410000|2021-10-12 11:16:50|43454.2|43434.2|43451.7|43431.7|43454.2|43434.2|43451.7|43431.7|7
1634037420000|2021-10-12 11:17:00|43450.5|43430.5|43447.9|43427.9|43451.7|43431.7|43447.9|43427.9|3
1634037430000|2021-10-12 11:17:10|43444.2|43424.2|43444.2|43424.2|43446.7|43426.7|43444.2|43424.2|5
1634037440000|2021-10-12 11:17:20|43445.5|43425.5|43448|43428|43449.2|43429.2|43445.5|43425.5|1
1634037450000|2021-10-12 11:17:30|43449.2|43429.2|43454.2|43434.2|43454.2|43434.2|43449.2|43429.2|1
1634037460000|2021-10-12 11:17:40|43455.5|43435.5|43454.2|43434.2|43455.5|43435.5|43454.2|43434.2|0
1634037470000|2021-10-12 11:17:50|43455.5|43435.5|43461.7|43441.7|43461.7|43441.7|43455.5|43435.5|4
1634037480000|2021-10-12 11:18:00|43465.4|43445.4|43466.7|43446.7|43466.7|43446.7|43463|43443|5
1634037490000|2021-10-12 11:18:10|43468|43448|43469.2|43449.2|43469.2|43449.2|43466.7|43446.7|3
1634037500000|2021-10-12 11:18:20|43466.7|43446.7|43466.7|43446.7|43466.7|43446.7|43466.7|43446.7|2
1634037510000|2021-10-12 11:18:30|43465.5|43445.5|43465.4|43445.4|43466.7|43446.7|43465.4|43445.4|1
1634037520000|2021-10-12 11:18:40|43464.2|43444.2|43464.2|43444.2|43465.4|43445.4|43464.2|43444.2|2
1634037530000|2021-10-12 11:18:50|43462.9|43442.9|43464.2|43444.2|43465.4|43445.4|43462.9|43442.9|1
1634037540000|2021-10-12 11:19:00|43465.4|43445.4|43469.2|43449.2|43469.2|43449.2|43464.2|43444.2|2
1634037550000|2021-10-12 11:19:10|43470.4|43450.4|43471.7|43451.7|43474.2|43454.2|43469.2|43449.2|4
1634037560000|2021-10-12 11:19:20|43473|43453|43473|43453|43474.2|43454.2|43473|43453|2
1634037570000|2021-10-12 11:19:30|43471.7|43451.7|43473|43453|43474.2|43454.2|43471.7|43451.7|1
1634037580000|2021-10-12 11:19:40|43474.2|43454.2|43475.5|43455.5|43476.7|43456.7|43471.7|43451.7|11
1634037590000|2021-10-12 11:19:50|43476.7|43456.7|43478|43458|43478|43458|43475.5|43455.5|5
1634037600000|2021-10-12 11:20:00|43476.7|43456.7|43471.7|43451.7|43478|43458|43471.7|43451.7|4
1634037620000|2021-10-12 11:20:20|43475.4|43455.4|43475.4|43455.4|43475.4|43455.4|43475.4|43455.4|8
1634037630000|2021-10-12 11:20:30|43480.5|43460.5|43480.5|43460.5|43480.5|43460.5|43480.5|43460.5|4
1634037640000|2021-10-12 11:20:40|43481.7|43461.7|43485.5|43465.5|43485.5|43465.5|43481.7|43461.7|1
1634037660000|2021-10-12 11:21:00|||||||||1
1634037670000|2021-10-12 11:21:10|43487.9|43467.9|43481.7|43461.7|43487.9|43467.9|43481.7|43461.7|10
1634037680000|2021-10-12 11:21:20|||||||||2
1634037690000|2021-10-12 11:21:30|43484.2|43464.2|43482.9|43462.9|43484.2|43464.2|43482.9|43462.9|1
1634037700000|2021-10-12 11:21:40|43481.7|43461.7|43479.2|43459.2|43484.2|43464.2|43477.9|43457.9|10
1634037710000|2021-10-12 11:21:50|43480.4|43460.4|43479.2|43459.2|43481.7|43461.7|43479.2|43459.2|3
1634037720000|2021-10-12 11:22:00|43481.7|43461.7|43479.2|43459.2|43481.7|43461.7|43479.2|43459.2|9
1634037730000|2021-10-12 11:22:10|43481.7|43461.7|43481.7|43461.7|43481.7|43461.7|43481.7|43461.7|0
1634037740000|2021-10-12 11:22:20|43482.9|43462.9|43481.7|43461.7|43482.9|43462.9|43481.7|43461.7|1
1634037750000|2021-10-12 11:22:30|43482.9|43462.9|43482.9|43462.9|43482.9|43462.9|43482.9|43462.9|2
1634037760000|2021-10-12 11:22:40|||||||||1
1634037770000|2021-10-12 11:22:50|43485.4|43465.4|43482.9|43462.9|43485.4|43465.4|43482.9|43462.9|11
1634037780000|2021-10-12 11:23:00|43479.2|43459.2|43482.9|43462.9|43482.9|43462.9|43479.2|43459.2|2
1634037790000|2021-10-12 11:23:10|43481.7|43461.7|43484.2|43464.2|43484.2|43464.2|43481.7|43461.7|0
1634037800000|2021-10-12 11:23:20|43486.7|43466.7|43492.9|43472.9|43492.9|43472.9|43486.7|43466.7|3
1634037810000|2021-10-12 11:23:30|43491.7|43471.7|43491.7|43471.7|43491.7|43471.7|43491.7|43471.7|7
1634037820000|2021-10-12 11:23:40|43490.4|43470.4|43489.2|43469.2|43490.4|43470.4|43489.2|43469.2|2
1634037830000|2021-10-12 11:23:50|43490.4|43470.4|43487.9|43467.9|43490.4|43470.4|43486.7|43466.7|20
1634037840000|2021-10-12 11:24:00|43486.7|43466.7|43491.7|43471.7|43491.7|43471.7|43486.7|43466.7|1
1634037860000|2021-10-12 11:24:20|43494.2|43474.2|43494.2|43474.2|43494.2|43474.2|43494.2|43474.2|1
1634037870000|2021-10-12 11:24:30|43491.7|43471.7|43486.7|43466.7|43491.7|43471.7|43481.7|43461.7|11
1634037880000|2021-10-12 11:24:40|43485.4|43465.4|43486.7|43466.7|43486.7|43466.7|43484.2|43464.2|0
1634037890000|2021-10-12 11:24:50|43482.9|43462.9|43482.9|43462.9|43482.9|43462.9|43482.9|43462.9|1
1634037900000|2021-10-12 11:25:00|43481.7|43461.7|43480.4|43460.4|43481.7|43461.7|43480.4|43460.4|1
1634037910000|2021-10-12 11:25:10|43474.2|43454.2|43475.4|43455.4|43475.4|43455.4|43472.9|43452.9|5
1634037930000|2021-10-12 11:25:30|43471.6|43451.6|43466.7|43446.7|43471.6|43451.6|43465.4|43445.4|19
1634037940000|2021-10-12 11:25:40|43462.9|43442.9|43462.9|43442.9|43462.9|43442.9|43462.9|43442.9|2
1634037950000|2021-10-12 11:25:50|43461.7|43441.7|43459.2|43439.2|43461.7|43441.7|43457.9|43437.9|1
1634037960000|2021-10-12 11:26:00|43460.4|43440.4|43459.2|43439.2|43461.7|43441.7|43457.9|43437.9|3
1634037970000|2021-10-12 11:26:10|43457.9|43437.9|43464.2|43444.2|43464.2|43444.2|43457.9|43437.9|2
1634037980000|2021-10-12 11:26:20|43462.9|43442.9|43469.2|43449.2|43469.2|43449.2|43462.9|43442.9|1
1634037990000|2021-10-12 11:26:30|43471.7|43451.7|43467.9|43447.9|43471.7|43451.7|43467.9|43447.9|2
1634038000000|2021-10-12 11:26:40|43466.7|43446.7|43472.9|43452.9|43472.9|43452.9|43466.7|43446.7|9
1634038010000|2021-10-12 11:26:50|43474.2|43454.2|43479.2|43459.2|43479.2|43459.2|43474.2|43454.2|1
1634038020000|2021-10-12 11:27:00|43484.2|43464.2|43484.2|43464.2|43484.2|43464.2|43484.2|43464.2|6
1634038030000|2021-10-12 11:27:10|43481.7|43461.7|43476.7|43456.7|43482.9|43462.9|43476.7|43456.7|4
1634038040000|2021-10-12 11:27:20|43477.9|43457.9|43475.4|43455.4|43477.9|43457.9|43475.4|43455.4|4
1634038050000|2021-10-12 11:27:30|43476.7|43456.7|43477.9|43457.9|43477.9|43457.9|43476.7|43456.7|2
1634038060000|2021-10-12 11:27:40|43479.2|43459.2|43481.7|43461.7|43481.7|43461.7|43477.9|43457.9|8
1634038070000|2021-10-12 11:27:50|43484.2|43464.2|43487.9|43467.9|43487.9|43467.9|43484.2|43464.2|2
1634038080000|2021-10-12 11:28:00|43489.2|43469.2|43490.4|43470.4|43491.7|43471.7|43489.1|43469.1|7
1634038090000|2021-10-12 11:28:10|43491.7|43471.7|43491.7|43471.7|43491.7|43471.7|43491.7|43471.7|6
1634038100000|2021-10-12 11:28:20|43491.6|43471.6|43494.1|43474.1|43494.1|43474.1|43491.6|43471.6|2
1634038110000|2021-10-12 11:28:30|43495.4|43475.4|43499.1|43479.1|43499.1|43479.1|43495.4|43475.4|8
1634038120000|2021-10-12 11:28:40|43501.6|43481.6|43499.1|43479.1|43501.6|43481.6|43496.6|43476.6|8
1634038130000|2021-10-12 11:28:50|43496.6|43476.6|43499.1|43479.1|43501.6|43481.6|43496.6|43476.6|0
1634038140000|2021-10-12 11:29:00|43497.9|43477.9|43496.6|43476.6|43499.1|43479.1|43496.6|43476.6|2
1634038150000|2021-10-12 11:29:10|43497.9|43477.9|43501.6|43481.6|43501.6|43481.6|43497.9|43477.9|7
1634038160000|2021-10-12 11:29:20|43499.1|43479.1|43494.1|43474.1|43499.1|43479.1|43494.1|43474.1|3
1634038170000|2021-10-12 11:29:30|43492.9|43472.9|43491.6|43471.6|43492.9|43472.9|43491.6|43471.6|2
1634038190000|2021-10-12 11:29:50|||||||||2
1634038200000|2021-10-12 11:30:00|43490.4|43470.4|43492.9|43472.9|43492.9|43472.9|43489.1|43469.1|10
1634038210000|2021-10-12 11:30:10|43490.4|43470.4|43490.4|43470.4|43494.1|43474.1|43490.4|43470.4|4
1634038220000|2021-10-12 11:30:20|43491.6|43471.6|43499.1|43479.1|43500.4|43480.4|43491.6|43471.6|4
1634038230000|2021-10-12 11:30:30|43500.4|43480.4|43521.6|43501.6|43521.6|43501.6|43500.4|43480.4|16
1634038240000|2021-10-12 11:30:40|43522.9|43502.9|43556.6|43536.6|43556.6|43536.6|43522.9|43502.9|45
1634038250000|2021-10-12 11:30:50|43557.9|43537.9|43554.1|43534.1|43557.9|43537.9|43554.1|43534.1|13
1634038260000|2021-10-12 11:31:00|43551.6|43531.6|43544.1|43524.1|43551.6|43531.6|43534.1|43514.1|23
1634038270000|2021-10-12 11:31:10|43546.6|43526.6|43534.1|43514.1|43546.6|43526.6|43531.6|43511.6|15
1634038280000|2021-10-12 11:31:20|43537.9|43517.9|43534.1|43514.1|43539.1|43519.1|43534.1|43514.1|10
1634038290000|2021-10-12 11:31:30|43535.4|43515.4|43561.6|43541.6|43561.6|43541.6|43535.4|43515.4|62
1634038300000|2021-10-12 11:31:40|43564.1|43544.1|43577.9|43557.9|43577.9|43557.9|43561.6|43541.6|33
1634038310000|2021-10-12 11:31:50|43575.4|43555.4|43564.1|43544.1|43575.4|43555.4|43559.1|43539.1|23
1634038320000|2021-10-12 11:32:00|43561.6|43541.6|43549.1|43529.1|43561.6|43541.6|43549.1|43529.1|12
1634038330000|2021-10-12 11:32:10|43547.9|43527.9|43544.1|43524.1|43547.9|43527.9|43542.9|43522.9|17
1634038340000|2021-10-12 11:32:20|43541.6|43521.6|43539.1|43519.1|43541.6|43521.6|43534.1|43514.1|12
1634038350000|2021-10-12 11:32:30|43536.6|43516.6|43539.1|43519.1|43541.6|43521.6|43530.4|43510.4|17
1634038360000|2021-10-12 11:32:40|43540.4|43520.4|43519.1|43499.1|43540.4|43520.4|43519.1|43499.1|14
1634038370000|2021-10-12 11:32:50|43520.4|43500.4|43517.9|43497.9|43520.4|43500.4|43514.1|43494.1|13
1634038380000|2021-10-12 11:33:00|43516.6|43496.6|43512.9|43492.9|43517.9|43497.9|43512.9|43492.9|5
1634038390000|2021-10-12 11:33:10|43514.1|43494.1|43504.1|43484.1|43514.1|43494.1|43504.1|43484.1|12
1634038400000|2021-10-12 11:33:20|43505.4|43485.4|43511.6|43491.6|43511.6|43491.6|43505.4|43485.4|6
1634038410000|2021-10-12 11:33:30|43514.1|43494.1|43511.6|43491.6|43514.1|43494.1|43511.6|43491.6|4
1634038420000|2021-10-12 11:33:40|43506.6|43486.6|43505.4|43485.4|43506.6|43486.6|43505.4|43485.4|7
1634038430000|2021-10-12 11:33:50|43501.6|43481.6|43496.6|43476.6|43501.6|43481.6|43496.6|43476.6|13
1634038440000|2021-10-12 11:34:00|43495.4|43475.4|43494.1|43474.1|43499.1|43479.1|43490.4|43470.4|16
1634038450000|2021-10-12 11:34:10|43496.6|43476.6|43501.6|43481.6|43502.9|43482.9|43496.6|43476.6|11
1634038460000|2021-10-12 11:34:20|43500.4|43480.4|43499.1|43479.1|43500.4|43480.4|43499.1|43479.1|2
1634038470000|2021-10-12 11:34:30|43501.6|43481.6|43499.1|43479.1|43501.6|43481.6|43496.6|43476.6|2
1634038480000|2021-10-12 11:34:40|43497.9|43477.9|43502.9|43482.9|43515.4|43495.4|43497.9|43477.9|12
1634038490000|2021-10-12 11:34:50|43501.6|43481.6|43507.9|43487.9|43507.9|43487.9|43499.1|43479.1|11
1634038500000|2021-10-12 11:35:00|43509.1|43489.1|43504.1|43484.1|43510.4|43490.4|43497.9|43477.9|27
1634038510000|2021-10-12 11:35:10|43505.4|43485.4|43509.1|43489.1|43509.1|43489.1|43505.4|43485.4|14
1634038520000|2021-10-12 11:35:20|43510.4|43490.4|43514.2|43494.2|43519.2|43499.2|43510.4|43490.4|46
1634038530000|2021-10-12 11:35:30|43513|43493|43504.2|43484.2|43524.2|43504.2|43501.7|43481.7|24
1634038540000|2021-10-12 11:35:40|43502.9|43482.9|43519.2|43499.2|43519.2|43499.2|43501.7|43481.7|12
1634038550000|2021-10-12 11:35:50|43524.2|43504.2|43519.2|43499.2|43524.2|43504.2|43511.7|43491.7|21
1634038560000|2021-10-12 11:36:00|43515.4|43495.4|43514.2|43494.2|43524.2|43504.2|43506.7|43486.7|33
1634038570000|2021-10-12 11:36:10|43515.4|43495.4|43515.4|43495.4|43516.7|43496.7|43514.2|43494.2|7
1634038580000|2021-10-12 11:36:20|43516.7|43496.7|43515.4|43495.4|43519.2|43499.2|43515.4|43495.4|8
1634038590000|2021-10-12 11:36:30|43511.7|43491.7|43501.7|43481.7|43511.7|43491.7|43500.4|43480.4|15
1634038600000|2021-10-12 11:36:40|43502.9|43482.9|43501.7|43481.7|43506.7|43486.7|43501.7|43481.7|3
1634038610000|2021-10-12 11:36:50|43503|43483|43509.2|43489.2|43509.2|43489.2|43501.7|43481.7|7
1634038620000|2021-10-12 11:37:00|43506.7|43486.7|43501.7|43481.7|43507.9|43487.9|43499.2|43479.2|9
1634038630000|2021-10-12 11:37:10|43503|43483|43504.2|43484.2|43504.2|43484.2|43501.7|43481.7|3
1634038640000|2021-10-12 11:37:20|43506.7|43486.7|43506.7|43486.7|43506.7|43486.7|43506.7|43486.7|6
1634038650000|2021-10-12 11:37:30|43504.2|43484.2|43507.9|43487.9|43511.7|43491.7|43504.2|43484.2|40
1634038660000|2021-10-12 11:37:40|43506.7|43486.7|43505.4|43485.4|43506.7|43486.7|43505.4|43485.4|3
1634038670000|2021-10-12 11:37:50|43506.7|43486.7|43509.2|43489.2|43509.2|43489.2|43506.7|43486.7|0
1634038680000|2021-10-12 11:38:00|43510.4|43490.4|43505.4|43485.4|43510.4|43490.4|43505.4|43485.4|3
1634038690000|2021-10-12 11:38:10|||||||||1
1634038700000|2021-10-12 11:38:20|43501.7|43481.7|43499.1|43479.1|43501.7|43481.7|43499.1|43479.1|6
1634038710000|2021-10-12 11:38:30|43496.6|43476.6|43496.6|43476.6|43496.6|43476.6|43496.6|43476.6|6
1634038720000|2021-10-12 11:38:40|43486.6|43466.6|43486.6|43466.6|43486.6|43466.6|43486.6|43466.6|4
1634038730000|2021-10-12 11:38:50|43484.1|43464.1|43475.4|43455.4|43484.1|43464.1|43475.4|43455.4|11
1634038740000|2021-10-12 11:39:00|43477.9|43457.9|43477.9|43457.9|43477.9|43457.9|43475.4|43455.4|15
1634038750000|2021-10-12 11:39:10|43476.7|43456.7|43475.4|43455.4|43477.9|43457.9|43475.4|43455.4|3
1634038760000|2021-10-12 11:39:20|43476.6|43456.6|43476.6|43456.6|43477.9|43457.9|43476.6|43456.6|11
1634038770000|2021-10-12 11:39:30|43477.8|43457.8|43474.1|43454.1|43477.8|43457.8|43474.1|43454.1|7
1634038780000|2021-10-12 11:39:40|43476.6|43456.6|43471.6|43451.6|43476.6|43456.6|43471.6|43451.6|6
1634038790000|2021-10-12 11:39:50|43474.1|43454.1|43476.6|43456.6|43476.6|43456.6|43474.1|43454.1|8
1634038800000|2021-10-12 11:40:00|43474.1|43454.1|43476.6|43456.6|43476.6|43456.6|43471.6|43451.6|4
1634038810000|2021-10-12 11:40:10|43474.1|43454.1|43469.1|43449.1|43474.1|43454.1|43469.1|43449.1|9
1634038820000|2021-10-12 11:40:20|43471.6|43451.6|43469.1|43449.1|43471.6|43451.6|43469.1|43449.1|2
1634038830000|2021-10-12 11:40:30|43471.6|43451.6|43476.6|43456.6|43476.6|43456.6|43471.6|43451.6|4
1634038840000|2021-10-12 11:40:40|43475.3|43455.3|43479.1|43459.1|43479.1|43459.1|43474.1|43454.1|9
1634038850000|2021-10-12 11:40:50|43480.4|43460.4|43469.1|43449.1|43484.1|43464.1|43469.1|43449.1|13
1634038860000|2021-10-12 11:41:00|43471.6|43451.6|43479.1|43459.1|43479.1|43459.1|43471.6|43451.6|4
1634038870000|2021-10-12 11:41:10|43484.1|43464.1|43491.6|43471.6|43491.6|43471.6|43484.1|43464.1|18
1634038880000|2021-10-12 11:41:20|43485.4|43465.4|43484.1|43464.1|43485.4|43465.4|43482.8|43462.8|20
1634038890000|2021-10-12 11:41:30|43482.8|43462.8|43472.9|43452.9|43484.1|43464.1|43471.6|43451.6|8
1634038900000|2021-10-12 11:41:40|43471.6|43451.6|43472.9|43452.9|43472.9|43452.9|43471.6|43451.6|2
1634038910000|2021-10-12 11:41:50|43471.6|43451.6|43471.6|43451.6|43471.6|43451.6|43471.6|43451.6|0
1634038920000|2021-10-12 11:42:00|||||||||2
1634038930000|2021-10-12 11:42:10|43470.4|43450.4|43466.6|43446.6|43471.6|43451.6|43466.6|43446.6|8
1634038940000|2021-10-12 11:42:20|43472.8|43452.8|43476.6|43456.6|43476.6|43456.6|43472.8|43452.8|5
1634038950000|2021-10-12 11:42:30|43477.9|43457.9|43477.8|43457.8|43479.1|43459.1|43476.6|43456.6|10
1634038960000|2021-10-12 11:42:40|43479.1|43459.1|43479.1|43459.1|43481.6|43461.6|43479.1|43459.1|5
1634038970000|2021-10-12 11:42:50|43482.9|43462.9|43482.9|43462.9|43482.9|43462.9|43482.9|43462.9|0
1634038990000|2021-10-12 11:43:10|43480.4|43460.4|43479.1|43459.1|43481.6|43461.6|43479.1|43459.1|8
1634039000000|2021-10-12 11:43:20|43480.4|43460.4|43484.1|43464.1|43484.1|43464.1|43480.4|43460.4|0
1634039020000|2021-10-12 11:43:40|43479.1|43459.1|43471.7|43451.7|43479.1|43459.1|43470.4|43450.4|10
1634039030000|2021-10-12 11:43:50|43470.4|43450.4|43474.2|43454.2|43474.2|43454.2|43470.4|43450.4|3
1634039040000|2021-10-12 11:44:00|43475.5|43455.5|43480.5|43460.5|43480.5|43460.5|43475.5|43455.5|5
1634039050000|2021-10-12 11:44:10|43479.2|43459.2|43480.5|43460.5|43480.5|43460.5|43476.7|43456.7|2
1634039060000|2021-10-12 11:44:20|43481.7|43461.7|43485.4|43465.4|43486.7|43466.7|43481.7|43461.7|1
1634039070000|2021-10-12 11:44:30|43486.7|43466.7|43486.7|43466.7|43486.7|43466.7|43485.4|43465.4|1
1634039080000|2021-10-12 11:44:40|43484.2|43464.2|43481.7|43461.7|43484.2|43464.2|43481.7|43461.7|6
1634039090000|2021-10-12 11:44:50|43479.2|43459.2|43479.2|43459.2|43479.2|43459.2|43479.2|43459.2|3
1634039120000|2021-10-12 11:45:20|43481.7|43461.7|43480.4|43460.4|43484.2|43464.2|43479.1|43459.1|12
1634039130000|2021-10-12 11:45:30|43479.1|43459.1|43487.9|43467.9|43487.9|43467.9|43479.1|43459.1|3
1634039140000|2021-10-12 11:45:40|43490.4|43470.4|43490.4|43470.4|43490.4|43470.4|43490.4|43470.4|1
1634039150000|2021-10-12 11:45:50|43491.7|43471.7|43495.4|43475.4|43495.4|43475.4|43490.4|43470.4|3
1634039160000|2021-10-12 11:46:00|43496.7|43476.7|43495.4|43475.4|43500.4|43480.4|43495.4|43475.4|4
1634039170000|2021-10-12 11:46:10|43496.6|43476.6|43495.4|43475.4|43500.4|43480.4|43495.4|43475.4|6
1634039180000|2021-10-12 11:46:20|43490.3|43470.3|43490.3|43470.3|43490.3|43470.3|43490.3|43470.3|4
1634039190000|2021-10-12 11:46:30|43489.1|43469.1|43486.7|43466.7|43489.1|43469.1|43482.9|43462.9|11
1634039200000|2021-10-12 11:46:40|43489.1|43469.1|43489.1|43469.1|43489.1|43469.1|43489.1|43469.1|0
1634039210000|2021-10-12 11:46:50|||||||||1
1634039220000|2021-10-12 11:47:00|43486.6|43466.6|43485.4|43465.4|43489.2|43469.2|43485.3|43465.3|4
1634039230000|2021-10-12 11:47:10|43486.6|43466.6|43486.6|43466.6|43486.6|43466.6|43486.6|43466.6|0
1634039240000|2021-10-12 11:47:20|43485.3|43465.3|43486.6|43466.6|43486.6|43466.6|43484|43464|3
1634039250000|2021-10-12 11:47:30|43487.8|43467.8|43491.6|43471.6|43491.6|43471.6|43487.8|43467.8|3
1634039260000|2021-10-12 11:47:40|43492.9|43472.9|43492.9|43472.9|43492.9|43472.9|43492.9|43472.9|3
1634039280000|2021-10-12 11:48:00|43495.4|43475.4|43502.8|43482.8|43502.8|43482.8|43495.4|43475.4|4
1634039290000|2021-10-12 11:48:10|43504.1|43484.1|43506.6|43486.6|43506.6|43486.6|43504.1|43484.1|1
1634039300000|2021-10-12 11:48:20|43509.1|43489.1|43515.3|43495.3|43516.7|43496.7|43509.1|43489.1|7
1634039310000|2021-10-12 11:48:30|43512.9|43492.9|43509.1|43489.1|43512.9|43492.9|43509.1|43489.1|2
1634039320000|2021-10-12 11:48:40|43507.8|43487.8|43506.6|43486.6|43509.1|43489.1|43506.6|43486.6|4
1634039330000|2021-10-12 11:48:50|||||||||1
1634039340000|2021-10-12 11:49:00|43509.2|43489.2|43506.6|43486.6|43512.9|43492.9|43504.1|43484.1|13
1634039350000|2021-10-12 11:49:10|43505.4|43485.4|43504.1|43484.1|43505.4|43485.4|43504.1|43484.1|3
1634039360000|2021-10-12 11:49:20|43505.4|43485.4|43506.6|43486.6|43506.6|43486.6|43505.4|43485.4|0
1634039380000|2021-10-12 11:49:40|||||||||1
1634039390000|2021-10-12 11:49:50|||||||||4
1634039400000|2021-10-12 11:50:00|43501.6|43481.6|43497.8|43477.8|43501.6|43481.6|43497.8|43477.8|6
1634039420000|2021-10-12 11:50:20|43499.1|43479.1|43499.1|43479.1|43499.1|43479.1|43497.9|43477.9|3
1634039430000|2021-10-12 11:50:30|43500.4|43480.4|43505.4|43485.4|43509.1|43489.1|43500.4|43480.4|5
1634039440000|2021-10-12 11:50:40|43506.6|43486.6|43506.6|43486.6|43511.6|43491.6|43506.6|43486.6|10
1634039450000|2021-10-12 11:50:50|43507.9|43487.9|43504.1|43484.1|43507.9|43487.9|43504.1|43484.1|1
1634039460000|2021-10-12 11:51:00|43501.7|43481.7|43494.1|43474.1|43501.7|43481.7|43487.9|43467.9|12
1634039470000|2021-10-12 11:51:10|43495.3|43475.3|43492.8|43472.8|43497.8|43477.8|43491.6|43471.6|11
1634039480000|2021-10-12 11:51:20|43495.3|43475.3|43501.6|43481.6|43501.6|43481.6|43495.3|43475.3|5
1634039490000|2021-10-12 11:51:30|||||||||4
1634039500000|2021-10-12 11:51:40|43504.1|43484.1|43510.4|43490.4|43510.4|43490.4|43504.1|43484.1|4
1634039510000|2021-10-12 11:51:50|43511.6|43491.6|43514.1|43494.1|43514.1|43494.1|43511.6|43491.6|2
1634039520000|2021-10-12 11:52:00|43515.4|43495.4|43510.5|43490.5|43515.4|43495.4|43509.1|43489.1|16
1634039530000|2021-10-12 11:52:10|43511.7|43491.7|43549.2|43529.2|43549.2|43529.2|43511.7|43491.7|28
1634039540000|2021-10-12 11:52:20|43550.5|43530.5|43544.2|43524.2|43550.5|43530.5|43544.2|43524.2|15
1634039550000|2021-10-12 11:52:30|43537.9|43517.9|43535.4|43515.4|43537.9|43517.9|43534.2|43514.2|7
1634039560000|2021-10-12 11:52:40|43536.7|43516.7|43540.4|43520.4|43540.4|43520.4|43536.7|43516.7|4
1634039570000|2021-10-12 11:52:50|43542.9|43522.9|43542.9|43522.9|43545.4|43525.4|43542.9|43522.9|3
1634039580000|2021-10-12 11:53:00|43544.2|43524.2|43547.9|43527.9|43547.9|43527.9|43544.2|43524.2|3
1634039590000|2021-10-12 11:53:10|||||||||1
1634039600000|2021-10-12 11:53:20|43549.1|43529.1|43555.4|43535.4|43555.4|43535.4|43549.1|43529.1|7
1634039620000|2021-10-12 11:53:40|43554.1|43534.1|43546.6|43526.6|43554.1|43534.1|43546.6|43526.6|5
1634039630000|2021-10-12 11:53:50|43549.1|43529.1|43549.1|43529.1|43551.6|43531.6|43546.6|43526.6|3
1634039640000|2021-10-12 11:54:00|43547.8|43527.8|43550.4|43530.4|43550.4|43530.4|43546.6|43526.6|10
1634039650000|2021-10-12 11:54:10|43551.6|43531.6|43554.1|43534.1|43554.1|43534.1|43551.6|43531.6|11
1634039660000|2021-10-12 11:54:20|43556.6|43536.6|43584.2|43564.2|43586.7|43566.7|43556.6|43536.6|44
1634039670000|2021-10-12 11:54:30|43586.7|43566.7|43576.7|43556.7|43586.7|43566.7|43576.7|43556.7|24
1634039680000|2021-10-12 11:54:40|43580.4|43560.4|43581.7|43561.7|43581.7|43561.7|43580.4|43560.4|2
1634039690000|2021-10-12 11:54:50|43580.4|43560.4|43579.2|43559.2|43581.7|43561.7|43579.2|43559.2|4
1634039700000|2021-10-12 11:55:00|43571.7|43551.7|43579.2|43559.2|43579.2|43559.2|43571.7|43551.7|10
1634039710000|2021-10-12 11:55:10|43576.7|43556.7|43574.2|43554.2|43576.7|43556.7|43574.2|43554.2|4
1634039720000|2021-10-12 11:55:20|43570.4|43550.4|43571.7|43551.7|43571.7|43551.7|43567.9|43547.9|19
1634039730000|2021-10-12 11:55:30|43572.9|43552.9|43571.7|43551.7|43574.2|43554.2|43571.7|43551.7|19
1634039740000|2021-10-12 11:55:40|43572.9|43552.9|43579.2|43559.2|43579.2|43559.2|43570.5|43550.5|9
1634039750000|2021-10-12 11:55:50|43580.5|43560.5|43584.2|43564.2|43584.2|43564.2|43580.5|43560.5|12
1634039760000|2021-10-12 11:56:00|43582.9|43562.9|43579.2|43559.2|43584.2|43564.2|43579.2|43559.2|3
1634039770000|2021-10-12 11:56:10|43577.9|43557.9|43581.7|43561.7|43581.7|43561.7|43576.7|43556.7|11
1634039780000|2021-10-12 11:56:20|43583|43563|43586.7|43566.7|43586.7|43566.7|43583|43563|7
1634039790000|2021-10-12 11:56:30|43587.9|43567.9|43584.2|43564.2|43591.7|43571.7|43584.2|43564.2|12
1634039800000|2021-10-12 11:56:40|43586.7|43566.7|43587.9|43567.9|43594.2|43574.2|43586.7|43566.7|21
1634039810000|2021-10-12 11:56:50|43586.7|43566.7|43586.7|43566.7|43586.7|43566.7|43586.7|43566.7|2
1634039820000|2021-10-12 11:57:00|43589.2|43569.2|43591.7|43571.7|43591.7|43571.7|43589.2|43569.2|7
1634039830000|2021-10-12 11:57:10|43594.2|43574.2|43584.2|43564.2|43594.2|43574.2|43581.7|43561.7|21
1634039840000|2021-10-12 11:57:20|||||||||1
1634039850000|2021-10-12 11:57:30|43582.9|43562.9|43579.2|43559.2|43582.9|43562.9|43579.2|43559.2|6
1634039860000|2021-10-12 11:57:40|43581.7|43561.7|43581.7|43561.7|43584.2|43564.2|43580.4|43560.4|5
1634039870000|2021-10-12 11:57:50|43584.2|43564.2|43584.2|43564.2|43584.2|43564.2|43581.7|43561.7|0
1634039880000|2021-10-12 11:58:00|43575.4|43555.4|43566.7|43546.7|43575.4|43555.4|43565.4|43545.4|13
1634039890000|2021-10-12 11:58:10|43569.2|43549.2|43569.2|43549.2|43569.2|43549.2|43569.2|43549.2|0
1634039900000|2021-10-12 11:58:20|||||||||4
1634039910000|2021-10-12 11:58:30|43566.7|43546.7|43566.7|43546.7|43566.7|43546.7|43564.2|43544.2|16
1634039920000|2021-10-12 11:58:40|43565.4|43545.4|43559.2|43539.2|43565.4|43545.4|43559.2|43539.2|6
1634039930000|2021-10-12 11:58:50|43561.7|43541.7|43564.2|43544.2|43566.7|43546.7|43560.4|43540.4|21
1634039940000|2021-10-12 11:59:00|43566.7|43546.7|43561.7|43541.7|43566.7|43546.7|43561.7|43541.7|3
1634039950000|2021-10-12 11:59:10|||||||||1
1634039960000|2021-10-12 11:59:20|43564.2|43544.2|43564.2|43544.2|43564.2|43544.2|43564.2|43544.2|1
1634039970000|2021-10-12 11:59:30|43569.2|43549.2|43576.7|43556.7|43576.7|43556.7|43569.2|43549.2|12
1634039980000|2021-10-12 11:59:40|43578|43558|43578|43558|43578|43558|43578|43558|1
1634039990000|2021-10-12 11:59:50|43579.2|43559.2|43579.2|43559.2|43579.2|43559.2|43579.2|43559.2|1
1634040000000|2021-10-12 12:00:00|43583|43563|43594.2|43574.2|43596.7|43576.7|43582.9|43562.9|23
1634040010000|2021-10-12 12:00:10|43595.5|43575.5|43635.5|43615.5|43635.5|43615.5|43595.5|43575.5|92
1634040020000|2021-10-12 12:00:20|43634.3|43614.3|43625.5|43605.5|43634.3|43614.3|43625.5|43605.5|27
1634040030000|2021-10-12 12:00:30|43624.2|43604.2|43634.2|43614.2|43644.3|43624.3|43619.2|43599.2|46
1634040040000|2021-10-12 12:00:40|43632.9|43612.9|43611.7|43591.7|43632.9|43612.9|43611.7|43591.7|48
1634040050000|2021-10-12 12:00:50|43610.5|43590.5|43609.3|43589.3|43610.5|43590.5|43608|43588|6
1634040060000|2021-10-12 12:01:00|43611.8|43591.8|43611.8|43591.8|43613.1|43593.1|43611.8|43591.8|3
1634040070000|2021-10-12 12:01:10|43613.1|43593.1|43616.8|43596.8|43618.1|43598.1|43613.1|43593.1|5
1634040080000|2021-10-12 12:01:20|43618.1|43598.1|43619.2|43599.2|43620.5|43600.5|43618.1|43598.1|7
1634040090000|2021-10-12 12:01:30|43620.5|43600.5|43623|43603|43623|43603|43616.7|43596.7|9
1634040100000|2021-10-12 12:01:40|43624.3|43604.3|43622.9|43602.9|43626.7|43606.7|43622.9|43602.9|14
1634040110000|2021-10-12 12:01:50|43624.2|43604.2|43616.6|43596.6|43624.2|43604.2|43616.6|43596.6|8
1634040120000|2021-10-12 12:02:00|43615.4|43595.4|43617.9|43597.9|43617.9|43597.9|43615.4|43595.4|2
1634040130000|2021-10-12 12:02:10|43619.2|43599.2|43610.5|43590.5|43619.2|43599.2|43610.5|43590.5|8
1634040140000|2021-10-12 12:02:20|43611.7|43591.7|43615.5|43595.5|43615.5|43595.5|43611.7|43591.7|4
1634040150000|2021-10-12 12:02:30|43613|43593|43613|43593|43613|43593|43613|43593|0
1634040160000|2021-10-12 12:02:40|43614.3|43594.3|43611.7|43591.7|43616.7|43596.7|43611.7|43591.7|5
1634040170000|2021-10-12 12:02:50|43610.5|43590.5|43610.5|43590.5|43610.5|43590.5|43608|43588|7
1634040180000|2021-10-12 12:03:00|43608|43588|43610.5|43590.5|43610.5|43590.5|43608|43588|4
1634040210000|2021-10-12 12:03:30|43613|43593|43613|43593|43615.5|43595.5|43613|43593|3
1634040220000|2021-10-12 12:03:40|||||||||1
1634040230000|2021-10-12 12:03:50|43611.8|43591.8|43604.2|43584.2|43611.8|43591.8|43603|43583|27
1634040240000|2021-10-12 12:04:00|43602.9|43582.9|43605.4|43585.4|43605.5|43585.5|43601.7|43581.7|20
1634040250000|2021-10-12 12:04:10|43604.2|43584.2|43606.7|43586.7|43606.7|43586.7|43604.2|43584.2|9
1634040260000|2021-10-12 12:04:20|43608|43588|43607.9|43587.9|43609.2|43589.2|43607.9|43587.9|1
1634040270000|2021-10-12 12:04:30|43609.2|43589.2|43610.5|43590.5|43610.5|43590.5|43609.2|43589.2|2
1634040280000|2021-10-12 12:04:40|43611.7|43591.7|43626.7|43606.7|43629.2|43609.2|43611.7|43591.7|13
1634040290000|2021-10-12 12:04:50|43624.2|43604.2|43624.2|43604.2|43626.7|43606.7|43624.2|43604.2|1
1634040300000|2021-10-12 12:05:00|43625.5|43605.5|43622.9|43602.9|43629.2|43609.2|43622.9|43602.9|1
1634040310000|2021-10-12 12:05:10|43624.2|43604.2|43609.2|43589.2|43626.7|43606.7|43609.2|43589.2|14
1634040320000|2021-10-12 12:05:20|43606.7|43586.7|43614.2|43594.2|43614.2|43594.2|43606.7|43586.7|8
1634040330000|2021-10-12 12:05:30|43619.2|43599.2|43619.2|43599.2|43619.2|43599.2|43615.5|43595.5|16
1634040340000|2021-10-12 12:05:40|43616.7|43596.7|43624.2|43604.2|43624.2|43604.2|43616.7|43596.7|4
1634040350000|2021-10-12 12:05:50|||||||||2
1634040360000|2021-10-12 12:06:00|43625.5|43605.5|43619.2|43599.2|43626.7|43606.7|43619.2|43599.2|3
1634040370000|2021-10-12 12:06:10|43616.7|43596.7|43616.7|43596.7|43616.7|43596.7|43616.7|43596.7|2
1634040380000|2021-10-12 12:06:20|43621.7|43601.7|43621.7|43601.7|43621.7|43601.7|43621.7|43601.7|12
1634040390000|2021-10-12 12:06:30|43623|43603|43629.2|43609.2|43629.2|43609.2|43623|43603|5
1634040400000|2021-10-12 12:06:40|43631.7|43611.7|43639.2|43619.2|43640.5|43620.5|43631.7|43611.7|10
1634040410000|2021-10-12 12:06:50|||||||||5
1634040420000|2021-10-12 12:07:00|43637.9|43617.9|43634.2|43614.2|43637.9|43617.9|43634.2|43614.2|1
1634040430000|2021-10-12 12:07:10|43636.7|43616.7|43636.7|43616.7|43636.7|43616.7|43634.2|43614.2|2
1634040440000|2021-10-12 12:07:20|43635.4|43615.4|43629.2|43609.2|43635.4|43615.4|43625.4|43605.4|11
1634040450000|2021-10-12 12:07:30|43631.7|43611.7|43631.7|43611.7|43633|43613|43629.2|43609.2|4
1634040460000|2021-10-12 12:07:40|43634.2|43614.2|43639.2|43619.2|43639.2|43619.2|43634.2|43614.2|6
1634040470000|2021-10-12 12:07:50|43636.7|43616.7|43636.7|43616.7|43639.2|43619.2|43636.7|43616.7|3
1634040480000|2021-10-12 12:08:00|43639.2|43619.2|43640.5|43620.5|43640.5|43620.5|43635.5|43615.5|8
1634040490000|2021-10-12 12:08:10|43639.2|43619.2|43642.9|43622.9|43642.9|43622.9|43636.7|43616.7|5
1634040500000|2021-10-12 12:08:20|43641.7|43621.7|43644.2|43624.2|43644.2|43624.2|43639.2|43619.2|8
1634040510000|2021-10-12 12:08:30|43645.5|43625.5|43644.2|43624.2|43648|43628|43644.2|43624.2|8
1634040520000|2021-10-12 12:08:40|43645.5|43625.5|43645.5|43625.5|43645.5|43625.5|43645.5|43625.5|1
1634040530000|2021-10-12 12:08:50|43644.2|43624.2|43637.9|43617.9|43645.5|43625.5|43637.9|43617.9|8
1634040540000|2021-10-12 12:09:00|43639.2|43619.2|43641.7|43621.7|43641.7|43621.7|43639.2|43619.2|7
1634040550000|2021-10-12 12:09:10|||||||||1
1634040560000|2021-10-12 12:09:20|43640.5|43620.5|43641.7|43621.7|43641.7|43621.7|43640.5|43620.5|3
1634040570000|2021-10-12 12:09:30|43644.2|43624.2|43644.2|43624.2|43644.2|43624.2|43644.2|43624.2|0
1634040580000|2021-10-12 12:09:40|43645.5|43625.5|43648|43628|43648|43628|43645.5|43625.5|13
1634040590000|2021-10-12 12:09:50|43646.8|43626.8|43648|43628|43650.5|43630.5|43644.2|43624.2|21
1634040600000|2021-10-12 12:10:00|43640.4|43620.4|43639.2|43619.2|43643|43623|43639.2|43619.2|41
1634040610000|2021-10-12 12:10:10|43636.7|43616.7|43668|43648|43668|43648|43636.7|43616.7|31
1634040620000|2021-10-12 12:10:20|43669.2|43649.2|43669.3|43649.3|43671.8|43651.8|43668|43648|48
1634040630000|2021-10-12 12:10:30|43668|43648|43666.8|43646.8|43668|43648|43661.8|43641.8|30
1634040640000|2021-10-12 12:10:40|43661.8|43641.8|43664.3|43644.3|43664.3|43644.3|43661.8|43641.8|11
1634040650000|2021-10-12 12:10:50|43661.8|43641.8|43674.3|43654.3|43675.5|43655.5|43661.8|43641.8|16
1634040660000|2021-10-12 12:11:00|43673|43653|43696.8|43676.8|43699.3|43679.3|43673|43653|44
1634040670000|2021-10-12 12:11:10|43695.5|43675.5|43696.8|43676.8|43696.8|43676.8|43693|43673|16
1634040680000|2021-10-12 12:11:20|43695.5|43675.5|43665.5|43645.5|43695.5|43675.5|43663|43643|17
1634040690000|2021-10-12 12:11:30|43664.3|43644.3|43669.3|43649.3|43669.3|43649.3|43664.3|43644.3|3
1634040700000|2021-10-12 12:11:40|43670.5|43650.5|43663|43643|43671.8|43651.8|43661.8|43641.8|16
1634040710000|2021-10-12 12:11:50|43664.3|43644.3|43664.3|43644.3|43668|43648|43661.8|43641.8|33
1634040720000|2021-10-12 12:12:00|43665.5|43645.5|43665.5|43645.5|43666.8|43646.8|43661.8|43641.8|5
1634040730000|2021-10-12 12:12:10|43664.3|43644.3|43661.8|43641.8|43666.8|43646.8|43661.8|43641.8|9
1634040740000|2021-10-12 12:12:20|43654.3|43634.3|43636.8|43616.8|43654.3|43634.3|43636.8|43616.8|24
1634040750000|2021-10-12 12:12:30|||||||||2
1634040760000|2021-10-12 12:12:40|43635.5|43615.5|43626.8|43606.8|43635.5|43615.5|43626.8|43606.8|9
1634040770000|2021-10-12 12:12:50|43624.3|43604.3|43631.7|43611.7|43631.7|43611.7|43624.2|43604.2|9
1634040780000|2021-10-12 12:13:00|43634.2|43614.2|43639.2|43619.2|43639.2|43619.2|43634.2|43614.2|2
1634040790000|2021-10-12 12:13:10|43638|43618|43644.2|43624.2|43649.2|43629.2|43638|43618|5
1634040800000|2021-10-12 12:13:20|43646.7|43626.7|43641.7|43621.7|43646.7|43626.7|43641.7|43621.7|5
1634040810000|2021-10-12 12:13:30|43639.2|43619.2|43639.2|43619.2|43639.2|43619.2|43639.2|43619.2|2
1634040820000|2021-10-12 12:13:40|43636.7|43616.7|43643|43623|43643|43623|43636.7|43616.7|8
1634040830000|2021-10-12 12:13:50|43644.2|43624.2|43641.7|43621.7|43646.7|43626.7|43641.7|43621.7|5
1634040840000|2021-10-12 12:14:00|43640.5|43620.5|43634.2|43614.2|43640.5|43620.5|43631.7|43611.7|10
1634040850000|2021-10-12 12:14:10|43635.5|43615.5|43635.5|43615.5|43635.5|43615.5|43634.2|43614.2|1
1634040860000|2021-10-12 12:14:20|43636.7|43616.7|43634.2|43614.2|43636.7|43616.7|43631.7|43611.7|4
1634040870000|2021-10-12 12:14:30|43635.5|43615.5|43639.2|43619.2|43639.2|43619.2|43635.5|43615.5|6
1634040880000|2021-10-12 12:14:40|43630.5|43610.5|43629.2|43609.2|43631.7|43611.7|43628|43608|4
1634040890000|2021-10-12 12:14:50|43628|43608|43621.7|43601.7|43628|43608|43621.7|43601.7|24
1634040900000|2021-10-12 12:15:00|43623|43603|43629.2|43609.2|43629.2|43609.2|43623|43603|10
1634040910000|2021-10-12 12:15:10|43626.7|43606.7|43625.5|43605.5|43626.7|43606.7|43625.5|43605.5|6
1634040920000|2021-10-12 12:15:20|43626.7|43606.7|43625.5|43605.5|43626.7|43606.7|43614.2|43594.2|40
1634040930000|2021-10-12 12:15:30|43629.2|43609.2|43634.2|43614.2|43634.2|43614.2|43629.2|43609.2|7
1634040940000|2021-10-12 12:15:40|43633|43613|43623|43603|43634.2|43614.2|43623|43603|33
1634040950000|2021-10-12 12:15:50|43621.7|43601.7|43620.5|43600.5|43623|43603|43620.5|43600.5|25
1634040960000|2021-10-12 12:16:00|43623|43603|43621.7|43601.7|43625.5|43605.5|43621.7|43601.7|8
1634040970000|2021-10-12 12:16:10|43622.9|43602.9|43622.9|43602.9|43622.9|43602.9|43621.7|43601.7|3
1634041000000|2021-10-12 12:16:40|43625.5|43605.5|43626.7|43606.7|43626.7|43606.7|43625.5|43605.5|17
1634041010000|2021-10-12 12:16:50|43629.2|43609.2|43629.2|43609.2|43629.2|43609.2|43629.2|43609.2|3
1634041020000|2021-10-12 12:17:00|43631.7|43611.7|43629.2|43609.2|43631.7|43611.7|43629.2|43609.2|4
1634041040000|2021-10-12 12:17:20|||||||||6
1634041050000|2021-10-12 12:17:30|43627.9|43607.9|43624.2|43604.2|43627.9|43607.9|43624.2|43604.2|8
1634041060000|2021-10-12 12:17:40|43621.7|43601.7|43620.4|43600.4|43621.7|43601.7|43620.4|43600.4|3
1634041070000|2021-10-12 12:17:50|43621.7|43601.7|43624.2|43604.2|43624.2|43604.2|43621.7|43601.7|2
1634041080000|2021-10-12 12:18:00|43626.7|43606.7|43636.7|43616.7|43638|43618|43626.7|43606.7|5
1634041090000|2021-10-12 12:18:10|43635.5|43615.5|43634.2|43614.2|43638|43618|43634.2|43614.2|2
1634041100000|2021-10-12 12:18:20|||||||||8
1634041110000|2021-10-12 12:18:30|43633|43613|43639.2|43619.2|43639.2|43619.2|43633|43613|10
1634041120000|2021-10-12 12:18:40|43643|43623|43641.7|43621.7|43643|43623|43641.7|43621.7|5
1634041130000|2021-10-12 12:18:50|||||||||2
1634041140000|2021-10-12 12:19:00|||||||||2
1634041150000|2021-10-12 12:19:10|43644.2|43624.2|43639.2|43619.2|43644.2|43624.2|43639.2|43619.2|8
1634041160000|2021-10-12 12:19:20|43651.7|43631.7|43653|43633|43654.2|43634.2|43651.7|43631.7|14
1634041170000|2021-10-12 12:19:30|43654.2|43634.2|43651.7|43631.7|43654.2|43634.2|43651.7|43631.7|1
1634041180000|2021-10-12 12:19:40|43649.2|43629.2|43648|43628|43649.2|43629.2|43648|43628|4
1634041190000|2021-10-12 12:19:50|43645.5|43625.5|43641.7|43621.7|43645.5|43625.5|43641.7|43621.7|4
1634041200000|2021-10-12 12:20:00|43639.2|43619.2|43649.2|43629.2|43649.2|43629.2|43639.2|43619.2|13
1634041210000|2021-10-12 12:20:10|43652.9|43632.9|43646.7|43626.7|43652.9|43632.9|43634.2|43614.2|21
1634041220000|2021-10-12 12:20:20|43645.4|43625.4|43646.7|43626.7|43649.2|43629.2|43644.2|43624.2|1
1634041230000|2021-10-12 12:20:30|43645.4|43625.4|43646.7|43626.7|43646.7|43626.7|43644.2|43624.2|2
1634041240000|2021-10-12 12:20:40|43645.4|43625.4|43647.9|43627.9|43647.9|43627.9|43644.2|43624.2|16
1634041250000|2021-10-12 12:20:50|43645.4|43625.4|43641.7|43621.7|43649.2|43629.2|43641.7|43621.7|12
1634041260000|2021-10-12 12:21:00|43644.2|43624.2|43639.2|43619.2|43644.2|43624.2|43639.2|43619.2|4
1634041270000|2021-10-12 12:21:10|43637.9|43617.9|43635.4|43615.4|43639.2|43619.2|43632.9|43612.9|15
1634041280000|2021-10-12 12:21:20|||||||||1
1634041290000|2021-10-12 12:21:30|43634.2|43614.2|43629.2|43609.2|43634.2|43614.2|43629.2|43609.2|15
1634041300000|2021-10-12 12:21:40|43631.7|43611.7|43631.7|43611.7|43631.7|43611.7|43631.7|43611.7|1
1634041310000|2021-10-12 12:21:50|43632.9|43612.9|43644.2|43624.2|43644.2|43624.2|43632.9|43612.9|13
1634041320000|2021-10-12 12:22:00|43642.9|43622.9|43639.2|43619.2|43644.2|43624.2|43639.2|43619.2|4
1634041330000|2021-10-12 12:22:10|43636.7|43616.7|43636.7|43616.7|43636.7|43616.7|43636.7|43616.7|4
1634041340000|2021-10-12 12:22:20|43635.4|43615.4|43635.4|43615.4|43635.4|43615.4|43635.4|43615.4|4
1634041350000|2021-10-12 12:22:30|43634.2|43614.2|43624.2|43604.2|43635.4|43615.4|43624.2|43604.2|10
1634041360000|2021-10-12 12:22:40|43622.9|43602.9|43620.4|43600.4|43622.9|43602.9|43620.4|43600.4|6
1634041370000|2021-10-12 12:22:50|43622.9|43602.9|43622.9|43602.9|43622.9|43602.9|43620.4|43600.4|5
1634041380000|2021-10-12 12:23:00|43621.7|43601.7|43617.9|43597.9|43621.7|43601.7|43617.9|43597.9|8
1634041390000|2021-10-12 12:23:10|43614.1|43594.1|43611.7|43591.7|43614.2|43594.2|43610.4|43590.4|10
1634041400000|2021-10-12 12:23:20|43614.2|43594.2|43619.2|43599.2|43624.2|43604.2|43614.2|43594.2|15
1634041410000|2021-10-12 12:23:30|43624.2|43604.2|43621.7|43601.7|43624.2|43604.2|43619.2|43599.2|8
1634041420000|2021-10-12 12:23:40|43622.9|43602.9|43624.2|43604.2|43624.2|43604.2|43622.9|43602.9|1
1634041430000|2021-10-12 12:23:50|43625.4|43605.4|43626.7|43606.7|43626.7|43606.7|43625.4|43605.4|2
1634041440000|2021-10-12 12:24:00|43624.2|43604.2|43634.2|43614.2|43634.2|43614.2|43624.2|43604.2|22
1634041450000|2021-10-12 12:24:10|43624.2|43604.2|43624.2|43604.2|43624.2|43604.2|43624.2|43604.2|18
1634041460000|2021-10-12 12:24:20|43625.4|43605.4|43620.4|43600.4|43626.7|43606.7|43619.2|43599.2|10
1634041470000|2021-10-12 12:24:30|43619.2|43599.2|43619.2|43599.2|43619.2|43599.2|43619.2|43599.2|0
1634041480000|2021-10-12 12:24:40|43621.7|43601.7|43630.4|43610.4|43630.4|43610.4|43619.2|43599.2|16
1634041490000|2021-10-12 12:24:50|43631.7|43611.7|43639.2|43619.2|43639.2|43619.2|43631.7|43611.7|6
1634041500000|2021-10-12 12:25:00|43637.9|43617.9|43636.7|43616.7|43637.9|43617.9|43632.9|43612.9|13
1634041510000|2021-10-12 12:25:10|43634.2|43614.2|43639.2|43619.2|43639.2|43619.2|43634.2|43614.2|6
1634041520000|2021-10-12 12:25:20|43640.4|43620.4|43641.7|43621.7|43641.7|43621.7|43640.4|43620.4|7
1634041530000|2021-10-12 12:25:30|43639.2|43619.2|43642.9|43622.9|43644.2|43624.2|43630.4|43610.4|32
1634041540000|2021-10-12 12:25:40|43640.4|43620.4|43641.7|43621.7|43644.2|43624.2|43640.4|43620.4|25
1634041550000|2021-10-12 12:25:50|43644.2|43624.2|43639.2|43619.2|43645.5|43625.5|43639.2|43619.2|10
1634041560000|2021-10-12 12:26:00|43637.9|43617.9|43644.2|43624.2|43646.7|43626.7|43636.7|43616.7|7
1634041570000|2021-10-12 12:26:10|43646.7|43626.7|43646.7|43626.7|43649.2|43629.2|43646.7|43626.7|5
1634041580000|2021-10-12 12:26:20|43650.5|43630.5|43651.7|43631.7|43654.2|43634.2|43649.2|43629.2|8
1634041590000|2021-10-12 12:26:30|43650.5|43630.5|43641.7|43621.7|43650.5|43630.5|43638|43618|11
1634041600000|2021-10-12 12:26:40|43640.5|43620.5|43639.2|43619.2|43641.7|43621.7|43639.2|43619.2|4
1634041610000|2021-10-12 12:26:50|43641.7|43621.7|43640.5|43620.5|43641.7|43621.7|43636.7|43616.7|16
1634041620000|2021-10-12 12:27:00|43641.7|43621.7|43648|43628|43648|43628|43636.7|43616.7|16
1634041630000|2021-10-12 12:27:10|43646.7|43626.7|43646.7|43626.7|43648|43628|43646.7|43626.7|0
1634041640000|2021-10-12 12:27:20|43644.2|43624.2|43646.7|43626.7|43646.7|43626.7|43644.2|43624.2|2
1634041650000|2021-10-12 12:27:30|43645.5|43625.5|43644.2|43624.2|43646.7|43626.7|43644.2|43624.2|2
1634041660000|2021-10-12 12:27:40|43643|43623|43649.2|43629.2|43649.2|43629.2|43643|43623|1
1634041670000|2021-10-12 12:27:50|43645.5|43625.5|43629.2|43609.2|43645.5|43625.5|43629.2|43609.2|9
1634041680000|2021-10-12 12:28:00|43621.7|43601.7|43611.7|43591.7|43621.7|43601.7|43611.7|43591.7|22
1634041690000|2021-10-12 12:28:10|43609.2|43589.2|43604.2|43584.2|43609.2|43589.2|43604.2|43584.2|12
1634041700000|2021-10-12 12:28:20|43602.9|43582.9|43591.7|43571.7|43604.2|43584.2|43584.2|43564.2|45
1634041710000|2021-10-12 12:28:30|43592.9|43572.9|43594.2|43574.2|43594.2|43574.2|43592.9|43572.9|7
1634041720000|2021-10-12 12:28:40|43593|43573|43591.7|43571.7|43594.2|43574.2|43591.7|43571.7|4
1634041730000|2021-10-12 12:28:50|43590.4|43570.4|43590.4|43570.4|43591.7|43571.7|43587.9|43567.9|13
1634041740000|2021-10-12 12:29:00|43591.7|43571.7|43590.4|43570.4|43591.7|43571.7|43590.4|43570.4|14
1634041750000|2021-10-12 12:29:10|43591.7|43571.7|43597.9|43577.9|43597.9|43577.9|43591.7|43571.7|8
1634041760000|2021-10-12 12:29:20|43596.7|43576.7|43592.9|43572.9|43597.9|43577.9|43592.9|43572.9|15
1634041770000|2021-10-12 12:29:30|43591.6|43571.6|43594.1|43574.1|43594.1|43574.1|43591.6|43571.6|14
1634041780000|2021-10-12 12:29:40|43592.9|43572.9|43586.6|43566.6|43592.9|43572.9|43586.6|43566.6|22
1634041790000|2021-10-12 12:29:50|43585.4|43565.4|43590.4|43570.4|43590.4|43570.4|43585.4|43565.4|13
1634041800000|2021-10-12 12:30:00|43589.1|43569.1|43609.1|43589.1|43616.6|43596.6|43587.9|43567.9|28
1634041810000|2021-10-12 12:30:10|43607.9|43587.9|43604.1|43584.1|43609.1|43589.1|43604.1|43584.1|8
1634041820000|2021-10-12 12:30:20|43602.9|43582.9|43605.4|43585.4|43605.4|43585.4|43602.9|43582.9|0
1634041830000|2021-10-12 12:30:30|43604.1|43584.1|43602.9|43582.9|43607.9|43587.9|43602.9|43582.9|5
1634041840000|2021-10-12 12:30:40|||||||||21
1634041850000|2021-10-12 12:30:50|43600.4|43580.4|43604.1|43584.1|43604.1|43584.1|43600.4|43580.4|4
1634041860000|2021-10-12 12:31:00|43602.9|43582.9|43600.4|43580.4|43606.6|43586.6|43600.4|43580.4|2
1634041870000|2021-10-12 12:31:10|43596.6|43576.6|43591.6|43571.6|43599.1|43579.1|43591.6|43571.6|14
1634041880000|2021-10-12 12:31:20|43589.1|43569.1|43584.1|43564.1|43589.1|43569.1|43584.1|43564.1|21
1634041890000|2021-10-12 12:31:30|43582.9|43562.9|43580.4|43560.4|43584.1|43564.1|43579.1|43559.1|11
1634041900000|2021-10-12 12:31:40|||||||||1
1634041910000|2021-10-12 12:31:50|43584.1|43564.1|43584.1|43564.1|43587.9|43567.9|43584.1|43564.1|47
1634041920000|2021-10-12 12:32:00|43586.6|43566.6|43585.4|43565.4|43587.9|43567.9|43585.4|43565.4|4
1634041930000|2021-10-12 12:32:10|43582.9|43562.9|43577.9|43557.9|43582.9|43562.9|43577.9|43557.9|12
1634041940000|2021-10-12 12:32:20|43579.1|43559.1|43569.1|43549.1|43580.4|43560.4|43567.9|43547.9|26
1634041950000|2021-10-12 12:32:30|43570.4|43550.4|43571.6|43551.6|43572.9|43552.9|43569.1|43549.1|14
1634041960000|2021-10-12 12:32:40|43569.1|43549.1|43561.6|43541.6|43569.1|43549.1|43561.6|43541.6|30
1634041970000|2021-10-12 12:32:50|43564.1|43544.1|43562.9|43542.9|43565.4|43545.4|43560.4|43540.4|19
1634041980000|2021-10-12 12:33:00|43560.4|43540.4|43545.4|43525.4|43560.4|43540.4|43544.1|43524.1|49
1634041990000|2021-10-12 12:33:10|43547.9|43527.9|43547.9|43527.9|43547.9|43527.9|43545.4|43525.4|8
1634042000000|2021-10-12 12:33:20|43545.4|43525.4|43544.1|43524.1|43545.4|43525.4|43540.4|43520.4|8
1634042010000|2021-10-12 12:33:30|43542.9|43522.9|43550.4|43530.4|43550.4|43530.4|43542.9|43522.9|17
1634042020000|2021-10-12 12:33:40|43549.1|43529.1|43550.4|43530.4|43550.4|43530.4|43549.1|43529.1|10
1634042030000|2021-10-12 12:33:50|43551.7|43531.7|43550.4|43530.4|43551.7|43531.7|43550.4|43530.4|1
1634042040000|2021-10-12 12:34:00|43551.6|43531.6|43541.6|43521.6|43551.6|43531.6|43541.6|43521.6|9
1634042050000|2021-10-12 12:34:10|43539.1|43519.1|43532.9|43512.9|43539.1|43519.1|43532.9|43512.9|23
1634042060000|2021-10-12 12:34:20|43531.6|43511.6|43519.1|43499.1|43531.6|43511.6|43519.1|43499.1|19
1634042070000|2021-10-12 12:34:30|43517.9|43497.9|43515.4|43495.4|43519.1|43499.1|43514.1|43494.1|21
1634042080000|2021-10-12 12:34:40|43514.1|43494.1|43524.1|43504.1|43524.1|43504.1|43514.1|43494.1|31
1634042090000|2021-10-12 12:34:50|43526.6|43506.6|43526.6|43506.6|43529.1|43509.1|43525.4|43505.4|4
1634042100000|2021-10-12 12:35:00|43524.1|43504.1|43525.4|43505.4|43526.6|43506.6|43522.9|43502.9|7
1634042110000|2021-10-12 12:35:10|43524.1|43504.1|43524.1|43504.1|43526.6|43506.6|43524.1|43504.1|6
1634042120000|2021-10-12 12:35:20|43522.8|43502.8|43524.1|43504.1|43526.6|43506.6|43522.8|43502.8|6
1634042130000|2021-10-12 12:35:30|43525.3|43505.3|43540.4|43520.4|43540.4|43520.4|43519.1|43499.1|27
1634042140000|2021-10-12 12:35:40|43541.7|43521.7|43529.1|43509.1|43543|43523|43529.1|43509.1|10
1634042150000|2021-10-12 12:35:50|43527.8|43507.8|43522.8|43502.8|43531.6|43511.6|43521.6|43501.6|27
1634042160000|2021-10-12 12:36:00|43521.6|43501.6|43523|43503|43525.4|43505.4|43514.1|43494.1|10
1634042170000|2021-10-12 12:36:10|43524.2|43504.2|43526.6|43506.6|43526.6|43506.6|43521.6|43501.6|5
1634042180000|2021-10-12 12:36:20|43529.1|43509.1|43529.1|43509.1|43529.1|43509.1|43529.1|43509.1|10
1634042190000|2021-10-12 12:36:30|43525.3|43505.3|43521.6|43501.6|43525.3|43505.3|43516.6|43496.6|16
1634042200000|2021-10-12 12:36:40|43524.1|43504.1|43524.1|43504.1|43525.4|43505.4|43524.1|43504.1|8
1634042210000|2021-10-12 12:36:50|43526.7|43506.7|43551.6|43531.6|43551.6|43531.6|43526.7|43506.7|44
1634042220000|2021-10-12 12:37:00|43549.1|43529.1|43539.1|43519.1|43549.1|43529.1|43536.6|43516.6|7
1634042230000|2021-10-12 12:37:10|43534.1|43514.1|43509.1|43489.1|43534.1|43514.1|43509.1|43489.1|23
1634042240000|2021-10-12 12:37:20|43505.4|43485.4|43489.1|43469.1|43505.4|43485.4|43487.9|43467.9|25
1634042250000|2021-10-12 12:37:30|43487.9|43467.9|43487.9|43467.9|43491.7|43471.7|43484.1|43464.1|37
1634042260000|2021-10-12 12:37:40|43489.1|43469.1|43491.6|43471.6|43492.9|43472.9|43489.1|43469.1|14
1634042270000|2021-10-12 12:37:50|43484.1|43464.1|43484.1|43464.1|43484.1|43464.1|43479.1|43459.1|13
1634042280000|2021-10-12 12:38:00|43489.1|43469.1|43496.6|43476.6|43497.9|43477.9|43489.1|43469.1|2
1634042290000|2021-10-12 12:38:10|43495.3|43475.3|43531.6|43511.6|43531.6|43511.6|43495.3|43475.3|10
1634042300000|2021-10-12 12:38:20|43529.1|43509.1|43532.8|43512.8|43534.1|43514.1|43529.1|43509.1|2
1634042310000|2021-10-12 12:38:30|43534.1|43514.1|43524.1|43504.1|43534.1|43514.1|43524.1|43504.1|11
1634042320000|2021-10-12 12:38:40|43517.9|43497.9|43506.6|43486.6|43517.9|43497.9|43506.6|43486.6|18
1634042330000|2021-10-12 12:38:50|43514.1|43494.1|43505.3|43485.3|43516.6|43496.6|43502.8|43482.8|18
1634042340000|2021-10-12 12:39:00|43501.6|43481.6|43484.1|43464.1|43501.6|43481.6|43480.4|43460.4|49
1634042350000|2021-10-12 12:39:10|43489.1|43469.1|43496.6|43476.6|43496.6|43476.6|43489.1|43469.1|4
1634042360000|2021-10-12 12:39:20|43494.1|43474.1|43505.3|43485.3|43505.3|43485.3|43494.1|43474.1|11
1634042370000|2021-10-12 12:39:30|43506.6|43486.6|43511.6|43491.6|43511.6|43491.6|43506.6|43486.6|4
1634042380000|2021-10-12 12:39:40|43509.1|43489.1|43495.4|43475.4|43509.1|43489.1|43495.4|43475.4|14
1634042390000|2021-10-12 12:39:50|43494.1|43474.1|43494.1|43474.1|43494.1|43474.1|43494.1|43474.1|6
1634042400000|2021-10-12 12:40:00|43496.6|43476.6|43504.1|43484.1|43506.6|43486.6|43496.6|43476.6|4
1634042410000|2021-10-12 12:40:10|43501.6|43481.6|43479.1|43459.1|43501.6|43481.6|43479.1|43459.1|9
1634042420000|2021-10-12 12:40:20|43476.6|43456.6|43466.6|43446.6|43479.1|43459.1|43466.6|43446.6|39
1634042430000|2021-10-12 12:40:30|43462.8|43442.8|43469.1|43449.1|43469.1|43449.1|43459.1|43439.1|17
1634042440000|2021-10-12 12:40:40|43466.6|43446.6|43447.8|43427.8|43469.1|43449.1|43446.6|43426.6|19
1634042450000|2021-10-12 12:40:50|43446.6|43426.6|43437.8|43417.8|43449.1|43429.1|43435.3|43415.3|39
1634042460000|2021-10-12 12:41:00|43435.3|43415.3|43439.1|43419.1|43459.1|43439.1|43431.6|43411.6|68
1634042470000|2021-10-12 12:41:10|43440.4|43420.4|43425.4|43405.4|43442.9|43422.9|43421.6|43401.6|41
1634042480000|2021-10-12 12:41:20|43424.1|43404.1|43431.6|43411.6|43431.6|43411.6|43424.1|43404.1|23
1634042490000|2021-10-12 12:41:30|43430.4|43410.4|43449.2|43429.2|43449.2|43429.2|43429.1|43409.1|5
1634042500000|2021-10-12 12:41:40|43451.6|43431.6|43449.1|43429.1|43451.6|43431.6|43445.3|43425.3|12
1634042510000|2021-10-12 12:41:50|43446.6|43426.6|43445.3|43425.3|43446.6|43426.6|43442.8|43422.8|14
1634042520000|2021-10-12 12:42:00|43444.1|43424.1|43458|43438|43458|43438|43444.1|43424.1|54
1634042530000|2021-10-12 12:42:10|43459.2|43439.2|43454.2|43434.2|43459.2|43439.2|43441.7|43421.7|16
1634042540000|2021-10-12 12:42:20|43451.7|43431.7|43459.2|43439.2|43459.2|43439.2|43451.7|43431.7|17
1634042550000|2021-10-12 12:42:30|43456.7|43436.7|43452.9|43432.9|43459.2|43439.2|43452.9|43432.9|9
1634042560000|2021-10-12 12:42:40|43450.4|43430.4|43450.4|43430.4|43452.9|43432.9|43449.2|43429.2|3
1634042570000|2021-10-12 12:42:50|43449.2|43429.2|43456.7|43436.7|43456.7|43436.7|43449.2|43429.2|3
1634042580000|2021-10-12 12:43:00|43459.2|43439.2|43461.7|43441.7|43461.7|43441.7|43459.2|43439.2|8
1634042590000|2021-10-12 12:43:10|43464.2|43444.2|43475.5|43455.5|43476.7|43456.7|43464.2|43444.2|6
1634042600000|2021-10-12 12:43:20|43476.7|43456.7|43461.7|43441.7|43476.7|43456.7|43461.7|43441.7|34
1634042610000|2021-10-12 12:43:30|43465.4|43445.4|43460.4|43440.4|43465.4|43445.4|43460.4|43440.4|8
1634042620000|2021-10-12 12:43:40|43459.2|43439.2|43468|43448|43468|43448|43456.7|43436.7|3
1634042630000|2021-10-12 12:43:50|43466.7|43446.7|43457.9|43437.9|43466.7|43446.7|43457.9|43437.9|7
1634042640000|2021-10-12 12:44:00|43454.1|43434.1|43454.1|43434.1|43454.1|43434.1|43450.3|43430.3|27
1634042650000|2021-10-12 12:44:10|43455.4|43435.4|43447.8|43427.8|43455.4|43435.4|43447.8|43427.8|17
1634042660000|2021-10-12 12:44:20|43449.1|43429.1|43449.1|43429.1|43449.1|43429.1|43449.1|43429.1|1
1634042670000|2021-10-12 12:44:30|43451.7|43431.7|43454.2|43434.2|43454.2|43434.2|43450.4|43430.4|5
1634042680000|2021-10-12 12:44:40|43451.7|43431.7|43451.7|43431.7|43455.5|43435.5|43451.7|43431.7|4
1634042690000|2021-10-12 12:44:50|43453|43433|43453|43433|43454.3|43434.3|43451.7|43431.7|4
1634042700000|2021-10-12 12:45:00|43455.5|43435.5|43444.2|43424.2|43455.5|43435.5|43444.2|43424.2|13
1634042710000|2021-10-12 12:45:10|43441.7|43421.7|43436.7|43416.7|43441.7|43421.7|43436.7|43416.7|18
1634042720000|2021-10-12 12:45:20|43434.2|43414.2|43443|43423|43443|43423|43434.2|43414.2|26
1634042730000|2021-10-12 12:45:30|43446.7|43426.7|43458|43438|43458|43438|43446.7|43426.7|10
1634042740000|2021-10-12 12:45:40|43459.2|43439.2|43464.2|43444.2|43464.2|43444.2|43459.2|43439.2|5
1634042750000|2021-10-12 12:45:50|43462.9|43442.9|43459.2|43439.2|43462.9|43442.9|43459.2|43439.2|7
1634042760000|2021-10-12 12:46:00|43454.2|43434.2|43464.2|43444.2|43464.2|43444.2|43454.2|43434.2|10
1634042770000|2021-10-12 12:46:10|43461.7|43441.7|43459.2|43439.2|43461.7|43441.7|43459.2|43439.2|4
1634042780000|2021-10-12 12:46:20|43458|43438|43455.5|43435.5|43458|43438|43451.7|43431.7|5
1634042790000|2021-10-12 12:46:30|43453|43433|43455.5|43435.5|43455.5|43435.5|43453|43433|3
1634042800000|2021-10-12 12:46:40|43456.7|43436.7|43451.7|43431.7|43456.7|43436.7|43451.7|43431.7|8
1634042810000|2021-10-12 12:46:50|43449.1|43429.1|43451.7|43431.7|43454.2|43434.2|43449.1|43429.1|7
1634042820000|2021-10-12 12:47:00|43449.2|43429.2|43447.9|43427.9|43451.7|43431.7|43447.9|43427.9|2
1634042830000|2021-10-12 12:47:10|43446.7|43426.7|43442.9|43422.9|43446.7|43426.7|43442.9|43422.9|15
1634042840000|2021-10-12 12:47:20|43441.7|43421.7|43444.2|43424.2|43445.5|43425.5|43439.1|43419.1|8
1634042850000|2021-10-12 12:47:30|43441.7|43421.7|43445.5|43425.5|43445.5|43425.5|43441.7|43421.7|11
1634042860000|2021-10-12 12:47:40|43446.7|43426.7|43444.2|43424.2|43449.3|43429.3|43444.2|43424.2|15
1634042870000|2021-10-12 12:47:50|43442.9|43422.9|43442.9|43422.9|43445.5|43425.5|43441.7|43421.7|14
1634042880000|2021-10-12 12:48:00|43444.2|43424.2|43439.2|43419.2|43444.2|43424.2|43439.2|43419.2|13
1634042890000|2021-10-12 12:48:10|43436.7|43416.7|43436.7|43416.7|43439.2|43419.2|43436.7|43416.7|6
1634042900000|2021-10-12 12:48:20|43439.2|43419.2|43434.2|43414.2|43439.2|43419.2|43434.2|43414.2|10
1634042910000|2021-10-12 12:48:30|43436.7|43416.7|43435.4|43415.4|43436.7|43416.7|43432.9|43412.9|10
1634042920000|2021-10-12 12:48:40|43432.9|43412.9|43434.2|43414.2|43436.7|43416.7|43431.7|43411.7|14
1634042930000|2021-10-12 12:48:50|43435.5|43415.5|43450.5|43430.5|43450.5|43430.5|43435.5|43415.5|8
1634042940000|2021-10-12 12:49:00|43455.5|43435.5|43440.5|43420.5|43455.5|43435.5|43435.4|43415.4|13
1634042950000|2021-10-12 12:49:10|43439.2|43419.2|43448.1|43428.1|43448.1|43428.1|43439.2|43419.2|4
1634042960000|2021-10-12 12:49:20|43451.7|43431.7|43474.2|43454.2|43475.5|43455.5|43451.7|43431.7|18
1634042970000|2021-10-12 12:49:30|43472.9|43452.9|43470.4|43450.4|43472.9|43452.9|43470.4|43450.4|9
1634042980000|2021-10-12 12:49:40|43469.1|43449.1|43470.4|43450.4|43470.4|43450.4|43469.1|43449.1|4
1634042990000|2021-10-12 12:49:50|43471.7|43451.7|43474.3|43454.3|43474.3|43454.3|43471.7|43451.7|4
1634043000000|2021-10-12 12:50:00|43475.5|43455.5|43474.2|43454.2|43476.8|43456.8|43474.2|43454.2|12
1634043010000|2021-10-12 12:50:10|43473|43453|43475.5|43455.5|43476.8|43456.8|43471.7|43451.7|23
1634043020000|2021-10-12 12:50:20|43472.9|43452.9|43495.5|43475.5|43495.5|43475.5|43472.9|43452.9|69
1634043030000|2021-10-12 12:50:30|43498|43478|43501.8|43481.8|43504.3|43484.3|43498|43478|52
1634043040000|2021-10-12 12:50:40|43503|43483|43501.7|43481.7|43504.3|43484.3|43500.5|43480.5|14
1634043050000|2021-10-12 12:50:50|43500.4|43480.4|43500.4|43480.4|43500.4|43480.4|43499.2|43479.2|2
1634043060000|2021-10-12 12:51:00|43497.9|43477.9|43503|43483|43503|43483|43497.9|43477.9|12
1634043070000|2021-10-12 12:51:10|43501.7|43481.7|43503|43483|43503|43483|43500.4|43480.4|9
1634043080000|2021-10-12 12:51:20|43501.7|43481.7|43501.7|43481.7|43503|43483|43501.7|43481.7|8
1634043090000|2021-10-12 12:51:30|43500.4|43480.4|43500.4|43480.4|43500.4|43480.4|43500.4|43480.4|12
1634043100000|2021-10-12 12:51:40|43501.7|43481.7|43528|43508|43528|43508|43501.7|43481.7|21
1634043110000|2021-10-12 12:51:50|43526.7|43506.7|43524.2|43504.2|43526.7|43506.7|43521.7|43501.7|9
1634043120000|2021-10-12 12:52:00|43519.2|43499.2|43509.2|43489.2|43519.2|43499.2|43509.2|43489.2|10
1634043130000|2021-10-12 12:52:10|43511.7|43491.7|43506.7|43486.7|43511.7|43491.7|43506.7|43486.7|5
1634043140000|2021-10-12 12:52:20|43500.3|43480.3|43496.5|43476.5|43500.3|43480.3|43496.5|43476.5|20
1634043150000|2021-10-12 12:52:30|43497.8|43477.8|43495.2|43475.2|43497.8|43477.8|43495.2|43475.2|18
1634043160000|2021-10-12 12:52:40|43496.5|43476.5|43497.8|43477.8|43499.1|43479.1|43496.5|43476.5|5
1634043170000|2021-10-12 12:52:50|43500.3|43480.3|43502.8|43482.8|43502.8|43482.8|43500.3|43480.3|1
1634043190000|2021-10-12 12:53:10|43504.1|43484.1|43504|43484|43504.1|43484.1|43502.8|43482.8|6
1634043200000|2021-10-12 12:53:20|43502.7|43482.7|43499.1|43479.1|43502.8|43482.8|43497.8|43477.8|81
1634043210000|2021-10-12 12:53:30|43497.8|43477.8|43497.8|43477.8|43499.1|43479.1|43497.8|43477.8|3
1634043220000|2021-10-12 12:53:40|43499.1|43479.1|43497.8|43477.8|43499.1|43479.1|43497.8|43477.8|19
1634043230000|2021-10-12 12:53:50|43499.1|43479.1|43497.8|43477.8|43499.1|43479.1|43497.8|43477.8|2
1634043240000|2021-10-12 12:54:00|43499.1|43479.1|43500.3|43480.3|43501.6|43481.6|43499.1|43479.1|5
1634043250000|2021-10-12 12:54:10|43499.1|43479.1|43479.1|43459.1|43499.1|43479.1|43477.8|43457.8|29
1634043260000|2021-10-12 12:54:20|43477.8|43457.8|43480.3|43460.3|43481.6|43461.6|43475.4|43455.4|22
1634043270000|2021-10-12 12:54:30|43481.6|43461.6|43486.6|43466.6|43486.6|43466.6|43480.4|43460.4|6
1634043280000|2021-10-12 12:54:40|43485.3|43465.3|43482.8|43462.8|43486.6|43466.6|43482.8|43462.8|7
1634043290000|2021-10-12 12:54:50|43484.1|43464.1|43491.6|43471.6|43491.6|43471.6|43484.1|43464.1|3
1634043300000|2021-10-12 12:55:00|43494.2|43474.2|43496.6|43476.6|43496.6|43476.6|43494.2|43474.2|3
1634043310000|2021-10-12 12:55:10|43499.1|43479.1|43495.3|43475.3|43499.1|43479.1|43492.8|43472.8|7
1634043320000|2021-10-12 12:55:20|43492.8|43472.8|43495.3|43475.3|43496.6|43476.6|43492.8|43472.8|0
1634043330000|2021-10-12 12:55:30|43496.6|43476.6|43492.8|43472.8|43496.6|43476.6|43492.8|43472.8|8
1634043340000|2021-10-12 12:55:40|43491.6|43471.6|43491.6|43471.6|43491.6|43471.6|43491.6|43471.6|9
1634043350000|2021-10-12 12:55:50|43492.8|43472.8|43499.1|43479.1|43499.1|43479.1|43491.6|43471.6|16
1634043360000|2021-10-12 12:56:00|43504.1|43484.1|43519.1|43499.1|43519.1|43499.1|43504.1|43484.1|30
1634043370000|2021-10-12 12:56:10|43520.4|43500.4|43515.4|43495.4|43520.4|43500.4|43512.9|43492.9|10
1634043380000|2021-10-12 12:56:20|43514.1|43494.1|43515.4|43495.4|43515.4|43495.4|43514.1|43494.1|5
1634043390000|2021-10-12 12:56:30|43514.1|43494.1|43514.1|43494.1|43517.9|43497.9|43514.1|43494.1|2
1634043400000|2021-10-12 12:56:40|43515.4|43495.4|43521.7|43501.7|43521.7|43501.7|43515.4|43495.4|12
1634043410000|2021-10-12 12:56:50|43520.4|43500.4|43531.6|43511.6|43531.6|43511.6|43517.9|43497.9|14
1634043420000|2021-10-12 12:57:00|43530.3|43510.3|43535.4|43515.4|43535.4|43515.4|43529.1|43509.1|7
1634043430000|2021-10-12 12:57:10|43536.7|43516.7|43534.1|43514.1|43536.7|43516.7|43532.8|43512.8|7
1634043440000|2021-10-12 12:57:20|43532.8|43512.8|43532.8|43512.8|43534.1|43514.1|43529.1|43509.1|13
1634043450000|2021-10-12 12:57:30|43531.6|43511.6|43534.1|43514.1|43534.1|43514.1|43529.1|43509.1|9
1634043460000|2021-10-12 12:57:40|43531.6|43511.6|43534.1|43514.1|43535.4|43515.4|43531.6|43511.6|3
1634043470000|2021-10-12 12:57:50|43530.3|43510.3|43520.4|43500.4|43530.3|43510.3|43519.1|43499.1|22
1634043480000|2021-10-12 12:58:00|43521.6|43501.6|43525.4|43505.4|43525.4|43505.4|43521.6|43501.6|5
1634043490000|2021-10-12 12:58:10|43524.1|43504.1|43522.9|43502.9|43525.4|43505.4|43522.9|43502.9|7
1634043500000|2021-10-12 12:58:20|43524.1|43504.1|43519.1|43499.1|43524.1|43504.1|43519.1|43499.1|7
1634043510000|2021-10-12 12:58:30|43520.4|43500.4|43519.1|43499.1|43521.6|43501.6|43516.6|43496.6|10
1634043520000|2021-10-12 12:58:40|43517.8|43497.8|43519.1|43499.1|43519.1|43499.1|43515.3|43495.3|21
1634043530000|2021-10-12 12:58:50|43520.4|43500.4|43529.1|43509.1|43529.1|43509.1|43520.4|43500.4|2
1634043540000|2021-10-12 12:59:00|43524.1|43504.1|43502.8|43482.8|43524.1|43504.1|43502.8|43482.8|33
1634043550000|2021-10-12 12:59:10|43501.6|43481.6|43509.1|43489.1|43511.6|43491.6|43501.6|43481.6|9
1634043560000|2021-10-12 12:59:20|43510.4|43490.4|43511.6|43491.6|43511.6|43491.6|43509.1|43489.1|4
1634043570000|2021-10-12 12:59:30|43514.1|43494.1|43526.6|43506.6|43526.6|43506.6|43514.1|43494.1|9
1634043580000|2021-10-12 12:59:40|43524.1|43504.1|43524.1|43504.1|43526.6|43506.6|43521.6|43501.6|12
1634043590000|2021-10-12 12:59:50|43526.6|43506.6|43529.1|43509.1|43530.4|43510.4|43524.1|43504.1|5
1634043600000|2021-10-12 13:00:00|43526.6|43506.6|43414.1|43394.1|43526.6|43506.6|43411.6|43391.6|118
1634043610000|2021-10-12 13:00:10|43416.6|43396.6|43444.1|43424.1|43445.4|43425.4|43415.3|43395.3|77
1634043620000|2021-10-12 13:00:20|43441.5|43421.5|43447.9|43427.9|43447.9|43427.9|43432.9|43412.9|70
1634043630000|2021-10-12 13:00:30|43446.7|43426.7|43465.4|43445.4|43465.4|43445.4|43432.9|43412.9|72
1634043640000|2021-10-12 13:00:40|43467.9|43447.9|43474.2|43454.2|43475.5|43455.5|43462.9|43442.9|59
1634043650000|2021-10-12 13:00:50|43477.9|43457.9|43464.1|43444.1|43482.9|43462.9|43464.1|43444.1|27
1634043660000|2021-10-12 13:01:00|43462.9|43442.9|43472.9|43452.9|43472.9|43452.9|43447.9|43427.9|77
1634043670000|2021-10-12 13:01:10|43475.4|43455.4|43487.9|43467.9|43504.2|43484.2|43475.4|43455.4|56
1634043680000|2021-10-12 13:01:20|43489.2|43469.2|43499.2|43479.2|43507.9|43487.9|43489.2|43469.2|38
1634043690000|2021-10-12 13:01:30|43498|43478|43503|43483|43504.2|43484.2|43492.9|43472.9|35
1634043700000|2021-10-12 13:01:40|43504.2|43484.2|43505.4|43485.4|43509.2|43489.2|43496.7|43476.7|21
1634043710000|2021-10-12 13:01:50|43504.1|43484.1|43519.2|43499.2|43522.9|43502.9|43504.1|43484.1|55
1634043720000|2021-10-12 13:02:00|43518|43498|43551.7|43531.7|43558|43538|43516.7|43496.7|42
1634043730000|2021-10-12 13:02:10|43546.7|43526.7|43569.2|43549.2|43569.2|43549.2|43545.5|43525.5|47
1634043740000|2021-10-12 13:02:20|43566.7|43546.7|43574.2|43554.2|43574.2|43554.2|43566.7|43546.7|24
1634043750000|2021-10-12 13:02:30|43575.5|43555.5|43559.2|43539.2|43579.2|43559.2|43559.2|43539.2|31
1634043760000|2021-10-12 13:02:40|43561.7|43541.7|43571.7|43551.7|43573|43553|43551.7|43531.7|44
1634043770000|2021-10-12 13:02:50|43573|43553|43586.8|43566.8|43588|43568|43573|43553|26
1634043780000|2021-10-12 13:03:00|43585.5|43565.5|43594.2|43574.2|43603|43583|43583|43563|50
1634043790000|2021-10-12 13:03:10|43599.2|43579.2|43614.2|43594.2|43615.5|43595.5|43594.2|43574.2|62
1634043800000|2021-10-12 13:03:20|43615.5|43595.5|43611.7|43591.7|43616.7|43596.7|43607.9|43587.9|24
1634043810000|2021-10-12 13:03:30|43614.2|43594.2|43624.2|43604.2|43630.5|43610.5|43614.2|43594.2|27
1634043820000|2021-10-12 13:03:40|43625.4|43605.4|43616.7|43596.7|43625.4|43605.4|43602.9|43582.9|19
1634043830000|2021-10-12 13:03:50|43619.2|43599.2|43599.2|43579.2|43621.7|43601.7|43599.2|43579.2|55
1634043840000|2021-10-12 13:04:00|43601.7|43581.7|43599.2|43579.2|43620.4|43600.4|43599.2|43579.2|44
1634043850000|2021-10-12 13:04:10|43601.6|43581.6|43608|43588|43610.5|43590.5|43601.6|43581.6|10
1634043860000|2021-10-12 13:04:20|43605.5|43585.5|43584.2|43564.2|43605.5|43585.5|43584.2|43564.2|29
1634043870000|2021-10-12 13:04:30|43589.2|43569.2|43594.2|43574.2|43594.2|43574.2|43589.2|43569.2|13
1634043880000|2021-10-12 13:04:40|43592.9|43572.9|43599.2|43579.2|43599.2|43579.2|43591.7|43571.7|26
1634043890000|2021-10-12 13:04:50|43603|43583|43584.3|43564.3|43609.2|43589.2|43581.7|43561.7|32
1634043900000|2021-10-12 13:05:00|43581.7|43561.7|43595.4|43575.4|43596.7|43576.7|43579.2|43559.2|38
1634043910000|2021-10-12 13:05:10|43594.2|43574.2|43612.9|43592.9|43614.2|43594.2|43594.2|43574.2|20
1634043920000|2021-10-12 13:05:20|43611.7|43591.7|43614.2|43594.2|43615.4|43595.4|43603|43583|17
1634043930000|2021-10-12 13:05:30|43613|43593|43620.5|43600.5|43620.5|43600.5|43611.7|43591.7|16
1634043940000|2021-10-12 13:05:40|43619.2|43599.2|43619.2|43599.2|43629.2|43609.2|43618|43598|17
1634043950000|2021-10-12 13:05:50|43615.5|43595.5|43621.7|43601.7|43623|43603|43613|43593|17
1634043960000|2021-10-12 13:06:00|43619.2|43599.2|43633|43613|43633|43613|43605.5|43585.5|43
1634043970000|2021-10-12 13:06:10|43634.2|43614.2|43632.9|43612.9|43636.7|43616.7|43629.1|43609.1|21
1634043980000|2021-10-12 13:06:20|43631.7|43611.7|43636.7|43616.7|43641.7|43621.7|43631.7|43611.7|10
1634043990000|2021-10-12 13:06:30|43632.9|43612.9|43621.7|43601.7|43632.9|43612.9|43616.7|43596.7|19
1634044000000|2021-10-12 13:06:40|43619.2|43599.2|43625.5|43605.5|43625.5|43605.5|43619.2|43599.2|15
1634044010000|2021-10-12 13:06:50|43629.2|43609.2|43641.7|43621.7|43641.7|43621.7|43629.1|43609.1|20
1634044020000|2021-10-12 13:07:00|43643|43623|43640.4|43620.4|43646.8|43626.8|43639.2|43619.2|15
1634044030000|2021-10-12 13:07:10|43644.2|43624.2|43639.2|43619.2|43644.2|43624.2|43635.4|43615.4|10
1634044040000|2021-10-12 13:07:20|43640.4|43620.4|43634.1|43614.1|43640.4|43620.4|43634.1|43614.1|5
1634044050000|2021-10-12 13:07:30|43635.4|43615.4|43629.2|43609.2|43640.4|43620.4|43629.2|43609.2|22
1634044060000|2021-10-12 13:07:40|43631.7|43611.7|43620.5|43600.5|43631.7|43611.7|43620.5|43600.5|18
1634044070000|2021-10-12 13:07:50|43620.4|43600.4|43621.7|43601.7|43621.7|43601.7|43615.5|43595.5|39
1634044080000|2021-10-12 13:08:00|43620.4|43600.4|43624.1|43604.1|43629.2|43609.2|43620.4|43600.4|30
1634044090000|2021-10-12 13:08:10|43622.9|43602.9|43634.2|43614.2|43634.2|43614.2|43620.4|43600.4|64
1634044100000|2021-10-12 13:08:20|43629.2|43609.2|43610.5|43590.5|43634.2|43614.2|43599.2|43579.2|33
1634044110000|2021-10-12 13:08:30|43613|43593|43639.2|43619.2|43641.7|43621.7|43611.7|43591.7|19
1634044120000|2021-10-12 13:08:40|43641.7|43621.7|43641.7|43621.7|43642.9|43622.9|43637.9|43617.9|16
1634044130000|2021-10-12 13:08:50|43636.7|43616.7|43637.9|43617.9|43640.4|43620.4|43636.7|43616.7|8
1634044140000|2021-10-12 13:09:00|43639.2|43619.2|43662.9|43642.9|43666.7|43646.7|43639.2|43619.2|83
1634044150000|2021-10-12 13:09:10|43660.4|43640.4|43644.2|43624.2|43665.5|43645.5|43644.2|43624.2|16
1634044160000|2021-10-12 13:09:20|43646.7|43626.7|43634.2|43614.2|43649.2|43629.2|43631.7|43611.7|8
1634044170000|2021-10-12 13:09:30|43635.5|43615.5|43622.9|43602.9|43636.7|43616.7|43620.4|43600.4|10
1634044180000|2021-10-12 13:09:40|43621.7|43601.7|43589.2|43569.2|43624.2|43604.2|43586.7|43566.7|13
1634044190000|2021-10-12 13:09:50|43586.7|43566.7|43584.2|43564.2|43589.2|43569.2|43581.7|43561.7|42
1634044200000|2021-10-12 13:10:00|43582.9|43562.9|43593|43573|43598|43578|43581.7|43561.7|30
1634044210000|2021-10-12 13:10:10|43591.7|43571.7|43591.7|43571.7|43594.2|43574.2|43587.9|43567.9|3
1634044220000|2021-10-12 13:10:20|43593|43573|43596.7|43576.7|43596.7|43576.7|43589.2|43569.2|10
1634044230000|2021-10-12 13:10:30|43599.2|43579.2|43604.1|43584.1|43608|43588|43596.7|43576.7|27
1634044240000|2021-10-12 13:10:40|43606.7|43586.7|43606.6|43586.6|43609.2|43589.2|43606.6|43586.6|8
1634044250000|2021-10-12 13:10:50|43605.4|43585.4|43604.2|43584.2|43608|43588|43604.2|43584.2|10
1634044260000|2021-10-12 13:11:00|43605.5|43585.5|43606.7|43586.7|43611.7|43591.7|43599.2|43579.2|32
1634044270000|2021-10-12 13:11:10|43599.2|43579.2|43624.2|43604.2|43624.2|43604.2|43599.2|43579.2|26
1634044280000|2021-10-12 13:11:20|43625.5|43605.5|43631.7|43611.7|43636.7|43616.7|43625.5|43605.5|27
1634044290000|2021-10-12 13:11:30|43629.2|43609.2|43624.2|43604.2|43629.2|43609.2|43619.2|43599.2|18
1634044300000|2021-10-12 13:11:40|43625.5|43605.5|43629.2|43609.2|43636.7|43616.7|43604.2|43584.2|43
1634044310000|2021-10-12 13:11:50|43626.7|43606.7|43631.7|43611.7|43636.7|43616.7|43624.2|43604.2|80
1634044320000|2021-10-12 13:12:00|43633|43613|43626.7|43606.7|43635.5|43615.5|43620.5|43600.5|25
1634044330000|2021-10-12 13:12:10|43623|43603|43616.7|43596.7|43623|43603|43615.4|43595.4|7
1634044340000|2021-10-12 13:12:20|43615.4|43595.4|43630.5|43610.5|43631.7|43611.7|43614.2|43594.2|17
1634044350000|2021-10-12 13:12:30|43631.7|43611.7|43633|43613|43636.7|43616.7|43629.2|43609.2|21
1634044360000|2021-10-12 13:12:40|43631.7|43611.7|43623|43603|43631.7|43611.7|43616.7|43596.7|15
1634044370000|2021-10-12 13:12:50|43624.2|43604.2|43630.5|43610.5|43630.5|43610.5|43619.2|43599.2|16
1634044380000|2021-10-12 13:13:00|43629.2|43609.2|43634.2|43614.2|43641.7|43621.7|43629.2|43609.2|16
1634044390000|2021-10-12 13:13:10|43635.5|43615.5|43633|43613|43635.5|43615.5|43631.7|43611.7|9
1634044400000|2021-10-12 13:13:20|43631.7|43611.7|43633|43613|43639.2|43619.2|43631.7|43611.7|13
1634044410000|2021-10-12 13:13:30|43634.2|43614.2|43639.2|43619.2|43641.7|43621.7|43634.2|43614.2|5
1634044420000|2021-10-12 13:13:40|43640.4|43620.4|43641.7|43621.7|43646.7|43626.7|43640.4|43620.4|18
1634044430000|2021-10-12 13:13:50|43643|43623|43650.5|43630.5|43650.5|43630.5|43641.7|43621.7|10
1634044440000|2021-10-12 13:14:00|43654.2|43634.2|43671.7|43651.7|43674.2|43654.2|43654.2|43634.2|50
1634044450000|2021-10-12 13:14:10|43673|43653|43661.7|43641.7|43674.2|43654.2|43660.5|43640.5|34
1634044460000|2021-10-12 13:14:20|43660.4|43640.4|43678|43658|43678|43658|43660.4|43640.4|37
1634044470000|2021-10-12 13:14:30|43672.9|43652.9|43666.7|43646.7|43672.9|43652.9|43663|43643|39
1634044480000|2021-10-12 13:14:40|43668|43648|43669.2|43649.2|43676.7|43656.7|43667.9|43647.9|25
1634044490000|2021-10-12 13:14:50|43671.7|43651.7|43671.7|43651.7|43683|43663|43671.7|43651.7|30
1634044500000|2021-10-12 13:15:00|43670.5|43650.5|43664.2|43644.2|43673|43653|43661.7|43641.7|33
1634044510000|2021-10-12 13:15:10|43665.5|43645.5|43676.7|43656.7|43676.7|43656.7|43661.7|43641.7|37
1634044520000|2021-10-12 13:15:20|43681.7|43661.7|43683|43663|43683|43663|43676.7|43656.7|34
1634044530000|2021-10-12 13:15:30|43684.2|43664.2|43687.9|43667.9|43692.9|43672.9|43681.7|43661.7|41
1634044540000|2021-10-12 13:15:40|43689.2|43669.2|43702.9|43682.9|43702.9|43682.9|43686.7|43666.7|54
1634044550000|2021-10-12 13:15:50|43704.2|43684.2|43730.4|43710.4|43730.4|43710.4|43702.9|43682.9|110
1634044560000|2021-10-12 13:16:00|43726.7|43706.7|43731.7|43711.7|43737.9|43717.9|43726.7|43706.7|64
1634044570000|2021-10-12 13:16:10|43736.7|43716.7|43767.9|43747.9|43779.2|43759.2|43736.7|43716.7|113
1634044580000|2021-10-12 13:16:20|43770.4|43750.4|43782.9|43762.9|43782.9|43762.9|43770.4|43750.4|57
1634044590000|2021-10-12 13:16:30|43784.2|43764.2|43796.7|43776.7|43796.7|43776.7|43784.2|43764.2|56
1634044600000|2021-10-12 13:16:40|43794.2|43774.2|43797.9|43777.9|43801.7|43781.7|43792.9|43772.9|75
1634044610000|2021-10-12 13:16:50|43796.7|43776.7|43805.4|43785.4|43805.4|43785.4|43796.7|43776.7|63
1634044620000|2021-10-12 13:17:00|43802.9|43782.9|43805.4|43785.4|43805.4|43785.4|43801.7|43781.7|119
1634044630000|2021-10-12 13:17:10|43804.2|43784.2|43799.2|43779.2|43804.2|43784.2|43799.2|43779.2|46
1634044640000|2021-10-12 13:17:20|43800.5|43780.5|43805.4|43785.4|43805.4|43785.4|43797.9|43777.9|78
1634044650000|2021-10-12 13:17:30|43804.2|43784.2|43796.7|43776.7|43804.2|43784.2|43794.2|43774.2|55
1634044660000|2021-10-12 13:17:40|43794.2|43774.2|43803|43783|43803|43783|43794.2|43774.2|88
1634044670000|2021-10-12 13:17:50|43804.3|43784.3|43808|43788|43808|43788|43803|43783|94
1634044680000|2021-10-12 13:18:00|43822|43802|43851.7|43831.7|43854.2|43834.2|43822|43802|82
1634044690000|2021-10-12 13:18:10|43854.2|43834.2|43859.2|43839.2|43865.5|43845.5|43854.2|43834.2|49
1634044700000|2021-10-12 13:18:20|43854.2|43834.2|43859.2|43839.2|43861.7|43841.7|43854.2|43834.2|42
1634044710000|2021-10-12 13:18:30|43856.7|43836.7|43854.2|43834.2|43859.2|43839.2|43854.2|43834.2|30
1634044720000|2021-10-12 13:18:40|43853|43833|43846.7|43826.7|43854.3|43834.3|43845.5|43825.5|45
1634044730000|2021-10-12 13:18:50|43845.4|43825.4|43843|43823|43849.2|43829.2|43843|43823|21
1634044740000|2021-10-12 13:19:00|43841.8|43821.8|43841.8|43821.8|43846.8|43826.8|43841.8|43821.8|40
1634044750000|2021-10-12 13:19:10|43845.6|43825.6|43841.8|43821.8|43846.8|43826.8|43840.6|43820.6|42
1634044760000|2021-10-12 13:19:20|43843|43823|43858|43838|43858|43838|43841.8|43821.8|89
1634044770000|2021-10-12 13:19:30|43860.5|43840.5|43856.7|43836.7|43861.7|43841.7|43855.4|43835.4|15
1634044780000|2021-10-12 13:19:40|43851.7|43831.7|43845.5|43825.5|43851.7|43831.7|43844.3|43824.3|24
1634044790000|2021-10-12 13:19:50|43846.8|43826.8|43841.8|43821.8|43846.8|43826.8|43838.1|43818.1|21
1634044800000|2021-10-12 13:20:00|43840.6|43820.6|43813|43793|43844.3|43824.3|43813|43793|72
1634044810000|2021-10-12 13:20:10|43811.7|43791.7|43791.7|43771.7|43811.7|43791.7|43791.7|43771.7|38
1634044820000|2021-10-12 13:20:20|43789.2|43769.2|43788|43768|43789.2|43769.2|43779.2|43759.2|58
1634044830000|2021-10-12 13:20:30|43790.5|43770.5|43829.2|43809.2|43831.7|43811.7|43790.5|43770.5|34
1634044840000|2021-10-12 13:20:40|43825.4|43805.4|43790.4|43770.4|43825.4|43805.4|43789.2|43769.2|16
1634044850000|2021-10-12 13:20:50|43789.2|43769.2|43795.5|43775.5|43795.5|43775.5|43789.2|43769.2|7
1634044860000|2021-10-12 13:21:00|43793|43773|43789.2|43769.2|43793|43773|43781.7|43761.7|43
1634044870000|2021-10-12 13:21:10|43787.9|43767.9|43786.7|43766.7|43788|43768|43785.4|43765.4|6
1634044880000|2021-10-12 13:21:20|43784.2|43764.2|43785.5|43765.5|43789.2|43769.2|43781.7|43761.7|18
1634044890000|2021-10-12 13:21:30|43786.8|43766.8|43790.5|43770.5|43790.5|43770.5|43784.2|43764.2|52
1634044900000|2021-10-12 13:21:40|43789.2|43769.2|43784.2|43764.2|43789.2|43769.2|43784.2|43764.2|25
1634044910000|2021-10-12 13:21:50|43781.7|43761.7|43756.7|43736.7|43781.7|43761.7|43754.2|43734.2|42
1634044920000|2021-10-12 13:22:00|43759.2|43739.2|43764.2|43744.2|43766.7|43746.7|43755.5|43735.5|25
1634044930000|2021-10-12 13:22:10|43765.4|43745.4|43760.5|43740.5|43765.4|43745.4|43750.5|43730.5|35
1634044940000|2021-10-12 13:22:20|43761.7|43741.7|43771.7|43751.7|43774.2|43754.2|43761.7|43741.7|20
1634044950000|2021-10-12 13:22:30|43772.9|43752.9|43747.9|43727.9|43774.2|43754.2|43747.9|43727.9|17
1634044960000|2021-10-12 13:22:40|43749.2|43729.2|43732.9|43712.9|43749.2|43729.2|43732.9|43712.9|8
1634044970000|2021-10-12 13:22:50|43734.2|43714.2|43743|43723|43743|43723|43729.2|43709.2|3
1634044980000|2021-10-12 13:23:00|43746.7|43726.7|43744.2|43724.2|43746.7|43726.7|43740.4|43720.4|20
1634044990000|2021-10-12 13:23:10|43746.7|43726.7|43744.2|43724.2|43746.7|43726.7|43740.5|43720.5|13
1634045000000|2021-10-12 13:23:20|43748|43728|43726.7|43706.7|43748|43728|43726.7|43706.7|90
1634045010000|2021-10-12 13:23:30|43725.4|43705.4|43710.4|43690.4|43725.4|43705.4|43710.4|43690.4|24
1634045020000|2021-10-12 13:23:40|43709.1|43689.1|43686.6|43666.6|43709.1|43689.1|43681.6|43661.6|29
1634045030000|2021-10-12 13:23:50|43687.9|43667.9|43697.9|43677.9|43697.9|43677.9|43687.9|43667.9|16
1634045040000|2021-10-12 13:24:00|43700.4|43680.4|43681.6|43661.6|43700.4|43680.4|43677.9|43657.9|25
1634045050000|2021-10-12 13:24:10|43682.9|43662.9|43685.4|43665.4|43686.6|43666.6|43680.4|43660.4|39
1634045060000|2021-10-12 13:24:20|43686.6|43666.6|43682.9|43662.9|43689.1|43669.1|43679.1|43659.1|11
1634045070000|2021-10-12 13:24:30|43684.1|43664.1|43686.6|43666.6|43687.9|43667.9|43682.9|43662.9|5
1634045080000|2021-10-12 13:24:40|43687.9|43667.9|43695.4|43675.4|43695.4|43675.4|43687.9|43667.9|15
1634045090000|2021-10-12 13:24:50|43696.6|43676.6|43695.4|43675.4|43699.1|43679.1|43695.4|43675.4|13
1634045100000|2021-10-12 13:25:00|43696.6|43676.6|43689.1|43669.1|43699.1|43679.1|43689.1|43669.1|27
1634045110000|2021-10-12 13:25:10|43687.9|43667.9|43691.6|43671.6|43694.1|43674.1|43687.9|43667.9|25
1634045120000|2021-10-12 13:25:20|43689.1|43669.1|43687.9|43667.9|43691.6|43671.6|43687.9|43667.9|40
1634045130000|2021-10-12 13:25:30|43689.1|43669.1|43694.1|43674.1|43700.4|43680.4|43686.6|43666.6|14
1634045140000|2021-10-12 13:25:40|43691.6|43671.6|43695.4|43675.4|43695.4|43675.4|43691.6|43671.6|8
1634045150000|2021-10-12 13:25:50|43696.7|43676.7|43691.6|43671.6|43700.4|43680.4|43690.4|43670.4|26
1634045160000|2021-10-12 13:26:00|43690.4|43670.4|43670.4|43650.4|43691.6|43671.6|43670.4|43650.4|35
1634045170000|2021-10-12 13:26:10|43671.7|43651.7|43680.5|43660.5|43680.5|43660.5|43664.2|43644.2|17
1634045180000|2021-10-12 13:26:20|43681.7|43661.7|43676.7|43656.7|43694.2|43674.2|43673|43653|41
1634045190000|2021-10-12 13:26:30|43679.2|43659.2|43686.7|43666.7|43695.5|43675.5|43679.2|43659.2|14
1634045200000|2021-10-12 13:26:40|43688|43668|43686.7|43666.7|43694.2|43674.2|43686.7|43666.7|16
1634045210000|2021-10-12 13:26:50|43684.2|43664.2|43676.7|43656.7|43685.5|43665.5|43676.7|43656.7|24
1634045220000|2021-10-12 13:27:00|43681.7|43661.7|43677.9|43657.9|43684.2|43664.2|43676.7|43656.7|15
1634045230000|2021-10-12 13:27:10|43676.7|43656.7|43674.2|43654.2|43681.7|43661.7|43674.2|43654.2|11
1634045240000|2021-10-12 13:27:20|43672.9|43652.9|43674.2|43654.2|43674.2|43654.2|43671.7|43651.7|6
1634045250000|2021-10-12 13:27:30|43676.7|43656.7|43679.3|43659.3|43679.3|43659.3|43676.7|43656.7|87
1634045260000|2021-10-12 13:27:40|43680.5|43660.5|43691.8|43671.8|43694.3|43674.3|43680.5|43660.5|19
1634045270000|2021-10-12 13:27:50|43694.3|43674.3|43685.5|43665.5|43694.3|43674.3|43685.5|43665.5|15
1634045280000|2021-10-12 13:28:00|43686.8|43666.8|43684.3|43664.3|43686.8|43666.8|43680.5|43660.5|15
1634045290000|2021-10-12 13:28:10|43685.6|43665.6|43696.8|43676.8|43696.8|43676.8|43685.6|43665.6|17
1634045300000|2021-10-12 13:28:20|43695.5|43675.5|43686.8|43666.8|43695.5|43675.5|43686.8|43666.8|18
1634045310000|2021-10-12 13:28:30|43688|43668|43716.8|43696.8|43716.8|43696.8|43688|43668|27
1634045320000|2021-10-12 13:28:40|43718.1|43698.1|43739.3|43719.3|43739.3|43719.3|43718.1|43698.1|52
1634045330000|2021-10-12 13:28:50|43738.1|43718.1|43731.8|43711.8|43739.4|43719.4|43731.8|43711.8|42
1634045340000|2021-10-12 13:29:00|43720.4|43700.4|43720.5|43700.5|43725.5|43705.5|43715.5|43695.5|22
1634045350000|2021-10-12 13:29:10|43716.8|43696.8|43723|43703|43725.5|43705.5|43716.8|43696.8|10
1634045360000|2021-10-12 13:29:20|43724.3|43704.3|43731.8|43711.8|43731.8|43711.8|43724.3|43704.3|14
1634045370000|2021-10-12 13:29:30|43734.4|43714.4|43743|43723|43743|43723|43733.1|43713.1|17
1634045380000|2021-10-12 13:29:40|43744.3|43724.3|43754.2|43734.2|43754.2|43734.2|43744.3|43724.3|3
1634045390000|2021-10-12 13:29:50|43756.7|43736.7|43751.7|43731.7|43759.2|43739.2|43751.6|43731.6|26
1634045400000|2021-10-12 13:30:00|43749.2|43729.2|43781.7|43761.7|43781.7|43761.7|43749.2|43729.2|36
1634045410000|2021-10-12 13:30:10|43783|43763|43793.1|43773.1|43793.1|43773.1|43783|43763|9
1634045420000|2021-10-12 13:30:20|43794.3|43774.3|43825.5|43805.5|43828|43808|43794.3|43774.3|40
1634045430000|2021-10-12 13:30:30|43820.5|43800.5|43819.3|43799.3|43823|43803|43815.5|43795.5|34
1634045440000|2021-10-12 13:30:40|43816.8|43796.8|43816.8|43796.8|43818.1|43798.1|43809.3|43789.3|46
1634045450000|2021-10-12 13:30:50|43815.6|43795.6|43804.2|43784.2|43815.6|43795.6|43800.5|43780.5|15
1634045460000|2021-10-12 13:31:00|43806.7|43786.7|43786.7|43766.7|43806.7|43786.7|43785.4|43765.4|45
1634045470000|2021-10-12 13:31:10|43784.2|43764.2|43801.7|43781.7|43801.7|43781.7|43776.7|43756.7|28
1634045480000|2021-10-12 13:31:20|43803|43783|43809.2|43789.2|43811.7|43791.7|43801.7|43781.7|18
1634045490000|2021-10-12 13:31:30|43810.5|43790.5|43824.2|43804.2|43824.2|43804.2|43809.2|43789.2|19
1634045500000|2021-10-12 13:31:40|43825.5|43805.5|43819.2|43799.2|43834.2|43814.2|43816.7|43796.7|25
1634045510000|2021-10-12 13:31:50|43820.5|43800.5|43826.7|43806.7|43829.2|43809.2|43811.7|43791.7|22
1634045520000|2021-10-12 13:32:00|43825.4|43805.4|43814.2|43794.2|43829.2|43809.2|43811.7|43791.7|23
1634045530000|2021-10-12 13:32:10|43811.7|43791.7|43804.2|43784.2|43814.2|43794.2|43792.9|43772.9|32
1634045540000|2021-10-12 13:32:20|43802.9|43782.9|43791.7|43771.7|43802.9|43782.9|43781.7|43761.7|35
1634045550000|2021-10-12 13:32:30|43789.2|43769.2|43794.2|43774.2|43796.7|43776.7|43779.2|43759.2|30
1634045560000|2021-10-12 13:32:40|43791.7|43771.7|43799.2|43779.2|43801.7|43781.7|43791.7|43771.7|10
1634045570000|2021-10-12 13:32:50|43796.7|43776.7|43796.7|43776.7|43796.7|43776.7|43791.7|43771.7|7
1634045580000|2021-10-12 13:33:00|43791.7|43771.7|43799.3|43779.3|43799.3|43779.3|43791.7|43771.7|15
1634045590000|2021-10-12 13:33:10|43801.8|43781.8|43805.4|43785.4|43806.7|43786.7|43796.7|43776.7|14
1634045600000|2021-10-12 13:33:20|43806.7|43786.7|43816.7|43796.7|43819.2|43799.2|43806.7|43786.7|20
1634045610000|2021-10-12 13:33:30|43818|43798|43826.7|43806.7|43826.7|43806.7|43815.4|43795.4|8
1634045620000|2021-10-12 13:33:40|43828|43808|43829.2|43809.2|43831.7|43811.7|43827.9|43807.9|20
1634045630000|2021-10-12 13:33:50|43826.7|43806.7|43819.2|43799.2|43829.2|43809.2|43819.2|43799.2|14
1634045640000|2021-10-12 13:34:00|43821.7|43801.7|43817.9|43797.9|43824.2|43804.2|43815.4|43795.4|6
1634045650000|2021-10-12 13:34:10|43819.2|43799.2|43817.9|43797.9|43819.2|43799.2|43811.7|43791.7|4
1634045660000|2021-10-12 13:34:20|43819.2|43799.2|43816.7|43796.7|43821.7|43801.7|43816.7|43796.7|1
1634045670000|2021-10-12 13:34:30|43814.2|43794.2|43814.2|43794.2|43814.2|43794.2|43807.9|43787.9|22
1634045680000|2021-10-12 13:34:40|43811.7|43791.7|43819.2|43799.2|43819.2|43799.2|43810.4|43790.4|3
1634045690000|2021-10-12 13:34:50|43816.7|43796.7|43811.7|43791.7|43816.7|43796.7|43811.7|43791.7|10
1634045700000|2021-10-12 13:35:00|43806.7|43786.7|43816.7|43796.7|43819.2|43799.2|43804.2|43784.2|26
1634045710000|2021-10-12 13:35:10|43818|43798|43816.7|43796.7|43826.7|43806.7|43814.2|43794.2|24
1634045720000|2021-10-12 13:35:20|43819.2|43799.2|43801.7|43781.7|43819.2|43799.2|43786.7|43766.7|65
1634045730000|2021-10-12 13:35:30|43790.4|43770.4|43800.5|43780.5|43800.5|43780.5|43789.2|43769.2|69
1634045740000|2021-10-12 13:35:40|43799.2|43779.2|43806.7|43786.7|43806.7|43786.7|43799.2|43779.2|37
1634045750000|2021-10-12 13:35:50|43808|43788|43811.7|43791.7|43811.7|43791.7|43806.7|43786.7|6
1634045760000|2021-10-12 13:36:00|43813|43793|43809.2|43789.2|43821.7|43801.7|43809.2|43789.2|19
1634045770000|2021-10-12 13:36:10|43811.7|43791.7|43803|43783|43811.7|43791.7|43799.2|43779.2|23
1634045780000|2021-10-12 13:36:20|43804.2|43784.2|43796.7|43776.7|43809.2|43789.2|43796.7|43776.7|6
1634045790000|2021-10-12 13:36:30|43795.4|43775.4|43764.2|43744.2|43796.7|43776.7|43761.7|43741.7|25
1634045800000|2021-10-12 13:36:40|43765.5|43745.5|43779.2|43759.2|43779.2|43759.2|43765.4|43745.4|10
1634045810000|2021-10-12 13:36:50|43776.7|43756.7|43766.7|43746.7|43776.7|43756.7|43766.7|43746.7|12
1634045820000|2021-10-12 13:37:00|43765.4|43745.4|43795.4|43775.4|43795.4|43775.4|43765.4|43745.4|7
1634045830000|2021-10-12 13:37:10|43797.9|43777.9|43787.9|43767.9|43799.2|43779.2|43785.4|43765.4|13
1634045840000|2021-10-12 13:37:20|43786.6|43766.6|43779.2|43759.2|43786.6|43766.6|43771.7|43751.7|10
1634045850000|2021-10-12 13:37:30|43777.9|43757.9|43755.4|43735.4|43777.9|43757.9|43754.2|43734.2|20
1634045860000|2021-10-12 13:37:40|43754.2|43734.2|43744.2|43724.2|43756.7|43736.7|43741.7|43721.7|54
1634045870000|2021-10-12 13:37:50|43739.2|43719.2|43737.9|43717.9|43745.4|43725.4|43737.9|43717.9|26
1634045880000|2021-10-12 13:38:00|43736.7|43716.7|43750.4|43730.4|43750.4|43730.4|43736.7|43716.7|11
1634045890000|2021-10-12 13:38:10|43749.2|43729.2|43754.2|43734.2|43754.2|43734.2|43746.7|43726.7|13
1634045900000|2021-10-12 13:38:20|43749.2|43729.2|43754.2|43734.2|43754.2|43734.2|43749.2|43729.2|4
1634045910000|2021-10-12 13:38:30|43756.7|43736.7|43759.2|43739.2|43759.2|43739.2|43756.7|43736.7|1
1634045920000|2021-10-12 13:38:40|43760.4|43740.4|43749.2|43729.2|43761.7|43741.7|43744.2|43724.2|21
1634045930000|2021-10-12 13:38:50|43751.7|43731.7|43741.7|43721.7|43751.7|43731.7|43741.7|43721.7|5
1634045940000|2021-10-12 13:39:00|43743|43723|43741.7|43721.7|43746.7|43726.7|43736.7|43716.7|14
1634045950000|2021-10-12 13:39:10|43739.2|43719.2|43724.2|43704.2|43739.2|43719.2|43724.2|43704.2|16
1634045960000|2021-10-12 13:39:20|43719.2|43699.2|43730.5|43710.5|43730.5|43710.5|43714.2|43694.2|36
1634045970000|2021-10-12 13:39:30|43731.8|43711.8|43734.2|43714.2|43734.2|43714.2|43730.4|43710.4|11
1634045980000|2021-10-12 13:39:40|43732.9|43712.9|43740.4|43720.4|43741.7|43721.7|43731.7|43711.7|8
1634045990000|2021-10-12 13:39:50|43736.7|43716.7|43743|43723|43743|43723|43736.7|43716.7|3
1634046000000|2021-10-12 13:40:00|43744.2|43724.2|43749.2|43729.2|43756.7|43736.7|43739.2|43719.2|10
1634046010000|2021-10-12 13:40:10|43746.7|43726.7|43751.7|43731.7|43751.7|43731.7|43744.2|43724.2|4
1634046020000|2021-10-12 13:40:20|43754.2|43734.2|43771.8|43751.8|43771.8|43751.8|43749.2|43729.2|5
1634046030000|2021-10-12 13:40:30|43774.2|43754.2|43784.2|43764.2|43793|43773|43774.2|43754.2|24
1634046040000|2021-10-12 13:40:40|43782.9|43762.9|43783|43763|43783|43763|43772.9|43752.9|14
1634046050000|2021-10-12 13:40:50|43780.5|43760.5|43766.7|43746.7|43780.5|43760.5|43764.2|43744.2|7
1634046060000|2021-10-12 13:41:00|43763|43743|43766.7|43746.7|43781.7|43761.7|43763|43743|12
1634046070000|2021-10-12 13:41:10|43765.4|43745.4|43781.7|43761.7|43781.7|43761.7|43761.7|43741.7|5
1634046080000|2021-10-12 13:41:20|43783|43763|43772.9|43752.9|43783|43763|43769.2|43749.2|13
1634046090000|2021-10-12 13:41:30|43771.7|43751.7|43756.7|43736.7|43774.2|43754.2|43756.7|43736.7|10
1634046100000|2021-10-12 13:41:40|43758|43738|43761.7|43741.7|43761.7|43741.7|43756.7|43736.7|7
1634046110000|2021-10-12 13:41:50|43764.3|43744.3|43759.2|43739.2|43764.3|43744.3|43759.2|43739.2|2
1634046120000|2021-10-12 13:42:00|43754.2|43734.2|43751.7|43731.7|43754.2|43734.2|43746.7|43726.7|32
1634046130000|2021-10-12 13:42:10|43749.2|43729.2|43756.7|43736.7|43756.7|43736.7|43741.7|43721.7|23
1634046140000|2021-10-12 13:42:20|43754.1|43734.1|43744.2|43724.2|43756.7|43736.7|43742.9|43722.9|11
1634046150000|2021-10-12 13:42:30|43743|43723|43741.7|43721.7|43744.2|43724.2|43739.2|43719.2|11
1634046160000|2021-10-12 13:42:40|43739.2|43719.2|43709.2|43689.2|43741.7|43721.7|43709.2|43689.2|24
1634046170000|2021-10-12 13:42:50|43707.9|43687.9|43710.4|43690.4|43711.7|43691.7|43705.4|43685.4|12
1634046180000|2021-10-12 13:43:00|43709.2|43689.2|43711.7|43691.7|43714.2|43694.2|43706.7|43686.7|8
1634046190000|2021-10-12 13:43:10|43714.2|43694.2|43709.2|43689.2|43719.2|43699.2|43709.2|43689.2|10
1634046200000|2021-10-12 13:43:20|43701.7|43681.7|43694.2|43674.2|43701.7|43681.7|43689.2|43669.2|18
1634046210000|2021-10-12 13:43:30|43699.2|43679.2|43704.2|43684.2|43706.7|43686.7|43695.4|43675.4|24
1634046220000|2021-10-12 13:43:40|43706.7|43686.7|43679.2|43659.2|43709.2|43689.2|43664.1|43644.1|28
1634046230000|2021-10-12 13:43:50|43680.5|43660.5|43700.5|43680.5|43700.5|43680.5|43680.5|43660.5|18
1634046240000|2021-10-12 13:44:00|43699.2|43679.2|43676.7|43656.7|43699.2|43679.2|43671.7|43651.7|18
1634046250000|2021-10-12 13:44:10|43674.2|43654.2|43674.2|43654.2|43679.2|43659.2|43669.2|43649.2|22
1634046260000|2021-10-12 13:44:20|43676.7|43656.7|43651.7|43631.7|43681.7|43661.7|43651.7|43631.7|33
1634046270000|2021-10-12 13:44:30|43652.9|43632.9|43646.7|43626.7|43652.9|43632.9|43645.4|43625.4|34
1634046280000|2021-10-12 13:44:40|43651.7|43631.7|43651.7|43631.7|43663|43643|43651.7|43631.7|33
1634046290000|2021-10-12 13:44:50|43650.4|43630.4|43636.7|43616.7|43650.4|43630.4|43631.7|43611.7|26
1634046300000|2021-10-12 13:45:00|43635.4|43615.4|43621.7|43601.7|43636.7|43616.7|43621.7|43601.7|39
1634046310000|2021-10-12 13:45:10|43624.2|43604.2|43626.7|43606.7|43644.2|43624.2|43624.2|43604.2|51
1634046320000|2021-10-12 13:45:20|43624.2|43604.2|43624.2|43604.2|43628|43608|43616.7|43596.7|54
1634046330000|2021-10-12 13:45:30|43623|43603|43605.5|43585.5|43623|43603|43601.7|43581.7|40
1634046340000|2021-10-12 13:45:40|43606.7|43586.7|43609.2|43589.2|43613|43593|43606.7|43586.7|15
1634046350000|2021-10-12 13:45:50|43610.5|43590.5|43611.7|43591.7|43629.2|43609.2|43609.2|43589.2|22
1634046360000|2021-10-12 13:46:00|43613|43593|43634.2|43614.2|43634.2|43614.2|43611.7|43591.7|23
1634046370000|2021-10-12 13:46:10|43636.7|43616.7|43634.2|43614.2|43644.2|43624.2|43631.7|43611.7|25
1634046380000|2021-10-12 13:46:20|43636.7|43616.7|43639.2|43619.2|43644.2|43624.2|43634.2|43614.2|15
1634046390000|2021-10-12 13:46:30|43641.7|43621.7|43631.7|43611.7|43643|43623|43627.9|43607.9|19
1634046400000|2021-10-12 13:46:40|43634.2|43614.2|43641.7|43621.7|43641.7|43621.7|43634.2|43614.2|16
1634046410000|2021-10-12 13:46:50|43639.2|43619.2|43641.7|43621.7|43641.7|43621.7|43636.6|43616.6|17
1634046420000|2021-10-12 13:47:00|43646.7|43626.7|43644.2|43624.2|43649.2|43629.2|43636.7|43616.7|33
1634046430000|2021-10-12 13:47:10|43646.7|43626.7|43649.2|43629.2|43666.7|43646.7|43646.7|43626.7|48
1634046440000|2021-10-12 13:47:20|43651.7|43631.7|43647.9|43627.9|43654.2|43634.2|43647.9|43627.9|9
1634046450000|2021-10-12 13:47:30|43644.2|43624.2|43651.7|43631.7|43654.2|43634.2|43644.2|43624.2|14
1634046460000|2021-10-12 13:47:40|43653|43633|43651.7|43631.7|43665.5|43645.5|43651.7|43631.7|17
1634046470000|2021-10-12 13:47:50|43650.4|43630.4|43641.6|43621.6|43650.4|43630.4|43641.6|43621.6|14
1634046480000|2021-10-12 13:48:00|43639.1|43619.1|43639.2|43619.2|43644.2|43624.2|43632.9|43612.9|13
1634046490000|2021-10-12 13:48:10|43640.5|43620.5|43664.2|43644.2|43665.4|43645.4|43640.5|43620.5|13
1634046500000|2021-10-12 13:48:20|43666.7|43646.7|43665.4|43645.4|43671.7|43651.7|43664.2|43644.2|4
1634046510000|2021-10-12 13:48:30|43666.7|43646.7|43661.7|43641.7|43674.2|43654.2|43661.7|43641.7|10
1634046520000|2021-10-12 13:48:40|43660.4|43640.4|43661.7|43641.7|43666.7|43646.7|43659.2|43639.2|5
1634046530000|2021-10-12 13:48:50|43664.2|43644.2|43661.7|43641.7|43664.2|43644.2|43661.7|43641.7|3
1634046540000|2021-10-12 13:49:00|43659.2|43639.2|43659.2|43639.2|43675.4|43655.4|43657.9|43637.9|16
1634046550000|2021-10-12 13:49:10|43658|43638|43676.7|43656.7|43676.7|43656.7|43658|43638|6
1634046560000|2021-10-12 13:49:20|43679.2|43659.2|43684.2|43664.2|43689.2|43669.2|43675.4|43655.4|17
1634046570000|2021-10-12 13:49:30|43685.5|43665.5|43691.8|43671.8|43691.8|43671.8|43685.5|43665.5|25
1634046580000|2021-10-12 13:49:40|43695.6|43675.6|43694.3|43674.3|43696.8|43676.8|43693|43673|16
1634046590000|2021-10-12 13:49:50|43693|43673|43698|43678|43701.7|43681.7|43693|43673|6
1634046600000|2021-10-12 13:50:00|43699.2|43679.2|43695.5|43675.5|43700.5|43680.5|43694.2|43674.2|14
1634046610000|2021-10-12 13:50:10|43693|43673|43704.2|43684.2|43705.5|43685.5|43693|43673|31
1634046620000|2021-10-12 13:50:20|43703|43683|43708|43688|43708|43688|43701.7|43681.7|10
1634046630000|2021-10-12 13:50:30|43709.2|43689.2|43709.2|43689.2|43711.7|43691.7|43701.7|43681.7|19
1634046640000|2021-10-12 13:50:40|43710.5|43690.5|43739.2|43719.2|43739.2|43719.2|43709.2|43689.2|27
1634046650000|2021-10-12 13:50:50|43738|43718|43739.2|43719.2|43743|43723|43736.7|43716.7|19
1634046660000|2021-10-12 13:51:00|43740.5|43720.5|43746.7|43726.7|43746.7|43726.7|43733|43713|55
1634046670000|2021-10-12 13:51:10|43747.9|43727.9|43763|43743|43763|43743|43746.7|43726.7|12
1634046680000|2021-10-12 13:51:20|43761.8|43741.8|43739.2|43719.2|43764.2|43744.2|43739.2|43719.2|34
1634046690000|2021-10-12 13:51:30|43744.2|43724.2|43749.2|43729.2|43749.2|43729.2|43744.2|43724.2|11
1634046700000|2021-10-12 13:51:40|43750.4|43730.4|43759.2|43739.2|43759.2|43739.2|43741.7|43721.7|11
1634046710000|2021-10-12 13:51:50|43761.7|43741.7|43761.7|43741.7|43771.7|43751.7|43761.7|43741.7|10
1634046720000|2021-10-12 13:52:00|43759.2|43739.2|43785.5|43765.5|43785.5|43765.5|43759.2|43739.2|14
1634046730000|2021-10-12 13:52:10|43786.7|43766.7|43790.5|43770.5|43794.2|43774.2|43786.7|43766.7|14
1634046740000|2021-10-12 13:52:20|43791.7|43771.7|43786.7|43766.7|43791.7|43771.7|43784.2|43764.2|10
1634046750000|2021-10-12 13:52:30|43788|43768|43779.2|43759.2|43788|43768|43779.2|43759.2|17
1634046760000|2021-10-12 13:52:40|43777.9|43757.9|43768|43748|43777.9|43757.9|43766.7|43746.7|2
1634046770000|2021-10-12 13:52:50|43769.2|43749.2|43776.7|43756.7|43780.4|43760.4|43766.7|43746.7|8
1634046780000|2021-10-12 13:53:00|43774.2|43754.2|43764.2|43744.2|43774.2|43754.2|43764.2|43744.2|9
1634046790000|2021-10-12 13:53:10|43766.6|43746.6|43775.4|43755.4|43776.7|43756.7|43766.6|43746.6|7
1634046800000|2021-10-12 13:53:20|43774.2|43754.2|43764.2|43744.2|43776.7|43756.7|43764.2|43744.2|31
1634046810000|2021-10-12 13:53:30|43761.7|43741.7|43759.3|43739.3|43761.7|43741.7|43753|43733|17
1634046820000|2021-10-12 13:53:40|43756.8|43736.8|43771.8|43751.8|43771.8|43751.8|43756.8|43736.8|11
1634046830000|2021-10-12 13:53:50|43770.5|43750.5|43785.5|43765.5|43785.5|43765.5|43770.5|43750.5|16
1634046840000|2021-10-12 13:54:00|43784.3|43764.3|43773|43753|43789.3|43769.3|43773|43753|26
1634046850000|2021-10-12 13:54:10|43774.3|43754.3|43765.5|43745.5|43781.8|43761.8|43764.3|43744.3|22
1634046860000|2021-10-12 13:54:20|43766.8|43746.8|43766.8|43746.8|43766.8|43746.8|43763|43743|5
1634046870000|2021-10-12 13:54:30|43769.3|43749.3|43756.8|43736.8|43773|43753|43756.8|43736.8|29
1634046880000|2021-10-12 13:54:40|43759.3|43739.3|43746.8|43726.8|43760.5|43740.5|43746.7|43726.7|7
1634046890000|2021-10-12 13:54:50|43744.3|43724.3|43714.3|43694.3|43744.3|43724.3|43711.8|43691.8|12
1634046900000|2021-10-12 13:55:00|43716.8|43696.8|43739.3|43719.3|43739.3|43719.3|43714.3|43694.3|6
1634046910000|2021-10-12 13:55:10|43741.8|43721.8|43735.5|43715.5|43754.3|43734.3|43735.5|43715.5|13
1634046920000|2021-10-12 13:55:20|43734.3|43714.3|43736.8|43716.8|43739.3|43719.3|43733|43713|6
1634046930000|2021-10-12 13:55:30|43735.5|43715.5|43736.8|43716.8|43739.3|43719.3|43731.8|43711.8|4
1634046940000|2021-10-12 13:55:40|43739.3|43719.3|43739.3|43719.3|43741.8|43721.8|43736.8|43716.8|3
1634046950000|2021-10-12 13:55:50|43740.5|43720.5|43743|43723|43745.5|43725.5|43740.5|43720.5|2
1634046960000|2021-10-12 13:56:00|43744.3|43724.3|43746.8|43726.8|43746.8|43726.8|43739.3|43719.3|7
1634046970000|2021-10-12 13:56:10|43741.8|43721.8|43740.5|43720.5|43749.3|43729.3|43740.5|43720.5|20
1634046980000|2021-10-12 13:56:20|43741.8|43721.8|43745.5|43725.5|43749.2|43729.2|43741.8|43721.8|6
1634046990000|2021-10-12 13:56:30|43744.3|43724.3|43718|43698|43744.3|43724.3|43714.3|43694.3|18
1634047000000|2021-10-12 13:56:40|43721.8|43701.8|43715.5|43695.5|43729.3|43709.3|43715.5|43695.5|5
1634047010000|2021-10-12 13:56:50|43713|43693|43720.5|43700.5|43720.5|43700.5|43709.3|43689.3|4
1634047020000|2021-10-12 13:57:00|43719.3|43699.3|43716.8|43696.8|43721.8|43701.8|43714.3|43694.3|5
1634047030000|2021-10-12 13:57:10|43715.5|43695.5|43721.8|43701.8|43721.8|43701.8|43715.5|43695.5|20
1634047040000|2021-10-12 13:57:20|43723|43703|43719.3|43699.3|43723|43703|43718|43698|25
1634047050000|2021-10-12 13:57:30|43720.5|43700.5|43716.8|43696.8|43721.8|43701.8|43711.8|43691.8|8
1634047060000|2021-10-12 13:57:40|43718|43698|43724.3|43704.3|43724.3|43704.3|43716.8|43696.8|10
1634047070000|2021-10-12 13:57:50|43721.8|43701.8|43740.5|43720.5|43740.5|43720.5|43721.8|43701.8|10
1634047080000|2021-10-12 13:58:00|43741.8|43721.8|43756.8|43736.8|43759.3|43739.3|43741.8|43721.8|13
1634047090000|2021-10-12 13:58:10|43751.8|43731.8|43754.3|43734.3|43754.3|43734.3|43736.8|43716.8|15
1634047100000|2021-10-12 13:58:20|43756.8|43736.8|43743|43723|43759.3|43739.3|43741.8|43721.8|14
1634047110000|2021-10-12 13:58:30|43744.3|43724.3|43746.8|43726.8|43746.8|43726.8|43741.8|43721.8|7
1634047120000|2021-10-12 13:58:40|43750.5|43730.5|43704.3|43684.3|43751.8|43731.8|43695.5|43675.5|50
1634047130000|2021-10-12 13:58:50|43705.5|43685.5|43698|43678|43711.8|43691.8|43698|43678|28
1634047140000|2021-10-12 13:59:00|43696.8|43676.8|43701.8|43681.8|43703|43683|43694.3|43674.3|15
1634047150000|2021-10-12 13:59:10|43704.3|43684.3|43708|43688|43714.3|43694.3|43701.8|43681.8|22
1634047160000|2021-10-12 13:59:20|43706.8|43686.8|43706.8|43686.8|43708|43688|43705.5|43685.5|0
1634047170000|2021-10-12 13:59:30|43705.5|43685.5|43709.3|43689.3|43710.5|43690.5|43704.2|43684.2|16
1634047180000|2021-10-12 13:59:40|43710.5|43690.5|43711.8|43691.8|43711.8|43691.8|43706.8|43686.8|5
1634047190000|2021-10-12 13:59:50|43709.3|43689.3|43709.3|43689.3|43714.3|43694.3|43708|43688|10
1634047200000|2021-10-12 14:00:00|43708|43688|43740.5|43720.5|43741.8|43721.8|43708|43688|36
1634047210000|2021-10-12 14:00:10|43741.7|43721.7|43730.5|43710.5|43745.5|43725.5|43730.5|43710.5|29
1634047220000|2021-10-12 14:00:20|43729.2|43709.2|43711.7|43691.7|43731.7|43711.7|43711.7|43691.7|19
1634047230000|2021-10-12 14:00:30|43709.2|43689.2|43711.7|43691.7|43719.2|43699.2|43709.2|43689.2|16
1634047240000|2021-10-12 14:00:40|43710.5|43690.5|43711.7|43691.7|43714.2|43694.2|43706.7|43686.7|6
1634047250000|2021-10-12 14:00:50|43714.2|43694.2|43736.7|43716.7|43736.7|43716.7|43711.7|43691.7|5
1634047260000|2021-10-12 14:01:00|43738|43718|43743|43723|43749.2|43729.2|43736.7|43716.7|12
1634047270000|2021-10-12 14:01:10|43741.7|43721.7|43729.2|43709.2|43745.5|43725.5|43729.2|43709.2|8
1634047280000|2021-10-12 14:01:20|43726.7|43706.7|43709.2|43689.2|43729.2|43709.2|43706.7|43686.7|2
1634047290000|2021-10-12 14:01:30|43706.7|43686.7|43694.2|43674.2|43706.7|43686.7|43693|43673|21
1634047300000|2021-10-12 14:01:40|43691.7|43671.7|43695.5|43675.5|43696.7|43676.7|43691.7|43671.7|18
1634047310000|2021-10-12 14:01:50|43691.7|43671.7|43705.5|43685.5|43706.7|43686.7|43691.7|43671.7|31
1634047320000|2021-10-12 14:02:00|43706.7|43686.7|43679.2|43659.2|43706.7|43686.7|43676.7|43656.7|34
1634047330000|2021-10-12 14:02:10|43680.5|43660.5|43684.2|43664.2|43684.2|43664.2|43679.2|43659.2|13
1634047340000|2021-10-12 14:02:20|43681.7|43661.7|43653|43633|43681.7|43661.7|43651.7|43631.7|85
1634047350000|2021-10-12 14:02:30|43654.3|43634.3|43654.2|43634.2|43658|43638|43651.7|43631.7|7
1634047360000|2021-10-12 14:02:40|43656.7|43636.7|43659.2|43639.2|43666.7|43646.7|43656.7|43636.7|13
1634047370000|2021-10-12 14:02:50|43658|43638|43666.7|43646.7|43666.7|43646.7|43649.2|43629.2|10
1634047380000|2021-10-12 14:03:00|43664.2|43644.2|43664.2|43644.2|43674.2|43654.2|43663|43643|7
1634047390000|2021-10-12 14:03:10|43663|43643|43654.2|43634.2|43666.7|43646.7|43649.2|43629.2|9
1634047400000|2021-10-12 14:03:20|43653|43633|43636.7|43616.7|43654.2|43634.2|43634.2|43614.2|13
1634047410000|2021-10-12 14:03:30|43639.2|43619.2|43639.2|43619.2|43649.2|43629.2|43636.7|43616.7|8
1634047420000|2021-10-12 14:03:40|43636.7|43616.7|43633|43613|43636.7|43616.7|43629.2|43609.2|10
1634047430000|2021-10-12 14:03:50|43631.7|43611.7|43636.7|43616.7|43644.2|43624.2|43631.7|43611.7|20
1634047440000|2021-10-12 14:04:00|43634.2|43614.2|43639.2|43619.2|43639.2|43619.2|43626.7|43606.7|13
1634047450000|2021-10-12 14:04:10|43640.5|43620.5|43644.2|43624.2|43655.5|43635.5|43640.5|43620.5|13
1634047460000|2021-10-12 14:04:20|43643|43623|43651.7|43631.7|43654.2|43634.2|43641.7|43621.7|12
1634047470000|2021-10-12 14:04:30|43653|43633|43644.2|43624.2|43656.7|43636.7|43636.7|43616.7|17
1634047480000|2021-10-12 14:04:40|43643|43623|43621.7|43601.7|43643|43623|43619.2|43599.2|14
1634047490000|2021-10-12 14:04:50|43620.5|43600.5|43630.5|43610.5|43636.7|43616.7|43619.2|43599.2|72
1634047500000|2021-10-12 14:05:00|43631.7|43611.7|43646.7|43626.7|43648|43628|43631.7|43611.7|17
1634047510000|2021-10-12 14:05:10|43645.5|43625.5|43655.5|43635.5|43655.5|43635.5|43643|43623|22
1634047520000|2021-10-12 14:05:20|43656.7|43636.7|43655.5|43635.5|43656.7|43636.7|43650.5|43630.5|8
1634047530000|2021-10-12 14:05:30|43656.7|43636.7|43668|43648|43673|43653|43656.7|43636.7|13
1634047540000|2021-10-12 14:05:40|43666.7|43646.7|43654.2|43634.2|43666.7|43646.7|43654.2|43634.2|8
1634047550000|2021-10-12 14:05:50|43653|43633|43654.2|43634.2|43659.2|43639.2|43651.7|43631.7|4
1634047560000|2021-10-12 14:06:00|43653|43633|43631.7|43611.7|43653|43633|43624.2|43604.2|13
1634047570000|2021-10-12 14:06:10|43633|43613|43644.2|43624.2|43649.2|43629.2|43631.7|43611.7|9
1634047580000|2021-10-12 14:06:20|43648|43628|43659.2|43639.2|43659.2|43639.2|43648|43628|3
1634047590000|2021-10-12 14:06:30|43656.7|43636.7|43663|43643|43666.7|43646.7|43656.7|43636.7|15
1634047600000|2021-10-12 14:06:40|43661.7|43641.7|43664.2|43644.2|43664.2|43644.2|43649.2|43629.2|6
1634047610000|2021-10-12 14:06:50|43665.5|43645.5|43674.2|43654.2|43676.7|43656.7|43665.5|43645.5|8
1634047620000|2021-10-12 14:07:00|43671.7|43651.7|43659.2|43639.2|43671.7|43651.7|43659.2|43639.2|3
1634047630000|2021-10-12 14:07:10|43661.7|43641.7|43644.2|43624.2|43665.5|43645.5|43641.7|43621.7|6
1634047640000|2021-10-12 14:07:20|43643|43623|43640.5|43620.5|43648|43628|43639.2|43619.2|13
1634047650000|2021-10-12 14:07:30|43638|43618|43631.7|43611.7|43639.2|43619.2|43629.2|43609.2|14
1634047660000|2021-10-12 14:07:40|43630.5|43610.5|43616.7|43596.7|43630.5|43610.5|43616.7|43596.7|10
1634047670000|2021-10-12 14:07:50|43618|43598|43619.2|43599.2|43621.7|43601.7|43616.7|43596.7|8
1634047680000|2021-10-12 14:08:00|43620.5|43600.5|43629.2|43609.2|43633|43613|43620.5|43600.5|19
1634047690000|2021-10-12 14:08:10|43630.5|43610.5|43644.2|43624.2|43644.2|43624.2|43630.5|43610.5|13
1634047700000|2021-10-12 14:08:20|43645.5|43625.5|43654.2|43634.2|43654.2|43634.2|43645.5|43625.5|3
1634047710000|2021-10-12 14:08:30|43655.5|43635.5|43646.7|43626.7|43665.5|43645.5|43646.7|43626.7|16
1634047720000|2021-10-12 14:08:40|43649.2|43629.2|43649.2|43629.2|43651.7|43631.7|43646.7|43626.7|5
1634047730000|2021-10-12 14:08:50|43646.7|43626.7|43651.7|43631.7|43654.2|43634.2|43646.7|43626.7|9
1634047740000|2021-10-12 14:09:00|43649.2|43629.2|43659.2|43639.2|43659.2|43639.2|43646.7|43626.7|8
1634047750000|2021-10-12 14:09:10|43660.5|43640.5|43654.2|43634.2|43669.2|43649.2|43654.2|43634.2|26
1634047760000|2021-10-12 14:09:20|43651.7|43631.7|43641.7|43621.7|43651.7|43631.7|43639.2|43619.2|0
1634047770000|2021-10-12 14:09:30|43643|43623|43644.2|43624.2|43651.7|43631.7|43643|43623|34
1634047780000|2021-10-12 14:09:40|43643|43623|43638|43618|43645.5|43625.5|43638|43618|6
1634047790000|2021-10-12 14:09:50|43640.5|43620.5|43619.2|43599.2|43640.5|43620.5|43617.9|43597.9|12
1634047800000|2021-10-12 14:10:00|43617.9|43597.9|43631.7|43611.7|43631.7|43611.7|43616.7|43596.7|7
1634047810000|2021-10-12 14:10:10|43633|43613|43606.7|43586.7|43634.2|43614.2|43606.7|43586.7|37
1634047820000|2021-10-12 14:10:20|43605.4|43585.4|43624.2|43604.2|43624.2|43604.2|43604.2|43584.2|12
1634047830000|2021-10-12 14:10:30|43626.7|43606.7|43634.2|43614.2|43634.2|43614.2|43626.7|43606.7|5
1634047840000|2021-10-12 14:10:40|43632.9|43612.9|43636.7|43616.7|43636.7|43616.7|43632.9|43612.9|11
1634047850000|2021-10-12 14:10:50|43631.7|43611.7|43639.2|43619.2|43640.4|43620.4|43629.1|43609.1|16
1634047860000|2021-10-12 14:11:00|43637.9|43617.9|43634.2|43614.2|43637.9|43617.9|43631.7|43611.7|0
1634047870000|2021-10-12 14:11:10|43636.7|43616.7|43629.2|43609.2|43636.7|43616.7|43629.2|43609.2|8
1634047880000|2021-10-12 14:11:20|43632.9|43612.9|43626.7|43606.7|43634.2|43614.2|43626.7|43606.7|2
1634047890000|2021-10-12 14:11:30|43622.9|43602.9|43614.2|43594.2|43622.9|43602.9|43612.9|43592.9|12
1634047900000|2021-10-12 14:11:40|43615.4|43595.4|43611.7|43591.7|43617.9|43597.9|43611.7|43591.7|3
1634047910000|2021-10-12 14:11:50|43612.9|43592.9|43620.4|43600.4|43620.4|43600.4|43612.9|43592.9|8
1634047920000|2021-10-12 14:12:00|43619.2|43599.2|43605.4|43585.4|43619.2|43599.2|43605.4|43585.4|10
1634047930000|2021-10-12 14:12:10|43601.7|43581.7|43570.4|43550.4|43601.7|43581.7|43566.7|43546.7|90
1634047940000|2021-10-12 14:12:20|43569.2|43549.2|43571.7|43551.7|43574.2|43554.2|43569.2|43549.2|32
1634047950000|2021-10-12 14:12:30|43569.2|43549.2|43564.2|43544.2|43569.2|43549.2|43564.2|43544.2|15
1634047960000|2021-10-12 14:12:40|43561.6|43541.6|43561.7|43541.7|43564.2|43544.2|43559.2|43539.2|24
1634047970000|2021-10-12 14:12:50|43562.9|43542.9|43567.9|43547.9|43570.4|43550.4|43561.7|43541.7|11
1634047980000|2021-10-12 14:13:00|43571.7|43551.7|43556.7|43536.7|43574.2|43554.2|43556.7|43536.7|38
1634047990000|2021-10-12 14:13:10|43554.2|43534.2|43551.7|43531.7|43556.7|43536.7|43551.7|43531.7|4
1634048000000|2021-10-12 14:13:20|43549.2|43529.2|43544.1|43524.1|43549.2|43529.2|43544.1|43524.1|13
1634048010000|2021-10-12 14:13:30|43545.4|43525.4|43539.2|43519.2|43545.4|43525.4|43539.2|43519.2|19
1634048020000|2021-10-12 14:13:40|43540.4|43520.4|43536.6|43516.6|43540.4|43520.4|43536.6|43516.6|10
1634048030000|2021-10-12 14:13:50|43534.1|43514.1|43542.9|43522.9|43542.9|43522.9|43534.1|43514.1|12
1634048040000|2021-10-12 14:14:00|43540.4|43520.4|43542.9|43522.9|43542.9|43522.9|43539.2|43519.2|8
1634048050000|2021-10-12 14:14:10|43545.4|43525.4|43554.2|43534.2|43556.7|43536.7|43545.4|43525.4|6
1634048060000|2021-10-12 14:14:20|43552.9|43532.9|43557.9|43537.9|43559.2|43539.2|43552.9|43532.9|22
1634048070000|2021-10-12 14:14:30|43556.7|43536.7|43560.4|43540.4|43561.7|43541.7|43556.7|43536.7|3
1634048080000|2021-10-12 14:14:40|43561.7|43541.7|43566.6|43546.6|43574.2|43554.2|43560.4|43540.4|26
1634048090000|2021-10-12 14:14:50|43567.9|43547.9|43557.9|43537.9|43567.9|43547.9|43556.7|43536.7|7
1634048100000|2021-10-12 14:15:00|43556.7|43536.7|43569.2|43549.2|43569.2|43549.2|43546.7|43526.7|24
1634048110000|2021-10-12 14:15:10|43567.9|43547.9|43549.2|43529.2|43570.4|43550.4|43546.7|43526.7|25
1634048120000|2021-10-12 14:15:20|43550.4|43530.4|43564.2|43544.2|43564.2|43544.2|43549.2|43529.2|11
1634048130000|2021-10-12 14:15:30|43569.2|43549.2|43579.2|43559.2|43579.2|43559.2|43569.2|43549.2|17
1634048140000|2021-10-12 14:15:40|43577.9|43557.9|43576.7|43556.7|43577.9|43557.9|43569.2|43549.2|14
1634048150000|2021-10-12 14:15:50|43579.2|43559.2|43577.9|43557.9|43582.9|43562.9|43577.9|43557.9|3
1634048160000|2021-10-12 14:16:00|43571.7|43551.7|43555.4|43535.4|43571.7|43551.7|43551.7|43531.7|14
1634048170000|2021-10-12 14:16:10|43556.7|43536.7|43546.7|43526.7|43556.7|43536.7|43546.7|43526.7|15
1634048180000|2021-10-12 14:16:20|43549.2|43529.2|43549.2|43529.2|43551.7|43531.7|43545.4|43525.4|13
1634048190000|2021-10-12 14:16:30|43550.4|43530.4|43539.2|43519.2|43551.7|43531.7|43536.7|43516.7|13
1634048200000|2021-10-12 14:16:40|43537.9|43517.9|43536.6|43516.6|43537.9|43517.9|43534.1|43514.1|9
1634048210000|2021-10-12 14:16:50|43535.4|43515.4|43544.1|43524.1|43546.6|43526.6|43534.1|43514.1|11
1634048220000|2021-10-12 14:17:00|43541.6|43521.6|43505.4|43485.4|43541.6|43521.6|43496.6|43476.6|61
1634048230000|2021-10-12 14:17:10|43506.6|43486.6|43499.1|43479.1|43507.9|43487.9|43499.1|43479.1|11
1634048240000|2021-10-12 14:17:20|43500.4|43480.4|43499.1|43479.1|43500.4|43480.4|43497.9|43477.9|11
1634048250000|2021-10-12 14:17:30|43501.6|43481.6|43515.4|43495.4|43515.4|43495.4|43501.6|43481.6|14
1634048260000|2021-10-12 14:17:40|43514.1|43494.1|43502.8|43482.8|43514.1|43494.1|43502.8|43482.8|10
1634048270000|2021-10-12 14:17:50|43499.1|43479.1|43496.6|43476.6|43500.4|43480.4|43496.6|43476.6|10
1634048280000|2021-10-12 14:18:00|43499.1|43479.1|43505.4|43485.4|43505.4|43485.4|43496.6|43476.6|10
1634048290000|2021-10-12 14:18:10|43502.9|43482.9|43519.1|43499.1|43519.1|43499.1|43502.9|43482.9|15
1634048300000|2021-10-12 14:18:20|43521.6|43501.6|43522.9|43502.9|43524.1|43504.1|43520.4|43500.4|5
1634048310000|2021-10-12 14:18:30|43521.6|43501.6|43514.1|43494.1|43524.1|43504.1|43514.1|43494.1|11
1634048320000|2021-10-12 14:18:40|43515.4|43495.4|43512.9|43492.9|43516.6|43496.6|43512.9|43492.9|3
1634048330000|2021-10-12 14:18:50|43514.1|43494.1|43519.1|43499.1|43519.1|43499.1|43514.1|43494.1|4
1634048340000|2021-10-12 14:19:00|43516.6|43496.6|43502.9|43482.9|43516.6|43496.6|43501.6|43481.6|13
1634048350000|2021-10-12 14:19:10|43504.1|43484.1|43497.9|43477.9|43504.1|43484.1|43496.6|43476.6|20
1634048360000|2021-10-12 14:19:20|43499.1|43479.1|43507.9|43487.9|43507.9|43487.9|43497.9|43477.9|3
1634048370000|2021-10-12 14:19:30|43509.1|43489.1|43516.6|43496.6|43521.6|43501.6|43509.1|43489.1|7
1634048380000|2021-10-12 14:19:40|43517.9|43497.9|43517.9|43497.9|43521.6|43501.6|43515.4|43495.4|11
1634048390000|2021-10-12 14:19:50|43519.1|43499.1|43522.9|43502.9|43524.1|43504.1|43517.9|43497.9|4
1634048400000|2021-10-12 14:20:00|43521.6|43501.6|43519.1|43499.1|43521.6|43501.6|43510.4|43490.4|31
1634048410000|2021-10-12 14:20:10|43516.7|43496.7|43525.4|43505.4|43525.4|43505.4|43509.1|43489.1|10
1634048420000|2021-10-12 14:20:20|43529.1|43509.1|43504.1|43484.1|43529.1|43509.1|43501.6|43481.6|25
1634048430000|2021-10-12 14:20:30|43502.9|43482.9|43511.6|43491.6|43511.6|43491.6|43501.6|43481.6|4
1634048440000|2021-10-12 14:20:40|43512.9|43492.9|43524.1|43504.1|43524.1|43504.1|43511.6|43491.6|8
1634048450000|2021-10-12 14:20:50|43525.4|43505.4|43534.1|43514.1|43536.6|43516.6|43525.4|43505.4|10
1634048460000|2021-10-12 14:21:00|43536.6|43516.6|43544.1|43524.1|43549.1|43529.1|43534.1|43514.1|19
1634048470000|2021-10-12 14:21:10|43541.6|43521.6|43526.6|43506.6|43541.6|43521.6|43526.6|43506.6|6
1634048480000|2021-10-12 14:21:20|43524.1|43504.1|43522.9|43502.9|43526.6|43506.6|43521.6|43501.6|7
1634048490000|2021-10-12 14:21:30|43521.6|43501.6|43524.1|43504.1|43526.6|43506.6|43519.1|43499.1|8
1634048500000|2021-10-12 14:21:40|43525.4|43505.4|43521.6|43501.6|43526.6|43506.6|43521.6|43501.6|5
1634048510000|2021-10-12 14:21:50|43524.1|43504.1|43474.1|43454.1|43524.1|43504.1|43474.1|43454.1|34
1634048520000|2021-10-12 14:22:00|43475.4|43455.4|43489.1|43469.1|43489.1|43469.1|43475.4|43455.4|13
1634048530000|2021-10-12 14:22:10|43487.9|43467.9|43481.6|43461.6|43489.1|43469.1|43480.4|43460.4|12
1634048540000|2021-10-12 14:22:20|43482.9|43462.9|43476.6|43456.6|43484.1|43464.1|43474.1|43454.1|12
1634048550000|2021-10-12 14:22:30|43479.1|43459.1|43486.6|43466.6|43489.2|43469.2|43479.1|43459.1|18
1634048560000|2021-10-12 14:22:40|43485.4|43465.4|43491.6|43471.6|43494.1|43474.1|43484.1|43464.1|13
1634048570000|2021-10-12 14:22:50|43492.9|43472.9|43508|43488|43508|43488|43491.6|43471.6|14
1634048580000|2021-10-12 14:23:00|43506.7|43486.7|43501.6|43481.6|43507.9|43487.9|43499.1|43479.1|5
1634048590000|2021-10-12 14:23:10|43504.1|43484.1|43501.6|43481.6|43506.6|43486.6|43501.6|43481.6|6
1634048600000|2021-10-12 14:23:20|43504.1|43484.1|43509.2|43489.2|43509.2|43489.2|43504.1|43484.1|4
1634048610000|2021-10-12 14:23:30|43510.5|43490.5|43531.6|43511.6|43531.6|43511.6|43510.5|43490.5|11
1634048620000|2021-10-12 14:23:40|43530.4|43510.4|43536.6|43516.6|43539.2|43519.2|43529.1|43509.1|10
1634048630000|2021-10-12 14:23:50|43534.1|43514.1|43536.6|43516.6|43536.6|43516.6|43531.6|43511.6|11
1634048640000|2021-10-12 14:24:00|43535.4|43515.4|43536.6|43516.6|43537.9|43517.9|43534.1|43514.1|10
1634048650000|2021-10-12 14:24:10|43535.4|43515.4|43526.6|43506.6|43535.4|43515.4|43521.6|43501.6|16
1634048660000|2021-10-12 14:24:20|43530.4|43510.4|43515.4|43495.4|43532.9|43512.9|43515.4|43495.4|12
1634048670000|2021-10-12 14:24:30|43516.6|43496.6|43519.1|43499.1|43521.6|43501.6|43511.6|43491.6|6
1634048680000|2021-10-12 14:24:40|43521.6|43501.6|43519.1|43499.1|43521.6|43501.6|43519.1|43499.1|2
1634048690000|2021-10-12 14:24:50|43514.1|43494.1|43514.1|43494.1|43524.1|43504.1|43514.1|43494.1|10
1634048700000|2021-10-12 14:25:00|43506.6|43486.6|43489.1|43469.1|43506.6|43486.6|43482.9|43462.9|20
1634048710000|2021-10-12 14:25:10|43494.2|43474.2|43497.9|43477.9|43497.9|43477.9|43492.9|43472.9|1
1634048720000|2021-10-12 14:25:20|43504.1|43484.1|43506.6|43486.6|43506.6|43486.6|43496.6|43476.6|38
1634048730000|2021-10-12 14:25:30|43507.9|43487.9|43499.1|43479.1|43509.2|43489.2|43499.1|43479.1|4
1634048740000|2021-10-12 14:25:40|43497.9|43477.9|43484.1|43464.1|43497.9|43477.9|43482.8|43462.8|10
1634048750000|2021-10-12 14:25:50|43482.8|43462.8|43454.1|43434.1|43486.6|43466.6|43454.1|43434.1|13
1634048760000|2021-10-12 14:26:00|43457.9|43437.9|43460.4|43440.4|43469.1|43449.1|43457.9|43437.9|22
1634048770000|2021-10-12 14:26:10|43456.7|43436.7|43451.6|43431.6|43459.1|43439.1|43451.6|43431.6|7
1634048780000|2021-10-12 14:26:20|43454.1|43434.1|43460.4|43440.4|43460.4|43440.4|43454.1|43434.1|8
1634048790000|2021-10-12 14:26:30|43462.8|43442.8|43474.1|43454.1|43474.1|43454.1|43462.8|43442.8|6
1634048800000|2021-10-12 14:26:40|43476.6|43456.6|43489.1|43469.1|43491.6|43471.6|43474.1|43454.1|8
1634048810000|2021-10-12 14:26:50|43491.6|43471.6|43490.4|43470.4|43496.6|43476.6|43489.2|43469.2|30
1634048820000|2021-10-12 14:27:00|43489.1|43469.1|43516.6|43496.6|43516.6|43496.6|43481.6|43461.6|36
1634048830000|2021-10-12 14:27:10|43517.9|43497.9|43514.1|43494.1|43519.1|43499.1|43510.4|43490.4|13
1634048840000|2021-10-12 14:27:20|43515.4|43495.4|43515.4|43495.4|43521.7|43501.7|43514.1|43494.1|6
1634048850000|2021-10-12 14:27:30|43514.1|43494.1|43522.9|43502.9|43522.9|43502.9|43514.1|43494.1|1
1634048860000|2021-10-12 14:27:40|43524.1|43504.1|43528|43508|43528|43508|43524.1|43504.1|3
1634048870000|2021-10-12 14:27:50|43530.5|43510.5|43529.1|43509.1|43540.4|43520.4|43529.1|43509.1|13
1634048880000|2021-10-12 14:28:00|43530.4|43510.4|43517.9|43497.9|43534.1|43514.1|43517.9|43497.9|13
1634048890000|2021-10-12 14:28:10|43514.1|43494.1|43511.6|43491.6|43514.1|43494.1|43506.6|43486.6|6
1634048900000|2021-10-12 14:28:20|43510.4|43490.4|43512.9|43492.9|43512.9|43492.9|43506.6|43486.6|3
1634048910000|2021-10-12 14:28:30|43511.6|43491.6|43505.4|43485.4|43514.1|43494.1|43505.4|43485.4|3
1634048920000|2021-10-12 14:28:40|43502.9|43482.9|43489.1|43469.1|43502.9|43482.9|43485.4|43465.4|17
1634048930000|2021-10-12 14:28:50|43486.6|43466.6|43497.9|43477.9|43497.9|43477.9|43485.4|43465.4|1
1634048940000|2021-10-12 14:29:00|43500.4|43480.4|43521.6|43501.6|43522.8|43502.8|43500.4|43480.4|21
1634048950000|2021-10-12 14:29:10|43522.9|43502.9|43539.1|43519.1|43541.6|43521.6|43522.9|43502.9|4
1634048960000|2021-10-12 14:29:20|43536.6|43516.6|43539.1|43519.1|43539.1|43519.1|43532.9|43512.9|15
1634048970000|2021-10-12 14:29:30|43537.8|43517.8|43536.6|43516.6|43541.6|43521.6|43534.1|43514.1|6
1634048980000|2021-10-12 14:29:40|43535.4|43515.4|43544.1|43524.1|43547.8|43527.8|43535.4|43515.4|4
1634048990000|2021-10-12 14:29:50|43545.4|43525.4|43549.1|43529.1|43549.1|43529.1|43541.6|43521.6|2
1634049000000|2021-10-12 14:30:00|43550.3|43530.3|43537.8|43517.8|43550.3|43530.3|43536.6|43516.6|29
1634049010000|2021-10-12 14:30:10|43535.3|43515.3|43534.1|43514.1|43539.1|43519.1|43534.1|43514.1|27
1634049020000|2021-10-12 14:30:20|43531.6|43511.6|43535.3|43515.3|43537.8|43517.8|43531.6|43511.6|13
1634049030000|2021-10-12 14:30:30|43536.6|43516.6|43532.8|43512.8|43536.6|43516.6|43532.8|43512.8|6
1634049040000|2021-10-12 14:30:40|43531.6|43511.6|43516.5|43496.5|43531.6|43511.6|43515.3|43495.3|8
1634049050000|2021-10-12 14:30:50|43515.3|43495.3|43514.1|43494.1|43519.1|43499.1|43514.1|43494.1|3
1634049060000|2021-10-12 14:31:00|43511.6|43491.6|43501.6|43481.6|43516.6|43496.6|43501.6|43481.6|9
1634049070000|2021-10-12 14:31:10|43502.8|43482.8|43506.6|43486.6|43506.6|43486.6|43501.6|43481.6|7
1634049080000|2021-10-12 14:31:20|43507.8|43487.8|43524.1|43504.1|43524.1|43504.1|43507.8|43487.8|8
1634049090000|2021-10-12 14:31:30|43522.8|43502.8|43514.1|43494.1|43524.1|43504.1|43514.1|43494.1|4
1634049100000|2021-10-12 14:31:40|43515.3|43495.3|43519.1|43499.1|43519.1|43499.1|43512.8|43492.8|0
1634049110000|2021-10-12 14:31:50|43521.6|43501.6|43525.3|43505.3|43526.6|43506.6|43521.6|43501.6|8
1634049120000|2021-10-12 14:32:00|43521.6|43501.6|43529.1|43509.1|43530.3|43510.3|43520.3|43500.3|9
1634049130000|2021-10-12 14:32:10|43524.1|43504.1|43524.1|43504.1|43524.1|43504.1|43524.1|43504.1|2
1634049140000|2021-10-12 14:32:20|43516.6|43496.6|43506.6|43486.6|43516.6|43496.6|43506.6|43486.6|11
1634049150000|2021-10-12 14:32:30|43507.8|43487.8|43511.6|43491.6|43511.6|43491.6|43506.6|43486.6|2
1634049160000|2021-10-12 14:32:40|43516.6|43496.6|43521.6|43501.6|43527.8|43507.8|43516.6|43496.6|4
1634049170000|2021-10-12 14:32:50|43520.3|43500.3|43519.1|43499.1|43521.6|43501.6|43519.1|43499.1|2
1634049180000|2021-10-12 14:33:00|43516.6|43496.6|43530.3|43510.3|43531.6|43511.6|43516.6|43496.6|10
1634049190000|2021-10-12 14:33:10|43531.6|43511.6|43545.3|43525.3|43546.6|43526.6|43530.3|43510.3|19
1634049200000|2021-10-12 14:33:20|43544.1|43524.1|43551.6|43531.6|43551.6|43531.6|43544.1|43524.1|2
1634049210000|2021-10-12 14:33:30|43550.3|43530.3|43539.1|43519.1|43550.3|43530.3|43534.1|43514.1|5
1634049220000|2021-10-12 14:33:40|43536.6|43516.6|43539.1|43519.1|43539.1|43519.1|43534.1|43514.1|3
1634049230000|2021-10-12 14:33:50|43540.3|43520.3|43536.6|43516.6|43540.3|43520.3|43536.6|43516.6|1
1634049240000|2021-10-12 14:34:00|43539.1|43519.1|43524.1|43504.1|43539.1|43519.1|43524.1|43504.1|4
1634049250000|2021-10-12 14:34:10|43521.6|43501.6|43519|43499|43521.6|43501.6|43515.3|43495.3|6
1634049260000|2021-10-12 14:34:20|43517.8|43497.8|43494|43474|43517.8|43497.8|43494|43474|16
1634049270000|2021-10-12 14:34:30|43492.8|43472.8|43496.5|43476.5|43497.8|43477.8|43491.5|43471.5|5
1634049280000|2021-10-12 14:34:40|43497.8|43477.8|43499|43479|43500.3|43480.3|43495.3|43475.3|2
1634049290000|2021-10-12 14:34:50|43501.5|43481.5|43486.5|43466.5|43504|43484|43486.5|43466.5|4
1634049300000|2021-10-12 14:35:00|43484|43464|43474|43454|43484|43464|43466.5|43446.5|24
1634049310000|2021-10-12 14:35:10|43475.3|43455.3|43462.8|43442.8|43475.3|43455.3|43462.8|43442.8|5
1634049320000|2021-10-12 14:35:20|43461.5|43441.5|43445.3|43425.3|43461.5|43441.5|43444|43424|12
1634049330000|2021-10-12 14:35:30|43444|43424|43450.3|43430.3|43455.3|43435.3|43442.8|43422.8|10
1634049340000|2021-10-12 14:35:40|43447.8|43427.8|43446.5|43426.5|43450.3|43430.3|43444|43424|11
1634049350000|2021-10-12 14:35:50|43447.8|43427.8|43439|43419|43449|43429|43436.5|43416.5|13
1634049360000|2021-10-12 14:36:00|43440.3|43420.3|43439|43419|43444|43424|43439|43419|9
1634049370000|2021-10-12 14:36:10|43440.3|43420.3|43441.5|43421.5|43444|43424|43439|43419|0
1634049380000|2021-10-12 14:36:20|43440.3|43420.3|43416.5|43396.5|43440.3|43420.3|43416.5|43396.5|18
1634049390000|2021-10-12 14:36:30|43415.3|43395.3|43416.5|43396.5|43421.5|43401.5|43415.3|43395.3|9
1634049400000|2021-10-12 14:36:40|43415.3|43395.3|43419|43399|43420.3|43400.3|43414|43394|101
1634049410000|2021-10-12 14:36:50|43417.8|43397.8|43400.3|43380.3|43417.8|43397.8|43400.3|43380.3|27
1634049420000|2021-10-12 14:37:00|43402.8|43382.8|43386.6|43366.6|43402.8|43382.8|43381.6|43361.6|32
1634049430000|2021-10-12 14:37:10|43387.8|43367.8|43396.5|43376.5|43400.3|43380.3|43387.8|43367.8|13
1634049440000|2021-10-12 14:37:20|43399|43379|43417.8|43397.8|43420.3|43400.3|43390.3|43370.3|15
1634049450000|2021-10-12 14:37:30|43419|43399|43421.5|43401.5|43421.5|43401.5|43416.5|43396.5|9
1634049460000|2021-10-12 14:37:40|43422.8|43402.8|43456.5|43436.5|43459|43439|43422.8|43402.8|23
1634049470000|2021-10-12 14:37:50|43457.8|43437.8|43451.5|43431.5|43461.5|43441.5|43451.5|43431.5|9
1634049480000|2021-10-12 14:38:00|43450.3|43430.3|43439|43419|43450.3|43430.3|43439|43419|20
1634049490000|2021-10-12 14:38:10|43444|43424|43439|43419|43451.5|43431.5|43434|43414|12
1634049500000|2021-10-12 14:38:20|43441.6|43421.6|43439|43419|43444|43424|43439|43419|0
1634049510000|2021-10-12 14:38:30|43440.3|43420.3|43459|43439|43462.8|43442.8|43439|43419|9
1634049520000|2021-10-12 14:38:40|43456.5|43436.5|43445.3|43425.3|43456.5|43436.5|43441.5|43421.5|6
1634049530000|2021-10-12 14:38:50|43444|43424|43439|43419|43446.5|43426.5|43439|43419|2
1634049540000|2021-10-12 14:39:00|43435.2|43415.2|43416.5|43396.5|43435.2|43415.2|43411.5|43391.5|80
1634049550000|2021-10-12 14:39:10|43417.8|43397.8|43434|43414|43434|43414|43417.8|43397.8|15
1634049560000|2021-10-12 14:39:20|43435.3|43415.3|43424|43404|43435.3|43415.3|43420.3|43400.3|6
1634049570000|2021-10-12 14:39:30|43426.5|43406.5|43434|43414|43434|43414|43422.8|43402.8|7
1634049580000|2021-10-12 14:39:40|43436.5|43416.5|43441.5|43421.5|43441.5|43421.5|43434|43414|10
1634049590000|2021-10-12 14:39:50|43444|43424|43446.5|43426.5|43446.5|43426.5|43441.5|43421.5|2
1634049600000|2021-10-12 14:40:00|43447.8|43427.8|43461.5|43441.5|43461.5|43441.5|43446.5|43426.5|6
1634049610000|2021-10-12 14:40:10|43464|43444|43472.8|43452.8|43472.8|43452.8|43464|43444|23
1634049620000|2021-10-12 14:40:20|43471.5|43451.5|43466.5|43446.5|43474|43454|43464|43444|13
1634049630000|2021-10-12 14:40:30|43464|43444|43454|43434|43466.5|43446.5|43454|43434|6
1634049640000|2021-10-12 14:40:40|43452.8|43432.8|43451.5|43431.5|43454|43434|43451.5|43431.5|6
1634049650000|2021-10-12 14:40:50|43449|43429|43449|43429|43449|43429|43446.5|43426.5|5
1634049660000|2021-10-12 14:41:00|43451.6|43431.6|43446.5|43426.5|43454|43434|43446.5|43426.5|8
1634049670000|2021-10-12 14:41:10|43444|43424|43445.3|43425.3|43445.3|43425.3|43444|43424|4
1634049680000|2021-10-12 14:41:20|43446.5|43426.5|43445.3|43425.3|43446.5|43426.5|43445.3|43425.3|5
1634049690000|2021-10-12 14:41:30|43444|43424|43439|43419|43444|43424|43439|43419|3
1634049700000|2021-10-12 14:41:40|43442.8|43422.8|43461.5|43441.5|43461.5|43441.5|43442.8|43422.8|7
1634049710000|2021-10-12 14:41:50|43462.8|43442.8|43461.5|43441.5|43466.5|43446.5|43461.5|43441.5|7
1634049720000|2021-10-12 14:42:00|43460.3|43440.3|43460.3|43440.3|43460.3|43440.3|43454|43434|5
1634049730000|2021-10-12 14:42:10|43461.5|43441.5|43474|43454|43474|43454|43461.5|43441.5|9
1634049740000|2021-10-12 14:42:20|43471.6|43451.6|43464|43444|43471.6|43451.6|43464|43444|3
1634049750000|2021-10-12 14:42:30|43466.5|43446.5|43475.3|43455.3|43475.3|43455.3|43466.5|43446.5|4
1634049760000|2021-10-12 14:42:40|43477.8|43457.8|43476.5|43456.5|43477.8|43457.8|43476.5|43456.5|7
1634049770000|2021-10-12 14:42:50|43474|43454|43469|43449|43474|43454|43469|43449|2
1634049780000|2021-10-12 14:43:00|43474|43454|43499|43479|43499|43479|43474|43454|21
1634049790000|2021-10-12 14:43:10|43497.8|43477.8|43486.5|43466.5|43516.5|43496.5|43486.5|43466.5|33
1634049800000|2021-10-12 14:43:20|43489|43469|43504|43484|43504|43484|43489|43469|89
1634049810000|2021-10-12 14:43:30|43505.2|43485.2|43504|43484|43524|43504|43504|43484|35
1634049820000|2021-10-12 14:43:40|43501.5|43481.5|43504|43484|43506.5|43486.5|43501.5|43481.5|8
1634049830000|2021-10-12 14:43:50|43501.5|43481.5|43491.5|43471.5|43501.5|43481.5|43491.5|43471.5|11
1634049840000|2021-10-12 14:44:00|43492.7|43472.7|43499|43479|43501.5|43481.5|43492.7|43472.7|2
1634049850000|2021-10-12 14:44:10|43500.2|43480.2|43500.3|43480.3|43501.5|43481.5|43499|43479|2
1634049860000|2021-10-12 14:44:20|43501.5|43481.5|43501.5|43481.5|43501.5|43481.5|43497.8|43477.8|4
1634049870000|2021-10-12 14:44:30|43499|43479|43499|43479|43499|43479|43499|43479|3
1634049880000|2021-10-12 14:44:40|43501.5|43481.5|43496.5|43476.5|43501.5|43481.5|43496.5|43476.5|5
1634049890000|2021-10-12 14:44:50|43499|43479|43504|43484|43504|43484|43496.5|43476.5|1
1634049900000|2021-10-12 14:45:00|43505.3|43485.3|43511.5|43491.5|43519|43499|43505.3|43485.3|49
1634049910000|2021-10-12 14:45:10|43510.2|43490.2|43506.5|43486.5|43512.7|43492.7|43506.5|43486.5|8
1634049920000|2021-10-12 14:45:20|||||||||8
1634049930000|2021-10-12 14:45:30|43504|43484|43487.7|43467.7|43504|43484|43486.5|43466.5|11
1634049940000|2021-10-12 14:45:40|43490.2|43470.2|43491.5|43471.5|43491.5|43471.5|43489|43469|3
1634049950000|2021-10-12 14:45:50|43489|43469|43504|43484|43504|43484|43486.5|43466.5|1
1634049960000|2021-10-12 14:46:00|43505.3|43485.3|43509|43489|43509|43489|43504|43484|3
1634049970000|2021-10-12 14:46:10|43510.3|43490.3|43516.5|43496.5|43519|43499|43510.3|43490.3|5
1634049980000|2021-10-12 14:46:20|43519|43499|43521.5|43501.5|43521.5|43501.5|43519|43499|2
1634049990000|2021-10-12 14:46:30|43525.3|43505.3|43544|43524|43549|43529|43525.3|43505.3|21
1634050000000|2021-10-12 14:46:40|43542.8|43522.8|43536.5|43516.5|43544|43524|43536.5|43516.5|4
1634050010000|2021-10-12 14:46:50|43535.3|43515.3|43537.8|43517.8|43537.8|43517.8|43534|43514|3
1634050020000|2021-10-12 14:47:00|43539|43519|43541.5|43521.5|43541.5|43521.5|43536.5|43516.5|7
1634050030000|2021-10-12 14:47:10|43545.3|43525.3|43540.2|43520.2|43546.6|43526.6|43540.2|43520.2|5
1634050040000|2021-10-12 14:47:20|43539|43519|43525.2|43505.2|43539|43519|43522.8|43502.8|5
1634050050000|2021-10-12 14:47:30|43527.8|43507.8|43524|43504|43527.8|43507.8|43524|43504|6
1634050060000|2021-10-12 14:47:40|43525.3|43505.3|43531.5|43511.5|43539|43519|43525.3|43505.3|10
1634050070000|2021-10-12 14:47:50|43532.8|43512.8|43534|43514|43536.5|43516.5|43531.5|43511.5|5
1634050080000|2021-10-12 14:48:00|43535.3|43515.3|43529|43509|43540.3|43520.3|43527.7|43507.7|10
1634050090000|2021-10-12 14:48:10|||||||||3
1634050100000|2021-10-12 14:48:20|43527.7|43507.7|43521.5|43501.5|43527.7|43507.7|43521.5|43501.5|4
1634050110000|2021-10-12 14:48:30|43519|43499|43521.5|43501.5|43521.5|43501.5|43516.5|43496.5|2
1634050120000|2021-10-12 14:48:40|43524.1|43504.1|43534|43514|43536.5|43516.5|43524.1|43504.1|8
1634050130000|2021-10-12 14:48:50|43536.5|43516.5|43536.5|43516.5|43539|43519|43534|43514|4
1634050140000|2021-10-12 14:49:00|43537.8|43517.8|43531.5|43511.5|43539|43519|43529|43509|8
1634050150000|2021-10-12 14:49:10|43532.8|43512.8|43536.5|43516.5|43536.5|43516.5|43529|43509|4
1634050160000|2021-10-12 14:49:20|43539|43519|43534|43514|43539|43519|43534|43514|4
1634050170000|2021-10-12 14:49:30|43532.8|43512.8|43531.5|43511.5|43532.8|43512.8|43531.5|43511.5|8
1634050180000|2021-10-12 14:49:40|43532.8|43512.8|43535.2|43515.2|43536.5|43516.5|43532.8|43512.8|6
1634050190000|2021-10-12 14:49:50|43534|43514|43534|43514|43536.5|43516.5|43534|43514|5
1634050200000|2021-10-12 14:50:00|||||||||6
1634050210000|2021-10-12 14:50:10|43532.7|43512.7|43521.5|43501.5|43534|43514|43521.5|43501.5|6
1634050220000|2021-10-12 14:50:20|43519|43499|43509|43489|43519|43499|43504|43484|16
1634050230000|2021-10-12 14:50:30|43511.5|43491.5|43516.5|43496.5|43516.5|43496.5|43509|43489|2
1634050240000|2021-10-12 14:50:40|43514|43494|43534.1|43514.1|43534.1|43514.1|43511.5|43491.5|11
1634050250000|2021-10-12 14:50:50|43534|43514|43529|43509|43536.5|43516.5|43529|43509|10
1634050260000|2021-10-12 14:51:00|43527.7|43507.7|43529|43509|43529|43509|43527.7|43507.7|2
1634050270000|2021-10-12 14:51:10|43531.5|43511.5|43549|43529|43551.5|43531.5|43531.5|43511.5|15
1634050280000|2021-10-12 14:51:20|43551.5|43531.5|43546.5|43526.5|43551.5|43531.5|43546.5|43526.5|3
1634050290000|2021-10-12 14:51:30|43544|43524|43537.8|43517.8|43544|43524|43536.5|43516.5|4
1634050300000|2021-10-12 14:51:40|43536.5|43516.5|43539|43519|43539|43519|43535.3|43515.3|1
1634050310000|2021-10-12 14:51:50|43540.3|43520.3|43545.3|43525.3|43545.3|43525.3|43539|43519|4
1634050320000|2021-10-12 14:52:00|43544|43524|43544|43524|43549|43529|43544|43524|4
1634050330000|2021-10-12 14:52:10|43542.7|43522.7|43536.5|43516.5|43544|43524|43536.5|43516.5|15
1634050340000|2021-10-12 14:52:20|43539|43519|43541.5|43521.5|43541.5|43521.5|43539|43519|4
1634050350000|2021-10-12 14:52:30|43544|43524|43539|43519|43544|43524|43539|43519|2
1634050360000|2021-10-12 14:52:40|43542.8|43522.8|43544|43524|43544|43524|43539|43519|10
1634050370000|2021-10-12 14:52:50|43541.5|43521.5|43529|43509|43544|43524|43529|43509|10
1634050380000|2021-10-12 14:53:00|43530.3|43510.3|43529|43509|43530.3|43510.3|43529|43509|2
1634050390000|2021-10-12 14:53:10|43530.3|43510.3|43522.7|43502.7|43531.5|43511.5|43522.7|43502.7|7
1634050400000|2021-10-12 14:53:20|43521.5|43501.5|43519|43499|43521.5|43501.5|43512.7|43492.7|16
1634050410000|2021-10-12 14:53:30|43521.5|43501.5|43514|43494|43521.5|43501.5|43511.5|43491.5|12
1634050420000|2021-10-12 14:53:40|43516.5|43496.5|43511.5|43491.5|43516.5|43496.5|43511.5|43491.5|4
1634050430000|2021-10-12 14:53:50|43512.7|43492.7|43506.5|43486.5|43516.5|43496.5|43506.5|43486.5|7
1634050440000|2021-10-12 14:54:00|43505.2|43485.2|43499|43479|43506.5|43486.5|43499|43479|8
1634050450000|2021-10-12 14:54:10|43497.8|43477.8|43482.7|43462.7|43497.8|43477.8|43480.2|43460.2|19
1634050460000|2021-10-12 14:54:20|43485.2|43465.2|43501.5|43481.5|43501.5|43481.5|43485.2|43465.2|5
1634050470000|2021-10-12 14:54:30|43502.7|43482.7|43509|43489|43509|43489|43502.7|43482.7|5
1634050480000|2021-10-12 14:54:40|43511.5|43491.5|43525.3|43505.3|43525.3|43505.3|43511.5|43491.5|14
1634050490000|2021-10-12 14:54:50|43524|43504|43527.8|43507.8|43527.8|43507.8|43524|43504|1
1634050500000|2021-10-12 14:55:00|43529|43509|43546.5|43526.5|43546.5|43526.5|43529|43509|13
1634050510000|2021-10-12 14:55:10|43549|43529|43539|43519|43549|43529|43539|43519|2
1634050520000|2021-10-12 14:55:20|43535.3|43515.3|43539|43519|43539|43519|43534|43514|2
1634050530000|2021-10-12 14:55:30|43536.5|43516.5|43532.7|43512.7|43536.5|43516.5|43532.7|43512.7|3
1634050540000|2021-10-12 14:55:40|43531.5|43511.5|43531.5|43511.5|43531.5|43511.5|43531.5|43511.5|6
1634050550000|2021-10-12 14:55:50|43534|43514|43536.5|43516.5|43536.5|43516.5|43531.5|43511.5|3
1634050560000|2021-10-12 14:56:00|43534|43514|43536.5|43516.5|43536.5|43516.5|43534|43514|23
1634050570000|2021-10-12 14:56:10|43539|43519|43551.5|43531.5|43554|43534|43539|43519|11
1634050580000|2021-10-12 14:56:20|43552.7|43532.7|43545.2|43525.2|43556.5|43536.5|43542.7|43522.7|3
1634050590000|2021-10-12 14:56:30|43544|43524|43541.5|43521.5|43544|43524|43541.5|43521.5|2
1634050600000|2021-10-12 14:56:40|43539|43519|43537.8|43517.8|43540.3|43520.3|43537.7|43517.7|1
1634050610000|2021-10-12 14:56:50|43536.5|43516.5|43536.5|43516.5|43536.5|43516.5|43536.5|43516.5|0
1634050620000|2021-10-12 14:57:00|43535.3|43515.3|43532.7|43512.7|43535.3|43515.3|43532.7|43512.7|1
1634050630000|2021-10-12 14:57:10|43530.3|43510.3|43526.5|43506.5|43530.3|43510.3|43526.5|43506.5|3
1634050640000|2021-10-12 14:57:20|43527.8|43507.8|43522.8|43502.8|43527.8|43507.8|43522.8|43502.8|2
1634050650000|2021-10-12 14:57:30|43521.5|43501.5|43516.5|43496.5|43521.5|43501.5|43516.5|43496.5|3
1634050660000|2021-10-12 14:57:40|43517.8|43497.8|43519|43499|43520.3|43500.3|43516.5|43496.5|1
1634050680000|2021-10-12 14:58:00|43517.8|43497.8|43519|43499|43519|43499|43515.3|43495.3|7
1634050690000|2021-10-12 14:58:10|43521.5|43501.5|43517.8|43497.8|43521.5|43501.5|43517.8|43497.8|4
1634050700000|2021-10-12 14:58:20|43516.5|43496.5|43516.5|43496.5|43516.5|43496.5|43514|43494|1
1634050710000|2021-10-12 14:58:30|43514|43494|43511.5|43491.5|43514|43494|43511.5|43491.5|2
1634050720000|2021-10-12 14:58:40|43507.7|43487.7|43499|43479|43507.7|43487.7|43499|43479|17
1634050730000|2021-10-12 14:58:50|43501.6|43481.6|43504|43484|43504|43484|43501.6|43481.6|1
1634050740000|2021-10-12 14:59:00|43506.5|43486.5|43519.1|43499.1|43519.1|43499.1|43504|43484|3
1634050750000|2021-10-12 14:59:10|43521.6|43501.6|43529|43509|43531.5|43511.5|43521.6|43501.6|2
1634050760000|2021-10-12 14:59:20|43526.5|43506.5|43521.5|43501.5|43526.5|43506.5|43521.5|43501.5|4
1634050770000|2021-10-12 14:59:30|43519|43499|43506.5|43486.5|43519|43499|43506.5|43486.5|1
1634050780000|2021-10-12 14:59:40|43505.2|43485.2|43496.5|43476.5|43505.2|43485.2|43496.5|43476.5|2
1634050790000|2021-10-12 14:59:50|43491.5|43471.5|43479|43459|43491.5|43471.5|43476.5|43456.5|6
1634050800000|2021-10-12 15:00:00|43480.3|43460.3|43496.5|43476.5|43496.5|43476.5|43480.3|43460.3|10
1634050810000|2021-10-12 15:00:10|43494|43474|43514.1|43494.1|43514.1|43494.1|43487.7|43467.7|17
1634050820000|2021-10-12 15:00:20|43514|43494|43531.5|43511.5|43531.5|43511.5|43511.5|43491.5|5
1634050830000|2021-10-12 15:00:30|43534|43514|43536.5|43516.5|43541.6|43521.6|43534|43514|4
1634050840000|2021-10-12 15:00:40|43537.8|43517.8|43535.2|43515.2|43537.8|43517.8|43535.2|43515.2|4
1634050850000|2021-10-12 15:00:50|43537.8|43517.8|43534|43514|43537.8|43517.8|43534|43514|6
1634050860000|2021-10-12 15:01:00|43535.3|43515.3|43529|43509|43537.8|43517.8|43529|43509|6
1634050870000|2021-10-12 15:01:10|43530.2|43510.2|43529|43509|43530.2|43510.2|43529|43509|8
1634050880000|2021-10-12 15:01:20|43534|43514|43532.7|43512.7|43539|43519|43532.7|43512.7|16
1634050890000|2021-10-12 15:01:30|43531.5|43511.5|43529|43509|43534|43514|43529|43509|3
1634050900000|2021-10-12 15:01:40|43531.5|43511.5|43534|43514|43534|43514|43531.5|43511.5|12
1634050910000|2021-10-12 15:01:50|43537.8|43517.8|43564|43544|43564|43544|43537.8|43517.8|13
1634050920000|2021-10-12 15:02:00|43566.5|43546.5|43564|43544|43566.5|43546.5|43561.5|43541.5|12
1634050930000|2021-10-12 15:02:10|43561.5|43541.5|43560.3|43540.3|43561.5|43541.5|43555.2|43535.2|10
1634050940000|2021-10-12 15:02:20|43559|43539|43556.5|43536.5|43559|43539|43556.5|43536.5|4
1634050950000|2021-10-12 15:02:30|43557.7|43537.7|43555.3|43535.3|43560.3|43540.3|43551.5|43531.5|23
1634050960000|2021-10-12 15:02:40|43554|43534|43554|43534|43554|43534|43550.2|43530.2|3
1634050970000|2021-10-12 15:02:50|43556.5|43536.5|43557.8|43537.8|43557.8|43537.8|43556.5|43536.5|2
1634050980000|2021-10-12 15:03:00|43559|43539|43560.3|43540.3|43560.3|43540.3|43559|43539|3
1634050990000|2021-10-12 15:03:10|43562.8|43542.8|43566.5|43546.5|43566.5|43546.5|43561.5|43541.5|20
1634051000000|2021-10-12 15:03:20|43567.9|43547.9|43567.8|43547.8|43567.9|43547.9|43566.5|43546.5|7
1634051010000|2021-10-12 15:03:30|43569|43549|43570.2|43550.2|43570.2|43550.2|43569|43549|1
1634051020000|2021-10-12 15:03:40|43569|43549|43559|43539|43569|43549|43559|43539|11
1634051030000|2021-10-12 15:03:50|43555.3|43535.3|43551.5|43531.5|43557.8|43537.8|43551.5|43531.5|4
1634051040000|2021-10-12 15:04:00|43549|43529|43551.5|43531.5|43554|43534|43549|43529|7
1634051050000|2021-10-12 15:04:10|43552.8|43532.8|43556.5|43536.5|43557.8|43537.8|43551.5|43531.5|6
1634051060000|2021-10-12 15:04:20|43559|43539|43556.5|43536.5|43559|43539|43556.5|43536.5|3
1634051070000|2021-10-12 15:04:30|43554|43534|43554|43534|43556.5|43536.5|43554|43534|1
1634051080000|2021-10-12 15:04:40|43556.5|43536.5|43562.8|43542.8|43565.3|43545.3|43555.2|43535.2|11
1634051090000|2021-10-12 15:04:50|43561.5|43541.5|43552.7|43532.7|43562.8|43542.8|43552.7|43532.7|6
1634051100000|2021-10-12 15:05:00|43553.9|43533.9|43544|43524|43555.2|43535.2|43542.7|43522.7|9
1634051110000|2021-10-12 15:05:10|43542.7|43522.7|43546.5|43526.5|43546.5|43526.5|43542.7|43522.7|2
1634051120000|2021-10-12 15:05:20|43547.8|43527.8|43554|43534|43556.5|43536.5|43547.8|43527.8|2
1634051130000|2021-10-12 15:05:30|43556.5|43536.5|43554|43534|43556.5|43536.5|43551.5|43531.5|6
1634051140000|2021-10-12 15:05:40|43551.5|43531.5|43546.5|43526.5|43556.5|43536.5|43546.5|43526.5|2
1634051150000|2021-10-12 15:05:50|43547.8|43527.8|43554|43534|43556.5|43536.5|43546.5|43526.5|8
1634051160000|2021-10-12 15:06:00|43552.7|43532.7|43554|43534|43554|43534|43551.5|43531.5|1
1634051170000|2021-10-12 15:06:10|43551.5|43531.5|43562.8|43542.8|43562.8|43542.8|43549|43529|10
1634051180000|2021-10-12 15:06:20|43564.1|43544.1|43566.5|43546.5|43569|43549|43564.1|43544.1|17
1634051190000|2021-10-12 15:06:30|43567.7|43547.7|43566.5|43546.5|43567.7|43547.7|43564|43544|2
1634051200000|2021-10-12 15:06:40|43569|43549|43574|43554|43574|43554|43569|43549|4
1634051210000|2021-10-12 15:06:50|43576.5|43556.5|43590.3|43570.3|43590.3|43570.3|43576.5|43556.5|22
1634051220000|2021-10-12 15:07:00|43582.7|43562.7|43579|43559|43582.7|43562.7|43577.8|43557.8|4
1634051230000|2021-10-12 15:07:10|43581.5|43561.5|43582.8|43562.8|43586.5|43566.5|43581.5|43561.5|11
1634051240000|2021-10-12 15:07:20|43584|43564|43585.3|43565.3|43585.3|43565.3|43584|43564|2
1634051250000|2021-10-12 15:07:30|43581.5|43561.5|43584|43564|43589|43569|43581.5|43561.5|9
1634051260000|2021-10-12 15:07:40|43589|43569|43584|43564|43589|43569|43584|43564|0
1634051270000|2021-10-12 15:07:50|43585.3|43565.3|43584|43564|43586.5|43566.5|43584|43564|0
1634051280000|2021-10-12 15:08:00|43582.7|43562.7|43570.3|43550.3|43582.7|43562.7|43569|43549|12
1634051290000|2021-10-12 15:08:10|43571.5|43551.5|43576.5|43556.5|43576.5|43556.5|43571.5|43551.5|4
1634051300000|2021-10-12 15:08:20|43579|43559|43582.8|43562.8|43582.8|43562.8|43579|43559|3
1634051310000|2021-10-12 15:08:30|43585.3|43565.3|43589|43569|43591.5|43571.5|43585.3|43565.3|7
1634051320000|2021-10-12 15:08:40|43590.2|43570.2|43586.5|43566.5|43590.2|43570.2|43585.3|43565.3|6
1634051330000|2021-10-12 15:08:50|43587.7|43567.7|43591.5|43571.5|43591.5|43571.5|43586.5|43566.5|2
1634051340000|2021-10-12 15:09:00|43596.5|43576.5|43599|43579|43599|43579|43596.5|43576.5|10
1634051350000|2021-10-12 15:09:10|43596.5|43576.5|43589|43569|43596.5|43576.5|43589|43569|1
1634051360000|2021-10-12 15:09:20|43591.5|43571.5|43579|43559|43594|43574|43579|43559|8
1634051370000|2021-10-12 15:09:30|43577.7|43557.7|43575.2|43555.2|43581.5|43561.5|43575.2|43555.2|17
1634051380000|2021-10-12 15:09:40|43576.5|43556.5|43575.2|43555.2|43576.5|43556.5|43575.2|43555.2|3
1634051390000|2021-10-12 15:09:50|43576.5|43556.5|43572.7|43552.7|43576.5|43556.5|43572.7|43552.7|14
1634051400000|2021-10-12 15:10:00|43571.5|43551.5|43576.5|43556.5|43576.5|43556.5|43571.5|43551.5|0
1634051410000|2021-10-12 15:10:10|43579|43559|43581.5|43561.5|43581.5|43561.5|43576.5|43556.5|6
1634051420000|2021-10-12 15:10:20|43579|43559|43589|43569|43589|43569|43579|43559|7
1634051430000|2021-10-12 15:10:30|43587.8|43567.8|43571.5|43551.5|43587.8|43567.8|43570.2|43550.2|21
1634051440000|2021-10-12 15:10:40|||||||||2
1634051450000|2021-10-12 15:10:50|43569|43549|43567.8|43547.8|43569|43549|43567.8|43547.8|7
1634051460000|2021-10-12 15:11:00|43566.5|43546.5|43565.3|43545.3|43566.5|43546.5|43565.3|43545.3|2
1634051470000|2021-10-12 15:11:10|43562.8|43542.8|43561.5|43541.5|43562.8|43542.8|43561.5|43541.5|7
1634051480000|2021-10-12 15:11:20|43556.5|43536.5|43552.8|43532.8|43556.5|43536.5|43551.5|43531.5|2
1634051490000|2021-10-12 15:11:30|43551.5|43531.5|43552.8|43532.8|43552.8|43532.8|43549|43529|1
1634051500000|2021-10-12 15:11:40|43551.5|43531.5|43552.8|43532.8|43552.8|43532.8|43551.5|43531.5|3
1634051510000|2021-10-12 15:11:50|||||||||1
1634051520000|2021-10-12 15:12:00|43551.5|43531.5|43546.5|43526.5|43552.8|43532.8|43546.5|43526.5|7
1634051530000|2021-10-12 15:12:10|43544|43524|43540.2|43520.2|43544|43524|43540.2|43520.2|3
1634051540000|2021-10-12 15:12:20|43534|43514|43529|43509|43534|43514|43529|43509|4
1634051550000|2021-10-12 15:12:30|43530.3|43510.3|43534.1|43514.1|43534.1|43514.1|43529|43509|8
1634051560000|2021-10-12 15:12:40|43532.8|43512.8|43535.3|43515.3|43535.3|43515.3|43532.8|43512.8|2
1634051570000|2021-10-12 15:12:50|43534|43514|43541.5|43521.5|43541.5|43521.5|43532.8|43512.8|8
1634051580000|2021-10-12 15:13:00|43537.7|43517.7|43536.5|43516.5|43537.7|43517.7|43536.5|43516.5|1
1634051590000|2021-10-12 15:13:10|43534|43514|43536.5|43516.5|43536.5|43516.5|43534|43514|1
1634051600000|2021-10-12 15:13:20|43534|43514|43535.2|43515.2|43536.5|43516.5|43534|43514|3
1634051610000|2021-10-12 15:13:30|43532.7|43512.7|43531.5|43511.5|43532.7|43512.7|43531.5|43511.5|9
1634051620000|2021-10-12 15:13:40|43529|43509|43530.2|43510.2|43531.5|43511.5|43528.9|43508.9|3
1634051630000|2021-10-12 15:13:50|43528.9|43508.9|43516.4|43496.4|43528.9|43508.9|43516.4|43496.4|18
1634051640000|2021-10-12 15:14:00|43517.7|43497.7|43509|43489|43517.7|43497.7|43509|43489|14
1634051650000|2021-10-12 15:14:10|43510.2|43490.2|43516.5|43496.5|43516.5|43496.5|43510.2|43490.2|1
1634051660000|2021-10-12 15:14:20|43519|43499|43525.2|43505.2|43526.5|43506.5|43516.5|43496.5|12
1634051670000|2021-10-12 15:14:30|43524|43504|43517.7|43497.7|43524|43504|43517.7|43497.7|1
1634051680000|2021-10-12 15:14:40|43516.4|43496.4|43516.4|43496.4|43516.4|43496.4|43516.4|43496.4|2
1634051690000|2021-10-12 15:14:50|43515.2|43495.2|43511.5|43491.5|43515.2|43495.2|43510.1|43490.1|7
1634051700000|2021-10-12 15:15:00|43512.8|43492.8|43521.5|43501.5|43521.5|43501.5|43512.8|43492.8|9
1634051710000|2021-10-12 15:15:10|43517.8|43497.8|43519|43499|43519|43499|43517.8|43497.8|3
1634051720000|2021-10-12 15:15:20|43517.7|43497.7|43521.5|43501.5|43521.5|43501.5|43516.5|43496.5|18
1634051730000|2021-10-12 15:15:30|43517.7|43497.7|43521.5|43501.5|43521.5|43501.5|43516.5|43496.5|3
1634051740000|2021-10-12 15:15:40|43519|43499|43516.5|43496.5|43519|43499|43516.5|43496.5|2
1634051750000|2021-10-12 15:15:50|43511.5|43491.5|43510.3|43490.3|43511.5|43491.5|43509|43489|15
1634051760000|2021-10-12 15:16:00|43511.5|43491.5|43504|43484|43511.5|43491.5|43504|43484|7
1634051770000|2021-10-12 15:16:10|43500.4|43480.4|43504|43484|43505.3|43485.3|43494|43474|7
1634051780000|2021-10-12 15:16:20|43505.3|43485.3|43507.7|43487.7|43507.7|43487.7|43505.3|43485.3|13
1634051790000|2021-10-12 15:16:30|43506.5|43486.5|43509|43489|43510.3|43490.3|43506.5|43486.5|0
1634051800000|2021-10-12 15:16:40|43507.8|43487.8|43509|43489|43511.5|43491.5|43506.5|43486.5|0
1634051810000|2021-10-12 15:16:50|43511.5|43491.5|43511.5|43491.5|43511.5|43491.5|43511.5|43491.5|0
1634051820000|2021-10-12 15:17:00|43509|43489|43509|43489|43511.5|43491.5|43507.7|43487.7|0
1634051830000|2021-10-12 15:17:10|43506.5|43486.5|43504|43484|43506.5|43486.5|43504|43484|3
1634051840000|2021-10-12 15:17:20|43501.5|43481.5|43500.2|43480.2|43502.8|43482.8|43499|43479|8
1634051850000|2021-10-12 15:17:30|43499|43479|43499|43479|43499|43479|43496.5|43476.5|2
1634051860000|2021-10-12 15:17:40|43500.2|43480.2|43494|43474|43501.5|43481.5|43491.5|43471.5|7
1634051870000|2021-10-12 15:17:50|43495.3|43475.3|43494|43474|43496.5|43476.5|43494|43474|3
1634051880000|2021-10-12 15:18:00|43488.9|43468.9|43485.2|43465.2|43488.9|43468.9|43485.2|43465.2|7
1634051890000|2021-10-12 15:18:10|43483.9|43463.9|43486.5|43466.5|43486.5|43466.5|43482.7|43462.7|13
1634051900000|2021-10-12 15:18:20|43485.2|43465.2|43481.5|43461.5|43485.2|43465.2|43480.3|43460.3|6
1634051910000|2021-10-12 15:18:30|43485.3|43465.3|43489|43469|43489|43469|43484|43464|4
1634051920000|2021-10-12 15:18:40|43487.7|43467.7|43487.8|43467.8|43487.8|43467.8|43486.5|43466.5|1
1634051930000|2021-10-12 15:18:50|43486.5|43466.5|43487.8|43467.8|43487.8|43467.8|43484|43464|3
1634051940000|2021-10-12 15:19:00|43486.5|43466.5|43484|43464|43487.8|43467.8|43484|43464|3
1634051950000|2021-10-12 15:19:10|43482.7|43462.7|43484|43464|43486.5|43466.5|43482.7|43462.7|4
1634051960000|2021-10-12 15:19:20|43485.3|43465.3|43475.3|43455.3|43487.8|43467.8|43474|43454|45
1634051970000|2021-10-12 15:19:30|43476.5|43456.5|43485.3|43465.3|43485.3|43465.3|43476.5|43456.5|9
1634051980000|2021-10-12 15:19:40|43486.5|43466.5|43496.5|43476.5|43497.8|43477.8|43486.5|43466.5|6
1634051990000|2021-10-12 15:19:50|43495.2|43475.2|43494|43474|43495.2|43475.2|43494|43474|0
1634052000000|2021-10-12 15:20:00|43491.5|43471.5|43485.2|43465.2|43491.5|43471.5|43483.9|43463.9|1
1634052010000|2021-10-12 15:20:10|43486.5|43466.5|43486.5|43466.5|43486.5|43466.5|43486.5|43466.5|0
1634052020000|2021-10-12 15:20:20|43482.7|43462.7|43489|43469|43490.3|43470.3|43482.7|43462.7|5
1634052030000|2021-10-12 15:20:30|43491.5|43471.5|43494|43474|43494|43474|43491.5|43471.5|0
1634052040000|2021-10-12 15:20:40|43492.7|43472.7|43491.5|43471.5|43492.7|43472.7|43491.5|43471.5|2
1634052050000|2021-10-12 15:20:50|43489|43469|43489|43469|43489|43469|43484|43464|19
1634052060000|2021-10-12 15:21:00|43487.7|43467.7|43494|43474|43495.3|43475.3|43486.5|43466.5|4
1634052070000|2021-10-12 15:21:10|43496.5|43476.5|43496.5|43476.5|43499|43479|43496.5|43476.5|3
1634052080000|2021-10-12 15:21:20|43495.2|43475.2|43494|43474|43496.5|43476.5|43494|43474|5
1634052090000|2021-10-12 15:21:30|43491.4|43471.4|43485.2|43465.2|43491.4|43471.4|43485.2|43465.2|11
1634052100000|2021-10-12 15:21:40|43487.7|43467.7|43482.7|43462.7|43487.7|43467.7|43482.7|43462.7|1
1634052110000|2021-10-12 15:21:50|43481.5|43461.5|43464|43444|43481.5|43461.5|43464|43444|18
1634052120000|2021-10-12 15:22:00|43465.3|43445.3|43464|43444|43466.5|43446.5|43461.5|43441.5|8
1634052130000|2021-10-12 15:22:10|43466.5|43446.5|43466.5|43446.5|43466.5|43446.5|43462.7|43442.7|7
1634052140000|2021-10-12 15:22:20|||||||||4
1634052150000|2021-10-12 15:22:30|43464|43444|43459|43439|43464|43444|43459|43439|6
1634052160000|2021-10-12 15:22:40|43456.5|43436.5|43456.5|43436.5|43459|43439|43455.2|43435.2|4
1634052170000|2021-10-12 15:22:50|43457.7|43437.7|43462.7|43442.7|43464|43444|43454|43434|32
1634052180000|2021-10-12 15:23:00|43461.5|43441.5|43466.5|43446.5|43469|43449|43461.5|43441.5|9
1634052190000|2021-10-12 15:23:10|43465.2|43445.2|43454|43434|43465.2|43445.2|43454|43434|9
1634052200000|2021-10-12 15:23:20|43452.8|43432.8|43456.5|43436.5|43460.2|43440.2|43451.5|43431.5|18
1634052210000|2021-10-12 15:23:30|43457.8|43437.8|43456.5|43436.5|43457.8|43437.8|43456.5|43436.5|4
1634052220000|2021-10-12 15:23:40|||||||||1
1634052230000|2021-10-12 15:23:50|43454|43434|43456.5|43436.5|43456.5|43436.5|43454|43434|0
1634052240000|2021-10-12 15:24:00|43459|43439|43459|43439|43459|43439|43459|43439|4
1634052250000|2021-10-12 15:24:10|43462.7|43442.7|43460.2|43440.2|43462.7|43442.7|43460.2|43440.2|15
1634052260000|2021-10-12 15:24:20|43455.2|43435.2|43451.4|43431.4|43456.5|43436.5|43451.4|43431.4|13
1634052270000|2021-10-12 15:24:30|43450.1|43430.1|43446.4|43426.4|43450.1|43430.1|43446.4|43426.4|19
1634052280000|2021-10-12 15:24:40|43447.7|43427.7|43456.5|43436.5|43456.5|43436.5|43447.7|43427.7|10
1634052290000|2021-10-12 15:24:50|43457.8|43437.8|43452.6|43432.6|43464|43444|43452.6|43432.6|45
1634052300000|2021-10-12 15:25:00|43451.3|43431.3|43461.5|43441.5|43461.5|43441.5|43446.5|43426.5|13
1634052310000|2021-10-12 15:25:10|43462.7|43442.7|43454|43434|43464|43444|43454|43434|28
1634052320000|2021-10-12 15:25:20|43455.3|43435.3|43441.5|43421.5|43455.3|43435.3|43441.5|43421.5|21
1634052330000|2021-10-12 15:25:30|43439|43419|43400.2|43380.2|43439|43419|43400.2|43380.2|23
1634052340000|2021-10-12 15:25:40|43391.4|43371.4|43390.2|43370.2|43391.5|43371.5|43386.5|43366.5|56
1634052350000|2021-10-12 15:25:50|43394|43374|43399|43379|43399|43379|43394|43374|45
1634052360000|2021-10-12 15:26:00|43400.2|43380.2|43397.8|43377.8|43401.5|43381.5|43396.5|43376.5|4
1634052370000|2021-10-12 15:26:10|43399|43379|43401.5|43381.5|43401.5|43381.5|43397.8|43377.8|2
1634052380000|2021-10-12 15:26:20|43404|43384|43409|43389|43409|43389|43404|43384|6
1634052390000|2021-10-12 15:26:30|43410.3|43390.3|43410.2|43390.2|43411.5|43391.5|43409|43389|3
1634052400000|2021-10-12 15:26:40|43414|43394|43411.5|43391.5|43414|43394|43409|43389|9
1634052410000|2021-10-12 15:26:50|43410.2|43390.2|43410.2|43390.2|43411.5|43391.5|43410.2|43390.2|2
1634052420000|2021-10-12 15:27:00|43408.9|43388.9|43401.5|43381.5|43409|43389|43399|43379|16
1634052430000|2021-10-12 15:27:10|43402.7|43382.7|43396.5|43376.5|43404|43384|43396.5|43376.5|16
1634052440000|2021-10-12 15:27:20|43395.2|43375.2|43392.7|43372.7|43395.2|43375.2|43390.2|43370.2|20
1634052450000|2021-10-12 15:27:30|43394|43374|43399|43379|43399|43379|43391.5|43371.5|11
1634052460000|2021-10-12 15:27:40|43396.5|43376.5|43399|43379|43399|43379|43394|43374|7
1634052470000|2021-10-12 15:27:50|43396.5|43376.5|43366.5|43346.5|43396.5|43376.5|43365.2|43345.2|57
1634052480000|2021-10-12 15:28:00|43365.3|43345.3|43389|43369|43389|43369|43364|43344|63
1634052490000|2021-10-12 15:28:10|43390.3|43370.3|43394|43374|43394|43374|43390.3|43370.3|3
1634052500000|2021-10-12 15:28:20|||||||||8
1634052510000|2021-10-12 15:28:30|43395.3|43375.3|43401.5|43381.5|43401.5|43381.5|43395.3|43375.3|16
1634052520000|2021-10-12 15:28:40|43400.2|43380.2|43406.5|43386.5|43406.5|43386.5|43400.2|43380.2|6
1634052530000|2021-10-12 15:28:50|43405.2|43385.2|43414|43394|43414|43394|43404|43384|10
1634052540000|2021-10-12 15:29:00|43411.5|43391.5|43402.7|43382.7|43414|43394|43402.7|43382.7|9
1634052550000|2021-10-12 15:29:10|43396.5|43376.5|43400.3|43380.3|43400.3|43380.3|43394|43374|13
1634052560000|2021-10-12 15:29:20|43402.8|43382.8|43406.5|43386.5|43409|43389|43402.8|43382.8|5
1634052570000|2021-10-12 15:29:30|43405.2|43385.2|43406.5|43386.5|43406.5|43386.5|43401.5|43381.5|3
1634052580000|2021-10-12 15:29:40|43407.8|43387.8|43416.5|43396.5|43416.5|43396.5|43407.8|43387.8|4
1634052590000|2021-10-12 15:29:50|43419|43399|43419|43399|43419|43399|43416.5|43396.5|3
1634052600000|2021-10-12 15:30:00|43417.7|43397.7|43414|43394|43417.7|43397.7|43409|43389|5
1634052610000|2021-10-12 15:30:10|43415.3|43395.3|43421.5|43401.5|43421.5|43401.5|43415.3|43395.3|3
1634052620000|2021-10-12 15:30:20|43420.2|43400.2|43416.5|43396.5|43421.5|43401.5|43416.5|43396.5|7
1634052630000|2021-10-12 15:30:30|43419|43399|43424|43404|43424|43404|43419|43399|8
1634052640000|2021-10-12 15:30:40|43425.3|43405.3|43424|43404|43425.3|43405.3|43422.7|43402.7|8
1634052650000|2021-10-12 15:30:50|||||||||3
1634052660000|2021-10-12 15:31:00|43420.3|43400.3|43409|43389|43420.3|43400.3|43409|43389|10
1634052670000|2021-10-12 15:31:10|43406.5|43386.5|43401.5|43381.5|43406.5|43386.5|43399|43379|2
1634052680000|2021-10-12 15:31:20|43396.5|43376.5|43399|43379|43399|43379|43396.5|43376.5|1
1634052690000|2021-10-12 15:31:30|43401.5|43381.5|43399|43379|43401.5|43381.5|43399|43379|1
1634052700000|2021-10-12 15:31:40|43400.3|43380.3|43404|43384|43406.5|43386.5|43400.3|43380.3|1
1634052710000|2021-10-12 15:31:50|43406.5|43386.5|43401.5|43381.5|43406.5|43386.5|43401.5|43381.5|5
1634052720000|2021-10-12 15:32:00|43400.2|43380.2|43407.8|43387.8|43407.8|43387.8|43400.2|43380.2|2
1634052730000|2021-10-12 15:32:10|43409|43389|43446.5|43426.5|43446.5|43426.5|43409|43389|51
1634052740000|2021-10-12 15:32:20|43447.7|43427.7|43451.5|43431.5|43452.8|43432.8|43447.7|43427.7|9
1634052750000|2021-10-12 15:32:30|43452.8|43432.8|43450.2|43430.2|43452.8|43432.8|43450.2|43430.2|10
1634052760000|2021-10-12 15:32:40|43449|43429|43446.4|43426.4|43450.2|43430.2|43446.4|43426.4|3
1634052770000|2021-10-12 15:32:50|43447.7|43427.7|43443.9|43423.9|43447.7|43427.7|43443.9|43423.9|6
1634052780000|2021-10-12 15:33:00|43442.7|43422.7|43440.2|43420.2|43443.9|43423.9|43440.2|43420.2|12
1634052790000|2021-10-12 15:33:10|43438.9|43418.9|43441.4|43421.4|43441.4|43421.4|43436.4|43416.4|8
1634052800000|2021-10-12 15:33:20|43440.2|43420.2|43436.4|43416.4|43440.2|43420.2|43436.4|43416.4|4
1634052810000|2021-10-12 15:33:30|||||||||1
1634052820000|2021-10-12 15:33:40|43437.7|43417.7|43443.9|43423.9|43443.9|43423.9|43437.7|43417.7|3
1634052830000|2021-10-12 15:33:50|43442.6|43422.6|43441.4|43421.4|43442.6|43422.6|43441.4|43421.4|5
1634052840000|2021-10-12 15:34:00|43440.2|43420.2|43423.9|43403.9|43440.2|43420.2|43423.9|43403.9|17
1634052850000|2021-10-12 15:34:10|43421.4|43401.4|43421.4|43401.4|43421.4|43401.4|43416.4|43396.4|20
1634052860000|2021-10-12 15:34:20|43420.1|43400.1|43418.9|43398.9|43421.4|43401.4|43416.4|43396.4|3
1634052870000|2021-10-12 15:34:30|43421.4|43401.4|43421.4|43401.4|43421.4|43401.4|43421.4|43401.4|1
1634052880000|2021-10-12 15:34:40|||||||||1
1634052890000|2021-10-12 15:34:50|43423.9|43403.9|43413.8|43393.8|43425.2|43405.2|43413.8|43393.8|15
1634052900000|2021-10-12 15:35:00|43415.1|43395.1|43388.9|43368.9|43415.1|43395.1|43388.9|43368.9|19
1634052910000|2021-10-12 15:35:10|43390.2|43370.2|43410.2|43390.2|43410.2|43390.2|43390.2|43370.2|3
1634052920000|2021-10-12 15:35:20|43411.5|43391.5|43415.2|43395.2|43417.7|43397.7|43411.5|43391.5|4
1634052930000|2021-10-12 15:35:30|43416.4|43396.4|43415.2|43395.2|43418.9|43398.9|43413.9|43393.9|3
1634052940000|2021-10-12 15:35:40|43413.9|43393.9|43403.9|43383.9|43415.2|43395.2|43403.9|43383.9|6
1634052950000|2021-10-12 15:35:50|43406.4|43386.4|43408.9|43388.9|43408.9|43388.9|43406.4|43386.4|3
1634052960000|2021-10-12 15:36:00|43407.6|43387.6|43401.4|43381.4|43407.6|43387.6|43401.4|43381.4|6
1634052970000|2021-10-12 15:36:10|43400.2|43380.2|43400.2|43380.2|43400.2|43380.2|43398.9|43378.9|1
1634052980000|2021-10-12 15:36:20|43401.4|43381.4|43388.9|43368.9|43405.2|43385.2|43388.9|43368.9|81
1634052990000|2021-10-12 15:36:30|43387.7|43367.7|43395.2|43375.2|43395.2|43375.2|43387.7|43367.7|1
1634053000000|2021-10-12 15:36:40|43396.4|43376.4|43396.4|43376.4|43398.9|43378.9|43395.1|43375.1|4
1634053010000|2021-10-12 15:36:50|43395.1|43375.1|43387.6|43367.6|43395.1|43375.1|43385.1|43365.1|2
1634053020000|2021-10-12 15:37:00|43386.3|43366.3|43391.4|43371.4|43391.4|43371.4|43383.8|43363.8|20
1634053030000|2021-10-12 15:37:10|43392.7|43372.7|43388.9|43368.9|43393.9|43373.9|43388.9|43368.9|5
1634053040000|2021-10-12 15:37:20|43387.6|43367.6|43388.9|43368.9|43388.9|43368.9|43386.4|43366.4|2
1634053050000|2021-10-12 15:37:30|43386.4|43366.4|43386.4|43366.4|43387.6|43367.6|43383.9|43363.9|0
1634053060000|2021-10-12 15:37:40|43383.9|43363.9|43376.4|43356.4|43383.9|43363.9|43375.2|43355.2|27
1634053070000|2021-10-12 15:37:50|43377.7|43357.7|43362.6|43342.6|43378.9|43358.9|43362.6|43342.6|19
1634053080000|2021-10-12 15:38:00|43361.4|43341.4|43361.4|43341.4|43361.4|43341.4|43357.6|43337.6|7
1634053090000|2021-10-12 15:38:10|43363.8|43343.8|43386.4|43366.4|43386.4|43366.4|43363.8|43343.8|16
1634053100000|2021-10-12 15:38:20|43391.4|43371.4|43388.9|43368.9|43391.4|43371.4|43385.2|43365.2|8
1634053110000|2021-10-12 15:38:30|43386.4|43366.4|43386.4|43366.4|43387.7|43367.7|43386.4|43366.4|2
1634053130000|2021-10-12 15:38:50|43385.1|43365.1|43386.4|43366.4|43386.4|43366.4|43381.4|43361.4|8
1634053140000|2021-10-12 15:39:00|43383.9|43363.9|43377.5|43357.5|43383.9|43363.9|43377.5|43357.5|6
1634053150000|2021-10-12 15:39:10|43373.9|43353.9|43368.8|43348.8|43373.9|43353.9|43368.8|43348.8|3
1634053160000|2021-10-12 15:39:20|43370.1|43350.1|43381.4|43361.4|43381.4|43361.4|43368.9|43348.9|8
1634053170000|2021-10-12 15:39:30|43382.7|43362.7|43381.4|43361.4|43383.9|43363.9|43381.4|43361.4|7
1634053180000|2021-10-12 15:39:40|43380.1|43360.1|43377.6|43357.6|43380.1|43360.1|43377.6|43357.6|5
1634053200000|2021-10-12 15:40:00|43375.1|43355.1|43371.5|43351.5|43375.1|43355.1|43363.9|43343.9|11
1634053210000|2021-10-12 15:40:10|43374|43354|43374|43354|43375.2|43355.2|43372.7|43352.7|4
1634053220000|2021-10-12 15:40:20|43375.2|43355.2|43373.9|43353.9|43377.7|43357.7|43372.6|43352.6|6
1634053230000|2021-10-12 15:40:30|43375.1|43355.1|43376.4|43356.4|43376.4|43356.4|43373.9|43353.9|2
1634053240000|2021-10-12 15:40:40|43375.1|43355.1|43371.4|43351.4|43375.1|43355.1|43371.4|43351.4|3
1634053250000|2021-10-12 15:40:50|||||||||2
1634053260000|2021-10-12 15:41:00|43373.9|43353.9|43373.9|43353.9|43373.9|43353.9|43373.9|43353.9|5
1634053270000|2021-10-12 15:41:10|43375.1|43355.1|43376.4|43356.4|43376.4|43356.4|43375.1|43355.1|1
1634053280000|2021-10-12 15:41:20|43377.6|43357.6|43378.9|43358.9|43378.9|43358.9|43377.6|43357.6|1
1634053290000|2021-10-12 15:41:30|43381.4|43361.4|43381.4|43361.4|43381.4|43361.4|43381.4|43361.4|3
1634053300000|2021-10-12 15:41:40|43378.9|43358.9|43378.9|43358.9|43382.6|43362.6|43376.4|43356.4|2
1634053310000|2021-10-12 15:41:50|43377.6|43357.6|43378.9|43358.9|43378.9|43358.9|43376.4|43356.4|2
1634053320000|2021-10-12 15:42:00|43381.4|43361.4|43376.4|43356.4|43381.4|43361.4|43376.4|43356.4|4
1634053330000|2021-10-12 15:42:10|43373.9|43353.9|43373.9|43353.9|43373.9|43353.9|43373.9|43353.9|4
1634053340000|2021-10-12 15:42:20|43375.2|43355.2|43376.4|43356.4|43376.4|43356.4|43375.2|43355.2|37
1634053350000|2021-10-12 15:42:30|43375.1|43355.1|43370.1|43350.1|43375.1|43355.1|43367.6|43347.6|31
1634053360000|2021-10-12 15:42:40|43368.8|43348.8|43368.9|43348.9|43371.3|43351.3|43367.5|43347.5|47
1634053370000|2021-10-12 15:42:50|43367.6|43347.6|43371.4|43351.4|43371.4|43351.4|43367.6|43347.6|4
1634053380000|2021-10-12 15:43:00|43370.1|43350.1|43371.4|43351.4|43373.9|43353.9|43370.1|43350.1|0
1634053390000|2021-10-12 15:43:10|43370.1|43350.1|43368.9|43348.9|43371.4|43351.4|43368.9|43348.9|3
1634053400000|2021-10-12 15:43:20|43365.1|43345.1|43360.1|43340.1|43365.1|43345.1|43360.1|43340.1|20
1634053410000|2021-10-12 15:43:30|43357.5|43337.5|43343.9|43323.9|43357.5|43337.5|43343.9|43323.9|33
1634053420000|2021-10-12 15:43:40|43346.5|43326.5|43315.2|43295.2|43348.9|43328.9|43312.7|43292.7|42
1634053430000|2021-10-12 15:43:50|43313.9|43293.9|43313.9|43293.9|43315.2|43295.2|43313.9|43293.9|17
1634053440000|2021-10-12 15:44:00|43315.2|43295.2|43322.6|43302.6|43326.4|43306.4|43312.7|43292.7|31
1634053450000|2021-10-12 15:44:10|43323.9|43303.9|43306.4|43286.4|43323.9|43303.9|43303.9|43283.9|12
1634053460000|2021-10-12 15:44:20|43303.9|43283.9|43308.9|43288.9|43308.9|43288.9|43301.4|43281.4|54
1634053470000|2021-10-12 15:44:30|43307.6|43287.6|43298.9|43278.9|43307.6|43287.6|43296.4|43276.4|13
1634053480000|2021-10-12 15:44:40|43300.2|43280.2|43303.9|43283.9|43303.9|43283.9|43300.2|43280.2|1
1634053490000|2021-10-12 15:44:50|43306.4|43286.4|43313.9|43293.9|43317.7|43297.7|43306.4|43286.4|16
1634053500000|2021-10-12 15:45:00|43315.1|43295.1|43290.1|43270.1|43315.1|43295.1|43290.1|43270.1|23
1634053510000|2021-10-12 15:45:10|43292.6|43272.6|43288.8|43268.8|43292.6|43272.6|43287.5|43267.5|22
1634053520000|2021-10-12 15:45:20|43287.6|43267.6|43303.8|43283.8|43303.8|43283.8|43287.6|43267.6|17
1634053530000|2021-10-12 15:45:30|43305.1|43285.1|43301.3|43281.3|43305.1|43285.1|43301.3|43281.3|9
1634053540000|2021-10-12 15:45:40|43303.8|43283.8|43311.3|43291.3|43311.3|43291.3|43301.3|43281.3|17
1634053550000|2021-10-12 15:45:50|43312.5|43292.5|43312.6|43292.6|43313.8|43293.8|43311.3|43291.3|4
1634053560000|2021-10-12 15:46:00|43313.8|43293.8|43306.3|43286.3|43313.8|43293.8|43303.8|43283.8|14
1634053570000|2021-10-12 15:46:10|43316.3|43296.3|43332.6|43312.6|43332.6|43312.6|43316.3|43296.3|61
1634053580000|2021-10-12 15:46:20|43331.3|43311.3|43330|43310|43333.8|43313.8|43328.7|43308.7|6
1634053590000|2021-10-12 15:46:30|43328.8|43308.8|43331.3|43311.3|43331.3|43311.3|43327.5|43307.5|2
1634053600000|2021-10-12 15:46:40|43328.8|43308.8|43336.3|43316.3|43336.3|43316.3|43328.8|43308.8|4
1634053610000|2021-10-12 15:46:50|43338.8|43318.8|43338.8|43318.8|43338.8|43318.8|43338.8|43318.8|1
1634053620000|2021-10-12 15:47:00|43337.6|43317.6|43336.3|43316.3|43337.6|43317.6|43336.3|43316.3|6
1634053630000|2021-10-12 15:47:10|43335|43315|43331.3|43311.3|43335|43315|43328.8|43308.8|0
1634053640000|2021-10-12 15:47:20|43330|43310|43323.8|43303.8|43330|43310|43321.3|43301.3|5
1634053650000|2021-10-12 15:47:30|43321.3|43301.3|43323.9|43303.9|43323.9|43303.9|43321.3|43301.3|2
1634053660000|2021-10-12 15:47:40|43323.8|43303.8|43323.8|43303.8|43326.3|43306.3|43323.8|43303.8|2
1634053670000|2021-10-12 15:47:50|43321.3|43301.3|43326.3|43306.3|43326.3|43306.3|43321.3|43301.3|2
1634053680000|2021-10-12 15:48:00|43328.8|43308.8|43326.3|43306.3|43331.3|43311.3|43326.3|43306.3|22
1634053690000|2021-10-12 15:48:10|43328.8|43308.8|43317.6|43297.6|43328.8|43308.8|43316.3|43296.3|12
1634053700000|2021-10-12 15:48:20|43318.9|43298.9|43318.8|43298.8|43321.3|43301.3|43318.8|43298.8|3
1634053710000|2021-10-12 15:48:30|43321.3|43301.3|43318.8|43298.8|43323.8|43303.8|43318.8|43298.8|1
1634053720000|2021-10-12 15:48:40|43323.8|43303.8|43325.1|43305.1|43325.1|43305.1|43323.8|43303.8|2
1634053730000|2021-10-12 15:48:50|43326.3|43306.3|43332.6|43312.6|43332.6|43312.6|43326.3|43306.3|9
1634053740000|2021-10-12 15:49:00|43331.3|43311.3|43337.6|43317.6|43337.6|43317.6|43331.3|43311.3|14
1634053750000|2021-10-12 15:49:10|43336.3|43316.3|43336.3|43316.3|43336.3|43316.3|43336.3|43316.3|2
1634053760000|2021-10-12 15:49:20|43337.6|43317.6|43346.3|43326.3|43347.6|43327.6|43337.6|43317.6|12
1634053770000|2021-10-12 15:49:30|43343.8|43323.8|43341.3|43321.3|43343.8|43323.8|43341.3|43321.3|4
1634053780000|2021-10-12 15:49:40|43340.1|43320.1|43337.6|43317.6|43340.1|43320.1|43337.6|43317.6|4
1634053800000|2021-10-12 15:50:00|43336.3|43316.3|43338.9|43318.9|43340.1|43320.1|43336.3|43316.3|5
1634053810000|2021-10-12 15:50:10|43337.6|43317.6|43336.3|43316.3|43338.9|43318.9|43336.3|43316.3|0
1634053820000|2021-10-12 15:50:20|43333.8|43313.8|43333.8|43313.8|43333.8|43313.8|43331.3|43311.3|9
1634053830000|2021-10-12 15:50:30|43336.3|43316.3|43338.8|43318.8|43338.8|43318.8|43336.3|43316.3|7
1634053840000|2021-10-12 15:50:40|43337.6|43317.6|43331.3|43311.3|43338.8|43318.8|43331.3|43311.3|12
1634053850000|2021-10-12 15:50:50|43333.8|43313.8|43331.3|43311.3|43333.8|43313.8|43331.3|43311.3|1
1634053860000|2021-10-12 15:51:00|43333.8|43313.8|43336.3|43316.3|43336.3|43316.3|43331.3|43311.3|7
1634053870000|2021-10-12 15:51:10|43335|43315|43331.3|43311.3|43335|43315|43331.3|43311.3|5
1634053880000|2021-10-12 15:51:20|43333.8|43313.8|43331.3|43311.3|43333.8|43313.8|43331.3|43311.3|5
1634053890000|2021-10-12 15:51:30|43336.3|43316.3|43336.3|43316.3|43338.8|43318.8|43336.3|43316.3|3
1634053900000|2021-10-12 15:51:40|43333.8|43313.8|43331.3|43311.3|43333.8|43313.8|43330.1|43310.1|12
1634053910000|2021-10-12 15:51:50|43333.8|43313.8|43333.8|43313.8|43336.3|43316.3|43333.8|43313.8|2
1634053920000|2021-10-12 15:52:00|||||||||8
1634053930000|2021-10-12 15:52:10|43325|43305|43328.8|43308.8|43328.8|43308.8|43323.8|43303.8|5
1634053950000|2021-10-12 15:52:30|||||||||1
1634053960000|2021-10-12 15:52:40|43327.5|43307.5|43323.8|43303.8|43327.5|43307.5|43323.8|43303.8|3
1634053970000|2021-10-12 15:52:50|43326.3|43306.3|43326.3|43306.3|43326.3|43306.3|43326.3|43306.3|5
1634053980000|2021-10-12 15:53:00|43331.3|43311.3|43346.3|43326.3|43346.3|43326.3|43331.3|43311.3|36
1634053990000|2021-10-12 15:53:10|43347.6|43327.6|43347.6|43327.6|43347.6|43327.6|43347.6|43327.6|2
1634054000000|2021-10-12 15:53:20|43346.3|43326.3|43348.8|43328.8|43348.8|43328.8|43346.3|43326.3|2
1634054010000|2021-10-12 15:53:30|43347.6|43327.6|43346.3|43326.3|43348.8|43328.8|43346.3|43326.3|4
1634054020000|2021-10-12 15:53:40|43345|43325|43345|43325|43346.3|43326.3|43345|43325|1
1634054030000|2021-10-12 15:53:50|43343.7|43323.7|43341.3|43321.3|43345|43325|43340.1|43320.1|5
1634054040000|2021-10-12 15:54:00|43338.8|43318.8|43340|43320|43341.3|43321.3|43338.7|43318.7|8
1634054050000|2021-10-12 15:54:10|||||||||2
1634054060000|2021-10-12 15:54:20|43338.7|43318.7|43340|43320|43341.3|43321.3|43338.7|43318.7|4
1634054070000|2021-10-12 15:54:30|43341.3|43321.3|43343.8|43323.8|43343.8|43323.8|43340|43320|5
1634054080000|2021-10-12 15:54:40|43341.3|43321.3|43345.1|43325.1|43345.1|43325.1|43341.3|43321.3|2
1634054090000|2021-10-12 15:54:50|||||||||1
1634054100000|2021-10-12 15:55:00|43341.3|43321.3|43336.3|43316.3|43341.3|43321.3|43333.8|43313.8|17
1634054110000|2021-10-12 15:55:10|43335|43315|43336.3|43316.3|43336.3|43316.3|43332.5|43312.5|2
1634054120000|2021-10-12 15:55:20|43337.6|43317.6|43341.3|43321.3|43341.3|43321.3|43337.6|43317.6|5
1634054130000|2021-10-12 15:55:30|43338.8|43318.8|43346.3|43326.3|43346.3|43326.3|43338.8|43318.8|5
1634054140000|2021-10-12 15:55:40|43345.1|43325.1|43346.3|43326.3|43346.3|43326.3|43345.1|43325.1|14
1634054150000|2021-10-12 15:55:50|43343.8|43323.8|43352.6|43332.6|43352.6|43332.6|43343.8|43323.8|5
1634054160000|2021-10-12 15:56:00|43353.8|43333.8|43356.3|43336.3|43356.3|43336.3|43353.8|43333.8|4
1634054170000|2021-10-12 15:56:10|43355|43335|43350|43330|43355|43335|43348.8|43328.8|9
1634054180000|2021-10-12 15:56:20|43351.3|43331.3|43356.3|43336.3|43356.3|43336.3|43351.3|43331.3|2
1634054190000|2021-10-12 15:56:30|43358.8|43338.8|43361.3|43341.3|43361.3|43341.3|43358.8|43338.8|5
1634054200000|2021-10-12 15:56:40|43362.6|43342.6|43362.6|43342.6|43362.6|43342.6|43361.3|43341.3|5
1634054210000|2021-10-12 15:56:50|43361.3|43341.3|43361.3|43341.3|43361.3|43341.3|43360.1|43340.1|5
1634054220000|2021-10-12 15:57:00|43360|43340|43361.3|43341.3|43362.6|43342.6|43358.8|43338.8|15
1634054230000|2021-10-12 15:57:10|43362.6|43342.6|43362.6|43342.6|43362.6|43342.6|43362.6|43342.6|5
1634054240000|2021-10-12 15:57:20|43365.1|43345.1|43370.1|43350.1|43371.4|43351.4|43365.1|43345.1|14
1634054250000|2021-10-12 15:57:30|43368.8|43348.8|43368.8|43348.8|43368.8|43348.8|43368.8|43348.8|7
1634054260000|2021-10-12 15:57:40|43366.3|43346.3|43363.8|43343.8|43366.3|43346.3|43363.8|43343.8|2
1634054270000|2021-10-12 15:57:50|43365|43345|43368.8|43348.8|43368.8|43348.8|43363.8|43343.8|1
1634054280000|2021-10-12 15:58:00|43373.8|43353.8|43368.8|43348.8|43373.8|43353.8|43368.8|43348.8|14
1634054300000|2021-10-12 15:58:20|43371.3|43351.3|43366.3|43346.3|43371.3|43351.3|43366.3|43346.3|2
1634054310000|2021-10-12 15:58:30|43365.1|43345.1|43363.8|43343.8|43365.1|43345.1|43363.8|43343.8|6
1634054320000|2021-10-12 15:58:40|43362.6|43342.6|43351.3|43331.3|43362.6|43342.6|43351.3|43331.3|7
1634054330000|2021-10-12 15:58:50|43350|43330|43350|43330|43350|43330|43350|43330|0
1634054340000|2021-10-12 15:59:00|43347.5|43327.5|43346.3|43326.3|43347.5|43327.5|43346.3|43326.3|9
1634054350000|2021-10-12 15:59:10|43347.5|43327.5|43348.8|43328.8|43348.8|43328.8|43347.5|43327.5|2
1634054370000|2021-10-12 15:59:30|43350|43330|43346.3|43326.3|43350.1|43330.1|43346.3|43326.3|5
1634054380000|2021-10-12 15:59:40|43351.3|43331.3|43348.8|43328.8|43351.3|43331.3|43348.8|43328.8|3
1634054390000|2021-10-12 15:59:50|43347.5|43327.5|43352.5|43332.5|43352.5|43332.5|43347.5|43327.5|6
1634054400000|2021-10-12 16:00:00|43353.7|43333.7|43351.2|43331.2|43360|43340|43351.2|43331.2|25
1634054410000|2021-10-12 16:00:10|43350|43330|43354.9|43334.9|43354.9|43334.9|43350|43330|5
1634054420000|2021-10-12 16:00:20|43353.7|43333.7|43358.7|43338.7|43358.7|43338.7|43352.4|43332.4|9
1634054430000|2021-10-12 16:00:30|43356.2|43336.2|43363.7|43343.7|43363.7|43343.7|43353.7|43333.7|10
1634054440000|2021-10-12 16:00:40|||||||||1
1634054450000|2021-10-12 16:00:50|43361.2|43341.2|43363.7|43343.7|43363.7|43343.7|43361.2|43341.2|3
1634054460000|2021-10-12 16:01:00|43362.4|43342.4|43362.5|43342.5|43362.5|43342.5|43358.7|43338.7|11
1634054470000|2021-10-12 16:01:10|43363.7|43343.7|43367.5|43347.5|43367.5|43347.5|43363.7|43343.7|0
1634054480000|2021-10-12 16:01:20|43368.7|43348.7|43373.7|43353.7|43373.7|43353.7|43367.5|43347.5|1
1634054490000|2021-10-12 16:01:30|43374.9|43354.9|43378.7|43358.7|43378.7|43358.7|43374.9|43354.9|2
1634054500000|2021-10-12 16:01:40|43377.4|43357.4|43378.7|43358.7|43378.7|43358.7|43377.4|43357.4|12
1634054510000|2021-10-12 16:01:50|43380|43360|43382.4|43362.4|43383.7|43363.7|43378.7|43358.7|5
1634054520000|2021-10-12 16:02:00|43383.7|43363.7|43376.2|43356.2|43383.7|43363.7|43376.2|43356.2|14
1634054530000|2021-10-12 16:02:10|43373.7|43353.7|43363.7|43343.7|43373.7|43353.7|43363.7|43343.7|8
1634054540000|2021-10-12 16:02:20|43362.4|43342.4|43356.2|43336.2|43362.4|43342.4|43353.7|43333.7|7
1634054550000|2021-10-12 16:02:30|43357.4|43337.4|43358.7|43338.7|43358.7|43338.7|43357.4|43337.4|2
1634054560000|2021-10-12 16:02:40|43360|43340|43360|43340|43360|43340|43360|43340|2
1634054580000|2021-10-12 16:03:00|43358.7|43338.7|43353.6|43333.6|43358.7|43338.7|43353.6|43333.6|23
1634054590000|2021-10-12 16:03:10|43354.9|43334.9|43357.5|43337.5|43357.5|43337.5|43353.7|43333.7|7
1634054600000|2021-10-12 16:03:20|43358.7|43338.7|43358.7|43338.7|43358.7|43338.7|43358.7|43338.7|1
1634054610000|2021-10-12 16:03:30|43360|43340|43363.7|43343.7|43363.7|43343.7|43358.7|43338.7|0
1634054620000|2021-10-12 16:03:40|43361.2|43341.2|43376.2|43356.2|43377.4|43357.4|43361.2|43341.2|11
1634054630000|2021-10-12 16:03:50|43376.1|43356.1|43371.2|43351.2|43376.1|43356.1|43371.2|43351.2|5
1634054640000|2021-10-12 16:04:00|43369.9|43349.9|43343.7|43323.7|43369.9|43349.9|43343.7|43323.7|26
1634054650000|2021-10-12 16:04:10|43345|43325|43355|43335|43355|43335|43345|43325|5
1634054660000|2021-10-12 16:04:20|43356.3|43336.3|43360|43340|43362.5|43342.5|43356.3|43336.3|5
1634054680000|2021-10-12 16:04:40|43363.7|43343.7|43361.2|43341.2|43363.7|43343.7|43361.2|43341.2|0
1634054690000|2021-10-12 16:04:50|43362.5|43342.5|43378.7|43358.7|43381.2|43361.2|43362.5|43342.5|11
1634054700000|2021-10-12 16:05:00|43380|43360|43376.2|43356.2|43380|43360|43373.7|43353.7|25
1634054710000|2021-10-12 16:05:10|43377.4|43357.4|43378.7|43358.7|43378.7|43358.7|43377.4|43357.4|1
1634054720000|2021-10-12 16:05:20|43376.1|43356.1|43376.2|43356.2|43376.2|43356.2|43374.9|43354.9|12
1634054730000|2021-10-12 16:05:30|43378.7|43358.7|43381.2|43361.2|43381.2|43361.2|43378.7|43358.7|1
1634054740000|2021-10-12 16:05:40|43383.7|43363.7|43383.7|43363.7|43383.7|43363.7|43383.7|43363.7|9
1634054750000|2021-10-12 16:05:50|43385|43365|43386.2|43366.2|43386.2|43366.2|43383.7|43363.7|3
1634054760000|2021-10-12 16:06:00|43387.5|43367.5|43386.2|43366.2|43387.5|43367.5|43386.2|43366.2|4
1634054770000|2021-10-12 16:06:10|43388.7|43368.7|43388.7|43368.7|43388.7|43368.7|43386.2|43366.2|1
1634054780000|2021-10-12 16:06:20|43387.4|43367.4|43386.2|43366.2|43387.4|43367.4|43386.2|43366.2|1
1634054790000|2021-10-12 16:06:30|43387.5|43367.5|43388.7|43368.7|43391.2|43371.2|43387.5|43367.5|4
1634054800000|2021-10-12 16:06:40|||||||||1
1634054810000|2021-10-12 16:06:50|43383.7|43363.7|43383.7|43363.7|43383.7|43363.7|43383.7|43363.7|9
1634054820000|2021-10-12 16:07:00|43381.2|43361.2|43365|43345|43381.2|43361.2|43365|43345|21
1634054830000|2021-10-12 16:07:10|43361.2|43341.2|43358.7|43338.7|43361.2|43341.2|43358.7|43338.7|3
1634054840000|2021-10-12 16:07:20|43359.9|43339.9|43361.2|43341.2|43363.7|43343.7|43358.7|43338.7|5
1634054850000|2021-10-12 16:07:30|43359.9|43339.9|43361.2|43341.2|43361.2|43341.2|43358.7|43338.7|2
1634054860000|2021-10-12 16:07:40|43359.9|43339.9|43356.2|43336.2|43359.9|43339.9|43356.2|43336.2|2
1634054870000|2021-10-12 16:07:50|43354.9|43334.9|43358.7|43338.7|43358.7|43338.7|43353.7|43333.7|2
1634054880000|2021-10-12 16:08:00|43360|43340|43352.4|43332.4|43360|43340|43352.4|43332.4|10
1634054890000|2021-10-12 16:08:10|43353.7|43333.7|43353.7|43333.7|43353.7|43333.7|43353.7|43333.7|2
1634054900000|2021-10-12 16:08:20|43352.4|43332.4|43348.7|43328.7|43352.4|43332.4|43348.7|43328.7|7
1634054910000|2021-10-12 16:08:30|||||||||3
1634054920000|2021-10-12 16:08:40|43351.2|43331.2|43351.2|43331.2|43351.2|43331.2|43347.4|43327.4|12
1634054930000|2021-10-12 16:08:50|43353.7|43333.7|43353.7|43333.7|43353.7|43333.7|43353.7|43333.7|1
1634054940000|2021-10-12 16:09:00|43351.3|43331.3|43351.2|43331.2|43353.7|43333.7|43348.7|43328.7|6
1634054950000|2021-10-12 16:09:10|43352.5|43332.5|43353.7|43333.7|43353.7|43333.7|43352.5|43332.5|4
1634054960000|2021-10-12 16:09:20|43351.2|43331.2|43348.7|43328.7|43351.2|43331.2|43348.7|43328.7|1
1634054970000|2021-10-12 16:09:30|43347.4|43327.4|43343.6|43323.6|43347.4|43327.4|43343.6|43323.6|4
1634054980000|2021-10-12 16:09:40|43341.1|43321.1|43342.5|43322.5|43342.5|43322.5|43338.6|43318.6|14
1634054990000|2021-10-12 16:09:50|43338.7|43318.7|43331.2|43311.2|43338.7|43318.7|43331.2|43311.2|9
1634055000000|2021-10-12 16:10:00|43330|43310|43333.7|43313.7|43333.7|43313.7|43328.7|43308.7|8
1634055010000|2021-10-12 16:10:10|43331.2|43311.2|43333.7|43313.7|43333.7|43313.7|43331.2|43311.2|4
1634055020000|2021-10-12 16:10:20|43332.4|43312.4|43333.7|43313.7|43333.7|43313.7|43331.2|43311.2|1
1634055030000|2021-10-12 16:10:30|43335|43315|43336.2|43316.2|43336.2|43316.2|43333.7|43313.7|3
1634055040000|2021-10-12 16:10:40|43338.7|43318.7|43328.7|43308.7|43338.7|43318.7|43328.7|43308.7|6
1634055050000|2021-10-12 16:10:50|43323.7|43303.7|43326.2|43306.2|43326.2|43306.2|43323.7|43303.7|3
1634055060000|2021-10-12 16:11:00|43327.4|43307.4|43327.4|43307.4|43331.2|43311.2|43324.9|43304.9|5
1634055070000|2021-10-12 16:11:10|43326.1|43306.1|43311.2|43291.2|43328.7|43308.7|43311.2|43291.2|12
1634055080000|2021-10-12 16:11:20|43312.5|43292.5|43315|43295|43315|43295|43312.5|43292.5|9
1634055090000|2021-10-12 16:11:30|43313.7|43293.7|43313.7|43293.7|43313.7|43293.7|43313.7|43293.7|0
1634055100000|2021-10-12 16:11:40|43311.2|43291.2|43311.2|43291.2|43311.2|43291.2|43311.2|43291.2|1
1634055110000|2021-10-12 16:11:50|43312.5|43292.5|43311.3|43291.3|43312.5|43292.5|43307.4|43287.4|18
1634055120000|2021-10-12 16:12:00|43312.5|43292.5|43318.7|43298.7|43318.7|43298.7|43312.5|43292.5|6
1634055130000|2021-10-12 16:12:10|43321.2|43301.2|43313.7|43293.7|43321.2|43301.2|43313.7|43293.7|4
1634055140000|2021-10-12 16:12:20|43312.4|43292.4|43311.2|43291.2|43312.4|43292.4|43311.2|43291.2|1
1634055150000|2021-10-12 16:12:30|43308.7|43288.7|43302.4|43282.4|43308.7|43288.7|43302.4|43282.4|11
1634055160000|2021-10-12 16:12:40|43299.9|43279.9|43303.7|43283.7|43303.7|43283.7|43299.9|43279.9|5
1634055170000|2021-10-12 16:12:50|43302.5|43282.5|43297.4|43277.4|43302.5|43282.5|43297.4|43277.4|2
1634055180000|2021-10-12 16:13:00|43293.7|43273.7|43292.5|43272.5|43293.7|43273.7|43291.2|43271.2|21
1634055190000|2021-10-12 16:13:10|43293.7|43273.7|43291.2|43271.2|43293.7|43273.7|43291.2|43271.2|6
1634055200000|2021-10-12 16:13:20|43288.7|43268.7|43287.4|43267.4|43291.2|43271.2|43287.4|43267.4|5
1634055210000|2021-10-12 16:13:30|43288.7|43268.7|43286.2|43266.2|43288.7|43268.7|43286.2|43266.2|3
1634055220000|2021-10-12 16:13:40|43283.7|43263.7|43289.9|43269.9|43289.9|43269.9|43282.4|43262.4|7
1634055230000|2021-10-12 16:13:50|43291.2|43271.2|43292.4|43272.4|43297.5|43277.5|43291.2|43271.2|6
1634055240000|2021-10-12 16:14:00|43294.9|43274.9|43295|43275|43296.2|43276.2|43293.7|43273.7|10
1634055250000|2021-10-12 16:14:10|43293.7|43273.7|43296.2|43276.2|43298.7|43278.7|43293.7|43273.7|8
1634055260000|2021-10-12 16:14:20|43298.7|43278.7|43298.7|43278.7|43301.2|43281.2|43298.7|43278.7|3
1634055270000|2021-10-12 16:14:30|43301.2|43281.2|43303.7|43283.7|43303.7|43283.7|43298.7|43278.7|4
1634055280000|2021-10-12 16:14:40|||||||||1
1634055290000|2021-10-12 16:14:50|43306.2|43286.2|43299.9|43279.9|43306.2|43286.2|43299.9|43279.9|4
1634055300000|2021-10-12 16:15:00|43298.7|43278.7|43299.9|43279.9|43299.9|43279.9|43298.7|43278.7|7
1634055310000|2021-10-12 16:15:10|43301.2|43281.2|43301.2|43281.2|43301.2|43281.2|43301.2|43281.2|0
1634055320000|2021-10-12 16:15:20|43302.5|43282.5|43310|43290|43310|43290|43301.2|43281.2|10
1634055330000|2021-10-12 16:15:30|43311.3|43291.3|43309.9|43289.9|43312.5|43292.5|43308.7|43288.7|3
1634055340000|2021-10-12 16:15:40|43308.7|43288.7|43313.7|43293.7|43313.7|43293.7|43308.7|43288.7|4
1634055350000|2021-10-12 16:15:50|43315|43295|43315|43295|43315|43295|43313.7|43293.7|1
1634055360000|2021-10-12 16:16:00|43313.7|43293.7|43316.2|43296.2|43316.2|43296.2|43313.7|43293.7|3
1634055370000|2021-10-12 16:16:10|43317.4|43297.4|43318.7|43298.7|43318.7|43298.7|43317.4|43297.4|7
1634055380000|2021-10-12 16:16:20|43320|43300|43320|43300|43322.5|43302.5|43320|43300|1
1634055400000|2021-10-12 16:16:40|43318.7|43298.7|43318.7|43298.7|43323.7|43303.7|43318.7|43298.7|2
1634055410000|2021-10-12 16:16:50|43321.2|43301.2|43318.7|43298.7|43323.7|43303.7|43318.7|43298.7|2
1634055420000|2021-10-12 16:17:00|43321.2|43301.2|43321.2|43301.2|43321.2|43301.2|43318.7|43298.7|4
1634055430000|2021-10-12 16:17:10|43318.7|43298.7|43321.2|43301.2|43321.2|43301.2|43318.7|43298.7|10
1634055440000|2021-10-12 16:17:20|43323.7|43303.7|43331.2|43311.2|43331.2|43311.2|43323.7|43303.7|6
1634055450000|2021-10-12 16:17:30|43333.7|43313.7|43340|43320|43341.2|43321.2|43333.7|43313.7|4
1634055460000|2021-10-12 16:17:40|43341.2|43321.2|43338.7|43318.7|43343.7|43323.7|43338.7|43318.7|3
1634055470000|2021-10-12 16:17:50|43339.9|43319.9|43343.7|43323.7|43343.7|43323.7|43338.7|43318.7|4
1634055480000|2021-10-12 16:18:00|43341.3|43321.3|43338.7|43318.7|43341.3|43321.3|43338.7|43318.7|7
1634055490000|2021-10-12 16:18:10|43337.4|43317.4|43337.4|43317.4|43337.4|43317.4|43336.1|43316.1|5
1634055500000|2021-10-12 16:18:20|43338.7|43318.7|43341.2|43321.2|43341.2|43321.2|43338.7|43318.7|8
1634055510000|2021-10-12 16:18:30|43340|43320|43343.7|43323.7|43343.7|43323.7|43340|43320|8
1634055520000|2021-10-12 16:18:40|43345|43325|43341.2|43321.2|43346.2|43326.2|43341.2|43321.2|4
1634055530000|2021-10-12 16:18:50|43339.9|43319.9|43333.7|43313.7|43339.9|43319.9|43329.9|43309.9|11
1634055540000|2021-10-12 16:19:00|43335|43315|43336.2|43316.2|43341.2|43321.2|43333.7|43313.7|15
1634055550000|2021-10-12 16:19:10|43336.3|43316.3|43337.5|43317.5|43338.8|43318.8|43336.3|43316.3|8
1634055560000|2021-10-12 16:19:20|43336.2|43316.2|43337.5|43317.5|43337.5|43317.5|43336.2|43316.2|4
1634055570000|2021-10-12 16:19:30|43333.7|43313.7|43336.2|43316.2|43336.2|43316.2|43333.7|43313.7|1
1634055580000|2021-10-12 16:19:40|43333.7|43313.7|43333.7|43313.7|43333.7|43313.7|43333.7|43313.7|2
1634055590000|2021-10-12 16:19:50|43332.5|43312.5|43332.5|43312.5|43332.5|43312.5|43332.5|43312.5|11
1634055600000|2021-10-12 16:20:00|43329.9|43309.9|43328.7|43308.7|43330|43310|43328.7|43308.7|1
1634055610000|2021-10-12 16:20:10|43331.2|43311.2|43328.7|43308.7|43331.2|43311.2|43328.7|43308.7|5
1634055620000|2021-10-12 16:20:20|||||||||4
1634055640000|2021-10-12 16:20:40|43330|43310|43336.2|43316.2|43336.2|43316.2|43330|43310|4
1634055650000|2021-10-12 16:20:50|43338.7|43318.7|43340|43320|43340|43320|43338.7|43318.7|8
1634055660000|2021-10-12 16:21:00|43341.2|43321.2|43341.2|43321.2|43341.2|43321.2|43339.9|43319.9|5
1634055670000|2021-10-12 16:21:10|43339.9|43319.9|43340|43320|43340|43320|43339.9|43319.9|3
1634055680000|2021-10-12 16:21:20|43339.9|43319.9|43339.9|43319.9|43341.2|43321.2|43338.7|43318.7|0
1634055690000|2021-10-12 16:21:30|43338.7|43318.7|43338.7|43318.7|43341.2|43321.2|43338.7|43318.7|1
1634055700000|2021-10-12 16:21:40|43341.2|43321.2|43333.7|43313.7|43341.2|43321.2|43333.7|43313.7|5
1634055710000|2021-10-12 16:21:50|||||||||1
1634055720000|2021-10-12 16:22:00|43331.2|43311.2|43333.7|43313.7|43333.7|43313.7|43331.2|43311.2|3
1634055730000|2021-10-12 16:22:10|43332.4|43312.4|43332.4|43312.4|43332.4|43312.4|43332.4|43312.4|1
1634055740000|2021-10-12 16:22:20|43329.9|43309.9|43323.6|43303.6|43332.4|43312.4|43323.6|43303.6|11
1634055750000|2021-10-12 16:22:30|43322.4|43302.4|43313.7|43293.7|43322.4|43302.4|43313.7|43293.7|3
1634055760000|2021-10-12 16:22:40|43312.4|43292.4|43311.2|43291.2|43312.4|43292.4|43309.9|43289.9|3
1634055770000|2021-10-12 16:22:50|43312.5|43292.5|43315|43295|43315|43295|43312.5|43292.5|4
1634055780000|2021-10-12 16:23:00|||||||||6
1634055790000|2021-10-12 16:23:10|43316.3|43296.3|43313.7|43293.7|43316.3|43296.3|43313.7|43293.7|5
1634055800000|2021-10-12 16:23:20|43312.5|43292.5|43313.7|43293.7|43313.7|43293.7|43311.2|43291.2|2
1634055810000|2021-10-12 16:23:30|43315|43295|43313.7|43293.7|43315|43295|43313.7|43293.7|1
1634055820000|2021-10-12 16:23:40|||||||||1
1634055830000|2021-10-12 16:23:50|43312.4|43292.4|43312.4|43292.4|43313.7|43293.7|43312.4|43292.4|1
1634055840000|2021-10-12 16:24:00|43313.7|43293.7|43312.4|43292.4|43313.7|43293.7|43312.4|43292.4|3
1634055850000|2021-10-12 16:24:10|43313.7|43293.7|43312.4|43292.4|43313.7|43293.7|43312.4|43292.4|15
1634055860000|2021-10-12 16:24:20|43313.7|43293.7|43309.9|43289.9|43313.7|43293.7|43309.9|43289.9|17
1634055870000|2021-10-12 16:24:30|43308.7|43288.7|43307.4|43287.4|43308.7|43288.7|43306.2|43286.2|9
1634055880000|2021-10-12 16:24:40|43306.2|43286.2|43306.2|43286.2|43308.7|43288.7|43306.2|43286.2|1
1634055890000|2021-10-12 16:24:50|43307.4|43287.4|43306.2|43286.2|43308.7|43288.7|43306.2|43286.2|0
1634055900000|2021-10-12 16:25:00|43307.4|43287.4|43308.7|43288.7|43308.7|43288.7|43306.2|43286.2|3
1634055910000|2021-10-12 16:25:10|43306.2|43286.2|43307.4|43287.4|43308.7|43288.7|43306.2|43286.2|3
1634055920000|2021-10-12 16:25:20|43307.5|43287.5|43306.2|43286.2|43308.7|43288.7|43306.2|43286.2|2
1634055930000|2021-10-12 16:25:30|43305|43285|43302.5|43282.5|43305|43285|43302.5|43282.5|6
1634055950000|2021-10-12 16:25:50|43299.9|43279.9|43297.5|43277.5|43299.9|43279.9|43297.5|43277.5|3
1634055960000|2021-10-12 16:26:00|43293.7|43273.7|43293.7|43273.7|43293.7|43273.7|43293.7|43273.7|14
1634055970000|2021-10-12 16:26:10|43295|43275|43298.7|43278.7|43301.2|43281.2|43295|43275|7
1634055980000|2021-10-12 16:26:20|43296.2|43276.2|43297.5|43277.5|43298.7|43278.7|43294.9|43274.9|2
1634055990000|2021-10-12 16:26:30|43298.7|43278.7|43298.7|43278.7|43298.7|43278.7|43294.9|43274.9|2
1634056000000|2021-10-12 16:26:40|43300|43280|43303.7|43283.7|43303.7|43283.7|43300|43280|2
1634056010000|2021-10-12 16:26:50|43301.2|43281.2|43301.2|43281.2|43303.7|43283.7|43301.2|43281.2|3
1634056020000|2021-10-12 16:27:00|43302.4|43282.4|43301.2|43281.2|43303.7|43283.7|43301.2|43281.2|5
1634056030000|2021-10-12 16:27:10|43298.7|43278.7|43294.9|43274.9|43298.7|43278.7|43294.9|43274.9|11
1634056050000|2021-10-12 16:27:30|43293.7|43273.7|43293.7|43273.7|43293.7|43273.7|43293.7|43273.7|2
1634056060000|2021-10-12 16:27:40|||||||||5
1634056070000|2021-10-12 16:27:50|||||||||1
1634056080000|2021-10-12 16:28:00|43292.4|43272.4|43301.2|43281.2|43302.5|43282.5|43292.4|43272.4|11
1634056090000|2021-10-12 16:28:10|43302.5|43282.5|43298.7|43278.7|43302.5|43282.5|43298.7|43278.7|0
1634056100000|2021-10-12 16:28:20|43297.4|43277.4|43293.6|43273.6|43297.4|43277.4|43293.6|43273.6|12
1634056110000|2021-10-12 16:28:30|||||||||1
1634056120000|2021-10-12 16:28:40|43294.9|43274.9|43289.9|43269.9|43294.9|43274.9|43289.9|43269.9|11
1634056140000|2021-10-12 16:29:00|43288.6|43268.6|43288.6|43268.6|43288.6|43268.6|43288.6|43268.6|11
1634056150000|2021-10-12 16:29:10|43286.1|43266.1|43286.1|43266.1|43286.1|43266.1|43286.1|43266.1|9
1634056160000|2021-10-12 16:29:20|43284.8|43264.8|43286.1|43266.1|43286.1|43266.1|43284.8|43264.8|2
1634056180000|2021-10-12 16:29:40|43284.8|43264.8|43283.5|43263.5|43286.1|43266.1|43283.5|43263.5|8
1634056190000|2021-10-12 16:29:50|43284.8|43264.8|43284.8|43264.8|43286.1|43266.1|43284.8|43264.8|5
1634056200000|2021-10-12 16:30:00|43283.5|43263.5|43272.4|43252.4|43286.1|43266.1|43271.1|43251.1|30
1634056210000|2021-10-12 16:30:10|43273.6|43253.6|43281.2|43261.2|43281.2|43261.2|43273.6|43253.6|6
1634056220000|2021-10-12 16:30:20|43278.7|43258.7|43272.4|43252.4|43278.7|43258.7|43272.4|43252.4|10
1634056230000|2021-10-12 16:30:30|43273.7|43253.7|43281.2|43261.2|43281.2|43261.2|43273.7|43253.7|7
1634056240000|2021-10-12 16:30:40|43282.5|43262.5|43283.7|43263.7|43283.7|43263.7|43282.5|43262.5|0
1634056260000|2021-10-12 16:31:00|43286.2|43266.2|43286.2|43266.2|43292.4|43272.4|43286.2|43266.2|6
1634056270000|2021-10-12 16:31:10|43287.5|43267.5|43286.2|43266.2|43288.7|43268.7|43286.2|43266.2|2
1634056280000|2021-10-12 16:31:20|43283.7|43263.7|43275|43255|43283.7|43263.7|43275|43255|12
1634056290000|2021-10-12 16:31:30|43278.7|43258.7|43273.7|43253.7|43278.7|43258.7|43273.7|43253.7|6
1634056300000|2021-10-12 16:31:40|43271.2|43251.2|43273.7|43253.7|43273.7|43253.7|43271.2|43251.2|4
1634056310000|2021-10-12 16:31:50|43271.2|43251.2|43273.7|43253.7|43273.7|43253.7|43268.7|43248.7|9
1634056320000|2021-10-12 16:32:00|||||||||11
1634056330000|2021-10-12 16:32:10|43276.2|43256.2|43278.7|43258.7|43278.7|43258.7|43276.2|43256.2|4
1634056340000|2021-10-12 16:32:20|43279.9|43259.9|43279.9|43259.9|43281.1|43261.1|43279.9|43259.9|2
1634056350000|2021-10-12 16:32:30|||||||||1
1634056360000|2021-10-12 16:32:40|43277.4|43257.4|43273.7|43253.7|43277.4|43257.4|43273.7|43253.7|6
1634056370000|2021-10-12 16:32:50|43272.4|43252.4|43273.7|43253.7|43273.7|43253.7|43272.4|43252.4|2
1634056380000|2021-10-12 16:33:00|43274.9|43254.9|43256|43236|43274.9|43254.9|43256|43236|20
1634056390000|2021-10-12 16:33:10|43253.5|43233.5|43257.4|43237.4|43257.4|43237.4|43253.5|43233.5|10
1634056400000|2021-10-12 16:33:20|43256.1|43236.1|43266.1|43246.1|43266.1|43246.1|43256.1|43236.1|7
1634056410000|2021-10-12 16:33:30|43264.8|43244.8|43246.1|43226.1|43266.1|43246.1|43246.1|43226.1|14
1634056420000|2021-10-12 16:33:40|43247.4|43227.4|43244.9|43224.9|43249.9|43229.9|43244.9|43224.9|10
1634056430000|2021-10-12 16:33:50|43246.1|43226.1|43242.3|43222.3|43246.1|43226.1|43242.3|43222.3|9
1634056440000|2021-10-12 16:34:00|43246.1|43226.1|43256.1|43236.1|43256.1|43236.1|43246.1|43226.1|19
1634056450000|2021-10-12 16:34:10|43257.3|43237.3|43263.6|43243.6|43263.6|43243.6|43257.3|43237.3|2
1634056460000|2021-10-12 16:34:20|43262.3|43242.3|43266.1|43246.1|43266.1|43246.1|43261.1|43241.1|5
1634056470000|2021-10-12 16:34:30|43267.4|43247.4|43267.4|43247.4|43267.4|43247.4|43267.4|43247.4|5
1634056480000|2021-10-12 16:34:40|43266.1|43246.1|43266.1|43246.1|43266.1|43246.1|43266.1|43246.1|1
1634056490000|2021-10-12 16:34:50|43263.6|43243.6|43258.6|43238.6|43263.6|43243.6|43258.6|43238.6|4
1634056500000|2021-10-12 16:35:00|43256.1|43236.1|43248.6|43228.6|43256.1|43236.1|43247.4|43227.4|10
1634056510000|2021-10-12 16:35:10|43247.3|43227.3|43253.7|43233.7|43253.7|43233.7|43247.3|43227.3|11
1634056520000|2021-10-12 16:35:20|43256.1|43236.1|43253.6|43233.6|43256.1|43236.1|43253.6|43233.6|3
1634056530000|2021-10-12 16:35:30|43256.1|43236.1|43253.6|43233.6|43256.1|43236.1|43252.4|43232.4|14
1634056540000|2021-10-12 16:35:40|43256.1|43236.1|43256.1|43236.1|43257.3|43237.3|43256.1|43236.1|4
1634056550000|2021-10-12 16:35:50|||||||||2
1634056560000|2021-10-12 16:36:00|43253.6|43233.6|43244.9|43224.9|43253.6|43233.6|43244.9|43224.9|8
1634056570000|2021-10-12 16:36:10|43243.6|43223.6|43246.1|43226.1|43246.1|43226.1|43243.6|43223.6|1
1634056590000|2021-10-12 16:36:30|43244.9|43224.9|43244.9|43224.9|43246.1|43226.1|43243.6|43223.6|1
1634056600000|2021-10-12 16:36:40|43246.1|43226.1|43221.1|43201.1|43246.1|43226.1|43221.1|43201.1|27
1634056610000|2021-10-12 16:36:50|43223.6|43203.6|43221.1|43201.1|43223.6|43203.6|43218.6|43198.6|18
1634056620000|2021-10-12 16:37:00|43222.4|43202.4|43216.1|43196.1|43222.4|43202.4|43216.1|43196.1|13
1634056630000|2021-10-12 16:37:10|43213.5|43193.5|43211.1|43191.1|43213.5|43193.5|43211.1|43191.1|30
1634056640000|2021-10-12 16:37:20|43208.6|43188.6|43201.1|43181.1|43208.6|43188.6|43201.1|43181.1|31
1634056650000|2021-10-12 16:37:30|43198.6|43178.6|43206.1|43186.1|43206.1|43186.1|43198.6|43178.6|18
1634056660000|2021-10-12 16:37:40|||||||||1
1634056680000|2021-10-12 16:38:00|43208.6|43188.6|43212.4|43192.4|43212.4|43192.4|43208.6|43188.6|12
1634056690000|2021-10-12 16:38:10|43214.9|43194.9|43217.4|43197.4|43217.4|43197.4|43214.9|43194.9|13
1634056700000|2021-10-12 16:38:20|43218.6|43198.6|43221.1|43201.1|43221.1|43201.1|43217.4|43197.4|5
1634056710000|2021-10-12 16:38:30|43223.6|43203.6|43227.4|43207.4|43227.4|43207.4|43223.6|43203.6|7
1634056720000|2021-10-12 16:38:40|43224.9|43204.9|43222.4|43202.4|43224.9|43204.9|43222.4|43202.4|0
1634056730000|2021-10-12 16:38:50|43221.1|43201.1|43222.4|43202.4|43222.4|43202.4|43221.1|43201.1|1
1634056740000|2021-10-12 16:39:00|43226.1|43206.1|43222.4|43202.4|43227.4|43207.4|43222.4|43202.4|10
1634056750000|2021-10-12 16:39:10|43223.7|43203.7|43222.4|43202.4|43224.9|43204.9|43222.4|43202.4|1
1634056760000|2021-10-12 16:39:20|43224.9|43204.9|43221.1|43201.1|43224.9|43204.9|43218.6|43198.6|5
1634056770000|2021-10-12 16:39:30|43219.9|43199.9|43217.3|43197.3|43219.9|43199.9|43217.3|43197.3|6
1634056780000|2021-10-12 16:39:40|43217.4|43197.4|43216.1|43196.1|43219.9|43199.9|43216.1|43196.1|3
1634056790000|2021-10-12 16:39:50|43219.9|43199.9|43221.1|43201.1|43221.1|43201.1|43219.9|43199.9|4
1634056800000|2021-10-12 16:40:00|43218.6|43198.6|43217.4|43197.4|43218.6|43198.6|43217.4|43197.4|8
1634056810000|2021-10-12 16:40:10|43218.6|43198.6|43217.4|43197.4|43218.6|43198.6|43217.4|43197.4|2
1634056820000|2021-10-12 16:40:20|43216.1|43196.1|43221.1|43201.1|43221.1|43201.1|43216.1|43196.1|4
1634056830000|2021-10-12 16:40:30|43223.6|43203.6|43228.7|43208.7|43228.7|43208.7|43223.6|43203.6|65
1634056840000|2021-10-12 16:40:40|43233.7|43213.7|43236.2|43216.2|43236.2|43216.2|43233.7|43213.7|3
1634056850000|2021-10-12 16:40:50|43234.9|43214.9|43232.4|43212.4|43236.2|43216.2|43232.4|43212.4|12
1634056860000|2021-10-12 16:41:00|43228.6|43208.6|43213.5|43193.5|43228.6|43208.6|43213.5|43193.5|36
1634056870000|2021-10-12 16:41:10|43212.3|43192.3|43212.3|43192.3|43212.3|43192.3|43212.3|43192.3|17
1634056880000|2021-10-12 16:41:20|43211.1|43191.1|43211.1|43191.1|43211.1|43191.1|43211.1|43191.1|1
1634056890000|2021-10-12 16:41:30|43207.4|43187.4|43202.3|43182.3|43207.4|43187.4|43202.3|43182.3|24
1634056900000|2021-10-12 16:41:40|43201|43181|43206.1|43186.1|43206.1|43186.1|43197.3|43177.3|39
1634056910000|2021-10-12 16:41:50|43211.1|43191.1|43218.6|43198.6|43218.6|43198.6|43211.1|43191.1|1
1634056920000|2021-10-12 16:42:00|43217.3|43197.3|43211.1|43191.1|43217.3|43197.3|43211.1|43191.1|15
1634056930000|2021-10-12 16:42:10|43209.8|43189.8|43211.1|43191.1|43211.1|43191.1|43208.6|43188.6|5
1634056940000|2021-10-12 16:42:20|43208.6|43188.6|43211.1|43191.1|43211.1|43191.1|43208.6|43188.6|2
1634056960000|2021-10-12 16:42:40|43207.3|43187.3|43196.1|43176.1|43207.3|43187.3|43196.1|43176.1|7
1634056970000|2021-10-12 16:42:50|43193.6|43173.6|43193.6|43173.6|43196.1|43176.1|43191.1|43171.1|7
1634056980000|2021-10-12 16:43:00|43192.3|43172.3|43203.6|43183.6|43203.6|43183.6|43191.1|43171.1|13
1634056990000|2021-10-12 16:43:10|43204.9|43184.9|43213.6|43193.6|43213.6|43193.6|43204.9|43184.9|11
1634057000000|2021-10-12 16:43:20|43212.3|43192.3|43211.1|43191.1|43212.3|43192.3|43208.6|43188.6|1
1634057010000|2021-10-12 16:43:30|43208.6|43188.6|43213.6|43193.6|43213.6|43193.6|43208.6|43188.6|1
1634057020000|2021-10-12 16:43:40|43212.3|43192.3|43201.1|43181.1|43212.3|43192.3|43201.1|43181.1|10
1634057030000|2021-10-12 16:43:50|43203.6|43183.6|43206.1|43186.1|43206.1|43186.1|43202.3|43182.3|1
1634057040000|2021-10-12 16:44:00|43203.6|43183.6|43201.1|43181.1|43203.6|43183.6|43201.1|43181.1|4
1634057050000|2021-10-12 16:44:10|||||||||2
1634057060000|2021-10-12 16:44:20|||||||||1
1634057070000|2021-10-12 16:44:30|43202.4|43182.4|43206.1|43186.1|43206.1|43186.1|43202.4|43182.4|3
1634057080000|2021-10-12 16:44:40|43203.5|43183.5|43201.1|43181.1|43203.6|43183.6|43201.1|43181.1|4
1634057090000|2021-10-12 16:44:50|43206.1|43186.1|43203.6|43183.6|43206.1|43186.1|43203.6|43183.6|2
1634057100000|2021-10-12 16:45:00|43204.9|43184.9|43206.1|43186.1|43206.1|43186.1|43203.6|43183.6|6
1634057110000|2021-10-12 16:45:10|||||||||1
1634057120000|2021-10-12 16:45:20|43203.7|43183.7|43201.1|43181.1|43203.7|43183.7|43201.1|43181.1|5
1634057130000|2021-10-12 16:45:30|43193.5|43173.5|43191.1|43171.1|43193.5|43173.5|43191.1|43171.1|10
1634057140000|2021-10-12 16:45:40|43193.6|43173.6|43191.1|43171.1|43193.6|43173.6|43191.1|43171.1|2
1634057150000|2021-10-12 16:45:50|43188.6|43168.6|43188.6|43168.6|43188.6|43168.6|43188.6|43168.6|2
1634057160000|2021-10-12 16:46:00|43187.4|43167.4|43186.1|43166.1|43187.4|43167.4|43183.6|43163.6|25
1634057170000|2021-10-12 16:46:10|43183.6|43163.6|43183.6|43163.6|43186.1|43166.1|43182.3|43162.3|10
1634057180000|2021-10-12 16:46:20|43186.1|43166.1|43186.1|43166.1|43186.1|43166.1|43184.8|43164.8|6
1634057190000|2021-10-12 16:46:30|||||||||3
1634057200000|2021-10-12 16:46:40|||||||||3
1634057210000|2021-10-12 16:46:50|43188.6|43168.6|43187.4|43167.4|43191.1|43171.1|43186.1|43166.1|3
1634057220000|2021-10-12 16:47:00|43188.6|43168.6|43186.1|43166.1|43191.1|43171.1|43186.1|43166.1|9
1634057230000|2021-10-12 16:47:10|43187.4|43167.4|43186.1|43166.1|43189.9|43169.9|43186.1|43166.1|1
1634057240000|2021-10-12 16:47:20|43181.1|43161.1|43181.1|43161.1|43181.1|43161.1|43181.1|43161.1|8
1634057250000|2021-10-12 16:47:30|||||||||9
1634057260000|2021-10-12 16:47:40|43182.4|43162.4|43176.1|43156.1|43182.4|43162.4|43176.1|43156.1|17
1634057270000|2021-10-12 16:47:50|43178.6|43158.6|43181.1|43161.1|43181.1|43161.1|43178.6|43158.6|4
1634057280000|2021-10-12 16:48:00|43178.6|43158.6|43178.6|43158.6|43178.6|43158.6|43176.1|43156.1|9
1634057290000|2021-10-12 16:48:10|43177.3|43157.3|43178.6|43158.6|43181.1|43161.1|43176.1|43156.1|10
1634057300000|2021-10-12 16:48:20|43176.1|43156.1|43176.1|43156.1|43176.1|43156.1|43176.1|43156.1|1
1634057310000|2021-10-12 16:48:30|||||||||5
1634057320000|2021-10-12 16:48:40|43179.9|43159.9|43181.1|43161.1|43181.1|43161.1|43179.9|43159.9|5
1634057330000|2021-10-12 16:48:50|43182.3|43162.3|43181.1|43161.1|43186.1|43166.1|43181.1|43161.1|7
1634057340000|2021-10-12 16:49:00|43178.6|43158.6|43183.7|43163.7|43183.7|43163.7|43178.6|43158.6|13
1634057350000|2021-10-12 16:49:10|43184.9|43164.9|43182.3|43162.3|43189.9|43169.9|43182.3|43162.3|18
1634057360000|2021-10-12 16:49:20|||||||||2
1634057370000|2021-10-12 16:49:30|43183.6|43163.6|43183.6|43163.6|43183.6|43163.6|43183.6|43163.6|3
1634057380000|2021-10-12 16:49:40|43182.3|43162.3|43182.3|43162.3|43183.6|43163.6|43182.3|43162.3|0
1634057390000|2021-10-12 16:49:50|43181.1|43161.1|43181.1|43161.1|43181.1|43161.1|43178.6|43158.6|5
1634057400000|2021-10-12 16:50:00|43183.6|43163.6|43188.6|43168.6|43188.6|43168.6|43183.6|43163.6|8
1634057410000|2021-10-12 16:50:10|43189.9|43169.9|43196.1|43176.1|43196.1|43176.1|43189.9|43169.9|14
1634057420000|2021-10-12 16:50:20|43197.4|43177.4|43204.9|43184.9|43206.1|43186.1|43197.4|43177.4|9
1634057430000|2021-10-12 16:50:30|43201.1|43181.1|43196.1|43176.1|43201.1|43181.1|43196.1|43176.1|8
1634057440000|2021-10-12 16:50:40|43193.6|43173.6|43194.9|43174.9|43194.9|43174.9|43193.6|43173.6|2
1634057450000|2021-10-12 16:50:50|43193.6|43173.6|43194.9|43174.9|43194.9|43174.9|43193.6|43173.6|1
1634057460000|2021-10-12 16:51:00|43193.6|43173.6|43179.8|43159.8|43193.6|43173.6|43179.8|43159.8|31
1634057470000|2021-10-12 16:51:10|43178.5|43158.5|43184.9|43164.9|43184.9|43164.9|43178.5|43158.5|11
1634057480000|2021-10-12 16:51:20|43186.1|43166.1|43188.6|43168.6|43188.6|43168.6|43186.1|43166.1|2
1634057490000|2021-10-12 16:51:30|43187.3|43167.3|43179.8|43159.8|43187.3|43167.3|43178.6|43158.6|5
1634057500000|2021-10-12 16:51:40|43178.6|43158.6|43181.1|43161.1|43181.1|43161.1|43178.6|43158.6|0
1634057510000|2021-10-12 16:51:50|43179.9|43159.9|43179.8|43159.8|43181.1|43161.1|43177.3|43157.3|2
1634057520000|2021-10-12 16:52:00|43178.6|43158.6|43176.1|43156.1|43181.1|43161.1|43176.1|43156.1|3
1634057530000|2021-10-12 16:52:10|43179.9|43159.9|43181.1|43161.1|43181.1|43161.1|43179.9|43159.9|7
1634057540000|2021-10-12 16:52:20|43179.8|43159.8|43181.1|43161.1|43181.1|43161.1|43178.6|43158.6|3
1634057550000|2021-10-12 16:52:30|43178.6|43158.6|43181.1|43161.1|43181.1|43161.1|43178.6|43158.6|8
1634057560000|2021-10-12 16:52:40|43178.5|43158.5|43181.1|43161.1|43181.1|43161.1|43176.1|43156.1|4
1634057570000|2021-10-12 16:52:50|43178.6|43158.6|43181.1|43161.1|43181.1|43161.1|43178.6|43158.6|25
1634057580000|2021-10-12 16:53:00|43184.9|43164.9|43187.4|43167.4|43189.9|43169.9|43184.9|43164.9|27
1634057590000|2021-10-12 16:53:10|43186.1|43166.1|43183.6|43163.6|43186.1|43166.1|43183.6|43163.6|1
1634057600000|2021-10-12 16:53:20|43182.3|43162.3|43186.1|43166.1|43186.1|43166.1|43181.1|43161.1|5
1634057610000|2021-10-12 16:53:30|43183.6|43163.6|43184.8|43164.8|43186.1|43166.1|43181.1|43161.1|3
1634057620000|2021-10-12 16:53:40|43182.3|43162.3|43182.3|43162.3|43184.8|43164.8|43182.3|43162.3|0
1634057630000|2021-10-12 16:53:50|43181.1|43161.1|43179.8|43159.8|43181.1|43161.1|43179.8|43159.8|10
1634057640000|2021-10-12 16:54:00|43178.6|43158.6|43182.4|43162.4|43182.4|43162.4|43177.3|43157.3|32
1634057650000|2021-10-12 16:54:10|43183.6|43163.6|43196.1|43176.1|43198.6|43178.6|43183.6|43163.6|9
1634057660000|2021-10-12 16:54:20|43194.8|43174.8|43188.6|43168.6|43194.8|43174.8|43188.6|43168.6|1
1634057670000|2021-10-12 16:54:30|43186.1|43166.1|43181.1|43161.1|43186.1|43166.1|43181.1|43161.1|52
1634057680000|2021-10-12 16:54:40|||||||||6
1634057690000|2021-10-12 16:54:50|43174.8|43154.8|43151.1|43131.1|43174.8|43154.8|43151.1|43131.1|44
1634057700000|2021-10-12 16:55:00|43152.4|43132.4|43151.1|43131.1|43153.6|43133.6|43146.1|43126.1|18
1634057710000|2021-10-12 16:55:10|43146.1|43126.1|43141.1|43121.1|43151.1|43131.1|43141.1|43121.1|11
1634057720000|2021-10-12 16:55:20|43146.1|43126.1|43152.4|43132.4|43152.4|43132.4|43146.1|43126.1|11
1634057730000|2021-10-12 16:55:30|43153.6|43133.6|43157.4|43137.4|43157.4|43137.4|43152.4|43132.4|4
1634057740000|2021-10-12 16:55:40|43156.1|43136.1|43153.6|43133.6|43158.6|43138.6|43153.6|43133.6|8
1634057750000|2021-10-12 16:55:50|43152.4|43132.4|43156.1|43136.1|43156.1|43136.1|43152.4|43132.4|4
1634057760000|2021-10-12 16:56:00|43153.6|43133.6|43152.4|43132.4|43153.6|43133.6|43151.1|43131.1|5
1634057770000|2021-10-12 16:56:10|43154.9|43134.9|43157.4|43137.4|43159.9|43139.9|43152.4|43132.4|9
1634057780000|2021-10-12 16:56:20|43158.6|43138.6|43161.1|43141.1|43161.1|43141.1|43158.6|43138.6|4
1634057790000|2021-10-12 16:56:30|43162.4|43142.4|43163.6|43143.6|43166.1|43146.1|43162.4|43142.4|12
1634057800000|2021-10-12 16:56:40|43164.9|43144.9|43166.1|43146.1|43166.1|43146.1|43162.4|43142.4|4
1634057810000|2021-10-12 16:56:50|||||||||4
1634057820000|2021-10-12 16:57:00|43167.4|43147.4|43169.9|43149.9|43169.9|43149.9|43167.4|43147.4|5
1634057830000|2021-10-12 16:57:10|43171.1|43151.1|43167.3|43147.3|43174.9|43154.9|43167.3|43147.3|12
1634057840000|2021-10-12 16:57:20|43168.6|43148.6|43177.4|43157.4|43177.4|43157.4|43168.6|43148.6|22
1634057850000|2021-10-12 16:57:30|43176.1|43156.1|43183.6|43163.6|43183.6|43163.6|43176.1|43156.1|2
1634057860000|2021-10-12 16:57:40|43187.4|43167.4|43188.6|43168.6|43189.9|43169.9|43184.9|43164.9|66
1634057870000|2021-10-12 16:57:50|43193.6|43173.6|43186.1|43166.1|43196.1|43176.1|43186.1|43166.1|20
1634057880000|2021-10-12 16:58:00|43183.6|43163.6|43176.2|43156.2|43183.6|43163.6|43176.2|43156.2|39
1634057890000|2021-10-12 16:58:10|43178.7|43158.7|43183.7|43163.7|43183.7|43163.7|43178.7|43158.7|17
1634057900000|2021-10-12 16:58:20|43184.9|43164.9|43184.9|43164.9|43184.9|43164.9|43184.9|43164.9|6
1634057910000|2021-10-12 16:58:30|43183.6|43163.6|43177.4|43157.4|43183.6|43163.6|43174.9|43154.9|17
1634057920000|2021-10-12 16:58:40|43176.2|43156.2|43161.2|43141.2|43176.2|43156.2|43158.7|43138.7|38
1634057930000|2021-10-12 16:58:50|43158.7|43138.7|43161.2|43141.2|43163.7|43143.7|43158.7|43138.7|16
1634057940000|2021-10-12 16:59:00|43163.7|43143.7|43183.6|43163.6|43198.6|43178.6|43156.2|43136.2|148
1634057950000|2021-10-12 16:59:10|43186.1|43166.1|43189.9|43169.9|43191.2|43171.2|43186.1|43166.1|136
1634057960000|2021-10-12 16:59:20|43188.7|43168.7|43184.9|43164.9|43191.2|43171.2|43183.7|43163.7|118
1634057970000|2021-10-12 16:59:30|43186.2|43166.2|43182.4|43162.4|43186.2|43166.2|43182.4|43162.4|129
1634057980000|2021-10-12 16:59:40|43186.2|43166.2|43177.4|43157.4|43186.2|43166.2|43176.2|43156.2|150
1634057990000|2021-10-12 16:59:50|43180|43160|43188.6|43168.6|43190|43170|43179.9|43159.9|129
1634058000000|2021-10-12 17:00:00|43183.6|43163.6|43171.1|43151.1|43188.6|43168.6|43171.1|43151.1|70
1634058010000|2021-10-12 17:00:10|43172.4|43152.4|43177.4|43157.4|43177.4|43157.4|43172.4|43152.4|9
1634058020000|2021-10-12 17:00:20|43181.2|43161.2|43171.1|43151.1|43181.2|43161.2|43171.1|43151.1|8
1634058030000|2021-10-12 17:00:30|43169.9|43149.9|43168.6|43148.6|43172.4|43152.4|43168.6|43148.6|8
1634058040000|2021-10-12 17:00:40|43167.4|43147.4|43168.6|43148.6|43171.1|43151.1|43166.1|43146.1|7
1634058050000|2021-10-12 17:00:50|43167.4|43147.4|43149.9|43129.9|43167.4|43147.4|43149.9|43129.9|181
1634058060000|2021-10-12 17:01:00|43148.6|43128.6|43149.9|43129.9|43149.9|43129.9|43146.1|43126.1|15
1634058070000|2021-10-12 17:01:10|43146.1|43126.1|43149.9|43129.9|43149.9|43129.9|43146.1|43126.1|4
1634058080000|2021-10-12 17:01:20|43153.6|43133.6|43159.9|43139.9|43159.9|43139.9|43153.6|43133.6|50
1634058090000|2021-10-12 17:01:30|43161.1|43141.1|43159.9|43139.9|43161.1|43141.1|43159.9|43139.9|1
1634058100000|2021-10-12 17:01:40|43158.6|43138.6|43157.3|43137.3|43158.6|43138.6|43157.3|43137.3|2
1634058110000|2021-10-12 17:01:50|43154.8|43134.8|43147.3|43127.3|43154.8|43134.8|43147.3|43127.3|15
1634058120000|2021-10-12 17:02:00|43144.8|43124.8|43142.3|43122.3|43146.1|43126.1|43142.3|43122.3|5
1634058130000|2021-10-12 17:02:10|43139.8|43119.8|43142.3|43122.3|43143.6|43123.6|43139.8|43119.8|4
1634058140000|2021-10-12 17:02:20|43143.6|43123.6|43141.1|43121.1|43143.6|43123.6|43139.9|43119.9|10
1634058150000|2021-10-12 17:02:30|43142.4|43122.4|43138.6|43118.6|43143.6|43123.6|43138.6|43118.6|9
1634058160000|2021-10-12 17:02:40|43137.3|43117.3|43142.3|43122.3|43142.3|43122.3|43137.3|43117.3|1
1634058170000|2021-10-12 17:02:50|||||||||1
1634058180000|2021-10-12 17:03:00|43143.6|43123.6|43147.3|43127.3|43147.3|43127.3|43142.3|43122.3|5
1634058190000|2021-10-12 17:03:10|43148.6|43128.6|43147.3|43127.3|43149.8|43129.8|43147.3|43127.3|6
1634058200000|2021-10-12 17:03:20|43148.6|43128.6|43147.3|43127.3|43148.6|43128.6|43147.3|43127.3|3
1634058210000|2021-10-12 17:03:30|43146.1|43126.1|43146.1|43126.1|43146.1|43126.1|43146.1|43126.1|54
1634058220000|2021-10-12 17:03:40|43143.6|43123.6|43143.6|43123.6|43143.6|43123.6|43143.6|43123.6|0
1634058230000|2021-10-12 17:03:50|43146.1|43126.1|43144.8|43124.8|43147.3|43127.3|43143.6|43123.6|8
1634058240000|2021-10-12 17:04:00|43146.1|43126.1|43141.1|43121.1|43146.1|43126.1|43141.1|43121.1|4
1634058250000|2021-10-12 17:04:10|43136.1|43116.1|43116.1|43096.1|43136.1|43116.1|43116.1|43096.1|64
1634058260000|2021-10-12 17:04:20|43114.8|43094.8|43116.1|43096.1|43116.1|43096.1|43111.1|43091.1|17
1634058270000|2021-10-12 17:04:30|43117.3|43097.3|43121.1|43101.1|43121.1|43101.1|43117.3|43097.3|6
1634058280000|2021-10-12 17:04:40|43122.3|43102.3|43123.6|43103.6|43124.8|43104.8|43122.3|43102.3|2
1634058290000|2021-10-12 17:04:50|43122.3|43102.3|43128.6|43108.6|43128.6|43108.6|43122.3|43102.3|5
1634058300000|2021-10-12 17:05:00|43126.1|43106.1|43123.6|43103.6|43128.6|43108.6|43123.6|43103.6|4
1634058310000|2021-10-12 17:05:10|43126.1|43106.1|43126.1|43106.1|43126.1|43106.1|43126.1|43106.1|0
1634058330000|2021-10-12 17:05:30|43123.5|43103.5|43118.6|43098.6|43123.5|43103.5|43118.6|43098.6|6
1634058340000|2021-10-12 17:05:40|43121.1|43101.1|43113.6|43093.6|43121.1|43101.1|43113.6|43093.6|4
1634058350000|2021-10-12 17:05:50|43112.3|43092.3|43114.8|43094.8|43116.1|43096.1|43111.1|43091.1|2
1634058360000|2021-10-12 17:06:00|43116.1|43096.1|43116.1|43096.1|43118.6|43098.6|43116.1|43096.1|6
1634058370000|2021-10-12 17:06:10|||||||||3
1634058380000|2021-10-12 17:06:20|43113.6|43093.6|43104.8|43084.8|43113.6|43093.6|43104.8|43084.8|15
1634058390000|2021-10-12 17:06:30|43103.6|43083.6|43106.1|43086.1|43106.1|43086.1|43101.1|43081.1|5
1634058400000|2021-10-12 17:06:40|43107.3|43087.3|43111.1|43091.1|43111.1|43091.1|43107.3|43087.3|0
1634058410000|2021-10-12 17:06:50|43109.8|43089.8|43102.3|43082.3|43109.8|43089.8|43102.3|43082.3|13
1634058420000|2021-10-12 17:07:00|43104.8|43084.8|43101.1|43081.1|43106.1|43086.1|43101.1|43081.1|2
1634058440000|2021-10-12 17:07:20|43103.6|43083.6|43101.1|43081.1|43104.8|43084.8|43101.1|43081.1|0
1634058450000|2021-10-12 17:07:30|43103.6|43083.6|43101.1|43081.1|43103.6|43083.6|43101.1|43081.1|1
1634058460000|2021-10-12 17:07:40|43103.6|43083.6|43103.6|43083.6|43103.6|43083.6|43102.3|43082.3|12
1634058470000|2021-10-12 17:07:50|43102.3|43082.3|43106.1|43086.1|43106.1|43086.1|43101.1|43081.1|7
1634058480000|2021-10-12 17:08:00|43104.8|43084.8|43106.1|43086.1|43106.1|43086.1|43101.1|43081.1|9
1634058490000|2021-10-12 17:08:10|43103.6|43083.6|43104.8|43084.8|43104.8|43084.8|43101.1|43081.1|3
1634058500000|2021-10-12 17:08:20|43106.1|43086.1|43106.1|43086.1|43106.1|43086.1|43103.6|43083.6|0
1634058530000|2021-10-12 17:08:50|||||||||3
1634058550000|2021-10-12 17:09:10|43101.1|43081.1|43096.1|43076.1|43101.1|43081.1|43096.1|43076.1|20
1634058560000|2021-10-12 17:09:20|43097.3|43077.3|43101.1|43081.1|43101.1|43081.1|43097.3|43077.3|1
1634058570000|2021-10-12 17:09:30|43099.8|43079.8|43098.6|43078.6|43099.8|43079.8|43096.1|43076.1|3
1634058580000|2021-10-12 17:09:40|43096.1|43076.1|43093.6|43073.6|43096.1|43076.1|43093.6|43073.6|8
1634058590000|2021-10-12 17:09:50|43096.1|43076.1|43092.3|43072.3|43096.1|43076.1|43092.3|43072.3|2
1634058600000|2021-10-12 17:10:00|43091.1|43071.1|43091.1|43071.1|43093.6|43073.6|43091.1|43071.1|7
1634058610000|2021-10-12 17:10:10|43093.6|43073.6|43096.1|43076.1|43097.3|43077.3|43093.6|43073.6|6
1634058620000|2021-10-12 17:10:20|43097.3|43077.3|43098.6|43078.6|43098.6|43078.6|43096.1|43076.1|2
1634058630000|2021-10-12 17:10:30|43096.1|43076.1|43098.6|43078.6|43098.6|43078.6|43096.1|43076.1|3
1634058640000|2021-10-12 17:10:40|43097.3|43077.3|43098.6|43078.6|43099.8|43079.8|43096.1|43076.1|4
1634058650000|2021-10-12 17:10:50|43099.8|43079.8|43101.1|43081.1|43101.1|43081.1|43098.6|43078.6|3
1634058660000|2021-10-12 17:11:00|43099.8|43079.8|43092.3|43072.3|43099.8|43079.8|43092.3|43072.3|1
1634058670000|2021-10-12 17:11:10|43093.6|43073.6|43094.8|43074.8|43094.8|43074.8|43092.3|43072.3|1
1634058680000|2021-10-12 17:11:20|43093.5|43073.5|43094.8|43074.8|43096.1|43076.1|43093.5|43073.5|3
1634058690000|2021-10-12 17:11:30|43091.1|43071.1|43089.8|43069.8|43091.1|43071.1|43089.8|43069.8|3
1634058700000|2021-10-12 17:11:40|43091.1|43071.1|43091.1|43071.1|43091.1|43071.1|43091.1|43071.1|4
1634058710000|2021-10-12 17:11:50|43088.6|43068.6|43088.6|43068.6|43088.6|43068.6|43088.6|43068.6|2
1634058720000|2021-10-12 17:12:00|43091.1|43071.1|43088.6|43068.6|43091.1|43071.1|43088.6|43068.6|8
1634058730000|2021-10-12 17:12:10|43091.1|43071.1|43091.1|43071.1|43091.1|43071.1|43088.6|43068.6|7
1634058740000|2021-10-12 17:12:20|||||||||5
1634058750000|2021-10-12 17:12:30|43093.5|43073.5|43091.1|43071.1|43094.8|43074.8|43091.1|43071.1|1
1634058760000|2021-10-12 17:12:40|||||||||1
1634058780000|2021-10-12 17:13:00|||||||||1
1634058790000|2021-10-12 17:13:10|43092.3|43072.3|43093.6|43073.6|43093.6|43073.6|43091.1|43071.1|3
1634058800000|2021-10-12 17:13:20|43094.8|43074.8|43093.6|43073.6|43094.8|43074.8|43093.6|43073.6|0
1634058810000|2021-10-12 17:13:30|43094.8|43074.8|43094.8|43074.8|43097.3|43077.3|43094.8|43074.8|1
1634058820000|2021-10-12 17:13:40|||||||||2
1634058830000|2021-10-12 17:13:50|43093.6|43073.6|43091.1|43071.1|43093.6|43073.6|43091.1|43071.1|5
1634058840000|2021-10-12 17:14:00|43091|43071|43096|43076|43096|43076|43091|43071|8
1634058850000|2021-10-12 17:14:10|43097.3|43077.3|43101|43081|43101|43081|43096|43076|20
1634058860000|2021-10-12 17:14:20|43102.3|43082.3|43101|43081|43102.3|43082.3|43101|43081|10
1634058870000|2021-10-12 17:14:30|43102.3|43082.3|43106|43086|43106|43086|43102.3|43082.3|6
1634058880000|2021-10-12 17:14:40|43103.5|43083.5|43103.5|43083.5|43103.5|43083.5|43103.5|43083.5|11
1634058890000|2021-10-12 17:14:50|43102.3|43082.3|43101|43081|43103.5|43083.5|43101|43081|0
1634058900000|2021-10-12 17:15:00|43102.3|43082.3|43103.5|43083.5|43103.5|43083.5|43102.3|43082.3|8
1634058910000|2021-10-12 17:15:10|43104.8|43084.8|43101|43081|43104.8|43084.8|43101|43081|3
1634058920000|2021-10-12 17:15:20|43103.5|43083.5|43106|43086|43106|43086|43103.5|43083.5|9
1634058930000|2021-10-12 17:15:30|43104.8|43084.8|43106|43086|43106|43086|43101|43081|3
1634058940000|2021-10-12 17:15:40|43103.5|43083.5|43101|43081|43103.5|43083.5|43101|43081|3
1634058950000|2021-10-12 17:15:50|||||||||3
1634058960000|2021-10-12 17:16:00|||||||||1
1634058970000|2021-10-12 17:16:10|||||||||1
1634058980000|2021-10-12 17:16:20|||||||||3
1634058990000|2021-10-12 17:16:30|43102.3|43082.3|43103.5|43083.5|43103.5|43083.5|43102.3|43082.3|0
1634059000000|2021-10-12 17:16:40|43101|43081|43106|43086|43106|43086|43101|43081|9
1634059010000|2021-10-12 17:16:50|43104.8|43084.8|43103.5|43083.5|43104.8|43084.8|43103.5|43083.5|3
1634059020000|2021-10-12 17:17:00|43102.3|43082.3|43106|43086|43106|43086|43101|43081|11
1634059030000|2021-10-12 17:17:10|43108.5|43088.5|43108.5|43088.5|43108.5|43088.5|43108.5|43088.5|10
1634059040000|2021-10-12 17:17:20|43109.8|43089.8|43111.1|43091.1|43112.3|43092.3|43109.8|43089.8|5
1634059050000|2021-10-12 17:17:30|43112.3|43092.3|43112.3|43092.3|43112.3|43092.3|43109.8|43089.8|3
1634059060000|2021-10-12 17:17:40|43111.1|43091.1|43112.3|43092.3|43112.3|43092.3|43111.1|43091.1|1
1634059070000|2021-10-12 17:17:50|43111.1|43091.1|43114.8|43094.8|43114.8|43094.8|43111.1|43091.1|0
1634059080000|2021-10-12 17:18:00|43113.5|43093.5|43111|43091|43113.5|43093.5|43111|43091|2
1634059090000|2021-10-12 17:18:10|43113.6|43093.6|43116|43096|43116|43096|43113.6|43093.6|13
1634059100000|2021-10-12 17:18:20|43117.3|43097.3|43117.3|43097.3|43117.3|43097.3|43117.3|43097.3|7
1634059110000|2021-10-12 17:18:30|43116|43096|43116|43096|43121|43101|43116|43096|6
1634059130000|2021-10-12 17:18:50|43118.5|43098.5|43116|43096|43118.5|43098.5|43116|43096|8
1634059140000|2021-10-12 17:19:00|||||||||1
1634059150000|2021-10-12 17:19:10|43117.3|43097.3|43118.5|43098.5|43118.5|43098.5|43116|43096|3
1634059160000|2021-10-12 17:19:20|43117.3|43097.3|43118.5|43098.5|43118.5|43098.5|43116|43096|0
1634059170000|2021-10-12 17:19:30|43119.8|43099.8|43119.8|43099.8|43119.8|43099.8|43119.8|43099.8|8
1634059180000|2021-10-12 17:19:40|43121.1|43101.1|43121.1|43101.1|43121.1|43101.1|43121.1|43101.1|0
1634059190000|2021-10-12 17:19:50|43122.3|43102.3|43122.3|43102.3|43122.3|43102.3|43118.5|43098.5|3
1634059200000|2021-10-12 17:20:00|43123.5|43103.5|43122.3|43102.3|43123.6|43103.6|43121|43101|5
1634059210000|2021-10-12 17:20:10|43123.6|43103.6|43122.3|43102.3|43123.6|43103.6|43121|43101|1
1634059220000|2021-10-12 17:20:20|43121|43101|43121|43101|43122.3|43102.3|43121|43101|1
1634059230000|2021-10-12 17:20:30|||||||||3
1634059240000|2021-10-12 17:20:40|43118.5|43098.5|43118.5|43098.5|43118.5|43098.5|43118.5|43098.5|3
1634059250000|2021-10-12 17:20:50|43117.3|43097.3|43116|43096|43117.3|43097.3|43116|43096|3
1634059260000|2021-10-12 17:21:00|43114.8|43094.8|43113.5|43093.5|43114.8|43094.8|43113.5|43093.5|0
1634059270000|2021-10-12 17:21:10|43111|43091|43111|43091|43111|43091|43111|43091|1
1634059280000|2021-10-12 17:21:20|||||||||1
1634059300000|2021-10-12 17:21:40|43108.5|43088.5|43109.8|43089.8|43111|43091|43108.5|43088.5|1
1634059310000|2021-10-12 17:21:50|43111|43091|43108.5|43088.5|43111|43091|43107.3|43087.3|3
1634059320000|2021-10-12 17:22:00|43107.3|43087.3|43106|43086|43107.3|43087.3|43106|43086|4
1634059330000|2021-10-12 17:22:10|43104.8|43084.8|43106|43086|43106|43086|43103.5|43083.5|0
1634059340000|2021-10-12 17:22:20|43103.5|43083.5|43103.5|43083.5|43106|43086|43103.5|43083.5|3
1634059350000|2021-10-12 17:22:30|43102.3|43082.3|43098.5|43078.5|43102.3|43082.3|43098.5|43078.5|7
1634059360000|2021-10-12 17:22:40|43096|43076|43092.3|43072.3|43096|43076|43092.3|43072.3|5
1634059370000|2021-10-12 17:22:50|43091|43071|43087.3|43067.3|43091|43071|43087.3|43067.3|2
1634059380000|2021-10-12 17:23:00|43088.5|43068.5|43088.5|43068.5|43093.5|43073.5|43088.5|43068.5|5
1634059390000|2021-10-12 17:23:10|43086|43066|43086|43066|43086|43066|43086|43066|2
1634059400000|2021-10-12 17:23:20|43084.8|43064.8|43072.3|43052.3|43084.8|43064.8|43072.2|43052.2|20
1634059410000|2021-10-12 17:23:30|43073.5|43053.5|43078.5|43058.5|43078.5|43058.5|43071|43051|2
1634059420000|2021-10-12 17:23:40|43079.8|43059.8|43082.2|43062.2|43082.2|43062.2|43079.8|43059.8|0
1634059430000|2021-10-12 17:23:50|43080.9|43060.9|43083.5|43063.5|43083.5|43063.5|43080.9|43060.9|6
1634059440000|2021-10-12 17:24:00|43086|43066|43086|43066|43086|43066|43086|43066|6
1634059450000|2021-10-12 17:24:10|43087.3|43067.3|43081|43061|43088.5|43068.5|43081|43061|9
1634059460000|2021-10-12 17:24:20|43083.5|43063.5|43081|43061|43083.5|43063.5|43081|43061|0
1634059470000|2021-10-12 17:24:30|43079.8|43059.8|43081|43061|43081|43061|43079.8|43059.8|3
1634059480000|2021-10-12 17:24:40|43077.3|43057.3|43078.5|43058.5|43078.5|43058.5|43077.3|43057.3|4
1634059490000|2021-10-12 17:24:50|43081|43061|43081|43061|43082.3|43062.3|43078.5|43058.5|6
1634059500000|2021-10-12 17:25:00|43079.8|43059.8|43079.8|43059.8|43083.5|43063.5|43078.5|43058.5|8
1634059510000|2021-10-12 17:25:10|43083.5|43063.5|43084.7|43064.7|43084.7|43064.7|43082.3|43062.3|3
1634059520000|2021-10-12 17:25:20|43083.5|43063.5|43087.2|43067.2|43087.2|43067.2|43083.5|43063.5|1
1634059540000|2021-10-12 17:25:40|43086|43066|43086|43066|43088.5|43068.5|43083.5|43063.5|3
1634059550000|2021-10-12 17:25:50|43088.5|43068.5|43084.8|43064.8|43088.5|43068.5|43084.8|43064.8|2
1634059560000|2021-10-12 17:26:00|43083.5|43063.5|43083.5|43063.5|43083.5|43063.5|43082.3|43062.3|5
1634059570000|2021-10-12 17:26:10|43087.3|43067.3|43086|43066|43088.5|43068.5|43084.8|43064.8|10
1634059580000|2021-10-12 17:26:20|43088.5|43068.5|43088.5|43068.5|43088.5|43068.5|43088.5|43068.5|6
1634059590000|2021-10-12 17:26:30|43091|43071|43091|43071|43093.5|43073.5|43091|43071|21
1634059600000|2021-10-12 17:26:40|43093.5|43073.5|43093.5|43073.5|43093.5|43073.5|43093.5|43073.5|0
1634059610000|2021-10-12 17:26:50|43094.7|43074.7|43096|43076|43096|43076|43094.7|43074.7|7
1634059620000|2021-10-12 17:27:00|43094.7|43074.7|43098.5|43078.5|43101|43081|43094.7|43074.7|11
1634059630000|2021-10-12 17:27:10|43099.7|43079.7|43101|43081|43101|43081|43099.7|43079.7|82
1634059640000|2021-10-12 17:27:20|43099.7|43079.7|43103.5|43083.5|43103.5|43083.5|43098.5|43078.5|3
1634059650000|2021-10-12 17:27:30|43106|43086|43108.5|43088.5|43108.5|43088.5|43106|43086|13
1634059660000|2021-10-12 17:27:40|43109.7|43089.7|43109.7|43089.7|43111|43091|43107.2|43087.2|12
1634059670000|2021-10-12 17:27:50|43111|43091|43112.2|43092.2|43113.5|43093.5|43111|43091|7
1634059680000|2021-10-12 17:28:00|43109.7|43089.7|43104.7|43084.7|43109.7|43089.7|43104.7|43084.7|6
1634059690000|2021-10-12 17:28:10|43103.5|43083.5|43103.5|43083.5|43103.5|43083.5|43103.5|43083.5|0
1634059700000|2021-10-12 17:28:20|43104.7|43084.7|43109.7|43089.7|43109.7|43089.7|43104.7|43084.7|11
1634059710000|2021-10-12 17:28:30|43108.5|43088.5|43112.2|43092.2|43112.2|43092.2|43108.5|43088.5|7
1634059720000|2021-10-12 17:28:40|43113.5|43093.5|43118.5|43098.5|43118.5|43098.5|43113.5|43093.5|36
1634059730000|2021-10-12 17:28:50|43123.5|43103.5|43133.5|43113.5|43133.5|43113.5|43123.5|43103.5|30
1634059740000|2021-10-12 17:29:00|43129.7|43109.7|43132.2|43112.2|43133.5|43113.5|43129.7|43109.7|21
1634059750000|2021-10-12 17:29:10|||||||||4
1634059760000|2021-10-12 17:29:20|43131|43111|43132.2|43112.2|43132.2|43112.2|43131|43111|8
1634059770000|2021-10-12 17:29:30|43131|43111|43129.7|43109.7|43133.5|43113.5|43129.7|43109.7|2
1634059780000|2021-10-12 17:29:40|43131|43111|43132.2|43112.2|43132.2|43112.2|43129.7|43109.7|12
1634059790000|2021-10-12 17:29:50|43129.7|43109.7|43134.7|43114.7|43134.7|43114.7|43129.7|43109.7|17
1634059800000|2021-10-12 17:30:00|43136|43116|43131|43111|43138.5|43118.5|43128.5|43108.5|14
1634059810000|2021-10-12 17:30:10|43132.2|43112.2|43133.5|43113.5|43133.5|43113.5|43132.2|43112.2|4
1634059820000|2021-10-12 17:30:20|43131|43111|43131|43111|43131|43111|43131|43111|3
1634059830000|2021-10-12 17:30:30|43129.7|43109.7|43129.7|43109.7|43129.7|43109.7|43129.7|43109.7|1
1634059840000|2021-10-12 17:30:40|43128.5|43108.5|43133.5|43113.5|43133.5|43113.5|43128.5|43108.5|4
1634059850000|2021-10-12 17:30:50|43134.7|43114.7|43134.7|43114.7|43134.7|43114.7|43134.7|43114.7|1
1634059860000|2021-10-12 17:31:00|43133.5|43113.5|43133.5|43113.5|43134.7|43114.7|43133.5|43113.5|4
1634059870000|2021-10-12 17:31:10|43139.7|43119.7|43139.7|43119.7|43139.7|43119.7|43139.7|43119.7|4
1634059880000|2021-10-12 17:31:20|43138.5|43118.5|43143.5|43123.5|43143.5|43123.5|43138.5|43118.5|5
1634059890000|2021-10-12 17:31:30|43142.2|43122.2|43141|43121|43142.2|43122.2|43139.7|43119.7|3
1634059900000|2021-10-12 17:31:40|43139.7|43119.7|43141|43121|43141|43121|43139.7|43119.7|1
1634059910000|2021-10-12 17:31:50|43142.2|43122.2|43141|43121|43143.5|43123.5|43141|43121|2
1634059920000|2021-10-12 17:32:00|43142.2|43122.2|43141|43121|43142.2|43122.2|43141|43121|0
1634059930000|2021-10-12 17:32:10|43143.5|43123.5|43143.5|43123.5|43143.5|43123.5|43141|43121|1
1634059940000|2021-10-12 17:32:20|||||||||3
1634059960000|2021-10-12 17:32:40|43141|43121|43143.5|43123.5|43143.5|43123.5|43141|43121|7
1634059980000|2021-10-12 17:33:00|43141|43121|43141|43121|43143.5|43123.5|43141|43121|3
1634059990000|2021-10-12 17:33:10|43142.2|43122.2|43143.5|43123.5|43143.5|43123.5|43142.2|43122.2|0
1634060000000|2021-10-12 17:33:20|43146|43126|43147.2|43127.2|43147.2|43127.2|43144.7|43124.7|8
1634060010000|2021-10-12 17:33:30|43148.5|43128.5|43148.5|43128.5|43148.5|43128.5|43146|43126|3
1634060020000|2021-10-12 17:33:40|43149.7|43129.7|43152.2|43132.2|43152.2|43132.2|43149.7|43129.7|6
1634060030000|2021-10-12 17:33:50|43153.5|43133.5|43159.7|43139.7|43159.7|43139.7|43152.2|43132.2|30
1634060040000|2021-10-12 17:34:00|43161|43141|43163.5|43143.5|43163.5|43143.5|43161|43141|2
1634060050000|2021-10-12 17:34:10|43161|43141|43161|43141|43161|43141|43161|43141|1
1634060060000|2021-10-12 17:34:20|||||||||4
1634060070000|2021-10-12 17:34:30|43162.2|43142.2|43177.2|43157.2|43177.2|43157.2|43162.2|43142.2|20
1634060080000|2021-10-12 17:34:40|43176|43156|43174.7|43154.7|43176|43156|43174.7|43154.7|6
1634060090000|2021-10-12 17:34:50|43171|43151|43168.5|43148.5|43171|43151|43168.5|43148.5|6
1634060100000|2021-10-12 17:35:00|43169.7|43149.7|43164.7|43144.7|43173.5|43153.5|43164.7|43144.7|14
1634060110000|2021-10-12 17:35:10|43163.5|43143.5|43157.2|43137.2|43163.5|43143.5|43157.2|43137.2|12
1634060120000|2021-10-12 17:35:20|43159.7|43139.7|43159.7|43139.7|43159.7|43139.7|43159.7|43139.7|0
1634060130000|2021-10-12 17:35:30|43161|43141|43157.2|43137.2|43161|43141|43157.2|43137.2|6
1634060140000|2021-10-12 17:35:40|43154.7|43134.7|43153.5|43133.5|43154.7|43134.7|43153.5|43133.5|0
1634060150000|2021-10-12 17:35:50|43154.7|43134.7|43154.7|43134.7|43154.7|43134.7|43153.5|43133.5|2
1634060160000|2021-10-12 17:36:00|43156|43136|43157.2|43137.2|43157.2|43137.2|43154.7|43134.7|8
1634060170000|2021-10-12 17:36:10|43161|43141|43164.7|43144.7|43164.7|43144.7|43161|43141|3
1634060180000|2021-10-12 17:36:20|43162.2|43142.2|43164.7|43144.7|43164.7|43144.7|43162.2|43142.2|2
1634060190000|2021-10-12 17:36:30|43162.2|43142.2|43167.2|43147.2|43167.2|43147.2|43162.2|43142.2|12
1634060200000|2021-10-12 17:36:40|43168.5|43148.5|43168.5|43148.5|43168.5|43148.5|43168.5|43148.5|2
1634060210000|2021-10-12 17:36:50|||||||||3
1634060220000|2021-10-12 17:37:00|43167.2|43147.2|43167.2|43147.2|43167.2|43147.2|43167.2|43147.2|3
1634060230000|2021-10-12 17:37:10|43168.5|43148.5|43164.7|43144.7|43168.5|43148.5|43164.7|43144.7|2
1634060240000|2021-10-12 17:37:20|43166|43146|43171|43151|43171|43151|43166|43146|4
1634060250000|2021-10-12 17:37:30|43172.2|43152.2|43172.2|43152.2|43172.2|43152.2|43172.2|43152.2|3
1634060260000|2021-10-12 17:37:40|43173.5|43153.5|43182.2|43162.2|43182.2|43162.2|43173.5|43153.5|9
1634060270000|2021-10-12 17:37:50|43181|43161|43181|43161|43181|43161|43179.7|43159.7|3
1634060280000|2021-10-12 17:38:00|43178.5|43158.5|43182.2|43162.2|43182.2|43162.2|43178.5|43158.5|8
1634060290000|2021-10-12 17:38:10|43181|43161|43183.5|43163.5|43183.5|43163.5|43181|43161|2
1634060300000|2021-10-12 17:38:20|43184.7|43164.7|43181|43161|43184.7|43164.7|43181|43161|2
1634060310000|2021-10-12 17:38:30|43183.5|43163.5|43183.5|43163.5|43183.5|43163.5|43181|43161|2
1634060320000|2021-10-12 17:38:40|||||||||1
1634060340000|2021-10-12 17:39:00|43182.2|43162.2|43183.5|43163.5|43183.5|43163.5|43179.7|43159.7|9
1634060350000|2021-10-12 17:39:10|||||||||1
1634060370000|2021-10-12 17:39:30|||||||||1
1634060380000|2021-10-12 17:39:40|43183.4|43163.4|43183.4|43163.4|43183.4|43163.4|43183.4|43163.4|0
1634060400000|2021-10-12 17:40:00|||||||||3
1634060410000|2021-10-12 17:40:10|43193.4|43173.4|43198.4|43178.4|43198.4|43178.4|43193.4|43173.4|7
1634060420000|2021-10-12 17:40:20|43199.7|43179.7|43198.4|43178.4|43200.9|43180.9|43198.4|43178.4|4
1634060430000|2021-10-12 17:40:30|43200.9|43180.9|43202.2|43182.2|43203.4|43183.4|43198.4|43178.4|3
1634060440000|2021-10-12 17:40:40|43203.4|43183.4|43214.7|43194.7|43214.7|43194.7|43203.4|43183.4|14
1634060450000|2021-10-12 17:40:50|43217.2|43197.2|43213.4|43193.4|43217.2|43197.2|43213.4|43193.4|25
1634060460000|2021-10-12 17:41:00|43212.2|43192.2|43213.4|43193.4|43213.4|43193.4|43212.2|43192.2|1
1634060470000|2021-10-12 17:41:10|43210.9|43190.9|43213.4|43193.4|43213.4|43193.4|43210.9|43190.9|19
1634060480000|2021-10-12 17:41:20|43212.2|43192.2|43210.9|43190.9|43212.2|43192.2|43210.9|43190.9|1
1634060490000|2021-10-12 17:41:30|43213.4|43193.4|43213.4|43193.4|43213.4|43193.4|43213.4|43193.4|4
1634060500000|2021-10-12 17:41:40|43218.4|43198.4|43218.4|43198.4|43218.4|43198.4|43218.4|43198.4|2
1634060510000|2021-10-12 17:41:50|||||||||2
1634060520000|2021-10-12 17:42:00|||||||||3
1634060530000|2021-10-12 17:42:10|43215.9|43195.9|43219.7|43199.7|43219.7|43199.7|43215.9|43195.9|2
1634060540000|2021-10-12 17:42:20|43218.4|43198.4|43215.9|43195.9|43219.7|43199.7|43215.9|43195.9|10
1634060550000|2021-10-12 17:42:30|43214.7|43194.7|43213.4|43193.4|43214.7|43194.7|43213.4|43193.4|0
1634060560000|2021-10-12 17:42:40|43215.9|43195.9|43214.7|43194.7|43215.9|43195.9|43214.7|43194.7|5
1634060570000|2021-10-12 17:42:50|43215.9|43195.9|43218.4|43198.4|43218.4|43198.4|43213.4|43193.4|2
1634060580000|2021-10-12 17:43:00|43220.9|43200.9|43219.7|43199.7|43220.9|43200.9|43218.4|43198.4|4
1634060600000|2021-10-12 17:43:20|43221|43201|43222.2|43202.2|43222.2|43202.2|43221|43201|2
1634060610000|2021-10-12 17:43:30|43219.7|43199.7|43219.7|43199.7|43219.7|43199.7|43219.7|43199.7|2
1634060620000|2021-10-12 17:43:40|43222.2|43202.2|43222.2|43202.2|43222.2|43202.2|43222.2|43202.2|1
1634060630000|2021-10-12 17:43:50|43220.9|43200.9|43245.9|43225.9|43245.9|43225.9|43220.9|43200.9|31
1634060640000|2021-10-12 17:44:00|43243.4|43223.4|43243.4|43223.4|43243.4|43223.4|43240.9|43220.9|9
1634060650000|2021-10-12 17:44:10|43241|43221|43239.7|43219.7|43243.4|43223.4|43239.7|43219.7|51
1634060660000|2021-10-12 17:44:20|43237.2|43217.2|43239.7|43219.7|43240.9|43220.9|43237.2|43217.2|3
1634060670000|2021-10-12 17:44:30|43238.4|43218.4|43234.7|43214.7|43238.4|43218.4|43233.4|43213.4|3
1634060680000|2021-10-12 17:44:40|43237.2|43217.2|43238.4|43218.4|43238.4|43218.4|43237.2|43217.2|1
1634060690000|2021-10-12 17:44:50|43237.2|43217.2|43235.9|43215.9|43237.2|43217.2|43235.9|43215.9|0
1634060700000|2021-10-12 17:45:00|43237.2|43217.2|43233.4|43213.4|43238.4|43218.4|43233.4|43213.4|1
1634060710000|2021-10-12 17:45:10|43235.9|43215.9|43238.4|43218.4|43238.4|43218.4|43235.9|43215.9|2
1634060760000|2021-10-12 17:46:00|||||||||2
1634060770000|2021-10-12 17:46:10|||||||||10
1634060780000|2021-10-12 17:46:20|43252.2|43232.2|43250.9|43230.9|43253.4|43233.4|43249.7|43229.7|30
1634060790000|2021-10-12 17:46:30|43249.7|43229.7|43248.4|43228.4|43250.9|43230.9|43248.4|43228.4|8
1634060800000|2021-10-12 17:46:40|||||||||2
1634060810000|2021-10-12 17:46:50|||||||||7
1634060820000|2021-10-12 17:47:00|43243.4|43223.4|43245.9|43225.9|43245.9|43225.9|43243.4|43223.4|2
1634060850000|2021-10-12 17:47:30|43243.4|43223.4|43244.7|43224.7|43244.7|43224.7|43243.4|43223.4|3
1634060860000|2021-10-12 17:47:40|43248.4|43228.4|43249.7|43229.7|43249.7|43229.7|43248.4|43228.4|4
1634060870000|2021-10-12 17:47:50|43248.4|43228.4|43249.7|43229.7|43249.7|43229.7|43248.4|43228.4|0
1634060880000|2021-10-12 17:48:00|43257.2|43237.2|43259.7|43239.7|43259.7|43239.7|43257.2|43237.2|14
1634060890000|2021-10-12 17:48:10|43260.9|43240.9|43265.9|43245.9|43265.9|43245.9|43260.9|43240.9|2
1634060900000|2021-10-12 17:48:20|43267.2|43247.2|43263.4|43243.4|43267.2|43247.2|43263.4|43243.4|5
1634060910000|2021-10-12 17:48:30|43265.9|43245.9|43265.9|43245.9|43265.9|43245.9|43265.9|43245.9|1
1634060920000|2021-10-12 17:48:40|43264.7|43244.7|43267.2|43247.2|43267.2|43247.2|43263.4|43243.4|3
1634060930000|2021-10-12 17:48:50|43268.4|43248.4|43268.4|43248.4|43268.4|43248.4|43268.4|43248.4|0
1634060940000|2021-10-12 17:49:00|43267.2|43247.2|43268.4|43248.4|43268.4|43248.4|43263.4|43243.4|5
1634060950000|2021-10-12 17:49:10|43267.2|43247.2|43268.4|43248.4|43268.4|43248.4|43265.9|43245.9|1
1634060980000|2021-10-12 17:49:40|43265.9|43245.9|43268.4|43248.4|43268.4|43248.4|43265.9|43245.9|1
1634060990000|2021-10-12 17:49:50|||||||||1
1634061000000|2021-10-12 17:50:00|43273.4|43253.4|43278.4|43258.4|43282.2|43262.2|43273.4|43253.4|5
1634061010000|2021-10-12 17:50:10|43283.4|43263.4|43280.9|43260.9|43283.4|43263.4|43280.9|43260.9|4
1634061020000|2021-10-12 17:50:20|43282.2|43262.2|43283.4|43263.4|43283.4|43263.4|43282.2|43262.2|0
1634061030000|2021-10-12 17:50:30|||||||||7
1634061040000|2021-10-12 17:50:40|43280.9|43260.9|43285.9|43265.9|43285.9|43265.9|43280.9|43260.9|4
1634061050000|2021-10-12 17:50:50|43283.4|43263.4|43283.4|43263.4|43283.4|43263.4|43283.4|43263.4|0
1634061060000|2021-10-12 17:51:00|43285.9|43265.9|43283.4|43263.4|43288.4|43268.4|43278.4|43258.4|12
1634061070000|2021-10-12 17:51:10|43282.2|43262.2|43280.9|43260.9|43283.4|43263.4|43280.9|43260.9|5
1634061080000|2021-10-12 17:51:20|43279.7|43259.7|43279.7|43259.7|43279.7|43259.7|43279.7|43259.7|0
1634061090000|2021-10-12 17:51:30|43278.4|43258.4|43279.7|43259.7|43279.7|43259.7|43278.4|43258.4|1
1634061100000|2021-10-12 17:51:40|43280.9|43260.9|43278.4|43258.4|43280.9|43260.9|43278.4|43258.4|1
1634061120000|2021-10-12 17:52:00|||||||||4
1634061130000|2021-10-12 17:52:10|43277.2|43257.2|43274.7|43254.7|43277.2|43257.2|43274.7|43254.7|3
1634061140000|2021-10-12 17:52:20|43273.4|43253.4|43273.4|43253.4|43273.4|43253.4|43273.4|43253.4|9
1634061150000|2021-10-12 17:52:30|43274.7|43254.7|43274.7|43254.7|43274.7|43254.7|43274.7|43254.7|3
1634061160000|2021-10-12 17:52:40|43273.4|43253.4|43260.9|43240.9|43273.4|43253.4|43260.9|43240.9|9
1634061170000|2021-10-12 17:52:50|43263.4|43243.4|43253.4|43233.4|43265.9|43245.9|43253.4|43233.4|17
1634061180000|2021-10-12 17:53:00|43252.2|43232.2|43248.4|43228.4|43252.2|43232.2|43248.4|43228.4|1
1634061190000|2021-10-12 17:53:10|43249.6|43229.6|43253.4|43233.4|43253.4|43233.4|43248.4|43228.4|11
1634061200000|2021-10-12 17:53:20|43248.4|43228.4|43248.4|43228.4|43248.4|43228.4|43248.4|43228.4|2
1634061210000|2021-10-12 17:53:30|43250.9|43230.9|43248.4|43228.4|43250.9|43230.9|43248.4|43228.4|3
1634061220000|2021-10-12 17:53:40|43245.9|43225.9|43243.4|43223.4|43245.9|43225.9|43243.4|43223.4|2
1634061230000|2021-10-12 17:53:50|43244.7|43224.7|43245.9|43225.9|43245.9|43225.9|43244.7|43224.7|1
1634061240000|2021-10-12 17:54:00|43244.7|43224.7|43244.7|43224.7|43244.7|43224.7|43243.4|43223.4|1
1634061250000|2021-10-12 17:54:10|43243.4|43223.4|43244.7|43224.7|43248.4|43228.4|43242.2|43222.2|10
1634061260000|2021-10-12 17:54:20|43243.4|43223.4|43245.9|43225.9|43245.9|43225.9|43243.4|43223.4|5
1634061270000|2021-10-12 17:54:30|43244.7|43224.7|43240.9|43220.9|43244.7|43224.7|43240.9|43220.9|3
1634061280000|2021-10-12 17:54:40|43238.4|43218.4|43239.7|43219.7|43239.7|43219.7|43238.4|43218.4|3
1634061290000|2021-10-12 17:54:50|43238.4|43218.4|43238.4|43218.4|43238.4|43218.4|43238.4|43218.4|6
1634061300000|2021-10-12 17:55:00|43237.1|43217.1|43237.1|43217.1|43237.1|43217.1|43234.6|43214.6|4
1634061310000|2021-10-12 17:55:10|43237.2|43217.2|43235.9|43215.9|43238.4|43218.4|43234.7|43214.7|4
1634061320000|2021-10-12 17:55:20|43237.2|43217.2|43238.4|43218.4|43238.4|43218.4|43233.4|43213.4|4
1634061330000|2021-10-12 17:55:30|43240.9|43220.9|43247.1|43227.1|43247.1|43227.1|43235.9|43215.9|13
1634061340000|2021-10-12 17:55:40|43248.4|43228.4|43248.4|43228.4|43248.4|43228.4|43248.4|43228.4|14
1634061350000|2021-10-12 17:55:50|43249.6|43229.6|43250.9|43230.9|43250.9|43230.9|43248.4|43228.4|10
1634061360000|2021-10-12 17:56:00|43249.6|43229.6|43253.4|43233.4|43253.4|43233.4|43248.4|43228.4|7
1634061370000|2021-10-12 17:56:10|||||||||5
1634061380000|2021-10-12 17:56:20|||||||||2
1634061420000|2021-10-12 17:57:00|43248.4|43228.4|43253.4|43233.4|43253.4|43233.4|43248.4|43228.4|4
1634061430000|2021-10-12 17:57:10|43252.1|43232.1|43248.4|43228.4|43252.1|43232.1|43248.4|43228.4|0
1634061440000|2021-10-12 17:57:20|43249.7|43229.7|43253.4|43233.4|43253.4|43233.4|43249.7|43229.7|1
1634061450000|2021-10-12 17:57:30|||||||||2
1634061460000|2021-10-12 17:57:40|43252.2|43232.2|43248.4|43228.4|43252.2|43232.2|43247.2|43227.2|5
1634061470000|2021-10-12 17:57:50|43249.7|43229.7|43250.9|43230.9|43250.9|43230.9|43248.4|43228.4|11
1634061480000|2021-10-12 17:58:00|43253.4|43233.4|43253.4|43233.4|43253.4|43233.4|43250.9|43230.9|3
1634061490000|2021-10-12 17:58:10|43252.2|43232.2|43248.4|43228.4|43252.2|43232.2|43248.4|43228.4|7
1634061500000|2021-10-12 17:58:20|43247.1|43227.1|43245.9|43225.9|43247.1|43227.1|43245.9|43225.9|2
1634061510000|2021-10-12 17:58:30|43243.4|43223.4|43244.6|43224.6|43244.6|43224.6|43243.4|43223.4|0
1634061520000|2021-10-12 17:58:40|43243.4|43223.4|43242.1|43222.1|43244.6|43224.6|43242.1|43222.1|0
1634061530000|2021-10-12 17:58:50|43243.4|43223.4|43244.7|43224.7|43245.9|43225.9|43243.4|43223.4|5
1634061540000|2021-10-12 17:59:00|43245.9|43225.9|43244.7|43224.7|43245.9|43225.9|43244.7|43224.7|6
1634061550000|2021-10-12 17:59:10|43246|43226|43249.7|43229.7|43249.7|43229.7|43246|43226|0
1634061560000|2021-10-12 17:59:20|43247.2|43227.2|43245.9|43225.9|43247.2|43227.2|43244.6|43224.6|1
1634061570000|2021-10-12 17:59:30|43244.6|43224.6|43245.9|43225.9|43245.9|43225.9|43244.6|43224.6|0
1634061580000|2021-10-12 17:59:40|43243.4|43223.4|43245.9|43225.9|43245.9|43225.9|43243.4|43223.4|0
1634061590000|2021-10-12 17:59:50|43248.4|43228.4|43244.7|43224.7|43248.4|43228.4|43244.7|43224.7|1
1634061600000|2021-10-12 18:00:00|43243.4|43223.4|43243.4|43223.4|43243.4|43223.4|43240.9|43220.9|2
1634061610000|2021-10-12 18:00:10|43242.1|43222.1|43240.9|43220.9|43242.1|43222.1|43240.9|43220.9|0
1634061620000|2021-10-12 18:00:20|43239.6|43219.6|43238.4|43218.4|43239.6|43219.6|43238.4|43218.4|0
1634061630000|2021-10-12 18:00:30|43236|43216|43234.7|43214.7|43238.4|43218.4|43234.7|43214.7|5
1634061640000|2021-10-12 18:00:40|43238.4|43218.4|43235.9|43215.9|43238.4|43218.4|43234.7|43214.7|6
1634061650000|2021-10-12 18:00:50|43234.7|43214.7|43238.4|43218.4|43238.4|43218.4|43234.7|43214.7|1
1634061660000|2021-10-12 18:01:00|43239.7|43219.7|43240.9|43220.9|43240.9|43220.9|43239.7|43219.7|2
1634061680000|2021-10-12 18:01:20|43242.2|43222.2|43243.5|43223.5|43243.5|43223.5|43242.2|43222.2|2
1634061690000|2021-10-12 18:01:30|43244.7|43224.7|43244.7|43224.7|43248.4|43228.4|43244.7|43224.7|1
1634061700000|2021-10-12 18:01:40|43248.4|43228.4|43248.4|43228.4|43248.4|43228.4|43247.2|43227.2|1
1634061710000|2021-10-12 18:01:50|43243.4|43223.4|43243.4|43223.4|43243.4|43223.4|43243.4|43223.4|3
1634061760000|2021-10-12 18:02:40|43240.9|43220.9|43240.9|43220.9|43240.9|43220.9|43239.6|43219.6|0
1634061770000|2021-10-12 18:02:50|43239.6|43219.6|43243.4|43223.4|43243.4|43223.4|43238.4|43218.4|1
1634061780000|2021-10-12 18:03:00|43242.1|43222.1|43240.9|43220.9|43242.1|43222.1|43240.9|43220.9|1
1634061790000|2021-10-12 18:03:10|43238.4|43218.4|43238.4|43218.4|43238.4|43218.4|43238.4|43218.4|1
1634061800000|2021-10-12 18:03:20|43239.7|43219.7|43241|43221|43241|43221|43239.7|43219.7|10
1634061810000|2021-10-12 18:03:30|43244.7|43224.7|43244.7|43224.7|43244.7|43224.7|43244.7|43224.7|0
1634061820000|2021-10-12 18:03:40|43246|43226|43244.7|43224.7|43247.2|43227.2|43244.7|43224.7|0
1634061830000|2021-10-12 18:03:50|43243.4|43223.4|43244.7|43224.7|43244.7|43224.7|43243.4|43223.4|0
1634061840000|2021-10-12 18:04:00|43245.9|43225.9|43248.4|43228.4|43248.4|43228.4|43245.9|43225.9|1
1634061850000|2021-10-12 18:04:10|43247.2|43227.2|43247.2|43227.2|43248.4|43228.4|43247.2|43227.2|0
1634061860000|2021-10-12 18:04:20|43248.4|43228.4|43248.4|43228.4|43248.4|43228.4|43245.9|43225.9|1
1634061870000|2021-10-12 18:04:30|43250.9|43230.9|43250.9|43230.9|43250.9|43230.9|43248.4|43228.4|3
1634061880000|2021-10-12 18:04:40|43253.4|43233.4|43250.9|43230.9|43253.4|43233.4|43250.9|43230.9|0
1634061890000|2021-10-12 18:04:50|43249.6|43229.6|43248.4|43228.4|43250.9|43230.9|43248.4|43228.4|1
1634061900000|2021-10-12 18:05:00|43247.2|43227.2|43247.2|43227.2|43247.2|43227.2|43245.9|43225.9|0
1634061910000|2021-10-12 18:05:10|43245.9|43225.9|43242.1|43222.1|43245.9|43225.9|43240.9|43220.9|8
1634061920000|2021-10-12 18:05:20|43240.9|43220.9|43240.9|43220.9|43243.4|43223.4|43240.9|43220.9|0
1634061930000|2021-10-12 18:05:30|43238.4|43218.4|43240.9|43220.9|43240.9|43220.9|43238.4|43218.4|2
1634061950000|2021-10-12 18:05:50|43239.6|43219.6|43237.2|43217.2|43239.6|43219.6|43237.2|43217.2|3
1634061960000|2021-10-12 18:06:00|43234.7|43214.7|43232.2|43212.2|43234.7|43214.7|43232.2|43212.2|3
1634061970000|2021-10-12 18:06:10|||||||||5
1634061980000|2021-10-12 18:06:20|43230.9|43210.9|43230.9|43210.9|43230.9|43210.9|43230.9|43210.9|6
1634061990000|2021-10-12 18:06:30|43229.6|43209.6|43228.4|43208.4|43229.6|43209.6|43228.4|43208.4|6
1634062000000|2021-10-12 18:06:40|43230.9|43210.9|43230.9|43210.9|43230.9|43210.9|43230.9|43210.9|2
1634062020000|2021-10-12 18:07:00|43233.4|43213.4|43233.4|43213.4|43233.4|43213.4|43230.9|43210.9|0
1634062030000|2021-10-12 18:07:10|43234.7|43214.7|43243.4|43223.4|43243.4|43223.4|43234.7|43214.7|11
1634062040000|2021-10-12 18:07:20|||||||||3
1634062050000|2021-10-12 18:07:30|||||||||1
1634062060000|2021-10-12 18:07:40|43244.7|43224.7|43244.7|43224.7|43244.7|43224.7|43244.7|43224.7|0
1634062070000|2021-10-12 18:07:50|43245.9|43225.9|43245.9|43225.9|43245.9|43225.9|43244.7|43224.7|0
1634062080000|2021-10-12 18:08:00|43247.2|43227.2|43245.9|43225.9|43247.2|43227.2|43245.9|43225.9|0
1634062090000|2021-10-12 18:08:10|43248.4|43228.4|43243.4|43223.4|43248.4|43228.4|43243.4|43223.4|0
1634062120000|2021-10-12 18:08:40|43248.4|43228.4|43248.4|43228.4|43249.7|43229.7|43248.4|43228.4|5
1634062130000|2021-10-12 18:08:50|43249.7|43229.7|43250.9|43230.9|43250.9|43230.9|43248.4|43228.4|0
1634062140000|2021-10-12 18:09:00|43249.6|43229.6|43248.4|43228.4|43249.6|43229.6|43248.4|43228.4|1
1634062150000|2021-10-12 18:09:10|43247.1|43227.1|43248.4|43228.4|43248.4|43228.4|43247.1|43227.1|2
1634062160000|2021-10-12 18:09:20|43247.1|43227.1|43245.9|43225.9|43247.1|43227.1|43244.7|43224.7|2
1634062170000|2021-10-12 18:09:30|43248.4|43228.4|43245.9|43225.9|43248.4|43228.4|43245.9|43225.9|1
1634062180000|2021-10-12 18:09:40|43244.7|43224.7|43245.9|43225.9|43248.4|43228.4|43244.7|43224.7|0
1634062190000|2021-10-12 18:09:50|43247.2|43227.2|43243.4|43223.4|43247.2|43227.2|43243.4|43223.4|0
1634062200000|2021-10-12 18:10:00|43248.4|43228.4|43243.4|43223.4|43248.4|43228.4|43243.4|43223.4|3
1634062210000|2021-10-12 18:10:10|43244.7|43224.7|43248.4|43228.4|43248.4|43228.4|43244.7|43224.7|17
1634062220000|2021-10-12 18:10:20|43249.7|43229.7|43249.7|43229.7|43249.7|43229.7|43249.7|43229.7|0
1634062230000|2021-10-12 18:10:30|43252.2|43232.2|43252.2|43232.2|43252.2|43232.2|43250.9|43230.9|0
1634062240000|2021-10-12 18:10:40|43249.7|43229.7|43248.4|43228.4|43249.7|43229.7|43248.4|43228.4|39
1634062250000|2021-10-12 18:10:50|||||||||1
1634062260000|2021-10-12 18:11:00|43245.9|43225.9|43245.9|43225.9|43245.9|43225.9|43243.4|43223.4|0
1634062270000|2021-10-12 18:11:10|43244.7|43224.7|43244.7|43224.7|43244.7|43224.7|43244.7|43224.7|0
1634062280000|2021-10-12 18:11:20|43247.2|43227.2|43244.7|43224.7|43247.2|43227.2|43244.7|43224.7|0
1634062290000|2021-10-12 18:11:30|43245.9|43225.9|43244.7|43224.7|43247.2|43227.2|43244.7|43224.7|0
1634062300000|2021-10-12 18:11:40|43247.2|43227.2|43244.7|43224.7|43247.2|43227.2|43244.7|43224.7|0
1634062310000|2021-10-12 18:11:50|43247.2|43227.2|43247.2|43227.2|43247.2|43227.2|43247.2|43227.2|0
1634062320000|2021-10-12 18:12:00|43245.9|43225.9|43248.4|43228.4|43248.4|43228.4|43244.7|43224.7|10
1634062340000|2021-10-12 18:12:20|||||||||1
1634062370000|2021-10-12 18:12:50|43247.2|43227.2|43245.9|43225.9|43248.4|43228.4|43245.9|43225.9|0
1634062380000|2021-10-12 18:13:00|43248.4|43228.4|43245.9|43225.9|43248.4|43228.4|43245.9|43225.9|0
1634062390000|2021-10-12 18:13:10|43244.7|43224.7|43245.9|43225.9|43245.9|43225.9|43244.7|43224.7|0
1634062420000|2021-10-12 18:13:40|43248.4|43228.4|43248.4|43228.4|43248.4|43228.4|43248.4|43228.4|0
1634062440000|2021-10-12 18:14:00|43249.7|43229.7|43249.7|43229.7|43250.9|43230.9|43248.4|43228.4|3
1634062450000|2021-10-12 18:14:10|43249.6|43229.6|43248.4|43228.4|43250.9|43230.9|43248.4|43228.4|0
1634062460000|2021-10-12 18:14:20|43249.6|43229.6|43252.1|43232.1|43252.1|43232.1|43248.4|43228.4|1
1634062470000|2021-10-12 18:14:30|43249.6|43229.6|43250.9|43230.9|43252.1|43232.1|43249.6|43229.6|0
1634062480000|2021-10-12 18:14:40|43249.6|43229.6|43252.1|43232.1|43252.1|43232.1|43249.6|43229.6|0
1634062490000|2021-10-12 18:14:50|43250.9|43230.9|43250.9|43230.9|43250.9|43230.9|43250.9|43230.9|6
1634062500000|2021-10-12 18:15:00|43249.7|43229.7|43250.9|43230.9|43250.9|43230.9|43248.4|43228.4|1
1634062510000|2021-10-12 18:15:10|43253.4|43233.4|43252.2|43232.2|43253.4|43233.4|43250.9|43230.9|0
1634062520000|2021-10-12 18:15:20|43253.4|43233.4|43248.4|43228.4|43253.4|43233.4|43248.4|43228.4|4
1634062530000|2021-10-12 18:15:30|43245.9|43225.9|43245.9|43225.9|43245.9|43225.9|43245.9|43225.9|0
1634062550000|2021-10-12 18:15:50|43247.1|43227.1|43245.9|43225.9|43248.4|43228.4|43244.6|43224.6|3
1634062560000|2021-10-12 18:16:00|43244.6|43224.6|43248.4|43228.4|43248.4|43228.4|43244.6|43224.6|1
1634062570000|2021-10-12 18:16:10|43249.6|43229.6|43257.3|43237.3|43257.3|43237.3|43249.6|43229.6|19
1634062580000|2021-10-12 18:16:20|43259.7|43239.7|43262.2|43242.2|43262.2|43242.2|43259.7|43239.7|5
1634062590000|2021-10-12 18:16:30|43259.7|43239.7|43259.7|43239.7|43259.7|43239.7|43259.7|43239.7|0
1634062600000|2021-10-12 18:16:40|43260.9|43240.9|43263.4|43243.4|43264.7|43244.7|43258.4|43238.4|14
1634062610000|2021-10-12 18:16:50|43265.9|43245.9|43268.4|43248.4|43268.4|43248.4|43265.9|43245.9|0
1634062620000|2021-10-12 18:17:00|43269.6|43249.6|43267.2|43247.2|43270.9|43250.9|43267.2|43247.2|5
1634062630000|2021-10-12 18:17:10|43265.9|43245.9|43268.4|43248.4|43268.4|43248.4|43263.4|43243.4|4
1634062640000|2021-10-12 18:17:20|43269.6|43249.6|43272.2|43252.2|43272.2|43252.2|43269.6|43249.6|3
1634062650000|2021-10-12 18:17:30|43273.4|43253.4|43277.2|43257.2|43277.2|43257.2|43273.4|43253.4|0
1634062660000|2021-10-12 18:17:40|43278.4|43258.4|43275.9|43255.9|43278.4|43258.4|43275.9|43255.9|1
1634062670000|2021-10-12 18:17:50|43273.4|43253.4|43278.4|43258.4|43278.4|43258.4|43273.4|43253.4|3
1634062680000|2021-10-12 18:18:00|43279.6|43259.6|43280.9|43260.9|43280.9|43260.9|43277.2|43257.2|12
1634062690000|2021-10-12 18:18:10|43282.2|43262.2|43283.4|43263.4|43283.4|43263.4|43282.2|43262.2|3
1634062700000|2021-10-12 18:18:20|43285.9|43265.9|43290.9|43270.9|43290.9|43270.9|43285.9|43265.9|9
1634062710000|2021-10-12 18:18:30|||||||||2
1634062720000|2021-10-12 18:18:40|43292.2|43272.2|43298.4|43278.4|43298.4|43278.4|43292.2|43272.2|6
1634062730000|2021-10-12 18:18:50|43300.9|43280.9|43298.4|43278.4|43300.9|43280.9|43298.4|43278.4|1
1634062740000|2021-10-12 18:19:00|43299.7|43279.7|43303.4|43283.4|43303.4|43283.4|43298.4|43278.4|1
1634062750000|2021-10-12 18:19:10|43300.9|43280.9|43300.9|43280.9|43303.4|43283.4|43300.9|43280.9|2
1634062760000|2021-10-12 18:19:20|43299.6|43279.6|43298.4|43278.4|43299.6|43279.6|43298.4|43278.4|2
1634062770000|2021-10-12 18:19:30|||||||||1
1634062780000|2021-10-12 18:19:40|||||||||3
1634062790000|2021-10-12 18:19:50|43294.7|43274.7|43285.9|43265.9|43294.7|43274.7|43285.9|43265.9|7
1634062800000|2021-10-12 18:20:00|43288.4|43268.4|43288.4|43268.4|43288.4|43268.4|43285.9|43265.9|2
1634062810000|2021-10-12 18:20:10|43285.9|43265.9|43285.9|43265.9|43288.4|43268.4|43285.9|43265.9|1
1634062830000|2021-10-12 18:20:30|43287.1|43267.1|43288.4|43268.4|43288.4|43268.4|43285.9|43265.9|1
1634062840000|2021-10-12 18:20:40|43286|43266|43285.9|43265.9|43286|43266|43283.4|43263.4|2
1634062850000|2021-10-12 18:20:50|43284.7|43264.7|43282.1|43262.1|43284.7|43264.7|43282.1|43262.1|2
1634062860000|2021-10-12 18:21:00|43279.6|43259.6|43270.9|43250.9|43279.6|43259.6|43270.9|43250.9|7
1634062870000|2021-10-12 18:21:10|43273.4|43253.4|43270.9|43250.9|43273.4|43253.4|43268.4|43248.4|1
1634062890000|2021-10-12 18:21:30|43269.7|43249.7|43270.9|43250.9|43270.9|43250.9|43268.4|43248.4|0
1634062910000|2021-10-12 18:21:50|43272.2|43252.2|43273.4|43253.4|43273.4|43253.4|43272.2|43252.2|0
1634062930000|2021-10-12 18:22:10|||||||||2
1634062950000|2021-10-12 18:22:30|43272.2|43252.2|43269.7|43249.7|43272.2|43252.2|43269.7|43249.7|1
1634062960000|2021-10-12 18:22:40|43267.1|43247.1|43263.4|43243.4|43267.1|43247.1|43263.4|43243.4|1
1634062970000|2021-10-12 18:22:50|43262.1|43242.1|43260.9|43240.9|43262.1|43242.1|43260.9|43240.9|1
1634062980000|2021-10-12 18:23:00|43262.1|43242.1|43262.1|43242.1|43262.1|43242.1|43262.1|43242.1|1
1634062990000|2021-10-12 18:23:10|43263.4|43243.4|43265.9|43245.9|43265.9|43245.9|43263.4|43243.4|1
1634063000000|2021-10-12 18:23:20|43264.6|43244.6|43265.9|43245.9|43265.9|43245.9|43263.4|43243.4|1
1634063010000|2021-10-12 18:23:30|43268.4|43248.4|43268.4|43248.4|43268.4|43248.4|43268.4|43248.4|3
1634063040000|2021-10-12 18:24:00|43267.1|43247.1|43265.9|43245.9|43268.4|43248.4|43265.9|43245.9|1
1634063050000|2021-10-12 18:24:10|43264.7|43244.7|43263.4|43243.4|43264.7|43244.7|43263.4|43243.4|0
1634063060000|2021-10-12 18:24:20|43265.9|43245.9|43265.9|43245.9|43265.9|43245.9|43264.7|43244.7|1
1634063070000|2021-10-12 18:24:30|43267.2|43247.2|43268.4|43248.4|43268.4|43248.4|43267.2|43247.2|0
1634063080000|2021-10-12 18:24:40|43267.2|43247.2|43265.9|43245.9|43267.2|43247.2|43265.9|43245.9|0
1634063090000|2021-10-12 18:24:50|43268.4|43248.4|43265.9|43245.9|43268.4|43248.4|43263.4|43243.4|0
1634063100000|2021-10-12 18:25:00|43268.4|43248.4|43268.4|43248.4|43268.4|43248.4|43268.4|43248.4|0
1634063110000|2021-10-12 18:25:10|43267.2|43247.2|43267.2|43247.2|43267.2|43247.2|43265.9|43245.9|0
1634063120000|2021-10-12 18:25:20|43268.4|43248.4|43265.9|43245.9|43268.4|43248.4|43265.9|43245.9|0
1634063130000|2021-10-12 18:25:30|43267.2|43247.2|43268.4|43248.4|43268.4|43248.4|43267.2|43247.2|0
1634063150000|2021-10-12 18:25:50|||||||||5
1634063160000|2021-10-12 18:26:00|43267.1|43247.1|43265.9|43245.9|43267.1|43247.1|43265.9|43245.9|0
1634063170000|2021-10-12 18:26:10|43268.4|43248.4|43267.2|43247.2|43268.4|43248.4|43267.2|43247.2|0
1634063180000|2021-10-12 18:26:20|43265.9|43245.9|43265.9|43245.9|43265.9|43245.9|43265.9|43245.9|0
1634063240000|2021-10-12 18:27:20|||||||||1
1634063250000|2021-10-12 18:27:30|43267.2|43247.2|43265.9|43245.9|43268.4|43248.4|43265.9|43245.9|0
1634063260000|2021-10-12 18:27:40|43268.4|43248.4|43270.9|43250.9|43270.9|43250.9|43265.9|43245.9|1
1634063270000|2021-10-12 18:27:50|43269.7|43249.7|43268.4|43248.4|43269.7|43249.7|43268.4|43248.4|1
1634063280000|2021-10-12 18:28:00|43267.1|43247.1|43267.1|43247.1|43267.1|43247.1|43267.1|43247.1|1
1634063310000|2021-10-12 18:28:30|43264.7|43244.7|43263.4|43243.4|43264.7|43244.7|43263.4|43243.4|0
1634063320000|2021-10-12 18:28:40|43260.9|43240.9|43260.9|43240.9|43260.9|43240.9|43260.9|43240.9|0
1634063330000|2021-10-12 18:28:50|43262.2|43242.2|43260.9|43240.9|43263.4|43243.4|43260.9|43240.9|0
1634063350000|2021-10-12 18:29:10|43258.4|43238.4|43255.9|43235.9|43258.4|43238.4|43255.9|43235.9|2
1634063360000|2021-10-12 18:29:20|43258.4|43238.4|43258.4|43238.4|43258.4|43238.4|43255.9|43235.9|1
1634063370000|2021-10-12 18:29:30|43255.9|43235.9|43254.6|43234.6|43255.9|43235.9|43254.6|43234.6|1
1634063380000|2021-10-12 18:29:40|43253.4|43233.4|43255.9|43235.9|43255.9|43235.9|43253.4|43233.4|0
1634063390000|2021-10-12 18:29:50|43253.4|43233.4|43255.9|43235.9|43255.9|43235.9|43253.4|43233.4|0
1634063400000|2021-10-12 18:30:00|43253.4|43233.4|43253.4|43233.4|43254.6|43234.6|43253.4|43233.4|3
1634063410000|2021-10-12 18:30:10|||||||||1
1634063420000|2021-10-12 18:30:20|||||||||1
1634063430000|2021-10-12 18:30:30|43255.9|43235.9|43254.7|43234.7|43255.9|43235.9|43254.7|43234.7|2
1634063440000|2021-10-12 18:30:40|43252.1|43232.1|43248.4|43228.4|43252.1|43232.1|43248.4|43228.4|1
1634063450000|2021-10-12 18:30:50|43245.9|43225.9|43243.4|43223.4|43245.9|43225.9|43243.4|43223.4|3
1634063460000|2021-10-12 18:31:00|43242.2|43222.2|43243.4|43223.4|43243.4|43223.4|43240.9|43220.9|1
1634063470000|2021-10-12 18:31:10|43244.7|43224.7|43243.4|43223.4|43245.9|43225.9|43243.4|43223.4|1
1634063480000|2021-10-12 18:31:20|43244.7|43224.7|43245.9|43225.9|43245.9|43225.9|43243.4|43223.4|0
1634063500000|2021-10-12 18:31:40|43247.2|43227.2|43248.4|43228.4|43248.5|43228.5|43247.2|43227.2|0
1634063540000|2021-10-12 18:32:20|||||||||7
1634063550000|2021-10-12 18:32:30|43245.9|43225.9|43245.9|43225.9|43245.9|43225.9|43245.9|43225.9|0
1634063560000|2021-10-12 18:32:40|43250.9|43230.9|43248.4|43228.4|43250.9|43230.9|43248.4|43228.4|0
1634063570000|2021-10-12 18:32:50|43245.9|43225.9|43244.6|43224.6|43245.9|43225.9|43244.6|43224.6|1
1634063580000|2021-10-12 18:33:00|43242.2|43222.2|43235.9|43215.9|43242.2|43222.2|43235.9|43215.9|7
1634063590000|2021-10-12 18:33:10|43234.7|43214.7|43235.9|43215.9|43235.9|43215.9|43233.4|43213.4|3
1634063600000|2021-10-12 18:33:20|||||||||1
1634063640000|2021-10-12 18:34:00|43234.7|43214.7|43228.4|43208.4|43234.7|43214.7|43228.4|43208.4|10
1634063650000|2021-10-12 18:34:10|||||||||2
1634063660000|2021-10-12 18:34:20|43227.1|43207.1|43228.4|43208.4|43228.4|43208.4|43227.1|43207.1|1
1634063670000|2021-10-12 18:34:30|43227.1|43207.1|43224.6|43204.6|43228.4|43208.4|43224.6|43204.6|4
1634063680000|2021-10-12 18:34:40|43223.3|43203.3|43222.1|43202.1|43223.3|43203.3|43222.1|43202.1|0
1634063700000|2021-10-12 18:35:00|43218.4|43198.4|43215.9|43195.9|43218.4|43198.4|43214.6|43194.6|10
1634063710000|2021-10-12 18:35:10|43218.4|43198.4|43215.9|43195.9|43218.4|43198.4|43213.4|43193.4|16
1634063720000|2021-10-12 18:35:20|43218.4|43198.4|43218.4|43198.4|43218.4|43198.4|43218.4|43198.4|1
1634063740000|2021-10-12 18:35:40|||||||||1
1634063760000|2021-10-12 18:36:00|43217.1|43197.1|43218.4|43198.4|43218.4|43198.4|43217.1|43197.1|1
1634063780000|2021-10-12 18:36:20|43217.1|43197.1|43217.1|43197.1|43217.1|43197.1|43214.6|43194.6|7
1634063790000|2021-10-12 18:36:30|43215.9|43195.9|43214.6|43194.6|43215.9|43195.9|43214.6|43194.6|0
1634063800000|2021-10-12 18:36:40|43213.4|43193.4|43212.1|43192.1|43213.4|43193.4|43212.1|43192.1|5
1634063810000|2021-10-12 18:36:50|43208.4|43188.4|43200.9|43180.9|43208.4|43188.4|43199.6|43179.6|13
1634063820000|2021-10-12 18:37:00|43199.6|43179.6|43197.1|43177.1|43200.9|43180.9|43197.1|43177.1|1
1634063830000|2021-10-12 18:37:10|43194.7|43174.7|43192.1|43172.1|43194.7|43174.7|43192.1|43172.1|8
1634063840000|2021-10-12 18:37:20|||||||||3
1634063850000|2021-10-12 18:37:30|43193.4|43173.4|43192.1|43172.1|43193.4|43173.4|43192.1|43172.1|5
1634063860000|2021-10-12 18:37:40|43193.4|43173.4|43192.1|43172.1|43193.4|43173.4|43190.8|43170.8|2
1634063870000|2021-10-12 18:37:50|43193.4|43173.4|43194.7|43174.7|43194.7|43174.7|43193.4|43173.4|7
1634063880000|2021-10-12 18:38:00|43195.9|43175.9|43198.4|43178.4|43198.4|43178.4|43195.9|43175.9|5
1634063890000|2021-10-12 18:38:10|43199.6|43179.6|43200.9|43180.9|43200.9|43180.9|43199.6|43179.6|1
1634063910000|2021-10-12 18:38:30|43199.6|43179.6|43198.4|43178.4|43199.6|43179.6|43198.4|43178.4|1
1634063920000|2021-10-12 18:38:40|43195.9|43175.9|43195.9|43175.9|43195.9|43175.9|43195.9|43175.9|15
1634063940000|2021-10-12 18:39:00|43197.1|43177.1|43198.4|43178.4|43198.4|43178.4|43197.1|43177.1|3
1634063960000|2021-10-12 18:39:20|43197.1|43177.1|43197.1|43177.1|43197.1|43177.1|43194.6|43174.6|1
1634063970000|2021-10-12 18:39:30|43198.4|43178.4|43197.1|43177.1|43198.4|43178.4|43197.1|43177.1|1
1634063980000|2021-10-12 18:39:40|43194.6|43174.6|43194.6|43174.6|43194.6|43174.6|43194.6|43174.6|0
1634063990000|2021-10-12 18:39:50|43193.4|43173.4|43193.4|43173.4|43193.4|43173.4|43193.4|43173.4|4
1634064000000|2021-10-12 18:40:00|43192.1|43172.1|43193.4|43173.4|43193.4|43173.4|43192.1|43172.1|0
1634064020000|2021-10-12 18:40:20|43192.1|43172.1|43193.4|43173.4|43193.4|43173.4|43192.1|43172.1|2
1634064030000|2021-10-12 18:40:30|43192.1|43172.1|43193.4|43173.4|43193.4|43173.4|43189.6|43169.6|4
1634064040000|2021-10-12 18:40:40|43192.1|43172.1|43192.1|43172.1|43192.1|43172.1|43189.6|43169.6|2
1634064050000|2021-10-12 18:40:50|43193.4|43173.4|43192.1|43172.1|43193.4|43173.4|43192.1|43172.1|0
1634064060000|2021-10-12 18:41:00|43189.6|43169.6|43193.4|43173.4|43193.4|43173.4|43189.6|43169.6|1
1634064070000|2021-10-12 18:41:10|43192.1|43172.1|43192.1|43172.1|43193.4|43173.4|43192.1|43172.1|0
1634064080000|2021-10-12 18:41:20|43190.8|43170.8|43189.6|43169.6|43190.8|43170.8|43189.6|43169.6|1
1634064090000|2021-10-12 18:41:30|43192.1|43172.1|43192.1|43172.1|43192.1|43172.1|43192.1|43172.1|5
1634064100000|2021-10-12 18:41:40|43193.4|43173.4|43193.4|43173.4|43193.4|43173.4|43192.1|43172.1|0
1634064110000|2021-10-12 18:41:50|43194.7|43174.7|43194.7|43174.7|43194.7|43174.7|43193.4|43173.4|3
1634064120000|2021-10-12 18:42:00|43193.4|43173.4|43194.7|43174.7|43194.7|43174.7|43193.4|43173.4|4
1634064130000|2021-10-12 18:42:10|43195.9|43175.9|43195.9|43175.9|43195.9|43175.9|43195.9|43175.9|0
1634064150000|2021-10-12 18:42:30|43193.4|43173.4|43193.4|43173.4|43193.4|43173.4|43193.4|43173.4|2
1634064160000|2021-10-12 18:42:40|43192.1|43172.1|43190.8|43170.8|43192.1|43172.1|43190.8|43170.8|3
1634064170000|2021-10-12 18:42:50|43192.1|43172.1|43190.8|43170.8|43192.1|43172.1|43190.8|43170.8|0
1634064180000|2021-10-12 18:43:00|43192.1|43172.1|43192.1|43172.1|43192.1|43172.1|43192.1|43172.1|6
1634064190000|2021-10-12 18:43:10|43190.9|43170.9|43193.4|43173.4|43193.4|43173.4|43190.9|43170.9|0
1634064210000|2021-10-12 18:43:30|43192.2|43172.2|43193.4|43173.4|43193.4|43173.4|43189.6|43169.6|2
1634064230000|2021-10-12 18:43:50|||||||||3
1634064240000|2021-10-12 18:44:00|43194.6|43174.6|43193.4|43173.4|43194.6|43174.6|43193.4|43173.4|0
1634064250000|2021-10-12 18:44:10|43192.1|43172.1|43192.1|43172.1|43192.1|43172.1|43192.1|43172.1|0
1634064260000|2021-10-12 18:44:20|43189.6|43169.6|43190.8|43170.8|43192.1|43172.1|43189.6|43169.6|0
1634064270000|2021-10-12 18:44:30|43189.6|43169.6|43194.6|43174.6|43194.6|43174.6|43189.6|43169.6|2
1634064280000|2021-10-12 18:44:40|43193.4|43173.4|43193.4|43173.4|43193.4|43173.4|43193.4|43173.4|0
1634064290000|2021-10-12 18:44:50|43197.1|43177.1|43198.4|43178.4|43198.4|43178.4|43197.1|43177.1|0
1634064300000|2021-10-12 18:45:00|||||||||1
1634064330000|2021-10-12 18:45:30|43200.9|43180.9|43200.9|43180.9|43200.9|43180.9|43198.4|43178.4|0
1634064340000|2021-10-12 18:45:40|43198.4|43178.4|43188.4|43168.4|43202.1|43182.1|43183.4|43163.4|24
1634064350000|2021-10-12 18:45:50|43189.7|43169.7|43188.4|43168.4|43189.7|43169.7|43188.4|43168.4|2
1634064360000|2021-10-12 18:46:00|43189.7|43169.7|43189.7|43169.7|43189.7|43169.7|43189.7|43169.7|0
1634064370000|2021-10-12 18:46:10|43192.2|43172.2|43193.4|43173.4|43193.4|43173.4|43192.1|43172.1|1
1634064380000|2021-10-12 18:46:20|43194.6|43174.6|43189.6|43169.6|43194.6|43174.6|43189.6|43169.6|0
1634064390000|2021-10-12 18:46:30|43192.1|43172.1|43189.6|43169.6|43192.1|43172.1|43189.6|43169.6|1
1634064400000|2021-10-12 18:46:40|43188.4|43168.4|43188.4|43168.4|43188.4|43168.4|43188.4|43168.4|36
1634064410000|2021-10-12 18:46:50|43187.2|43167.2|43185.9|43165.9|43188.4|43168.4|43185.9|43165.9|0
1634064430000|2021-10-12 18:47:10|43187.1|43167.1|43188.4|43168.4|43189.6|43169.6|43185.9|43165.9|2
1634064440000|2021-10-12 18:47:20|43189.6|43169.6|43187.1|43167.1|43189.6|43169.6|43187.1|43167.1|0
1634064450000|2021-10-12 18:47:30|43189.6|43169.6|43188.4|43168.4|43189.6|43169.6|43188.4|43168.4|0
1634064460000|2021-10-12 18:47:40|43189.6|43169.6|43188.4|43168.4|43189.6|43169.6|43188.4|43168.4|0
1634064470000|2021-10-12 18:47:50|43190.9|43170.9|43190.9|43170.9|43190.9|43170.9|43190.9|43170.9|0
1634064480000|2021-10-12 18:48:00|43188.4|43168.4|43188.4|43168.4|43188.4|43168.4|43188.4|43168.4|0
1634064520000|2021-10-12 18:48:40|43187.1|43167.1|43187.1|43167.1|43188.4|43168.4|43185.8|43165.8|2
1634064540000|2021-10-12 18:49:00|43188.4|43168.4|43188.4|43168.4|43188.4|43168.4|43188.4|43168.4|0
1634064550000|2021-10-12 18:49:10|43189.6|43169.6|43189.6|43169.6|43189.6|43169.6|43189.6|43169.6|0
1634064570000|2021-10-12 18:49:30|||||||||2
1634064580000|2021-10-12 18:49:40|43190.8|43170.8|43189.6|43169.6|43192.1|43172.1|43189.6|43169.6|0
1634064590000|2021-10-12 18:49:50|43190.9|43170.9|43192.1|43172.1|43192.1|43172.1|43189.6|43169.6|1
1634064600000|2021-10-12 18:50:00|43190.8|43170.8|43192.1|43172.1|43192.1|43172.1|43189.6|43169.6|0
1634064610000|2021-10-12 18:50:10|43189.6|43169.6|43189.6|43169.6|43192.1|43172.1|43189.6|43169.6|0
1634064620000|2021-10-12 18:50:20|43192.1|43172.1|43192.1|43172.1|43192.1|43172.1|43192.1|43172.1|0
1634064630000|2021-10-12 18:50:30|43189.6|43169.6|43189.6|43169.6|43189.6|43169.6|43189.6|43169.6|0
1634064660000|2021-10-12 18:51:00|43190.9|43170.9|43188.4|43168.4|43192.1|43172.1|43188.4|43168.4|3
1634064700000|2021-10-12 18:51:40|43187.1|43167.1|43187.1|43167.1|43187.1|43167.1|43187.1|43167.1|1
1634064710000|2021-10-12 18:51:50|43188.4|43168.4|43188.4|43168.4|43188.4|43168.4|43188.4|43168.4|0
1634064720000|2021-10-12 18:52:00|43187.1|43167.1|43183.4|43163.4|43187.1|43167.1|43183.4|43163.4|0
1634064730000|2021-10-12 18:52:10|43182.1|43162.1|43183.4|43163.4|43183.4|43163.4|43180.9|43160.9|1
1634064740000|2021-10-12 18:52:20|43180.9|43160.9|43178.4|43158.4|43180.9|43160.9|43178.4|43158.4|2
1634064750000|2021-10-12 18:52:30|||||||||1
1634064770000|2021-10-12 18:52:50|||||||||1
1634064780000|2021-10-12 18:53:00|43183.4|43163.4|43183.4|43163.4|43183.4|43163.4|43183.4|43163.4|4
1634064790000|2021-10-12 18:53:10|43187.1|43167.1|43187.1|43167.1|43187.1|43167.1|43187.1|43167.1|2
1634064800000|2021-10-12 18:53:20|43188.4|43168.4|43190.9|43170.9|43190.9|43170.9|43188.4|43168.4|1
1634064820000|2021-10-12 18:53:40|43195.9|43175.9|43198.4|43178.4|43198.4|43178.4|43195.9|43175.9|15
1634064830000|2021-10-12 18:53:50|43199.6|43179.6|43199.6|43179.6|43199.6|43179.6|43199.6|43179.6|3
1634064840000|2021-10-12 18:54:00|43200.9|43180.9|43200.9|43180.9|43200.9|43180.9|43200.9|43180.9|0
1634064900000|2021-10-12 18:55:00|43202.1|43182.1|43205.9|43185.9|43205.9|43185.9|43202.1|43182.1|5
1634064910000|2021-10-12 18:55:10|||||||||1
1634064930000|2021-10-12 18:55:30|43207.1|43187.1|43205.9|43185.9|43207.1|43187.1|43205.9|43185.9|1
1634064940000|2021-10-12 18:55:40|43203.4|43183.4|43203.4|43183.4|43203.4|43183.4|43200.9|43180.9|4
1634064950000|2021-10-12 18:55:50|43200.9|43180.9|43198.4|43178.4|43203.4|43183.4|43198.4|43178.4|2
1634064960000|2021-10-12 18:56:00|43195.9|43175.9|43192.1|43172.1|43195.9|43175.9|43192.1|43172.1|2
1634064970000|2021-10-12 18:56:10|43193.4|43173.4|43193.4|43173.4|43193.4|43173.4|43192.1|43172.1|1
1634064980000|2021-10-12 18:56:20|43194.6|43174.6|43195.9|43175.9|43195.9|43175.9|43193.4|43173.4|1
1634064990000|2021-10-12 18:56:30|43197.1|43177.1|43205.9|43185.9|43205.9|43185.9|43197.1|43177.1|5
1634065000000|2021-10-12 18:56:40|43207.1|43187.1|43210.9|43190.9|43212.1|43192.1|43207.1|43187.1|7
1634065010000|2021-10-12 18:56:50|43208.4|43188.4|43210.9|43190.9|43210.9|43190.9|43208.4|43188.4|2
1634065020000|2021-10-12 18:57:00|43208.4|43188.4|43202.1|43182.1|43208.4|43188.4|43202.1|43182.1|4
1634065030000|2021-10-12 18:57:10|43200.9|43180.9|43203.4|43183.4|43203.4|43183.4|43200.9|43180.9|5
1634065040000|2021-10-12 18:57:20|43202.1|43182.1|43202.1|43182.1|43202.1|43182.1|43202.1|43182.1|1
1634065050000|2021-10-12 18:57:30|||||||||1
1634065060000|2021-10-12 18:57:40|43200.9|43180.9|43203.4|43183.4|43203.4|43183.4|43200.9|43180.9|0
1634065070000|2021-10-12 18:57:50|43204.6|43184.6|43203.4|43183.4|43205.9|43185.9|43203.4|43183.4|2
1634065080000|2021-10-12 18:58:00|43202.1|43182.1|43200.9|43180.9|43203.4|43183.4|43200.9|43180.9|1
1634065090000|2021-10-12 18:58:10|43202.1|43182.1|43200.9|43180.9|43203.4|43183.4|43200.9|43180.9|0
1634065100000|2021-10-12 18:58:20|43203.4|43183.4|43200.9|43180.9|43203.4|43183.4|43200.9|43180.9|1
1634065110000|2021-10-12 18:58:30|43199.6|43179.6|43198.4|43178.4|43200.9|43180.9|43198.4|43178.4|0
1634065120000|2021-10-12 18:58:40|43200.9|43180.9|43200.9|43180.9|43200.9|43180.9|43200.9|43180.9|0
1634065130000|2021-10-12 18:58:50|43198.4|43178.4|43200.9|43180.9|43202.1|43182.1|43198.4|43178.4|0
1634065140000|2021-10-12 18:59:00|43203.4|43183.4|43200.9|43180.9|43203.4|43183.4|43200.9|43180.9|0
1634065150000|2021-10-12 18:59:10|43202.1|43182.1|43203.4|43183.4|43203.4|43183.4|43200.9|43180.9|0
1634065160000|2021-10-12 18:59:20|43202.1|43182.1|43204.6|43184.6|43204.6|43184.6|43200.9|43180.9|0
1634065170000|2021-10-12 18:59:30|43203.4|43183.4|43203.4|43183.4|43205.9|43185.9|43203.4|43183.4|0
1634065180000|2021-10-12 18:59:40|43204.6|43184.6|43203.4|43183.4|43205.9|43185.9|43203.4|43183.4|1
1634065190000|2021-10-12 18:59:50|43200.9|43180.9|43198.4|43178.4|43200.9|43180.9|43198.4|43178.4|2
1634065200000|2021-10-12 19:00:00|43200.9|43180.9|43195.9|43175.9|43200.9|43180.9|43195.9|43175.9|0
1634065210000|2021-10-12 19:00:10|43193.4|43173.4|43193.4|43173.4|43193.4|43173.4|43189.6|43169.6|2
1634065220000|2021-10-12 19:00:20|43190.9|43170.9|43190.9|43170.9|43193.4|43173.4|43189.6|43169.6|0
1634065240000|2021-10-12 19:00:40|43188.4|43168.4|43190.9|43170.9|43190.9|43170.9|43188.4|43168.4|1
1634065250000|2021-10-12 19:00:50|43189.6|43169.6|43190.9|43170.9|43190.9|43170.9|43189.6|43169.6|1
1634065260000|2021-10-12 19:01:00|43193.4|43173.4|43190.9|43170.9|43193.4|43173.4|43190.9|43170.9|2
1634065270000|2021-10-12 19:01:10|43193.4|43173.4|43193.3|43173.3|43193.4|43173.4|43192.1|43172.1|0
1634065280000|2021-10-12 19:01:20|43194.6|43174.6|43193.3|43173.3|43195.8|43175.8|43193.3|43173.3|2
1634065290000|2021-10-12 19:01:30|43192.1|43172.1|43193.3|43173.3|43193.3|43173.3|43192.1|43172.1|0
1634065300000|2021-10-12 19:01:40|43190.8|43170.8|43190.8|43170.8|43190.8|43170.8|43188.3|43168.3|3
1634065310000|2021-10-12 19:01:50|43192.1|43172.1|43193.3|43173.3|43193.3|43173.3|43190.8|43170.8|0
1634065320000|2021-10-12 19:02:00|43194.6|43174.6|43193.3|43173.3|43195.8|43175.8|43193.3|43173.3|0
1634065340000|2021-10-12 19:02:20|43192.1|43172.1|43190.8|43170.8|43192.1|43172.1|43190.8|43170.8|0
1634065350000|2021-10-12 19:02:30|43192.1|43172.1|43192.1|43172.1|43192.1|43172.1|43192.1|43172.1|1
1634065360000|2021-10-12 19:02:40|43189.6|43169.6|43188.3|43168.3|43189.6|43169.6|43185.8|43165.8|7
1634065370000|2021-10-12 19:02:50|43185.8|43165.8|43188.3|43168.3|43188.3|43168.3|43185.8|43165.8|0
1634065380000|2021-10-12 19:03:00|43185.8|43165.8|43183.3|43163.3|43185.8|43165.8|43183.3|43163.3|0
1634065400000|2021-10-12 19:03:20|43182.1|43162.1|43182.1|43162.1|43182.1|43162.1|43182.1|43162.1|1
1634065410000|2021-10-12 19:03:30|43180.8|43160.8|43180.8|43160.8|43183.3|43163.3|43180.8|43160.8|1
1634065430000|2021-10-12 19:03:50|43179.6|43159.6|43175.8|43155.8|43179.6|43159.6|43175.8|43155.8|11
1634065450000|2021-10-12 19:04:10|43177.1|43157.1|43174.6|43154.6|43177.1|43157.1|43174.6|43154.6|1
1634065460000|2021-10-12 19:04:20|43175.8|43155.8|43173.3|43153.3|43175.8|43155.8|43173.3|43153.3|0
1634065470000|2021-10-12 19:04:30|43174.6|43154.6|43178.3|43158.3|43178.3|43158.3|43174.6|43154.6|1
1634065490000|2021-10-12 19:04:50|43180.8|43160.8|43180.8|43160.8|43180.8|43160.8|43179.6|43159.6|2
1634065500000|2021-10-12 19:05:00|43182.1|43162.1|43183.3|43163.3|43183.3|43163.3|43180.8|43160.8|0
1634065510000|2021-10-12 19:05:10|43184.6|43164.6|43188.3|43168.3|43188.3|43168.3|43184.6|43164.6|0
1634065520000|2021-10-12 19:05:20|43189.6|43169.6|43189.6|43169.6|43189.6|43169.6|43189.6|43169.6|0
1634065530000|2021-10-12 19:05:30|43188.3|43168.3|43190.8|43170.8|43190.8|43170.8|43188.3|43168.3|1
1634065540000|2021-10-12 19:05:40|43188.3|43168.3|43188.3|43168.3|43188.3|43168.3|43185.8|43165.8|1
1634065550000|2021-10-12 19:05:50|43187.1|43167.1|43185.8|43165.8|43187.1|43167.1|43185.8|43165.8|0
1634065560000|2021-10-12 19:06:00|43183.3|43163.3|43183.3|43163.3|43183.3|43163.3|43180.8|43160.8|0
1634065570000|2021-10-12 19:06:10|43182.1|43162.1|43178.3|43158.3|43183.3|43163.3|43178.3|43158.3|3
1634065590000|2021-10-12 19:06:30|43175.8|43155.8|43173.3|43153.3|43175.8|43155.8|43173.3|43153.3|3
1634065600000|2021-10-12 19:06:40|43172.1|43152.1|43163.3|43143.3|43172.1|43152.1|43163.3|43143.3|4
1634065630000|2021-10-12 19:07:10|43162.1|43142.1|43165.8|43145.8|43165.8|43145.8|43162.1|43142.1|51
1634065640000|2021-10-12 19:07:20|43167.1|43147.1|43167.1|43147.1|43167.1|43147.1|43167.1|43147.1|0
1634065650000|2021-10-12 19:07:30|43165.8|43145.8|43165.8|43145.8|43165.8|43145.8|43165.8|43145.8|1
1634065660000|2021-10-12 19:07:40|||||||||1
1634065670000|2021-10-12 19:07:50|43168.3|43148.3|43164.6|43144.6|43168.3|43148.3|43164.6|43144.6|0
1634065680000|2021-10-12 19:08:00|43167.1|43147.1|43170.8|43150.8|43170.8|43150.8|43164.6|43144.6|1
1634065690000|2021-10-12 19:08:10|43169.6|43149.6|43169.6|43149.6|43170.8|43150.8|43168.3|43148.3|0
1634065700000|2021-10-12 19:08:20|43170.8|43150.8|43170.8|43150.8|43170.8|43150.8|43169.6|43149.6|0
1634065710000|2021-10-12 19:08:30|43169.6|43149.6|43165.8|43145.8|43170.8|43150.8|43165.8|43145.8|1
1634065720000|2021-10-12 19:08:40|43163.3|43143.3|43167.1|43147.1|43167.1|43147.1|43163.3|43143.3|2
1634065730000|2021-10-12 19:08:50|43165.8|43145.8|43165.8|43145.8|43165.8|43145.8|43165.8|43145.8|1
1634065740000|2021-10-12 19:09:00|43164.6|43144.6|43164.6|43144.6|43167.1|43147.1|43164.6|43144.6|1
1634065750000|2021-10-12 19:09:10|43167.1|43147.1|43167.1|43147.1|43167.1|43147.1|43167.1|43147.1|0
1634065790000|2021-10-12 19:09:50|43168.3|43148.3|43167.1|43147.1|43168.3|43148.3|43167.1|43147.1|0
1634065800000|2021-10-12 19:10:00|43165.8|43145.8|43165.8|43145.8|43165.8|43145.8|43165.8|43145.8|1
1634065810000|2021-10-12 19:10:10|43167.1|43147.1|43167.1|43147.1|43167.1|43147.1|43167.1|43147.1|0
1634065840000|2021-10-12 19:10:40|43165.8|43145.8|43165.8|43145.8|43165.8|43145.8|43165.8|43145.8|1
1634065850000|2021-10-12 19:10:50|43167.1|43147.1|43167.1|43147.1|43167.1|43147.1|43167.1|43147.1|0
1634065860000|2021-10-12 19:11:00|||||||||2
1634065870000|2021-10-12 19:11:10|43168.3|43148.3|43169.6|43149.6|43169.6|43149.6|43168.3|43148.3|1
1634065890000|2021-10-12 19:11:30|43170.8|43150.8|43174.6|43154.6|43174.6|43154.6|43170.8|43150.8|0
1634065900000|2021-10-12 19:11:40|43173.3|43153.3|43174.6|43154.6|43174.6|43154.6|43172.1|43152.1|2
1634065920000|2021-10-12 19:12:00|43177.1|43157.1|43177.1|43157.1|43177.1|43157.1|43177.1|43157.1|4
1634065930000|2021-10-12 19:12:10|43179.6|43159.6|43177.1|43157.1|43179.6|43159.6|43177.1|43157.1|0
1634065940000|2021-10-12 19:12:20|43179.6|43159.6|43177.1|43157.1|43179.6|43159.6|43177.1|43157.1|0
1634065960000|2021-10-12 19:12:40|43178.3|43158.3|43179.6|43159.6|43179.6|43159.6|43178.3|43158.3|0
1634065980000|2021-10-12 19:13:00|43178.3|43158.3|43179.6|43159.6|43179.6|43159.6|43178.3|43158.3|0
1634066000000|2021-10-12 19:13:20|43182.1|43162.1|43182.1|43162.1|43182.1|43162.1|43182.1|43162.1|0
1634066010000|2021-10-12 19:13:30|43180.9|43160.9|43179.6|43159.6|43180.9|43160.9|43179.6|43159.6|0
1634066020000|2021-10-12 19:13:40|43178.3|43158.3|43177.1|43157.1|43179.6|43159.6|43177.1|43157.1|0
1634066030000|2021-10-12 19:13:50|43178.4|43158.4|43177.1|43157.1|43179.6|43159.6|43177.1|43157.1|1
1634066040000|2021-10-12 19:14:00|43178.4|43158.4|43178.4|43158.4|43179.6|43159.6|43177.1|43157.1|1
1634066050000|2021-10-12 19:14:10|43179.6|43159.6|43179.6|43159.6|43179.6|43159.6|43177.1|43157.1|1
1634066060000|2021-10-12 19:14:20|43180.9|43160.9|43179.6|43159.6|43180.9|43160.9|43177.1|43157.1|2
1634066070000|2021-10-12 19:14:30|43180.9|43160.9|43182.1|43162.1|43182.1|43162.1|43180.8|43160.8|1
1634066080000|2021-10-12 19:14:40|43177.1|43157.1|43177.1|43157.1|43177.1|43157.1|43177.1|43157.1|2
1634066090000|2021-10-12 19:14:50|||||||||1
1634066100000|2021-10-12 19:15:00|43175.8|43155.8|43172.1|43152.1|43175.8|43155.8|43172.1|43152.1|3
1634066110000|2021-10-12 19:15:10|||||||||1
1634066120000|2021-10-12 19:15:20|||||||||2
1634066130000|2021-10-12 19:15:30|43170.8|43150.8|43165.8|43145.8|43170.8|43150.8|43165.8|43145.8|4
1634066140000|2021-10-12 19:15:40|43167.1|43147.1|43164.6|43144.6|43167.1|43147.1|43164.6|43144.6|0
1634066160000|2021-10-12 19:16:00|43167.1|43147.1|43167.1|43147.1|43167.1|43147.1|43164.6|43144.6|1
1634066170000|2021-10-12 19:16:10|43164.6|43144.6|43164.6|43144.6|43164.6|43144.6|43164.6|43144.6|0
1634066180000|2021-10-12 19:16:20|43167.1|43147.1|43167.1|43147.1|43167.1|43147.1|43167.1|43147.1|0
1634066200000|2021-10-12 19:16:40|43164.6|43144.6|43163.3|43143.3|43164.6|43144.6|43163.3|43143.3|1
1634066210000|2021-10-12 19:16:50|43162.1|43142.1|43163.3|43143.3|43164.6|43144.6|43162.1|43142.1|0
1634066220000|2021-10-12 19:17:00|43162.1|43142.1|43162.1|43142.1|43164.6|43144.6|43162.1|43142.1|1
1634066230000|2021-10-12 19:17:10|43159.6|43139.6|43159.6|43139.6|43159.6|43139.6|43158.3|43138.3|0
1634066240000|2021-10-12 19:17:20|43157.1|43137.1|43157.1|43137.1|43157.1|43137.1|43157.1|43137.1|0
1634066260000|2021-10-12 19:17:40|43162.1|43142.1|43162.1|43142.1|43162.1|43142.1|43160.8|43140.8|1
1634066280000|2021-10-12 19:18:00|43164.6|43144.6|43167.1|43147.1|43167.1|43147.1|43164.6|43144.6|2
1634066290000|2021-10-12 19:18:10|43165.8|43145.8|43167.1|43147.1|43167.1|43147.1|43165.8|43145.8|1
1634066340000|2021-10-12 19:19:00|43168.4|43148.4|43169.6|43149.6|43172.1|43152.1|43168.4|43148.4|2
1634066360000|2021-10-12 19:19:20|||||||||3
1634066370000|2021-10-12 19:19:30|43172.1|43152.1|43169.6|43149.6|43172.1|43152.1|43169.6|43149.6|0
1634066380000|2021-10-12 19:19:40|43170.8|43150.8|43172.1|43152.1|43172.1|43152.1|43170.8|43150.8|0
1634066390000|2021-10-12 19:19:50|||||||||1
1634066400000|2021-10-12 19:20:00|43173.4|43153.4|43175.8|43155.8|43175.8|43155.8|43172.1|43152.1|9
1634066410000|2021-10-12 19:20:10|43177.1|43157.1|43173.4|43153.4|43177.1|43157.1|43172.1|43152.1|0
1634066420000|2021-10-12 19:20:20|43172.1|43152.1|43172.1|43152.1|43174.6|43154.6|43172.1|43152.1|0
1634066430000|2021-10-12 19:20:30|||||||||1
1634066440000|2021-10-12 19:20:40|43170.9|43150.9|43170.9|43150.9|43170.9|43150.9|43170.9|43150.9|0
1634066480000|2021-10-12 19:21:20|43172.1|43152.1|43169.6|43149.6|43172.1|43152.1|43169.6|43149.6|0
1634066490000|2021-10-12 19:21:30|43170.8|43150.8|43170.8|43150.8|43170.8|43150.8|43170.8|43150.8|0
1634066500000|2021-10-12 19:21:40|43172.1|43152.1|43172.1|43152.1|43172.1|43152.1|43172.1|43152.1|2
1634066510000|2021-10-12 19:21:50|43173.4|43153.4|43173.4|43153.4|43173.4|43153.4|43173.4|43153.4|0
1634066520000|2021-10-12 19:22:00|43174.6|43154.6|43177.1|43157.1|43177.1|43157.1|43174.6|43154.6|0
1634066530000|2021-10-12 19:22:10|43179.6|43159.6|43179.6|43159.6|43179.6|43159.6|43177.1|43157.1|3
1634066540000|2021-10-12 19:22:20|43177.1|43157.1|43177.1|43157.1|43177.1|43157.1|43177.1|43157.1|2
1634066560000|2021-10-12 19:22:40|43179.6|43159.6|43179.6|43159.6|43179.6|43159.6|43179.6|43159.6|3
1634066570000|2021-10-12 19:22:50|43182.1|43162.1|43179.6|43159.6|43182.1|43162.1|43179.6|43159.6|0
1634066580000|2021-10-12 19:23:00|43182.1|43162.1|43182.1|43162.1|43183.4|43163.4|43182.1|43162.1|0
1634066590000|2021-10-12 19:23:10|43183.4|43163.4|43183.4|43163.4|43183.4|43163.4|43182.1|43162.1|0
1634066600000|2021-10-12 19:23:20|43184.6|43164.6|43187.1|43167.1|43189.6|43169.6|43184.6|43164.6|0
1634066630000|2021-10-12 19:23:50|43189.6|43169.6|43187.1|43167.1|43189.6|43169.6|43187.1|43167.1|0
1634066650000|2021-10-12 19:24:10|43189.6|43169.6|43189.6|43169.6|43190.9|43170.9|43189.6|43169.6|0
1634066660000|2021-10-12 19:24:20|43187.1|43167.1|43192.1|43172.1|43192.1|43172.1|43187.1|43167.1|0
1634066670000|2021-10-12 19:24:30|43190.9|43170.9|43189.6|43169.6|43192.1|43172.1|43189.6|43169.6|0
1634066680000|2021-10-12 19:24:40|43192.1|43172.1|43187.1|43167.1|43192.1|43172.1|43187.1|43167.1|0
1634066690000|2021-10-12 19:24:50|43188.4|43168.4|43187.1|43167.1|43188.4|43168.4|43187.1|43167.1|0
1634066700000|2021-10-12 19:25:00|43188.4|43168.4|43189.6|43169.6|43189.6|43169.6|43187.1|43167.1|0
1634066710000|2021-10-12 19:25:10|43188.4|43168.4|43187.1|43167.1|43188.4|43168.4|43187.1|43167.1|0
1634066740000|2021-10-12 19:25:40|43185.8|43165.8|43179.6|43159.6|43185.9|43165.9|43179.6|43159.6|2
1634066760000|2021-10-12 19:26:00|43180.9|43160.9|43182.1|43162.1|43182.1|43162.1|43180.9|43160.9|1
1634066770000|2021-10-12 19:26:10|43179.6|43159.6|43174.6|43154.6|43179.6|43159.6|43174.6|43154.6|0
1634066780000|2021-10-12 19:26:20|43173.4|43153.4|43173.4|43153.4|43173.4|43153.4|43173.4|43153.4|1
1634066790000|2021-10-12 19:26:30|43174.6|43154.6|43174.6|43154.6|43174.6|43154.6|43174.6|43154.6|0
1634066800000|2021-10-12 19:26:40|43175.8|43155.8|43174.6|43154.6|43177.1|43157.1|43174.6|43154.6|0
1634066810000|2021-10-12 19:26:50|43175.9|43155.9|43177.1|43157.1|43177.1|43157.1|43175.9|43155.9|0
1634066820000|2021-10-12 19:27:00|43179.6|43159.6|43177.1|43157.1|43179.6|43159.6|43177.1|43157.1|0
1634066830000|2021-10-12 19:27:10|43178.4|43158.4|43182.1|43162.1|43182.1|43162.1|43178.3|43158.3|0
1634066840000|2021-10-12 19:27:20|43180.8|43160.8|43184.6|43164.6|43184.6|43164.6|43180.8|43160.8|1
1634066870000|2021-10-12 19:27:50|||||||||1
1634066880000|2021-10-12 19:28:00|43185.9|43165.9|43187.1|43167.1|43187.1|43167.1|43185.9|43165.9|1
1634066900000|2021-10-12 19:28:20|||||||||1
1634066910000|2021-10-12 19:28:30|43188.3|43168.3|43192.1|43172.1|43192.1|43172.1|43188.3|43168.3|1
1634066920000|2021-10-12 19:28:40|43190.8|43170.8|43189.6|43169.6|43190.9|43170.9|43189.6|43169.6|0
1634066930000|2021-10-12 19:28:50|43192.1|43172.1|43192.1|43172.1|43192.1|43172.1|43189.6|43169.6|0
1634066980000|2021-10-12 19:29:40|||||||||1
1634067000000|2021-10-12 19:30:00|43187.1|43167.1|43188.4|43168.4|43189.6|43169.6|43187.1|43167.1|2
1634067010000|2021-10-12 19:30:10|43187.1|43167.1|43189.6|43169.6|43189.6|43169.6|43187.1|43167.1|0
1634067020000|2021-10-12 19:30:20|43192.1|43172.1|43189.6|43169.6|43192.1|43172.1|43189.6|43169.6|0
1634067030000|2021-10-12 19:30:30|43187.1|43167.1|43180.8|43160.8|43187.1|43167.1|43180.8|43160.8|13
1634067040000|2021-10-12 19:30:40|43182.1|43162.1|43182.1|43162.1|43182.1|43162.1|43182.1|43162.1|2
1634067050000|2021-10-12 19:30:50|||||||||1
1634067080000|2021-10-12 19:31:20|43178.4|43158.4|43179.6|43159.6|43179.6|43159.6|43177.1|43157.1|2
1634067090000|2021-10-12 19:31:30|43177.1|43157.1|43174.6|43154.6|43177.1|43157.1|43174.6|43154.6|6
1634067100000|2021-10-12 19:31:40|43172.1|43152.1|43168.3|43148.3|43172.1|43152.1|43167|43147|14
1634067110000|2021-10-12 19:31:50|43165.9|43145.9|43165.8|43145.8|43167.1|43147.1|43164.6|43144.6|5
1634067120000|2021-10-12 19:32:00|43164.6|43144.6|43169.6|43149.6|43169.6|43149.6|43164.6|43144.6|5
1634067130000|2021-10-12 19:32:10|||||||||1
1634067150000|2021-10-12 19:32:30|43170.9|43150.9|43169.6|43149.6|43170.9|43150.9|43169.6|43149.6|3
1634067250000|2021-10-12 19:34:10|43174.6|43154.6|43174.6|43154.6|43174.6|43154.6|43174.6|43154.6|2
1634067270000|2021-10-12 19:34:30|43175.8|43155.8|43183.4|43163.4|43183.4|43163.4|43175.8|43155.8|7
1634067280000|2021-10-12 19:34:40|43184.6|43164.6|43184.6|43164.6|43184.6|43164.6|43184.6|43164.6|0
1634067300000|2021-10-12 19:35:00|43187.1|43167.1|43187.1|43167.1|43188.3|43168.3|43187.1|43167.1|3
1634067320000|2021-10-12 19:35:20|43184.6|43164.6|43187.1|43167.1|43187.1|43167.1|43184.6|43164.6|0
1634067330000|2021-10-12 19:35:30|43184.6|43164.6|43184.6|43164.6|43184.6|43164.6|43184.6|43164.6|0
1634067340000|2021-10-12 19:35:40|43182.1|43162.1|43182.1|43162.1|43182.1|43162.1|43182.1|43162.1|0
1634067350000|2021-10-12 19:35:50|43180.8|43160.8|43182.1|43162.1|43182.1|43162.1|43180.8|43160.8|1
1634067360000|2021-10-12 19:36:00|43180.8|43160.8|43174.6|43154.6|43180.8|43160.8|43174.6|43154.6|2
1634067370000|2021-10-12 19:36:10|43177.1|43157.1|43174.6|43154.6|43177.1|43157.1|43174.6|43154.6|0
1634067380000|2021-10-12 19:36:20|43175.9|43155.9|43177.1|43157.1|43177.1|43157.1|43175.9|43155.9|0
1634067390000|2021-10-12 19:36:30|43179.6|43159.6|43179.6|43159.6|43179.6|43159.6|43179.6|43159.6|2
1634067400000|2021-10-12 19:36:40|43178.3|43158.3|43177.1|43157.1|43178.3|43158.3|43177.1|43157.1|0
1634067410000|2021-10-12 19:36:50|43178.4|43158.4|43178.4|43158.4|43179.6|43159.6|43177.1|43157.1|2
1634067420000|2021-10-12 19:37:00|43179.6|43159.6|43179.6|43159.6|43179.6|43159.6|43177.1|43157.1|0
1634067430000|2021-10-12 19:37:10|43177.1|43157.1|43177.1|43157.1|43177.1|43157.1|43177.1|43157.1|0
1634067480000|2021-10-12 19:38:00|43179.6|43159.6|43182.1|43162.1|43182.1|43162.1|43179.6|43159.6|3
1634067510000|2021-10-12 19:38:30|||||||||2
1634067520000|2021-10-12 19:38:40|||||||||1
1634067540000|2021-10-12 19:39:00|43183.4|43163.4|43185.8|43165.8|43185.9|43165.9|43183.4|43163.4|2
1634067550000|2021-10-12 19:39:10|43183.4|43163.4|43184.6|43164.6|43184.6|43164.6|43182.1|43162.1|0
1634067560000|2021-10-12 19:39:20|43182.1|43162.1|43182.1|43162.1|43182.1|43162.1|43182.1|43162.1|3
1634067570000|2021-10-12 19:39:30|43179.6|43159.6|43179.6|43159.6|43179.6|43159.6|43179.6|43159.6|0
1634067580000|2021-10-12 19:39:40|43178.3|43158.3|43175.8|43155.8|43178.3|43158.3|43175.8|43155.8|1
1634067590000|2021-10-12 19:39:50|43178.3|43158.3|43178.3|43158.3|43178.3|43158.3|43177|43157|1
1634067600000|2021-10-12 19:40:00|43177.1|43157.1|43174.5|43154.5|43177.1|43157.1|43174.5|43154.5|1
1634067630000|2021-10-12 19:40:30|43175.8|43155.8|43177|43157|43177|43157|43175.8|43155.8|0
1634067640000|2021-10-12 19:40:40|43178.3|43158.3|43172.1|43152.1|43178.3|43158.3|43172.1|43152.1|0
1634067660000|2021-10-12 19:41:00|43173.4|43153.4|43173.4|43153.4|43173.4|43153.4|43173.4|43153.4|0
1634067670000|2021-10-12 19:41:10|43172.1|43152.1|43174.6|43154.6|43174.6|43154.6|43172.1|43152.1|1
1634067680000|2021-10-12 19:41:20|43175.8|43155.8|43174.6|43154.6|43175.8|43155.8|43174.6|43154.6|0
1634067690000|2021-10-12 19:41:30|43172.1|43152.1|43173.4|43153.4|43173.4|43153.4|43172.1|43152.1|0
1634067700000|2021-10-12 19:41:40|43172.1|43152.1|43172.1|43152.1|43172.1|43152.1|43172.1|43152.1|0
1634067710000|2021-10-12 19:41:50|43173.4|43153.4|43172.1|43152.1|43173.4|43153.4|43172.1|43152.1|2
1634067720000|2021-10-12 19:42:00|||||||||2
1634067760000|2021-10-12 19:42:40|43170.8|43150.8|43170.8|43150.8|43170.8|43150.8|43170.8|43150.8|1
1634067770000|2021-10-12 19:42:50|43169.5|43149.5|43168.3|43148.3|43169.5|43149.5|43167|43147|1
1634067780000|2021-10-12 19:43:00|43165.8|43145.8|43165.8|43145.8|43165.8|43145.8|43165.8|43145.8|0
1634067790000|2021-10-12 19:43:10|43168.3|43148.3|43164.6|43144.6|43168.3|43148.3|43164.6|43144.6|1
1634067800000|2021-10-12 19:43:20|||||||||3
1634067810000|2021-10-12 19:43:30|43162.1|43142.1|43162.1|43142.1|43164.6|43144.6|43160.8|43140.8|3
1634067820000|2021-10-12 19:43:40|43163.4|43143.4|43157.1|43137.1|43164.6|43144.6|43157.1|43137.1|1
1634067830000|2021-10-12 19:43:50|43158.4|43138.4|43157.1|43137.1|43158.4|43138.4|43157.1|43137.1|0
1634067840000|2021-10-12 19:44:00|43158.4|43138.4|43162.1|43142.1|43164.6|43144.6|43158.4|43138.4|4
1634067850000|2021-10-12 19:44:10|43159.6|43139.6|43158.4|43138.4|43159.6|43139.6|43157.1|43137.1|1
1634067860000|2021-10-12 19:44:20|43160.9|43140.9|43152.1|43132.1|43162.1|43142.1|43150.8|43130.8|2
1634067870000|2021-10-12 19:44:30|43149.6|43129.6|43147.1|43127.1|43149.6|43129.6|43147.1|43127.1|3
1634067880000|2021-10-12 19:44:40|43145.8|43125.8|43147.1|43127.1|43147.1|43127.1|43142.1|43122.1|6
1634067890000|2021-10-12 19:44:50|43144.6|43124.6|43145.9|43125.9|43145.9|43125.9|43144.6|43124.6|0
1634067900000|2021-10-12 19:45:00|43147.1|43127.1|43144.6|43124.6|43147.1|43127.1|43142.1|43122.1|3
1634067910000|2021-10-12 19:45:10|43142.1|43122.1|43144.6|43124.6|43145.9|43125.9|43142.1|43122.1|3
1634067920000|2021-10-12 19:45:20|43143.3|43123.3|43144.6|43124.6|43144.6|43124.6|43142.1|43122.1|4
1634067930000|2021-10-12 19:45:30|43143.3|43123.3|43144.6|43124.6|43144.6|43124.6|43143.3|43123.3|0
1634067940000|2021-10-12 19:45:40|43143.4|43123.4|43140.9|43120.9|43143.4|43123.4|43138.4|43118.4|10
1634067950000|2021-10-12 19:45:50|43139.6|43119.6|43140.9|43120.9|43140.9|43120.9|43139.6|43119.6|0
1634067980000|2021-10-12 19:46:20|43138.4|43118.4|43138.4|43118.4|43138.4|43118.4|43135.9|43115.9|2
1634067990000|2021-10-12 19:46:30|43137.1|43117.1|43138.4|43118.4|43140.9|43120.9|43135.9|43115.9|2
1634068000000|2021-10-12 19:46:40|43139.6|43119.6|43135.9|43115.9|43140.9|43120.9|43135.9|43115.9|0
1634068010000|2021-10-12 19:46:50|||||||||7
1634068020000|2021-10-12 19:47:00|43133.3|43113.3|43133.4|43113.4|43133.4|43113.4|43129.6|43109.6|9
1634068030000|2021-10-12 19:47:10|43132.1|43112.1|43135.9|43115.9|43135.9|43115.9|43130.9|43110.9|5
1634068040000|2021-10-12 19:47:20|43138.4|43118.4|43140.9|43120.9|43143.4|43123.4|43135.9|43115.9|0
1634068050000|2021-10-12 19:47:30|43142.1|43122.1|43143.4|43123.4|43143.4|43123.4|43142.1|43122.1|0
1634068070000|2021-10-12 19:47:50|43140.9|43120.9|43140.9|43120.9|43140.9|43120.9|43140.9|43120.9|1
1634068080000|2021-10-12 19:48:00|43138.4|43118.4|43138.4|43118.4|43138.4|43118.4|43138.4|43118.4|1
1634068100000|2021-10-12 19:48:20|43137.1|43117.1|43137.1|43117.1|43137.1|43117.1|43137.1|43117.1|0
1634068110000|2021-10-12 19:48:30|43138.4|43118.4|43138.4|43118.4|43140.9|43120.9|43138.4|43118.4|1
1634068120000|2021-10-12 19:48:40|||||||||2
1634068140000|2021-10-12 19:49:00|43140.9|43120.9|43145.9|43125.9|43147.1|43127.1|43140.9|43120.9|6
1634068150000|2021-10-12 19:49:10|43147.1|43127.1|43150.9|43130.9|43150.9|43130.9|43147.1|43127.1|0
1634068160000|2021-10-12 19:49:20|43148.4|43128.4|43147.1|43127.1|43149.6|43129.6|43147.1|43127.1|0
1634068170000|2021-10-12 19:49:30|43145.9|43125.9|43145.9|43125.9|43145.9|43125.9|43145.9|43125.9|0
1634068180000|2021-10-12 19:49:40|43144.6|43124.6|43143.4|43123.4|43144.6|43124.6|43143.4|43123.4|1
1634068190000|2021-10-12 19:49:50|43145.9|43125.9|43145.9|43125.9|43145.9|43125.9|43144.6|43124.6|1
1634068200000|2021-10-12 19:50:00|43144.6|43124.6|43137.1|43117.1|43144.6|43124.6|43135.9|43115.9|1
1634068210000|2021-10-12 19:50:10|43135.9|43115.9|43138.4|43118.4|43140.9|43120.9|43135.9|43115.9|3
1634068220000|2021-10-12 19:50:20|43140.9|43120.9|43140.9|43120.9|43140.9|43120.9|43138.4|43118.4|0
1634068230000|2021-10-12 19:50:30|43142.1|43122.1|43143.4|43123.4|43143.4|43123.4|43140.9|43120.9|0
1634068240000|2021-10-12 19:50:40|43145.9|43125.9|43148.4|43128.4|43148.4|43128.4|43145.9|43125.9|1
1634068250000|2021-10-12 19:50:50|43145.9|43125.9|43145.9|43125.9|43148.4|43128.4|43145.9|43125.9|2
1634068260000|2021-10-12 19:51:00|43148.4|43128.4|43145.9|43125.9|43148.4|43128.4|43145.9|43125.9|7
1634068270000|2021-10-12 19:51:10|43144.6|43124.6|43140.9|43120.9|43145.9|43125.9|43140.9|43120.9|2
1634068280000|2021-10-12 19:51:20|43138.4|43118.4|43138.4|43118.4|43138.4|43118.4|43138.4|43118.4|6
1634068290000|2021-10-12 19:51:30|43134.6|43114.6|43128.4|43108.4|43134.6|43114.6|43128.4|43108.4|2
1634068300000|2021-10-12 19:51:40|43130.9|43110.9|43128.4|43108.4|43130.9|43110.9|43128.4|43108.4|2
1634068320000|2021-10-12 19:52:00|43129.6|43109.6|43130.9|43110.9|43130.9|43110.9|43129.6|43109.6|1
1634068330000|2021-10-12 19:52:10|43130.8|43110.8|43130.8|43110.8|43130.8|43110.8|43130.8|43110.8|0
1634068340000|2021-10-12 19:52:20|43132.1|43112.1|43133.3|43113.3|43134.6|43114.6|43132.1|43112.1|1
1634068380000|2021-10-12 19:53:00|||||||||1
1634068390000|2021-10-12 19:53:10|43132.1|43112.1|43130.8|43110.8|43132.1|43112.1|43130.8|43110.8|0
1634068440000|2021-10-12 19:54:00|43132.1|43112.1|43133.3|43113.3|43133.3|43113.3|43132.1|43112.1|1
1634068470000|2021-10-12 19:54:30|43132.1|43112.1|43130.8|43110.8|43132.1|43112.1|43130.8|43110.8|0
1634068490000|2021-10-12 19:54:50|43133.3|43113.3|43133.3|43113.3|43133.3|43113.3|43133.3|43113.3|1
1634068500000|2021-10-12 19:55:00|43130.8|43110.8|43133.3|43113.3|43133.3|43113.3|43130.8|43110.8|1
1634068510000|2021-10-12 19:55:10|43134.6|43114.6|43143.3|43123.3|43143.3|43123.3|43134.6|43114.6|2
1634068520000|2021-10-12 19:55:20|43145.8|43125.8|43148.3|43128.3|43148.3|43128.3|43145.8|43125.8|3
1634068530000|2021-10-12 19:55:30|43149.6|43129.6|43150.8|43130.8|43150.8|43130.8|43149.6|43129.6|0
1634068540000|2021-10-12 19:55:40|||||||||3
1634068550000|2021-10-12 19:55:50|43153.3|43133.3|43153.3|43133.3|43153.3|43133.3|43153.3|43133.3|3
1634068560000|2021-10-12 19:56:00|43155.8|43135.8|43155.8|43135.8|43157.1|43137.1|43155.8|43135.8|3
1634068570000|2021-10-12 19:56:10|43158.3|43138.3|43168.3|43148.3|43168.3|43148.3|43158.3|43138.3|4
1634068600000|2021-10-12 19:56:40|43170.8|43150.8|43170.8|43150.8|43172.1|43152.1|43170.8|43150.8|4
1634068620000|2021-10-12 19:57:00|||||||||6
1634068640000|2021-10-12 19:57:20|43168.3|43148.3|43162.1|43142.1|43168.3|43148.3|43162.1|43142.1|6
1634068650000|2021-10-12 19:57:30|43160.8|43140.8|43158.3|43138.3|43160.8|43140.8|43158.3|43138.3|2
1634068660000|2021-10-12 19:57:40|43159.6|43139.6|43158.3|43138.3|43160.8|43140.8|43158.3|43138.3|0
1634068680000|2021-10-12 19:58:00|43160.8|43140.8|43158.3|43138.3|43160.8|43140.8|43158.3|43138.3|0
1634068690000|2021-10-12 19:58:10|43160.8|43140.8|43160.8|43140.8|43160.8|43140.8|43155.8|43135.8|0
1634068700000|2021-10-12 19:58:20|43158.3|43138.3|43163.3|43143.3|43163.3|43143.3|43158.3|43138.3|0
1634068710000|2021-10-12 19:58:30|43160.8|43140.8|43160.8|43140.8|43160.8|43140.8|43160.8|43140.8|0
1634068720000|2021-10-12 19:58:40|43158.3|43138.3|43158.3|43138.3|43158.3|43138.3|43158.3|43138.3|0
1634068730000|2021-10-12 19:58:50|43159.6|43139.6|43158.3|43138.3|43159.6|43139.6|43158.3|43138.3|2
1634068740000|2021-10-12 19:59:00|43155.8|43135.8|43155.8|43135.8|43155.8|43135.8|43155.8|43135.8|0
1634068760000|2021-10-12 19:59:20|43159.6|43139.6|43158.3|43138.3|43159.6|43139.6|43158.3|43138.3|8
1634068770000|2021-10-12 19:59:30|43159.6|43139.6|43155.8|43135.8|43160.8|43140.8|43155.8|43135.8|6
1634068790000|2021-10-12 19:59:50|43154.6|43134.6|43152.1|43132.1|43154.6|43134.6|43152.1|43132.1|6
1634068800000|2021-10-12 20:00:00|43149.6|43129.6|43145.8|43125.8|43152.1|43132.1|43145.8|43125.8|6
1634068810000|2021-10-12 20:00:10|43147.1|43127.1|43143.3|43123.3|43147.1|43127.1|43143.3|43123.3|1
1634068820000|2021-10-12 20:00:20|43145.8|43125.8|43145.8|43125.8|43145.8|43125.8|43145.8|43125.8|0
1634068830000|2021-10-12 20:00:30|43144.6|43124.6|43143.3|43123.3|43145.8|43125.8|43143.3|43123.3|0
1634068840000|2021-10-12 20:00:40|43142.1|43122.1|43140.8|43120.8|43143.3|43123.3|43140.8|43120.8|0
1634068850000|2021-10-12 20:00:50|43137.1|43117.1|43130.8|43110.8|43137.1|43117.1|43130.8|43110.8|6
1634068860000|2021-10-12 20:01:00|43133.3|43113.3|43135.8|43115.8|43135.8|43115.8|43130.8|43110.8|1
1634068870000|2021-10-12 20:01:10|43138.3|43118.3|43138.3|43118.3|43138.3|43118.3|43138.3|43118.3|1
1634068880000|2021-10-12 20:01:20|43139.6|43119.6|43140.8|43120.8|43143.3|43123.3|43138.3|43118.3|0
1634068890000|2021-10-12 20:01:30|43142.1|43122.1|43143.3|43123.3|43143.3|43123.3|43142.1|43122.1|0
1634068940000|2021-10-12 20:02:20|43142.1|43122.1|43140.8|43120.8|43143.3|43123.3|43140.8|43120.8|0
1634068950000|2021-10-12 20:02:30|43143.3|43123.3|43144.6|43124.6|43145.8|43125.8|43143.3|43123.3|1
1634068960000|2021-10-12 20:02:40|43143.3|43123.3|43145.8|43125.8|43145.8|43125.8|43143.3|43123.3|0
1634068970000|2021-10-12 20:02:50|43143.3|43123.3|43143.3|43123.3|43143.3|43123.3|43142.1|43122.1|1
1634068980000|2021-10-12 20:03:00|43140.8|43120.8|43140.8|43120.8|43140.8|43120.8|43140.8|43120.8|0
1634068990000|2021-10-12 20:03:10|43139.6|43119.6|43125.8|43105.8|43139.6|43119.6|43125.8|43105.8|4
1634069000000|2021-10-12 20:03:20|43123.3|43103.3|43120.8|43100.8|43123.3|43103.3|43120.8|43100.8|0
1634069010000|2021-10-12 20:03:30|43123.3|43103.3|43128.3|43108.3|43128.3|43108.3|43123.3|43103.3|10
1634069020000|2021-10-12 20:03:40|43127.1|43107.1|43125.8|43105.8|43127.1|43107.1|43125.8|43105.8|0
1634069030000|2021-10-12 20:03:50|43128.3|43108.3|43128.3|43108.3|43128.3|43108.3|43128.3|43108.3|2
1634069040000|2021-10-12 20:04:00|43129.6|43109.6|43129.6|43109.6|43129.6|43109.6|43129.6|43109.6|2
1634069050000|2021-10-12 20:04:10|43130.8|43110.8|43140.8|43120.8|43140.8|43120.8|43130.8|43110.8|3
1634069060000|2021-10-12 20:04:20|43143.3|43123.3|43145.8|43125.8|43145.8|43125.8|43143.3|43123.3|0
1634069090000|2021-10-12 20:04:50|43148.3|43128.3|43145.8|43125.8|43148.3|43128.3|43145.8|43125.8|0
1634069100000|2021-10-12 20:05:00|43144.6|43124.6|43143.3|43123.3|43144.6|43124.6|43140.8|43120.8|1
1634069110000|2021-10-12 20:05:10|43145.8|43125.8|43140.8|43120.8|43145.8|43125.8|43140.8|43120.8|0
1634069130000|2021-10-12 20:05:30|43143.3|43123.3|43140.8|43120.8|43143.3|43123.3|43140.8|43120.8|0
1634069140000|2021-10-12 20:05:40|43142.1|43122.1|43140.8|43120.8|43143.3|43123.3|43140.8|43120.8|0
1634069160000|2021-10-12 20:06:00|43145.8|43125.8|43145.8|43125.8|43145.8|43125.8|43145.8|43125.8|1
1634069170000|2021-10-12 20:06:10|||||||||1
1634069190000|2021-10-12 20:06:30|||||||||3
1634069210000|2021-10-12 20:06:50|43148.3|43128.3|43148.3|43128.3|43148.3|43128.3|43145.8|43125.8|1
1634069220000|2021-10-12 20:07:00|||||||||1
1634069230000|2021-10-12 20:07:10|||||||||1
1634069240000|2021-10-12 20:07:20|43145.8|43125.8|43145.8|43125.8|43145.8|43125.8|43145.8|43125.8|1
1634069250000|2021-10-12 20:07:30|43147.1|43127.1|43148.3|43128.3|43148.3|43128.3|43145.8|43125.8|2
1634069260000|2021-10-12 20:07:40|||||||||1
1634069270000|2021-10-12 20:07:50|||||||||1
1634069290000|2021-10-12 20:08:10|||||||||1
1634069300000|2021-10-12 20:08:20|||||||||1
1634069310000|2021-10-12 20:08:30|||||||||7
1634069330000|2021-10-12 20:08:50|43143.3|43123.3|43143.3|43123.3|43143.3|43123.3|43143.3|43123.3|1
1634069340000|2021-10-12 20:09:00|43140.8|43120.8|43140.8|43120.8|43140.8|43120.8|43140.8|43120.8|2
1634069350000|2021-10-12 20:09:10|||||||||1
1634069360000|2021-10-12 20:09:20|43143.3|43123.3|43143.3|43123.3|43143.3|43123.3|43143.3|43123.3|1
1634069370000|2021-10-12 20:09:30|43138.3|43118.3|43138.3|43118.3|43138.3|43118.3|43138.3|43118.3|1
1634069400000|2021-10-12 20:10:00|43140.8|43120.8|43138.3|43118.3|43140.8|43120.8|43138.3|43118.3|0
1634069410000|2021-10-12 20:10:10|43140.8|43120.8|43140.8|43120.8|43140.8|43120.8|43138.3|43118.3|0
1634069430000|2021-10-12 20:10:30|43143.3|43123.3|43143.3|43123.3|43143.3|43123.3|43143.3|43123.3|6
1634069440000|2021-10-12 20:10:40|43142|43122|43143.3|43123.3|43143.3|43123.3|43142|43122|0
1634069450000|2021-10-12 20:10:50|||||||||1
1634069480000|2021-10-12 20:11:20|43144.6|43124.6|43143.3|43123.3|43145.8|43125.8|43143.3|43123.3|5
1634069540000|2021-10-12 20:12:20|43144.5|43124.5|43143.3|43123.3|43145.8|43125.8|43143.3|43123.3|0
1634069550000|2021-10-12 20:12:30|43145.8|43125.8|43145.8|43125.8|43145.8|43125.8|43145.8|43125.8|0
1634069560000|2021-10-12 20:12:40|||||||||1
1634069570000|2021-10-12 20:12:50|||||||||1
1634069630000|2021-10-12 20:13:50|43143.3|43123.3|43140.8|43120.8|43143.3|43123.3|43140.8|43120.8|2
1634069640000|2021-10-12 20:14:00|43142.1|43122.1|43143.3|43123.3|43143.3|43123.3|43142.1|43122.1|0
1634069650000|2021-10-12 20:14:10|43144.6|43124.6|43145.8|43125.8|43145.8|43125.8|43143.3|43123.3|0
1634069670000|2021-10-12 20:14:30|43144.6|43124.6|43145.8|43125.8|43145.8|43125.8|43143.3|43123.3|0
1634069710000|2021-10-12 20:15:10|43140.8|43120.8|43140.8|43120.8|43140.8|43120.8|43140.8|43120.8|1
1634069750000|2021-10-12 20:15:50|43142.1|43122.1|43140.8|43120.8|43142.1|43122.1|43140.8|43120.8|2
1634069770000|2021-10-12 20:16:10|||||||||1
1634069850000|2021-10-12 20:17:30|43139.5|43119.5|43139.5|43119.5|43139.5|43119.5|43139.5|43119.5|2
1634069860000|2021-10-12 20:17:40|43137|43117|43133.3|43113.3|43137|43117|43133.3|43113.3|0
1634069910000|2021-10-12 20:18:30|||||||||2
1634069930000|2021-10-12 20:18:50|43132|43112|43132|43112|43132|43112|43132|43112|2
1634069950000|2021-10-12 20:19:10|43133.3|43113.3|43132.1|43112.1|43133.3|43113.3|43130.8|43110.8|0
1634069960000|2021-10-12 20:19:20|43133.3|43113.3|43133.3|43113.3|43133.3|43113.3|43130.8|43110.8|0
1634069980000|2021-10-12 20:19:40|43130.8|43110.8|43133.3|43113.3|43133.3|43113.3|43130.8|43110.8|0
1634070000000|2021-10-12 20:20:00|43134.6|43114.6|43133.3|43113.3|43135.8|43115.8|43133.3|43113.3|0
1634070010000|2021-10-12 20:20:10|43134.6|43114.6|43133.3|43113.3|43134.6|43114.6|43133.3|43113.3|0
1634070030000|2021-10-12 20:20:30|43130.8|43110.8|43130.8|43110.8|43130.8|43110.8|43130.8|43110.8|0
1634070060000|2021-10-12 20:21:00|||||||||1
1634070210000|2021-10-12 20:23:30|43132|43112|43132|43112|43132|43112|43132|43112|5
1634070220000|2021-10-12 20:23:40|43130.8|43110.8|43130.8|43110.8|43130.8|43110.8|43130.8|43110.8|0
1634070240000|2021-10-12 20:24:00|43132|43112|43132|43112|43132|43112|43132|43112|0
1634070300000|2021-10-12 20:25:00|43133.2|43113.2|43133.2|43113.2|43133.2|43113.2|43133.2|43113.2|5
1634070310000|2021-10-12 20:25:10|43134.5|43114.5|43133.2|43113.2|43135.7|43115.7|43133.2|43113.2|0
1634070340000|2021-10-12 20:25:40|43134.5|43114.5|43133.2|43113.2|43134.5|43114.5|43133.2|43113.2|0
1634070350000|2021-10-12 20:25:50|||||||||1
1634070370000|2021-10-12 20:26:10|43132|43112|43130.7|43110.7|43132|43112|43130.7|43110.7|2
1634070390000|2021-10-12 20:26:30|||||||||1
1634070410000|2021-10-12 20:26:50|||||||||1
1634070460000|2021-10-12 20:27:40|||||||||2
1634070490000|2021-10-12 20:28:10|43133.2|43113.2|43133.2|43113.2|43133.2|43113.2|43133.2|43113.2|3
1634070540000|2021-10-12 20:29:00|43134.5|43114.5|43133.2|43113.2|43134.5|43114.5|43133.2|43113.2|2
1634070550000|2021-10-12 20:29:10|||||||||4
1634070560000|2021-10-12 20:29:20|||||||||1
1634070570000|2021-10-12 20:29:30|43130.7|43110.7|43125.8|43105.8|43132|43112|43125.8|43105.8|4
1634070590000|2021-10-12 20:29:50|43125.7|43105.7|43125.7|43105.7|43125.7|43105.7|43125.7|43105.7|3
1634070600000|2021-10-12 20:30:00|43124.5|43104.5|43123.2|43103.2|43124.5|43104.5|43123.2|43103.2|2
1634070640000|2021-10-12 20:30:40|43124.5|43104.5|43125.7|43105.7|43125.7|43105.7|43124.5|43104.5|0
1634070700000|2021-10-12 20:31:40|43124.5|43104.5|43125.7|43105.7|43125.7|43105.7|43123.2|43103.2|0
1634070710000|2021-10-12 20:31:50|||||||||3
1634070790000|2021-10-12 20:33:10|43127|43107|43128.2|43108.2|43128.2|43108.2|43127|43107|0
1634070820000|2021-10-12 20:33:40|43129.5|43109.5|43130.7|43110.7|43130.7|43110.7|43129.5|43109.5|0
1634070910000|2021-10-12 20:35:10|||||||||2
1634070970000|2021-10-12 20:36:10|||||||||1
1634070980000|2021-10-12 20:36:20|||||||||1
1634070990000|2021-10-12 20:36:30|43128.2|43108.2|43133.2|43113.2|43133.2|43113.2|43128.2|43108.2|10
1634071000000|2021-10-12 20:36:40|43135.7|43115.7|43135.7|43115.7|43135.7|43115.7|43135.7|43115.7|6
1634071020000|2021-10-12 20:37:00|43138.2|43118.2|43138.2|43118.2|43138.2|43118.2|43138.2|43118.2|2
1634071040000|2021-10-12 20:37:20|43139.5|43119.5|43137|43117|43139.5|43119.5|43137|43117|1
1634071050000|2021-10-12 20:37:30|43138.2|43118.2|43138.2|43118.2|43138.2|43118.2|43138.2|43118.2|1
1634071060000|2021-10-12 20:37:40|43139.5|43119.5|43139.5|43119.5|43139.5|43119.5|43139.5|43119.5|0
1634071080000|2021-10-12 20:38:00|43140.8|43120.8|43142|43122|43142|43122|43140.8|43120.8|0
1634071090000|2021-10-12 20:38:10|43140.7|43120.7|43139.5|43119.5|43140.7|43120.7|43139.5|43119.5|0
1634071100000|2021-10-12 20:38:20|43140.8|43120.8|43138.2|43118.2|43142|43122|43138.2|43118.2|0
1634071250000|2021-10-12 20:40:50|||||||||3
1634071260000|2021-10-12 20:41:00|43133.2|43113.2|43130.7|43110.7|43133.2|43113.2|43130.7|43110.7|6
1634071280000|2021-10-12 20:41:20|43129.4|43109.4|43129.4|43109.4|43129.4|43109.4|43129.4|43109.4|0
1634071310000|2021-10-12 20:41:50|43130.7|43110.7|43130.7|43110.7|43130.7|43110.7|43129.4|43109.4|2
1634071320000|2021-10-12 20:42:00|43129.4|43109.4|43130.7|43110.7|43130.7|43110.7|43129.4|43109.4|1
1634071330000|2021-10-12 20:42:10|43129.5|43109.5|43125.7|43105.7|43129.5|43109.5|43125.7|43105.7|5
1634071350000|2021-10-12 20:42:30|43127|43107|43128.2|43108.2|43128.2|43108.2|43127|43107|0
1634071360000|2021-10-12 20:42:40|43123.2|43103.2|43123.2|43103.2|43123.2|43103.2|43123.2|43103.2|3
1634071390000|2021-10-12 20:43:10|43122|43102|43122|43102|43122|43102|43122|43102|0
1634071400000|2021-10-12 20:43:20|43120.8|43100.8|43119.5|43099.5|43120.8|43100.8|43119.5|43099.5|2
1634071410000|2021-10-12 20:43:30|43122|43102|43122|43102|43122|43102|43122|43102|0
1634071420000|2021-10-12 20:43:40|43120.8|43100.8|43119.5|43099.5|43120.8|43100.8|43119.5|43099.5|2
1634071430000|2021-10-12 20:43:50|43120.8|43100.8|43120.8|43100.8|43122|43102|43119.5|43099.5|0
1634071440000|2021-10-12 20:44:00|43122|43102|43122|43102|43122|43102|43122|43102|1
1634071460000|2021-10-12 20:44:20|||||||||3
1634071490000|2021-10-12 20:44:50|43123.2|43103.2|43123.2|43103.2|43123.2|43103.2|43123.2|43103.2|1
1634071500000|2021-10-12 20:45:00|43124.5|43104.5|43124.5|43104.5|43124.5|43104.5|43124.5|43104.5|4
1634071510000|2021-10-12 20:45:10|43128.2|43108.2|43128.2|43108.2|43128.2|43108.2|43128.2|43108.2|3
1634071520000|2021-10-12 20:45:20|43123.2|43103.2|43123.2|43103.2|43123.2|43103.2|43123.2|43103.2|1
1634071580000|2021-10-12 20:46:20|43122|43102|43122|43102|43122|43102|43122|43102|0
1634071610000|2021-10-12 20:46:50|||||||||1
1634071620000|2021-10-12 20:47:00|||||||||1
1634071630000|2021-10-12 20:47:10|||||||||2
1634071650000|2021-10-12 20:47:30|43120.8|43100.8|43119.5|43099.5|43120.8|43100.8|43119.5|43099.5|10
1634071660000|2021-10-12 20:47:40|43120.7|43100.7|43120.7|43100.7|43120.7|43100.7|43120.7|43100.7|1
1634071670000|2021-10-12 20:47:50|||||||||2
1634071720000|2021-10-12 20:48:40|43122|43102|43125.7|43105.7|43125.7|43105.7|43122|43102|0
1634071750000|2021-10-12 20:49:10|||||||||1
1634071800000|2021-10-12 20:50:00|43123.2|43103.2|43125.7|43105.7|43125.7|43105.7|43123.2|43103.2|4
1634071830000|2021-10-12 20:50:30|43127|43107|43128.2|43108.2|43128.2|43108.2|43127|43107|1
1634071840000|2021-10-12 20:50:40|43132|43112|43132|43112|43133.3|43113.3|43132|43112|5
1634071850000|2021-10-12 20:50:50|||||||||1
1634071870000|2021-10-12 20:51:10|||||||||1
1634071890000|2021-10-12 20:51:30|||||||||3
1634071950000|2021-10-12 20:52:30|43130.7|43110.7|43129.5|43109.5|43130.7|43110.7|43129.5|43109.5|0
1634071970000|2021-10-12 20:52:50|43130.7|43110.7|43132|43112|43132|43112|43130.7|43110.7|3
1634072060000|2021-10-12 20:54:20|||||||||1
1634072070000|2021-10-12 20:54:30|43133.2|43113.2|43133.2|43113.2|43133.2|43113.2|43133.2|43113.2|0
1634072080000|2021-10-12 20:54:40|||||||||1
1634072090000|2021-10-12 20:54:50|43130.7|43110.7|43130.7|43110.7|43130.7|43110.7|43130.7|43110.7|2
1634072110000|2021-10-12 20:55:10|||||||||1
1634072150000|2021-10-12 20:55:50|43132|43112|43132|43112|43132|43112|43132|43112|0
1634072210000|2021-10-12 20:56:50|||||||||1
1634072230000|2021-10-12 20:57:10|||||||||1
1634072250000|2021-10-12 20:57:30|43133.2|43113.2|43133.2|43113.2|43133.2|43113.2|43133.2|43113.2|1
1634072270000|2021-10-12 20:57:50|43135.7|43115.7|43137|43117|43138.2|43118.2|43135.7|43115.7|0
1634072280000|2021-10-12 20:58:00|43138.2|43118.2|43142|43122|43142|43122|43138.2|43118.2|1
1634072310000|2021-10-12 20:58:30|43140.8|43120.8|43140.8|43120.8|43140.8|43120.8|43140.8|43120.8|0
1634072320000|2021-10-12 20:58:40|||||||||1
1634072340000|2021-10-12 20:59:00|43142|43122|43142|43122|43143.3|43123.3|43142|43122|2
1634072350000|2021-10-12 20:59:10|43140.8|43120.8|43140.8|43120.8|43143.3|43123.3|43140.8|43120.8|0
1634072360000|2021-10-12 20:59:20|43143.3|43123.3|43142|43122|43143.3|43123.3|43142|43122|0
1634072370000|2021-10-12 20:59:30|43143.3|43123.3|43143.3|43123.3|43143.3|43123.3|43140.8|43120.8|1
1634072380000|2021-10-12 20:59:40|43140.8|43120.8|43140.8|43120.8|43140.8|43120.8|43140.8|43120.8|0
1634072390000|2021-10-12 20:59:50|43142|43122|43143.3|43123.3|43143.3|43123.3|43142|43122|0
1634076000000|2021-10-12 22:00:00|43149.6|43129.6|43140.7|43120.7|43149.6|43129.6|43140.7|43120.7|10
1634076010000|2021-10-12 22:00:10|43142|43122|43140.7|43120.7|43143.2|43123.2|43140.7|43120.7|5
1634076050000|2021-10-12 22:00:50|43138.2|43118.2|43128.2|43108.2|43138.2|43118.2|43128.2|43108.2|4
1634076060000|2021-10-12 22:01:00|43129.5|43109.5|43129.5|43109.5|43134.5|43114.5|43129.5|43109.5|1
1634076100000|2021-10-12 22:01:40|43128.2|43108.2|43125.7|43105.7|43128.2|43108.2|43125.7|43105.7|0
1634076110000|2021-10-12 22:01:50|43128.2|43108.2|43128.2|43108.2|43128.2|43108.2|43128.2|43108.2|0
1634076120000|2021-10-12 22:02:00|43127|43107|43127|43107|43127|43107|43125.7|43105.7|3
1634076140000|2021-10-12 22:02:20|43124.5|43104.5|43122|43102|43125.7|43105.7|43122|43102|1
1634076180000|2021-10-12 22:03:00|43124.5|43104.5|43124.5|43104.5|43124.5|43104.5|43124.5|43104.5|0
1634076190000|2021-10-12 22:03:10|43128.2|43108.2|43133.2|43113.2|43133.2|43113.2|43128.2|43108.2|6
1634076200000|2021-10-12 22:03:20|43134.5|43114.5|43134.5|43114.5|43134.5|43114.5|43134.5|43114.5|1
1634076210000|2021-10-12 22:03:30|43133.2|43113.2|43133.2|43113.2|43133.2|43113.2|43133.2|43113.2|1
1634076230000|2021-10-12 22:03:50|||||||||2
1634076240000|2021-10-12 22:04:00|43130.7|43110.7|43130.7|43110.7|43132|43112|43130.7|43110.7|6
1634076250000|2021-10-12 22:04:10|43129.5|43109.5|43125.7|43105.7|43129.5|43109.5|43125.7|43105.7|12
1634076260000|2021-10-12 22:04:20|43126.9|43106.9|43133.2|43113.2|43133.2|43113.2|43126.9|43106.9|12
1634076270000|2021-10-12 22:04:30|43132|43112|43130.7|43110.7|43132|43112|43130.7|43110.7|0
1634076280000|2021-10-12 22:04:40|43132|43112|43133.2|43113.2|43133.2|43113.2|43132|43112|1
1634076290000|2021-10-12 22:04:50|43132|43112|43130.7|43110.7|43133.2|43113.2|43130.7|43110.7|1
1634076300000|2021-10-12 22:05:00|43128.2|43108.2|43128.2|43108.2|43128.2|43108.2|43128.2|43108.2|2
1634076320000|2021-10-12 22:05:20|||||||||1
1634076360000|2021-10-12 22:06:00|43127|43107|43125.7|43105.7|43127|43107|43125.7|43105.7|0
1634076370000|2021-10-12 22:06:10|43127|43107|43127|43107|43127|43107|43127|43107|0
1634076380000|2021-10-12 22:06:20|43125.7|43105.7|43123.2|43103.2|43125.7|43105.7|43123.2|43103.2|2
1634076390000|2021-10-12 22:06:30|43122|43102|43140.6|43120.6|43140.6|43120.6|43122|43102|20
1634076400000|2021-10-12 22:06:40|43140.7|43120.7|43138.2|43118.2|43140.7|43120.7|43138.2|43118.2|2
1634076450000|2021-10-12 22:07:30|43139.4|43119.4|43140.7|43120.7|43140.7|43120.7|43139.4|43119.4|1
1634076460000|2021-10-12 22:07:40|||||||||4
1634076480000|2021-10-12 22:08:00|43142|43122|43139.4|43119.4|43143.2|43123.2|43139.4|43119.4|2
1634076500000|2021-10-12 22:08:20|43138.2|43118.2|43138.2|43118.2|43138.2|43118.2|43138.2|43118.2|1
1634076510000|2021-10-12 22:08:30|||||||||1
1634076540000|2021-10-12 22:09:00|||||||||1
1634076590000|2021-10-12 22:09:50|43135.7|43115.7|43135.7|43115.7|43135.7|43115.7|43135.7|43115.7|0
1634076600000|2021-10-12 22:10:00|43134.5|43114.5|43129.5|43109.5|43134.5|43114.5|43129.5|43109.5|1
1634076620000|2021-10-12 22:10:20|43128.2|43108.2|43128.2|43108.2|43128.2|43108.2|43128.2|43108.2|1
1634076630000|2021-10-12 22:10:30|43127|43107|43127|43107|43127|43107|43127|43107|0
1634076700000|2021-10-12 22:11:40|43125.7|43105.7|43123.2|43103.2|43125.7|43105.7|43123.2|43103.2|1
1634076720000|2021-10-12 22:12:00|43120.7|43100.7|43120.7|43100.7|43120.7|43100.7|43120.7|43100.7|0
1634076740000|2021-10-12 22:12:20|43119.4|43099.4|43119.4|43099.4|43120.7|43100.7|43119.4|43099.4|4
1634076750000|2021-10-12 22:12:30|43120.7|43100.7|43120.7|43100.7|43123.2|43103.2|43120.7|43100.7|1
1634076770000|2021-10-12 22:12:50|43121.9|43101.9|43120.7|43100.7|43121.9|43101.9|43120.7|43100.7|5
1634076780000|2021-10-12 22:13:00|43121.9|43101.9|43123.2|43103.2|43123.2|43103.2|43121.9|43101.9|2
1634076790000|2021-10-12 22:13:10|43121.9|43101.9|43120.7|43100.7|43121.9|43101.9|43120.7|43100.7|0
1634076810000|2021-10-12 22:13:30|||||||||1
1634076830000|2021-10-12 22:13:50|43123.2|43103.2|43123.2|43103.2|43123.2|43103.2|43123.2|43103.2|1
1634076840000|2021-10-12 22:14:00|43121.9|43101.9|43121.9|43101.9|43121.9|43101.9|43121.9|43101.9|1
1634076850000|2021-10-12 22:14:10|43119.4|43099.4|43118.2|43098.2|43119.4|43099.4|43118.2|43098.2|3
1634077020000|2021-10-12 22:17:00|43116.9|43096.9|43114.4|43094.4|43116.9|43096.9|43114.4|43094.4|1
1634077070000|2021-10-12 22:17:50|43113.2|43093.2|43113.2|43093.2|43113.2|43093.2|43113.2|43093.2|0
1634077080000|2021-10-12 22:18:00|43116.9|43096.9|43116.9|43096.9|43116.9|43096.9|43116.9|43096.9|8
1634077100000|2021-10-12 22:18:20|||||||||2
1634077120000|2021-10-12 22:18:40|43118.2|43098.2|43118.2|43098.2|43118.2|43098.2|43118.2|43098.2|1
1634077140000|2021-10-12 22:19:00|43120.7|43100.7|43120.7|43100.7|43120.7|43100.7|43120.7|43100.7|2
1634077150000|2021-10-12 22:19:10|43123.1|43103.1|43125.7|43105.7|43125.7|43105.7|43123.1|43103.1|2
1634077160000|2021-10-12 22:19:20|||||||||3
1634077180000|2021-10-12 22:19:40|43126.9|43106.9|43126.9|43106.9|43126.9|43106.9|43126.9|43106.9|2
1634077190000|2021-10-12 22:19:50|||||||||1
1634077230000|2021-10-12 22:20:30|43123.2|43103.2|43123.2|43103.2|43126.9|43106.9|43123.2|43103.2|0
1634077240000|2021-10-12 22:20:40|43121.9|43101.9|43120.7|43100.7|43121.9|43101.9|43120.7|43100.7|4
1634077260000|2021-10-12 22:21:00|43123.2|43103.2|43123.2|43103.2|43123.2|43103.2|43123.2|43103.2|1
1634077290000|2021-10-12 22:21:30|43125.7|43105.7|43125.7|43105.7|43125.7|43105.7|43125.7|43105.7|0
1634077340000|2021-10-12 22:22:20|43128.2|43108.2|43128.2|43108.2|43128.2|43108.2|43128.2|43108.2|0
1634077350000|2021-10-12 22:22:30|43125.7|43105.7|43123.2|43103.2|43125.7|43105.7|43123.2|43103.2|2
1634077370000|2021-10-12 22:22:50|43124.4|43104.4|43124.4|43104.4|43124.4|43104.4|43124.4|43104.4|1
1634077380000|2021-10-12 22:23:00|43125.7|43105.7|43133.2|43113.2|43133.2|43113.2|43125.7|43105.7|1
1634077390000|2021-10-12 22:23:10|43130.7|43110.7|43130.7|43110.7|43130.7|43110.7|43130.7|43110.7|1
1634077420000|2021-10-12 22:23:40|||||||||1
1634077430000|2021-10-12 22:23:50|43129.4|43109.4|43129.4|43109.4|43130.7|43110.7|43129.4|43109.4|2
1634077440000|2021-10-12 22:24:00|43130.7|43110.7|43125.7|43105.7|43130.7|43110.7|43125.7|43105.7|6
1634077520000|2021-10-12 22:25:20|||||||||1
1634077630000|2021-10-12 22:27:10|||||||||1
1634077640000|2021-10-12 22:27:20|43128.1|43108.1|43130.7|43110.7|43130.7|43110.7|43128.1|43108.1|2
1634077660000|2021-10-12 22:27:40|43131.9|43111.9|43129.4|43109.4|43131.9|43111.9|43128.2|43108.2|0
1634077670000|2021-10-12 22:27:50|43128.2|43108.2|43128.2|43108.2|43128.2|43108.2|43128.2|43108.2|0
1634077690000|2021-10-12 22:28:10|43129.4|43109.4|43128.2|43108.2|43129.4|43109.4|43128.2|43108.2|0
1634077700000|2021-10-12 22:28:20|43130.7|43110.7|43128.2|43108.2|43130.7|43110.7|43128.2|43108.2|0
1634077710000|2021-10-12 22:28:30|43131.9|43111.9|43133.2|43113.2|43133.2|43113.2|43131.9|43111.9|0
1634077740000|2021-10-12 22:29:00|43138.2|43118.2|43138.2|43118.2|43138.2|43118.2|43138.2|43118.2|4
1634077760000|2021-10-12 22:29:20|||||||||4
1634077770000|2021-10-12 22:29:30|||||||||1
1634077820000|2021-10-12 22:30:20|||||||||2
1634077840000|2021-10-12 22:30:40|43138.1|43118.1|43138.1|43118.1|43138.1|43118.1|43138.1|43118.1|1
1634077870000|2021-10-12 22:31:10|43139.4|43119.4|43140.6|43120.6|43140.6|43120.6|43139.4|43119.4|2
1634077890000|2021-10-12 22:31:30|43143.1|43123.1|43144.4|43124.4|43144.4|43124.4|43143.1|43123.1|0
1634077900000|2021-10-12 22:31:40|43143.1|43123.1|43143.1|43123.1|43143.1|43123.1|43143.1|43123.1|0
1634077910000|2021-10-12 22:31:50|43144.4|43124.4|43143.1|43123.1|43144.4|43124.4|43143.1|43123.1|0
1634077920000|2021-10-12 22:32:00|43144.4|43124.4|43145.6|43125.6|43145.6|43125.6|43144.4|43124.4|0
1634077940000|2021-10-12 22:32:20|43143.1|43123.1|43144.4|43124.4|43145.6|43125.6|43143.1|43123.1|0
1634077950000|2021-10-12 22:32:30|43145.6|43125.6|43145.6|43125.6|43145.6|43125.6|43144.4|43124.4|0
1634077960000|2021-10-12 22:32:40|43144.4|43124.4|43143.1|43123.1|43144.4|43124.4|43143.1|43123.1|0
1634077970000|2021-10-12 22:32:50|43145.6|43125.6|43143.1|43123.1|43145.6|43125.6|43143.1|43123.1|0
1634077980000|2021-10-12 22:33:00|43140.6|43120.6|43140.6|43120.6|43140.6|43120.6|43140.6|43120.6|0
1634078010000|2021-10-12 22:33:30|||||||||1
1634078040000|2021-10-12 22:34:00|43139.4|43119.4|43133.1|43113.1|43139.4|43119.4|43133.1|43113.1|2
1634078050000|2021-10-12 22:34:10|43131.9|43111.9|43131.9|43111.9|43131.9|43111.9|43131.9|43111.9|1
1634078110000|2021-10-12 22:35:10|43130.7|43110.7|43128.1|43108.1|43130.7|43110.7|43128.1|43108.1|0
1634078160000|2021-10-12 22:36:00|43126.9|43106.9|43128.1|43108.1|43128.1|43108.1|43126.9|43106.9|2
1634078190000|2021-10-12 22:36:30|43125.6|43105.6|43125.6|43105.6|43125.6|43105.6|43125.6|43105.6|1
1634078210000|2021-10-12 22:36:50|43123.1|43103.1|43123.1|43103.1|43123.1|43103.1|43123.1|43103.1|2
1634078220000|2021-10-12 22:37:00|43121.9|43101.9|43121.9|43101.9|43121.9|43101.9|43121.9|43101.9|1
1634078230000|2021-10-12 22:37:10|43123.1|43103.1|43120.6|43100.6|43123.1|43103.1|43120.6|43100.6|0
1634078240000|2021-10-12 22:37:20|||||||||1
1634078300000|2021-10-12 22:38:20|43121.9|43101.9|43123.1|43103.1|43123.1|43103.1|43121.9|43101.9|1
1634078310000|2021-10-12 22:38:30|43120.6|43100.6|43120.6|43100.6|43120.6|43100.6|43120.6|43100.6|0
1634078340000|2021-10-12 22:39:00|43119.4|43099.4|43116.9|43096.9|43119.4|43099.4|43116.9|43096.9|4
1634078400000|2021-10-12 22:40:00|43120.6|43100.6|43120.6|43100.6|43120.6|43100.6|43120.6|43100.6|1
1634078430000|2021-10-12 22:40:30|||||||||2
1634078450000|2021-10-12 22:40:50|43121.9|43101.9|43125.6|43105.6|43125.6|43105.6|43121.9|43101.9|1
1634078460000|2021-10-12 22:41:00|||||||||1
1634078640000|2021-10-12 22:44:00|||||||||5
1634078660000|2021-10-12 22:44:20|43124.4|43104.4|43123.1|43103.1|43124.4|43104.4|43123.1|43103.1|0
1634078670000|2021-10-12 22:44:30|43120.6|43100.6|43123.1|43103.1|43123.1|43103.1|43120.6|43100.6|0
1634078700000|2021-10-12 22:45:00|43120.6|43100.6|43120.6|43100.6|43120.6|43100.6|43120.6|43100.6|0
1634078710000|2021-10-12 22:45:10|43121.9|43101.9|43123.1|43103.1|43123.1|43103.1|43121.9|43101.9|0
1634078750000|2021-10-12 22:45:50|43120.6|43100.6|43123.1|43103.1|43123.1|43103.1|43120.6|43100.6|1
1634078760000|2021-10-12 22:46:00|43121.9|43101.9|43120.6|43100.6|43121.9|43101.9|43120.6|43100.6|0
1634078780000|2021-10-12 22:46:20|||||||||1
1634078790000|2021-10-12 22:46:30|||||||||3
1634078800000|2021-10-12 22:46:40|43115.6|43095.6|43115.6|43095.6|43115.6|43095.6|43115.6|43095.6|2
1634078810000|2021-10-12 22:46:50|43110.6|43090.6|43103.1|43083.1|43110.6|43090.6|43103.1|43083.1|6
1634078870000|2021-10-12 22:47:50|||||||||1
1634078910000|2021-10-12 22:48:30|43101.8|43081.8|43100.6|43080.6|43101.8|43081.8|43100.6|43080.6|2
1634078920000|2021-10-12 22:48:40|43098.2|43078.2|43095.6|43075.6|43098.2|43078.2|43095.6|43075.6|5
1634078930000|2021-10-12 22:48:50|43098.1|43078.1|43098.1|43078.1|43098.1|43078.1|43098.1|43078.1|4
1634079010000|2021-10-12 22:50:10|||||||||1
1634079020000|2021-10-12 22:50:20|43100.6|43080.6|43100.6|43080.6|43100.6|43080.6|43100.6|43080.6|4
1634079040000|2021-10-12 22:50:40|43103.2|43083.2|43110.6|43090.6|43110.6|43090.6|43103.2|43083.2|11
1634079050000|2021-10-12 22:50:50|43114.3|43094.3|43114.3|43094.3|43114.3|43094.3|43114.3|43094.3|1
1634079060000|2021-10-12 22:51:00|43120.7|43100.7|43124.4|43104.4|43125.6|43105.6|43120.6|43100.6|8
1634079070000|2021-10-12 22:51:10|43123.1|43103.1|43116.9|43096.9|43123.1|43103.1|43116.9|43096.9|0
1634079080000|2021-10-12 22:51:20|43118.1|43098.1|43115.6|43095.6|43118.1|43098.1|43114.4|43094.4|0
1634079090000|2021-10-12 22:51:30|43114.3|43094.3|43115.6|43095.6|43115.6|43095.6|43114.3|43094.3|1
1634079100000|2021-10-12 22:51:40|||||||||1
1634079120000|2021-10-12 22:52:00|||||||||1
1634079130000|2021-10-12 22:52:10|43118.1|43098.1|43120.6|43100.6|43120.6|43100.6|43118.1|43098.1|0
1634079220000|2021-10-12 22:53:40|43121.9|43101.9|43123.1|43103.1|43123.1|43103.1|43121.9|43101.9|4
1634079230000|2021-10-12 22:53:50|43121.8|43101.8|43123.1|43103.1|43123.1|43103.1|43119.4|43099.4|0
1634079240000|2021-10-12 22:54:00|43121.8|43101.8|43123.1|43103.1|43123.1|43103.1|43119.4|43099.4|0
1634079290000|2021-10-12 22:54:50|43124.3|43104.3|43124.3|43104.3|43124.3|43104.3|43124.3|43104.3|0
1634079300000|2021-10-12 22:55:00|43125.6|43105.6|43123.1|43103.1|43125.6|43105.6|43123.1|43103.1|4
1634079370000|2021-10-12 22:56:10|||||||||2
1634079390000|2021-10-12 22:56:30|43121.9|43101.9|43120.6|43100.6|43121.9|43101.9|43120.6|43100.6|0
1634079410000|2021-10-12 22:56:50|43121.8|43101.8|43120.6|43100.6|43121.8|43101.8|43120.6|43100.6|3
1634079420000|2021-10-12 22:57:00|43121.9|43101.9|43118.1|43098.1|43123.1|43103.1|43118.1|43098.1|0
1634079430000|2021-10-12 22:57:10|43119.4|43099.4|43120.6|43100.6|43120.6|43100.6|43118.1|43098.1|0
1634079440000|2021-10-12 22:57:20|43119.3|43099.3|43119.4|43099.4|43119.4|43099.4|43118.1|43098.1|0
1634079450000|2021-10-12 22:57:30|43120.6|43100.6|43118.1|43098.1|43120.6|43100.6|43118.1|43098.1|0
1634079480000|2021-10-12 22:58:00|43119.4|43099.4|43119.4|43099.4|43119.4|43099.4|43119.4|43099.4|2
1634079490000|2021-10-12 22:58:10|43120.6|43100.6|43120.6|43100.6|43120.6|43100.6|43120.6|43100.6|0
1634079500000|2021-10-12 22:58:20|43119.4|43099.4|43119.4|43099.4|43120.6|43100.6|43118.1|43098.1|2
1634079510000|2021-10-12 22:58:30|43118.1|43098.1|43118.1|43098.1|43118.1|43098.1|43118.1|43098.1|0
1634079520000|2021-10-12 22:58:40|||||||||1
1634079570000|2021-10-12 22:59:30|43119.4|43099.4|43119.4|43099.4|43119.4|43099.4|43119.4|43099.4|0
1634079580000|2021-10-12 22:59:40|43118.1|43098.1|43118.1|43098.1|43120.6|43100.6|43118.1|43098.1|0
1634079590000|2021-10-12 22:59:50|43120.6|43100.6|43120.6|43100.6|43120.6|43100.6|43118.1|43098.1|0
1634079600000|2021-10-12 23:00:00|43119.4|43099.4|43125.6|43105.6|43126.9|43106.9|43119.4|43099.4|6
1634079610000|2021-10-12 23:00:10|43124.3|43104.3|43124.3|43104.3|43124.3|43104.3|43124.3|43104.3|1
1634079640000|2021-10-12 23:00:40|43125.6|43105.6|43128.1|43108.1|43128.1|43108.1|43125.6|43105.6|2
1634079660000|2021-10-12 23:01:00|43126.9|43106.9|43126.9|43106.9|43126.9|43106.9|43126.9|43106.9|2
1634079670000|2021-10-12 23:01:10|43128.1|43108.1|43126.8|43106.8|43128.1|43108.1|43126.8|43106.8|2
1634079680000|2021-10-12 23:01:20|43125.6|43105.6|43129.3|43109.3|43129.3|43109.3|43125.6|43105.6|2
1634079740000|2021-10-12 23:02:20|43130.6|43110.6|43130.6|43110.6|43130.6|43110.6|43130.6|43110.6|3
1634079750000|2021-10-12 23:02:30|43133.1|43113.1|43133.1|43113.1|43133.1|43113.1|43133.1|43113.1|0
1634079800000|2021-10-12 23:03:20|43134.4|43114.4|43135.6|43115.6|43135.6|43115.6|43134.4|43114.4|0
1634079840000|2021-10-12 23:04:00|||||||||1
1634079870000|2021-10-12 23:04:30|||||||||1
1634079880000|2021-10-12 23:04:40|43136.8|43116.8|43138.1|43118.1|43138.1|43118.1|43136.8|43116.8|1
1634079900000|2021-10-12 23:05:00|43136.8|43116.8|43135.6|43115.6|43136.8|43116.8|43135.6|43115.6|0
1634079940000|2021-10-12 23:05:40|43138.1|43118.1|43138.1|43118.1|43138.1|43118.1|43138.1|43118.1|3
1634079960000|2021-10-12 23:06:00|43139.4|43119.4|43139.4|43119.4|43139.4|43119.4|43139.4|43119.4|4
1634079970000|2021-10-12 23:06:10|43140.6|43120.6|43140.6|43120.6|43140.6|43120.6|43140.6|43120.6|0
1634079980000|2021-10-12 23:06:20|43138.1|43118.1|43135.6|43115.6|43138.1|43118.1|43135.6|43115.6|0
1634080000000|2021-10-12 23:06:40|||||||||1
1634080020000|2021-10-12 23:07:00|43134.3|43114.3|43133.1|43113.1|43134.3|43114.3|43133.1|43113.1|1
1634080030000|2021-10-12 23:07:10|43134.4|43114.4|43134.4|43114.4|43134.4|43114.4|43134.4|43114.4|0
1634080040000|2021-10-12 23:07:20|43135.6|43115.6|43133.1|43113.1|43135.6|43115.6|43133.1|43113.1|0
1634080110000|2021-10-12 23:08:30|43134.4|43114.4|43135.6|43115.6|43135.6|43115.6|43134.4|43114.4|0
1634080120000|2021-10-12 23:08:40|43134.4|43114.4|43133.1|43113.1|43134.4|43114.4|43133.1|43113.1|0
1634080130000|2021-10-12 23:08:50|43130.6|43110.6|43130.6|43110.6|43130.6|43110.6|43130.6|43110.6|0
1634080140000|2021-10-12 23:09:00|||||||||1
1634080150000|2021-10-12 23:09:10|||||||||1
1634080160000|2021-10-12 23:09:20|43129.3|43109.3|43129.3|43109.3|43129.3|43109.3|43129.3|43109.3|0
1634080170000|2021-10-12 23:09:30|43130.6|43110.6|43129.4|43109.4|43130.6|43110.6|43129.4|43109.4|1
1634080180000|2021-10-12 23:09:40|43130.6|43110.6|43128.1|43108.1|43130.6|43110.6|43128.1|43108.1|0
1634080190000|2021-10-12 23:09:50|43130.6|43110.6|43130.6|43110.6|43130.6|43110.6|43130.6|43110.6|3
1634080210000|2021-10-12 23:10:10|43129.3|43109.3|43129.3|43109.3|43130.6|43110.6|43129.3|43109.3|0
1634080220000|2021-10-12 23:10:20|43128.1|43108.1|43129.3|43109.3|43129.3|43109.3|43128.1|43108.1|1
1634080260000|2021-10-12 23:11:00|43128.1|43108.1|43129.3|43109.3|43129.3|43109.3|43128.1|43108.1|5
1634080270000|2021-10-12 23:11:10|43128.1|43108.1|43125.6|43105.6|43128.1|43108.1|43125.6|43105.6|0
1634080280000|2021-10-12 23:11:20|||||||||1
1634080300000|2021-10-12 23:11:40|43126.8|43106.8|43126.8|43106.8|43126.8|43106.8|43126.8|43106.8|0
1634080340000|2021-10-12 23:12:20|43125.6|43105.6|43125.6|43105.6|43125.6|43105.6|43125.6|43105.6|0
1634080380000|2021-10-12 23:13:00|43123|43103|43123|43103|43123|43103|43123|43103|1
1634080400000|2021-10-12 23:13:20|43125.5|43105.5|43124.3|43104.3|43125.5|43105.5|43124.3|43104.3|2
1634080420000|2021-10-12 23:13:40|43121.8|43101.8|43121.8|43101.8|43121.8|43101.8|43121.8|43101.8|3
1634080430000|2021-10-12 23:13:50|43120.5|43100.5|43121.8|43101.8|43121.8|43101.8|43120.5|43100.5|4
1634080440000|2021-10-12 23:14:00|43123|43103|43123|43103|43123|43103|43123|43103|0
1634080460000|2021-10-12 23:14:20|43124.3|43104.3|43125.5|43105.5|43125.5|43105.5|43124.3|43104.3|0
1634080500000|2021-10-12 23:15:00|43124.3|43104.3|43124.3|43104.3|43124.3|43104.3|43124.3|43104.3|0
1634080510000|2021-10-12 23:15:10|43123|43103|43123|43103|43123|43103|43123|43103|0
1634080540000|2021-10-12 23:15:40|43124.3|43104.3|43124.3|43104.3|43124.3|43104.3|43124.3|43104.3|4
1634080550000|2021-10-12 23:15:50|43121.8|43101.8|43121.8|43101.8|43121.8|43101.8|43121.8|43101.8|0
1634080570000|2021-10-12 23:16:10|43123.1|43103.1|43120.6|43100.6|43123.1|43103.1|43120.6|43100.6|1
1634080600000|2021-10-12 23:16:40|43119.3|43099.3|43118.1|43098.1|43119.3|43099.3|43118.1|43098.1|0
1634080610000|2021-10-12 23:16:50|43116.8|43096.8|43119.3|43099.3|43119.3|43099.3|43115.5|43095.5|2
1634080620000|2021-10-12 23:17:00|43118.1|43098.1|43118.1|43098.1|43118.1|43098.1|43118.1|43098.1|0
1634080640000|2021-10-12 23:17:20|43120.6|43100.6|43118.1|43098.1|43120.6|43100.6|43118.1|43098.1|0
1634080660000|2021-10-12 23:17:40|43116.9|43096.9|43118.1|43098.1|43118.1|43098.1|43116.9|43096.9|0
1634080720000|2021-10-12 23:18:40|43115.6|43095.6|43113.1|43093.1|43115.6|43095.6|43113.1|43093.1|2
1634080740000|2021-10-12 23:19:00|43110.6|43090.6|43105.6|43085.6|43110.6|43090.6|43105.6|43085.6|0
1634080770000|2021-10-12 23:19:30|43106.8|43086.8|43109.4|43089.4|43109.4|43089.4|43106.8|43086.8|2
1634080780000|2021-10-12 23:19:40|43110.6|43090.6|43110.6|43090.6|43110.6|43090.6|43110.6|43090.6|0
1634080810000|2021-10-12 23:20:10|43111.8|43091.8|43111.8|43091.8|43111.8|43091.8|43111.8|43091.8|1
1634080830000|2021-10-12 23:20:30|43113.1|43093.1|43115.6|43095.6|43115.6|43095.6|43113.1|43093.1|1
1634080840000|2021-10-12 23:20:40|||||||||1
1634080860000|2021-10-12 23:21:00|43114.3|43094.3|43113.1|43093.1|43114.3|43094.3|43113.1|43093.1|0
1634080870000|2021-10-12 23:21:10|43114.4|43094.4|43116.8|43096.8|43116.8|43096.8|43114.4|43094.4|1
1634080890000|2021-10-12 23:21:30|43115.6|43095.6|43113.1|43093.1|43115.6|43095.6|43113.1|43093.1|0
1634080930000|2021-10-12 23:22:10|43116.8|43096.8|43116.8|43096.8|43116.8|43096.8|43116.8|43096.8|1
1634080940000|2021-10-12 23:22:20|43114.3|43094.3|43114.3|43094.3|43114.3|43094.3|43113.1|43093.1|1
1634080950000|2021-10-12 23:22:30|43115.5|43095.5|43115.5|43095.5|43115.5|43095.5|43115.5|43095.5|0
1634080960000|2021-10-12 23:22:40|43116.8|43096.8|43116.8|43096.8|43116.8|43096.8|43116.8|43096.8|1
1634080970000|2021-10-12 23:22:50|43118|43098|43121.9|43101.9|43121.9|43101.9|43118|43098|2
1634080990000|2021-10-12 23:23:10|||||||||1
1634081010000|2021-10-12 23:23:30|||||||||2
1634081020000|2021-10-12 23:23:40|43124.3|43104.3|43125.6|43105.6|43125.6|43105.6|43124.3|43104.3|1
1634081030000|2021-10-12 23:23:50|||||||||3
1634081040000|2021-10-12 23:24:00|43126.8|43106.8|43129.4|43109.4|43129.4|43109.4|43126.8|43106.8|2
1634081060000|2021-10-12 23:24:20|||||||||1
1634081070000|2021-10-12 23:24:30|||||||||2
1634081080000|2021-10-12 23:24:40|43130.6|43110.6|43133.1|43113.1|43133.1|43113.1|43130.6|43110.6|1
1634081100000|2021-10-12 23:25:00|43135.6|43115.6|43130.6|43110.6|43135.6|43115.6|43130.6|43110.6|1
1634081160000|2021-10-12 23:26:00|||||||||1
1634081200000|2021-10-12 23:26:40|43128.1|43108.1|43128.1|43108.1|43128.1|43108.1|43128.1|43108.1|2
1634081210000|2021-10-12 23:26:50|43130.6|43110.6|43128.1|43108.1|43130.6|43110.6|43128.1|43108.1|0
1634081230000|2021-10-12 23:27:10|43130.6|43110.6|43130.6|43110.6|43130.6|43110.6|43130.6|43110.6|0
1634081270000|2021-10-12 23:27:50|43131.8|43111.8|43133.1|43113.1|43133.1|43113.1|43131.8|43111.8|2
1634081300000|2021-10-12 23:28:20|43134.4|43114.4|43135.6|43115.6|43135.6|43115.6|43133.1|43113.1|0
1634081310000|2021-10-12 23:28:30|||||||||3
1634081370000|2021-10-12 23:29:30|43133.1|43113.1|43133.1|43113.1|43133.1|43113.1|43133.1|43113.1|0
1634081410000|2021-10-12 23:30:10|||||||||1
1634081420000|2021-10-12 23:30:20|43130.6|43110.6|43133.1|43113.1|43133.1|43113.1|43130.6|43110.6|5
1634081430000|2021-10-12 23:30:30|43135.6|43115.6|43135.6|43115.6|43135.6|43115.6|43135.6|43115.6|8
1634081450000|2021-10-12 23:30:50|||||||||10
1634081500000|2021-10-12 23:31:40|||||||||3
1634081560000|2021-10-12 23:32:40|43138|43118|43143.1|43123.1|43143.1|43123.1|43138|43118|3
1634081570000|2021-10-12 23:32:50|43145.6|43125.6|43145.6|43125.6|43145.6|43125.6|43145.6|43125.6|0
1634081580000|2021-10-12 23:33:00|43146.8|43126.8|43148.1|43128.1|43148.1|43128.1|43146.8|43126.8|1
1634081600000|2021-10-12 23:33:20|43150.6|43130.6|43153.1|43133.1|43158.1|43138.1|43150.6|43130.6|14
1634081610000|2021-10-12 23:33:30|43156.7|43136.7|43153.1|43133.1|43160.6|43140.6|43153.1|43133.1|5
1634081620000|2021-10-12 23:33:40|43155.6|43135.6|43155.6|43135.6|43155.6|43135.6|43155.6|43135.6|0
1634081630000|2021-10-12 23:33:50|43153.1|43133.1|43153.1|43133.1|43153.1|43133.1|43153.1|43133.1|1
1634081640000|2021-10-12 23:34:00|43154.3|43134.3|43155.6|43135.6|43155.6|43135.6|43154.3|43134.3|2
1634081660000|2021-10-12 23:34:20|||||||||2
1634081680000|2021-10-12 23:34:40|43156.8|43136.8|43156.8|43136.8|43158.1|43138.1|43156.8|43136.8|0
1634081690000|2021-10-12 23:34:50|43158.1|43138.1|43158.1|43138.1|43158.1|43138.1|43158.1|43138.1|1
1634081700000|2021-10-12 23:35:00|43155.6|43135.6|43158.1|43138.1|43158.1|43138.1|43155.6|43135.6|2
1634081710000|2021-10-12 23:35:10|43159.3|43139.3|43165.6|43145.6|43165.6|43145.6|43159.3|43139.3|7
1634081730000|2021-10-12 23:35:30|43168.1|43148.1|43168.1|43148.1|43168.1|43148.1|43168.1|43148.1|0
1634081740000|2021-10-12 23:35:40|||||||||2
1634081810000|2021-10-12 23:36:50|43165.6|43145.6|43165.6|43145.6|43165.6|43145.6|43165.6|43145.6|0
1634081820000|2021-10-12 23:37:00|||||||||1
1634081830000|2021-10-12 23:37:10|43163.1|43143.1|43163.1|43143.1|43163.1|43143.1|43163.1|43143.1|0
1634081850000|2021-10-12 23:37:30|43161.8|43141.8|43156.8|43136.8|43161.8|43141.8|43156.8|43136.8|0
1634081900000|2021-10-12 23:38:20|43158.1|43138.1|43158.1|43138.1|43158.1|43138.1|43158.1|43138.1|0
1634081940000|2021-10-12 23:39:00|||||||||1
1634081970000|2021-10-12 23:39:30|43155.6|43135.6|43155.6|43135.6|43155.6|43135.6|43155.6|43135.6|1
1634081980000|2021-10-12 23:39:40|43154.3|43134.3|43153.1|43133.1|43154.3|43134.3|43153.1|43133.1|0
1634082000000|2021-10-12 23:40:00|43151.8|43131.8|43151.8|43131.8|43151.8|43131.8|43151.8|43131.8|2
1634082010000|2021-10-12 23:40:10|43149.3|43129.3|43148|43128|43149.3|43129.3|43148|43128|0
1634082020000|2021-10-12 23:40:20|43149.3|43129.3|43148|43128|43149.3|43129.3|43148|43128|0
1634082030000|2021-10-12 23:40:30|43149.3|43129.3|43146.8|43126.8|43149.3|43129.3|43146.8|43126.8|0
1634082050000|2021-10-12 23:40:50|43145.6|43125.6|43148.1|43128.1|43148.1|43128.1|43145.6|43125.6|0
1634082090000|2021-10-12 23:41:30|||||||||2
1634082100000|2021-10-12 23:41:40|43146.8|43126.8|43145.6|43125.6|43146.8|43126.8|43145.6|43125.6|2
1634082120000|2021-10-12 23:42:00|||||||||1
1634082150000|2021-10-12 23:42:30|43143.1|43123.1|43143.1|43123.1|43143.1|43123.1|43143.1|43123.1|2
1634082160000|2021-10-12 23:42:40|||||||||1
1634082170000|2021-10-12 23:42:50|43144.3|43124.3|43144.3|43124.3|43144.3|43124.3|43144.3|43124.3|0
1634082180000|2021-10-12 23:43:00|43145.6|43125.6|43144.3|43124.3|43145.6|43125.6|43144.3|43124.3|0
1634082190000|2021-10-12 23:43:10|43143.1|43123.1|43143.1|43123.1|43143.1|43123.1|43143.1|43123.1|0
1634082200000|2021-10-12 23:43:20|43145.6|43125.6|43145.6|43125.6|43145.6|43125.6|43145.6|43125.6|0
1634082210000|2021-10-12 23:43:30|||||||||1
1634082220000|2021-10-12 23:43:40|||||||||1
1634082240000|2021-10-12 23:44:00|||||||||1
1634082260000|2021-10-12 23:44:20|43143.1|43123.1|43140.6|43120.6|43143.1|43123.1|43140.6|43120.6|2
1634082310000|2021-10-12 23:45:10|43143|43123|43144.3|43124.3|43144.3|43124.3|43143|43123|1
1634082320000|2021-10-12 23:45:20|43143.1|43123.1|43140.6|43120.6|43143.1|43123.1|43140.6|43120.6|0
1634082330000|2021-10-12 23:45:30|43143.1|43123.1|43140.6|43120.6|43143.1|43123.1|43140.6|43120.6|0
1634082350000|2021-10-12 23:45:50|43143.1|43123.1|43143.1|43123.1|43145.6|43125.6|43143.1|43123.1|1
1634082360000|2021-10-12 23:46:00|43144.3|43124.3|43145.6|43125.6|43145.6|43125.6|43143.1|43123.1|0
1634082370000|2021-10-12 23:46:10|43144.3|43124.3|43140.6|43120.6|43144.3|43124.3|43140.6|43120.6|0
1634082400000|2021-10-12 23:46:40|43138.1|43118.1|43138.1|43118.1|43138.1|43118.1|43138.1|43118.1|1
1634082410000|2021-10-12 23:46:50|43135.6|43115.6|43135.6|43115.6|43135.6|43115.6|43135.6|43115.6|4
1634082480000|2021-10-12 23:48:00|43134.3|43114.3|43135.6|43115.6|43135.6|43115.6|43134.3|43114.3|2
1634082580000|2021-10-12 23:49:40|43135.5|43115.5|43135.5|43115.5|43135.5|43115.5|43135.5|43115.5|0
1634082710000|2021-10-12 23:51:50|||||||||1
1634082740000|2021-10-12 23:52:20|||||||||1
1634082780000|2021-10-12 23:53:00|||||||||1
1634082850000|2021-10-12 23:54:10|43136.8|43116.8|43136.8|43116.8|43136.8|43116.8|43136.8|43116.8|1
1634082870000|2021-10-12 23:54:30|||||||||1
1634082880000|2021-10-12 23:54:40|||||||||1
1634082900000|2021-10-12 23:55:00|43139.3|43119.3|43140.5|43120.5|43140.5|43120.5|43139.3|43119.3|0
1634082910000|2021-10-12 23:55:10|||||||||1
1634082920000|2021-10-12 23:55:20|43139.3|43119.3|43139.3|43119.3|43139.3|43119.3|43139.3|43119.3|1
1634082930000|2021-10-12 23:55:30|43138|43118|43135.5|43115.5|43138|43118|43135.5|43115.5|2
1634082950000|2021-10-12 23:55:50|43130.5|43110.5|43128|43108|43130.5|43110.5|43128|43108|0
1634082960000|2021-10-12 23:56:00|43125.5|43105.5|43125.5|43105.5|43125.5|43105.5|43124.3|43104.3|2
1634082980000|2021-10-12 23:56:20|43123|43103|43123|43103|43125.5|43105.5|43123|43103|0
1634082990000|2021-10-12 23:56:30|43124.3|43104.3|43123|43103|43125.5|43105.5|43123|43103|0
1634083000000|2021-10-12 23:56:40|43121.8|43101.8|43116.8|43096.8|43121.8|43101.8|43116.8|43096.8|3
1634083010000|2021-10-12 23:56:50|43115.5|43095.5|43115.5|43095.5|43115.5|43095.5|43115.5|43095.5|1
1634083020000|2021-10-12 23:57:00|43114.3|43094.3|43114.3|43094.3|43114.3|43094.3|43114.3|43094.3|0
1634083030000|2021-10-12 23:57:10|43111.8|43091.8|43111.8|43091.8|43111.8|43091.8|43111.8|43091.8|1
1634083040000|2021-10-12 23:57:20|43110.5|43090.5|43105.5|43085.5|43110.5|43090.5|43105.5|43085.5|2
1634083050000|2021-10-12 23:57:30|43104.3|43084.3|43103|43083|43105.5|43085.5|43103|43083|1
1634083060000|2021-10-12 23:57:40|43105.5|43085.5|43108|43088|43108|43088|43103|43083|0
1634083070000|2021-10-12 23:57:50|43106.8|43086.8|43103|43083|43106.8|43086.8|43103|43083|0
1634083090000|2021-10-12 23:58:10|43100.5|43080.5|43100.5|43080.5|43100.5|43080.5|43100.5|43080.5|0
1634083110000|2021-10-12 23:58:30|||||||||3
1634083130000|2021-10-12 23:58:50|||||||||1
1634083140000|2021-10-12 23:59:00|43101.8|43081.8|43101.8|43081.8|43101.8|43081.8|43101.8|43081.8|4
1634083150000|2021-10-12 23:59:10|43100.5|43080.5|43100.5|43080.5|43101.8|43081.8|43099.3|43079.3|1
1634083170000|2021-10-12 23:59:30|43099.3|43079.3|43096.8|43076.8|43099.3|43079.3|43096.8|43076.8|2
1634083190000|2021-10-12 23:59:50|||||||||1
1634083200000|2021-10-13 00:00:00|||||||||3
1634083210000|2021-10-13 00:00:10|43098|43078|43099.3|43079.3|43099.3|43079.3|43098|43078|2
1634083220000|2021-10-13 00:00:20|43096.8|43076.8|43093|43073|43096.8|43076.8|43093|43073|2
1634083230000|2021-10-13 00:00:30|43094.3|43074.3|43094.3|43074.3|43094.3|43074.3|43094.3|43074.3|3
1634083240000|2021-10-13 00:00:40|43095.5|43075.5|43090.5|43070.5|43095.5|43075.5|43090.5|43070.5|5
1634083250000|2021-10-13 00:00:50|43089.3|43069.3|43088|43068|43089.3|43069.3|43088|43068|3
1634083260000|2021-10-13 00:01:00|43085.5|43065.5|43083|43063|43088|43068|43081.8|43061.8|9
1634083270000|2021-10-13 00:01:10|43084.3|43064.3|43088|43068|43088|43068|43084.3|43064.3|6
1634083280000|2021-10-13 00:01:20|43089.3|43069.3|43084.3|43064.3|43089.3|43069.3|43084.3|43064.3|3
1634083290000|2021-10-13 00:01:30|43086.8|43066.8|43089.3|43069.3|43089.3|43069.3|43086.8|43066.8|1
1634083300000|2021-10-13 00:01:40|43090.5|43070.5|43094.3|43074.3|43095.5|43075.5|43090.5|43070.5|3
1634083310000|2021-10-13 00:01:50|43093|43073|43094.3|43074.3|43094.3|43074.3|43093|43073|0
1634083320000|2021-10-13 00:02:00|43093|43073|43104.3|43084.3|43108|43088|43093|43073|5
1634083330000|2021-10-13 00:02:10|43103|43083|43100.5|43080.5|43103|43083|43100.5|43080.5|1
1634083340000|2021-10-13 00:02:20|43099.3|43079.3|43096.8|43076.8|43099.3|43079.3|43096.8|43076.8|1
1634083350000|2021-10-13 00:02:30|43098|43078|43098|43078|43098|43078|43098|43078|0
1634083360000|2021-10-13 00:02:40|43096.8|43076.8|43098|43078|43098|43078|43095.5|43075.5|0
1634083370000|2021-10-13 00:02:50|||||||||4
1634083380000|2021-10-13 00:03:00|43099.3|43079.3|43101.8|43081.8|43101.8|43081.8|43099.3|43079.3|0
1634083390000|2021-10-13 00:03:10|43108.1|43088.1|43108|43088|43115.5|43095.5|43106.8|43086.8|8
1634083400000|2021-10-13 00:03:20|43105.5|43085.5|43105.5|43085.5|43108|43088|43105.5|43085.5|3
1634083410000|2021-10-13 00:03:30|43109.3|43089.3|43110.5|43090.5|43110.5|43090.5|43109.3|43089.3|2
1634083420000|2021-10-13 00:03:40|43109.3|43089.3|43110.5|43090.5|43110.5|43090.5|43108|43088|2
1634083430000|2021-10-13 00:03:50|43111.8|43091.8|43109.3|43089.3|43111.8|43091.8|43109.3|43089.3|11
1634083440000|2021-10-13 00:04:00|43110.5|43090.5|43110.5|43090.5|43110.5|43090.5|43110.5|43090.5|3
1634083470000|2021-10-13 00:04:30|43108|43088|43108|43088|43108|43088|43108|43088|1
1634083480000|2021-10-13 00:04:40|43109.3|43089.3|43108|43088|43110.5|43090.5|43108|43088|0
1634083490000|2021-10-13 00:04:50|43109.3|43089.3|43110.5|43090.5|43113|43093|43109.3|43089.3|1
1634083500000|2021-10-13 00:05:00|43109.3|43089.3|43114.3|43094.3|43114.3|43094.3|43108|43088|7
1634083520000|2021-10-13 00:05:20|43110.5|43090.5|43110.5|43090.5|43110.5|43090.5|43110.5|43090.5|5
1634083530000|2021-10-13 00:05:30|||||||||2
1634083540000|2021-10-13 00:05:40|43114.3|43094.3|43115.5|43095.5|43115.5|43095.5|43114.3|43094.3|3
1634083560000|2021-10-13 00:06:00|43116.8|43096.8|43118|43098|43118|43098|43116.8|43096.8|3
1634083590000|2021-10-13 00:06:30|||||||||2
1634083600000|2021-10-13 00:06:40|43116.8|43096.8|43115.5|43095.5|43116.8|43096.8|43115.5|43095.5|2
1634083610000|2021-10-13 00:06:50|43116.8|43096.8|43120.5|43100.5|43120.5|43100.5|43116.8|43096.8|5
1634083620000|2021-10-13 00:07:00|43118|43098|43116.8|43096.8|43118|43098|43116.8|43096.8|3
1634083640000|2021-10-13 00:07:20|43115.5|43095.5|43118|43098|43118|43098|43115.5|43095.5|0
1634083660000|2021-10-13 00:07:40|43119.3|43099.3|43115.5|43095.5|43119.3|43099.3|43115.5|43095.5|2
1634083680000|2021-10-13 00:08:00|43119.3|43099.3|43119.3|43099.3|43119.3|43099.3|43119.3|43099.3|3
1634083690000|2021-10-13 00:08:10|43120.5|43100.5|43118|43098|43120.5|43100.5|43118|43098|3
1634083720000|2021-10-13 00:08:40|||||||||2
1634083730000|2021-10-13 00:08:50|43119.3|43099.3|43123.1|43103.1|43123.1|43103.1|43119.3|43099.3|3
1634083740000|2021-10-13 00:09:00|43124.3|43104.3|43125.5|43105.5|43128|43108|43124.3|43104.3|1
1634083750000|2021-10-13 00:09:10|43126.7|43106.7|43130.5|43110.5|43130.5|43110.5|43126.7|43106.7|2
1634083770000|2021-10-13 00:09:30|43129.2|43109.2|43125.5|43105.5|43129.2|43109.2|43125.5|43105.5|1
1634083780000|2021-10-13 00:09:40|43126.7|43106.7|43128|43108|43128|43108|43126.7|43106.7|2
1634083790000|2021-10-13 00:09:50|43129.3|43109.3|43130.5|43110.5|43130.5|43110.5|43129.3|43109.3|0
1634083800000|2021-10-13 00:10:00|43131.8|43111.8|43133|43113|43133|43113|43131.8|43111.8|4
1634083810000|2021-10-13 00:10:10|43134.3|43114.3|43130.5|43110.5|43134.3|43114.3|43130.5|43110.5|0
1634083830000|2021-10-13 00:10:30|||||||||5
1634083860000|2021-10-13 00:11:00|43128|43108|43130.5|43110.5|43130.5|43110.5|43128|43108|2
1634083870000|2021-10-13 00:11:10|43131.8|43111.8|43131.8|43111.8|43131.8|43111.8|43131.8|43111.8|2
1634083880000|2021-10-13 00:11:20|43133|43113|43133|43113|43133|43113|43133|43113|0
1634083910000|2021-10-13 00:11:50|43138|43118|43140.5|43120.5|43140.5|43120.5|43138|43118|7
1634083920000|2021-10-13 00:12:00|43141.7|43121.7|43140.5|43120.5|43141.7|43121.7|43140.5|43120.5|0
1634083930000|2021-10-13 00:12:10|43143|43123|43144.2|43124.2|43144.2|43124.2|43143|43123|3
1634083940000|2021-10-13 00:12:20|43143|43123|43151.8|43131.8|43151.8|43131.8|43143|43123|6
1634083950000|2021-10-13 00:12:30|43150.5|43130.5|43148|43128|43150.5|43130.5|43148|43128|1
1634083960000|2021-10-13 00:12:40|43149.2|43129.2|43150.5|43130.5|43150.5|43130.5|43149.2|43129.2|1
1634083990000|2021-10-13 00:13:10|43151.7|43131.7|43150.5|43130.5|43151.7|43131.7|43150.5|43130.5|3
1634084010000|2021-10-13 00:13:30|43151.7|43131.7|43154.2|43134.2|43154.2|43134.2|43151.7|43131.7|2
1634084020000|2021-10-13 00:13:40|43155.5|43135.5|43156.7|43136.7|43158|43138|43155.5|43135.5|2
1634084030000|2021-10-13 00:13:50|43155.5|43135.5|43159.2|43139.2|43159.2|43139.2|43155.5|43135.5|1
1634084040000|2021-10-13 00:14:00|43159.3|43139.3|43160.5|43140.5|43160.5|43140.5|43159.3|43139.3|0
1634084050000|2021-10-13 00:14:10|43158|43138|43158|43138|43159.2|43139.2|43158|43138|1
1634084060000|2021-10-13 00:14:20|43160.5|43140.5|43160.5|43140.5|43160.5|43140.5|43160.5|43140.5|1
1634084070000|2021-10-13 00:14:30|43165.6|43145.6|43170.6|43150.6|43170.6|43150.6|43165.6|43145.6|4
1634084080000|2021-10-13 00:14:40|43166.8|43146.8|43168.1|43148.1|43170.6|43150.6|43166.8|43146.8|2
1634084090000|2021-10-13 00:14:50|43166.8|43146.8|43166.8|43146.8|43166.8|43146.8|43166.8|43146.8|1
1634084110000|2021-10-13 00:15:10|43168.1|43148.1|43173|43153|43173|43153|43166.8|43146.8|8
1634084120000|2021-10-13 00:15:20|43170.5|43150.5|43170.5|43150.5|43170.5|43150.5|43170.5|43150.5|1
1634084130000|2021-10-13 00:15:30|43171.7|43151.7|43171.7|43151.7|43171.7|43151.7|43171.7|43151.7|0
1634084140000|2021-10-13 00:15:40|43170.5|43150.5|43170.5|43150.5|43171.7|43151.7|43170.5|43150.5|4
1634084150000|2021-10-13 00:15:50|43171.7|43151.7|43171.7|43151.7|43171.7|43151.7|43170.5|43150.5|0
1634084160000|2021-10-13 00:16:00|43170.5|43150.5|43174.2|43154.2|43176.7|43156.7|43170.5|43150.5|9
1634084170000|2021-10-13 00:16:10|43176.7|43156.7|43174.2|43154.2|43176.7|43156.7|43174.2|43154.2|0
1634084180000|2021-10-13 00:16:20|43175.5|43155.5|43174.2|43154.2|43176.7|43156.7|43173|43153|0
1634084190000|2021-10-13 00:16:30|43175.5|43155.5|43174.2|43154.2|43175.5|43155.5|43174.2|43154.2|1
1634084200000|2021-10-13 00:16:40|43175.5|43155.5|43193.1|43173.1|43193.1|43173.1|43175.5|43155.5|6
1634084210000|2021-10-13 00:16:50|43195.6|43175.6|43200.5|43180.5|43200.5|43180.5|43195.6|43175.6|7
1634084220000|2021-10-13 00:17:00|43203|43183|43201.7|43181.7|43204.2|43184.2|43201.7|43181.7|3
1634084230000|2021-10-13 00:17:10|43199.2|43179.2|43201.7|43181.7|43204.2|43184.2|43199.2|43179.2|0
1634084240000|2021-10-13 00:17:20|43199.2|43179.2|43199.2|43179.2|43199.2|43179.2|43199.2|43179.2|3
1634084250000|2021-10-13 00:17:30|||||||||1
1634084270000|2021-10-13 00:17:50|43201.7|43181.7|43199.2|43179.2|43201.7|43181.7|43196.7|43176.7|2
1634084280000|2021-10-13 00:18:00|43196.7|43176.7|43199.2|43179.2|43200.5|43180.5|43196.7|43176.7|2
1634084290000|2021-10-13 00:18:10|43198|43178|43196.7|43176.7|43198|43178|43196.7|43176.7|0
1634084310000|2021-10-13 00:18:30|43199.2|43179.2|43199.2|43179.2|43199.2|43179.2|43199.2|43179.2|1
1634084320000|2021-10-13 00:18:40|43200.5|43180.5|43196.7|43176.7|43200.5|43180.5|43196.7|43176.7|1
1634084330000|2021-10-13 00:18:50|||||||||3
1634084340000|2021-10-13 00:19:00|43191.7|43171.7|43189.2|43169.2|43191.7|43171.7|43189.2|43169.2|5
1634084370000|2021-10-13 00:19:30|43188|43168|43188|43168|43188|43168|43188|43168|2
1634084380000|2021-10-13 00:19:40|43186.7|43166.7|43188|43168|43188|43168|43186.7|43166.7|0
1634084390000|2021-10-13 00:19:50|43189.2|43169.2|43193|43173|43193|43173|43189.2|43169.2|1
1634084400000|2021-10-13 00:20:00|43194.2|43174.2|43195.5|43175.5|43195.5|43175.5|43193|43173|4
1634084410000|2021-10-13 00:20:10|43198|43178|43196.7|43176.7|43198|43178|43196.7|43176.7|0
1634084420000|2021-10-13 00:20:20|43198|43178|43193|43173|43198|43178|43193|43173|0
1634084430000|2021-10-13 00:20:30|43191.7|43171.7|43190.5|43170.5|43191.7|43171.7|43190.5|43170.5|0
1634084440000|2021-10-13 00:20:40|43189.2|43169.2|43190.5|43170.5|43190.5|43170.5|43189.2|43169.2|0
1634084460000|2021-10-13 00:21:00|43189.2|43169.2|43193|43173|43193|43173|43189.2|43169.2|1
1634084470000|2021-10-13 00:21:10|43190.5|43170.5|43191.7|43171.7|43194.2|43174.2|43190.5|43170.5|0
1634084510000|2021-10-13 00:21:50|43189.2|43169.2|43189.2|43169.2|43189.2|43169.2|43189.2|43169.2|0
1634084530000|2021-10-13 00:22:10|43188|43168|43185.5|43165.5|43188|43168|43185.5|43165.5|1
1634084540000|2021-10-13 00:22:20|43184.2|43164.2|43174.2|43154.2|43184.2|43164.2|43174.2|43154.2|1
1634084550000|2021-10-13 00:22:30|43176.7|43156.7|43174.2|43154.2|43176.7|43156.7|43174.2|43154.2|3
1634084560000|2021-10-13 00:22:40|43171.7|43151.7|43176.7|43156.7|43176.7|43156.7|43171.7|43151.7|0
1634084570000|2021-10-13 00:22:50|43174.3|43154.3|43176.7|43156.7|43176.7|43156.7|43174.3|43154.3|4
1634084600000|2021-10-13 00:23:20|||||||||1
1634084610000|2021-10-13 00:23:30|43179.2|43159.2|43179.2|43159.2|43181.7|43161.7|43179.2|43159.2|1
1634084620000|2021-10-13 00:23:40|43181.7|43161.7|43186.7|43166.7|43186.7|43166.7|43179.2|43159.2|2
1634084630000|2021-10-13 00:23:50|43185.5|43165.5|43185.5|43165.5|43185.5|43165.5|43185.5|43165.5|4
1634084640000|2021-10-13 00:24:00|43184.2|43164.2|43184.2|43164.2|43184.2|43164.2|43184.2|43164.2|0
1634084650000|2021-10-13 00:24:10|43185.5|43165.5|43191.7|43171.7|43191.7|43171.7|43185.5|43165.5|2
1634084660000|2021-10-13 00:24:20|43190.5|43170.5|43190.5|43170.5|43190.5|43170.5|43190.5|43170.5|0
1634084680000|2021-10-13 00:24:40|43191.7|43171.7|43195.5|43175.5|43195.5|43175.5|43191.7|43171.7|3
1634084700000|2021-10-13 00:25:00|43194.2|43174.2|43188|43168|43194.2|43174.2|43186.7|43166.7|2
1634084710000|2021-10-13 00:25:10|43189.2|43169.2|43186.7|43166.7|43189.2|43169.2|43186.7|43166.7|0
1634084730000|2021-10-13 00:25:30|43188|43168|43191.7|43171.7|43191.7|43171.7|43188|43168|3
1634084750000|2021-10-13 00:25:50|||||||||1
1634084760000|2021-10-13 00:26:00|43193|43173|43193|43173|43193|43173|43191.7|43171.7|0
1634084790000|2021-10-13 00:26:30|43195.5|43175.5|43196.7|43176.7|43196.7|43176.7|43195.5|43175.5|4
1634084810000|2021-10-13 00:26:50|||||||||1
1634084820000|2021-10-13 00:27:00|43199.2|43179.2|43201.7|43181.7|43201.7|43181.7|43199.2|43179.2|0
1634084840000|2021-10-13 00:27:20|||||||||1
1634084880000|2021-10-13 00:28:00|43199.2|43179.2|43200.5|43180.5|43201.7|43181.7|43199.2|43179.2|2
1634084890000|2021-10-13 00:28:10|43199.2|43179.2|43199.2|43179.2|43199.2|43179.2|43199.2|43179.2|1
1634084920000|2021-10-13 00:28:40|||||||||1
1634084950000|2021-10-13 00:29:10|43198|43178|43198|43178|43198|43178|43198|43178|0
1634084970000|2021-10-13 00:29:30|43199.2|43179.2|43199.2|43179.2|43199.2|43179.2|43199.2|43179.2|0
1634084980000|2021-10-13 00:29:40|43198|43178|43191.7|43171.7|43198|43178|43191.7|43171.7|0
1634084990000|2021-10-13 00:29:50|43192.9|43172.9|43191.7|43171.7|43192.9|43172.9|43191.7|43171.7|0
1634085000000|2021-10-13 00:30:00|43192.9|43172.9|43194.2|43174.2|43195.4|43175.4|43192.9|43172.9|0
1634085030000|2021-10-13 00:30:30|||||||||1
1634085040000|2021-10-13 00:30:40|43195.4|43175.4|43195.4|43175.4|43195.4|43175.4|43195.4|43175.4|0
1634085050000|2021-10-13 00:30:50|43194.2|43174.2|43191.7|43171.7|43194.2|43174.2|43190.4|43170.4|2
1634085060000|2021-10-13 00:31:00|43190.4|43170.4|43189.2|43169.2|43191.7|43171.7|43189.2|43169.2|2
1634085070000|2021-10-13 00:31:10|43187.9|43167.9|43179.2|43159.2|43187.9|43167.9|43179.2|43159.2|9
1634085080000|2021-10-13 00:31:20|43176.7|43156.7|43175.4|43155.4|43176.7|43156.7|43175.4|43155.4|0
1634085090000|2021-10-13 00:31:30|43174.2|43154.2|43174.2|43154.2|43174.2|43154.2|43174.2|43154.2|0
1634085110000|2021-10-13 00:31:50|43172.9|43152.9|43160.4|43140.4|43172.9|43152.9|43157.9|43137.9|4
1634085120000|2021-10-13 00:32:00|43157.9|43137.9|43156.7|43136.7|43159.2|43139.2|43156.7|43136.7|2
1634085130000|2021-10-13 00:32:10|43157.9|43137.9|43161.7|43141.7|43161.7|43141.7|43157.9|43137.9|1
1634085140000|2021-10-13 00:32:20|43160.4|43140.4|43164.2|43144.2|43164.2|43144.2|43160.4|43140.4|2
1634085150000|2021-10-13 00:32:30|43162.9|43142.9|43164.2|43144.2|43164.2|43144.2|43162.9|43142.9|0
1634085160000|2021-10-13 00:32:40|43161.7|43141.7|43164.2|43144.2|43164.2|43144.2|43161.7|43141.7|0
1634085170000|2021-10-13 00:32:50|43161.7|43141.7|43164.2|43144.2|43164.2|43144.2|43161.7|43141.7|0
1634085180000|2021-10-13 00:33:00|43162.9|43142.9|43162.9|43142.9|43162.9|43142.9|43162.9|43142.9|0
1634085190000|2021-10-13 00:33:10|43163|43143|43164.2|43144.2|43164.2|43144.2|43163|43143|0
1634085200000|2021-10-13 00:33:20|43162.9|43142.9|43166.7|43146.7|43166.7|43146.7|43161.7|43141.7|0
1634085220000|2021-10-13 00:33:40|43167.9|43147.9|43170.4|43150.4|43170.4|43150.4|43167.9|43147.9|1
1634085230000|2021-10-13 00:33:50|||||||||1
1634085240000|2021-10-13 00:34:00|43169.2|43149.2|43169.2|43149.2|43169.2|43149.2|43169.2|43149.2|2
1634085250000|2021-10-13 00:34:10|43170.4|43150.4|43171.7|43151.7|43171.7|43151.7|43170.4|43150.4|0
1634085260000|2021-10-13 00:34:20|43170.4|43150.4|43175.4|43155.4|43175.4|43155.4|43170.4|43150.4|1
1634085280000|2021-10-13 00:34:40|43178|43158|43178|43158|43178|43158|43178|43158|1
1634085290000|2021-10-13 00:34:50|43181.8|43161.8|43190.4|43170.4|43190.4|43170.4|43181.8|43161.8|1
1634085310000|2021-10-13 00:35:10|43187.9|43167.9|43185.4|43165.4|43187.9|43167.9|43185.4|43165.4|1
1634085330000|2021-10-13 00:35:30|43187.9|43167.9|43191.7|43171.7|43191.7|43171.7|43187.9|43167.9|0
1634085340000|2021-10-13 00:35:40|43189.2|43169.2|43190.4|43170.4|43191.7|43171.7|43189.2|43169.2|0
1634085350000|2021-10-13 00:35:50|43191.7|43171.7|43190.4|43170.4|43191.7|43171.7|43190.4|43170.4|0
1634085360000|2021-10-13 00:36:00|43187.9|43167.9|43187.9|43167.9|43187.9|43167.9|43187.9|43167.9|0
1634085370000|2021-10-13 00:36:10|43190.4|43170.4|43190.4|43170.4|43191.7|43171.7|43190.4|43170.4|0
1634085380000|2021-10-13 00:36:20|43191.7|43171.7|43191.7|43171.7|43191.7|43171.7|43191.7|43171.7|0
1634085390000|2021-10-13 00:36:30|43190.4|43170.4|43189.2|43169.2|43190.4|43170.4|43186.7|43166.7|2
1634085400000|2021-10-13 00:36:40|43186.7|43166.7|43190.4|43170.4|43190.4|43170.4|43186.7|43166.7|2
1634085420000|2021-10-13 00:37:00|||||||||1
1634085450000|2021-10-13 00:37:30|43191.7|43171.7|43191.7|43171.7|43191.7|43171.7|43190.4|43170.4|0
1634085460000|2021-10-13 00:37:40|43190.4|43170.4|43190.4|43170.4|43190.4|43170.4|43190.4|43170.4|3
1634085470000|2021-10-13 00:37:50|43191.7|43171.7|43194.2|43174.2|43194.2|43174.2|43191.7|43171.7|2
1634085480000|2021-10-13 00:38:00|||||||||1
1634085490000|2021-10-13 00:38:10|43192.9|43172.9|43189.2|43169.2|43192.9|43172.9|43189.2|43169.2|1
1634085520000|2021-10-13 00:38:40|43194.2|43174.2|43194.2|43174.2|43194.2|43174.2|43194.2|43174.2|4
1634085530000|2021-10-13 00:38:50|43198|43178|43195.4|43175.4|43198|43178|43194.2|43174.2|2
1634085540000|2021-10-13 00:39:00|43194.2|43174.2|43199.2|43179.2|43199.2|43179.2|43194.2|43174.2|3
1634085550000|2021-10-13 00:39:10|43198|43178|43196.7|43176.7|43198|43178|43195.5|43175.5|0
1634085560000|2021-10-13 00:39:20|43197.9|43177.9|43196.7|43176.7|43197.9|43177.9|43196.7|43176.7|3
1634085570000|2021-10-13 00:39:30|43195.5|43175.5|43199.2|43179.2|43199.2|43179.2|43194.2|43174.2|3
1634085580000|2021-10-13 00:39:40|43196.7|43176.7|43196.7|43176.7|43196.7|43176.7|43196.7|43176.7|0
1634085590000|2021-10-13 00:39:50|43197.9|43177.9|43204.2|43184.2|43204.2|43184.2|43197.9|43177.9|6
1634085600000|2021-10-13 00:40:00|43205.5|43185.5|43205.5|43185.5|43206.8|43186.8|43205.5|43185.5|3
1634085610000|2021-10-13 00:40:10|43206.8|43186.8|43214.2|43194.2|43214.2|43194.2|43206.8|43186.8|2
1634085620000|2021-10-13 00:40:20|43216.7|43196.7|43219.2|43199.2|43219.2|43199.2|43216.7|43196.7|5
1634085630000|2021-10-13 00:40:30|43220.4|43200.4|43219.2|43199.2|43220.4|43200.4|43219.2|43199.2|3
1634085650000|2021-10-13 00:40:50|43220.4|43200.4|43225.4|43205.4|43226.7|43206.7|43220.4|43200.4|3
1634085660000|2021-10-13 00:41:00|43226.7|43206.7|43239.2|43219.2|43239.2|43219.2|43225.4|43205.4|14
1634085670000|2021-10-13 00:41:10|43240.5|43220.5|43244.2|43224.2|43246.7|43226.7|43240.5|43220.5|6
1634085680000|2021-10-13 00:41:20|43245.4|43225.4|43244.2|43224.2|43246.7|43226.7|43244.2|43224.2|4
1634085690000|2021-10-13 00:41:30|||||||||1
1634085700000|2021-10-13 00:41:40|43249.2|43229.2|43249.2|43229.2|43249.2|43229.2|43249.2|43229.2|1
1634085710000|2021-10-13 00:41:50|43253|43233|43254.2|43234.2|43254.2|43234.2|43253|43233|9
1634085720000|2021-10-13 00:42:00|43255.5|43235.5|43260.5|43240.5|43260.5|43240.5|43255.5|43235.5|4
1634085730000|2021-10-13 00:42:10|43259.2|43239.2|43269.2|43249.2|43269.2|43249.2|43259.2|43239.2|17
1634085740000|2021-10-13 00:42:20|43270.4|43250.4|43279.2|43259.2|43280.5|43260.5|43270.4|43250.4|12
1634085750000|2021-10-13 00:42:30|43276.7|43256.7|43269.2|43249.2|43276.7|43256.7|43266.7|43246.7|6
1634085760000|2021-10-13 00:42:40|43270.4|43250.4|43274.2|43254.2|43274.2|43254.2|43269.2|43249.2|3
1634085770000|2021-10-13 00:42:50|43275.4|43255.4|43275.4|43255.4|43275.4|43255.4|43275.4|43255.4|12
1634085780000|2021-10-13 00:43:00|43280.4|43260.4|43280.4|43260.4|43280.4|43260.4|43280.4|43260.4|2
1634085790000|2021-10-13 00:43:10|43281.7|43261.7|43284.2|43264.2|43285.5|43265.5|43281.7|43261.7|1
1634085800000|2021-10-13 00:43:20|43286.7|43266.7|43284.2|43264.2|43286.7|43266.7|43284.2|43264.2|0
1634085810000|2021-10-13 00:43:30|43286.7|43266.7|43279.2|43259.2|43286.7|43266.7|43279.2|43259.2|3
1634085820000|2021-10-13 00:43:40|43277.9|43257.9|43279.2|43259.2|43279.2|43259.2|43277.9|43257.9|0
1634085830000|2021-10-13 00:43:50|43280.5|43260.5|43280.5|43260.5|43280.5|43260.5|43280.5|43260.5|2
1634085840000|2021-10-13 00:44:00|43281.7|43261.7|43281.7|43261.7|43283|43263|43281.7|43261.7|4
1634085850000|2021-10-13 00:44:10|43284.2|43264.2|43281.7|43261.7|43284.2|43264.2|43281.7|43261.7|3
1634085860000|2021-10-13 00:44:20|43279.2|43259.2|43281.7|43261.7|43281.7|43261.7|43279.2|43259.2|3
1634085870000|2021-10-13 00:44:30|43279.2|43259.2|43279.2|43259.2|43281.7|43261.7|43279.2|43259.2|4
1634085880000|2021-10-13 00:44:40|43277.9|43257.9|43271.7|43251.7|43277.9|43257.9|43271.7|43251.7|9
1634085890000|2021-10-13 00:44:50|||||||||1
1634085900000|2021-10-13 00:45:00|43272.9|43252.9|43281.7|43261.7|43281.7|43261.7|43272.9|43252.9|5
1634085910000|2021-10-13 00:45:10|43279.2|43259.2|43279.2|43259.2|43279.2|43259.2|43279.2|43259.2|1
1634085920000|2021-10-13 00:45:20|43276.7|43256.7|43274.2|43254.2|43276.7|43256.7|43274.2|43254.2|0
1634085930000|2021-10-13 00:45:30|43271.7|43251.7|43271.7|43251.7|43271.7|43251.7|43271.7|43251.7|2
1634085960000|2021-10-13 00:46:00|43272.9|43252.9|43274.2|43254.2|43274.2|43254.2|43272.9|43252.9|1
1634085970000|2021-10-13 00:46:10|43275.5|43255.5|43275.5|43255.5|43275.5|43255.5|43275.5|43255.5|0
1634085980000|2021-10-13 00:46:20|43276.8|43256.8|43279.2|43259.2|43281.7|43261.7|43276.8|43256.8|2
1634085990000|2021-10-13 00:46:30|||||||||1
1634086010000|2021-10-13 00:46:50|43277.9|43257.9|43274.2|43254.2|43277.9|43257.9|43274.2|43254.2|1
1634086020000|2021-10-13 00:47:00|43271.7|43251.7|43271.7|43251.7|43274.2|43254.2|43271.7|43251.7|1
1634086030000|2021-10-13 00:47:10|43273|43253|43274.2|43254.2|43274.2|43254.2|43273|43253|0
1634086050000|2021-10-13 00:47:30|43273|43253|43273|43253|43273|43253|43273|43253|0
1634086060000|2021-10-13 00:47:40|43271.7|43251.7|43274.2|43254.2|43274.2|43254.2|43271.7|43251.7|1
1634086070000|2021-10-13 00:47:50|43271.7|43251.7|43270.4|43250.4|43271.7|43251.7|43269.2|43249.2|0
1634086080000|2021-10-13 00:48:00|43267.9|43247.9|43267.9|43247.9|43267.9|43247.9|43267.9|43247.9|1
1634086100000|2021-10-13 00:48:20|43265.4|43245.4|43265.4|43245.4|43265.4|43245.4|43265.4|43245.4|1
1634086120000|2021-10-13 00:48:40|43262.9|43242.9|43262.9|43242.9|43262.9|43242.9|43262.9|43242.9|1
1634086160000|2021-10-13 00:49:20|43257.9|43237.9|43257.9|43237.9|43257.9|43237.9|43257.9|43237.9|1
1634086180000|2021-10-13 00:49:40|||||||||2
1634086190000|2021-10-13 00:49:50|43256.7|43236.7|43257.9|43237.9|43257.9|43237.9|43255.4|43235.4|1
1634086200000|2021-10-13 00:50:00|43260.4|43240.4|43260.4|43240.4|43260.4|43240.4|43260.4|43240.4|1
1634086210000|2021-10-13 00:50:10|43262.9|43242.9|43262.9|43242.9|43265.4|43245.4|43262.9|43242.9|0
1634086220000|2021-10-13 00:50:20|43261.6|43241.6|43261.6|43241.6|43261.6|43241.6|43261.6|43241.6|1
1634086230000|2021-10-13 00:50:30|43260.4|43240.4|43256.6|43236.6|43260.4|43240.4|43256.6|43236.6|1
1634086240000|2021-10-13 00:50:40|||||||||1
1634086250000|2021-10-13 00:50:50|43254.2|43234.2|43247.9|43227.9|43254.2|43234.2|43247.9|43227.9|2
1634086260000|2021-10-13 00:51:00|43245.4|43225.4|43245.4|43225.4|43245.4|43225.4|43245.4|43225.4|1
1634086300000|2021-10-13 00:51:40|43247.9|43227.9|43247.9|43227.9|43247.9|43227.9|43245.4|43225.4|4
1634086310000|2021-10-13 00:51:50|43246.7|43226.7|43245.4|43225.4|43247.9|43227.9|43245.4|43225.4|2
1634086320000|2021-10-13 00:52:00|43246.6|43226.6|43246.6|43226.6|43246.6|43226.6|43246.6|43226.6|3
1634086330000|2021-10-13 00:52:10|43246.7|43226.7|43255.4|43235.4|43255.4|43235.4|43246.7|43226.7|4
1634086340000|2021-10-13 00:52:20|43254.1|43234.1|43256.6|43236.6|43256.6|43236.6|43254.1|43234.1|11
1634086350000|2021-10-13 00:52:30|43255.4|43235.4|43254.1|43234.1|43255.4|43235.4|43254.1|43234.1|2
1634086360000|2021-10-13 00:52:40|43255.4|43235.4|43256.7|43236.7|43256.7|43236.7|43252.9|43232.9|1
1634086370000|2021-10-13 00:52:50|43257.9|43237.9|43257.9|43237.9|43257.9|43237.9|43257.9|43237.9|1
1634086380000|2021-10-13 00:53:00|43260.4|43240.4|43257.9|43237.9|43260.4|43240.4|43257.9|43237.9|1
1634086390000|2021-10-13 00:53:10|43255.4|43235.4|43256.6|43236.6|43257.9|43237.9|43255.4|43235.4|0
1634086410000|2021-10-13 00:53:30|43255.4|43235.4|43255.4|43235.4|43255.4|43235.4|43255.4|43235.4|0
1634086420000|2021-10-13 00:53:40|43256.7|43236.7|43256.7|43236.7|43256.7|43236.7|43256.7|43236.7|1
1634086430000|2021-10-13 00:53:50|43257.9|43237.9|43255.4|43235.4|43257.9|43237.9|43255.4|43235.4|0
1634086440000|2021-10-13 00:54:00|43254.1|43234.1|43252.9|43232.9|43255.4|43235.4|43251.7|43231.7|1
1634086450000|2021-10-13 00:54:10|43254.2|43234.2|43252.9|43232.9|43255.4|43235.4|43252.9|43232.9|0
1634086470000|2021-10-13 00:54:30|43254.1|43234.1|43250.4|43230.4|43255.4|43235.4|43250.4|43230.4|2
1634086480000|2021-10-13 00:54:40|43251.7|43231.7|43255.4|43235.4|43255.4|43235.4|43251.7|43231.7|0
1634086490000|2021-10-13 00:54:50|43252.9|43232.9|43251.6|43231.6|43255.4|43235.4|43251.6|43231.6|0
1634086500000|2021-10-13 00:55:00|43252.9|43232.9|43250.4|43230.4|43252.9|43232.9|43250.4|43230.4|4
1634086510000|2021-10-13 00:55:10|43251.6|43231.6|43250.4|43230.4|43251.6|43231.6|43250.4|43230.4|1
1634086520000|2021-10-13 00:55:20|43249.2|43229.2|43250.4|43230.4|43250.4|43230.4|43247.9|43227.9|0
1634086530000|2021-10-13 00:55:30|43247.9|43227.9|43250.4|43230.4|43250.4|43230.4|43247.9|43227.9|0
1634086540000|2021-10-13 00:55:40|43247.9|43227.9|43249.2|43229.2|43249.2|43229.2|43247.9|43227.9|0
1634086550000|2021-10-13 00:55:50|43251.6|43231.6|43255.4|43235.4|43255.4|43235.4|43251.6|43231.6|4
1634086560000|2021-10-13 00:56:00|43257.9|43237.9|43255.4|43235.4|43257.9|43237.9|43254.1|43234.1|3
1634086570000|2021-10-13 00:56:10|43257.9|43237.9|43257.9|43237.9|43257.9|43237.9|43257.9|43237.9|0
1634086580000|2021-10-13 00:56:20|43256.6|43236.6|43255.4|43235.4|43256.6|43236.6|43254.1|43234.1|0
1634086590000|2021-10-13 00:56:30|43252.9|43232.9|43255.4|43235.4|43255.4|43235.4|43252.9|43232.9|0
1634086600000|2021-10-13 00:56:40|43250.4|43230.4|43255.4|43235.4|43255.4|43235.4|43250.4|43230.4|0
1634086620000|2021-10-13 00:57:00|||||||||2
1634086630000|2021-10-13 00:57:10|43254.1|43234.1|43252.9|43232.9|43254.1|43234.1|43252.9|43232.9|1
1634086650000|2021-10-13 00:57:30|||||||||1
1634086660000|2021-10-13 00:57:40|||||||||4
1634086670000|2021-10-13 00:57:50|43255.4|43235.4|43255.4|43235.4|43255.4|43235.4|43255.4|43235.4|0
1634086680000|2021-10-13 00:58:00|43252.9|43232.9|43252.9|43232.9|43252.9|43232.9|43252.9|43232.9|0
1634086690000|2021-10-13 00:58:10|43250.4|43230.4|43252.9|43232.9|43252.9|43232.9|43250.4|43230.4|5
1634086710000|2021-10-13 00:58:30|43255.4|43235.4|43250.4|43230.4|43255.4|43235.4|43250.4|43230.4|0
1634086720000|2021-10-13 00:58:40|43252.9|43232.9|43252.9|43232.9|43252.9|43232.9|43252.9|43232.9|0
1634086740000|2021-10-13 00:59:00|43251.7|43231.7|43250.4|43230.4|43252.9|43232.9|43250.4|43230.4|2
1634086750000|2021-10-13 00:59:10|43249.1|43229.1|43249.1|43229.1|43249.1|43229.1|43249.1|43229.1|0
1634086760000|2021-10-13 00:59:20|43247.9|43227.9|43250.4|43230.4|43250.4|43230.4|43247.9|43227.9|1
1634086770000|2021-10-13 00:59:30|43245.4|43225.4|43246.6|43226.6|43249.1|43229.1|43245.4|43225.4|1
1634086780000|2021-10-13 00:59:40|43249.1|43229.1|43252.9|43232.9|43252.9|43232.9|43249.1|43229.1|0
1634086790000|2021-10-13 00:59:50|43255.4|43235.4|43252.9|43232.9|43255.4|43235.4|43252.9|43232.9|4
1634086800000|2021-10-13 01:00:00|43255.4|43235.4|43290.4|43270.4|43290.4|43270.4|43250.4|43230.4|25
1634086810000|2021-10-13 01:00:10|43291.7|43271.7|43286.7|43266.7|43296.7|43276.7|43286.7|43266.7|31
1634086820000|2021-10-13 01:00:20|43290.4|43270.4|43287.9|43267.9|43290.4|43270.4|43285.4|43265.4|5
1634086830000|2021-10-13 01:00:30|43285.4|43265.4|43277.9|43257.9|43285.4|43265.4|43277.9|43257.9|9
1634086840000|2021-10-13 01:00:40|43276.6|43256.6|43271.6|43251.6|43276.6|43256.6|43271.6|43251.6|6
1634086850000|2021-10-13 01:00:50|43270.4|43250.4|43256.7|43236.7|43270.4|43250.4|43256.7|43236.7|10
1634086860000|2021-10-13 01:01:00|43255.4|43235.4|43249.1|43229.1|43257.9|43237.9|43249.1|43229.1|7
1634086870000|2021-10-13 01:01:10|43250.4|43230.4|43240.4|43220.4|43250.4|43230.4|43240.4|43220.4|10
1634086880000|2021-10-13 01:01:20|43237.9|43217.9|43232.9|43212.9|43237.9|43217.9|43227.9|43207.9|9
1634086890000|2021-10-13 01:01:30|43230.4|43210.4|43235.4|43215.4|43235.4|43215.4|43229.1|43209.1|0
1634086900000|2021-10-13 01:01:40|43237.9|43217.9|43250.4|43230.4|43251.7|43231.7|43237.9|43217.9|2
1634086910000|2021-10-13 01:01:50|43248|43228|43245.4|43225.4|43248|43228|43245.4|43225.4|8
1634086920000|2021-10-13 01:02:00|43250.4|43230.4|43257.9|43237.9|43262.9|43242.9|43250.4|43230.4|10
1634086930000|2021-10-13 01:02:10|43259.2|43239.2|43265.4|43245.4|43265.4|43245.4|43259.2|43239.2|1
1634086940000|2021-10-13 01:02:20|43267.9|43247.9|43285.4|43265.4|43285.4|43265.4|43267.9|43247.9|11
1634086950000|2021-10-13 01:02:30|43287.9|43267.9|43279.2|43259.2|43287.9|43267.9|43277.9|43257.9|11
1634086960000|2021-10-13 01:02:40|43277.9|43257.9|43267.9|43247.9|43277.9|43257.9|43267.9|43247.9|4
1634086970000|2021-10-13 01:02:50|43269.1|43249.1|43275.4|43255.4|43275.4|43255.4|43269.1|43249.1|2
1634086980000|2021-10-13 01:03:00|43272.9|43252.9|43267.9|43247.9|43272.9|43252.9|43267.9|43247.9|5
1634086990000|2021-10-13 01:03:10|43262.9|43242.9|43265.4|43245.4|43265.4|43245.4|43256.6|43236.6|1
1634087000000|2021-10-13 01:03:20|43266.7|43246.7|43274.2|43254.2|43274.2|43254.2|43266.7|43246.7|4
1634087010000|2021-10-13 01:03:30|43280.5|43260.5|43280.5|43260.5|43280.5|43260.5|43280.5|43260.5|1
1634087020000|2021-10-13 01:03:40|43282.9|43262.9|43302.9|43282.9|43302.9|43282.9|43282.9|43262.9|9
1634087030000|2021-10-13 01:03:50|43305.4|43285.4|43324.1|43304.1|43324.1|43304.1|43305.4|43285.4|32
1634087040000|2021-10-13 01:04:00|43322.9|43302.9|43301.7|43281.7|43322.9|43302.9|43301.7|43281.7|8
1634087050000|2021-10-13 01:04:10|43300.4|43280.4|43298|43278|43300.4|43280.4|43294.2|43274.2|1
1634087060000|2021-10-13 01:04:20|43295.5|43275.5|43273|43253|43295.5|43275.5|43273|43253|10
1634087070000|2021-10-13 01:04:30|43274.2|43254.2|43274.2|43254.2|43274.2|43254.2|43274.2|43254.2|0
1634087080000|2021-10-13 01:04:40|43272.9|43252.9|43275.5|43255.5|43275.5|43255.5|43271.7|43251.7|12
1634087090000|2021-10-13 01:04:50|43273|43253|43278|43258|43278|43258|43273|43253|12
1634087100000|2021-10-13 01:05:00|43279.2|43259.2|43281.7|43261.7|43288|43268|43279.2|43259.2|12
1634087110000|2021-10-13 01:05:10|43283|43263|43283|43263|43283|43263|43283|43263|4
1634087120000|2021-10-13 01:05:20|43285.5|43265.5|43298|43278|43298|43278|43285.5|43265.5|1
1634087130000|2021-10-13 01:05:30|43303|43283|43303|43283|43303|43283|43303|43283|0
1634087140000|2021-10-13 01:05:40|43304.2|43284.2|43298|43278|43304.2|43284.2|43298|43278|8
1634087150000|2021-10-13 01:05:50|43296.7|43276.7|43293|43273|43296.7|43276.7|43293|43273|0
1634087160000|2021-10-13 01:06:00|43288|43268|43278|43258|43288|43268|43275.5|43255.5|9
1634087170000|2021-10-13 01:06:10|43276.7|43256.7|43273|43253|43276.7|43256.7|43273|43253|1
1634087180000|2021-10-13 01:06:20|43270.5|43250.5|43273|43253|43275.5|43255.5|43270.5|43250.5|8
1634087190000|2021-10-13 01:06:30|43275.4|43255.4|43288|43268|43288|43268|43275.4|43255.4|13
1634087200000|2021-10-13 01:06:40|43290.5|43270.5|43288|43268|43290.5|43270.5|43288|43268|8
1634087210000|2021-10-13 01:06:50|43289.2|43269.2|43281.7|43261.7|43289.2|43269.2|43281.7|43261.7|5
1634087220000|2021-10-13 01:07:00|43277.9|43257.9|43268|43248|43277.9|43257.9|43266.7|43246.7|9
1634087230000|2021-10-13 01:07:10|43265.5|43245.5|43268|43248|43268|43248|43265.5|43245.5|5
1634087240000|2021-10-13 01:07:20|||||||||6
1634087250000|2021-10-13 01:07:30|43266.7|43246.7|43266.7|43246.7|43266.7|43246.7|43266.7|43246.7|6
1634087260000|2021-10-13 01:07:40|43265.5|43245.5|43255.5|43235.5|43265.5|43245.5|43255.5|43235.5|10
1634087270000|2021-10-13 01:07:50|43253|43233|43234.2|43214.2|43253|43233|43234.2|43214.2|9
1634087280000|2021-10-13 01:08:00|43233|43213|43228|43208|43233|43213|43227.9|43207.9|7
1634087290000|2021-10-13 01:08:10|43226.7|43206.7|43226.7|43206.7|43226.7|43206.7|43226.7|43206.7|18
1634087300000|2021-10-13 01:08:20|43231.7|43211.7|43233|43213|43233|43213|43231.7|43211.7|6
1634087310000|2021-10-13 01:08:30|43231.7|43211.7|43208|43188|43231.7|43211.7|43208|43188|82
1634087320000|2021-10-13 01:08:40|43209.2|43189.2|43207.9|43187.9|43209.2|43189.2|43207.9|43187.9|4
1634087330000|2021-10-13 01:08:50|43205.5|43185.5|43207.9|43187.9|43207.9|43187.9|43202.9|43182.9|14
1634087340000|2021-10-13 01:09:00|43206.7|43186.7|43190.4|43170.4|43206.7|43186.7|43182.9|43162.9|66
1634087350000|2021-10-13 01:09:10|43193|43173|43194.2|43174.2|43195.4|43175.4|43193|43173|7
1634087360000|2021-10-13 01:09:20|43195.4|43175.4|43194.2|43174.2|43195.4|43175.4|43194.2|43174.2|11
1634087370000|2021-10-13 01:09:30|43191.6|43171.6|43187.9|43167.9|43191.6|43171.6|43186.7|43166.7|4
1634087390000|2021-10-13 01:09:50|43189.2|43169.2|43192.9|43172.9|43192.9|43172.9|43189.2|43169.2|3
1634087400000|2021-10-13 01:10:00|43189.2|43169.2|43189.2|43169.2|43189.2|43169.2|43189.2|43169.2|1
1634087410000|2021-10-13 01:10:10|43181.7|43161.7|43181.7|43161.7|43181.7|43161.7|43171.7|43151.7|7
1634087420000|2021-10-13 01:10:20|43180.4|43160.4|43172.9|43152.9|43180.4|43160.4|43172.9|43152.9|5
1634087430000|2021-10-13 01:10:30|43179.2|43159.2|43179.2|43159.2|43179.2|43159.2|43179.2|43159.2|1
1634087440000|2021-10-13 01:10:40|43177.9|43157.9|43177.9|43157.9|43177.9|43157.9|43175.4|43155.4|2
1634087450000|2021-10-13 01:10:50|43179.2|43159.2|43179.2|43159.2|43179.2|43159.2|43179.2|43159.2|0
1634087460000|2021-10-13 01:11:00|43180.4|43160.4|43176.6|43156.6|43184.2|43164.2|43176.6|43156.6|7
1634087470000|2021-10-13 01:11:10|43175.4|43155.4|43171.7|43151.7|43175.4|43155.4|43171.7|43151.7|1
1634087480000|2021-10-13 01:11:20|43170.4|43150.4|43169.2|43149.2|43170.4|43150.4|43169.2|43149.2|0
1634087490000|2021-10-13 01:11:30|43171.7|43151.7|43167.9|43147.9|43171.7|43151.7|43167.9|43147.9|13
1634087500000|2021-10-13 01:11:40|43166.7|43146.7|43161.7|43141.7|43166.7|43146.7|43160.4|43140.4|6
1634087510000|2021-10-13 01:11:50|43157.9|43137.9|43164.2|43144.2|43164.2|43144.2|43157.9|43137.9|4
1634087520000|2021-10-13 01:12:00|43166.7|43146.7|43142.9|43122.9|43167.9|43147.9|43141.7|43121.7|30
1634087530000|2021-10-13 01:12:10|43144.2|43124.2|43162.9|43142.9|43166.7|43146.7|43144.2|43124.2|15
1634087540000|2021-10-13 01:12:20|43164.2|43144.2|43162.9|43142.9|43164.2|43144.2|43162.9|43142.9|3
1634087550000|2021-10-13 01:12:30|43160.4|43140.4|43155.4|43135.4|43160.4|43140.4|43155.4|43135.4|10
1634087560000|2021-10-13 01:12:40|43154.2|43134.2|43152.9|43132.9|43154.2|43134.2|43151.7|43131.7|7
1634087570000|2021-10-13 01:12:50|43151.7|43131.7|43147.9|43127.9|43152.9|43132.9|43147.9|43127.9|3
1634087580000|2021-10-13 01:13:00|43144.2|43124.2|43144.2|43124.2|43144.2|43124.2|43144.2|43124.2|1
1634087590000|2021-10-13 01:13:10|43142.9|43122.9|43142.9|43122.9|43142.9|43122.9|43142.9|43122.9|6
1634087600000|2021-10-13 01:13:20|43145.5|43125.5|43149.2|43129.2|43149.2|43129.2|43145.4|43125.4|2
1634087610000|2021-10-13 01:13:30|43151.7|43131.7|43154.2|43134.2|43154.2|43134.2|43151.7|43131.7|3
1634087620000|2021-10-13 01:13:40|43155.4|43135.4|43155.4|43135.4|43159.2|43139.2|43155.4|43135.4|2
1634087630000|2021-10-13 01:13:50|43154.2|43134.2|43151.7|43131.7|43154.2|43134.2|43151.7|43131.7|7
1634087640000|2021-10-13 01:14:00|43144.2|43124.2|43149.2|43129.2|43149.2|43129.2|43144.2|43124.2|10
1634087650000|2021-10-13 01:14:10|43151.7|43131.7|43154.2|43134.2|43154.2|43134.2|43151.7|43131.7|0
1634087660000|2021-10-13 01:14:20|43157.9|43137.9|43167.9|43147.9|43167.9|43147.9|43157.9|43137.9|3
1634087670000|2021-10-13 01:14:30|43169.2|43149.2|43174.2|43154.2|43174.2|43154.2|43169.2|43149.2|4
1634087680000|2021-10-13 01:14:40|43176.7|43156.7|43179.2|43159.2|43179.2|43159.2|43176.7|43156.7|6
1634087690000|2021-10-13 01:14:50|43180.4|43160.4|43179.2|43159.2|43180.4|43160.4|43179.2|43159.2|8
1634087700000|2021-10-13 01:15:00|43176.6|43156.6|43174.2|43154.2|43176.6|43156.6|43174.2|43154.2|2
1634087710000|2021-10-13 01:15:10|43172.9|43152.9|43172.9|43152.9|43172.9|43152.9|43172.9|43152.9|10
1634087720000|2021-10-13 01:15:20|43171.6|43151.6|43166.7|43146.7|43171.6|43151.6|43166.7|43146.7|3
1634087730000|2021-10-13 01:15:30|43164.2|43144.2|43164.2|43144.2|43164.2|43144.2|43164.2|43144.2|2
1634087740000|2021-10-13 01:15:40|43166.7|43146.7|43174.2|43154.2|43174.2|43154.2|43166.7|43146.7|2
1634087750000|2021-10-13 01:15:50|43176.7|43156.7|43174.2|43154.2|43176.7|43156.7|43174.2|43154.2|0
1634087760000|2021-10-13 01:16:00|43176.7|43156.7|43189.2|43169.2|43189.2|43169.2|43176.7|43156.7|10
1634087770000|2021-10-13 01:16:10|43192.9|43172.9|43194.2|43174.2|43194.2|43174.2|43192.9|43172.9|3
1634087780000|2021-10-13 01:16:20|43192.9|43172.9|43194.2|43174.2|43194.2|43174.2|43191.7|43171.7|3
1634087790000|2021-10-13 01:16:30|43195.4|43175.4|43195.4|43175.4|43195.4|43175.4|43195.4|43175.4|2
1634087800000|2021-10-13 01:16:40|43199.2|43179.2|43194.2|43174.2|43199.2|43179.2|43194.2|43174.2|2
1634087810000|2021-10-13 01:16:50|43192.9|43172.9|43194.2|43174.2|43194.2|43174.2|43191.7|43171.7|2
1634087830000|2021-10-13 01:17:10|43195.4|43175.4|43195.4|43175.4|43196.7|43176.7|43195.4|43175.4|1
1634087840000|2021-10-13 01:17:20|43194.2|43174.2|43194.2|43174.2|43197.9|43177.9|43194.2|43174.2|3
1634087850000|2021-10-13 01:17:30|43196.7|43176.7|43196.7|43176.7|43196.7|43176.7|43196.7|43176.7|4
1634087860000|2021-10-13 01:17:40|43199.2|43179.2|43210.5|43190.5|43210.5|43190.5|43199.2|43179.2|13
1634087870000|2021-10-13 01:17:50|43212.9|43192.9|43210.4|43190.4|43212.9|43192.9|43210.4|43190.4|7
1634087880000|2021-10-13 01:18:00|43209.1|43189.1|43201.7|43181.7|43209.1|43189.1|43201.7|43181.7|3
1634087890000|2021-10-13 01:18:10|43199.2|43179.2|43204.2|43184.2|43204.2|43184.2|43196.7|43176.7|1
1634087900000|2021-10-13 01:18:20|43205.4|43185.4|43207.9|43187.9|43207.9|43187.9|43205.4|43185.4|1
1634087910000|2021-10-13 01:18:30|43209.2|43189.2|43209.2|43189.2|43209.2|43189.2|43207.9|43187.9|4
1634087920000|2021-10-13 01:18:40|43210.4|43190.4|43207.9|43187.9|43210.4|43190.4|43207.9|43187.9|0
1634087930000|2021-10-13 01:18:50|43209.2|43189.2|43212.9|43192.9|43212.9|43192.9|43209.2|43189.2|8
1634087940000|2021-10-13 01:19:00|43211.7|43191.7|43209.2|43189.2|43211.7|43191.7|43205.4|43185.4|4
1634087950000|2021-10-13 01:19:10|43211.7|43191.7|43219.2|43199.2|43224.2|43204.2|43211.7|43191.7|10
1634087960000|2021-10-13 01:19:20|43221.6|43201.6|43225.4|43205.4|43225.4|43205.4|43219.2|43199.2|5
1634087970000|2021-10-13 01:19:30|43224.2|43204.2|43234.2|43214.2|43234.2|43214.2|43224.2|43204.2|6
1634087980000|2021-10-13 01:19:40|43235.4|43215.4|43234.2|43214.2|43239.2|43219.2|43234.2|43214.2|5
1634087990000|2021-10-13 01:19:50|43232.9|43212.9|43231.7|43211.7|43232.9|43212.9|43231.6|43211.6|6
1634088000000|2021-10-13 01:20:00|43230.4|43210.4|43227.9|43207.9|43230.4|43210.4|43226.7|43206.7|5
1634088010000|2021-10-13 01:20:10|43226.7|43206.7|43226.7|43206.7|43226.7|43206.7|43226.7|43206.7|2
1634088020000|2021-10-13 01:20:20|43222.9|43202.9|43221.7|43201.7|43222.9|43202.9|43221.7|43201.7|2
1634088030000|2021-10-13 01:20:30|43220.4|43200.4|43201.7|43181.7|43220.4|43200.4|43200.4|43180.4|35
1634088040000|2021-10-13 01:20:40|43202.9|43182.9|43199.2|43179.2|43206.7|43186.7|43199.2|43179.2|5
1634088050000|2021-10-13 01:20:50|43197.9|43177.9|43197.9|43177.9|43197.9|43177.9|43195.4|43175.4|0
1634088060000|2021-10-13 01:21:00|43199.2|43179.2|43194.2|43174.2|43199.2|43179.2|43194.2|43174.2|1
1634088070000|2021-10-13 01:21:10|43196.6|43176.6|43201.7|43181.7|43201.7|43181.7|43196.6|43176.6|0
1634088080000|2021-10-13 01:21:20|43200.4|43180.4|43199.2|43179.2|43201.7|43181.7|43199.2|43179.2|1
1634088090000|2021-10-13 01:21:30|43200.4|43180.4|43199.2|43179.2|43201.7|43181.7|43199.2|43179.2|0
1634088100000|2021-10-13 01:21:40|||||||||2
1634088110000|2021-10-13 01:21:50|43196.7|43176.7|43196.7|43176.7|43200.4|43180.4|43196.7|43176.7|1
1634088120000|2021-10-13 01:22:00|43194.2|43174.2|43192.9|43172.9|43195.4|43175.4|43192.9|43172.9|3
1634088130000|2021-10-13 01:22:10|43191.7|43171.7|43187.9|43167.9|43191.7|43171.7|43187.9|43167.9|4
1634088140000|2021-10-13 01:22:20|43190.4|43170.4|43190.4|43170.4|43190.4|43170.4|43190.4|43170.4|1
1634088150000|2021-10-13 01:22:30|43192.9|43172.9|43196.7|43176.7|43196.7|43176.7|43192.9|43172.9|1
1634088170000|2021-10-13 01:22:50|43194.2|43174.2|43192.9|43172.9|43194.2|43174.2|43190.4|43170.4|2
1634088180000|2021-10-13 01:23:00|43191.7|43171.7|43187.9|43167.9|43191.7|43171.7|43187.9|43167.9|2
1634088190000|2021-10-13 01:23:10|43189.2|43169.2|43186.7|43166.7|43189.2|43169.2|43186.7|43166.7|0
1634088200000|2021-10-13 01:23:20|43184.2|43164.2|43186.7|43166.7|43186.7|43166.7|43184.2|43164.2|1
1634088210000|2021-10-13 01:23:30|43190.4|43170.4|43194.2|43174.2|43194.2|43174.2|43189.2|43169.2|1
1634088220000|2021-10-13 01:23:40|43195.4|43175.4|43196.7|43176.7|43196.7|43176.7|43195.4|43175.4|0
1634088230000|2021-10-13 01:23:50|43200.4|43180.4|43197.9|43177.9|43200.4|43180.4|43197.9|43177.9|0
1634088240000|2021-10-13 01:24:00|43202.9|43182.9|43206.7|43186.7|43206.7|43186.7|43202.9|43182.9|0
1634088250000|2021-10-13 01:24:10|43210.4|43190.4|43212.9|43192.9|43212.9|43192.9|43210.4|43190.4|2
1634088260000|2021-10-13 01:24:20|43216.7|43196.7|43219.2|43199.2|43219.2|43199.2|43216.7|43196.7|4
1634088270000|2021-10-13 01:24:30|43220.4|43200.4|43224.2|43204.2|43224.2|43204.2|43220.4|43200.4|4
1634088280000|2021-10-13 01:24:40|43224.1|43204.1|43229.2|43209.2|43231.7|43211.7|43224.1|43204.1|2
1634088290000|2021-10-13 01:24:50|43230.4|43210.4|43227.9|43207.9|43230.4|43210.4|43227.9|43207.9|2
1634088300000|2021-10-13 01:25:00|43224.2|43204.2|43224.2|43204.2|43224.2|43204.2|43224.2|43204.2|2
1634088310000|2021-10-13 01:25:10|43222.9|43202.9|43215.4|43195.4|43222.9|43202.9|43215.4|43195.4|0
1634088320000|2021-10-13 01:25:20|43214.2|43194.2|43212.9|43192.9|43214.2|43194.2|43212.9|43192.9|2
1634088330000|2021-10-13 01:25:30|43211.7|43191.7|43210.4|43190.4|43211.7|43191.7|43210.4|43190.4|0
1634088340000|2021-10-13 01:25:40|43209.2|43189.2|43209.2|43189.2|43210.4|43190.4|43207.9|43187.9|0
1634088350000|2021-10-13 01:25:50|43204.2|43184.2|43194.2|43174.2|43204.2|43184.2|43194.2|43174.2|2
1634088360000|2021-10-13 01:26:00|43199.2|43179.2|43194.2|43174.2|43199.2|43179.2|43194.2|43174.2|2
1634088370000|2021-10-13 01:26:10|43192.9|43172.9|43187.9|43167.9|43192.9|43172.9|43187.9|43167.9|3
1634088380000|2021-10-13 01:26:20|43189.2|43169.2|43186.7|43166.7|43189.2|43169.2|43186.7|43166.7|3
1634088390000|2021-10-13 01:26:30|43184.2|43164.2|43185.4|43165.4|43186.7|43166.7|43184.2|43164.2|1
1634088400000|2021-10-13 01:26:40|43184.2|43164.2|43174.2|43154.2|43184.2|43164.2|43174.2|43154.2|10
1634088410000|2021-10-13 01:26:50|43172.9|43152.9|43170.4|43150.4|43174.2|43154.2|43170.4|43150.4|4
1634088420000|2021-10-13 01:27:00|43172.9|43152.9|43172.9|43152.9|43174.2|43154.2|43169.2|43149.2|0
1634088430000|2021-10-13 01:27:10|43171.7|43151.7|43176.7|43156.7|43176.7|43156.7|43171.7|43151.7|4
1634088440000|2021-10-13 01:27:20|43177.9|43157.9|43175.4|43155.4|43177.9|43157.9|43175.4|43155.4|7
1634088450000|2021-10-13 01:27:30|43174.2|43154.2|43170.4|43150.4|43174.2|43154.2|43170.4|43150.4|3
1634088460000|2021-10-13 01:27:40|43171.7|43151.7|43171.7|43151.7|43171.7|43151.7|43171.7|43151.7|1
1634088470000|2021-10-13 01:27:50|43172.9|43152.9|43172.9|43152.9|43172.9|43152.9|43172.9|43152.9|1
1634088480000|2021-10-13 01:28:00|43171.7|43151.7|43175.4|43155.4|43175.4|43155.4|43171.7|43151.7|2
1634088500000|2021-10-13 01:28:20|43177.9|43157.9|43174.2|43154.2|43177.9|43157.9|43174.2|43154.2|2
1634088510000|2021-10-13 01:28:30|43172.9|43152.9|43171.6|43151.6|43172.9|43152.9|43171.6|43151.6|0
1634088520000|2021-10-13 01:28:40|||||||||1
1634088530000|2021-10-13 01:28:50|43170.4|43150.4|43172.9|43152.9|43174.1|43154.1|43169.1|43149.1|3
1634088540000|2021-10-13 01:29:00|43174.1|43154.1|43181.6|43161.6|43181.6|43161.6|43172.9|43152.9|3
1634088550000|2021-10-13 01:29:10|43182.9|43162.9|43179.1|43159.1|43184.1|43164.1|43179.1|43159.1|0
1634088560000|2021-10-13 01:29:20|43177.9|43157.9|43180.4|43160.4|43180.4|43160.4|43177.9|43157.9|7
1634088570000|2021-10-13 01:29:30|43179.1|43159.1|43184.1|43164.1|43184.1|43164.1|43179.1|43159.1|0
1634088580000|2021-10-13 01:29:40|43186.6|43166.6|43187.9|43167.9|43187.9|43167.9|43186.6|43166.6|1
1634088590000|2021-10-13 01:29:50|43189.1|43169.1|43194.1|43174.1|43194.1|43174.1|43189.1|43169.1|1
1634088600000|2021-10-13 01:30:00|43191.6|43171.6|43187.9|43167.9|43194.1|43174.1|43187.9|43167.9|0
1634088610000|2021-10-13 01:30:10|43186.6|43166.6|43179.1|43159.1|43186.6|43166.6|43179.1|43159.1|6
1634088620000|2021-10-13 01:30:20|43180.4|43160.4|43177.9|43157.9|43184.1|43164.1|43177.9|43157.9|5
1634088630000|2021-10-13 01:30:30|43179.2|43159.2|43179.1|43159.1|43179.2|43159.2|43177.9|43157.9|3
1634088640000|2021-10-13 01:30:40|43177.9|43157.9|43176.6|43156.6|43179.1|43159.1|43176.6|43156.6|2
1634088650000|2021-10-13 01:30:50|43174.1|43154.1|43167.9|43147.9|43174.1|43154.1|43167.9|43147.9|21
1634088660000|2021-10-13 01:31:00|43169.1|43149.1|43196.6|43176.6|43196.6|43176.6|43169.1|43149.1|13
1634088670000|2021-10-13 01:31:10|43197.9|43177.9|43197.9|43177.9|43201.6|43181.6|43197.9|43177.9|9
1634088680000|2021-10-13 01:31:20|43196.6|43176.6|43192.9|43172.9|43196.6|43176.6|43190.4|43170.4|2
1634088690000|2021-10-13 01:31:30|43194.1|43174.1|43199.1|43179.1|43199.1|43179.1|43194.1|43174.1|4
1634088700000|2021-10-13 01:31:40|43197.9|43177.9|43196.6|43176.6|43197.9|43177.9|43195.4|43175.4|3
1634088710000|2021-10-13 01:31:50|43195.4|43175.4|43199.1|43179.1|43199.1|43179.1|43195.4|43175.4|0
1634088720000|2021-10-13 01:32:00|43201.7|43181.7|43204.1|43184.1|43205.4|43185.4|43201.6|43181.6|11
1634088730000|2021-10-13 01:32:10|43205.4|43185.4|43220.4|43200.4|43220.4|43200.4|43205.4|43185.4|3
1634088740000|2021-10-13 01:32:20|43222.9|43202.9|43229.1|43209.1|43229.1|43209.1|43222.9|43202.9|3
1634088750000|2021-10-13 01:32:30|43225.4|43205.4|43225.4|43205.4|43225.4|43205.4|43225.4|43205.4|2
1634088760000|2021-10-13 01:32:40|43220.4|43200.4|43220.4|43200.4|43220.4|43200.4|43220.4|43200.4|0
1634088770000|2021-10-13 01:32:50|43222.9|43202.9|43219.1|43199.1|43224.1|43204.1|43219.1|43199.1|0
1634088780000|2021-10-13 01:33:00|43220.4|43200.4|43222.9|43202.9|43224.1|43204.1|43220.4|43200.4|5
1634088790000|2021-10-13 01:33:10|43221.6|43201.6|43225.4|43205.4|43225.4|43205.4|43219.1|43199.1|5
1634088800000|2021-10-13 01:33:20|43224.2|43204.2|43224.1|43204.1|43224.2|43204.2|43221.6|43201.6|4
1634088810000|2021-10-13 01:33:30|43221.6|43201.6|43224.1|43204.1|43224.1|43204.1|43221.6|43201.6|2
1634088820000|2021-10-13 01:33:40|43222.9|43202.9|43221.6|43201.6|43222.9|43202.9|43221.6|43201.6|0
1634088830000|2021-10-13 01:33:50|43219.1|43199.1|43221.6|43201.6|43221.6|43201.6|43219.1|43199.1|2
1634088850000|2021-10-13 01:34:10|43220.4|43200.4|43217.9|43197.9|43220.4|43200.4|43216.6|43196.6|4
1634088870000|2021-10-13 01:34:30|43220.4|43200.4|43220.4|43200.4|43220.4|43200.4|43220.4|43200.4|0
1634088880000|2021-10-13 01:34:40|43219.1|43199.1|43220.4|43200.4|43220.4|43200.4|43216.6|43196.6|2
1634088890000|2021-10-13 01:34:50|43222.9|43202.9|43220.4|43200.4|43222.9|43202.9|43220.4|43200.4|1
1634088900000|2021-10-13 01:35:00|43221.6|43201.6|43217.9|43197.9|43224.1|43204.1|43216.6|43196.6|10
1634088910000|2021-10-13 01:35:10|43219.1|43199.1|43220.4|43200.4|43221.6|43201.6|43217.9|43197.9|1
1634088920000|2021-10-13 01:35:20|43221.6|43201.6|43221.6|43201.6|43221.6|43201.6|43217.9|43197.9|2
1634088930000|2021-10-13 01:35:30|43224.1|43204.1|43229.1|43209.1|43231.6|43211.6|43224.1|43204.1|2
1634088940000|2021-10-13 01:35:40|43231.6|43211.6|43226.6|43206.6|43231.6|43211.6|43226.6|43206.6|1
1634088950000|2021-10-13 01:35:50|43229.1|43209.1|43232.9|43212.9|43232.9|43212.9|43229.1|43209.1|1
1634088960000|2021-10-13 01:36:00|43234.1|43214.1|43236.6|43216.6|43236.6|43216.6|43234.1|43214.1|0
1634088970000|2021-10-13 01:36:10|43239.1|43219.1|43237.9|43217.9|43239.1|43219.1|43237.9|43217.9|0
1634088980000|2021-10-13 01:36:20|43236.6|43216.6|43241.6|43221.6|43241.6|43221.6|43236.6|43216.6|6
1634088990000|2021-10-13 01:36:30|43242.9|43222.9|43259.1|43239.1|43259.1|43239.1|43242.9|43222.9|6
1634089000000|2021-10-13 01:36:40|43261.6|43241.6|43259.1|43239.1|43264.1|43244.1|43259.1|43239.1|8
1634089010000|2021-10-13 01:36:50|43260.4|43240.4|43259.1|43239.1|43260.4|43240.4|43259.1|43239.1|3
1634089020000|2021-10-13 01:37:00|||||||||1
1634089030000|2021-10-13 01:37:10|43256.6|43236.6|43259.1|43239.1|43259.1|43239.1|43252.9|43232.9|4
1634089040000|2021-10-13 01:37:20|43257.9|43237.9|43257.9|43237.9|43257.9|43237.9|43257.9|43237.9|1
1634089050000|2021-10-13 01:37:30|43259.1|43239.1|43264.1|43244.1|43264.1|43244.1|43259.1|43239.1|0
1634089060000|2021-10-13 01:37:40|43259.1|43239.1|43264.1|43244.1|43264.1|43244.1|43259.1|43239.1|1
1634089070000|2021-10-13 01:37:50|43266.6|43246.6|43266.6|43246.6|43266.6|43246.6|43266.6|43246.6|5
1634089080000|2021-10-13 01:38:00|43267.9|43247.9|43270.4|43250.4|43274.1|43254.1|43267.9|43247.9|6
1634089090000|2021-10-13 01:38:10|43269.1|43249.1|43267.9|43247.9|43269.1|43249.1|43264.1|43244.1|3
1634089100000|2021-10-13 01:38:20|43265.4|43245.4|43256.6|43236.6|43265.4|43245.4|43256.6|43236.6|10
1634089110000|2021-10-13 01:38:30|43252.9|43232.9|43249.1|43229.1|43252.9|43232.9|43249.1|43229.1|2
1634089120000|2021-10-13 01:38:40|43251.6|43231.6|43256.6|43236.6|43256.6|43236.6|43251.6|43231.6|2
1634089130000|2021-10-13 01:38:50|43257.9|43237.9|43261.6|43241.6|43261.6|43241.6|43257.9|43237.9|4
1634089140000|2021-10-13 01:39:00|43264.1|43244.1|43271.6|43251.6|43271.6|43251.6|43264.1|43244.1|4
1634089150000|2021-10-13 01:39:10|43274.1|43254.1|43272.9|43252.9|43274.1|43254.1|43271.6|43251.6|0
1634089160000|2021-10-13 01:39:20|43274.1|43254.1|43274.1|43254.1|43274.1|43254.1|43271.6|43251.6|1
1634089170000|2021-10-13 01:39:30|43272.9|43252.9|43276.6|43256.6|43276.6|43256.6|43272.9|43252.9|5
1634089180000|2021-10-13 01:39:40|43277.9|43257.9|43276.6|43256.6|43279.1|43259.1|43276.6|43256.6|2
1634089190000|2021-10-13 01:39:50|43275.4|43255.4|43271.6|43251.6|43276.6|43256.6|43271.6|43251.6|3
1634089200000|2021-10-13 01:40:00|43270.4|43250.4|43269.1|43249.1|43270.4|43250.4|43266.6|43246.6|0
1634089210000|2021-10-13 01:40:10|43267.9|43247.9|43264.1|43244.1|43267.9|43247.9|43264.1|43244.1|2
1634089220000|2021-10-13 01:40:20|43266.6|43246.6|43264.1|43244.1|43269.1|43249.1|43264.1|43244.1|3
1634089230000|2021-10-13 01:40:30|43262.9|43242.9|43257.9|43237.9|43262.9|43242.9|43257.9|43237.9|3
1634089240000|2021-10-13 01:40:40|43256.6|43236.6|43259.1|43239.1|43259.1|43239.1|43256.6|43236.6|2
1634089250000|2021-10-13 01:40:50|43260.4|43240.4|43260.4|43240.4|43260.4|43240.4|43260.4|43240.4|6
1634089260000|2021-10-13 01:41:00|43259.1|43239.1|43269.1|43249.1|43269.1|43249.1|43259.1|43239.1|13
1634089270000|2021-10-13 01:41:10|43272.9|43252.9|43274.1|43254.1|43274.1|43254.1|43269.1|43249.1|4
1634089300000|2021-10-13 01:41:40|43272.9|43252.9|43274.1|43254.1|43274.1|43254.1|43271.6|43251.6|2
1634089310000|2021-10-13 01:41:50|43271.6|43251.6|43277.9|43257.9|43277.9|43257.9|43271.6|43251.6|4
1634089320000|2021-10-13 01:42:00|43276.6|43256.6|43277.9|43257.9|43277.9|43257.9|43275.4|43255.4|1
1634089330000|2021-10-13 01:42:10|43280.4|43260.4|43274.1|43254.1|43280.4|43260.4|43274.1|43254.1|8
1634089340000|2021-10-13 01:42:20|43276.6|43256.6|43274.1|43254.1|43276.6|43256.6|43274.1|43254.1|2
1634089350000|2021-10-13 01:42:30|43271.6|43251.6|43271.6|43251.6|43271.6|43251.6|43271.6|43251.6|0
1634089360000|2021-10-13 01:42:40|43274.1|43254.1|43274.1|43254.1|43274.1|43254.1|43271.6|43251.6|0
1634089370000|2021-10-13 01:42:50|43271.6|43251.6|43274.1|43254.1|43274.1|43254.1|43271.6|43251.6|0
1634089380000|2021-10-13 01:43:00|43272.9|43252.9|43269.1|43249.1|43272.9|43252.9|43264.1|43244.1|4
1634089390000|2021-10-13 01:43:10|43274.1|43254.1|43269.1|43249.1|43274.1|43254.1|43269.1|43249.1|0
1634089400000|2021-10-13 01:43:20|43267.9|43247.9|43269.1|43249.1|43271.6|43251.6|43267.9|43247.9|0
1634089410000|2021-10-13 01:43:30|43265.4|43245.4|43257.9|43237.9|43265.4|43245.4|43257.9|43237.9|5
1634089420000|2021-10-13 01:43:40|43255.4|43235.4|43256.6|43236.6|43259.1|43239.1|43254.1|43234.1|4
1634089430000|2021-10-13 01:43:50|43257.9|43237.9|43261.6|43241.6|43261.6|43241.6|43257.9|43237.9|0
1634089440000|2021-10-13 01:44:00|43259.1|43239.1|43259.1|43239.1|43260.4|43240.4|43259.1|43239.1|2
1634089450000|2021-10-13 01:44:10|43257.9|43237.9|43274.1|43254.1|43274.1|43254.1|43257.9|43237.9|4
1634089460000|2021-10-13 01:44:20|43272.9|43252.9|43274.1|43254.1|43274.1|43254.1|43272.9|43252.9|1
1634089470000|2021-10-13 01:44:30|43272.9|43252.9|43284.1|43264.1|43287.9|43267.9|43271.6|43251.6|4
1634089480000|2021-10-13 01:44:40|43286.6|43266.6|43290.4|43270.4|43290.4|43270.4|43284.1|43264.1|6
1634089490000|2021-10-13 01:44:50|43291.6|43271.6|43291.6|43271.6|43292.9|43272.9|43291.6|43271.6|10
1634089500000|2021-10-13 01:45:00|43290.4|43270.4|43289.1|43269.1|43291.6|43271.6|43289.1|43269.1|2
1634089510000|2021-10-13 01:45:10|43290.4|43270.4|43291.6|43271.6|43291.6|43271.6|43289.1|43269.1|18
1634089520000|2021-10-13 01:45:20|43292.9|43272.9|43295.4|43275.4|43302.9|43282.9|43292.9|43272.9|12
1634089530000|2021-10-13 01:45:30|43296.6|43276.6|43304.1|43284.1|43304.1|43284.1|43294.1|43274.1|3
1634089540000|2021-10-13 01:45:40|43301.6|43281.6|43304.1|43284.1|43304.1|43284.1|43299.1|43279.1|1
1634089550000|2021-10-13 01:45:50|43302.9|43282.9|43301.6|43281.6|43304.1|43284.1|43300.4|43280.4|4
1634089560000|2021-10-13 01:46:00|43300.4|43280.4|43304.1|43284.1|43304.1|43284.1|43300.4|43280.4|6
1634089570000|2021-10-13 01:46:10|43305.4|43285.4|43305.4|43285.4|43305.4|43285.4|43304.1|43284.1|0
1634089580000|2021-10-13 01:46:20|43304.1|43284.1|43302.9|43282.9|43304.1|43284.1|43301.6|43281.6|0
1634089590000|2021-10-13 01:46:30|43304.1|43284.1|43297.9|43277.9|43304.1|43284.1|43296.6|43276.6|5
1634089600000|2021-10-13 01:46:40|43299.1|43279.1|43309.2|43289.2|43309.2|43289.2|43294.1|43274.1|14
1634089610000|2021-10-13 01:46:50|43307.9|43287.9|43311.6|43291.6|43314.1|43294.1|43307.9|43287.9|11
1634089620000|2021-10-13 01:47:00|43309.1|43289.1|43339.1|43319.1|43339.1|43319.1|43304.1|43284.1|32
1634089630000|2021-10-13 01:47:10|43340.4|43320.4|43346.7|43326.7|43346.7|43326.7|43340.4|43320.4|24
1634089640000|2021-10-13 01:47:20|43344.1|43324.1|43341.7|43321.7|43344.1|43324.1|43336.6|43316.6|15
1634089650000|2021-10-13 01:47:30|43345.5|43325.5|43364.1|43344.1|43364.1|43344.1|43345.5|43325.5|9
1634089660000|2021-10-13 01:47:40|43362.9|43342.9|43354.1|43334.1|43362.9|43342.9|43354.1|43334.1|5
1634089670000|2021-10-13 01:47:50|43356.6|43336.6|43354.1|43334.1|43356.6|43336.6|43354.1|43334.1|4
1634089680000|2021-10-13 01:48:00|43355.4|43335.4|43359.1|43339.1|43359.1|43339.1|43355.4|43335.4|4
1634089690000|2021-10-13 01:48:10|43364.1|43344.1|43364.1|43344.1|43366.6|43346.6|43364.1|43344.1|10
1634089700000|2021-10-13 01:48:20|||||||||3
1634089710000|2021-10-13 01:48:30|43369.1|43349.1|43364.1|43344.1|43369.1|43349.1|43364.1|43344.1|2
1634089720000|2021-10-13 01:48:40|43365.4|43345.4|43366.6|43346.6|43366.6|43346.6|43364.1|43344.1|5
1634089730000|2021-10-13 01:48:50|43364.1|43344.1|43366.6|43346.6|43366.6|43346.6|43364.1|43344.1|5
1634089740000|2021-10-13 01:49:00|43367.9|43347.9|43389.1|43369.1|43391.6|43371.6|43367.9|43347.9|50
1634089750000|2021-10-13 01:49:10|43390.4|43370.4|43389.1|43369.1|43391.6|43371.6|43389.1|43369.1|1
1634089760000|2021-10-13 01:49:20|43387.8|43367.8|43386.6|43366.6|43387.8|43367.8|43386.6|43366.6|3
1634089770000|2021-10-13 01:49:30|43385.4|43365.4|43384.1|43364.1|43385.4|43365.4|43381.6|43361.6|3
1634089780000|2021-10-13 01:49:40|43381.6|43361.6|43376.6|43356.6|43384.1|43364.1|43376.6|43356.6|3
1634089790000|2021-10-13 01:49:50|43375.3|43355.3|43374.1|43354.1|43375.3|43355.3|43370.3|43350.3|2
1634089800000|2021-10-13 01:50:00|43376.6|43356.6|43376.6|43356.6|43376.6|43356.6|43376.6|43356.6|5
1634089810000|2021-10-13 01:50:10|43374.1|43354.1|43371.6|43351.6|43374.1|43354.1|43371.6|43351.6|7
1634089820000|2021-10-13 01:50:20|43369.1|43349.1|43366.6|43346.6|43369.1|43349.1|43366.6|43346.6|11
1634089830000|2021-10-13 01:50:30|43367.9|43347.9|43366.6|43346.6|43369.1|43349.1|43366.6|43346.6|2
1634089840000|2021-10-13 01:50:40|43367.9|43347.9|43367.8|43347.8|43371.6|43351.6|43366.6|43346.6|3
1634089850000|2021-10-13 01:50:50|43369.1|43349.1|43366.6|43346.6|43369.1|43349.1|43366.6|43346.6|0
1634089860000|2021-10-13 01:51:00|43365.3|43345.3|43362.8|43342.8|43365.3|43345.3|43362.8|43342.8|1
1634089870000|2021-10-13 01:51:10|43364.1|43344.1|43365.3|43345.3|43365.3|43345.3|43364.1|43344.1|1
1634089880000|2021-10-13 01:51:20|43364.1|43344.1|43374.1|43354.1|43374.1|43354.1|43361.6|43341.6|6
1634089890000|2021-10-13 01:51:30|43375.3|43355.3|43379.1|43359.1|43379.1|43359.1|43375.3|43355.3|2
1634089900000|2021-10-13 01:51:40|43380.4|43360.4|43382.8|43362.8|43382.8|43362.8|43377.8|43357.8|2
1634089910000|2021-10-13 01:51:50|43381.6|43361.6|43369.1|43349.1|43381.6|43361.6|43369.1|43349.1|1
1634089920000|2021-10-13 01:52:00|43370.3|43350.3|43374.1|43354.1|43376.6|43356.6|43370.3|43350.3|9
1634089930000|2021-10-13 01:52:10|43372.8|43352.8|43374.1|43354.1|43374.1|43354.1|43371.6|43351.6|2
1634089940000|2021-10-13 01:52:20|43376.6|43356.6|43374.1|43354.1|43376.6|43356.6|43374.1|43354.1|3
1634089950000|2021-10-13 01:52:30|43372.9|43352.9|43390.3|43370.3|43390.3|43370.3|43371.6|43351.6|32
1634089960000|2021-10-13 01:52:40|43389.1|43369.1|43386.6|43366.6|43389.1|43369.1|43386.6|43366.6|5
1634089970000|2021-10-13 01:52:50|43390.3|43370.3|43389.1|43369.1|43390.3|43370.3|43389.1|43369.1|5
1634089980000|2021-10-13 01:53:00|43386.6|43366.6|43394.1|43374.1|43394.1|43374.1|43386.6|43366.6|7
1634089990000|2021-10-13 01:53:10|43396.6|43376.6|43396.6|43376.6|43396.6|43376.6|43396.6|43376.6|7
1634090000000|2021-10-13 01:53:20|||||||||4
1634090010000|2021-10-13 01:53:30|43394.1|43374.1|43389.1|43369.1|43394.1|43374.1|43389.1|43369.1|6
1634090020000|2021-10-13 01:53:40|43390.4|43370.4|43391.6|43371.6|43391.6|43371.6|43390.3|43370.3|4
1634090030000|2021-10-13 01:53:50|43394.1|43374.1|43397.9|43377.9|43397.9|43377.9|43394.1|43374.1|10
1634090040000|2021-10-13 01:54:00|43400.4|43380.4|43400.4|43380.4|43400.4|43380.4|43396.6|43376.6|9
1634090050000|2021-10-13 01:54:10|43404.1|43384.1|43409.1|43389.1|43410.3|43390.3|43404.1|43384.1|8
1634090060000|2021-10-13 01:54:20|43410.3|43390.3|43409.1|43389.1|43411.6|43391.6|43409.1|43389.1|0
1634090070000|2021-10-13 01:54:30|43407.9|43387.9|43411.6|43391.6|43411.6|43391.6|43407.8|43387.8|3
1634090080000|2021-10-13 01:54:40|43414.1|43394.1|43411.6|43391.6|43414.1|43394.1|43409.1|43389.1|0
1634090090000|2021-10-13 01:54:50|43409.1|43389.1|43401.7|43381.7|43409.1|43389.1|43401.6|43381.6|7
1634090100000|2021-10-13 01:55:00|43399.1|43379.1|43395.3|43375.3|43399.1|43379.1|43395.3|43375.3|1
1634090110000|2021-10-13 01:55:10|43394.1|43374.1|43384.1|43364.1|43394.1|43374.1|43384.1|43364.1|4
1634090120000|2021-10-13 01:55:20|43381.6|43361.6|43379.1|43359.1|43381.6|43361.6|43379.1|43359.1|7
1634090130000|2021-10-13 01:55:30|43377.8|43357.8|43379.1|43359.1|43384.1|43364.1|43376.6|43356.6|2
1634090140000|2021-10-13 01:55:40|43380.3|43360.3|43384.1|43364.1|43386.6|43366.6|43379.1|43359.1|4
1634090150000|2021-10-13 01:55:50|43385.3|43365.3|43384.1|43364.1|43386.6|43366.6|43384.1|43364.1|0
1634090160000|2021-10-13 01:56:00|43381.6|43361.6|43389.1|43369.1|43389.1|43369.1|43381.6|43361.6|3
1634090170000|2021-10-13 01:56:10|43390.3|43370.3|43391.6|43371.6|43391.6|43371.6|43390.3|43370.3|0
1634090180000|2021-10-13 01:56:20|43394.2|43374.2|43396.6|43376.6|43396.6|43376.6|43394.2|43374.2|2
1634090190000|2021-10-13 01:56:30|43397.9|43377.9|43401.6|43381.6|43401.6|43381.6|43396.6|43376.6|3
1634090200000|2021-10-13 01:56:40|43404.1|43384.1|43404.1|43384.1|43404.1|43384.1|43401.6|43381.6|0
1634090210000|2021-10-13 01:56:50|43402.8|43382.8|43404.1|43384.1|43404.1|43384.1|43401.6|43381.6|4
1634090220000|2021-10-13 01:57:00|43399.1|43379.1|43399.1|43379.1|43399.1|43379.1|43399.1|43379.1|0
1634090240000|2021-10-13 01:57:20|43394.1|43374.1|43394.1|43374.1|43394.1|43374.1|43394.1|43374.1|2
1634090250000|2021-10-13 01:57:30|43391.7|43371.7|43389.1|43369.1|43391.7|43371.7|43389.1|43369.1|2
1634090260000|2021-10-13 01:57:40|43386.6|43366.6|43389.1|43369.1|43389.1|43369.1|43386.6|43366.6|9
1634090270000|2021-10-13 01:57:50|43387.9|43367.9|43389.1|43369.1|43389.1|43369.1|43386.6|43366.6|8
1634090280000|2021-10-13 01:58:00|43391.6|43371.6|43391.6|43371.6|43394.1|43374.1|43389.1|43369.1|6
1634090290000|2021-10-13 01:58:10|43389.1|43369.1|43384.1|43364.1|43389.1|43369.1|43384.1|43364.1|5
1634090300000|2021-10-13 01:58:20|43382.9|43362.9|43381.6|43361.6|43384.1|43364.1|43381.6|43361.6|2
1634090310000|2021-10-13 01:58:30|43379.1|43359.1|43384.1|43364.1|43384.1|43364.1|43379.1|43359.1|1
1634090320000|2021-10-13 01:58:40|43382.8|43362.8|43379.1|43359.1|43382.8|43362.8|43379.1|43359.1|5
1634090330000|2021-10-13 01:58:50|43377.8|43357.8|43374.1|43354.1|43377.8|43357.8|43371.6|43351.6|5
1634090340000|2021-10-13 01:59:00|43371.6|43351.6|43369.1|43349.1|43371.6|43351.6|43369.1|43349.1|2
1634090350000|2021-10-13 01:59:10|43371.6|43351.6|43366.6|43346.6|43371.6|43351.6|43366.6|43346.6|0
1634090360000|2021-10-13 01:59:20|43365.4|43345.4|43364.1|43344.1|43366.6|43346.6|43361.6|43341.6|4
1634090370000|2021-10-13 01:59:30|43362.9|43342.9|43369.1|43349.1|43369.1|43349.1|43361.6|43341.6|2
1634090380000|2021-10-13 01:59:40|43374.1|43354.1|43369.1|43349.1|43374.1|43354.1|43367.8|43347.8|1
1634090390000|2021-10-13 01:59:50|43367.8|43347.8|43364.1|43344.1|43367.8|43347.8|43364.1|43344.1|1
1634090400000|2021-10-13 02:00:00|43367.8|43347.8|43371.6|43351.6|43371.6|43351.6|43366.6|43346.6|10
1634090410000|2021-10-13 02:00:10|43374.1|43354.1|43379.2|43359.2|43379.2|43359.2|43374.1|43354.1|5
1634090420000|2021-10-13 02:00:20|43377.9|43357.9|43370.3|43350.3|43377.9|43357.9|43370.3|43350.3|1
1634090430000|2021-10-13 02:00:30|43369.1|43349.1|43374.1|43354.1|43379.1|43359.1|43369.1|43349.1|5
1634090440000|2021-10-13 02:00:40|43375.4|43355.4|43379.1|43359.1|43379.1|43359.1|43375.4|43355.4|2
1634090450000|2021-10-13 02:00:50|43381.6|43361.6|43381.6|43361.6|43381.6|43361.6|43381.6|43361.6|0
1634090460000|2021-10-13 02:01:00|43386.6|43366.6|43389.1|43369.1|43389.1|43369.1|43386.6|43366.6|5
1634090470000|2021-10-13 02:01:10|43391.6|43371.6|43399.1|43379.1|43401.6|43381.6|43391.6|43371.6|8
1634090480000|2021-10-13 02:01:20|43401.6|43381.6|43404.1|43384.1|43409.1|43389.1|43401.6|43381.6|9
1634090490000|2021-10-13 02:01:30|43405.3|43385.3|43406.6|43386.6|43406.6|43386.6|43405.3|43385.3|7
1634090500000|2021-10-13 02:01:40|43407.9|43387.9|43406.6|43386.6|43410.4|43390.4|43406.6|43386.6|5
1634090510000|2021-10-13 02:01:50|43407.9|43387.9|43401.6|43381.6|43409.1|43389.1|43399.1|43379.1|8
1634090520000|2021-10-13 02:02:00|43402.9|43382.9|43409.1|43389.1|43409.1|43389.1|43402.9|43382.9|1
1634090530000|2021-10-13 02:02:10|43407.8|43387.8|43409.1|43389.1|43409.1|43389.1|43406.6|43386.6|2
1634090540000|2021-10-13 02:02:20|43407.8|43387.8|43402.8|43382.8|43407.8|43387.8|43402.8|43382.8|7
1634090550000|2021-10-13 02:02:30|43401.6|43381.6|43391.6|43371.6|43401.6|43381.6|43391.6|43371.6|1
1634090560000|2021-10-13 02:02:40|43390.3|43370.3|43395.3|43375.3|43396.6|43376.6|43390.3|43370.3|7
1634090570000|2021-10-13 02:02:50|43394.1|43374.1|43389.1|43369.1|43394.1|43374.1|43389.1|43369.1|1
1634090580000|2021-10-13 02:03:00|43387.8|43367.8|43391.6|43371.6|43391.6|43371.6|43387.8|43367.8|4
1634090590000|2021-10-13 02:03:10|||||||||2
1634090600000|2021-10-13 02:03:20|43390.3|43370.3|43391.6|43371.6|43391.6|43371.6|43386.6|43366.6|1
1634090610000|2021-10-13 02:03:30|43392.9|43372.9|43394.1|43374.1|43394.1|43374.1|43392.9|43372.9|0
1634090620000|2021-10-13 02:03:40|43389.1|43369.1|43394.1|43374.1|43394.1|43374.1|43389.1|43369.1|1
1634090630000|2021-10-13 02:03:50|||||||||1
1634090640000|2021-10-13 02:04:00|43396.7|43376.7|43401.7|43381.7|43401.7|43381.7|43396.7|43376.7|1
1634090650000|2021-10-13 02:04:10|43406.6|43386.6|43414.1|43394.1|43415.4|43395.4|43406.6|43386.6|4
1634090660000|2021-10-13 02:04:20|43412.9|43392.9|43414.1|43394.1|43414.1|43394.1|43411.6|43391.6|2
1634090670000|2021-10-13 02:04:30|43415.3|43395.3|43414.1|43394.1|43417.9|43397.9|43414.1|43394.1|3
1634090680000|2021-10-13 02:04:40|43412.9|43392.9|43411.6|43391.6|43412.9|43392.9|43411.6|43391.6|3
1634090690000|2021-10-13 02:04:50|43412.9|43392.9|43414.1|43394.1|43414.1|43394.1|43412.9|43392.9|0
1634090700000|2021-10-13 02:05:00|||||||||4
1634090710000|2021-10-13 02:05:10|43412.8|43392.8|43409.1|43389.1|43412.8|43392.8|43404.1|43384.1|2
1634090720000|2021-10-13 02:05:20|43410.4|43390.4|43411.6|43391.6|43411.6|43391.6|43410.4|43390.4|1
1634090730000|2021-10-13 02:05:30|43410.4|43390.4|43407.9|43387.9|43410.4|43390.4|43407.9|43387.9|5
1634090740000|2021-10-13 02:05:40|43409.1|43389.1|43406.6|43386.6|43409.1|43389.1|43406.6|43386.6|6
1634090750000|2021-10-13 02:05:50|43404.1|43384.1|43401.6|43381.6|43404.1|43384.1|43401.6|43381.6|3
1634090760000|2021-10-13 02:06:00|43400.3|43380.3|43394.1|43374.1|43400.3|43380.3|43394.1|43374.1|2
1634090770000|2021-10-13 02:06:10|43392.8|43372.8|43381.6|43361.6|43392.8|43372.8|43381.6|43361.6|7
1634090780000|2021-10-13 02:06:20|43382.9|43362.9|43386.6|43366.6|43386.6|43366.6|43382.9|43362.9|15
1634090790000|2021-10-13 02:06:30|43384.1|43364.1|43396.6|43376.6|43396.6|43376.6|43384.1|43364.1|3
1634090800000|2021-10-13 02:06:40|43394.2|43374.2|43391.6|43371.6|43394.2|43374.2|43391.6|43371.6|5
1634090810000|2021-10-13 02:06:50|43389.1|43369.1|43381.6|43361.6|43389.1|43369.1|43381.6|43361.6|3
1634090820000|2021-10-13 02:07:00|43380.4|43360.4|43381.6|43361.6|43381.6|43361.6|43379.1|43359.1|1
1634090830000|2021-10-13 02:07:10|43379.1|43359.1|43379.1|43359.1|43379.1|43359.1|43379.1|43359.1|0
1634090840000|2021-10-13 02:07:20|43381.6|43361.6|43382.9|43362.9|43384.2|43364.2|43381.6|43361.6|1
1634090850000|2021-10-13 02:07:30|43381.6|43361.6|43385.4|43365.4|43385.4|43365.4|43381.6|43361.6|0
1634090860000|2021-10-13 02:07:40|43387.9|43367.9|43389.1|43369.1|43389.1|43369.1|43387.9|43367.9|1
1634090870000|2021-10-13 02:07:50|43386.6|43366.6|43379.1|43359.1|43386.6|43366.6|43379.1|43359.1|2
1634090880000|2021-10-13 02:08:00|43377.8|43357.8|43376.6|43356.6|43377.8|43357.8|43372.8|43352.8|5
1634090890000|2021-10-13 02:08:10|43374.1|43354.1|43374.1|43354.1|43376.6|43356.6|43374.1|43354.1|2
1634090900000|2021-10-13 02:08:20|43372.8|43352.8|43374.1|43354.1|43374.1|43354.1|43371.6|43351.6|4
1634090910000|2021-10-13 02:08:30|43376.6|43356.6|43371.6|43351.6|43376.6|43356.6|43371.6|43351.6|1
1634090920000|2021-10-13 02:08:40|43370.3|43350.3|43359.1|43339.1|43371.6|43351.6|43359.1|43339.1|7
1634090930000|2021-10-13 02:08:50|43356.6|43336.6|43361.6|43341.6|43361.6|43341.6|43356.6|43336.6|11
1634090940000|2021-10-13 02:09:00|43362.9|43342.9|43349.1|43329.1|43364.1|43344.1|43345.3|43325.3|17
1634090950000|2021-10-13 02:09:10|43351.6|43331.6|43347.8|43327.8|43351.6|43331.6|43347.8|43327.8|6
1634090960000|2021-10-13 02:09:20|43346.6|43326.6|43342.9|43322.9|43346.6|43326.6|43340.3|43320.3|11
1634090970000|2021-10-13 02:09:30|43344.1|43324.1|43344.1|43324.1|43344.1|43324.1|43344.1|43324.1|1
1634090980000|2021-10-13 02:09:40|43346.6|43326.6|43346.6|43326.6|43346.6|43326.6|43341.6|43321.6|2
1634090990000|2021-10-13 02:09:50|43351.6|43331.6|43349.1|43329.1|43351.6|43331.6|43349.1|43329.1|0
1634091010000|2021-10-13 02:10:10|43346.6|43326.6|43344.1|43324.1|43346.6|43326.6|43344.1|43324.1|3
1634091020000|2021-10-13 02:10:20|43342.8|43322.8|43339.1|43319.1|43342.8|43322.8|43339.1|43319.1|6
1634091030000|2021-10-13 02:10:30|43336.6|43316.6|43334.1|43314.1|43339.1|43319.1|43334.1|43314.1|3
1634091040000|2021-10-13 02:10:40|43331.6|43311.6|43331.6|43311.6|43331.6|43311.6|43327.8|43307.8|11
1634091050000|2021-10-13 02:10:50|43329.1|43309.1|43326.6|43306.6|43329.1|43309.1|43326.6|43306.6|4
1634091060000|2021-10-13 02:11:00|43325.3|43305.3|43314.1|43294.1|43325.3|43305.3|43314.1|43294.1|14
1634091070000|2021-10-13 02:11:10|43311.6|43291.6|43297.8|43277.8|43311.6|43291.6|43297.8|43277.8|15
1634091080000|2021-10-13 02:11:20|43296.5|43276.5|43292.8|43272.8|43296.5|43276.5|43292.8|43272.8|19
1634091090000|2021-10-13 02:11:30|43290.3|43270.3|43286.6|43266.6|43290.3|43270.3|43281.6|43261.6|20
1634091100000|2021-10-13 02:11:40|43287.8|43267.8|43279.1|43259.1|43289.1|43269.1|43279.1|43259.1|11
1634091110000|2021-10-13 02:11:50|43276.6|43256.6|43261.6|43241.6|43276.6|43256.6|43261.6|43241.6|22
1634091120000|2021-10-13 02:12:00|43259|43239|43256.6|43236.6|43259|43239|43256.6|43236.6|25
1634091130000|2021-10-13 02:12:10|43259.1|43239.1|43257.9|43237.9|43260.3|43240.3|43254|43234|24
1634091140000|2021-10-13 02:12:20|43260.3|43240.3|43236.6|43216.6|43260.3|43240.3|43236.6|43216.6|20
1634091150000|2021-10-13 02:12:30|43237.8|43217.8|43235.4|43215.4|43237.8|43217.8|43230.3|43210.3|39
1634091160000|2021-10-13 02:12:40|43232.8|43212.8|43234.1|43214.1|43234.1|43214.1|43229|43209|10
1634091170000|2021-10-13 02:12:50|43232.9|43212.9|43231.6|43211.6|43232.9|43212.9|43231.6|43211.6|28
1634091180000|2021-10-13 02:13:00|43230.3|43210.3|43224.1|43204.1|43230.3|43210.3|43222.8|43202.8|9
1634091190000|2021-10-13 02:13:10|43225.3|43205.3|43220.3|43200.3|43226.6|43206.6|43220.3|43200.3|7
1634091200000|2021-10-13 02:13:20|43217.8|43197.8|43211.6|43191.6|43220.3|43200.3|43211.6|43191.6|9
1634091210000|2021-10-13 02:13:30|43204.1|43184.1|43197.8|43177.8|43209.1|43189.1|43197.8|43177.8|18
1634091220000|2021-10-13 02:13:40|43196.6|43176.6|43189.1|43169.1|43196.6|43176.6|43181.6|43161.6|39
1634091230000|2021-10-13 02:13:50|43186.6|43166.6|43161.6|43141.6|43187.8|43167.8|43161.6|43141.6|30
1634091240000|2021-10-13 02:14:00|43154.1|43134.1|43110.4|43090.4|43154.1|43134.1|43107.8|43087.8|88
1634091250000|2021-10-13 02:14:10|43109.1|43089.1|43100.3|43080.3|43109.1|43089.1|43100.3|43080.3|32
1634091260000|2021-10-13 02:14:20|43097.8|43077.8|43107.9|43087.9|43107.9|43087.9|43094.1|43074.1|25
1634091270000|2021-10-13 02:14:30|43109.1|43089.1|43094.1|43074.1|43110.3|43090.3|43089.1|43069.1|16
1634091280000|2021-10-13 02:14:40|43096.6|43076.6|43059.1|43039.1|43096.6|43076.6|43059.1|43039.1|62
1634091290000|2021-10-13 02:14:50|43057.8|43037.8|43042.9|43022.9|43057.8|43037.8|43042.9|43022.9|37
1634091300000|2021-10-13 02:15:00|43041.6|43021.6|43034|43014|43044.1|43024.1|43034|43014|18
1634091310000|2021-10-13 02:15:10|43035.3|43015.3|43040.3|43020.3|43040.3|43020.3|43035.3|43015.3|6
1634091320000|2021-10-13 02:15:20|43039.1|43019.1|43039.1|43019.1|43039.1|43019.1|43037.8|43017.8|3
1634091330000|2021-10-13 02:15:30|43040.4|43020.4|43060.4|43040.4|43060.4|43040.4|43040.4|43020.4|4
1634091340000|2021-10-13 02:15:40|43062.8|43042.8|43066.6|43046.6|43066.6|43046.6|43061.6|43041.6|3
1634091350000|2021-10-13 02:15:50|43069.1|43049.1|43069.1|43049.1|43069.1|43049.1|43069.1|43049.1|2
1634091360000|2021-10-13 02:16:00|43075.4|43055.4|43090.4|43070.4|43090.4|43070.4|43075.4|43055.4|14
1634091370000|2021-10-13 02:16:10|43090.3|43070.3|43084.1|43064.1|43090.3|43070.3|43079.1|43059.1|19
1634091380000|2021-10-13 02:16:20|43086.6|43066.6|43084.1|43064.1|43086.6|43066.6|43084.1|43064.1|5
1634091390000|2021-10-13 02:16:30|43085.3|43065.3|43090.4|43070.4|43090.4|43070.4|43085.3|43065.3|12
1634091400000|2021-10-13 02:16:40|43094.1|43074.1|43101.6|43081.6|43101.6|43081.6|43094.1|43074.1|5
1634091410000|2021-10-13 02:16:50|43109.1|43089.1|43106.6|43086.6|43109.1|43089.1|43106.6|43086.6|3
1634091420000|2021-10-13 02:17:00|43104.1|43084.1|43109.1|43089.1|43109.1|43089.1|43104.1|43084.1|8
1634091430000|2021-10-13 02:17:10|43110.3|43090.3|43111.6|43091.6|43111.6|43091.6|43110.3|43090.3|2
1634091440000|2021-10-13 02:17:20|43109.1|43089.1|43109.1|43089.1|43111.6|43091.6|43109.1|43089.1|4
1634091450000|2021-10-13 02:17:30|43111.5|43091.5|43114.1|43094.1|43114.1|43094.1|43111.5|43091.5|5
1634091460000|2021-10-13 02:17:40|43116.6|43096.6|43116.6|43096.6|43116.6|43096.6|43116.6|43096.6|6
1634091470000|2021-10-13 02:17:50|43107.8|43087.8|43104.1|43084.1|43107.8|43087.8|43104.1|43084.1|13
1634091480000|2021-10-13 02:18:00|43109.1|43089.1|43109.1|43089.1|43109.1|43089.1|43109.1|43089.1|5
1634091490000|2021-10-13 02:18:10|43106.6|43086.6|43111.6|43091.6|43111.6|43091.6|43106.6|43086.6|4
1634091500000|2021-10-13 02:18:20|43109.1|43089.1|43106.5|43086.5|43110.4|43090.4|43106.5|43086.5|3
1634091510000|2021-10-13 02:18:30|43102.8|43082.8|43097.8|43077.8|43102.8|43082.8|43097.8|43077.8|4
1634091520000|2021-10-13 02:18:40|43096.5|43076.5|43065.3|43045.3|43096.5|43076.5|43065.3|43045.3|9
1634091530000|2021-10-13 02:18:50|43062.8|43042.8|43061.6|43041.6|43064.1|43044.1|43061.6|43041.6|1
1634091540000|2021-10-13 02:19:00|43064.1|43044.1|43059.1|43039.1|43064.1|43044.1|43059.1|43039.1|1
1634091550000|2021-10-13 02:19:10|43060.4|43040.4|43059.1|43039.1|43064.1|43044.1|43059.1|43039.1|2
1634091560000|2021-10-13 02:19:20|43057.9|43037.9|43042.8|43022.8|43057.9|43037.9|43042.8|43022.8|12
1634091570000|2021-10-13 02:19:30|43041.6|43021.6|43036.5|43016.5|43041.6|43021.6|43036.5|43016.5|6
1634091580000|2021-10-13 02:19:40|43035.3|43015.3|43035.3|43015.3|43039.1|43019.1|43032.8|43012.8|5
1634091590000|2021-10-13 02:19:50|43039.1|43019.1|43019.1|42999.1|43040.3|43020.3|43016.5|42996.5|32
1634091600000|2021-10-13 02:20:00|43016.5|42996.5|43009.1|42989.1|43016.5|42996.5|43009.1|42989.1|9
1634091610000|2021-10-13 02:20:10|43006.6|42986.6|43011.6|42991.6|43011.6|42991.6|43006.6|42986.6|15
1634091620000|2021-10-13 02:20:20|43010.3|42990.3|43005.3|42985.3|43010.3|42990.3|43005.3|42985.3|3
1634091630000|2021-10-13 02:20:30|43007.8|42987.8|43021.6|43001.6|43021.6|43001.6|43007.8|42987.8|22
1634091640000|2021-10-13 02:20:40|43024.1|43004.1|43026.6|43006.6|43026.6|43006.6|43024.1|43004.1|2
1634091650000|2021-10-13 02:20:50|43029.1|43009.1|43029.1|43009.1|43030.4|43010.4|43029.1|43009.1|4
1634091660000|2021-10-13 02:21:00|43031.6|43011.6|43032.9|43012.9|43039.1|43019.1|43031.6|43011.6|19
1634091670000|2021-10-13 02:21:10|||||||||2
1634091680000|2021-10-13 02:21:20|||||||||2
1634091690000|2021-10-13 02:21:30|||||||||2
1634091700000|2021-10-13 02:21:40|43030.3|43010.3|43030.3|43010.3|43030.3|43010.3|43030.3|43010.3|2
1634091710000|2021-10-13 02:21:50|43029|43009|43027.9|43007.9|43029|43009|43026.6|43006.6|2
1634091720000|2021-10-13 02:22:00|43029.1|43009.1|43029.1|43009.1|43029.1|43009.1|43029.1|43009.1|7
1634091730000|2021-10-13 02:22:10|43031.6|43011.6|43031.6|43011.6|43031.6|43011.6|43031.6|43011.6|0
1634091750000|2021-10-13 02:22:30|43032.9|43012.9|43035.3|43015.3|43035.3|43015.3|43032.9|43012.9|1
1634091760000|2021-10-13 02:22:40|43039.1|43019.1|43039.1|43019.1|43039.1|43019.1|43039.1|43019.1|2
1634091770000|2021-10-13 02:22:50|43037.8|43017.8|43039.1|43019.1|43041.6|43021.6|43037.8|43017.8|4
1634091780000|2021-10-13 02:23:00|43037.8|43017.8|43040.3|43020.3|43041.6|43021.6|43036.6|43016.6|1
1634091790000|2021-10-13 02:23:10|43039.1|43019.1|43039.1|43019.1|43039.1|43019.1|43037.8|43017.8|1
1634091800000|2021-10-13 02:23:20|43037.8|43017.8|43036.6|43016.6|43037.8|43017.8|43036.6|43016.6|0
1634091810000|2021-10-13 02:23:30|||||||||2
1634091820000|2021-10-13 02:23:40|43031.6|43011.6|43026.6|43006.6|43031.6|43011.6|43026.6|43006.6|4
1634091830000|2021-10-13 02:23:50|43024.1|43004.1|43017.8|42997.8|43024.1|43004.1|43017.8|42997.8|2
1634091840000|2021-10-13 02:24:00|43016.6|42996.6|43022.8|43002.8|43022.8|43002.8|43010.3|42990.3|6
1634091850000|2021-10-13 02:24:10|43016.5|42996.5|43017.9|42997.9|43017.9|42997.9|43016.5|42996.5|13
1634091860000|2021-10-13 02:24:20|43015.4|42995.4|43039.1|43019.1|43039.1|43019.1|43015.4|42995.4|14
1634091870000|2021-10-13 02:24:30|43040.3|43020.3|43040.3|43020.3|43040.3|43020.3|43040.3|43020.3|1
1634091880000|2021-10-13 02:24:40|43041.6|43021.6|43044.1|43024.1|43044.1|43024.1|43041.6|43021.6|1
1634091890000|2021-10-13 02:24:50|43046.6|43026.6|43046.6|43026.6|43046.6|43026.6|43046.6|43026.6|0
1634091900000|2021-10-13 02:25:00|43049.1|43029.1|43049.1|43029.1|43049.1|43029.1|43049.1|43029.1|4
1634091910000|2021-10-13 02:25:10|43047.8|43027.8|43046.6|43026.6|43047.8|43027.8|43046.6|43026.6|0
1634091920000|2021-10-13 02:25:20|43045.3|43025.3|43045.3|43025.3|43045.3|43025.3|43045.3|43025.3|4
1634091940000|2021-10-13 02:25:40|43044.1|43024.1|43044.1|43024.1|43044.1|43024.1|43044.1|43024.1|0
1634091960000|2021-10-13 02:26:00|43047.9|43027.9|43047.9|43027.9|43047.9|43027.9|43047.9|43027.9|5
1634091970000|2021-10-13 02:26:10|43051.6|43031.6|43051.6|43031.6|43051.6|43031.6|43051.6|43031.6|0
1634091990000|2021-10-13 02:26:30|43049.1|43029.1|43031.5|43011.5|43049.1|43029.1|43031.5|43011.5|10
1634092000000|2021-10-13 02:26:40|43030.4|43010.4|43027.8|43007.8|43030.4|43010.4|43027.8|43007.8|8
1634092010000|2021-10-13 02:26:50|43026.6|43006.6|43012.8|42992.8|43026.6|43006.6|43012.8|42992.8|6
1634092030000|2021-10-13 02:27:10|43011.5|42991.5|43036.6|43016.6|43037.9|43017.9|43011.5|42991.5|10
1634092040000|2021-10-13 02:27:20|43039.1|43019.1|43039.1|43019.1|43039.1|43019.1|43036.6|43016.6|1
1634092050000|2021-10-13 02:27:30|43040.4|43020.4|43040.4|43020.4|43040.4|43020.4|43040.4|43020.4|8
1634092060000|2021-10-13 02:27:40|43041.6|43021.6|43039.1|43019.1|43041.6|43021.6|43039.1|43019.1|3
1634092080000|2021-10-13 02:28:00|43037.8|43017.8|43034.1|43014.1|43039.1|43019.1|43034.1|43014.1|2
1634092100000|2021-10-13 02:28:20|43032.8|43012.8|43032.8|43012.8|43032.8|43012.8|43032.8|43012.8|1
1634092120000|2021-10-13 02:28:40|43031.6|43011.6|43030.3|43010.3|43031.6|43011.6|43030.3|43010.3|1
1634092140000|2021-10-13 02:29:00|43031.6|43011.6|43032.8|43012.8|43032.8|43012.8|43031.6|43011.6|1
1634092150000|2021-10-13 02:29:10|43031.6|43011.6|43027.8|43007.8|43031.6|43011.6|43027.8|43007.8|3
1634092160000|2021-10-13 02:29:20|43026.5|43006.5|43029.1|43009.1|43029.1|43009.1|43026.5|43006.5|1
1634092180000|2021-10-13 02:29:40|43027.8|43007.8|43025.3|43005.3|43027.8|43007.8|43025.3|43005.3|0
1634092200000|2021-10-13 02:30:00|43026.6|43006.6|43059.1|43039.1|43059.1|43039.1|43026.6|43006.6|31
1634092210000|2021-10-13 02:30:10|43057.8|43037.8|43021.5|43001.5|43059.1|43039.1|43021.5|43001.5|29
1634092220000|2021-10-13 02:30:20|43022.8|43002.8|43015.3|42995.3|43022.8|43002.8|43012.8|42992.8|17
1634092230000|2021-10-13 02:30:30|43011.5|42991.5|43004.1|42984.1|43011.5|42991.5|42994|42974|22
1634092240000|2021-10-13 02:30:40|43007.8|42987.8|43014.1|42994.1|43015.3|42995.3|43007.8|42987.8|27
1634092250000|2021-10-13 02:30:50|43012.8|42992.8|43009.1|42989.1|43019.1|42999.1|43009.1|42989.1|9
1634092260000|2021-10-13 02:31:00|43007.8|42987.8|42999.1|42979.1|43007.8|42987.8|42995.3|42975.3|25
1634092270000|2021-10-13 02:31:10|43001.6|42981.6|43004.1|42984.1|43012.8|42992.8|42999.1|42979.1|17
1634092280000|2021-10-13 02:31:20|43002.8|42982.8|42989.1|42969.1|43002.8|42982.8|42989.1|42969.1|5
1634092290000|2021-10-13 02:31:30|42987.8|42967.8|42991.6|42971.6|42991.6|42971.6|42984.1|42964.1|22
1634092300000|2021-10-13 02:31:40|42994.1|42974.1|42991.6|42971.6|42999.1|42979.1|42991.6|42971.6|16
1634092310000|2021-10-13 02:31:50|42990.3|42970.3|42992.7|42972.7|42999.1|42979.1|42990.3|42970.3|15
1634092320000|2021-10-13 02:32:00|42991.5|42971.5|43011.6|42991.6|43011.6|42991.6|42991.5|42971.5|6
1634092330000|2021-10-13 02:32:10|43016.6|42996.6|43001.6|42981.6|43016.6|42996.6|42999.1|42979.1|16
1634092340000|2021-10-13 02:32:20|43004|42984|43031.6|43011.6|43034.1|43014.1|43004|42984|9
1634092350000|2021-10-13 02:32:30|43030.3|43010.3|43024.1|43004.1|43030.3|43010.3|43024.1|43004.1|2
1634092360000|2021-10-13 02:32:40|43021.6|43001.6|42997.8|42977.8|43021.6|43001.6|42997.8|42977.8|8
1634092370000|2021-10-13 02:32:50|42996.5|42976.5|42999.1|42979.1|43001.6|42981.6|42991.5|42971.5|2
1634092380000|2021-10-13 02:33:00|42997.8|42977.8|42999.1|42979.1|43001.6|42981.6|42997.8|42977.8|3
1634092390000|2021-10-13 02:33:10|43000.3|42980.3|43020.3|43000.3|43020.3|43000.3|43000.3|42980.3|18
1634092400000|2021-10-13 02:33:20|43021.6|43001.6|43016.6|42996.6|43029.1|43009.1|43016.6|42996.6|2
1634092410000|2021-10-13 02:33:30|43014.1|42994.1|43005.3|42985.3|43016.6|42996.6|43005.3|42985.3|11
1634092420000|2021-10-13 02:33:40|43002.8|42982.8|43004.1|42984.1|43006.6|42986.6|43000.3|42980.3|6
1634092430000|2021-10-13 02:33:50|43001.5|42981.5|42994.1|42974.1|43001.6|42981.6|42994.1|42974.1|0
1634092440000|2021-10-13 02:34:00|43000.3|42980.3|43014.1|42994.1|43014.1|42994.1|42999.1|42979.1|3
1634092450000|2021-10-13 02:34:10|43011.6|42991.6|43015.3|42995.3|43019.1|42999.1|43011.6|42991.6|2
1634092460000|2021-10-13 02:34:20|43014.1|42994.1|43006.6|42986.6|43014.1|42994.1|43005.3|42985.3|2
1634092470000|2021-10-13 02:34:30|43009.1|42989.1|43019.1|42999.1|43027.8|43007.8|43009.1|42989.1|8
1634092480000|2021-10-13 02:34:40|43020.3|43000.3|43025.3|43005.3|43026.6|43006.6|43019.1|42999.1|1
1634092490000|2021-10-13 02:34:50|43027.8|43007.8|43016.6|42996.6|43029.1|43009.1|43016.6|42996.6|12
1634092500000|2021-10-13 02:35:00|43017.8|42997.8|43024.1|43004.1|43031.6|43011.6|43017.8|42997.8|16
1634092510000|2021-10-13 02:35:10|43029.1|43009.1|43017.8|42997.8|43029.1|43009.1|43017.8|42997.8|9
1634092520000|2021-10-13 02:35:20|43015.3|42995.3|43006.6|42986.6|43015.3|42995.3|43006.6|42986.6|17
1634092530000|2021-10-13 02:35:30|43004.1|42984.1|43002.8|42982.8|43004.1|42984.1|42996.6|42976.6|3
1634092540000|2021-10-13 02:35:40|43001.6|42981.6|42996.6|42976.6|43001.6|42981.6|42996.6|42976.6|5
1634092550000|2021-10-13 02:35:50|42999.1|42979.1|43004.1|42984.1|43004.1|42984.1|42992.8|42972.8|9
1634092560000|2021-10-13 02:36:00|43001.6|42981.6|43009.1|42989.1|43009.1|42989.1|42999.1|42979.1|6
1634092570000|2021-10-13 02:36:10|43005.3|42985.3|42999.1|42979.1|43005.3|42985.3|42999.1|42979.1|3
1634092580000|2021-10-13 02:36:20|43001.6|42981.6|42999.1|42979.1|43001.6|42981.6|42999.1|42979.1|6
1634092590000|2021-10-13 02:36:30|43000.3|42980.3|43001.6|42981.6|43004.1|42984.1|43000.3|42980.3|2
1634092600000|2021-10-13 02:36:40|43004.1|42984.1|43004.1|42984.1|43007.8|42987.8|43004.1|42984.1|5
1634092610000|2021-10-13 02:36:50|43001.6|42981.6|43006.6|42986.6|43006.6|42986.6|42999.1|42979.1|8
1634092620000|2021-10-13 02:37:00|43005.3|42985.3|43004.1|42984.1|43009.1|42989.1|43004.1|42984.1|3
1634092630000|2021-10-13 02:37:10|43002.8|42982.8|43006.6|42986.6|43009.1|42989.1|43001.6|42981.6|4
1634092640000|2021-10-13 02:37:20|43009.1|42989.1|43009.1|42989.1|43010.3|42990.3|43005.3|42985.3|6
1634092650000|2021-10-13 02:37:30|43007.8|42987.8|43009.1|42989.1|43009.1|42989.1|43006.6|42986.6|6
1634092660000|2021-10-13 02:37:40|43010.3|42990.3|43011.6|42991.6|43011.6|42991.6|43010.3|42990.3|2
1634092670000|2021-10-13 02:37:50|43012.8|42992.8|43009.1|42989.1|43015.3|42995.3|43009.1|42989.1|9
1634092680000|2021-10-13 02:38:00|43006.5|42986.5|43021.6|43001.6|43021.6|43001.6|43005.3|42985.3|4
1634092690000|2021-10-13 02:38:10|43025.3|43005.3|43029.1|43009.1|43029.1|43009.1|43025.3|43005.3|3
1634092700000|2021-10-13 02:38:20|43031.6|43011.6|43019.1|42999.1|43032.8|43012.8|43019.1|42999.1|25
1634092710000|2021-10-13 02:38:30|43021.6|43001.6|43035.3|43015.3|43035.3|43015.3|43021.6|43001.6|14
1634092720000|2021-10-13 02:38:40|43039.1|43019.1|43054.1|43034.1|43054.1|43034.1|43039.1|43019.1|7
1634092730000|2021-10-13 02:38:50|43051.5|43031.5|43051.5|43031.5|43057.8|43037.8|43041.6|43021.6|16
1634092740000|2021-10-13 02:39:00|43054.1|43034.1|43060.3|43040.3|43060.3|43040.3|43054.1|43034.1|12
1634092750000|2021-10-13 02:39:10|43061.6|43041.6|43079.1|43059.1|43079.1|43059.1|43061.6|43041.6|15
1634092760000|2021-10-13 02:39:20|43081.6|43061.6|43080.3|43060.3|43085.3|43065.3|43079.1|43059.1|17
1634092770000|2021-10-13 02:39:30|43079.1|43059.1|43069.1|43049.1|43080.3|43060.3|43069.1|43049.1|10
1634092780000|2021-10-13 02:39:40|43066.6|43046.6|43070.3|43050.3|43072.8|43052.8|43064.1|43044.1|23
1634092790000|2021-10-13 02:39:50|43069.1|43049.1|43071.6|43051.6|43071.6|43051.6|43069.1|43049.1|6
1634092800000|2021-10-13 02:40:00|43070.3|43050.3|43077.8|43057.8|43077.8|43057.8|43067.8|43047.8|8
1634092810000|2021-10-13 02:40:10|43079.1|43059.1|43104.1|43084.1|43104.1|43084.1|43079.1|43059.1|12
1634092820000|2021-10-13 02:40:20|43105.3|43085.3|43124.1|43104.1|43124.1|43104.1|43104.1|43084.1|11
1634092830000|2021-10-13 02:40:30|43121.6|43101.6|43119.1|43099.1|43121.6|43101.6|43114.1|43094.1|21
1634092840000|2021-10-13 02:40:40|43120.3|43100.3|43116.6|43096.6|43121.6|43101.6|43116.6|43096.6|2
1634092850000|2021-10-13 02:40:50|43120.3|43100.3|43121.6|43101.6|43121.6|43101.6|43120.3|43100.3|3
1634092860000|2021-10-13 02:41:00|43120.3|43100.3|43121.6|43101.6|43121.6|43101.6|43120.3|43100.3|4
1634092870000|2021-10-13 02:41:10|43120.3|43100.3|43120.3|43100.3|43124.1|43104.1|43120.3|43100.3|9
1634092880000|2021-10-13 02:41:20|43121.6|43101.6|43122.8|43102.8|43125.3|43105.3|43121.6|43101.6|5
1634092890000|2021-10-13 02:41:30|43120.3|43100.3|43121.6|43101.6|43121.6|43101.6|43117.8|43097.8|4
1634092900000|2021-10-13 02:41:40|43120.3|43100.3|43120.3|43100.3|43120.3|43100.3|43116.6|43096.6|1
1634092910000|2021-10-13 02:41:50|43119.1|43099.1|43114.1|43094.1|43120.3|43100.3|43112.8|43092.8|15
1634092920000|2021-10-13 02:42:00|43116.6|43096.6|43116.6|43096.6|43116.6|43096.6|43114.1|43094.1|5
1634092930000|2021-10-13 02:42:10|43111.6|43091.6|43111.6|43091.6|43114.1|43094.1|43111.6|43091.6|8
1634092940000|2021-10-13 02:42:20|43109.1|43089.1|43107.8|43087.8|43109.1|43089.1|43104.1|43084.1|7
1634092950000|2021-10-13 02:42:30|43109|43089|43111.6|43091.6|43114.1|43094.1|43109|43089|20
1634092960000|2021-10-13 02:42:40|43110.3|43090.3|43102.8|43082.8|43110.3|43090.3|43102.8|43082.8|13
1634092970000|2021-10-13 02:42:50|43099.1|43079.1|43086.6|43066.6|43099.1|43079.1|43086.6|43066.6|15
1634092980000|2021-10-13 02:43:00|43087.8|43067.8|43109.1|43089.1|43109.1|43089.1|43087.8|43067.8|11
1634092990000|2021-10-13 02:43:10|43114.1|43094.1|43099.1|43079.1|43114.1|43094.1|43099.1|43079.1|11
1634093000000|2021-10-13 02:43:20|43097.8|43077.8|43084.1|43064.1|43097.8|43077.8|43081.6|43061.6|14
1634093010000|2021-10-13 02:43:30|43079.1|43059.1|43080.3|43060.3|43080.3|43060.3|43079.1|43059.1|0
1634093020000|2021-10-13 02:43:40|43079.1|43059.1|43079.1|43059.1|43079.1|43059.1|43076.6|43056.6|4
1634093030000|2021-10-13 02:43:50|43080.3|43060.3|43064.1|43044.1|43081.6|43061.6|43064.1|43044.1|11
1634093040000|2021-10-13 02:44:00|43062.8|43042.8|43080.3|43060.3|43080.3|43060.3|43060.3|43040.3|7
1634093050000|2021-10-13 02:44:10|43079.1|43059.1|43075.3|43055.3|43079.1|43059.1|43074|43054|3
1634093060000|2021-10-13 02:44:20|43072.8|43052.8|43065.3|43045.3|43076.6|43056.6|43065.3|43045.3|4
1634093070000|2021-10-13 02:44:30|43066.6|43046.6|43074.1|43054.1|43074.1|43054.1|43066.6|43046.6|3
1634093080000|2021-10-13 02:44:40|43072.8|43052.8|43069.1|43049.1|43074.1|43054.1|43069.1|43049.1|6
1634093090000|2021-10-13 02:44:50|||||||||11
1634093100000|2021-10-13 02:45:00|43067.8|43047.8|43079.1|43059.1|43079.1|43059.1|43067.8|43047.8|9
1634093110000|2021-10-13 02:45:10|43080.3|43060.3|43092.8|43072.8|43092.8|43072.8|43080.3|43060.3|1
1634093120000|2021-10-13 02:45:20|43090.3|43070.3|43094.1|43074.1|43094.1|43074.1|43086.6|43066.6|10
1634093130000|2021-10-13 02:45:30|43096.6|43076.6|43105.3|43085.3|43105.3|43085.3|43096.6|43076.6|2
1634093140000|2021-10-13 02:45:40|43107.8|43087.8|43116.6|43096.6|43119.1|43099.1|43107.8|43087.8|5
1634093150000|2021-10-13 02:45:50|43115.3|43095.3|43112.8|43092.8|43115.3|43095.3|43112.8|43092.8|0
1634093160000|2021-10-13 02:46:00|43109.1|43089.1|43105.3|43085.3|43109.1|43089.1|43105.3|43085.3|7
1634093170000|2021-10-13 02:46:10|43106.6|43086.6|43114.1|43094.1|43114.1|43094.1|43105.3|43085.3|3
1634093180000|2021-10-13 02:46:20|43115.3|43095.3|43109.1|43089.1|43116.6|43096.6|43109.1|43089.1|24
1634093190000|2021-10-13 02:46:30|43110.3|43090.3|43109.1|43089.1|43110.3|43090.3|43109.1|43089.1|3
1634093200000|2021-10-13 02:46:40|43107.8|43087.8|43111.6|43091.6|43111.6|43091.6|43106.6|43086.6|2
1634093210000|2021-10-13 02:46:50|43112.8|43092.8|43119.1|43099.1|43119.1|43099.1|43112.8|43092.8|7
1634093230000|2021-10-13 02:47:10|43120.3|43100.3|43116.6|43096.6|43120.3|43100.3|43116.6|43096.6|1
1634093240000|2021-10-13 02:47:20|43119.1|43099.1|43119.1|43099.1|43119.1|43099.1|43119.1|43099.1|4
1634093250000|2021-10-13 02:47:30|43117.8|43097.8|43115.3|43095.3|43120.3|43100.3|43115.3|43095.3|3
1634093260000|2021-10-13 02:47:40|43114.1|43094.1|43104.1|43084.1|43114.1|43094.1|43099.1|43079.1|23
1634093270000|2021-10-13 02:47:50|43106.6|43086.6|43131.6|43111.6|43131.6|43111.6|43106.6|43086.6|8
1634093280000|2021-10-13 02:48:00|43132.8|43112.8|43149.1|43129.1|43149.1|43129.1|43132.8|43112.8|9
1634093290000|2021-10-13 02:48:10|43151.6|43131.6|43149.1|43129.1|43152.8|43132.8|43149.1|43129.1|4
1634093300000|2021-10-13 02:48:20|43146.6|43126.6|43152.8|43132.8|43152.8|43132.8|43144.1|43124.1|5
1634093310000|2021-10-13 02:48:30|43151.6|43131.6|43149.1|43129.1|43151.6|43131.6|43149.1|43129.1|6
1634093320000|2021-10-13 02:48:40|43147.8|43127.8|43146.6|43126.6|43151.6|43131.6|43146.6|43126.6|5
1634093330000|2021-10-13 02:48:50|43144.1|43124.1|43149|43129|43149.1|43129.1|43144.1|43124.1|2
1634093340000|2021-10-13 02:49:00|43151.5|43131.5|43151.5|43131.5|43151.5|43131.5|43149|43129|2
1634093350000|2021-10-13 02:49:10|43149|43129|43147.8|43127.8|43149|43129|43146.5|43126.5|1
1634093360000|2021-10-13 02:49:20|43149|43129|43145.3|43125.3|43151.5|43131.5|43145.3|43125.3|4
1634093370000|2021-10-13 02:49:30|43144|43124|43156.5|43136.5|43156.5|43136.5|43142.8|43122.8|17
1634093380000|2021-10-13 02:49:40|43159|43139|43174|43154|43176.5|43156.5|43159|43139|15
1634093390000|2021-10-13 02:49:50|43171.5|43151.5|43174|43154|43174|43154|43169|43149|2
1634093400000|2021-10-13 02:50:00|43175.3|43155.3|43190.3|43170.3|43190.3|43170.3|43174|43154|17
1634093410000|2021-10-13 02:50:10|43194|43174|43206.5|43186.5|43214|43194|43194|43174|27
1634093420000|2021-10-13 02:50:20|43207.8|43187.8|43210.3|43190.3|43216.6|43196.6|43206.5|43186.5|42
1634093430000|2021-10-13 02:50:30|43211.5|43191.5|43201.5|43181.5|43214|43194|43201.5|43181.5|11
1634093440000|2021-10-13 02:50:40|43197.8|43177.8|43196.5|43176.5|43197.8|43177.8|43194|43174|2
1634093450000|2021-10-13 02:50:50|43199|43179|43194|43174|43199|43179|43194|43174|1
1634093460000|2021-10-13 02:51:00|43199|43179|43194|43174|43204|43184|43192.8|43172.8|12
1634093470000|2021-10-13 02:51:10|43195.3|43175.3|43194|43174|43200.3|43180.3|43194|43174|3
1634093480000|2021-10-13 02:51:20|43196.5|43176.5|43191.5|43171.5|43199|43179|43191.5|43171.5|5
1634093490000|2021-10-13 02:51:30|43189.1|43169.1|43196.5|43176.5|43196.5|43176.5|43186.5|43166.5|13
1634093500000|2021-10-13 02:51:40|43194|43174|43200.3|43180.3|43200.3|43180.3|43194|43174|3
1634093510000|2021-10-13 02:51:50|43201.6|43181.6|43199|43179|43206.5|43186.5|43197.8|43177.8|8
1634093520000|2021-10-13 02:52:00|43201.5|43181.5|43214|43194|43214|43194|43201.5|43181.5|6
1634093530000|2021-10-13 02:52:10|43212.8|43192.8|43201.5|43181.5|43212.8|43192.8|43201.5|43181.5|24
1634093540000|2021-10-13 02:52:20|43199|43179|43206.5|43186.5|43206.6|43186.6|43199|43179|7
1634093550000|2021-10-13 02:52:30|43209|43189|43216.5|43196.5|43216.5|43196.5|43209|43189|6
1634093560000|2021-10-13 02:52:40|43214|43194|43219|43199|43219|43199|43214|43194|6
1634093570000|2021-10-13 02:52:50|43221.5|43201.5|43220.3|43200.3|43224|43204|43219|43199|13
1634093580000|2021-10-13 02:53:00|43219|43199|43214|43194|43219|43199|43214|43194|18
1634093590000|2021-10-13 02:53:10|43212.8|43192.8|43214|43194|43214|43194|43211.5|43191.5|2
1634093600000|2021-10-13 02:53:20|43216.5|43196.5|43226.5|43206.5|43230.3|43210.3|43216.5|43196.5|21
1634093610000|2021-10-13 02:53:30|43224|43204|43224|43204|43229|43209|43224|43204|3
1634093620000|2021-10-13 02:53:40|43222.8|43202.8|43217.8|43197.8|43222.8|43202.8|43217.8|43197.8|5
1634093630000|2021-10-13 02:53:50|43216.5|43196.5|43216.5|43196.5|43216.5|43196.5|43216.5|43196.5|2
1634093640000|2021-10-13 02:54:00|43215.3|43195.3|43216.5|43196.5|43216.5|43196.5|43214|43194|1
1634093650000|2021-10-13 02:54:10|43215.3|43195.3|43219|43199|43222.8|43202.8|43214|43194|5
1634093660000|2021-10-13 02:54:20|43216.5|43196.5|43209|43189|43216.5|43196.5|43209|43189|1
1634093670000|2021-10-13 02:54:30|43205.3|43185.3|43209|43189|43209|43189|43205.3|43185.3|6
1634093680000|2021-10-13 02:54:40|43210.3|43190.3|43211.5|43191.5|43211.5|43191.5|43209|43189|19
1634093690000|2021-10-13 02:54:50|43214|43194|43209|43189|43214|43194|43209|43189|4
1634093700000|2021-10-13 02:55:00|43207.8|43187.8|43207.8|43187.8|43209|43189|43204|43184|2
1634093710000|2021-10-13 02:55:10|43209|43189|43214|43194|43214|43194|43209|43189|0
1634093720000|2021-10-13 02:55:20|43212.8|43192.8|43204|43184|43212.8|43192.8|43204|43184|2
1634093730000|2021-10-13 02:55:30|43206.5|43186.5|43201.5|43181.5|43206.5|43186.5|43201.5|43181.5|2
1634093740000|2021-10-13 02:55:40|43199|43179|43191.5|43171.5|43199|43179|43191.5|43171.5|2
1634093750000|2021-10-13 02:55:50|43190.3|43170.3|43189|43169|43190.3|43170.3|43186.5|43166.5|4
1634093760000|2021-10-13 02:56:00|43187.8|43167.8|43204|43184|43205.3|43185.3|43187.8|43167.8|9
1634093770000|2021-10-13 02:56:10|43209|43189|43201.5|43181.5|43209|43189|43201.5|43181.5|1
1634093780000|2021-10-13 02:56:20|43200.3|43180.3|43194|43174|43200.3|43180.3|43194|43174|2
1634093790000|2021-10-13 02:56:30|43191.5|43171.5|43189|43169|43191.5|43171.5|43189|43169|11
1634093800000|2021-10-13 02:56:40|43184|43164|43186.5|43166.5|43186.5|43166.5|43181.5|43161.5|13
1634093810000|2021-10-13 02:56:50|43187.8|43167.8|43194|43174|43194|43174|43187.8|43167.8|4
1634093820000|2021-10-13 02:57:00|43195.3|43175.3|43197.8|43177.8|43197.8|43177.8|43194|43174|1
1634093830000|2021-10-13 02:57:10|43199|43179|43214.1|43194.1|43214.1|43194.1|43199|43179|3
1634093840000|2021-10-13 02:57:20|43216.6|43196.6|43215.3|43195.3|43217.8|43197.8|43215.3|43195.3|1
1634093850000|2021-10-13 02:57:30|43214|43194|43209|43189|43214|43194|43209|43189|1
1634093860000|2021-10-13 02:57:40|43204|43184|43202.8|43182.8|43204|43184|43202.8|43182.8|2
1634093870000|2021-10-13 02:57:50|43199|43179|43200.3|43180.3|43200.3|43180.3|43196.5|43176.5|4
1634093880000|2021-10-13 02:58:00|43199|43179|43199|43179|43199|43179|43199|43179|1
1634093890000|2021-10-13 02:58:10|43197.8|43177.8|43194|43174|43197.8|43177.8|43194|43174|2
1634093900000|2021-10-13 02:58:20|43191.5|43171.5|43194|43174|43194|43174|43191.5|43171.5|3
1634093910000|2021-10-13 02:58:30|43195.3|43175.3|43199|43179|43199|43179|43195.3|43175.3|2
1634093920000|2021-10-13 02:58:40|43200.3|43180.3|43200.3|43180.3|43200.3|43180.3|43200.3|43180.3|0
1634093930000|2021-10-13 02:58:50|43202.8|43182.8|43201.5|43181.5|43204|43184|43201.5|43181.5|0
1634093940000|2021-10-13 02:59:00|43202.8|43182.8|43204|43184|43204|43184|43201.5|43181.5|0
1634093950000|2021-10-13 02:59:10|43199|43179|43194|43174|43199|43179|43194|43174|5
1634093960000|2021-10-13 02:59:20|||||||||1
1634093970000|2021-10-13 02:59:30|43192.8|43172.8|43191.5|43171.5|43192.8|43172.8|43191.5|43171.5|0
1634093980000|2021-10-13 02:59:40|43189|43169|43189|43169|43189|43169|43189|43169|0
1634093990000|2021-10-13 02:59:50|43187.8|43167.8|43189|43169|43189|43169|43186.5|43166.5|2
1634094000000|2021-10-13 03:00:00|43191.5|43171.5|43207.8|43187.8|43209|43189|43191.5|43171.5|7
1634094010000|2021-10-13 03:00:10|43206.5|43186.5|43205.3|43185.3|43209|43189|43205.3|43185.3|0
1634094020000|2021-10-13 03:00:20|43209|43189|43202.8|43182.8|43209|43189|43202.8|43182.8|2
1634094030000|2021-10-13 03:00:30|43204|43184|43199|43179|43204|43184|43199|43179|0
1634094040000|2021-10-13 03:00:40|43194|43174|43189|43169|43194|43174|43189|43169|5
1634094050000|2021-10-13 03:00:50|43186.5|43166.5|43176.5|43156.5|43186.5|43166.5|43176.5|43156.5|10
1634094060000|2021-10-13 03:01:00|43175.3|43155.3|43191.5|43171.5|43191.5|43171.5|43175.3|43155.3|16
1634094070000|2021-10-13 03:01:10|43194|43174|43204|43184|43204|43184|43194|43174|2
1634094080000|2021-10-13 03:01:20|43202.8|43182.8|43201.5|43181.5|43202.8|43182.8|43201.5|43181.5|2
1634094090000|2021-10-13 03:01:30|43200.3|43180.3|43199|43179|43201.5|43181.5|43199|43179|2
1634094100000|2021-10-13 03:01:40|43200.3|43180.3|43201.6|43181.6|43201.6|43181.6|43199|43179|0
1634094110000|2021-10-13 03:01:50|43204|43184|43204|43184|43204|43184|43201.5|43181.5|4
1634094120000|2021-10-13 03:02:00|43205.3|43185.3|43217.8|43197.8|43217.8|43197.8|43205.3|43185.3|4
1634094130000|2021-10-13 03:02:10|43219|43199|43224|43204|43226.5|43206.5|43219|43199|6
1634094140000|2021-10-13 03:02:20|43225.3|43205.3|43226.5|43206.5|43229|43209|43225.3|43205.3|4
1634094150000|2021-10-13 03:02:30|43224|43204|43219|43199|43224|43204|43219|43199|5
1634094160000|2021-10-13 03:02:40|43214|43194|43211.5|43191.5|43214|43194|43211.5|43191.5|2
1634094170000|2021-10-13 03:02:50|43210.3|43190.3|43212.8|43192.8|43214|43194|43209|43189|2
1634094180000|2021-10-13 03:03:00|43211.5|43191.5|43214|43194|43214|43194|43211.5|43191.5|0
1634094190000|2021-10-13 03:03:10|43211.6|43191.6|43209|43189|43211.6|43191.6|43209|43189|0
1634094200000|2021-10-13 03:03:20|43214|43194|43206.5|43186.5|43214|43194|43206.5|43186.5|0
1634094210000|2021-10-13 03:03:30|43207.8|43187.8|43204|43184|43209|43189|43204|43184|0
1634094220000|2021-10-13 03:03:40|43205.3|43185.3|43207.8|43187.8|43207.8|43187.8|43205.3|43185.3|2
1634094230000|2021-10-13 03:03:50|43209|43189|43211.5|43191.5|43215.3|43195.3|43209|43189|21
1634094240000|2021-10-13 03:04:00|43212.8|43192.8|43214|43194|43214|43194|43211.5|43191.5|1
1634094250000|2021-10-13 03:04:10|43216.5|43196.5|43234|43214|43234|43214|43216.5|43196.5|7
1634094260000|2021-10-13 03:04:20|43235.3|43215.3|43234|43214|43239|43219|43234|43214|4
1634094270000|2021-10-13 03:04:30|43235.3|43215.3|43240.3|43220.3|43241.5|43221.5|43235.3|43215.3|8
1634094280000|2021-10-13 03:04:40|43235.3|43215.3|43229|43209|43235.3|43215.3|43229|43209|3
1634094290000|2021-10-13 03:04:50|43224|43204|43219|43199|43224|43204|43219|43199|1
1634094300000|2021-10-13 03:05:00|43216.5|43196.5|43219|43199|43219|43199|43214|43194|2
1634094310000|2021-10-13 03:05:10|43221.5|43201.5|43234|43214|43234|43214|43221.5|43201.5|8
1634094320000|2021-10-13 03:05:20|43235.3|43215.3|43235.3|43215.3|43235.3|43215.3|43235.3|43215.3|3
1634094330000|2021-10-13 03:05:30|43239|43219|43234|43214|43239|43219|43231.5|43211.5|2
1634094340000|2021-10-13 03:05:40|43235.3|43215.3|43236.5|43216.5|43236.5|43216.5|43231.5|43211.5|4
1634094350000|2021-10-13 03:05:50|43239|43219|43239|43219|43239|43219|43239|43219|1
1634094360000|2021-10-13 03:06:00|43237.8|43217.8|43246.5|43226.5|43246.5|43226.5|43237.8|43217.8|5
1634094370000|2021-10-13 03:06:10|43249|43229|43251.5|43231.5|43252.8|43232.8|43249|43229|5
1634094380000|2021-10-13 03:06:20|||||||||2
1634094390000|2021-10-13 03:06:30|43254|43234|43254|43234|43254|43234|43254|43234|2
1634094400000|2021-10-13 03:06:40|43255.3|43235.3|43256.5|43236.5|43261.5|43241.5|43255.3|43235.3|23
1634094410000|2021-10-13 03:06:50|43259|43239|43254|43234|43259|43239|43254|43234|6
1634094420000|2021-10-13 03:07:00|||||||||1
1634094430000|2021-10-13 03:07:10|43251.5|43231.5|43251.5|43231.5|43251.5|43231.5|43251.5|43231.5|3
1634094440000|2021-10-13 03:07:20|43250.3|43230.3|43249|43229|43250.3|43230.3|43249|43229|0
1634094450000|2021-10-13 03:07:30|43251.5|43231.5|43249|43229|43254|43234|43246.5|43226.5|0
1634094460000|2021-10-13 03:07:40|43251.5|43231.5|43254.1|43234.1|43254.1|43234.1|43251.5|43231.5|5
1634094470000|2021-10-13 03:07:50|43255.3|43235.3|43264|43244|43264|43244|43254|43234|1
1634094480000|2021-10-13 03:08:00|43269|43249|43269|43249|43269|43249|43269|43249|1
1634094490000|2021-10-13 03:08:10|43266.5|43246.5|43264|43244|43269|43249|43264|43244|1
1634094500000|2021-10-13 03:08:20|43266.5|43246.5|43266.6|43246.6|43269|43249|43266.5|43246.5|0
1634094510000|2021-10-13 03:08:30|43269|43249|43264|43244|43269|43249|43264|43244|0
1634094520000|2021-10-13 03:08:40|43260.3|43240.3|43255.3|43235.3|43260.3|43240.3|43255.3|43235.3|5
1634094530000|2021-10-13 03:08:50|43257.8|43237.8|43269|43249|43274|43254|43257.8|43237.8|5
1634094540000|2021-10-13 03:09:00|43270.3|43250.3|43269|43249|43270.3|43250.3|43269|43249|1
1634094550000|2021-10-13 03:09:10|43270.3|43250.3|43281.5|43261.5|43281.5|43261.5|43270.3|43250.3|12
1634094560000|2021-10-13 03:09:20|43279|43259|43284|43264|43284|43264|43279|43259|2
1634094570000|2021-10-13 03:09:30|43286.5|43266.5|43289|43269|43289|43269|43286.5|43266.5|5
1634094580000|2021-10-13 03:09:40|43286.5|43266.5|43284|43264|43286.5|43266.5|43282.8|43262.8|0
1634094590000|2021-10-13 03:09:50|43281.6|43261.6|43276.5|43256.5|43281.6|43261.6|43274|43254|22
1634094600000|2021-10-13 03:10:00|43279|43259|43280.3|43260.3|43281.6|43261.6|43279|43259|8
1634094610000|2021-10-13 03:10:10|43279|43259|43274|43254|43279|43259|43274|43254|1
1634094620000|2021-10-13 03:10:20|43275.3|43255.3|43276.5|43256.5|43284|43264|43275.3|43255.3|4
1634094630000|2021-10-13 03:10:30|43274|43254|43274|43254|43274|43254|43274|43254|5
1634094640000|2021-10-13 03:10:40|43271.5|43251.5|43271.5|43251.5|43271.5|43251.5|43271.5|43251.5|0
1634094650000|2021-10-13 03:10:50|43270.2|43250.2|43269|43249|43270.2|43250.2|43269|43249|1
1634094660000|2021-10-13 03:11:00|43267.7|43247.7|43267.8|43247.8|43267.8|43247.8|43266.5|43246.5|4
1634094670000|2021-10-13 03:11:10|43266.5|43246.5|43267.8|43247.8|43267.8|43247.8|43266.5|43246.5|0
1634094680000|2021-10-13 03:11:20|43271.5|43251.5|43272.7|43252.7|43272.7|43252.7|43270.2|43250.2|4
1634094690000|2021-10-13 03:11:30|43274|43254|43274|43254|43274|43254|43274|43254|2
1634094700000|2021-10-13 03:11:40|43270.3|43250.3|43277.8|43257.8|43277.8|43257.8|43270.3|43250.3|0
1634094710000|2021-10-13 03:11:50|43276.5|43256.5|43279|43259|43279|43259|43274|43254|1
1634094720000|2021-10-13 03:12:00|43280.3|43260.3|43284|43264|43286.5|43266.5|43280.3|43260.3|3
1634094730000|2021-10-13 03:12:10|43282.8|43262.8|43286.5|43266.5|43286.5|43266.5|43281.5|43261.5|1
1634094740000|2021-10-13 03:12:20|43289|43269|43289|43269|43289|43269|43289|43269|4
1634094750000|2021-10-13 03:12:30|43286.5|43266.5|43286.5|43266.5|43286.5|43266.5|43286.5|43266.5|2
1634094760000|2021-10-13 03:12:40|43284|43264|43289|43269|43289|43269|43284|43264|2
1634094770000|2021-10-13 03:12:50|43291.5|43271.5|43289|43269|43291.5|43271.5|43289|43269|2
1634094780000|2021-10-13 03:13:00|43290.3|43270.3|43287.8|43267.8|43290.3|43270.3|43284|43264|4
1634094790000|2021-10-13 03:13:10|43289|43269|43284|43264|43289|43269|43284|43264|1
1634094800000|2021-10-13 03:13:20|43289|43269|43331.5|43311.5|43332.8|43312.8|43289|43269|33
1634094810000|2021-10-13 03:13:30|43329|43309|43339|43319|43342.8|43322.8|43329|43309|61
1634094820000|2021-10-13 03:13:40|43337.7|43317.7|43336.5|43316.5|43337.7|43317.7|43336.5|43316.5|5
1634094830000|2021-10-13 03:13:50|43340.3|43320.3|43332.8|43312.8|43340.3|43320.3|43332.8|43312.8|9
1634094840000|2021-10-13 03:14:00|43330.2|43310.2|43329|43309|43334|43314|43329|43309|17
1634094850000|2021-10-13 03:14:10|43331.5|43311.5|43331.5|43311.5|43334|43314|43331.5|43311.5|7
1634094860000|2021-10-13 03:14:20|43329|43309|43329|43309|43329|43309|43329|43309|0
1634094870000|2021-10-13 03:14:30|43330.3|43310.3|43329|43309|43331.5|43311.5|43329|43309|1
1634094880000|2021-10-13 03:14:40|43334|43314|43331.5|43311.5|43334|43314|43331.5|43311.5|13
1634094890000|2021-10-13 03:14:50|43330.2|43310.2|43329|43309|43330.2|43310.2|43329|43309|1
1634094900000|2021-10-13 03:15:00|43327.8|43307.8|43331.5|43311.5|43331.5|43311.5|43326.5|43306.5|11
1634094910000|2021-10-13 03:15:10|43336.5|43316.5|43340.3|43320.3|43340.3|43320.3|43336.5|43316.5|5
1634094920000|2021-10-13 03:15:20|43339|43319|43329|43309|43339|43319|43329|43309|4
1634094930000|2021-10-13 03:15:30|43325.3|43305.3|43326.5|43306.5|43327.7|43307.7|43324|43304|8
1634094950000|2021-10-13 03:15:50|43325.2|43305.2|43321.5|43301.5|43325.2|43305.2|43321.5|43301.5|4
1634094960000|2021-10-13 03:16:00|43320.2|43300.2|43315.2|43295.2|43320.2|43300.2|43315.2|43295.2|3
1634094970000|2021-10-13 03:16:10|43312.7|43292.7|43312.7|43292.7|43312.7|43292.7|43311.5|43291.5|4
1634094980000|2021-10-13 03:16:20|43311.5|43291.5|43310.2|43290.2|43311.5|43291.5|43310.2|43290.2|2
1634094990000|2021-10-13 03:16:30|||||||||1
1634095000000|2021-10-13 03:16:40|43311.5|43291.5|43311.5|43291.5|43311.5|43291.5|43311.5|43291.5|1
1634095010000|2021-10-13 03:16:50|43312.8|43292.8|43314|43294|43314|43294|43312.8|43292.8|1
1634095020000|2021-10-13 03:17:00|43315.3|43295.3|43316.5|43296.5|43316.5|43296.5|43315.3|43295.3|0
1634095030000|2021-10-13 03:17:10|43317.7|43297.7|43324|43304|43324|43304|43317.7|43297.7|10
1634095040000|2021-10-13 03:17:20|43325.3|43305.3|43325.3|43305.3|43325.3|43305.3|43325.3|43305.3|0
1634095050000|2021-10-13 03:17:30|43326.6|43306.6|43340.2|43320.2|43340.2|43320.2|43326.6|43306.6|3
1634095060000|2021-10-13 03:17:40|43341.5|43321.5|43354|43334|43354|43334|43340.2|43320.2|15
1634095070000|2021-10-13 03:17:50|43355.3|43335.3|43355.2|43335.2|43359|43339|43354|43334|9
1634095080000|2021-10-13 03:18:00|43356.5|43336.5|43350.2|43330.2|43356.5|43336.5|43350.2|43330.2|4
1634095090000|2021-10-13 03:18:10|43352.7|43332.7|43346.5|43326.5|43352.7|43332.7|43346.5|43326.5|6
1634095100000|2021-10-13 03:18:20|43347.8|43327.8|43347.8|43327.8|43351.5|43331.5|43346.5|43326.5|2
1634095110000|2021-10-13 03:18:30|43349|43329|43349|43329|43351.5|43331.5|43349|43329|2
1634095120000|2021-10-13 03:18:40|43346.5|43326.5|43349|43329|43349|43329|43346.5|43326.5|1
1634095130000|2021-10-13 03:18:50|43347.7|43327.7|43349|43329|43349|43329|43346.5|43326.5|3
1634095140000|2021-10-13 03:19:00|43350.2|43330.2|43349|43329|43351.5|43331.5|43349|43329|12
1634095150000|2021-10-13 03:19:10|43347.7|43327.7|43341.5|43321.5|43347.7|43327.7|43341.5|43321.5|5
1634095160000|2021-10-13 03:19:20|43342.7|43322.7|43345.2|43325.2|43345.2|43325.2|43340.2|43320.2|0
1634095170000|2021-10-13 03:19:30|43344|43324|43344|43324|43345.2|43325.2|43344|43324|1
1634095180000|2021-10-13 03:19:40|43345.3|43325.3|43340.2|43320.2|43345.3|43325.3|43339|43319|9
1634095190000|2021-10-13 03:19:50|43341.5|43321.5|43341.5|43321.5|43341.5|43321.5|43341.5|43321.5|2
1634095200000|2021-10-13 03:20:00|43342.8|43322.8|43346.5|43326.5|43346.5|43326.5|43341.5|43321.5|3
1634095210000|2021-10-13 03:20:10|43345.2|43325.2|43344|43324|43345.2|43325.2|43340.2|43320.2|3
1634095220000|2021-10-13 03:20:20|43346.5|43326.5|43346.5|43326.5|43346.5|43326.5|43344|43324|3
1634095230000|2021-10-13 03:20:30|43344|43324|43345.3|43325.3|43345.3|43325.3|43344|43324|0
1634095240000|2021-10-13 03:20:40|43344|43324|43331.5|43311.5|43344|43324|43331.5|43311.5|8
1634095250000|2021-10-13 03:20:50|43330.2|43310.2|43327.7|43307.7|43330.2|43310.2|43327.7|43307.7|1
1634095260000|2021-10-13 03:21:00|43329|43309|43337.8|43317.8|43337.8|43317.8|43326.5|43306.5|7
1634095270000|2021-10-13 03:21:10|43336.5|43316.5|43337.8|43317.8|43337.8|43317.8|43336.5|43316.5|2
1634095280000|2021-10-13 03:21:20|43335.2|43315.2|43337.7|43317.7|43337.7|43317.7|43335.2|43315.2|1
1634095290000|2021-10-13 03:21:30|43339|43319|43344|43324|43344|43324|43337.7|43317.7|3
1634095300000|2021-10-13 03:21:40|43341.5|43321.5|43339|43319|43344|43324|43339|43319|19
1634095310000|2021-10-13 03:21:50|43340.3|43320.3|43337.7|43317.7|43341.5|43321.5|43337.7|43317.7|3
1634095320000|2021-10-13 03:22:00|43336.5|43316.5|43339|43319|43339|43319|43335.2|43315.2|0
1634095340000|2021-10-13 03:22:20|43340.3|43320.3|43341.5|43321.5|43342.8|43322.8|43340.3|43320.3|3
1634095350000|2021-10-13 03:22:30|43344|43324|43344|43324|43344|43324|43342.7|43322.7|3
1634095360000|2021-10-13 03:22:40|43346.5|43326.5|43346.5|43326.5|43346.5|43326.5|43346.5|43326.5|0
1634095370000|2021-10-13 03:22:50|43344|43324|43339|43319|43344|43324|43339|43319|3
1634095380000|2021-10-13 03:23:00|43337.8|43317.8|43336.5|43316.5|43337.8|43317.8|43336.5|43316.5|3
1634095400000|2021-10-13 03:23:20|43335.2|43315.2|43341.5|43321.5|43344|43324|43334|43314|6
1634095410000|2021-10-13 03:23:30|43342.7|43322.7|43342.7|43322.7|43342.7|43322.7|43342.7|43322.7|2
1634095420000|2021-10-13 03:23:40|43341.5|43321.5|43339|43319|43344|43324|43339|43319|2
1634095430000|2021-10-13 03:23:50|43344|43324|43344|43324|43344|43324|43344|43324|1
1634095440000|2021-10-13 03:24:00|43342.8|43322.8|43339|43319|43342.8|43322.8|43339|43319|2
1634095460000|2021-10-13 03:24:20|43337.7|43317.7|43331.5|43311.5|43337.7|43317.7|43329|43309|5
1634095470000|2021-10-13 03:24:30|43330.3|43310.3|43329|43309|43331.5|43311.5|43329|43309|3
1634095480000|2021-10-13 03:24:40|43330.3|43310.3|43336.5|43316.5|43336.5|43316.5|43330.3|43310.3|2
1634095490000|2021-10-13 03:24:50|43337.8|43317.8|43336.5|43316.5|43339|43319|43336.5|43316.5|4
1634095500000|2021-10-13 03:25:00|43337.8|43317.8|43360.3|43340.3|43360.3|43340.3|43336.5|43316.5|25
1634095510000|2021-10-13 03:25:10|43361.5|43341.5|43364|43344|43364|43344|43361.5|43341.5|2
1634095520000|2021-10-13 03:25:20|43366.5|43346.5|43362.8|43342.8|43366.5|43346.5|43362.8|43342.8|5
1634095530000|2021-10-13 03:25:30|43361.5|43341.5|43346.5|43326.5|43361.5|43341.5|43344|43324|11
1634095540000|2021-10-13 03:25:40|43344|43324|43346.5|43326.5|43346.5|43326.5|43344|43324|1
1634095550000|2021-10-13 03:25:50|43345.3|43325.3|43341.5|43321.5|43345.3|43325.3|43340.2|43320.2|5
1634095560000|2021-10-13 03:26:00|43340.2|43320.2|43336.5|43316.5|43341.5|43321.5|43336.5|43316.5|2
1634095570000|2021-10-13 03:26:10|43339|43319|43334|43314|43340.2|43320.2|43334|43314|4
1634095580000|2021-10-13 03:26:20|43331.5|43311.5|43329|43309|43331.5|43311.5|43329|43309|1
1634095590000|2021-10-13 03:26:30|43330.3|43310.3|43331.5|43311.5|43331.5|43311.5|43329|43309|2
1634095600000|2021-10-13 03:26:40|43329|43309|43326.5|43306.5|43329|43309|43326.5|43306.5|18
1634095610000|2021-10-13 03:26:50|43325.2|43305.2|43330.3|43310.3|43330.3|43310.3|43322.8|43302.8|7
1634095620000|2021-10-13 03:27:00|43331.5|43311.5|43331.5|43311.5|43337.8|43317.8|43331.5|43311.5|10
1634095630000|2021-10-13 03:27:10|43327.7|43307.7|43319|43299|43329|43309|43319|43299|2
1634095640000|2021-10-13 03:27:20|43314|43294|43319|43299|43319|43299|43312.8|43292.8|9
1634095650000|2021-10-13 03:27:30|43321.5|43301.5|43322.8|43302.8|43324|43304|43321.5|43301.5|9
1634095660000|2021-10-13 03:27:40|43325.3|43305.3|43326.5|43306.5|43326.5|43306.5|43322.8|43302.8|5
1634095670000|2021-10-13 03:27:50|43329|43309|43326.5|43306.5|43329|43309|43325.3|43305.3|0
1634095680000|2021-10-13 03:28:00|43327.8|43307.8|43324|43304|43329|43309|43324|43304|5
1634095700000|2021-10-13 03:28:20|43325.3|43305.3|43326.5|43306.5|43326.5|43306.5|43325.3|43305.3|0
1634095710000|2021-10-13 03:28:30|43324|43304|43324|43304|43324|43304|43324|43304|3
1634095720000|2021-10-13 03:28:40|43326.5|43306.5|43326.5|43306.5|43326.5|43306.5|43326.5|43306.5|1
1634095730000|2021-10-13 03:28:50|43329|43309|43329|43309|43329|43309|43329|43309|3
1634095740000|2021-10-13 03:29:00|43331.5|43311.5|43332.7|43312.7|43332.7|43312.7|43331.5|43311.5|3
1634095750000|2021-10-13 03:29:10|43331.5|43311.5|43332.7|43312.7|43332.7|43312.7|43331.5|43311.5|1
1634095760000|2021-10-13 03:29:20|43331.5|43311.5|43329|43309|43331.5|43311.5|43329|43309|3
1634095770000|2021-10-13 03:29:30|43330.2|43310.2|43332.8|43312.8|43332.8|43312.8|43330.2|43310.2|6
1634095780000|2021-10-13 03:29:40|43331.5|43311.5|43329|43309|43331.5|43311.5|43329|43309|1
1634095790000|2021-10-13 03:29:50|43330.2|43310.2|43331.5|43311.5|43332.8|43312.8|43329|43309|2
1634095800000|2021-10-13 03:30:00|43332.8|43312.8|43335.3|43315.3|43335.3|43315.3|43329|43309|6
1634095810000|2021-10-13 03:30:10|43336.5|43316.5|43340.3|43320.3|43340.3|43320.3|43336.5|43316.5|2
1634095820000|2021-10-13 03:30:20|43337.8|43317.8|43337.8|43317.8|43337.8|43317.8|43337.8|43317.8|1
1634095830000|2021-10-13 03:30:30|43340.3|43320.3|43344|43324|43344|43324|43340.3|43320.3|4
1634095840000|2021-10-13 03:30:40|43345.3|43325.3|43345.3|43325.3|43346.5|43326.5|43345.3|43325.3|1
1634095850000|2021-10-13 03:30:50|43345.2|43325.2|43345.2|43325.2|43345.2|43325.2|43345.2|43325.2|1
1634095860000|2021-10-13 03:31:00|43344|43324|43344|43324|43345.3|43325.3|43344|43324|3
1634095870000|2021-10-13 03:31:10|43340.2|43320.2|43349|43329|43349|43329|43340.2|43320.2|8
1634095880000|2021-10-13 03:31:20|43350.3|43330.3|43349|43329|43350.3|43330.3|43349|43329|9
1634095890000|2021-10-13 03:31:30|43350.3|43330.3|43349|43329|43350.3|43330.3|43349|43329|1
1634095900000|2021-10-13 03:31:40|43347.8|43327.8|43347.7|43327.7|43347.8|43327.8|43346.5|43326.5|2
1634095920000|2021-10-13 03:32:00|43346.5|43326.5|43344|43324|43346.5|43326.5|43344|43324|1
1634095940000|2021-10-13 03:32:20|43345.3|43325.3|43344|43324|43346.5|43326.5|43344|43324|3
1634095960000|2021-10-13 03:32:40|43346.5|43326.5|43346.5|43326.5|43346.5|43326.5|43346.5|43326.5|0
1634095970000|2021-10-13 03:32:50|43344|43324|43344|43324|43344|43324|43344|43324|1
1634095980000|2021-10-13 03:33:00|43345.3|43325.3|43346.5|43326.5|43346.5|43326.5|43345.3|43325.3|0
1634095990000|2021-10-13 03:33:10|||||||||1
1634096010000|2021-10-13 03:33:30|43347.8|43327.8|43344|43324|43347.8|43327.8|43344|43324|2
1634096020000|2021-10-13 03:33:40|43346.5|43326.5|43346.5|43326.5|43347.8|43327.8|43344|43324|0
1634096030000|2021-10-13 03:33:50|||||||||1
1634096040000|2021-10-13 03:34:00|43344|43324|43347.8|43327.8|43347.8|43327.8|43344|43324|1
1634096050000|2021-10-13 03:34:10|43350.3|43330.3|43356.5|43336.5|43356.5|43336.5|43350.3|43330.3|15
1634096070000|2021-10-13 03:34:30|43354|43334|43354|43334|43354|43334|43354|43334|2
1634096080000|2021-10-13 03:34:40|||||||||1
1634096090000|2021-10-13 03:34:50|||||||||1
1634096120000|2021-10-13 03:35:20|||||||||1
1634096140000|2021-10-13 03:35:40|||||||||1
1634096160000|2021-10-13 03:36:00|43355.3|43335.3|43354|43334|43355.3|43335.3|43351.5|43331.5|3
1634096170000|2021-10-13 03:36:10|43355.3|43335.3|43356.5|43336.5|43356.5|43336.5|43355.3|43335.3|0
1634096180000|2021-10-13 03:36:20|43359|43339|43354|43334|43359|43339|43354|43334|2
1634096200000|2021-10-13 03:36:40|43357.7|43337.7|43356.5|43336.5|43357.7|43337.7|43356.5|43336.5|10
1634096220000|2021-10-13 03:37:00|43355.3|43335.3|43352.8|43332.8|43355.3|43335.3|43352.8|43332.8|5
1634096230000|2021-10-13 03:37:10|43351.5|43331.5|43351.5|43331.5|43351.5|43331.5|43351.5|43331.5|1
1634096240000|2021-10-13 03:37:20|||||||||1
1634096250000|2021-10-13 03:37:30|43350.3|43330.3|43347.7|43327.7|43350.3|43330.3|43347.7|43327.7|9
1634096260000|2021-10-13 03:37:40|43347.8|43327.8|43346.5|43326.5|43347.8|43327.8|43346.5|43326.5|0
1634096270000|2021-10-13 03:37:50|43345.2|43325.2|43345.2|43325.2|43345.2|43325.2|43345.2|43325.2|4
1634096280000|2021-10-13 03:38:00|43346.5|43326.5|43341.5|43321.5|43346.5|43326.5|43341.5|43321.5|3
1634096290000|2021-10-13 03:38:10|43339|43319|43339|43319|43339|43319|43339|43319|0
1634096300000|2021-10-13 03:38:20|43337.8|43317.8|43336.5|43316.5|43337.8|43317.8|43335.2|43315.2|3
1634096310000|2021-10-13 03:38:30|43335.2|43315.2|43336.5|43316.5|43336.5|43316.5|43335.2|43315.2|0
1634096320000|2021-10-13 03:38:40|||||||||1
1634096330000|2021-10-13 03:38:50|43335.2|43315.2|43335.2|43315.2|43336.5|43316.5|43335.2|43315.2|1
1634096340000|2021-10-13 03:39:00|43336.5|43316.5|43336.5|43316.5|43336.5|43316.5|43336.5|43316.5|6
1634096360000|2021-10-13 03:39:20|43339|43319|43339|43319|43339|43319|43339|43319|0
1634096370000|2021-10-13 03:39:30|43340.3|43320.3|43344|43324|43344|43324|43340.3|43320.3|0
1634096380000|2021-10-13 03:39:40|43342.7|43322.7|43344|43324|43344|43324|43342.7|43322.7|0
1634096390000|2021-10-13 03:39:50|||||||||1
1634096420000|2021-10-13 03:40:20|||||||||1
1634096440000|2021-10-13 03:40:40|43341.5|43321.5|43341.5|43321.5|43341.5|43321.5|43341.5|43321.5|1
1634096450000|2021-10-13 03:40:50|43344|43324|43344|43324|43344|43324|43344|43324|0
1634096480000|2021-10-13 03:41:20|43342.7|43322.7|43331.5|43311.5|43342.7|43322.7|43331.5|43311.5|11
1634096490000|2021-10-13 03:41:30|43326.5|43306.5|43329|43309|43331.5|43311.5|43326.5|43306.5|7
1634096500000|2021-10-13 03:41:40|43326.5|43306.5|43326.5|43306.5|43326.5|43306.5|43326.5|43306.5|1
1634096510000|2021-10-13 03:41:50|43328.9|43308.9|43331.5|43311.5|43331.5|43311.5|43328.9|43308.9|3
1634096520000|2021-10-13 03:42:00|43326.5|43306.5|43326.5|43306.5|43326.5|43306.5|43326.5|43306.5|2
1634096530000|2021-10-13 03:42:10|43327.7|43307.7|43326.5|43306.5|43329|43309|43326.5|43306.5|1
1634096560000|2021-10-13 03:42:40|||||||||1
1634096570000|2021-10-13 03:42:50|||||||||2
1634096580000|2021-10-13 03:43:00|43325.3|43305.3|43321.5|43301.5|43325.3|43305.3|43321.5|43301.5|4
1634096590000|2021-10-13 03:43:10|||||||||1
1634096600000|2021-10-13 03:43:20|||||||||1
1634096630000|2021-10-13 03:43:50|||||||||1
1634096650000|2021-10-13 03:44:10|43324|43304|43324|43304|43324|43304|43324|43304|1
1634096660000|2021-10-13 03:44:20|43322.8|43302.8|43321.5|43301.5|43322.8|43302.8|43321.5|43301.5|8
1634096670000|2021-10-13 03:44:30|43319|43299|43321.5|43301.5|43321.5|43301.5|43319|43299|2
1634096680000|2021-10-13 03:44:40|||||||||2
1634096690000|2021-10-13 03:44:50|43320.3|43300.3|43320.3|43300.3|43320.3|43300.3|43320.3|43300.3|0
1634096700000|2021-10-13 03:45:00|43319|43299|43314|43294|43320.3|43300.3|43314|43294|7
1634096710000|2021-10-13 03:45:10|43310.3|43290.3|43309|43289|43310.3|43290.3|43309|43289|1
1634096720000|2021-10-13 03:45:20|43307.7|43287.7|43307.7|43287.7|43307.7|43287.7|43307.7|43287.7|2
1634096730000|2021-10-13 03:45:30|||||||||1
1634096750000|2021-10-13 03:45:50|43306.4|43286.4|43307.7|43287.7|43307.7|43287.7|43306.4|43286.4|3
1634096770000|2021-10-13 03:46:10|43306.5|43286.5|43305.2|43285.2|43306.5|43286.5|43305.2|43285.2|2
1634096780000|2021-10-13 03:46:20|43304|43284|43304|43284|43304|43284|43304|43284|1
1634096790000|2021-10-13 03:46:30|43306.5|43286.5|43306.5|43286.5|43309|43289|43306.5|43286.5|9
1634096800000|2021-10-13 03:46:40|43305.3|43285.3|43297.8|43277.8|43305.3|43285.3|43297.8|43277.8|18
1634096820000|2021-10-13 03:47:00|43300.2|43280.2|43300.2|43280.2|43300.2|43280.2|43300.2|43280.2|22
1634096830000|2021-10-13 03:47:10|43299|43279|43292.7|43272.7|43299|43279|43292.7|43272.7|22
1634096840000|2021-10-13 03:47:20|43285.2|43265.2|43285.2|43265.2|43285.2|43265.2|43285.2|43265.2|5
1634096850000|2021-10-13 03:47:30|43272.7|43252.7|43265.2|43245.2|43272.7|43252.7|43265.2|43245.2|18
1634096860000|2021-10-13 03:47:40|43266.5|43246.5|43271.5|43251.5|43271.5|43251.5|43266.5|43246.5|2
1634096870000|2021-10-13 03:47:50|||||||||1
1634096880000|2021-10-13 03:48:00|||||||||1
1634096900000|2021-10-13 03:48:20|43269|43249|43271.5|43251.5|43271.5|43251.5|43269|43249|7
1634096910000|2021-10-13 03:48:30|43267.7|43247.7|43269|43249|43274|43254|43267.7|43247.7|2
1634096920000|2021-10-13 03:48:40|43267.7|43247.7|43271.5|43251.5|43271.5|43251.5|43267.7|43247.7|1
1634096930000|2021-10-13 03:48:50|43270.2|43250.2|43270.2|43250.2|43270.2|43250.2|43270.2|43250.2|1
1634096940000|2021-10-13 03:49:00|43271.5|43251.5|43271.5|43251.5|43271.5|43251.5|43271.5|43251.5|2
1634096950000|2021-10-13 03:49:10|43270.2|43250.2|43270.2|43250.2|43271.5|43251.5|43270.2|43250.2|3
1634096960000|2021-10-13 03:49:20|43269|43249|43267.7|43247.7|43269|43249|43267.7|43247.7|2
1634096990000|2021-10-13 03:49:50|43270.2|43250.2|43270.2|43250.2|43270.2|43250.2|43270.2|43250.2|1
1634097000000|2021-10-13 03:50:00|43271.5|43251.5|43269|43249|43271.5|43251.5|43269|43249|4
1634097010000|2021-10-13 03:50:10|43270.2|43250.2|43271.5|43251.5|43271.5|43251.5|43270.2|43250.2|1
1634097020000|2021-10-13 03:50:20|43274|43254|43274|43254|43274|43254|43274|43254|0
1634097070000|2021-10-13 03:51:10|43272.7|43252.7|43271.5|43251.5|43272.7|43252.7|43271.5|43251.5|0
1634097100000|2021-10-13 03:51:40|43272.7|43252.7|43272.7|43252.7|43272.7|43252.7|43272.7|43252.7|2
1634097110000|2021-10-13 03:51:50|||||||||2
1634097180000|2021-10-13 03:53:00|43271.5|43251.5|43271.4|43251.4|43271.5|43251.5|43271.4|43251.4|4
1634097200000|2021-10-13 03:53:20|43272.7|43252.7|43272.7|43252.7|43272.7|43252.7|43272.7|43252.7|0
1634097290000|2021-10-13 03:54:50|43274|43254|43274|43254|43274|43254|43274|43254|3
1634097310000|2021-10-13 03:55:10|43275.2|43255.2|43276.5|43256.5|43276.5|43256.5|43275.2|43255.2|0
1634097320000|2021-10-13 03:55:20|43279|43259|43279|43259|43279|43259|43279|43259|0
1634097330000|2021-10-13 03:55:30|43277.7|43257.7|43276.5|43256.5|43279|43259|43276.5|43256.5|0
1634097340000|2021-10-13 03:55:40|43278.9|43258.9|43280.2|43260.2|43280.2|43260.2|43278.9|43258.9|2
1634097360000|2021-10-13 03:56:00|||||||||2
1634097380000|2021-10-13 03:56:20|43275.2|43255.2|43279|43259|43279|43259|43275.2|43255.2|2
1634097390000|2021-10-13 03:56:30|||||||||1
1634097400000|2021-10-13 03:56:40|43276.5|43256.5|43275.2|43255.2|43276.5|43256.5|43275.2|43255.2|4
1634097410000|2021-10-13 03:56:50|43273.9|43253.9|43275.2|43255.2|43275.2|43255.2|43273.9|43253.9|1
1634097420000|2021-10-13 03:57:00|43276.5|43256.5|43276.5|43256.5|43276.5|43256.5|43276.5|43256.5|0
1634097450000|2021-10-13 03:57:30|43275.2|43255.2|43275.2|43255.2|43275.2|43255.2|43275.2|43255.2|1
1634097470000|2021-10-13 03:57:50|43276.5|43256.5|43274|43254|43276.5|43256.5|43274|43254|5
1634097540000|2021-10-13 03:59:00|43276.4|43256.4|43279|43259|43279|43259|43276.4|43256.4|2
1634097550000|2021-10-13 03:59:10|43282.7|43262.7|43286.5|43266.5|43286.5|43266.5|43282.7|43262.7|1
1634097560000|2021-10-13 03:59:20|43287.7|43267.7|43290.3|43270.3|43290.3|43270.3|43287.7|43267.7|3
1634097570000|2021-10-13 03:59:30|43289|43269|43286.5|43266.5|43289|43269|43286.5|43266.5|3
1634097590000|2021-10-13 03:59:50|43287.7|43267.7|43287.7|43267.7|43287.7|43267.7|43287.7|43267.7|0
1634097620000|2021-10-13 04:00:20|43290.3|43270.3|43299|43279|43299|43279|43290.3|43270.3|6
1634097630000|2021-10-13 04:00:30|43301.5|43281.5|43301.5|43281.5|43301.5|43281.5|43299|43279|3
1634097640000|2021-10-13 04:00:40|43299|43279|43296.4|43276.4|43299|43279|43296.4|43276.4|2
1634097650000|2021-10-13 04:00:50|43297.7|43277.7|43297.7|43277.7|43297.7|43277.7|43297.7|43277.7|1
1634097660000|2021-10-13 04:01:00|43296.4|43276.4|43296.4|43276.4|43297.7|43277.7|43296.4|43276.4|1
1634097670000|2021-10-13 04:01:10|43297.7|43277.7|43297.7|43277.7|43297.7|43277.7|43296.4|43276.4|0
1634097690000|2021-10-13 04:01:30|43296.4|43276.4|43296.4|43276.4|43296.4|43276.4|43296.4|43276.4|1
1634097700000|2021-10-13 04:01:40|43297.7|43277.7|43296.4|43276.4|43297.7|43277.7|43296.4|43276.4|1
1634097710000|2021-10-13 04:01:50|43297.7|43277.7|43297.7|43277.7|43297.7|43277.7|43297.7|43277.7|0
1634097720000|2021-10-13 04:02:00|43296.5|43276.5|43295.2|43275.2|43296.5|43276.5|43295.2|43275.2|1
1634097740000|2021-10-13 04:02:20|43297.7|43277.7|43297.7|43277.7|43297.7|43277.7|43297.7|43277.7|0
1634097780000|2021-10-13 04:03:00|43295.2|43275.2|43296.5|43276.5|43296.5|43276.5|43295.2|43275.2|1
1634097800000|2021-10-13 04:03:20|43295.2|43275.2|43295.2|43275.2|43295.2|43275.2|43295.2|43275.2|0
1634097820000|2021-10-13 04:03:40|43292.7|43272.7|43292.7|43272.7|43292.7|43272.7|43292.7|43272.7|2
1634097840000|2021-10-13 04:04:00|||||||||1
1634097870000|2021-10-13 04:04:30|43296.5|43276.5|43296.5|43276.5|43296.5|43276.5|43296.5|43276.5|0
1634097890000|2021-10-13 04:04:50|43295.2|43275.2|43295.2|43275.2|43295.2|43275.2|43295.2|43275.2|0
1634097900000|2021-10-13 04:05:00|43296.5|43276.5|43296.5|43276.5|43296.5|43276.5|43296.5|43276.5|1
1634097940000|2021-10-13 04:05:40|43299|43279|43290.2|43270.2|43299|43279|43286.4|43266.4|19
1634097950000|2021-10-13 04:05:50|43292.7|43272.7|43290.2|43270.2|43294|43274|43290.2|43270.2|7
1634097960000|2021-10-13 04:06:00|43309|43289|43314|43294|43314|43294|43309|43289|13
1634097970000|2021-10-13 04:06:10|43317.7|43297.7|43320.2|43300.2|43320.2|43300.2|43317.7|43297.7|4
1634097980000|2021-10-13 04:06:20|43321.5|43301.5|43336.5|43316.5|43337.7|43317.7|43321.5|43301.5|67
1634097990000|2021-10-13 04:06:30|43339|43319|43341.5|43321.5|43341.5|43321.5|43339|43319|10
1634098000000|2021-10-13 04:06:40|43340.2|43320.2|43341.5|43321.5|43342.7|43322.7|43340.2|43320.2|1
1634098010000|2021-10-13 04:06:50|43345.2|43325.2|43345.2|43325.2|43345.2|43325.2|43345.2|43325.2|1
1634098020000|2021-10-13 04:07:00|||||||||2
1634098030000|2021-10-13 04:07:10|43346.5|43326.5|43346.5|43326.5|43346.5|43326.5|43346.5|43326.5|4
1634098050000|2021-10-13 04:07:30|43347.7|43327.7|43347.7|43327.7|43347.7|43327.7|43347.7|43327.7|0
1634098060000|2021-10-13 04:07:40|43349|43329|43349|43329|43349|43329|43349|43329|2
1634098070000|2021-10-13 04:07:50|43347.7|43327.7|43349|43329|43349|43329|43347.7|43327.7|1
1634098090000|2021-10-13 04:08:10|43354|43334|43354|43334|43354|43334|43354|43334|5
1634098100000|2021-10-13 04:08:20|43356.5|43336.5|43359|43339|43359|43339|43356.5|43336.5|0
1634098110000|2021-10-13 04:08:30|43357.7|43337.7|43357.7|43337.7|43359|43339|43357.7|43337.7|0
1634098120000|2021-10-13 04:08:40|43356.5|43336.5|43354|43334|43356.5|43336.5|43354|43334|0
1634098150000|2021-10-13 04:09:10|43356.5|43336.5|43354|43334|43356.5|43336.5|43354|43334|1
1634098160000|2021-10-13 04:09:20|43353.9|43333.9|43353.9|43333.9|43355.2|43335.2|43353.9|43333.9|1
1634098170000|2021-10-13 04:09:30|||||||||1
1634098180000|2021-10-13 04:09:40|43352.7|43332.7|43352.7|43332.7|43352.7|43332.7|43352.7|43332.7|1
1634098190000|2021-10-13 04:09:50|||||||||1
1634098200000|2021-10-13 04:10:00|||||||||1
1634098220000|2021-10-13 04:10:20|43353.9|43333.9|43357.7|43337.7|43357.7|43337.7|43353.9|43333.9|2
1634098230000|2021-10-13 04:10:30|43358.9|43338.9|43358.9|43338.9|43358.9|43338.9|43358.9|43338.9|3
1634098240000|2021-10-13 04:10:40|43360.2|43340.2|43367.7|43347.7|43367.7|43347.7|43360.2|43340.2|1
1634098250000|2021-10-13 04:10:50|43366.4|43346.4|43366.4|43346.4|43366.4|43346.4|43366.4|43346.4|1
1634098260000|2021-10-13 04:11:00|43368.9|43348.9|43366.4|43346.4|43368.9|43348.9|43366.4|43346.4|2
1634098270000|2021-10-13 04:11:10|43363.9|43343.9|43366.4|43346.4|43366.4|43346.4|43363.9|43343.9|1
1634098280000|2021-10-13 04:11:20|43367.7|43347.7|43368.9|43348.9|43368.9|43348.9|43367.7|43347.7|2
1634098290000|2021-10-13 04:11:30|43366.4|43346.4|43366.4|43346.4|43366.4|43346.4|43366.4|43346.4|0
1634098300000|2021-10-13 04:11:40|43365.2|43345.2|43362.7|43342.7|43365.2|43345.2|43362.7|43342.7|7
1634098330000|2021-10-13 04:12:10|43363.9|43343.9|43363.9|43343.9|43363.9|43343.9|43363.9|43343.9|0
1634098360000|2021-10-13 04:12:40|43362.7|43342.7|43362.7|43342.7|43362.7|43342.7|43362.7|43342.7|0
1634098370000|2021-10-13 04:12:50|43361.4|43341.4|43361.4|43341.4|43361.4|43341.4|43361.4|43341.4|0
1634098440000|2021-10-13 04:14:00|43362.7|43342.7|43362.7|43342.7|43362.7|43342.7|43362.7|43342.7|1
1634098450000|2021-10-13 04:14:10|43363.9|43343.9|43363.9|43343.9|43366.4|43346.4|43363.9|43343.9|3
1634098460000|2021-10-13 04:14:20|43365.2|43345.2|43366.4|43346.4|43366.4|43346.4|43365.2|43345.2|2
1634098470000|2021-10-13 04:14:30|||||||||1
1634098480000|2021-10-13 04:14:40|43368.9|43348.9|43368.9|43348.9|43368.9|43348.9|43368.9|43348.9|9
1634098490000|2021-10-13 04:14:50|43370.2|43350.2|43371.4|43351.4|43371.4|43351.4|43370.2|43350.2|0
1634098500000|2021-10-13 04:15:00|||||||||2
1634098510000|2021-10-13 04:15:10|43372.7|43352.7|43371.4|43351.4|43372.7|43352.7|43371.4|43351.4|0
1634098520000|2021-10-13 04:15:20|||||||||1
1634098540000|2021-10-13 04:15:40|43372.7|43352.7|43371.4|43351.4|43372.7|43352.7|43371.4|43351.4|2
1634098560000|2021-10-13 04:16:00|43372.7|43352.7|43371.4|43351.4|43372.7|43352.7|43371.4|43351.4|0
1634098570000|2021-10-13 04:16:10|43372.7|43352.7|43372.7|43352.7|43372.7|43352.7|43372.7|43352.7|0
1634098590000|2021-10-13 04:16:30|43371.4|43351.4|43372.7|43352.7|43372.7|43352.7|43371.4|43351.4|1
1634098600000|2021-10-13 04:16:40|43371.4|43351.4|43368.9|43348.9|43372.7|43352.7|43368.9|43348.9|2
1634098610000|2021-10-13 04:16:50|43371.4|43351.4|43368.9|43348.9|43371.4|43351.4|43368.9|43348.9|1
1634098620000|2021-10-13 04:17:00|43366.4|43346.4|43365.2|43345.2|43366.4|43346.4|43365.2|43345.2|1
1634098630000|2021-10-13 04:17:10|43362.7|43342.7|43361.4|43341.4|43362.7|43342.7|43361.4|43341.4|0
1634098640000|2021-10-13 04:17:20|43360.2|43340.2|43358.9|43338.9|43360.2|43340.2|43358.9|43338.9|0
1634098650000|2021-10-13 04:17:30|||||||||1
1634098660000|2021-10-13 04:17:40|||||||||1
1634098670000|2021-10-13 04:17:50|43357.7|43337.7|43356.4|43336.4|43357.7|43337.7|43356.4|43336.4|2
1634098680000|2021-10-13 04:18:00|43353.9|43333.9|43353.9|43333.9|43353.9|43333.9|43353.9|43333.9|1
1634098720000|2021-10-13 04:18:40|43352.7|43332.7|43347.7|43327.7|43352.7|43332.7|43347.7|43327.7|3
1634098730000|2021-10-13 04:18:50|43346.4|43326.4|43346.4|43326.4|43346.4|43326.4|43346.4|43326.4|1
1634098740000|2021-10-13 04:19:00|||||||||1
1634098750000|2021-10-13 04:19:10|43348.9|43328.9|43348.9|43328.9|43348.9|43328.9|43348.9|43328.9|1
1634098770000|2021-10-13 04:19:30|43350.2|43330.2|43350.2|43330.2|43350.2|43330.2|43350.2|43330.2|1
1634098830000|2021-10-13 04:20:30|43351.5|43331.5|43352.7|43332.7|43352.7|43332.7|43351.5|43331.5|0
1634098850000|2021-10-13 04:20:50|||||||||1
1634098860000|2021-10-13 04:21:00|||||||||1
1634098910000|2021-10-13 04:21:50|||||||||1
1634098920000|2021-10-13 04:22:00|43356.4|43336.4|43356.4|43336.4|43356.4|43336.4|43356.4|43336.4|4
1634098930000|2021-10-13 04:22:10|||||||||1
1634098960000|2021-10-13 04:22:40|43350.2|43330.2|43347.7|43327.7|43350.2|43330.2|43345.2|43325.2|10
1634098970000|2021-10-13 04:22:50|43350.2|43330.2|43351.4|43331.4|43351.4|43331.4|43350.2|43330.2|2
1634098980000|2021-10-13 04:23:00|43353.9|43333.9|43357.7|43337.7|43357.7|43337.7|43352.7|43332.7|2
1634099000000|2021-10-13 04:23:20|43356.4|43336.4|43352.7|43332.7|43356.4|43336.4|43352.7|43332.7|0
1634099010000|2021-10-13 04:23:30|43350.2|43330.2|43350.2|43330.2|43350.2|43330.2|43350.2|43330.2|1
1634099030000|2021-10-13 04:23:50|||||||||1
1634099060000|2021-10-13 04:24:20|43348.9|43328.9|43352.7|43332.7|43352.7|43332.7|43348.9|43328.9|4
1634099150000|2021-10-13 04:25:50|43351.5|43331.5|43352.7|43332.7|43352.7|43332.7|43350.2|43330.2|0
1634099290000|2021-10-13 04:28:10|43350.2|43330.2|43350.2|43330.2|43350.2|43330.2|43350.2|43330.2|0
1634099330000|2021-10-13 04:28:50|||||||||1
1634099340000|2021-10-13 04:29:00|43352.7|43332.7|43352.7|43332.7|43352.7|43332.7|43352.7|43332.7|3
1634099360000|2021-10-13 04:29:20|43350.2|43330.2|43343.9|43323.9|43350.2|43330.2|43343.9|43323.9|2
1634099370000|2021-10-13 04:29:30|43342.7|43322.7|43340.2|43320.2|43342.7|43322.7|43340.2|43320.2|0
1634099380000|2021-10-13 04:29:40|43341.5|43321.5|43342.7|43322.7|43342.7|43322.7|43340.2|43320.2|0
1634099390000|2021-10-13 04:29:50|43340.2|43320.2|43342.7|43322.7|43342.7|43322.7|43340.2|43320.2|0
1634099400000|2021-10-13 04:30:00|43341.4|43321.4|43340.2|43320.2|43341.4|43321.4|43340.2|43320.2|0
1634099410000|2021-10-13 04:30:10|||||||||1
1634099420000|2021-10-13 04:30:20|43337.7|43317.7|43332.7|43312.7|43337.7|43317.7|43332.7|43312.7|1
1634099430000|2021-10-13 04:30:30|43331.5|43311.5|43328.9|43308.9|43331.5|43311.5|43328.9|43308.9|5
1634099440000|2021-10-13 04:30:40|43327.7|43307.7|43330.2|43310.2|43330.2|43310.2|43327.7|43307.7|1
1634099450000|2021-10-13 04:30:50|43327.7|43307.7|43325.2|43305.2|43327.7|43307.7|43325.2|43305.2|2
1634099470000|2021-10-13 04:31:10|43327.7|43307.7|43327.7|43307.7|43327.7|43307.7|43327.7|43307.7|1
1634099480000|2021-10-13 04:31:20|43325.2|43305.2|43326.5|43306.5|43326.5|43306.5|43325.2|43305.2|0
1634099490000|2021-10-13 04:31:30|43327.7|43307.7|43325.2|43305.2|43327.7|43307.7|43325.2|43305.2|1
1634099500000|2021-10-13 04:31:40|43323.9|43303.9|43325.2|43305.2|43325.2|43305.2|43323.9|43303.9|1
1634099520000|2021-10-13 04:32:00|43322.7|43302.7|43322.7|43302.7|43322.7|43302.7|43322.7|43302.7|2
1634099530000|2021-10-13 04:32:10|43320.2|43300.2|43315.2|43295.2|43320.2|43300.2|43315.2|43295.2|1
1634099540000|2021-10-13 04:32:20|43317.7|43297.7|43317.7|43297.7|43317.7|43297.7|43317.7|43297.7|0
1634099550000|2021-10-13 04:32:30|43316.4|43296.4|43320.2|43300.2|43320.2|43300.2|43316.4|43296.4|10
1634099560000|2021-10-13 04:32:40|||||||||1
1634099570000|2021-10-13 04:32:50|43325.2|43305.2|43325.2|43305.2|43325.2|43305.2|43325.2|43305.2|9
1634099580000|2021-10-13 04:33:00|43332.7|43312.7|43332.7|43312.7|43332.7|43312.7|43332.7|43312.7|9
1634099640000|2021-10-13 04:34:00|||||||||2
1634099680000|2021-10-13 04:34:40|43335.2|43315.2|43335.2|43315.2|43335.2|43315.2|43335.2|43315.2|1
1634099690000|2021-10-13 04:34:50|43337.7|43317.7|43337.7|43317.7|43337.7|43317.7|43337.7|43317.7|1
1634099770000|2021-10-13 04:36:10|43335.2|43315.2|43335.2|43315.2|43335.2|43315.2|43335.2|43315.2|0
1634099780000|2021-10-13 04:36:20|43331.4|43311.4|43327.7|43307.7|43331.4|43311.4|43327.7|43307.7|5
1634099820000|2021-10-13 04:37:00|43325.2|43305.2|43325.2|43305.2|43325.2|43305.2|43325.2|43305.2|2
1634099850000|2021-10-13 04:37:30|43323.9|43303.9|43322.7|43302.7|43323.9|43303.9|43322.7|43302.7|3
1634099860000|2021-10-13 04:37:40|43325.2|43305.2|43325.2|43305.2|43325.2|43305.2|43325.2|43305.2|0
1634099930000|2021-10-13 04:38:50|43324|43304|43320.2|43300.2|43324|43304|43320.2|43300.2|3
1634099940000|2021-10-13 04:39:00|||||||||2
1634100020000|2021-10-13 04:40:20|43319|43299|43317.7|43297.7|43319|43299|43317.7|43297.7|4
1634100030000|2021-10-13 04:40:30|43316.4|43296.4|43315.2|43295.2|43316.4|43296.4|43315.2|43295.2|0
1634100050000|2021-10-13 04:40:50|43308.9|43288.9|43301.4|43281.4|43308.9|43288.9|43301.4|43281.4|7
1634100060000|2021-10-13 04:41:00|43298.9|43278.9|43298.9|43278.9|43298.9|43278.9|43298.9|43278.9|1
1634100070000|2021-10-13 04:41:10|43297.7|43277.7|43287.7|43267.7|43297.7|43277.7|43287.7|43267.7|9
1634100090000|2021-10-13 04:41:30|43289|43269|43285.2|43265.2|43290.2|43270.2|43285.2|43265.2|4
1634100100000|2021-10-13 04:41:40|||||||||1
1634100110000|2021-10-13 04:41:50|43282.7|43262.7|43280.2|43260.2|43282.7|43262.7|43280.2|43260.2|8
1634100120000|2021-10-13 04:42:00|43279|43259|43275.2|43255.2|43279|43259|43275.2|43255.2|6
1634100130000|2021-10-13 04:42:10|43276.5|43256.5|43276.5|43256.5|43276.5|43256.5|43276.5|43256.5|3
1634100140000|2021-10-13 04:42:20|43275.2|43255.2|43272.7|43252.7|43275.2|43255.2|43272.7|43252.7|3
1634100160000|2021-10-13 04:42:40|43277.7|43257.7|43280.2|43260.2|43280.2|43260.2|43277.7|43257.7|7
1634100170000|2021-10-13 04:42:50|43279|43259|43277.7|43257.7|43279|43259|43277.7|43257.7|0
1634100180000|2021-10-13 04:43:00|43275.2|43255.2|43275.2|43255.2|43275.2|43255.2|43275.2|43255.2|5
1634100190000|2021-10-13 04:43:10|43277.7|43257.7|43277.7|43257.7|43277.7|43257.7|43277.7|43257.7|2
1634100200000|2021-10-13 04:43:20|43278.9|43258.9|43278.9|43258.9|43278.9|43258.9|43278.9|43258.9|2
1634100210000|2021-10-13 04:43:30|43280.2|43260.2|43282.7|43262.7|43282.7|43262.7|43280.2|43260.2|0
1634100220000|2021-10-13 04:43:40|43281.4|43261.4|43282.7|43262.7|43282.7|43262.7|43280.2|43260.2|0
1634100240000|2021-10-13 04:44:00|43283.9|43263.9|43283.9|43263.9|43283.9|43263.9|43283.9|43263.9|0
1634100250000|2021-10-13 04:44:10|43282.7|43262.7|43285.2|43265.2|43285.2|43265.2|43282.7|43262.7|4
1634100270000|2021-10-13 04:44:30|||||||||1
1634100290000|2021-10-13 04:44:50|43288.9|43268.9|43291.4|43271.4|43292.7|43272.7|43288.9|43268.9|15
1634100300000|2021-10-13 04:45:00|43292.7|43272.7|43300.2|43280.2|43300.2|43280.2|43290.2|43270.2|1
1634100310000|2021-10-13 04:45:10|43301.4|43281.4|43305.2|43285.2|43305.2|43285.2|43301.4|43281.4|1
1634100320000|2021-10-13 04:45:20|43308.9|43288.9|43310.1|43290.1|43310.1|43290.1|43308.9|43288.9|2
1634100360000|2021-10-13 04:46:00|43311.4|43291.4|43313.9|43293.9|43313.9|43293.9|43311.4|43291.4|1
1634100370000|2021-10-13 04:46:10|43312.7|43292.7|43312.7|43292.7|43312.7|43292.7|43312.7|43292.7|1
1634100390000|2021-10-13 04:46:30|43310.2|43290.2|43310.2|43290.2|43310.2|43290.2|43310.2|43290.2|2
1634100400000|2021-10-13 04:46:40|43311.4|43291.4|43308.9|43288.9|43311.4|43291.4|43308.9|43288.9|12
1634100420000|2021-10-13 04:47:00|43310.2|43290.2|43307.7|43287.7|43310.2|43290.2|43307.7|43287.7|0
1634100430000|2021-10-13 04:47:10|43306.4|43286.4|43306.4|43286.4|43306.4|43286.4|43306.4|43286.4|1
1634100440000|2021-10-13 04:47:20|43307.7|43287.7|43307.7|43287.7|43307.7|43287.7|43307.7|43287.7|2
1634100450000|2021-10-13 04:47:30|||||||||1
1634100470000|2021-10-13 04:47:50|43315.2|43295.2|43315.2|43295.2|43315.2|43295.2|43315.2|43295.2|3
1634100480000|2021-10-13 04:48:00|43318.9|43298.9|43320.2|43300.2|43320.2|43300.2|43318.9|43298.9|0
1634100530000|2021-10-13 04:48:50|||||||||7
1634100540000|2021-10-13 04:49:00|43322.7|43302.7|43327.7|43307.7|43327.7|43307.7|43322.7|43302.7|3
1634100570000|2021-10-13 04:49:30|43326.4|43306.4|43325.2|43305.2|43326.4|43306.4|43325.2|43305.2|2
1634100580000|2021-10-13 04:49:40|43323.9|43303.9|43320.2|43300.2|43323.9|43303.9|43320.2|43300.2|0
1634100590000|2021-10-13 04:49:50|43322.7|43302.7|43320.2|43300.2|43322.7|43302.7|43320.2|43300.2|2
1634100600000|2021-10-13 04:50:00|43318.9|43298.9|43320.2|43300.2|43321.5|43301.5|43318.9|43298.9|2
1634100620000|2021-10-13 04:50:20|43319|43299|43322.7|43302.7|43322.7|43302.7|43317.7|43297.7|2
1634100660000|2021-10-13 04:51:00|43323.9|43303.9|43322.7|43302.7|43325.2|43305.2|43322.7|43302.7|2
1634100670000|2021-10-13 04:51:10|43320.2|43300.2|43320.2|43300.2|43320.2|43300.2|43320.2|43300.2|0
1634100690000|2021-10-13 04:51:30|43322.7|43302.7|43320.2|43300.2|43322.7|43302.7|43320.2|43300.2|0
1634100770000|2021-10-13 04:52:50|43317.7|43297.7|43320.2|43300.2|43320.2|43300.2|43317.7|43297.7|0
1634100780000|2021-10-13 04:53:00|43319|43299|43319|43299|43319|43299|43315.2|43295.2|0
1634100790000|2021-10-13 04:53:10|43320.2|43300.2|43320.2|43300.2|43320.2|43300.2|43320.2|43300.2|0
1634100800000|2021-10-13 04:53:20|43317.7|43297.7|43317.7|43297.7|43317.7|43297.7|43317.7|43297.7|0
1634100810000|2021-10-13 04:53:30|43320.2|43300.2|43322.7|43302.7|43322.7|43302.7|43320.2|43300.2|0
1634100820000|2021-10-13 04:53:40|43320.2|43300.2|43320.2|43300.2|43320.2|43300.2|43320.2|43300.2|2
1634100840000|2021-10-13 04:54:00|43322.7|43302.7|43322.7|43302.7|43322.7|43302.7|43322.7|43302.7|1
1634100850000|2021-10-13 04:54:10|||||||||1
1634100880000|2021-10-13 04:54:40|43323.9|43303.9|43323.9|43303.9|43323.9|43303.9|43323.9|43303.9|3
1634100900000|2021-10-13 04:55:00|43325.2|43305.2|43326.4|43306.4|43326.4|43306.4|43325.2|43305.2|0
1634100970000|2021-10-13 04:56:10|43327.7|43307.7|43340.2|43320.2|43340.2|43320.2|43327.7|43307.7|3
1634100990000|2021-10-13 04:56:30|43341.5|43321.5|43342.7|43322.7|43342.7|43322.7|43341.5|43321.5|0
1634101000000|2021-10-13 04:56:40|43344|43324|43344|43324|43344|43324|43344|43324|1
1634101010000|2021-10-13 04:56:50|43345.2|43325.2|43345.2|43325.2|43345.2|43325.2|43345.2|43325.2|0
1634101040000|2021-10-13 04:57:20|43347.7|43327.7|43345.2|43325.2|43347.7|43327.7|43345.2|43325.2|2
1634101060000|2021-10-13 04:57:40|43342.7|43322.7|43342.7|43322.7|43342.7|43322.7|43342.7|43322.7|0
1634101070000|2021-10-13 04:57:50|43345.2|43325.2|43347.7|43327.7|43347.7|43327.7|43345.2|43325.2|5
1634101080000|2021-10-13 04:58:00|43346.4|43326.4|43345.2|43325.2|43347.7|43327.7|43345.2|43325.2|17
1634101090000|2021-10-13 04:58:10|43346.4|43326.4|43345.1|43325.1|43346.4|43326.4|43345.1|43325.1|1
1634101110000|2021-10-13 04:58:30|43343.9|43323.9|43343.9|43323.9|43343.9|43323.9|43343.9|43323.9|0
1634101120000|2021-10-13 04:58:40|43346.4|43326.4|43346.4|43326.4|43346.4|43326.4|43346.4|43326.4|5
1634101140000|2021-10-13 04:59:00|43347.7|43327.7|43347.7|43327.7|43347.7|43327.7|43347.7|43327.7|3
1634101150000|2021-10-13 04:59:10|43345.1|43325.1|43345.1|43325.1|43346.4|43326.4|43345.1|43325.1|3
1634101160000|2021-10-13 04:59:20|43346.4|43326.4|43345.1|43325.1|43346.4|43326.4|43345.1|43325.1|1
1634101170000|2021-10-13 04:59:30|43346.4|43326.4|43346.4|43326.4|43346.4|43326.4|43346.4|43326.4|0
1634101180000|2021-10-13 04:59:40|43345.1|43325.1|43346.4|43326.4|43346.4|43326.4|43345.1|43325.1|0
1634101200000|2021-10-13 05:00:00|43345.1|43325.1|43348.9|43328.9|43350.2|43330.2|43345.1|43325.1|4
1634101210000|2021-10-13 05:00:10|43350.2|43330.2|43351.4|43331.4|43352.7|43332.7|43350.2|43330.2|0
1634101220000|2021-10-13 05:00:20|43355.2|43335.2|43352.7|43332.7|43355.2|43335.2|43352.7|43332.7|0
1634101230000|2021-10-13 05:00:30|||||||||1
1634101240000|2021-10-13 05:00:40|43353.9|43333.9|43353.9|43333.9|43356.4|43336.4|43353.9|43333.9|3
1634101250000|2021-10-13 05:00:50|43352.7|43332.7|43352.7|43332.7|43355.2|43335.2|43352.7|43332.7|2
1634101260000|2021-10-13 05:01:00|43351.4|43331.4|43350.1|43330.1|43351.4|43331.4|43350.1|43330.1|1
1634101270000|2021-10-13 05:01:10|43351.4|43331.4|43350.1|43330.1|43351.4|43331.4|43350.1|43330.1|0
1634101280000|2021-10-13 05:01:20|43348.9|43328.9|43348.9|43328.9|43348.9|43328.9|43348.9|43328.9|0
1634101290000|2021-10-13 05:01:30|||||||||1
1634101310000|2021-10-13 05:01:50|43347.6|43327.6|43346.4|43326.4|43347.6|43327.6|43346.4|43326.4|0
1634101340000|2021-10-13 05:02:20|43347.6|43327.6|43347.6|43327.6|43347.6|43327.6|43347.6|43327.6|1
1634101360000|2021-10-13 05:02:40|43346.4|43326.4|43346.4|43326.4|43346.4|43326.4|43346.4|43326.4|0
1634101380000|2021-10-13 05:03:00|||||||||1
1634101390000|2021-10-13 05:03:10|43348.9|43328.9|43351.4|43331.4|43351.4|43331.4|43348.9|43328.9|5
1634101410000|2021-10-13 05:03:30|43350.1|43330.1|43348.9|43328.9|43350.1|43330.1|43348.9|43328.9|0
1634101450000|2021-10-13 05:04:10|43351.4|43331.4|43351.4|43331.4|43351.4|43331.4|43351.4|43331.4|2
1634101480000|2021-10-13 05:04:40|43352.7|43332.7|43353.9|43333.9|43353.9|43333.9|43352.7|43332.7|0
1634101490000|2021-10-13 05:04:50|43356.4|43336.4|43356.4|43336.4|43356.4|43336.4|43356.4|43336.4|3
1634101510000|2021-10-13 05:05:10|||||||||2
1634101560000|2021-10-13 05:06:00|43353.9|43333.9|43351.4|43331.4|43353.9|43333.9|43348.9|43328.9|7
1634101570000|2021-10-13 05:06:10|43350.1|43330.1|43350.1|43330.1|43350.1|43330.1|43350.1|43330.1|1
1634101580000|2021-10-13 05:06:20|43351.4|43331.4|43351.4|43331.4|43351.4|43331.4|43351.4|43331.4|0
1634101600000|2021-10-13 05:06:40|43350.1|43330.1|43350.1|43330.1|43350.1|43330.1|43350.1|43330.1|0
1634101610000|2021-10-13 05:06:50|43351.4|43331.4|43353.9|43333.9|43353.9|43333.9|43351.4|43331.4|3
1634101630000|2021-10-13 05:07:10|43356.4|43336.4|43356.4|43336.4|43356.4|43336.4|43356.4|43336.4|1
1634101650000|2021-10-13 05:07:30|43358.9|43338.9|43358.9|43338.9|43358.9|43338.9|43358.9|43338.9|0
1634101670000|2021-10-13 05:07:50|||||||||2
1634101680000|2021-10-13 05:08:00|43363.9|43343.9|43365.1|43345.1|43366.4|43346.4|43363.9|43343.9|14
1634101690000|2021-10-13 05:08:10|43363.9|43343.9|43363.9|43343.9|43363.9|43343.9|43363.9|43343.9|0
1634101710000|2021-10-13 05:08:30|43361.4|43341.4|43361.4|43341.4|43361.4|43341.4|43361.4|43341.4|2
1634101720000|2021-10-13 05:08:40|43360.1|43340.1|43358.9|43338.9|43360.1|43340.1|43358.9|43338.9|1
1634101730000|2021-10-13 05:08:50|43361.4|43341.4|43361.4|43341.4|43361.4|43341.4|43361.4|43341.4|0
1634101740000|2021-10-13 05:09:00|43360.1|43340.1|43358.9|43338.9|43360.1|43340.1|43358.9|43338.9|1
1634101810000|2021-10-13 05:10:10|43357.6|43337.6|43355.1|43335.1|43357.6|43337.6|43355.1|43335.1|9
1634101820000|2021-10-13 05:10:20|43352.6|43332.6|43350.1|43330.1|43352.6|43332.6|43350.1|43330.1|5
1634101830000|2021-10-13 05:10:30|43347.6|43327.6|43340.1|43320.1|43347.6|43327.6|43340.1|43320.1|1
1634101850000|2021-10-13 05:10:50|43341.4|43321.4|43338.9|43318.9|43341.4|43321.4|43338.9|43318.9|7
1634101860000|2021-10-13 05:11:00|43340.1|43320.1|43338.9|43318.9|43340.1|43320.1|43338.9|43318.9|2
1634101870000|2021-10-13 05:11:10|43340.1|43320.1|43338.9|43318.9|43342.6|43322.6|43338.9|43318.9|5
1634101880000|2021-10-13 05:11:20|43336.4|43316.4|43336.4|43316.4|43336.4|43316.4|43335.1|43315.1|1
1634101900000|2021-10-13 05:11:40|43333.9|43313.9|43331.4|43311.4|43333.9|43313.9|43331.4|43311.4|2
1634101920000|2021-10-13 05:12:00|43333.9|43313.9|43333.9|43313.9|43333.9|43313.9|43333.9|43313.9|0
1634101930000|2021-10-13 05:12:10|43336.4|43316.4|43331.4|43311.4|43336.4|43316.4|43331.4|43311.4|0
1634101940000|2021-10-13 05:12:20|43333.9|43313.9|43333.9|43313.9|43336.4|43316.4|43333.9|43313.9|2
1634101950000|2021-10-13 05:12:30|43335.1|43315.1|43333.9|43313.9|43336.4|43316.4|43333.9|43313.9|2
1634101960000|2021-10-13 05:12:40|43331.4|43311.4|43331.4|43311.4|43331.4|43311.4|43331.4|43311.4|0
1634101970000|2021-10-13 05:12:50|||||||||3
1634101980000|2021-10-13 05:13:00|||||||||4
1634101990000|2021-10-13 05:13:10|43332.6|43312.6|43335.1|43315.1|43335.1|43315.1|43332.6|43312.6|0
1634102000000|2021-10-13 05:13:20|43336.4|43316.4|43331.4|43311.4|43336.4|43316.4|43331.4|43311.4|0
1634102010000|2021-10-13 05:13:30|43330.1|43310.1|43330.1|43310.1|43330.1|43310.1|43330.1|43310.1|1
1634102020000|2021-10-13 05:13:40|43331.4|43311.4|43331.4|43311.4|43331.4|43311.4|43331.4|43311.4|0
1634102040000|2021-10-13 05:14:00|||||||||1
1634102050000|2021-10-13 05:14:10|||||||||1
1634102100000|2021-10-13 05:15:00|43338.9|43318.9|43341.4|43321.4|43341.4|43321.4|43338.9|43318.9|7
1634102110000|2021-10-13 05:15:10|43340.1|43320.1|43340.1|43320.1|43340.1|43320.1|43340.1|43320.1|2
1634102130000|2021-10-13 05:15:30|43336.3|43316.3|43330.1|43310.1|43336.3|43316.3|43330.1|43310.1|2
1634102140000|2021-10-13 05:15:40|43328.9|43308.9|43328.9|43308.9|43328.9|43308.9|43328.9|43308.9|0
1634102180000|2021-10-13 05:16:20|||||||||1
1634102190000|2021-10-13 05:16:30|43330.1|43310.1|43330.1|43310.1|43330.1|43310.1|43330.1|43310.1|5
1634102220000|2021-10-13 05:17:00|43331.4|43311.4|43335.1|43315.1|43335.1|43315.1|43331.4|43311.4|0
1634102240000|2021-10-13 05:17:20|||||||||5
1634102280000|2021-10-13 05:18:00|43336.4|43316.4|43337.6|43317.6|43337.6|43317.6|43336.4|43316.4|2
1634102290000|2021-10-13 05:18:10|43335.1|43315.1|43335.1|43315.1|43335.1|43315.1|43335.1|43315.1|0
1634102310000|2021-10-13 05:18:30|43336.4|43316.4|43337.6|43317.6|43337.6|43317.6|43336.4|43316.4|1
1634102340000|2021-10-13 05:19:00|43335.1|43315.1|43335.1|43315.1|43335.1|43315.1|43335.1|43315.1|0
1634102350000|2021-10-13 05:19:10|43337.6|43317.6|43337.6|43317.6|43337.6|43317.6|43337.6|43317.6|1
1634102390000|2021-10-13 05:19:50|43336.4|43316.4|43333.9|43313.9|43336.4|43316.4|43333.9|43313.9|3
1634102400000|2021-10-13 05:20:00|43331.4|43311.4|43331.4|43311.4|43331.4|43311.4|43331.4|43311.4|4
1634102430000|2021-10-13 05:20:30|43332.6|43312.6|43332.6|43312.6|43332.6|43312.6|43332.6|43312.6|2
1634102440000|2021-10-13 05:20:40|43333.9|43313.9|43335.1|43315.1|43335.1|43315.1|43333.9|43313.9|5
1634102460000|2021-10-13 05:21:00|43336.4|43316.4|43336.4|43316.4|43336.4|43316.4|43336.4|43316.4|0
1634102490000|2021-10-13 05:21:30|43333.9|43313.9|43333.9|43313.9|43333.9|43313.9|43333.9|43313.9|0
1634102500000|2021-10-13 05:21:40|43336.4|43316.4|43336.4|43316.4|43336.4|43316.4|43336.4|43316.4|1
1634102510000|2021-10-13 05:21:50|43338.9|43318.9|43338.9|43318.9|43338.9|43318.9|43338.9|43318.9|0
1634102550000|2021-10-13 05:22:30|43336.4|43316.4|43336.4|43316.4|43336.4|43316.4|43336.4|43316.4|4
1634102560000|2021-10-13 05:22:40|||||||||2
1634102570000|2021-10-13 05:22:50|43331.4|43311.4|43331.4|43311.4|43331.4|43311.4|43331.4|43311.4|6
1634102580000|2021-10-13 05:23:00|43328.8|43308.8|43328.9|43308.9|43328.9|43308.9|43325.1|43305.1|6
1634102630000|2021-10-13 05:23:50|43331.4|43311.4|43328.9|43308.9|43331.4|43311.4|43328.9|43308.9|2
1634102640000|2021-10-13 05:24:00|43331.3|43311.3|43333.9|43313.9|43333.9|43313.9|43328.9|43308.9|3
1634102650000|2021-10-13 05:24:10|||||||||1
1634102660000|2021-10-13 05:24:20|43338.9|43318.9|43338.9|43318.9|43338.9|43318.9|43338.9|43318.9|0
1634102680000|2021-10-13 05:24:40|||||||||2
1634102700000|2021-10-13 05:25:00|43337.6|43317.6|43338.9|43318.9|43338.9|43318.9|43336.4|43316.4|1
1634102730000|2021-10-13 05:25:30|43341.4|43321.4|43343.9|43323.9|43343.9|43323.9|43341.4|43321.4|5
1634102740000|2021-10-13 05:25:40|43346.4|43326.4|43346.4|43326.4|43346.4|43326.4|43346.4|43326.4|2
1634102750000|2021-10-13 05:25:50|43347.6|43327.6|43351.4|43331.4|43351.4|43331.4|43347.6|43327.6|0
1634102790000|2021-10-13 05:26:30|||||||||1
1634102800000|2021-10-13 05:26:40|43350.1|43330.1|43350.1|43330.1|43350.1|43330.1|43350.1|43330.1|1
1634102810000|2021-10-13 05:26:50|43347.6|43327.6|43346.4|43326.4|43347.6|43327.6|43346.4|43326.4|4
1634102820000|2021-10-13 05:27:00|43345.1|43325.1|43343.9|43323.9|43345.1|43325.1|43343.9|43323.9|2
1634102840000|2021-10-13 05:27:20|43341.4|43321.4|43341.4|43321.4|43341.4|43321.4|43341.4|43321.4|3
1634102850000|2021-10-13 05:27:30|||||||||3
1634102860000|2021-10-13 05:27:40|43342.6|43322.6|43341.4|43321.4|43343.9|43323.9|43341.4|43321.4|2
1634102870000|2021-10-13 05:27:50|43343.9|43323.9|43341.4|43321.4|43343.9|43323.9|43341.4|43321.4|5
1634102890000|2021-10-13 05:28:10|43338.9|43318.9|43337.6|43317.6|43341.4|43321.4|43337.6|43317.6|5
1634102900000|2021-10-13 05:28:20|43340.1|43320.1|43340.1|43320.1|43340.1|43320.1|43340.1|43320.1|1
1634102920000|2021-10-13 05:28:40|43342.6|43322.6|43345.1|43325.1|43345.1|43325.1|43342.6|43322.6|1
1634102930000|2021-10-13 05:28:50|43346.4|43326.4|43346.4|43326.4|43347.6|43327.6|43346.4|43326.4|0
1634102940000|2021-10-13 05:29:00|43347.6|43327.6|43345.1|43325.1|43347.6|43327.6|43345.1|43325.1|1
1634102960000|2021-10-13 05:29:20|||||||||2
1634102970000|2021-10-13 05:29:30|43343.9|43323.9|43346.3|43326.3|43346.3|43326.3|43343.8|43323.8|7
1634102980000|2021-10-13 05:29:40|43347.6|43327.6|43347.6|43327.6|43347.6|43327.6|43347.6|43327.6|2
1634102990000|2021-10-13 05:29:50|43346.3|43326.3|43346.3|43326.3|43346.3|43326.3|43346.3|43326.3|1
1634103000000|2021-10-13 05:30:00|43345.1|43325.1|43383.8|43363.8|43386.3|43366.3|43343.8|43323.8|68
1634103010000|2021-10-13 05:30:10|43388.8|43368.8|43398.8|43378.8|43398.8|43378.8|43386.3|43366.3|16
1634103020000|2021-10-13 05:30:20|43396.3|43376.3|43395.1|43375.1|43401.3|43381.3|43395.1|43375.1|6
1634103030000|2021-10-13 05:30:30|43393.8|43373.8|43388.8|43368.8|43393.8|43373.8|43387.6|43367.6|15
1634103040000|2021-10-13 05:30:40|43387.6|43367.6|43386.3|43366.3|43388.8|43368.8|43386.3|43366.3|20
1634103050000|2021-10-13 05:30:50|43391.3|43371.3|43387.6|43367.6|43398.8|43378.8|43387.6|43367.6|23
1634103060000|2021-10-13 05:31:00|43386.3|43366.3|43405.1|43385.1|43406.3|43386.3|43386.3|43366.3|25
1634103070000|2021-10-13 05:31:10|43406.3|43386.3|43397.6|43377.6|43406.3|43386.3|43396.3|43376.3|16
1634103080000|2021-10-13 05:31:20|43398.8|43378.8|43405.1|43385.1|43407.6|43387.6|43396.3|43376.3|7
1634103090000|2021-10-13 05:31:30|43403.8|43383.8|43402.6|43382.6|43403.8|43383.8|43400.1|43380.1|4
1634103100000|2021-10-13 05:31:40|43403.8|43383.8|43401.3|43381.3|43407.6|43387.6|43401.3|43381.3|7
1634103110000|2021-10-13 05:31:50|43400.1|43380.1|43398.8|43378.8|43401.3|43381.3|43398.8|43378.8|9
1634103120000|2021-10-13 05:32:00|43396.3|43376.3|43386.3|43366.3|43396.3|43376.3|43386.3|43366.3|6
1634103130000|2021-10-13 05:32:10|43387.6|43367.6|43376.3|43356.3|43387.6|43367.6|43376.3|43356.3|5
1634103140000|2021-10-13 05:32:20|43375.1|43355.1|43362.6|43342.6|43375.1|43355.1|43362.6|43342.6|3
1634103150000|2021-10-13 05:32:30|43361.3|43341.3|43363.8|43343.8|43363.8|43343.8|43361.3|43341.3|4
1634103160000|2021-10-13 05:32:40|43365.1|43345.1|43361.3|43341.3|43366.3|43346.3|43361.3|43341.3|2
1634103180000|2021-10-13 05:33:00|43362.6|43342.6|43371.3|43351.3|43373.8|43353.8|43362.6|43342.6|8
1634103190000|2021-10-13 05:33:10|43368.8|43348.8|43378.8|43358.8|43378.8|43358.8|43368.8|43348.8|3
1634103200000|2021-10-13 05:33:20|43380.1|43360.1|43380.1|43360.1|43380.1|43360.1|43380.1|43360.1|2
1634103210000|2021-10-13 05:33:30|43383.8|43363.8|43383.8|43363.8|43383.8|43363.8|43383.8|43363.8|1
1634103230000|2021-10-13 05:33:50|43381.3|43361.3|43376.3|43356.3|43381.3|43361.3|43376.3|43356.3|3
1634103240000|2021-10-13 05:34:00|43375.1|43355.1|43368.8|43348.8|43375.1|43355.1|43368.8|43348.8|3
1634103250000|2021-10-13 05:34:10|43370.1|43350.1|43370.1|43350.1|43371.3|43351.3|43370.1|43350.1|0
1634103260000|2021-10-13 05:34:20|43368.8|43348.8|43368.8|43348.8|43373.8|43353.8|43368.8|43348.8|0
1634103270000|2021-10-13 05:34:30|43367.6|43347.6|43368.8|43348.8|43368.8|43348.8|43366.3|43346.3|1
1634103280000|2021-10-13 05:34:40|43367.6|43347.6|43356.3|43336.3|43367.6|43347.6|43356.3|43336.3|3
1634103290000|2021-10-13 05:34:50|43352.6|43332.6|43353.8|43333.8|43353.8|43333.8|43348.8|43328.8|3
1634103300000|2021-10-13 05:35:00|43362.6|43342.6|43378.8|43358.8|43378.8|43358.8|43362.6|43342.6|4
1634103310000|2021-10-13 05:35:10|43383.8|43363.8|43383.8|43363.8|43386.3|43366.3|43381.3|43361.3|7
1634103320000|2021-10-13 05:35:20|43385.1|43365.1|43381.3|43361.3|43386.3|43366.3|43381.3|43361.3|5
1634103330000|2021-10-13 05:35:30|43380.1|43360.1|43373.8|43353.8|43380.1|43360.1|43373.8|43353.8|3
1634103340000|2021-10-13 05:35:40|43375.1|43355.1|43377.6|43357.6|43377.6|43357.6|43375.1|43355.1|2
1634103350000|2021-10-13 05:35:50|||||||||2
1634103360000|2021-10-13 05:36:00|43381.3|43361.3|43376.3|43356.3|43381.3|43361.3|43376.3|43356.3|2
1634103370000|2021-10-13 05:36:10|43375.1|43355.1|43370.1|43350.1|43375.1|43355.1|43370.1|43350.1|2
1634103380000|2021-10-13 05:36:20|43368.8|43348.8|43361.3|43341.3|43368.8|43348.8|43361.3|43341.3|1
1634103390000|2021-10-13 05:36:30|43358.9|43338.9|43351.3|43331.3|43358.9|43338.9|43351.3|43331.3|3
1634103400000|2021-10-13 05:36:40|43350.1|43330.1|43345.1|43325.1|43350.1|43330.1|43345.1|43325.1|6
1634103410000|2021-10-13 05:36:50|43343.8|43323.8|43330.1|43310.1|43343.8|43323.8|43330.1|43310.1|10
1634103420000|2021-10-13 05:37:00|43333.8|43313.8|43333.8|43313.8|43335.1|43315.1|43332.6|43312.6|7
1634103430000|2021-10-13 05:37:10|43335.1|43315.1|43326.3|43306.3|43336.3|43316.3|43326.3|43306.3|9
1634103440000|2021-10-13 05:37:20|43325.1|43305.1|43323.8|43303.8|43326.3|43306.3|43323.8|43303.8|5
1634103450000|2021-10-13 05:37:30|43321.3|43301.3|43321.3|43301.3|43323.8|43303.8|43320.1|43300.1|0
1634103460000|2021-10-13 05:37:40|43320.1|43300.1|43320.1|43300.1|43320.1|43300.1|43317.6|43297.6|4
1634103470000|2021-10-13 05:37:50|43318.8|43298.8|43323.8|43303.8|43323.8|43303.8|43316.3|43296.3|6
1634103480000|2021-10-13 05:38:00|43325.1|43305.1|43348.8|43328.8|43348.8|43328.8|43325.1|43305.1|4
1634103490000|2021-10-13 05:38:10|43346.3|43326.3|43360.1|43340.1|43360.1|43340.1|43346.3|43326.3|4
1634103500000|2021-10-13 05:38:20|43361.3|43341.3|43362.6|43342.6|43362.6|43342.6|43361.3|43341.3|1
1634103510000|2021-10-13 05:38:30|43363.8|43343.8|43363.8|43343.8|43367.6|43347.6|43363.8|43343.8|3
1634103520000|2021-10-13 05:38:40|43366.3|43346.3|43368.8|43348.8|43368.8|43348.8|43366.3|43346.3|3
1634103550000|2021-10-13 05:39:10|43371.3|43351.3|43368.8|43348.8|43371.3|43351.3|43368.8|43348.8|2
1634103560000|2021-10-13 05:39:20|43372.6|43352.6|43378.8|43358.8|43378.8|43358.8|43372.6|43352.6|3
1634103570000|2021-10-13 05:39:30|43376.3|43356.3|43368.8|43348.8|43376.3|43356.3|43368.8|43348.8|5
1634103580000|2021-10-13 05:39:40|43376.3|43356.3|43376.3|43356.3|43378.8|43358.8|43376.3|43356.3|2
1634103590000|2021-10-13 05:39:50|43375.1|43355.1|43366.3|43346.3|43375.1|43355.1|43363.8|43343.8|3
1634103600000|2021-10-13 05:40:00|43365.1|43345.1|43363.8|43343.8|43366.3|43346.3|43362.6|43342.6|2
1634103610000|2021-10-13 05:40:10|43365.1|43345.1|43365.1|43345.1|43365.1|43345.1|43365.1|43345.1|1
1634103620000|2021-10-13 05:40:20|43362.6|43342.6|43361.3|43341.3|43362.6|43342.6|43358.8|43338.8|3
1634103630000|2021-10-13 05:40:30|43365.1|43345.1|43368.8|43348.8|43368.8|43348.8|43365.1|43345.1|5
1634103640000|2021-10-13 05:40:40|43370.1|43350.1|43366.3|43346.3|43371.3|43351.3|43366.3|43346.3|3
1634103650000|2021-10-13 05:40:50|43368.8|43348.8|43368.8|43348.8|43371.3|43351.3|43368.8|43348.8|3
1634103660000|2021-10-13 05:41:00|43367.6|43347.6|43376.3|43356.3|43376.3|43356.3|43363.8|43343.8|1
1634103670000|2021-10-13 05:41:10|43375.1|43355.1|43373.8|43353.8|43378.8|43358.8|43373.8|43353.8|0
1634103680000|2021-10-13 05:41:20|43371.3|43351.3|43361.3|43341.3|43371.3|43351.3|43360.1|43340.1|2
1634103690000|2021-10-13 05:41:30|43356.3|43336.3|43343.8|43323.8|43356.3|43336.3|43343.8|43323.8|5
1634103700000|2021-10-13 05:41:40|43338.8|43318.8|43336.3|43316.3|43338.8|43318.8|43336.3|43316.3|0
1634103710000|2021-10-13 05:41:50|43335.1|43315.1|43331.3|43311.3|43335.1|43315.1|43331.3|43311.3|7
1634103720000|2021-10-13 05:42:00|43328.8|43308.8|43331.3|43311.3|43331.3|43311.3|43323.8|43303.8|5
1634103730000|2021-10-13 05:42:10|43336.3|43316.3|43338.8|43318.8|43341.3|43321.3|43336.3|43316.3|3
1634103740000|2021-10-13 05:42:20|43336.3|43316.3|43327.6|43307.6|43336.3|43316.3|43327.6|43307.6|7
1634103750000|2021-10-13 05:42:30|43330.1|43310.1|43333.8|43313.8|43333.8|43313.8|43328.8|43308.8|1
1634103760000|2021-10-13 05:42:40|43336.3|43316.3|43328.8|43308.8|43336.3|43316.3|43328.8|43308.8|4
1634103770000|2021-10-13 05:42:50|43330.1|43310.1|43331.3|43311.3|43331.3|43311.3|43328.8|43308.8|3
1634103780000|2021-10-13 05:43:00|43330.1|43310.1|43333.8|43313.8|43333.8|43313.8|43328.8|43308.8|1
1634103790000|2021-10-13 05:43:10|43335.1|43315.1|43343.8|43323.8|43343.8|43323.8|43335.1|43315.1|0
1634103800000|2021-10-13 05:43:20|43341.3|43321.3|43341.3|43321.3|43341.3|43321.3|43341.3|43321.3|0
1634103810000|2021-10-13 05:43:30|43343.8|43323.8|43345.1|43325.1|43345.1|43325.1|43343.8|43323.8|3
1634103820000|2021-10-13 05:43:40|43343.8|43323.8|43343.8|43323.8|43343.8|43323.8|43343.8|43323.8|0
1634103830000|2021-10-13 05:43:50|43337.6|43317.6|43338.8|43318.8|43338.8|43318.8|43336.3|43316.3|3
1634103840000|2021-10-13 05:44:00|43341.3|43321.3|43341.3|43321.3|43341.3|43321.3|43341.3|43321.3|0
1634103850000|2021-10-13 05:44:10|43342.6|43322.6|43346.3|43326.3|43346.3|43326.3|43342.6|43322.6|2
1634103860000|2021-10-13 05:44:20|43345.1|43325.1|43356.3|43336.3|43356.3|43336.3|43343.8|43323.8|9
1634103870000|2021-10-13 05:44:30|||||||||10
1634103880000|2021-10-13 05:44:40|43350|43330|43347.6|43327.6|43350|43330|43347.6|43327.6|3
1634103890000|2021-10-13 05:44:50|43348.8|43328.8|43348.8|43328.8|43348.8|43328.8|43348.8|43328.8|2
1634103900000|2021-10-13 05:45:00|43350.1|43330.1|43351.3|43331.3|43351.3|43331.3|43350.1|43330.1|3
1634103910000|2021-10-13 05:45:10|43355.1|43335.1|43355.1|43335.1|43355.1|43335.1|43355.1|43335.1|0
1634103920000|2021-10-13 05:45:20|43357.6|43337.6|43357.6|43337.6|43357.6|43337.6|43357.6|43337.6|0
1634103930000|2021-10-13 05:45:30|43356.3|43336.3|43356.3|43336.3|43356.3|43336.3|43356.3|43336.3|2
1634103940000|2021-10-13 05:45:40|43357.6|43337.6|43358.8|43338.8|43358.8|43338.8|43356.3|43336.3|2
1634103950000|2021-10-13 05:45:50|43356.3|43336.3|43356.3|43336.3|43358.8|43338.8|43356.3|43336.3|2
1634103960000|2021-10-13 05:46:00|43355.1|43335.1|43355.1|43335.1|43356.3|43336.3|43353.8|43333.8|0
1634103970000|2021-10-13 05:46:10|43353.8|43333.8|43356.3|43336.3|43356.3|43336.3|43353.8|43333.8|1
1634103990000|2021-10-13 05:46:30|43355.1|43335.1|43353.8|43333.8|43355.1|43335.1|43353.8|43333.8|1
1634104000000|2021-10-13 05:46:40|43351.3|43331.3|43348.8|43328.8|43351.3|43331.3|43348.8|43328.8|2
1634104010000|2021-10-13 05:46:50|43347.6|43327.6|43343.8|43323.8|43347.6|43327.6|43343.8|43323.8|6
1634104020000|2021-10-13 05:47:00|43346.3|43326.3|43343.8|43323.8|43346.3|43326.3|43343.8|43323.8|3
1634104030000|2021-10-13 05:47:10|43341.3|43321.3|43338.8|43318.8|43341.3|43321.3|43338.8|43318.8|4
1634104040000|2021-10-13 05:47:20|43333.8|43313.8|43333.8|43313.8|43333.8|43313.8|43333.8|43313.8|0
1634104050000|2021-10-13 05:47:30|43330.1|43310.1|43326.3|43306.3|43330.1|43310.1|43326.3|43306.3|7
1634104060000|2021-10-13 05:47:40|||||||||2
1634104070000|2021-10-13 05:47:50|43330.1|43310.1|43333.8|43313.8|43333.8|43313.8|43330.1|43310.1|4
1634104080000|2021-10-13 05:48:00|43338.8|43318.8|43343.8|43323.8|43345.1|43325.1|43338.8|43318.8|0
1634104090000|2021-10-13 05:48:10|43345.1|43325.1|43345.1|43325.1|43345.1|43325.1|43343.8|43323.8|2
1634104100000|2021-10-13 05:48:20|43346.3|43326.3|43356.3|43336.3|43356.3|43336.3|43346.3|43326.3|1
1634104110000|2021-10-13 05:48:30|43357.6|43337.6|43363.8|43343.8|43363.8|43343.8|43357.6|43337.6|2
1634104120000|2021-10-13 05:48:40|43361.3|43341.3|43361.3|43341.3|43363.8|43343.8|43361.3|43341.3|1
1634104130000|2021-10-13 05:48:50|43363.8|43343.8|43366.3|43346.3|43366.3|43346.3|43363.8|43343.8|4
1634104140000|2021-10-13 05:49:00|43368.8|43348.8|43366.3|43346.3|43368.8|43348.8|43366.3|43346.3|0
1634104150000|2021-10-13 05:49:10|43367.6|43347.6|43371.3|43351.3|43371.3|43351.3|43366.3|43346.3|3
1634104160000|2021-10-13 05:49:20|43373.8|43353.8|43378.8|43358.8|43381.3|43361.3|43373.8|43353.8|0
1634104170000|2021-10-13 05:49:30|43381.3|43361.3|43381.3|43361.3|43383.8|43363.8|43378.8|43358.8|2
1634104180000|2021-10-13 05:49:40|43386.3|43366.3|43388.8|43368.8|43388.8|43368.8|43386.3|43366.3|6
1634104190000|2021-10-13 05:49:50|43390.1|43370.1|43388.8|43368.8|43391.3|43371.3|43388.8|43368.8|3
1634104200000|2021-10-13 05:50:00|43390.1|43370.1|43393.8|43373.8|43395.1|43375.1|43390.1|43370.1|5
1634104210000|2021-10-13 05:50:10|43395.1|43375.1|43400.1|43380.1|43401.3|43381.3|43395.1|43375.1|5
1634104220000|2021-10-13 05:50:20|43401.3|43381.3|43398.8|43378.8|43403.8|43383.8|43398.8|43378.8|5
1634104230000|2021-10-13 05:50:30|43396.3|43376.3|43396.3|43376.3|43396.3|43376.3|43396.3|43376.3|2
1634104240000|2021-10-13 05:50:40|43393.8|43373.8|43388.8|43368.8|43393.8|43373.8|43388.8|43368.8|1
1634104250000|2021-10-13 05:50:50|43390.1|43370.1|43388.8|43368.8|43393.8|43373.8|43388.8|43368.8|0
1634104260000|2021-10-13 05:51:00|43391.3|43371.3|43390.1|43370.1|43391.3|43371.3|43388.8|43368.8|1
1634104270000|2021-10-13 05:51:10|43388.8|43368.8|43383.8|43363.8|43388.8|43368.8|43383.8|43363.8|1
1634104280000|2021-10-13 05:51:20|||||||||1
1634104290000|2021-10-13 05:51:30|43386.3|43366.3|43383.8|43363.8|43386.3|43366.3|43383.8|43363.8|1
1634104300000|2021-10-13 05:51:40|43385.1|43365.1|43391.3|43371.3|43391.3|43371.3|43385.1|43365.1|0
1634104310000|2021-10-13 05:51:50|43388.8|43368.8|43388.8|43368.8|43388.8|43368.8|43388.8|43368.8|0
1634104320000|2021-10-13 05:52:00|43387.6|43367.6|43383.8|43363.8|43387.6|43367.6|43383.8|43363.8|2
1634104330000|2021-10-13 05:52:10|43380.1|43360.1|43378.8|43358.8|43380.1|43360.1|43378.8|43358.8|4
1634104340000|2021-10-13 05:52:20|43376.3|43356.3|43371.3|43351.3|43376.3|43356.3|43371.3|43351.3|4
1634104350000|2021-10-13 05:52:30|43372.6|43352.6|43373.8|43353.8|43373.8|43353.8|43372.6|43352.6|4
1634104360000|2021-10-13 05:52:40|43376.3|43356.3|43373.8|43353.8|43376.3|43356.3|43373.8|43353.8|2
1634104370000|2021-10-13 05:52:50|43372.6|43352.6|43371.3|43351.3|43372.6|43352.6|43371.3|43351.3|0
1634104390000|2021-10-13 05:53:10|43373.8|43353.8|43378.8|43358.8|43378.8|43358.8|43373.8|43353.8|0
1634104400000|2021-10-13 05:53:20|43377.6|43357.6|43373.8|43353.8|43377.6|43357.6|43373.8|43353.8|0
1634104410000|2021-10-13 05:53:30|43372.6|43352.6|43368.8|43348.8|43372.6|43352.6|43368.8|43348.8|0
1634104420000|2021-10-13 05:53:40|43370.1|43350.1|43368.8|43348.8|43371.3|43351.3|43368.8|43348.8|0
1634104430000|2021-10-13 05:53:50|43373.8|43353.8|43373.8|43353.8|43373.8|43353.8|43373.8|43353.8|1
1634104440000|2021-10-13 05:54:00|||||||||3
1634104450000|2021-10-13 05:54:10|43378.8|43358.8|43378.8|43358.8|43378.8|43358.8|43378.8|43358.8|1
1634104460000|2021-10-13 05:54:20|43383.8|43363.8|43386.3|43366.3|43386.3|43366.3|43383.8|43363.8|1
1634104470000|2021-10-13 05:54:30|43388.8|43368.8|43388.8|43368.8|43388.8|43368.8|43388.8|43368.8|7
1634104480000|2021-10-13 05:54:40|43391.3|43371.3|43386.3|43366.3|43391.3|43371.3|43386.3|43366.3|1
1634104490000|2021-10-13 05:54:50|||||||||3
1634104500000|2021-10-13 05:55:00|43378.8|43358.8|43372.6|43352.6|43378.8|43358.8|43370|43350|4
1634104510000|2021-10-13 05:55:10|43373.8|43353.8|43373.8|43353.8|43373.8|43353.8|43373.8|43353.8|0
1634104520000|2021-10-13 05:55:20|43376.3|43356.3|43372.6|43352.6|43376.3|43356.3|43372.6|43352.6|0
1634104530000|2021-10-13 05:55:30|43371.3|43351.3|43371.3|43351.3|43371.3|43351.3|43371.3|43351.3|3
1634104540000|2021-10-13 05:55:40|43372.6|43352.6|43373.8|43353.8|43373.8|43353.8|43372.6|43352.6|0
1634104570000|2021-10-13 05:56:10|43377.6|43357.6|43380.1|43360.1|43380.1|43360.1|43377.6|43357.6|1
1634104580000|2021-10-13 05:56:20|43381.3|43361.3|43381.3|43361.3|43381.3|43361.3|43381.3|43361.3|0
1634104590000|2021-10-13 05:56:30|43382.5|43362.5|43387.6|43367.6|43387.6|43367.6|43382.5|43362.5|2
1634104600000|2021-10-13 05:56:40|43386.3|43366.3|43383.8|43363.8|43386.3|43366.3|43383.8|43363.8|1
1634104610000|2021-10-13 05:56:50|43382.5|43362.5|43381.3|43361.3|43382.5|43362.5|43381.3|43361.3|0
1634104620000|2021-10-13 05:57:00|43380|43360|43383.8|43363.8|43383.8|43363.8|43380|43360|0
1634104630000|2021-10-13 05:57:10|43386.3|43366.3|43386.3|43366.3|43386.3|43366.3|43386.3|43366.3|0
1634104640000|2021-10-13 05:57:20|43388.8|43368.8|43388.8|43368.8|43388.8|43368.8|43388.8|43368.8|1
1634104650000|2021-10-13 05:57:30|43391.3|43371.3|43391.3|43371.3|43391.3|43371.3|43391.3|43371.3|2
1634104660000|2021-10-13 05:57:40|43388.8|43368.8|43388.8|43368.8|43388.8|43368.8|43388.8|43368.8|2
1634104680000|2021-10-13 05:58:00|||||||||1
1634104690000|2021-10-13 05:58:10|43390.1|43370.1|43392.6|43372.6|43392.6|43372.6|43390.1|43370.1|5
1634104720000|2021-10-13 05:58:40|43391.3|43371.3|43393.8|43373.8|43393.8|43373.8|43388.8|43368.8|2
1634104730000|2021-10-13 05:58:50|43392.6|43372.6|43393.8|43373.8|43393.8|43373.8|43391.3|43371.3|0
1634104740000|2021-10-13 05:59:00|43391.3|43371.3|43391.3|43371.3|43391.3|43371.3|43391.3|43371.3|0
1634104760000|2021-10-13 05:59:20|43393.8|43373.8|43396.3|43376.3|43396.3|43376.3|43393.8|43373.8|4
1634104770000|2021-10-13 05:59:30|43398.8|43378.8|43405.1|43385.1|43405.1|43385.1|43398.8|43378.8|3
1634104780000|2021-10-13 05:59:40|43407.6|43387.6|43413.8|43393.8|43413.8|43393.8|43407.6|43387.6|4
1634104790000|2021-10-13 05:59:50|43415.1|43395.1|43443.8|43423.8|43443.8|43423.8|43415.1|43395.1|26
1634104800000|2021-10-13 06:00:00|43441.3|43421.3|43443.8|43423.8|43450.1|43430.1|43441.3|43421.3|23
1634104810000|2021-10-13 06:00:10|43446.3|43426.3|43443.8|43423.8|43446.3|43426.3|43438.8|43418.8|8
1634104820000|2021-10-13 06:00:20|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|43436.3|43416.3|4
1634104830000|2021-10-13 06:00:30|43440|43420|43438.8|43418.8|43440|43420|43438.8|43418.8|1
1634104840000|2021-10-13 06:00:40|43440.1|43420.1|43441.3|43421.3|43441.3|43421.3|43440|43420|2
1634104850000|2021-10-13 06:00:50|43442.6|43422.6|43448.8|43428.8|43448.9|43428.9|43438.8|43418.8|29
1634104860000|2021-10-13 06:01:00|43451.3|43431.3|43451.3|43431.3|43452.6|43432.6|43448.8|43428.8|11
1634104870000|2021-10-13 06:01:10|43453.8|43433.8|43453.8|43433.8|43456.3|43436.3|43451.3|43431.3|9
1634104880000|2021-10-13 06:01:20|43451.3|43431.3|43466.3|43446.3|43466.3|43446.3|43451.3|43431.3|23
1634104890000|2021-10-13 06:01:30|43467.5|43447.5|43492.6|43472.6|43495.1|43475.1|43467.5|43447.5|53
1634104900000|2021-10-13 06:01:40|43491.3|43471.3|43491.3|43471.3|43493.8|43473.8|43488.8|43468.8|16
1634104910000|2021-10-13 06:01:50|43488.8|43468.8|43478.8|43458.8|43488.8|43468.8|43478.8|43458.8|9
1634104920000|2021-10-13 06:02:00|43481.3|43461.3|43473.8|43453.8|43481.3|43461.3|43473.8|43453.8|9
1634104930000|2021-10-13 06:02:10|43471.3|43451.3|43468.8|43448.8|43471.3|43451.3|43466.3|43446.3|7
1634104940000|2021-10-13 06:02:20|43467.5|43447.5|43475.1|43455.1|43475.1|43455.1|43463.8|43443.8|5
1634104950000|2021-10-13 06:02:30|43476.3|43456.3|43483.8|43463.8|43483.8|43463.8|43476.3|43456.3|7
1634104960000|2021-10-13 06:02:40|43485.1|43465.1|43486.3|43466.3|43488.8|43468.8|43485.1|43465.1|1
1634104970000|2021-10-13 06:02:50|43487.5|43467.5|43486.3|43466.3|43488.8|43468.8|43483.8|43463.8|9
1634104980000|2021-10-13 06:03:00|43483.8|43463.8|43488.8|43468.8|43493.8|43473.8|43483.8|43463.8|5
1634104990000|2021-10-13 06:03:10|43490.1|43470.1|43496.3|43476.3|43496.3|43476.3|43490|43470|3
1634105000000|2021-10-13 06:03:20|43493.8|43473.8|43486.3|43466.3|43493.8|43473.8|43486.3|43466.3|11
1634105010000|2021-10-13 06:03:30|43485|43465|43478.8|43458.8|43486.3|43466.3|43478.8|43458.8|5
1634105020000|2021-10-13 06:03:40|43481.3|43461.3|43483.8|43463.8|43483.8|43463.8|43481.3|43461.3|4
1634105030000|2021-10-13 06:03:50|43486.3|43466.3|43496.3|43476.3|43496.3|43476.3|43486.3|43466.3|2
1634105040000|2021-10-13 06:04:00|43498.8|43478.8|43488.8|43468.8|43498.8|43478.8|43488.8|43468.8|10
1634105050000|2021-10-13 06:04:10|43486.3|43466.3|43482.5|43462.5|43488.8|43468.8|43482.5|43462.5|8
1634105060000|2021-10-13 06:04:20|43481.3|43461.3|43481.3|43461.3|43483.8|43463.8|43478.8|43458.8|15
1634105070000|2021-10-13 06:04:30|43483.8|43463.8|43481.3|43461.3|43486.3|43466.3|43481.3|43461.3|3
1634105080000|2021-10-13 06:04:40|43480|43460|43476.3|43456.3|43480|43460|43476.3|43456.3|3
1634105090000|2021-10-13 06:04:50|43475.1|43455.1|43476.3|43456.3|43476.3|43456.3|43472.5|43452.5|12
1634105100000|2021-10-13 06:05:00|43475.1|43455.1|43477.6|43457.6|43477.6|43457.6|43471.3|43451.3|22
1634105110000|2021-10-13 06:05:10|43480.1|43460.1|43495.1|43475.1|43497.6|43477.6|43476.3|43456.3|33
1634105120000|2021-10-13 06:05:20|43493.8|43473.8|43493.8|43473.8|43498.8|43478.8|43493.8|43473.8|4
1634105130000|2021-10-13 06:05:30|43492.5|43472.5|43495.1|43475.1|43495.1|43475.1|43491.3|43471.3|3
1634105140000|2021-10-13 06:05:40|43493.8|43473.8|43480.1|43460.1|43493.8|43473.8|43480.1|43460.1|10
1634105150000|2021-10-13 06:05:50|43475.1|43455.1|43472.6|43452.6|43475.1|43455.1|43472.6|43452.6|2
1634105160000|2021-10-13 06:06:00|43470.1|43450.1|43460.1|43440.1|43470.1|43450.1|43457.6|43437.6|4
1634105170000|2021-10-13 06:06:10|43436.3|43416.3|43435.1|43415.1|43437.6|43417.6|43432.6|43412.6|15
1634105180000|2021-10-13 06:06:20|43436.3|43416.3|43440.1|43420.1|43440.1|43420.1|43436.3|43416.3|2
1634105190000|2021-10-13 06:06:30|43441.3|43421.3|43445.1|43425.1|43445.1|43425.1|43440.1|43420.1|5
1634105200000|2021-10-13 06:06:40|43446.3|43426.3|43452.6|43432.6|43455.1|43435.1|43446.3|43426.3|8
1634105210000|2021-10-13 06:06:50|43451.3|43431.3|43442.6|43422.6|43451.3|43431.3|43442.6|43422.6|13
1634105220000|2021-10-13 06:07:00|43441.3|43421.3|43435.1|43415.1|43442.6|43422.6|43431.3|43411.3|5
1634105230000|2021-10-13 06:07:10|43432.6|43412.6|43433.8|43413.8|43436.3|43416.3|43428.8|43408.8|8
1634105250000|2021-10-13 06:07:30|43435.1|43415.1|43432.6|43412.6|43435.1|43415.1|43432.6|43412.6|0
1634105260000|2021-10-13 06:07:40|43431.3|43411.3|43432.6|43412.6|43432.6|43412.6|43430.1|43410.1|0
1634105270000|2021-10-13 06:07:50|43430.1|43410.1|43420.1|43400.1|43430.1|43410.1|43420.1|43400.1|5
1634105280000|2021-10-13 06:08:00|43422.6|43402.6|43417.6|43397.6|43422.6|43402.6|43417.6|43397.6|3
1634105290000|2021-10-13 06:08:10|43420.1|43400.1|43415.1|43395.1|43420.1|43400.1|43415.1|43395.1|4
1634105300000|2021-10-13 06:08:20|43410.1|43390.1|43405.1|43385.1|43410.1|43390.1|43405.1|43385.1|13
1634105310000|2021-10-13 06:08:30|43406.3|43386.3|43405.1|43385.1|43406.3|43386.3|43405.1|43385.1|5
1634105320000|2021-10-13 06:08:40|43402.6|43382.6|43407.6|43387.6|43407.6|43387.6|43402.6|43382.6|2
1634105330000|2021-10-13 06:08:50|43406.3|43386.3|43390.1|43370.1|43406.3|43386.3|43385.1|43365.1|10
1634105340000|2021-10-13 06:09:00|43388.8|43368.8|43383.8|43363.8|43391.3|43371.3|43383.8|43363.8|12
1634105350000|2021-10-13 06:09:10|43385.1|43365.1|43400.1|43380.1|43400.1|43380.1|43385.1|43365.1|13
1634105360000|2021-10-13 06:09:20|43402.6|43382.6|43400.1|43380.1|43405.1|43385.1|43400.1|43380.1|3
1634105370000|2021-10-13 06:09:30|43401.3|43381.3|43402.6|43382.6|43402.6|43382.6|43401.3|43381.3|0
1634105380000|2021-10-13 06:09:40|43403.8|43383.8|43407.6|43387.6|43410.1|43390.1|43403.8|43383.8|0
1634105390000|2021-10-13 06:09:50|43406.3|43386.3|43400.1|43380.1|43406.3|43386.3|43400.1|43380.1|0
1634105400000|2021-10-13 06:10:00|43401.3|43381.3|43397.6|43377.6|43402.6|43382.6|43397.6|43377.6|1
1634105410000|2021-10-13 06:10:10|43400.1|43380.1|43407.6|43387.6|43407.6|43387.6|43400.1|43380.1|2
1634105420000|2021-10-13 06:10:20|43412.6|43392.6|43412.6|43392.6|43412.6|43392.6|43412.6|43392.6|0
1634105430000|2021-10-13 06:10:30|43413.8|43393.8|43410.1|43390.1|43420.1|43400.1|43410.1|43390.1|3
1634105440000|2021-10-13 06:10:40|43407.6|43387.6|43401.3|43381.3|43407.6|43387.6|43401.3|43381.3|1
1634105450000|2021-10-13 06:10:50|43400.1|43380.1|43422.6|43402.6|43422.6|43402.6|43400.1|43380.1|10
1634105470000|2021-10-13 06:11:10|43423.8|43403.8|43430.1|43410.1|43430.1|43410.1|43423.8|43403.8|6
1634105480000|2021-10-13 06:11:20|43427.6|43407.6|43427.6|43407.6|43435.1|43415.1|43427.6|43407.6|5
1634105490000|2021-10-13 06:11:30|43425.1|43405.1|43420.1|43400.1|43425.1|43405.1|43410.1|43390.1|22
1634105500000|2021-10-13 06:11:40|43418.8|43398.8|43416.3|43396.3|43418.8|43398.8|43416.3|43396.3|4
1634105510000|2021-10-13 06:11:50|43412.6|43392.6|43416.3|43396.3|43417.6|43397.6|43412.6|43392.6|5
1634105520000|2021-10-13 06:12:00|43417.6|43397.6|43415.1|43395.1|43417.6|43397.6|43415.1|43395.1|0
1634105530000|2021-10-13 06:12:10|43417.6|43397.6|43417.6|43397.6|43417.6|43397.6|43415.1|43395.1|2
1634105540000|2021-10-13 06:12:20|43418.8|43398.8|43418.8|43398.8|43420.1|43400.1|43418.8|43398.8|1
1634105550000|2021-10-13 06:12:30|43422.6|43402.6|43422.6|43402.6|43422.6|43402.6|43422.6|43402.6|1
1634105560000|2021-10-13 06:12:40|43420.1|43400.1|43422.6|43402.6|43423.8|43403.8|43420.1|43400.1|4
1634105570000|2021-10-13 06:12:50|43425.1|43405.1|43427.6|43407.6|43427.6|43407.6|43425.1|43405.1|1
1634105580000|2021-10-13 06:13:00|43430.1|43410.1|43437.6|43417.6|43437.6|43417.6|43430.1|43410.1|1
1634105590000|2021-10-13 06:13:10|43438.8|43418.8|43437.6|43417.6|43440.1|43420.1|43437.6|43417.6|0
1634105600000|2021-10-13 06:13:20|43435.1|43415.1|43426.3|43406.3|43435.1|43415.1|43426.3|43406.3|4
1634105610000|2021-10-13 06:13:30|43427.6|43407.6|43427.6|43407.6|43427.6|43407.6|43425.1|43405.1|4
1634105620000|2021-10-13 06:13:40|43426.3|43406.3|43433.8|43413.8|43433.8|43413.8|43425.1|43405.1|3
1634105630000|2021-10-13 06:13:50|43432.6|43412.6|43432.6|43412.6|43432.6|43412.6|43432.6|43412.6|0
1634105640000|2021-10-13 06:14:00|43435.1|43415.1|43430.1|43410.1|43435.1|43415.1|43430.1|43410.1|3
1634105650000|2021-10-13 06:14:10|43427.6|43407.6|43427.6|43407.6|43427.6|43407.6|43427.6|43407.6|1
1634105660000|2021-10-13 06:14:20|43428.8|43408.8|43431.3|43411.3|43431.3|43411.3|43428.8|43408.8|0
1634105670000|2021-10-13 06:14:30|43432.6|43412.6|43441.3|43421.3|43441.3|43421.3|43432.6|43412.6|2
1634105680000|2021-10-13 06:14:40|43442.6|43422.6|43445.1|43425.1|43445.1|43425.1|43442.6|43422.6|5
1634105690000|2021-10-13 06:14:50|43446.3|43426.3|43446.3|43426.3|43446.3|43426.3|43446.3|43426.3|3
1634105700000|2021-10-13 06:15:00|43447.6|43427.6|43462.6|43442.6|43462.6|43442.6|43447.6|43427.6|27
1634105710000|2021-10-13 06:15:10|43467.6|43447.6|43463.8|43443.8|43467.6|43447.6|43462.6|43442.6|12
1634105720000|2021-10-13 06:15:20|43462.6|43442.6|43465.1|43445.1|43465.1|43445.1|43457.6|43437.6|12
1634105730000|2021-10-13 06:15:30|43466.3|43446.3|43462.6|43442.6|43467.6|43447.6|43462.6|43442.6|4
1634105740000|2021-10-13 06:15:40|43461.3|43441.3|43452.6|43432.6|43462.6|43442.6|43452.6|43432.6|5
1634105750000|2021-10-13 06:15:50|43450.1|43430.1|43447.6|43427.6|43452.6|43432.6|43447.6|43427.6|1
1634105760000|2021-10-13 06:16:00|43448.8|43428.8|43462.6|43442.6|43462.6|43442.6|43448.8|43428.8|12
1634105770000|2021-10-13 06:16:10|43463.8|43443.8|43463.8|43443.8|43467.6|43447.6|43461.3|43441.3|18
1634105780000|2021-10-13 06:16:20|43470.1|43450.1|43476.3|43456.3|43476.3|43456.3|43470.1|43450.1|28
1634105790000|2021-10-13 06:16:30|43475.1|43455.1|43472.6|43452.6|43476.3|43456.3|43468.8|43448.8|3
1634105800000|2021-10-13 06:16:40|43471.3|43451.3|43468.8|43448.8|43471.3|43451.3|43465.1|43445.1|13
1634105810000|2021-10-13 06:16:50|43467.6|43447.6|43465.1|43445.1|43467.6|43447.6|43462.6|43442.6|6
1634105820000|2021-10-13 06:17:00|43460.1|43440.1|43471.3|43451.3|43475.1|43455.1|43460.1|43440.1|18
1634105830000|2021-10-13 06:17:10|43470.1|43450.1|43473.9|43453.9|43473.9|43453.9|43467.6|43447.6|10
1634105840000|2021-10-13 06:17:20|43472.6|43452.6|43476.3|43456.3|43477.6|43457.6|43472.6|43452.6|8
1634105850000|2021-10-13 06:17:30|43478.8|43458.8|43483.9|43463.9|43483.9|43463.9|43476.3|43456.3|10
1634105860000|2021-10-13 06:17:40|43482.6|43462.6|43516.3|43496.3|43516.3|43496.3|43482.6|43462.6|19
1634105870000|2021-10-13 06:17:50|43517.6|43497.6|43530.1|43510.1|43531.3|43511.3|43517.6|43497.6|38
1634105880000|2021-10-13 06:18:00|43531.3|43511.3|43537.6|43517.6|43545.1|43525.1|43531.3|43511.3|26
1634105890000|2021-10-13 06:18:10|43538.8|43518.8|43535.1|43515.1|43540.1|43520.1|43535.1|43515.1|8
1634105900000|2021-10-13 06:18:20|43533.8|43513.8|43535.1|43515.1|43535.1|43515.1|43532.6|43512.6|10
1634105910000|2021-10-13 06:18:30|43536.3|43516.3|43585.1|43565.1|43585.1|43565.1|43536.3|43516.3|45
1634105920000|2021-10-13 06:18:40|43587.6|43567.6|43585.1|43565.1|43590.1|43570.1|43580.1|43560.1|25
1634105930000|2021-10-13 06:18:50|43587.6|43567.6|43590.1|43570.1|43591.3|43571.3|43587.6|43567.6|15
1634105940000|2021-10-13 06:19:00|43591.3|43571.3|43590.1|43570.1|43595.1|43575.1|43586.3|43566.3|23
1634105950000|2021-10-13 06:19:10|43588.8|43568.8|43590.1|43570.1|43590.1|43570.1|43583.8|43563.8|11
1634105960000|2021-10-13 06:19:20|43591.3|43571.3|43595.1|43575.1|43603.8|43583.8|43591.3|43571.3|18
1634105970000|2021-10-13 06:19:30|43593.8|43573.8|43590.1|43570.1|43597.6|43577.6|43590.1|43570.1|7
1634105980000|2021-10-13 06:19:40|43605.1|43585.1|43611.3|43591.3|43612.6|43592.6|43605.1|43585.1|33
1634105990000|2021-10-13 06:19:50|43610.1|43590.1|43600.1|43580.1|43610.1|43590.1|43600.1|43580.1|11
1634106000000|2021-10-13 06:20:00|43598.8|43578.8|43606.3|43586.3|43606.3|43586.3|43597.6|43577.6|18
1634106010000|2021-10-13 06:20:10|43605.1|43585.1|43607.6|43587.6|43607.6|43587.6|43603.8|43583.8|6
1634106020000|2021-10-13 06:20:20|43610.1|43590.1|43617.6|43597.6|43617.6|43597.6|43610.1|43590.1|9
1634106030000|2021-10-13 06:20:30|43625.1|43605.1|43613.8|43593.8|43626.3|43606.3|43613.8|43593.8|21
1634106040000|2021-10-13 06:20:40|43612.6|43592.6|43602.6|43582.6|43615.1|43595.1|43602.6|43582.6|7
1634106050000|2021-10-13 06:20:50|43603.9|43583.9|43610.1|43590.1|43610.1|43590.1|43603.9|43583.9|8
1634106060000|2021-10-13 06:21:00|43608.9|43588.9|43600.1|43580.1|43610.1|43590.1|43600.1|43580.1|6
1634106070000|2021-10-13 06:21:10|43598.8|43578.8|43597.6|43577.6|43600.1|43580.1|43595.1|43575.1|6
1634106080000|2021-10-13 06:21:20|43598.9|43578.9|43595.1|43575.1|43600.1|43580.1|43595.1|43575.1|2
1634106090000|2021-10-13 06:21:30|43596.3|43576.3|43602.6|43582.6|43605.1|43585.1|43596.3|43576.3|4
1634106100000|2021-10-13 06:21:40|43601.4|43581.4|43598.8|43578.8|43605.1|43585.1|43598.8|43578.8|1
1634106110000|2021-10-13 06:21:50|43597.6|43577.6|43595.1|43575.1|43597.6|43577.6|43595.1|43575.1|5
1634106120000|2021-10-13 06:22:00|43592.6|43572.6|43590.1|43570.1|43592.6|43572.6|43587.6|43567.6|9
1634106130000|2021-10-13 06:22:10|43587.6|43567.6|43590.1|43570.1|43592.6|43572.6|43585.1|43565.1|9
1634106140000|2021-10-13 06:22:20|43588.8|43568.8|43580.1|43560.1|43588.8|43568.8|43580.1|43560.1|7
1634106150000|2021-10-13 06:22:30|43578.8|43558.8|43591.4|43571.4|43591.4|43571.4|43577.6|43557.6|9
1634106160000|2021-10-13 06:22:40|43592.6|43572.6|43585.1|43565.1|43592.6|43572.6|43580.1|43560.1|12
1634106170000|2021-10-13 06:22:50|43582.6|43562.6|43580.1|43560.1|43582.6|43562.6|43577.6|43557.6|4
1634106180000|2021-10-13 06:23:00|43565|43545|43576.3|43556.3|43578.8|43558.8|43562.6|43542.6|39
1634106190000|2021-10-13 06:23:10|||||||||13
1634106200000|2021-10-13 06:23:20|43578.8|43558.8|43578.8|43558.8|43578.8|43558.8|43578.8|43558.8|12
1634106210000|2021-10-13 06:23:30|43577.6|43557.6|43572.6|43552.6|43577.6|43557.6|43572.6|43552.6|1
1634106220000|2021-10-13 06:23:40|43576.3|43556.3|43578.8|43558.8|43578.8|43558.8|43576.3|43556.3|1
1634106230000|2021-10-13 06:23:50|43580.1|43560.1|43583.8|43563.8|43583.8|43563.8|43580.1|43560.1|1
1634106240000|2021-10-13 06:24:00|43586.4|43566.4|43581.3|43561.3|43588.8|43568.8|43581.3|43561.3|6
1634106250000|2021-10-13 06:24:10|43580.1|43560.1|43568.8|43548.8|43580.1|43560.1|43568.8|43548.8|1
1634106260000|2021-10-13 06:24:20|43567.6|43547.6|43563.8|43543.8|43567.6|43547.6|43563.8|43543.8|1
1634106270000|2021-10-13 06:24:30|43561.3|43541.3|43561.3|43541.3|43563.8|43543.8|43561.3|43541.3|0
1634106280000|2021-10-13 06:24:40|43558.8|43538.8|43553.8|43533.8|43561.3|43541.3|43553.8|43533.8|8
1634106290000|2021-10-13 06:24:50|43555.1|43535.1|43553.8|43533.8|43557.6|43537.6|43553.8|43533.8|6
1634106300000|2021-10-13 06:25:00|43556.3|43536.3|43556.3|43536.3|43556.3|43536.3|43556.3|43536.3|2
1634106310000|2021-10-13 06:25:10|43553.8|43533.8|43552.5|43532.5|43553.8|43533.8|43551.3|43531.3|4
1634106320000|2021-10-13 06:25:20|43551.3|43531.3|43548.8|43528.8|43553.8|43533.8|43548.8|43528.8|2
1634106330000|2021-10-13 06:25:30|43551.3|43531.3|43571.3|43551.3|43571.3|43551.3|43551.3|43531.3|4
1634106340000|2021-10-13 06:25:40|43570.1|43550.1|43573.8|43553.8|43573.9|43553.9|43568.8|43548.8|8
1634106350000|2021-10-13 06:25:50|43575.1|43555.1|43571.3|43551.3|43575.1|43555.1|43570|43550|1
1634106360000|2021-10-13 06:26:00|43566.3|43546.3|43562.6|43542.6|43566.3|43546.3|43562.6|43542.6|2
1634106370000|2021-10-13 06:26:10|43561.3|43541.3|43556.3|43536.3|43561.3|43541.3|43551.3|43531.3|17
1634106380000|2021-10-13 06:26:20|43560.1|43540.1|43558.8|43538.8|43561.3|43541.3|43556.3|43536.3|1
1634106390000|2021-10-13 06:26:30|43557.6|43537.6|43557.6|43537.6|43558.8|43538.8|43556.3|43536.3|1
1634106400000|2021-10-13 06:26:40|43558.8|43538.8|43566.3|43546.3|43566.3|43546.3|43556.3|43536.3|5
1634106410000|2021-10-13 06:26:50|43565.1|43545.1|43562.6|43542.6|43566.3|43546.3|43562.6|43542.6|2
1634106420000|2021-10-13 06:27:00|43561.3|43541.3|43558.8|43538.8|43561.3|43541.3|43558.8|43538.8|1
1634106430000|2021-10-13 06:27:10|43560.1|43540.1|43571.3|43551.3|43571.3|43551.3|43560.1|43540.1|5
1634106440000|2021-10-13 06:27:20|43570.1|43550.1|43571.3|43551.3|43573.8|43553.8|43570.1|43550.1|20
1634106450000|2021-10-13 06:27:30|43573.8|43553.8|43571.3|43551.3|43573.8|43553.8|43571.3|43551.3|2
1634106460000|2021-10-13 06:27:40|43573.8|43553.8|43582.5|43562.5|43583.8|43563.8|43573.8|43553.8|6
1634106470000|2021-10-13 06:27:50|43583.8|43563.8|43596.3|43576.3|43596.3|43576.3|43581.3|43561.3|12
1634106480000|2021-10-13 06:28:00|43591.3|43571.3|43583.8|43563.8|43591.3|43571.3|43581.3|43561.3|7
1634106490000|2021-10-13 06:28:10|43585.1|43565.1|43588.8|43568.8|43588.8|43568.8|43585.1|43565.1|1
1634106500000|2021-10-13 06:28:20|43590.1|43570.1|43591.3|43571.3|43593.9|43573.9|43590.1|43570.1|4
1634106510000|2021-10-13 06:28:30|43592.6|43572.6|43596.3|43576.3|43597.6|43577.6|43591.3|43571.3|11
1634106520000|2021-10-13 06:28:40|43595|43575|43603.8|43583.8|43603.8|43583.8|43593.8|43573.8|6
1634106530000|2021-10-13 06:28:50|43605.1|43585.1|43608.8|43588.8|43608.8|43588.8|43600|43580|4
1634106540000|2021-10-13 06:29:00|43607.5|43587.5|43598.8|43578.8|43608.8|43588.8|43598.8|43578.8|12
1634106550000|2021-10-13 06:29:10|43596.3|43576.3|43596.3|43576.3|43596.3|43576.3|43593.8|43573.8|7
1634106560000|2021-10-13 06:29:20|43593.8|43573.8|43597.6|43577.6|43597.6|43577.6|43590|43570|14
1634106570000|2021-10-13 06:29:30|43598.8|43578.8|43593.8|43573.8|43598.8|43578.8|43593.8|43573.8|6
1634106580000|2021-10-13 06:29:40|43595|43575|43593.8|43573.8|43596.3|43576.3|43588.8|43568.8|21
1634106590000|2021-10-13 06:29:50|43598.9|43578.9|43600.1|43580.1|43600.1|43580.1|43597.6|43577.6|0
1634106600000|2021-10-13 06:30:00|43598.8|43578.8|43586.3|43566.3|43598.9|43578.9|43585|43565|19
1634106610000|2021-10-13 06:30:10|43588.8|43568.8|43583.8|43563.8|43588.8|43568.8|43583.8|43563.8|3
1634106620000|2021-10-13 06:30:20|43581.3|43561.3|43581.3|43561.3|43586.3|43566.3|43580.1|43560.1|18
1634106630000|2021-10-13 06:30:30|43580|43560|43586.3|43566.3|43586.3|43566.3|43580|43560|1
1634106640000|2021-10-13 06:30:40|43585|43565|43591.3|43571.3|43591.3|43571.3|43585|43565|4
1634106650000|2021-10-13 06:30:50|43590.1|43570.1|43588.8|43568.8|43590.1|43570.1|43588.8|43568.8|4
1634106660000|2021-10-13 06:31:00|43591.4|43571.4|43603.8|43583.8|43603.8|43583.8|43591.4|43571.4|10
1634106670000|2021-10-13 06:31:10|43608.8|43588.8|43603.8|43583.8|43608.8|43588.8|43603.8|43583.8|4
1634106680000|2021-10-13 06:31:20|43605.1|43585.1|43606.3|43586.3|43606.3|43586.3|43605.1|43585.1|0
1634106690000|2021-10-13 06:31:30|43605|43585|43611.3|43591.3|43611.3|43591.3|43603.8|43583.8|6
1634106700000|2021-10-13 06:31:40|43613.8|43593.8|43613.8|43593.8|43613.8|43593.8|43613.8|43593.8|8
1634106710000|2021-10-13 06:31:50|43610.1|43590.1|43611.3|43591.3|43611.3|43591.3|43605.1|43585.1|23
1634106720000|2021-10-13 06:32:00|43612.6|43592.6|43613.8|43593.8|43613.8|43593.8|43608.8|43588.8|9
1634106730000|2021-10-13 06:32:10|43611.3|43591.3|43611.3|43591.3|43611.3|43591.3|43611.3|43591.3|4
1634106740000|2021-10-13 06:32:20|43616.3|43596.3|43616.3|43596.3|43618.8|43598.8|43616.3|43596.3|5
1634106750000|2021-10-13 06:32:30|43617.5|43597.5|43623.8|43603.8|43628.8|43608.8|43617.5|43597.5|10
1634106760000|2021-10-13 06:32:40|43621.3|43601.3|43635|43615|43635|43615|43621.3|43601.3|7
1634106770000|2021-10-13 06:32:50|43636.3|43616.3|43638.8|43618.8|43638.8|43618.8|43633.8|43613.8|7
1634106780000|2021-10-13 06:33:00|43637.5|43617.5|43635.1|43615.1|43638.8|43618.8|43635.1|43615.1|23
1634106790000|2021-10-13 06:33:10|43633.8|43613.8|43643.8|43623.8|43643.8|43623.8|43633.8|43613.8|9
1634106800000|2021-10-13 06:33:20|43645.1|43625.1|43642.6|43622.6|43647.6|43627.6|43640.1|43620.1|8
1634106810000|2021-10-13 06:33:30|43647.6|43627.6|43648.8|43628.8|43648.8|43628.8|43647.6|43627.6|4
1634106820000|2021-10-13 06:33:40|43647.6|43627.6|43655.1|43635.1|43655.1|43635.1|43647.6|43627.6|18
1634106830000|2021-10-13 06:33:50|43657.5|43637.5|43655.1|43635.1|43661.3|43641.3|43653.8|43633.8|24
1634106840000|2021-10-13 06:34:00|43652.6|43632.6|43655.1|43635.1|43655.1|43635.1|43650.1|43630.1|7
1634106850000|2021-10-13 06:34:10|43653.8|43633.8|43655.1|43635.1|43657.6|43637.6|43652.6|43632.6|10
1634106860000|2021-10-13 06:34:20|43656.3|43636.3|43652.6|43632.6|43656.3|43636.3|43651.3|43631.3|8
1634106870000|2021-10-13 06:34:30|43650.1|43630.1|43650.1|43630.1|43650.1|43630.1|43650.1|43630.1|2
1634106880000|2021-10-13 06:34:40|43647.6|43627.6|43640.1|43620.1|43647.6|43627.6|43640.1|43620.1|7
1634106890000|2021-10-13 06:34:50|43637.6|43617.6|43637.6|43617.6|43637.6|43617.6|43637.6|43617.6|3
1634106900000|2021-10-13 06:35:00|43636.3|43616.3|43630.1|43610.1|43636.3|43616.3|43630.1|43610.1|10
1634106910000|2021-10-13 06:35:10|43627.6|43607.6|43622.6|43602.6|43627.6|43607.6|43620.1|43600.1|6
1634106920000|2021-10-13 06:35:20|43620.1|43600.1|43610.1|43590.1|43623.8|43603.8|43610.1|43590.1|23
1634106930000|2021-10-13 06:35:30|43612.6|43592.6|43617.6|43597.6|43617.6|43597.6|43612.6|43592.6|5
1634106940000|2021-10-13 06:35:40|43616.3|43596.3|43627.6|43607.6|43627.6|43607.6|43615.1|43595.1|0
1634106950000|2021-10-13 06:35:50|43628.8|43608.8|43637.6|43617.6|43637.6|43617.6|43628.8|43608.8|4
1634106960000|2021-10-13 06:36:00|43636.3|43616.3|43620.1|43600.1|43636.3|43616.3|43620.1|43600.1|8
1634106970000|2021-10-13 06:36:10|43617.5|43597.5|43608.8|43588.8|43617.5|43597.5|43608.8|43588.8|2
1634106980000|2021-10-13 06:36:20|43606.3|43586.3|43598.8|43578.8|43606.3|43586.3|43597.6|43577.6|3
1634106990000|2021-10-13 06:36:30|43597.6|43577.6|43597.6|43577.6|43597.6|43577.6|43597.6|43577.6|2
1634107000000|2021-10-13 06:36:40|43596.3|43576.3|43595.1|43575.1|43597.6|43577.6|43595.1|43575.1|4
1634107010000|2021-10-13 06:36:50|43593.8|43573.8|43591.3|43571.3|43595.1|43575.1|43591.3|43571.3|2
1634107020000|2021-10-13 06:37:00|43592.6|43572.6|43592.6|43572.6|43597.6|43577.6|43590.1|43570.1|27
1634107030000|2021-10-13 06:37:10|43586.3|43566.3|43568.8|43548.8|43586.3|43566.3|43565.1|43545.1|16
1634107040000|2021-10-13 06:37:20|43567.6|43547.6|43563.8|43543.8|43572.6|43552.6|43562.6|43542.6|10
1634107050000|2021-10-13 06:37:30|43565.1|43545.1|43550.1|43530.1|43567.6|43547.6|43550.1|43530.1|12
1634107060000|2021-10-13 06:37:40|43551.3|43531.3|43538.8|43518.8|43552.6|43532.6|43537.6|43517.6|20
1634107070000|2021-10-13 06:37:50|43537.6|43517.6|43530.1|43510.1|43538.8|43518.8|43528.8|43508.8|14
1634107080000|2021-10-13 06:38:00|43531.3|43511.3|43520.1|43500.1|43532.6|43512.6|43517.6|43497.6|16
1634107090000|2021-10-13 06:38:10|43522.6|43502.6|43517.6|43497.6|43522.6|43502.6|43517.6|43497.6|14
1634107100000|2021-10-13 06:38:20|43516.3|43496.3|43512.6|43492.6|43516.3|43496.3|43510.1|43490.1|8
1634107110000|2021-10-13 06:38:30|43515.1|43495.1|43510.1|43490.1|43515.1|43495.1|43510.1|43490.1|13
1634107120000|2021-10-13 06:38:40|43512.6|43492.6|43512.6|43492.6|43512.6|43492.6|43512.6|43492.6|4
1634107130000|2021-10-13 06:38:50|43515.1|43495.1|43512.6|43492.6|43515.1|43495.1|43510.1|43490.1|10
1634107140000|2021-10-13 06:39:00|43510.1|43490.1|43510.1|43490.1|43510.1|43490.1|43508.8|43488.8|5
1634107150000|2021-10-13 06:39:10|43512.6|43492.6|43515.1|43495.1|43515.1|43495.1|43512.6|43492.6|2
1634107160000|2021-10-13 06:39:20|43516.3|43496.3|43517.6|43497.6|43517.6|43497.6|43515.1|43495.1|4
1634107170000|2021-10-13 06:39:30|43515.1|43495.1|43511.3|43491.3|43517.6|43497.6|43511.3|43491.3|9
1634107180000|2021-10-13 06:39:40|43508.8|43488.8|43500.1|43480.1|43508.8|43488.8|43498.8|43478.8|4
1634107190000|2021-10-13 06:39:50|43497.6|43477.6|43500.1|43480.1|43500.1|43480.1|43497.6|43477.6|3
1634107200000|2021-10-13 06:40:00|43498.8|43478.8|43505.1|43485.1|43505.1|43485.1|43497.6|43477.6|21
1634107210000|2021-10-13 06:40:10|43507.6|43487.6|43515.1|43495.1|43517.6|43497.6|43506.3|43486.3|4
1634107220000|2021-10-13 06:40:20|43516.3|43496.3|43512.6|43492.6|43517.6|43497.6|43512.6|43492.6|7
1634107230000|2021-10-13 06:40:30|43510.1|43490.1|43515.1|43495.1|43515.1|43495.1|43510.1|43490.1|7
1634107240000|2021-10-13 06:40:40|43511.3|43491.3|43508.8|43488.8|43511.3|43491.3|43508.8|43488.8|6
1634107250000|2021-10-13 06:40:50|43506.3|43486.3|43510.1|43490.1|43510.1|43490.1|43506.3|43486.3|9
1634107260000|2021-10-13 06:41:00|43508.8|43488.8|43495.1|43475.1|43510.1|43490.1|43495.1|43475.1|15
1634107270000|2021-10-13 06:41:10|43493.8|43473.8|43497.6|43477.6|43497.6|43477.6|43493.8|43473.8|2
1634107280000|2021-10-13 06:41:20|43495.1|43475.1|43497.6|43477.6|43497.6|43477.6|43493.8|43473.8|4
1634107290000|2021-10-13 06:41:30|43500.1|43480.1|43495.1|43475.1|43500.1|43480.1|43495.1|43475.1|2
1634107300000|2021-10-13 06:41:40|43492.6|43472.6|43480.1|43460.1|43492.6|43472.6|43480.1|43460.1|11
1634107310000|2021-10-13 06:41:50|43475.1|43455.1|43462.6|43442.6|43475.1|43455.1|43458.8|43438.8|11
1634107320000|2021-10-13 06:42:00|43466.3|43446.3|43477.6|43457.6|43477.6|43457.6|43466.3|43446.3|11
1634107330000|2021-10-13 06:42:10|43476.3|43456.3|43485.1|43465.1|43485.1|43465.1|43475.1|43455.1|14
1634107340000|2021-10-13 06:42:20|43482.6|43462.6|43470.1|43450.1|43482.6|43462.6|43470.1|43450.1|11
1634107350000|2021-10-13 06:42:30|43472.6|43452.6|43472.6|43452.6|43472.6|43452.6|43470.1|43450.1|4
1634107360000|2021-10-13 06:42:40|43473.8|43453.8|43478.8|43458.8|43481.4|43461.4|43473.8|43453.8|5
1634107370000|2021-10-13 06:42:50|43480.1|43460.1|43482.6|43462.6|43482.6|43462.6|43480.1|43460.1|3
1634107380000|2021-10-13 06:43:00|43481.3|43461.3|43480.1|43460.1|43483.8|43463.8|43480.1|43460.1|2
1634107390000|2021-10-13 06:43:10|43478.8|43458.8|43472.6|43452.6|43480.1|43460.1|43470|43450|10
1634107400000|2021-10-13 06:43:20|43471.3|43451.3|43465.1|43445.1|43472.6|43452.6|43465.1|43445.1|28
1634107410000|2021-10-13 06:43:30|43460.1|43440.1|43462.6|43442.6|43462.6|43442.6|43452.6|43432.6|12
1634107420000|2021-10-13 06:43:40|43460.1|43440.1|43460.1|43440.1|43461.3|43441.3|43460.1|43440.1|4
1634107430000|2021-10-13 06:43:50|43458.8|43438.8|43462.6|43442.6|43462.6|43442.6|43457.6|43437.6|5
1634107440000|2021-10-13 06:44:00|43463.8|43443.8|43470.1|43450.1|43470.1|43450.1|43463.8|43443.8|5
1634107450000|2021-10-13 06:44:10|43475.1|43455.1|43465.1|43445.1|43475.1|43455.1|43465.1|43445.1|11
1634107460000|2021-10-13 06:44:20|43463.8|43443.8|43460.1|43440.1|43463.8|43443.8|43458.8|43438.8|1
1634107470000|2021-10-13 06:44:30|43458.8|43438.8|43452.6|43432.6|43460.1|43440.1|43451.3|43431.3|7
1634107480000|2021-10-13 06:44:40|43455.1|43435.1|43458.8|43438.8|43458.8|43438.8|43453.8|43433.8|3
1634107490000|2021-10-13 06:44:50|43462.6|43442.6|43463.8|43443.8|43465.1|43445.1|43462.6|43442.6|0
1634107500000|2021-10-13 06:45:00|43460.1|43440.1|43453.8|43433.8|43460.1|43440.1|43452.5|43432.5|25
1634107510000|2021-10-13 06:45:10|43455|43435|43447.6|43427.6|43456.3|43436.3|43447.6|43427.6|15
1634107520000|2021-10-13 06:45:20|43446.3|43426.3|43450|43430|43450|43430|43441.3|43421.3|8
1634107530000|2021-10-13 06:45:30|43448.8|43428.8|43441.3|43421.3|43448.8|43428.8|43441.3|43421.3|8
1634107540000|2021-10-13 06:45:40|43438.8|43418.8|43442.5|43422.5|43442.5|43422.5|43437.5|43417.5|2
1634107550000|2021-10-13 06:45:50|43441.3|43421.3|43437.5|43417.5|43442.5|43422.5|43437.5|43417.5|12
1634107560000|2021-10-13 06:46:00|43440|43420|43448.8|43428.8|43448.8|43428.8|43440|43420|4
1634107570000|2021-10-13 06:46:10|43450.1|43430.1|43452.5|43432.5|43453.8|43433.8|43450.1|43430.1|8
1634107580000|2021-10-13 06:46:20|43451.3|43431.3|43445|43425|43452.5|43432.5|43443.8|43423.8|12
1634107590000|2021-10-13 06:46:30|43447.5|43427.5|43445|43425|43447.5|43427.5|43445|43425|3
1634107600000|2021-10-13 06:46:40|43446.3|43426.3|43436.3|43416.3|43446.3|43426.3|43436.3|43416.3|10
1634107610000|2021-10-13 06:46:50|43438.8|43418.8|43446.3|43426.3|43450.1|43430.1|43438.8|43418.8|34
1634107620000|2021-10-13 06:47:00|43445|43425|43445|43425|43445|43425|43440|43420|3
1634107630000|2021-10-13 06:47:10|43446.3|43426.3|43451.3|43431.3|43451.3|43431.3|43446.3|43426.3|1
1634107640000|2021-10-13 06:47:20|43453.8|43433.8|43460|43440|43460|43440|43453.8|43433.8|3
1634107650000|2021-10-13 06:47:30|43461.3|43441.3|43461.3|43441.3|43462.5|43442.5|43461.3|43441.3|4
1634107660000|2021-10-13 06:47:40|43458.8|43438.8|43457.5|43437.5|43462.5|43442.5|43457.5|43437.5|2
1634107670000|2021-10-13 06:47:50|43455|43435|43458.8|43438.8|43458.8|43438.8|43455|43435|5
1634107680000|2021-10-13 06:48:00|43460|43440|43457.5|43437.5|43461.3|43441.3|43457.5|43437.5|3
1634107690000|2021-10-13 06:48:10|43458.8|43438.8|43457.5|43437.5|43462.5|43442.5|43457.5|43437.5|3
1634107700000|2021-10-13 06:48:20|43456.3|43436.3|43433.8|43413.8|43456.3|43436.3|43433.8|43413.8|11
1634107710000|2021-10-13 06:48:30|43432.5|43412.5|43427.5|43407.5|43432.5|43412.5|43425|43405|20
1634107720000|2021-10-13 06:48:40|43426.3|43406.3|43422.5|43402.5|43427.5|43407.5|43422.5|43402.5|3
1634107730000|2021-10-13 06:48:50|43425|43405|43422.5|43402.5|43427.5|43407.5|43422.5|43402.5|11
1634107740000|2021-10-13 06:49:00|43425|43405|43427.5|43407.5|43430|43410|43422.5|43402.5|14
1634107750000|2021-10-13 06:49:10|43425|43405|43430|43410|43430|43410|43425|43405|2
1634107760000|2021-10-13 06:49:20|43428.8|43408.8|43427.5|43407.5|43432.5|43412.5|43425|43405|6
1634107770000|2021-10-13 06:49:30|43428.8|43408.8|43427.5|43407.5|43428.8|43408.8|43427.5|43407.5|0
1634107780000|2021-10-13 06:49:40|43430|43410|43425|43405|43430|43410|43425|43405|3
1634107790000|2021-10-13 06:49:50|43423.8|43403.8|43430|43410|43430|43410|43423.8|43403.8|0
1634107800000|2021-10-13 06:50:00|43428.7|43408.7|43423.7|43403.7|43428.7|43408.7|43423.7|43403.7|7
1634107810000|2021-10-13 06:50:10|43422.5|43402.5|43415|43395|43422.5|43402.5|43415|43395|3
1634107820000|2021-10-13 06:50:20|43413.7|43393.7|43403.7|43383.7|43413.7|43393.7|43397.5|43377.5|9
1634107830000|2021-10-13 06:50:30|43405|43385|43417.5|43397.5|43417.5|43397.5|43405|43385|4
1634107840000|2021-10-13 06:50:40|43422.5|43402.5|43430|43410|43430|43410|43422.5|43402.5|10
1634107850000|2021-10-13 06:50:50|43428.8|43408.8|43430|43410|43430|43410|43427.5|43407.5|6
1634107860000|2021-10-13 06:51:00|43432.5|43412.5|43437.5|43417.5|43438.8|43418.8|43430|43410|6
1634107870000|2021-10-13 06:51:10|43435|43415|43432.5|43412.5|43435|43415|43432.5|43412.5|7
1634107880000|2021-10-13 06:51:20|43428.7|43408.7|43432.5|43412.5|43432.5|43412.5|43428.7|43408.7|0
1634107890000|2021-10-13 06:51:30|43433.8|43413.8|43433.8|43413.8|43441.3|43421.3|43433.8|43413.8|4
1634107900000|2021-10-13 06:51:40|43435.1|43415.1|43432.6|43412.6|43436.3|43416.3|43431.3|43411.3|0
1634107910000|2021-10-13 06:51:50|43435|43415|43432.6|43412.6|43436.3|43416.3|43431.3|43411.3|7
1634107920000|2021-10-13 06:52:00|43433.8|43413.8|43431.3|43411.3|43433.8|43413.8|43428.8|43408.8|3
1634107930000|2021-10-13 06:52:10|43433.8|43413.8|43436.3|43416.3|43436.3|43416.3|43431.3|43411.3|0
1634107940000|2021-10-13 06:52:20|43433.8|43413.8|43432.5|43412.5|43436.3|43416.3|43432.5|43412.5|1
1634107950000|2021-10-13 06:52:30|43431.3|43411.3|43426.3|43406.3|43436.3|43416.3|43426.3|43406.3|9
1634107960000|2021-10-13 06:52:40|43427.5|43407.5|43433.8|43413.8|43433.8|43413.8|43427.5|43407.5|2
1634107970000|2021-10-13 06:52:50|43431.3|43411.3|43428.8|43408.8|43436.3|43416.3|43428.8|43408.8|4
1634107980000|2021-10-13 06:53:00|43426.3|43406.3|43413.8|43393.8|43426.3|43406.3|43413.8|43393.8|11
1634107990000|2021-10-13 06:53:10|43410|43390|43387.5|43367.5|43410|43390|43387.5|43367.5|9
1634108000000|2021-10-13 06:53:20|43388.8|43368.8|43388.8|43368.8|43390.1|43370.1|43387.5|43367.5|5
1634108010000|2021-10-13 06:53:30|43391.2|43371.2|43397.5|43377.5|43397.5|43377.5|43391.2|43371.2|3
1634108020000|2021-10-13 06:53:40|43393.8|43373.8|43406.3|43386.3|43406.3|43386.3|43393.8|43373.8|8
1634108030000|2021-10-13 06:53:50|43403.8|43383.8|43402.5|43382.5|43403.8|43383.8|43401.3|43381.3|3
1634108040000|2021-10-13 06:54:00|43401.3|43381.3|43406.3|43386.3|43407.5|43387.5|43401.3|43381.3|4
1634108050000|2021-10-13 06:54:10|43407.5|43387.5|43410.1|43390.1|43411.3|43391.3|43406.3|43386.3|2
1634108060000|2021-10-13 06:54:20|43411.3|43391.3|43416.3|43396.3|43416.3|43396.3|43411.3|43391.3|1
1634108070000|2021-10-13 06:54:30|43418.8|43398.8|43406.3|43386.3|43418.8|43398.8|43406.3|43386.3|8
1634108080000|2021-10-13 06:54:40|43405|43385|43407.6|43387.6|43407.6|43387.6|43405|43385|4
1634108090000|2021-10-13 06:54:50|43410|43390|43406.3|43386.3|43410|43390|43406.3|43386.3|6
1634108100000|2021-10-13 06:55:00|43403.8|43383.8|43403.8|43383.8|43403.8|43383.8|43403.8|43383.8|5
1634108110000|2021-10-13 06:55:10|43402.5|43382.5|43408.8|43388.8|43408.8|43388.8|43401.3|43381.3|3
1634108120000|2021-10-13 06:55:20|43412.5|43392.5|43411.3|43391.3|43416.3|43396.3|43411.3|43391.3|4
1634108130000|2021-10-13 06:55:30|43408.8|43388.8|43416.3|43396.3|43418.8|43398.8|43408.8|43388.8|3
1634108140000|2021-10-13 06:55:40|43417.5|43397.5|43416.3|43396.3|43420|43400|43416.3|43396.3|0
1634108160000|2021-10-13 06:56:00|43421.3|43401.3|43418.8|43398.8|43421.3|43401.3|43417.5|43397.5|0
1634108170000|2021-10-13 06:56:10|43417.5|43397.5|43416.3|43396.3|43418.8|43398.8|43416.3|43396.3|2
1634108180000|2021-10-13 06:56:20|43413.8|43393.8|43413.8|43393.8|43413.8|43393.8|43413.8|43393.8|1
1634108190000|2021-10-13 06:56:30|43412.5|43392.5|43411.3|43391.3|43412.5|43392.5|43411.3|43391.3|0
1634108200000|2021-10-13 06:56:40|43413.8|43393.8|43417.5|43397.5|43417.5|43397.5|43413.8|43393.8|4
1634108210000|2021-10-13 06:56:50|43420|43400|43418.8|43398.8|43422.5|43402.5|43418.8|43398.8|5
1634108220000|2021-10-13 06:57:00|43417.5|43397.5|43413.8|43393.8|43417.5|43397.5|43413.8|43393.8|7
1634108230000|2021-10-13 06:57:10|43415|43395|43432.5|43412.5|43432.5|43412.5|43415|43395|8
1634108240000|2021-10-13 06:57:20|43435|43415|43433.8|43413.8|43437.5|43417.5|43431.2|43411.2|3
1634108250000|2021-10-13 06:57:30|43436.3|43416.3|43438.8|43418.8|43438.8|43418.8|43436.3|43416.3|6
1634108260000|2021-10-13 06:57:40|43440|43420|43426.3|43406.3|43440|43420|43426.3|43406.3|9
1634108270000|2021-10-13 06:57:50|43423.8|43403.8|43428.8|43408.8|43430|43410|43421.3|43401.3|7
1634108280000|2021-10-13 06:58:00|43423.8|43403.8|43410|43390|43423.8|43403.8|43405|43385|19
1634108290000|2021-10-13 06:58:10|43408.8|43388.8|43405|43385|43411.3|43391.3|43403.8|43383.8|9
1634108300000|2021-10-13 06:58:20|43403.8|43383.8|43383.8|43363.8|43405|43385|43382.5|43362.5|27
1634108310000|2021-10-13 06:58:30|43382.5|43362.5|43378.8|43358.8|43382.5|43362.5|43376.3|43356.3|10
1634108320000|2021-10-13 06:58:40|43375|43355|43378.8|43358.8|43382.5|43362.5|43375|43355|12
1634108330000|2021-10-13 06:58:50|43380|43360|43378.8|43358.8|43383.8|43363.8|43375|43355|33
1634108340000|2021-10-13 06:59:00|43377.5|43357.5|43373.8|43353.8|43383.8|43363.8|43372.5|43352.5|18
1634108350000|2021-10-13 06:59:10|43376.3|43356.3|43381.3|43361.3|43381.3|43361.3|43376.3|43356.3|9
1634108360000|2021-10-13 06:59:20|43380|43360|43388.8|43368.8|43388.8|43368.8|43378.8|43358.8|12
1634108370000|2021-10-13 06:59:30|43395|43375|43388.8|43368.8|43400|43380|43388.8|43368.8|12
1634108380000|2021-10-13 06:59:40|43390|43370|43401.3|43381.3|43408.8|43388.8|43390|43370|8
1634108390000|2021-10-13 06:59:50|43403.8|43383.8|43406.3|43386.3|43413.8|43393.8|43403.8|43383.8|8
1634108400000|2021-10-13 07:00:00|43405|43385|43415|43395|43415|43395|43403.8|43383.8|16
1634108410000|2021-10-13 07:00:10|43417.5|43397.5|43407.5|43387.5|43417.5|43397.5|43406.3|43386.3|4
1634108420000|2021-10-13 07:00:20|43416.3|43396.3|43421.3|43401.3|43421.3|43401.3|43416.3|43396.3|2
1634108430000|2021-10-13 07:00:30|43425|43405|43418.8|43398.8|43425|43405|43418.8|43398.8|20
1634108440000|2021-10-13 07:00:40|43421.3|43401.3|43421.3|43401.3|43423.8|43403.8|43421.3|43401.3|3
1634108460000|2021-10-13 07:01:00|43418.8|43398.8|43408.8|43388.8|43418.8|43398.8|43408.8|43388.8|6
1634108470000|2021-10-13 07:01:10|43406.3|43386.3|43402.5|43382.5|43408.8|43388.8|43402.5|43382.5|1
1634108480000|2021-10-13 07:01:20|||||||||1
1634108490000|2021-10-13 07:01:30|43401.3|43381.3|43397.5|43377.5|43401.3|43381.3|43397.5|43377.5|5
1634108500000|2021-10-13 07:01:40|43396.3|43376.3|43378.8|43358.8|43396.3|43376.3|43376.3|43356.3|12
1634108510000|2021-10-13 07:01:50|43380|43360|43385|43365|43385|43365|43380|43360|4
1634108520000|2021-10-13 07:02:00|43387.5|43367.5|43402.5|43382.5|43405|43385|43387.5|43367.5|4
1634108530000|2021-10-13 07:02:10|43408.8|43388.8|43421.3|43401.3|43421.3|43401.3|43408.8|43388.8|6
1634108540000|2021-10-13 07:02:20|43422.5|43402.5|43418.8|43398.8|43422.5|43402.5|43418.8|43398.8|4
1634108550000|2021-10-13 07:02:30|43417.5|43397.5|43415|43395|43418.8|43398.8|43415|43395|2
1634108560000|2021-10-13 07:02:40|43413.8|43393.8|43413.8|43393.8|43413.8|43393.8|43410|43390|1
1634108570000|2021-10-13 07:02:50|43415|43395|43423.8|43403.8|43425|43405|43415|43395|21
1634108580000|2021-10-13 07:03:00|43421.2|43401.2|43423.8|43403.8|43423.8|43403.8|43416.3|43396.3|4
1634108590000|2021-10-13 07:03:10|43422.5|43402.5|43428.8|43408.8|43428.8|43408.8|43422.5|43402.5|7
1634108600000|2021-10-13 07:03:20|43431.3|43411.3|43433.8|43413.8|43433.8|43413.8|43431.3|43411.3|1
1634108610000|2021-10-13 07:03:30|||||||||2
1634108620000|2021-10-13 07:03:40|43432.5|43412.5|43431.3|43411.3|43433.8|43413.8|43431.3|43411.3|1
1634108630000|2021-10-13 07:03:50|43433.8|43413.8|43433.8|43413.8|43433.8|43413.8|43433.8|43413.8|1
1634108640000|2021-10-13 07:04:00|43432.5|43412.5|43428.8|43408.8|43432.5|43412.5|43428.8|43408.8|1
1634108650000|2021-10-13 07:04:10|43427.5|43407.5|43426.3|43406.3|43427.5|43407.5|43426.3|43406.3|2
1634108660000|2021-10-13 07:04:20|43423.8|43403.8|43422.5|43402.5|43426.3|43406.3|43422.5|43402.5|4
1634108670000|2021-10-13 07:04:30|43421.3|43401.3|43423.8|43403.8|43423.8|43403.8|43421.3|43401.3|0
1634108680000|2021-10-13 07:04:40|43426.3|43406.3|43426.3|43406.3|43426.3|43406.3|43426.3|43406.3|11
1634108690000|2021-10-13 07:04:50|43423.8|43403.8|43421.3|43401.3|43423.8|43403.8|43421.3|43401.3|2
1634108700000|2021-10-13 07:05:00|43420|43400|43391.3|43371.3|43420|43400|43391.3|43371.3|13
1634108710000|2021-10-13 07:05:10|43395|43375|43391.3|43371.3|43396.3|43376.3|43391.3|43371.3|5
1634108720000|2021-10-13 07:05:20|43388.8|43368.8|43385|43365|43388.8|43368.8|43385|43365|2
1634108730000|2021-10-13 07:05:30|43380|43360|43378.8|43358.8|43380|43360|43376.3|43356.3|14
1634108740000|2021-10-13 07:05:40|43373.8|43353.8|43358.8|43338.8|43373.8|43353.8|43355|43335|19
1634108750000|2021-10-13 07:05:50|43361.3|43341.3|43353.8|43333.8|43361.3|43341.3|43353.8|43333.8|9
1634108760000|2021-10-13 07:06:00|43351.3|43331.3|43348.8|43328.8|43351.3|43331.3|43348.8|43328.8|6
1634108770000|2021-10-13 07:06:10|43347.5|43327.5|43343.8|43323.8|43347.5|43327.5|43332.5|43312.5|25
1634108780000|2021-10-13 07:06:20|43345|43325|43346.3|43326.3|43346.3|43326.3|43345|43325|2
1634108790000|2021-10-13 07:06:30|43343.8|43323.8|43348.8|43328.8|43348.8|43328.8|43343.8|43323.8|2
1634108800000|2021-10-13 07:06:40|43347.5|43327.5|43356.3|43336.3|43356.3|43336.3|43346.3|43326.3|9
1634108810000|2021-10-13 07:06:50|43358.8|43338.8|43356.3|43336.3|43358.8|43338.8|43353.8|43333.8|6
1634108820000|2021-10-13 07:07:00|43355|43335|43350|43330|43355|43335|43346.3|43326.3|13
1634108830000|2021-10-13 07:07:10|43352.5|43332.5|43355|43335|43355|43335|43352.5|43332.5|0
1634108840000|2021-10-13 07:07:20|43357.5|43337.5|43363.8|43343.8|43363.8|43343.8|43357.5|43337.5|6
1634108850000|2021-10-13 07:07:30|43365|43345|43366.3|43346.3|43368.8|43348.8|43365|43345|2
1634108860000|2021-10-13 07:07:40|43363.8|43343.8|43366.3|43346.3|43366.3|43346.3|43363.7|43343.7|3
1634108870000|2021-10-13 07:07:50|43367.5|43347.5|43371.3|43351.3|43372.5|43352.5|43367.5|43347.5|6
1634108880000|2021-10-13 07:08:00|43368.8|43348.8|43368.8|43348.8|43371.3|43351.3|43368.8|43348.8|1
1634108890000|2021-10-13 07:08:10|43371.3|43351.3|43370|43350|43371.3|43351.3|43370|43350|4
1634108900000|2021-10-13 07:08:20|43371.3|43351.3|43373.8|43353.8|43373.8|43353.8|43371.3|43351.3|4
1634108910000|2021-10-13 07:08:30|43372.5|43352.5|43376.3|43356.3|43376.3|43356.3|43372.5|43352.5|5
1634108920000|2021-10-13 07:08:40|43381.3|43361.3|43381.3|43361.3|43381.3|43361.3|43381.3|43361.3|2
1634108930000|2021-10-13 07:08:50|43378.7|43358.7|43381.3|43361.3|43381.3|43361.3|43376.3|43356.3|2
1634108940000|2021-10-13 07:09:00|43383.8|43363.8|43390|43370|43390|43370|43383.8|43363.8|7
1634108950000|2021-10-13 07:09:10|43388.8|43368.8|43383.8|43363.8|43388.8|43368.8|43383.8|43363.8|6
1634108960000|2021-10-13 07:09:20|43382.5|43362.5|43386.3|43366.3|43386.3|43366.3|43377.5|43357.5|12
1634108970000|2021-10-13 07:09:30|43387.5|43367.5|43386.3|43366.3|43388.8|43368.8|43386.3|43366.3|0
1634108980000|2021-10-13 07:09:40|43387.5|43367.5|43388.8|43368.8|43388.8|43368.8|43386.3|43366.3|4
1634108990000|2021-10-13 07:09:50|43386.3|43366.3|43386.3|43366.3|43386.3|43366.3|43386.3|43366.3|2
1634109000000|2021-10-13 07:10:00|43385|43365|43381.3|43361.3|43385|43365|43381.3|43361.3|0
1634109020000|2021-10-13 07:10:20|43378.8|43358.8|43387.5|43367.5|43387.5|43367.5|43378.8|43358.8|14
1634109030000|2021-10-13 07:10:30|43390.1|43370.1|43393.8|43373.8|43393.8|43373.8|43390.1|43370.1|2
1634109040000|2021-10-13 07:10:40|||||||||2
1634109060000|2021-10-13 07:11:00|43396.3|43376.3|43393.8|43373.8|43398.8|43378.8|43393.8|43373.8|3
1634109070000|2021-10-13 07:11:10|43395|43375|43396.3|43376.3|43396.3|43376.3|43395|43375|0
1634109080000|2021-10-13 07:11:20|43395|43375|43391.3|43371.3|43395|43375|43391.3|43371.3|1
1634109090000|2021-10-13 07:11:30|43388.8|43368.8|43386.3|43366.3|43391.3|43371.3|43386.3|43366.3|1
1634109100000|2021-10-13 07:11:40|43385|43365|43381.3|43361.3|43385|43365|43381.3|43361.3|0
1634109110000|2021-10-13 07:11:50|43378.8|43358.8|43372.5|43352.5|43378.8|43358.8|43372.5|43352.5|1
1634109120000|2021-10-13 07:12:00|43371.2|43351.2|43370|43350|43371.2|43351.2|43370|43350|4
1634109130000|2021-10-13 07:12:10|43366.3|43346.3|43353.8|43333.8|43366.3|43346.3|43353.8|43333.8|9
1634109140000|2021-10-13 07:12:20|43351.3|43331.3|43368.8|43348.8|43368.8|43348.8|43351.3|43331.3|11
1634109150000|2021-10-13 07:12:30|43370|43350|43371.3|43351.3|43373.8|43353.8|43368.7|43348.7|6
1634109160000|2021-10-13 07:12:40|43372.5|43352.5|43371.3|43351.3|43372.5|43352.5|43371.3|43351.3|0
1634109170000|2021-10-13 07:12:50|43370|43350|43363.8|43343.8|43370|43350|43363.8|43343.8|7
1634109180000|2021-10-13 07:13:00|43362.5|43342.5|43368.8|43348.8|43368.8|43348.8|43361.3|43341.3|5
1634109190000|2021-10-13 07:13:10|43367.5|43347.5|43363.8|43343.8|43367.5|43347.5|43363.8|43343.8|0
1634109200000|2021-10-13 07:13:20|43358.8|43338.8|43360|43340|43360|43340|43358.8|43338.8|11
1634109210000|2021-10-13 07:13:30|43358.8|43338.8|43356.3|43336.3|43361.3|43341.3|43356.3|43336.3|4
1634109220000|2021-10-13 07:13:40|43357.5|43337.5|43352.5|43332.5|43358.8|43338.8|43352.5|43332.5|6
1634109230000|2021-10-13 07:13:50|||||||||1
1634109240000|2021-10-13 07:14:00|43351.2|43331.2|43350|43330|43352.5|43332.5|43350|43330|6
1634109250000|2021-10-13 07:14:10|43351.2|43331.2|43358.8|43338.8|43358.8|43338.8|43351.2|43331.2|7
1634109260000|2021-10-13 07:14:20|43357.5|43337.5|43356.3|43336.3|43357.5|43337.5|43356.3|43336.3|4
1634109270000|2021-10-13 07:14:30|43353.8|43333.8|43353.8|43333.8|43353.8|43333.8|43353.8|43333.8|1
1634109290000|2021-10-13 07:14:50|43352.5|43332.5|43356.3|43336.3|43356.3|43336.3|43352.5|43332.5|4
1634109300000|2021-10-13 07:15:00|43357.5|43337.5|43360|43340|43360|43340|43357.5|43337.5|7
1634109310000|2021-10-13 07:15:10|43358.7|43338.7|43356.3|43336.3|43358.7|43338.7|43356.3|43336.3|4
1634109330000|2021-10-13 07:15:30|43353.8|43333.8|43353.8|43333.8|43356.3|43336.3|43353.8|43333.8|1
1634109340000|2021-10-13 07:15:40|43355|43335|43347.5|43327.5|43356.3|43336.3|43347.5|43327.5|8
1634109350000|2021-10-13 07:15:50|43352.5|43332.5|43352.5|43332.5|43352.5|43332.5|43350|43330|9
1634109360000|2021-10-13 07:16:00|43347.5|43327.5|43357.5|43337.5|43357.5|43337.5|43347.5|43327.5|6
1634109370000|2021-10-13 07:16:10|43358.7|43338.7|43362.5|43342.5|43363.8|43343.8|43358.7|43338.7|7
1634109380000|2021-10-13 07:16:20|43361.2|43341.2|43361.2|43341.2|43363.7|43343.7|43361.2|43341.2|1
1634109390000|2021-10-13 07:16:30|43363.7|43343.7|43375|43355|43375|43355|43363.7|43343.7|7
1634109400000|2021-10-13 07:16:40|43378.7|43358.7|43402.5|43382.5|43402.5|43382.5|43378.7|43358.7|13
1634109410000|2021-10-13 07:16:50|43405|43385|43400|43380|43405|43385|43400|43380|14
1634109420000|2021-10-13 07:17:00|43398.7|43378.7|43396.3|43376.3|43398.7|43378.7|43391.3|43371.3|1
1634109430000|2021-10-13 07:17:10|43393.7|43373.7|43396.3|43376.3|43396.3|43376.3|43391.3|43371.3|0
1634109440000|2021-10-13 07:17:20|43368.7|43348.7|43347.5|43327.5|43368.7|43348.7|43347.5|43327.5|12
1634109450000|2021-10-13 07:17:30|43350|43330|43336.2|43316.2|43350|43330|43336.2|43316.2|5
1634109460000|2021-10-13 07:17:40|43353.8|43333.8|43357.5|43337.5|43357.5|43337.5|43351.3|43331.3|6
1634109470000|2021-10-13 07:17:50|43362.5|43342.5|43357.5|43337.5|43362.5|43342.5|43357.5|43337.5|6
1634109480000|2021-10-13 07:18:00|43372.5|43352.5|43371.2|43351.2|43372.5|43352.5|43371.2|43351.2|8
1634109490000|2021-10-13 07:18:10|43368.7|43348.7|43368.7|43348.7|43368.7|43348.7|43368.7|43348.7|0
1634109500000|2021-10-13 07:18:20|43373.7|43353.7|43372.5|43352.5|43373.7|43353.7|43372.4|43352.4|12
1634109510000|2021-10-13 07:18:30|43373.8|43353.8|43385|43365|43385|43365|43373.8|43353.8|0
1634109520000|2021-10-13 07:18:40|43386.3|43366.3|43385|43365|43387.5|43367.5|43385|43365|0
1634109530000|2021-10-13 07:18:50|43386.2|43366.2|43386.2|43366.2|43386.2|43366.2|43386.2|43366.2|0
1634109540000|2021-10-13 07:19:00|43385|43365|43387.5|43367.5|43387.5|43367.5|43385|43365|3
1634109550000|2021-10-13 07:19:10|43392.5|43372.5|43397.5|43377.5|43397.5|43377.5|43392.5|43372.5|5
1634109560000|2021-10-13 07:19:20|43398.8|43378.8|43400|43380|43400|43380|43398.8|43378.8|1
1634109570000|2021-10-13 07:19:30|43410|43390|43421.2|43401.2|43421.2|43401.2|43410|43390|17
1634109580000|2021-10-13 07:19:40|43422.5|43402.5|43415|43395|43422.5|43402.5|43412.5|43392.5|7
1634109590000|2021-10-13 07:19:50|43412.5|43392.5|43410|43390|43412.5|43392.5|43410|43390|4
1634109600000|2021-10-13 07:20:00|43407.5|43387.5|43410|43390|43410|43390|43402.5|43382.5|25
1634109610000|2021-10-13 07:20:10|43408.7|43388.7|43407.5|43387.5|43412.5|43392.5|43407.5|43387.5|8
1634109620000|2021-10-13 07:20:20|43404.9|43384.9|43397.5|43377.5|43404.9|43384.9|43397.5|43377.5|5
1634109630000|2021-10-13 07:20:30|43395|43375|43395|43375|43395|43375|43395|43375|0
1634109640000|2021-10-13 07:20:40|43393.7|43373.7|43377.5|43357.5|43393.7|43373.7|43377.5|43357.5|5
1634109650000|2021-10-13 07:20:50|43375|43355|43370|43350|43375|43355|43370|43350|6
1634109660000|2021-10-13 07:21:00|43368.7|43348.7|43362.5|43342.5|43368.7|43348.7|43362.5|43342.5|5
1634109670000|2021-10-13 07:21:10|43360|43340|43360|43340|43360|43340|43360|43340|4
1634109680000|2021-10-13 07:21:20|43358.7|43338.7|43357.5|43337.5|43358.7|43338.7|43357.5|43337.5|1
1634109690000|2021-10-13 07:21:30|43356.2|43336.2|43352.5|43332.5|43356.2|43336.2|43352.5|43332.5|1
1634109700000|2021-10-13 07:21:40|43350|43330|43350|43330|43350|43330|43350|43330|0
1634109710000|2021-10-13 07:21:50|43352.5|43332.5|43361.2|43341.2|43361.2|43341.2|43352.5|43332.5|8
1634109720000|2021-10-13 07:22:00|43360|43340|43376.2|43356.2|43376.2|43356.2|43358.7|43338.7|9
1634109730000|2021-10-13 07:22:10|||||||||2
1634109740000|2021-10-13 07:22:20|43378.7|43358.7|43386.2|43366.2|43386.2|43366.2|43378.7|43358.7|2
1634109750000|2021-10-13 07:22:30|43387.5|43367.5|43391.2|43371.2|43391.2|43371.2|43387.5|43367.5|1
1634109760000|2021-10-13 07:22:40|43392.5|43372.5|43387.5|43367.5|43392.5|43372.5|43387.5|43367.5|4
1634109770000|2021-10-13 07:22:50|||||||||5
1634109780000|2021-10-13 07:23:00|43390|43370|43390|43370|43390|43370|43390|43370|1
1634109790000|2021-10-13 07:23:10|43387.5|43367.5|43392.5|43372.5|43392.5|43372.5|43387.5|43367.5|1
1634109800000|2021-10-13 07:23:20|43390|43370|43364.9|43344.9|43390|43370|43364.9|43344.9|3
1634109820000|2021-10-13 07:23:40|43363.7|43343.7|43362.5|43342.5|43363.7|43343.7|43362.5|43342.5|1
1634109840000|2021-10-13 07:24:00|43363.7|43343.7|43372.5|43352.5|43372.5|43352.5|43363.7|43343.7|4
1634109860000|2021-10-13 07:24:20|||||||||2
1634109880000|2021-10-13 07:24:40|43370|43350|43362.5|43342.5|43370|43350|43360|43340|6
1634109890000|2021-10-13 07:24:50|43359.9|43339.9|43358.7|43338.7|43360|43340|43357.5|43337.5|0
1634109900000|2021-10-13 07:25:00|43357.5|43337.5|43362.5|43342.5|43363.7|43343.7|43357.5|43337.5|9
1634109910000|2021-10-13 07:25:10|43363.7|43343.7|43365|43345|43365|43345|43363.7|43343.7|1
1634109920000|2021-10-13 07:25:20|43362.5|43342.5|43367.5|43347.5|43367.5|43347.5|43362.5|43342.5|0
1634109930000|2021-10-13 07:25:30|43366.2|43346.2|43360|43340|43366.2|43346.2|43360|43340|6
1634109940000|2021-10-13 07:25:40|43362.5|43342.5|43357.5|43337.5|43362.5|43342.5|43357.5|43337.5|5
1634109950000|2021-10-13 07:25:50|43355|43335|43308.7|43288.7|43356.2|43336.2|43308.7|43288.7|30
1634109960000|2021-10-13 07:26:00|43305|43285|43308.7|43288.7|43308.7|43288.7|43305|43285|9
1634109970000|2021-10-13 07:26:10|43307.5|43287.5|43300|43280|43307.5|43287.5|43300|43280|10
1634109980000|2021-10-13 07:26:20|43295|43275|43312.5|43292.5|43312.5|43292.5|43295|43275|6
1634109990000|2021-10-13 07:26:30|43315|43295|43315|43295|43315|43295|43315|43295|3
1634110000000|2021-10-13 07:26:40|43312.5|43292.5|43312.5|43292.5|43312.5|43292.5|43312.5|43292.5|1
1634110010000|2021-10-13 07:26:50|43315|43295|43318.7|43298.7|43318.7|43298.7|43315|43295|3
1634110020000|2021-10-13 07:27:00|43322.5|43302.5|43322.5|43302.5|43322.5|43302.5|43322.5|43302.5|0
1634110030000|2021-10-13 07:27:10|||||||||1
1634110040000|2021-10-13 07:27:20|43327.5|43307.5|43327.5|43307.5|43327.5|43307.5|43327.5|43307.5|4
1634110050000|2021-10-13 07:27:30|43330|43310|43332.5|43312.5|43332.5|43312.5|43327.5|43307.5|2
1634110060000|2021-10-13 07:27:40|43330|43310|43322.4|43302.4|43332.5|43312.5|43322.4|43302.4|5
1634110070000|2021-10-13 07:27:50|43320|43300|43320|43300|43320|43300|43317.5|43297.5|4
1634110080000|2021-10-13 07:28:00|43317.5|43297.5|43310|43290|43317.5|43297.5|43310|43290|6
1634110090000|2021-10-13 07:28:10|43309.9|43289.9|43310|43290|43310|43290|43306.2|43286.2|7
1634110100000|2021-10-13 07:28:20|43311.2|43291.2|43317.5|43297.5|43317.5|43297.5|43311.2|43291.2|5
1634110110000|2021-10-13 07:28:30|43314.9|43294.9|43317.5|43297.5|43317.5|43297.5|43313.7|43293.7|2
1634110120000|2021-10-13 07:28:40|43315|43295|43315|43295|43315|43295|43315|43295|1
1634110130000|2021-10-13 07:28:50|43312.5|43292.5|43307.5|43287.5|43312.5|43292.5|43307.5|43287.5|2
1634110140000|2021-10-13 07:29:00|43306.2|43286.2|43303.7|43283.7|43306.2|43286.2|43297.5|43277.5|11
1634110160000|2021-10-13 07:29:20|43307.5|43287.5|43312.5|43292.5|43312.5|43292.5|43307.5|43287.5|2
1634110170000|2021-10-13 07:29:30|43313.7|43293.7|43312.5|43292.5|43317.5|43297.5|43312.5|43292.5|5
1634110180000|2021-10-13 07:29:40|43311.2|43291.2|43278.7|43258.7|43311.2|43291.2|43273.7|43253.7|25
1634110190000|2021-10-13 07:29:50|43280|43260|43276.2|43256.2|43287.5|43267.5|43276.2|43256.2|18
1634110200000|2021-10-13 07:30:00|43277.5|43257.5|43305|43285|43308.7|43288.7|43277.5|43257.5|56
1634110210000|2021-10-13 07:30:10|43303.7|43283.7|43291.2|43271.2|43303.7|43283.7|43291.2|43271.2|6
1634110220000|2021-10-13 07:30:20|43290|43270|43293.7|43273.7|43293.7|43273.7|43288.7|43268.7|7
1634110230000|2021-10-13 07:30:30|43292.5|43272.5|43292.5|43272.5|43293.7|43273.7|43292.5|43272.5|2
1634110240000|2021-10-13 07:30:40|43293.7|43273.7|43293.7|43273.7|43293.7|43273.7|43292.5|43272.5|0
1634110250000|2021-10-13 07:30:50|43292.5|43272.5|43285|43265|43292.5|43272.5|43285|43265|3
1634110260000|2021-10-13 07:31:00|43283.7|43263.7|43287.5|43267.5|43287.5|43267.5|43283.7|43263.7|3
1634110270000|2021-10-13 07:31:10|||||||||1
1634110280000|2021-10-13 07:31:20|43285|43265|43265|43245|43285|43265|43265|43245|10
1634110290000|2021-10-13 07:31:30|43267.5|43247.5|43267.5|43247.5|43267.5|43247.5|43267.5|43247.5|5
1634110300000|2021-10-13 07:31:40|||||||||2
1634110310000|2021-10-13 07:31:50|43270|43250|43267.5|43247.5|43270|43250|43265|43245|3
1634110320000|2021-10-13 07:32:00|43270|43250|43267.5|43247.5|43270|43250|43267.5|43247.5|4
1634110330000|2021-10-13 07:32:10|43266.2|43246.2|43261.2|43241.2|43266.2|43246.2|43260|43240|3
1634110340000|2021-10-13 07:32:20|43263.7|43243.7|43275|43255|43275|43255|43263.7|43243.7|3
1634110350000|2021-10-13 07:32:30|43276.3|43256.3|43282.5|43262.5|43282.5|43262.5|43276.3|43256.3|3
1634110360000|2021-10-13 07:32:40|43283.7|43263.7|43285|43265|43285|43265|43283.7|43263.7|1
1634110370000|2021-10-13 07:32:50|43282.5|43262.5|43282.5|43262.5|43282.5|43262.5|43282.5|43262.5|0
1634110380000|2021-10-13 07:33:00|43287.5|43267.5|43290|43270|43290|43270|43287.5|43267.5|2
1634110390000|2021-10-13 07:33:10|43291.2|43271.2|43300|43280|43300|43280|43291.2|43271.2|0
1634110400000|2021-10-13 07:33:20|43302.5|43282.5|43305|43285|43308.7|43288.7|43302.5|43282.5|7
1634110410000|2021-10-13 07:33:30|43303.7|43283.7|43307.5|43287.5|43307.5|43287.5|43303.7|43283.7|1
1634110420000|2021-10-13 07:33:40|||||||||1
1634110430000|2021-10-13 07:33:50|43308.7|43288.7|43312.5|43292.5|43312.5|43292.5|43308.7|43288.7|3
1634110440000|2021-10-13 07:34:00|43313.7|43293.7|43320|43300|43320|43300|43313.7|43293.7|8
1634110450000|2021-10-13 07:34:10|43318.7|43298.7|43315|43295|43321.2|43301.2|43315|43295|2
1634110460000|2021-10-13 07:34:20|43313.7|43293.7|43315|43295|43315|43295|43313.7|43293.7|0
1634110470000|2021-10-13 07:34:30|43317.5|43297.5|43323.7|43303.7|43323.7|43303.7|43317.5|43297.5|1
1634110480000|2021-10-13 07:34:40|43326.2|43306.2|43323.7|43303.7|43326.2|43306.2|43323.7|43303.7|4
1634110490000|2021-10-13 07:34:50|43325|43305|43320|43300|43327.5|43307.5|43320|43300|8
1634110500000|2021-10-13 07:35:00|43318.7|43298.7|43333.7|43313.7|43333.7|43313.7|43317.5|43297.5|25
1634110510000|2021-10-13 07:35:10|43334.9|43314.9|43337.5|43317.5|43337.5|43317.5|43334.9|43314.9|5
1634110520000|2021-10-13 07:35:20|43336.2|43316.2|43332.5|43312.5|43336.2|43316.2|43332.5|43312.5|1
1634110530000|2021-10-13 07:35:30|43331.2|43311.2|43332.5|43312.5|43332.5|43312.5|43330|43310|1
1634110540000|2021-10-13 07:35:40|43333.7|43313.7|43332.5|43312.5|43335|43315|43332.5|43312.5|0
1634110550000|2021-10-13 07:35:50|43330|43310|43322.5|43302.5|43330|43310|43322.5|43302.5|2
1634110560000|2021-10-13 07:36:00|43325|43305|43325|43305|43325|43305|43325|43305|2
1634110570000|2021-10-13 07:36:10|43323.7|43303.7|43323.7|43303.7|43323.7|43303.7|43320|43300|5
1634110580000|2021-10-13 07:36:20|43327.5|43307.5|43327.5|43307.5|43327.5|43307.5|43327.5|43307.5|0
1634110590000|2021-10-13 07:36:30|43328.7|43308.7|43328.7|43308.7|43328.7|43308.7|43328.7|43308.7|1
1634110600000|2021-10-13 07:36:40|43333.7|43313.7|43362.5|43342.5|43362.5|43342.5|43333.7|43313.7|8
1634110610000|2021-10-13 07:36:50|43365|43345|43357.4|43337.4|43367.5|43347.5|43357.4|43337.4|7
1634110620000|2021-10-13 07:37:00|43351.2|43331.2|43351.2|43331.2|43351.2|43331.2|43351.2|43331.2|2
1634110630000|2021-10-13 07:37:10|43349.9|43329.9|43331.2|43311.2|43349.9|43329.9|43331.2|43311.2|3
1634110640000|2021-10-13 07:37:20|43332.5|43312.5|43332.5|43312.5|43332.5|43312.5|43330|43310|0
1634110650000|2021-10-13 07:37:30|||||||||2
1634110660000|2021-10-13 07:37:40|43329.9|43309.9|43325|43305|43329.9|43309.9|43325|43305|1
1634110670000|2021-10-13 07:37:50|43322.5|43302.5|43310|43290|43322.5|43302.5|43310|43290|3
1634110680000|2021-10-13 07:38:00|43308.7|43288.7|43308.7|43288.7|43308.7|43288.7|43308.7|43288.7|4
1634110690000|2021-10-13 07:38:10|43307.5|43287.5|43308.7|43288.7|43308.7|43288.7|43306.2|43286.2|1
1634110700000|2021-10-13 07:38:20|43310|43290|43315|43295|43315|43295|43310|43290|1
1634110710000|2021-10-13 07:38:30|43316.2|43296.2|43325|43305|43325|43305|43316.2|43296.2|2
1634110720000|2021-10-13 07:38:40|43326.2|43306.2|43332.5|43312.5|43332.5|43312.5|43326.2|43306.2|3
1634110730000|2021-10-13 07:38:50|43330|43310|43330|43310|43330|43310|43330|43310|1
1634110740000|2021-10-13 07:39:00|43326.2|43306.2|43327.5|43307.5|43327.5|43307.5|43322.5|43302.5|3
1634110770000|2021-10-13 07:39:30|43328.7|43308.7|43330|43310|43330|43310|43327.5|43307.5|0
1634110780000|2021-10-13 07:39:40|43332.5|43312.5|43332.5|43312.5|43332.5|43312.5|43332.5|43312.5|1
1634110790000|2021-10-13 07:39:50|43328.7|43308.7|43327.5|43307.5|43328.7|43308.7|43327.5|43307.5|1
1634110810000|2021-10-13 07:40:10|43326.2|43306.2|43325|43305|43326.2|43306.2|43325|43305|0
1634110820000|2021-10-13 07:40:20|43322.5|43302.5|43322.5|43302.5|43322.5|43302.5|43322.5|43302.5|0
1634110830000|2021-10-13 07:40:30|43325|43305|43325|43305|43327.5|43307.5|43325|43305|3
1634110840000|2021-10-13 07:40:40|||||||||1
1634110850000|2021-10-13 07:40:50|43317.5|43297.5|43312.5|43292.5|43317.5|43297.5|43312.5|43292.5|10
1634110870000|2021-10-13 07:41:10|43314.9|43294.9|43327.5|43307.5|43327.5|43307.5|43314.9|43294.9|14
1634110880000|2021-10-13 07:41:20|43328.7|43308.7|43328.7|43308.7|43331.2|43311.2|43327.5|43307.5|2
1634110890000|2021-10-13 07:41:30|43332.5|43312.5|43332.5|43312.5|43332.5|43312.5|43331.2|43311.2|0
1634110900000|2021-10-13 07:41:40|43327.5|43307.5|43327.5|43307.5|43327.5|43307.5|43327.5|43307.5|0
1634110910000|2021-10-13 07:41:50|43332.5|43312.5|43332.5|43312.5|43332.5|43312.5|43328.7|43308.7|1
1634110920000|2021-10-13 07:42:00|43331.2|43311.2|43332.5|43312.5|43332.5|43312.5|43328.7|43308.7|0
1634110940000|2021-10-13 07:42:20|43335|43315|43335|43315|43335|43315|43335|43315|1
1634110960000|2021-10-13 07:42:40|43333.7|43313.7|43332.5|43312.5|43333.7|43313.7|43332.5|43312.5|1
1634110970000|2021-10-13 07:42:50|43331.2|43311.2|43327.5|43307.5|43331.2|43311.2|43323.7|43303.7|7
1634110980000|2021-10-13 07:43:00|43328.7|43308.7|43322.5|43302.5|43328.7|43308.7|43322.5|43302.5|0
1634110990000|2021-10-13 07:43:10|43325|43305|43322.5|43302.5|43325|43305|43322.5|43302.5|1
1634111000000|2021-10-13 07:43:20|43321.2|43301.2|43321.2|43301.2|43322.5|43302.5|43321.2|43301.2|1
1634111010000|2021-10-13 07:43:30|43322.5|43302.5|43326.2|43306.2|43326.2|43306.2|43322.5|43302.5|3
1634111020000|2021-10-13 07:43:40|43330|43310|43330|43310|43330|43310|43330|43310|0
1634111030000|2021-10-13 07:43:50|43331.2|43311.2|43327.5|43307.5|43332.5|43312.5|43327.5|43307.5|0
1634111040000|2021-10-13 07:44:00|43328.7|43308.7|43350|43330|43350|43330|43328.7|43308.7|9
1634111050000|2021-10-13 07:44:10|43351.2|43331.2|43353.7|43333.7|43353.7|43333.7|43351.2|43331.2|3
1634111060000|2021-10-13 07:44:20|43354.9|43334.9|43357.4|43337.4|43357.4|43337.4|43354.9|43334.9|1
1634111070000|2021-10-13 07:44:30|43359.9|43339.9|43361.2|43341.2|43361.2|43341.2|43359.9|43339.9|2
1634111080000|2021-10-13 07:44:40|43362.4|43342.4|43364.9|43344.9|43370|43350|43362.4|43342.4|11
1634111090000|2021-10-13 07:44:50|43362.4|43342.4|43362.4|43342.4|43362.4|43342.4|43362.4|43342.4|2
1634111100000|2021-10-13 07:45:00|43363.7|43343.7|43359.9|43339.9|43364.9|43344.9|43359.9|43339.9|3
1634111110000|2021-10-13 07:45:10|43357.4|43337.4|43346.2|43326.2|43357.4|43337.4|43346.2|43326.2|3
1634111120000|2021-10-13 07:45:20|43344.9|43324.9|43344.9|43324.9|43344.9|43324.9|43344.9|43324.9|3
1634111130000|2021-10-13 07:45:30|43346.2|43326.2|43353.7|43333.7|43353.7|43333.7|43346.2|43326.2|8
1634111140000|2021-10-13 07:45:40|43354.9|43334.9|43359.9|43339.9|43359.9|43339.9|43354.9|43334.9|1
1634111150000|2021-10-13 07:45:50|43366.2|43346.2|43364.9|43344.9|43367.4|43347.4|43364.9|43344.9|4
1634111160000|2021-10-13 07:46:00|43366.2|43346.2|43371.2|43351.2|43371.2|43351.2|43366.2|43346.2|1
1634111170000|2021-10-13 07:46:10|43372.5|43352.5|43383.7|43363.7|43383.7|43363.7|43372.5|43352.5|5
1634111180000|2021-10-13 07:46:20|43386.2|43366.2|43396.2|43376.2|43396.2|43376.2|43386.2|43366.2|3
1634111190000|2021-10-13 07:46:30|43403.7|43383.7|43419.9|43399.9|43419.9|43399.9|43403.7|43383.7|21
1634111200000|2021-10-13 07:46:40|43422.4|43402.4|43432.4|43412.4|43433.7|43413.7|43422.4|43402.4|12
1634111210000|2021-10-13 07:46:50|43434.9|43414.9|43437.4|43417.4|43437.4|43417.4|43432.4|43412.4|27
1634111220000|2021-10-13 07:47:00|43434.9|43414.9|43432.4|43412.4|43434.9|43414.9|43427.4|43407.4|3
1634111230000|2021-10-13 07:47:10|43429.9|43409.9|43434.9|43414.9|43434.9|43414.9|43429.9|43409.9|3
1634111240000|2021-10-13 07:47:20|43437.4|43417.4|43439.9|43419.9|43439.9|43419.9|43437.4|43417.4|2
1634111250000|2021-10-13 07:47:30|43437.4|43417.4|43422.4|43402.4|43437.4|43417.4|43422.4|43402.4|5
1634111260000|2021-10-13 07:47:40|43416.2|43396.2|43413.7|43393.7|43416.2|43396.2|43413.7|43393.7|3
1634111270000|2021-10-13 07:47:50|43414.9|43394.9|43417.4|43397.4|43417.4|43397.4|43414.9|43394.9|3
1634111280000|2021-10-13 07:48:00|43418.7|43398.7|43412.4|43392.4|43421.2|43401.2|43412.4|43392.4|6
1634111290000|2021-10-13 07:48:10|43407.4|43387.4|43394.9|43374.9|43407.4|43387.4|43394.9|43374.9|4
1634111300000|2021-10-13 07:48:20|43393.7|43373.7|43393.7|43373.7|43393.7|43373.7|43393.7|43373.7|3
1634111310000|2021-10-13 07:48:30|||||||||1
1634111330000|2021-10-13 07:48:50|43394.9|43374.9|43392.4|43372.4|43394.9|43374.9|43392.4|43372.4|2
1634111340000|2021-10-13 07:49:00|43389.9|43369.9|43384.9|43364.9|43391.2|43371.2|43384.9|43364.9|6
1634111350000|2021-10-13 07:49:10|43382.4|43362.4|43382.4|43362.4|43382.4|43362.4|43382.4|43362.4|3
1634111360000|2021-10-13 07:49:20|43384.9|43364.9|43368.7|43348.7|43384.9|43364.9|43368.7|43348.7|8
1634111370000|2021-10-13 07:49:30|43367.4|43347.4|43362.4|43342.4|43367.4|43347.4|43362.4|43342.4|0
1634111380000|2021-10-13 07:49:40|43363.7|43343.7|43364.9|43344.9|43367.4|43347.4|43362.4|43342.4|4
1634111390000|2021-10-13 07:49:50|43362.4|43342.4|43362.4|43342.4|43362.4|43342.4|43362.4|43342.4|1
1634111400000|2021-10-13 07:50:00|43364.9|43344.9|43367.4|43347.4|43367.4|43347.4|43364.9|43344.9|5
1634111410000|2021-10-13 07:50:10|43366.2|43346.2|43377.4|43357.4|43380|43360|43362.4|43342.4|5
1634111430000|2021-10-13 07:50:30|43374.9|43354.9|43379.9|43359.9|43379.9|43359.9|43372.4|43352.4|6
1634111440000|2021-10-13 07:50:40|43382.4|43362.4|43389.9|43369.9|43389.9|43369.9|43382.4|43362.4|0
1634111450000|2021-10-13 07:50:50|43393.7|43373.7|43394.9|43374.9|43394.9|43374.9|43393.7|43373.7|4
1634111460000|2021-10-13 07:51:00|43398.7|43378.7|43402.4|43382.4|43402.4|43382.4|43398.7|43378.7|3
1634111480000|2021-10-13 07:51:20|43407.4|43387.4|43409.9|43389.9|43409.9|43389.9|43407.4|43387.4|8
1634111490000|2021-10-13 07:51:30|43411.2|43391.2|43409.9|43389.9|43411.2|43391.2|43409.9|43389.9|1
1634111500000|2021-10-13 07:51:40|43411.2|43391.2|43402.4|43382.4|43412.4|43392.4|43402.4|43382.4|1
1634111510000|2021-10-13 07:51:50|43397.4|43377.4|43397.4|43377.4|43397.4|43377.4|43397.4|43377.4|1
1634111530000|2021-10-13 07:52:10|43394.9|43374.9|43394.9|43374.9|43394.9|43374.9|43394.9|43374.9|11
1634111550000|2021-10-13 07:52:30|43389.9|43369.9|43389.9|43369.9|43389.9|43369.9|43389.9|43369.9|1
1634111560000|2021-10-13 07:52:40|43384.9|43364.9|43377.4|43357.4|43384.9|43364.9|43377.4|43357.4|2
1634111570000|2021-10-13 07:52:50|||||||||1
1634111580000|2021-10-13 07:53:00|43378.7|43358.7|43384.9|43364.9|43384.9|43364.9|43378.7|43358.7|1
1634111590000|2021-10-13 07:53:10|||||||||1
1634111600000|2021-10-13 07:53:20|43389.9|43369.9|43387.4|43367.4|43389.9|43369.9|43387.4|43367.4|1
1634111610000|2021-10-13 07:53:30|43386.2|43366.2|43384.9|43364.9|43386.2|43366.2|43382.4|43362.4|0
1634111620000|2021-10-13 07:53:40|43383.7|43363.7|43384.9|43364.9|43384.9|43364.9|43382.4|43362.4|0
1634111640000|2021-10-13 07:54:00|43382.4|43362.4|43382.4|43362.4|43382.4|43362.4|43382.4|43362.4|3
1634111650000|2021-10-13 07:54:10|||||||||2
1634111670000|2021-10-13 07:54:30|43396.2|43376.2|43397.4|43377.4|43399.9|43379.9|43394.9|43374.9|2
1634111680000|2021-10-13 07:54:40|43396.2|43376.2|43397.4|43377.4|43397.4|43377.4|43396.2|43376.2|0
1634111690000|2021-10-13 07:54:50|43394.9|43374.9|43394.9|43374.9|43394.9|43374.9|43394.9|43374.9|0
1634111710000|2021-10-13 07:55:10|43396.2|43376.2|43396.2|43376.2|43396.2|43376.2|43396.2|43376.2|6
1634111720000|2021-10-13 07:55:20|43394.9|43374.9|43398.7|43378.7|43398.7|43378.7|43394.9|43374.9|3
1634111730000|2021-10-13 07:55:30|43397.4|43377.4|43397.4|43377.4|43397.4|43377.4|43397.4|43377.4|5
1634111740000|2021-10-13 07:55:40|43398.7|43378.7|43394.9|43374.9|43399.9|43379.9|43394.9|43374.9|2
1634111750000|2021-10-13 07:55:50|43388.7|43368.7|43392.4|43372.4|43392.4|43372.4|43387.4|43367.4|5
1634111760000|2021-10-13 07:56:00|43394.9|43374.9|43396.2|43376.2|43396.2|43376.2|43394.9|43374.9|0
1634111770000|2021-10-13 07:56:10|43397.4|43377.4|43399.9|43379.9|43399.9|43379.9|43397.4|43377.4|0
1634111780000|2021-10-13 07:56:20|43398.7|43378.7|43391.2|43371.2|43398.7|43378.7|43391.2|43371.2|1
1634111790000|2021-10-13 07:56:30|43392.4|43372.4|43392.4|43372.4|43392.4|43372.4|43392.4|43372.4|0
1634111800000|2021-10-13 07:56:40|43387.4|43367.4|43389.9|43369.9|43389.9|43369.9|43387.4|43367.4|0
1634111810000|2021-10-13 07:56:50|43392.4|43372.4|43399.9|43379.9|43399.9|43379.9|43392.4|43372.4|4
1634111820000|2021-10-13 07:57:00|43398.7|43378.7|43405|43385|43405|43385|43397.4|43377.4|1
1634111830000|2021-10-13 07:57:10|43403.7|43383.7|43396.2|43376.2|43403.7|43383.7|43396.2|43376.2|1
1634111840000|2021-10-13 07:57:20|43392.4|43372.4|43392.4|43372.4|43392.4|43372.4|43392.4|43372.4|2
1634111850000|2021-10-13 07:57:30|43388.7|43368.7|43388.7|43368.7|43388.7|43368.7|43388.7|43368.7|0
1634111860000|2021-10-13 07:57:40|43392.4|43372.4|43392.4|43372.4|43392.4|43372.4|43392.4|43372.4|2
1634111870000|2021-10-13 07:57:50|43389.9|43369.9|43392.4|43372.4|43392.4|43372.4|43389.9|43369.9|1
1634111880000|2021-10-13 07:58:00|43397.4|43377.4|43402.4|43382.4|43402.4|43382.4|43397.4|43377.4|7
1634111890000|2021-10-13 07:58:10|43397.4|43377.4|43397.4|43377.4|43397.4|43377.4|43397.4|43377.4|2
1634111900000|2021-10-13 07:58:20|43393.7|43373.7|43394.9|43374.9|43394.9|43374.9|43393.7|43373.7|2
1634111910000|2021-10-13 07:58:30|43397.4|43377.4|43397.4|43377.4|43397.4|43377.4|43397.4|43377.4|5
1634111920000|2021-10-13 07:58:40|43394.9|43374.9|43392.4|43372.4|43394.9|43374.9|43392.4|43372.4|1
1634111940000|2021-10-13 07:59:00|43387.4|43367.4|43387.4|43367.4|43387.4|43367.4|43387.4|43367.4|4
1634111950000|2021-10-13 07:59:10|||||||||1
1634111970000|2021-10-13 07:59:30|43388.7|43368.7|43389.9|43369.9|43389.9|43369.9|43388.7|43368.7|0
1634111990000|2021-10-13 07:59:50|||||||||1
1634112000000|2021-10-13 08:00:00|43388.7|43368.7|43386.2|43366.2|43388.7|43368.7|43386.2|43366.2|11
1634112010000|2021-10-13 08:00:10|43382.4|43362.4|43382.4|43362.4|43382.4|43362.4|43382.4|43362.4|1
1634112020000|2021-10-13 08:00:20|43387.4|43367.4|43388.7|43368.7|43388.7|43368.7|43387.4|43367.4|7
1634112030000|2021-10-13 08:00:30|43386.2|43366.2|43382.4|43362.4|43386.2|43366.2|43381.2|43361.2|8
1634112040000|2021-10-13 08:00:40|43379.9|43359.9|43387.4|43367.4|43388.7|43368.7|43379.9|43359.9|3
1634112050000|2021-10-13 08:00:50|43386.2|43366.2|43389.9|43369.9|43389.9|43369.9|43386.2|43366.2|0
1634112060000|2021-10-13 08:01:00|43387.4|43367.4|43389.9|43369.9|43389.9|43369.9|43384.9|43364.9|14
1634112070000|2021-10-13 08:01:10|43387.4|43367.4|43387.4|43367.4|43387.4|43367.4|43387.4|43367.4|0
1634112080000|2021-10-13 08:01:20|43388.7|43368.7|43392.4|43372.4|43392.4|43372.4|43388.7|43368.7|1
1634112100000|2021-10-13 08:01:40|43389.9|43369.9|43392.4|43372.4|43392.4|43372.4|43389.9|43369.9|1
1634112110000|2021-10-13 08:01:50|43393.7|43373.7|43397.4|43377.4|43397.4|43377.4|43393.7|43373.7|4
1634112120000|2021-10-13 08:02:00|43398.7|43378.7|43398.7|43378.7|43398.7|43378.7|43398.7|43378.7|2
1634112130000|2021-10-13 08:02:10|43394.9|43374.9|43394.9|43374.9|43394.9|43374.9|43394.9|43374.9|2
1634112140000|2021-10-13 08:02:20|43397.4|43377.4|43397.4|43377.4|43397.4|43377.4|43394.9|43374.9|1
1634112150000|2021-10-13 08:02:30|43394.9|43374.9|43397.4|43377.4|43397.4|43377.4|43392.4|43372.4|2
1634112160000|2021-10-13 08:02:40|43398.7|43378.7|43417.4|43397.4|43417.4|43397.4|43398.7|43378.7|10
1634112170000|2021-10-13 08:02:50|43418.7|43398.7|43409.9|43389.9|43432.4|43412.4|43409.9|43389.9|29
1634112180000|2021-10-13 08:03:00|43413.7|43393.7|43407.4|43387.4|43414.9|43394.9|43407.4|43387.4|7
1634112190000|2021-10-13 08:03:10|43406.2|43386.2|43404.9|43384.9|43406.2|43386.2|43404.9|43384.9|0
1634112200000|2021-10-13 08:03:20|43403.7|43383.7|43394.9|43374.9|43403.7|43383.7|43394.9|43374.9|3
1634112210000|2021-10-13 08:03:30|43393.7|43373.7|43382.4|43362.4|43393.7|43373.7|43382.4|43362.4|2
1634112220000|2021-10-13 08:03:40|43378.7|43358.7|43362.4|43342.4|43378.7|43358.7|43362.4|43342.4|3
1634112230000|2021-10-13 08:03:50|43363.7|43343.7|43363.7|43343.7|43363.7|43343.7|43363.7|43343.7|4
1634112240000|2021-10-13 08:04:00|43364.9|43344.9|43375|43355|43375|43355|43364.9|43344.9|7
1634112250000|2021-10-13 08:04:10|43382.4|43362.4|43387.5|43367.5|43387.5|43367.5|43382.4|43362.4|2
1634112260000|2021-10-13 08:04:20|43388.7|43368.7|43401.2|43381.2|43401.2|43381.2|43388.7|43368.7|2
1634112270000|2021-10-13 08:04:30|43399.9|43379.9|43398.7|43378.7|43401.2|43381.2|43398.7|43378.7|1
1634112280000|2021-10-13 08:04:40|43397.4|43377.4|43391.2|43371.2|43397.4|43377.4|43391.2|43371.2|2
1634112290000|2021-10-13 08:04:50|43392.4|43372.4|43394.9|43374.9|43394.9|43374.9|43392.4|43372.4|2
1634112300000|2021-10-13 08:05:00|43397.4|43377.4|43394.9|43374.9|43397.4|43377.4|43394.9|43374.9|0
1634112310000|2021-10-13 08:05:10|43371.2|43351.2|43372.4|43352.4|43372.4|43352.4|43371.2|43351.2|4
1634112320000|2021-10-13 08:05:20|||||||||1
1634112330000|2021-10-13 08:05:30|43369.9|43349.9|43367.4|43347.4|43372.4|43352.4|43367.4|43347.4|1
1634112340000|2021-10-13 08:05:40|43368.7|43348.7|43367.4|43347.4|43372.4|43352.4|43367.4|43347.4|6
1634112350000|2021-10-13 08:05:50|43362.4|43342.4|43344.9|43324.9|43362.4|43342.4|43344.9|43324.9|5
1634112360000|2021-10-13 08:06:00|43342.5|43322.5|43307.4|43287.4|43342.5|43322.5|43307.4|43287.4|18
1634112370000|2021-10-13 08:06:10|43304.9|43284.9|43302.4|43282.4|43304.9|43284.9|43302.4|43282.4|7
1634112380000|2021-10-13 08:06:20|43304.9|43284.9|43296.2|43276.2|43304.9|43284.9|43296.2|43276.2|12
1634112390000|2021-10-13 08:06:30|43294.9|43274.9|43282.4|43262.4|43294.9|43274.9|43282.4|43262.4|2
1634112400000|2021-10-13 08:06:40|43284.9|43264.9|43293.7|43273.7|43293.7|43273.7|43284.9|43264.9|4
1634112410000|2021-10-13 08:06:50|43300|43280|43302.5|43282.5|43302.5|43282.5|43300|43280|10
1634112420000|2021-10-13 08:07:00|43301.2|43281.2|43303.7|43283.7|43303.7|43283.7|43301.2|43281.2|2
1634112440000|2021-10-13 08:07:20|43306.2|43286.2|43308.7|43288.7|43308.7|43288.7|43306.2|43286.2|4
1634112450000|2021-10-13 08:07:30|43317.4|43297.4|43318.7|43298.7|43318.7|43298.7|43317.4|43297.4|3
1634112460000|2021-10-13 08:07:40|43314.9|43294.9|43298.7|43278.7|43314.9|43294.9|43298.7|43278.7|3
1634112470000|2021-10-13 08:07:50|43297.4|43277.4|43289.9|43269.9|43297.4|43277.4|43289.9|43269.9|2
1634112480000|2021-10-13 08:08:00|43292.4|43272.4|43292.4|43272.4|43292.4|43272.4|43292.4|43272.4|0
1634112490000|2021-10-13 08:08:10|43294.9|43274.9|43311.2|43291.2|43311.2|43291.2|43294.9|43274.9|4
1634112500000|2021-10-13 08:08:20|43315|43295|43312.4|43292.4|43322.4|43302.4|43312.4|43292.4|8
1634112510000|2021-10-13 08:08:30|43317.4|43297.4|43323.7|43303.7|43323.7|43303.7|43317.4|43297.4|1
1634112520000|2021-10-13 08:08:40|43324.9|43304.9|43327.4|43307.4|43327.4|43307.4|43324.9|43304.9|0
1634112530000|2021-10-13 08:08:50|43332.4|43312.4|43332.4|43312.4|43332.4|43312.4|43332.4|43312.4|5
1634112540000|2021-10-13 08:09:00|43338.7|43318.7|43347.4|43327.4|43347.4|43327.4|43338.7|43318.7|5
1634112550000|2021-10-13 08:09:10|43351.2|43331.2|43352.4|43332.4|43352.4|43332.4|43351.2|43331.2|3
1634112560000|2021-10-13 08:09:20|43349.9|43329.9|43347.4|43327.4|43349.9|43329.9|43347.4|43327.4|0
1634112570000|2021-10-13 08:09:30|43346.2|43326.2|43346.2|43326.2|43346.2|43326.2|43346.2|43326.2|0
1634112580000|2021-10-13 08:09:40|43344.9|43324.9|43357.4|43337.4|43357.4|43337.4|43344.9|43324.9|10
1634112590000|2021-10-13 08:09:50|43362.4|43342.4|43362.4|43342.4|43367.4|43347.4|43362.4|43342.4|4
1634112600000|2021-10-13 08:10:00|43359.9|43339.9|43354.9|43334.9|43359.9|43339.9|43354.9|43334.9|3
1634112610000|2021-10-13 08:10:10|43357.4|43337.4|43357.4|43337.4|43357.4|43337.4|43357.4|43337.4|2
1634112620000|2021-10-13 08:10:20|43362.4|43342.4|43372.4|43352.4|43372.4|43352.4|43362.4|43342.4|2
1634112630000|2021-10-13 08:10:30|||||||||2
1634112640000|2021-10-13 08:10:40|43369.9|43349.9|43369.9|43349.9|43369.9|43349.9|43369.9|43349.9|0
1634112650000|2021-10-13 08:10:50|43368.6|43348.6|43364.9|43344.9|43368.6|43348.6|43364.9|43344.9|0
1634112660000|2021-10-13 08:11:00|43366.2|43346.2|43362.4|43342.4|43366.2|43346.2|43362.4|43342.4|2
1634112670000|2021-10-13 08:11:10|43364.9|43344.9|43364.9|43344.9|43364.9|43344.9|43364.9|43344.9|2
1634112680000|2021-10-13 08:11:20|43363.6|43343.6|43362.4|43342.4|43363.6|43343.6|43362.4|43342.4|0
1634112700000|2021-10-13 08:11:40|||||||||1
1634112710000|2021-10-13 08:11:50|43364.9|43344.9|43363.7|43343.7|43364.9|43344.9|43362.4|43342.4|0
1634112720000|2021-10-13 08:12:00|43364.9|43344.9|43369.9|43349.9|43369.9|43349.9|43362.4|43342.4|3
1634112730000|2021-10-13 08:12:10|43372.4|43352.4|43369.9|43349.9|43372.4|43352.4|43367.4|43347.4|0
1634112740000|2021-10-13 08:12:20|43368.7|43348.7|43372.4|43352.4|43372.4|43352.4|43367.4|43347.4|0
1634112760000|2021-10-13 08:12:40|43368.6|43348.6|43367.4|43347.4|43369.9|43349.9|43367.4|43347.4|0
1634112770000|2021-10-13 08:12:50|43368.7|43348.7|43372.4|43352.4|43372.4|43352.4|43368.7|43348.7|2
1634112780000|2021-10-13 08:13:00|43374.9|43354.9|43374.9|43354.9|43374.9|43354.9|43374.9|43354.9|2
1634112790000|2021-10-13 08:13:10|||||||||2
1634112800000|2021-10-13 08:13:20|43372.4|43352.4|43379.9|43359.9|43379.9|43359.9|43369.9|43349.9|8
1634112810000|2021-10-13 08:13:30|43382.4|43362.4|43387.4|43367.4|43387.4|43367.4|43382.4|43362.4|3
1634112820000|2021-10-13 08:13:40|43388.7|43368.7|43398.7|43378.7|43398.7|43378.7|43388.7|43368.7|5
1634112830000|2021-10-13 08:13:50|43401.1|43381.1|43402.4|43382.4|43402.4|43382.4|43397.4|43377.4|3
1634112840000|2021-10-13 08:14:00|43403.7|43383.7|43403.6|43383.6|43407.4|43387.4|43403.6|43383.6|4
1634112850000|2021-10-13 08:14:10|43402.4|43382.4|43407.4|43387.4|43407.4|43387.4|43402.4|43382.4|3
1634112860000|2021-10-13 08:14:20|43409.9|43389.9|43418.7|43398.7|43418.7|43398.7|43409.9|43389.9|5
1634112870000|2021-10-13 08:14:30|43421.2|43401.2|43421.2|43401.2|43421.2|43401.2|43421.2|43401.2|0
1634112880000|2021-10-13 08:14:40|43423.7|43403.7|43427.4|43407.4|43427.4|43407.4|43422.4|43402.4|10
1634112890000|2021-10-13 08:14:50|43426.1|43406.1|43422.4|43402.4|43426.1|43406.1|43422.4|43402.4|0
1634112900000|2021-10-13 08:15:00|43423.6|43403.6|43439.9|43419.9|43439.9|43419.9|43423.6|43403.6|5
1634112910000|2021-10-13 08:15:10|43442.4|43422.4|43446.1|43426.1|43447.4|43427.4|43442.4|43422.4|9
1634112920000|2021-10-13 08:15:20|43447.4|43427.4|43447.4|43427.4|43447.4|43427.4|43442.4|43422.4|2
1634112930000|2021-10-13 08:15:30|43442.4|43422.4|43443.7|43423.7|43443.7|43423.7|43442.4|43422.4|8
1634112940000|2021-10-13 08:15:40|43444.9|43424.9|43447.4|43427.4|43447.4|43427.4|43444.9|43424.9|3
1634112950000|2021-10-13 08:15:50|43448.6|43428.6|43456.2|43436.2|43456.2|43436.2|43448.6|43428.6|9
1634112960000|2021-10-13 08:16:00|43461.2|43441.2|43467.4|43447.4|43467.4|43447.4|43461.2|43441.2|6
1634112970000|2021-10-13 08:16:10|43466.2|43446.2|43482.4|43462.4|43487.4|43467.4|43466.2|43446.2|20
1634112980000|2021-10-13 08:16:20|43483.6|43463.6|43474.9|43454.9|43484.9|43464.9|43474.9|43454.9|4
1634112990000|2021-10-13 08:16:30|43486.2|43466.2|43484.9|43464.9|43488.7|43468.7|43484.9|43464.9|7
1634113000000|2021-10-13 08:16:40|43486.2|43466.2|43484.9|43464.9|43486.2|43466.2|43481.1|43461.1|11
1634113010000|2021-10-13 08:16:50|43482.4|43462.4|43499.9|43479.9|43502.4|43482.4|43481.1|43461.1|14
1634113020000|2021-10-13 08:17:00|43497.4|43477.4|43462.4|43442.4|43497.4|43477.4|43462.4|43442.4|20
1634113030000|2021-10-13 08:17:10|43467.4|43447.4|43467.4|43447.4|43468.7|43448.7|43467.4|43447.4|3
1634113040000|2021-10-13 08:17:20|43468.7|43448.7|43478.7|43458.7|43482.4|43462.4|43468.7|43448.7|3
1634113050000|2021-10-13 08:17:30|43479.9|43459.9|43477.4|43457.4|43479.9|43459.9|43477.4|43457.4|1
1634113060000|2021-10-13 08:17:40|43467.4|43447.4|43463.6|43443.6|43467.4|43447.4|43462.4|43442.4|4
1634113070000|2021-10-13 08:17:50|43466.2|43446.2|43512.4|43492.4|43512.4|43492.4|43466.2|43446.2|20
1634113080000|2021-10-13 08:18:00|43513.7|43493.7|43517.4|43497.4|43517.4|43497.4|43512.4|43492.4|4
1634113090000|2021-10-13 08:18:10|43518.7|43498.7|43516.1|43496.1|43522.4|43502.4|43516.1|43496.1|12
1634113100000|2021-10-13 08:18:20|43514.9|43494.9|43522.4|43502.4|43524.9|43504.9|43512.4|43492.4|34
1634113110000|2021-10-13 08:18:30|43523.7|43503.7|43526.2|43506.2|43526.2|43506.2|43523.7|43503.7|4
1634113120000|2021-10-13 08:18:40|43531.2|43511.2|43559.9|43539.9|43559.9|43539.9|43531.2|43511.2|84
1634113130000|2021-10-13 08:18:50|43561.2|43541.2|43589.9|43569.9|43589.9|43569.9|43557.4|43537.4|43
1634113140000|2021-10-13 08:19:00|43591.2|43571.2|43599.9|43579.9|43599.9|43579.9|43589.9|43569.9|20
1634113150000|2021-10-13 08:19:10|43602.4|43582.4|43601.2|43581.2|43606.2|43586.2|43594.9|43574.9|26
1634113160000|2021-10-13 08:19:20|43599.9|43579.9|43604.9|43584.9|43634.9|43614.9|43599.9|43579.9|62
1634113170000|2021-10-13 08:19:30|43602.4|43582.4|43594.9|43574.9|43602.4|43582.4|43594.9|43574.9|13
1634113180000|2021-10-13 08:19:40|43596.2|43576.2|43614.9|43594.9|43614.9|43594.9|43596.2|43576.2|10
1634113190000|2021-10-13 08:19:50|43617.4|43597.4|43594.9|43574.9|43632.4|43612.4|43594.9|43574.9|30
1634113200000|2021-10-13 08:20:00|43589.9|43569.9|43594.9|43574.9|43594.9|43574.9|43584.9|43564.9|17
1634113210000|2021-10-13 08:20:10|43596.1|43576.1|43607.4|43587.4|43607.4|43587.4|43596.1|43576.1|33
1634113220000|2021-10-13 08:20:20|43609.9|43589.9|43618.7|43598.7|43622.4|43602.4|43609.9|43589.9|8
1634113230000|2021-10-13 08:20:30|43617.4|43597.4|43604.9|43584.9|43617.4|43597.4|43604.9|43584.9|8
1634113240000|2021-10-13 08:20:40|43601.1|43581.1|43597.4|43577.4|43602.4|43582.4|43597.4|43577.4|6
1634113250000|2021-10-13 08:20:50|43599.9|43579.9|43597.4|43577.4|43599.9|43579.9|43592.4|43572.4|14
1634113260000|2021-10-13 08:21:00|43594.9|43574.9|43598.6|43578.6|43601.2|43581.2|43593.7|43573.7|16
1634113270000|2021-10-13 08:21:10|43596.1|43576.1|43582.4|43562.4|43596.1|43576.1|43582.4|43562.4|8
1634113280000|2021-10-13 08:21:20|43577.4|43557.4|43578.6|43558.6|43579.9|43559.9|43572.4|43552.4|10
1634113290000|2021-10-13 08:21:30|43581.1|43561.1|43577.4|43557.4|43583.7|43563.7|43577.4|43557.4|5
1634113300000|2021-10-13 08:21:40|43572.4|43552.4|43582.4|43562.4|43582.4|43562.4|43572.4|43552.4|14
1634113310000|2021-10-13 08:21:50|43581.2|43561.2|43584.9|43564.9|43584.9|43564.9|43579.9|43559.9|2
1634113320000|2021-10-13 08:22:00|43589.9|43569.9|43593.7|43573.7|43593.7|43573.7|43588.6|43568.6|9
1634113330000|2021-10-13 08:22:10|43594.9|43574.9|43616.2|43596.2|43616.2|43596.2|43594.9|43574.9|3
1634113340000|2021-10-13 08:22:20|43617.4|43597.4|43617.4|43597.4|43619.9|43599.9|43617.4|43597.4|3
1634113350000|2021-10-13 08:22:30|43618.7|43598.7|43613.7|43593.7|43619.9|43599.9|43611.1|43591.1|5
1634113360000|2021-10-13 08:22:40|43614.9|43594.9|43622.4|43602.4|43624.9|43604.9|43614.9|43594.9|6
1634113370000|2021-10-13 08:22:50|43619.9|43599.9|43627.4|43607.4|43627.4|43607.4|43619.9|43599.9|13
1634113380000|2021-10-13 08:23:00|43626.2|43606.2|43619.9|43599.9|43627.4|43607.4|43618.7|43598.7|6
1634113390000|2021-10-13 08:23:10|43621.2|43601.2|43629.9|43609.9|43629.9|43609.9|43621.2|43601.2|3
1634113400000|2021-10-13 08:23:20|43627.4|43607.4|43627.4|43607.4|43627.4|43607.4|43624.9|43604.9|7
1634113410000|2021-10-13 08:23:30|43629.9|43609.9|43629.9|43609.9|43629.9|43609.9|43626.1|43606.1|18
1634113420000|2021-10-13 08:23:40|43623.6|43603.6|43624.9|43604.9|43626.2|43606.2|43621.1|43601.1|14
1634113430000|2021-10-13 08:23:50|43622.4|43602.4|43617.4|43597.4|43622.4|43602.4|43613.6|43593.6|16
1634113440000|2021-10-13 08:24:00|43618.7|43598.7|43629.9|43609.9|43629.9|43609.9|43617.4|43597.4|18
1634113450000|2021-10-13 08:24:10|43631.2|43611.2|43637.4|43617.4|43637.4|43617.4|43631.1|43611.1|7
1634113460000|2021-10-13 08:24:20|43639.9|43619.9|43639.9|43619.9|43639.9|43619.9|43639.9|43619.9|3
1634113470000|2021-10-13 08:24:30|43642.4|43622.4|43657.4|43637.4|43662.4|43642.4|43642.4|43622.4|33
1634113480000|2021-10-13 08:24:40|43658.7|43638.7|43658.6|43638.6|43661.2|43641.2|43656.2|43636.2|16
1634113490000|2021-10-13 08:24:50|43656.1|43636.1|43652.4|43632.4|43656.2|43636.2|43647.4|43627.4|11
1634113500000|2021-10-13 08:25:00|43651.1|43631.1|43634.9|43614.9|43653.7|43633.7|43634.9|43614.9|13
1634113510000|2021-10-13 08:25:10|43636.2|43616.2|43637.4|43617.4|43637.4|43617.4|43634.9|43614.9|3
1634113520000|2021-10-13 08:25:20|43634.9|43614.9|43651.1|43631.1|43651.1|43631.1|43632.4|43612.4|8
1634113530000|2021-10-13 08:25:30|43649.9|43629.9|43649.9|43629.9|43649.9|43629.9|43649.9|43629.9|3
1634113540000|2021-10-13 08:25:40|43647.4|43627.4|43648.7|43628.7|43649.9|43629.9|43647.4|43627.4|0
1634113550000|2021-10-13 08:25:50|43651.1|43631.1|43659.9|43639.9|43659.9|43639.9|43651.1|43631.1|12
1634113560000|2021-10-13 08:26:00|43662.4|43642.4|43664.9|43644.9|43664.9|43644.9|43662.4|43642.4|7
1634113570000|2021-10-13 08:26:10|43663.6|43643.6|43663.6|43643.6|43663.6|43643.6|43663.6|43643.6|4
1634113580000|2021-10-13 08:26:20|43659.9|43639.9|43667.4|43647.4|43667.4|43647.4|43659.9|43639.9|11
1634113590000|2021-10-13 08:26:30|43668.7|43648.7|43667.4|43647.4|43669.9|43649.9|43667.4|43647.4|4
1634113600000|2021-10-13 08:26:40|43666.1|43646.1|43664.9|43644.9|43669.9|43649.9|43664.9|43644.9|14
1634113610000|2021-10-13 08:26:50|43662.4|43642.4|43661.2|43641.2|43664.9|43644.9|43661.2|43641.2|0
1634113620000|2021-10-13 08:27:00|43659.9|43639.9|43661.2|43641.2|43661.2|43641.2|43659.9|43639.9|5
1634113630000|2021-10-13 08:27:10|43662.4|43642.4|43662.4|43642.4|43662.4|43642.4|43662.4|43642.4|5
1634113650000|2021-10-13 08:27:30|43668.7|43648.7|43697.4|43677.4|43699.9|43679.9|43668.7|43648.7|9
1634113660000|2021-10-13 08:27:40|43698.6|43678.6|43692.4|43672.4|43698.6|43678.6|43692.4|43672.4|8
1634113670000|2021-10-13 08:27:50|43693.6|43673.6|43696.2|43676.2|43696.2|43676.2|43692.4|43672.4|4
1634113680000|2021-10-13 08:28:00|43694.9|43674.9|43703.6|43683.6|43707.4|43687.4|43692.4|43672.4|21
1634113690000|2021-10-13 08:28:10|43702.4|43682.4|43703.7|43683.7|43703.7|43683.7|43702.4|43682.4|3
1634113700000|2021-10-13 08:28:20|43702.4|43682.4|43692.4|43672.4|43702.4|43682.4|43691.2|43671.2|8
1634113710000|2021-10-13 08:28:30|43691.1|43671.1|43692.4|43672.4|43693.7|43673.7|43689.9|43669.9|5
1634113720000|2021-10-13 08:28:40|43691.2|43671.2|43688.7|43668.7|43691.2|43671.2|43686.2|43666.2|12
1634113730000|2021-10-13 08:28:50|43689.9|43669.9|43682.4|43662.4|43692.4|43672.4|43682.4|43662.4|23
1634113740000|2021-10-13 08:29:00|43681.1|43661.1|43677.4|43657.4|43682.4|43662.4|43677.4|43657.4|5
1634113750000|2021-10-13 08:29:10|43676.1|43656.1|43684.9|43664.9|43686.2|43666.2|43676.1|43656.1|17
1634113760000|2021-10-13 08:29:20|43683.7|43663.7|43681.2|43661.2|43683.7|43663.7|43678.7|43658.7|4
1634113770000|2021-10-13 08:29:30|43679.9|43659.9|43677.4|43657.4|43679.9|43659.9|43677.4|43657.4|3
1634113780000|2021-10-13 08:29:40|43678.7|43658.7|43678.7|43658.7|43678.7|43658.7|43678.7|43658.7|5
1634113790000|2021-10-13 08:29:50|43679.9|43659.9|43682.4|43662.4|43682.4|43662.4|43679.9|43659.9|2
1634113800000|2021-10-13 08:30:00|43684.9|43664.9|43688.7|43668.7|43688.7|43668.7|43684.9|43664.9|9
1634113810000|2021-10-13 08:30:10|43687.4|43667.4|43687.4|43667.4|43687.4|43667.4|43684.9|43664.9|5
1634113820000|2021-10-13 08:30:20|43691.2|43671.2|43691.2|43671.2|43691.2|43671.2|43691.2|43671.2|1
1634113830000|2021-10-13 08:30:30|43699.9|43679.9|43717.4|43697.4|43726.1|43706.1|43699.9|43679.9|20
1634113840000|2021-10-13 08:30:40|43721.1|43701.1|43744.9|43724.9|43747.4|43727.4|43721.1|43701.1|20
1634113850000|2021-10-13 08:30:50|43741.1|43721.1|43738.6|43718.6|43741.1|43721.1|43738.6|43718.6|10
1634113860000|2021-10-13 08:31:00|43737.4|43717.4|43739.9|43719.9|43739.9|43719.9|43733.6|43713.6|17
1634113870000|2021-10-13 08:31:10|43743.7|43723.7|43746.2|43726.2|43749.9|43729.9|43743.6|43723.6|36
1634113880000|2021-10-13 08:31:20|43747.4|43727.4|43747.4|43727.4|43749.9|43729.9|43747.4|43727.4|3
1634113890000|2021-10-13 08:31:30|43752.4|43732.4|43748.7|43728.7|43754.9|43734.9|43748.7|43728.7|8
1634113900000|2021-10-13 08:31:40|43746.2|43726.2|43759.9|43739.9|43763.7|43743.7|43743.7|43723.7|18
1634113910000|2021-10-13 08:31:50|43754.9|43734.9|43749.9|43729.9|43754.9|43734.9|43746.2|43726.2|7
1634113920000|2021-10-13 08:32:00|43752.4|43732.4|43752.4|43732.4|43752.4|43732.4|43749.9|43729.9|3
1634113930000|2021-10-13 08:32:10|43754.9|43734.9|43762.4|43742.4|43766.2|43746.2|43754.9|43734.9|10
1634113940000|2021-10-13 08:32:20|43759.9|43739.9|43764.9|43744.9|43764.9|43744.9|43759.9|43739.9|12
1634113950000|2021-10-13 08:32:30|43767.4|43747.4|43767.4|43747.4|43768.7|43748.7|43767.4|43747.4|8
1634113960000|2021-10-13 08:32:40|43764.9|43744.9|43784.9|43764.9|43787.5|43767.5|43763.7|43743.7|50
1634113970000|2021-10-13 08:32:50|43786.2|43766.2|43787.4|43767.4|43787.4|43767.4|43784.9|43764.9|11
1634113980000|2021-10-13 08:33:00|43786.2|43766.2|43764.9|43744.9|43786.2|43766.2|43764.9|43744.9|12
1634113990000|2021-10-13 08:33:10|43766.2|43746.2|43769.9|43749.9|43769.9|43749.9|43766.2|43746.2|9
1634114000000|2021-10-13 08:33:20|43771.2|43751.2|43772.4|43752.4|43773.7|43753.7|43771.2|43751.2|9
1634114010000|2021-10-13 08:33:30|43769.9|43749.9|43771.2|43751.2|43774.9|43754.9|43769.9|43749.9|9
1634114020000|2021-10-13 08:33:40|43769.9|43749.9|43773.7|43753.7|43773.7|43753.7|43761.2|43741.2|37
1634114030000|2021-10-13 08:33:50|43774.9|43754.9|43774.9|43754.9|43776.2|43756.2|43774.9|43754.9|9
1634114040000|2021-10-13 08:34:00|43779.9|43759.9|43777.4|43757.4|43779.9|43759.9|43774.9|43754.9|2
1634114050000|2021-10-13 08:34:10|43779.9|43759.9|43774.9|43754.9|43779.9|43759.9|43774.9|43754.9|3
1634114060000|2021-10-13 08:34:20|43777.4|43757.4|43773.7|43753.7|43777.4|43757.4|43773.7|43753.7|5
1634114070000|2021-10-13 08:34:30|43774.9|43754.9|43778.7|43758.7|43778.7|43758.7|43774.9|43754.9|6
1634114080000|2021-10-13 08:34:40|43777.4|43757.4|43779.9|43759.9|43779.9|43759.9|43774.9|43754.9|6
1634114090000|2021-10-13 08:34:50|43778.7|43758.7|43774.9|43754.9|43778.7|43758.7|43774.9|43754.9|6
1634114100000|2021-10-13 08:35:00|43776.2|43756.2|43773.7|43753.7|43777.4|43757.4|43769.9|43749.9|6
1634114110000|2021-10-13 08:35:10|43772.4|43752.4|43768.7|43748.7|43772.4|43752.4|43768.7|43748.7|2
1634114120000|2021-10-13 08:35:20|43767.4|43747.4|43769.9|43749.9|43774.9|43754.9|43767.4|43747.4|8
1634114130000|2021-10-13 08:35:30|43768.7|43748.7|43767.4|43747.4|43768.7|43748.7|43767.4|43747.4|1
1634114140000|2021-10-13 08:35:40|43766.2|43746.2|43764.9|43744.9|43766.2|43746.2|43764.9|43744.9|2
1634114150000|2021-10-13 08:35:50|43762.4|43742.4|43759.9|43739.9|43763.7|43743.7|43759.9|43739.9|9
1634114160000|2021-10-13 08:36:00|43758.7|43738.7|43754.9|43734.9|43758.7|43738.7|43752.4|43732.4|7
1634114170000|2021-10-13 08:36:10|43756.2|43736.2|43759.9|43739.9|43759.9|43739.9|43756.2|43736.2|15
1634114180000|2021-10-13 08:36:20|43757.4|43737.4|43761.2|43741.2|43762.5|43742.5|43757.4|43737.4|7
1634114190000|2021-10-13 08:36:30|43759.9|43739.9|43744.9|43724.9|43759.9|43739.9|43744.9|43724.9|11
1634114200000|2021-10-13 08:36:40|43747.4|43727.4|43744.9|43724.9|43749.9|43729.9|43744.9|43724.9|4
1634114210000|2021-10-13 08:36:50|43749.9|43729.9|43739.9|43719.9|43752.4|43732.4|43739.9|43719.9|12
1634114220000|2021-10-13 08:37:00|43743.7|43723.7|43744.9|43724.9|43745|43725|43743.7|43723.7|6
1634114230000|2021-10-13 08:37:10|43743.7|43723.7|43742.4|43722.4|43744.9|43724.9|43742.4|43722.4|3
1634114240000|2021-10-13 08:37:20|43739.9|43719.9|43719.9|43699.9|43739.9|43719.9|43714.9|43694.9|10
1634114250000|2021-10-13 08:37:30|43718.6|43698.6|43717.4|43697.4|43722.4|43702.4|43717.4|43697.4|5
1634114260000|2021-10-13 08:37:40|43707.4|43687.4|43696.1|43676.1|43709.9|43689.9|43696.1|43676.1|15
1634114270000|2021-10-13 08:37:50|43694.9|43674.9|43684.9|43664.9|43694.9|43674.9|43682.4|43662.4|18
1634114280000|2021-10-13 08:38:00|43683.6|43663.6|43678.6|43658.6|43683.6|43663.6|43674.9|43654.9|8
1634114290000|2021-10-13 08:38:10|43679.9|43659.9|43674.9|43654.9|43679.9|43659.9|43674.9|43654.9|6
1634114300000|2021-10-13 08:38:20|43672.4|43652.4|43674.9|43654.9|43674.9|43654.9|43669.9|43649.9|5
1634114310000|2021-10-13 08:38:30|43676.1|43656.1|43674.9|43654.9|43678.7|43658.7|43674.9|43654.9|9
1634114320000|2021-10-13 08:38:40|43672.4|43652.4|43666.1|43646.1|43672.4|43652.4|43666.1|43646.1|5
1634114330000|2021-10-13 08:38:50|43662.4|43642.4|43659.9|43639.9|43662.4|43642.4|43654.9|43634.9|4
1634114340000|2021-10-13 08:39:00|43668.7|43648.7|43673.7|43653.7|43673.7|43653.7|43667.4|43647.4|8
1634114350000|2021-10-13 08:39:10|43679.9|43659.9|43677.4|43657.4|43681.2|43661.2|43674.9|43654.9|10
1634114360000|2021-10-13 08:39:20|43678.7|43658.7|43693.6|43673.6|43693.6|43673.6|43678.7|43658.7|7
1634114370000|2021-10-13 08:39:30|43692.4|43672.4|43697.4|43677.4|43697.4|43677.4|43692.4|43672.4|1
1634114380000|2021-10-13 08:39:40|43696.2|43676.2|43674.9|43654.9|43696.2|43676.2|43674.9|43654.9|5
1634114390000|2021-10-13 08:39:50|43672.4|43652.4|43668.6|43648.6|43672.4|43652.4|43668.6|43648.6|1
1634114400000|2021-10-13 08:40:00|43669.9|43649.9|43664.9|43644.9|43669.9|43649.9|43664.9|43644.9|1
1634114410000|2021-10-13 08:40:10|||||||||2
1634114420000|2021-10-13 08:40:20|43667.4|43647.4|43674.9|43654.9|43674.9|43654.9|43667.4|43647.4|4
1634114430000|2021-10-13 08:40:30|43677.4|43657.4|43687.4|43667.4|43687.4|43667.4|43677.4|43657.4|13
1634114440000|2021-10-13 08:40:40|43688.6|43668.6|43693.7|43673.7|43693.7|43673.7|43687.4|43667.4|4
1634114450000|2021-10-13 08:40:50|43694.9|43674.9|43694.9|43674.9|43694.9|43674.9|43694.9|43674.9|5
1634114460000|2021-10-13 08:41:00|43692.4|43672.4|43678.6|43658.6|43692.4|43672.4|43678.6|43658.6|3
1634114470000|2021-10-13 08:41:10|43676.1|43656.1|43672.4|43652.4|43676.1|43656.1|43668.6|43648.6|12
1634114480000|2021-10-13 08:41:20|43679.9|43659.9|43679.9|43659.9|43679.9|43659.9|43679.9|43659.9|2
1634114490000|2021-10-13 08:41:30|43683.6|43663.6|43686.1|43666.1|43686.1|43666.1|43683.6|43663.6|7
1634114520000|2021-10-13 08:42:00|43687.4|43667.4|43687.4|43667.4|43689.9|43669.9|43687.4|43667.4|5
1634114530000|2021-10-13 08:42:10|43684.9|43664.9|43684.9|43664.9|43686.2|43666.2|43683.6|43663.6|5
1634114540000|2021-10-13 08:42:20|43686.1|43666.1|43684.9|43664.9|43686.1|43666.1|43684.9|43664.9|1
1634114550000|2021-10-13 08:42:30|43683.6|43663.6|43684.9|43664.9|43684.9|43664.9|43682.4|43662.4|2
1634114560000|2021-10-13 08:42:40|43688.7|43668.7|43686.2|43666.2|43688.7|43668.7|43686.2|43666.2|1
1634114570000|2021-10-13 08:42:50|43684.9|43664.9|43682.4|43662.4|43686.2|43666.2|43682.4|43662.4|3
1634114580000|2021-10-13 08:43:00|43681.1|43661.1|43678.7|43658.7|43681.1|43661.1|43678.7|43658.7|1
1634114590000|2021-10-13 08:43:10|43674.9|43654.9|43671.1|43651.1|43674.9|43654.9|43671.1|43651.1|9
1634114600000|2021-10-13 08:43:20|43674.9|43654.9|43674.9|43654.9|43677.4|43657.4|43673.7|43653.7|11
1634114610000|2021-10-13 08:43:30|43673.6|43653.6|43661.1|43641.1|43674.9|43654.9|43661.1|43641.1|4
1634114620000|2021-10-13 08:43:40|43659.9|43639.9|43672.4|43652.4|43672.4|43652.4|43659.9|43639.9|6
1634114630000|2021-10-13 08:43:50|43671.2|43651.2|43672.4|43652.4|43672.4|43652.4|43671.2|43651.2|0
1634114640000|2021-10-13 08:44:00|43673.7|43653.7|43679.9|43659.9|43682.4|43662.4|43673.7|43653.7|11
1634114650000|2021-10-13 08:44:10|43681.2|43661.2|43682.4|43662.4|43682.4|43662.4|43681.2|43661.2|2
1634114660000|2021-10-13 08:44:20|43681.1|43661.1|43681.1|43661.1|43681.1|43661.1|43681.1|43661.1|2
1634114670000|2021-10-13 08:44:30|43678.7|43658.7|43679.9|43659.9|43682.4|43662.4|43678.7|43658.7|6
1634114680000|2021-10-13 08:44:40|43682.4|43662.4|43696.2|43676.2|43696.2|43676.2|43682.4|43662.4|8
1634114690000|2021-10-13 08:44:50|43697.4|43677.4|43701.2|43681.2|43701.2|43681.2|43697.4|43677.4|2
1634114700000|2021-10-13 08:45:00|43709.9|43689.9|43694.9|43674.9|43709.9|43689.9|43694.9|43674.9|6
1634114710000|2021-10-13 08:45:10|43693.6|43673.6|43694.9|43674.9|43694.9|43674.9|43693.6|43673.6|1
1634114720000|2021-10-13 08:45:20|43693.7|43673.7|43688.6|43668.6|43693.7|43673.7|43688.6|43668.6|2
1634114730000|2021-10-13 08:45:30|43687.4|43667.4|43684.9|43664.9|43687.4|43667.4|43682.4|43662.4|2
1634114740000|2021-10-13 08:45:40|43682.4|43662.4|43684.9|43664.9|43684.9|43664.9|43682.4|43662.4|4
1634114750000|2021-10-13 08:45:50|43687.4|43667.4|43687.4|43667.4|43687.4|43667.4|43687.4|43667.4|1
1634114760000|2021-10-13 08:46:00|43689.9|43669.9|43687.4|43667.4|43692.4|43672.4|43687.4|43667.4|7
1634114770000|2021-10-13 08:46:10|43688.6|43668.6|43689.9|43669.9|43689.9|43669.9|43688.6|43668.6|0
1634114780000|2021-10-13 08:46:20|43683.6|43663.6|43684.9|43664.9|43684.9|43664.9|43679.9|43659.9|7
1634114790000|2021-10-13 08:46:30|43682.4|43662.4|43679.9|43659.9|43682.4|43662.4|43679.9|43659.9|4
1634114800000|2021-10-13 08:46:40|43677.4|43657.4|43677.4|43657.4|43677.4|43657.4|43677.4|43657.4|2
1634114810000|2021-10-13 08:46:50|43674.9|43654.9|43674.9|43654.9|43674.9|43654.9|43674.9|43654.9|0
1634114820000|2021-10-13 08:47:00|43676.2|43656.2|43676.2|43656.2|43676.2|43656.2|43676.2|43656.2|4
1634114860000|2021-10-13 08:47:40|43677.4|43657.4|43677.4|43657.4|43677.4|43657.4|43677.4|43657.4|4
1634114870000|2021-10-13 08:47:50|||||||||3
1634114890000|2021-10-13 08:48:10|43674.9|43654.9|43673.7|43653.7|43674.9|43654.9|43673.7|43653.7|3
1634114900000|2021-10-13 08:48:20|||||||||1
1634114910000|2021-10-13 08:48:30|43674.9|43654.9|43674.9|43654.9|43674.9|43654.9|43673.6|43653.6|1
1634114920000|2021-10-13 08:48:40|43676.2|43656.2|43677.4|43657.4|43677.4|43657.4|43676.2|43656.2|0
1634114940000|2021-10-13 08:49:00|43674.9|43654.9|43674.9|43654.9|43674.9|43654.9|43674.9|43654.9|0
1634114950000|2021-10-13 08:49:10|||||||||1
1634114960000|2021-10-13 08:49:20|43672.4|43652.4|43672.4|43652.4|43672.4|43652.4|43672.4|43652.4|2
1634114970000|2021-10-13 08:49:30|43673.7|43653.7|43672.4|43652.4|43674.9|43654.9|43672.4|43652.4|2
1634114980000|2021-10-13 08:49:40|43669.9|43649.9|43667.4|43647.4|43669.9|43649.9|43667.4|43647.4|4
1634114990000|2021-10-13 08:49:50|43664.9|43644.9|43667.4|43647.4|43667.4|43647.4|43664.9|43644.9|4
1634115000000|2021-10-13 08:50:00|43669.9|43649.9|43664.9|43644.9|43669.9|43649.9|43664.9|43644.9|2
1634115010000|2021-10-13 08:50:10|43666.1|43646.1|43669.9|43649.9|43672.4|43652.4|43666.1|43646.1|1
1634115020000|2021-10-13 08:50:20|43668.7|43648.7|43668.7|43648.7|43668.7|43648.7|43668.7|43648.7|0
1634115030000|2021-10-13 08:50:30|||||||||10
1634115040000|2021-10-13 08:50:40|43667.4|43647.4|43663.7|43643.7|43667.4|43647.4|43663.7|43643.7|2
1634115050000|2021-10-13 08:50:50|43664.9|43644.9|43644.9|43624.9|43664.9|43644.9|43644.9|43624.9|7
1634115060000|2021-10-13 08:51:00|43647.4|43627.4|43651.1|43631.1|43652.4|43632.4|43647.4|43627.4|8
1634115070000|2021-10-13 08:51:10|43649.9|43629.9|43649.9|43629.9|43654.9|43634.9|43649.9|43629.9|3
1634115080000|2021-10-13 08:51:20|43652.4|43632.4|43649.9|43629.9|43652.4|43632.4|43649.9|43629.9|1
1634115090000|2021-10-13 08:51:30|43651.2|43631.2|43657.4|43637.4|43657.4|43637.4|43651.2|43631.2|1
1634115100000|2021-10-13 08:51:40|43658.7|43638.7|43666.2|43646.2|43666.2|43646.2|43658.7|43638.7|5
1634115110000|2021-10-13 08:51:50|43669.9|43649.9|43679.9|43659.9|43688.6|43668.6|43669.9|43649.9|22
1634115120000|2021-10-13 08:52:00|43686.2|43666.2|43682.4|43662.4|43686.2|43666.2|43682.4|43662.4|4
1634115130000|2021-10-13 08:52:10|43681.2|43661.2|43684.9|43664.9|43684.9|43664.9|43681.1|43661.1|24
1634115140000|2021-10-13 08:52:20|43679.9|43659.9|43679.9|43659.9|43679.9|43659.9|43679.9|43659.9|6
1634115150000|2021-10-13 08:52:30|43678.7|43658.7|43658.6|43638.6|43678.7|43658.7|43658.6|43638.6|11
1634115160000|2021-10-13 08:52:40|43657.4|43637.4|43654.9|43634.9|43657.4|43637.4|43654.9|43634.9|0
1634115170000|2021-10-13 08:52:50|43653.6|43633.6|43652.4|43632.4|43653.6|43633.6|43652.4|43632.4|2
1634115180000|2021-10-13 08:53:00|43651.2|43631.2|43636.1|43616.1|43651.2|43631.2|43633.6|43613.6|8
1634115190000|2021-10-13 08:53:10|43634.9|43614.9|43634.9|43614.9|43634.9|43614.9|43634.9|43614.9|7
1634115200000|2021-10-13 08:53:20|43632.4|43612.4|43632.4|43612.4|43634.9|43614.9|43632.4|43612.4|4
1634115210000|2021-10-13 08:53:30|43634.9|43614.9|43634.9|43614.9|43634.9|43614.9|43634.9|43614.9|1
1634115220000|2021-10-13 08:53:40|||||||||11
1634115230000|2021-10-13 08:53:50|||||||||1
1634115240000|2021-10-13 08:54:00|43637.4|43617.4|43642.4|43622.4|43642.4|43622.4|43637.4|43617.4|5
1634115250000|2021-10-13 08:54:10|43641.2|43621.2|43638.7|43618.7|43641.2|43621.2|43638.7|43618.7|3
1634115260000|2021-10-13 08:54:20|43637.4|43617.4|43638.7|43618.7|43638.7|43618.7|43636.2|43616.2|0
1634115270000|2021-10-13 08:54:30|43636.2|43616.2|43634.9|43614.9|43636.2|43616.2|43634.9|43614.9|1
1634115280000|2021-10-13 08:54:40|||||||||2
1634115290000|2021-10-13 08:54:50|43633.7|43613.7|43637.4|43617.4|43637.4|43617.4|43633.7|43613.7|4
1634115300000|2021-10-13 08:55:00|43639.9|43619.9|43644.9|43624.9|43644.9|43624.9|43639.9|43619.9|0
1634115310000|2021-10-13 08:55:10|43643.6|43623.6|43644.9|43624.9|43644.9|43624.9|43642.4|43622.4|1
1634115320000|2021-10-13 08:55:20|43646.2|43626.2|43667.4|43647.4|43667.4|43647.4|43646.2|43626.2|3
1634115330000|2021-10-13 08:55:30|||||||||1
1634115350000|2021-10-13 08:55:50|43669.9|43649.9|43669.9|43649.9|43669.9|43649.9|43669.9|43649.9|2
1634115360000|2021-10-13 08:56:00|43663.6|43643.6|43666.2|43646.2|43666.2|43646.2|43662.4|43642.4|3
1634115370000|2021-10-13 08:56:10|43668.7|43648.7|43668.7|43648.7|43668.7|43648.7|43668.7|43648.7|0
1634115380000|2021-10-13 08:56:20|43667.4|43647.4|43667.4|43647.4|43667.4|43647.4|43666.2|43646.2|1
1634115390000|2021-10-13 08:56:30|43666.2|43646.2|43664.9|43644.9|43666.2|43646.2|43662.4|43642.4|2
1634115400000|2021-10-13 08:56:40|43667.4|43647.4|43668.7|43648.7|43668.7|43648.7|43667.4|43647.4|4
1634115410000|2021-10-13 08:56:50|43671.1|43651.1|43682.4|43662.4|43682.4|43662.4|43671.1|43651.1|4
1634115420000|2021-10-13 08:57:00|43684.9|43664.9|43684.9|43664.9|43687.4|43667.4|43684.9|43664.9|9
1634115430000|2021-10-13 08:57:10|43679.9|43659.9|43679.9|43659.9|43679.9|43659.9|43679.9|43659.9|0
1634115440000|2021-10-13 08:57:20|||||||||1
1634115460000|2021-10-13 08:57:40|||||||||1
1634115490000|2021-10-13 08:58:10|43683.7|43663.7|43682.4|43662.4|43684.9|43664.9|43681.1|43661.1|5
1634115500000|2021-10-13 08:58:20|43679.9|43659.9|43679.9|43659.9|43679.9|43659.9|43679.9|43659.9|2
1634115520000|2021-10-13 08:58:40|||||||||6
1634115530000|2021-10-13 08:58:50|||||||||2
1634115550000|2021-10-13 08:59:10|43676.1|43656.1|43679.9|43659.9|43679.9|43659.9|43676.1|43656.1|1
1634115560000|2021-10-13 08:59:20|43678.6|43658.6|43676.1|43656.1|43678.6|43658.6|43676.1|43656.1|1
1634115570000|2021-10-13 08:59:30|43677.4|43657.4|43676.1|43656.1|43677.4|43657.4|43676.1|43656.1|1
1634115590000|2021-10-13 08:59:50|43677.4|43657.4|43678.6|43658.6|43678.6|43658.6|43676.1|43656.1|5
1634115600000|2021-10-13 09:00:00|43679.9|43659.9|43682.4|43662.4|43682.4|43662.4|43679.9|43659.9|5
1634115610000|2021-10-13 09:00:10|43683.7|43663.7|43664.9|43644.9|43684.9|43664.9|43664.9|43644.9|4
1634115620000|2021-10-13 09:00:20|43663.6|43643.6|43666.2|43646.2|43666.2|43646.2|43663.6|43643.6|3
1634115630000|2021-10-13 09:00:30|43664.9|43644.9|43669.9|43649.9|43669.9|43649.9|43664.9|43644.9|4
1634115640000|2021-10-13 09:00:40|43667.4|43647.4|43659.9|43639.9|43667.4|43647.4|43659.9|43639.9|5
1634115650000|2021-10-13 09:00:50|43662.4|43642.4|43641.1|43621.1|43662.4|43642.4|43641.1|43621.1|8
1634115660000|2021-10-13 09:01:00|43639.9|43619.9|43637.4|43617.4|43639.9|43619.9|43632.4|43612.4|6
1634115670000|2021-10-13 09:01:10|43636.2|43616.2|43636.2|43616.2|43636.2|43616.2|43636.2|43616.2|6
1634115680000|2021-10-13 09:01:20|43634.9|43614.9|43634.9|43614.9|43634.9|43614.9|43634.9|43614.9|5
1634115690000|2021-10-13 09:01:30|43636.2|43616.2|43632.3|43612.3|43641.2|43621.2|43632.3|43612.3|15
1634115700000|2021-10-13 09:01:40|43631.2|43611.2|43632.4|43612.4|43632.4|43612.4|43629.9|43609.9|5
1634115710000|2021-10-13 09:01:50|43631.1|43611.1|43657.4|43637.4|43657.4|43637.4|43631.1|43611.1|6
1634115720000|2021-10-13 09:02:00|43656.1|43636.1|43652.4|43632.4|43656.1|43636.1|43651.2|43631.2|7
1634115730000|2021-10-13 09:02:10|43654.9|43634.9|43654.9|43634.9|43654.9|43634.9|43654.9|43634.9|6
1634115740000|2021-10-13 09:02:20|43653.7|43633.7|43654.9|43634.9|43654.9|43634.9|43647.4|43627.4|9
1634115750000|2021-10-13 09:02:30|43657.4|43637.4|43658.7|43638.7|43658.7|43638.7|43657.4|43637.4|6
1634115760000|2021-10-13 09:02:40|43659.9|43639.9|43661.2|43641.2|43661.2|43641.2|43659.9|43639.9|4
1634115770000|2021-10-13 09:02:50|43664.9|43644.9|43677.4|43657.4|43677.4|43657.4|43664.9|43644.9|8
1634115780000|2021-10-13 09:03:00|43679.9|43659.9|43692.4|43672.4|43692.4|43672.4|43679.9|43659.9|5
1634115790000|2021-10-13 09:03:10|43691.1|43671.1|43679.9|43659.9|43691.1|43671.1|43679.9|43659.9|7
1634115800000|2021-10-13 09:03:20|43681.1|43661.1|43722.4|43702.4|43722.4|43702.4|43681.1|43661.1|21
1634115810000|2021-10-13 09:03:30|43719.9|43699.9|43737.4|43717.4|43737.4|43717.4|43719.9|43699.9|8
1634115820000|2021-10-13 09:03:40|43734.9|43714.9|43732.3|43712.3|43734.9|43714.9|43732.3|43712.3|2
1634115830000|2021-10-13 09:03:50|43729.9|43709.9|43724.9|43704.9|43729.9|43709.9|43724.9|43704.9|4
1634115840000|2021-10-13 09:04:00|43722.4|43702.4|43718.6|43698.6|43722.4|43702.4|43718.6|43698.6|11
1634115870000|2021-10-13 09:04:30|43713.6|43693.6|43711.1|43691.1|43713.6|43693.6|43711.1|43691.1|0
1634115890000|2021-10-13 09:04:50|||||||||1
1634115900000|2021-10-13 09:05:00|43702.3|43682.3|43689.9|43669.9|43702.3|43682.3|43689.9|43669.9|4
1634115910000|2021-10-13 09:05:10|43694.9|43674.9|43694.9|43674.9|43694.9|43674.9|43694.9|43674.9|4
1634115920000|2021-10-13 09:05:20|||||||||4
1634115930000|2021-10-13 09:05:30|43693.6|43673.6|43692.4|43672.4|43693.6|43673.6|43692.4|43672.4|1
1634115940000|2021-10-13 09:05:40|43693.6|43673.6|43699.9|43679.9|43699.9|43679.9|43692.4|43672.4|2
1634115950000|2021-10-13 09:05:50|||||||||1
1634115960000|2021-10-13 09:06:00|43701.1|43681.1|43697.4|43677.4|43701.1|43681.1|43697.4|43677.4|1
1634115970000|2021-10-13 09:06:10|43694.8|43674.8|43679.9|43659.9|43694.8|43674.8|43679.9|43659.9|3
1634115990000|2021-10-13 09:06:30|||||||||1
1634116000000|2021-10-13 09:06:40|43676.1|43656.1|43654.9|43634.9|43676.1|43656.1|43647.4|43627.4|75
1634116010000|2021-10-13 09:06:50|43656.1|43636.1|43659.9|43639.9|43659.9|43639.9|43656.1|43636.1|2
1634116020000|2021-10-13 09:07:00|43657.4|43637.4|43659.9|43639.9|43659.9|43639.9|43657.4|43637.4|1
1634116040000|2021-10-13 09:07:20|43661.1|43641.1|43664.9|43644.9|43664.9|43644.9|43661.1|43641.1|7
1634116050000|2021-10-13 09:07:30|43667.4|43647.4|43674.9|43654.9|43674.9|43654.9|43667.4|43647.4|4
1634116060000|2021-10-13 09:07:40|43676.1|43656.1|43674.9|43654.9|43676.1|43656.1|43674.9|43654.9|3
1634116080000|2021-10-13 09:08:00|43673.6|43653.6|43669.9|43649.9|43673.6|43653.6|43664.9|43644.9|1
1634116090000|2021-10-13 09:08:10|43672.4|43652.4|43679.9|43659.9|43679.9|43659.9|43672.4|43652.4|0
1634116110000|2021-10-13 09:08:30|||||||||2
1634116120000|2021-10-13 09:08:40|43678.6|43658.6|43677.4|43657.4|43678.6|43658.6|43677.4|43657.4|2
1634116130000|2021-10-13 09:08:50|43678.6|43658.6|43679.9|43659.9|43679.9|43659.9|43678.6|43658.6|0
1634116140000|2021-10-13 09:09:00|43682.4|43662.4|43682.4|43662.4|43682.4|43662.4|43682.4|43662.4|1
1634116150000|2021-10-13 09:09:10|43683.6|43663.6|43684.9|43664.9|43686.1|43666.1|43683.6|43663.6|0
1634116160000|2021-10-13 09:09:20|43686.1|43666.1|43674.8|43654.8|43686.1|43666.1|43674.8|43654.8|6
1634116170000|2021-10-13 09:09:30|43668.6|43648.6|43669.9|43649.9|43671.1|43651.1|43668.6|43648.6|2
1634116180000|2021-10-13 09:09:40|43667.4|43647.4|43667.4|43647.4|43667.4|43647.4|43667.4|43647.4|0
1634116190000|2021-10-13 09:09:50|43669.9|43649.9|43682.4|43662.4|43682.4|43662.4|43669.9|43649.9|5
1634116200000|2021-10-13 09:10:00|43679.9|43659.9|43674.9|43654.9|43679.9|43659.9|43672.4|43652.4|1
1634116210000|2021-10-13 09:10:10|43676.1|43656.1|43677.4|43657.4|43677.4|43657.4|43676.1|43656.1|1
1634116220000|2021-10-13 09:10:20|43678.6|43658.6|43687.4|43667.4|43687.4|43667.4|43678.6|43658.6|4
1634116230000|2021-10-13 09:10:30|43686.1|43666.1|43696.1|43676.1|43696.1|43676.1|43686.1|43666.1|10
1634116240000|2021-10-13 09:10:40|43694.9|43674.9|43694.9|43674.9|43697.4|43677.4|43694.9|43674.9|1
1634116260000|2021-10-13 09:11:00|43697.4|43677.4|43698.6|43678.6|43698.6|43678.6|43688.6|43668.6|6
1634116270000|2021-10-13 09:11:10|||||||||3
1634116300000|2021-10-13 09:11:40|43699.9|43679.9|43698.6|43678.6|43699.9|43679.9|43698.6|43678.6|2
1634116320000|2021-10-13 09:12:00|43679.9|43659.9|43664.9|43644.9|43679.9|43659.9|43664.9|43644.9|13
1634116330000|2021-10-13 09:12:10|43667.4|43647.4|43664.9|43644.9|43667.4|43647.4|43664.9|43644.9|2
1634116340000|2021-10-13 09:12:20|43667.4|43647.4|43667.4|43647.4|43667.4|43647.4|43664.9|43644.9|0
1634116350000|2021-10-13 09:12:30|43668.6|43648.6|43668.6|43648.6|43668.6|43648.6|43668.6|43648.6|1
1634116360000|2021-10-13 09:12:40|43666.1|43646.1|43664.9|43644.9|43666.1|43646.1|43664.9|43644.9|0
1634116380000|2021-10-13 09:13:00|43666.1|43646.1|43674.9|43654.9|43674.9|43654.9|43666.1|43646.1|0
1634116390000|2021-10-13 09:13:10|||||||||1
1634116410000|2021-10-13 09:13:30|43669.9|43649.9|43669.9|43649.9|43674.9|43654.9|43669.9|43649.9|0
1634116430000|2021-10-13 09:13:50|43668.6|43648.6|43659.9|43639.9|43668.6|43648.6|43659.9|43639.9|5
1634116440000|2021-10-13 09:14:00|43664.9|43644.9|43668.6|43648.6|43668.6|43648.6|43664.9|43644.9|3
1634116450000|2021-10-13 09:14:10|43676.1|43656.1|43676.1|43656.1|43676.1|43656.1|43676.1|43656.1|2
1634116460000|2021-10-13 09:14:20|43677.4|43657.4|43674.9|43654.9|43677.4|43657.4|43674.9|43654.9|1
1634116480000|2021-10-13 09:14:40|43679.9|43659.9|43679.9|43659.9|43679.9|43659.9|43679.9|43659.9|0
1634116490000|2021-10-13 09:14:50|43678.6|43658.6|43674.9|43654.9|43678.6|43658.6|43674.9|43654.9|1
1634116500000|2021-10-13 09:15:00|43673.6|43653.6|43674.9|43654.9|43674.9|43654.9|43672.4|43652.4|0
1634116510000|2021-10-13 09:15:10|43673.6|43653.6|43669.9|43649.9|43674.9|43654.9|43669.9|43649.9|2
1634116520000|2021-10-13 09:15:20|43664.9|43644.9|43664.9|43644.9|43664.9|43644.9|43664.9|43644.9|1
1634116530000|2021-10-13 09:15:30|43663.6|43643.6|43662.4|43642.4|43663.6|43643.6|43661.1|43641.1|4
1634116540000|2021-10-13 09:15:40|43664.9|43644.9|43664.9|43644.9|43664.9|43644.9|43664.9|43644.9|1
1634116550000|2021-10-13 09:15:50|43666.1|43646.1|43664.9|43644.9|43666.1|43646.1|43662.4|43642.4|2
1634116560000|2021-10-13 09:16:00|43662.4|43642.4|43657.4|43637.4|43662.4|43642.4|43657.4|43637.4|2
1634116570000|2021-10-13 09:16:10|43652.4|43632.4|43652.4|43632.4|43652.4|43632.4|43652.4|43632.4|5
1634116580000|2021-10-13 09:16:20|43651.1|43631.1|43653.6|43633.6|43653.6|43633.6|43648.6|43628.6|11
1634116590000|2021-10-13 09:16:30|43654.9|43634.9|43656.1|43636.1|43656.1|43636.1|43654.9|43634.9|3
1634116600000|2021-10-13 09:16:40|43657.3|43637.3|43662.4|43642.4|43662.4|43642.4|43657.3|43637.3|2
1634116610000|2021-10-13 09:16:50|43661.1|43641.1|43661.1|43641.1|43661.1|43641.1|43661.1|43641.1|2
1634116630000|2021-10-13 09:17:10|43659.9|43639.9|43654.9|43634.9|43659.9|43639.9|43654.9|43634.9|5
1634116670000|2021-10-13 09:17:50|43652.3|43632.3|43652.3|43632.3|43652.3|43632.3|43652.3|43632.3|5
1634116680000|2021-10-13 09:18:00|43686.1|43666.1|43694.8|43674.8|43694.8|43674.8|43686.1|43666.1|16
1634116690000|2021-10-13 09:18:10|43693.6|43673.6|43689.9|43669.9|43694.9|43674.9|43689.9|43669.9|5
1634116700000|2021-10-13 09:18:20|43688.6|43668.6|43687.4|43667.4|43688.6|43668.6|43686.1|43666.1|1
1634116710000|2021-10-13 09:18:30|43686.1|43666.1|43684.9|43664.9|43686.1|43666.1|43684.9|43664.9|1
1634116720000|2021-10-13 09:18:40|43686.1|43666.1|43687.4|43667.4|43687.4|43667.4|43686.1|43666.1|2
1634116730000|2021-10-13 09:18:50|43686.1|43666.1|43686.1|43666.1|43686.1|43666.1|43684.9|43664.9|3
1634116740000|2021-10-13 09:19:00|43684.9|43664.9|43684.9|43664.9|43684.9|43664.9|43684.9|43664.9|1
1634116750000|2021-10-13 09:19:10|43686.1|43666.1|43686.1|43666.1|43686.1|43666.1|43686.1|43666.1|2
1634116760000|2021-10-13 09:19:20|43687.4|43667.4|43686.1|43666.1|43687.4|43667.4|43686.1|43666.1|1
1634116780000|2021-10-13 09:19:40|43687.4|43667.4|43687.4|43667.4|43687.4|43667.4|43686.1|43666.1|0
1634116790000|2021-10-13 09:19:50|43686.1|43666.1|43684.9|43664.9|43687.4|43667.4|43684.9|43664.9|1
1634116800000|2021-10-13 09:20:00|43686.1|43666.1|43687.4|43667.4|43687.4|43667.4|43684.9|43664.9|1
1634116810000|2021-10-13 09:20:10|43686.1|43666.1|43686.1|43666.1|43687.4|43667.4|43686.1|43666.1|0
1634116820000|2021-10-13 09:20:20|43687.4|43667.4|43689.9|43669.9|43692.4|43672.4|43687.4|43667.4|2
1634116830000|2021-10-13 09:20:30|43692.4|43672.4|43687.3|43667.3|43694.9|43674.9|43687.3|43667.3|3
1634116840000|2021-10-13 09:20:40|43686.1|43666.1|43678.6|43658.6|43686.1|43666.1|43678.6|43658.6|3
1634116850000|2021-10-13 09:20:50|43677.3|43657.3|43676.1|43656.1|43677.3|43657.3|43676.1|43656.1|0
1634116860000|2021-10-13 09:21:00|43674.8|43654.8|43659.9|43639.9|43674.8|43654.8|43659.9|43639.9|5
1634116880000|2021-10-13 09:21:20|43656.1|43636.1|43651.1|43631.1|43656.1|43636.1|43651.1|43631.1|1
1634116890000|2021-10-13 09:21:30|43652.4|43632.4|43652.4|43632.4|43652.4|43632.4|43652.4|43632.4|0
1634116900000|2021-10-13 09:21:40|43654.9|43634.9|43654.9|43634.9|43654.9|43634.9|43654.9|43634.9|1
1634116910000|2021-10-13 09:21:50|43659.9|43639.9|43659.9|43639.9|43659.9|43639.9|43659.9|43639.9|2
1634116930000|2021-10-13 09:22:10|43661.1|43641.1|43664.9|43644.9|43664.9|43644.9|43661.1|43641.1|2
1634116960000|2021-10-13 09:22:40|43669.9|43649.9|43674.9|43654.9|43676.1|43656.1|43669.9|43649.9|3
1634116970000|2021-10-13 09:22:50|43671.1|43651.1|43668.6|43648.6|43671.1|43651.1|43668.6|43648.6|1
1634116990000|2021-10-13 09:23:10|43667.4|43647.4|43667.4|43647.4|43667.4|43647.4|43667.4|43647.4|5
1634117000000|2021-10-13 09:23:20|43666.1|43646.1|43664.9|43644.9|43666.1|43646.1|43664.9|43644.9|0
1634117010000|2021-10-13 09:23:30|43666.1|43646.1|43664.9|43644.9|43667.4|43647.4|43664.9|43644.9|0
1634117020000|2021-10-13 09:23:40|43666.1|43646.1|43664.9|43644.9|43667.4|43647.4|43664.9|43644.9|1
1634117030000|2021-10-13 09:23:50|43663.6|43643.6|43662.4|43642.4|43663.6|43643.6|43662.4|43642.4|0
1634117040000|2021-10-13 09:24:00|43664.9|43644.9|43658.6|43638.6|43664.9|43644.9|43658.6|43638.6|9
1634117050000|2021-10-13 09:24:10|43659.9|43639.9|43659.9|43639.9|43659.9|43639.9|43659.9|43639.9|0
1634117060000|2021-10-13 09:24:20|43657.4|43637.4|43657.4|43637.4|43657.4|43637.4|43657.4|43637.4|1
1634117070000|2021-10-13 09:24:30|43659.9|43639.9|43659.9|43639.9|43659.9|43639.9|43659.9|43639.9|2
1634117080000|2021-10-13 09:24:40|43658.6|43638.6|43657.4|43637.4|43658.6|43638.6|43657.4|43637.4|0
1634117100000|2021-10-13 09:25:00|43658.6|43638.6|43662.4|43642.4|43662.4|43642.4|43658.6|43638.6|1
1634117110000|2021-10-13 09:25:10|43661.1|43641.1|43667.3|43647.3|43667.3|43647.3|43657.4|43637.4|1
1634117120000|2021-10-13 09:25:20|43672.3|43652.3|43687.4|43667.4|43688.6|43668.6|43672.3|43652.3|34
1634117130000|2021-10-13 09:25:30|||||||||22
1634117140000|2021-10-13 09:25:40|||||||||8
1634117150000|2021-10-13 09:25:50|||||||||2
1634117160000|2021-10-13 09:26:00|43694.8|43674.8|43692.3|43672.3|43694.8|43674.8|43692.3|43672.3|8
1634117170000|2021-10-13 09:26:10|43696.1|43676.1|43701.1|43681.1|43701.1|43681.1|43694.9|43674.9|5
1634117180000|2021-10-13 09:26:20|43707.4|43687.4|43717.4|43697.4|43717.4|43697.4|43707.4|43687.4|6
1634117190000|2021-10-13 09:26:30|43718.6|43698.6|43722.4|43702.4|43722.4|43702.4|43714.9|43694.9|9
1634117200000|2021-10-13 09:26:40|43721.1|43701.1|43721.1|43701.1|43721.1|43701.1|43721.1|43701.1|8
1634117210000|2021-10-13 09:26:50|43724.9|43704.9|43722.4|43702.4|43724.9|43704.9|43722.4|43702.4|0
1634117220000|2021-10-13 09:27:00|43719.9|43699.9|43702.4|43682.4|43719.9|43699.9|43702.4|43682.4|30
1634117230000|2021-10-13 09:27:10|43699.9|43679.9|43699.9|43679.9|43699.9|43679.9|43699.9|43679.9|0
1634117240000|2021-10-13 09:27:20|43697.4|43677.4|43694.9|43674.9|43697.4|43677.4|43694.9|43674.9|2
1634117250000|2021-10-13 09:27:30|43693.6|43673.6|43689.9|43669.9|43693.6|43673.6|43689.9|43669.9|1
1634117260000|2021-10-13 09:27:40|43688.6|43668.6|43688.6|43668.6|43689.9|43669.9|43688.6|43668.6|1
1634117270000|2021-10-13 09:27:50|43689.9|43669.9|43687.4|43667.4|43689.9|43669.9|43687.4|43667.4|0
1634117280000|2021-10-13 09:28:00|43739.9|43719.9|43719.9|43699.9|43749.9|43729.9|43719.9|43699.9|22
1634117290000|2021-10-13 09:28:10|43721.1|43701.1|43724.9|43704.9|43724.9|43704.9|43721.1|43701.1|12
1634117300000|2021-10-13 09:28:20|43722.4|43702.4|43724.9|43704.9|43728.6|43708.6|43719.9|43699.9|6
1634117310000|2021-10-13 09:28:30|43719.9|43699.9|43722.4|43702.4|43724.9|43704.9|43719.9|43699.9|32
1634117320000|2021-10-13 09:28:40|43722.3|43702.3|43717.3|43697.3|43722.3|43702.3|43716.1|43696.1|13
1634117330000|2021-10-13 09:28:50|43719.8|43699.8|43713.6|43693.6|43719.8|43699.8|43713.6|43693.6|9
1634117340000|2021-10-13 09:29:00|||||||||2
1634117350000|2021-10-13 09:29:10|43712.3|43692.3|43707.3|43687.3|43712.3|43692.3|43706.1|43686.1|3
1634117360000|2021-10-13 09:29:20|43737.4|43717.4|43744.8|43724.8|43746.1|43726.1|43737.4|43717.4|52
1634117370000|2021-10-13 09:29:30|43747.3|43727.3|43742.3|43722.3|43747.3|43727.3|43742.3|43722.3|3
1634117380000|2021-10-13 09:29:40|43741.1|43721.1|43778.6|43758.6|43778.6|43758.6|43737.3|43717.3|48
1634117390000|2021-10-13 09:29:50|43777.3|43757.3|43773.6|43753.6|43777.3|43757.3|43773.6|43753.6|9
1634117400000|2021-10-13 09:30:00|43774.8|43754.8|43786.1|43766.1|43792.3|43772.3|43774.8|43754.8|31
1634117410000|2021-10-13 09:30:10|43784.8|43764.8|43783.6|43763.6|43784.8|43764.8|43782.3|43762.3|4
1634117430000|2021-10-13 09:30:30|43781.1|43761.1|43806.1|43786.1|43806.1|43786.1|43779.8|43759.8|23
1634117440000|2021-10-13 09:30:40|43807.4|43787.4|43808.6|43788.6|43809.9|43789.9|43807.4|43787.4|15
1634117450000|2021-10-13 09:30:50|43812.3|43792.3|43814.8|43794.8|43814.8|43794.8|43812.3|43792.3|7
1634117460000|2021-10-13 09:31:00|43812.3|43792.3|43809.8|43789.8|43812.3|43792.3|43809.8|43789.8|9
1634117470000|2021-10-13 09:31:10|43804.8|43784.8|43784.8|43764.8|43804.8|43784.8|43784.8|43764.8|12
1634117480000|2021-10-13 09:31:20|43783.6|43763.6|43784.8|43764.8|43784.8|43764.8|43782.3|43762.3|3
1634117490000|2021-10-13 09:31:30|43782.3|43762.3|43782.3|43762.3|43782.3|43762.3|43782.3|43762.3|0
1634117500000|2021-10-13 09:31:40|43781.1|43761.1|43783.6|43763.6|43783.6|43763.6|43779.8|43759.8|15
1634117510000|2021-10-13 09:31:50|43782.3|43762.3|43783.6|43763.6|43784.8|43764.8|43782.3|43762.3|1
1634117520000|2021-10-13 09:32:00|43784.8|43764.8|43784.8|43764.8|43786.1|43766.1|43784.8|43764.8|2
1634117530000|2021-10-13 09:32:10|43786.1|43766.1|43787.3|43767.3|43787.3|43767.3|43784.8|43764.8|2
1634117540000|2021-10-13 09:32:20|43786.1|43766.1|43789.8|43769.8|43789.8|43769.8|43786.1|43766.1|3
1634117550000|2021-10-13 09:32:30|43791.1|43771.1|43792.3|43772.3|43792.3|43772.3|43791.1|43771.1|3
1634117560000|2021-10-13 09:32:40|43791.1|43771.1|43792.3|43772.3|43792.3|43772.3|43791.1|43771.1|3
1634117570000|2021-10-13 09:32:50|43791.1|43771.1|43789.8|43769.8|43791.1|43771.1|43789.8|43769.8|1
1634117580000|2021-10-13 09:33:00|43791.1|43771.1|43791.1|43771.1|43793.6|43773.6|43789.8|43769.8|14
1634117590000|2021-10-13 09:33:10|43789.8|43769.8|43789.8|43769.8|43792.3|43772.3|43789.8|43769.8|3
1634117610000|2021-10-13 09:33:30|43791.1|43771.1|43796.1|43776.1|43796.1|43776.1|43789.8|43769.8|4
1634117620000|2021-10-13 09:33:40|43797.3|43777.3|43797.3|43777.3|43797.3|43777.3|43797.3|43777.3|2
1634117630000|2021-10-13 09:33:50|43799.8|43779.8|43797.3|43777.3|43801.1|43781.1|43797.3|43777.3|1
1634117640000|2021-10-13 09:34:00|43798.6|43778.6|43807.3|43787.3|43818.5|43798.5|43798.6|43778.6|18
1634117650000|2021-10-13 09:34:10|43808.6|43788.6|43809.8|43789.8|43809.8|43789.8|43806.1|43786.1|13
1634117660000|2021-10-13 09:34:20|43812.3|43792.3|43827.3|43807.3|43832.3|43812.3|43812.3|43792.3|22
1634117670000|2021-10-13 09:34:30|43829.8|43809.8|43826.1|43806.1|43829.8|43809.8|43826.1|43806.1|12
1634117680000|2021-10-13 09:34:40|43932.4|43912.4|43904.9|43884.9|43932.4|43912.4|43904.9|43884.9|35
1634117690000|2021-10-13 09:34:50|43902.4|43882.4|43924.9|43904.9|43924.9|43904.9|43897.4|43877.4|28
1634117700000|2021-10-13 09:35:00|43919.8|43899.8|43927.4|43907.4|43928.6|43908.6|43902.4|43882.4|36
1634117710000|2021-10-13 09:35:10|43926.1|43906.1|43921.1|43901.1|43926.1|43906.1|43918.6|43898.6|18
1634117720000|2021-10-13 09:35:20|43923.6|43903.6|43934.9|43914.9|43934.9|43914.9|43923.6|43903.6|7
1634117730000|2021-10-13 09:35:30|43933.6|43913.6|43919.8|43899.8|43936.1|43916.1|43919.8|43899.8|35
1634117740000|2021-10-13 09:35:40|43916.1|43896.1|43909.9|43889.9|43916.1|43896.1|43907.4|43887.4|18
1634117750000|2021-10-13 09:35:50|43908.6|43888.6|43907.4|43887.4|43908.6|43888.6|43907.4|43887.4|6
1634117760000|2021-10-13 09:36:00|43904.8|43884.8|43903.6|43883.6|43904.8|43884.8|43903.6|43883.6|2
1634117770000|2021-10-13 09:36:10|43902.3|43882.3|43893.6|43873.6|43902.3|43882.3|43893.6|43873.6|4
1634117780000|2021-10-13 09:36:20|43894.9|43874.9|43901.1|43881.1|43901.1|43881.1|43894.9|43874.9|8
1634117790000|2021-10-13 09:36:30|43902.4|43882.4|43896.1|43876.1|43906.1|43886.1|43896.1|43876.1|7
1634117800000|2021-10-13 09:36:40|43889.8|43869.8|43874.9|43854.9|43893.6|43873.6|43872.4|43852.4|17
1634117810000|2021-10-13 09:36:50|43877.4|43857.4|43892.4|43872.4|43892.4|43872.4|43872.4|43852.4|20
1634117820000|2021-10-13 09:37:00|43893.6|43873.6|43881.1|43861.1|43893.6|43873.6|43881.1|43861.1|4
1634117830000|2021-10-13 09:37:10|43878.6|43858.6|43882.4|43862.4|43882.4|43862.4|43878.6|43858.6|6
1634117840000|2021-10-13 09:37:20|43887.4|43867.4|43884.9|43864.9|43887.4|43867.4|43884.9|43864.9|4
1634117850000|2021-10-13 09:37:30|43886.1|43866.1|43897.4|43877.4|43901.1|43881.1|43886.1|43866.1|14
1634117860000|2021-10-13 09:37:40|43896.1|43876.1|43894.9|43874.9|43896.1|43876.1|43894.9|43874.9|3
1634117870000|2021-10-13 09:37:50|43893.6|43873.6|43887.4|43867.4|43893.6|43873.6|43886.1|43866.1|4
1634117880000|2021-10-13 09:38:00|43889.9|43869.9|43892.4|43872.4|43892.4|43872.4|43889.9|43869.9|1
1634117890000|2021-10-13 09:38:10|43893.6|43873.6|43892.4|43872.4|43893.6|43873.6|43892.4|43872.4|12
1634117900000|2021-10-13 09:38:20|43891.1|43871.1|43887.4|43867.4|43892.4|43872.4|43887.4|43867.4|2
1634117920000|2021-10-13 09:38:40|43884.8|43864.8|43877.4|43857.4|43884.8|43864.8|43877.4|43857.4|9
1634117930000|2021-10-13 09:38:50|43874.9|43854.9|43879.9|43859.9|43879.9|43859.9|43874.9|43854.9|1
1634117940000|2021-10-13 09:39:00|43878.6|43858.6|43869.9|43849.9|43878.6|43858.6|43869.9|43849.9|2
1634117960000|2021-10-13 09:39:20|43871.1|43851.1|43867.4|43847.4|43872.4|43852.4|43867.4|43847.4|0
1634117970000|2021-10-13 09:39:30|43868.6|43848.6|43869.9|43849.9|43872.4|43852.4|43868.6|43848.6|2
1634117980000|2021-10-13 09:39:40|43871.1|43851.1|43869.9|43849.9|43871.1|43851.1|43869.9|43849.9|0
1634117990000|2021-10-13 09:39:50|||||||||3
1634118000000|2021-10-13 09:40:00|43872.4|43852.4|43874.9|43854.9|43874.9|43854.9|43872.4|43852.4|0
1634118010000|2021-10-13 09:40:10|43877.4|43857.4|43877.4|43857.4|43877.4|43857.4|43877.4|43857.4|4
1634118030000|2021-10-13 09:40:30|43878.6|43858.6|43878.6|43858.6|43878.6|43858.6|43878.6|43858.6|3
1634118040000|2021-10-13 09:40:40|43877.4|43857.4|43874.9|43854.9|43877.4|43857.4|43874.9|43854.9|3
1634118050000|2021-10-13 09:40:50|43873.6|43853.6|43872.4|43852.4|43873.6|43853.6|43872.4|43852.4|4
1634118060000|2021-10-13 09:41:00|43868.6|43848.6|43864.9|43844.9|43868.6|43848.6|43862.4|43842.4|5
1634118070000|2021-10-13 09:41:10|43867.4|43847.4|43866.1|43846.1|43867.4|43847.4|43864.9|43844.9|9
1634118080000|2021-10-13 09:41:20|43863.6|43843.6|43847.4|43827.4|43863.6|43843.6|43842.4|43822.4|38
1634118090000|2021-10-13 09:41:30|43849.9|43829.9|43846.1|43826.1|43849.9|43829.9|43846.1|43826.1|9
1634118100000|2021-10-13 09:41:40|43844.8|43824.8|43842.4|43822.4|43844.8|43824.8|43842.4|43822.4|6
1634118110000|2021-10-13 09:41:50|||||||||3
1634118120000|2021-10-13 09:42:00|43841.1|43821.1|43837.4|43817.4|43841.1|43821.1|43837.4|43817.4|4
1634118130000|2021-10-13 09:42:10|||||||||6
1634118140000|2021-10-13 09:42:20|||||||||3
1634118150000|2021-10-13 09:42:30|43842.4|43822.4|43842.4|43822.4|43842.4|43822.4|43842.4|43822.4|5
1634118160000|2021-10-13 09:42:40|43839.9|43819.9|43839.9|43819.9|43839.9|43819.9|43839.9|43819.9|8
1634118170000|2021-10-13 09:42:50|43837.4|43817.4|43837.4|43817.4|43837.4|43817.4|43837.4|43817.4|1
1634118180000|2021-10-13 09:43:00|43833.6|43813.6|43829.9|43809.9|43833.6|43813.6|43829.9|43809.9|3
1634118190000|2021-10-13 09:43:10|43827.3|43807.3|43827.4|43807.4|43827.4|43807.4|43826.1|43806.1|6
1634118200000|2021-10-13 09:43:20|43829.9|43809.9|43832.4|43812.4|43832.4|43812.4|43829.9|43809.9|1
1634118210000|2021-10-13 09:43:30|43834.9|43814.9|43832.4|43812.4|43837.4|43817.4|43832.4|43812.4|3
1634118220000|2021-10-13 09:43:40|43831.1|43811.1|43828.6|43808.6|43831.1|43811.1|43828.6|43808.6|3
1634118230000|2021-10-13 09:43:50|43827.4|43807.4|43824.9|43804.9|43827.4|43807.4|43823.6|43803.6|3
1634118240000|2021-10-13 09:44:00|43827.4|43807.4|43842.4|43822.4|43848.6|43828.6|43827.4|43807.4|11
1634118260000|2021-10-13 09:44:20|43837.4|43817.4|43837.4|43817.4|43837.4|43817.4|43837.4|43817.4|4
1634118270000|2021-10-13 09:44:30|||||||||1
1634118280000|2021-10-13 09:44:40|43836.1|43816.1|43836.1|43816.1|43836.1|43816.1|43836.1|43816.1|0
1634118290000|2021-10-13 09:44:50|43837.4|43817.4|43837.4|43817.4|43837.4|43817.4|43837.4|43817.4|1
1634118300000|2021-10-13 09:45:00|43836.1|43816.1|43837.4|43817.4|43837.4|43817.4|43834.9|43814.9|1
1634118310000|2021-10-13 09:45:10|43836.1|43816.1|43837.4|43817.4|43837.4|43817.4|43836.1|43816.1|1
1634118320000|2021-10-13 09:45:20|43836.1|43816.1|43834.9|43814.9|43837.4|43817.4|43834.9|43814.9|5
1634118330000|2021-10-13 09:45:30|43833.6|43813.6|43822.3|43802.3|43833.6|43813.6|43822.3|43802.3|8
1634118340000|2021-10-13 09:45:40|43816.1|43796.1|43811.1|43791.1|43819.9|43799.9|43809.9|43789.9|7
1634118350000|2021-10-13 09:45:50|43809.9|43789.9|43809.9|43789.9|43809.9|43789.9|43807.4|43787.4|6
1634118360000|2021-10-13 09:46:00|43808.6|43788.6|43794.9|43774.9|43808.6|43788.6|43794.9|43774.9|10
1634118370000|2021-10-13 09:46:10|43792.4|43772.4|43791.1|43771.1|43792.4|43772.4|43791.1|43771.1|7
1634118380000|2021-10-13 09:46:20|43792.4|43772.4|43793.6|43773.6|43793.6|43773.6|43792.4|43772.4|6
1634118390000|2021-10-13 09:46:30|43792.4|43772.4|43791.1|43771.1|43792.4|43772.4|43791.1|43771.1|7
1634118400000|2021-10-13 09:46:40|43789.8|43769.8|43789.8|43769.8|43789.8|43769.8|43789.8|43769.8|2
1634118410000|2021-10-13 09:46:50|43788.6|43768.6|43783.6|43763.6|43788.6|43768.6|43782.4|43762.4|14
1634118420000|2021-10-13 09:47:00|43784.9|43764.9|43787.4|43767.4|43787.4|43767.4|43784.9|43764.9|1
1634118430000|2021-10-13 09:47:10|43788.6|43768.6|43791.1|43771.1|43791.1|43771.1|43788.6|43768.6|1
1634118440000|2021-10-13 09:47:20|43787.4|43767.4|43781.2|43761.2|43787.4|43767.4|43781.2|43761.2|12
1634118450000|2021-10-13 09:47:30|43782.4|43762.4|43787.4|43767.4|43787.4|43767.4|43779.9|43759.9|5
1634118460000|2021-10-13 09:47:40|43788.6|43768.6|43794.9|43774.9|43794.9|43774.9|43788.6|43768.6|1
1634118470000|2021-10-13 09:47:50|43796.1|43776.1|43814.9|43794.9|43814.9|43794.9|43796.1|43776.1|28
1634118480000|2021-10-13 09:48:00|43818.6|43798.6|43804.9|43784.9|43822.4|43802.4|43804.9|43784.9|14
1634118490000|2021-10-13 09:48:10|43802.4|43782.4|43792.4|43772.4|43802.4|43782.4|43792.4|43772.4|8
1634118500000|2021-10-13 09:48:20|43791.1|43771.1|43787.4|43767.4|43792.4|43772.4|43787.4|43767.4|4
1634118510000|2021-10-13 09:48:30|43788.6|43768.6|43787.4|43767.4|43788.6|43768.6|43787.4|43767.4|3
1634118520000|2021-10-13 09:48:40|43786.1|43766.1|43787.4|43767.4|43787.4|43767.4|43783.6|43763.6|5
1634118530000|2021-10-13 09:48:50|43788.6|43768.6|43787.4|43767.4|43788.6|43768.6|43786.1|43766.1|4
1634118540000|2021-10-13 09:49:00|43786.1|43766.1|43782.4|43762.4|43786.1|43766.1|43782.4|43762.4|19
1634118550000|2021-10-13 09:49:10|||||||||1
1634118560000|2021-10-13 09:49:20|43781.1|43761.1|43777.4|43757.4|43781.1|43761.1|43776.1|43756.1|6
1634118570000|2021-10-13 09:49:30|43762.4|43742.4|43766.1|43746.1|43766.1|43746.1|43762.4|43742.4|24
1634118590000|2021-10-13 09:49:50|43764.9|43744.9|43764.9|43744.9|43764.9|43744.9|43764.9|43744.9|2
1634118600000|2021-10-13 09:50:00|43763.6|43743.6|43762.4|43742.4|43763.6|43743.6|43759.9|43739.9|7
1634118610000|2021-10-13 09:50:10|43763.6|43743.6|43763.6|43743.6|43763.6|43743.6|43763.6|43743.6|5
1634118620000|2021-10-13 09:50:20|43769.9|43749.9|43771.1|43751.1|43771.1|43751.1|43769.9|43749.9|4
1634118630000|2021-10-13 09:50:30|43769.9|43749.9|43772.4|43752.4|43772.4|43752.4|43769.9|43749.9|2
1634118640000|2021-10-13 09:50:40|43771.1|43751.1|43769.9|43749.9|43771.1|43751.1|43769.9|43749.9|0
1634118660000|2021-10-13 09:51:00|43772.4|43752.4|43782.4|43762.4|43782.4|43762.4|43772.4|43752.4|6
1634118670000|2021-10-13 09:51:10|43779.9|43759.9|43779.9|43759.9|43779.9|43759.9|43774.9|43754.9|4
1634118680000|2021-10-13 09:51:20|43777.4|43757.4|43784.9|43764.9|43784.9|43764.9|43777.4|43757.4|4
1634118700000|2021-10-13 09:51:40|43783.6|43763.6|43782.4|43762.4|43784.9|43764.9|43782.4|43762.4|3
1634118710000|2021-10-13 09:51:50|43781.1|43761.1|43781.1|43761.1|43781.1|43761.1|43779.8|43759.8|2
1634118720000|2021-10-13 09:52:00|43777.4|43757.4|43777.4|43757.4|43777.4|43757.4|43777.4|43757.4|0
1634118730000|2021-10-13 09:52:10|43774.9|43754.9|43776.1|43756.1|43776.1|43756.1|43774.9|43754.9|1
1634118740000|2021-10-13 09:52:20|43777.4|43757.4|43777.3|43757.3|43777.4|43757.4|43777.3|43757.3|0
1634118750000|2021-10-13 09:52:30|43776.1|43756.1|43774.8|43754.8|43776.1|43756.1|43774.8|43754.8|4
1634118770000|2021-10-13 09:52:50|43777.3|43757.3|43776.1|43756.1|43777.3|43757.3|43776.1|43756.1|1
1634118780000|2021-10-13 09:53:00|43774.8|43754.8|43776.1|43756.1|43776.1|43756.1|43774.8|43754.8|1
1634118790000|2021-10-13 09:53:10|43774.8|43754.8|43774.8|43754.8|43776.1|43756.1|43774.8|43754.8|2
1634118800000|2021-10-13 09:53:20|43776.1|43756.1|43779.8|43759.8|43779.8|43759.8|43776.1|43756.1|9
1634118810000|2021-10-13 09:53:30|43777.3|43757.3|43777.3|43757.3|43777.3|43757.3|43777.3|43757.3|4
1634118830000|2021-10-13 09:53:50|43776.1|43756.1|43769.8|43749.8|43776.1|43756.1|43769.8|43749.8|3
1634118840000|2021-10-13 09:54:00|43772.3|43752.3|43769.8|43749.8|43772.3|43752.3|43767.3|43747.3|2
1634118850000|2021-10-13 09:54:10|43771.1|43751.1|43772.3|43752.3|43772.3|43752.3|43771.1|43751.1|2
1634118860000|2021-10-13 09:54:20|43769.8|43749.8|43769.8|43749.8|43769.8|43749.8|43769.8|43749.8|0
1634118870000|2021-10-13 09:54:30|43772.3|43752.3|43773.6|43753.6|43773.6|43753.6|43772.3|43752.3|6
1634118880000|2021-10-13 09:54:40|43774.8|43754.8|43784.8|43764.8|43784.8|43764.8|43774.8|43754.8|12
1634118890000|2021-10-13 09:54:50|43782.3|43762.3|43779.8|43759.8|43782.3|43762.3|43779.8|43759.8|4
1634118900000|2021-10-13 09:55:00|43781.1|43761.1|43783.6|43763.6|43783.6|43763.6|43781.1|43761.1|3
1634118910000|2021-10-13 09:55:10|43781.1|43761.1|43783.6|43763.6|43783.6|43763.6|43781.1|43761.1|1
1634118920000|2021-10-13 09:55:20|43782.3|43762.3|43779.8|43759.8|43782.3|43762.3|43779.8|43759.8|0
1634118930000|2021-10-13 09:55:30|43782.3|43762.3|43779.8|43759.8|43784.8|43764.8|43779.8|43759.8|4
1634118940000|2021-10-13 09:55:40|43781.1|43761.1|43779.8|43759.8|43782.3|43762.3|43779.8|43759.8|1
1634118950000|2021-10-13 09:55:50|43781.1|43761.1|43779.8|43759.8|43782.3|43762.3|43779.8|43759.8|1
1634118960000|2021-10-13 09:56:00|43782.3|43762.3|43782.3|43762.3|43783.6|43763.6|43782.3|43762.3|3
1634118970000|2021-10-13 09:56:10|43781.1|43761.1|43787.3|43767.3|43787.3|43767.3|43779.8|43759.8|7
1634118980000|2021-10-13 09:56:20|43793.6|43773.6|43791.1|43771.1|43794.8|43774.8|43791.1|43771.1|6
1634118990000|2021-10-13 09:56:30|43789.8|43769.8|43779.8|43759.8|43789.8|43769.8|43779.8|43759.8|3
1634119000000|2021-10-13 09:56:40|43778.6|43758.6|43773.6|43753.6|43778.6|43758.6|43773.6|43753.6|0
1634119010000|2021-10-13 09:56:50|43772.3|43752.3|43762.3|43742.3|43772.3|43752.3|43762.3|43742.3|1
1634119020000|2021-10-13 09:57:00|43766.1|43746.1|43766.1|43746.1|43766.1|43746.1|43766.1|43746.1|1
1634119030000|2021-10-13 09:57:10|43762.3|43742.3|43762.3|43742.3|43762.3|43742.3|43762.3|43742.3|0
1634119040000|2021-10-13 09:57:20|43766.1|43746.1|43766.1|43746.1|43766.1|43746.1|43766.1|43746.1|2
1634119050000|2021-10-13 09:57:30|43772.3|43752.3|43774.8|43754.8|43774.8|43754.8|43772.3|43752.3|2
1634119070000|2021-10-13 09:57:50|43776.1|43756.1|43779.8|43759.8|43779.8|43759.8|43776.1|43756.1|2
1634119080000|2021-10-13 09:58:00|43781.1|43761.1|43782.3|43762.3|43782.3|43762.3|43781.1|43761.1|1
1634119090000|2021-10-13 09:58:10|43779.8|43759.8|43777.3|43757.3|43779.8|43759.8|43777.3|43757.3|1
1634119100000|2021-10-13 09:58:20|43776.1|43756.1|43774.8|43754.8|43776.1|43756.1|43774.8|43754.8|0
1634119110000|2021-10-13 09:58:30|43773.6|43753.6|43766.1|43746.1|43773.6|43753.6|43764.8|43744.8|3
1634119130000|2021-10-13 09:58:50|43764.8|43744.8|43762.3|43742.3|43764.8|43744.8|43759.8|43739.8|6
1634119140000|2021-10-13 09:59:00|43767.3|43747.3|43767.3|43747.3|43767.3|43747.3|43767.3|43747.3|4
1634119150000|2021-10-13 09:59:10|43769.8|43749.8|43769.8|43749.8|43769.8|43749.8|43767.3|43747.3|1
1634119160000|2021-10-13 09:59:20|43772.3|43752.3|43777.3|43757.3|43779.8|43759.8|43772.3|43752.3|11
1634119170000|2021-10-13 09:59:30|||||||||1
1634119180000|2021-10-13 09:59:40|43774.8|43754.8|43772.3|43752.3|43774.8|43754.8|43772.3|43752.3|1
1634119190000|2021-10-13 09:59:50|43771.1|43751.1|43766.1|43746.1|43772.3|43752.3|43766.1|43746.1|3
1634119200000|2021-10-13 10:00:00|43767.3|43747.3|43784.8|43764.8|43784.8|43764.8|43767.3|43747.3|8
1634119210000|2021-10-13 10:00:10|43789.8|43769.8|43791.1|43771.1|43791.1|43771.1|43789.8|43769.8|6
1634119220000|2021-10-13 10:00:20|43794.8|43774.8|43797.3|43777.3|43798.6|43778.6|43794.8|43774.8|2
1634119230000|2021-10-13 10:00:30|43798.6|43778.6|43801.1|43781.1|43801.1|43781.1|43798.6|43778.6|3
1634119240000|2021-10-13 10:00:40|43802.3|43782.3|43807.3|43787.3|43807.3|43787.3|43797.3|43777.3|8
1634119250000|2021-10-13 10:00:50|43808.6|43788.6|43814.8|43794.8|43814.8|43794.8|43808.6|43788.6|4
1634119260000|2021-10-13 10:01:00|43817.4|43797.4|43828.6|43808.6|43828.6|43808.6|43817.4|43797.4|6
1634119270000|2021-10-13 10:01:10|43829.9|43809.9|43841.1|43821.1|43848.6|43828.6|43829.8|43809.8|14
1634119280000|2021-10-13 10:01:20|43839.8|43819.8|43847.3|43827.3|43849.9|43829.9|43839.8|43819.8|12
1634119290000|2021-10-13 10:01:30|43846.1|43826.1|43846.1|43826.1|43852.3|43832.3|43844.8|43824.8|10
1634119300000|2021-10-13 10:01:40|43837.3|43817.3|43834.8|43814.8|43837.3|43817.3|43834.8|43814.8|4
1634119310000|2021-10-13 10:01:50|43832.3|43812.3|43836.1|43816.1|43836.1|43816.1|43832.3|43812.3|3
1634119320000|2021-10-13 10:02:00|43834.8|43814.8|43834.8|43814.8|43837.3|43817.3|43834.8|43814.8|18
1634119330000|2021-10-13 10:02:10|43833.6|43813.6|43832.3|43812.3|43833.6|43813.6|43832.3|43812.3|2
1634119340000|2021-10-13 10:02:20|43831.1|43811.1|43832.3|43812.3|43832.3|43812.3|43829.8|43809.8|3
1634119350000|2021-10-13 10:02:30|43833.6|43813.6|43827.3|43807.3|43834.8|43814.8|43827.3|43807.3|7
1634119360000|2021-10-13 10:02:40|43826.1|43806.1|43822.3|43802.3|43827.3|43807.3|43822.3|43802.3|4
1634119370000|2021-10-13 10:02:50|||||||||1
1634119380000|2021-10-13 10:03:00|43812.4|43792.4|43794.8|43774.8|43812.4|43792.4|43794.8|43774.8|46
1634119390000|2021-10-13 10:03:10|43792.3|43772.3|43787.3|43767.3|43792.3|43772.3|43787.3|43767.3|2
1634119400000|2021-10-13 10:03:20|43786.1|43766.1|43784.8|43764.8|43789.8|43769.8|43784.8|43764.8|9
1634119410000|2021-10-13 10:03:30|||||||||5
1634119420000|2021-10-13 10:03:40|43782.3|43762.3|43777.3|43757.3|43782.3|43762.3|43777.3|43757.3|3
1634119440000|2021-10-13 10:04:00|43767.3|43747.3|43764.8|43744.8|43767.3|43747.3|43764.8|43744.8|11
1634119450000|2021-10-13 10:04:10|43763.6|43743.6|43767.3|43747.3|43767.3|43747.3|43762.3|43742.3|8
1634119460000|2021-10-13 10:04:20|||||||||4
1634119470000|2021-10-13 10:04:30|43768.6|43748.6|43767.3|43747.3|43769.8|43749.8|43767.3|43747.3|8
1634119490000|2021-10-13 10:04:50|||||||||1
1634119500000|2021-10-13 10:05:00|43766.1|43746.1|43767.3|43747.3|43767.3|43747.3|43764.8|43744.8|2
1634119510000|2021-10-13 10:05:10|43766.1|43746.1|43762.3|43742.3|43766.1|43746.1|43759.8|43739.8|8
1634119520000|2021-10-13 10:05:20|43763.6|43743.6|43769.9|43749.9|43769.9|43749.9|43763.6|43743.6|2
1634119530000|2021-10-13 10:05:30|43771.1|43751.1|43772.3|43752.3|43772.3|43752.3|43771.1|43751.1|1
1634119540000|2021-10-13 10:05:40|||||||||3
1634119550000|2021-10-13 10:05:50|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|2
1634119560000|2021-10-13 10:06:00|43774.8|43754.8|43772.3|43752.3|43774.8|43754.8|43772.3|43752.3|0
1634119570000|2021-10-13 10:06:10|43774.8|43754.8|43776.1|43756.1|43779.8|43759.8|43774.8|43754.8|5
1634119580000|2021-10-13 10:06:20|43774.8|43754.8|43771.1|43751.1|43774.8|43754.8|43771.1|43751.1|10
1634119590000|2021-10-13 10:06:30|43769.8|43749.8|43768.6|43748.6|43769.8|43749.8|43768.6|43748.6|2
1634119600000|2021-10-13 10:06:40|43769.8|43749.8|43767.3|43747.3|43769.8|43749.8|43767.3|43747.3|2
1634119610000|2021-10-13 10:06:50|43764.8|43744.8|43764.8|43744.8|43767.3|43747.3|43764.8|43744.8|2
1634119620000|2021-10-13 10:07:00|43762.3|43742.3|43767.3|43747.3|43767.3|43747.3|43762.3|43742.3|2
1634119630000|2021-10-13 10:07:10|43764.8|43744.8|43768.6|43748.6|43768.6|43748.6|43764.8|43744.8|1
1634119640000|2021-10-13 10:07:20|43769.8|43749.8|43771.1|43751.1|43771.1|43751.1|43769.8|43749.8|4
1634119650000|2021-10-13 10:07:30|43777.3|43757.3|43771|43751|43784.8|43764.8|43771|43751|14
1634119660000|2021-10-13 10:07:40|43768.5|43748.5|43772.3|43752.3|43772.3|43752.3|43768.5|43748.5|3
1634119670000|2021-10-13 10:07:50|43759.8|43739.8|43758.6|43738.6|43759.8|43739.8|43758.6|43738.6|15
1634119680000|2021-10-13 10:08:00|43759.8|43739.8|43761.1|43741.1|43761.1|43741.1|43759.8|43739.8|1
1634119690000|2021-10-13 10:08:10|43759.8|43739.8|43758.6|43738.6|43759.8|43739.8|43758.6|43738.6|0
1634119700000|2021-10-13 10:08:20|43759.8|43739.8|43756.1|43736.1|43759.8|43739.8|43756.1|43736.1|2
1634119710000|2021-10-13 10:08:30|43758.6|43738.6|43758.6|43738.6|43758.6|43738.6|43758.6|43738.6|2
1634119720000|2021-10-13 10:08:40|43759.8|43739.8|43759.8|43739.8|43762.3|43742.3|43759.8|43739.8|3
1634119730000|2021-10-13 10:08:50|43754.8|43734.8|43757.3|43737.3|43757.3|43737.3|43752.3|43732.3|7
1634119740000|2021-10-13 10:09:00|43754.8|43734.8|43754.8|43734.8|43757.3|43737.3|43754.8|43734.8|9
1634119750000|2021-10-13 10:09:10|43752.3|43732.3|43749.8|43729.8|43752.3|43732.3|43749.8|43729.8|1
1634119760000|2021-10-13 10:09:20|43751.1|43731.1|43752.3|43732.3|43752.3|43732.3|43751.1|43731.1|1
1634119770000|2021-10-13 10:09:30|43753.6|43733.6|43754.8|43734.8|43754.8|43734.8|43753.6|43733.6|3
1634119780000|2021-10-13 10:09:40|43757.3|43737.3|43757.3|43737.3|43757.3|43737.3|43757.3|43737.3|0
1634119790000|2021-10-13 10:09:50|43758.6|43738.6|43759.8|43739.8|43759.8|43739.8|43758.6|43738.6|2
1634119800000|2021-10-13 10:10:00|43758.6|43738.6|43757.3|43737.3|43758.6|43738.6|43757.3|43737.3|0
1634119810000|2021-10-13 10:10:10|43759.8|43739.8|43762.3|43742.3|43762.3|43742.3|43759.8|43739.8|2
1634119820000|2021-10-13 10:10:20|43764.8|43744.8|43767.3|43747.3|43767.3|43747.3|43764.8|43744.8|1
1634119830000|2021-10-13 10:10:30|43768.6|43748.6|43768.6|43748.6|43768.6|43748.6|43768.6|43748.6|1
1634119840000|2021-10-13 10:10:40|43766.1|43746.1|43766.1|43746.1|43766.1|43746.1|43763.6|43743.6|5
1634119850000|2021-10-13 10:10:50|43764.8|43744.8|43754.8|43734.8|43764.8|43744.8|43754.8|43734.8|5
1634119860000|2021-10-13 10:11:00|43753.6|43733.6|43749.8|43729.8|43753.6|43733.6|43749.8|43729.8|1
1634119870000|2021-10-13 10:11:10|43748.6|43728.6|43736.1|43716.1|43748.6|43728.6|43736.1|43716.1|8
1634119880000|2021-10-13 10:11:20|43738.6|43718.6|43738.6|43718.6|43738.6|43718.6|43738.6|43718.6|2
1634119890000|2021-10-13 10:11:30|43736.1|43716.1|43734.8|43714.8|43736.1|43716.1|43731.1|43711.1|6
1634119910000|2021-10-13 10:11:50|43733.6|43713.6|43729.8|43709.8|43734.8|43714.8|43729.8|43709.8|3
1634119920000|2021-10-13 10:12:00|43731.1|43711.1|43734.8|43714.8|43736.1|43716.1|43731.1|43711.1|1
1634119930000|2021-10-13 10:12:10|43736.1|43716.1|43736.1|43716.1|43736.1|43716.1|43736.1|43716.1|2
1634119940000|2021-10-13 10:12:20|43734.8|43714.8|43734.8|43714.8|43736.1|43716.1|43734.8|43714.8|3
1634119950000|2021-10-13 10:12:30|43733.6|43713.6|43734.8|43714.8|43734.8|43714.8|43733.6|43713.6|4
1634119960000|2021-10-13 10:12:40|43737.3|43717.3|43737.3|43717.3|43737.3|43717.3|43737.3|43717.3|1
1634119970000|2021-10-13 10:12:50|43736.1|43716.1|43734.8|43714.8|43737.3|43717.3|43734.8|43714.8|5
1634119980000|2021-10-13 10:13:00|||||||||4
1634119990000|2021-10-13 10:13:10|43736.1|43716.1|43737.3|43717.3|43737.3|43717.3|43736.1|43716.1|6
1634120000000|2021-10-13 10:13:20|43738.6|43718.6|43734.8|43714.8|43739.8|43719.8|43734.8|43714.8|27
1634120010000|2021-10-13 10:13:30|43737.3|43717.3|43739.8|43719.8|43739.8|43719.8|43737.3|43717.3|4
1634120020000|2021-10-13 10:13:40|43738.6|43718.6|43737.3|43717.3|43739.8|43719.8|43734.8|43714.8|2
1634120030000|2021-10-13 10:13:50|43738.6|43718.6|43736.1|43716.1|43738.6|43718.6|43736.1|43716.1|0
1634120040000|2021-10-13 10:14:00|43737.3|43717.3|43739.8|43719.8|43739.8|43719.8|43734.8|43714.8|3
1634120050000|2021-10-13 10:14:10|43742.3|43722.3|43754.9|43734.9|43754.9|43734.9|43742.3|43722.3|8
1634120060000|2021-10-13 10:14:20|43758.6|43738.6|43758.6|43738.6|43758.6|43738.6|43758.6|43738.6|5
1634120070000|2021-10-13 10:14:30|43754.8|43734.8|43748.6|43728.6|43754.8|43734.8|43748.6|43728.6|3
1634120080000|2021-10-13 10:14:40|43747.3|43727.3|43748.6|43728.6|43748.6|43728.6|43747.3|43727.3|3
1634120090000|2021-10-13 10:14:50|43747.3|43727.3|43748.6|43728.6|43748.6|43728.6|43747.3|43727.3|2
1634120100000|2021-10-13 10:15:00|43749.8|43729.8|43749.8|43729.8|43749.8|43729.8|43749.8|43729.8|3
1634120110000|2021-10-13 10:15:10|43752.3|43732.3|43752.3|43732.3|43752.3|43732.3|43752.3|43732.3|1
1634120120000|2021-10-13 10:15:20|43753.6|43733.6|43753.6|43733.6|43753.6|43733.6|43753.6|43733.6|2
1634120130000|2021-10-13 10:15:30|43754.8|43734.8|43754.8|43734.8|43754.8|43734.8|43754.8|43734.8|2
1634120140000|2021-10-13 10:15:40|43759.8|43739.8|43767.3|43747.3|43767.3|43747.3|43759.8|43739.8|11
1634120150000|2021-10-13 10:15:50|43769.8|43749.8|43769.8|43749.8|43769.8|43749.8|43769.8|43749.8|3
1634120160000|2021-10-13 10:16:00|43768.6|43748.6|43766.1|43746.1|43768.6|43748.6|43766.1|43746.1|2
1634120170000|2021-10-13 10:16:10|43764.8|43744.8|43754.8|43734.8|43764.8|43744.8|43754.8|43734.8|8
1634120180000|2021-10-13 10:16:20|43753.6|43733.6|43753.6|43733.6|43753.6|43733.6|43752.3|43732.3|1
1634120190000|2021-10-13 10:16:30|43754.8|43734.8|43754.8|43734.8|43754.8|43734.8|43754.8|43734.8|4
1634120200000|2021-10-13 10:16:40|43759.8|43739.8|43757.3|43737.3|43759.8|43739.8|43757.3|43737.3|0
1634120210000|2021-10-13 10:16:50|||||||||1
1634120220000|2021-10-13 10:17:00|43754.8|43734.8|43757.3|43737.3|43757.3|43737.3|43754.8|43734.8|1
1634120230000|2021-10-13 10:17:10|43758.6|43738.6|43759.8|43739.8|43759.8|43739.8|43758.6|43738.6|4
1634120240000|2021-10-13 10:17:20|43761.1|43741.1|43766.1|43746.1|43766.1|43746.1|43761.1|43741.1|13
1634120250000|2021-10-13 10:17:30|43768.6|43748.6|43772.3|43752.3|43772.3|43752.3|43768.6|43748.6|2
1634120260000|2021-10-13 10:17:40|43774.8|43754.8|43777.3|43757.3|43777.3|43757.3|43774.8|43754.8|1
1634120270000|2021-10-13 10:17:50|43776.1|43756.1|43778.6|43758.6|43778.6|43758.6|43774.8|43754.8|2
1634120280000|2021-10-13 10:18:00|43776.1|43756.1|43777.3|43757.3|43778.6|43758.6|43776.1|43756.1|1
1634120290000|2021-10-13 10:18:10|43778.6|43758.6|43778.6|43758.6|43779.8|43759.8|43778.6|43758.6|4
1634120300000|2021-10-13 10:18:20|43779.8|43759.8|43778.6|43758.6|43779.8|43759.8|43778.6|43758.6|1
1634120310000|2021-10-13 10:18:30|43776.1|43756.1|43771|43751|43776.1|43756.1|43771|43751|6
1634120320000|2021-10-13 10:18:40|43767.3|43747.3|43766|43746|43767.3|43747.3|43766|43746|3
1634120330000|2021-10-13 10:18:50|43769.8|43749.8|43767.3|43747.3|43769.8|43749.8|43767.3|43747.3|1
1634120350000|2021-10-13 10:19:10|43768.6|43748.6|43769.8|43749.8|43769.8|43749.8|43767.3|43747.3|3
1634120360000|2021-10-13 10:19:20|43768.5|43748.5|43764.8|43744.8|43769.8|43749.8|43764.8|43744.8|2
1634120370000|2021-10-13 10:19:30|||||||||4
1634120380000|2021-10-13 10:19:40|43763.5|43743.5|43761|43741|43763.5|43743.5|43761|43741|0
1634120390000|2021-10-13 10:19:50|43763.5|43743.5|43763.5|43743.5|43763.5|43743.5|43763.5|43743.5|1
1634120400000|2021-10-13 10:20:00|43762.3|43742.3|43759.8|43739.8|43762.3|43742.3|43759.8|43739.8|1
1634120420000|2021-10-13 10:20:20|43757.3|43737.3|43759.8|43739.8|43759.8|43739.8|43757.3|43737.3|2
1634120430000|2021-10-13 10:20:30|43757.3|43737.3|43759.8|43739.8|43759.8|43739.8|43757.3|43737.3|3
1634120440000|2021-10-13 10:20:40|43757.3|43737.3|43757.3|43737.3|43757.3|43737.3|43757.3|43737.3|2
1634120450000|2021-10-13 10:20:50|43756|43736|43762.3|43742.3|43767.3|43747.3|43754.8|43734.8|2
1634120460000|2021-10-13 10:21:00|43764.8|43744.8|43766.1|43746.1|43767.3|43747.3|43764.8|43744.8|4
1634120470000|2021-10-13 10:21:10|43767.3|43747.3|43762.3|43742.3|43767.3|43747.3|43762.3|43742.3|0
1634120480000|2021-10-13 10:21:20|43759.8|43739.8|43769.8|43749.8|43769.8|43749.8|43759.8|43739.8|4
1634120490000|2021-10-13 10:21:30|43771.1|43751.1|43772.3|43752.3|43772.3|43752.3|43771.1|43751.1|1
1634120500000|2021-10-13 10:21:40|43773.6|43753.6|43779.8|43759.8|43779.8|43759.8|43773.6|43753.6|2
1634120510000|2021-10-13 10:21:50|43782.3|43762.3|43779.8|43759.8|43782.3|43762.3|43779.8|43759.8|6
1634120520000|2021-10-13 10:22:00|43782.3|43762.3|43787.3|43767.3|43787.3|43767.3|43782.3|43762.3|6
1634120530000|2021-10-13 10:22:10|||||||||2
1634120540000|2021-10-13 10:22:20|43788.6|43768.6|43752.3|43732.3|43789.8|43769.8|43752.3|43732.3|19
1634120550000|2021-10-13 10:22:30|43749.8|43729.8|43764.8|43744.8|43764.8|43744.8|43749.8|43729.8|7
1634120560000|2021-10-13 10:22:40|43762.3|43742.3|43762.3|43742.3|43762.3|43742.3|43762.3|43742.3|0
1634120570000|2021-10-13 10:22:50|43761|43741|43756.1|43736.1|43761|43741|43756.1|43736.1|2
1634120580000|2021-10-13 10:23:00|43757.3|43737.3|43757.3|43737.3|43757.3|43737.3|43757.3|43737.3|5
1634120590000|2021-10-13 10:23:10|43759.8|43739.8|43758.5|43738.5|43759.8|43739.8|43758.5|43738.5|0
1634120600000|2021-10-13 10:23:20|43757.3|43737.3|43757.3|43737.3|43757.3|43737.3|43757.3|43737.3|1
1634120610000|2021-10-13 10:23:30|43756|43736|43756|43736|43756|43736|43754.8|43734.8|5
1634120630000|2021-10-13 10:23:50|43754.8|43734.8|43757.3|43737.3|43757.3|43737.3|43754.8|43734.8|1
1634120640000|2021-10-13 10:24:00|43758.6|43738.6|43757.3|43737.3|43758.6|43738.6|43757.3|43737.3|1
1634120650000|2021-10-13 10:24:10|43756|43736|43754.8|43734.8|43756|43736|43754.8|43734.8|2
1634120660000|2021-10-13 10:24:20|43757.3|43737.3|43757.3|43737.3|43757.3|43737.3|43757.3|43737.3|3
1634120670000|2021-10-13 10:24:30|43754.8|43734.8|43754.8|43734.8|43757.3|43737.3|43754.8|43734.8|1
1634120680000|2021-10-13 10:24:40|||||||||1
1634120690000|2021-10-13 10:24:50|||||||||1
1634120700000|2021-10-13 10:25:00|43753.6|43733.6|43752.3|43732.3|43753.6|43733.6|43752.3|43732.3|2
1634120710000|2021-10-13 10:25:10|43753.6|43733.6|43749.8|43729.8|43754.8|43734.8|43749.8|43729.8|2
1634120720000|2021-10-13 10:25:20|43752.3|43732.3|43752.3|43732.3|43752.3|43732.3|43752.3|43732.3|2
1634120730000|2021-10-13 10:25:30|43751|43731|43754.8|43734.8|43754.8|43734.8|43749.8|43729.8|1
1634120750000|2021-10-13 10:25:50|43753.6|43733.6|43751|43731|43753.6|43733.6|43751|43731|3
1634120760000|2021-10-13 10:26:00|43749.8|43729.8|43742.3|43722.3|43749.8|43729.8|43742.3|43722.3|3
1634120770000|2021-10-13 10:26:10|43743.5|43723.5|43744.8|43724.8|43744.8|43724.8|43743.5|43723.5|2
1634120780000|2021-10-13 10:26:20|43742.3|43722.3|43742.3|43722.3|43742.3|43722.3|43742.3|43722.3|1
1634120790000|2021-10-13 10:26:30|43744.8|43724.8|43744.8|43724.8|43744.8|43724.8|43744.8|43724.8|2
1634120800000|2021-10-13 10:26:40|43743.6|43723.6|43739.8|43719.8|43744.8|43724.8|43739.8|43719.8|0
1634120810000|2021-10-13 10:26:50|43742.3|43722.3|43742.3|43722.3|43743.5|43723.5|43742.3|43722.3|2
1634120820000|2021-10-13 10:27:00|43739.8|43719.8|43739.8|43719.8|43739.8|43719.8|43739.8|43719.8|0
1634120830000|2021-10-13 10:27:10|43742.3|43722.3|43739.8|43719.8|43742.3|43722.3|43739.8|43719.8|4
1634120840000|2021-10-13 10:27:20|43737.3|43717.3|43739.8|43719.8|43739.8|43719.8|43737.3|43717.3|3
1634120860000|2021-10-13 10:27:40|43738.6|43718.6|43742.3|43722.3|43742.3|43722.3|43737.3|43717.3|5
1634120870000|2021-10-13 10:27:50|43744.8|43724.8|43744.8|43724.8|43746.1|43726.1|43744.8|43724.8|8
1634120880000|2021-10-13 10:28:00|43746.1|43726.1|43748.6|43728.6|43748.6|43728.6|43746.1|43726.1|1
1634120890000|2021-10-13 10:28:10|43749.8|43729.8|43749.8|43729.8|43751.1|43731.1|43749.8|43729.8|11
1634120900000|2021-10-13 10:28:20|43746|43726|43739.8|43719.8|43746|43726|43737.3|43717.3|16
1634120910000|2021-10-13 10:28:30|43738.5|43718.5|43739.8|43719.8|43739.8|43719.8|43737.3|43717.3|2
1634120920000|2021-10-13 10:28:40|43737.3|43717.3|43737.3|43717.3|43737.3|43717.3|43737.3|43717.3|0
1634120930000|2021-10-13 10:28:50|43738.5|43718.5|43729.8|43709.8|43739.8|43719.8|43729.8|43709.8|8
1634120950000|2021-10-13 10:29:10|43724.8|43704.8|43724.8|43704.8|43724.8|43704.8|43724.8|43704.8|7
1634120960000|2021-10-13 10:29:20|43719.8|43699.8|43717.3|43697.3|43722.3|43702.3|43717.3|43697.3|10
1634120980000|2021-10-13 10:29:40|43716|43696|43714.8|43694.8|43716|43696|43714.8|43694.8|7
1634120990000|2021-10-13 10:29:50|||||||||3
1634121000000|2021-10-13 10:30:00|43713.5|43693.5|43714.8|43694.8|43714.8|43694.8|43712.3|43692.3|4
1634121010000|2021-10-13 10:30:10|43713.5|43693.5|43712.3|43692.3|43713.5|43693.5|43702.3|43682.3|23
1634121020000|2021-10-13 10:30:20|43713.6|43693.6|43714.8|43694.8|43714.8|43694.8|43713.6|43693.6|0
1634121030000|2021-10-13 10:30:30|43716.1|43696.1|43719.8|43699.8|43719.8|43699.8|43716.1|43696.1|2
1634121040000|2021-10-13 10:30:40|43721.1|43701.1|43722.3|43702.3|43724.8|43704.8|43721.1|43701.1|2
1634121050000|2021-10-13 10:30:50|||||||||6
1634121060000|2021-10-13 10:31:00|43719.8|43699.8|43721|43701|43721|43701|43718.5|43698.5|1
1634121070000|2021-10-13 10:31:10|43721.1|43701.1|43727.3|43707.3|43729.8|43709.8|43721.1|43701.1|3
1634121080000|2021-10-13 10:31:20|43732.3|43712.3|43732.3|43712.3|43732.3|43712.3|43729.8|43709.8|0
1634121090000|2021-10-13 10:31:30|43731|43711|43734.8|43714.8|43734.8|43714.8|43731|43711|1
1634121100000|2021-10-13 10:31:40|43726.1|43706.1|43723.5|43703.5|43726.1|43706.1|43723.5|43703.5|5
1634121110000|2021-10-13 10:31:50|||||||||1
1634121120000|2021-10-13 10:32:00|43722.3|43702.3|43719.8|43699.8|43722.3|43702.3|43718.5|43698.5|13
1634121130000|2021-10-13 10:32:10|43718.5|43698.5|43718.5|43698.5|43718.5|43698.5|43718.5|43698.5|0
1634121140000|2021-10-13 10:32:20|43716|43696|43716|43696|43716|43696|43713.5|43693.5|13
1634121150000|2021-10-13 10:32:30|43713.5|43693.5|43711|43691|43713.5|43693.5|43711|43691|9
1634121160000|2021-10-13 10:32:40|43709.8|43689.8|43704.8|43684.8|43709.8|43689.8|43704.8|43684.8|2
1634121170000|2021-10-13 10:32:50|||||||||1
1634121180000|2021-10-13 10:33:00|43703.5|43683.5|43707.3|43687.3|43707.3|43687.3|43703.5|43683.5|2
1634121190000|2021-10-13 10:33:10|43708.5|43688.5|43714.8|43694.8|43714.8|43694.8|43708.5|43688.5|20
1634121200000|2021-10-13 10:33:20|43722.3|43702.3|43727.3|43707.3|43727.3|43707.3|43722.3|43702.3|3
1634121210000|2021-10-13 10:33:30|43724.8|43704.8|43724.8|43704.8|43724.8|43704.8|43724.8|43704.8|1
1634121220000|2021-10-13 10:33:40|43723.5|43703.5|43722.3|43702.3|43723.5|43703.5|43722.3|43702.3|3
1634121230000|2021-10-13 10:33:50|||||||||1
1634121240000|2021-10-13 10:34:00|43724.8|43704.8|43724.8|43704.8|43724.8|43704.8|43724.8|43704.8|2
1634121250000|2021-10-13 10:34:10|43723.5|43703.5|43722.3|43702.3|43723.5|43703.5|43722.3|43702.3|0
1634121260000|2021-10-13 10:34:20|43719.8|43699.8|43719.8|43699.8|43719.8|43699.8|43719.8|43699.8|2
1634121270000|2021-10-13 10:34:30|43719.7|43699.7|43723.5|43703.5|43723.5|43703.5|43719.7|43699.7|1
1634121280000|2021-10-13 10:34:40|43724.8|43704.8|43724.8|43704.8|43724.8|43704.8|43722.3|43702.3|3
1634121290000|2021-10-13 10:34:50|43722.3|43702.3|43723.5|43703.5|43724.8|43704.8|43722.3|43702.3|3
1634121300000|2021-10-13 10:35:00|43724.8|43704.8|43719.8|43699.8|43724.8|43704.8|43719.8|43699.8|0
1634121310000|2021-10-13 10:35:10|43724.8|43704.8|43719.8|43699.8|43724.8|43704.8|43719.8|43699.8|6
1634121320000|2021-10-13 10:35:20|43718.5|43698.5|43719.8|43699.8|43719.8|43699.8|43717.3|43697.3|1
1634121330000|2021-10-13 10:35:30|43718.5|43698.5|43709.8|43689.8|43718.5|43698.5|43706|43686|8
1634121340000|2021-10-13 10:35:40|43708.5|43688.5|43707.3|43687.3|43708.5|43688.5|43707.3|43687.3|0
1634121350000|2021-10-13 10:35:50|43704.8|43684.8|43709.8|43689.8|43709.8|43689.8|43704.8|43684.8|4
1634121360000|2021-10-13 10:36:00|43712.3|43692.3|43712.3|43692.3|43712.3|43692.3|43712.3|43692.3|2
1634121370000|2021-10-13 10:36:10|43709.8|43689.8|43732.3|43712.3|43733.5|43713.5|43709.8|43689.8|5
1634121390000|2021-10-13 10:36:30|||||||||4
1634121400000|2021-10-13 10:36:40|43733.5|43713.5|43739.8|43719.8|43739.8|43719.8|43733.5|43713.5|9
1634121410000|2021-10-13 10:36:50|43742.3|43722.3|43737.3|43717.3|43742.3|43722.3|43737.3|43717.3|10
1634121420000|2021-10-13 10:37:00|43738.5|43718.5|43737.3|43717.3|43739.8|43719.8|43737.3|43717.3|4
1634121430000|2021-10-13 10:37:10|43739.8|43719.8|43737.3|43717.3|43742.3|43722.3|43737.3|43717.3|4
1634121440000|2021-10-13 10:37:20|43738.5|43718.5|43742.3|43722.3|43742.3|43722.3|43738.5|43718.5|1
1634121450000|2021-10-13 10:37:30|43744.8|43724.8|43754.7|43734.7|43754.7|43734.7|43744.8|43724.8|22
1634121460000|2021-10-13 10:37:40|43751|43731|43757.3|43737.3|43757.3|43737.3|43751|43731|1
1634121470000|2021-10-13 10:37:50|43759.8|43739.8|43762.3|43742.3|43762.3|43742.3|43759.8|43739.8|15
1634121480000|2021-10-13 10:38:00|43768.5|43748.5|43768.5|43748.5|43768.5|43748.5|43768.5|43748.5|1
1634121490000|2021-10-13 10:38:10|||||||||4
1634121500000|2021-10-13 10:38:20|43767.3|43747.3|43759.7|43739.7|43767.3|43747.3|43759.7|43739.7|7
1634121510000|2021-10-13 10:38:30|43758.5|43738.5|43749.8|43729.8|43758.5|43738.5|43749.8|43729.8|4
1634121520000|2021-10-13 10:38:40|43744.8|43724.8|43742.3|43722.3|43744.8|43724.8|43742.3|43722.3|1
1634121530000|2021-10-13 10:38:50|43741|43721|43742.3|43722.3|43744.8|43724.8|43741|43721|2
1634121540000|2021-10-13 10:39:00|43739.8|43719.8|43739.8|43719.8|43742.3|43722.3|43739.8|43719.8|0
1634121550000|2021-10-13 10:39:10|43737.3|43717.3|43737.3|43717.3|43739.8|43719.8|43737.3|43717.3|1
1634121560000|2021-10-13 10:39:20|43737.2|43717.2|43744.8|43724.8|43744.8|43724.8|43737.2|43717.2|5
1634121580000|2021-10-13 10:39:40|43743.5|43723.5|43739.8|43719.8|43743.5|43723.5|43739.8|43719.8|1
1634121590000|2021-10-13 10:39:50|43738.5|43718.5|43737.3|43717.3|43738.5|43718.5|43737.3|43717.3|1
1634121600000|2021-10-13 10:40:00|||||||||1
1634121610000|2021-10-13 10:40:10|||||||||4
1634121620000|2021-10-13 10:40:20|43736|43716|43733.5|43713.5|43736|43716|43733.5|43713.5|2
1634121630000|2021-10-13 10:40:30|43732.2|43712.2|43729.8|43709.8|43732.2|43712.2|43729.8|43709.8|1
1634121640000|2021-10-13 10:40:40|43727.3|43707.3|43722.3|43702.3|43727.3|43707.3|43722.3|43702.3|4
1634121650000|2021-10-13 10:40:50|43719.8|43699.8|43721|43701|43722.3|43702.3|43717.3|43697.3|3
1634121660000|2021-10-13 10:41:00|43719.8|43699.8|43717.3|43697.3|43719.8|43699.8|43717.3|43697.3|0
1634121670000|2021-10-13 10:41:10|43718.5|43698.5|43722.3|43702.3|43722.3|43702.3|43718.5|43698.5|3
1634121680000|2021-10-13 10:41:20|43717.3|43697.3|43717.3|43697.3|43717.3|43697.3|43717.3|43697.3|4
1634121690000|2021-10-13 10:41:30|||||||||3
1634121700000|2021-10-13 10:41:40|43719.8|43699.8|43719.8|43699.8|43719.8|43699.8|43719.8|43699.8|1
1634121710000|2021-10-13 10:41:50|43718.5|43698.5|43721|43701|43721|43701|43717.3|43697.3|1
1634121720000|2021-10-13 10:42:00|43712.3|43692.3|43704.8|43684.8|43712.3|43692.3|43703.5|43683.5|13
1634121740000|2021-10-13 10:42:20|43703.5|43683.5|43703.5|43683.5|43703.5|43683.5|43703.5|43683.5|2
1634121750000|2021-10-13 10:42:30|43702.2|43682.2|43706|43686|43706|43686|43701|43681|2
1634121760000|2021-10-13 10:42:40|43707.3|43687.3|43704.8|43684.8|43707.3|43687.3|43704.8|43684.8|3
1634121770000|2021-10-13 10:42:50|43703.5|43683.5|43702.3|43682.3|43703.5|43683.5|43699.8|43679.8|5
1634121780000|2021-10-13 10:43:00|43703.5|43683.5|43704.8|43684.8|43704.8|43684.8|43703.5|43683.5|0
1634121790000|2021-10-13 10:43:10|43707.3|43687.3|43707.3|43687.3|43707.3|43687.3|43707.3|43687.3|1
1634121800000|2021-10-13 10:43:20|43709.8|43689.8|43709.8|43689.8|43709.8|43689.8|43709.8|43689.8|1
1634121810000|2021-10-13 10:43:30|43707.3|43687.3|43707.3|43687.3|43707.3|43687.3|43707.3|43687.3|1
1634121820000|2021-10-13 10:43:40|43708.5|43688.5|43709.8|43689.8|43709.8|43689.8|43708.5|43688.5|1
1634121830000|2021-10-13 10:43:50|43708.5|43688.5|43712.3|43692.3|43712.3|43692.3|43708.5|43688.5|3
1634121840000|2021-10-13 10:44:00|43709.8|43689.8|43709.8|43689.8|43709.8|43689.8|43709.8|43689.8|1
1634121850000|2021-10-13 10:44:10|||||||||1
1634121860000|2021-10-13 10:44:20|43708.5|43688.5|43708.5|43688.5|43708.5|43688.5|43708.5|43688.5|3
1634121870000|2021-10-13 10:44:30|43707.3|43687.3|43687.3|43667.3|43707.3|43687.3|43687.3|43667.3|24
1634121880000|2021-10-13 10:44:40|43688.5|43668.5|43694.8|43674.8|43694.8|43674.8|43688.5|43668.5|11
1634121890000|2021-10-13 10:44:50|43696|43676|43702.3|43682.3|43702.3|43682.3|43696|43676|2
1634121900000|2021-10-13 10:45:00|43703.5|43683.5|43707.3|43687.3|43707.3|43687.3|43703.5|43683.5|2
1634121910000|2021-10-13 10:45:10|43709.8|43689.8|43711|43691|43711|43691|43709.8|43689.8|0
1634121930000|2021-10-13 10:45:30|43712.2|43692.2|43712.2|43692.2|43714.7|43694.7|43712.2|43692.2|7
1634121940000|2021-10-13 10:45:40|43709.7|43689.7|43709.7|43689.7|43709.7|43689.7|43709.7|43689.7|0
1634121960000|2021-10-13 10:46:00|43712.2|43692.2|43709.7|43689.7|43712.2|43692.2|43709.7|43689.7|0
1634121970000|2021-10-13 10:46:10|43711|43691|43709.7|43689.7|43711|43691|43709.7|43689.7|0
1634121980000|2021-10-13 10:46:20|43712.2|43692.2|43712.2|43692.2|43714.7|43694.7|43712.2|43692.2|0
1634121990000|2021-10-13 10:46:30|43713.5|43693.5|43714.7|43694.7|43714.7|43694.7|43712.2|43692.2|0
1634122000000|2021-10-13 10:46:40|43718.5|43698.5|43723.5|43703.5|43723.5|43703.5|43718.5|43698.5|3
1634122010000|2021-10-13 10:46:50|43722.2|43702.2|43729.7|43709.7|43729.7|43709.7|43722.2|43702.2|1
1634122020000|2021-10-13 10:47:00|43731|43711|43729.7|43709.7|43731|43711|43729.7|43709.7|1
1634122030000|2021-10-13 10:47:10|43732.2|43712.2|43732.2|43712.2|43732.2|43712.2|43732.2|43712.2|0
1634122040000|2021-10-13 10:47:20|43727.2|43707.2|43727.2|43707.2|43727.2|43707.2|43727.2|43707.2|4
1634122050000|2021-10-13 10:47:30|43724.7|43704.7|43724.7|43704.7|43724.7|43704.7|43724.7|43704.7|2
1634122060000|2021-10-13 10:47:40|43723.5|43703.5|43724.7|43704.7|43724.7|43704.7|43722.2|43702.2|0
1634122080000|2021-10-13 10:48:00|43722.3|43702.3|43721|43701|43722.3|43702.3|43721|43701|0
1634122090000|2021-10-13 10:48:10|43719.7|43699.7|43719.7|43699.7|43719.7|43699.7|43719.7|43699.7|2
1634122100000|2021-10-13 10:48:20|43722.2|43702.2|43722.2|43702.2|43722.2|43702.2|43722.2|43702.2|0
1634122110000|2021-10-13 10:48:30|||||||||3
1634122140000|2021-10-13 10:49:00|43723.5|43703.5|43732.2|43712.2|43732.2|43712.2|43723.5|43703.5|5
1634122150000|2021-10-13 10:49:10|43734.7|43714.7|43739.7|43719.7|43739.7|43719.7|43734.7|43714.7|2
1634122160000|2021-10-13 10:49:20|43741|43721|43742.2|43722.2|43742.2|43722.2|43741|43721|1
1634122170000|2021-10-13 10:49:30|||||||||1
1634122180000|2021-10-13 10:49:40|43744.7|43724.7|43747.2|43727.2|43747.2|43727.2|43744.7|43724.7|4
1634122190000|2021-10-13 10:49:50|43746|43726|43746|43726|43746|43726|43746|43726|0
1634122200000|2021-10-13 10:50:00|43743.5|43723.5|43742.2|43722.2|43743.5|43723.5|43742.2|43722.2|7
1634122210000|2021-10-13 10:50:10|43739.8|43719.8|43737.2|43717.2|43739.8|43719.8|43737.2|43717.2|1
1634122220000|2021-10-13 10:50:20|43736|43716|43734.7|43714.7|43736|43716|43734.7|43714.7|3
1634122230000|2021-10-13 10:50:30|43733.5|43713.5|43731|43711|43733.5|43713.5|43731|43711|0
1634122240000|2021-10-13 10:50:40|43729.7|43709.7|43726|43706|43729.7|43709.7|43726|43706|2
1634122260000|2021-10-13 10:51:00|43727.2|43707.2|43722.3|43702.3|43727.2|43707.2|43721|43701|6
1634122270000|2021-10-13 10:51:10|43721|43701|43738.5|43718.5|43738.5|43718.5|43721|43701|5
1634122280000|2021-10-13 10:51:20|43737.2|43717.2|43729.7|43709.7|43737.2|43717.2|43729.7|43709.7|4
1634122290000|2021-10-13 10:51:30|43726|43706|43726|43706|43726|43706|43726|43706|12
1634122300000|2021-10-13 10:51:40|43724.7|43704.7|43727.2|43707.2|43727.2|43707.2|43724.7|43704.7|3
1634122310000|2021-10-13 10:51:50|43742.2|43722.2|43742.2|43722.2|43742.2|43722.2|43737.2|43717.2|5
1634122320000|2021-10-13 10:52:00|43738.5|43718.5|43736|43716|43738.5|43718.5|43736|43716|10
1634122330000|2021-10-13 10:52:10|43734.7|43714.7|43733.5|43713.5|43734.7|43714.7|43733.5|43713.5|1
1634122340000|2021-10-13 10:52:20|43736|43716|43733.5|43713.5|43736|43716|43733.5|43713.5|1
1634122350000|2021-10-13 10:52:30|43736|43716|43737.2|43717.2|43737.2|43717.2|43733.5|43713.5|3
1634122360000|2021-10-13 10:52:40|43739.7|43719.7|43742.2|43722.2|43742.2|43722.2|43739.7|43719.7|2
1634122370000|2021-10-13 10:52:50|43747.2|43727.2|43752.2|43732.2|43752.2|43732.2|43747.2|43727.2|2
1634122380000|2021-10-13 10:53:00|43754.8|43734.8|43784.7|43764.7|43791|43771|43754.8|43734.8|19
1634122390000|2021-10-13 10:53:10|43789.7|43769.7|43789.7|43769.7|43789.7|43769.7|43786|43766|4
1634122400000|2021-10-13 10:53:20|43791|43771|43799.7|43779.7|43799.7|43779.7|43791|43771|7
1634122410000|2021-10-13 10:53:30|43802.2|43782.2|43806|43786|43807.3|43787.3|43802.2|43782.2|13
1634122420000|2021-10-13 10:53:40|43804.8|43784.8|43802.2|43782.2|43804.8|43784.8|43802.2|43782.2|4
1634122430000|2021-10-13 10:53:50|43801|43781|43791|43771|43801|43781|43791|43771|1
1634122440000|2021-10-13 10:54:00|43789.7|43769.7|43789.7|43769.7|43793.5|43773.5|43789.7|43769.7|3
1634122450000|2021-10-13 10:54:10|43788.5|43768.5|43787.3|43767.3|43788.5|43768.5|43787.3|43767.3|3
1634122460000|2021-10-13 10:54:20|43788.5|43768.5|43794.7|43774.7|43796|43776|43788.5|43768.5|2
1634122470000|2021-10-13 10:54:30|43796|43776|43794.7|43774.7|43797.2|43777.2|43794.7|43774.7|1
1634122480000|2021-10-13 10:54:40|43798.5|43778.5|43798.5|43778.5|43798.5|43778.5|43798.5|43778.5|1
1634122490000|2021-10-13 10:54:50|43797.3|43777.3|43797.2|43777.2|43799.7|43779.7|43796|43776|4
1634122500000|2021-10-13 10:55:00|43798.5|43778.5|43809.7|43789.7|43809.7|43789.7|43798.5|43778.5|6
1634122510000|2021-10-13 10:55:10|43811|43791|43813.5|43793.5|43817.2|43797.2|43811|43791|6
1634122520000|2021-10-13 10:55:20|43814.7|43794.7|43804.7|43784.7|43814.7|43794.7|43804.7|43784.7|13
1634122530000|2021-10-13 10:55:30|43806|43786|43808.5|43788.5|43809.7|43789.7|43806|43786|6
1634122540000|2021-10-13 10:55:40|43807.2|43787.2|43806|43786|43807.2|43787.2|43806|43786|0
1634122550000|2021-10-13 10:55:50|43804.7|43784.7|43798.5|43778.5|43804.7|43784.7|43798.5|43778.5|2
1634122560000|2021-10-13 10:56:00|43797.3|43777.3|43794.8|43774.8|43797.3|43777.3|43794.8|43774.8|6
1634122570000|2021-10-13 10:56:10|||||||||2
1634122580000|2021-10-13 10:56:20|43793.5|43773.5|43789.7|43769.7|43793.5|43773.5|43789.7|43769.7|1
1634122590000|2021-10-13 10:56:30|43791|43771|43787.2|43767.2|43791|43771|43787.2|43767.2|2
1634122600000|2021-10-13 10:56:40|||||||||2
1634122620000|2021-10-13 10:57:00|43788.5|43768.5|43788.5|43768.5|43788.5|43768.5|43788.5|43768.5|0
1634122630000|2021-10-13 10:57:10|||||||||3
1634122640000|2021-10-13 10:57:20|43789.8|43769.8|43792.2|43772.2|43792.2|43772.2|43789.7|43769.7|3
1634122650000|2021-10-13 10:57:30|43789.7|43769.7|43802.2|43782.2|43802.2|43782.2|43789.7|43769.7|11
1634122660000|2021-10-13 10:57:40|||||||||5
1634122670000|2021-10-13 10:57:50|43799.7|43779.7|43791|43771|43799.7|43779.7|43791|43771|17
1634122680000|2021-10-13 10:58:00|43789.7|43769.7|43788.5|43768.5|43789.7|43769.7|43786|43766|11
1634122700000|2021-10-13 10:58:20|||||||||1
1634122710000|2021-10-13 10:58:30|43787.2|43767.2|43796|43776|43796|43776|43787.2|43767.2|18
1634122720000|2021-10-13 10:58:40|43802.2|43782.2|43811|43791|43811|43791|43802.2|43782.2|2
1634122730000|2021-10-13 10:58:50|||||||||1
1634122740000|2021-10-13 10:59:00|43812.2|43792.2|43812.2|43792.2|43812.2|43792.2|43812.2|43792.2|1
1634122750000|2021-10-13 10:59:10|43807.2|43787.2|43806|43786|43807.2|43787.2|43804.7|43784.7|13
1634122760000|2021-10-13 10:59:20|43807.3|43787.3|43814.7|43794.7|43814.7|43794.7|43807.3|43787.3|0
1634122770000|2021-10-13 10:59:30|43812.2|43792.2|43813.5|43793.5|43814.7|43794.7|43812.2|43792.2|2
1634122780000|2021-10-13 10:59:40|43812.2|43792.2|43813.5|43793.5|43814.7|43794.7|43812.2|43792.2|4
1634122790000|2021-10-13 10:59:50|43814.7|43794.7|43829.7|43809.7|43831|43811|43812.2|43792.2|16
1634122800000|2021-10-13 11:00:00|43831|43811|43837.2|43817.2|43837.2|43817.2|43829.7|43809.7|7
1634122820000|2021-10-13 11:00:20|43842.2|43822.2|43842.3|43822.3|43849.8|43829.8|43842.2|43822.2|19
1634122830000|2021-10-13 11:00:30|43847.2|43827.2|43844.8|43824.8|43847.3|43827.3|43844.8|43824.8|19
1634122840000|2021-10-13 11:00:40|43846|43826|43846|43826|43846|43826|43846|43826|21
1634122850000|2021-10-13 11:00:50|43844.8|43824.8|43842.3|43822.3|43844.8|43824.8|43842.3|43822.3|2
1634122860000|2021-10-13 11:01:00|||||||||1
1634122870000|2021-10-13 11:01:10|43847.3|43827.3|43847.3|43827.3|43847.3|43827.3|43847.3|43827.3|3
1634122880000|2021-10-13 11:01:20|||||||||6
1634122890000|2021-10-13 11:01:30|43846|43826|43843.5|43823.5|43846|43826|43843.5|43823.5|4
1634122900000|2021-10-13 11:01:40|43846|43826|43843.5|43823.5|43846|43826|43843.5|43823.5|1
1634122910000|2021-10-13 11:01:50|43846|43826|43843.5|43823.5|43846|43826|43841|43821|12
1634122920000|2021-10-13 11:02:00|43844.8|43824.8|43852.3|43832.3|43853.5|43833.5|43844.8|43824.8|5
1634122930000|2021-10-13 11:02:10|||||||||1
1634122950000|2021-10-13 11:02:30|43847.2|43827.2|43842.3|43822.3|43847.2|43827.2|43842.3|43822.3|17
1634122960000|2021-10-13 11:02:40|43832.3|43812.3|43834.8|43814.8|43834.8|43814.8|43832.3|43812.3|11
1634122970000|2021-10-13 11:02:50|43832.3|43812.3|43832.3|43812.3|43832.3|43812.3|43832.3|43812.3|2
1634122980000|2021-10-13 11:03:00|43833.5|43813.5|43837.3|43817.3|43837.3|43817.3|43833.5|43813.5|4
1634122990000|2021-10-13 11:03:10|43839.8|43819.8|43837.3|43817.3|43842.3|43822.3|43837.3|43817.3|4
1634123000000|2021-10-13 11:03:20|||||||||3
1634123010000|2021-10-13 11:03:30|43838.5|43818.5|43862.3|43842.3|43862.3|43842.3|43838.5|43818.5|10
1634123020000|2021-10-13 11:03:40|43857.3|43837.3|43857.3|43837.3|43857.3|43837.3|43854.8|43834.8|7
1634123030000|2021-10-13 11:03:50|43858.5|43838.5|43876|43856|43876|43856|43858.5|43838.5|20
1634123040000|2021-10-13 11:04:00|43879.8|43859.8|43882.3|43862.3|43882.3|43862.3|43878.5|43858.5|2
1634123050000|2021-10-13 11:04:10|43879.8|43859.8|43879.8|43859.8|43879.8|43859.8|43879.8|43859.8|0
1634123060000|2021-10-13 11:04:20|43882.3|43862.3|43879.8|43859.8|43882.3|43862.3|43879.8|43859.8|2
1634123070000|2021-10-13 11:04:30|43877.3|43857.3|43877.3|43857.3|43877.3|43857.3|43877.3|43857.3|1
1634123080000|2021-10-13 11:04:40|43886|43866|43887.3|43867.3|43887.3|43867.3|43886|43866|10
1634123090000|2021-10-13 11:04:50|43889.8|43869.8|43889.8|43869.8|43889.8|43869.8|43889.8|43869.8|2
1634123100000|2021-10-13 11:05:00|43893.5|43873.5|43896|43876|43896|43876|43893.5|43873.5|11
1634123110000|2021-10-13 11:05:10|43901|43881|43929.8|43909.8|43929.8|43909.8|43901|43881|48
1634123120000|2021-10-13 11:05:20|43928.5|43908.5|43917.3|43897.3|43932.3|43912.3|43917.3|43897.3|22
1634123130000|2021-10-13 11:05:30|||||||||2
1634123140000|2021-10-13 11:05:40|43918.5|43898.5|43931|43911|43932.3|43912.3|43918.5|43898.5|17
1634123150000|2021-10-13 11:05:50|43929.8|43909.8|43923.5|43903.5|43929.8|43909.8|43922.3|43902.3|21
1634123160000|2021-10-13 11:06:00|43924.8|43904.8|43917.3|43897.3|43929.8|43909.8|43917.3|43897.3|15
1634123170000|2021-10-13 11:06:10|43914.8|43894.8|43912.3|43892.3|43914.8|43894.8|43912.3|43892.3|10
1634123180000|2021-10-13 11:06:20|43914.8|43894.8|43907.3|43887.3|43914.8|43894.8|43906|43886|12
1634123190000|2021-10-13 11:06:30|43904.8|43884.8|43904.8|43884.8|43904.8|43884.8|43904.8|43884.8|9
1634123200000|2021-10-13 11:06:40|43907.2|43887.2|43909.8|43889.8|43909.8|43889.8|43907.2|43887.2|1
1634123210000|2021-10-13 11:06:50|43907.3|43887.3|43907.3|43887.3|43909.8|43889.8|43907.3|43887.3|3
1634123220000|2021-10-13 11:07:00|43908.5|43888.5|43908.5|43888.5|43909.7|43889.7|43907.2|43887.2|3
1634123230000|2021-10-13 11:07:10|43907.2|43887.2|43907.2|43887.2|43907.2|43887.2|43907.2|43887.2|2
1634123240000|2021-10-13 11:07:20|43904.7|43884.7|43907.2|43887.2|43908.5|43888.5|43904.7|43884.7|7
1634123250000|2021-10-13 11:07:30|43906|43886|43908.5|43888.5|43908.5|43888.5|43903.5|43883.5|7
1634123260000|2021-10-13 11:07:40|43907.2|43887.2|43902.2|43882.2|43907.2|43887.2|43902.2|43882.2|21
1634123270000|2021-10-13 11:07:50|43903.5|43883.5|43894.7|43874.7|43903.5|43883.5|43894.7|43874.7|9
1634123280000|2021-10-13 11:08:00|43889.7|43869.7|43877.2|43857.2|43889.7|43869.7|43877.2|43857.2|8
1634123290000|2021-10-13 11:08:10|43878.5|43858.5|43874.7|43854.7|43884.7|43864.7|43869.7|43849.7|19
1634123300000|2021-10-13 11:08:20|43876|43856|43877.2|43857.2|43879.7|43859.7|43876|43856|6
1634123310000|2021-10-13 11:08:30|43878.5|43858.5|43881|43861|43881|43861|43878.5|43858.5|3
1634123320000|2021-10-13 11:08:40|43883.5|43863.5|43888.5|43868.5|43888.5|43868.5|43879.7|43859.7|5
1634123340000|2021-10-13 11:09:00|||||||||1
1634123350000|2021-10-13 11:09:10|43891|43871|43894.7|43874.7|43894.7|43874.7|43891|43871|2
1634123360000|2021-10-13 11:09:20|43897.2|43877.2|43893.5|43873.5|43897.2|43877.2|43892.2|43872.2|4
1634123370000|2021-10-13 11:09:30|43896|43876|43893.5|43873.5|43897.2|43877.2|43893.5|43873.5|1
1634123380000|2021-10-13 11:09:40|43889.7|43869.7|43904.7|43884.7|43904.7|43884.7|43888.5|43868.5|33
1634123390000|2021-10-13 11:09:50|43909.7|43889.7|43897.2|43877.2|43909.7|43889.7|43897.2|43877.2|5
1634123400000|2021-10-13 11:10:00|43896|43876|43897.2|43877.2|43897.2|43877.2|43892.2|43872.2|9
1634123410000|2021-10-13 11:10:10|43901|43881|43901|43881|43902.2|43882.2|43901|43881|7
1634123430000|2021-10-13 11:10:30|43902.2|43882.2|43899.7|43879.7|43902.2|43882.2|43899.7|43879.7|2
1634123450000|2021-10-13 11:10:50|43898.5|43878.5|43889.7|43869.7|43898.5|43878.5|43889.7|43869.7|1
1634123480000|2021-10-13 11:11:20|||||||||1
1634123490000|2021-10-13 11:11:30|43893.5|43873.5|43897.2|43877.2|43898.5|43878.5|43893.5|43873.5|13
1634123500000|2021-10-13 11:11:40|43898.5|43878.5|43896|43876|43898.5|43878.5|43896|43876|7
1634123510000|2021-10-13 11:11:50|||||||||1
1634123520000|2021-10-13 11:12:00|43897.3|43877.3|43892.2|43872.2|43898.5|43878.5|43892.2|43872.2|3
1634123530000|2021-10-13 11:12:10|43893.5|43873.5|43882.2|43862.2|43893.5|43873.5|43872.2|43852.2|7
1634123540000|2021-10-13 11:12:20|43877.2|43857.2|43866|43846|43877.2|43857.2|43866|43846|12
1634123550000|2021-10-13 11:12:30|43862.2|43842.2|43862.2|43842.2|43862.2|43842.2|43857.2|43837.2|12
1634123560000|2021-10-13 11:12:40|43867.3|43847.3|43872.2|43852.2|43872.2|43852.2|43867.3|43847.3|15
1634123570000|2021-10-13 11:12:50|43874.7|43854.7|43877.2|43857.2|43877.2|43857.2|43874.7|43854.7|5
1634123580000|2021-10-13 11:13:00|||||||||3
1634123590000|2021-10-13 11:13:10|43873.5|43853.5|43873.5|43853.5|43873.5|43853.5|43873.5|43853.5|3
1634123600000|2021-10-13 11:13:20|43877.2|43857.2|43874.7|43854.7|43877.2|43857.2|43874.7|43854.7|2
1634123610000|2021-10-13 11:13:30|43872.2|43852.2|43876|43856|43876|43856|43872.2|43852.2|2
1634123620000|2021-10-13 11:13:40|43874.7|43854.7|43877.2|43857.2|43877.2|43857.2|43874.7|43854.7|1
1634123630000|2021-10-13 11:13:50|||||||||1
1634123670000|2021-10-13 11:14:30|43878.5|43858.5|43877.2|43857.2|43878.5|43858.5|43874.7|43854.7|7
1634123680000|2021-10-13 11:14:40|43876|43856|43874.7|43854.7|43876|43856|43874.7|43854.7|0
1634123690000|2021-10-13 11:14:50|43873.5|43853.5|43873.5|43853.5|43874.7|43854.7|43873.5|43853.5|2
1634123700000|2021-10-13 11:15:00|43874.7|43854.7|43861|43841|43874.7|43854.7|43857.2|43837.2|6
1634123710000|2021-10-13 11:15:10|43868.5|43848.5|43868.5|43848.5|43868.5|43848.5|43868.5|43848.5|14
1634123720000|2021-10-13 11:15:20|43873.5|43853.5|43887.2|43867.2|43887.2|43867.2|43873.5|43853.5|25
1634123740000|2021-10-13 11:15:40|43888.5|43868.5|43887.2|43867.2|43888.5|43868.5|43887.2|43867.2|1
1634123750000|2021-10-13 11:15:50|43884.7|43864.7|43887.2|43867.2|43887.2|43867.2|43884.7|43864.7|1
1634123760000|2021-10-13 11:16:00|43886|43866|43887.2|43867.2|43887.2|43867.2|43886|43866|9
1634123770000|2021-10-13 11:16:10|43884.7|43864.7|43879.7|43859.7|43884.7|43864.7|43879.7|43859.7|19
1634123780000|2021-10-13 11:16:20|43881|43861|43881|43861|43881|43861|43881|43861|0
1634123790000|2021-10-13 11:16:30|43882.2|43862.2|43882.2|43862.2|43882.2|43862.2|43882.2|43862.2|1
1634123810000|2021-10-13 11:16:50|43878.5|43858.5|43874.7|43854.7|43878.5|43858.5|43874.7|43854.7|12
1634123820000|2021-10-13 11:17:00|43873.5|43853.5|43857.2|43837.2|43873.5|43853.5|43856|43836|13
1634123830000|2021-10-13 11:17:10|43853.5|43833.5|43861|43841|43861|43841|43853.5|43833.5|22
1634123840000|2021-10-13 11:17:20|43863.5|43843.5|43862.2|43842.2|43869.7|43849.7|43862.2|43842.2|6
1634123850000|2021-10-13 11:17:30|43861|43841|43849.7|43829.7|43862.2|43842.2|43847.2|43827.2|9
1634123860000|2021-10-13 11:17:40|43848.5|43828.5|43851|43831|43851|43831|43847.2|43827.2|7
1634123870000|2021-10-13 11:17:50|43853.5|43833.5|43857.2|43837.2|43857.2|43837.2|43853.5|43833.5|7
1634123880000|2021-10-13 11:18:00|43858.5|43838.5|43862.2|43842.2|43862.2|43842.2|43858.5|43838.5|0
1634123890000|2021-10-13 11:18:10|43859.7|43839.7|43857.2|43837.2|43859.7|43839.7|43857.2|43837.2|16
1634123900000|2021-10-13 11:18:20|43861|43841|43857.2|43837.2|43862.2|43842.2|43857.2|43837.2|9
1634123910000|2021-10-13 11:18:30|43859.7|43839.7|43857.2|43837.2|43859.7|43839.7|43856|43836|6
1634123920000|2021-10-13 11:18:40|43858.5|43838.5|43857.2|43837.2|43862.2|43842.2|43857.2|43837.2|1
1634123930000|2021-10-13 11:18:50|43858.5|43838.5|43859.7|43839.7|43859.7|43839.7|43858.5|43838.5|0
1634123940000|2021-10-13 11:19:00|43862.2|43842.2|43862.2|43842.2|43862.2|43842.2|43862.2|43842.2|4
1634123950000|2021-10-13 11:19:10|43863.5|43843.5|43872.2|43852.2|43872.2|43852.2|43863.5|43843.5|2
1634123960000|2021-10-13 11:19:20|||||||||4
1634123980000|2021-10-13 11:19:40|43869.7|43849.7|43872.2|43852.2|43872.2|43852.2|43869.7|43849.7|1
1634123990000|2021-10-13 11:19:50|43874.7|43854.7|43872.2|43852.2|43874.7|43854.7|43869.7|43849.7|6
1634124000000|2021-10-13 11:20:00|43869.7|43849.7|43871|43851|43871|43851|43869.7|43849.7|1
1634124010000|2021-10-13 11:20:10|43869.7|43849.7|43872.2|43852.2|43872.2|43852.2|43869.7|43849.7|8
1634124020000|2021-10-13 11:20:20|43871|43851|43869.7|43849.7|43872.2|43852.2|43869.7|43849.7|1
1634124030000|2021-10-13 11:20:30|43871|43851|43871|43851|43871|43851|43871|43851|0
1634124040000|2021-10-13 11:20:40|43868.5|43848.5|43868.5|43848.5|43868.5|43848.5|43868.5|43848.5|0
1634124050000|2021-10-13 11:20:50|43869.7|43849.7|43867.2|43847.2|43869.7|43849.7|43867.2|43847.2|2
1634124060000|2021-10-13 11:21:00|43866|43846|43866|43846|43866|43846|43866|43846|1
1634124070000|2021-10-13 11:21:10|43863.5|43843.5|43860.9|43840.9|43863.5|43843.5|43860.9|43840.9|2
1634124080000|2021-10-13 11:21:20|43862.2|43842.2|43854.6|43834.6|43862.2|43842.2|43854.6|43834.6|7
1634124090000|2021-10-13 11:21:30|43853.4|43833.4|43859.7|43839.7|43859.7|43839.7|43853.4|43833.4|11
1634124100000|2021-10-13 11:21:40|43857.2|43837.2|43849.7|43829.7|43857.2|43837.2|43849.7|43829.7|10
1634124110000|2021-10-13 11:21:50|43848.4|43828.4|43846|43826|43848.4|43828.4|43843.5|43823.5|4
1634124120000|2021-10-13 11:22:00|43847.2|43827.2|43857.2|43837.2|43857.2|43837.2|43847.2|43827.2|6
1634124130000|2021-10-13 11:22:10|43858.5|43838.5|43861|43841|43861|43841|43858.5|43838.5|1
1634124140000|2021-10-13 11:22:20|43862.2|43842.2|43867.2|43847.2|43867.2|43847.2|43862.2|43842.2|2
1634124150000|2021-10-13 11:22:30|43868.5|43848.5|43864.7|43844.7|43868.5|43848.5|43863.4|43843.4|5
1634124160000|2021-10-13 11:22:40|43863.5|43843.5|43862.2|43842.2|43863.5|43843.5|43862.2|43842.2|3
1634124170000|2021-10-13 11:22:50|||||||||1
1634124180000|2021-10-13 11:23:00|43861|43841|43857.2|43837.2|43862.2|43842.2|43857.2|43837.2|6
1634124200000|2021-10-13 11:23:20|43854.7|43834.7|43850.9|43830.9|43854.7|43834.7|43850.9|43830.9|3
1634124210000|2021-10-13 11:23:30|43849.7|43829.7|43849.7|43829.7|43849.7|43829.7|43847.2|43827.2|10
1634124220000|2021-10-13 11:23:40|43848.5|43828.5|43852.2|43832.2|43852.2|43832.2|43848.5|43828.5|2
1634124230000|2021-10-13 11:23:50|43849.7|43829.7|43848.4|43828.4|43849.7|43829.7|43848.4|43828.4|1
1634124240000|2021-10-13 11:24:00|43847.2|43827.2|43829.7|43809.7|43847.2|43827.2|43827.2|43807.2|11
1634124250000|2021-10-13 11:24:10|43827.2|43807.2|43819.7|43799.7|43827.2|43807.2|43819.7|43799.7|18
1634124260000|2021-10-13 11:24:20|43814.7|43794.7|43814.7|43794.7|43814.7|43794.7|43814.7|43794.7|11
1634124270000|2021-10-13 11:24:30|43812.2|43792.2|43816|43796|43816|43796|43812.2|43792.2|6
1634124280000|2021-10-13 11:24:40|43817.2|43797.2|43821|43801|43821|43801|43817.2|43797.2|1
1634124290000|2021-10-13 11:24:50|43822.2|43802.2|43824.7|43804.7|43824.7|43804.7|43822.2|43802.2|4
1634124300000|2021-10-13 11:25:00|43827.2|43807.2|43829.7|43809.7|43829.7|43809.7|43827.2|43807.2|0
1634124310000|2021-10-13 11:25:10|43828.4|43808.4|43829.7|43809.7|43829.7|43809.7|43827.2|43807.2|0
1634124320000|2021-10-13 11:25:20|43828.5|43808.5|43836|43816|43836|43816|43828.5|43808.5|12
1634124330000|2021-10-13 11:25:30|43837.2|43817.2|43838.5|43818.5|43838.5|43818.5|43837.2|43817.2|1
1634124340000|2021-10-13 11:25:40|43842.2|43822.2|43842.2|43822.2|43842.2|43822.2|43842.2|43822.2|3
1634124350000|2021-10-13 11:25:50|43843.4|43823.4|43844.7|43824.7|43844.7|43824.7|43843.4|43823.4|4
1634124360000|2021-10-13 11:26:00|43842.2|43822.2|43833.4|43813.4|43842.2|43822.2|43832.2|43812.2|9
1634124370000|2021-10-13 11:26:10|43835.9|43815.9|43834.7|43814.7|43839.7|43819.7|43834.7|43814.7|12
1634124380000|2021-10-13 11:26:20|43833.5|43813.5|43834.7|43814.7|43834.7|43814.7|43833.5|43813.5|10
1634124390000|2021-10-13 11:26:30|43833.4|43813.4|43837.2|43817.2|43837.2|43817.2|43833.4|43813.4|4
1634124400000|2021-10-13 11:26:40|43842.3|43822.3|43846|43826|43846|43826|43842.3|43822.3|2
1634124410000|2021-10-13 11:26:50|43849.7|43829.7|43857.2|43837.2|43857.2|43837.2|43849.7|43829.7|7
1634124420000|2021-10-13 11:27:00|43852.2|43832.2|43857.2|43837.2|43857.2|43837.2|43852.2|43832.2|1
1634124430000|2021-10-13 11:27:10|43852.2|43832.2|43852.2|43832.2|43852.2|43832.2|43852.2|43832.2|2
1634124440000|2021-10-13 11:27:20|43857.2|43837.2|43857.2|43837.2|43857.2|43837.2|43857.2|43837.2|2
1634124450000|2021-10-13 11:27:30|43854.7|43834.7|43847.2|43827.2|43857.2|43837.2|43847.2|43827.2|7
1634124460000|2021-10-13 11:27:40|43848.5|43828.5|43849.7|43829.7|43849.7|43829.7|43848.5|43828.5|1
1634124470000|2021-10-13 11:27:50|43848.4|43828.4|43845.9|43825.9|43848.4|43828.4|43845.9|43825.9|1
1634124480000|2021-10-13 11:28:00|43847.2|43827.2|43847.2|43827.2|43847.2|43827.2|43847.2|43827.2|0
1634124490000|2021-10-13 11:28:10|43849.7|43829.7|43852.2|43832.2|43852.2|43832.2|43849.7|43829.7|3
1634124510000|2021-10-13 11:28:30|43849.7|43829.7|43848.4|43828.4|43850.9|43830.9|43848.4|43828.4|5
1634124520000|2021-10-13 11:28:40|43847.2|43827.2|43852.2|43832.2|43852.2|43832.2|43847.2|43827.2|3
1634124530000|2021-10-13 11:28:50|43854.7|43834.7|43857.2|43837.2|43857.2|43837.2|43854.7|43834.7|3
1634124540000|2021-10-13 11:29:00|43854.7|43834.7|43853.4|43833.4|43857.2|43837.2|43853.4|43833.4|3
1634124550000|2021-10-13 11:29:10|43854.7|43834.7|43852.2|43832.2|43854.7|43834.7|43852.2|43832.2|0
1634124560000|2021-10-13 11:29:20|43853.5|43833.5|43857.2|43837.2|43857.2|43837.2|43853.5|43833.5|2
1634124570000|2021-10-13 11:29:30|43856|43836|43852.2|43832.2|43856|43836|43852.2|43832.2|4
1634124580000|2021-10-13 11:29:40|43849.7|43829.7|43847.2|43827.2|43849.7|43829.7|43847.2|43827.2|2
1634124590000|2021-10-13 11:29:50|43849.7|43829.7|43852.2|43832.2|43852.2|43832.2|43848.5|43828.5|1
1634124600000|2021-10-13 11:30:00|43857.2|43837.2|43858.5|43838.5|43869.7|43849.7|43854.7|43834.7|24
1634124610000|2021-10-13 11:30:10|43859.7|43839.7|43859.7|43839.7|43864.7|43844.7|43859.7|43839.7|5
1634124620000|2021-10-13 11:30:20|43861|43841|43853.5|43833.5|43862.2|43842.2|43853.5|43833.5|8
1634124630000|2021-10-13 11:30:30|43852.2|43832.2|43844.7|43824.7|43852.2|43832.2|43844.7|43824.7|4
1634124640000|2021-10-13 11:30:40|43843.5|43823.5|43847.2|43827.2|43847.2|43827.2|43843.5|43823.5|2
1634124650000|2021-10-13 11:30:50|43848.5|43828.5|43853.5|43833.5|43853.5|43833.5|43848.5|43828.5|12
1634124660000|2021-10-13 11:31:00|43852.2|43832.2|43864.7|43844.7|43864.7|43844.7|43852.2|43832.2|5
1634124670000|2021-10-13 11:31:10|43867.2|43847.2|43867.2|43847.2|43867.2|43847.2|43864.7|43844.7|7
1634124680000|2021-10-13 11:31:20|43862.2|43842.2|43862.2|43842.2|43862.2|43842.2|43862.2|43842.2|1
1634124690000|2021-10-13 11:31:30|43859.7|43839.7|43860.9|43840.9|43860.9|43840.9|43858.5|43838.5|6
1634124700000|2021-10-13 11:31:40|43863.4|43843.4|43859.7|43839.7|43864.7|43844.7|43859.7|43839.7|15
1634124710000|2021-10-13 11:31:50|43854.7|43834.7|43847.2|43827.2|43855.9|43835.9|43847.2|43827.2|10
1634124720000|2021-10-13 11:32:00|43845.9|43825.9|43841|43821|43845.9|43825.9|43841|43821|6
1634124730000|2021-10-13 11:32:10|43842.2|43822.2|43837.2|43817.2|43842.2|43822.2|43834.7|43814.7|48
1634124740000|2021-10-13 11:32:20|43839.7|43819.7|43843.5|43823.5|43843.5|43823.5|43839.7|43819.7|5
1634124750000|2021-10-13 11:32:30|43844.7|43824.7|43843.5|43823.5|43844.7|43824.7|43843.5|43823.5|28
1634124760000|2021-10-13 11:32:40|43842.2|43822.2|43843.5|43823.5|43847.2|43827.2|43842.2|43822.2|8
1634124770000|2021-10-13 11:32:50|||||||||9
1634124780000|2021-10-13 11:33:00|43842.2|43822.2|43847.2|43827.2|43847.2|43827.2|43841|43821|26
1634124790000|2021-10-13 11:33:10|43848.5|43828.5|43858.5|43838.5|43858.5|43838.5|43848.5|43828.5|7
1634124800000|2021-10-13 11:33:20|43859.7|43839.7|43859.7|43839.7|43862.2|43842.2|43859.7|43839.7|3
1634124810000|2021-10-13 11:33:30|43862.2|43842.2|43893.5|43873.5|43893.5|43873.5|43862.2|43842.2|32
1634124820000|2021-10-13 11:33:40|43894.7|43874.7|43887.2|43867.2|43901|43881|43882.2|43862.2|16
1634124830000|2021-10-13 11:33:50|43889.7|43869.7|43889.7|43869.7|43889.7|43869.7|43889.7|43869.7|1
1634124840000|2021-10-13 11:34:00|43892.2|43872.2|43889.7|43869.7|43892.2|43872.2|43883.5|43863.5|16
1634124850000|2021-10-13 11:34:10|43888.5|43868.5|43857.2|43837.2|43888.5|43868.5|43857.2|43837.2|17
1634124860000|2021-10-13 11:34:20|43856|43836|43849.7|43829.7|43857.2|43837.2|43849.7|43829.7|18
1634124870000|2021-10-13 11:34:30|43852.3|43832.3|43854.7|43834.7|43854.7|43834.7|43851|43831|24
1634124880000|2021-10-13 11:34:40|43852.2|43832.2|43851|43831|43854.7|43834.7|43851|43831|22
1634124890000|2021-10-13 11:34:50|43852.2|43832.2|43839.7|43819.7|43852.2|43832.2|43839.7|43819.7|34
1634124900000|2021-10-13 11:35:00|43842.2|43822.2|43847.2|43827.2|43857.2|43837.2|43837.2|43817.2|30
1634124910000|2021-10-13 11:35:10|43849.7|43829.7|43827.2|43807.2|43849.7|43829.7|43826|43806|22
1634124920000|2021-10-13 11:35:20|43824.7|43804.7|43837.2|43817.2|43837.2|43817.2|43824.7|43804.7|16
1634124930000|2021-10-13 11:35:30|43839.8|43819.8|43837.2|43817.2|43852.2|43832.2|43836|43816|16
1634124940000|2021-10-13 11:35:40|43839.7|43819.7|43846|43826|43846|43826|43839.7|43819.7|11
1634124950000|2021-10-13 11:35:50|43847.2|43827.2|43847.2|43827.2|43859.7|43839.7|43837.2|43817.2|11
1634124960000|2021-10-13 11:36:00|43852.2|43832.2|43849.7|43829.7|43856|43836|43844.7|43824.7|24
1634124970000|2021-10-13 11:36:10|43847.2|43827.2|43842.2|43822.2|43849.7|43829.7|43842.2|43822.2|12
1634124980000|2021-10-13 11:36:20|43839.7|43819.7|43831|43811|43839.7|43819.7|43831|43811|4
1634124990000|2021-10-13 11:36:30|43832.2|43812.2|43819.7|43799.7|43832.2|43812.2|43819.7|43799.7|17
1634125000000|2021-10-13 11:36:40|||||||||1
1634125010000|2021-10-13 11:36:50|43818.5|43798.5|43812.2|43792.2|43818.5|43798.5|43812.2|43792.2|4
1634125020000|2021-10-13 11:37:00|43814.7|43794.7|43818.5|43798.5|43821|43801|43814.7|43794.7|10
1634125030000|2021-10-13 11:37:10|43819.7|43799.7|43818.5|43798.5|43819.7|43799.7|43818.5|43798.5|2
1634125040000|2021-10-13 11:37:20|43819.7|43799.7|43819.7|43799.7|43819.7|43799.7|43814.7|43794.7|6
1634125050000|2021-10-13 11:37:30|||||||||2
1634125060000|2021-10-13 11:37:40|43824.7|43804.7|43824.7|43804.7|43824.7|43804.7|43824.7|43804.7|11
1634125070000|2021-10-13 11:37:50|43826|43806|43826|43806|43826|43806|43826|43806|5
1634125080000|2021-10-13 11:38:00|43824.7|43804.7|43828.5|43808.5|43828.5|43808.5|43824.7|43804.7|1
1634125090000|2021-10-13 11:38:10|43829.7|43809.7|43824.7|43804.7|43829.7|43809.7|43824.7|43804.7|2
1634125100000|2021-10-13 11:38:20|||||||||1
1634125110000|2021-10-13 11:38:30|43826|43806|43822.2|43802.2|43827.2|43807.2|43822.2|43802.2|2
1634125120000|2021-10-13 11:38:40|43821|43801|43821|43801|43821|43801|43821|43801|2
1634125130000|2021-10-13 11:38:50|43819.7|43799.7|43819.7|43799.7|43819.7|43799.7|43819.7|43799.7|0
1634125140000|2021-10-13 11:39:00|43817.2|43797.2|43817.2|43797.2|43817.2|43797.2|43817.2|43797.2|1
1634125150000|2021-10-13 11:39:10|43819.7|43799.7|43819.7|43799.7|43819.7|43799.7|43819.7|43799.7|1
1634125160000|2021-10-13 11:39:20|43817.2|43797.2|43819.7|43799.7|43819.7|43799.7|43817.2|43797.2|0
1634125170000|2021-10-13 11:39:30|43823.5|43803.5|43817.2|43797.2|43823.5|43803.5|43817.2|43797.2|11
1634125180000|2021-10-13 11:39:40|43816|43796|43819.7|43799.7|43819.7|43799.7|43816|43796|3
1634125190000|2021-10-13 11:39:50|43821|43801|43824.7|43804.7|43824.7|43804.7|43819.7|43799.7|2
1634125200000|2021-10-13 11:40:00|43823.5|43803.5|43822.2|43802.2|43823.5|43803.5|43822.2|43802.2|1
1634125220000|2021-10-13 11:40:20|||||||||1
1634125230000|2021-10-13 11:40:30|43824.7|43804.7|43817.2|43797.2|43824.7|43804.7|43817.2|43797.2|5
1634125240000|2021-10-13 11:40:40|43818.5|43798.5|43814.7|43794.7|43819.7|43799.7|43814.7|43794.7|3
1634125250000|2021-10-13 11:40:50|||||||||1
1634125260000|2021-10-13 11:41:00|43816|43796|43797.2|43777.2|43817.2|43797.2|43797.2|43777.2|10
1634125270000|2021-10-13 11:41:10|43806|43786|43816|43796|43816|43796|43806|43786|10
1634125280000|2021-10-13 11:41:20|43817.2|43797.2|43806|43786|43819.7|43799.7|43806|43786|4
1634125290000|2021-10-13 11:41:30|43811|43791|43814.7|43794.7|43814.7|43794.7|43811|43791|7
1634125300000|2021-10-13 11:41:40|43818.5|43798.5|43814.7|43794.7|43818.5|43798.5|43814.7|43794.7|0
1634125310000|2021-10-13 11:41:50|||||||||2
1634125320000|2021-10-13 11:42:00|||||||||3
1634125330000|2021-10-13 11:42:10|43812.2|43792.2|43814.7|43794.7|43817.2|43797.2|43811|43791|7
1634125340000|2021-10-13 11:42:20|43813.4|43793.4|43809.7|43789.7|43813.4|43793.4|43809.7|43789.7|5
1634125350000|2021-10-13 11:42:30|43804.7|43784.7|43812.2|43792.2|43812.2|43792.2|43804.7|43784.7|2
1634125360000|2021-10-13 11:42:40|43814.7|43794.7|43804.7|43784.7|43814.7|43794.7|43804.7|43784.7|8
1634125370000|2021-10-13 11:42:50|43807.3|43787.3|43811|43791|43811|43791|43807.3|43787.3|1
1634125380000|2021-10-13 11:43:00|43812.2|43792.2|43817.2|43797.2|43819.7|43799.7|43812.2|43792.2|3
1634125390000|2021-10-13 11:43:10|43818.5|43798.5|43818.5|43798.5|43819.7|43799.7|43818.5|43798.5|3
1634125400000|2021-10-13 11:43:20|43817.2|43797.2|43814.7|43794.7|43819.7|43799.7|43814.7|43794.7|4
1634125410000|2021-10-13 11:43:30|43811|43791|43801|43781|43811|43791|43801|43781|14
1634125420000|2021-10-13 11:43:40|43803.5|43783.5|43804.7|43784.7|43806|43786|43803.5|43783.5|5
1634125430000|2021-10-13 11:43:50|43806|43786|43814.7|43794.7|43814.7|43794.7|43806|43786|5
1634125440000|2021-10-13 11:44:00|43816|43796|43822.2|43802.2|43822.2|43802.2|43816|43796|4
1634125450000|2021-10-13 11:44:10|43826|43806|43827.2|43807.2|43827.2|43807.2|43826|43806|4
1634125460000|2021-10-13 11:44:20|43828.5|43808.5|43847.2|43827.2|43847.2|43827.2|43828.5|43808.5|8
1634125470000|2021-10-13 11:44:30|43848.5|43828.5|43853.5|43833.5|43853.5|43833.5|43847.2|43827.2|10
1634125480000|2021-10-13 11:44:40|43854.7|43834.7|43854.7|43834.7|43854.7|43834.7|43854.7|43834.7|2
1634125490000|2021-10-13 11:44:50|43852.2|43832.2|43859.7|43839.7|43859.7|43839.7|43852.2|43832.2|13
1634125500000|2021-10-13 11:45:00|43857.2|43837.2|43857.2|43837.2|43857.2|43837.2|43857.2|43837.2|4
1634125510000|2021-10-13 11:45:10|43854.7|43834.7|43854.7|43834.7|43857.2|43837.2|43854.7|43834.7|11
1634125520000|2021-10-13 11:45:20|43843.5|43823.5|43841|43821|43843.5|43823.5|43839.7|43819.7|11
1634125530000|2021-10-13 11:45:30|43839.7|43819.7|43834.7|43814.7|43839.7|43819.7|43834.7|43814.7|10
1634125550000|2021-10-13 11:45:50|43825.9|43805.9|43817.2|43797.2|43825.9|43805.9|43817.2|43797.2|6
1634125560000|2021-10-13 11:46:00|43818.5|43798.5|43819.7|43799.7|43819.7|43799.7|43818.5|43798.5|6
1634125580000|2021-10-13 11:46:20|43822.2|43802.2|43823.5|43803.5|43823.5|43803.5|43822.2|43802.2|0
1634125590000|2021-10-13 11:46:30|43822.2|43802.2|43822.2|43802.2|43822.2|43802.2|43822.2|43802.2|4
1634125600000|2021-10-13 11:46:40|43823.5|43803.5|43821|43801|43823.5|43803.5|43821|43801|0
1634125610000|2021-10-13 11:46:50|43824.7|43804.7|43854.7|43834.7|43854.7|43834.7|43824.7|43804.7|10
1634125620000|2021-10-13 11:47:00|43857.2|43837.2|43866|43846|43866|43846|43857.2|43837.2|15
1634125630000|2021-10-13 11:47:10|43864.7|43844.7|43864.7|43844.7|43864.7|43844.7|43864.7|43844.7|2
1634125640000|2021-10-13 11:47:20|43863.5|43843.5|43857.2|43837.2|43863.5|43843.5|43857.2|43837.2|3
1634125650000|2021-10-13 11:47:30|43856|43836|43862.2|43842.2|43862.2|43842.2|43854.7|43834.7|5
1634125660000|2021-10-13 11:47:40|43864.7|43844.7|43864.7|43844.7|43864.7|43844.7|43864.7|43844.7|4
1634125670000|2021-10-13 11:47:50|43866|43846|43866|43846|43866|43846|43866|43846|2
1634125680000|2021-10-13 11:48:00|||||||||1
1634125690000|2021-10-13 11:48:10|43864.7|43844.7|43863.5|43843.5|43864.7|43844.7|43863.5|43843.5|2
1634125700000|2021-10-13 11:48:20|43864.7|43844.7|43859.7|43839.7|43864.7|43844.7|43859.7|43839.7|3
1634125710000|2021-10-13 11:48:30|43861|43841|43862.2|43842.2|43862.2|43842.2|43861|43841|2
1634125720000|2021-10-13 11:48:40|43863.5|43843.5|43863.5|43843.5|43863.5|43843.5|43863.5|43843.5|4
1634125730000|2021-10-13 11:48:50|43859.7|43839.7|43859.7|43839.7|43861|43841|43859.7|43839.7|2
1634125740000|2021-10-13 11:49:00|43862.2|43842.2|43862.2|43842.2|43862.2|43842.2|43862.2|43842.2|5
1634125750000|2021-10-13 11:49:10|43856|43836|43854.7|43834.7|43856|43836|43854.7|43834.7|3
1634125760000|2021-10-13 11:49:20|43849.7|43829.7|43849.7|43829.7|43849.7|43829.7|43849.7|43829.7|5
1634125770000|2021-10-13 11:49:30|43847.2|43827.2|43847.2|43827.2|43847.2|43827.2|43847.2|43827.2|2
1634125790000|2021-10-13 11:49:50|43846|43826|43844.7|43824.7|43846|43826|43844.7|43824.7|7
1634125800000|2021-10-13 11:50:00|43846|43826|43846|43826|43847.2|43827.2|43846|43826|1
1634125810000|2021-10-13 11:50:10|43842.2|43822.2|43844.7|43824.7|43844.7|43824.7|43842.2|43822.2|0
1634125820000|2021-10-13 11:50:20|43846|43826|43849.7|43829.7|43849.7|43829.7|43846|43826|1
1634125830000|2021-10-13 11:50:30|43852.2|43832.2|43846|43826|43852.2|43832.2|43846|43826|4
1634125840000|2021-10-13 11:50:40|43843.5|43823.5|43844.7|43824.7|43844.7|43824.7|43843.5|43823.5|2
1634125850000|2021-10-13 11:50:50|43843.5|43823.5|43843.5|43823.5|43843.5|43823.5|43842.2|43822.2|5
1634125870000|2021-10-13 11:51:10|43841|43821|43841|43821|43841|43821|43841|43821|0
1634125880000|2021-10-13 11:51:20|43842.2|43822.2|43842.2|43822.2|43842.2|43822.2|43842.2|43822.2|1
1634125890000|2021-10-13 11:51:30|43841|43821|43841|43821|43841|43821|43841|43821|0
1634125910000|2021-10-13 11:51:50|43843.5|43823.5|43843.5|43823.5|43843.5|43823.5|43843.5|43823.5|1
1634125920000|2021-10-13 11:52:00|43842.2|43822.2|43841|43821|43842.2|43822.2|43841|43821|0
1634125960000|2021-10-13 11:52:40|43842.2|43822.2|43842.2|43822.2|43842.2|43822.2|43842.2|43822.2|6
1634125970000|2021-10-13 11:52:50|43843.5|43823.5|43862.2|43842.2|43862.2|43842.2|43843.5|43823.5|4
1634125980000|2021-10-13 11:53:00|43864.7|43844.7|43887.2|43867.2|43887.2|43867.2|43864.7|43844.7|8
1634125990000|2021-10-13 11:53:10|43892.2|43872.2|43892.2|43872.2|43892.2|43872.2|43892.2|43872.2|7
1634126000000|2021-10-13 11:53:20|43891|43871|43879.7|43859.7|43891|43871|43879.7|43859.7|8
1634126010000|2021-10-13 11:53:30|43881|43861|43884.7|43864.7|43884.7|43864.7|43881|43861|2
1634126020000|2021-10-13 11:53:40|43882.2|43862.2|43882.2|43862.2|43884.7|43864.7|43882.2|43862.2|3
1634126030000|2021-10-13 11:53:50|||||||||19
1634126040000|2021-10-13 11:54:00|43884.7|43864.7|43879.7|43859.7|43884.7|43864.7|43879.7|43859.7|16
1634126050000|2021-10-13 11:54:10|||||||||1
1634126060000|2021-10-13 11:54:20|43882.2|43862.2|43884.7|43864.7|43884.7|43864.7|43882.2|43862.2|9
1634126070000|2021-10-13 11:54:30|43888.5|43868.5|43889.7|43869.7|43889.7|43869.7|43888.5|43868.5|2
1634126080000|2021-10-13 11:54:40|43892.2|43872.2|43889.7|43869.7|43894.7|43874.7|43889.7|43869.7|4
1634126090000|2021-10-13 11:54:50|43892.2|43872.2|43892.2|43872.2|43892.2|43872.2|43889.7|43869.7|1
1634126100000|2021-10-13 11:55:00|43887.2|43867.2|43887.2|43867.2|43889.7|43869.7|43887.2|43867.2|2
1634126110000|2021-10-13 11:55:10|43879.7|43859.7|43879.7|43859.7|43879.7|43859.7|43879.7|43859.7|5
1634126120000|2021-10-13 11:55:20|43878.5|43858.5|43867.2|43847.2|43879.7|43859.7|43867.2|43847.2|21
1634126130000|2021-10-13 11:55:30|43864.7|43844.7|43867.2|43847.2|43867.2|43847.2|43864.7|43844.7|16
1634126140000|2021-10-13 11:55:40|43866|43846|43862.2|43842.2|43866|43846|43862.2|43842.2|3
1634126150000|2021-10-13 11:55:50|43863.5|43843.5|43864.7|43844.7|43867.2|43847.2|43862.2|43842.2|2
1634126170000|2021-10-13 11:56:10|43866|43846|43867.2|43847.2|43867.2|43847.2|43866|43846|3
1634126180000|2021-10-13 11:56:20|43868.5|43848.5|43864.7|43844.7|43869.7|43849.7|43864.7|43844.7|10
1634126190000|2021-10-13 11:56:30|43867.2|43847.2|43864.7|43844.7|43867.2|43847.2|43860.9|43840.9|4
1634126200000|2021-10-13 11:56:40|43867.2|43847.2|43869.7|43849.7|43869.7|43849.7|43867.2|43847.2|1
1634126210000|2021-10-13 11:56:50|43870.9|43850.9|43867.2|43847.2|43870.9|43850.9|43864.7|43844.7|13
1634126220000|2021-10-13 11:57:00|||||||||1
1634126230000|2021-10-13 11:57:10|43863.4|43843.4|43853.4|43833.4|43863.4|43843.4|43853.4|43833.4|4
1634126240000|2021-10-13 11:57:20|43850.9|43830.9|43853.4|43833.4|43853.4|43833.4|43850.9|43830.9|6
1634126250000|2021-10-13 11:57:30|43852.2|43832.2|43834.7|43814.7|43852.2|43832.2|43834.7|43814.7|27
1634126260000|2021-10-13 11:57:40|43843.5|43823.5|43842.2|43822.2|43848.5|43828.5|43842.2|43822.2|8
1634126270000|2021-10-13 11:57:50|43847.2|43827.2|43847.2|43827.2|43847.2|43827.2|43844.7|43824.7|96
1634126280000|2021-10-13 11:58:00|43848.4|43828.4|43854.7|43834.7|43854.7|43834.7|43848.4|43828.4|7
1634126290000|2021-10-13 11:58:10|43856|43836|43852.2|43832.2|43856|43836|43852.2|43832.2|25
1634126300000|2021-10-13 11:58:20|43849.7|43829.7|43848.5|43828.5|43849.7|43829.7|43848.5|43828.5|11
1634126310000|2021-10-13 11:58:30|43849.7|43829.7|43849.7|43829.7|43849.7|43829.7|43849.7|43829.7|3
1634126320000|2021-10-13 11:58:40|43848.5|43828.5|43848.5|43828.5|43848.5|43828.5|43848.5|43828.5|3
1634126330000|2021-10-13 11:58:50|43846|43826|43843.5|43823.5|43846|43826|43843.5|43823.5|7
1634126340000|2021-10-13 11:59:00|43844.7|43824.7|43853.5|43833.5|43853.5|43833.5|43844.7|43824.7|15
1634126350000|2021-10-13 11:59:10|43852.2|43832.2|43853.5|43833.5|43856|43836|43852.2|43832.2|13
1634126360000|2021-10-13 11:59:20|43852.2|43832.2|43848.4|43828.4|43853.5|43833.5|43848.4|43828.4|3
1634126370000|2021-10-13 11:59:30|43850.9|43830.9|43853.5|43833.5|43853.5|43833.5|43849.7|43829.7|4
1634126380000|2021-10-13 11:59:40|43854.7|43834.7|43854.7|43834.7|43854.7|43834.7|43852.2|43832.2|1
1634126390000|2021-10-13 11:59:50|43859.7|43839.7|43864.7|43844.7|43864.7|43844.7|43859.7|43839.7|6
1634126400000|2021-10-13 12:00:00|43869.7|43849.7|43901|43881|43902.2|43882.2|43869.7|43849.7|35
1634126410000|2021-10-13 12:00:10|43902.2|43882.2|43889.7|43869.7|43903.5|43883.5|43889.7|43869.7|20
1634126420000|2021-10-13 12:00:20|43887.2|43867.2|43883.5|43863.5|43887.2|43867.2|43877.2|43857.2|25
1634126430000|2021-10-13 12:00:30|43884.7|43864.7|43894.7|43874.7|43897.2|43877.2|43884.7|43864.7|22
1634126440000|2021-10-13 12:00:40|43892.2|43872.2|43894.7|43874.7|43894.7|43874.7|43892.2|43872.2|21
1634126450000|2021-10-13 12:00:50|43893.5|43873.5|43894.7|43874.7|43894.7|43874.7|43889.7|43869.7|33
1634126460000|2021-10-13 12:01:00|43889.7|43869.7|43932.2|43912.2|43947.2|43927.2|43889.7|43869.7|76
1634126470000|2021-10-13 12:01:10|43927.2|43907.2|43918.5|43898.5|43927.2|43907.2|43914.7|43894.7|35
1634126480000|2021-10-13 12:01:20|43917.2|43897.2|43938.5|43918.5|43938.5|43918.5|43917.2|43897.2|34
1634126490000|2021-10-13 12:01:30|43939.7|43919.7|43936|43916|43943.5|43923.5|43936|43916|14
1634126500000|2021-10-13 12:01:40|43939.7|43919.7|43926|43906|43939.7|43919.7|43926|43906|16
1634126510000|2021-10-13 12:01:50|43924.7|43904.7|43933.5|43913.5|43933.5|43913.5|43922.2|43902.2|7
1634126520000|2021-10-13 12:02:00|43936|43916|43947.2|43927.2|43948.5|43928.5|43936|43916|40
1634126530000|2021-10-13 12:02:10|43944.7|43924.7|43924.7|43904.7|43946|43926|43922.2|43902.2|27
1634126540000|2021-10-13 12:02:20|43926|43906|43932.2|43912.2|43932.2|43912.2|43924.7|43904.7|18
1634126550000|2021-10-13 12:02:30|43931|43911|43932.2|43912.2|43932.2|43912.2|43927.2|43907.2|16
1634126560000|2021-10-13 12:02:40|43931|43911|43926|43906|43931|43911|43926|43906|8
1634126570000|2021-10-13 12:02:50|43924.7|43904.7|43924.7|43904.7|43924.7|43904.7|43924.7|43904.7|13
1634126580000|2021-10-13 12:03:00|43926|43906|43921|43901|43927.2|43907.2|43918.5|43898.5|37
1634126590000|2021-10-13 12:03:10|43922.2|43902.2|43923.5|43903.5|43923.5|43903.5|43922.2|43902.2|2
1634126600000|2021-10-13 12:03:20|43922.2|43902.2|43923.5|43903.5|43923.5|43903.5|43921|43901|6
1634126610000|2021-10-13 12:03:30|43926|43906|43923.5|43903.5|43926|43906|43922.2|43902.2|3
1634126620000|2021-10-13 12:03:40|43922.2|43902.2|43929.7|43909.7|43929.7|43909.7|43922.2|43902.2|11
1634126630000|2021-10-13 12:03:50|43932.2|43912.2|43931|43911|43933.5|43913.5|43931|43911|4
1634126640000|2021-10-13 12:04:00|43936|43916|43921|43901|43944.7|43924.7|43919.7|43899.7|24
1634126650000|2021-10-13 12:04:10|43918.5|43898.5|43917.2|43897.2|43918.5|43898.5|43917.2|43897.2|4
1634126660000|2021-10-13 12:04:20|43919.7|43899.7|43909.7|43889.7|43919.7|43899.7|43907.2|43887.2|7
1634126670000|2021-10-13 12:04:30|43907.2|43887.2|43912.2|43892.2|43914.7|43894.7|43907.2|43887.2|16
1634126680000|2021-10-13 12:04:40|43914.7|43894.7|43914.7|43894.7|43916|43896|43914.7|43894.7|4
1634126690000|2021-10-13 12:04:50|||||||||2
1634126700000|2021-10-13 12:05:00|43913.4|43893.4|43905.9|43885.9|43913.4|43893.4|43905.9|43885.9|8
1634126710000|2021-10-13 12:05:10|43903.4|43883.4|43892.2|43872.2|43903.4|43883.4|43892.2|43872.2|6
1634126720000|2021-10-13 12:05:20|43890.9|43870.9|43889.7|43869.7|43892.2|43872.2|43884.7|43864.7|14
1634126730000|2021-10-13 12:05:30|43887.2|43867.2|43887.2|43867.2|43887.2|43867.2|43887.2|43867.2|4
1634126740000|2021-10-13 12:05:40|43884.7|43864.7|43883.4|43863.4|43891|43871|43883.4|43863.4|19
1634126750000|2021-10-13 12:05:50|43882.2|43862.2|43875.9|43855.9|43882.2|43862.2|43875.9|43855.9|7
1634126760000|2021-10-13 12:06:00|43877.2|43857.2|43862.2|43842.2|43877.2|43857.2|43860.9|43840.9|15
1634126770000|2021-10-13 12:06:10|43860.9|43840.9|43852.2|43832.2|43861|43841|43852.2|43832.2|24
1634126780000|2021-10-13 12:06:20|43854.7|43834.7|43863.5|43843.5|43863.5|43843.5|43849.7|43829.7|16
1634126790000|2021-10-13 12:06:30|43864.7|43844.7|43863.5|43843.5|43866|43846|43862.2|43842.2|3
1634126800000|2021-10-13 12:06:40|43867.2|43847.2|43869.7|43849.7|43869.7|43849.7|43867.2|43847.2|1
1634126810000|2021-10-13 12:06:50|||||||||1
1634126820000|2021-10-13 12:07:00|43867.2|43847.2|43868.5|43848.5|43868.5|43848.5|43864.7|43844.7|5
1634126830000|2021-10-13 12:07:10|43869.7|43849.7|43884.7|43864.7|43884.7|43864.7|43869.7|43849.7|3
1634126850000|2021-10-13 12:07:30|43886|43866|43902.2|43882.2|43902.2|43882.2|43886|43866|13
1634126860000|2021-10-13 12:07:40|43904.7|43884.7|43904.7|43884.7|43904.7|43884.7|43904.7|43884.7|0
1634126870000|2021-10-13 12:07:50|43899.7|43879.7|43899.7|43879.7|43899.7|43879.7|43899.7|43879.7|12
1634126880000|2021-10-13 12:08:00|43898.4|43878.4|43897.2|43877.2|43898.4|43878.4|43894.7|43874.7|0
1634126890000|2021-10-13 12:08:10|43894.7|43874.7|43894.7|43874.7|43894.7|43874.7|43894.7|43874.7|3
1634126900000|2021-10-13 12:08:20|43893.4|43873.4|43894.7|43874.7|43894.7|43874.7|43892.2|43872.2|0
1634126910000|2021-10-13 12:08:30|43895.9|43875.9|43899.7|43879.7|43899.7|43879.7|43895.9|43875.9|2
1634126920000|2021-10-13 12:08:40|43898.4|43878.4|43911|43891|43911|43891|43897.2|43877.2|10
1634126930000|2021-10-13 12:08:50|43924.7|43904.7|43934.7|43914.7|43934.7|43914.7|43924.7|43904.7|12
1634126940000|2021-10-13 12:09:00|43938.5|43918.5|43951|43931|43951|43931|43938.5|43918.5|19
1634126950000|2021-10-13 12:09:10|43952.2|43932.2|43951|43931|43963.5|43943.5|43951|43931|30
1634126960000|2021-10-13 12:09:20|43946|43926|43938.5|43918.5|43946|43926|43938.5|43918.5|0
1634126970000|2021-10-13 12:09:30|43933.5|43913.5|43929.7|43909.7|43933.5|43913.5|43928.5|43908.5|3
1634126980000|2021-10-13 12:09:40|43926|43906|43922.2|43902.2|43926|43906|43922.2|43902.2|7
1634126990000|2021-10-13 12:09:50|43924.7|43904.7|43924.7|43904.7|43924.7|43904.7|43924.7|43904.7|3
1634127000000|2021-10-13 12:10:00|43932.2|43912.2|43937.2|43917.2|43937.2|43917.2|43924.7|43904.7|54
1634127010000|2021-10-13 12:10:10|43942.2|43922.2|43934.7|43914.7|43942.2|43922.2|43934.7|43914.7|13
1634127020000|2021-10-13 12:10:20|43937.2|43917.2|43919.7|43899.7|43937.2|43917.2|43919.7|43899.7|8
1634127030000|2021-10-13 12:10:30|43918.4|43898.4|43949.7|43929.7|43955.9|43935.9|43912.2|43892.2|20
1634127040000|2021-10-13 12:10:40|43948.4|43928.4|43952.2|43932.2|43952.2|43932.2|43948.4|43928.4|5
1634127050000|2021-10-13 12:10:50|43953.5|43933.5|43953.5|43933.5|43957.2|43937.2|43952.2|43932.2|13
1634127060000|2021-10-13 12:11:00|43954.7|43934.7|43954.7|43934.7|43957.2|43937.2|43949.7|43929.7|15
1634127070000|2021-10-13 12:11:10|43957.2|43937.2|43948.5|43928.5|43958.5|43938.5|43947.2|43927.2|18
1634127080000|2021-10-13 12:11:20|43947.2|43927.2|43953.5|43933.5|43956|43936|43947.2|43927.2|7
1634127090000|2021-10-13 12:11:30|43954.7|43934.7|43951|43931|43954.7|43934.7|43948.5|43928.5|23
1634127100000|2021-10-13 12:11:40|43952.2|43932.2|43952.2|43932.2|43953.5|43933.5|43949.7|43929.7|12
1634127110000|2021-10-13 12:11:50|43951|43931|43972.2|43952.2|43983.5|43963.5|43949.7|43929.7|320
1634127120000|2021-10-13 12:12:00|43971|43951|43976|43956|43976|43956|43971|43951|24
1634127130000|2021-10-13 12:12:10|43973.5|43953.5|43962.2|43942.2|43973.5|43953.5|43957.2|43937.2|20
1634127140000|2021-10-13 12:12:20|43963.5|43943.5|43957.3|43937.3|43966|43946|43957.3|43937.3|94
1634127150000|2021-10-13 12:12:30|43958.5|43938.5|43964.8|43944.8|43972.3|43952.3|43958.5|43938.5|29
1634127160000|2021-10-13 12:12:40|43969.8|43949.8|43973.5|43953.5|43973.5|43953.5|43969.8|43949.8|18
1634127170000|2021-10-13 12:12:50|43976|43956|43992.3|43972.3|44016|43996|43976|43956|75
1634127180000|2021-10-13 12:13:00|43989.8|43969.8|43994.7|43974.7|43999.8|43979.8|43989.8|43969.8|41
1634127190000|2021-10-13 12:13:10|43992.2|43972.2|43993.5|43973.5|43997.3|43977.3|43989.8|43969.8|24
1634127200000|2021-10-13 12:13:20|43989.8|43969.8|43989.8|43969.8|43996|43976|43986|43966|143
1634127210000|2021-10-13 12:13:30|43984.8|43964.8|43978.5|43958.5|43984.8|43964.8|43974.8|43954.8|49
1634127220000|2021-10-13 12:13:40|43979.8|43959.8|43982.3|43962.3|43984.8|43964.8|43979.8|43959.8|22
1634127230000|2021-10-13 12:13:50|43983.5|43963.5|43984.8|43964.8|43984.8|43964.8|43983.5|43963.5|10
1634127240000|2021-10-13 12:14:00|43988.5|43968.5|44002.2|43982.2|44003.5|43983.5|43988.5|43968.5|20
1634127250000|2021-10-13 12:14:10|44003.5|43983.5|44028.5|44008.5|44037.3|44017.3|44001|43981|52
1634127260000|2021-10-13 12:14:20|44027.3|44007.3|44036|44016|44036|44016|44027.3|44007.3|46
1634127270000|2021-10-13 12:14:30|44034.8|44014.8|44052.3|44032.3|44053.5|44033.5|44034.8|44014.8|106
1634127280000|2021-10-13 12:14:40|44053.5|44033.5|44063.5|44043.5|44066|44046|44052.3|44032.3|50
1634127290000|2021-10-13 12:14:50|44064.8|44044.8|44032.3|44012.3|44064.8|44044.8|44032.3|44012.3|27
1634127300000|2021-10-13 12:15:00|44033.5|44013.5|44024.7|44004.7|44038.5|44018.5|44017.3|43997.3|26
1634127310000|2021-10-13 12:15:10|44022.2|44002.2|44018.5|43998.5|44022.2|44002.2|44012.2|43992.2|28
1634127320000|2021-10-13 12:15:20|44017.2|43997.2|44021|44001|44021|44001|44014.7|43994.7|7
1634127330000|2021-10-13 12:15:30|44023.5|44003.5|44023.5|44003.5|44023.5|44003.5|44021|44001|24
1634127340000|2021-10-13 12:15:40|44026|44006|44068.5|44048.5|44069.7|44049.7|44026|44006|19
1634127350000|2021-10-13 12:15:50|44067.2|44047.2|44054.7|44034.7|44067.2|44047.2|44049.7|44029.7|18
1634127360000|2021-10-13 12:16:00|44053.5|44033.5|44052.3|44032.3|44056|44036|44047.2|44027.2|22
1634127370000|2021-10-13 12:16:10|44054.8|44034.8|44067.2|44047.2|44067.2|44047.2|44054.8|44034.8|15
1634127380000|2021-10-13 12:16:20|44064.7|44044.7|44068.5|44048.5|44068.5|44048.5|44064.7|44044.7|21
1634127390000|2021-10-13 12:16:30|44066|44046|44067.2|44047.2|44067.2|44047.2|44066|44046|14
1634127400000|2021-10-13 12:16:40|44066|44046|44052.2|44032.2|44066|44046|44052.2|44032.2|10
1634127410000|2021-10-13 12:16:50|44049.7|44029.7|44034.7|44014.7|44049.7|44029.7|44034.7|44014.7|15
1634127420000|2021-10-13 12:17:00|44033.5|44013.5|44036|44016|44038.5|44018.5|44029.7|44009.7|28
1634127430000|2021-10-13 12:17:10|44037.3|44017.3|44042.2|44022.2|44042.2|44022.2|44037.3|44017.3|9
1634127440000|2021-10-13 12:17:20|44056|44036|44059.7|44039.7|44059.7|44039.7|44056|44036|10
1634127450000|2021-10-13 12:17:30|44058.5|44038.5|44054.7|44034.7|44058.5|44038.5|44048.5|44028.5|5
1634127460000|2021-10-13 12:17:40|44056|44036|44057.2|44037.2|44059.7|44039.7|44056|44036|12
1634127470000|2021-10-13 12:17:50|44056|44036|44074.7|44054.7|44074.7|44054.7|44056|44036|24
1634127480000|2021-10-13 12:18:00|44073.5|44053.5|44069.7|44049.7|44073.5|44053.5|44067.2|44047.2|12
1634127490000|2021-10-13 12:18:10|44067.2|44047.2|44052.2|44032.2|44067.2|44047.2|44052.2|44032.2|12
1634127500000|2021-10-13 12:18:20|44058.5|44038.5|44054.7|44034.7|44059.7|44039.7|44054.7|44034.7|5
1634127510000|2021-10-13 12:18:30|44053.5|44033.5|44052.2|44032.2|44054.7|44034.7|44048.5|44028.5|12
1634127520000|2021-10-13 12:18:40|44051|44031|44057.2|44037.2|44057.2|44037.2|44051|44031|4
1634127530000|2021-10-13 12:18:50|44058.5|44038.5|44071|44051|44071|44051|44057.2|44037.2|26
1634127540000|2021-10-13 12:19:00|44072.2|44052.2|44067.2|44047.2|44081|44061|44067.2|44047.2|25
1634127550000|2021-10-13 12:19:10|44064.7|44044.7|44062.2|44042.2|44064.7|44044.7|44058.5|44038.5|8
1634127560000|2021-10-13 12:19:20|44064.7|44044.7|44059.7|44039.7|44064.7|44044.7|44059.7|44039.7|2
1634127570000|2021-10-13 12:19:30|44057.2|44037.2|44046|44026|44057.2|44037.2|44046|44026|13
1634127580000|2021-10-13 12:19:40|44042.2|44022.2|44042.2|44022.2|44043.5|44023.5|44042.2|44022.2|0
1634127590000|2021-10-13 12:19:50|44041|44021|44044.7|44024.7|44044.7|44024.7|44041|44021|4
1634127600000|2021-10-13 12:20:00|44042.2|44022.2|44046|44026|44047.2|44027.2|44037.2|44017.2|23
1634127610000|2021-10-13 12:20:10|44047.2|44027.2|44037.2|44017.2|44047.2|44027.2|44037.2|44017.2|12
1634127620000|2021-10-13 12:20:20|44036|44016|44037.2|44017.2|44037.2|44017.2|44032.2|44012.2|10
1634127630000|2021-10-13 12:20:30|44034.8|44014.8|44031|44011|44037.2|44017.2|44031|44011|4
1634127640000|2021-10-13 12:20:40|44032.2|44012.2|44024.7|44004.7|44032.2|44012.2|44024.7|44004.7|12
1634127650000|2021-10-13 12:20:50|44027.2|44007.2|44024.7|44004.7|44027.2|44007.2|44022.2|44002.2|27
1634127660000|2021-10-13 12:21:00|44022.2|44002.2|44024.7|44004.7|44027.2|44007.2|44022.2|44002.2|27
1634127670000|2021-10-13 12:21:10|44027.2|44007.2|44018.5|43998.5|44027.2|44007.2|44018.5|43998.5|6
1634127680000|2021-10-13 12:21:20|44017.2|43997.2|44016|43996|44017.2|43997.2|44016|43996|4
1634127690000|2021-10-13 12:21:30|44017.2|43997.2|44002.2|43982.2|44018.5|43998.5|44002.2|43982.2|16
1634127700000|2021-10-13 12:21:40|43999.7|43979.7|43992.2|43972.2|43999.7|43979.7|43992.2|43972.2|26
1634127710000|2021-10-13 12:21:50|43987.2|43967.2|43987.2|43967.2|43987.2|43967.2|43987.2|43967.2|7
1634127720000|2021-10-13 12:22:00|43988.5|43968.5|43984.7|43964.7|43997.2|43977.2|43984.7|43964.7|19
1634127730000|2021-10-13 12:22:10|43986|43966|43977.2|43957.2|43987.2|43967.2|43977.2|43957.2|14
1634127740000|2021-10-13 12:22:20|43974.7|43954.7|43974.7|43954.7|43976|43956|43974.7|43954.7|4
1634127750000|2021-10-13 12:22:30|43976|43956|43982.2|43962.2|43987.2|43967.2|43976|43956|14
1634127760000|2021-10-13 12:22:40|||||||||2
1634127770000|2021-10-13 12:22:50|43979.7|43959.7|43979.7|43959.7|43979.7|43959.7|43979.7|43959.7|3
1634127780000|2021-10-13 12:23:00|43977.2|43957.2|43977.2|43957.2|43978.5|43958.5|43977.2|43957.2|9
1634127790000|2021-10-13 12:23:10|43981|43961|43982.2|43962.2|43982.2|43962.2|43981|43961|6
1634127800000|2021-10-13 12:23:20|43984.7|43964.7|43994.7|43974.7|43994.7|43974.7|43984.7|43964.7|5
1634127810000|2021-10-13 12:23:30|43996|43976|44019.7|43999.7|44019.7|43999.7|43996|43976|6
1634127820000|2021-10-13 12:23:40|44014.7|43994.7|43997.2|43977.2|44017.2|43997.2|43997.2|43977.2|6
1634127830000|2021-10-13 12:23:50|43996|43976|44017.2|43997.2|44017.2|43997.2|43994.7|43974.7|25
1634127840000|2021-10-13 12:24:00|44018.5|43998.5|44032.2|44012.2|44032.2|44012.2|44018.5|43998.5|15
1634127850000|2021-10-13 12:24:10|44033.5|44013.5|44031|44011|44034.7|44014.7|44031|44011|7
1634127860000|2021-10-13 12:24:20|44027.2|44007.2|44024.7|44004.7|44027.2|44007.2|44024.7|44004.7|10
1634127870000|2021-10-13 12:24:30|44027.2|44007.2|44024.7|44004.7|44029.7|44009.7|44024.7|44004.7|7
1634127880000|2021-10-13 12:24:40|44023.5|44003.5|44024.7|44004.7|44024.7|44004.7|44017.2|43997.2|10
1634127890000|2021-10-13 12:24:50|44022.2|44002.2|44019.7|43999.7|44022.2|44002.2|44019.7|43999.7|3
1634127900000|2021-10-13 12:25:00|44021|44001|44019.7|43999.7|44021|44001|44019.7|43999.7|0
1634127910000|2021-10-13 12:25:10|44018.5|43998.5|44004.7|43984.7|44018.5|43998.5|44003.5|43983.5|20
1634127920000|2021-10-13 12:25:20|44007.2|43987.2|44009.7|43989.7|44012.2|43992.2|44002.2|43982.2|17
1634127930000|2021-10-13 12:25:30|44011|43991|44008.5|43988.5|44013.5|43993.5|44006|43986|5
1634127940000|2021-10-13 12:25:40|44009.7|43989.7|44029.7|44009.7|44029.7|44009.7|44009.7|43989.7|12
1634127950000|2021-10-13 12:25:50|44032.2|44012.2|44033.5|44013.5|44034.7|44014.7|44032.2|44012.2|14
1634127960000|2021-10-13 12:26:00|44032.2|44012.2|44037.2|44017.2|44037.2|44017.2|44032.2|44012.2|5
1634127970000|2021-10-13 12:26:10|44036|44016|44027.2|44007.2|44036|44016|44027.2|44007.2|7
1634127980000|2021-10-13 12:26:20|44026|44006|44019.7|43999.7|44026|44006|44019.7|43999.7|7
1634127990000|2021-10-13 12:26:30|44016|43996|44014.7|43994.7|44016|43996|44014.7|43994.7|2
1634128000000|2021-10-13 12:26:40|44012.2|43992.2|44012.2|43992.2|44012.2|43992.2|44012.2|43992.2|4
1634128010000|2021-10-13 12:26:50|44014.7|43994.7|44013.5|43993.5|44019.7|43999.7|44013.5|43993.5|16
1634128020000|2021-10-13 12:27:00|44011|43991|44013.5|43993.5|44013.5|43993.5|44011|43991|2
1634128030000|2021-10-13 12:27:10|44017.2|43997.2|44019.7|43999.7|44019.7|43999.7|44017.2|43997.2|11
1634128040000|2021-10-13 12:27:20|44021|44001|44026|44006|44026|44006|44021|44001|4
1634128050000|2021-10-13 12:27:30|44027.2|44007.2|44034.7|44014.7|44034.7|44014.7|44027.2|44007.2|3
1634128060000|2021-10-13 12:27:40|44036|44016|44038.5|44018.5|44038.5|44018.5|44036|44016|4
1634128070000|2021-10-13 12:27:50|44039.7|44019.7|44044.7|44024.7|44044.7|44024.7|44039.7|44019.7|12
1634128080000|2021-10-13 12:28:00|44042.2|44022.2|44042.2|44022.2|44042.2|44022.2|44042.2|44022.2|2
1634128090000|2021-10-13 12:28:10|44044.7|44024.7|44039.7|44019.7|44044.7|44024.7|44039.7|44019.7|14
1634128100000|2021-10-13 12:28:20|44032.2|44012.2|44013.5|43993.5|44032.2|44012.2|44013.5|43993.5|13
1634128110000|2021-10-13 12:28:30|44014.7|43994.7|44013.5|43993.5|44014.7|43994.7|44013.5|43993.5|34
1634128120000|2021-10-13 12:28:40|44014.7|43994.7|44028.5|44008.5|44028.5|44008.5|44014.7|43994.7|6
1634128130000|2021-10-13 12:28:50|44024.7|44004.7|44022.2|44002.2|44024.7|44004.7|44022.2|44002.2|16
1634128140000|2021-10-13 12:29:00|||||||||5
1634128150000|2021-10-13 12:29:10|||||||||3
1634128160000|2021-10-13 12:29:20|44019.7|43999.7|44016|43996|44019.7|43999.7|44016|43996|14
1634128170000|2021-10-13 12:29:30|44011|43991|44009.7|43989.7|44011|43991|44007.2|43987.2|8
1634128180000|2021-10-13 12:29:40|44007.3|43987.3|44007.3|43987.3|44007.3|43987.3|44002.2|43982.2|14
1634128190000|2021-10-13 12:29:50|44008.5|43988.5|44011|43991|44011|43991|44008.5|43988.5|5
1634128200000|2021-10-13 12:30:00|44012.2|43992.2|43969.7|43949.7|44014.7|43994.7|43969.7|43949.7|150
1634128210000|2021-10-13 12:30:10|43971|43951|44011|43991|44014.7|43994.7|43969.7|43949.7|21
1634128220000|2021-10-13 12:30:20|44012.2|43992.2|44037.2|44017.2|44037.2|44017.2|43993.5|43973.5|29
1634128230000|2021-10-13 12:30:30|44039.7|44019.7|44034.7|44014.7|44052.2|44032.2|44034.7|44014.7|11
1634128240000|2021-10-13 12:30:40|44032.2|44012.2|44069.7|44049.7|44077.2|44057.2|44032.2|44012.2|56
1634128250000|2021-10-13 12:30:50|44068.5|44048.5|44037.2|44017.2|44068.5|44048.5|44037.2|44017.2|27
1634128260000|2021-10-13 12:31:00|44042.2|44022.2|44012.2|43992.2|44042.2|44022.2|44012.2|43992.2|16
1634128270000|2021-10-13 12:31:10|44009.7|43989.7|43996|43976|44016|43996|43996|43976|16
1634128280000|2021-10-13 12:31:20|43993.5|43973.5|43992.2|43972.2|43993.5|43973.5|43989.7|43969.7|10
1634128290000|2021-10-13 12:31:30|43993.5|43973.5|43982.2|43962.2|43993.5|43973.5|43979.7|43959.7|9
1634128300000|2021-10-13 12:31:40|43984.7|43964.7|43967.2|43947.2|43987.2|43967.2|43967.2|43947.2|15
1634128310000|2021-10-13 12:31:50|43966|43946|43948.5|43928.5|43966|43946|43947.2|43927.2|16
1634128320000|2021-10-13 12:32:00|43947.2|43927.2|43944.7|43924.7|43952.2|43932.2|43944.7|43924.7|18
1634128330000|2021-10-13 12:32:10|43941|43921|43935.9|43915.9|43941|43921|43921|43901|53
1634128340000|2021-10-13 12:32:20|43934.7|43914.7|43954.7|43934.7|43957.2|43937.2|43932.2|43912.2|16
1634128350000|2021-10-13 12:32:30|43959.7|43939.7|43947.2|43927.2|43959.7|43939.7|43947.2|43927.2|11
1634128360000|2021-10-13 12:32:40|43944.7|43924.7|43957.2|43937.2|43961|43941|43944.7|43924.7|17
1634128370000|2021-10-13 12:32:50|43962.2|43942.2|43967.2|43947.2|43969.7|43949.7|43962.2|43942.2|6
1634128380000|2021-10-13 12:33:00|43964.7|43944.7|43973.5|43953.5|43973.5|43953.5|43962.2|43942.2|12
1634128390000|2021-10-13 12:33:10|43974.7|43954.7|43993.5|43973.5|43993.5|43973.5|43969.7|43949.7|18
1634128400000|2021-10-13 12:33:20|43996|43976|44011|43991|44011|43991|43993.5|43973.5|8
1634128410000|2021-10-13 12:33:30|44022.2|44002.2|44012.2|43992.2|44028.5|44008.5|44002.2|43982.2|42
1634128420000|2021-10-13 12:33:40|44014.7|43994.7|44016|43996|44016|43996|44009.7|43989.7|6
1634128430000|2021-10-13 12:33:50|44018.5|43998.5|44012.2|43992.2|44018.5|43998.5|44012.2|43992.2|9
1634128440000|2021-10-13 12:34:00|44002.2|43982.2|43969.7|43949.7|44002.2|43982.2|43964.7|43944.7|26
1634128450000|2021-10-13 12:34:10|43968.4|43948.4|43969.7|43949.7|43972.2|43952.2|43962.2|43942.2|8
1634128460000|2021-10-13 12:34:20|43972.2|43952.2|43924.7|43904.7|43972.2|43952.2|43924.7|43904.7|16
1634128470000|2021-10-13 12:34:30|43922.2|43902.2|43943.5|43923.5|43952.2|43932.2|43922.2|43902.2|9
1634128480000|2021-10-13 12:34:40|43944.7|43924.7|43983.4|43963.4|43988.4|43968.4|43943.5|43923.5|15
1634128490000|2021-10-13 12:34:50|43979.7|43959.7|43984.7|43964.7|43992.2|43972.2|43979.7|43959.7|5
1634128500000|2021-10-13 12:35:00|43982.2|43962.2|43974.7|43954.7|43982.2|43962.2|43958.5|43938.5|11
1634128510000|2021-10-13 12:35:10|43976|43956|44004.7|43984.7|44004.7|43984.7|43976|43956|13
1634128520000|2021-10-13 12:35:20|44007.2|43987.2|44024.7|44004.7|44024.7|44004.7|44004.7|43984.7|8
1634128530000|2021-10-13 12:35:30|44022.2|44002.2|44004.7|43984.7|44024.7|44004.7|43998.5|43978.5|12
1634128540000|2021-10-13 12:35:40|43999.7|43979.7|43977.2|43957.2|44007.2|43987.2|43977.2|43957.2|8
1634128550000|2021-10-13 12:35:50|43975.9|43955.9|43959.7|43939.7|43976|43956|43958.5|43938.5|13
1634128560000|2021-10-13 12:36:00|43961|43941|43969.7|43949.7|43969.7|43949.7|43957.2|43937.2|11
1634128570000|2021-10-13 12:36:10|43967.2|43947.2|43954.7|43934.7|43967.2|43947.2|43950.9|43930.9|25
1634128580000|2021-10-13 12:36:20|43953.4|43933.4|43939.7|43919.7|43953.4|43933.4|43934.7|43914.7|16
1634128590000|2021-10-13 12:36:30|43937.2|43917.2|43947.2|43927.2|43947.2|43927.2|43932.2|43912.2|11
1634128600000|2021-10-13 12:36:40|43948.5|43928.5|43947.2|43927.2|43952.2|43932.2|43947.2|43927.2|5
1634128610000|2021-10-13 12:36:50|43949.7|43929.7|43953.5|43933.5|43954.7|43934.7|43949.7|43929.7|6
1634128620000|2021-10-13 12:37:00|43951|43931|43959.7|43939.7|43961|43941|43947.2|43927.2|7
1634128630000|2021-10-13 12:37:10|43954.7|43934.7|43964.7|43944.7|43964.7|43944.7|43954.7|43934.7|2
1634128640000|2021-10-13 12:37:20|43962.2|43942.2|43962.2|43942.2|43962.2|43942.2|43954.7|43934.7|14
1634128650000|2021-10-13 12:37:30|43964.7|43944.7|43964.7|43944.7|43967.2|43947.2|43962.2|43942.2|7
1634128660000|2021-10-13 12:37:40|43962.2|43942.2|43967.2|43947.2|43967.2|43947.2|43962.2|43942.2|3
1634128670000|2021-10-13 12:37:50|43972.2|43952.2|43974.7|43954.7|43974.7|43954.7|43969.7|43949.7|5
1634128680000|2021-10-13 12:38:00|43972.2|43952.2|43967.2|43947.2|43974.7|43954.7|43964.7|43944.7|8
1634128690000|2021-10-13 12:38:10|43963.4|43943.4|43959.7|43939.7|43963.4|43943.4|43954.7|43934.7|5
1634128700000|2021-10-13 12:38:20|43962.2|43942.2|43947.2|43927.2|43964.7|43944.7|43947.2|43927.2|6
1634128710000|2021-10-13 12:38:30|43948.5|43928.5|43954.7|43934.7|43957.2|43937.2|43946|43926|6
1634128720000|2021-10-13 12:38:40|43953.4|43933.4|43934.7|43914.7|43953.4|43933.4|43934.7|43914.7|9
1634128730000|2021-10-13 12:38:50|43932.2|43912.2|43922.2|43902.2|43932.2|43912.2|43922.2|43902.2|23
1634128740000|2021-10-13 12:39:00|43913.5|43893.5|43929.7|43909.7|43929.7|43909.7|43898.4|43878.4|27
1634128750000|2021-10-13 12:39:10|43932.2|43912.2|43943.4|43923.4|43944.7|43924.7|43932.2|43912.2|11
1634128760000|2021-10-13 12:39:20|43942.2|43922.2|43942.2|43922.2|43944.7|43924.7|43942.2|43922.2|4
1634128770000|2021-10-13 12:39:30|43943.5|43923.5|43934.7|43914.7|43946|43926|43934.7|43914.7|11
1634128780000|2021-10-13 12:39:40|43944.7|43924.7|43957.2|43937.2|43959.7|43939.7|43944.7|43924.7|24
1634128790000|2021-10-13 12:39:50|43956|43936|43927.2|43907.2|43956|43936|43927.2|43907.2|17
1634128800000|2021-10-13 12:40:00|43928.4|43908.4|43929.7|43909.7|43931|43911|43924.7|43904.7|16
1634128810000|2021-10-13 12:40:10|43925.9|43905.9|43912.2|43892.2|43927.2|43907.2|43911|43891|27
1634128820000|2021-10-13 12:40:20|43909.7|43889.7|43912.2|43892.2|43916|43896|43909.7|43889.7|31
1634128830000|2021-10-13 12:40:30|43909.7|43889.7|43917.2|43897.2|43920.9|43900.9|43909.7|43889.7|5
1634128840000|2021-10-13 12:40:40|43915.9|43895.9|43929.7|43909.7|43929.7|43909.7|43914.7|43894.7|7
1634128850000|2021-10-13 12:40:50|43932.2|43912.2|43914.7|43894.7|43934.7|43914.7|43914.7|43894.7|16
1634128860000|2021-10-13 12:41:00|43913.4|43893.4|43914.7|43894.7|43918.5|43898.5|43908.4|43888.4|52
1634128870000|2021-10-13 12:41:10|43915.9|43895.9|43929.7|43909.7|43929.7|43909.7|43910.9|43890.9|14
1634128880000|2021-10-13 12:41:20|43927.2|43907.2|43923.5|43903.5|43928.5|43908.5|43922.2|43902.2|17
1634128890000|2021-10-13 12:41:30|43928.5|43908.5|43933.5|43913.5|43933.5|43913.5|43928.5|43908.5|4
1634128900000|2021-10-13 12:41:40|43932.2|43912.2|43907.2|43887.2|43932.2|43912.2|43907.2|43887.2|18
1634128910000|2021-10-13 12:41:50|43909.7|43889.7|43812.2|43792.2|43910.9|43890.9|43808.4|43788.4|60
1634128920000|2021-10-13 12:42:00|43808.4|43788.4|43843.4|43823.4|43859.7|43839.7|43808.4|43788.4|67
1634128930000|2021-10-13 12:42:10|43842.2|43822.2|43830.9|43810.9|43843.5|43823.5|43827.2|43807.2|33
1634128940000|2021-10-13 12:42:20|43833.5|43813.5|43867.2|43847.2|43867.2|43847.2|43833.5|43813.5|36
1634128950000|2021-10-13 12:42:30|43864.6|43844.6|43874.7|43854.7|43874.7|43854.7|43862.2|43842.2|24
1634128960000|2021-10-13 12:42:40|43877.2|43857.2|43877.2|43857.2|43882.2|43862.2|43872.1|43852.1|22
1634128970000|2021-10-13 12:42:50|43875.9|43855.9|43867.2|43847.2|43875.9|43855.9|43867.2|43847.2|14
1634128980000|2021-10-13 12:43:00|43865.9|43845.9|43868.4|43848.4|43872.2|43852.2|43850.9|43830.9|29
1634128990000|2021-10-13 12:43:10|43867.2|43847.2|43868.4|43848.4|43882.2|43862.2|43865.9|43845.9|15
1634129000000|2021-10-13 12:43:20|43867.2|43847.2|43852.2|43832.2|43867.2|43847.2|43849.6|43829.6|8
1634129010000|2021-10-13 12:43:30|43854.7|43834.7|43867.2|43847.2|43879.7|43859.7|43854.7|43834.7|15
1634129020000|2021-10-13 12:43:40|43868.4|43848.4|43864.7|43844.7|43874.7|43854.7|43864.7|43844.7|9
1634129030000|2021-10-13 12:43:50|43862.2|43842.2|43862.2|43842.2|43864.7|43844.7|43859.7|43839.7|9
1634129040000|2021-10-13 12:44:00|43860.9|43840.9|43869.7|43849.7|43875.9|43855.9|43858.4|43838.4|34
1634129050000|2021-10-13 12:44:10|43867.2|43847.2|43862.2|43842.2|43867.2|43847.2|43862.2|43842.2|8
1634129060000|2021-10-13 12:44:20|43864.7|43844.7|43869.7|43849.7|43869.7|43849.7|43864.7|43844.7|8
1634129070000|2021-10-13 12:44:30|43870.9|43850.9|43878.4|43858.4|43878.4|43858.4|43870.9|43850.9|4
1634129080000|2021-10-13 12:44:40|43875.9|43855.9|43879.7|43859.7|43882.2|43862.2|43875.9|43855.9|13
1634129090000|2021-10-13 12:44:50|43877.2|43857.2|43874.6|43854.6|43877.2|43857.2|43872.2|43852.2|6
1634129100000|2021-10-13 12:45:00|43872.2|43852.2|43857.2|43837.2|43872.2|43852.2|43857.2|43837.2|46
1634129110000|2021-10-13 12:45:10|43859.7|43839.7|43884.7|43864.7|43884.7|43864.7|43859.7|43839.7|12
1634129120000|2021-10-13 12:45:20|43885.9|43865.9|43883.4|43863.4|43895.9|43875.9|43883.4|43863.4|14
1634129130000|2021-10-13 12:45:30|43878.4|43858.4|43870.9|43850.9|43878.4|43858.4|43870.9|43850.9|8
1634129140000|2021-10-13 12:45:40|43872.2|43852.2|43887.2|43867.2|43889.7|43869.7|43872.2|43852.2|37
1634129150000|2021-10-13 12:45:50|43888.5|43868.5|43873.4|43853.4|43889.7|43869.7|43873.4|43853.4|8
1634129160000|2021-10-13 12:46:00|43872.2|43852.2|43869.7|43849.7|43873.5|43853.5|43858.4|43838.4|37
1634129170000|2021-10-13 12:46:10|43867.2|43847.2|43873.5|43853.5|43873.5|43853.5|43867.2|43847.2|11
1634129180000|2021-10-13 12:46:20|43872.2|43852.2|43862.2|43842.2|43872.2|43852.2|43862.2|43842.2|11
1634129190000|2021-10-13 12:46:30|43864.7|43844.7|43872.2|43852.2|43873.5|43853.5|43858.4|43838.4|14
1634129200000|2021-10-13 12:46:40|43874.7|43854.7|43874.7|43854.7|43877.2|43857.2|43872.2|43852.2|6
1634129210000|2021-10-13 12:46:50|43871|43851|43884.7|43864.7|43884.7|43864.7|43869.7|43849.7|5
1634129220000|2021-10-13 12:47:00|43886|43866|43872.2|43852.2|43886|43866|43872.2|43852.2|19
1634129230000|2021-10-13 12:47:10|43869.7|43849.7|43862.2|43842.2|43869.7|43849.7|43862.2|43842.2|12
1634129240000|2021-10-13 12:47:20|43866|43846|43869.7|43849.7|43872.2|43852.2|43866|43846|9
1634129250000|2021-10-13 12:47:30|43866|43846|43868.4|43848.4|43868.4|43848.4|43866|43846|5
1634129260000|2021-10-13 12:47:40|43877.2|43857.2|43887.2|43867.2|43887.2|43867.2|43877.2|43857.2|14
1634129270000|2021-10-13 12:47:50|43888.4|43868.4|43897.2|43877.2|43897.2|43877.2|43888.4|43868.4|15
1634129280000|2021-10-13 12:48:00|43892.2|43872.2|43892.2|43872.2|43892.2|43872.2|43887.2|43867.2|15
1634129290000|2021-10-13 12:48:10|43889.7|43869.7|43892.2|43872.2|43897.2|43877.2|43887.2|43867.2|36
1634129300000|2021-10-13 12:48:20|43894.7|43874.7|43897.2|43877.2|43899.7|43879.7|43894.7|43874.7|4
1634129310000|2021-10-13 12:48:30|43898.4|43878.4|43902.2|43882.2|43903.4|43883.4|43897.2|43877.2|11
1634129320000|2021-10-13 12:48:40|43904.7|43884.7|43917.2|43897.2|43917.2|43897.2|43903.4|43883.4|9
1634129330000|2021-10-13 12:48:50|43919.7|43899.7|43912.2|43892.2|43920.9|43900.9|43910.9|43890.9|21
1634129340000|2021-10-13 12:49:00|43897.2|43877.2|43872.2|43852.2|43897.2|43877.2|43870.9|43850.9|35
1634129350000|2021-10-13 12:49:10|43870.9|43850.9|43864.7|43844.7|43870.9|43850.9|43854.7|43834.7|10
1634129360000|2021-10-13 12:49:20|43869.7|43849.7|43872.2|43852.2|43877.1|43857.1|43869.7|43849.7|13
1634129370000|2021-10-13 12:49:30|43873.4|43853.4|43878.4|43858.4|43878.4|43858.4|43873.4|43853.4|8
1634129380000|2021-10-13 12:49:40|43879.7|43859.7|43877.2|43857.2|43879.7|43859.7|43874.7|43854.7|8
1634129390000|2021-10-13 12:49:50|43882.2|43862.2|43892.2|43872.2|43894.7|43874.7|43879.7|43859.7|4
1634129400000|2021-10-13 12:50:00|43889.7|43869.7|43877.2|43857.2|43889.7|43869.7|43877.2|43857.2|7
1634129410000|2021-10-13 12:50:10|43867.1|43847.1|43873.4|43853.4|43873.4|43853.4|43863.4|43843.4|15
1634129420000|2021-10-13 12:50:20|43870.9|43850.9|43888.4|43868.4|43893.4|43873.4|43870.9|43850.9|24
1634129430000|2021-10-13 12:50:30|43885.9|43865.9|43889.7|43869.7|43892.2|43872.2|43885.9|43865.9|6
1634129440000|2021-10-13 12:50:40|43890.9|43870.9|43902.2|43882.2|43902.2|43882.2|43890.9|43870.9|8
1634129450000|2021-10-13 12:50:50|43903.4|43883.4|43910.9|43890.9|43910.9|43890.9|43903.4|43883.4|1
1634129460000|2021-10-13 12:51:00|43909.7|43889.7|43904.7|43884.7|43912.2|43892.2|43904.7|43884.7|5
1634129470000|2021-10-13 12:51:10|43907.2|43887.2|43907.2|43887.2|43909.7|43889.7|43904.7|43884.7|5
1634129480000|2021-10-13 12:51:20|43908.4|43888.4|43904.7|43884.7|43908.4|43888.4|43904.7|43884.7|3
1634129490000|2021-10-13 12:51:30|43902.2|43882.2|43899.7|43879.7|43904.7|43884.7|43899.7|43879.7|6
1634129500000|2021-10-13 12:51:40|43889.7|43869.7|43899.7|43879.7|43899.7|43879.7|43887.2|43867.2|21
1634129510000|2021-10-13 12:51:50|43898.4|43878.4|43892.2|43872.2|43898.4|43878.4|43892.2|43872.2|5
1634129520000|2021-10-13 12:52:00|43897.2|43877.2|43897.2|43877.2|43899.7|43879.7|43895.9|43875.9|2
1634129530000|2021-10-13 12:52:10|43895.9|43875.9|43897.2|43877.2|43898.4|43878.4|43894.7|43874.7|0
1634129540000|2021-10-13 12:52:20|43898.4|43878.4|43899.7|43879.7|43899.7|43879.7|43897.2|43877.2|2
1634129550000|2021-10-13 12:52:30|43902.2|43882.2|43909.7|43889.7|43910.9|43890.9|43902.2|43882.2|17
1634129560000|2021-10-13 12:52:40|43910.9|43890.9|43910.9|43890.9|43910.9|43890.9|43910.9|43890.9|0
1634129570000|2021-10-13 12:52:50|43913.4|43893.4|43918.4|43898.4|43919.7|43899.7|43913.4|43893.4|17
1634129580000|2021-10-13 12:53:00|43914.7|43894.7|43884.7|43864.7|43914.7|43894.7|43879.7|43859.7|36
1634129590000|2021-10-13 12:53:10|43889.7|43869.7|43888.4|43868.4|43890.9|43870.9|43887.2|43867.2|24
1634129600000|2021-10-13 12:53:20|43885.9|43865.9|43897.2|43877.2|43897.2|43877.2|43885.9|43865.9|8
1634129610000|2021-10-13 12:53:30|43899.7|43879.7|43897.2|43877.2|43899.7|43879.7|43897.2|43877.2|4
1634129620000|2021-10-13 12:53:40|43900.9|43880.9|43910.9|43890.9|43910.9|43890.9|43900.9|43880.9|5
1634129630000|2021-10-13 12:53:50|43913.4|43893.4|43907.2|43887.2|43914.7|43894.7|43907.2|43887.2|23
1634129640000|2021-10-13 12:54:00|43909.7|43889.7|43919.7|43899.7|43919.7|43899.7|43907.2|43887.2|7
1634129650000|2021-10-13 12:54:10|43922.2|43902.2|43942.2|43922.2|43942.2|43922.2|43922.2|43902.2|72
1634129660000|2021-10-13 12:54:20|43943.4|43923.4|43932.2|43912.2|43944.7|43924.7|43929.7|43909.7|25
1634129670000|2021-10-13 12:54:30|43928.4|43908.4|43932.2|43912.2|43932.2|43912.2|43925.9|43905.9|17
1634129680000|2021-10-13 12:54:40|43933.4|43913.4|43939.7|43919.7|43942.2|43922.2|43933.4|43913.4|43
1634129690000|2021-10-13 12:54:50|43942.2|43922.2|43948.4|43928.4|43962.2|43942.2|43937.2|43917.2|39
1634129700000|2021-10-13 12:55:00|43949.7|43929.7|43953.4|43933.4|43953.4|43933.4|43937.2|43917.2|19
1634129710000|2021-10-13 12:55:10|43954.7|43934.7|43977.2|43957.2|43977.2|43957.2|43954.7|43934.7|26
1634129720000|2021-10-13 12:55:20|43975.9|43955.9|43968.4|43948.4|43977.2|43957.2|43965.9|43945.9|55
1634129730000|2021-10-13 12:55:30|43967.2|43947.2|43974.7|43954.7|43975.9|43955.9|43963.4|43943.4|12
1634129740000|2021-10-13 12:55:40|43975.9|43955.9|43967.2|43947.2|43977.2|43957.2|43962.2|43942.2|19
1634129750000|2021-10-13 12:55:50|43968.4|43948.4|43969.7|43949.7|43969.7|43949.7|43967.2|43947.2|14
1634129760000|2021-10-13 12:56:00|43970.9|43950.9|43972.2|43952.2|43975.9|43955.9|43970.9|43950.9|17
1634129770000|2021-10-13 12:56:10|43970.9|43950.9|43964.7|43944.7|43970.9|43950.9|43960.9|43940.9|21
1634129780000|2021-10-13 12:56:20|43963.4|43943.4|43962.2|43942.2|43968.4|43948.4|43962.2|43942.2|13
1634129790000|2021-10-13 12:56:30|43963.4|43943.4|43939.7|43919.7|43964.7|43944.7|43939.7|43919.7|7
1634129800000|2021-10-13 12:56:40|43942.2|43922.2|43932.2|43912.2|43942.2|43922.2|43932.2|43912.2|21
1634129810000|2021-10-13 12:56:50|43934.7|43914.7|43939.7|43919.7|43939.7|43919.7|43934.7|43914.7|5
1634129820000|2021-10-13 12:57:00|43940.9|43920.9|43949.7|43929.7|43956|43936|43940.9|43920.9|11
1634129830000|2021-10-13 12:57:10|43948.4|43928.4|43942.2|43922.2|43948.4|43928.4|43934.7|43914.7|6
1634129840000|2021-10-13 12:57:20|43939.7|43919.7|43937.2|43917.2|43940.9|43920.9|43937.2|43917.2|6
1634129850000|2021-10-13 12:57:30|43935.9|43915.9|43932.1|43912.1|43935.9|43915.9|43932.1|43912.1|1
1634129860000|2021-10-13 12:57:40|43929.6|43909.6|43937.1|43917.1|43937.1|43917.1|43929.6|43909.6|8
1634129870000|2021-10-13 12:57:50|43939.6|43919.6|43919.6|43899.6|43939.6|43919.6|43919.6|43899.6|13
1634129880000|2021-10-13 12:58:00|43918.4|43898.4|43914.6|43894.6|43918.4|43898.4|43909.6|43889.6|14
1634129890000|2021-10-13 12:58:10|43915.9|43895.9|43908.4|43888.4|43917.1|43897.1|43908.4|43888.4|6
1634129900000|2021-10-13 12:58:20|43909.6|43889.6|43907.1|43887.1|43909.6|43889.6|43904.6|43884.6|9
1634129910000|2021-10-13 12:58:30|43904.6|43884.6|43909.6|43889.6|43909.6|43889.6|43904.6|43884.6|6
1634129920000|2021-10-13 12:58:40|43907.1|43887.1|43922.2|43902.2|43922.2|43902.2|43902.2|43882.2|42
1634129930000|2021-10-13 12:58:50|43924.7|43904.7|43949.7|43929.7|43949.7|43929.7|43924.7|43904.7|5
1634129940000|2021-10-13 12:59:00|43934.7|43914.7|43927.2|43907.2|43934.7|43914.7|43927.2|43907.2|22
1634129950000|2021-10-13 12:59:10|43924.7|43904.7|43919.7|43899.7|43924.7|43904.7|43912.2|43892.2|26
1634129960000|2021-10-13 12:59:20|43922.2|43902.2|43944.7|43924.7|43944.7|43924.7|43922.2|43902.2|14
1634129970000|2021-10-13 12:59:30|43943.4|43923.4|43934.7|43914.7|43947.2|43927.2|43934.7|43914.7|16
1634129980000|2021-10-13 12:59:40|43932.2|43912.2|43928.4|43908.4|43932.2|43912.2|43922.2|43902.2|23
1634129990000|2021-10-13 12:59:50|43927.2|43907.2|43927.2|43907.2|43927.2|43907.2|43924.7|43904.7|20
1634130000000|2021-10-13 13:00:00|43919.7|43899.7|43954.7|43934.7|43954.7|43934.7|43909.7|43889.7|112
1634130010000|2021-10-13 13:00:10|43957.2|43937.2|43959.7|43939.7|43959.7|43939.7|43939.7|43919.7|57
1634130020000|2021-10-13 13:00:20|43960.9|43940.9|43964.7|43944.7|43974.7|43954.7|43960.9|43940.9|35
1634130030000|2021-10-13 13:00:30|43965.9|43945.9|43994.7|43974.7|43997.2|43977.2|43965.9|43945.9|63
1634130040000|2021-10-13 13:00:40|43997.2|43977.2|44012.2|43992.2|44012.2|43992.2|43984.7|43964.7|92
1634130050000|2021-10-13 13:00:50|44013.4|43993.4|44012.2|43992.2|44014.7|43994.7|43999.7|43979.7|28
1634130060000|2021-10-13 13:01:00|44008.4|43988.4|43992.2|43972.2|44008.4|43988.4|43982.2|43962.2|54
1634130070000|2021-10-13 13:01:10|43994.7|43974.7|43994.7|43974.7|43997.2|43977.2|43992.2|43972.2|23
1634130080000|2021-10-13 13:01:20|43997.2|43977.2|43997.2|43977.2|44002.2|43982.2|43984.7|43964.7|31
1634130090000|2021-10-13 13:01:30|43999.7|43979.7|44032.2|44012.2|44039.7|44019.7|43999.7|43979.7|72
1634130100000|2021-10-13 13:01:40|44034.7|44014.7|44046|44026|44052.2|44032.2|44034.7|44014.7|52
1634130110000|2021-10-13 13:01:50|44047.2|44027.2|44032.2|44012.2|44051|44031|44032.2|44012.2|55
1634130120000|2021-10-13 13:02:00|44029.7|44009.7|44024.7|44004.7|44030.9|44010.9|44002.2|43982.2|57
1634130130000|2021-10-13 13:02:10|44028.4|44008.4|44028.4|44008.4|44033.5|44013.5|44024.7|44004.7|12
1634130140000|2021-10-13 13:02:20|44027.2|44007.2|44007.2|43987.2|44034.7|44014.7|44004.7|43984.7|20
1634130150000|2021-10-13 13:02:30|44008.5|43988.5|43982.2|43962.2|44009.7|43989.7|43982.2|43962.2|33
1634130160000|2021-10-13 13:02:40|43984.7|43964.7|44026|44006|44026|44006|43984.7|43964.7|16
1634130170000|2021-10-13 13:02:50|44025.9|44005.9|44024.7|44004.7|44029.7|44009.7|44018.4|43998.4|29
1634130180000|2021-10-13 13:03:00|44022.2|44002.2|43992.2|43972.2|44022.2|44002.2|43989.7|43969.7|34
1634130190000|2021-10-13 13:03:10|43994.7|43974.7|44002.2|43982.2|44003.5|43983.5|43994.7|43974.7|57
1634130200000|2021-10-13 13:03:20|44003.5|43983.5|44002.2|43982.2|44004.7|43984.7|43997.2|43977.2|33
1634130210000|2021-10-13 13:03:30|44003.5|43983.5|44004.7|43984.7|44004.7|43984.7|43990.9|43970.9|29
1634130220000|2021-10-13 13:03:40|44006|43986|44032.2|44012.2|44034.7|44014.7|44006|43986|13
1634130230000|2021-10-13 13:03:50|44037.2|44017.2|44052.2|44032.2|44057.2|44037.2|44037.2|44017.2|36
1634130240000|2021-10-13 13:04:00|44054.7|44034.7|44049.7|44029.7|44057.2|44037.2|44049.7|44029.7|43
1634130250000|2021-10-13 13:04:10|44047.2|44027.2|44023.4|44003.4|44047.2|44027.2|44018.4|43998.4|16
1634130260000|2021-10-13 13:04:20|44026|44006|44025.9|44005.9|44035.9|44015.9|44024.7|44004.7|34
1634130270000|2021-10-13 13:04:30|44024.7|44004.7|44027.2|44007.2|44027.2|44007.2|44023.4|44003.4|12
1634130280000|2021-10-13 13:04:40|44023.4|44003.4|44022.2|44002.2|44029.7|44009.7|44022.2|44002.2|23
1634130290000|2021-10-13 13:04:50|44020.9|44000.9|44027.2|44007.2|44027.2|44007.2|44014.7|43994.7|17
1634130300000|2021-10-13 13:05:00|44030.9|44010.9|44035.9|44015.9|44042.2|44022.2|44027.2|44007.2|32
1634130310000|2021-10-13 13:05:10|44034.7|44014.7|44033.4|44013.4|44040.9|44020.9|44032.2|44012.2|30
1634130320000|2021-10-13 13:05:20|44034.7|44014.7|44047.2|44027.2|44049.7|44029.7|44034.7|44014.7|61
1634130330000|2021-10-13 13:05:30|44049.7|44029.7|44037.2|44017.2|44049.7|44029.7|44024.7|44004.7|29
1634130340000|2021-10-13 13:05:40|44030.9|44010.9|44039.7|44019.7|44039.7|44019.7|44030.9|44010.9|13
1634130350000|2021-10-13 13:05:50|44038.4|44018.4|44042.2|44022.2|44049.7|44029.7|44038.4|44018.4|28
1634130360000|2021-10-13 13:06:00|44044.7|44024.7|44018.4|43998.4|44048.4|44028.4|44018.4|43998.4|25
1634130370000|2021-10-13 13:06:10|44017.2|43997.2|43999.7|43979.7|44017.2|43997.2|43999.7|43979.7|20
1634130380000|2021-10-13 13:06:20|43997.2|43977.2|44012.2|43992.2|44012.2|43992.2|43994.7|43974.7|15
1634130390000|2021-10-13 13:06:30|44013.4|43993.4|44009.7|43989.7|44014.7|43994.7|44002.2|43982.2|11
1634130400000|2021-10-13 13:06:40|44010.9|43990.9|44005.9|43985.9|44012.2|43992.2|44004.7|43984.7|32
1634130410000|2021-10-13 13:06:50|44003.4|43983.4|44007.2|43987.2|44007.2|43987.2|44002.2|43982.2|20
1634130420000|2021-10-13 13:07:00|44004.7|43984.7|43999.7|43979.7|44007.2|43987.2|43999.7|43979.7|22
1634130430000|2021-10-13 13:07:10|43995.9|43975.9|43989.7|43969.7|43995.9|43975.9|43982.2|43962.2|18
1634130440000|2021-10-13 13:07:20|43990.9|43970.9|44010.9|43990.9|44014.7|43994.7|43990.9|43970.9|12
1634130450000|2021-10-13 13:07:30|44009.7|43989.7|43995.9|43975.9|44009.7|43989.7|43994.7|43974.7|29
1634130460000|2021-10-13 13:07:40|43994.7|43974.7|43967.2|43947.2|43995.9|43975.9|43964.7|43944.7|29
1634130470000|2021-10-13 13:07:50|43965.9|43945.9|43967.2|43947.2|43969.7|43949.7|43958.4|43938.4|15
1634130480000|2021-10-13 13:08:00|43965.9|43945.9|43969.7|43949.7|43969.7|43949.7|43950.9|43930.9|29
1634130490000|2021-10-13 13:08:10|43972.2|43952.2|43999.7|43979.7|43999.7|43979.7|43972.2|43952.2|16
1634130500000|2021-10-13 13:08:20|44000.9|43980.9|43980.9|43960.9|44009.7|43989.7|43979.6|43959.6|63
1634130510000|2021-10-13 13:08:30|43982.2|43962.2|43958.4|43938.4|43982.2|43962.2|43958.4|43938.4|23
1634130520000|2021-10-13 13:08:40|43959.7|43939.7|43967.2|43947.2|43972.2|43952.2|43959.7|43939.7|8
1634130530000|2021-10-13 13:08:50|43968.4|43948.4|43972.2|43952.2|43979.7|43959.7|43968.4|43948.4|16
1634130540000|2021-10-13 13:09:00|43970.9|43950.9|43934.7|43914.7|43970.9|43950.9|43934.7|43914.7|30
1634130550000|2021-10-13 13:09:10|43933.4|43913.4|43937.2|43917.2|43942.2|43922.2|43929.7|43909.7|22
1634130560000|2021-10-13 13:09:20|43935.9|43915.9|43939.7|43919.7|43939.7|43919.7|43932.2|43912.2|11
1634130570000|2021-10-13 13:09:30|43942.2|43922.2|43927.2|43907.2|43942.2|43922.2|43927.2|43907.2|22
1634130580000|2021-10-13 13:09:40|43929.7|43909.7|43939.7|43919.7|43939.7|43919.7|43924.7|43904.7|19
1634130590000|2021-10-13 13:09:50|43937.2|43917.2|43937.2|43917.2|43938.4|43918.4|43932.2|43912.2|12
1634130600000|2021-10-13 13:10:00|43932.2|43912.2|43930.9|43910.9|43932.2|43912.2|43929.7|43909.7|10
1634130610000|2021-10-13 13:10:10|43929.7|43909.7|43900.9|43880.9|43935.9|43915.9|43889.7|43869.7|46
1634130620000|2021-10-13 13:10:20|43902.2|43882.2|43920.9|43900.9|43920.9|43900.9|43902.2|43882.2|27
1634130630000|2021-10-13 13:10:30|43918.4|43898.4|43909.7|43889.7|43919.7|43899.7|43908.4|43888.4|22
1634130640000|2021-10-13 13:10:40|43908.4|43888.4|43904.7|43884.7|43912.2|43892.2|43903.4|43883.4|20
1634130650000|2021-10-13 13:10:50|43902.2|43882.2|43917.2|43897.2|43917.2|43897.2|43902.2|43882.2|73
1634130660000|2021-10-13 13:11:00|43913.4|43893.4|43898.4|43878.4|43917.2|43897.2|43895.9|43875.9|17
1634130670000|2021-10-13 13:11:10|43899.7|43879.7|43922.2|43902.2|43922.2|43902.2|43899.7|43879.7|13
1634130680000|2021-10-13 13:11:20|43924.7|43904.7|43944.7|43924.7|43947.2|43927.2|43924.7|43904.7|10
1634130690000|2021-10-13 13:11:30|43945.9|43925.9|43944.7|43924.7|43959.7|43939.7|43944.7|43924.7|19
1634130700000|2021-10-13 13:11:40|43943.4|43923.4|43944.7|43924.7|43945.9|43925.9|43927.2|43907.2|22
1634130710000|2021-10-13 13:11:50|43949.7|43929.7|43949.7|43929.7|43949.7|43929.7|43947.2|43927.2|12
1634130720000|2021-10-13 13:12:00|43952.2|43932.2|43928.4|43908.4|43957.2|43937.2|43927.2|43907.2|13
1634130730000|2021-10-13 13:12:10|43929.7|43909.7|43945.9|43925.9|43945.9|43925.9|43929.7|43909.7|2
1634130740000|2021-10-13 13:12:20|43944.7|43924.7|43943.4|43923.4|43944.7|43924.7|43934.7|43914.7|21
1634130750000|2021-10-13 13:12:30|43944.7|43924.7|43954.7|43934.7|43957.2|43937.2|43944.7|43924.7|6
1634130760000|2021-10-13 13:12:40|43955.9|43935.9|43958.4|43938.4|43958.4|43938.4|43953.4|43933.4|8
1634130770000|2021-10-13 13:12:50|43957.2|43937.2|43953.4|43933.4|43957.2|43937.2|43952.2|43932.2|14
1634130780000|2021-10-13 13:13:00|43952.2|43932.2|43922.2|43902.2|43952.2|43932.2|43917.2|43897.2|30
1634130790000|2021-10-13 13:13:10|43920.9|43900.9|43942.2|43922.2|43947.2|43927.2|43918.4|43898.4|25
1634130800000|2021-10-13 13:13:20|43938.4|43918.4|43943.4|43923.4|43947.2|43927.2|43938.4|43918.4|3
1634130810000|2021-10-13 13:13:30|43945.9|43925.9|43955.9|43935.9|43955.9|43935.9|43945.9|43925.9|9
1634130820000|2021-10-13 13:13:40|43954.7|43934.7|43957.2|43937.2|43957.2|43937.2|43953.4|43933.4|3
1634130830000|2021-10-13 13:13:50|43959.7|43939.7|43970.9|43950.9|43970.9|43950.9|43959.7|43939.7|12
1634130840000|2021-10-13 13:14:00|43973.4|43953.4|43977.2|43957.2|43980.9|43960.9|43973.4|43953.4|16
1634130850000|2021-10-13 13:14:10|43979.7|43959.7|43975.9|43955.9|43979.7|43959.7|43974.7|43954.7|4
1634130860000|2021-10-13 13:14:20|43979.7|43959.7|43987.2|43967.2|43992.2|43972.2|43979.7|43959.7|9
1634130870000|2021-10-13 13:14:30|43989.7|43969.7|43999.7|43979.7|43999.7|43979.7|43989.7|43969.7|9
1634130880000|2021-10-13 13:14:40|44000.9|43980.9|44014.7|43994.7|44014.7|43994.7|44000.9|43980.9|28
1634130890000|2021-10-13 13:14:50|44008.4|43988.4|44007.2|43987.2|44008.4|43988.4|44007.2|43987.2|9
1634130900000|2021-10-13 13:15:00|44009.7|43989.7|44009.7|43989.7|44022.2|44002.2|44002.2|43982.2|35
1634130910000|2021-10-13 13:15:10|44007.2|43987.2|44004.7|43984.7|44007.2|43987.2|44004.7|43984.7|16
1634130920000|2021-10-13 13:15:20|44000.9|43980.9|44014.7|43994.7|44017.2|43997.2|44000.9|43980.9|8
1634130930000|2021-10-13 13:15:30|44017.2|43997.2|44019.7|43999.7|44019.7|43999.7|44015.9|43995.9|5
1634130940000|2021-10-13 13:15:40|44017.1|43997.1|44024.7|44004.7|44024.7|44004.7|44013.4|43993.4|22
1634130950000|2021-10-13 13:15:50|44025.9|44005.9|44044.7|44024.7|44048.4|44028.4|44023.4|44003.4|62
1634130960000|2021-10-13 13:16:00|44049.7|44029.7|44010.9|43990.9|44054.7|44034.7|44010.9|43990.9|36
1634130970000|2021-10-13 13:16:10|44009.6|43989.6|44012.2|43992.2|44017.2|43997.2|44005.9|43985.9|18
1634130980000|2021-10-13 13:16:20|44015.9|43995.9|44032.2|44012.2|44033.4|44013.4|44015.9|43995.9|21
1634130990000|2021-10-13 13:16:30|44037.2|44017.2|44037.2|44017.2|44049.7|44029.7|44037.2|44017.2|64
1634131000000|2021-10-13 13:16:40|44035.9|44015.9|44042.2|44022.2|44043.4|44023.4|44035.9|44015.9|10
1634131010000|2021-10-13 13:16:50|44043.4|44023.4|44032.2|44012.2|44043.4|44023.4|44032.2|44012.2|1
1634131020000|2021-10-13 13:17:00|44034.7|44014.7|44038.4|44018.4|44047.2|44027.2|44034.7|44014.7|30
1634131030000|2021-10-13 13:17:10|44039.7|44019.7|44037.2|44017.2|44042.2|44022.2|44037.2|44017.2|9
1634131040000|2021-10-13 13:17:20|44042.2|44022.2|44037.2|44017.2|44044.7|44024.7|44034.7|44014.7|121
1634131050000|2021-10-13 13:17:30|44039.7|44019.7|44049.7|44029.7|44054.7|44034.7|44039.7|44019.7|20
1634131060000|2021-10-13 13:17:40|44062.2|44042.2|44022.2|44002.2|44062.2|44042.2|44022.2|44002.2|76
1634131070000|2021-10-13 13:17:50|44023.5|44003.5|44042.2|44022.2|44047.2|44027.2|44023.5|44003.5|44
1634131080000|2021-10-13 13:18:00|44043.4|44023.4|44035.9|44015.9|44052.2|44032.2|44035.9|44015.9|68
1634131090000|2021-10-13 13:18:10|44033.5|44013.5|44048.5|44028.5|44048.5|44028.5|44032.2|44012.2|13
1634131100000|2021-10-13 13:18:20|44051|44031|44044.7|44024.7|44056|44036|44044.7|44024.7|17
1634131110000|2021-10-13 13:18:30|44043.4|44023.4|44052.2|44032.2|44052.2|44032.2|44042.2|44022.2|5
1634131120000|2021-10-13 13:18:40|44050.9|44030.9|44035.9|44015.9|44050.9|44030.9|44035.9|44015.9|17
1634131130000|2021-10-13 13:18:50|44034.7|44014.7|44034.7|44014.7|44034.7|44014.7|44034.7|44014.7|2
1634131140000|2021-10-13 13:19:00|44037.2|44017.2|44027.2|44007.2|44039.7|44019.7|44019.7|43999.7|15
1634131150000|2021-10-13 13:19:10|44025.9|44005.9|44035.9|44015.9|44040.9|44020.9|44019.7|43999.7|14
1634131160000|2021-10-13 13:19:20|44034.7|44014.7|44019.7|43999.7|44034.7|44014.7|44019.7|43999.7|9
1634131170000|2021-10-13 13:19:30|44018.4|43998.4|44019.7|43999.7|44019.7|43999.7|44013.4|43993.4|32
1634131180000|2021-10-13 13:19:40|44020.9|44000.9|44014.7|43994.7|44024.7|44004.7|44014.7|43994.7|8
1634131190000|2021-10-13 13:19:50|44015.9|43995.9|44018.4|43998.4|44018.4|43998.4|44015.9|43995.9|1
1634131200000|2021-10-13 13:20:00|44019.7|43999.7|44029.7|44009.7|44029.7|44009.7|44019.7|43999.7|7
1634131210000|2021-10-13 13:20:10|44028.4|44008.4|44032.2|44012.2|44032.2|44012.2|44028.4|44008.4|6
1634131220000|2021-10-13 13:20:20|44034.7|44014.7|44039.7|44019.7|44047.2|44027.2|44034.7|44014.7|24
1634131230000|2021-10-13 13:20:30|44037.2|44017.2|44029.7|44009.7|44037.2|44017.2|44025.9|44005.9|11
1634131240000|2021-10-13 13:20:40|44032.2|44012.2|44038.4|44018.4|44045.9|44025.9|44032.2|44012.2|15
1634131250000|2021-10-13 13:20:50|44042.2|44022.2|44045.9|44025.9|44045.9|44025.9|44029.7|44009.7|17
1634131260000|2021-10-13 13:21:00|44047.2|44027.2|44060.9|44040.9|44063.4|44043.4|44047.2|44027.2|27
1634131270000|2021-10-13 13:21:10|44062.2|44042.2|44057.2|44037.2|44062.2|44042.2|44054.7|44034.7|23
1634131280000|2021-10-13 13:21:20|44059.7|44039.7|44059.7|44039.7|44062.2|44042.2|44059.7|44039.7|10
1634131290000|2021-10-13 13:21:30|44060.9|44040.9|44052.2|44032.2|44062.2|44042.2|44052.2|44032.2|7
1634131300000|2021-10-13 13:21:40|44045.9|44025.9|44039.7|44019.7|44045.9|44025.9|44034.7|44014.7|13
1634131310000|2021-10-13 13:21:50|44040.9|44020.9|44047.2|44027.2|44047.2|44027.2|44040.9|44020.9|3
1634131320000|2021-10-13 13:22:00|44044.7|44024.7|44019.7|43999.7|44048.4|44028.4|44018.4|43998.4|439
1634131330000|2021-10-13 13:22:10|44021|44001|44034.7|44014.7|44034.7|44014.7|44021|44001|19
1634131340000|2021-10-13 13:22:20|44039.7|44019.7|44047.2|44027.2|44049.7|44029.7|44039.7|44019.7|34
1634131350000|2021-10-13 13:22:30|44048.4|44028.4|44045.9|44025.9|44051|44031|44043.4|44023.4|16
1634131360000|2021-10-13 13:22:40|44044.7|44024.7|44057.2|44037.2|44057.2|44037.2|44044.7|44024.7|14
1634131370000|2021-10-13 13:22:50|44058.5|44038.5|44056|44036|44058.5|44038.5|44050.9|44030.9|29
1634131380000|2021-10-13 13:23:00|44057.2|44037.2|44053.4|44033.4|44062.2|44042.2|44052.2|44032.2|30
1634131390000|2021-10-13 13:23:10|44054.7|44034.7|44053.4|44033.4|44055.9|44035.9|44053.4|44033.4|16
1634131400000|2021-10-13 13:23:20|44054.7|44034.7|44054.7|44034.7|44057.2|44037.2|44052.2|44032.2|24
1634131410000|2021-10-13 13:23:30|44056|44036|44063.5|44043.5|44063.5|44043.5|44056|44036|9
1634131420000|2021-10-13 13:23:40|44062.2|44042.2|44058.4|44038.4|44068.4|44048.4|44058.4|44038.4|53
1634131430000|2021-10-13 13:23:50|44059.7|44039.7|44067.2|44047.2|44067.2|44047.2|44053.5|44033.5|13
1634131440000|2021-10-13 13:24:00|44069.7|44049.7|44057.2|44037.2|44069.7|44049.7|44057.2|44037.2|32
1634131450000|2021-10-13 13:24:10|44059.7|44039.7|44044.7|44024.7|44063.4|44043.4|44044.7|44024.7|7
1634131460000|2021-10-13 13:24:20|44039.7|44019.7|44031|44011|44039.7|44019.7|44027.2|44007.2|21
1634131470000|2021-10-13 13:24:30|44032.2|44012.2|44039.7|44019.7|44042.2|44022.2|44032.2|44012.2|9
1634131480000|2021-10-13 13:24:40|44037.2|44017.2|44034.7|44014.7|44037.2|44017.2|44029.7|44009.7|10
1634131490000|2021-10-13 13:24:50|44037.2|44017.2|44029.7|44009.7|44037.2|44017.2|44027.2|44007.2|12
1634131500000|2021-10-13 13:25:00|44031|44011|44024.7|44004.7|44036|44016|44017.2|43997.2|25
1634131510000|2021-10-13 13:25:10|44027.2|44007.2|44020.9|44000.9|44029.7|44009.7|44019.7|43999.7|13
1634131520000|2021-10-13 13:25:20|44019.7|43999.7|43993.4|43973.4|44019.7|43999.7|43993.4|43973.4|35
1634131530000|2021-10-13 13:25:30|43990.9|43970.9|44006|43986|44007.2|43987.2|43987.2|43967.2|40
1634131540000|2021-10-13 13:25:40|44007.2|43987.2|43999.7|43979.7|44011|43991|43999.7|43979.7|21
1634131550000|2021-10-13 13:25:50|44004.7|43984.7|43994.7|43974.7|44011|43991|43994.7|43974.7|15
1634131560000|2021-10-13 13:26:00|43996|43976|43999.7|43979.7|44002.2|43982.2|43996|43976|6
1634131570000|2021-10-13 13:26:10|43998.4|43978.4|43997.2|43977.2|43999.7|43979.7|43994.7|43974.7|13
1634131580000|2021-10-13 13:26:20|43996|43976|43970.9|43950.9|43996|43976|43968.4|43948.4|36
1634131590000|2021-10-13 13:26:30|43968.4|43948.4|43972.2|43952.2|43974.7|43954.7|43968.4|43948.4|6
1634131600000|2021-10-13 13:26:40|43973.5|43953.5|43977.2|43957.2|43977.2|43957.2|43973.4|43953.4|24
1634131610000|2021-10-13 13:26:50|43974.7|43954.7|43973.4|43953.4|43974.7|43954.7|43969.7|43949.7|29
1634131620000|2021-10-13 13:27:00|43975.9|43955.9|43984.7|43964.7|43987.2|43967.2|43975.9|43955.9|11
1634131630000|2021-10-13 13:27:10|43983.4|43963.4|43982.2|43962.2|43983.4|43963.4|43978.4|43958.4|11
1634131640000|2021-10-13 13:27:20|43962.2|43942.2|43953.4|43933.4|43963.4|43943.4|43947.2|43927.2|28
1634131650000|2021-10-13 13:27:30|43950.9|43930.9|43947.2|43927.2|43950.9|43930.9|43947.2|43927.2|3
1634131660000|2021-10-13 13:27:40|43945.9|43925.9|43947.2|43927.2|43949.7|43929.7|43944.7|43924.7|10
1634131670000|2021-10-13 13:27:50|43948.4|43928.4|43953.4|43933.4|43953.4|43933.4|43947.2|43927.2|6
1634131680000|2021-10-13 13:28:00|43952.2|43932.2|43937.2|43917.2|43953.4|43933.4|43932.2|43912.2|50
1634131690000|2021-10-13 13:28:10|43938.4|43918.4|43920.9|43900.9|43938.4|43918.4|43915.9|43895.9|65
1634131700000|2021-10-13 13:28:20|43922.2|43902.2|43922.2|43902.2|43922.2|43902.2|43918.4|43898.4|9
1634131710000|2021-10-13 13:28:30|43923.4|43903.4|43915.9|43895.9|43924.7|43904.7|43915.9|43895.9|14
1634131720000|2021-10-13 13:28:40|43919.7|43899.7|43917.2|43897.2|43919.7|43899.7|43914.7|43894.7|10
1634131730000|2021-10-13 13:28:50|43918.4|43898.4|43928.4|43908.4|43930.9|43910.9|43915.9|43895.9|45
1634131740000|2021-10-13 13:29:00|43930.9|43910.9|43936|43916|43936|43916|43930.9|43910.9|28
1634131750000|2021-10-13 13:29:10|43937.2|43917.2|43938.4|43918.4|43947.2|43927.2|43937.2|43917.2|17
1634131760000|2021-10-13 13:29:20|43943.5|43923.5|43934.7|43914.7|43943.5|43923.5|43934.7|43914.7|16
1634131770000|2021-10-13 13:29:30|43930.9|43910.9|43927.2|43907.2|43932.2|43912.2|43927.2|43907.2|15
1634131780000|2021-10-13 13:29:40|43924.7|43904.7|43924.7|43904.7|43924.7|43904.7|43919.7|43899.7|22
1634131790000|2021-10-13 13:29:50|43926|43906|43936|43916|43937.2|43917.2|43926|43906|5
1634131800000|2021-10-13 13:30:00|43937.2|43917.2|43902.2|43882.2|43946|43926|43902.2|43882.2|54
1634131810000|2021-10-13 13:30:10|43899.7|43879.7|43907.2|43887.2|43909.7|43889.7|43899.7|43879.7|29
1634131820000|2021-10-13 13:30:20|43908.5|43888.5|43922.2|43902.2|43927.2|43907.2|43899.7|43879.7|65
1634131830000|2021-10-13 13:30:30|43924.7|43904.7|43932.2|43912.2|43939.7|43919.7|43924.7|43904.7|24
1634131840000|2021-10-13 13:30:40|43933.5|43913.5|43927.2|43907.2|43935.9|43915.9|43914.7|43894.7|16
1634131850000|2021-10-13 13:30:50|43929.7|43909.7|43947.2|43927.2|43947.2|43927.2|43929.7|43909.7|8
1634131860000|2021-10-13 13:31:00|43948.5|43928.5|43954.7|43934.7|43954.7|43934.7|43943.4|43923.4|27
1634131870000|2021-10-13 13:31:10|43947.2|43927.2|43916|43896|43947.2|43927.2|43914.7|43894.7|35
1634131880000|2021-10-13 13:31:20|43917.2|43897.2|43932.2|43912.2|43932.2|43912.2|43917.2|43897.2|21
1634131890000|2021-10-13 13:31:30|43933.5|43913.5|43917.2|43897.2|43933.5|43913.5|43917.2|43897.2|17
1634131900000|2021-10-13 13:31:40|43915.9|43895.9|43939.7|43919.7|43939.7|43919.7|43911|43891|24
1634131910000|2021-10-13 13:31:50|43941|43921|43936|43916|43941|43921|43930.9|43910.9|12
1634131920000|2021-10-13 13:32:00|43937.2|43917.2|43944.7|43924.7|43959.7|43939.7|43936|43916|40
1634131930000|2021-10-13 13:32:10|43947.2|43927.2|43914.7|43894.7|43954.7|43934.7|43914.7|43894.7|22
1634131940000|2021-10-13 13:32:20|43913.4|43893.4|43872.2|43852.2|43913.4|43893.4|43855.9|43835.9|70
1634131950000|2021-10-13 13:32:30|43873.4|43853.4|43878.4|43858.4|43885.9|43865.9|43873.4|43853.4|21
1634131960000|2021-10-13 13:32:40|43879.7|43859.7|43865.9|43845.9|43882.2|43862.2|43863.4|43843.4|37
1634131970000|2021-10-13 13:32:50|43867.2|43847.2|43865.9|43845.9|43870.9|43850.9|43863.4|43843.4|58
1634131980000|2021-10-13 13:33:00|43867.2|43847.2|43850.9|43830.9|43874.6|43854.6|43845.9|43825.9|49
1634131990000|2021-10-13 13:33:10|43854.7|43834.7|43864.7|43844.7|43864.7|43844.7|43845.9|43825.9|16
1634132000000|2021-10-13 13:33:20|43859.7|43839.7|43867.2|43847.2|43869.7|43849.7|43859.7|43839.7|13
1634132010000|2021-10-13 13:33:30|43873.4|43853.4|43883.4|43863.4|43884.7|43864.7|43873.4|43853.4|15
1634132020000|2021-10-13 13:33:40|43882.2|43862.2|43897.2|43877.2|43897.2|43877.2|43882.2|43862.2|22
1634132030000|2021-10-13 13:33:50|43899.7|43879.7|43902.2|43882.2|43904.7|43884.7|43899.7|43879.7|20
1634132040000|2021-10-13 13:34:00|43904.7|43884.7|43922.2|43902.2|43943.4|43923.4|43904.7|43884.7|45
1634132050000|2021-10-13 13:34:10|43923.4|43903.4|43922.2|43902.2|43932.2|43912.2|43922.2|43902.2|10
1634132060000|2021-10-13 13:34:20|43923.4|43903.4|43929.7|43909.7|43929.7|43909.7|43915.9|43895.9|6
1634132070000|2021-10-13 13:34:30|43932.2|43912.2|43932.2|43912.2|43932.2|43912.2|43914.7|43894.7|11
1634132080000|2021-10-13 13:34:40|43934.7|43914.7|43944.7|43924.7|43944.7|43924.7|43934.7|43914.7|19
1634132090000|2021-10-13 13:34:50|43943.4|43923.4|43924.7|43904.7|43943.4|43923.4|43924.7|43904.7|28
1634132100000|2021-10-13 13:35:00|43927.2|43907.2|43940.9|43920.9|43942.2|43922.2|43927.2|43907.2|26
1634132110000|2021-10-13 13:35:10|43942.2|43922.2|43934.7|43914.7|43949.7|43929.7|43934.7|43914.7|10
1634132120000|2021-10-13 13:35:20|43935.9|43915.9|43950.9|43930.9|43950.9|43930.9|43933.4|43913.4|7
1634132130000|2021-10-13 13:35:30|43949.7|43929.7|43967.2|43947.2|43967.2|43947.2|43949.7|43929.7|26
1634132140000|2021-10-13 13:35:40|43969.7|43949.7|43969.7|43949.7|43980.9|43960.9|43969.7|43949.7|16
1634132150000|2021-10-13 13:35:50|43973.4|43953.4|43970.9|43950.9|43982.2|43962.2|43970.9|43950.9|8
1634132160000|2021-10-13 13:36:00|43972.2|43952.2|43957.2|43937.2|43974.7|43954.7|43950.9|43930.9|17
1634132170000|2021-10-13 13:36:10|43958.4|43938.4|43959.7|43939.7|43974.7|43954.7|43958.4|43938.4|23
1634132180000|2021-10-13 13:36:20|43960.9|43940.9|43977.2|43957.2|43977.2|43957.2|43960.9|43940.9|8
1634132190000|2021-10-13 13:36:30|43978.4|43958.4|43982.2|43962.2|43983.4|43963.4|43977.2|43957.2|7
1634132200000|2021-10-13 13:36:40|43980.9|43960.9|43979.7|43959.7|43982.2|43962.2|43979.7|43959.7|2
1634132210000|2021-10-13 13:36:50|43982.2|43962.2|43994.7|43974.7|43999.7|43979.7|43982.2|43962.2|13
1634132220000|2021-10-13 13:37:00|43992.2|43972.2|43979.7|43959.7|43992.2|43972.2|43972.2|43952.2|15
1634132230000|2021-10-13 13:37:10|43974.7|43954.7|44010.9|43990.9|44013.4|43993.4|43974.7|43954.7|16
1634132240000|2021-10-13 13:37:20|44009.6|43989.6|44004.7|43984.7|44009.6|43989.6|43999.7|43979.7|21
1634132250000|2021-10-13 13:37:30|44003.4|43983.4|44000.9|43980.9|44003.4|43983.4|43997.2|43977.2|5
1634132260000|2021-10-13 13:37:40|44002.2|43982.2|43999.7|43979.7|44003.4|43983.4|43997.2|43977.2|9
1634132270000|2021-10-13 13:37:50|44002.2|43982.2|44012.2|43992.2|44012.2|43992.2|44002.2|43982.2|9
1634132280000|2021-10-13 13:38:00|44009.7|43989.7|44009.7|43989.7|44012.2|43992.2|44007.2|43987.2|11
1634132290000|2021-10-13 13:38:10|44007.2|43987.2|44012.2|43992.2|44013.4|43993.4|44007.2|43987.2|10
1634132300000|2021-10-13 13:38:20|44010.9|43990.9|44004.7|43984.7|44012.2|43992.2|44004.7|43984.7|16
1634132310000|2021-10-13 13:38:30|44002.2|43982.2|43999.7|43979.7|44002.2|43982.2|43995.9|43975.9|13
1634132320000|2021-10-13 13:38:40|44000.9|43980.9|43998.4|43978.4|44007.2|43987.2|43995.9|43975.9|6
1634132330000|2021-10-13 13:38:50|44000.9|43980.9|43977.2|43957.2|44007.2|43987.2|43977.2|43957.2|23
1634132340000|2021-10-13 13:39:00|43982.2|43962.2|43984.7|43964.7|43993.4|43973.4|43977.2|43957.2|29
1634132350000|2021-10-13 13:39:10|43987.2|43967.2|43978.4|43958.4|43994.7|43974.7|43978.4|43958.4|21
1634132360000|2021-10-13 13:39:20|43977.2|43957.2|43972.2|43952.2|43982.2|43962.2|43972.2|43952.2|14
1634132370000|2021-10-13 13:39:30|43973.4|43953.4|43984.7|43964.7|43984.7|43964.7|43962.2|43942.2|18
1634132380000|2021-10-13 13:39:40|43987.2|43967.2|43989.7|43969.7|43997.2|43977.2|43983.4|43963.4|39
1634132390000|2021-10-13 13:39:50|43988.4|43968.4|43992.2|43972.2|43992.2|43972.2|43979.7|43959.7|24
1634132400000|2021-10-13 13:40:00|43994.7|43974.7|43994.7|43974.7|44007.2|43987.2|43992.2|43972.2|31
1634132410000|2021-10-13 13:40:10|43997.2|43977.2|43972.2|43952.2|44000.9|43980.9|43972.2|43952.2|39
1634132420000|2021-10-13 13:40:20|43974.7|43954.7|43987.2|43967.2|43987.2|43967.2|43974.7|43954.7|9
1634132430000|2021-10-13 13:40:30|43989.7|43969.7|43984.7|43964.7|43992.2|43972.2|43984.7|43964.7|12
1634132440000|2021-10-13 13:40:40|43983.4|43963.4|43979.7|43959.7|43989.7|43969.7|43978.4|43958.4|29
1634132450000|2021-10-13 13:40:50|43982.2|43962.2|43979.7|43959.7|43987.2|43967.2|43975.9|43955.9|8
1634132460000|2021-10-13 13:41:00|43982.2|43962.2|43972.2|43952.2|43985.9|43965.9|43962.1|43942.1|25
1634132470000|2021-10-13 13:41:10|43970.9|43950.9|43972.2|43952.2|43974.7|43954.7|43969.7|43949.7|20
1634132480000|2021-10-13 13:41:20|43970.9|43950.9|43978.4|43958.4|43979.7|43959.7|43970.9|43950.9|11
1634132490000|2021-10-13 13:41:30|43977.2|43957.2|43964.7|43944.7|43982.2|43962.2|43957.2|43937.2|16
1634132500000|2021-10-13 13:41:40|43962.2|43942.2|43962.2|43942.2|43964.7|43944.7|43958.4|43938.4|15
1634132510000|2021-10-13 13:41:50|43959.7|43939.7|43947.2|43927.2|43962.2|43942.2|43947.2|43927.2|23
1634132520000|2021-10-13 13:42:00|43945.9|43925.9|43947.2|43927.2|43948.4|43928.4|43942.2|43922.2|22
1634132530000|2021-10-13 13:42:10|43952.2|43932.2|43939.7|43919.7|43962.2|43942.2|43934.7|43914.7|69
1634132540000|2021-10-13 13:42:20|43940.9|43920.9|43954.7|43934.7|43954.7|43934.7|43940.9|43920.9|22
1634132550000|2021-10-13 13:42:30|43957.2|43937.2|43944.7|43924.7|43957.2|43937.2|43944.7|43924.7|13
1634132560000|2021-10-13 13:42:40|43942.2|43922.2|43934.7|43914.7|43942.2|43922.2|43934.7|43914.7|9
1634132570000|2021-10-13 13:42:50|43933.4|43913.4|43924.7|43904.7|43937.2|43917.2|43924.7|43904.7|16
1634132580000|2021-10-13 13:43:00|43929.7|43909.7|43939.7|43919.7|43942.2|43922.2|43929.7|43909.7|8
1634132590000|2021-10-13 13:43:10|43937.2|43917.2|43933.4|43913.4|43939.7|43919.7|43930.9|43910.9|8
1634132600000|2021-10-13 13:43:20|43930.9|43910.9|43947.2|43927.2|43947.2|43927.2|43930.9|43910.9|13
1634132610000|2021-10-13 13:43:30|43950.9|43930.9|43924.7|43904.7|43952.2|43932.2|43923.4|43903.4|17
1634132620000|2021-10-13 13:43:40|43923.4|43903.4|43917.2|43897.2|43924.7|43904.7|43915.9|43895.9|44
1634132630000|2021-10-13 13:43:50|43914.7|43894.7|43924.7|43904.7|43924.7|43904.7|43905.9|43885.9|11
1634132640000|2021-10-13 13:44:00|43914.7|43894.7|43927.2|43907.2|43929.7|43909.7|43902.2|43882.2|39
1634132650000|2021-10-13 13:44:10|43925.9|43905.9|43932.2|43912.2|43932.2|43912.2|43925.9|43905.9|5
1634132660000|2021-10-13 13:44:20|43933.4|43913.4|43935.9|43915.9|43935.9|43915.9|43933.4|43913.4|1
1634132670000|2021-10-13 13:44:30|43933.4|43913.4|43937.2|43917.2|43942.2|43922.2|43933.4|43913.4|13
1634132680000|2021-10-13 13:44:40|43932.2|43912.2|43932.2|43912.2|43934.7|43914.7|43932.2|43912.2|4
1634132690000|2021-10-13 13:44:50|43930.9|43910.9|43902.2|43882.2|43930.9|43910.9|43900.9|43880.9|26
1634132700000|2021-10-13 13:45:00|43904.7|43884.7|43902.2|43882.2|43907.2|43887.2|43902.2|43882.2|3
1634132710000|2021-10-13 13:45:10|43902.1|43882.1|43917.2|43897.2|43917.2|43897.2|43897.2|43877.2|18
1634132720000|2021-10-13 13:45:20|43919.7|43899.7|43937.2|43917.2|43937.2|43917.2|43918.4|43898.4|63
1634132730000|2021-10-13 13:45:30|43938.4|43918.4|43947.2|43927.2|43949.7|43929.7|43938.4|43918.4|28
1634132740000|2021-10-13 13:45:40|43944.7|43924.7|43959.7|43939.7|43959.7|43939.7|43944.7|43924.7|30
1634132750000|2021-10-13 13:45:50|43958.4|43938.4|43954.7|43934.7|43959.7|43939.7|43952.2|43932.2|25
1634132760000|2021-10-13 13:46:00|43952.2|43932.2|43942.2|43922.2|43957.2|43937.2|43939.7|43919.7|107
1634132770000|2021-10-13 13:46:10|43940.9|43920.9|43942.2|43922.2|43946|43926|43939.7|43919.7|4
1634132780000|2021-10-13 13:46:20|43944.7|43924.7|43942.2|43922.2|43959.7|43939.7|43942.2|43922.2|20
1634132790000|2021-10-13 13:46:30|43944.7|43924.7|43944.7|43924.7|43959.7|43939.7|43944.7|43924.7|18
1634132800000|2021-10-13 13:46:40|43943.4|43923.4|43921|43901|43943.4|43923.4|43917.2|43897.2|19
1634132810000|2021-10-13 13:46:50|43923.5|43903.5|43922.2|43902.2|43927.2|43907.2|43921|43901|34
1634132820000|2021-10-13 13:47:00|43923.5|43903.5|43914.7|43894.7|43927.2|43907.2|43914.7|43894.7|15
1634132830000|2021-10-13 13:47:10|43912.2|43892.2|43904.7|43884.7|43914.7|43894.7|43904.7|43884.7|58
1634132840000|2021-10-13 13:47:20|43903.4|43883.4|43893.4|43873.4|43907.2|43887.2|43892.2|43872.2|31
1634132850000|2021-10-13 13:47:30|43894.7|43874.7|43897.2|43877.2|43897.2|43877.2|43893.4|43873.4|6
1634132860000|2021-10-13 13:47:40|43900.9|43880.9|43898.4|43878.4|43904.7|43884.7|43898.4|43878.4|9
1634132870000|2021-10-13 13:47:50|43897.2|43877.2|43875.9|43855.9|43897.2|43877.2|43875.9|43855.9|19
1634132880000|2021-10-13 13:48:00|43877.2|43857.2|43877.2|43857.2|43888.5|43868.5|43875.9|43855.9|24
1634132890000|2021-10-13 13:48:10|43875.9|43855.9|43852.2|43832.2|43875.9|43855.9|43850.9|43830.9|34
1634132900000|2021-10-13 13:48:20|43853.4|43833.4|43869.7|43849.7|43869.7|43849.7|43853.4|43833.4|41
1634132910000|2021-10-13 13:48:30|43868.4|43848.4|43872.2|43852.2|43873.4|43853.4|43865.9|43845.9|21
1634132920000|2021-10-13 13:48:40|43874.7|43854.7|43849.7|43829.7|43877.2|43857.2|43848.4|43828.4|26
1634132930000|2021-10-13 13:48:50|43854.7|43834.7|43853.4|43833.4|43863.4|43843.4|43850.9|43830.9|47
1634132940000|2021-10-13 13:49:00|43854.7|43834.7|43864.6|43844.6|43867.2|43847.2|43853.4|43833.4|23
1634132950000|2021-10-13 13:49:10|43865.9|43845.9|43867.2|43847.2|43878.4|43858.4|43864.7|43844.7|66
1634132960000|2021-10-13 13:49:20|43868.4|43848.4|43869.7|43849.7|43872.2|43852.2|43864.7|43844.7|23
1634132970000|2021-10-13 13:49:30|43868.4|43848.4|43878.4|43858.4|43884.7|43864.7|43867.2|43847.2|21
1634132980000|2021-10-13 13:49:40|43877.2|43857.2|43877.2|43857.2|43882.2|43862.2|43877.2|43857.2|7
1634132990000|2021-10-13 13:49:50|43874.7|43854.7|43882.2|43862.2|43884.7|43864.7|43869.7|43849.7|8
1634133000000|2021-10-13 13:50:00|43883.4|43863.4|43897.2|43877.2|43898.4|43878.4|43883.4|43863.4|20
1634133010000|2021-10-13 13:50:10|43898.4|43878.4|43904.7|43884.7|43904.7|43884.7|43897.2|43877.2|14
1634133020000|2021-10-13 13:50:20|43900.9|43880.9|43899.7|43879.7|43904.7|43884.7|43897.2|43877.2|56
1634133030000|2021-10-13 13:50:30|43902.2|43882.2|43907.2|43887.2|43909.7|43889.7|43902.2|43882.2|11
1634133040000|2021-10-13 13:50:40|43909.7|43889.7|43912.2|43892.2|43912.2|43892.2|43907.2|43887.2|13
1634133050000|2021-10-13 13:50:50|43909.7|43889.7|43898.4|43878.4|43909.7|43889.7|43898.4|43878.4|12
1634133060000|2021-10-13 13:51:00|43897.2|43877.2|43907.2|43887.2|43907.2|43887.2|43897.2|43877.2|12
1634133070000|2021-10-13 13:51:10|43912.2|43892.2|43907.2|43887.2|43912.2|43892.2|43904.7|43884.7|6
1634133080000|2021-10-13 13:51:20|43904.7|43884.7|43892.2|43872.2|43904.7|43884.7|43892.2|43872.2|11
1634133090000|2021-10-13 13:51:30|43890.9|43870.9|43872.2|43852.2|43890.9|43870.9|43872.2|43852.2|8
1634133100000|2021-10-13 13:51:40|43870.9|43850.9|43855.9|43835.9|43870.9|43850.9|43850.9|43830.9|17
1634133110000|2021-10-13 13:51:50|43857.2|43837.2|43884.7|43864.7|43884.7|43864.7|43857.2|43837.2|7
1634133120000|2021-10-13 13:52:00|43883.4|43863.4|43884.7|43864.7|43893.4|43873.4|43879.7|43859.7|16
1634133130000|2021-10-13 13:52:10|43883.4|43863.4|43875.9|43855.9|43894.7|43874.7|43875.9|43855.9|36
1634133140000|2021-10-13 13:52:20|43873.4|43853.4|43867.2|43847.2|43874.7|43854.7|43867.2|43847.2|18
1634133150000|2021-10-13 13:52:30|43863.4|43843.4|43860.9|43840.9|43863.4|43843.4|43855.9|43835.9|25
1634133160000|2021-10-13 13:52:40|43859.7|43839.7|43864.7|43844.7|43867.2|43847.2|43859.7|43839.7|8
1634133170000|2021-10-13 13:52:50|43867.2|43847.2|43873.4|43853.4|43873.4|43853.4|43867.2|43847.2|4
1634133180000|2021-10-13 13:53:00|43872.2|43852.2|43885.9|43865.9|43889.7|43869.7|43872.2|43852.2|20
1634133190000|2021-10-13 13:53:10|43884.6|43864.6|43879.7|43859.7|43887.2|43867.2|43878.4|43858.4|6
1634133200000|2021-10-13 13:53:20|43878.4|43858.4|43869.7|43849.7|43879.7|43859.7|43865.9|43845.9|38
1634133210000|2021-10-13 13:53:30|43867.2|43847.2|43882.2|43862.2|43887.2|43867.2|43867.2|43847.2|22
1634133220000|2021-10-13 13:53:40|43884.7|43864.7|43882.2|43862.2|43884.7|43864.7|43879.7|43859.7|6
1634133230000|2021-10-13 13:53:50|43884.7|43864.7|43878.4|43858.4|43884.7|43864.7|43878.4|43858.4|2
1634133240000|2021-10-13 13:54:00|43879.7|43859.7|43874.7|43854.7|43882.2|43862.2|43874.7|43854.7|11
1634133250000|2021-10-13 13:54:10|43872.2|43852.2|43872.2|43852.2|43874.7|43854.7|43872.2|43852.2|3
1634133260000|2021-10-13 13:54:20|43870.9|43850.9|43869.7|43849.7|43874.7|43854.7|43868.4|43848.4|12
1634133270000|2021-10-13 13:54:30|43868.4|43848.4|43857.2|43837.2|43868.4|43848.4|43857.2|43837.2|8
1634133280000|2021-10-13 13:54:40|43858.4|43838.4|43865.9|43845.9|43869.7|43849.7|43858.4|43838.4|9
1634133290000|2021-10-13 13:54:50|43863.4|43843.4|43869.7|43849.7|43869.7|43849.7|43863.4|43843.4|6
1634133300000|2021-10-13 13:55:00|43872.2|43852.2|43867.2|43847.2|43879.7|43859.7|43867.2|43847.2|16
1634133310000|2021-10-13 13:55:10|43868.4|43848.4|43878.4|43858.4|43878.4|43858.4|43868.4|43848.4|4
1634133320000|2021-10-13 13:55:20|43885.9|43865.9|43899.7|43879.7|43902.2|43882.2|43885.9|43865.9|26
1634133330000|2021-10-13 13:55:30|43897.2|43877.2|43879.7|43859.7|43897.2|43877.2|43879.7|43859.7|14
1634133340000|2021-10-13 13:55:40|43878.4|43858.4|43864.7|43844.7|43879.7|43859.7|43864.7|43844.7|13
1634133350000|2021-10-13 13:55:50|43862.2|43842.2|43852.2|43832.2|43862.2|43842.2|43847.2|43827.2|12
1634133360000|2021-10-13 13:56:00|43850.9|43830.9|43858.4|43838.4|43859.7|43839.7|43850.9|43830.9|10
1634133370000|2021-10-13 13:56:10|43855.9|43835.9|43844.7|43824.7|43858.4|43838.4|43844.7|43824.7|18
1634133380000|2021-10-13 13:56:20|43843.4|43823.4|43834.6|43814.6|43843.4|43823.4|43833.4|43813.4|27
1634133390000|2021-10-13 13:56:30|43835.9|43815.9|43850.9|43830.9|43850.9|43830.9|43835.9|43815.9|4
1634133400000|2021-10-13 13:56:40|43849.7|43829.7|43859.7|43839.7|43859.7|43839.7|43848.4|43828.4|7
1634133410000|2021-10-13 13:56:50|43862.1|43842.1|43882.2|43862.2|43882.2|43862.2|43862.1|43842.1|8
1634133420000|2021-10-13 13:57:00|43883.4|43863.4|43892.2|43872.2|43894.7|43874.7|43883.4|43863.4|19
1634133430000|2021-10-13 13:57:10|43890.9|43870.9|43869.7|43849.7|43890.9|43870.9|43867.2|43847.2|30
1634133440000|2021-10-13 13:57:20|43872.2|43852.2|43902.2|43882.2|43909.7|43889.7|43872.2|43852.2|34
1634133450000|2021-10-13 13:57:30|43903.4|43883.4|43909.7|43889.7|43913.4|43893.4|43903.4|43883.4|13
1634133460000|2021-10-13 13:57:40|43918.4|43898.4|43925.9|43905.9|43937.2|43917.2|43918.4|43898.4|36
1634133470000|2021-10-13 13:57:50|43927.2|43907.2|43915.9|43895.9|43937.2|43917.2|43912.2|43892.2|46
1634133480000|2021-10-13 13:58:00|43918.4|43898.4|43934.7|43914.7|43943.4|43923.4|43918.4|43898.4|53
1634133490000|2021-10-13 13:58:10|43935.9|43915.9|43937.2|43917.2|43942.2|43922.2|43933.4|43913.4|17
1634133500000|2021-10-13 13:58:20|43939.7|43919.7|43947.2|43927.2|43958.4|43938.4|43939.7|43919.7|39
1634133510000|2021-10-13 13:58:30|43949.7|43929.7|43952.2|43932.2|43954.7|43934.7|43949.7|43929.7|12
1634133520000|2021-10-13 13:58:40|43949.7|43929.7|43968.4|43948.4|43968.4|43948.4|43949.7|43929.7|30
1634133530000|2021-10-13 13:58:50|43969.7|43949.7|43967.2|43947.2|43974.7|43954.7|43963.4|43943.4|23
1634133540000|2021-10-13 13:59:00|43968.4|43948.4|43982.2|43962.2|43982.2|43962.2|43958.4|43938.4|29
1634133550000|2021-10-13 13:59:10|43983.4|43963.4|43963.4|43943.4|43984.7|43964.7|43963.4|43943.4|31
1634133560000|2021-10-13 13:59:20|43962.2|43942.2|43949.7|43929.7|43962.2|43942.2|43949.7|43929.7|19
1634133570000|2021-10-13 13:59:30|43948.4|43928.4|43984.7|43964.7|43984.7|43964.7|43947.2|43927.2|25
1634133580000|2021-10-13 13:59:40|43982.2|43962.2|43977.2|43957.2|43982.2|43962.2|43968.4|43948.4|25
1634133590000|2021-10-13 13:59:50|43973.4|43953.4|43963.4|43943.4|43974.7|43954.7|43962.2|43942.2|14
1634133600000|2021-10-13 14:00:00|43962.2|43942.2|43949.7|43929.7|43963.4|43943.4|43939.7|43919.7|43
1634133610000|2021-10-13 14:00:10|43950.9|43930.9|43944.7|43924.7|43950.9|43930.9|43939.7|43919.7|13
1634133620000|2021-10-13 14:00:20|43945.9|43925.9|43973.4|43953.4|43975.9|43955.9|43944.7|43924.7|36
1634133630000|2021-10-13 14:00:30|43972.2|43952.2|43964.6|43944.6|43972.2|43952.2|43963.4|43943.4|16
1634133640000|2021-10-13 14:00:40|43965.9|43945.9|43974.7|43954.7|43977.2|43957.2|43965.9|43945.9|24
1634133650000|2021-10-13 14:00:50|43977.2|43957.2|43967.2|43947.2|43979.7|43959.7|43967.2|43947.2|13
1634133660000|2021-10-13 14:01:00|43968.4|43948.4|43967.2|43947.2|43992.2|43972.2|43967.2|43947.2|40
1634133670000|2021-10-13 14:01:10|43969.7|43949.7|43977.2|43957.2|43977.2|43957.2|43967.2|43947.2|12
1634133680000|2021-10-13 14:01:20|43979.7|43959.7|43977.2|43957.2|43979.7|43959.7|43977.2|43957.2|8
1634133690000|2021-10-13 14:01:30|43978.4|43958.4|43975.9|43955.9|43979.6|43959.6|43974.6|43954.6|7
1634133700000|2021-10-13 14:01:40|43977.1|43957.1|43982.1|43962.1|43982.1|43962.1|43974.6|43954.6|11
1634133710000|2021-10-13 14:01:50|43978.4|43958.4|43982.1|43962.1|43982.1|43962.1|43978.4|43958.4|10
1634133720000|2021-10-13 14:02:00|43980.9|43960.9|44032.1|44012.1|44032.1|44012.1|43977.1|43957.1|97
1634133730000|2021-10-13 14:02:10|44029.6|44009.6|44025.9|44005.9|44039.6|44019.6|44023.4|44003.4|54
1634133740000|2021-10-13 14:02:20|44027.1|44007.1|44005.9|43985.9|44032.1|44012.1|44005.9|43985.9|21
1634133750000|2021-10-13 14:02:30|44007.2|43987.2|44012.1|43992.1|44014.6|43994.6|44005.9|43985.9|9
1634133760000|2021-10-13 14:02:40|44013.4|43993.4|44004.6|43984.6|44019.6|43999.6|44004.6|43984.6|5
1634133770000|2021-10-13 14:02:50|44003.4|43983.4|44019.6|43999.6|44019.6|43999.6|44002.1|43982.1|21
1634133780000|2021-10-13 14:03:00|44022.1|44002.1|44019.6|43999.6|44034.6|44014.6|44018.4|43998.4|31
1634133790000|2021-10-13 14:03:10|44018.4|43998.4|44024.6|44004.6|44029.6|44009.6|44018.4|43998.4|18
1634133800000|2021-10-13 14:03:20|44023.4|44003.4|44013.4|43993.4|44032.1|44012.1|44009.7|43989.7|23
1634133810000|2021-10-13 14:03:30|44015.9|43995.9|44028.4|44008.4|44033.4|44013.4|44015.9|43995.9|16
1634133820000|2021-10-13 14:03:40|44024.6|44004.6|44025.9|44005.9|44030.9|44010.9|44023.4|44003.4|9
1634133830000|2021-10-13 14:03:50|44023.4|44003.4|44020.9|44000.9|44023.4|44003.4|44018.4|43998.4|21
1634133840000|2021-10-13 14:04:00|44023.4|44003.4|44035.9|44015.9|44038.4|44018.4|44023.4|44003.4|13
1634133850000|2021-10-13 14:04:10|44037.2|44017.2|44040.9|44020.9|44040.9|44020.9|44033.4|44013.4|14
1634133860000|2021-10-13 14:04:20|44038.4|44018.4|44040.9|44020.9|44040.9|44020.9|44037.1|44017.1|9
1634133870000|2021-10-13 14:04:30|44038.4|44018.4|44042.2|44022.2|44042.2|44022.2|44038.4|44018.4|39
1634133880000|2021-10-13 14:04:40|44040.9|44020.9|44043.4|44023.4|44043.4|44023.4|44039.7|44019.7|15
1634133890000|2021-10-13 14:04:50|44044.7|44024.7|44070.9|44050.9|44072.2|44052.2|44044.7|44024.7|130
1634133900000|2021-10-13 14:05:00|44069.7|44049.7|44074.7|44054.7|44074.7|44054.7|44058.4|44038.4|49
1634133910000|2021-10-13 14:05:10|44087.2|44067.2|44089.7|44069.7|44092.2|44072.2|44087.2|44067.2|75
1634133920000|2021-10-13 14:05:20|44087.2|44067.2|44087.2|44067.2|44092.2|44072.2|44085.9|44065.9|7
1634133930000|2021-10-13 14:05:30|44085.9|44065.9|44067.2|44047.2|44085.9|44065.9|44064.7|44044.7|91
1634133940000|2021-10-13 14:05:40|44069.7|44049.7|44068.4|44048.4|44077.2|44057.2|44067.1|44047.1|47
1634133950000|2021-10-13 14:05:50|44069.7|44049.7|44052.2|44032.2|44070.9|44050.9|44049.7|44029.7|24
1634133960000|2021-10-13 14:06:00|44050.9|44030.9|44039.7|44019.7|44052.2|44032.2|44039.7|44019.7|24
1634133970000|2021-10-13 14:06:10|44037.2|44017.2|44032.2|44012.2|44037.2|44017.2|44028.4|44008.4|18
1634133980000|2021-10-13 14:06:20|44030.9|44010.9|44014.7|43994.7|44030.9|44010.9|44014.7|43994.7|29
1634133990000|2021-10-13 14:06:30|44015.9|43995.9|44017.2|43997.2|44017.2|43997.2|44012.2|43992.2|11
1634134000000|2021-10-13 14:06:40|44012.2|43992.2|44000.9|43980.9|44012.2|43992.2|44000.9|43980.9|19
1634134010000|2021-10-13 14:06:50|43999.7|43979.7|44000.9|43980.9|44000.9|43980.9|43997.2|43977.2|10
1634134020000|2021-10-13 14:07:00|44002.2|43982.2|44017.2|43997.2|44022.2|44002.2|44002.2|43982.2|27
1634134030000|2021-10-13 14:07:10|44014.6|43994.6|44007.2|43987.2|44014.6|43994.6|44002.1|43982.1|22
1634134040000|2021-10-13 14:07:20|44009.7|43989.7|43994.7|43974.7|44009.7|43989.7|43980.9|43960.9|59
1634134050000|2021-10-13 14:07:30|43993.4|43973.4|43987.2|43967.2|43993.4|43973.4|43982.2|43962.2|23
1634134060000|2021-10-13 14:07:40|43989.7|43969.7|43990.9|43970.9|43994.7|43974.7|43989.7|43969.7|18
1634134070000|2021-10-13 14:07:50|43989.7|43969.7|43983.4|43963.4|43990.9|43970.9|43982.1|43962.1|8
1634134080000|2021-10-13 14:08:00|43989.7|43969.7|44010.9|43990.9|44010.9|43990.9|43989.7|43969.7|24
1634134090000|2021-10-13 14:08:10|44007.2|43987.2|44019.7|43999.7|44019.7|43999.7|44007.2|43987.2|16
1634134100000|2021-10-13 14:08:20|44024.7|44004.7|44019.7|43999.7|44032.2|44012.2|44019.7|43999.7|17
1634134110000|2021-10-13 14:08:30|44017.2|43997.2|44014.7|43994.7|44019.7|43999.7|44014.7|43994.7|22
1634134120000|2021-10-13 14:08:40|44017.2|43997.2|44032.2|44012.2|44034.7|44014.7|44017.2|43997.2|19
1634134130000|2021-10-13 14:08:50|44027.2|44007.2|44022.2|44002.2|44027.2|44007.2|44022.2|44002.2|5
1634134140000|2021-10-13 14:09:00|44020.9|44000.9|44012.2|43992.2|44029.7|44009.7|44010.9|43990.9|12
1634134150000|2021-10-13 14:09:10|44009.7|43989.7|44017.2|43997.2|44022.2|44002.2|44007.2|43987.2|25
1634134160000|2021-10-13 14:09:20|44014.7|43994.7|44014.7|43994.7|44017.2|43997.2|44012.2|43992.2|9
1634134170000|2021-10-13 14:09:30|44012.2|43992.2|44009.7|43989.7|44012.2|43992.2|44004.7|43984.7|4
1634134180000|2021-10-13 14:09:40|44008.4|43988.4|44017.2|43997.2|44024.7|44004.7|44003.4|43983.4|27
1634134190000|2021-10-13 14:09:50|44018.4|43998.4|44024.7|44004.7|44028.4|44008.4|44017.2|43997.2|16
1634134200000|2021-10-13 14:10:00|44023.4|44003.4|44032.2|44012.2|44032.2|44012.2|44013.4|43993.4|13
1634134210000|2021-10-13 14:10:10|44037.2|44017.2|44048.4|44028.4|44048.4|44028.4|44037.2|44017.2|18
1634134220000|2021-10-13 14:10:20|44047.2|44027.2|44042.2|44022.2|44049.7|44029.7|44042.2|44022.2|13
1634134230000|2021-10-13 14:10:30|44040.9|44020.9|44039.7|44019.7|44044.7|44024.7|44039.7|44019.7|2
1634134240000|2021-10-13 14:10:40|44039.6|44019.6|44062.2|44042.2|44074.7|44054.7|44037.2|44017.2|111
1634134250000|2021-10-13 14:10:50|44059.7|44039.7|44037.2|44017.2|44059.7|44039.7|44037.2|44017.2|12
1634134260000|2021-10-13 14:11:00|44034.7|44014.7|44032.2|44012.2|44052.2|44032.2|44032.2|44012.2|22
1634134270000|2021-10-13 14:11:10|44033.4|44013.4|44027.2|44007.2|44033.4|44013.4|44024.7|44004.7|31
1634134280000|2021-10-13 14:11:20|44023.4|44003.4|44013.4|43993.4|44025.9|44005.9|44013.4|43993.4|18
1634134290000|2021-10-13 14:11:30|44015.9|43995.9|43997.2|43977.2|44019.7|43999.7|43997.2|43977.2|18
1634134300000|2021-10-13 14:11:40|43995.9|43975.9|43999.6|43979.6|44007.2|43987.2|43990.9|43970.9|33
1634134310000|2021-10-13 14:11:50|43997.1|43977.1|43994.6|43974.6|43997.1|43977.1|43989.6|43969.6|13
1634134320000|2021-10-13 14:12:00|43995.9|43975.9|43999.6|43979.6|43999.6|43979.6|43994.6|43974.6|10
1634134330000|2021-10-13 14:12:10|43998.4|43978.4|44024.6|44004.6|44024.6|44004.6|43998.4|43978.4|77
1634134340000|2021-10-13 14:12:20|44027.1|44007.1|44017.1|43997.1|44035.9|44015.9|44017.1|43997.1|50
1634134350000|2021-10-13 14:12:30|44015.9|43995.9|44002.1|43982.1|44017.1|43997.1|43999.6|43979.6|5
1634134360000|2021-10-13 14:12:40|43999.6|43979.6|43989.6|43969.6|43999.6|43979.6|43989.6|43969.6|18
1634134370000|2021-10-13 14:12:50|43992.1|43972.1|43972.1|43952.1|43992.1|43972.1|43972.1|43952.1|27
1634134380000|2021-10-13 14:13:00|43969.6|43949.6|43979.6|43959.6|43982.1|43962.1|43969.6|43949.6|18
1634134390000|2021-10-13 14:13:10|43978.4|43958.4|43977.1|43957.1|43987.1|43967.1|43977.1|43957.1|10
1634134400000|2021-10-13 14:13:20|43979.6|43959.6|43974.6|43954.6|43979.6|43959.6|43973.4|43953.4|11
1634134410000|2021-10-13 14:13:30|43975.9|43955.9|43977.1|43957.1|43989.6|43969.6|43975.9|43955.9|8
1634134420000|2021-10-13 14:13:40|43979.6|43959.6|43977.1|43957.1|43979.6|43959.6|43973.4|43953.4|17
1634134430000|2021-10-13 14:13:50|43975.9|43955.9|43973.4|43953.4|43975.9|43955.9|43967.1|43947.1|16
1634134440000|2021-10-13 14:14:00|43974.6|43954.6|43969.6|43949.6|43974.6|43954.6|43954.6|43934.6|19
1634134450000|2021-10-13 14:14:10|43967.1|43947.1|43974.6|43954.6|43974.6|43954.6|43967.1|43947.1|15
1634134460000|2021-10-13 14:14:20|43972.1|43952.1|43990.9|43970.9|43993.4|43973.4|43972.1|43952.1|11
1634134470000|2021-10-13 14:14:30|43989.6|43969.6|43999.6|43979.6|43999.6|43979.6|43973.4|43953.4|54
1634134480000|2021-10-13 14:14:40|44002.1|43982.1|44012.1|43992.1|44014.6|43994.6|44002.1|43982.1|13
1634134490000|2021-10-13 14:14:50|44010.9|43990.9|43989.6|43969.6|44010.9|43990.9|43989.6|43969.6|11
1634134500000|2021-10-13 14:15:00|43987.1|43967.1|43987.1|43967.1|43987.1|43967.1|43978.4|43958.4|21
1634134510000|2021-10-13 14:15:10|43989.6|43969.6|43998.4|43978.4|43998.4|43978.4|43984.6|43964.6|31
1634134520000|2021-10-13 14:15:20|43999.6|43979.6|44007.1|43987.1|44013.4|43993.4|43999.6|43979.6|27
1634134530000|2021-10-13 14:15:30|44009.6|43989.6|44005.9|43985.9|44009.6|43989.6|44002.1|43982.1|14
1634134540000|2021-10-13 14:15:40|44007.1|43987.1|44002.1|43982.1|44008.4|43988.4|44002.1|43982.1|12
1634134550000|2021-10-13 14:15:50|44004.6|43984.6|43994.6|43974.6|44004.6|43984.6|43993.4|43973.4|16
1634134560000|2021-10-13 14:16:00|43988.4|43968.4|43992.1|43972.1|43997.1|43977.1|43984.6|43964.6|29
1634134570000|2021-10-13 14:16:10|43994.6|43974.6|43999.6|43979.6|43999.6|43979.6|43992.1|43972.1|2
1634134580000|2021-10-13 14:16:20|44004.6|43984.6|44042.1|44022.1|44042.1|44022.1|44004.6|43984.6|18
1634134590000|2021-10-13 14:16:30|44044.6|44024.6|44018.4|43998.4|44054.6|44034.6|44018.4|43998.4|55
1634134600000|2021-10-13 14:16:40|44017.1|43997.1|44018.4|43998.4|44019.6|43999.6|44013.4|43993.4|13
1634134610000|2021-10-13 14:16:50|44017.1|43997.1|44010.9|43990.9|44017.1|43997.1|44010.9|43990.9|15
1634134620000|2021-10-13 14:17:00|44012.1|43992.1|44002.1|43982.1|44019.6|43999.6|44002.1|43982.1|16
1634134630000|2021-10-13 14:17:10|43993.4|43973.4|43999.6|43979.6|43999.6|43979.6|43989.6|43969.6|16
1634134640000|2021-10-13 14:17:20|44003.4|43983.4|44009.6|43989.6|44010.9|43990.9|44003.4|43983.4|17
1634134650000|2021-10-13 14:17:30|44008.4|43988.4|43999.6|43979.6|44008.4|43988.4|43997.1|43977.1|12
1634134660000|2021-10-13 14:17:40|44002.1|43982.1|44007.1|43987.1|44007.1|43987.1|43999.6|43979.6|18
1634134670000|2021-10-13 14:17:50|44008.4|43988.4|44027.1|44007.1|44027.1|44007.1|44008.4|43988.4|34
1634134680000|2021-10-13 14:18:00|44029.6|44009.6|44032.1|44012.1|44044.6|44024.6|44029.6|44009.6|1
1634134690000|2021-10-13 14:18:10|44033.4|44013.4|44048.4|44028.4|44048.4|44028.4|44032.1|44012.1|11
1634134700000|2021-10-13 14:18:20|44049.6|44029.6|44070.9|44050.9|44070.9|44050.9|44049.6|44029.6|24
1634134710000|2021-10-13 14:18:30|44069.6|44049.6|44058.4|44038.4|44074.6|44054.6|44058.4|44038.4|37
1634134720000|2021-10-13 14:18:40|44054.6|44034.6|44052.1|44032.1|44054.6|44034.6|44050.9|44030.9|8
1634134730000|2021-10-13 14:18:50|||||||||3
1634134740000|2021-10-13 14:19:00|44050.9|44030.9|44050.9|44030.9|44054.6|44034.6|44047.1|44027.1|19
1634134750000|2021-10-13 14:19:10|44052.1|44032.1|44067.1|44047.1|44067.1|44047.1|44052.1|44032.1|22
1634134760000|2021-10-13 14:19:20|44064.6|44044.6|44062.1|44042.1|44067.1|44047.1|44062.1|44042.1|25
1634134770000|2021-10-13 14:19:30|44059.6|44039.6|44064.6|44044.6|44064.6|44044.6|44054.6|44034.6|32
1634134780000|2021-10-13 14:19:40|44065.9|44045.9|44072.1|44052.1|44072.1|44052.1|44064.6|44044.6|18
1634134790000|2021-10-13 14:19:50|44074.6|44054.6|44077.1|44057.1|44082.1|44062.1|44074.6|44054.6|26
1634134800000|2021-10-13 14:20:00|44072.1|44052.1|44074.6|44054.6|44074.6|44054.6|44072.1|44052.1|14
1634134810000|2021-10-13 14:20:10|44077.1|44057.1|44084.6|44064.6|44088.4|44068.4|44077.1|44057.1|38
1634134820000|2021-10-13 14:20:20|44089.6|44069.6|44104.6|44084.6|44113.4|44093.4|44087.1|44067.1|243
1634134830000|2021-10-13 14:20:30|44100.9|44080.9|44097.2|44077.2|44100.9|44080.9|44090.9|44070.9|38
1634134840000|2021-10-13 14:20:40|44099.7|44079.7|44095.9|44075.9|44102.2|44082.2|44092.2|44072.2|65
1634134850000|2021-10-13 14:20:50|44094.6|44074.6|44095.9|44075.9|44098.4|44078.4|44094.6|44074.6|2
1634134860000|2021-10-13 14:21:00|44094.6|44074.6|44094.7|44074.7|44107.2|44087.2|44082.2|44062.2|111
1634134870000|2021-10-13 14:21:10|44097.2|44077.2|44094.7|44074.7|44097.2|44077.2|44077.2|44057.2|39
1634134880000|2021-10-13 14:21:20|44097.2|44077.2|44098.5|44078.5|44099.7|44079.7|44092.2|44072.2|28
1634134890000|2021-10-13 14:21:30|44099.7|44079.7|44097.2|44077.2|44109.7|44089.7|44096|44076|21
1634134900000|2021-10-13 14:21:40|44099.7|44079.7|44112.2|44092.2|44112.2|44092.2|44099.7|44079.7|20
1634134910000|2021-10-13 14:21:50|44108.4|44088.4|44102.2|44082.2|44112.2|44092.2|44102.2|44082.2|16
1634134920000|2021-10-13 14:22:00|44104.7|44084.7|44122.2|44102.2|44122.2|44102.2|44104.7|44084.7|47
1634134930000|2021-10-13 14:22:10|44123.5|44103.5|44121|44101|44128.5|44108.5|44121|44101|63
1634134940000|2021-10-13 14:22:20|44124.7|44104.7|44124.7|44104.7|44124.7|44104.7|44119.7|44099.7|27
1634134950000|2021-10-13 14:22:30|44126|44106|44131|44111|44131|44111|44124.7|44104.7|74
1634134960000|2021-10-13 14:22:40|44127.3|44107.3|44124.8|44104.8|44131|44111|44123.5|44103.5|37
1634134970000|2021-10-13 14:22:50|44126|44106|44124.8|44104.8|44127.3|44107.3|44124.8|44104.8|19
1634134980000|2021-10-13 14:23:00|44126|44106|44134.8|44114.8|44136.1|44116.1|44124.8|44104.8|88
1634134990000|2021-10-13 14:23:10|44137.3|44117.3|44134.8|44114.8|44137.3|44117.3|44132.3|44112.3|40
1634135000000|2021-10-13 14:23:20|44136.1|44116.1|44133.6|44113.6|44142.3|44122.3|44132.3|44112.3|53
1634135010000|2021-10-13 14:23:30|44134.8|44114.8|44122.3|44102.3|44134.8|44114.8|44119.8|44099.8|49
1634135020000|2021-10-13 14:23:40|44124.8|44104.8|44142.3|44122.3|44144.8|44124.8|44124.8|44104.8|64
1634135030000|2021-10-13 14:23:50|44143.6|44123.6|44128.6|44108.6|44146.1|44126.1|44124.8|44104.8|37
1634135040000|2021-10-13 14:24:00|44129.8|44109.8|44157.3|44137.3|44157.3|44137.3|44129.8|44109.8|64
1634135050000|2021-10-13 14:24:10|44154.8|44134.8|44167.3|44147.3|44169.8|44149.8|44152.3|44132.3|69
1634135060000|2021-10-13 14:24:20|44168.6|44148.6|44172.3|44152.3|44172.3|44152.3|44167.3|44147.3|20
1634135070000|2021-10-13 14:24:30|44171.1|44151.1|44173.6|44153.6|44173.6|44153.6|44166.1|44146.1|68
1634135080000|2021-10-13 14:24:40|44174.8|44154.8|44174.9|44154.9|44187.3|44167.3|44174.8|44154.8|52
1634135090000|2021-10-13 14:24:50|44176.1|44156.1|44171.1|44151.1|44187.4|44167.4|44169.9|44149.9|39
1634135100000|2021-10-13 14:25:00|44174.9|44154.9|44197.4|44177.4|44202.4|44182.4|44172.4|44152.4|110
1634135110000|2021-10-13 14:25:10|44196.2|44176.2|44196.1|44176.1|44197.4|44177.4|44189.9|44169.9|60
1634135120000|2021-10-13 14:25:20|44193.6|44173.6|44183.7|44163.7|44202.4|44182.4|44182.4|44162.4|25
1634135130000|2021-10-13 14:25:30|44184.9|44164.9|44184.9|44164.9|44189.9|44169.9|44181.1|44161.1|59
1634135140000|2021-10-13 14:25:40|44187.4|44167.4|44189.9|44169.9|44189.9|44169.9|44184.9|44164.9|40
1634135150000|2021-10-13 14:25:50|44188.6|44168.6|44194.9|44174.9|44196.2|44176.2|44187.4|44167.4|46
1634135160000|2021-10-13 14:26:00|44192.4|44172.4|44188.7|44168.7|44198.7|44178.7|44181.2|44161.2|53
1634135170000|2021-10-13 14:26:10|44192.4|44172.4|44207.4|44187.4|44209.9|44189.9|44183.6|44163.6|87
1634135180000|2021-10-13 14:26:20|44206.2|44186.2|44212.4|44192.4|44214.9|44194.9|44201.2|44181.2|20
1634135190000|2021-10-13 14:26:30|44211.1|44191.1|44216.1|44196.1|44223.7|44203.7|44209.9|44189.9|33
1634135200000|2021-10-13 14:26:40|44217.4|44197.4|44208.7|44188.7|44218.7|44198.7|44208.6|44188.6|48
1634135210000|2021-10-13 14:26:50|44233.7|44213.7|44234.9|44214.9|44242.4|44222.4|44233.7|44213.7|75
1634135220000|2021-10-13 14:27:00|44236.2|44216.2|44234.9|44214.9|44237.4|44217.4|44227.4|44207.4|75
1634135230000|2021-10-13 14:27:10|44233.7|44213.7|44225|44205|44239.9|44219.9|44225|44205|56
1634135240000|2021-10-13 14:27:20|44226.2|44206.2|44247.5|44227.5|44248.7|44228.7|44226.2|44206.2|86
1634135250000|2021-10-13 14:27:30|44248.7|44228.7|44242.5|44222.5|44252.5|44232.5|44242.5|44222.5|71
1634135260000|2021-10-13 14:27:40|44241.2|44221.2|44238.7|44218.7|44242.5|44222.5|44237.5|44217.5|15
1634135270000|2021-10-13 14:27:50|44237.5|44217.5|44237.5|44217.5|44241.2|44221.2|44236.2|44216.2|19
1634135280000|2021-10-13 14:28:00|44241.2|44221.2|44237.5|44217.5|44242.5|44222.5|44232.5|44212.5|33
1634135290000|2021-10-13 14:28:10|44236.2|44216.2|44247.5|44227.5|44247.5|44227.5|44235|44215|29
1634135300000|2021-10-13 14:28:20|44250|44230|44266.2|44246.2|44266.2|44246.2|44250|44230|112
1634135310000|2021-10-13 14:28:30|44267.5|44247.5|44268.7|44248.7|44281.2|44261.2|44266.2|44246.2|58
1634135320000|2021-10-13 14:28:40|44269.9|44249.9|44258.7|44238.7|44269.9|44249.9|44257.4|44237.4|33
1634135330000|2021-10-13 14:28:50|44259.9|44239.9|44252.4|44232.4|44259.9|44239.9|44247.4|44227.4|64
1634135340000|2021-10-13 14:29:00|44254.9|44234.9|44250|44230|44257.4|44237.4|44236.2|44216.2|184
1634135350000|2021-10-13 14:29:10|44251.2|44231.2|44292.5|44272.5|44292.5|44272.5|44251.2|44231.2|112
1634135360000|2021-10-13 14:29:20|44291.2|44271.2|44285|44265|44293.7|44273.7|44274.9|44254.9|100
1634135370000|2021-10-13 14:29:30|44286.2|44266.2|44285|44265|44290|44270|44285|44265|23
1634135380000|2021-10-13 14:29:40|44287.5|44267.5|44302.5|44282.5|44312.5|44292.5|44286.2|44266.2|76
1634135390000|2021-10-13 14:29:50|44303.7|44283.7|44281.2|44261.2|44305|44285|44272.5|44252.5|42
1634135400000|2021-10-13 14:30:00|44280|44260|44292.5|44272.5|44293.7|44273.7|44268.7|44248.7|67
1634135410000|2021-10-13 14:30:10|44291.2|44271.2|44282.5|44262.5|44300|44280|44282.5|44262.5|34
1634135420000|2021-10-13 14:30:20|44288.7|44268.7|44325|44305|44333.7|44313.7|44288.7|44268.7|91
1634135430000|2021-10-13 14:30:30|44323.7|44303.7|44406.4|44386.4|44427.6|44407.6|44322.5|44302.5|270
1634135440000|2021-10-13 14:30:40|44405.1|44385.1|44432.6|44412.6|44433.9|44413.9|44396.4|44376.4|84
1634135450000|2021-10-13 14:30:50|44431.4|44411.4|44422.7|44402.7|44431.4|44411.4|44400.2|44380.2|104
1634135460000|2021-10-13 14:31:00|44425.2|44405.2|44427.7|44407.7|44428.9|44408.9|44415.2|44395.2|119
1634135470000|2021-10-13 14:31:10|44425.2|44405.2|44415.2|44395.2|44425.2|44405.2|44415.2|44395.2|53
1634135480000|2021-10-13 14:31:20|44417.7|44397.7|44415.2|44395.2|44418.9|44398.9|44405.2|44385.2|65
1634135490000|2021-10-13 14:31:30|44417.7|44397.7|44392.7|44372.7|44420.2|44400.2|44390.2|44370.2|74
1634135500000|2021-10-13 14:31:40|44390.2|44370.2|44378.9|44358.9|44390.2|44370.2|44373.9|44353.9|38
1634135510000|2021-10-13 14:31:50|44380.2|44360.2|44386.4|44366.4|44388.9|44368.9|44377.7|44357.7|32
1634135520000|2021-10-13 14:32:00|44382.6|44362.6|44377.7|44357.7|44382.6|44362.6|44366.4|44346.4|76
1634135530000|2021-10-13 14:32:10|44372.7|44352.7|44353.9|44333.9|44373.9|44353.9|44352.6|44332.6|42
1634135540000|2021-10-13 14:32:20|44352.6|44332.6|44371.4|44351.4|44371.4|44351.4|44352.6|44332.6|39
1634135550000|2021-10-13 14:32:30|44370.1|44350.1|44358.9|44338.9|44376.4|44356.4|44357.6|44337.6|36
1634135560000|2021-10-13 14:32:40|44357.6|44337.6|44356.4|44336.4|44362.6|44342.6|44353.9|44333.9|31
1634135570000|2021-10-13 14:32:50|44358.9|44338.9|44333.9|44313.9|44358.9|44338.9|44333.9|44313.9|50
1634135580000|2021-10-13 14:33:00|44335.1|44315.1|44335.1|44315.1|44340.1|44320.1|44330.1|44310.1|37
1634135590000|2021-10-13 14:33:10|44337.6|44317.6|44363.9|44343.9|44366.4|44346.4|44335.1|44315.1|40
1634135600000|2021-10-13 14:33:20|44360.1|44340.1|44365.1|44345.1|44367.6|44347.6|44358.9|44338.9|18
1634135610000|2021-10-13 14:33:30|44366.4|44346.4|44370.1|44350.1|44371.4|44351.4|44366.4|44346.4|16
1634135620000|2021-10-13 14:33:40|44368.9|44348.9|44363.9|44343.9|44370.1|44350.1|44360.1|44340.1|36
1634135630000|2021-10-13 14:33:50|44362.6|44342.6|44336.3|44316.3|44362.6|44342.6|44335.1|44315.1|46
1634135640000|2021-10-13 14:34:00|44335.1|44315.1|44347.6|44327.6|44347.6|44327.6|44335.1|44315.1|35
1634135650000|2021-10-13 14:34:10|44346.3|44326.3|44325.1|44305.1|44346.3|44326.3|44316.3|44296.3|33
1634135660000|2021-10-13 14:34:20|44327.6|44307.6|44320.1|44300.1|44333.8|44313.8|44320.1|44300.1|42
1634135670000|2021-10-13 14:34:30|44322.6|44302.6|44312.6|44292.6|44330.1|44310.1|44311.3|44291.3|82
1634135680000|2021-10-13 14:34:40|44313.8|44293.8|44320.1|44300.1|44323.9|44303.9|44313.8|44293.8|60
1634135690000|2021-10-13 14:34:50|44318.9|44298.9|44297.7|44277.7|44318.9|44298.9|44295.2|44275.2|34
1634135700000|2021-10-13 14:35:00|44300.2|44280.2|44290.2|44270.2|44306.4|44286.4|44290.2|44270.2|58
1634135710000|2021-10-13 14:35:10|44291.5|44271.5|44287.7|44267.7|44295.2|44275.2|44286.5|44266.5|64
1634135720000|2021-10-13 14:35:20|44290.2|44270.2|44305.2|44285.2|44307.7|44287.7|44290.2|44270.2|43
1634135730000|2021-10-13 14:35:30|44303.9|44283.9|44290.3|44270.3|44305.2|44285.2|44270.2|44250.2|104
1634135740000|2021-10-13 14:35:40|44291.5|44271.5|44281.5|44261.5|44302.8|44282.8|44281.5|44261.5|51
1634135750000|2021-10-13 14:35:50|44280.3|44260.3|44261.6|44241.6|44280.3|44260.3|44261.6|44241.6|31
1634135760000|2021-10-13 14:36:00|44264|44244|44261.5|44241.5|44272.8|44252.8|44261.5|44241.5|32
1634135770000|2021-10-13 14:36:10|44259|44239|44281.5|44261.5|44281.5|44261.5|44252.8|44232.8|46
1634135780000|2021-10-13 14:36:20|44282.8|44262.8|44297.8|44277.8|44297.8|44277.8|44282.8|44262.8|22
1634135790000|2021-10-13 14:36:30|44299|44279|44322.8|44302.8|44331.5|44311.5|44299|44279|48
1634135800000|2021-10-13 14:36:40|44321.5|44301.5|44312.8|44292.8|44321.5|44301.5|44311.5|44291.5|17
1634135810000|2021-10-13 14:36:50|44314|44294|44307.7|44287.7|44317.8|44297.8|44302.7|44282.7|26
1634135820000|2021-10-13 14:37:00|44308.9|44288.9|44283.9|44263.9|44308.9|44288.9|44283.9|44263.9|54
1634135830000|2021-10-13 14:37:10|44282.6|44262.6|44276.4|44256.4|44282.6|44262.6|44267.6|44247.6|46
1634135840000|2021-10-13 14:37:20|44275.1|44255.1|44250.1|44230.1|44275.1|44255.1|44250.1|44230.1|80
1634135850000|2021-10-13 14:37:30|44251.3|44231.3|44238.8|44218.8|44255.1|44235.1|44238.8|44218.8|30
1634135860000|2021-10-13 14:37:40|44240.1|44220.1|44245.1|44225.1|44247.6|44227.6|44240.1|44220.1|31
1634135870000|2021-10-13 14:37:50|44246.3|44226.3|44250|44230|44258.8|44238.8|44242.6|44222.6|48
1634135880000|2021-10-13 14:38:00|44251.3|44231.3|44262.5|44242.5|44266.3|44246.3|44251.3|44231.3|75
1634135890000|2021-10-13 14:38:10|44263.8|44243.8|44286.3|44266.3|44292.5|44272.5|44263.8|44243.8|30
1634135900000|2021-10-13 14:38:20|44283.8|44263.8|44265|44245|44283.8|44263.8|44265|44245|13
1634135910000|2021-10-13 14:38:30|44267.5|44247.5|44260|44240|44270|44250|44260|44240|16
1634135920000|2021-10-13 14:38:40|44258.8|44238.8|44251.3|44231.3|44258.8|44238.8|44250|44230|10
1634135930000|2021-10-13 14:38:50|44253.8|44233.8|44263.8|44243.8|44267.5|44247.5|44253.8|44233.8|27
1634135940000|2021-10-13 14:39:00|44265|44245|44272.5|44252.5|44278.8|44258.8|44265|44245|22
1634135950000|2021-10-13 14:39:10|44271.3|44251.3|44296.3|44276.3|44298.8|44278.8|44257.5|44237.5|39
1634135960000|2021-10-13 14:39:20|44298.8|44278.8|44295|44275|44305|44285|44295|44275|26
1634135970000|2021-10-13 14:39:30|44297.5|44277.5|44290|44270|44297.5|44277.5|44290|44270|27
1634135980000|2021-10-13 14:39:40|44292.5|44272.5|44277.5|44257.5|44295|44275|44277.5|44257.5|17
1634135990000|2021-10-13 14:39:50|44278.8|44258.8|44285|44265|44287.5|44267.5|44278.8|44258.8|10
1634136000000|2021-10-13 14:40:00|44286.3|44266.3|44277.5|44257.5|44287.5|44267.5|44266.3|44246.3|15
1634136010000|2021-10-13 14:40:10|44273.8|44253.8|44261.3|44241.3|44273.8|44253.8|44257.5|44237.5|38
1634136020000|2021-10-13 14:40:20|44262.5|44242.5|44265|44245|44271.3|44251.3|44262.5|44242.5|32
1634136030000|2021-10-13 14:40:30|44266.2|44246.2|44280|44260|44281.2|44261.2|44266.2|44246.2|13
1634136040000|2021-10-13 14:40:40|44282.5|44262.5|44297.5|44277.5|44297.5|44277.5|44278.7|44258.7|32
1634136050000|2021-10-13 14:40:50|44298.7|44278.7|44305|44285|44306.3|44286.3|44298.7|44278.7|12
1634136060000|2021-10-13 14:41:00|44307.5|44287.5|44286.2|44266.2|44307.5|44287.5|44286.2|44266.2|21
1634136070000|2021-10-13 14:41:10|44285|44265|44302.5|44282.5|44302.5|44282.5|44285|44265|22
1634136080000|2021-10-13 14:41:20|44301.2|44281.2|44300|44280|44308.8|44288.8|44300|44280|21
1634136090000|2021-10-13 14:41:30|44302.5|44282.5|44313.8|44293.8|44317.5|44297.5|44301.3|44281.3|13
1634136100000|2021-10-13 14:41:40|44311.3|44291.3|44307.5|44287.5|44311.3|44291.3|44307.5|44287.5|54
1634136110000|2021-10-13 14:41:50|44310|44290|44313.8|44293.8|44313.8|44293.8|44307.5|44287.5|29
1634136120000|2021-10-13 14:42:00|44315|44295|44327.5|44307.5|44327.5|44307.5|44315|44295|17
1634136130000|2021-10-13 14:42:10|44328.8|44308.8|44331.3|44311.3|44337.5|44317.5|44325|44305|36
1634136140000|2021-10-13 14:42:20|44332.5|44312.5|44335|44315|44341.3|44321.3|44332.5|44312.5|44
1634136150000|2021-10-13 14:42:30|44331.3|44311.3|44330|44310|44336.3|44316.3|44328.8|44308.8|36
1634136160000|2021-10-13 14:42:40|44328.8|44308.8|44333.8|44313.8|44333.8|44313.8|44325|44305|57
1634136170000|2021-10-13 14:42:50|44332.5|44312.5|44340.1|44320.1|44342.6|44322.6|44332.5|44312.5|38
1634136180000|2021-10-13 14:43:00|44342.6|44322.6|44342.6|44322.6|44347.6|44327.6|44340.1|44320.1|41
1634136190000|2021-10-13 14:43:10|44341.3|44321.3|44338.8|44318.8|44345.1|44325.1|44338.8|44318.8|17
1634136200000|2021-10-13 14:43:20|44337.6|44317.6|44332.6|44312.6|44342.6|44322.6|44332.6|44312.6|15
1634136210000|2021-10-13 14:43:30|44327.6|44307.6|44320.1|44300.1|44327.6|44307.6|44317.6|44297.6|18
1634136220000|2021-10-13 14:43:40|44321.4|44301.4|44321.4|44301.4|44326.4|44306.4|44321.4|44301.4|18
1634136230000|2021-10-13 14:43:50|44325.1|44305.1|44323.9|44303.9|44335.1|44315.1|44323.9|44303.9|27
1634136240000|2021-10-13 14:44:00|44322.6|44302.6|44305.1|44285.1|44322.6|44302.6|44305.1|44285.1|32
1634136250000|2021-10-13 14:44:10|44302.6|44282.6|44298.9|44278.9|44302.6|44282.6|44297.6|44277.6|21
1634136260000|2021-10-13 14:44:20|44301.4|44281.4|44321.4|44301.4|44321.4|44301.4|44301.4|44281.4|16
1634136270000|2021-10-13 14:44:30|44321.3|44301.3|44307.6|44287.6|44321.4|44301.4|44307.6|44287.6|27
1634136280000|2021-10-13 14:44:40|44303.9|44283.9|44283.8|44263.8|44306.4|44286.4|44283.8|44263.8|48
1634136290000|2021-10-13 14:44:50|44285.1|44265.1|44286.3|44266.3|44290.1|44270.1|44283.8|44263.8|17
1634136300000|2021-10-13 14:45:00|44288.8|44268.8|44305.1|44285.1|44305.1|44285.1|44282.6|44262.6|36
1634136310000|2021-10-13 14:45:10|44306.4|44286.4|44312.6|44292.6|44315.1|44295.1|44306.4|44286.4|26
1634136320000|2021-10-13 14:45:20|44311.4|44291.4|44312.6|44292.6|44312.6|44292.6|44310.1|44290.1|15
1634136330000|2021-10-13 14:45:30|44310.1|44290.1|44321.4|44301.4|44322.6|44302.6|44307.6|44287.6|23
1634136340000|2021-10-13 14:45:40|44323.9|44303.9|44312.6|44292.6|44323.9|44303.9|44312.6|44292.6|13
1634136350000|2021-10-13 14:45:50|44315.1|44295.1|44318.8|44298.8|44318.8|44298.8|44315.1|44295.1|11
1634136360000|2021-10-13 14:46:00|44320.1|44300.1|44306.3|44286.3|44322.6|44302.6|44306.3|44286.3|31
1634136370000|2021-10-13 14:46:10|44307.6|44287.6|44297.6|44277.6|44312.6|44292.6|44297.6|44277.6|16
1634136380000|2021-10-13 14:46:20|44296.3|44276.3|44292.6|44272.6|44296.3|44276.3|44282.6|44262.6|29
1634136390000|2021-10-13 14:46:30|44293.8|44273.8|44295.1|44275.1|44295.1|44275.1|44291.3|44271.3|13
1634136400000|2021-10-13 14:46:40|44293.8|44273.8|44290.1|44270.1|44293.8|44273.8|44290.1|44270.1|10
1634136410000|2021-10-13 14:46:50|44292.6|44272.6|44292.6|44272.6|44295.1|44275.1|44290.1|44270.1|9
1634136420000|2021-10-13 14:47:00|44295.1|44275.1|44270.1|44250.1|44300.1|44280.1|44270.1|44250.1|35
1634136430000|2021-10-13 14:47:10|44276.3|44256.3|44272.6|44252.6|44277.6|44257.6|44271.3|44251.3|18
1634136440000|2021-10-13 14:47:20|44270.1|44250.1|44276.3|44256.3|44277.6|44257.6|44270.1|44250.1|11
1634136450000|2021-10-13 14:47:30|44273.8|44253.8|44275|44255|44275|44255|44265|44245|16
1634136460000|2021-10-13 14:47:40|44280|44260|44280|44260|44283.8|44263.8|44277.5|44257.5|15
1634136470000|2021-10-13 14:47:50|44281.3|44261.3|44281.3|44261.3|44281.3|44261.3|44281.3|44261.3|40
1634136480000|2021-10-13 14:48:00|44280.1|44260.1|44262.6|44242.6|44281.3|44261.3|44262.6|44242.6|21
1634136490000|2021-10-13 14:48:10|44261.3|44241.3|44255.1|44235.1|44261.3|44241.3|44252.6|44232.6|22
1634136500000|2021-10-13 14:48:20|44260.1|44240.1|44247.6|44227.6|44260.1|44240.1|44240.1|44220.1|47
1634136510000|2021-10-13 14:48:30|44246.4|44226.4|44236.3|44216.3|44246.4|44226.4|44236.3|44216.3|59
1634136520000|2021-10-13 14:48:40|44237.6|44217.6|44241.3|44221.3|44250.1|44230.1|44237.6|44217.6|36
1634136530000|2021-10-13 14:48:50|44242.6|44222.6|44237.6|44217.6|44242.6|44222.6|44237.6|44217.6|10
1634136540000|2021-10-13 14:49:00|44236.3|44216.3|44221.3|44201.3|44236.3|44216.3|44216.3|44196.3|29
1634136550000|2021-10-13 14:49:10|44222.6|44202.6|44245.1|44225.1|44247.6|44227.6|44222.6|44202.6|28
1634136560000|2021-10-13 14:49:20|44247.6|44227.6|44242.6|44222.6|44253.8|44233.8|44242.6|44222.6|31
1634136570000|2021-10-13 14:49:30|44243.8|44223.8|44217.6|44197.6|44243.8|44223.8|44217.6|44197.6|14
1634136580000|2021-10-13 14:49:40|44220.1|44200.1|44222.6|44202.6|44225.1|44205.1|44218.8|44198.8|22
1634136590000|2021-10-13 14:49:50|44223.8|44203.8|44225.1|44205.1|44230.1|44210.1|44222.6|44202.6|19
1634136600000|2021-10-13 14:50:00|44227.6|44207.6|44233.8|44213.8|44233.8|44213.8|44222.6|44202.6|17
1634136610000|2021-10-13 14:50:10|44235.1|44215.1|44240.1|44220.1|44246.3|44226.3|44235.1|44215.1|12
1634136620000|2021-10-13 14:50:20|44242.6|44222.6|44250.1|44230.1|44253.8|44233.8|44242.6|44222.6|21
1634136630000|2021-10-13 14:50:30|44247.6|44227.6|44230.1|44210.1|44247.6|44227.6|44230.1|44210.1|18
1634136640000|2021-10-13 14:50:40|44231.3|44211.3|44222.6|44202.6|44232.6|44212.6|44217.6|44197.6|23
1634136650000|2021-10-13 14:50:50|44223.8|44203.8|44218.8|44198.8|44227.6|44207.6|44217.6|44197.6|23
1634136660000|2021-10-13 14:51:00|44215.1|44195.1|44201.3|44181.3|44215.1|44195.1|44201.3|44181.3|25
1634136670000|2021-10-13 14:51:10|44205.1|44185.1|44206.3|44186.3|44206.3|44186.3|44205.1|44185.1|6
1634136680000|2021-10-13 14:51:20|44205.1|44185.1|44205.1|44185.1|44210.1|44190.1|44205.1|44185.1|14
1634136690000|2021-10-13 14:51:30|44203.8|44183.8|44168.8|44148.8|44203.8|44183.8|44162.6|44142.6|54
1634136700000|2021-10-13 14:51:40|44167.6|44147.6|44160.1|44140.1|44167.6|44147.6|44160.1|44140.1|45
1634136710000|2021-10-13 14:51:50|44161.3|44141.3|44168.9|44148.9|44168.9|44148.9|44158.8|44138.8|66
1634136720000|2021-10-13 14:52:00|44170.1|44150.1|44157.6|44137.6|44180.1|44160.1|44155.1|44135.1|29
1634136730000|2021-10-13 14:52:10|44156.3|44136.3|44150|44130|44157.5|44137.5|44146.3|44126.3|50
1634136740000|2021-10-13 14:52:20|44151.3|44131.3|44151.3|44131.3|44153.8|44133.8|44143.8|44123.8|41
1634136750000|2021-10-13 14:52:30|44150|44130|44135|44115|44150|44130|44135|44115|84
1634136760000|2021-10-13 14:52:40|44133.8|44113.8|44136.3|44116.3|44141.3|44121.3|44133.8|44113.8|41
1634136770000|2021-10-13 14:52:50|44137.5|44117.5|44143.8|44123.8|44145|44125|44136.2|44116.2|23
1634136780000|2021-10-13 14:53:00|44145|44125|44141.3|44121.3|44145|44125|44140|44120|32
1634136790000|2021-10-13 14:53:10|44140|44120|44140|44120|44145|44125|44140|44120|17
1634136800000|2021-10-13 14:53:20|44138.7|44118.7|44132.5|44112.5|44140|44120|44132.5|44112.5|16
1634136810000|2021-10-13 14:53:30|44130|44110|44140|44120|44140|44120|44130|44110|26
1634136820000|2021-10-13 14:53:40|44141.2|44121.2|44137.5|44117.5|44148.7|44128.7|44137.5|44117.5|47
1634136830000|2021-10-13 14:53:50|44138.7|44118.7|44135|44115|44142.5|44122.5|44135|44115|33
1634136840000|2021-10-13 14:54:00|44131.2|44111.2|44123.7|44103.7|44131.2|44111.2|44122.5|44102.5|11
1634136850000|2021-10-13 14:54:10|44122.5|44102.5|44138.7|44118.7|44140|44120|44122.5|44102.5|11
1634136860000|2021-10-13 14:54:20|44140|44120|44133.7|44113.7|44152.5|44132.5|44132.5|44112.5|38
1634136870000|2021-10-13 14:54:30|44135|44115|44139.9|44119.9|44139.9|44119.9|44133.7|44113.7|9
1634136880000|2021-10-13 14:54:40|44140|44120|44136.2|44116.2|44140|44120|44134.9|44114.9|16
1634136890000|2021-10-13 14:54:50|44134.9|44114.9|44139.9|44119.9|44141.2|44121.2|44133.7|44113.7|29
1634136900000|2021-10-13 14:55:00|44138.7|44118.7|44143.7|44123.7|44144.9|44124.9|44137.4|44117.4|7
1634136910000|2021-10-13 14:55:10|44144.9|44124.9|44147.4|44127.4|44152.4|44132.4|44144.9|44124.9|20
1634136920000|2021-10-13 14:55:20|44151.2|44131.2|44137.4|44117.4|44151.2|44131.2|44134.9|44114.9|56
1634136930000|2021-10-13 14:55:30|44139.9|44119.9|44149.9|44129.9|44149.9|44129.9|44132.4|44112.4|22
1634136940000|2021-10-13 14:55:40|44151.2|44131.2|44162.5|44142.5|44162.5|44142.5|44151.2|44131.2|49
1634136950000|2021-10-13 14:55:50|44163.7|44143.7|44160|44140|44165|44145|44157.5|44137.5|9
1634136960000|2021-10-13 14:56:00|44161.2|44141.2|44186.2|44166.2|44186.2|44166.2|44161.2|44141.2|20
1634136970000|2021-10-13 14:56:10|44187.4|44167.4|44188.7|44168.7|44191.2|44171.2|44186.2|44166.2|6
1634136980000|2021-10-13 14:56:20|44189.9|44169.9|44199.9|44179.9|44199.9|44179.9|44189.9|44169.9|10
1634136990000|2021-10-13 14:56:30|44198.7|44178.7|44192.4|44172.4|44198.7|44178.7|44189.9|44169.9|25
1634137000000|2021-10-13 14:56:40|44193.7|44173.7|44196.2|44176.2|44201.2|44181.2|44193.7|44173.7|11
1634137010000|2021-10-13 14:56:50|44198.7|44178.7|44193.7|44173.7|44198.7|44178.7|44193.7|44173.7|11
1634137020000|2021-10-13 14:57:00|44192.5|44172.5|44198.7|44178.7|44198.7|44178.7|44187.4|44167.4|37
1634137030000|2021-10-13 14:57:10|44200|44180|44187.5|44167.5|44207.5|44187.5|44187.5|44167.5|33
1634137040000|2021-10-13 14:57:20|44185|44165|44175|44155|44185|44165|44170|44150|37
1634137050000|2021-10-13 14:57:30|44176.2|44156.2|44190|44170|44190|44170|44176.2|44156.2|16
1634137060000|2021-10-13 14:57:40|44191.2|44171.2|44197.5|44177.5|44197.5|44177.5|44190|44170|8
1634137070000|2021-10-13 14:57:50|44193.7|44173.7|44195|44175|44195|44175|44191.2|44171.2|20
1634137080000|2021-10-13 14:58:00|44200|44180|44195|44175|44200|44180|44190|44170|26
1634137090000|2021-10-13 14:58:10|44196.2|44176.2|44197.5|44177.5|44197.5|44177.5|44193.7|44173.7|23
1634137100000|2021-10-13 14:58:20|44196.2|44176.2|44182.5|44162.5|44196.2|44176.2|44177.5|44157.5|11
1634137110000|2021-10-13 14:58:30|44181.2|44161.2|44162.5|44142.5|44182.5|44162.5|44162.5|44142.5|15
1634137120000|2021-10-13 14:58:40|44163.7|44143.7|44161.2|44141.2|44163.7|44143.7|44158.7|44138.7|9
1634137130000|2021-10-13 14:58:50|44158.7|44138.7|44161.2|44141.2|44163.7|44143.7|44158.7|44138.7|12
1634137140000|2021-10-13 14:59:00|44162.5|44142.5|44165|44145|44167.5|44147.5|44161.2|44141.2|15
1634137150000|2021-10-13 14:59:10|44166.2|44146.2|44171.2|44151.2|44171.2|44151.2|44166.2|44146.2|18
1634137160000|2021-10-13 14:59:20|44172.5|44152.5|44173.7|44153.7|44173.7|44153.7|44171.2|44151.2|3
1634137170000|2021-10-13 14:59:30|44170|44150|44167.4|44147.4|44171.2|44151.2|44167.4|44147.4|13
1634137180000|2021-10-13 14:59:40|44168.7|44148.7|44162.5|44142.5|44168.7|44148.7|44157.4|44137.4|24
1634137190000|2021-10-13 14:59:50|44163.7|44143.7|44161.2|44141.2|44165|44145|44159.9|44139.9|13
1634137200000|2021-10-13 15:00:00|44163.7|44143.7|44192.5|44172.5|44192.5|44172.5|44163.7|44143.7|30
1634137210000|2021-10-13 15:00:10|44193.7|44173.7|44196.2|44176.2|44196.2|44176.2|44192.4|44172.4|4
1634137220000|2021-10-13 15:00:20|44197.5|44177.5|44202.5|44182.5|44203.7|44183.7|44195|44175|12
1634137230000|2021-10-13 15:00:30|44201.2|44181.2|44208.7|44188.7|44208.7|44188.7|44201.2|44181.2|18
1634137240000|2021-10-13 15:00:40|44207.5|44187.5|44211.2|44191.2|44213.7|44193.7|44207.5|44187.5|21
1634137250000|2021-10-13 15:00:50|44212.5|44192.5|44215|44195|44216.2|44196.2|44212.5|44192.5|21
1634137260000|2021-10-13 15:01:00|44212.5|44192.5|44210|44190|44213.7|44193.7|44210|44190|26
1634137270000|2021-10-13 15:01:10|44211.2|44191.2|44213.7|44193.7|44213.7|44193.7|44211.2|44191.2|7
1634137280000|2021-10-13 15:01:20|44215|44195|44215|44195|44217.5|44197.5|44215|44195|4
1634137290000|2021-10-13 15:01:30|44216.2|44196.2|44212.5|44192.5|44216.2|44196.2|44212.5|44192.5|8
1634137300000|2021-10-13 15:01:40|44213.7|44193.7|44212.5|44192.5|44216.2|44196.2|44208.7|44188.7|19
1634137310000|2021-10-13 15:01:50|44210|44190|44208.7|44188.7|44211.2|44191.2|44207.5|44187.5|17
1634137320000|2021-10-13 15:02:00|44207.5|44187.5|44215|44195|44225|44205|44207.5|44187.5|32
1634137330000|2021-10-13 15:02:10|44217.5|44197.5|44207.5|44187.5|44217.5|44197.5|44207.5|44187.5|11
1634137340000|2021-10-13 15:02:20|44206.2|44186.2|44206.2|44186.2|44208.7|44188.7|44203.7|44183.7|22
1634137350000|2021-10-13 15:02:30|44205|44185|44208.7|44188.7|44212.5|44192.5|44201.2|44181.2|21
1634137360000|2021-10-13 15:02:40|44211.2|44191.2|44216.2|44196.2|44216.2|44196.2|44208.7|44188.7|13
1634137370000|2021-10-13 15:02:50|44217.5|44197.5|44220|44200|44220|44200|44217.5|44197.5|8
1634137380000|2021-10-13 15:03:00|44218.7|44198.7|44187.4|44167.4|44220|44200|44187.4|44167.4|60
1634137390000|2021-10-13 15:03:10|44188.7|44168.7|44199.9|44179.9|44204.9|44184.9|44188.7|44168.7|39
1634137400000|2021-10-13 15:03:20|44203.7|44183.7|44209.9|44189.9|44209.9|44189.9|44203.7|44183.7|2
1634137410000|2021-10-13 15:03:30|44208.7|44188.7|44208.7|44188.7|44212.4|44192.4|44203.7|44183.7|17
1634137420000|2021-10-13 15:03:40|44206.2|44186.2|44198.7|44178.7|44206.2|44186.2|44198.7|44178.7|6
1634137430000|2021-10-13 15:03:50|44201.2|44181.2|44196.2|44176.2|44201.2|44181.2|44192.4|44172.4|29
1634137440000|2021-10-13 15:04:00|44193.6|44173.6|44184.9|44164.9|44194.9|44174.9|44182.4|44162.4|17
1634137450000|2021-10-13 15:04:10|44183.6|44163.6|44169.9|44149.9|44184.9|44164.9|44168.6|44148.6|27
1634137460000|2021-10-13 15:04:20|44168.6|44148.6|44162.4|44142.4|44172.4|44152.4|44161.1|44141.1|38
1634137470000|2021-10-13 15:04:30|44161.1|44141.1|44159.9|44139.9|44164.9|44144.9|44159.8|44139.8|14
1634137480000|2021-10-13 15:04:40|44161.1|44141.1|44159.8|44139.8|44171.1|44151.1|44159.8|44139.8|25
1634137490000|2021-10-13 15:04:50|44162.3|44142.3|44157.3|44137.3|44162.3|44142.3|44157.3|44137.3|18
1634137500000|2021-10-13 15:05:00|44158.6|44138.6|44168.6|44148.6|44168.6|44148.6|44157.3|44137.3|12
1634137510000|2021-10-13 15:05:10|44169.9|44149.9|44157.3|44137.3|44172.3|44152.3|44157.3|44137.3|19
1634137520000|2021-10-13 15:05:20|44156.1|44136.1|44154.8|44134.8|44158.6|44138.6|44154.8|44134.8|14
1634137530000|2021-10-13 15:05:30|44156.1|44136.1|44179.8|44159.8|44179.8|44159.8|44153.6|44133.6|16
1634137540000|2021-10-13 15:05:40|44181.1|44161.1|44178.6|44158.6|44181.1|44161.1|44173.6|44153.6|16
1634137550000|2021-10-13 15:05:50|44181.1|44161.1|44187.3|44167.3|44188.6|44168.6|44181.1|44161.1|17
1634137560000|2021-10-13 15:06:00|44182.3|44162.3|44184.8|44164.8|44184.8|44164.8|44182.3|44162.3|4
1634137570000|2021-10-13 15:06:10|44187.3|44167.3|44193.6|44173.6|44193.6|44173.6|44187.3|44167.3|6
1634137580000|2021-10-13 15:06:20|44194.8|44174.8|44192.3|44172.3|44194.8|44174.8|44192.3|44172.3|11
1634137590000|2021-10-13 15:06:30|44189.8|44169.8|44169.8|44149.8|44189.8|44169.8|44166.1|44146.1|30
1634137600000|2021-10-13 15:06:40|44171.1|44151.1|44172.3|44152.3|44173.6|44153.6|44171.1|44151.1|6
1634137610000|2021-10-13 15:06:50|44174.8|44154.8|44168.6|44148.6|44176.1|44156.1|44168.6|44148.6|10
1634137620000|2021-10-13 15:07:00|44167.3|44147.3|44174.8|44154.8|44174.8|44154.8|44167.3|44147.3|10
1634137630000|2021-10-13 15:07:10|44176.1|44156.1|44183.6|44163.6|44188.6|44168.6|44176.1|44156.1|12
1634137640000|2021-10-13 15:07:20|44184.8|44164.8|44191.1|44171.1|44192.3|44172.3|44184.8|44164.8|12
1634137650000|2021-10-13 15:07:30|44187.3|44167.3|44188.6|44168.6|44188.6|44168.6|44184.8|44164.8|16
1634137660000|2021-10-13 15:07:40|44193.6|44173.6|44193.6|44173.6|44193.6|44173.6|44193.6|44173.6|9
1634137670000|2021-10-13 15:07:50|44191.1|44171.1|44187.3|44167.3|44191.1|44171.1|44186.1|44166.1|7
1634137680000|2021-10-13 15:08:00|44188.6|44168.6|44183.5|44163.5|44188.6|44168.6|44183.5|44163.5|7
1634137690000|2021-10-13 15:08:10|44177.3|44157.3|44169.8|44149.8|44177.3|44157.3|44168.6|44148.6|18
1634137700000|2021-10-13 15:08:20|44168.6|44148.6|44166.1|44146.1|44173.6|44153.6|44166.1|44146.1|12
1634137710000|2021-10-13 15:08:30|44164.8|44144.8|44161.1|44141.1|44164.8|44144.8|44161.1|44141.1|7
1634137720000|2021-10-13 15:08:40|44152.3|44132.3|44153.6|44133.6|44153.6|44133.6|44152.3|44132.3|5
1634137730000|2021-10-13 15:08:50|44183.6|44163.6|44203.6|44183.6|44204.8|44184.8|44183.6|44163.6|60
1634137740000|2021-10-13 15:09:00|44202.3|44182.3|44199.9|44179.9|44202.3|44182.3|44196.1|44176.1|21
1634137750000|2021-10-13 15:09:10|44201.1|44181.1|44201.1|44181.1|44203.6|44183.6|44199.9|44179.9|9
1634137760000|2021-10-13 15:09:20|44203.6|44183.6|44211.1|44191.1|44218.6|44198.6|44203.6|44183.6|26
1634137770000|2021-10-13 15:09:30|44212.4|44192.4|44212.4|44192.4|44212.4|44192.4|44207.4|44187.4|17
1634137780000|2021-10-13 15:09:40|44209.9|44189.9|44192.4|44172.4|44212.4|44192.4|44192.4|44172.4|10
1634137790000|2021-10-13 15:09:50|44188.6|44168.6|44178.6|44158.6|44188.6|44168.6|44178.6|44158.6|13
1634137800000|2021-10-13 15:10:00|44177.4|44157.4|44164.9|44144.9|44191.1|44171.1|44162.4|44142.4|25
1634137810000|2021-10-13 15:10:10|44162.4|44142.4|44174.9|44154.9|44176.1|44156.1|44159.9|44139.9|18
1634137820000|2021-10-13 15:10:20|44172.4|44152.4|44174.9|44154.9|44174.9|44154.9|44167.4|44147.4|7
1634137830000|2021-10-13 15:10:30|44177.4|44157.4|44182.4|44162.4|44182.4|44162.4|44177.4|44157.4|7
1634137840000|2021-10-13 15:10:40|44186.1|44166.1|44192.4|44172.4|44192.4|44172.4|44186.1|44166.1|13
1634137850000|2021-10-13 15:10:50|44189.9|44169.9|44197.4|44177.4|44199.9|44179.9|44189.9|44169.9|5
1634137860000|2021-10-13 15:11:00|44198.6|44178.6|44182.4|44162.4|44199.9|44179.9|44182.4|44162.4|7
1634137870000|2021-10-13 15:11:10|44181.1|44161.1|44192.4|44172.4|44193.6|44173.6|44179.9|44159.9|13
1634137880000|2021-10-13 15:11:20|44191.1|44171.1|44192.4|44172.4|44192.4|44172.4|44191.1|44171.1|0
1634137890000|2021-10-13 15:11:30|44189.9|44169.9|44184.9|44164.9|44192.4|44172.4|44184.9|44164.9|9
1634137900000|2021-10-13 15:11:40|44183.6|44163.6|44177.4|44157.4|44183.6|44163.6|44177.4|44157.4|17
1634137910000|2021-10-13 15:11:50|44182.4|44162.4|44183.6|44163.6|44183.6|44163.6|44179.9|44159.9|7
1634162400000|2021-10-13 22:00:00|44667.8|44647.8|44689.1|44669.1|44711.6|44691.6|44667.8|44647.8|20
1634162410000|2021-10-13 22:00:10|44692.8|44672.8|44701.6|44681.6|44706.6|44686.6|44692.8|44672.8|14
1634162420000|2021-10-13 22:00:20|44702.8|44682.8|44721.6|44701.6|44721.6|44701.6|44702.8|44682.8|11
1634162430000|2021-10-13 22:00:30|44722.8|44702.8|44724.1|44704.1|44726.6|44706.6|44721.6|44701.6|6
1634162440000|2021-10-13 22:00:40|44719.1|44699.1|44716.6|44696.6|44719.1|44699.1|44716.6|44696.6|2
1634162450000|2021-10-13 22:00:50|44717.8|44697.8|44719.1|44699.1|44719.1|44699.1|44717.8|44697.8|1
1634162460000|2021-10-13 22:01:00|44717.8|44697.8|44717.8|44697.8|44719.1|44699.1|44717.8|44697.8|4
1634162470000|2021-10-13 22:01:10|||||||||2
1634162490000|2021-10-13 22:01:30|44716.6|44696.6|44714.1|44694.1|44716.6|44696.6|44714.1|44694.1|1
1634162500000|2021-10-13 22:01:40|44712.8|44692.8|44707.8|44687.8|44712.8|44692.8|44707.8|44687.8|0
1634162510000|2021-10-13 22:01:50|44706.6|44686.6|44704.1|44684.1|44706.6|44686.6|44700.3|44680.3|2
1634162520000|2021-10-13 22:02:00|44705.3|44685.3|44705.3|44685.3|44705.3|44685.3|44705.3|44685.3|0
1634162530000|2021-10-13 22:02:10|||||||||2
1634162540000|2021-10-13 22:02:20|44704.1|44684.1|44696.6|44676.6|44704.1|44684.1|44696.6|44676.6|8
1634162550000|2021-10-13 22:02:30|44694.1|44674.1|44691.6|44671.6|44694.1|44674.1|44691.6|44671.6|1
1634162570000|2021-10-13 22:02:50|||||||||2
1634162600000|2021-10-13 22:03:20|44694.1|44674.1|44694.1|44674.1|44694.1|44674.1|44694.1|44674.1|0
1634162610000|2021-10-13 22:03:30|44694|44674|44696.5|44676.5|44696.5|44676.5|44694|44674|5
1634162620000|2021-10-13 22:03:40|44697.8|44677.8|44699|44679|44699|44679|44697.8|44677.8|0
1634162630000|2021-10-13 22:03:50|44700.3|44680.3|44701.5|44681.5|44701.5|44681.5|44700.3|44680.3|1
1634162640000|2021-10-13 22:04:00|44700.3|44680.3|44701.5|44681.5|44701.5|44681.5|44699|44679|3
1634162650000|2021-10-13 22:04:10|44704|44684|44704|44684|44704|44684|44704|44684|4
1634162660000|2021-10-13 22:04:20|44702.8|44682.8|44702.8|44682.8|44702.8|44682.8|44702.8|44682.8|5
1634162670000|2021-10-13 22:04:30|44701.6|44681.6|44701.6|44681.6|44701.6|44681.6|44700.3|44680.3|0
1634162680000|2021-10-13 22:04:40|44702.8|44682.8|44702.8|44682.8|44702.8|44682.8|44702.8|44682.8|1
1634162700000|2021-10-13 22:05:00|||||||||1
1634162710000|2021-10-13 22:05:10|44704.1|44684.1|44704.1|44684.1|44704.1|44684.1|44704.1|44684.1|1
1634162720000|2021-10-13 22:05:20|44705.3|44685.3|44705.3|44685.3|44709.1|44689.1|44705.3|44685.3|1
1634162730000|2021-10-13 22:05:30|44706.5|44686.5|44709|44689|44709|44689|44706.5|44686.5|3
1634162740000|2021-10-13 22:05:40|44710.3|44690.3|44714.1|44694.1|44714.1|44694.1|44710.3|44690.3|8
1634162750000|2021-10-13 22:05:50|44717.8|44697.8|44719.1|44699.1|44719.1|44699.1|44717.8|44697.8|5
1634162770000|2021-10-13 22:06:10|44720.3|44700.3|44721.6|44701.6|44721.6|44701.6|44720.3|44700.3|1
1634162780000|2021-10-13 22:06:20|44720.3|44700.3|44719.1|44699.1|44720.3|44700.3|44719.1|44699.1|1
1634162790000|2021-10-13 22:06:30|44721.6|44701.6|44722.8|44702.8|44724.1|44704.1|44721.6|44701.6|2
1634162800000|2021-10-13 22:06:40|44724.1|44704.1|44726.6|44706.6|44726.6|44706.6|44722.8|44702.8|2
1634162810000|2021-10-13 22:06:50|44724.1|44704.1|44724.1|44704.1|44724.1|44704.1|44724.1|44704.1|2
1634162820000|2021-10-13 22:07:00|44725.3|44705.3|44725.3|44705.3|44725.3|44705.3|44725.3|44705.3|0
1634162850000|2021-10-13 22:07:30|44726.6|44706.6|44726.5|44706.5|44727.8|44707.8|44725.3|44705.3|3
1634162860000|2021-10-13 22:07:40|44725.3|44705.3|44725.3|44705.3|44725.3|44705.3|44725.3|44705.3|0
1634162870000|2021-10-13 22:07:50|44727.8|44707.8|44729|44709|44729|44709|44727.8|44707.8|3
1634162890000|2021-10-13 22:08:10|44727.8|44707.8|44727.8|44707.8|44727.8|44707.8|44727.8|44707.8|0
1634162910000|2021-10-13 22:08:30|44729|44709|44730.3|44710.3|44730.3|44710.3|44729|44709|1
1634162940000|2021-10-13 22:09:00|44732.8|44712.8|44732.8|44712.8|44732.8|44712.8|44732.8|44712.8|1
1634162950000|2021-10-13 22:09:10|||||||||1
1634162960000|2021-10-13 22:09:20|||||||||3
1634162970000|2021-10-13 22:09:30|44734|44714|44734|44714|44734|44714|44734|44714|1
1634162980000|2021-10-13 22:09:40|44736.5|44716.5|44737.8|44717.8|44737.8|44717.8|44736.5|44716.5|7
1634162990000|2021-10-13 22:09:50|44739|44719|44739|44719|44739|44719|44739|44719|1
1634163000000|2021-10-13 22:10:00|44740.3|44720.3|44750.3|44730.3|44750.3|44730.3|44740.3|44720.3|5
1634163010000|2021-10-13 22:10:10|44752.8|44732.8|44752.8|44732.8|44752.8|44732.8|44752.8|44732.8|0
1634163020000|2021-10-13 22:10:20|44754|44734|44755.3|44735.3|44756.5|44736.5|44754|44734|6
1634163030000|2021-10-13 22:10:30|44756.5|44736.5|44757.8|44737.8|44757.8|44737.8|44756.5|44736.5|7
1634163040000|2021-10-13 22:10:40|||||||||3
1634163050000|2021-10-13 22:10:50|44759|44739|44759|44739|44759|44739|44759|44739|0
1634163060000|2021-10-13 22:11:00|44762.8|44742.8|44762.8|44742.8|44764|44744|44762.8|44742.8|9
1634163080000|2021-10-13 22:11:20|44765.3|44745.3|44765.3|44745.3|44765.3|44745.3|44765.3|44745.3|1
1634163090000|2021-10-13 22:11:30|44766.5|44746.5|44766.5|44746.5|44766.5|44746.5|44766.5|44746.5|1
1634163120000|2021-10-13 22:12:00|44769|44749|44769|44749|44769|44749|44769|44749|0
1634163140000|2021-10-13 22:12:20|||||||||1
1634163150000|2021-10-13 22:12:30|44771.5|44751.5|44777.8|44757.8|44777.8|44757.8|44771.5|44751.5|13
1634163170000|2021-10-13 22:12:50|44780.3|44760.3|44780.3|44760.3|44780.3|44760.3|44780.3|44760.3|4
1634163180000|2021-10-13 22:13:00|44784|44764|44782.8|44762.8|44784|44764|44782.8|44762.8|3
1634163200000|2021-10-13 22:13:20|44777.8|44757.8|44775.3|44755.3|44777.8|44757.8|44775.3|44755.3|19
1634163210000|2021-10-13 22:13:30|44777.8|44757.8|44775.3|44755.3|44777.8|44757.8|44775.3|44755.3|1
1634163220000|2021-10-13 22:13:40|44776.5|44756.5|44775.3|44755.3|44776.5|44756.5|44775.3|44755.3|2
1634163230000|2021-10-13 22:13:50|||||||||1
1634163240000|2021-10-13 22:14:00|||||||||1
1634163270000|2021-10-13 22:14:30|44771.5|44751.5|44771.5|44751.5|44771.5|44751.5|44771.5|44751.5|0
1634163300000|2021-10-13 22:15:00|44766.5|44746.5|44765.3|44745.3|44766.5|44746.5|44762.8|44742.8|6
1634163310000|2021-10-13 22:15:10|44762.8|44742.8|44762.8|44742.8|44762.8|44742.8|44762.8|44742.8|2
1634163360000|2021-10-13 22:16:00|||||||||1
1634163390000|2021-10-13 22:16:30|44764|44744|44762.8|44742.8|44764|44744|44762.8|44742.8|3
1634163410000|2021-10-13 22:16:50|44764|44744|44765.3|44745.3|44765.3|44745.3|44764|44744|2
1634163420000|2021-10-13 22:17:00|44767.8|44747.8|44767.8|44747.8|44767.8|44747.8|44767.8|44747.8|4
1634163460000|2021-10-13 22:17:40|||||||||1
1634163480000|2021-10-13 22:18:00|44771.5|44751.5|44771.5|44751.5|44771.5|44751.5|44771.5|44751.5|1
1634163500000|2021-10-13 22:18:20|44769|44749|44765.3|44745.3|44769|44749|44765.3|44745.3|5
1634163510000|2021-10-13 22:18:30|44766.5|44746.5|44769|44749|44769|44749|44766.5|44746.5|2
1634163520000|2021-10-13 22:18:40|44767.8|44747.8|44769|44749|44769|44749|44767.8|44747.8|1
1634163530000|2021-10-13 22:18:50|44767.8|44747.8|44766.5|44746.5|44767.8|44747.8|44766.5|44746.5|0
1634163540000|2021-10-13 22:19:00|44765.3|44745.3|44765.3|44745.3|44767.8|44747.8|44765.3|44745.3|6
1634163570000|2021-10-13 22:19:30|44764|44744|44764|44744|44764|44744|44764|44744|2
1634163600000|2021-10-13 22:20:00|||||||||8
1634163610000|2021-10-13 22:20:10|44761.5|44741.5|44761.5|44741.5|44761.5|44741.5|44761.5|44741.5|1
1634163620000|2021-10-13 22:20:20|44760.2|44740.2|44760.2|44740.2|44760.2|44740.2|44760.2|44740.2|0
1634163650000|2021-10-13 22:20:50|44761.5|44741.5|44761.5|44741.5|44761.5|44741.5|44761.5|44741.5|2
1634163660000|2021-10-13 22:21:00|||||||||1
1634163680000|2021-10-13 22:21:20|44760.2|44740.2|44760.2|44740.2|44760.2|44740.2|44760.2|44740.2|0
1634163700000|2021-10-13 22:21:40|44761.5|44741.5|44761.5|44741.5|44761.5|44741.5|44761.5|44741.5|2
1634163710000|2021-10-13 22:21:50|44760.2|44740.2|44760.2|44740.2|44760.2|44740.2|44760.2|44740.2|1
1634163720000|2021-10-13 22:22:00|44761.5|44741.5|44762.7|44742.7|44762.7|44742.7|44761.5|44741.5|0
1634163740000|2021-10-13 22:22:20|44760.2|44740.2|44760.2|44740.2|44760.2|44740.2|44760.2|44740.2|0
1634163760000|2021-10-13 22:22:40|44761.5|44741.5|44761.5|44741.5|44761.5|44741.5|44761.5|44741.5|0
1634163780000|2021-10-13 22:23:00|||||||||3
1634163790000|2021-10-13 22:23:10|44762.7|44742.7|44762.7|44742.7|44762.7|44742.7|44762.7|44742.7|1
1634163800000|2021-10-13 22:23:20|44761.5|44741.5|44761.5|44741.5|44761.5|44741.5|44761.5|44741.5|1
1634163810000|2021-10-13 22:23:30|44760.2|44740.2|44761.5|44741.5|44761.5|44741.5|44760.2|44740.2|4
1634163830000|2021-10-13 22:23:50|44760.2|44740.2|44760.2|44740.2|44760.2|44740.2|44760.2|44740.2|0
1634163840000|2021-10-13 22:24:00|44759|44739|44760.2|44740.2|44760.2|44740.2|44759|44739|5
1634163850000|2021-10-13 22:24:10|44759|44739|44759|44739|44759|44739|44759|44739|0
1634163900000|2021-10-13 22:25:00|44757.7|44737.7|44759|44739|44759|44739|44757.7|44737.7|1
1634163920000|2021-10-13 22:25:20|44757.7|44737.7|44755.2|44735.2|44757.7|44737.7|44755.2|44735.2|0
1634163930000|2021-10-13 22:25:30|44756.5|44736.5|44757.7|44737.7|44759|44739|44756.5|44736.5|1
1634163940000|2021-10-13 22:25:40|44759|44739|44760.2|44740.2|44760.2|44740.2|44759|44739|0
1634164000000|2021-10-13 22:26:40|44761.5|44741.5|44762.7|44742.7|44765.2|44745.2|44761.5|44741.5|2
1634164010000|2021-10-13 22:26:50|44765.2|44745.2|44767.7|44747.7|44767.7|44747.7|44765.2|44745.2|3
1634164020000|2021-10-13 22:27:00|44770.2|44750.2|44770.2|44750.2|44770.2|44750.2|44767.7|44747.7|1
1634164030000|2021-10-13 22:27:10|44771.5|44751.5|44771.5|44751.5|44771.5|44751.5|44771.5|44751.5|5
1634164050000|2021-10-13 22:27:30|44770.2|44750.2|44770.2|44750.2|44770.2|44750.2|44770.2|44750.2|1
1634164060000|2021-10-13 22:27:40|44771.5|44751.5|44772.7|44752.7|44772.7|44752.7|44771.5|44751.5|0
1634164140000|2021-10-13 22:29:00|44771.5|44751.5|44771.5|44751.5|44772.7|44752.7|44771.5|44751.5|6
1634164210000|2021-10-13 22:30:10|44772.7|44752.7|44776.5|44756.5|44776.5|44756.5|44772.7|44752.7|5
1634164230000|2021-10-13 22:30:30|44775.2|44755.2|44775.2|44755.2|44775.2|44755.2|44775.2|44755.2|1
1634164240000|2021-10-13 22:30:40|44776.5|44756.5|44777.7|44757.7|44777.7|44757.7|44776.5|44756.5|0
1634164250000|2021-10-13 22:30:50|44776.5|44756.5|44775.2|44755.2|44776.5|44756.5|44775.2|44755.2|0
1634164270000|2021-10-13 22:31:10|44774|44754|44774|44754|44776.5|44756.5|44774|44754|0
1634164280000|2021-10-13 22:31:20|44776.5|44756.5|44774|44754|44776.5|44756.5|44772.7|44752.7|0
1634164290000|2021-10-13 22:31:30|44772.7|44752.7|44772.7|44752.7|44772.7|44752.7|44772.7|44752.7|0
1634164300000|2021-10-13 22:31:40|44771.5|44751.5|44776.5|44756.5|44776.5|44756.5|44771.5|44751.5|9
1634164310000|2021-10-13 22:31:50|44775.2|44755.2|44775.2|44755.2|44775.2|44755.2|44775.2|44755.2|0
1634164320000|2021-10-13 22:32:00|44776.5|44756.5|44777.7|44757.7|44777.7|44757.7|44776.5|44756.5|0
1634164360000|2021-10-13 22:32:40|44779|44759|44780.2|44760.2|44780.2|44760.2|44779|44759|1
1634164420000|2021-10-13 22:33:40|44781.4|44761.4|44782.7|44762.7|44783.9|44763.9|44781.4|44761.4|2
1634164430000|2021-10-13 22:33:50|44785.2|44765.2|44785.2|44765.2|44785.2|44765.2|44785.2|44765.2|0
1634164440000|2021-10-13 22:34:00|44783.9|44763.9|44782.7|44762.7|44783.9|44763.9|44782.7|44762.7|4
1634164450000|2021-10-13 22:34:10|44780.2|44760.2|44780.2|44760.2|44780.2|44760.2|44780.2|44760.2|2
1634164460000|2021-10-13 22:34:20|||||||||1
1634164480000|2021-10-13 22:34:40|44778.9|44758.9|44778.9|44758.9|44778.9|44758.9|44778.9|44758.9|0
1634164490000|2021-10-13 22:34:50|44777.7|44757.7|44777.7|44757.7|44777.7|44757.7|44777.7|44757.7|2
1634164510000|2021-10-13 22:35:10|||||||||3
1634164520000|2021-10-13 22:35:20|44780.2|44760.2|44780.2|44760.2|44780.2|44760.2|44780.2|44760.2|0
1634164540000|2021-10-13 22:35:40|44782.7|44762.7|44782.7|44762.7|44782.7|44762.7|44782.7|44762.7|1
1634164550000|2021-10-13 22:35:50|44783.9|44763.9|44792.7|44772.7|44792.7|44772.7|44783.9|44763.9|5
1634164560000|2021-10-13 22:36:00|44791.4|44771.4|44792.7|44772.7|44792.7|44772.7|44791.4|44771.4|2
1634164570000|2021-10-13 22:36:10|44791.4|44771.4|44791.4|44771.4|44792.7|44772.7|44791.4|44771.4|1
1634164590000|2021-10-13 22:36:30|44796.4|44776.4|44797.7|44777.7|44797.7|44777.7|44796.4|44776.4|3
1634164610000|2021-10-13 22:36:50|44801.4|44781.4|44801.4|44781.4|44801.4|44781.4|44801.4|44781.4|1
1634164620000|2021-10-13 22:37:00|44800.2|44780.2|44801.4|44781.4|44801.4|44781.4|44800.2|44780.2|11
1634164630000|2021-10-13 22:37:10|44800.2|44780.2|44800.2|44780.2|44800.2|44780.2|44800.2|44780.2|0
1634164640000|2021-10-13 22:37:20|44797.7|44777.7|44797.7|44777.7|44797.7|44777.7|44797.7|44777.7|0
1634164650000|2021-10-13 22:37:30|44798.9|44778.9|44802.7|44782.7|44802.7|44782.7|44798.9|44778.9|0
1634164660000|2021-10-13 22:37:40|44805.2|44785.2|44805.2|44785.2|44805.2|44785.2|44805.2|44785.2|27
1634164670000|2021-10-13 22:37:50|44807.7|44787.7|44808.9|44788.9|44808.9|44788.9|44807.7|44787.7|0
1634164680000|2021-10-13 22:38:00|44815.2|44795.2|44812.7|44792.7|44815.2|44795.2|44812.7|44792.7|4
1634164690000|2021-10-13 22:38:10|44813.9|44793.9|44813.9|44793.9|44813.9|44793.9|44813.9|44793.9|0
1634164700000|2021-10-13 22:38:20|44815.2|44795.2|44815.2|44795.2|44815.2|44795.2|44815.2|44795.2|0
1634164720000|2021-10-13 22:38:40|44812.7|44792.7|44813.9|44793.9|44813.9|44793.9|44812.7|44792.7|14
1634164740000|2021-10-13 22:39:00|44812.7|44792.7|44808.9|44788.9|44812.7|44792.7|44807.7|44787.7|3
1634164800000|2021-10-13 22:40:00|44806.4|44786.4|44790.2|44770.2|44806.4|44786.4|44788.9|44768.9|8
1634164820000|2021-10-13 22:40:20|44788.9|44768.9|44787.7|44767.7|44790.2|44770.2|44787.7|44767.7|0
1634164830000|2021-10-13 22:40:30|||||||||1
1634164860000|2021-10-13 22:41:00|44785.2|44765.2|44786.4|44766.4|44786.4|44766.4|44783.9|44763.9|9
1634164880000|2021-10-13 22:41:20|44785.2|44765.2|44785.2|44765.2|44785.2|44765.2|44785.2|44765.2|0
1634164900000|2021-10-13 22:41:40|||||||||2
1634164910000|2021-10-13 22:41:50|||||||||1
1634164930000|2021-10-13 22:42:10|44786.4|44766.4|44787.7|44767.7|44787.7|44767.7|44786.4|44766.4|2
1634164970000|2021-10-13 22:42:50|44788.9|44768.9|44790.2|44770.2|44790.2|44770.2|44787.7|44767.7|5
1634164980000|2021-10-13 22:43:00|||||||||2
1634164990000|2021-10-13 22:43:10|44792.7|44772.7|44792.7|44772.7|44792.7|44772.7|44792.7|44772.7|3
1634165000000|2021-10-13 22:43:20|44791.4|44771.4|44791.4|44771.4|44791.4|44771.4|44791.4|44771.4|2
1634165020000|2021-10-13 22:43:40|||||||||1
1634165030000|2021-10-13 22:43:50|44788.9|44768.9|44788.9|44768.9|44788.9|44768.9|44788.9|44768.9|1
1634165040000|2021-10-13 22:44:00|44787.7|44767.7|44792.7|44772.7|44792.7|44772.7|44786.4|44766.4|6
1634165100000|2021-10-13 22:45:00|44791.4|44771.4|44791.4|44771.4|44791.4|44771.4|44791.4|44771.4|1
1634165130000|2021-10-13 22:45:30|44788.9|44768.9|44787.7|44767.7|44788.9|44768.9|44787.7|44767.7|2
1634165190000|2021-10-13 22:46:30|44787.6|44767.6|44783.9|44763.9|44787.6|44767.6|44783.9|44763.9|1
1634165200000|2021-10-13 22:46:40|44782.6|44762.6|44782.7|44762.7|44782.7|44762.7|44780.1|44760.1|6
1634165210000|2021-10-13 22:46:50|44782.6|44762.6|44782.6|44762.6|44782.6|44762.6|44782.6|44762.6|0
1634165230000|2021-10-13 22:47:10|44786.4|44766.4|44786.4|44766.4|44786.4|44766.4|44786.4|44766.4|1
1634165260000|2021-10-13 22:47:40|44787.6|44767.6|44795.1|44775.1|44795.1|44775.1|44787.6|44767.6|4
1634165280000|2021-10-13 22:48:00|44793.9|44773.9|44792.6|44772.6|44795.1|44775.1|44790.1|44770.1|7
1634165290000|2021-10-13 22:48:10|44797.6|44777.6|44797.6|44777.6|44797.6|44777.6|44797.6|44777.6|0
1634165300000|2021-10-13 22:48:20|44796.4|44776.4|44796.4|44776.4|44796.4|44776.4|44796.4|44776.4|3
1634165310000|2021-10-13 22:48:30|44797.6|44777.6|44800.1|44780.1|44800.1|44780.1|44796.4|44776.4|2
1634165320000|2021-10-13 22:48:40|||||||||1
1634165330000|2021-10-13 22:48:50|||||||||1
1634165340000|2021-10-13 22:49:00|44802.6|44782.6|44802.6|44782.6|44802.6|44782.6|44802.6|44782.6|1
1634165370000|2021-10-13 22:49:30|44801.4|44781.4|44800.1|44780.1|44801.4|44781.4|44800.1|44780.1|0
1634165390000|2021-10-13 22:49:50|||||||||1
1634165400000|2021-10-13 22:50:00|44798.9|44778.9|44797.6|44777.6|44798.9|44778.9|44797.6|44777.6|0
1634165420000|2021-10-13 22:50:20|44795.1|44775.1|44795.1|44775.1|44795.1|44775.1|44795.1|44775.1|0
1634165460000|2021-10-13 22:51:00|44793.9|44773.9|44793.9|44773.9|44793.9|44773.9|44793.9|44773.9|6
1634165470000|2021-10-13 22:51:10|44792.6|44772.6|44792.6|44772.6|44792.6|44772.6|44792.6|44772.6|1
1634165480000|2021-10-13 22:51:20|44790.1|44770.1|44790.1|44770.1|44790.1|44770.1|44790.1|44770.1|1
1634165500000|2021-10-13 22:51:40|44791.4|44771.4|44792.6|44772.6|44792.6|44772.6|44791.4|44771.4|0
1634165510000|2021-10-13 22:51:50|44791.4|44771.4|44791.4|44771.4|44791.4|44771.4|44791.4|44771.4|0
1634165550000|2021-10-13 22:52:30|44790.1|44770.1|44788.9|44768.9|44790.1|44770.1|44788.9|44768.9|0
1634165560000|2021-10-13 22:52:40|||||||||1
1634165590000|2021-10-13 22:53:10|44787.6|44767.6|44787.6|44767.6|44787.6|44767.6|44787.6|44767.6|5
1634165600000|2021-10-13 22:53:20|44786.4|44766.4|44781.4|44761.4|44786.4|44766.4|44781.4|44761.4|0
1634165640000|2021-10-13 22:54:00|44780.1|44760.1|44778.9|44758.9|44780.1|44760.1|44778.9|44758.9|2
1634165720000|2021-10-13 22:55:20|44780.1|44760.1|44778.9|44758.9|44781.4|44761.4|44778.9|44758.9|1
1634165750000|2021-10-13 22:55:50|44780.1|44760.1|44780.1|44760.1|44780.1|44760.1|44780.1|44760.1|0
1634165770000|2021-10-13 22:56:10|||||||||1
1634165810000|2021-10-13 22:56:50|44778.9|44758.9|44778.9|44758.9|44778.9|44758.9|44778.9|44758.9|2
1634165820000|2021-10-13 22:57:00|44780.1|44760.1|44780.1|44760.1|44780.1|44760.1|44780.1|44760.1|0
1634165860000|2021-10-13 22:57:40|44781.4|44761.4|44781.4|44761.4|44781.4|44761.4|44781.4|44761.4|4
1634165870000|2021-10-13 22:57:50|||||||||1
1634165880000|2021-10-13 22:58:00|44782.6|44762.6|44783.9|44763.9|44783.9|44763.9|44782.6|44762.6|1
1634165930000|2021-10-13 22:58:50|44782.6|44762.6|44781.4|44761.4|44782.6|44762.6|44781.4|44761.4|0
1634165940000|2021-10-13 22:59:00|||||||||5
1634165970000|2021-10-13 22:59:30|44780.1|44760.1|44781.4|44761.4|44781.4|44761.4|44780.1|44760.1|3
1634165980000|2021-10-13 22:59:40|44780.1|44760.1|44778.9|44758.9|44781.4|44761.4|44778.9|44758.9|0
1634165990000|2021-10-13 22:59:50|44780.1|44760.1|44781.4|44761.4|44781.4|44761.4|44778.9|44758.9|0
1634166000000|2021-10-13 23:00:00|44778.9|44758.9|44773.9|44753.9|44778.9|44758.9|44773.9|44753.9|2
1634166010000|2021-10-13 23:00:10|44772.6|44752.6|44773.9|44753.9|44773.9|44753.9|44772.6|44752.6|2
1634166020000|2021-10-13 23:00:20|||||||||1
1634166080000|2021-10-13 23:01:20|44772.6|44752.6|44773.9|44753.9|44773.9|44753.9|44772.6|44752.6|0
1634166090000|2021-10-13 23:01:30|44772.6|44752.6|44773.9|44753.9|44776.4|44756.4|44772.6|44752.6|0
1634166100000|2021-10-13 23:01:40|44772.6|44752.6|44772.6|44752.6|44772.6|44752.6|44772.6|44752.6|1
1634166110000|2021-10-13 23:01:50|44771.4|44751.4|44771.4|44751.4|44771.4|44751.4|44771.4|44751.4|2
1634166120000|2021-10-13 23:02:00|44768.9|44748.9|44768.9|44748.9|44768.9|44748.9|44768.9|44748.9|0
1634166150000|2021-10-13 23:02:30|44767.6|44747.6|44767.6|44747.6|44767.6|44747.6|44767.6|44747.6|0
1634166170000|2021-10-13 23:02:50|||||||||1
1634166200000|2021-10-13 23:03:20|||||||||1
1634166230000|2021-10-13 23:03:50|||||||||1
1634166240000|2021-10-13 23:04:00|||||||||3
1634166270000|2021-10-13 23:04:30|44766.3|44746.3|44762.6|44742.6|44766.3|44746.3|44762.6|44742.6|1
1634166320000|2021-10-13 23:05:20|44761.3|44741.3|44761.3|44741.3|44761.3|44741.3|44761.3|44741.3|0
1634166350000|2021-10-13 23:05:50|44758.8|44738.8|44750.1|44730.1|44758.8|44738.8|44750.1|44730.1|5
1634166360000|2021-10-13 23:06:00|44752.6|44732.6|44752.6|44732.6|44752.6|44732.6|44752.6|44732.6|5
1634166450000|2021-10-13 23:07:30|44753.8|44733.8|44752.6|44732.6|44753.8|44733.8|44752.6|44732.6|0
1634166470000|2021-10-13 23:07:50|44751.3|44731.3|44751.3|44731.3|44751.3|44731.3|44751.3|44731.3|1
1634166500000|2021-10-13 23:08:20|44752.6|44732.6|44751.3|44731.3|44752.6|44732.6|44751.3|44731.3|0
1634166520000|2021-10-13 23:08:40|44752.6|44732.6|44751.3|44731.3|44752.6|44732.6|44751.3|44731.3|0
1634166550000|2021-10-13 23:09:10|44750.1|44730.1|44748.8|44728.8|44750.1|44730.1|44748.8|44728.8|1
1634166570000|2021-10-13 23:09:30|44747.6|44727.6|44748.8|44728.8|44748.8|44728.8|44747.6|44727.6|1
1634166580000|2021-10-13 23:09:40|44747.6|44727.6|44747.6|44727.6|44747.6|44727.6|44747.6|44727.6|3
1634166590000|2021-10-13 23:09:50|||||||||1
1634166680000|2021-10-13 23:11:20|44746.3|44726.3|44745.1|44725.1|44746.3|44726.3|44745.1|44725.1|0
1634166690000|2021-10-13 23:11:30|44747.6|44727.6|44747.6|44727.6|44747.6|44727.6|44747.6|44727.6|0
1634166710000|2021-10-13 23:11:50|44745.1|44725.1|44745.1|44725.1|44745.1|44725.1|44745.1|44725.1|2
1634166730000|2021-10-13 23:12:10|44746.3|44726.3|44746.3|44726.3|44746.3|44726.3|44746.3|44726.3|3
1634166740000|2021-10-13 23:12:20|||||||||1
1634166750000|2021-10-13 23:12:30|44745.1|44725.1|44745.1|44725.1|44745.1|44725.1|44745.1|44725.1|1
1634166780000|2021-10-13 23:13:00|||||||||1
1634166790000|2021-10-13 23:13:10|||||||||1
1634166810000|2021-10-13 23:13:30|44746.3|44726.3|44748.8|44728.8|44748.8|44728.8|44746.3|44726.3|3
1634166850000|2021-10-13 23:14:10|44751.3|44731.3|44751.3|44731.3|44751.3|44731.3|44751.3|44731.3|6
1634166860000|2021-10-13 23:14:20|44752.6|44732.6|44752.6|44732.6|44752.6|44732.6|44752.6|44732.6|1
1634166880000|2021-10-13 23:14:40|44758.8|44738.8|44765.1|44745.1|44765.1|44745.1|44758.8|44738.8|4
1634166900000|2021-10-13 23:15:00|44763.8|44743.8|44766.3|44746.3|44768.8|44748.8|44763.8|44743.8|3
1634166910000|2021-10-13 23:15:10|44767.6|44747.6|44770.1|44750.1|44770.1|44750.1|44767.6|44747.6|0
1634166920000|2021-10-13 23:15:20|44763.8|44743.8|44758.8|44738.8|44763.8|44743.8|44758.8|44738.8|3
1634166930000|2021-10-13 23:15:30|44757.6|44737.6|44757.6|44737.6|44757.6|44737.6|44757.6|44737.6|0
1634166940000|2021-10-13 23:15:40|44758.8|44738.8|44758.8|44738.8|44758.8|44738.8|44758.8|44738.8|1
1634166950000|2021-10-13 23:15:50|44756.3|44736.3|44758.8|44738.8|44758.8|44738.8|44755.1|44735.1|5
1634167040000|2021-10-13 23:17:20|44755|44735|44755|44735|44755|44735|44755|44735|1
1634167060000|2021-10-13 23:17:40|||||||||3
1634167070000|2021-10-13 23:17:50|44756.3|44736.3|44761.3|44741.3|44761.3|44741.3|44756.3|44736.3|2
1634167090000|2021-10-13 23:18:10|44762.5|44742.5|44762.5|44742.5|44762.5|44742.5|44762.5|44742.5|6
1634167100000|2021-10-13 23:18:20|44761.3|44741.3|44761.3|44741.3|44761.3|44741.3|44761.3|44741.3|3
1634167120000|2021-10-13 23:18:40|44762.5|44742.5|44762.5|44742.5|44762.5|44742.5|44762.5|44742.5|0
1634167140000|2021-10-13 23:19:00|44761.3|44741.3|44761.3|44741.3|44761.3|44741.3|44761.3|44741.3|2
1634167150000|2021-10-13 23:19:10|44762.5|44742.5|44762.5|44742.5|44762.5|44742.5|44762.5|44742.5|2
1634167180000|2021-10-13 23:19:40|44761.3|44741.3|44761.3|44741.3|44761.3|44741.3|44761.3|44741.3|0
1634167200000|2021-10-13 23:20:00|44760|44740|44758.8|44738.8|44761.3|44741.3|44758.8|44738.8|0
1634167210000|2021-10-13 23:20:10|44757.5|44737.5|44757.5|44737.5|44757.5|44737.5|44757.5|44737.5|2
1634167220000|2021-10-13 23:20:20|||||||||5
1634167230000|2021-10-13 23:20:30|44753.8|44733.8|44753.8|44733.8|44753.8|44733.8|44753.8|44733.8|1
1634167240000|2021-10-13 23:20:40|||||||||1
1634167290000|2021-10-13 23:21:30|44757.5|44737.5|44757.5|44737.5|44757.5|44737.5|44757.5|44737.5|0
1634167300000|2021-10-13 23:21:40|44758.8|44738.8|44757.5|44737.5|44760|44740|44757.5|44737.5|0
1634167310000|2021-10-13 23:21:50|44755|44735|44755|44735|44755|44735|44755|44735|2
1634167360000|2021-10-13 23:22:40|44753.8|44733.8|44753.8|44733.8|44753.8|44733.8|44753.8|44733.8|0
1634167430000|2021-10-13 23:23:50|44755|44735|44755|44735|44755|44735|44755|44735|5
1634167450000|2021-10-13 23:24:10|44756.3|44736.3|44756.3|44736.3|44756.3|44736.3|44756.3|44736.3|0
1634167470000|2021-10-13 23:24:30|44757.5|44737.5|44757.5|44737.5|44757.5|44737.5|44757.5|44737.5|7
1634167480000|2021-10-13 23:24:40|44755|44735|44755|44735|44755|44735|44755|44735|0
1634167510000|2021-10-13 23:25:10|44756.3|44736.3|44756.3|44736.3|44756.3|44736.3|44756.3|44736.3|0
1634167520000|2021-10-13 23:25:20|44758.8|44738.8|44758.8|44738.8|44758.8|44738.8|44758.8|44738.8|1
1634167560000|2021-10-13 23:26:00|44756.3|44736.3|44757.5|44737.5|44757.5|44737.5|44756.3|44736.3|1
1634167570000|2021-10-13 23:26:10|44756.3|44736.3|44756.3|44736.3|44756.3|44736.3|44756.3|44736.3|2
1634167600000|2021-10-13 23:26:40|44753.8|44733.8|44753.8|44733.8|44753.8|44733.8|44753.8|44733.8|0
1634167610000|2021-10-13 23:26:50|44755|44735|44752.5|44732.5|44756.3|44736.3|44752.5|44732.5|1
1634167650000|2021-10-13 23:27:30|44755|44735|44755|44735|44755|44735|44755|44735|0
1634167710000|2021-10-13 23:28:30|44756.3|44736.3|44755|44735|44756.3|44736.3|44755|44735|2
1634167740000|2021-10-13 23:29:00|44757.5|44737.5|44755|44735|44757.5|44737.5|44755|44735|2
1634167750000|2021-10-13 23:29:10|44757.5|44737.5|44758.8|44738.8|44758.8|44738.8|44757.5|44737.5|7
1634167770000|2021-10-13 23:29:30|44760|44740|44760|44740|44760|44740|44760|44740|0
1634167810000|2021-10-13 23:30:10|44758.8|44738.8|44758.8|44738.8|44758.8|44738.8|44758.8|44738.8|0
1634167830000|2021-10-13 23:30:30|44756.3|44736.3|44756.3|44736.3|44756.3|44736.3|44756.3|44736.3|0
1634167850000|2021-10-13 23:30:50|||||||||2
1634167870000|2021-10-13 23:31:10|44755|44735|44755|44735|44755|44735|44755|44735|0
1634167880000|2021-10-13 23:31:20|44757.5|44737.5|44757.5|44737.5|44757.5|44737.5|44757.5|44737.5|0
1634167890000|2021-10-13 23:31:30|44753.7|44733.7|44752.5|44732.5|44753.7|44733.7|44752.5|44732.5|3
1634167910000|2021-10-13 23:31:50|44751.2|44731.2|44751.2|44731.2|44751.2|44731.2|44751.2|44731.2|13
1634167980000|2021-10-13 23:33:00|44752.5|44732.5|44752.5|44732.5|44752.5|44732.5|44751.2|44731.2|2
1634168010000|2021-10-13 23:33:30|44753.7|44733.7|44753.7|44733.7|44753.7|44733.7|44753.7|44733.7|1
1634168040000|2021-10-13 23:34:00|44755|44735|44755|44735|44755|44735|44755|44735|0
1634168050000|2021-10-13 23:34:10|44756.2|44736.2|44756.2|44736.2|44756.2|44736.2|44756.2|44736.2|0
1634168110000|2021-10-13 23:35:10|44755|44735|44755|44735|44755|44735|44755|44735|3
1634168120000|2021-10-13 23:35:20|44753.7|44733.7|44751.2|44731.2|44753.7|44733.7|44751.2|44731.2|4
1634168130000|2021-10-13 23:35:30|44750|44730|44750|44730|44750|44730|44750|44730|0
1634168140000|2021-10-13 23:35:40|44751.2|44731.2|44751.2|44731.2|44751.2|44731.2|44751.2|44731.2|3
1634168150000|2021-10-13 23:35:50|||||||||1
1634168180000|2021-10-13 23:36:20|44752.5|44732.5|44752.5|44732.5|44752.5|44732.5|44752.5|44732.5|1
1634168190000|2021-10-13 23:36:30|44753.7|44733.7|44753.7|44733.7|44753.7|44733.7|44753.7|44733.7|0
1634168220000|2021-10-13 23:37:00|44755|44735|44755|44735|44755|44735|44755|44735|0
1634168290000|2021-10-13 23:38:10|44753.7|44733.7|44753.7|44733.7|44753.7|44733.7|44753.7|44733.7|0
1634168300000|2021-10-13 23:38:20|44751.2|44731.2|44751.2|44731.2|44751.2|44731.2|44751.2|44731.2|0
1634168310000|2021-10-13 23:38:30|44752.5|44732.5|44753.7|44733.7|44755|44735|44752.5|44732.5|0
1634168330000|2021-10-13 23:38:50|44755|44735|44756.2|44736.2|44756.2|44736.2|44755|44735|1
1634168350000|2021-10-13 23:39:10|||||||||1
1634168360000|2021-10-13 23:39:20|44757.5|44737.5|44758.7|44738.7|44758.7|44738.7|44757.5|44737.5|1
1634168400000|2021-10-13 23:40:00|44760|44740|44758.7|44738.7|44760|44740|44758.7|44738.7|1
1634168430000|2021-10-13 23:40:30|44761.2|44741.2|44766.2|44746.2|44766.2|44746.2|44761.2|44741.2|2
1634168450000|2021-10-13 23:40:50|44768.7|44748.7|44763.7|44743.7|44768.7|44748.7|44763.7|44743.7|0
1634168460000|2021-10-13 23:41:00|44761.2|44741.2|44761.2|44741.2|44761.2|44741.2|44761.2|44741.2|5
1634168470000|2021-10-13 23:41:10|44758.7|44738.7|44758.7|44738.7|44758.7|44738.7|44758.7|44738.7|0
1634168480000|2021-10-13 23:41:20|44760|44740|44761.2|44741.2|44761.2|44741.2|44760|44740|1
1634168490000|2021-10-13 23:41:30|44760|44740|44760|44740|44760|44740|44760|44740|0
1634168500000|2021-10-13 23:41:40|44758.7|44738.7|44756.2|44736.2|44758.7|44738.7|44756.2|44736.2|3
1634168530000|2021-10-13 23:42:10|44753.7|44733.7|44753.7|44733.7|44753.7|44733.7|44753.7|44733.7|2
1634168560000|2021-10-13 23:42:40|44755|44735|44756.2|44736.2|44756.2|44736.2|44755|44735|0
1634168570000|2021-10-13 23:42:50|44755|44735|44758.7|44738.7|44758.7|44738.7|44753.7|44733.7|3
1634168600000|2021-10-13 23:43:20|44760|44740|44765|44745|44765|44745|44760|44740|1
1634168620000|2021-10-13 23:43:40|44763.7|44743.7|44765|44745|44765|44745|44763.7|44743.7|0
1634168640000|2021-10-13 23:44:00|44763.7|44743.7|44763.7|44743.7|44763.7|44743.7|44763.7|44743.7|0
1634168660000|2021-10-13 23:44:20|44766.2|44746.2|44761.2|44741.2|44766.2|44746.2|44761.2|44741.2|7
1634168670000|2021-10-13 23:44:30|44766.2|44746.2|44767.5|44747.5|44767.5|44747.5|44763.7|44743.7|3
1634168680000|2021-10-13 23:44:40|44766.2|44746.2|44766.2|44746.2|44768.7|44748.7|44766.2|44746.2|2
1634168690000|2021-10-13 23:44:50|44768.7|44748.7|44766.2|44746.2|44768.7|44748.7|44766.2|44746.2|2
1634168700000|2021-10-13 23:45:00|44765|44745|44766.2|44746.2|44766.2|44746.2|44765|44745|1
1634168710000|2021-10-13 23:45:10|||||||||3
1634168720000|2021-10-13 23:45:20|44764.9|44744.9|44764.9|44744.9|44764.9|44744.9|44764.9|44744.9|0
1634168730000|2021-10-13 23:45:30|44766.2|44746.2|44766.2|44746.2|44766.2|44746.2|44766.2|44746.2|1
1634168740000|2021-10-13 23:45:40|44764.9|44744.9|44766.2|44746.2|44766.2|44746.2|44764.9|44744.9|0
1634168750000|2021-10-13 23:45:50|44767.4|44747.4|44769.9|44749.9|44769.9|44749.9|44767.4|44747.4|2
1634168760000|2021-10-13 23:46:00|44771.2|44751.2|44771.2|44751.2|44771.2|44751.2|44771.2|44751.2|4
1634168770000|2021-10-13 23:46:10|44772.4|44752.4|44776.2|44756.2|44776.2|44756.2|44771.2|44751.2|2
1634168780000|2021-10-13 23:46:20|44777.4|44757.4|44783.7|44763.7|44783.7|44763.7|44776.2|44756.2|5
1634168790000|2021-10-13 23:46:30|44784.9|44764.9|44786.2|44766.2|44786.2|44766.2|44784.9|44764.9|0
1634168800000|2021-10-13 23:46:40|44783.7|44763.7|44784.9|44764.9|44784.9|44764.9|44783.7|44763.7|1
1634168810000|2021-10-13 23:46:50|44782.4|44762.4|44777.4|44757.4|44782.4|44762.4|44777.4|44757.4|24
1634168830000|2021-10-13 23:47:10|44776.2|44756.2|44776.2|44756.2|44776.2|44756.2|44776.2|44756.2|2
1634168840000|2021-10-13 23:47:20|44774.9|44754.9|44772.4|44752.4|44774.9|44754.9|44772.4|44752.4|2
1634168870000|2021-10-13 23:47:50|44771.2|44751.2|44767.4|44747.4|44771.2|44751.2|44767.4|44747.4|0
1634168880000|2021-10-13 23:48:00|44766.2|44746.2|44766.2|44746.2|44766.2|44746.2|44766.2|44746.2|0
1634168910000|2021-10-13 23:48:30|||||||||2
1634168920000|2021-10-13 23:48:40|44767.4|44747.4|44767.4|44747.4|44767.4|44747.4|44767.4|44747.4|0
1634168930000|2021-10-13 23:48:50|44766.2|44746.2|44767.4|44747.4|44767.4|44747.4|44766.2|44746.2|0
1634168940000|2021-10-13 23:49:00|44766.2|44746.2|44766.2|44746.2|44766.2|44746.2|44766.2|44746.2|0
1634168970000|2021-10-13 23:49:30|44764.9|44744.9|44764.9|44744.9|44764.9|44744.9|44764.9|44744.9|1
1634168990000|2021-10-13 23:49:50|||||||||3
1634169000000|2021-10-13 23:50:00|44763.7|44743.7|44766.2|44746.2|44768.7|44748.7|44761.2|44741.2|5
1634169040000|2021-10-13 23:50:40|44767.4|44747.4|44771.2|44751.2|44771.2|44751.2|44767.4|44747.4|0
1634169050000|2021-10-13 23:50:50|44772.4|44752.4|44771.2|44751.2|44772.4|44752.4|44771.2|44751.2|1
1634169060000|2021-10-13 23:51:00|44772.4|44752.4|44771.2|44751.2|44772.4|44752.4|44771.2|44751.2|0
1634169070000|2021-10-13 23:51:10|44772.4|44752.4|44772.4|44752.4|44772.4|44752.4|44772.4|44752.4|2
1634169090000|2021-10-13 23:51:30|44771.2|44751.2|44771.2|44751.2|44771.2|44751.2|44771.2|44751.2|1
1634169110000|2021-10-13 23:51:50|44772.4|44752.4|44772.4|44752.4|44772.4|44752.4|44772.4|44752.4|1
1634169120000|2021-10-13 23:52:00|44773.7|44753.7|44776.2|44756.2|44776.2|44756.2|44772.4|44752.4|0
1634169130000|2021-10-13 23:52:10|44774.9|44754.9|44776.2|44756.2|44776.2|44756.2|44774.9|44754.9|2
1634169140000|2021-10-13 23:52:20|44774.9|44754.9|44774.9|44754.9|44776.2|44756.2|44774.9|44754.9|0
1634169150000|2021-10-13 23:52:30|44773.7|44753.7|44772.4|44752.4|44773.7|44753.7|44772.4|44752.4|0
1634169160000|2021-10-13 23:52:40|44773.7|44753.7|44772.4|44752.4|44773.7|44753.7|44772.4|44752.4|0
1634169190000|2021-10-13 23:53:10|44771.2|44751.2|44771.2|44751.2|44771.2|44751.2|44771.2|44751.2|1
1634169200000|2021-10-13 23:53:20|44772.4|44752.4|44772.4|44752.4|44772.4|44752.4|44772.4|44752.4|1
1634169210000|2021-10-13 23:53:30|44774.9|44754.9|44774.9|44754.9|44774.9|44754.9|44774.9|44754.9|2
1634169230000|2021-10-13 23:53:50|||||||||1
1634169240000|2021-10-13 23:54:00|44776.2|44756.2|44774.9|44754.9|44776.2|44756.2|44773.7|44753.7|0
1634169250000|2021-10-13 23:54:10|44776.2|44756.2|44778.7|44758.7|44778.7|44758.7|44776.2|44756.2|0
1634169290000|2021-10-13 23:54:50|44776.2|44756.2|44776.2|44756.2|44776.2|44756.2|44776.2|44756.2|1
1634169300000|2021-10-13 23:55:00|44778.7|44758.7|44778.7|44758.7|44781.2|44761.2|44778.7|44758.7|1
1634169310000|2021-10-13 23:55:10|44779.9|44759.9|44781.2|44761.2|44781.2|44761.2|44776.2|44756.2|2
1634169320000|2021-10-13 23:55:20|44779.9|44759.9|44781.2|44761.2|44781.2|44761.2|44779.9|44759.9|0
1634169330000|2021-10-13 23:55:30|44778.7|44758.7|44779.9|44759.9|44779.9|44759.9|44778.7|44758.7|1
1634169340000|2021-10-13 23:55:40|44781.2|44761.2|44781.2|44761.2|44781.2|44761.2|44781.2|44761.2|0
1634169350000|2021-10-13 23:55:50|44782.4|44762.4|44781.2|44761.2|44782.4|44762.4|44778.7|44758.7|1
1634169360000|2021-10-13 23:56:00|44779.9|44759.9|44781.2|44761.2|44781.2|44761.2|44779.9|44759.9|0
1634169380000|2021-10-13 23:56:20|44783.7|44763.7|44783.7|44763.7|44783.7|44763.7|44783.7|44763.7|5
1634169400000|2021-10-13 23:56:40|44784.9|44764.9|44784.9|44764.9|44784.9|44764.9|44784.9|44764.9|1
1634169410000|2021-10-13 23:56:50|44783.7|44763.7|44784.9|44764.9|44784.9|44764.9|44783.7|44763.7|1
1634169420000|2021-10-13 23:57:00|44786.2|44766.2|44786.2|44766.2|44786.2|44766.2|44786.2|44766.2|0
1634169440000|2021-10-13 23:57:20|44787.4|44767.4|44787.4|44767.4|44787.4|44767.4|44787.4|44767.4|3
1634169470000|2021-10-13 23:57:50|44786.2|44766.2|44788.7|44768.7|44788.7|44768.7|44786.2|44766.2|3
1634169480000|2021-10-13 23:58:00|44787.4|44767.4|44788.7|44768.7|44788.7|44768.7|44787.4|44767.4|1
1634169490000|2021-10-13 23:58:10|44789.9|44769.9|44788.7|44768.7|44789.9|44769.9|44788.7|44768.7|4
1634169500000|2021-10-13 23:58:20|44788.6|44768.6|44788.6|44768.6|44788.6|44768.6|44788.6|44768.6|0
1634169530000|2021-10-13 23:58:50|||||||||5
1634169540000|2021-10-13 23:59:00|44786.1|44766.1|44786.1|44766.1|44786.1|44766.1|44786.1|44766.1|1
1634169550000|2021-10-13 23:59:10|||||||||1
1634169560000|2021-10-13 23:59:20|44784.9|44764.9|44782.4|44762.4|44784.9|44764.9|44782.4|44762.4|10
1634169570000|2021-10-13 23:59:30|44779.9|44759.9|44773.6|44753.6|44779.9|44759.9|44773.6|44753.6|4
1634169580000|2021-10-13 23:59:40|||||||||1
1634169600000|2021-10-14 00:00:00|44771.1|44751.1|44774.9|44754.9|44777.4|44757.4|44767.4|44747.4|11
1634169610000|2021-10-14 00:00:10|44773.6|44753.6|44774.9|44754.9|44777.4|44757.4|44772.4|44752.4|5
1634169620000|2021-10-14 00:00:20|44776.1|44756.1|44779.9|44759.9|44779.9|44759.9|44774.9|44754.9|3
1634169630000|2021-10-14 00:00:30|44781.1|44761.1|44781.1|44761.1|44783.6|44763.6|44779.9|44759.9|5
1634169640000|2021-10-14 00:00:40|44782.4|44762.4|44786.1|44766.1|44786.1|44766.1|44781.1|44761.1|5
1634169650000|2021-10-14 00:00:50|44787.4|44767.4|44782.4|44762.4|44787.4|44767.4|44781.1|44761.1|3
1634169660000|2021-10-14 00:01:00|44781.1|44761.1|44779.9|44759.9|44786.1|44766.1|44778.6|44758.6|19
1634169670000|2021-10-14 00:01:10|44776.1|44756.1|44763.6|44743.6|44776.1|44756.1|44763.6|44743.6|20
1634169680000|2021-10-14 00:01:20|44762.4|44742.4|44757.4|44737.4|44762.4|44742.4|44756.1|44736.1|12
1634169690000|2021-10-14 00:01:30|44758.6|44738.6|44756.1|44736.1|44758.6|44738.6|44756.1|44736.1|5
1634169700000|2021-10-14 00:01:40|44757.4|44737.4|44756.1|44736.1|44757.4|44737.4|44756.1|44736.1|0
1634169710000|2021-10-14 00:01:50|44757.4|44737.4|44756.1|44736.1|44757.4|44737.4|44756.1|44736.1|1
1634169720000|2021-10-14 00:02:00|44753.6|44733.6|44752.4|44732.4|44753.6|44733.6|44748.6|44728.6|17
1634169730000|2021-10-14 00:02:10|44749.9|44729.9|44748.6|44728.6|44749.9|44729.9|44748.6|44728.6|15
1634169740000|2021-10-14 00:02:20|44751.1|44731.1|44749.9|44729.9|44751.1|44731.1|44749.9|44729.9|2
1634169750000|2021-10-14 00:02:30|44747.4|44727.4|44742.4|44722.4|44747.4|44727.4|44742.4|44722.4|7
1634169770000|2021-10-14 00:02:50|44741.1|44721.1|44746.1|44726.1|44746.1|44726.1|44741.1|44721.1|5
1634169780000|2021-10-14 00:03:00|44747.4|44727.4|44747.4|44727.4|44747.4|44727.4|44747.4|44727.4|1
1634169790000|2021-10-14 00:03:10|44748.6|44728.6|44748.6|44728.6|44748.6|44728.6|44748.6|44728.6|4
1634169800000|2021-10-14 00:03:20|44757.4|44737.4|44753.6|44733.6|44761.1|44741.1|44753.6|44733.6|17
1634169810000|2021-10-14 00:03:30|44752.4|44732.4|44749.9|44729.9|44753.6|44733.6|44749.9|44729.9|2
1634169820000|2021-10-14 00:03:40|44748.6|44728.6|44746.1|44726.1|44748.6|44728.6|44746.1|44726.1|2
1634169830000|2021-10-14 00:03:50|44747.4|44727.4|44746.1|44726.1|44747.4|44727.4|44746.1|44726.1|0
1634169840000|2021-10-14 00:04:00|44747.4|44727.4|44746.1|44726.1|44747.4|44727.4|44746.1|44726.1|3
1634169850000|2021-10-14 00:04:10|44747.4|44727.4|44742.4|44722.4|44747.4|44727.4|44742.4|44722.4|15
1634169860000|2021-10-14 00:04:20|44743.6|44723.6|44742.4|44722.4|44743.6|44723.6|44741.1|44721.1|0
1634169870000|2021-10-14 00:04:30|44741.1|44721.1|44739.9|44719.9|44741.1|44721.1|44739.9|44719.9|10
1634169880000|2021-10-14 00:04:40|||||||||1
1634169890000|2021-10-14 00:04:50|44742.4|44722.4|44742.4|44722.4|44742.4|44722.4|44742.4|44722.4|3
1634169900000|2021-10-14 00:05:00|44747.4|44727.4|44747.4|44727.4|44747.4|44727.4|44747.4|44727.4|1
1634169910000|2021-10-14 00:05:10|44749.9|44729.9|44752.4|44732.4|44752.4|44732.4|44749.9|44729.9|4
1634169920000|2021-10-14 00:05:20|44753.6|44733.6|44753.6|44733.6|44753.6|44733.6|44753.6|44733.6|0
1634169950000|2021-10-14 00:05:50|44758.6|44738.6|44769.9|44749.9|44771.1|44751.1|44758.6|44738.6|10
1634169980000|2021-10-14 00:06:20|||||||||6
1634169990000|2021-10-14 00:06:30|44768.6|44748.6|44768.6|44748.6|44768.6|44748.6|44768.6|44748.6|1
1634170010000|2021-10-14 00:06:50|||||||||1
1634170020000|2021-10-14 00:07:00|44769.9|44749.9|44769.9|44749.9|44769.9|44749.9|44769.9|44749.9|3
1634170050000|2021-10-14 00:07:30|||||||||12
1634170060000|2021-10-14 00:07:40|44768.6|44748.6|44769.9|44749.9|44769.9|44749.9|44768.6|44748.6|0
1634170070000|2021-10-14 00:07:50|||||||||2
1634170080000|2021-10-14 00:08:00|44767.4|44747.4|44766.1|44746.1|44767.4|44747.4|44764.9|44744.9|2
1634170100000|2021-10-14 00:08:20|44764.9|44744.9|44764.9|44744.9|44767.4|44747.4|44764.9|44744.9|0
1634170110000|2021-10-14 00:08:30|||||||||2
1634170120000|2021-10-14 00:08:40|44762.4|44742.4|44763.6|44743.6|44764.9|44744.9|44762.4|44742.4|1
1634170130000|2021-10-14 00:08:50|44762.4|44742.4|44763.6|44743.6|44763.6|44743.6|44762.4|44742.4|0
1634170140000|2021-10-14 00:09:00|44762.4|44742.4|44762.4|44742.4|44763.6|44743.6|44762.4|44742.4|0
1634170150000|2021-10-14 00:09:10|||||||||1
1634170160000|2021-10-14 00:09:20|44764.9|44744.9|44764.9|44744.9|44764.9|44744.9|44764.9|44744.9|1
1634170170000|2021-10-14 00:09:30|44766.1|44746.1|44766.1|44746.1|44766.1|44746.1|44766.1|44746.1|1
1634170200000|2021-10-14 00:10:00|||||||||3
1634170210000|2021-10-14 00:10:10|||||||||5
1634170220000|2021-10-14 00:10:20|||||||||2
1634170230000|2021-10-14 00:10:30|44769.9|44749.9|44769.9|44749.9|44769.9|44749.9|44769.9|44749.9|4
1634170240000|2021-10-14 00:10:40|44771.1|44751.1|44769.9|44749.9|44771.1|44751.1|44769.9|44749.9|1
1634170250000|2021-10-14 00:10:50|44771.1|44751.1|44771.1|44751.1|44771.1|44751.1|44771.1|44751.1|0
1634170260000|2021-10-14 00:11:00|44769.9|44749.9|44769.9|44749.9|44769.9|44749.9|44769.9|44749.9|3
1634170270000|2021-10-14 00:11:10|44766.1|44746.1|44764.9|44744.9|44769.9|44749.9|44764.9|44744.9|8
1634170280000|2021-10-14 00:11:20|44763.6|44743.6|44759.9|44739.9|44764.9|44744.9|44759.9|44739.9|0
1634170300000|2021-10-14 00:11:40|44754.9|44734.9|44754.9|44734.9|44754.9|44734.9|44754.9|44734.9|7
1634170310000|2021-10-14 00:11:50|44753.6|44733.6|44747.4|44727.4|44753.6|44733.6|44747.4|44727.4|7
1634170320000|2021-10-14 00:12:00|44748.6|44728.6|44747.4|44727.4|44748.6|44728.6|44747.4|44727.4|1
1634170330000|2021-10-14 00:12:10|44746.1|44726.1|44743.6|44723.6|44747.4|44727.4|44743.6|44723.6|5
1634170340000|2021-10-14 00:12:20|44744.9|44724.9|44742.4|44722.4|44746.1|44726.1|44742.4|44722.4|7
1634170350000|2021-10-14 00:12:30|44741.1|44721.1|44742.4|44722.4|44742.4|44722.4|44741.1|44721.1|0
1634170370000|2021-10-14 00:12:50|44741.1|44721.1|44741.1|44721.1|44741.1|44721.1|44741.1|44721.1|2
1634170380000|2021-10-14 00:13:00|44738.6|44718.6|44719.9|44699.9|44741.1|44721.1|44719.9|44699.9|12
1634170390000|2021-10-14 00:13:10|44719.8|44699.8|44723.6|44703.6|44723.6|44703.6|44719.8|44699.8|2
1634170400000|2021-10-14 00:13:20|44722.4|44702.4|44719.9|44699.9|44722.4|44702.4|44719.9|44699.9|16
1634170410000|2021-10-14 00:13:30|44718.6|44698.6|44717.4|44697.4|44718.6|44698.6|44717.4|44697.4|3
1634170420000|2021-10-14 00:13:40|44719.9|44699.9|44719.8|44699.8|44719.9|44699.9|44717.3|44697.3|3
1634170430000|2021-10-14 00:13:50|44717.3|44697.3|44707.3|44687.3|44717.3|44697.3|44707.3|44687.3|12
1634170440000|2021-10-14 00:14:00|44706.1|44686.1|44707.3|44687.3|44709.8|44689.8|44706.1|44686.1|8
1634170450000|2021-10-14 00:14:10|44708.6|44688.6|44709.8|44689.8|44709.8|44689.8|44708.6|44688.6|0
1634170470000|2021-10-14 00:14:30|44713.6|44693.6|44718.6|44698.6|44718.6|44698.6|44713.6|44693.6|7
1634170480000|2021-10-14 00:14:40|44717.3|44697.3|44716.1|44696.1|44717.3|44697.3|44716.1|44696.1|1
1634170490000|2021-10-14 00:14:50|44713.6|44693.6|44711.1|44691.1|44713.6|44693.6|44711.1|44691.1|4
1634170500000|2021-10-14 00:15:00|44712.3|44692.3|44713.6|44693.6|44713.6|44693.6|44712.3|44692.3|4
1634170510000|2021-10-14 00:15:10|44718.6|44698.6|44718.6|44698.6|44718.6|44698.6|44718.6|44698.6|4
1634170530000|2021-10-14 00:15:30|44722.3|44702.3|44723.6|44703.6|44723.6|44703.6|44722.3|44702.3|3
1634170540000|2021-10-14 00:15:40|44728.6|44708.6|44732.3|44712.3|44732.3|44712.3|44728.6|44708.6|7
1634170550000|2021-10-14 00:15:50|44737.3|44717.3|44736.1|44716.1|44737.3|44717.3|44736.1|44716.1|2
1634170560000|2021-10-14 00:16:00|44737.3|44717.3|44736.1|44716.1|44737.3|44717.3|44736.1|44716.1|0
1634170580000|2021-10-14 00:16:20|44733.6|44713.6|44733.6|44713.6|44733.6|44713.6|44733.6|44713.6|2
1634170590000|2021-10-14 00:16:30|44732.3|44712.3|44732.3|44712.3|44732.3|44712.3|44732.3|44712.3|0
1634170600000|2021-10-14 00:16:40|44731.1|44711.1|44733.6|44713.6|44733.6|44713.6|44731.1|44711.1|3
1634170610000|2021-10-14 00:16:50|44736.1|44716.1|44737.3|44717.3|44737.3|44717.3|44736.1|44716.1|3
1634170620000|2021-10-14 00:17:00|44738.6|44718.6|44741.1|44721.1|44741.1|44721.1|44738.6|44718.6|0
1634170630000|2021-10-14 00:17:10|44742.3|44722.3|44738.6|44718.6|44742.3|44722.3|44738.6|44718.6|4
1634170640000|2021-10-14 00:17:20|||||||||1
1634170650000|2021-10-14 00:17:30|44736.1|44716.1|44741.1|44721.1|44741.1|44721.1|44736.1|44716.1|2
1634170660000|2021-10-14 00:17:40|||||||||2
1634170670000|2021-10-14 00:17:50|44743.6|44723.6|44751.1|44731.1|44751.1|44731.1|44743.6|44723.6|3
1634170680000|2021-10-14 00:18:00|44752.3|44732.3|44756.1|44736.1|44756.1|44736.1|44752.3|44732.3|4
1634170690000|2021-10-14 00:18:10|44757.3|44737.3|44756.1|44736.1|44757.3|44737.3|44756.1|44736.1|0
1634170700000|2021-10-14 00:18:20|44757.3|44737.3|44759.8|44739.8|44759.8|44739.8|44756.1|44736.1|1
1634170710000|2021-10-14 00:18:30|44758.6|44738.6|44754.8|44734.8|44758.6|44738.6|44754.8|44734.8|1
1634170720000|2021-10-14 00:18:40|||||||||2
1634170730000|2021-10-14 00:18:50|44753.6|44733.6|44753.6|44733.6|44753.6|44733.6|44748.6|44728.6|0
1634170740000|2021-10-14 00:19:00|||||||||2
1634170750000|2021-10-14 00:19:10|44751.1|44731.1|44751.1|44731.1|44751.1|44731.1|44751.1|44731.1|4
1634170760000|2021-10-14 00:19:20|44752.3|44732.3|44756.1|44736.1|44756.1|44736.1|44752.3|44732.3|1
1634170780000|2021-10-14 00:19:40|||||||||1
1634170790000|2021-10-14 00:19:50|||||||||1
1634170800000|2021-10-14 00:20:00|44753.6|44733.6|44756.1|44736.1|44756.1|44736.1|44753.6|44733.6|6
1634170810000|2021-10-14 00:20:10|||||||||2
1634170820000|2021-10-14 00:20:20|||||||||4
1634170830000|2021-10-14 00:20:30|||||||||2
1634170860000|2021-10-14 00:21:00|44754.8|44734.8|44756.1|44736.1|44756.1|44736.1|44753.6|44733.6|7
1634170870000|2021-10-14 00:21:10|44753.6|44733.6|44753.6|44733.6|44753.6|44733.6|44753.6|44733.6|1
1634170880000|2021-10-14 00:21:20|44751.1|44731.1|44751.1|44731.1|44751.1|44731.1|44751.1|44731.1|1
1634170900000|2021-10-14 00:21:40|44752.3|44732.3|44754.8|44734.8|44754.8|44734.8|44752.3|44732.3|4
1634170920000|2021-10-14 00:22:00|44752.3|44732.3|44754.8|44734.8|44754.8|44734.8|44751.1|44731.1|1
1634170930000|2021-10-14 00:22:10|44756.1|44736.1|44759.8|44739.8|44759.8|44739.8|44756.1|44736.1|2
1634170950000|2021-10-14 00:22:30|44758.6|44738.6|44759.8|44739.8|44759.8|44739.8|44757.3|44737.3|0
1634170960000|2021-10-14 00:22:40|44758.6|44738.6|44756.1|44736.1|44758.6|44738.6|44756.1|44736.1|2
1634170970000|2021-10-14 00:22:50|44751.1|44731.1|44751.1|44731.1|44751.1|44731.1|44751.1|44731.1|5
1634170980000|2021-10-14 00:23:00|44752.3|44732.3|44752.3|44732.3|44752.3|44732.3|44752.3|44732.3|1
1634170990000|2021-10-14 00:23:10|44751.1|44731.1|44753.6|44733.6|44753.6|44733.6|44751.1|44731.1|0
1634171000000|2021-10-14 00:23:20|44751.1|44731.1|44749.8|44729.8|44753.6|44733.6|44749.8|44729.8|2
1634171010000|2021-10-14 00:23:30|44748.6|44728.6|44748.6|44728.6|44748.6|44728.6|44748.6|44728.6|0
1634171040000|2021-10-14 00:24:00|44747.3|44727.3|44748.6|44728.6|44748.6|44728.6|44747.3|44727.3|0
1634171050000|2021-10-14 00:24:10|44749.8|44729.8|44751.1|44731.1|44751.1|44731.1|44749.8|44729.8|0
1634171070000|2021-10-14 00:24:30|44749.8|44729.8|44749.8|44729.8|44749.8|44729.8|44749.8|44729.8|0
1634171090000|2021-10-14 00:24:50|44751.1|44731.1|44749.8|44729.8|44751.1|44731.1|44749.8|44729.8|0
1634171100000|2021-10-14 00:25:00|44748.6|44728.6|44751.1|44731.1|44751.1|44731.1|44746.1|44726.1|3
1634171130000|2021-10-14 00:25:30|44746.1|44726.1|44746.1|44726.1|44746.1|44726.1|44746.1|44726.1|6
1634171140000|2021-10-14 00:25:40|44747.3|44727.3|44747.3|44727.3|44747.3|44727.3|44747.3|44727.3|0
1634171150000|2021-10-14 00:25:50|44749.8|44729.8|44749.8|44729.8|44751.1|44731.1|44749.8|44729.8|0
1634171160000|2021-10-14 00:26:00|44751.1|44731.1|44749.8|44729.8|44751.1|44731.1|44749.8|44729.8|2
1634171170000|2021-10-14 00:26:10|44751.1|44731.1|44751.1|44731.1|44751.1|44731.1|44751.1|44731.1|3
1634171200000|2021-10-14 00:26:40|||||||||1
1634171210000|2021-10-14 00:26:50|||||||||6
1634171220000|2021-10-14 00:27:00|||||||||3
1634171230000|2021-10-14 00:27:10|44749.8|44729.8|44749.8|44729.8|44751.1|44731.1|44749.8|44729.8|0
1634171250000|2021-10-14 00:27:30|44751|44731|44749.8|44729.8|44751|44731|44749.8|44729.8|0
1634171260000|2021-10-14 00:27:40|44751|44731|44751|44731|44751|44731|44751|44731|1
1634171270000|2021-10-14 00:27:50|44749.8|44729.8|44749.8|44729.8|44751|44731|44749.8|44729.8|0
1634171280000|2021-10-14 00:28:00|44751|44731|44747.3|44727.3|44751|44731|44747.3|44727.3|5
1634171320000|2021-10-14 00:28:40|44749.8|44729.8|44749.8|44729.8|44749.8|44729.8|44749.8|44729.8|0
1634171330000|2021-10-14 00:28:50|44747.3|44727.3|44751|44731|44751|44731|44747.3|44727.3|1
1634171360000|2021-10-14 00:29:20|44748.5|44728.5|44748.5|44728.5|44748.5|44728.5|44747.3|44727.3|1
1634171370000|2021-10-14 00:29:30|44751|44731|44751|44731|44751|44731|44751|44731|15
1634171380000|2021-10-14 00:29:40|||||||||4
1634171400000|2021-10-14 00:30:00|44752.3|44732.3|44767.3|44747.3|44767.3|44747.3|44752.3|44732.3|24
1634171410000|2021-10-14 00:30:10|44769.8|44749.8|44769.8|44749.8|44771|44751|44768.5|44748.5|3
1634171420000|2021-10-14 00:30:20|44767.3|44747.3|44771|44751|44771|44751|44767.3|44747.3|6
1634171430000|2021-10-14 00:30:30|44772.3|44752.3|44776|44756|44776|44756|44772.3|44752.3|2
1634171440000|2021-10-14 00:30:40|44778.5|44758.5|44777.3|44757.3|44778.5|44758.5|44777.3|44757.3|6
1634171450000|2021-10-14 00:30:50|44774.8|44754.8|44769.8|44749.8|44774.8|44754.8|44768.5|44748.5|5
1634171460000|2021-10-14 00:31:00|44768.5|44748.5|44769.8|44749.8|44771|44751|44768.5|44748.5|0
1634171470000|2021-10-14 00:31:10|44771|44751|44772.3|44752.3|44772.3|44752.3|44771|44751|0
1634171480000|2021-10-14 00:31:20|44773.5|44753.5|44783.5|44763.5|44784.8|44764.8|44773.5|44753.5|11
1634171500000|2021-10-14 00:31:40|44788.5|44768.5|44786|44766|44788.5|44768.5|44784.8|44764.8|4
1634171510000|2021-10-14 00:31:50|44788.5|44768.5|44791|44771|44791|44771|44786|44766|7
1634171520000|2021-10-14 00:32:00|44793.5|44773.5|44791|44771|44793.5|44773.5|44791|44771|1
1634171530000|2021-10-14 00:32:10|44788.5|44768.5|44787.3|44767.3|44788.5|44768.5|44786|44766|6
1634171540000|2021-10-14 00:32:20|44788.5|44768.5|44788.5|44768.5|44788.5|44768.5|44784.8|44764.8|0
1634171550000|2021-10-14 00:32:30|44786|44766|44788.5|44768.5|44788.5|44768.5|44786|44766|4
1634171560000|2021-10-14 00:32:40|44787.3|44767.3|44788.5|44768.5|44788.5|44768.5|44787.3|44767.3|0
1634171570000|2021-10-14 00:32:50|||||||||2
1634171580000|2021-10-14 00:33:00|44787.3|44767.3|44786|44766|44787.3|44767.3|44786|44766|3
1634171590000|2021-10-14 00:33:10|44784.8|44764.8|44786|44766|44786|44766|44783.5|44763.5|4
1634171600000|2021-10-14 00:33:20|44788.5|44768.5|44788.5|44768.5|44788.5|44768.5|44786|44766|3
1634171610000|2021-10-14 00:33:30|44791|44771|44792.3|44772.3|44793.5|44773.5|44791|44771|2
1634171620000|2021-10-14 00:33:40|44793.5|44773.5|44797.3|44777.3|44797.3|44777.3|44793.5|44773.5|1
1634171630000|2021-10-14 00:33:50|44801|44781|44799.8|44779.8|44801|44781|44799.8|44779.8|9
1634171640000|2021-10-14 00:34:00|44796|44776|44796|44776|44796|44776|44796|44776|6
1634171650000|2021-10-14 00:34:10|44792.3|44772.3|44792.3|44772.3|44792.3|44772.3|44792.3|44772.3|3
1634171660000|2021-10-14 00:34:20|44791|44771|44796|44776|44796|44776|44791|44771|2
1634171670000|2021-10-14 00:34:30|44797.3|44777.3|44798.5|44778.5|44798.5|44778.5|44797.3|44777.3|1
1634171680000|2021-10-14 00:34:40|44797.3|44777.3|44796|44776|44797.3|44777.3|44796|44776|2
1634171690000|2021-10-14 00:34:50|44794.8|44774.8|44794.8|44774.8|44794.8|44774.8|44793.5|44773.5|3
1634171700000|2021-10-14 00:35:00|44793.5|44773.5|44791|44771|44794.8|44774.8|44789.8|44769.8|2
1634171710000|2021-10-14 00:35:10|44792.3|44772.3|44797.3|44777.3|44797.3|44777.3|44792.3|44772.3|4
1634171720000|2021-10-14 00:35:20|44798.5|44778.5|44816|44796|44816|44796|44798.5|44778.5|16
1634171730000|2021-10-14 00:35:30|44821|44801|44816|44796|44827.3|44807.3|44816|44796|30
1634171740000|2021-10-14 00:35:40|44817.3|44797.3|44817.3|44797.3|44817.3|44797.3|44817.3|44797.3|45
1634171750000|2021-10-14 00:35:50|44816|44796|44826|44806|44826|44806|44816|44796|26
1634171760000|2021-10-14 00:36:00|44827.3|44807.3|44831|44811|44831|44811|44827.3|44807.3|5
1634171770000|2021-10-14 00:36:10|44832.3|44812.3|44838.5|44818.5|44839.8|44819.8|44832.3|44812.3|95
1634171780000|2021-10-14 00:36:20|44839.8|44819.8|44841|44821|44842.3|44822.3|44839.8|44819.8|4
1634171790000|2021-10-14 00:36:30|||||||||1
1634171800000|2021-10-14 00:36:40|44839.8|44819.8|44838.5|44818.5|44839.8|44819.8|44837.3|44817.3|2
1634171810000|2021-10-14 00:36:50|44837.3|44817.3|44837.3|44817.3|44837.3|44817.3|44836|44816|4
1634171820000|2021-10-14 00:37:00|44838.5|44818.5|44832.3|44812.3|44838.5|44818.5|44832.3|44812.3|26
1634171830000|2021-10-14 00:37:10|44829.8|44809.8|44832.3|44812.3|44832.3|44812.3|44827.3|44807.3|7
1634171840000|2021-10-14 00:37:20|44831|44811|44831|44811|44831|44811|44829.8|44809.8|4
1634171850000|2021-10-14 00:37:30|44832.3|44812.3|44833.5|44813.5|44833.5|44813.5|44832.3|44812.3|3
1634171860000|2021-10-14 00:37:40|||||||||1
1634171870000|2021-10-14 00:37:50|44836|44816|44836|44816|44836|44816|44836|44816|2
1634171890000|2021-10-14 00:38:10|44834.8|44814.8|44829.8|44809.8|44834.8|44814.8|44829.8|44809.8|2
1634171900000|2021-10-14 00:38:20|44824.8|44804.8|44806|44786|44824.8|44804.8|44806|44786|33
1634171910000|2021-10-14 00:38:30|44804.7|44784.7|44802.2|44782.2|44807.2|44787.2|44802.2|44782.2|3
1634171920000|2021-10-14 00:38:40|44801|44781|44798.5|44778.5|44802.2|44782.2|44798.5|44778.5|6
1634171930000|2021-10-14 00:38:50|44797.2|44777.2|44804.8|44784.8|44804.8|44784.8|44797.2|44777.2|2
1634171940000|2021-10-14 00:39:00|44804.7|44784.7|44804.7|44784.7|44804.7|44784.7|44804.7|44784.7|0
1634171950000|2021-10-14 00:39:10|44806|44786|44804.7|44784.7|44806|44786|44804.7|44784.7|1
1634171960000|2021-10-14 00:39:20|44803.5|44783.5|44798.5|44778.5|44803.5|44783.5|44798.5|44778.5|4
1634171970000|2021-10-14 00:39:30|44796|44776|44796|44776|44796|44776|44796|44776|1
1634171980000|2021-10-14 00:39:40|44794.7|44774.7|44796|44776|44796|44776|44794.7|44774.7|2
1634171990000|2021-10-14 00:39:50|44797.2|44777.2|44798.5|44778.5|44798.5|44778.5|44796|44776|2
1634172000000|2021-10-14 00:40:00|44797.2|44777.2|44796|44776|44797.2|44777.2|44796|44776|0
1634172010000|2021-10-14 00:40:10|||||||||2
1634172020000|2021-10-14 00:40:20|44797.2|44777.2|44797.2|44777.2|44798.5|44778.5|44797.2|44777.2|0
1634172030000|2021-10-14 00:40:30|44794.7|44774.7|44793.5|44773.5|44794.7|44774.7|44793.5|44773.5|0
1634172050000|2021-10-14 00:40:50|44792.2|44772.2|44784.7|44764.7|44792.2|44772.2|44784.7|44764.7|3
1634172060000|2021-10-14 00:41:00|44788.5|44768.5|44783.5|44763.5|44788.5|44768.5|44783.5|44763.5|2
1634172090000|2021-10-14 00:41:30|44781|44761|44781|44761|44781|44761|44781|44761|4
1634172100000|2021-10-14 00:41:40|||||||||2
1634172110000|2021-10-14 00:41:50|44782.2|44762.2|44782.2|44762.2|44782.2|44762.2|44782.2|44762.2|2
1634172120000|2021-10-14 00:42:00|44787.2|44767.2|44797.2|44777.2|44797.2|44777.2|44787.2|44767.2|14
1634172130000|2021-10-14 00:42:10|44792.2|44772.2|44797.2|44777.2|44797.2|44777.2|44792.2|44772.2|6
1634172140000|2021-10-14 00:42:20|44794.7|44774.7|44793.5|44773.5|44797.2|44777.2|44793.5|44773.5|0
1634172150000|2021-10-14 00:42:30|||||||||1
1634172160000|2021-10-14 00:42:40|44792.2|44772.2|44794.7|44774.7|44794.7|44774.7|44791|44771|3
1634172200000|2021-10-14 00:43:20|44793.5|44773.5|44792.2|44772.2|44794.7|44774.7|44792.2|44772.2|5
1634172210000|2021-10-14 00:43:30|44791|44771|44791|44771|44791|44771|44791|44771|0
1634172220000|2021-10-14 00:43:40|44789.7|44769.7|44786|44766|44789.7|44769.7|44786|44766|4
1634172240000|2021-10-14 00:44:00|44784.7|44764.7|44791|44771|44791|44771|44784.7|44764.7|0
1634172250000|2021-10-14 00:44:10|||||||||3
1634172270000|2021-10-14 00:44:30|44788.5|44768.5|44788.5|44768.5|44788.5|44768.5|44788.5|44768.5|2
1634172280000|2021-10-14 00:44:40|44786|44766|44781|44761|44786|44766|44781|44761|1
1634172300000|2021-10-14 00:45:00|44779.7|44759.7|44781|44761|44781|44761|44779.7|44759.7|4
1634172310000|2021-10-14 00:45:10|44779.7|44759.7|44777.2|44757.2|44779.7|44759.7|44774.7|44754.7|8
1634172330000|2021-10-14 00:45:30|44778.5|44758.5|44777.2|44757.2|44778.5|44758.5|44777.2|44757.2|1
1634172350000|2021-10-14 00:45:50|||||||||1
1634172360000|2021-10-14 00:46:00|44774.7|44754.7|44772.2|44752.2|44774.7|44754.7|44771|44751|5
1634172380000|2021-10-14 00:46:20|44769.7|44749.7|44769.7|44749.7|44769.7|44749.7|44769.7|44749.7|0
1634172390000|2021-10-14 00:46:30|44771|44751|44772.2|44752.2|44772.2|44752.2|44768.5|44748.5|2
1634172400000|2021-10-14 00:46:40|||||||||2
1634172410000|2021-10-14 00:46:50|44774.7|44754.7|44774.7|44754.7|44774.7|44754.7|44774.7|44754.7|2
1634172420000|2021-10-14 00:47:00|44776|44756|44781|44761|44783.5|44763.5|44776|44756|3
1634172440000|2021-10-14 00:47:20|44779.7|44759.7|44777.2|44757.2|44779.7|44759.7|44777.2|44757.2|0
1634172480000|2021-10-14 00:48:00|44774.7|44754.7|44773.5|44753.5|44774.7|44754.7|44773.5|44753.5|3
1634172490000|2021-10-14 00:48:10|44777.2|44757.2|44781|44761|44781|44761|44777.2|44757.2|1
1634172500000|2021-10-14 00:48:20|44772.2|44752.2|44772.2|44752.2|44772.2|44752.2|44772.2|44752.2|5
1634172510000|2021-10-14 00:48:30|44768.5|44748.5|44768.5|44748.5|44768.5|44748.5|44768.5|44748.5|0
1634172520000|2021-10-14 00:48:40|44769.7|44749.7|44771|44751|44771|44751|44769.7|44749.7|3
1634172530000|2021-10-14 00:48:50|44769.7|44749.7|44768.5|44748.5|44769.7|44749.7|44768.5|44748.5|1
1634172560000|2021-10-14 00:49:20|44766|44746|44766|44746|44766|44746|44766|44746|2
1634172580000|2021-10-14 00:49:40|44764.7|44744.7|44766|44746|44766|44746|44764.7|44744.7|0
1634172590000|2021-10-14 00:49:50|44768.5|44748.5|44766|44746|44768.5|44748.5|44766|44746|0
1634172600000|2021-10-14 00:50:00|44768.5|44748.5|44768.5|44748.5|44768.5|44748.5|44768.5|44748.5|1
1634172610000|2021-10-14 00:50:10|44769.7|44749.7|44769.7|44749.7|44769.7|44749.7|44769.7|44749.7|0
1634172620000|2021-10-14 00:50:20|44767.2|44747.2|44768.5|44748.5|44768.5|44748.5|44766|44746|0
1634172630000|2021-10-14 00:50:30|44769.7|44749.7|44775.9|44755.9|44775.9|44755.9|44769.7|44749.7|9
1634172640000|2021-10-14 00:50:40|44779.7|44759.7|44779.7|44759.7|44782.2|44762.2|44779.7|44759.7|0
1634172650000|2021-10-14 00:50:50|44778.5|44758.5|44778.5|44758.5|44778.5|44758.5|44778.5|44758.5|1
1634172660000|2021-10-14 00:51:00|44777.2|44757.2|44772.2|44752.2|44777.2|44757.2|44772.2|44752.2|17
1634172670000|2021-10-14 00:51:10|44768.5|44748.5|44768.5|44748.5|44768.5|44748.5|44768.5|44748.5|0
1634172680000|2021-10-14 00:51:20|44767.2|44747.2|44764.7|44744.7|44767.2|44747.2|44764.7|44744.7|2
1634172700000|2021-10-14 00:51:40|44759.7|44739.7|44759.7|44739.7|44759.7|44739.7|44759.7|44739.7|10
1634172710000|2021-10-14 00:51:50|44758.5|44738.5|44753.5|44733.5|44758.5|44738.5|44753.5|44733.5|5
1634172720000|2021-10-14 00:52:00|44753.4|44733.4|44760.9|44740.9|44760.9|44740.9|44753.4|44733.4|2
1634172730000|2021-10-14 00:52:10|44763.4|44743.4|44763.4|44743.4|44763.4|44743.4|44763.4|44743.4|2
1634172740000|2021-10-14 00:52:20|44765.9|44745.9|44763.4|44743.4|44767.2|44747.2|44763.4|44743.4|3
1634172750000|2021-10-14 00:52:30|44759.7|44739.7|44753.4|44733.4|44759.7|44739.7|44753.4|44733.4|3
1634172760000|2021-10-14 00:52:40|44752.2|44732.2|44750.9|44730.9|44752.2|44732.2|44750.9|44730.9|3
1634172770000|2021-10-14 00:52:50|44749.7|44729.7|44752.2|44732.2|44752.2|44732.2|44749.7|44729.7|2
1634172780000|2021-10-14 00:53:00|44753.4|44733.4|44749.7|44729.7|44753.4|44733.4|44749.7|44729.7|5
1634172790000|2021-10-14 00:53:10|44748.4|44728.4|44748.4|44728.4|44748.4|44728.4|44748.4|44728.4|1
1634172800000|2021-10-14 00:53:20|44749.7|44729.7|44749.7|44729.7|44749.7|44729.7|44749.7|44729.7|5
1634172810000|2021-10-14 00:53:30|44752.2|44732.2|44752.2|44732.2|44752.2|44732.2|44752.2|44732.2|6
1634172820000|2021-10-14 00:53:40|44754.7|44734.7|44762.2|44742.2|44762.2|44742.2|44754.7|44734.7|6
1634172830000|2021-10-14 00:53:50|44763.4|44743.4|44763.4|44743.4|44763.4|44743.4|44763.4|44743.4|1
1634172840000|2021-10-14 00:54:00|44762.2|44742.2|44762.2|44742.2|44762.2|44742.2|44762.2|44742.2|0
1634172850000|2021-10-14 00:54:10|44763.4|44743.4|44763.4|44743.4|44763.4|44743.4|44763.4|44743.4|1
1634172880000|2021-10-14 00:54:40|44762.2|44742.2|44762.2|44742.2|44762.2|44742.2|44762.2|44742.2|0
1634172890000|2021-10-14 00:54:50|44763.4|44743.4|44763.4|44743.4|44767.2|44747.2|44762.2|44742.2|3
1634172900000|2021-10-14 00:55:00|44764.7|44744.7|44763.4|44743.4|44764.7|44744.7|44763.4|44743.4|0
1634172910000|2021-10-14 00:55:10|44764.7|44744.7|44767.2|44747.2|44767.2|44747.2|44764.7|44744.7|1
1634172920000|2021-10-14 00:55:20|44768.4|44748.4|44770.9|44750.9|44770.9|44750.9|44768.4|44748.4|1
1634172930000|2021-10-14 00:55:30|44772.2|44752.2|44772.2|44752.2|44772.2|44752.2|44772.2|44752.2|0
1634172940000|2021-10-14 00:55:40|44773.4|44753.4|44772.2|44752.2|44773.4|44753.4|44772.2|44752.2|1
1634172960000|2021-10-14 00:56:00|44770.9|44750.9|44775.9|44755.9|44775.9|44755.9|44765.9|44745.9|13
1634173000000|2021-10-14 00:56:40|44777.2|44757.2|44782.2|44762.2|44782.2|44762.2|44777.2|44757.2|1
1634173010000|2021-10-14 00:56:50|44783.4|44763.4|44787.2|44767.2|44787.2|44767.2|44783.4|44763.4|2
1634173020000|2021-10-14 00:57:00|44785.9|44765.9|44789.7|44769.7|44789.7|44769.7|44784.7|44764.7|12
1634173030000|2021-10-14 00:57:10|44792.2|44772.2|44792.2|44772.2|44792.2|44772.2|44792.2|44772.2|1
1634173040000|2021-10-14 00:57:20|44797.2|44777.2|44799.7|44779.7|44799.7|44779.7|44797.2|44777.2|1
1634173050000|2021-10-14 00:57:30|44802.2|44782.2|44802.2|44782.2|44802.2|44782.2|44802.2|44782.2|3
1634173060000|2021-10-14 00:57:40|44803.4|44783.4|44802.2|44782.2|44804.7|44784.7|44800.9|44780.9|3
1634173070000|2021-10-14 00:57:50|44795.9|44775.9|44799.7|44779.7|44799.7|44779.7|44793.4|44773.4|7
1634173080000|2021-10-14 00:58:00|44800.9|44780.9|44802.2|44782.2|44802.2|44782.2|44800.9|44780.9|0
1634173100000|2021-10-14 00:58:20|44799.7|44779.7|44789.7|44769.7|44799.7|44779.7|44789.7|44769.7|10
1634173110000|2021-10-14 00:58:30|44790.9|44770.9|44790.9|44770.9|44790.9|44770.9|44790.9|44770.9|2
1634173120000|2021-10-14 00:58:40|44788.4|44768.4|44787.2|44767.2|44789.7|44769.7|44787.2|44767.2|5
1634173130000|2021-10-14 00:58:50|44785.9|44765.9|44785.9|44765.9|44785.9|44765.9|44785.9|44765.9|0
1634173140000|2021-10-14 00:59:00|||||||||1
1634173150000|2021-10-14 00:59:10|44784.7|44764.7|44782.2|44762.2|44784.7|44764.7|44782.2|44762.2|0
1634173160000|2021-10-14 00:59:20|44780.9|44760.9|44780.9|44760.9|44780.9|44760.9|44777.2|44757.2|1
1634173170000|2021-10-14 00:59:30|44778.4|44758.4|44782.2|44762.2|44782.2|44762.2|44778.4|44758.4|1
1634173180000|2021-10-14 00:59:40|44780.9|44760.9|44779.7|44759.7|44780.9|44760.9|44779.7|44759.7|0
1634173190000|2021-10-14 00:59:50|44780.9|44760.9|44780.9|44760.9|44780.9|44760.9|44780.9|44760.9|0
1634173200000|2021-10-14 01:00:00|44778.4|44758.4|44769.7|44749.7|44793.4|44773.4|44764.7|44744.7|33
1634173210000|2021-10-14 01:00:10|44768.4|44748.4|44777.2|44757.2|44778.4|44758.4|44767.2|44747.2|21
1634173220000|2021-10-14 01:00:20|44774.7|44754.7|44753.4|44733.4|44774.7|44754.7|44744.7|44724.7|26
1634173230000|2021-10-14 01:00:30|44754.7|44734.7|44760.9|44740.9|44769.7|44749.7|44754.7|44734.7|20
1634173240000|2021-10-14 01:00:40|44763.4|44743.4|44777.2|44757.2|44777.2|44757.2|44760.9|44740.9|11
1634173250000|2021-10-14 01:00:50|44782.2|44762.2|44800.9|44780.9|44800.9|44780.9|44779.7|44759.7|22
1634173260000|2021-10-14 01:01:00|44798.4|44778.4|44813.4|44793.4|44815.9|44795.9|44798.4|44778.4|30
1634173270000|2021-10-14 01:01:10|44815.9|44795.9|44854.7|44834.7|44880.9|44860.9|44815.9|44795.9|74
1634173280000|2021-10-14 01:01:20|44865.9|44845.9|44877.2|44857.2|44882.2|44862.2|44865.9|44845.9|31
1634173290000|2021-10-14 01:01:30|44878.4|44858.4|44852.2|44832.2|44878.4|44858.4|44852.2|44832.2|21
1634173300000|2021-10-14 01:01:40|44855.9|44835.9|44864.7|44844.7|44877.2|44857.2|44855.9|44835.9|34
1634173310000|2021-10-14 01:01:50|44868.4|44848.4|44879.7|44859.7|44880.9|44860.9|44868.4|44848.4|11
1634173320000|2021-10-14 01:02:00|44878.4|44858.4|44879.7|44859.7|44879.7|44859.7|44864.7|44844.7|42
1634173330000|2021-10-14 01:02:10|44878.4|44858.4|44884.7|44864.7|44892.2|44872.2|44878.4|44858.4|48
1634173340000|2021-10-14 01:02:20|44882.2|44862.2|44870.9|44850.9|44882.2|44862.2|44870.9|44850.9|19
1634173350000|2021-10-14 01:02:30|44868.4|44848.4|44880.9|44860.9|44880.9|44860.9|44859.7|44839.7|17
1634173360000|2021-10-14 01:02:40|44885.9|44865.9|44922.2|44902.2|44937.2|44917.2|44885.9|44865.9|61
1634173370000|2021-10-14 01:02:50|44924.7|44904.7|44927.1|44907.1|44942.2|44922.2|44924.7|44904.7|23
1634173380000|2021-10-14 01:03:00|44929.6|44909.6|44923.4|44903.4|44937.1|44917.1|44923.4|44903.4|22
1634173390000|2021-10-14 01:03:10|44917.1|44897.1|44920.9|44900.9|44920.9|44900.9|44913.4|44893.4|23
1634173400000|2021-10-14 01:03:20|44922.1|44902.1|44925.9|44905.9|44927.1|44907.1|44922.1|44902.1|6
1634173410000|2021-10-14 01:03:30|44924.6|44904.6|44925.9|44905.9|44925.9|44905.9|44918.4|44898.4|11
1634173420000|2021-10-14 01:03:40|44923.4|44903.4|44923.4|44903.4|44924.6|44904.6|44920.9|44900.9|12
1634173430000|2021-10-14 01:03:50|44922.1|44902.1|44922.1|44902.1|44927.1|44907.1|44920.9|44900.9|12
1634173440000|2021-10-14 01:04:00|44923.4|44903.4|44910.9|44890.9|44923.4|44903.4|44910.9|44890.9|5
1634173450000|2021-10-14 01:04:10|44908.4|44888.4|44889.6|44869.6|44908.4|44888.4|44885.9|44865.9|28
1634173460000|2021-10-14 01:04:20|44892.1|44872.1|44913.4|44893.4|44913.4|44893.4|44890.9|44870.9|10
1634173470000|2021-10-14 01:04:30|44912.1|44892.1|44928.4|44908.4|44928.4|44908.4|44910.9|44890.9|9
1634173480000|2021-10-14 01:04:40|44927.1|44907.1|44929.6|44909.6|44930.9|44910.9|44923.4|44903.4|15
1634173490000|2021-10-14 01:04:50|44928.4|44908.4|44915.9|44895.9|44928.4|44908.4|44915.9|44895.9|10
1634173500000|2021-10-14 01:05:00|44914.6|44894.6|44898.4|44878.4|44914.6|44894.6|44898.4|44878.4|16
1634173510000|2021-10-14 01:05:10|44897.1|44877.1|44900.9|44880.9|44900.9|44880.9|44892.1|44872.1|24
1634173520000|2021-10-14 01:05:20|44895.9|44875.9|44880.9|44860.9|44897.1|44877.1|44880.9|44860.9|9
1634173530000|2021-10-14 01:05:30|44878.4|44858.4|44860.9|44840.9|44878.4|44858.4|44860.9|44840.9|12
1634173540000|2021-10-14 01:05:40|44863.4|44843.4|44862.1|44842.1|44868.4|44848.4|44860.9|44840.9|9
1634173550000|2021-10-14 01:05:50|44860.9|44840.9|44850.9|44830.9|44860.9|44840.9|44850.9|44830.9|8
1634173560000|2021-10-14 01:06:00|44855.9|44835.9|44858.4|44838.4|44860.9|44840.9|44855.9|44835.9|11
1634173570000|2021-10-14 01:06:10|44853.4|44833.4|44844.6|44824.6|44854.6|44834.6|44844.6|44824.6|13
1634173580000|2021-10-14 01:06:20|44842.1|44822.1|44840.9|44820.9|44844.6|44824.6|44838.4|44818.4|8
1634173590000|2021-10-14 01:06:30|44838.4|44818.4|44818.4|44798.4|44838.4|44818.4|44818.4|44798.4|16
1634173600000|2021-10-14 01:06:40|44815.9|44795.9|44795.9|44775.9|44815.9|44795.9|44789.6|44769.6|27
1634173610000|2021-10-14 01:06:50|44794.6|44774.6|44795.9|44775.9|44798.4|44778.4|44787.1|44767.1|30
1634173620000|2021-10-14 01:07:00|44793.4|44773.4|44793.4|44773.4|44800.9|44780.9|44790.9|44770.9|6
1634173630000|2021-10-14 01:07:10|44790.9|44770.9|44765.9|44745.9|44790.9|44770.9|44765.9|44745.9|28
1634173640000|2021-10-14 01:07:20|44764.6|44744.6|44772.1|44752.1|44772.1|44752.1|44753.4|44733.4|21
1634173650000|2021-10-14 01:07:30|44773.4|44753.4|44750.9|44730.9|44773.4|44753.4|44750.9|44730.9|9
1634173660000|2021-10-14 01:07:40|44745.9|44725.9|44744.6|44724.6|44757.1|44737.1|44740.9|44720.9|16
1634173670000|2021-10-14 01:07:50|44742.1|44722.1|44740.9|44720.9|44743.4|44723.4|44735.9|44715.9|8
1634173680000|2021-10-14 01:08:00|44742.1|44722.1|44765.9|44745.9|44770.9|44750.9|44742.1|44722.1|23
1634173690000|2021-10-14 01:08:10|44763.4|44743.4|44773.4|44753.4|44773.4|44753.4|44760.9|44740.9|4
1634173700000|2021-10-14 01:08:20|44778.4|44758.4|44783.4|44763.4|44788.4|44768.4|44778.4|44758.4|15
1634173710000|2021-10-14 01:08:30|44784.6|44764.6|44787.1|44767.1|44789.6|44769.6|44780.9|44760.9|10
1634173720000|2021-10-14 01:08:40|44790.9|44770.9|44772.1|44752.1|44790.9|44770.9|44770.9|44750.9|7
1634173730000|2021-10-14 01:08:50|44769.6|44749.6|44779.6|44759.6|44779.6|44759.6|44769.6|44749.6|8
1634173740000|2021-10-14 01:09:00|44780.9|44760.9|44780.9|44760.9|44784.6|44764.6|44774.6|44754.6|12
1634173750000|2021-10-14 01:09:10|44782.1|44762.1|44785.9|44765.9|44787.1|44767.1|44782.1|44762.1|2
1634173760000|2021-10-14 01:09:20|44787.1|44767.1|44794.6|44774.6|44794.6|44774.6|44779.6|44759.6|10
1634173770000|2021-10-14 01:09:30|44792.1|44772.1|44789.6|44769.6|44793.4|44773.4|44789.6|44769.6|24
1634173780000|2021-10-14 01:09:40|44788.4|44768.4|44772.1|44752.1|44788.4|44768.4|44769.6|44749.6|7
1634173790000|2021-10-14 01:09:50|44769.6|44749.6|44752.1|44732.1|44769.6|44749.6|44752.1|44732.1|14
1634173800000|2021-10-14 01:10:00|44750.9|44730.9|44773.4|44753.4|44773.4|44753.4|44748.4|44728.4|5
1634173810000|2021-10-14 01:10:10|44769.6|44749.6|44779.6|44759.6|44779.6|44759.6|44764.6|44744.6|27
1634173820000|2021-10-14 01:10:20|44788.4|44768.4|44785.9|44765.9|44792.1|44772.1|44785.9|44765.9|3
1634173830000|2021-10-14 01:10:30|44787.1|44767.1|44800.9|44780.9|44800.9|44780.9|44784.6|44764.6|9
1634173840000|2021-10-14 01:10:40|44798.4|44778.4|44800.9|44780.9|44800.9|44780.9|44795.9|44775.9|2
1634173850000|2021-10-14 01:10:50|44799.6|44779.6|44764.6|44744.6|44799.6|44779.6|44764.6|44744.6|5
1634173860000|2021-10-14 01:11:00|44763.4|44743.4|44762.1|44742.1|44765.9|44745.9|44762.1|44742.1|12
1634173870000|2021-10-14 01:11:10|44764.6|44744.6|44754.6|44734.6|44764.6|44744.6|44752.1|44732.1|16
1634173880000|2021-10-14 01:11:20|44753.4|44733.4|44750.9|44730.9|44754.6|44734.6|44750.9|44730.9|12
1634173890000|2021-10-14 01:11:30|44749.6|44729.6|44740.9|44720.9|44749.6|44729.6|44740.9|44720.9|4
1634173900000|2021-10-14 01:11:40|44739.6|44719.6|44747.1|44727.1|44752.1|44732.1|44739.6|44719.6|7
1634173910000|2021-10-14 01:11:50|44749.6|44729.6|44739.6|44719.6|44749.6|44729.6|44737.1|44717.1|5
1634173920000|2021-10-14 01:12:00|44742.1|44722.1|44734.6|44714.6|44744.6|44724.6|44734.6|44714.6|8
1634173930000|2021-10-14 01:12:10|44729.6|44709.6|44725.9|44705.9|44729.6|44709.6|44724.6|44704.6|9
1634173940000|2021-10-14 01:12:20|44724.6|44704.6|44725.9|44705.9|44725.9|44705.9|44718.4|44698.4|32
1634173950000|2021-10-14 01:12:30|44728.4|44708.4|44723.4|44703.4|44728.4|44708.4|44720.9|44700.9|2
1634173960000|2021-10-14 01:12:40|44718.4|44698.4|44719.6|44699.6|44720.9|44700.9|44714.6|44694.6|8
1634173970000|2021-10-14 01:12:50|44720.9|44700.9|44737.1|44717.1|44737.1|44717.1|44720.9|44700.9|12
1634173980000|2021-10-14 01:13:00|44742.1|44722.1|44744.6|44724.6|44747.1|44727.1|44742.1|44722.1|2
1634173990000|2021-10-14 01:13:10|44745.9|44725.9|44742.1|44722.1|44747.1|44727.1|44737.1|44717.1|4
1634174000000|2021-10-14 01:13:20|44740.9|44720.9|44747.1|44727.1|44752.1|44732.1|44739.6|44719.6|12
1634174010000|2021-10-14 01:13:30|44748.4|44728.4|44738.4|44718.4|44753.4|44733.4|44735.9|44715.9|9
1634174020000|2021-10-14 01:13:40|44739.6|44719.6|44750.8|44730.8|44750.8|44730.8|44737.1|44717.1|5
1634174030000|2021-10-14 01:13:50|44753.3|44733.3|44748.3|44728.3|44758.3|44738.3|44743.3|44723.3|4
1634174040000|2021-10-14 01:14:00|44747.1|44727.1|44750.8|44730.8|44755.8|44735.8|44743.3|44723.3|8
1634174050000|2021-10-14 01:14:10|44752.1|44732.1|44755.8|44735.8|44755.8|44735.8|44752.1|44732.1|3
1634174060000|2021-10-14 01:14:20|44762.1|44742.1|44770.8|44750.8|44770.8|44750.8|44762.1|44742.1|4
1634174070000|2021-10-14 01:14:30|44773.3|44753.3|44775.8|44755.8|44780.8|44760.8|44773.3|44753.3|9
1634174080000|2021-10-14 01:14:40|44773.3|44753.3|44770.8|44750.8|44773.3|44753.3|44768.3|44748.3|0
1634174090000|2021-10-14 01:14:50|44768.3|44748.3|44760.8|44740.8|44772.1|44752.1|44760.8|44740.8|8
1634174100000|2021-10-14 01:15:00|44758.3|44738.3|44732.1|44712.1|44758.3|44738.3|44732.1|44712.1|13
1634174110000|2021-10-14 01:15:10|44729.6|44709.6|44730.8|44710.8|44730.8|44710.8|44729.6|44709.6|2
1634174120000|2021-10-14 01:15:20|44727.1|44707.1|44728.3|44708.3|44738.3|44718.3|44725.8|44705.8|14
1634174130000|2021-10-14 01:15:30|44727.1|44707.1|44723.3|44703.3|44727.1|44707.1|44723.3|44703.3|5
1634174140000|2021-10-14 01:15:40|44720.8|44700.8|44718.3|44698.3|44720.8|44700.8|44718.3|44698.3|9
1634174150000|2021-10-14 01:15:50|44719.6|44699.6|44725.8|44705.8|44725.8|44705.8|44718.3|44698.3|12
1634174160000|2021-10-14 01:16:00|44730.8|44710.8|44730.8|44710.8|44730.8|44710.8|44730.8|44710.8|2
1634174170000|2021-10-14 01:16:10|44733.3|44713.3|44743.3|44723.3|44745.8|44725.8|44733.3|44713.3|8
1634174180000|2021-10-14 01:16:20|44745.8|44725.8|44752.1|44732.1|44752.1|44732.1|44745.8|44725.8|4
1634174190000|2021-10-14 01:16:30|44753.3|44733.3|44755.8|44735.8|44758.3|44738.3|44753.3|44733.3|3
1634174200000|2021-10-14 01:16:40|44757.1|44737.1|44759.6|44739.6|44760.8|44740.8|44757.1|44737.1|4
1634174210000|2021-10-14 01:16:50|44760.8|44740.8|44763.3|44743.3|44763.3|44743.3|44759.6|44739.6|2
1634174220000|2021-10-14 01:17:00|44762.1|44742.1|44773.3|44753.3|44773.3|44753.3|44759.6|44739.6|16
1634174230000|2021-10-14 01:17:10|44775.8|44755.8|44777.1|44757.1|44779.6|44759.6|44775.8|44755.8|7
1634174240000|2021-10-14 01:17:20|44775.8|44755.8|44780.8|44760.8|44780.8|44760.8|44775.8|44755.8|5
1634174250000|2021-10-14 01:17:30|44777.1|44757.1|44787.1|44767.1|44788.3|44768.3|44773.3|44753.3|16
1634174260000|2021-10-14 01:17:40|44789.6|44769.6|44794.6|44774.6|44795.8|44775.8|44787.1|44767.1|3
1634174270000|2021-10-14 01:17:50|44798.3|44778.3|44798.3|44778.3|44800.8|44780.8|44798.3|44778.3|8
1634174280000|2021-10-14 01:18:00|44800.8|44780.8|44793.3|44773.3|44805.8|44785.8|44792.1|44772.1|7
1634174290000|2021-10-14 01:18:10|44792.1|44772.1|44790.8|44770.8|44795.8|44775.8|44790.8|44770.8|7
1634174300000|2021-10-14 01:18:20|44789.6|44769.6|44790.8|44770.8|44790.8|44770.8|44785.8|44765.8|2
1634174310000|2021-10-14 01:18:30|44793.3|44773.3|44798.3|44778.3|44798.3|44778.3|44793.3|44773.3|3
1634174320000|2021-10-14 01:18:40|44799.6|44779.6|44799.6|44779.6|44803.3|44783.3|44799.6|44779.6|1
1634174330000|2021-10-14 01:18:50|44798.3|44778.3|44792.1|44772.1|44798.3|44778.3|44792.1|44772.1|1
1634174340000|2021-10-14 01:19:00|44793.3|44773.3|44798.3|44778.3|44798.3|44778.3|44793.3|44773.3|10
1634174350000|2021-10-14 01:19:10|44797.1|44777.1|44790.8|44770.8|44797.1|44777.1|44788.3|44768.3|5
1634174360000|2021-10-14 01:19:20|44789.6|44769.6|44790.8|44770.8|44793.3|44773.3|44789.6|44769.6|1
1634174370000|2021-10-14 01:19:30|44789.6|44769.6|44784.6|44764.6|44789.6|44769.6|44778.3|44758.3|9
1634174380000|2021-10-14 01:19:40|44785.8|44765.8|44782.1|44762.1|44785.8|44765.8|44782.1|44762.1|1
1634174390000|2021-10-14 01:19:50|44780.8|44760.8|44782.1|44762.1|44782.1|44762.1|44779.6|44759.6|2
1634174400000|2021-10-14 01:20:00|44783.3|44763.3|44784.6|44764.6|44784.6|44764.6|44783.3|44763.3|3
1634174410000|2021-10-14 01:20:10|44787.1|44767.1|44794.6|44774.6|44794.6|44774.6|44787.1|44767.1|4
1634174420000|2021-10-14 01:20:20|44797.1|44777.1|44793.3|44773.3|44797.1|44777.1|44793.3|44773.3|2
1634174430000|2021-10-14 01:20:30|44794.6|44774.6|44797.1|44777.1|44797.1|44777.1|44792.1|44772.1|5
1634174440000|2021-10-14 01:20:40|44802.1|44782.1|44799.6|44779.6|44807.1|44787.1|44799.6|44779.6|3
1634174450000|2021-10-14 01:20:50|44798.3|44778.3|44803.3|44783.3|44803.3|44783.3|44798.3|44778.3|6
1634174460000|2021-10-14 01:21:00|44802.1|44782.1|44802.1|44782.1|44802.1|44782.1|44802.1|44782.1|5
1634174470000|2021-10-14 01:21:10|44804.6|44784.6|44799.6|44779.6|44804.6|44784.6|44798.3|44778.3|1
1634174480000|2021-10-14 01:21:20|44798.3|44778.3|44792.1|44772.1|44798.3|44778.3|44792.1|44772.1|2
1634174490000|2021-10-14 01:21:30|44793.3|44773.3|44774.6|44754.6|44793.3|44773.3|44774.6|44754.6|12
1634174500000|2021-10-14 01:21:40|44772.1|44752.1|44772.1|44752.1|44772.1|44752.1|44772.1|44752.1|1
1634174510000|2021-10-14 01:21:50|44773.3|44753.3|44777.1|44757.1|44784.6|44764.6|44773.3|44753.3|8
1634174520000|2021-10-14 01:22:00|44774.6|44754.6|44767.1|44747.1|44777.1|44757.1|44767.1|44747.1|5
1634174530000|2021-10-14 01:22:10|44768.3|44748.3|44764.6|44744.6|44768.3|44748.3|44764.6|44744.6|7
1634174540000|2021-10-14 01:22:20|44762.1|44742.1|44759.6|44739.6|44762.1|44742.1|44759.6|44739.6|7
1634174550000|2021-10-14 01:22:30|44752.1|44732.1|44744.6|44724.6|44752.1|44732.1|44744.6|44724.6|2
1634174560000|2021-10-14 01:22:40|44742.1|44722.1|44742.1|44722.1|44742.1|44722.1|44742.1|44722.1|3
1634174570000|2021-10-14 01:22:50|44744.6|44724.6|44732.1|44712.1|44744.6|44724.6|44730.8|44710.8|24
1634174580000|2021-10-14 01:23:00|44734.6|44714.6|44744.6|44724.6|44744.6|44724.6|44734.6|44714.6|3
1634174590000|2021-10-14 01:23:10|44743.3|44723.3|44737.1|44717.1|44744.6|44724.6|44737.1|44717.1|8
1634174600000|2021-10-14 01:23:20|44735.8|44715.8|44734.6|44714.6|44737.1|44717.1|44732.1|44712.1|0
1634174610000|2021-10-14 01:23:30|44732.1|44712.1|44717.1|44697.1|44732.1|44712.1|44717.1|44697.1|5
1634174620000|2021-10-14 01:23:40|44718.3|44698.3|44722.1|44702.1|44723.3|44703.3|44717.1|44697.1|7
1634174630000|2021-10-14 01:23:50|44723.3|44703.3|44734.6|44714.6|44737.1|44717.1|44723.3|44703.3|7
1634174640000|2021-10-14 01:24:00|44732.1|44712.1|44747.1|44727.1|44747.1|44727.1|44732.1|44712.1|10
1634174650000|2021-10-14 01:24:10|44750.8|44730.8|44744.6|44724.6|44752.1|44732.1|44744.6|44724.6|13
1634174660000|2021-10-14 01:24:20|44742.1|44722.1|44732.1|44712.1|44742.1|44722.1|44732.1|44712.1|0
1634174670000|2021-10-14 01:24:30|44730.8|44710.8|44735.8|44715.8|44735.8|44715.8|44724.6|44704.6|7
1634174680000|2021-10-14 01:24:40|44738.3|44718.3|44744.6|44724.6|44747.1|44727.1|44738.3|44718.3|0
1634174690000|2021-10-14 01:24:50|44745.8|44725.8|44730.8|44710.8|44745.8|44725.8|44730.8|44710.8|2
1634174700000|2021-10-14 01:25:00|44729.6|44709.6|44749.6|44729.6|44749.6|44729.6|44727.1|44707.1|9
1634174710000|2021-10-14 01:25:10|44750.8|44730.8|44769.6|44749.6|44769.6|44749.6|44750.8|44730.8|9
1634174720000|2021-10-14 01:25:20|44768.3|44748.3|44763.3|44743.3|44769.6|44749.6|44763.3|44743.3|12
1634174730000|2021-10-14 01:25:30|44762.1|44742.1|44754.6|44734.6|44762.1|44742.1|44753.3|44733.3|3
1634174740000|2021-10-14 01:25:40|44752.1|44732.1|44755.8|44735.8|44755.8|44735.8|44750.8|44730.8|4
1634174750000|2021-10-14 01:25:50|44754.6|44734.6|44759.6|44739.6|44760.8|44740.8|44752.1|44732.1|8
1634174760000|2021-10-14 01:26:00|44759.5|44739.5|44769.5|44749.5|44769.5|44749.5|44759.5|44739.5|3
1634174770000|2021-10-14 01:26:10|44770.8|44750.8|44764.5|44744.5|44773.3|44753.3|44764.5|44744.5|7
1634174780000|2021-10-14 01:26:20|44763.3|44743.3|44752|44732|44763.3|44743.3|44752|44732|8
1634174790000|2021-10-14 01:26:30|44750.8|44730.8|44732|44712|44750.8|44730.8|44732|44712|18
1634174800000|2021-10-14 01:26:40|44730.8|44710.8|44719.5|44699.5|44730.8|44710.8|44719.5|44699.5|14
1634174810000|2021-10-14 01:26:50|44717|44697|44723.3|44703.3|44723.3|44703.3|44715.8|44695.8|17
1634174820000|2021-10-14 01:27:00|44719.5|44699.5|44724.5|44704.5|44724.5|44704.5|44714.5|44694.5|11
1634174830000|2021-10-14 01:27:10|44725.8|44705.8|44734.5|44714.5|44734.5|44714.5|44722|44702|13
1634174840000|2021-10-14 01:27:20|44732|44712|44733.3|44713.3|44747|44727|44732|44712|15
1634174850000|2021-10-14 01:27:30|44732|44712|44719.5|44699.5|44733.3|44713.3|44719.5|44699.5|10
1634174860000|2021-10-14 01:27:40|44718.3|44698.3|44727|44707|44730.8|44710.8|44712|44692|11
1634174870000|2021-10-14 01:27:50|44729.5|44709.5|44719.5|44699.5|44729.5|44709.5|44719.5|44699.5|6
1634174880000|2021-10-14 01:28:00|44717|44697|44728.3|44708.3|44728.3|44708.3|44717|44697|10
1634174890000|2021-10-14 01:28:10|44730.8|44710.8|44729.5|44709.5|44732|44712|44729.5|44709.5|3
1634174900000|2021-10-14 01:28:20|44724.5|44704.5|44723.3|44703.3|44724.5|44704.5|44722|44702|4
1634174910000|2021-10-14 01:28:30|44722|44702|44722|44702|44722|44702|44722|44702|1
1634174920000|2021-10-14 01:28:40|44720.8|44700.8|44732|44712|44737|44717|44719.5|44699.5|5
1634174930000|2021-10-14 01:28:50|44730.8|44710.8|44719.5|44699.5|44730.8|44710.8|44719.5|44699.5|8
1634174940000|2021-10-14 01:29:00|44718.3|44698.3|44702|44682|44718.3|44698.3|44700.8|44680.8|12
1634174950000|2021-10-14 01:29:10|44700.8|44680.8|44707|44687|44707|44687|44700.8|44680.8|4
1634174960000|2021-10-14 01:29:20|44704.5|44684.5|44709.5|44689.5|44709.5|44689.5|44704.5|44684.5|3
1634174970000|2021-10-14 01:29:30|44707|44687|44715.8|44695.8|44715.8|44695.8|44707|44687|4
1634174980000|2021-10-14 01:29:40|44717|44697|44717|44697|44717|44697|44717|44697|3
1634174990000|2021-10-14 01:29:50|44718.3|44698.3|44737|44717|44737|44717|44718.3|44698.3|5
1634175000000|2021-10-14 01:30:00|44739.5|44719.5|44734.5|44714.5|44742|44722|44734.5|44714.5|13
1634175010000|2021-10-14 01:30:10|44732|44712|44722|44702|44732|44712|44722|44702|3
1634175020000|2021-10-14 01:30:20|44724.5|44704.5|44722|44702|44724.5|44704.5|44722|44702|2
1634175030000|2021-10-14 01:30:30|44723.3|44703.3|44728.3|44708.3|44728.3|44708.3|44723.3|44703.3|7
1634175040000|2021-10-14 01:30:40|44727|44707|44719.5|44699.5|44727|44707|44719.5|44699.5|1
1634175050000|2021-10-14 01:30:50|44718.3|44698.3|44708.3|44688.3|44718.3|44698.3|44708.3|44688.3|6
1634175060000|2021-10-14 01:31:00|44704.5|44684.5|44712|44692|44712|44692|44695.8|44675.8|27
1634175070000|2021-10-14 01:31:10|44709.5|44689.5|44705.8|44685.8|44709.5|44689.5|44703.3|44683.3|6
1634175080000|2021-10-14 01:31:20|44708.3|44688.3|44703.3|44683.3|44708.3|44688.3|44703.3|44683.3|5
1634175090000|2021-10-14 01:31:30|44702|44682|44698.3|44678.3|44703.3|44683.3|44698.3|44678.3|2
1634175100000|2021-10-14 01:31:40|44697|44677|44685.8|44665.8|44697|44677|44685.8|44665.8|9
1634175110000|2021-10-14 01:31:50|44684.5|44664.5|44688.3|44668.3|44688.3|44668.3|44683.3|44663.3|9
1634175120000|2021-10-14 01:32:00|44685.8|44665.8|44688.3|44668.3|44688.3|44668.3|44685.8|44665.8|4
1634175130000|2021-10-14 01:32:10|||||||||3
1634175140000|2021-10-14 01:32:20|44685.8|44665.8|44682|44662|44685.8|44665.8|44682|44662|7
1634175150000|2021-10-14 01:32:30|44680.8|44660.8|44674.5|44654.5|44680.8|44660.8|44674.5|44654.5|6
1634175160000|2021-10-14 01:32:40|44668.3|44648.3|44669.5|44649.5|44669.5|44649.5|44664.5|44644.5|18
1634175170000|2021-10-14 01:32:50|44673.3|44653.3|44677|44657|44677|44657|44673.3|44653.3|9
1634175180000|2021-10-14 01:33:00|44674.5|44654.5|44677|44657|44677|44657|44672|44652|5
1634175190000|2021-10-14 01:33:10|44680.8|44660.8|44687|44667|44687|44667|44680.8|44660.8|11
1634175200000|2021-10-14 01:33:20|44688.3|44668.3|44692|44672|44692|44672|44688.3|44668.3|1
1634175210000|2021-10-14 01:33:30|44690.8|44670.8|44697|44677|44702|44682|44690.8|44670.8|22
1634175220000|2021-10-14 01:33:40|44694.5|44674.5|44692|44672|44694.5|44674.5|44692|44672|0
1634175230000|2021-10-14 01:33:50|44694.5|44674.5|44697|44677|44700.8|44680.8|44694.5|44674.5|9
1634175240000|2021-10-14 01:34:00|44698.3|44678.3|44689.5|44669.5|44698.3|44678.3|44688.3|44668.3|8
1634175250000|2021-10-14 01:34:10|44687|44667|44697|44677|44697|44677|44687|44667|3
1634175260000|2021-10-14 01:34:20|44695.8|44675.8|44697|44677|44697|44677|44694.5|44674.5|4
1634175270000|2021-10-14 01:34:30|44694.5|44674.5|44697|44677|44699.5|44679.5|44692|44672|10
1634175280000|2021-10-14 01:34:40|44700.8|44680.8|44694.5|44674.5|44702|44682|44694.5|44674.5|9
1634175290000|2021-10-14 01:34:50|44692|44672|44697|44677|44697|44677|44692|44672|3
1634175300000|2021-10-14 01:35:00|44695.8|44675.8|44697|44677|44697|44677|44692|44672|0
1634175310000|2021-10-14 01:35:10|44698.3|44678.3|44698.3|44678.3|44699.5|44679.5|44698.3|44678.3|17
1634175320000|2021-10-14 01:35:20|44702|44682|44702|44682|44702|44682|44697|44677|9
1634175330000|2021-10-14 01:35:30|44700.8|44680.8|44700.8|44680.8|44702|44682|44699.5|44679.5|24
1634175340000|2021-10-14 01:35:40|44699.5|44679.5|44702|44682|44702|44682|44699.5|44679.5|1
1634175350000|2021-10-14 01:35:50|44699.5|44679.5|44688.3|44668.3|44699.5|44679.5|44684.5|44664.5|9
1634175360000|2021-10-14 01:36:00|44689.5|44669.5|44710.8|44690.8|44710.8|44690.8|44689.5|44669.5|7
1634175370000|2021-10-14 01:36:10|44709.5|44689.5|44712|44692|44712|44692|44709.5|44689.5|2
1634175380000|2021-10-14 01:36:20|44709.5|44689.5|44705.8|44685.8|44712|44692|44705.8|44685.8|6
1634175390000|2021-10-14 01:36:30|44707|44687|44710.8|44690.8|44710.8|44690.8|44707|44687|3
1634175400000|2021-10-14 01:36:40|44712|44692|44710.8|44690.8|44712|44692|44709.5|44689.5|8
1634175410000|2021-10-14 01:36:50|44709.5|44689.5|44709.5|44689.5|44709.5|44689.5|44708.3|44688.3|8
1634175420000|2021-10-14 01:37:00|44710.8|44690.8|44717|44697|44717|44697|44710.8|44690.8|4
1634175430000|2021-10-14 01:37:10|44714.5|44694.5|44714.5|44694.5|44714.5|44694.5|44714.5|44694.5|4
1634175440000|2021-10-14 01:37:20|44717|44697|44717|44697|44717|44697|44717|44697|0
1634175450000|2021-10-14 01:37:30|44719.5|44699.5|44717|44697|44719.5|44699.5|44717|44697|2
1634175460000|2021-10-14 01:37:40|44714.5|44694.5|44714.5|44694.5|44718.3|44698.3|44714.5|44694.5|11
1634175470000|2021-10-14 01:37:50|44712|44692|44707|44687|44712|44692|44703.3|44683.3|5
1634175480000|2021-10-14 01:38:00|44708.3|44688.3|44717|44697|44717|44697|44708.3|44688.3|8
1634175490000|2021-10-14 01:38:10|44718.3|44698.3|44704.5|44684.5|44722|44702|44704.5|44684.5|6
1634175500000|2021-10-14 01:38:20|44707|44687|44717|44697|44717|44697|44697|44677|11
1634175510000|2021-10-14 01:38:30|44719.5|44699.5|44722|44702|44722|44702|44719.5|44699.5|6
1634175520000|2021-10-14 01:38:40|44723.3|44703.3|44725.8|44705.8|44725.8|44705.8|44723.3|44703.3|13
1634175530000|2021-10-14 01:38:50|44727|44707|44725.8|44705.8|44729.5|44709.5|44724.5|44704.5|2
1634175540000|2021-10-14 01:39:00|44724.5|44704.5|44724.5|44704.5|44724.5|44704.5|44723.3|44703.3|2
1634175550000|2021-10-14 01:39:10|44723.3|44703.3|44712|44692|44723.3|44703.3|44712|44692|1
1634175560000|2021-10-14 01:39:20|44714.5|44694.5|44712|44692|44714.5|44694.5|44712|44692|0
1634175570000|2021-10-14 01:39:30|44713.2|44693.2|44714.5|44694.5|44714.5|44694.5|44712|44692|0
1634175580000|2021-10-14 01:39:40|44715.8|44695.8|44717|44697|44717|44697|44715.8|44695.8|3
1634175590000|2021-10-14 01:39:50|44714.5|44694.5|44710.7|44690.7|44715.7|44695.7|44710.7|44690.7|1
1634175600000|2021-10-14 01:40:00|44707|44687|44699.5|44679.5|44707|44687|44698.2|44678.2|3
1634175610000|2021-10-14 01:40:10|44697|44677|44702|44682|44702|44682|44697|44677|3
1634175620000|2021-10-14 01:40:20|44700.8|44680.8|44697|44677|44700.8|44680.8|44697|44677|0
1634175630000|2021-10-14 01:40:30|44699.5|44679.5|44697|44677|44702|44682|44697|44677|0
1634175640000|2021-10-14 01:40:40|44694.5|44674.5|44694.5|44674.5|44694.5|44674.5|44694.5|44674.5|4
1634175650000|2021-10-14 01:40:50|44693.2|44673.2|44693.2|44673.2|44694.5|44674.5|44692|44672|1
1634175660000|2021-10-14 01:41:00|44694.5|44674.5|44692|44672|44694.5|44674.5|44690.7|44670.7|0
1634175670000|2021-10-14 01:41:10|44690.7|44670.7|44682|44662|44690.7|44670.7|44682|44662|5
1634175680000|2021-10-14 01:41:20|44679.5|44659.5|44674.5|44654.5|44679.5|44659.5|44674.5|44654.5|2
1634175690000|2021-10-14 01:41:30|44677|44657|44675.7|44655.7|44678.2|44658.2|44674.5|44654.5|7
1634175700000|2021-10-14 01:41:40|44674.5|44654.5|44674.5|44654.5|44677|44657|44674.5|44654.5|2
1634175710000|2021-10-14 01:41:50|44675.7|44655.7|44684.5|44664.5|44684.5|44664.5|44675.7|44655.7|10
1634175720000|2021-10-14 01:42:00|44683.2|44663.2|44684.5|44664.5|44684.5|44664.5|44679.5|44659.5|8
1634175730000|2021-10-14 01:42:10|44685.7|44665.7|44682|44662|44688.2|44668.2|44682|44662|18
1634175740000|2021-10-14 01:42:20|44684.5|44664.5|44682|44662|44684.5|44664.5|44682|44662|0
1634175750000|2021-10-14 01:42:30|44683.2|44663.2|44679.5|44659.5|44683.2|44663.2|44679.5|44659.5|5
1634175760000|2021-10-14 01:42:40|44678.2|44658.2|44674.5|44654.5|44678.2|44658.2|44674.5|44654.5|7
1634175770000|2021-10-14 01:42:50|44672|44652|44665.7|44645.7|44674.5|44654.5|44665.7|44645.7|6
1634175780000|2021-10-14 01:43:00|44667|44647|44662|44642|44667|44647|44659.5|44639.5|5
1634175790000|2021-10-14 01:43:10|44660.7|44640.7|44637|44617|44660.7|44640.7|44632|44612|27
1634175800000|2021-10-14 01:43:20|44634.5|44614.5|44637|44617|44639.5|44619.5|44634.5|44614.5|4
1634175810000|2021-10-14 01:43:30|44638.2|44618.2|44634.5|44614.5|44639.5|44619.5|44634.5|44614.5|2
1634175820000|2021-10-14 01:43:40|44637|44617|44640.7|44620.7|44640.7|44620.7|44637|44617|3
1634175830000|2021-10-14 01:43:50|44643.2|44623.2|44647|44627|44647|44627|44643.2|44623.2|3
1634175840000|2021-10-14 01:44:00|44649.5|44629.5|44645.7|44625.7|44652|44632|44645.7|44625.7|25
1634175850000|2021-10-14 01:44:10|44647|44627|44643.2|44623.2|44647|44627|44643.2|44623.2|8
1634175860000|2021-10-14 01:44:20|44644.5|44624.5|44642|44622|44644.5|44624.5|44640.7|44620.7|4
1634175870000|2021-10-14 01:44:30|44639.5|44619.5|44632|44612|44642|44622|44632|44612|4
1634175880000|2021-10-14 01:44:40|44629.5|44609.5|44627|44607|44629.5|44609.5|44622|44602|15
1634175890000|2021-10-14 01:44:50|44624.5|44604.5|44629.5|44609.5|44629.5|44609.5|44622|44602|5
1634175900000|2021-10-14 01:45:00|44624.5|44604.5|44627|44607|44627|44607|44622|44602|11
1634175910000|2021-10-14 01:45:10|44628.2|44608.2|44614.5|44594.5|44629.5|44609.5|44614.5|44594.5|23
1634175920000|2021-10-14 01:45:20|44615.7|44595.7|44609.5|44589.5|44615.7|44595.7|44604.5|44584.5|20
1634175930000|2021-10-14 01:45:30|44612|44592|44602|44582|44612|44592|44590.7|44570.7|53
1634175940000|2021-10-14 01:45:40|44600.7|44580.7|44605.7|44585.7|44607|44587|44598.2|44578.2|9
1634175950000|2021-10-14 01:45:50|44607|44587|44608.2|44588.2|44617|44597|44607|44587|21
1634175960000|2021-10-14 01:46:00|44609.5|44589.5|44612|44592|44613.2|44593.2|44609.5|44589.5|3
1634175970000|2021-10-14 01:46:10|44609.5|44589.5|44609.5|44589.5|44609.5|44589.5|44609.5|44589.5|4
1634175980000|2021-10-14 01:46:20|44605.7|44585.7|44604.5|44584.5|44605.7|44585.7|44602|44582|7
1634175990000|2021-10-14 01:46:30|44608.2|44588.2|44617|44597|44617|44597|44608.2|44588.2|8
1634176000000|2021-10-14 01:46:40|44614.5|44594.5|44615.7|44595.7|44618.2|44598.2|44612|44592|7
1634176010000|2021-10-14 01:46:50|44619.5|44599.5|44608.2|44588.2|44619.5|44599.5|44608.2|44588.2|5
1634176020000|2021-10-14 01:47:00|44607|44587|44608.2|44588.2|44608.2|44588.2|44602|44582|11
1634176030000|2021-10-14 01:47:10|44609.5|44589.5|44610.7|44590.7|44612|44592|44607|44587|1
1634176040000|2021-10-14 01:47:20|44613.2|44593.2|44610.7|44590.7|44613.2|44593.2|44610.7|44590.7|0
1634176050000|2021-10-14 01:47:30|44614.5|44594.5|44614.5|44594.5|44615.7|44595.7|44612|44592|5
1634176060000|2021-10-14 01:47:40|44612|44592|44610.7|44590.7|44612|44592|44607|44587|3
1634176070000|2021-10-14 01:47:50|44609.5|44589.5|44607|44587|44612|44592|44607|44587|0
1634176080000|2021-10-14 01:48:00|44605.7|44585.7|44604.5|44584.5|44605.7|44585.7|44600.7|44580.7|7
1634176090000|2021-10-14 01:48:10|44603.2|44583.2|44609.5|44589.5|44610.7|44590.7|44600.7|44580.7|13
1634176100000|2021-10-14 01:48:20|44608.2|44588.2|44609.5|44589.5|44609.5|44589.5|44605.7|44585.7|2
1634176110000|2021-10-14 01:48:30|44610.7|44590.7|44603.2|44583.2|44610.7|44590.7|44602|44582|7
1634176120000|2021-10-14 01:48:40|44604.5|44584.5|44605.7|44585.7|44605.7|44585.7|44604.5|44584.5|0
1634176130000|2021-10-14 01:48:50|44608.2|44588.2|44630.7|44610.7|44630.7|44610.7|44608.2|44588.2|9
1634176140000|2021-10-14 01:49:00|44633.2|44613.2|44637|44617|44637|44617|44633.2|44613.2|12
1634176150000|2021-10-14 01:49:10|44639.5|44619.5|44633.2|44613.2|44639.5|44619.5|44633.2|44613.2|6
1634176160000|2021-10-14 01:49:20|44630.7|44610.7|44629.5|44609.5|44632|44612|44619.5|44599.5|9
1634176170000|2021-10-14 01:49:30|44632|44612|44640.7|44620.7|44640.7|44620.7|44632|44612|4
1634176180000|2021-10-14 01:49:40|44638.2|44618.2|44634.5|44614.5|44638.2|44618.2|44634.5|44614.5|3
1634176190000|2021-10-14 01:49:50|44633.2|44613.2|44634.5|44614.5|44634.5|44614.5|44633.2|44613.2|0
1634176200000|2021-10-14 01:50:00|44632|44612|44617|44597|44632|44612|44614.5|44594.5|9
1634176210000|2021-10-14 01:50:10|44619.5|44599.5|44620.7|44600.7|44623.2|44603.2|44617|44597|0
1634176220000|2021-10-14 01:50:20|44619.5|44599.5|44609.5|44589.5|44620.7|44600.7|44609.5|44589.5|1
1634176230000|2021-10-14 01:50:30|44610.7|44590.7|44614.5|44594.5|44614.5|44594.5|44609.5|44589.5|3
1634176240000|2021-10-14 01:50:40|44615.7|44595.7|44608.2|44588.2|44617|44597|44608.2|44588.2|5
1634176250000|2021-10-14 01:50:50|44609.5|44589.5|44603.2|44583.2|44609.5|44589.5|44603.2|44583.2|3
1634176260000|2021-10-14 01:51:00|44602|44582|44605.7|44585.7|44605.7|44585.7|44600.7|44580.7|16
1634176270000|2021-10-14 01:51:10|44604.5|44584.5|44600.7|44580.7|44604.5|44584.5|44598.2|44578.2|14
1634176280000|2021-10-14 01:51:20|44598.2|44578.2|44595.7|44575.7|44598.2|44578.2|44591.9|44571.9|6
1634176290000|2021-10-14 01:51:30|44591.9|44571.9|44595.7|44575.7|44599.4|44579.4|44591.9|44571.9|3
1634176300000|2021-10-14 01:51:40|44597|44577|44604.4|44584.4|44604.4|44584.4|44597|44577|4
1634176310000|2021-10-14 01:51:50|44605.7|44585.7|44610.7|44590.7|44611.9|44591.9|44605.7|44585.7|8
1634176320000|2021-10-14 01:52:00|44611.9|44591.9|44610.7|44590.7|44611.9|44591.9|44610.7|44590.7|2
1634176330000|2021-10-14 01:52:10|44609.4|44589.4|44624.4|44604.4|44624.4|44604.4|44609.4|44589.4|7
1634176340000|2021-10-14 01:52:20|44625.7|44605.7|44645.7|44625.7|44645.7|44625.7|44625.7|44605.7|13
1634176350000|2021-10-14 01:52:30|44644.4|44624.4|44649.4|44629.4|44649.5|44629.5|44642|44622|41
1634176360000|2021-10-14 01:52:40|44648.2|44628.2|44655.7|44635.7|44655.7|44635.7|44644.4|44624.4|11
1634176370000|2021-10-14 01:52:50|44654.5|44634.5|44650.7|44630.7|44655.7|44635.7|44650.7|44630.7|6
1634176380000|2021-10-14 01:53:00|44649.4|44629.4|44641.9|44621.9|44649.4|44629.4|44641.9|44621.9|6
1634176390000|2021-10-14 01:53:10|44640.7|44620.7|44640.7|44620.7|44640.7|44620.7|44640.7|44620.7|6
1634176400000|2021-10-14 01:53:20|44641.9|44621.9|44634.4|44614.4|44641.9|44621.9|44634.4|44614.4|5
1634176410000|2021-10-14 01:53:30|44636.9|44616.9|44635.7|44615.7|44641.9|44621.9|44633.2|44613.2|3
1634176420000|2021-10-14 01:53:40|44633.2|44613.2|44624.4|44604.4|44633.2|44613.2|44624.4|44604.4|3
1634176430000|2021-10-14 01:53:50|44625.7|44605.7|44624.4|44604.4|44626.9|44606.9|44623.2|44603.2|6
1634176440000|2021-10-14 01:54:00|44623.2|44603.2|44619.4|44599.4|44623.2|44603.2|44616.9|44596.9|4
1634176450000|2021-10-14 01:54:10|44620.7|44600.7|44629.4|44609.4|44630.7|44610.7|44620.7|44600.7|5
1634176460000|2021-10-14 01:54:20|44630.7|44610.7|44629.4|44609.4|44633.2|44613.2|44629.4|44609.4|1
1634176470000|2021-10-14 01:54:30|44630.7|44610.7|44633.2|44613.2|44633.2|44613.2|44630.7|44610.7|0
1634176480000|2021-10-14 01:54:40|44634.4|44614.4|44630.7|44610.7|44634.4|44614.4|44630.7|44610.7|6
1634176490000|2021-10-14 01:54:50|44633.2|44613.2|44625.7|44605.7|44633.2|44613.2|44625.7|44605.7|19
1634176500000|2021-10-14 01:55:00|44624.4|44604.4|44619.4|44599.4|44624.4|44604.4|44619.4|44599.4|1
1634176510000|2021-10-14 01:55:10|44616.9|44596.9|44615.7|44595.7|44616.9|44596.9|44615.7|44595.7|3
1634176520000|2021-10-14 01:55:20|44610.7|44590.7|44603.2|44583.2|44610.7|44590.7|44601.9|44581.9|11
1634176530000|2021-10-14 01:55:30|44605.7|44585.7|44608.2|44588.2|44608.2|44588.2|44605.7|44585.7|9
1634176540000|2021-10-14 01:55:40|44606.9|44586.9|44600.7|44580.7|44606.9|44586.9|44600.7|44580.7|7
1634176550000|2021-10-14 01:55:50|44598.2|44578.2|44599.4|44579.4|44599.4|44579.4|44595.7|44575.7|7
1634176560000|2021-10-14 01:56:00|44596.9|44576.9|44606.9|44586.9|44608.2|44588.2|44595.7|44575.7|11
1634176570000|2021-10-14 01:56:10|44608.2|44588.2|44616.9|44596.9|44616.9|44596.9|44608.2|44588.2|8
1634176580000|2021-10-14 01:56:20|44619.4|44599.4|44620.7|44600.7|44620.7|44600.7|44619.4|44599.4|2
1634176590000|2021-10-14 01:56:30|44621.9|44601.9|44628.2|44608.2|44630.7|44610.7|44620.7|44600.7|8
1634176600000|2021-10-14 01:56:40|44629.4|44609.4|44633.2|44613.2|44633.2|44613.2|44626.9|44606.9|9
1634176610000|2021-10-14 01:56:50|44634.4|44614.4|44638.2|44618.2|44638.2|44618.2|44634.4|44614.4|16
1634176620000|2021-10-14 01:57:00|44639.4|44619.4|44636.9|44616.9|44640.7|44620.7|44636.9|44616.9|1
1634176630000|2021-10-14 01:57:10|44638.2|44618.2|44638.2|44618.2|44639.4|44619.4|44635.7|44615.7|15
1634176640000|2021-10-14 01:57:20|44636.9|44616.9|44633.2|44613.2|44639.5|44619.5|44633.2|44613.2|25
1634176650000|2021-10-14 01:57:30|||||||||7
1634176660000|2021-10-14 01:57:40|44630.7|44610.7|44634.4|44614.4|44634.4|44614.4|44629.4|44609.4|12
1634176670000|2021-10-14 01:57:50|44633.2|44613.2|44620.7|44600.7|44633.2|44613.2|44620.7|44600.7|0
1634176680000|2021-10-14 01:58:00|44621.9|44601.9|44630.7|44610.7|44634.4|44614.4|44621.9|44601.9|4
1634176690000|2021-10-14 01:58:10|44634.4|44614.4|44629.4|44609.4|44634.4|44614.4|44621.9|44601.9|7
1634176700000|2021-10-14 01:58:20|44628.2|44608.2|44638.2|44618.2|44641.9|44621.9|44620.7|44600.7|5
1634176710000|2021-10-14 01:58:30|44639.4|44619.4|44635.7|44615.7|44639.5|44619.5|44632|44612|10
1634176720000|2021-10-14 01:58:40|44634.4|44614.4|44639.4|44619.4|44639.4|44619.4|44634.4|44614.4|5
1634176730000|2021-10-14 01:58:50|44638.2|44618.2|44634.4|44614.4|44638.2|44618.2|44629.4|44609.4|9
1634176740000|2021-10-14 01:59:00|44635.7|44615.7|44636.9|44616.9|44636.9|44616.9|44635.7|44615.7|6
1634176750000|2021-10-14 01:59:10|44634.4|44614.4|44629.4|44609.4|44634.4|44614.4|44626.9|44606.9|3
1634176760000|2021-10-14 01:59:20|44628.2|44608.2|44633.2|44613.2|44633.2|44613.2|44626.9|44606.9|10
1634176770000|2021-10-14 01:59:30|44636.9|44616.9|44649.4|44629.4|44649.4|44629.4|44636.9|44616.9|3
1634176780000|2021-10-14 01:59:40|44650.7|44630.7|44661.9|44641.9|44661.9|44641.9|44650.7|44630.7|20
1634176790000|2021-10-14 01:59:50|44665.7|44645.7|44664.4|44644.4|44669.4|44649.4|44664.4|44644.4|8
1634176800000|2021-10-14 02:00:00|44663.2|44643.2|44656.9|44636.9|44664.4|44644.4|44651.9|44631.9|20
1634176810000|2021-10-14 02:00:10|44658.2|44638.2|44653.2|44633.2|44660.7|44640.7|44653.2|44633.2|6
1634176820000|2021-10-14 02:00:20|44650.7|44630.7|44650.7|44630.7|44650.7|44630.7|44649.4|44629.4|7
1634176830000|2021-10-14 02:00:30|44649.4|44629.4|44645.7|44625.7|44649.4|44629.4|44645.7|44625.7|2
1634176840000|2021-10-14 02:00:40|44643.2|44623.2|44638.2|44618.2|44643.2|44623.2|44638.2|44618.2|9
1634176850000|2021-10-14 02:00:50|44639.4|44619.4|44641.9|44621.9|44641.9|44621.9|44639.4|44619.4|0
1634176860000|2021-10-14 02:01:00|44639.4|44619.4|44641.9|44621.9|44641.9|44621.9|44635.7|44615.7|8
1634176870000|2021-10-14 02:01:10|44640.7|44620.7|44639.4|44619.4|44640.7|44620.7|44638.2|44618.2|5
1634176880000|2021-10-14 02:01:20|44640.7|44620.7|44638.2|44618.2|44640.7|44620.7|44638.2|44618.2|2
1634176890000|2021-10-14 02:01:30|44636.9|44616.9|44630.7|44610.7|44636.9|44616.9|44626.9|44606.9|3
1634176900000|2021-10-14 02:01:40|44629.4|44609.4|44628.2|44608.2|44629.4|44609.4|44628.2|44608.2|4
1634176910000|2021-10-14 02:01:50|44626.9|44606.9|44630.7|44610.7|44630.7|44610.7|44626.9|44606.9|4
1634176920000|2021-10-14 02:02:00|44628.2|44608.2|44633.2|44613.2|44633.2|44613.2|44628.2|44608.2|6
1634176930000|2021-10-14 02:02:10|44630.7|44610.7|44626.9|44606.9|44630.7|44610.7|44626.9|44606.9|3
1634176940000|2021-10-14 02:02:20|44621.9|44601.9|44611.9|44591.9|44621.9|44601.9|44610.7|44590.7|6
1634176950000|2021-10-14 02:02:30|44609.4|44589.4|44609.4|44589.4|44613.2|44593.2|44605.7|44585.7|11
1634176960000|2021-10-14 02:02:40|44614.4|44594.4|44616.9|44596.9|44616.9|44596.9|44613.2|44593.2|3
1634176970000|2021-10-14 02:02:50|44618.2|44598.2|44616.9|44596.9|44618.2|44598.2|44616.9|44596.9|2
1634176990000|2021-10-14 02:03:10|44618.2|44598.2|44621.9|44601.9|44621.9|44601.9|44618.2|44598.2|0
1634177000000|2021-10-14 02:03:20|44620.7|44600.7|44624.4|44604.4|44624.4|44604.4|44619.4|44599.4|6
1634177020000|2021-10-14 02:03:40|44626.9|44606.9|44628.2|44608.2|44633.2|44613.2|44625.7|44605.7|20
1634177030000|2021-10-14 02:03:50|44625.7|44605.7|44625.7|44605.7|44625.7|44605.7|44620.7|44600.7|10
1634177040000|2021-10-14 02:04:00|44624.4|44604.4|44621.9|44601.9|44624.4|44604.4|44621.9|44601.9|0
1634177050000|2021-10-14 02:04:10|44620.7|44600.7|44625.7|44605.7|44625.7|44605.7|44619.4|44599.4|5
1634177070000|2021-10-14 02:04:30|44624.4|44604.4|44625.7|44605.7|44625.7|44605.7|44623.2|44603.2|2
1634177080000|2021-10-14 02:04:40|44628.2|44608.2|44638.2|44618.2|44638.2|44618.2|44628.2|44608.2|8
1634177090000|2021-10-14 02:04:50|44639.4|44619.4|44635.7|44615.7|44639.4|44619.4|44635.7|44615.7|5
1634177100000|2021-10-14 02:05:00|44634.4|44614.4|44630.7|44610.7|44634.4|44614.4|44630.7|44610.7|3
1634177110000|2021-10-14 02:05:10|44629.4|44609.4|44624.4|44604.4|44629.4|44609.4|44624.4|44604.4|1
1634177120000|2021-10-14 02:05:20|44621.9|44601.9|44618.2|44598.2|44621.9|44601.9|44616.9|44596.9|10
1634177130000|2021-10-14 02:05:30|44621.9|44601.9|44623.2|44603.2|44625.7|44605.7|44619.4|44599.4|4
1634177140000|2021-10-14 02:05:40|44625.7|44605.7|44618.2|44598.2|44625.7|44605.7|44618.2|44598.2|12
1634177150000|2021-10-14 02:05:50|44615.7|44595.7|44615.7|44595.7|44619.4|44599.4|44615.7|44595.7|2
1634177160000|2021-10-14 02:06:00|44618.2|44598.2|44615.7|44595.7|44620.7|44600.7|44613.2|44593.2|8
1634177170000|2021-10-14 02:06:10|44616.9|44596.9|44618.2|44598.2|44621.9|44601.9|44616.9|44596.9|11
1634177180000|2021-10-14 02:06:20|44616.9|44596.9|44611.9|44591.9|44616.9|44596.9|44611.9|44591.9|8
1634177190000|2021-10-14 02:06:30|44613.2|44593.2|44613.2|44593.2|44616.9|44596.9|44611.9|44591.9|1
1634177200000|2021-10-14 02:06:40|44611.9|44591.9|44608.2|44588.2|44611.9|44591.9|44605.7|44585.7|9
1634177210000|2021-10-14 02:06:50|44606.9|44586.9|44605.7|44585.7|44609.4|44589.4|44603.2|44583.2|15
1634177220000|2021-10-14 02:07:00|44606.9|44586.9|44614.4|44594.4|44614.4|44594.4|44606.9|44586.9|9
1634177230000|2021-10-14 02:07:10|44613.2|44593.2|44618.2|44598.2|44618.2|44598.2|44613.2|44593.2|2
1634177240000|2021-10-14 02:07:20|44620.7|44600.7|44623.2|44603.2|44623.2|44603.2|44620.7|44600.7|6
1634177250000|2021-10-14 02:07:30|44621.9|44601.9|44620.7|44600.7|44624.4|44604.4|44620.7|44600.7|3
1634177260000|2021-10-14 02:07:40|44621.9|44601.9|44619.4|44599.4|44623.2|44603.2|44619.4|44599.4|1
1634177270000|2021-10-14 02:07:50|44618.2|44598.2|44616.9|44596.9|44620.7|44600.7|44616.9|44596.9|4
1634177280000|2021-10-14 02:08:00|44615.7|44595.7|44615.7|44595.7|44615.7|44595.7|44615.7|44595.7|4
1634177290000|2021-10-14 02:08:10|44616.9|44596.9|44623.2|44603.2|44623.2|44603.2|44616.9|44596.9|4
1634177300000|2021-10-14 02:08:20|44624.4|44604.4|44625.7|44605.7|44625.7|44605.7|44623.2|44603.2|0
1634177310000|2021-10-14 02:08:30|44623.2|44603.2|44624.4|44604.4|44625.7|44605.7|44623.2|44603.2|6
1634177320000|2021-10-14 02:08:40|44628.2|44608.2|44638.2|44618.2|44639.4|44619.4|44628.2|44608.2|9
1634177330000|2021-10-14 02:08:50|44640.7|44620.7|44640.7|44620.7|44640.7|44620.7|44639.4|44619.4|2
1634177340000|2021-10-14 02:09:00|44639.4|44619.4|44641.9|44621.9|44643.2|44623.2|44639.4|44619.4|4
1634177350000|2021-10-14 02:09:10|44643.2|44623.2|44648.2|44628.2|44648.2|44628.2|44643.2|44623.2|10
1634177360000|2021-10-14 02:09:20|44650.7|44630.7|44649.4|44629.4|44650.7|44630.7|44649.4|44629.4|3
1634177370000|2021-10-14 02:09:30|44650.7|44630.7|44648.2|44628.2|44650.7|44630.7|44648.2|44628.2|1
1634177380000|2021-10-14 02:09:40|44641.9|44621.9|44653.2|44633.2|44653.2|44633.2|44641.9|44621.9|10
1634177390000|2021-10-14 02:09:50|44651.9|44631.9|44663.2|44643.2|44663.2|44643.2|44649.4|44629.4|5
1634177400000|2021-10-14 02:10:00|44664.4|44644.4|44668.1|44648.1|44668.1|44648.1|44664.4|44644.4|3
1634177410000|2021-10-14 02:10:10|44669.4|44649.4|44671.9|44651.9|44671.9|44651.9|44669.4|44649.4|7
1634177420000|2021-10-14 02:10:20|44669.4|44649.4|44671.9|44651.9|44671.9|44651.9|44669.4|44649.4|2
1634177430000|2021-10-14 02:10:30|44675.7|44655.7|44678.2|44658.2|44678.2|44658.2|44675.7|44655.7|6
1634177440000|2021-10-14 02:10:40|44679.4|44659.4|44676.9|44656.9|44679.4|44659.4|44675.7|44655.7|5
1634177450000|2021-10-14 02:10:50|44678.2|44658.2|44679.4|44659.4|44679.4|44659.4|44675.7|44655.7|2
1634177460000|2021-10-14 02:11:00|44678.2|44658.2|44666.9|44646.9|44678.2|44658.2|44666.9|44646.9|3
1634177470000|2021-10-14 02:11:10|44664.4|44644.4|44666.9|44646.9|44666.9|44646.9|44664.4|44644.4|2
1634177480000|2021-10-14 02:11:20|44668.1|44648.1|44675.6|44655.6|44675.6|44655.6|44668.1|44648.1|4
1634177490000|2021-10-14 02:11:30|44678.2|44658.2|44678.1|44658.1|44679.4|44659.4|44678.1|44658.1|3
1634177500000|2021-10-14 02:11:40|44680.6|44660.6|44681.9|44661.9|44683.1|44663.1|44680.6|44660.6|4
1634177510000|2021-10-14 02:11:50|44679.4|44659.4|44673.1|44653.1|44679.4|44659.4|44673.1|44653.1|5
1634177520000|2021-10-14 02:12:00|44675.6|44655.6|44683.1|44663.1|44683.1|44663.1|44675.6|44655.6|4
1634177530000|2021-10-14 02:12:10|44684.4|44664.4|44686.9|44666.9|44686.9|44666.9|44684.4|44664.4|0
1634177540000|2021-10-14 02:12:20|44685.6|44665.6|44689.4|44669.4|44689.4|44669.4|44685.6|44665.6|4
1634177550000|2021-10-14 02:12:30|44688.1|44668.1|44693.1|44673.1|44694.4|44674.4|44688.1|44668.1|7
1634177560000|2021-10-14 02:12:40|44695.6|44675.6|44695.6|44675.6|44695.6|44675.6|44693.1|44673.1|4
1634177570000|2021-10-14 02:12:50|44694.4|44674.4|44698.1|44678.1|44698.1|44678.1|44694.4|44674.4|8
1634177580000|2021-10-14 02:13:00|44700.6|44680.6|44701.9|44681.9|44701.9|44681.9|44700.6|44680.6|0
1634177590000|2021-10-14 02:13:10|44703.1|44683.1|44710.6|44690.6|44710.6|44690.6|44703.1|44683.1|0
1634177600000|2021-10-14 02:13:20|||||||||13
1634177610000|2021-10-14 02:13:30|44711.9|44691.9|44709.4|44689.4|44711.9|44691.9|44709.4|44689.4|7
1634177630000|2021-10-14 02:13:50|44710.6|44690.6|44711.9|44691.9|44711.9|44691.9|44710.6|44690.6|3
1634177640000|2021-10-14 02:14:00|44713.1|44693.1|44716.9|44696.9|44716.9|44696.9|44711.9|44691.9|9
1634177650000|2021-10-14 02:14:10|44719.4|44699.4|44719.4|44699.4|44719.4|44699.4|44719.4|44699.4|2
1634177660000|2021-10-14 02:14:20|44720.6|44700.6|44721.9|44701.9|44721.9|44701.9|44720.6|44700.6|1
1634177670000|2021-10-14 02:14:30|44720.6|44700.6|44716.9|44696.9|44721.9|44701.9|44716.9|44696.9|15
1634177680000|2021-10-14 02:14:40|44715.6|44695.6|44716.9|44696.9|44716.9|44696.9|44715.6|44695.6|5
1634177690000|2021-10-14 02:14:50|44718.1|44698.1|44719.4|44699.4|44721.9|44701.9|44718.1|44698.1|4
1634177700000|2021-10-14 02:15:00|44718.1|44698.1|44704.4|44684.4|44718.1|44698.1|44704.4|44684.4|4
1634177710000|2021-10-14 02:15:10|44705.6|44685.6|44705.6|44685.6|44708.1|44688.1|44704.4|44684.4|2
1634177720000|2021-10-14 02:15:20|44703.1|44683.1|44704.4|44684.4|44704.4|44684.4|44703.1|44683.1|5
1634177730000|2021-10-14 02:15:30|44703.1|44683.1|44706.9|44686.9|44706.9|44686.9|44703.1|44683.1|1
1634177740000|2021-10-14 02:15:40|44708.1|44688.1|44709.4|44689.4|44709.4|44689.4|44708.1|44688.1|1
1634177750000|2021-10-14 02:15:50|44706.9|44686.9|44706.9|44686.9|44708.1|44688.1|44706.9|44686.9|1
1634177760000|2021-10-14 02:16:00|44709.4|44689.4|44708.1|44688.1|44711.9|44691.9|44706.9|44686.9|4
1634177770000|2021-10-14 02:16:10|44711.9|44691.9|44711.9|44691.9|44711.9|44691.9|44711.9|44691.9|0
1634177780000|2021-10-14 02:16:20|44714.4|44694.4|44714.4|44694.4|44714.4|44694.4|44714.4|44694.4|1
1634177790000|2021-10-14 02:16:30|44721.9|44701.9|44719.4|44699.4|44721.9|44701.9|44719.4|44699.4|3
1634177810000|2021-10-14 02:16:50|44724.4|44704.4|44718.1|44698.1|44724.4|44704.4|44718.1|44698.1|1
1634177820000|2021-10-14 02:17:00|44721.9|44701.9|44720.6|44700.6|44721.9|44701.9|44718.1|44698.1|4
1634177830000|2021-10-14 02:17:10|44718.1|44698.1|44718.1|44698.1|44718.1|44698.1|44718.1|44698.1|0
1634177850000|2021-10-14 02:17:30|44720.6|44700.6|44718.1|44698.1|44721.9|44701.9|44718.1|44698.1|2
1634177860000|2021-10-14 02:17:40|44716.9|44696.9|44716.9|44696.9|44716.9|44696.9|44716.9|44696.9|0
1634177870000|2021-10-14 02:17:50|44718.1|44698.1|44718.1|44698.1|44718.1|44698.1|44718.1|44698.1|2
1634177890000|2021-10-14 02:18:10|44716.9|44696.9|44718.1|44698.1|44718.1|44698.1|44716.9|44696.9|0
1634177910000|2021-10-14 02:18:30|44719.4|44699.4|44716.9|44696.9|44719.4|44699.4|44716.9|44696.9|2
1634177920000|2021-10-14 02:18:40|44721.9|44701.9|44724.4|44704.4|44724.4|44704.4|44720.6|44700.6|5
1634177930000|2021-10-14 02:18:50|44726.9|44706.9|44726.9|44706.9|44726.9|44706.9|44726.9|44706.9|1
1634177940000|2021-10-14 02:19:00|44728.1|44708.1|44729.4|44709.4|44729.4|44709.4|44726.9|44706.9|1
1634177950000|2021-10-14 02:19:10|44726.9|44706.9|44726.9|44706.9|44726.9|44706.9|44726.9|44706.9|1
1634177960000|2021-10-14 02:19:20|44730.6|44710.6|44726.9|44706.9|44730.6|44710.6|44726.9|44706.9|2
1634177970000|2021-10-14 02:19:30|44725.6|44705.6|44724.4|44704.4|44725.6|44705.6|44724.4|44704.4|1
1634177980000|2021-10-14 02:19:40|||||||||1
1634177990000|2021-10-14 02:19:50|44725.6|44705.6|44725.6|44705.6|44725.6|44705.6|44725.6|44705.6|2
1634178000000|2021-10-14 02:20:00|44724.4|44704.4|44723.1|44703.1|44724.4|44704.4|44723.1|44703.1|0
1634178010000|2021-10-14 02:20:10|44721.8|44701.8|44716.8|44696.8|44721.8|44701.8|44716.8|44696.8|6
1634178020000|2021-10-14 02:20:20|44715.6|44695.6|44715.6|44695.6|44715.6|44695.6|44715.6|44695.6|2
1634178030000|2021-10-14 02:20:30|44714.3|44694.3|44716.8|44696.8|44716.8|44696.8|44714.3|44694.3|3
1634178050000|2021-10-14 02:20:50|||||||||1
1634178060000|2021-10-14 02:21:00|44715.6|44695.6|44713.1|44693.1|44715.6|44695.6|44713.1|44693.1|0
1634178070000|2021-10-14 02:21:10|44715.6|44695.6|44715.6|44695.6|44715.6|44695.6|44715.6|44695.6|2
1634178080000|2021-10-14 02:21:20|44711.8|44691.8|44711.8|44691.8|44711.8|44691.8|44711.8|44691.8|2
1634178090000|2021-10-14 02:21:30|44714.3|44694.3|44711.8|44691.8|44714.3|44694.3|44711.8|44691.8|1
1634178100000|2021-10-14 02:21:40|||||||||1
1634178110000|2021-10-14 02:21:50|44714.3|44694.3|44714.3|44694.3|44714.3|44694.3|44714.3|44694.3|0
1634178120000|2021-10-14 02:22:00|44715.6|44695.6|44715.6|44695.6|44715.6|44695.6|44715.6|44695.6|7
1634178130000|2021-10-14 02:22:10|44716.8|44696.8|44716.8|44696.8|44716.8|44696.8|44716.8|44696.8|1
1634178140000|2021-10-14 02:22:20|44715.6|44695.6|44714.3|44694.3|44715.6|44695.6|44714.3|44694.3|0
1634178150000|2021-10-14 02:22:30|44715.6|44695.6|44714.3|44694.3|44716.8|44696.8|44714.3|44694.3|2
1634178160000|2021-10-14 02:22:40|44713.1|44693.1|44713.1|44693.1|44713.1|44693.1|44713.1|44693.1|3
1634178180000|2021-10-14 02:23:00|||||||||1
1634178190000|2021-10-14 02:23:10|44711.8|44691.8|44709.3|44689.3|44711.8|44691.8|44709.3|44689.3|2
1634178230000|2021-10-14 02:23:50|44710.6|44690.6|44714.3|44694.3|44715.6|44695.6|44709.3|44689.3|4
1634178240000|2021-10-14 02:24:00|44711.8|44691.8|44711.8|44691.8|44711.8|44691.8|44711.8|44691.8|0
1634178250000|2021-10-14 02:24:10|44715.6|44695.6|44715.6|44695.6|44715.6|44695.6|44715.6|44695.6|5
1634178260000|2021-10-14 02:24:20|44716.8|44696.8|44716.8|44696.8|44716.8|44696.8|44716.8|44696.8|2
1634178270000|2021-10-14 02:24:30|44718.1|44698.1|44725.6|44705.6|44725.6|44705.6|44718.1|44698.1|16
1634178280000|2021-10-14 02:24:40|||||||||2
1634178290000|2021-10-14 02:24:50|44726.8|44706.8|44726.8|44706.8|44726.8|44706.8|44726.8|44706.8|3
1634178300000|2021-10-14 02:25:00|44725.6|44705.6|44725.6|44705.6|44726.8|44706.8|44725.6|44705.6|7
1634178310000|2021-10-14 02:25:10|||||||||1
1634178320000|2021-10-14 02:25:20|||||||||1
1634178330000|2021-10-14 02:25:30|44726.8|44706.8|44726.8|44706.8|44726.8|44706.8|44726.8|44706.8|2
1634178340000|2021-10-14 02:25:40|||||||||2
1634178360000|2021-10-14 02:26:00|||||||||1
1634178370000|2021-10-14 02:26:10|44729.3|44709.3|44728.1|44708.1|44729.3|44709.3|44728.1|44708.1|7
1634178400000|2021-10-14 02:26:40|44729.3|44709.3|44729.3|44709.3|44729.3|44709.3|44729.3|44709.3|12
1634178410000|2021-10-14 02:26:50|44730.5|44710.5|44733|44713|44735.5|44715.5|44730.5|44710.5|8
1634178420000|2021-10-14 02:27:00|44730.5|44710.5|44735.5|44715.5|44735.5|44715.5|44730.5|44710.5|2
1634178430000|2021-10-14 02:27:10|44731.8|44711.8|44731.8|44711.8|44731.8|44711.8|44731.8|44711.8|2
1634178440000|2021-10-14 02:27:20|44730.5|44710.5|44730.5|44710.5|44730.5|44710.5|44730.5|44710.5|0
1634178460000|2021-10-14 02:27:40|44733|44713|44731.8|44711.8|44733|44713|44731.8|44711.8|2
1634178470000|2021-10-14 02:27:50|44730.5|44710.5|44725.5|44705.5|44730.5|44710.5|44725.5|44705.5|5
1634178480000|2021-10-14 02:28:00|44728|44708|44728|44708|44728|44708|44728|44708|2
1634178490000|2021-10-14 02:28:10|44729.3|44709.3|44728|44708|44729.3|44709.3|44728|44708|3
1634178500000|2021-10-14 02:28:20|44725.5|44705.5|44726.8|44706.8|44726.8|44706.8|44725.5|44705.5|0
1634178510000|2021-10-14 02:28:30|44728|44708|44728|44708|44728|44708|44728|44708|0
1634178530000|2021-10-14 02:28:50|44730.5|44710.5|44730.5|44710.5|44730.5|44710.5|44728|44708|3
1634178540000|2021-10-14 02:29:00|44729.3|44709.3|44728|44708|44730.5|44710.5|44728|44708|3
1634178570000|2021-10-14 02:29:30|44729.3|44709.3|44730.5|44710.5|44730.5|44710.5|44728|44708|2
1634178590000|2021-10-14 02:29:50|44729.3|44709.3|44725.5|44705.5|44729.3|44709.3|44725.5|44705.5|4
1634178600000|2021-10-14 02:30:00|44723|44703|44733|44713|44738|44718|44723|44703|11
1634178610000|2021-10-14 02:30:10|44730.5|44710.5|44749.3|44729.3|44750.5|44730.5|44730.5|44710.5|14
1634178620000|2021-10-14 02:30:20|44750.5|44730.5|44756.8|44736.8|44761.8|44741.8|44749.3|44729.3|22
1634178630000|2021-10-14 02:30:30|44755.5|44735.5|44758|44738|44758|44738|44755.5|44735.5|4
1634178640000|2021-10-14 02:30:40|44759.3|44739.3|44750.5|44730.5|44761.8|44741.8|44750.5|44730.5|4
1634178650000|2021-10-14 02:30:50|44749.3|44729.3|44738|44718|44749.3|44729.3|44738|44718|4
1634178660000|2021-10-14 02:31:00|44739.3|44719.3|44739.3|44719.3|44741.8|44721.8|44739.3|44719.3|9
1634178670000|2021-10-14 02:31:10|44740.5|44720.5|44748|44728|44748|44728|44739.3|44719.3|2
1634178680000|2021-10-14 02:31:20|44751.8|44731.8|44756.8|44736.8|44759.3|44739.3|44751.8|44731.8|1
1634178690000|2021-10-14 02:31:30|44758|44738|44765.5|44745.5|44765.5|44745.5|44758|44738|8
1634178700000|2021-10-14 02:31:40|44768|44748|44770.5|44750.5|44770.5|44750.5|44765.5|44745.5|2
1634178710000|2021-10-14 02:31:50|44771.8|44751.8|44776.8|44756.8|44785.5|44765.5|44771.8|44751.8|22
1634178720000|2021-10-14 02:32:00|44778|44758|44773|44753|44780.5|44760.5|44773|44753|8
1634178730000|2021-10-14 02:32:10|44774.3|44754.3|44770.5|44750.5|44775.5|44755.5|44770.5|44750.5|1
1634178740000|2021-10-14 02:32:20|44769.3|44749.3|44765.5|44745.5|44769.3|44749.3|44765.5|44745.5|18
1634178750000|2021-10-14 02:32:30|44766.8|44746.8|44780.5|44760.5|44780.5|44760.5|44766.8|44746.8|11
1634178760000|2021-10-14 02:32:40|44783|44763|44783|44763|44783|44763|44778|44758|3
1634178770000|2021-10-14 02:32:50|44785.5|44765.5|44786.8|44766.8|44786.8|44766.8|44785.5|44765.5|4
1634178780000|2021-10-14 02:33:00|44788|44768|44788|44768|44788|44768|44781.8|44761.8|22
1634178790000|2021-10-14 02:33:10|44790.5|44770.5|44791.8|44771.8|44795.5|44775.5|44790.5|44770.5|6
1634178800000|2021-10-14 02:33:20|44790.5|44770.5|44786.8|44766.8|44790.5|44770.5|44785.5|44765.5|3
1634178810000|2021-10-14 02:33:30|44785.5|44765.5|44788|44768|44788|44768|44785.5|44765.5|3
1634178820000|2021-10-14 02:33:40|44790.5|44770.5|44783|44763|44790.5|44770.5|44783|44763|4
1634178830000|2021-10-14 02:33:50|44780.5|44760.5|44776.8|44756.8|44780.5|44760.5|44775.5|44755.5|8
1634178840000|2021-10-14 02:34:00|44775.5|44755.5|44778|44758|44778|44758|44775.5|44755.5|1
1634178850000|2021-10-14 02:34:10|44779.3|44759.3|44784.3|44764.3|44784.3|44764.3|44774.3|44754.3|7
1634178860000|2021-10-14 02:34:20|44785.5|44765.5|44788|44768|44788|44768|44785.5|44765.5|1
1634178870000|2021-10-14 02:34:30|44789.3|44769.3|44784.3|44764.3|44789.3|44769.3|44783|44763|2
1634178880000|2021-10-14 02:34:40|44785.5|44765.5|44788|44768|44789.3|44769.3|44785.5|44765.5|2
1634178890000|2021-10-14 02:34:50|44786.8|44766.8|44798|44778|44798|44778|44785.5|44765.5|4
1634178900000|2021-10-14 02:35:00|44800.5|44780.5|44808|44788|44810.5|44790.5|44800.5|44780.5|14
1634178910000|2021-10-14 02:35:10|44805.5|44785.5|44818|44798|44818|44798|44805.5|44785.5|4
1634178920000|2021-10-14 02:35:20|44816.8|44796.8|44820.5|44800.5|44820.5|44800.5|44815.5|44795.5|4
1634178930000|2021-10-14 02:35:30|44818|44798|44823|44803|44823|44803|44815.5|44795.5|6
1634178940000|2021-10-14 02:35:40|44821.8|44801.8|44813|44793|44821.8|44801.8|44813|44793|4
1634178950000|2021-10-14 02:35:50|44810.5|44790.5|44805.5|44785.5|44810.5|44790.5|44804.3|44784.3|4
1634178960000|2021-10-14 02:36:00|44803|44783|44815.5|44795.5|44820.5|44800.5|44803|44783|12
1634178970000|2021-10-14 02:36:10|44814.3|44794.3|44810.5|44790.5|44815.5|44795.5|44810.5|44790.5|10
1634178980000|2021-10-14 02:36:20|44809.3|44789.3|44810.5|44790.5|44810.5|44790.5|44808|44788|5
1634178990000|2021-10-14 02:36:30|44814.3|44794.3|44813|44793|44815.5|44795.5|44813|44793|1
1634179000000|2021-10-14 02:36:40|44811.8|44791.8|44811.8|44791.8|44811.8|44791.8|44811.8|44791.8|2
1634179010000|2021-10-14 02:36:50|44810.5|44790.5|44813|44793|44813|44793|44810.5|44790.5|6
1634179020000|2021-10-14 02:37:00|44811.8|44791.8|44820.5|44800.5|44820.5|44800.5|44810.5|44790.5|0
1634179030000|2021-10-14 02:37:10|44819.3|44799.3|44808|44788|44819.3|44799.3|44808|44788|8
1634179040000|2021-10-14 02:37:20|44806.7|44786.7|44806.7|44786.7|44806.7|44786.7|44804.2|44784.2|0
1634179050000|2021-10-14 02:37:30|44804.2|44784.2|44805.5|44785.5|44805.5|44785.5|44803|44783|10
1634179060000|2021-10-14 02:37:40|44806.7|44786.7|44818|44798|44818|44798|44806.7|44786.7|3
1634179070000|2021-10-14 02:37:50|44819.2|44799.2|44821.7|44801.7|44821.7|44801.7|44818|44798|4
1634179080000|2021-10-14 02:38:00|44820.5|44800.5|44819.2|44799.2|44820.5|44800.5|44814.2|44794.2|4
1634179090000|2021-10-14 02:38:10|44816.7|44796.7|44820.5|44800.5|44820.5|44800.5|44816.7|44796.7|2
1634179100000|2021-10-14 02:38:20|44819.2|44799.2|44819.2|44799.2|44820.5|44800.5|44815.5|44795.5|39
1634179110000|2021-10-14 02:38:30|44818|44798|44824.2|44804.2|44824.2|44804.2|44818|44798|6
1634179120000|2021-10-14 02:38:40|44826.7|44806.7|44831.7|44811.7|44834.2|44814.2|44826.7|44806.7|23
1634179130000|2021-10-14 02:38:50|44829.2|44809.2|44836.7|44816.7|44836.7|44816.7|44829.2|44809.2|12
1634179140000|2021-10-14 02:39:00|44835.5|44815.5|44834.2|44814.2|44835.5|44815.5|44831.7|44811.7|29
1634179150000|2021-10-14 02:39:10|44835.5|44815.5|44834.2|44814.2|44836.7|44816.7|44831.7|44811.7|7
1634179160000|2021-10-14 02:39:20|44831.7|44811.7|44829.2|44809.2|44831.7|44811.7|44829.2|44809.2|0
1634179170000|2021-10-14 02:39:30|44828|44808|44828|44808|44828|44808|44823|44803|2
1634179180000|2021-10-14 02:39:40|44825.5|44805.5|44831.7|44811.7|44831.7|44811.7|44825.5|44805.5|6
1634179190000|2021-10-14 02:39:50|44830.5|44810.5|44844.2|44824.2|44844.2|44824.2|44830.5|44810.5|4
1634179200000|2021-10-14 02:40:00|44843|44823|44843|44823|44845.5|44825.5|44843|44823|9
1634179210000|2021-10-14 02:40:10|44841.7|44821.7|44834.2|44814.2|44843|44823|44834.2|44814.2|3
1634179220000|2021-10-14 02:40:20|44833|44813|44821.7|44801.7|44833|44813|44821.7|44801.7|11
1634179230000|2021-10-14 02:40:30|44820.5|44800.5|44820.5|44800.5|44821.7|44801.7|44816.7|44796.7|12
1634179240000|2021-10-14 02:40:40|44816.7|44796.7|44814.2|44794.2|44821.7|44801.7|44814.2|44794.2|3
1634179250000|2021-10-14 02:40:50|44816.7|44796.7|44821.7|44801.7|44821.7|44801.7|44814.2|44794.2|4
1634179260000|2021-10-14 02:41:00|44824.2|44804.2|44829.2|44809.2|44829.2|44809.2|44821.7|44801.7|11
1634179270000|2021-10-14 02:41:10|44828|44808|44833|44813|44833|44813|44828|44808|7
1634179280000|2021-10-14 02:41:20|44831.7|44811.7|44833|44813|44833|44813|44830.5|44810.5|2
1634179290000|2021-10-14 02:41:30|44831.7|44811.7|44834.2|44814.2|44834.2|44814.2|44831.7|44811.7|1
1634179300000|2021-10-14 02:41:40|44835.5|44815.5|44841.7|44821.7|44841.7|44821.7|44835.5|44815.5|6
1634179310000|2021-10-14 02:41:50|44839.2|44819.2|44833|44813|44839.2|44819.2|44833|44813|10
1634179320000|2021-10-14 02:42:00|44831.7|44811.7|44819.2|44799.2|44831.7|44811.7|44819.2|44799.2|0
1634179330000|2021-10-14 02:42:10|44816.7|44796.7|44803|44783|44816.7|44796.7|44800.5|44780.5|13
1634179340000|2021-10-14 02:42:20|44801.7|44781.7|44799.2|44779.2|44801.7|44781.7|44799.2|44779.2|5
1634179350000|2021-10-14 02:42:30|44801.7|44781.7|44795.5|44775.5|44801.7|44781.7|44795.5|44775.5|13
1634179360000|2021-10-14 02:42:40|44794.2|44774.2|44791.7|44771.7|44794.2|44774.2|44786.7|44766.7|7
1634179370000|2021-10-14 02:42:50|44790.5|44770.5|44789.2|44769.2|44791.7|44771.7|44789.2|44769.2|1
1634179380000|2021-10-14 02:43:00|44788|44768|44786.7|44766.7|44788|44768|44786.7|44766.7|5
1634179390000|2021-10-14 02:43:10|44785.5|44765.5|44778|44758|44785.5|44765.5|44778|44758|4
1634179400000|2021-10-14 02:43:20|44779.2|44759.2|44779.2|44759.2|44781.7|44761.7|44776.7|44756.7|6
1634179410000|2021-10-14 02:43:30|44781.7|44761.7|44786.7|44766.7|44786.7|44766.7|44779.2|44759.2|8
1634179420000|2021-10-14 02:43:40|44789.2|44769.2|44789.2|44769.2|44789.2|44769.2|44783|44763|9
1634179430000|2021-10-14 02:43:50|44786.7|44766.7|44791.7|44771.7|44793|44773|44786.7|44766.7|7
1634179440000|2021-10-14 02:44:00|44790.5|44770.5|44820.5|44800.5|44821.7|44801.7|44790.5|44770.5|21
1634179450000|2021-10-14 02:44:10|44821.7|44801.7|44836.7|44816.7|44836.7|44816.7|44821.7|44801.7|15
1634179460000|2021-10-14 02:44:20|44835.5|44815.5|44834.2|44814.2|44835.5|44815.5|44834.2|44814.2|1
1634179470000|2021-10-14 02:44:30|44836.7|44816.7|44834.2|44814.2|44836.7|44816.7|44830.5|44810.5|3
1634179480000|2021-10-14 02:44:40|44831.7|44811.7|44834.2|44814.2|44834.2|44814.2|44829.2|44809.2|0
1634179490000|2021-10-14 02:44:50|44839.2|44819.2|44841.7|44821.7|44846.7|44826.7|44839.2|44819.2|7
1634179500000|2021-10-14 02:45:00|44840.5|44820.5|44851.7|44831.7|44851.7|44831.7|44839.2|44819.2|10
1634179510000|2021-10-14 02:45:10|44850.5|44830.5|44866.7|44846.7|44866.7|44846.7|44850.5|44830.5|10
1634179520000|2021-10-14 02:45:20|44864.2|44844.2|44866.7|44846.7|44866.7|44846.7|44861.7|44841.7|7
1634179530000|2021-10-14 02:45:30|44864.2|44844.2|44869.2|44849.2|44869.2|44849.2|44863|44843|16
1634179540000|2021-10-14 02:45:40|44866.7|44846.7|44861.7|44841.7|44866.7|44846.7|44859.2|44839.2|16
1634179550000|2021-10-14 02:45:50|44864.2|44844.2|44871.7|44851.7|44871.7|44851.7|44861.7|44841.7|6
1634179560000|2021-10-14 02:46:00|44873|44853|44879.2|44859.2|44879.2|44859.2|44871.7|44851.7|9
1634179570000|2021-10-14 02:46:10|44880.5|44860.5|44893|44873|44895.5|44875.5|44880.5|44860.5|9
1634179580000|2021-10-14 02:46:20|44895.5|44875.5|44884.2|44864.2|44895.5|44875.5|44884.2|44864.2|5
1634179590000|2021-10-14 02:46:30|44883|44863|44884.2|44864.2|44884.2|44864.2|44881.7|44861.7|8
1634179600000|2021-10-14 02:46:40|44883|44863|44886.7|44866.7|44886.7|44866.7|44881.7|44861.7|13
1634179610000|2021-10-14 02:46:50|44887.9|44867.9|44886.7|44866.7|44889.2|44869.2|44886.7|44866.7|0
1634179620000|2021-10-14 02:47:00|44887.9|44867.9|44896.7|44876.7|44896.7|44876.7|44887.9|44867.9|3
1634179630000|2021-10-14 02:47:10|44897.9|44877.9|44899.2|44879.2|44899.2|44879.2|44897.9|44877.9|2
1634179640000|2021-10-14 02:47:20|44897.9|44877.9|44894.2|44874.2|44899.2|44879.2|44894.2|44874.2|10
1634179650000|2021-10-14 02:47:30|44891.7|44871.7|44896.7|44876.7|44896.7|44876.7|44891.7|44871.7|6
1634179660000|2021-10-14 02:47:40|44899.2|44879.2|44894.2|44874.2|44901.7|44881.7|44894.2|44874.2|14
1634179670000|2021-10-14 02:47:50|44896.7|44876.7|44891.7|44871.7|44896.7|44876.7|44891.7|44871.7|15
1634179680000|2021-10-14 02:48:00|44894.2|44874.2|44884.2|44864.2|44895.4|44875.4|44884.2|44864.2|5
1634179690000|2021-10-14 02:48:10|44882.9|44862.9|44881.7|44861.7|44884.2|44864.2|44881.7|44861.7|7
1634179700000|2021-10-14 02:48:20|44879.2|44859.2|44874.2|44854.2|44879.2|44859.2|44871.7|44851.7|8
1634179710000|2021-10-14 02:48:30|44873|44853|44869.2|44849.2|44874.2|44854.2|44869.2|44849.2|8
1634179720000|2021-10-14 02:48:40|44870.4|44850.4|44870.4|44850.4|44872.9|44852.9|44867.9|44847.9|13
1634179730000|2021-10-14 02:48:50|44871.7|44851.7|44865.4|44845.4|44874.2|44854.2|44864.2|44844.2|6
1634179740000|2021-10-14 02:49:00|44866.7|44846.7|44869.2|44849.2|44872.9|44852.9|44866.7|44846.7|3
1634179750000|2021-10-14 02:49:10|44867.9|44847.9|44880.4|44860.4|44880.4|44860.4|44864.2|44844.2|13
1634179760000|2021-10-14 02:49:20|44881.7|44861.7|44889.2|44869.2|44892.9|44872.9|44881.7|44861.7|14
1634179770000|2021-10-14 02:49:30|44894.2|44874.2|44946.7|44926.7|44946.7|44926.7|44894.2|44874.2|58
1634179780000|2021-10-14 02:49:40|44951.7|44931.7|44961.7|44941.7|44967.9|44947.9|44951.7|44931.7|34
1634179790000|2021-10-14 02:49:50|44962.9|44942.9|44956.7|44936.7|44964.2|44944.2|44952.9|44932.9|16
1634179800000|2021-10-14 02:50:00|44961.7|44941.7|44981.7|44961.7|44981.7|44961.7|44961.7|44941.7|41
1634179810000|2021-10-14 02:50:10|44982.9|44962.9|44985.5|44965.5|44989.2|44969.2|44981.7|44961.7|55
1634179820000|2021-10-14 02:50:20|44984.2|44964.2|44977.9|44957.9|44985.5|44965.5|44972.9|44952.9|32
1634179830000|2021-10-14 02:50:30|44979.2|44959.2|44967.9|44947.9|44980.4|44960.4|44961.7|44941.7|28
1634179840000|2021-10-14 02:50:40|44969.2|44949.2|44959.2|44939.2|44971.7|44951.7|44955.4|44935.4|13
1634179850000|2021-10-14 02:50:50|44961.7|44941.7|44965.4|44945.4|44965.4|44945.4|44961.7|44941.7|10
1634179860000|2021-10-14 02:51:00|44967.9|44947.9|44967.9|44947.9|44970.4|44950.4|44967.9|44947.9|8
1634179870000|2021-10-14 02:51:10|44962.9|44942.9|44967.9|44947.9|44967.9|44947.9|44957.9|44937.9|12
1634179880000|2021-10-14 02:51:20|44966.7|44946.7|44967.9|44947.9|44972.9|44952.9|44965.4|44945.4|14
1634179890000|2021-10-14 02:51:30|44969.2|44949.2|44960.4|44940.4|44969.2|44949.2|44957.9|44937.9|3
1634179900000|2021-10-14 02:51:40|44961.7|44941.7|44952.9|44932.9|44962.9|44942.9|44952.9|44932.9|10
1634179910000|2021-10-14 02:51:50|44955.4|44935.4|44977.9|44957.9|44977.9|44957.9|44952.9|44932.9|14
1634179920000|2021-10-14 02:52:00|44976.7|44956.7|44990.4|44970.4|44990.4|44970.4|44971.7|44951.7|15
1634179930000|2021-10-14 02:52:10|44989.2|44969.2|44997.9|44977.9|45000.4|44980.4|44989.2|44969.2|38
1634179940000|2021-10-14 02:52:20|45000.4|44980.4|45004.2|44984.2|45005.4|44985.4|44999.2|44979.2|16
1634179950000|2021-10-14 02:52:30|45002.9|44982.9|45021.7|45001.7|45024.2|45004.2|45002.9|44982.9|15
1634179960000|2021-10-14 02:52:40|45019.2|44999.2|45024.2|45004.2|45024.2|45004.2|45019.2|44999.2|9
1634179970000|2021-10-14 02:52:50|45022.9|45002.9|45024.2|45004.2|45024.2|45004.2|45011.7|44991.7|17
1634179980000|2021-10-14 02:53:00|45026.7|45006.7|45051.7|45031.7|45052.9|45032.9|45026.7|45006.7|44
1634179990000|2021-10-14 02:53:10|45049.2|45029.2|45046.7|45026.7|45052.9|45032.9|45046.7|45026.7|25
1634180000000|2021-10-14 02:53:20|45047.9|45027.9|45047.9|45027.9|45052.9|45032.9|45047.9|45027.9|9
1634180010000|2021-10-14 02:53:30|45052.9|45032.9|45061.7|45041.7|45061.7|45041.7|45052.9|45032.9|15
1634180020000|2021-10-14 02:53:40|45060.4|45040.4|45049.2|45029.2|45066.7|45046.7|45049.2|45029.2|9
1634180030000|2021-10-14 02:53:50|45047.9|45027.9|45047.9|45027.9|45047.9|45027.9|45041.7|45021.7|26
1634180040000|2021-10-14 02:54:00|45049.2|45029.2|45050.4|45030.4|45051.7|45031.7|45047.9|45027.9|6
1634180050000|2021-10-14 02:54:10|45049.2|45029.2|45040.4|45020.4|45049.2|45029.2|45040.4|45020.4|11
1634180060000|2021-10-14 02:54:20|45032.9|45012.9|45029.2|45009.2|45032.9|45012.9|45024.2|45004.2|5
1634180070000|2021-10-14 02:54:30|45030.4|45010.4|45036.7|45016.7|45039.2|45019.2|45030.4|45010.4|5
1634180080000|2021-10-14 02:54:40|45037.9|45017.9|45071.7|45051.7|45071.7|45051.7|45037.9|45017.9|27
1634180090000|2021-10-14 02:54:50|45066.7|45046.7|45066.7|45046.7|45066.7|45046.7|45051.7|45031.7|20
1634180100000|2021-10-14 02:55:00|45065.4|45045.4|45050.4|45030.4|45065.4|45045.4|45046.7|45026.7|19
1634180110000|2021-10-14 02:55:10|45045.4|45025.4|45046.7|45026.7|45046.7|45026.7|45042.9|45022.9|10
1634180120000|2021-10-14 02:55:20|45047.9|45027.9|45044.2|45024.2|45052.9|45032.9|45044.2|45024.2|3
1634180130000|2021-10-14 02:55:30|45042.9|45022.9|45022.9|45002.9|45042.9|45022.9|45022.9|45002.9|7
1634180140000|2021-10-14 02:55:40|45021.7|45001.7|45021.7|45001.7|45024.2|45004.2|45020.4|45000.4|9
1634180150000|2021-10-14 02:55:50|45022.9|45002.9|45036.7|45016.7|45036.7|45016.7|45021.7|45001.7|6
1634180160000|2021-10-14 02:56:00|45039.2|45019.2|45041.7|45021.7|45045.4|45025.4|45039.2|45019.2|3
1634180170000|2021-10-14 02:56:10|45040.4|45020.4|45040.4|45020.4|45045.4|45025.4|45039.2|45019.2|2
1634180180000|2021-10-14 02:56:20|45041.7|45021.7|45040.4|45020.4|45041.7|45021.7|45037.9|45017.9|10
1634180190000|2021-10-14 02:56:30|45042.9|45022.9|45034.2|45014.2|45042.9|45022.9|45031.7|45011.7|6
1634180200000|2021-10-14 02:56:40|45036.7|45016.7|45055.4|45035.4|45055.4|45035.4|45036.7|45016.7|22
1634180210000|2021-10-14 02:56:50|45047.9|45027.9|45060.4|45040.4|45060.4|45040.4|45045.4|45025.4|22
1634180220000|2021-10-14 02:57:00|45061.7|45041.7|45069.2|45049.2|45069.2|45049.2|45061.7|45041.7|11
1634180230000|2021-10-14 02:57:10|45070.4|45050.4|45099.2|45079.2|45099.2|45079.2|45070.4|45050.4|31
1634180240000|2021-10-14 02:57:20|45096.7|45076.7|45111.7|45091.7|45111.7|45091.7|45089.2|45069.2|47
1634180250000|2021-10-14 02:57:30|45114.2|45094.2|45117.9|45097.9|45132.9|45112.9|45114.2|45094.2|71
1634180260000|2021-10-14 02:57:40|45115.4|45095.4|45121.7|45101.7|45127.9|45107.9|45114.2|45094.2|26
1634180270000|2021-10-14 02:57:50|45122.9|45102.9|45124.2|45104.2|45129.2|45109.2|45120.4|45100.4|36
1634180280000|2021-10-14 02:58:00|45129.2|45109.2|45164.2|45144.2|45164.2|45144.2|45129.2|45109.2|38
1634180290000|2021-10-14 02:58:10|45162.9|45142.9|45199.2|45179.2|45207.9|45187.9|45160.4|45140.4|55
1634180300000|2021-10-14 02:58:20|45192.9|45172.9|45231.7|45211.7|45231.7|45211.7|45192.9|45172.9|53
1634180310000|2021-10-14 02:58:30|45237.9|45217.9|45255.4|45235.4|45255.4|45235.4|45237.9|45217.9|74
1634180320000|2021-10-14 02:58:40|45254.2|45234.2|45270.4|45250.4|45279.2|45259.2|45252.9|45232.9|71
1634180330000|2021-10-14 02:58:50|45269.2|45249.2|45254.2|45234.2|45274.2|45254.2|45254.2|45234.2|51
1634180340000|2021-10-14 02:59:00|45251.7|45231.7|45221.7|45201.7|45251.7|45231.7|45221.7|45201.7|20
1634180350000|2021-10-14 02:59:10|45224.2|45204.2|45206.7|45186.7|45224.2|45204.2|45206.7|45186.7|10
1634180360000|2021-10-14 02:59:20|45207.9|45187.9|45194.2|45174.2|45209.2|45189.2|45191.7|45171.7|13
1634180370000|2021-10-14 02:59:30|45195.4|45175.4|45209.2|45189.2|45214.2|45194.2|45195.4|45175.4|16
1634180380000|2021-10-14 02:59:40|45206.7|45186.7|45196.7|45176.7|45206.7|45186.7|45189.2|45169.2|22
1634180390000|2021-10-14 02:59:50|45197.9|45177.9|45229.2|45209.2|45229.2|45209.2|45197.9|45177.9|25
1634180400000|2021-10-14 03:00:00|45231.7|45211.7|45286.7|45266.7|45286.7|45266.7|45230.4|45210.4|37
1634180410000|2021-10-14 03:00:10|45287.9|45267.9|45306.7|45286.7|45306.7|45286.7|45286.7|45266.7|35
1634180420000|2021-10-14 03:00:20|45307.9|45287.9|45311.7|45291.7|45315.4|45295.4|45299.2|45279.2|34
1634180430000|2021-10-14 03:00:30|45301.7|45281.7|45321.7|45301.7|45321.7|45301.7|45301.7|45281.7|47
1634180440000|2021-10-14 03:00:40|45319.2|45299.2|45289.2|45269.2|45320.4|45300.4|45289.2|45269.2|35
1634180450000|2021-10-14 03:00:50|45287.9|45267.9|45269.2|45249.2|45287.9|45267.9|45265.4|45245.4|20
1634180460000|2021-10-14 03:01:00|45267.9|45247.9|45246.7|45226.7|45269.2|45249.2|45246.7|45226.7|38
1634180470000|2021-10-14 03:01:10|45241.7|45221.7|45300.4|45280.4|45300.4|45280.4|45241.7|45221.7|37
1634180480000|2021-10-14 03:01:20|45305.4|45285.4|45311.7|45291.7|45317.9|45297.9|45305.4|45285.4|57
1634180490000|2021-10-14 03:01:30|45312.9|45292.9|45287.9|45267.9|45312.9|45292.9|45287.9|45267.9|20
1634180500000|2021-10-14 03:01:40|45285.4|45265.4|45256.7|45236.7|45285.4|45265.4|45256.7|45236.7|26
1634180510000|2021-10-14 03:01:50|45260.4|45240.4|45240.4|45220.4|45261.7|45241.7|45237.9|45217.9|41
1634180520000|2021-10-14 03:02:00|45241.7|45221.7|45236.7|45216.7|45255.4|45235.4|45236.7|45216.7|38
1634180530000|2021-10-14 03:02:10|45224.2|45204.2|45226.7|45206.7|45236.7|45216.7|45216.7|45196.7|63
1634180540000|2021-10-14 03:02:20|45225.4|45205.4|45225.4|45205.4|45226.7|45206.7|45214.2|45194.2|32
1634180550000|2021-10-14 03:02:30|45226.7|45206.7|45221.7|45201.7|45235.4|45215.4|45221.7|45201.7|19
1634180560000|2021-10-14 03:02:40|45222.9|45202.9|45221.7|45201.7|45241.7|45221.7|45217.9|45197.9|52
1634180570000|2021-10-14 03:02:50|45220.4|45200.4|45231.7|45211.7|45231.7|45211.7|45216.7|45196.7|15
1634180580000|2021-10-14 03:03:00|45230.4|45210.4|45236.7|45216.7|45236.7|45216.7|45220.4|45200.4|30
1634180590000|2021-10-14 03:03:10|45240.4|45220.4|45280.4|45260.4|45280.4|45260.4|45240.4|45220.4|15
1634180600000|2021-10-14 03:03:20|45279.2|45259.2|45276.7|45256.7|45299.2|45279.2|45274.2|45254.2|37
1634180610000|2021-10-14 03:03:30|45279.2|45259.2|45304.2|45284.2|45304.2|45284.2|45279.2|45259.2|20
1634180620000|2021-10-14 03:03:40|45302.9|45282.9|45292.9|45272.9|45302.9|45282.9|45276.7|45256.7|35
1634180630000|2021-10-14 03:03:50|45294.2|45274.2|45304.2|45284.2|45304.2|45284.2|45294.2|45274.2|15
1634180640000|2021-10-14 03:04:00|45305.4|45285.4|45319.2|45299.2|45332.9|45312.9|45301.7|45281.7|62
1634180650000|2021-10-14 03:04:10|45320.4|45300.4|45306.7|45286.7|45324.2|45304.2|45302.9|45282.9|63
1634180660000|2021-10-14 03:04:20|45302.9|45282.9|45295.4|45275.4|45306.7|45286.7|45295.4|45275.4|14
1634180670000|2021-10-14 03:04:30|45296.7|45276.7|45296.7|45276.7|45309.2|45289.2|45296.7|45276.7|16
1634180680000|2021-10-14 03:04:40|45291.7|45271.7|45277.9|45257.9|45297.9|45277.9|45277.9|45257.9|14
1634180690000|2021-10-14 03:04:50|45281.7|45261.7|45281.7|45261.7|45286.7|45266.7|45281.7|45261.7|20
1634180700000|2021-10-14 03:05:00|45282.9|45262.9|45311.7|45291.7|45315.4|45295.4|45281.7|45261.7|45
1634180710000|2021-10-14 03:05:10|45315.4|45295.4|45316.7|45296.7|45320.4|45300.4|45315.4|45295.4|9
1634180720000|2021-10-14 03:05:20|45315.4|45295.4|45306.7|45286.7|45315.4|45295.4|45301.7|45281.7|6
1634180730000|2021-10-14 03:05:30|45304.2|45284.2|45297.9|45277.9|45306.7|45286.7|45297.9|45277.9|5
1634180740000|2021-10-14 03:05:40|45295.4|45275.4|45300.4|45280.4|45302.9|45282.9|45294.2|45274.2|17
1634180750000|2021-10-14 03:05:50|45304.2|45284.2|45311.7|45291.7|45311.7|45291.7|45304.2|45284.2|16
1634180760000|2021-10-14 03:06:00|45305.4|45285.4|45304.1|45284.1|45305.4|45285.4|45289.2|45269.2|46
1634180770000|2021-10-14 03:06:10|45302.9|45282.9|45294.1|45274.1|45302.9|45282.9|45294.1|45274.1|6
1634180780000|2021-10-14 03:06:20|45296.6|45276.6|45287.9|45267.9|45296.6|45276.6|45286.7|45266.7|2
1634180790000|2021-10-14 03:06:30|45284.2|45264.2|45277.9|45257.9|45284.2|45264.2|45267.9|45247.9|19
1634180800000|2021-10-14 03:06:40|45279.1|45259.1|45271.6|45251.6|45279.1|45259.1|45271.6|45251.6|15
1634180810000|2021-10-14 03:06:50|45267.9|45247.9|45297.9|45277.9|45297.9|45277.9|45267.9|45247.9|21
1634180820000|2021-10-14 03:07:00|45304.1|45284.1|45314.1|45294.1|45314.1|45294.1|45304.1|45284.1|14
1634180830000|2021-10-14 03:07:10|45316.6|45296.6|45327.9|45307.9|45327.9|45307.9|45316.6|45296.6|25
1634180840000|2021-10-14 03:07:20|45330.4|45310.4|45330.4|45310.4|45340.4|45320.4|45330.4|45310.4|21
1634180850000|2021-10-14 03:07:30|45327.9|45307.9|45320.4|45300.4|45332.9|45312.9|45320.4|45300.4|18
1634180860000|2021-10-14 03:07:40|45317.9|45297.9|45322.9|45302.9|45322.9|45302.9|45312.9|45292.9|17
1634180870000|2021-10-14 03:07:50|45321.7|45301.7|45322.9|45302.9|45330.4|45310.4|45320.4|45300.4|16
1634180880000|2021-10-14 03:08:00|45320.4|45300.4|45297.9|45277.9|45320.4|45300.4|45297.9|45277.9|18
1634180890000|2021-10-14 03:08:10|45301.6|45281.6|45306.6|45286.6|45314.1|45294.1|45301.6|45281.6|14
1634180900000|2021-10-14 03:08:20|45305.4|45285.4|45294.1|45274.1|45305.4|45285.4|45291.6|45271.6|12
1634180910000|2021-10-14 03:08:30|45292.9|45272.9|45251.6|45231.6|45292.9|45272.9|45251.6|45231.6|37
1634180920000|2021-10-14 03:08:40|45250.4|45230.4|45264.1|45244.1|45265.4|45245.4|45247.9|45227.9|15
1634180930000|2021-10-14 03:08:50|45265.4|45245.4|45267.9|45247.9|45272.9|45252.9|45264.1|45244.1|13
1634180940000|2021-10-14 03:09:00|45265.4|45245.4|45264.1|45244.1|45265.4|45245.4|45260.4|45240.4|5
1634180950000|2021-10-14 03:09:10|45266.6|45246.6|45267.9|45247.9|45282.9|45262.9|45265.4|45245.4|23
1634180960000|2021-10-14 03:09:20|45269.1|45249.1|45274.1|45254.1|45274.1|45254.1|45269.1|45249.1|6
1634180970000|2021-10-14 03:09:30|45275.4|45255.4|45275.4|45255.4|45284.1|45264.1|45275.4|45255.4|6
1634180980000|2021-10-14 03:09:40|45277.9|45257.9|45277.9|45257.9|45277.9|45257.9|45272.9|45252.9|11
1634180990000|2021-10-14 03:09:50|45279.1|45259.1|45292.9|45272.9|45295.4|45275.4|45279.1|45259.1|13
1634181000000|2021-10-14 03:10:00|45290.4|45270.4|45302.9|45282.9|45302.9|45282.9|45289.1|45269.1|16
1634181010000|2021-10-14 03:10:10|45301.6|45281.6|45314.1|45294.1|45317.9|45297.9|45301.6|45281.6|9
1634181020000|2021-10-14 03:10:20|45312.9|45292.9|45320.4|45300.4|45320.4|45300.4|45311.6|45291.6|6
1634181030000|2021-10-14 03:10:30|45322.9|45302.9|45320.4|45300.4|45322.9|45302.9|45317.9|45297.9|33
1634181040000|2021-10-14 03:10:40|45319.1|45299.1|45326.6|45306.6|45330.4|45310.4|45314.1|45294.1|11
1634181050000|2021-10-14 03:10:50|45325.4|45305.4|45312.9|45292.9|45329.1|45309.1|45312.9|45292.9|7
1634181060000|2021-10-14 03:11:00|45311.6|45291.6|45322.9|45302.9|45324.1|45304.1|45311.6|45291.6|22
1634181070000|2021-10-14 03:11:10|45324.1|45304.1|45329.1|45309.1|45329.1|45309.1|45322.9|45302.9|5
1634181080000|2021-10-14 03:11:20|45326.6|45306.6|45322.9|45302.9|45326.6|45306.6|45319.1|45299.1|6
1634181090000|2021-10-14 03:11:30|45325.4|45305.4|45325.4|45305.4|45327.9|45307.9|45319.1|45299.1|12
1634181100000|2021-10-14 03:11:40|45330.4|45310.4|45344.1|45324.1|45345.4|45325.4|45330.4|45310.4|42
1634181110000|2021-10-14 03:11:50|45345.4|45325.4|45344.1|45324.1|45355.4|45335.4|45341.6|45321.6|54
1634181120000|2021-10-14 03:12:00|45345.4|45325.4|45356.6|45336.6|45356.6|45336.6|45341.6|45321.6|26
1634181130000|2021-10-14 03:12:10|45357.9|45337.9|45371.6|45351.6|45371.6|45351.6|45357.9|45337.9|31
1634181140000|2021-10-14 03:12:20|45376.6|45356.6|45366.6|45346.6|45376.6|45356.6|45364.1|45344.1|49
1634181150000|2021-10-14 03:12:30|45374.2|45354.2|45417.9|45397.9|45417.9|45397.9|45369.1|45349.1|75
1634181160000|2021-10-14 03:12:40|45416.7|45396.7|45411.7|45391.7|45420.4|45400.4|45406.6|45386.6|62
1634181170000|2021-10-14 03:12:50|45412.9|45392.9|45432.9|45412.9|45432.9|45412.9|45407.9|45387.9|42
1634181180000|2021-10-14 03:13:00|45431.6|45411.6|45420.4|45400.4|45432.9|45412.9|45420.4|45400.4|37
1634181190000|2021-10-14 03:13:10|45417.9|45397.9|45387.9|45367.9|45417.9|45397.9|45387.9|45367.9|79
1634181200000|2021-10-14 03:13:20|45391.7|45371.7|45391.7|45371.7|45391.7|45371.7|45382.9|45362.9|14
1634181210000|2021-10-14 03:13:30|45395.4|45375.4|45412.9|45392.9|45412.9|45392.9|45395.4|45375.4|14
1634181220000|2021-10-14 03:13:40|45411.7|45391.7|45426.7|45406.7|45426.7|45406.7|45410.4|45390.4|24
1634181230000|2021-10-14 03:13:50|45427.9|45407.9|45450.4|45430.4|45450.4|45430.4|45426.7|45406.7|23
1634181240000|2021-10-14 03:14:00|45447.9|45427.9|45435.4|45415.4|45447.9|45427.9|45411.7|45391.7|42
1634181250000|2021-10-14 03:14:10|45436.7|45416.7|45402.9|45382.9|45437.9|45417.9|45396.7|45376.7|12
1634181260000|2021-10-14 03:14:20|45404.2|45384.2|45422.9|45402.9|45422.9|45402.9|45404.2|45384.2|18
1634181270000|2021-10-14 03:14:30|45437.9|45417.9|45452.9|45432.9|45452.9|45432.9|45437.9|45417.9|23
1634181280000|2021-10-14 03:14:40|45450.4|45430.4|45492.9|45472.9|45492.9|45472.9|45450.4|45430.4|95
1634181290000|2021-10-14 03:14:50|45491.7|45471.7|45530.4|45510.4|45530.4|45510.4|45491.7|45471.7|71
1634181300000|2021-10-14 03:15:00|45531.7|45511.7|45457.9|45437.9|45542.9|45522.9|45457.9|45437.9|124
1634181310000|2021-10-14 03:15:10|45459.2|45439.2|45484.2|45464.2|45484.2|45464.2|45459.2|45439.2|33
1634181320000|2021-10-14 03:15:20|45491.7|45471.7|45494.2|45474.2|45495.4|45475.4|45486.7|45466.7|11
1634181330000|2021-10-14 03:15:30|45492.9|45472.9|45500.4|45480.4|45500.4|45480.4|45492.9|45472.9|18
1634181340000|2021-10-14 03:15:40|45501.7|45481.7|45491.7|45471.7|45504.2|45484.2|45491.7|45471.7|23
1634181350000|2021-10-14 03:15:50|45492.9|45472.9|45481.7|45461.7|45494.2|45474.2|45481.7|45461.7|11
1634181360000|2021-10-14 03:16:00|45480.4|45460.4|45497.9|45477.9|45497.9|45477.9|45474.2|45454.2|21
1634181370000|2021-10-14 03:16:10|45504.2|45484.2|45532.9|45512.9|45534.2|45514.2|45504.2|45484.2|21
1634181380000|2021-10-14 03:16:20|45534.2|45514.2|45536.7|45516.7|45536.7|45516.7|45524.2|45504.2|14
1634181390000|2021-10-14 03:16:30|45539.2|45519.2|45524.2|45504.2|45544.2|45524.2|45524.2|45504.2|26
1634181400000|2021-10-14 03:16:40|45522.9|45502.9|45496.7|45476.7|45522.9|45502.9|45496.7|45476.7|49
1634181410000|2021-10-14 03:16:50|45494.2|45474.2|45500.4|45480.4|45509.2|45489.2|45491.7|45471.7|22
1634181420000|2021-10-14 03:17:00|45497.9|45477.9|45505.4|45485.4|45505.4|45485.4|45484.2|45464.2|28
1634181430000|2021-10-14 03:17:10|45507.9|45487.9|45524.2|45504.2|45527.9|45507.9|45507.9|45487.9|23
1634181440000|2021-10-14 03:17:20|45509.2|45489.2|45531.7|45511.7|45531.7|45511.7|45500.4|45480.4|24
1634181450000|2021-10-14 03:17:30|45534.2|45514.2|45547.9|45527.9|45549.2|45529.2|45534.2|45514.2|40
1634181460000|2021-10-14 03:17:40|45546.7|45526.7|45536.7|45516.7|45551.7|45531.7|45536.7|45516.7|68
1634181470000|2021-10-14 03:17:50|45535.4|45515.4|45547.9|45527.9|45551.7|45531.7|45535.4|45515.4|23
1634181480000|2021-10-14 03:18:00|45549.2|45529.2|45527.9|45507.9|45550.4|45530.4|45519.2|45499.2|37
1634181490000|2021-10-14 03:18:10|45526.7|45506.7|45529.2|45509.2|45536.7|45516.7|45526.7|45506.7|52
1634181500000|2021-10-14 03:18:20|45530.4|45510.4|45539.2|45519.2|45539.2|45519.2|45526.7|45506.7|34
1634181510000|2021-10-14 03:18:30|45540.4|45520.4|45556.7|45536.7|45556.7|45536.7|45539.2|45519.2|30
1634181520000|2021-10-14 03:18:40|45555.4|45535.4|45537.9|45517.9|45555.4|45535.4|45535.4|45515.4|62
1634181530000|2021-10-14 03:18:50|45539.2|45519.2|45535.4|45515.4|45542.9|45522.9|45535.4|45515.4|20
1634181540000|2021-10-14 03:19:00|45534.2|45514.2|45552.9|45532.9|45554.2|45534.2|45526.7|45506.7|42
1634181550000|2021-10-14 03:19:10|45554.2|45534.2|45550.4|45530.4|45555.4|45535.4|45541.7|45521.7|19
1634181560000|2021-10-14 03:19:20|45555.4|45535.4|45574.2|45554.2|45589.2|45569.2|45554.2|45534.2|86
1634181570000|2021-10-14 03:19:30|45572.9|45552.9|45572.9|45552.9|45576.7|45556.7|45564.2|45544.2|79
1634181580000|2021-10-14 03:19:40|45574.2|45554.2|45556.7|45536.7|45574.2|45554.2|45556.7|45536.7|12
1634181590000|2021-10-14 03:19:50|45560.4|45540.4|45549.2|45529.2|45560.4|45540.4|45532.9|45512.9|31
1634181600000|2021-10-14 03:20:00|45550.4|45530.4|45559.2|45539.2|45566.7|45546.7|45550.4|45530.4|22
1634181610000|2021-10-14 03:20:10|45560.4|45540.4|45576.7|45556.7|45576.7|45556.7|45560.4|45540.4|18
1634181620000|2021-10-14 03:20:20|45579.2|45559.2|45584.2|45564.2|45584.2|45564.2|45575.4|45555.4|20
1634181630000|2021-10-14 03:20:30|45581.7|45561.7|45589.2|45569.2|45589.2|45569.2|45575.4|45555.4|13
1634181640000|2021-10-14 03:20:40|45586.7|45566.7|45587.9|45567.9|45600.4|45580.4|45585.4|45565.4|33
1634181650000|2021-10-14 03:20:50|45590.4|45570.4|45616.7|45596.7|45619.2|45599.2|45590.4|45570.4|35
1634181660000|2021-10-14 03:21:00|45612.9|45592.9|45630.4|45610.4|45636.7|45616.7|45612.9|45592.9|52
1634181670000|2021-10-14 03:21:10|45629.2|45609.2|45630.4|45610.4|45630.4|45610.4|45614.2|45594.2|72
1634181680000|2021-10-14 03:21:20|45629.2|45609.2|45616.7|45596.7|45629.2|45609.2|45607.9|45587.9|41
1634181690000|2021-10-14 03:21:30|45615.4|45595.4|45602.9|45582.9|45617.9|45597.9|45602.9|45582.9|15
1634181700000|2021-10-14 03:21:40|45604.2|45584.2|45617.9|45597.9|45617.9|45597.9|45602.9|45582.9|36
1634181710000|2021-10-14 03:21:50|45620.4|45600.4|45617.9|45597.9|45624.2|45604.2|45615.4|45595.4|35
1634181720000|2021-10-14 03:22:00|45616.7|45596.7|45620.4|45600.4|45620.4|45600.4|45612.9|45592.9|17
1634181730000|2021-10-14 03:22:10|45619.2|45599.2|45625.4|45605.4|45650.4|45630.4|45617.9|45597.9|80
1634181740000|2021-10-14 03:22:20|45619.2|45599.2|45632.9|45612.9|45644.2|45624.2|45619.2|45599.2|35
1634181750000|2021-10-14 03:22:30|45634.2|45614.2|45644.2|45624.2|45644.2|45624.2|45629.2|45609.2|28
1634181760000|2021-10-14 03:22:40|45647.9|45627.9|45650.4|45630.4|45651.7|45631.7|45644.2|45624.2|23
1634181770000|2021-10-14 03:22:50|45651.7|45631.7|45659.2|45639.2|45659.2|45639.2|45651.7|45631.7|40
1634181780000|2021-10-14 03:23:00|45657.9|45637.9|45690.4|45670.4|45692.9|45672.9|45657.9|45637.9|118
1634181790000|2021-10-14 03:23:10|45691.7|45671.7|45734.2|45714.2|45736.7|45716.7|45690.4|45670.4|74
1634181800000|2021-10-14 03:23:20|45732.9|45712.9|45697.9|45677.9|45732.9|45712.9|45692.9|45672.9|63
1634181810000|2021-10-14 03:23:30|45695.4|45675.4|45670.4|45650.4|45696.7|45676.7|45667.9|45647.9|69
1634181820000|2021-10-14 03:23:40|45667.9|45647.9|45662.9|45642.9|45682.9|45662.9|45662.9|45642.9|37
1634181830000|2021-10-14 03:23:50|45664.2|45644.2|45646.7|45626.7|45664.2|45644.2|45646.7|45626.7|30
1634181840000|2021-10-14 03:24:00|45641.7|45621.7|45642.9|45622.9|45646.7|45626.7|45636.7|45616.7|25
1634181850000|2021-10-14 03:24:10|45641.7|45621.7|45679.2|45659.2|45680.4|45660.4|45639.2|45619.2|24
1634181860000|2021-10-14 03:24:20|45680.4|45660.4|45680.4|45660.4|45685.4|45665.4|45675.4|45655.4|30
1634181870000|2021-10-14 03:24:30|45681.7|45661.7|45685.4|45665.4|45689.2|45669.2|45681.7|45661.7|10
1634181880000|2021-10-14 03:24:40|45689.2|45669.2|45692.9|45672.9|45694.2|45674.2|45685.4|45665.4|9
1634181890000|2021-10-14 03:24:50|45694.2|45674.2|45696.7|45676.7|45701.7|45681.7|45691.7|45671.7|41
1634181900000|2021-10-14 03:25:00|45695.4|45675.4|45694.2|45674.2|45695.4|45675.4|45681.7|45661.7|35
1634181910000|2021-10-14 03:25:10|45691.7|45671.7|45679.2|45659.2|45696.7|45676.7|45679.2|45659.2|15
1634181920000|2021-10-14 03:25:20|45681.7|45661.7|45691.7|45671.7|45691.7|45671.7|45681.7|45661.7|10
1634181930000|2021-10-14 03:25:30|45694.2|45674.2|45696.7|45676.7|45705.4|45685.4|45694.2|45674.2|22
1634181940000|2021-10-14 03:25:40|45697.9|45677.9|45681.7|45661.7|45697.9|45677.9|45681.7|45661.7|21
1634181950000|2021-10-14 03:25:50|45682.9|45662.9|45677.9|45657.9|45686.7|45666.7|45661.7|45641.7|29
1634181960000|2021-10-14 03:26:00|45676.7|45656.7|45670.4|45650.4|45685.4|45665.4|45670.4|45650.4|22
1634181970000|2021-10-14 03:26:10|45669.2|45649.2|45646.7|45626.7|45670.4|45650.4|45646.7|45626.7|7
1634181980000|2021-10-14 03:26:20|45645.4|45625.4|45610.4|45590.4|45645.4|45625.4|45610.4|45590.4|29
1634181990000|2021-10-14 03:26:30|45611.7|45591.7|45655.4|45635.4|45656.7|45636.7|45610.4|45590.4|32
1634182000000|2021-10-14 03:26:40|45654.2|45634.2|45622.9|45602.9|45656.7|45636.7|45622.9|45602.9|42
1634182010000|2021-10-14 03:26:50|45620.4|45600.4|45607.9|45587.9|45626.7|45606.7|45607.9|45587.9|36
1634182020000|2021-10-14 03:27:00|45606.7|45586.7|45597.9|45577.9|45606.7|45586.7|45596.7|45576.7|24
1634182030000|2021-10-14 03:27:10|45599.2|45579.2|45597.9|45577.9|45606.7|45586.7|45596.7|45576.7|25
1634182040000|2021-10-14 03:27:20|45599.2|45579.2|45601.7|45581.7|45605.4|45585.4|45599.2|45579.2|23
1634182050000|2021-10-14 03:27:30|45596.7|45576.7|45596.7|45576.7|45597.9|45577.9|45595.4|45575.4|1
1634182060000|2021-10-14 03:27:40|45595.4|45575.4|45586.7|45566.7|45597.9|45577.9|45584.2|45564.2|11
1634182070000|2021-10-14 03:27:50|45590.4|45570.4|45614.2|45594.2|45614.2|45594.2|45590.4|45570.4|20
1634182080000|2021-10-14 03:28:00|45612.9|45592.9|45594.2|45574.2|45612.9|45592.9|45591.7|45571.7|13
1634182090000|2021-10-14 03:28:10|45595.4|45575.4|45585.4|45565.4|45600.4|45580.4|45585.4|45565.4|8
1634182100000|2021-10-14 03:28:20|45586.7|45566.7|45572.9|45552.9|45586.7|45566.7|45571.7|45551.7|15
1634182110000|2021-10-14 03:28:30|45575.4|45555.4|45575.4|45555.4|45594.2|45574.2|45574.2|45554.2|36
1634182120000|2021-10-14 03:28:40|45576.7|45556.7|45587.9|45567.9|45589.2|45569.2|45576.7|45556.7|21
1634182130000|2021-10-14 03:28:50|45586.7|45566.7|45586.6|45566.6|45586.7|45566.7|45584.2|45564.2|8
1634182140000|2021-10-14 03:29:00|45589.2|45569.2|45584.2|45564.2|45591.7|45571.7|45584.2|45564.2|9
1634182150000|2021-10-14 03:29:10|45586.7|45566.7|45597.9|45577.9|45597.9|45577.9|45586.7|45566.7|20
1634182160000|2021-10-14 03:29:20|45599.1|45579.1|45574.2|45554.2|45599.1|45579.1|45574.2|45554.2|14
1634182170000|2021-10-14 03:29:30|45572.9|45552.9|45549.2|45529.2|45572.9|45552.9|45549.2|45529.2|21
1634182180000|2021-10-14 03:29:40|45544.2|45524.2|45489.1|45469.1|45544.2|45524.2|45489.1|45469.1|74
1634182190000|2021-10-14 03:29:50|45487.9|45467.9|45494.1|45474.1|45494.1|45474.1|45481.6|45461.6|22
1634182200000|2021-10-14 03:30:00|45496.6|45476.6|45499.1|45479.1|45499.1|45479.1|45496.6|45476.6|16
1634182210000|2021-10-14 03:30:10|45497.9|45477.9|45495.4|45475.4|45501.6|45481.6|45495.4|45475.4|8
1634182220000|2021-10-14 03:30:20|45494.1|45474.1|45497.9|45477.9|45497.9|45477.9|45494.1|45474.1|3
1634182230000|2021-10-14 03:30:30|45496.6|45476.6|45496.6|45476.6|45496.6|45476.6|45496.6|45476.6|1
1634182240000|2021-10-14 03:30:40|45497.9|45477.9|45482.8|45462.8|45497.9|45477.9|45482.8|45462.8|16
1634182250000|2021-10-14 03:30:50|45481.6|45461.6|45474.1|45454.1|45481.6|45461.6|45470.3|45450.3|9
1634182260000|2021-10-14 03:31:00|45472.8|45452.8|45464.1|45444.1|45472.8|45452.8|45464.1|45444.1|4
1634182270000|2021-10-14 03:31:10|45465.3|45445.3|45464.1|45444.1|45465.3|45445.3|45464.1|45444.1|6
1634182280000|2021-10-14 03:31:20|45465.3|45445.3|45464.1|45444.1|45465.3|45445.3|45464.1|45444.1|4
1634182290000|2021-10-14 03:31:30|45462.8|45442.8|45457.8|45437.8|45464.1|45444.1|45457.8|45437.8|12
1634182300000|2021-10-14 03:31:40|45456.6|45436.6|45454.1|45434.1|45456.6|45436.6|45454.1|45434.1|6
1634182310000|2021-10-14 03:31:50|45456.6|45436.6|45456.6|45436.6|45456.6|45436.6|45456.6|45436.6|2
1634182320000|2021-10-14 03:32:00|45459.1|45439.1|45469.1|45449.1|45469.1|45449.1|45459.1|45439.1|4
1634182330000|2021-10-14 03:32:10|45471.6|45451.6|45469.1|45449.1|45471.6|45451.6|45469.1|45449.1|11
1634182340000|2021-10-14 03:32:20|45465.3|45445.3|45461.6|45441.6|45465.3|45445.3|45461.6|45441.6|4
1634182350000|2021-10-14 03:32:30|45460.3|45440.3|45437.8|45417.8|45460.3|45440.3|45437.8|45417.8|9
1634182360000|2021-10-14 03:32:40|45436.6|45416.6|45422.8|45402.8|45436.6|45416.6|45420.3|45400.3|19
1634182370000|2021-10-14 03:32:50|45425.3|45405.3|45432.8|45412.8|45432.8|45412.8|45425.3|45405.3|10
1634182380000|2021-10-14 03:33:00|45434.1|45414.1|45434.1|45414.1|45434.1|45414.1|45434.1|45414.1|4
1634182390000|2021-10-14 03:33:10|45435.3|45415.3|45435.3|45415.3|45435.3|45415.3|45432.8|45412.8|3
1634182400000|2021-10-14 03:33:20|45436.6|45416.6|45437.8|45417.8|45437.8|45417.8|45436.6|45416.6|1
1634182410000|2021-10-14 03:33:30|||||||||1
1634182420000|2021-10-14 03:33:40|45440.3|45420.3|45442.8|45422.8|45442.8|45422.8|45440.3|45420.3|4
1634182430000|2021-10-14 03:33:50|45444.1|45424.1|45451.6|45431.6|45451.6|45431.6|45444.1|45424.1|8
1634182440000|2021-10-14 03:34:00|45450.3|45430.3|45449.1|45429.1|45450.3|45430.3|45449.1|45429.1|5
1634182450000|2021-10-14 03:34:10|45447.8|45427.8|45447.8|45427.8|45447.8|45427.8|45447.8|45427.8|1
1634182460000|2021-10-14 03:34:20|45449|45429|45446.6|45426.6|45454.1|45434.1|45446.6|45426.6|10
1634182470000|2021-10-14 03:34:30|||||||||2
1634182480000|2021-10-14 03:34:40|45445.3|45425.3|45441.6|45421.6|45445.3|45425.3|45441.6|45421.6|3
1634182490000|2021-10-14 03:34:50|45440.3|45420.3|45439.1|45419.1|45440.3|45420.3|45439.1|45419.1|3
1634182500000|2021-10-14 03:35:00|45437.8|45417.8|45437.8|45417.8|45437.8|45417.8|45437.8|45417.8|2
1634182510000|2021-10-14 03:35:10|45440.3|45420.3|45439.1|45419.1|45440.3|45420.3|45437.8|45417.8|4
1634182520000|2021-10-14 03:35:20|45440.3|45420.3|45439.1|45419.1|45440.3|45420.3|45439.1|45419.1|2
1634182540000|2021-10-14 03:35:40|45437.8|45417.8|45431.5|45411.5|45437.8|45417.8|45431.5|45411.5|5
1634182550000|2021-10-14 03:35:50|45412.8|45392.8|45414.1|45394.1|45416.6|45396.6|45409.1|45389.1|19
1634182560000|2021-10-14 03:36:00|45411.6|45391.6|45412.8|45392.8|45412.8|45392.8|45407.8|45387.8|12
1634182570000|2021-10-14 03:36:10|45414.1|45394.1|45421.6|45401.6|45421.6|45401.6|45414.1|45394.1|14
1634182580000|2021-10-14 03:36:20|45422.8|45402.8|45427.8|45407.8|45429|45409|45422.8|45402.8|32
1634182590000|2021-10-14 03:36:30|45425.3|45405.3|45416.5|45396.5|45425.3|45405.3|45416.5|45396.5|9
1634182600000|2021-10-14 03:36:40|45414|45394|45416.5|45396.5|45416.5|45396.5|45414|45394|2
1634182610000|2021-10-14 03:36:50|45417.8|45397.8|45414|45394|45417.8|45397.8|45414|45394|6
1634182620000|2021-10-14 03:37:00|45411.5|45391.5|45391.5|45371.5|45411.5|45391.5|45391.5|45371.5|18
1634182630000|2021-10-14 03:37:10|45392.7|45372.7|45390.3|45370.3|45395.3|45375.3|45389|45369|8
1634182640000|2021-10-14 03:37:20|45391.5|45371.5|45390.3|45370.3|45392.8|45372.8|45390.3|45370.3|7
1634182650000|2021-10-14 03:37:30|45391.5|45371.5|45401.5|45381.5|45401.5|45381.5|45391.5|45371.5|5
1634182660000|2021-10-14 03:37:40|45402.7|45382.7|45404|45384|45404|45384|45402.7|45382.7|0
1634182670000|2021-10-14 03:37:50|45407.7|45387.7|45436.5|45416.5|45436.5|45416.5|45401.5|45381.5|54
1634182680000|2021-10-14 03:38:00|45435.2|45415.2|45442.7|45422.7|45444|45424|45435.2|45415.2|13
1634182690000|2021-10-14 03:38:10|45447.7|45427.7|45445.2|45425.2|45447.7|45427.7|45445.2|45425.2|5
1634182700000|2021-10-14 03:38:20|45446.5|45426.5|45447.7|45427.7|45447.7|45427.7|45445.2|45425.2|28
1634182710000|2021-10-14 03:38:30|45457.7|45437.7|45426.5|45406.5|45459|45439|45424|45404|49
1634182720000|2021-10-14 03:38:40|45427.7|45407.7|45429|45409|45429|45409|45427.7|45407.7|4
1634182730000|2021-10-14 03:38:50|45425.2|45405.2|45424|45404|45425.2|45405.2|45424|45404|5
1634182740000|2021-10-14 03:39:00|45417.7|45397.7|45417.7|45397.7|45417.7|45397.7|45417.7|45397.7|3
1634182750000|2021-10-14 03:39:10|45416.5|45396.5|45410.2|45390.2|45416.5|45396.5|45409|45389|2
1634182760000|2021-10-14 03:39:20|45411.5|45391.5|45411.5|45391.5|45411.5|45391.5|45411.5|45391.5|3
1634182770000|2021-10-14 03:39:30|45412.8|45392.8|45399|45379|45412.8|45392.8|45399|45379|9
1634182780000|2021-10-14 03:39:40|45424|45404|45424|45404|45427.7|45407.7|45424|45404|5
1634182790000|2021-10-14 03:39:50|45427.7|45407.7|45427.7|45407.7|45427.7|45407.7|45422.7|45402.7|6
1634182800000|2021-10-14 03:40:00|45429|45409|45434|45414|45441.5|45421.5|45429|45409|16
1634182810000|2021-10-14 03:40:10|45451.5|45431.5|45460.2|45440.2|45460.2|45440.2|45451.5|45431.5|9
1634182820000|2021-10-14 03:40:20|45457.7|45437.7|45435.2|45415.2|45457.7|45437.7|45435.2|45415.2|18
1634182830000|2021-10-14 03:40:30|45434|45414|45427.7|45407.7|45434|45414|45427.7|45407.7|5
1634182840000|2021-10-14 03:40:40|45426.5|45406.5|45426.5|45406.5|45426.5|45406.5|45426.5|45406.5|10
1634182850000|2021-10-14 03:40:50|45424|45404|45425.2|45405.2|45425.2|45405.2|45424|45404|1
1634182860000|2021-10-14 03:41:00|45426.5|45406.5|45427.7|45407.7|45429|45409|45426.5|45406.5|2
1634182870000|2021-10-14 03:41:10|45430.2|45410.2|45427.7|45407.7|45430.2|45410.2|45427.7|45407.7|1
1634182890000|2021-10-14 03:41:30|||||||||3
1634182900000|2021-10-14 03:41:40|45424|45404|45422.7|45402.7|45426.5|45406.5|45422.7|45402.7|11
1634182910000|2021-10-14 03:41:50|45416.5|45396.5|45409|45389|45416.5|45396.5|45407.7|45387.7|15
1634182920000|2021-10-14 03:42:00|45407.7|45387.7|45407.7|45387.7|45407.7|45387.7|45407.7|45387.7|4
1634182930000|2021-10-14 03:42:10|45412.7|45392.7|45412.7|45392.7|45412.7|45392.7|45412.7|45392.7|2
1634182940000|2021-10-14 03:42:20|45407.7|45387.7|45407.7|45387.7|45407.7|45387.7|45407.7|45387.7|3
1634182950000|2021-10-14 03:42:30|45404|45384|45404|45384|45404|45384|45404|45384|7
1634182960000|2021-10-14 03:42:40|45402.7|45382.7|45400.2|45380.2|45402.7|45382.7|45400.2|45380.2|12
1634182970000|2021-10-14 03:42:50|45397.7|45377.7|45397.7|45377.7|45401.5|45381.5|45397.7|45377.7|5
1634182980000|2021-10-14 03:43:00|45401.5|45381.5|45396.5|45376.5|45401.5|45381.5|45396.5|45376.5|6
1634182990000|2021-10-14 03:43:10|45397.7|45377.7|45397.7|45377.7|45397.7|45377.7|45397.7|45377.7|0
1634183010000|2021-10-14 03:43:30|45401.5|45381.5|45401.5|45381.5|45401.5|45381.5|45401.5|45381.5|6
1634183020000|2021-10-14 03:43:40|45402.7|45382.7|45402.7|45382.7|45402.7|45382.7|45402.7|45382.7|2
1634183030000|2021-10-14 03:43:50|||||||||1
1634183040000|2021-10-14 03:44:00|45405.2|45385.2|45405.2|45385.2|45405.2|45385.2|45405.2|45385.2|2
1634183050000|2021-10-14 03:44:10|45406.5|45386.5|45406.5|45386.5|45406.5|45386.5|45406.5|45386.5|3
1634183060000|2021-10-14 03:44:20|45407.7|45387.7|45406.5|45386.5|45407.7|45387.7|45406.5|45386.5|6
1634183070000|2021-10-14 03:44:30|45407.7|45387.7|45406.5|45386.5|45410.2|45390.2|45406.5|45386.5|1
1634183080000|2021-10-14 03:44:40|45407.7|45387.7|45411.5|45391.5|45411.5|45391.5|45407.7|45387.7|2
1634183090000|2021-10-14 03:44:50|45407.7|45387.7|45407.7|45387.7|45407.7|45387.7|45406.5|45386.5|7
1634183100000|2021-10-14 03:45:00|45406.5|45386.5|45406.5|45386.5|45409|45389|45404|45384|3
1634183110000|2021-10-14 03:45:10|45407.7|45387.7|45411.5|45391.5|45411.5|45391.5|45406.5|45386.5|5
1634183120000|2021-10-14 03:45:20|45412.7|45392.7|45412.7|45392.7|45412.7|45392.7|45412.7|45392.7|0
1634183130000|2021-10-14 03:45:30|45411.5|45391.5|45402.7|45382.7|45411.5|45391.5|45402.7|45382.7|13
1634183140000|2021-10-14 03:45:40|45401.5|45381.5|45402.7|45382.7|45402.7|45382.7|45401.5|45381.5|6
1634183150000|2021-10-14 03:45:50|45401.5|45381.5|45397.7|45377.7|45402.7|45382.7|45397.7|45377.7|7
1634183160000|2021-10-14 03:46:00|45396.5|45376.5|45384|45364|45396.5|45376.5|45384|45364|12
1634183170000|2021-10-14 03:46:10|45382.7|45362.7|45382.7|45362.7|45382.7|45362.7|45381.5|45361.5|1
1634183180000|2021-10-14 03:46:20|45381.5|45361.5|45377.7|45357.7|45381.5|45361.5|45377.7|45357.7|1
1634183190000|2021-10-14 03:46:30|45379|45359|45382.7|45362.7|45382.7|45362.7|45379|45359|3
1634183200000|2021-10-14 03:46:40|45385.2|45365.2|45370.2|45350.2|45390.2|45370.2|45370.2|45350.2|15
1634183210000|2021-10-14 03:46:50|45369|45349|45370.2|45350.2|45370.2|45350.2|45369|45349|4
1634183220000|2021-10-14 03:47:00|45369|45349|45369|45349|45369|45349|45367.7|45347.7|4
1634183230000|2021-10-14 03:47:10|45372.7|45352.7|45374|45354|45374|45354|45372.7|45352.7|1
1634183260000|2021-10-14 03:47:40|45375.2|45355.2|45374|45354|45375.2|45355.2|45374|45354|1
1634183270000|2021-10-14 03:47:50|||||||||6
1634183280000|2021-10-14 03:48:00|45372.7|45352.7|45370.2|45350.2|45372.7|45352.7|45369|45349|5
1634183290000|2021-10-14 03:48:10|45369|45349|45369|45349|45369|45349|45366.5|45346.5|3
1634183300000|2021-10-14 03:48:20|45366.5|45346.5|45362.7|45342.7|45367.7|45347.7|45361.5|45341.5|7
1634183310000|2021-10-14 03:48:30|45361.5|45341.5|45362.7|45342.7|45362.7|45342.7|45360.2|45340.2|4
1634183320000|2021-10-14 03:48:40|45364|45344|45361.5|45341.5|45364|45344|45361.5|45341.5|4
1634183330000|2021-10-14 03:48:50|45364|45344|45366.5|45346.5|45366.5|45346.5|45364|45344|4
1634183340000|2021-10-14 03:49:00|45367.7|45347.7|45364|45344|45367.7|45347.7|45362.7|45342.7|9
1634183350000|2021-10-14 03:49:10|45365.2|45345.2|45364|45344|45367.7|45347.7|45364|45344|2
1634183360000|2021-10-14 03:49:20|45365.2|45345.2|45369|45349|45369|45349|45365.2|45345.2|2
1634183370000|2021-10-14 03:49:30|45367.7|45347.7|45369|45349|45370.2|45350.2|45367.7|45347.7|1
1634183380000|2021-10-14 03:49:40|45367.7|45347.7|45370.2|45350.2|45372.7|45352.7|45367.7|45347.7|6
1634183390000|2021-10-14 03:49:50|45371.5|45351.5|45367.7|45347.7|45371.5|45351.5|45367.7|45347.7|1
1634183410000|2021-10-14 03:50:10|45369|45349|45376.5|45356.5|45376.5|45356.5|45369|45349|9
1634183420000|2021-10-14 03:50:20|45377.7|45357.7|45379|45359|45379|45359|45374|45354|7
1634183430000|2021-10-14 03:50:30|45381.5|45361.5|45382.7|45362.7|45382.7|45362.7|45381.5|45361.5|5
1634183440000|2021-10-14 03:50:40|45379|45359|45377.7|45357.7|45379|45359|45377.7|45357.7|4
1634183450000|2021-10-14 03:50:50|45379|45359|45382.7|45362.7|45382.7|45362.7|45379|45359|5
1634183460000|2021-10-14 03:51:00|45381.5|45361.5|45379|45359|45381.5|45361.5|45379|45359|2
1634183470000|2021-10-14 03:51:10|45374|45354|45367.7|45347.7|45374|45354|45367.7|45347.7|1
1634183480000|2021-10-14 03:51:20|45369|45349|45369|45349|45369|45349|45369|45349|2
1634183490000|2021-10-14 03:51:30|45367.7|45347.7|45364|45344|45369|45349|45364|45344|3
1634183500000|2021-10-14 03:51:40|45366.5|45346.5|45369|45349|45369|45349|45366.5|45346.5|2
1634183510000|2021-10-14 03:51:50|45370.2|45350.2|45371.5|45351.5|45371.5|45351.5|45369|45349|0
1634183520000|2021-10-14 03:52:00|45374|45354|45374|45354|45374|45354|45374|45354|0
1634183530000|2021-10-14 03:52:10|45375.2|45355.2|45375.2|45355.2|45375.2|45355.2|45375.2|45355.2|0
1634183540000|2021-10-14 03:52:20|45374|45354|45357.7|45337.7|45374|45354|45357.7|45337.7|12
1634183550000|2021-10-14 03:52:30|45354|45334|45350.2|45330.2|45354|45334|45350.2|45330.2|7
1634183560000|2021-10-14 03:52:40|45352.7|45332.7|45352.7|45332.7|45352.7|45332.7|45352.7|45332.7|1
1634183580000|2021-10-14 03:53:00|45350.2|45330.2|45339|45319|45350.2|45330.2|45339|45319|14
1634183590000|2021-10-14 03:53:10|45340.2|45320.2|45339|45319|45340.2|45320.2|45336.4|45316.4|6
1634183600000|2021-10-14 03:53:20|45340.2|45320.2|45340.2|45320.2|45341.5|45321.5|45339|45319|2
1634183610000|2021-10-14 03:53:30|45341.5|45321.5|45350.2|45330.2|45350.2|45330.2|45341.5|45321.5|3
1634183620000|2021-10-14 03:53:40|45349|45329|45344|45324|45349|45329|45344|45324|8
1634183630000|2021-10-14 03:53:50|45343.9|45323.9|45343.9|45323.9|45343.9|45323.9|45343.9|45323.9|1
1634183640000|2021-10-14 03:54:00|45346.4|45326.4|45347.7|45327.7|45347.7|45327.7|45346.4|45326.4|2
1634183650000|2021-10-14 03:54:10|45348.9|45328.9|45348.9|45328.9|45348.9|45328.9|45348.9|45328.9|0
1634183660000|2021-10-14 03:54:20|45350.2|45330.2|45352.7|45332.7|45352.7|45332.7|45350.2|45330.2|2
1634183670000|2021-10-14 03:54:30|45353.9|45333.9|45356.4|45336.4|45356.4|45336.4|45353.9|45333.9|0
1634183680000|2021-10-14 03:54:40|45358.9|45338.9|45347.7|45327.7|45358.9|45338.9|45347.7|45327.7|6
1634183690000|2021-10-14 03:54:50|45346.4|45326.4|45350.2|45330.2|45350.2|45330.2|45346.4|45326.4|1
1634183700000|2021-10-14 03:55:00|45348.9|45328.9|45348.9|45328.9|45348.9|45328.9|45348.9|45328.9|0
1634183710000|2021-10-14 03:55:10|||||||||1
1634183720000|2021-10-14 03:55:20|45347.7|45327.7|45331.4|45311.4|45347.7|45327.7|45331.4|45311.4|18
1634183730000|2021-10-14 03:55:30|45328.9|45308.9|45316.5|45296.5|45328.9|45308.9|45316.5|45296.5|14
1634183740000|2021-10-14 03:55:40|45315.2|45295.2|45320.2|45300.2|45320.2|45300.2|45315.2|45295.2|5
1634183750000|2021-10-14 03:55:50|45317.7|45297.7|45317.7|45297.7|45317.7|45297.7|45317.7|45297.7|5
1634183760000|2021-10-14 03:56:00|45322.7|45302.7|45322.7|45302.7|45322.7|45302.7|45322.7|45302.7|9
1634183770000|2021-10-14 03:56:10|45325.2|45305.2|45335.2|45315.2|45335.2|45315.2|45325.2|45305.2|5
1634183790000|2021-10-14 03:56:30|45336.5|45316.5|45335.2|45315.2|45336.5|45316.5|45335.2|45315.2|0
1634183800000|2021-10-14 03:56:40|45336.5|45316.5|45336.5|45316.5|45336.5|45316.5|45336.5|45316.5|1
1634183810000|2021-10-14 03:56:50|45335.2|45315.2|45336.4|45316.4|45336.5|45316.5|45335.2|45315.2|2
1634183820000|2021-10-14 03:57:00|45335.2|45315.2|45334|45314|45335.2|45315.2|45334|45314|0
1634183830000|2021-10-14 03:57:10|45331.5|45311.5|45332.7|45312.7|45332.7|45312.7|45331.5|45311.5|2
1634183840000|2021-10-14 03:57:20|45334|45314|45341.5|45321.5|45341.5|45321.5|45334|45314|3
1634183860000|2021-10-14 03:57:40|||||||||1
1634183870000|2021-10-14 03:57:50|45342.7|45322.7|45341.5|45321.5|45342.7|45322.7|45341.5|45321.5|2
1634183880000|2021-10-14 03:58:00|45344|45324|45351.5|45331.5|45351.5|45331.5|45344|45324|6
1634183890000|2021-10-14 03:58:10|45354|45334|45355.2|45335.2|45355.2|45335.2|45352.7|45332.7|3
1634183900000|2021-10-14 03:58:20|45353.9|45333.9|45357.7|45337.7|45358.9|45338.9|45352.7|45332.7|7
1634183910000|2021-10-14 03:58:30|45358.9|45338.9|45362.7|45342.7|45362.7|45342.7|45358.9|45338.9|1
1634183920000|2021-10-14 03:58:40|45363.9|45343.9|45366.5|45346.5|45369|45349|45363.9|45343.9|4
1634183930000|2021-10-14 03:58:50|45367.7|45347.7|45367.7|45347.7|45367.7|45347.7|45367.7|45347.7|3
1634183940000|2021-10-14 03:59:00|45368.9|45348.9|45368.9|45348.9|45368.9|45348.9|45366.4|45346.4|3
1634183950000|2021-10-14 03:59:10|45366.4|45346.4|45366.4|45346.4|45366.4|45346.4|45366.4|45346.4|0
1634183960000|2021-10-14 03:59:20|45365.2|45345.2|45362.7|45342.7|45365.2|45345.2|45362.7|45342.7|1
1634183970000|2021-10-14 03:59:30|45361.4|45341.4|45361.4|45341.4|45361.4|45341.4|45361.4|45341.4|1
1634183980000|2021-10-14 03:59:40|45360.2|45340.2|45360.2|45340.2|45360.2|45340.2|45360.2|45340.2|2
1634184000000|2021-10-14 04:00:00|45363.9|45343.9|45362.7|45342.7|45365.2|45345.2|45362.7|45342.7|10
1634184010000|2021-10-14 04:00:10|45363.9|45343.9|45361.4|45341.4|45363.9|45343.9|45361.4|45341.4|0
1634184030000|2021-10-14 04:00:30|45362.7|45342.7|45366.4|45346.4|45366.4|45346.4|45362.7|45342.7|2
1634184040000|2021-10-14 04:00:40|45363.9|45343.9|45362.7|45342.7|45370.2|45350.2|45362.7|45342.7|5
1634184060000|2021-10-14 04:01:00|45355.2|45335.2|45355.2|45335.2|45355.2|45335.2|45355.2|45335.2|7
1634184070000|2021-10-14 04:01:10|45353.9|45333.9|45351.4|45331.4|45353.9|45333.9|45351.4|45331.4|0
1634184080000|2021-10-14 04:01:20|45348.9|45328.9|45348.9|45328.9|45348.9|45328.9|45348.9|45328.9|8
1634184090000|2021-10-14 04:01:30|45347.7|45327.7|45346.4|45326.4|45347.7|45327.7|45346.4|45326.4|2
1634184100000|2021-10-14 04:01:40|45350.2|45330.2|45347.7|45327.7|45350.2|45330.2|45347.7|45327.7|2
1634184110000|2021-10-14 04:01:50|45346.4|45326.4|45346.4|45326.4|45346.4|45326.4|45346.4|45326.4|3
1634184120000|2021-10-14 04:02:00|45343.9|45323.9|45343.9|45323.9|45343.9|45323.9|45343.9|45323.9|3
1634184130000|2021-10-14 04:02:10|45345.2|45325.2|45346.4|45326.4|45346.4|45326.4|45345.2|45325.2|0
1634184140000|2021-10-14 04:02:20|45351.4|45331.4|45355.2|45335.2|45355.2|45335.2|45351.4|45331.4|4
1634184150000|2021-10-14 04:02:30|45357.7|45337.7|45358.9|45338.9|45358.9|45338.9|45357.7|45337.7|2
1634184160000|2021-10-14 04:02:40|45360.2|45340.2|45353.9|45333.9|45360.2|45340.2|45353.9|45333.9|8
1634184170000|2021-10-14 04:02:50|45351.4|45331.4|45348.9|45328.9|45351.4|45331.4|45348.9|45328.9|1
1634184180000|2021-10-14 04:03:00|||||||||2
1634184190000|2021-10-14 04:03:10|45347.7|45327.7|45330.2|45310.2|45347.7|45327.7|45330.2|45310.2|6
1634184200000|2021-10-14 04:03:20|||||||||5
1634184220000|2021-10-14 04:03:40|||||||||10
1634184240000|2021-10-14 04:04:00|45331.4|45311.4|45337.7|45317.7|45337.7|45317.7|45331.4|45311.4|8
1634184250000|2021-10-14 04:04:10|45341.4|45321.4|45341.4|45321.4|45341.4|45321.4|45341.4|45321.4|11
1634184270000|2021-10-14 04:04:30|45343.9|45323.9|45343.9|45323.9|45343.9|45323.9|45343.9|45323.9|3
1634184280000|2021-10-14 04:04:40|45347.7|45327.7|45346.4|45326.4|45347.7|45327.7|45346.4|45326.4|0
1634184290000|2021-10-14 04:04:50|45345.2|45325.2|45343.9|45323.9|45345.2|45325.2|45343.9|45323.9|2
1634184300000|2021-10-14 04:05:00|||||||||1
1634184310000|2021-10-14 04:05:10|45342.7|45322.7|45342.7|45322.7|45342.7|45322.7|45342.7|45322.7|0
1634184320000|2021-10-14 04:05:20|45341.4|45321.4|45333.9|45313.9|45341.4|45321.4|45333.9|45313.9|3
1634184330000|2021-10-14 04:05:30|45332.7|45312.7|45337.7|45317.7|45337.7|45317.7|45332.7|45312.7|5
1634184340000|2021-10-14 04:05:40|45346.4|45326.4|45348.9|45328.9|45348.9|45328.9|45346.4|45326.4|0
1634184350000|2021-10-14 04:05:50|||||||||3
1634184370000|2021-10-14 04:06:10|45351.4|45331.4|45351.4|45331.4|45351.4|45331.4|45351.4|45331.4|0
1634184390000|2021-10-14 04:06:30|45352.7|45332.7|45352.7|45332.7|45352.7|45332.7|45351.4|45331.4|5
1634184410000|2021-10-14 04:06:50|45353.9|45333.9|45353.9|45333.9|45353.9|45333.9|45353.9|45333.9|1
1634184420000|2021-10-14 04:07:00|45355.2|45335.2|45356.4|45336.4|45356.4|45336.4|45355.2|45335.2|0
1634184430000|2021-10-14 04:07:10|45355.2|45335.2|45355.2|45335.2|45355.2|45335.2|45352.7|45332.7|5
1634184440000|2021-10-14 04:07:20|45356.4|45336.4|45356.4|45336.4|45356.4|45336.4|45356.4|45336.4|1
1634184450000|2021-10-14 04:07:30|45360.2|45340.2|45360.2|45340.2|45360.2|45340.2|45360.2|45340.2|3
1634184460000|2021-10-14 04:07:40|45357.7|45337.7|45357.7|45337.7|45357.7|45337.7|45357.7|45337.7|3
1634184470000|2021-10-14 04:07:50|45358.9|45338.9|45358.9|45338.9|45358.9|45338.9|45358.9|45338.9|3
1634184480000|2021-10-14 04:08:00|45357.7|45337.7|45358.9|45338.9|45358.9|45338.9|45357.7|45337.7|1
1634184490000|2021-10-14 04:08:10|45357.7|45337.7|45357.7|45337.7|45357.7|45337.7|45357.7|45337.7|0
1634184500000|2021-10-14 04:08:20|45356.4|45336.4|45356.4|45336.4|45356.4|45336.4|45356.4|45336.4|0
1634184510000|2021-10-14 04:08:30|45357.7|45337.7|45357.7|45337.7|45358.9|45338.9|45356.4|45336.4|3
1634184520000|2021-10-14 04:08:40|45353.9|45333.9|45356.4|45336.4|45356.4|45336.4|45353.9|45333.9|1
1634184530000|2021-10-14 04:08:50|45357.7|45337.7|45357.7|45337.7|45357.7|45337.7|45357.7|45337.7|1
1634184540000|2021-10-14 04:09:00|45358.9|45338.9|45358.9|45338.9|45358.9|45338.9|45358.9|45338.9|1
1634184560000|2021-10-14 04:09:20|45360.2|45340.2|45360.2|45340.2|45360.2|45340.2|45360.2|45340.2|11
1634184580000|2021-10-14 04:09:40|||||||||1
1634184600000|2021-10-14 04:10:00|||||||||1
1634184610000|2021-10-14 04:10:10|45357.7|45337.7|45357.7|45337.7|45357.7|45337.7|45357.7|45337.7|2
1634184630000|2021-10-14 04:10:30|45356.4|45336.4|45356.4|45336.4|45356.4|45336.4|45356.4|45336.4|0
1634184650000|2021-10-14 04:10:50|45351.4|45331.4|45351.4|45331.4|45351.4|45331.4|45351.4|45331.4|5
1634184660000|2021-10-14 04:11:00|45353.9|45333.9|45353.9|45333.9|45353.9|45333.9|45353.9|45333.9|1
1634184670000|2021-10-14 04:11:10|45351.4|45331.4|45351.4|45331.4|45352.6|45332.6|45351.4|45331.4|5
1634184680000|2021-10-14 04:11:20|45348.9|45328.9|45348.9|45328.9|45350.1|45330.1|45348.9|45328.9|2
1634184690000|2021-10-14 04:11:30|45350.2|45330.2|45348.9|45328.9|45350.2|45330.2|45348.9|45328.9|0
1634184700000|2021-10-14 04:11:40|45346.4|45326.4|45346.4|45326.4|45346.4|45326.4|45346.4|45326.4|1
1634184720000|2021-10-14 04:12:00|45347.6|45327.6|45341.4|45321.4|45348.9|45328.9|45340.2|45320.2|6
1634184730000|2021-10-14 04:12:10|45337.6|45317.6|45338.9|45318.9|45340.2|45320.2|45337.6|45317.6|3
1634184740000|2021-10-14 04:12:20|45340.2|45320.2|45345.2|45325.2|45345.2|45325.2|45337.6|45317.6|3
1634184750000|2021-10-14 04:12:30|45343.9|45323.9|45343.9|45323.9|45343.9|45323.9|45343.9|45323.9|2
1634184760000|2021-10-14 04:12:40|||||||||1
1634184770000|2021-10-14 04:12:50|45342.6|45322.6|45341.4|45321.4|45342.6|45322.6|45338.9|45318.9|12
1634184780000|2021-10-14 04:13:00|45342.6|45322.6|45343.9|45323.9|45343.9|45323.9|45342.6|45322.6|3
1634184790000|2021-10-14 04:13:10|45341.4|45321.4|45341.4|45321.4|45341.4|45321.4|45341.4|45321.4|3
1634184810000|2021-10-14 04:13:30|45342.6|45322.6|45353.9|45333.9|45353.9|45333.9|45342.6|45322.6|24
1634184830000|2021-10-14 04:13:50|45362.6|45342.6|45360.1|45340.1|45363.9|45343.9|45360.1|45340.1|18
1634184840000|2021-10-14 04:14:00|45361.4|45341.4|45366.4|45346.4|45367.6|45347.6|45361.4|45341.4|3
1634184850000|2021-10-14 04:14:10|45367.6|45347.6|45372.6|45352.6|45375.1|45355.1|45367.6|45347.6|4
1634184860000|2021-10-14 04:14:20|45375.1|45355.1|45367.6|45347.6|45375.1|45355.1|45367.6|45347.6|3
1634184870000|2021-10-14 04:14:30|45368.9|45348.9|45383.9|45363.9|45383.9|45363.9|45368.9|45348.9|7
1634184880000|2021-10-14 04:14:40|45381.4|45361.4|45381.4|45361.4|45382.6|45362.6|45381.4|45361.4|3
1634184890000|2021-10-14 04:14:50|45377.6|45357.6|45368.9|45348.9|45377.6|45357.6|45363.9|45343.9|5
1634184900000|2021-10-14 04:15:00|45365.1|45345.1|45362.6|45342.6|45365.1|45345.1|45362.6|45342.6|2
1634184910000|2021-10-14 04:15:10|45360.1|45340.1|45353.9|45333.9|45360.1|45340.1|45353.9|45333.9|1
1634184920000|2021-10-14 04:15:20|45351.4|45331.4|45351.4|45331.4|45351.4|45331.4|45351.4|45331.4|1
1634184930000|2021-10-14 04:15:30|45355.1|45335.1|45356.4|45336.4|45357.6|45337.6|45355.1|45335.1|7
1634184940000|2021-10-14 04:15:40|45358.9|45338.9|45358.9|45338.9|45358.9|45338.9|45353.9|45333.9|0
1634184950000|2021-10-14 04:15:50|45357.6|45337.6|45357.6|45337.6|45357.6|45337.6|45357.6|45337.6|0
1634184960000|2021-10-14 04:16:00|45358.9|45338.9|45358.9|45338.9|45358.9|45338.9|45358.9|45338.9|0
1634184990000|2021-10-14 04:16:30|||||||||7
1634185000000|2021-10-14 04:16:40|45361.4|45341.4|45361.4|45341.4|45361.4|45341.4|45361.4|45341.4|0
1634185010000|2021-10-14 04:16:50|45368.9|45348.9|45373.9|45353.9|45375.1|45355.1|45368.9|45348.9|6
1634185040000|2021-10-14 04:17:20|45375.1|45355.1|45376.4|45356.4|45376.4|45356.4|45375.1|45355.1|2
1634185050000|2021-10-14 04:17:30|45377.6|45357.6|45383.9|45363.9|45383.9|45363.9|45377.6|45357.6|3
1634185060000|2021-10-14 04:17:40|45366.4|45346.4|45365.1|45345.1|45366.4|45346.4|45365.1|45345.1|8
1634185070000|2021-10-14 04:17:50|45363.9|45343.9|45363.9|45343.9|45363.9|45343.9|45363.9|45343.9|0
1634185100000|2021-10-14 04:18:20|45368.9|45348.9|45368.9|45348.9|45368.9|45348.9|45368.9|45348.9|5
1634185110000|2021-10-14 04:18:30|||||||||1
1634185120000|2021-10-14 04:18:40|45360.1|45340.1|45360.1|45340.1|45360.1|45340.1|45360.1|45340.1|7
1634185130000|2021-10-14 04:18:50|45357.6|45337.6|45353.9|45333.9|45357.6|45337.6|45353.9|45333.9|2
1634185140000|2021-10-14 04:19:00|45352.6|45332.6|45351.4|45331.4|45352.6|45332.6|45351.4|45331.4|2
1634185150000|2021-10-14 04:19:10|45348.9|45328.9|45351.4|45331.4|45351.4|45331.4|45348.9|45328.9|0
1634185160000|2021-10-14 04:19:20|45352.6|45332.6|45352.6|45332.6|45352.6|45332.6|45352.6|45332.6|0
1634185190000|2021-10-14 04:19:50|||||||||1
1634185210000|2021-10-14 04:20:10|45353.9|45333.9|45353.9|45333.9|45353.9|45333.9|45353.9|45333.9|2
1634185220000|2021-10-14 04:20:20|45356.4|45336.4|45356.4|45336.4|45356.4|45336.4|45356.4|45336.4|0
1634185230000|2021-10-14 04:20:30|45353.9|45333.9|45355.1|45335.1|45355.1|45335.1|45351.4|45331.4|2
1634185240000|2021-10-14 04:20:40|45356.4|45336.4|45363.9|45343.9|45367.6|45347.6|45356.4|45336.4|7
1634185260000|2021-10-14 04:21:00|45362.6|45342.6|45361.4|45341.4|45362.6|45342.6|45361.4|45341.4|4
1634185310000|2021-10-14 04:21:50|45356.4|45336.4|45347.6|45327.6|45356.4|45336.4|45347.6|45327.6|7
1634185320000|2021-10-14 04:22:00|||||||||1
1634185330000|2021-10-14 04:22:10|45346.4|45326.4|45345.1|45325.1|45346.4|45326.4|45345.1|45325.1|2
1634185340000|2021-10-14 04:22:20|45341.4|45321.4|45341.4|45321.4|45341.4|45321.4|45341.4|45321.4|1
1634185360000|2021-10-14 04:22:40|45342.6|45322.6|45342.6|45322.6|45342.6|45322.6|45342.6|45322.6|2
1634185370000|2021-10-14 04:22:50|45341.3|45321.3|45341.3|45321.3|45341.3|45321.3|45341.3|45321.3|0
1634185380000|2021-10-14 04:23:00|45338.9|45318.9|45341.4|45321.4|45341.4|45321.4|45338.9|45318.9|1
1634185390000|2021-10-14 04:23:10|45342.6|45322.6|45342.6|45322.6|45342.6|45322.6|45342.6|45322.6|2
1634185420000|2021-10-14 04:23:40|45343.9|45323.9|45347.6|45327.6|45347.6|45327.6|45343.9|45323.9|2
1634185430000|2021-10-14 04:23:50|45350.1|45330.1|45350.1|45330.1|45350.1|45330.1|45350.1|45330.1|1
1634185440000|2021-10-14 04:24:00|45351.3|45331.3|45351.3|45331.3|45351.3|45331.3|45351.3|45331.3|1
1634185460000|2021-10-14 04:24:20|45352.6|45332.6|45352.6|45332.6|45352.6|45332.6|45352.6|45332.6|1
1634185470000|2021-10-14 04:24:30|45353.8|45333.8|45356.3|45336.3|45356.3|45336.3|45353.8|45333.8|0
1634185480000|2021-10-14 04:24:40|45357.6|45337.6|45358.8|45338.8|45358.8|45338.8|45357.6|45337.6|1
1634185490000|2021-10-14 04:24:50|45357.6|45337.6|45358.8|45338.8|45361.3|45341.3|45356.3|45336.3|2
1634185500000|2021-10-14 04:25:00|45357.6|45337.6|45343.8|45323.8|45357.6|45337.6|45343.8|45323.8|15
1634185510000|2021-10-14 04:25:10|45338.8|45318.8|45343.8|45323.8|45343.8|45323.8|45338.8|45318.8|16
1634185520000|2021-10-14 04:25:20|45342.6|45322.6|45321.3|45301.3|45342.6|45322.6|45317.6|45297.6|18
1634185530000|2021-10-14 04:25:30|45323.8|45303.8|45323.8|45303.8|45323.8|45303.8|45323.8|45303.8|10
1634185540000|2021-10-14 04:25:40|45325.1|45305.1|45321.3|45301.3|45333.8|45313.8|45321.3|45301.3|13
1634185550000|2021-10-14 04:25:50|45320.1|45300.1|45321.3|45301.3|45321.3|45301.3|45320.1|45300.1|2
1634185560000|2021-10-14 04:26:00|45316.4|45296.4|45317.6|45297.6|45318.8|45298.8|45315.1|45295.1|1
1634185580000|2021-10-14 04:26:20|45316.3|45296.3|45315.1|45295.1|45316.3|45296.3|45315.1|45295.1|9
1634185590000|2021-10-14 04:26:30|45307.6|45287.6|45307.6|45287.6|45307.6|45287.6|45306.4|45286.4|17
1634185600000|2021-10-14 04:26:40|45306.4|45286.4|45306.4|45286.4|45306.4|45286.4|45306.4|45286.4|3
1634185610000|2021-10-14 04:26:50|45305.1|45285.1|45306.3|45286.3|45306.3|45286.3|45305.1|45285.1|9
1634185620000|2021-10-14 04:27:00|45308.8|45288.8|45303.8|45283.8|45308.8|45288.8|45303.8|45283.8|6
1634185630000|2021-10-14 04:27:10|45306.3|45286.3|45306.3|45286.3|45306.3|45286.3|45306.3|45286.3|3
1634185640000|2021-10-14 04:27:20|45307.6|45287.6|45310.1|45290.1|45310.1|45290.1|45307.6|45287.6|6
1634185650000|2021-10-14 04:27:30|45313.8|45293.8|45316.3|45296.3|45316.3|45296.3|45313.8|45293.8|3
1634185660000|2021-10-14 04:27:40|45318.8|45298.8|45318.8|45298.8|45318.8|45298.8|45318.8|45298.8|2
1634185670000|2021-10-14 04:27:50|||||||||10
1634185680000|2021-10-14 04:28:00|45321.3|45301.3|45320.1|45300.1|45321.3|45301.3|45320.1|45300.1|6
1634185690000|2021-10-14 04:28:10|45318.8|45298.8|45313.8|45293.8|45318.8|45298.8|45312.6|45292.6|8
1634185700000|2021-10-14 04:28:20|45318.8|45298.8|45318.8|45298.8|45318.8|45298.8|45318.8|45298.8|0
1634185710000|2021-10-14 04:28:30|45323.8|45303.8|45323.8|45303.8|45323.8|45303.8|45323.8|45303.8|4
1634185730000|2021-10-14 04:28:50|45325.1|45305.1|45323.8|45303.8|45325.1|45305.1|45323.8|45303.8|1
1634185740000|2021-10-14 04:29:00|45325.1|45305.1|45323.8|45303.8|45326.3|45306.3|45323.8|45303.8|2
1634185750000|2021-10-14 04:29:10|45326.3|45306.3|45328.8|45308.8|45328.8|45308.8|45326.3|45306.3|4
1634185760000|2021-10-14 04:29:20|||||||||2
1634185780000|2021-10-14 04:29:40|45327.6|45307.6|45322.6|45302.6|45327.6|45307.6|45322.6|45302.6|17
1634185790000|2021-10-14 04:29:50|45317.6|45297.6|45313.8|45293.8|45317.6|45297.6|45313.8|45293.8|2
1634185800000|2021-10-14 04:30:00|45318.8|45298.8|45318.8|45298.8|45318.8|45298.8|45318.8|45298.8|1
1634185820000|2021-10-14 04:30:20|45320.1|45300.1|45320.1|45300.1|45320.1|45300.1|45320.1|45300.1|0
1634185840000|2021-10-14 04:30:40|45325.1|45305.1|45325.1|45305.1|45325.1|45305.1|45325.1|45305.1|2
1634185850000|2021-10-14 04:30:50|45328.8|45308.8|45326.3|45306.3|45328.8|45308.8|45326.3|45306.3|7
1634185860000|2021-10-14 04:31:00|||||||||11
1634185870000|2021-10-14 04:31:10|45325.1|45305.1|45326.3|45306.3|45326.3|45306.3|45325.1|45305.1|0
1634185880000|2021-10-14 04:31:20|45325.1|45305.1|45326.3|45306.3|45326.3|45306.3|45323.8|45303.8|0
1634185890000|2021-10-14 04:31:30|45327.6|45307.6|45327.6|45307.6|45327.6|45307.6|45327.6|45307.6|1
1634185900000|2021-10-14 04:31:40|||||||||4
1634185910000|2021-10-14 04:31:50|||||||||2
1634185920000|2021-10-14 04:32:00|||||||||5
1634185940000|2021-10-14 04:32:20|45330.1|45310.1|45330.1|45310.1|45330.1|45310.1|45330.1|45310.1|9
1634185960000|2021-10-14 04:32:40|45333.8|45313.8|45333.8|45313.8|45333.8|45313.8|45333.8|45313.8|2
1634185980000|2021-10-14 04:33:00|||||||||2
1634186010000|2021-10-14 04:33:30|45335.1|45315.1|45336.3|45316.3|45336.3|45316.3|45335.1|45315.1|11
1634186030000|2021-10-14 04:33:50|45337.6|45317.6|45340.1|45320.1|45340.1|45320.1|45337.6|45317.6|3
1634186040000|2021-10-14 04:34:00|45352.6|45332.6|45365.1|45345.1|45365.1|45345.1|45352.6|45332.6|11
1634186050000|2021-10-14 04:34:10|45367.6|45347.6|45368.8|45348.8|45368.8|45348.8|45367.6|45347.6|1
1634186060000|2021-10-14 04:34:20|45370|45350|45375.1|45355.1|45375.1|45355.1|45370|45350|10
1634186070000|2021-10-14 04:34:30|45376.3|45356.3|45378.8|45358.8|45378.8|45358.8|45376.3|45356.3|0
1634186080000|2021-10-14 04:34:40|45382.6|45362.6|45385.1|45365.1|45386.3|45366.3|45382.6|45362.6|4
1634186090000|2021-10-14 04:34:50|45386.3|45366.3|45390.1|45370.1|45390.1|45370.1|45386.3|45366.3|8
1634186100000|2021-10-14 04:35:00|45391.3|45371.3|45382.6|45362.6|45392.6|45372.6|45382.6|45362.6|12
1634186110000|2021-10-14 04:35:10|45370.1|45350.1|45367.6|45347.6|45370.1|45350.1|45367.6|45347.6|11
1634186120000|2021-10-14 04:35:20|||||||||1
1634186130000|2021-10-14 04:35:30|45362.6|45342.6|45361.3|45341.3|45362.6|45342.6|45361.3|45341.3|2
1634186140000|2021-10-14 04:35:40|45362.5|45342.5|45357.5|45337.5|45362.5|45342.5|45357.5|45337.5|10
1634186150000|2021-10-14 04:35:50|45355|45335|45363.8|45343.8|45363.8|45343.8|45355|45335|3
1634186160000|2021-10-14 04:36:00|45367.5|45347.5|45367.5|45347.5|45367.5|45347.5|45367.5|45347.5|2
1634186170000|2021-10-14 04:36:10|45370|45350|45373.8|45353.8|45373.8|45353.8|45370|45350|9
1634186180000|2021-10-14 04:36:20|45375.1|45355.1|45378.8|45358.8|45378.8|45358.8|45375.1|45355.1|2
1634186190000|2021-10-14 04:36:30|45377.5|45357.5|45377.5|45357.5|45377.5|45357.5|45377.5|45357.5|0
1634186200000|2021-10-14 04:36:40|45376.3|45356.3|45375|45355|45380|45360|45375|45355|26
1634186220000|2021-10-14 04:37:00|45373.8|45353.8|45370|45350|45376.3|45356.3|45370|45350|17
1634186240000|2021-10-14 04:37:20|45367.5|45347.5|45368.8|45348.8|45368.8|45348.8|45367.5|45347.5|1
1634186270000|2021-10-14 04:37:50|||||||||1
1634186280000|2021-10-14 04:38:00|45371.3|45351.3|45380|45360|45380|45360|45371.3|45351.3|5
1634186290000|2021-10-14 04:38:10|45381.3|45361.3|45381.3|45361.3|45381.3|45361.3|45381.3|45361.3|0
1634186300000|2021-10-14 04:38:20|45382.5|45362.5|45382.5|45362.5|45382.5|45362.5|45382.5|45362.5|1
1634186310000|2021-10-14 04:38:30|45383.8|45363.8|45386.3|45366.3|45386.3|45366.3|45383.8|45363.8|7
1634186320000|2021-10-14 04:38:40|45383.8|45363.8|45382.5|45362.5|45383.8|45363.8|45382.5|45362.5|5
1634186340000|2021-10-14 04:39:00|45383.8|45363.8|45385|45365|45385|45365|45383.8|45363.8|4
1634186350000|2021-10-14 04:39:10|45383.8|45363.8|45383.8|45363.8|45383.8|45363.8|45383.8|45363.8|6
1634186360000|2021-10-14 04:39:20|45385|45365|45385|45365|45385|45365|45385|45365|21
1634186370000|2021-10-14 04:39:30|45383.8|45363.8|45385|45365|45385|45365|45383.8|45363.8|13
1634186390000|2021-10-14 04:39:50|45386.3|45366.3|45386.3|45366.3|45386.3|45366.3|45386.3|45366.3|1
1634186420000|2021-10-14 04:40:20|||||||||6
1634186430000|2021-10-14 04:40:30|45387.5|45367.5|45387.5|45367.5|45387.5|45367.5|45387.5|45367.5|6
1634186450000|2021-10-14 04:40:50|45388.8|45368.8|45388.8|45368.8|45388.8|45368.8|45388.8|45368.8|1
1634186460000|2021-10-14 04:41:00|45387.5|45367.5|45387.5|45367.5|45388.8|45368.8|45387.5|45367.5|2
1634186470000|2021-10-14 04:41:10|45386.3|45366.3|45388.8|45368.8|45388.8|45368.8|45386.3|45366.3|3
1634186480000|2021-10-14 04:41:20|45390|45370|45390|45370|45390|45370|45390|45370|0
1634186490000|2021-10-14 04:41:30|45388.8|45368.8|45390|45370|45391.3|45371.3|45388.8|45368.8|6
1634186500000|2021-10-14 04:41:40|45383.8|45363.8|45377.5|45357.5|45383.8|45363.8|45376.3|45356.3|10
1634186510000|2021-10-14 04:41:50|45380|45360|45380|45360|45380|45360|45380|45360|0
1634186530000|2021-10-14 04:42:10|45382.5|45362.5|45386.3|45366.3|45386.3|45366.3|45382.5|45362.5|33
1634186540000|2021-10-14 04:42:20|||||||||3
1634186550000|2021-10-14 04:42:30|45387.5|45367.5|45387.5|45367.5|45387.5|45367.5|45387.5|45367.5|0
1634186560000|2021-10-14 04:42:40|||||||||2
1634186590000|2021-10-14 04:43:10|||||||||1
1634186600000|2021-10-14 04:43:20|||||||||2
1634186620000|2021-10-14 04:43:40|45390|45370|45390|45370|45390|45370|45390|45370|3
1634186630000|2021-10-14 04:43:50|45396.3|45376.3|45396.3|45376.3|45396.3|45376.3|45396.3|45376.3|2
1634186640000|2021-10-14 04:44:00|45395|45375|45397.5|45377.5|45397.5|45377.5|45395|45375|1
1634186650000|2021-10-14 04:44:10|45398.8|45378.8|45400|45380|45400|45380|45398.8|45378.8|0
1634186660000|2021-10-14 04:44:20|45397.5|45377.5|45397.5|45377.5|45397.5|45377.5|45397.5|45377.5|2
1634186670000|2021-10-14 04:44:30|45396.3|45376.3|45392.5|45372.5|45396.3|45376.3|45392.5|45372.5|12
1634186680000|2021-10-14 04:44:40|45390|45370|45390|45370|45390|45370|45390|45370|0
1634186690000|2021-10-14 04:44:50|45388.8|45368.8|45387.5|45367.5|45388.8|45368.8|45387.5|45367.5|1
1634186700000|2021-10-14 04:45:00|45385|45365|45385|45365|45385|45365|45385|45365|0
1634186720000|2021-10-14 04:45:20|||||||||2
1634186730000|2021-10-14 04:45:30|45386.3|45366.3|45385|45365|45386.3|45366.3|45385|45365|7
1634186740000|2021-10-14 04:45:40|45383.8|45363.8|45381.3|45361.3|45383.8|45363.8|45381.3|45361.3|0
1634186770000|2021-10-14 04:46:10|||||||||2
1634186780000|2021-10-14 04:46:20|45377.5|45357.5|45377.5|45357.5|45377.5|45357.5|45377.5|45357.5|3
1634186800000|2021-10-14 04:46:40|45378.8|45358.8|45378.8|45358.8|45378.8|45358.8|45378.8|45358.8|5
1634186810000|2021-10-14 04:46:50|45380|45360|45380|45360|45380|45360|45380|45360|3
1634186850000|2021-10-14 04:47:30|45381.2|45361.2|45381.2|45361.2|45381.2|45361.2|45381.2|45361.2|1
1634186870000|2021-10-14 04:47:50|45383.8|45363.8|45385|45365|45385|45365|45383.8|45363.8|0
1634186880000|2021-10-14 04:48:00|45386.3|45366.3|45382.5|45362.5|45386.3|45366.3|45382.5|45362.5|0
1634186890000|2021-10-14 04:48:10|||||||||1
1634186900000|2021-10-14 04:48:20|45385|45365|45382.5|45362.5|45385|45365|45381.2|45361.2|1
1634186910000|2021-10-14 04:48:30|45385|45365|45385|45365|45385|45365|45385|45365|0
1634186920000|2021-10-14 04:48:40|45382.5|45362.5|45385|45365|45387.5|45367.5|45382.5|45362.5|0
1634186930000|2021-10-14 04:48:50|45386.2|45366.2|45387.5|45367.5|45387.5|45367.5|45386.2|45366.2|0
1634186940000|2021-10-14 04:49:00|||||||||3
1634186950000|2021-10-14 04:49:10|45388.7|45368.7|45387.5|45367.5|45390|45370|45386.2|45366.2|6
1634186960000|2021-10-14 04:49:20|45378.8|45358.8|45375|45355|45378.8|45358.8|45375|45355|5
1634186970000|2021-10-14 04:49:30|45370|45350|45367.5|45347.5|45370|45350|45367.5|45347.5|1
1634186980000|2021-10-14 04:49:40|45366.2|45346.2|45368.7|45348.7|45368.7|45348.7|45363.8|45343.8|14
1634186990000|2021-10-14 04:49:50|45370|45350|45370|45350|45370|45350|45370|45350|2
1634187000000|2021-10-14 04:50:00|45371.2|45351.2|45376.2|45356.2|45376.2|45356.2|45371.2|45351.2|13
1634187010000|2021-10-14 04:50:10|45377.5|45357.5|45380|45360|45380|45360|45377.5|45357.5|2
1634187020000|2021-10-14 04:50:20|45382.5|45362.5|45382.5|45362.5|45382.5|45362.5|45382.5|45362.5|1
1634187040000|2021-10-14 04:50:40|45385|45365|45387.5|45367.5|45387.5|45367.5|45385|45365|0
1634187050000|2021-10-14 04:50:50|||||||||13
1634187060000|2021-10-14 04:51:00|45385|45365|45385|45365|45385|45365|45385|45365|0
1634187070000|2021-10-14 04:51:10|45386.2|45366.2|45385|45365|45387.5|45367.5|45385|45365|7
1634187090000|2021-10-14 04:51:30|45383.7|45363.7|45383.7|45363.7|45383.7|45363.7|45383.7|45363.7|9
1634187100000|2021-10-14 04:51:40|45382.5|45362.5|45383.7|45363.7|45383.7|45363.7|45381.2|45361.2|1
1634187120000|2021-10-14 04:52:00|45385|45365|45386.2|45366.2|45386.2|45366.2|45385|45365|1
1634187140000|2021-10-14 04:52:20|45385|45365|45385|45365|45385|45365|45385|45365|2
1634187200000|2021-10-14 04:53:20|45387.5|45367.5|45387.5|45367.5|45387.5|45367.5|45387.5|45367.5|1
1634187240000|2021-10-14 04:54:00|45388.7|45368.7|45385|45365|45388.7|45368.7|45385|45365|1
1634187250000|2021-10-14 04:54:10|45387.5|45367.5|45386.2|45366.2|45387.5|45367.5|45385|45365|2
1634187260000|2021-10-14 04:54:20|45385|45365|45385|45365|45385|45365|45385|45365|0
1634187280000|2021-10-14 04:54:40|45386.2|45366.2|45387.5|45367.5|45387.5|45367.5|45386.2|45366.2|1
1634187300000|2021-10-14 04:55:00|||||||||1
1634187310000|2021-10-14 04:55:10|45390|45370|45390|45370|45390|45370|45390|45370|0
1634187350000|2021-10-14 04:55:50|45387.5|45367.5|45388.7|45368.7|45388.7|45368.7|45387.5|45367.5|2
1634187360000|2021-10-14 04:56:00|45390|45370|45387.5|45367.5|45390|45370|45387.5|45367.5|1
1634187370000|2021-10-14 04:56:10|45385|45365|45386.2|45366.2|45387.5|45367.5|45385|45365|0
1634187380000|2021-10-14 04:56:20|45387.5|45367.5|45387.5|45367.5|45387.5|45367.5|45387.5|45367.5|0
1634187410000|2021-10-14 04:56:50|45388.7|45368.7|45390|45370|45390|45370|45388.7|45368.7|0
1634187420000|2021-10-14 04:57:00|45387.5|45367.5|45387.5|45367.5|45390|45370|45387.5|45367.5|1
1634187430000|2021-10-14 04:57:10|45386.2|45366.2|45390|45370|45390|45370|45385|45365|1
1634187450000|2021-10-14 04:57:30|||||||||1
1634187460000|2021-10-14 04:57:40|45391.2|45371.2|45393.7|45373.7|45393.7|45373.7|45391.2|45371.2|0
1634187500000|2021-10-14 04:58:20|45392.5|45372.5|45392.5|45372.5|45393.7|45373.7|45392.5|45372.5|0
1634187510000|2021-10-14 04:58:30|45393.7|45373.7|45395|45375|45395|45375|45393.7|45373.7|2
1634187530000|2021-10-14 04:58:50|45388.7|45368.7|45386.2|45366.2|45388.7|45368.7|45386.2|45366.2|9
1634187540000|2021-10-14 04:59:00|45387.4|45367.4|45387.5|45367.5|45387.5|45367.5|45386.2|45366.2|4
1634187550000|2021-10-14 04:59:10|45388.7|45368.7|45387.5|45367.5|45390|45370|45387.5|45367.5|2
1634187560000|2021-10-14 04:59:20|45388.7|45368.7|45390|45370|45390|45370|45388.7|45368.7|2
1634187570000|2021-10-14 04:59:30|45392.5|45372.5|45392.5|45372.5|45392.5|45372.5|45392.5|45372.5|1
1634187580000|2021-10-14 04:59:40|||||||||4
1634187590000|2021-10-14 04:59:50|45391.2|45371.2|45391.2|45371.2|45391.2|45371.2|45391.2|45371.2|2
1634187600000|2021-10-14 05:00:00|45390|45370|45389.9|45369.9|45391.2|45371.2|45387.5|45367.5|7
1634187610000|2021-10-14 05:00:10|45391.2|45371.2|45391.2|45371.2|45392.4|45372.4|45391.2|45371.2|2
1634187620000|2021-10-14 05:00:20|||||||||1
1634187630000|2021-10-14 05:00:30|45390|45370|45391.2|45371.2|45392.5|45372.5|45390|45370|0
1634187640000|2021-10-14 05:00:40|45390|45370|45391.2|45371.2|45391.2|45371.2|45390|45370|13
1634187650000|2021-10-14 05:00:50|45390|45370|45390|45370|45390|45370|45390|45370|2
1634187660000|2021-10-14 05:01:00|45389.9|45369.9|45387.4|45367.4|45389.9|45369.9|45387.4|45367.4|1
1634187670000|2021-10-14 05:01:10|45386.2|45366.2|45384.9|45364.9|45386.2|45366.2|45384.9|45364.9|0
1634187680000|2021-10-14 05:01:20|45386.2|45366.2|45388.7|45368.7|45388.7|45368.7|45386.2|45366.2|2
1634187690000|2021-10-14 05:01:30|||||||||3
1634187710000|2021-10-14 05:01:50|45389.9|45369.9|45389.9|45369.9|45389.9|45369.9|45389.9|45369.9|2
1634187730000|2021-10-14 05:02:10|45391.2|45371.2|45389.9|45369.9|45392.4|45372.4|45389.9|45369.9|1
1634187740000|2021-10-14 05:02:20|45393.7|45373.7|45381.2|45361.2|45393.7|45373.7|45381.2|45361.2|13
1634187750000|2021-10-14 05:02:30|45382.4|45362.4|45391.2|45371.2|45391.2|45371.2|45382.4|45362.4|4
1634187760000|2021-10-14 05:02:40|45392.4|45372.4|45414.9|45394.9|45414.9|45394.9|45392.4|45372.4|26
1634187770000|2021-10-14 05:02:50|45417.4|45397.4|45412.4|45392.4|45417.4|45397.4|45412.4|45392.4|5
1634187780000|2021-10-14 05:03:00|45414.9|45394.9|45417.4|45397.4|45419.9|45399.9|45412.4|45392.4|9
1634187790000|2021-10-14 05:03:10|45416.2|45396.2|45416.2|45396.2|45417.4|45397.4|45416.2|45396.2|0
1634187800000|2021-10-14 05:03:20|45417.4|45397.4|45416.2|45396.2|45417.4|45397.4|45416.2|45396.2|6
1634187810000|2021-10-14 05:03:30|45414.9|45394.9|45416.2|45396.2|45416.2|45396.2|45414.9|45394.9|0
1634187830000|2021-10-14 05:03:50|45417.4|45397.4|45417.4|45397.4|45418.7|45398.7|45417.4|45397.4|1
1634187840000|2021-10-14 05:04:00|45418.7|45398.7|45416.2|45396.2|45418.7|45398.7|45414.9|45394.9|4
1634187850000|2021-10-14 05:04:10|45414.9|45394.9|45416.2|45396.2|45416.2|45396.2|45414.9|45394.9|0
1634187860000|2021-10-14 05:04:20|45414.9|45394.9|45409.9|45389.9|45414.9|45394.9|45407.4|45387.4|4
1634187870000|2021-10-14 05:04:30|45412.4|45392.4|45407.4|45387.4|45412.4|45392.4|45407.4|45387.4|1
1634187880000|2021-10-14 05:04:40|45403.7|45383.7|45402.4|45382.4|45403.7|45383.7|45401.2|45381.2|6
1634187890000|2021-10-14 05:04:50|||||||||3
1634187900000|2021-10-14 05:05:00|||||||||2
1634187910000|2021-10-14 05:05:10|||||||||1
1634187920000|2021-10-14 05:05:20|45401.2|45381.2|45399.9|45379.9|45401.2|45381.2|45399.9|45379.9|0
1634187930000|2021-10-14 05:05:30|45401.2|45381.2|45401.2|45381.2|45401.2|45381.2|45401.2|45381.2|1
1634187940000|2021-10-14 05:05:40|45402.4|45382.4|45402.4|45382.4|45402.4|45382.4|45402.4|45382.4|0
1634187960000|2021-10-14 05:06:00|45404.9|45384.9|45402.4|45382.4|45404.9|45384.9|45401.2|45381.2|0
1634187970000|2021-10-14 05:06:10|45403.7|45383.7|45404.9|45384.9|45404.9|45384.9|45401.2|45381.2|1
1634188000000|2021-10-14 05:06:40|45406.2|45386.2|45407.4|45387.4|45407.4|45387.4|45406.2|45386.2|1
1634188020000|2021-10-14 05:07:00|45404.9|45384.9|45404.9|45384.9|45404.9|45384.9|45404.9|45384.9|3
1634188030000|2021-10-14 05:07:10|45409.9|45389.9|45409.9|45389.9|45409.9|45389.9|45409.9|45389.9|2
1634188040000|2021-10-14 05:07:20|45411.2|45391.2|45411.2|45391.2|45411.2|45391.2|45411.2|45391.2|1
1634188050000|2021-10-14 05:07:30|45412.4|45392.4|45412.4|45392.4|45412.4|45392.4|45412.4|45392.4|2
1634188060000|2021-10-14 05:07:40|45411.2|45391.2|45411.2|45391.2|45411.2|45391.2|45409.9|45389.9|1
1634188080000|2021-10-14 05:08:00|45409.9|45389.9|45411.2|45391.2|45411.2|45391.2|45409.9|45389.9|1
1634188100000|2021-10-14 05:08:20|45408.7|45388.7|45408.7|45388.7|45408.7|45388.7|45408.7|45388.7|2
1634188110000|2021-10-14 05:08:30|45406.2|45386.2|45406.2|45386.2|45406.2|45386.2|45406.2|45386.2|2
1634188120000|2021-10-14 05:08:40|45403.7|45383.7|45399.9|45379.9|45403.7|45383.7|45399.9|45379.9|3
1634188130000|2021-10-14 05:08:50|||||||||2
1634188140000|2021-10-14 05:09:00|45402.4|45382.4|45396.2|45376.2|45402.4|45382.4|45396.2|45376.2|3
1634188150000|2021-10-14 05:09:10|45394.9|45374.9|45394.9|45374.9|45394.9|45374.9|45394.9|45374.9|3
1634188160000|2021-10-14 05:09:20|45393.7|45373.7|45392.4|45372.4|45394.9|45374.9|45392.4|45372.4|0
1634188170000|2021-10-14 05:09:30|||||||||2
1634188190000|2021-10-14 05:09:50|45388.7|45368.7|45389.9|45369.9|45389.9|45369.9|45388.7|45368.7|0
1634188200000|2021-10-14 05:10:00|45391.2|45371.2|45389.9|45369.9|45391.2|45371.2|45387.4|45367.4|3
1634188210000|2021-10-14 05:10:10|45392.4|45372.4|45393.7|45373.7|45393.7|45373.7|45392.4|45372.4|0
1634188230000|2021-10-14 05:10:30|||||||||3
1634188240000|2021-10-14 05:10:40|||||||||3
1634188260000|2021-10-14 05:11:00|45398.7|45378.7|45399.9|45379.9|45399.9|45379.9|45397.4|45377.4|4
1634188270000|2021-10-14 05:11:10|45402.4|45382.4|45402.4|45382.4|45402.4|45382.4|45402.4|45382.4|1
1634188290000|2021-10-14 05:11:30|45403.7|45383.7|45406.2|45386.2|45406.2|45386.2|45403.7|45383.7|4
1634188300000|2021-10-14 05:11:40|45408.7|45388.7|45408.7|45388.7|45408.7|45388.7|45408.7|45388.7|0
1634188310000|2021-10-14 05:11:50|45404.9|45384.9|45407.4|45387.4|45407.4|45387.4|45404.9|45384.9|4
1634188340000|2021-10-14 05:12:20|||||||||1
1634188370000|2021-10-14 05:12:50|||||||||1
1634188380000|2021-10-14 05:13:00|45412.4|45392.4|45412.4|45392.4|45412.4|45392.4|45412.4|45392.4|1
1634188390000|2021-10-14 05:13:10|45411.2|45391.2|45409.9|45389.9|45411.2|45391.2|45409.9|45389.9|0
1634188430000|2021-10-14 05:13:50|45408.6|45388.6|45402.4|45382.4|45408.6|45388.6|45402.4|45382.4|12
1634188440000|2021-10-14 05:14:00|45399.9|45379.9|45402.4|45382.4|45402.4|45382.4|45399.9|45379.9|0
1634188450000|2021-10-14 05:14:10|45404.9|45384.9|45404.9|45384.9|45404.9|45384.9|45404.9|45384.9|1
1634188480000|2021-10-14 05:14:40|45403.6|45383.6|45402.4|45382.4|45403.6|45383.6|45402.4|45382.4|2
1634188490000|2021-10-14 05:14:50|45404.9|45384.9|45402.4|45382.4|45404.9|45384.9|45402.4|45382.4|1
1634188500000|2021-10-14 05:15:00|45403.6|45383.6|45403.6|45383.6|45404.9|45384.9|45402.4|45382.4|0
1634188510000|2021-10-14 05:15:10|45402.4|45382.4|45427.4|45407.4|45427.4|45407.4|45402.4|45382.4|13
1634188520000|2021-10-14 05:15:20|45429.9|45409.9|45429.9|45409.9|45429.9|45409.9|45429.9|45409.9|2
1634188530000|2021-10-14 05:15:30|45431.1|45411.1|45422.4|45402.4|45431.1|45411.1|45422.4|45402.4|7
1634188540000|2021-10-14 05:15:40|45423.6|45403.6|45422.4|45402.4|45423.6|45403.6|45422.4|45402.4|1
1634188550000|2021-10-14 05:15:50|45423.6|45403.6|45423.6|45403.6|45423.6|45403.6|45423.6|45403.6|0
1634188560000|2021-10-14 05:16:00|45421.1|45401.1|45422.4|45402.4|45424.9|45404.9|45419.9|45399.9|2
1634188570000|2021-10-14 05:16:10|45423.6|45403.6|45424.9|45404.9|45424.9|45404.9|45423.6|45403.6|0
1634188580000|2021-10-14 05:16:20|||||||||5
1634188590000|2021-10-14 05:16:30|45427.4|45407.4|45429.9|45409.9|45429.9|45409.9|45427.4|45407.4|2
1634188600000|2021-10-14 05:16:40|45424.9|45404.9|45424.9|45404.9|45424.9|45404.9|45424.9|45404.9|2
1634188610000|2021-10-14 05:16:50|45426.1|45406.1|45427.4|45407.4|45427.4|45407.4|45426.1|45406.1|1
1634188620000|2021-10-14 05:17:00|45428.6|45408.6|45429.9|45409.9|45429.9|45409.9|45428.6|45408.6|0
1634188640000|2021-10-14 05:17:20|45427.4|45407.4|45426.1|45406.1|45427.4|45407.4|45426.1|45406.1|3
1634188650000|2021-10-14 05:17:30|45424.9|45404.9|45424.9|45404.9|45424.9|45404.9|45424.9|45404.9|3
1634188660000|2021-10-14 05:17:40|||||||||5
1634188680000|2021-10-14 05:18:00|45423.6|45403.6|45423.6|45403.6|45423.6|45403.6|45423.6|45403.6|0
1634188690000|2021-10-14 05:18:10|||||||||1
1634188700000|2021-10-14 05:18:20|45421.1|45401.1|45421.1|45401.1|45421.1|45401.1|45421.1|45401.1|0
1634188710000|2021-10-14 05:18:30|45419.9|45399.9|45419.9|45399.9|45419.9|45399.9|45419.9|45399.9|1
1634188730000|2021-10-14 05:18:50|45417.4|45397.4|45417.4|45397.4|45417.4|45397.4|45417.4|45397.4|0
1634188740000|2021-10-14 05:19:00|45416.1|45396.1|45413.6|45393.6|45416.1|45396.1|45413.6|45393.6|3
1634188750000|2021-10-14 05:19:10|45414.9|45394.9|45413.6|45393.6|45414.9|45394.9|45413.6|45393.6|1
1634188770000|2021-10-14 05:19:30|45414.9|45394.9|45414.9|45394.9|45414.9|45394.9|45413.6|45393.6|1
1634188780000|2021-10-14 05:19:40|45421.1|45401.1|45421.1|45401.1|45421.1|45401.1|45421.1|45401.1|1
1634188790000|2021-10-14 05:19:50|45419.9|45399.9|45419.9|45399.9|45419.9|45399.9|45419.9|45399.9|0
1634188800000|2021-10-14 05:20:00|45418.6|45398.6|45416.1|45396.1|45418.6|45398.6|45416.1|45396.1|4
1634188810000|2021-10-14 05:20:10|45414.9|45394.9|45417.4|45397.4|45417.4|45397.4|45414.9|45394.9|2
1634188820000|2021-10-14 05:20:20|45414.9|45394.9|45412.4|45392.4|45414.9|45394.9|45412.4|45392.4|1
1634188830000|2021-10-14 05:20:30|||||||||2
1634188840000|2021-10-14 05:20:40|45409.9|45389.9|45404.9|45384.9|45409.9|45389.9|45404.9|45384.9|2
1634188850000|2021-10-14 05:20:50|45403.6|45383.6|45399.9|45379.9|45403.6|45383.6|45399.9|45379.9|2
1634188860000|2021-10-14 05:21:00|45402.4|45382.4|45402.4|45382.4|45402.4|45382.4|45402.4|45382.4|5
1634188890000|2021-10-14 05:21:30|45404.9|45384.9|45408.6|45388.6|45408.6|45388.6|45404.9|45384.9|3
1634188910000|2021-10-14 05:21:50|||||||||1
1634188930000|2021-10-14 05:22:10|45411.1|45391.1|45413.6|45393.6|45414.9|45394.9|45411.1|45391.1|0
1634188940000|2021-10-14 05:22:20|45412.4|45392.4|45412.4|45392.4|45414.9|45394.9|45412.4|45392.4|1
1634188950000|2021-10-14 05:22:30|||||||||1
1634188960000|2021-10-14 05:22:40|45411.1|45391.1|45411.1|45391.1|45411.1|45391.1|45411.1|45391.1|1
1634188970000|2021-10-14 05:22:50|45412.4|45392.4|45413.6|45393.6|45413.6|45393.6|45412.4|45392.4|6
1634188980000|2021-10-14 05:23:00|45412.4|45392.4|45412.4|45392.4|45412.4|45392.4|45412.4|45392.4|0
1634188990000|2021-10-14 05:23:10|45416.1|45396.1|45416.1|45396.1|45416.1|45396.1|45416.1|45396.1|3
1634189000000|2021-10-14 05:23:20|45417.4|45397.4|45417.4|45397.4|45417.4|45397.4|45417.4|45397.4|0
1634189010000|2021-10-14 05:23:30|45419.9|45399.9|45421.1|45401.1|45421.1|45401.1|45419.9|45399.9|1
1634189020000|2021-10-14 05:23:40|45419.9|45399.9|45419.9|45399.9|45419.9|45399.9|45419.9|45399.9|2
1634189040000|2021-10-14 05:24:00|45421.1|45401.1|45421.1|45401.1|45421.1|45401.1|45421.1|45401.1|2
1634189050000|2021-10-14 05:24:10|45426.2|45406.2|45428.7|45408.7|45428.7|45408.7|45426.2|45406.2|7
1634189060000|2021-10-14 05:24:20|45427.4|45407.4|45427.4|45407.4|45427.4|45407.4|45427.4|45407.4|0
1634189080000|2021-10-14 05:24:40|||||||||3
1634189090000|2021-10-14 05:24:50|45429.9|45409.9|45431.2|45411.2|45431.2|45411.2|45428.7|45408.7|2
1634189100000|2021-10-14 05:25:00|45429.9|45409.9|45428.7|45408.7|45429.9|45409.9|45427.4|45407.4|2
1634189120000|2021-10-14 05:25:20|45431.2|45411.2|45431.2|45411.2|45431.2|45411.2|45428.7|45408.7|0
1634189130000|2021-10-14 05:25:30|45427.4|45407.4|45428.7|45408.7|45428.7|45408.7|45427.4|45407.4|1
1634189140000|2021-10-14 05:25:40|45431.2|45411.2|45429.9|45409.9|45431.2|45411.2|45429.9|45409.9|1
1634189150000|2021-10-14 05:25:50|45428.7|45408.7|45428.7|45408.7|45428.7|45408.7|45427.4|45407.4|0
1634189180000|2021-10-14 05:26:20|45431.2|45411.2|45431.2|45411.2|45431.2|45411.2|45431.2|45411.2|0
1634189190000|2021-10-14 05:26:30|45428.7|45408.7|45428.7|45408.7|45428.7|45408.7|45428.7|45408.7|4
1634189200000|2021-10-14 05:26:40|||||||||1
1634189210000|2021-10-14 05:26:50|45429.9|45409.9|45431.2|45411.2|45431.2|45411.2|45428.7|45408.7|0
1634189220000|2021-10-14 05:27:00|45428.7|45408.7|45428.7|45408.7|45429.9|45409.9|45428.7|45408.7|3
1634189230000|2021-10-14 05:27:10|45427.4|45407.4|45422.4|45402.4|45427.4|45407.4|45422.4|45402.4|12
1634189240000|2021-10-14 05:27:20|45419.9|45399.9|45422.4|45402.4|45422.4|45402.4|45419.9|45399.9|3
1634189250000|2021-10-14 05:27:30|45418.7|45398.7|45418.7|45398.7|45418.7|45398.7|45418.7|45398.7|1
1634189260000|2021-10-14 05:27:40|45419.9|45399.9|45416.2|45396.2|45419.9|45399.9|45416.2|45396.2|4
1634189270000|2021-10-14 05:27:50|45417.4|45397.4|45417.4|45397.4|45417.4|45397.4|45417.4|45397.4|0
1634189280000|2021-10-14 05:28:00|45418.7|45398.7|45422.4|45402.4|45422.4|45402.4|45418.7|45398.7|6
1634189290000|2021-10-14 05:28:10|45423.7|45403.7|45427.4|45407.4|45427.4|45407.4|45423.7|45403.7|4
1634189300000|2021-10-14 05:28:20|||||||||1
1634189310000|2021-10-14 05:28:30|45424.9|45404.9|45426.2|45406.2|45426.2|45406.2|45423.7|45403.7|6
1634189320000|2021-10-14 05:28:40|45427.4|45407.4|45428.7|45408.7|45428.7|45408.7|45426.2|45406.2|0
1634189330000|2021-10-14 05:28:50|45429.9|45409.9|45429.9|45409.9|45429.9|45409.9|45429.9|45409.9|0
1634189340000|2021-10-14 05:29:00|45427.4|45407.4|45424.9|45404.9|45427.4|45407.4|45423.7|45403.7|7
1634189350000|2021-10-14 05:29:10|45426.2|45406.2|45426.1|45406.1|45426.2|45406.2|45421.1|45401.1|1
1634189360000|2021-10-14 05:29:20|45421.1|45401.1|45423.6|45403.6|45424.9|45404.9|45421.1|45401.1|2
1634189370000|2021-10-14 05:29:30|45422.4|45402.4|45421.1|45401.1|45426.1|45406.1|45421.1|45401.1|3
1634189380000|2021-10-14 05:29:40|45422.4|45402.4|45421.1|45401.1|45422.4|45402.4|45419.9|45399.9|8
1634189390000|2021-10-14 05:29:50|45419.9|45399.9|45423.6|45403.6|45423.6|45403.6|45418.6|45398.6|2
1634189400000|2021-10-14 05:30:00|45422.4|45402.4|45316.1|45296.1|45422.4|45402.4|45316.1|45296.1|68
1634189410000|2021-10-14 05:30:10|45314.9|45294.9|45301.1|45281.1|45314.9|45294.9|45287.4|45267.4|73
1634189420000|2021-10-14 05:30:20|45296.1|45276.1|45274.9|45254.9|45296.1|45276.1|45274.9|45254.9|77
1634189430000|2021-10-14 05:30:30|45276.2|45256.2|45271.2|45251.2|45281.2|45261.2|45241.2|45221.2|63
1634189440000|2021-10-14 05:30:40|45269.9|45249.9|45309.9|45289.9|45309.9|45289.9|45269.9|45249.9|43
1634189450000|2021-10-14 05:30:50|45311.2|45291.2|45306.2|45286.2|45323.7|45303.7|45306.2|45286.2|15
1634189460000|2021-10-14 05:31:00|45302.4|45282.4|45252.4|45232.4|45302.4|45282.4|45252.4|45232.4|37
1634189470000|2021-10-14 05:31:10|45248.7|45228.7|45251.2|45231.2|45253.7|45233.7|45246.2|45226.2|18
1634189480000|2021-10-14 05:31:20|45249.9|45229.9|45222.4|45202.4|45249.9|45229.9|45219.9|45199.9|30
1634189490000|2021-10-14 05:31:30|45221.2|45201.2|45206.2|45186.2|45221.2|45201.2|45179.9|45159.9|77
1634189500000|2021-10-14 05:31:40|45204.9|45184.9|45208.7|45188.7|45212.4|45192.4|45193.7|45173.7|52
1634189510000|2021-10-14 05:31:50|45206.2|45186.2|45183.7|45163.7|45213.7|45193.7|45183.7|45163.7|24
1634189520000|2021-10-14 05:32:00|45184.9|45164.9|45173.7|45153.7|45188.7|45168.7|45168.7|45148.7|30
1634189530000|2021-10-14 05:32:10|45178.7|45158.7|45198.7|45178.7|45198.7|45178.7|45178.7|45158.7|17
1634189540000|2021-10-14 05:32:20|45188.7|45168.7|45221.2|45201.2|45221.2|45201.2|45188.7|45168.7|28
1634189550000|2021-10-14 05:32:30|45222.4|45202.4|45208.7|45188.7|45226.2|45206.2|45208.7|45188.7|10
1634189560000|2021-10-14 05:32:40|45211.2|45191.2|45186.2|45166.2|45211.2|45191.2|45184.9|45164.9|20
1634189570000|2021-10-14 05:32:50|45187.4|45167.4|45206.2|45186.2|45211.2|45191.2|45187.4|45167.4|16
1634189580000|2021-10-14 05:33:00|45207.4|45187.4|45223.7|45203.7|45223.7|45203.7|45206.2|45186.2|21
1634189590000|2021-10-14 05:33:10|45226.2|45206.2|45228.7|45208.7|45228.7|45208.7|45223.7|45203.7|5
1634189600000|2021-10-14 05:33:20|45231.2|45211.2|45216.2|45196.2|45231.2|45211.2|45216.2|45196.2|19
1634189610000|2021-10-14 05:33:30|45217.4|45197.4|45202.4|45182.4|45218.7|45198.7|45202.4|45182.4|6
1634189620000|2021-10-14 05:33:40|45201.2|45181.2|45146.2|45126.2|45201.2|45181.2|45146.2|45126.2|49
1634189630000|2021-10-14 05:33:50|45144.9|45124.9|45152.4|45132.4|45157.4|45137.4|45134.9|45114.9|31
1634189640000|2021-10-14 05:34:00|45156.1|45136.1|45171.1|45151.1|45172.4|45152.4|45156.1|45136.1|30
1634189650000|2021-10-14 05:34:10|45172.4|45152.4|45192.4|45172.4|45197.4|45177.4|45169.9|45149.9|18
1634189660000|2021-10-14 05:34:20|45189.9|45169.9|45201.2|45181.2|45202.4|45182.4|45184.9|45164.9|44
1634189670000|2021-10-14 05:34:30|45199.9|45179.9|45194.9|45174.9|45207.4|45187.4|45194.9|45174.9|7
1634189680000|2021-10-14 05:34:40|45198.7|45178.7|45217.4|45197.4|45217.4|45197.4|45198.7|45178.7|13
1634189690000|2021-10-14 05:34:50|45216.2|45196.2|45222.4|45202.4|45222.4|45202.4|45212.4|45192.4|8
1634189700000|2021-10-14 05:35:00|45223.6|45203.6|45223.7|45203.7|45229.9|45209.9|45221.2|45201.2|32
1634189710000|2021-10-14 05:35:10|45221.2|45201.2|45229.9|45209.9|45231.2|45211.2|45221.2|45201.2|3
1634189720000|2021-10-14 05:35:20|45232.4|45212.4|45227.5|45207.5|45239.9|45219.9|45227.5|45207.5|6
1634189730000|2021-10-14 05:35:30|45268.7|45248.7|45257.4|45237.4|45268.7|45248.7|45257.4|45237.4|23
1634189740000|2021-10-14 05:35:40|45256.1|45236.1|45264.9|45244.9|45264.9|45244.9|45254.9|45234.9|19
1634189750000|2021-10-14 05:35:50|45262.4|45242.4|45286.2|45266.2|45286.2|45266.2|45262.4|45242.4|12
1634189760000|2021-10-14 05:36:00|45284.9|45264.9|45291.2|45271.2|45299.9|45279.9|45277.4|45257.4|43
1634189770000|2021-10-14 05:36:10|45290|45270|45282.4|45262.4|45290|45270|45282.4|45262.4|7
1634189780000|2021-10-14 05:36:20|45279.9|45259.9|45271.2|45251.2|45279.9|45259.9|45271.2|45251.2|8
1634189790000|2021-10-14 05:36:30|45268.7|45248.7|45262.4|45242.4|45268.7|45248.7|45257.4|45237.4|19
1634189800000|2021-10-14 05:36:40|45261.2|45241.2|45263.7|45243.7|45264.9|45244.9|45258.7|45238.7|5
1634189810000|2021-10-14 05:36:50|45262.4|45242.4|45262.4|45242.4|45262.4|45242.4|45262.4|45242.4|1
1634189820000|2021-10-14 05:37:00|45264.9|45244.9|45257.4|45237.4|45264.9|45244.9|45257.4|45237.4|5
1634189830000|2021-10-14 05:37:10|45256.2|45236.2|45244.9|45224.9|45257.4|45237.4|45244.9|45224.9|9
1634189840000|2021-10-14 05:37:20|45243.7|45223.7|45247.4|45227.4|45247.4|45227.4|45243.7|45223.7|4
1634189850000|2021-10-14 05:37:30|45243.7|45223.7|45229.9|45209.9|45243.7|45223.7|45229.9|45209.9|7
1634189860000|2021-10-14 05:37:40|45228.7|45208.7|45231.2|45211.2|45233.7|45213.7|45221.2|45201.2|60
1634189870000|2021-10-14 05:37:50|45227.4|45207.4|45224.9|45204.9|45227.4|45207.4|45218.7|45198.7|16
1634189880000|2021-10-14 05:38:00|45223.7|45203.7|45223.7|45203.7|45228.7|45208.7|45223.7|45203.7|0
1634189890000|2021-10-14 05:38:10|45231.2|45211.2|45237.4|45217.4|45237.4|45217.4|45231.2|45211.2|5
1634189900000|2021-10-14 05:38:20|45238.7|45218.7|45249.9|45229.9|45249.9|45229.9|45238.7|45218.7|11
1634189910000|2021-10-14 05:38:30|45253.6|45233.6|45244.9|45224.9|45258.6|45238.6|45244.9|45224.9|9
1634189920000|2021-10-14 05:38:40|45246.1|45226.1|45256.1|45236.1|45256.1|45236.1|45246.1|45226.1|6
1634189930000|2021-10-14 05:38:50|45258.6|45238.6|45251.1|45231.1|45258.6|45238.6|45251.1|45231.1|6
1634189940000|2021-10-14 05:39:00|45248.6|45228.6|45248.6|45228.6|45251.1|45231.1|45248.6|45228.6|0
1634189950000|2021-10-14 05:39:10|45249.9|45229.9|45236.1|45216.1|45249.9|45229.9|45236.1|45216.1|3
1634189970000|2021-10-14 05:39:30|45234.9|45214.9|45231.1|45211.1|45234.9|45214.9|45231.1|45211.1|3
1634189980000|2021-10-14 05:39:40|45236.1|45216.1|45238.6|45218.6|45238.6|45218.6|45234.8|45214.8|1
1634189990000|2021-10-14 05:39:50|45241.1|45221.1|45244.9|45224.9|45247.3|45227.3|45241.1|45221.1|6
1634190000000|2021-10-14 05:40:00|45246.1|45226.1|45251.1|45231.1|45251.1|45231.1|45246.1|45226.1|6
1634190010000|2021-10-14 05:40:10|45248.6|45228.6|45246.1|45226.1|45251.1|45231.1|45246.1|45226.1|3
1634190020000|2021-10-14 05:40:20|45243.6|45223.6|45243.6|45223.6|45248.6|45228.6|45241.1|45221.1|53
1634190030000|2021-10-14 05:40:30|45241.1|45221.1|45241.1|45221.1|45241.1|45221.1|45238.6|45218.6|9
1634190040000|2021-10-14 05:40:40|45236.1|45216.1|45243.6|45223.6|45243.6|45223.6|45236.1|45216.1|4
1634190050000|2021-10-14 05:40:50|45246.1|45226.1|45251.1|45231.1|45251.1|45231.1|45246.1|45226.1|4
1634190060000|2021-10-14 05:41:00|45254.8|45234.8|45253.6|45233.6|45254.8|45234.8|45253.6|45233.6|6
1634190070000|2021-10-14 05:41:10|45252.3|45232.3|45261.1|45241.1|45262.3|45242.3|45249.8|45229.8|12
1634190080000|2021-10-14 05:41:20|45262.3|45242.3|45266.1|45246.1|45266.1|45246.1|45261.1|45241.1|4
1634190090000|2021-10-14 05:41:30|||||||||5
1634190100000|2021-10-14 05:41:40|45268.6|45248.6|45271.1|45251.1|45271.1|45251.1|45266.1|45246.1|4
1634190110000|2021-10-14 05:41:50|45269.8|45249.8|45268.6|45248.6|45271.1|45251.1|45266.1|45246.1|11
1634190120000|2021-10-14 05:42:00|45266.1|45246.1|45268.6|45248.6|45271.1|45251.1|45266.1|45246.1|6
1634190130000|2021-10-14 05:42:10|45266.1|45246.1|45262.3|45242.3|45266.1|45246.1|45262.3|45242.3|13
1634190140000|2021-10-14 05:42:20|45263.6|45243.6|45276.1|45256.1|45276.1|45256.1|45263.6|45243.6|16
1634190150000|2021-10-14 05:42:30|45274.8|45254.8|45278.6|45258.6|45278.6|45258.6|45274.8|45254.8|2
1634190160000|2021-10-14 05:42:40|45276.1|45256.1|45276.1|45256.1|45277.3|45257.3|45268.6|45248.6|14
1634190170000|2021-10-14 05:42:50|45278.6|45258.6|45287.3|45267.3|45287.3|45267.3|45277.3|45257.3|7
1634190180000|2021-10-14 05:43:00|45286.1|45266.1|45304.8|45284.8|45304.8|45284.8|45283.6|45263.6|21
1634190190000|2021-10-14 05:43:10|45302.3|45282.3|45312.3|45292.3|45312.3|45292.3|45302.3|45282.3|4
1634190200000|2021-10-14 05:43:20|45311.1|45291.1|45309.8|45289.8|45311.1|45291.1|45302.3|45282.3|40
1634190210000|2021-10-14 05:43:30|45311.1|45291.1|45314.8|45294.8|45314.8|45294.8|45311.1|45291.1|2
1634190220000|2021-10-14 05:43:40|45317.3|45297.3|45317.3|45297.3|45317.3|45297.3|45314.8|45294.8|6
1634190230000|2021-10-14 05:43:50|45314.8|45294.8|45324.8|45304.8|45324.8|45304.8|45307.3|45287.3|9
1634190240000|2021-10-14 05:44:00|45299.9|45279.9|45303.6|45283.6|45307.4|45287.4|45299.9|45279.9|22
1634190250000|2021-10-14 05:44:10|45304.9|45284.9|45301.1|45281.1|45304.9|45284.9|45301.1|45281.1|0
1634190260000|2021-10-14 05:44:20|45303.6|45283.6|45304.9|45284.9|45304.9|45284.9|45301.1|45281.1|1
1634190270000|2021-10-14 05:44:30|45303.6|45283.6|45318.6|45298.6|45318.6|45298.6|45301.1|45281.1|11
1634190280000|2021-10-14 05:44:40|45313.6|45293.6|45328.6|45308.6|45328.6|45308.6|45313.6|45293.6|11
1634190290000|2021-10-14 05:44:50|45327.4|45307.4|45319.9|45299.9|45327.4|45307.4|45319.9|45299.9|2
1634190300000|2021-10-14 05:45:00|45322.4|45302.4|45319.9|45299.9|45323.6|45303.6|45316.1|45296.1|20
1634190310000|2021-10-14 05:45:10|45321.1|45301.1|45321.1|45301.1|45322.4|45302.4|45319.9|45299.9|13
1634190320000|2021-10-14 05:45:20|45323.6|45303.6|45331.1|45311.1|45333.6|45313.6|45323.6|45303.6|14
1634190330000|2021-10-14 05:45:30|45332.4|45312.4|45329.9|45309.9|45341.1|45321.1|45329.9|45309.9|13
1634190340000|2021-10-14 05:45:40|45331.2|45311.2|45329.9|45309.9|45342.4|45322.4|45329.9|45309.9|12
1634190350000|2021-10-14 05:45:50|45327.4|45307.4|45329.9|45309.9|45329.9|45309.9|45324.9|45304.9|0
1634190360000|2021-10-14 05:46:00|45326.1|45306.1|45308.7|45288.7|45326.1|45306.1|45308.7|45288.7|9
1634190370000|2021-10-14 05:46:10|45307.4|45287.4|45307.4|45287.4|45307.4|45287.4|45286.2|45266.2|15
1634190380000|2021-10-14 05:46:20|45308.6|45288.6|45327.4|45307.4|45327.4|45307.4|45308.6|45288.6|14
1634190390000|2021-10-14 05:46:30|45328.6|45308.6|45328.6|45308.6|45328.6|45308.6|45328.6|45308.6|1
1634190400000|2021-10-14 05:46:40|45327.4|45307.4|45327.4|45307.4|45327.4|45307.4|45327.4|45307.4|2
1634190420000|2021-10-14 05:47:00|45328.6|45308.6|45328.6|45308.6|45328.6|45308.6|45328.6|45308.6|2
1634190430000|2021-10-14 05:47:10|45327.4|45307.4|45323.7|45303.7|45327.4|45307.4|45323.7|45303.7|2
1634190440000|2021-10-14 05:47:20|45324.9|45304.9|45327.4|45307.4|45328.6|45308.6|45324.9|45304.9|4
1634190450000|2021-10-14 05:47:30|45328.6|45308.6|45341.1|45321.1|45341.1|45321.1|45328.6|45308.6|24
1634190460000|2021-10-14 05:47:40|45342.4|45322.4|45337.4|45317.4|45346.1|45326.1|45337.4|45317.4|13
1634190470000|2021-10-14 05:47:50|45336.1|45316.1|45336.1|45316.1|45336.1|45316.1|45334.9|45314.9|3
1634190480000|2021-10-14 05:48:00|45334.9|45314.9|45328.6|45308.6|45334.9|45314.9|45328.6|45308.6|6
1634190490000|2021-10-14 05:48:10|45327.4|45307.4|45306.1|45286.1|45327.4|45307.4|45306.1|45286.1|7
1634190500000|2021-10-14 05:48:20|45307.4|45287.4|45307.4|45287.4|45311.1|45291.1|45302.4|45282.4|7
1634190510000|2021-10-14 05:48:30|45308.6|45288.6|45312.4|45292.4|45316.1|45296.1|45308.6|45288.6|1
1634190530000|2021-10-14 05:48:50|45309.9|45289.9|45309.9|45289.9|45309.9|45289.9|45308.6|45288.6|2
1634190540000|2021-10-14 05:49:00|45308.6|45288.6|45304.9|45284.9|45308.6|45288.6|45301.1|45281.1|6
1634190550000|2021-10-14 05:49:10|45306.1|45286.1|45306.1|45286.1|45306.1|45286.1|45306.1|45286.1|1
1634190560000|2021-10-14 05:49:20|45304.9|45284.9|45311.1|45291.1|45312.4|45292.4|45303.6|45283.6|12
1634190570000|2021-10-14 05:49:30|45313.6|45293.6|45329.8|45309.8|45329.8|45309.8|45313.6|45293.6|3
1634190580000|2021-10-14 05:49:40|45332.4|45312.4|45333.6|45313.6|45333.6|45313.6|45332.4|45312.4|4
1634190590000|2021-10-14 05:49:50|45334.8|45314.8|45338.6|45318.6|45338.6|45318.6|45334.8|45314.8|6
1634190600000|2021-10-14 05:50:00|45337.3|45317.3|45344.8|45324.8|45344.8|45324.8|45336.1|45316.1|23
1634190610000|2021-10-14 05:50:10|45343.6|45323.6|45337.3|45317.3|45344.8|45324.8|45337.3|45317.3|1
1634190620000|2021-10-14 05:50:20|45338.6|45318.6|45337.3|45317.3|45341.1|45321.1|45337.3|45317.3|5
1634190630000|2021-10-14 05:50:30|45339.8|45319.8|45342.3|45322.3|45342.3|45322.3|45339.8|45319.8|1
1634190640000|2021-10-14 05:50:40|45341.1|45321.1|45337.3|45317.3|45341.1|45321.1|45336.1|45316.1|3
1634190650000|2021-10-14 05:50:50|45336.1|45316.1|45327.3|45307.3|45336.1|45316.1|45327.3|45307.3|3
1634190660000|2021-10-14 05:51:00|45328.6|45308.6|45328.6|45308.6|45328.6|45308.6|45328.6|45308.6|2
1634190670000|2021-10-14 05:51:10|45327.4|45307.4|45328.6|45308.6|45328.6|45308.6|45323.6|45303.6|1
1634190680000|2021-10-14 05:51:20|45331.1|45311.1|45323.6|45303.6|45331.1|45311.1|45323.6|45303.6|2
1634190690000|2021-10-14 05:51:30|45324.8|45304.8|45327.3|45307.3|45327.3|45307.3|45324.8|45304.8|2
1634190700000|2021-10-14 05:51:40|45326.1|45306.1|45328.6|45308.6|45328.6|45308.6|45323.6|45303.6|1
1634190710000|2021-10-14 05:51:50|45331.1|45311.1|45326.1|45306.1|45331.1|45311.1|45326.1|45306.1|5
1634190720000|2021-10-14 05:52:00|45323.6|45303.6|45311.1|45291.1|45323.6|45303.6|45311.1|45291.1|2
1634190730000|2021-10-14 05:52:10|45308.6|45288.6|45302.3|45282.3|45308.6|45288.6|45302.3|45282.3|19
1634190740000|2021-10-14 05:52:20|45303.6|45283.6|45303.6|45283.6|45303.6|45283.6|45301.1|45281.1|3
1634190750000|2021-10-14 05:52:30|45301.1|45281.1|45293.6|45273.6|45301.1|45281.1|45293.6|45273.6|2
1634190760000|2021-10-14 05:52:40|||||||||5
1634190770000|2021-10-14 05:52:50|45292.3|45272.3|45293.6|45273.6|45294.8|45274.8|45291.1|45271.1|9
1634190780000|2021-10-14 05:53:00|45291.1|45271.1|45293.6|45273.6|45293.6|45273.6|45286.1|45266.1|11
1634190790000|2021-10-14 05:53:10|45294.8|45274.8|45301.1|45281.1|45301.1|45281.1|45294.8|45274.8|2
1634190800000|2021-10-14 05:53:20|45308.6|45288.6|45317.3|45297.3|45317.3|45297.3|45308.6|45288.6|15
1634190810000|2021-10-14 05:53:30|45318.6|45298.6|45323.6|45303.6|45323.6|45303.6|45318.6|45298.6|0
1634190820000|2021-10-14 05:53:40|45326.1|45306.1|45333.6|45313.6|45333.6|45313.6|45326.1|45306.1|3
1634190830000|2021-10-14 05:53:50|45338.6|45318.6|45344.8|45324.8|45344.8|45324.8|45338.6|45318.6|10
1634190840000|2021-10-14 05:54:00|45347.3|45327.3|45357.3|45337.3|45357.3|45337.3|45347.3|45327.3|9
1634190850000|2021-10-14 05:54:10|45356|45336|45357.3|45337.3|45357.3|45337.3|45354.8|45334.8|5
1634190860000|2021-10-14 05:54:20|45356|45336|45362.3|45342.3|45362.3|45342.3|45356|45336|4
1634190870000|2021-10-14 05:54:30|45363.5|45343.5|45367.2|45347.2|45367.2|45347.2|45363.5|45343.5|4
1634190880000|2021-10-14 05:54:40|45368.5|45348.5|45373.5|45353.5|45373.5|45353.5|45368.5|45348.5|26
1634190890000|2021-10-14 05:54:50|45374.7|45354.7|45375.9|45355.9|45375.9|45355.9|45370.9|45350.9|20
1634190900000|2021-10-14 05:55:00|45377.2|45357.2|45369.7|45349.7|45377.2|45357.2|45369.7|45349.7|14
1634190910000|2021-10-14 05:55:10|45367.2|45347.2|45365.9|45345.9|45369.7|45349.7|45362.2|45342.2|16
1634190920000|2021-10-14 05:55:20|45364.7|45344.7|45364.7|45344.7|45364.7|45344.7|45364.7|45344.7|6
1634190930000|2021-10-14 05:55:30|45360.9|45340.9|45354.7|45334.7|45360.9|45340.9|45354.7|45334.7|2
1634190940000|2021-10-14 05:55:40|45358.4|45338.4|45362.2|45342.2|45362.2|45342.2|45358.4|45338.4|8
1634190950000|2021-10-14 05:55:50|45363.4|45343.4|45365.9|45345.9|45365.9|45345.9|45362.2|45342.2|6
1634190960000|2021-10-14 05:56:00|45368.4|45348.4|45349.7|45329.7|45369.7|45349.7|45349.7|45329.7|16
1634190970000|2021-10-14 05:56:10|45353.4|45333.4|45355.9|45335.9|45355.9|45335.9|45353.4|45333.4|2
1634190980000|2021-10-14 05:56:20|45358.4|45338.4|45393.4|45373.4|45393.4|45373.4|45358.4|45338.4|16
1634190990000|2021-10-14 05:56:30|45389.7|45369.7|45394.7|45374.7|45394.7|45374.7|45389.7|45369.7|9
1634191000000|2021-10-14 05:56:40|45395.9|45375.9|45397.2|45377.2|45399.7|45379.7|45393.4|45373.4|11
1634191010000|2021-10-14 05:56:50|45399.7|45379.7|45390.9|45370.9|45399.7|45379.7|45390.9|45370.9|12
1634191020000|2021-10-14 05:57:00|45389.7|45369.7|45390.9|45370.9|45394.7|45374.7|45387.2|45367.2|29
1634191030000|2021-10-14 05:57:10|45389.7|45369.7|45390.9|45370.9|45390.9|45370.9|45389.7|45369.7|5
1634191040000|2021-10-14 05:57:20|45389.7|45369.7|45385.9|45365.9|45390.9|45370.9|45385.9|45365.9|15
1634191050000|2021-10-14 05:57:30|45387.2|45367.2|45393.4|45373.4|45395.9|45375.9|45387.2|45367.2|10
1634191060000|2021-10-14 05:57:40|45392.2|45372.2|45388.4|45368.4|45392.2|45372.2|45388.4|45368.4|3
1634191070000|2021-10-14 05:57:50|45385.9|45365.9|45377.2|45357.2|45385.9|45365.9|45377.2|45357.2|2
1634191080000|2021-10-14 05:58:00|45379.7|45359.7|45372.2|45352.2|45379.7|45359.7|45372.2|45352.2|3
1634191090000|2021-10-14 05:58:10|45370.9|45350.9|45378.4|45358.4|45378.4|45358.4|45364.7|45344.7|3
1634191100000|2021-10-14 05:58:20|45379.7|45359.7|45393.4|45373.4|45393.4|45373.4|45379.7|45359.7|6
1634191110000|2021-10-14 05:58:30|45392.2|45372.2|45388.4|45368.4|45392.2|45372.2|45388.4|45368.4|4
1634191120000|2021-10-14 05:58:40|45389.7|45369.7|45383.4|45363.4|45389.7|45369.7|45383.4|45363.4|3
1634191130000|2021-10-14 05:58:50|45382.2|45362.2|45379.7|45359.7|45382.2|45362.2|45378.4|45358.4|5
1634191140000|2021-10-14 05:59:00|45378.4|45358.4|45379.7|45359.7|45379.7|45359.7|45377.2|45357.2|3
1634191150000|2021-10-14 05:59:10|45380.9|45360.9|45379.7|45359.7|45383.4|45363.4|45379.7|45359.7|2
1634191160000|2021-10-14 05:59:20|45380.9|45360.9|45379.7|45359.7|45383.4|45363.4|45379.7|45359.7|4
1634191170000|2021-10-14 05:59:30|45380.9|45360.9|45379.7|45359.7|45380.9|45360.9|45379.7|45359.7|1
1634191180000|2021-10-14 05:59:40|45380.9|45360.9|45388.4|45368.4|45388.4|45368.4|45380.9|45360.9|2
1634191190000|2021-10-14 05:59:50|45390.9|45370.9|45389.7|45369.7|45392.2|45372.2|45389.7|45369.7|7
1634191200000|2021-10-14 06:00:00|45388.4|45368.4|45370.9|45350.9|45388.4|45368.4|45369.7|45349.7|36
1634191210000|2021-10-14 06:00:10|45372.2|45352.2|45370.9|45350.9|45373.4|45353.4|45370.9|45350.9|12
1634191220000|2021-10-14 06:00:20|45372.2|45352.2|45372.2|45352.2|45373.4|45353.4|45369.7|45349.7|6
1634191230000|2021-10-14 06:00:30|45371|45351|45368.5|45348.5|45371|45351|45366|45346|9
1634191240000|2021-10-14 06:00:40|45367.2|45347.2|45364.7|45344.7|45367.2|45347.2|45364.7|45344.7|3
1634191250000|2021-10-14 06:00:50|45361|45341|45354.7|45334.7|45361|45341|45354.7|45334.7|16
1634191260000|2021-10-14 06:01:00|45353.5|45333.5|45357.2|45337.2|45358.5|45338.5|45353.5|45333.5|17
1634191270000|2021-10-14 06:01:10|45356|45336|45352.2|45332.2|45356|45336|45351|45331|9
1634191280000|2021-10-14 06:01:20|45351|45331|45333.5|45313.5|45351|45331|45332.2|45312.2|18
1634191290000|2021-10-14 06:01:30|45332.2|45312.2|45327.2|45307.2|45336|45316|45326|45306|13
1634191300000|2021-10-14 06:01:40|45331|45311|45329.7|45309.7|45332.2|45312.2|45329.7|45309.7|11
1634191310000|2021-10-14 06:01:50|45331|45311|45341|45321|45342.2|45322.2|45331|45311|11
1634191320000|2021-10-14 06:02:00|45342.2|45322.2|45351|45331|45351|45331|45342.2|45322.2|8
1634191330000|2021-10-14 06:02:10|45356|45336|45369.7|45349.7|45372.2|45352.2|45356|45336|5
1634191340000|2021-10-14 06:02:20|45366|45346|45356|45336|45368.5|45348.5|45354.7|45334.7|8
1634191350000|2021-10-14 06:02:30|45357.2|45337.2|45381|45361|45381|45361|45357.2|45337.2|5
1634191360000|2021-10-14 06:02:40|45377.2|45357.2|45374.7|45354.7|45377.2|45357.2|45374.7|45354.7|7
1634191370000|2021-10-14 06:02:50|45372.2|45352.2|45368.5|45348.5|45372.2|45352.2|45368.5|45348.5|2
1634191380000|2021-10-14 06:03:00|45369.7|45349.7|45366|45346|45372.2|45352.2|45366|45346|6
1634191390000|2021-10-14 06:03:10|45363.5|45343.5|45361|45341|45366|45346|45361|45341|7
1634191400000|2021-10-14 06:03:20|45362.2|45342.2|45361|45341|45367.2|45347.2|45361|45341|2
1634191410000|2021-10-14 06:03:30|45359.7|45339.7|45364.7|45344.7|45366|45346|45356|45336|14
1634191420000|2021-10-14 06:03:40|45362.2|45342.2|45361|45341|45363.4|45343.4|45357.2|45337.2|6
1634191440000|2021-10-14 06:04:00|45359.7|45339.7|45354.7|45334.7|45359.7|45339.7|45354.7|45334.7|0
1634191450000|2021-10-14 06:04:10|45348.5|45328.5|45349.7|45329.7|45349.7|45329.7|45344.7|45324.7|2
1634191460000|2021-10-14 06:04:20|45351|45331|45359.7|45339.7|45359.7|45339.7|45351|45331|2
1634191470000|2021-10-14 06:04:30|45361|45341|45361|45341|45361|45341|45361|45341|1
1634191480000|2021-10-14 06:04:40|45363.5|45343.5|45369.7|45349.7|45372.2|45352.2|45363.5|45343.5|5
1634191490000|2021-10-14 06:04:50|45368.5|45348.5|45357.2|45337.2|45368.5|45348.5|45357.2|45337.2|0
1634191500000|2021-10-14 06:05:00|45356|45336|45366|45346|45368.5|45348.5|45356|45336|8
1634191510000|2021-10-14 06:05:10|45364.7|45344.7|45358.5|45338.5|45364.7|45344.7|45358.5|45338.5|8
1634191520000|2021-10-14 06:05:20|45359.7|45339.7|45369.7|45349.7|45369.7|45349.7|45359.7|45339.7|5
1634191530000|2021-10-14 06:05:30|45371|45351|45374.7|45354.7|45378.5|45358.5|45371|45351|6
1634191540000|2021-10-14 06:05:40|45373.5|45353.5|45364.7|45344.7|45373.5|45353.5|45364.7|45344.7|7
1634191550000|2021-10-14 06:05:50|45363.5|45343.5|45363.5|45343.5|45371|45351|45363.5|45343.5|1
1634191560000|2021-10-14 06:06:00|45362.2|45342.2|45368.5|45348.5|45368.5|45348.5|45349.7|45329.7|5
1634191570000|2021-10-14 06:06:10|45366|45346|45361|45341|45366|45346|45361|45341|11
1634191580000|2021-10-14 06:06:20|45359.7|45339.7|45341|45321|45359.7|45339.7|45341|45321|2
1634191590000|2021-10-14 06:06:30|45342.2|45322.2|45342.2|45322.2|45342.2|45322.2|45342.2|45322.2|4
1634191600000|2021-10-14 06:06:40|45341|45321|45346|45326|45346|45326|45341|45321|9
1634191610000|2021-10-14 06:06:50|45347.2|45327.2|45366|45346|45367.2|45347.2|45347.2|45327.2|19
1634191620000|2021-10-14 06:07:00|45364.7|45344.7|45363.5|45343.5|45366|45346|45363.5|45343.5|1
1634191630000|2021-10-14 06:07:10|45362.2|45342.2|45361|45341|45362.2|45342.2|45357.2|45337.2|4
1634191640000|2021-10-14 06:07:20|45363.5|45343.5|45359.7|45339.7|45364.7|45344.7|45359.7|45339.7|1
1634191650000|2021-10-14 06:07:30|45358.5|45338.5|45341|45321|45358.5|45338.5|45336|45316|11
1634191660000|2021-10-14 06:07:40|45343.5|45323.5|45336|45316|45343.5|45323.5|45336|45316|1
1634191670000|2021-10-14 06:07:50|45337.2|45317.2|45331|45311|45337.2|45317.2|45331|45311|2
1634191680000|2021-10-14 06:08:00|45332.2|45312.2|45337.2|45317.2|45337.2|45317.2|45326|45306|10
1634191690000|2021-10-14 06:08:10|45338.5|45318.5|45341|45321|45343.5|45323.5|45338.5|45318.5|1
1634191700000|2021-10-14 06:08:20|45343.5|45323.5|45347.2|45327.2|45347.2|45327.2|45343.5|45323.5|1
1634191710000|2021-10-14 06:08:30|45348.5|45328.5|45349.7|45329.7|45349.7|45329.7|45343.4|45323.4|6
1634191720000|2021-10-14 06:08:40|45350.9|45330.9|45350.9|45330.9|45353.4|45333.4|45350.9|45330.9|1
1634191730000|2021-10-14 06:08:50|45349.7|45329.7|45347.2|45327.2|45349.7|45329.7|45344.7|45324.7|0
1634191740000|2021-10-14 06:09:00|45345.9|45325.9|45337.2|45317.2|45345.9|45325.9|45334.7|45314.7|5
1634191750000|2021-10-14 06:09:10|45340.9|45320.9|45344.7|45324.7|45344.7|45324.7|45340.9|45320.9|0
1634191760000|2021-10-14 06:09:20|45343.4|45323.4|45343.4|45323.4|45343.4|45323.4|45343.4|45323.4|0
1634191770000|2021-10-14 06:09:30|45345.9|45325.9|45360.9|45340.9|45360.9|45340.9|45345.9|45325.9|5
1634191780000|2021-10-14 06:09:40|45363.4|45343.4|45363.4|45343.4|45365.9|45345.9|45363.4|45343.4|2
1634191790000|2021-10-14 06:09:50|45364.7|45344.7|45375.9|45355.9|45375.9|45355.9|45364.7|45344.7|6
1634191800000|2021-10-14 06:10:00|45377.2|45357.2|45380.9|45360.9|45382.1|45362.1|45377.2|45357.2|6
1634191810000|2021-10-14 06:10:10|45378.4|45358.4|45378.4|45358.4|45378.4|45358.4|45373.4|45353.4|8
1634191820000|2021-10-14 06:10:20|45379.7|45359.7|45383.4|45363.4|45383.4|45363.4|45379.7|45359.7|5
1634191830000|2021-10-14 06:10:30|45384.7|45364.7|45384.7|45364.7|45387.2|45367.2|45383.4|45363.4|4
1634191840000|2021-10-14 06:10:40|45383.4|45363.4|45365.9|45345.9|45383.4|45363.4|45364.7|45344.7|13
1634191850000|2021-10-14 06:10:50|45367.2|45347.2|45365.9|45345.9|45368.4|45348.4|45364.7|45344.7|6
1634191860000|2021-10-14 06:11:00|45367.2|45347.2|45360.9|45340.9|45370.9|45350.9|45358.4|45338.4|23
1634191870000|2021-10-14 06:11:10|45363.4|45343.4|45359.7|45339.7|45364.7|45344.7|45359.7|45339.7|6
1634191880000|2021-10-14 06:11:20|45358.4|45338.4|45358.4|45338.4|45358.4|45338.4|45358.4|45338.4|0
1634191890000|2021-10-14 06:11:30|45359.7|45339.7|45370.9|45350.9|45372.2|45352.2|45359.7|45339.7|9
1634191900000|2021-10-14 06:11:40|45369.7|45349.7|45372.2|45352.2|45372.2|45352.2|45369.7|45349.7|2
1634191910000|2021-10-14 06:11:50|45373.4|45353.4|45372.2|45352.2|45373.4|45353.4|45372.2|45352.2|0
1634191920000|2021-10-14 06:12:00|45370.9|45350.9|45374.7|45354.7|45374.7|45354.7|45369.7|45349.7|11
1634191930000|2021-10-14 06:12:10|45373.4|45353.4|45383.4|45363.4|45383.4|45363.4|45370.9|45350.9|4
1634191940000|2021-10-14 06:12:20|45384.7|45364.7|45388.4|45368.4|45389.7|45369.7|45384.7|45364.7|5
1634191950000|2021-10-14 06:12:30|45390.9|45370.9|45390.9|45370.9|45390.9|45370.9|45388.4|45368.4|5
1634191960000|2021-10-14 06:12:40|45392.1|45372.1|45395.9|45375.9|45395.9|45375.9|45389.6|45369.6|5
1634191970000|2021-10-14 06:12:50|45394.6|45374.6|45397.1|45377.1|45399.6|45379.6|45394.6|45374.6|14
1634191980000|2021-10-14 06:13:00|45398.3|45378.3|45399.6|45379.6|45400.8|45380.8|45398.3|45378.3|56
1634191990000|2021-10-14 06:13:10|45402.1|45382.1|45404.5|45384.5|45404.5|45384.5|45402.1|45382.1|18
1634192000000|2021-10-14 06:13:20|45405.8|45385.8|45409.5|45389.5|45409.5|45389.5|45404.5|45384.5|15
1634192010000|2021-10-14 06:13:30|45408.3|45388.3|45418.3|45398.3|45422|45402|45408.3|45388.3|28
1634192020000|2021-10-14 06:13:40|45413.3|45393.3|45408.3|45388.3|45413.3|45393.3|45407|45387|17
1634192030000|2021-10-14 06:13:50|45409.5|45389.5|45414.5|45394.5|45415.8|45395.8|45409.5|45389.5|3
1634192040000|2021-10-14 06:14:00|45415.8|45395.8|45428.3|45408.3|45428.3|45408.3|45415.8|45395.8|12
1634192050000|2021-10-14 06:14:10|45430.8|45410.8|45422|45402|45435.8|45415.8|45422|45402|7
1634192060000|2021-10-14 06:14:20|45423.3|45403.3|45427|45407|45430.8|45410.8|45423.3|45403.3|10
1634192070000|2021-10-14 06:14:30|45425.8|45405.8|45428.2|45408.2|45428.2|45408.2|45418.3|45398.3|14
1634192080000|2021-10-14 06:14:40|45429.5|45409.5|45440.7|45420.7|45440.7|45420.7|45429.5|45409.5|20
1634192090000|2021-10-14 06:14:50|45442|45422|45440.7|45420.7|45445.7|45425.7|45440.7|45420.7|20
1634192100000|2021-10-14 06:15:00|45442|45422|45439.5|45419.5|45447|45427|45434.5|45414.5|18
1634192110000|2021-10-14 06:15:10|45438.2|45418.2|45432|45412|45439.5|45419.5|45430.7|45410.7|4
1634192120000|2021-10-14 06:15:20|45434.5|45414.5|45435.7|45415.7|45435.7|45415.7|45429.5|45409.5|5
1634192130000|2021-10-14 06:15:30|45437|45417|45432|45412|45437|45417|45430.7|45410.7|8
1634192140000|2021-10-14 06:15:40|45430.8|45410.8|45420.8|45400.8|45430.8|45410.8|45420.8|45400.8|5
1634192150000|2021-10-14 06:15:50|45419.5|45399.5|45427|45407|45427|45407|45419.5|45399.5|9
1634192160000|2021-10-14 06:16:00|45429.5|45409.5|45437|45417|45437|45417|45429.5|45409.5|23
1634192170000|2021-10-14 06:16:10|45438.2|45418.2|45437|45417|45440.7|45420.7|45437|45417|11
1634192180000|2021-10-14 06:16:20|45438.2|45418.2|45435.7|45415.7|45438.2|45418.2|45434.5|45414.5|3
1634192190000|2021-10-14 06:16:30|45437|45417|45438.2|45418.2|45438.2|45418.2|45434.5|45414.5|4
1634192200000|2021-10-14 06:16:40|45434.5|45414.5|45432|45412|45434.5|45414.5|45432|45412|6
1634192210000|2021-10-14 06:16:50|45435.7|45415.7|45432|45412|45435.7|45415.7|45432|45412|1
1634192220000|2021-10-14 06:17:00|45433.2|45413.2|45439.5|45419.5|45440.7|45420.7|45433.2|45413.2|5
1634192230000|2021-10-14 06:17:10|45440.7|45420.7|45435.7|45415.7|45440.7|45420.7|45435.7|45415.7|10
1634192240000|2021-10-14 06:17:20|45437|45417|45442|45422|45442|45422|45437|45417|3
1634192250000|2021-10-14 06:17:30|45440.7|45420.7|45437|45417|45440.7|45420.7|45437|45417|9
1634192260000|2021-10-14 06:17:40|45438.3|45418.3|45440.7|45420.7|45444.5|45424.5|45438.3|45418.3|3
1634192280000|2021-10-14 06:18:00|45443.2|45423.2|45423.2|45403.2|45443.2|45423.2|45423.2|45403.2|43
1634192290000|2021-10-14 06:18:10|45424.5|45404.5|45432|45412|45432|45412|45424.5|45404.5|5
1634192300000|2021-10-14 06:18:20|45430.7|45410.7|45424.5|45404.5|45432|45412|45424.5|45404.5|5
1634192310000|2021-10-14 06:18:30|45425.7|45405.7|45428.2|45408.2|45428.3|45408.3|45424.5|45404.5|4
1634192320000|2021-10-14 06:18:40|45424.5|45404.5|45423.3|45403.3|45428.2|45408.2|45423.3|45403.3|3
1634192330000|2021-10-14 06:18:50|45422|45402|45420.8|45400.8|45422|45402|45418.3|45398.3|13
1634192340000|2021-10-14 06:19:00|45422|45402|45427|45407|45427|45407|45422|45402|3
1634192350000|2021-10-14 06:19:10|45428.2|45408.2|45433.2|45413.2|45433.2|45413.2|45427|45407|5
1634192360000|2021-10-14 06:19:20|45435.7|45415.7|45440.7|45420.7|45440.7|45420.7|45434.5|45414.5|20
1634192370000|2021-10-14 06:19:30|45443.2|45423.2|45448.2|45428.2|45448.2|45428.2|45443.2|45423.2|4
1634192380000|2021-10-14 06:19:40|45452|45432|45462|45442|45462|45442|45450.7|45430.7|3
1634192390000|2021-10-14 06:19:50|45463.2|45443.2|45477|45457|45479.5|45459.5|45463.2|45443.2|21
1634192400000|2021-10-14 06:20:00|45478.2|45458.2|45479.5|45459.5|45480.7|45460.7|45473.2|45453.2|15
1634192410000|2021-10-14 06:20:10|45478.2|45458.2|45485.7|45465.7|45485.7|45465.7|45477|45457|4
1634192420000|2021-10-14 06:20:20|45487|45467|45492|45472|45492|45472|45485.7|45465.7|8
1634192430000|2021-10-14 06:20:30|45489.5|45469.5|45490.7|45470.7|45494.5|45474.5|45489.5|45469.5|15
1634192440000|2021-10-14 06:20:40|45489.5|45469.5|45487|45467|45489.5|45469.5|45487|45467|4
1634192450000|2021-10-14 06:20:50|45485.7|45465.7|45484.5|45464.5|45487|45467|45482|45462|7
1634192460000|2021-10-14 06:21:00|45485.7|45465.7|45487|45467|45488.2|45468.2|45483.2|45463.2|3
1634192470000|2021-10-14 06:21:10|45485.7|45465.7|45485.7|45465.7|45489.5|45469.5|45484.5|45464.5|6
1634192480000|2021-10-14 06:21:20|45484.5|45464.5|45484.5|45464.5|45484.5|45464.5|45484.5|45464.5|2
1634192490000|2021-10-14 06:21:30|45485.7|45465.7|45484.5|45464.5|45485.7|45465.7|45480.7|45460.7|4
1634192500000|2021-10-14 06:21:40|45485.7|45465.7|45495.7|45475.7|45495.7|45475.7|45484.5|45464.5|36
1634192510000|2021-10-14 06:21:50|45494.4|45474.4|45494.4|45474.4|45494.4|45474.4|45492|45472|3
1634192520000|2021-10-14 06:22:00|45493.2|45473.2|45483.2|45463.2|45493.2|45473.2|45483.2|45463.2|9
1634192530000|2021-10-14 06:22:10|45480.7|45460.7|45475.7|45455.7|45480.7|45460.7|45471.9|45451.9|10
1634192540000|2021-10-14 06:22:20|45473.2|45453.2|45475.7|45455.7|45477|45457|45470.7|45450.7|8
1634192550000|2021-10-14 06:22:30|45474.4|45454.4|45473.2|45453.2|45474.4|45454.4|45473.2|45453.2|3
1634192560000|2021-10-14 06:22:40|45472|45452|45473.2|45453.2|45473.2|45453.2|45458.2|45438.2|19
1634192570000|2021-10-14 06:22:50|45475.7|45455.7|45477|45457|45478.2|45458.2|45475.7|45455.7|10
1634192580000|2021-10-14 06:23:00|45478.2|45458.2|45470.7|45450.7|45478.2|45458.2|45470.7|45450.7|5
1634192590000|2021-10-14 06:23:10|45467|45447|45468.2|45448.2|45468.2|45448.2|45465.7|45445.7|2
1634192600000|2021-10-14 06:23:20|45470.7|45450.7|45457|45437|45470.7|45450.7|45457|45437|10
1634192610000|2021-10-14 06:23:30|45455.7|45435.7|45452|45432|45455.7|45435.7|45452|45432|3
1634192620000|2021-10-14 06:23:40|45449.5|45429.5|45444.5|45424.5|45449.5|45429.5|45443.2|45423.2|5
1634192630000|2021-10-14 06:23:50|45445.7|45425.7|45438.2|45418.2|45445.7|45425.7|45438.2|45418.2|12
1634192640000|2021-10-14 06:24:00|45439.5|45419.5|45443.2|45423.2|45443.2|45423.2|45439.5|45419.5|5
1634192650000|2021-10-14 06:24:10|45438.2|45418.2|45443.2|45423.2|45443.2|45423.2|45438.2|45418.2|4
1634192660000|2021-10-14 06:24:20|45441.9|45421.9|45438.2|45418.2|45443.2|45423.2|45438.2|45418.2|8
1634192670000|2021-10-14 06:24:30|45436.9|45416.9|45433.2|45413.2|45436.9|45416.9|45432|45412|3
1634192680000|2021-10-14 06:24:40|45432|45412|45420.7|45400.7|45432|45412|45420.7|45400.7|6
1634192690000|2021-10-14 06:24:50|45423.2|45403.2|45419.5|45399.5|45423.2|45403.2|45415.7|45395.7|16
1634192700000|2021-10-14 06:25:00|45418.2|45398.2|45414.5|45394.5|45418.2|45398.2|45413.2|45393.2|19
1634192710000|2021-10-14 06:25:10|45409.5|45389.5|45409.5|45389.5|45410.7|45390.7|45409.5|45389.5|5
1634192720000|2021-10-14 06:25:20|45410.7|45390.7|45409.5|45389.5|45413.2|45393.2|45409.5|45389.5|2
1634192730000|2021-10-14 06:25:30|45410.7|45390.7|45414.5|45394.5|45414.5|45394.5|45408.2|45388.2|3
1634192740000|2021-10-14 06:25:40|45417|45397|45400.7|45380.7|45417|45397|45400.7|45380.7|8
1634192750000|2021-10-14 06:25:50|45402|45382|45400.7|45380.7|45403.2|45383.2|45400.7|45380.7|1
1634192760000|2021-10-14 06:26:00|45405.7|45385.7|45405.7|45385.7|45405.7|45385.7|45403.2|45383.2|3
1634192770000|2021-10-14 06:26:10|45402|45382|45407|45387|45407|45387|45400.7|45380.7|7
1634192780000|2021-10-14 06:26:20|45409.5|45389.5|45423.2|45403.2|45423.2|45403.2|45409.5|45389.5|7
1634192790000|2021-10-14 06:26:30|45420.7|45400.7|45424.5|45404.5|45424.5|45404.5|45420.7|45400.7|1
1634192800000|2021-10-14 06:26:40|45422|45402|45419.5|45399.5|45423.2|45403.2|45419.5|45399.5|4
1634192810000|2021-10-14 06:26:50|45418.2|45398.2|45405.7|45385.7|45418.2|45398.2|45405.7|45385.7|8
1634192820000|2021-10-14 06:27:00|45403.2|45383.2|45380.7|45360.7|45405.7|45385.7|45377|45357|21
1634192830000|2021-10-14 06:27:10|45379.5|45359.5|45375.7|45355.7|45379.5|45359.5|45372|45352|14
1634192840000|2021-10-14 06:27:20|45377|45357|45378.2|45358.2|45378.2|45358.2|45373.2|45353.2|4
1634192850000|2021-10-14 06:27:30|45377|45357|45375.7|45355.7|45378.2|45358.2|45375.7|45355.7|4
1634192860000|2021-10-14 06:27:40|45373.2|45353.2|45375.7|45355.7|45377|45357|45373.2|45353.2|5
1634192870000|2021-10-14 06:27:50|45377|45357|45377|45357|45380.7|45360.7|45375.7|45355.7|2
1634192880000|2021-10-14 06:28:00|45380.7|45360.7|45378.2|45358.2|45380.7|45360.7|45378.2|45358.2|3
1634192890000|2021-10-14 06:28:10|45382|45362|45382|45362|45387|45367|45382|45362|17
1634192900000|2021-10-14 06:28:20|45380.7|45360.7|45399.5|45379.5|45400.7|45380.7|45380.7|45360.7|8
1634192910000|2021-10-14 06:28:30|45398.2|45378.2|45398.2|45378.2|45398.2|45378.2|45398.2|45378.2|0
1634192920000|2021-10-14 06:28:40|45397|45377|45390.7|45370.7|45397|45377|45390.7|45370.7|6
1634192930000|2021-10-14 06:28:50|45393.2|45373.2|45409.5|45389.5|45409.5|45389.5|45388.2|45368.2|11
1634192940000|2021-10-14 06:29:00|45408.2|45388.2|45423.2|45403.2|45423.2|45403.2|45408.2|45388.2|14
1634192950000|2021-10-14 06:29:10|45425.7|45405.7|45438.2|45418.2|45438.2|45418.2|45425.7|45405.7|10
1634192960000|2021-10-14 06:29:20|45437|45417|45427|45407|45437|45417|45424.5|45404.5|9
1634192970000|2021-10-14 06:29:30|45425.7|45405.7|45424.5|45404.5|45425.7|45405.7|45424.5|45404.5|1
1634192980000|2021-10-14 06:29:40|45425.7|45405.7|45428.2|45408.2|45428.2|45408.2|45425.7|45405.7|2
1634192990000|2021-10-14 06:29:50|45429.5|45409.5|45437|45417|45437|45417|45429.5|45409.5|5
1634193000000|2021-10-14 06:30:00|45438.2|45418.2|45433.2|45413.2|45438.2|45418.2|45428.2|45408.2|8
1634193010000|2021-10-14 06:30:10|45430.7|45410.7|45430.7|45410.7|45433.2|45413.2|45428.2|45408.2|6
1634193020000|2021-10-14 06:30:20|45429.5|45409.5|45403.2|45383.2|45429.5|45409.5|45403.2|45383.2|19
1634193030000|2021-10-14 06:30:30|45400.7|45380.7|45397|45377|45400.7|45380.7|45397|45377|10
1634193040000|2021-10-14 06:30:40|45398.2|45378.2|45398.2|45378.2|45400.7|45380.7|45395.7|45375.7|13
1634193050000|2021-10-14 06:30:50|45397|45377|45393.2|45373.2|45397|45377|45388.2|45368.2|10
1634193060000|2021-10-14 06:31:00|45392|45372|45393.2|45373.2|45395.7|45375.7|45388.2|45368.2|8
1634193070000|2021-10-14 06:31:10|45394.5|45374.5|45398.2|45378.2|45398.2|45378.2|45394.5|45374.5|6
1634193080000|2021-10-14 06:31:20|45395.7|45375.7|45393.2|45373.2|45398.2|45378.2|45393.2|45373.2|5
1634193090000|2021-10-14 06:31:30|45395.7|45375.7|45385.7|45365.7|45403.2|45383.2|45385.7|45365.7|14
1634193100000|2021-10-14 06:31:40|45383.2|45363.2|45363.2|45343.2|45383.2|45363.2|45363.2|45343.2|21
1634193110000|2021-10-14 06:31:50|45360.7|45340.7|45353.2|45333.2|45360.7|45340.7|45348.2|45328.2|19
1634193120000|2021-10-14 06:32:00|45355.7|45335.7|45363.2|45343.2|45364.5|45344.5|45350.7|45330.7|28
1634193130000|2021-10-14 06:32:10|45365.7|45345.7|45368.2|45348.2|45370.7|45350.7|45365.7|45345.7|10
1634193140000|2021-10-14 06:32:20|45363.2|45343.2|45365.7|45345.7|45368.2|45348.2|45363.2|45343.2|14
1634193150000|2021-10-14 06:32:30|45367|45347|45374.5|45354.5|45374.5|45354.5|45365.7|45345.7|9
1634193160000|2021-10-14 06:32:40|45377|45357|45370.7|45350.7|45377|45357|45368.2|45348.2|14
1634193170000|2021-10-14 06:32:50|45372|45352|45370.7|45350.7|45372|45352|45368.2|45348.2|3
1634193180000|2021-10-14 06:33:00|45368.2|45348.2|45370.7|45350.7|45373.2|45353.2|45363.2|45343.2|16
1634193190000|2021-10-14 06:33:10|45369.5|45349.5|45368.2|45348.2|45370.7|45350.7|45368.2|45348.2|8
1634193200000|2021-10-14 06:33:20|45369.5|45349.5|45353.2|45333.2|45375.7|45355.7|45353.2|45333.2|26
1634193210000|2021-10-14 06:33:30|45350.7|45330.7|45333.2|45313.2|45350.7|45330.7|45333.2|45313.2|17
1634193220000|2021-10-14 06:33:40|45330.7|45310.7|45312|45292|45330.7|45310.7|45308.2|45288.2|20
1634193230000|2021-10-14 06:33:50|45313.2|45293.2|45300.7|45280.7|45314.5|45294.5|45298.2|45278.2|16
1634193240000|2021-10-14 06:34:00|45302|45282|45310.7|45290.7|45310.7|45290.7|45302|45282|23
1634193250000|2021-10-14 06:34:10|45313.2|45293.2|45318.2|45298.2|45320.7|45300.7|45313.2|45293.2|7
1634193260000|2021-10-14 06:34:20|45320.7|45300.7|45320.7|45300.7|45323.2|45303.2|45320.7|45300.7|12
1634193270000|2021-10-14 06:34:30|45322|45302|45313.2|45293.2|45325.7|45305.7|45313.2|45293.2|14
1634193280000|2021-10-14 06:34:40|45314.5|45294.5|45310.7|45290.7|45315.7|45295.7|45310.7|45290.7|5
1634193290000|2021-10-14 06:34:50|45312|45292|45308.2|45288.2|45312|45292|45303.2|45283.2|11
1634193300000|2021-10-14 06:35:00|45310.7|45290.7|45310.7|45290.7|45312|45292|45310.7|45290.7|4
1634193310000|2021-10-14 06:35:10|45315.7|45295.7|45307|45287|45315.7|45295.7|45305.7|45285.7|9
1634193320000|2021-10-14 06:35:20|45305.7|45285.7|45312|45292|45312|45292|45305.7|45285.7|5
1634193330000|2021-10-14 06:35:30|45314.5|45294.5|45308.2|45288.2|45315.7|45295.7|45305.7|45285.7|8
1634193340000|2021-10-14 06:35:40|45310.7|45290.7|45302|45282|45310.7|45290.7|45302|45282|8
1634193350000|2021-10-14 06:35:50|45298.2|45278.2|45305.7|45285.7|45305.7|45285.7|45298.2|45278.2|7
1634193360000|2021-10-14 06:36:00|45307|45287|45297|45277|45308.2|45288.2|45297|45277|13
1634193370000|2021-10-14 06:36:10|45299.5|45279.5|45285.7|45265.7|45299.5|45279.5|45283.2|45263.2|27
1634193380000|2021-10-14 06:36:20|45287|45267|45269.5|45249.5|45288.2|45268.2|45267|45247|43
1634193390000|2021-10-14 06:36:30|45267|45247|45273.2|45253.2|45275.7|45255.7|45263.2|45243.2|19
1634193400000|2021-10-14 06:36:40|45278.2|45258.2|45258.2|45238.2|45282|45262|45258.2|45238.2|23
1634193410000|2021-10-14 06:36:50|45253.2|45233.2|45267|45247|45267|45247|45238.2|45218.2|58
1634193420000|2021-10-14 06:37:00|45264.5|45244.5|45263.2|45243.2|45265.7|45245.7|45262|45242|7
1634193430000|2021-10-14 06:37:10|45264.5|45244.5|45270.7|45250.7|45270.7|45250.7|45258.2|45238.2|25
1634193440000|2021-10-14 06:37:20|45273.2|45253.2|45273.2|45253.2|45273.2|45253.2|45270.7|45250.7|3
1634193450000|2021-10-14 06:37:30|45275.7|45255.7|45283.2|45263.2|45284.5|45264.5|45275.7|45255.7|8
1634193460000|2021-10-14 06:37:40|45282|45262|45267|45247|45282|45262|45267|45247|6
1634193470000|2021-10-14 06:37:50|45265.7|45245.7|45255.7|45235.7|45268.2|45248.2|45255.7|45235.7|5
1634193480000|2021-10-14 06:38:00|45253.2|45233.2|45248.2|45228.2|45253.2|45233.2|45245.7|45225.7|11
1634193490000|2021-10-14 06:38:10|45247|45227|45253.2|45233.2|45253.2|45233.2|45243.2|45223.2|9
1634193500000|2021-10-14 06:38:20|45255.7|45235.7|45255.7|45235.7|45260.7|45240.7|45255.7|45235.7|5
1634193510000|2021-10-14 06:38:30|45253.2|45233.2|45248.2|45228.2|45253.2|45233.2|45248.2|45228.2|8
1634193520000|2021-10-14 06:38:40|45247|45227|45242|45222|45247|45227|45242|45222|2
1634193530000|2021-10-14 06:38:50|45240.7|45220.7|45245.7|45225.7|45245.7|45225.7|45240.7|45220.7|5
1634193540000|2021-10-14 06:39:00|45250.7|45230.7|45248.2|45228.2|45254.5|45234.5|45248.2|45228.2|6
1634193550000|2021-10-14 06:39:10|45249.4|45229.4|45245.7|45225.7|45250.7|45230.7|45240.7|45220.7|8
1634193560000|2021-10-14 06:39:20|45243.2|45223.2|45250.7|45230.7|45250.7|45230.7|45243.2|45223.2|6
1634193570000|2021-10-14 06:39:30|45249.5|45229.5|45257|45237|45262|45242|45248.2|45228.2|14
1634193580000|2021-10-14 06:39:40|45258.2|45238.2|45268.2|45248.2|45270.7|45250.7|45258.2|45238.2|6
1634193590000|2021-10-14 06:39:50|45262|45242|45264.5|45244.5|45264.5|45244.5|45258.2|45238.2|19
1634193600000|2021-10-14 06:40:00|45260.7|45240.7|45250.7|45230.7|45260.7|45240.7|45248.2|45228.2|31
1634193610000|2021-10-14 06:40:10|45253.2|45233.2|45266.9|45246.9|45266.9|45246.9|45253.2|45233.2|7
1634193620000|2021-10-14 06:40:20|45265.7|45245.7|45264.4|45244.4|45265.7|45245.7|45263.2|45243.2|4
1634193630000|2021-10-14 06:40:30|45265.7|45245.7|45260.7|45240.7|45265.7|45245.7|45260.7|45240.7|5
1634193650000|2021-10-14 06:40:50|45259.5|45239.5|45257|45237|45259.5|45239.5|45257|45237|13
1634193660000|2021-10-14 06:41:00|45255.7|45235.7|45258.2|45238.2|45260.7|45240.7|45255.7|45235.7|2
1634193670000|2021-10-14 06:41:10|45255.7|45235.7|45261.9|45241.9|45261.9|45241.9|45255.7|45235.7|1
1634193680000|2021-10-14 06:41:20|45260.7|45240.7|45270.7|45250.7|45273.2|45253.2|45260.7|45240.7|11
1634193690000|2021-10-14 06:41:30|45268.2|45248.2|45265.7|45245.7|45273.2|45253.2|45265.7|45245.7|7
1634193700000|2021-10-14 06:41:40|45263.2|45243.2|45250.7|45230.7|45263.2|45243.2|45250.7|45230.7|10
1634193710000|2021-10-14 06:41:50|45253.2|45233.2|45265.7|45245.7|45265.7|45245.7|45250.7|45230.7|3
1634193720000|2021-10-14 06:42:00|45271.9|45251.9|45276.9|45256.9|45276.9|45256.9|45271.9|45251.9|19
1634193730000|2021-10-14 06:42:10|45278.2|45258.2|45273.2|45253.2|45280.7|45260.7|45273.2|45253.2|13
1634193740000|2021-10-14 06:42:20|45272|45252|45267|45247|45272|45252|45267|45247|4
1634193750000|2021-10-14 06:42:30|45268.2|45248.2|45265.7|45245.7|45268.2|45248.2|45263.2|45243.2|2
1634193760000|2021-10-14 06:42:40|45267|45247|45268.2|45248.2|45268.2|45248.2|45265.7|45245.7|2
1634193770000|2021-10-14 06:42:50|45273.2|45253.2|45283.2|45263.2|45283.2|45263.2|45273.2|45253.2|11
1634193780000|2021-10-14 06:43:00|45284.4|45264.4|45288.2|45268.2|45288.2|45268.2|45284.4|45264.4|20
1634193790000|2021-10-14 06:43:10|45291.9|45271.9|45299.4|45279.4|45299.4|45279.4|45291.9|45271.9|10
1634193800000|2021-10-14 06:43:20|45300.7|45280.7|45304.4|45284.4|45310.7|45290.7|45300.7|45280.7|15
1634193810000|2021-10-14 06:43:30|45303.2|45283.2|45306.9|45286.9|45310.7|45290.7|45300.7|45280.7|7
1634193820000|2021-10-14 06:43:40|45308.2|45288.2|45305.7|45285.7|45310.7|45290.7|45300.7|45280.7|13
1634193830000|2021-10-14 06:43:50|45304.4|45284.4|45294.4|45274.4|45305.7|45285.7|45294.4|45274.4|11
1634193840000|2021-10-14 06:44:00|45295.7|45275.7|45306.9|45286.9|45306.9|45286.9|45294.4|45274.4|19
1634193850000|2021-10-14 06:44:10|45305.7|45285.7|45293.2|45273.2|45305.7|45285.7|45293.2|45273.2|4
1634193860000|2021-10-14 06:44:20|45294.4|45274.4|45305.7|45285.7|45305.7|45285.7|45294.4|45274.4|6
1634193870000|2021-10-14 06:44:30|45308.2|45288.2|45320.7|45300.7|45323.2|45303.2|45308.2|45288.2|17
1634193880000|2021-10-14 06:44:40|45315.7|45295.7|45315.7|45295.7|45315.7|45295.7|45310.7|45290.7|5
1634193890000|2021-10-14 06:44:50|45310.7|45290.7|45299.4|45279.4|45313.2|45293.2|45299.4|45279.4|15
1634193900000|2021-10-14 06:45:00|45298.2|45278.2|45293.2|45273.2|45299.4|45279.4|45293.2|45273.2|5
1634193910000|2021-10-14 06:45:10|45291.9|45271.9|45290.7|45270.7|45291.9|45271.9|45283.2|45263.2|11
1634193920000|2021-10-14 06:45:20|45291.9|45271.9|45296.9|45276.9|45296.9|45276.9|45290.7|45270.7|10
1634193930000|2021-10-14 06:45:30|45295.7|45275.7|45290.7|45270.7|45295.7|45275.7|45290.7|45270.7|3
1634193940000|2021-10-14 06:45:40|45289.4|45269.4|45284.4|45264.4|45289.4|45269.4|45280.7|45260.7|6
1634193950000|2021-10-14 06:45:50|45283.2|45263.2|45288.2|45268.2|45289.4|45269.4|45280.7|45260.7|6
1634193960000|2021-10-14 06:46:00|45289.4|45269.4|45288.2|45268.2|45290.7|45270.7|45285.7|45265.7|7
1634193970000|2021-10-14 06:46:10|45283.2|45263.2|45283.2|45263.2|45283.2|45263.2|45283.2|45263.2|7
1634193980000|2021-10-14 06:46:20|45284.4|45264.4|45283.2|45263.2|45285.7|45265.7|45283.2|45263.2|24
1634193990000|2021-10-14 06:46:30|45279.4|45259.4|45270.7|45250.7|45279.4|45259.4|45269.4|45249.4|9
1634194000000|2021-10-14 06:46:40|45269.4|45249.4|45268.2|45248.2|45270.7|45250.7|45268.2|45248.2|3
1634194010000|2021-10-14 06:46:50|45265.7|45245.7|45270.7|45250.7|45270.7|45250.7|45265.7|45245.7|7
1634194020000|2021-10-14 06:47:00|45269.4|45249.4|45280.7|45260.7|45280.7|45260.7|45266.9|45246.9|11
1634194030000|2021-10-14 06:47:10|45279.4|45259.4|45273.2|45253.2|45279.4|45259.4|45273.2|45253.2|6
1634194040000|2021-10-14 06:47:20|45268.2|45248.2|45263.2|45243.2|45268.2|45248.2|45263.2|45243.2|5
1634194050000|2021-10-14 06:47:30|45260.7|45240.7|45260.7|45240.7|45263.2|45243.2|45260.7|45240.7|6
1634194060000|2021-10-14 06:47:40|45263.2|45243.2|45251.9|45231.9|45263.2|45243.2|45251.9|45231.9|10
1634194070000|2021-10-14 06:47:50|45250.7|45230.7|45245.7|45225.7|45250.7|45230.7|45245.7|45225.7|3
1634194080000|2021-10-14 06:48:00|45243.2|45223.2|45253.2|45233.2|45253.2|45233.2|45243.2|45223.2|7
1634194090000|2021-10-14 06:48:10|45251.9|45231.9|45250.7|45230.7|45255.7|45235.7|45250.7|45230.7|1
1634194100000|2021-10-14 06:48:20|||||||||8
1634194110000|2021-10-14 06:48:30|45248.2|45228.2|45244.4|45224.4|45248.2|45228.2|45243.2|45223.2|5
1634194120000|2021-10-14 06:48:40|45243.2|45223.2|45225.7|45205.7|45243.2|45223.2|45219.4|45199.4|37
1634194130000|2021-10-14 06:48:50|45226.9|45206.9|45224.4|45204.4|45228.2|45208.2|45224.4|45204.4|12
1634194140000|2021-10-14 06:49:00|45223.2|45203.2|45231.9|45211.9|45231.9|45211.9|45219.4|45199.4|13
1634194150000|2021-10-14 06:49:10|45235.7|45215.7|45235.7|45215.7|45235.7|45215.7|45235.7|45215.7|1
1634194160000|2021-10-14 06:49:20|45234.4|45214.4|45233.2|45213.2|45234.4|45214.4|45228.2|45208.2|8
1634194170000|2021-10-14 06:49:30|45234.4|45214.4|45235.7|45215.7|45235.7|45215.7|45233.2|45213.2|2
1634194180000|2021-10-14 06:49:40|45234.4|45214.4|45234.4|45214.4|45234.4|45214.4|45234.4|45214.4|2
1634194190000|2021-10-14 06:49:50|45235.7|45215.7|45235.7|45215.7|45237|45217|45235.7|45215.7|0
1634194200000|2021-10-14 06:50:00|45233.2|45213.2|45243.2|45223.2|45243.2|45223.2|45233.2|45213.2|4
1634194210000|2021-10-14 06:50:10|45250.7|45230.7|45259.5|45239.5|45259.5|45239.5|45250.7|45230.7|6
1634194220000|2021-10-14 06:50:20|45263.2|45243.2|45265.7|45245.7|45268.2|45248.2|45263.2|45243.2|8
1634194230000|2021-10-14 06:50:30|45267|45247|45267|45247|45272|45252|45267|45247|10
1634194240000|2021-10-14 06:50:40|||||||||2
1634194250000|2021-10-14 06:50:50|45268.2|45248.2|45268.2|45248.2|45273.2|45253.2|45268.2|45248.2|10
1634194260000|2021-10-14 06:51:00|||||||||2
1634194270000|2021-10-14 06:51:10|45270.7|45250.7|45283.2|45263.2|45283.2|45263.2|45270.7|45250.7|5
1634194280000|2021-10-14 06:51:20|45284.5|45264.5|45288.2|45268.2|45288.2|45268.2|45284.5|45264.5|3
1634194290000|2021-10-14 06:51:30|45286.9|45266.9|45285.7|45265.7|45286.9|45266.9|45283.2|45263.2|8
1634194300000|2021-10-14 06:51:40|45284.5|45264.5|45289.4|45269.4|45289.4|45269.4|45283.2|45263.2|4
1634194310000|2021-10-14 06:51:50|45290.7|45270.7|45291.9|45271.9|45291.9|45271.9|45290.7|45270.7|4
1634194320000|2021-10-14 06:52:00|45298.2|45278.2|45304.4|45284.4|45304.4|45284.4|45298.2|45278.2|9
1634194330000|2021-10-14 06:52:10|45303.2|45283.2|45300.7|45280.7|45303.2|45283.2|45300.7|45280.7|9
1634194340000|2021-10-14 06:52:20|45302|45282|45308.2|45288.2|45310.7|45290.7|45302|45282|9
1634194350000|2021-10-14 06:52:30|45309.5|45289.5|45309.4|45289.4|45309.5|45289.5|45309.4|45289.4|3
1634194360000|2021-10-14 06:52:40|45310.7|45290.7|45311.9|45291.9|45311.9|45291.9|45310.7|45290.7|0
1634194370000|2021-10-14 06:52:50|45310.7|45290.7|45309.4|45289.4|45310.7|45290.7|45309.4|45289.4|3
1634194380000|2021-10-14 06:53:00|45310.7|45290.7|45308.2|45288.2|45310.7|45290.7|45308.2|45288.2|0
1634194390000|2021-10-14 06:53:10|45310.7|45290.7|45308.2|45288.2|45313.2|45293.2|45308.2|45288.2|2
1634194400000|2021-10-14 06:53:20|45309.4|45289.4|45305.7|45285.7|45309.4|45289.4|45305.7|45285.7|1
1634194410000|2021-10-14 06:53:30|45310.7|45290.7|45305.7|45285.7|45310.7|45290.7|45305.7|45285.7|6
1634194420000|2021-10-14 06:53:40|45308.2|45288.2|45308.2|45288.2|45308.2|45288.2|45305.7|45285.7|7
1634194430000|2021-10-14 06:53:50|45310.7|45290.7|45310.7|45290.7|45310.7|45290.7|45310.7|45290.7|1
1634194440000|2021-10-14 06:54:00|45313.2|45293.2|45315.7|45295.7|45315.7|45295.7|45313.2|45293.2|10
1634194450000|2021-10-14 06:54:10|45313.2|45293.2|45305.7|45285.7|45313.2|45293.2|45305.7|45285.7|11
1634194460000|2021-10-14 06:54:20|45304.4|45284.4|45285.7|45265.7|45304.4|45284.4|45285.7|45265.7|14
1634194470000|2021-10-14 06:54:30|45284.4|45264.4|45265.7|45245.7|45284.4|45264.4|45265.7|45245.7|10
1634194480000|2021-10-14 06:54:40|45266.9|45246.9|45270.7|45250.7|45274.5|45254.5|45265.7|45245.7|23
1634194490000|2021-10-14 06:54:50|45262|45242|45262|45242|45262|45242|45260.7|45240.7|4
1634194500000|2021-10-14 06:55:00|45260.7|45240.7|45266.9|45246.9|45266.9|45246.9|45260.7|45240.7|7
1634194510000|2021-10-14 06:55:10|45268.2|45248.2|45265.7|45245.7|45268.2|45248.2|45265.7|45245.7|3
1634194520000|2021-10-14 06:55:20|45263.2|45243.2|45265.7|45245.7|45265.7|45245.7|45263.2|45243.2|1
1634194530000|2021-10-14 06:55:30|45268.2|45248.2|45268.2|45248.2|45268.2|45248.2|45268.2|45248.2|4
1634194540000|2021-10-14 06:55:40|45266.9|45246.9|45270.7|45250.7|45270.7|45250.7|45266.9|45246.9|1
1634194550000|2021-10-14 06:55:50|45271.9|45251.9|45276.9|45256.9|45278.2|45258.2|45271.9|45251.9|11
1634194560000|2021-10-14 06:56:00|45280.7|45260.7|45280.7|45260.7|45280.7|45260.7|45280.7|45260.7|0
1634194570000|2021-10-14 06:56:10|45281.9|45261.9|45284.4|45264.4|45284.4|45264.4|45281.9|45261.9|4
1634194580000|2021-10-14 06:56:20|45289.4|45269.4|45289.4|45269.4|45291.9|45271.9|45289.4|45269.4|10
1634194590000|2021-10-14 06:56:30|||||||||1
1634194600000|2021-10-14 06:56:40|45286.9|45266.9|45279.4|45259.4|45286.9|45266.9|45279.4|45259.4|7
1634194610000|2021-10-14 06:56:50|45280.7|45260.7|45284.4|45264.4|45284.4|45264.4|45280.7|45260.7|3
1634194620000|2021-10-14 06:57:00|45285.7|45265.7|45294.4|45274.4|45294.4|45274.4|45284.4|45264.4|7
1634194630000|2021-10-14 06:57:10|45296.9|45276.9|45306.9|45286.9|45306.9|45286.9|45296.9|45276.9|9
1634194640000|2021-10-14 06:57:20|45304.4|45284.4|45294.4|45274.4|45309.4|45289.4|45294.4|45274.4|8
1634194650000|2021-10-14 06:57:30|45293.2|45273.2|45290.7|45270.7|45293.2|45273.2|45290.7|45270.7|2
1634194660000|2021-10-14 06:57:40|45288.2|45268.2|45286.9|45266.9|45288.2|45268.2|45285.7|45265.7|14
1634194670000|2021-10-14 06:57:50|45285.7|45265.7|45291.9|45271.9|45291.9|45271.9|45285.7|45265.7|7
1634194680000|2021-10-14 06:58:00|45293.2|45273.2|45294.4|45274.4|45296.9|45276.9|45293.2|45273.2|7
1634194690000|2021-10-14 06:58:10|45291.9|45271.9|45291.9|45271.9|45291.9|45271.9|45291.9|45271.9|1
1634194700000|2021-10-14 06:58:20|45286.9|45266.9|45281.9|45261.9|45286.9|45266.9|45281.9|45261.9|16
1634194710000|2021-10-14 06:58:30|45280.7|45260.7|45281.9|45261.9|45281.9|45261.9|45279.4|45259.4|7
1634194720000|2021-10-14 06:58:40|45280.7|45260.7|45281.9|45261.9|45281.9|45261.9|45279.4|45259.4|2
1634194730000|2021-10-14 06:58:50|45279.4|45259.4|45281.9|45261.9|45281.9|45261.9|45279.4|45259.4|2
1634194740000|2021-10-14 06:59:00|45283.2|45263.2|45279.4|45259.4|45283.2|45263.2|45274.4|45254.4|6
1634194750000|2021-10-14 06:59:10|45280.7|45260.7|45279.4|45259.4|45283.2|45263.2|45279.4|45259.4|13
1634194760000|2021-10-14 06:59:20|45283.2|45263.2|45279.4|45259.4|45283.2|45263.2|45276.9|45256.9|8
1634194770000|2021-10-14 06:59:30|45281.9|45261.9|45281.9|45261.9|45291.9|45271.9|45279.4|45259.4|22
1634194780000|2021-10-14 06:59:40|45279.4|45259.4|45284.4|45264.4|45296.9|45276.9|45279.4|45259.4|8
1634194790000|2021-10-14 06:59:50|45285.7|45265.7|45378.2|45358.2|45378.2|45358.2|45285.7|45265.7|64
1634194800000|2021-10-14 07:00:00|45389.4|45369.4|45334.4|45314.4|45399.4|45379.4|45334.4|45314.4|29
1634194810000|2021-10-14 07:00:10|45330.7|45310.7|45335.7|45315.7|45340.7|45320.7|45319.4|45299.4|21
1634194820000|2021-10-14 07:00:20|45334.4|45314.4|45325.7|45305.7|45334.4|45314.4|45318.2|45298.2|13
1634194830000|2021-10-14 07:00:30|45328.2|45308.2|45329.4|45309.4|45340.7|45320.7|45328.2|45308.2|5
1634194840000|2021-10-14 07:00:40|45328.2|45308.2|45315.7|45295.7|45328.2|45308.2|45315.7|45295.7|9
1634194850000|2021-10-14 07:00:50|45311.9|45291.9|45309.4|45289.4|45311.9|45291.9|45309.4|45289.4|4
1634194860000|2021-10-14 07:01:00|45305.7|45285.7|45295.7|45275.7|45305.7|45285.7|45295.7|45275.7|1
1634194870000|2021-10-14 07:01:10|45290.7|45270.7|45268.2|45248.2|45290.7|45270.7|45268.2|45248.2|15
1634194880000|2021-10-14 07:01:20|45270.7|45250.7|45280.7|45260.7|45280.7|45260.7|45270.7|45250.7|10
1634194890000|2021-10-14 07:01:30|45275.7|45255.7|45278.2|45258.2|45278.2|45258.2|45274.4|45254.4|3
1634194900000|2021-10-14 07:01:40|45280.7|45260.7|45270.7|45250.7|45280.7|45260.7|45270.7|45250.7|3
1634194910000|2021-10-14 07:01:50|45271.9|45251.9|45268.2|45248.2|45271.9|45251.9|45268.2|45248.2|4
1634194920000|2021-10-14 07:02:00|45269.4|45249.4|45285.7|45265.7|45285.7|45265.7|45269.4|45249.4|18
1634194930000|2021-10-14 07:02:10|45286.9|45266.9|45290.7|45270.7|45290.7|45270.7|45286.9|45266.9|2
1634194940000|2021-10-14 07:02:20|45294.4|45274.4|45298.2|45278.2|45298.2|45278.2|45294.4|45274.4|1
1634194950000|2021-10-14 07:02:30|45299.4|45279.4|45305.7|45285.7|45305.7|45285.7|45299.4|45279.4|1
1634194960000|2021-10-14 07:02:40|45303.2|45283.2|45290.7|45270.7|45303.2|45283.2|45290.7|45270.7|5
1634194970000|2021-10-14 07:02:50|45288.2|45268.2|45249.4|45229.4|45290.7|45270.7|45249.4|45229.4|13
1634194980000|2021-10-14 07:03:00|45248.2|45228.2|45219.4|45199.4|45248.2|45228.2|45219.4|45199.4|20
1634194990000|2021-10-14 07:03:10|45218.2|45198.2|45210.7|45190.7|45218.2|45198.2|45205.7|45185.7|14
1634195000000|2021-10-14 07:03:20|45213.2|45193.2|45210.7|45190.7|45223.2|45203.2|45210.7|45190.7|40
1634195010000|2021-10-14 07:03:30|45209.5|45189.5|45203.2|45183.2|45209.5|45189.5|45203.2|45183.2|3
1634195020000|2021-10-14 07:03:40|45201.9|45181.9|45216.9|45196.9|45216.9|45196.9|45201.9|45181.9|5
1634195030000|2021-10-14 07:03:50|45218.2|45198.2|45223.2|45203.2|45223.2|45203.2|45218.2|45198.2|1
1634195040000|2021-10-14 07:04:00|45226.9|45206.9|45224.4|45204.4|45238.2|45218.2|45224.4|45204.4|25
1634195050000|2021-10-14 07:04:10|45225.7|45205.7|45233.2|45213.2|45233.2|45213.2|45225.7|45205.7|6
1634195060000|2021-10-14 07:04:20|45238.2|45218.2|45233.2|45213.2|45238.2|45218.2|45233.2|45213.2|3
1634195070000|2021-10-14 07:04:30|||||||||1
1634195090000|2021-10-14 07:04:50|45241.9|45221.9|45241.9|45221.9|45241.9|45221.9|45241.9|45221.9|1
1634195100000|2021-10-14 07:05:00|45248.2|45228.2|45245.7|45225.7|45253.2|45233.2|45245.7|45225.7|7
1634195110000|2021-10-14 07:05:10|45238.2|45218.2|45226.9|45206.9|45241.9|45221.9|45226.9|45206.9|18
1634195120000|2021-10-14 07:05:20|45221.9|45201.9|45204.4|45184.4|45221.9|45201.9|45204.4|45184.4|4
1634195130000|2021-10-14 07:05:30|45201.9|45181.9|45209.4|45189.4|45209.4|45189.4|45201.9|45181.9|9
1634195140000|2021-10-14 07:05:40|45208.2|45188.2|45210.7|45190.7|45211.9|45191.9|45208.2|45188.2|6
1634195150000|2021-10-14 07:05:50|45211.9|45191.9|45211.9|45191.9|45213.2|45193.2|45209.4|45189.4|15
1634195160000|2021-10-14 07:06:00|45213.2|45193.2|45224.4|45204.4|45224.4|45204.4|45213.2|45193.2|2
1634195170000|2021-10-14 07:06:10|45228.2|45208.2|45225.7|45205.7|45229.4|45209.4|45225.7|45205.7|7
1634195180000|2021-10-14 07:06:20|45224.4|45204.4|45216.9|45196.9|45224.4|45204.4|45216.9|45196.9|6
1634195190000|2021-10-14 07:06:30|45215.7|45195.7|45209.4|45189.4|45215.7|45195.7|45209.4|45189.4|3
1634195200000|2021-10-14 07:06:40|45208.2|45188.2|45209.4|45189.4|45209.4|45189.4|45205.7|45185.7|2
1634195210000|2021-10-14 07:06:50|45211.9|45191.9|45225.7|45205.7|45225.7|45205.7|45211.9|45191.9|2
1634195220000|2021-10-14 07:07:00|45229.4|45209.4|45235.7|45215.7|45235.7|45215.7|45229.4|45209.4|3
1634195230000|2021-10-14 07:07:10|45234.4|45214.4|45238.2|45218.2|45238.2|45218.2|45234.4|45214.4|1
1634195240000|2021-10-14 07:07:20|45236.9|45216.9|45233.2|45213.2|45236.9|45216.9|45233.2|45213.2|3
1634195250000|2021-10-14 07:07:30|45231.9|45211.9|45233.2|45213.2|45233.2|45213.2|45231.9|45211.9|1
1634195260000|2021-10-14 07:07:40|||||||||1
1634195270000|2021-10-14 07:07:50|45231.9|45211.9|45213.2|45193.2|45231.9|45211.9|45213.2|45193.2|15
1634195280000|2021-10-14 07:08:00|45216.9|45196.9|45218.2|45198.2|45218.2|45198.2|45216.9|45196.9|1
1634195290000|2021-10-14 07:08:10|||||||||1
1634195300000|2021-10-14 07:08:20|45213.2|45193.2|45213.2|45193.2|45213.2|45193.2|45213.2|45193.2|1
1634195310000|2021-10-14 07:08:30|45215.7|45195.7|45221.9|45201.9|45221.9|45201.9|45215.7|45195.7|4
1634195320000|2021-10-14 07:08:40|45219.4|45199.4|45223.2|45203.2|45223.2|45203.2|45218.2|45198.2|3
1634195330000|2021-10-14 07:08:50|45225.7|45205.7|45246.9|45226.9|45248.2|45228.2|45225.7|45205.7|31
1634195340000|2021-10-14 07:09:00|45243.2|45223.2|45260.7|45240.7|45261.9|45241.9|45243.2|45223.2|13
1634195350000|2021-10-14 07:09:10|45259.4|45239.4|45259.4|45239.4|45259.4|45239.4|45258.2|45238.2|4
1634195360000|2021-10-14 07:09:20|45258.2|45238.2|45269.4|45249.4|45271.9|45251.9|45251.9|45231.9|15
1634195370000|2021-10-14 07:09:30|45268.2|45248.2|45263.2|45243.2|45268.2|45248.2|45263.2|45243.2|7
1634195380000|2021-10-14 07:09:40|45256.9|45236.9|45256.9|45236.9|45256.9|45236.9|45256.9|45236.9|3
1634195390000|2021-10-14 07:09:50|45255.7|45235.7|45253.2|45233.2|45255.7|45235.7|45248.2|45228.2|8
1634195400000|2021-10-14 07:10:00|45255.7|45235.7|45253.2|45233.2|45256.9|45236.9|45253.2|45233.2|1
1634195410000|2021-10-14 07:10:10|45255.7|45235.7|45253.2|45233.2|45256.9|45236.9|45253.2|45233.2|8
1634195420000|2021-10-14 07:10:20|45251.9|45231.9|45245.7|45225.7|45251.9|45231.9|45245.7|45225.7|3
1634195430000|2021-10-14 07:10:30|45243.2|45223.2|45238.2|45218.2|45243.2|45223.2|45238.2|45218.2|11
1634195440000|2021-10-14 07:10:40|45240.6|45220.6|45243.2|45223.2|45243.2|45223.2|45238.2|45218.2|4
1634195450000|2021-10-14 07:10:50|45240.7|45220.7|45243.2|45223.2|45243.2|45223.2|45238.2|45218.2|3
1634195460000|2021-10-14 07:11:00|45244.4|45224.4|45254.4|45234.4|45256.9|45236.9|45244.4|45224.4|14
1634195470000|2021-10-14 07:11:10|45255.7|45235.7|45258.2|45238.2|45260.7|45240.7|45255.7|45235.7|10
1634195480000|2021-10-14 07:11:20|45253.2|45233.2|45268.2|45248.2|45268.2|45248.2|45253.2|45233.2|7
1634195490000|2021-10-14 07:11:30|45266.9|45246.9|45263.2|45243.2|45266.9|45246.9|45260.7|45240.7|8
1634195500000|2021-10-14 07:11:40|45260.7|45240.7|45263.2|45243.2|45263.2|45243.2|45258.2|45238.2|1
1634195510000|2021-10-14 07:11:50|45261.9|45241.9|45278.2|45258.2|45278.2|45258.2|45260.7|45240.7|7
1634195520000|2021-10-14 07:12:00|45279.4|45259.4|45295.7|45275.7|45295.7|45275.7|45279.4|45259.4|6
1634195530000|2021-10-14 07:12:10|45296.9|45276.9|45295.7|45275.7|45298.2|45278.2|45295.7|45275.7|3
1634195540000|2021-10-14 07:12:20|45288.2|45268.2|45288.2|45268.2|45288.2|45268.2|45288.2|45268.2|14
1634195550000|2021-10-14 07:12:30|45275.7|45255.7|45275.7|45255.7|45275.7|45255.7|45275.7|45255.7|1
1634195560000|2021-10-14 07:12:40|45276.9|45256.9|45278.2|45258.2|45278.2|45258.2|45276.9|45256.9|0
1634195570000|2021-10-14 07:12:50|45276.9|45256.9|45271.9|45251.9|45276.9|45256.9|45271.9|45251.9|2
1634195580000|2021-10-14 07:13:00|45270.7|45250.7|45263.2|45243.2|45270.7|45250.7|45263.2|45243.2|5
1634195590000|2021-10-14 07:13:10|45265.7|45245.7|45263.2|45243.2|45265.7|45245.7|45260.7|45240.7|3
1634195600000|2021-10-14 07:13:20|45261.9|45241.9|45255.7|45235.7|45261.9|45241.9|45255.7|45235.7|9
1634195610000|2021-10-14 07:13:30|||||||||2
1634195630000|2021-10-14 07:13:50|45254.4|45234.4|45243.1|45223.1|45254.4|45234.4|45240.6|45220.6|13
1634195640000|2021-10-14 07:14:00|45245.6|45225.6|45243.1|45223.1|45255.6|45235.6|45243.1|45223.1|11
1634195650000|2021-10-14 07:14:10|45240.7|45220.7|45235.6|45215.6|45240.7|45220.7|45235.6|45215.6|7
1634195660000|2021-10-14 07:14:20|45233.2|45213.2|45231.9|45211.9|45233.2|45213.2|45231.9|45211.9|7
1634195670000|2021-10-14 07:14:30|45233.1|45213.1|45234.4|45214.4|45234.4|45214.4|45233.1|45213.1|5
1634195680000|2021-10-14 07:14:40|45233.1|45213.1|45238.1|45218.1|45238.1|45218.1|45233.1|45213.1|3
1634195690000|2021-10-14 07:14:50|45236.9|45216.9|45238.1|45218.1|45238.1|45218.1|45236.9|45216.9|2
1634195700000|2021-10-14 07:15:00|45240.6|45220.6|45248.1|45228.1|45248.1|45228.1|45240.6|45220.6|2
1634195710000|2021-10-14 07:15:10|45245.6|45225.6|45248.1|45228.1|45248.1|45228.1|45245.6|45225.6|0
1634195720000|2021-10-14 07:15:20|45249.4|45229.4|45250.6|45230.6|45250.6|45230.6|45249.4|45229.4|3
1634195730000|2021-10-14 07:15:30|45256.9|45236.9|45259.4|45239.4|45259.4|45239.4|45256.9|45236.9|2
1634195740000|2021-10-14 07:15:40|45258.1|45238.1|45253.1|45233.1|45258.1|45238.1|45253.1|45233.1|2
1634195760000|2021-10-14 07:16:00|45255.6|45235.6|45253.1|45233.1|45255.6|45235.6|45253.1|45233.1|1
1634195770000|2021-10-14 07:16:10|45254.4|45234.4|45255.6|45235.6|45255.6|45235.6|45254.4|45234.4|1
1634195780000|2021-10-14 07:16:20|45256.9|45236.9|45258.1|45238.1|45258.1|45238.1|45256.9|45236.9|1
1634195790000|2021-10-14 07:16:30|45256.9|45236.9|45251.9|45231.9|45256.9|45236.9|45251.9|45231.9|5
1634195800000|2021-10-14 07:16:40|45255.6|45235.6|45261.9|45241.9|45261.9|45241.9|45255.6|45235.6|1
1634195810000|2021-10-14 07:16:50|45259.4|45239.4|45264.4|45244.4|45264.4|45244.4|45259.4|45239.4|4
1634195820000|2021-10-14 07:17:00|45263.1|45243.1|45251.9|45231.9|45263.1|45243.1|45251.9|45231.9|4
1634195830000|2021-10-14 07:17:10|45250.6|45230.6|45249.4|45229.4|45250.6|45230.6|45249.4|45229.4|0
1634195840000|2021-10-14 07:17:20|45246.9|45226.9|45250.6|45230.6|45251.9|45231.9|45246.9|45226.9|0
1634195850000|2021-10-14 07:17:30|45256.9|45236.9|45261.9|45241.9|45261.9|45241.9|45256.9|45236.9|1
1634195870000|2021-10-14 07:17:50|45260.6|45240.6|45266.9|45246.9|45266.9|45246.9|45259.4|45239.4|10
1634195880000|2021-10-14 07:18:00|45269.4|45249.4|45266.9|45246.9|45269.4|45249.4|45266.9|45246.9|3
1634195890000|2021-10-14 07:18:10|45265.6|45245.6|45261.9|45241.9|45265.6|45245.6|45261.9|45241.9|0
1634195900000|2021-10-14 07:18:20|45259.4|45239.4|45261.9|45241.9|45261.9|45241.9|45256.9|45236.9|4
1634195920000|2021-10-14 07:18:40|45264.4|45244.4|45266.9|45246.9|45266.9|45246.9|45261.9|45241.9|0
1634195930000|2021-10-14 07:18:50|45264.4|45244.4|45263.1|45243.1|45265.6|45245.6|45263.1|45243.1|1
1634195940000|2021-10-14 07:19:00|45268.1|45248.1|45246.9|45226.9|45269.4|45249.4|45245.6|45225.6|17
1634195950000|2021-10-14 07:19:10|45245.6|45225.6|45249.4|45229.4|45249.4|45229.4|45245.6|45225.6|2
1634195960000|2021-10-14 07:19:20|45248.1|45228.1|45250.6|45230.6|45250.6|45230.6|45248.1|45228.1|2
1634195970000|2021-10-14 07:19:30|45253.1|45233.1|45248.1|45228.1|45254.4|45234.4|45248.1|45228.1|3
1634195990000|2021-10-14 07:19:50|45235.7|45215.7|45228.2|45208.2|45235.7|45215.7|45228.2|45208.2|14
1634196000000|2021-10-14 07:20:00|45227|45207|45217|45197|45227|45207|45209.5|45189.5|21
1634196010000|2021-10-14 07:20:10|45218.2|45198.2|45222|45202|45223.2|45203.2|45218.2|45198.2|5
1634196020000|2021-10-14 07:20:20|45220.7|45200.7|45222|45202|45222|45202|45219.5|45199.5|3
1634196030000|2021-10-14 07:20:30|45219.5|45199.5|45217|45197|45219.5|45199.5|45215.7|45195.7|5
1634196040000|2021-10-14 07:20:40|45215.7|45195.7|45214.5|45194.5|45219.5|45199.5|45214.5|45194.5|3
1634196050000|2021-10-14 07:20:50|45215.7|45195.7|45217|45197|45217|45197|45215.7|45195.7|1
1634196060000|2021-10-14 07:21:00|45218.2|45198.2|45225.7|45205.7|45225.7|45205.7|45218.2|45198.2|4
1634196070000|2021-10-14 07:21:10|45224.5|45204.5|45225.7|45205.7|45225.7|45205.7|45220.7|45200.7|2
1634196080000|2021-10-14 07:21:20|45226.9|45206.9|45233.2|45213.2|45233.2|45213.2|45226.9|45206.9|7
1634196090000|2021-10-14 07:21:30|45237|45217|45243.2|45223.2|45243.2|45223.2|45237|45217|4
1634196100000|2021-10-14 07:21:40|45247|45227|45249.5|45229.5|45249.5|45229.5|45247|45227|7
1634196120000|2021-10-14 07:22:00|45252|45232|45253.2|45233.2|45253.2|45233.2|45252|45232|0
1634196130000|2021-10-14 07:22:10|45255.7|45235.7|45278.2|45258.2|45278.2|45258.2|45255.7|45235.7|29
1634196140000|2021-10-14 07:22:20|45279.5|45259.5|45282|45262|45282|45262|45279.5|45259.5|1
1634196150000|2021-10-14 07:22:30|45285.7|45265.7|45285.7|45265.7|45285.7|45265.7|45285.7|45265.7|2
1634196160000|2021-10-14 07:22:40|45287|45267|45289.5|45269.5|45289.5|45269.5|45287|45267|1
1634196170000|2021-10-14 07:22:50|45288.2|45268.2|45283.2|45263.2|45288.2|45268.2|45278.2|45258.2|24
1634196180000|2021-10-14 07:23:00|45280.7|45260.7|45273.2|45253.2|45280.7|45260.7|45273.2|45253.2|4
1634196190000|2021-10-14 07:23:10|45274.5|45254.5|45273.2|45253.2|45274.5|45254.5|45273.2|45253.2|3
1634196200000|2021-10-14 07:23:20|45277|45257|45274.5|45254.5|45277|45257|45274.5|45254.5|3
1634196220000|2021-10-14 07:23:40|45265.7|45245.7|45259.5|45239.5|45265.7|45245.7|45258.2|45238.2|10
1634196230000|2021-10-14 07:23:50|45260.7|45240.7|45260.7|45240.7|45260.7|45240.7|45260.7|45240.7|0
1634196240000|2021-10-14 07:24:00|45262|45242|45275.7|45255.7|45279.5|45259.5|45262|45242|7
1634196250000|2021-10-14 07:24:10|||||||||3
1634196260000|2021-10-14 07:24:20|45277|45257|45280.7|45260.7|45280.7|45260.7|45277|45257|2
1634196270000|2021-10-14 07:24:30|45283.2|45263.2|45264.5|45244.5|45283.2|45263.2|45258.3|45238.3|78
1634196290000|2021-10-14 07:24:50|45265.8|45245.8|45269.5|45249.5|45269.5|45249.5|45265.8|45245.8|3
1634196300000|2021-10-14 07:25:00|45272|45252|45288.3|45268.3|45288.3|45268.3|45272|45252|10
1634196310000|2021-10-14 07:25:10|45289.5|45269.5|45309.5|45289.5|45309.5|45289.5|45289.5|45269.5|14
1634196320000|2021-10-14 07:25:20|45312|45292|45304.5|45284.5|45312|45292|45302|45282|5
1634196330000|2021-10-14 07:25:30|45305.8|45285.8|45298.3|45278.3|45307.1|45287.1|45298.3|45278.3|10
1634196340000|2021-10-14 07:25:40|45300.8|45280.8|45300.8|45280.8|45303.3|45283.3|45300.8|45280.8|0
1634196360000|2021-10-14 07:26:00|45292.1|45272.1|45290.8|45270.8|45292.1|45272.1|45287.1|45267.1|8
1634196370000|2021-10-14 07:26:10|45292.1|45272.1|45292.1|45272.1|45292.1|45272.1|45288.3|45268.3|2
1634196380000|2021-10-14 07:26:20|45293.3|45273.3|45293.3|45273.3|45293.3|45273.3|45293.3|45273.3|1
1634196390000|2021-10-14 07:26:30|45292.1|45272.1|45273.3|45253.3|45295.8|45275.8|45273.3|45253.3|24
1634196400000|2021-10-14 07:26:40|45274.6|45254.6|45275.8|45255.8|45275.8|45255.8|45274.6|45254.6|4
1634196410000|2021-10-14 07:26:50|45274.6|45254.6|45279.5|45259.5|45280.8|45260.8|45269.5|45249.5|10
1634196420000|2021-10-14 07:27:00|45280.8|45260.8|45287|45267|45287|45267|45280.8|45260.8|6
1634196430000|2021-10-14 07:27:10|45288.3|45268.3|45289.5|45269.5|45289.5|45269.5|45287|45267|4
1634196440000|2021-10-14 07:27:20|45287|45267|45268.3|45248.3|45287|45267|45268.3|45248.3|13
1634196450000|2021-10-14 07:27:30|45270.8|45250.8|45270.8|45250.8|45270.8|45250.8|45267.1|45247.1|4
1634196460000|2021-10-14 07:27:40|45272|45252|45278.3|45258.3|45282|45262|45272|45252|17
1634196470000|2021-10-14 07:27:50|45279.5|45259.5|45279.5|45259.5|45280.8|45260.8|45278.3|45258.3|12
1634196480000|2021-10-14 07:28:00|45284.5|45264.5|45290.8|45270.8|45292|45272|45284.5|45264.5|4
1634196490000|2021-10-14 07:28:10|45289.5|45269.5|45293.3|45273.3|45293.3|45273.3|45289.5|45269.5|0
1634196500000|2021-10-14 07:28:20|45292|45272|45289.5|45269.5|45294.5|45274.5|45289.5|45269.5|4
1634196510000|2021-10-14 07:28:30|45287|45267|45282|45262|45287|45267|45282|45262|0
1634196520000|2021-10-14 07:28:40|45283.3|45263.3|45277|45257|45283.3|45263.3|45277|45257|2
1634196530000|2021-10-14 07:28:50|45275.8|45255.8|45282|45262|45282|45262|45275.8|45255.8|2
1634196540000|2021-10-14 07:29:00|45280.8|45260.8|45280.8|45260.8|45282|45262|45280.8|45260.8|3
1634196550000|2021-10-14 07:29:10|45282|45262|45285.8|45265.8|45285.8|45265.8|45282|45262|3
1634196560000|2021-10-14 07:29:20|45287|45267|45298.3|45278.3|45298.3|45278.3|45287|45267|2
1634196570000|2021-10-14 07:29:30|45297|45277|45304.5|45284.5|45308.3|45288.3|45297|45277|15
1634196580000|2021-10-14 07:29:40|45303.3|45283.3|45308.3|45288.3|45308.3|45288.3|45303.3|45283.3|3
1634196590000|2021-10-14 07:29:50|45309.5|45289.5|45309.5|45289.5|45309.5|45289.5|45309.5|45289.5|0
1634196600000|2021-10-14 07:30:00|45318.2|45298.2|45308.3|45288.3|45325.8|45305.8|45308.3|45288.3|19
1634196610000|2021-10-14 07:30:10|45307|45287|45303.3|45283.3|45307|45287|45302|45282|3
1634196620000|2021-10-14 07:30:20|45300.8|45280.8|45308.3|45288.3|45308.3|45288.3|45299.5|45279.5|22
1634196630000|2021-10-14 07:30:30|45309.5|45289.5|45320.8|45300.8|45320.8|45300.8|45309.5|45289.5|6
1634196640000|2021-10-14 07:30:40|45322|45302|45332|45312|45332|45312|45322|45302|5
1634196650000|2021-10-14 07:30:50|45333.3|45313.3|45325.7|45305.7|45340.8|45320.8|45325.7|45305.7|17
1634196660000|2021-10-14 07:31:00|45324.5|45304.5|45339.5|45319.5|45339.5|45319.5|45324.5|45304.5|6
1634196670000|2021-10-14 07:31:10|45342|45322|45379.5|45359.5|45380.7|45360.7|45342|45322|19
1634196680000|2021-10-14 07:31:20|45378.2|45358.2|45382|45362|45389.5|45369.5|45378.2|45358.2|6
1634196690000|2021-10-14 07:31:30|45384.5|45364.5|45411.9|45391.9|45411.9|45391.9|45384.5|45364.5|33
1634196700000|2021-10-14 07:31:40|45410.7|45390.7|45413.2|45393.2|45413.2|45393.2|45407|45387|24
1634196710000|2021-10-14 07:31:50|45410.7|45390.7|45410.7|45390.7|45412|45392|45410.7|45390.7|4
1634196720000|2021-10-14 07:32:00|45409.5|45389.5|45398.2|45378.2|45409.5|45389.5|45395.7|45375.7|10
1634196730000|2021-10-14 07:32:10|45395.7|45375.7|45390.7|45370.7|45395.7|45375.7|45390.7|45370.7|4
1634196740000|2021-10-14 07:32:20|45395.7|45375.7|45390.7|45370.7|45395.7|45375.7|45390.7|45370.7|4
1634196750000|2021-10-14 07:32:30|45387|45367|45385.7|45365.7|45387|45367|45383.2|45363.2|2
1634196760000|2021-10-14 07:32:40|45387|45367|45390.7|45370.7|45395.7|45375.7|45387|45367|13
1634196770000|2021-10-14 07:32:50|45392|45372|45392|45372|45392|45372|45392|45372|9
1634196780000|2021-10-14 07:33:00|45390.7|45370.7|45375.7|45355.7|45390.7|45370.7|45374.5|45354.5|9
1634196790000|2021-10-14 07:33:10|45378.2|45358.2|45380.7|45360.7|45380.7|45360.7|45378.2|45358.2|4
1634196800000|2021-10-14 07:33:20|45379.4|45359.4|45374.5|45354.5|45379.4|45359.4|45374.5|45354.5|2
1634196810000|2021-10-14 07:33:30|45370.7|45350.7|45376.9|45356.9|45376.9|45356.9|45370.7|45350.7|13
1634196820000|2021-10-14 07:33:40|45378.2|45358.2|45375.7|45355.7|45380.7|45360.7|45375.7|45355.7|0
1634196830000|2021-10-14 07:33:50|45378.2|45358.2|45390.7|45370.7|45390.7|45370.7|45378.2|45358.2|7
1634196840000|2021-10-14 07:34:00|45393.2|45373.2|45405.7|45385.7|45405.7|45385.7|45393.2|45373.2|10
1634196850000|2021-10-14 07:34:10|45400.7|45380.7|45390.7|45370.7|45400.7|45380.7|45390.7|45370.7|5
1634196860000|2021-10-14 07:34:20|||||||||5
1634196870000|2021-10-14 07:34:30|45393.2|45373.2|45397|45377|45397|45377|45393.2|45373.2|1
1634196880000|2021-10-14 07:34:40|45398.2|45378.2|45398.2|45378.2|45398.2|45378.2|45398.2|45378.2|0
1634196890000|2021-10-14 07:34:50|45397|45377|45380.7|45360.7|45397|45377|45380.7|45360.7|4
1634196900000|2021-10-14 07:35:00|45378.2|45358.2|45375.7|45355.7|45378.2|45358.2|45373.2|45353.2|6
1634196920000|2021-10-14 07:35:20|45378.2|45358.2|45378.2|45358.2|45378.2|45358.2|45378.2|45358.2|1
1634196930000|2021-10-14 07:35:30|45377|45357|45375.7|45355.7|45377|45357|45374.5|45354.5|2
1634196940000|2021-10-14 07:35:40|45374.5|45354.5|45365.7|45345.7|45374.5|45354.5|45365.7|45345.7|2
1634196950000|2021-10-14 07:35:50|45366.9|45346.9|45365.7|45345.7|45366.9|45346.9|45365.7|45345.7|0
1634196960000|2021-10-14 07:36:00|45370.7|45350.7|45370.7|45350.7|45373.2|45353.2|45370.7|45350.7|5
1634196990000|2021-10-14 07:36:30|45369.4|45349.4|45368.2|45348.2|45369.4|45349.4|45366.9|45346.9|2
1634197000000|2021-10-14 07:36:40|45366.9|45346.9|45385.7|45365.7|45385.7|45365.7|45366.9|45346.9|9
1634197010000|2021-10-14 07:36:50|45383.2|45363.2|45386.9|45366.9|45386.9|45366.9|45383.2|45363.2|0
1634197020000|2021-10-14 07:37:00|45388.2|45368.2|45356.9|45336.9|45390.7|45370.7|45351.9|45331.9|29
1634197030000|2021-10-14 07:37:10|45355.7|45335.7|45355.7|45335.7|45358.2|45338.2|45355.7|45335.7|0
1634197040000|2021-10-14 07:37:20|45359.4|45339.4|45359.4|45339.4|45359.4|45339.4|45359.4|45339.4|9
1634197050000|2021-10-14 07:37:30|45360.7|45340.7|45360.7|45340.7|45360.7|45340.7|45360.7|45340.7|0
1634197060000|2021-10-14 07:37:40|45355.7|45335.7|45355.7|45335.7|45355.7|45335.7|45355.7|45335.7|5
1634197070000|2021-10-14 07:37:50|45354.4|45334.4|45350.7|45330.7|45354.4|45334.4|45350.7|45330.7|5
1634197080000|2021-10-14 07:38:00|45349.4|45329.4|45335.7|45315.7|45349.4|45329.4|45335.7|45315.7|9
1634197090000|2021-10-14 07:38:10|45333.2|45313.2|45311.9|45291.9|45333.2|45313.2|45310.7|45290.7|9
1634197100000|2021-10-14 07:38:20|45313.2|45293.2|45314.4|45294.4|45319.4|45299.4|45313.2|45293.2|3
1634197110000|2021-10-14 07:38:30|45315.7|45295.7|45320.7|45300.7|45321.9|45301.9|45315.7|45295.7|4
1634197120000|2021-10-14 07:38:40|45323.2|45303.2|45323.2|45303.2|45323.2|45303.2|45323.2|45303.2|6
1634197130000|2021-10-14 07:38:50|45324.4|45304.4|45318.2|45298.2|45324.4|45304.4|45318.2|45298.2|4
1634197140000|2021-10-14 07:39:00|45319.4|45299.4|45335.7|45315.7|45335.7|45315.7|45319.4|45299.4|14
1634197150000|2021-10-14 07:39:10|45333.2|45313.2|45334.4|45314.4|45338.2|45318.2|45333.2|45313.2|9
1634197160000|2021-10-14 07:39:20|45333.2|45313.2|45349.4|45329.4|45349.4|45329.4|45333.2|45313.2|2
1634197170000|2021-10-14 07:39:30|45353.1|45333.1|45360.7|45340.7|45360.7|45340.7|45353.1|45333.1|3
1634197180000|2021-10-14 07:39:40|45364.4|45344.4|45374.4|45354.4|45374.4|45354.4|45364.4|45344.4|6
1634197190000|2021-10-14 07:39:50|45381.9|45361.9|45391.9|45371.9|45391.9|45371.9|45381.9|45361.9|13
1634197200000|2021-10-14 07:40:00|45393.2|45373.2|45380.7|45360.7|45393.2|45373.2|45379.4|45359.4|2
1634197210000|2021-10-14 07:40:10|45378.2|45358.2|45383.2|45363.2|45383.2|45363.2|45378.2|45358.2|2
1634197220000|2021-10-14 07:40:20|45381.9|45361.9|45373.2|45353.2|45381.9|45361.9|45373.2|45353.2|7
1634197230000|2021-10-14 07:40:30|45371.9|45351.9|45369.4|45349.4|45371.9|45351.9|45369.4|45349.4|6
1634197240000|2021-10-14 07:40:40|45365.7|45345.7|45364.4|45344.4|45365.7|45345.7|45364.4|45344.4|0
1634197260000|2021-10-14 07:41:00|45359.4|45339.4|45358.2|45338.2|45359.4|45339.4|45358.2|45338.2|7
1634197280000|2021-10-14 07:41:20|45359.4|45339.4|45363.2|45343.2|45363.2|45343.2|45359.4|45339.4|1
1634197290000|2021-10-14 07:41:30|||||||||3
1634197300000|2021-10-14 07:41:40|45363.1|45343.1|45364.4|45344.4|45364.4|45344.4|45361.9|45341.9|1
1634197310000|2021-10-14 07:41:50|45365.7|45345.7|45370.7|45350.7|45371.9|45351.9|45365.7|45345.7|10
1634197320000|2021-10-14 07:42:00|45368.2|45348.2|45365.7|45345.7|45368.2|45348.2|45365.7|45345.7|6
1634197330000|2021-10-14 07:42:10|45363.2|45343.2|45363.2|45343.2|45363.2|45343.2|45363.2|45343.2|0
1634197340000|2021-10-14 07:42:20|45356.9|45336.9|45353.2|45333.2|45356.9|45336.9|45353.2|45333.2|0
1634197350000|2021-10-14 07:42:30|45350.7|45330.7|45309.4|45289.4|45350.7|45330.7|45309.4|45289.4|25
1634197360000|2021-10-14 07:42:40|45308.2|45288.2|45309.4|45289.4|45309.4|45289.4|45303.2|45283.2|17
1634197370000|2021-10-14 07:42:50|45310.6|45290.6|45328.1|45308.1|45328.1|45308.1|45310.6|45290.6|10
1634197380000|2021-10-14 07:43:00|45329.4|45309.4|45325.6|45305.6|45329.4|45309.4|45325.6|45305.6|4
1634197390000|2021-10-14 07:43:10|45324.4|45304.4|45323.1|45303.1|45324.4|45304.4|45313.1|45293.1|15
1634197400000|2021-10-14 07:43:20|45325.6|45305.6|45330.6|45310.6|45330.6|45310.6|45325.6|45305.6|7
1634197410000|2021-10-14 07:43:30|45329.4|45309.4|45329.4|45309.4|45329.4|45309.4|45328.1|45308.1|2
1634197420000|2021-10-14 07:43:40|45328.1|45308.1|45329.4|45309.4|45329.4|45309.4|45326.9|45306.9|4
1634197430000|2021-10-14 07:43:50|45330.6|45310.6|45334.4|45314.4|45334.4|45314.4|45330.6|45310.6|0
1634197440000|2021-10-14 07:44:00|45331.9|45311.9|45331.9|45311.9|45331.9|45311.9|45331.9|45311.9|0
1634197450000|2021-10-14 07:44:10|45330.7|45310.7|45329.4|45309.4|45330.7|45310.7|45329.4|45309.4|1
1634197460000|2021-10-14 07:44:20|45328.2|45308.2|45334.4|45314.4|45334.4|45314.4|45328.2|45308.2|5
1634197470000|2021-10-14 07:44:30|45336.9|45316.9|45334.4|45314.4|45336.9|45316.9|45331.9|45311.9|6
1634197480000|2021-10-14 07:44:40|45329.4|45309.4|45319.4|45299.4|45329.4|45309.4|45319.4|45299.4|7
1634197490000|2021-10-14 07:44:50|45316.9|45296.9|45301.9|45281.9|45316.9|45296.9|45301.9|45281.9|8
1634197500000|2021-10-14 07:45:00|45304.4|45284.4|45304.4|45284.4|45304.4|45284.4|45299.4|45279.4|8
1634197510000|2021-10-14 07:45:10|45305.7|45285.7|45314.4|45294.4|45314.4|45294.4|45305.7|45285.7|4
1634197520000|2021-10-14 07:45:20|45309.4|45289.4|45301.9|45281.9|45309.4|45289.4|45301.9|45281.9|3
1634197530000|2021-10-14 07:45:30|||||||||2
1634197540000|2021-10-14 07:45:40|45299.4|45279.4|45296.9|45276.9|45299.4|45279.4|45296.9|45276.9|4
1634197550000|2021-10-14 07:45:50|45294.4|45274.4|45294.4|45274.4|45294.4|45274.4|45294.4|45274.4|1
1634197560000|2021-10-14 07:46:00|45299.4|45279.4|45304.4|45284.4|45304.4|45284.4|45299.4|45279.4|5
1634197580000|2021-10-14 07:46:20|45303.2|45283.2|45304.4|45284.4|45304.4|45284.4|45301.9|45281.9|1
1634197590000|2021-10-14 07:46:30|45301.9|45281.9|45299.4|45279.4|45301.9|45281.9|45299.4|45279.4|1
1634197620000|2021-10-14 07:47:00|45296.9|45276.9|45296.9|45276.9|45296.9|45276.9|45296.9|45276.9|1
1634197630000|2021-10-14 07:47:10|45295.6|45275.6|45294.4|45274.4|45295.6|45275.6|45294.4|45274.4|3
1634197640000|2021-10-14 07:47:20|45296.9|45276.9|45296.9|45276.9|45296.9|45276.9|45296.9|45276.9|1
1634197650000|2021-10-14 07:47:30|45295.6|45275.6|45294.4|45274.4|45295.6|45275.6|45294.4|45274.4|4
1634197660000|2021-10-14 07:47:40|45293.1|45273.1|45294.4|45274.4|45294.4|45274.4|45293.1|45273.1|1
1634197680000|2021-10-14 07:48:00|45296.9|45276.9|45304.4|45284.4|45304.4|45284.4|45296.9|45276.9|5
1634197690000|2021-10-14 07:48:10|45303.1|45283.1|45284.4|45264.4|45303.1|45283.1|45284.4|45264.4|9
1634197700000|2021-10-14 07:48:20|45283.1|45263.1|45281.9|45261.9|45283.1|45263.1|45281.9|45261.9|0
1634197710000|2021-10-14 07:48:30|45280.6|45260.6|45279.4|45259.4|45281.9|45261.9|45279.4|45259.4|3
1634197720000|2021-10-14 07:48:40|45278.1|45258.1|45278.1|45258.1|45280.6|45260.6|45276.9|45256.9|3
1634197730000|2021-10-14 07:48:50|45279.4|45259.4|45276.9|45256.9|45280.6|45260.6|45276.9|45256.9|2
1634197740000|2021-10-14 07:49:00|||||||||1
1634197750000|2021-10-14 07:49:10|45274.4|45254.4|45276.9|45256.9|45276.9|45256.9|45274.4|45254.4|3
1634197760000|2021-10-14 07:49:20|45279.4|45259.4|45279.4|45259.4|45279.4|45259.4|45279.4|45259.4|3
1634197770000|2021-10-14 07:49:30|||||||||1
1634197780000|2021-10-14 07:49:40|45281.9|45261.9|45281.9|45261.9|45281.9|45261.9|45281.9|45261.9|0
1634197790000|2021-10-14 07:49:50|45284.4|45264.4|45286.9|45266.9|45286.9|45266.9|45284.4|45264.4|1
1634197800000|2021-10-14 07:50:00|45289.4|45269.4|45294.4|45274.4|45294.4|45274.4|45288.1|45268.1|5
1634197810000|2021-10-14 07:50:10|45299.4|45279.4|45319.4|45299.4|45319.4|45299.4|45299.4|45279.4|5
1634197820000|2021-10-14 07:50:20|45320.6|45300.6|45320.6|45300.6|45321.9|45301.9|45320.6|45300.6|2
1634197830000|2021-10-14 07:50:30|45319.4|45299.4|45319.4|45299.4|45319.4|45299.4|45319.4|45299.4|1
1634197870000|2021-10-14 07:51:10|45321.9|45301.9|45319.4|45299.4|45321.9|45301.9|45319.4|45299.4|4
1634197880000|2021-10-14 07:51:20|45306.9|45286.9|45303.1|45283.1|45306.9|45286.9|45303.1|45283.1|3
1634197900000|2021-10-14 07:51:40|45304.4|45284.4|45304.4|45284.4|45304.4|45284.4|45299.4|45279.4|2
1634197910000|2021-10-14 07:51:50|45309.4|45289.4|45314.4|45294.4|45314.4|45294.4|45309.4|45289.4|1
1634197920000|2021-10-14 07:52:00|45309.4|45289.4|45304.4|45284.4|45309.4|45289.4|45304.4|45284.4|4
1634197940000|2021-10-14 07:52:20|45305.6|45285.6|45284.4|45264.4|45306.9|45286.9|45284.4|45264.4|9
1634197950000|2021-10-14 07:52:30|45280.6|45260.6|45275.6|45255.6|45280.6|45260.6|45275.6|45255.6|8
1634197960000|2021-10-14 07:52:40|45276.9|45256.9|45278.1|45258.1|45278.1|45258.1|45274.4|45254.4|8
1634197970000|2021-10-14 07:52:50|45279.4|45259.4|45275.6|45255.6|45279.4|45259.4|45274.4|45254.4|3
1634197980000|2021-10-14 07:53:00|45274.4|45254.4|45273.1|45253.1|45274.4|45254.4|45273.1|45253.1|1
1634197990000|2021-10-14 07:53:10|45268.1|45248.1|45254.3|45234.3|45268.1|45248.1|45253.1|45233.1|8
1634198000000|2021-10-14 07:53:20|45255.6|45235.6|45261.8|45241.8|45261.8|45241.8|45255.6|45235.6|4
1634198010000|2021-10-14 07:53:30|||||||||1
1634198020000|2021-10-14 07:53:40|45265.6|45245.6|45271.8|45251.8|45273.1|45253.1|45265.6|45245.6|8
1634198030000|2021-10-14 07:53:50|45276.8|45256.8|45294.3|45274.3|45294.3|45274.3|45276.8|45256.8|1
1634198040000|2021-10-14 07:54:00|45300.6|45280.6|45298.1|45278.1|45300.6|45280.6|45296.8|45276.8|5
1634198050000|2021-10-14 07:54:10|45296.8|45276.8|45313.1|45293.1|45313.1|45293.1|45293.1|45273.1|4
1634198060000|2021-10-14 07:54:20|45314.4|45294.4|45316.8|45296.8|45316.8|45296.8|45314.4|45294.4|1
1634198070000|2021-10-14 07:54:30|45323.1|45303.1|45330.6|45310.6|45330.6|45310.6|45323.1|45303.1|5
1634198080000|2021-10-14 07:54:40|45333.1|45313.1|45339.3|45319.3|45339.3|45319.3|45333.1|45313.1|4
1634198090000|2021-10-14 07:54:50|45340.6|45320.6|45358.1|45338.1|45358.1|45338.1|45338.1|45318.1|12
1634198100000|2021-10-14 07:55:00|45355.6|45335.6|45348.1|45328.1|45355.6|45335.6|45348.1|45328.1|6
1634198110000|2021-10-14 07:55:10|45346.9|45326.9|45345.6|45325.6|45346.9|45326.9|45345.6|45325.6|1
1634198120000|2021-10-14 07:55:20|45346.9|45326.9|45355.6|45335.6|45355.6|45335.6|45346.9|45326.9|6
1634198130000|2021-10-14 07:55:30|45358.1|45338.1|45353.1|45333.1|45358.1|45338.1|45353.1|45333.1|4
1634198140000|2021-10-14 07:55:40|45350.6|45330.6|45355.6|45335.6|45355.6|45335.6|45350.6|45330.6|3
1634198150000|2021-10-14 07:55:50|45354.4|45334.4|45358.1|45338.1|45358.1|45338.1|45353.1|45333.1|3
1634198160000|2021-10-14 07:56:00|||||||||4
1634198170000|2021-10-14 07:56:10|45343.1|45323.1|45340.6|45320.6|45343.1|45323.1|45338.1|45318.1|21
1634198180000|2021-10-14 07:56:20|45338.1|45318.1|45321.9|45301.9|45338.1|45318.1|45321.9|45301.9|6
1634198190000|2021-10-14 07:56:30|45319.3|45299.3|45319.4|45299.4|45321.8|45301.8|45319.3|45299.3|6
1634198200000|2021-10-14 07:56:40|45318.1|45298.1|45330.6|45310.6|45330.6|45310.6|45318.1|45298.1|7
1634198210000|2021-10-14 07:56:50|45335.6|45315.6|45338.1|45318.1|45338.1|45318.1|45335.6|45315.6|1
1634198220000|2021-10-14 07:57:00|45341.9|45321.9|45329.4|45309.4|45346.8|45326.8|45329.4|45309.4|11
1634198230000|2021-10-14 07:57:10|45328.1|45308.1|45325.6|45305.6|45328.1|45308.1|45325.6|45305.6|1
1634198240000|2021-10-14 07:57:20|45328.1|45308.1|45325.6|45305.6|45328.1|45308.1|45325.6|45305.6|0
1634198250000|2021-10-14 07:57:30|45326.8|45306.8|45325.6|45305.6|45328.1|45308.1|45325.6|45305.6|2
1634198260000|2021-10-14 07:57:40|45326.8|45306.8|45328.1|45308.1|45328.1|45308.1|45326.8|45306.8|2
1634198270000|2021-10-14 07:57:50|45330.6|45310.6|45333.1|45313.1|45333.1|45313.1|45328.1|45308.1|0
1634198280000|2021-10-14 07:58:00|45336.8|45316.8|45335.6|45315.6|45336.8|45316.8|45335.6|45315.6|1
1634198290000|2021-10-14 07:58:10|45338.1|45318.1|45340.6|45320.6|45340.6|45320.6|45338.1|45318.1|1
1634198300000|2021-10-14 07:58:20|45339.3|45319.3|45335.6|45315.6|45340.6|45320.6|45335.6|45315.6|1
1634198310000|2021-10-14 07:58:30|45338.1|45318.1|45335.6|45315.6|45338.1|45318.1|45335.6|45315.6|1
1634198320000|2021-10-14 07:58:40|45336.8|45316.8|45335.6|45315.6|45336.8|45316.8|45335.6|45315.6|0
1634198330000|2021-10-14 07:58:50|45338.1|45318.1|45338.1|45318.1|45338.1|45318.1|45335.6|45315.6|1
1634198340000|2021-10-14 07:59:00|45341.8|45321.8|45341.8|45321.8|45341.8|45321.8|45341.8|45321.8|2
1634198350000|2021-10-14 07:59:10|45343.1|45323.1|45349.3|45329.3|45351.8|45331.8|45343.1|45323.1|0
1634198360000|2021-10-14 07:59:20|45350.6|45330.6|45353.1|45333.1|45353.1|45333.1|45349.3|45329.3|5
1634198370000|2021-10-14 07:59:30|45351.8|45331.8|45351.8|45331.8|45351.8|45331.8|45351.8|45331.8|0
1634198380000|2021-10-14 07:59:40|45349.3|45329.3|45343.1|45323.1|45349.3|45329.3|45343.1|45323.1|2
1634198390000|2021-10-14 07:59:50|45344.3|45324.3|45344.3|45324.3|45344.3|45324.3|45344.3|45324.3|2
1634198420000|2021-10-14 08:00:20|45346.9|45326.9|45361.8|45341.8|45361.8|45341.8|45346.9|45326.9|4
1634198430000|2021-10-14 08:00:30|45369.3|45349.3|45394.3|45374.3|45394.3|45374.3|45369.3|45349.3|30
1634198440000|2021-10-14 08:00:40|45396.8|45376.8|45400.6|45380.6|45401.8|45381.8|45396.8|45376.8|8
1634198450000|2021-10-14 08:00:50|45409.3|45389.3|45413.1|45393.1|45413.1|45393.1|45408.1|45388.1|18
1634198460000|2021-10-14 08:01:00|45414.3|45394.3|45409.3|45389.3|45414.3|45394.3|45406.8|45386.8|10
1634198470000|2021-10-14 08:01:10|45406.8|45386.8|45409.3|45389.3|45409.3|45389.3|45404.3|45384.3|10
1634198480000|2021-10-14 08:01:20|45413.1|45393.1|45410.6|45390.6|45413.1|45393.1|45410.6|45390.6|2
1634198490000|2021-10-14 08:01:30|45413.1|45393.1|45414.3|45394.3|45414.3|45394.3|45413.1|45393.1|1
1634198500000|2021-10-14 08:01:40|45416.8|45396.8|45404.3|45384.3|45419.3|45399.3|45404.3|45384.3|2
1634198510000|2021-10-14 08:01:50|45394.3|45374.3|45394.3|45374.3|45394.3|45374.3|45394.3|45374.3|4
1634198520000|2021-10-14 08:02:00|45390.6|45370.6|45389.3|45369.3|45390.6|45370.6|45389.3|45369.3|1
1634198530000|2021-10-14 08:02:10|45391.8|45371.8|45416.8|45396.8|45416.8|45396.8|45391.8|45371.8|46
1634198540000|2021-10-14 08:02:20|45429.3|45409.3|45435.6|45415.6|45439.3|45419.3|45429.3|45409.3|6
1634198550000|2021-10-14 08:02:30|45436.8|45416.8|45436.8|45416.8|45436.8|45416.8|45434.3|45414.3|8
1634198560000|2021-10-14 08:02:40|45434.3|45414.3|45448.1|45428.1|45448.1|45428.1|45431.8|45411.8|11
1634198570000|2021-10-14 08:02:50|45451.8|45431.8|45451.8|45431.8|45451.8|45431.8|45449.3|45429.3|23
1634198580000|2021-10-14 08:03:00|45454.3|45434.3|45458|45438|45458|45438|45454.3|45434.3|8
1634198590000|2021-10-14 08:03:10|45455.5|45435.5|45464.2|45444.2|45464.2|45444.2|45455.5|45435.5|4
1634198600000|2021-10-14 08:03:20|45463|45443|45460.5|45440.5|45463|45443|45451.8|45431.8|56
1634198610000|2021-10-14 08:03:30|45461.7|45441.7|45458|45438|45463|45443|45458|45438|14
1634198620000|2021-10-14 08:03:40|45460.5|45440.5|45460.5|45440.5|45460.5|45440.5|45460.5|45440.5|3
1634198630000|2021-10-14 08:03:50|45463|45443|45464.2|45444.2|45465.5|45445.5|45463|45443|11
1634198640000|2021-10-14 08:04:00|45466.7|45446.7|45465.4|45445.4|45469.2|45449.2|45465.4|45445.4|20
1634198650000|2021-10-14 08:04:10|45464.2|45444.2|45465.4|45445.4|45465.4|45445.4|45461.7|45441.7|5
1634198660000|2021-10-14 08:04:20|45464.2|45444.2|45462.9|45442.9|45464.2|45444.2|45457.9|45437.9|16
1634198670000|2021-10-14 08:04:30|45461.7|45441.7|45464.2|45444.2|45464.2|45444.2|45461.7|45441.7|3
1634198680000|2021-10-14 08:04:40|45462.9|45442.9|45445.5|45425.5|45462.9|45442.9|45445.5|45425.5|11
1634198700000|2021-10-14 08:05:00|45446.7|45426.7|45450.5|45430.5|45451.7|45431.7|45446.7|45426.7|3
1634198710000|2021-10-14 08:05:10|45452.9|45432.9|45455.5|45435.5|45459.2|45439.2|45452.9|45432.9|13
1634198720000|2021-10-14 08:05:20|45459.2|45439.2|45460.5|45440.5|45460.5|45440.5|45459.2|45439.2|3
1634198730000|2021-10-14 08:05:30|45459.2|45439.2|45480.4|45460.4|45482.9|45462.9|45454.2|45434.2|19
1634198740000|2021-10-14 08:05:40|45481.6|45461.6|45489.2|45469.2|45489.2|45469.2|45480.4|45460.4|6
1634198750000|2021-10-14 08:05:50|45487.9|45467.9|45484.2|45464.2|45487.9|45467.9|45484.2|45464.2|4
1634198760000|2021-10-14 08:06:00|45483|45463|45480.5|45460.5|45483|45463|45480.5|45460.5|2
1634198770000|2021-10-14 08:06:10|45485.4|45465.4|45484.2|45464.2|45485.4|45465.4|45484.2|45464.2|9
1634198780000|2021-10-14 08:06:20|45485.5|45465.5|45483|45463|45485.5|45465.5|45483|45463|22
1634198790000|2021-10-14 08:06:30|45485.5|45465.5|45491.7|45471.7|45491.7|45471.7|45485.5|45465.5|3
1634198800000|2021-10-14 08:06:40|45492.9|45472.9|45497.9|45477.9|45497.9|45477.9|45492.9|45472.9|9
1634198810000|2021-10-14 08:06:50|45499.2|45479.2|45495.5|45475.5|45499.2|45479.2|45495.5|45475.5|8
1634198820000|2021-10-14 08:07:00|45494.2|45474.2|45494.2|45474.2|45494.2|45474.2|45494.2|45474.2|1
1634198830000|2021-10-14 08:07:10|45490.5|45470.5|45485.5|45465.5|45490.5|45470.5|45485.5|45465.5|7
1634198840000|2021-10-14 08:07:20|45486.7|45466.7|45486.7|45466.7|45488|45468|45485.5|45465.5|2
1634198850000|2021-10-14 08:07:30|45489.2|45469.2|45494.3|45474.3|45494.3|45474.3|45489.2|45469.2|9
1634198860000|2021-10-14 08:07:40|45496.7|45476.7|45518|45498|45519.3|45499.3|45496.7|45476.7|23
1634198870000|2021-10-14 08:07:50|45516.8|45496.8|45515.5|45495.5|45520.5|45500.5|45515.5|45495.5|5
1634198880000|2021-10-14 08:08:00|45518|45498|45511.8|45491.8|45518|45498|45511.8|45491.8|6
1634198890000|2021-10-14 08:08:10|45513|45493|45505.5|45485.5|45514.3|45494.3|45505.5|45485.5|3
1634198900000|2021-10-14 08:08:20|45506.8|45486.8|45506.8|45486.8|45506.8|45486.8|45506.8|45486.8|1
1634198910000|2021-10-14 08:08:30|45506.7|45486.7|45506.7|45486.7|45506.7|45486.7|45506.7|45486.7|1
1634198920000|2021-10-14 08:08:40|||||||||5
1634198930000|2021-10-14 08:08:50|45504.2|45484.2|45503|45483|45504.2|45484.2|45503|45483|11
1634198940000|2021-10-14 08:09:00|45498|45478|45498|45478|45498|45478|45498|45478|13
1634198950000|2021-10-14 08:09:10|45496.8|45476.8|45496.8|45476.8|45496.8|45476.8|45496.8|45476.8|1
1634198960000|2021-10-14 08:09:20|45495.5|45475.5|45494.3|45474.3|45495.5|45475.5|45494.3|45474.3|0
1634198970000|2021-10-14 08:09:30|45490.5|45470.5|45491.7|45471.7|45491.7|45471.7|45490.5|45470.5|3
1634198980000|2021-10-14 08:09:40|45490.5|45470.5|45484.2|45464.2|45490.5|45470.5|45483|45463|10
1634198990000|2021-10-14 08:09:50|45486.7|45466.7|45489.2|45469.2|45489.2|45469.2|45485.5|45465.5|8
1634199000000|2021-10-14 08:10:00|45490.5|45470.5|45496.7|45476.7|45496.7|45476.7|45490.5|45470.5|3
1634199010000|2021-10-14 08:10:10|45498|45478|45505.5|45485.5|45505.5|45485.5|45498|45478|2
1634199020000|2021-10-14 08:10:20|45508|45488|45509.2|45489.2|45509.2|45489.2|45508|45488|2
1634199030000|2021-10-14 08:10:30|45506.7|45486.7|45506.7|45486.7|45506.7|45486.7|45506.7|45486.7|3
1634199040000|2021-10-14 08:10:40|45509.2|45489.2|45510.5|45490.5|45510.5|45490.5|45506.7|45486.7|1
1634199050000|2021-10-14 08:10:50|45509.2|45489.2|45509.2|45489.2|45509.2|45489.2|45509.2|45489.2|2
1634199060000|2021-10-14 08:11:00|45510.5|45490.5|45509.2|45489.2|45511.7|45491.7|45505.5|45485.5|9
1634199070000|2021-10-14 08:11:10|45506.7|45486.7|45510.5|45490.5|45510.5|45490.5|45506.7|45486.7|3
1634199080000|2021-10-14 08:11:20|45509.2|45489.2|45509.2|45489.2|45511.7|45491.7|45509.2|45489.2|6
1634199090000|2021-10-14 08:11:30|45505.5|45485.5|45509.2|45489.2|45509.2|45489.2|45505.5|45485.5|2
1634199100000|2021-10-14 08:11:40|45508|45488|45503|45483|45508|45488|45503|45483|4
1634199110000|2021-10-14 08:11:50|45501.7|45481.7|45509.3|45489.3|45509.3|45489.3|45494.2|45474.2|4
1634199120000|2021-10-14 08:12:00|45506.7|45486.7|45506.7|45486.7|45506.7|45486.7|45506.7|45486.7|1
1634199130000|2021-10-14 08:12:10|45504.3|45484.3|45505.5|45485.5|45505.5|45485.5|45504.3|45484.3|1
1634199140000|2021-10-14 08:12:20|45500.5|45480.5|45500.5|45480.5|45501.7|45481.7|45500.5|45480.5|2
1634199150000|2021-10-14 08:12:30|45499.2|45479.2|45493|45473|45499.2|45479.2|45493|45473|5
1634199160000|2021-10-14 08:12:40|45488|45468|45488|45468|45488|45468|45488|45468|2
1634199170000|2021-10-14 08:12:50|45489.2|45469.2|45493|45473|45493|45473|45488|45468|1
1634199180000|2021-10-14 08:13:00|45488|45468|45488|45468|45489.2|45469.2|45486.7|45466.7|2
1634199190000|2021-10-14 08:13:10|45486.7|45466.7|45466.8|45446.8|45488|45468|45466.8|45446.8|23
1634199200000|2021-10-14 08:13:20|45464.3|45444.3|45458|45438|45464.3|45444.3|45458|45438|17
1634199210000|2021-10-14 08:13:30|45456.8|45436.8|45450.5|45430.5|45456.8|45436.8|45441.8|45421.8|25
1634199220000|2021-10-14 08:13:40|45460.5|45440.5|45466.8|45446.8|45466.8|45446.8|45460.5|45440.5|3
1634199230000|2021-10-14 08:13:50|45469.2|45449.2|45461.8|45441.8|45469.2|45449.2|45461.8|45441.8|9
1634199240000|2021-10-14 08:14:00|45459.3|45439.3|45444.3|45424.3|45459.3|45439.3|45444.3|45424.3|7
1634199250000|2021-10-14 08:14:10|45445.5|45425.5|45449.3|45429.3|45449.3|45429.3|45445.5|45425.5|3
1634199260000|2021-10-14 08:14:20|||||||||2
1634199270000|2021-10-14 08:14:30|45448|45428|45451.8|45431.8|45451.8|45431.8|45446.8|45426.8|9
1634199280000|2021-10-14 08:14:40|45450.5|45430.5|45445.5|45425.5|45450.5|45430.5|45445.5|45425.5|5
1634199290000|2021-10-14 08:14:50|45448|45428|45456.8|45436.8|45456.8|45436.8|45448|45428|7
1634199300000|2021-10-14 08:15:00|45461.8|45441.8|45471.7|45451.7|45471.7|45451.7|45461.8|45441.8|3
1634199310000|2021-10-14 08:15:10|45470.5|45450.5|45459.3|45439.3|45470.5|45450.5|45459.3|45439.3|8
1634199320000|2021-10-14 08:15:20|45456.8|45436.8|45459.3|45439.3|45459.3|45439.3|45456.8|45436.8|1
1634199330000|2021-10-14 08:15:30|45458|45438|45456.8|45436.8|45459.3|45439.3|45456.8|45436.8|0
1634199350000|2021-10-14 08:15:50|45455.5|45435.5|45455.5|45435.5|45456.8|45436.8|45455.5|45435.5|1
1634199360000|2021-10-14 08:16:00|45456.8|45436.8|45453|45433|45456.8|45436.8|45453|45433|1
1634199370000|2021-10-14 08:16:10|45454.3|45434.3|45456.8|45436.8|45456.8|45436.8|45454.3|45434.3|5
1634199380000|2021-10-14 08:16:20|45454.3|45434.3|45451.8|45431.8|45454.3|45434.3|45451.8|45431.8|0
1634199390000|2021-10-14 08:16:30|45454.3|45434.3|45456.8|45436.8|45456.8|45436.8|45454.3|45434.3|2
1634199400000|2021-10-14 08:16:40|45454.3|45434.3|45468|45448|45468|45448|45454.3|45434.3|5
1634199410000|2021-10-14 08:16:50|45470.5|45450.5|45470.5|45450.5|45470.5|45450.5|45470.5|45450.5|1
1634199420000|2021-10-14 08:17:00|45476.8|45456.8|45481.8|45461.8|45481.8|45461.8|45476.8|45456.8|0
1634199430000|2021-10-14 08:17:10|||||||||12
1634199440000|2021-10-14 08:17:20|45484.3|45464.3|45481.8|45461.8|45484.3|45464.3|45481.8|45461.8|1
1634199460000|2021-10-14 08:17:40|45483|45463|45481.8|45461.8|45484.3|45464.3|45481.8|45461.8|0
1634199470000|2021-10-14 08:17:50|45480.5|45460.5|45478|45458|45480.5|45460.5|45478|45458|11
1634199480000|2021-10-14 08:18:00|45478.1|45458.1|45485.6|45465.6|45485.6|45465.6|45478.1|45458.1|4
1634199490000|2021-10-14 08:18:10|45483.1|45463.1|45480.6|45460.6|45483.1|45463.1|45480.6|45460.6|5
1634199500000|2021-10-14 08:18:20|45485.6|45465.6|45496.8|45476.8|45496.8|45476.8|45485.6|45465.6|15
1634199510000|2021-10-14 08:18:30|45494.3|45474.3|45498.1|45478.1|45498.1|45478.1|45494.3|45474.3|13
1634199520000|2021-10-14 08:18:40|||||||||2
1634199530000|2021-10-14 08:18:50|45496.8|45476.8|45488|45468|45496.8|45476.8|45488|45468|5
1634199540000|2021-10-14 08:19:00|45490.5|45470.5|45489.3|45469.3|45490.5|45470.5|45488|45468|10
1634199560000|2021-10-14 08:19:20|45485.5|45465.5|45486.8|45466.8|45486.8|45466.8|45485.5|45465.5|3
1634199570000|2021-10-14 08:19:30|45485.5|45465.5|45489.3|45469.3|45489.3|45469.3|45485.5|45465.5|0
1634199600000|2021-10-14 08:20:00|45485.5|45465.5|45468|45448|45485.5|45465.5|45468|45448|6
1634199610000|2021-10-14 08:20:10|45466.8|45446.8|45468|45448|45468|45448|45466.8|45446.8|6
1634199620000|2021-10-14 08:20:20|45471.7|45451.7|45483|45463|45483|45463|45471.7|45451.7|0
1634199630000|2021-10-14 08:20:30|45485.5|45465.5|45485.5|45465.5|45485.5|45465.5|45485.5|45465.5|0
1634199640000|2021-10-14 08:20:40|45489.2|45469.2|45493|45473|45493|45473|45489.2|45469.2|1
1634199650000|2021-10-14 08:20:50|45494.3|45474.3|45494.3|45474.3|45495.5|45475.5|45494.3|45474.3|2
1634199660000|2021-10-14 08:21:00|45493|45473|45500.5|45480.5|45500.5|45480.5|45493|45473|6
1634199670000|2021-10-14 08:21:10|45506.8|45486.8|45513|45493|45513|45493|45506.8|45486.8|8
1634199680000|2021-10-14 08:21:20|45514.3|45494.3|45513|45493|45514.3|45494.3|45513|45493|0
1634199690000|2021-10-14 08:21:30|45514.3|45494.3|45514.3|45494.3|45514.3|45494.3|45513|45493|2
1634199700000|2021-10-14 08:21:40|45513|45493|45515.5|45495.5|45515.5|45495.5|45513|45493|2
1634199710000|2021-10-14 08:21:50|45513|45493|45511.8|45491.8|45513|45493|45511.8|45491.8|5
1634199720000|2021-10-14 08:22:00|45513|45493|45515.5|45495.5|45515.5|45495.5|45509.3|45489.3|5
1634199730000|2021-10-14 08:22:10|||||||||2
1634199740000|2021-10-14 08:22:20|45516.8|45496.8|45514.3|45494.3|45516.8|45496.8|45513|45493|13
1634199750000|2021-10-14 08:22:30|45515.5|45495.5|45513.1|45493.1|45518|45498|45513.1|45493.1|10
1634199760000|2021-10-14 08:22:40|45514.3|45494.3|45514.3|45494.3|45514.3|45494.3|45510.6|45490.6|13
1634199770000|2021-10-14 08:22:50|45511.8|45491.8|45511.8|45491.8|45511.8|45491.8|45511.8|45491.8|2
1634199790000|2021-10-14 08:23:10|45510.6|45490.6|45523|45503|45523|45503|45510.6|45490.6|5
1634199800000|2021-10-14 08:23:20|45524.3|45504.3|45528|45508|45528|45508|45524.3|45504.3|5
1634199810000|2021-10-14 08:23:30|45526.8|45506.8|45529.3|45509.3|45529.3|45509.3|45526.8|45506.8|2
1634199820000|2021-10-14 08:23:40|45526.8|45506.8|45533.1|45513.1|45533.1|45513.1|45524.3|45504.3|12
1634199830000|2021-10-14 08:23:50|45531.8|45511.8|45531.8|45511.8|45531.8|45511.8|45529.3|45509.3|0
1634199840000|2021-10-14 08:24:00|45529.3|45509.3|45520.5|45500.5|45530.6|45510.6|45518|45498|18
1634199850000|2021-10-14 08:24:10|45519.3|45499.3|45519.3|45499.3|45519.3|45499.3|45516.8|45496.8|8
1634199870000|2021-10-14 08:24:30|45520.5|45500.5|45521.8|45501.8|45521.8|45501.8|45520.5|45500.5|0
1634199880000|2021-10-14 08:24:40|45523|45503|45516.8|45496.8|45523|45503|45515.5|45495.5|29
1634199890000|2021-10-14 08:24:50|45514.3|45494.3|45519.3|45499.3|45519.3|45499.3|45514.3|45494.3|2
1634199900000|2021-10-14 08:25:00|||||||||2
1634199910000|2021-10-14 08:25:10|45520.5|45500.5|45525.5|45505.5|45526.8|45506.8|45520.5|45500.5|3
1634199930000|2021-10-14 08:25:30|45524.3|45504.3|45525.5|45505.5|45525.5|45505.5|45524.3|45504.3|1
1634199940000|2021-10-14 08:25:40|45526.8|45506.8|45526.8|45506.8|45528|45508|45526.8|45506.8|0
1634199950000|2021-10-14 08:25:50|45528|45508|45524.3|45504.3|45529.3|45509.3|45520.5|45500.5|16
1634199960000|2021-10-14 08:26:00|45523|45503|45520.5|45500.5|45523|45503|45520.5|45500.5|0
1634199970000|2021-10-14 08:26:10|||||||||4
1634199980000|2021-10-14 08:26:20|45518|45498|45520.5|45500.5|45520.5|45500.5|45516.8|45496.8|10
1634200000000|2021-10-14 08:26:40|||||||||3
1634200010000|2021-10-14 08:26:50|45523|45503|45523|45503|45523|45503|45523|45503|0
1634200020000|2021-10-14 08:27:00|45524.3|45504.3|45524.3|45504.3|45524.3|45504.3|45520.5|45500.5|6
1634200030000|2021-10-14 08:27:10|45525.5|45505.5|45526.8|45506.8|45526.8|45506.8|45524.3|45504.3|1
1634200040000|2021-10-14 08:27:20|45525.5|45505.5|45528|45508|45528|45508|45525.5|45505.5|2
1634200050000|2021-10-14 08:27:30|45529.3|45509.3|45531.8|45511.8|45531.8|45511.8|45529.3|45509.3|6
1634200090000|2021-10-14 08:28:10|45530.5|45510.5|45531.8|45511.8|45531.8|45511.8|45530.5|45510.5|0
1634200100000|2021-10-14 08:28:20|45530.5|45510.5|45528|45508|45530.5|45510.5|45526.8|45506.8|5
1634200110000|2021-10-14 08:28:30|45531.8|45511.8|45531.8|45511.8|45531.8|45511.8|45531.8|45511.8|1
1634200120000|2021-10-14 08:28:40|45530.5|45510.5|45529.3|45509.3|45533|45513|45529.3|45509.3|2
1634200130000|2021-10-14 08:28:50|45531.8|45511.8|45533|45513|45533|45513|45531.8|45511.8|0
1634200140000|2021-10-14 08:29:00|45529.3|45509.3|45529.3|45509.3|45530.5|45510.5|45529.3|45509.3|5
1634200150000|2021-10-14 08:29:10|45530.5|45510.5|45531.8|45511.8|45531.8|45511.8|45529.3|45509.3|5
1634200160000|2021-10-14 08:29:20|45530.5|45510.5|45530.5|45510.5|45530.5|45510.5|45530.5|45510.5|2
1634200180000|2021-10-14 08:29:40|45533|45513|45535.5|45515.5|45535.5|45515.5|45533|45513|1
1634200190000|2021-10-14 08:29:50|45534.3|45514.3|45560.5|45540.5|45560.5|45540.5|45533|45513|13
1634200200000|2021-10-14 08:30:00|45558|45538|45548|45528|45558|45538|45541.8|45521.8|23
1634200210000|2021-10-14 08:30:10|45549.3|45529.3|45546.8|45526.8|45549.3|45529.3|45546.8|45526.8|2
1634200220000|2021-10-14 08:30:20|45549.3|45529.3|45540.5|45520.5|45553|45533|45540.5|45520.5|17
1634200230000|2021-10-14 08:30:30|45541.7|45521.7|45533|45513|45544.3|45524.3|45529.3|45509.3|21
1634200240000|2021-10-14 08:30:40|45535.5|45515.5|45524.3|45504.3|45535.5|45515.5|45524.3|45504.3|7
1634200250000|2021-10-14 08:30:50|45523|45503|45540.5|45520.5|45540.5|45520.5|45523|45503|6
1634200260000|2021-10-14 08:31:00|45539.2|45519.2|45535.5|45515.5|45539.2|45519.2|45531.7|45511.7|15
1634200270000|2021-10-14 08:31:10|45539.2|45519.2|45538|45518|45539.2|45519.2|45535.5|45515.5|1
1634200280000|2021-10-14 08:31:20|45535.5|45515.5|45534.2|45514.2|45538|45518|45534.2|45514.2|3
1634200290000|2021-10-14 08:31:30|45538|45518|45536.7|45516.7|45538|45518|45536.7|45516.7|2
1634200300000|2021-10-14 08:31:40|45534.2|45514.2|45534.2|45514.2|45536.7|45516.7|45533|45513|1
1634200310000|2021-10-14 08:31:50|45533|45513|45531.7|45511.7|45533|45513|45531.7|45511.7|1
1634200320000|2021-10-14 08:32:00|45529.2|45509.2|45531.7|45511.7|45531.7|45511.7|45529.2|45509.2|1
1634200330000|2021-10-14 08:32:10|45529.2|45509.2|45531.7|45511.7|45531.7|45511.7|45529.2|45509.2|3
1634200340000|2021-10-14 08:32:20|45534.2|45514.2|45534.2|45514.2|45534.2|45514.2|45534.2|45514.2|5
1634200350000|2021-10-14 08:32:30|45533|45513|45534.2|45514.2|45534.2|45514.2|45533|45513|1
1634200370000|2021-10-14 08:32:50|45535.5|45515.5|45535.5|45515.5|45535.5|45515.5|45534.2|45514.2|6
1634200380000|2021-10-14 08:33:00|45534.2|45514.2|45534.2|45514.2|45534.2|45514.2|45534.2|45514.2|0
1634200390000|2021-10-14 08:33:10|45535.5|45515.5|45535.5|45515.5|45535.5|45515.5|45531.7|45511.7|1
1634200400000|2021-10-14 08:33:20|45531.7|45511.7|45530.5|45510.5|45535.5|45515.5|45530.5|45510.5|20
1634200410000|2021-10-14 08:33:30|45533|45513|45544.2|45524.2|45544.2|45524.2|45530.5|45510.5|30
1634200420000|2021-10-14 08:33:40|45549.2|45529.2|45551.7|45531.7|45554.2|45534.2|45549.2|45529.2|11
1634200430000|2021-10-14 08:33:50|45552.9|45532.9|45558|45538|45565.5|45545.5|45552.9|45532.9|27
1634200440000|2021-10-14 08:34:00|45559.2|45539.2|45563|45543|45564.2|45544.2|45559.2|45539.2|9
1634200450000|2021-10-14 08:34:10|45564.2|45544.2|45561.7|45541.7|45566.7|45546.7|45560.5|45540.5|7
1634200460000|2021-10-14 08:34:20|45559.2|45539.2|45563|45543|45563|45543|45559.2|45539.2|6
1634200470000|2021-10-14 08:34:30|45561.7|45541.7|45565.5|45545.5|45565.5|45545.5|45560.5|45540.5|6
1634200480000|2021-10-14 08:34:40|45561.7|45541.7|45558|45538|45561.7|45541.7|45558|45538|7
1634200490000|2021-10-14 08:34:50|45553|45533|45543|45523|45553|45533|45543|45523|21
1634200500000|2021-10-14 08:35:00|45537.9|45517.9|45540.5|45520.5|45541.7|45521.7|45537.9|45517.9|7
1634200510000|2021-10-14 08:35:10|45539.2|45519.2|45529.2|45509.2|45539.2|45519.2|45529.2|45509.2|4
1634200520000|2021-10-14 08:35:20|45528|45508|45525.5|45505.5|45528|45508|45525.5|45505.5|3
1634200530000|2021-10-14 08:35:30|45527.9|45507.9|45534.2|45514.2|45534.2|45514.2|45527.9|45507.9|12
1634200540000|2021-10-14 08:35:40|45533|45513|45520.5|45500.5|45533|45513|45520.5|45500.5|12
1634200550000|2021-10-14 08:35:50|45521.8|45501.8|45520.5|45500.5|45524.3|45504.3|45520.5|45500.5|5
1634200560000|2021-10-14 08:36:00|45521.8|45501.8|45520.5|45500.5|45524.2|45504.2|45520.5|45500.5|7
1634200570000|2021-10-14 08:36:10|||||||||1
1634200580000|2021-10-14 08:36:20|45514.2|45494.2|45514.2|45494.2|45516.7|45496.7|45514.2|45494.2|2
1634200590000|2021-10-14 08:36:30|45515.5|45495.5|45513|45493|45516.7|45496.7|45513|45493|2
1634200600000|2021-10-14 08:36:40|45514.2|45494.2|45518|45498|45518|45498|45514.2|45494.2|6
1634200610000|2021-10-14 08:36:50|45519.2|45499.2|45504.3|45484.3|45519.2|45499.2|45504.3|45484.3|10
1634200620000|2021-10-14 08:37:00|45500.5|45480.5|45504.2|45484.2|45504.2|45484.2|45500.5|45480.5|8
1634200630000|2021-10-14 08:37:10|45505.5|45485.5|45504.2|45484.2|45505.5|45485.5|45504.2|45484.2|7
1634200640000|2021-10-14 08:37:20|45505.5|45485.5|45508|45488|45509.2|45489.2|45505.5|45485.5|9
1634200650000|2021-10-14 08:37:30|||||||||1
1634200660000|2021-10-14 08:37:40|45511.7|45491.7|45513|45493|45513|45493|45509.2|45489.2|53
1634200670000|2021-10-14 08:37:50|45514.2|45494.2|45539.2|45519.2|45539.2|45519.2|45514.2|45494.2|15
1634200680000|2021-10-14 08:38:00|45538|45518|45543|45523|45544.2|45524.2|45536.7|45516.7|3
1634200690000|2021-10-14 08:38:10|45541.8|45521.8|45544.2|45524.2|45548|45528|45541.8|45521.8|18
1634200700000|2021-10-14 08:38:20|45545.5|45525.5|45544.2|45524.2|45545.5|45525.5|45544.2|45524.2|0
1634200710000|2021-10-14 08:38:30|45548|45528|45559.2|45539.2|45559.2|45539.2|45548|45528|22
1634200720000|2021-10-14 08:38:40|45560.5|45540.5|45555.5|45535.5|45560.5|45540.5|45555.5|45535.5|13
1634200730000|2021-10-14 08:38:50|45558|45538|45561.7|45541.7|45563|45543|45556.7|45536.7|37
1634200740000|2021-10-14 08:39:00|45563|45543|45563|45543|45563|45543|45560.5|45540.5|42
1634200750000|2021-10-14 08:39:10|45559.2|45539.2|45559.2|45539.2|45563|45543|45559.2|45539.2|4
1634200760000|2021-10-14 08:39:20|45560.5|45540.5|45553|45533|45561.7|45541.7|45550.5|45530.5|12
1634200770000|2021-10-14 08:39:30|45550.5|45530.5|45550.5|45530.5|45553|45533|45550.5|45530.5|1
1634200780000|2021-10-14 08:39:40|45553|45533|45545.5|45525.5|45553|45533|45545.5|45525.5|6
1634200790000|2021-10-14 08:39:50|45544.2|45524.2|45545.5|45525.5|45546.7|45526.7|45544.2|45524.2|0
1634200800000|2021-10-14 08:40:00|45544.2|45524.2|45589.2|45569.2|45589.2|45569.2|45544.2|45524.2|26
1634200810000|2021-10-14 08:40:10|45588|45568|45585.5|45565.5|45589.2|45569.2|45585.5|45565.5|11
1634200820000|2021-10-14 08:40:20|45586.7|45566.7|45588|45568|45589.2|45569.2|45586.7|45566.7|3
1634200830000|2021-10-14 08:40:30|45589.2|45569.2|45595.5|45575.5|45595.5|45575.5|45589.2|45569.2|19
1634200840000|2021-10-14 08:40:40|45596.7|45576.7|45568|45548|45596.7|45576.7|45568|45548|15
1634200850000|2021-10-14 08:40:50|45566.7|45546.7|45585.5|45565.5|45585.5|45565.5|45559.2|45539.2|11
1634200860000|2021-10-14 08:41:00|45584.2|45564.2|45580.5|45560.5|45584.2|45564.2|45580.5|45560.5|1
1634200870000|2021-10-14 08:41:10|45574.2|45554.2|45599.2|45579.2|45599.2|45579.2|45573|45553|10
1634200880000|2021-10-14 08:41:20|45598|45578|45585.5|45565.5|45598|45578|45585.5|45565.5|3
1634200890000|2021-10-14 08:41:30|45584.2|45564.2|45583|45563|45584.2|45564.2|45580.5|45560.5|0
1634200900000|2021-10-14 08:41:40|45584.2|45564.2|45586.7|45566.7|45586.7|45566.7|45584.2|45564.2|3
1634200910000|2021-10-14 08:41:50|45583|45563|45575.5|45555.5|45583|45563|45575.5|45555.5|18
1634200920000|2021-10-14 08:42:00|45574.2|45554.2|45568|45548|45574.2|45554.2|45568|45548|8
1634200930000|2021-10-14 08:42:10|45569.2|45549.2|45576.7|45556.7|45576.7|45556.7|45569.2|45549.2|1
1634200940000|2021-10-14 08:42:20|45578|45558|45581.7|45561.7|45581.7|45561.7|45578|45558|4
1634200950000|2021-10-14 08:42:30|45583|45563|45588|45568|45588|45568|45583|45563|1
1634200960000|2021-10-14 08:42:40|45589.2|45569.2|45589.2|45569.2|45589.2|45569.2|45589.2|45569.2|2
1634200970000|2021-10-14 08:42:50|45590.5|45570.5|45581.7|45561.7|45594.2|45574.2|45581.7|45561.7|9
1634200980000|2021-10-14 08:43:00|45579.2|45559.2|45576.7|45556.7|45579.2|45559.2|45574.2|45554.2|6
1634200990000|2021-10-14 08:43:10|45575.5|45555.5|45579.2|45559.2|45581.7|45561.7|45574.2|45554.2|5
1634201010000|2021-10-14 08:43:30|45581.7|45561.7|45588|45568|45589.2|45569.2|45576.7|45556.7|9
1634201020000|2021-10-14 08:43:40|45584.2|45564.2|45584.2|45564.2|45584.2|45564.2|45584.2|45564.2|3
1634201030000|2021-10-14 08:43:50|45583|45563|45585.4|45565.4|45585.4|45565.4|45580.5|45560.5|5
1634201040000|2021-10-14 08:44:00|45584.2|45564.2|45582.9|45562.9|45585.4|45565.4|45582.9|45562.9|3
1634201050000|2021-10-14 08:44:10|45585.4|45565.4|45584.2|45564.2|45585.4|45565.4|45584.2|45564.2|1
1634201060000|2021-10-14 08:44:20|45585.4|45565.4|45585.4|45565.4|45585.4|45565.4|45580.4|45560.4|2
1634201070000|2021-10-14 08:44:30|45581.7|45561.7|45580.5|45560.5|45581.7|45561.7|45580.5|45560.5|9
1634201080000|2021-10-14 08:44:40|45578|45558|45578|45558|45579.2|45559.2|45576.7|45556.7|3
1634201090000|2021-10-14 08:44:50|45575.5|45555.5|45569.2|45549.2|45578|45558|45569.2|45549.2|10
1634201100000|2021-10-14 08:45:00|45568|45548|45619.2|45599.2|45619.2|45599.2|45566.7|45546.7|42
1634201110000|2021-10-14 08:45:10|45618|45598|45608|45588|45618|45598|45605.5|45585.5|13
1634201130000|2021-10-14 08:45:30|45611.7|45591.7|45611.7|45591.7|45611.7|45591.7|45611.7|45591.7|0
1634201140000|2021-10-14 08:45:40|45610.5|45590.5|45599.2|45579.2|45611.7|45591.7|45599.2|45579.2|5
1634201150000|2021-10-14 08:45:50|45598|45578|45598|45578|45598|45578|45598|45578|0
1634201160000|2021-10-14 08:46:00|45599.2|45579.2|45586.7|45566.7|45599.2|45579.2|45585.4|45565.4|7
1634201170000|2021-10-14 08:46:10|45582.9|45562.9|45585.4|45565.4|45586.7|45566.7|45572.9|45552.9|17
1634201180000|2021-10-14 08:46:20|45586.7|45566.7|45589.2|45569.2|45589.2|45569.2|45586.7|45566.7|1
1634201190000|2021-10-14 08:46:30|45586.7|45566.7|45586.7|45566.7|45586.7|45566.7|45586.7|45566.7|5
1634201200000|2021-10-14 08:46:40|45585.4|45565.4|45580.4|45560.4|45585.4|45565.4|45580.4|45560.4|6
1634201210000|2021-10-14 08:46:50|45571.7|45551.7|45562.9|45542.9|45571.7|45551.7|45556.7|45536.7|24
1634201220000|2021-10-14 08:47:00|45561.7|45541.7|45565.4|45545.4|45565.4|45545.4|45557.9|45537.9|16
1634201230000|2021-10-14 08:47:10|45561.7|45541.7|45541.7|45521.7|45561.7|45541.7|45541.7|45521.7|9
1634201240000|2021-10-14 08:47:20|||||||||1
1634201250000|2021-10-14 08:47:30|45537.9|45517.9|45539.2|45519.2|45539.2|45519.2|45537.9|45517.9|12
1634201260000|2021-10-14 08:47:40|45544.2|45524.2|45556.7|45536.7|45556.7|45536.7|45544.2|45524.2|6
1634201270000|2021-10-14 08:47:50|45554.2|45534.2|45552.9|45532.9|45554.2|45534.2|45552.9|45532.9|4
1634201280000|2021-10-14 08:48:00|45551.7|45531.7|45549.2|45529.2|45551.7|45531.7|45545.4|45525.4|6
1634201290000|2021-10-14 08:48:10|45550.4|45530.4|45560.4|45540.4|45560.4|45540.4|45550.4|45530.4|4
1634201310000|2021-10-14 08:48:30|45565.4|45545.4|45565.4|45545.4|45569.2|45549.2|45565.4|45545.4|3
1634201320000|2021-10-14 08:48:40|45564.2|45544.2|45564.2|45544.2|45564.2|45544.2|45564.2|45544.2|0
1634201330000|2021-10-14 08:48:50|45560.4|45540.4|45560.4|45540.4|45560.4|45540.4|45560.4|45540.4|0
1634201340000|2021-10-14 08:49:00|45557.9|45537.9|45554.2|45534.2|45557.9|45537.9|45554.2|45534.2|2
1634201350000|2021-10-14 08:49:10|45556.7|45536.7|45557.9|45537.9|45557.9|45537.9|45554.2|45534.2|1
1634201360000|2021-10-14 08:49:20|45556.7|45536.7|45556.7|45536.7|45556.7|45536.7|45556.7|45536.7|1
1634201370000|2021-10-14 08:49:30|45555.4|45535.4|45552.9|45532.9|45556.7|45536.7|45552.9|45532.9|2
1634201380000|2021-10-14 08:49:40|45557.9|45537.9|45557.9|45537.9|45557.9|45537.9|45557.9|45537.9|5
1634201400000|2021-10-14 08:50:00|45559.2|45539.2|45557.9|45537.9|45559.2|45539.2|45557.9|45537.9|2
1634201410000|2021-10-14 08:50:10|45560.4|45540.4|45561.7|45541.7|45561.7|45541.7|45556.7|45536.7|7
1634201420000|2021-10-14 08:50:20|45559.2|45539.2|45556.7|45536.7|45559.2|45539.2|45556.7|45536.7|2
1634201430000|2021-10-14 08:50:30|45555.4|45535.4|45555.4|45535.4|45555.4|45535.4|45555.4|45535.4|2
1634201440000|2021-10-14 08:50:40|45556.7|45536.7|45556.7|45536.7|45556.7|45536.7|45556.7|45536.7|2
1634201450000|2021-10-14 08:50:50|45557.9|45537.9|45561.7|45541.7|45561.7|45541.7|45556.7|45536.7|2
1634201460000|2021-10-14 08:51:00|45557.9|45537.9|45556.7|45536.7|45557.9|45537.9|45556.7|45536.7|3
1634201470000|2021-10-14 08:51:10|45555.4|45535.4|45557.9|45537.9|45557.9|45537.9|45555.4|45535.4|1
1634201480000|2021-10-14 08:51:20|45560.4|45540.4|45561.7|45541.7|45561.7|45541.7|45560.4|45540.4|1
1634201490000|2021-10-14 08:51:30|45560.4|45540.4|45559.2|45539.2|45562.9|45542.9|45559.2|45539.2|1
1634201500000|2021-10-14 08:51:40|45556.7|45536.7|45542.9|45522.9|45556.7|45536.7|45542.9|45522.9|5
1634201510000|2021-10-14 08:51:50|45541.7|45521.7|45530.4|45510.4|45544.2|45524.2|45530.4|45510.4|7
1634201520000|2021-10-14 08:52:00|45529.2|45509.2|45530.4|45510.4|45530.4|45510.4|45525.4|45505.4|8
1634201530000|2021-10-14 08:52:10|45531.7|45511.7|45534.2|45514.2|45534.2|45514.2|45531.7|45511.7|2
1634201540000|2021-10-14 08:52:20|45535.4|45515.4|45532.9|45512.9|45536.7|45516.7|45531.7|45511.7|4
1634201550000|2021-10-14 08:52:30|45534.2|45514.2|45536.7|45516.7|45536.7|45516.7|45531.7|45511.7|1
1634201560000|2021-10-14 08:52:40|45535.4|45515.4|45534.2|45514.2|45535.4|45515.4|45534.2|45514.2|4
1634201570000|2021-10-14 08:52:50|45530.4|45510.4|45530.4|45510.4|45530.4|45510.4|45527.9|45507.9|1
1634201580000|2021-10-14 08:53:00|45531.7|45511.7|45529.2|45509.2|45531.7|45511.7|45525.4|45505.4|3
1634201590000|2021-10-14 08:53:10|45526.7|45506.7|45519.2|45499.2|45526.7|45506.7|45519.2|45499.2|5
1634201600000|2021-10-14 08:53:20|45520.4|45500.4|45517.9|45497.9|45520.4|45500.4|45517.9|45497.9|1
1634201610000|2021-10-14 08:53:30|45519.2|45499.2|45494.2|45474.2|45519.2|45499.2|45494.2|45474.2|48
1634201620000|2021-10-14 08:53:40|45492.9|45472.9|45489.2|45469.2|45492.9|45472.9|45487.9|45467.9|14
1634201630000|2021-10-14 08:53:50|45490.4|45470.4|45506.7|45486.7|45506.7|45486.7|45489.2|45469.2|45
1634201640000|2021-10-14 08:54:00|45505.4|45485.4|45467.9|45447.9|45505.4|45485.4|45467.9|45447.9|30
1634201650000|2021-10-14 08:54:10|45470.4|45450.4|45446.7|45426.7|45474.2|45454.2|45446.7|45426.7|11
1634201660000|2021-10-14 08:54:20|45445.4|45425.4|45447.9|45427.9|45452.9|45432.9|45445.4|45425.4|27
1634201670000|2021-10-14 08:54:30|45450.4|45430.4|45454.2|45434.2|45456.7|45436.7|45450.4|45430.4|14
1634201680000|2021-10-14 08:54:40|45455.4|45435.4|45449.2|45429.2|45456.7|45436.7|45449.2|45429.2|11
1634201690000|2021-10-14 08:54:50|45447.9|45427.9|45461.7|45441.7|45461.7|45441.7|45446.7|45426.7|9
1634201700000|2021-10-14 08:55:00|45465.4|45445.4|45466.7|45446.7|45467.9|45447.9|45464.2|45444.2|7
1634201710000|2021-10-14 08:55:10|45467.9|45447.9|45461.7|45441.7|45467.9|45447.9|45461.7|45441.7|8
1634201720000|2021-10-14 08:55:20|45462.9|45442.9|45465.4|45445.4|45465.4|45445.4|45462.9|45442.9|2
1634201730000|2021-10-14 08:55:30|45466.7|45446.7|45466.7|45446.7|45469.2|45449.2|45466.7|45446.7|0
1634201740000|2021-10-14 08:55:40|45461.7|45441.7|45454.2|45434.2|45461.7|45441.7|45451.7|45431.7|2
1634201760000|2021-10-14 08:56:00|45455.4|45435.4|45455.4|45435.4|45455.4|45435.4|45455.4|45435.4|0
1634201780000|2021-10-14 08:56:20|45454.2|45434.2|45450.4|45430.4|45454.2|45434.2|45450.4|45430.4|2
1634201790000|2021-10-14 08:56:30|45451.7|45431.7|45446.6|45426.6|45451.7|45431.7|45446.6|45426.6|2
1634201800000|2021-10-14 08:56:40|45450.4|45430.4|45447.9|45427.9|45450.4|45430.4|45447.9|45427.9|1
1634201810000|2021-10-14 08:56:50|45446.6|45426.6|45441.6|45421.6|45449.1|45429.1|45441.6|45421.6|13
1634201820000|2021-10-14 08:57:00|45449.1|45429.1|45436.6|45416.6|45449.1|45429.1|45436.6|45416.6|52
1634201830000|2021-10-14 08:57:10|45440.4|45420.4|45432.9|45412.9|45444.1|45424.1|45432.9|45412.9|54
1634201840000|2021-10-14 08:57:20|45431.7|45411.7|45421.6|45401.6|45431.7|45411.7|45421.6|45401.6|11
1634201850000|2021-10-14 08:57:30|45422.9|45402.9|45429.1|45409.1|45431.6|45411.6|45422.9|45402.9|6
1634201860000|2021-10-14 08:57:40|45434.1|45414.1|45441.6|45421.6|45441.6|45421.6|45431.6|45411.6|5
1634201870000|2021-10-14 08:57:50|45442.9|45422.9|45449.1|45429.1|45449.1|45429.1|45441.6|45421.6|4
1634201880000|2021-10-14 08:58:00|45451.6|45431.6|45449.1|45429.1|45451.6|45431.6|45449.1|45429.1|4
1634201900000|2021-10-14 08:58:20|45446.6|45426.6|45451.6|45431.6|45451.6|45431.6|45446.6|45426.6|2
1634201910000|2021-10-14 08:58:30|45452.9|45432.9|45455.4|45435.4|45455.4|45435.4|45452.9|45432.9|1
1634201920000|2021-10-14 08:58:40|45459.1|45439.1|45456.6|45436.6|45459.1|45439.1|45456.6|45436.6|2
1634201930000|2021-10-14 08:58:50|45460.4|45440.4|45465.4|45445.4|45465.4|45445.4|45460.4|45440.4|4
1634201940000|2021-10-14 08:59:00|45470.4|45450.4|45465.4|45445.4|45470.4|45450.4|45465.4|45445.4|12
1634201950000|2021-10-14 08:59:10|45467.9|45447.9|45477.9|45457.9|45486.7|45466.7|45467.9|45447.9|36
1634201960000|2021-10-14 08:59:20|45476.7|45456.7|45475.4|45455.4|45479.2|45459.2|45474.1|45454.1|8
1634201970000|2021-10-14 08:59:30|45476.6|45456.6|45479.1|45459.1|45479.1|45459.1|45476.6|45456.6|2
1634201980000|2021-10-14 08:59:40|45477.9|45457.9|45477.9|45457.9|45477.9|45457.9|45477.9|45457.9|2
1634201990000|2021-10-14 08:59:50|45476.6|45456.6|45484.1|45464.1|45484.1|45464.1|45476.6|45456.6|2
1634202000000|2021-10-14 09:00:00|45485.4|45465.4|45491.6|45471.6|45491.6|45471.6|45484.1|45464.1|2
1634202010000|2021-10-14 09:00:10|45492.9|45472.9|45491.6|45471.6|45494.1|45474.1|45491.6|45471.6|0
1634202020000|2021-10-14 09:00:20|45496.6|45476.6|45496.6|45476.6|45501.6|45481.6|45496.6|45476.6|2
1634202030000|2021-10-14 09:00:30|45497.9|45477.9|45497.9|45477.9|45497.9|45477.9|45496.6|45476.6|2
1634202040000|2021-10-14 09:00:40|45499.1|45479.1|45500.4|45480.4|45500.4|45480.4|45499.1|45479.1|4
1634202050000|2021-10-14 09:00:50|45505.4|45485.4|45516.6|45496.6|45516.6|45496.6|45505.4|45485.4|4
1634202060000|2021-10-14 09:01:00|45514.1|45494.1|45499.1|45479.1|45514.1|45494.1|45496.6|45476.6|15
1634202080000|2021-10-14 09:01:20|45497.9|45477.9|45489.1|45469.1|45497.9|45477.9|45489.1|45469.1|6
1634202090000|2021-10-14 09:01:30|45490.4|45470.4|45491.6|45471.6|45491.6|45471.6|45489.1|45469.1|2
1634202100000|2021-10-14 09:01:40|45490.4|45470.4|45482.9|45462.9|45490.4|45470.4|45482.9|45462.9|0
1634202110000|2021-10-14 09:01:50|45484.1|45464.1|45491.6|45471.6|45491.6|45471.6|45484.1|45464.1|4
1634202120000|2021-10-14 09:02:00|45494.1|45474.1|45494.1|45474.1|45494.1|45474.1|45494.1|45474.1|1
1634202130000|2021-10-14 09:02:10|45492.9|45472.9|45489.1|45469.1|45492.9|45472.9|45489.1|45469.1|2
1634202140000|2021-10-14 09:02:20|||||||||2
1634202160000|2021-10-14 09:02:40|45490.4|45470.4|45494.1|45474.1|45494.1|45474.1|45490.4|45470.4|2
1634202170000|2021-10-14 09:02:50|45496.6|45476.6|45496.6|45476.6|45496.6|45476.6|45494.1|45474.1|2
1634202190000|2021-10-14 09:03:10|45495.4|45475.4|45491.6|45471.6|45495.4|45475.4|45491.6|45471.6|0
1634202210000|2021-10-14 09:03:30|45489.1|45469.1|45489.1|45469.1|45489.1|45469.1|45489.1|45469.1|2
1634202220000|2021-10-14 09:03:40|||||||||1
1634202230000|2021-10-14 09:03:50|45485.4|45465.4|45486.6|45466.6|45486.6|45466.6|45484.1|45464.1|2
1634202250000|2021-10-14 09:04:10|45481.6|45461.6|45479.1|45459.1|45482.9|45462.9|45479.1|45459.1|9
1634202260000|2021-10-14 09:04:20|||||||||1
1634202270000|2021-10-14 09:04:30|45471.6|45451.6|45471.6|45451.6|45471.6|45451.6|45471.6|45451.6|1
1634202280000|2021-10-14 09:04:40|45470.4|45450.4|45474.1|45454.1|45474.1|45454.1|45467.9|45447.9|1
1634202290000|2021-10-14 09:04:50|45476.6|45456.6|45476.6|45456.6|45476.6|45456.6|45476.6|45456.6|0
1634202300000|2021-10-14 09:05:00|45477.9|45457.9|45485.4|45465.4|45485.4|45465.4|45477.9|45457.9|1
1634202310000|2021-10-14 09:05:10|45484.1|45464.1|45491.6|45471.6|45491.6|45471.6|45484.1|45464.1|1
1634202330000|2021-10-14 09:05:30|45492.8|45472.8|45492.8|45472.8|45492.8|45472.8|45492.8|45472.8|2
1634202340000|2021-10-14 09:05:40|45494.1|45474.1|45494.1|45474.1|45494.1|45474.1|45494.1|45474.1|2
1634202350000|2021-10-14 09:05:50|45492.9|45472.9|45499.1|45479.1|45499.1|45479.1|45492.9|45472.9|4
1634202360000|2021-10-14 09:06:00|45504.1|45484.1|45499.1|45479.1|45504.1|45484.1|45499.1|45479.1|7
1634202380000|2021-10-14 09:06:20|45497.9|45477.9|45497.9|45477.9|45499.1|45479.1|45497.9|45477.9|0
1634202390000|2021-10-14 09:06:30|45496.6|45476.6|45494.1|45474.1|45497.9|45477.9|45494.1|45474.1|5
1634202410000|2021-10-14 09:06:50|45491.6|45471.6|45486.6|45466.6|45491.6|45471.6|45486.6|45466.6|1
1634202420000|2021-10-14 09:07:00|45485.4|45465.4|45481.6|45461.6|45485.4|45465.4|45481.6|45461.6|3
1634202430000|2021-10-14 09:07:10|45484.1|45464.1|45481.6|45461.6|45485.4|45465.4|45481.6|45461.6|2
1634202440000|2021-10-14 09:07:20|45482.8|45462.8|45481.6|45461.6|45484.1|45464.1|45481.6|45461.6|0
1634202450000|2021-10-14 09:07:30|45479.1|45459.1|45476.6|45456.6|45479.1|45459.1|45476.6|45456.6|11
1634202470000|2021-10-14 09:07:50|45475.4|45455.4|45474.1|45454.1|45475.4|45455.4|45472.9|45452.9|1
1634202480000|2021-10-14 09:08:00|45472.9|45452.9|45474.1|45454.1|45474.1|45454.1|45472.9|45452.9|0
1634202490000|2021-10-14 09:08:10|45476.6|45456.6|45481.6|45461.6|45481.6|45461.6|45476.6|45456.6|3
1634202500000|2021-10-14 09:08:20|45489.1|45469.1|45495.3|45475.3|45495.3|45475.3|45489.1|45469.1|2
1634202510000|2021-10-14 09:08:30|45494.1|45474.1|45494.1|45474.1|45494.1|45474.1|45494.1|45474.1|0
1634202520000|2021-10-14 09:08:40|45486.6|45466.6|45486.6|45466.6|45486.6|45466.6|45486.6|45466.6|6
1634202530000|2021-10-14 09:08:50|45484.1|45464.1|45486.6|45466.6|45486.6|45466.6|45484.1|45464.1|2
1634202540000|2021-10-14 09:09:00|||||||||8
1634202560000|2021-10-14 09:09:20|||||||||2
1634202570000|2021-10-14 09:09:30|45484.1|45464.1|45484.1|45464.1|45486.6|45466.6|45484.1|45464.1|1
1634202580000|2021-10-14 09:09:40|45486.6|45466.6|45486.6|45466.6|45486.6|45466.6|45486.6|45466.6|0
1634202590000|2021-10-14 09:09:50|||||||||1
1634202610000|2021-10-14 09:10:10|45487.9|45467.9|45499.1|45479.1|45499.1|45479.1|45487.9|45467.9|2
1634202620000|2021-10-14 09:10:20|45501.6|45481.6|45504.1|45484.1|45506.6|45486.6|45501.6|45481.6|1
1634202630000|2021-10-14 09:10:30|45505.4|45485.4|45506.6|45486.6|45506.6|45486.6|45505.4|45485.4|2
1634202640000|2021-10-14 09:10:40|45509.1|45489.1|45527.8|45507.8|45527.8|45507.8|45509.1|45489.1|15
1634202650000|2021-10-14 09:10:50|45529.1|45509.1|45534.1|45514.1|45534.1|45514.1|45529.1|45509.1|3
1634202660000|2021-10-14 09:11:00|45494.1|45474.1|45497.9|45477.9|45500.4|45480.4|45494.1|45474.1|15
1634202670000|2021-10-14 09:11:10|45490.4|45470.4|45482.9|45462.9|45490.4|45470.4|45482.9|45462.9|1
1634202680000|2021-10-14 09:11:20|45481.6|45461.6|45482.9|45462.9|45482.9|45462.9|45481.6|45461.6|0
1634202690000|2021-10-14 09:11:30|45481.6|45461.6|45482.9|45462.9|45482.9|45462.9|45480.4|45460.4|5
1634202700000|2021-10-14 09:11:40|45480.4|45460.4|45480.4|45460.4|45482.9|45462.9|45480.4|45460.4|6
1634202710000|2021-10-14 09:11:50|45482.9|45462.9|45485.4|45465.4|45487.9|45467.9|45477.9|45457.9|5
1634202720000|2021-10-14 09:12:00|45484.1|45464.1|45482.9|45462.9|45484.1|45464.1|45482.9|45462.9|0
1634202750000|2021-10-14 09:12:30|45487.9|45467.9|45482.9|45462.9|45487.9|45467.9|45482.9|45462.9|1
1634202760000|2021-10-14 09:12:40|45484.1|45464.1|45482.9|45462.9|45484.1|45464.1|45482.9|45462.9|2
1634202770000|2021-10-14 09:12:50|45486.6|45466.6|45482.8|45462.8|45486.6|45466.6|45482.8|45462.8|0
1634202780000|2021-10-14 09:13:00|||||||||1
1634202790000|2021-10-14 09:13:10|45484.1|45464.1|45479.1|45459.1|45485.3|45465.3|45477.8|45457.8|13
1634202800000|2021-10-14 09:13:20|45477.8|45457.8|45480.3|45460.3|45480.3|45460.3|45475.3|45455.3|3
1634202810000|2021-10-14 09:13:30|45476.6|45456.6|45476.6|45456.6|45477.8|45457.8|45476.6|45456.6|14
1634202820000|2021-10-14 09:13:40|45480.3|45460.3|45470.3|45450.3|45480.3|45460.3|45470.3|45450.3|2
1634202850000|2021-10-14 09:14:10|45469.1|45449.1|45469.1|45449.1|45469.1|45449.1|45469.1|45449.1|1
1634202860000|2021-10-14 09:14:20|45470.3|45450.3|45470.3|45450.3|45470.3|45450.3|45469.1|45449.1|2
1634202870000|2021-10-14 09:14:30|45469.1|45449.1|45470.3|45450.3|45470.3|45450.3|45467.8|45447.8|0
1634202880000|2021-10-14 09:14:40|45471.6|45451.6|45474.1|45454.1|45474.1|45454.1|45471.6|45451.6|1
1634202890000|2021-10-14 09:14:50|45475.4|45455.4|45475.4|45455.4|45475.4|45455.4|45475.4|45455.4|0
1634202900000|2021-10-14 09:15:00|45474.1|45454.1|45477.9|45457.9|45477.9|45457.9|45474.1|45454.1|1
1634202910000|2021-10-14 09:15:10|45479.1|45459.1|45487.8|45467.8|45487.8|45467.8|45479.1|45459.1|7
1634202920000|2021-10-14 09:15:20|45489.1|45469.1|45485.3|45465.3|45490.3|45470.3|45485.3|45465.3|3
1634202930000|2021-10-14 09:15:30|45484.1|45464.1|45476.6|45456.6|45484.1|45464.1|45476.6|45456.6|4
1634202940000|2021-10-14 09:15:40|45477.9|45457.9|45479.1|45459.1|45479.1|45459.1|45477.9|45457.9|1
1634202950000|2021-10-14 09:15:50|45477.9|45457.9|45466.6|45446.6|45477.9|45457.9|45466.6|45446.6|4
1634202960000|2021-10-14 09:16:00|45465.4|45445.4|45464.1|45444.1|45465.4|45445.4|45462.9|45442.9|1
1634202970000|2021-10-14 09:16:10|45462.8|45442.8|45460.3|45440.3|45464.1|45444.1|45460.3|45440.3|2
1634202980000|2021-10-14 09:16:20|45461.6|45441.6|45464.1|45444.1|45464.1|45444.1|45459.1|45439.1|4
1634202990000|2021-10-14 09:16:30|45462.8|45442.8|45451.6|45431.6|45462.8|45442.8|45451.6|45431.6|9
1634203000000|2021-10-14 09:16:40|45450.3|45430.3|45449.1|45429.1|45450.3|45430.3|45449.1|45429.1|1
1634203010000|2021-10-14 09:16:50|45447.8|45427.8|45447.8|45427.8|45447.8|45427.8|45447.8|45427.8|0
1634203020000|2021-10-14 09:17:00|45449.1|45429.1|45451.6|45431.6|45451.6|45431.6|45449.1|45429.1|1
1634203030000|2021-10-14 09:17:10|45452.8|45432.8|45462.8|45442.8|45462.8|45442.8|45452.8|45432.8|7
1634203040000|2021-10-14 09:17:20|45461.6|45441.6|45459.1|45439.1|45461.6|45441.6|45459.1|45439.1|1
1634203050000|2021-10-14 09:17:30|45456.6|45436.6|45456.6|45436.6|45456.6|45436.6|45456.6|45436.6|0
1634203060000|2021-10-14 09:17:40|45459.1|45439.1|45457.8|45437.8|45459.1|45439.1|45457.8|45437.8|1
1634203070000|2021-10-14 09:17:50|45460.3|45440.3|45461.6|45441.6|45461.6|45441.6|45460.3|45440.3|1
1634203080000|2021-10-14 09:18:00|45462.8|45442.8|45470.3|45450.3|45470.3|45450.3|45462.8|45442.8|2
1634203090000|2021-10-14 09:18:10|45471.5|45451.5|45472.8|45452.8|45472.8|45452.8|45471.5|45451.5|1
1634203110000|2021-10-14 09:18:30|45476.6|45456.6|45479.1|45459.1|45479.1|45459.1|45476.6|45456.6|1
1634203120000|2021-10-14 09:18:40|45477.8|45457.8|45477.8|45457.8|45477.8|45457.8|45477.8|45457.8|0
1634203130000|2021-10-14 09:18:50|45480.4|45460.4|45482.8|45462.8|45482.8|45462.8|45480.4|45460.4|2
1634203140000|2021-10-14 09:19:00|45481.6|45461.6|45480.3|45460.3|45481.6|45461.6|45480.3|45460.3|1
1634203150000|2021-10-14 09:19:10|||||||||1
1634203160000|2021-10-14 09:19:20|45481.6|45461.6|45477.8|45457.8|45481.6|45461.6|45477.8|45457.8|0
1634203170000|2021-10-14 09:19:30|45479.1|45459.1|45479.1|45459.1|45479.1|45459.1|45479.1|45459.1|2
1634203180000|2021-10-14 09:19:40|45480.3|45460.3|45480.3|45460.3|45480.3|45460.3|45480.3|45460.3|0
1634203190000|2021-10-14 09:19:50|45477.8|45457.8|45482.8|45462.8|45482.8|45462.8|45477.8|45457.8|1
1634203200000|2021-10-14 09:20:00|45480.3|45460.3|45469.1|45449.1|45480.3|45460.3|45469.1|45449.1|8
1634203210000|2021-10-14 09:20:10|||||||||1
1634203220000|2021-10-14 09:20:20|||||||||1
1634203240000|2021-10-14 09:20:40|45470.3|45450.3|45475.3|45455.3|45475.3|45455.3|45470.3|45450.3|1
1634203250000|2021-10-14 09:20:50|||||||||1
1634203270000|2021-10-14 09:21:10|45474.1|45454.1|45474.1|45454.1|45474.1|45454.1|45474.1|45454.1|1
1634203280000|2021-10-14 09:21:20|45475.3|45455.3|45475.3|45455.3|45475.3|45455.3|45475.3|45455.3|2
1634203290000|2021-10-14 09:21:30|45476.6|45456.6|45476.6|45456.6|45476.6|45456.6|45476.6|45456.6|1
1634203300000|2021-10-14 09:21:40|45475.3|45455.3|45475.3|45455.3|45475.3|45455.3|45475.3|45455.3|0
1634203310000|2021-10-14 09:21:50|45472.8|45452.8|45472.8|45452.8|45472.8|45452.8|45472.8|45452.8|0
1634203340000|2021-10-14 09:22:20|||||||||3
1634203360000|2021-10-14 09:22:40|45474.1|45454.1|45475.3|45455.3|45475.3|45455.3|45474.1|45454.1|3
1634203400000|2021-10-14 09:23:20|45476.6|45456.6|45476.6|45456.6|45476.6|45456.6|45476.6|45456.6|1
1634203410000|2021-10-14 09:23:30|45491.5|45471.5|45491.5|45471.5|45491.5|45471.5|45491.5|45471.5|3
1634203420000|2021-10-14 09:23:40|45492.8|45472.8|45497.8|45477.8|45497.8|45477.8|45492.8|45472.8|0
1634203450000|2021-10-14 09:24:10|45499|45479|45497.8|45477.8|45500.3|45480.3|45497.8|45477.8|0
1634203460000|2021-10-14 09:24:20|45499|45479|45500.3|45480.3|45500.3|45480.3|45499|45479|0
1634203470000|2021-10-14 09:24:30|45497.8|45477.8|45497.8|45477.8|45500.3|45480.3|45497.8|45477.8|0
1634203480000|2021-10-14 09:24:40|45499.1|45479.1|45497.8|45477.8|45500.3|45480.3|45497.8|45477.8|0
1634203490000|2021-10-14 09:24:50|45500.3|45480.3|45500.3|45480.3|45500.3|45480.3|45500.3|45480.3|0
1634203500000|2021-10-14 09:25:00|45496.5|45476.5|45497.8|45477.8|45500.3|45480.3|45496.5|45476.5|3
1634203510000|2021-10-14 09:25:10|45500.3|45480.3|45501.5|45481.5|45501.5|45481.5|45497.8|45477.8|4
1634203520000|2021-10-14 09:25:20|45502.8|45482.8|45501.5|45481.5|45504|45484|45501.5|45481.5|7
1634203530000|2021-10-14 09:25:30|45504|45484|45505.3|45485.3|45506.5|45486.5|45501.5|45481.5|3
1634203540000|2021-10-14 09:25:40|45504|45484|45499.1|45479.1|45504|45484|45499.1|45479.1|5
1634203560000|2021-10-14 09:26:00|45497.8|45477.8|45497.8|45477.8|45497.8|45477.8|45497.8|45477.8|0
1634203570000|2021-10-14 09:26:10|45496.5|45476.5|45499|45479|45499|45479|45495.3|45475.3|4
1634203580000|2021-10-14 09:26:20|45500.3|45480.3|45485.3|45465.3|45501.5|45481.5|45485.3|45465.3|12
1634203590000|2021-10-14 09:26:30|45486.5|45466.5|45481.5|45461.5|45486.5|45466.5|45481.5|45461.5|0
1634203600000|2021-10-14 09:26:40|45484.1|45464.1|45481.5|45461.5|45484.1|45464.1|45481.5|45461.5|62
1634203610000|2021-10-14 09:26:50|45482.8|45462.8|45496.5|45476.5|45496.5|45476.5|45482.8|45462.8|41
1634203620000|2021-10-14 09:27:00|45495.3|45475.3|45496.5|45476.5|45496.5|45476.5|45491.5|45471.5|0
1634203630000|2021-10-14 09:27:10|45491.5|45471.5|45501.5|45481.5|45501.5|45481.5|45491.5|45471.5|13
1634203650000|2021-10-14 09:27:30|45500.3|45480.3|45500.3|45480.3|45501.5|45481.5|45500.3|45480.3|1
1634203660000|2021-10-14 09:27:40|45496.5|45476.5|45495.3|45475.3|45496.5|45476.5|45492.8|45472.8|3
1634203670000|2021-10-14 09:27:50|45496.5|45476.5|45497.8|45477.8|45497.8|45477.8|45495.3|45475.3|0
1634203680000|2021-10-14 09:28:00|45496.5|45476.5|45490.3|45470.3|45496.5|45476.5|45490.3|45470.3|8
1634203690000|2021-10-14 09:28:10|45487.8|45467.8|45480.3|45460.3|45487.8|45467.8|45480.3|45460.3|2
1634203700000|2021-10-14 09:28:20|45476.5|45456.5|45476.5|45456.5|45476.5|45456.5|45476.5|45456.5|0
1634203720000|2021-10-14 09:28:40|45479|45459|45476.5|45456.5|45479|45459|45476.5|45456.5|0
1634203740000|2021-10-14 09:29:00|45477.8|45457.8|45469|45449|45477.8|45457.8|45469|45449|14
1634203750000|2021-10-14 09:29:10|45464|45444|45465.3|45445.3|45465.3|45445.3|45464|45444|2
1634203760000|2021-10-14 09:29:20|45469|45449|45470.3|45450.3|45470.3|45450.3|45469|45449|1
1634203780000|2021-10-14 09:29:40|45471.5|45451.5|45476.5|45456.5|45476.5|45456.5|45471.5|45451.5|0
1634203790000|2021-10-14 09:29:50|45475.3|45455.3|45495.3|45475.3|45495.3|45475.3|45475.3|45455.3|12
1634203800000|2021-10-14 09:30:00|45494|45474|45494|45474|45494|45474|45494|45474|1
1634203820000|2021-10-14 09:30:20|45492.8|45472.8|45495.3|45475.3|45495.3|45475.3|45490.3|45470.3|0
1634203830000|2021-10-14 09:30:30|45492.8|45472.8|45479|45459|45492.8|45472.8|45479|45459|5
1634203840000|2021-10-14 09:30:40|45481.5|45461.5|45481.5|45461.5|45481.5|45461.5|45481.5|45461.5|3
1634203850000|2021-10-14 09:30:50|45480.3|45460.3|45480.3|45460.3|45480.3|45460.3|45480.3|45460.3|1
1634203860000|2021-10-14 09:31:00|45477.8|45457.8|45476.5|45456.5|45477.8|45457.8|45476.5|45456.5|8
1634203870000|2021-10-14 09:31:10|45475.3|45455.3|45480.3|45460.3|45480.3|45460.3|45475.3|45455.3|1
1634203880000|2021-10-14 09:31:20|45477.8|45457.8|45479|45459|45479|45459|45477.8|45457.8|0
1634203890000|2021-10-14 09:31:30|45480.3|45460.3|45477.8|45457.8|45480.3|45460.3|45477.8|45457.8|0
1634203900000|2021-10-14 09:31:40|45479|45459|45480.3|45460.3|45480.3|45460.3|45477.8|45457.8|0
1634203910000|2021-10-14 09:31:50|45477.8|45457.8|45480.3|45460.3|45480.3|45460.3|45477.8|45457.8|0
1634203920000|2021-10-14 09:32:00|45481.5|45461.5|45485.3|45465.3|45485.3|45465.3|45481.5|45461.5|0
1634203930000|2021-10-14 09:32:10|45482.7|45462.7|45480.3|45460.3|45482.7|45462.7|45480.3|45460.3|2
1634203940000|2021-10-14 09:32:20|45476.5|45456.5|45482.7|45462.7|45482.7|45462.7|45476.5|45456.5|5
1634203950000|2021-10-14 09:32:30|45484|45464|45485.3|45465.3|45486.5|45466.5|45484|45464|1
1634203960000|2021-10-14 09:32:40|45484|45464|45477.8|45457.8|45484|45464|45477.8|45457.8|11
1634203970000|2021-10-14 09:32:50|45479|45459|45479|45459|45479|45459|45479|45459|5
1634203980000|2021-10-14 09:33:00|45480.2|45460.2|45480.2|45460.2|45480.2|45460.2|45475.2|45455.2|6
1634203990000|2021-10-14 09:33:10|45479|45459|45480.2|45460.2|45482.7|45462.7|45477.7|45457.7|6
1634204010000|2021-10-14 09:33:30|45479|45459|45475.2|45455.2|45479|45459|45475.2|45455.2|0
1634204020000|2021-10-14 09:33:40|45477.7|45457.7|45477.7|45457.7|45477.7|45457.7|45477.7|45457.7|2
1634204030000|2021-10-14 09:33:50|45480.2|45460.2|45477.7|45457.7|45480.2|45460.2|45477.7|45457.7|0
1634204040000|2021-10-14 09:34:00|45476.5|45456.5|45476.5|45456.5|45476.5|45456.5|45476.5|45456.5|0
1634204050000|2021-10-14 09:34:10|45477.7|45457.7|45477.7|45457.7|45477.7|45457.7|45477.7|45457.7|1
1634204060000|2021-10-14 09:34:20|45476.5|45456.5|45465.2|45445.2|45476.5|45456.5|45465.2|45445.2|6
1634204090000|2021-10-14 09:34:50|45464|45444|45465.2|45445.2|45466.5|45446.5|45464|45444|0
1634204100000|2021-10-14 09:35:00|45466.5|45446.5|45465.2|45445.2|45467.7|45447.7|45465.2|45445.2|0
1634204110000|2021-10-14 09:35:10|45466.5|45446.5|45482.7|45462.7|45482.7|45462.7|45466.5|45446.5|0
1634204120000|2021-10-14 09:35:20|45480.2|45460.2|45479|45459|45480.2|45460.2|45479|45459|10
1634204130000|2021-10-14 09:35:30|45476.5|45456.5|45474|45454|45476.5|45456.5|45474|45454|0
1634204140000|2021-10-14 09:35:40|45476.5|45456.5|45472.7|45452.7|45477.7|45457.7|45472.7|45452.7|3
1634204150000|2021-10-14 09:35:50|45467.7|45447.7|45467.7|45447.7|45467.7|45447.7|45467.7|45447.7|0
1634204160000|2021-10-14 09:36:00|45466.5|45446.5|45461.5|45441.5|45466.5|45446.5|45461.5|45441.5|8
1634204170000|2021-10-14 09:36:10|45462.7|45442.7|45461.5|45441.5|45464|45444|45461.5|45441.5|3
1634204180000|2021-10-14 09:36:20|45460.2|45440.2|45460.2|45440.2|45460.2|45440.2|45460.2|45440.2|0
1634204190000|2021-10-14 09:36:30|45462.7|45442.7|45462.7|45442.7|45464|45444|45461.5|45441.5|3
1634204200000|2021-10-14 09:36:40|45461.5|45441.5|45456.5|45436.5|45461.5|45441.5|45456.5|45436.5|2
1634204220000|2021-10-14 09:37:00|45452.7|45432.7|45446.5|45426.5|45452.7|45432.7|45446.5|45426.5|4
1634204230000|2021-10-14 09:37:10|45447.7|45427.7|45442.7|45422.7|45447.7|45427.7|45442.7|45422.7|2
1634204240000|2021-10-14 09:37:20|45441.5|45421.5|45440.2|45420.2|45441.5|45421.5|45440.2|45420.2|2
1634204250000|2021-10-14 09:37:30|45437.7|45417.7|45431.5|45411.5|45437.7|45417.7|45431.5|45411.5|10
1634204260000|2021-10-14 09:37:40|45434|45414|45430.2|45410.2|45434|45414|45430.2|45410.2|4
1634204270000|2021-10-14 09:37:50|45429|45409|45429|45409|45429|45409|45429|45409|2
1634204280000|2021-10-14 09:38:00|45430.2|45410.2|45440.2|45420.2|45441.5|45421.5|45430.2|45410.2|4
1634204290000|2021-10-14 09:38:10|45439|45419|45450.2|45430.2|45450.2|45430.2|45439|45419|24
1634204300000|2021-10-14 09:38:20|45447.7|45427.7|45451.4|45431.4|45451.4|45431.4|45447.7|45427.7|1
1634204310000|2021-10-14 09:38:30|45450.2|45430.2|45471.4|45451.4|45473.9|45453.9|45450.2|45430.2|27
1634204320000|2021-10-14 09:38:40|45476.4|45456.4|45475.2|45455.2|45476.4|45456.4|45475.2|45455.2|4
1634204330000|2021-10-14 09:38:50|||||||||1
1634204340000|2021-10-14 09:39:00|45476.4|45456.4|45476.4|45456.4|45476.4|45456.4|45476.4|45456.4|1
1634204350000|2021-10-14 09:39:10|45475.2|45455.2|45475.2|45455.2|45475.2|45455.2|45475.2|45455.2|0
1634204360000|2021-10-14 09:39:20|45473.9|45453.9|45445.2|45425.2|45473.9|45453.9|45443.9|45423.9|13
1634204370000|2021-10-14 09:39:30|45442.7|45422.7|45445.2|45425.2|45445.2|45425.2|45441.4|45421.4|0
1634204400000|2021-10-14 09:40:00|45443.9|45423.9|45443.9|45423.9|45443.9|45423.9|45443.9|45423.9|2
1634204410000|2021-10-14 09:40:10|45445.2|45425.2|45445.2|45425.2|45445.2|45425.2|45445.2|45425.2|1
1634204420000|2021-10-14 09:40:20|45446.4|45426.4|45446.4|45426.4|45446.4|45426.4|45446.4|45426.4|0
1634204430000|2021-10-14 09:40:30|45450.2|45430.2|45450.2|45430.2|45450.2|45430.2|45450.2|45430.2|0
1634204450000|2021-10-14 09:40:50|45448.9|45428.9|45448.9|45428.9|45448.9|45428.9|45448.9|45428.9|0
1634204460000|2021-10-14 09:41:00|45447.7|45427.7|45452.7|45432.7|45453.9|45433.9|45447.7|45427.7|2
1634204470000|2021-10-14 09:41:10|45457.7|45437.7|45462.7|45442.7|45462.7|45442.7|45457.7|45437.7|1
1634204480000|2021-10-14 09:41:20|45465.2|45445.2|45470.2|45450.2|45470.2|45450.2|45465.2|45445.2|1
1634204490000|2021-10-14 09:41:30|||||||||2
1634204500000|2021-10-14 09:41:40|45468.9|45448.9|45468.9|45448.9|45468.9|45448.9|45467.7|45447.7|1
1634204510000|2021-10-14 09:41:50|45470.2|45450.2|45475.2|45455.2|45475.2|45455.2|45470.2|45450.2|4
1634204520000|2021-10-14 09:42:00|45476.4|45456.4|45463.9|45443.9|45481.4|45461.4|45463.9|45443.9|33
1634204530000|2021-10-14 09:42:10|45462.6|45442.6|45467.6|45447.6|45467.6|45447.6|45462.6|45442.6|6
1634204550000|2021-10-14 09:42:30|45468.9|45448.9|45461.4|45441.4|45470.1|45450.1|45461.4|45441.4|26
1634204560000|2021-10-14 09:42:40|45462.6|45442.6|45463.9|45443.9|45463.9|45443.9|45462.6|45442.6|6
1634204570000|2021-10-14 09:42:50|45466.4|45446.4|45468.9|45448.9|45468.9|45448.9|45466.4|45446.4|1
1634204580000|2021-10-14 09:43:00|||||||||1
1634204610000|2021-10-14 09:43:30|45457.7|45437.7|45457.7|45437.7|45457.7|45437.7|45457.7|45437.7|3
1634204620000|2021-10-14 09:43:40|45466.4|45446.4|45468.9|45448.9|45468.9|45448.9|45466.4|45446.4|12
1634204630000|2021-10-14 09:43:50|45471.4|45451.4|45466.4|45446.4|45471.4|45451.4|45466.4|45446.4|3
1634204640000|2021-10-14 09:44:00|45465.2|45445.2|45457.7|45437.7|45465.2|45445.2|45457.7|45437.7|7
1634204660000|2021-10-14 09:44:20|45456.4|45436.4|45456.4|45436.4|45456.4|45436.4|45456.4|45436.4|2
1634204690000|2021-10-14 09:44:50|45457.7|45437.7|45458.9|45438.9|45458.9|45438.9|45456.4|45436.4|5
1634204700000|2021-10-14 09:45:00|45456.4|45436.4|45455.2|45435.2|45456.4|45436.4|45455.2|45435.2|0
1634204710000|2021-10-14 09:45:10|45452.7|45432.7|45452.7|45432.7|45452.7|45432.7|45452.7|45432.7|0
1634204720000|2021-10-14 09:45:20|45453.9|45433.9|45455.2|45435.2|45457.7|45437.7|45453.9|45433.9|2
1634204730000|2021-10-14 09:45:30|45453.9|45433.9|45455.2|45435.2|45455.2|45435.2|45453.9|45433.9|1
1634204740000|2021-10-14 09:45:40|45452.7|45432.7|45455.2|45435.2|45455.2|45435.2|45452.7|45432.7|0
1634204760000|2021-10-14 09:46:00|45453.9|45433.9|45452.7|45432.7|45457.7|45437.7|45452.7|45432.7|9
1634204780000|2021-10-14 09:46:20|45451.4|45431.4|45448.9|45428.9|45451.4|45431.4|45448.9|45428.9|3
1634204790000|2021-10-14 09:46:30|45450.1|45430.1|45435.2|45415.2|45450.1|45430.1|45435.2|45415.2|5
1634204810000|2021-10-14 09:46:50|45437.7|45417.7|45437.7|45417.7|45437.7|45417.7|45435.2|45415.2|1
1634204820000|2021-10-14 09:47:00|45435.2|45415.2|45437.7|45417.7|45437.7|45417.7|45435.2|45415.2|0
1634204830000|2021-10-14 09:47:10|45440.2|45420.2|45442.7|45422.7|45442.7|45422.7|45440.2|45420.2|0
1634204850000|2021-10-14 09:47:30|45445.2|45425.2|45445.2|45425.2|45445.2|45425.2|45445.2|45425.2|5
1634204860000|2021-10-14 09:47:40|45446.4|45426.4|45445.2|45425.2|45447.7|45427.7|45443.9|45423.9|0
1634204870000|2021-10-14 09:47:50|45441.4|45421.4|45440.2|45420.2|45441.4|45421.4|45440.2|45420.2|0
1634204880000|2021-10-14 09:48:00|45441.4|45421.4|45442.6|45422.6|45442.7|45422.7|45440.2|45420.2|0
1634204890000|2021-10-14 09:48:10|45445.1|45425.1|45447.6|45427.6|45447.6|45427.6|45445.1|45425.1|4
1634204900000|2021-10-14 09:48:20|45445.1|45425.1|45445.1|45425.1|45445.1|45425.1|45445.1|45425.1|2
1634204910000|2021-10-14 09:48:30|||||||||2
1634204920000|2021-10-14 09:48:40|45447.6|45427.6|45447.6|45427.6|45447.6|45427.6|45447.6|45427.6|0
1634204930000|2021-10-14 09:48:50|45445.1|45425.1|45445.1|45425.1|45445.1|45425.1|45445.1|45425.1|0
1634204940000|2021-10-14 09:49:00|45446.4|45426.4|45450.1|45430.1|45450.1|45430.1|45446.4|45426.4|0
1634204950000|2021-10-14 09:49:10|45448.9|45428.9|45445.1|45425.1|45448.9|45428.9|45445.1|45425.1|0
1634204960000|2021-10-14 09:49:20|45446.4|45426.4|45445.1|45425.1|45450.1|45430.1|45445.1|45425.1|2
1634204990000|2021-10-14 09:49:50|45446.4|45426.4|45447.6|45427.6|45447.6|45427.6|45446.4|45426.4|2
1634205000000|2021-10-14 09:50:00|45448.9|45428.9|45476.4|45456.4|45476.4|45456.4|45448.9|45428.9|16
1634205010000|2021-10-14 09:50:10|45475.1|45455.1|45475.1|45455.1|45475.1|45455.1|45475.1|45455.1|2
1634205020000|2021-10-14 09:50:20|45470.1|45450.1|45475.1|45455.1|45477.6|45457.6|45470.1|45450.1|31
1634205030000|2021-10-14 09:50:30|45477.6|45457.6|45460.1|45440.1|45477.6|45457.6|45460.1|45440.1|3
1634205040000|2021-10-14 09:50:40|45458.9|45438.9|45456.4|45436.4|45458.9|45438.9|45456.4|45436.4|1
1634205060000|2021-10-14 09:51:00|||||||||2
1634205070000|2021-10-14 09:51:10|45457.6|45437.6|45462.6|45442.6|45462.6|45442.6|45457.6|45437.6|1
1634205090000|2021-10-14 09:51:30|45461.4|45441.4|45462.6|45442.6|45462.6|45442.6|45460.1|45440.1|0
1634205110000|2021-10-14 09:51:50|45463.9|45443.9|45470.1|45450.1|45470.1|45450.1|45463.9|45443.9|5
1634205120000|2021-10-14 09:52:00|45468.9|45448.9|45475.1|45455.1|45478.9|45458.9|45468.9|45448.9|7
1634205130000|2021-10-14 09:52:10|45473.9|45453.9|45466.4|45446.4|45473.9|45453.9|45466.4|45446.4|5
1634205150000|2021-10-14 09:52:30|45465.2|45445.2|45462.6|45442.6|45465.2|45445.2|45462.6|45442.6|0
1634205160000|2021-10-14 09:52:40|||||||||1
1634205170000|2021-10-14 09:52:50|45492.6|45472.6|45497.6|45477.6|45497.6|45477.6|45492.6|45472.6|16
1634205180000|2021-10-14 09:53:00|45498.9|45478.9|45497.6|45477.6|45498.9|45478.9|45497.6|45477.6|2
1634205190000|2021-10-14 09:53:10|45498.9|45478.9|45497.6|45477.6|45500.1|45480.1|45497.6|45477.6|9
1634205200000|2021-10-14 09:53:20|45500.1|45480.1|45500.1|45480.1|45500.1|45480.1|45497.6|45477.6|4
1634205210000|2021-10-14 09:53:30|45498.9|45478.9|45488.9|45468.9|45500.1|45480.1|45488.9|45468.9|14
1634205220000|2021-10-14 09:53:40|45487.7|45467.7|45487.7|45467.7|45487.7|45467.7|45487.7|45467.7|2
1634205230000|2021-10-14 09:53:50|45491.4|45471.4|45490.2|45470.2|45491.4|45471.4|45490.2|45470.2|2
1634205240000|2021-10-14 09:54:00|45492.7|45472.7|45490.2|45470.2|45492.7|45472.7|45490.2|45470.2|0
1634205250000|2021-10-14 09:54:10|45491.4|45471.4|45476.4|45456.4|45495.1|45475.1|45476.4|45456.4|3
1634205260000|2021-10-14 09:54:20|45472.6|45452.6|45466.4|45446.4|45472.6|45452.6|45466.4|45446.4|0
1634205270000|2021-10-14 09:54:30|||||||||1
1634205280000|2021-10-14 09:54:40|45460.2|45440.2|45450.1|45430.1|45460.2|45440.2|45450.1|45430.1|9
1634205290000|2021-10-14 09:54:50|45451.4|45431.4|45452.6|45432.6|45452.6|45432.6|45451.4|45431.4|1
1634205300000|2021-10-14 09:55:00|45450.1|45430.1|45458.9|45438.9|45460.1|45440.1|45450.1|45430.1|4
1634205310000|2021-10-14 09:55:10|45457.6|45437.6|45455.1|45435.1|45458.9|45438.9|45455.1|45435.1|6
1634205320000|2021-10-14 09:55:20|45456.4|45436.4|45455.1|45435.1|45457.6|45437.6|45455.1|45435.1|1
1634205330000|2021-10-14 09:55:30|||||||||2
1634205340000|2021-10-14 09:55:40|45452.6|45432.6|45452.6|45432.6|45452.6|45432.6|45452.6|45432.6|0
1634205350000|2021-10-14 09:55:50|45451.4|45431.4|45451.4|45431.4|45451.4|45431.4|45451.4|45431.4|3
1634205360000|2021-10-14 09:56:00|45450.1|45430.1|45447.6|45427.6|45450.1|45430.1|45447.6|45427.6|2
1634205370000|2021-10-14 09:56:10|45443.9|45423.9|45443.9|45423.9|45443.9|45423.9|45443.9|45423.9|1
1634205390000|2021-10-14 09:56:30|45438.9|45418.9|45440.1|45420.1|45440.1|45420.1|45438.9|45418.9|3
1634205400000|2021-10-14 09:56:40|45441.4|45421.4|45442.6|45422.6|45442.6|45422.6|45441.4|45421.4|0
1634205410000|2021-10-14 09:56:50|45443.9|45423.9|45445.1|45425.1|45445.1|45425.1|45443.9|45423.9|6
1634205420000|2021-10-14 09:57:00|45448.9|45428.9|45447.6|45427.6|45448.9|45428.9|45446.4|45426.4|5
1634205450000|2021-10-14 09:57:30|45446.4|45426.4|45433.9|45413.9|45446.4|45426.4|45433.9|45413.9|3
1634205460000|2021-10-14 09:57:40|45437.6|45417.6|45433.9|45413.9|45437.6|45417.6|45432.6|45412.6|13
1634205470000|2021-10-14 09:57:50|45435.1|45415.1|45435.1|45415.1|45435.1|45415.1|45435.1|45415.1|2
1634205480000|2021-10-14 09:58:00|45427.6|45407.6|45427.6|45407.6|45427.6|45407.6|45427.6|45407.6|1
1634205490000|2021-10-14 09:58:10|45425.1|45405.1|45427.6|45407.6|45427.6|45407.6|45425.1|45405.1|6
1634205500000|2021-10-14 09:58:20|||||||||1
1634205510000|2021-10-14 09:58:30|45430.1|45410.1|45430.1|45410.1|45430.1|45410.1|45430.1|45410.1|0
1634205520000|2021-10-14 09:58:40|45431.4|45411.4|45430.1|45410.1|45431.4|45411.4|45430.1|45410.1|4
1634205540000|2021-10-14 09:59:00|45428.8|45408.8|45427.6|45407.6|45428.8|45408.8|45427.6|45407.6|2
1634205550000|2021-10-14 09:59:10|||||||||4
1634205580000|2021-10-14 09:59:40|45425.1|45405.1|45417.6|45397.6|45425.1|45405.1|45417.6|45397.6|5
1634205590000|2021-10-14 09:59:50|||||||||1
1634205600000|2021-10-14 10:00:00|45423.8|45403.8|45423.8|45403.8|45426.3|45406.3|45423.8|45403.8|4
1634205610000|2021-10-14 10:00:10|45425.1|45405.1|45425.1|45405.1|45425.1|45405.1|45425.1|45405.1|2
1634205620000|2021-10-14 10:00:20|||||||||1
1634205640000|2021-10-14 10:00:40|45426.3|45406.3|45426.3|45406.3|45430.1|45410.1|45426.3|45406.3|0
1634205650000|2021-10-14 10:00:50|45427.6|45407.6|45430.1|45410.1|45430.1|45410.1|45427.6|45407.6|0
1634205680000|2021-10-14 10:01:20|45432.6|45412.6|45435.1|45415.1|45435.1|45415.1|45432.6|45412.6|12
1634205690000|2021-10-14 10:01:30|45436.4|45416.4|45446.4|45426.4|45446.4|45426.4|45436.4|45416.4|1
1634205700000|2021-10-14 10:01:40|45447.6|45427.6|45450.1|45430.1|45450.1|45430.1|45445.1|45425.1|17
1634205710000|2021-10-14 10:01:50|45451.4|45431.4|45451.4|45431.4|45451.4|45431.4|45451.4|45431.4|15
1634205720000|2021-10-14 10:02:00|||||||||2
1634205730000|2021-10-14 10:02:10|45452.6|45432.6|45451.4|45431.4|45452.6|45432.6|45451.4|45431.4|13
1634205740000|2021-10-14 10:02:20|45453.8|45433.8|45445.1|45425.1|45453.8|45433.8|45445.1|45425.1|10
1634205750000|2021-10-14 10:02:30|45446.4|45426.4|45447.6|45427.6|45447.6|45427.6|45446.4|45426.4|2
1634205760000|2021-10-14 10:02:40|45446.4|45426.4|45442.6|45422.6|45446.4|45426.4|45440.1|45420.1|9
1634205780000|2021-10-14 10:03:00|45445.1|45425.1|45442.6|45422.6|45445.1|45425.1|45442.6|45422.6|3
1634205790000|2021-10-14 10:03:10|||||||||4
1634205800000|2021-10-14 10:03:20|45441.4|45421.4|45436.4|45416.4|45441.4|45421.4|45436.4|45416.4|0
1634205810000|2021-10-14 10:03:30|45435.1|45415.1|45432.6|45412.6|45435.1|45415.1|45432.6|45412.6|2
1634205820000|2021-10-14 10:03:40|45433.9|45413.9|45422.6|45402.6|45433.9|45413.9|45421.4|45401.4|4
1634205830000|2021-10-14 10:03:50|45421.4|45401.4|45421.4|45401.4|45421.4|45401.4|45420.1|45400.1|1
1634205840000|2021-10-14 10:04:00|45420.1|45400.1|45417.6|45397.6|45420.1|45400.1|45417.6|45397.6|1
1634205850000|2021-10-14 10:04:10|45415.1|45395.1|45415.1|45395.1|45415.1|45395.1|45415.1|45395.1|3
1634205860000|2021-10-14 10:04:20|45418.9|45398.9|45417.6|45397.6|45418.9|45398.9|45417.6|45397.6|3
1634205870000|2021-10-14 10:04:30|45418.8|45398.8|45417.6|45397.6|45420.1|45400.1|45417.6|45397.6|0
1634205880000|2021-10-14 10:04:40|45413.9|45393.9|45413.9|45393.9|45415.1|45395.1|45413.9|45393.9|8
1634205900000|2021-10-14 10:05:00|45412.6|45392.6|45402.6|45382.6|45412.6|45392.6|45402.6|45382.6|20
1634205910000|2021-10-14 10:05:10|45401.4|45381.4|45402.6|45382.6|45403.9|45383.9|45401.4|45381.4|1
1634205920000|2021-10-14 10:05:20|45406.3|45386.3|45406.4|45386.4|45407.6|45387.6|45406.3|45386.3|5
1634205930000|2021-10-14 10:05:30|45407.6|45387.6|45405.1|45385.1|45407.6|45387.6|45405.1|45385.1|2
1634205950000|2021-10-14 10:05:50|45400.1|45380.1|45402.6|45382.6|45402.6|45382.6|45400.1|45380.1|4
1634205960000|2021-10-14 10:06:00|45403.8|45383.8|45405.1|45385.1|45405.1|45385.1|45403.8|45383.8|0
1634205970000|2021-10-14 10:06:10|45407.6|45387.6|45407.6|45387.6|45407.6|45387.6|45407.6|45387.6|0
1634206010000|2021-10-14 10:06:50|45410.1|45390.1|45417.6|45397.6|45417.6|45397.6|45410.1|45390.1|3
1634206020000|2021-10-14 10:07:00|45418.8|45398.8|45398.9|45378.9|45418.8|45398.8|45398.9|45378.9|10
1634206030000|2021-10-14 10:07:10|45400.1|45380.1|45402.6|45382.6|45402.6|45382.6|45400.1|45380.1|7
1634206040000|2021-10-14 10:07:20|45403.8|45383.8|45406.4|45386.4|45407.6|45387.6|45403.8|45383.8|5
1634206050000|2021-10-14 10:07:30|45405.1|45385.1|45408.8|45388.8|45408.8|45388.8|45405.1|45385.1|2
1634206060000|2021-10-14 10:07:40|45407.6|45387.6|45420.1|45400.1|45420.1|45400.1|45407.6|45387.6|6
1634206070000|2021-10-14 10:07:50|45421.3|45401.3|45421.3|45401.3|45421.3|45401.3|45421.3|45401.3|9
1634206080000|2021-10-14 10:08:00|45422.6|45402.6|45422.6|45402.6|45422.6|45402.6|45422.6|45402.6|0
1634206090000|2021-10-14 10:08:10|45425.1|45405.1|45425.1|45405.1|45425.1|45405.1|45425.1|45405.1|2
1634206100000|2021-10-14 10:08:20|45427.6|45407.6|45421.3|45401.3|45431.4|45411.4|45421.3|45401.3|3
1634206110000|2021-10-14 10:08:30|45422.6|45402.6|45425.1|45405.1|45425.1|45405.1|45422.6|45402.6|1
1634206120000|2021-10-14 10:08:40|45427.6|45407.6|45427.6|45407.6|45427.6|45407.6|45427.6|45407.6|0
1634206130000|2021-10-14 10:08:50|||||||||1
1634206140000|2021-10-14 10:09:00|45423.9|45403.9|45421.3|45401.3|45423.9|45403.9|45421.3|45401.3|13
1634206150000|2021-10-14 10:09:10|45417.6|45397.6|45417.6|45397.6|45417.6|45397.6|45417.6|45397.6|1
1634206160000|2021-10-14 10:09:20|45416.3|45396.3|45415.1|45395.1|45416.3|45396.3|45415.1|45395.1|1
1634206180000|2021-10-14 10:09:40|45416.4|45396.4|45415.1|45395.1|45416.4|45396.4|45415.1|45395.1|1
1634206200000|2021-10-14 10:10:00|45417.6|45397.6|45420.1|45400.1|45422.6|45402.6|45417.6|45397.6|3
1634206220000|2021-10-14 10:10:20|45421.4|45401.4|45423.8|45403.8|45423.8|45403.8|45421.4|45401.4|2
1634206230000|2021-10-14 10:10:30|45425.1|45405.1|45425.1|45405.1|45425.1|45405.1|45425.1|45405.1|0
1634206240000|2021-10-14 10:10:40|45426.3|45406.3|45427.6|45407.6|45427.6|45407.6|45426.3|45406.3|8
1634206250000|2021-10-14 10:10:50|45428.8|45408.8|45430.1|45410.1|45430.1|45410.1|45428.8|45408.8|2
1634206260000|2021-10-14 10:11:00|||||||||2
1634206270000|2021-10-14 10:11:10|||||||||3
1634206280000|2021-10-14 10:11:20|45432.6|45412.6|45435.1|45415.1|45435.1|45415.1|45432.6|45412.6|1
1634206290000|2021-10-14 10:11:30|45436.3|45416.3|45435.1|45415.1|45436.3|45416.3|45435.1|45415.1|2
1634206300000|2021-10-14 10:11:40|45433.8|45413.8|45432.6|45412.6|45433.8|45413.8|45432.6|45412.6|0
1634206320000|2021-10-14 10:12:00|45430.1|45410.1|45430.1|45410.1|45430.1|45410.1|45430.1|45410.1|1
1634206330000|2021-10-14 10:12:10|||||||||1
1634206340000|2021-10-14 10:12:20|45431.3|45411.3|45440.1|45420.1|45440.1|45420.1|45431.3|45411.3|2
1634206350000|2021-10-14 10:12:30|||||||||2
1634206360000|2021-10-14 10:12:40|45445.1|45425.1|45442.6|45422.6|45445.1|45425.1|45442.6|45422.6|5
1634206370000|2021-10-14 10:12:50|45443.8|45423.8|45451.3|45431.3|45451.3|45431.3|45443.8|45423.8|1
1634206380000|2021-10-14 10:13:00|45450.1|45430.1|45452.6|45432.6|45453.8|45433.8|45450.1|45430.1|7
1634206390000|2021-10-14 10:13:10|45451.3|45431.3|45452.6|45432.6|45452.6|45432.6|45451.3|45431.3|1
1634206400000|2021-10-14 10:13:20|45453.8|45433.8|45452.6|45432.6|45453.8|45433.8|45450.1|45430.1|3
1634206410000|2021-10-14 10:13:30|45453.8|45433.8|45455.1|45435.1|45455.1|45435.1|45453.8|45433.8|0
1634206420000|2021-10-14 10:13:40|45453.8|45433.8|45452.6|45432.6|45453.8|45433.8|45448.8|45428.8|28
1634206430000|2021-10-14 10:13:50|45450.1|45430.1|45446.3|45426.3|45450.1|45430.1|45446.3|45426.3|3
1634206440000|2021-10-14 10:14:00|45447.6|45427.6|45447.6|45427.6|45451.3|45431.3|45446.3|45426.3|12
1634206490000|2021-10-14 10:14:50|45445.1|45425.1|45445.1|45425.1|45445.1|45425.1|45445.1|45425.1|5
1634206500000|2021-10-14 10:15:00|45442.6|45422.6|45440.1|45420.1|45442.6|45422.6|45440.1|45420.1|5
1634206510000|2021-10-14 10:15:10|45443.8|45423.8|45445.1|45425.1|45447.6|45427.6|45442.6|45422.6|12
1634206520000|2021-10-14 10:15:20|45446.3|45426.3|45446.3|45426.3|45446.3|45426.3|45446.3|45426.3|1
1634206530000|2021-10-14 10:15:30|45445.1|45425.1|45446.3|45426.3|45446.3|45426.3|45445.1|45425.1|0
1634206550000|2021-10-14 10:15:50|45447.6|45427.6|45448.8|45428.8|45448.8|45428.8|45447.6|45427.6|6
1634206560000|2021-10-14 10:16:00|45450.1|45430.1|45440.1|45420.1|45451.3|45431.3|45438.8|45418.8|11
1634206580000|2021-10-14 10:16:20|||||||||1
1634206590000|2021-10-14 10:16:30|45441.3|45421.3|45441.3|45421.3|45441.3|45421.3|45441.3|45421.3|0
1634206600000|2021-10-14 10:16:40|45440.1|45420.1|45442.6|45422.6|45442.6|45422.6|45440.1|45420.1|3
1634206610000|2021-10-14 10:16:50|45445.1|45425.1|45445.1|45425.1|45445.1|45425.1|45445.1|45425.1|5
1634206620000|2021-10-14 10:17:00|45448.8|45428.8|45452.5|45432.5|45458.8|45438.8|45448.8|45428.8|3
1634206630000|2021-10-14 10:17:10|||||||||1
1634206640000|2021-10-14 10:17:20|45447.5|45427.5|45422.6|45402.6|45447.5|45427.5|45422.6|45402.6|13
1634206650000|2021-10-14 10:17:30|45417.6|45397.6|45417.6|45397.6|45417.6|45397.6|45417.6|45397.6|0
1634206660000|2021-10-14 10:17:40|45420.1|45400.1|45420.1|45400.1|45420.1|45400.1|45420.1|45400.1|1
1634206670000|2021-10-14 10:17:50|45421.3|45401.3|45421.3|45401.3|45421.3|45401.3|45421.3|45401.3|4
1634206680000|2021-10-14 10:18:00|45420.1|45400.1|45422.6|45402.6|45422.6|45402.6|45420.1|45400.1|3
1634206690000|2021-10-14 10:18:10|45423.8|45403.8|45422.6|45402.6|45423.8|45403.8|45422.6|45402.6|3
1634206700000|2021-10-14 10:18:20|45423.8|45403.8|45428.8|45408.8|45431.3|45411.3|45423.8|45403.8|5
1634206710000|2021-10-14 10:18:30|45430.1|45410.1|45430.1|45410.1|45430.1|45410.1|45430.1|45410.1|0
1634206720000|2021-10-14 10:18:40|45426.3|45406.3|45426.3|45406.3|45426.3|45406.3|45426.3|45406.3|2
1634206730000|2021-10-14 10:18:50|45427.6|45407.6|45431.3|45411.3|45431.3|45411.3|45427.6|45407.6|1
1634206740000|2021-10-14 10:19:00|45432.5|45412.5|45433.8|45413.8|45433.8|45413.8|45432.5|45412.5|3
1634206760000|2021-10-14 10:19:20|45435.1|45415.1|45422.6|45402.6|45437.6|45417.6|45421.3|45401.3|3
1634206770000|2021-10-14 10:19:30|45421.3|45401.3|45426.3|45406.3|45426.3|45406.3|45421.3|45401.3|10
1634206780000|2021-10-14 10:19:40|||||||||1
1634206790000|2021-10-14 10:19:50|||||||||2
1634206800000|2021-10-14 10:20:00|45423.8|45403.8|45425.1|45405.1|45425.1|45405.1|45423.8|45403.8|0
1634206810000|2021-10-14 10:20:10|45423.8|45403.8|45426.3|45406.3|45426.3|45406.3|45423.8|45403.8|0
1634206830000|2021-10-14 10:20:30|45423.8|45403.8|45423.8|45403.8|45423.8|45403.8|45422.5|45402.5|2
1634206840000|2021-10-14 10:20:40|45427.5|45407.5|45428.8|45408.8|45428.8|45408.8|45427.5|45407.5|2
1634206850000|2021-10-14 10:20:50|45431.2|45411.2|45402.5|45382.5|45431.2|45411.2|45402.5|45382.5|8
1634206860000|2021-10-14 10:21:00|45401.3|45381.3|45403.8|45383.8|45405|45385|45401.3|45381.3|3
1634206870000|2021-10-14 10:21:10|45402.5|45382.5|45406.3|45386.3|45406.3|45386.3|45402.5|45382.5|1
1634206880000|2021-10-14 10:21:20|45407.5|45387.5|45415|45395|45415|45395|45407.5|45387.5|3
1634206890000|2021-10-14 10:21:30|45413.8|45393.8|45416.3|45396.3|45416.3|45396.3|45412.5|45392.5|4
1634206900000|2021-10-14 10:21:40|45412.5|45392.5|45406.3|45386.3|45413.8|45393.8|45406.3|45386.3|9
1634206920000|2021-10-14 10:22:00|45405|45385|45402.5|45382.5|45405|45385|45402.5|45382.5|6
1634206940000|2021-10-14 10:22:20|45403.8|45383.8|45403.8|45383.8|45403.8|45383.8|45403.8|45383.8|1
1634206950000|2021-10-14 10:22:30|45402.5|45382.5|45403.8|45383.8|45403.8|45383.8|45402.5|45382.5|2
1634206960000|2021-10-14 10:22:40|45405|45385|45430|45410|45430|45410|45403.8|45383.8|5
1634206970000|2021-10-14 10:22:50|45436.3|45416.3|45453.7|45433.7|45453.7|45433.7|45436.3|45416.3|5
1634206980000|2021-10-14 10:23:00|45452.5|45432.5|45457.5|45437.5|45457.5|45437.5|45452.5|45432.5|3
1634206990000|2021-10-14 10:23:10|45456.3|45436.3|45456.3|45436.3|45457.5|45437.5|45451.3|45431.3|10
1634207000000|2021-10-14 10:23:20|45453.8|45433.8|45453.8|45433.8|45456.3|45436.3|45451.3|45431.3|6
1634207010000|2021-10-14 10:23:30|45455|45435|45456.3|45436.3|45456.3|45436.3|45455|45435|4
1634207020000|2021-10-14 10:23:40|45457.5|45437.5|45458.8|45438.8|45458.8|45438.8|45457.5|45437.5|0
1634207030000|2021-10-14 10:23:50|45460|45440|45460|45440|45460|45440|45460|45440|0
1634207040000|2021-10-14 10:24:00|45461.3|45441.3|45465|45445|45465|45445|45461.3|45441.3|10
1634207050000|2021-10-14 10:24:10|45466.2|45446.2|45475|45455|45475|45455|45466.2|45446.2|14
1634207060000|2021-10-14 10:24:20|45473.7|45453.7|45473.7|45453.7|45476.2|45456.2|45471.2|45451.2|7
1634207070000|2021-10-14 10:24:30|45472.5|45452.5|45475|45455|45476.2|45456.2|45471.2|45451.2|9
1634207080000|2021-10-14 10:24:40|45471.2|45451.2|45472.5|45452.5|45472.5|45452.5|45471.2|45451.2|5
1634207090000|2021-10-14 10:24:50|45476.2|45456.2|45473.7|45453.7|45476.2|45456.2|45473.7|45453.7|20
1634207100000|2021-10-14 10:25:00|45475|45455|45476.2|45456.2|45476.2|45456.2|45472.5|45452.5|14
1634207110000|2021-10-14 10:25:10|45473.7|45453.7|45475|45455|45478.7|45458.7|45473.7|45453.7|10
1634207120000|2021-10-14 10:25:20|45472.5|45452.5|45476.2|45456.2|45476.2|45456.2|45472.5|45452.5|2
1634207130000|2021-10-14 10:25:30|45471.2|45451.2|45471.2|45451.2|45473.7|45453.7|45471.2|45451.2|9
1634207140000|2021-10-14 10:25:40|45473.7|45453.7|45473.7|45453.7|45473.7|45453.7|45472.5|45452.5|2
1634207150000|2021-10-14 10:25:50|45471.2|45451.2|45472.5|45452.5|45475|45455|45471.2|45451.2|12
1634207160000|2021-10-14 10:26:00|45473.7|45453.7|45473.7|45453.7|45476.2|45456.2|45473.7|45453.7|31
1634207170000|2021-10-14 10:26:10|45472.5|45452.5|45462.4|45442.4|45472.5|45452.5|45460|45440|15
1634207180000|2021-10-14 10:26:20|45463.7|45443.7|45467.4|45447.4|45467.4|45447.4|45463.7|45443.7|2
1634207190000|2021-10-14 10:26:30|45466.2|45446.2|45464.9|45444.9|45466.2|45446.2|45464.9|45444.9|2
1634207200000|2021-10-14 10:26:40|45466.2|45446.2|45463.7|45443.7|45466.2|45446.2|45463.7|45443.7|4
1634207210000|2021-10-14 10:26:50|45461.2|45441.2|45462.4|45442.4|45462.4|45442.4|45461.2|45441.2|3
1634207220000|2021-10-14 10:27:00|45459.9|45439.9|45459.9|45439.9|45459.9|45439.9|45459.9|45439.9|0
1634207230000|2021-10-14 10:27:10|45461.2|45441.2|45462.4|45442.4|45462.4|45442.4|45461.2|45441.2|2
1634207240000|2021-10-14 10:27:20|||||||||1
1634207270000|2021-10-14 10:27:50|45463.7|45443.7|45468.7|45448.7|45468.7|45448.7|45463.7|45443.7|2
1634207280000|2021-10-14 10:28:00|45471.2|45451.2|45473.7|45453.7|45473.7|45453.7|45471.2|45451.2|1
1634207290000|2021-10-14 10:28:10|45472.4|45452.4|45472.4|45452.4|45474.9|45454.9|45469.9|45449.9|2
1634207300000|2021-10-14 10:28:20|45471.2|45451.2|45468.7|45448.7|45471.2|45451.2|45468.7|45448.7|0
1634207310000|2021-10-14 10:28:30|45466.2|45446.2|45469.9|45449.9|45472.4|45452.4|45464.9|45444.9|8
1634207320000|2021-10-14 10:28:40|45459.9|45439.9|45449.9|45429.9|45459.9|45439.9|45449.9|45429.9|13
1634207330000|2021-10-14 10:28:50|45447.4|45427.4|45442.4|45422.4|45447.4|45427.4|45442.4|45422.4|1
1634207340000|2021-10-14 10:29:00|45441.2|45421.2|45442.4|45422.4|45442.4|45422.4|45441.2|45421.2|2
1634207350000|2021-10-14 10:29:10|45439.9|45419.9|45436.2|45416.2|45439.9|45419.9|45436.2|45416.2|2
1634207360000|2021-10-14 10:29:20|45431.2|45411.2|45428.7|45408.7|45431.2|45411.2|45428.7|45408.7|4
1634207370000|2021-10-14 10:29:30|45424.9|45404.9|45422.4|45402.4|45424.9|45404.9|45422.4|45402.4|0
1634207380000|2021-10-14 10:29:40|45421.2|45401.2|45417.4|45397.4|45421.2|45401.2|45417.4|45397.4|3
1634207390000|2021-10-14 10:29:50|45413.7|45393.7|45408.7|45388.7|45413.7|45393.7|45408.7|45388.7|2
1634207400000|2021-10-14 10:30:00|45407.4|45387.4|45403.7|45383.7|45407.4|45387.4|45403.7|45383.7|2
1634207410000|2021-10-14 10:30:10|45411.1|45391.1|45412.4|45392.4|45412.4|45392.4|45411.1|45391.1|5
1634207420000|2021-10-14 10:30:20|45413.6|45393.6|45417.4|45397.4|45417.4|45397.4|45413.6|45393.6|2
1634207430000|2021-10-14 10:30:30|||||||||1
1634207440000|2021-10-14 10:30:40|45418.7|45398.7|45421.2|45401.2|45421.2|45401.2|45418.7|45398.7|2
1634207450000|2021-10-14 10:30:50|45422.4|45402.4|45418.7|45398.7|45422.4|45402.4|45418.7|45398.7|5
1634207460000|2021-10-14 10:31:00|45421.2|45401.2|45421.2|45401.2|45421.2|45401.2|45418.7|45398.7|4
1634207470000|2021-10-14 10:31:10|45422.4|45402.4|45423.7|45403.7|45423.7|45403.7|45422.4|45402.4|3
1634207480000|2021-10-14 10:31:20|45424.9|45404.9|45426.2|45406.2|45426.2|45406.2|45424.9|45404.9|0
1634207490000|2021-10-14 10:31:30|45427.4|45407.4|45423.7|45403.7|45429.9|45409.9|45423.6|45403.6|6
1634207500000|2021-10-14 10:31:40|45422.4|45402.4|45424.9|45404.9|45424.9|45404.9|45422.4|45402.4|1
1634207520000|2021-10-14 10:32:00|45423.7|45403.7|45423.7|45403.7|45423.7|45403.7|45423.7|45403.7|2
1634207530000|2021-10-14 10:32:10|45422.4|45402.4|45422.4|45402.4|45422.4|45402.4|45419.9|45399.9|3
1634207540000|2021-10-14 10:32:20|45423.7|45403.7|45424.9|45404.9|45424.9|45404.9|45423.7|45403.7|0
1634207550000|2021-10-14 10:32:30|45422.4|45402.4|45422.4|45402.4|45422.4|45402.4|45422.4|45402.4|3
1634207580000|2021-10-14 10:33:00|45419.9|45399.9|45421.2|45401.2|45421.2|45401.2|45419.9|45399.9|7
1634207590000|2021-10-14 10:33:10|45419.9|45399.9|45419.9|45399.9|45419.9|45399.9|45419.9|45399.9|0
1634207600000|2021-10-14 10:33:20|45414.9|45394.9|45412.4|45392.4|45414.9|45394.9|45412.4|45392.4|6
1634207610000|2021-10-14 10:33:30|||||||||8
1634207620000|2021-10-14 10:33:40|45411.2|45391.2|45408.6|45388.6|45411.2|45391.2|45408.6|45388.6|2
1634207630000|2021-10-14 10:33:50|45404.9|45384.9|45406.1|45386.1|45407.4|45387.4|45404.9|45384.9|2
1634207640000|2021-10-14 10:34:00|45407.4|45387.4|45408.6|45388.6|45408.6|45388.6|45406.1|45386.1|0
1634207650000|2021-10-14 10:34:10|45406.1|45386.1|45408.6|45388.6|45408.6|45388.6|45406.1|45386.1|3
1634207660000|2021-10-14 10:34:20|45407.4|45387.4|45407.4|45387.4|45407.4|45387.4|45407.4|45387.4|3
1634207670000|2021-10-14 10:34:30|45406.1|45386.1|45399.9|45379.9|45406.1|45386.1|45399.9|45379.9|4
1634207680000|2021-10-14 10:34:40|45398.6|45378.6|45388.6|45368.6|45398.6|45378.6|45387.4|45367.4|6
1634207690000|2021-10-14 10:34:50|45389.9|45369.9|45392.4|45372.4|45392.4|45372.4|45388.6|45368.6|11
1634207700000|2021-10-14 10:35:00|45393.6|45373.6|45397.4|45377.4|45397.4|45377.4|45393.6|45373.6|4
1634207710000|2021-10-14 10:35:10|45401.1|45381.1|45403.6|45383.6|45403.6|45383.6|45401.1|45381.1|8
1634207720000|2021-10-14 10:35:20|45402.4|45382.4|45402.4|45382.4|45404.9|45384.9|45402.4|45382.4|1
1634207730000|2021-10-14 10:35:30|45401.2|45381.2|45399.9|45379.9|45401.2|45381.2|45399.9|45379.9|0
1634207750000|2021-10-14 10:35:50|45403.7|45383.7|45402.4|45382.4|45403.7|45383.7|45402.4|45382.4|4
1634207760000|2021-10-14 10:36:00|45401.2|45381.2|45399.9|45379.9|45401.2|45381.2|45399.9|45379.9|0
1634207770000|2021-10-14 10:36:10|||||||||1
1634207780000|2021-10-14 10:36:20|45398.7|45378.7|45398.7|45378.7|45398.7|45378.7|45398.7|45378.7|2
1634207790000|2021-10-14 10:36:30|45396.2|45376.2|45396.2|45376.2|45396.2|45376.2|45396.2|45376.2|3
1634207800000|2021-10-14 10:36:40|45393.7|45373.7|45396.2|45376.2|45396.2|45376.2|45393.7|45373.7|2
1634207810000|2021-10-14 10:36:50|||||||||1
1634207820000|2021-10-14 10:37:00|||||||||1
1634207830000|2021-10-14 10:37:10|45401.2|45381.2|45401.1|45381.1|45401.2|45381.2|45401.1|45381.1|4
1634207840000|2021-10-14 10:37:20|45394.9|45374.9|45392.4|45372.4|45394.9|45374.9|45392.4|45372.4|13
1634207850000|2021-10-14 10:37:30|||||||||3
1634207860000|2021-10-14 10:37:40|45389.9|45369.9|45382.4|45362.4|45389.9|45369.9|45382.4|45362.4|13
1634207870000|2021-10-14 10:37:50|45381.1|45361.1|45379.9|45359.9|45382.4|45362.4|45379.9|45359.9|7
1634207880000|2021-10-14 10:38:00|45378.6|45358.6|45379.9|45359.9|45379.9|45359.9|45378.6|45358.6|8
1634207890000|2021-10-14 10:38:10|45382.4|45362.4|45379.9|45359.9|45382.4|45362.4|45379.9|45359.9|3
1634207900000|2021-10-14 10:38:20|45377.4|45357.4|45374.9|45354.9|45377.4|45357.4|45374.9|45354.9|0
1634207930000|2021-10-14 10:38:50|45376.2|45356.2|45374.9|45354.9|45378.6|45358.6|45374.9|45354.9|4
1634207940000|2021-10-14 10:39:00|45373.7|45353.7|45372.4|45352.4|45373.7|45353.7|45372.4|45352.4|4
1634207950000|2021-10-14 10:39:10|45371.1|45351.1|45369.9|45349.9|45371.1|45351.1|45369.9|45349.9|2
1634207970000|2021-10-14 10:39:30|45366.2|45346.2|45364.9|45344.9|45366.2|45346.2|45364.9|45344.9|1
1634207980000|2021-10-14 10:39:40|45363.7|45343.7|45363.7|45343.7|45363.7|45343.7|45363.7|45343.7|3
1634207990000|2021-10-14 10:39:50|45362.4|45342.4|45358.6|45338.6|45362.4|45342.4|45358.6|45338.6|19
1634208000000|2021-10-14 10:40:00|45357.4|45337.4|45352.4|45332.4|45357.4|45337.4|45352.4|45332.4|3
1634208010000|2021-10-14 10:40:10|45353.6|45333.6|45357.4|45337.4|45357.4|45337.4|45353.6|45333.6|2
1634208020000|2021-10-14 10:40:20|45359.9|45339.9|45359.9|45339.9|45359.9|45339.9|45359.9|45339.9|1
1634208030000|2021-10-14 10:40:30|45362.4|45342.4|45359.9|45339.9|45362.4|45342.4|45359.9|45339.9|4
1634208040000|2021-10-14 10:40:40|45357.4|45337.4|45356.2|45336.2|45361.2|45341.2|45356.2|45336.2|5
1634208050000|2021-10-14 10:40:50|45357.4|45337.4|45356.2|45336.2|45358.7|45338.7|45356.2|45336.2|2
1634208060000|2021-10-14 10:41:00|45354.9|45334.9|45332.4|45312.4|45354.9|45334.9|45327.4|45307.4|35
1634208070000|2021-10-14 10:41:10|45333.6|45313.6|45333.7|45313.7|45334.9|45314.9|45333.6|45313.6|7
1634208080000|2021-10-14 10:41:20|45334.9|45314.9|45334.9|45314.9|45334.9|45314.9|45334.9|45314.9|0
1634208100000|2021-10-14 10:41:40|45333.7|45313.7|45336.1|45316.1|45336.1|45316.1|45333.7|45313.7|7
1634208110000|2021-10-14 10:41:50|45334.9|45314.9|45344.9|45324.9|45344.9|45324.9|45334.9|45314.9|8
1634208120000|2021-10-14 10:42:00|45342.4|45322.4|45347.4|45327.4|45347.4|45327.4|45342.4|45322.4|54
1634208130000|2021-10-14 10:42:10|45349.9|45329.9|45353.7|45333.7|45353.7|45333.7|45349.9|45329.9|5
1634208140000|2021-10-14 10:42:20|45354.9|45334.9|45356.2|45336.2|45356.2|45336.2|45354.9|45334.9|3
1634208150000|2021-10-14 10:42:30|45357.4|45337.4|45356.1|45336.1|45357.4|45337.4|45356.1|45336.1|5
1634208160000|2021-10-14 10:42:40|45357.4|45337.4|45337.4|45317.4|45357.4|45337.4|45337.4|45317.4|19
1634208170000|2021-10-14 10:42:50|||||||||4
1634208180000|2021-10-14 10:43:00|45334.9|45314.9|45334.9|45314.9|45334.9|45314.9|45334.9|45314.9|1
1634208190000|2021-10-14 10:43:10|||||||||1
1634208200000|2021-10-14 10:43:20|45336.2|45316.2|45337.4|45317.4|45337.4|45317.4|45336.2|45316.2|7
1634208210000|2021-10-14 10:43:30|45336.2|45316.2|45336.2|45316.2|45336.2|45316.2|45336.2|45316.2|2
1634208220000|2021-10-14 10:43:40|45337.4|45317.4|45341.1|45321.1|45341.1|45321.1|45337.4|45317.4|2
1634208230000|2021-10-14 10:43:50|45339.9|45319.9|45333.7|45313.7|45339.9|45319.9|45333.7|45313.7|6
1634208240000|2021-10-14 10:44:00|45331.2|45311.2|45312.4|45292.4|45331.2|45311.2|45307.4|45287.4|14
1634208250000|2021-10-14 10:44:10|45309.9|45289.9|45307.4|45287.4|45309.9|45289.9|45307.4|45287.4|2
1634208260000|2021-10-14 10:44:20|45309.9|45289.9|45307.4|45287.4|45309.9|45289.9|45307.4|45287.4|8
1634208270000|2021-10-14 10:44:30|45304.9|45284.9|45309.9|45289.9|45309.9|45289.9|45304.9|45284.9|4
1634208280000|2021-10-14 10:44:40|45312.4|45292.4|45313.6|45293.6|45319.9|45299.9|45307.4|45287.4|19
1634208290000|2021-10-14 10:44:50|45314.9|45294.9|45311.1|45291.1|45314.9|45294.9|45311.1|45291.1|17
1634208300000|2021-10-14 10:45:00|45309.9|45289.9|45309.9|45289.9|45309.9|45289.9|45309.9|45289.9|8
1634208310000|2021-10-14 10:45:10|45297.4|45277.4|45294.9|45274.9|45306.1|45286.1|45294.9|45274.9|12
1634208320000|2021-10-14 10:45:20|45296.1|45276.1|45291.1|45271.1|45297.4|45277.4|45291.1|45271.1|11
1634208330000|2021-10-14 10:45:30|45289.9|45269.9|45281.1|45261.1|45289.9|45269.9|45281.1|45261.1|9
1634208340000|2021-10-14 10:45:40|45276.1|45256.1|45269.9|45249.9|45276.1|45256.1|45269.9|45249.9|5
1634208350000|2021-10-14 10:45:50|45268.6|45248.6|45267.4|45247.4|45271.1|45251.1|45267.4|45247.4|7
1634208360000|2021-10-14 10:46:00|45269.9|45249.9|45269.9|45249.9|45269.9|45249.9|45269.9|45249.9|10
1634208370000|2021-10-14 10:46:10|45272.4|45252.4|45276.1|45256.1|45276.1|45256.1|45272.4|45252.4|5
1634208380000|2021-10-14 10:46:20|45278.6|45258.6|45276.1|45256.1|45278.6|45258.6|45276.1|45256.1|3
1634208390000|2021-10-14 10:46:30|45278.6|45258.6|45293.6|45273.6|45293.6|45273.6|45278.6|45258.6|6
1634208400000|2021-10-14 10:46:40|45294.9|45274.9|45296.2|45276.2|45296.2|45276.2|45294.9|45274.9|0
1634208410000|2021-10-14 10:46:50|45294.9|45274.9|45293.6|45273.6|45294.9|45274.9|45293.6|45273.6|3
1634208420000|2021-10-14 10:47:00|45297.4|45277.4|45298.6|45278.6|45298.6|45278.6|45296.1|45276.1|6
1634208430000|2021-10-14 10:47:10|45301.1|45281.1|45301.1|45281.1|45301.1|45281.1|45301.1|45281.1|3
1634208440000|2021-10-14 10:47:20|45298.6|45278.6|45303.6|45283.6|45303.6|45283.6|45298.6|45278.6|4
1634208450000|2021-10-14 10:47:30|45306.1|45286.1|45306.1|45286.1|45306.1|45286.1|45306.1|45286.1|0
1634208460000|2021-10-14 10:47:40|45303.6|45283.6|45309.9|45289.9|45309.9|45289.9|45303.6|45283.6|3
1634208470000|2021-10-14 10:47:50|45312.4|45292.4|45312.4|45292.4|45316.1|45296.1|45312.4|45292.4|12
1634208480000|2021-10-14 10:48:00|45309.9|45289.9|45307.4|45287.4|45309.9|45289.9|45307.4|45287.4|0
1634208490000|2021-10-14 10:48:10|45308.6|45288.6|45306.1|45286.1|45308.6|45288.6|45306.1|45286.1|5
1634208500000|2021-10-14 10:48:20|45304.9|45284.9|45303.6|45283.6|45304.9|45284.9|45303.6|45283.6|0
1634208510000|2021-10-14 10:48:30|45304.9|45284.9|45306.1|45286.1|45306.1|45286.1|45304.9|45284.9|2
1634208520000|2021-10-14 10:48:40|45307.4|45287.4|45308.6|45288.6|45308.6|45288.6|45306.1|45286.1|2
1634208540000|2021-10-14 10:49:00|45309.9|45289.9|45308.6|45288.6|45309.9|45289.9|45308.6|45288.6|18
1634208550000|2021-10-14 10:49:10|45307.4|45287.4|45307.4|45287.4|45307.4|45287.4|45307.4|45287.4|3
1634208560000|2021-10-14 10:49:20|45308.6|45288.6|45312.4|45292.4|45312.4|45292.4|45308.6|45288.6|5
1634208570000|2021-10-14 10:49:30|45311.1|45291.1|45312.4|45292.4|45312.4|45292.4|45311.1|45291.1|3
1634208590000|2021-10-14 10:49:50|45313.6|45293.6|45317.4|45297.4|45317.4|45297.4|45313.6|45293.6|3
1634208600000|2021-10-14 10:50:00|45321.1|45301.1|45313.6|45293.6|45321.1|45301.1|45313.6|45293.6|15
1634208610000|2021-10-14 10:50:10|45312.4|45292.4|45312.4|45292.4|45312.4|45292.4|45312.4|45292.4|1
1634208620000|2021-10-14 10:50:20|45313.6|45293.6|45308.6|45288.6|45313.6|45293.6|45308.6|45288.6|4
1634208630000|2021-10-14 10:50:30|45309.9|45289.9|45307.4|45287.4|45312.4|45292.4|45307.4|45287.4|7
1634208640000|2021-10-14 10:50:40|45309.9|45289.9|45301.1|45281.1|45309.9|45289.9|45301.1|45281.1|18
1634208650000|2021-10-14 10:50:50|45299.9|45279.9|45298.6|45278.6|45299.9|45279.9|45297.4|45277.4|6
1634208660000|2021-10-14 10:51:00|45297.4|45277.4|45289.9|45269.9|45297.4|45277.4|45289.9|45269.9|6
1634208670000|2021-10-14 10:51:10|45288.6|45268.6|45283.6|45263.6|45288.6|45268.6|45283.6|45263.6|5
1634208680000|2021-10-14 10:51:20|45286.1|45266.1|45283.6|45263.6|45286.1|45266.1|45283.6|45263.6|3
1634208690000|2021-10-14 10:51:30|||||||||8
1634208700000|2021-10-14 10:51:40|45278.6|45258.6|45276.1|45256.1|45278.6|45258.6|45276.1|45256.1|2
1634208710000|2021-10-14 10:51:50|45274.9|45254.9|45271.1|45251.1|45274.9|45254.9|45271.1|45251.1|1
1634208720000|2021-10-14 10:52:00|||||||||2
1634208730000|2021-10-14 10:52:10|45273.6|45253.6|45273.6|45253.6|45273.6|45253.6|45273.6|45253.6|3
1634208740000|2021-10-14 10:52:20|45276.1|45256.1|45273.6|45253.6|45276.1|45256.1|45273.6|45253.6|3
1634208770000|2021-10-14 10:52:50|45274.9|45254.9|45286.1|45266.1|45286.1|45266.1|45274.9|45254.9|6
1634208780000|2021-10-14 10:53:00|45287.4|45267.4|45289.9|45269.9|45289.9|45269.9|45286.1|45266.1|1
1634208790000|2021-10-14 10:53:10|45291.1|45271.1|45293.6|45273.6|45297.4|45277.4|45291.1|45271.1|5
1634208800000|2021-10-14 10:53:20|||||||||1
1634208820000|2021-10-14 10:53:40|45297.4|45277.4|45297.4|45277.4|45297.4|45277.4|45297.4|45277.4|2
1634208830000|2021-10-14 10:53:50|45298.6|45278.6|45297.4|45277.4|45298.6|45278.6|45297.4|45277.4|1
1634208840000|2021-10-14 10:54:00|||||||||2
1634208850000|2021-10-14 10:54:10|||||||||3
1634208860000|2021-10-14 10:54:20|45294.9|45274.9|45294.9|45274.9|45294.9|45274.9|45294.9|45274.9|1
1634208870000|2021-10-14 10:54:30|45296.1|45276.1|45297.4|45277.4|45297.4|45277.4|45296.1|45276.1|1
1634208880000|2021-10-14 10:54:40|45296.1|45276.1|45298.6|45278.6|45298.6|45278.6|45296.1|45276.1|5
1634208900000|2021-10-14 10:55:00|45301.1|45281.1|45307.4|45287.4|45307.4|45287.4|45301.1|45281.1|2
1634208910000|2021-10-14 10:55:10|45306.1|45286.1|45302.4|45282.4|45307.4|45287.4|45298.7|45278.7|6
1634208920000|2021-10-14 10:55:20|45306.2|45286.2|45311.3|45291.3|45311.3|45291.3|45305|45285|6
1634208930000|2021-10-14 10:55:30|45312.5|45292.5|45310.1|45290.1|45312.6|45292.6|45310.1|45290.1|5
1634208940000|2021-10-14 10:55:40|45311.3|45291.3|45310.1|45290.1|45312.6|45292.6|45310.1|45290.1|2
1634208960000|2021-10-14 10:56:00|45306.3|45286.3|45305.1|45285.1|45306.3|45286.3|45302.6|45282.6|8
1634208970000|2021-10-14 10:56:10|45303.8|45283.8|45302.6|45282.6|45303.8|45283.8|45302.6|45282.6|3
1634208980000|2021-10-14 10:56:20|45300.1|45280.1|45297.6|45277.6|45300.1|45280.1|45297.6|45277.6|2
1634208990000|2021-10-14 10:56:30|45296.3|45276.3|45293.8|45273.8|45296.3|45276.3|45293.8|45273.8|0
1634209010000|2021-10-14 10:56:50|45292.6|45272.6|45290|45270|45292.6|45272.6|45290|45270|3
1634209020000|2021-10-14 10:57:00|45288.8|45268.8|45290|45270|45290|45270|45286.3|45266.3|4
1634209030000|2021-10-14 10:57:10|||||||||3
1634209040000|2021-10-14 10:57:20|45291.3|45271.3|45296.3|45276.3|45296.3|45276.3|45290|45270|5
1634209060000|2021-10-14 10:57:40|45298.8|45278.8|45302.5|45282.5|45302.5|45282.5|45298.8|45278.8|5
1634209090000|2021-10-14 10:58:10|45305|45285|45306.3|45286.3|45306.3|45286.3|45305|45285|3
1634209100000|2021-10-14 10:58:20|45308.8|45288.8|45311.3|45291.3|45311.3|45291.3|45308.8|45288.8|11
1634209110000|2021-10-14 10:58:30|45310|45290|45310|45290|45310|45290|45310|45290|0
1634209120000|2021-10-14 10:58:40|45312.5|45292.5|45312.5|45292.5|45312.5|45292.5|45312.5|45292.5|6
1634209140000|2021-10-14 10:59:00|45311.3|45291.3|45311.3|45291.3|45311.3|45291.3|45308.8|45288.8|6
1634209150000|2021-10-14 10:59:10|45308.8|45288.8|45315|45295|45315|45295|45308.8|45288.8|4
1634209160000|2021-10-14 10:59:20|45311.3|45291.3|45311.3|45291.3|45312.5|45292.5|45311.3|45291.3|1
1634209170000|2021-10-14 10:59:30|45312.5|45292.5|45311.3|45291.3|45313.8|45293.8|45308.7|45288.7|3
1634209180000|2021-10-14 10:59:40|45312.5|45292.5|45312.5|45292.5|45312.5|45292.5|45312.5|45292.5|2
1634209190000|2021-10-14 10:59:50|45313.8|45293.8|45316.3|45296.3|45316.3|45296.3|45313.8|45293.8|5
1634209200000|2021-10-14 11:00:00|45313.8|45293.8|45313.8|45293.8|45316.3|45296.3|45312.5|45292.5|7
1634209210000|2021-10-14 11:00:10|45315|45295|45307.5|45287.5|45315|45295|45307.5|45287.5|5
1634209220000|2021-10-14 11:00:20|45306.2|45286.2|45302.5|45282.5|45306.2|45286.2|45302.5|45282.5|1
1634209230000|2021-10-14 11:00:30|45300|45280|45298.7|45278.7|45301.2|45281.2|45298.7|45278.7|13
1634209240000|2021-10-14 11:00:40|45301.2|45281.2|45298.7|45278.7|45303.7|45283.7|45298.7|45278.7|6
1634209250000|2021-10-14 11:00:50|||||||||1
1634209260000|2021-10-14 11:01:00|45297.5|45277.5|45293.7|45273.7|45297.5|45277.5|45293.7|45273.7|3
1634209280000|2021-10-14 11:01:20|||||||||3
1634209290000|2021-10-14 11:01:30|45291.2|45271.2|45288.7|45268.7|45291.2|45271.2|45288.7|45268.7|12
1634209300000|2021-10-14 11:01:40|45291.2|45271.2|45286.2|45266.2|45291.2|45271.2|45286.2|45266.2|2
1634209330000|2021-10-14 11:02:10|45283.7|45263.7|45281.3|45261.3|45283.7|45263.7|45281.3|45261.3|2
1634209340000|2021-10-14 11:02:20|45282.5|45262.5|45283.8|45263.8|45283.8|45263.8|45282.5|45262.5|2
1634209350000|2021-10-14 11:02:30|45282.5|45262.5|45285|45265|45285|45265|45282.5|45262.5|1
1634209360000|2021-10-14 11:02:40|45290|45270|45292.5|45272.5|45292.5|45272.5|45290|45270|2
1634209370000|2021-10-14 11:02:50|45291.3|45271.3|45295|45275|45295|45275|45290|45270|1
1634209390000|2021-10-14 11:03:10|||||||||1
1634209400000|2021-10-14 11:03:20|||||||||3
1634209430000|2021-10-14 11:03:50|45297.5|45277.5|45296.2|45276.2|45297.5|45277.5|45296.2|45276.2|3
1634209440000|2021-10-14 11:04:00|45297.5|45277.5|45300|45280|45300|45280|45297.5|45277.5|1
1634209450000|2021-10-14 11:04:10|45298.7|45278.7|45296.2|45276.2|45298.7|45278.7|45296.2|45276.2|1
1634209460000|2021-10-14 11:04:20|45297.5|45277.5|45298.8|45278.8|45300|45280|45297.5|45277.5|0
1634209470000|2021-10-14 11:04:30|45300|45280|45298.8|45278.8|45300|45280|45298.8|45278.8|0
1634209490000|2021-10-14 11:04:50|||||||||1
1634209510000|2021-10-14 11:05:10|45297.5|45277.5|45297.5|45277.5|45297.5|45277.5|45297.5|45277.5|2
1634209520000|2021-10-14 11:05:20|45296.2|45276.2|45283.8|45263.8|45296.2|45276.2|45283.8|45263.8|7
1634209530000|2021-10-14 11:05:30|45281.3|45261.3|45270|45250|45281.3|45261.3|45268.7|45248.7|30
1634209540000|2021-10-14 11:05:40|45271.2|45251.2|45276.2|45256.2|45276.2|45256.2|45271.2|45251.2|1
1634209550000|2021-10-14 11:05:50|45278.7|45258.7|45278.7|45258.7|45278.7|45258.7|45278.7|45258.7|2
1634209560000|2021-10-14 11:06:00|45281.2|45261.2|45283.7|45263.7|45283.7|45263.7|45281.2|45261.2|1
1634209570000|2021-10-14 11:06:10|45282.5|45262.5|45288.7|45268.7|45288.7|45268.7|45282.5|45262.5|3
1634209580000|2021-10-14 11:06:20|45290|45270|45293.7|45273.7|45293.7|45273.7|45290|45270|1
1634209590000|2021-10-14 11:06:30|45296.3|45276.3|45298.7|45278.7|45298.7|45278.7|45296.3|45276.3|1
1634209600000|2021-10-14 11:06:40|45300|45280|45305|45285|45305|45285|45300|45280|4
1634209610000|2021-10-14 11:06:50|45303.7|45283.7|45305|45285|45305|45285|45303.7|45283.7|0
1634209620000|2021-10-14 11:07:00|45307.5|45287.5|45305|45285|45308.7|45288.7|45305|45285|2
1634209630000|2021-10-14 11:07:10|45298.7|45278.7|45290|45270|45298.7|45278.7|45287.5|45267.5|5
1634209640000|2021-10-14 11:07:20|45287.5|45267.5|45286.2|45266.2|45290|45270|45285|45265|0
1634209650000|2021-10-14 11:07:30|45285|45265|45281.2|45261.2|45285|45265|45281.2|45261.2|0
1634209660000|2021-10-14 11:07:40|45280|45260|45280|45260|45280|45260|45280|45260|0
1634209670000|2021-10-14 11:07:50|45278.7|45258.7|45277.5|45257.5|45278.7|45258.7|45277.5|45257.5|0
1634209680000|2021-10-14 11:08:00|45276.2|45256.2|45277.5|45257.5|45280|45260|45276.2|45256.2|1
1634209690000|2021-10-14 11:08:10|45278.7|45258.7|45282.5|45262.5|45282.5|45262.5|45276.2|45256.2|2
1634209700000|2021-10-14 11:08:20|||||||||2
1634209710000|2021-10-14 11:08:30|45285|45265|45282.5|45262.5|45285|45265|45282.5|45262.5|3
1634209720000|2021-10-14 11:08:40|45283.7|45263.7|45288.7|45268.7|45288.7|45268.7|45283.7|45263.7|1
1634209730000|2021-10-14 11:08:50|45287.5|45267.5|45283.7|45263.7|45287.5|45267.5|45283.7|45263.7|5
1634209740000|2021-10-14 11:09:00|45285|45265|45283.7|45263.7|45288.7|45268.7|45283.7|45263.7|3
1634209760000|2021-10-14 11:09:20|45282.5|45262.5|45281.2|45261.2|45286.2|45266.2|45281.2|45261.2|4
1634209770000|2021-10-14 11:09:30|45282.5|45262.5|45281.2|45261.2|45286.2|45266.2|45281.2|45261.2|3
1634209780000|2021-10-14 11:09:40|45282.5|45262.5|45282.5|45262.5|45286.2|45266.2|45282.5|45262.5|3
1634209790000|2021-10-14 11:09:50|45281.2|45261.2|45281.2|45261.2|45281.2|45261.2|45281.2|45261.2|3
1634209800000|2021-10-14 11:10:00|45286.2|45266.2|45296.2|45276.2|45296.2|45276.2|45286.2|45266.2|17
1634209810000|2021-10-14 11:10:10|45297.5|45277.5|45296.2|45276.2|45305|45285|45296.2|45276.2|20
1634209820000|2021-10-14 11:10:20|45298.7|45278.7|45297.5|45277.5|45300|45280|45297.5|45277.5|2
1634209830000|2021-10-14 11:10:30|45298.7|45278.7|45303.8|45283.8|45303.8|45283.8|45298.7|45278.7|2
1634209840000|2021-10-14 11:10:40|45305|45285|45308.8|45288.8|45308.8|45288.8|45303.8|45283.8|1
1634209860000|2021-10-14 11:11:00|45310|45290|45308.8|45288.8|45311.3|45291.3|45308.8|45288.8|1
1634209870000|2021-10-14 11:11:10|45311.3|45291.3|45313.8|45293.8|45313.8|45293.8|45308.8|45288.8|3
1634209880000|2021-10-14 11:11:20|||||||||6
1634209890000|2021-10-14 11:11:30|45312.5|45292.5|45312.5|45292.5|45312.5|45292.5|45312.5|45292.5|2
1634209900000|2021-10-14 11:11:40|45313.8|45293.8|45315|45295|45315|45295|45313.8|45293.8|4
1634209910000|2021-10-14 11:11:50|45316.2|45296.2|45317.5|45297.5|45317.5|45297.5|45316.2|45296.2|5
1634209920000|2021-10-14 11:12:00|||||||||2
1634209930000|2021-10-14 11:12:10|45316.3|45296.3|45317.5|45297.5|45317.5|45297.5|45316.3|45296.3|0
1634209940000|2021-10-14 11:12:20|45318.7|45298.7|45320|45300|45320|45300|45318.7|45298.7|1
1634209950000|2021-10-14 11:12:30|||||||||1
1634209960000|2021-10-14 11:12:40|45321.2|45301.2|45322.5|45302.5|45322.5|45302.5|45321.2|45301.2|0
1634209970000|2021-10-14 11:12:50|45325|45305|45322.5|45302.5|45327.5|45307.5|45322.5|45302.5|20
1634209980000|2021-10-14 11:13:00|45323.8|45303.8|45322.5|45302.5|45323.8|45303.8|45322.5|45302.5|6
1634209990000|2021-10-14 11:13:10|45323.7|45303.7|45321.2|45301.2|45323.7|45303.7|45321.2|45301.2|1
1634210000000|2021-10-14 11:13:20|45322.5|45302.5|45326.2|45306.2|45328.7|45308.7|45322.5|45302.5|8
1634210010000|2021-10-14 11:13:30|45325|45305|45323.7|45303.7|45325|45305|45323.7|45303.7|1
1634210020000|2021-10-14 11:13:40|45322.5|45302.5|45320|45300|45322.5|45302.5|45320|45300|10
1634210030000|2021-10-14 11:13:50|45315|45295|45312.5|45292.5|45315|45295|45312.5|45292.5|3
1634210040000|2021-10-14 11:14:00|45307.5|45287.5|45297.5|45277.5|45307.5|45287.5|45297.5|45277.5|10
1634210050000|2021-10-14 11:14:10|45298.7|45278.7|45298.7|45278.7|45300|45280|45298.7|45278.7|4
1634210060000|2021-10-14 11:14:20|45300|45280|45303.7|45283.7|45305|45285|45300|45280|4
1634210070000|2021-10-14 11:14:30|45302.5|45282.5|45302.5|45282.5|45302.5|45282.5|45302.5|45282.5|3
1634210080000|2021-10-14 11:14:40|45305|45285|45301.2|45281.2|45305|45285|45301.2|45281.2|6
1634210090000|2021-10-14 11:14:50|45300|45280|45293.7|45273.7|45300|45280|45292.5|45272.5|6
1634210100000|2021-10-14 11:15:00|45296.2|45276.2|45298.7|45278.7|45298.7|45278.7|45292.5|45272.5|3
1634210120000|2021-10-14 11:15:20|45301.2|45281.2|45310|45290|45310|45290|45301.2|45281.2|6
1634210130000|2021-10-14 11:15:30|45309.9|45289.9|45313.7|45293.7|45313.7|45293.7|45309.9|45289.9|19
1634210140000|2021-10-14 11:15:40|45316.2|45296.2|45319.9|45299.9|45319.9|45299.9|45313.7|45293.7|1
1634210150000|2021-10-14 11:15:50|45321.2|45301.2|45321.2|45301.2|45321.2|45301.2|45321.2|45301.2|0
1634210160000|2021-10-14 11:16:00|45322.4|45302.4|45321.2|45301.2|45322.4|45302.4|45319.9|45299.9|5
1634210170000|2021-10-14 11:16:10|45319.9|45299.9|45318.7|45298.7|45319.9|45299.9|45318.7|45298.7|2
1634210180000|2021-10-14 11:16:20|45317.4|45297.4|45321.2|45301.2|45321.2|45301.2|45316.2|45296.2|3
1634210190000|2021-10-14 11:16:30|45322.4|45302.4|45322.4|45302.4|45323.7|45303.7|45321.2|45301.2|2
1634210200000|2021-10-14 11:16:40|45321.2|45301.2|45322.4|45302.4|45322.4|45302.4|45321.2|45301.2|1
1634210210000|2021-10-14 11:16:50|45324.9|45304.9|45324.9|45304.9|45324.9|45304.9|45324.9|45304.9|1
1634210220000|2021-10-14 11:17:00|45323.7|45303.7|45321.2|45301.2|45323.7|45303.7|45321.2|45301.2|0
1634210230000|2021-10-14 11:17:10|45322.4|45302.4|45322.4|45302.4|45322.4|45302.4|45322.4|45302.4|2
1634210240000|2021-10-14 11:17:20|45321.2|45301.2|45317.4|45297.4|45321.2|45301.2|45317.4|45297.4|8
1634210250000|2021-10-14 11:17:30|45316.2|45296.2|45314.9|45294.9|45317.4|45297.4|45313.7|45293.7|2
1634210260000|2021-10-14 11:17:40|45317.4|45297.4|45317.4|45297.4|45317.4|45297.4|45317.4|45297.4|3
1634210270000|2021-10-14 11:17:50|45316.2|45296.2|45316.2|45296.2|45318.7|45298.7|45316.2|45296.2|3
1634210280000|2021-10-14 11:18:00|45317.4|45297.4|45318.6|45298.6|45318.6|45298.6|45316.2|45296.2|7
1634210290000|2021-10-14 11:18:10|45316.2|45296.2|45322.4|45302.4|45322.4|45302.4|45316.2|45296.2|5
1634210310000|2021-10-14 11:18:30|||||||||3
1634210320000|2021-10-14 11:18:40|45323.6|45303.6|45328.6|45308.6|45328.6|45308.6|45323.6|45303.6|8
1634210330000|2021-10-14 11:18:50|45326.1|45306.1|45326.1|45306.1|45326.1|45306.1|45326.1|45306.1|3
1634210340000|2021-10-14 11:19:00|45327.4|45307.4|45331.1|45311.1|45331.1|45311.1|45327.4|45307.4|4
1634210350000|2021-10-14 11:19:10|45334.9|45314.9|45339.9|45319.9|45339.9|45319.9|45334.9|45314.9|7
1634210360000|2021-10-14 11:19:20|||||||||4
1634210370000|2021-10-14 11:19:30|45341.1|45321.1|45339.9|45319.9|45343.6|45323.6|45339.9|45319.9|8
1634210380000|2021-10-14 11:19:40|45336.1|45316.1|45336.1|45316.1|45336.1|45316.1|45336.1|45316.1|1
1634210390000|2021-10-14 11:19:50|45334.9|45314.9|45331.1|45311.1|45334.9|45314.9|45331.1|45311.1|8
1634210400000|2021-10-14 11:20:00|45329.9|45309.9|45326.1|45306.1|45329.9|45309.9|45326.1|45306.1|0
1634210420000|2021-10-14 11:20:20|45327.4|45307.4|45329.9|45309.9|45329.9|45309.9|45327.4|45307.4|7
1634210430000|2021-10-14 11:20:30|45331.1|45311.1|45333.6|45313.6|45333.6|45313.6|45331.1|45311.1|9
1634210440000|2021-10-14 11:20:40|45336.1|45316.1|45336.1|45316.1|45336.1|45316.1|45333.6|45313.6|1
1634210450000|2021-10-14 11:20:50|45334.9|45314.9|45338.6|45318.6|45338.6|45318.6|45334.8|45314.8|0
1634210460000|2021-10-14 11:21:00|45333.6|45313.6|45333.6|45313.6|45333.6|45313.6|45333.6|45313.6|3
1634210470000|2021-10-14 11:21:10|45331.1|45311.1|45331.1|45311.1|45333.6|45313.6|45331.1|45311.1|2
1634210480000|2021-10-14 11:21:20|45333.6|45313.6|45333.6|45313.6|45333.6|45313.6|45331.1|45311.1|4
1634210490000|2021-10-14 11:21:30|45331.1|45311.1|45331.1|45311.1|45331.1|45311.1|45331.1|45311.1|1
1634210500000|2021-10-14 11:21:40|45329.9|45309.9|45329.9|45309.9|45329.9|45309.9|45329.9|45309.9|0
1634210510000|2021-10-14 11:21:50|45328.6|45308.6|45329.8|45309.8|45329.8|45309.8|45326.1|45306.1|10
1634210520000|2021-10-14 11:22:00|45327.3|45307.3|45324.9|45304.9|45328.6|45308.6|45324.9|45304.9|1
1634210530000|2021-10-14 11:22:10|45322.4|45302.4|45322.4|45302.4|45322.4|45302.4|45322.4|45302.4|9
1634210540000|2021-10-14 11:22:20|45323.6|45303.6|45324.8|45304.8|45324.8|45304.8|45323.6|45303.6|2
1634210550000|2021-10-14 11:22:30|45326.1|45306.1|45326.1|45306.1|45326.1|45306.1|45326.1|45306.1|0
1634210560000|2021-10-14 11:22:40|||||||||2
1634210570000|2021-10-14 11:22:50|45323.6|45303.6|45318.6|45298.6|45323.6|45303.6|45318.6|45298.6|4
1634210580000|2021-10-14 11:23:00|45322.3|45302.3|45322.3|45302.3|45322.3|45302.3|45322.3|45302.3|3
1634210590000|2021-10-14 11:23:10|45324.8|45304.8|45328.6|45308.6|45328.6|45308.6|45324.8|45304.8|1
1634210610000|2021-10-14 11:23:30|||||||||7
1634210620000|2021-10-14 11:23:40|||||||||1
1634210630000|2021-10-14 11:23:50|45329.9|45309.9|45328.6|45308.6|45331.1|45311.1|45326.1|45306.1|8
1634210640000|2021-10-14 11:24:00|45326.1|45306.1|45321.1|45301.1|45326.1|45306.1|45318.6|45298.6|19
1634210650000|2021-10-14 11:24:10|45323.6|45303.6|45321.1|45301.1|45323.6|45303.6|45321.1|45301.1|3
1634210660000|2021-10-14 11:24:20|45322.4|45302.4|45327.4|45307.4|45327.4|45307.4|45321.1|45301.1|10
1634210680000|2021-10-14 11:24:40|45326.2|45306.2|45326.2|45306.2|45326.2|45306.2|45326.2|45306.2|2
1634210690000|2021-10-14 11:24:50|45324.9|45304.9|45311.2|45291.2|45326.2|45306.2|45311.2|45291.2|13
1634210700000|2021-10-14 11:25:00|45309.9|45289.9|45309.9|45289.9|45311.2|45291.2|45309.9|45289.9|13
1634210710000|2021-10-14 11:25:10|45312.4|45292.4|45312.4|45292.4|45312.4|45292.4|45312.4|45292.4|0
1634210720000|2021-10-14 11:25:20|||||||||1
1634210730000|2021-10-14 11:25:30|45313.7|45293.7|45309.9|45289.9|45314.9|45294.9|45309.9|45289.9|1
1634210740000|2021-10-14 11:25:40|45312.4|45292.4|45312.4|45292.4|45312.4|45292.4|45309.9|45289.9|3
1634210750000|2021-10-14 11:25:50|45314.9|45294.9|45314.9|45294.9|45314.9|45294.9|45314.9|45294.9|0
1634210760000|2021-10-14 11:26:00|||||||||2
1634210770000|2021-10-14 11:26:10|||||||||2
1634210780000|2021-10-14 11:26:20|45316.1|45296.1|45316.1|45296.1|45316.1|45296.1|45316.1|45296.1|1
1634210790000|2021-10-14 11:26:30|45314.9|45294.9|45313.6|45293.6|45314.9|45294.9|45311.1|45291.1|4
1634210800000|2021-10-14 11:26:40|45309.9|45289.9|45312.4|45292.4|45314.9|45294.9|45309.9|45289.9|7
1634210810000|2021-10-14 11:26:50|45314.9|45294.9|45312.4|45292.4|45314.9|45294.9|45312.4|45292.4|0
1634210820000|2021-10-14 11:27:00|45314.9|45294.9|45312.4|45292.4|45314.9|45294.9|45312.4|45292.4|0
1634210830000|2021-10-14 11:27:10|45311.1|45291.1|45313.6|45293.6|45314.9|45294.9|45311.1|45291.1|9
1634210840000|2021-10-14 11:27:20|45314.9|45294.9|45312.4|45292.4|45314.9|45294.9|45312.4|45292.4|2
1634210850000|2021-10-14 11:27:30|45311.1|45291.1|45311.1|45291.1|45312.4|45292.4|45311.1|45291.1|5
1634210860000|2021-10-14 11:27:40|45309.9|45289.9|45308.6|45288.6|45309.9|45289.9|45308.6|45288.6|1
1634210870000|2021-10-14 11:27:50|45309.9|45289.9|45304.9|45284.9|45309.9|45289.9|45302.4|45282.4|1
1634210880000|2021-10-14 11:28:00|45302.4|45282.4|45307.4|45287.4|45307.4|45287.4|45302.4|45282.4|4
1634210890000|2021-10-14 11:28:10|45306.1|45286.1|45307.4|45287.4|45307.4|45287.4|45306.1|45286.1|1
1634210900000|2021-10-14 11:28:20|45308.6|45288.6|45312.4|45292.4|45312.4|45292.4|45308.6|45288.6|1
1634210910000|2021-10-14 11:28:30|45309.9|45289.9|45309.9|45289.9|45309.9|45289.9|45309.9|45289.9|2
1634210930000|2021-10-14 11:28:50|45311.2|45291.2|45312.4|45292.4|45312.4|45292.4|45311.2|45291.2|2
1634210940000|2021-10-14 11:29:00|45309.9|45289.9|45302.4|45282.4|45309.9|45289.9|45302.4|45282.4|6
1634210950000|2021-10-14 11:29:10|45304.9|45284.9|45304.9|45284.9|45304.9|45284.9|45302.4|45282.4|1
1634210960000|2021-10-14 11:29:20|45306.1|45286.1|45307.4|45287.4|45307.4|45287.4|45303.6|45283.6|3
1634210980000|2021-10-14 11:29:40|45308.7|45288.7|45309.9|45289.9|45309.9|45289.9|45308.7|45288.7|8
1634210990000|2021-10-14 11:29:50|45308.7|45288.7|45309.9|45289.9|45309.9|45289.9|45308.7|45288.7|3
1634211000000|2021-10-14 11:30:00|45311.1|45291.1|45314.9|45294.9|45314.9|45294.9|45311.1|45291.1|4
1634211010000|2021-10-14 11:30:10|45319.9|45299.9|45319.9|45299.9|45322.4|45302.4|45319.9|45299.9|11
1634211020000|2021-10-14 11:30:20|45321.2|45301.2|45324.9|45304.9|45324.9|45304.9|45321.2|45301.2|3
1634211030000|2021-10-14 11:30:30|45314.9|45294.9|45314.9|45294.9|45314.9|45294.9|45314.9|45294.9|6
1634211040000|2021-10-14 11:30:40|45312.4|45292.4|45304.9|45284.9|45312.4|45292.4|45304.9|45284.9|11
1634211050000|2021-10-14 11:30:50|45307.4|45287.4|45302.4|45282.4|45307.4|45287.4|45302.4|45282.4|2
1634211060000|2021-10-14 11:31:00|45304.9|45284.9|45313.7|45293.7|45313.7|45293.7|45304.9|45284.9|5
1634211070000|2021-10-14 11:31:10|||||||||35
1634211080000|2021-10-14 11:31:20|45312.4|45292.4|45313.7|45293.7|45313.7|45293.7|45312.4|45292.4|3
1634211090000|2021-10-14 11:31:30|45309.9|45289.9|45309.9|45289.9|45309.9|45289.9|45309.9|45289.9|3
1634211100000|2021-10-14 11:31:40|45312.4|45292.4|45326.1|45306.1|45326.1|45306.1|45312.4|45292.4|10
1634211110000|2021-10-14 11:31:50|45324.9|45304.9|45324.9|45304.9|45326.1|45306.1|45323.6|45303.6|5
1634211120000|2021-10-14 11:32:00|45326.1|45306.1|45329.9|45309.9|45329.9|45309.9|45324.9|45304.9|4
1634211130000|2021-10-14 11:32:10|||||||||2
1634211140000|2021-10-14 11:32:20|||||||||2
1634211150000|2021-10-14 11:32:30|45332.4|45312.4|45341.1|45321.1|45341.1|45321.1|45332.4|45312.4|8
1634211160000|2021-10-14 11:32:40|45343.6|45323.6|45353.6|45333.6|45354.9|45334.9|45343.6|45323.6|10
1634211170000|2021-10-14 11:32:50|45354.9|45334.9|45357.3|45337.3|45358.6|45338.6|45349.8|45329.8|12
1634211180000|2021-10-14 11:33:00|45359.8|45339.8|45366.1|45346.1|45366.1|45346.1|45359.8|45339.8|16
1634211190000|2021-10-14 11:33:10|45363.6|45343.6|45364.8|45344.8|45364.8|45344.8|45359.8|45339.8|7
1634211200000|2021-10-14 11:33:20|45363.6|45343.6|45373.6|45353.6|45376.1|45356.1|45363.6|45343.6|22
1634211210000|2021-10-14 11:33:30|45374.8|45354.8|45364.8|45344.8|45376.1|45356.1|45364.8|45344.8|6
1634211220000|2021-10-14 11:33:40|45362.3|45342.3|45359.7|45339.7|45363.5|45343.5|45357.2|45337.2|28
1634211230000|2021-10-14 11:33:50|45365.9|45345.9|45388.5|45368.5|45388.5|45368.5|45365.9|45345.9|25
1634211240000|2021-10-14 11:34:00|45389.7|45369.7|45396|45376|45401|45381|45388.5|45368.5|16
1634211250000|2021-10-14 11:34:10|45398.5|45378.5|45399.7|45379.7|45403.5|45383.5|45398.5|45378.5|23
1634211260000|2021-10-14 11:34:20|45402.2|45382.2|45404.7|45384.7|45404.7|45384.7|45402.2|45382.2|7
1634211270000|2021-10-14 11:34:30|45403.5|45383.5|45414.7|45394.7|45417.2|45397.2|45402.2|45382.2|15
1634211280000|2021-10-14 11:34:40|45417.2|45397.2|45419.7|45399.7|45421|45401|45414.7|45394.7|18
1634211290000|2021-10-14 11:34:50|45418.5|45398.5|45414.7|45394.7|45422.2|45402.2|45414.7|45394.7|25
1634211300000|2021-10-14 11:35:00|45411|45391|45428.5|45408.5|45428.5|45408.5|45409.7|45389.7|43
1634211310000|2021-10-14 11:35:10|45429.7|45409.7|45426|45406|45429.7|45409.7|45412.2|45392.2|30
1634211320000|2021-10-14 11:35:20|45427.2|45407.2|45427.2|45407.2|45431|45411|45426|45406|15
1634211330000|2021-10-14 11:35:30|45426|45406|45422.2|45402.2|45428.5|45408.5|45419.7|45399.7|12
1634211340000|2021-10-14 11:35:40|45417.2|45397.2|45416|45396|45421|45401|45416|45396|15
1634211350000|2021-10-14 11:35:50|45417.2|45397.2|45417.2|45397.2|45418.5|45398.5|45410.9|45390.9|16
1634211360000|2021-10-14 11:36:00|45415.9|45395.9|45414.7|45394.7|45417.2|45397.2|45414.7|45394.7|26
1634211370000|2021-10-14 11:36:10|45412.2|45392.2|45419.7|45399.7|45422.2|45402.2|45412.2|45392.2|30
1634211380000|2021-10-14 11:36:20|45422.2|45402.2|45413.5|45393.5|45422.2|45402.2|45412.2|45392.2|16
1634211390000|2021-10-14 11:36:30|45412.2|45392.2|45410.9|45390.9|45414.7|45394.7|45408.4|45388.4|15
1634211400000|2021-10-14 11:36:40|45412.2|45392.2|45422.2|45402.2|45427.2|45407.2|45405.9|45385.9|28
1634211410000|2021-10-14 11:36:50|45423.4|45403.4|45424.7|45404.7|45424.7|45404.7|45418.4|45398.4|16
1634211420000|2021-10-14 11:37:00|45423.4|45403.4|45422.2|45402.2|45424.7|45404.7|45422.2|45402.2|3
1634211430000|2021-10-14 11:37:10|45423.4|45403.4|45413.4|45393.4|45424.7|45404.7|45413.4|45393.4|32
1634211440000|2021-10-14 11:37:20|45414.7|45394.7|45422.2|45402.2|45422.2|45402.2|45412.2|45392.2|13
1634211450000|2021-10-14 11:37:30|45423.4|45403.4|45427.2|45407.2|45427.2|45407.2|45422.2|45402.2|2
1634211460000|2021-10-14 11:37:40|45428.4|45408.4|45399.6|45379.6|45428.4|45408.4|45399.6|45379.6|23
1634211470000|2021-10-14 11:37:50|45400.9|45380.9|45432.1|45412.1|45432.1|45412.1|45400.9|45380.9|15
1634211480000|2021-10-14 11:38:00|45429.6|45409.6|45429.6|45409.6|45432.1|45412.1|45424.6|45404.6|18
1634211490000|2021-10-14 11:38:10|45430.9|45410.9|45433.4|45413.4|45435.9|45415.9|45430.9|45410.9|8
1634211500000|2021-10-14 11:38:20|45432.1|45412.1|45449.6|45429.6|45449.6|45429.6|45430.9|45410.9|28
1634211510000|2021-10-14 11:38:30|45448.4|45428.4|45443.4|45423.4|45449.6|45429.6|45443.4|45423.4|28
1634211520000|2021-10-14 11:38:40|45440.9|45420.9|45439.6|45419.6|45442.1|45422.1|45439.6|45419.6|5
1634211530000|2021-10-14 11:38:50|45440.8|45420.8|45444.6|45424.6|45445.8|45425.8|45439.6|45419.6|13
1634211540000|2021-10-14 11:39:00|45445.8|45425.8|45457.1|45437.1|45457.1|45437.1|45445.8|45425.8|9
1634211550000|2021-10-14 11:39:10|45458.4|45438.4|45472.1|45452.1|45473.4|45453.4|45458.4|45438.4|14
1634211560000|2021-10-14 11:39:20|45470.9|45450.9|45474.6|45454.6|45474.6|45454.6|45465.9|45445.9|25
1634211570000|2021-10-14 11:39:30|45475.9|45455.9|45474.6|45454.6|45475.9|45455.9|45473.4|45453.4|3
1634211580000|2021-10-14 11:39:40|45473.4|45453.4|45468.4|45448.4|45473.4|45453.4|45467.1|45447.1|13
1634211590000|2021-10-14 11:39:50|45470.9|45450.9|45468.3|45448.3|45472.1|45452.1|45468.3|45448.3|13
1634211600000|2021-10-14 11:40:00|45467.1|45447.1|45464.6|45444.6|45467.1|45447.1|45459.6|45439.6|43
1634211610000|2021-10-14 11:40:10|45465.8|45445.8|45473.3|45453.3|45473.3|45453.3|45462.1|45442.1|11
1634211620000|2021-10-14 11:40:20|45470.9|45450.9|45472.1|45452.1|45472.1|45452.1|45469.6|45449.6|8
1634211630000|2021-10-14 11:40:30|45464.6|45444.6|45472.1|45452.1|45472.1|45452.1|45464.6|45444.6|10
1634211640000|2021-10-14 11:40:40|45473.3|45453.3|45474.6|45454.6|45475.8|45455.8|45473.3|45453.3|3
1634211650000|2021-10-14 11:40:50|45473.3|45453.3|45474.6|45454.6|45474.6|45454.6|45470.9|45450.9|7
1634211660000|2021-10-14 11:41:00|45473.3|45453.3|45480.9|45460.9|45482.1|45462.1|45473.3|45453.3|26
1634211670000|2021-10-14 11:41:10|45482.1|45462.1|45483.4|45463.4|45483.4|45463.4|45478.4|45458.4|6
1634211680000|2021-10-14 11:41:20|45484.6|45464.6|45484.6|45464.6|45484.6|45464.6|45484.6|45464.6|1
1634211690000|2021-10-14 11:41:30|45485.9|45465.9|45492.1|45472.1|45492.1|45472.1|45485.9|45465.9|9
1634211700000|2021-10-14 11:41:40|45493.4|45473.4|45487.1|45467.1|45497.1|45477.1|45487.1|45467.1|8
1634211710000|2021-10-14 11:41:50|45488.4|45468.4|45492.1|45472.1|45492.1|45472.1|45488.4|45468.4|2
1634211720000|2021-10-14 11:42:00|45493.3|45473.3|45492.1|45472.1|45497.1|45477.1|45488.4|45468.4|9
1634211730000|2021-10-14 11:42:10|45487.1|45467.1|45487.1|45467.1|45489.6|45469.6|45487.1|45467.1|7
1634211740000|2021-10-14 11:42:20|45485.9|45465.9|45484.6|45464.6|45485.9|45465.9|45484.6|45464.6|3
1634211750000|2021-10-14 11:42:30|45487.1|45467.1|45484.6|45464.6|45487.1|45467.1|45484.6|45464.6|3
1634211760000|2021-10-14 11:42:40|45483.3|45463.3|45483.3|45463.3|45483.3|45463.3|45482.1|45462.1|2
1634211770000|2021-10-14 11:42:50|45482.1|45462.1|45482.1|45462.1|45482.1|45462.1|45479.6|45459.6|3
1634211780000|2021-10-14 11:43:00|45479.6|45459.6|45482.1|45462.1|45482.1|45462.1|45477.1|45457.1|9
1634211790000|2021-10-14 11:43:10|45480.8|45460.8|45482.1|45462.1|45482.1|45462.1|45477.1|45457.1|3
1634211800000|2021-10-14 11:43:20|45484.6|45464.6|45484.6|45464.6|45484.6|45464.6|45484.6|45464.6|3
1634211810000|2021-10-14 11:43:30|45485.8|45465.8|45487.1|45467.1|45487.1|45467.1|45482.1|45462.1|7
1634211820000|2021-10-14 11:43:40|45488.4|45468.4|45485.9|45465.9|45490.9|45470.9|45485.9|45465.9|5
1634211830000|2021-10-14 11:43:50|45484.6|45464.6|45484.6|45464.6|45484.6|45464.6|45483.4|45463.4|3
1634211840000|2021-10-14 11:44:00|45482.1|45462.1|45484.6|45464.6|45484.6|45464.6|45482.1|45462.1|5
1634211850000|2021-10-14 11:44:10|45483.4|45463.4|45480.9|45460.9|45483.4|45463.4|45480.9|45460.9|5
1634211860000|2021-10-14 11:44:20|45479.6|45459.6|45480.9|45460.9|45480.9|45460.9|45475.9|45455.9|10
1634211870000|2021-10-14 11:44:30|45482.1|45462.1|45484.6|45464.6|45484.6|45464.6|45482.1|45462.1|0
1634211880000|2021-10-14 11:44:40|||||||||1
1634211890000|2021-10-14 11:44:50|45485.9|45465.9|45484.6|45464.6|45487.1|45467.1|45484.6|45464.6|5
1634211900000|2021-10-14 11:45:00|||||||||1
1634211910000|2021-10-14 11:45:10|45485.9|45465.9|45485.9|45465.9|45488.4|45468.4|45485.9|45465.9|1
1634211920000|2021-10-14 11:45:20|45484.6|45464.6|45477.1|45457.1|45484.6|45464.6|45477.1|45457.1|6
1634211930000|2021-10-14 11:45:30|45478.4|45458.4|45479.6|45459.6|45484.6|45464.6|45478.4|45458.4|9
1634211940000|2021-10-14 11:45:40|45478.4|45458.4|45477.1|45457.1|45478.4|45458.4|45477.1|45457.1|2
1634211950000|2021-10-14 11:45:50|45474.6|45454.6|45474.6|45454.6|45474.6|45454.6|45474.6|45454.6|0
1634211960000|2021-10-14 11:46:00|45472.1|45452.1|45454.6|45434.6|45472.1|45452.1|45452.1|45432.1|21
1634211970000|2021-10-14 11:46:10|45453.4|45433.4|45433.4|45413.4|45453.4|45433.4|45433.4|45413.4|47
1634211980000|2021-10-14 11:46:20|45430.9|45410.9|45430.9|45410.9|45432.1|45412.1|45430.9|45410.9|16
1634211990000|2021-10-14 11:46:30|45428.4|45408.4|45432.1|45412.1|45432.1|45412.1|45428.4|45408.4|12
1634212000000|2021-10-14 11:46:40|45430.9|45410.9|45432.1|45412.1|45432.1|45412.1|45430.9|45410.9|7
1634212010000|2021-10-14 11:46:50|45433.4|45413.4|45434.6|45414.6|45434.6|45414.6|45432.1|45412.1|4
1634212020000|2021-10-14 11:47:00|45435.9|45415.9|45435.9|45415.9|45435.9|45415.9|45435.9|45415.9|2
1634212030000|2021-10-14 11:47:10|45433.4|45413.4|45433.4|45413.4|45433.4|45413.4|45433.4|45413.4|0
1634212040000|2021-10-14 11:47:20|||||||||1
1634212050000|2021-10-14 11:47:30|45435.9|45415.9|45435.9|45415.9|45435.9|45415.9|45435.9|45415.9|2
1634212060000|2021-10-14 11:47:40|45437.1|45417.1|45437.1|45417.1|45437.1|45417.1|45437.1|45417.1|9
1634212070000|2021-10-14 11:47:50|45438.4|45418.4|45447.1|45427.1|45447.1|45427.1|45438.4|45418.4|103
1634212080000|2021-10-14 11:48:00|45449.6|45429.6|45452.1|45432.1|45452.1|45432.1|45449.6|45429.6|4
1634212090000|2021-10-14 11:48:10|45453.4|45433.4|45455.9|45435.9|45459.6|45439.6|45453.4|45433.4|14
1634212100000|2021-10-14 11:48:20|45454.6|45434.6|45452.1|45432.1|45454.6|45434.6|45452.1|45432.1|4
1634212110000|2021-10-14 11:48:30|45453.4|45433.4|45435.9|45415.9|45454.6|45434.6|45435.9|45415.9|19
1634212120000|2021-10-14 11:48:40|45432.2|45412.2|45432.2|45412.2|45432.2|45412.2|45432.2|45412.2|4
1634212130000|2021-10-14 11:48:50|45430.9|45410.9|45415.9|45395.9|45430.9|45410.9|45415.9|45395.9|11
1634212140000|2021-10-14 11:49:00|45414.7|45394.7|45414.7|45394.7|45414.7|45394.7|45410.9|45390.9|17
1634212150000|2021-10-14 11:49:10|45417.2|45397.2|45417.2|45397.2|45417.2|45397.2|45417.2|45397.2|4
1634212160000|2021-10-14 11:49:20|45415.9|45395.9|45419.7|45399.7|45419.7|45399.7|45414.7|45394.7|1
1634212170000|2021-10-14 11:49:30|45418.4|45398.4|45414.7|45394.7|45418.4|45398.4|45414.7|45394.7|7
1634212180000|2021-10-14 11:49:40|45416|45396|45406|45386|45417.2|45397.2|45406|45386|10
1634212190000|2021-10-14 11:49:50|45404.7|45384.7|45395.9|45375.9|45404.7|45384.7|45393.4|45373.4|22
1634212200000|2021-10-14 11:50:00|45397.2|45377.2|45404.7|45384.7|45412.2|45392.2|45397.2|45377.2|19
1634212210000|2021-10-14 11:50:10|45408.4|45388.4|45413.4|45393.4|45413.4|45393.4|45407.2|45387.2|5
1634212220000|2021-10-14 11:50:20|45410.9|45390.9|45420.9|45400.9|45420.9|45400.9|45410.9|45390.9|8
1634212230000|2021-10-14 11:50:30|45419.7|45399.7|45428.4|45408.4|45428.4|45408.4|45418.4|45398.4|6
1634212240000|2021-10-14 11:50:40|45423.4|45403.4|45427.2|45407.2|45427.2|45407.2|45419.7|45399.7|12
1634212250000|2021-10-14 11:50:50|45429.6|45409.6|45433.4|45413.4|45433.4|45413.4|45429.6|45409.6|5
1634212260000|2021-10-14 11:51:00|45434.6|45414.6|45438.3|45418.3|45438.3|45418.3|45433.4|45413.4|5
1634212270000|2021-10-14 11:51:10|45439.6|45419.6|45455.9|45435.9|45455.9|45435.9|45439.6|45419.6|16
1634212280000|2021-10-14 11:51:20|45457.1|45437.1|45458.4|45438.4|45462.1|45442.1|45457.1|45437.1|10
1634212290000|2021-10-14 11:51:30|45455.8|45435.8|45455.8|45435.8|45455.8|45435.8|45455.8|45435.8|9
1634212300000|2021-10-14 11:51:40|45457.1|45437.1|45457.1|45437.1|45457.1|45437.1|45457.1|45437.1|0
1634212310000|2021-10-14 11:51:50|45459.6|45439.6|45462.1|45442.1|45462.1|45442.1|45459.6|45439.6|1
1634212320000|2021-10-14 11:52:00|45464.6|45444.6|45480.8|45460.8|45480.8|45460.8|45464.6|45444.6|7
1634212330000|2021-10-14 11:52:10|45479.6|45459.6|45469.6|45449.6|45479.6|45459.6|45469.6|45449.6|18
1634212340000|2021-10-14 11:52:20|45468.3|45448.3|45468.4|45448.4|45468.4|45448.4|45467.1|45447.1|17
1634212350000|2021-10-14 11:52:30|45463.4|45443.4|45458.4|45438.4|45463.4|45443.4|45458.4|45438.4|5
1634212360000|2021-10-14 11:52:40|45452.1|45432.1|45452.1|45432.1|45452.1|45432.1|45452.1|45432.1|6
1634212370000|2021-10-14 11:52:50|45450.9|45430.9|45458.3|45438.3|45458.3|45438.3|45450.8|45430.8|10
1634212380000|2021-10-14 11:53:00|45459.6|45439.6|45465.8|45445.8|45465.8|45445.8|45459.6|45439.6|16
1634212390000|2021-10-14 11:53:10|45464.6|45444.6|45450.8|45430.8|45464.6|45444.6|45449.6|45429.6|6
1634212400000|2021-10-14 11:53:20|45454.6|45434.6|45460.8|45440.8|45460.8|45440.8|45454.6|45434.6|2
1634212420000|2021-10-14 11:53:40|45463.3|45443.3|45465.8|45445.8|45465.8|45445.8|45463.3|45443.3|13
1634212430000|2021-10-14 11:53:50|45468.3|45448.3|45465.8|45445.8|45468.3|45448.3|45465.8|45445.8|3
1634212440000|2021-10-14 11:54:00|45467.1|45447.1|45467.1|45447.1|45469.6|45449.6|45467.1|45447.1|12
1634212450000|2021-10-14 11:54:10|45468.3|45448.3|45470.8|45450.8|45470.8|45450.8|45468.3|45448.3|1
1634212460000|2021-10-14 11:54:20|45473.3|45453.3|45468.3|45448.3|45473.3|45453.3|45467.1|45447.1|9
1634212470000|2021-10-14 11:54:30|45467.1|45447.1|45470.8|45450.8|45470.8|45450.8|45467.1|45447.1|3
1634212480000|2021-10-14 11:54:40|45473.3|45453.3|45473.3|45453.3|45473.3|45453.3|45473.3|45453.3|5
1634212490000|2021-10-14 11:54:50|45475.8|45455.8|45483.3|45463.3|45488.3|45468.3|45475.8|45455.8|11
1634212500000|2021-10-14 11:55:00|45485.8|45465.8|45483.3|45463.3|45485.8|45465.8|45483.3|45463.3|7
1634212510000|2021-10-14 11:55:10|45482.1|45462.1|45480.8|45460.8|45482.1|45462.1|45475.8|45455.8|3
1634212520000|2021-10-14 11:55:20|45483.3|45463.3|45485.8|45465.8|45485.8|45465.8|45483.3|45463.3|1
1634212530000|2021-10-14 11:55:30|45488.3|45468.3|45492.1|45472.1|45492.1|45472.1|45488.3|45468.3|6
1634212540000|2021-10-14 11:55:40|45494.6|45474.6|45492.1|45472.1|45494.6|45474.6|45492.1|45472.1|5
1634212550000|2021-10-14 11:55:50|45493.3|45473.3|45487.1|45467.1|45493.3|45473.3|45487.1|45467.1|5
1634212560000|2021-10-14 11:56:00|45485.8|45465.8|45490.8|45470.8|45490.8|45470.8|45479.5|45459.5|5
1634212570000|2021-10-14 11:56:10|45492|45472|45482.1|45462.1|45500.8|45480.8|45482.1|45462.1|4
1634212580000|2021-10-14 11:56:20|45480.8|45460.8|45484.5|45464.5|45484.5|45464.5|45480.8|45460.8|2
1634212600000|2021-10-14 11:56:40|45487|45467|45487|45467|45487|45467|45487|45467|1
1634212610000|2021-10-14 11:56:50|45484.5|45464.5|45475.8|45455.8|45484.5|45464.5|45475.8|45455.8|12
1634212620000|2021-10-14 11:57:00|45474.6|45454.6|45499.5|45479.5|45499.5|45479.5|45469.6|45449.6|22
1634212630000|2021-10-14 11:57:10|45498.3|45478.3|45495.8|45475.8|45498.3|45478.3|45495.8|45475.8|4
1634212640000|2021-10-14 11:57:20|45498.3|45478.3|45497|45477|45499.5|45479.5|45495.8|45475.8|3
1634212650000|2021-10-14 11:57:30|45499.5|45479.5|45499.5|45479.5|45499.5|45479.5|45499.5|45479.5|8
1634212660000|2021-10-14 11:57:40|45500.8|45480.8|45495.7|45475.7|45502|45482|45494.5|45474.5|6
1634212670000|2021-10-14 11:57:50|45497|45477|45498.2|45478.2|45498.2|45478.2|45497|45477|6
1634212680000|2021-10-14 11:58:00|45500.7|45480.7|45498.2|45478.2|45502|45482|45498.2|45478.2|15
1634212690000|2021-10-14 11:58:10|45499.5|45479.5|45497|45477|45505.8|45485.8|45497|45477|34
1634212700000|2021-10-14 11:58:20|45498.3|45478.3|45494.5|45474.5|45500.7|45480.7|45494.5|45474.5|8
1634212710000|2021-10-14 11:58:30|45492|45472|45487|45467|45492|45472|45485.7|45465.7|21
1634212720000|2021-10-14 11:58:40|45482|45462|45484.5|45464.5|45484.5|45464.5|45480.8|45460.8|10
1634212730000|2021-10-14 11:58:50|45487|45467|45488.3|45468.3|45488.3|45468.3|45487|45467|1
1634212740000|2021-10-14 11:59:00|45489.5|45469.5|45493.3|45473.3|45500.8|45480.8|45489.5|45469.5|21
1634212750000|2021-10-14 11:59:10|45492|45472|45493.3|45473.3|45495.8|45475.8|45492|45472|1
1634212760000|2021-10-14 11:59:20|45495.8|45475.8|45493.3|45473.3|45497|45477|45493.3|45473.3|29
1634212770000|2021-10-14 11:59:30|45495.8|45475.8|45495.8|45475.8|45495.8|45475.8|45495.8|45475.8|14
1634212780000|2021-10-14 11:59:40|45497|45477|45497|45477|45498.3|45478.3|45497|45477|11
1634212790000|2021-10-14 11:59:50|45495.8|45475.8|45479.5|45459.5|45495.8|45475.8|45479.5|45459.5|14
1634212800000|2021-10-14 12:00:00|45482|45462|45483.3|45463.3|45484.5|45464.5|45482|45462|25
1634212810000|2021-10-14 12:00:10|45484.5|45464.5|45478.3|45458.3|45484.5|45464.5|45478.3|45458.3|9
1634212820000|2021-10-14 12:00:20|45480.8|45460.8|45485.8|45465.8|45485.8|45465.8|45480.8|45460.8|26
1634212830000|2021-10-14 12:00:30|45487|45467|45497|45477|45497|45477|45487|45467|6
1634212840000|2021-10-14 12:00:40|45495.8|45475.8|45495.8|45475.8|45499.5|45479.5|45495.8|45475.8|14
1634212850000|2021-10-14 12:00:50|45494.5|45474.5|45492|45472|45494.5|45474.5|45490.8|45470.8|4
1634212860000|2021-10-14 12:01:00|45493.3|45473.3|45498.3|45478.3|45498.3|45478.3|45493.3|45473.3|18
1634212870000|2021-10-14 12:01:10|45499.5|45479.5|45502|45482|45503.3|45483.3|45499.5|45479.5|4
1634212880000|2021-10-14 12:01:20|45503.3|45483.3|45505.8|45485.8|45508.3|45488.3|45503.3|45483.3|22
1634212890000|2021-10-14 12:01:30|45507|45487|45508.3|45488.3|45509.5|45489.5|45507|45487|2
1634212900000|2021-10-14 12:01:40|45507|45487|45508.3|45488.3|45512|45492|45507|45487|9
1634212910000|2021-10-14 12:01:50|45507|45487|45502|45482|45507|45487|45502|45482|7
1634212920000|2021-10-14 12:02:00|45503.3|45483.3|45502|45482|45505.8|45485.8|45502|45482|7
1634212930000|2021-10-14 12:02:10|45500.8|45480.8|45493.2|45473.2|45500.8|45480.8|45493.2|45473.2|9
1634212940000|2021-10-14 12:02:20|45494.5|45474.5|45494.5|45474.5|45494.5|45474.5|45492|45472|2
1634212950000|2021-10-14 12:02:30|45493.3|45473.3|45493.2|45473.2|45493.3|45473.3|45490.7|45470.7|3
1634212960000|2021-10-14 12:02:40|45490.7|45470.7|45492|45472|45492|45472|45490.7|45470.7|2
1634212970000|2021-10-14 12:02:50|45490.7|45470.7|45493.3|45473.3|45495.7|45475.7|45490.7|45470.7|5
1634212980000|2021-10-14 12:03:00|45494.5|45474.5|45503.2|45483.2|45504.5|45484.5|45494.5|45474.5|12
1634212990000|2021-10-14 12:03:10|45500.7|45480.7|45497|45477|45500.7|45480.7|45495.7|45475.7|3
1634213000000|2021-10-14 12:03:20|45498.2|45478.2|45502|45482|45502|45482|45498.2|45478.2|14
1634213010000|2021-10-14 12:03:30|45504.5|45484.5|45504.5|45484.5|45507|45487|45504.5|45484.5|4
1634213020000|2021-10-14 12:03:40|45507|45487|45507|45487|45509.5|45489.5|45504.5|45484.5|14
1634213030000|2021-10-14 12:03:50|45508.2|45488.2|45508.2|45488.2|45510.7|45490.7|45505.7|45485.7|26
1634213040000|2021-10-14 12:04:00|45507|45487|45500.7|45480.7|45507|45487|45500.7|45480.7|43
1634213050000|2021-10-14 12:04:10|45498.2|45478.2|45499.5|45479.5|45499.5|45479.5|45498.2|45478.2|13
1634213060000|2021-10-14 12:04:20|45498.3|45478.3|45498.3|45478.3|45498.3|45478.3|45494.5|45474.5|22
1634213070000|2021-10-14 12:04:30|45499.5|45479.5|45503.3|45483.3|45503.3|45483.3|45499.5|45479.5|2
1634213080000|2021-10-14 12:04:40|45504.5|45484.5|45504.5|45484.5|45504.5|45484.5|45504.5|45484.5|2
1634213090000|2021-10-14 12:04:50|45505.7|45485.7|45508.2|45488.2|45508.2|45488.2|45505.7|45485.7|2
1634213100000|2021-10-14 12:05:00|45509.5|45489.5|45508.2|45488.2|45517|45497|45508.2|45488.2|21
1634213110000|2021-10-14 12:05:10|45509.5|45489.5|45517|45497|45517|45497|45508.2|45488.2|14
1634213120000|2021-10-14 12:05:20|45518.2|45498.2|45519.5|45499.5|45522|45502|45518.2|45498.2|10
1634213130000|2021-10-14 12:05:30|45520.7|45500.7|45519.5|45499.5|45520.7|45500.7|45514.4|45494.4|15
1634213140000|2021-10-14 12:05:40|45520.7|45500.7|45520.7|45500.7|45522|45502|45518.2|45498.2|9
1634213150000|2021-10-14 12:05:50|45518.2|45498.2|45511.9|45491.9|45518.2|45498.2|45510.7|45490.7|16
1634213160000|2021-10-14 12:06:00|45513.2|45493.2|45510.7|45490.7|45515.7|45495.7|45510.7|45490.7|17
1634213170000|2021-10-14 12:06:10|45512|45492|45513.2|45493.2|45513.2|45493.2|45510.7|45490.7|7
1634213180000|2021-10-14 12:06:20|45515.7|45495.7|45513.2|45493.2|45515.7|45495.7|45513.2|45493.2|2
1634213190000|2021-10-14 12:06:30|45514.4|45494.4|45518.2|45498.2|45518.2|45498.2|45514.4|45494.4|2
1634213200000|2021-10-14 12:06:40|45517|45497|45513.2|45493.2|45518.2|45498.2|45510.7|45490.7|23
1634213210000|2021-10-14 12:06:50|45510.7|45490.7|45500.7|45480.7|45510.7|45490.7|45500.7|45480.7|22
1634213220000|2021-10-14 12:07:00|45501.9|45481.9|45503.2|45483.2|45505.7|45485.7|45501.9|45481.9|6
1634213230000|2021-10-14 12:07:10|45500.7|45480.7|45493.2|45473.2|45503.2|45483.2|45493.2|45473.2|28
1634213240000|2021-10-14 12:07:20|45494.4|45474.4|45495.7|45475.7|45495.7|45475.7|45494.4|45474.4|3
1634213250000|2021-10-14 12:07:30|45498.2|45478.2|45510.7|45490.7|45513.2|45493.2|45498.2|45478.2|11
1634213260000|2021-10-14 12:07:40|45513.2|45493.2|45509.4|45489.4|45513.2|45493.2|45508.2|45488.2|18
1634213270000|2021-10-14 12:07:50|45510.7|45490.7|45513.2|45493.2|45513.2|45493.2|45508.2|45488.2|9
1634213280000|2021-10-14 12:08:00|45511.9|45491.9|45475.7|45455.7|45513.2|45493.2|45473.2|45453.2|32
1634213290000|2021-10-14 12:08:10|45480.7|45460.7|45489.4|45469.4|45489.4|45469.4|45480.7|45460.7|3
1634213300000|2021-10-14 12:08:20|45485.7|45465.7|45485.7|45465.7|45485.7|45465.7|45485.7|45465.7|7
1634213310000|2021-10-14 12:08:30|45486.9|45466.9|45491.9|45471.9|45491.9|45471.9|45485.7|45465.7|4
1634213320000|2021-10-14 12:08:40|45492|45472|45480.7|45460.7|45492|45472|45480.7|45460.7|39
1634213330000|2021-10-14 12:08:50|||||||||3
1634213340000|2021-10-14 12:09:00|45483.2|45463.2|45478.2|45458.2|45483.2|45463.2|45473.2|45453.2|24
1634213350000|2021-10-14 12:09:10|45477|45457|45475.7|45455.7|45478.2|45458.2|45475.7|45455.7|12
1634213360000|2021-10-14 12:09:20|45477|45457|45473.2|45453.2|45478.2|45458.2|45473.2|45453.2|7
1634213370000|2021-10-14 12:09:30|45470.7|45450.7|45455.7|45435.7|45470.7|45450.7|45454.5|45434.5|28
1634213380000|2021-10-14 12:09:40|45458.2|45438.2|45465.7|45445.7|45465.7|45445.7|45457|45437|23
1634213390000|2021-10-14 12:09:50|45467|45447|45470.7|45450.7|45470.7|45450.7|45467|45447|7
1634213400000|2021-10-14 12:10:00|45475.7|45455.7|45460.7|45440.7|45521.9|45501.9|45460.7|45440.7|68
1634213410000|2021-10-14 12:10:10|45458.2|45438.2|45442.1|45422.1|45458.2|45438.2|45440.8|45420.8|58
1634213420000|2021-10-14 12:10:20|45444.5|45424.5|45440.8|45420.8|45444.6|45424.6|45437.1|45417.1|20
1634213430000|2021-10-14 12:10:30|45442|45422|45423.3|45403.3|45442|45422|45423.3|45403.3|23
1634213440000|2021-10-14 12:10:40|45422.1|45402.1|45419.6|45399.6|45422.1|45402.1|45419.6|45399.6|9
1634213450000|2021-10-14 12:10:50|45418.3|45398.3|45428.3|45408.3|45428.3|45408.3|45415.8|45395.8|17
1634213460000|2021-10-14 12:11:00|45427|45407|45413.3|45393.3|45427|45407|45413.3|45393.3|12
1634213470000|2021-10-14 12:11:10|45412.1|45392.1|45428.3|45408.3|45428.3|45408.3|45409.6|45389.6|18
1634213480000|2021-10-14 12:11:20|45430.8|45410.8|45427.1|45407.1|45433.3|45413.3|45427.1|45407.1|6
1634213490000|2021-10-14 12:11:30|45425.8|45405.8|45429.5|45409.5|45429.5|45409.5|45424.5|45404.5|12
1634213500000|2021-10-14 12:11:40|45430.7|45410.7|45439.5|45419.5|45439.5|45419.5|45430.7|45410.7|10
1634213510000|2021-10-14 12:11:50|45444.5|45424.5|45449.5|45429.5|45449.5|45429.5|45444.5|45424.5|4
1634213520000|2021-10-14 12:12:00|45452|45432|45482|45462|45482|45462|45452|45432|8
1634213530000|2021-10-14 12:12:10|45487|45467|45500.7|45480.7|45500.8|45480.8|45487|45467|21
1634213540000|2021-10-14 12:12:20|||||||||10
1634213550000|2021-10-14 12:12:30|45499.5|45479.5|45485.7|45465.7|45499.5|45479.5|45485.7|45465.7|6
1634213570000|2021-10-14 12:12:50|45484.5|45464.5|45487|45467|45487|45467|45484.5|45464.5|15
1634213580000|2021-10-14 12:13:00|45488.2|45468.2|45488.2|45468.2|45488.2|45468.2|45488.2|45468.2|0
1634213590000|2021-10-14 12:13:10|45490.7|45470.7|45500.7|45480.7|45500.7|45480.7|45490.7|45470.7|17
1634213600000|2021-10-14 12:13:20|45502|45482|45508.3|45488.3|45508.3|45488.3|45502|45482|4
1634213620000|2021-10-14 12:13:40|45510.8|45490.8|45512|45492|45513.3|45493.3|45510.8|45490.8|12
1634213630000|2021-10-14 12:13:50|45520.8|45500.8|45527|45507|45527|45507|45520.8|45500.8|5
1634213640000|2021-10-14 12:14:00|45532|45512|45514.5|45494.5|45532|45512|45514.5|45494.5|21
1634213650000|2021-10-14 12:14:10|45513.3|45493.3|45507.1|45487.1|45513.3|45493.3|45505.8|45485.8|14
1634213660000|2021-10-14 12:14:20|45505.8|45485.8|45505.8|45485.8|45507.1|45487.1|45505.8|45485.8|3
1634213670000|2021-10-14 12:14:30|45508.3|45488.3|45509.5|45489.5|45509.5|45489.5|45508.3|45488.3|4
1634213680000|2021-10-14 12:14:40|45508.3|45488.3|45505.8|45485.8|45509.5|45489.5|45505.8|45485.8|7
1634213690000|2021-10-14 12:14:50|45504.6|45484.6|45500.8|45480.8|45504.6|45484.6|45500.8|45480.8|11
1634213700000|2021-10-14 12:15:00|45502.1|45482.1|45503.3|45483.3|45503.3|45483.3|45502.1|45482.1|13
1634213710000|2021-10-14 12:15:10|45502.1|45482.1|45468.3|45448.3|45502.1|45482.1|45465.8|45445.8|11
1634213720000|2021-10-14 12:15:20|45469.6|45449.6|45483.3|45463.3|45483.3|45463.3|45469.6|45449.6|9
1634213730000|2021-10-14 12:15:30|45482|45462|45485.8|45465.8|45485.8|45465.8|45482|45462|7
1634213740000|2021-10-14 12:15:40|45488.3|45468.3|45489.5|45469.5|45489.5|45469.5|45488.3|45468.3|5
1634213750000|2021-10-14 12:15:50|45485.8|45465.8|45485.8|45465.8|45485.8|45465.8|45485.8|45465.8|13
1634213760000|2021-10-14 12:16:00|45487.1|45467.1|45489.6|45469.6|45489.6|45469.6|45487.1|45467.1|27
1634213770000|2021-10-14 12:16:10|45488.3|45468.3|45488.3|45468.3|45488.3|45468.3|45488.3|45468.3|27
1634213780000|2021-10-14 12:16:20|45485.8|45465.8|45484.6|45464.6|45485.8|45465.8|45483.3|45463.3|1
1634213790000|2021-10-14 12:16:30|||||||||5
1634213800000|2021-10-14 12:16:40|45482.1|45462.1|45472.1|45452.1|45482.1|45462.1|45472.1|45452.1|26
1634213810000|2021-10-14 12:16:50|45470.8|45450.8|45469.6|45449.6|45470.8|45450.8|45469.6|45449.6|2
1634213820000|2021-10-14 12:17:00|45470.8|45450.8|45473.3|45453.3|45473.3|45453.3|45470.8|45450.8|5
1634213830000|2021-10-14 12:17:10|45474.6|45454.6|45482.1|45462.1|45483.3|45463.3|45474.6|45454.6|10
1634213850000|2021-10-14 12:17:30|45480.8|45460.8|45473.3|45453.3|45480.8|45460.8|45473.3|45453.3|6
1634213860000|2021-10-14 12:17:40|45470.8|45450.8|45460.8|45440.8|45470.8|45450.8|45460.8|45440.8|5
1634213870000|2021-10-14 12:17:50|45458.3|45438.3|45453.3|45433.3|45458.3|45438.3|45453.3|45433.3|8
1634213880000|2021-10-14 12:18:00|45447.1|45427.1|45442|45422|45447.1|45427.1|45442|45422|18
1634213890000|2021-10-14 12:18:10|45440.8|45420.8|45437.1|45417.1|45440.8|45420.8|45434.6|45414.6|11
1634213900000|2021-10-14 12:18:20|45440.8|45420.8|45437.1|45417.1|45440.8|45420.8|45437.1|45417.1|6
1634213910000|2021-10-14 12:18:30|45434.6|45414.6|45432.1|45412.1|45434.6|45414.6|45432.1|45412.1|7
1634213920000|2021-10-14 12:18:40|45433.3|45413.3|45432.1|45412.1|45435.8|45415.8|45432.1|45412.1|11
1634213930000|2021-10-14 12:18:50|45433.3|45413.3|45439.5|45419.5|45439.5|45419.5|45433.3|45413.3|10
1634213940000|2021-10-14 12:19:00|45440.8|45420.8|45442|45422|45442|45422|45440.8|45420.8|5
1634213950000|2021-10-14 12:19:10|45443.3|45423.3|45443.3|45423.3|45443.3|45423.3|45443.3|45423.3|3
1634213960000|2021-10-14 12:19:20|45442|45422|45442|45422|45442|45422|45440.8|45420.8|10
1634213970000|2021-10-14 12:19:30|||||||||2
1634213980000|2021-10-14 12:19:40|45443.3|45423.3|45440.8|45420.8|45443.3|45423.3|45440.8|45420.8|7
1634213990000|2021-10-14 12:19:50|45439.6|45419.6|45442|45422|45444.6|45424.6|45439.6|45419.6|12
1634214000000|2021-10-14 12:20:00|45439.6|45419.6|45425.8|45405.8|45440.8|45420.8|45425.8|45405.8|24
1634214010000|2021-10-14 12:20:10|45427.1|45407.1|45442.1|45422.1|45443.3|45423.3|45427.1|45407.1|36
1634214020000|2021-10-14 12:20:20|45443.3|45423.3|45443.3|45423.3|45443.3|45423.3|45443.3|45423.3|1
1634214030000|2021-10-14 12:20:30|45444.6|45424.6|45449.6|45429.6|45449.6|45429.6|45443.3|45423.3|5
1634214040000|2021-10-14 12:20:40|45452.1|45432.1|45462.1|45442.1|45462.1|45442.1|45452.1|45432.1|11
1634214050000|2021-10-14 12:20:50|45465.8|45445.8|45470.8|45450.8|45470.8|45450.8|45465.8|45445.8|6
1634214060000|2021-10-14 12:21:00|45472|45452|45473.3|45453.3|45473.3|45453.3|45472|45452|5
1634214070000|2021-10-14 12:21:10|45474.5|45454.5|45480.8|45460.8|45480.8|45460.8|45474.5|45454.5|14
1634214080000|2021-10-14 12:21:20|45482|45462|45492|45472|45492|45472|45482|45462|3
1634214090000|2021-10-14 12:21:30|45493.3|45473.3|45517|45497|45517|45497|45493.3|45473.3|84
1634214100000|2021-10-14 12:21:40|45518.3|45498.3|45525.7|45505.7|45525.7|45505.7|45518.3|45498.3|19
1634214110000|2021-10-14 12:21:50|45524.4|45504.4|45526.9|45506.9|45528.2|45508.2|45524.4|45504.4|12
1634214120000|2021-10-14 12:22:00|45528.2|45508.2|45528.2|45508.2|45529.4|45509.4|45526.9|45506.9|23
1634214130000|2021-10-14 12:22:10|45529.4|45509.4|45529.4|45509.4|45529.4|45509.4|45529.4|45509.4|8
1634214140000|2021-10-14 12:22:20|45526.9|45506.9|45525.7|45505.7|45526.9|45506.9|45525.7|45505.7|11
1634214150000|2021-10-14 12:22:30|45526.9|45506.9|45526.9|45506.9|45526.9|45506.9|45525.7|45505.7|8
1634214160000|2021-10-14 12:22:40|45528.2|45508.2|45530.7|45510.7|45530.7|45510.7|45528.2|45508.2|7
1634214170000|2021-10-14 12:22:50|45530.6|45510.6|45529.4|45509.4|45530.6|45510.6|45529.4|45509.4|15
1634214180000|2021-10-14 12:23:00|45528.1|45508.1|45515.6|45495.6|45528.1|45508.1|45515.6|45495.6|19
1634214190000|2021-10-14 12:23:10|||||||||11
1634214200000|2021-10-14 12:23:20|45516.9|45496.9|45518.2|45498.2|45518.2|45498.2|45516.9|45496.9|3
1634214210000|2021-10-14 12:23:30|45519.4|45499.4|45524.4|45504.4|45524.4|45504.4|45519.4|45499.4|8
1634214220000|2021-10-14 12:23:40|45525.6|45505.6|45525.6|45505.6|45525.6|45505.6|45525.6|45505.6|3
1634214230000|2021-10-14 12:23:50|45524.4|45504.4|45524.4|45504.4|45524.4|45504.4|45524.4|45504.4|3
1634214240000|2021-10-14 12:24:00|45523.2|45503.2|45521.9|45501.9|45523.2|45503.2|45521.9|45501.9|0
1634214250000|2021-10-14 12:24:10|45518.2|45498.2|45518.2|45498.2|45519.4|45499.4|45518.2|45498.2|2
1634214260000|2021-10-14 12:24:20|45520.7|45500.7|45520.7|45500.7|45520.7|45500.7|45520.7|45500.7|2
1634214270000|2021-10-14 12:24:30|45518.2|45498.2|45513.2|45493.2|45518.2|45498.2|45513.2|45493.2|18
1634214280000|2021-10-14 12:24:40|45514.4|45494.4|45523.2|45503.2|45523.2|45503.2|45514.4|45494.4|8
1634214290000|2021-10-14 12:24:50|45525.7|45505.7|45531.9|45511.9|45531.9|45511.9|45525.7|45505.7|8
1634214300000|2021-10-14 12:25:00|45533.1|45513.1|45534.4|45514.4|45534.4|45514.4|45533.1|45513.1|8
1634214310000|2021-10-14 12:25:10|45538.1|45518.1|45541.9|45521.9|45541.9|45521.9|45536.9|45516.9|27
1634214320000|2021-10-14 12:25:20|45540.7|45520.7|45545.7|45525.7|45545.7|45525.7|45540.7|45520.7|7
1634214330000|2021-10-14 12:25:30|45546.9|45526.9|45550.7|45530.7|45553.2|45533.2|45546.9|45526.9|30
1634214340000|2021-10-14 12:25:40|45553.2|45533.2|45533.2|45513.2|45555.7|45535.7|45533.2|45513.2|11
1634214350000|2021-10-14 12:25:50|45535.7|45515.7|45530.6|45510.6|45536.9|45516.9|45528.1|45508.1|16
1634214360000|2021-10-14 12:26:00|45523.2|45503.2|45524.4|45504.4|45524.4|45504.4|45519.4|45499.4|34
1634214370000|2021-10-14 12:26:10|45529.4|45509.4|45529.4|45509.4|45534.4|45514.4|45529.4|45509.4|10
1634214380000|2021-10-14 12:26:20|45530.7|45510.7|45530.7|45510.7|45530.7|45510.7|45530.7|45510.7|2
1634214390000|2021-10-14 12:26:30|45533.2|45513.2|45533.2|45513.2|45533.2|45513.2|45533.2|45513.2|8
1634214400000|2021-10-14 12:26:40|45536.9|45516.9|45534.4|45514.4|45536.9|45516.9|45534.4|45514.4|9
1634214410000|2021-10-14 12:26:50|45533.2|45513.2|45544.4|45524.4|45544.4|45524.4|45533.2|45513.2|4
1634214420000|2021-10-14 12:27:00|45545.7|45525.7|45551.9|45531.9|45551.9|45531.9|45545.7|45525.7|6
1634214430000|2021-10-14 12:27:10|45554.4|45534.4|45559.4|45539.4|45559.4|45539.4|45554.4|45534.4|16
1634214440000|2021-10-14 12:27:20|45558.2|45538.2|45558.2|45538.2|45558.2|45538.2|45558.2|45538.2|4
1634214450000|2021-10-14 12:27:30|45555.7|45535.7|45558.2|45538.2|45558.2|45538.2|45554.4|45534.4|6
1634214460000|2021-10-14 12:27:40|45556.9|45536.9|45558.2|45538.2|45558.2|45538.2|45555.7|45535.7|12
1634214470000|2021-10-14 12:27:50|45560.6|45540.6|45559.4|45539.4|45561.9|45541.9|45559.4|45539.4|11
1634214480000|2021-10-14 12:28:00|45558.2|45538.2|45558.2|45538.2|45559.4|45539.4|45558.2|45538.2|3
1634214490000|2021-10-14 12:28:10|45559.4|45539.4|45571.9|45551.9|45571.9|45551.9|45559.4|45539.4|8
1634214500000|2021-10-14 12:28:20|45570.7|45550.7|45568.2|45548.2|45570.7|45550.7|45568.2|45548.2|6
1634214510000|2021-10-14 12:28:30|45569.4|45549.4|45558.2|45538.2|45569.4|45549.4|45558.2|45538.2|21
1634214520000|2021-10-14 12:28:40|45553.2|45533.2|45551.9|45531.9|45553.2|45533.2|45551.9|45531.9|2
1634214530000|2021-10-14 12:28:50|45553.2|45533.2|45553.2|45533.2|45554.4|45534.4|45550.7|45530.7|3
1634214540000|2021-10-14 12:29:00|45551.9|45531.9|45553.2|45533.2|45553.2|45533.2|45550.7|45530.7|5
1634214550000|2021-10-14 12:29:10|45551.9|45531.9|45556.9|45536.9|45556.9|45536.9|45551.9|45531.9|3
1634214560000|2021-10-14 12:29:20|45560.6|45540.6|45563.1|45543.1|45564.4|45544.4|45560.6|45540.6|7
1634214570000|2021-10-14 12:29:30|45564.4|45544.4|45570.7|45550.7|45571.9|45551.9|45564.4|45544.4|6
1634214580000|2021-10-14 12:29:40|45569.4|45549.4|45568.2|45548.2|45569.4|45549.4|45568.2|45548.2|4
1634214590000|2021-10-14 12:29:50|45566.9|45546.9|45556.9|45536.9|45566.9|45546.9|45556.9|45536.9|6
1634214600000|2021-10-14 12:30:00|45555.7|45535.7|45548.2|45528.2|45556.9|45536.9|45548.2|45528.2|21
1634214610000|2021-10-14 12:30:10|45548.1|45528.1|45535.6|45515.6|45548.1|45528.1|45534.4|45514.4|12
1634214620000|2021-10-14 12:30:20|45536.9|45516.9|45530.6|45510.6|45538.1|45518.1|45530.6|45510.6|2
1634214630000|2021-10-14 12:30:30|45535.6|45515.6|45533.1|45513.1|45535.6|45515.6|45533.1|45513.1|8
1634214640000|2021-10-14 12:30:40|45525.6|45505.6|45515.6|45495.6|45525.6|45505.6|45508.1|45488.1|15
1634214650000|2021-10-14 12:30:50|45514.4|45494.4|45514.4|45494.4|45514.4|45494.4|45510.6|45490.6|7
1634214660000|2021-10-14 12:31:00|45516.9|45496.9|45530.6|45510.6|45541.9|45521.9|45516.9|45496.9|27
1634214670000|2021-10-14 12:31:10|45528.1|45508.1|45513.1|45493.1|45530.6|45510.6|45513.1|45493.1|17
1634214680000|2021-10-14 12:31:20|45515.6|45495.6|45510.6|45490.6|45515.6|45495.6|45510.6|45490.6|1
1634214690000|2021-10-14 12:31:30|45506.9|45486.9|45511.9|45491.9|45513.1|45493.1|45503.1|45483.1|21
1634214700000|2021-10-14 12:31:40|45513.1|45493.1|45515.6|45495.6|45515.6|45495.6|45513.1|45493.1|1
1634214710000|2021-10-14 12:31:50|45518.1|45498.1|45523.1|45503.1|45523.1|45503.1|45518.1|45498.1|4
1634214720000|2021-10-14 12:32:00|45494.4|45474.4|45478.1|45458.1|45494.4|45474.4|45478.1|45458.1|11
1634214730000|2021-10-14 12:32:10|45488.1|45468.1|45476.9|45456.9|45488.1|45468.1|45473.1|45453.1|15
1634214740000|2021-10-14 12:32:20|45475.6|45455.6|45461.9|45441.9|45478.1|45458.1|45461.9|45441.9|10
1634214750000|2021-10-14 12:32:30|45460.7|45440.7|45440.6|45420.6|45460.7|45440.7|45435.7|45415.7|23
1634214760000|2021-10-14 12:32:40|45441.9|45421.9|45448.1|45428.1|45448.1|45428.1|45440.6|45420.6|13
1634214770000|2021-10-14 12:32:50|45449.4|45429.4|45468.1|45448.1|45468.1|45448.1|45449.4|45429.4|14
1634214780000|2021-10-14 12:33:00|45469.4|45449.4|45475.6|45455.6|45475.6|45455.6|45464.4|45444.4|25
1634214790000|2021-10-14 12:33:10|45473.1|45453.1|45478.1|45458.1|45478.1|45458.1|45470.6|45450.6|0
1634214800000|2021-10-14 12:33:20|45476.9|45456.9|45480.6|45460.6|45483.1|45463.1|45475.6|45455.6|8
1634214810000|2021-10-14 12:33:30|45476.9|45456.9|45458.1|45438.1|45476.9|45456.9|45455.6|45435.6|14
1634214820000|2021-10-14 12:33:40|45460.6|45440.6|45464.4|45444.4|45465.6|45445.6|45460.6|45440.6|6
1634214830000|2021-10-14 12:33:50|45463.1|45443.1|45473.1|45453.1|45473.1|45453.1|45458.1|45438.1|6
1634214840000|2021-10-14 12:34:00|45479.4|45459.4|45475.6|45455.6|45483.1|45463.1|45475.6|45455.6|8
1634214850000|2021-10-14 12:34:10|45476.9|45456.9|45495.6|45475.6|45495.6|45475.6|45476.9|45456.9|4
1634214860000|2021-10-14 12:34:20|45498.1|45478.1|45520.6|45500.6|45526.9|45506.9|45498.1|45478.1|20
1634214870000|2021-10-14 12:34:30|45519.4|45499.4|45525.6|45505.6|45525.6|45505.6|45513.1|45493.1|5
1634214880000|2021-10-14 12:34:40|45524.4|45504.4|45520.6|45500.6|45525.6|45505.6|45520.6|45500.6|2
1634214890000|2021-10-14 12:34:50|45519.4|45499.4|45520.6|45500.6|45524.4|45504.4|45518.1|45498.1|7
1634214900000|2021-10-14 12:35:00|45519.4|45499.4|45523.1|45503.1|45523.1|45503.1|45515.6|45495.6|22
1634214910000|2021-10-14 12:35:10|45524.4|45504.4|45508.1|45488.1|45526.8|45506.8|45508.1|45488.1|9
1634214920000|2021-10-14 12:35:20|45510.6|45490.6|45513.1|45493.1|45513.1|45493.1|45505.6|45485.6|4
1634214930000|2021-10-14 12:35:30|45514.3|45494.3|45508.1|45488.1|45515.6|45495.6|45508.1|45488.1|3
1634214940000|2021-10-14 12:35:40|45505.6|45485.6|45499.4|45479.4|45505.6|45485.6|45498.1|45478.1|15
1634214950000|2021-10-14 12:35:50|45500.6|45480.6|45508.1|45488.1|45510.6|45490.6|45500.6|45480.6|5
1634214960000|2021-10-14 12:36:00|45510.6|45490.6|45514.4|45494.4|45514.4|45494.4|45510.6|45490.6|4
1634214970000|2021-10-14 12:36:10|45516.9|45496.9|45515.6|45495.6|45518.1|45498.1|45515.6|45495.6|5
1634214980000|2021-10-14 12:36:20|45516.9|45496.9|45518.1|45498.1|45521.9|45501.9|45515.6|45495.6|3
1634214990000|2021-10-14 12:36:30|45515.6|45495.6|45519.4|45499.4|45519.4|45499.4|45513.1|45493.1|2
1634215000000|2021-10-14 12:36:40|45521.9|45501.9|45528.1|45508.1|45528.1|45508.1|45521.9|45501.9|6
1634215010000|2021-10-14 12:36:50|45526.9|45506.9|45526.9|45506.9|45526.9|45506.9|45525.6|45505.6|7
1634215020000|2021-10-14 12:37:00|45525.6|45505.6|45528.1|45508.1|45529.4|45509.4|45525.6|45505.6|2
1634215030000|2021-10-14 12:37:10|45529.4|45509.4|45535.6|45515.6|45535.6|45515.6|45529.4|45509.4|3
1634215040000|2021-10-14 12:37:20|45536.9|45516.9|45545.6|45525.6|45545.6|45525.6|45536.9|45516.9|9
1634215050000|2021-10-14 12:37:30|45546.9|45526.9|45561.9|45541.9|45561.9|45541.9|45546.9|45526.9|13
1634215060000|2021-10-14 12:37:40|45563.1|45543.1|45565.6|45545.6|45565.6|45545.6|45561.9|45541.9|3
1634215070000|2021-10-14 12:37:50|45566.9|45546.9|45576.9|45556.9|45581.9|45561.9|45565.6|45545.6|23
1634215080000|2021-10-14 12:38:00|45581.9|45561.9|45576.9|45556.9|45586.9|45566.9|45576.9|45556.9|25
1634215090000|2021-10-14 12:38:10|45579.4|45559.4|45580.6|45560.6|45585.6|45565.6|45579.4|45559.4|17
1634215100000|2021-10-14 12:38:20|45579.4|45559.4|45580.6|45560.6|45583.1|45563.1|45578.1|45558.1|7
1634215110000|2021-10-14 12:38:30|45581.9|45561.9|45583.1|45563.1|45583.1|45563.1|45580.6|45560.6|4
1634215120000|2021-10-14 12:38:40|45580.6|45560.6|45579.4|45559.4|45583.1|45563.1|45579.4|45559.4|16
1634215130000|2021-10-14 12:38:50|45578.1|45558.1|45573.1|45553.1|45578.1|45558.1|45568.1|45548.1|19
1634215140000|2021-10-14 12:39:00|45575.6|45555.6|45594.4|45574.4|45594.4|45574.4|45575.6|45555.6|21
1634215150000|2021-10-14 12:39:10|45595.6|45575.6|45595.6|45575.6|45595.6|45575.6|45595.6|45575.6|6
1634215160000|2021-10-14 12:39:20|45596.8|45576.8|45598.1|45578.1|45600.6|45580.6|45596.8|45576.8|5
1634215170000|2021-10-14 12:39:30|45595.6|45575.6|45588.1|45568.1|45598.1|45578.1|45588.1|45568.1|18
1634215180000|2021-10-14 12:39:40|45589.4|45569.4|45589.4|45569.4|45589.4|45569.4|45589.4|45569.4|1
1634215190000|2021-10-14 12:39:50|45590.6|45570.6|45593.1|45573.1|45594.4|45574.4|45588.1|45568.1|20
1634215200000|2021-10-14 12:40:00|45591.8|45571.8|45584.3|45564.3|45591.9|45571.9|45576.9|45556.9|26
1634215210000|2021-10-14 12:40:10|45583.1|45563.1|45583.1|45563.1|45588.1|45568.1|45576.9|45556.9|11
1634215220000|2021-10-14 12:40:20|45585.6|45565.6|45583.1|45563.1|45588.1|45568.1|45583.1|45563.1|6
1634215230000|2021-10-14 12:40:30|45584.3|45564.3|45583.1|45563.1|45584.3|45564.3|45580.6|45560.6|9
1634215240000|2021-10-14 12:40:40|45584.3|45564.3|45583.1|45563.1|45584.3|45564.3|45581.8|45561.8|8
1634215250000|2021-10-14 12:40:50|45580.6|45560.6|45590.6|45570.6|45590.6|45570.6|45580.6|45560.6|17
1634215260000|2021-10-14 12:41:00|45591.9|45571.9|45595.6|45575.6|45595.6|45575.6|45590.6|45570.6|10
1634215270000|2021-10-14 12:41:10|45598.1|45578.1|45594.4|45574.4|45598.1|45578.1|45594.4|45574.4|13
1634215280000|2021-10-14 12:41:20|45595.6|45575.6|45593.1|45573.1|45595.6|45575.6|45593.1|45573.1|7
1634215290000|2021-10-14 12:41:30|45591.8|45571.8|45593.1|45573.1|45593.1|45573.1|45590.6|45570.6|6
1634215300000|2021-10-14 12:41:40|45589.4|45569.4|45588.1|45568.1|45589.4|45569.4|45585.6|45565.6|6
1634215310000|2021-10-14 12:41:50|45590.6|45570.6|45590.6|45570.6|45593.1|45573.1|45588.1|45568.1|11
1634215320000|2021-10-14 12:42:00|45591.8|45571.8|45596.8|45576.8|45596.8|45576.8|45590.6|45570.6|8
1634215330000|2021-10-14 12:42:10|45594.4|45574.4|45596.8|45576.8|45596.8|45576.8|45593.1|45573.1|4
1634215340000|2021-10-14 12:42:20|45595.6|45575.6|45595.6|45575.6|45599.3|45579.3|45593.1|45573.1|8
1634215350000|2021-10-14 12:42:30|45593.1|45573.1|45595.6|45575.6|45595.6|45575.6|45591.9|45571.9|3
1634215360000|2021-10-14 12:42:40|45593.1|45573.1|45593.1|45573.1|45595.6|45575.6|45590.6|45570.6|11
1634215370000|2021-10-14 12:42:50|45603|45583|45610.5|45590.5|45615.5|45595.5|45600.5|45580.5|29
1634215380000|2021-10-14 12:43:00|45605.5|45585.5|45605.6|45585.6|45608.1|45588.1|45603|45583|18
1634215390000|2021-10-14 12:43:10|45603.1|45583.1|45608.1|45588.1|45608.1|45588.1|45603.1|45583.1|4
1634215400000|2021-10-14 12:43:20|45610.6|45590.6|45603.1|45583.1|45613.1|45593.1|45603.1|45583.1|23
1634215410000|2021-10-14 12:43:30|45601.8|45581.8|45608.1|45588.1|45608.1|45588.1|45600.6|45580.6|9
1634215420000|2021-10-14 12:43:40|45605.6|45585.6|45609.3|45589.3|45609.3|45589.3|45605.6|45585.6|8
1634215430000|2021-10-14 12:43:50|45610.6|45590.6|45611.8|45591.8|45615.6|45595.6|45610.6|45590.6|10
1634215440000|2021-10-14 12:44:00|45614.3|45594.3|45608.1|45588.1|45614.3|45594.3|45608.1|45588.1|6
1634215450000|2021-10-14 12:44:10|45606.8|45586.8|45615.6|45595.6|45615.6|45595.6|45606.8|45586.8|3
1634215460000|2021-10-14 12:44:20|45613.1|45593.1|45613.1|45593.1|45613.1|45593.1|45610.6|45590.6|17
1634215470000|2021-10-14 12:44:30|45614.3|45594.3|45616.8|45596.8|45618.1|45598.1|45613.1|45593.1|9
1634215480000|2021-10-14 12:44:40|45618.1|45598.1|45620.6|45600.6|45628.1|45608.1|45618.1|45598.1|28
1634215490000|2021-10-14 12:44:50|45623.1|45603.1|45618.1|45598.1|45623.1|45603.1|45618.1|45598.1|6
1634215500000|2021-10-14 12:45:00|45623.1|45603.1|45623.1|45603.1|45624.3|45604.3|45620.6|45600.6|59
1634215510000|2021-10-14 12:45:10|45624.3|45604.3|45620.6|45600.6|45624.3|45604.3|45620.6|45600.6|21
1634215520000|2021-10-14 12:45:20|45623.1|45603.1|45624.3|45604.3|45624.3|45604.3|45623.1|45603.1|12
1634215530000|2021-10-14 12:45:30|45623.1|45603.1|45623.1|45603.1|45624.3|45604.3|45623.1|45603.1|10
1634215540000|2021-10-14 12:45:40|45625.6|45605.6|45621.8|45601.8|45625.6|45605.6|45621.8|45601.8|22
1634215550000|2021-10-14 12:45:50|45615.6|45595.6|45613.1|45593.1|45615.6|45595.6|45608.1|45588.1|31
1634215560000|2021-10-14 12:46:00|45611.9|45591.9|45608.1|45588.1|45611.9|45591.9|45606.8|45586.8|28
1634215570000|2021-10-14 12:46:10|45606.8|45586.8|45606.8|45586.8|45609.3|45589.3|45604.3|45584.3|14
1634215580000|2021-10-14 12:46:20|45608.1|45588.1|45614.3|45594.3|45614.3|45594.3|45606.8|45586.8|9
1634215590000|2021-10-14 12:46:30|45615.6|45595.6|45614.3|45594.3|45615.6|45595.6|45613.1|45593.1|7
1634215600000|2021-10-14 12:46:40|45613.1|45593.1|45604.3|45584.3|45613.1|45593.1|45604.3|45584.3|10
1634215610000|2021-10-14 12:46:50|45603.1|45583.1|45609.3|45589.3|45611.8|45591.8|45603.1|45583.1|3
1634215620000|2021-10-14 12:47:00|45611.8|45591.8|45609.3|45589.3|45611.8|45591.8|45608.1|45588.1|11
1634215630000|2021-10-14 12:47:10|45606.8|45586.8|45608.1|45588.1|45608.1|45588.1|45606.8|45586.8|5
1634215640000|2021-10-14 12:47:20|45609.3|45589.3|45604.3|45584.3|45609.3|45589.3|45603.1|45583.1|15
1634215650000|2021-10-14 12:47:30|45603.1|45583.1|45603.1|45583.1|45603.1|45583.1|45603.1|45583.1|9
1634215660000|2021-10-14 12:47:40|45601.8|45581.8|45599.3|45579.3|45601.8|45581.8|45599.3|45579.3|8
1634215670000|2021-10-14 12:47:50|45598.1|45578.1|45594.3|45574.3|45598.1|45578.1|45591.8|45571.8|10
1634215680000|2021-10-14 12:48:00|45595.6|45575.6|45596.8|45576.8|45598.1|45578.1|45593.1|45573.1|12
1634215690000|2021-10-14 12:48:10|45599.3|45579.3|45599.3|45579.3|45599.3|45579.3|45599.3|45579.3|2
1634215700000|2021-10-14 12:48:20|45596.8|45576.8|45591.8|45571.8|45599.3|45579.3|45591.8|45571.8|14
1634215710000|2021-10-14 12:48:30|45590.6|45570.6|45591.8|45571.8|45591.8|45571.8|45590.6|45570.6|3
1634215720000|2021-10-14 12:48:40|45594.3|45574.3|45593.1|45573.1|45594.3|45574.3|45591.8|45571.8|7
1634215730000|2021-10-14 12:48:50|45594.3|45574.3|45594.3|45574.3|45596.8|45576.8|45594.3|45574.3|3
1634215740000|2021-10-14 12:49:00|45596.8|45576.8|45593.1|45573.1|45596.8|45576.8|45593.1|45573.1|8
1634215750000|2021-10-14 12:49:10|45590.6|45570.6|45580.6|45560.6|45590.6|45570.6|45579.3|45559.3|18
1634215760000|2021-10-14 12:49:20|45581.8|45561.8|45583|45563|45583|45563|45580.6|45560.6|1
1634215770000|2021-10-14 12:49:30|45581.8|45561.8|45585.5|45565.5|45585.5|45565.5|45581.8|45561.8|9
1634215780000|2021-10-14 12:49:40|45588|45568|45588|45568|45588|45568|45585.5|45565.5|10
1634215790000|2021-10-14 12:49:50|45590.5|45570.5|45590.5|45570.5|45590.5|45570.5|45586.8|45566.8|3
1634215800000|2021-10-14 12:50:00|45589.3|45569.3|45595.5|45575.5|45595.5|45575.5|45589.3|45569.3|6
1634215810000|2021-10-14 12:50:10|45594.3|45574.3|45595.5|45575.5|45595.5|45575.5|45594.3|45574.3|5
1634215820000|2021-10-14 12:50:20|45596.8|45576.8|45615.5|45595.5|45616.8|45596.8|45596.8|45576.8|24
1634215830000|2021-10-14 12:50:30|45616.8|45596.8|45613|45593|45618|45598|45613|45593|6
1634215840000|2021-10-14 12:50:40|45614.3|45594.3|45614.3|45594.3|45614.3|45594.3|45614.3|45594.3|7
1634215850000|2021-10-14 12:50:50|45615.5|45595.5|45619.3|45599.3|45620.5|45600.5|45615.5|45595.5|5
1634215860000|2021-10-14 12:51:00|45621.8|45601.8|45621.8|45601.8|45621.8|45601.8|45618.1|45598.1|4
1634215870000|2021-10-14 12:51:10|45619.3|45599.3|45621.8|45601.8|45621.8|45601.8|45618|45598|11
1634215880000|2021-10-14 12:51:20|45624.3|45604.3|45624.3|45604.3|45625.5|45605.5|45624.3|45604.3|24
1634215890000|2021-10-14 12:51:30|45621.8|45601.8|45611.8|45591.8|45621.8|45601.8|45611.8|45591.8|16
1634215900000|2021-10-14 12:51:40|45613.1|45593.1|45611.8|45591.8|45613.1|45593.1|45610.6|45590.6|11
1634215910000|2021-10-14 12:51:50|45609.3|45589.3|45606.8|45586.8|45610.6|45590.6|45604.4|45584.4|41
1634215920000|2021-10-14 12:52:00|45608.1|45588.1|45601.8|45581.8|45608.1|45588.1|45601.8|45581.8|17
1634215930000|2021-10-14 12:52:10|45600.6|45580.6|45580.6|45560.6|45600.6|45580.6|45576.9|45556.9|15
1634215940000|2021-10-14 12:52:20|45581.8|45561.8|45578.1|45558.1|45581.8|45561.8|45578.1|45558.1|4
1634215950000|2021-10-14 12:52:30|45579.3|45559.3|45579.3|45559.3|45584.3|45564.3|45576.8|45556.8|14
1634215960000|2021-10-14 12:52:40|45576.8|45556.8|45576.8|45556.8|45580.6|45560.6|45576.8|45556.8|9
1634215970000|2021-10-14 12:52:50|45575.6|45555.6|45576.8|45556.8|45576.8|45556.8|45571.8|45551.8|7
1634215980000|2021-10-14 12:53:00|45579.3|45559.3|45584.3|45564.3|45589.3|45569.3|45579.3|45559.3|16
1634215990000|2021-10-14 12:53:10|45583.1|45563.1|45584.3|45564.3|45584.3|45564.3|45583.1|45563.1|2
1634216000000|2021-10-14 12:53:20|45583.1|45563.1|45583.1|45563.1|45583.1|45563.1|45583.1|45563.1|7
1634216010000|2021-10-14 12:53:30|45581.8|45561.8|45579.3|45559.3|45584.3|45564.3|45579.3|45559.3|2
1634216020000|2021-10-14 12:53:40|45580.6|45560.6|45581.8|45561.8|45581.8|45561.8|45580.6|45560.6|2
1634216030000|2021-10-14 12:53:50|45584.3|45564.3|45585.6|45565.6|45585.6|45565.6|45584.3|45564.3|4
1634216040000|2021-10-14 12:54:00|45586.8|45566.8|45589.3|45569.3|45589.3|45569.3|45585.6|45565.6|2
1634216050000|2021-10-14 12:54:10|45590.6|45570.6|45591.8|45571.8|45591.8|45571.8|45589.3|45569.3|3
1634216060000|2021-10-14 12:54:20|45594.3|45574.3|45603.1|45583.1|45603.1|45583.1|45594.3|45574.3|7
1634216070000|2021-10-14 12:54:30|45604.3|45584.3|45606.8|45586.8|45608.1|45588.1|45604.3|45584.3|9
1634216080000|2021-10-14 12:54:40|45605.6|45585.6|45605.6|45585.6|45606.8|45586.8|45605.6|45585.6|1
1634216090000|2021-10-14 12:54:50|45600.6|45580.6|45601.8|45581.8|45601.8|45581.8|45596.8|45576.8|13
1634216100000|2021-10-14 12:55:00|45603.1|45583.1|45603.1|45583.1|45603.1|45583.1|45603.1|45583.1|1
1634216110000|2021-10-14 12:55:10|45604.3|45584.3|45608|45588|45608.1|45588.1|45604.3|45584.3|8
1634216120000|2021-10-14 12:55:20|45605.5|45585.5|45605.5|45585.5|45605.5|45585.5|45604.3|45584.3|8
1634216130000|2021-10-14 12:55:30|45604.3|45584.3|45585.6|45565.6|45604.3|45584.3|45583.1|45563.1|17
1634216140000|2021-10-14 12:55:40|45584.3|45564.3|45566.8|45546.8|45584.3|45564.3|45566.8|45546.8|8
1634216150000|2021-10-14 12:55:50|45564.3|45544.3|45568.1|45548.1|45569.3|45549.3|45561.8|45541.8|37
1634216160000|2021-10-14 12:56:00|45569.3|45549.3|45568.1|45548.1|45569.3|45549.3|45568.1|45548.1|18
1634216170000|2021-10-14 12:56:10|45573.1|45553.1|45570.6|45550.6|45573.1|45553.1|45570.6|45550.6|5
1634216180000|2021-10-14 12:56:20|45573.1|45553.1|45583.1|45563.1|45583.1|45563.1|45573.1|45553.1|15
1634216190000|2021-10-14 12:56:30|45584.3|45564.3|45583.1|45563.1|45584.3|45564.3|45583.1|45563.1|3
1634216200000|2021-10-14 12:56:40|45585.6|45565.6|45595.6|45575.6|45598.1|45578.1|45585.6|45565.6|14
1634216210000|2021-10-14 12:56:50|45596.8|45576.8|45594.3|45574.3|45596.8|45576.8|45593|45573|13
1634216220000|2021-10-14 12:57:00|45595.5|45575.5|45600.5|45580.5|45600.5|45580.5|45595.5|45575.5|10
1634216230000|2021-10-14 12:57:10|45599.3|45579.3|45590.5|45570.5|45599.3|45579.3|45590.5|45570.5|29
1634216240000|2021-10-14 12:57:20|45588|45568|45590.5|45570.5|45590.5|45570.5|45585.5|45565.5|9
1634216250000|2021-10-14 12:57:30|||||||||7
1634216260000|2021-10-14 12:57:40|45591.7|45571.7|45606.7|45586.7|45610.5|45590.5|45591.7|45571.7|28
1634216270000|2021-10-14 12:57:50|45603|45583|45624.2|45604.2|45630.5|45610.5|45603|45583|25
1634216280000|2021-10-14 12:58:00|45621.7|45601.7|45615.5|45595.5|45621.7|45601.7|45606.7|45586.7|24
1634216290000|2021-10-14 12:58:10|45620.5|45600.5|45623|45603|45624.2|45604.2|45620.5|45600.5|6
1634216300000|2021-10-14 12:58:20|45625.5|45605.5|45620.5|45600.5|45625.5|45605.5|45620.5|45600.5|9
1634216310000|2021-10-14 12:58:30|45613|45593|45608|45588|45613|45593|45608|45588|36
1634216320000|2021-10-14 12:58:40|45610.5|45590.5|45614.2|45594.2|45614.2|45594.2|45610.5|45590.5|4
1634216330000|2021-10-14 12:58:50|45615.5|45595.5|45610.5|45590.5|45615.5|45595.5|45605.5|45585.5|15
1634216340000|2021-10-14 12:59:00|45613|45593|45541.8|45521.8|45613|45593|45526.8|45506.8|84
1634216350000|2021-10-14 12:59:10|45540.5|45520.5|45565.5|45545.5|45580.5|45560.5|45540.5|45520.5|46
1634216360000|2021-10-14 12:59:20|45564.3|45544.3|45556.7|45536.7|45564.3|45544.3|45550.5|45530.5|14
1634216370000|2021-10-14 12:59:30|45558|45538|45553|45533|45558|45538|45548|45528|15
1634216380000|2021-10-14 12:59:40|45548|45528|45551.8|45531.8|45558|45538|45548|45528|18
1634216390000|2021-10-14 12:59:50|45545.5|45525.5|45540.5|45520.5|45545.5|45525.5|45540.5|45520.5|13
1634216400000|2021-10-14 13:00:00|45541.8|45521.8|45600.6|45580.6|45600.6|45580.6|45536.8|45516.8|122
1634216410000|2021-10-14 13:00:10|45599.3|45579.3|45578|45558|45608.1|45588.1|45578|45558|38
1634216420000|2021-10-14 13:00:20|45576.8|45556.8|45575.5|45555.5|45586.8|45566.8|45574.3|45554.3|48
1634216430000|2021-10-14 13:00:30|45574.2|45554.2|45578|45558|45581.7|45561.7|45568|45548|35
1634216440000|2021-10-14 13:00:40|45580.5|45560.5|45583|45563|45583|45563|45578|45558|27
1634216450000|2021-10-14 13:00:50|45585.5|45565.5|45595.5|45575.5|45595.5|45575.5|45585.5|45565.5|41
1634216460000|2021-10-14 13:01:00|45601.7|45581.7|45611.7|45591.7|45611.7|45591.7|45596.7|45576.7|43
1634216470000|2021-10-14 13:01:10|45615.4|45595.4|45652.9|45632.9|45652.9|45632.9|45615.4|45595.4|69
1634216480000|2021-10-14 13:01:20|45649.1|45629.1|45647.9|45627.9|45649.2|45629.2|45642.9|45622.9|41
1634216490000|2021-10-14 13:01:30|45649.1|45629.1|45650.4|45630.4|45651.7|45631.7|45642.9|45622.9|51
1634216500000|2021-10-14 13:01:40|45647.9|45627.9|45675.4|45655.4|45675.4|45655.4|45644.1|45624.1|40
1634216510000|2021-10-14 13:01:50|45671.7|45651.7|45686.6|45666.6|45686.6|45666.6|45670.4|45650.4|52
1634216520000|2021-10-14 13:02:00|45687.9|45667.9|45682.9|45662.9|45696.6|45676.6|45682.9|45662.9|100
1634216530000|2021-10-14 13:02:10|45681.7|45661.7|45660.5|45640.5|45681.7|45661.7|45660.5|45640.5|23
1634216540000|2021-10-14 13:02:20|45656.7|45636.7|45692.9|45672.9|45692.9|45672.9|45656.7|45636.7|37
1634216550000|2021-10-14 13:02:30|45694.1|45674.1|45683|45663|45703|45683|45680.5|45660.5|20
1634216560000|2021-10-14 13:02:40|45684.2|45664.2|45688|45668|45690.5|45670.5|45684.2|45664.2|13
1634216570000|2021-10-14 13:02:50|45691.7|45671.7|45705.5|45685.5|45705.5|45685.5|45691.7|45671.7|22
1634216580000|2021-10-14 13:03:00|45708|45688|45700.5|45680.5|45716.8|45696.8|45691.8|45671.8|48
1634216590000|2021-10-14 13:03:10|45699.3|45679.3|45685.5|45665.5|45699.3|45679.3|45683|45663|22
1634216600000|2021-10-14 13:03:20|45683|45663|45660.5|45640.5|45683|45663|45660.5|45640.5|19
1634216610000|2021-10-14 13:03:30|45658.1|45638.1|45604.3|45584.3|45658.1|45638.1|45604.3|45584.3|45
1634216620000|2021-10-14 13:03:40|45601.8|45581.8|45635.6|45615.6|45635.6|45615.6|45601.8|45581.8|45
1634216630000|2021-10-14 13:03:50|45630.6|45610.6|45649.3|45629.3|45649.3|45629.3|45620.6|45600.6|23
1634216640000|2021-10-14 13:04:00|45651.8|45631.8|45631.8|45611.8|45651.8|45631.8|45629.3|45609.3|23
1634216650000|2021-10-14 13:04:10|45634.3|45614.3|45643.1|45623.1|45643.1|45623.1|45634.3|45614.3|8
1634216660000|2021-10-14 13:04:20|45644.3|45624.3|45640.6|45620.6|45646.8|45626.8|45639.3|45619.3|11
1634216670000|2021-10-14 13:04:30|45641.8|45621.8|45624.3|45604.3|45641.8|45621.8|45623|45603|34
1634216680000|2021-10-14 13:04:40|45625.5|45605.5|45633.1|45613.1|45633.1|45613.1|45609.3|45589.3|28
1634216690000|2021-10-14 13:04:50|45638.1|45618.1|45656.8|45636.8|45656.8|45636.8|45638.1|45618.1|27
1634216700000|2021-10-14 13:05:00|45664.3|45644.3|45689.4|45669.4|45699.3|45679.3|45664.3|45644.3|52
1634216710000|2021-10-14 13:05:10|45688.1|45668.1|45703.1|45683.1|45703.1|45683.1|45688.1|45668.1|12
1634216720000|2021-10-14 13:05:20|45704.3|45684.3|45694.4|45674.4|45706.9|45686.9|45690.6|45670.6|24
1634216730000|2021-10-14 13:05:30|45695.6|45675.6|45688.2|45668.2|45696.9|45676.9|45684.4|45664.4|25
1634216740000|2021-10-14 13:05:40|45689.5|45669.5|45677|45657|45693.2|45673.2|45677|45657|18
1634216750000|2021-10-14 13:05:50|45670.7|45650.7|45669.5|45649.5|45673.2|45653.2|45668.2|45648.2|31
1634216760000|2021-10-14 13:06:00|45670.7|45650.7|45683.2|45663.2|45683.2|45663.2|45670.7|45650.7|43
1634216770000|2021-10-14 13:06:10|45680.7|45660.7|45672|45652|45680.7|45660.7|45669.5|45649.5|22
1634216780000|2021-10-14 13:06:20|45669.5|45649.5|45705.7|45685.7|45705.7|45685.7|45664.5|45644.5|34
1634216790000|2021-10-14 13:06:30|45705.6|45685.6|45705.7|45685.7|45706.9|45686.9|45700.6|45680.6|24
1634216800000|2021-10-14 13:06:40|45706.9|45686.9|45723.1|45703.1|45723.1|45703.1|45695.6|45675.6|37
1634216810000|2021-10-14 13:06:50|45724.4|45704.4|45723.1|45703.1|45730.6|45710.6|45718.1|45698.1|31
1634216820000|2021-10-14 13:07:00|45725.6|45705.6|45740.6|45720.6|45740.6|45720.6|45725.6|45705.6|47
1634216830000|2021-10-14 13:07:10|45743.1|45723.1|45728.1|45708.1|45745.6|45725.6|45726.9|45706.9|63
1634216840000|2021-10-14 13:07:20|45730.6|45710.6|45731.8|45711.8|45733.1|45713.1|45729.4|45709.4|114
1634216850000|2021-10-14 13:07:30|45733.1|45713.1|45733.1|45713.1|45735.6|45715.6|45733.1|45713.1|19
1634216860000|2021-10-14 13:07:40|45735.6|45715.6|45740.6|45720.6|45740.6|45720.6|45735.6|45715.6|49
1634216870000|2021-10-14 13:07:50|45738.1|45718.1|45731.8|45711.8|45738.1|45718.1|45725.6|45705.6|24
1634216880000|2021-10-14 13:08:00|45730.6|45710.6|45740.6|45720.6|45740.6|45720.6|45730.6|45710.6|32
1634216890000|2021-10-14 13:08:10|45741.8|45721.8|45728.1|45708.1|45743.1|45723.1|45724.3|45704.3|53
1634216900000|2021-10-14 13:08:20|45726.8|45706.8|45724.3|45704.3|45728.1|45708.1|45724.3|45704.3|13
1634216910000|2021-10-14 13:08:30|45725.6|45705.6|45713.1|45693.1|45725.6|45705.6|45713.1|45693.1|36
1634216920000|2021-10-14 13:08:40|45711.8|45691.8|45693.1|45673.1|45711.8|45691.8|45683.1|45663.1|28
1634216930000|2021-10-14 13:08:50|45698.1|45678.1|45705.6|45685.6|45710.5|45690.5|45693.1|45673.1|27
1634216940000|2021-10-14 13:09:00|45708.1|45688.1|45708.1|45688.1|45718.1|45698.1|45705.6|45685.6|38
1634216950000|2021-10-14 13:09:10|45709.3|45689.3|45716.8|45696.8|45719.3|45699.3|45709.3|45689.3|29
1634216960000|2021-10-14 13:09:20|45718|45698|45724.4|45704.4|45725.6|45705.6|45715.6|45695.6|37
1634216970000|2021-10-14 13:09:30|45725.6|45705.6|45768.1|45748.1|45770.6|45750.6|45723.1|45703.1|116
1634216980000|2021-10-14 13:09:40|45766.9|45746.9|45780.6|45760.6|45784.4|45764.4|45766.9|45746.9|95
1634216990000|2021-10-14 13:09:50|45778.1|45758.1|45823.1|45803.1|45825.6|45805.6|45775.6|45755.6|124
1634217000000|2021-10-14 13:10:00|45821.8|45801.8|45813.1|45793.1|45821.8|45801.8|45804.3|45784.3|71
1634217010000|2021-10-14 13:10:10|45815.6|45795.6|45819.3|45799.3|45823.1|45803.1|45813.1|45793.1|100
1634217020000|2021-10-14 13:10:20|45820.6|45800.6|45813.1|45793.1|45825.6|45805.6|45813.1|45793.1|40
1634217030000|2021-10-14 13:10:30|45815.6|45795.6|45818.1|45798.1|45818.1|45798.1|45804.3|45784.3|31
1634217040000|2021-10-14 13:10:40|45819.3|45799.3|45843.1|45823.1|45854.3|45834.3|45816.8|45796.8|59
1634217050000|2021-10-14 13:10:50|45840.6|45820.6|45816.8|45796.8|45840.6|45820.6|45800.6|45780.6|51
1634217060000|2021-10-14 13:11:00|45815.6|45795.6|45820.6|45800.6|45825.6|45805.6|45810.6|45790.6|44
1634217070000|2021-10-14 13:11:10|45816.8|45796.8|45820.6|45800.6|45830.6|45810.6|45814.4|45794.4|31
1634217080000|2021-10-14 13:11:20|45818.1|45798.1|45843.1|45823.1|45843.1|45823.1|45818.1|45798.1|13
1634217090000|2021-10-14 13:11:30|45840.6|45820.6|45830.6|45810.6|45844.4|45824.4|45828.1|45808.1|47
1634217100000|2021-10-14 13:11:40|45833.1|45813.1|45830.6|45810.6|45843.1|45823.1|45829.4|45809.4|35
1634217110000|2021-10-14 13:11:50|45833.1|45813.1|45833.1|45813.1|45835.6|45815.6|45830.6|45810.6|37
1634217120000|2021-10-14 13:12:00|45835.6|45815.6|45828.1|45808.1|45839.4|45819.4|45825.6|45805.6|29
1634217130000|2021-10-14 13:12:10|45825.6|45805.6|45838.1|45818.1|45838.1|45818.1|45825.6|45805.6|39
1634217140000|2021-10-14 13:12:20|45835.6|45815.6|45823.1|45803.1|45835.6|45815.6|45823.1|45803.1|11
1634217150000|2021-10-14 13:12:30|45825.6|45805.6|45850.6|45830.6|45850.6|45830.6|45825.6|45805.6|43
1634217160000|2021-10-14 13:12:40|45849.4|45829.4|45839.4|45819.4|45849.4|45829.4|45839.4|45819.4|30
1634217170000|2021-10-14 13:12:50|45836.9|45816.9|45834.4|45814.4|45838.1|45818.1|45833.1|45813.1|20
1634217180000|2021-10-14 13:13:00|45835.6|45815.6|45838.1|45818.1|45838.1|45818.1|45830.6|45810.6|31
1634217190000|2021-10-14 13:13:10|45835.6|45815.6|45841.9|45821.9|45841.9|45821.9|45834.4|45814.4|28
1634217200000|2021-10-14 13:13:20|45843.2|45823.2|45866.9|45846.9|45871.9|45851.9|45843.2|45823.2|71
1634217210000|2021-10-14 13:13:30|45871.9|45851.9|45870.7|45850.7|45879.5|45859.5|45868.2|45848.2|58
1634217220000|2021-10-14 13:13:40|45871.9|45851.9|45871.9|45851.9|45871.9|45851.9|45866.9|45846.9|19
1634217230000|2021-10-14 13:13:50|45870.7|45850.7|45884.4|45864.4|45886.9|45866.9|45869.4|45849.4|29
1634217240000|2021-10-14 13:14:00|45883.2|45863.2|45889.4|45869.4|45889.4|45869.4|45869.4|45849.4|80
1634217250000|2021-10-14 13:14:10|45890.7|45870.7|45950.7|45930.7|45958.2|45938.2|45890.7|45870.7|86
1634217260000|2021-10-14 13:14:20|45947|45927|45955.7|45935.7|45963.2|45943.2|45947|45927|35
1634217270000|2021-10-14 13:14:30|45954.5|45934.5|45983.2|45963.2|45984.4|45964.4|45950.7|45930.7|94
1634217280000|2021-10-14 13:14:40|45984.4|45964.4|45989.5|45969.5|45990.7|45970.7|45983.2|45963.2|30
1634217290000|2021-10-14 13:14:50|45985.7|45965.7|45983.2|45963.2|45990.7|45970.7|45981.9|45961.9|64
1634217300000|2021-10-14 13:15:00|45988.2|45968.2|45976.9|45956.9|45994.4|45974.4|45974.4|45954.4|60
1634217310000|2021-10-14 13:15:10|45979.4|45959.4|45973.2|45953.2|45979.4|45959.4|45971.9|45951.9|55
1634217320000|2021-10-14 13:15:20|45969.4|45949.4|45983.2|45963.2|45983.2|45963.2|45943.2|45923.2|71
1634217330000|2021-10-14 13:15:30|45985.7|45965.7|45988.2|45968.2|45990.7|45970.7|45955.7|45935.7|87
1634217340000|2021-10-14 13:15:40|45989.4|45969.4|45961.9|45941.9|45993.2|45973.2|45960.7|45940.7|33
1634217350000|2021-10-14 13:15:50|45960.7|45940.7|45943.2|45923.2|45960.7|45940.7|45940.7|45920.7|34
1634217360000|2021-10-14 13:16:00|45945.7|45925.7|45956.9|45936.9|45956.9|45936.9|45924.4|45904.4|53
1634217370000|2021-10-14 13:16:10|45958.2|45938.2|45976.9|45956.9|45981.9|45961.9|45958.2|45938.2|33
1634217380000|2021-10-14 13:16:20|45978.2|45958.2|45959.4|45939.4|45978.2|45958.2|45959.4|45939.4|16
1634217390000|2021-10-14 13:16:30|45958.2|45938.2|45956.9|45936.9|45958.2|45938.2|45945.7|45925.7|34
1634217400000|2021-10-14 13:16:40|45955.7|45935.7|45950.7|45930.7|45955.7|45935.7|45945.7|45925.7|37
1634217410000|2021-10-14 13:16:50|45953.2|45933.2|45929.4|45909.4|45955.7|45935.7|45929.4|45909.4|34
1634217420000|2021-10-14 13:17:00|45928.2|45908.2|45928.2|45908.2|45928.2|45908.2|45923.2|45903.2|20
1634217430000|2021-10-14 13:17:10|45926.9|45906.9|45931.9|45911.9|45933.2|45913.2|45926.9|45906.9|17
1634217440000|2021-10-14 13:17:20|45933.1|45913.1|45950.6|45930.6|45950.6|45930.6|45933.1|45913.1|22
1634217450000|2021-10-14 13:17:30|45951.9|45931.9|45963.1|45943.1|45963.1|45943.1|45951.9|45931.9|27
1634217460000|2021-10-14 13:17:40|45960.6|45940.6|45970.6|45950.6|45970.6|45950.6|45955.6|45935.6|60
1634217470000|2021-10-14 13:17:50|45969.4|45949.4|45975.6|45955.6|45975.6|45955.6|45969.4|45949.4|15
1634217480000|2021-10-14 13:18:00|45978.1|45958.1|46004.3|45984.3|46004.3|45984.3|45978.1|45958.1|37
1634217490000|2021-10-14 13:18:10|46005.6|45985.6|46004.4|45984.4|46008.1|45988.1|46003.1|45983.1|75
1634217500000|2021-10-14 13:18:20|46003.1|45983.1|46003.1|45983.1|46004.3|45984.3|45995.6|45975.6|69
1634217510000|2021-10-14 13:18:30|45996.8|45976.8|45981.9|45961.9|45996.8|45976.8|45981.9|45961.9|35
1634217520000|2021-10-14 13:18:40|45983.1|45963.1|45971.9|45951.9|45983.1|45963.1|45971.9|45951.9|24
1634217530000|2021-10-14 13:18:50|45966.9|45946.9|45934.4|45914.4|45966.9|45946.9|45920.6|45900.6|47
1634217540000|2021-10-14 13:19:00|45935.6|45915.6|45900.6|45880.6|45941.9|45921.9|45891.9|45871.9|50
1634217550000|2021-10-14 13:19:10|45898.1|45878.1|45903.1|45883.1|45905.6|45885.6|45898.1|45878.1|25
1634217560000|2021-10-14 13:19:20|45901.9|45881.9|45904.4|45884.4|45904.4|45884.4|45901.9|45881.9|8
1634217570000|2021-10-14 13:19:30|45906.9|45886.9|45909.4|45889.4|45913.1|45893.1|45906.9|45886.9|24
1634217580000|2021-10-14 13:19:40|45908.1|45888.1|45885.7|45865.7|45909.4|45889.4|45885.7|45865.7|69
1634217590000|2021-10-14 13:19:50|45884.4|45864.4|45879.4|45859.4|45884.4|45864.4|45873.2|45853.2|43
1634217600000|2021-10-14 13:20:00|45880.7|45860.7|45880.7|45860.7|45886.9|45866.9|45875.7|45855.7|40
1634217610000|2021-10-14 13:20:10|45884.4|45864.4|45885.7|45865.7|45885.7|45865.7|45854.5|45834.5|53
1634217620000|2021-10-14 13:20:20|45884.4|45864.4|45864.4|45844.4|45900.7|45880.7|45864.4|45844.4|24
1634217630000|2021-10-14 13:20:30|45865.7|45845.7|45903.2|45883.2|45904.5|45884.5|45865.7|45845.7|12
1634217640000|2021-10-14 13:20:40|45908.2|45888.2|45896.9|45876.9|45908.2|45888.2|45896.9|45876.9|19
1634217650000|2021-10-14 13:20:50|45901.9|45881.9|45900.7|45880.7|45901.9|45881.9|45900.7|45880.7|6
1634217660000|2021-10-14 13:21:00|45901.9|45881.9|45864.4|45844.4|45905.7|45885.7|45864.4|45844.4|29
1634217670000|2021-10-14 13:21:10|45863.2|45843.2|45828.1|45808.1|45863.2|45843.2|45828.1|45808.1|58
1634217680000|2021-10-14 13:21:20|45829.4|45809.4|45848.1|45828.1|45848.1|45828.1|45828.1|45808.1|13
1634217690000|2021-10-14 13:21:30|45849.4|45829.4|45856.9|45836.9|45866.9|45846.9|45849.4|45829.4|24
1634217700000|2021-10-14 13:21:40|45858.1|45838.1|45854.4|45834.4|45858.1|45838.1|45849.4|45829.4|15
1634217710000|2021-10-14 13:21:50|45861.9|45841.9|45869.4|45849.4|45869.4|45849.4|45861.9|45841.9|8
1634217720000|2021-10-14 13:22:00|45870.6|45850.6|45846.9|45826.9|45870.6|45850.6|45846.9|45826.9|34
1634217730000|2021-10-14 13:22:10|45845.6|45825.6|45848.1|45828.1|45849.4|45829.4|45845.6|45825.6|16
1634217740000|2021-10-14 13:22:20|45846.9|45826.9|45844.4|45824.4|45846.9|45826.9|45841.9|45821.9|13
1634217750000|2021-10-14 13:22:30|45846.9|45826.9|45884.4|45864.4|45884.4|45864.4|45846.9|45826.9|12
1634217760000|2021-10-14 13:22:40|45885.7|45865.7|45863.1|45843.1|45885.7|45865.7|45854.4|45834.4|31
1634217770000|2021-10-14 13:22:50|45865.6|45845.6|45868.2|45848.2|45868.2|45848.2|45858.2|45838.2|6
1634217780000|2021-10-14 13:23:00|45873.2|45853.2|45865.7|45845.7|45883.2|45863.2|45865.7|45845.7|18
1634217790000|2021-10-14 13:23:10|45864.4|45844.4|45855.7|45835.7|45864.4|45844.4|45853.2|45833.2|12
1634217800000|2021-10-14 13:23:20|45850.7|45830.7|45804.5|45784.5|45850.7|45830.7|45802|45782|27
1634217810000|2021-10-14 13:23:30|45803.2|45783.2|45800.7|45780.7|45811.9|45791.9|45798.2|45778.2|21
1634217820000|2021-10-14 13:23:40|45803.2|45783.2|45806.9|45786.9|45811.9|45791.9|45803.2|45783.2|13
1634217830000|2021-10-14 13:23:50|45800.7|45780.7|45776.9|45756.9|45800.7|45780.7|45770.7|45750.7|43
1634217840000|2021-10-14 13:24:00|45775.7|45755.7|45760.7|45740.7|45775.7|45755.7|45738.2|45718.2|49
1634217850000|2021-10-14 13:24:10|45763.2|45743.2|45768.2|45748.2|45778.1|45758.1|45759.4|45739.4|38
1634217860000|2021-10-14 13:24:20|45766.9|45746.9|45748.1|45728.1|45766.9|45746.9|45738.2|45718.2|63
1634217870000|2021-10-14 13:24:30|45749.4|45729.4|45736.9|45716.9|45749.4|45729.4|45736.9|45716.9|14
1634217880000|2021-10-14 13:24:40|45738.2|45718.2|45750.7|45730.7|45750.7|45730.7|45738.2|45718.2|10
1634217890000|2021-10-14 13:24:50|45751.9|45731.9|45763.2|45743.2|45765.7|45745.7|45751.9|45731.9|7
1634217900000|2021-10-14 13:25:00|45761.9|45741.9|45801.9|45781.9|45801.9|45781.9|45761.9|45741.9|56
1634217910000|2021-10-14 13:25:10|45810.6|45790.6|45829.4|45809.4|45830.6|45810.6|45806.9|45786.9|29
1634217920000|2021-10-14 13:25:20|45831.9|45811.9|45848.1|45828.1|45848.1|45828.1|45829.4|45809.4|20
1634217930000|2021-10-14 13:25:30|45845.7|45825.7|45849.4|45829.4|45849.4|45829.4|45844.4|45824.4|8
1634217940000|2021-10-14 13:25:40|45850.6|45830.6|45855.6|45835.6|45878.1|45858.1|45850.6|45830.6|42
1634217950000|2021-10-14 13:25:50|45856.9|45836.9|45870.6|45850.6|45871.9|45851.9|45856.9|45836.9|10
1634217960000|2021-10-14 13:26:00|45869.4|45849.4|45863.1|45843.1|45869.4|45849.4|45858.1|45838.1|30
1634217970000|2021-10-14 13:26:10|45866.9|45846.9|45856.9|45836.9|45875.6|45855.6|45856.9|45836.9|18
1634217980000|2021-10-14 13:26:20|45856.8|45836.8|45851.8|45831.8|45856.8|45836.8|45849.4|45829.4|16
1634217990000|2021-10-14 13:26:30|45850.6|45830.6|45851.8|45831.8|45854.3|45834.3|45849.3|45829.3|10
1634218000000|2021-10-14 13:26:40|45854.3|45834.3|45874.3|45854.3|45880.6|45860.6|45851.8|45831.8|16
1634218010000|2021-10-14 13:26:50|45873.1|45853.1|45880.6|45860.6|45880.6|45860.6|45865.6|45845.6|13
1634218020000|2021-10-14 13:27:00|45883.1|45863.1|45888.1|45868.1|45888.1|45868.1|45875.6|45855.6|19
1634218030000|2021-10-14 13:27:10|45890.6|45870.6|45900.6|45880.6|45901.8|45881.8|45888.1|45868.1|15
1634218040000|2021-10-14 13:27:20|45898.1|45878.1|45899.3|45879.3|45903.1|45883.1|45898.1|45878.1|17
1634218050000|2021-10-14 13:27:30|45898.1|45878.1|45925.6|45905.6|45925.6|45905.6|45895.6|45875.6|35
1634218060000|2021-10-14 13:27:40|45924.4|45904.4|45915.6|45895.6|45926.9|45906.9|45915.6|45895.6|25
1634218070000|2021-10-14 13:27:50|45914.4|45894.4|45895.6|45875.6|45914.4|45894.4|45895.6|45875.6|39
1634218080000|2021-10-14 13:28:00|45894.3|45874.3|45903.1|45883.1|45903.1|45883.1|45894.3|45874.3|8
1634218090000|2021-10-14 13:28:10|45905.6|45885.6|45931.8|45911.8|45935.6|45915.6|45905.6|45885.6|28
1634218100000|2021-10-14 13:28:20|45933.1|45913.1|45930.6|45910.6|45935.6|45915.6|45930.6|45910.6|17
1634218110000|2021-10-14 13:28:30|45928.1|45908.1|45920.6|45900.6|45928.1|45908.1|45915.6|45895.6|13
1634218120000|2021-10-14 13:28:40|45921.8|45901.8|45923.1|45903.1|45924.3|45904.3|45921.8|45901.8|3
1634218130000|2021-10-14 13:28:50|45925.6|45905.6|45925.6|45905.6|45925.6|45905.6|45923.1|45903.1|3
1634218140000|2021-10-14 13:29:00|45928.1|45908.1|45928.1|45908.1|45931.8|45911.8|45928.1|45908.1|4
1634218150000|2021-10-14 13:29:10|45926.8|45906.8|45920.6|45900.6|45926.8|45906.8|45918.1|45898.1|16
1634218160000|2021-10-14 13:29:20|45921.8|45901.8|45925.6|45905.6|45925.6|45905.6|45921.8|45901.8|7
1634218170000|2021-10-14 13:29:30|45923.1|45903.1|45938.1|45918.1|45938.1|45918.1|45920.6|45900.6|18
1634218180000|2021-10-14 13:29:40|45940.5|45920.5|45936.8|45916.8|45946.8|45926.8|45936.8|45916.8|17
1634218190000|2021-10-14 13:29:50|45935.6|45915.6|45940.6|45920.6|45940.6|45920.6|45933.1|45913.1|19
1634218200000|2021-10-14 13:30:00|45943.1|45923.1|45983|45963|45983|45963|45943.1|45923.1|102
1634218210000|2021-10-14 13:30:10|45989.2|45969.2|45990.5|45970.5|46014.2|45994.2|45989.2|45969.2|166
1634218220000|2021-10-14 13:30:20|45988|45968|45984.3|45964.3|45988|45968|45978|45958|36
1634218230000|2021-10-14 13:30:30|45983|45963|45983|45963|45983|45963|45979.3|45959.3|25
1634218240000|2021-10-14 13:30:40|45984.3|45964.3|45966.8|45946.8|45986.8|45966.8|45961.8|45941.8|22
1634218250000|2021-10-14 13:30:50|45969.2|45949.2|45998|45978|45998|45978|45969.2|45949.2|24
1634218260000|2021-10-14 13:31:00|45999.2|45979.2|45965.5|45945.5|46005.5|45985.5|45965.5|45945.5|47
1634218270000|2021-10-14 13:31:10|45968|45948|45954.3|45934.3|45973|45953|45954.3|45934.3|34
1634218280000|2021-10-14 13:31:20|45953|45933|45944.3|45924.3|45970.5|45950.5|45944.3|45924.3|21
1634218290000|2021-10-14 13:31:30|45941.8|45921.8|45928|45908|45943|45923|45923|45903|32
1634218300000|2021-10-14 13:31:40|45925.5|45905.5|45930.6|45910.6|45940.5|45920.5|45923|45903|24
1634218310000|2021-10-14 13:31:50|45929.3|45909.3|45938.1|45918.1|45940.6|45920.6|45929.3|45909.3|18
1634218320000|2021-10-14 13:32:00|45935.6|45915.6|45961.8|45941.8|45965.6|45945.6|45935.6|45915.6|17
1634218330000|2021-10-14 13:32:10|45960.6|45940.6|45964.3|45944.3|45969.3|45949.3|45958.1|45938.1|25
1634218340000|2021-10-14 13:32:20|45961.8|45941.8|45951.8|45931.8|45965.6|45945.6|45951.8|45931.8|19
1634218350000|2021-10-14 13:32:30|45950.6|45930.6|45965.6|45945.6|45968.1|45948.1|45950.6|45930.6|15
1634218360000|2021-10-14 13:32:40|45963.1|45943.1|45943.2|45923.2|45964.4|45944.4|45943.2|45923.2|24
1634218370000|2021-10-14 13:32:50|45946.9|45926.9|45966.9|45946.9|45966.9|45946.9|45943.2|45923.2|18
1634218380000|2021-10-14 13:33:00|45969.4|45949.4|45951.9|45931.9|45969.4|45949.4|45951.9|45931.9|18
1634218390000|2021-10-14 13:33:10|45954.4|45934.4|45976.9|45956.9|45979.3|45959.3|45954.4|45934.4|22
1634218400000|2021-10-14 13:33:20|45975.6|45955.6|45953.1|45933.1|45975.6|45955.6|45950.6|45930.6|51
1634218410000|2021-10-14 13:33:30|45954.4|45934.4|45948.1|45928.1|45954.4|45934.4|45941.9|45921.9|34
1634218420000|2021-10-14 13:33:40|45946.9|45926.9|45943.1|45923.1|45951.9|45931.9|45941.9|45921.9|15
1634218430000|2021-10-14 13:33:50|45941.9|45921.9|45945.6|45925.6|45945.6|45925.6|45938.1|45918.1|27
1634218440000|2021-10-14 13:34:00|45943.1|45923.1|45915.6|45895.6|45943.1|45923.1|45915.6|45895.6|30
1634218450000|2021-10-14 13:34:10|45914.4|45894.4|45905.6|45885.6|45914.4|45894.4|45900.6|45880.6|72
1634218460000|2021-10-14 13:34:20|45906.9|45886.9|45890.6|45870.6|45916.9|45896.9|45884.4|45864.4|30
1634218470000|2021-10-14 13:34:30|45893.1|45873.1|45884.4|45864.4|45893.1|45873.1|45884.4|45864.4|27
1634218480000|2021-10-14 13:34:40|45881.9|45861.9|45859.3|45839.3|45881.9|45861.9|45859.3|45839.3|29
1634218490000|2021-10-14 13:34:50|45858.1|45838.1|45860.6|45840.6|45865.6|45845.6|45858.1|45838.1|20
1634218500000|2021-10-14 13:35:00|45865.6|45845.6|45883.1|45863.1|45884.3|45864.3|45863.1|45843.1|37
1634218510000|2021-10-14 13:35:10|45881.8|45861.8|45883.1|45863.1|45886.8|45866.8|45881.8|45861.8|16
1634218520000|2021-10-14 13:35:20|45885.6|45865.6|45849.3|45829.3|45885.6|45865.6|45845.6|45825.6|38
1634218530000|2021-10-14 13:35:30|45846.8|45826.8|45859.3|45839.3|45863|45843|45846.8|45826.8|19
1634218540000|2021-10-14 13:35:40|45861.8|45841.8|45859.3|45839.3|45861.8|45841.8|45856.8|45836.8|8
1634218550000|2021-10-14 13:35:50|45863|45843|45856.8|45836.8|45864.3|45844.3|45856.8|45836.8|38
1634218560000|2021-10-14 13:36:00|45854.3|45834.3|45846.7|45826.7|45854.3|45834.3|45833|45813|37
1634218570000|2021-10-14 13:36:10|45850.5|45830.5|45864.2|45844.2|45864.2|45844.2|45850.5|45830.5|29
1634218580000|2021-10-14 13:36:20|45866.7|45846.7|45880.5|45860.5|45880.5|45860.5|45865.5|45845.5|26
1634218590000|2021-10-14 13:36:30|45885.5|45865.5|45893|45873|45895.4|45875.4|45885.5|45865.5|31
1634218600000|2021-10-14 13:36:40|45891.7|45871.7|45899.2|45879.2|45901.7|45881.7|45891.7|45871.7|21
1634218610000|2021-10-14 13:36:50|45901.7|45881.7|45921.7|45901.7|45921.7|45901.7|45898|45878|40
1634218620000|2021-10-14 13:37:00|45924.2|45904.2|45905.5|45885.5|45924.2|45904.2|45905.5|45885.5|25
1634218630000|2021-10-14 13:37:10|45904.2|45884.2|45919.2|45899.2|45922.9|45902.9|45904.2|45884.2|16
1634218640000|2021-10-14 13:37:20|45920.5|45900.5|45918|45898|45921.7|45901.7|45914.2|45894.2|16
1634218650000|2021-10-14 13:37:30|45915.5|45895.5|45909.2|45889.2|45915.5|45895.5|45904.2|45884.2|30
1634218660000|2021-10-14 13:37:40|45908|45888|45910.4|45890.4|45910.4|45890.4|45905.5|45885.5|21
1634218670000|2021-10-14 13:37:50|45909.2|45889.2|45891.7|45871.7|45909.2|45889.2|45891.7|45871.7|20
1634218680000|2021-10-14 13:38:00|45890.5|45870.5|45890.5|45870.5|45895.5|45875.5|45890.5|45870.5|28
1634218690000|2021-10-14 13:38:10|45888|45868|45908|45888|45908|45888|45885.5|45865.5|17
1634218700000|2021-10-14 13:38:20|45909.2|45889.2|45924.2|45904.2|45926.7|45906.7|45909.2|45889.2|19
1634218710000|2021-10-14 13:38:30|45925.5|45905.5|45928|45908|45931.7|45911.7|45924.2|45904.2|13
1634218720000|2021-10-14 13:38:40|45929.2|45909.2|45929.2|45909.2|45931.7|45911.7|45923|45903|36
1634218730000|2021-10-14 13:38:50|45930.4|45910.4|45914.2|45894.2|45933|45913|45914.2|45894.2|22
1634218740000|2021-10-14 13:39:00|45913|45893|45910.5|45890.5|45913|45893|45899.2|45879.2|65
1634218750000|2021-10-14 13:39:10|45909.2|45889.2|45860.5|45840.5|45909.2|45889.2|45858|45838|54
1634218760000|2021-10-14 13:39:20|45858|45838|45863|45843|45868|45848|45850.5|45830.5|22
1634218770000|2021-10-14 13:39:30|45864.2|45844.2|45853|45833|45864.2|45844.2|45848|45828|30
1634218780000|2021-10-14 13:39:40|45854.2|45834.2|45851.8|45831.8|45859.3|45839.3|45850.5|45830.5|19
1634218790000|2021-10-14 13:39:50|45850.5|45830.5|45849.2|45829.2|45850.5|45830.5|45830.5|45810.5|92
1634218800000|2021-10-14 13:40:00|45851.7|45831.7|45854.2|45834.2|45854.2|45834.2|45825.5|45805.5|35
1634218810000|2021-10-14 13:40:10|45855.4|45835.4|45922.9|45902.9|45922.9|45902.9|45855.4|45835.4|40
1634218820000|2021-10-14 13:40:20|45921.7|45901.7|45924.1|45904.1|45930.4|45910.4|45917.9|45897.9|55
1634218830000|2021-10-14 13:40:30|45922.9|45902.9|45896.7|45876.7|45922.9|45902.9|45896.7|45876.7|33
1634218840000|2021-10-14 13:40:40|45895.4|45875.4|45910.4|45890.4|45910.4|45890.4|45891.7|45871.7|36
1634218850000|2021-10-14 13:40:50|45906.7|45886.7|45915.4|45895.4|45915.4|45895.4|45900.4|45880.4|14
1634218860000|2021-10-14 13:41:00|45912.9|45892.9|45917.9|45897.9|45917.9|45897.9|45912.9|45892.9|13
1634218870000|2021-10-14 13:41:10|45920.4|45900.4|45922.9|45902.9|45922.9|45902.9|45917.9|45897.9|5
1634218880000|2021-10-14 13:41:20|45921.6|45901.6|45926.6|45906.6|45930.4|45910.4|45920.4|45900.4|9
1634218890000|2021-10-14 13:41:30|45925.4|45905.4|45911.6|45891.6|45925.4|45905.4|45911.6|45891.6|16
1634218900000|2021-10-14 13:41:40|45905.4|45885.4|45916.6|45896.6|45916.6|45896.6|45900.4|45880.4|13
1634218910000|2021-10-14 13:41:50|45919.1|45899.1|45907.9|45887.9|45927.9|45907.9|45906.6|45886.6|8
1634218920000|2021-10-14 13:42:00|45906.6|45886.6|45905.4|45885.4|45919.1|45899.1|45905.4|45885.4|20
1634218930000|2021-10-14 13:42:10|45904.1|45884.1|45921.6|45901.6|45921.6|45901.6|45904.1|45884.1|27
1634218940000|2021-10-14 13:42:20|45925.4|45905.4|45929.1|45909.1|45930.4|45910.4|45925.4|45905.4|12
1634218950000|2021-10-14 13:42:30|45927.9|45907.9|45921.6|45901.6|45927.9|45907.9|45921.6|45901.6|35
1634218960000|2021-10-14 13:42:40|45927.9|45907.9|45915.4|45895.4|45930.4|45910.4|45914.1|45894.1|9
1634218970000|2021-10-14 13:42:50|45916.6|45896.6|45911.7|45891.7|45920.4|45900.4|45911.7|45891.7|8
1634218980000|2021-10-14 13:43:00|45910.4|45890.4|45892.9|45872.9|45910.4|45890.4|45885.4|45865.4|17
1634218990000|2021-10-14 13:43:10|45897.9|45877.9|45900.4|45880.4|45905.4|45885.4|45896.7|45876.7|13
1634219000000|2021-10-14 13:43:20|45901.6|45881.6|45891.6|45871.6|45902.9|45882.9|45891.6|45871.6|12
1634219010000|2021-10-14 13:43:30|45894.2|45874.2|45905.4|45885.4|45905.4|45885.4|45894.2|45874.2|11
1634219020000|2021-10-14 13:43:40|45902.9|45882.9|45880.4|45860.4|45910.4|45890.4|45879.2|45859.2|32
1634219030000|2021-10-14 13:43:50|45877.9|45857.9|45858|45838|45877.9|45857.9|45858|45838|32
1634219040000|2021-10-14 13:44:00|45855.5|45835.5|45844.2|45824.2|45855.5|45835.5|45835.5|45815.5|34
1634219050000|2021-10-14 13:44:10|45842.9|45822.9|45821.7|45801.7|45842.9|45822.9|45819.2|45799.2|34
1634219060000|2021-10-14 13:44:20|45822.9|45802.9|45829.2|45809.2|45832.9|45812.9|45821.7|45801.7|23
1634219070000|2021-10-14 13:44:30|45827.9|45807.9|45834.2|45814.2|45834.2|45814.2|45824.2|45804.2|19
1634219080000|2021-10-14 13:44:40|45836.7|45816.7|45840.4|45820.4|45842.9|45822.9|45835.4|45815.4|10
1634219090000|2021-10-14 13:44:50|45842.9|45822.9|45814.2|45794.2|45847.9|45827.9|45814.2|45794.2|30
1634219100000|2021-10-14 13:45:00|45811.7|45791.7|45838|45818|45838|45818|45806.7|45786.7|47
1634219110000|2021-10-14 13:45:10|45839.3|45819.3|45859.2|45839.2|45868|45848|45839.3|45819.3|54
1634219120000|2021-10-14 13:45:20|45860.5|45840.5|45868|45848|45870.5|45850.5|45859.2|45839.2|29
1634219130000|2021-10-14 13:45:30|45869.2|45849.2|45864.2|45844.2|45876.7|45856.7|45859.3|45839.3|35
1634219140000|2021-10-14 13:45:40|45863|45843|45877.9|45857.9|45877.9|45857.9|45858|45838|16
1634219150000|2021-10-14 13:45:50|45879.2|45859.2|45900.4|45880.4|45900.4|45880.4|45879.2|45859.2|26
1634219160000|2021-10-14 13:46:00|45905.4|45885.4|45895.4|45875.4|45905.4|45885.4|45879.2|45859.2|16
1634219170000|2021-10-14 13:46:10|45896.7|45876.7|45904.2|45884.2|45905.4|45885.4|45896.7|45876.7|14
1634219180000|2021-10-14 13:46:20|45905.4|45885.4|45897.9|45877.9|45905.4|45885.4|45895.4|45875.4|25
1634219190000|2021-10-14 13:46:30|45902.9|45882.9|45911.7|45891.7|45911.7|45891.7|45902.9|45882.9|12
1634219200000|2021-10-14 13:46:40|45909.2|45889.2|45894.2|45874.2|45909.2|45889.2|45891.7|45871.7|11
1634219210000|2021-10-14 13:46:50|45891.7|45871.7|45901.7|45881.7|45901.7|45881.7|45891.7|45871.7|3
1634219220000|2021-10-14 13:47:00|45905.5|45885.5|45910.5|45890.5|45918|45898|45904.2|45884.2|10
1634219230000|2021-10-14 13:47:10|45915.5|45895.5|45920.5|45900.5|45920.5|45900.5|45913|45893|29
1634219240000|2021-10-14 13:47:20|45919.2|45899.2|45909.2|45889.2|45923|45903|45905.5|45885.5|11
1634219250000|2021-10-14 13:47:30|45913|45893|45918|45898|45921.7|45901.7|45913|45893|27
1634219260000|2021-10-14 13:47:40|45920.5|45900.5|45914.2|45894.2|45920.5|45900.5|45914.2|45894.2|11
1634219270000|2021-10-14 13:47:50|45913|45893|45912.9|45892.9|45915.4|45895.4|45910.4|45890.4|10
1634219280000|2021-10-14 13:48:00|45911.7|45891.7|45887.9|45867.9|45912.9|45892.9|45885.4|45865.4|19
1634219290000|2021-10-14 13:48:10|45885.4|45865.4|45895.4|45875.4|45895.4|45875.4|45882.9|45862.9|7
1634219300000|2021-10-14 13:48:20|45896.7|45876.7|45895.4|45875.4|45900.4|45880.4|45895.4|45875.4|13
1634219310000|2021-10-14 13:48:30|45900.4|45880.4|45905.4|45885.4|45905.4|45885.4|45900.4|45880.4|3
1634219320000|2021-10-14 13:48:40|45902.9|45882.9|45916.7|45896.7|45919.2|45899.2|45902.9|45882.9|6
1634219330000|2021-10-14 13:48:50|45917.9|45897.9|45907.9|45887.9|45919.2|45899.2|45907.9|45887.9|14
1634219340000|2021-10-14 13:49:00|45909.2|45889.2|45897.9|45877.9|45909.2|45889.2|45886.7|45866.7|11
1634219350000|2021-10-14 13:49:10|45904.2|45884.2|45898|45878|45904.2|45884.2|45896.7|45876.7|21
1634219360000|2021-10-14 13:49:20|45900.5|45880.5|45908|45888|45908|45888|45900.5|45880.5|7
1634219370000|2021-10-14 13:49:30|45909.2|45889.2|45920.5|45900.5|45923|45903|45908|45888|11
1634219380000|2021-10-14 13:49:40|45925.5|45905.5|45934.3|45914.3|45934.3|45914.3|45923|45903|20
1634219390000|2021-10-14 13:49:50|45938|45918|45940.6|45920.6|45943.1|45923.1|45938|45918|14
1634219400000|2021-10-14 13:50:00|45941.8|45921.8|45970.6|45950.6|45970.6|45950.6|45941.8|45921.8|16
1634219410000|2021-10-14 13:50:10|45973.1|45953.1|45983|45963|45984.3|45964.3|45970.6|45950.6|26
1634219420000|2021-10-14 13:50:20|45984.3|45964.3|45989.3|45969.3|45989.3|45969.3|45983.1|45963.1|8
1634219430000|2021-10-14 13:50:30|45990.6|45970.6|45966.8|45946.8|45999.3|45979.3|45959.3|45939.3|63
1634219440000|2021-10-14 13:50:40|45965.5|45945.5|45954.3|45934.3|45965.5|45945.5|45953|45933|17
1634219450000|2021-10-14 13:50:50|45951.8|45931.8|45948|45928|45951.8|45931.8|45945.5|45925.5|20
1634219460000|2021-10-14 13:51:00|45950.5|45930.5|45959.3|45939.3|45959.3|45939.3|45950.5|45930.5|25
1634219470000|2021-10-14 13:51:10|45958|45938|45973|45953|45973|45953|45958|45938|33
1634219480000|2021-10-14 13:51:20|45974.3|45954.3|45988|45968|45988|45968|45974.3|45954.3|11
1634219490000|2021-10-14 13:51:30|45990.6|45970.6|45994.3|45974.3|46005.5|45985.5|45990.6|45970.6|18
1634219500000|2021-10-14 13:51:40|45993|45973|46006.8|45986.8|46009.3|45989.3|45993|45973|13
1634219510000|2021-10-14 13:51:50|46009.3|45989.3|45999.3|45979.3|46009.3|45989.3|45996.8|45976.8|30
1634219520000|2021-10-14 13:52:00|45998|45978|45994.3|45974.3|45998|45978|45990.5|45970.5|10
1634219530000|2021-10-14 13:52:10|45993|45973|45996.8|45976.8|46003|45983|45993|45973|15
1634219540000|2021-10-14 13:52:20|45995.5|45975.5|45986.8|45966.8|45995.5|45975.5|45984.3|45964.3|7
1634219550000|2021-10-14 13:52:30|45988|45968|45995.5|45975.5|45999.3|45979.3|45988|45968|9
1634219560000|2021-10-14 13:52:40|45996.8|45976.8|46001.8|45981.8|46001.8|45981.8|45991.8|45971.8|34
1634219570000|2021-10-14 13:52:50|46003|45983|45994.2|45974.2|46003|45983|45994.2|45974.2|9
1634219580000|2021-10-14 13:53:00|45996.7|45976.7|45998|45978|45999.2|45979.2|45996.7|45976.7|18
1634219590000|2021-10-14 13:53:10|45996.8|45976.8|45995.5|45975.5|45996.8|45976.8|45993|45973|3
1634219600000|2021-10-14 13:53:20|45994.2|45974.2|45989.3|45969.3|45996.7|45976.7|45989.3|45969.3|19
1634219610000|2021-10-14 13:53:30|45981.8|45961.8|45973|45953|45983|45963|45970.5|45950.5|16
1634219620000|2021-10-14 13:53:40|45974.2|45954.2|45981.7|45961.7|45981.7|45961.7|45970.5|45950.5|12
1634219630000|2021-10-14 13:53:50|45980.5|45960.5|45988|45968|45988|45968|45976.8|45956.8|36
1634219640000|2021-10-14 13:54:00|45986.8|45966.8|45983|45963|45988.1|45968.1|45980.5|45960.5|23
1634219650000|2021-10-14 13:54:10|45981.8|45961.8|45986.7|45966.7|45990.5|45970.5|45981.8|45961.8|9
1634219660000|2021-10-14 13:54:20|45988|45968|45975.5|45955.5|45993|45973|45975.5|45955.5|24
1634219670000|2021-10-14 13:54:30|45974.3|45954.3|45974.3|45954.3|45981.8|45961.8|45974.3|45954.3|27
1634219680000|2021-10-14 13:54:40|45975.5|45955.5|45974.3|45954.3|45978|45958|45974.3|45954.3|4
1634219690000|2021-10-14 13:54:50|45973|45953|45978|45958|45979.3|45959.3|45973|45953|9
1634219700000|2021-10-14 13:55:00|45979.3|45959.3|45960.5|45940.5|45979.3|45959.3|45958|45938|29
1634219710000|2021-10-14 13:55:10|45959.3|45939.3|45960.5|45940.5|45960.5|45940.5|45954.3|45934.3|17
1634219720000|2021-10-14 13:55:20|45963|45943|45971.8|45951.8|45974.3|45954.3|45960.5|45940.5|10
1634219730000|2021-10-14 13:55:30|45974.2|45954.2|45988|45968|45990.5|45970.5|45973|45953|26
1634219740000|2021-10-14 13:55:40|45990.5|45970.5|45990.5|45970.5|45994.2|45974.2|45984.2|45964.2|36
1634219750000|2021-10-14 13:55:50|45988|45968|45993|45973|45995.5|45975.5|45983|45963|26
1634219760000|2021-10-14 13:56:00|45985.5|45965.5|45963|45943|45985.5|45965.5|45963|45943|17
1634219770000|2021-10-14 13:56:10|45965.5|45945.5|45953|45933|45965.5|45945.5|45953|45933|12
1634219780000|2021-10-14 13:56:20|45954.3|45934.3|45965.6|45945.6|45970.6|45950.6|45951.8|45931.8|33
1634219790000|2021-10-14 13:56:30|45968.1|45948.1|46004.3|45984.3|46004.3|45984.3|45968.1|45948.1|24
1634219800000|2021-10-14 13:56:40|46001.8|45981.8|45998.1|45978.1|46001.8|45981.8|45991.8|45971.8|15
1634219810000|2021-10-14 13:56:50|45999.3|45979.3|45998.1|45978.1|46001.8|45981.8|45995.6|45975.6|21
1634219820000|2021-10-14 13:57:00|45999.3|45979.3|45968.1|45948.1|45999.3|45979.3|45956.9|45936.9|20
1634219830000|2021-10-14 13:57:10|45969.4|45949.4|45973.1|45953.1|45973.1|45953.1|45964.4|45944.4|28
1634219840000|2021-10-14 13:57:20|45974.4|45954.4|45961.9|45941.9|45974.4|45954.4|45959.4|45939.4|17
1634219850000|2021-10-14 13:57:30|45964.4|45944.4|45961.9|45941.9|45965.6|45945.6|45961.9|45941.9|20
1634219860000|2021-10-14 13:57:40|45958.2|45938.2|45965.6|45945.6|45965.6|45945.6|45958.2|45938.2|26
1634219870000|2021-10-14 13:57:50|45964.4|45944.4|45946.9|45926.9|45964.4|45944.4|45946.9|45926.9|20
1634219880000|2021-10-14 13:58:00|45948.1|45928.1|45971.8|45951.8|45971.8|45951.8|45948.1|45928.1|27
1634219890000|2021-10-14 13:58:10|45969.3|45949.3|45964.3|45944.3|45984.3|45964.3|45963.1|45943.1|46
1634219900000|2021-10-14 13:58:20|45961.8|45941.8|45961.8|45941.8|45961.8|45941.8|45959.3|45939.3|7
1634219910000|2021-10-14 13:58:30|45963.1|45943.1|45970.6|45950.6|45971.8|45951.8|45963.1|45943.1|34
1634219920000|2021-10-14 13:58:40|45969.4|45949.4|45955.6|45935.6|45970.6|45950.6|45955.6|45935.6|17
1634219930000|2021-10-14 13:58:50|45958.1|45938.1|45959.4|45939.4|45959.4|45939.4|45950.6|45930.6|23
1634219940000|2021-10-14 13:59:00|45961.9|45941.9|45935.6|45915.6|45961.9|45941.9|45929.3|45909.3|15
1634219950000|2021-10-14 13:59:10|45936.8|45916.8|45966.9|45946.9|45966.9|45946.9|45936.8|45916.8|6
1634219960000|2021-10-14 13:59:20|45969.4|45949.4|45990.6|45970.6|45993.1|45973.1|45969.4|45949.4|27
1634219970000|2021-10-14 13:59:30|45991.8|45971.8|46008.1|45988.1|46013.1|45993.1|45991.8|45971.8|39
1634219980000|2021-10-14 13:59:40|46010.6|45990.6|46003.1|45983.1|46010.6|45990.6|45993.1|45973.1|68
1634219990000|2021-10-14 13:59:50|46000.6|45980.6|46003.1|45983.1|46003.1|45983.1|45996.8|45976.8|7
1634220000000|2021-10-14 14:00:00|46005.6|45985.6|45991.8|45971.8|46008.1|45988.1|45991.8|45971.8|52
1634220010000|2021-10-14 14:00:10|45990.6|45970.6|46013.1|45993.1|46013.1|45993.1|45989.3|45969.3|36
1634220020000|2021-10-14 14:00:20|46009.3|45989.3|46010.6|45990.6|46010.6|45990.6|46006.8|45986.8|6
1634220030000|2021-10-14 14:00:30|46011.8|45991.8|46026.8|46006.8|46028.1|46008.1|46011.8|45991.8|27
1634220040000|2021-10-14 14:00:40|46056.8|46036.8|46073.1|46053.1|46075.6|46055.6|46055.6|46035.6|85
1634220050000|2021-10-14 14:00:50|46070.6|46050.6|46078.1|46058.1|46078.1|46058.1|46070.6|46050.6|22
1634220060000|2021-10-14 14:01:00|46076.8|46056.8|46083.1|46063.1|46093|46073|46073.1|46053.1|56
1634220070000|2021-10-14 14:01:10|46081.8|46061.8|46093.1|46073.1|46093.1|46073.1|46078.1|46058.1|33
1634220080000|2021-10-14 14:01:20|46094.3|46074.3|46113.1|46093.1|46118.1|46098.1|46094.3|46074.3|63
1634220090000|2021-10-14 14:01:30|46115.6|46095.6|46105.6|46085.6|46116.8|46096.8|46098.1|46078.1|34
1634220100000|2021-10-14 14:01:40|46104.3|46084.3|46100.6|46080.6|46110.6|46090.6|46100.6|46080.6|24
1634220110000|2021-10-14 14:01:50|46096.9|46076.9|46095.6|46075.6|46096.9|46076.9|46076.8|46056.8|78
1634220120000|2021-10-14 14:02:00|46094.3|46074.3|46101.8|46081.8|46101.8|46081.8|46089.3|46069.3|30
1634220130000|2021-10-14 14:02:10|46103.1|46083.1|46095.6|46075.6|46103.1|46083.1|46086.8|46066.8|16
1634220140000|2021-10-14 14:02:20|46096.8|46076.8|46109.3|46089.3|46110.6|46090.6|46096.8|46076.8|46
1634220150000|2021-10-14 14:02:30|46104.3|46084.3|46110.6|46090.6|46110.6|46090.6|46086.8|46066.8|32
1634220160000|2021-10-14 14:02:40|46109.3|46089.3|46099.3|46079.3|46109.3|46089.3|46093.1|46073.1|13
1634220170000|2021-10-14 14:02:50|46098.1|46078.1|46103.1|46083.1|46105.6|46085.6|46095.6|46075.6|30
1634220180000|2021-10-14 14:03:00|46100.6|46080.6|46105.5|46085.5|46110.5|46090.5|46098.1|46078.1|23
1634220190000|2021-10-14 14:03:10|46104.3|46084.3|46085.5|46065.5|46104.3|46084.3|46083|46063|29
1634220200000|2021-10-14 14:03:20|46083|46063|46088|46068|46088|46068|46076.8|46056.8|10
1634220210000|2021-10-14 14:03:30|46089.3|46069.3|46064.2|46044.2|46089.3|46069.3|46063|46043|25
1634220220000|2021-10-14 14:03:40|46065.5|46045.5|46058|46038|46068|46048|46058|46038|27
1634220230000|2021-10-14 14:03:50|46053|46033|46045.5|46025.5|46053|46033|46043|46023|42
1634220240000|2021-10-14 14:04:00|46048|46028|46059.2|46039.2|46071.7|46051.7|46046.7|46026.7|66
1634220250000|2021-10-14 14:04:10|46060.5|46040.5|46090.5|46070.5|46090.5|46070.5|46060.5|46040.5|28
1634220260000|2021-10-14 14:04:20|46091.7|46071.7|46093|46073|46099.2|46079.2|46091.7|46071.7|22
1634220270000|2021-10-14 14:04:30|46095.5|46075.5|46080.5|46060.5|46095.5|46075.5|46075.5|46055.5|15
1634220280000|2021-10-14 14:04:40|46081.7|46061.7|46083|46063|46083|46063|46075.5|46055.5|16
1634220290000|2021-10-14 14:04:50|46081.7|46061.7|46075.5|46055.5|46081.7|46061.7|46073|46053|9
1634220300000|2021-10-14 14:05:00|46078|46058|46090.5|46070.5|46095.5|46075.5|46078|46058|32
1634220310000|2021-10-14 14:05:10|46085.5|46065.5|46090.5|46070.5|46090.5|46070.5|46085.5|46065.5|24
1634220320000|2021-10-14 14:05:20|46089.2|46069.2|46065.5|46045.5|46089.2|46069.2|46060.5|46040.5|27
1634220330000|2021-10-14 14:05:30|46070.5|46050.5|46066.7|46046.7|46073|46053|46065.5|46045.5|30
1634220340000|2021-10-14 14:05:40|46068|46048|46078|46058|46085.5|46065.5|46068|46048|35
1634220350000|2021-10-14 14:05:50|46083|46063|46086.8|46066.8|46093|46073|46083|46063|23
1634220360000|2021-10-14 14:06:00|46076.8|46056.8|46070.5|46050.5|46076.8|46056.8|46066.8|46046.8|20
1634220370000|2021-10-14 14:06:10|46073|46053|46068|46048|46074.2|46054.2|46068|46048|24
1634220380000|2021-10-14 14:06:20|46059.3|46039.3|46055.5|46035.5|46059.3|46039.3|46054.3|46034.3|22
1634220390000|2021-10-14 14:06:30|46054.3|46034.3|46033|46013|46054.3|46034.3|46030.5|46010.5|36
1634220400000|2021-10-14 14:06:40|46030.5|46010.5|46028|46008|46035.5|46015.5|46016.7|45996.7|58
1634220410000|2021-10-14 14:06:50|46025.5|46005.5|46021.8|46001.8|46028|46008|46021.8|46001.8|19
1634220420000|2021-10-14 14:07:00|46020.5|46000.5|46010.6|45990.6|46028|46008|46010.6|45990.6|65
1634220430000|2021-10-14 14:07:10|46004.3|45984.3|46010.5|45990.5|46018|45998|46003|45983|41
1634220440000|2021-10-14 14:07:20|46009.3|45989.3|46010.5|45990.5|46013|45993|45991.8|45971.8|155
1634220450000|2021-10-14 14:07:30|46011.7|45991.7|45974.3|45954.3|46013|45993|45974.3|45954.3|75
1634220460000|2021-10-14 14:07:40|45973|45953|45969.3|45949.3|45984.3|45964.3|45969.3|45949.3|52
1634220470000|2021-10-14 14:07:50|45971.8|45951.8|45988|45968|45988|45968|45969.3|45949.3|21
1634220480000|2021-10-14 14:08:00|45984.3|45964.3|45983|45963|45984.3|45964.3|45974.3|45954.3|18
1634220490000|2021-10-14 14:08:10|45985.5|45965.5|45983|45963|45985.5|45965.5|45983|45963|11
1634220500000|2021-10-14 14:08:20|45981.8|45961.8|46005.5|45985.5|46005.5|45985.5|45979.3|45959.3|31
1634220510000|2021-10-14 14:08:30|46008|45988|45998|45978|46008|45988|45998|45978|16
1634220520000|2021-10-14 14:08:40|45995.5|45975.5|46003|45983|46003|45983|45993|45973|15
1634220530000|2021-10-14 14:08:50|46005.5|45985.5|46009.3|45989.3|46011.8|45991.8|46003|45983|14
1634220540000|2021-10-14 14:09:00|46008|45988|46008|45988|46008|45988|46008|45988|2
1634220550000|2021-10-14 14:09:10|46006.8|45986.8|45981.8|45961.8|46006.8|45986.8|45981.8|45961.8|25
1634220560000|2021-10-14 14:09:20|45984.3|45964.3|46001.8|45981.8|46001.8|45981.8|45984.3|45964.3|15
1634220570000|2021-10-14 14:09:30|45999.3|45979.3|45981.8|45961.8|45999.3|45979.3|45980.6|45960.6|25
1634220580000|2021-10-14 14:09:40|45983.1|45963.1|45989.3|45969.3|45990.5|45970.5|45983.1|45963.1|11
1634220590000|2021-10-14 14:09:50|45986.8|45966.8|45985.6|45965.6|45986.8|45966.8|45985.6|45965.6|3
1634220600000|2021-10-14 14:10:00|45986.8|45966.8|46001.8|45981.8|46005.5|45985.5|45981.8|45961.8|30
1634220610000|2021-10-14 14:10:10|46003|45983|46009.3|45989.3|46011.8|45991.8|46001.8|45981.8|23
1634220620000|2021-10-14 14:10:20|46010.6|45990.6|45996.8|45976.8|46010.6|45990.6|45996.8|45976.8|25
1634220630000|2021-10-14 14:10:30|45998|45978|45993|45973|45998|45978|45989.3|45969.3|13
1634220640000|2021-10-14 14:10:40|45990.6|45970.6|45991.8|45971.8|45994.3|45974.3|45990.5|45970.5|29
1634220650000|2021-10-14 14:10:50|45989.3|45969.3|45986.8|45966.8|45989.3|45969.3|45983|45963|17
1634220660000|2021-10-14 14:11:00|45985.5|45965.5|45960.5|45940.5|45985.5|45965.5|45959.3|45939.3|35
1634220670000|2021-10-14 14:11:10|45955.5|45935.5|45960.5|45940.5|45961.8|45941.8|45955.5|45935.5|36
1634220680000|2021-10-14 14:11:20|45961.8|45941.8|45964.3|45944.3|45964.3|45944.3|45960.5|45940.5|31
1634220690000|2021-10-14 14:11:30|45961.8|45941.8|45951.9|45931.9|45961.8|45941.8|45951.9|45931.9|40
1634220700000|2021-10-14 14:11:40|45953.1|45933.1|45960.6|45940.6|45960.6|45940.6|45951.8|45931.8|6
1634220710000|2021-10-14 14:11:50|45959.3|45939.3|45964.3|45944.3|45965.6|45945.6|45954.3|45934.3|28
1634220720000|2021-10-14 14:12:00|45961.8|45941.8|45951.8|45931.8|45963.1|45943.1|45951.8|45931.8|15
1634220730000|2021-10-14 14:12:10|45954.3|45934.3|45971.8|45951.8|45971.8|45951.8|45951.8|45931.8|19
1634220740000|2021-10-14 14:12:20|45970.6|45950.6|45971.8|45951.8|45974.3|45954.3|45964.3|45944.3|44
1634220750000|2021-10-14 14:12:30|45970.6|45950.6|45970.6|45950.6|45974.3|45954.3|45970.6|45950.6|9
1634220760000|2021-10-14 14:12:40|45973|45953|45979.3|45959.3|45981.8|45961.8|45973|45953|14
1634220770000|2021-10-14 14:12:50|45980.5|45960.5|45984.3|45964.3|45986.8|45966.8|45979.3|45959.3|17
1634220780000|2021-10-14 14:13:00|45983.1|45963.1|45959.3|45939.3|45983.1|45963.1|45959.3|45939.3|27
1634220790000|2021-10-14 14:13:10|45954.3|45934.3|45980.5|45960.5|45981.8|45961.8|45954.3|45934.3|32
1634220800000|2021-10-14 14:13:20|45979.3|45959.3|45974.3|45954.3|45983|45963|45973.1|45953.1|5
1634220810000|2021-10-14 14:13:30|45973|45953|45940.5|45920.5|45973|45953|45940.5|45920.5|14
1634220820000|2021-10-14 14:13:40|45935.6|45915.6|45955.5|45935.5|45964.3|45944.3|45933.1|45913.1|18
1634220830000|2021-10-14 14:13:50|45956.8|45936.8|45960.5|45940.5|45960.5|45940.5|45955.5|45935.5|7
1634220840000|2021-10-14 14:14:00|45961.8|45941.8|45931.8|45911.8|45963|45943|45931.8|45911.8|18
1634220850000|2021-10-14 14:14:10|45933|45913|45935.6|45915.6|45941.8|45921.8|45933|45913|5
1634220860000|2021-10-14 14:14:20|45928|45908|45909.3|45889.3|45928|45908|45909.3|45889.3|26
1634220870000|2021-10-14 14:14:30|45910.6|45890.6|45915.6|45895.6|45915.6|45895.6|45905.6|45885.6|18
1634220880000|2021-10-14 14:14:40|45916.9|45896.9|45928.1|45908.1|45931.8|45911.8|45916.9|45896.9|2
1634220890000|2021-10-14 14:14:50|45931.8|45911.8|45926.8|45906.8|45933.1|45913.1|45926.8|45906.8|21
1634220900000|2021-10-14 14:15:00|45930.6|45910.6|45931.9|45911.9|45931.9|45911.9|45913.1|45893.1|31
1634220910000|2021-10-14 14:15:10|45938.1|45918.1|45938.1|45918.1|45940.6|45920.6|45933.1|45913.1|19
1634220920000|2021-10-14 14:15:20|45936.8|45916.8|45925.6|45905.6|45936.8|45916.8|45925.6|45905.6|6
1634220930000|2021-10-14 14:15:30|45924.4|45904.4|45928.1|45908.1|45930.6|45910.6|45923.1|45903.1|6
1634220940000|2021-10-14 14:15:40|45930.6|45910.6|45918.1|45898.1|45930.6|45910.6|45916.8|45896.8|15
1634220950000|2021-10-14 14:15:50|45920.6|45900.6|45924.3|45904.3|45924.3|45904.3|45920.6|45900.6|22
1634220960000|2021-10-14 14:16:00|45919.3|45899.3|45898.1|45878.1|45923.1|45903.1|45898.1|45878.1|18
1634220970000|2021-10-14 14:16:10|45894.3|45874.3|45905.6|45885.6|45905.6|45885.6|45890.6|45870.6|10
1634220980000|2021-10-14 14:16:20|45908.1|45888.1|45921.8|45901.8|45921.8|45901.8|45908.1|45888.1|14
1634220990000|2021-10-14 14:16:30|45923.1|45903.1|45931.8|45911.8|45936.8|45916.8|45923.1|45903.1|12
1634221000000|2021-10-14 14:16:40|45930.6|45910.6|45940.5|45920.5|45940.5|45920.5|45925.6|45905.6|12
1634221010000|2021-10-14 14:16:50|45941.8|45921.8|45946.8|45926.8|45946.8|45926.8|45941.8|45921.8|7
1634221020000|2021-10-14 14:17:00|45940.5|45920.5|45935.5|45915.5|45940.5|45920.5|45935.5|45915.5|11
1634221030000|2021-10-14 14:17:10|45930.6|45910.6|45928|45908|45931.8|45911.8|45925.6|45905.6|16
1634221040000|2021-10-14 14:17:20|45926.8|45906.8|45903.1|45883.1|45926.8|45906.8|45903.1|45883.1|14
1634221050000|2021-10-14 14:17:30|45900.6|45880.6|45865.5|45845.5|45900.6|45880.6|45864.3|45844.3|23
1634221060000|2021-10-14 14:17:40|45866.8|45846.8|45876.8|45856.8|45878.1|45858.1|45856.8|45836.8|23
1634221070000|2021-10-14 14:17:50|45879.3|45859.3|45888.1|45868.1|45888.1|45868.1|45879.3|45859.3|11
1634221080000|2021-10-14 14:18:00|45885.6|45865.6|45878.1|45858.1|45885.6|45865.6|45878.1|45858.1|30
1634221090000|2021-10-14 14:18:10|45874.3|45854.3|45874.3|45854.3|45874.3|45854.3|45870.6|45850.6|14
1634221100000|2021-10-14 14:18:20|45878.1|45858.1|45884.3|45864.3|45884.3|45864.3|45878.1|45858.1|15
1634221110000|2021-10-14 14:18:30|45883.1|45863.1|45884.3|45864.3|45885.6|45865.6|45881.8|45861.8|32
1634221120000|2021-10-14 14:18:40|45885.6|45865.6|45881.8|45861.8|45885.6|45865.6|45879.3|45859.3|39
1634221130000|2021-10-14 14:18:50|45879.3|45859.3|45901.8|45881.8|45901.8|45881.8|45879.3|45859.3|37
1634221140000|2021-10-14 14:19:00|45903.1|45883.1|45898.1|45878.1|45903.1|45883.1|45898.1|45878.1|14
1634221150000|2021-10-14 14:19:10|45896.8|45876.8|45896.8|45876.8|45896.8|45876.8|45894.3|45874.3|1
1634221160000|2021-10-14 14:19:20|45895.6|45875.6|45900.5|45880.5|45900.5|45880.5|45895.5|45875.5|6
1634221170000|2021-10-14 14:19:30|45901.8|45881.8|45901.8|45881.8|45901.8|45881.8|45899.3|45879.3|2
1634221180000|2021-10-14 14:19:40|45900.5|45880.5|45900.5|45880.5|45900.5|45880.5|45900.5|45880.5|17
1634221190000|2021-10-14 14:19:50|45901.8|45881.8|45901.8|45881.8|45901.8|45881.8|45901.8|45881.8|2
1634221200000|2021-10-14 14:20:00|45903|45883|45903|45883|45906.8|45886.8|45903|45883|11
1634221210000|2021-10-14 14:20:10|45901.8|45881.8|45898|45878|45905.5|45885.5|45898|45878|18
1634221220000|2021-10-14 14:20:20|45893|45873|45868|45848|45893|45873|45868|45848|24
1634221230000|2021-10-14 14:20:30|45866.8|45846.8|45861.8|45841.8|45866.8|45846.8|45855.5|45835.5|9
1634221240000|2021-10-14 14:20:40|45863|45843|45859.3|45839.3|45868|45848|45859.3|45839.3|15
1634221250000|2021-10-14 14:20:50|45861.8|45841.8|45871.8|45851.8|45871.8|45851.8|45859.3|45839.3|12
1634221260000|2021-10-14 14:21:00|45870.5|45850.5|45861.8|45841.8|45870.5|45850.5|45861.8|45841.8|6
1634221270000|2021-10-14 14:21:10|45860.5|45840.5|45809.3|45789.3|45864.3|45844.3|45799.2|45779.2|73
1634221280000|2021-10-14 14:21:20|45808|45788|45813|45793|45824.3|45804.3|45808|45788|17
1634221290000|2021-10-14 14:21:30|45814.3|45794.3|45824.3|45804.3|45824.3|45804.3|45810.5|45790.5|17
1634221300000|2021-10-14 14:21:40|45828|45808|45843|45823|45843|45823|45805.5|45785.5|25
1634221310000|2021-10-14 14:21:50|45844.3|45824.3|45826.8|45806.8|45845.5|45825.5|45825.5|45805.5|23
1634221320000|2021-10-14 14:22:00|45825.5|45805.5|45831.8|45811.8|45834.3|45814.3|45825.5|45805.5|18
1634221330000|2021-10-14 14:22:10|45830.5|45810.5|45831.8|45811.8|45833|45813|45829.3|45809.3|9
1634221340000|2021-10-14 14:22:20|45830.5|45810.5|45829.3|45809.3|45831.8|45811.8|45829.3|45809.3|22
1634221350000|2021-10-14 14:22:30|45828|45808|45829.3|45809.3|45833|45813|45828|45808|5
1634221360000|2021-10-14 14:22:40|45830.5|45810.5|45829.3|45809.3|45833|45813|45826.8|45806.8|19
1634221370000|2021-10-14 14:22:50|45828|45808|45830.5|45810.5|45830.5|45810.5|45825.5|45805.5|6
1634221380000|2021-10-14 14:23:00|45831.8|45811.8|45833|45813|45833|45813|45831.8|45811.8|47
1634221390000|2021-10-14 14:23:10|45839.3|45819.3|45849.3|45829.3|45854.3|45834.3|45839.3|45819.3|23
1634221400000|2021-10-14 14:23:20|45850.5|45830.5|45855.5|45835.5|45855.5|45835.5|45845.5|45825.5|15
1634221410000|2021-10-14 14:23:30|45854.3|45834.3|45854.3|45834.3|45856.8|45836.8|45845.5|45825.5|4
1634221420000|2021-10-14 14:23:40|45853|45833|45860.5|45840.5|45860.5|45840.5|45853|45833|7
1634221430000|2021-10-14 14:23:50|45863|45843|45853|45833|45869.3|45849.3|45853|45833|11
1634221440000|2021-10-14 14:24:00|45850.5|45830.5|45833|45813|45853|45833|45833|45813|13
1634221450000|2021-10-14 14:24:10|45828|45808|45810.5|45790.5|45828|45808|45810.5|45790.5|12
1634221460000|2021-10-14 14:24:20|45806.8|45786.8|45801.8|45781.8|45806.8|45786.8|45795.5|45775.5|27
1634221470000|2021-10-14 14:24:30|45805.5|45785.5|45813|45793|45813|45793|45805.5|45785.5|4
1634221480000|2021-10-14 14:24:40|45816.8|45796.8|45833|45813|45833|45813|45816.8|45796.8|9
1634221490000|2021-10-14 14:24:50|45834.3|45814.3|45838|45818|45838|45818|45834.3|45814.3|22
1634221500000|2021-10-14 14:25:00|45835.5|45815.5|45808|45788|45838|45818|45808|45788|12
1634221510000|2021-10-14 14:25:10|45805.5|45785.5|45809.3|45789.3|45809.3|45789.3|45800.5|45780.5|12
1634221520000|2021-10-14 14:25:20|45808|45788|45790.5|45770.5|45809.3|45789.3|45790.5|45770.5|17
1634221530000|2021-10-14 14:25:30|45788|45768|45790.5|45770.5|45790.5|45770.5|45783|45763|24
1634221540000|2021-10-14 14:25:40|45789.3|45769.3|45791.8|45771.8|45793|45773|45788|45768|16
1634221550000|2021-10-14 14:25:50|45793|45773|45795.5|45775.5|45795.5|45775.5|45793|45773|9
1634221560000|2021-10-14 14:26:00|45796.8|45776.8|45801.8|45781.8|45813|45793|45796.8|45776.8|22
1634221570000|2021-10-14 14:26:10|45805.5|45785.5|45806.7|45786.7|45809.2|45789.2|45805.5|45785.5|15
1634221580000|2021-10-14 14:26:20|45805.5|45785.5|45809.2|45789.2|45813|45793|45805.5|45785.5|15
1634221590000|2021-10-14 14:26:30|45806.7|45786.7|45751.8|45731.8|45806.7|45786.7|45751.8|45731.8|48
1634221600000|2021-10-14 14:26:40|45749.3|45729.3|45758|45738|45758|45738|45748.1|45728.1|31
1634221610000|2021-10-14 14:26:50|45759.3|45739.3|45749.3|45729.3|45759.3|45739.3|45749.3|45729.3|18
1634221620000|2021-10-14 14:27:00|45750.5|45730.5|45750.6|45730.6|45751.8|45731.8|45749.3|45729.3|8
1634221630000|2021-10-14 14:27:10|45748.1|45728.1|45748.1|45728.1|45750.6|45730.6|45748.1|45728.1|20
1634221640000|2021-10-14 14:27:20|45749.3|45729.3|45746.8|45726.8|45751.8|45731.8|45746.8|45726.8|24
1634221650000|2021-10-14 14:27:30|45748.1|45728.1|45750.6|45730.6|45751.8|45731.8|45745.6|45725.6|34
1634221660000|2021-10-14 14:27:40|45753.1|45733.1|45763.1|45743.1|45763.1|45743.1|45751.8|45731.8|21
1634221670000|2021-10-14 14:27:50|45764.3|45744.3|45758.1|45738.1|45770.6|45750.6|45758.1|45738.1|19
1634221680000|2021-10-14 14:28:00|45756.8|45736.8|45746.8|45726.8|45756.8|45736.8|45741.8|45721.8|13
1634221690000|2021-10-14 14:28:10|45749.3|45729.3|45749.3|45729.3|45754.3|45734.3|45749.3|45729.3|6
1634221700000|2021-10-14 14:28:20|45748|45728|45733.1|45713.1|45748|45728|45733.1|45713.1|49
1634221710000|2021-10-14 14:28:30|45731.9|45711.9|45730.6|45710.6|45735.6|45715.6|45728.1|45708.1|17
1634221720000|2021-10-14 14:28:40|45729.4|45709.4|45701.8|45681.8|45730.6|45710.6|45701.8|45681.8|35
1634221730000|2021-10-14 14:28:50|45700.6|45680.6|45720.6|45700.6|45720.6|45700.6|45700.6|45680.6|24
1634221740000|2021-10-14 14:29:00|45721.8|45701.8|45720.5|45700.5|45725.6|45705.6|45720.5|45700.5|24
1634221750000|2021-10-14 14:29:10|45721.8|45701.8|45733.1|45713.1|45750.5|45730.5|45721.8|45701.8|27
1634221760000|2021-10-14 14:29:20|45729.3|45709.3|45710.5|45690.5|45729.3|45709.3|45710.5|45690.5|12
1634221770000|2021-10-14 14:29:30|45709.3|45689.3|45725.5|45705.5|45725.5|45705.5|45709.3|45689.3|13
1634221780000|2021-10-14 14:29:40|45728|45708|45726.8|45706.8|45734.3|45714.3|45726.8|45706.8|9
1634221790000|2021-10-14 14:29:50|45725.6|45705.6|45719.3|45699.3|45725.6|45705.6|45715.5|45695.5|28
1634221800000|2021-10-14 14:30:00|45718|45698|45728.1|45708.1|45728.1|45708.1|45708|45688|52
1634221810000|2021-10-14 14:30:10|45731.8|45711.8|45745.5|45725.5|45746.8|45726.8|45730.5|45710.5|12
1634221820000|2021-10-14 14:30:20|45743|45723|45740.5|45720.5|45743|45723|45735.6|45715.6|7
1634221830000|2021-10-14 14:30:30|45739.3|45719.3|45744.3|45724.3|45744.3|45724.3|45739.3|45719.3|11
1634221840000|2021-10-14 14:30:40|45745.5|45725.5|45754.3|45734.3|45754.3|45734.3|45745.5|45725.5|84
1634221850000|2021-10-14 14:30:50|45758|45738|45769.3|45749.3|45779.3|45759.3|45758|45738|25
1634221860000|2021-10-14 14:31:00|45768|45748|45770.6|45750.6|45770.6|45750.6|45766.8|45746.8|15
1634221870000|2021-10-14 14:31:10|45769.3|45749.3|45786.8|45766.8|45790.5|45770.5|45769.3|45749.3|27
1634221880000|2021-10-14 14:31:20|45785.6|45765.6|45786.8|45766.8|45786.8|45766.8|45785.6|45765.6|5
1634221890000|2021-10-14 14:31:30|45788|45768|45794.3|45774.3|45794.3|45774.3|45788|45768|22
1634221900000|2021-10-14 14:31:40|45795.5|45775.5|45799.3|45779.3|45799.3|45779.3|45794.3|45774.3|73
1634221910000|2021-10-14 14:31:50|45801.8|45781.8|45804.3|45784.3|45804.3|45784.3|45798|45778|7
1634221920000|2021-10-14 14:32:00|45805.5|45785.5|45814.3|45794.3|45816.8|45796.8|45805.5|45785.5|14
1634221930000|2021-10-14 14:32:10|45816.8|45796.8|45816.8|45796.8|45816.8|45796.8|45816.8|45796.8|12
1634221940000|2021-10-14 14:32:20|45818|45798|45819.3|45799.3|45824.3|45804.3|45818|45798|22
1634221950000|2021-10-14 14:32:30|45816.8|45796.8|45816.8|45796.8|45816.8|45796.8|45810.6|45790.6|10
1634221960000|2021-10-14 14:32:40|45815.5|45795.5|45828|45808|45828|45808|45815.5|45795.5|16
1634221970000|2021-10-14 14:32:50|45829.3|45809.3|45815.6|45795.6|45829.3|45809.3|45815.6|45795.6|17
1634221980000|2021-10-14 14:33:00|45814.3|45794.3|45816.8|45796.8|45816.8|45796.8|45810.5|45790.5|22
1634221990000|2021-10-14 14:33:10|45813|45793|45800.6|45780.6|45814.3|45794.3|45799.3|45779.3|26
1634222000000|2021-10-14 14:33:20|45801.8|45781.8|45808.1|45788.1|45814.3|45794.3|45801.8|45781.8|13
1634222010000|2021-10-14 14:33:30|45806.8|45786.8|45810.5|45790.5|45813|45793|45806.8|45786.8|6
1634222020000|2021-10-14 14:33:40|45811.8|45791.8|45798.1|45778.1|45811.8|45791.8|45798.1|45778.1|16
1634222030000|2021-10-14 14:33:50|45799.3|45779.3|45778|45758|45801.8|45781.8|45778|45758|35
1634222040000|2021-10-14 14:34:00|45776.8|45756.8|45770.6|45750.6|45776.8|45756.8|45766.8|45746.8|17
1634222050000|2021-10-14 14:34:10|45768.1|45748.1|45761.8|45741.8|45768.1|45748.1|45756.8|45736.8|11
1634222060000|2021-10-14 14:34:20|45760.5|45740.5|45750.6|45730.6|45760.5|45740.5|45750.6|45730.6|20
1634222070000|2021-10-14 14:34:30|45751.8|45731.8|45753.1|45733.1|45754.3|45734.3|45750.6|45730.6|12
1634222080000|2021-10-14 14:34:40|45754.3|45734.3|45763.1|45743.1|45768.1|45748.1|45754.3|45734.3|14
1634222090000|2021-10-14 14:34:50|45760.6|45740.6|45753.1|45733.1|45760.6|45740.6|45753.1|45733.1|22
1634222100000|2021-10-14 14:35:00|45751.8|45731.8|45781.8|45761.8|45781.8|45761.8|45751.8|45731.8|11
1634222110000|2021-10-14 14:35:10|45780.6|45760.6|45781.8|45761.8|45781.8|45761.8|45778.1|45758.1|12
1634222120000|2021-10-14 14:35:20|45783|45763|45766.8|45746.8|45784.3|45764.3|45766.8|45746.8|18
1634222130000|2021-10-14 14:35:30|45765.6|45745.6|45766.8|45746.8|45766.8|45746.8|45765.6|45745.6|5
1634222140000|2021-10-14 14:35:40|45764.3|45744.3|45755.6|45735.6|45764.3|45744.3|45755.6|45735.6|10
1634222150000|2021-10-14 14:35:50|45754.3|45734.3|45755.6|45735.6|45755.6|45735.6|45753|45733|11
1634222160000|2021-10-14 14:36:00|45756.8|45736.8|45779.3|45759.3|45779.3|45759.3|45756.8|45736.8|18
1634222170000|2021-10-14 14:36:10|45776.8|45756.8|45776.8|45756.8|45779.3|45759.3|45773.1|45753.1|25
1634222180000|2021-10-14 14:36:20|45775.6|45755.6|45779.3|45759.3|45779.3|45759.3|45775.6|45755.6|10
1634222190000|2021-10-14 14:36:30|45784.3|45764.3|45795.6|45775.6|45795.6|45775.6|45784.3|45764.3|12
1634222200000|2021-10-14 14:36:40|45798.1|45778.1|45810.6|45790.6|45810.6|45790.6|45798.1|45778.1|13
1634222210000|2021-10-14 14:36:50|45813.1|45793.1|45808.1|45788.1|45815.6|45795.6|45805.6|45785.6|9
1634222220000|2021-10-14 14:37:00|45809.3|45789.3|45789.3|45769.3|45810.6|45790.6|45785.6|45765.6|29
1634222230000|2021-10-14 14:37:10|45786.8|45766.8|45776.8|45756.8|45786.8|45766.8|45775.5|45755.5|17
1634222240000|2021-10-14 14:37:20|45774.3|45754.3|45775.6|45755.6|45775.6|45755.6|45769.3|45749.3|14
1634222250000|2021-10-14 14:37:30|45774.3|45754.3|45770.6|45750.6|45774.3|45754.3|45770.6|45750.6|2
1634222260000|2021-10-14 14:37:40|45768.1|45748.1|45773.1|45753.1|45774.3|45754.3|45763.1|45743.1|12
1634222270000|2021-10-14 14:37:50|45770.6|45750.6|45750.5|45730.5|45770.6|45750.6|45748.1|45728.1|19
1634222280000|2021-10-14 14:38:00|45753.1|45733.1|45755.6|45735.6|45755.6|45735.6|45750.6|45730.6|49
1634222290000|2021-10-14 14:38:10|45758.1|45738.1|45753|45733|45758.1|45738.1|45744.3|45724.3|75
1634222300000|2021-10-14 14:38:20|45750.5|45730.5|45754.2|45734.2|45754.2|45734.2|45750.5|45730.5|4
1634222310000|2021-10-14 14:38:30|45755.5|45735.5|45773|45753|45773|45753|45755.5|45735.5|14
1634222320000|2021-10-14 14:38:40|45775.4|45755.4|45781.7|45761.7|45781.7|45761.7|45775.4|45755.4|3
1634222330000|2021-10-14 14:38:50|45778|45758|45771.7|45751.7|45778|45758|45770.5|45750.5|6
1634222340000|2021-10-14 14:39:00|45770.5|45750.5|45764.2|45744.2|45770.5|45750.5|45760.5|45740.5|8
1634222350000|2021-10-14 14:39:10|45765.4|45745.4|45763|45743|45766.7|45746.7|45763|45743|5
1634222360000|2021-10-14 14:39:20|45764.2|45744.2|45765.5|45745.5|45765.5|45745.5|45763|45743|5
1634222370000|2021-10-14 14:39:30|45771.7|45751.7|45775.5|45755.5|45775.5|45755.5|45771.7|45751.7|23
1634222380000|2021-10-14 14:39:40|45776.7|45756.7|45793|45773|45793|45773|45776.7|45756.7|9
1634222390000|2021-10-14 14:39:50|45794.2|45774.2|45800.5|45780.5|45802.9|45782.9|45794.2|45774.2|17
1634222400000|2021-10-14 14:40:00|45801.7|45781.7|45790.5|45770.5|45803|45783|45790.5|45770.5|10
1634222410000|2021-10-14 14:40:10|45791.7|45771.7|45806.7|45786.7|45806.7|45786.7|45791.7|45771.7|16
1634222420000|2021-10-14 14:40:20|45808|45788|45810.5|45790.5|45813|45793|45808|45788|9
1634222430000|2021-10-14 14:40:30|45808|45788|45800.5|45780.5|45808|45788|45796.7|45776.7|12
1634222440000|2021-10-14 14:40:40|45803|45783|45803|45783|45803|45783|45803|45783|8
1634222450000|2021-10-14 14:40:50|45806.7|45786.7|45810.5|45790.5|45810.5|45790.5|45806.7|45786.7|3
1634222460000|2021-10-14 14:41:00|45805.5|45785.5|45784.2|45764.2|45805.5|45785.5|45784.2|45764.2|16
1634222470000|2021-10-14 14:41:10|45783|45763|45778|45758|45785.5|45765.5|45778|45758|3
1634222480000|2021-10-14 14:41:20|45775.5|45755.5|45775.5|45755.5|45778|45758|45775.5|45755.5|4
1634222490000|2021-10-14 14:41:30|45774.2|45754.2|45763|45743|45774.2|45754.2|45763|45743|11
1634222500000|2021-10-14 14:41:40|45761.7|45741.7|45768|45748|45768|45748|45758|45738|11
1634222510000|2021-10-14 14:41:50|45771.7|45751.7|45770.5|45750.5|45771.7|45751.7|45770.5|45750.5|7
1634222520000|2021-10-14 14:42:00|45769.2|45749.2|45770.5|45750.5|45770.5|45750.5|45765.5|45745.5|9
1634222530000|2021-10-14 14:42:10|45775.5|45755.5|45778|45758|45778|45758|45775.5|45755.5|2
1634222540000|2021-10-14 14:42:20|45779.2|45759.2|45783|45763|45783|45763|45779.2|45759.2|12
1634222550000|2021-10-14 14:42:30|45779.2|45759.2|45796.7|45776.7|45796.7|45776.7|45778|45758|16
1634222560000|2021-10-14 14:42:40|45795.5|45775.5|45785.5|45765.5|45795.5|45775.5|45785.5|45765.5|8
1634222570000|2021-10-14 14:42:50|45788|45768|45788|45768|45788|45768|45788|45768|2
1634222580000|2021-10-14 14:43:00|45786.7|45766.7|45766.7|45746.7|45786.7|45766.7|45766.7|45746.7|16
1634222590000|2021-10-14 14:43:10|45765.5|45745.5|45770.5|45750.5|45771.7|45751.7|45760.5|45740.5|11
1634222600000|2021-10-14 14:43:20|45771.7|45751.7|45774.2|45754.2|45774.2|45754.2|45771.7|45751.7|3
1634222610000|2021-10-14 14:43:30|45773|45753|45758|45738|45773|45753|45758|45738|13
1634222620000|2021-10-14 14:43:40|||||||||11
1634222630000|2021-10-14 14:43:50|45759.2|45739.2|45760.5|45740.5|45760.5|45740.5|45759.2|45739.2|10
1634222640000|2021-10-14 14:44:00|||||||||1
1634222650000|2021-10-14 14:44:10|45763|45743|45775.5|45755.5|45775.5|45755.5|45763|45743|9
1634222660000|2021-10-14 14:44:20|45773|45753|45775.4|45755.4|45777.9|45757.9|45772.9|45752.9|14
1634222670000|2021-10-14 14:44:30|45772.9|45752.9|45775.5|45755.5|45775.5|45755.5|45772.9|45752.9|6
1634222680000|2021-10-14 14:44:40|45774.2|45754.2|45774.2|45754.2|45774.2|45754.2|45774.2|45754.2|3
1634222690000|2021-10-14 14:44:50|45772.9|45752.9|45776.7|45756.7|45776.7|45756.7|45772.9|45752.9|6
1634222700000|2021-10-14 14:45:00|45778|45758|45772.9|45752.9|45780.5|45760.5|45771.7|45751.7|6
1634222710000|2021-10-14 14:45:10|45777.9|45757.9|45780.4|45760.4|45782.9|45762.9|45777.9|45757.9|8
1634222720000|2021-10-14 14:45:20|45782.9|45762.9|45800.4|45780.4|45800.4|45780.4|45782.9|45762.9|7
1634222730000|2021-10-14 14:45:30|45802.9|45782.9|45809.2|45789.2|45809.2|45789.2|45801.7|45781.7|3
1634222740000|2021-10-14 14:45:40|45807.9|45787.9|45810.4|45790.4|45810.4|45790.4|45807.9|45787.9|7
1634222750000|2021-10-14 14:45:50|45811.7|45791.7|45812.9|45792.9|45812.9|45792.9|45809.2|45789.2|8
1634222760000|2021-10-14 14:46:00|45811.7|45791.7|45835.4|45815.4|45837.9|45817.9|45810.4|45790.4|28
1634222770000|2021-10-14 14:46:10|45836.7|45816.7|45835.4|45815.4|45836.7|45816.7|45830.4|45810.4|18
1634222780000|2021-10-14 14:46:20|45836.7|45816.7|45840.4|45820.4|45840.4|45820.4|45834.2|45814.2|6
1634222790000|2021-10-14 14:46:30|45841.7|45821.7|45842.9|45822.9|45842.9|45822.9|45840.4|45820.4|10
1634222800000|2021-10-14 14:46:40|45844.2|45824.2|45845.4|45825.4|45846.7|45826.7|45844.2|45824.2|20
1634222810000|2021-10-14 14:46:50|45846.7|45826.7|45849.1|45829.1|45849.2|45829.2|45844.1|45824.1|11
1634222820000|2021-10-14 14:47:00|45851.6|45831.6|45864.1|45844.1|45864.1|45844.1|45851.6|45831.6|13
1634222830000|2021-10-14 14:47:10|45869.1|45849.1|45865.4|45845.4|45869.1|45849.1|45865.4|45845.4|15
1634222840000|2021-10-14 14:47:20|45866.7|45846.7|45862.9|45842.9|45869.1|45849.1|45862.9|45842.9|8
1634222850000|2021-10-14 14:47:30|45864.2|45844.2|45870.4|45850.4|45870.4|45850.4|45864.2|45844.2|2
1634222860000|2021-10-14 14:47:40|45869.2|45849.2|45862.9|45842.9|45869.2|45849.2|45862.9|45842.9|10
1634222870000|2021-10-14 14:47:50|45861.7|45841.7|45860.4|45840.4|45862.9|45842.9|45860.4|45840.4|7
1634222880000|2021-10-14 14:48:00|45859.1|45839.1|45859.2|45839.2|45859.2|45839.2|45855.4|45835.4|11
1634222890000|2021-10-14 14:48:10|45861.6|45841.6|45862.9|45842.9|45862.9|45842.9|45860.4|45840.4|12
1634222900000|2021-10-14 14:48:20|45864.2|45844.2|45879.2|45859.2|45879.2|45859.2|45864.2|45844.2|16
1634222910000|2021-10-14 14:48:30|45881.7|45861.7|45886.7|45866.7|45887.9|45867.9|45881.7|45861.7|31
1634222920000|2021-10-14 14:48:40|45889.2|45869.2|45885.4|45865.4|45889.2|45869.2|45883|45863|9
1634222930000|2021-10-14 14:48:50|45887.9|45867.9|45884.2|45864.2|45887.9|45867.9|45884.2|45864.2|3
1634222940000|2021-10-14 14:49:00|45886.7|45866.7|45870.4|45850.4|45886.7|45866.7|45870.4|45850.4|30
1634222950000|2021-10-14 14:49:10|45871.7|45851.7|45874.2|45854.2|45874.2|45854.2|45871.7|45851.7|2
1634222960000|2021-10-14 14:49:20|45876.7|45856.7|45875.4|45855.4|45879.2|45859.2|45875.4|45855.4|14
1634222970000|2021-10-14 14:49:30|45872.9|45852.9|45875.4|45855.4|45876.7|45856.7|45872.9|45852.9|7
1634222980000|2021-10-14 14:49:40|45879.2|45859.2|45877.9|45857.9|45879.2|45859.2|45876.7|45856.7|8
1634222990000|2021-10-14 14:49:50|45879.2|45859.2|45881.7|45861.7|45881.7|45861.7|45878|45858|6
1634223000000|2021-10-14 14:50:00|45882.9|45862.9|45885.5|45865.5|45888|45868|45882.9|45862.9|17
1634223010000|2021-10-14 14:50:10|45888|45868|45880.5|45860.5|45888|45868|45880.5|45860.5|26
1634223020000|2021-10-14 14:50:20|45883|45863|45880.5|45860.5|45883|45863|45878|45858|3
1634223030000|2021-10-14 14:50:30|45881.7|45861.7|45885.5|45865.5|45885.5|45865.5|45881.7|45861.7|5
1634223040000|2021-10-14 14:50:40|45883|45863|45880.5|45860.5|45885.5|45865.5|45880.5|45860.5|33
1634223050000|2021-10-14 14:50:50|45883|45863|45888|45868|45888|45868|45882.9|45862.9|47
1634223060000|2021-10-14 14:51:00|45886.7|45866.7|45888|45868|45888|45868|45885.5|45865.5|5
1634223070000|2021-10-14 14:51:10|45885.5|45865.5|45894.2|45874.2|45894.2|45874.2|45885.5|45865.5|27
1634223080000|2021-10-14 14:51:20|45898|45878|45905.5|45885.5|45916.7|45896.7|45898|45878|32
1634223090000|2021-10-14 14:51:30|45903|45883|45906.7|45886.7|45908|45888|45903|45883|10
1634223100000|2021-10-14 14:51:40|45904.2|45884.2|45895.5|45875.5|45904.2|45884.2|45895.5|45875.5|9
1634223110000|2021-10-14 14:51:50|45900.5|45880.5|45890.5|45870.5|45900.5|45880.5|45890.5|45870.5|5
1634223120000|2021-10-14 14:52:00|45889.2|45869.2|45869.2|45849.2|45889.2|45869.2|45869.2|45849.2|17
1634223130000|2021-10-14 14:52:10|45866.7|45846.7|45859.2|45839.2|45866.7|45846.7|45856.7|45836.7|14
1634223140000|2021-10-14 14:52:20|45856.7|45836.7|45865.5|45845.5|45869.2|45849.2|45856.7|45836.7|22
1634223150000|2021-10-14 14:52:30|45864.2|45844.2|45875.5|45855.5|45878|45858|45864.2|45844.2|13
1634223160000|2021-10-14 14:52:40|45873|45853|45880.5|45860.5|45880.5|45860.5|45873|45853|4
1634223170000|2021-10-14 14:52:50|45879.2|45859.2|45880.5|45860.5|45880.5|45860.5|45879.2|45859.2|11
1634223180000|2021-10-14 14:53:00|45878|45858|45883|45863|45883|45863|45875.5|45855.5|12
1634223190000|2021-10-14 14:53:10|45884.2|45864.2|45885.5|45865.5|45885.5|45865.5|45884.2|45864.2|24
1634223200000|2021-10-14 14:53:20|45886.7|45866.7|45885.5|45865.5|45888|45868|45884.2|45864.2|10
1634223210000|2021-10-14 14:53:30|45888|45868|45898|45878|45898|45878|45888|45868|46
1634223220000|2021-10-14 14:53:40|45899.2|45879.2|45896.7|45876.7|45899.2|45879.2|45896.7|45876.7|2
1634223230000|2021-10-14 14:53:50|45897.9|45877.9|45885.4|45865.4|45899.2|45879.2|45885.4|45865.4|28
1634223240000|2021-10-14 14:54:00|45882.9|45862.9|45866.7|45846.7|45882.9|45862.9|45866.7|45846.7|12
1634223250000|2021-10-14 14:54:10|45867.9|45847.9|45864.2|45844.2|45867.9|45847.9|45859.2|45839.2|5
1634223260000|2021-10-14 14:54:20|45860.4|45840.4|45857.9|45837.9|45860.4|45840.4|45847.9|45827.9|29
1634223270000|2021-10-14 14:54:30|45854.2|45834.2|45857.9|45837.9|45857.9|45837.9|45852.9|45832.9|3
1634223280000|2021-10-14 14:54:40|45852.9|45832.9|45855.4|45835.4|45855.4|45835.4|45852.9|45832.9|7
1634223290000|2021-10-14 14:54:50|45857.9|45837.9|45869.2|45849.2|45869.2|45849.2|45857.9|45837.9|6
1634223300000|2021-10-14 14:55:00|45870.4|45850.4|45872.9|45852.9|45875.4|45855.4|45870.4|45850.4|22
1634223310000|2021-10-14 14:55:10|45869.2|45849.2|45864.2|45844.2|45869.2|45849.2|45864.2|45844.2|12
1634223320000|2021-10-14 14:55:20|45861.7|45841.7|45856.7|45836.7|45864.2|45844.2|45856.7|45836.7|7
1634223330000|2021-10-14 14:55:30|45853|45833|45859.2|45839.2|45859.2|45839.2|45846.7|45826.7|17
1634223340000|2021-10-14 14:55:40|45860.5|45840.5|45868|45848|45868|45848|45860.5|45840.5|16
1634223350000|2021-10-14 14:55:50|45865.5|45845.5|45863|45843|45865.5|45845.5|45858|45838|7
1634223360000|2021-10-14 14:56:00|||||||||7
1634223370000|2021-10-14 14:56:10|45865.5|45845.5|45881.7|45861.7|45881.7|45861.7|45865.5|45845.5|11
1634223380000|2021-10-14 14:56:20|45884.2|45864.2|45889.2|45869.2|45889.2|45869.2|45884.2|45864.2|21
1634223390000|2021-10-14 14:56:30|45888|45868|45881.7|45861.7|45888|45868|45881.7|45861.7|17
1634223400000|2021-10-14 14:56:40|45880.5|45860.5|45879.2|45859.2|45880.5|45860.5|45879.2|45859.2|9
1634223410000|2021-10-14 14:56:50|45876.7|45856.7|45882.9|45862.9|45882.9|45862.9|45876.7|45856.7|8
1634223420000|2021-10-14 14:57:00|45884.2|45864.2|45892.9|45872.9|45892.9|45872.9|45884.2|45864.2|46
1634223430000|2021-10-14 14:57:10|45894.2|45874.2|45890.4|45870.4|45894.2|45874.2|45890.4|45870.4|24
1634223440000|2021-10-14 14:57:20|45887.9|45867.9|45885.4|45865.4|45887.9|45867.9|45877.9|45857.9|31
1634223450000|2021-10-14 14:57:30|45882.9|45862.9|45894.2|45874.2|45895.4|45875.4|45882.9|45862.9|15
1634223460000|2021-10-14 14:57:40|45891.7|45871.7|45896.7|45876.7|45896.7|45876.7|45891.7|45871.7|4
1634223470000|2021-10-14 14:57:50|45894.2|45874.2|45901.7|45881.7|45902.9|45882.9|45892.9|45872.9|12
1634223480000|2021-10-14 14:58:00|45902.9|45882.9|45910.4|45890.4|45910.4|45890.4|45900.4|45880.4|7
1634223490000|2021-10-14 14:58:10|45909.2|45889.2|45907.9|45887.9|45910.4|45890.4|45907.9|45887.9|14
1634223500000|2021-10-14 14:58:20|45906.7|45886.7|45905.4|45885.4|45910.4|45890.4|45902.9|45882.9|8
1634223510000|2021-10-14 14:58:30|45907.9|45887.9|45922.9|45902.9|45922.9|45902.9|45902.9|45882.9|22
1634223520000|2021-10-14 14:58:40|45920.5|45900.5|45925.4|45905.4|45925.4|45905.4|45917.9|45897.9|19
1634223530000|2021-10-14 14:58:50|45929.2|45909.2|45935.4|45915.4|45936.7|45916.7|45929.2|45909.2|14
1634223540000|2021-10-14 14:59:00|45937.9|45917.9|45939.2|45919.2|45940.4|45920.4|45932.9|45912.9|15
1634223550000|2021-10-14 14:59:10|45937.9|45917.9|45941.7|45921.7|45941.7|45921.7|45937.9|45917.9|8
1634223560000|2021-10-14 14:59:20|45942.9|45922.9|45944.2|45924.2|45944.2|45924.2|45942.9|45922.9|6
1634223570000|2021-10-14 14:59:30|45947.9|45927.9|45959.2|45939.2|45959.2|45939.2|45947.9|45927.9|26
1634223580000|2021-10-14 14:59:40|45960.4|45940.4|45976.7|45956.7|45982.9|45962.9|45959.2|45939.2|30
1634223590000|2021-10-14 14:59:50|45975.4|45955.4|45964.2|45944.2|45975.4|45955.4|45964.2|45944.2|21
1634223600000|2021-10-14 15:00:00|45960.4|45940.4|45930.4|45910.4|45960.4|45940.4|45929.1|45909.1|19
1634223610000|2021-10-14 15:00:10|45931.6|45911.6|45937.9|45917.9|45937.9|45917.9|45931.6|45911.6|9
1634223620000|2021-10-14 15:00:20|45940.4|45920.4|45934.2|45914.2|45940.4|45920.4|45929.2|45909.2|13
1634223630000|2021-10-14 15:00:30|45932.9|45912.9|45926.7|45906.7|45934.2|45914.2|45926.7|45906.7|7
1634223640000|2021-10-14 15:00:40|45925.4|45905.4|45932.9|45912.9|45932.9|45912.9|45924.2|45904.2|2
1634223650000|2021-10-14 15:00:50|45934.2|45914.2|45935.4|45915.4|45937.9|45917.9|45934.2|45914.2|17
1634223660000|2021-10-14 15:01:00|45937.9|45917.9|45932.9|45912.9|45940.4|45920.4|45927.9|45907.9|20
1634223670000|2021-10-14 15:01:10|45934.2|45914.2|45937.9|45917.9|45937.9|45917.9|45932.9|45912.9|10
1634223680000|2021-10-14 15:01:20|45939.2|45919.2|45937.9|45917.9|45941.7|45921.7|45937.9|45917.9|8
1634223690000|2021-10-14 15:01:30|45934.2|45914.2|45929.2|45909.2|45934.2|45914.2|45927.9|45907.9|12
1634223700000|2021-10-14 15:01:40|45927.9|45907.9|45929.2|45909.2|45929.2|45909.2|45925.4|45905.4|9
1634223710000|2021-10-14 15:01:50|45927.9|45907.9|45931.7|45911.7|45931.7|45911.7|45925.4|45905.4|17
1634223720000|2021-10-14 15:02:00|45927.9|45907.9|45922.9|45902.9|45927.9|45907.9|45922.9|45902.9|9
1634223730000|2021-10-14 15:02:10|45924.2|45904.2|45940.4|45920.4|45940.4|45920.4|45924.2|45904.2|25
1634223740000|2021-10-14 15:02:20|45937.9|45917.9|45935.4|45915.4|45939.2|45919.2|45932.9|45912.9|1
1634223750000|2021-10-14 15:02:30|45937.9|45917.9|45945.4|45925.4|45945.4|45925.4|45935.4|45915.4|28
1634223760000|2021-10-14 15:02:40|45944.2|45924.2|45945.4|45925.4|45947.9|45927.9|45941.7|45921.7|11
1634223770000|2021-10-14 15:02:50|45942.9|45922.9|45946.6|45926.6|45946.6|45926.6|45942.9|45922.9|11
1634223780000|2021-10-14 15:03:00|45947.9|45927.9|45944.1|45924.1|45962.9|45942.9|45941.7|45921.7|44
1634223790000|2021-10-14 15:03:10|45945.4|45925.4|45945.4|45925.4|45947.9|45927.9|45942.9|45922.9|6
1634223800000|2021-10-14 15:03:20|45944.2|45924.2|45946.7|45926.7|45946.7|45926.7|45942.9|45922.9|8
1634223810000|2021-10-14 15:03:30|45945.4|45925.4|45959.1|45939.1|45959.1|45939.1|45945.4|45925.4|15
1634223820000|2021-10-14 15:03:40|45960.4|45940.4|45952.9|45932.9|45962.9|45942.9|45952.9|45932.9|26
1634223830000|2021-10-14 15:03:50|45951.6|45931.6|45945.4|45925.4|45951.6|45931.6|45942.9|45922.9|18
1634223840000|2021-10-14 15:04:00|45944.1|45924.1|45952.9|45932.9|45952.9|45932.9|45940.4|45920.4|26
1634223850000|2021-10-14 15:04:10|45951.7|45931.7|45954.2|45934.2|45955.4|45935.4|45949.2|45929.2|12
1634223860000|2021-10-14 15:04:20|45952.9|45932.9|45947.9|45927.9|45952.9|45932.9|45947.9|45927.9|2
1634223870000|2021-10-14 15:04:30|45946.7|45926.7|45950.4|45930.4|45950.4|45930.4|45945.4|45925.4|5
1634223880000|2021-10-14 15:04:40|45951.7|45931.7|45955.4|45935.4|45955.4|45935.4|45951.7|45931.7|2
1634223890000|2021-10-14 15:04:50|45954.2|45934.2|45952.9|45932.9|45954.2|45934.2|45952.9|45932.9|2
1634223900000|2021-10-14 15:05:00|45951.7|45931.7|45952.9|45932.9|45952.9|45932.9|45950.4|45930.4|3
1634223910000|2021-10-14 15:05:10|45951.7|45931.7|45950.5|45930.5|45953|45933|45950.5|45930.5|10
1634223920000|2021-10-14 15:05:20|45953|45933|45950.5|45930.5|45955.5|45935.5|45950.5|45930.5|6
1634223930000|2021-10-14 15:05:30|45951.7|45931.7|45954.2|45934.2|45955.5|45935.5|45950.5|45930.5|9
1634223940000|2021-10-14 15:05:40|45955.4|45935.4|45962.9|45942.9|45969.2|45949.2|45955.4|45935.4|26
1634223950000|2021-10-14 15:05:50|45966.7|45946.7|45957.9|45937.9|45966.7|45946.7|45957.9|45937.9|20
1634223960000|2021-10-14 15:06:00|45956.7|45936.7|45944.2|45924.2|45956.7|45936.7|45944.2|45924.2|10
1634223970000|2021-10-14 15:06:10|45942.9|45922.9|45937.9|45917.9|45942.9|45922.9|45932.9|45912.9|19
1634223980000|2021-10-14 15:06:20|45939.1|45919.1|45947.9|45927.9|45947.9|45927.9|45939.1|45919.1|7
1634223990000|2021-10-14 15:06:30|45950.4|45930.4|45960.4|45940.4|45960.4|45940.4|45947.9|45927.9|12
1634224000000|2021-10-14 15:06:40|45954.2|45934.2|45948|45928|45954.2|45934.2|45945.5|45925.5|18
1634224010000|2021-10-14 15:06:50|45945.5|45925.5|45953|45933|45953|45933|45945.5|45925.5|16
1634224020000|2021-10-14 15:07:00|45951.7|45931.7|45945.4|45925.4|45953|45933|45945.4|45925.4|13
1634224030000|2021-10-14 15:07:10|45937.9|45917.9|45940.4|45920.4|45940.4|45920.4|45935.4|45915.4|10
1634224040000|2021-10-14 15:07:20|||||||||8
1634224050000|2021-10-14 15:07:30|45944.2|45924.2|45942.9|45922.9|45945.4|45925.4|45940.4|45920.4|11
1634224060000|2021-10-14 15:07:40|45945.4|45925.4|45949.2|45929.2|45949.2|45929.2|45945.4|45925.4|12
1634224070000|2021-10-14 15:07:50|45950.5|45930.5|45963|45943|45965.5|45945.5|45950.5|45930.5|10
1634224080000|2021-10-14 15:08:00|45961.7|45941.7|45964.2|45944.2|45964.2|45944.2|45960.5|45940.5|0
1634224090000|2021-10-14 15:08:10|45963|45943|45948|45928|45963|45943|45948|45928|29
1634224100000|2021-10-14 15:08:20|45953|45933|45953|45933|45954.2|45934.2|45953|45933|5
1634224110000|2021-10-14 15:08:30|45951.7|45931.7|45955.5|45935.5|45955.5|45935.5|45945.5|45925.5|82
1634224120000|2021-10-14 15:08:40|45956.8|45936.8|45953|45933|45958.1|45938.1|45953|45933|18
1634224130000|2021-10-14 15:08:50|45956.8|45936.8|45954.3|45934.3|45956.8|45936.8|45953|45933|5
1634224140000|2021-10-14 15:09:00|45953|45933|45936.8|45916.8|45953|45933|45936.8|45916.8|14
1634224150000|2021-10-14 15:09:10|45935.6|45915.6|45941.8|45921.8|45941.8|45921.8|45935.6|45915.6|9
1634224160000|2021-10-14 15:09:20|45940.6|45920.6|45939.3|45919.3|45940.6|45920.6|45939.3|45919.3|1
1634224170000|2021-10-14 15:09:30|45940.6|45920.6|45941.8|45921.8|45941.8|45921.8|45940.6|45920.6|11
1634224180000|2021-10-14 15:09:40|45940.6|45920.6|45944.3|45924.3|45945.6|45925.6|45940.6|45920.6|11
1634224190000|2021-10-14 15:09:50|45945.6|45925.6|45933.1|45913.1|45945.7|45925.7|45930.6|45910.6|19
1634224200000|2021-10-14 15:10:00|45931.8|45911.8|45938.1|45918.1|45938.1|45918.1|45931.8|45911.8|9
1634224210000|2021-10-14 15:10:10|45939.3|45919.3|45950.6|45930.6|45950.6|45930.6|45939.3|45919.3|8
1634224220000|2021-10-14 15:10:20|45936.9|45916.9|45925.6|45905.6|45936.9|45916.9|45925.6|45905.6|30
1634224230000|2021-10-14 15:10:30|45923.1|45903.1|45915.7|45895.7|45924.3|45904.3|45915.7|45895.7|10
1634224240000|2021-10-14 15:10:40|45916.9|45896.9|45929.3|45909.3|45929.3|45909.3|45916.9|45896.9|15
1634224250000|2021-10-14 15:10:50|45930.6|45910.6|45930.5|45910.5|45930.6|45910.6|45929.3|45909.3|75
1634224260000|2021-10-14 15:11:00|45931.8|45911.8|45930.5|45910.5|45931.8|45911.8|45928|45908|12
1634224270000|2021-10-14 15:11:10|45931.8|45911.8|45933|45913|45933|45913|45930.5|45910.5|14
1634224280000|2021-10-14 15:11:20|45931.7|45911.7|45931.7|45911.7|45934.2|45914.2|45930.5|45910.5|15
1634224290000|2021-10-14 15:11:30|45933|45913|45930.5|45910.5|45934.2|45914.2|45929.2|45909.2|9
1634224300000|2021-10-14 15:11:40|45931.7|45911.7|45936.7|45916.7|45936.7|45916.7|45931.7|45911.7|2
1634224310000|2021-10-14 15:11:50|45934.2|45914.2|45930.5|45910.5|45934.2|45914.2|45929.2|45909.2|17
1634224320000|2021-10-14 15:12:00|45929.2|45909.2|45925.5|45905.5|45931.7|45911.7|45925.5|45905.5|9
1634224330000|2021-10-14 15:12:10|45924.3|45904.3|45926.7|45906.7|45926.7|45906.7|45923|45903|6
1634224340000|2021-10-14 15:12:20|45928|45908|45925.5|45905.5|45928|45908|45924.2|45904.2|10
1634224350000|2021-10-14 15:12:30|45923|45903|45923|45903|45926.7|45906.7|45923|45903|1
1634224360000|2021-10-14 15:12:40|45918|45898|45918|45898|45918|45898|45918|45898|9
1634224370000|2021-10-14 15:12:50|45915.5|45895.5|45915.5|45895.5|45915.5|45895.5|45915.5|45895.5|2
1634224380000|2021-10-14 15:13:00|45918|45898|45910.5|45890.5|45918|45898|45910.5|45890.5|23
1634224390000|2021-10-14 15:13:10|45911.8|45891.8|45911.8|45891.8|45911.8|45891.8|45911.8|45891.8|3
1634224400000|2021-10-14 15:13:20|45914.3|45894.3|45913|45893|45914.3|45894.3|45911.8|45891.8|2
1634224410000|2021-10-14 15:13:30|45915.5|45895.5|45913|45893|45915.5|45895.5|45913|45893|8
1634224420000|2021-10-14 15:13:40|45911.7|45891.7|45911.7|45891.7|45911.7|45891.7|45911.7|45891.7|3
1634224430000|2021-10-14 15:13:50|45913|45893|45914.2|45894.2|45914.2|45894.2|45913|45893|24
1634224440000|2021-10-14 15:14:00|45913|45893|45909.2|45889.2|45913|45893|45906.7|45886.7|12
1634224450000|2021-10-14 15:14:10|||||||||5
1634224460000|2021-10-14 15:14:20|45908|45888|45910.5|45890.5|45910.5|45890.5|45908|45888|16
1634224470000|2021-10-14 15:14:30|45911.7|45891.7|45906.7|45886.7|45911.7|45891.7|45906.7|45886.7|11
1634224480000|2021-10-14 15:14:40|45903|45883|45898|45878|45903|45883|45898|45878|27
1634224490000|2021-10-14 15:14:50|45896.7|45876.7|45894.2|45874.2|45896.7|45876.7|45891.7|45871.7|7
1634224500000|2021-10-14 15:15:00|45895.5|45875.5|45895.5|45875.5|45896.7|45876.7|45895.5|45875.5|6
1634224510000|2021-10-14 15:15:10|45896.7|45876.7|45893|45873|45898|45878|45893|45873|5
1634224520000|2021-10-14 15:15:20|45889.2|45869.2|45904.2|45884.2|45905.4|45885.4|45889.2|45869.2|28
1634224530000|2021-10-14 15:15:30|45905.5|45885.5|45911.7|45891.7|45911.7|45891.7|45904.2|45884.2|6
1634224540000|2021-10-14 15:15:40|45912.9|45892.9|45911.6|45891.6|45912.9|45892.9|45911.6|45891.6|50
1634224550000|2021-10-14 15:15:50|45910.3|45890.3|45906.6|45886.6|45910.3|45890.3|45906.6|45886.6|22
1634224560000|2021-10-14 15:16:00|45909.1|45889.1|45909.1|45889.1|45909.1|45889.1|45906.6|45886.6|7
1634224570000|2021-10-14 15:16:10|45910.3|45890.3|45907.9|45887.9|45910.3|45890.3|45907.9|45887.9|5
1634224580000|2021-10-14 15:16:20|45906.6|45886.6|45906.6|45886.6|45906.6|45886.6|45906.6|45886.6|1
1634224590000|2021-10-14 15:16:30|45905.3|45885.3|45904.1|45884.1|45905.3|45885.3|45904.1|45884.1|2
1634224600000|2021-10-14 15:16:40|45905.3|45885.3|45906.6|45886.6|45906.6|45886.6|45902.9|45882.9|13
1634224610000|2021-10-14 15:16:50|45905.3|45885.3|45906.7|45886.7|45907.8|45887.8|45902.9|45882.9|16
1634224620000|2021-10-14 15:17:00|45908|45888|45911.7|45891.7|45911.7|45891.7|45908|45888|2
1634224630000|2021-10-14 15:17:10|45910.4|45890.4|45916.7|45896.7|45916.7|45896.7|45910.4|45890.4|7
1634224640000|2021-10-14 15:17:20|45917.9|45897.9|45924.2|45904.2|45924.2|45904.2|45916.7|45896.7|20
1634224650000|2021-10-14 15:17:30|45930.4|45910.4|45925.4|45905.4|45934.2|45914.2|45922.9|45902.9|34
1634224660000|2021-10-14 15:17:40|45924.2|45904.2|45914.3|45894.3|45924.2|45904.2|45914.3|45894.3|30
1634224670000|2021-10-14 15:17:50|45913|45893|45910.6|45890.6|45913|45893|45910.6|45890.6|4
1634224680000|2021-10-14 15:18:00|45908.1|45888.1|45908.1|45888.1|45908.1|45888.1|45906.8|45886.8|3
1634224690000|2021-10-14 15:18:10|45909.3|45889.3|45906.8|45886.8|45910.6|45890.6|45906.8|45886.8|134
1634224700000|2021-10-14 15:18:20|45908.1|45888.1|45938|45918|45938|45918|45906.8|45886.8|83
1634224710000|2021-10-14 15:18:30|45936.7|45916.7|45933|45913|45936.7|45916.7|45931.7|45911.7|14
1634224720000|2021-10-14 15:18:40|45931.7|45911.7|45925.4|45905.4|45931.7|45911.7|45923|45903|5
1634224730000|2021-10-14 15:18:50|45921.7|45901.7|45906.7|45886.7|45921.7|45901.7|45906.7|45886.7|11
1634224740000|2021-10-14 15:19:00|45909.1|45889.1|45951.7|45931.7|45959.2|45939.2|45909.1|45889.1|45
1634224750000|2021-10-14 15:19:10|45945.4|45925.4|45932.9|45912.9|45945.4|45925.4|45932.9|45912.9|9
1634224760000|2021-10-14 15:19:20|45931.7|45911.7|45931.7|45911.7|45935.4|45915.4|45931.7|45911.7|4
1634224770000|2021-10-14 15:19:30|45929.2|45909.2|45924.2|45904.2|45929.2|45909.2|45924.2|45904.2|16
1634224780000|2021-10-14 15:19:40|45925.4|45905.4|45921.7|45901.7|45926.7|45906.7|45921.7|45901.7|3
1634224790000|2021-10-14 15:19:50|45922.9|45902.9|45926.7|45906.7|45926.7|45906.7|45922.9|45902.9|11
1634224800000|2021-10-14 15:20:00|45925.5|45905.5|45925.5|45905.5|45926.7|45906.7|45922.9|45902.9|4
1634224810000|2021-10-14 15:20:10|45926.7|45906.7|45924.2|45904.2|45930.4|45910.4|45924.2|45904.2|6
1634224820000|2021-10-14 15:20:20|45922.9|45902.9|45924.2|45904.2|45924.2|45904.2|45922.9|45902.9|3
1634224830000|2021-10-14 15:20:30|45925.4|45905.4|45926.7|45906.7|45929.2|45909.2|45924.2|45904.2|3
1634224840000|2021-10-14 15:20:40|45925.5|45905.5|45929.2|45909.2|45929.2|45909.2|45924.2|45904.2|2
1634224850000|2021-10-14 15:20:50|45926.7|45906.7|45940.5|45920.5|45940.5|45920.5|45926.7|45906.7|8
1634224860000|2021-10-14 15:21:00|45941.7|45921.7|45941.7|45921.7|45941.7|45921.7|45941.7|45921.7|8
1634224870000|2021-10-14 15:21:10|45943|45923|45944.2|45924.2|45944.2|45924.2|45939.2|45919.2|11
1634224880000|2021-10-14 15:21:20|45943|45923|45941.7|45921.7|45944.2|45924.2|45941.7|45921.7|3
1634224890000|2021-10-14 15:21:30|45943|45923|45943|45923|45943|45923|45939.2|45919.2|4
1634224900000|2021-10-14 15:21:40|45941.7|45921.7|45941.7|45921.7|45944.2|45924.2|45941.7|45921.7|27
1634224910000|2021-10-14 15:21:50|45940.5|45920.5|45946.7|45926.7|45946.7|45926.7|45940.5|45920.5|8
1634224920000|2021-10-14 15:22:00|45945.5|45925.5|45936.7|45916.7|45945.5|45925.5|45936.7|45916.7|7
1634224930000|2021-10-14 15:22:10|45935.5|45915.5|45929.2|45909.2|45935.5|45915.5|45928|45908|6
1634224940000|2021-10-14 15:22:20|45930.4|45910.4|45927.9|45907.9|45932.9|45912.9|45926.7|45906.7|4
1634224950000|2021-10-14 15:22:30|45929.2|45909.2|45930.4|45910.4|45930.4|45910.4|45927.9|45907.9|0
1634224960000|2021-10-14 15:22:40|45926.7|45906.7|45926.7|45906.7|45926.7|45906.7|45924.2|45904.2|2
1634224970000|2021-10-14 15:22:50|45927.9|45907.9|45922.9|45902.9|45927.9|45907.9|45922.9|45902.9|9
1634224980000|2021-10-14 15:23:00|45924.2|45904.2|45927.9|45907.9|45927.9|45907.9|45922.9|45902.9|9
1634224990000|2021-10-14 15:23:10|45931.7|45911.7|45937.9|45917.9|45937.9|45917.9|45931.7|45911.7|5
1634225000000|2021-10-14 15:23:20|45939.2|45919.2|45942.9|45922.9|45942.9|45922.9|45939.2|45919.2|26
1634225010000|2021-10-14 15:23:30|45940.4|45920.4|45944.2|45924.2|45944.2|45924.2|45940.4|45920.4|8
1634225020000|2021-10-14 15:23:40|45942.9|45922.9|45939.2|45919.2|45942.9|45922.9|45937.9|45917.9|4
1634225030000|2021-10-14 15:23:50|45937.9|45917.9|45940.4|45920.4|45940.4|45920.4|45937.9|45917.9|3
1634225040000|2021-10-14 15:24:00|45939.2|45919.2|45941.7|45921.7|45944.2|45924.2|45939.2|45919.2|15
1634225050000|2021-10-14 15:24:10|45940.5|45920.5|45935.5|45915.5|45940.5|45920.5|45935.5|45915.5|6
1634225060000|2021-10-14 15:24:20|45933|45913|45930.4|45910.4|45933|45913|45926.7|45906.7|11
1634225070000|2021-10-14 15:24:30|45931.7|45911.7|45932.9|45912.9|45932.9|45912.9|45931.7|45911.7|4
1634225080000|2021-10-14 15:24:40|45934.2|45914.2|45934.2|45914.2|45934.2|45914.2|45934.2|45914.2|4
1634225090000|2021-10-14 15:24:50|45936.7|45916.7|45939.2|45919.2|45940.4|45920.4|45934.2|45914.2|7
1634225100000|2021-10-14 15:25:00|45940.4|45920.4|45940.4|45920.4|45941.7|45921.7|45937.9|45917.9|4
1634225110000|2021-10-14 15:25:10|45939.2|45919.2|45939.2|45919.2|45939.2|45919.2|45937.9|45917.9|1
1634225120000|2021-10-14 15:25:20|45937.9|45917.9|45937.9|45917.9|45939.2|45919.2|45937.9|45917.9|2
1634225130000|2021-10-14 15:25:30|||||||||2
1634225140000|2021-10-14 15:25:40|45939.2|45919.2|45942.9|45922.9|45942.9|45922.9|45937.9|45917.9|13
1634225150000|2021-10-14 15:25:50|45939.2|45919.2|45941.7|45921.7|45942.9|45922.9|45939.2|45919.2|20
1634225160000|2021-10-14 15:26:00|45942.9|45922.9|45945.5|45925.5|45945.5|45925.5|45940.5|45920.5|3
1634225170000|2021-10-14 15:26:10|45944.2|45924.2|45945.5|45925.5|45945.5|45925.5|45944.2|45924.2|7
1634225180000|2021-10-14 15:26:20|45941.7|45921.7|45944.2|45924.2|45946.7|45926.7|45941.7|45921.7|10
1634225190000|2021-10-14 15:26:30|45945.5|45925.5|45941.7|45921.7|45946.7|45926.7|45941.7|45921.7|11
1634225200000|2021-10-14 15:26:40|45943|45923|45944.2|45924.2|45946.7|45926.7|45943|45923|2
1634225210000|2021-10-14 15:26:50|45943|45923|45941.7|45921.7|45944.2|45924.2|45941.7|45921.7|2
1634225220000|2021-10-14 15:27:00|45939.2|45919.2|45939.2|45919.2|45941.7|45921.7|45939.2|45919.2|12
1634225230000|2021-10-14 15:27:10|45941.7|45921.7|45943|45923|45943|45923|45938|45918|7
1634225240000|2021-10-14 15:27:20|||||||||21
1634225250000|2021-10-14 15:27:30|45942.9|45922.9|45969.2|45949.2|45970.4|45950.4|45942.9|45922.9|15
1634225260000|2021-10-14 15:27:40|45970.4|45950.4|45971.7|45951.7|45971.7|45951.7|45970.4|45950.4|7
1634225270000|2021-10-14 15:27:50|45970.4|45950.4|45969.2|45949.2|45970.4|45950.4|45967.9|45947.9|5
1634225280000|2021-10-14 15:28:00|45967.9|45947.9|45948|45928|45967.9|45947.9|45948|45928|19
1634225290000|2021-10-14 15:28:10|45946.8|45926.8|45950.5|45930.5|45950.5|45930.5|45946.8|45926.8|13
1634225300000|2021-10-14 15:28:20|45951.7|45931.7|45954.2|45934.2|45954.2|45934.2|45949.2|45929.2|1
1634225310000|2021-10-14 15:28:30|45955.4|45935.4|45956.7|45936.7|45956.7|45936.7|45955.4|45935.4|1
1634225320000|2021-10-14 15:28:40|45957.9|45937.9|45956.7|45936.7|45957.9|45937.9|45956.7|45936.7|3
1634225330000|2021-10-14 15:28:50|45957.9|45937.9|45964.1|45944.1|45964.1|45944.1|45957.9|45937.9|32
1634225340000|2021-10-14 15:29:00|45967.9|45947.9|45965.4|45945.4|45967.9|45947.9|45961.7|45941.7|14
1634225350000|2021-10-14 15:29:10|45966.6|45946.6|45966.6|45946.6|45967.9|45947.9|45966.6|45946.6|7
1634225360000|2021-10-14 15:29:20|45964.1|45944.1|45961.7|45941.7|45964.1|45944.1|45960.4|45940.4|5
1634225370000|2021-10-14 15:29:30|45957.9|45937.9|45955.4|45935.4|45957.9|45937.9|45955.4|45935.4|6
1634225380000|2021-10-14 15:29:40|45956.6|45936.6|45956.6|45936.6|45956.6|45936.6|45956.6|45936.6|0
1634225390000|2021-10-14 15:29:50|45955.4|45935.4|45959.2|45939.2|45959.2|45939.2|45954.1|45934.1|5
1634225400000|2021-10-14 15:30:00|45959.1|45939.1|45960.4|45940.4|45962.9|45942.9|45959.1|45939.1|3
1634225410000|2021-10-14 15:30:10|45961.7|45941.7|45957.9|45937.9|45962.9|45942.9|45957.9|45937.9|24
1634225420000|2021-10-14 15:30:20|45952.9|45932.9|45950.4|45930.4|45952.9|45932.9|45950.4|45930.4|12
1634225430000|2021-10-14 15:30:30|45947.9|45927.9|45947.9|45927.9|45947.9|45927.9|45945.4|45925.4|44
1634225440000|2021-10-14 15:30:40|45946.7|45926.7|45950.4|45930.4|45950.4|45930.4|45946.6|45926.6|6
1634225450000|2021-10-14 15:30:50|||||||||2
1634225460000|2021-10-14 15:31:00|45949.1|45929.1|45947.9|45927.9|45949.1|45929.1|45942.9|45922.9|8
1634225470000|2021-10-14 15:31:10|45949.1|45929.1|45950.4|45930.4|45950.4|45930.4|45947.9|45927.9|6
1634225480000|2021-10-14 15:31:20|45949.1|45929.1|45950.4|45930.4|45950.4|45930.4|45949.1|45929.1|2
1634225500000|2021-10-14 15:31:40|45952.9|45932.9|45952.9|45932.9|45952.9|45932.9|45951.6|45931.6|10
1634225510000|2021-10-14 15:31:50|45954.1|45934.1|45952.9|45932.9|45954.1|45934.1|45952.9|45932.9|5
1634225520000|2021-10-14 15:32:00|45951.6|45931.6|45952.8|45932.8|45955.3|45935.3|45951.6|45931.6|4
1634225530000|2021-10-14 15:32:10|45951.6|45931.6|45956.6|45936.6|45956.6|45936.6|45951.6|45931.6|20
1634225540000|2021-10-14 15:32:20|45957.8|45937.8|45957.8|45937.8|45957.8|45937.8|45952.8|45932.8|13
1634225550000|2021-10-14 15:32:30|45952.8|45932.8|45952.8|45932.8|45952.8|45932.8|45952.8|45932.8|7
1634225560000|2021-10-14 15:32:40|||||||||1
1634225570000|2021-10-14 15:32:50|45950.3|45930.3|45937.8|45917.8|45950.3|45930.3|45934.1|45914.1|15
1634225580000|2021-10-14 15:33:00|45940.4|45920.4|45949.1|45929.1|45949.1|45929.1|45940.4|45920.4|6
1634225590000|2021-10-14 15:33:10|45954.1|45934.1|45944.1|45924.1|45954.1|45934.1|45944.1|45924.1|42
1634225600000|2021-10-14 15:33:20|45949.1|45929.1|45949.1|45929.1|45949.1|45929.1|45949.1|45929.1|3
1634225610000|2021-10-14 15:33:30|45950.4|45930.4|45950.4|45930.4|45951.6|45931.6|45950.4|45930.4|7
1634225620000|2021-10-14 15:33:40|45945.4|45925.4|45944.1|45924.1|45945.4|45925.4|45944.1|45924.1|9
1634225630000|2021-10-14 15:33:50|45945.4|45925.4|45931.6|45911.6|45945.4|45925.4|45931.6|45911.6|7
1634225640000|2021-10-14 15:34:00|45932.9|45912.9|45930.4|45910.4|45934.1|45914.1|45930.4|45910.4|2
1634225650000|2021-10-14 15:34:10|45929.1|45909.1|45927.9|45907.9|45930.4|45910.4|45927.9|45907.9|4
1634225660000|2021-10-14 15:34:20|45932.9|45912.9|45930.4|45910.4|45932.9|45912.9|45930.4|45910.4|1
1634225670000|2021-10-14 15:34:30|45929.1|45909.1|45914.1|45894.1|45929.1|45909.1|45914.1|45894.1|11
1634225680000|2021-10-14 15:34:40|45916.6|45896.6|45919.1|45899.1|45919.1|45899.1|45915.4|45895.4|9
1634225690000|2021-10-14 15:34:50|45920.4|45900.4|45920.4|45900.4|45922.9|45902.9|45920.4|45900.4|13
1634225700000|2021-10-14 15:35:00|45917.9|45897.9|45920.4|45900.4|45920.4|45900.4|45917.9|45897.9|10
1634225710000|2021-10-14 15:35:10|45921.6|45901.6|45912.9|45892.9|45922.9|45902.9|45911.7|45891.7|22
1634225720000|2021-10-14 15:35:20|45910.4|45890.4|45910.4|45890.4|45910.4|45890.4|45910.4|45890.4|8
1634225730000|2021-10-14 15:35:30|45912.9|45892.9|45920.4|45900.4|45920.4|45900.4|45912.9|45892.9|8
1634225740000|2021-10-14 15:35:40|45922.9|45902.9|45927.9|45907.9|45927.9|45907.9|45922.9|45902.9|2
1634225750000|2021-10-14 15:35:50|45929.1|45909.1|45932.9|45912.9|45932.9|45912.9|45929.1|45909.1|5
1634225760000|2021-10-14 15:36:00|||||||||3
1634225770000|2021-10-14 15:36:10|45934.1|45914.1|45934.1|45914.1|45934.1|45914.1|45934.1|45914.1|4
1634225780000|2021-10-14 15:36:20|45932.9|45912.9|45932.9|45912.9|45935.4|45915.4|45932.9|45912.9|4
1634225790000|2021-10-14 15:36:30|45931.6|45911.6|45930.4|45910.4|45931.6|45911.6|45930.4|45910.4|5
1634225800000|2021-10-14 15:36:40|45932.9|45912.9|45929.1|45909.1|45932.9|45912.9|45929.1|45909.1|8
1634225810000|2021-10-14 15:36:50|45927.9|45907.9|45917.9|45897.9|45927.9|45907.9|45915.4|45895.4|9
1634225820000|2021-10-14 15:37:00|45919.2|45899.2|45921.7|45901.7|45921.7|45901.7|45916.7|45896.7|10
1634225830000|2021-10-14 15:37:10|45920.4|45900.4|45926.7|45906.7|45930.5|45910.5|45918|45898|20
1634225840000|2021-10-14 15:37:20|45929.2|45909.2|45926.7|45906.7|45929.2|45909.2|45926.7|45906.7|5
1634225850000|2021-10-14 15:37:30|45928|45908|45924.2|45904.2|45928|45908|45923|45903|3
1634225860000|2021-10-14 15:37:40|45922.9|45902.9|45927.9|45907.9|45927.9|45907.9|45922.9|45902.9|4
1634225870000|2021-10-14 15:37:50|45929.2|45909.2|45937.9|45917.9|45939.1|45919.1|45929.2|45909.2|4
1634225880000|2021-10-14 15:38:00|45940.4|45920.4|45942.9|45922.9|45942.9|45922.9|45937.9|45917.9|10
1634225890000|2021-10-14 15:38:10|45941.7|45921.7|45951.7|45931.7|45951.7|45931.7|45941.7|45921.7|21
1634225900000|2021-10-14 15:38:20|45946.7|45926.7|45946.7|45926.7|45946.7|45926.7|45946.7|45926.7|8
1634225910000|2021-10-14 15:38:30|||||||||2
1634225920000|2021-10-14 15:38:40|45945.4|45925.4|45949.2|45929.2|45949.2|45929.2|45945.4|45925.4|2
1634225930000|2021-10-14 15:38:50|45946.7|45926.7|45946.7|45926.7|45946.7|45926.7|45945.4|45925.4|5
1634225940000|2021-10-14 15:39:00|45947.9|45927.9|45950.4|45930.4|45950.4|45930.4|45947.9|45927.9|4
1634225950000|2021-10-14 15:39:10|45951.7|45931.7|45952.9|45932.9|45952.9|45932.9|45950.4|45930.4|16
1634225960000|2021-10-14 15:39:20|45950.4|45930.4|45950.4|45930.4|45950.4|45930.4|45950.4|45930.4|0
1634225970000|2021-10-14 15:39:30|45947.9|45927.9|45947.9|45927.9|45947.9|45927.9|45946.7|45926.7|4
1634225980000|2021-10-14 15:39:40|||||||||1
1634225990000|2021-10-14 15:39:50|45946.7|45926.7|45947.9|45927.9|45947.9|45927.9|45945.5|45925.5|4
1634226000000|2021-10-14 15:40:00|45950.4|45930.4|45950.4|45930.4|45950.4|45930.4|45946.7|45926.7|15
1634226010000|2021-10-14 15:40:10|45960.4|45940.4|45960.4|45940.4|45965.4|45945.4|45960.4|45940.4|14
1634226020000|2021-10-14 15:40:20|45965.4|45945.4|45962.9|45942.9|45965.4|45945.4|45960.4|45940.4|7
1634226030000|2021-10-14 15:40:30|45964.2|45944.2|45965.4|45945.4|45965.4|45945.4|45962.9|45942.9|3
1634226040000|2021-10-14 15:40:40|45962.9|45942.9|45962.9|45942.9|45962.9|45942.9|45962.9|45942.9|9
1634226050000|2021-10-14 15:40:50|45960.4|45940.4|45957.9|45937.9|45960.4|45940.4|45957.9|45937.9|11
1634226060000|2021-10-14 15:41:00|45960.4|45940.4|45960.4|45940.4|45960.4|45940.4|45957.9|45937.9|1
1634226070000|2021-10-14 15:41:10|45959.2|45939.2|45952.9|45932.9|45959.2|45939.2|45952.9|45932.9|4
1634226080000|2021-10-14 15:41:20|45946.7|45926.7|45939.2|45919.2|45946.7|45926.7|45939.2|45919.2|15
1634226090000|2021-10-14 15:41:30|45937.9|45917.9|45937.9|45917.9|45937.9|45917.9|45937.9|45917.9|3
1634226100000|2021-10-14 15:41:40|45935.4|45915.4|45940.4|45920.4|45940.4|45920.4|45935.4|45915.4|8
1634226110000|2021-10-14 15:41:50|45943|45923|45945.4|45925.4|45945.4|45925.4|45943|45923|0
1634226120000|2021-10-14 15:42:00|45946.7|45926.7|45952.9|45932.9|45955.4|45935.4|45946.7|45926.7|5
1634226130000|2021-10-14 15:42:10|45955.4|45935.4|45955.4|45935.4|45955.4|45935.4|45954.2|45934.2|5
1634226140000|2021-10-14 15:42:20|45957.9|45937.9|45957.9|45937.9|45957.9|45937.9|45955.4|45935.4|0
1634226150000|2021-10-14 15:42:30|45961.7|45941.7|45962.9|45942.9|45962.9|45942.9|45960.4|45940.4|15
1634226160000|2021-10-14 15:42:40|45964.1|45944.1|45962.9|45942.9|45964.1|45944.1|45960.4|45940.4|5
1634226170000|2021-10-14 15:42:50|45960.4|45940.4|45960.4|45940.4|45965.4|45945.4|45960.4|45940.4|35
1634226180000|2021-10-14 15:43:00|45954.2|45934.2|45954.2|45934.2|45954.2|45934.2|45954.2|45934.2|41
1634226190000|2021-10-14 15:43:10|45955.4|45935.4|45950.4|45930.4|45955.4|45935.4|45950.4|45930.4|6
1634226200000|2021-10-14 15:43:20|45947.9|45927.9|45941.6|45921.6|45947.9|45927.9|45941.6|45921.6|10
1634226210000|2021-10-14 15:43:30|45940.4|45920.4|45934.2|45914.2|45940.4|45920.4|45934.2|45914.2|6
1634226220000|2021-10-14 15:43:40|45935.4|45915.4|45942.9|45922.9|45942.9|45922.9|45935.4|45915.4|5
1634226230000|2021-10-14 15:43:50|45944.1|45924.1|45945.4|45925.4|45945.4|45925.4|45944.1|45924.1|2
1634226240000|2021-10-14 15:44:00|45942.9|45922.9|45942.9|45922.9|45942.9|45922.9|45939.2|45919.2|22
1634226250000|2021-10-14 15:44:10|45944.1|45924.1|45935.4|45915.4|45945.4|45925.4|45935.4|45915.4|5
1634226260000|2021-10-14 15:44:20|45932.9|45912.9|45917.9|45897.9|45932.9|45912.9|45917.9|45897.9|12
1634226270000|2021-10-14 15:44:30|45915.4|45895.4|45915.4|45895.4|45915.4|45895.4|45912.9|45892.9|4
1634226280000|2021-10-14 15:44:40|45914.2|45894.2|45912.9|45892.9|45915.4|45895.4|45910.4|45890.4|3
1634226290000|2021-10-14 15:44:50|45911.7|45891.7|45907.9|45887.9|45912.9|45892.9|45899.2|45879.2|44
1634226300000|2021-10-14 15:45:00|45910.4|45890.4|45906.7|45886.7|45912.9|45892.9|45906.7|45886.7|24
1634226310000|2021-10-14 15:45:10|45905.4|45885.4|45901.7|45881.7|45906.7|45886.7|45901.7|45881.7|10
1634226320000|2021-10-14 15:45:20|45904.1|45884.1|45905.4|45885.4|45905.4|45885.4|45897.9|45877.9|23
1634226330000|2021-10-14 15:45:30|45900.4|45880.4|45915.4|45895.4|45930.4|45910.4|45900.4|45880.4|30
1634226340000|2021-10-14 15:45:40|45912.9|45892.9|45922.9|45902.9|45927.9|45907.9|45912.9|45892.9|6
1634226350000|2021-10-14 15:45:50|45925.4|45905.4|45935.4|45915.4|45935.4|45915.4|45925.4|45905.4|10
1634226360000|2021-10-14 15:46:00|45937.8|45917.8|45957.9|45937.9|45957.9|45937.9|45937.8|45917.8|15
1634226370000|2021-10-14 15:46:10|45960.4|45940.4|45954.1|45934.1|45961.6|45941.6|45954.1|45934.1|11
1634226380000|2021-10-14 15:46:20|45951.6|45931.6|45975.3|45955.3|45975.3|45955.3|45951.6|45931.6|8
1634226390000|2021-10-14 15:46:30|45976.6|45956.6|45984.1|45964.1|45989.1|45969.1|45976.6|45956.6|30
1634226400000|2021-10-14 15:46:40|45982.9|45962.9|45984.2|45964.2|45984.2|45964.2|45981.6|45961.6|10
1634226410000|2021-10-14 15:46:50|45985.4|45965.4|45985.4|45965.4|45985.4|45965.4|45982.9|45962.9|2
1634226420000|2021-10-14 15:47:00|45986.7|45966.7|45996.7|45976.7|45996.7|45976.7|45986.7|45966.7|14
1634226430000|2021-10-14 15:47:10|45997.9|45977.9|45975.4|45955.4|45997.9|45977.9|45975.4|45955.4|32
1634226440000|2021-10-14 15:47:20|45976.6|45956.6|45981.6|45961.6|45982.9|45962.9|45976.6|45956.6|6
1634226450000|2021-10-14 15:47:30|45980.4|45960.4|45986.6|45966.6|45986.6|45966.6|45980.4|45960.4|8
1634226460000|2021-10-14 15:47:40|45987.9|45967.9|45991.6|45971.6|45991.6|45971.6|45987.9|45967.9|6
1634226470000|2021-10-14 15:47:50|45992.9|45972.9|45996.6|45976.6|45996.6|45976.6|45992.9|45972.9|8
1634226480000|2021-10-14 15:48:00|45997.9|45977.9|45999.1|45979.1|46001.6|45981.6|45996.6|45976.6|16
1634226490000|2021-10-14 15:48:10|46001.6|45981.6|46006.6|45986.6|46006.6|45986.6|46001.6|45981.6|20
1634226500000|2021-10-14 15:48:20|46001.6|45981.6|46004.1|45984.1|46006.6|45986.6|46001.6|45981.6|6
1634226510000|2021-10-14 15:48:30|46002.9|45982.9|45996.6|45976.6|46002.9|45982.9|45996.6|45976.6|5
1634226520000|2021-10-14 15:48:40|45999.1|45979.1|46000.4|45980.4|46000.4|45980.4|45996.6|45976.6|4
1634226530000|2021-10-14 15:48:50|46001.6|45981.6|46006.6|45986.6|46006.6|45986.6|46001.6|45981.6|3
1634226540000|2021-10-14 15:49:00|46009.1|45989.1|46006.6|45986.6|46011.6|45991.6|46004.1|45984.1|17
1634226550000|2021-10-14 15:49:10|||||||||32
1634226560000|2021-10-14 15:49:20|46010.4|45990.4|46010.4|45990.4|46010.4|45990.4|46010.4|45990.4|24
1634226570000|2021-10-14 15:49:30|46004.2|45984.2|46005.4|45985.4|46005.4|45985.4|46002.9|45982.9|25
1634226580000|2021-10-14 15:49:40|46011.7|45991.7|46032.9|46012.9|46035.4|46015.4|46011.7|45991.7|68
1634226590000|2021-10-14 15:49:50|46034.2|46014.2|46037.9|46017.9|46037.9|46017.9|46032.9|46012.9|28
1634226600000|2021-10-14 15:50:00|46042.9|46022.9|46032.9|46012.9|46045.4|46025.4|46032.9|46012.9|47
1634226610000|2021-10-14 15:50:10|46031.7|46011.7|46024.2|46004.2|46031.7|46011.7|46024.2|46004.2|26
1634226620000|2021-10-14 15:50:20|46025.4|46005.4|46029.2|46009.2|46029.2|46009.2|46024.2|46004.2|12
1634226630000|2021-10-14 15:50:30|46026.7|46006.7|46021.7|46001.7|46029.2|46009.2|46021.7|46001.7|19
1634226640000|2021-10-14 15:50:40|46024.2|46004.2|46027.9|46007.9|46027.9|46007.9|46024.2|46004.2|7
1634226650000|2021-10-14 15:50:50|46029.2|46009.2|46029.2|46009.2|46029.2|46009.2|46029.2|46009.2|2
1634226660000|2021-10-14 15:51:00|46026.7|46006.7|46026.7|46006.7|46026.7|46006.7|46024.2|46004.2|7
1634226670000|2021-10-14 15:51:10|46024.2|46004.2|46029.2|46009.2|46029.2|46009.2|46024.2|46004.2|1
1634226680000|2021-10-14 15:51:20|46026.7|46006.7|46029.2|46009.2|46029.2|46009.2|46026.7|46006.7|14
1634226690000|2021-10-14 15:51:30|46030.4|46010.4|46030.4|46010.4|46034.2|46014.2|46030.4|46010.4|9
1634226700000|2021-10-14 15:51:40|46031.6|46011.6|46036.6|46016.6|46036.6|46016.6|46031.6|46011.6|4
1634226710000|2021-10-14 15:51:50|46037.9|46017.9|46049.1|46029.1|46051.6|46031.6|46037.9|46017.9|21
1634226720000|2021-10-14 15:52:00|46051.6|46031.6|46064.1|46044.1|46064.1|46044.1|46049.1|46029.1|25
1634226730000|2021-10-14 15:52:10|46061.6|46041.6|46064.1|46044.1|46065.4|46045.4|46059.1|46039.1|13
1634226740000|2021-10-14 15:52:20|46065.3|46045.3|46067.8|46047.8|46070.3|46050.3|46064.1|46044.1|26
1634226750000|2021-10-14 15:52:30|46066.6|46046.6|46065.3|46045.3|46067.8|46047.8|46065.3|46045.3|7
1634226760000|2021-10-14 15:52:40|46067.8|46047.8|46072.8|46052.8|46072.8|46052.8|46067.8|46047.8|25
1634226770000|2021-10-14 15:52:50|46074.1|46054.1|46082.8|46062.8|46082.8|46062.8|46074.1|46054.1|16
1634226780000|2021-10-14 15:53:00|46084.1|46064.1|46087.8|46067.8|46091.6|46071.6|46084.1|46064.1|9
1634226790000|2021-10-14 15:53:10|46086.6|46066.6|46087.8|46067.8|46087.8|46067.8|46084.1|46064.1|10
1634226800000|2021-10-14 15:53:20|||||||||3
1634226810000|2021-10-14 15:53:30|46086.6|46066.6|46086.6|46066.6|46087.8|46067.8|46082.8|46062.8|12
1634226820000|2021-10-14 15:53:40|46087.8|46067.8|46096.6|46076.6|46096.6|46076.6|46087.8|46067.8|5
1634226830000|2021-10-14 15:53:50|46100.3|46080.3|46104.1|46084.1|46104.1|46084.1|46100.3|46080.3|10
1634226840000|2021-10-14 15:54:00|46105.3|46085.3|46112.8|46092.8|46112.8|46092.8|46105.3|46085.3|20
1634226850000|2021-10-14 15:54:10|46120.4|46100.4|46126.6|46106.6|46126.6|46106.6|46120.4|46100.4|26
1634226860000|2021-10-14 15:54:20|46130.3|46110.3|46131.6|46111.6|46134.1|46114.1|46130.3|46110.3|18
1634226870000|2021-10-14 15:54:30|46132.8|46112.8|46125.4|46105.4|46134.1|46114.1|46125.4|46105.4|42
1634226880000|2021-10-14 15:54:40|46126.6|46106.6|46120.4|46100.4|46126.6|46106.6|46120.4|46100.4|13
1634226890000|2021-10-14 15:54:50|46117.8|46097.8|46115.4|46095.4|46117.8|46097.8|46115.4|46095.4|15
1634226900000|2021-10-14 15:55:00|46111.6|46091.6|46115.4|46095.4|46115.4|46095.4|46110.4|46090.4|15
1634226910000|2021-10-14 15:55:10|46114.1|46094.1|46115.4|46095.4|46115.4|46095.4|46111.6|46091.6|19
1634226920000|2021-10-14 15:55:20|46114.1|46094.1|46104.1|46084.1|46114.1|46094.1|46104.1|46084.1|13
1634226930000|2021-10-14 15:55:30|46105.4|46085.4|46099.1|46079.1|46106.6|46086.6|46099.1|46079.1|15
1634226940000|2021-10-14 15:55:40|46096.6|46076.6|46096.6|46076.6|46099.1|46079.1|46094.1|46074.1|10
1634226950000|2021-10-14 15:55:50|46095.3|46075.3|46099.1|46079.1|46099.1|46079.1|46095.3|46075.3|4
1634226960000|2021-10-14 15:56:00|46097.8|46077.8|46097.8|46077.8|46097.8|46077.8|46095.3|46075.3|4
1634226970000|2021-10-14 15:56:10|46095.3|46075.3|46097.8|46077.8|46097.8|46077.8|46095.3|46075.3|15
1634226980000|2021-10-14 15:56:20|46096.5|46076.5|46097.8|46077.8|46100.3|46080.3|46096.5|46076.5|11
1634226990000|2021-10-14 15:56:30|46099|46079|46099|46079|46099|46079|46099|46079|2
1634227000000|2021-10-14 15:56:40|46096.5|46076.5|46097.8|46077.8|46097.8|46077.8|46096.5|46076.5|4
1634227010000|2021-10-14 15:56:50|46095.3|46075.3|46097.8|46077.8|46097.8|46077.8|46092.8|46072.8|2
1634227020000|2021-10-14 15:57:00|46095.3|46075.3|46094|46074|46097.8|46077.8|46092.8|46072.8|8
1634227030000|2021-10-14 15:57:10|46095.3|46075.3|46092.8|46072.8|46095.3|46075.3|46092.8|46072.8|5
1634227040000|2021-10-14 15:57:20|||||||||8
1634227050000|2021-10-14 15:57:30|46089.1|46069.1|46081.6|46061.6|46089.1|46069.1|46081.6|46061.6|21
1634227060000|2021-10-14 15:57:40|46082.8|46062.8|46082.8|46062.8|46084.1|46064.1|46082.8|46062.8|2
1634227070000|2021-10-14 15:57:50|46085.3|46065.3|46087.8|46067.8|46087.8|46067.8|46085.3|46065.3|4
1634227080000|2021-10-14 15:58:00|46090.3|46070.3|46092.8|46072.8|46095.3|46075.3|46090.3|46070.3|7
1634227090000|2021-10-14 15:58:10|46091.5|46071.5|46090.3|46070.3|46091.5|46071.5|46090.3|46070.3|6
1634227100000|2021-10-14 15:58:20|46091.6|46071.6|46089.1|46069.1|46091.6|46071.6|46089.1|46069.1|3
1634227110000|2021-10-14 15:58:30|46087.8|46067.8|46087.8|46067.8|46087.8|46067.8|46087.8|46067.8|4
1634227120000|2021-10-14 15:58:40|46086.6|46066.6|46086.6|46066.6|46086.6|46066.6|46086.6|46066.6|2
1634227130000|2021-10-14 15:58:50|46085.3|46065.3|46085.3|46065.3|46085.3|46065.3|46085.3|46065.3|1
1634227140000|2021-10-14 15:59:00|46086.6|46066.6|46087.8|46067.8|46087.8|46067.8|46086.6|46066.6|4
1634227150000|2021-10-14 15:59:10|||||||||3
1634227160000|2021-10-14 15:59:20|||||||||12
1634227170000|2021-10-14 15:59:30|||||||||5
1634227180000|2021-10-14 15:59:40|46086.6|46066.6|46087.8|46067.8|46087.8|46067.8|46086.6|46066.6|8
1634227190000|2021-10-14 15:59:50|46085.3|46065.3|46081.5|46061.5|46085.3|46065.3|46080.3|46060.3|12
1634227200000|2021-10-14 16:00:00|46080.3|46060.3|46080.3|46060.3|46085.3|46065.3|46080.3|46060.3|37
1634227210000|2021-10-14 16:00:10|46079|46059|46080.3|46060.3|46080.3|46060.3|46079|46059|3
1634227220000|2021-10-14 16:00:20|46081.5|46061.5|46081.5|46061.5|46084|46064|46081.5|46061.5|11
1634227230000|2021-10-14 16:00:30|46082.7|46062.7|46079|46059|46082.7|46062.7|46079|46059|10
1634227240000|2021-10-14 16:00:40|46080.3|46060.3|46075.3|46055.3|46080.3|46060.3|46075.3|46055.3|13
1634227250000|2021-10-14 16:00:50|46070.3|46050.3|46064|46044|46070.3|46050.3|46064|46044|20
1634227260000|2021-10-14 16:01:00|46062.8|46042.8|46062.7|46042.7|46065.3|46045.3|46059|46039|23
1634227270000|2021-10-14 16:01:10|46066.5|46046.5|46067.8|46047.8|46070.3|46050.3|46066.5|46046.5|6
1634227280000|2021-10-14 16:01:20|46064|46044|46036.5|46016.5|46064|46044|46034|46014|27
1634227290000|2021-10-14 16:01:30|46037.8|46017.8|46040.3|46020.3|46040.3|46020.3|46036.5|46016.5|3
1634227300000|2021-10-14 16:01:40|46042.8|46022.8|46042.8|46022.8|46044|46024|46042.8|46022.8|7
1634227310000|2021-10-14 16:01:50|46044|46024|46050.3|46030.3|46051.5|46031.5|46042.8|46022.8|23
1634227320000|2021-10-14 16:02:00|46052.7|46032.7|46054|46034|46056.5|46036.5|46052.7|46032.7|8
1634227330000|2021-10-14 16:02:10|46047.8|46027.8|46045.3|46025.3|46050.3|46030.3|46045.3|46025.3|11
1634227340000|2021-10-14 16:02:20|46042.8|46022.8|46042.8|46022.8|46045.3|46025.3|46042.8|46022.8|24
1634227350000|2021-10-14 16:02:30|46045.3|46025.3|46040.3|46020.3|46045.3|46025.3|46040.3|46020.3|5
1634227360000|2021-10-14 16:02:40|46039|46019|46040.3|46020.3|46040.3|46020.3|46039|46019|14
1634227370000|2021-10-14 16:02:50|46037.8|46017.8|46040.3|46020.3|46040.3|46020.3|46037.8|46017.8|29
1634227390000|2021-10-14 16:03:10|46039|46019|46040.3|46020.3|46040.3|46020.3|46039|46019|20
1634227400000|2021-10-14 16:03:20|||||||||3
1634227410000|2021-10-14 16:03:30|46036.5|46016.5|46036.5|46016.5|46036.5|46016.5|46036.5|46016.5|4
1634227420000|2021-10-14 16:03:40|46040.3|46020.3|46040.2|46020.2|46040.3|46020.3|46040.2|46020.2|11
1634227430000|2021-10-14 16:03:50|46036.5|46016.5|46036.5|46016.5|46036.5|46016.5|46036.5|46016.5|8
1634227440000|2021-10-14 16:04:00|46035.2|46015.2|46039|46019|46039|46019|46035.2|46015.2|21
1634227450000|2021-10-14 16:04:10|||||||||4
1634227460000|2021-10-14 16:04:20|46040.2|46020.2|46042.7|46022.7|46042.7|46022.7|46040.2|46020.2|14
1634227470000|2021-10-14 16:04:30|46043.9|46023.9|46043.9|46023.9|46043.9|46023.9|46043.9|46023.9|4
1634227480000|2021-10-14 16:04:40|46049|46029|46052.7|46032.7|46052.7|46032.7|46049|46029|5
1634227490000|2021-10-14 16:04:50|46054|46034|46054|46034|46054|46034|46054|46034|3
1634227500000|2021-10-14 16:05:00|46056.5|46036.5|46065.2|46045.2|46065.2|46045.2|46056.5|46036.5|16
1634227510000|2021-10-14 16:05:10|46066.5|46046.5|46065.2|46045.2|46066.5|46046.5|46065.2|46045.2|5
1634227520000|2021-10-14 16:05:20|46066.5|46046.5|46067.8|46047.8|46067.8|46047.8|46065.2|46045.2|12
1634227530000|2021-10-14 16:05:30|46069|46049|46072.7|46052.7|46074|46054|46069|46049|7
1634227540000|2021-10-14 16:05:40|46071.5|46051.5|46071.5|46051.5|46071.5|46051.5|46071.5|46051.5|23
1634227550000|2021-10-14 16:05:50|46069|46049|46070.2|46050.2|46070.2|46050.2|46067.7|46047.7|2
1634227560000|2021-10-14 16:06:00|46069|46049|46070.2|46050.2|46070.2|46050.2|46069|46049|20
1634227570000|2021-10-14 16:06:10|46066.5|46046.5|46065.2|46045.2|46067.7|46047.7|46065.2|46045.2|8
1634227580000|2021-10-14 16:06:20|46062.7|46042.7|46062.7|46042.7|46062.7|46042.7|46062.7|46042.7|5
1634227590000|2021-10-14 16:06:30|46061.5|46041.5|46055.2|46035.2|46061.5|46041.5|46055.2|46035.2|6
1634227600000|2021-10-14 16:06:40|||||||||3
1634227610000|2021-10-14 16:06:50|46051.5|46031.5|46050.2|46030.2|46051.5|46031.5|46050.2|46030.2|2
1634227620000|2021-10-14 16:07:00|46049|46029|46049|46029|46049|46029|46049|46029|9
1634227630000|2021-10-14 16:07:10|46046.5|46026.5|46046.5|46026.5|46050.2|46030.2|46045.2|46025.2|12
1634227640000|2021-10-14 16:07:20|46045.2|46025.2|46040.2|46020.2|46045.2|46025.2|46039|46019|17
1634227650000|2021-10-14 16:07:30|46039|46019|46036.5|46016.5|46039|46019|46036.5|46016.5|3
1634227660000|2021-10-14 16:07:40|||||||||2
1634227670000|2021-10-14 16:07:50|46040.2|46020.2|46040.2|46020.2|46040.2|46020.2|46040.2|46020.2|4
1634227680000|2021-10-14 16:08:00|46042.7|46022.7|46040.2|46020.2|46042.7|46022.7|46040.2|46020.2|8
1634227690000|2021-10-14 16:08:10|46037.8|46017.8|46035.2|46015.2|46037.8|46017.8|46034|46014|11
1634227700000|2021-10-14 16:08:20|46036.5|46016.5|46035.2|46015.2|46036.5|46016.5|46035.2|46015.2|8
1634227710000|2021-10-14 16:08:30|46036.5|46016.5|46046.5|46026.5|46050.2|46030.2|46036.5|46016.5|27
1634227720000|2021-10-14 16:08:40|46045.2|46025.2|46045.2|46025.2|46045.2|46025.2|46042.7|46022.7|2
1634227730000|2021-10-14 16:08:50|46044|46024|46045.2|46025.2|46045.2|46025.2|46044|46024|3
1634227740000|2021-10-14 16:09:00|46046.5|46026.5|46051.5|46031.5|46059|46039|46046.5|46026.5|15
1634227750000|2021-10-14 16:09:10|46050.2|46030.2|46050.2|46030.2|46050.2|46030.2|46050.2|46030.2|2
1634227760000|2021-10-14 16:09:20|46049|46029|46045.2|46025.2|46049|46029|46045.2|46025.2|14
1634227770000|2021-10-14 16:09:30|46046.5|46026.5|46045.2|46025.2|46047.7|46027.7|46045.2|46025.2|7
1634227780000|2021-10-14 16:09:40|46041.5|46021.5|46041.5|46021.5|46041.5|46021.5|46041.5|46021.5|5
1634227790000|2021-10-14 16:09:50|46039|46019|46039|46019|46039|46019|46039|46019|3
1634227800000|2021-10-14 16:10:00|46040.2|46020.2|46047.7|46027.7|46047.7|46027.7|46040.2|46020.2|14
1634227810000|2021-10-14 16:10:10|46046.5|46026.5|46046.5|46026.5|46046.5|46026.5|46046.5|46026.5|5
1634227820000|2021-10-14 16:10:20|46047.7|46027.7|46047.7|46027.7|46047.7|46027.7|46046.5|46026.5|0
1634227830000|2021-10-14 16:10:30|46049|46029|46045.2|46025.2|46050.2|46030.2|46045.2|46025.2|10
1634227840000|2021-10-14 16:10:40|46044|46024|46045.2|46025.2|46045.2|46025.2|46042.7|46022.7|2
1634227850000|2021-10-14 16:10:50|46047.7|46027.7|46051.5|46031.5|46051.5|46031.5|46047.7|46027.7|55
1634227860000|2021-10-14 16:11:00|46050.3|46030.3|46052.8|46032.8|46057.8|46037.8|46050.3|46030.3|20
1634227870000|2021-10-14 16:11:10|46055.3|46035.3|46051.5|46031.5|46056.5|46036.5|46051.5|46031.5|5
1634227880000|2021-10-14 16:11:20|||||||||2
1634227890000|2021-10-14 16:11:30|46046.6|46026.6|46045.3|46025.3|46046.6|46026.6|46045.3|46025.3|11
1634227900000|2021-10-14 16:11:40|46044|46024|46051.5|46031.5|46051.5|46031.5|46044|46024|8
1634227910000|2021-10-14 16:11:50|46052.8|46032.8|46065.3|46045.3|46065.3|46045.3|46052.8|46032.8|4
1634227920000|2021-10-14 16:12:00|46067.8|46047.8|46074|46054|46075.3|46055.3|46067.8|46047.8|19
1634227930000|2021-10-14 16:12:10|46075.3|46055.3|46075.3|46055.3|46075.3|46055.3|46074.1|46054.1|3
1634227940000|2021-10-14 16:12:20|46071.5|46051.5|46072.8|46052.8|46072.8|46052.8|46071.5|46051.5|17
1634227950000|2021-10-14 16:12:30|46075.3|46055.3|46070.3|46050.3|46075.3|46055.3|46070.3|46050.3|8
1634227960000|2021-10-14 16:12:40|||||||||9
1634227970000|2021-10-14 16:12:50|46071.6|46051.6|46075.3|46055.3|46075.3|46055.3|46070.3|46050.3|16
1634227980000|2021-10-14 16:13:00|46072.8|46052.8|46075.3|46055.3|46076.5|46056.5|46071.5|46051.5|27
1634227990000|2021-10-14 16:13:10|46074.1|46054.1|46072.8|46052.8|46074.1|46054.1|46071.5|46051.5|4
1634228000000|2021-10-14 16:13:20|46074|46054|46077.8|46057.8|46077.8|46057.8|46070.3|46050.3|14
1634228010000|2021-10-14 16:13:30|46075.3|46055.3|46075.3|46055.3|46077.8|46057.8|46075.3|46055.3|20
1634228020000|2021-10-14 16:13:40|46077.8|46057.8|46075.3|46055.3|46079|46059|46075.3|46055.3|21
1634228030000|2021-10-14 16:13:50|46071.5|46051.5|46072.8|46052.8|46072.8|46052.8|46069|46049|7
1634228040000|2021-10-14 16:14:00|46074|46054|46075.3|46055.3|46077.8|46057.8|46072.8|46052.8|10
1634228050000|2021-10-14 16:14:10|46076.5|46056.5|46076.5|46056.5|46079|46059|46075.3|46055.3|15
1634228060000|2021-10-14 16:14:20|46074|46054|46076.5|46056.5|46076.5|46056.5|46074|46054|6
1634228070000|2021-10-14 16:14:30|46077.7|46057.7|46074|46054|46077.7|46057.7|46074|46054|9
1634228080000|2021-10-14 16:14:40|46076.5|46056.5|46072.7|46052.7|46077.7|46057.7|46072.7|46052.7|3
1634228090000|2021-10-14 16:14:50|46071.5|46051.5|46071.5|46051.5|46071.5|46051.5|46069|46049|7
1634228100000|2021-10-14 16:15:00|46070.3|46050.3|46070.3|46050.3|46070.3|46050.3|46067.8|46047.8|6
1634228110000|2021-10-14 16:15:10|46072.7|46052.7|46075.3|46055.3|46075.3|46055.3|46072.7|46052.7|33
1634228120000|2021-10-14 16:15:20|||||||||3
1634228130000|2021-10-14 16:15:30|46077.8|46057.8|46075.3|46055.3|46084|46064|46075.3|46055.3|19
1634228140000|2021-10-14 16:15:40|46074.1|46054.1|46066.6|46046.6|46074.1|46054.1|46066.6|46046.6|9
1634228150000|2021-10-14 16:15:50|46065.3|46045.3|46052.8|46032.8|46065.3|46045.3|46052.8|46032.8|13
1634228160000|2021-10-14 16:16:00|46050.3|46030.3|46035.3|46015.3|46050.3|46030.3|46032.8|46012.8|31
1634228170000|2021-10-14 16:16:10|46034.1|46014.1|46035.3|46015.3|46035.3|46015.3|46031.6|46011.6|38
1634228180000|2021-10-14 16:16:20|46034.1|46014.1|46034|46014|46034.1|46014.1|46034|46014|7
1634228190000|2021-10-14 16:16:30|46035.3|46015.3|46035.3|46015.3|46035.3|46015.3|46034|46014|5
1634228200000|2021-10-14 16:16:40|||||||||3
1634228210000|2021-10-14 16:16:50|46037.8|46017.8|46040.3|46020.3|46042.8|46022.8|46037.8|46017.8|9
1634228220000|2021-10-14 16:17:00|46041.5|46021.5|46039|46019|46042.8|46022.8|46037.8|46017.8|11
1634228230000|2021-10-14 16:17:10|46037.8|46017.8|46040.3|46020.3|46040.3|46020.3|46036.5|46016.5|7
1634228240000|2021-10-14 16:17:20|46041.5|46021.5|46042.8|46022.8|46042.8|46022.8|46041.5|46021.5|4
1634228250000|2021-10-14 16:17:30|46044|46024|46041.5|46021.5|46044|46024|46036.5|46016.5|15
1634228260000|2021-10-14 16:17:40|46044|46024|46050.3|46030.3|46050.3|46030.3|46044|46024|10
1634228270000|2021-10-14 16:17:50|||||||||6
1634228280000|2021-10-14 16:18:00|46047.8|46027.8|46047.8|46027.8|46047.8|46027.8|46047.8|46027.8|7
1634228290000|2021-10-14 16:18:10|46046.5|46026.5|46039|46019|46046.5|46026.5|46039|46019|9
1634228300000|2021-10-14 16:18:20|46037.8|46017.8|46036.5|46016.5|46037.8|46017.8|46032.8|46012.8|34
1634228310000|2021-10-14 16:18:30|46037.8|46017.8|46037.8|46017.8|46037.8|46017.8|46037.8|46017.8|2
1634228320000|2021-10-14 16:18:40|46039|46019|46036.5|46016.5|46039|46019|46036.5|46016.5|3
1634228330000|2021-10-14 16:18:50|46035.3|46015.3|46036.5|46016.5|46036.5|46016.5|46035.3|46015.3|3
1634228340000|2021-10-14 16:19:00|46037.8|46017.8|46050.3|46030.3|46051.5|46031.5|46037.8|46017.8|11
1634228350000|2021-10-14 16:19:10|46049|46029|46047.8|46027.8|46049|46029|46047.8|46027.8|2
1634228360000|2021-10-14 16:19:20|46042.8|46022.8|46042.8|46022.8|46042.8|46022.8|46042.8|46022.8|2
1634228370000|2021-10-14 16:19:30|46040.3|46020.3|46041.5|46021.5|46041.5|46021.5|46039|46019|1
1634228380000|2021-10-14 16:19:40|46042.8|46022.8|46042.8|46022.8|46042.8|46022.8|46042.8|46022.8|4
1634228390000|2021-10-14 16:19:50|46040.3|46020.3|46040.3|46020.3|46040.3|46020.3|46040.3|46020.3|6
1634228400000|2021-10-14 16:20:00|46037.8|46017.8|46061.5|46041.5|46061.5|46041.5|46037.8|46017.8|12
1634228410000|2021-10-14 16:20:10|||||||||2
1634228420000|2021-10-14 16:20:20|||||||||2
1634228430000|2021-10-14 16:20:30|||||||||1
1634228440000|2021-10-14 16:20:40|46062.8|46042.8|46062.8|46042.8|46062.8|46042.8|46062.8|46042.8|7
1634228450000|2021-10-14 16:20:50|||||||||1
1634228460000|2021-10-14 16:21:00|46065.3|46045.3|46067.8|46047.8|46067.8|46047.8|46065.3|46045.3|4
1634228470000|2021-10-14 16:21:10|46066.5|46046.5|46067.8|46047.8|46067.8|46047.8|46066.5|46046.5|4
1634228480000|2021-10-14 16:21:20|46060.3|46040.3|46050.3|46030.3|46060.3|46040.3|46050.3|46030.3|14
1634228490000|2021-10-14 16:21:30|46051.5|46031.5|46050.3|46030.3|46051.5|46031.5|46050.3|46030.3|19
1634228500000|2021-10-14 16:21:40|46049|46029|46049|46029|46051.5|46031.5|46049|46029|6
1634228510000|2021-10-14 16:21:50|46047.8|46027.8|46047.8|46027.8|46047.8|46027.8|46047.8|46027.8|5
1634228520000|2021-10-14 16:22:00|46040.3|46020.3|46037.8|46017.8|46040.3|46020.3|46036.5|46016.5|10
1634228530000|2021-10-14 16:22:10|46036.5|46016.5|46036.5|46016.5|46036.5|46016.5|46036.5|46016.5|4
1634228540000|2021-10-14 16:22:20|46034|46014|46032.8|46012.8|46034|46014|46032.8|46012.8|5
1634228550000|2021-10-14 16:22:30|||||||||27
1634228560000|2021-10-14 16:22:40|46031.6|46011.6|46037.8|46017.8|46037.8|46017.8|46031.6|46011.6|29
1634228570000|2021-10-14 16:22:50|46039.1|46019.1|46040.3|46020.3|46041.6|46021.6|46039.1|46019.1|4
1634228580000|2021-10-14 16:23:00|46041.5|46021.5|46055.3|46035.3|46056.5|46036.5|46041.5|46021.5|10
1634228590000|2021-10-14 16:23:10|46054.1|46034.1|46050.3|46030.3|46055.3|46035.3|46050.3|46030.3|8
1634228600000|2021-10-14 16:23:20|46051.5|46031.5|46052.8|46032.8|46052.8|46032.8|46050.3|46030.3|4
1634228610000|2021-10-14 16:23:30|46054.1|46034.1|46059.1|46039.1|46059.1|46039.1|46054.1|46034.1|6
1634228620000|2021-10-14 16:23:40|46057.8|46037.8|46052.8|46032.8|46059.1|46039.1|46050.3|46030.3|21
1634228630000|2021-10-14 16:23:50|46055.3|46035.3|46047.8|46027.8|46055.3|46035.3|46047.8|46027.8|3
1634228640000|2021-10-14 16:24:00|46050.3|46030.3|46050.3|46030.3|46050.3|46030.3|46047.8|46027.8|10
1634228650000|2021-10-14 16:24:10|46051.6|46031.6|46051.6|46031.6|46052.8|46032.8|46051.6|46031.6|7
1634228660000|2021-10-14 16:24:20|46052.8|46032.8|46055.3|46035.3|46055.3|46035.3|46052.8|46032.8|7
1634228670000|2021-10-14 16:24:30|46057.8|46037.8|46055.3|46035.3|46057.8|46037.8|46055.3|46035.3|6
1634228680000|2021-10-14 16:24:40|46056.6|46036.6|46056.6|46036.6|46056.6|46036.6|46056.6|46036.6|1
1634228690000|2021-10-14 16:24:50|46055.4|46035.4|46056.6|46036.6|46057.8|46037.8|46054.1|46034.1|11
1634228700000|2021-10-14 16:25:00|46055.4|46035.4|46057.9|46037.9|46057.9|46037.9|46055.4|46035.4|6
1634228710000|2021-10-14 16:25:10|||||||||3
1634228720000|2021-10-14 16:25:20|46056.6|46036.6|46057.9|46037.9|46057.9|46037.9|46055.4|46035.4|9
1634228730000|2021-10-14 16:25:30|46059.1|46039.1|46059.1|46039.1|46059.1|46039.1|46057.9|46037.9|5
1634228740000|2021-10-14 16:25:40|46055.4|46035.4|46054.1|46034.1|46057.9|46037.9|46054.1|46034.1|8
1634228750000|2021-10-14 16:25:50|46052.9|46032.9|46052.9|46032.9|46054.1|46034.1|46051.6|46031.6|4
1634228760000|2021-10-14 16:26:00|46054.1|46034.1|46051.6|46031.6|46055.3|46035.3|46051.6|46031.6|8
1634228770000|2021-10-14 16:26:10|||||||||4
1634228780000|2021-10-14 16:26:20|46049.1|46029.1|46047.8|46027.8|46049.1|46029.1|46047.8|46027.8|1
1634228790000|2021-10-14 16:26:30|46046.6|46026.6|46046.6|46026.6|46046.6|46026.6|46046.6|46026.6|5
1634228800000|2021-10-14 16:26:40|46045.3|46025.3|46042.8|46022.8|46045.3|46025.3|46042.8|46022.8|7
1634228810000|2021-10-14 16:26:50|46041.6|46021.6|46041.6|46021.6|46041.6|46021.6|46041.6|46021.6|0
1634228820000|2021-10-14 16:27:00|46042.8|46022.8|46040.3|46020.3|46042.8|46022.8|46036.6|46016.6|4
1634228830000|2021-10-14 16:27:10|46037.8|46017.8|46037.8|46017.8|46040.3|46020.3|46037.8|46017.8|2
1634228840000|2021-10-14 16:27:20|46035.3|46015.3|46035.3|46015.3|46035.3|46015.3|46035.3|46015.3|2
1634228850000|2021-10-14 16:27:30|46037.8|46017.8|46039|46019|46039.1|46019.1|46037.8|46017.8|4
1634228860000|2021-10-14 16:27:40|||||||||3
1634228870000|2021-10-14 16:27:50|46040.3|46020.3|46045.3|46025.3|46045.3|46025.3|46040.3|46020.3|8
1634228880000|2021-10-14 16:28:00|46044.1|46024.1|46040.3|46020.3|46045.3|46025.3|46040.3|46020.3|6
1634228890000|2021-10-14 16:28:10|||||||||2
1634228900000|2021-10-14 16:28:20|46035.3|46015.3|46035.3|46015.3|46037.8|46017.8|46035.3|46015.3|9
1634228910000|2021-10-14 16:28:30|46037.8|46017.8|46039.1|46019.1|46039.1|46019.1|46037.8|46017.8|6
1634228920000|2021-10-14 16:28:40|46037.8|46017.8|46040.3|46020.3|46040.3|46020.3|46037.8|46017.8|0
1634228930000|2021-10-14 16:28:50|||||||||3
1634228940000|2021-10-14 16:29:00|46042.8|46022.8|46042.8|46022.8|46042.8|46022.8|46040.3|46020.3|3
1634228960000|2021-10-14 16:29:20|46041.6|46021.6|46040.3|46020.3|46041.6|46021.6|46040.3|46020.3|15
1634228970000|2021-10-14 16:29:30|46039.1|46019.1|46039.1|46019.1|46040.3|46020.3|46039.1|46019.1|1
1634228980000|2021-10-14 16:29:40|46040.3|46020.3|46039.1|46019.1|46040.3|46020.3|46039.1|46019.1|1
1634228990000|2021-10-14 16:29:50|46040.3|46020.3|46047.8|46027.8|46049.1|46029.1|46040.3|46020.3|32
1634229000000|2021-10-14 16:30:00|46051.5|46031.5|46052.8|46032.8|46052.8|46032.8|46047.8|46027.8|8
1634229010000|2021-10-14 16:30:10|46059|46039|46067.8|46047.8|46067.8|46047.8|46059|46039|9
1634229020000|2021-10-14 16:30:20|46069.1|46049.1|46074|46054|46074|46054|46069.1|46049.1|8
1634229030000|2021-10-14 16:30:30|46072.8|46052.8|46071.5|46051.5|46074|46054|46071.5|46051.5|13
1634229040000|2021-10-14 16:30:40|46072.8|46052.8|46072.8|46052.8|46074|46054|46071.5|46051.5|7
1634229050000|2021-10-14 16:30:50|46074|46054|46084|46064|46084|46064|46070.3|46050.3|13
1634229060000|2021-10-14 16:31:00|46085.3|46065.3|46080.3|46060.3|46085.3|46065.3|46080.3|46060.3|15
1634229070000|2021-10-14 16:31:10|46081.6|46061.6|46082.8|46062.8|46082.8|46062.8|46080.3|46060.3|14
1634229080000|2021-10-14 16:31:20|46081.5|46061.5|46080.3|46060.3|46081.5|46061.5|46080.3|46060.3|15
1634229090000|2021-10-14 16:31:30|46079.1|46059.1|46079.1|46059.1|46079.1|46059.1|46079.1|46059.1|4
1634229100000|2021-10-14 16:31:40|46080.3|46060.3|46079.1|46059.1|46080.3|46060.3|46076.6|46056.6|8
1634229110000|2021-10-14 16:31:50|46077.8|46057.8|46075.3|46055.3|46077.8|46057.8|46072.8|46052.8|10
1634229120000|2021-10-14 16:32:00|46072.8|46052.8|46074.1|46054.1|46074.1|46054.1|46072.8|46052.8|4
1634229130000|2021-10-14 16:32:10|46072.8|46052.8|46072.8|46052.8|46072.8|46052.8|46072.8|46052.8|0
1634229140000|2021-10-14 16:32:20|46074.1|46054.1|46072.8|46052.8|46074.1|46054.1|46071.6|46051.6|3
1634229150000|2021-10-14 16:32:30|46071.6|46051.6|46071.6|46051.6|46071.6|46051.6|46071.6|46051.6|12
1634229170000|2021-10-14 16:32:50|46067.8|46047.8|46074|46054|46074|46054|46067.8|46047.8|12
1634229180000|2021-10-14 16:33:00|46071.5|46051.5|46071.5|46051.5|46072.8|46052.8|46070.3|46050.3|6
1634229190000|2021-10-14 16:33:10|46071.6|46051.6|46070.3|46050.3|46072.8|46052.8|46067.8|46047.8|6
1634229200000|2021-10-14 16:33:20|46069.1|46049.1|46067.8|46047.8|46069.1|46049.1|46067.8|46047.8|2
1634229220000|2021-10-14 16:33:40|46069.1|46049.1|46067.8|46047.8|46069.1|46049.1|46067.8|46047.8|2
1634229230000|2021-10-14 16:33:50|46069.1|46049.1|46070.3|46050.3|46070.3|46050.3|46069.1|46049.1|2
1634229240000|2021-10-14 16:34:00|46072.8|46052.8|46075.3|46055.3|46075.3|46055.3|46072.8|46052.8|5
1634229250000|2021-10-14 16:34:10|46074.1|46054.1|46072.8|46052.8|46074.1|46054.1|46072.8|46052.8|0
1634229260000|2021-10-14 16:34:20|46071.6|46051.6|46072.8|46052.8|46074.1|46054.1|46071.6|46051.6|3
1634229270000|2021-10-14 16:34:30|46074.1|46054.1|46072.8|46052.8|46074.1|46054.1|46072.8|46052.8|1
1634229280000|2021-10-14 16:34:40|46070.3|46050.3|46062.8|46042.8|46071.6|46051.6|46062.8|46042.8|13
1634229290000|2021-10-14 16:34:50|46061.6|46041.6|46062.8|46042.8|46062.8|46042.8|46057.8|46037.8|6
1634229300000|2021-10-14 16:35:00|46061.6|46041.6|46061.6|46041.6|46061.6|46041.6|46061.6|46041.6|6
1634229310000|2021-10-14 16:35:10|46060.3|46040.3|46057.8|46037.8|46060.3|46040.3|46057.8|46037.8|5
1634229320000|2021-10-14 16:35:20|46059.1|46039.1|46052.8|46032.8|46060.3|46040.3|46052.8|46032.8|14
1634229330000|2021-10-14 16:35:30|46050.3|46030.3|46046.5|46026.5|46050.3|46030.3|46045.3|46025.3|24
1634229340000|2021-10-14 16:35:40|46045.3|46025.3|46044|46024|46045.3|46025.3|46044|46024|11
1634229350000|2021-10-14 16:35:50|46040.3|46020.3|46039|46019|46040.3|46020.3|46034|46014|10
1634229360000|2021-10-14 16:36:00|||||||||5
1634229370000|2021-10-14 16:36:10|46037.8|46017.8|46035.3|46015.3|46037.8|46017.8|46035.3|46015.3|7
1634229380000|2021-10-14 16:36:20|46034.1|46014.1|46030.3|46010.3|46034.1|46014.1|46029|46009|5
1634229390000|2021-10-14 16:36:30|46029.1|46009.1|46020.3|46000.3|46029.1|46009.1|46020.3|46000.3|13
1634229400000|2021-10-14 16:36:40|46021.6|46001.6|46020.3|46000.3|46021.6|46001.6|46017.8|45997.8|9
1634229410000|2021-10-14 16:36:50|46019.1|45999.1|46017.8|45997.8|46020.3|46000.3|46017.8|45997.8|4
1634229420000|2021-10-14 16:37:00|46015.3|45995.3|46012.8|45992.8|46016.6|45996.6|46012.8|45992.8|14
1634229430000|2021-10-14 16:37:10|46011.6|45991.6|46011.6|45991.6|46011.6|45991.6|46009.1|45989.1|6
1634229440000|2021-10-14 16:37:20|46009.1|45989.1|46009.1|45989.1|46009.1|45989.1|46009.1|45989.1|3
1634229450000|2021-10-14 16:37:30|46011.6|45991.6|46009.1|45989.1|46011.6|45991.6|46009.1|45989.1|8
1634229460000|2021-10-14 16:37:40|46007.8|45987.8|46010.3|45990.3|46010.3|45990.3|46007.8|45987.8|3
1634229470000|2021-10-14 16:37:50|46007.8|45987.8|46011.6|45991.6|46011.6|45991.6|46007.8|45987.8|10
1634229480000|2021-10-14 16:38:00|46009.1|45989.1|46009.1|45989.1|46009.1|45989.1|46009.1|45989.1|3
1634229490000|2021-10-14 16:38:10|46010.3|45990.3|46010.3|45990.3|46011.6|45991.6|46007.8|45987.8|24
1634229500000|2021-10-14 16:38:20|46011.6|45991.6|46031.5|46011.5|46032.8|46012.8|46011.6|45991.6|36
1634229510000|2021-10-14 16:38:30|46032.8|46012.8|46030.3|46010.3|46032.8|46012.8|46030.3|46010.3|2
1634229520000|2021-10-14 16:38:40|46032.8|46012.8|46035.3|46015.3|46035.3|46015.3|46032.8|46012.8|7
1634229530000|2021-10-14 16:38:50|46036.5|46016.5|46036.5|46016.5|46036.5|46016.5|46036.5|46016.5|1
1634229540000|2021-10-14 16:39:00|46035.3|46015.3|46035.3|46015.3|46040.3|46020.3|46035.3|46015.3|10
1634229550000|2021-10-14 16:39:10|46034|46014|46032.8|46012.8|46034|46014|46032.8|46012.8|10
1634229560000|2021-10-14 16:39:20|46031.5|46011.5|46029|46009|46031.5|46011.5|46027.8|46007.8|1
1634229570000|2021-10-14 16:39:30|46026.5|46006.5|46026.5|46006.5|46029|46009|46026.5|46006.5|0
1634229580000|2021-10-14 16:39:40|46027.8|46007.8|46035.3|46015.3|46035.3|46015.3|46027.8|46007.8|16
1634229590000|2021-10-14 16:39:50|46036.5|46016.5|46036.5|46016.5|46036.5|46016.5|46036.5|46016.5|3
1634229600000|2021-10-14 16:40:00|46037.7|46017.7|46040.2|46020.2|46040.2|46020.2|46037.7|46017.7|6
1634229620000|2021-10-14 16:40:20|46041.5|46021.5|46031.5|46011.5|46041.5|46021.5|46031.5|46011.5|6
1634229630000|2021-10-14 16:40:30|46032.8|46012.8|46036.5|46016.5|46036.5|46016.5|46032.7|46012.7|9
1634229640000|2021-10-14 16:40:40|46037.7|46017.7|46039|46019|46039|46019|46037.7|46017.7|15
1634229650000|2021-10-14 16:40:50|46041.5|46021.5|46039|46019|46041.5|46021.5|46039|46019|16
1634229660000|2021-10-14 16:41:00|46036.5|46016.5|46037.7|46017.7|46039|46019|46036.5|46016.5|3
1634229680000|2021-10-14 16:41:20|46038.9|46018.9|46040.2|46020.2|46040.2|46020.2|46038.9|46018.9|2
1634229690000|2021-10-14 16:41:30|||||||||4
1634229700000|2021-10-14 16:41:40|46039|46019|46041.4|46021.4|46042.7|46022.7|46037.7|46017.7|16
1634229710000|2021-10-14 16:41:50|46042.7|46022.7|46041.4|46021.4|46042.7|46022.7|46041.4|46021.4|6
1634229720000|2021-10-14 16:42:00|46038.9|46018.9|46036.4|46016.4|46041.4|46021.4|46036.4|46016.4|3
1634229730000|2021-10-14 16:42:10|46038.9|46018.9|46038.9|46018.9|46038.9|46018.9|46038.9|46018.9|11
1634229740000|2021-10-14 16:42:20|46040.2|46020.2|46040.2|46020.2|46041.4|46021.4|46037.7|46017.7|4
1634229750000|2021-10-14 16:42:30|46038.9|46018.9|46036.4|46016.4|46041.4|46021.4|46036.4|46016.4|3
1634229760000|2021-10-14 16:42:40|||||||||6
1634229770000|2021-10-14 16:42:50|46037.7|46017.7|46036.4|46016.4|46037.7|46017.7|46036.4|46016.4|1
1634229780000|2021-10-14 16:43:00|46037.7|46017.7|46037.6|46017.6|46037.7|46017.7|46036.4|46016.4|1
1634229790000|2021-10-14 16:43:10|46040.1|46020.1|46038.9|46018.9|46041.4|46021.4|46038.9|46018.9|3
1634229800000|2021-10-14 16:43:20|46036.4|46016.4|46040.1|46020.1|46041.4|46021.4|46036.4|46016.4|3
1634229820000|2021-10-14 16:43:40|46037.6|46017.6|46040.1|46020.1|46040.1|46020.1|46037.6|46017.6|18
1634229830000|2021-10-14 16:43:50|46038.9|46018.9|46041.4|46021.4|46042.6|46022.6|46038.9|46018.9|7
1634229840000|2021-10-14 16:44:00|46042.6|46022.6|46046.3|46026.3|46047.6|46027.6|46042.6|46022.6|10
1634229850000|2021-10-14 16:44:10|46048.8|46028.8|46048.8|46028.8|46048.8|46028.8|46046.3|46026.3|2
1634229860000|2021-10-14 16:44:20|46046.3|46026.3|46046.3|46026.3|46046.3|46026.3|46046.3|46026.3|5
1634229870000|2021-10-14 16:44:30|||||||||1
1634229880000|2021-10-14 16:44:40|46045.1|46025.1|46041.4|46021.4|46045.1|46025.1|46041.4|46021.4|11
1634229890000|2021-10-14 16:44:50|46040.1|46020.1|46036.4|46016.4|46040.1|46020.1|46036.4|46016.4|1
1634229900000|2021-10-14 16:45:00|46037.6|46017.6|46036.4|46016.4|46041.4|46021.4|46036.4|46016.4|14
1634229910000|2021-10-14 16:45:10|46033.9|46013.9|46031.4|46011.4|46035.1|46015.1|46031.4|46011.4|14
1634229920000|2021-10-14 16:45:20|46033.9|46013.9|46033.9|46013.9|46033.9|46013.9|46033.9|46013.9|11
1634229930000|2021-10-14 16:45:30|46035.1|46015.1|46036.4|46016.4|46036.4|46016.4|46035.1|46015.1|1
1634229940000|2021-10-14 16:45:40|46038.9|46018.9|46042.6|46022.6|46042.6|46022.6|46038.9|46018.9|7
1634229950000|2021-10-14 16:45:50|46040.1|46020.1|46042.6|46022.6|46042.6|46022.6|46040.1|46020.1|0
1634229960000|2021-10-14 16:46:00|46043.8|46023.8|46038.9|46018.9|46043.8|46023.8|46038.9|46018.9|4
1634229970000|2021-10-14 16:46:10|46040.1|46020.1|46040.1|46020.1|46040.1|46020.1|46040.1|46020.1|2
1634229980000|2021-10-14 16:46:20|46041.4|46021.4|46042.6|46022.6|46043.8|46023.8|46041.4|46021.4|8
1634229990000|2021-10-14 16:46:30|46045.1|46025.1|46042.6|46022.6|46045.1|46025.1|46042.6|46022.6|2
1634230000000|2021-10-14 16:46:40|46046.3|46026.3|46043.8|46023.8|46046.3|46026.3|46043.8|46023.8|13
1634230010000|2021-10-14 16:46:50|46045.1|46025.1|46043.8|46023.8|46047.6|46027.6|46043.8|46023.8|6
1634230020000|2021-10-14 16:47:00|46042.6|46022.6|46042.6|46022.6|46042.6|46022.6|46042.6|46022.6|5
1634230030000|2021-10-14 16:47:10|46037.6|46017.6|46036.3|46016.3|46037.6|46017.6|46035.1|46015.1|11
1634230040000|2021-10-14 16:47:20|46035.1|46015.1|46052.6|46032.6|46052.6|46032.6|46035.1|46015.1|8
1634230050000|2021-10-14 16:47:30|46053.8|46033.8|46057.6|46037.6|46057.6|46037.6|46053.8|46033.8|9
1634230060000|2021-10-14 16:47:40|46056.3|46036.3|46056.3|46036.3|46056.3|46036.3|46055.1|46035.1|19
1634230070000|2021-10-14 16:47:50|46055.1|46035.1|46052.6|46032.6|46055.1|46035.1|46052.6|46032.6|4
1634230080000|2021-10-14 16:48:00|46053.8|46033.8|46053.8|46033.8|46053.8|46033.8|46053.8|46033.8|2
1634230090000|2021-10-14 16:48:10|46057.6|46037.6|46057.6|46037.6|46057.6|46037.6|46057.6|46037.6|6
1634230100000|2021-10-14 16:48:20|46058.8|46038.8|46060.1|46040.1|46061.3|46041.3|46057.6|46037.6|6
1634230110000|2021-10-14 16:48:30|46061.3|46041.3|46060.1|46040.1|46062.6|46042.6|46058.8|46038.8|6
1634230120000|2021-10-14 16:48:40|46058.8|46038.8|46062.6|46042.6|46062.6|46042.6|46058.8|46038.8|20
1634230130000|2021-10-14 16:48:50|46067.6|46047.6|46076.3|46056.3|46076.3|46056.3|46067.6|46047.6|22
1634230140000|2021-10-14 16:49:00|46077.5|46057.5|46078.8|46058.8|46078.8|46058.8|46075|46055|12
1634230150000|2021-10-14 16:49:10|46077.5|46057.5|46075|46055|46080|46060|46075|46055|19
1634230160000|2021-10-14 16:49:20|46073.8|46053.8|46073.8|46053.8|46073.8|46053.8|46073.8|46053.8|15
1634230170000|2021-10-14 16:49:30|46075|46055|46075|46055|46075|46055|46075|46055|7
1634230180000|2021-10-14 16:49:40|46077.5|46057.5|46077.5|46057.5|46077.5|46057.5|46077.5|46057.5|6
1634230190000|2021-10-14 16:49:50|46078.7|46058.7|46080|46060|46080|46060|46077.5|46057.5|19
1634230200000|2021-10-14 16:50:00|46081.3|46061.3|46080|46060|46081.3|46061.3|46080|46060|20
1634230210000|2021-10-14 16:50:10|46083.8|46063.8|46083.8|46063.8|46083.8|46063.8|46083.8|46063.8|11
1634230220000|2021-10-14 16:50:20|46085|46065|46085|46065|46088.7|46068.7|46085|46065|13
1634230230000|2021-10-14 16:50:30|46086.2|46066.2|46085|46065|46086.2|46066.2|46085|46065|2
1634230240000|2021-10-14 16:50:40|46087.5|46067.5|46090|46070|46090|46070|46087.5|46067.5|5
1634230250000|2021-10-14 16:50:50|46091.3|46071.3|46092.5|46072.5|46092.5|46072.5|46091.3|46071.3|11
1634230260000|2021-10-14 16:51:00|46095|46075|46090|46070|46095|46075|46090|46070|12
1634230270000|2021-10-14 16:51:10|46095|46075|46088.8|46068.8|46095|46075|46088.8|46068.8|19
1634230280000|2021-10-14 16:51:20|46087.5|46067.5|46085|46065|46087.5|46067.5|46082.5|46062.5|14
1634230290000|2021-10-14 16:51:30|46100|46080|46107.5|46087.5|46107.5|46087.5|46100|46080|54
1634230300000|2021-10-14 16:51:40|46108.7|46088.7|46106.2|46086.2|46108.7|46088.7|46105|46085|11
1634230310000|2021-10-14 16:51:50|46107.5|46087.5|46105|46085|46108.7|46088.7|46105|46085|4
1634230320000|2021-10-14 16:52:00|||||||||23
1634230330000|2021-10-14 16:52:10|46103.8|46083.8|46100|46080|46103.8|46083.8|46100|46080|6
1634230340000|2021-10-14 16:52:20|46103.7|46083.7|46105|46085|46105|46085|46103.7|46083.7|10
1634230350000|2021-10-14 16:52:30|46103.7|46083.7|46102.5|46082.5|46107.5|46087.5|46102.5|46082.5|4
1634230360000|2021-10-14 16:52:40|46103.8|46083.8|46105|46085|46105|46085|46102.5|46082.5|7
1634230370000|2021-10-14 16:52:50|46102.5|46082.5|46105|46085|46105|46085|46102.5|46082.5|11
1634230380000|2021-10-14 16:53:00|46103.8|46083.8|46103.8|46083.8|46103.8|46083.8|46103.8|46083.8|6
1634230390000|2021-10-14 16:53:10|46101.3|46081.3|46101.3|46081.3|46101.3|46081.3|46098.8|46078.8|6
1634230400000|2021-10-14 16:53:20|46100|46080|46101.3|46081.3|46101.3|46081.3|46100|46080|8
1634230410000|2021-10-14 16:53:30|46097.5|46077.5|46090|46070|46097.5|46077.5|46090|46070|11
1634230420000|2021-10-14 16:53:40|46088.8|46068.8|46085|46065|46088.8|46068.8|46082.5|46062.5|32
1634230430000|2021-10-14 16:53:50|46082.5|46062.5|46083.8|46063.8|46083.8|46063.8|46081.3|46061.3|12
1634230440000|2021-10-14 16:54:00|46085|46065|46097.5|46077.5|46097.5|46077.5|46085|46065|15
1634230450000|2021-10-14 16:54:10|46096.3|46076.3|46098.8|46078.8|46100|46080|46096.3|46076.3|13
1634230460000|2021-10-14 16:54:20|46096.3|46076.3|46096.2|46076.2|46096.3|46076.3|46093.8|46073.8|20
1634230470000|2021-10-14 16:54:30|46101.3|46081.3|46105|46085|46105|46085|46101.3|46081.3|9
1634230480000|2021-10-14 16:54:40|46103.8|46083.8|46101.3|46081.3|46105|46085|46101.3|46081.3|10
1634230490000|2021-10-14 16:54:50|46100|46080|46102.5|46082.5|46105|46085|46100|46080|6
1634230500000|2021-10-14 16:55:00|46101.3|46081.3|46105|46085|46105|46085|46100|46080|8
1634230510000|2021-10-14 16:55:10|46106.3|46086.3|46113.7|46093.7|46113.7|46093.7|46106.3|46086.3|15
1634230520000|2021-10-14 16:55:20|46112.5|46092.5|46123.8|46103.8|46123.8|46103.8|46110|46090|23
1634230530000|2021-10-14 16:55:30|46125|46105|46127.5|46107.5|46128.8|46108.8|46123.8|46103.8|18
1634230540000|2021-10-14 16:55:40|46126.3|46106.3|46126.2|46106.2|46126.3|46106.3|46123.8|46103.8|26
1634230550000|2021-10-14 16:55:50|46127.4|46107.4|46123.7|46103.7|46127.4|46107.4|46123.7|46103.7|14
1634230560000|2021-10-14 16:56:00|46122.5|46102.5|46122.5|46102.5|46122.5|46102.5|46120|46100|16
1634230570000|2021-10-14 16:56:10|46125|46105|46125|46105|46125|46105|46122.5|46102.5|11
1634230580000|2021-10-14 16:56:20|46123.7|46103.7|46127.5|46107.5|46127.5|46107.5|46122.5|46102.5|8
1634230590000|2021-10-14 16:56:30|46128.8|46108.8|46130|46110|46132.5|46112.5|46127.5|46107.5|13
1634230600000|2021-10-14 16:56:40|46132.5|46112.5|46120|46100|46132.5|46112.5|46120|46100|34
1634230610000|2021-10-14 16:56:50|46121.3|46101.3|46101.2|46081.2|46121.3|46101.3|46101.2|46081.2|23
1634230620000|2021-10-14 16:57:00|46102.5|46082.5|46107.4|46087.4|46107.5|46087.5|46098.7|46078.7|12
1634230630000|2021-10-14 16:57:10|46104.9|46084.9|46101.2|46081.2|46104.9|46084.9|46101.2|46081.2|14
1634230640000|2021-10-14 16:57:20|46102.4|46082.4|46114.9|46094.9|46114.9|46094.9|46099.9|46079.9|24
1634230650000|2021-10-14 16:57:30|46112.4|46092.4|46111.2|46091.2|46112.4|46092.4|46108.7|46088.7|14
1634230660000|2021-10-14 16:57:40|46109.9|46089.9|46116.2|46096.2|46116.2|46096.2|46109.9|46089.9|16
1634230670000|2021-10-14 16:57:50|46117.4|46097.4|46114.9|46094.9|46118.7|46098.7|46114.9|46094.9|40
1634230680000|2021-10-14 16:58:00|46116.2|46096.2|46117.5|46097.5|46117.5|46097.5|46111.2|46091.2|11
1634230690000|2021-10-14 16:58:10|46116.2|46096.2|46112.5|46092.5|46116.2|46096.2|46110|46090|17
1634230700000|2021-10-14 16:58:20|46115|46095|46112.5|46092.5|46115|46095|46112.5|46092.5|7
1634230710000|2021-10-14 16:58:30|46110|46090|46110|46090|46110|46090|46107.5|46087.5|22
1634230720000|2021-10-14 16:58:40|46107.5|46087.5|46111.2|46091.2|46116.2|46096.2|46107.5|46087.5|15
1634230730000|2021-10-14 16:58:50|46112.5|46092.5|46115|46095|46117.5|46097.5|46111.2|46091.2|24
1634230740000|2021-10-14 16:59:00|46116.2|46096.2|46095.1|46075.1|46118.7|46098.7|46095.1|46075.1|116
1634230750000|2021-10-14 16:59:10|46093.9|46073.9|46087.6|46067.6|46093.9|46073.9|46085.1|46065.1|120
1634230760000|2021-10-14 16:59:20|46088.8|46068.8|46083.8|46063.8|46088.8|46068.8|46081.2|46061.2|120
1634230770000|2021-10-14 16:59:30|46086.2|46066.2|46077.5|46057.5|46086.2|46066.2|46076.2|46056.2|78
1634230780000|2021-10-14 16:59:40|46081.2|46061.2|46068.7|46048.7|46082.5|46062.5|46068.7|46048.7|94
1634230790000|2021-10-14 16:59:50|46071.2|46051.2|46070|46050|46078.7|46058.7|46068.7|46048.7|156
1634230800000|2021-10-14 17:00:00|46071.2|46051.2|46032.5|46012.5|46071.2|46051.2|46030|46010|74
1634230810000|2021-10-14 17:00:10|46031.2|46011.2|46021.2|46001.2|46031.2|46011.2|46020|46000|43
1634230820000|2021-10-14 17:00:20|46036.2|46016.2|46055|46035|46055|46035|46036.2|46016.2|20
1634230830000|2021-10-14 17:00:30|46052.5|46032.5|46050|46030|46055|46035|46050|46030|17
1634230840000|2021-10-14 17:00:40|46051.3|46031.3|46050|46030|46051.3|46031.3|46048.8|46028.8|3
1634230850000|2021-10-14 17:00:50|46048.8|46028.8|46047.5|46027.5|46048.8|46028.8|46047.5|46027.5|2
1634230860000|2021-10-14 17:01:00|46043.8|46023.8|46043.7|46023.7|46043.8|46023.8|46038.8|46018.8|23
1634230870000|2021-10-14 17:01:10|46045|46025|46045|46025|46045|46025|46045|46025|3
1634230880000|2021-10-14 17:01:20|46046.3|46026.3|46042.5|46022.5|46047.5|46027.5|46042.5|46022.5|7
1634230890000|2021-10-14 17:01:30|46045|46025|46045|46025|46045|46025|46042.5|46022.5|7
1634230900000|2021-10-14 17:01:40|46042.5|46022.5|46042.5|46022.5|46045|46025|46042.5|46022.5|0
1634230910000|2021-10-14 17:01:50|46041.3|46021.3|46041.3|46021.3|46042.5|46022.5|46041.3|46021.3|2
1634230920000|2021-10-14 17:02:00|46038.8|46018.8|46036.3|46016.3|46038.8|46018.8|46036.3|46016.3|18
1634230930000|2021-10-14 17:02:10|46037.5|46017.5|46048.8|46028.8|46051.2|46031.2|46037.5|46017.5|49
1634230940000|2021-10-14 17:02:20|46045|46025|46035|46015|46047.5|46027.5|46035|46015|10
1634230950000|2021-10-14 17:02:30|46036.2|46016.2|46040|46020|46040|46020|46036.2|46016.2|7
1634230960000|2021-10-14 17:02:40|46041.3|46021.3|46038.8|46018.8|46041.3|46021.3|46038.8|46018.8|3
1634230970000|2021-10-14 17:02:50|46037.5|46017.5|46035|46015|46037.5|46017.5|46035|46015|5
1634230980000|2021-10-14 17:03:00|46033.8|46013.8|46022.5|46002.5|46033.8|46013.8|46022.5|46002.5|5
1634230990000|2021-10-14 17:03:10|46020|46000|46025|46005|46025|46005|46020|46000|12
1634231000000|2021-10-14 17:03:20|46023.7|46003.7|46025|46005|46025|46005|46020|46000|7
1634231010000|2021-10-14 17:03:30|46026.2|46006.2|46026.2|46006.2|46026.2|46006.2|46026.2|46006.2|3
1634231020000|2021-10-14 17:03:40|46025|46005|46022.5|46002.5|46025|46005|46022.5|46002.5|6
1634231030000|2021-10-14 17:03:50|46025|46005|46023.8|46003.8|46025|46005|46023.8|46003.8|2
1634231040000|2021-10-14 17:04:00|46022.5|46002.5|46021.3|46001.3|46022.5|46002.5|46021.3|46001.3|3
1634231050000|2021-10-14 17:04:10|46016.3|45996.3|46016.3|45996.3|46016.3|45996.3|46015|45995|5
1634231060000|2021-10-14 17:04:20|46013.8|45993.8|46015|45995|46017.5|45997.5|46012.5|45992.5|9
1634231070000|2021-10-14 17:04:30|46012.5|45992.5|46012.5|45992.5|46012.5|45992.5|46012.5|45992.5|7
1634231080000|2021-10-14 17:04:40|46013.8|45993.8|46015|45995|46015|45995|46013.8|45993.8|8
1634231090000|2021-10-14 17:04:50|46013.8|45993.8|46012.5|45992.5|46013.8|45993.8|46012.5|45992.5|4
1634231100000|2021-10-14 17:05:00|||||||||1
1634231110000|2021-10-14 17:05:10|46010|45990|46005|45985|46010|45990|46005|45985|13
1634231120000|2021-10-14 17:05:20|46007.6|45987.6|46007.5|45987.5|46010|45990|46007.5|45987.5|13
1634231130000|2021-10-14 17:05:30|46005|45985|46005|45985|46006.3|45986.3|46005|45985|2
1634231140000|2021-10-14 17:05:40|46003.8|45983.8|46002.5|45982.5|46003.8|45983.8|46002.5|45982.5|3
1634231160000|2021-10-14 17:06:00|46003.8|45983.8|46002.5|45982.5|46003.8|45983.8|46002.5|45982.5|2
1634231170000|2021-10-14 17:06:10|46005|45985|46002.5|45982.5|46005|45985|46002.5|45982.5|1
1634231180000|2021-10-14 17:06:20|46001.3|45981.3|46001.3|45981.3|46001.3|45981.3|46001.3|45981.3|9
1634231190000|2021-10-14 17:06:30|46002.6|45982.6|45996.3|45976.3|46002.6|45982.6|45996.3|45976.3|5
1634231200000|2021-10-14 17:06:40|45997.6|45977.6|45997.6|45977.6|45998.8|45978.8|45995.1|45975.1|13
1634231210000|2021-10-14 17:06:50|||||||||1
1634231220000|2021-10-14 17:07:00|45996.3|45976.3|45995.1|45975.1|45998.8|45978.8|45995.1|45975.1|8
1634231230000|2021-10-14 17:07:10|45993.8|45973.8|45991.3|45971.3|45993.8|45973.8|45991.3|45971.3|17
1634231240000|2021-10-14 17:07:20|45992.6|45972.6|45987.6|45967.6|45992.6|45972.6|45987.6|45967.6|1
1634231250000|2021-10-14 17:07:30|45988.8|45968.8|45990.1|45970.1|45992.6|45972.6|45988.8|45968.8|2
1634231260000|2021-10-14 17:07:40|45987.6|45967.6|45990.1|45970.1|45992.6|45972.6|45987.6|45967.6|10
1634231270000|2021-10-14 17:07:50|45992.6|45972.6|45990.1|45970.1|45992.6|45972.6|45987.6|45967.6|1
1634231280000|2021-10-14 17:08:00|45988.8|45968.8|45992.6|45972.6|45992.6|45972.6|45987.6|45967.6|2
1634231290000|2021-10-14 17:08:10|45991.3|45971.3|45992.6|45972.6|45992.6|45972.6|45990.1|45970.1|41
1634231300000|2021-10-14 17:08:20|45990.1|45970.1|45988.8|45968.8|45990.1|45970.1|45987.6|45967.6|5
1634231310000|2021-10-14 17:08:30|45987.6|45967.6|45987.6|45967.6|45987.6|45967.6|45987.6|45967.6|1
1634231320000|2021-10-14 17:08:40|||||||||1
1634231330000|2021-10-14 17:08:50|45990.1|45970.1|45991.3|45971.3|45992.6|45972.6|45987.6|45967.6|17
1634231340000|2021-10-14 17:09:00|45992.6|45972.6|45991.3|45971.3|45992.6|45972.6|45990.1|45970.1|2
1634231350000|2021-10-14 17:09:10|45992.6|45972.6|45992.6|45972.6|45992.6|45972.6|45991.3|45971.3|0
1634231360000|2021-10-14 17:09:20|45991.3|45971.3|45987.6|45967.6|45992.6|45972.6|45987.6|45967.6|3
1634231370000|2021-10-14 17:09:30|45990.1|45970.1|45990.1|45970.1|45990.1|45970.1|45990.1|45970.1|1
1634231380000|2021-10-14 17:09:40|45991.3|45971.3|45991.3|45971.3|45991.3|45971.3|45991.3|45971.3|1
1634231390000|2021-10-14 17:09:50|45990.1|45970.1|45990.1|45970.1|45991.3|45971.3|45990.1|45970.1|0
1634231400000|2021-10-14 17:10:00|45992.6|45972.6|45992.6|45972.6|45992.6|45972.6|45992.6|45972.6|1
1634231410000|2021-10-14 17:10:10|||||||||2
1634231420000|2021-10-14 17:10:20|||||||||5
1634231450000|2021-10-14 17:10:50|||||||||3
1634231460000|2021-10-14 17:11:00|45990.1|45970.1|45990.1|45970.1|45991.3|45971.3|45990|45970|3
1634231470000|2021-10-14 17:11:10|45988.8|45968.8|45992.6|45972.6|45992.6|45972.6|45987.6|45967.6|8
1634231480000|2021-10-14 17:11:20|45991.3|45971.3|45990.1|45970.1|45992.6|45972.6|45990.1|45970.1|1
1634231490000|2021-10-14 17:11:30|45992.6|45972.6|45992.6|45972.6|45992.6|45972.6|45991.3|45971.3|0
1634231500000|2021-10-14 17:11:40|45990.1|45970.1|45990.1|45970.1|45992.6|45972.6|45987.6|45967.6|7
1634231510000|2021-10-14 17:11:50|45988.8|45968.8|45987.5|45967.5|45988.8|45968.8|45987.5|45967.5|0
1634231520000|2021-10-14 17:12:00|45988.8|45968.8|45987.5|45967.5|45988.8|45968.8|45987.5|45967.5|4
1634231530000|2021-10-14 17:12:10|45986.3|45966.3|45986.3|45966.3|45986.3|45966.3|45986.3|45966.3|6
1634231540000|2021-10-14 17:12:20|45987.5|45967.5|45987.5|45967.5|45987.5|45967.5|45987.5|45967.5|0
1634231560000|2021-10-14 17:12:40|45990|45970|45990|45970|45990|45970|45990|45970|5
1634231570000|2021-10-14 17:12:50|45991.3|45971.3|45991.3|45971.3|45991.3|45971.3|45991.3|45971.3|1
1634231580000|2021-10-14 17:13:00|||||||||1
1634231590000|2021-10-14 17:13:10|45992.5|45972.5|45992.5|45972.5|45992.5|45972.5|45992.5|45972.5|3
1634231600000|2021-10-14 17:13:20|45993.8|45973.8|45997.5|45977.5|45997.5|45977.5|45993.8|45973.8|9
1634231610000|2021-10-14 17:13:30|45998.8|45978.8|46002.5|45982.5|46002.5|45982.5|45998.8|45978.8|10
1634231620000|2021-10-14 17:13:40|46005|45985|46024.9|46004.9|46024.9|46004.9|46005|45985|16
1634231630000|2021-10-14 17:13:50|46023.7|46003.7|46024.9|46004.9|46024.9|46004.9|46023.7|46003.7|3
1634231640000|2021-10-14 17:14:00|||||||||1
1634231650000|2021-10-14 17:14:10|46023.7|46003.7|46022.4|46002.4|46023.7|46003.7|46022.4|46002.4|6
1634231660000|2021-10-14 17:14:20|46026.2|46006.2|46030|46010|46030|46010|46026.2|46006.2|6
1634231670000|2021-10-14 17:14:30|46028.8|46008.8|46030|46010|46030|46010|46028.8|46008.8|6
1634231680000|2021-10-14 17:14:40|46031.2|46011.2|46032.5|46012.5|46032.5|46012.5|46031.2|46011.2|5
1634231690000|2021-10-14 17:14:50|46031.2|46011.2|46033.7|46013.7|46033.7|46013.7|46031.2|46011.2|7
1634231700000|2021-10-14 17:15:00|46031.3|46011.3|46033.8|46013.8|46033.8|46013.8|46031.3|46011.3|4
1634231710000|2021-10-14 17:15:10|46035|46015|46035|46015|46035|46015|46035|46015|0
1634231720000|2021-10-14 17:15:20|46033.8|46013.8|46033.8|46013.8|46033.8|46013.8|46033.8|46013.8|0
1634231730000|2021-10-14 17:15:30|46035|46015|46032.5|46012.5|46035|46015|46032.5|46012.5|2
1634231770000|2021-10-14 17:16:10|||||||||3
1634231780000|2021-10-14 17:16:20|||||||||1
1634231800000|2021-10-14 17:16:40|46033.8|46013.8|46033.8|46013.8|46033.8|46013.8|46033.8|46013.8|2
1634231810000|2021-10-14 17:16:50|46036.3|46016.3|46033.8|46013.8|46036.3|46016.3|46033.8|46013.8|5
1634231820000|2021-10-14 17:17:00|46032.5|46012.5|46035|46015|46036.3|46016.3|46032.5|46012.5|9
1634231830000|2021-10-14 17:17:10|46032.5|46012.5|46035|46015|46035|46015|46032.5|46012.5|1
1634231840000|2021-10-14 17:17:20|||||||||2
1634231850000|2021-10-14 17:17:30|46036.3|46016.3|46037.5|46017.5|46037.5|46017.5|46036.3|46016.3|8
1634231860000|2021-10-14 17:17:40|||||||||3
1634231870000|2021-10-14 17:17:50|46038.8|46018.8|46038.8|46018.8|46038.8|46018.8|46038.8|46018.8|0
1634231880000|2021-10-14 17:18:00|46040|46020|46042.5|46022.5|46042.5|46022.5|46038.8|46018.8|2
1634231890000|2021-10-14 17:18:10|46041.3|46021.3|46040|46020|46041.3|46021.3|46037.5|46017.5|4
1634231900000|2021-10-14 17:18:20|46042.5|46022.5|46042.5|46022.5|46042.5|46022.5|46041.3|46021.3|3
1634231910000|2021-10-14 17:18:30|||||||||2
1634231920000|2021-10-14 17:18:40|||||||||1
1634231930000|2021-10-14 17:18:50|46041.3|46021.3|46042.5|46022.5|46042.5|46022.5|46041.3|46021.3|0
1634231940000|2021-10-14 17:19:00|||||||||1
1634231950000|2021-10-14 17:19:10|46041.3|46021.3|46040|46020|46041.3|46021.3|46040|46020|1
1634231960000|2021-10-14 17:19:20|46038.8|46018.8|46037.5|46017.5|46038.8|46018.8|46037.5|46017.5|1
1634231970000|2021-10-14 17:19:30|46040|46020|46037.5|46017.5|46040|46020|46037.5|46017.5|0
1634231980000|2021-10-14 17:19:40|||||||||5
1634231990000|2021-10-14 17:19:50|46035|46015|46035|46015|46035|46015|46035|46015|0
1634232000000|2021-10-14 17:20:00|46032.5|46012.5|46035|46015|46035|46015|46032.5|46012.5|1
1634232010000|2021-10-14 17:20:10|46032.5|46012.5|46032.5|46012.5|46032.5|46012.5|46032.5|46012.5|0
1634232020000|2021-10-14 17:20:20|46035|46015|46032.5|46012.5|46035|46015|46032.5|46012.5|1
1634232050000|2021-10-14 17:20:50|46031.3|46011.3|46031.3|46011.3|46031.3|46011.3|46031.3|46011.3|6
1634232060000|2021-10-14 17:21:00|||||||||6
1634232070000|2021-10-14 17:21:10|46028.8|46008.8|46026.3|46006.3|46028.8|46008.8|46026.3|46006.3|2
1634232090000|2021-10-14 17:21:30|46025|46005|46025|46005|46025|46005|46025|46005|0
1634232100000|2021-10-14 17:21:40|46023.8|46003.8|46023.8|46003.8|46023.8|46003.8|46023.8|46003.8|5
1634232110000|2021-10-14 17:21:50|46022.6|46002.6|46018.8|45998.8|46022.6|46002.6|46018.8|45998.8|5
1634232120000|2021-10-14 17:22:00|||||||||1
1634232130000|2021-10-14 17:22:10|46017.6|45997.6|46017.5|45997.5|46017.6|45997.6|46015|45995|0
1634232150000|2021-10-14 17:22:30|46016.2|45996.2|46015|45995|46017.5|45997.5|46015|45995|0
1634232160000|2021-10-14 17:22:40|||||||||2
1634232170000|2021-10-14 17:22:50|46017.5|45997.5|46018.8|45998.8|46018.8|45998.8|46017.5|45997.5|1
1634232190000|2021-10-14 17:23:10|46013.8|45993.8|45998.8|45978.8|46013.8|45993.8|45998.8|45978.8|48
1634232200000|2021-10-14 17:23:20|45996.3|45976.3|46001.3|45981.3|46003.8|45983.8|45993.7|45973.7|15
1634232210000|2021-10-14 17:23:30|46003.8|45983.8|46003.8|45983.8|46003.8|45983.8|46003.8|45983.8|0
1634232220000|2021-10-14 17:23:40|46001.3|45981.3|46003.8|45983.8|46003.8|45983.8|46000|45980|3
1634232240000|2021-10-14 17:24:00|46005|45985|46003.8|45983.8|46005|45985|46002.5|45982.5|4
1634232250000|2021-10-14 17:24:10|46005|45985|46001.2|45981.2|46005|45985|46001.2|45981.2|0
1634232260000|2021-10-14 17:24:20|46000|45980|45998.8|45978.8|46000|45980|45998.8|45978.8|0
1634232270000|2021-10-14 17:24:30|46000|45980|45998.8|45978.8|46001.3|45981.3|45998.8|45978.8|1
1634232280000|2021-10-14 17:24:40|46000|45980|46000|45980|46000|45980|46000|45980|0
1634232290000|2021-10-14 17:24:50|45998.8|45978.8|45998.8|45978.8|45998.8|45978.8|45998.8|45978.8|2
1634232300000|2021-10-14 17:25:00|45997.5|45977.5|45998.8|45978.8|45998.8|45978.8|45997.5|45977.5|1
1634232310000|2021-10-14 17:25:10|45997.5|45977.5|45997.5|45977.5|45997.5|45977.5|45996.3|45976.3|1
1634232320000|2021-10-14 17:25:20|45998.8|45978.8|45998.8|45978.8|45998.8|45978.8|45998.8|45978.8|7
1634232350000|2021-10-14 17:25:50|46001.3|45981.3|46001.3|45981.3|46001.3|45981.3|45998.8|45978.8|1
1634232360000|2021-10-14 17:26:00|45998.8|45978.8|46000|45980|46001.3|45981.3|45998.8|45978.8|0
1634232370000|2021-10-14 17:26:10|45998.8|45978.8|45998.8|45978.8|46000|45980|45997.5|45977.5|3
1634232380000|2021-10-14 17:26:20|45997.5|45977.5|46001.2|45981.2|46001.2|45981.2|45997.5|45977.5|3
1634232390000|2021-10-14 17:26:30|||||||||6
1634232400000|2021-10-14 17:26:40|46000|45980|46000|45980|46000|45980|46000|45980|4
1634232410000|2021-10-14 17:26:50|46001.2|45981.2|45997.5|45977.5|46001.2|45981.2|45997.5|45977.5|3
1634232420000|2021-10-14 17:27:00|45996.3|45976.3|45996.3|45976.3|45996.3|45976.3|45996.3|45976.3|4
1634232430000|2021-10-14 17:27:10|45997.5|45977.5|45997.5|45977.5|45998.8|45978.8|45997.5|45977.5|1
1634232440000|2021-10-14 17:27:20|45998.8|45978.8|45997.5|45977.5|45998.8|45978.8|45995|45975|4
1634232450000|2021-10-14 17:27:30|||||||||1
1634232460000|2021-10-14 17:27:40|45996.3|45976.3|45996.3|45976.3|45996.3|45976.3|45996.3|45976.3|2
1634232470000|2021-10-14 17:27:50|45995|45975|45995|45975|45995|45975|45993.8|45973.8|1
1634232490000|2021-10-14 17:28:10|45997.5|45977.5|45996.3|45976.3|45997.5|45977.5|45996.3|45976.3|0
1634232500000|2021-10-14 17:28:20|45995|45975|45993.8|45973.8|45995|45975|45993.8|45973.8|0
1634232510000|2021-10-14 17:28:30|||||||||5
1634232520000|2021-10-14 17:28:40|45992.5|45972.5|45993.7|45973.7|45993.7|45973.7|45990|45970|2
1634232530000|2021-10-14 17:28:50|45995|45975|45992.5|45972.5|45995|45975|45992.5|45972.5|1
1634232540000|2021-10-14 17:29:00|45990|45970|45990|45970|45992.5|45972.5|45990|45970|12
1634232550000|2021-10-14 17:29:10|45992.5|45972.5|45990|45970|45992.5|45972.5|45990|45970|3
1634232560000|2021-10-14 17:29:20|45988.8|45968.8|45986.3|45966.3|45988.8|45968.8|45986.3|45966.3|10
1634232570000|2021-10-14 17:29:30|45985|45965|45981.3|45961.3|45985|45965|45981.3|45961.3|11
1634232580000|2021-10-14 17:29:40|||||||||3
1634232590000|2021-10-14 17:29:50|45980.1|45960.1|45980.1|45960.1|45980.1|45960.1|45980.1|45960.1|6
1634232600000|2021-10-14 17:30:00|45981.3|45961.3|45983.8|45963.8|45985|45965|45980|45960|17
1634232610000|2021-10-14 17:30:10|45985|45965|45986.3|45966.3|45987.5|45967.5|45985|45965|8
1634232620000|2021-10-14 17:30:20|45987.5|45967.5|45987.5|45967.5|45988.8|45968.8|45987.5|45967.5|0
1634232630000|2021-10-14 17:30:30|45988.8|45968.8|45983.8|45963.8|45988.8|45968.8|45983.8|45963.8|1
1634232640000|2021-10-14 17:30:40|45985|45965|45988.8|45968.8|45988.8|45968.8|45985|45965|4
1634232650000|2021-10-14 17:30:50|45990|45970|45990|45970|45990|45970|45990|45970|2
1634232660000|2021-10-14 17:31:00|45985|45965|45990|45970|45990|45970|45985|45965|5
1634232670000|2021-10-14 17:31:10|45988.8|45968.8|45987.5|45967.5|45988.8|45968.8|45987.5|45967.5|0
1634232680000|2021-10-14 17:31:20|45988.8|45968.8|45990|45970|45990|45970|45988.8|45968.8|0
1634232720000|2021-10-14 17:32:00|45988.7|45968.7|45988.7|45968.7|45988.7|45968.7|45988.7|45968.7|0
1634232730000|2021-10-14 17:32:10|45986.3|45966.3|45987.5|45967.5|45987.5|45967.5|45986.3|45966.3|3
1634232740000|2021-10-14 17:32:20|45985|45965|45985|45965|45985|45965|45985|45965|0
1634232750000|2021-10-14 17:32:30|45983.8|45963.8|45983.8|45963.8|45983.8|45963.8|45983.8|45963.8|6
1634232760000|2021-10-14 17:32:40|45982.5|45962.5|45982.5|45962.5|45982.5|45962.5|45982.5|45962.5|0
1634232770000|2021-10-14 17:32:50|45983.8|45963.8|45983.8|45963.8|45983.8|45963.8|45981.3|45961.3|4
1634232790000|2021-10-14 17:33:10|||||||||4
1634232800000|2021-10-14 17:33:20|45982.5|45962.5|45982.5|45962.5|45982.5|45962.5|45981.2|45961.2|1
1634232810000|2021-10-14 17:33:30|45981.2|45961.2|45982.5|45962.5|45982.5|45962.5|45981.2|45961.2|0
1634232820000|2021-10-14 17:33:40|45980|45960|45980|45960|45982.5|45962.5|45980|45960|0
1634232830000|2021-10-14 17:33:50|45982.5|45962.5|45982.5|45962.5|45985|45965|45982.5|45962.5|6
1634232840000|2021-10-14 17:34:00|45983.8|45963.8|45985|45965|45985|45965|45983.8|45963.8|2
1634232850000|2021-10-14 17:34:10|||||||||1
1634232860000|2021-10-14 17:34:20|45986.2|45966.2|45990|45970|45990|45970|45986.2|45966.2|13
1634232890000|2021-10-14 17:34:50|45992.5|45972.5|45993.8|45973.8|45995|45975|45992.5|45972.5|14
1634232900000|2021-10-14 17:35:00|45995|45975|45996.2|45976.2|45996.2|45976.2|45995|45975|3
1634232910000|2021-10-14 17:35:10|45995|45975|45993.7|45973.7|45995|45975|45993.7|45973.7|2
1634232920000|2021-10-14 17:35:20|45995|45975|45995|45975|45995|45975|45995|45975|0
1634232930000|2021-10-14 17:35:30|45992.5|45972.5|45990|45970|45992.5|45972.5|45990|45970|11
1634232940000|2021-10-14 17:35:40|||||||||1
1634232950000|2021-10-14 17:35:50|||||||||1
1634232990000|2021-10-14 17:36:30|45988.8|45968.8|45985|45965|45988.8|45968.8|45985|45965|2
1634233030000|2021-10-14 17:37:10|45988.7|45968.7|45992.5|45972.5|45993.8|45973.8|45988.7|45968.7|28
1634233040000|2021-10-14 17:37:20|45990|45970|45985|45965|45990|45970|45985|45965|13
1634233050000|2021-10-14 17:37:30|45983.8|45963.8|45983.8|45963.8|45983.8|45963.8|45983.8|45963.8|2
1634233080000|2021-10-14 17:38:00|||||||||1
1634233090000|2021-10-14 17:38:10|||||||||1
1634233100000|2021-10-14 17:38:20|45985|45965|45982.5|45962.5|45985|45965|45982.5|45962.5|3
1634233110000|2021-10-14 17:38:30|45980|45960|45980|45960|45980|45960|45980|45960|0
1634233140000|2021-10-14 17:39:00|45982.5|45962.5|45985|45965|45985|45965|45982.5|45962.5|4
1634233150000|2021-10-14 17:39:10|45982.5|45962.5|45985|45965|45985|45965|45982.5|45962.5|6
1634233160000|2021-10-14 17:39:20|45980|45960|45980|45960|45980|45960|45980|45960|13
1634233170000|2021-10-14 17:39:30|45976.3|45956.3|45976.3|45956.3|45976.3|45956.3|45976.3|45956.3|3
1634233180000|2021-10-14 17:39:40|||||||||2
1634233200000|2021-10-14 17:40:00|45980|45960|45980|45960|45980|45960|45980|45960|3
1634233210000|2021-10-14 17:40:10|45981.2|45961.2|45982.5|45962.5|45982.5|45962.5|45980|45960|2
1634233220000|2021-10-14 17:40:20|45983.7|45963.7|45985|45965|45985|45965|45983.7|45963.7|1
1634233230000|2021-10-14 17:40:30|45986.2|45966.2|45988.8|45968.8|45988.8|45968.8|45986.2|45966.2|1
1634233240000|2021-10-14 17:40:40|45991.2|45971.2|45992.5|45972.5|45992.5|45972.5|45991.2|45971.2|3
1634233250000|2021-10-14 17:40:50|45993.7|45973.7|45992.5|45972.5|45993.7|45973.7|45992.5|45972.5|2
1634233260000|2021-10-14 17:41:00|45993.7|45973.7|45992.5|45972.5|45993.7|45973.7|45992.5|45972.5|2
1634233270000|2021-10-14 17:41:10|45991.2|45971.2|45991.2|45971.2|45991.2|45971.2|45991.2|45971.2|0
1634233280000|2021-10-14 17:41:20|45992.5|45972.5|45993.7|45973.7|45993.7|45973.7|45992.5|45972.5|4
1634233290000|2021-10-14 17:41:30|45992.5|45972.5|45992.5|45972.5|45992.5|45972.5|45992.5|45972.5|0
1634233300000|2021-10-14 17:41:40|45993.8|45973.8|45996.2|45976.2|45996.2|45976.2|45993.8|45973.8|2
1634233310000|2021-10-14 17:41:50|46001.2|45981.2|46004.9|45984.9|46004.9|45984.9|46001.2|45981.2|6
1634233320000|2021-10-14 17:42:00|46003.7|45983.7|46005|45985|46006.2|45986.2|46003.7|45983.7|17
1634233340000|2021-10-14 17:42:20|46006.2|45986.2|46007.5|45987.5|46007.5|45987.5|46003.7|45983.7|10
1634233350000|2021-10-14 17:42:30|46008.7|45988.7|46013.8|45993.8|46013.8|45993.8|46008.7|45988.7|10
1634233360000|2021-10-14 17:42:40|46015|45995|46016.2|45996.2|46016.2|45996.2|46015|45995|4
1634233370000|2021-10-14 17:42:50|46017.5|45997.5|46015|45995|46017.5|45997.5|46015|45995|4
1634233380000|2021-10-14 17:43:00|46016.3|45996.3|46017.5|45997.5|46020|46000|46016.3|45996.3|9
1634233390000|2021-10-14 17:43:10|||||||||3
1634233400000|2021-10-14 17:43:20|46015|45995|46015|45995|46015|45995|46015|45995|0
1634233420000|2021-10-14 17:43:40|46017.4|45997.4|46020|46000|46020|46000|46017.4|45997.4|5
1634233440000|2021-10-14 17:44:00|46017.5|45997.5|46017.5|45997.5|46017.5|45997.5|46017.5|45997.5|13
1634233450000|2021-10-14 17:44:10|||||||||7
1634233460000|2021-10-14 17:44:20|||||||||3
1634233470000|2021-10-14 17:44:30|46021.2|46001.2|46022.5|46002.5|46022.5|46002.5|46021.2|46001.2|4
1634233480000|2021-10-14 17:44:40|46021.2|46001.2|46021.2|46001.2|46021.2|46001.2|46021.2|46001.2|2
1634233490000|2021-10-14 17:44:50|46022.5|46002.5|46025|46005|46025|46005|46021.2|46001.2|0
1634233500000|2021-10-14 17:45:00|46023.7|46003.7|46020|46000|46023.7|46003.7|46020|46000|0
1634233510000|2021-10-14 17:45:10|46018.7|45998.7|46017.5|45997.5|46018.7|45998.7|46017.5|45997.5|13
1634233520000|2021-10-14 17:45:20|46015|45995|46015|45995|46015|45995|46013.7|45993.7|1
1634233530000|2021-10-14 17:45:30|46013.7|45993.7|46010|45990|46013.7|45993.7|46010|45990|8
1634233560000|2021-10-14 17:46:00|46008.7|45988.7|46010|45990|46010|45990|46007.5|45987.5|4
1634233570000|2021-10-14 17:46:10|46011.2|45991.2|46013.7|45993.7|46013.7|45993.7|46011.2|45991.2|4
1634233580000|2021-10-14 17:46:20|||||||||1
1634233590000|2021-10-14 17:46:30|46016.2|45996.2|46020|46000|46020|46000|46016.2|45996.2|2
1634233600000|2021-10-14 17:46:40|||||||||5
1634233640000|2021-10-14 17:47:20|46021.2|46001.2|46021.2|46001.2|46021.2|46001.2|46021.2|46001.2|0
1634233660000|2021-10-14 17:47:40|46018.7|45998.7|46018.7|45998.7|46018.7|45998.7|46018.7|45998.7|0
1634233670000|2021-10-14 17:47:50|46021.2|46001.2|46020|46000|46023.7|46003.7|46020|46000|2
1634233680000|2021-10-14 17:48:00|46021.2|46001.2|46021.2|46001.2|46021.2|46001.2|46021.2|46001.2|0
1634233690000|2021-10-14 17:48:10|46020|46000|46020|46000|46020|46000|46020|46000|3
1634233700000|2021-10-14 17:48:20|46022.4|46002.4|46022.4|46002.4|46022.4|46002.4|46022.4|46002.4|1
1634233710000|2021-10-14 17:48:30|46019.9|45999.9|46019.9|45999.9|46022.4|46002.4|46019.9|45999.9|3
1634233720000|2021-10-14 17:48:40|46018.7|45998.7|46019.9|45999.9|46019.9|45999.9|46018.7|45998.7|2
1634233730000|2021-10-14 17:48:50|46023.7|46003.7|46022.4|46002.4|46023.7|46003.7|46022.4|46002.4|0
1634233740000|2021-10-14 17:49:00|46021.2|46001.2|46023.7|46003.7|46023.7|46003.7|46018.7|45998.7|1
1634233750000|2021-10-14 17:49:10|46022.5|46002.5|46023.7|46003.7|46023.7|46003.7|46022.5|46002.5|8
1634233760000|2021-10-14 17:49:20|||||||||3
1634233790000|2021-10-14 17:49:50|46022.4|46002.4|46022.4|46002.4|46022.4|46002.4|46019.9|45999.9|2
1634233800000|2021-10-14 17:50:00|46019.9|45999.9|46023.7|46003.7|46023.7|46003.7|46019.9|45999.9|0
1634233810000|2021-10-14 17:50:10|46022.4|46002.4|46020|46000|46022.4|46002.4|46018.7|45998.7|1
1634233820000|2021-10-14 17:50:20|46018.7|45998.7|46017.4|45997.4|46018.7|45998.7|46017.4|45997.4|4
1634233830000|2021-10-14 17:50:30|46016.2|45996.2|46013.7|45993.7|46016.2|45996.2|46013.7|45993.7|2
1634233850000|2021-10-14 17:50:50|46012.5|45992.5|46012.5|45992.5|46013.7|45993.7|46012.5|45992.5|2
1634233860000|2021-10-14 17:51:00|46011.2|45991.2|46007.4|45987.4|46011.2|45991.2|46007.4|45987.4|6
1634233870000|2021-10-14 17:51:10|46006.1|45986.1|46006.1|45986.1|46006.1|45986.1|46006.1|45986.1|2
1634233880000|2021-10-14 17:51:20|46008.7|45988.7|46008.7|45988.7|46008.7|45988.7|46008.7|45988.7|5
1634233890000|2021-10-14 17:51:30|46009.9|45989.9|46008.7|45988.7|46011.2|45991.2|46008.7|45988.7|0
1634233900000|2021-10-14 17:51:40|46009.9|45989.9|46011.2|45991.2|46012.5|45992.5|46008.7|45988.7|0
1634233910000|2021-10-14 17:51:50|46012.5|45992.5|46012.5|45992.5|46012.5|45992.5|46012.5|45992.5|0
1634233920000|2021-10-14 17:52:00|46013.7|45993.7|46013.7|45993.7|46013.7|45993.7|46013.7|45993.7|1
1634233930000|2021-10-14 17:52:10|46011.2|45991.2|46011.2|45991.2|46012.4|45992.4|46011.2|45991.2|9
1634233940000|2021-10-14 17:52:20|46009.9|45989.9|46012.4|45992.4|46013.6|45993.6|46009.9|45989.9|1
1634233950000|2021-10-14 17:52:30|46013.6|45993.6|46013.6|45993.6|46013.6|45993.6|46013.6|45993.6|0
1634233960000|2021-10-14 17:52:40|46014.9|45994.9|46018.7|45998.7|46018.7|45998.7|46014.9|45994.9|2
1634233970000|2021-10-14 17:52:50|||||||||1
1634233980000|2021-10-14 17:53:00|46019.9|45999.9|46019.9|45999.9|46019.9|45999.9|46019.9|45999.9|0
1634234000000|2021-10-14 17:53:20|46018.7|45998.7|46018.7|45998.7|46018.7|45998.7|46018.7|45998.7|0
1634234010000|2021-10-14 17:53:30|46016.2|45996.2|46021.2|46001.2|46021.2|46001.2|46016.2|45996.2|6
1634234030000|2021-10-14 17:53:50|||||||||2
1634234040000|2021-10-14 17:54:00|||||||||1
1634234050000|2021-10-14 17:54:10|46022.4|46002.4|46028.6|46008.6|46028.6|46008.6|46022.4|46002.4|17
1634234060000|2021-10-14 17:54:20|46029.9|46009.9|46031.2|46011.2|46031.2|46011.2|46028.7|46008.7|0
1634234070000|2021-10-14 17:54:30|46028.7|46008.7|46027.4|46007.4|46028.7|46008.7|46027.4|46007.4|3
1634234080000|2021-10-14 17:54:40|46028.7|46008.7|46028.7|46008.7|46031.2|46011.2|46027.4|46007.4|3
1634234090000|2021-10-14 17:54:50|46029.9|46009.9|46029.9|46009.9|46029.9|46009.9|46029.9|46009.9|2
1634234100000|2021-10-14 17:55:00|46031.1|46011.1|46032.4|46012.4|46033.6|46013.6|46031.1|46011.1|1
1634234110000|2021-10-14 17:55:10|46033.7|46013.7|46032.4|46012.4|46033.7|46013.7|46031.1|46011.1|1
1634234120000|2021-10-14 17:55:20|46029.9|46009.9|46028.6|46008.6|46029.9|46009.9|46028.6|46008.6|0
1634234130000|2021-10-14 17:55:30|46029.9|46009.9|46029.9|46009.9|46029.9|46009.9|46029.9|46009.9|1
1634234140000|2021-10-14 17:55:40|46028.7|46008.7|46033.7|46013.7|46033.7|46013.7|46028.7|46008.7|1
1634234150000|2021-10-14 17:55:50|46032.4|46012.4|46033.7|46013.7|46033.7|46013.7|46029.9|46009.9|3
1634234160000|2021-10-14 17:56:00|46034.9|46014.9|46034.9|46014.9|46034.9|46014.9|46034.9|46014.9|0
1634234170000|2021-10-14 17:56:10|46036.2|46016.2|46033.7|46013.7|46036.2|46016.2|46033.7|46013.7|0
1634234180000|2021-10-14 17:56:20|46036.2|46016.2|46036.2|46016.2|46036.2|46016.2|46036.2|46016.2|0
1634234200000|2021-10-14 17:56:40|46038.7|46018.7|46038.7|46018.7|46038.7|46018.7|46038.7|46018.7|4
1634234210000|2021-10-14 17:56:50|||||||||1
1634234220000|2021-10-14 17:57:00|46039.9|46019.9|46039.9|46019.9|46042.4|46022.4|46038.7|46018.7|2
1634234230000|2021-10-14 17:57:10|46042.4|46022.4|46042.4|46022.4|46042.4|46022.4|46042.4|46022.4|2
1634234240000|2021-10-14 17:57:20|46039.9|46019.9|46038.6|46018.6|46039.9|46019.9|46037.4|46017.4|4
1634234250000|2021-10-14 17:57:30|46039.9|46019.9|46039.9|46019.9|46042.4|46022.4|46039.9|46019.9|0
1634234260000|2021-10-14 17:57:40|46037.4|46017.4|46038.6|46018.6|46038.6|46018.6|46037.4|46017.4|0
1634234270000|2021-10-14 17:57:50|46039.9|46019.9|46041.2|46021.2|46041.2|46021.2|46039.9|46019.9|0
1634234280000|2021-10-14 17:58:00|46039.9|46019.9|46039.9|46019.9|46039.9|46019.9|46039.9|46019.9|0
1634234290000|2021-10-14 17:58:10|46037.4|46017.4|46037.4|46017.4|46037.4|46017.4|46037.4|46017.4|0
1634234320000|2021-10-14 17:58:40|46036.2|46016.2|46034.9|46014.9|46036.2|46016.2|46034.9|46014.9|1
1634234340000|2021-10-14 17:59:00|46033.7|46013.7|46033.7|46013.7|46033.7|46013.7|46033.7|46013.7|8
1634234360000|2021-10-14 17:59:20|46031.2|46011.2|46031.2|46011.2|46032.4|46012.4|46031.2|46011.2|0
1634234370000|2021-10-14 17:59:30|46029.9|46009.9|46032.4|46012.4|46032.4|46012.4|46029.9|46009.9|0
1634234380000|2021-10-14 17:59:40|46034.9|46014.9|46036.1|46016.1|46036.1|46016.1|46034.9|46014.9|5
1634234390000|2021-10-14 17:59:50|46033.6|46013.6|46033.6|46013.6|46033.6|46013.6|46033.6|46013.6|2
1634234400000|2021-10-14 18:00:00|46034.9|46014.9|46028.7|46008.7|46034.9|46014.9|46028.7|46008.7|22
1634234410000|2021-10-14 18:00:10|46017.4|45997.4|46014.9|45994.9|46017.4|45997.4|46014.9|45994.9|2
1634234420000|2021-10-14 18:00:20|46012.4|45992.4|46017.4|45997.4|46017.4|45997.4|46012.4|45992.4|5
1634234430000|2021-10-14 18:00:30|46012.4|45992.4|46014.9|45994.9|46014.9|45994.9|46012.4|45992.4|8
1634234440000|2021-10-14 18:00:40|46017.4|45997.4|46017.4|45997.4|46017.4|45997.4|46017.4|45997.4|1
1634234500000|2021-10-14 18:01:40|||||||||1
1634234510000|2021-10-14 18:01:50|46018.6|45998.6|46018.6|45998.6|46021.1|46001.1|46018.6|45998.6|2
1634234530000|2021-10-14 18:02:10|46017.4|45997.4|46017.4|45997.4|46017.4|45997.4|46017.4|45997.4|3
1634234550000|2021-10-14 18:02:30|46016.1|45996.1|46014.9|45994.9|46016.1|45996.1|46014.9|45994.9|0
1634234560000|2021-10-14 18:02:40|46013.6|45993.6|46007.4|45987.4|46013.6|45993.6|46007.4|45987.4|30
1634234570000|2021-10-14 18:02:50|46004.8|45984.8|46004.8|45984.8|46004.8|45984.8|46004.8|45984.8|0
1634234580000|2021-10-14 18:03:00|46003.6|45983.6|46001.1|45981.1|46003.6|45983.6|46001.1|45981.1|0
1634234590000|2021-10-14 18:03:10|45999.9|45979.9|45998.6|45978.6|45999.9|45979.9|45998.6|45978.6|11
1634234620000|2021-10-14 18:03:40|45997.4|45977.4|45999.9|45979.9|45999.9|45979.9|45997.4|45977.4|0
1634234630000|2021-10-14 18:03:50|45998.6|45978.6|45999.9|45979.9|45999.9|45979.9|45998.6|45978.6|1
1634234640000|2021-10-14 18:04:00|45998.6|45978.6|45997.4|45977.4|45999.9|45979.9|45997.4|45977.4|1
1634234650000|2021-10-14 18:04:10|||||||||8
1634234660000|2021-10-14 18:04:20|45999.9|45979.9|45997.4|45977.4|45999.9|45979.9|45997.4|45977.4|3
1634234670000|2021-10-14 18:04:30|45998.6|45978.6|45998.6|45978.6|45998.6|45978.6|45998.6|45978.6|4
1634234680000|2021-10-14 18:04:40|45994.8|45974.8|45988.6|45968.6|45994.8|45974.8|45988.6|45968.6|24
1634234690000|2021-10-14 18:04:50|45987.3|45967.3|45984.8|45964.8|45987.3|45967.3|45984.8|45964.8|7
1634234700000|2021-10-14 18:05:00|45987.3|45967.3|45981.1|45961.1|45987.3|45967.3|45981.1|45961.1|7
1634234710000|2021-10-14 18:05:10|45974.8|45954.8|45974.8|45954.8|45974.8|45954.8|45973.6|45953.6|12
1634234720000|2021-10-14 18:05:20|45969.8|45949.8|45968.6|45948.6|45969.8|45949.8|45968.6|45948.6|8
1634234730000|2021-10-14 18:05:30|45963.6|45943.6|45947.4|45927.4|45963.6|45943.6|45947.4|45927.4|21
1634234740000|2021-10-14 18:05:40|||||||||5
1634234750000|2021-10-14 18:05:50|45942.4|45922.4|45939.9|45919.9|45942.4|45922.4|45939.9|45919.9|6
1634234760000|2021-10-14 18:06:00|45938.6|45918.6|45937.4|45917.4|45938.6|45918.6|45937.4|45917.4|6
1634234790000|2021-10-14 18:06:30|45939.8|45919.8|45944.9|45924.9|45944.9|45924.9|45939.8|45919.8|7
1634234810000|2021-10-14 18:06:50|||||||||1
1634234820000|2021-10-14 18:07:00|45947.4|45927.4|45942.4|45922.4|45947.4|45927.4|45942.4|45922.4|1
1634234830000|2021-10-14 18:07:10|45939.8|45919.8|45934.9|45914.9|45939.8|45919.8|45934.9|45914.9|2
1634234840000|2021-10-14 18:07:20|45937.4|45917.4|45937.4|45917.4|45937.4|45917.4|45937.4|45917.4|9
1634234860000|2021-10-14 18:07:40|45939.9|45919.9|45944.9|45924.9|45944.9|45924.9|45939.9|45919.9|3
1634234870000|2021-10-14 18:07:50|45942.4|45922.4|45942.4|45922.4|45942.4|45922.4|45942.4|45922.4|1
1634234880000|2021-10-14 18:08:00|45943.6|45923.6|45944.9|45924.9|45944.9|45924.9|45943.6|45923.6|1
1634234890000|2021-10-14 18:08:10|45946.1|45926.1|45949.9|45929.9|45949.9|45929.9|45946.1|45926.1|0
1634234910000|2021-10-14 18:08:30|||||||||1
1634234920000|2021-10-14 18:08:40|45948.6|45928.6|45949.9|45929.9|45949.9|45929.9|45948.6|45928.6|0
1634234930000|2021-10-14 18:08:50|45947.4|45927.4|45949.9|45929.9|45949.9|45929.9|45947.4|45927.4|0
1634234940000|2021-10-14 18:09:00|45949.8|45929.8|45949.8|45929.8|45949.8|45929.8|45949.8|45929.8|3
1634234980000|2021-10-14 18:09:40|45948.6|45928.6|45948.6|45928.6|45948.6|45928.6|45948.6|45928.6|2
1634234990000|2021-10-14 18:09:50|45949.8|45929.8|45949.8|45929.8|45949.8|45929.8|45949.8|45929.8|0
1634235000000|2021-10-14 18:10:00|45951.1|45931.1|45953.6|45933.6|45953.6|45933.6|45951.1|45931.1|0
1634235020000|2021-10-14 18:10:20|||||||||1
1634235040000|2021-10-14 18:10:40|||||||||2
1634235060000|2021-10-14 18:11:00|||||||||1
1634235080000|2021-10-14 18:11:20|45956.2|45936.2|45961.1|45941.1|45961.1|45941.1|45956.2|45936.2|1
1634235100000|2021-10-14 18:11:40|45966.1|45946.1|45966.1|45946.1|45966.1|45946.1|45966.1|45946.1|4
1634235120000|2021-10-14 18:12:00|45967.3|45947.3|45969.8|45949.8|45969.8|45949.8|45967.3|45947.3|0
1634235140000|2021-10-14 18:12:20|45971.1|45951.1|45972.3|45952.3|45972.3|45952.3|45971.1|45951.1|4
1634235160000|2021-10-14 18:12:40|45967.3|45947.3|45967.3|45947.3|45967.3|45947.3|45967.3|45947.3|4
1634235170000|2021-10-14 18:12:50|||||||||1
1634235180000|2021-10-14 18:13:00|45964.8|45944.8|45966.1|45946.1|45966.1|45946.1|45964.8|45944.8|4
1634235190000|2021-10-14 18:13:10|45967.3|45947.3|45966.1|45946.1|45967.3|45947.3|45966.1|45946.1|0
1634235200000|2021-10-14 18:13:20|45964.9|45944.9|45963.6|45943.6|45964.9|45944.9|45963.6|45943.6|4
1634235210000|2021-10-14 18:13:30|45962.4|45942.4|45953.6|45933.6|45962.4|45942.4|45953.6|45933.6|3
1634235220000|2021-10-14 18:13:40|45952.4|45932.4|45944.9|45924.9|45952.4|45932.4|45944.9|45924.9|12
1634235230000|2021-10-14 18:13:50|||||||||1
1634235240000|2021-10-14 18:14:00|45938.6|45918.6|45938.6|45918.6|45938.6|45918.6|45938.6|45918.6|5
1634235250000|2021-10-14 18:14:10|45932.3|45912.3|45932.3|45912.3|45932.3|45912.3|45932.3|45912.3|10
1634235260000|2021-10-14 18:14:20|45929.9|45909.9|45921.1|45901.1|45929.9|45909.9|45921.1|45901.1|15
1634235270000|2021-10-14 18:14:30|45919.9|45899.9|45917.4|45897.4|45919.9|45899.9|45917.4|45897.4|10
1634235280000|2021-10-14 18:14:40|45916.1|45896.1|45914.9|45894.9|45916.1|45896.1|45914.9|45894.9|6
1634235290000|2021-10-14 18:14:50|45913.6|45893.6|45913.6|45893.6|45913.6|45893.6|45913.6|45893.6|2
1634235300000|2021-10-14 18:15:00|45914.9|45894.9|45917.3|45897.3|45917.3|45897.3|45914.9|45894.9|3
1634235310000|2021-10-14 18:15:10|45919.8|45899.8|45919.8|45899.8|45919.8|45899.8|45919.8|45899.8|3
1634235320000|2021-10-14 18:15:20|45921.1|45901.1|45931.1|45911.1|45931.1|45911.1|45921.1|45901.1|0
1634235340000|2021-10-14 18:15:40|45932.4|45912.4|45932.4|45912.4|45932.4|45912.4|45932.4|45912.4|0
1634235360000|2021-10-14 18:16:00|45933.6|45913.6|45936.1|45916.1|45936.1|45916.1|45933.6|45913.6|1
1634235370000|2021-10-14 18:16:10|45939.8|45919.8|45939.8|45919.8|45939.8|45919.8|45939.8|45919.8|3
1634235390000|2021-10-14 18:16:30|45941.1|45921.1|45949.8|45929.8|45949.8|45929.8|45941.1|45921.1|2
1634235400000|2021-10-14 18:16:40|45952.3|45932.3|45949.8|45929.8|45952.3|45932.3|45949.8|45929.8|0
1634235430000|2021-10-14 18:17:10|45951.1|45931.1|45952.3|45932.3|45952.3|45932.3|45951.1|45931.1|4
1634235440000|2021-10-14 18:17:20|45953.5|45933.5|45954.8|45934.8|45954.8|45934.8|45953.5|45933.5|0
1634235460000|2021-10-14 18:17:40|45957.3|45937.3|45959.8|45939.8|45959.8|45939.8|45957.3|45937.3|1
1634235480000|2021-10-14 18:18:00|45962.3|45942.3|45964.8|45944.8|45964.8|45944.8|45962.3|45942.3|3
1634235490000|2021-10-14 18:18:10|45966.1|45946.1|45966.1|45946.1|45966.1|45946.1|45966.1|45946.1|0
1634235510000|2021-10-14 18:18:30|45967.3|45947.3|45968.6|45948.6|45968.6|45948.6|45967.3|45947.3|3
1634235520000|2021-10-14 18:18:40|45969.9|45949.9|45969.9|45949.9|45969.9|45949.9|45969.9|45949.9|0
1634235530000|2021-10-14 18:18:50|45971.1|45951.1|45972.4|45952.4|45972.4|45952.4|45969.9|45949.9|6
1634235540000|2021-10-14 18:19:00|45971.1|45951.1|45973.6|45953.6|45973.6|45953.6|45971.1|45951.1|3
1634235550000|2021-10-14 18:19:10|45972.4|45952.4|45968.6|45948.6|45972.4|45952.4|45968.6|45948.6|3
1634235560000|2021-10-14 18:19:20|45969.9|45949.9|45969.9|45949.9|45969.9|45949.9|45969.9|45949.9|1
1634235580000|2021-10-14 18:19:40|45971.1|45951.1|45972.4|45952.4|45972.4|45952.4|45971.1|45951.1|1
1634235590000|2021-10-14 18:19:50|45973.6|45953.6|45973.6|45953.6|45973.6|45953.6|45973.6|45953.6|2
1634235600000|2021-10-14 18:20:00|45974.9|45954.9|45974.9|45954.9|45974.9|45954.9|45974.9|45954.9|1
1634235610000|2021-10-14 18:20:10|45971.1|45951.1|45971.1|45951.1|45971.1|45951.1|45971.1|45951.1|3
1634235620000|2021-10-14 18:20:20|||||||||1
1634235650000|2021-10-14 18:20:50|45972.4|45952.4|45977.4|45957.4|45978.6|45958.6|45972.4|45952.4|3
1634235660000|2021-10-14 18:21:00|45979.9|45959.9|45977.4|45957.4|45979.9|45959.9|45977.4|45957.4|2
1634235670000|2021-10-14 18:21:10|45977.3|45957.3|45976.1|45956.1|45977.3|45957.3|45976.1|45956.1|1
1634235700000|2021-10-14 18:21:40|45974.8|45954.8|45974.8|45954.8|45977.3|45957.3|45974.8|45954.8|0
1634235710000|2021-10-14 18:21:50|45973.6|45953.6|45972.3|45952.3|45973.6|45953.6|45969.8|45949.8|0
1634235720000|2021-10-14 18:22:00|45969.8|45949.8|45969.8|45949.8|45969.8|45949.8|45969.8|45949.8|1
1634235730000|2021-10-14 18:22:10|45972.3|45952.3|45973.6|45953.6|45973.6|45953.6|45972.3|45952.3|0
1634235750000|2021-10-14 18:22:30|45972.3|45952.3|45972.3|45952.3|45972.3|45952.3|45972.3|45952.3|2
1634235760000|2021-10-14 18:22:40|45971.1|45951.1|45969.8|45949.8|45971.1|45951.1|45969.8|45949.8|0
1634235770000|2021-10-14 18:22:50|45972.3|45952.3|45972.3|45952.3|45972.3|45952.3|45969.8|45949.8|0
1634235780000|2021-10-14 18:23:00|45971.1|45951.1|45971.1|45951.1|45971.1|45951.1|45971.1|45951.1|2
1634235790000|2021-10-14 18:23:10|45969.8|45949.8|45969.8|45949.8|45969.8|45949.8|45969.8|45949.8|1
1634235800000|2021-10-14 18:23:20|||||||||1
1634235810000|2021-10-14 18:23:30|45971.1|45951.1|45968.6|45948.6|45972.4|45952.4|45968.6|45948.6|2
1634235820000|2021-10-14 18:23:40|||||||||5
1634235830000|2021-10-14 18:23:50|||||||||2
1634235840000|2021-10-14 18:24:00|45969.9|45949.9|45971.1|45951.1|45971.1|45951.1|45969.9|45949.9|0
1634235850000|2021-10-14 18:24:10|45968.6|45948.6|45968.6|45948.6|45968.6|45948.6|45968.6|45948.6|0
1634235870000|2021-10-14 18:24:30|45969.8|45949.8|45969.8|45949.8|45969.8|45949.8|45969.8|45949.8|0
1634235880000|2021-10-14 18:24:40|45968.6|45948.6|45968.6|45948.6|45968.6|45948.6|45968.6|45948.6|0
1634235890000|2021-10-14 18:24:50|45973.6|45953.6|45973.6|45953.6|45973.6|45953.6|45973.6|45953.6|3
1634235910000|2021-10-14 18:25:10|45972.3|45952.3|45973.6|45953.6|45973.6|45953.6|45972.3|45952.3|0
1634235920000|2021-10-14 18:25:20|45972.3|45952.3|45972.3|45952.3|45972.3|45952.3|45968.6|45948.6|0
1634235930000|2021-10-14 18:25:30|45973.6|45953.6|45973.6|45953.6|45973.6|45953.6|45973.6|45953.6|0
1634235940000|2021-10-14 18:25:40|45976.1|45956.1|45981.1|45961.1|45981.1|45961.1|45976.1|45956.1|7
1634235950000|2021-10-14 18:25:50|45983.6|45963.6|45984.8|45964.8|45984.8|45964.8|45982.3|45962.3|2
1634235960000|2021-10-14 18:26:00|45983.6|45963.6|45983.6|45963.6|45983.6|45963.6|45983.6|45963.6|4
1634235980000|2021-10-14 18:26:20|45984.8|45964.8|45979.8|45959.8|45984.8|45964.8|45979.8|45959.8|6
1634235990000|2021-10-14 18:26:30|45983.6|45963.6|45983.6|45963.6|45983.6|45963.6|45983.6|45963.6|1
1634236010000|2021-10-14 18:26:50|45982.3|45962.3|45979.8|45959.8|45982.3|45962.3|45979.8|45959.8|1
1634236020000|2021-10-14 18:27:00|45981.1|45961.1|45982.3|45962.3|45983.6|45963.6|45981.1|45961.1|2
1634236030000|2021-10-14 18:27:10|45979.8|45959.8|45979.8|45959.8|45979.8|45959.8|45979.8|45959.8|0
1634236040000|2021-10-14 18:27:20|45982.3|45962.3|45982.3|45962.3|45982.3|45962.3|45982.3|45962.3|1
1634236050000|2021-10-14 18:27:30|45983.6|45963.6|45983.6|45963.6|45984.8|45964.8|45982.3|45962.3|2
1634236060000|2021-10-14 18:27:40|45984.8|45964.8|45941.1|45921.1|45984.8|45964.8|45941.1|45921.1|41
1634236080000|2021-10-14 18:28:00|45939.8|45919.8|45920|45900|45939.8|45919.8|45920|45900|46
1634236090000|2021-10-14 18:28:10|45914.9|45894.9|45913.6|45893.6|45914.9|45894.9|45913.6|45893.6|43
1634236100000|2021-10-14 18:28:20|45914.9|45894.9|45922.4|45902.4|45922.4|45902.4|45914.9|45894.9|2
1634236110000|2021-10-14 18:28:30|||||||||4
1634236120000|2021-10-14 18:28:40|45919.9|45899.9|45919.9|45899.9|45919.9|45899.9|45919.9|45899.9|2
1634236130000|2021-10-14 18:28:50|45914.9|45894.9|45917.4|45897.4|45919.9|45899.9|45914.9|45894.9|13
1634236140000|2021-10-14 18:29:00|45918.6|45898.6|45907.4|45887.4|45919.9|45899.9|45907.4|45887.4|10
1634236150000|2021-10-14 18:29:10|45906.1|45886.1|45907.4|45887.4|45907.4|45887.4|45906.1|45886.1|3
1634236160000|2021-10-14 18:29:20|45892.4|45872.4|45877.4|45857.4|45892.4|45872.4|45874.9|45854.9|10
1634236170000|2021-10-14 18:29:30|45878.6|45858.6|45892.4|45872.4|45892.4|45872.4|45878.6|45858.6|4
1634236180000|2021-10-14 18:29:40|45894.8|45874.8|45904.9|45884.9|45904.9|45884.9|45894.8|45874.8|8
1634236190000|2021-10-14 18:29:50|45906.1|45886.1|45907.4|45887.4|45908.6|45888.6|45906.1|45886.1|1
1634236200000|2021-10-14 18:30:00|45906.1|45886.1|45904.9|45884.9|45907.4|45887.4|45904.9|45884.9|6
1634236210000|2021-10-14 18:30:10|45903.6|45883.6|45902.4|45882.4|45904.9|45884.9|45902.4|45882.4|4
1634236230000|2021-10-14 18:30:30|45903.6|45883.6|45901.1|45881.1|45903.6|45883.6|45901.1|45881.1|11
1634236250000|2021-10-14 18:30:50|45894.9|45874.9|45888.6|45868.6|45894.9|45874.9|45887.4|45867.4|15
1634236260000|2021-10-14 18:31:00|45887.4|45867.4|45888.5|45868.5|45888.6|45868.6|45886|45866|5
1634236270000|2021-10-14 18:31:10|45891|45871|45888.6|45868.6|45891|45871|45888.6|45868.6|5
1634236280000|2021-10-14 18:31:20|45887.3|45867.3|45886|45866|45887.3|45867.3|45886|45866|1
1634236290000|2021-10-14 18:31:30|45887.3|45867.3|45888.5|45868.5|45888.5|45868.5|45887.3|45867.3|1
1634236300000|2021-10-14 18:31:40|45886|45866|45886|45866|45888.5|45868.5|45886|45866|0
1634236310000|2021-10-14 18:31:50|45883.5|45863.5|45882.2|45862.2|45883.5|45863.5|45882.2|45862.2|3
1634236320000|2021-10-14 18:32:00|45883.5|45863.5|45888.5|45868.5|45888.5|45868.5|45883.5|45863.5|2
1634236330000|2021-10-14 18:32:10|45889.7|45869.7|45893.5|45873.5|45893.5|45873.5|45889.7|45869.7|5
1634236340000|2021-10-14 18:32:20|45878.6|45858.6|45871|45851|45878.6|45858.6|45871|45851|8
1634236350000|2021-10-14 18:32:30|||||||||11
1634236360000|2021-10-14 18:32:40|45873.5|45853.5|45877.2|45857.2|45877.2|45857.2|45872.2|45852.2|2
1634236370000|2021-10-14 18:32:50|45878.5|45858.5|45877.2|45857.2|45879.7|45859.7|45877.2|45857.2|3
1634236380000|2021-10-14 18:33:00|45879.7|45859.7|45883.5|45863.5|45883.5|45863.5|45878.5|45858.5|2
1634236400000|2021-10-14 18:33:20|45886|45866|45888.5|45868.5|45893.5|45873.5|45886|45866|4
1634236420000|2021-10-14 18:33:40|45889.8|45869.8|45888.5|45868.5|45891|45871|45888.5|45868.5|1
1634236430000|2021-10-14 18:33:50|45891|45871|45893.5|45873.5|45893.5|45873.5|45891|45871|4
1634236440000|2021-10-14 18:34:00|45894.7|45874.7|45906|45886|45906|45886|45894.7|45874.7|9
1634236450000|2021-10-14 18:34:10|45903.5|45883.5|45903.5|45883.5|45903.5|45883.5|45903.5|45883.5|0
1634236480000|2021-10-14 18:34:40|45904.8|45884.8|45906|45886|45906|45886|45904.8|45884.8|1
1634236490000|2021-10-14 18:34:50|45904.8|45884.8|45903.5|45883.5|45904.8|45884.8|45903.5|45883.5|3
1634236500000|2021-10-14 18:35:00|45904.7|45884.7|45906|45886|45906|45886|45904.7|45884.7|0
1634236520000|2021-10-14 18:35:20|45907.2|45887.2|45907.2|45887.2|45907.2|45887.2|45907.2|45887.2|0
1634236540000|2021-10-14 18:35:40|||||||||1
1634236550000|2021-10-14 18:35:50|45908.4|45888.4|45908.4|45888.4|45908.4|45888.4|45908.4|45888.4|4
1634236560000|2021-10-14 18:36:00|45907.2|45887.2|45907.2|45887.2|45907.2|45887.2|45907.2|45887.2|0
1634236580000|2021-10-14 18:36:20|45908.4|45888.4|45913.5|45893.5|45913.5|45893.5|45908.4|45888.4|0
1634236590000|2021-10-14 18:36:30|45916|45896|45916|45896|45916|45896|45916|45896|1
1634236610000|2021-10-14 18:36:50|45917.2|45897.2|45914.7|45894.7|45917.2|45897.2|45914.7|45894.7|3
1634236620000|2021-10-14 18:37:00|45916|45896|45913.5|45893.5|45916|45896|45913.5|45893.5|1
1634236640000|2021-10-14 18:37:20|45916|45896|45918.5|45898.5|45918.5|45898.5|45916|45896|0
1634236670000|2021-10-14 18:37:50|45923.5|45903.5|45923.5|45903.5|45923.5|45903.5|45923.5|45903.5|2
1634236680000|2021-10-14 18:38:00|45924.7|45904.7|45926|45906|45926|45906|45924.7|45904.7|0
1634236690000|2021-10-14 18:38:10|45923.5|45903.5|45926|45906|45926|45906|45923.5|45903.5|2
1634236700000|2021-10-14 18:38:20|45927.2|45907.2|45924.7|45904.7|45927.2|45907.2|45924.7|45904.7|2
1634236710000|2021-10-14 18:38:30|||||||||1
1634236720000|2021-10-14 18:38:40|||||||||1
1634236730000|2021-10-14 18:38:50|45923.5|45903.5|45926|45906|45926|45906|45923.5|45903.5|0
1634236740000|2021-10-14 18:39:00|45924.7|45904.7|45926|45906|45926|45906|45923.5|45903.5|1
1634236760000|2021-10-14 18:39:20|45923.5|45903.5|45924.7|45904.7|45926|45906|45923.5|45903.5|0
1634236770000|2021-10-14 18:39:30|45923.5|45903.5|45923.5|45903.5|45924.7|45904.7|45923.5|45903.5|1
1634236780000|2021-10-14 18:39:40|45922.2|45902.2|45922.2|45902.2|45922.2|45902.2|45922.2|45902.2|1
1634236790000|2021-10-14 18:39:50|45921|45901|45919.7|45899.7|45921|45901|45919.7|45899.7|1
1634236800000|2021-10-14 18:40:00|45917.2|45897.2|45914.7|45894.7|45917.2|45897.2|45914.7|45894.7|0
1634236810000|2021-10-14 18:40:10|45912.2|45892.2|45909.7|45889.7|45912.2|45892.2|45909.7|45889.7|3
1634236820000|2021-10-14 18:40:20|45912.2|45892.2|45909.7|45889.7|45912.2|45892.2|45909.7|45889.7|1
1634236830000|2021-10-14 18:40:30|45911|45891|45911|45891|45911|45891|45911|45891|0
1634236840000|2021-10-14 18:40:40|45913.5|45893.5|45913.5|45893.5|45913.5|45893.5|45912.2|45892.2|0
1634236860000|2021-10-14 18:41:00|||||||||1
1634236870000|2021-10-14 18:41:10|45914.7|45894.7|45914.7|45894.7|45917.2|45897.2|45914.7|45894.7|0
1634236880000|2021-10-14 18:41:20|45916|45896|45916|45896|45917.2|45897.2|45914.7|45894.7|0
1634236890000|2021-10-14 18:41:30|45917.2|45897.2|45917.2|45897.2|45917.2|45897.2|45917.2|45897.2|0
1634236900000|2021-10-14 18:41:40|45914.7|45894.7|45914.7|45894.7|45914.7|45894.7|45914.7|45894.7|0
1634236910000|2021-10-14 18:41:50|45917.2|45897.2|45917.2|45897.2|45917.2|45897.2|45917.2|45897.2|1
1634236920000|2021-10-14 18:42:00|45914.7|45894.7|45919.7|45899.7|45919.7|45899.7|45914.7|45894.7|1
1634236930000|2021-10-14 18:42:10|||||||||1
1634236950000|2021-10-14 18:42:30|45921|45901|45917.3|45897.3|45921|45901|45917.3|45897.3|9
1634236960000|2021-10-14 18:42:40|||||||||3
1634236970000|2021-10-14 18:42:50|45918.5|45898.5|45919.7|45899.7|45922.2|45902.2|45918.5|45898.5|0
1634236980000|2021-10-14 18:43:00|45921|45901|45923.5|45903.5|45924.7|45904.7|45919.7|45899.7|5
1634236990000|2021-10-14 18:43:10|45924.7|45904.7|45919.7|45899.7|45924.7|45904.7|45919.7|45899.7|3
1634237010000|2021-10-14 18:43:30|45918.5|45898.5|45912.2|45892.2|45918.5|45898.5|45912.2|45892.2|0
1634237020000|2021-10-14 18:43:40|45909.7|45889.7|45909.7|45889.7|45909.7|45889.7|45909.7|45889.7|1
1634237030000|2021-10-14 18:43:50|45908.4|45888.4|45909.7|45889.7|45909.7|45889.7|45907.2|45887.2|0
1634237040000|2021-10-14 18:44:00|||||||||2
1634237090000|2021-10-14 18:44:50|45912.2|45892.2|45912.2|45892.2|45912.2|45892.2|45912.2|45892.2|2
1634237100000|2021-10-14 18:45:00|||||||||1
1634237110000|2021-10-14 18:45:10|||||||||1
1634237130000|2021-10-14 18:45:30|45914.7|45894.7|45911|45891|45914.7|45894.7|45911|45891|0
1634237140000|2021-10-14 18:45:40|45909.7|45889.7|45906|45886|45909.7|45889.7|45906|45886|3
1634237150000|2021-10-14 18:45:50|45905.9|45885.9|45904.7|45884.7|45905.9|45885.9|45904.7|45884.7|0
1634237160000|2021-10-14 18:46:00|45903.4|45883.4|45903.4|45883.4|45903.4|45883.4|45903.4|45883.4|0
1634237170000|2021-10-14 18:46:10|||||||||1
1634237180000|2021-10-14 18:46:20|||||||||2
1634237190000|2021-10-14 18:46:30|45900.9|45880.9|45900.9|45880.9|45900.9|45880.9|45900.9|45880.9|6
1634237200000|2021-10-14 18:46:40|45899.7|45879.7|45899.7|45879.7|45900.9|45880.9|45899.7|45879.7|0
1634237250000|2021-10-14 18:47:30|45900.9|45880.9|45900.9|45880.9|45900.9|45880.9|45900.9|45880.9|1
1634237260000|2021-10-14 18:47:40|45899.7|45879.7|45899.7|45879.7|45899.7|45879.7|45899.7|45879.7|3
1634237270000|2021-10-14 18:47:50|45900.9|45880.9|45900.9|45880.9|45900.9|45880.9|45900.9|45880.9|1
1634237280000|2021-10-14 18:48:00|45902.1|45882.1|45900.9|45880.9|45902.1|45882.1|45900.9|45880.9|0
1634237320000|2021-10-14 18:48:40|45902.1|45882.1|45902.1|45882.1|45902.1|45882.1|45902.1|45882.1|0
1634237340000|2021-10-14 18:49:00|45903.4|45883.4|45905.9|45885.9|45905.9|45885.9|45903.4|45883.4|2
1634237350000|2021-10-14 18:49:10|45904.6|45884.6|45904.6|45884.6|45904.6|45884.6|45904.6|45884.6|0
1634237360000|2021-10-14 18:49:20|45905.9|45885.9|45905.9|45885.9|45905.9|45885.9|45905.9|45885.9|1
1634237370000|2021-10-14 18:49:30|45907.1|45887.1|45908.4|45888.4|45908.4|45888.4|45907.1|45887.1|0
1634237400000|2021-10-14 18:50:00|45909.6|45889.6|45912.1|45892.1|45912.1|45892.1|45909.6|45889.6|2
1634237410000|2021-10-14 18:50:10|45913.3|45893.3|45912.1|45892.1|45913.3|45893.3|45912.1|45892.1|1
1634237420000|2021-10-14 18:50:20|45913.3|45893.3|45913.4|45893.4|45914.6|45894.6|45913.3|45893.3|4
1634237430000|2021-10-14 18:50:30|45909.6|45889.6|45909.6|45889.6|45909.6|45889.6|45909.6|45889.6|2
1634237500000|2021-10-14 18:51:40|45912.1|45892.1|45912.1|45892.1|45912.1|45892.1|45912.1|45892.1|2
1634237510000|2021-10-14 18:51:50|45915.8|45895.8|45915.8|45895.8|45915.8|45895.8|45915.8|45895.8|1
1634237520000|2021-10-14 18:52:00|45917.1|45897.1|45923.4|45903.4|45923.4|45903.4|45917.1|45897.1|2
1634237530000|2021-10-14 18:52:10|||||||||1
1634237540000|2021-10-14 18:52:20|45925.9|45905.9|45923.4|45903.4|45925.9|45905.9|45923.4|45903.4|1
1634237550000|2021-10-14 18:52:30|45924.6|45904.6|45924.6|45904.6|45924.6|45904.6|45923.4|45903.4|2
1634237560000|2021-10-14 18:52:40|45923.4|45903.4|45923.4|45903.4|45923.4|45903.4|45923.4|45903.4|1
1634237570000|2021-10-14 18:52:50|45919.6|45899.6|45917.1|45897.1|45919.6|45899.6|45917.1|45897.1|4
1634237580000|2021-10-14 18:53:00|45918.4|45898.4|45918.4|45898.4|45918.4|45898.4|45918.4|45898.4|1
1634237590000|2021-10-14 18:53:10|45915.9|45895.9|45910.9|45890.9|45915.9|45895.9|45910.9|45890.9|3
1634237600000|2021-10-14 18:53:20|45908.4|45888.4|45908.4|45888.4|45908.4|45888.4|45907.2|45887.2|1
1634237610000|2021-10-14 18:53:30|45904.6|45884.6|45902.2|45882.2|45904.6|45884.6|45902.2|45882.2|6
1634237620000|2021-10-14 18:53:40|45900.9|45880.9|45900.9|45880.9|45900.9|45880.9|45900.9|45880.9|4
1634237630000|2021-10-14 18:53:50|||||||||1
1634237640000|2021-10-14 18:54:00|45899.6|45879.6|45900.8|45880.8|45900.8|45880.8|45898.3|45878.3|2
1634237650000|2021-10-14 18:54:10|45902.1|45882.1|45903.3|45883.3|45903.3|45883.3|45902.1|45882.1|1
1634237670000|2021-10-14 18:54:30|45904.6|45884.6|45904.6|45884.6|45904.6|45884.6|45904.6|45884.6|0
1634237680000|2021-10-14 18:54:40|45905.8|45885.8|45905.8|45885.8|45905.8|45885.8|45905.8|45885.8|0
1634237690000|2021-10-14 18:54:50|45910.9|45890.9|45910.9|45890.9|45910.9|45890.9|45910.9|45890.9|3
1634237700000|2021-10-14 18:55:00|45914.6|45894.6|45917.1|45897.1|45917.1|45897.1|45914.6|45894.6|3
1634237760000|2021-10-14 18:56:00|45918.3|45898.3|45917.1|45897.1|45918.3|45898.3|45917.1|45897.1|0
1634237770000|2021-10-14 18:56:10|45918.3|45898.3|45917.1|45897.1|45918.3|45898.3|45917.1|45897.1|0
1634237800000|2021-10-14 18:56:40|45918.3|45898.3|45918.3|45898.3|45918.3|45898.3|45917.1|45897.1|1
1634237810000|2021-10-14 18:56:50|45920.8|45900.8|45918.3|45898.3|45920.8|45900.8|45918.3|45898.3|0
1634237820000|2021-10-14 18:57:00|45917.1|45897.1|45917.1|45897.1|45917.1|45897.1|45917.1|45897.1|1
1634237830000|2021-10-14 18:57:10|45918.4|45898.4|45918.4|45898.4|45918.4|45898.4|45918.4|45898.4|5
1634237840000|2021-10-14 18:57:20|||||||||1
1634237850000|2021-10-14 18:57:30|45915.9|45895.9|45915.9|45895.9|45915.9|45895.9|45915.9|45895.9|0
1634237860000|2021-10-14 18:57:40|45914.6|45894.6|45914.6|45894.6|45914.6|45894.6|45914.6|45894.6|0
1634237870000|2021-10-14 18:57:50|||||||||1
1634237880000|2021-10-14 18:58:00|||||||||1
1634237930000|2021-10-14 18:58:50|45915.9|45895.9|45915.9|45895.9|45915.9|45895.9|45915.9|45895.9|1
1634237940000|2021-10-14 18:59:00|45918.4|45898.4|45915.9|45895.9|45918.4|45898.4|45915.9|45895.9|2
1634237950000|2021-10-14 18:59:10|45914.6|45894.6|45917.1|45897.1|45917.1|45897.1|45913.4|45893.4|1
1634237960000|2021-10-14 18:59:20|45915.9|45895.9|45917.1|45897.1|45917.1|45897.1|45915.9|45895.9|0
1634237970000|2021-10-14 18:59:30|45915.9|45895.9|45917.1|45897.1|45917.1|45897.1|45915.9|45895.9|0
1634237980000|2021-10-14 18:59:40|45915.9|45895.9|45917.1|45897.1|45917.1|45897.1|45915.9|45895.9|1
1634237990000|2021-10-14 18:59:50|45918.4|45898.4|45917.1|45897.1|45918.4|45898.4|45915.9|45895.9|8
1634238000000|2021-10-14 19:00:00|45915.9|45895.9|45919.6|45899.6|45919.6|45899.6|45915.9|45895.9|1
1634238010000|2021-10-14 19:00:10|45918.4|45898.4|45915.9|45895.9|45918.4|45898.4|45915.9|45895.9|3
1634238030000|2021-10-14 19:00:30|45917.1|45897.1|45915.9|45895.9|45917.1|45897.1|45915.9|45895.9|0
1634238040000|2021-10-14 19:00:40|45914.6|45894.6|45910.9|45890.9|45914.6|45894.6|45910.9|45890.9|2
1634238050000|2021-10-14 19:00:50|45912.2|45892.2|45913.4|45893.4|45913.4|45893.4|45912.2|45892.2|4
1634238060000|2021-10-14 19:01:00|45914.6|45894.6|45919.6|45899.6|45919.6|45899.6|45914.6|45894.6|4
1634238090000|2021-10-14 19:01:30|45920.9|45900.9|45922.1|45902.1|45922.1|45902.1|45920.9|45900.9|3
1634238100000|2021-10-14 19:01:40|45920.9|45900.9|45922.1|45902.1|45922.1|45902.1|45920.8|45900.8|4
1634238110000|2021-10-14 19:01:50|45924.6|45904.6|45924.6|45904.6|45924.6|45904.6|45923.3|45903.3|1
1634238120000|2021-10-14 19:02:00|45923.3|45903.3|45923.3|45903.3|45923.3|45903.3|45923.3|45903.3|0
1634238130000|2021-10-14 19:02:10|45924.5|45904.5|45923.3|45903.3|45925.8|45905.8|45923.3|45903.3|6
1634238140000|2021-10-14 19:02:20|45922.1|45902.1|45923.3|45903.3|45923.3|45903.3|45922.1|45902.1|0
1634238150000|2021-10-14 19:02:30|45922.1|45902.1|45922.1|45902.1|45922.1|45902.1|45922.1|45902.1|0
1634238170000|2021-10-14 19:02:50|||||||||1
1634238180000|2021-10-14 19:03:00|45923.3|45903.3|45925.8|45905.8|45925.8|45905.8|45922.1|45902.1|0
1634238190000|2021-10-14 19:03:10|45922.1|45902.1|45922.1|45902.1|45922.1|45902.1|45922.1|45902.1|5
1634238220000|2021-10-14 19:03:40|||||||||4
1634238240000|2021-10-14 19:04:00|||||||||1
1634238250000|2021-10-14 19:04:10|45923.3|45903.3|45923.3|45903.3|45923.3|45903.3|45923.3|45903.3|1
1634238260000|2021-10-14 19:04:20|45922.1|45902.1|45919.6|45899.6|45923.3|45903.3|45918.3|45898.3|1
1634238280000|2021-10-14 19:04:40|||||||||2
1634238300000|2021-10-14 19:05:00|45922.1|45902.1|45922.1|45902.1|45923.3|45903.3|45922.1|45902.1|2
1634238310000|2021-10-14 19:05:10|45920.8|45900.8|45922.1|45902.1|45922.1|45902.1|45919.6|45899.6|0
1634238320000|2021-10-14 19:05:20|45923.3|45903.3|45924.5|45904.5|45924.5|45904.5|45923.3|45903.3|1
1634238330000|2021-10-14 19:05:30|||||||||1
1634238350000|2021-10-14 19:05:50|45923.3|45903.3|45923.3|45903.3|45925.8|45905.8|45923.3|45903.3|8
1634238370000|2021-10-14 19:06:10|45924.6|45904.6|45924.6|45904.6|45924.6|45904.6|45923.3|45903.3|1
1634238380000|2021-10-14 19:06:20|45923.3|45903.3|45923.3|45903.3|45924.6|45904.6|45923.3|45903.3|0
1634238390000|2021-10-14 19:06:30|45924.6|45904.6|45923.3|45903.3|45924.6|45904.6|45923.3|45903.3|0
1634238400000|2021-10-14 19:06:40|45920.8|45900.8|45920.8|45900.8|45920.8|45900.8|45920.8|45900.8|0
1634238420000|2021-10-14 19:07:00|45924.6|45904.6|45923.3|45903.3|45924.6|45904.6|45923.3|45903.3|1
1634238430000|2021-10-14 19:07:10|45924.6|45904.6|45920.8|45900.8|45924.6|45904.6|45920.8|45900.8|0
1634238460000|2021-10-14 19:07:40|45919.6|45899.6|45919.6|45899.6|45919.6|45899.6|45919.6|45899.6|1
1634238490000|2021-10-14 19:08:10|45918.3|45898.3|45918.3|45898.3|45918.3|45898.3|45918.3|45898.3|0
1634238500000|2021-10-14 19:08:20|||||||||1
1634238520000|2021-10-14 19:08:40|45913.3|45893.3|45913.3|45893.3|45913.3|45893.3|45913.3|45893.3|3
1634238540000|2021-10-14 19:09:00|||||||||2
1634238560000|2021-10-14 19:09:20|45912.1|45892.1|45910.8|45890.8|45912.1|45892.1|45910.8|45890.8|1
1634238570000|2021-10-14 19:09:30|45909.6|45889.6|45908.3|45888.3|45909.6|45889.6|45908.3|45888.3|0
1634238580000|2021-10-14 19:09:40|45907|45887|45904.5|45884.5|45907|45887|45904.5|45884.5|3
1634238590000|2021-10-14 19:09:50|||||||||2
1634238600000|2021-10-14 19:10:00|45905.8|45885.8|45903.3|45883.3|45905.8|45885.8|45903.3|45883.3|3
1634238610000|2021-10-14 19:10:10|45904.5|45884.5|45903.3|45883.3|45904.5|45884.5|45903.3|45883.3|0
1634238640000|2021-10-14 19:10:40|||||||||1
1634238650000|2021-10-14 19:10:50|45905.8|45885.8|45904.5|45884.5|45907|45887|45904.5|45884.5|3
1634238660000|2021-10-14 19:11:00|45905.8|45885.8|45908.3|45888.3|45908.3|45888.3|45905.8|45885.8|0
1634238670000|2021-10-14 19:11:10|45907|45887|45907|45887|45908.3|45888.3|45907|45887|0
1634238690000|2021-10-14 19:11:30|45908.3|45888.3|45908.3|45888.3|45908.3|45888.3|45907|45887|0
1634238720000|2021-10-14 19:12:00|45907|45887|45907|45887|45908.3|45888.3|45907|45887|0
1634238750000|2021-10-14 19:12:30|||||||||1
1634238760000|2021-10-14 19:12:40|45908.3|45888.3|45908.3|45888.3|45908.3|45888.3|45908.3|45888.3|1
1634238780000|2021-10-14 19:13:00|45913.3|45893.3|45913.3|45893.3|45913.3|45893.3|45913.3|45893.3|2
1634238790000|2021-10-14 19:13:10|45917|45897|45918.3|45898.3|45918.3|45898.3|45917|45897|0
1634238800000|2021-10-14 19:13:20|45920.8|45900.8|45923.3|45903.3|45923.3|45903.3|45920.8|45900.8|3
1634238820000|2021-10-14 19:13:40|45922|45902|45923.3|45903.3|45923.3|45903.3|45922|45902|3
1634238830000|2021-10-14 19:13:50|45924.5|45904.5|45924.5|45904.5|45925.8|45905.8|45924.5|45904.5|1
1634238840000|2021-10-14 19:14:00|45925.8|45905.8|45924.5|45904.5|45925.8|45905.8|45924.5|45904.5|2
1634238870000|2021-10-14 19:14:30|45923.3|45903.3|45924.5|45904.5|45924.5|45904.5|45923.3|45903.3|1
1634238880000|2021-10-14 19:14:40|45923.3|45903.3|45925.8|45905.8|45925.8|45905.8|45923.3|45903.3|0
1634238910000|2021-10-14 19:15:10|||||||||1
1634238930000|2021-10-14 19:15:30|45924.6|45904.6|45925.8|45905.8|45925.8|45905.8|45923.3|45903.3|0
1634238960000|2021-10-14 19:16:00|45923.3|45903.3|45925.8|45905.8|45928.3|45908.3|45923.3|45903.3|3
1634238970000|2021-10-14 19:16:10|45923.3|45903.3|45925.8|45905.8|45925.8|45905.8|45923.3|45903.3|0
1634238980000|2021-10-14 19:16:20|45924.6|45904.6|45923.3|45903.3|45925.8|45905.8|45923.3|45903.3|0
1634238990000|2021-10-14 19:16:30|45925.8|45905.8|45925.8|45905.8|45925.8|45905.8|45925.8|45905.8|0
1634239000000|2021-10-14 19:16:40|45928.3|45908.3|45923.3|45903.3|45928.3|45908.3|45923.3|45903.3|3
1634239010000|2021-10-14 19:16:50|45920.8|45900.8|45920.8|45900.8|45920.8|45900.8|45920.8|45900.8|10
1634239020000|2021-10-14 19:17:00|45919.6|45899.6|45919.6|45899.6|45919.6|45899.6|45919.6|45899.6|0
1634239030000|2021-10-14 19:17:10|45917.1|45897.1|45912|45892|45917.1|45897.1|45912|45892|2
1634239040000|2021-10-14 19:17:20|45910.7|45890.7|45903.3|45883.3|45910.7|45890.7|45903.3|45883.3|1
1634239080000|2021-10-14 19:18:00|45905.8|45885.8|45908.3|45888.3|45908.3|45888.3|45904.5|45884.5|1
1634239110000|2021-10-14 19:18:30|||||||||1
1634239120000|2021-10-14 19:18:40|||||||||1
1634239130000|2021-10-14 19:18:50|45909.5|45889.5|45907|45887|45909.6|45889.6|45907|45887|12
1634239140000|2021-10-14 19:19:00|45905.8|45885.8|45900.8|45880.8|45907|45887|45900.8|45880.8|4
1634239150000|2021-10-14 19:19:10|45899.6|45879.6|45899.6|45879.6|45899.6|45879.6|45899.6|45879.6|0
1634239160000|2021-10-14 19:19:20|45898.3|45878.3|45895.8|45875.8|45898.3|45878.3|45895.8|45875.8|3
1634239180000|2021-10-14 19:19:40|45897|45877|45899.5|45879.5|45899.5|45879.5|45897|45877|2
1634239190000|2021-10-14 19:19:50|45898.3|45878.3|45898.3|45878.3|45898.3|45878.3|45898.3|45878.3|0
1634239200000|2021-10-14 19:20:00|45899.5|45879.5|45900.8|45880.8|45900.8|45880.8|45898.3|45878.3|2
1634239210000|2021-10-14 19:20:10|45899.5|45879.5|45909.4|45889.4|45909.4|45889.4|45899.5|45879.5|2
1634239220000|2021-10-14 19:20:20|45915.7|45895.7|45914.5|45894.5|45915.7|45895.7|45914.5|45894.5|3
1634239250000|2021-10-14 19:20:50|45915.7|45895.7|45918.3|45898.3|45918.3|45898.3|45915.7|45895.7|0
1634239270000|2021-10-14 19:21:10|45919.6|45899.6|45920.8|45900.8|45922.1|45902.1|45919.6|45899.6|3
1634239280000|2021-10-14 19:21:20|45922|45902|45923.3|45903.3|45923.3|45903.3|45920.8|45900.8|1
1634239290000|2021-10-14 19:21:30|45922.1|45902.1|45918.3|45898.3|45922.1|45902.1|45918.3|45898.3|1
1634239300000|2021-10-14 19:21:40|45917|45897|45915.8|45895.8|45917|45897|45915.8|45895.8|0
1634239360000|2021-10-14 19:22:40|45913.3|45893.3|45913.3|45893.3|45913.3|45893.3|45913.3|45893.3|5
1634239380000|2021-10-14 19:23:00|45910.8|45890.8|45913.3|45893.3|45913.3|45893.3|45910.8|45890.8|0
1634239400000|2021-10-14 19:23:20|45912|45892|45912|45892|45912|45892|45912|45892|3
1634239410000|2021-10-14 19:23:30|45913.3|45893.3|45908.3|45888.3|45913.3|45893.3|45908.3|45888.3|5
1634239420000|2021-10-14 19:23:40|45903.3|45883.3|45903.3|45883.3|45905.8|45885.8|45903.3|45883.3|0
1634239430000|2021-10-14 19:23:50|45904.5|45884.5|45905.8|45885.8|45905.8|45885.8|45904.5|45884.5|0
1634239440000|2021-10-14 19:24:00|45904.5|45884.5|45905.8|45885.8|45905.8|45885.8|45903.3|45883.3|0
1634239460000|2021-10-14 19:24:20|45908.3|45888.3|45908.3|45888.3|45908.3|45888.3|45908.3|45888.3|2
1634239470000|2021-10-14 19:24:30|45909.5|45889.5|45910.8|45890.8|45910.8|45890.8|45909.5|45889.5|0
1634239490000|2021-10-14 19:24:50|||||||||1
1634239500000|2021-10-14 19:25:00|45913.3|45893.3|45913.3|45893.3|45913.3|45893.3|45913.3|45893.3|0
1634239510000|2021-10-14 19:25:10|||||||||1
1634239520000|2021-10-14 19:25:20|||||||||1
1634239530000|2021-10-14 19:25:30|45915.8|45895.8|45913.3|45893.3|45915.8|45895.8|45913.3|45893.3|0
1634239540000|2021-10-14 19:25:40|45914.5|45894.5|45918.3|45898.3|45918.3|45898.3|45914.5|45894.5|2
1634239550000|2021-10-14 19:25:50|45922|45902|45920.8|45900.8|45923.3|45903.3|45920.8|45900.8|2
1634239560000|2021-10-14 19:26:00|45923.3|45903.3|45920.8|45900.8|45923.3|45903.3|45920.8|45900.8|0
1634239570000|2021-10-14 19:26:10|45922|45902|45924.5|45904.5|45924.5|45904.5|45922|45902|1
1634239590000|2021-10-14 19:26:30|45925.8|45905.8|45925.8|45905.8|45925.8|45905.8|45925.8|45905.8|1
1634239600000|2021-10-14 19:26:40|45924.5|45904.5|45930.8|45910.8|45930.8|45910.8|45923.3|45903.3|16
1634239620000|2021-10-14 19:27:00|45932|45912|45930.8|45910.8|45932|45912|45930.8|45910.8|2
1634239630000|2021-10-14 19:27:10|45932|45912|45932|45912|45932|45912|45932|45912|2
1634239640000|2021-10-14 19:27:20|45930.8|45910.8|45924.5|45904.5|45930.8|45910.8|45924.5|45904.5|7
1634239650000|2021-10-14 19:27:30|45923.3|45903.3|45918.3|45898.3|45923.3|45903.3|45918.3|45898.3|13
1634239680000|2021-10-14 19:28:00|45915.8|45895.8|45918.3|45898.3|45918.3|45898.3|45915.8|45895.8|6
1634239690000|2021-10-14 19:28:10|45915.8|45895.8|45915.8|45895.8|45917|45897|45915.8|45895.8|0
1634239700000|2021-10-14 19:28:20|45918.3|45898.3|45918.3|45898.3|45918.3|45898.3|45918.3|45898.3|0
1634239720000|2021-10-14 19:28:40|45917|45897|45915.8|45895.8|45917|45897|45915.8|45895.8|1
1634239740000|2021-10-14 19:29:00|45914.5|45894.5|45915.8|45895.8|45915.8|45895.8|45914.5|45894.5|0
1634239750000|2021-10-14 19:29:10|45914.5|45894.5|45918.3|45898.3|45919.5|45899.5|45914.5|45894.5|2
1634239760000|2021-10-14 19:29:20|45917|45897|45917|45897|45919.5|45899.5|45917|45897|2
1634239770000|2021-10-14 19:29:30|45918.3|45898.3|45919.5|45899.5|45919.5|45899.5|45917|45897|2
1634239780000|2021-10-14 19:29:40|45918.3|45898.3|45917|45897|45919.5|45899.5|45917|45897|0
1634239790000|2021-10-14 19:29:50|45919.5|45899.5|45919.5|45899.5|45919.5|45899.5|45919.5|45899.5|0
1634239810000|2021-10-14 19:30:10|||||||||2
1634239820000|2021-10-14 19:30:20|45917|45897|45917|45897|45919.5|45899.5|45917|45897|0
1634239830000|2021-10-14 19:30:30|45920.8|45900.8|45919.5|45899.5|45922|45902|45919.5|45899.5|10
1634239840000|2021-10-14 19:30:40|45917|45897|45917|45897|45917|45897|45917|45897|0
1634239850000|2021-10-14 19:30:50|||||||||2
1634239860000|2021-10-14 19:31:00|45915.8|45895.8|45914.5|45894.5|45915.8|45895.8|45914.5|45894.5|0
1634239870000|2021-10-14 19:31:10|45917|45897|45917|45897|45917|45897|45917|45897|2
1634239880000|2021-10-14 19:31:20|45915.8|45895.8|45917|45897|45917|45897|45915.8|45895.8|0
1634239900000|2021-10-14 19:31:40|45919.5|45899.5|45915.8|45895.8|45920.8|45900.8|45915.8|45895.8|9
1634239920000|2021-10-14 19:32:00|45914.5|45894.5|45915.8|45895.8|45915.8|45895.8|45913.3|45893.3|2
1634239930000|2021-10-14 19:32:10|||||||||1
1634239950000|2021-10-14 19:32:30|45920.8|45900.8|45915.8|45895.8|45920.8|45900.8|45915.8|45895.8|15
1634239960000|2021-10-14 19:32:40|45917.1|45897.1|45917.1|45897.1|45917.1|45897.1|45917.1|45897.1|1
1634239970000|2021-10-14 19:32:50|45918.3|45898.3|45918.3|45898.3|45918.3|45898.3|45918.3|45898.3|0
1634239980000|2021-10-14 19:33:00|||||||||1
1634239990000|2021-10-14 19:33:10|||||||||1
1634240000000|2021-10-14 19:33:20|||||||||1
1634240010000|2021-10-14 19:33:30|45917.1|45897.1|45915.8|45895.8|45917.1|45897.1|45915.8|45895.8|1
1634240030000|2021-10-14 19:33:50|45917.1|45897.1|45914.6|45894.6|45917.1|45897.1|45914.6|45894.6|2
1634240040000|2021-10-14 19:34:00|45915.8|45895.8|45918.3|45898.3|45918.3|45898.3|45915.8|45895.8|0
1634240050000|2021-10-14 19:34:10|45915.8|45895.8|45915.8|45895.8|45915.8|45895.8|45915.8|45895.8|4
1634240060000|2021-10-14 19:34:20|45918.3|45898.3|45918.3|45898.3|45919.5|45899.5|45918.3|45898.3|0
1634240070000|2021-10-14 19:34:30|45917|45897|45917|45897|45917|45897|45917|45897|0
1634240080000|2021-10-14 19:34:40|45914.5|45894.5|45917|45897|45917|45897|45914.5|45894.5|1
1634240090000|2021-10-14 19:34:50|45919.5|45899.5|45915.8|45895.8|45919.5|45899.5|45915.8|45895.8|3
1634240100000|2021-10-14 19:35:00|||||||||4
1634240110000|2021-10-14 19:35:10|||||||||1
1634240130000|2021-10-14 19:35:30|45914.5|45894.5|45915.8|45895.8|45915.8|45895.8|45914.5|45894.5|2
1634240150000|2021-10-14 19:35:50|||||||||2
1634240180000|2021-10-14 19:36:20|45914.5|45894.5|45912|45892|45914.5|45894.5|45910.8|45890.8|10
1634240190000|2021-10-14 19:36:30|45908.3|45888.3|45908.3|45888.3|45908.3|45888.3|45908.3|45888.3|0
1634240210000|2021-10-14 19:36:50|45904.5|45884.5|45904.5|45884.5|45905.8|45885.8|45904.5|45884.5|5
1634240220000|2021-10-14 19:37:00|45905.8|45885.8|45907|45887|45907|45887|45905.8|45885.8|1
1634240230000|2021-10-14 19:37:10|45904.5|45884.5|45903.3|45883.3|45907|45887|45903.3|45883.3|0
1634240240000|2021-10-14 19:37:20|45908.3|45888.3|45905.8|45885.8|45908.3|45888.3|45903.3|45883.3|5
1634240250000|2021-10-14 19:37:30|45907|45887|45905.8|45885.8|45907.1|45887.1|45905.8|45885.8|0
1634240260000|2021-10-14 19:37:40|45903.3|45883.3|45903.3|45883.3|45903.3|45883.3|45903.3|45883.3|3
1634240270000|2021-10-14 19:37:50|45904.5|45884.5|45905.8|45885.8|45905.8|45885.8|45904.5|45884.5|0
1634240280000|2021-10-14 19:38:00|45907|45887|45907|45887|45907|45887|45905.8|45885.8|1
1634240290000|2021-10-14 19:38:10|45908.3|45888.3|45907|45887|45909.5|45889.5|45907|45887|0
1634240300000|2021-10-14 19:38:20|45909.5|45889.5|45907|45887|45909.5|45889.5|45907|45887|0
1634240310000|2021-10-14 19:38:30|45909.5|45889.5|45909.5|45889.5|45909.5|45889.5|45909.5|45889.5|1
1634240320000|2021-10-14 19:38:40|45912|45892|45912|45892|45912|45892|45912|45892|1
1634240330000|2021-10-14 19:38:50|45913.3|45893.3|45918.3|45898.3|45919.5|45899.5|45913.3|45893.3|1
1634240340000|2021-10-14 19:39:00|45919.5|45899.5|45919.5|45899.5|45919.5|45899.5|45919.5|45899.5|0
1634240350000|2021-10-14 19:39:10|45920.8|45900.8|45922|45902|45922|45902|45920.8|45900.8|4
1634240360000|2021-10-14 19:39:20|||||||||1
1634240380000|2021-10-14 19:39:40|45920.8|45900.8|45917|45897|45920.8|45900.8|45917|45897|4
1634240400000|2021-10-14 19:40:00|45918.3|45898.3|45907|45887|45918.3|45898.3|45907|45887|5
1634240410000|2021-10-14 19:40:10|45908.3|45888.3|45909.5|45889.5|45909.5|45889.5|45907|45887|2
1634240420000|2021-10-14 19:40:20|45908.3|45888.3|45909.5|45889.5|45909.5|45889.5|45908.3|45888.3|1
1634240430000|2021-10-14 19:40:30|45908.3|45888.3|45907|45887|45909.5|45889.5|45907|45887|1
1634240440000|2021-10-14 19:40:40|45909.5|45889.5|45910.8|45890.8|45910.8|45890.8|45909.5|45889.5|0
1634240470000|2021-10-14 19:41:10|45909.5|45889.5|45909.5|45889.5|45909.5|45889.5|45909.5|45889.5|9
1634240480000|2021-10-14 19:41:20|45907|45887|45902|45882|45907|45887|45902|45882|5
1634240490000|2021-10-14 19:41:30|45900.8|45880.8|45902|45882|45902|45882|45899.5|45879.5|1
1634240500000|2021-10-14 19:41:40|45899.5|45879.5|45899.5|45879.5|45902|45882|45897|45877|3
1634240510000|2021-10-14 19:41:50|45900.8|45880.8|45902|45882|45902|45882|45900.8|45880.8|1
1634240520000|2021-10-14 19:42:00|45903.3|45883.3|45904.5|45884.5|45904.5|45884.5|45903.3|45883.3|2
1634240530000|2021-10-14 19:42:10|45905.8|45885.8|45907|45887|45909.5|45889.5|45905.8|45885.8|4
1634240560000|2021-10-14 19:42:40|45908.3|45888.3|45908.3|45888.3|45909.5|45889.5|45908.3|45888.3|1
1634240570000|2021-10-14 19:42:50|45908.2|45888.2|45909.5|45889.5|45910.7|45890.7|45905.7|45885.7|0
1634240580000|2021-10-14 19:43:00|45910.7|45890.7|45910.7|45890.7|45910.7|45890.7|45909.5|45889.5|0
1634240600000|2021-10-14 19:43:20|45909.5|45889.5|45905.7|45885.7|45909.5|45889.5|45905.7|45885.7|6
1634240610000|2021-10-14 19:43:30|45903.2|45883.2|45903.2|45883.2|45905.7|45885.7|45903.2|45883.2|0
1634240620000|2021-10-14 19:43:40|45905.7|45885.7|45905.7|45885.7|45908.2|45888.2|45905.7|45885.7|5
1634240630000|2021-10-14 19:43:50|||||||||1
1634240640000|2021-10-14 19:44:00|45904.5|45884.5|45908.2|45888.2|45909.5|45889.5|45904.5|45884.5|2
1634240650000|2021-10-14 19:44:10|45909.5|45889.5|45910.7|45890.7|45910.7|45890.7|45909.5|45889.5|3
1634240660000|2021-10-14 19:44:20|45908.2|45888.2|45908.2|45888.2|45908.2|45888.2|45905.7|45885.7|3
1634240670000|2021-10-14 19:44:30|45909.5|45889.5|45910.7|45890.7|45910.7|45890.7|45909.5|45889.5|8
1634240680000|2021-10-14 19:44:40|||||||||8
1634240690000|2021-10-14 19:44:50|45913.2|45893.2|45908.2|45888.2|45913.2|45893.2|45908.2|45888.2|1
1634240700000|2021-10-14 19:45:00|45907|45887|45905.7|45885.7|45907|45887|45905.7|45885.7|3
1634240710000|2021-10-14 19:45:10|45903.2|45883.2|45903.2|45883.2|45903.2|45883.2|45903.2|45883.2|0
1634240730000|2021-10-14 19:45:30|45905.7|45885.7|45905.7|45885.7|45905.7|45885.7|45905.7|45885.7|3
1634240740000|2021-10-14 19:45:40|45903.2|45883.2|45903.2|45883.2|45905.7|45885.7|45900.7|45880.7|3
1634240750000|2021-10-14 19:45:50|||||||||1
1634240760000|2021-10-14 19:46:00|45902|45882|45903.2|45883.2|45905.7|45885.7|45900.7|45880.7|0
1634240770000|2021-10-14 19:46:10|45904.5|45884.5|45903.2|45883.2|45905.7|45885.7|45903.2|45883.2|0
1634240780000|2021-10-14 19:46:20|45904.5|45884.5|45905.7|45885.7|45905.7|45885.7|45903.2|45883.2|2
1634240790000|2021-10-14 19:46:30|||||||||1
1634240800000|2021-10-14 19:46:40|45908.2|45888.2|45907|45887|45908.2|45888.2|45907|45887|9
1634240810000|2021-10-14 19:46:50|45908.2|45888.2|45912|45892|45912|45892|45907|45887|8
1634240850000|2021-10-14 19:47:30|45909.5|45889.5|45908.2|45888.2|45909.5|45889.5|45908.2|45888.2|0
1634240860000|2021-10-14 19:47:40|45907|45887|45907|45887|45907|45887|45907|45887|1
1634240880000|2021-10-14 19:48:00|45908.3|45888.3|45908.3|45888.3|45908.3|45888.3|45908.3|45888.3|0
1634240890000|2021-10-14 19:48:10|45909.5|45889.5|45909.5|45889.5|45909.5|45889.5|45909.5|45889.5|1
1634240900000|2021-10-14 19:48:20|45908.3|45888.3|45907|45887|45908.3|45888.3|45907|45887|0
1634240910000|2021-10-14 19:48:30|45908.3|45888.3|45908.3|45888.3|45908.3|45888.3|45908.3|45888.3|1
1634240920000|2021-10-14 19:48:40|||||||||2
1634240930000|2021-10-14 19:48:50|45909.5|45889.5|45909.5|45889.5|45909.5|45889.5|45909.5|45889.5|2
1634240940000|2021-10-14 19:49:00|45908.3|45888.3|45909.5|45889.5|45909.5|45889.5|45908.3|45888.3|0
1634240950000|2021-10-14 19:49:10|45908.3|45888.3|45909.5|45889.5|45910.8|45890.8|45908.3|45888.3|0
1634240970000|2021-10-14 19:49:30|45910.7|45890.7|45908.3|45888.3|45910.8|45890.8|45908.3|45888.3|1
1634240980000|2021-10-14 19:49:40|45910.8|45890.8|45912|45892|45912|45892|45909.5|45889.5|2
1634240990000|2021-10-14 19:49:50|45909.5|45889.5|45908.2|45888.2|45909.5|45889.5|45908.2|45888.2|5
1634241000000|2021-10-14 19:50:00|45907|45887|45910.7|45890.7|45910.7|45890.7|45907|45887|14
1634241010000|2021-10-14 19:50:10|45909.5|45889.5|45908.2|45888.2|45910.7|45890.7|45907|45887|4
1634241020000|2021-10-14 19:50:20|45909.5|45889.5|45908.2|45888.2|45910.7|45890.7|45908.2|45888.2|2
1634241030000|2021-10-14 19:50:30|45909.5|45889.5|45908.2|45888.2|45910.7|45890.7|45907|45887|1
1634241040000|2021-10-14 19:50:40|45907|45887|45910.7|45890.7|45910.7|45890.7|45907|45887|1
1634241050000|2021-10-14 19:50:50|45909.5|45889.5|45908.3|45888.3|45909.5|45889.5|45908.3|45888.3|7
1634241060000|2021-10-14 19:51:00|45907|45887|45900.8|45880.8|45907|45887|45900.8|45880.8|7
1634241070000|2021-10-14 19:51:10|45904.5|45884.5|45904.5|45884.5|45905.8|45885.8|45902|45882|6
1634241080000|2021-10-14 19:51:20|45903.3|45883.3|45887|45867|45903.3|45883.3|45884.5|45864.5|18
1634241090000|2021-10-14 19:51:30|45884.5|45864.5|45894.5|45874.5|45894.5|45874.5|45884.5|45864.5|7
1634241100000|2021-10-14 19:51:40|||||||||5
1634241110000|2021-10-14 19:51:50|45897|45877|45917.1|45897.1|45918.4|45898.4|45894.5|45874.5|49
1634241120000|2021-10-14 19:52:00|45914.6|45894.6|45917|45897|45919.6|45899.6|45913.3|45893.3|3
1634241130000|2021-10-14 19:52:10|45918.3|45898.3|45923.3|45903.3|45923.3|45903.3|45918.3|45898.3|3
1634241140000|2021-10-14 19:52:20|45922.1|45902.1|45923.3|45903.3|45923.3|45903.3|45922.1|45902.1|0
1634241150000|2021-10-14 19:52:30|45922|45902|45917|45897|45922|45902|45917|45897|5
1634241170000|2021-10-14 19:52:50|45918.3|45898.3|45919.6|45899.6|45920.8|45900.8|45918.3|45898.3|7
1634241180000|2021-10-14 19:53:00|45918.3|45898.3|45918.3|45898.3|45918.3|45898.3|45918.3|45898.3|7
1634241200000|2021-10-14 19:53:20|45917|45897|45917.1|45897.1|45917.1|45897.1|45914.6|45894.6|1
1634241210000|2021-10-14 19:53:30|45915.9|45895.9|45914.6|45894.6|45915.9|45895.9|45914.6|45894.6|0
1634241220000|2021-10-14 19:53:40|45912.1|45892.1|45913.3|45893.3|45913.3|45893.3|45912.1|45892.1|0
1634241230000|2021-10-14 19:53:50|45915.8|45895.8|45913.3|45893.3|45915.8|45895.8|45913.3|45893.3|2
1634241240000|2021-10-14 19:54:00|45910.8|45890.8|45908.3|45888.3|45913.3|45893.3|45908.3|45888.3|0
1634241250000|2021-10-14 19:54:10|45909.6|45889.6|45912|45892|45912|45892|45908.3|45888.3|4
1634241270000|2021-10-14 19:54:30|45910.8|45890.8|45908.3|45888.3|45910.8|45890.8|45908.3|45888.3|2
1634241280000|2021-10-14 19:54:40|45907.1|45887.1|45903.3|45883.3|45908.3|45888.3|45903.3|45883.3|3
1634241290000|2021-10-14 19:54:50|45900.8|45880.8|45899.6|45879.6|45900.8|45880.8|45898.3|45878.3|8
1634241300000|2021-10-14 19:55:00|45898.3|45878.3|45889.6|45869.6|45899.6|45879.6|45889.6|45869.6|7
1634241310000|2021-10-14 19:55:10|45888.3|45868.3|45883.3|45863.3|45888.3|45868.3|45883.3|45863.3|5
1634241320000|2021-10-14 19:55:20|45885.8|45865.8|45883.3|45863.3|45885.8|45865.8|45883.3|45863.3|1
1634241330000|2021-10-14 19:55:30|45882.1|45862.1|45882.1|45862.1|45882.1|45862.1|45882.1|45862.1|8
1634241340000|2021-10-14 19:55:40|45879.6|45859.6|45875.8|45855.8|45880.8|45860.8|45875.8|45855.8|7
1634241350000|2021-10-14 19:55:50|||||||||2
1634241360000|2021-10-14 19:56:00|45878.3|45858.3|45879.5|45859.5|45880.8|45860.8|45878.3|45858.3|9
1634241370000|2021-10-14 19:56:10|45880.8|45860.8|45880.8|45860.8|45880.8|45860.8|45879.6|45859.6|3
1634241380000|2021-10-14 19:56:20|45882|45862|45878.3|45858.3|45882|45862|45878.3|45858.3|3
1634241400000|2021-10-14 19:56:40|45877|45857|45879.6|45859.6|45879.6|45859.6|45877|45857|2
1634241410000|2021-10-14 19:56:50|||||||||1
1634241420000|2021-10-14 19:57:00|45880.8|45860.8|45875.8|45855.8|45880.8|45860.8|45875.8|45855.8|12
1634241430000|2021-10-14 19:57:10|45879.6|45859.6|45875.8|45855.8|45879.6|45859.6|45875.8|45855.8|1
1634241440000|2021-10-14 19:57:20|||||||||6
1634241450000|2021-10-14 19:57:30|||||||||6
1634241470000|2021-10-14 19:57:50|||||||||2
1634241480000|2021-10-14 19:58:00|||||||||11
1634241490000|2021-10-14 19:58:10|45874.5|45854.5|45874.5|45854.5|45874.5|45854.5|45874.5|45854.5|0
1634241520000|2021-10-14 19:58:40|45875.8|45855.8|45875.8|45855.8|45875.8|45855.8|45874.5|45854.5|3
1634241530000|2021-10-14 19:58:50|45874.5|45854.5|45874.5|45854.5|45875.8|45855.8|45874.5|45854.5|4
1634241540000|2021-10-14 19:59:00|45875.8|45855.8|45874.5|45854.5|45875.8|45855.8|45874.5|45854.5|0
1634241550000|2021-10-14 19:59:10|45875.8|45855.8|45875.8|45855.8|45875.8|45855.8|45875.8|45855.8|8
1634241560000|2021-10-14 19:59:20|45874.6|45854.6|45872|45852|45874.6|45854.6|45872|45852|1
1634241570000|2021-10-14 19:59:30|45873.3|45853.3|45875.8|45855.8|45875.8|45855.8|45873.3|45853.3|1
1634241580000|2021-10-14 19:59:40|45874.6|45854.6|45870.8|45850.8|45875.8|45855.8|45870.8|45850.8|2
1634241590000|2021-10-14 19:59:50|45872.1|45852.1|45868.3|45848.3|45872.1|45852.1|45868.3|45848.3|13
1634241600000|2021-10-14 20:00:00|45864.6|45844.6|45867|45847|45867|45847|45864.6|45844.6|6
1634241610000|2021-10-14 20:00:10|45865.8|45845.8|45867|45847|45867|45847|45865.8|45845.8|3
1634241620000|2021-10-14 20:00:20|45865.8|45845.8|45865.8|45845.8|45865.8|45845.8|45865.8|45845.8|0
1634241640000|2021-10-14 20:00:40|45867|45847|45869.5|45849.5|45869.5|45849.5|45867|45847|6
1634241650000|2021-10-14 20:00:50|45870.7|45850.7|45870.7|45850.7|45870.7|45850.7|45869.5|45849.5|4
1634241660000|2021-10-14 20:01:00|45869.5|45849.5|45872|45852|45872|45852|45869.5|45849.5|2
1634241670000|2021-10-14 20:01:10|45870.7|45850.7|45873.2|45853.2|45873.2|45853.2|45869.5|45849.5|5
1634241680000|2021-10-14 20:01:20|45870.7|45850.7|45870.7|45850.7|45870.7|45850.7|45870.7|45850.7|0
1634241690000|2021-10-14 20:01:30|45873.2|45853.2|45873.2|45853.2|45873.2|45853.2|45870.7|45850.7|0
1634241700000|2021-10-14 20:01:40|45872|45852|45870.7|45850.7|45873.2|45853.2|45870.7|45850.7|3
1634241710000|2021-10-14 20:01:50|45869.5|45849.5|45869.5|45849.5|45869.5|45849.5|45869.5|45849.5|12
1634241720000|2021-10-14 20:02:00|45868.3|45848.3|45867|45847|45869.5|45849.5|45867|45847|2
1634241730000|2021-10-14 20:02:10|45869.5|45849.5|45869.5|45849.5|45869.5|45849.5|45867|45847|3
1634241740000|2021-10-14 20:02:20|45870.7|45850.7|45869.5|45849.5|45870.7|45850.7|45869.5|45849.5|1
1634241750000|2021-10-14 20:02:30|45870.8|45850.8|45869.5|45849.5|45870.8|45850.8|45869.5|45849.5|5
1634241760000|2021-10-14 20:02:40|45868.2|45848.2|45868.2|45848.2|45868.2|45848.2|45868.2|45848.2|0
1634241770000|2021-10-14 20:02:50|45865.7|45845.7|45865.7|45845.7|45865.7|45845.7|45865.7|45845.7|4
1634241780000|2021-10-14 20:03:00|45864.5|45844.5|45864.5|45844.5|45864.5|45844.5|45864.5|45844.5|7
1634241790000|2021-10-14 20:03:10|45863.2|45843.2|45863.3|45843.3|45864.5|45844.5|45863.2|45843.2|5
1634241800000|2021-10-14 20:03:20|45862|45842|45862|45842|45862|45842|45862|45842|0
1634241810000|2021-10-14 20:03:30|45860.8|45840.8|45859.5|45839.5|45860.8|45840.8|45858.3|45838.3|11
1634241820000|2021-10-14 20:03:40|45858.3|45838.3|45858.3|45838.3|45858.3|45838.3|45858.3|45838.3|2
1634241840000|2021-10-14 20:04:00|45857|45837|45857.1|45837.1|45858.3|45838.3|45857|45837|1
1634241850000|2021-10-14 20:04:10|45857|45837|45859.5|45839.5|45859.5|45839.5|45857|45837|0
1634241860000|2021-10-14 20:04:20|45858.3|45838.3|45854.5|45834.5|45859.5|45839.5|45854.5|45834.5|1
1634241870000|2021-10-14 20:04:30|||||||||1
1634241880000|2021-10-14 20:04:40|45855.8|45835.8|45858.3|45838.3|45858.3|45838.3|45855.8|45835.8|1
1634241890000|2021-10-14 20:04:50|45859.5|45839.5|45859.5|45839.5|45859.5|45839.5|45858.3|45838.3|4
1634241900000|2021-10-14 20:05:00|45857|45837|45858.3|45838.3|45858.3|45838.3|45857|45837|0
1634241910000|2021-10-14 20:05:10|45859.5|45839.5|45859.5|45839.5|45859.5|45839.5|45859.5|45839.5|0
1634241930000|2021-10-14 20:05:30|45860.8|45840.8|45860.8|45840.8|45860.8|45840.8|45860.8|45840.8|2
1634241940000|2021-10-14 20:05:40|45859.5|45839.5|45860.7|45840.7|45862|45842|45859.5|45839.5|1
1634241950000|2021-10-14 20:05:50|45862|45842|45863.2|45843.2|45863.2|45843.2|45862|45842|0
1634242020000|2021-10-14 20:07:00|45864.5|45844.5|45865.8|45845.8|45867|45847|45864.5|45844.5|10
1634242030000|2021-10-14 20:07:10|45864.5|45844.5|45864.5|45844.5|45864.5|45844.5|45864.5|45844.5|1
1634242050000|2021-10-14 20:07:30|45865.8|45845.8|45865.8|45845.8|45865.8|45845.8|45864.5|45844.5|0
1634242070000|2021-10-14 20:07:50|45868.3|45848.3|45868.3|45848.3|45868.3|45848.3|45868.3|45848.3|0
1634242090000|2021-10-14 20:08:10|||||||||2
1634242100000|2021-10-14 20:08:20|45869.5|45849.5|45869.5|45849.5|45869.5|45849.5|45869.5|45849.5|4
1634242110000|2021-10-14 20:08:30|45868.3|45848.3|45868.3|45848.3|45868.3|45848.3|45868.3|45848.3|0
1634242120000|2021-10-14 20:08:40|45869.5|45849.5|45869.5|45849.5|45869.5|45849.5|45869.5|45849.5|0
1634242140000|2021-10-14 20:09:00|45870.8|45850.8|45868.3|45848.3|45870.8|45850.8|45868.3|45848.3|0
1634242150000|2021-10-14 20:09:10|45870.8|45850.8|45870.8|45850.8|45870.8|45850.8|45870.8|45850.8|1
1634242160000|2021-10-14 20:09:20|45872.1|45852.1|45872.1|45852.1|45872.1|45852.1|45872.1|45852.1|0
1634242200000|2021-10-14 20:10:00|45873.3|45853.3|45870.7|45850.7|45873.3|45853.3|45870.7|45850.7|2
1634242230000|2021-10-14 20:10:30|||||||||1
1634242290000|2021-10-14 20:11:30|45868.3|45848.3|45868.3|45848.3|45868.3|45848.3|45868.3|45848.3|2
1634242310000|2021-10-14 20:11:50|45867|45847|45867|45847|45867|45847|45867|45847|1
1634242350000|2021-10-14 20:12:30|45865.7|45845.7|45867|45847|45867|45847|45865.7|45845.7|3
1634242360000|2021-10-14 20:12:40|||||||||1
1634242370000|2021-10-14 20:12:50|||||||||1
1634242390000|2021-10-14 20:13:10|45865.7|45845.7|45865.7|45845.7|45865.7|45845.7|45865.7|45845.7|1
1634242400000|2021-10-14 20:13:20|||||||||1
1634242430000|2021-10-14 20:13:50|45864.5|45844.5|45859.5|45839.5|45864.5|45844.5|45859.5|45839.5|8
1634242450000|2021-10-14 20:14:10|45860.8|45840.8|45860.8|45840.8|45860.8|45840.8|45860.8|45840.8|2
1634242460000|2021-10-14 20:14:20|45862|45842|45860.8|45840.8|45863.3|45843.3|45860.8|45840.8|0
1634242470000|2021-10-14 20:14:30|45862|45842|45860.8|45840.8|45862|45842|45860.8|45840.8|0
1634242500000|2021-10-14 20:15:00|45862.1|45842.1|45865.8|45845.8|45865.8|45845.8|45862.1|45842.1|7
1634242510000|2021-10-14 20:15:10|45868.3|45848.3|45868.3|45848.3|45868.3|45848.3|45868.3|45848.3|0
1634242520000|2021-10-14 20:15:20|45865.8|45845.8|45867|45847|45869.5|45849.5|45865.8|45845.8|1
1634242610000|2021-10-14 20:16:50|||||||||1
1634242680000|2021-10-14 20:18:00|||||||||1
1634242690000|2021-10-14 20:18:10|45868.3|45848.3|45869.5|45849.5|45869.5|45849.5|45868.3|45848.3|2
1634242700000|2021-10-14 20:18:20|45867|45847|45867|45847|45867|45847|45867|45847|2
1634242740000|2021-10-14 20:19:00|45872|45852|45872|45852|45872|45852|45872|45852|2
1634242750000|2021-10-14 20:19:10|||||||||5
1634242760000|2021-10-14 20:19:20|45875.7|45855.7|45875.7|45855.7|45875.7|45855.7|45875.7|45855.7|14
1634242770000|2021-10-14 20:19:30|45874.4|45854.4|45874.4|45854.4|45874.4|45854.4|45874.4|45854.4|1
1634242780000|2021-10-14 20:19:40|45875.7|45855.7|45874.4|45854.4|45875.7|45855.7|45874.4|45854.4|3
1634242790000|2021-10-14 20:19:50|||||||||1
1634242800000|2021-10-14 20:20:00|45873.2|45853.2|45872|45852|45874.5|45854.5|45872|45852|3
1634242810000|2021-10-14 20:20:10|45868.2|45848.2|45872|45852|45872|45852|45868.2|45848.2|7
1634242830000|2021-10-14 20:20:30|45874.5|45854.5|45875.7|45855.7|45875.7|45855.7|45874.5|45854.5|3
1634242840000|2021-10-14 20:20:40|45874.4|45854.4|45874.4|45854.4|45874.4|45854.4|45874.4|45854.4|4
1634242860000|2021-10-14 20:21:00|45873.2|45853.2|45873.2|45853.2|45873.2|45853.2|45873.2|45853.2|0
1634242890000|2021-10-14 20:21:30|45874.5|45854.5|45875.7|45855.7|45875.7|45855.7|45874.5|45854.5|1
1634242910000|2021-10-14 20:21:50|||||||||1
1634242920000|2021-10-14 20:22:00|45878.2|45858.2|45878.2|45858.2|45878.2|45858.2|45877|45857|2
1634242930000|2021-10-14 20:22:10|45877|45857|45878.2|45858.2|45878.2|45858.2|45877|45857|0
1634242940000|2021-10-14 20:22:20|45879.4|45859.4|45876.9|45856.9|45879.4|45859.4|45876.9|45856.9|1
1634242950000|2021-10-14 20:22:30|45879.4|45859.4|45879.4|45859.4|45879.4|45859.4|45879.4|45859.4|0
1634242970000|2021-10-14 20:22:50|45882|45862|45883.2|45863.2|45883.2|45863.2|45882|45862|5
1634242990000|2021-10-14 20:23:10|45885.7|45865.7|45887|45867|45887|45867|45885.7|45865.7|9
1634243000000|2021-10-14 20:23:20|45888.2|45868.2|45889.5|45869.5|45889.5|45869.5|45888.2|45868.2|0
1634243030000|2021-10-14 20:23:50|45888.2|45868.2|45887|45867|45889.5|45869.5|45887|45867|0
1634243050000|2021-10-14 20:24:10|||||||||2
1634243060000|2021-10-14 20:24:20|45888.2|45868.2|45889.5|45869.5|45889.5|45869.5|45888.2|45868.2|2
1634243070000|2021-10-14 20:24:30|45887|45867|45887|45867|45887|45867|45887|45867|0
1634243080000|2021-10-14 20:24:40|45889.4|45869.4|45892|45872|45892|45872|45889.4|45869.4|18
1634243110000|2021-10-14 20:25:10|45889.4|45869.4|45886.9|45866.9|45889.4|45869.4|45886.9|45866.9|5
1634243120000|2021-10-14 20:25:20|45885.6|45865.6|45885.6|45865.6|45885.6|45865.6|45885.6|45865.6|0
1634243140000|2021-10-14 20:25:40|45886.9|45866.9|45888.1|45868.1|45888.1|45868.1|45886.9|45866.9|2
1634243150000|2021-10-14 20:25:50|45886.9|45866.9|45885.6|45865.6|45886.9|45866.9|45885.6|45865.6|0
1634243170000|2021-10-14 20:26:10|45886.9|45866.9|45888.1|45868.1|45888.1|45868.1|45886.9|45866.9|0
1634243180000|2021-10-14 20:26:20|45886.9|45866.9|45888.1|45868.1|45888.1|45868.1|45885.6|45865.6|0
1634243190000|2021-10-14 20:26:30|45886.9|45866.9|45885.6|45865.6|45888.1|45868.1|45885.6|45865.6|0
1634243200000|2021-10-14 20:26:40|45886.9|45866.9|45888.1|45868.1|45888.1|45868.1|45885.6|45865.6|1
1634243210000|2021-10-14 20:26:50|45885.6|45865.6|45888.1|45868.1|45888.1|45868.1|45885.6|45865.6|0
1634243220000|2021-10-14 20:27:00|45886.9|45866.9|45886.9|45866.9|45889.4|45869.4|45886.9|45866.9|1
1634243230000|2021-10-14 20:27:10|45885.6|45865.6|45884.4|45864.4|45886.9|45866.9|45884.4|45864.4|0
1634243240000|2021-10-14 20:27:20|45886.9|45866.9|45884.4|45864.4|45886.9|45866.9|45884.4|45864.4|1
1634243250000|2021-10-14 20:27:30|||||||||3
1634243260000|2021-10-14 20:27:40|||||||||1
1634243270000|2021-10-14 20:27:50|45880.7|45860.7|45879.5|45859.5|45880.7|45860.7|45879.5|45859.5|4
1634243280000|2021-10-14 20:28:00|45878.2|45858.2|45877|45857|45878.2|45858.2|45877|45857|0
1634243300000|2021-10-14 20:28:20|45878.2|45858.2|45878.2|45858.2|45878.2|45858.2|45878.2|45858.2|1
1634243310000|2021-10-14 20:28:30|45877|45857|45878.2|45858.2|45879.4|45859.4|45877|45857|3
1634243320000|2021-10-14 20:28:40|45876.9|45856.9|45876.9|45856.9|45876.9|45856.9|45876.9|45856.9|0
1634243340000|2021-10-14 20:29:00|45875.6|45855.6|45869.4|45849.4|45875.6|45855.6|45868.2|45848.2|7
1634243350000|2021-10-14 20:29:10|45868.1|45848.1|45865.6|45845.6|45868.1|45848.1|45865.6|45845.6|6
1634243360000|2021-10-14 20:29:20|45864.4|45844.4|45861.9|45841.9|45864.4|45844.4|45861.9|45841.9|4
1634243370000|2021-10-14 20:29:30|45859.4|45839.4|45860.6|45840.6|45860.6|45840.6|45859.4|45839.4|14
1634243380000|2021-10-14 20:29:40|45864.4|45844.4|45864.4|45844.4|45868.2|45848.2|45864.4|45844.4|2
1634243390000|2021-10-14 20:29:50|45865.7|45845.7|45861.9|45841.9|45865.7|45845.7|45861.9|45841.9|20
1634243400000|2021-10-14 20:30:00|45863.1|45843.1|45858.1|45838.1|45863.1|45843.1|45858.1|45838.1|6
1634243450000|2021-10-14 20:30:50|45859.4|45839.4|45861.9|45841.9|45861.9|45841.9|45859.4|45839.4|3
1634243460000|2021-10-14 20:31:00|45860.6|45840.6|45859.4|45839.4|45860.6|45840.6|45859.4|45839.4|9
1634243470000|2021-10-14 20:31:10|45858.1|45838.1|45858.1|45838.1|45858.1|45838.1|45858.1|45838.1|0
1634243490000|2021-10-14 20:31:30|45859.4|45839.4|45863.1|45843.1|45863.1|45843.1|45858.1|45838.1|4
1634243500000|2021-10-14 20:31:40|45859.4|45839.4|45859.4|45839.4|45859.4|45839.4|45859.4|45839.4|4
1634243510000|2021-10-14 20:31:50|45858.1|45838.1|45858.2|45838.2|45859.4|45839.4|45858.1|45838.1|0
1634243530000|2021-10-14 20:32:10|45859.4|45839.4|45859.4|45839.4|45859.4|45839.4|45859.4|45839.4|1
1634243550000|2021-10-14 20:32:30|45860.6|45840.6|45861.9|45841.9|45861.9|45841.9|45860.6|45840.6|1
1634243570000|2021-10-14 20:32:50|45863.2|45843.2|45863.2|45843.2|45863.2|45843.2|45863.2|45843.2|0
1634243580000|2021-10-14 20:33:00|45864.4|45844.4|45864.4|45844.4|45865.7|45845.7|45864.4|45844.4|2
1634243660000|2021-10-14 20:34:20|45863.1|45843.1|45861.9|45841.9|45863.1|45843.1|45861.9|45841.9|1
1634243670000|2021-10-14 20:34:30|||||||||1
1634243680000|2021-10-14 20:34:40|45864.4|45844.4|45864.4|45844.4|45864.4|45844.4|45864.4|45844.4|5
1634243690000|2021-10-14 20:34:50|45865.7|45845.7|45866.9|45846.9|45866.9|45846.9|45865.7|45845.7|1
1634243700000|2021-10-14 20:35:00|45864.4|45844.4|45861.9|45841.9|45864.4|45844.4|45861.9|45841.9|1
1634243720000|2021-10-14 20:35:20|||||||||1
1634243730000|2021-10-14 20:35:30|45860.6|45840.6|45859.4|45839.4|45860.6|45840.6|45858.2|45838.2|3
1634243740000|2021-10-14 20:35:40|45858.2|45838.2|45858.2|45838.2|45858.2|45838.2|45858.2|45838.2|0
1634243750000|2021-10-14 20:35:50|45859.4|45839.4|45859.4|45839.4|45859.4|45839.4|45856.9|45836.9|3
1634243760000|2021-10-14 20:36:00|||||||||11
1634243770000|2021-10-14 20:36:10|45860.6|45840.6|45860.6|45840.6|45860.6|45840.6|45860.6|45840.6|0
1634243790000|2021-10-14 20:36:30|45861.8|45841.8|45861.8|45841.8|45861.8|45841.8|45861.8|45841.8|0
1634243810000|2021-10-14 20:36:50|45860.6|45840.6|45860.6|45840.6|45860.6|45840.6|45860.6|45840.6|0
1634243820000|2021-10-14 20:37:00|45863.1|45843.1|45865.7|45845.7|45865.7|45845.7|45863.1|45843.1|2
1634243830000|2021-10-14 20:37:10|45864.4|45844.4|45864.4|45844.4|45864.4|45844.4|45864.4|45844.4|0
1634243840000|2021-10-14 20:37:20|45869.4|45849.4|45869.4|45849.4|45869.4|45849.4|45869.4|45849.4|5
1634243910000|2021-10-14 20:38:30|45866.9|45846.9|45866.9|45846.9|45866.9|45846.9|45866.9|45846.9|4
1634243930000|2021-10-14 20:38:50|45869.4|45849.4|45869.4|45849.4|45869.4|45849.4|45869.4|45849.4|2
1634243960000|2021-10-14 20:39:20|45870.6|45850.6|45871.9|45851.9|45871.9|45851.9|45870.6|45850.6|1
1634243970000|2021-10-14 20:39:30|45869.4|45849.4|45869.4|45849.4|45869.4|45849.4|45869.4|45849.4|0
1634243980000|2021-10-14 20:39:40|45866.9|45846.9|45865.6|45845.6|45866.9|45846.9|45865.6|45845.6|1
1634243990000|2021-10-14 20:39:50|||||||||1
1634244000000|2021-10-14 20:40:00|45864.4|45844.4|45864.4|45844.4|45864.4|45844.4|45864.4|45844.4|2
1634244030000|2021-10-14 20:40:30|45863.1|45843.1|45863.1|45843.1|45863.1|45843.1|45863.1|45843.1|2
1634244040000|2021-10-14 20:40:40|||||||||1
1634244050000|2021-10-14 20:40:50|||||||||1
1634244060000|2021-10-14 20:41:00|45861.8|45841.8|45863.1|45843.1|45863.1|45843.1|45861.8|45841.8|0
1634244100000|2021-10-14 20:41:40|45861.8|45841.8|45863.1|45843.1|45863.1|45843.1|45861.8|45841.8|1
1634244110000|2021-10-14 20:41:50|45861.8|45841.8|45861.8|45841.8|45861.8|45841.8|45861.8|45841.8|0
1634244120000|2021-10-14 20:42:00|45863.1|45843.1|45861.8|45841.8|45863.1|45843.1|45861.8|45841.8|0
1634244130000|2021-10-14 20:42:10|45863.1|45843.1|45863.1|45843.1|45863.1|45843.1|45861.8|45841.8|1
1634244140000|2021-10-14 20:42:20|45861.8|45841.8|45863.1|45843.1|45863.1|45843.1|45861.8|45841.8|5
1634244170000|2021-10-14 20:42:50|||||||||1
1634244180000|2021-10-14 20:43:00|45864.4|45844.4|45864.4|45844.4|45864.4|45844.4|45864.4|45844.4|0
1634244190000|2021-10-14 20:43:10|45865.6|45845.6|45865.6|45845.6|45865.6|45845.6|45865.6|45845.6|0
1634244200000|2021-10-14 20:43:20|45864.4|45844.4|45864.4|45844.4|45864.4|45844.4|45864.4|45844.4|2
1634244270000|2021-10-14 20:44:30|45863.1|45843.1|45859.4|45839.4|45863.1|45843.1|45859.4|45839.4|4
1634244280000|2021-10-14 20:44:40|45860.6|45840.6|45860.6|45840.6|45860.6|45840.6|45860.6|45840.6|0
1634244300000|2021-10-14 20:45:00|||||||||8
1634244310000|2021-10-14 20:45:10|||||||||1
1634244320000|2021-10-14 20:45:20|||||||||2
1634244330000|2021-10-14 20:45:30|45861.9|45841.9|45861.9|45841.9|45861.9|45841.9|45861.9|45841.9|1
1634244340000|2021-10-14 20:45:40|45863.1|45843.1|45863.1|45843.1|45863.1|45843.1|45863.1|45843.1|1
1634244350000|2021-10-14 20:45:50|45861.9|45841.9|45861.9|45841.9|45863.1|45843.1|45861.9|45841.9|1
1634244360000|2021-10-14 20:46:00|45863.1|45843.1|45861.9|45841.9|45863.1|45843.1|45861.9|45841.9|1
1634244370000|2021-10-14 20:46:10|45861.8|45841.8|45861.8|45841.8|45861.8|45841.8|45861.8|45841.8|0
1634244380000|2021-10-14 20:46:20|||||||||3
1634244410000|2021-10-14 20:46:50|45863.1|45843.1|45863.1|45843.1|45863.1|45843.1|45863.1|45843.1|2
1634244420000|2021-10-14 20:47:00|45864.4|45844.4|45865.6|45845.6|45865.6|45845.6|45864.4|45844.4|1
1634244470000|2021-10-14 20:47:50|45868.1|45848.1|45873.1|45853.1|45873.1|45853.1|45868.1|45848.1|1
1634244520000|2021-10-14 20:48:40|45870.6|45850.6|45873.1|45853.1|45873.1|45853.1|45870.6|45850.6|6
1634244530000|2021-10-14 20:48:50|45870.6|45850.6|45873.1|45853.1|45874.3|45854.3|45870.6|45850.6|6
1634244540000|2021-10-14 20:49:00|45870.6|45850.6|45870.6|45850.6|45874.3|45854.3|45870.6|45850.6|8
1634244550000|2021-10-14 20:49:10|||||||||4
1634244590000|2021-10-14 20:49:50|45869.4|45849.4|45869.4|45849.4|45869.4|45849.4|45869.4|45849.4|7
1634244600000|2021-10-14 20:50:00|45865.6|45845.6|45865.6|45845.6|45865.6|45845.6|45856.9|45836.9|41
1634244610000|2021-10-14 20:50:10|45868.1|45848.1|45868.1|45848.1|45868.1|45848.1|45868.1|45848.1|4
1634244630000|2021-10-14 20:50:30|45869.3|45849.3|45871.8|45851.8|45871.8|45851.8|45868.1|45848.1|2
1634244640000|2021-10-14 20:50:40|45870.6|45850.6|45870.6|45850.6|45871.8|45851.8|45870.6|45850.6|0
1634244660000|2021-10-14 20:51:00|45871.8|45851.8|45871.8|45851.8|45871.8|45851.8|45871.8|45851.8|3
1634244670000|2021-10-14 20:51:10|45873.1|45853.1|45874.3|45854.3|45874.3|45854.3|45873.1|45853.1|0
1634244680000|2021-10-14 20:51:20|45873.1|45853.1|45874.3|45854.3|45874.3|45854.3|45871.8|45851.8|1
1634244690000|2021-10-14 20:51:30|45871.8|45851.8|45874.3|45854.3|45874.3|45854.3|45870.6|45850.6|6
1634244700000|2021-10-14 20:51:40|45870.6|45850.6|45870.6|45850.6|45870.6|45850.6|45870.6|45850.6|1
1634244740000|2021-10-14 20:52:20|45871.9|45851.9|45873.1|45853.1|45873.1|45853.1|45871.9|45851.9|1
1634244750000|2021-10-14 20:52:30|45871.9|45851.9|45870.6|45850.6|45873.1|45853.1|45870.6|45850.6|0
1634244770000|2021-10-14 20:52:50|||||||||1
1634244780000|2021-10-14 20:53:00|||||||||1
1634244870000|2021-10-14 20:54:30|||||||||7
1634244880000|2021-10-14 20:54:40|||||||||5
1634244890000|2021-10-14 20:54:50|45869.3|45849.3|45869.3|45849.3|45869.3|45849.3|45869.3|45849.3|1
1634244900000|2021-10-14 20:55:00|45868.1|45848.1|45871.8|45851.8|45871.8|45851.8|45868.1|45848.1|7
1634244910000|2021-10-14 20:55:10|||||||||2
1634244930000|2021-10-14 20:55:30|45870.6|45850.6|45870.6|45850.6|45870.6|45850.6|45870.6|45850.6|1
1634244940000|2021-10-14 20:55:40|||||||||4
1634244960000|2021-10-14 20:56:00|45865.6|45845.6|45865.6|45845.6|45865.6|45845.6|45865.6|45845.6|1
1634245010000|2021-10-14 20:56:50|45866.8|45846.8|45869.3|45849.3|45869.3|45849.3|45866.8|45846.8|9
1634245020000|2021-10-14 20:57:00|45870.6|45850.6|45871.8|45851.8|45871.8|45851.8|45868.1|45848.1|13
1634245030000|2021-10-14 20:57:10|45873.1|45853.1|45873.1|45853.1|45873.1|45853.1|45871.8|45851.8|25
1634245040000|2021-10-14 20:57:20|45874.3|45854.3|45876.8|45856.8|45876.8|45856.8|45874.3|45854.3|3
1634245050000|2021-10-14 20:57:30|45879.3|45859.3|45881.8|45861.8|45881.8|45861.8|45879.3|45859.3|2
1634245060000|2021-10-14 20:57:40|45883|45863|45889.3|45869.3|45889.3|45869.3|45883|45863|6
1634245070000|2021-10-14 20:57:50|45894.3|45874.3|45894.3|45874.3|45894.3|45874.3|45894.3|45874.3|1
1634245080000|2021-10-14 20:58:00|||||||||5
1634245090000|2021-10-14 20:58:10|||||||||5
1634245140000|2021-10-14 20:59:00|45893.1|45873.1|45890.6|45870.6|45893.1|45873.1|45890.6|45870.6|6
1634245170000|2021-10-14 20:59:30|45889.4|45869.4|45889.4|45869.4|45889.4|45869.4|45889.4|45869.4|0
1634245180000|2021-10-14 20:59:40|45890.6|45870.6|45890.6|45870.6|45890.6|45870.6|45890.6|45870.6|2
1634245190000|2021-10-14 20:59:50|45889.4|45869.4|45893|45873|45893|45873|45888.1|45868.1|2
1634248800000|2021-10-14 22:00:00|45929.6|45909.6|45951.6|45931.6|45951.6|45931.6|45917.4|45897.4|19
1634248810000|2021-10-14 22:00:10|45950.3|45930.3|45889.1|45869.1|45951.6|45931.6|45889.1|45869.1|28
1634248820000|2021-10-14 22:00:20|45886.6|45866.6|45886.6|45866.6|45889.1|45869.1|45886.6|45866.6|4
1634248830000|2021-10-14 22:00:30|45889.1|45869.1|45889.1|45869.1|45889.1|45869.1|45889.1|45869.1|5
1634248840000|2021-10-14 22:00:40|||||||||2
1634248850000|2021-10-14 22:00:50|45881.6|45861.6|45881.6|45861.6|45881.6|45861.6|45881.6|45861.6|6
1634248860000|2021-10-14 22:01:00|45879.1|45859.1|45879.1|45859.1|45879.1|45859.1|45879.1|45859.1|2
1634248870000|2021-10-14 22:01:10|45877.8|45857.8|45876.6|45856.6|45877.8|45857.8|45876.6|45856.6|6
1634248880000|2021-10-14 22:01:20|||||||||1
1634248910000|2021-10-14 22:01:50|45871.6|45851.6|45871.6|45851.6|45871.6|45851.6|45871.6|45851.6|1
1634248930000|2021-10-14 22:02:10|||||||||2
1634248980000|2021-10-14 22:03:00|||||||||10
1634248990000|2021-10-14 22:03:10|45869.1|45849.1|45866.6|45846.6|45869.1|45849.1|45866.6|45846.6|1
1634249000000|2021-10-14 22:03:20|45865.4|45845.4|45864.1|45844.1|45865.4|45845.4|45864.1|45844.1|1
1634249020000|2021-10-14 22:03:40|45862.8|45842.8|45861.5|45841.5|45862.8|45842.8|45861.5|45841.5|0
1634249030000|2021-10-14 22:03:50|45862.8|45842.8|45862.8|45842.8|45862.8|45842.8|45861.5|45841.5|0
1634249040000|2021-10-14 22:04:00|45861.5|45841.5|45861.5|45841.5|45862.8|45842.8|45861.5|45841.5|0
1634249050000|2021-10-14 22:04:10|45862.8|45842.8|45861.5|45841.5|45862.8|45842.8|45861.5|45841.5|0
1634249070000|2021-10-14 22:04:30|45864|45844|45864|45844|45864|45844|45864|45844|0
1634249110000|2021-10-14 22:05:10|45862.8|45842.8|45860.3|45840.3|45862.8|45842.8|45860.3|45840.3|2
1634249160000|2021-10-14 22:06:00|||||||||1
1634249180000|2021-10-14 22:06:20|||||||||1
1634249200000|2021-10-14 22:06:40|||||||||2
1634249210000|2021-10-14 22:06:50|45861.6|45841.6|45861.6|45841.6|45861.6|45841.6|45861.6|45841.6|9
1634249220000|2021-10-14 22:07:00|45864.1|45844.1|45864.1|45844.1|45864.1|45844.1|45862.8|45842.8|2
1634249250000|2021-10-14 22:07:30|45861.6|45841.6|45861.6|45841.6|45861.6|45841.6|45861.6|45841.6|0
1634249260000|2021-10-14 22:07:40|||||||||1
1634249280000|2021-10-14 22:08:00|45866.6|45846.6|45869.1|45849.1|45869.1|45849.1|45866.6|45846.6|5
1634249290000|2021-10-14 22:08:10|45870.3|45850.3|45871.6|45851.6|45871.6|45851.6|45870.3|45850.3|0
1634249310000|2021-10-14 22:08:30|45866.6|45846.6|45866.6|45846.6|45866.6|45846.6|45866.6|45846.6|0
1634249330000|2021-10-14 22:08:50|45869.1|45849.1|45871.6|45851.6|45871.6|45851.6|45869.1|45849.1|3
1634249370000|2021-10-14 22:09:30|45874.1|45854.1|45874.1|45854.1|45874.1|45854.1|45874.1|45854.1|0
1634249380000|2021-10-14 22:09:40|45871.6|45851.6|45871.6|45851.6|45874.1|45854.1|45870.3|45850.3|1
1634249390000|2021-10-14 22:09:50|45870.3|45850.3|45869.1|45849.1|45870.3|45850.3|45869.1|45849.1|0
1634249400000|2021-10-14 22:10:00|45870.3|45850.3|45874.1|45854.1|45874.1|45854.1|45870.3|45850.3|2
1634249430000|2021-10-14 22:10:30|45876.6|45856.6|45876.6|45856.6|45876.6|45856.6|45876.6|45856.6|1
1634249440000|2021-10-14 22:10:40|45877.8|45857.8|45879.1|45859.1|45879.1|45859.1|45877.8|45857.8|0
1634249460000|2021-10-14 22:11:00|45881.6|45861.6|45881.6|45861.6|45881.6|45861.6|45881.6|45861.6|2
1634249480000|2021-10-14 22:11:20|45884.1|45864.1|45889.1|45869.1|45889.1|45869.1|45884.1|45864.1|12
1634249490000|2021-10-14 22:11:30|45892.9|45872.9|45896.6|45876.6|45896.6|45876.6|45892.9|45872.9|0
1634249530000|2021-10-14 22:12:10|45899.1|45879.1|45899.1|45879.1|45899.1|45879.1|45899.1|45879.1|0
1634249550000|2021-10-14 22:12:30|45901.5|45881.5|45904.1|45884.1|45904.1|45884.1|45901.5|45881.5|1
1634249560000|2021-10-14 22:12:40|45906.6|45886.6|45915.3|45895.3|45915.3|45895.3|45906.6|45886.6|5
1634249580000|2021-10-14 22:13:00|45917.8|45897.8|45917.8|45897.8|45917.8|45897.8|45917.8|45897.8|1
1634249590000|2021-10-14 22:13:10|||||||||2
1634249660000|2021-10-14 22:14:20|45919|45899|45919|45899|45920.3|45900.3|45919|45899|2
1634249680000|2021-10-14 22:14:40|||||||||1
1634249700000|2021-10-14 22:15:00|||||||||30
1634249710000|2021-10-14 22:15:10|45917.8|45897.8|45910.3|45890.3|45917.8|45897.8|45910.3|45890.3|1
1634249720000|2021-10-14 22:15:20|45906.6|45886.6|45899|45879|45906.6|45886.6|45899|45879|0
1634249760000|2021-10-14 22:16:00|45901.5|45881.5|45901.5|45881.5|45901.5|45881.5|45901.5|45881.5|4
1634249770000|2021-10-14 22:16:10|45900.3|45880.3|45900.3|45880.3|45900.3|45880.3|45899|45879|0
1634249780000|2021-10-14 22:16:20|45899|45879|45899|45879|45899|45879|45899|45879|0
1634249790000|2021-10-14 22:16:30|45900.3|45880.3|45901.5|45881.5|45901.5|45881.5|45900.3|45880.3|1
1634249840000|2021-10-14 22:17:20|||||||||1
1634249850000|2021-10-14 22:17:30|45899|45879|45899|45879|45899|45879|45899|45879|0
1634249860000|2021-10-14 22:17:40|45896.5|45876.5|45894.1|45874.1|45896.5|45876.5|45894.1|45874.1|5
1634249870000|2021-10-14 22:17:50|45890.3|45870.3|45890.3|45870.3|45890.3|45870.3|45890.3|45870.3|4
1634249910000|2021-10-14 22:18:30|||||||||3
1634249930000|2021-10-14 22:18:50|||||||||3
1634249940000|2021-10-14 22:19:00|45891.5|45871.5|45892.8|45872.8|45894|45874|45891.5|45871.5|4
1634249970000|2021-10-14 22:19:30|45894|45874|45895.3|45875.3|45895.3|45875.3|45894|45874|1
1634250000000|2021-10-14 22:20:00|45896.5|45876.5|45896.5|45876.5|45896.5|45876.5|45896.5|45876.5|2
1634250040000|2021-10-14 22:20:40|||||||||1
1634250060000|2021-10-14 22:21:00|45899|45879|45906.5|45886.5|45906.5|45886.5|45899|45879|10
1634250070000|2021-10-14 22:21:10|45909|45889|45909|45889|45909|45889|45909|45889|0
1634250090000|2021-10-14 22:21:30|||||||||1
1634250100000|2021-10-14 22:21:40|45914|45894|45916.5|45896.5|45916.5|45896.5|45914|45894|0
1634250110000|2021-10-14 22:21:50|45919|45899|45921.5|45901.5|45921.5|45901.5|45919|45899|3
1634250120000|2021-10-14 22:22:00|||||||||1
1634250140000|2021-10-14 22:22:20|45920.2|45900.2|45921.5|45901.5|45921.5|45901.5|45920.2|45900.2|0
1634250170000|2021-10-14 22:22:50|||||||||1
1634250190000|2021-10-14 22:23:10|45924|45904|45924|45904|45924|45904|45924|45904|2
1634250240000|2021-10-14 22:24:00|||||||||1
1634250410000|2021-10-14 22:26:50|||||||||2
1634250420000|2021-10-14 22:27:00|45921.5|45901.5|45919|45899|45921.5|45901.5|45919|45899|1
1634250430000|2021-10-14 22:27:10|||||||||3
1634250440000|2021-10-14 22:27:20|||||||||1
1634250470000|2021-10-14 22:27:50|||||||||2
1634250490000|2021-10-14 22:28:10|45917.8|45897.8|45919|45899|45919|45899|45917.8|45897.8|0
1634250530000|2021-10-14 22:28:50|45921.5|45901.5|45921.5|45901.5|45921.5|45901.5|45921.5|45901.5|4
1634250540000|2021-10-14 22:29:00|45919|45899|45921.5|45901.5|45921.5|45901.5|45919|45899|0
1634250570000|2021-10-14 22:29:30|45924|45904|45924|45904|45924|45904|45924|45904|2
1634250590000|2021-10-14 22:29:50|45925.3|45905.3|45931.5|45911.5|45931.5|45911.5|45925.3|45905.3|2
1634250600000|2021-10-14 22:30:00|||||||||2
1634250620000|2021-10-14 22:30:20|45932.7|45912.7|45931.5|45911.5|45932.7|45912.7|45931.5|45911.5|5
1634250630000|2021-10-14 22:30:30|45933.9|45913.9|45935.2|45915.2|45936.5|45916.5|45933.9|45913.9|0
1634250640000|2021-10-14 22:30:40|45936.5|45916.5|45936.5|45916.5|45936.5|45916.5|45936.5|45916.5|0
1634250660000|2021-10-14 22:31:00|45935.2|45915.2|45931.5|45911.5|45936.5|45916.5|45931.5|45911.5|4
1634250670000|2021-10-14 22:31:10|45930.3|45910.3|45930.2|45910.2|45930.3|45910.3|45930.2|45910.2|2
1634250690000|2021-10-14 22:31:30|45931.5|45911.5|45929|45909|45931.5|45911.5|45929|45909|1
1634250740000|2021-10-14 22:32:20|||||||||1
1634250760000|2021-10-14 22:32:40|45927.7|45907.7|45926.5|45906.5|45930.3|45910.3|45926.5|45906.5|1
1634250840000|2021-10-14 22:34:00|45924|45904|45924|45904|45924|45904|45924|45904|2
1634250870000|2021-10-14 22:34:30|45921.5|45901.5|45921.5|45901.5|45921.5|45901.5|45921.5|45901.5|7
1634250900000|2021-10-14 22:35:00|45917.8|45897.8|45917.8|45897.8|45917.8|45897.8|45917.8|45897.8|1
1634250910000|2021-10-14 22:35:10|45917.7|45897.7|45917.7|45897.7|45917.7|45897.7|45917.7|45897.7|0
1634250960000|2021-10-14 22:36:00|||||||||1
1634251020000|2021-10-14 22:37:00|45916.5|45896.5|45914|45894|45916.5|45896.5|45914|45894|8
1634251040000|2021-10-14 22:37:20|45912.7|45892.7|45912.7|45892.7|45912.7|45892.7|45912.7|45892.7|8
1634251130000|2021-10-14 22:38:50|45909|45889|45909|45889|45909|45889|45909|45889|9
1634251140000|2021-10-14 22:39:00|||||||||1
1634251160000|2021-10-14 22:39:20|45906.4|45886.4|45906.4|45886.4|45906.4|45886.4|45906.4|45886.4|4
1634251200000|2021-10-14 22:40:00|45903.9|45883.9|45903.9|45883.9|45903.9|45883.9|45903.9|45883.9|0
1634251210000|2021-10-14 22:40:10|45900.2|45880.2|45900.2|45880.2|45900.2|45880.2|45900.2|45880.2|1
1634251230000|2021-10-14 22:40:30|45901.5|45881.5|45901.5|45881.5|45901.5|45881.5|45901.5|45881.5|0
1634251260000|2021-10-14 22:41:00|||||||||1
1634251280000|2021-10-14 22:41:20|||||||||1
1634251300000|2021-10-14 22:41:40|||||||||1
1634251330000|2021-10-14 22:42:10|45901.4|45881.4|45901.4|45881.4|45901.4|45881.4|45901.4|45881.4|0
1634251350000|2021-10-14 22:42:30|||||||||1
1634251390000|2021-10-14 22:43:10|45902.7|45882.7|45902.7|45882.7|45902.7|45882.7|45902.7|45882.7|0
1634251420000|2021-10-14 22:43:40|45903.9|45883.9|45905.2|45885.2|45905.2|45885.2|45903.9|45883.9|2
1634251440000|2021-10-14 22:44:00|45911.4|45891.4|45918.9|45898.9|45918.9|45898.9|45911.4|45891.4|5
1634251450000|2021-10-14 22:44:10|45921.4|45901.4|45920.2|45900.2|45921.4|45901.4|45920.2|45900.2|0
1634251460000|2021-10-14 22:44:20|45918.9|45898.9|45918.9|45898.9|45918.9|45898.9|45918.9|45898.9|0
1634251480000|2021-10-14 22:44:40|||||||||1
1634251490000|2021-10-14 22:44:50|45921.4|45901.4|45917.7|45897.7|45921.4|45901.4|45917.7|45897.7|2
1634251500000|2021-10-14 22:45:00|45916.4|45896.4|45916.4|45896.4|45916.4|45896.4|45916.4|45896.4|1
1634251530000|2021-10-14 22:45:30|45917.7|45897.7|45917.7|45897.7|45917.7|45897.7|45917.7|45897.7|0
1634251640000|2021-10-14 22:47:20|45919|45899|45920.2|45900.2|45920.2|45900.2|45919|45899|2
1634251670000|2021-10-14 22:47:50|45917.7|45897.7|45917.7|45897.7|45917.7|45897.7|45917.7|45897.7|2
1634251680000|2021-10-14 22:48:00|45916.4|45896.4|45916.4|45896.4|45916.4|45896.4|45916.4|45896.4|1
1634251720000|2021-10-14 22:48:40|||||||||1
1634251740000|2021-10-14 22:49:00|||||||||1
1634251830000|2021-10-14 22:50:30|||||||||11
1634251850000|2021-10-14 22:50:50|||||||||1
1634251870000|2021-10-14 22:51:10|||||||||1
1634251880000|2021-10-14 22:51:20|45918.9|45898.9|45921.4|45901.4|45921.4|45901.4|45918.9|45898.9|0
1634252010000|2021-10-14 22:53:30|45923.9|45903.9|45926.4|45906.4|45926.4|45906.4|45923.9|45903.9|3
1634252040000|2021-10-14 22:54:00|||||||||1
1634252050000|2021-10-14 22:54:10|45927.6|45907.6|45927.6|45907.6|45927.6|45907.6|45927.6|45907.6|0
1634252070000|2021-10-14 22:54:30|45928.9|45908.9|45928.9|45908.9|45928.9|45908.9|45928.9|45908.9|0
1634252100000|2021-10-14 22:55:00|45930.2|45910.2|45931.4|45911.4|45931.4|45911.4|45930.2|45910.2|1
1634252110000|2021-10-14 22:55:10|45932.6|45912.6|45931.4|45911.4|45933.9|45913.9|45931.4|45911.4|0
1634252120000|2021-10-14 22:55:20|45932.7|45912.7|45932.7|45912.7|45932.7|45912.7|45932.7|45912.7|1
1634252130000|2021-10-14 22:55:30|45931.4|45911.4|45931.4|45911.4|45931.4|45911.4|45931.4|45911.4|0
1634252180000|2021-10-14 22:56:20|45933.8|45913.8|45936.4|45916.4|45936.4|45916.4|45933.8|45913.8|1
1634252190000|2021-10-14 22:56:30|45932.6|45912.6|45931.4|45911.4|45936.4|45916.4|45931.4|45911.4|0
1634252200000|2021-10-14 22:56:40|45932.7|45912.7|45931.4|45911.4|45932.7|45912.7|45931.4|45911.4|1
1634252230000|2021-10-14 22:57:10|||||||||1
1634252300000|2021-10-14 22:58:20|45930.2|45910.2|45928.9|45908.9|45930.2|45910.2|45928.9|45908.9|0
1634252310000|2021-10-14 22:58:30|||||||||1
1634252340000|2021-10-14 22:59:00|||||||||1
1634252360000|2021-10-14 22:59:20|45927.6|45907.6|45926.4|45906.4|45927.6|45907.6|45926.4|45906.4|1
1634252370000|2021-10-14 22:59:30|45923.9|45903.9|45921.4|45901.4|45923.9|45903.9|45921.4|45901.4|0
1634252400000|2021-10-14 23:00:00|45918.9|45898.9|45918.9|45898.9|45918.9|45898.9|45918.9|45898.9|2
1634252420000|2021-10-14 23:00:20|||||||||1
1634252430000|2021-10-14 23:00:30|45917.7|45897.7|45917.7|45897.7|45917.7|45897.7|45917.7|45897.7|1
1634252440000|2021-10-14 23:00:40|45912.7|45892.7|45911.4|45891.4|45912.7|45892.7|45911.4|45891.4|5
1634252450000|2021-10-14 23:00:50|45910.2|45890.2|45910.2|45890.2|45910.2|45890.2|45910.2|45890.2|1
1634252460000|2021-10-14 23:01:00|45906.4|45886.4|45906.4|45886.4|45906.4|45886.4|45906.4|45886.4|1
1634252490000|2021-10-14 23:01:30|45905.2|45885.2|45903.9|45883.9|45905.2|45885.2|45903.9|45883.9|1
1634252510000|2021-10-14 23:01:50|||||||||1
1634252530000|2021-10-14 23:02:10|||||||||1
1634252560000|2021-10-14 23:02:40|45902.7|45882.7|45902.7|45882.7|45902.7|45882.7|45902.7|45882.7|0
1634252570000|2021-10-14 23:02:50|||||||||3
1634252590000|2021-10-14 23:03:10|45903.9|45883.9|45905.2|45885.2|45905.2|45885.2|45903.9|45883.9|0
1634252610000|2021-10-14 23:03:30|45906.4|45886.4|45908.9|45888.9|45908.9|45888.9|45906.4|45886.4|0
1634252640000|2021-10-14 23:04:00|45911.4|45891.4|45911.4|45891.4|45911.4|45891.4|45911.4|45891.4|1
1634252650000|2021-10-14 23:04:10|45907.7|45887.7|45907.7|45887.7|45907.7|45887.7|45907.7|45887.7|0
1634252660000|2021-10-14 23:04:20|45907.6|45887.6|45907.6|45887.6|45907.6|45887.6|45907.6|45887.6|0
1634252670000|2021-10-14 23:04:30|45906.4|45886.4|45906.4|45886.4|45906.4|45886.4|45906.4|45886.4|0
1634252690000|2021-10-14 23:04:50|45907.6|45887.6|45911.4|45891.4|45911.4|45891.4|45907.6|45887.6|3
1634252710000|2021-10-14 23:05:10|45913.9|45893.9|45913.9|45893.9|45913.9|45893.9|45913.9|45893.9|0
1634252790000|2021-10-14 23:06:30|45916.4|45896.4|45916.4|45896.4|45916.4|45896.4|45916.4|45896.4|0
1634252810000|2021-10-14 23:06:50|45917.6|45897.6|45921.4|45901.4|45921.4|45901.4|45917.6|45897.6|7
1634252830000|2021-10-14 23:07:10|45922.6|45902.6|45922.6|45902.6|45922.6|45902.6|45922.6|45902.6|1
1634252840000|2021-10-14 23:07:20|45921.4|45901.4|45921.4|45901.4|45921.4|45901.4|45921.4|45901.4|1
1634252850000|2021-10-14 23:07:30|45920.1|45900.1|45920.1|45900.1|45920.1|45900.1|45920.1|45900.1|0
1634252860000|2021-10-14 23:07:40|45918.9|45898.9|45916.4|45896.4|45918.9|45898.9|45916.4|45896.4|3
1634252870000|2021-10-14 23:07:50|45915.1|45895.1|45913.9|45893.9|45915.1|45895.1|45913.9|45893.9|0
1634252880000|2021-10-14 23:08:00|45915.1|45895.1|45916.4|45896.4|45916.4|45896.4|45915.1|45895.1|3
1634252930000|2021-10-14 23:08:50|45918.9|45898.9|45921.4|45901.4|45921.4|45901.4|45918.9|45898.9|1
1634252940000|2021-10-14 23:09:00|45920.1|45900.1|45921.4|45901.4|45921.4|45901.4|45917.6|45897.6|0
1634252970000|2021-10-14 23:09:30|45922.6|45902.6|45922.6|45902.6|45922.6|45902.6|45922.6|45902.6|0
1634252990000|2021-10-14 23:09:50|45925.1|45905.1|45925.1|45905.1|45925.1|45905.1|45925.1|45905.1|1
1634253040000|2021-10-14 23:10:40|45926.4|45906.4|45926.4|45906.4|45926.4|45906.4|45926.4|45906.4|0
1634253050000|2021-10-14 23:10:50|||||||||1
1634253070000|2021-10-14 23:11:10|45926.3|45906.3|45926.3|45906.3|45926.3|45906.3|45926.3|45906.3|0
1634253120000|2021-10-14 23:12:00|45927.6|45907.6|45928.8|45908.8|45928.8|45908.8|45927.6|45907.6|0
1634253130000|2021-10-14 23:12:10|45930.1|45910.1|45931.3|45911.3|45933.8|45913.8|45930.1|45910.1|4
1634253140000|2021-10-14 23:12:20|||||||||2
1634253160000|2021-10-14 23:12:40|45928.8|45908.8|45928.8|45908.8|45928.8|45908.8|45928.8|45908.8|1
1634253190000|2021-10-14 23:13:10|45926.3|45906.3|45926.3|45906.3|45926.3|45906.3|45926.3|45906.3|0
1634253200000|2021-10-14 23:13:20|45925.1|45905.1|45923.8|45903.8|45925.1|45905.1|45923.8|45903.8|0
1634253220000|2021-10-14 23:13:40|45925.1|45905.1|45923.8|45903.8|45925.1|45905.1|45923.8|45903.8|0
1634253230000|2021-10-14 23:13:50|45926.3|45906.3|45921.3|45901.3|45926.3|45906.3|45921.3|45901.3|0
1634253280000|2021-10-14 23:14:40|||||||||2
1634253300000|2021-10-14 23:15:00|45923.8|45903.8|45920.1|45900.1|45923.8|45903.8|45920.1|45900.1|18
1634253310000|2021-10-14 23:15:10|45918.8|45898.8|45918.8|45898.8|45918.8|45898.8|45918.8|45898.8|2
1634253330000|2021-10-14 23:15:30|45917.6|45897.6|45918.9|45898.9|45918.9|45898.9|45917.6|45897.6|0
1634253340000|2021-10-14 23:15:40|45917.7|45897.7|45917.7|45897.7|45917.7|45897.7|45917.7|45897.7|4
1634253410000|2021-10-14 23:16:50|45915.2|45895.2|45912.7|45892.7|45915.2|45895.2|45912.7|45892.7|2
1634253420000|2021-10-14 23:17:00|45910.2|45890.2|45910.2|45890.2|45910.2|45890.2|45910.2|45890.2|0
1634253570000|2021-10-14 23:19:30|45908.9|45888.9|45908.9|45888.9|45908.9|45888.9|45908.9|45888.9|0
1634253630000|2021-10-14 23:20:30|45907.6|45887.6|45907.6|45887.6|45907.6|45887.6|45907.6|45887.6|0
1634253640000|2021-10-14 23:20:40|45908.9|45888.9|45908.9|45888.9|45908.9|45888.9|45908.9|45888.9|0
1634253660000|2021-10-14 23:21:00|45907.6|45887.6|45907.6|45887.6|45907.6|45887.6|45907.6|45887.6|2
1634253670000|2021-10-14 23:21:10|45908.9|45888.9|45908.9|45888.9|45908.9|45888.9|45908.9|45888.9|3
1634253680000|2021-10-14 23:21:20|45910.1|45890.1|45910.1|45890.1|45910.1|45890.1|45910.1|45890.1|0
1634253700000|2021-10-14 23:21:40|45911.4|45891.4|45911.4|45891.4|45911.4|45891.4|45911.4|45891.4|1
1634253710000|2021-10-14 23:21:50|45910.1|45890.1|45910.1|45890.1|45910.1|45890.1|45910.1|45890.1|0
1634253720000|2021-10-14 23:22:00|45908.9|45888.9|45908.9|45888.9|45908.9|45888.9|45908.9|45888.9|0
1634253740000|2021-10-14 23:22:20|45907.6|45887.6|45907.6|45887.6|45907.6|45887.6|45907.6|45887.6|2
1634253750000|2021-10-14 23:22:30|45908.9|45888.9|45908.9|45888.9|45908.9|45888.9|45908.9|45888.9|0
1634253760000|2021-10-14 23:22:40|45911.4|45891.4|45911.4|45891.4|45911.4|45891.4|45911.4|45891.4|3
1634253780000|2021-10-14 23:23:00|||||||||2
1634253810000|2021-10-14 23:23:30|45912.6|45892.6|45915.1|45895.1|45915.1|45895.1|45912.6|45892.6|0
1634253840000|2021-10-14 23:24:00|45913.9|45893.9|45915.1|45895.1|45915.1|45895.1|45913.9|45893.9|0
1634253850000|2021-10-14 23:24:10|||||||||1
1634253910000|2021-10-14 23:25:10|45916.4|45896.4|45916.4|45896.4|45916.4|45896.4|45916.4|45896.4|1
1634253920000|2021-10-14 23:25:20|45917.6|45897.6|45918.9|45898.9|45918.9|45898.9|45917.6|45897.6|0
1634253930000|2021-10-14 23:25:30|45920.1|45900.1|45922.6|45902.6|45922.6|45902.6|45920.1|45900.1|0
1634253940000|2021-10-14 23:25:40|45925.1|45905.1|45927.6|45907.6|45927.6|45907.6|45925.1|45905.1|3
1634253970000|2021-10-14 23:26:10|45926.4|45906.4|45926.4|45906.4|45926.4|45906.4|45926.4|45906.4|1
1634253980000|2021-10-14 23:26:20|45927.6|45907.6|45927.6|45907.6|45927.6|45907.6|45925.1|45905.1|0
1634254020000|2021-10-14 23:27:00|45925.1|45905.1|45925.1|45905.1|45925.1|45905.1|45925.1|45905.1|1
1634254060000|2021-10-14 23:27:40|||||||||3
1634254080000|2021-10-14 23:28:00|45927.6|45907.6|45927.6|45907.6|45927.6|45907.6|45927.6|45907.6|0
1634254140000|2021-10-14 23:29:00|||||||||3
1634254150000|2021-10-14 23:29:10|45928.9|45908.9|45932.6|45912.6|45932.6|45912.6|45928.9|45908.9|1
1634254180000|2021-10-14 23:29:40|45935.1|45915.1|45935.1|45915.1|45935.1|45915.1|45935.1|45915.1|0
1634254190000|2021-10-14 23:29:50|45933.9|45913.9|45932.6|45912.6|45933.9|45913.9|45932.6|45912.6|1
1634254220000|2021-10-14 23:30:20|45935.1|45915.1|45935.1|45915.1|45935.1|45915.1|45935.1|45915.1|0
1634254230000|2021-10-14 23:30:30|45933.8|45913.8|45932.6|45912.6|45933.8|45913.8|45932.6|45912.6|1
1634254240000|2021-10-14 23:30:40|45935.1|45915.1|45935.1|45915.1|45935.1|45915.1|45935.1|45915.1|0
1634254250000|2021-10-14 23:30:50|45932.6|45912.6|45932.6|45912.6|45932.6|45912.6|45932.6|45912.6|1
1634254270000|2021-10-14 23:31:10|||||||||1
1634254280000|2021-10-14 23:31:20|45928.8|45908.8|45928.8|45908.8|45928.8|45908.8|45928.8|45908.8|1
1634254300000|2021-10-14 23:31:40|45927.6|45907.6|45927.6|45907.6|45927.6|45907.6|45927.6|45907.6|0
1634254340000|2021-10-14 23:32:20|45925.1|45905.1|45925.1|45905.1|45925.1|45905.1|45925.1|45905.1|0
1634254350000|2021-10-14 23:32:30|45923.8|45903.8|45922.6|45902.6|45923.8|45903.8|45922.6|45902.6|0
1634254440000|2021-10-14 23:34:00|45921.4|45901.4|45921.4|45901.4|45921.4|45901.4|45921.4|45901.4|2
1634254450000|2021-10-14 23:34:10|45920.1|45900.1|45920.1|45900.1|45920.1|45900.1|45920.1|45900.1|4
1634254470000|2021-10-14 23:34:30|45918.9|45898.9|45918.9|45898.9|45918.9|45898.9|45918.9|45898.9|0
1634254480000|2021-10-14 23:34:40|45917.6|45897.6|45917.6|45897.6|45917.6|45897.6|45917.6|45897.6|0
1634254530000|2021-10-14 23:35:30|45916.4|45896.4|45917.6|45897.6|45917.6|45897.6|45916.4|45896.4|3
1634254540000|2021-10-14 23:35:40|45915|45895|45915.1|45895.1|45915.1|45895.1|45912.6|45892.6|3
1634254590000|2021-10-14 23:36:30|45913.8|45893.8|45910.1|45890.1|45913.8|45893.8|45910.1|45890.1|1
1634254610000|2021-10-14 23:36:50|45908.9|45888.9|45908.9|45888.9|45908.9|45888.9|45908.9|45888.9|2
1634254650000|2021-10-14 23:37:30|45906.4|45886.4|45905.1|45885.1|45906.4|45886.4|45905.1|45885.1|3
1634254670000|2021-10-14 23:37:50|||||||||1
1634254760000|2021-10-14 23:39:20|||||||||1
1634254780000|2021-10-14 23:39:40|||||||||1
1634254810000|2021-10-14 23:40:10|45903.9|45883.9|45905.1|45885.1|45905.1|45885.1|45903.9|45883.9|2
1634254820000|2021-10-14 23:40:20|45903.8|45883.8|45903.8|45883.8|45903.8|45883.8|45903.8|45883.8|1
1634254830000|2021-10-14 23:40:30|45905.1|45885.1|45905.1|45885.1|45905.1|45885.1|45905.1|45885.1|0
1634254870000|2021-10-14 23:41:10|45903.8|45883.8|45903.8|45883.8|45903.8|45883.8|45903.8|45883.8|0
1634254920000|2021-10-14 23:42:00|45905.1|45885.1|45905.1|45885.1|45905.1|45885.1|45905.1|45885.1|0
1634254960000|2021-10-14 23:42:40|||||||||2
1634255000000|2021-10-14 23:43:20|45903.8|45883.8|45905.1|45885.1|45905.1|45885.1|45903.8|45883.8|0
1634255010000|2021-10-14 23:43:30|45903.8|45883.8|45905.1|45885.1|45907.6|45887.6|45903.8|45883.8|5
1634255030000|2021-10-14 23:43:50|45903.8|45883.8|45903.8|45883.8|45903.8|45883.8|45903.8|45883.8|0
1634255040000|2021-10-14 23:44:00|||||||||1
1634255060000|2021-10-14 23:44:20|45905.1|45885.1|45905.1|45885.1|45905.1|45885.1|45905.1|45885.1|0
1634255070000|2021-10-14 23:44:30|45906.3|45886.3|45907.6|45887.6|45907.6|45887.6|45905.1|45885.1|1
1634255080000|2021-10-14 23:44:40|45908.8|45888.8|45908.8|45888.8|45908.8|45888.8|45908.8|45888.8|2
1634255160000|2021-10-14 23:46:00|45910.1|45890.1|45910.1|45890.1|45910.1|45890.1|45910.1|45890.1|1
1634255180000|2021-10-14 23:46:20|||||||||1
1634255190000|2021-10-14 23:46:30|45912.6|45892.6|45912.6|45892.6|45912.6|45892.6|45912.6|45892.6|1
1634255210000|2021-10-14 23:46:50|45915.1|45895.1|45915.1|45895.1|45915.1|45895.1|45915.1|45895.1|1
1634255260000|2021-10-14 23:47:40|||||||||1
1634255270000|2021-10-14 23:47:50|||||||||1
1634255290000|2021-10-14 23:48:10|45912.6|45892.6|45910.1|45890.1|45912.6|45892.6|45910.1|45890.1|5
1634255300000|2021-10-14 23:48:20|45908.8|45888.8|45906.3|45886.3|45908.8|45888.8|45906.3|45886.3|1
1634255310000|2021-10-14 23:48:30|45905.1|45885.1|45902.6|45882.6|45905.1|45885.1|45902.6|45882.6|2
1634255320000|2021-10-14 23:48:40|45900.1|45880.1|45902.6|45882.6|45902.6|45882.6|45900.1|45880.1|2
1634255330000|2021-10-14 23:48:50|45901.3|45881.3|45900.1|45880.1|45901.3|45881.3|45900.1|45880.1|3
1634255340000|2021-10-14 23:49:00|45898.8|45878.8|45896.3|45876.3|45898.8|45878.8|45896.3|45876.3|3
1634255350000|2021-10-14 23:49:10|45897.6|45877.6|45895.1|45875.1|45897.6|45877.6|45895.1|45875.1|2
1634255360000|2021-10-14 23:49:20|45892.6|45872.6|45890|45870|45892.6|45872.6|45890|45870|6
1634255370000|2021-10-14 23:49:30|45888.8|45868.8|45890|45870|45890|45870|45888.8|45868.8|1
1634255380000|2021-10-14 23:49:40|45888.8|45868.8|45890|45870|45890|45870|45887.5|45867.5|1
1634255390000|2021-10-14 23:49:50|45887.5|45867.5|45887.5|45867.5|45887.5|45867.5|45887.5|45867.5|0
1634255400000|2021-10-14 23:50:00|45890|45870|45885|45865|45890|45870|45885|45865|4
1634255410000|2021-10-14 23:50:10|45882.5|45862.5|45882.5|45862.5|45882.5|45862.5|45882.5|45862.5|1
1634255420000|2021-10-14 23:50:20|45883.8|45863.8|45882.5|45862.5|45885|45865|45882.5|45862.5|1
1634255430000|2021-10-14 23:50:30|||||||||1
1634255440000|2021-10-14 23:50:40|45880|45860|45880|45860|45880|45860|45880|45860|10
1634255450000|2021-10-14 23:50:50|45876.3|45856.3|45875|45855|45876.3|45856.3|45875|45855|1
1634255460000|2021-10-14 23:51:00|||||||||2
1634255470000|2021-10-14 23:51:10|45873.7|45853.7|45868.8|45848.8|45873.7|45853.7|45867.5|45847.5|7
1634255480000|2021-10-14 23:51:20|45867.5|45847.5|45867.5|45847.5|45867.5|45847.5|45867.5|45847.5|4
1634255490000|2021-10-14 23:51:30|45866.3|45846.3|45867.5|45847.5|45867.5|45847.5|45866.3|45846.3|1
1634255500000|2021-10-14 23:51:40|45865|45845|45867.5|45847.5|45867.5|45847.5|45865|45845|1
1634255510000|2021-10-14 23:51:50|||||||||1
1634255520000|2021-10-14 23:52:00|45865|45845|45860|45840|45865|45845|45860|45840|4
1634255530000|2021-10-14 23:52:10|45862.5|45842.5|45857.5|45837.5|45862.5|45842.5|45857.5|45837.5|2
1634255540000|2021-10-14 23:52:20|45856.2|45836.2|45856.2|45836.2|45856.2|45836.2|45856.2|45836.2|2
1634255550000|2021-10-14 23:52:30|45854.9|45834.9|45850|45830|45854.9|45834.9|45850|45830|6
1634255560000|2021-10-14 23:52:40|45848.8|45828.8|45845|45825|45848.8|45828.8|45845|45825|2
1634255570000|2021-10-14 23:52:50|45847.5|45827.5|45847.5|45827.5|45847.5|45827.5|45847.5|45827.5|3
1634255580000|2021-10-14 23:53:00|||||||||1
1634255590000|2021-10-14 23:53:10|||||||||1
1634255620000|2021-10-14 23:53:40|45848.7|45828.7|45850|45830|45850|45830|45848.7|45828.7|0
1634255630000|2021-10-14 23:53:50|||||||||3
1634255640000|2021-10-14 23:54:00|45851.3|45831.3|45857.5|45837.5|45857.5|45837.5|45851.3|45831.3|14
1634255650000|2021-10-14 23:54:10|||||||||8
1634255660000|2021-10-14 23:54:20|45858.7|45838.7|45860|45840|45860|45840|45858.7|45838.7|0
1634255670000|2021-10-14 23:54:30|||||||||1
1634255680000|2021-10-14 23:54:40|||||||||2
1634255690000|2021-10-14 23:54:50|||||||||1
1634255700000|2021-10-14 23:55:00|||||||||1
1634255730000|2021-10-14 23:55:30|||||||||1
1634255750000|2021-10-14 23:55:50|45862.5|45842.5|45864.9|45844.9|45864.9|45844.9|45862.5|45842.5|0
1634255760000|2021-10-14 23:56:00|45866.2|45846.2|45866.2|45846.2|45866.2|45846.2|45866.2|45846.2|0
1634255770000|2021-10-14 23:56:10|45870|45850|45870|45850|45870|45850|45870|45850|4
1634255780000|2021-10-14 23:56:20|45872.5|45852.5|45870|45850|45872.5|45852.5|45870|45850|3
1634255800000|2021-10-14 23:56:40|45872.5|45852.5|45870|45850|45872.5|45852.5|45870|45850|1
1634255810000|2021-10-14 23:56:50|45871.2|45851.2|45871.2|45851.2|45871.2|45851.2|45871.2|45851.2|0
1634255820000|2021-10-14 23:57:00|45873.7|45853.7|45870|45850|45873.7|45853.7|45870|45850|2
1634255830000|2021-10-14 23:57:10|45872.5|45852.5|45875|45855|45875|45855|45872.5|45852.5|2
1634255840000|2021-10-14 23:57:20|45872.5|45852.5|45872.5|45852.5|45872.5|45852.5|45872.5|45852.5|1
1634255850000|2021-10-14 23:57:30|45873.7|45853.7|45875|45855|45875|45855|45873.7|45853.7|0
1634255860000|2021-10-14 23:57:40|||||||||2
1634255880000|2021-10-14 23:58:00|45877.5|45857.5|45877.5|45857.5|45877.5|45857.5|45877.5|45857.5|4
1634255890000|2021-10-14 23:58:10|45878.7|45858.7|45878.7|45858.7|45878.7|45858.7|45878.7|45858.7|0
1634255900000|2021-10-14 23:58:20|45877.5|45857.5|45877.5|45857.5|45877.5|45857.5|45877.5|45857.5|1
1634255910000|2021-10-14 23:58:30|||||||||3
1634255920000|2021-10-14 23:58:40|45878.7|45858.7|45880|45860|45880|45860|45878.7|45858.7|2
1634255930000|2021-10-14 23:58:50|45881.2|45861.2|45890|45870|45890|45870|45881.2|45861.2|15
1634255940000|2021-10-14 23:59:00|||||||||1
1634255950000|2021-10-14 23:59:10|45891.2|45871.2|45900|45880|45900|45880|45891.2|45871.2|7
1634255960000|2021-10-14 23:59:20|||||||||1
1634255970000|2021-10-14 23:59:30|45901.2|45881.2|45902.5|45882.5|45903.7|45883.7|45901.2|45881.2|2
1634255980000|2021-10-14 23:59:40|45903.7|45883.7|45902.5|45882.5|45903.7|45883.7|45902.5|45882.5|1
1634255990000|2021-10-14 23:59:50|45903.7|45883.7|45907.5|45887.5|45907.5|45887.5|45902.5|45882.5|2
1634256000000|2021-10-15 00:00:00|45905|45885|45900|45880|45905|45885|45900|45880|3
1634256010000|2021-10-15 00:00:10|45898.7|45878.7|45897.5|45877.5|45898.7|45878.7|45885|45865|4
1634256020000|2021-10-15 00:00:20|45900|45880|45902.5|45882.5|45902.5|45882.5|45900|45880|5
1634256030000|2021-10-15 00:00:30|45901.2|45881.2|45902.5|45882.5|45902.5|45882.5|45901.2|45881.2|0
1634256040000|2021-10-15 00:00:40|||||||||1
1634256050000|2021-10-15 00:00:50|45901.2|45881.2|45897.5|45877.5|45901.2|45881.2|45895|45875|0
1634256060000|2021-10-15 00:01:00|45887.6|45867.6|45882.5|45862.5|45887.6|45867.6|45882.5|45862.5|31
1634256070000|2021-10-15 00:01:10|45881.3|45861.3|45881.3|45861.3|45881.3|45861.3|45880.1|45860.1|4
1634256080000|2021-10-15 00:01:20|45886.2|45866.2|45888.7|45868.7|45888.7|45868.7|45886.2|45866.2|1
1634256090000|2021-10-15 00:01:30|45890|45870|45900|45880|45900|45880|45890|45870|3
1634256100000|2021-10-15 00:01:40|45897.5|45877.5|45900|45880|45900|45880|45897.5|45877.5|1
1634256120000|2021-10-15 00:02:00|45901.2|45881.2|45902.5|45882.5|45902.5|45882.5|45901.2|45881.2|1
1634256130000|2021-10-15 00:02:10|45900|45880|45900|45880|45900|45880|45898.7|45878.7|1
1634256140000|2021-10-15 00:02:20|45898.8|45878.8|45893.8|45873.8|45898.8|45878.8|45893.8|45873.8|8
1634256160000|2021-10-15 00:02:40|45897.5|45877.5|45900|45880|45900|45880|45897.5|45877.5|2
1634256170000|2021-10-15 00:02:50|45898.8|45878.8|45900|45880|45900|45880|45897.5|45877.5|0
1634256180000|2021-10-15 00:03:00|45901.2|45881.2|45903.7|45883.7|45903.7|45883.7|45901.2|45881.2|1
1634256190000|2021-10-15 00:03:10|45902.5|45882.5|45902.5|45882.5|45902.5|45882.5|45900|45880|3
1634256200000|2021-10-15 00:03:20|45903.7|45883.7|45903.7|45883.7|45903.7|45883.7|45903.7|45883.7|2
1634256210000|2021-10-15 00:03:30|45905|45885|45905|45885|45905|45885|45905|45885|0
1634256220000|2021-10-15 00:03:40|45903.7|45883.7|45907.5|45887.5|45907.5|45887.5|45903.7|45883.7|2
1634256240000|2021-10-15 00:04:00|||||||||1
1634256250000|2021-10-15 00:04:10|45911.2|45891.2|45913.7|45893.7|45913.7|45893.7|45911.2|45891.2|2
1634256260000|2021-10-15 00:04:20|45912.5|45892.5|45917.5|45897.5|45917.5|45897.5|45912.5|45892.5|6
1634256270000|2021-10-15 00:04:30|45922.5|45902.5|45925|45905|45925|45905|45922.5|45902.5|2
1634256280000|2021-10-15 00:04:40|45923.8|45903.8|45922.5|45902.5|45923.8|45903.8|45922.5|45902.5|2
1634256290000|2021-10-15 00:04:50|45921.2|45901.2|45921.2|45901.2|45921.2|45901.2|45921.2|45901.2|1
1634256300000|2021-10-15 00:05:00|45917.5|45897.5|45911.3|45891.3|45917.5|45897.5|45911.3|45891.3|4
1634256310000|2021-10-15 00:05:10|45912.5|45892.5|45907.5|45887.5|45912.5|45892.5|45907.5|45887.5|3
1634256320000|2021-10-15 00:05:20|45908.7|45888.7|45913.7|45893.7|45913.7|45893.7|45907.5|45887.5|4
1634256330000|2021-10-15 00:05:30|45915|45895|45910|45890|45915|45895|45910|45890|1
1634256340000|2021-10-15 00:05:40|45908.7|45888.7|45910|45890|45912.5|45892.5|45908.7|45888.7|1
1634256350000|2021-10-15 00:05:50|45913.8|45893.8|45915|45895|45915|45895|45912.5|45892.5|2
1634256360000|2021-10-15 00:06:00|45913.7|45893.7|45912.5|45892.5|45913.7|45893.7|45912.5|45892.5|3
1634256370000|2021-10-15 00:06:10|45913.7|45893.7|45915|45895|45915|45895|45913.7|45893.7|3
1634256380000|2021-10-15 00:06:20|45918.8|45898.8|45922.5|45902.5|45922.5|45902.5|45918.8|45898.8|0
1634256390000|2021-10-15 00:06:30|45923.7|45903.7|45924.9|45904.9|45924.9|45904.9|45923.7|45903.7|4
1634256400000|2021-10-15 00:06:40|45923.7|45903.7|45923.7|45903.7|45923.7|45903.7|45923.7|45903.7|0
1634256410000|2021-10-15 00:06:50|45924.9|45904.9|45926.2|45906.2|45926.2|45906.2|45923.7|45903.7|4
1634256420000|2021-10-15 00:07:00|45925|45905|45923.8|45903.8|45925|45905|45923.8|45903.8|2
1634256430000|2021-10-15 00:07:10|45922.5|45902.5|45922.5|45902.5|45923.8|45903.8|45922.5|45902.5|1
1634256440000|2021-10-15 00:07:20|45921.2|45901.2|45920|45900|45921.2|45901.2|45920|45900|1
1634256450000|2021-10-15 00:07:30|45917.5|45897.5|45920|45900|45920|45900|45917.5|45897.5|0
1634256460000|2021-10-15 00:07:40|45922.5|45902.5|45918.7|45898.7|45922.5|45902.5|45918.7|45898.7|1
1634256470000|2021-10-15 00:07:50|45917.5|45897.5|45917.5|45897.5|45920|45900|45917.5|45897.5|1
1634256480000|2021-10-15 00:08:00|45918.7|45898.7|45922.5|45902.5|45922.5|45902.5|45918.7|45898.7|3
1634256490000|2021-10-15 00:08:10|45923.7|45903.7|45926.2|45906.2|45926.2|45906.2|45923.7|45903.7|0
1634256500000|2021-10-15 00:08:20|45928.7|45908.7|45930|45910|45930|45910|45928.7|45908.7|0
1634256510000|2021-10-15 00:08:30|45928.8|45908.8|45928.8|45908.8|45928.8|45908.8|45928.8|45908.8|1
1634256520000|2021-10-15 00:08:40|45927.5|45907.5|45927.5|45907.5|45927.5|45907.5|45927.5|45907.5|0
1634256530000|2021-10-15 00:08:50|45930|45910|45930|45910|45930|45910|45930|45910|1
1634256540000|2021-10-15 00:09:00|45931.2|45911.2|45927.5|45907.5|45931.2|45911.2|45927.5|45907.5|2
1634256550000|2021-10-15 00:09:10|45928.7|45908.7|45930|45910|45930|45910|45928.7|45908.7|0
1634256560000|2021-10-15 00:09:20|45931.2|45911.2|45930|45910|45931.2|45911.2|45930|45910|3
1634256570000|2021-10-15 00:09:30|45931.2|45911.2|45931.2|45911.2|45932.5|45912.5|45931.2|45911.2|0
1634256580000|2021-10-15 00:09:40|45929.9|45909.9|45928.7|45908.7|45929.9|45909.9|45928.7|45908.7|2
1634256590000|2021-10-15 00:09:50|45927.5|45907.5|45928.7|45908.7|45928.7|45908.7|45926.2|45906.2|2
1634256600000|2021-10-15 00:10:00|45927.5|45907.5|45926.2|45906.2|45927.5|45907.5|45926.2|45906.2|2
1634256610000|2021-10-15 00:10:10|45927.4|45907.4|45928.6|45908.6|45928.6|45908.6|45927.4|45907.4|2
1634256620000|2021-10-15 00:10:20|||||||||3
1634256640000|2021-10-15 00:10:40|45929.9|45909.9|45929.9|45909.9|45929.9|45909.9|45929.9|45909.9|5
1634256650000|2021-10-15 00:10:50|45931.2|45911.2|45932.4|45912.4|45932.4|45912.4|45931.2|45911.2|1
1634256660000|2021-10-15 00:11:00|45931.2|45911.2|45934.9|45914.9|45934.9|45914.9|45929.9|45909.9|1
1634256670000|2021-10-15 00:11:10|45933.6|45913.6|45929.9|45909.9|45933.6|45913.6|45929.9|45909.9|4
1634256690000|2021-10-15 00:11:30|||||||||1
1634256700000|2021-10-15 00:11:40|45932.4|45912.4|45934.9|45914.9|45934.9|45914.9|45929.9|45909.9|1
1634256710000|2021-10-15 00:11:50|45932.4|45912.4|45934.9|45914.9|45934.9|45914.9|45932.4|45912.4|2
1634256730000|2021-10-15 00:12:10|||||||||1
1634256750000|2021-10-15 00:12:30|45936.1|45916.1|45936.1|45916.1|45936.1|45916.1|45936.1|45916.1|2
1634256770000|2021-10-15 00:12:50|45937.4|45917.4|45942.4|45922.4|45942.4|45922.4|45937.4|45917.4|5
1634256780000|2021-10-15 00:13:00|||||||||4
1634256790000|2021-10-15 00:13:10|45944.9|45924.9|45944.9|45924.9|45944.9|45924.9|45944.9|45924.9|0
1634256800000|2021-10-15 00:13:20|45942.4|45922.4|45942.4|45922.4|45942.4|45922.4|45942.4|45922.4|1
1634256810000|2021-10-15 00:13:30|45943.6|45923.6|45944.9|45924.9|45944.9|45924.9|45943.6|45923.6|2
1634256820000|2021-10-15 00:13:40|45946.1|45926.1|45943.6|45923.6|45946.1|45926.1|45943.6|45923.6|11
1634256830000|2021-10-15 00:13:50|45944.9|45924.9|45938.6|45918.6|45946.1|45926.1|45938.6|45918.6|2
1634256840000|2021-10-15 00:14:00|45937.4|45917.4|45933.6|45913.6|45937.4|45917.4|45933.6|45913.6|1
1634256850000|2021-10-15 00:14:10|45936.1|45916.1|45936.1|45916.1|45936.1|45916.1|45936.1|45916.1|0
1634256860000|2021-10-15 00:14:20|45937.4|45917.4|45937.4|45917.4|45937.4|45917.4|45937.4|45917.4|1
1634256870000|2021-10-15 00:14:30|45938.6|45918.6|45941.1|45921.1|45943.6|45923.6|45938.6|45918.6|3
1634256890000|2021-10-15 00:14:50|45939.9|45919.9|45939.9|45919.9|45941.1|45921.1|45939.9|45919.9|1
1634256900000|2021-10-15 00:15:00|45941.1|45921.1|45939.9|45919.9|45941.1|45921.1|45938.6|45918.6|4
1634256910000|2021-10-15 00:15:10|45941.1|45921.1|45943.6|45923.6|45943.6|45923.6|45941.1|45921.1|1
1634256920000|2021-10-15 00:15:20|45941.1|45921.1|45941.1|45921.1|45941.1|45921.1|45939.8|45919.8|3
1634256940000|2021-10-15 00:15:40|45939.8|45919.8|45942.3|45922.3|45943.6|45923.6|45939.8|45919.8|3
1634256950000|2021-10-15 00:15:50|45943.6|45923.6|45942.3|45922.3|45943.6|45923.6|45942.3|45922.3|1
1634256960000|2021-10-15 00:16:00|45943.6|45923.6|45938.6|45918.6|45943.6|45923.6|45938.6|45918.6|1
1634256970000|2021-10-15 00:16:10|||||||||1
1634256980000|2021-10-15 00:16:20|45941.1|45921.1|45941.1|45921.1|45941.1|45921.1|45938.6|45918.6|0
1634256990000|2021-10-15 00:16:30|45942.3|45922.3|45943.6|45923.6|45943.6|45923.6|45942.3|45922.3|0
1634257000000|2021-10-15 00:16:40|45942.3|45922.3|45942.3|45922.3|45943.6|45923.6|45942.3|45922.3|0
1634257010000|2021-10-15 00:16:50|45943.6|45923.6|45943.6|45923.6|45943.6|45923.6|45943.6|45923.6|1
1634257020000|2021-10-15 00:17:00|45939.8|45919.8|45938.6|45918.6|45941.1|45921.1|45938.6|45918.6|2
1634257030000|2021-10-15 00:17:10|||||||||15
1634257040000|2021-10-15 00:17:20|45933.6|45913.6|45933.6|45913.6|45933.6|45913.6|45933.6|45913.6|2
1634257070000|2021-10-15 00:17:50|45932.3|45912.3|45929.9|45909.9|45932.3|45912.3|45929.9|45909.9|0
1634257080000|2021-10-15 00:18:00|45931.1|45911.1|45927.4|45907.4|45931.1|45911.1|45927.4|45907.4|0
1634257140000|2021-10-15 00:19:00|45926.2|45906.2|45923.6|45903.6|45926.2|45906.2|45923.6|45903.6|2
1634257150000|2021-10-15 00:19:10|||||||||1
1634257160000|2021-10-15 00:19:20|45921.1|45901.1|45916.1|45896.1|45921.1|45901.1|45916.1|45896.1|1
1634257170000|2021-10-15 00:19:30|45913.6|45893.6|45909.9|45889.9|45913.6|45893.6|45909.9|45889.9|5
1634257190000|2021-10-15 00:19:50|45908.7|45888.7|45907.4|45887.4|45908.7|45888.7|45907.4|45887.4|0
1634257200000|2021-10-15 00:20:00|45909.9|45889.9|45911.1|45891.1|45911.1|45891.1|45908.6|45888.6|3
1634257210000|2021-10-15 00:20:10|45912.4|45892.4|45916.1|45896.1|45916.1|45896.1|45911.1|45891.1|0
1634257220000|2021-10-15 00:20:20|45917.3|45897.3|45918.6|45898.6|45918.6|45898.6|45917.3|45897.3|1
1634257230000|2021-10-15 00:20:30|45917.3|45897.3|45918.6|45898.6|45921.1|45901.1|45917.3|45897.3|1
1634257240000|2021-10-15 00:20:40|45921.1|45901.1|45918.6|45898.6|45921.1|45901.1|45918.6|45898.6|0
1634257250000|2021-10-15 00:20:50|45921.1|45901.1|45918.6|45898.6|45921.1|45901.1|45918.6|45898.6|3
1634257260000|2021-10-15 00:21:00|45917.4|45897.4|45911.1|45891.1|45917.4|45897.4|45911.1|45891.1|0
1634257270000|2021-10-15 00:21:10|45912.3|45892.3|45913.6|45893.6|45913.6|45893.6|45911.1|45891.1|0
1634257280000|2021-10-15 00:21:20|45912.4|45892.4|45911.1|45891.1|45912.4|45892.4|45911.1|45891.1|0
1634257290000|2021-10-15 00:21:30|45908.6|45888.6|45908.6|45888.6|45908.6|45888.6|45908.6|45888.6|1
1634257300000|2021-10-15 00:21:40|45907.3|45887.3|45898.6|45878.6|45907.3|45887.3|45898.6|45878.6|0
1634257310000|2021-10-15 00:21:50|45896.1|45876.1|45897.3|45877.3|45897.3|45877.3|45896.1|45876.1|2
1634257320000|2021-10-15 00:22:00|45894.8|45874.8|45888.6|45868.6|45894.8|45874.8|45888.6|45868.6|3
1634257330000|2021-10-15 00:22:10|45891.1|45871.1|45896.1|45876.1|45896.1|45876.1|45891.1|45871.1|0
1634257340000|2021-10-15 00:22:20|45898.6|45878.6|45893.6|45873.6|45898.6|45878.6|45893.6|45873.6|2
1634257360000|2021-10-15 00:22:40|45894.9|45874.9|45896.1|45876.1|45896.1|45876.1|45893.6|45873.6|1
1634257380000|2021-10-15 00:23:00|45897.3|45877.3|45898.6|45878.6|45898.6|45878.6|45897.3|45877.3|0
1634257390000|2021-10-15 00:23:10|||||||||1
1634257400000|2021-10-15 00:23:20|45893.6|45873.6|45893.6|45873.6|45893.6|45873.6|45893.6|45873.6|2
1634257430000|2021-10-15 00:23:50|45892.3|45872.3|45891.1|45871.1|45892.3|45872.3|45891.1|45871.1|2
1634257440000|2021-10-15 00:24:00|45886.1|45866.1|45883.6|45863.6|45886.1|45866.1|45881.1|45861.1|3
1634257460000|2021-10-15 00:24:20|45884.8|45864.8|45884.8|45864.8|45884.8|45864.8|45884.8|45864.8|0
1634257500000|2021-10-15 00:25:00|||||||||2
1634257510000|2021-10-15 00:25:10|||||||||1
1634257530000|2021-10-15 00:25:30|45883.6|45863.6|45883.6|45863.6|45883.6|45863.6|45883.6|45863.6|0
1634257540000|2021-10-15 00:25:40|45882.3|45862.3|45881.1|45861.1|45882.3|45862.3|45881.1|45861.1|0
1634257550000|2021-10-15 00:25:50|45879.8|45859.8|45876.1|45856.1|45879.8|45859.8|45876.1|45856.1|1
1634257560000|2021-10-15 00:26:00|45879.8|45859.8|45881.1|45861.1|45881.1|45861.1|45879.8|45859.8|2
1634257570000|2021-10-15 00:26:10|||||||||1
1634257590000|2021-10-15 00:26:30|45879.9|45859.9|45878.6|45858.6|45879.9|45859.9|45878.6|45858.6|0
1634257600000|2021-10-15 00:26:40|45877.3|45857.3|45881.1|45861.1|45881.1|45861.1|45877.3|45857.3|0
1634257610000|2021-10-15 00:26:50|||||||||1
1634257620000|2021-10-15 00:27:00|45879.9|45859.9|45883.6|45863.6|45883.6|45863.6|45879.9|45859.9|2
1634257630000|2021-10-15 00:27:10|45882.3|45862.3|45881.1|45861.1|45883.6|45863.6|45881.1|45861.1|3
1634257650000|2021-10-15 00:27:30|45884.9|45864.9|45883.6|45863.6|45886.1|45866.1|45883.6|45863.6|0
1634257660000|2021-10-15 00:27:40|45886.1|45866.1|45886.1|45866.1|45886.1|45866.1|45886.1|45866.1|1
1634257720000|2021-10-15 00:28:40|45883.6|45863.6|45883.6|45863.6|45883.6|45863.6|45881.1|45861.1|2
1634257730000|2021-10-15 00:28:50|45881.1|45861.1|45882.3|45862.3|45883.6|45863.6|45881.1|45861.1|1
1634257740000|2021-10-15 00:29:00|45881.1|45861.1|45886.1|45866.1|45886.1|45866.1|45881.1|45861.1|2
1634257750000|2021-10-15 00:29:10|45887.3|45867.3|45886.1|45866.1|45888.6|45868.6|45886.1|45866.1|0
1634257760000|2021-10-15 00:29:20|45887.3|45867.3|45891.1|45871.1|45891.1|45871.1|45887.3|45867.3|0
1634257770000|2021-10-15 00:29:30|45893.6|45873.6|45893.6|45873.6|45893.6|45873.6|45893.6|45873.6|0
1634257780000|2021-10-15 00:29:40|45891.1|45871.1|45887.3|45867.3|45891.1|45871.1|45887.3|45867.3|12
1634257800000|2021-10-15 00:30:00|45886.1|45866.1|45879.8|45859.8|45886.1|45866.1|45878.5|45858.5|4
1634257810000|2021-10-15 00:30:10|45878.6|45858.6|45881.1|45861.1|45881.1|45861.1|45878.6|45858.6|1
1634257820000|2021-10-15 00:30:20|45879.8|45859.8|45878.6|45858.6|45879.8|45859.8|45877.3|45857.3|3
1634257830000|2021-10-15 00:30:30|45876.1|45856.1|45876.1|45856.1|45876.1|45856.1|45876.1|45856.1|0
1634257850000|2021-10-15 00:30:50|||||||||2
1634257860000|2021-10-15 00:31:00|45881.1|45861.1|45881.1|45861.1|45881.1|45861.1|45881.1|45861.1|2
1634257880000|2021-10-15 00:31:20|45878.6|45858.6|45878.6|45858.6|45878.6|45858.6|45878.6|45858.6|0
1634257890000|2021-10-15 00:31:30|||||||||7
1634257910000|2021-10-15 00:31:50|45877.3|45857.3|45874.8|45854.8|45877.3|45857.3|45874.8|45854.8|2
1634257920000|2021-10-15 00:32:00|45872.3|45852.3|45872.3|45852.3|45872.3|45852.3|45872.3|45852.3|2
1634257930000|2021-10-15 00:32:10|45873.6|45853.6|45868.6|45848.6|45873.6|45853.6|45868.6|45848.6|2
1634257940000|2021-10-15 00:32:20|45871.1|45851.1|45871.1|45851.1|45871.1|45851.1|45871.1|45851.1|4
1634257950000|2021-10-15 00:32:30|45868.6|45848.6|45868.6|45848.6|45868.6|45848.6|45868.6|45848.6|2
1634257960000|2021-10-15 00:32:40|||||||||1
1634257980000|2021-10-15 00:33:00|||||||||1
1634257990000|2021-10-15 00:33:10|45869.8|45849.8|45868.6|45848.6|45869.8|45849.8|45868.6|45848.6|2
1634258000000|2021-10-15 00:33:20|45869.8|45849.8|45868.6|45848.6|45869.8|45849.8|45868.6|45848.6|1
1634258010000|2021-10-15 00:33:30|45869.8|45849.8|45869.8|45849.8|45869.8|45849.8|45869.8|45849.8|0
1634258020000|2021-10-15 00:33:40|45868.6|45848.6|45871|45851|45871|45851|45868.6|45848.6|3
1634258030000|2021-10-15 00:33:50|||||||||12
1634258060000|2021-10-15 00:34:20|45872.2|45852.2|45872.2|45852.2|45872.2|45852.2|45872.2|45852.2|2
1634258070000|2021-10-15 00:34:30|||||||||2
1634258080000|2021-10-15 00:34:40|||||||||1
1634258100000|2021-10-15 00:35:00|45871|45851|45871|45851|45871|45851|45871|45851|0
1634258120000|2021-10-15 00:35:20|45869.8|45849.8|45867.3|45847.3|45869.8|45849.8|45866.1|45846.1|6
1634258130000|2021-10-15 00:35:30|45868.6|45848.6|45868.6|45848.6|45868.6|45848.6|45866.1|45846.1|0
1634258140000|2021-10-15 00:35:40|||||||||2
1634258150000|2021-10-15 00:35:50|45863.6|45843.6|45863.6|45843.6|45863.6|45843.6|45863.6|45843.6|2
1634258160000|2021-10-15 00:36:00|45857.3|45837.3|45857.3|45837.3|45857.3|45837.3|45857.3|45837.3|5
1634258170000|2021-10-15 00:36:10|45856.1|45836.1|45844.8|45824.8|45856.1|45836.1|45844.8|45824.8|8
1634258180000|2021-10-15 00:36:20|45843.6|45823.6|45842.3|45822.3|45843.6|45823.6|45842.3|45822.3|12
1634258190000|2021-10-15 00:36:30|45843.6|45823.6|45844.8|45824.8|45844.8|45824.8|45843.6|45823.6|1
1634258200000|2021-10-15 00:36:40|||||||||5
1634258210000|2021-10-15 00:36:50|45843.6|45823.6|45843.6|45823.6|45844.8|45824.8|45843.6|45823.6|1
1634258220000|2021-10-15 00:37:00|45844.8|45824.8|45842.3|45822.3|45844.8|45824.8|45841.1|45821.1|8
1634258240000|2021-10-15 00:37:20|||||||||1
1634258250000|2021-10-15 00:37:30|45841.1|45821.1|45839.8|45819.8|45841.1|45821.1|45839.8|45819.8|0
1634258260000|2021-10-15 00:37:40|45841.1|45821.1|45839.8|45819.8|45841.1|45821.1|45839.8|45819.8|7
1634258270000|2021-10-15 00:37:50|||||||||2
1634258280000|2021-10-15 00:38:00|45841|45821|45842.3|45822.3|45842.3|45822.3|45839.8|45819.8|4
1634258290000|2021-10-15 00:38:10|45846|45826|45846|45826|45846|45826|45846|45826|3
1634258300000|2021-10-15 00:38:20|45848.5|45828.5|45862.3|45842.3|45862.3|45842.3|45848.5|45828.5|0
1634258310000|2021-10-15 00:38:30|45864.8|45844.8|45869.8|45849.8|45869.8|45849.8|45864.8|45844.8|1
1634258320000|2021-10-15 00:38:40|45872.3|45852.3|45881.1|45861.1|45882.4|45862.4|45872.3|45852.3|7
1634258330000|2021-10-15 00:38:50|||||||||1
1634258340000|2021-10-15 00:39:00|||||||||3
1634258360000|2021-10-15 00:39:20|45879.9|45859.9|45879.9|45859.9|45879.9|45859.9|45879.9|45859.9|4
1634258370000|2021-10-15 00:39:30|45878.6|45858.6|45878.6|45858.6|45881.1|45861.1|45878.6|45858.6|1
1634258400000|2021-10-15 00:40:00|45872.3|45852.3|45872.3|45852.3|45872.3|45852.3|45872.3|45852.3|14
1634258410000|2021-10-15 00:40:10|||||||||2
1634258430000|2021-10-15 00:40:30|45869.8|45849.8|45868.6|45848.6|45869.8|45849.8|45868.6|45848.6|1
1634258440000|2021-10-15 00:40:40|45867.3|45847.3|45871.1|45851.1|45871.1|45851.1|45867.3|45847.3|2
1634258470000|2021-10-15 00:41:10|45872.4|45852.4|45873.6|45853.6|45873.6|45853.6|45872.4|45852.4|0
1634258480000|2021-10-15 00:41:20|45874.8|45854.8|45873.6|45853.6|45876.1|45856.1|45873.6|45853.6|0
1634258490000|2021-10-15 00:41:30|45874.8|45854.8|45876.1|45856.1|45876.1|45856.1|45873.6|45853.6|0
1634258500000|2021-10-15 00:41:40|45879.8|45859.8|45879.8|45859.8|45879.8|45859.8|45879.8|45859.8|1
1634258520000|2021-10-15 00:42:00|45881|45861|45881|45861|45881|45861|45881|45861|2
1634258530000|2021-10-15 00:42:10|45883.5|45863.5|45888.5|45868.5|45888.5|45868.5|45883.5|45863.5|1
1634258570000|2021-10-15 00:42:50|||||||||1
1634258580000|2021-10-15 00:43:00|||||||||1
1634258600000|2021-10-15 00:43:20|||||||||1
1634258610000|2021-10-15 00:43:30|45887.3|45867.3|45892.3|45872.3|45892.3|45872.3|45887.3|45867.3|2
1634258620000|2021-10-15 00:43:40|45894.8|45874.8|45898.5|45878.5|45898.5|45878.5|45894.8|45874.8|2
1634258630000|2021-10-15 00:43:50|45899.8|45879.8|45899.8|45879.8|45899.8|45879.8|45899.8|45879.8|1
1634258640000|2021-10-15 00:44:00|||||||||1
1634258650000|2021-10-15 00:44:10|45898.5|45878.5|45901|45881|45901|45881|45898.5|45878.5|0
1634258670000|2021-10-15 00:44:30|45902.2|45882.2|45902.3|45882.3|45902.3|45882.3|45901|45881|1
1634258690000|2021-10-15 00:44:50|45903.5|45883.5|45903.5|45883.5|45903.5|45883.5|45903.5|45883.5|0
1634258700000|2021-10-15 00:45:00|45904.8|45884.8|45911|45891|45911|45891|45904.8|45884.8|5
1634258710000|2021-10-15 00:45:10|45909.8|45889.8|45911|45891|45911|45891|45909.8|45889.8|0
1634258720000|2021-10-15 00:45:20|45912.2|45892.2|45914.8|45894.8|45914.8|45894.8|45912.2|45892.2|0
1634258730000|2021-10-15 00:45:30|45912.3|45892.3|45912.3|45892.3|45912.3|45892.3|45912.3|45892.3|2
1634258740000|2021-10-15 00:45:40|45913.5|45893.5|45914.7|45894.7|45914.8|45894.8|45913.5|45893.5|1
1634258750000|2021-10-15 00:45:50|45916|45896|45916|45896|45916|45896|45916|45896|1
1634258760000|2021-10-15 00:46:00|45911|45891|45911|45891|45911|45891|45911|45891|1
1634258780000|2021-10-15 00:46:20|45917.3|45897.3|45917.3|45897.3|45917.3|45897.3|45914.7|45894.7|1
1634258790000|2021-10-15 00:46:30|||||||||1
1634258800000|2021-10-15 00:46:40|||||||||1
1634258820000|2021-10-15 00:47:00|45913.5|45893.5|45913.5|45893.5|45913.5|45893.5|45913.5|45893.5|2
1634258830000|2021-10-15 00:47:10|45916.1|45896.1|45916.1|45896.1|45916.1|45896.1|45916.1|45896.1|2
1634258840000|2021-10-15 00:47:20|45917.3|45897.3|45917.3|45897.3|45917.3|45897.3|45917.3|45897.3|0
1634258850000|2021-10-15 00:47:30|45918.6|45898.6|45921|45901|45921|45901|45918.6|45898.6|1
1634258860000|2021-10-15 00:47:40|45922.2|45902.2|45924.7|45904.7|45924.7|45904.7|45921|45901|3
1634258870000|2021-10-15 00:47:50|45923.5|45903.5|45923.5|45903.5|45923.5|45903.5|45923.5|45903.5|0
1634258880000|2021-10-15 00:48:00|45924.7|45904.7|45924.7|45904.7|45924.7|45904.7|45924.7|45904.7|1
1634258920000|2021-10-15 00:48:40|45927.3|45907.3|45927.3|45907.3|45927.3|45907.3|45927.3|45907.3|1
1634258930000|2021-10-15 00:48:50|45923.5|45903.5|45923.5|45903.5|45923.5|45903.5|45922.3|45902.3|6
1634258940000|2021-10-15 00:49:00|45921|45901|45921|45901|45923.6|45903.6|45921|45901|1
1634258950000|2021-10-15 00:49:10|45924.8|45904.8|45921|45901|45924.8|45904.8|45921|45901|4
1634258960000|2021-10-15 00:49:20|45924.8|45904.8|45927.3|45907.3|45927.3|45907.3|45924.8|45904.8|1
1634258990000|2021-10-15 00:49:50|45924.8|45904.8|45924.8|45904.8|45927.3|45907.3|45924.8|45904.8|0
1634259000000|2021-10-15 00:50:00|45922.3|45902.3|45922.3|45902.3|45922.3|45902.3|45922.3|45902.3|5
1634259010000|2021-10-15 00:50:10|45921.1|45901.1|45922.3|45902.3|45922.3|45902.3|45921.1|45901.1|1
1634259020000|2021-10-15 00:50:20|45921.1|45901.1|45922.3|45902.3|45922.3|45902.3|45921.1|45901.1|0
1634259040000|2021-10-15 00:50:40|45921|45901|45921|45901|45921|45901|45921|45901|1
1634259060000|2021-10-15 00:51:00|45919.8|45899.8|45919.8|45899.8|45919.8|45899.8|45919.8|45899.8|3
1634259100000|2021-10-15 00:51:40|45921|45901|45921|45901|45921|45901|45921|45901|2
1634259110000|2021-10-15 00:51:50|45922.3|45902.3|45922.3|45902.3|45922.3|45902.3|45922.3|45902.3|4
1634259120000|2021-10-15 00:52:00|45921.1|45901.1|45921.1|45901.1|45921.1|45901.1|45921.1|45901.1|0
1634259130000|2021-10-15 00:52:10|45918.5|45898.5|45919.7|45899.7|45919.7|45899.7|45916|45896|2
1634259140000|2021-10-15 00:52:20|45918.5|45898.5|45919.7|45899.7|45919.7|45899.7|45918.5|45898.5|0
1634259150000|2021-10-15 00:52:30|45918.5|45898.5|45918.5|45898.5|45919.7|45899.7|45918.5|45898.5|0
1634259160000|2021-10-15 00:52:40|45919.7|45899.7|45918.5|45898.5|45919.7|45899.7|45918.5|45898.5|0
1634259170000|2021-10-15 00:52:50|45916|45896|45916|45896|45916|45896|45916|45896|2
1634259200000|2021-10-15 00:53:20|45917.3|45897.3|45919.8|45899.8|45919.8|45899.8|45917.3|45897.3|2
1634259210000|2021-10-15 00:53:30|45921|45901|45921|45901|45921|45901|45921|45901|1
1634259220000|2021-10-15 00:53:40|45919.8|45899.8|45921|45901|45921|45901|45919.8|45899.8|3
1634259230000|2021-10-15 00:53:50|45919.8|45899.8|45921|45901|45921|45901|45919.8|45899.8|0
1634259250000|2021-10-15 00:54:10|45922.2|45902.2|45923.5|45903.5|45923.5|45903.5|45922.2|45902.2|0
1634259270000|2021-10-15 00:54:30|45921|45901|45923.5|45903.5|45923.5|45903.5|45921|45901|4
1634259290000|2021-10-15 00:54:50|45924.7|45904.7|45926|45906|45926|45906|45924.7|45904.7|1
1634259300000|2021-10-15 00:55:00|45924.8|45904.8|45927.3|45907.3|45931|45911|45923.5|45903.5|5
1634259310000|2021-10-15 00:55:10|45929.8|45909.8|45927.3|45907.3|45929.8|45909.8|45927.3|45907.3|1
1634259320000|2021-10-15 00:55:20|45932.3|45912.3|45929.8|45909.8|45932.3|45912.3|45929.8|45909.8|0
1634259360000|2021-10-15 00:56:00|45931|45911|45932.3|45912.3|45934.8|45914.8|45931|45911|2
1634259370000|2021-10-15 00:56:10|45934.8|45914.8|45934.8|45914.8|45934.8|45914.8|45934.8|45914.8|0
1634259380000|2021-10-15 00:56:20|45929.8|45909.8|45932.3|45912.3|45932.3|45912.3|45929.8|45909.8|3
1634259390000|2021-10-15 00:56:30|45929.8|45909.8|45932.3|45912.3|45932.3|45912.3|45929.8|45909.8|0
1634259400000|2021-10-15 00:56:40|45933.5|45913.5|45932.3|45912.3|45934.8|45914.8|45932.3|45912.3|0
1634259420000|2021-10-15 00:57:00|45933.5|45913.5|45934.8|45914.8|45934.8|45914.8|45933.5|45913.5|0
1634259430000|2021-10-15 00:57:10|45933.5|45913.5|45934.8|45914.8|45934.8|45914.8|45931|45911|0
1634259440000|2021-10-15 00:57:20|45932.3|45912.3|45934.8|45914.8|45934.8|45914.8|45932.3|45912.3|0
1634259450000|2021-10-15 00:57:30|45929.8|45909.8|45929.8|45909.8|45932.3|45912.3|45929.8|45909.8|1
1634259460000|2021-10-15 00:57:40|||||||||4
1634259490000|2021-10-15 00:58:10|45927.2|45907.2|45926|45906|45929.8|45909.8|45926|45906|2
1634259500000|2021-10-15 00:58:20|45924.8|45904.8|45926|45906|45926|45906|45924.8|45904.8|1
1634259510000|2021-10-15 00:58:30|45924.7|45904.7|45921|45901|45924.7|45904.7|45921|45901|4
1634259520000|2021-10-15 00:58:40|||||||||2
1634259540000|2021-10-15 00:59:00|45922.2|45902.2|45919.8|45899.8|45922.2|45902.2|45919.8|45899.8|0
1634259550000|2021-10-15 00:59:10|45921|45901|45918.5|45898.5|45921|45901|45918.5|45898.5|2
1634259560000|2021-10-15 00:59:20|45919.8|45899.8|45919.8|45899.8|45919.8|45899.8|45919.8|45899.8|1
1634259570000|2021-10-15 00:59:30|45921|45901|45919.8|45899.8|45921|45901|45919.8|45899.8|0
1634259580000|2021-10-15 00:59:40|45924.8|45904.8|45926|45906|45926|45906|45924.8|45904.8|5
1634259590000|2021-10-15 00:59:50|45928.5|45908.5|45927.3|45907.3|45928.5|45908.5|45927.3|45907.3|0
1634259600000|2021-10-15 01:00:00|45928.5|45908.5|45936|45916|45946|45926|45928.5|45908.5|37
1634259610000|2021-10-15 01:00:10|45928.5|45908.5|45919.8|45899.8|45928.5|45908.5|45912.3|45892.3|20
1634259620000|2021-10-15 01:00:20|45918.5|45898.5|45904.7|45884.7|45918.5|45898.5|45901|45881|37
1634259630000|2021-10-15 01:00:30|45903.5|45883.5|45898.5|45878.5|45907.2|45887.2|45898.5|45878.5|10
1634259640000|2021-10-15 01:00:40|45897.3|45877.3|45896|45876|45899.8|45879.8|45896|45876|19
1634259650000|2021-10-15 01:00:50|45897.2|45877.2|45904.7|45884.7|45904.7|45884.7|45897.2|45877.2|5
1634259660000|2021-10-15 01:01:00|45905.9|45885.9|45888.5|45868.5|45911|45891|45888.5|45868.5|22
1634259670000|2021-10-15 01:01:10|45879.9|45859.9|45861|45841|45879.9|45859.9|45861|45841|14
1634259680000|2021-10-15 01:01:20|45859.7|45839.7|45851|45831|45859.7|45839.7|45846|45826|20
1634259690000|2021-10-15 01:01:30|45849.7|45829.7|45851|45831|45853.5|45833.5|45846|45826|11
1634259700000|2021-10-15 01:01:40|45849.7|45829.7|45833.5|45813.5|45849.7|45829.7|45832.3|45812.3|23
1634259710000|2021-10-15 01:01:50|45834.7|45814.7|45842.2|45822.2|45853.4|45833.4|45834.7|45814.7|27
1634259720000|2021-10-15 01:02:00|45839.8|45819.8|45853.4|45833.4|45853.4|45833.4|45838.5|45818.5|13
1634259730000|2021-10-15 01:02:10|45856|45836|45872.2|45852.2|45874.7|45854.7|45853.5|45833.5|14
1634259740000|2021-10-15 01:02:20|45871|45851|45864.7|45844.7|45871|45851|45863.5|45843.5|5
1634259750000|2021-10-15 01:02:30|45866|45846|45879.7|45859.7|45879.7|45859.7|45866|45846|5
1634259760000|2021-10-15 01:02:40|45882.2|45862.2|45876|45856|45884.7|45864.7|45876|45856|11
1634259770000|2021-10-15 01:02:50|45877.2|45857.2|45889.7|45869.7|45889.7|45869.7|45877.2|45857.2|15
1634259780000|2021-10-15 01:03:00|45892.2|45872.2|45871|45851|45892.2|45872.2|45871|45851|11
1634259790000|2021-10-15 01:03:10|45868.5|45848.5|45862.2|45842.2|45868.5|45848.5|45859.7|45839.7|17
1634259800000|2021-10-15 01:03:20|45861|45841|45851|45831|45861|45841|45850.9|45830.9|14
1634259810000|2021-10-15 01:03:30|45854.7|45834.7|45859.7|45839.7|45859.7|45839.7|45854.7|45834.7|4
1634259820000|2021-10-15 01:03:40|45858.5|45838.5|45863.5|45843.5|45863.5|45843.5|45856|45836|5
1634259830000|2021-10-15 01:03:50|45867.2|45847.2|45877.2|45857.2|45877.2|45857.2|45866|45846|5
1634259840000|2021-10-15 01:04:00|45879.7|45859.7|45887.2|45867.2|45887.2|45867.2|45877.2|45857.2|1
1634259850000|2021-10-15 01:04:10|||||||||1
1634259860000|2021-10-15 01:04:20|45886|45866|45882.2|45862.2|45886|45866|45882.2|45862.2|1
1634259870000|2021-10-15 01:04:30|45884.7|45864.7|45907.2|45887.2|45911|45891|45884.7|45864.7|11
1634259880000|2021-10-15 01:04:40|45906|45886|45909.7|45889.7|45909.7|45889.7|45903.5|45883.5|9
1634259890000|2021-10-15 01:04:50|45911|45891|45912.2|45892.2|45913.5|45893.5|45911|45891|4
1634259900000|2021-10-15 01:05:00|45911|45891|45902.2|45882.2|45912.2|45892.2|45902.2|45882.2|11
1634259910000|2021-10-15 01:05:10|45901|45881|45889.7|45869.7|45901|45881|45889.7|45869.7|8
1634259920000|2021-10-15 01:05:20|45887.2|45867.2|45874.7|45854.7|45887.2|45867.2|45874.7|45854.7|8
1634259930000|2021-10-15 01:05:30|45873.5|45853.5|45872.2|45852.2|45876|45856|45871|45851|2
1634259940000|2021-10-15 01:05:40|45874.8|45854.8|45878.5|45858.5|45878.5|45858.5|45874.8|45854.8|5
1634259950000|2021-10-15 01:05:50|45881|45861|45877.2|45857.2|45882.2|45862.2|45871|45851|5
1634259960000|2021-10-15 01:06:00|45878.5|45858.5|45898.5|45878.5|45898.5|45878.5|45878.5|45858.5|10
1634259970000|2021-10-15 01:06:10|45902.2|45882.2|45897.3|45877.3|45904.7|45884.7|45897.3|45877.3|3
1634259980000|2021-10-15 01:06:20|45891|45871|45891|45871|45892.2|45872.2|45886|45866|6
1634259990000|2021-10-15 01:06:30|45894.7|45874.7|45894.7|45874.7|45894.7|45874.7|45894.7|45874.7|1
1634260000000|2021-10-15 01:06:40|45893.5|45873.5|45896|45876|45897.2|45877.2|45893.5|45873.5|2
1634260010000|2021-10-15 01:06:50|45894.8|45874.8|45886|45866|45894.8|45874.8|45886|45866|8
1634260020000|2021-10-15 01:07:00|45882.2|45862.2|45867.2|45847.2|45882.2|45862.2|45867.2|45847.2|13
1634260030000|2021-10-15 01:07:10|45864.8|45844.8|45864.7|45844.7|45864.8|45844.8|45852.2|45832.2|10
1634260040000|2021-10-15 01:07:20|45862.2|45842.2|45861|45841|45867.2|45847.2|45861|45841|3
1634260050000|2021-10-15 01:07:30|45857.2|45837.2|45857.2|45837.2|45857.2|45837.2|45854.7|45834.7|5
1634260060000|2021-10-15 01:07:40|45852.2|45832.2|45850.9|45830.9|45852.2|45832.2|45850.9|45830.9|0
1634260070000|2021-10-15 01:07:50|45849.7|45829.7|45842.2|45822.2|45849.7|45829.7|45842.2|45822.2|16
1634260080000|2021-10-15 01:08:00|45839.7|45819.7|45839.7|45819.7|45839.7|45819.7|45837.2|45817.2|9
1634260090000|2021-10-15 01:08:10|45843.4|45823.4|45845.9|45825.9|45849.7|45829.7|45843.4|45823.4|10
1634260100000|2021-10-15 01:08:20|45847.2|45827.2|45832.2|45812.2|45847.2|45827.2|45832.2|45812.2|8
1634260110000|2021-10-15 01:08:30|45834.8|45814.8|45833.5|45813.5|45837.2|45817.2|45833.5|45813.5|1
1634260120000|2021-10-15 01:08:40|45832.2|45812.2|45844.7|45824.7|45844.7|45824.7|45832.2|45812.2|3
1634260130000|2021-10-15 01:08:50|45840.9|45820.9|45842.2|45822.2|45842.2|45822.2|45840.9|45820.9|2
1634260140000|2021-10-15 01:09:00|45845.9|45825.9|45849.7|45829.7|45852.2|45832.2|45845.9|45825.9|28
1634260150000|2021-10-15 01:09:10|45850.9|45830.9|45850.9|45830.9|45852.2|45832.2|45849.7|45829.7|5
1634260160000|2021-10-15 01:09:20|45854.7|45834.7|45865.9|45845.9|45865.9|45845.9|45854.7|45834.7|4
1634260170000|2021-10-15 01:09:30|45870.9|45850.9|45873.5|45853.5|45874.7|45854.7|45870.9|45850.9|8
1634260180000|2021-10-15 01:09:40|45871|45851|45877.2|45857.2|45877.2|45857.2|45868.5|45848.5|3
1634260190000|2021-10-15 01:09:50|45879.7|45859.7|45875.9|45855.9|45879.7|45859.7|45875.9|45855.9|1
1634260200000|2021-10-15 01:10:00|45874.7|45854.7|45862.2|45842.2|45874.7|45854.7|45862.2|45842.2|4
1634260210000|2021-10-15 01:10:10|45860.9|45840.9|45859.7|45839.7|45860.9|45840.9|45857.2|45837.2|0
1634260220000|2021-10-15 01:10:20|45857.2|45837.2|45864.7|45844.7|45864.7|45844.7|45857.2|45837.2|1
1634260230000|2021-10-15 01:10:30|45867.2|45847.2|45862.2|45842.2|45867.2|45847.2|45862.2|45842.2|4
1634260240000|2021-10-15 01:10:40|45863.4|45843.4|45862.2|45842.2|45863.4|45843.4|45862.2|45842.2|0
1634260250000|2021-10-15 01:10:50|45864.7|45844.7|45867.2|45847.2|45867.2|45847.2|45864.7|45844.7|2
1634260260000|2021-10-15 01:11:00|45865.9|45845.9|45856|45836|45865.9|45845.9|45856|45836|7
1634260270000|2021-10-15 01:11:10|45854.7|45834.7|45855.9|45835.9|45855.9|45835.9|45852.2|45832.2|4
1634260280000|2021-10-15 01:11:20|45857.2|45837.2|45844.7|45824.7|45857.2|45837.2|45844.7|45824.7|5
1634260290000|2021-10-15 01:11:30|45842.3|45822.3|45843.5|45823.5|45843.5|45823.5|45840.9|45820.9|3
1634260300000|2021-10-15 01:11:40|45842.2|45822.2|45833.5|45813.5|45842.2|45822.2|45833.5|45813.5|0
1634260310000|2021-10-15 01:11:50|45832.3|45812.3|45827.2|45807.2|45832.3|45812.3|45822.2|45802.2|4
1634260320000|2021-10-15 01:12:00|45828.5|45808.5|45837.2|45817.2|45837.2|45817.2|45828.5|45808.5|2
1634260330000|2021-10-15 01:12:10|45839.7|45819.7|45842.2|45822.2|45842.2|45822.2|45837.2|45817.2|1
1634260340000|2021-10-15 01:12:20|45844.7|45824.7|45852.2|45832.2|45852.2|45832.2|45844.7|45824.7|5
1634260350000|2021-10-15 01:12:30|45854.8|45834.8|45849.8|45829.8|45857.2|45837.2|45849.8|45829.8|1
1634260360000|2021-10-15 01:12:40|45848.5|45828.5|45850.9|45830.9|45855.9|45835.9|45848.5|45828.5|4
1634260370000|2021-10-15 01:12:50|45847.2|45827.2|45841|45821|45847.2|45827.2|45839.8|45819.8|3
1634260380000|2021-10-15 01:13:00|45839.8|45819.8|45837.2|45817.2|45839.8|45819.8|45833.5|45813.5|0
1634260390000|2021-10-15 01:13:10|45838.5|45818.5|45846|45826|45846|45826|45838.5|45818.5|5
1634260400000|2021-10-15 01:13:20|45848.5|45828.5|45839.8|45819.8|45851|45831|45839.8|45819.8|3
1634260410000|2021-10-15 01:13:30|45837.3|45817.3|45828.5|45808.5|45837.3|45817.3|45828.5|45808.5|7
1634260420000|2021-10-15 01:13:40|45827.3|45807.3|45833.5|45813.5|45833.5|45813.5|45827.3|45807.3|4
1634260430000|2021-10-15 01:13:50|45832.2|45812.2|45838.5|45818.5|45842.2|45822.2|45832.2|45812.2|6
1634260440000|2021-10-15 01:14:00|45836|45816|45838.5|45818.5|45838.5|45818.5|45836|45816|3
1634260450000|2021-10-15 01:14:10|45837.3|45817.3|45841|45821|45841|45821|45836|45816|3
1634260460000|2021-10-15 01:14:20|45843.4|45823.4|45860.9|45840.9|45860.9|45840.9|45843.4|45823.4|5
1634260490000|2021-10-15 01:14:50|45862.2|45842.2|45863.4|45843.4|45863.4|45843.4|45862.2|45842.2|2
1634260500000|2021-10-15 01:15:00|45864.7|45844.7|45906|45886|45906|45886|45864.7|45844.7|21
1634260510000|2021-10-15 01:15:10|45907.2|45887.2|45914.8|45894.8|45916|45896|45907.2|45887.2|12
1634260520000|2021-10-15 01:15:20|45913.5|45893.5|45938.5|45918.5|45938.5|45918.5|45913.5|45893.5|24
1634260530000|2021-10-15 01:15:30|45939.8|45919.8|45939.7|45919.7|45939.8|45919.8|45933.5|45913.5|13
1634260540000|2021-10-15 01:15:40|45938.5|45918.5|45949.7|45929.7|45949.7|45929.7|45938.5|45918.5|23
1634260550000|2021-10-15 01:15:50|45948.5|45928.5|45954.7|45934.7|45957.2|45937.2|45948.5|45928.5|8
1634260560000|2021-10-15 01:16:00|45957.2|45937.2|45968.5|45948.5|45968.5|45948.5|45953.5|45933.5|25
1634260570000|2021-10-15 01:16:10|45966|45946|45982.2|45962.2|45983.5|45963.5|45966|45946|28
1634260580000|2021-10-15 01:16:20|45983.5|45963.5|45978.5|45958.5|45986|45966|45978.5|45958.5|8
1634260590000|2021-10-15 01:16:30|45977.3|45957.3|45986|45966|45986|45966|45977.3|45957.3|9
1634260600000|2021-10-15 01:16:40|45988.5|45968.5|46006|45986|46006|45986|45988.5|45968.5|19
1634260610000|2021-10-15 01:16:50|46004.7|45984.7|45996|45976|46004.7|45984.7|45995.9|45975.9|6
1634260620000|2021-10-15 01:17:00|45997.2|45977.2|46006|45986|46006|45986|45996|45976|14
1634260630000|2021-10-15 01:17:10|46011|45991|46027.1|46007.1|46027.1|46007.1|46008.5|45988.5|37
1634260640000|2021-10-15 01:17:20|46027.2|46007.2|46033.4|46013.4|46033.4|46013.4|46023.5|46003.5|18
1634260650000|2021-10-15 01:17:30|46035.9|46015.9|46042.2|46022.2|46042.2|46022.2|46032.2|46012.2|13
1634260660000|2021-10-15 01:17:40|46043.4|46023.4|46076|46056|46077.2|46057.2|46043.4|46023.4|41
1634260670000|2021-10-15 01:17:50|46077.2|46057.2|46073.4|46053.4|46087.2|46067.2|46072.2|46052.2|27
1634260680000|2021-10-15 01:18:00|46074.7|46054.7|46113.4|46093.4|46113.4|46093.4|46074.7|46054.7|30
1634260690000|2021-10-15 01:18:10|46112.2|46092.2|46118.4|46098.4|46118.4|46098.4|46107.2|46087.2|42
1634260700000|2021-10-15 01:18:20|46117.2|46097.2|46182.2|46162.2|46182.2|46162.2|46115.9|46095.9|41
1634260710000|2021-10-15 01:18:30|46183.4|46163.4|46193.5|46173.5|46220.9|46200.9|46183.4|46163.4|95
1634260720000|2021-10-15 01:18:40|46189.7|46169.7|46219.7|46199.7|46219.7|46199.7|46189.7|46169.7|24
1634260730000|2021-10-15 01:18:50|46222.2|46202.2|46262.3|46242.3|46263.6|46243.6|46222.2|46202.2|59
1634260740000|2021-10-15 01:19:00|46264.8|46244.8|46361|46341|46361|46341|46264.8|46244.8|59
1634260750000|2021-10-15 01:19:10|46356|46336|46334.7|46314.7|46356|46336|46308.4|46288.4|48
1634260760000|2021-10-15 01:19:20|46332.2|46312.2|46321|46301|46332.2|46312.2|46317.2|46297.2|18
1634260770000|2021-10-15 01:19:30|46319.7|46299.7|46335.9|46315.9|46335.9|46315.9|46311|46291|20
1634260780000|2021-10-15 01:19:40|46344.7|46324.7|46314.7|46294.7|46344.7|46324.7|46314.7|46294.7|15
1634260790000|2021-10-15 01:19:50|46313.5|46293.5|46339.8|46319.8|46342.3|46322.3|46313.5|46293.5|26
1634260800000|2021-10-15 01:20:00|46337.3|46317.3|46306.1|46286.1|46349.8|46329.8|46306.1|46286.1|28
1634260810000|2021-10-15 01:20:10|46304.8|46284.8|46312.3|46292.3|46332.3|46312.3|46304.8|46284.8|21
1634260820000|2021-10-15 01:20:20|46314.8|46294.8|46317.3|46297.3|46322.3|46302.3|46314.8|46294.8|8
1634260830000|2021-10-15 01:20:30|46326|46306|46317.3|46297.3|46328.5|46308.5|46317.3|46297.3|7
1634260840000|2021-10-15 01:20:40|46318.5|46298.5|46322.3|46302.3|46327.3|46307.3|46318.5|46298.5|6
1634260850000|2021-10-15 01:20:50|46319.8|46299.8|46324.8|46304.8|46324.8|46304.8|46319.8|46299.8|6
1634260860000|2021-10-15 01:21:00|46323.6|46303.6|46312.3|46292.3|46323.6|46303.6|46304.8|46284.8|15
1634260870000|2021-10-15 01:21:10|46311.1|46291.1|46303.6|46283.6|46312.3|46292.3|46303.6|46283.6|4
1634260880000|2021-10-15 01:21:20|46308.6|46288.6|46329.9|46309.9|46334.9|46314.9|46308.6|46288.6|21
1634260890000|2021-10-15 01:21:30|46327.4|46307.4|46347.3|46327.3|46347.3|46327.3|46324.9|46304.9|25
1634260900000|2021-10-15 01:21:40|46329.9|46309.9|46317.3|46297.3|46331|46311|46312.3|46292.3|24
1634260910000|2021-10-15 01:21:50|46322.3|46302.3|46327.3|46307.3|46327.3|46307.3|46318.6|46298.6|16
1634260920000|2021-10-15 01:22:00|46329.7|46309.7|46349.8|46329.8|46349.8|46329.8|46329.7|46309.7|17
1634260930000|2021-10-15 01:22:10|46352.3|46332.3|46352.3|46332.3|46362.3|46342.3|46348.5|46328.5|20
1634260940000|2021-10-15 01:22:20|46351|46331|46349.7|46329.7|46353.5|46333.5|46349.7|46329.7|10
1634260950000|2021-10-15 01:22:30|46351|46331|46362.2|46342.2|46362.2|46342.2|46347.2|46327.2|20
1634260960000|2021-10-15 01:22:40|46363.5|46343.5|46362.2|46342.2|46366|46346|46359.7|46339.7|13
1634260970000|2021-10-15 01:22:50|46364.7|46344.7|46352.3|46332.3|46364.7|46344.7|46352.3|46332.3|13
1634260980000|2021-10-15 01:23:00|46349.7|46329.7|46359.7|46339.7|46359.7|46339.7|46344.7|46324.7|8
1634260990000|2021-10-15 01:23:10|46361|46341|46363.5|46343.5|46364.7|46344.7|46359.7|46339.7|15
1634261000000|2021-10-15 01:23:20|46362.2|46342.2|46359.7|46339.7|46367.2|46347.2|46359.7|46339.7|8
1634261010000|2021-10-15 01:23:30|46354.7|46334.7|46355.9|46335.9|46355.9|46335.9|46349.7|46329.7|2
1634261020000|2021-10-15 01:23:40|46354.7|46334.7|46355.9|46335.9|46355.9|46335.9|46347.2|46327.2|4
1634261030000|2021-10-15 01:23:50|46354.7|46334.7|46378.4|46358.4|46384.6|46364.6|46352.2|46332.2|29
1634261040000|2021-10-15 01:24:00|46382.2|46362.2|46367.2|46347.2|46387.2|46367.2|46362.2|46342.2|24
1634261050000|2021-10-15 01:24:10|46370.9|46350.9|46378.4|46358.4|46378.4|46358.4|46370.9|46350.9|5
1634261060000|2021-10-15 01:24:20|46379.7|46359.7|46392.2|46372.2|46395.9|46375.9|46379.7|46359.7|40
1634261070000|2021-10-15 01:24:30|46394.6|46374.6|46392.1|46372.1|46405.9|46385.9|46392.1|46372.1|41
1634261080000|2021-10-15 01:24:40|46393.4|46373.4|46392.1|46372.1|46393.4|46373.4|46380.9|46360.9|22
1634261090000|2021-10-15 01:24:50|46390.9|46370.9|46382.1|46362.1|46390.9|46370.9|46377.1|46357.1|13
1634261100000|2021-10-15 01:25:00|46384.5|46364.5|46364.7|46344.7|46385.8|46365.8|46358.4|46338.4|36
1634261110000|2021-10-15 01:25:10|46363.4|46343.4|46340.9|46320.9|46363.4|46343.4|46338.4|46318.4|18
1634261120000|2021-10-15 01:25:20|46335.9|46315.9|46312.2|46292.2|46335.9|46315.9|46312.2|46292.2|22
1634261130000|2021-10-15 01:25:30|46314.6|46294.6|46302.2|46282.2|46315.9|46295.9|46300.9|46280.9|23
1634261140000|2021-10-15 01:25:40|46299.7|46279.7|46309.7|46289.7|46309.7|46289.7|46293.4|46273.4|22
1634261150000|2021-10-15 01:25:50|46284.7|46264.7|46238.4|46218.4|46284.7|46264.7|46238.4|46218.4|48
1634261160000|2021-10-15 01:26:00|46237.2|46217.2|46109.7|46089.7|46237.2|46217.2|46109.7|46089.7|55
1634261170000|2021-10-15 01:26:10|46106|46086|46022.2|46002.2|46106|46086|46022.2|46002.2|49
1634261180000|2021-10-15 01:26:20|46019.7|45999.7|45953.4|45933.4|46019.7|45999.7|45938.4|45918.4|50
1634261190000|2021-10-15 01:26:30|45954.7|45934.7|45942.4|45922.4|46032.2|46012.2|45942.4|45922.4|76
1634261200000|2021-10-15 01:26:40|45947.3|45927.3|45986.1|45966.1|46038.5|46018.5|45947.3|45927.3|84
1634261210000|2021-10-15 01:26:50|45984.8|45964.8|46043.5|46023.5|46043.5|46023.5|45982.3|45962.3|25
1634261220000|2021-10-15 01:27:00|46044.8|46024.8|46024.7|46004.7|46057.3|46037.3|46017.3|45997.3|36
1634261230000|2021-10-15 01:27:10|46032.3|46012.3|46032.3|46012.3|46036|46016|46028.5|46008.5|11
1634261240000|2021-10-15 01:27:20|46038.5|46018.5|46107.2|46087.2|46107.2|46087.2|46024.8|46004.8|43
1634261250000|2021-10-15 01:27:30|46109.7|46089.7|46092.2|46072.2|46115.9|46095.9|46082.2|46062.2|30
1634261260000|2021-10-15 01:27:40|46094.6|46074.6|46084.7|46064.7|46097.2|46077.2|46084.7|46064.7|13
1634261270000|2021-10-15 01:27:50|46077.2|46057.2|46029.7|46009.7|46077.2|46057.2|46028.4|46008.4|23
1634261280000|2021-10-15 01:28:00|46030.9|46010.9|46027.2|46007.2|46032.2|46012.2|46027.2|46007.2|10
1634261290000|2021-10-15 01:28:10|46022.2|46002.2|46067.2|46047.2|46069.7|46049.7|46014.7|45994.7|14
1634261300000|2021-10-15 01:28:20|46068.4|46048.4|46064.7|46044.7|46068.4|46048.4|46055.9|46035.9|20
1634261310000|2021-10-15 01:28:30|46036|46016|46042.2|46022.2|46042.2|46022.2|46027.2|46007.2|18
1634261320000|2021-10-15 01:28:40|46039.7|46019.7|46032.2|46012.2|46078.4|46058.4|46029.7|46009.7|33
1634261330000|2021-10-15 01:28:50|46030.9|46010.9|46003.4|45983.4|46032.2|46012.2|45998.4|45978.4|22
1634261340000|2021-10-15 01:29:00|46000.9|45980.9|46005.9|45985.9|46005.9|45985.9|45997.2|45977.2|5
1634261350000|2021-10-15 01:29:10|46007.2|45987.2|46029.6|46009.6|46035.9|46015.9|46007.2|45987.2|7
1634261360000|2021-10-15 01:29:20|46033.4|46013.4|46022.2|46002.2|46033.4|46013.4|46018.4|45998.4|5
1634261370000|2021-10-15 01:29:30|46020.9|46000.9|46024.7|46004.7|46024.7|46004.7|46012.2|45992.2|13
1634261380000|2021-10-15 01:29:40|46025.9|46005.9|46044.7|46024.7|46047.2|46027.2|46025.9|46005.9|7
1634261390000|2021-10-15 01:29:50|46045.9|46025.9|46047.1|46027.1|46049.7|46029.7|46044.7|46024.7|3
1634261400000|2021-10-15 01:30:00|46045.9|46025.9|46032.1|46012.1|46045.9|46025.9|46032.1|46012.1|6
1634261410000|2021-10-15 01:30:10|46029.6|46009.6|46029.7|46009.7|46029.7|46009.7|46027.2|46007.2|4
1634261420000|2021-10-15 01:30:20|46027.2|46007.2|46040.9|46020.9|46040.9|46020.9|46027.2|46007.2|4
1634261430000|2021-10-15 01:30:30|46039.7|46019.7|46029.7|46009.7|46039.7|46019.7|46027.2|46007.2|5
1634261440000|2021-10-15 01:30:40|46030.9|46010.9|46048.4|46028.4|46048.4|46028.4|46030.9|46010.9|6
1634261450000|2021-10-15 01:30:50|46049.7|46029.7|46064.7|46044.7|46064.7|46044.7|46049.7|46029.7|7
1634261460000|2021-10-15 01:31:00|46065.9|46045.9|46054.7|46034.7|46067.2|46047.2|46052.2|46032.2|2
1634261470000|2021-10-15 01:31:10|46057.2|46037.2|46069.7|46049.7|46070.9|46050.9|46057.2|46037.2|4
1634261480000|2021-10-15 01:31:20|46068.4|46048.4|46097.2|46077.2|46102.2|46082.2|46068.4|46048.4|25
1634261490000|2021-10-15 01:31:30|46099.7|46079.7|46104.7|46084.7|46104.7|46084.7|46099.7|46079.7|4
1634261500000|2021-10-15 01:31:40|46099.7|46079.7|46122.2|46102.2|46122.2|46102.2|46099.7|46079.7|15
1634261510000|2021-10-15 01:31:50|46124.7|46104.7|46137.2|46117.2|46137.2|46117.2|46124.7|46104.7|10
1634261520000|2021-10-15 01:32:00|46139.7|46119.7|46113.5|46093.5|46139.7|46119.7|46113.5|46093.5|6
1634261530000|2021-10-15 01:32:10|46115.9|46095.9|46127.2|46107.2|46129.7|46109.7|46115.9|46095.9|6
1634261540000|2021-10-15 01:32:20|46124.7|46104.7|46129.7|46109.7|46137.2|46117.2|46119.7|46099.7|11
1634261550000|2021-10-15 01:32:30|46130.9|46110.9|46162.2|46142.2|46162.2|46142.2|46130.9|46110.9|9
1634261560000|2021-10-15 01:32:40|46163.4|46143.4|46159.7|46139.7|46164.7|46144.7|46152.2|46132.2|6
1634261570000|2021-10-15 01:32:50|46158.4|46138.4|46153.5|46133.5|46158.4|46138.4|46149.7|46129.7|3
1634261580000|2021-10-15 01:33:00|46154.8|46134.8|46152.3|46132.3|46154.8|46134.8|46139.8|46119.8|13
1634261590000|2021-10-15 01:33:10|46154.8|46134.8|46159.8|46139.8|46159.8|46139.8|46152.3|46132.3|4
1634261600000|2021-10-15 01:33:20|46164.8|46144.8|46169.8|46149.8|46171|46151|46159.8|46139.8|10
1634261610000|2021-10-15 01:33:30|46174.8|46154.8|46177.3|46157.3|46187.3|46167.3|46174.8|46154.8|11
1634261620000|2021-10-15 01:33:40|46178.5|46158.5|46188.5|46168.5|46188.5|46168.5|46177.3|46157.3|1
1634261630000|2021-10-15 01:33:50|46182.3|46162.3|46173.6|46153.6|46182.3|46162.3|46171.1|46151.1|13
1634261640000|2021-10-15 01:34:00|46172.3|46152.3|46169.8|46149.8|46172.3|46152.3|46167.3|46147.3|2
1634261650000|2021-10-15 01:34:10|46168.5|46148.5|46169.8|46149.8|46169.8|46149.8|46164.8|46144.8|3
1634261660000|2021-10-15 01:34:20|46171|46151|46193.5|46173.5|46193.5|46173.5|46171|46151|9
1634261670000|2021-10-15 01:34:30|46194.8|46174.8|46184.8|46164.8|46197.3|46177.3|46182.3|46162.3|3
1634261680000|2021-10-15 01:34:40|46187.3|46167.3|46219.8|46199.8|46219.8|46199.8|46187.3|46167.3|22
1634261690000|2021-10-15 01:34:50|46222.3|46202.3|46218.6|46198.6|46222.3|46202.3|46214.8|46194.8|10
1634261700000|2021-10-15 01:35:00|46217.4|46197.4|46191.1|46171.1|46217.4|46197.4|46178.6|46158.6|11
1634261710000|2021-10-15 01:35:10|46192.3|46172.3|46196.1|46176.1|46196.1|46176.1|46192.3|46172.3|4
1634261720000|2021-10-15 01:35:20|46191.1|46171.1|46167.4|46147.4|46191.1|46171.1|46167.4|46147.4|15
1634261730000|2021-10-15 01:35:30|46166.1|46146.1|46158.6|46138.6|46166.1|46146.1|46152.4|46132.4|15
1634261740000|2021-10-15 01:35:40|46156.1|46136.1|46161.1|46141.1|46161.1|46141.1|46156.1|46136.1|1
1634261750000|2021-10-15 01:35:50|46163.6|46143.6|46151.1|46131.1|46163.6|46143.6|46151.1|46131.1|5
1634261760000|2021-10-15 01:36:00|46152.3|46132.3|46137.4|46117.4|46152.3|46132.3|46137.4|46117.4|6
1634261770000|2021-10-15 01:36:10|46136.1|46116.1|46126.1|46106.1|46136.1|46116.1|46123.6|46103.6|6
1634261780000|2021-10-15 01:36:20|46123.6|46103.6|46122.3|46102.3|46123.6|46103.6|46118.6|46098.6|7
1634261790000|2021-10-15 01:36:30|46119.9|46099.9|46101.1|46081.1|46119.9|46099.9|46098.6|46078.6|27
1634261800000|2021-10-15 01:36:40|46102.4|46082.4|46112.3|46092.3|46112.3|46092.3|46101.1|46081.1|9
1634261810000|2021-10-15 01:36:50|46113.6|46093.6|46108.6|46088.6|46116.1|46096.1|46108.6|46088.6|4
1634261820000|2021-10-15 01:37:00|46111.1|46091.1|46111.1|46091.1|46122.3|46102.3|46111.1|46091.1|14
1634261830000|2021-10-15 01:37:10|46108.6|46088.6|46098.6|46078.6|46108.6|46088.6|46096.1|46076.1|3
1634261840000|2021-10-15 01:37:20|46097.4|46077.4|46091.1|46071.1|46097.4|46077.4|46071.1|46051.1|18
1634261850000|2021-10-15 01:37:30|46088.6|46068.6|46088.6|46068.6|46088.6|46068.6|46083.6|46063.6|3
1634261860000|2021-10-15 01:37:40|46087.3|46067.3|46101.1|46081.1|46101.1|46081.1|46084.8|46064.8|10
1634261870000|2021-10-15 01:37:50|46102.4|46082.4|46102.3|46082.3|46104.8|46084.8|46101.1|46081.1|5
1634261880000|2021-10-15 01:38:00|46103.6|46083.6|46124.8|46104.8|46124.8|46104.8|46103.6|46083.6|1
1634261890000|2021-10-15 01:38:10|46126|46106|46136.1|46116.1|46136.1|46116.1|46126|46106|2
1634261900000|2021-10-15 01:38:20|46139.9|46119.9|46131.1|46111.1|46139.9|46119.9|46131.1|46111.1|5
1634261910000|2021-10-15 01:38:30|46129.9|46109.9|46147.3|46127.3|46147.3|46127.3|46128.6|46108.6|5
1634261920000|2021-10-15 01:38:40|46148.6|46128.6|46156.1|46136.1|46156.1|46136.1|46148.5|46128.5|3
1634261930000|2021-10-15 01:38:50|46157.3|46137.3|46173.6|46153.6|46173.6|46153.6|46156.1|46136.1|7
1634261940000|2021-10-15 01:39:00|46174.8|46154.8|46186.1|46166.1|46186.1|46166.1|46174.8|46154.8|4
1634261950000|2021-10-15 01:39:10|46183.6|46163.6|46144.9|46124.9|46183.6|46163.6|46144.9|46124.9|4
1634261960000|2021-10-15 01:39:20|46141.1|46121.1|46129.9|46109.9|46141.1|46121.1|46127.4|46107.4|3
1634261970000|2021-10-15 01:39:30|46127.3|46107.3|46092.4|46072.4|46127.3|46107.3|46092.4|46072.4|17
1634261980000|2021-10-15 01:39:40|46091.1|46071.1|46057.4|46037.4|46091.1|46071.1|46057.4|46037.4|18
1634261990000|2021-10-15 01:39:50|46056.1|46036.1|46059.9|46039.9|46059.9|46039.9|46034.9|46014.9|37
1634262000000|2021-10-15 01:40:00|46058.6|46038.6|46019.9|45999.9|46058.6|46038.6|46019.9|45999.9|13
1634262010000|2021-10-15 01:40:10|46022.4|46002.4|46024.9|46004.9|46027.4|46007.4|46022.4|46002.4|4
1634262020000|2021-10-15 01:40:20|46022.3|46002.3|46008.6|45988.6|46022.3|46002.3|45999.9|45979.9|16
1634262030000|2021-10-15 01:40:30|46009.9|45989.9|45999.9|45979.9|46009.9|45989.9|45999.9|45979.9|5
1634262040000|2021-10-15 01:40:40|45998.6|45978.6|46011.1|45991.1|46013.6|45993.6|45998.6|45978.6|10
1634262050000|2021-10-15 01:40:50|46013.6|45993.6|46018.6|45998.6|46018.6|45998.6|46013.6|45993.6|4
1634262060000|2021-10-15 01:41:00|46014.8|45994.8|46000|45980|46014.9|45994.9|45998.7|45978.7|19
1634262070000|2021-10-15 01:41:10|46001.2|45981.2|45977.5|45957.5|46001.2|45981.2|45977.5|45957.5|21
1634262080000|2021-10-15 01:41:20|45975|45955|45978.7|45958.7|45981.2|45961.2|45965|45945|13
1634262090000|2021-10-15 01:41:30|45980|45960|45978.7|45958.7|45982.5|45962.5|45975|45955|7
1634262100000|2021-10-15 01:41:40|45977.5|45957.5|46002.5|45982.5|46002.5|45982.5|45977.5|45957.5|9
1634262110000|2021-10-15 01:41:50|45999.9|45979.9|45990|45970|45999.9|45979.9|45988.7|45968.7|10
1634262120000|2021-10-15 01:42:00|45991.3|45971.3|46000|45980|46002.5|45982.5|45988.8|45968.8|15
1634262130000|2021-10-15 01:42:10|46001.2|45981.2|46011.2|45991.2|46013.7|45993.7|45998.7|45978.7|5
1634262140000|2021-10-15 01:42:20|46013.7|45993.7|46022.5|46002.5|46022.5|46002.5|46013.7|45993.7|3
1634262150000|2021-10-15 01:42:30|46023.7|46003.7|46023.7|46003.7|46023.7|46003.7|46023.7|46003.7|0
1634262160000|2021-10-15 01:42:40|46022.5|46002.5|46008.7|45988.7|46022.5|46002.5|46007.5|45987.5|7
1634262170000|2021-10-15 01:42:50|46011.2|45991.2|46016.2|45996.2|46016.2|45996.2|46011.2|45991.2|5
1634262180000|2021-10-15 01:43:00|46017.5|45997.5|46011.2|45991.2|46017.5|45997.5|46011.2|45991.2|2
1634262190000|2021-10-15 01:43:10|46008.7|45988.7|46000|45980|46008.7|45988.7|46000|45980|7
1634262200000|2021-10-15 01:43:20|45995|45975|45993.7|45973.7|46002.5|45982.5|45993.7|45973.7|6
1634262210000|2021-10-15 01:43:30|45992.5|45972.5|45997.5|45977.5|45998.8|45978.8|45992.5|45972.5|9
1634262220000|2021-10-15 01:43:40|45996.3|45976.3|45991.3|45971.3|45996.3|45976.3|45991.3|45971.3|3
1634262230000|2021-10-15 01:43:50|45992.5|45972.5|46012.6|45992.6|46013.8|45993.8|45992.5|45972.5|10
1634262240000|2021-10-15 01:44:00|46010.1|45990.1|46001.2|45981.2|46010.1|45990.1|46001.2|45981.2|4
1634262250000|2021-10-15 01:44:10|46002.5|45982.5|46003.7|45983.7|46003.7|45983.7|46001.2|45981.2|2
1634262260000|2021-10-15 01:44:20|46002.5|45982.5|46002.6|45982.6|46005.1|45985.1|46000|45980|14
1634262270000|2021-10-15 01:44:30|46001.3|45981.3|45995.1|45975.1|46003.8|45983.8|45993.8|45973.8|11
1634262280000|2021-10-15 01:44:40|45996.3|45976.3|46000.1|45980.1|46000.1|45980.1|45995.1|45975.1|3
1634262290000|2021-10-15 01:44:50|46001.3|45981.3|45998.8|45978.8|46001.3|45981.3|45998.8|45978.8|1
1634262300000|2021-10-15 01:45:00|45996.3|45976.3|46001.3|45981.3|46001.3|45981.3|45996.3|45976.3|3
1634262310000|2021-10-15 01:45:10|46007.5|45987.5|46016.3|45996.3|46016.3|45996.3|46007.5|45987.5|19
1634262320000|2021-10-15 01:45:20|46018.9|45998.9|46020.1|46000.1|46023.8|46003.8|46017.6|45997.6|6
1634262330000|2021-10-15 01:45:30|46018.9|45998.9|46026.4|46006.4|46026.4|46006.4|46017.6|45997.6|2
1634262340000|2021-10-15 01:45:40|46028.8|46008.8|46026.3|46006.3|46031.4|46011.4|46026.3|46006.3|6
1634262350000|2021-10-15 01:45:50|46027.6|46007.6|46053.9|46033.9|46056.4|46036.4|46022.6|46002.6|22
1634262360000|2021-10-15 01:46:00|46052.6|46032.6|46052.6|46032.6|46052.6|46032.6|46047.6|46027.6|11
1634262370000|2021-10-15 01:46:10|46053.8|46033.8|46057.6|46037.6|46062.6|46042.6|46053.8|46033.8|8
1634262380000|2021-10-15 01:46:20|46056.3|46036.3|46048.8|46028.8|46056.3|46036.3|46046.3|46026.3|6
1634262390000|2021-10-15 01:46:30|46050.1|46030.1|46045.1|46025.1|46050.1|46030.1|46045.1|46025.1|2
1634262400000|2021-10-15 01:46:40|46041.3|46021.3|46036.3|46016.3|46041.3|46021.3|46036.3|46016.3|6
1634262410000|2021-10-15 01:46:50|46035.1|46015.1|46035.1|46015.1|46035.1|46015.1|46032.6|46012.6|11
1634262420000|2021-10-15 01:47:00|46036.3|46016.3|46027.6|46007.6|46036.3|46016.3|46027.6|46007.6|12
1634262430000|2021-10-15 01:47:10|46022.6|46002.6|46022.6|46002.6|46022.6|46002.6|46022.6|46002.6|1
1634262440000|2021-10-15 01:47:20|46025.1|46005.1|46027.6|46007.6|46027.6|46007.6|46022.6|46002.6|5
1634262450000|2021-10-15 01:47:30|46028.8|46008.8|46038.8|46018.8|46038.8|46018.8|46027.6|46007.6|4
1634262460000|2021-10-15 01:47:40|46041.3|46021.3|46038.8|46018.8|46045.1|46025.1|46038.8|46018.8|9
1634262470000|2021-10-15 01:47:50|46041.3|46021.3|46045.1|46025.1|46045.1|46025.1|46041.3|46021.3|2
1634262480000|2021-10-15 01:48:00|46042.6|46022.6|46038.8|46018.8|46047.6|46027.6|46038.8|46018.8|2
1634262490000|2021-10-15 01:48:10|46040.1|46020.1|46026.3|46006.3|46040.1|46020.1|46026.3|46006.3|4
1634262500000|2021-10-15 01:48:20|46027.6|46007.6|46032.6|46012.6|46032.6|46012.6|46027.6|46007.6|5
1634262510000|2021-10-15 01:48:30|46035.1|46015.1|46038.8|46018.8|46038.8|46018.8|46032.6|46012.6|3
1634262520000|2021-10-15 01:48:40|46037.6|46017.6|46037.6|46017.6|46037.6|46017.6|46035.1|46015.1|0
1634262530000|2021-10-15 01:48:50|46035.1|46015.1|46036.4|46016.4|46038.8|46018.8|46035.1|46015.1|1
1634262540000|2021-10-15 01:49:00|46033.8|46013.8|46023.8|46003.8|46033.8|46013.8|46023.8|46003.8|2
1634262550000|2021-10-15 01:49:10|46020.1|46000.1|46011.3|45991.3|46020.1|46000.1|46006.3|45986.3|14
1634262560000|2021-10-15 01:49:20|46007.6|45987.6|46006.4|45986.4|46012.7|45992.7|46006.4|45986.4|5
1634262570000|2021-10-15 01:49:30|46005.1|45985.1|45996.4|45976.4|46005.1|45985.1|45996.4|45976.4|12
1634262580000|2021-10-15 01:49:40|45997.7|45977.7|45996.4|45976.4|45998.9|45978.9|45996.3|45976.3|20
1634262590000|2021-10-15 01:49:50|45995.2|45975.2|45995.2|45975.2|45995.2|45975.2|45995.2|45975.2|0
1634262600000|2021-10-15 01:50:00|45993.9|45973.9|45987.7|45967.7|45993.9|45973.9|45986.5|45966.5|9
1634262610000|2021-10-15 01:50:10|45986.5|45966.5|45964|45944|45986.5|45966.5|45960.3|45940.3|35
1634262620000|2021-10-15 01:50:20|45965.2|45945.2|45965.2|45945.2|45965.2|45945.2|45964|45944|1
1634262630000|2021-10-15 01:50:30|45966.5|45946.5|45974|45954|45976.5|45956.5|45966.5|45946.5|8
1634262640000|2021-10-15 01:50:40|45972.7|45952.7|45971.5|45951.5|45972.7|45952.7|45971.5|45951.5|4
1634262660000|2021-10-15 01:51:00|45974|45954|45974|45954|45974|45954|45974|45954|1
1634262670000|2021-10-15 01:51:10|45972.7|45952.7|45974|45954|45974|45954|45972.7|45952.7|2
1634262680000|2021-10-15 01:51:20|45971.5|45951.5|45969|45949|45971.5|45951.5|45969|45949|2
1634262690000|2021-10-15 01:51:30|45974|45954|45969|45949|45974|45954|45969|45949|3
1634262700000|2021-10-15 01:51:40|45971.5|45951.5|45974|45954|45974|45954|45970.2|45950.2|2
1634262710000|2021-10-15 01:51:50|45976.5|45956.5|45989|45969|45989|45969|45976.5|45956.5|2
1634262720000|2021-10-15 01:52:00|45987.7|45967.7|45985.2|45965.2|45987.7|45967.7|45985.2|45965.2|1
1634262730000|2021-10-15 01:52:10|45982.7|45962.7|45984|45964|45987.7|45967.7|45979|45959|15
1634262740000|2021-10-15 01:52:20|45985.2|45965.2|45992.8|45972.8|45996.6|45976.6|45985.2|45965.2|7
1634262750000|2021-10-15 01:52:30|45996.6|45976.6|46007.8|45987.8|46007.8|45987.8|45996.6|45976.6|7
1634262760000|2021-10-15 01:52:40|46012.8|45992.8|46017.7|45997.7|46017.7|45997.7|46012.7|45992.7|7
1634262770000|2021-10-15 01:52:50|46015.2|45995.2|46010.3|45990.3|46016.5|45996.5|46009|45989|6
1634262780000|2021-10-15 01:53:00|46007.8|45987.8|46024.1|46004.1|46024.1|46004.1|46007.8|45987.8|14
1634262790000|2021-10-15 01:53:10|46026.5|46006.5|46022.8|46002.8|46027.8|46007.8|46022.8|46002.8|7
1634262800000|2021-10-15 01:53:20|46024|46004|46029.1|46009.1|46029.1|46009.1|46024|46004|4
1634262810000|2021-10-15 01:53:30|46030.3|46010.3|46044.1|46024.1|46044.1|46024.1|46030.3|46010.3|8
1634262820000|2021-10-15 01:53:40|46042.9|46022.9|46057.9|46037.9|46060.4|46040.4|46042.9|46022.9|7
1634262830000|2021-10-15 01:53:50|46056.7|46036.7|46077.8|46057.8|46095.3|46075.3|46056.7|46036.7|32
1634262840000|2021-10-15 01:54:00|46076.6|46056.6|46079.1|46059.1|46080.3|46060.3|46076.6|46056.6|9
1634262850000|2021-10-15 01:54:10|46080.3|46060.3|46082.8|46062.8|46082.8|46062.8|46080.3|46060.3|0
1634262860000|2021-10-15 01:54:20|46087.8|46067.8|46091.6|46071.6|46091.6|46071.6|46087.8|46067.8|0
1634262870000|2021-10-15 01:54:30|46094.1|46074.1|46102.8|46082.8|46102.8|46082.8|46094.1|46074.1|6
1634262880000|2021-10-15 01:54:40|46100.3|46080.3|46115.3|46095.3|46115.3|46095.3|46097.8|46077.8|7
1634262890000|2021-10-15 01:54:50|46114.1|46094.1|46112.8|46092.8|46114.1|46094.1|46112.8|46092.8|1
1634262900000|2021-10-15 01:55:00|46109.1|46089.1|46082.8|46062.8|46109.1|46089.1|46080.3|46060.3|11
1634262910000|2021-10-15 01:55:10|46085.3|46065.3|46097.8|46077.8|46097.8|46077.8|46085.3|46065.3|0
1634262920000|2021-10-15 01:55:20|46095.3|46075.3|46090.3|46070.3|46095.3|46075.3|46090.3|46070.3|9
1634262930000|2021-10-15 01:55:30|46095.3|46075.3|46090.3|46070.3|46095.3|46075.3|46090.3|46070.3|1
1634262940000|2021-10-15 01:55:40|46095.3|46075.3|46097.8|46077.8|46097.8|46077.8|46095.3|46075.3|2
1634262950000|2021-10-15 01:55:50|46100.3|46080.3|46100.3|46080.3|46101.6|46081.6|46097.8|46077.8|2
1634262960000|2021-10-15 01:56:00|46097.8|46077.8|46103|46083|46103|46083|46095.3|46075.3|2
1634262970000|2021-10-15 01:56:10|46105.5|46085.5|46120.5|46100.5|46120.5|46100.5|46105.5|46085.5|9
1634262980000|2021-10-15 01:56:20|46121.6|46101.6|46115.4|46095.4|46121.6|46101.6|46115.4|46095.4|5
1634262990000|2021-10-15 01:56:30|46112.9|46092.9|46111.7|46091.7|46112.9|46092.9|46111.7|46091.7|1
1634263000000|2021-10-15 01:56:40|46109.2|46089.2|46101.7|46081.7|46109.2|46089.2|46101.7|46081.7|20
1634263010000|2021-10-15 01:56:50|46105.5|46085.5|46104.2|46084.2|46105.5|46085.5|46104.2|46084.2|3
1634263020000|2021-10-15 01:57:00|46105.5|46085.5|46081.7|46061.7|46105.5|46085.5|46081.7|46061.7|11
1634263030000|2021-10-15 01:57:10|46080.5|46060.5|46080.5|46060.5|46080.5|46060.5|46079.2|46059.2|4
1634263040000|2021-10-15 01:57:20|46078|46058|46074.2|46054.2|46078|46058|46074.2|46054.2|4
1634263050000|2021-10-15 01:57:30|46071.7|46051.7|46066.7|46046.7|46071.7|46051.7|46066.7|46046.7|3
1634263060000|2021-10-15 01:57:40|46067.9|46047.9|46086.7|46066.7|46086.7|46066.7|46067.9|46047.9|7
1634263070000|2021-10-15 01:57:50|46089.2|46069.2|46081.7|46061.7|46089.2|46069.2|46081.7|46061.7|2
1634263080000|2021-10-15 01:58:00|46080.5|46060.5|46080.5|46060.5|46081.7|46061.7|46079.2|46059.2|4
1634263090000|2021-10-15 01:58:10|46079.2|46059.2|46068|46048|46079.2|46059.2|46064.2|46044.2|6
1634263100000|2021-10-15 01:58:20|46069.2|46049.2|46066.7|46046.7|46069.2|46049.2|46066.7|46046.7|0
1634263110000|2021-10-15 01:58:30|46063|46043|46055.5|46035.5|46063|46043|46055.5|46035.5|5
1634263120000|2021-10-15 01:58:40|46056.7|46036.7|46064.2|46044.2|46064.2|46044.2|46056.7|46036.7|17
1634263130000|2021-10-15 01:58:50|46061.7|46041.7|46081.7|46061.7|46081.7|46061.7|46061.7|46041.7|2
1634263140000|2021-10-15 01:59:00|46082.9|46062.9|46082.9|46062.9|46082.9|46062.9|46082.9|46062.9|0
1634263150000|2021-10-15 01:59:10|46081.7|46061.7|46077.9|46057.9|46081.7|46061.7|46076.7|46056.7|3
1634263160000|2021-10-15 01:59:20|46084.2|46064.2|46084.2|46064.2|46084.2|46064.2|46084.2|46064.2|2
1634263170000|2021-10-15 01:59:30|46085.4|46065.4|46093|46073|46093|46073|46085.4|46065.4|3
1634263180000|2021-10-15 01:59:40|46091.7|46071.7|46091.8|46071.8|46095.5|46075.5|46091.7|46071.7|6
1634263190000|2021-10-15 01:59:50|46093|46073|46101.8|46081.8|46101.8|46081.8|46091.7|46071.7|7
1634263200000|2021-10-15 02:00:00|46103.1|46083.1|46101.8|46081.8|46111.8|46091.8|46101.8|46081.8|13
1634263210000|2021-10-15 02:00:10|46100.5|46080.5|46085.5|46065.5|46100.5|46080.5|46085.5|46065.5|5
1634263220000|2021-10-15 02:00:20|46088.1|46068.1|46089.3|46069.3|46089.3|46069.3|46088.1|46068.1|1
1634263230000|2021-10-15 02:00:30|46091.8|46071.8|46093|46073|46093|46073|46090.6|46070.6|1
1634263240000|2021-10-15 02:00:40|46094.3|46074.3|46099.3|46079.3|46101.8|46081.8|46094.3|46074.3|4
1634263250000|2021-10-15 02:00:50|46098.1|46078.1|46099.3|46079.3|46100.6|46080.6|46098.1|46078.1|2
1634263260000|2021-10-15 02:01:00|46094.3|46074.3|46074.3|46054.3|46094.3|46074.3|46074.3|46054.3|4
1634263270000|2021-10-15 02:01:10|46079.2|46059.2|46079.3|46059.3|46080.5|46060.5|46079.2|46059.2|2
1634263280000|2021-10-15 02:01:20|46080.6|46060.6|46094.3|46074.3|46095.6|46075.6|46080.6|46060.6|2
1634263290000|2021-10-15 02:01:30|46090.5|46070.5|46084.3|46064.3|46090.5|46070.5|46081.8|46061.8|2
1634263300000|2021-10-15 02:01:40|46083|46063|46074.3|46054.3|46083|46063|46073.1|46053.1|5
1634263310000|2021-10-15 02:01:50|46075.6|46055.6|46071.8|46051.8|46075.6|46055.6|46071.8|46051.8|4
1634263320000|2021-10-15 02:02:00|46070.6|46050.6|46066.8|46046.8|46070.6|46050.6|46066.8|46046.8|4
1634263330000|2021-10-15 02:02:10|46068.1|46048.1|46065.6|46045.6|46068.1|46048.1|46065.6|46045.6|3
1634263340000|2021-10-15 02:02:20|46063.1|46043.1|46040.6|46020.6|46063.1|46043.1|46040.6|46020.6|12
1634263350000|2021-10-15 02:02:30|46043.1|46023.1|46036.8|46016.8|46043.1|46023.1|46036.8|46016.8|1
1634263360000|2021-10-15 02:02:40|46038.1|46018.1|46038|46018|46040.6|46020.6|46034.3|46014.3|4
1634263370000|2021-10-15 02:02:50|46040.6|46020.6|46050.5|46030.5|46050.5|46030.5|46040.6|46020.6|8
1634263380000|2021-10-15 02:03:00|46049.3|46029.3|46036.8|46016.8|46049.3|46029.3|46036.8|46016.8|6
1634263390000|2021-10-15 02:03:10|46030.6|46010.6|46038|46018|46040.6|46020.6|46028.1|46008.1|8
1634263400000|2021-10-15 02:03:20|46036.8|46016.8|46023.1|46003.1|46036.8|46016.8|46023.1|46003.1|15
1634263410000|2021-10-15 02:03:30|46021.8|46001.8|46020.6|46000.6|46023.1|46003.1|46019.3|45999.3|5
1634263420000|2021-10-15 02:03:40|46019.3|45999.3|46018|45998|46021.8|46001.8|46018|45998|0
1634263430000|2021-10-15 02:03:50|46020.6|46000.6|46015.6|45995.6|46020.6|46000.6|46015.6|45995.6|3
1634263440000|2021-10-15 02:04:00|46011.8|45991.8|46010.6|45990.6|46019.3|45999.3|46010.6|45990.6|11
1634263450000|2021-10-15 02:04:10|46011.8|45991.8|46013.1|45993.1|46013.1|45993.1|46010.6|45990.6|1
1634263460000|2021-10-15 02:04:20|46014.3|45994.3|46023|46003|46023|46003|46014.3|45994.3|1
1634263470000|2021-10-15 02:04:30|46024.3|46004.3|46023.1|46003.1|46025.6|46005.6|46023.1|46003.1|1
1634263480000|2021-10-15 02:04:40|46024.3|46004.3|46023.1|46003.1|46024.3|46004.3|46023.1|46003.1|1
1634263490000|2021-10-15 02:04:50|46020.6|46000.6|46006.8|45986.8|46020.6|46000.6|46006.8|45986.8|11
1634263500000|2021-10-15 02:05:00|46005.6|45985.6|46010.6|45990.6|46013.1|45993.1|46005.6|45985.6|0
1634263510000|2021-10-15 02:05:10|46014.3|45994.3|46013.1|45993.1|46014.3|45994.3|46013.1|45993.1|3
1634263520000|2021-10-15 02:05:20|46009.3|45989.3|46006.8|45986.8|46009.3|45989.3|46006.8|45986.8|0
1634263530000|2021-10-15 02:05:30|46008|45988|46005.6|45985.6|46009.3|45989.3|46004.3|45984.3|1
1634263540000|2021-10-15 02:05:40|46006.8|45986.8|46001.8|45981.8|46009.3|45989.3|46001.8|45981.8|5
1634263550000|2021-10-15 02:05:50|46000.5|45980.5|46006.8|45986.8|46006.8|45986.8|46000.5|45980.5|2
1634263560000|2021-10-15 02:06:00|46004.3|45984.3|45999.3|45979.3|46004.3|45984.3|45999.3|45979.3|5
1634263570000|2021-10-15 02:06:10|45996.8|45976.8|45999.3|45979.3|45999.3|45979.3|45996.8|45976.8|2
1634263580000|2021-10-15 02:06:20|45996.8|45976.8|45994.3|45974.3|46000.5|45980.5|45993|45973|2
1634263590000|2021-10-15 02:06:30|45996.8|45976.8|45999.3|45979.3|45999.3|45979.3|45996.8|45976.8|3
1634263600000|2021-10-15 02:06:40|46000.5|45980.5|46000.5|45980.5|46000.5|45980.5|45996.8|45976.8|0
1634263610000|2021-10-15 02:06:50|46003|45983|46000.5|45980.5|46003|45983|46000.5|45980.5|1
1634263620000|2021-10-15 02:07:00|45999.3|45979.3|45994.3|45974.3|45999.3|45979.3|45991.8|45971.8|9
1634263630000|2021-10-15 02:07:10|45993|45973|45991.8|45971.8|45994.3|45974.3|45989.3|45969.3|5
1634263640000|2021-10-15 02:07:20|45990.5|45970.5|45993|45973|45999.3|45979.3|45990.5|45970.5|7
1634263650000|2021-10-15 02:07:30|45991.8|45971.8|45990.5|45970.5|45991.8|45971.8|45989.3|45969.3|2
1634263660000|2021-10-15 02:07:40|45989.3|45969.3|45991.8|45971.8|45991.8|45971.8|45989.3|45969.3|0
1634263670000|2021-10-15 02:07:50|45994.3|45974.3|45995.5|45975.5|45995.5|45975.5|45994.3|45974.3|9
1634263680000|2021-10-15 02:08:00|45994.3|45974.3|46009.3|45989.3|46009.3|45989.3|45994.3|45974.3|4
1634263690000|2021-10-15 02:08:10|46010.5|45990.5|46025.5|46005.5|46025.5|46005.5|46010.5|45990.5|5
1634263700000|2021-10-15 02:08:20|46024.3|46004.3|46013|45993|46025.5|46005.5|46013|45993|8
1634263710000|2021-10-15 02:08:30|46014.3|45994.3|46019.3|45999.3|46020.5|46000.5|46014.3|45994.3|3
1634263720000|2021-10-15 02:08:40|46018|45998|46021.8|46001.8|46021.8|46001.8|46011.8|45991.8|3
1634263730000|2021-10-15 02:08:50|46024.3|46004.3|46031.8|46011.8|46031.8|46011.8|46024.3|46004.3|1
1634263740000|2021-10-15 02:09:00|46034.3|46014.3|46036.8|46016.8|46038|46018|46033|46013|1
1634263750000|2021-10-15 02:09:10|46040.5|46020.5|46044.3|46024.3|46044.3|46024.3|46040.5|46020.5|4
1634263760000|2021-10-15 02:09:20|46046.8|46026.8|46048|46028|46048|46028|46046.8|46026.8|2
1634263770000|2021-10-15 02:09:30|46049.3|46029.3|46054.3|46034.3|46054.3|46034.3|46048|46028|2
1634263780000|2021-10-15 02:09:40|46058|46038|46055.5|46035.5|46059.3|46039.3|46055.5|46035.5|4
1634263790000|2021-10-15 02:09:50|||||||||1
1634263810000|2021-10-15 02:10:10|46059.3|46039.3|46064.3|46044.3|46064.3|46044.3|46059.3|46039.3|6
1634263820000|2021-10-15 02:10:20|46059.3|46039.3|46064.3|46044.3|46064.3|46044.3|46059.3|46039.3|3
1634263830000|2021-10-15 02:10:30|46061.8|46041.8|46066.8|46046.8|46066.8|46046.8|46061.8|46041.8|5
1634263840000|2021-10-15 02:10:40|46068|46048|46074.3|46054.3|46074.3|46054.3|46068|46048|9
1634263850000|2021-10-15 02:10:50|46073|46053|46074.3|46054.3|46074.3|46054.3|46071.8|46051.8|2
1634263860000|2021-10-15 02:11:00|46079.3|46059.3|46101.8|46081.8|46101.8|46081.8|46079.3|46059.3|18
1634263870000|2021-10-15 02:11:10|46100.5|46080.5|46104.2|46084.2|46104.2|46084.2|46099.2|46079.2|9
1634263880000|2021-10-15 02:11:20|46103|46083|46105.5|46085.5|46105.5|46085.5|46103|46083|2
1634263890000|2021-10-15 02:11:30|46108|46088|46105.5|46085.5|46109.3|46089.3|46105.5|46085.5|2
1634263900000|2021-10-15 02:11:40|46104.3|46084.3|46105.5|46085.5|46105.5|46085.5|46101.8|46081.8|2
1634263910000|2021-10-15 02:11:50|46106.8|46086.8|46111.8|46091.8|46111.8|46091.8|46106.8|46086.8|0
1634263920000|2021-10-15 02:12:00|46110.5|46090.5|46099.3|46079.3|46111.8|46091.8|46099.3|46079.3|10
1634263930000|2021-10-15 02:12:10|46101.7|46081.7|46104.3|46084.3|46109.3|46089.3|46100.5|46080.5|4
1634263940000|2021-10-15 02:12:20|46101.8|46081.8|46095.5|46075.5|46104.3|46084.3|46095.5|46075.5|2
1634263950000|2021-10-15 02:12:30|46094.3|46074.3|46099.3|46079.3|46099.3|46079.3|46094.3|46074.3|3
1634263960000|2021-10-15 02:12:40|46096.8|46076.8|46094.3|46074.3|46096.8|46076.8|46090.5|46070.5|2
1634263970000|2021-10-15 02:12:50|46093|46073|46094.2|46074.2|46094.3|46074.3|46089.3|46069.3|0
1634263990000|2021-10-15 02:13:10|46090.5|46070.5|46084.2|46064.2|46090.5|46070.5|46083|46063|7
1634264000000|2021-10-15 02:13:20|46085.5|46065.5|46086.7|46066.7|46086.7|46066.7|46085.5|46065.5|2
1634264010000|2021-10-15 02:13:30|||||||||1
1634264020000|2021-10-15 02:13:40|46088|46068|46094.2|46074.2|46094.2|46074.2|46088|46068|2
1634264030000|2021-10-15 02:13:50|46096.8|46076.8|46096.8|46076.8|46096.8|46076.8|46096.8|46076.8|3
1634264040000|2021-10-15 02:14:00|46099.2|46079.2|46099.2|46079.2|46099.2|46079.2|46099.2|46079.2|0
1634264060000|2021-10-15 02:14:20|46104.2|46084.2|46104.2|46084.2|46104.2|46084.2|46104.2|46084.2|1
1634264070000|2021-10-15 02:14:30|46103|46083|46108|46088|46108|46088|46103|46083|6
1634264080000|2021-10-15 02:14:40|46109.2|46089.2|46104.2|46084.2|46109.2|46089.2|46104.2|46084.2|7
1634264090000|2021-10-15 02:14:50|46101.8|46081.8|46104.2|46084.2|46104.2|46084.2|46099.2|46079.2|4
1634264100000|2021-10-15 02:15:00|46109.2|46089.2|46111.7|46091.7|46111.7|46091.7|46109.2|46089.2|5
1634264110000|2021-10-15 02:15:10|46109.2|46089.2|46110.5|46090.5|46110.5|46090.5|46109.2|46089.2|2
1634264120000|2021-10-15 02:15:20|46113|46093|46111.7|46091.7|46113|46093|46111.7|46091.7|0
1634264130000|2021-10-15 02:15:30|46113|46093|46114.2|46094.2|46115.5|46095.5|46113|46093|1
1634264140000|2021-10-15 02:15:40|46115.5|46095.5|46113|46093|46115.5|46095.5|46113|46093|0
1634264150000|2021-10-15 02:15:50|46114.2|46094.2|46125.5|46105.5|46125.5|46105.5|46114.2|46094.2|7
1634264160000|2021-10-15 02:16:00|46126.7|46106.7|46136.7|46116.7|46136.7|46116.7|46126.7|46106.7|3
1634264170000|2021-10-15 02:16:10|46135.4|46115.4|46134.2|46114.2|46135.4|46115.4|46134.2|46114.2|0
1634264180000|2021-10-15 02:16:20|46136.7|46116.7|46138|46118|46138|46118|46136.7|46116.7|1
1634264190000|2021-10-15 02:16:30|46140.5|46120.5|46151.7|46131.7|46151.7|46131.7|46140.5|46120.5|5
1634264200000|2021-10-15 02:16:40|46154.2|46134.2|46160.5|46140.5|46160.5|46140.5|46154.2|46134.2|4
1634264210000|2021-10-15 02:16:50|46158|46138|46158|46138|46159.2|46139.2|46158|46138|3
1634264220000|2021-10-15 02:17:00|46159.2|46139.2|46160.5|46140.5|46160.5|46140.5|46159.2|46139.2|0
1634264230000|2021-10-15 02:17:10|46158|46138|46161.7|46141.7|46161.7|46141.7|46158|46138|4
1634264240000|2021-10-15 02:17:20|46160.5|46140.5|46160.5|46140.5|46160.5|46140.5|46160.5|46140.5|0
1634264250000|2021-10-15 02:17:30|46159.2|46139.2|46170.5|46150.5|46170.5|46150.5|46158|46138|4
1634264260000|2021-10-15 02:17:40|46171.7|46151.7|46168|46148|46173|46153|46168|46148|2
1634264270000|2021-10-15 02:17:50|46165.5|46145.5|46163|46143|46165.5|46145.5|46163|46143|2
1634264280000|2021-10-15 02:18:00|||||||||7
1634264290000|2021-10-15 02:18:10|46161.7|46141.7|46160.5|46140.5|46163|46143|46160.5|46140.5|0
1634264300000|2021-10-15 02:18:20|46161.7|46141.7|46161.7|46141.7|46161.7|46141.7|46161.7|46141.7|5
1634264310000|2021-10-15 02:18:30|46166.6|46146.6|46180.4|46160.4|46180.4|46160.4|46166.6|46146.6|9
1634264320000|2021-10-15 02:18:40|46178|46158|46181.7|46161.7|46181.7|46161.7|46177.9|46157.9|1
1634264330000|2021-10-15 02:18:50|46179.2|46159.2|46181.7|46161.7|46181.7|46161.7|46176.7|46156.7|6
1634264340000|2021-10-15 02:19:00|46190.2|46170.2|46187.7|46167.7|46192.7|46172.7|46187.7|46167.7|10
1634264350000|2021-10-15 02:19:10|||||||||2
1634264360000|2021-10-15 02:19:20|46186.5|46166.5|46185.3|46165.3|46187.7|46167.7|46185.3|46165.3|1
1634264370000|2021-10-15 02:19:30|46184|46164|46180.3|46160.3|46184|46164|46180.3|46160.3|3
1634264380000|2021-10-15 02:19:40|46181.5|46161.5|46186.5|46166.5|46186.5|46166.5|46181.5|46161.5|12
1634264390000|2021-10-15 02:19:50|46189|46169|46187.7|46167.7|46191.4|46171.4|46187.7|46167.7|7
1634264400000|2021-10-15 02:20:00|46186.4|46166.4|46187.7|46167.7|46188.9|46168.9|46183.9|46163.9|5
1634264410000|2021-10-15 02:20:10|46187.6|46167.6|46186.4|46166.4|46188.9|46168.9|46183.9|46163.9|3
1634264420000|2021-10-15 02:20:20|46188.9|46168.9|46188.9|46168.9|46188.9|46168.9|46188.9|46168.9|1
1634264430000|2021-10-15 02:20:30|46187.7|46167.7|46182.7|46162.7|46187.7|46167.7|46182.7|46162.7|6
1634264450000|2021-10-15 02:20:50|46181.5|46161.5|46179|46159|46181.5|46161.5|46179|46159|1
1634264460000|2021-10-15 02:21:00|46180.2|46160.2|46176.4|46156.4|46180.2|46160.2|46176.4|46156.4|2
1634264470000|2021-10-15 02:21:10|46178.9|46158.9|46178.9|46158.9|46178.9|46158.9|46176.4|46156.4|0
1634264480000|2021-10-15 02:21:20|46177.6|46157.6|46187.6|46167.6|46187.6|46167.6|46177.6|46157.6|9
1634264490000|2021-10-15 02:21:30|46186.4|46166.4|46186.4|46166.4|46186.4|46166.4|46186.4|46166.4|0
1634264510000|2021-10-15 02:21:50|46187.6|46167.6|46208.7|46188.7|46210|46190|46187.6|46167.6|11
1634264520000|2021-10-15 02:22:00|46207.5|46187.5|46218.9|46198.9|46218.9|46198.9|46207.5|46187.5|4
1634264530000|2021-10-15 02:22:10|46219|46199|46223.9|46203.9|46225.1|46205.1|46217.7|46197.7|5
1634264540000|2021-10-15 02:22:20|||||||||1
1634264550000|2021-10-15 02:22:30|46226.4|46206.4|46226.4|46206.4|46226.4|46206.4|46226.4|46206.4|1
1634264560000|2021-10-15 02:22:40|46227.6|46207.6|46227.6|46207.6|46227.6|46207.6|46227.6|46207.6|5
1634264570000|2021-10-15 02:22:50|46230.1|46210.1|46228.9|46208.9|46230.1|46210.1|46228.9|46208.9|3
1634264580000|2021-10-15 02:23:00|46231.4|46211.4|46233.9|46213.9|46233.9|46213.9|46231.4|46211.4|2
1634264600000|2021-10-15 02:23:20|46236.4|46216.4|46236.4|46216.4|46236.4|46216.4|46236.4|46216.4|2
1634264610000|2021-10-15 02:23:30|46237.7|46217.7|46240.3|46220.3|46240.3|46220.3|46237.7|46217.7|3
1634264620000|2021-10-15 02:23:40|46235.3|46215.3|46236.5|46216.5|46236.5|46216.5|46232.8|46212.8|12
1634264630000|2021-10-15 02:23:50|46239|46219|46237.8|46217.8|46239|46219|46237.8|46217.8|1
1634264640000|2021-10-15 02:24:00|46240.3|46220.3|46231.5|46211.5|46241.5|46221.5|46231.5|46211.5|6
1634264650000|2021-10-15 02:24:10|46229|46209|46230.3|46210.3|46230.3|46210.3|46229|46209|1
1634264660000|2021-10-15 02:24:20|46231.5|46211.5|46229|46209|46234|46214|46229|46209|3
1634264680000|2021-10-15 02:24:40|46232.8|46212.8|46240.3|46220.3|46242.8|46222.8|46232.8|46212.8|5
1634264690000|2021-10-15 02:24:50|46241.5|46221.5|46242.8|46222.8|46242.8|46222.8|46240.3|46220.3|0
1634264700000|2021-10-15 02:25:00|46241.5|46221.5|46244|46224|46244|46224|46240.3|46220.3|7
1634264710000|2021-10-15 02:25:10|46245.3|46225.3|46245.3|46225.3|46246.5|46226.5|46245.3|46225.3|9
1634264720000|2021-10-15 02:25:20|46246.5|46226.5|46244|46224|46246.5|46226.5|46242.8|46222.8|1
1634264730000|2021-10-15 02:25:30|46242.8|46222.8|46245.3|46225.3|46245.3|46225.3|46240.3|46220.3|12
1634264740000|2021-10-15 02:25:40|46242.8|46222.8|46247.8|46227.8|46247.8|46227.8|46242.8|46222.8|3
1634264750000|2021-10-15 02:25:50|46245.3|46225.3|46250.3|46230.3|46250.3|46230.3|46245.3|46225.3|10
1634264760000|2021-10-15 02:26:00|46250.2|46230.2|46247.8|46227.8|46254.1|46234.1|46247.8|46227.8|13
1634264770000|2021-10-15 02:26:10|46249|46229|46245.2|46225.2|46249|46229|46245.2|46225.2|2
1634264780000|2021-10-15 02:26:20|46246.5|46226.5|46242.7|46222.7|46246.5|46226.5|46242.7|46222.7|7
1634264790000|2021-10-15 02:26:30|46240.2|46220.2|46241.4|46221.4|46241.4|46221.4|46240.2|46220.2|0
1634264800000|2021-10-15 02:26:40|46243.9|46223.9|46247.7|46227.7|46247.7|46227.7|46243.9|46223.9|3
1634264810000|2021-10-15 02:26:50|46246.4|46226.4|46243.9|46223.9|46246.4|46226.4|46243.9|46223.9|4
1634264820000|2021-10-15 02:27:00|46241.4|46221.4|46241.4|46221.4|46241.4|46221.4|46241.4|46221.4|5
1634264830000|2021-10-15 02:27:10|46238.9|46218.9|46238.9|46218.9|46238.9|46218.9|46238.9|46218.9|6
1634264840000|2021-10-15 02:27:20|46240.2|46220.2|46241.4|46221.4|46241.4|46221.4|46240.2|46220.2|0
1634264850000|2021-10-15 02:27:30|46240.2|46220.2|46240.2|46220.2|46241.4|46221.4|46240.2|46220.2|4
1634264860000|2021-10-15 02:27:40|46238.9|46218.9|46238.9|46218.9|46238.9|46218.9|46238.9|46218.9|1
1634264890000|2021-10-15 02:28:10|46240.1|46220.1|46240.2|46220.2|46241.4|46221.4|46240.1|46220.1|3
1634264900000|2021-10-15 02:28:20|46237.7|46217.7|46241.5|46221.5|46241.5|46221.5|46237.7|46217.7|3
1634264910000|2021-10-15 02:28:30|46240.2|46220.2|46252.7|46232.7|46252.7|46232.7|46240.2|46220.2|8
1634264920000|2021-10-15 02:28:40|46251.5|46231.5|46244|46224|46251.5|46231.5|46241.4|46221.4|12
1634264930000|2021-10-15 02:28:50|46242.7|46222.7|46235.1|46215.1|46243.9|46223.9|46235.1|46215.1|5
1634264940000|2021-10-15 02:29:00|46233.9|46213.9|46231.3|46211.3|46233.9|46213.9|46231.3|46211.3|7
1634264950000|2021-10-15 02:29:10|46230.1|46210.1|46233.8|46213.8|46233.8|46213.8|46230.1|46210.1|5
1634264960000|2021-10-15 02:29:20|46232.6|46212.6|46231.3|46211.3|46236.3|46216.3|46231.3|46211.3|7
1634264970000|2021-10-15 02:29:30|||||||||2
1634264980000|2021-10-15 02:29:40|||||||||1
1634264990000|2021-10-15 02:29:50|46230.1|46210.1|46227.6|46207.6|46230.1|46210.1|46227.6|46207.6|1
1634265000000|2021-10-15 02:30:00|46226.3|46206.3|46206.4|46186.4|46242.6|46222.6|46195.1|46175.1|56
1634265010000|2021-10-15 02:30:10|46202.6|46182.6|46205.1|46185.1|46205.1|46185.1|46201.4|46181.4|12
1634265020000|2021-10-15 02:30:20|46208.9|46188.9|46215.1|46195.1|46216.4|46196.4|46208.9|46188.9|10
1634265030000|2021-10-15 02:30:30|46216.4|46196.4|46235.2|46215.2|46236.4|46216.4|46216.4|46196.4|13
1634265040000|2021-10-15 02:30:40|46232.6|46212.6|46216.3|46196.3|46232.6|46212.6|46216.3|46196.3|7
1634265050000|2021-10-15 02:30:50|46213.9|46193.9|46222.7|46202.7|46228.9|46208.9|46213.9|46193.9|12
1634265060000|2021-10-15 02:31:00|46223.9|46203.9|46221.4|46201.4|46226.4|46206.4|46221.4|46201.4|6
1634265070000|2021-10-15 02:31:10|46218.9|46198.9|46221.4|46201.4|46222.6|46202.6|46217.6|46197.6|4
1634265080000|2021-10-15 02:31:20|46222.7|46202.7|46221.4|46201.4|46225.1|46205.1|46221.4|46201.4|4
1634265090000|2021-10-15 02:31:30|46220.2|46200.2|46218.9|46198.9|46220.2|46200.2|46216.4|46196.4|3
1634265110000|2021-10-15 02:31:50|46221.4|46201.4|46208.9|46188.9|46221.4|46201.4|46206.4|46186.4|8
1634265120000|2021-10-15 02:32:00|46210.1|46190.1|46211.4|46191.4|46211.4|46191.4|46207.6|46187.6|5
1634265130000|2021-10-15 02:32:10|46210.1|46190.1|46208.9|46188.9|46210.1|46190.1|46208.9|46188.9|3
1634265140000|2021-10-15 02:32:20|46207.6|46187.6|46200.1|46180.1|46208.9|46188.9|46200.1|46180.1|1
1634265150000|2021-10-15 02:32:30|46198.9|46178.9|46195.1|46175.1|46198.9|46178.9|46195.1|46175.1|1
1634265160000|2021-10-15 02:32:40|46191.4|46171.4|46181.4|46161.4|46191.4|46171.4|46181.4|46161.4|13
1634265170000|2021-10-15 02:32:50|46183.8|46163.8|46197.7|46177.7|46197.7|46177.7|46181.4|46161.4|7
1634265180000|2021-10-15 02:33:00|46196.4|46176.4|46213.9|46193.9|46213.9|46193.9|46196.4|46176.4|9
1634265190000|2021-10-15 02:33:10|46216.5|46196.5|46216.4|46196.4|46218.9|46198.9|46216.4|46196.4|4
1634265200000|2021-10-15 02:33:20|46222.7|46202.7|46217.7|46197.7|46222.7|46202.7|46217.7|46197.7|5
1634265210000|2021-10-15 02:33:30|46216.4|46196.4|46222.7|46202.7|46226.4|46206.4|46216.4|46196.4|7
1634265220000|2021-10-15 02:33:40|46221.5|46201.5|46207.7|46187.7|46221.5|46201.5|46207.7|46187.7|5
1634265230000|2021-10-15 02:33:50|46208.9|46188.9|46202.7|46182.7|46208.9|46188.9|46202.7|46182.7|5
1634265240000|2021-10-15 02:34:00|46200.2|46180.2|46198.9|46178.9|46201.4|46181.4|46196.4|46176.4|0
1634265250000|2021-10-15 02:34:10|46201.4|46181.4|46193.9|46173.9|46201.4|46181.4|46193.9|46173.9|5
1634265260000|2021-10-15 02:34:20|46195.2|46175.2|46196.4|46176.4|46196.4|46176.4|46195.2|46175.2|4
1634265270000|2021-10-15 02:34:30|46197.7|46177.7|46198.9|46178.9|46201.4|46181.4|46197.7|46177.7|0
1634265280000|2021-10-15 02:34:40|46201.5|46181.5|46201.5|46181.5|46201.5|46181.5|46201.5|46181.5|1
1634265290000|2021-10-15 02:34:50|46205.3|46185.3|46204.1|46184.1|46205.3|46185.3|46204.1|46184.1|3
1634265300000|2021-10-15 02:35:00|46201.6|46181.6|46196.6|46176.6|46201.6|46181.6|46195.3|46175.3|5
1634265310000|2021-10-15 02:35:10|46195.3|46175.3|46190.2|46170.2|46197.8|46177.8|46190.2|46170.2|5
1634265320000|2021-10-15 02:35:20|46191.4|46171.4|46192.7|46172.7|46195.2|46175.2|46190.2|46170.2|1
1634265330000|2021-10-15 02:35:30|46192.8|46172.8|46187.7|46167.7|46196.5|46176.5|46187.7|46167.7|3
1634265340000|2021-10-15 02:35:40|46186.4|46166.4|46186.4|46166.4|46186.4|46166.4|46186.4|46166.4|7
1634265350000|2021-10-15 02:35:50|46185.1|46165.1|46181.4|46161.4|46185.1|46165.1|46181.4|46161.4|3
1634265360000|2021-10-15 02:36:00|46180.1|46160.1|46182.7|46162.7|46182.7|46162.7|46178.9|46158.9|3
1634265370000|2021-10-15 02:36:10|46181.4|46161.4|46182.7|46162.7|46182.7|46162.7|46181.4|46161.4|2
1634265380000|2021-10-15 02:36:20|46181.4|46161.4|46182.7|46162.7|46182.7|46162.7|46181.4|46161.4|1
1634265390000|2021-10-15 02:36:30|46181.4|46161.4|46180.2|46160.2|46181.4|46161.4|46180.2|46160.2|5
1634265400000|2021-10-15 02:36:40|46173.9|46153.9|46172.7|46152.7|46173.9|46153.9|46172.7|46152.7|13
1634265410000|2021-10-15 02:36:50|46171.4|46151.4|46170.2|46150.2|46171.4|46151.4|46166.5|46146.5|6
1634265420000|2021-10-15 02:37:00|46168.9|46148.9|46163.9|46143.9|46168.9|46148.9|46163.9|46143.9|0
1634265430000|2021-10-15 02:37:10|46162.7|46142.7|46165.2|46145.2|46165.2|46145.2|46160.2|46140.2|7
1634265440000|2021-10-15 02:37:20|46166.4|46146.4|46157.5|46137.5|46171.4|46151.4|46155|46135|11
1634265450000|2021-10-15 02:37:30|46156.3|46136.3|46153.8|46133.8|46156.3|46136.3|46152.5|46132.5|13
1634265460000|2021-10-15 02:37:40|46155|46135|46170.1|46150.1|46170.1|46150.1|46155|46135|6
1634265470000|2021-10-15 02:37:50|46168.8|46148.8|46173.8|46153.8|46173.8|46153.8|46168.8|46148.8|2
1634265480000|2021-10-15 02:38:00|46175|46155|46180.1|46160.1|46185.1|46165.1|46175|46155|2
1634265490000|2021-10-15 02:38:10|46181.3|46161.3|46183.8|46163.8|46183.8|46163.8|46181.3|46161.3|4
1634265500000|2021-10-15 02:38:20|46186.3|46166.3|46188.8|46168.8|46188.8|46168.8|46183.8|46163.8|13
1634265510000|2021-10-15 02:38:30|46187.6|46167.6|46183.8|46163.8|46188.8|46168.8|46183.8|46163.8|1
1634265520000|2021-10-15 02:38:40|46182.6|46162.6|46183.8|46163.8|46183.8|46163.8|46180|46160|1
1634265530000|2021-10-15 02:38:50|46186.3|46166.3|46201.4|46181.4|46201.4|46181.4|46186.3|46166.3|12
1634265540000|2021-10-15 02:39:00|46202.6|46182.6|46218.9|46198.9|46219|46199|46202.6|46182.6|8
1634265550000|2021-10-15 02:39:10|46217.7|46197.7|46220.3|46200.3|46220.3|46200.3|46216.4|46196.4|7
1634265560000|2021-10-15 02:39:20|46222.7|46202.7|46227.7|46207.7|46227.7|46207.7|46222.7|46202.7|3
1634265570000|2021-10-15 02:39:30|46228.9|46208.9|46226.5|46206.5|46231.5|46211.5|46226.5|46206.5|3
1634265580000|2021-10-15 02:39:40|46227.7|46207.7|46226.5|46206.5|46231.5|46211.5|46226.5|46206.5|4
1634265590000|2021-10-15 02:39:50|46222.8|46202.8|46221.5|46201.5|46222.8|46202.8|46221.5|46201.5|4
1634265600000|2021-10-15 02:40:00|46224|46204|46219|46199|46226.5|46206.5|46219|46199|4
1634265610000|2021-10-15 02:40:10|46220.3|46200.3|46221.5|46201.5|46221.5|46201.5|46219|46199|1
1634265620000|2021-10-15 02:40:20|46220.3|46200.3|46224|46204|46226.5|46206.5|46219|46199|12
1634265630000|2021-10-15 02:40:30|46225.3|46205.3|46224|46204|46225.3|46205.3|46224|46204|0
1634265640000|2021-10-15 02:40:40|46225.2|46205.2|46228.9|46208.9|46228.9|46208.9|46225.2|46205.2|2
1634265650000|2021-10-15 02:40:50|46226.4|46206.4|46221.4|46201.4|46226.4|46206.4|46220.2|46200.2|0
1634265660000|2021-10-15 02:41:00|46222.6|46202.6|46226.4|46206.4|46226.4|46206.4|46218.9|46198.9|3
1634265670000|2021-10-15 02:41:10|46223.9|46203.9|46224|46204|46225.2|46205.2|46218.9|46198.9|4
1634265680000|2021-10-15 02:41:20|46222.7|46202.7|46219|46199|46222.7|46202.7|46219|46199|1
1634265690000|2021-10-15 02:41:30|46216.5|46196.5|46216.5|46196.5|46216.5|46196.5|46216.5|46196.5|2
1634265700000|2021-10-15 02:41:40|46219|46199|46224|46204|46224|46204|46219|46199|1
1634265710000|2021-10-15 02:41:50|46221.5|46201.5|46224|46204|46224|46204|46221.5|46201.5|2
1634265720000|2021-10-15 02:42:00|46226.5|46206.5|46241.5|46221.5|46241.5|46221.5|46226.5|46206.5|6
1634265730000|2021-10-15 02:42:10|||||||||1
1634265770000|2021-10-15 02:42:50|46240.3|46220.3|46241.5|46221.5|46241.5|46221.5|46240.3|46220.3|1
1634265780000|2021-10-15 02:43:00|46242.7|46222.7|46244|46224|46246.5|46226.5|46242.7|46222.7|6
1634265790000|2021-10-15 02:43:10|46240.3|46220.3|46241.5|46221.5|46241.5|46221.5|46239|46219|6
1634265800000|2021-10-15 02:43:20|46239|46219|46246.5|46226.5|46246.5|46226.5|46239|46219|5
1634265810000|2021-10-15 02:43:30|46245.3|46225.3|46245.3|46225.3|46247.8|46227.8|46245.3|46225.3|0
1634265820000|2021-10-15 02:43:40|46244|46224|46240.3|46220.3|46244|46224|46240.3|46220.3|3
1634265830000|2021-10-15 02:43:50|46241.5|46221.5|46242.8|46222.8|46242.8|46222.8|46241.5|46221.5|3
1634265840000|2021-10-15 02:44:00|46245.3|46225.3|46255.3|46235.3|46255.3|46235.3|46245.3|46225.3|7
1634265850000|2021-10-15 02:44:10|46256.6|46236.6|46260.3|46240.3|46262.8|46242.8|46256.6|46236.6|11
1634265860000|2021-10-15 02:44:20|46261.6|46241.6|46260.3|46240.3|46265.3|46245.3|46260.3|46240.3|6
1634265870000|2021-10-15 02:44:30|46257.8|46237.8|46260.3|46240.3|46260.3|46240.3|46257.8|46237.8|3
1634265880000|2021-10-15 02:44:40|46255.3|46235.3|46245.3|46225.3|46255.3|46235.3|46245.3|46225.3|3
1634265890000|2021-10-15 02:44:50|46246.5|46226.5|46245.3|46225.3|46246.5|46226.5|46245.3|46225.3|9
1634265900000|2021-10-15 02:45:00|46247.8|46227.8|46257.8|46237.8|46257.8|46237.8|46247.8|46227.8|7
1634265910000|2021-10-15 02:45:10|46261.5|46241.5|46264|46244|46264|46244|46261.5|46241.5|7
1634265920000|2021-10-15 02:45:20|46265.3|46245.3|46265.3|46245.3|46270.3|46250.3|46265.3|46245.3|8
1634265930000|2021-10-15 02:45:30|46267.8|46247.8|46262.8|46242.8|46267.8|46247.8|46262.8|46242.8|1
1634265940000|2021-10-15 02:45:40|46264|46244|46265.3|46245.3|46266.6|46246.6|46264|46244|3
1634265950000|2021-10-15 02:45:50|46260.3|46240.3|46252.8|46232.8|46260.3|46240.3|46252.8|46232.8|5
1634265960000|2021-10-15 02:46:00|46255.3|46235.3|46250.3|46230.3|46255.3|46235.3|46250.3|46230.3|1
1634265970000|2021-10-15 02:46:10|46247.8|46227.8|46250.3|46230.3|46250.3|46230.3|46247.8|46227.8|0
1634265980000|2021-10-15 02:46:20|46249.1|46229.1|46247.8|46227.8|46249.1|46229.1|46247.8|46227.8|1
1634265990000|2021-10-15 02:46:30|46246.6|46226.6|46247.8|46227.8|46247.8|46227.8|46245.3|46225.3|2
1634266000000|2021-10-15 02:46:40|46246.6|46226.6|46245.3|46225.3|46246.6|46226.6|46242.8|46222.8|5
1634266010000|2021-10-15 02:46:50|46246.5|46226.5|46250.3|46230.3|46250.3|46230.3|46246.5|46226.5|3
1634266020000|2021-10-15 02:47:00|46249|46229|46247.7|46227.7|46249|46229|46245.2|46225.2|4
1634266040000|2021-10-15 02:47:20|46245.2|46225.2|46245.2|46225.2|46245.2|46225.2|46245.2|46225.2|3
1634266050000|2021-10-15 02:47:30|46244|46224|46237.7|46217.7|46245.2|46225.2|46237.7|46217.7|1
1634266060000|2021-10-15 02:47:40|46235.3|46215.3|46232.7|46212.7|46236.5|46216.5|46232.7|46212.7|2
1634266070000|2021-10-15 02:47:50|46222.7|46202.7|46207.7|46187.7|46222.7|46202.7|46207.7|46187.7|14
1634266080000|2021-10-15 02:48:00|46209|46189|46217.7|46197.7|46217.7|46197.7|46209|46189|4
1634266090000|2021-10-15 02:48:10|46214|46194|46212.7|46192.7|46214|46194|46210.2|46190.2|3
1634266100000|2021-10-15 02:48:20|46207.7|46187.7|46210.2|46190.2|46210.2|46190.2|46207.7|46187.7|1
1634266110000|2021-10-15 02:48:30|46209|46189|46207.7|46187.7|46209|46189|46207.7|46187.7|2
1634266130000|2021-10-15 02:48:50|46209|46189|46212.7|46192.7|46212.7|46192.7|46209|46189|4
1634266140000|2021-10-15 02:49:00|46214|46194|46225.2|46205.2|46225.2|46205.2|46212.7|46192.7|3
1634266150000|2021-10-15 02:49:10|46227.7|46207.7|46227.7|46207.7|46227.7|46207.7|46227.7|46207.7|0
1634266180000|2021-10-15 02:49:40|||||||||2
1634266190000|2021-10-15 02:49:50|46226.5|46206.5|46222.7|46202.7|46226.5|46206.5|46222.7|46202.7|1
1634266200000|2021-10-15 02:50:00|46220.2|46200.2|46216.5|46196.5|46220.2|46200.2|46216.5|46196.5|0
1634266210000|2021-10-15 02:50:10|46211.5|46191.5|46201.5|46181.5|46211.5|46191.5|46201.5|46181.5|4
1634266220000|2021-10-15 02:50:20|46200.2|46180.2|46197.7|46177.7|46202.7|46182.7|46197.7|46177.7|0
1634266230000|2021-10-15 02:50:30|46200.2|46180.2|46202.7|46182.7|46202.7|46182.7|46200.2|46180.2|1
1634266250000|2021-10-15 02:50:50|46205.2|46185.2|46207.7|46187.7|46207.7|46187.7|46205.2|46185.2|1
1634266260000|2021-10-15 02:51:00|46206.5|46186.5|46212.7|46192.7|46212.7|46192.7|46206.5|46186.5|0
1634266270000|2021-10-15 02:51:10|46211.5|46191.5|46205.2|46185.2|46211.5|46191.5|46205.2|46185.2|0
1634266280000|2021-10-15 02:51:20|46207.7|46187.7|46200.2|46180.2|46207.7|46187.7|46200.2|46180.2|3
1634266290000|2021-10-15 02:51:30|46197.7|46177.7|46196.5|46176.5|46197.7|46177.7|46196.5|46176.5|2
1634266300000|2021-10-15 02:51:40|46187.7|46167.7|46182.7|46162.7|46187.7|46167.7|46182.7|46162.7|4
1634266310000|2021-10-15 02:51:50|46180.2|46160.2|46180.2|46160.2|46180.2|46160.2|46180.2|46160.2|4
1634266320000|2021-10-15 02:52:00|46177.7|46157.7|46175.2|46155.2|46177.7|46157.7|46172.7|46152.7|9
1634266330000|2021-10-15 02:52:10|46177.7|46157.7|46177.7|46157.7|46177.7|46157.7|46177.7|46157.7|1
1634266340000|2021-10-15 02:52:20|46176.5|46156.5|46157.7|46137.7|46176.5|46156.5|46157.7|46137.7|17
1634266350000|2021-10-15 02:52:30|46155.2|46135.2|46162.7|46142.7|46166.5|46146.5|46154|46134|8
1634266370000|2021-10-15 02:52:50|46157.7|46137.7|46156.5|46136.5|46157.7|46137.7|46155.3|46135.3|4
1634266380000|2021-10-15 02:53:00|46154.1|46134.1|46151.5|46131.5|46154.1|46134.1|46149|46129|3
1634266390000|2021-10-15 02:53:10|46149|46129|46146.5|46126.5|46149|46129|46146.5|46126.5|1
1634266400000|2021-10-15 02:53:20|46145.3|46125.3|46140.2|46120.2|46145.3|46125.3|46140.2|46120.2|3
1634266410000|2021-10-15 02:53:30|46139|46119|46134.1|46114.1|46139|46119|46134.1|46114.1|6
1634266420000|2021-10-15 02:53:40|46135.3|46115.3|46135.2|46115.2|46135.3|46115.3|46134|46114|3
1634266430000|2021-10-15 02:53:50|46137.7|46117.7|46135.2|46115.2|46137.7|46117.7|46135.2|46115.2|0
1634266440000|2021-10-15 02:54:00|46137.7|46117.7|46140.2|46120.2|46140.2|46120.2|46137.7|46117.7|3
1634266450000|2021-10-15 02:54:10|46141.5|46121.5|46147.7|46127.7|46147.7|46127.7|46141.5|46121.5|0
1634266460000|2021-10-15 02:54:20|46150.2|46130.2|46160.3|46140.3|46160.3|46140.3|46150.2|46130.2|9
1634266470000|2021-10-15 02:54:30|46162.8|46142.8|46162.8|46142.8|46162.8|46142.8|46162.8|46142.8|0
1634266480000|2021-10-15 02:54:40|46160.3|46140.3|46174.1|46154.1|46174.1|46154.1|46160.3|46140.3|6
1634266490000|2021-10-15 02:54:50|46175.3|46155.3|46175.3|46155.3|46175.3|46155.3|46175.3|46155.3|1
1634266510000|2021-10-15 02:55:10|46176.5|46156.5|46177.8|46157.8|46180.3|46160.3|46175.3|46155.3|7
1634266520000|2021-10-15 02:55:20|46175.3|46155.3|46175.3|46155.3|46176.6|46156.6|46175.3|46155.3|1
1634266530000|2021-10-15 02:55:30|46171.6|46151.6|46170.3|46150.3|46171.6|46151.6|46170.3|46150.3|0
1634266540000|2021-10-15 02:55:40|46171.5|46151.5|46171.5|46151.5|46171.5|46151.5|46171.5|46151.5|1
1634266550000|2021-10-15 02:55:50|46172.8|46152.8|46169|46149|46172.8|46152.8|46169|46149|2
1634266560000|2021-10-15 02:56:00|46170.2|46150.2|46171.4|46151.4|46171.4|46151.4|46170.2|46150.2|2
1634266570000|2021-10-15 02:56:10|46172.7|46152.7|46176.4|46156.4|46176.4|46156.4|46172.7|46152.7|14
1634266580000|2021-10-15 02:56:20|46178.9|46158.9|46181.4|46161.4|46181.4|46161.4|46178.9|46158.9|0
1634266590000|2021-10-15 02:56:30|||||||||1
1634266600000|2021-10-15 02:56:40|46186.4|46166.4|46181.4|46161.4|46186.4|46166.4|46181.4|46161.4|2
1634266610000|2021-10-15 02:56:50|46182.7|46162.7|46186.4|46166.4|46186.4|46166.4|46182.7|46162.7|0
1634266620000|2021-10-15 02:57:00|46181.4|46161.4|46181.4|46161.4|46181.4|46161.4|46181.4|46161.4|0
1634266630000|2021-10-15 02:57:10|46180.2|46160.2|46180.2|46160.2|46180.2|46160.2|46180.2|46160.2|5
1634266640000|2021-10-15 02:57:20|46178.9|46158.9|46176.4|46156.4|46178.9|46158.9|46176.4|46156.4|1
1634266650000|2021-10-15 02:57:30|46173.9|46153.9|46166.4|46146.4|46173.9|46153.9|46166.4|46146.4|1
1634266660000|2021-10-15 02:57:40|46165.2|46145.2|46155.2|46135.2|46165.2|46145.2|46155.2|46135.2|5
1634266670000|2021-10-15 02:57:50|46153.9|46133.9|46153.9|46133.9|46153.9|46133.9|46153.9|46133.9|1
1634266680000|2021-10-15 02:58:00|46151.4|46131.4|46151.4|46131.4|46151.4|46131.4|46151.4|46131.4|1
1634266690000|2021-10-15 02:58:10|46153.9|46133.9|46152.7|46132.7|46153.9|46133.9|46152.7|46132.7|4
1634266700000|2021-10-15 02:58:20|46151.4|46131.4|46156.4|46136.4|46156.4|46136.4|46151.4|46131.4|0
1634266710000|2021-10-15 02:58:30|46157.7|46137.7|46157.7|46137.7|46157.7|46137.7|46157.7|46137.7|1
1634266720000|2021-10-15 02:58:40|46156.4|46136.4|46156.4|46136.4|46156.4|46136.4|46156.4|46136.4|0
1634266730000|2021-10-15 02:58:50|46155.2|46135.2|46153.9|46133.9|46155.2|46135.2|46153.9|46133.9|2
1634266740000|2021-10-15 02:59:00|46152.7|46132.7|46147.7|46127.7|46152.7|46132.7|46147.7|46127.7|2
1634266750000|2021-10-15 02:59:10|46145.2|46125.2|46145.2|46125.2|46145.2|46125.2|46145.2|46125.2|0
1634266760000|2021-10-15 02:59:20|46144|46124|46141.4|46121.4|46144|46124|46141.4|46121.4|5
1634266770000|2021-10-15 02:59:30|46142.7|46122.7|46143.9|46123.9|46143.9|46123.9|46142.7|46122.7|0
1634266780000|2021-10-15 02:59:40|46142.7|46122.7|46146.4|46126.4|46147.7|46127.7|46142.7|46122.7|2
1634266790000|2021-10-15 02:59:50|46143.9|46123.9|46143.9|46123.9|46143.9|46123.9|46143.9|46123.9|1
1634266800000|2021-10-15 03:00:00|46145.1|46125.1|46140.2|46120.2|46146.4|46126.4|46140.2|46120.2|10
1634266810000|2021-10-15 03:00:10|46141.4|46121.4|46161.4|46141.4|46161.4|46141.4|46141.4|46121.4|5
1634266820000|2021-10-15 03:00:20|46166.4|46146.4|46171.4|46151.4|46171.4|46151.4|46166.4|46146.4|3
1634266830000|2021-10-15 03:00:30|46170.2|46150.2|46166.4|46146.4|46170.2|46150.2|46163.9|46143.9|4
1634266840000|2021-10-15 03:00:40|46165.1|46145.1|46161.4|46141.4|46165.1|46145.1|46161.4|46141.4|0
1634266850000|2021-10-15 03:00:50|46160.2|46140.2|46156.4|46136.4|46160.2|46140.2|46156.4|46136.4|0
1634266860000|2021-10-15 03:01:00|46153.9|46133.9|46152.7|46132.7|46156.4|46136.4|46152.7|46132.7|3
1634266870000|2021-10-15 03:01:10|46153.9|46133.9|46156.4|46136.4|46156.4|46136.4|46153.9|46133.9|0
1634266890000|2021-10-15 03:01:30|46155.2|46135.2|46153.9|46133.9|46155.2|46135.2|46153.9|46133.9|1
1634266900000|2021-10-15 03:01:40|46152.6|46132.6|46143.9|46123.9|46152.6|46132.6|46138.9|46118.9|1
1634266910000|2021-10-15 03:01:50|46146.4|46126.4|46146.4|46126.4|46146.4|46126.4|46146.4|46126.4|3
1634266920000|2021-10-15 03:02:00|46141.4|46121.4|46141.4|46121.4|46141.4|46121.4|46141.4|46121.4|2
1634266930000|2021-10-15 03:02:10|46140.2|46120.2|46126.4|46106.4|46140.2|46120.2|46126.4|46106.4|5
1634266940000|2021-10-15 03:02:20|46127.6|46107.6|46127.6|46107.6|46127.6|46107.6|46127.6|46107.6|0
1634266950000|2021-10-15 03:02:30|46123.9|46103.9|46112.7|46092.7|46123.9|46103.9|46112.7|46092.7|44
1634266960000|2021-10-15 03:02:40|46111.5|46091.5|46106.5|46086.5|46111.5|46091.5|46106.5|46086.5|9
1634266970000|2021-10-15 03:02:50|46104|46084|46101.5|46081.5|46104|46084|46101.5|46081.5|3
1634266980000|2021-10-15 03:03:00|46097.8|46077.8|46089|46069|46097.8|46077.8|46086.5|46066.5|10
1634266990000|2021-10-15 03:03:10|46091.5|46071.5|46089|46069|46091.5|46071.5|46087.8|46067.8|4
1634267000000|2021-10-15 03:03:20|46086.5|46066.5|46089|46069|46091.5|46071.5|46086.5|46066.5|3
1634267010000|2021-10-15 03:03:30|46092.7|46072.7|46094|46074|46094|46074|46092.7|46072.7|2
1634267020000|2021-10-15 03:03:40|46097.8|46077.8|46095.3|46075.3|46097.8|46077.8|46095.3|46075.3|23
1634267030000|2021-10-15 03:03:50|46096.5|46076.5|46096.5|46076.5|46099|46079|46096.5|46076.5|8
1634267040000|2021-10-15 03:04:00|46095.3|46075.3|46104|46084|46104|46084|46094|46074|0
1634267050000|2021-10-15 03:04:10|||||||||1
1634267060000|2021-10-15 03:04:20|46101.5|46081.5|46101.5|46081.5|46101.5|46081.5|46101.5|46081.5|3
1634267070000|2021-10-15 03:04:30|46104|46084|46104|46084|46104|46084|46104|46084|3
1634267080000|2021-10-15 03:04:40|46106.5|46086.5|46106.5|46086.5|46106.5|46086.5|46106.5|46086.5|4
1634267090000|2021-10-15 03:04:50|46102.8|46082.8|46087.7|46067.7|46102.8|46082.8|46086.5|46066.5|7
1634267100000|2021-10-15 03:05:00|46089|46069|46096.5|46076.5|46096.5|46076.5|46089|46069|1
1634267110000|2021-10-15 03:05:10|46095.3|46075.3|46095.3|46075.3|46095.3|46075.3|46095.3|46075.3|1
1634267130000|2021-10-15 03:05:30|46092.8|46072.8|46096.5|46076.5|46096.5|46076.5|46092.8|46072.8|0
1634267140000|2021-10-15 03:05:40|46094|46074|46071.5|46051.5|46096.5|46076.5|46071.5|46051.5|11
1634267150000|2021-10-15 03:05:50|46070.3|46050.3|46055.2|46035.2|46070.3|46050.3|46055.2|46035.2|14
1634267160000|2021-10-15 03:06:00|46057.7|46037.7|46082.7|46062.7|46094|46074|46057.7|46037.7|23
1634267170000|2021-10-15 03:06:10|46082.8|46062.8|46084|46064|46085.3|46065.3|46082.8|46062.8|3
1634267180000|2021-10-15 03:06:20|46081.4|46061.4|46075.1|46055.1|46081.4|46061.4|46066.5|46046.5|15
1634267190000|2021-10-15 03:06:30|46076.3|46056.3|46094|46074|46094|46074|46076.3|46056.3|2
1634267200000|2021-10-15 03:06:40|46095.3|46075.3|46096.5|46076.5|46096.5|46076.5|46095.3|46075.3|0
1634267210000|2021-10-15 03:06:50|46095.3|46075.3|46099|46079|46099|46079|46094|46074|1
1634267220000|2021-10-15 03:07:00|46094|46074|46094|46074|46095.3|46075.3|46094|46074|7
1634267230000|2021-10-15 03:07:10|46092.8|46072.8|46109|46089|46114|46094|46084|46064|36
1634267240000|2021-10-15 03:07:20|46110.3|46090.3|46116.5|46096.5|46116.5|46096.5|46110.3|46090.3|0
1634267250000|2021-10-15 03:07:30|46115.3|46095.3|46114|46094|46115.3|46095.3|46114|46094|1
1634267260000|2021-10-15 03:07:40|46109|46089|46109|46089|46109|46089|46109|46089|1
1634267270000|2021-10-15 03:07:50|46106.4|46086.4|46104|46084|46106.4|46086.4|46104|46084|1
1634267280000|2021-10-15 03:08:00|46106.5|46086.5|46129|46109|46129|46109|46106.5|46086.5|5
1634267300000|2021-10-15 03:08:20|46131.5|46111.5|46134|46114|46135.2|46115.2|46131.5|46111.5|8
1634267310000|2021-10-15 03:08:30|||||||||2
1634267320000|2021-10-15 03:08:40|46135.2|46115.2|46134|46114|46136.5|46116.5|46134|46114|1
1634267330000|2021-10-15 03:08:50|46132.7|46112.7|46131.5|46111.5|46132.7|46112.7|46131.5|46111.5|5
1634267350000|2021-10-15 03:09:10|46130.2|46110.2|46132.7|46112.7|46132.7|46112.7|46129|46109|2
1634267370000|2021-10-15 03:09:30|46134|46114|46134|46114|46134|46114|46134|46114|6
1634267380000|2021-10-15 03:09:40|46135.2|46115.2|46135.2|46115.2|46135.2|46115.2|46135.2|46115.2|1
1634267390000|2021-10-15 03:09:50|46136.4|46116.4|46135.2|46115.2|46136.4|46116.4|46135.2|46115.2|12
1634267400000|2021-10-15 03:10:00|46134|46114|46134|46114|46134|46114|46134|46114|0
1634267410000|2021-10-15 03:10:10|46135.2|46115.2|46125.2|46105.2|46135.2|46115.2|46124|46104|27
1634267420000|2021-10-15 03:10:20|46126.5|46106.5|46130.2|46110.2|46131.5|46111.5|46126.5|46106.5|1
1634267430000|2021-10-15 03:10:30|46126.6|46106.6|46121.5|46101.5|46126.6|46106.6|46117.7|46097.7|3
1634267440000|2021-10-15 03:10:40|46119|46099|46121.5|46101.5|46121.5|46101.5|46119|46099|2
1634267450000|2021-10-15 03:10:50|46119|46099|46121.5|46101.5|46121.5|46101.5|46119|46099|0
1634267460000|2021-10-15 03:11:00|46119|46099|46119|46099|46119|46099|46119|46099|0
1634267470000|2021-10-15 03:11:10|||||||||2
1634267500000|2021-10-15 03:11:40|46120.2|46100.2|46134|46114|46134|46114|46120.2|46100.2|7
1634267510000|2021-10-15 03:11:50|||||||||5
1634267520000|2021-10-15 03:12:00|46136.4|46116.4|46137.7|46117.7|46137.7|46117.7|46136.4|46116.4|2
1634267530000|2021-10-15 03:12:10|46135.2|46115.2|46139|46119|46139|46119|46135.2|46115.2|8
1634267540000|2021-10-15 03:12:20|||||||||1
1634267550000|2021-10-15 03:12:30|||||||||3
1634267560000|2021-10-15 03:12:40|46137.7|46117.7|46136.5|46116.5|46137.7|46117.7|46136.5|46116.5|0
1634267570000|2021-10-15 03:12:50|46137.7|46117.7|46139|46119|46139|46119|46137.7|46117.7|1
1634267600000|2021-10-15 03:13:20|46135.2|46115.2|46136.5|46116.5|46136.5|46116.5|46135.2|46115.2|2
1634267610000|2021-10-15 03:13:30|46135.2|46115.2|46137.7|46117.7|46137.7|46117.7|46135.2|46115.2|0
1634267630000|2021-10-15 03:13:50|46151.4|46131.4|46156.5|46136.5|46156.5|46136.5|46151.4|46131.4|4
1634267640000|2021-10-15 03:14:00|46159|46139|46159|46139|46159|46139|46159|46139|1
1634267650000|2021-10-15 03:14:10|46157.7|46137.7|46159|46139|46159|46139|46156.5|46136.5|2
1634267660000|2021-10-15 03:14:20|46157.7|46137.7|46159|46139|46160.2|46140.2|46156.5|46136.5|1
1634267670000|2021-10-15 03:14:30|46160.2|46140.2|46164|46144|46164|46144|46159|46139|0
1634267680000|2021-10-15 03:14:40|46165.2|46145.2|46166.5|46146.5|46170.2|46150.2|46165.2|46145.2|13
1634267700000|2021-10-15 03:15:00|46166.4|46146.4|46161.4|46141.4|46166.4|46146.4|46161.4|46141.4|8
1634267720000|2021-10-15 03:15:20|46163.9|46143.9|46168.9|46148.9|46168.9|46148.9|46163.9|46143.9|3
1634267730000|2021-10-15 03:15:30|||||||||1
1634267760000|2021-10-15 03:16:00|46170.2|46150.2|46168.9|46148.9|46170.2|46150.2|46168.9|46148.9|1
1634267780000|2021-10-15 03:16:20|46166.4|46146.4|46166.4|46146.4|46169|46149|46166.4|46146.4|5
1634267790000|2021-10-15 03:16:30|46167.7|46147.7|46150.2|46130.2|46167.7|46147.7|46150.2|46130.2|10
1634267800000|2021-10-15 03:16:40|46147.7|46127.7|46141.4|46121.4|46147.7|46127.7|46141.4|46121.4|1
1634267810000|2021-10-15 03:16:50|||||||||1
1634267820000|2021-10-15 03:17:00|46142.7|46122.7|46143.9|46123.9|46143.9|46123.9|46141.4|46121.4|2
1634267830000|2021-10-15 03:17:10|46146.4|46126.4|46147.7|46127.7|46147.7|46127.7|46145.2|46125.2|2
1634267840000|2021-10-15 03:17:20|46148.9|46128.9|46143.9|46123.9|46148.9|46128.9|46143.9|46123.9|0
1634267850000|2021-10-15 03:17:30|46142.7|46122.7|46142.7|46122.7|46142.7|46122.7|46142.7|46122.7|1
1634267870000|2021-10-15 03:17:50|46141.5|46121.5|46141.5|46121.5|46141.5|46121.5|46141.5|46121.5|4
1634267880000|2021-10-15 03:18:00|46136.6|46116.6|46113.9|46093.9|46136.6|46116.6|46113.9|46093.9|6
1634267890000|2021-10-15 03:18:10|46112.7|46092.7|46112.7|46092.7|46112.7|46092.7|46112.7|46092.7|1
1634267900000|2021-10-15 03:18:20|46113.9|46093.9|46113.9|46093.9|46113.9|46093.9|46112.7|46092.7|0
1634267910000|2021-10-15 03:18:30|||||||||2
1634267920000|2021-10-15 03:18:40|46112.7|46092.7|46111.4|46091.4|46112.7|46092.7|46111.4|46091.4|3
1634267930000|2021-10-15 03:18:50|46110.2|46090.2|46110.2|46090.2|46112.7|46092.7|46110.2|46090.2|0
1634267940000|2021-10-15 03:19:00|46108.9|46088.9|46108.9|46088.9|46108.9|46088.9|46108.9|46088.9|0
1634267960000|2021-10-15 03:19:20|46115.2|46095.2|46122.7|46102.7|46122.7|46102.7|46115.2|46095.2|1
1634267970000|2021-10-15 03:19:30|46120.2|46100.2|46118.9|46098.9|46120.2|46100.2|46118.9|46098.9|0
1634267980000|2021-10-15 03:19:40|||||||||5
1634267990000|2021-10-15 03:19:50|46115.2|46095.2|46115.2|46095.2|46115.2|46095.2|46115.2|46095.2|14
1634268000000|2021-10-15 03:20:00|46113.9|46093.9|46110.2|46090.2|46113.9|46093.9|46110.2|46090.2|1
1634268020000|2021-10-15 03:20:20|46113.9|46093.9|46111.4|46091.4|46113.9|46093.9|46111.4|46091.4|1
1634268030000|2021-10-15 03:20:30|46113.9|46093.9|46113.9|46093.9|46113.9|46093.9|46113.9|46093.9|0
1634268040000|2021-10-15 03:20:40|46110.2|46090.2|46110.2|46090.2|46110.2|46090.2|46110.2|46090.2|0
1634268050000|2021-10-15 03:20:50|46111.4|46091.4|46108.9|46088.9|46111.4|46091.4|46108.9|46088.9|1
1634268060000|2021-10-15 03:21:00|46110.2|46090.2|46118.9|46098.9|46118.9|46098.9|46110.2|46090.2|3
1634268090000|2021-10-15 03:21:30|46116.4|46096.4|46116.4|46096.4|46116.4|46096.4|46116.4|46096.4|0
1634268100000|2021-10-15 03:21:40|46115.2|46095.2|46113.9|46093.9|46115.2|46095.2|46113.9|46093.9|4
1634268120000|2021-10-15 03:22:00|46112.7|46092.7|46110.2|46090.2|46112.7|46092.7|46110.2|46090.2|6
1634268130000|2021-10-15 03:22:10|46108.9|46088.9|46108.9|46088.9|46108.9|46088.9|46108.9|46088.9|0
1634268140000|2021-10-15 03:22:20|46113.9|46093.9|46113.9|46093.9|46113.9|46093.9|46113.9|46093.9|1
1634268150000|2021-10-15 03:22:30|46118.9|46098.9|46118.9|46098.9|46118.9|46098.9|46118.9|46098.9|0
1634268160000|2021-10-15 03:22:40|46120.1|46100.1|46118.9|46098.9|46123.9|46103.9|46118.9|46098.9|2
1634268170000|2021-10-15 03:22:50|46123.9|46103.9|46123.9|46103.9|46123.9|46103.9|46123.9|46103.9|1
1634268180000|2021-10-15 03:23:00|46120.2|46100.2|46120.2|46100.2|46120.2|46100.2|46119|46099|3
1634268190000|2021-10-15 03:23:10|46121.4|46101.4|46118.9|46098.9|46121.4|46101.4|46118.9|46098.9|0
1634268200000|2021-10-15 03:23:20|46123.9|46103.9|46123.9|46103.9|46123.9|46103.9|46123.9|46103.9|1
1634268210000|2021-10-15 03:23:30|46126.4|46106.4|46136.4|46116.4|46136.4|46116.4|46126.4|46106.4|7
1634268240000|2021-10-15 03:24:00|46137.6|46117.6|46146.4|46126.4|46146.4|46126.4|46137.6|46117.6|6
1634268250000|2021-10-15 03:24:10|46145.1|46125.1|46143.9|46123.9|46145.1|46125.1|46143.9|46123.9|1
1634268260000|2021-10-15 03:24:20|46145.1|46125.1|46142.7|46122.7|46148.9|46128.9|46142.7|46122.7|10
1634268270000|2021-10-15 03:24:30|46143.9|46123.9|46148.9|46128.9|46148.9|46128.9|46143.9|46123.9|1
1634268280000|2021-10-15 03:24:40|46151.4|46131.4|46152.7|46132.7|46152.7|46132.7|46151.4|46131.4|0
1634268290000|2021-10-15 03:24:50|46153.9|46133.9|46157.6|46137.6|46158.9|46138.9|46153.9|46133.9|4
1634268300000|2021-10-15 03:25:00|46158.9|46138.9|46158.9|46138.9|46158.9|46138.9|46156.4|46136.4|1
1634268310000|2021-10-15 03:25:10|46156.4|46136.4|46156.4|46136.4|46156.4|46136.4|46156.4|46136.4|0
1634268320000|2021-10-15 03:25:20|46158.9|46138.9|46158.9|46138.9|46158.9|46138.9|46158.9|46138.9|1
1634268330000|2021-10-15 03:25:30|46156.4|46136.4|46153.9|46133.9|46156.4|46136.4|46153.9|46133.9|2
1634268340000|2021-10-15 03:25:40|46156.4|46136.4|46151.4|46131.4|46157.6|46137.6|46151.4|46131.4|1
1634268350000|2021-10-15 03:25:50|46150.1|46130.1|46148.9|46128.9|46150.1|46130.1|46148.9|46128.9|0
1634268360000|2021-10-15 03:26:00|46147.6|46127.6|46147.6|46127.6|46147.6|46127.6|46147.6|46127.6|0
1634268370000|2021-10-15 03:26:10|46146.4|46126.4|46137.7|46117.7|46146.4|46126.4|46137.7|46117.7|1
1634268380000|2021-10-15 03:26:20|46138.9|46118.9|46138.9|46118.9|46138.9|46118.9|46138.9|46118.9|0
1634268390000|2021-10-15 03:26:30|46137.6|46117.6|46137.6|46117.6|46137.6|46117.6|46135.2|46115.2|2
1634268410000|2021-10-15 03:26:50|46138.9|46118.9|46141.4|46121.4|46141.4|46121.4|46138.9|46118.9|3
1634268420000|2021-10-15 03:27:00|46142.6|46122.6|46146.4|46126.4|46146.4|46126.4|46142.6|46122.6|1
1634268430000|2021-10-15 03:27:10|46147.6|46127.6|46148.9|46128.9|46148.9|46128.9|46147.6|46127.6|0
1634268440000|2021-10-15 03:27:20|46150.1|46130.1|46155.1|46135.1|46155.1|46135.1|46150.1|46130.1|4
1634268450000|2021-10-15 03:27:30|46156.4|46136.4|46156.4|46136.4|46156.4|46136.4|46155.1|46135.1|1
1634268460000|2021-10-15 03:27:40|46155.2|46135.2|46155.2|46135.2|46155.2|46135.2|46155.2|46135.2|1
1634268470000|2021-10-15 03:27:50|46153.9|46133.9|46153.9|46133.9|46153.9|46133.9|46153.9|46133.9|0
1634268480000|2021-10-15 03:28:00|46156.4|46136.4|46162.6|46142.6|46162.6|46142.6|46153.9|46133.9|3
1634268490000|2021-10-15 03:28:10|46163.8|46143.8|46165.1|46145.1|46166.5|46146.5|46163.8|46143.8|4
1634268500000|2021-10-15 03:28:20|46168.9|46148.9|46168.9|46148.9|46168.9|46148.9|46168.9|46148.9|5
1634268520000|2021-10-15 03:28:40|46166.4|46146.4|46166.4|46146.4|46168.9|46148.9|46166.4|46146.4|1
1634268530000|2021-10-15 03:28:50|46163.9|46143.9|46171.4|46151.4|46171.4|46151.4|46163.9|46143.9|2
1634268540000|2021-10-15 03:29:00|46172.7|46152.7|46171.4|46151.4|46176.4|46156.4|46171.4|46151.4|4
1634268550000|2021-10-15 03:29:10|46170.2|46150.2|46168.9|46148.9|46170.2|46150.2|46168.9|46148.9|1
1634268560000|2021-10-15 03:29:20|46171.4|46151.4|46163.9|46143.9|46171.4|46151.4|46163.9|46143.9|2
1634268570000|2021-10-15 03:29:30|46165.2|46145.2|46158.9|46138.9|46165.2|46145.2|46158.9|46138.9|0
1634268580000|2021-10-15 03:29:40|46156.4|46136.4|46156.4|46136.4|46158.9|46138.9|46156.4|46136.4|6
1634268590000|2021-10-15 03:29:50|46153.9|46133.9|46143.9|46123.9|46153.9|46133.9|46143.9|46123.9|6
1634268600000|2021-10-15 03:30:00|46142.7|46122.7|46141.4|46121.4|46142.7|46122.7|46141.4|46121.4|1
1634268620000|2021-10-15 03:30:20|||||||||1
1634268630000|2021-10-15 03:30:30|46161.2|46141.2|46161.2|46141.2|46161.2|46141.2|46161.2|46141.2|9
1634268640000|2021-10-15 03:30:40|46170.1|46150.1|46168.9|46148.9|46171.3|46151.3|46168.9|46148.9|3
1634268650000|2021-10-15 03:30:50|46166.4|46146.4|46165.2|46145.2|46166.4|46146.4|46165.2|46145.2|0
1634268660000|2021-10-15 03:31:00|46163.9|46143.9|46158.9|46138.9|46163.9|46143.9|46157.7|46137.7|1
1634268670000|2021-10-15 03:31:10|46157.7|46137.7|46156.4|46136.4|46157.7|46137.7|46156.4|46136.4|1
1634268680000|2021-10-15 03:31:20|46155.2|46135.2|46155.2|46135.2|46155.2|46135.2|46155.2|46135.2|0
1634268710000|2021-10-15 03:31:50|46153.9|46133.9|46152.7|46132.7|46153.9|46133.9|46152.7|46132.7|0
1634268730000|2021-10-15 03:32:10|46151.4|46131.4|46151.4|46131.4|46151.4|46131.4|46151.4|46131.4|1
1634268750000|2021-10-15 03:32:30|46153.9|46133.9|46153.9|46133.9|46153.9|46133.9|46153.9|46133.9|2
1634268800000|2021-10-15 03:33:20|46160.1|46140.1|46160.1|46140.1|46160.1|46140.1|46160.1|46140.1|11
1634268810000|2021-10-15 03:33:30|46165.1|46145.1|46165.1|46145.1|46165.1|46145.1|46165.1|46145.1|0
1634268820000|2021-10-15 03:33:40|46166.4|46146.4|46167.6|46147.6|46167.6|46147.6|46166.4|46146.4|1
1634268830000|2021-10-15 03:33:50|46168.9|46148.9|46168.9|46148.9|46168.9|46148.9|46168.9|46148.9|1
1634268840000|2021-10-15 03:34:00|46166.4|46146.4|46166.4|46146.4|46166.4|46146.4|46166.4|46146.4|0
1634268850000|2021-10-15 03:34:10|46165.1|46145.1|46161.4|46141.4|46165.1|46145.1|46161.4|46141.4|1
1634268860000|2021-10-15 03:34:20|46163.9|46143.9|46161.4|46141.4|46163.9|46143.9|46161.4|46141.4|0
1634268880000|2021-10-15 03:34:40|46162.7|46142.7|46162.7|46142.7|46162.7|46142.7|46162.7|46142.7|1
1634268890000|2021-10-15 03:34:50|46163.9|46143.9|46165.2|46145.2|46165.2|46145.2|46163.9|46143.9|0
1634268900000|2021-10-15 03:35:00|46164|46144|46162.7|46142.7|46164|46144|46162.7|46142.7|0
1634268910000|2021-10-15 03:35:10|46165.2|46145.2|46165.2|46145.2|46165.2|46145.2|46165.2|46145.2|0
1634269020000|2021-10-15 03:37:00|46166.4|46146.4|46168.9|46148.9|46168.9|46148.9|46166.4|46146.4|2
1634269030000|2021-10-15 03:37:10|46170.2|46150.2|46171.4|46151.4|46171.4|46151.4|46170.2|46150.2|2
1634269050000|2021-10-15 03:37:30|46173.9|46153.9|46173.9|46153.9|46173.9|46153.9|46173.9|46153.9|2
1634269070000|2021-10-15 03:37:50|46175.2|46155.2|46175.2|46155.2|46175.2|46155.2|46175.2|46155.2|1
1634269080000|2021-10-15 03:38:00|46173.9|46153.9|46172.6|46152.6|46173.9|46153.9|46172.6|46152.6|0
1634269090000|2021-10-15 03:38:10|46171.3|46151.3|46170.1|46150.1|46171.3|46151.3|46170.1|46150.1|1
1634269100000|2021-10-15 03:38:20|||||||||1
1634269110000|2021-10-15 03:38:30|||||||||1
1634269120000|2021-10-15 03:38:40|46170|46150|46162.5|46142.5|46172.5|46152.5|46160|46140|6
1634269130000|2021-10-15 03:38:50|46161.3|46141.3|46162.5|46142.5|46162.5|46142.5|46160|46140|0
1634269140000|2021-10-15 03:39:00|46163.8|46143.8|46166.3|46146.3|46166.3|46146.3|46163.8|46143.8|0
1634269150000|2021-10-15 03:39:10|46163.8|46143.8|46163.8|46143.8|46166.3|46146.3|46163.8|46143.8|1
1634269160000|2021-10-15 03:39:20|46166.3|46146.3|46167.5|46147.5|46167.5|46147.5|46166.3|46146.3|1
1634269190000|2021-10-15 03:39:50|46166.2|46146.2|46162.5|46142.5|46166.2|46146.2|46162.5|46142.5|1
1634269230000|2021-10-15 03:40:30|46160|46140|46150|46130|46160|46140|46150|46130|5
1634269250000|2021-10-15 03:40:50|46148.7|46128.7|46148.7|46128.7|46148.7|46128.7|46148.7|46128.7|0
1634269260000|2021-10-15 03:41:00|46147.5|46127.5|46147.5|46127.5|46147.5|46127.5|46147.5|46127.5|0
1634269290000|2021-10-15 03:41:30|||||||||3
1634269310000|2021-10-15 03:41:50|||||||||1
1634269340000|2021-10-15 03:42:20|46146.2|46126.2|46145|46125|46146.2|46126.2|46145|46125|1
1634269420000|2021-10-15 03:43:40|46143.7|46123.7|46140|46120|46143.7|46123.7|46140|46120|3
1634269460000|2021-10-15 03:44:20|46136.2|46116.2|46136.2|46116.2|46136.2|46116.2|46136.2|46116.2|0
1634269500000|2021-10-15 03:45:00|46135|46115|46136.2|46116.2|46137.5|46117.5|46135|46115|1
1634269510000|2021-10-15 03:45:10|46137.5|46117.5|46137.5|46117.5|46137.5|46117.5|46137.5|46117.5|0
1634269530000|2021-10-15 03:45:30|||||||||1
1634269540000|2021-10-15 03:45:40|||||||||1
1634269550000|2021-10-15 03:45:50|46135|46115|46137.5|46117.5|46137.5|46117.5|46132.5|46112.5|1
1634269560000|2021-10-15 03:46:00|46136.2|46116.2|46136.2|46116.2|46136.2|46116.2|46132.5|46112.5|0
1634269570000|2021-10-15 03:46:10|46134.9|46114.9|46132.4|46112.4|46136.2|46116.2|46132.4|46112.4|0
1634269580000|2021-10-15 03:46:20|46134.9|46114.9|46127.4|46107.4|46134.9|46114.9|46127.4|46107.4|1
1634269590000|2021-10-15 03:46:30|46126.2|46106.2|46127.4|46107.4|46127.4|46107.4|46126.2|46106.2|0
1634269620000|2021-10-15 03:47:00|46124.9|46104.9|46127.4|46107.4|46127.4|46107.4|46124.9|46104.9|1
1634269630000|2021-10-15 03:47:10|||||||||1
1634269650000|2021-10-15 03:47:30|46126.2|46106.2|46127.4|46107.4|46127.4|46107.4|46126.2|46106.2|0
1634269660000|2021-10-15 03:47:40|46124.9|46104.9|46126.2|46106.2|46127.4|46107.4|46124.9|46104.9|0
1634269670000|2021-10-15 03:47:50|46127.4|46107.4|46127.4|46107.4|46127.4|46107.4|46127.4|46107.4|0
1634269690000|2021-10-15 03:48:10|46128.7|46108.7|46128.7|46108.7|46128.7|46108.7|46128.7|46108.7|0
1634269700000|2021-10-15 03:48:20|46124.9|46104.9|46128.7|46108.7|46128.7|46108.7|46124.9|46104.9|0
1634269710000|2021-10-15 03:48:30|46127.4|46107.4|46127.4|46107.4|46127.4|46107.4|46127.4|46107.4|0
1634269720000|2021-10-15 03:48:40|46131.2|46111.2|46132.4|46112.4|46132.4|46112.4|46131.2|46111.2|5
1634269730000|2021-10-15 03:48:50|||||||||1
1634269750000|2021-10-15 03:49:10|46127.4|46107.4|46127.4|46107.4|46127.4|46107.4|46127.4|46107.4|4
1634269790000|2021-10-15 03:49:50|46124.9|46104.9|46124.9|46104.9|46124.9|46104.9|46124.9|46104.9|1
1634269840000|2021-10-15 03:50:40|46123.7|46103.7|46122.4|46102.4|46123.7|46103.7|46122.4|46102.4|0
1634269850000|2021-10-15 03:50:50|46124.9|46104.9|46124.9|46104.9|46124.9|46104.9|46124.9|46104.9|0
1634269860000|2021-10-15 03:51:00|46123.7|46103.7|46124.9|46104.9|46124.9|46104.9|46123.7|46103.7|0
1634269910000|2021-10-15 03:51:50|46122.4|46102.4|46122.4|46102.4|46122.4|46102.4|46122.4|46102.4|1
1634269920000|2021-10-15 03:52:00|46126.2|46106.2|46126.2|46106.2|46126.2|46106.2|46126.2|46106.2|2
1634269930000|2021-10-15 03:52:10|46127.4|46107.4|46127.4|46107.4|46127.4|46107.4|46127.4|46107.4|0
1634269940000|2021-10-15 03:52:20|46126.2|46106.2|46126.2|46106.2|46126.2|46106.2|46126.2|46106.2|0
1634269950000|2021-10-15 03:52:30|46121.2|46101.2|46119.9|46099.9|46121.2|46101.2|46119.9|46099.9|0
1634269960000|2021-10-15 03:52:40|46121.1|46101.1|46122.4|46102.4|46122.4|46102.4|46121.1|46101.1|0
1634269980000|2021-10-15 03:53:00|46124.9|46104.9|46124.9|46104.9|46124.9|46104.9|46124.9|46104.9|0
1634270020000|2021-10-15 03:53:40|||||||||1
1634270030000|2021-10-15 03:53:50|46126.2|46106.2|46132.4|46112.4|46132.4|46112.4|46126.2|46106.2|3
1634270040000|2021-10-15 03:54:00|46133.7|46113.7|46134.9|46114.9|46136.1|46116.1|46133.7|46113.7|2
1634270050000|2021-10-15 03:54:10|46137.4|46117.4|46137.4|46117.4|46137.4|46117.4|46137.4|46117.4|2
1634270070000|2021-10-15 03:54:30|46133.7|46113.7|46132.4|46112.4|46134.9|46114.9|46132.4|46112.4|0
1634270100000|2021-10-15 03:55:00|46137.4|46117.4|46137.4|46117.4|46137.4|46117.4|46137.4|46117.4|3
1634270110000|2021-10-15 03:55:10|46135|46115|46132.4|46112.4|46137.4|46117.4|46132.4|46112.4|0
1634270130000|2021-10-15 03:55:30|46135|46115|46134.9|46114.9|46137.4|46117.4|46134.9|46114.9|0
1634270140000|2021-10-15 03:55:40|46137.4|46117.4|46142.4|46122.4|46142.4|46122.4|46137.4|46117.4|4
1634270160000|2021-10-15 03:56:00|46145|46125|46148.6|46128.6|46148.6|46128.6|46145|46125|6
1634270180000|2021-10-15 03:56:20|46151.2|46131.2|46156.1|46136.1|46156.1|46136.1|46151.2|46131.2|12
1634270210000|2021-10-15 03:56:50|||||||||1
1634270260000|2021-10-15 03:57:40|46154.9|46134.9|46152.4|46132.4|46154.9|46134.9|46152.4|46132.4|3
1634270270000|2021-10-15 03:57:50|46149.9|46129.9|46149.9|46129.9|46149.9|46129.9|46149.9|46129.9|1
1634270280000|2021-10-15 03:58:00|46147.4|46127.4|46146.1|46126.1|46147.4|46127.4|46146.1|46126.1|1
1634270330000|2021-10-15 03:58:50|46143.7|46123.7|46143.7|46123.7|46143.7|46123.7|46143.7|46123.7|1
1634270340000|2021-10-15 03:59:00|46142.4|46122.4|46142.4|46122.4|46142.4|46122.4|46142.4|46122.4|0
1634270350000|2021-10-15 03:59:10|46139.9|46119.9|46139.9|46119.9|46139.9|46119.9|46139.9|46119.9|3
1634270380000|2021-10-15 03:59:40|46138.6|46118.6|46138.6|46118.6|46138.6|46118.6|46138.6|46118.6|0
1634270390000|2021-10-15 03:59:50|46138.7|46118.7|46150.1|46130.1|46150.1|46130.1|46137.4|46117.4|5
1634270400000|2021-10-15 04:00:00|46151.3|46131.3|46153.9|46133.9|46157.6|46137.6|46151.3|46131.3|2
1634270410000|2021-10-15 04:00:10|46155.1|46135.1|46153.9|46133.9|46155.1|46135.1|46153.9|46133.9|1
1634270420000|2021-10-15 04:00:20|46155.1|46135.1|46153.9|46133.9|46155.1|46135.1|46153.9|46133.9|1
1634270490000|2021-10-15 04:01:30|46152.7|46132.7|46150.1|46130.1|46152.7|46132.7|46150.1|46130.1|0
1634270500000|2021-10-15 04:01:40|46148.9|46128.9|46145.1|46125.1|46148.9|46128.9|46145.1|46125.1|1
1634270510000|2021-10-15 04:01:50|46143.8|46123.8|46143.8|46123.8|46143.8|46123.8|46143.8|46123.8|0
1634270520000|2021-10-15 04:02:00|46140|46120|46137.6|46117.6|46140|46120|46137.6|46117.6|1
1634270540000|2021-10-15 04:02:20|46136.4|46116.4|46136.4|46116.4|46136.4|46116.4|46136.4|46116.4|0
1634270550000|2021-10-15 04:02:30|46131.4|46111.4|46131.4|46111.4|46131.4|46111.4|46131.4|46111.4|0
1634270570000|2021-10-15 04:02:50|||||||||2
1634270580000|2021-10-15 04:03:00|46130.1|46110.1|46125.1|46105.1|46130.1|46110.1|46125.1|46105.1|4
1634270620000|2021-10-15 04:03:40|46126.3|46106.3|46126.3|46106.3|46126.3|46106.3|46126.3|46106.3|1
1634270630000|2021-10-15 04:03:50|46125.1|46105.1|46125.1|46105.1|46125.1|46105.1|46125.1|46105.1|0
1634270640000|2021-10-15 04:04:00|46122.6|46102.6|46121.4|46101.4|46122.6|46102.6|46121.4|46101.4|3
1634270650000|2021-10-15 04:04:10|46118.9|46098.9|46118.9|46098.9|46118.9|46098.9|46118.9|46098.9|0
1634270660000|2021-10-15 04:04:20|46117.6|46097.6|46125.1|46105.1|46127.6|46107.6|46117.6|46097.6|18
1634270670000|2021-10-15 04:04:30|46123.9|46103.9|46122.6|46102.6|46123.9|46103.9|46122.6|46102.6|0
1634270690000|2021-10-15 04:04:50|46121.3|46101.3|46121.3|46101.3|46121.3|46101.3|46121.3|46101.3|0
1634270700000|2021-10-15 04:05:00|46118.7|46098.7|46086.4|46066.4|46118.7|46098.7|46086.4|46066.4|6
1634270710000|2021-10-15 04:05:10|46087.7|46067.7|46083.9|46063.9|46087.7|46067.7|46083.9|46063.9|4
1634270720000|2021-10-15 04:05:20|46081.4|46061.4|46076.4|46056.4|46081.4|46061.4|46076.4|46056.4|2
1634270730000|2021-10-15 04:05:30|46077.6|46057.6|46077.6|46057.6|46077.6|46057.6|46077.6|46057.6|0
1634270740000|2021-10-15 04:05:40|46078.8|46058.8|46080.1|46060.1|46080.1|46060.1|46078.8|46058.8|0
1634270750000|2021-10-15 04:05:50|46081.3|46061.3|46081.3|46061.3|46081.3|46061.3|46081.3|46061.3|1
1634270780000|2021-10-15 04:06:20|46082.6|46062.6|46082.6|46062.6|46082.6|46062.6|46082.6|46062.6|1
1634270790000|2021-10-15 04:06:30|46085.1|46065.1|46082.6|46062.6|46085.1|46065.1|46082.6|46062.6|1
1634270810000|2021-10-15 04:06:50|46083.8|46063.8|46085.1|46065.1|46085.1|46065.1|46083.8|46063.8|0
1634270820000|2021-10-15 04:07:00|46082.6|46062.6|46082.6|46062.6|46082.6|46062.6|46082.6|46062.6|1
1634270860000|2021-10-15 04:07:40|46083.9|46063.9|46085.1|46065.1|46085.1|46065.1|46083.9|46063.9|1
1634270890000|2021-10-15 04:08:10|46082.5|46062.5|46080.1|46060.1|46082.5|46062.5|46077.6|46057.6|3
1634270910000|2021-10-15 04:08:30|46078.8|46058.8|46077.6|46057.6|46078.8|46058.8|46077.6|46057.6|0
1634270930000|2021-10-15 04:08:50|46075.1|46055.1|46075.1|46055.1|46075.1|46055.1|46075.1|46055.1|2
1634270940000|2021-10-15 04:09:00|46073.8|46053.8|46072.6|46052.6|46073.8|46053.8|46072.6|46052.6|2
1634270950000|2021-10-15 04:09:10|46068.9|46048.9|46068.9|46048.9|46068.9|46048.9|46068.9|46048.9|2
1634270960000|2021-10-15 04:09:20|46065.1|46045.1|46056.4|46036.4|46065.1|46045.1|46056.4|46036.4|6
1634270990000|2021-10-15 04:09:50|||||||||1
1634271010000|2021-10-15 04:10:10|46057.6|46037.6|46057.6|46037.6|46057.6|46037.6|46057.6|46037.6|0
1634271020000|2021-10-15 04:10:20|46058.8|46038.8|46058.8|46038.8|46058.8|46038.8|46058.8|46038.8|0
1634271030000|2021-10-15 04:10:30|46060|46040|46060|46040|46060|46040|46060|46040|2
1634271040000|2021-10-15 04:10:40|46061.3|46041.3|46061.3|46041.3|46061.3|46041.3|46061.3|46041.3|2
1634271050000|2021-10-15 04:10:50|46062.5|46042.5|46061.3|46041.3|46063.8|46043.8|46061.3|46041.3|2
1634271090000|2021-10-15 04:11:30|46062.5|46042.5|46062.5|46042.5|46062.5|46042.5|46062.5|46042.5|2
1634271100000|2021-10-15 04:11:40|46063.7|46043.7|46065|46045|46065|46045|46063.7|46043.7|1
1634271110000|2021-10-15 04:11:50|||||||||1
1634271230000|2021-10-15 04:13:50|||||||||1
1634271240000|2021-10-15 04:14:00|46066.3|46046.3|46067.5|46047.5|46067.5|46047.5|46066.3|46046.3|10
1634271250000|2021-10-15 04:14:10|46096.1|46076.1|46097.4|46077.4|46097.4|46077.4|46096.1|46076.1|8
1634271270000|2021-10-15 04:14:30|46094.9|46074.9|46094.9|46074.9|46094.9|46074.9|46094.9|46074.9|0
1634271280000|2021-10-15 04:14:40|||||||||1
1634271290000|2021-10-15 04:14:50|46093.6|46073.6|46092.4|46072.4|46094.9|46074.9|46092.4|46072.4|5
1634271300000|2021-10-15 04:15:00|46093.6|46073.6|46087.4|46067.4|46093.6|46073.6|46087.4|46067.4|3
1634271310000|2021-10-15 04:15:10|46088.6|46068.6|46088.6|46068.6|46088.6|46068.6|46088.6|46068.6|0
1634271340000|2021-10-15 04:15:40|||||||||1
1634271350000|2021-10-15 04:15:50|||||||||1
1634271360000|2021-10-15 04:16:00|46086.1|46066.1|46086.1|46066.1|46086.1|46066.1|46086.1|46066.1|0
1634271370000|2021-10-15 04:16:10|46087.4|46067.4|46088.6|46068.6|46088.6|46068.6|46087.4|46067.4|1
1634271380000|2021-10-15 04:16:20|46087.4|46067.4|46086.1|46066.1|46087.4|46067.4|46086.1|46066.1|0
1634271410000|2021-10-15 04:16:50|46084.9|46064.9|46086.1|46066.1|46086.1|46066.1|46084.9|46064.9|0
1634271420000|2021-10-15 04:17:00|46084.9|46064.9|46084.9|46064.9|46086.1|46066.1|46084.9|46064.9|0
1634271460000|2021-10-15 04:17:40|46086.1|46066.1|46086.1|46066.1|46086.1|46066.1|46084.9|46064.9|0
1634271470000|2021-10-15 04:17:50|46084.9|46064.9|46084.9|46064.9|46086.1|46066.1|46084.9|46064.9|1
1634271480000|2021-10-15 04:18:00|46082.4|46062.4|46082.4|46062.4|46082.4|46062.4|46082.4|46062.4|1
1634271490000|2021-10-15 04:18:10|46079.9|46059.9|46082.4|46062.4|46082.4|46062.4|46079.9|46059.9|0
1634271510000|2021-10-15 04:18:30|46084.9|46064.9|46084.9|46064.9|46084.9|46064.9|46084.9|46064.9|2
1634271560000|2021-10-15 04:19:20|46088.6|46068.6|46088.6|46068.6|46088.6|46068.6|46088.6|46068.6|6
1634271570000|2021-10-15 04:19:30|46089.8|46069.8|46089.8|46069.8|46089.8|46069.8|46089.8|46069.8|0
1634271580000|2021-10-15 04:19:40|46091.1|46071.1|46088.6|46068.6|46091.1|46071.1|46088.6|46068.6|0
1634271630000|2021-10-15 04:20:30|46086.1|46066.1|46086.1|46066.1|46086.1|46066.1|46082.3|46062.3|0
1634271640000|2021-10-15 04:20:40|46084.8|46064.8|46082.3|46062.3|46086.1|46066.1|46082.3|46062.3|0
1634271650000|2021-10-15 04:20:50|46083.6|46063.6|46086.1|46066.1|46086.1|46066.1|46083.6|46063.6|0
1634271740000|2021-10-15 04:22:20|46088.6|46068.6|46086.1|46066.1|46088.6|46068.6|46086.1|46066.1|6
1634271760000|2021-10-15 04:22:40|||||||||1
1634271770000|2021-10-15 04:22:50|46083.6|46063.6|46086.1|46066.1|46086.1|46066.1|46083.6|46063.6|0
1634271800000|2021-10-15 04:23:20|46084.9|46064.9|46083.6|46063.6|46084.9|46064.9|46082.4|46062.4|1
1634271810000|2021-10-15 04:23:30|46082.3|46062.3|46082.4|46062.4|46082.4|46062.4|46082.3|46062.3|1
1634271820000|2021-10-15 04:23:40|46081.2|46061.2|46079.9|46059.9|46081.2|46061.2|46079.9|46059.9|0
1634271830000|2021-10-15 04:23:50|||||||||1
1634271860000|2021-10-15 04:24:20|46081.1|46061.1|46083.7|46063.7|46085|46065|46081.1|46061.1|4
1634271870000|2021-10-15 04:24:30|46085|46065|46085|46065|46085|46065|46085|46065|0
1634271880000|2021-10-15 04:24:40|46083.7|46063.7|46083.7|46063.7|46083.7|46063.7|46083.7|46063.7|1
1634271900000|2021-10-15 04:25:00|46085|46065|46086.2|46066.2|46086.2|46066.2|46082.5|46062.5|2
1634271910000|2021-10-15 04:25:10|||||||||1
1634271940000|2021-10-15 04:25:40|46083.7|46063.7|46083.7|46063.7|46086.2|46066.2|46083.7|46063.7|2
1634272030000|2021-10-15 04:27:10|46081.2|46061.2|46081.2|46061.2|46081.2|46061.2|46081.2|46061.2|1
1634272040000|2021-10-15 04:27:20|||||||||5
1634272060000|2021-10-15 04:27:40|46078.7|46058.7|46076.2|46056.2|46078.7|46058.7|46076.2|46056.2|2
1634272080000|2021-10-15 04:28:00|46077.5|46057.5|46076.2|46056.2|46078.7|46058.7|46076.2|46056.2|1
1634272100000|2021-10-15 04:28:20|||||||||1
1634272120000|2021-10-15 04:28:40|46073.7|46053.7|46073.7|46053.7|46073.7|46053.7|46073.7|46053.7|2
1634272130000|2021-10-15 04:28:50|46072.5|46052.5|46071.2|46051.2|46073.7|46053.7|46071.2|46051.2|0
1634272140000|2021-10-15 04:29:00|46072.5|46052.5|46073.7|46053.7|46073.7|46053.7|46072.5|46052.5|3
1634272150000|2021-10-15 04:29:10|46078.7|46058.7|46080|46060|46080|46060|46078.7|46058.7|5
1634272160000|2021-10-15 04:29:20|46081.2|46061.2|46081.2|46061.2|46081.2|46061.2|46081.2|46061.2|1
1634272170000|2021-10-15 04:29:30|46083.7|46063.7|46083.7|46063.7|46083.7|46063.7|46083.7|46063.7|7
1634272190000|2021-10-15 04:29:50|||||||||2
1634272200000|2021-10-15 04:30:00|46081.2|46061.2|46081.2|46061.2|46081.2|46061.2|46081.2|46061.2|2
1634272220000|2021-10-15 04:30:20|46078.7|46058.7|46078.7|46058.7|46078.7|46058.7|46078.7|46058.7|1
1634272230000|2021-10-15 04:30:30|46077.5|46057.5|46077.5|46057.5|46077.5|46057.5|46077.5|46057.5|0
1634272240000|2021-10-15 04:30:40|46076.2|46056.2|46069.9|46049.9|46076.2|46056.2|46068.7|46048.7|13
1634272260000|2021-10-15 04:31:00|46071.1|46051.1|46069.9|46049.9|46072.4|46052.4|46069.9|46049.9|2
1634272270000|2021-10-15 04:31:10|46068.7|46048.7|46069.9|46049.9|46069.9|46049.9|46068.7|46048.7|5
1634272280000|2021-10-15 04:31:20|46072.4|46052.4|46069.9|46049.9|46072.4|46052.4|46067.4|46047.4|3
1634272300000|2021-10-15 04:31:40|46068.7|46048.7|46068.7|46048.7|46068.7|46048.7|46068.7|46048.7|1
1634272310000|2021-10-15 04:31:50|46066.2|46046.2|46066.2|46046.2|46066.2|46046.2|46066.2|46046.2|3
1634272320000|2021-10-15 04:32:00|46066.1|46046.1|46063.6|46043.6|46066.1|46046.1|46063.6|46043.6|3
1634272340000|2021-10-15 04:32:20|46062.4|46042.4|46061.1|46041.1|46062.4|46042.4|46061.1|46041.1|0
1634272350000|2021-10-15 04:32:30|46064.8|46044.8|46063.6|46043.6|46064.9|46044.9|46063.6|46043.6|2
1634272360000|2021-10-15 04:32:40|46064.8|46044.8|46066.1|46046.1|46067.3|46047.3|46064.8|46044.8|1
1634272370000|2021-10-15 04:32:50|46068.6|46048.6|46068.6|46048.6|46068.6|46048.6|46068.6|46048.6|1
1634272380000|2021-10-15 04:33:00|46072.3|46052.3|46074.9|46054.9|46074.9|46054.9|46072.3|46052.3|1
1634272390000|2021-10-15 04:33:10|46077.4|46057.4|46077.4|46057.4|46077.4|46057.4|46077.4|46057.4|0
1634272400000|2021-10-15 04:33:20|46074.8|46054.8|46069.9|46049.9|46074.8|46054.8|46069.9|46049.9|7
1634272410000|2021-10-15 04:33:30|46068.6|46048.6|46068.6|46048.6|46071.1|46051.1|46068.6|46048.6|1
1634272420000|2021-10-15 04:33:40|46066|46046|46066|46046|46066|46046|46066|46046|4
1634272430000|2021-10-15 04:33:50|46067.2|46047.2|46068.5|46048.5|46068.5|46048.5|46067.2|46047.2|0
1634272440000|2021-10-15 04:34:00|46069.7|46049.7|46068.5|46048.5|46071|46051|46068.5|46048.5|1
1634272450000|2021-10-15 04:34:10|46071|46051|46071|46051|46071|46051|46071|46051|2
1634272460000|2021-10-15 04:34:20|||||||||1
1634272470000|2021-10-15 04:34:30|46069.8|46049.8|46068.5|46048.5|46069.8|46049.8|46068.5|46048.5|0
1634272480000|2021-10-15 04:34:40|46069.7|46049.7|46069.8|46049.8|46071|46051|46068.5|46048.5|1
1634272500000|2021-10-15 04:35:00|46068.5|46048.5|46069.8|46049.8|46069.8|46049.8|46068.5|46048.5|4
1634272520000|2021-10-15 04:35:20|46064.8|46044.8|46069.8|46049.8|46069.8|46049.8|46064.8|46044.8|3
1634272540000|2021-10-15 04:35:40|||||||||2
1634272550000|2021-10-15 04:35:50|46071.1|46051.1|46072.3|46052.3|46072.3|46052.3|46071.1|46051.1|2
1634272580000|2021-10-15 04:36:20|46071.1|46051.1|46071|46051|46071.1|46051.1|46069.8|46049.8|1
1634272590000|2021-10-15 04:36:30|46072.2|46052.2|46074.8|46054.8|46074.8|46054.8|46072.2|46052.2|6
1634272600000|2021-10-15 04:36:40|46078.6|46058.6|46078.6|46058.6|46078.6|46058.6|46078.6|46058.6|1
1634272630000|2021-10-15 04:37:10|46077.3|46057.3|46077.3|46057.3|46077.3|46057.3|46077.3|46057.3|2
1634272640000|2021-10-15 04:37:20|46076.1|46056.1|46077.3|46057.3|46077.3|46057.3|46076.1|46056.1|1
1634272650000|2021-10-15 04:37:30|46078.5|46058.5|46077.3|46057.3|46078.5|46058.5|46077.3|46057.3|1
1634272660000|2021-10-15 04:37:40|46074.8|46054.8|46074.8|46054.8|46074.8|46054.8|46074.8|46054.8|1
1634272670000|2021-10-15 04:37:50|46076.1|46056.1|46077.3|46057.3|46078.6|46058.6|46076.1|46056.1|1
1634272680000|2021-10-15 04:38:00|46076.1|46056.1|46074.8|46054.8|46076.1|46056.1|46074.8|46054.8|0
1634272690000|2021-10-15 04:38:10|46076|46056|46076|46056|46076|46056|46076|46056|1
1634272700000|2021-10-15 04:38:20|46076.1|46056.1|46074.8|46054.8|46076.1|46056.1|46074.8|46054.8|0
1634272710000|2021-10-15 04:38:30|46078.6|46058.6|46077.3|46057.3|46078.6|46058.6|46077.3|46057.3|1
1634272720000|2021-10-15 04:38:40|46076.1|46056.1|46074.8|46054.8|46076.1|46056.1|46074.8|46054.8|0
1634272730000|2021-10-15 04:38:50|46076.1|46056.1|46077.3|46057.3|46077.3|46057.3|46076.1|46056.1|1
1634272740000|2021-10-15 04:39:00|46076.1|46056.1|46074.8|46054.8|46076.1|46056.1|46074.8|46054.8|0
1634272750000|2021-10-15 04:39:10|||||||||3
1634272760000|2021-10-15 04:39:20|46068.6|46048.6|46064.9|46044.9|46068.6|46048.6|46062.4|46042.4|11
1634272780000|2021-10-15 04:39:40|46063.6|46043.6|46063.6|46043.6|46063.6|46043.6|46063.6|46043.6|0
1634272790000|2021-10-15 04:39:50|||||||||1
1634272820000|2021-10-15 04:40:20|||||||||1
1634272840000|2021-10-15 04:40:40|46061.1|46041.1|46061.1|46041.1|46061.1|46041.1|46061.1|46041.1|3
1634272860000|2021-10-15 04:41:00|46059.9|46039.9|46061.1|46041.1|46061.1|46041.1|46059.9|46039.9|2
1634272870000|2021-10-15 04:41:10|46058.6|46038.6|46068.6|46048.6|46068.6|46048.6|46058.6|46038.6|5
1634272900000|2021-10-15 04:41:40|46069.9|46049.9|46069.9|46049.9|46069.9|46049.9|46069.9|46049.9|1
1634272910000|2021-10-15 04:41:50|46068.6|46048.6|46069.9|46049.9|46069.9|46049.9|46068.6|46048.6|1
1634272920000|2021-10-15 04:42:00|46069.8|46049.8|46072.3|46052.3|46072.3|46052.3|46069.8|46049.8|0
1634272930000|2021-10-15 04:42:10|46073.6|46053.6|46076.1|46056.1|46076.1|46056.1|46073.6|46053.6|2
1634273030000|2021-10-15 04:43:50|46082.4|46062.4|46082.4|46062.4|46082.4|46062.4|46082.4|46062.4|2
1634273040000|2021-10-15 04:44:00|46083.7|46063.7|46083.7|46063.7|46083.7|46063.7|46083.7|46063.7|0
1634273060000|2021-10-15 04:44:20|||||||||1
1634273090000|2021-10-15 04:44:50|46084.9|46064.9|46091.1|46071.1|46091.1|46071.1|46084.9|46064.9|18
1634273110000|2021-10-15 04:45:10|46092.4|46072.4|46093.7|46073.7|46093.7|46073.7|46092.4|46072.4|1
1634273130000|2021-10-15 04:45:30|46096.1|46076.1|46097.4|46077.4|46097.4|46077.4|46096.1|46076.1|1
1634273140000|2021-10-15 04:45:40|||||||||4
1634273210000|2021-10-15 04:46:50|46096.1|46076.1|46096.1|46076.1|46096.1|46076.1|46096.1|46076.1|0
1634273230000|2021-10-15 04:47:10|46093.6|46073.6|46093.6|46073.6|46093.6|46073.6|46093.6|46073.6|3
1634273240000|2021-10-15 04:47:20|46091.1|46071.1|46087.4|46067.4|46091.1|46071.1|46087.4|46067.4|3
1634273270000|2021-10-15 04:47:50|46086.1|46066.1|46086.1|46066.1|46086.1|46066.1|46086.1|46066.1|0
1634273280000|2021-10-15 04:48:00|||||||||2
1634273300000|2021-10-15 04:48:20|46087.3|46067.3|46087.3|46067.3|46087.3|46067.3|46087.3|46067.3|1
1634273310000|2021-10-15 04:48:30|46088.5|46068.5|46088.5|46068.5|46088.5|46068.5|46088.5|46068.5|0
1634273320000|2021-10-15 04:48:40|46091|46071|46091|46071|46091|46071|46091|46071|0
1634273330000|2021-10-15 04:48:50|46092.3|46072.3|46092.3|46072.3|46092.3|46072.3|46092.3|46072.3|1
1634273360000|2021-10-15 04:49:20|46091.1|46071.1|46096.1|46076.1|46096.1|46076.1|46091.1|46071.1|2
1634273370000|2021-10-15 04:49:30|46092.3|46072.3|46092.3|46072.3|46092.3|46072.3|46092.3|46072.3|0
1634273390000|2021-10-15 04:49:50|46093.5|46073.5|46094.8|46074.8|46094.8|46074.8|46093.5|46073.5|1
1634273400000|2021-10-15 04:50:00|||||||||2
1634273460000|2021-10-15 04:51:00|||||||||1
1634273470000|2021-10-15 04:51:10|46096.1|46076.1|46096.1|46076.1|46096.1|46076.1|46096.1|46076.1|1
1634273480000|2021-10-15 04:51:20|||||||||2
1634273500000|2021-10-15 04:51:40|46094.8|46074.8|46093.6|46073.6|46094.8|46074.8|46093.6|46073.6|0
1634273510000|2021-10-15 04:51:50|46094.8|46074.8|46096.1|46076.1|46096.1|46076.1|46094.8|46074.8|0
1634273520000|2021-10-15 04:52:00|46093.7|46073.7|46093.7|46073.7|46093.7|46073.7|46093.7|46073.7|0
1634273530000|2021-10-15 04:52:10|46091.1|46071.1|46091.1|46071.1|46091.1|46071.1|46091.1|46071.1|1
1634273540000|2021-10-15 04:52:20|46092.3|46072.3|46091.1|46071.1|46092.4|46072.4|46091.1|46071.1|0
1634273550000|2021-10-15 04:52:30|46088.6|46068.6|46091.1|46071.1|46091.1|46071.1|46088.6|46068.6|0
1634273560000|2021-10-15 04:52:40|46088.6|46068.6|46088.6|46068.6|46088.6|46068.6|46088.6|46068.6|1
1634273570000|2021-10-15 04:52:50|46086.1|46066.1|46083.6|46063.6|46086.1|46066.1|46083.6|46063.6|1
1634273600000|2021-10-15 04:53:20|46086.1|46066.1|46086.1|46066.1|46086.1|46066.1|46086.1|46066.1|0
1634273630000|2021-10-15 04:53:50|46084.9|46064.9|46082.4|46062.4|46084.9|46064.9|46081.1|46061.1|2
1634273640000|2021-10-15 04:54:00|46081.1|46061.1|46081.1|46061.1|46081.1|46061.1|46081.1|46061.1|1
1634273650000|2021-10-15 04:54:10|||||||||1
1634273680000|2021-10-15 04:54:40|46079.8|46059.8|46079.8|46059.8|46079.8|46059.8|46079.8|46059.8|0
1634273690000|2021-10-15 04:54:50|46081|46061|46081|46061|46081|46061|46081|46061|0
1634273700000|2021-10-15 04:55:00|46083.6|46063.6|46082.3|46062.3|46083.6|46063.6|46082.3|46062.3|1
1634273720000|2021-10-15 04:55:20|46081|46061|46081|46061|46081|46061|46081|46061|0
1634273730000|2021-10-15 04:55:30|46082.2|46062.2|46082.2|46062.2|46082.2|46062.2|46082.2|46062.2|0
1634273740000|2021-10-15 04:55:40|46083.5|46063.5|46083.5|46063.5|46083.5|46063.5|46083.5|46063.5|0
1634273760000|2021-10-15 04:56:00|46081|46061|46081|46061|46081|46061|46081|46061|0
1634273770000|2021-10-15 04:56:10|||||||||1
1634273780000|2021-10-15 04:56:20|||||||||1
1634273850000|2021-10-15 04:57:30|||||||||1
1634273870000|2021-10-15 04:57:50|46084.8|46064.8|46084.8|46064.8|46084.8|46064.8|46084.8|46064.8|2
1634273880000|2021-10-15 04:58:00|46081.1|46061.1|46081.1|46061.1|46081.1|46061.1|46081.1|46061.1|4
1634273900000|2021-10-15 04:58:20|46084.8|46064.8|46084.8|46064.8|46084.8|46064.8|46084.8|46064.8|2
1634273940000|2021-10-15 04:59:00|46087.3|46067.3|46087.3|46067.3|46087.3|46067.3|46087.3|46067.3|1
1634273950000|2021-10-15 04:59:10|46089.8|46069.8|46092.3|46072.3|46092.3|46072.3|46089.8|46069.8|2
1634273960000|2021-10-15 04:59:20|46091.1|46071.1|46091.1|46071.1|46091.1|46071.1|46091.1|46071.1|1
1634273970000|2021-10-15 04:59:30|46092.3|46072.3|46092.3|46072.3|46092.3|46072.3|46089.8|46069.8|1
1634273980000|2021-10-15 04:59:40|46089.8|46069.8|46094.8|46074.8|46094.8|46074.8|46089.8|46069.8|0
1634274000000|2021-10-15 05:00:00|46097.3|46077.3|46101|46081|46101|46081|46097.3|46077.3|3
1634274010000|2021-10-15 05:00:10|46097.3|46077.3|46096.1|46076.1|46097.3|46077.3|46096.1|46076.1|4
1634274020000|2021-10-15 05:00:20|46098.5|46078.5|46096.1|46076.1|46098.5|46078.5|46096.1|46076.1|5
1634274030000|2021-10-15 05:00:30|46094.9|46074.9|46098.5|46078.5|46098.6|46078.6|46093.6|46073.6|2
1634274040000|2021-10-15 05:00:40|46099.8|46079.8|46101|46081|46101|46081|46099.8|46079.8|4
1634274050000|2021-10-15 05:00:50|46102.2|46082.2|46102.2|46082.2|46102.2|46082.2|46100.9|46080.9|4
1634274060000|2021-10-15 05:01:00|46098.5|46078.5|46101|46081|46102.2|46082.2|46098.5|46078.5|3
1634274070000|2021-10-15 05:01:10|46102.2|46082.2|46102.2|46082.2|46102.2|46082.2|46102.2|46082.2|2
1634274080000|2021-10-15 05:01:20|46100.9|46080.9|46094.8|46074.8|46100.9|46080.9|46092.3|46072.3|4
1634274090000|2021-10-15 05:01:30|46096.1|46076.1|46096.1|46076.1|46096.1|46076.1|46096.1|46076.1|0
1634274100000|2021-10-15 05:01:40|46094.8|46074.8|46094.8|46074.8|46094.8|46074.8|46094.8|46074.8|0
1634274110000|2021-10-15 05:01:50|46096.1|46076.1|46094.8|46074.8|46096.1|46076.1|46094.8|46074.8|1
1634274130000|2021-10-15 05:02:10|46096.1|46076.1|46094.8|46074.8|46096.1|46076.1|46094.8|46074.8|0
1634274140000|2021-10-15 05:02:20|46092.3|46072.3|46091.1|46071.1|46092.3|46072.3|46091.1|46071.1|2
1634274150000|2021-10-15 05:02:30|46089.8|46069.8|46086.1|46066.1|46091.1|46071.1|46086.1|46066.1|0
1634274160000|2021-10-15 05:02:40|46087.3|46067.3|46087.3|46067.3|46087.3|46067.3|46087.3|46067.3|0
1634274170000|2021-10-15 05:02:50|46088.6|46068.6|46089.8|46069.8|46089.8|46069.8|46088.6|46068.6|1
1634274180000|2021-10-15 05:03:00|46087.3|46067.3|46087.3|46067.3|46087.3|46067.3|46087.3|46067.3|2
1634274200000|2021-10-15 05:03:20|46086.1|46066.1|46082.3|46062.3|46086.1|46066.1|46082.3|46062.3|1
1634274210000|2021-10-15 05:03:30|46084.8|46064.8|46084.9|46064.9|46084.9|46064.9|46084.8|46064.8|2
1634274220000|2021-10-15 05:03:40|46081.1|46061.1|46079.8|46059.8|46082.3|46062.3|46079.8|46059.8|3
1634274230000|2021-10-15 05:03:50|46076.1|46056.1|46076.1|46056.1|46076.1|46056.1|46076.1|46056.1|1
1634274240000|2021-10-15 05:04:00|46074.9|46054.9|46077.3|46057.3|46077.3|46057.3|46073.6|46053.6|4
1634274260000|2021-10-15 05:04:20|||||||||1
1634274270000|2021-10-15 05:04:30|46076.1|46056.1|46073.6|46053.6|46076.1|46056.1|46073.6|46053.6|2
1634274280000|2021-10-15 05:04:40|46072.3|46052.3|46064.8|46044.8|46072.3|46052.3|46064.8|46044.8|2
1634274290000|2021-10-15 05:04:50|46066|46046|46072.3|46052.3|46072.3|46052.3|46066|46046|2
1634274320000|2021-10-15 05:05:20|46073.5|46053.5|46074.8|46054.8|46074.8|46054.8|46073.5|46053.5|0
1634274330000|2021-10-15 05:05:30|46076.1|46056.1|46072.3|46052.3|46076.1|46056.1|46072.3|46052.3|1
1634274340000|2021-10-15 05:05:40|46074.8|46054.8|46074.8|46054.8|46074.8|46054.8|46072.3|46052.3|0
1634274350000|2021-10-15 05:05:50|46072.3|46052.3|46074.8|46054.8|46074.8|46054.8|46072.3|46052.3|0
1634274360000|2021-10-15 05:06:00|46077.3|46057.3|46076.1|46056.1|46077.3|46057.3|46076.1|46056.1|0
1634274370000|2021-10-15 05:06:10|46074.8|46054.8|46069.8|46049.8|46074.8|46054.8|46069.8|46049.8|1
1634274380000|2021-10-15 05:06:20|46067.3|46047.3|46067.3|46047.3|46069.8|46049.8|46067.3|46047.3|0
1634274390000|2021-10-15 05:06:30|46069.8|46049.8|46069.8|46049.8|46073.6|46053.6|46069.8|46049.8|0
1634274400000|2021-10-15 05:06:40|46073.5|46053.5|46074.8|46054.8|46074.8|46054.8|46069.8|46049.8|0
1634274410000|2021-10-15 05:06:50|46072.3|46052.3|46069.8|46049.8|46072.3|46052.3|46069.8|46049.8|0
1634274440000|2021-10-15 05:07:20|46072.3|46052.3|46072.3|46052.3|46072.3|46052.3|46072.3|46052.3|0
1634274460000|2021-10-15 05:07:40|||||||||1
1634274470000|2021-10-15 05:07:50|||||||||1
1634274490000|2021-10-15 05:08:10|46071.1|46051.1|46052.3|46032.3|46071.1|46051.1|46052.3|46032.3|11
1634274500000|2021-10-15 05:08:20|46051.1|46031.1|46051.1|46031.1|46051.1|46031.1|46051.1|46031.1|0
1634274510000|2021-10-15 05:08:30|46046.1|46026.1|46046.1|46026.1|46046.1|46026.1|46046.1|46026.1|4
1634274520000|2021-10-15 05:08:40|46047.3|46027.3|46047.3|46027.3|46047.3|46027.3|46047.3|46027.3|2
1634274540000|2021-10-15 05:09:00|46051.1|46031.1|46047.3|46027.3|46051.1|46031.1|46047.3|46027.3|4
1634274550000|2021-10-15 05:09:10|46046.1|46026.1|46044.8|46024.8|46046.1|46026.1|46043.6|46023.6|0
1634274560000|2021-10-15 05:09:20|46043.6|46023.6|46044.8|46024.8|46044.8|46024.8|46043.6|46023.6|3
1634274570000|2021-10-15 05:09:30|46046.1|46026.1|46047.3|46027.3|46047.3|46027.3|46046.1|46026.1|3
1634274580000|2021-10-15 05:09:40|46048.6|46028.6|46048.6|46028.6|46049.8|46029.8|46048.6|46028.6|0
1634274600000|2021-10-15 05:10:00|46047.3|46027.3|46051.1|46031.1|46051.1|46031.1|46047.3|46027.3|0
1634274610000|2021-10-15 05:10:10|46052.3|46032.3|46052.3|46032.3|46052.3|46032.3|46052.3|46032.3|2
1634274630000|2021-10-15 05:10:30|46054.8|46034.8|46054.8|46034.8|46054.8|46034.8|46054.8|46034.8|1
1634274640000|2021-10-15 05:10:40|46057.3|46037.3|46054.8|46034.8|46057.3|46037.3|46054.8|46034.8|1
1634274650000|2021-10-15 05:10:50|46057.3|46037.3|46057.3|46037.3|46057.3|46037.3|46057.3|46037.3|2
1634274660000|2021-10-15 05:11:00|||||||||1
1634274670000|2021-10-15 05:11:10|46058.6|46038.6|46057.3|46037.3|46058.6|46038.6|46057.3|46037.3|1
1634274700000|2021-10-15 05:11:40|46059.8|46039.8|46061|46041|46061|46041|46059.8|46039.8|0
1634274710000|2021-10-15 05:11:50|46058.5|46038.5|46058.5|46038.5|46058.5|46038.5|46058.5|46038.5|1
1634274730000|2021-10-15 05:12:10|46059.8|46039.8|46059.8|46039.8|46061|46041|46059.8|46039.8|1
1634274760000|2021-10-15 05:12:40|46057.3|46037.3|46057.3|46037.3|46057.3|46037.3|46057.3|46037.3|0
1634274770000|2021-10-15 05:12:50|46062.3|46042.3|46062.3|46042.3|46062.3|46042.3|46062.3|46042.3|7
1634274780000|2021-10-15 05:13:00|46063.6|46043.6|46066|46046|46066|46046|46063.6|46043.6|4
1634274790000|2021-10-15 05:13:10|46067.3|46047.3|46067.3|46047.3|46067.3|46047.3|46067.3|46047.3|0
1634274810000|2021-10-15 05:13:30|46068.5|46048.5|46077.3|46057.3|46077.3|46057.3|46068.5|46048.5|2
1634274820000|2021-10-15 05:13:40|46076|46056|46076|46056|46078.5|46058.5|46076|46056|1
1634274830000|2021-10-15 05:13:50|46078.5|46058.5|46078.5|46058.5|46078.5|46058.5|46078.5|46058.5|0
1634274840000|2021-10-15 05:14:00|46081|46061|46081|46061|46081|46061|46081|46061|2
1634274900000|2021-10-15 05:15:00|46082.3|46062.3|46081|46061|46082.3|46062.3|46081|46061|0
1634274920000|2021-10-15 05:15:20|46078.6|46058.6|46074.8|46054.8|46078.6|46058.6|46074.8|46054.8|6
1634274930000|2021-10-15 05:15:30|46073.5|46053.5|46073.5|46053.5|46073.5|46053.5|46073.5|46053.5|0
1634274940000|2021-10-15 05:15:40|46072.3|46052.3|46069.8|46049.8|46072.3|46052.3|46069.8|46049.8|1
1634274950000|2021-10-15 05:15:50|46072.3|46052.3|46081|46061|46087.3|46067.3|46071.1|46051.1|2
1634274960000|2021-10-15 05:16:00|46078.6|46058.6|46077.3|46057.3|46078.6|46058.6|46073.6|46053.6|3
1634274980000|2021-10-15 05:16:20|46081|46061|46081|46061|46081|46061|46081|46061|1
1634275020000|2021-10-15 05:17:00|||||||||1
1634275030000|2021-10-15 05:17:10|46074.8|46054.8|46074.8|46054.8|46074.8|46054.8|46074.8|46054.8|0
1634275040000|2021-10-15 05:17:20|46073.6|46053.6|46073.6|46053.6|46074.8|46054.8|46073.6|46053.6|0
1634275050000|2021-10-15 05:17:30|46074.8|46054.8|46074.8|46054.8|46074.8|46054.8|46074.8|46054.8|0
1634275060000|2021-10-15 05:17:40|46079.7|46059.7|46082.2|46062.2|46087.2|46067.2|46079.7|46059.7|18
1634275070000|2021-10-15 05:17:50|46084.7|46064.7|46082.2|46062.2|46084.7|46064.7|46082.2|46062.2|1
1634275090000|2021-10-15 05:18:10|46083.5|46063.5|46083.5|46063.5|46083.5|46063.5|46083.5|46063.5|0
1634275110000|2021-10-15 05:18:30|46086|46066|46086|46066|46086|46066|46086|46066|0
1634275140000|2021-10-15 05:19:00|46091|46071|46091|46071|46091|46071|46091|46071|2
1634275150000|2021-10-15 05:19:10|46092.2|46072.2|46093.5|46073.5|46093.5|46073.5|46092.2|46072.2|0
1634275170000|2021-10-15 05:19:30|46091|46071|46091|46071|46091|46071|46091|46071|0
1634275180000|2021-10-15 05:19:40|46093.5|46073.5|46093.5|46073.5|46093.5|46073.5|46093.5|46073.5|0
1634275190000|2021-10-15 05:19:50|46094.7|46074.7|46094.7|46074.7|46094.7|46074.7|46094.7|46074.7|0
1634275200000|2021-10-15 05:20:00|46093.5|46073.5|46096|46076|46096|46076|46093.5|46073.5|1
1634275240000|2021-10-15 05:20:40|46094.8|46074.8|46091|46071|46094.8|46074.8|46091|46071|1
1634275260000|2021-10-15 05:21:00|46092.3|46072.3|46092.3|46072.3|46092.3|46072.3|46092.3|46072.3|0
1634275270000|2021-10-15 05:21:10|46091|46071|46087.3|46067.3|46091|46071|46086|46066|2
1634275320000|2021-10-15 05:22:00|46086|46066|46086|46066|46086|46066|46086|46066|2
1634275330000|2021-10-15 05:22:10|46083.5|46063.5|46078.5|46058.5|46083.5|46063.5|46078.5|46058.5|3
1634275380000|2021-10-15 05:23:00|46074.7|46054.7|46079.7|46059.7|46080.9|46060.9|46074.7|46054.7|4
1634275390000|2021-10-15 05:23:10|46081|46061|46081|46061|46081|46061|46078.5|46058.5|1
1634275400000|2021-10-15 05:23:20|46079.8|46059.8|46079.8|46059.8|46079.8|46059.8|46079.8|46059.8|0
1634275420000|2021-10-15 05:23:40|46081|46061|46081|46061|46081|46061|46081|46061|0
1634275440000|2021-10-15 05:24:00|46083.5|46063.5|46089.9|46069.9|46093.5|46073.5|46083.5|46063.5|9
1634275450000|2021-10-15 05:24:10|46091.1|46071.1|46093.6|46073.6|46093.6|46073.6|46091.1|46071.1|0
1634275460000|2021-10-15 05:24:20|46094.8|46074.8|46096.1|46076.1|46096.1|46076.1|46093.6|46073.6|1
1634275480000|2021-10-15 05:24:40|46093.6|46073.6|46092.4|46072.4|46093.6|46073.6|46092.4|46072.4|2
1634275490000|2021-10-15 05:24:50|46091.1|46071.1|46091.1|46071.1|46091.1|46071.1|46091.1|46071.1|0
1634275500000|2021-10-15 05:25:00|46092.4|46072.4|46092.3|46072.3|46093.6|46073.6|46089.8|46069.8|1
1634275510000|2021-10-15 05:25:10|46091.1|46071.1|46088.6|46068.6|46091.1|46071.1|46088.6|46068.6|2
1634275520000|2021-10-15 05:25:20|||||||||1
1634275530000|2021-10-15 05:25:30|46089.8|46069.8|46093.6|46073.6|46093.6|46073.6|46089.8|46069.8|1
1634275550000|2021-10-15 05:25:50|46094.8|46074.8|46096.1|46076.1|46096.1|46076.1|46094.8|46074.8|0
1634275560000|2021-10-15 05:26:00|46097.3|46077.3|46098.6|46078.6|46099.9|46079.9|46097.3|46077.3|0
1634275570000|2021-10-15 05:26:10|46099.9|46079.9|46099.9|46079.9|46099.9|46079.9|46099.9|46079.9|0
1634275620000|2021-10-15 05:27:00|46098.6|46078.6|46096.1|46076.1|46098.6|46078.6|46096.1|46076.1|2
1634275640000|2021-10-15 05:27:20|46094.9|46074.9|46096.1|46076.1|46096.1|46076.1|46094.9|46074.9|2
1634275650000|2021-10-15 05:27:30|46101.1|46081.1|46101.1|46081.1|46101.1|46081.1|46101.1|46081.1|3
1634275670000|2021-10-15 05:27:50|46103.6|46083.6|46103.6|46083.6|46103.6|46083.6|46101.1|46081.1|3
1634275680000|2021-10-15 05:28:00|46106.1|46086.1|46108.6|46088.6|46109.8|46089.8|46106.1|46086.1|3
1634275690000|2021-10-15 05:28:10|46109.8|46089.8|46114.8|46094.8|46114.8|46094.8|46109.8|46089.8|9
1634275700000|2021-10-15 05:28:20|46113.6|46093.6|46113.6|46093.6|46113.6|46093.6|46113.6|46093.6|1
1634275710000|2021-10-15 05:28:30|46111.1|46091.1|46117.3|46097.3|46117.3|46097.3|46111.1|46091.1|5
1634275720000|2021-10-15 05:28:40|46118.6|46098.6|46119.8|46099.8|46119.8|46099.8|46118.6|46098.6|1
1634275730000|2021-10-15 05:28:50|46121.1|46101.1|46123.6|46103.6|46123.6|46103.6|46121.1|46101.1|9
1634275740000|2021-10-15 05:29:00|46121.1|46101.1|46116.1|46096.1|46123.6|46103.6|46116.1|46096.1|5
1634275750000|2021-10-15 05:29:10|46121.1|46101.1|46122.3|46102.3|46122.3|46102.3|46121.1|46101.1|5
1634275780000|2021-10-15 05:29:40|46123.6|46103.6|46124.8|46104.8|46124.8|46104.8|46123.6|46103.6|0
1634275790000|2021-10-15 05:29:50|46123.6|46103.6|46123.6|46103.6|46123.6|46103.6|46123.6|46103.6|0
1634275800000|2021-10-15 05:30:00|46122.4|46102.4|46034.8|46014.8|46122.4|46102.4|46019.8|45999.8|53
1634275810000|2021-10-15 05:30:10|46033.6|46013.6|46022.3|46002.3|46048.6|46028.6|46021.1|46001.1|19
1634275820000|2021-10-15 05:30:20|46023.6|46003.6|46034.8|46014.8|46039.8|46019.8|46023.6|46003.6|6
1634275830000|2021-10-15 05:30:30|46036.1|46016.1|46044.8|46024.8|46047.3|46027.3|46036.1|46016.1|13
1634275840000|2021-10-15 05:30:40|46039.8|46019.8|46034.8|46014.8|46039.8|46019.8|46024.8|46004.8|5
1634275850000|2021-10-15 05:30:50|46033.6|46013.6|46003.6|45983.6|46033.6|46013.6|46003.6|45983.6|17
1634275860000|2021-10-15 05:31:00|45999.9|45979.9|46009.6|45989.6|46009.7|45989.7|45996.1|45976.1|21
1634275870000|2021-10-15 05:31:10|46012.2|45992.2|45996|45976|46023.5|46003.5|45996|45976|14
1634275880000|2021-10-15 05:31:20|45997.2|45977.2|46004.7|45984.7|46005.9|45985.9|45997.2|45977.2|10
1634275890000|2021-10-15 05:31:30|46003.5|45983.5|45980.9|45960.9|46004.7|45984.7|45980.9|45960.9|10
1634275900000|2021-10-15 05:31:40|45986|45966|45999.7|45979.7|46000.9|45980.9|45986|45966|12
1634275910000|2021-10-15 05:31:50|45998.4|45978.4|46002.1|45982.1|46002.1|45982.1|45998.4|45978.4|2
1634275920000|2021-10-15 05:32:00|45999.6|45979.6|46010.9|45990.9|46010.9|45990.9|45999.6|45979.6|10
1634275930000|2021-10-15 05:32:10|46009.6|45989.6|46006|45986|46009.6|45989.6|46006|45986|2
1634275940000|2021-10-15 05:32:20|46003.4|45983.4|46008.4|45988.4|46008.4|45988.4|46000.9|45980.9|1
1634275950000|2021-10-15 05:32:30|46012.1|45992.1|46012.1|45992.1|46012.1|45992.1|46012.1|45992.1|6
1634275960000|2021-10-15 05:32:40|46008.4|45988.4|45988.4|45968.4|46008.4|45988.4|45988.4|45968.4|5
1634275970000|2021-10-15 05:32:50|45987.2|45967.2|45993.4|45973.4|45993.4|45973.4|45983.5|45963.5|3
1634275980000|2021-10-15 05:33:00|45994.7|45974.7|46018.3|45998.3|46018.3|45998.3|45994.7|45974.7|18
1634275990000|2021-10-15 05:33:10|46017.1|45997.1|46008.4|45988.4|46017.1|45997.1|46008.4|45988.4|10
1634276000000|2021-10-15 05:33:20|46007.2|45987.2|46002.2|45982.2|46007.2|45987.2|46002.2|45982.2|0
1634276010000|2021-10-15 05:33:30|46003.4|45983.4|45991|45971|46009.8|45989.8|45991|45971|9
1634276020000|2021-10-15 05:33:40|45989.8|45969.8|45996|45976|45996|45976|45988.5|45968.5|14
1634276030000|2021-10-15 05:33:50|45993.5|45973.5|45978.5|45958.5|45993.5|45973.5|45973.5|45953.5|16
1634276040000|2021-10-15 05:34:00|45977.3|45957.3|45978.5|45958.5|45978.5|45958.5|45973.5|45953.5|5
1634276050000|2021-10-15 05:34:10|45977.3|45957.3|45967.3|45947.3|45977.3|45957.3|45967.3|45947.3|20
1634276060000|2021-10-15 05:34:20|45968.5|45948.5|45976|45956|45976|45956|45968.5|45948.5|10
1634276070000|2021-10-15 05:34:30|45973.5|45953.5|45973.5|45953.5|45973.5|45953.5|45973.5|45953.5|2
1634276080000|2021-10-15 05:34:40|45974.8|45954.8|45972.3|45952.3|45974.8|45954.8|45972.3|45952.3|2
1634276090000|2021-10-15 05:34:50|45976|45956|45978.5|45958.5|45978.5|45958.5|45973.5|45953.5|4
1634276100000|2021-10-15 05:35:00|45979.8|45959.8|45989.7|45969.7|45989.7|45969.7|45979.8|45959.8|5
1634276110000|2021-10-15 05:35:10|45992.3|45972.3|45999.8|45979.8|45999.8|45979.8|45992.3|45972.3|20
1634276120000|2021-10-15 05:35:20|45998.5|45978.5|45998.5|45978.5|45998.5|45978.5|45998.5|45978.5|0
1634276130000|2021-10-15 05:35:30|45999.8|45979.8|46002.3|45982.3|46002.3|45982.3|45999.8|45979.8|0
1634276140000|2021-10-15 05:35:40|46003.5|45983.5|46020.9|46000.9|46020.9|46000.9|46003.5|45983.5|6
1634276150000|2021-10-15 05:35:50|46024.6|46004.6|46033.4|46013.4|46033.4|46013.4|46024.6|46004.6|3
1634276160000|2021-10-15 05:36:00|46035.9|46015.9|46042.1|46022.1|46042.1|46022.1|46035.9|46015.9|3
1634276170000|2021-10-15 05:36:10|46039.6|46019.6|46041|46021|46041|46021|46037.2|46017.2|4
1634276180000|2021-10-15 05:36:20|46038.5|46018.5|46041|46021|46044.7|46024.7|46038.5|46018.5|15
1634276190000|2021-10-15 05:36:30|46036|46016|46041|46021|46041|46021|46036|46016|2
1634276200000|2021-10-15 05:36:40|46043.5|46023.5|46046|46026|46046|46026|46043.5|46023.5|4
1634276210000|2021-10-15 05:36:50|46048.5|46028.5|46048.5|46028.5|46048.5|46028.5|46048.5|46028.5|1
1634276220000|2021-10-15 05:37:00|46046|46026|46046|46026|46046|46026|46043.5|46023.5|17
1634276230000|2021-10-15 05:37:10|46047.2|46027.2|46044.8|46024.8|46048.5|46028.5|46044.8|46024.8|2
1634276240000|2021-10-15 05:37:20|46046|46026|46041|46021|46046|46026|46041|46021|2
1634276250000|2021-10-15 05:37:30|46031|46011|46031|46011|46031|46011|46031|46011|1
1634276260000|2021-10-15 05:37:40|46026|46006|46011|45991|46026|46006|46011|45991|4
1634276280000|2021-10-15 05:38:00|46008.5|45988.5|45979.8|45959.8|46008.5|45988.5|45979.8|45959.8|9
1634276290000|2021-10-15 05:38:10|45978.5|45958.5|45943.5|45923.5|45979.7|45959.7|45942.2|45922.2|31
1634276300000|2021-10-15 05:38:20|45942.3|45922.3|45932.2|45912.2|45942.3|45922.3|45929.7|45909.7|6
1634276310000|2021-10-15 05:38:30|45934.7|45914.7|45939.7|45919.7|45939.7|45919.7|45934.7|45914.7|10
1634276320000|2021-10-15 05:38:40|45940.9|45920.9|45940.9|45920.9|45940.9|45920.9|45940.9|45920.9|1
1634276330000|2021-10-15 05:38:50|45943.4|45923.4|45943.4|45923.4|45943.4|45923.4|45943.4|45923.4|3
1634276340000|2021-10-15 05:39:00|45940.9|45920.9|45950.9|45930.9|45950.9|45930.9|45936|45916|3
1634276350000|2021-10-15 05:39:10|45952.2|45932.2|45952.2|45932.2|45954.7|45934.7|45952.2|45932.2|6
1634276360000|2021-10-15 05:39:20|45947.2|45927.2|45939.7|45919.7|45947.2|45927.2|45939.7|45919.7|3
1634276370000|2021-10-15 05:39:30|45938.5|45918.5|45939.7|45919.7|45944.7|45924.7|45933.5|45913.5|6
1634276380000|2021-10-15 05:39:40|45942.2|45922.2|45949.7|45929.7|45949.7|45929.7|45942.2|45922.2|4
1634276390000|2021-10-15 05:39:50|45954.7|45934.7|45954.7|45934.7|45954.7|45934.7|45954.7|45934.7|4
1634276400000|2021-10-15 05:40:00|45957.1|45937.1|45979.7|45959.7|45979.7|45959.7|45957.1|45937.1|4
1634276410000|2021-10-15 05:40:10|45984.7|45964.7|45989.7|45969.7|45989.7|45969.7|45984.7|45964.7|7
1634276420000|2021-10-15 05:40:20|45990.9|45970.9|45994.7|45974.7|45994.7|45974.7|45990.9|45970.9|0
1634276430000|2021-10-15 05:40:30|45995.9|45975.9|45997.2|45977.2|45999.7|45979.7|45995.9|45975.9|6
1634276440000|2021-10-15 05:40:40|45999.7|45979.7|46009.7|45989.7|46009.7|45989.7|45999.7|45979.7|9
1634276450000|2021-10-15 05:40:50|46010.9|45990.9|46015.9|45995.9|46015.9|45995.9|46009.7|45989.7|2
1634276460000|2021-10-15 05:41:00|46018.5|45998.5|46042.2|46022.2|46042.2|46022.2|46018.5|45998.5|7
1634276470000|2021-10-15 05:41:10|46044.7|46024.7|46049.7|46029.7|46053.4|46033.4|46044.7|46024.7|8
1634276480000|2021-10-15 05:41:20|46048.5|46028.5|46049.7|46029.7|46049.7|46029.7|46048.5|46028.5|2
1634276490000|2021-10-15 05:41:30|46048.4|46028.4|46054.7|46034.7|46054.7|46034.7|46047.2|46027.2|7
1634276500000|2021-10-15 05:41:40|46057.1|46037.1|46059.7|46039.7|46059.7|46039.7|46054.7|46034.7|2
1634276510000|2021-10-15 05:41:50|46061|46041|46064.7|46044.7|46064.7|46044.7|46061|46041|0
1634276520000|2021-10-15 05:42:00|46067.2|46047.2|46071|46051|46078.4|46058.4|46067.2|46047.2|11
1634276530000|2021-10-15 05:42:10|46070.9|46050.9|46079.7|46059.7|46082.2|46062.2|46070.9|46050.9|4
1634276540000|2021-10-15 05:42:20|46078.5|46058.5|46079.7|46059.7|46079.7|46059.7|46074.7|46054.7|3
1634276550000|2021-10-15 05:42:30|46080.9|46060.9|46084.7|46064.7|46084.7|46064.7|46079.7|46059.7|4
1634276560000|2021-10-15 05:42:40|46086|46066|46085.9|46065.9|46087.2|46067.2|46084.7|46064.7|0
1634276570000|2021-10-15 05:42:50|46087.2|46067.2|46080.9|46060.9|46089.7|46069.7|46077.2|46057.2|14
1634276580000|2021-10-15 05:43:00|46079.7|46059.7|46077.2|46057.2|46084.7|46064.7|46077.2|46057.2|12
1634276590000|2021-10-15 05:43:10|46076|46056|46069.7|46049.7|46076|46056|46067.2|46047.2|2
1634276600000|2021-10-15 05:43:20|46064.7|46044.7|46064.7|46044.7|46069.7|46049.7|46064.7|46044.7|5
1634276610000|2021-10-15 05:43:30|46065.9|46045.9|46068.5|46048.5|46070.9|46050.9|46065.9|46045.9|5
1634276620000|2021-10-15 05:43:40|46067.2|46047.2|45974.6|45954.6|46067.2|46047.2|45973.4|45953.4|52
1634276630000|2021-10-15 05:43:50|45975.9|45955.9|45975.9|45955.9|45979.6|45959.6|45974.7|45954.7|6
1634276640000|2021-10-15 05:44:00|45977|45957|45979.6|45959.6|45979.6|45959.6|45974.6|45954.6|3
1634276650000|2021-10-15 05:44:10|45975.9|45955.9|45978.4|45958.4|45978.4|45958.4|45974.7|45954.7|3
1634276660000|2021-10-15 05:44:20|45974.7|45954.7|45954.7|45934.7|45974.7|45954.7|45954.7|45934.7|5
1634276670000|2021-10-15 05:44:30|45952.2|45932.2|45955.9|45935.9|45958.4|45938.4|45952.2|45932.2|6
1634276680000|2021-10-15 05:44:40|45954.6|45934.6|45948.4|45928.4|45954.6|45934.6|45948.4|45928.4|4
1634276690000|2021-10-15 05:44:50|45945.9|45925.9|45948.4|45928.4|45948.4|45928.4|45945.9|45925.9|2
1634276700000|2021-10-15 05:45:00|45945.9|45925.9|45952.2|45932.2|45952.2|45932.2|45945.9|45925.9|2
1634276710000|2021-10-15 05:45:10|45950.9|45930.9|45943.4|45923.4|45950.9|45930.9|45943.4|45923.4|3
1634276720000|2021-10-15 05:45:20|45942.2|45922.2|45938.4|45918.4|45942.2|45922.2|45938.4|45918.4|11
1634276730000|2021-10-15 05:45:30|45940.9|45920.9|45942.2|45922.2|45944.6|45924.6|45940.9|45920.9|6
1634276740000|2021-10-15 05:45:40|45939.7|45919.7|45925.9|45905.9|45939.7|45919.7|45924.7|45904.7|14
1634276750000|2021-10-15 05:45:50|45927.2|45907.2|45928.4|45908.4|45929.7|45909.7|45925.9|45905.9|3
1634276760000|2021-10-15 05:46:00|45927.1|45907.1|45929.7|45909.7|45930.9|45910.9|45925.9|45905.9|12
1634276770000|2021-10-15 05:46:10|45938.4|45918.4|45915.9|45895.9|45939.7|45919.7|45915.9|45895.9|13
1634276780000|2021-10-15 05:46:20|45917.2|45897.2|45912.2|45892.2|45917.2|45897.2|45904.7|45884.7|7
1634276790000|2021-10-15 05:46:30|45905.9|45885.9|45898.4|45878.4|45907.1|45887.1|45895.9|45875.9|17
1634276800000|2021-10-15 05:46:40|45899.6|45879.6|45899.6|45879.6|45899.6|45879.6|45899.6|45879.6|2
1634276810000|2021-10-15 05:46:50|45898.4|45878.4|45898.4|45878.4|45900.9|45880.9|45895.9|45875.9|3
1634276820000|2021-10-15 05:47:00|45897.2|45877.2|45910.9|45890.9|45913.4|45893.4|45897.2|45877.2|15
1634276830000|2021-10-15 05:47:10|45912.1|45892.1|45912.2|45892.2|45913.4|45893.4|45909.7|45889.7|1
1634276840000|2021-10-15 05:47:20|45909.7|45889.7|45923.4|45903.4|45923.4|45903.4|45909.7|45889.7|4
1634276860000|2021-10-15 05:47:40|45924.7|45904.7|45939.6|45919.6|45939.6|45919.6|45924.7|45904.7|1
1634276870000|2021-10-15 05:47:50|45942.1|45922.1|45953.4|45933.4|45953.4|45933.4|45942.1|45922.1|6
1634276880000|2021-10-15 05:48:00|45955.9|45935.9|45963.4|45943.4|45963.4|45943.4|45955.9|45935.9|7
1634276890000|2021-10-15 05:48:10|45968.4|45948.4|45972.2|45952.2|45972.2|45952.2|45968.4|45948.4|9
1634276900000|2021-10-15 05:48:20|45973.4|45953.4|45983.3|45963.3|45983.3|45963.3|45973.4|45953.4|3
1634276910000|2021-10-15 05:48:30|45985.9|45965.9|45985.9|45965.9|45985.9|45965.9|45985.9|45965.9|2
1634276920000|2021-10-15 05:48:40|45987.1|45967.1|45978.4|45958.4|45989.7|45969.7|45978.4|45958.4|84
1634276930000|2021-10-15 05:48:50|45974.7|45954.7|45970.9|45950.9|45974.7|45954.7|45970.9|45950.9|1
1634276940000|2021-10-15 05:49:00|45967.2|45947.2|45958.4|45938.4|45967.2|45947.2|45952.2|45932.2|10
1634276950000|2021-10-15 05:49:10|45959.7|45939.7|45963.4|45943.4|45963.4|45943.4|45959.7|45939.7|2
1634276960000|2021-10-15 05:49:20|45964.6|45944.6|45970.9|45950.9|45970.9|45950.9|45964.6|45944.6|7
1634276970000|2021-10-15 05:49:30|45972.1|45952.1|45978.4|45958.4|45978.4|45958.4|45972.1|45952.1|1
1634276980000|2021-10-15 05:49:40|45979.7|45959.7|45980.9|45960.9|45980.9|45960.9|45979.7|45959.7|4
1634276990000|2021-10-15 05:49:50|45979.7|45959.7|45957.1|45937.1|45980.9|45960.9|45957.1|45937.1|9
1634277000000|2021-10-15 05:50:00|45954.6|45934.6|45965.9|45945.9|45965.9|45945.9|45953.4|45933.4|10
1634277010000|2021-10-15 05:50:10|||||||||3
1634277020000|2021-10-15 05:50:20|45964.6|45944.6|45963.4|45943.4|45964.6|45944.6|45963.4|45943.4|5
1634277030000|2021-10-15 05:50:30|45964.6|45944.6|45964.6|45944.6|45968.4|45948.4|45964.6|45944.6|4
1634277040000|2021-10-15 05:50:40|45949.6|45929.6|45947.1|45927.1|45949.6|45929.6|45947.1|45927.1|13
1634277050000|2021-10-15 05:50:50|45949.6|45929.6|45949.6|45929.6|45950.9|45930.9|45947.1|45927.1|3
1634277060000|2021-10-15 05:51:00|45948.4|45928.4|45962.1|45942.1|45962.1|45942.1|45948.4|45928.4|5
1634277070000|2021-10-15 05:51:10|45957.1|45937.1|45955.8|45935.8|45957.1|45937.1|45952|45932|9
1634277080000|2021-10-15 05:51:20|45958.3|45938.3|45974.6|45954.6|45977.1|45957.1|45958.3|45938.3|4
1634277090000|2021-10-15 05:51:30|45975.8|45955.8|45972.1|45952.1|45977.1|45957.1|45972.1|45952.1|1
1634277100000|2021-10-15 05:51:40|45970.8|45950.8|45965.8|45945.8|45970.8|45950.8|45965.8|45945.8|1
1634277110000|2021-10-15 05:51:50|45964.6|45944.6|45964.6|45944.6|45964.6|45944.6|45964.6|45944.6|2
1634277120000|2021-10-15 05:52:00|45965.8|45945.8|45963.4|45943.4|45967.1|45947.1|45963.4|45943.4|6
1634277130000|2021-10-15 05:52:10|45964.6|45944.6|45967.1|45947.1|45967.1|45947.1|45964.6|45944.6|4
1634277140000|2021-10-15 05:52:20|45965.9|45945.9|45957.1|45937.1|45965.9|45945.9|45957.1|45937.1|2
1634277150000|2021-10-15 05:52:30|45955.9|45935.9|45962.1|45942.1|45962.1|45942.1|45955.9|45935.9|2
1634277170000|2021-10-15 05:52:50|45960.8|45940.8|45955.9|45935.9|45960.8|45940.8|45955.9|45935.9|1
1634277180000|2021-10-15 05:53:00|45957.1|45937.1|45957.1|45937.1|45957.1|45937.1|45957.1|45937.1|2
1634277190000|2021-10-15 05:53:10|45955.9|45935.9|45972|45952|45972|45952|45947.1|45927.1|11
1634277200000|2021-10-15 05:53:20|45972.1|45952.1|46017.1|45997.1|46017.1|45997.1|45972.1|45952.1|15
1634277210000|2021-10-15 05:53:30|46015.8|45995.8|46015.8|45995.8|46015.8|45995.8|46012.1|45992.1|4
1634277220000|2021-10-15 05:53:40|46017.1|45997.1|46020.9|46000.9|46020.9|46000.9|46017.1|45997.1|2
1634277230000|2021-10-15 05:53:50|46019.6|45999.6|46022.1|46002.1|46022.1|46002.1|46019.6|45999.6|1
1634277240000|2021-10-15 05:54:00|46019.6|45999.6|46012.1|45992.1|46019.6|45999.6|46012.1|45992.1|3
1634277250000|2021-10-15 05:54:10|46017.1|45997.1|46018.4|45998.4|46018.4|45998.4|46017.1|45997.1|2
1634277260000|2021-10-15 05:54:20|46017.1|45997.1|46007.1|45987.1|46020.9|46000.9|46007.1|45987.1|11
1634277270000|2021-10-15 05:54:30|46009.6|45989.6|46028.4|46008.4|46028.4|46008.4|46004.6|45984.6|16
1634277280000|2021-10-15 05:54:40|46025.8|46005.8|46027.1|46007.1|46029.6|46009.6|46024.6|46004.6|3
1634277290000|2021-10-15 05:54:50|46025.9|46005.9|46019.6|45999.6|46025.9|46005.9|46019.6|45999.6|3
1634277300000|2021-10-15 05:55:00|46017.1|45997.1|46020.8|46000.8|46022.1|46002.1|46017.1|45997.1|2
1634277310000|2021-10-15 05:55:10|46019.6|45999.6|46020.8|46000.8|46022.1|46002.1|46017.1|45997.1|0
1634277320000|2021-10-15 05:55:20|46022.1|46002.1|46027.1|46007.1|46032.1|46012.1|46022.1|46002.1|9
1634277330000|2021-10-15 05:55:30|46028.3|46008.3|46032.1|46012.1|46034.6|46014.6|46027.1|46007.1|1
1634277340000|2021-10-15 05:55:40|46033.3|46013.3|46033.3|46013.3|46033.3|46013.3|46033.3|46013.3|0
1634277350000|2021-10-15 05:55:50|46032.1|46012.1|46058.3|46038.3|46059.5|46039.5|46028.3|46008.3|18
1634277360000|2021-10-15 05:56:00|46055.8|46035.8|46054.5|46034.5|46055.8|46035.8|46053.3|46033.3|3
1634277370000|2021-10-15 05:56:10|46057|46037|46059.5|46039.5|46059.5|46039.5|46057|46037|1
1634277380000|2021-10-15 05:56:20|46060.8|46040.8|46055.8|46035.8|46060.8|46040.8|46055.8|46035.8|3
1634277390000|2021-10-15 05:56:30|46057|46037|46064.5|46044.5|46064.5|46044.5|46054.5|46034.5|3
1634277400000|2021-10-15 05:56:40|46062|46042|46064.5|46044.5|46064.5|46044.5|46062|46042|1
1634277410000|2021-10-15 05:56:50|46063.3|46043.3|46049.5|46029.5|46063.3|46043.3|46043.2|46023.2|7
1634277420000|2021-10-15 05:57:00|46052|46032|46054.5|46034.5|46057|46037|46052|46032|5
1634277430000|2021-10-15 05:57:10|46052|46032|46049.5|46029.5|46052|46032|46048.3|46028.3|9
1634277440000|2021-10-15 05:57:20|46048.2|46028.2|46049.5|46029.5|46049.5|46029.5|46045.8|46025.8|4
1634277460000|2021-10-15 05:57:40|46052|46032|46053.3|46033.3|46053.3|46033.3|46052|46032|0
1634277470000|2021-10-15 05:57:50|46050.8|46030.8|46054.5|46034.5|46054.5|46034.5|46049.5|46029.5|0
1634277480000|2021-10-15 05:58:00|46055.8|46035.8|46047.1|46027.1|46058.3|46038.3|46047.1|46027.1|9
1634277490000|2021-10-15 05:58:10|46048.3|46028.3|46044.6|46024.6|46048.3|46028.3|46044.6|46024.6|4
1634277500000|2021-10-15 05:58:20|46043.3|46023.3|46052.1|46032.1|46052.1|46032.1|46043.3|46023.3|4
1634277510000|2021-10-15 05:58:30|46047.1|46027.1|46037|46017|46047.1|46027.1|46037|46017|10
1634277520000|2021-10-15 05:58:40|46039.5|46019.5|46039.5|46019.5|46043.3|46023.3|46039.5|46019.5|2
1634277530000|2021-10-15 05:58:50|46040.8|46020.8|46040.8|46020.8|46040.8|46020.8|46040.8|46020.8|0
1634277540000|2021-10-15 05:59:00|46043.3|46023.3|46045.8|46025.8|46045.8|46025.8|46040.8|46020.8|3
1634277550000|2021-10-15 05:59:10|46040.8|46020.8|46049.5|46029.5|46049.5|46029.5|46040.8|46020.8|4
1634277560000|2021-10-15 05:59:20|46050.8|46030.8|46053.3|46033.3|46053.3|46033.3|46050.8|46030.8|1
1634277570000|2021-10-15 05:59:30|46050.8|46030.8|46050.8|46030.8|46050.8|46030.8|46050.8|46030.8|0
1634277590000|2021-10-15 05:59:50|46049.6|46029.6|46048.3|46028.3|46049.6|46029.6|46045.8|46025.8|2
1634277600000|2021-10-15 06:00:00|46053.3|46033.3|46062|46042|46062|46042|46053.3|46033.3|6
1634277610000|2021-10-15 06:00:10|46063.3|46043.3|46058.3|46038.3|46063.3|46043.3|46058.3|46038.3|7
1634277620000|2021-10-15 06:00:20|46057.1|46037.1|46055.8|46035.8|46058.3|46038.3|46055.8|46035.8|7
1634277630000|2021-10-15 06:00:30|46050.8|46030.8|46040.8|46020.8|46050.8|46030.8|46040.8|46020.8|3
1634277650000|2021-10-15 06:00:50|46039.5|46019.5|46039.5|46019.5|46039.5|46019.5|46038.3|46018.3|3
1634277660000|2021-10-15 06:01:00|46038.3|46018.3|46023.3|46003.3|46038.3|46018.3|46023.3|46003.3|10
1634277670000|2021-10-15 06:01:10|46024.5|46004.5|46035.8|46015.8|46035.8|46015.8|46024.5|46004.5|3
1634277680000|2021-10-15 06:01:20|46038.3|46018.3|46044.5|46024.5|46044.5|46024.5|46038.3|46018.3|4
1634277690000|2021-10-15 06:01:30|46045.8|46025.8|46038.3|46018.3|46047|46027|46038.3|46018.3|1
1634277700000|2021-10-15 06:01:40|46039.5|46019.5|46015.8|45995.8|46039.5|46019.5|46015.8|45995.8|17
1634277710000|2021-10-15 06:01:50|46013.3|45993.3|46019.5|45999.5|46019.5|45999.5|46013.3|45993.3|2
1634277720000|2021-10-15 06:02:00|46024.5|46004.5|46022|46002|46024.5|46004.5|46022|46002|2
1634277730000|2021-10-15 06:02:10|46019.5|45999.5|46022|46002|46022|46002|46019.5|45999.5|2
1634277740000|2021-10-15 06:02:20|46024.5|46004.5|46024.5|46004.5|46024.5|46004.5|46024.5|46004.5|1
1634277750000|2021-10-15 06:02:30|46027|46007|46029.5|46009.5|46029.5|46009.5|46027|46007|0
1634277760000|2021-10-15 06:02:40|46028.3|46008.3|46030.8|46010.8|46030.8|46010.8|46027|46007|0
1634277770000|2021-10-15 06:02:50|46027|46007|46032|46012|46032|46012|46027|46007|2
1634277780000|2021-10-15 06:03:00|46033.3|46013.3|46042|46022|46042|46022|46033.3|46013.3|1
1634277790000|2021-10-15 06:03:10|46040.8|46020.8|46037|46017|46042|46022|46037|46017|2
1634277800000|2021-10-15 06:03:20|46032|46012|46032|46012|46032|46012|46032|46012|0
1634277810000|2021-10-15 06:03:30|46029.5|46009.5|46029.5|46009.5|46029.5|46009.5|46027|46007|2
1634277820000|2021-10-15 06:03:40|46032|46012|46022|46002|46032|46012|46020.8|46000.8|5
1634277840000|2021-10-15 06:04:00|46023.3|46003.3|46022|46002|46023.3|46003.3|46022|46002|4
1634277850000|2021-10-15 06:04:10|46018.3|45998.3|46009.5|45989.5|46018.3|45998.3|46009.5|45989.5|2
1634277860000|2021-10-15 06:04:20|46008.3|45988.3|45995.8|45975.8|46008.3|45988.3|45995.8|45975.8|3
1634277870000|2021-10-15 06:04:30|45994.5|45974.5|45987|45967|45994.5|45974.5|45987|45967|6
1634277880000|2021-10-15 06:04:40|45989.5|45969.5|45997|45977|45998.3|45978.3|45989.5|45969.5|5
1634277890000|2021-10-15 06:04:50|45995.8|45975.8|45998.3|45978.3|45998.3|45978.3|45992|45972|4
1634277900000|2021-10-15 06:05:00|45997|45977|46032|46012|46033.3|46013.3|45997|45977|8
1634277910000|2021-10-15 06:05:10|46029.5|46009.5|46022|46002|46029.5|46009.5|46022|46002|1
1634277920000|2021-10-15 06:05:20|46024.5|46004.5|46027|46007|46027|46007|46024.5|46004.5|7
1634277940000|2021-10-15 06:05:40|46022|46002|46029.5|46009.5|46029.5|46009.5|46022|46002|1
1634277950000|2021-10-15 06:05:50|46027|46007|46032|46012|46032|46012|46027|46007|1
1634277960000|2021-10-15 06:06:00|46030.7|46010.7|46034.5|46014.5|46037|46017|46028.2|46008.2|4
1634277970000|2021-10-15 06:06:10|46033.2|46013.2|46039.5|46019.5|46039.5|46019.5|46033.2|46013.2|1
1634277980000|2021-10-15 06:06:20|46038.3|46018.3|46037|46017|46039.5|46019.5|46037|46017|1
1634277990000|2021-10-15 06:06:30|46039.5|46019.5|46040.7|46020.7|46045.7|46025.7|46037|46017|9
1634278000000|2021-10-15 06:06:40|46038.3|46018.3|46058.2|46038.2|46058.2|46038.2|46038.3|46018.3|7
1634278010000|2021-10-15 06:06:50|46055.7|46035.7|46054.5|46034.5|46055.7|46035.7|46054.5|46034.5|3
1634278020000|2021-10-15 06:07:00|46055.7|46035.7|46068.2|46048.2|46068.2|46048.2|46055.7|46035.7|6
1634278040000|2021-10-15 06:07:20|46069.4|46049.4|46100.7|46080.7|46103.2|46083.2|46069.4|46049.4|15
1634278050000|2021-10-15 06:07:30|46099.5|46079.5|46113.2|46093.2|46114.5|46094.5|46099.5|46079.5|7
1634278060000|2021-10-15 06:07:40|46114.5|46094.5|46119.5|46099.5|46119.5|46099.5|46110.7|46090.7|20
1634278070000|2021-10-15 06:07:50|46121.9|46101.9|46114.5|46094.5|46123.2|46103.2|46114.5|46094.5|13
1634278080000|2021-10-15 06:08:00|46118.2|46098.2|46114.5|46094.5|46118.2|46098.2|46112|46092|4
1634278090000|2021-10-15 06:08:10|46113.2|46093.2|46114.5|46094.5|46114.5|46094.5|46110.7|46090.7|2
1634278100000|2021-10-15 06:08:20|46112|46092|46115.7|46095.7|46117|46097|46110.7|46090.7|4
1634278110000|2021-10-15 06:08:30|46117|46097|46120.7|46100.7|46120.7|46100.7|46117|46097|3
1634278120000|2021-10-15 06:08:40|46123.2|46103.2|46123.2|46103.2|46123.2|46103.2|46123.2|46103.2|1
1634278130000|2021-10-15 06:08:50|46122|46102|46117|46097|46122|46102|46117|46097|11
1634278140000|2021-10-15 06:09:00|46112|46092|46115.7|46095.7|46115.7|46095.7|46112|46092|2
1634278150000|2021-10-15 06:09:10|46118.2|46098.2|46114.5|46094.5|46118.2|46098.2|46114.5|46094.5|2
1634278160000|2021-10-15 06:09:20|46113.2|46093.2|46104.5|46084.5|46113.2|46093.2|46103.2|46083.2|4
1634278170000|2021-10-15 06:09:30|46105.7|46085.7|46107|46087|46107|46087|46102|46082|0
1634278180000|2021-10-15 06:09:40|46105.7|46085.7|46115.7|46095.7|46115.7|46095.7|46105.7|46085.7|5
1634278190000|2021-10-15 06:09:50|46114.5|46094.5|46113.2|46093.2|46115.7|46095.7|46113.2|46093.2|3
1634278200000|2021-10-15 06:10:00|46110.7|46090.7|46105.7|46085.7|46114.5|46094.5|46105.7|46085.7|5
1634278210000|2021-10-15 06:10:10|46104.5|46084.5|46100.7|46080.7|46104.5|46084.5|46100.7|46080.7|2
1634278220000|2021-10-15 06:10:20|46098.2|46078.2|46088.2|46068.2|46098.2|46078.2|46087|46067|9
1634278230000|2021-10-15 06:10:30|46089.5|46069.5|46084.5|46064.5|46093.2|46073.2|46084.5|46064.5|4
1634278240000|2021-10-15 06:10:40|46083.3|46063.3|46080.8|46060.8|46083.3|46063.3|46078.3|46058.3|2
1634278250000|2021-10-15 06:10:50|46082|46062|46078.3|46058.3|46083.2|46063.2|46078.3|46058.3|4
1634278260000|2021-10-15 06:11:00|46079.5|46059.5|46074.5|46054.5|46079.5|46059.5|46074.5|46054.5|3
1634278270000|2021-10-15 06:11:10|46077|46057|46094.7|46074.7|46107.3|46087.3|46077|46057|45
1634278280000|2021-10-15 06:11:20|46095.9|46075.9|46094.7|46074.7|46095.9|46075.9|46094.7|46074.7|2
1634278290000|2021-10-15 06:11:30|46093.4|46073.4|46097.2|46077.2|46097.2|46077.2|46093.4|46073.4|0
1634278300000|2021-10-15 06:11:40|46094.7|46074.7|46093.4|46073.4|46098.4|46078.4|46093.4|46073.4|1
1634278310000|2021-10-15 06:11:50|46092.2|46072.2|46084.7|46064.7|46092.2|46072.2|46081|46061|7
1634278320000|2021-10-15 06:12:00|46083.5|46063.5|46083.4|46063.4|46083.5|46063.5|46079.7|46059.7|1
1634278330000|2021-10-15 06:12:10|46082.2|46062.2|46078.4|46058.4|46083.4|46063.4|46074.7|46054.7|4
1634278340000|2021-10-15 06:12:20|46080.9|46060.9|46083.4|46063.4|46083.4|46063.4|46077.2|46057.2|8
1634278350000|2021-10-15 06:12:30|46078.4|46058.4|46078.4|46058.4|46078.4|46058.4|46077.2|46057.2|4
1634278360000|2021-10-15 06:12:40|46079.7|46059.7|46082.2|46062.2|46082.2|46062.2|46079.7|46059.7|3
1634278370000|2021-10-15 06:12:50|46083.4|46063.4|46078.4|46058.4|46083.4|46063.4|46078.4|46058.4|0
1634278380000|2021-10-15 06:13:00|46077.2|46057.2|46074.7|46054.7|46077.2|46057.2|46074.7|46054.7|4
1634278390000|2021-10-15 06:13:10|46073.5|46053.5|46078.4|46058.4|46078.4|46058.4|46073.5|46053.5|4
1634278400000|2021-10-15 06:13:20|46080.9|46060.9|46082.2|46062.2|46083.4|46063.4|46080.9|46060.9|5
1634278410000|2021-10-15 06:13:30|46083.4|46063.4|46079.7|46059.7|46083.4|46063.4|46079.7|46059.7|0
1634278420000|2021-10-15 06:13:40|46081|46061|46084.7|46064.7|46087.2|46067.2|46079.7|46059.7|5
1634278430000|2021-10-15 06:13:50|46087.2|46067.2|46079.7|46059.7|46087.2|46067.2|46079.7|46059.7|6
1634278440000|2021-10-15 06:14:00|46077.3|46057.3|46074.7|46054.7|46077.3|46057.3|46074.7|46054.7|3
1634278460000|2021-10-15 06:14:20|46077.2|46057.2|46077.2|46057.2|46077.2|46057.2|46077.2|46057.2|0
1634278470000|2021-10-15 06:14:30|46078.4|46058.4|46080.9|46060.9|46083.4|46063.4|46078.4|46058.4|3
1634278480000|2021-10-15 06:14:40|46083.4|46063.4|46083.4|46063.4|46083.4|46063.4|46083.4|46063.4|1
1634278490000|2021-10-15 06:14:50|46087.2|46067.2|46084.7|46064.7|46087.2|46067.2|46084.7|46064.7|1
1634278500000|2021-10-15 06:15:00|46082.2|46062.2|46092.3|46072.3|46092.3|46072.3|46082.2|46062.2|13
1634278510000|2021-10-15 06:15:10|46096.1|46076.1|46111.1|46091.1|46111.1|46091.1|46096.1|46076.1|12
1634278520000|2021-10-15 06:15:20|46104.8|46084.8|46109.7|46089.7|46109.7|46089.7|46102.3|46082.3|16
1634278530000|2021-10-15 06:15:30|46106|46086|46119.8|46099.8|46119.8|46099.8|46106|46086|6
1634278540000|2021-10-15 06:15:40|46118.6|46098.6|46117.3|46097.3|46121|46101|46116.1|46096.1|2
1634278560000|2021-10-15 06:16:00|46111.1|46091.1|46112.3|46092.3|46112.3|46092.3|46111.1|46091.1|9
1634278570000|2021-10-15 06:16:10|46111|46091|46114.7|46094.7|46114.7|46094.7|46111|46091|5
1634278580000|2021-10-15 06:16:20|46116|46096|46119.8|46099.8|46119.8|46099.8|46116|46096|1
1634278590000|2021-10-15 06:16:30|46121|46101|46121|46101|46122.2|46102.2|46121|46101|0
1634278600000|2021-10-15 06:16:40|46119.7|46099.7|46116|46096|46119.7|46099.7|46112.3|46092.3|3
1634278610000|2021-10-15 06:16:50|46114.8|46094.8|46112.3|46092.3|46116|46096|46112.3|46092.3|2
1634278620000|2021-10-15 06:17:00|46109.8|46089.8|46106.1|46086.1|46109.8|46089.8|46106.1|46086.1|6
1634278630000|2021-10-15 06:17:10|46103.5|46083.5|46103.5|46083.5|46103.5|46083.5|46103.5|46083.5|2
1634278640000|2021-10-15 06:17:20|46102.3|46082.3|46102.3|46082.3|46102.3|46082.3|46099.8|46079.8|2
1634278650000|2021-10-15 06:17:30|46101.1|46081.1|46102.3|46082.3|46102.3|46082.3|46101.1|46081.1|0
1634278660000|2021-10-15 06:17:40|46097.3|46077.3|46097.3|46077.3|46097.3|46077.3|46097.3|46077.3|0
1634278670000|2021-10-15 06:17:50|46098.5|46078.5|46101.1|46081.1|46101.1|46081.1|46098.5|46078.5|0
1634278680000|2021-10-15 06:18:00|46099.8|46079.8|46097.3|46077.3|46099.8|46079.8|46097.3|46077.3|0
1634278690000|2021-10-15 06:18:10|46094.8|46074.8|46092.3|46072.3|46094.8|46074.8|46092.3|46072.3|0
1634278700000|2021-10-15 06:18:20|46094.8|46074.8|46089.8|46069.8|46098.6|46078.6|46089.8|46069.8|7
1634278710000|2021-10-15 06:18:30|46086|46066|46082.3|46062.3|46087.3|46067.3|46082.3|46062.3|0
1634278720000|2021-10-15 06:18:40|46087.3|46067.3|46087.3|46067.3|46087.3|46067.3|46087.3|46067.3|3
1634278730000|2021-10-15 06:18:50|46086|46066|46077.3|46057.3|46086|46066|46077.3|46057.3|7
1634278740000|2021-10-15 06:19:00|46076.1|46056.1|46068.6|46048.6|46077.3|46057.3|46068.6|46048.6|12
1634278750000|2021-10-15 06:19:10|46072.3|46052.3|46074.8|46054.8|46074.8|46054.8|46072.3|46052.3|5
1634278760000|2021-10-15 06:19:20|46076|46056|46081.1|46061.1|46081.1|46061.1|46076|46056|1
1634278770000|2021-10-15 06:19:30|46082.3|46062.3|46082.3|46062.3|46082.3|46062.3|46077.3|46057.3|1
1634278780000|2021-10-15 06:19:40|46083.5|46063.5|46082.3|46062.3|46087.3|46067.3|46082.3|46062.3|0
1634278790000|2021-10-15 06:19:50|46087.3|46067.3|46073.5|46053.5|46087.3|46067.3|46073.5|46053.5|11
1634278800000|2021-10-15 06:20:00|46071|46051|46077.3|46057.3|46077.3|46057.3|46071|46051|7
1634278810000|2021-10-15 06:20:10|46078.6|46058.6|46082.3|46062.3|46086.1|46066.1|46078.6|46058.6|7
1634278820000|2021-10-15 06:20:20|46081.1|46061.1|46069.8|46049.8|46082.3|46062.3|46068.6|46048.6|25
1634278830000|2021-10-15 06:20:30|46071|46051|46069.8|46049.8|46071|46051|46069.8|46049.8|0
1634278840000|2021-10-15 06:20:40|46072.2|46052.2|46095.8|46075.8|46095.8|46075.8|46071|46051|12
1634278850000|2021-10-15 06:20:50|46094.6|46074.6|46090.8|46070.8|46094.6|46074.6|46089.6|46069.6|10
1634278860000|2021-10-15 06:21:00|46087.1|46067.1|46090.8|46070.8|46090.8|46070.8|46087.1|46067.1|9
1634278870000|2021-10-15 06:21:10|46089.6|46069.6|46087.1|46067.1|46090.8|46070.8|46087.1|46067.1|1
1634278880000|2021-10-15 06:21:20|46088.3|46068.3|46092.1|46072.1|46092.1|46072.1|46088.3|46068.3|2
1634278890000|2021-10-15 06:21:30|46089.6|46069.6|46072.1|46052.1|46089.6|46069.6|46072.1|46052.1|6
1634278900000|2021-10-15 06:21:40|46074.6|46054.6|46077|46057|46077|46057|46073.3|46053.3|2
1634278910000|2021-10-15 06:21:50|46075.8|46055.8|46073.3|46053.3|46075.8|46055.8|46072.1|46052.1|0
1634278920000|2021-10-15 06:22:00|46069.6|46049.6|46069.6|46049.6|46073.3|46053.3|46069.6|46049.6|3
1634278940000|2021-10-15 06:22:20|46068.3|46048.3|46067.1|46047.1|46068.3|46048.3|46067.1|46047.1|8
1634278950000|2021-10-15 06:22:30|46065.8|46045.8|46063.3|46043.3|46065.8|46045.8|46063.3|46043.3|6
1634278960000|2021-10-15 06:22:40|46064.5|46044.5|46074.5|46054.5|46074.5|46054.5|46064.5|46044.5|2
1634278970000|2021-10-15 06:22:50|||||||||1
1634278980000|2021-10-15 06:23:00|46073.2|46053.2|46073.3|46053.3|46074.5|46054.5|46072|46052|1
1634278990000|2021-10-15 06:23:10|46074.5|46054.5|46072|46052|46074.5|46054.5|46072|46052|0
1634279000000|2021-10-15 06:23:20|46070.7|46050.7|46072|46052|46073.3|46053.3|46068.3|46048.3|2
1634279010000|2021-10-15 06:23:30|46068.3|46048.3|46067|46047|46068.3|46048.3|46065.8|46045.8|0
1634279020000|2021-10-15 06:23:40|46068.3|46048.3|46054.6|46034.6|46068.3|46048.3|46054.6|46034.6|14
1634279030000|2021-10-15 06:23:50|46052.1|46032.1|46037|46017|46052.1|46032.1|46037|46017|10
1634279040000|2021-10-15 06:24:00|46038.3|46018.3|46039.5|46019.5|46039.5|46019.5|46035.8|46015.8|4
1634279050000|2021-10-15 06:24:10|46038.3|46018.3|46037|46017|46038.3|46018.3|46037|46017|0
1634279060000|2021-10-15 06:24:20|46039.5|46019.5|46044.4|46024.4|46044.4|46024.4|46039.5|46019.5|5
1634279070000|2021-10-15 06:24:30|46045.7|46025.7|46045.7|46025.7|46045.7|46025.7|46044.5|46024.5|1
1634279080000|2021-10-15 06:24:40|46044.5|46024.5|46045.7|46025.7|46045.7|46025.7|46044.5|46024.5|0
1634279090000|2021-10-15 06:24:50|46047|46027|46044.5|46024.5|46047|46027|46044.5|46024.5|0
1634279100000|2021-10-15 06:25:00|46047|46027|46044.5|46024.5|46047|46027|46044.5|46024.5|0
1634279110000|2021-10-15 06:25:10|46043.3|46023.3|46043.3|46023.3|46047|46027|46043.3|46023.3|0
1634279120000|2021-10-15 06:25:20|46042|46022|46045.7|46025.7|46045.7|46025.7|46042|46022|1
1634279130000|2021-10-15 06:25:30|||||||||2
1634279140000|2021-10-15 06:25:40|46046.9|46026.9|46047|46027|46048.2|46028.2|46046.9|46026.9|0
1634279150000|2021-10-15 06:25:50|46045.7|46025.7|46037|46017|46045.7|46025.7|46037|46017|4
1634279160000|2021-10-15 06:26:00|46039.5|46019.5|46038.3|46018.3|46040.8|46020.8|46037|46017|2
1634279170000|2021-10-15 06:26:10|46037|46017|46033.3|46013.3|46038.3|46018.3|46033.3|46013.3|2
1634279180000|2021-10-15 06:26:20|46030.8|46010.8|46024.5|46004.5|46030.8|46010.8|46024.5|46004.5|6
1634279190000|2021-10-15 06:26:30|46023.3|46003.3|46014.5|45994.5|46024.5|46004.5|46014.5|45994.5|5
1634279200000|2021-10-15 06:26:40|46013.3|45993.3|45998.3|45978.3|46013.3|45993.3|45998.3|45978.3|9
1634279210000|2021-10-15 06:26:50|45995.8|45975.8|45997|45977|45998.3|45978.3|45992|45972|6
1634279220000|2021-10-15 06:27:00|45999.5|45979.5|45993.3|45973.3|46000.7|45980.7|45993.3|45973.3|4
1634279230000|2021-10-15 06:27:10|45994.5|45974.5|45997|45977|45997|45977|45993.3|45973.3|3
1634279240000|2021-10-15 06:27:20|45999.5|45979.5|45992|45972|45999.5|45979.5|45992|45972|6
1634279250000|2021-10-15 06:27:30|45990.8|45970.8|45997|45977|45999.5|45979.5|45988.3|45968.3|10
1634279260000|2021-10-15 06:27:40|45998.3|45978.3|45985.8|45965.8|45998.3|45978.3|45985.8|45965.8|4
1634279270000|2021-10-15 06:27:50|45983.3|45963.3|45988.2|45968.2|45988.2|45968.2|45983.3|45963.3|2
1634279280000|2021-10-15 06:28:00|45989.5|45969.5|45992|45972|45992|45972|45989.5|45969.5|0
1634279290000|2021-10-15 06:28:10|45993.3|45973.3|46003.2|45983.2|46005.7|45985.7|45993.3|45973.3|1
1634279300000|2021-10-15 06:28:20|46003.3|45983.3|45997|45977|46003.3|45983.3|45997|45977|4
1634279310000|2021-10-15 06:28:30|45995.8|45975.8|45990.7|45970.7|45995.8|45975.8|45989.5|45969.5|4
1634279320000|2021-10-15 06:28:40|45989.5|45969.5|45987|45967|45989.5|45969.5|45984.5|45964.5|7
1634279330000|2021-10-15 06:28:50|45985.8|45965.8|45987|45967|45987|45967|45984.5|45964.5|3
1634279340000|2021-10-15 06:29:00|45984.5|45964.5|45987|45967|45987|45967|45982|45962|8
1634279350000|2021-10-15 06:29:10|45985.7|45965.7|45985.7|45965.7|45985.7|45965.7|45982|45962|8
1634279360000|2021-10-15 06:29:20|45987|45967|45993.2|45973.2|45993.2|45973.2|45983.2|45963.2|7
1634279370000|2021-10-15 06:29:30|45990.7|45970.7|45998.2|45978.2|45999.5|45979.5|45990.7|45970.7|4
1634279380000|2021-10-15 06:29:40|45999.5|45979.5|45997|45977|46003.2|45983.2|45997|45977|3
1634279390000|2021-10-15 06:29:50|45994.5|45974.5|45995.7|45975.7|45997|45977|45994.5|45974.5|2
1634279400000|2021-10-15 06:30:00|45997|45977|46008.2|45988.2|46010.7|45990.7|45997|45977|6
1634279410000|2021-10-15 06:30:10|46009.5|45989.5|46013.2|45993.2|46013.2|45993.2|46009.5|45989.5|5
1634279420000|2021-10-15 06:30:20|46014.5|45994.5|46023.2|46003.2|46023.2|46003.2|46014.5|45994.5|3
1634279430000|2021-10-15 06:30:30|46025.7|46005.7|46023.2|46003.2|46027|46007|46023.2|46003.2|2
1634279440000|2021-10-15 06:30:40|46024.5|46004.5|46028.2|46008.2|46028.2|46008.2|46024.5|46004.5|1
1634279450000|2021-10-15 06:30:50|46029.5|46009.5|46034.5|46014.5|46034.5|46014.5|46029.5|46009.5|2
1634279460000|2021-10-15 06:31:00|46034.4|46014.4|46032|46012|46035.7|46015.7|46032|46012|6
1634279470000|2021-10-15 06:31:10|46030.7|46010.7|46024.5|46004.5|46030.7|46010.7|46024.5|46004.5|3
1634279480000|2021-10-15 06:31:20|46023.2|46003.2|46020.7|46000.7|46023.2|46003.2|46020.7|46000.7|4
1634279490000|2021-10-15 06:31:30|46022|46002|46029.5|46009.5|46029.5|46009.5|46022|46002|13
1634279500000|2021-10-15 06:31:40|46028.2|46008.2|46028.2|46008.2|46028.2|46008.2|46028.2|46008.2|0
1634279510000|2021-10-15 06:31:50|||||||||2
1634279520000|2021-10-15 06:32:00|46025.7|46005.7|46023.2|46003.2|46025.7|46005.7|46022|46002|0
1634279530000|2021-10-15 06:32:10|46022|46002|46014.5|45994.5|46022|46002|46014.5|45994.5|7
1634279540000|2021-10-15 06:32:20|46017|45997|46013.2|45993.2|46022|46002|46013.2|45993.2|11
1634279550000|2021-10-15 06:32:30|46010.7|45990.7|46000.7|45980.7|46010.7|45990.7|45999.4|45979.4|10
1634279560000|2021-10-15 06:32:40|46002|45982|46012|45992|46012|45992|46002|45982|5
1634279570000|2021-10-15 06:32:50|46014.5|45994.5|46015.7|45995.7|46015.7|45995.7|46014.5|45994.5|1
1634279580000|2021-10-15 06:33:00|46014.5|45994.5|46017|45997|46017|45997|46012|45992|5
1634279590000|2021-10-15 06:33:10|46012|45992|46019.5|45999.5|46019.5|45999.5|46012|45992|8
1634279600000|2021-10-15 06:33:20|46020.7|46000.7|46017|45997|46022|46002|46017|45997|0
1634279610000|2021-10-15 06:33:30|46020.7|46000.7|46022|46002|46022|46002|46018.2|45998.2|2
1634279620000|2021-10-15 06:33:40|46023.2|46003.2|46025.7|46005.7|46025.7|46005.7|46023.2|46003.2|2
1634279630000|2021-10-15 06:33:50|46024.5|46004.5|46024.4|46004.4|46024.5|46004.5|46024.4|46004.4|0
1634279640000|2021-10-15 06:34:00|46025.7|46005.7|46034.4|46014.4|46038.2|46018.2|46025.7|46005.7|11
1634279650000|2021-10-15 06:34:10|46035.7|46015.7|46038.2|46018.2|46038.2|46018.2|46035.7|46015.7|0
1634279660000|2021-10-15 06:34:20|46036.9|46016.9|46028.2|46008.2|46038.2|46018.2|46028.2|46008.2|6
1634279670000|2021-10-15 06:34:30|46030.7|46010.7|46029.4|46009.4|46033.2|46013.2|46028.2|46008.2|3
1634279680000|2021-10-15 06:34:40|46028.2|46008.2|46010.7|45990.7|46028.2|46008.2|46009.4|45989.4|6
1634279690000|2021-10-15 06:34:50|46009.5|45989.5|46010.7|45990.7|46010.7|45990.7|46009.5|45989.5|0
1634279700000|2021-10-15 06:35:00|46009.5|45989.5|46015.7|45995.7|46015.7|45995.7|46009.5|45989.5|2
1634279710000|2021-10-15 06:35:10|46016.9|45996.9|46016.9|45996.9|46016.9|45996.9|46016.9|45996.9|1
1634279720000|2021-10-15 06:35:20|46013.2|45993.2|46003.2|45983.2|46013.2|45993.2|46003.2|45983.2|3
1634279730000|2021-10-15 06:35:30|46004.4|45984.4|46018.2|45998.2|46018.2|45998.2|46004.4|45984.4|5
1634279740000|2021-10-15 06:35:40|46019.5|45999.5|46014.4|45994.4|46019.5|45999.5|46014.4|45994.4|0
1634279750000|2021-10-15 06:35:50|46010.7|45990.7|45972|45952|46010.7|45990.7|45972|45952|16
1634279760000|2021-10-15 06:36:00|45973.2|45953.2|45979.4|45959.4|45979.4|45959.4|45973.2|45953.2|7
1634279770000|2021-10-15 06:36:10|45980.7|45960.7|45980.7|45960.7|45980.7|45960.7|45980.7|45960.7|1
1634279780000|2021-10-15 06:36:20|45978.2|45958.2|45976.9|45956.9|45978.2|45958.2|45976.9|45956.9|2
1634279790000|2021-10-15 06:36:30|45975.7|45955.7|45976.9|45956.9|45976.9|45956.9|45975.7|45955.7|0
1634279800000|2021-10-15 06:36:40|45978.2|45958.2|45980.7|45960.7|45983.2|45963.2|45978.2|45958.2|3
1634279810000|2021-10-15 06:36:50|45983.2|45963.2|45994.5|45974.5|45994.5|45974.5|45983.2|45963.2|2
1634279820000|2021-10-15 06:37:00|45993.3|45973.3|45989.5|45969.5|45993.3|45973.3|45984.5|45964.5|4
1634279830000|2021-10-15 06:37:10|45985.8|45965.8|45977|45957|45985.8|45965.8|45977|45957|6
1634279840000|2021-10-15 06:37:20|45978.3|45958.3|45988.2|45968.2|45989.5|45969.5|45978.3|45958.3|1
1634279850000|2021-10-15 06:37:30|45989.5|45969.5|45987.1|45967.1|45990.8|45970.8|45987.1|45967.1|8
1634279870000|2021-10-15 06:37:50|45985.9|45965.9|45987|45967|45987.1|45967.1|45985.8|45965.8|1
1634279880000|2021-10-15 06:38:00|45988.3|45968.3|45985.8|45965.8|45990.8|45970.8|45985.8|45965.8|2
1634279890000|2021-10-15 06:38:10|45987.1|45967.1|45989.5|45969.5|45989.5|45969.5|45987.1|45967.1|0
1634279900000|2021-10-15 06:38:20|45988.3|45968.3|45989.5|45969.5|45994.5|45974.5|45984.5|45964.5|2
1634279910000|2021-10-15 06:38:30|45990.8|45970.8|45990.8|45970.8|45994.5|45974.5|45989.5|45969.5|4
1634279930000|2021-10-15 06:38:50|45992|45972|45990.8|45970.8|45992|45972|45989.5|45969.5|1
1634279940000|2021-10-15 06:39:00|45989.5|45969.5|45984.5|45964.5|45989.5|45969.5|45984.5|45964.5|6
1634279950000|2021-10-15 06:39:10|45983.3|45963.3|45977.1|45957.1|45983.3|45963.3|45975.9|45955.9|1
1634279960000|2021-10-15 06:39:20|45975.8|45955.8|45987|45967|45989.5|45969.5|45975.8|45955.8|6
1634279970000|2021-10-15 06:39:30|45984.5|45964.5|45989.5|45969.5|45990.8|45970.8|45984.5|45964.5|2
1634279980000|2021-10-15 06:39:40|45990.8|45970.8|45990.8|45970.8|45990.8|45970.8|45985.8|45965.8|1
1634279990000|2021-10-15 06:39:50|45989.5|45969.5|46003.3|45983.3|46003.3|45983.3|45989.5|45969.5|2
1634280000000|2021-10-15 06:40:00|46004.5|45984.5|46019.5|45999.5|46019.5|45999.5|46004.5|45984.5|12
1634280010000|2021-10-15 06:40:10|46020.7|46000.7|46029.5|46009.5|46029.5|46009.5|46020.7|46000.7|3
1634280020000|2021-10-15 06:40:20|46028.3|46008.3|46026.9|46006.9|46028.3|46008.3|46023.2|46003.2|10
1634280030000|2021-10-15 06:40:30|46029.4|46009.4|46035.7|46015.7|46037|46017|46029.4|46009.4|5
1634280040000|2021-10-15 06:40:40|46037|46017|46037|46017|46039.5|46019.5|46037|46017|2
1634280050000|2021-10-15 06:40:50|46035.8|46015.8|46035.8|46015.8|46035.8|46015.8|46035.8|46015.8|3
1634280060000|2021-10-15 06:41:00|46034.6|46014.6|46025.8|46005.8|46034.6|46014.6|46025.8|46005.8|5
1634280070000|2021-10-15 06:41:10|46020.8|46000.8|46015.8|45995.8|46020.8|46000.8|46013.3|45993.3|6
1634280080000|2021-10-15 06:41:20|46019.5|45999.5|46023.2|46003.2|46023.2|46003.2|46019.5|45999.5|4
1634280090000|2021-10-15 06:41:30|46024.5|46004.5|46024.6|46004.6|46029.5|46009.5|46022.1|46002.1|6
1634280100000|2021-10-15 06:41:40|46027|46007|46032.1|46012.1|46034.5|46014.5|46027|46007|3
1634280110000|2021-10-15 06:41:50|46029.5|46009.5|46029.5|46009.5|46033.3|46013.3|46029.5|46009.5|2
1634280120000|2021-10-15 06:42:00|||||||||1
1634280130000|2021-10-15 06:42:10|46030.8|46010.8|46034.5|46014.5|46034.5|46014.5|46030.8|46010.8|4
1634280140000|2021-10-15 06:42:20|46030.8|46010.8|46030.8|46010.8|46030.8|46010.8|46030.8|46010.8|3
1634280150000|2021-10-15 06:42:30|46029.5|46009.5|46029.5|46009.5|46030.8|46010.8|46029.5|46009.5|2
1634280160000|2021-10-15 06:42:40|46032|46012|46030.8|46010.8|46032|46012|46027|46007|4
1634280170000|2021-10-15 06:42:50|46029.5|46009.5|45994.6|45974.6|46029.5|46009.5|45994.6|45974.6|14
1634280180000|2021-10-15 06:43:00|45993.3|45973.3|45997|45977|45997|45977|45993.3|45973.3|0
1634280190000|2021-10-15 06:43:10|46004.5|45984.5|46005.8|45985.8|46005.8|45985.8|46004.5|45984.5|4
1634280200000|2021-10-15 06:43:20|46007|45987|46017|45997|46017|45997|46007|45987|3
1634280210000|2021-10-15 06:43:30|46015.8|45995.8|46014.5|45994.5|46015.8|45995.8|46014.5|45994.5|0
1634280220000|2021-10-15 06:43:40|46015.8|45995.8|46025.7|46005.7|46025.7|46005.7|46015.8|45995.8|5
1634280230000|2021-10-15 06:43:50|46028.3|46008.3|46030.8|46010.8|46032|46012|46028.3|46008.3|2
1634280240000|2021-10-15 06:44:00|46032.1|46012.1|46034.5|46014.5|46034.5|46014.5|46032.1|46012.1|1
1634280250000|2021-10-15 06:44:10|46035.7|46015.7|46050.8|46030.8|46054.5|46034.5|46035.7|46015.7|8
1634280260000|2021-10-15 06:44:20|46049.5|46029.5|46049.5|46029.5|46049.5|46029.5|46045.8|46025.8|4
1634280270000|2021-10-15 06:44:30|46050.7|46030.7|46059.5|46039.5|46060.8|46040.8|46050.7|46030.7|2
1634280280000|2021-10-15 06:44:40|46060.8|46040.8|46073.3|46053.3|46073.3|46053.3|46060.8|46040.8|9
1634280290000|2021-10-15 06:44:50|46070.8|46050.8|46067|46047|46070.8|46050.8|46067|46047|6
1634280300000|2021-10-15 06:45:00|46065.7|46045.7|46070.8|46050.8|46070.8|46050.8|46063.3|46043.3|6
1634280310000|2021-10-15 06:45:10|46073.3|46053.3|46073.3|46053.3|46073.3|46053.3|46073.3|46053.3|3
1634280320000|2021-10-15 06:45:20|46075.8|46055.8|46069.5|46049.5|46075.8|46055.8|46069.5|46049.5|4
1634280330000|2021-10-15 06:45:30|46070.8|46050.8|46069.5|46049.5|46070.8|46050.8|46068.3|46048.3|3
1634280340000|2021-10-15 06:45:40|46070.8|46050.8|46072|46052|46073.3|46053.3|46069.5|46049.5|4
1634280350000|2021-10-15 06:45:50|46070.8|46050.8|46068.3|46048.3|46074.5|46054.5|46068.3|46048.3|5
1634280360000|2021-10-15 06:46:00|46070.8|46050.8|46058.3|46038.3|46070.8|46050.8|46058.3|46038.3|13
1634280370000|2021-10-15 06:46:10|46054.5|46034.5|46050.7|46030.7|46054.5|46034.5|46045.8|46025.8|16
1634280380000|2021-10-15 06:46:20|46051.9|46031.9|46054.5|46034.5|46054.5|46034.5|46050.7|46030.7|1
1634280390000|2021-10-15 06:46:30|46055.8|46035.8|46059.5|46039.5|46059.5|46039.5|46052|46032|5
1634280400000|2021-10-15 06:46:40|||||||||4
1634280410000|2021-10-15 06:46:50|46062|46042|46059.5|46039.5|46062|46042|46058.3|46038.3|10
1634280420000|2021-10-15 06:47:00|46065.7|46045.7|46044.5|46024.5|46065.7|46045.7|46033.3|46013.3|26
1634280430000|2021-10-15 06:47:10|46045.7|46025.7|46039.5|46019.5|46048.2|46028.2|46039.5|46019.5|3
1634280440000|2021-10-15 06:47:20|46050.7|46030.7|46058.2|46038.2|46059.5|46039.5|46048.2|46028.2|4
1634280450000|2021-10-15 06:47:30|46057|46037|46079.5|46059.5|46079.5|46059.5|46057|46037|11
1634280460000|2021-10-15 06:47:40|46074.5|46054.5|46080.7|46060.7|46080.7|46060.7|46074.5|46054.5|4
1634280470000|2021-10-15 06:47:50|46079.5|46059.5|46077|46057|46084.5|46064.5|46077|46057|2
1634280480000|2021-10-15 06:48:00|46075.7|46055.7|46082|46062|46082|46062|46073.3|46053.3|3
1634280490000|2021-10-15 06:48:10|46079.5|46059.5|46085.8|46065.8|46085.8|46065.8|46079.5|46059.5|5
1634280500000|2021-10-15 06:48:20|46087|46067|46078.3|46058.3|46087|46067|46077|46057|6
1634280510000|2021-10-15 06:48:30|46077|46057|46109.5|46089.5|46109.5|46089.5|46077|46057|12
1634280520000|2021-10-15 06:48:40|46110.7|46090.7|46129.5|46109.5|46129.5|46109.5|46110.7|46090.7|10
1634280530000|2021-10-15 06:48:50|46131.9|46111.9|46123.3|46103.3|46134.5|46114.5|46120.8|46100.8|14
1634280540000|2021-10-15 06:49:00|46124.5|46104.5|46119.5|46099.5|46124.5|46104.5|46118.3|46098.3|9
1634280550000|2021-10-15 06:49:10|46118.3|46098.3|46123.3|46103.3|46124.5|46104.5|46118.3|46098.3|9
1634280560000|2021-10-15 06:49:20|46124.5|46104.5|46124.5|46104.5|46124.5|46104.5|46120.7|46100.7|5
1634280570000|2021-10-15 06:49:30|46128.3|46108.3|46120.8|46100.8|46128.3|46108.3|46119.5|46099.5|4
1634280580000|2021-10-15 06:49:40|46119.5|46099.5|46130.7|46110.7|46130.7|46110.7|46119.5|46099.5|5
1634280590000|2021-10-15 06:49:50|46129.5|46109.5|46127|46107|46129.5|46109.5|46125.7|46105.7|0
1634280600000|2021-10-15 06:50:00|46124.5|46104.5|46119.5|46099.5|46124.5|46104.5|46117|46097|10
1634280610000|2021-10-15 06:50:10|46117|46097|46108.2|46088.2|46119.5|46099.5|46098.2|46078.2|5
1634280620000|2021-10-15 06:50:20|46109.4|46089.4|46114.5|46094.5|46120.8|46100.8|46109.4|46089.4|4
1634280630000|2021-10-15 06:50:30|46113.2|46093.2|46119.5|46099.5|46119.5|46099.5|46113.2|46093.2|5
1634280640000|2021-10-15 06:50:40|46118.2|46098.2|46127|46107|46127|46107|46118.2|46098.2|7
1634280650000|2021-10-15 06:50:50|46129.5|46109.5|46129.5|46109.5|46129.5|46109.5|46129.5|46109.5|2
1634280660000|2021-10-15 06:51:00|46132|46112|46134.5|46114.5|46137|46117|46132|46112|7
1634280670000|2021-10-15 06:51:10|46135.7|46115.7|46138.2|46118.2|46138.2|46118.2|46135.7|46115.7|4
1634280680000|2021-10-15 06:51:20|46139.5|46119.5|46151.9|46131.9|46151.9|46131.9|46137|46117|13
1634280690000|2021-10-15 06:51:30|46149.4|46129.4|46139.5|46119.5|46149.4|46129.4|46138.2|46118.2|9
1634280700000|2021-10-15 06:51:40|46140.8|46120.8|46173.2|46153.2|46173.2|46153.2|46140.8|46120.8|46
1634280710000|2021-10-15 06:51:50|46174.5|46154.5|46179.5|46159.5|46184.5|46164.5|46174.5|46154.5|27
1634280720000|2021-10-15 06:52:00|46178.2|46158.2|46173.2|46153.2|46179.5|46159.5|46170.6|46150.6|20
1634280730000|2021-10-15 06:52:10|46174.4|46154.4|46174.5|46154.5|46175.7|46155.7|46174.4|46154.4|4
1634280740000|2021-10-15 06:52:20|46195.7|46175.7|46204.5|46184.5|46204.5|46184.5|46194.5|46174.5|37
1634280750000|2021-10-15 06:52:30|46201.9|46181.9|46204.5|46184.5|46204.5|46184.5|46198.3|46178.3|16
1634280760000|2021-10-15 06:52:40|46203.2|46183.2|46190.8|46170.8|46203.2|46183.2|46190.8|46170.8|9
1634280770000|2021-10-15 06:52:50|46192|46172|46201.9|46181.9|46205.7|46185.7|46192|46172|34
1634280780000|2021-10-15 06:53:00|46199.5|46179.5|46188.2|46168.2|46199.5|46179.5|46183.2|46163.2|29
1634280790000|2021-10-15 06:53:10|46196.9|46176.9|46193.1|46173.1|46196.9|46176.9|46191.9|46171.9|11
1634280800000|2021-10-15 06:53:20|46191.9|46171.9|46191.9|46171.9|46193.1|46173.1|46184.4|46164.4|14
1634280810000|2021-10-15 06:53:30|46193.1|46173.1|46201.9|46181.9|46201.9|46181.9|46190.7|46170.7|7
1634280820000|2021-10-15 06:53:40|46204.3|46184.3|46198.1|46178.1|46206.9|46186.9|46196.9|46176.9|9
1634280830000|2021-10-15 06:53:50|46199.3|46179.3|46188.2|46168.2|46201.9|46181.9|46188.2|46168.2|12
1634280840000|2021-10-15 06:54:00|46185.7|46165.7|46165.7|46145.7|46185.7|46165.7|46158.2|46138.2|10
1634280850000|2021-10-15 06:54:10|46168.2|46148.2|46193.2|46173.2|46194.4|46174.4|46168.2|46148.2|14
1634280860000|2021-10-15 06:54:20|46195.7|46175.7|46213.2|46193.2|46213.2|46193.2|46195.7|46175.7|14
1634280870000|2021-10-15 06:54:30|46215.7|46195.7|46239.4|46219.4|46239.4|46219.4|46215.7|46195.7|25
1634280880000|2021-10-15 06:54:40|46238.2|46218.2|46218.2|46198.2|46238.2|46218.2|46218.2|46198.2|24
1634280890000|2021-10-15 06:54:50|46215.7|46195.7|46218.2|46198.2|46218.2|46198.2|46201.9|46181.9|10
1634280900000|2021-10-15 06:55:00|46220.7|46200.7|46213.2|46193.2|46220.7|46200.7|46208.2|46188.2|22
1634280910000|2021-10-15 06:55:10|46214.5|46194.5|46191.9|46171.9|46214.5|46194.5|46191.9|46171.9|24
1634280920000|2021-10-15 06:55:20|46196.9|46176.9|46199.3|46179.3|46199.3|46179.3|46191.9|46171.9|7
1634280930000|2021-10-15 06:55:30|46201.9|46181.9|46198.2|46178.2|46210.7|46190.7|46198.2|46178.2|14
1634280940000|2021-10-15 06:55:40|46199.5|46179.5|46198.2|46178.2|46200.7|46180.7|46194.5|46174.5|12
1634280950000|2021-10-15 06:55:50|46199.5|46179.5|46184.5|46164.5|46204.5|46184.5|46182|46162|15
1634280960000|2021-10-15 06:56:00|46182|46162|46190.7|46170.7|46198.2|46178.2|46179.5|46159.5|18
1634280970000|2021-10-15 06:56:10|46192|46172|46200.7|46180.7|46200.7|46180.7|46192|46172|11
1634280980000|2021-10-15 06:56:20|46204.5|46184.5|46197|46177|46205.8|46185.8|46195.7|46175.7|14
1634280990000|2021-10-15 06:56:30|46195.7|46175.7|46197|46177|46209.5|46189.5|46195.7|46175.7|26
1634281000000|2021-10-15 06:56:40|46195.8|46175.8|46198.3|46178.3|46202|46182|46195.8|46175.8|10
1634281010000|2021-10-15 06:56:50|46197|46177|46194.5|46174.5|46202|46182|46194.5|46174.5|2
1634281020000|2021-10-15 06:57:00|46193.2|46173.2|46197|46177|46202|46182|46192|46172|13
1634281030000|2021-10-15 06:57:10|46194.5|46174.5|46189.5|46169.5|46197|46177|46188.3|46168.3|3
1634281040000|2021-10-15 06:57:20|46190.8|46170.8|46193.2|46173.2|46193.2|46173.2|46188.3|46168.3|2
1634281050000|2021-10-15 06:57:30|46194.5|46174.5|46189.5|46169.5|46194.5|46174.5|46189.5|46169.5|7
1634281060000|2021-10-15 06:57:40|46202|46182|46202|46182|46202|46182|46202|46182|7
1634281070000|2021-10-15 06:57:50|46204.4|46184.4|46212|46192|46212|46192|46204.4|46184.4|5
1634281080000|2021-10-15 06:58:00|46213.2|46193.2|46218.2|46198.2|46218.2|46198.2|46213.2|46193.2|6
1634281090000|2021-10-15 06:58:10|46219.5|46199.5|46212|46192|46222|46202|46212|46192|7
1634281100000|2021-10-15 06:58:20|46209.5|46189.5|46220.7|46200.7|46220.7|46200.7|46209.5|46189.5|4
1634281110000|2021-10-15 06:58:30|46222|46202|46220.8|46200.8|46227|46207|46220.8|46200.8|4
1634281120000|2021-10-15 06:58:40|46219.5|46199.5|46222|46202|46222|46202|46219.5|46199.5|5
1634281130000|2021-10-15 06:58:50|46223.2|46203.2|46225.7|46205.7|46225.7|46205.7|46221.9|46201.9|1
1634281140000|2021-10-15 06:59:00|46224.5|46204.5|46222|46202|46224.5|46204.5|46222|46202|9
1634281150000|2021-10-15 06:59:10|46227|46207|46222|46202|46227|46207|46222|46202|1
1634281160000|2021-10-15 06:59:20|46220.8|46200.8|46209.6|46189.6|46220.8|46200.8|46209.6|46189.6|7
1634281170000|2021-10-15 06:59:30|46208.3|46188.3|46209.6|46189.6|46213.4|46193.4|46205.8|46185.8|19
1634281180000|2021-10-15 06:59:40|46212|46192|46219.6|46199.6|46219.6|46199.6|46212|46192|6
1634281190000|2021-10-15 06:59:50|46218.4|46198.4|46217.1|46197.1|46219.6|46199.6|46213.4|46193.4|16
1634281200000|2021-10-15 07:00:00|46218.3|46198.3|46137.1|46117.1|46218.3|46198.3|46123.4|46103.4|55
1634281210000|2021-10-15 07:00:10|46134.6|46114.6|46173.3|46153.3|46173.3|46153.3|46134.6|46114.6|25
1634281220000|2021-10-15 07:00:20|46176.9|46156.9|46189.6|46169.6|46190.8|46170.8|46176.9|46156.9|8
1634281230000|2021-10-15 07:00:30|46187.1|46167.1|46184.6|46164.6|46187.1|46167.1|46184.6|46164.6|3
1634281240000|2021-10-15 07:00:40|46182|46162|46179.6|46159.6|46182|46162|46179.6|46159.6|4
1634281250000|2021-10-15 07:00:50|46177.1|46157.1|46179.6|46159.6|46179.6|46159.6|46177.1|46157.1|4
1634281260000|2021-10-15 07:01:00|46178.3|46158.3|46183.4|46163.4|46183.4|46163.4|46173.4|46153.4|3
1634281270000|2021-10-15 07:01:10|46184.6|46164.6|46194.6|46174.6|46194.6|46174.6|46184.6|46164.6|5
1634281280000|2021-10-15 07:01:20|46189.6|46169.6|46177|46157|46190.8|46170.8|46177|46157|8
1634281290000|2021-10-15 07:01:30|46174.6|46154.6|46174.6|46154.6|46174.6|46154.6|46174.6|46154.6|2
1634281300000|2021-10-15 07:01:40|46173.3|46153.3|46172|46152|46173.3|46153.3|46172|46152|0
1634281310000|2021-10-15 07:01:50|46165.8|46145.8|46172|46152|46172|46152|46164.5|46144.5|8
1634281320000|2021-10-15 07:02:00|46179.4|46159.4|46178.3|46158.3|46179.5|46159.5|46178.3|46158.3|13
1634281330000|2021-10-15 07:02:10|46177|46157|46174.5|46154.5|46177|46157|46172|46152|0
1634281340000|2021-10-15 07:02:20|46173.3|46153.3|46152|46132|46173.3|46153.3|46152|46132|1
1634281350000|2021-10-15 07:02:30|46143.3|46123.3|46149.5|46129.5|46149.5|46129.5|46143.3|46123.3|5
1634281360000|2021-10-15 07:02:40|46150.7|46130.7|46154.5|46134.5|46154.5|46134.5|46150.7|46130.7|3
1634281370000|2021-10-15 07:02:50|46153.3|46133.3|46153.2|46133.2|46153.3|46133.3|46152|46132|0
1634281380000|2021-10-15 07:03:00|46154.5|46134.5|46158.2|46138.2|46160.7|46140.7|46154.5|46134.5|1
1634281390000|2021-10-15 07:03:10|46157|46137|46154.6|46134.6|46157|46137|46154.6|46134.6|1
1634281410000|2021-10-15 07:03:30|46155.8|46135.8|46155.8|46135.8|46155.8|46135.8|46155.8|46135.8|2
1634281420000|2021-10-15 07:03:40|46157|46137|46147|46127|46157|46137|46147|46127|7
1634281430000|2021-10-15 07:03:50|46144.6|46124.6|46139.5|46119.5|46144.6|46124.6|46139.5|46119.5|5
1634281440000|2021-10-15 07:04:00|46140.7|46120.7|46142|46122|46143.3|46123.3|46140.7|46120.7|8
1634281450000|2021-10-15 07:04:10|46139.5|46119.5|46134.5|46114.5|46139.5|46119.5|46134.5|46114.5|3
1634281460000|2021-10-15 07:04:20|46135.8|46115.8|46135.8|46115.8|46137|46117|46135.8|46115.8|0
1634281470000|2021-10-15 07:04:30|46137|46117|46137|46117|46138.2|46118.2|46134.5|46114.5|2
1634281480000|2021-10-15 07:04:40|46134.5|46114.5|46139.5|46119.5|46139.5|46119.5|46134.5|46114.5|6
1634281490000|2021-10-15 07:04:50|46137|46117|46137|46117|46137|46117|46137|46117|1
1634281500000|2021-10-15 07:05:00|46135.8|46115.8|46132|46112|46135.8|46115.8|46132|46112|4
1634281510000|2021-10-15 07:05:10|46122|46102|46107|46087|46122|46102|46107|46087|6
1634281520000|2021-10-15 07:05:20|46109.5|46089.5|46120.7|46100.7|46120.7|46100.7|46107|46087|10
1634281530000|2021-10-15 07:05:30|46120.8|46100.8|46112|46092|46120.8|46100.8|46112|46092|2
1634281540000|2021-10-15 07:05:40|46114.6|46094.6|46113.3|46093.3|46114.6|46094.6|46113.3|46093.3|0
1634281550000|2021-10-15 07:05:50|46115.8|46095.8|46105.7|46085.7|46115.8|46095.8|46105.7|46085.7|7
1634281560000|2021-10-15 07:06:00|46104.5|46084.5|46122|46102|46122|46102|46104.5|46084.5|7
1634281570000|2021-10-15 07:06:10|||||||||2
1634281580000|2021-10-15 07:06:20|46109.5|46089.5|46107|46087|46112|46092|46107|46087|6
1634281590000|2021-10-15 07:06:30|46110.7|46090.7|46108.2|46088.2|46110.7|46090.7|46108.2|46088.2|3
1634281600000|2021-10-15 07:06:40|46112|46092|46107|46087|46112|46092|46107|46087|2
1634281610000|2021-10-15 07:06:50|46110.8|46090.8|46113.2|46093.2|46114.5|46094.5|46110.8|46090.8|4
1634281620000|2021-10-15 07:07:00|46110.7|46090.7|46109.5|46089.5|46110.7|46090.7|46107|46087|3
1634281630000|2021-10-15 07:07:10|46107|46087|46108.3|46088.3|46108.3|46088.3|46107|46087|2
1634281640000|2021-10-15 07:07:20|46112|46092|46122|46102|46122|46102|46112|46092|9
1634281650000|2021-10-15 07:07:30|46125.8|46105.8|46130.7|46110.7|46130.7|46110.7|46125.8|46105.8|2
1634281660000|2021-10-15 07:07:40|46131.9|46111.9|46134.5|46114.5|46134.5|46114.5|46131.9|46111.9|2
1634281670000|2021-10-15 07:07:50|46137|46117|46147|46127|46147|46127|46137|46117|7
1634281680000|2021-10-15 07:08:00|46149.4|46129.4|46152|46132|46157|46137|46149.4|46129.4|4
1634281690000|2021-10-15 07:08:10|46150.8|46130.8|46152|46132|46152|46132|46149.5|46129.5|4
1634281700000|2021-10-15 07:08:20|46150.8|46130.8|46145.7|46125.7|46150.8|46130.8|46145.7|46125.7|2
1634281710000|2021-10-15 07:08:30|46144.4|46124.4|46140.8|46120.8|46144.4|46124.4|46140.8|46120.8|1
1634281720000|2021-10-15 07:08:40|46138.3|46118.3|46137|46117|46139.5|46119.5|46137|46117|4
1634281730000|2021-10-15 07:08:50|46133.2|46113.2|46132|46112|46133.2|46113.2|46132|46112|3
1634281740000|2021-10-15 07:09:00|46137|46117|46137|46117|46139.5|46119.5|46137|46117|3
1634281750000|2021-10-15 07:09:10|46139.5|46119.5|46139.5|46119.5|46139.5|46119.5|46138.3|46118.3|0
1634281760000|2021-10-15 07:09:20|46138.2|46118.2|46139.4|46119.4|46140.7|46120.7|46137|46117|10
1634281780000|2021-10-15 07:09:40|46148|46128|46158.1|46138.1|46160.6|46140.6|46148|46128|24
1634281790000|2021-10-15 07:09:50|46156.9|46136.9|46158.1|46138.1|46158.1|46138.1|46156.9|46136.9|3
1634281800000|2021-10-15 07:10:00|46156.9|46136.9|46136.8|46116.8|46156.9|46136.9|46136.8|46116.8|4
1634281810000|2021-10-15 07:10:10|46135.6|46115.6|46129.3|46109.3|46135.6|46115.6|46126.9|46106.9|7
1634281820000|2021-10-15 07:10:20|46128.1|46108.1|46130.6|46110.6|46130.6|46110.6|46128.1|46108.1|32
1634281830000|2021-10-15 07:10:30|46131.8|46111.8|46131.8|46111.8|46131.8|46111.8|46131.8|46111.8|0
1634281840000|2021-10-15 07:10:40|46133.1|46113.1|46140.6|46120.6|46140.6|46120.6|46131.8|46111.8|2
1634281860000|2021-10-15 07:11:00|46138.1|46118.1|46136.8|46116.8|46138.1|46118.1|46136.8|46116.8|1
1634281870000|2021-10-15 07:11:10|46135.6|46115.6|46135.6|46115.6|46135.6|46115.6|46135.6|46115.6|3
1634281880000|2021-10-15 07:11:20|46134.3|46114.3|46133.1|46113.1|46134.3|46114.3|46133.1|46113.1|0
1634281900000|2021-10-15 07:11:40|46131.8|46111.8|46144.3|46124.3|46144.3|46124.3|46131.8|46111.8|7
1634281910000|2021-10-15 07:11:50|46149.3|46129.3|46149.3|46129.3|46149.3|46129.3|46148.1|46128.1|0
1634281920000|2021-10-15 07:12:00|46150.6|46130.6|46158.1|46138.1|46160.6|46140.6|46150.6|46130.6|7
1634281930000|2021-10-15 07:12:10|46160.6|46140.6|46158.1|46138.1|46160.6|46140.6|46158.1|46138.1|1
1634281940000|2021-10-15 07:12:20|46160.6|46140.6|46161.8|46141.8|46161.8|46141.8|46158.1|46138.1|2
1634281950000|2021-10-15 07:12:30|46163|46143|46179.3|46159.3|46179.3|46159.3|46163|46143|7
1634281960000|2021-10-15 07:12:40|46180.6|46160.6|46186.8|46166.8|46186.8|46166.8|46180.6|46160.6|6
1634281970000|2021-10-15 07:12:50|46184.3|46164.3|46198.1|46178.1|46216.8|46196.8|46183.1|46163.1|14
1634281980000|2021-10-15 07:13:00|46196.9|46176.9|46198.1|46178.1|46198.1|46178.1|46194.4|46174.4|7
1634281990000|2021-10-15 07:13:10|46195.6|46175.6|46193.1|46173.1|46198.1|46178.1|46193.1|46173.1|7
1634282010000|2021-10-15 07:13:30|46188.1|46168.1|46188.1|46168.1|46188.1|46168.1|46188.1|46168.1|1
1634282030000|2021-10-15 07:13:50|46190.6|46170.6|46188.1|46168.1|46190.6|46170.6|46188.1|46168.1|0
1634282040000|2021-10-15 07:14:00|46190.6|46170.6|46193.1|46173.1|46193.1|46173.1|46190.6|46170.6|5
1634282060000|2021-10-15 07:14:20|46189.4|46169.4|46188.1|46168.1|46189.4|46169.4|46185.6|46165.6|11
1634282070000|2021-10-15 07:14:30|46184.3|46164.3|46184.3|46164.3|46184.3|46164.3|46184.3|46164.3|0
1634282080000|2021-10-15 07:14:40|46186.8|46166.8|46190.6|46170.6|46190.6|46170.6|46186.8|46166.8|1
1634282090000|2021-10-15 07:14:50|46188.1|46168.1|46188.1|46168.1|46188.1|46168.1|46188.1|46168.1|1
1634282100000|2021-10-15 07:15:00|46191.9|46171.9|46188.1|46168.1|46191.9|46171.9|46188.1|46168.1|2
1634282110000|2021-10-15 07:15:10|46189.3|46169.3|46193.1|46173.1|46193.1|46173.1|46189.3|46169.3|1
1634282120000|2021-10-15 07:15:20|46190.6|46170.6|46176.9|46156.9|46190.6|46170.6|46176.9|46156.9|10
1634282130000|2021-10-15 07:15:30|46179.3|46159.3|46199.5|46179.5|46199.5|46179.5|46179.3|46159.3|20
1634282140000|2021-10-15 07:15:40|46198.2|46178.2|46171.9|46151.9|46198.2|46178.2|46171.9|46151.9|14
1634282150000|2021-10-15 07:15:50|46173.1|46153.1|46174.4|46154.4|46174.4|46154.4|46173.1|46153.1|0
1634282160000|2021-10-15 07:16:00|46175.7|46155.7|46178.2|46158.2|46178.2|46158.2|46171.9|46151.9|5
1634282170000|2021-10-15 07:16:10|46175.7|46155.7|46169.4|46149.4|46175.7|46155.7|46169.4|46149.4|3
1634282180000|2021-10-15 07:16:20|46171.9|46151.9|46171.9|46151.9|46171.9|46151.9|46171.9|46151.9|1
1634282190000|2021-10-15 07:16:30|46174.4|46154.4|46170.7|46150.7|46174.4|46154.4|46169.5|46149.5|17
1634282200000|2021-10-15 07:16:40|46173.2|46153.2|46174.4|46154.4|46174.4|46154.4|46173.2|46153.2|0
1634282210000|2021-10-15 07:16:50|46176.9|46156.9|46176.9|46156.9|46176.9|46156.9|46176.9|46156.9|0
1634282220000|2021-10-15 07:17:00|46178.1|46158.1|46169.4|46149.4|46178.1|46158.1|46168.2|46148.2|5
1634282230000|2021-10-15 07:17:10|46168.1|46148.1|46169.4|46149.4|46169.4|46149.4|46168.1|46148.1|1
1634282240000|2021-10-15 07:17:20|46168.2|46148.2|46170.7|46150.7|46170.7|46150.7|46165.7|46145.7|2
1634282250000|2021-10-15 07:17:30|46168.1|46148.1|46168.1|46148.1|46168.1|46148.1|46168.1|46148.1|5
1634282260000|2021-10-15 07:17:40|46166.9|46146.9|46164.4|46144.4|46166.9|46146.9|46164.4|46144.4|2
1634282270000|2021-10-15 07:17:50|46168.2|46148.2|46164.4|46144.4|46168.2|46148.2|46164.4|46144.4|11
1634282280000|2021-10-15 07:18:00|46166.9|46146.9|46140.7|46120.7|46168.1|46148.1|46140.7|46120.7|12
1634282290000|2021-10-15 07:18:10|46136.9|46116.9|46136.9|46116.9|46136.9|46116.9|46136.9|46116.9|1
1634282300000|2021-10-15 07:18:20|46138.1|46118.1|46130.6|46110.6|46138.1|46118.1|46130.6|46110.6|9
1634282310000|2021-10-15 07:18:30|46129.4|46109.4|46129.4|46109.4|46129.4|46109.4|46129.4|46109.4|4
1634282320000|2021-10-15 07:18:40|46125.7|46105.7|46120.6|46100.6|46125.7|46105.7|46120.6|46100.6|10
1634282330000|2021-10-15 07:18:50|46121.9|46101.9|46116.9|46096.9|46123.1|46103.1|46116.9|46096.9|1
1634282340000|2021-10-15 07:19:00|46118.1|46098.1|46119.4|46099.4|46121.9|46101.9|46114.4|46094.4|7
1634282350000|2021-10-15 07:19:10|46121.9|46101.9|46125.7|46105.7|46125.7|46105.7|46121.9|46101.9|3
1634282360000|2021-10-15 07:19:20|46126.9|46106.9|46125.6|46105.6|46126.9|46106.9|46125.6|46105.6|1
1634282370000|2021-10-15 07:19:30|46126.9|46106.9|46130.5|46110.5|46130.5|46110.5|46126.9|46106.9|8
1634282380000|2021-10-15 07:19:40|46129.3|46109.3|46130.5|46110.5|46133|46113|46129.3|46109.3|2
1634282390000|2021-10-15 07:19:50|46131.8|46111.8|46133|46113|46133|46113|46131.8|46111.8|1
1634282400000|2021-10-15 07:20:00|46138|46118|46138|46118|46140.5|46120.5|46138|46118|4
1634282410000|2021-10-15 07:20:10|46136.8|46116.8|46130.5|46110.5|46136.8|46116.8|46130.5|46110.5|6
1634282440000|2021-10-15 07:20:40|46125.5|46105.5|46118|46098|46125.5|46105.5|46118|46098|3
1634282450000|2021-10-15 07:20:50|46114.3|46094.3|46110.5|46090.5|46115.5|46095.5|46110.5|46090.5|2
1634282460000|2021-10-15 07:21:00|46113|46093|46118|46098|46120.5|46100.5|46113|46093|8
1634282470000|2021-10-15 07:21:10|46116.8|46096.8|46116.8|46096.8|46118|46098|46116.8|46096.8|3
1634282480000|2021-10-15 07:21:20|46118|46098|46118|46098|46118|46098|46118|46098|0
1634282490000|2021-10-15 07:21:30|46115.5|46095.5|46125.5|46105.5|46133|46113|46115.5|46095.5|37
1634282500000|2021-10-15 07:21:40|46128|46108|46135.5|46115.5|46135.5|46115.5|46128|46108|2
1634282510000|2021-10-15 07:21:50|46130.5|46110.5|46120.5|46100.5|46130.5|46110.5|46120.5|46100.5|5
1634282520000|2021-10-15 07:22:00|46113.1|46093.1|46114.3|46094.3|46114.3|46094.3|46113|46093|5
1634282530000|2021-10-15 07:22:10|46111.8|46091.8|46110.5|46090.5|46111.8|46091.8|46110.5|46090.5|0
1634282540000|2021-10-15 07:22:20|46111.7|46091.7|46115.5|46095.5|46115.5|46095.5|46110.5|46090.5|1
1634282550000|2021-10-15 07:22:30|46113|46093|46106.7|46086.7|46115.5|46095.5|46106.7|46086.7|5
1634282560000|2021-10-15 07:22:40|46102.9|46082.9|46097.9|46077.9|46102.9|46082.9|46096.7|46076.7|5
1634282570000|2021-10-15 07:22:50|46099.2|46079.2|46101.7|46081.7|46101.7|46081.7|46097.9|46077.9|12
1634282580000|2021-10-15 07:23:00|46102.9|46082.9|46099.2|46079.2|46102.9|46082.9|46099.2|46079.2|1
1634282600000|2021-10-15 07:23:20|46100.4|46080.4|46105.4|46085.4|46105.4|46085.4|46100.4|46080.4|4
1634282610000|2021-10-15 07:23:30|46108|46088|46098.1|46078.1|46108|46088|46098.1|46078.1|7
1634282620000|2021-10-15 07:23:40|46096.7|46076.7|46039.2|46019.2|46096.7|46076.7|46036.7|46016.7|25
1634282630000|2021-10-15 07:23:50|46041.7|46021.7|46045.4|46025.4|46046.7|46026.7|46041.7|46021.7|8
1634282640000|2021-10-15 07:24:00|46046.7|46026.7|46044.2|46024.2|46046.7|46026.7|46036.7|46016.7|25
1634282650000|2021-10-15 07:24:10|46045.4|46025.4|46049.2|46029.2|46049.2|46029.2|46045.4|46025.4|5
1634282660000|2021-10-15 07:24:20|46060.4|46040.4|46054.2|46034.2|46064.2|46044.2|46051.7|46031.7|10
1634282670000|2021-10-15 07:24:30|46053|46033|46053|46033|46053|46033|46053|46033|2
1634282680000|2021-10-15 07:24:40|46054.2|46034.2|46054.2|46034.2|46054.2|46034.2|46054.2|46034.2|0
1634282690000|2021-10-15 07:24:50|46052.9|46032.9|46061.7|46041.7|46061.7|46041.7|46052.9|46032.9|7
1634282700000|2021-10-15 07:25:00|46059.2|46039.2|46069.2|46049.2|46071.7|46051.7|46058|46038|11
1634282710000|2021-10-15 07:25:10|46071.7|46051.7|46074.2|46054.2|46074.2|46054.2|46071.7|46051.7|3
1634282720000|2021-10-15 07:25:20|46075.4|46055.4|46075.4|46055.4|46075.4|46055.4|46075.4|46055.4|0
1634282730000|2021-10-15 07:25:30|46074.2|46054.2|46074.2|46054.2|46076.7|46056.7|46074.2|46054.2|1
1634282740000|2021-10-15 07:25:40|46078|46058|46072.9|46052.9|46079.2|46059.2|46069.2|46049.2|3
1634282750000|2021-10-15 07:25:50|46077.9|46057.9|46077.9|46057.9|46077.9|46057.9|46075.4|46055.4|1
1634282760000|2021-10-15 07:26:00|46075.4|46055.4|46075.5|46055.5|46084.2|46064.2|46075.4|46055.4|5
1634282770000|2021-10-15 07:26:10|46079.2|46059.2|46079.2|46059.2|46079.2|46059.2|46079.2|46059.2|2
1634282780000|2021-10-15 07:26:20|46084.2|46064.2|46084.2|46064.2|46084.2|46064.2|46084.2|46064.2|1
1634282790000|2021-10-15 07:26:30|46085.5|46065.5|46086.7|46066.7|46086.7|46066.7|46085.5|46065.5|6
1634282800000|2021-10-15 07:26:40|46087.9|46067.9|46087.9|46067.9|46087.9|46067.9|46087.9|46067.9|0
1634282810000|2021-10-15 07:26:50|46091.7|46071.7|46096.7|46076.7|46096.7|46076.7|46091.7|46071.7|3
1634282820000|2021-10-15 07:27:00|46100.4|46080.4|46101.7|46081.7|46101.7|46081.7|46100.4|46080.4|11
1634282830000|2021-10-15 07:27:10|46104.2|46084.2|46106.7|46086.7|46106.7|46086.7|46104.2|46084.2|4
1634282840000|2021-10-15 07:27:20|46107.9|46087.9|46096.7|46076.7|46109.2|46089.2|46096.7|46076.7|2
1634282860000|2021-10-15 07:27:40|46097.9|46077.9|46101.7|46081.7|46101.7|46081.7|46097.9|46077.9|3
1634282870000|2021-10-15 07:27:50|46099.2|46079.2|46104.2|46084.2|46104.2|46084.2|46099.2|46079.2|3
1634282880000|2021-10-15 07:28:00|46100.5|46080.5|46096.7|46076.7|46100.5|46080.5|46096.7|46076.7|3
1634282890000|2021-10-15 07:28:10|46095.5|46075.5|46094.2|46074.2|46095.5|46075.5|46092.9|46072.9|3
1634282900000|2021-10-15 07:28:20|46095.4|46075.4|46094.2|46074.2|46095.4|46075.4|46094.2|46074.2|1
1634282910000|2021-10-15 07:28:30|||||||||2
1634282920000|2021-10-15 07:28:40|46095.5|46075.5|46094.2|46074.2|46095.5|46075.5|46094.2|46074.2|1
1634282940000|2021-10-15 07:29:00|46096.7|46076.7|46101.7|46081.7|46104.2|46084.2|46096.7|46076.7|11
1634282960000|2021-10-15 07:29:20|46096.7|46076.7|46094.2|46074.2|46096.7|46076.7|46094.2|46074.2|2
1634282970000|2021-10-15 07:29:30|||||||||2
1634283000000|2021-10-15 07:30:00|46093|46073|46096.6|46076.6|46096.6|46076.6|46080.5|46060.5|12
1634283010000|2021-10-15 07:30:10|46094.2|46074.2|46094.2|46074.2|46094.2|46074.2|46094.2|46074.2|1
1634283020000|2021-10-15 07:30:20|46095.5|46075.5|46095.5|46075.5|46098|46078|46095.5|46075.5|7
1634283030000|2021-10-15 07:30:30|46094.3|46074.3|46095.5|46075.5|46095.5|46075.5|46093|46073|1
1634283050000|2021-10-15 07:30:50|46085.5|46065.5|46085.5|46065.5|46085.5|46065.5|46085.5|46065.5|9
1634283060000|2021-10-15 07:31:00|46083|46063|46085.5|46065.5|46085.5|46065.5|46083|46063|5
1634283070000|2021-10-15 07:31:10|46083|46063|46085.5|46065.5|46085.5|46065.5|46083|46063|1
1634283080000|2021-10-15 07:31:20|||||||||6
1634283090000|2021-10-15 07:31:30|46091.7|46071.7|46092.9|46072.9|46092.9|46072.9|46091.7|46071.7|2
1634283100000|2021-10-15 07:31:40|46093|46073|46095.5|46075.5|46100.5|46080.5|46093|46073|6
1634283110000|2021-10-15 07:31:50|46096.8|46076.8|46095.5|46075.5|46098|46078|46095.5|46075.5|3
1634283120000|2021-10-15 07:32:00|46096.7|46076.7|46098|46078|46098|46078|46095.5|46075.5|5
1634283130000|2021-10-15 07:32:10|46099.2|46079.2|46099.2|46079.2|46100.5|46080.5|46098|46078|1
1634283150000|2021-10-15 07:32:30|46101.7|46081.7|46109.3|46089.3|46109.3|46089.3|46101.7|46081.7|11
1634283160000|2021-10-15 07:32:40|46113|46093|46120.5|46100.5|46120.5|46100.5|46113|46093|6
1634283170000|2021-10-15 07:32:50|46123|46103|46123|46103|46123|46103|46123|46103|2
1634283180000|2021-10-15 07:33:00|46121.8|46101.8|46120.5|46100.5|46121.8|46101.8|46120.5|46100.5|0
1634283190000|2021-10-15 07:33:10|46124.2|46104.2|46124.2|46104.2|46124.2|46104.2|46124.2|46104.2|2
1634283200000|2021-10-15 07:33:20|46125.4|46105.4|46131.7|46111.7|46131.7|46111.7|46125.4|46105.4|4
1634283210000|2021-10-15 07:33:30|46130.5|46110.5|46135.5|46115.5|46135.5|46115.5|46130.5|46110.5|2
1634283220000|2021-10-15 07:33:40|46136.7|46116.7|46145.5|46125.5|46148|46128|46136.7|46116.7|8
1634283230000|2021-10-15 07:33:50|46143|46123|46141.8|46121.8|46144.2|46124.2|46141.8|46121.8|11
1634283240000|2021-10-15 07:34:00|46143|46123|46163|46143|46163|46143|46143|46123|12
1634283250000|2021-10-15 07:34:10|46161.8|46141.8|46161.8|46141.8|46161.8|46141.8|46161.8|46141.8|1
1634283260000|2021-10-15 07:34:20|46164.2|46144.2|46165.5|46145.5|46168|46148|46164.2|46144.2|3
1634283270000|2021-10-15 07:34:30|46163|46143|46168|46148|46168|46148|46163|46143|2
1634283280000|2021-10-15 07:34:40|46163|46143|46160.5|46140.5|46163|46143|46160.5|46140.5|6
1634283300000|2021-10-15 07:35:00|46161.7|46141.7|46165.5|46145.5|46165.5|46145.5|46161.7|46141.7|3
1634283320000|2021-10-15 07:35:20|46168|46148|46168|46148|46168|46148|46168|46148|1
1634283330000|2021-10-15 07:35:30|46169.2|46149.2|46145.5|46125.5|46170.5|46150.5|46145.5|46125.5|8
1634283340000|2021-10-15 07:35:40|46128|46108|46128|46108|46128|46108|46128|46108|5
1634283350000|2021-10-15 07:35:50|46125.5|46105.5|46123|46103|46125.5|46105.5|46123|46103|3
1634283360000|2021-10-15 07:36:00|46120.5|46100.5|46115.5|46095.5|46120.5|46100.5|46114.2|46094.2|7
1634283370000|2021-10-15 07:36:10|46120.5|46100.5|46124.2|46104.2|46124.2|46104.2|46120.5|46100.5|4
1634283380000|2021-10-15 07:36:20|46135.4|46115.4|46146.8|46126.8|46148|46128|46135.4|46115.4|8
1634283390000|2021-10-15 07:36:30|46141.8|46121.8|46141.8|46121.8|46141.8|46121.8|46141.8|46121.8|1
1634283400000|2021-10-15 07:36:40|46140.5|46120.5|46131.8|46111.8|46140.5|46120.5|46131.8|46111.8|3
1634283410000|2021-10-15 07:36:50|46134.3|46114.3|46134.3|46114.3|46134.3|46114.3|46134.3|46114.3|0
1634283420000|2021-10-15 07:37:00|46133|46113|46131.8|46111.8|46133|46113|46131.8|46111.8|1
1634283430000|2021-10-15 07:37:10|46134.3|46114.3|46134.3|46114.3|46134.3|46114.3|46134.3|46114.3|0
1634283440000|2021-10-15 07:37:20|46129.3|46109.3|46131.8|46111.8|46131.8|46111.8|46126.8|46106.8|8
1634283460000|2021-10-15 07:37:40|46115.5|46095.5|46123|46103|46123|46103|46115.5|46095.5|8
1634283470000|2021-10-15 07:37:50|46125.5|46105.5|46126.8|46106.8|46126.8|46106.8|46123|46103|1
1634283480000|2021-10-15 07:38:00|46128|46108|46128|46108|46128|46108|46128|46108|2
1634283490000|2021-10-15 07:38:10|46124.3|46104.3|46124.3|46104.3|46124.3|46104.3|46124.3|46104.3|1
1634283500000|2021-10-15 07:38:20|46125.5|46105.5|46126.8|46106.8|46126.8|46106.8|46125.5|46105.5|2
1634283510000|2021-10-15 07:38:30|46123|46103|46121.8|46101.8|46123|46103|46121.8|46101.8|1
1634283520000|2021-10-15 07:38:40|46123|46103|46121.8|46101.8|46126.8|46106.8|46121.8|46101.8|1
1634283530000|2021-10-15 07:38:50|46124.3|46104.3|46121.8|46101.8|46124.3|46104.3|46121.8|46101.8|0
1634283540000|2021-10-15 07:39:00|46126.8|46106.8|46123|46103|46126.8|46106.8|46123|46103|2
1634283550000|2021-10-15 07:39:10|46124.3|46104.3|46125.5|46105.5|46125.5|46105.5|46124.3|46104.3|0
1634283560000|2021-10-15 07:39:20|46124.3|46104.3|46114.3|46094.3|46124.3|46104.3|46114.3|46094.3|4
1634283580000|2021-10-15 07:39:40|46113|46093|46101.8|46081.8|46113|46093|46101.8|46081.8|5
1634283590000|2021-10-15 07:39:50|46103|46083|46101.8|46081.8|46104.3|46084.3|46101.8|46081.8|11
1634283600000|2021-10-15 07:40:00|46099.3|46079.3|46094.3|46074.3|46099.3|46079.3|46093|46073|3
1634283610000|2021-10-15 07:40:10|46093|46073|46093|46073|46093|46073|46093|46073|2
1634283620000|2021-10-15 07:40:20|46094.3|46074.3|46094.3|46074.3|46094.3|46074.3|46094.3|46074.3|0
1634283630000|2021-10-15 07:40:30|46099.3|46079.3|46099.3|46079.3|46099.3|46079.3|46099.3|46079.3|5
1634283640000|2021-10-15 07:40:40|46100.5|46080.5|46104.2|46084.2|46105.5|46085.5|46100.5|46080.5|4
1634283650000|2021-10-15 07:40:50|46105.5|46085.5|46101.8|46081.8|46105.5|46085.5|46101.8|46081.8|0
1634283660000|2021-10-15 07:41:00|46100.5|46080.5|46101.7|46081.7|46101.8|46081.8|46099.3|46079.3|2
1634283670000|2021-10-15 07:41:10|46100.5|46080.5|46098|46078|46100.5|46080.5|46098|46078|1
1634283690000|2021-10-15 07:41:30|46096.8|46076.8|46101.8|46081.8|46101.8|46081.8|46096.8|46076.8|7
1634283700000|2021-10-15 07:41:40|46104.3|46084.3|46111.7|46091.7|46111.7|46091.7|46104.3|46084.3|6
1634283720000|2021-10-15 07:42:00|46113|46093|46114.2|46094.2|46114.2|46094.2|46113|46093|1
1634283730000|2021-10-15 07:42:10|46113|46093|46111.7|46091.7|46113|46093|46111.7|46091.7|7
1634283740000|2021-10-15 07:42:20|46106.7|46086.7|46101.7|46081.7|46106.7|46086.7|46101.7|46081.7|1
1634283750000|2021-10-15 07:42:30|46100.5|46080.5|46101.7|46081.7|46101.7|46081.7|46100.5|46080.5|18
1634283760000|2021-10-15 07:42:40|46103|46083|46103|46083|46103|46083|46103|46083|1
1634283770000|2021-10-15 07:42:50|46101.7|46081.7|46104.2|46084.2|46104.2|46084.2|46100.5|46080.5|4
1634283780000|2021-10-15 07:43:00|46105.5|46085.5|46106.7|46086.7|46106.7|46086.7|46105.5|46085.5|1
1634283790000|2021-10-15 07:43:10|46108|46088|46090.6|46070.6|46109.3|46089.3|46090.6|46070.6|30
1634283800000|2021-10-15 07:43:20|46096.8|46076.8|46100.6|46080.6|46100.6|46080.6|46096.8|46076.8|17
1634283810000|2021-10-15 07:43:30|||||||||6
1634283820000|2021-10-15 07:43:40|46099.4|46079.4|46096.8|46076.8|46099.4|46079.4|46096.8|46076.8|2
1634283830000|2021-10-15 07:43:50|46094.3|46074.3|46091.8|46071.8|46094.3|46074.3|46091.8|46071.8|1
1634283840000|2021-10-15 07:44:00|46093|46073|46084.3|46064.3|46095.5|46075.5|46084.3|46064.3|12
1634283850000|2021-10-15 07:44:10|46074.5|46054.5|46069.3|46049.3|46074.5|46054.5|46066.8|46046.8|8
1634283860000|2021-10-15 07:44:20|46068.1|46048.1|46066.8|46046.8|46068.1|46048.1|46066.8|46046.8|2
1634283870000|2021-10-15 07:44:30|46069.3|46049.3|46069.3|46049.3|46069.3|46049.3|46069.3|46049.3|2
1634283890000|2021-10-15 07:44:50|46071.8|46051.8|46071.8|46051.8|46074.3|46054.3|46071.8|46051.8|1
1634283900000|2021-10-15 07:45:00|46073|46053|46061.8|46041.8|46073|46053|46061.8|46041.8|15
1634283910000|2021-10-15 07:45:10|46063.1|46043.1|46063.1|46043.1|46063.1|46043.1|46063.1|46043.1|1
1634283920000|2021-10-15 07:45:20|46061.8|46041.8|46064.3|46044.3|46064.3|46044.3|46061.8|46041.8|0
1634283930000|2021-10-15 07:45:30|46061.8|46041.8|46079.3|46059.3|46079.3|46059.3|46061.8|46041.8|11
1634283940000|2021-10-15 07:45:40|46081.8|46061.8|46084.3|46064.3|46084.3|46064.3|46079.3|46059.3|2
1634283950000|2021-10-15 07:45:50|46089.3|46069.3|46094.3|46074.3|46094.3|46074.3|46089.3|46069.3|2
1634283960000|2021-10-15 07:46:00|||||||||1
1634283970000|2021-10-15 07:46:10|46099.3|46079.3|46094.3|46074.3|46099.3|46079.3|46094.3|46074.3|5
1634283980000|2021-10-15 07:46:20|46095.6|46075.6|46095.6|46075.6|46095.6|46075.6|46095.6|46075.6|0
1634283990000|2021-10-15 07:46:30|46094.3|46074.3|46095.6|46075.6|46095.6|46075.6|46094.3|46074.3|0
1634284000000|2021-10-15 07:46:40|46093.1|46073.1|46094.3|46074.3|46094.3|46074.3|46093.1|46073.1|1
1634284010000|2021-10-15 07:46:50|46091.8|46071.8|46094.3|46074.3|46094.3|46074.3|46091.8|46071.8|0
1634284020000|2021-10-15 07:47:00|46091.8|46071.8|46095.6|46075.6|46095.6|46075.6|46091.8|46071.8|2
1634284040000|2021-10-15 07:47:20|||||||||1
1634284060000|2021-10-15 07:47:40|46096.8|46076.8|46099.3|46079.3|46100.5|46080.5|46096.8|46076.8|1
1634284070000|2021-10-15 07:47:50|46101.7|46081.7|46104.3|46084.3|46104.3|46084.3|46101.7|46081.7|0
1634284080000|2021-10-15 07:48:00|46105.5|46085.5|46111.8|46091.8|46111.8|46091.8|46105.5|46085.5|0
1634284090000|2021-10-15 07:48:10|46110.6|46090.6|46116.8|46096.8|46116.8|46096.8|46110.6|46090.6|2
1634284100000|2021-10-15 07:48:20|46119.3|46099.3|46114.3|46094.3|46124.3|46104.3|46111.8|46091.8|9
1634284110000|2021-10-15 07:48:30|46111.8|46091.8|46114.3|46094.3|46114.3|46094.3|46111.8|46091.8|1
1634284120000|2021-10-15 07:48:40|46111.8|46091.8|46109.3|46089.3|46113|46093|46108.1|46088.1|13
1634284130000|2021-10-15 07:48:50|46110.6|46090.6|46100.5|46080.5|46111.8|46091.8|46099.2|46079.2|14
1634284140000|2021-10-15 07:49:00|46101.7|46081.7|46104.3|46084.3|46105.5|46085.5|46100.5|46080.5|3
1634284150000|2021-10-15 07:49:10|46101.8|46081.8|46101.8|46081.8|46101.8|46081.8|46101.8|46081.8|1
1634284160000|2021-10-15 07:49:20|46099.3|46079.3|46099.3|46079.3|46099.3|46079.3|46099.3|46079.3|0
1634284180000|2021-10-15 07:49:40|46101.8|46081.8|46106.8|46086.8|46106.8|46086.8|46101.8|46081.8|9
1634284190000|2021-10-15 07:49:50|46105.5|46085.5|46106.8|46086.8|46106.8|46086.8|46104.3|46084.3|1
1634284200000|2021-10-15 07:50:00|46104.3|46084.3|46096.8|46076.8|46104.3|46084.3|46096.8|46076.8|3
1634284210000|2021-10-15 07:50:10|46095.5|46075.5|46094.3|46074.3|46095.5|46075.5|46094.3|46074.3|3
1634284220000|2021-10-15 07:50:20|46095.6|46075.6|46094.3|46074.3|46095.6|46075.6|46094.3|46074.3|1
1634284230000|2021-10-15 07:50:30|46095.6|46075.6|46094.3|46074.3|46095.6|46075.6|46094.3|46074.3|1
1634284240000|2021-10-15 07:50:40|46095.6|46075.6|46096.8|46076.8|46096.8|46076.8|46095.6|46075.6|4
1634284250000|2021-10-15 07:50:50|46099.3|46079.3|46099.3|46079.3|46103.1|46083.1|46099.3|46079.3|4
1634284260000|2021-10-15 07:51:00|46101.8|46081.8|46104.3|46084.3|46104.3|46084.3|46101.8|46081.8|1
1634284270000|2021-10-15 07:51:10|46103.1|46083.1|46101.8|46081.8|46103.1|46083.1|46101.8|46081.8|1
1634284280000|2021-10-15 07:51:20|46103|46083|46104.3|46084.3|46104.3|46084.3|46103|46083|0
1634284290000|2021-10-15 07:51:30|46106.8|46086.8|46093.1|46073.1|46106.8|46086.8|46093.1|46073.1|3
1634284300000|2021-10-15 07:51:40|46091.8|46071.8|46091.8|46071.8|46091.8|46071.8|46091.8|46071.8|0
1634284310000|2021-10-15 07:51:50|46089.3|46069.3|46089.3|46069.3|46089.3|46069.3|46089.3|46069.3|1
1634284320000|2021-10-15 07:52:00|46090.5|46070.5|46079.3|46059.3|46094.3|46074.3|46079.3|46059.3|10
1634284330000|2021-10-15 07:52:10|46081.8|46061.8|46088|46068|46088|46068|46081.8|46061.8|3
1634284340000|2021-10-15 07:52:20|46086.8|46066.8|46086.8|46066.8|46086.8|46066.8|46086.8|46066.8|0
1634284350000|2021-10-15 07:52:30|46085.5|46065.5|46079.3|46059.3|46085.5|46065.5|46079.3|46059.3|2
1634284360000|2021-10-15 07:52:40|46078.1|46058.1|46078.1|46058.1|46078.1|46058.1|46078.1|46058.1|2
1634284370000|2021-10-15 07:52:50|46076.8|46056.8|46070.6|46050.6|46081.8|46061.8|46070.6|46050.6|8
1634284380000|2021-10-15 07:53:00|46069.3|46049.3|46063|46043|46069.3|46049.3|46063|46043|10
1634284400000|2021-10-15 07:53:20|46061.8|46041.8|46063|46043|46063|46043|46060.5|46040.5|0
1634284410000|2021-10-15 07:53:30|46061.7|46041.7|46068|46048|46068|46048|46060.5|46040.5|13
1634284420000|2021-10-15 07:53:40|46070.5|46050.5|46076.7|46056.7|46076.7|46056.7|46068|46048|7
1634284430000|2021-10-15 07:53:50|46081.7|46061.7|46088|46068|46088|46068|46081.7|46061.7|1
1634284440000|2021-10-15 07:54:00|46089.2|46069.2|46089.2|46069.2|46089.2|46069.2|46089.2|46069.2|0
1634284450000|2021-10-15 07:54:10|46088|46068|46090.4|46070.4|46090.4|46070.4|46088|46068|1
1634284460000|2021-10-15 07:54:20|46078|46058|46078|46058|46078|46058|46078|46058|6
1634284470000|2021-10-15 07:54:30|46079.2|46059.2|46080.5|46060.5|46080.5|46060.5|46079.2|46059.2|3
1634284480000|2021-10-15 07:54:40|46081.7|46061.7|46081.7|46061.7|46081.7|46061.7|46081.7|46061.7|0
1634284490000|2021-10-15 07:54:50|46089.2|46069.2|46094.2|46074.2|46094.2|46074.2|46089.2|46069.2|3
1634284500000|2021-10-15 07:55:00|46093|46073|46096.7|46076.7|46096.7|46076.7|46091.7|46071.7|2
1634284520000|2021-10-15 07:55:20|46099.2|46079.2|46096.7|46076.7|46099.2|46079.2|46096.7|46076.7|0
1634284530000|2021-10-15 07:55:30|46109.1|46089.1|46123|46103|46123|46103|46109.1|46089.1|8
1634284540000|2021-10-15 07:55:40|46126.7|46106.7|46146.7|46126.7|46146.7|46126.7|46126.7|46106.7|11
1634284550000|2021-10-15 07:55:50|46149.2|46129.2|46161.7|46141.7|46161.8|46141.8|46147.9|46127.9|14
1634284560000|2021-10-15 07:56:00|46160.5|46140.5|46156.7|46136.7|46160.5|46140.5|46156.7|46136.7|23
1634284570000|2021-10-15 07:56:10|46155.5|46135.5|46151.6|46131.6|46155.5|46135.5|46146.7|46126.7|11
1634284580000|2021-10-15 07:56:20|46150.4|46130.4|46148|46128|46150.4|46130.4|46148|46128|0
1634284590000|2021-10-15 07:56:30|46146.7|46126.7|46134.2|46114.2|46146.7|46126.7|46134.2|46114.2|3
1634284600000|2021-10-15 07:56:40|46133|46113|46133|46113|46133|46113|46133|46113|5
1634284610000|2021-10-15 07:56:50|46130.6|46110.6|46126.7|46106.7|46131.7|46111.7|46126.7|46106.7|0
1634284620000|2021-10-15 07:57:00|46129.2|46109.2|46131.7|46111.7|46131.7|46111.7|46126.7|46106.7|2
1634284630000|2021-10-15 07:57:10|||||||||4
1634284650000|2021-10-15 07:57:30|||||||||1
1634284660000|2021-10-15 07:57:40|||||||||2
1634284670000|2021-10-15 07:57:50|46129.2|46109.2|46124.2|46104.2|46129.2|46109.2|46124.2|46104.2|1
1634284680000|2021-10-15 07:58:00|46123|46103|46116.7|46096.7|46123|46103|46115.5|46095.5|7
1634284690000|2021-10-15 07:58:10|46120.5|46100.5|46124.1|46104.1|46124.1|46104.1|46120.5|46100.5|2
1634284700000|2021-10-15 07:58:20|||||||||2
1634284710000|2021-10-15 07:58:30|46125.4|46105.4|46129.2|46109.2|46129.2|46109.2|46125.4|46105.4|0
1634284720000|2021-10-15 07:58:40|46128|46108|46128|46108|46128|46108|46128|46108|0
1634284730000|2021-10-15 07:58:50|46126.7|46106.7|46126.7|46106.7|46126.7|46106.7|46126.7|46106.7|6
1634284740000|2021-10-15 07:59:00|46131.6|46111.6|46132.9|46112.9|46132.9|46112.9|46131.6|46111.6|2
1634284750000|2021-10-15 07:59:10|46135.3|46115.3|46135.3|46115.3|46135.3|46115.3|46135.3|46115.3|1
1634284760000|2021-10-15 07:59:20|46151.5|46131.5|46151.5|46131.5|46151.5|46131.5|46151.5|46131.5|1
1634284770000|2021-10-15 07:59:30|46155.4|46135.4|46156.7|46136.7|46156.7|46136.7|46155.4|46135.4|1
1634284780000|2021-10-15 07:59:40|46159.2|46139.2|46157.9|46137.9|46159.2|46139.2|46157.9|46137.9|0
1634284790000|2021-10-15 07:59:50|46161.7|46141.7|46179.2|46159.2|46179.2|46159.2|46161.7|46141.7|30
1634284800000|2021-10-15 08:00:00|46176.7|46156.7|46172.8|46152.8|46176.7|46156.7|46169.2|46149.2|10
1634284810000|2021-10-15 08:00:10|46175.4|46155.4|46229.1|46209.1|46229.1|46209.1|46175.4|46155.4|48
1634284820000|2021-10-15 08:00:20|46226.7|46206.7|46278.1|46258.1|46278.1|46258.1|46225.4|46205.4|49
1634284830000|2021-10-15 08:00:30|46279.3|46259.3|46320.6|46300.6|46320.6|46300.6|46279.3|46259.3|59
1634284840000|2021-10-15 08:00:40|46321.8|46301.8|46324.3|46304.3|46331.8|46311.8|46321.8|46301.8|25
1634284850000|2021-10-15 08:00:50|46319.3|46299.3|46298.1|46278.1|46321.8|46301.8|46298.1|46278.1|24
1634284860000|2021-10-15 08:01:00|46296.8|46276.8|46271.8|46251.8|46303.1|46283.1|46271.8|46251.8|24
1634284870000|2021-10-15 08:01:10|46270.6|46250.6|46261.8|46241.8|46271.8|46251.8|46261.8|46241.8|6
1634284880000|2021-10-15 08:01:20|||||||||1
1634284890000|2021-10-15 08:01:30|46260.6|46240.6|46286.8|46266.8|46288.1|46268.1|46254.3|46234.3|11
1634284900000|2021-10-15 08:01:40|46281.8|46261.8|46270.6|46250.6|46281.8|46261.8|46270.6|46250.6|24
1634284910000|2021-10-15 08:01:50|46269.3|46249.3|46261.8|46241.8|46269.3|46249.3|46260.6|46240.6|19
1634284920000|2021-10-15 08:02:00|46256.8|46236.8|46270.6|46250.6|46270.6|46250.6|46256.8|46236.8|14
1634284930000|2021-10-15 08:02:10|46273|46253|46291.8|46271.8|46291.8|46271.8|46273|46253|14
1634284940000|2021-10-15 08:02:20|46294.3|46274.3|46311.9|46291.9|46311.9|46291.9|46294.3|46274.3|11
1634284950000|2021-10-15 08:02:30|46314.3|46294.3|46320.6|46300.6|46320.6|46300.6|46314.3|46294.3|8
1634284960000|2021-10-15 08:02:40|46323.1|46303.1|46353.2|46333.2|46357|46337|46323.1|46303.1|50
1634284970000|2021-10-15 08:02:50|46351.9|46331.9|46352|46332|46364.4|46344.4|46351.9|46331.9|36
1634284980000|2021-10-15 08:03:00|46344.4|46324.4|46325.7|46305.7|46344.4|46324.4|46325.7|46305.7|9
1634284990000|2021-10-15 08:03:10|46324.4|46304.4|46315.7|46295.7|46324.4|46304.4|46315.7|46295.7|15
1634285000000|2021-10-15 08:03:20|46314.4|46294.4|46315.7|46295.7|46315.7|46295.7|46314.4|46294.4|12
1634285010000|2021-10-15 08:03:30|46309.4|46289.4|46344.4|46324.4|46346.9|46326.9|46309.4|46289.4|37
1634285020000|2021-10-15 08:03:40|46345.6|46325.6|46330.7|46310.7|46345.6|46325.6|46330.7|46310.7|16
1634285030000|2021-10-15 08:03:50|46336.9|46316.9|46338.2|46318.2|46338.2|46318.2|46335.7|46315.7|6
1634285040000|2021-10-15 08:04:00|46335.7|46315.7|46341.9|46321.9|46345.6|46325.6|46334.4|46314.4|15
1634285050000|2021-10-15 08:04:10|46339.4|46319.4|46324.4|46304.4|46339.4|46319.4|46324.4|46304.4|2
1634285060000|2021-10-15 08:04:20|46325.7|46305.7|46344.4|46324.4|46344.4|46324.4|46324.4|46304.4|6
1634285070000|2021-10-15 08:04:30|46341.9|46321.9|46350.7|46330.7|46350.7|46330.7|46341.9|46321.9|6
1634285080000|2021-10-15 08:04:40|46346.8|46326.8|46346.8|46326.8|46355.5|46335.5|46344.4|46324.4|16
1634285090000|2021-10-15 08:04:50|||||||||1
1634285100000|2021-10-15 08:05:00|46345.6|46325.6|46358.1|46338.1|46358.1|46338.1|46345.6|46325.6|9
1634285110000|2021-10-15 08:05:10|46359.3|46339.3|46373.1|46353.1|46374.3|46354.3|46358.1|46338.1|18
1634285120000|2021-10-15 08:05:20|46375.7|46355.7|46373.1|46353.1|46378.1|46358.1|46373.1|46353.1|6
1634285130000|2021-10-15 08:05:30|46371.9|46351.9|46383.1|46363.1|46383.1|46363.1|46371.9|46351.9|6
1634285140000|2021-10-15 08:05:40|46380.6|46360.6|46378.1|46358.1|46380.6|46360.6|46378.1|46358.1|10
1634285150000|2021-10-15 08:05:50|46374.4|46354.4|46368|46348|46374.4|46354.4|46366.7|46346.7|12
1634285160000|2021-10-15 08:06:00|46370.5|46350.5|46370.5|46350.5|46373|46353|46369.2|46349.2|9
1634285170000|2021-10-15 08:06:10|46373|46353|46374.2|46354.2|46374.2|46354.2|46370.5|46350.5|4
1634285180000|2021-10-15 08:06:20|46376.7|46356.7|46379.2|46359.2|46379.2|46359.2|46376.7|46356.7|6
1634285190000|2021-10-15 08:06:30|46384.2|46364.2|46376.7|46356.7|46384.2|46364.2|46376.7|46356.7|5
1634285200000|2021-10-15 08:06:40|46375.5|46355.5|46374.2|46354.2|46376.7|46356.7|46374.2|46354.2|4
1634285210000|2021-10-15 08:06:50|46373|46353|46368.1|46348.1|46373|46353|46368.1|46348.1|5
1634285220000|2021-10-15 08:07:00|46366.8|46346.8|46363|46343|46366.8|46346.8|46363|46343|4
1634285230000|2021-10-15 08:07:10|46365.5|46345.5|46371.7|46351.7|46371.7|46351.7|46365.5|46345.5|16
1634285240000|2021-10-15 08:07:20|46376.7|46356.7|46376.7|46356.7|46376.7|46356.7|46376.7|46356.7|12
1634285250000|2021-10-15 08:07:30|||||||||2
1634285260000|2021-10-15 08:07:40|46379.2|46359.2|46379.2|46359.2|46379.2|46359.2|46379.2|46359.2|0
1634285270000|2021-10-15 08:07:50|46378|46358|46373|46353|46378|46358|46373|46353|13
1634285280000|2021-10-15 08:08:00|46371.7|46351.7|46359.2|46339.2|46371.7|46351.7|46359.2|46339.2|2
1634285290000|2021-10-15 08:08:10|46360.5|46340.5|46348.1|46328.1|46360.5|46340.5|46348.1|46328.1|24
1634285300000|2021-10-15 08:08:20|46344.4|46324.4|46355.3|46335.3|46355.3|46335.3|46341.8|46321.8|26
1634285310000|2021-10-15 08:08:30|46356.6|46336.6|46349.1|46329.1|46356.6|46336.6|46349.1|46329.1|11
1634285320000|2021-10-15 08:08:40|46345.4|46325.4|46337.8|46317.8|46345.4|46325.4|46337.8|46317.8|2
1634285330000|2021-10-15 08:08:50|46340.3|46320.3|46350.3|46330.3|46350.3|46330.3|46337.8|46317.8|19
1634285340000|2021-10-15 08:09:00|46355.2|46335.2|46382.8|46362.8|46382.8|46362.8|46355.2|46335.2|11
1634285350000|2021-10-15 08:09:10|46380.3|46360.3|46380.3|46360.3|46385.3|46365.3|46380.3|46360.3|11
1634285360000|2021-10-15 08:09:20|46375.3|46355.3|46372.8|46352.8|46375.3|46355.3|46372.8|46352.8|18
1634285370000|2021-10-15 08:09:30|46367.8|46347.8|46362.8|46342.8|46367.8|46347.8|46362.8|46342.8|9
1634285380000|2021-10-15 08:09:40|46357.8|46337.8|46347.8|46327.8|46360.3|46340.3|46347.8|46327.8|9
1634285390000|2021-10-15 08:09:50|46345.3|46325.3|46367.8|46347.8|46367.8|46347.8|46344.1|46324.1|6
1634285400000|2021-10-15 08:10:00|46365.3|46345.3|46362.8|46342.8|46366.6|46346.6|46362.8|46342.8|4
1634285410000|2021-10-15 08:10:10|46366.6|46346.6|46367.8|46347.8|46367.8|46347.8|46361.6|46341.6|23
1634285420000|2021-10-15 08:10:20|46362.8|46342.8|46361.5|46341.5|46367.8|46347.8|46361.5|46341.5|9
1634285430000|2021-10-15 08:10:30|46360.2|46340.2|46357.7|46337.7|46360.2|46340.2|46357.7|46337.7|2
1634285440000|2021-10-15 08:10:40|46359|46339|46350.2|46330.2|46359|46339|46345.2|46325.2|8
1634285450000|2021-10-15 08:10:50|46347.7|46327.7|46345.2|46325.2|46350.2|46330.2|46345.2|46325.2|8
1634285460000|2021-10-15 08:11:00|46342.7|46322.7|46341.5|46321.5|46342.7|46322.7|46341.5|46321.5|1
1634285470000|2021-10-15 08:11:10|46340.2|46320.2|46335.3|46315.3|46340.2|46320.2|46335.3|46315.3|3
1634285480000|2021-10-15 08:11:20|46336.5|46316.5|46335.2|46315.2|46340.2|46320.2|46335.2|46315.2|11
1634285490000|2021-10-15 08:11:30|46333.9|46313.9|46326.5|46306.5|46333.9|46313.9|46326.5|46306.5|7
1634285500000|2021-10-15 08:11:40|46327.7|46307.7|46345.2|46325.2|46345.2|46325.2|46327.7|46307.7|7
1634285510000|2021-10-15 08:11:50|||||||||1
1634285520000|2021-10-15 08:12:00|46344|46324|46335.2|46315.2|46344|46324|46331.5|46311.5|7
1634285530000|2021-10-15 08:12:10|46336.4|46316.4|46336.4|46316.4|46336.4|46316.4|46336.4|46316.4|5
1634285540000|2021-10-15 08:12:20|46340.2|46320.2|46336.5|46316.5|46340.2|46320.2|46336.5|46316.5|9
1634285550000|2021-10-15 08:12:30|46335.2|46315.2|46330.2|46310.2|46335.2|46315.2|46330.2|46310.2|6
1634285560000|2021-10-15 08:12:40|46326.5|46306.5|46326.5|46306.5|46326.5|46306.5|46326.5|46306.5|3
1634285570000|2021-10-15 08:12:50|46327.7|46307.7|46337.7|46317.7|46337.7|46317.7|46327.7|46307.7|2
1634285580000|2021-10-15 08:13:00|46336.5|46316.5|46335.2|46315.2|46337.7|46317.7|46332.7|46312.7|92
1634285590000|2021-10-15 08:13:10|46336.4|46316.4|46330.2|46310.2|46337.7|46317.7|46330.2|46310.2|7
1634285600000|2021-10-15 08:13:20|46329|46309|46329|46309|46329|46309|46329|46309|3
1634285610000|2021-10-15 08:13:30|46327.7|46307.7|46319|46299|46327.7|46307.7|46319|46299|15
1634285620000|2021-10-15 08:13:40|46317.8|46297.8|46311.5|46291.5|46317.8|46297.8|46311.5|46291.5|2
1634285630000|2021-10-15 08:13:50|46309|46289|46316.5|46296.5|46316.5|46296.5|46309|46289|11
1634285640000|2021-10-15 08:14:00|46315.2|46295.2|46316.5|46296.5|46316.5|46296.5|46315.2|46295.2|1
1634285650000|2021-10-15 08:14:10|46314|46294|46311.5|46291.5|46316.5|46296.5|46311.5|46291.5|4
1634285660000|2021-10-15 08:14:20|46312.8|46292.8|46316.5|46296.5|46316.5|46296.5|46311.5|46291.5|8
1634285670000|2021-10-15 08:14:30|46311.5|46291.5|46311.5|46291.5|46311.5|46291.5|46311.5|46291.5|1
1634285680000|2021-10-15 08:14:40|46314|46294|46311.5|46291.5|46314|46294|46311.5|46291.5|3
1634285690000|2021-10-15 08:14:50|||||||||1
1634285700000|2021-10-15 08:15:00|46310.3|46290.3|46287.7|46267.7|46310.3|46290.3|46280.2|46260.2|22
1634285710000|2021-10-15 08:15:10|46286.5|46266.5|46262.6|46242.6|46286.5|46266.5|46261.4|46241.4|17
1634285720000|2021-10-15 08:15:20|46263.9|46243.9|46267.6|46247.6|46267.6|46247.6|46263.9|46243.9|6
1634285730000|2021-10-15 08:15:30|46263.9|46243.9|46261.4|46241.4|46265.1|46245.1|46261.4|46241.4|13
1634285740000|2021-10-15 08:15:40|46262.7|46242.7|46260.2|46240.2|46262.7|46242.7|46260.2|46240.2|4
1634285750000|2021-10-15 08:15:50|46254.1|46234.1|46246.6|46226.6|46254.1|46234.1|46246.6|46226.6|20
1634285760000|2021-10-15 08:16:00|46247.8|46227.8|46255.2|46235.2|46255.2|46235.2|46246.5|46226.5|18
1634285770000|2021-10-15 08:16:10|46260.2|46240.2|46260.2|46240.2|46261.5|46241.5|46260.2|46240.2|2
1634285780000|2021-10-15 08:16:20|46265.2|46245.2|46260.2|46240.2|46265.2|46245.2|46260.2|46240.2|6
1634285790000|2021-10-15 08:16:30|46258.9|46238.9|46247.6|46227.6|46258.9|46238.9|46244|46224|11
1634285800000|2021-10-15 08:16:40|46246.4|46226.4|46242.7|46222.7|46246.4|46226.4|46242.7|46222.7|1
1634285810000|2021-10-15 08:16:50|46243.9|46223.9|46238.9|46218.9|46243.9|46223.9|46238.9|46218.9|6
1634285820000|2021-10-15 08:17:00|46237.6|46217.6|46236.4|46216.4|46237.6|46217.6|46236.4|46216.4|2
1634285830000|2021-10-15 08:17:10|46233.9|46213.9|46238.9|46218.9|46238.9|46218.9|46233.9|46213.9|3
1634285840000|2021-10-15 08:17:20|46237.6|46217.6|46237.6|46217.6|46237.6|46217.6|46237.6|46217.6|2
1634285850000|2021-10-15 08:17:30|46238.9|46218.9|46236.4|46216.4|46238.9|46218.9|46236.4|46216.4|2
1634285860000|2021-10-15 08:17:40|46241.4|46221.4|46246.3|46226.3|46246.3|46226.3|46241.4|46221.4|16
1634285870000|2021-10-15 08:17:50|46250.1|46230.1|46253.9|46233.9|46253.9|46233.9|46248.9|46228.9|3
1634285880000|2021-10-15 08:18:00|46255.2|46235.2|46253.9|46233.9|46255.2|46235.2|46253.9|46233.9|0
1634285890000|2021-10-15 08:18:10|46265.1|46245.1|46266.4|46246.4|46266.4|46246.4|46263.9|46243.9|8
1634285900000|2021-10-15 08:18:20|46267.7|46247.7|46267.7|46247.7|46269|46249|46267.7|46247.7|2
1634285910000|2021-10-15 08:18:30|46269|46249|46283.8|46263.8|46283.8|46263.8|46269|46249|30
1634285920000|2021-10-15 08:18:40|46289|46269|46301.4|46281.4|46305.2|46285.2|46289|46269|23
1634285930000|2021-10-15 08:18:50|46300.2|46280.2|46297.6|46277.6|46303.9|46283.9|46297.6|46277.6|27
1634285940000|2021-10-15 08:19:00|||||||||8
1634285950000|2021-10-15 08:19:10|46298.8|46278.8|46266.4|46246.4|46298.8|46278.8|46266.4|46246.4|6
1634285960000|2021-10-15 08:19:20|46265.1|46245.1|46270.1|46250.1|46270.1|46250.1|46262.6|46242.6|11
1634285970000|2021-10-15 08:19:30|46272.6|46252.6|46272.6|46252.6|46272.6|46252.6|46272.6|46252.6|1
1634285980000|2021-10-15 08:19:40|46271.4|46251.4|46272.6|46252.6|46272.6|46252.6|46271.4|46251.4|0
1634285990000|2021-10-15 08:19:50|46275.1|46255.1|46272.6|46252.6|46275.1|46255.1|46272.6|46252.6|1
1634286000000|2021-10-15 08:20:00|46275.1|46255.1|46277.6|46257.6|46277.6|46257.6|46275.1|46255.1|1
1634286010000|2021-10-15 08:20:10|46278.8|46258.8|46281.3|46261.3|46281.3|46261.3|46278.8|46258.8|0
1634286020000|2021-10-15 08:20:20|46285.2|46265.2|46280.1|46260.1|46285.2|46265.2|46280.1|46260.1|5
1634286030000|2021-10-15 08:20:30|46278.8|46258.8|46276.4|46256.4|46282.6|46262.6|46276.4|46256.4|3
1634286040000|2021-10-15 08:20:40|||||||||1
1634286050000|2021-10-15 08:20:50|46273.9|46253.9|46272.6|46252.6|46273.9|46253.9|46272.6|46252.6|4
1634286060000|2021-10-15 08:21:00|46273.9|46253.9|46277.6|46257.6|46277.6|46257.6|46273.9|46253.9|1
1634286080000|2021-10-15 08:21:20|46281.4|46261.4|46281.4|46261.4|46281.4|46261.4|46281.4|46261.4|1
1634286090000|2021-10-15 08:21:30|46282.6|46262.6|46281.4|46261.4|46282.6|46262.6|46281.4|46261.4|0
1634286100000|2021-10-15 08:21:40|46280.1|46260.1|46262.6|46242.6|46280.1|46260.1|46250.1|46230.1|7
1634286110000|2021-10-15 08:21:50|||||||||2
1634286120000|2021-10-15 08:22:00|46261.4|46241.4|46258.9|46238.9|46261.4|46241.4|46258.9|46238.9|1
1634286130000|2021-10-15 08:22:10|46260.1|46240.1|46255.1|46235.1|46260.2|46240.2|46255.1|46235.1|3
1634286140000|2021-10-15 08:22:20|46253.9|46233.9|46253.8|46233.8|46253.9|46233.9|46252.6|46232.6|5
1634286150000|2021-10-15 08:22:30|46252.6|46232.6|46252.6|46232.6|46252.6|46232.6|46252.6|46232.6|1
1634286160000|2021-10-15 08:22:40|46251.3|46231.3|46251.3|46231.3|46251.3|46231.3|46251.3|46231.3|0
1634286180000|2021-10-15 08:23:00|46248.8|46228.8|46248.8|46228.8|46248.8|46228.8|46246.3|46226.3|2
1634286190000|2021-10-15 08:23:10|46250.1|46230.1|46252.6|46232.6|46252.6|46232.6|46250|46230|2
1634286200000|2021-10-15 08:23:20|46251.4|46231.4|46250.1|46230.1|46251.4|46231.4|46250.1|46230.1|11
1634286210000|2021-10-15 08:23:30|46252.6|46232.6|46252.6|46232.6|46252.6|46232.6|46252.6|46232.6|0
1634286220000|2021-10-15 08:23:40|46251.4|46231.4|46252.6|46232.6|46252.6|46232.6|46250.1|46230.1|2
1634286230000|2021-10-15 08:23:50|46253.8|46233.8|46272.5|46252.5|46272.5|46252.5|46253.8|46233.8|11
1634286240000|2021-10-15 08:24:00|46275.1|46255.1|46278.9|46258.9|46278.9|46258.9|46275.1|46255.1|2
1634286250000|2021-10-15 08:24:10|46276.3|46256.3|46278.9|46258.9|46278.9|46258.9|46276.3|46256.3|0
1634286260000|2021-10-15 08:24:20|46277.6|46257.6|46278.9|46258.9|46278.9|46258.9|46277.6|46257.6|1
1634286270000|2021-10-15 08:24:30|46280.1|46260.1|46280.1|46260.1|46280.1|46260.1|46280.1|46260.1|3
1634286290000|2021-10-15 08:24:50|46282.6|46262.6|46282.6|46262.6|46282.6|46262.6|46282.6|46262.6|1
1634286300000|2021-10-15 08:25:00|46280.1|46260.1|46280.1|46260.1|46280.1|46260.1|46280.1|46260.1|4
1634286310000|2021-10-15 08:25:10|46278.9|46258.9|46267.6|46247.6|46278.9|46258.9|46267.6|46247.6|26
1634286320000|2021-10-15 08:25:20|46262.7|46242.7|46257.6|46237.6|46262.7|46242.7|46257.6|46237.6|2
1634286330000|2021-10-15 08:25:30|46258.8|46238.8|46260.1|46240.1|46260.1|46240.1|46258.8|46238.8|0
1634286340000|2021-10-15 08:25:40|46257.6|46237.6|46260.2|46240.2|46262.6|46242.6|46257.6|46237.6|0
1634286350000|2021-10-15 08:25:50|46258.9|46238.9|46265.1|46245.1|46265.1|46245.1|46258.9|46238.9|0
1634286360000|2021-10-15 08:26:00|46263.9|46243.9|46265.1|46245.1|46265.1|46245.1|46263.9|46243.9|1
1634286370000|2021-10-15 08:26:10|46270.1|46250.1|46270.1|46250.1|46270.1|46250.1|46270.1|46250.1|2
1634286380000|2021-10-15 08:26:20|46271.4|46251.4|46277.6|46257.6|46277.6|46257.6|46271.4|46251.4|1
1634286390000|2021-10-15 08:26:30|46281.3|46261.3|46275.1|46255.1|46281.4|46261.4|46275.1|46255.1|2
1634286400000|2021-10-15 08:26:40|46273.9|46253.9|46273.9|46253.9|46273.9|46253.9|46273.9|46253.9|0
1634286410000|2021-10-15 08:26:50|46272.6|46252.6|46272.6|46252.6|46272.6|46252.6|46272.6|46252.6|2
1634286420000|2021-10-15 08:27:00|46273.9|46253.9|46275.1|46255.1|46275.2|46255.2|46271.4|46251.4|1
1634286430000|2021-10-15 08:27:10|46276.4|46256.4|46276.4|46256.4|46276.4|46256.4|46276.4|46256.4|0
1634286440000|2021-10-15 08:27:20|46277.6|46257.6|46258.9|46238.9|46283.9|46263.9|46258.9|46238.9|9
1634286450000|2021-10-15 08:27:30|46257.7|46237.7|46253.9|46233.9|46257.7|46237.7|46253.9|46233.9|0
1634286460000|2021-10-15 08:27:40|46258.9|46238.9|46248.9|46228.9|46258.9|46238.9|46248.9|46228.9|4
1634286470000|2021-10-15 08:27:50|46246.4|46226.4|46246.4|46226.4|46246.4|46226.4|46246.4|46226.4|0
1634286480000|2021-10-15 08:28:00|46248.9|46228.9|46246.4|46226.4|46248.9|46228.9|46246.4|46226.4|6
1634286510000|2021-10-15 08:28:30|46245.1|46225.1|46246.4|46226.4|46246.4|46226.4|46245.1|46225.1|0
1634286520000|2021-10-15 08:28:40|46253.9|46233.9|46261.4|46241.4|46261.4|46241.4|46253.9|46233.9|3
1634286530000|2021-10-15 08:28:50|46263.9|46243.9|46262.6|46242.6|46263.9|46243.9|46262.6|46242.6|2
1634286540000|2021-10-15 08:29:00|46261.4|46241.4|46260.2|46240.2|46261.4|46241.4|46260.2|46240.2|4
1634286550000|2021-10-15 08:29:10|46258.9|46238.9|46260.1|46240.1|46261.4|46241.4|46258.9|46238.9|4
1634286560000|2021-10-15 08:29:20|46261.4|46241.4|46261.4|46241.4|46261.4|46241.4|46261.4|46241.4|0
1634286570000|2021-10-15 08:29:30|46252.7|46232.7|46248.9|46228.9|46252.7|46232.7|46248.9|46228.9|4
1634286580000|2021-10-15 08:29:40|46246.4|46226.4|46248.9|46228.9|46248.9|46228.9|46246.4|46226.4|1
1634286590000|2021-10-15 08:29:50|46247.6|46227.6|46247.6|46227.6|46247.6|46227.6|46247.6|46227.6|0
1634286600000|2021-10-15 08:30:00|46245.2|46225.2|46245.2|46225.2|46245.2|46225.2|46245.2|46225.2|7
1634286610000|2021-10-15 08:30:10|46243.9|46223.9|46246.4|46226.4|46246.4|46226.4|46243.9|46223.9|0
1634286620000|2021-10-15 08:30:20|46247.6|46227.6|46252.6|46232.6|46252.6|46232.6|46245.2|46225.2|8
1634286630000|2021-10-15 08:30:30|46256.4|46236.4|46258.9|46238.9|46258.9|46238.9|46253.9|46233.9|0
1634286640000|2021-10-15 08:30:40|46260.2|46240.2|46260.2|46240.2|46260.2|46240.2|46260.2|46240.2|1
1634286650000|2021-10-15 08:30:50|46261.5|46241.5|46261.5|46241.5|46261.5|46241.5|46261.5|46241.5|0
1634286660000|2021-10-15 08:31:00|46262.7|46242.7|46270.2|46250.2|46270.2|46250.2|46262.7|46242.7|5
1634286670000|2021-10-15 08:31:10|46271.4|46251.4|46273.9|46253.9|46282.6|46262.6|46271.4|46251.4|12
1634286680000|2021-10-15 08:31:20|46272.7|46252.7|46270.1|46250.1|46272.7|46252.7|46270.1|46250.1|2
1634286700000|2021-10-15 08:31:40|46267.6|46247.6|46267.6|46247.6|46267.6|46247.6|46267.6|46247.6|7
1634286710000|2021-10-15 08:31:50|46265.2|46245.2|46252.7|46232.7|46265.2|46245.2|46252.7|46232.7|4
1634286720000|2021-10-15 08:32:00|46251.4|46231.4|46255.1|46235.1|46255.1|46235.1|46251.4|46231.4|0
1634286730000|2021-10-15 08:32:10|46253.9|46233.9|46252.6|46232.6|46255.1|46235.1|46252.6|46232.6|0
1634286740000|2021-10-15 08:32:20|46251.4|46231.4|46251.4|46231.4|46251.4|46231.4|46251.4|46231.4|0
1634286750000|2021-10-15 08:32:30|46248.9|46228.9|46248.9|46228.9|46248.9|46228.9|46247.6|46227.6|4
1634286760000|2021-10-15 08:32:40|46250.2|46230.2|46252.6|46232.6|46253.9|46233.9|46250.2|46230.2|1
1634286770000|2021-10-15 08:32:50|46255.1|46235.1|46271.4|46251.4|46271.4|46251.4|46255.1|46235.1|4
1634286780000|2021-10-15 08:33:00|46272.6|46252.6|46271.4|46251.4|46272.6|46252.6|46271.4|46251.4|2
1634286800000|2021-10-15 08:33:20|46270.1|46250.1|46270.1|46250.1|46270.1|46250.1|46270.1|46250.1|0
1634286810000|2021-10-15 08:33:30|46272.6|46252.6|46272.6|46252.6|46272.6|46252.6|46271.4|46251.4|1
1634286820000|2021-10-15 08:33:40|46271.4|46251.4|46272.6|46252.6|46272.6|46252.6|46267.6|46247.6|4
1634286830000|2021-10-15 08:33:50|46270.2|46250.2|46267.6|46247.6|46270.2|46250.2|46267.6|46247.6|0
1634286840000|2021-10-15 08:34:00|46262.6|46242.6|46257.6|46237.6|46262.6|46242.6|46257.6|46237.6|5
1634286850000|2021-10-15 08:34:10|46256.4|46236.4|46251.4|46231.4|46256.4|46236.4|46251.4|46231.4|0
1634286860000|2021-10-15 08:34:20|46250.2|46230.2|46247.6|46227.6|46250.2|46230.2|46247.6|46227.6|6
1634286870000|2021-10-15 08:34:30|46246.4|46226.4|46227.6|46207.6|46246.4|46226.4|46227.6|46207.6|7
1634286880000|2021-10-15 08:34:40|46230|46210|46230.1|46210.1|46235.1|46215.1|46230|46210|7
1634286890000|2021-10-15 08:34:50|46232.6|46212.6|46228.9|46208.9|46232.6|46212.6|46228.9|46208.9|5
1634286900000|2021-10-15 08:35:00|46231.4|46211.4|46226.3|46206.3|46231.4|46211.4|46221.4|46201.4|6
1634286910000|2021-10-15 08:35:10|46227.5|46207.5|46217.6|46197.6|46228.8|46208.8|46213.9|46193.9|6
1634286920000|2021-10-15 08:35:20|46221.3|46201.3|46220.1|46200.1|46221.3|46201.3|46217.6|46197.6|5
1634286930000|2021-10-15 08:35:30|46221.3|46201.3|46222.6|46202.6|46222.6|46202.6|46221.3|46201.3|0
1634286950000|2021-10-15 08:35:50|46221.3|46201.3|46223.8|46203.8|46223.8|46203.8|46221.3|46201.3|4
1634286960000|2021-10-15 08:36:00|46221.3|46201.3|46221.3|46201.3|46221.3|46201.3|46220.1|46200.1|1
1634286980000|2021-10-15 08:36:20|46222.6|46202.6|46223.8|46203.8|46223.8|46203.8|46221.3|46201.3|2
1634286990000|2021-10-15 08:36:30|46225|46205|46227.6|46207.6|46227.6|46207.6|46225|46205|2
1634287000000|2021-10-15 08:36:40|46225|46205|46225|46205|46225|46205|46225|46205|2
1634287010000|2021-10-15 08:36:50|46227.6|46207.6|46218.9|46198.9|46228.9|46208.9|46218.9|46198.9|11
1634287020000|2021-10-15 08:37:00|46217.6|46197.6|46216.4|46196.4|46217.6|46197.6|46216.4|46196.4|5
1634287030000|2021-10-15 08:37:10|46217.6|46197.6|46238.9|46218.9|46238.9|46218.9|46217.6|46197.6|8
1634287040000|2021-10-15 08:37:20|46241.3|46221.3|46232.6|46212.6|46247.5|46227.5|46232.6|46212.6|8
1634287050000|2021-10-15 08:37:30|46233.8|46213.8|46227.6|46207.6|46236.3|46216.3|46223.9|46203.9|9
1634287060000|2021-10-15 08:37:40|46237.6|46217.6|46227.6|46207.6|46237.6|46217.6|46227.6|46207.6|9
1634287070000|2021-10-15 08:37:50|46226.4|46206.4|46208.9|46188.9|46226.4|46206.4|46208.9|46188.9|19
1634287080000|2021-10-15 08:38:00|46207.6|46187.6|46203.9|46183.9|46207.6|46187.6|46203.9|46183.9|4
1634287090000|2021-10-15 08:38:10|46205.1|46185.1|46190.1|46170.1|46205.1|46185.1|46190.1|46170.1|17
1634287100000|2021-10-15 08:38:20|46186.4|46166.4|46186.3|46166.3|46186.4|46166.4|46180.1|46160.1|26
1634287110000|2021-10-15 08:38:30|46188.8|46168.8|46198.8|46178.8|46198.8|46178.8|46188.8|46168.8|6
1634287120000|2021-10-15 08:38:40|46197.6|46177.6|46193.7|46173.7|46197.6|46177.6|46193.7|46173.7|3
1634287130000|2021-10-15 08:38:50|46192.5|46172.5|46193.8|46173.8|46193.8|46173.8|46192.5|46172.5|5
1634287140000|2021-10-15 08:39:00|46191.3|46171.3|46187.6|46167.6|46192.6|46172.6|46185|46165|12
1634287150000|2021-10-15 08:39:10|46170.1|46150.1|46170.1|46150.1|46175|46155|46168.9|46148.9|25
1634287160000|2021-10-15 08:39:20|46168.8|46148.8|46153.8|46133.8|46168.8|46148.8|46152.6|46132.6|35
1634287170000|2021-10-15 08:39:30|46152.6|46132.6|46175|46155|46183.8|46163.8|46152.6|46132.6|78
1634287180000|2021-10-15 08:39:40|46172.5|46152.5|46175|46155|46175|46155|46172.5|46152.5|5
1634287190000|2021-10-15 08:39:50|46172.5|46152.5|46170|46150|46175|46155|46170|46150|4
1634287200000|2021-10-15 08:40:00|46175|46155|46182.6|46162.6|46200|46180|46175|46155|14
1634287210000|2021-10-15 08:40:10|46183.8|46163.8|46182.6|46162.6|46185.1|46165.1|46182.6|46162.6|5
1634287220000|2021-10-15 08:40:20|46183.8|46163.8|46187.5|46167.5|46187.5|46167.5|46183.8|46163.8|5
1634287230000|2021-10-15 08:40:30|46190|46170|46202.5|46182.5|46206.2|46186.2|46190|46170|12
1634287240000|2021-10-15 08:40:40|46200|46180|46188.8|46168.8|46200|46180|46188.8|46168.8|10
1634287250000|2021-10-15 08:40:50|46185.1|46165.1|46172.5|46152.5|46185.1|46165.1|46172.5|46152.5|36
1634287260000|2021-10-15 08:41:00|46171.3|46151.3|46172.5|46152.5|46172.5|46152.5|46171.3|46151.3|2
1634287270000|2021-10-15 08:41:10|46175|46155|46192.5|46172.5|46192.5|46172.5|46175|46155|6
1634287280000|2021-10-15 08:41:20|46186.3|46166.3|46188.8|46168.8|46188.8|46168.8|46186.3|46166.3|5
1634287290000|2021-10-15 08:41:30|46190.1|46170.1|46197.5|46177.5|46197.5|46177.5|46190.1|46170.1|1
1634287300000|2021-10-15 08:41:40|46192.6|46172.6|46190|46170|46195|46175|46182.5|46162.5|18
1634287310000|2021-10-15 08:41:50|46185|46165|46191.3|46171.3|46191.3|46171.3|46185|46165|6
1634287320000|2021-10-15 08:42:00|46195|46175|46192.5|46172.5|46195|46175|46190|46170|11
1634287330000|2021-10-15 08:42:10|46195|46175|46188.7|46168.7|46195|46175|46188.7|46168.7|4
1634287340000|2021-10-15 08:42:20|||||||||3
1634287360000|2021-10-15 08:42:40|46190|46170|46190|46170|46190|46170|46190|46170|3
1634287370000|2021-10-15 08:42:50|46191.2|46171.2|46191.2|46171.2|46192.5|46172.5|46190|46170|10
1634287380000|2021-10-15 08:43:00|46195|46175|46193.7|46173.7|46195|46175|46193.7|46173.7|4
1634287390000|2021-10-15 08:43:10|46195|46175|46190|46170|46195|46175|46187.5|46167.5|8
1634287400000|2021-10-15 08:43:20|46196.2|46176.2|46190|46170|46196.2|46176.2|46190|46170|2
1634287410000|2021-10-15 08:43:30|46191.3|46171.3|46193.8|46173.8|46193.8|46173.8|46190.1|46170.1|22
1634287420000|2021-10-15 08:43:40|46192.6|46172.6|46202.5|46182.5|46202.5|46182.5|46192.6|46172.6|12
1634287430000|2021-10-15 08:43:50|46203.8|46183.8|46208.8|46188.8|46210|46190|46203.8|46183.8|3
1634287440000|2021-10-15 08:44:00|46207.5|46187.5|46215|46195|46215|46195|46207.5|46187.5|17
1634287450000|2021-10-15 08:44:10|46217.5|46197.5|46220|46200|46220|46200|46216.3|46196.3|5
1634287460000|2021-10-15 08:44:20|46221.2|46201.2|46220|46200|46222.5|46202.5|46220|46200|5
1634287470000|2021-10-15 08:44:30|||||||||1
1634287480000|2021-10-15 08:44:40|46212.5|46192.5|46220|46200|46222.5|46202.5|46212.5|46192.5|13
1634287490000|2021-10-15 08:44:50|46218.8|46198.8|46220|46200|46221.2|46201.2|46218.8|46198.8|10
1634287500000|2021-10-15 08:45:00|46221.2|46201.2|46217.5|46197.5|46221.2|46201.2|46216.3|46196.3|12
1634287510000|2021-10-15 08:45:10|46214.9|46194.9|46212.5|46192.5|46214.9|46194.9|46212.5|46192.5|0
1634287520000|2021-10-15 08:45:20|||||||||13
1634287530000|2021-10-15 08:45:30|46211.2|46191.2|46209.9|46189.9|46211.2|46191.2|46209.9|46189.9|0
1634287540000|2021-10-15 08:45:40|46208.6|46188.6|46205|46185|46212.4|46192.4|46205|46185|22
1634287560000|2021-10-15 08:46:00|46202.5|46182.5|46202.5|46182.5|46202.5|46182.5|46202.5|46182.5|2
1634287570000|2021-10-15 08:46:10|46200|46180|46201.2|46181.2|46201.2|46181.2|46200|46180|2
1634287580000|2021-10-15 08:46:20|46203.7|46183.7|46203.7|46183.7|46203.7|46183.7|46203.7|46183.7|9
1634287590000|2021-10-15 08:46:30|46206.2|46186.2|46227.5|46207.5|46227.5|46207.5|46206.2|46186.2|10
1634287600000|2021-10-15 08:46:40|46222.5|46202.5|46241.2|46221.2|46241.2|46221.2|46222.5|46202.5|9
1634287610000|2021-10-15 08:46:50|46242.5|46222.5|46252.5|46232.5|46252.5|46232.5|46242.5|46222.5|7
1634287620000|2021-10-15 08:47:00|46250|46230|46243.8|46223.8|46250|46230|46243.8|46223.8|6
1634287630000|2021-10-15 08:47:10|46242.5|46222.5|46240|46220|46243.8|46223.8|46240|46220|2
1634287640000|2021-10-15 08:47:20|46237.5|46217.5|46237.5|46217.5|46237.5|46217.5|46237.5|46217.5|30
1634287650000|2021-10-15 08:47:30|46246.1|46226.1|46273.7|46253.7|46273.7|46253.7|46246.1|46226.1|18
1634287660000|2021-10-15 08:47:40|46271.2|46251.2|46274.9|46254.9|46274.9|46254.9|46271.2|46251.2|3
1634287670000|2021-10-15 08:47:50|46272.4|46252.4|46259.9|46239.9|46272.4|46252.4|46259.9|46239.9|10
1634287680000|2021-10-15 08:48:00|46261.2|46241.2|46256.2|46236.2|46261.2|46241.2|46256.2|46236.2|0
1634287690000|2021-10-15 08:48:10|46258.7|46238.7|46258.7|46238.7|46261.2|46241.2|46257.4|46237.4|3
1634287700000|2021-10-15 08:48:20|46256.2|46236.2|46255|46235|46256.2|46236.2|46253.7|46233.7|11
1634287710000|2021-10-15 08:48:30|46256.2|46236.2|46257.4|46237.4|46257.4|46237.4|46256.2|46236.2|11
1634287720000|2021-10-15 08:48:40|46258.7|46238.7|46258.7|46238.7|46258.7|46238.7|46258.7|46238.7|1
1634287730000|2021-10-15 08:48:50|46257.4|46237.4|46258.7|46238.7|46258.7|46238.7|46257.4|46237.4|6
1634287740000|2021-10-15 08:49:00|46261.2|46241.2|46273.7|46253.7|46273.7|46253.7|46258.7|46238.7|32
1634287750000|2021-10-15 08:49:10|46282.3|46262.3|46274.8|46254.8|46288.7|46268.7|46273.5|46253.5|50
1634287760000|2021-10-15 08:49:20|||||||||4
1634287770000|2021-10-15 08:49:30|46273.5|46253.5|46268.7|46248.7|46274.8|46254.8|46268.7|46248.7|10
1634287780000|2021-10-15 08:49:40|46267.5|46247.5|46266.2|46246.2|46267.5|46247.5|46266.2|46246.2|1
1634287790000|2021-10-15 08:49:50|46264.9|46244.9|46258.7|46238.7|46264.9|46244.9|46257.5|46237.5|6
1634287800000|2021-10-15 08:50:00|46257.4|46237.4|46263.7|46243.7|46263.7|46243.7|46257.4|46237.4|5
1634287810000|2021-10-15 08:50:10|||||||||3
1634287820000|2021-10-15 08:50:20|||||||||1
1634287830000|2021-10-15 08:50:30|46266.1|46246.1|46269.9|46249.9|46269.9|46249.9|46266.1|46246.1|2
1634287840000|2021-10-15 08:50:40|||||||||5
1634287850000|2021-10-15 08:50:50|46268.6|46248.6|46268.7|46248.7|46268.7|46248.7|46267.4|46247.4|5
1634287860000|2021-10-15 08:51:00|46267.4|46247.4|46264.9|46244.9|46271.2|46251.2|46264.9|46244.9|16
1634287870000|2021-10-15 08:51:10|46268.7|46248.7|46268.7|46248.7|46268.7|46248.7|46266.2|46246.2|28
1634287880000|2021-10-15 08:51:20|46271.2|46251.2|46271.2|46251.2|46271.2|46251.2|46271.2|46251.2|2
1634287890000|2021-10-15 08:51:30|46273.7|46253.7|46274.9|46254.9|46274.9|46254.9|46273.7|46253.7|0
1634287900000|2021-10-15 08:51:40|46282.4|46262.4|46284.9|46264.9|46284.9|46264.9|46282.4|46262.4|8
1634287910000|2021-10-15 08:51:50|46297.4|46277.4|46263.7|46243.7|46297.4|46277.4|46263.7|46243.7|22
1634287920000|2021-10-15 08:52:00|46261.2|46241.2|46243.7|46223.7|46261.2|46241.2|46243.7|46223.7|30
1634287930000|2021-10-15 08:52:10|46247.4|46227.4|46251.2|46231.2|46251.2|46231.2|46247.4|46227.4|9
1634287940000|2021-10-15 08:52:20|46249.9|46229.9|46252.4|46232.4|46253.7|46233.7|46248.7|46228.7|8
1634287950000|2021-10-15 08:52:30|46253.7|46233.7|46253.7|46233.7|46253.7|46233.7|46253.7|46233.7|3
1634287960000|2021-10-15 08:52:40|46257.4|46237.4|46253.7|46233.7|46258.7|46238.7|46248.7|46228.7|15
1634287970000|2021-10-15 08:52:50|46256.2|46236.2|46256.2|46236.2|46256.2|46236.2|46256.2|46236.2|1
1634287980000|2021-10-15 08:53:00|46253.7|46233.7|46253.7|46233.7|46258.7|46238.7|46253.7|46233.7|8
1634287990000|2021-10-15 08:53:10|46254.9|46234.9|46258.7|46238.7|46258.7|46238.7|46254.9|46234.9|30
1634288000000|2021-10-15 08:53:20|46252.5|46232.5|46248.7|46228.7|46252.5|46232.5|46243.7|46223.7|6
1634288010000|2021-10-15 08:53:30|46251.1|46231.1|46253.7|46233.7|46258.7|46238.7|46251.1|46231.1|14
1634288030000|2021-10-15 08:53:50|46256.2|46236.2|46256.2|46236.2|46256.2|46236.2|46256.2|46236.2|2
1634288040000|2021-10-15 08:54:00|46257.4|46237.4|46259.9|46239.9|46259.9|46239.9|46257.4|46237.4|30
1634288050000|2021-10-15 08:54:10|46256.2|46236.2|46258.7|46238.7|46258.7|46238.7|46256.2|46236.2|7
1634288060000|2021-10-15 08:54:20|46268.5|46248.5|46287.4|46267.4|46287.4|46267.4|46268.5|46248.5|11
1634288070000|2021-10-15 08:54:30|46288.7|46268.7|46301.2|46281.2|46302.4|46282.4|46288.7|46268.7|9
1634288080000|2021-10-15 08:54:40|46287.4|46267.4|46298.7|46278.7|46298.7|46278.7|46287.4|46267.4|14
1634288090000|2021-10-15 08:54:50|46302.4|46282.4|46303.7|46283.7|46304.9|46284.9|46298.7|46278.7|7
1634288100000|2021-10-15 08:55:00|46306.1|46286.1|46304.9|46284.9|46307.4|46287.4|46304.9|46284.9|0
1634288110000|2021-10-15 08:55:10|46306.2|46286.2|46299.9|46279.9|46306.2|46286.2|46299.9|46279.9|9
1634288120000|2021-10-15 08:55:20|46301.2|46281.2|46308.7|46288.7|46308.7|46288.7|46301.2|46281.2|17
1634288130000|2021-10-15 08:55:30|46309.9|46289.9|46309.9|46289.9|46309.9|46289.9|46309.9|46289.9|1
1634288140000|2021-10-15 08:55:40|46311.2|46291.2|46322.4|46302.4|46322.4|46302.4|46311.2|46291.2|2
1634288150000|2021-10-15 08:55:50|46323.6|46303.6|46322.4|46302.4|46324.9|46304.9|46322.4|46302.4|6
1634288160000|2021-10-15 08:56:00|46321.2|46301.2|46338.7|46318.7|46339.9|46319.9|46321.2|46301.2|24
1634288170000|2021-10-15 08:56:10|46339.9|46319.9|46366.2|46346.2|46366.2|46346.2|46338.7|46318.7|8
1634288180000|2021-10-15 08:56:20|46367.4|46347.4|46377.5|46357.5|46378.7|46358.7|46367.4|46347.4|46
1634288190000|2021-10-15 08:56:30|46378.7|46358.7|46386.2|46366.2|46386.2|46366.2|46378.7|46358.7|12
1634288200000|2021-10-15 08:56:40|46388.7|46368.7|46398.8|46378.8|46398.8|46378.8|46388.7|46368.7|24
1634288210000|2021-10-15 08:56:50|46402.4|46382.4|46421.1|46401.1|46421.1|46401.1|46402.4|46382.4|55
1634288220000|2021-10-15 08:57:00|46419.9|46399.9|46413.6|46393.6|46419.9|46399.9|46413.6|46393.6|8
1634288230000|2021-10-15 08:57:10|46416.1|46396.1|46433.6|46413.6|46437.4|46417.4|46416.1|46396.1|32
1634288240000|2021-10-15 08:57:20|46451.1|46431.1|46452.4|46432.4|46461.1|46441.1|46451.1|46431.1|37
1634288250000|2021-10-15 08:57:30|46453.6|46433.6|46463.6|46443.6|46464.9|46444.9|46453.6|46433.6|11
1634288260000|2021-10-15 08:57:40|46461.1|46441.1|46463.6|46443.6|46463.6|46443.6|46458.6|46438.6|17
1634288270000|2021-10-15 08:57:50|||||||||3
1634288280000|2021-10-15 08:58:00|46454.9|46434.9|46476.1|46456.1|46497.4|46477.4|46444.9|46424.9|21
1634288290000|2021-10-15 08:58:10|46476.2|46456.2|46462.5|46442.5|46476.2|46456.2|46458.8|46438.8|25
1634288300000|2021-10-15 08:58:20|46458.8|46438.8|46462.5|46442.5|46462.5|46442.5|46442.5|46422.5|42
1634288310000|2021-10-15 08:58:30|46465|46445|46468.7|46448.7|46470|46450|46461.2|46441.2|85
1634288320000|2021-10-15 08:58:40|46469.9|46449.9|46472.5|46452.5|46472.5|46452.5|46469.9|46449.9|7
1634288330000|2021-10-15 08:58:50|46473.7|46453.7|46475|46455|46475|46455|46473.7|46453.7|2
1634288340000|2021-10-15 08:59:00|46472.5|46452.5|46457.5|46437.5|46472.5|46452.5|46457.5|46437.5|29
1634288350000|2021-10-15 08:59:10|46460|46440|46462.5|46442.5|46462.5|46442.5|46460|46440|7
1634288360000|2021-10-15 08:59:20|46463.8|46443.8|46463.8|46443.8|46463.8|46443.8|46463.8|46443.8|8
1634288370000|2021-10-15 08:59:30|46465|46445|46461.3|46441.3|46465|46445|46461.3|46441.3|5
1634288380000|2021-10-15 08:59:40|46463.7|46443.7|46462.5|46442.5|46465|46445|46460|46440|14
1634288390000|2021-10-15 08:59:50|46460|46440|46462.5|46442.5|46462.5|46442.5|46458.7|46438.7|13
1634288400000|2021-10-15 09:00:00|46461.2|46441.2|46445|46425|46463.7|46443.7|46443.7|46423.7|10
1634288410000|2021-10-15 09:00:10|46443.8|46423.8|46421.2|46401.2|46443.8|46423.8|46421.2|46401.2|35
1634288420000|2021-10-15 09:00:20|46422.4|46402.4|46413.8|46393.8|46422.4|46402.4|46413.8|46393.8|10
1634288430000|2021-10-15 09:00:30|46411.2|46391.2|46384.9|46364.9|46411.2|46391.2|46382.4|46362.4|17
1634288440000|2021-10-15 09:00:40|46386.2|46366.2|46388.6|46368.6|46391.2|46371.2|46386.2|46366.2|12
1634288450000|2021-10-15 09:00:50|46389.9|46369.9|46387.5|46367.5|46396.2|46376.2|46387.5|46367.5|12
1634288460000|2021-10-15 09:01:00|46391.2|46371.2|46384.9|46364.9|46391.2|46371.2|46381.3|46361.3|57
1634288470000|2021-10-15 09:01:10|46386.1|46366.1|46382.3|46362.3|46388.6|46368.6|46382.3|46362.3|2
1634288480000|2021-10-15 09:01:20|46383.5|46363.5|46383.5|46363.5|46383.5|46363.5|46383.5|46363.5|4
1634288490000|2021-10-15 09:01:30|46379.8|46359.8|46379.8|46359.8|46379.8|46359.8|46377.3|46357.3|6
1634288500000|2021-10-15 09:01:40|46377.3|46357.3|46379.8|46359.8|46379.8|46359.8|46377.3|46357.3|4
1634288520000|2021-10-15 09:02:00|46393.4|46373.4|46414.8|46394.8|46416.1|46396.1|46393.4|46373.4|30
1634288530000|2021-10-15 09:02:10|46413.6|46393.6|46403.5|46383.5|46419.8|46399.8|46403.5|46383.5|4
1634288540000|2021-10-15 09:02:20|46402.3|46382.3|46403.6|46383.6|46403.6|46383.6|46402.3|46382.3|3
1634288550000|2021-10-15 09:02:30|46402.3|46382.3|46399.8|46379.8|46403.6|46383.6|46399.8|46379.8|2
1634288560000|2021-10-15 09:02:40|46398.5|46378.5|46397.2|46377.2|46398.5|46378.5|46397.2|46377.2|0
1634288570000|2021-10-15 09:02:50|||||||||2
1634288580000|2021-10-15 09:03:00|46398.5|46378.5|46399.8|46379.8|46399.8|46379.8|46394.8|46374.8|4
1634288610000|2021-10-15 09:03:30|46398.5|46378.5|46392.3|46372.3|46398.5|46378.5|46392.3|46372.3|9
1634288620000|2021-10-15 09:03:40|46393.5|46373.5|46383.5|46363.5|46394.8|46374.8|46383.5|46363.5|7
1634288630000|2021-10-15 09:03:50|46384.8|46364.8|46366.1|46346.1|46384.8|46364.8|46366.1|46346.1|13
1634288640000|2021-10-15 09:04:00|46367.3|46347.3|46359.7|46339.7|46367.3|46347.3|46358.5|46338.5|7
1634288650000|2021-10-15 09:04:10|46363.4|46343.4|46367.2|46347.2|46369.7|46349.7|46363.4|46343.4|5
1634288660000|2021-10-15 09:04:20|46366|46346|46364.7|46344.7|46366|46346|46364.7|46344.7|2
1634288670000|2021-10-15 09:04:30|46363.5|46343.5|46363.5|46343.5|46363.5|46343.5|46363.5|46343.5|2
1634288680000|2021-10-15 09:04:40|46367.2|46347.2|46367.2|46347.2|46367.2|46347.2|46364.7|46344.7|10
1634288690000|2021-10-15 09:04:50|46368.5|46348.5|46368.5|46348.5|46368.5|46348.5|46368.5|46348.5|0
1634288700000|2021-10-15 09:05:00|46371|46351|46374.7|46354.7|46374.7|46354.7|46371|46351|4
1634288710000|2021-10-15 09:05:10|46376|46356|46376|46356|46376|46356|46376|46356|0
1634288720000|2021-10-15 09:05:20|46380.9|46360.9|46379.7|46359.7|46382.2|46362.2|46379.7|46359.7|7
1634288740000|2021-10-15 09:05:40|46376|46356|46379.7|46359.7|46379.7|46359.7|46374.7|46354.7|6
1634288750000|2021-10-15 09:05:50|46387.2|46367.2|46394.7|46374.7|46394.7|46374.7|46387.2|46367.2|2
1634288760000|2021-10-15 09:06:00|46397.2|46377.2|46397.2|46377.2|46397.2|46377.2|46397.2|46377.2|2
1634288770000|2021-10-15 09:06:10|46398.5|46378.5|46398.5|46378.5|46398.5|46378.5|46398.5|46378.5|0
1634288780000|2021-10-15 09:06:20|46376|46356|46372.2|46352.2|46376|46356|46364.7|46344.7|24
1634288790000|2021-10-15 09:06:30|46369.8|46349.8|46362.2|46342.2|46369.8|46349.8|46362.2|46342.2|8
1634288800000|2021-10-15 09:06:40|46359.6|46339.6|46357.2|46337.2|46359.6|46339.6|46357.2|46337.2|4
1634288810000|2021-10-15 09:06:50|46358.5|46338.5|46372.2|46352.2|46372.2|46352.2|46358.5|46338.5|8
1634288830000|2021-10-15 09:07:10|46367.2|46347.2|46367.2|46347.2|46367.2|46347.2|46364.7|46344.7|6
1634288840000|2021-10-15 09:07:20|46363.5|46343.5|46373.5|46353.5|46373.5|46353.5|46363.5|46343.5|8
1634288850000|2021-10-15 09:07:30|46372.2|46352.2|46372.2|46352.2|46372.2|46352.2|46372.2|46352.2|2
1634288860000|2021-10-15 09:07:40|46371|46351|46367.2|46347.2|46371|46351|46367.2|46347.2|2
1634288870000|2021-10-15 09:07:50|46362.2|46342.2|46364.7|46344.7|46364.7|46344.7|46362.2|46342.2|4
1634288880000|2021-10-15 09:08:00|46362.2|46342.2|46362.2|46342.2|46364.7|46344.7|46362.2|46342.2|2
1634288890000|2021-10-15 09:08:10|46363.4|46343.4|46365.9|46345.9|46365.9|46345.9|46363.4|46343.4|1
1634288900000|2021-10-15 09:08:20|46349.7|46329.7|46343.5|46323.5|46349.7|46329.7|46343.5|46323.5|16
1634288910000|2021-10-15 09:08:30|46344.7|46324.7|46346|46326|46346|46326|46344.7|46324.7|0
1634288920000|2021-10-15 09:08:40|46348.5|46328.5|46353.5|46333.5|46353.5|46333.5|46348.5|46328.5|3
1634288930000|2021-10-15 09:08:50|46354.7|46334.7|46354.7|46334.7|46356|46336|46353.5|46333.5|2
1634288940000|2021-10-15 09:09:00|46353.5|46333.5|46351|46331|46353.5|46333.5|46351|46331|4
1634288950000|2021-10-15 09:09:10|46348.5|46328.5|46348.5|46328.5|46348.5|46328.5|46348.5|46328.5|10
1634288960000|2021-10-15 09:09:20|46351|46331|46351|46331|46351|46331|46351|46331|2
1634288970000|2021-10-15 09:09:30|||||||||1
1634288980000|2021-10-15 09:09:40|46352.2|46332.2|46362.2|46342.2|46362.2|46342.2|46352.2|46332.2|5
1634288990000|2021-10-15 09:09:50|46363.5|46343.5|46367.2|46347.2|46367.2|46347.2|46363.5|46343.5|3
1634289000000|2021-10-15 09:10:00|46368.5|46348.5|46366|46346|46368.5|46348.5|46366|46346|0
1634289010000|2021-10-15 09:10:10|46367.2|46347.2|46380.9|46360.9|46380.9|46360.9|46367.2|46347.2|6
1634289020000|2021-10-15 09:10:20|46384.7|46364.7|46402.2|46382.2|46402.2|46382.2|46384.7|46364.7|8
1634289030000|2021-10-15 09:10:30|46405.9|46385.9|46408.4|46388.4|46408.4|46388.4|46405.9|46385.9|13
1634289040000|2021-10-15 09:10:40|46409.6|46389.6|46412.1|46392.1|46412.1|46392.1|46408.4|46388.4|11
1634289050000|2021-10-15 09:10:50|46410.8|46390.8|46410.8|46390.8|46410.8|46390.8|46408.4|46388.4|12
1634289060000|2021-10-15 09:11:00|||||||||1
1634289070000|2021-10-15 09:11:10|46405.9|46385.9|46399.6|46379.6|46405.9|46385.9|46399.6|46379.6|12
1634289080000|2021-10-15 09:11:20|46398.4|46378.4|46405.8|46385.8|46405.8|46385.8|46397.1|46377.1|6
1634289090000|2021-10-15 09:11:30|46407.1|46387.1|46407.1|46387.1|46407.1|46387.1|46407.1|46387.1|5
1634289100000|2021-10-15 09:11:40|46409.6|46389.6|46410.8|46390.8|46410.8|46390.8|46409.6|46389.6|5
1634289110000|2021-10-15 09:11:50|46412.1|46392.1|46412.1|46392.1|46412.1|46392.1|46412.1|46392.1|2
1634289120000|2021-10-15 09:12:00|46410.8|46390.8|46407.1|46387.1|46410.8|46390.8|46407.1|46387.1|8
1634289130000|2021-10-15 09:12:10|46408.3|46388.3|46408.3|46388.3|46408.3|46388.3|46408.3|46388.3|8
1634289140000|2021-10-15 09:12:20|||||||||4
1634289160000|2021-10-15 09:12:40|46409.5|46389.5|46410.7|46390.7|46410.7|46390.7|46409.5|46389.5|5
1634289170000|2021-10-15 09:12:50|46409.5|46389.5|46409.5|46389.5|46409.5|46389.5|46409.5|46389.5|3
1634289180000|2021-10-15 09:13:00|46410.8|46390.8|46410.8|46390.8|46410.8|46390.8|46410.8|46390.8|2
1634289190000|2021-10-15 09:13:10|46412.1|46392.1|46412.1|46392.1|46412.1|46392.1|46412.1|46392.1|0
1634289200000|2021-10-15 09:13:20|46408.3|46388.3|46404.6|46384.6|46408.3|46388.3|46404.6|46384.6|4
1634289210000|2021-10-15 09:13:30|46408.3|46388.3|46395.8|46375.8|46410.8|46390.8|46393.3|46373.3|17
1634289220000|2021-10-15 09:13:40|46399.6|46379.6|46395.8|46375.8|46399.6|46379.6|46395.8|46375.8|7
1634289230000|2021-10-15 09:13:50|46394.6|46374.6|46397.1|46377.1|46397.1|46377.1|46394.6|46374.6|7
1634289240000|2021-10-15 09:14:00|46394.6|46374.6|46397.1|46377.1|46398.3|46378.3|46394.6|46374.6|4
1634289250000|2021-10-15 09:14:10|46395.8|46375.8|46402.1|46382.1|46402.1|46382.1|46394.6|46374.6|5
1634289270000|2021-10-15 09:14:30|46412.1|46392.1|46412.1|46392.1|46412.1|46392.1|46412.1|46392.1|7
1634289280000|2021-10-15 09:14:40|46413.3|46393.3|46415.7|46395.7|46418.2|46398.2|46412.1|46392.1|9
1634289290000|2021-10-15 09:14:50|46414.5|46394.5|46414.5|46394.5|46414.5|46394.5|46414.5|46394.5|5
1634289300000|2021-10-15 09:15:00|46409.5|46389.5|46405.7|46385.7|46409.5|46389.5|46405.7|46385.7|5
1634289310000|2021-10-15 09:15:10|46407|46387|46409.5|46389.5|46409.5|46389.5|46407|46387|8
1634289320000|2021-10-15 09:15:20|46412|46392|46405.7|46385.7|46412|46392|46404.5|46384.5|5
1634289330000|2021-10-15 09:15:30|46407|46387|46407|46387|46407|46387|46407|46387|0
1634289340000|2021-10-15 09:15:40|46404.5|46384.5|46404.5|46384.5|46407|46387|46404.5|46384.5|0
1634289350000|2021-10-15 09:15:50|46405.7|46385.7|46421.9|46401.9|46421.9|46401.9|46405.7|46385.7|8
1634289360000|2021-10-15 09:16:00|46420.7|46400.7|46424.4|46404.4|46424.4|46404.4|46420.7|46400.7|4
1634289370000|2021-10-15 09:16:10|||||||||1
1634289380000|2021-10-15 09:16:20|46423.1|46403.1|46424.4|46404.4|46425.7|46405.7|46423.1|46403.1|2
1634289390000|2021-10-15 09:16:30|46426.9|46406.9|46425.7|46405.7|46426.9|46406.9|46423.2|46403.2|8
1634289400000|2021-10-15 09:16:40|46424.5|46404.5|46415.7|46395.7|46425.7|46405.7|46415.7|46395.7|6
1634289410000|2021-10-15 09:16:50|46412|46392|46417|46397|46417|46397|46410.7|46390.7|5
1634289420000|2021-10-15 09:17:00|46418.3|46398.3|46417|46397|46418.3|46398.3|46417|46397|0
1634289430000|2021-10-15 09:17:10|46420.8|46400.8|46419.5|46399.5|46420.8|46400.8|46419.5|46399.5|1
1634289450000|2021-10-15 09:17:30|46422|46402|46425.7|46405.7|46425.7|46405.7|46422|46402|2
1634289460000|2021-10-15 09:17:40|46426.9|46406.9|46426.9|46406.9|46426.9|46406.9|46426.9|46406.9|3
1634289470000|2021-10-15 09:17:50|46424.5|46404.5|46444.4|46424.4|46444.4|46424.4|46424.5|46404.5|47
1634289480000|2021-10-15 09:18:00|46445.7|46425.7|46439.5|46419.5|46445.7|46425.7|46439.5|46419.5|13
1634289490000|2021-10-15 09:18:10|46437|46417|46437|46417|46437|46417|46437|46417|4
1634289500000|2021-10-15 09:18:20|46438.2|46418.2|46440.6|46420.6|46440.6|46420.6|46438.2|46418.2|9
1634289510000|2021-10-15 09:18:30|46441.8|46421.8|46443.1|46423.1|46443.1|46423.1|46441.8|46421.8|2
1634289520000|2021-10-15 09:18:40|46441.9|46421.9|46443.1|46423.1|46445.6|46425.6|46441.9|46421.9|4
1634289530000|2021-10-15 09:18:50|46441.9|46421.9|46436.9|46416.9|46441.9|46421.9|46436.9|46416.9|28
1634289540000|2021-10-15 09:19:00|46434.4|46414.4|46439.4|46419.4|46439.4|46419.4|46434.4|46414.4|12
1634289550000|2021-10-15 09:19:10|46438.2|46418.2|46441.8|46421.8|46441.8|46421.8|46435.7|46415.7|12
1634289560000|2021-10-15 09:19:20|46440.6|46420.6|46441.9|46421.9|46441.9|46421.9|46440.6|46420.6|10
1634289570000|2021-10-15 09:19:30|46440.6|46420.6|46439.4|46419.4|46440.6|46420.6|46436.9|46416.9|3
1634289580000|2021-10-15 09:19:40|46437|46417|46429.4|46409.4|46437|46417|46429.4|46409.4|12
1634289590000|2021-10-15 09:19:50|46430.7|46410.7|46430.7|46410.7|46430.7|46410.7|46430.7|46410.7|0
1634289600000|2021-10-15 09:20:00|46431.9|46411.9|46430.7|46410.7|46431.9|46411.9|46430.7|46410.7|1
1634289610000|2021-10-15 09:20:10|46428.1|46408.1|46429.4|46409.4|46429.4|46409.4|46425.7|46405.7|5
1634289620000|2021-10-15 09:20:20|||||||||4
1634289630000|2021-10-15 09:20:30|||||||||1
1634289640000|2021-10-15 09:20:40|46428.2|46408.2|46409.5|46389.5|46428.2|46408.2|46409.5|46389.5|17
1634289650000|2021-10-15 09:20:50|46408.2|46388.2|46413.1|46393.1|46415.7|46395.7|46408.2|46388.2|7
1634289660000|2021-10-15 09:21:00|46415.7|46395.7|46415.7|46395.7|46415.7|46395.7|46414.5|46394.5|1
1634289670000|2021-10-15 09:21:10|||||||||1
1634289680000|2021-10-15 09:21:20|46419.5|46399.5|46417|46397|46419.5|46399.5|46417|46397|3
1634289690000|2021-10-15 09:21:30|46414.5|46394.5|46413.2|46393.2|46414.5|46394.5|46413.2|46393.2|0
1634289700000|2021-10-15 09:21:40|46409.5|46389.5|46414.4|46394.4|46414.4|46394.4|46408.2|46388.2|6
1634289720000|2021-10-15 09:22:00|46413.2|46393.2|46417|46397|46417|46397|46413.2|46393.2|11
1634289730000|2021-10-15 09:22:10|46415.8|46395.8|46415.8|46395.8|46415.8|46395.8|46415.8|46395.8|0
1634289740000|2021-10-15 09:22:20|46417|46397|46435.6|46415.6|46435.6|46415.6|46417|46397|2
1634289750000|2021-10-15 09:22:30|46438.1|46418.1|46443.1|46423.1|46443.1|46423.1|46438.1|46418.1|3
1634289760000|2021-10-15 09:22:40|46441.9|46421.9|46441.8|46421.8|46441.9|46421.9|46440.6|46420.6|0
1634289770000|2021-10-15 09:22:50|46440.6|46420.6|46439.4|46419.4|46440.6|46420.6|46439.4|46419.4|1
1634289780000|2021-10-15 09:23:00|46441.8|46421.8|46443.2|46423.2|46445.7|46425.7|46441.8|46421.8|12
1634289790000|2021-10-15 09:23:10|46445.7|46425.7|46445.7|46425.7|46448.2|46428.2|46445.7|46425.7|2
1634289800000|2021-10-15 09:23:20|46443.2|46423.2|46443.2|46423.2|46444.4|46424.4|46443.2|46423.2|1
1634289820000|2021-10-15 09:23:40|46440.7|46420.7|46431.9|46411.9|46440.7|46420.7|46430.7|46410.7|6
1634289830000|2021-10-15 09:23:50|46435.7|46415.7|46438.2|46418.2|46438.2|46418.2|46435.7|46415.7|1
1634289840000|2021-10-15 09:24:00|46437|46417|46437|46417|46437|46417|46437|46417|29
1634289850000|2021-10-15 09:24:10|46425.5|46405.5|46419.4|46399.4|46425.5|46405.5|46416.9|46396.9|6
1634289870000|2021-10-15 09:24:30|46418.2|46398.2|46419.4|46399.4|46420.7|46400.7|46418.2|46398.2|11
1634289890000|2021-10-15 09:24:50|46418.2|46398.2|46418.2|46398.2|46418.2|46398.2|46418.2|46398.2|3
1634289900000|2021-10-15 09:25:00|46414.5|46394.5|46415.7|46395.7|46415.7|46395.7|46413.2|46393.2|1
1634289910000|2021-10-15 09:25:10|46413.2|46393.2|46410.7|46390.7|46413.2|46393.2|46410.7|46390.7|4
1634289920000|2021-10-15 09:25:20|46408.2|46388.2|46408.2|46388.2|46408.2|46388.2|46408.2|46388.2|0
1634289940000|2021-10-15 09:25:40|46410.7|46390.7|46405.7|46385.7|46410.7|46390.7|46405.7|46385.7|8
1634289950000|2021-10-15 09:25:50|46409.4|46389.4|46410.7|46390.7|46410.7|46390.7|46409.4|46389.4|2
1634289960000|2021-10-15 09:26:00|46408.2|46388.2|46408.2|46388.2|46408.2|46388.2|46408.2|46388.2|1
1634289970000|2021-10-15 09:26:10|46410.7|46390.7|46410.7|46390.7|46410.7|46390.7|46410.7|46390.7|1
1634289980000|2021-10-15 09:26:20|46413.2|46393.2|46418.2|46398.2|46418.2|46398.2|46413.2|46393.2|2
1634289990000|2021-10-15 09:26:30|46419.4|46399.4|46418.2|46398.2|46420.7|46400.7|46418.2|46398.2|1
1634290000000|2021-10-15 09:26:40|46415.7|46395.7|46415.7|46395.7|46415.7|46395.7|46415.7|46395.7|1
1634290010000|2021-10-15 09:26:50|46416.9|46396.9|46419.4|46399.4|46419.4|46399.4|46416.9|46396.9|3
1634290020000|2021-10-15 09:27:00|46420.7|46400.7|46420.7|46400.7|46420.7|46400.7|46420.7|46400.7|0
1634290030000|2021-10-15 09:27:10|46425.7|46405.7|46420.7|46400.7|46425.7|46405.7|46420.7|46400.7|4
1634290040000|2021-10-15 09:27:20|46422|46402|46420.7|46400.7|46422|46402|46420.7|46400.7|4
1634290050000|2021-10-15 09:27:30|46421.9|46401.9|46424.4|46404.4|46424.4|46404.4|46421.9|46401.9|2
1634290060000|2021-10-15 09:27:40|46423.2|46403.2|46415.7|46395.7|46423.2|46403.2|46415.7|46395.7|4
1634290080000|2021-10-15 09:28:00|46413.2|46393.2|46410.7|46390.7|46413.2|46393.2|46410.7|46390.7|3
1634290090000|2021-10-15 09:28:10|46412|46392|46412|46392|46412|46392|46412|46392|1
1634290100000|2021-10-15 09:28:20|46413.2|46393.2|46413.2|46393.2|46413.2|46393.2|46411.9|46391.9|3
1634290110000|2021-10-15 09:28:30|46410.7|46390.7|46421.9|46401.9|46421.9|46401.9|46410.7|46390.7|17
1634290120000|2021-10-15 09:28:40|||||||||2
1634290140000|2021-10-15 09:29:00|46423.1|46403.1|46419.4|46399.4|46423.1|46403.1|46419.4|46399.4|1
1634290160000|2021-10-15 09:29:20|||||||||1
1634290170000|2021-10-15 09:29:30|46418.2|46398.2|46419.4|46399.4|46419.4|46399.4|46418.2|46398.2|3
1634290180000|2021-10-15 09:29:40|||||||||1
1634290190000|2021-10-15 09:29:50|46420.6|46400.6|46420.6|46400.6|46421.9|46401.9|46419.4|46399.4|7
1634290200000|2021-10-15 09:30:00|46419.3|46399.3|46425.6|46405.6|46425.6|46405.6|46419.3|46399.3|5
1634290210000|2021-10-15 09:30:10|46428.1|46408.1|46429.3|46409.3|46429.3|46409.3|46428.1|46408.1|5
1634290220000|2021-10-15 09:30:20|46430.5|46410.5|46434.4|46414.4|46438.1|46418.1|46430.5|46410.5|13
1634290230000|2021-10-15 09:30:30|46431.9|46411.9|46429.4|46409.4|46433.1|46413.1|46429.4|46409.4|5
1634290240000|2021-10-15 09:30:40|46428.1|46408.1|46425.6|46405.6|46428.1|46408.1|46425.6|46405.6|1
1634290250000|2021-10-15 09:30:50|46423.1|46403.1|46413.1|46393.1|46423.1|46403.1|46413.1|46393.1|0
1634290260000|2021-10-15 09:31:00|46411.8|46391.8|46406.8|46386.8|46411.8|46391.8|46406.8|46386.8|10
1634290270000|2021-10-15 09:31:10|46408.1|46388.1|46408.1|46388.1|46408.1|46388.1|46408.1|46388.1|5
1634290280000|2021-10-15 09:31:20|46406.9|46386.9|46409.4|46389.4|46409.4|46389.4|46404.4|46384.4|1
1634290310000|2021-10-15 09:31:50|46405.6|46385.6|46405.6|46385.6|46405.6|46385.6|46405.6|46385.6|2
1634290320000|2021-10-15 09:32:00|46406.9|46386.9|46404.4|46384.4|46406.9|46386.9|46404.4|46384.4|3
1634290330000|2021-10-15 09:32:10|46393.1|46373.1|46414.4|46394.4|46414.4|46394.4|46390.6|46370.6|30
1634290340000|2021-10-15 09:32:20|46419.4|46399.4|46420.6|46400.6|46420.6|46400.6|46419.4|46399.4|1
1634290350000|2021-10-15 09:32:30|46424.3|46404.3|46423.1|46403.1|46424.3|46404.3|46423.1|46403.1|6
1634290360000|2021-10-15 09:32:40|46421.8|46401.8|46421.9|46401.9|46423.1|46403.1|46421.8|46401.8|2
1634290370000|2021-10-15 09:32:50|46423.1|46403.1|46424.4|46404.4|46424.4|46404.4|46423.1|46403.1|0
1634290380000|2021-10-15 09:33:00|46426.9|46406.9|46430.6|46410.6|46430.6|46410.6|46426.9|46406.9|4
1634290400000|2021-10-15 09:33:20|46434.4|46414.4|46435.6|46415.6|46435.6|46415.6|46434.4|46414.4|0
1634290410000|2021-10-15 09:33:30|46436.9|46416.9|46436.9|46416.9|46436.9|46416.9|46436.9|46416.9|1
1634290420000|2021-10-15 09:33:40|46435.6|46415.6|46435.6|46415.6|46435.6|46415.6|46435.6|46415.6|2
1634290430000|2021-10-15 09:33:50|46433.1|46413.1|46433.1|46413.1|46433.1|46413.1|46433.1|46413.1|0
1634290440000|2021-10-15 09:34:00|46438.1|46418.1|46443.1|46423.1|46443.1|46423.1|46438.1|46418.1|4
1634290450000|2021-10-15 09:34:10|46444.4|46424.4|46443.1|46423.1|46445.6|46425.6|46443.1|46423.1|10
1634290460000|2021-10-15 09:34:20|46446.9|46426.9|46483.1|46463.1|46489.4|46469.4|46446.9|46426.9|30
1634290470000|2021-10-15 09:34:30|46484.4|46464.4|46481.9|46461.9|46484.4|46464.4|46479.4|46459.4|6
1634290480000|2021-10-15 09:34:40|46490.6|46470.6|46491.9|46471.9|46493.1|46473.1|46490.6|46470.6|6
1634290490000|2021-10-15 09:34:50|46490.6|46470.6|46499.4|46479.4|46499.4|46479.4|46488.1|46468.1|19
1634290500000|2021-10-15 09:35:00|46498.1|46478.1|46496.9|46476.9|46499.4|46479.4|46495.7|46475.7|6
1634290510000|2021-10-15 09:35:10|46495.7|46475.7|46509.3|46489.3|46511.8|46491.8|46494.4|46474.4|8
1634290520000|2021-10-15 09:35:20|46508.1|46488.1|46501.9|46481.9|46508.1|46488.1|46501.9|46481.9|8
1634290530000|2021-10-15 09:35:30|46500.6|46480.6|46489.6|46469.6|46500.6|46480.6|46489.6|46469.6|6
1634290540000|2021-10-15 09:35:40|46488.2|46468.2|46500.6|46480.6|46500.6|46480.6|46486.9|46466.9|6
1634290550000|2021-10-15 09:35:50|46496.9|46476.9|46511.9|46491.9|46511.9|46491.9|46496.9|46476.9|19
1634290560000|2021-10-15 09:36:00|46510.6|46490.6|46525.6|46505.6|46526.8|46506.8|46505.6|46485.6|34
1634290570000|2021-10-15 09:36:10|46528.1|46508.1|46540.6|46520.6|46543.1|46523.1|46528.1|46508.1|29
1634290580000|2021-10-15 09:36:20|46541.9|46521.9|46541.9|46521.9|46545.7|46525.7|46541.9|46521.9|16
1634290590000|2021-10-15 09:36:30|46540.6|46520.6|46540.6|46520.6|46540.6|46520.6|46538.1|46518.1|4
1634290600000|2021-10-15 09:36:40|46539.3|46519.3|46544.3|46524.3|46544.3|46524.3|46538.1|46518.1|14
1634290610000|2021-10-15 09:36:50|46543.1|46523.1|46540.6|46520.6|46543.1|46523.1|46540.6|46520.6|4
1634290620000|2021-10-15 09:37:00|46539.4|46519.4|46533.1|46513.1|46539.4|46519.4|46533.1|46513.1|8
1634290630000|2021-10-15 09:37:10|46530.6|46510.6|46518.2|46498.2|46530.6|46510.6|46518.2|46498.2|8
1634290640000|2021-10-15 09:37:20|46514.4|46494.4|46480.6|46460.6|46514.4|46494.4|46479.4|46459.4|15
1634290650000|2021-10-15 09:37:30|46476.9|46456.9|46496.9|46476.9|46496.9|46476.9|46476.9|46456.9|15
1634290660000|2021-10-15 09:37:40|46498.2|46478.2|46511.9|46491.9|46511.9|46491.9|46498.2|46478.2|2
1634290670000|2021-10-15 09:37:50|46514.5|46494.5|46535.6|46515.6|46535.6|46515.6|46514.5|46494.5|15
1634290680000|2021-10-15 09:38:00|46536.8|46516.8|46530.6|46510.6|46538.1|46518.1|46530.6|46510.6|5
1634290690000|2021-10-15 09:38:10|46531.8|46511.8|46535.6|46515.6|46535.6|46515.6|46531.8|46511.8|6
1634290700000|2021-10-15 09:38:20|46546.9|46526.9|46544.4|46524.4|46546.9|46526.9|46544.4|46524.4|8
1634290710000|2021-10-15 09:38:30|46541.9|46521.9|46534.3|46514.3|46541.9|46521.9|46534.3|46514.3|6
1634290720000|2021-10-15 09:38:40|46531.8|46511.8|46525.6|46505.6|46531.8|46511.8|46525.6|46505.6|1
1634290740000|2021-10-15 09:39:00|46528|46508|46530.6|46510.6|46530.6|46510.6|46528|46508|37
1634290750000|2021-10-15 09:39:10|46531.9|46511.9|46526.9|46506.9|46531.9|46511.9|46526.9|46506.9|5
1634290760000|2021-10-15 09:39:20|46524.4|46504.4|46541.9|46521.9|46541.9|46521.9|46523.2|46503.2|15
1634290770000|2021-10-15 09:39:30|46548.1|46528.1|46558.1|46538.1|46558.1|46538.1|46548.1|46528.1|4
1634290780000|2021-10-15 09:39:40|46566.8|46546.8|46579.3|46559.3|46579.3|46559.3|46566.8|46546.8|31
1634290790000|2021-10-15 09:39:50|46581.9|46561.9|46571.9|46551.9|46581.9|46561.9|46571.9|46551.9|10
1634290800000|2021-10-15 09:40:00|46569.5|46549.5|46564.4|46544.4|46569.5|46549.5|46564.4|46544.4|13
1634290810000|2021-10-15 09:40:10|46563.2|46543.2|46553.2|46533.2|46563.2|46543.2|46551.9|46531.9|5
1634290820000|2021-10-15 09:40:20|46551.9|46531.9|46561.9|46541.9|46564.3|46544.3|46551.9|46531.9|9
1634290830000|2021-10-15 09:40:30|46565.7|46545.7|46578.2|46558.2|46578.2|46558.2|46564.4|46544.4|17
1634290840000|2021-10-15 09:40:40|46576.9|46556.9|46575.7|46555.7|46578.2|46558.2|46575.7|46555.7|17
1634290850000|2021-10-15 09:40:50|46583.1|46563.1|46585.7|46565.7|46588.2|46568.2|46583.1|46563.1|32
1634290860000|2021-10-15 09:41:00|46584.4|46564.4|46587|46567|46587|46567|46583.2|46563.2|3
1634290870000|2021-10-15 09:41:10|46588.2|46568.2|46588.2|46568.2|46590.7|46570.7|46585.7|46565.7|3
1634290880000|2021-10-15 09:41:20|46587|46567|46585.7|46565.7|46587|46567|46585.7|46565.7|2
1634290890000|2021-10-15 09:41:30|46584.5|46564.5|46545.7|46525.7|46584.5|46564.5|46545.7|46525.7|10
1634290900000|2021-10-15 09:41:40|46549.5|46529.5|46547|46527|46554.5|46534.5|46543.3|46523.3|10
1634290910000|2021-10-15 09:41:50|46548.2|46528.2|46559.5|46539.5|46559.5|46539.5|46548.2|46528.2|8
1634290920000|2021-10-15 09:42:00|46555.8|46535.8|46558.2|46538.2|46559.5|46539.5|46554.5|46534.5|7
1634290930000|2021-10-15 09:42:10|46550.8|46530.8|46567.1|46547.1|46567.1|46547.1|46550.8|46530.8|25
1634290940000|2021-10-15 09:42:20|46568.3|46548.3|46569.6|46549.6|46569.6|46549.6|46568.3|46548.3|0
1634290950000|2021-10-15 09:42:30|46570.8|46550.8|46570.8|46550.8|46570.8|46550.8|46570.8|46550.8|0
1634290960000|2021-10-15 09:42:40|46572.1|46552.1|46570.8|46550.8|46572.1|46552.1|46570.8|46550.8|1
1634290970000|2021-10-15 09:42:50|46574.5|46554.5|46577.1|46557.1|46577.1|46557.1|46572.1|46552.1|9
1634290980000|2021-10-15 09:43:00|46578.3|46558.3|46582.1|46562.1|46582.1|46562.1|46578.3|46558.3|6
1634290990000|2021-10-15 09:43:10|46580.8|46560.8|46590.8|46570.8|46590.8|46570.8|46578.3|46558.3|10
1634291000000|2021-10-15 09:43:20|46592.1|46572.1|46600.6|46580.6|46604.3|46584.3|46592.1|46572.1|20
1634291010000|2021-10-15 09:43:30|46598.2|46578.2|46593.2|46573.2|46599.5|46579.5|46593.2|46573.2|12
1634291020000|2021-10-15 09:43:40|46599.5|46579.5|46565.7|46545.7|46600.7|46580.7|46565.7|46545.7|14
1634291030000|2021-10-15 09:43:50|46581.9|46561.9|46578.2|46558.2|46581.9|46561.9|46577|46557|7
1634291040000|2021-10-15 09:44:00|46575.8|46555.8|46562.1|46542.1|46575.8|46555.8|46562.1|46542.1|5
1634291050000|2021-10-15 09:44:10|46563.3|46543.3|46564.5|46544.5|46564.5|46544.5|46563.3|46543.3|7
1634291060000|2021-10-15 09:44:20|46568.2|46548.2|46568.2|46548.2|46568.2|46548.2|46565.7|46545.7|4
1634291070000|2021-10-15 09:44:30|46574.6|46554.6|46574.6|46554.6|46574.6|46554.6|46574.6|46554.6|9
1634291080000|2021-10-15 09:44:40|46575.8|46555.8|46574.5|46554.5|46575.8|46555.8|46574.5|46554.5|0
1634291090000|2021-10-15 09:44:50|46575.8|46555.8|46572|46552|46575.8|46555.8|46572|46552|6
1634291100000|2021-10-15 09:45:00|46570.8|46550.8|46565.7|46545.7|46570.8|46550.8|46564.5|46544.5|12
1634291110000|2021-10-15 09:45:10|46572|46552|46639.3|46619.3|46644.3|46624.3|46569.5|46549.5|165
1634291120000|2021-10-15 09:45:20|46640.6|46620.6|46679.2|46659.2|46679.2|46659.2|46640.6|46620.6|53
1634291130000|2021-10-15 09:45:30|46683|46663|46684.3|46664.3|46686.8|46666.8|46680.5|46660.5|34
1634291140000|2021-10-15 09:45:40|46683|46663|46689.2|46669.2|46696.7|46676.7|46683|46663|28
1634291150000|2021-10-15 09:45:50|||||||||1
1634291160000|2021-10-15 09:46:00|46684.2|46664.2|46701.7|46681.7|46701.7|46681.7|46684.2|46664.2|132
1634291170000|2021-10-15 09:46:10|46699.2|46679.2|46700.4|46680.4|46702.9|46682.9|46699.2|46679.2|13
1634291180000|2021-10-15 09:46:20|46699.2|46679.2|46711.7|46691.7|46711.7|46691.7|46699.2|46679.2|21
1634291190000|2021-10-15 09:46:30|46713|46693|46666.8|46646.8|46722.9|46702.9|46666.8|46646.8|69
1634291200000|2021-10-15 09:46:40|46666.7|46646.7|46660.5|46640.5|46666.7|46646.7|46660.5|46640.5|4
1634291210000|2021-10-15 09:46:50|46661.7|46641.7|46659.2|46639.2|46661.8|46641.8|46658|46638|13
1634291220000|2021-10-15 09:47:00|46663|46643|46658|46638|46663|46643|46655.5|46635.5|10
1634291230000|2021-10-15 09:47:10|46662.9|46642.9|46671.7|46651.7|46671.7|46651.7|46662.9|46642.9|13
1634291240000|2021-10-15 09:47:20|46672.9|46652.9|46681.7|46661.7|46681.7|46661.7|46672.9|46652.9|7
1634291250000|2021-10-15 09:47:30|46683|46663|46701.7|46681.7|46701.7|46681.7|46683|46663|19
1634291260000|2021-10-15 09:47:40|46709.2|46689.2|46718|46698|46718|46698|46706.7|46686.7|11
1634291270000|2021-10-15 09:47:50|46719.2|46699.2|46710.5|46690.5|46719.2|46699.2|46710.5|46690.5|20
1634291280000|2021-10-15 09:48:00|46711.7|46691.7|46709.2|46689.2|46721.7|46701.7|46709.2|46689.2|34
1634291290000|2021-10-15 09:48:10|46708|46688|46709.3|46689.3|46709.3|46689.3|46708|46688|5
1634291300000|2021-10-15 09:48:20|46731.7|46711.7|46734.2|46714.2|46741.7|46721.7|46731.7|46711.7|56
1634291310000|2021-10-15 09:48:30|46731.7|46711.7|46706.7|46686.7|46731.7|46711.7|46706.7|46686.7|58
1634291320000|2021-10-15 09:48:40|46704.3|46684.3|46731.7|46711.7|46731.7|46711.7|46698|46678|18
1634291330000|2021-10-15 09:48:50|46734.3|46714.3|46731.7|46711.7|46734.3|46714.3|46731.7|46711.7|7
1634291340000|2021-10-15 09:49:00|46726.7|46706.7|46726.7|46706.7|46726.7|46706.7|46726.7|46706.7|3
1634291350000|2021-10-15 09:49:10|46731.7|46711.7|46731.7|46711.7|46731.7|46711.7|46731.7|46711.7|5
1634291360000|2021-10-15 09:49:20|46724.2|46704.2|46711.7|46691.7|46724.2|46704.2|46711.7|46691.7|9
1634291370000|2021-10-15 09:49:30|46709.2|46689.2|46709.2|46689.2|46709.2|46689.2|46709.2|46689.2|2
1634291380000|2021-10-15 09:49:40|46706.7|46686.7|46706.7|46686.7|46707.9|46687.9|46706.7|46686.7|4
1634291390000|2021-10-15 09:49:50|46713|46693|46713|46693|46713|46693|46713|46693|1
1634291400000|2021-10-15 09:50:00|46711.7|46691.7|46711.7|46691.7|46711.7|46691.7|46711.7|46691.7|1
1634291410000|2021-10-15 09:50:10|46710.5|46690.5|46702.9|46682.9|46710.5|46690.5|46702.9|46682.9|8
1634291420000|2021-10-15 09:50:20|46704.1|46684.1|46695.4|46675.4|46705.4|46685.4|46694.2|46674.2|8
1634291430000|2021-10-15 09:50:30|46696.7|46676.7|46696.7|46676.7|46696.7|46676.7|46696.7|46676.7|2
1634291440000|2021-10-15 09:50:40|46701.7|46681.7|46701.7|46681.7|46701.7|46681.7|46701.7|46681.7|14
1634291450000|2021-10-15 09:50:50|46702.9|46682.9|46695.4|46675.4|46709.2|46689.2|46695.4|46675.4|17
1634291460000|2021-10-15 09:51:00|46685.5|46665.5|46683|46663|46685.5|46665.5|46683|46663|4
1634291470000|2021-10-15 09:51:10|46679.3|46659.3|46674.3|46654.3|46679.3|46659.3|46671.8|46651.8|12
1634291480000|2021-10-15 09:51:20|46675.6|46655.6|46675.6|46655.6|46675.6|46655.6|46675.6|46655.6|5
1634291490000|2021-10-15 09:51:30|46676.8|46656.8|46673|46653|46678.1|46658.1|46669.2|46649.2|9
1634291500000|2021-10-15 09:51:40|46671.7|46651.7|46656.7|46636.7|46671.7|46651.7|46656.7|46636.7|7
1634291510000|2021-10-15 09:51:50|||||||||4
1634291520000|2021-10-15 09:52:00|46654.2|46634.2|46656.7|46636.7|46656.7|46636.7|46654.2|46634.2|5
1634291530000|2021-10-15 09:52:10|46655.5|46635.5|46661.7|46641.7|46661.7|46641.7|46654.2|46634.2|3
1634291540000|2021-10-15 09:52:20|46664.2|46644.2|46659.2|46639.2|46666.7|46646.7|46659.2|46639.2|9
1634291550000|2021-10-15 09:52:30|46651.7|46631.7|46651.7|46631.7|46651.7|46631.7|46651.7|46631.7|13
1634291560000|2021-10-15 09:52:40|46654.2|46634.2|46656.7|46636.7|46656.7|46636.7|46654.2|46634.2|1
1634291570000|2021-10-15 09:52:50|46657.9|46637.9|46657.9|46637.9|46661.7|46641.7|46657.9|46637.9|3
1634291580000|2021-10-15 09:53:00|46656.6|46636.6|46648|46628|46656.6|46636.6|46648|46628|5
1634291590000|2021-10-15 09:53:10|46650.5|46630.5|46649.1|46629.1|46650.5|46630.5|46645.5|46625.5|8
1634291600000|2021-10-15 09:53:20|46650.3|46630.3|46654.2|46634.2|46654.2|46634.2|46650.3|46630.3|3
1634291610000|2021-10-15 09:53:30|||||||||3
1634291620000|2021-10-15 09:53:40|46655.4|46635.4|46661.7|46641.7|46668|46648|46655.4|46635.4|8
1634291630000|2021-10-15 09:53:50|46662.9|46642.9|46661.7|46641.7|46662.9|46642.9|46661.7|46641.7|4
1634291640000|2021-10-15 09:54:00|46659.2|46639.2|46656.7|46636.7|46660.5|46640.5|46656.7|46636.7|2
1634291650000|2021-10-15 09:54:10|46657.9|46637.9|46661.7|46641.7|46661.7|46641.7|46656.7|46636.7|8
1634291660000|2021-10-15 09:54:20|46660.5|46640.5|46661.7|46641.7|46661.7|46641.7|46659.2|46639.2|1
1634291670000|2021-10-15 09:54:30|46664.2|46644.2|46679.3|46659.3|46679.3|46659.3|46664.2|46644.2|22
1634291680000|2021-10-15 09:54:40|46680.5|46660.5|46671.7|46651.7|46680.5|46660.5|46671.7|46651.7|15
1634291690000|2021-10-15 09:54:50|46673|46653|46671.7|46651.7|46673|46653|46671.7|46651.7|0
1634291700000|2021-10-15 09:55:00|46673|46653|46671.7|46651.7|46673|46653|46671.7|46651.7|1
1634291710000|2021-10-15 09:55:10|46673|46653|46687.9|46667.9|46687.9|46667.9|46673|46653|9
1634291720000|2021-10-15 09:55:20|46689.2|46669.2|46687.9|46667.9|46691.7|46671.7|46687.9|46667.9|7
1634291730000|2021-10-15 09:55:30|46689.2|46669.2|46689.2|46669.2|46689.2|46669.2|46687.9|46667.9|1
1634291740000|2021-10-15 09:55:40|46685.5|46665.5|46688|46668|46688|46668|46685.5|46665.5|3
1634291750000|2021-10-15 09:55:50|||||||||11
1634291760000|2021-10-15 09:56:00|46689.2|46669.2|46686.7|46666.7|46689.2|46669.2|46686.7|46666.7|0
1634291770000|2021-10-15 09:56:10|46688|46668|46696.7|46676.7|46696.7|46676.7|46686.7|46666.7|14
1634291780000|2021-10-15 09:56:20|46698|46678|46707.9|46687.9|46707.9|46687.9|46698|46678|8
1634291790000|2021-10-15 09:56:30|46709.1|46689.1|46711.7|46691.7|46711.7|46691.7|46709.1|46689.1|5
1634291800000|2021-10-15 09:56:40|46712.9|46692.9|46714.2|46694.2|46714.2|46694.2|46712.9|46692.9|4
1634291810000|2021-10-15 09:56:50|46712.9|46692.9|46711.7|46691.7|46712.9|46692.9|46711.7|46691.7|5
1634291820000|2021-10-15 09:57:00|46721.6|46701.6|46724.2|46704.2|46724.2|46704.2|46721.6|46701.6|6
1634291830000|2021-10-15 09:57:10|46725.4|46705.4|46741.7|46721.7|46744.2|46724.2|46725.4|46705.4|29
1634291840000|2021-10-15 09:57:20|46740.4|46720.4|46736.7|46716.7|46740.4|46720.4|46736.7|46716.7|2
1634291850000|2021-10-15 09:57:30|46735.5|46715.5|46736.7|46716.7|46736.7|46716.7|46735.5|46715.5|7
1634291860000|2021-10-15 09:57:40|46734.2|46714.2|46728|46708|46734.2|46714.2|46728|46708|15
1634291870000|2021-10-15 09:57:50|46729.2|46709.2|46741.7|46721.7|46741.7|46721.7|46728|46708|8
1634291880000|2021-10-15 09:58:00|46739.2|46719.2|46756.5|46736.5|46756.5|46736.5|46739.2|46719.2|6
1634291890000|2021-10-15 09:58:10|46764.2|46744.2|46770.4|46750.4|46770.4|46750.4|46764.2|46744.2|7
1634291900000|2021-10-15 09:58:20|46769.2|46749.2|46768|46748|46781.7|46761.7|46768|46748|70
1634291910000|2021-10-15 09:58:30|46765.6|46745.6|46755.5|46735.5|46765.6|46745.6|46755.5|46735.5|7
1634291920000|2021-10-15 09:58:40|46764.3|46744.3|46768|46748|46779.2|46759.2|46764.3|46744.3|28
1634291930000|2021-10-15 09:58:50|46766.7|46746.7|46766.7|46746.7|46766.7|46746.7|46766.7|46746.7|2
1634291940000|2021-10-15 09:59:00|46764.2|46744.2|46764.2|46744.2|46765.4|46745.4|46759.1|46739.1|15
1634291950000|2021-10-15 09:59:10|46766.7|46746.7|46771.8|46751.8|46771.8|46751.8|46766.7|46746.7|19
1634291960000|2021-10-15 09:59:20|46769.2|46749.2|46755.5|46735.5|46769.2|46749.2|46755.5|46735.5|8
1634291970000|2021-10-15 09:59:30|46741.7|46721.7|46741.7|46721.7|46742.9|46722.9|46731.7|46711.7|17
1634291980000|2021-10-15 09:59:40|46740.5|46720.5|46719.2|46699.2|46740.5|46720.5|46719.2|46699.2|12
1634291990000|2021-10-15 09:59:50|46716.7|46696.7|46709.2|46689.2|46716.7|46696.7|46709.1|46689.1|10
1634292000000|2021-10-15 10:00:00|46711.7|46691.7|46714.2|46694.2|46716.7|46696.7|46709.2|46689.2|18
1634292010000|2021-10-15 10:00:10|46710.4|46690.4|46718|46698|46718|46698|46709.2|46689.2|11
1634292020000|2021-10-15 10:00:20|46720.5|46700.5|46724.2|46704.2|46724.2|46704.2|46718|46698|4
1634292030000|2021-10-15 10:00:30|46726.7|46706.7|46701.7|46681.7|46726.7|46706.7|46701.7|46681.7|24
1634292040000|2021-10-15 10:00:40|46706.7|46686.7|46706.7|46686.7|46706.7|46686.7|46706.7|46686.7|3
1634292050000|2021-10-15 10:00:50|46714|46694|46721.7|46701.7|46721.7|46701.7|46714|46694|11
1634292060000|2021-10-15 10:01:00|46717.9|46697.9|46719.2|46699.2|46719.2|46699.2|46717.9|46697.9|17
1634292070000|2021-10-15 10:01:10|46716.7|46696.7|46711.6|46691.6|46716.7|46696.7|46711.6|46691.6|9
1634292080000|2021-10-15 10:01:20|46715.4|46695.4|46720.4|46700.4|46720.4|46700.4|46715.4|46695.4|2
1634292090000|2021-10-15 10:01:30|46719.2|46699.2|46729.2|46709.2|46729.2|46709.2|46718|46698|5
1634292100000|2021-10-15 10:01:40|46728|46708|46731.7|46711.7|46731.7|46711.7|46726.7|46706.7|6
1634292110000|2021-10-15 10:01:50|46732.9|46712.9|46745.4|46725.4|46745.4|46725.4|46732.9|46712.9|1
1634292120000|2021-10-15 10:02:00|46734.3|46714.3|46725.5|46705.5|46734.3|46714.3|46725.5|46705.5|17
1634292130000|2021-10-15 10:02:10|46726.7|46706.7|46726.7|46706.7|46726.7|46706.7|46726.7|46706.7|1
1634292140000|2021-10-15 10:02:20|46725.5|46705.5|46731.7|46711.7|46731.7|46711.7|46714.1|46694.1|5
1634292150000|2021-10-15 10:02:30|46734.3|46714.3|46742.9|46722.9|46746.7|46726.7|46734.3|46714.3|14
1634292160000|2021-10-15 10:02:40|46735.4|46715.4|46731.7|46711.7|46735.4|46715.4|46730.4|46710.4|17
1634292170000|2021-10-15 10:02:50|46734.2|46714.2|46741.7|46721.7|46741.7|46721.7|46734.2|46714.2|15
1634292180000|2021-10-15 10:03:00|46743|46723|46743|46723|46743|46723|46743|46723|1
1634292190000|2021-10-15 10:03:10|46741.7|46721.7|46726.7|46706.7|46745.5|46725.5|46725.5|46705.5|35
1634292200000|2021-10-15 10:03:20|46729.2|46709.2|46729.2|46709.2|46729.2|46709.2|46729.2|46709.2|1
1634292210000|2021-10-15 10:03:30|46731.7|46711.7|46731.7|46711.7|46731.7|46711.7|46729.2|46709.2|3
1634292220000|2021-10-15 10:03:40|46729.2|46709.2|46729.2|46709.2|46730.5|46710.5|46726.7|46706.7|3
1634292230000|2021-10-15 10:03:50|46727.9|46707.9|46729.2|46709.2|46729.2|46709.2|46726.7|46706.7|4
1634292240000|2021-10-15 10:04:00|46730.4|46710.4|46731.7|46711.7|46731.7|46711.7|46726.7|46706.7|0
1634292250000|2021-10-15 10:04:10|||||||||4
1634292260000|2021-10-15 10:04:20|46732.9|46712.9|46739.2|46719.2|46740.4|46720.4|46732.9|46712.9|19
1634292270000|2021-10-15 10:04:30|46736.7|46716.7|46741.7|46721.7|46741.7|46721.7|46736.7|46716.7|3
1634292280000|2021-10-15 10:04:40|46746.7|46726.7|46746.7|46726.7|46746.7|46726.7|46746.7|46726.7|1
1634292290000|2021-10-15 10:04:50|46748|46728|46771.6|46751.6|46771.6|46751.6|46748|46728|58
1634292300000|2021-10-15 10:05:00|46776.7|46756.7|46765.5|46745.5|46778|46758|46765.5|46745.5|11
1634292310000|2021-10-15 10:05:10|46762.9|46742.9|46760.5|46740.5|46762.9|46742.9|46760.5|46740.5|9
1634292320000|2021-10-15 10:05:20|46758|46738|46758|46738|46758|46738|46758|46738|10
1634292330000|2021-10-15 10:05:30|46759.2|46739.2|46774.2|46754.2|46774.2|46754.2|46759.2|46739.2|10
1634292340000|2021-10-15 10:05:40|46775.5|46755.5|46786.7|46766.7|46786.7|46766.7|46774.2|46754.2|9
1634292350000|2021-10-15 10:05:50|46788|46768|46789.2|46769.2|46789.2|46769.2|46788|46768|3
1634292360000|2021-10-15 10:06:00|||||||||1
1634292370000|2021-10-15 10:06:10|46790.5|46770.5|46789.2|46769.2|46791.7|46771.7|46789.2|46769.2|0
1634292390000|2021-10-15 10:06:30|46790.5|46770.5|46780.5|46760.5|46793|46773|46780.5|46760.5|12
1634292400000|2021-10-15 10:06:40|||||||||3
1634292410000|2021-10-15 10:06:50|46779.3|46759.3|46774.2|46754.2|46779.3|46759.3|46774.2|46754.2|4
1634292420000|2021-10-15 10:07:00|46768|46748|46768|46748|46768|46748|46768|46748|1
1634292430000|2021-10-15 10:07:10|46764.2|46744.2|46761.7|46741.7|46764.2|46744.2|46761.7|46741.7|2
1634292440000|2021-10-15 10:07:20|46759.2|46739.2|46758|46738|46759.2|46739.2|46758|46738|2
1634292450000|2021-10-15 10:07:30|46756.7|46736.7|46755.5|46735.5|46756.7|46736.7|46754.2|46734.2|11
1634292460000|2021-10-15 10:07:40|46751.7|46731.7|46748|46728|46751.7|46731.7|46748|46728|15
1634292470000|2021-10-15 10:07:50|46749.2|46729.2|46751.7|46731.7|46751.7|46731.7|46749.2|46729.2|4
1634292480000|2021-10-15 10:08:00|||||||||1
1634292490000|2021-10-15 10:08:10|46750.4|46730.4|46740.5|46720.5|46750.4|46730.4|46740.5|46720.5|8
1634292500000|2021-10-15 10:08:20|46741.7|46721.7|46744.2|46724.2|46744.2|46724.2|46741.7|46721.7|1
1634292520000|2021-10-15 10:08:40|46748|46728|46759.2|46739.2|46759.2|46739.2|46748|46728|16
1634292530000|2021-10-15 10:08:50|46762.9|46742.9|46769.2|46749.2|46769.2|46749.2|46762.9|46742.9|4
1634292540000|2021-10-15 10:09:00|46770.5|46750.5|46781.7|46761.7|46781.7|46761.7|46770.5|46750.5|7
1634292550000|2021-10-15 10:09:10|46790.4|46770.4|46802.9|46782.9|46809.2|46789.2|46790.4|46770.4|31
1634292560000|2021-10-15 10:09:20|46800.4|46780.4|46799.2|46779.2|46800.4|46780.4|46799.2|46779.2|5
1634292570000|2021-10-15 10:09:30|46797.9|46777.9|46797.9|46777.9|46797.9|46777.9|46797.9|46777.9|1
1634292590000|2021-10-15 10:09:50|46796.7|46776.7|46795.4|46775.4|46796.7|46776.7|46795.4|46775.4|3
1634292600000|2021-10-15 10:10:00|46794.2|46774.2|46794.2|46774.2|46794.2|46774.2|46792.9|46772.9|4
1634292610000|2021-10-15 10:10:10|46791.7|46771.7|46791.7|46771.7|46791.7|46771.7|46791.7|46771.7|5
1634292620000|2021-10-15 10:10:20|46800.4|46780.4|46798|46778|46800.4|46780.4|46798|46778|5
1634292630000|2021-10-15 10:10:30|46799.2|46779.2|46808|46788|46809.2|46789.2|46789.2|46769.2|9
1634292640000|2021-10-15 10:10:40|46806.7|46786.7|46806.8|46786.8|46806.8|46786.8|46805.5|46785.5|5
1634292650000|2021-10-15 10:10:50|46805.6|46785.6|46799.3|46779.3|46805.6|46785.6|46799.3|46779.3|2
1634292660000|2021-10-15 10:11:00|46800.5|46780.5|46800.5|46780.5|46800.5|46780.5|46800.5|46780.5|0
1634292670000|2021-10-15 10:11:10|46805.5|46785.5|46805.5|46785.5|46805.5|46785.5|46805.5|46785.5|2
1634292680000|2021-10-15 10:11:20|46809.3|46789.3|46803|46783|46810.5|46790.5|46803|46783|8
1634292690000|2021-10-15 10:11:30|46805.5|46785.5|46793.1|46773.1|46805.5|46785.5|46793.1|46773.1|6
1634292700000|2021-10-15 10:11:40|46790.5|46770.5|46790.5|46770.5|46790.5|46770.5|46790.5|46770.5|3
1634292710000|2021-10-15 10:11:50|46789.2|46769.2|46788|46768|46790.5|46770.5|46788|46768|0
1634292720000|2021-10-15 10:12:00|46785.5|46765.5|46780.6|46760.6|46785.5|46765.5|46779.4|46759.4|8
1634292730000|2021-10-15 10:12:10|46778.1|46758.1|46775.5|46755.5|46778.1|46758.1|46775.5|46755.5|6
1634292740000|2021-10-15 10:12:20|46774.2|46754.2|46774.2|46754.2|46778|46758|46774.2|46754.2|5
1634292750000|2021-10-15 10:12:30|46759.2|46739.2|46764.2|46744.2|46764.2|46744.2|46759.2|46739.2|14
1634292760000|2021-10-15 10:12:40|46766.8|46746.8|46764.3|46744.3|46766.8|46746.8|46764.3|46744.3|7
1634292770000|2021-10-15 10:12:50|46761.8|46741.8|46758|46738|46761.8|46741.8|46756.7|46736.7|5
1634292780000|2021-10-15 10:13:00|46756.7|46736.7|46745.5|46725.5|46756.7|46736.7|46744.2|46724.2|5
1634292790000|2021-10-15 10:13:10|46746.8|46726.8|46766.8|46746.8|46766.8|46746.8|46743|46723|96
1634292800000|2021-10-15 10:13:20|46748.2|46728.2|46738.1|46718.1|46748.2|46728.2|46738.1|46718.1|21
1634292810000|2021-10-15 10:13:30|46734.3|46714.3|46728|46708|46734.3|46714.3|46728|46708|9
1634292820000|2021-10-15 10:13:40|46730.5|46710.5|46730.5|46710.5|46733|46713|46730.5|46710.5|2
1634292830000|2021-10-15 10:13:50|46733|46713|46733|46713|46733|46713|46724.3|46704.3|23
1634292840000|2021-10-15 10:14:00|46734.3|46714.3|46736.8|46716.8|46736.8|46716.8|46731.8|46711.8|6
1634292850000|2021-10-15 10:14:10|46738.1|46718.1|46739.4|46719.4|46740.6|46720.6|46738.1|46718.1|3
1634292860000|2021-10-15 10:14:20|||||||||1
1634292870000|2021-10-15 10:14:30|46738.2|46718.2|46739.4|46719.4|46739.4|46719.4|46738.2|46718.2|13
1634292880000|2021-10-15 10:14:40|46740.7|46720.7|46739.4|46719.4|46744.4|46724.4|46739.4|46719.4|1
1634292890000|2021-10-15 10:14:50|46743.1|46723.1|46744.4|46724.4|46744.4|46724.4|46743.1|46723.1|0
1634292900000|2021-10-15 10:15:00|46743.2|46723.2|46769.4|46749.4|46769.4|46749.4|46743.2|46723.2|8
1634292910000|2021-10-15 10:15:10|46765.6|46745.6|46765.6|46745.6|46765.6|46745.6|46765.6|46745.6|3
1634292920000|2021-10-15 10:15:20|46759.4|46739.4|46754.4|46734.4|46759.4|46739.4|46754.4|46734.4|5
1634292930000|2021-10-15 10:15:30|||||||||3
1634292940000|2021-10-15 10:15:40|46751.9|46731.9|46751.9|46731.9|46751.9|46731.9|46751.9|46731.9|2
1634292960000|2021-10-15 10:16:00|46753.1|46733.1|46754.4|46734.4|46754.4|46734.4|46753.1|46733.1|2
1634292970000|2021-10-15 10:16:10|46759.4|46739.4|46760.6|46740.6|46760.6|46740.6|46759.4|46739.4|1
1634292980000|2021-10-15 10:16:20|46758.2|46738.2|46759.4|46739.4|46759.4|46739.4|46758.2|46738.2|3
1634292990000|2021-10-15 10:16:30|46763.1|46743.1|46763.1|46743.1|46763.1|46743.1|46763.1|46743.1|2
1634293000000|2021-10-15 10:16:40|||||||||1
1634293010000|2021-10-15 10:16:50|46764.3|46744.3|46768|46748|46768|46748|46764.3|46744.3|22
1634293020000|2021-10-15 10:17:00|46770.5|46750.5|46773.1|46753.1|46773.1|46753.1|46770.5|46750.5|8
1634293030000|2021-10-15 10:17:10|46774.4|46754.4|46779.4|46759.4|46781.9|46761.9|46774.4|46754.4|5
1634293040000|2021-10-15 10:17:20|46780.6|46760.6|46778.1|46758.1|46780.6|46760.6|46778.1|46758.1|5
1634293050000|2021-10-15 10:17:30|46779.3|46759.3|46793.1|46773.1|46793.1|46773.1|46779.3|46759.3|4
1634293060000|2021-10-15 10:17:40|46789.3|46769.3|46779.4|46759.4|46789.3|46769.3|46779.4|46759.4|4
1634293070000|2021-10-15 10:17:50|46783.1|46763.1|46783.1|46763.1|46783.1|46763.1|46783.1|46763.1|4
1634293080000|2021-10-15 10:18:00|46780.6|46760.6|46780.6|46760.6|46780.6|46760.6|46780.6|46760.6|3
1634293090000|2021-10-15 10:18:10|46778.1|46758.1|46780.6|46760.6|46781.9|46761.9|46778.1|46758.1|6
1634293100000|2021-10-15 10:18:20|46781.8|46761.8|46781.8|46761.8|46781.8|46761.8|46781.8|46761.8|2
1634293110000|2021-10-15 10:18:30|46780.6|46760.6|46779.4|46759.4|46783.1|46763.1|46779.4|46759.4|15
1634293120000|2021-10-15 10:18:40|46776.9|46756.9|46766.9|46746.9|46779.4|46759.4|46766.9|46746.9|32
1634293130000|2021-10-15 10:18:50|46769.4|46749.4|46775.6|46755.6|46775.6|46755.6|46769.4|46749.4|3
1634293140000|2021-10-15 10:19:00|46776.9|46756.9|46776.9|46756.9|46776.9|46756.9|46776.9|46756.9|0
1634293150000|2021-10-15 10:19:10|46783.1|46763.1|46783.1|46763.1|46783.1|46763.1|46780.6|46760.6|17
1634293160000|2021-10-15 10:19:20|46784.3|46764.3|46799.3|46779.3|46799.3|46779.3|46784.3|46764.3|2
1634293170000|2021-10-15 10:19:30|46800.6|46780.6|46799.4|46779.4|46805.6|46785.6|46799.4|46779.4|15
1634293180000|2021-10-15 10:19:40|46800.6|46780.6|46801.9|46781.9|46801.9|46781.9|46800.6|46780.6|16
1634293190000|2021-10-15 10:19:50|46800.6|46780.6|46796.9|46776.9|46800.6|46780.6|46796.9|46776.9|6
1634293200000|2021-10-15 10:20:00|46799.4|46779.4|46798.1|46778.1|46799.4|46779.4|46798.1|46778.1|7
1634293210000|2021-10-15 10:20:10|46796.9|46776.9|46796.9|46776.9|46796.9|46776.9|46794.4|46774.4|24
1634293220000|2021-10-15 10:20:20|46794.4|46774.4|46798.1|46778.1|46798.1|46778.1|46794.4|46774.4|12
1634293230000|2021-10-15 10:20:30|46799.4|46779.4|46801.9|46781.9|46801.9|46781.9|46799.4|46779.4|2
1634293240000|2021-10-15 10:20:40|46804.4|46784.4|46825.6|46805.6|46825.6|46805.6|46804.4|46784.4|6
1634293250000|2021-10-15 10:20:50|46828.1|46808.1|46829.4|46809.4|46829.4|46809.4|46828.1|46808.1|10
1634293260000|2021-10-15 10:21:00|||||||||19
1634293270000|2021-10-15 10:21:10|46823.2|46803.2|46816.9|46796.9|46823.2|46803.2|46816.9|46796.9|7
1634293280000|2021-10-15 10:21:20|46815.6|46795.6|46816.9|46796.9|46816.9|46796.9|46814.4|46794.4|8
1634293290000|2021-10-15 10:21:30|46815.7|46795.7|46819.4|46799.4|46819.4|46799.4|46815.7|46795.7|4
1634293300000|2021-10-15 10:21:40|46818.1|46798.1|46820.6|46800.6|46820.6|46800.6|46818.1|46798.1|0
1634293310000|2021-10-15 10:21:50|46819.4|46799.4|46823.1|46803.1|46823.1|46803.1|46818.1|46798.1|7
1634293320000|2021-10-15 10:22:00|46820.6|46800.6|46818.1|46798.1|46823.1|46803.1|46818.1|46798.1|3
1634293330000|2021-10-15 10:22:10|46815.7|46795.7|46809.5|46789.5|46815.7|46795.7|46809.5|46789.5|5
1634293340000|2021-10-15 10:22:20|46808.3|46788.3|46800.6|46780.6|46808.3|46788.3|46800.6|46780.6|25
1634293350000|2021-10-15 10:22:30|46805.6|46785.6|46805.6|46785.6|46809.3|46789.3|46804.3|46784.3|12
1634293360000|2021-10-15 10:22:40|46809.3|46789.3|46800.6|46780.6|46809.3|46789.3|46800.6|46780.6|7
1634293370000|2021-10-15 10:22:50|46796.9|46776.9|46800.6|46780.6|46800.6|46780.6|46795.6|46775.6|1
1634293380000|2021-10-15 10:23:00|46799.3|46779.3|46800.6|46780.6|46800.6|46780.6|46795.6|46775.6|5
1634293390000|2021-10-15 10:23:10|46789.5|46769.5|46785.6|46765.6|46789.5|46769.5|46783.1|46763.1|18
1634293400000|2021-10-15 10:23:20|46784.3|46764.3|46780.6|46760.6|46785.6|46765.6|46780.6|46760.6|26
1634293410000|2021-10-15 10:23:30|46778.1|46758.1|46778.1|46758.1|46778.1|46758.1|46778.1|46758.1|1
1634293420000|2021-10-15 10:23:40|46776.8|46756.8|46775.6|46755.6|46776.8|46756.8|46775.6|46755.6|2
1634293430000|2021-10-15 10:23:50|||||||||1
1634293440000|2021-10-15 10:24:00|46773.1|46753.1|46770.6|46750.6|46773.1|46753.1|46770.6|46750.6|13
1634293450000|2021-10-15 10:24:10|||||||||7
1634293480000|2021-10-15 10:24:40|46780.6|46760.6|46776.9|46756.9|46781.8|46761.8|46776.9|46756.9|16
1634293490000|2021-10-15 10:24:50|46774.3|46754.3|46770.6|46750.6|46774.3|46754.3|46770.6|46750.6|3
1634293500000|2021-10-15 10:25:00|46769.3|46749.3|46778.1|46758.1|46781.9|46761.9|46768.1|46748.1|21
1634293510000|2021-10-15 10:25:10|46779.4|46759.4|46776.9|46756.9|46779.4|46759.4|46776.9|46756.9|4
1634293520000|2021-10-15 10:25:20|46774.4|46754.4|46783.2|46763.2|46783.2|46763.2|46774.4|46754.4|4
1634293540000|2021-10-15 10:25:40|46801.9|46781.9|46794.5|46774.5|46801.9|46781.9|46792|46772|60
1634293550000|2021-10-15 10:25:50|46795.7|46775.7|46791.9|46771.9|46797|46777|46791.9|46771.9|4
1634293560000|2021-10-15 10:26:00|46787.1|46767.1|46779.5|46759.5|46787.1|46767.1|46779.5|46759.5|8
1634293570000|2021-10-15 10:26:10|46774.5|46754.5|46769.5|46749.5|46774.5|46754.5|46769.5|46749.5|9
1634293580000|2021-10-15 10:26:20|||||||||3
1634293590000|2021-10-15 10:26:30|46772|46752|46772|46752|46772|46752|46772|46752|6
1634293600000|2021-10-15 10:26:40|46774.5|46754.5|46787|46767|46787|46767|46769.5|46749.5|12
1634293610000|2021-10-15 10:26:50|46790.8|46770.8|46793.3|46773.3|46793.3|46773.3|46790.8|46770.8|34
1634293620000|2021-10-15 10:27:00|46795.8|46775.8|46795.8|46775.8|46795.8|46775.8|46795.8|46775.8|2
1634293630000|2021-10-15 10:27:10|46798.4|46778.4|46793.4|46773.4|46798.4|46778.4|46792.1|46772.1|9
1634293640000|2021-10-15 10:27:20|46792.1|46772.1|46793.4|46773.4|46793.4|46773.4|46792.1|46772.1|3
1634293650000|2021-10-15 10:27:30|46795.9|46775.9|46795.9|46775.9|46795.9|46775.9|46795.9|46775.9|2
1634293660000|2021-10-15 10:27:40|46798.4|46778.4|46793.4|46773.4|46798.4|46778.4|46793.4|46773.4|6
1634293670000|2021-10-15 10:27:50|46798.4|46778.4|46792.1|46772.1|46798.4|46778.4|46792.1|46772.1|3
1634293680000|2021-10-15 10:28:00|46793.4|46773.4|46795.9|46775.9|46795.9|46775.9|46793.4|46773.4|1
1634293690000|2021-10-15 10:28:10|46797.1|46777.1|46803.4|46783.4|46803.4|46783.4|46797.1|46777.1|2
1634293700000|2021-10-15 10:28:20|46807.1|46787.1|46807.1|46787.1|46807.1|46787.1|46807.1|46787.1|1
1634293710000|2021-10-15 10:28:30|46800.9|46780.9|46800.9|46780.9|46800.9|46780.9|46800.9|46780.9|6
1634293720000|2021-10-15 10:28:40|46802.1|46782.1|46803.4|46783.4|46808.4|46788.4|46800.9|46780.9|11
1634293730000|2021-10-15 10:28:50|46797.1|46777.1|46795.9|46775.9|46797.1|46777.1|46795.9|46775.9|3
1634293740000|2021-10-15 10:29:00|46794.6|46774.6|46792.1|46772.1|46794.6|46774.6|46792.1|46772.1|1
1634293750000|2021-10-15 10:29:10|46793.4|46773.4|46792.1|46772.1|46793.4|46773.4|46790.9|46770.9|1
1634293760000|2021-10-15 10:29:20|46790.9|46770.9|46792.1|46772.1|46792.1|46772.1|46790.9|46770.9|1
1634293770000|2021-10-15 10:29:30|46793.4|46773.4|46793.4|46773.4|46793.4|46773.4|46793.4|46773.4|0
1634293780000|2021-10-15 10:29:40|46792.1|46772.1|46793.4|46773.4|46793.4|46773.4|46792.1|46772.1|3
1634293790000|2021-10-15 10:29:50|46794.6|46774.6|46797.1|46777.1|46797.1|46777.1|46794.6|46774.6|2
1634293800000|2021-10-15 10:30:00|46804.5|46784.5|46810.9|46790.9|46812.1|46792.1|46804.5|46784.5|10
1634293810000|2021-10-15 10:30:10|46810.8|46790.8|46808.3|46788.3|46810.8|46790.8|46808.3|46788.3|7
1634293820000|2021-10-15 10:30:20|46809.6|46789.6|46810.8|46790.8|46810.8|46790.8|46809.6|46789.6|6
1634293830000|2021-10-15 10:30:30|46812.1|46792.1|46823.3|46803.3|46823.3|46803.3|46812.1|46792.1|9
1634293840000|2021-10-15 10:30:40|46819.6|46799.6|46818.3|46798.3|46820.8|46800.8|46815.8|46795.8|5
1634293850000|2021-10-15 10:30:50|46817.1|46797.1|46827.1|46807.1|46827.1|46807.1|46817.1|46797.1|14
1634293860000|2021-10-15 10:31:00|46828.3|46808.3|46829.5|46809.5|46829.5|46809.5|46822.1|46802.1|28
1634293870000|2021-10-15 10:31:10|46830.8|46810.8|46828.3|46808.3|46833.3|46813.3|46825.8|46805.8|29
1634293880000|2021-10-15 10:31:20|46829.6|46809.6|46845.8|46825.8|46845.8|46825.8|46829.6|46809.6|25
1634293890000|2021-10-15 10:31:30|46844.6|46824.6|46838.3|46818.3|46844.6|46824.6|46837|46817|3
1634293900000|2021-10-15 10:31:40|||||||||2
1634293910000|2021-10-15 10:31:50|46839.5|46819.5|46840.8|46820.8|46840.8|46820.8|46839.5|46819.5|4
1634293920000|2021-10-15 10:32:00|46839.5|46819.5|46840.7|46820.7|46840.7|46820.7|46834.5|46814.5|15
1634293930000|2021-10-15 10:32:10|46842|46822|46842|46822|46842|46822|46842|46822|1
1634293940000|2021-10-15 10:32:20|46843.2|46823.2|46844.5|46824.5|46845.8|46825.8|46843.2|46823.2|6
1634293950000|2021-10-15 10:32:30|46847.1|46827.1|46840.8|46820.8|46848.3|46828.3|46840.8|46820.8|10
1634293960000|2021-10-15 10:32:40|46839.5|46819.5|46839.5|46819.5|46839.5|46819.5|46839.5|46819.5|4
1634293970000|2021-10-15 10:32:50|46842|46822|46842|46822|46842|46822|46842|46822|5
1634293980000|2021-10-15 10:33:00|46843.3|46823.3|46850.8|46830.8|46852|46832|46843.3|46823.3|8
1634293990000|2021-10-15 10:33:10|46854.5|46834.5|46850.8|46830.8|46854.5|46834.5|46850.8|46830.8|4
1634294000000|2021-10-15 10:33:20|46852.1|46832.1|46855.7|46835.7|46855.7|46835.7|46852.1|46832.1|10
1634294010000|2021-10-15 10:33:30|46858.2|46838.2|46853.2|46833.2|46858.2|46838.2|46853.2|46833.2|9
1634294020000|2021-10-15 10:33:40|||||||||2
1634294030000|2021-10-15 10:33:50|46851.9|46831.9|46854.4|46834.4|46854.4|46834.4|46851.9|46831.9|2
1634294040000|2021-10-15 10:34:00|46855.6|46835.6|46856.9|46836.9|46856.9|46836.9|46854.4|46834.4|4
1634294050000|2021-10-15 10:34:10|46861.8|46841.8|46876.9|46856.9|46885.7|46865.7|46861.8|46841.8|56
1634294060000|2021-10-15 10:34:20|46875.7|46855.7|46872|46852|46876.9|46856.9|46872|46852|8
1634294070000|2021-10-15 10:34:30|46868.2|46848.2|46867|46847|46868.2|46848.2|46867|46847|4
1634294080000|2021-10-15 10:34:40|46868.2|46848.2|46868.2|46848.2|46868.2|46848.2|46866.9|46846.9|7
1634294090000|2021-10-15 10:34:50|46866.9|46846.9|46869.4|46849.4|46869.4|46849.4|46864.4|46844.4|6
1634294100000|2021-10-15 10:35:00|46868.1|46848.1|46864.4|46844.4|46868.1|46848.1|46864.4|46844.4|5
1634294110000|2021-10-15 10:35:10|46863.2|46843.2|46866.9|46846.9|46868.2|46848.2|46863.2|46843.2|11
1634294120000|2021-10-15 10:35:20|||||||||4
1634294130000|2021-10-15 10:35:30|46865.6|46845.6|46870.6|46850.6|46870.6|46850.6|46863.1|46843.1|10
1634294140000|2021-10-15 10:35:40|46873.1|46853.1|46876.8|46856.8|46876.8|46856.8|46873.1|46853.1|5
1634294150000|2021-10-15 10:35:50|46875.5|46855.5|46873.1|46853.1|46876.8|46856.8|46873.1|46853.1|11
1634294160000|2021-10-15 10:36:00|46871.8|46851.8|46879.2|46859.2|46879.2|46859.2|46871.8|46851.8|9
1634294170000|2021-10-15 10:36:10|46877.9|46857.9|46876.7|46856.7|46878|46858|46875.5|46855.5|12
1634294180000|2021-10-15 10:36:20|46864.2|46844.2|46859.2|46839.2|46864.2|46844.2|46859.2|46839.2|9
1634294190000|2021-10-15 10:36:30|46856.7|46836.7|46854.3|46834.3|46856.7|46836.7|46849.2|46829.2|14
1634294200000|2021-10-15 10:36:40|46850.5|46830.5|46845.6|46825.6|46850.5|46830.5|46845.6|46825.6|0
1634294210000|2021-10-15 10:36:50|46844.3|46824.3|46843|46823|46844.3|46824.3|46840.5|46820.5|1
1634294220000|2021-10-15 10:37:00|46844.3|46824.3|46841.7|46821.7|46845.5|46825.5|46841.7|46821.7|8
1634294230000|2021-10-15 10:37:10|46844.2|46824.2|46845.5|46825.5|46845.5|46825.5|46844.2|46824.2|0
1634294240000|2021-10-15 10:37:20|46844.3|46824.3|46845.5|46825.5|46845.5|46825.5|46843|46823|4
1634294250000|2021-10-15 10:37:30|46835.5|46815.5|46836.7|46816.7|46838|46818|46835.5|46815.5|1
1634294260000|2021-10-15 10:37:40|46835.4|46815.4|46836.7|46816.7|46836.7|46816.7|46834.2|46814.2|8
1634294270000|2021-10-15 10:37:50|46838|46818|46839.3|46819.3|46839.3|46819.3|46838|46818|2
1634294280000|2021-10-15 10:38:00|46835.5|46815.5|46836.8|46816.8|46839.3|46819.3|46834.3|46814.3|6
1634294290000|2021-10-15 10:38:10|46835.5|46815.5|46829.3|46809.3|46835.5|46815.5|46829.3|46809.3|12
1634294300000|2021-10-15 10:38:20|46828|46808|46828.1|46808.1|46828.1|46808.1|46825.6|46805.6|3
1634294310000|2021-10-15 10:38:30|46830.5|46810.5|46828|46808|46833|46813|46828|46808|10
1634294320000|2021-10-15 10:38:40|46830.5|46810.5|46854.3|46834.3|46855.5|46835.5|46828|46808|9
1634294330000|2021-10-15 10:38:50|46853|46833|46859.3|46839.3|46859.3|46839.3|46853|46833|3
1634294340000|2021-10-15 10:39:00|46861.9|46841.9|46871.8|46851.8|46871.8|46851.8|46859.3|46839.3|17
1634294350000|2021-10-15 10:39:10|46870.5|46850.5|46858|46838|46870.5|46850.5|46858|46838|16
1634294360000|2021-10-15 10:39:20|46856.8|46836.8|46858|46838|46858|46838|46856.8|46836.8|0
1634294370000|2021-10-15 10:39:30|46855.5|46835.5|46855.5|46835.5|46855.5|46835.5|46855.5|46835.5|10
1634294400000|2021-10-15 10:40:00|46853|46833|46853|46833|46855.5|46835.5|46853|46833|4
1634294410000|2021-10-15 10:40:10|46855.5|46835.5|46858|46838|46858|46838|46855.5|46835.5|3
1634294420000|2021-10-15 10:40:20|||||||||1
1634294440000|2021-10-15 10:40:40|46859.3|46839.3|46871.8|46851.8|46871.8|46851.8|46859.3|46839.3|5
1634294450000|2021-10-15 10:40:50|46873|46853|46871.8|46851.8|46874.3|46854.3|46871.8|46851.8|1
1634294460000|2021-10-15 10:41:00|46876.8|46856.8|46888|46868|46888.1|46868.1|46876.8|46856.8|43
1634294470000|2021-10-15 10:41:10|46886.8|46866.8|46889.3|46869.3|46889.3|46869.3|46886.8|46866.8|1
1634294480000|2021-10-15 10:41:20|46886.8|46866.8|46884.3|46864.3|46886.8|46866.8|46884.3|46864.3|9
1634294510000|2021-10-15 10:41:50|46893.1|46873.1|46893.1|46873.1|46893.1|46873.1|46890.6|46870.6|7
1634294520000|2021-10-15 10:42:00|46891.9|46871.9|46890.6|46870.6|46891.9|46871.9|46886.8|46866.8|7
1634294530000|2021-10-15 10:42:10|46886.8|46866.8|46889.3|46869.3|46889.3|46869.3|46884.3|46864.3|2
1634294540000|2021-10-15 10:42:20|46886.8|46866.8|46885.6|46865.6|46886.8|46866.8|46885.6|46865.6|0
1634294550000|2021-10-15 10:42:30|46886.8|46866.8|46886.8|46866.8|46886.8|46866.8|46886.8|46866.8|2
1634294560000|2021-10-15 10:42:40|46881.8|46861.8|46881.8|46861.8|46881.8|46861.8|46881.8|46861.8|2
1634294570000|2021-10-15 10:42:50|46885.4|46865.4|46883|46863|46885.5|46865.5|46883|46863|2
1634294580000|2021-10-15 10:43:00|||||||||4
1634294590000|2021-10-15 10:43:10|46885.5|46865.5|46883|46863|46885.5|46865.5|46883|46863|1
1634294600000|2021-10-15 10:43:20|46885.5|46865.5|46888|46868|46888|46868|46885.5|46865.5|5
1634294610000|2021-10-15 10:43:30|46889.2|46869.2|46893.1|46873.1|46894.3|46874.3|46889.2|46869.2|7
1634294620000|2021-10-15 10:43:40|46894.3|46874.3|46896.8|46876.8|46896.8|46876.8|46893.1|46873.1|6
1634294630000|2021-10-15 10:43:50|||||||||2
1634294640000|2021-10-15 10:44:00|46894.3|46874.3|46894.3|46874.3|46894.3|46874.3|46891.8|46871.8|6
1634294650000|2021-10-15 10:44:10|46896.8|46876.8|46896.8|46876.8|46896.8|46876.8|46896.8|46876.8|0
1634294660000|2021-10-15 10:44:20|46894.3|46874.3|46896.8|46876.8|46896.8|46876.8|46891.8|46871.8|3
1634294670000|2021-10-15 10:44:30|46895.5|46875.5|46895.5|46875.5|46895.5|46875.5|46895.5|46875.5|6
1634294680000|2021-10-15 10:44:40|46896.8|46876.8|46898|46878|46898|46878|46896.8|46876.8|4
1634294690000|2021-10-15 10:44:50|46895.5|46875.5|46900.5|46880.5|46900.5|46880.5|46895.5|46875.5|2
1634294700000|2021-10-15 10:45:00|46899.2|46879.2|46900.5|46880.5|46900.5|46880.5|46899.2|46879.2|8
1634294710000|2021-10-15 10:45:10|46898|46878|46898|46878|46898|46878|46898|46878|5
1634294720000|2021-10-15 10:45:20|46899.2|46879.2|46904.2|46884.2|46904.2|46884.2|46899.2|46879.2|10
1634294730000|2021-10-15 10:45:30|46902.9|46882.9|46900.5|46880.5|46902.9|46882.9|46900.5|46880.5|3
1634294740000|2021-10-15 10:45:40|46901.7|46881.7|46900.5|46880.5|46901.7|46881.7|46900.5|46880.5|4
1634294760000|2021-10-15 10:46:00|46904.3|46884.3|46899.2|46879.2|46905.5|46885.5|46899.2|46879.2|11
1634294770000|2021-10-15 10:46:10|46900.4|46880.4|46898|46878|46900.4|46880.4|46898|46878|5
1634294780000|2021-10-15 10:46:20|46896.8|46876.8|46914.3|46894.3|46915.6|46895.6|46896.8|46876.8|19
1634294790000|2021-10-15 10:46:30|46915.5|46895.5|46914.3|46894.3|46916.8|46896.8|46913|46893|6
1634294800000|2021-10-15 10:46:40|46911.8|46891.8|46909.3|46889.3|46911.8|46891.8|46909.3|46889.3|4
1634294810000|2021-10-15 10:46:50|46910.5|46890.5|46900.5|46880.5|46910.5|46890.5|46894.3|46874.3|32
1634294820000|2021-10-15 10:47:00|46901.7|46881.7|46901.8|46881.8|46903|46883|46900.5|46880.5|0
1634294840000|2021-10-15 10:47:20|46899.3|46879.3|46881.8|46861.8|46899.3|46879.3|46881.8|46861.8|23
1634294850000|2021-10-15 10:47:30|46880.6|46860.6|46876.8|46856.8|46881.8|46861.8|46876.8|46856.8|3
1634294860000|2021-10-15 10:47:40|46875.5|46855.5|46874.2|46854.2|46878|46858|46874.2|46854.2|2
1634294870000|2021-10-15 10:47:50|46875.5|46855.5|46886.7|46866.7|46886.7|46866.7|46875.5|46855.5|14
1634294880000|2021-10-15 10:48:00|46885.4|46865.4|46886.6|46866.6|46886.6|46866.6|46885.4|46865.4|5
1634294890000|2021-10-15 10:48:10|46885.4|46865.4|46871.8|46851.8|46898|46878|46871.8|46851.8|41
1634294910000|2021-10-15 10:48:30|46866.7|46846.7|46864.2|46844.2|46866.7|46846.7|46864.2|46844.2|12
1634294920000|2021-10-15 10:48:40|46866.6|46846.6|46867.9|46847.9|46867.9|46847.9|46866.6|46846.6|11
1634294930000|2021-10-15 10:48:50|46869.2|46849.2|46869.2|46849.2|46869.2|46849.2|46869.2|46849.2|3
1634294940000|2021-10-15 10:49:00|46870.5|46850.5|46874.2|46854.2|46874.2|46854.2|46870.5|46850.5|11
1634294950000|2021-10-15 10:49:10|46876.7|46856.7|46876.7|46856.7|46876.7|46856.7|46876.7|46856.7|1
1634294960000|2021-10-15 10:49:20|46870.4|46850.4|46876.7|46856.7|46876.7|46856.7|46869.1|46849.1|16
1634294970000|2021-10-15 10:49:30|46877.9|46857.9|46880.4|46860.4|46880.4|46860.4|46877.9|46857.9|2
1634294980000|2021-10-15 10:49:40|46879.2|46859.2|46879.2|46859.2|46881.7|46861.7|46879.2|46859.2|6
1634294990000|2021-10-15 10:49:50|46876.7|46856.7|46876.7|46856.7|46880.4|46860.4|46869.2|46849.2|19
1634295000000|2021-10-15 10:50:00|46877.9|46857.9|46869.2|46849.2|46879.2|46859.2|46869.2|46849.2|3
1634295010000|2021-10-15 10:50:10|46870.4|46850.4|46866.7|46846.7|46871.7|46851.7|46866.7|46846.7|3
1634295020000|2021-10-15 10:50:20|46865.5|46845.5|46866.7|46846.7|46866.7|46846.7|46865.5|46845.5|3
1634295030000|2021-10-15 10:50:30|46869.2|46849.2|46869.2|46849.2|46871.7|46851.7|46869.2|46849.2|1
1634295040000|2021-10-15 10:50:40|46866.7|46846.7|46865.5|46845.5|46866.7|46846.7|46865.5|46845.5|3
1634295050000|2021-10-15 10:50:50|46866.7|46846.7|46859.2|46839.2|46867.9|46847.9|46859.2|46839.2|24
1634295060000|2021-10-15 10:51:00|46859.1|46839.1|46861.6|46841.6|46861.6|46841.6|46856.6|46836.6|15
1634295070000|2021-10-15 10:51:10|46859|46839|46857.8|46837.8|46859.1|46839.1|46855.3|46835.3|39
1634295080000|2021-10-15 10:51:20|46865.4|46845.4|46875.3|46855.3|46875.3|46855.3|46865.4|46845.4|24
1634295090000|2021-10-15 10:51:30|46872.8|46852.8|46875.2|46855.2|46876.5|46856.5|46872.8|46852.8|6
1634295100000|2021-10-15 10:51:40|46875.3|46855.3|46874|46854|46876.5|46856.5|46872.8|46852.8|7
1634295110000|2021-10-15 10:51:50|46875.2|46855.2|46871.5|46851.5|46876.5|46856.5|46866.5|46846.5|7
1634295120000|2021-10-15 10:52:00|46875.2|46855.2|46876.5|46856.5|46879|46859|46874|46854|6
1634295130000|2021-10-15 10:52:10|46875.3|46855.3|46875.3|46855.3|46875.3|46855.3|46872.8|46852.8|7
1634295140000|2021-10-15 10:52:20|46876.6|46856.6|46875.3|46855.3|46877.8|46857.8|46875.3|46855.3|3
1634295150000|2021-10-15 10:52:30|46872.8|46852.8|46872.8|46852.8|46872.8|46852.8|46872.8|46852.8|4
1634295160000|2021-10-15 10:52:40|46871.6|46851.6|46875.2|46855.2|46875.2|46855.2|46871.6|46851.6|3
1634295170000|2021-10-15 10:52:50|46876.5|46856.5|46881.5|46861.5|46885.2|46865.2|46876.5|46856.5|9
1634295180000|2021-10-15 10:53:00|46881.4|46861.4|46882.7|46862.7|46883.9|46863.9|46878.9|46858.9|30
1634295190000|2021-10-15 10:53:10|46881.5|46861.5|46881.5|46861.5|46881.5|46861.5|46881.5|46861.5|1
1634295200000|2021-10-15 10:53:20|46882.7|46862.7|46881.5|46861.5|46882.7|46862.7|46881.5|46861.5|3
1634295210000|2021-10-15 10:53:30|46882.7|46862.7|46882.8|46862.8|46884|46864|46882.7|46862.7|3
1634295220000|2021-10-15 10:53:40|46881.5|46861.5|46881.5|46861.5|46881.5|46861.5|46881.5|46861.5|2
1634295230000|2021-10-15 10:53:50|46880.3|46860.3|46882.7|46862.7|46882.7|46862.7|46879|46859|0
1634295240000|2021-10-15 10:54:00|46881.5|46861.5|46882.7|46862.7|46884|46864|46881.4|46861.4|3
1634295250000|2021-10-15 10:54:10|46884|46864|46881.5|46861.5|46884|46864|46881.5|46861.5|5
1634295260000|2021-10-15 10:54:20|46880.3|46860.3|46881.5|46861.5|46881.5|46861.5|46880.3|46860.3|3
1634295270000|2021-10-15 10:54:30|46882.7|46862.7|46879|46859|46884|46864|46879|46859|4
1634295280000|2021-10-15 10:54:40|46872.7|46852.7|46872.7|46852.7|46874|46854|46872.7|46852.7|9
1634295290000|2021-10-15 10:54:50|46874|46854|46874|46854|46874|46854|46872.7|46852.7|1
1634295300000|2021-10-15 10:55:00|46872.7|46852.7|46879|46859|46881.5|46861.5|46872.7|46852.7|10
1634295310000|2021-10-15 10:55:10|46880.2|46860.2|46879|46859|46881.5|46861.5|46879|46859|3
1634295320000|2021-10-15 10:55:20|||||||||3
1634295330000|2021-10-15 10:55:30|46880.3|46860.3|46881.5|46861.5|46881.5|46861.5|46880.3|46860.3|6
1634295340000|2021-10-15 10:55:40|46882.7|46862.7|46890.2|46870.2|46890.2|46870.2|46882.7|46862.7|6
1634295360000|2021-10-15 10:56:00|46894|46874|46898.8|46878.8|46901.5|46881.5|46893.8|46873.8|76
1634295370000|2021-10-15 10:56:10|46897.5|46877.5|46900|46880|46900|46880|46896.3|46876.3|2
1634295380000|2021-10-15 10:56:20|46898.8|46878.8|46896.3|46876.3|46898.8|46878.8|46895|46875|3
1634295390000|2021-10-15 10:56:30|||||||||1
1634295400000|2021-10-15 10:56:40|46895|46875|46896.3|46876.3|46896.3|46876.3|46895|46875|9
1634295410000|2021-10-15 10:56:50|46897.5|46877.5|46901.3|46881.3|46901.3|46881.3|46897.5|46877.5|3
1634295420000|2021-10-15 10:57:00|46900|46880|46921.3|46901.3|46921.3|46901.3|46898.8|46878.8|19
1634295430000|2021-10-15 10:57:10|46925|46905|46930|46910|46938.8|46918.8|46920|46900|34
1634295440000|2021-10-15 10:57:20|46927.5|46907.5|46921.3|46901.3|46927.5|46907.5|46917.5|46897.5|12
1634295450000|2021-10-15 10:57:30|46922.5|46902.5|46921.3|46901.3|46923.8|46903.8|46921.3|46901.3|2
1634295460000|2021-10-15 10:57:40|46921.2|46901.2|46925|46905|46925|46905|46920|46900|5
1634295470000|2021-10-15 10:57:50|46926.2|46906.2|46931.2|46911.2|46931.2|46911.2|46926.2|46906.2|1
1634295480000|2021-10-15 10:58:00|46928.7|46908.7|46925|46905|46928.7|46908.7|46925|46905|8
1634295490000|2021-10-15 10:58:10|46923.8|46903.8|46925|46905|46926.2|46906.2|46921.2|46901.2|8
1634295500000|2021-10-15 10:58:20|46923.8|46903.8|46916.2|46896.2|46923.8|46903.8|46916.2|46896.2|17
1634295510000|2021-10-15 10:58:30|46920|46900|46925|46905|46925|46905|46920|46900|6
1634295520000|2021-10-15 10:58:40|46923.7|46903.7|46918.7|46898.7|46923.7|46903.7|46918.7|46898.7|7
1634295530000|2021-10-15 10:58:50|46917.5|46897.5|46918.7|46898.7|46918.7|46898.7|46917.5|46897.5|5
1634295540000|2021-10-15 10:59:00|46917.5|46897.5|46916.2|46896.2|46917.5|46897.5|46915|46895|1
1634295550000|2021-10-15 10:59:10|46910|46890|46911.2|46891.2|46911.2|46891.2|46908.7|46888.7|12
1634295560000|2021-10-15 10:59:20|46910|46890|46912.5|46892.5|46915|46895|46910|46890|8
1634295570000|2021-10-15 10:59:30|46911.2|46891.2|46911.2|46891.2|46911.2|46891.2|46911.2|46891.2|3
1634295580000|2021-10-15 10:59:40|46910|46890|46916.2|46896.2|46916.2|46896.2|46908.7|46888.7|4
1634295590000|2021-10-15 10:59:50|46918.7|46898.7|46936.2|46916.2|46936.2|46916.2|46913.7|46893.7|11
1634295600000|2021-10-15 11:00:00|46937.5|46917.5|46958.7|46938.7|46960|46940|46931.2|46911.2|42
1634295610000|2021-10-15 11:00:10|46967.2|46947.2|46963.8|46943.8|46980|46960|46963.8|46943.8|46
1634295620000|2021-10-15 11:00:20|46963.7|46943.7|46967.4|46947.4|46967.4|46947.4|46961.2|46941.2|59
1634295630000|2021-10-15 11:00:30|46966.1|46946.1|46967.4|46947.4|46969.9|46949.9|46966.1|46946.1|8
1634295640000|2021-10-15 11:00:40|46978.6|46958.6|46998.6|46978.6|47004.9|46984.9|46976.1|46956.1|56
1634295650000|2021-10-15 11:00:50|47006.1|46986.1|47018.6|46998.6|47018.6|46998.6|47006.1|46986.1|38
1634295660000|2021-10-15 11:01:00|47017.4|46997.4|47021.1|47001.1|47021.1|47001.1|47016.1|46996.1|14
1634295670000|2021-10-15 11:01:10|47022.4|47002.4|46988.6|46968.6|47023.6|47003.6|46986.1|46966.1|22
1634295680000|2021-10-15 11:01:20|46993.5|46973.5|46993.6|46973.6|46996.1|46976.1|46993.5|46973.5|17
1634295690000|2021-10-15 11:01:30|46994.8|46974.8|46994.9|46974.9|46997.3|46977.3|46994.8|46974.8|4
1634295700000|2021-10-15 11:01:40|46993.7|46973.7|46982.4|46962.4|46993.7|46973.7|46982.4|46962.4|7
1634295710000|2021-10-15 11:01:50|46984.9|46964.9|46986.1|46966.1|46986.1|46966.1|46984.9|46964.9|5
1634295720000|2021-10-15 11:02:00|46984.9|46964.9|46987.4|46967.4|46987.4|46967.4|46984.9|46964.9|8
1634295730000|2021-10-15 11:02:10|46986.1|46966.1|46984.9|46964.9|46986.1|46966.1|46983.6|46963.6|13
1634295740000|2021-10-15 11:02:20|46986.1|46966.1|46978.6|46958.6|46986.1|46966.1|46978.6|46958.6|8
1634295750000|2021-10-15 11:02:30|46981.1|46961.1|46981.1|46961.1|46981.1|46961.1|46981.1|46961.1|5
1634295760000|2021-10-15 11:02:40|46982.3|46962.3|46986.1|46966.1|46987.3|46967.3|46981.1|46961.1|11
1634295770000|2021-10-15 11:02:50|46984.9|46964.9|46978.6|46958.6|46986.1|46966.1|46978.6|46958.6|9
1634295780000|2021-10-15 11:03:00|46981.1|46961.1|46978.6|46958.6|46981.1|46961.1|46978.6|46958.6|0
1634295790000|2021-10-15 11:03:10|46981.1|46961.1|46978.6|46958.6|46981.1|46961.1|46978.6|46958.6|5
1634295800000|2021-10-15 11:03:20|46977.3|46957.3|46977.4|46957.4|46977.4|46957.4|46977.3|46957.3|5
1634295810000|2021-10-15 11:03:30|46978.6|46958.6|46978.6|46958.6|46978.6|46958.6|46977.3|46957.3|1
1634295820000|2021-10-15 11:03:40|46977.4|46957.4|46968.6|46948.6|46977.4|46957.4|46964.9|46944.9|14
1634295830000|2021-10-15 11:03:50|46967.3|46947.3|46962.4|46942.4|46967.3|46947.3|46962.4|46942.4|8
1634295840000|2021-10-15 11:04:00|46964.9|46944.9|46962.4|46942.4|46966.1|46946.1|46962.4|46942.4|8
1634295850000|2021-10-15 11:04:10|46966.1|46946.1|46966.1|46946.1|46966.1|46946.1|46964.9|46944.9|7
1634295860000|2021-10-15 11:04:20|46967.4|46947.4|46986|46966|46986|46966|46967.4|46947.4|3
1634295870000|2021-10-15 11:04:30|46986.1|46966.1|46986.1|46966.1|46988.6|46968.6|46986.1|46966.1|4
1634295880000|2021-10-15 11:04:40|46993.5|46973.5|47006.1|46986.1|47006.1|46986.1|46993.5|46973.5|4
1634295890000|2021-10-15 11:04:50|47007.3|46987.3|47012.3|46992.3|47012.3|46992.3|47006.1|46986.1|10
1634295900000|2021-10-15 11:05:00|47011.1|46991.1|46998.6|46978.6|47011.1|46991.1|46996.1|46976.1|12
1634295910000|2021-10-15 11:05:10|46999.9|46979.9|47006.1|46986.1|47006.1|46986.1|46999.9|46979.9|24
1634295920000|2021-10-15 11:05:20|47012.2|46992.2|47013.6|46993.6|47014.9|46994.9|47012.2|46992.2|15
1634295930000|2021-10-15 11:05:30|47016.1|46996.1|47004.9|46984.9|47016.1|46996.1|47004.9|46984.9|10
1634295940000|2021-10-15 11:05:40|47002.4|46982.4|46993.6|46973.6|47002.4|46982.4|46993.6|46973.6|6
1634295950000|2021-10-15 11:05:50|46994.9|46974.9|46988.6|46968.6|46994.9|46974.9|46986.1|46966.1|8
1634295960000|2021-10-15 11:06:00|46989.9|46969.9|46991.1|46971.1|46991.1|46971.1|46987.3|46967.3|0
1634295970000|2021-10-15 11:06:10|46992.3|46972.3|46997.3|46977.3|46998.6|46978.6|46992.3|46972.3|9
1634295980000|2021-10-15 11:06:20|46997.4|46977.4|46994.8|46974.8|46997.4|46977.4|46994.8|46974.8|1
1634295990000|2021-10-15 11:06:30|46996.1|46976.1|46993.6|46973.6|46999.8|46979.8|46993.6|46973.6|9
1634296000000|2021-10-15 11:06:40|46994.8|46974.8|46994.8|46974.8|46996.1|46976.1|46991.1|46971.1|5
1634296010000|2021-10-15 11:06:50|46996.1|46976.1|46993.6|46973.6|46996.1|46976.1|46993.6|46973.6|4
1634296020000|2021-10-15 11:07:00|46994.8|46974.8|46998.5|46978.5|46999.8|46979.8|46994.8|46974.8|3
1634296030000|2021-10-15 11:07:10|46996.1|46976.1|46996.1|46976.1|46996.1|46976.1|46994.8|46974.8|7
1634296040000|2021-10-15 11:07:20|46994.8|46974.8|46988.6|46968.6|46994.8|46974.8|46988.6|46968.6|7
1634296050000|2021-10-15 11:07:30|46987.3|46967.3|46986.1|46966.1|46988.6|46968.6|46986.1|46966.1|2
1634296060000|2021-10-15 11:07:40|46987.3|46967.3|46987.3|46967.3|46988.6|46968.6|46987.3|46967.3|2
1634296070000|2021-10-15 11:07:50|46986.1|46966.1|46971.1|46951.1|46986.1|46966.1|46971.1|46951.1|3
1634296080000|2021-10-15 11:08:00|46968.6|46948.6|46971.1|46951.1|46971.1|46951.1|46968.6|46948.6|7
1634296090000|2021-10-15 11:08:10|46972.3|46952.3|46971.1|46951.1|46973.6|46953.6|46967.3|46947.3|6
1634296100000|2021-10-15 11:08:20|46968.6|46948.6|46951.1|46931.1|46968.6|46948.6|46948.6|46928.6|9
1634296110000|2021-10-15 11:08:30|46948.6|46928.6|46951.1|46931.1|46951.1|46931.1|46948.6|46928.6|6
1634296120000|2021-10-15 11:08:40|46951|46931|46956|46936|46957.3|46937.3|46951|46931|11
1634296130000|2021-10-15 11:08:50|46958.5|46938.5|46958.5|46938.5|46958.5|46938.5|46957.3|46937.3|10
1634296140000|2021-10-15 11:09:00|46957.3|46937.3|46946|46926|46957.3|46937.3|46943.5|46923.5|29
1634296150000|2021-10-15 11:09:10|46947.3|46927.3|46943.5|46923.5|46948.5|46928.5|46943.5|46923.5|18
1634296160000|2021-10-15 11:09:20|46946|46926|46947.3|46927.3|46947.3|46927.3|46946|46926|9
1634296170000|2021-10-15 11:09:30|46949.8|46929.8|47041|47021|47041|47021|46948.5|46928.5|105
1634296180000|2021-10-15 11:09:40|47042.3|47022.3|47044.8|47024.8|47044.8|47024.8|47038.5|47018.5|9
1634296190000|2021-10-15 11:09:50|47051|47031|47041|47021|47051|47031|47038.5|47018.5|26
1634296200000|2021-10-15 11:10:00|47038.5|47018.5|47024.8|47004.8|47038.5|47018.5|47023.5|47003.5|10
1634296210000|2021-10-15 11:10:10|47022.3|47002.3|47023.5|47003.5|47023.5|47003.5|47012.3|46992.3|16
1634296220000|2021-10-15 11:10:20|47024.8|47004.8|47027.3|47007.3|47027.3|47007.3|47019.8|46999.8|9
1634296230000|2021-10-15 11:10:30|47026|47006|47029.8|47009.8|47032.3|47012.3|47026|47006|5
1634296240000|2021-10-15 11:10:40|47033.5|47013.5|47032.3|47012.3|47036|47016|47031|47011|6
1634296250000|2021-10-15 11:10:50|47033.5|47013.5|47028.5|47008.5|47033.5|47013.5|47026|47006|15
1634296260000|2021-10-15 11:11:00|47031|47011|47053.5|47033.5|47053.5|47033.5|47031|47011|9
1634296270000|2021-10-15 11:11:10|47054.8|47034.8|47066|47046|47071|47051|47051|47031|12
1634296280000|2021-10-15 11:11:20|47067.3|47047.3|47071|47051|47072.3|47052.3|47067.3|47047.3|20
1634296290000|2021-10-15 11:11:30|47072.2|47052.2|47069.7|47049.7|47076|47056|47068.5|47048.5|9
1634296300000|2021-10-15 11:11:40|47068.5|47048.5|47067.2|47047.2|47069.7|47049.7|47066|47046|236
1634296310000|2021-10-15 11:11:50|47068.5|47048.5|47098.5|47078.5|47099.7|47079.7|47068.5|47048.5|15
1634296320000|2021-10-15 11:12:00|47097.2|47077.2|47096|47076|47097.2|47077.2|47096|47076|32
1634296330000|2021-10-15 11:12:10|47094.7|47074.7|47123.5|47103.5|47128.5|47108.5|47094.7|47074.7|24
1634296340000|2021-10-15 11:12:20|47127.2|47107.2|47141|47121|47143.5|47123.5|47127.2|47107.2|51
1634296350000|2021-10-15 11:12:30|47142.2|47122.2|47161|47141|47162.2|47142.2|47142.2|47122.2|42
1634296360000|2021-10-15 11:12:40|47158.5|47138.5|47151|47131|47158.5|47138.5|47146|47126|24
1634296370000|2021-10-15 11:12:50|47152.2|47132.2|47146|47126|47152.2|47132.2|47146|47126|16
1634296380000|2021-10-15 11:13:00|47147.2|47127.2|47131|47111|47147.2|47127.2|47129.7|47109.7|21
1634296390000|2021-10-15 11:13:10|47132.2|47112.2|47133.5|47113.5|47136|47116|47132.2|47112.2|6
1634296400000|2021-10-15 11:13:20|47131|47111|47181|47161|47181|47161|47131|47111|23
1634296410000|2021-10-15 11:13:30|47186|47166|47176|47156|47188.4|47168.4|47176|47156|16
1634296420000|2021-10-15 11:13:40|47177.2|47157.2|47179.7|47159.7|47179.7|47159.7|47177.2|47157.2|13
1634296430000|2021-10-15 11:13:50|47181|47161|47179.7|47159.7|47184.7|47164.7|47179.7|47159.7|11
1634296440000|2021-10-15 11:14:00|47178.5|47158.5|47177.2|47157.2|47180.9|47160.9|47177.2|47157.2|13
1634296450000|2021-10-15 11:14:10|47179.7|47159.7|47170.9|47150.9|47179.7|47159.7|47170.9|47150.9|5
1634296460000|2021-10-15 11:14:20|47168.4|47148.4|47155.9|47135.9|47170.9|47150.9|47155.9|47135.9|25
1634296470000|2021-10-15 11:14:30|47154.7|47134.7|47152.2|47132.2|47154.7|47134.7|47152.2|47132.2|5
1634296480000|2021-10-15 11:14:40|47151|47131|47149.7|47129.7|47151|47131|47147.2|47127.2|9
1634296490000|2021-10-15 11:14:50|47152.2|47132.2|47160.9|47140.9|47160.9|47140.9|47152.2|47132.2|3
1634296500000|2021-10-15 11:15:00|47165.9|47145.9|47165.9|47145.9|47167.2|47147.2|47165.9|47145.9|6
1634296510000|2021-10-15 11:15:10|47160.9|47140.9|47159.7|47139.7|47160.9|47140.9|47159.7|47139.7|5
1634296520000|2021-10-15 11:15:20|47155.9|47135.9|47155.9|47135.9|47155.9|47135.9|47155.9|47135.9|2
1634296530000|2021-10-15 11:15:30|47157.2|47137.2|47148.4|47128.4|47158.4|47138.4|47148.4|47128.4|10
1634296540000|2021-10-15 11:15:40|47150.9|47130.9|47150.9|47130.9|47150.9|47130.9|47150.9|47130.9|13
1634296550000|2021-10-15 11:15:50|47148.4|47128.4|47143.4|47123.4|47148.4|47128.4|47143.4|47123.4|6
1634296560000|2021-10-15 11:16:00|47140.9|47120.9|47143.4|47123.4|47143.4|47123.4|47138.4|47118.4|19
1634296570000|2021-10-15 11:16:10|47140.9|47120.9|47138.4|47118.4|47140.9|47120.9|47138.4|47118.4|16
1634296580000|2021-10-15 11:16:20|47135.9|47115.9|47118.4|47098.4|47135.9|47115.9|47118.4|47098.4|8
1634296590000|2021-10-15 11:16:30|47119.7|47099.7|47100.9|47080.9|47120.9|47100.9|47100.9|47080.9|19
1634296600000|2021-10-15 11:16:40|47103.4|47083.4|47098.4|47078.4|47103.4|47083.4|47098.4|47078.4|13
1634296610000|2021-10-15 11:16:50|47107.2|47087.2|47109.7|47089.7|47113.4|47093.4|47107.2|47087.2|12
1634296620000|2021-10-15 11:17:00|47108.4|47088.4|47123.4|47103.4|47123.4|47103.4|47108.4|47088.4|13
1634296630000|2021-10-15 11:17:10|47120.9|47100.9|47105.9|47085.9|47123.5|47103.5|47105.9|47085.9|19
1634296640000|2021-10-15 11:17:20|47103.4|47083.4|47100.9|47080.9|47103.4|47083.4|47099.6|47079.6|31
1634296650000|2021-10-15 11:17:30|47102.1|47082.1|47099.6|47079.6|47102.1|47082.1|47098.4|47078.4|7
1634296660000|2021-10-15 11:17:40|47100.9|47080.9|47082.2|47062.2|47100.9|47080.9|47078.4|47058.4|25
1634296670000|2021-10-15 11:17:50|47080.9|47060.9|47073.4|47053.4|47080.9|47060.9|47073.4|47053.4|10
1634296680000|2021-10-15 11:18:00|47072.1|47052.1|47068.4|47048.4|47072.1|47052.1|47068.4|47048.4|5
1634296690000|2021-10-15 11:18:10|47070.9|47050.9|47058.4|47038.4|47070.9|47050.9|47058.4|47038.4|9
1634296700000|2021-10-15 11:18:20|47056|47036|47055.9|47035.9|47057.2|47037.2|47055.9|47035.9|17
1634296710000|2021-10-15 11:18:30|47048.4|47028.4|47063.4|47043.4|47063.4|47043.4|47044.6|47024.6|23
1634296720000|2021-10-15 11:18:40|47062.2|47042.2|47070.9|47050.9|47070.9|47050.9|47059.6|47039.6|10
1634296730000|2021-10-15 11:18:50|47072.1|47052.1|47080.9|47060.9|47080.9|47060.9|47072.1|47052.1|12
1634296740000|2021-10-15 11:19:00|47078.4|47058.4|47069.6|47049.6|47078.4|47058.4|47065.9|47045.9|22
1634296750000|2021-10-15 11:19:10|47072.2|47052.2|47093.3|47073.3|47093.3|47073.3|47070.9|47050.9|115
1634296760000|2021-10-15 11:19:20|47094.6|47074.6|47099.6|47079.6|47104.6|47084.6|47094.6|47074.6|7
1634296770000|2021-10-15 11:19:30|47102.1|47082.1|47088.3|47068.3|47107.1|47087.1|47088.3|47068.3|17
1634296780000|2021-10-15 11:19:40|47089.6|47069.6|47092.1|47072.1|47092.1|47072.1|47089.6|47069.6|3
1634296790000|2021-10-15 11:19:50|47088.3|47068.3|47084.6|47064.6|47089.6|47069.6|47084.6|47064.6|6
1634296800000|2021-10-15 11:20:00|47082.1|47062.1|47084.6|47064.6|47084.6|47064.6|47082.1|47062.1|5
1634296810000|2021-10-15 11:20:10|47083.3|47063.3|47084.6|47064.6|47084.6|47064.6|47079.6|47059.6|12
1634296820000|2021-10-15 11:20:20|47087.1|47067.1|47084.6|47064.6|47087.1|47067.1|47084.6|47064.6|2
1634296830000|2021-10-15 11:20:30|47089.6|47069.6|47102.1|47082.1|47102.1|47082.1|47089.6|47069.6|4
1634296840000|2021-10-15 11:20:40|47099.6|47079.6|47099.6|47079.6|47099.6|47079.6|47098.3|47078.3|5
1634296850000|2021-10-15 11:20:50|47102.1|47082.1|47107.1|47087.1|47107.1|47087.1|47094.6|47074.6|9
1634296860000|2021-10-15 11:21:00|47108.4|47088.4|47110.8|47090.8|47110.8|47090.8|47108.3|47088.3|6
1634296870000|2021-10-15 11:21:10|47112.1|47092.1|47119.6|47099.6|47119.6|47099.6|47109.6|47089.6|8
1634296880000|2021-10-15 11:21:20|47120.8|47100.8|47124.6|47104.6|47127.1|47107.1|47120.8|47100.8|101
1634296890000|2021-10-15 11:21:30|47133.3|47113.3|47145.8|47125.8|47148.3|47128.3|47130.8|47110.8|10
1634296900000|2021-10-15 11:21:40|47148.3|47128.3|47144.5|47124.5|47148.3|47128.3|47144.5|47124.5|8
1634296910000|2021-10-15 11:21:50|47147|47127|47147|47127|47155.7|47135.7|47147|47127|18
1634296920000|2021-10-15 11:22:00|47144.5|47124.5|47139.5|47119.5|47144.5|47124.5|47135.7|47115.7|19
1634296930000|2021-10-15 11:22:10|47138.3|47118.3|47133.3|47113.3|47138.3|47118.3|47133.3|47113.3|6
1634296940000|2021-10-15 11:22:20|47130.8|47110.8|47125.8|47105.8|47130.8|47110.8|47120.8|47100.8|27
1634296950000|2021-10-15 11:22:30|47120.8|47100.8|47115.8|47095.8|47120.8|47100.8|47115.8|47095.8|13
1634296960000|2021-10-15 11:22:40|47110.8|47090.8|47097|47077|47110.8|47090.8|47097|47077|22
1634296970000|2021-10-15 11:22:50|47095.8|47075.8|47083.3|47063.3|47095.8|47075.8|47083.3|47063.3|25
1634296980000|2021-10-15 11:23:00|47079.5|47059.5|47065.8|47045.8|47079.5|47059.5|47065.8|47045.8|9
1634296990000|2021-10-15 11:23:10|47064.5|47044.5|47060.8|47040.8|47064.5|47044.5|47060.8|47040.8|7
1634297000000|2021-10-15 11:23:20|47063.3|47043.3|47063.3|47043.3|47063.3|47043.3|47063.3|47043.3|3
1634297010000|2021-10-15 11:23:30|47064.5|47044.5|47073.3|47053.3|47075.8|47055.8|47064.5|47044.5|9
1634297020000|2021-10-15 11:23:40|47074.5|47054.5|47073.3|47053.3|47075.8|47055.8|47073.3|47053.3|9
1634297030000|2021-10-15 11:23:50|47070.8|47050.8|47078.3|47058.3|47078.3|47058.3|47068.3|47048.3|27
1634297040000|2021-10-15 11:24:00|47083.2|47063.2|47098.3|47078.3|47098.3|47078.3|47083.2|47063.2|5
1634297050000|2021-10-15 11:24:10|||||||||2
1634297060000|2021-10-15 11:24:20|47099.5|47079.5|47090.8|47070.8|47099.5|47079.5|47090.8|47070.8|8
1634297070000|2021-10-15 11:24:30|47088.2|47068.2|47084.5|47064.5|47089.5|47069.5|47083.3|47063.3|20
1634297080000|2021-10-15 11:24:40|47070.7|47050.7|47068.2|47048.2|47070.7|47050.7|47067|47047|38
1634297090000|2021-10-15 11:24:50|47069.5|47049.5|47065.7|47045.7|47069.5|47049.5|47065.7|47045.7|4
1634297100000|2021-10-15 11:25:00|47060.7|47040.7|47063.2|47043.2|47063.2|47043.2|47060.7|47040.7|17
1634297110000|2021-10-15 11:25:10|47060.7|47040.7|47033.2|47013.2|47060.7|47040.7|47033.2|47013.2|47
1634297120000|2021-10-15 11:25:20|47034.5|47014.5|47038.2|47018.2|47038.2|47018.2|47034.5|47014.5|8
1634297130000|2021-10-15 11:25:30|47043.2|47023.2|47034.5|47014.5|47045.7|47025.7|47034.5|47014.5|9
1634297140000|2021-10-15 11:25:40|47030.7|47010.7|47025.7|47005.7|47033.2|47013.2|47014.5|46994.5|31
1634297150000|2021-10-15 11:25:50|47030.7|47010.7|47040.8|47020.8|47040.8|47020.8|47030.7|47010.7|11
1634297160000|2021-10-15 11:26:00|47042.1|47022.1|47045.7|47025.7|47045.7|47025.7|47042.1|47022.1|5
1634297170000|2021-10-15 11:26:10|47047|47027|47053.2|47033.2|47053.2|47033.2|47045.7|47025.7|16
1634297180000|2021-10-15 11:26:20|47052|47032|47052|47032|47053.2|47033.2|47048.2|47028.2|25
1634297190000|2021-10-15 11:26:30|47055.7|47035.7|47060.7|47040.7|47060.7|47040.7|47055.7|47035.7|10
1634297200000|2021-10-15 11:26:40|47062|47042|47073.2|47053.2|47074.4|47054.4|47062|47042|2
1634297210000|2021-10-15 11:26:50|47071.9|47051.9|47070.7|47050.7|47071.9|47051.9|47070.7|47050.7|4
1634297220000|2021-10-15 11:27:00|47069.5|47049.5|47069.5|47049.5|47069.5|47049.5|47069.5|47049.5|2
1634297230000|2021-10-15 11:27:10|47073.2|47053.2|47070.7|47050.7|47073.2|47053.2|47070.7|47050.7|12
1634297240000|2021-10-15 11:27:20|47056.9|47036.9|47055.7|47035.7|47056.9|47036.9|47055.7|47035.7|8
1634297250000|2021-10-15 11:27:30|47059.5|47039.5|47059.5|47039.5|47059.5|47039.5|47058.2|47038.2|20
1634297260000|2021-10-15 11:27:40|47057|47037|47060.7|47040.7|47062|47042|47057|47037|2
1634297270000|2021-10-15 11:27:50|47062|47042|47068.2|47048.2|47068.2|47048.2|47062|47042|3
1634297280000|2021-10-15 11:28:00|47069.5|47049.5|47067|47047|47069.5|47049.5|47065.8|47045.8|3
1634297290000|2021-10-15 11:28:10|47065.8|47045.8|47065.8|47045.8|47065.8|47045.8|47065.8|47045.8|0
1634297300000|2021-10-15 11:28:20|47067|47047|47069.5|47049.5|47069.5|47049.5|47067|47047|5
1634297310000|2021-10-15 11:28:30|47070.7|47050.7|47032|47012|47070.7|47050.7|47032|47012|41
1634297320000|2021-10-15 11:28:40|47033.2|47013.2|47040.7|47020.7|47040.7|47020.7|47033.2|47013.2|9
1634297330000|2021-10-15 11:28:50|47042|47022|47062|47042|47065.7|47045.7|47042|47022|17
1634297340000|2021-10-15 11:29:00|47060.7|47040.7|47045.7|47025.7|47065.7|47045.7|47045.7|47025.7|15
1634297350000|2021-10-15 11:29:10|47044.5|47024.5|47055.7|47035.7|47055.7|47035.7|47044.5|47024.5|2
1634297360000|2021-10-15 11:29:20|47056.9|47036.9|47073.2|47053.2|47074.4|47054.4|47056.9|47036.9|31
1634297370000|2021-10-15 11:29:30|47070.7|47050.7|47068.2|47048.2|47070.7|47050.7|47068.2|47048.2|6
1634297380000|2021-10-15 11:29:40|47069.5|47049.5|47068.2|47048.2|47073.2|47053.2|47068.2|47048.2|8
1634297390000|2021-10-15 11:29:50|47065.7|47045.7|47070.7|47050.7|47070.7|47050.7|47065.7|47045.7|4
1634297400000|2021-10-15 11:30:00|47071.9|47051.9|47080.7|47060.7|47095.7|47075.7|47068.2|47048.2|48
1634297410000|2021-10-15 11:30:10|47078.2|47058.2|47074.5|47054.5|47082|47062|47074.5|47054.5|7
1634297420000|2021-10-15 11:30:20|47072|47052|47080.7|47060.7|47080.7|47060.7|47072|47052|8
1634297430000|2021-10-15 11:30:30|47075.7|47055.7|47075.7|47055.7|47075.7|47055.7|47075.7|47055.7|2
1634297440000|2021-10-15 11:30:40|47073.2|47053.2|47053.2|47033.2|47073.2|47053.2|47053.2|47033.2|8
1634297450000|2021-10-15 11:30:50|47055.7|47035.7|47057|47037|47057|47037|47055.7|47035.7|10
1634297460000|2021-10-15 11:31:00|47055.7|47035.7|47038.2|47018.2|47055.7|47035.7|47038.2|47018.2|17
1634297470000|2021-10-15 11:31:10|47037|47017|47034.4|47014.4|47038.2|47018.2|47034.4|47014.4|9
1634297480000|2021-10-15 11:31:20|47034.5|47014.5|46984.5|46964.5|47034.5|47014.5|46974.6|46954.6|40
1634297490000|2021-10-15 11:31:30|46985.7|46965.7|46994.6|46974.6|47009.4|46989.4|46985.7|46965.7|17
1634297500000|2021-10-15 11:31:40|46993.4|46973.4|46954.6|46934.6|46993.4|46973.4|46949.6|46929.6|46
1634297510000|2021-10-15 11:31:50|46957.1|46937.1|46968.4|46948.4|46968.4|46948.4|46950.8|46930.8|32
1634297520000|2021-10-15 11:32:00|46972.1|46952.1|46979.6|46959.6|47002.1|46982.1|46972.1|46952.1|38
1634297530000|2021-10-15 11:32:10|46977.1|46957.1|46992.2|46972.2|46999.6|46979.6|46967.2|46947.2|38
1634297540000|2021-10-15 11:32:20|46989.6|46969.6|47002.1|46982.1|47004.6|46984.6|46987.2|46967.2|12
1634297550000|2021-10-15 11:32:30|47004.6|46984.6|47004.6|46984.6|47012.1|46992.1|47004.6|46984.6|10
1634297560000|2021-10-15 11:32:40|47005.8|46985.8|47007|46987|47010.8|46990.8|47005.8|46985.8|14
1634297570000|2021-10-15 11:32:50|47010.8|46990.8|47009.6|46989.6|47010.8|46990.8|47004.6|46984.6|10
1634297580000|2021-10-15 11:33:00|47010.8|46990.8|47005.9|46985.9|47010.9|46990.9|47003.4|46983.4|31
1634297590000|2021-10-15 11:33:10|47007.1|46987.1|47008.4|46988.4|47008.4|46988.4|47004.6|46984.6|7
1634297600000|2021-10-15 11:33:20|47009.6|46989.6|47019.6|46999.6|47019.6|46999.6|47009.6|46989.6|8
1634297610000|2021-10-15 11:33:30|47023.3|47003.3|47020.9|47000.9|47024.6|47004.6|47019.6|46999.6|11
1634297620000|2021-10-15 11:33:40|47023.3|47003.3|47064.7|47044.7|47067.2|47047.2|47020.9|47000.9|11
1634297630000|2021-10-15 11:33:50|47064.6|47044.6|47053.4|47033.4|47068.4|47048.4|47043.4|47023.4|20
1634297640000|2021-10-15 11:34:00|47058.4|47038.4|47060.9|47040.9|47064.7|47044.7|47058.4|47038.4|15
1634297650000|2021-10-15 11:34:10|47064.6|47044.6|47065.9|47045.9|47073.4|47053.4|47064.6|47044.6|12
1634297660000|2021-10-15 11:34:20|47067.2|47047.2|47045.8|47025.8|47067.2|47047.2|47045.8|47025.8|19
1634297670000|2021-10-15 11:34:30|47039.6|47019.6|47012.1|46992.1|47039.6|47019.6|47005.8|46985.8|40
1634297680000|2021-10-15 11:34:40|47013.3|46993.3|47020.7|47000.7|47034.6|47014.6|47013.3|46993.3|27
1634297690000|2021-10-15 11:34:50|47022|47002|47010.7|46990.7|47023.2|47003.2|47010.7|46990.7|22
1634297700000|2021-10-15 11:35:00|47006.9|46986.9|47028.2|47008.2|47028.2|47008.2|47000.7|46980.7|37
1634297710000|2021-10-15 11:35:10|47029.5|47009.5|47040.7|47020.7|47045.7|47025.7|47025.7|47005.7|25
1634297720000|2021-10-15 11:35:20|47029.5|47009.5|47025.7|47005.7|47029.5|47009.5|47020.7|47000.7|27
1634297730000|2021-10-15 11:35:30|47028.2|47008.2|47014.6|46994.6|47028.2|47008.2|47014.6|46994.6|18
1634297740000|2021-10-15 11:35:40|47010.7|46990.7|47025.7|47005.7|47025.7|47005.7|47010.7|46990.7|10
1634297750000|2021-10-15 11:35:50|47026.9|47006.9|47025.7|47005.7|47028.2|47008.2|47015.7|46995.7|17
1634297760000|2021-10-15 11:36:00|47023.3|47003.3|47023.2|47003.2|47025.7|47005.7|47018.2|46998.2|19
1634297770000|2021-10-15 11:36:10|47019.5|46999.5|47035.7|47015.7|47035.7|47015.7|47019.5|46999.5|16
1634297780000|2021-10-15 11:36:20|47039.5|47019.5|47055.7|47035.7|47055.7|47035.7|47039.5|47019.5|4
1634297790000|2021-10-15 11:36:30|47056.9|47036.9|47073.2|47053.2|47073.2|47053.2|47055.7|47035.7|11
1634297800000|2021-10-15 11:36:40|47072|47052|47065.7|47045.7|47073.2|47053.2|47060.7|47040.7|10
1634297810000|2021-10-15 11:36:50|47068.3|47048.3|47065.7|47045.7|47068.3|47048.3|47065.7|47045.7|9
1634297820000|2021-10-15 11:37:00|47063.2|47043.2|47053.2|47033.2|47065.7|47045.7|47050.7|47030.7|11
1634297830000|2021-10-15 11:37:10|47050.7|47030.7|47035.7|47015.7|47050.7|47030.7|47035.7|47015.7|13
1634297840000|2021-10-15 11:37:20|47038.2|47018.2|47035.7|47015.7|47038.2|47018.2|47033.2|47013.2|7
1634297850000|2021-10-15 11:37:30|47038.2|47018.2|47034.4|47014.4|47038.2|47018.2|47033.2|47013.2|4
1634297860000|2021-10-15 11:37:40|47031.9|47011.9|47015.7|46995.7|47031.9|47011.9|47015.7|46995.7|8
1634297870000|2021-10-15 11:37:50|47010.7|46990.7|47024.5|47004.5|47024.5|47004.5|47008.2|46988.2|19
1634297880000|2021-10-15 11:38:00|47025.7|47005.7|47038.2|47018.2|47045.7|47025.7|47025.7|47005.7|19
1634297890000|2021-10-15 11:38:10|47036.9|47016.9|47055.7|47035.7|47055.7|47035.7|47015.7|46995.7|38
1634297900000|2021-10-15 11:38:20|47060.7|47040.7|47050.7|47030.7|47060.7|47040.7|47050.7|47030.7|13
1634297910000|2021-10-15 11:38:30|47051.9|47031.9|47050.7|47030.7|47053.1|47033.1|47050.7|47030.7|4
1634297920000|2021-10-15 11:38:40|47053.2|47033.2|47018.2|46998.2|47053.2|47033.2|47018.2|46998.2|14
1634297930000|2021-10-15 11:38:50|47015.7|46995.7|47010.7|46990.7|47018.2|46998.2|47010.7|46990.7|26
1634297940000|2021-10-15 11:39:00|47011.9|46991.9|47009.4|46989.4|47014.4|46994.4|47009.4|46989.4|6
1634297950000|2021-10-15 11:39:10|47010.7|46990.7|47016.9|46996.9|47019.4|46999.4|47009.4|46989.4|11
1634297960000|2021-10-15 11:39:20|47018.1|46998.1|47043.2|47023.2|47043.2|47023.2|47016.9|46996.9|7
1634297970000|2021-10-15 11:39:30|47045.7|47025.7|47053.1|47033.1|47053.1|47033.1|47045.7|47025.7|2
1634297980000|2021-10-15 11:39:40|47058.1|47038.1|47064.5|47044.5|47084.2|47064.2|47058.1|47038.1|19
1634297990000|2021-10-15 11:39:50|47062|47042|47048.2|47028.2|47062|47042|47048.2|47028.2|6
1634298000000|2021-10-15 11:40:00|47045.7|47025.7|47061.9|47041.9|47063.2|47043.2|47039.5|47019.5|12
1634298010000|2021-10-15 11:40:10|47059.5|47039.5|47050.7|47030.7|47059.5|47039.5|47050.7|47030.7|9
1634298020000|2021-10-15 11:40:20|47053.2|47033.2|47050.6|47030.6|47053.2|47033.2|47050.6|47030.6|15
1634298030000|2021-10-15 11:40:30|47051.9|47031.9|47053.2|47033.2|47053.2|47033.2|47051.9|47031.9|1
1634298040000|2021-10-15 11:40:40|47034.5|47014.5|47036.9|47016.9|47036.9|47016.9|47034.4|47014.4|5
1634298050000|2021-10-15 11:40:50|47039.4|47019.4|47041.9|47021.9|47043.1|47023.1|47039.4|47019.4|4
1634298060000|2021-10-15 11:41:00|47040.7|47020.7|47023.2|47003.2|47040.7|47020.7|47023.2|47003.2|7
1634298070000|2021-10-15 11:41:10|47024.5|47004.5|47020.7|47000.7|47025.7|47005.7|47020.7|47000.7|3
1634298080000|2021-10-15 11:41:20|||||||||1
1634298090000|2021-10-15 11:41:30|47023.2|47003.2|47026.9|47006.9|47026.9|47006.9|47023.2|47003.2|3
1634298100000|2021-10-15 11:41:40|47025.7|47005.7|47025.7|47005.7|47025.7|47005.7|47024.5|47004.5|3
1634298110000|2021-10-15 11:41:50|47024.5|47004.5|47014.5|46994.5|47024.5|47004.5|47014.5|46994.5|8
1634298120000|2021-10-15 11:42:00|47010.7|46990.7|46993.1|46973.1|47013.1|46993.1|46993.1|46973.1|23
1634298130000|2021-10-15 11:42:10|46989.4|46969.4|47003.1|46983.1|47005.6|46985.6|46989.4|46969.4|10
1634298140000|2021-10-15 11:42:20|47001.9|46981.9|47003.1|46983.1|47003.1|46983.1|46998.1|46978.1|143
1634298150000|2021-10-15 11:42:30|47004.3|46984.3|47013.1|46993.1|47013.1|46993.1|47004.3|46984.3|107
1634298160000|2021-10-15 11:42:40|47009.4|46989.4|47006.9|46986.9|47009.4|46989.4|47006.9|46986.9|7
1634298170000|2021-10-15 11:42:50|47008.1|46988.1|47008.1|46988.1|47010.6|46990.6|47008.1|46988.1|1
1634298180000|2021-10-15 11:43:00|47009.4|46989.4|47009.4|46989.4|47018.1|46998.1|47009.4|46989.4|3
1634298190000|2021-10-15 11:43:10|47010.6|46990.6|47011.8|46991.8|47011.8|46991.8|47008.1|46988.1|4
1634298200000|2021-10-15 11:43:20|47013.1|46993.1|47013.1|46993.1|47015.6|46995.6|47009.4|46989.4|10
1634298210000|2021-10-15 11:43:30|47011.8|46991.8|47023.1|47003.1|47024.3|47004.3|47011.8|46991.8|8
1634298220000|2021-10-15 11:43:40|47021.8|47001.8|47019.3|46999.3|47021.8|47001.8|47019.3|46999.3|3
1634298230000|2021-10-15 11:43:50|47021.9|47001.9|47013|46993|47030.6|47010.6|47013|46993|7
1634298240000|2021-10-15 11:44:00|47014.3|46994.3|47014.3|46994.3|47014.3|46994.3|47013|46993|4
1634298250000|2021-10-15 11:44:10|47013.1|46993.1|47009.4|46989.4|47013.1|46993.1|47009.4|46989.4|7
1634298260000|2021-10-15 11:44:20|47010.6|46990.6|47013.1|46993.1|47015.6|46995.6|47010.6|46990.6|9
1634298270000|2021-10-15 11:44:30|||||||||3
1634298280000|2021-10-15 11:44:40|47011.8|46991.8|47011.8|46991.8|47013.1|46993.1|47010.6|46990.6|2
1634298290000|2021-10-15 11:44:50|47013.1|46993.1|47011.8|46991.8|47013.1|46993.1|47011.8|46991.8|2
1634298300000|2021-10-15 11:45:00|47014.3|46994.3|47030.5|47010.5|47031.8|47011.8|47014.3|46994.3|15
1634298310000|2021-10-15 11:45:10|47031.8|47011.8|47034.3|47014.3|47034.3|47014.3|47026.8|47006.8|8
1634298320000|2021-10-15 11:45:20|47035.6|47015.6|47048.1|47028.1|47049.3|47029.3|47035.6|47015.6|9
1634298330000|2021-10-15 11:45:30|47045.6|47025.6|47045.6|47025.6|47045.6|47025.6|47043.1|47023.1|4
1634298340000|2021-10-15 11:45:40|||||||||1
1634298350000|2021-10-15 11:45:50|47050.6|47030.6|47054.3|47034.3|47055.5|47035.5|47050.6|47030.6|19
1634298360000|2021-10-15 11:46:00|47056.8|47036.8|47055.5|47035.5|47056.8|47036.8|47054.3|47034.3|7
1634298370000|2021-10-15 11:46:10|47048.1|47028.1|47056.7|47036.7|47056.7|47036.7|47044.3|47024.3|12
1634298380000|2021-10-15 11:46:20|47055.4|47035.4|47055.4|47035.4|47056.7|47036.7|47054.2|47034.2|2
1634298390000|2021-10-15 11:46:30|47056.7|47036.7|47055.4|47035.4|47056.7|47036.7|47054.2|47034.2|7
1634298400000|2021-10-15 11:46:40|47054.2|47034.2|47050.5|47030.5|47054.2|47034.2|47050.5|47030.5|2
1634298410000|2021-10-15 11:46:50|47051.7|47031.7|47050.5|47030.5|47053|47033|47050.5|47030.5|9
1634298420000|2021-10-15 11:47:00|47053|47033|47024.2|47004.2|47053|47033|47024.2|47004.2|16
1634298430000|2021-10-15 11:47:10|47021.7|47001.7|47005.5|46985.5|47021.7|47001.7|46994.2|46974.2|22
1634298440000|2021-10-15 11:47:20|47004.2|46984.2|47011.7|46991.7|47016.7|46996.7|47004.2|46984.2|18
1634298450000|2021-10-15 11:47:30|47004.2|46984.2|46995.5|46975.5|47004.2|46984.2|46993|46973|30
1634298460000|2021-10-15 11:47:40|46993|46973|46980.5|46960.5|46993|46973|46980.4|46960.4|16
1634298470000|2021-10-15 11:47:50|46985.4|46965.4|46990.5|46970.5|46990.5|46970.5|46985.4|46965.4|11
1634298480000|2021-10-15 11:48:00|46966.8|46946.8|46970.5|46950.5|46970.5|46950.5|46965.5|46945.5|5
1634298490000|2021-10-15 11:48:10|46973|46953|46958|46938|46973|46953|46958|46938|12
1634298500000|2021-10-15 11:48:20|46956.8|46936.8|46960.5|46940.5|46965.5|46945.5|46955.5|46935.5|12
1634298510000|2021-10-15 11:48:30|46958|46938|46920.4|46900.4|46959.2|46939.2|46920.4|46900.4|26
1634298520000|2021-10-15 11:48:40|46917.9|46897.9|46891.8|46871.8|46917.9|46897.9|46891.8|46871.8|35
1634298530000|2021-10-15 11:48:50|46894.2|46874.2|46849.2|46829.2|46894.2|46874.2|46849.2|46829.2|51
1634298540000|2021-10-15 11:49:00|46851.6|46831.6|46852.7|46832.7|46862.7|46842.7|46831.6|46811.6|58
1634298550000|2021-10-15 11:49:10|46855.2|46835.2|46862.6|46842.6|46872.7|46852.7|46855.2|46835.2|28
1634298560000|2021-10-15 11:49:20|46866.4|46846.4|46866.4|46846.4|46871.4|46851.4|46865.1|46845.1|22
1634298570000|2021-10-15 11:49:30|46867.6|46847.6|46873.7|46853.7|46873.7|46853.7|46866.4|46846.4|17
1634298580000|2021-10-15 11:49:40|46870|46850|46876.3|46856.3|46880|46860|46868.8|46848.8|20
1634298590000|2021-10-15 11:49:50|46878.7|46858.7|46886.3|46866.3|46886.3|46866.3|46878.7|46858.7|5
1634298600000|2021-10-15 11:50:00|46887.5|46867.5|46883.8|46863.8|46888.8|46868.8|46883.8|46863.8|7
1634298610000|2021-10-15 11:50:10|46881.3|46861.3|46886.3|46866.3|46886.3|46866.3|46881.3|46861.3|11
1634298620000|2021-10-15 11:50:20|46881.3|46861.3|46881.3|46861.3|46881.3|46861.3|46881.3|46861.3|9
1634298630000|2021-10-15 11:50:30|46880|46860|46887.5|46867.5|46887.5|46867.5|46880|46860|13
1634298640000|2021-10-15 11:50:40|46888.8|46868.8|46882.5|46862.5|46896.3|46876.3|46882.5|46862.5|16
1634298650000|2021-10-15 11:50:50|46881.3|46861.3|46873.8|46853.8|46881.3|46861.3|46873.8|46853.8|10
1634298660000|2021-10-15 11:51:00|46871.3|46851.3|46867.5|46847.5|46871.3|46851.3|46866.2|46846.2|11
1634298670000|2021-10-15 11:51:10|46868.8|46848.8|46873.8|46853.8|46873.8|46853.8|46868.8|46848.8|6
1634298680000|2021-10-15 11:51:20|46876.3|46856.3|46898.8|46878.8|46898.8|46878.8|46876.3|46856.3|18
1634298690000|2021-10-15 11:51:30|46901.3|46881.3|46921.3|46901.3|46921.3|46901.3|46901.3|46881.3|15
1634298700000|2021-10-15 11:51:40|46920|46900|46920.1|46900.1|46925|46905|46920|46900|10
1634298710000|2021-10-15 11:51:50|46917.6|46897.6|46917.7|46897.7|46918.9|46898.9|46917.6|46897.6|2
1634298720000|2021-10-15 11:52:00|46920.2|46900.2|46917.7|46897.7|46922.7|46902.7|46917.7|46897.7|2
1634298730000|2021-10-15 11:52:10|46918.9|46898.9|46920.2|46900.2|46921.4|46901.4|46918.9|46898.9|4
1634298740000|2021-10-15 11:52:20|46921.4|46901.4|46930.2|46910.2|46930.2|46910.2|46921.4|46901.4|8
1634298750000|2021-10-15 11:52:30|46932.7|46912.7|46932.7|46912.7|46932.7|46912.7|46932.7|46912.7|1
1634298760000|2021-10-15 11:52:40|46933.9|46913.9|46942.6|46922.6|46942.7|46922.7|46933.9|46913.9|5
1634298770000|2021-10-15 11:52:50|46940.1|46920.1|46940.1|46920.1|46941.4|46921.4|46940.1|46920.1|10
1634298780000|2021-10-15 11:53:00|46943.9|46923.9|46944|46924|46946.4|46926.4|46943.9|46923.9|3
1634298790000|2021-10-15 11:53:10|46942.8|46922.8|46946.5|46926.5|46946.5|46926.5|46941.5|46921.5|6
1634298800000|2021-10-15 11:53:20|46947.8|46927.8|46946.6|46926.6|46947.8|46927.8|46946.6|46926.6|6
1634298810000|2021-10-15 11:53:30|46951.6|46931.6|46942.9|46922.9|46951.6|46931.6|46942.8|46922.8|4
1634298820000|2021-10-15 11:53:40|46944.1|46924.1|46946.6|46926.6|46947.8|46927.8|46944.1|46924.1|16
1634298830000|2021-10-15 11:53:50|46944.1|46924.1|46937.8|46917.8|46945.4|46925.4|46937.8|46917.8|3
1634298840000|2021-10-15 11:54:00|46936.5|46916.5|46935.3|46915.3|46939|46919|46931.4|46911.4|10
1634298850000|2021-10-15 11:54:10|||||||||2
1634298860000|2021-10-15 11:54:20|46934.1|46914.1|46929.1|46909.1|46934.1|46914.1|46929.1|46909.1|5
1634298870000|2021-10-15 11:54:30|46931.6|46911.6|46931.6|46911.6|46932.8|46912.8|46931.6|46911.6|8
1634298880000|2021-10-15 11:54:40|46932.8|46912.8|46919.4|46899.4|46935.3|46915.3|46919.4|46899.4|25
1634298890000|2021-10-15 11:54:50|46918.2|46898.2|46917|46897|46919.5|46899.5|46917|46897|9
1634298900000|2021-10-15 11:55:00|46915.8|46895.8|46920.8|46900.8|46920.8|46900.8|46915.8|46895.8|8
1634298910000|2021-10-15 11:55:10|46922|46902|46923.2|46903.2|46923.2|46903.2|46922|46902|5
1634298920000|2021-10-15 11:55:20|46925.6|46905.6|46943.2|46923.2|46943.2|46923.2|46925.6|46905.6|10
1634298930000|2021-10-15 11:55:30|46945.6|46925.6|46968.2|46948.2|46968.2|46948.2|46945.6|46925.6|5
1634298940000|2021-10-15 11:55:40|46969.4|46949.4|46968.2|46948.2|46973.2|46953.2|46968.2|46948.2|2
1634298950000|2021-10-15 11:55:50|46965.6|46945.6|46957|46937|46965.6|46945.6|46954.5|46934.5|12
1634298960000|2021-10-15 11:56:00|46956.9|46936.9|46940.7|46920.7|46958.2|46938.2|46940.7|46920.7|8
1634298970000|2021-10-15 11:56:10|46943.2|46923.2|46939.5|46919.5|46947|46927|46939.5|46919.5|12
1634298980000|2021-10-15 11:56:20|||||||||4
1634298990000|2021-10-15 11:56:30|46938.2|46918.2|46939.5|46919.5|46939.5|46919.5|46935.8|46915.8|5
1634299000000|2021-10-15 11:56:40|46940.8|46920.8|46945.8|46925.8|46945.8|46925.8|46940.8|46920.8|6
1634299010000|2021-10-15 11:56:50|46948.3|46928.3|46925.8|46905.8|46948.3|46928.3|46925.8|46905.8|6
1634299020000|2021-10-15 11:57:00|46924.6|46904.6|46918.4|46898.4|46924.6|46904.6|46914.7|46894.7|12
1634299030000|2021-10-15 11:57:10|||||||||3
1634299040000|2021-10-15 11:57:20|46922.1|46902.1|46923.4|46903.4|46923.4|46903.4|46922.1|46902.1|3
1634299050000|2021-10-15 11:57:30|46924.6|46904.6|46935.8|46915.8|46937|46917|46924.6|46904.6|5
1634299060000|2021-10-15 11:57:40|46934.6|46914.6|46940.8|46920.8|46940.8|46920.8|46934.6|46914.6|3
1634299070000|2021-10-15 11:57:50|46943.3|46923.3|46958.3|46938.3|46958.3|46938.3|46943.3|46923.3|11
1634299080000|2021-10-15 11:58:00|46960.8|46940.8|46970.8|46950.8|46970.8|46950.8|46960.8|46940.8|5
1634299090000|2021-10-15 11:58:10|46972|46952|46985.8|46965.8|46988.3|46968.3|46972|46952|2
1634299100000|2021-10-15 11:58:20|46978.4|46958.4|46965.8|46945.8|46978.4|46958.4|46965.8|46945.8|11
1634299110000|2021-10-15 11:58:30|46968.3|46948.3|46968.3|46948.3|46968.3|46948.3|46968.3|46948.3|6
1634299120000|2021-10-15 11:58:40|46970.8|46950.8|46963.3|46943.3|46970.8|46950.8|46963.3|46943.3|4
1634299130000|2021-10-15 11:58:50|46960.7|46940.7|46960.7|46940.7|46962|46942|46960.7|46940.7|9
1634299140000|2021-10-15 11:59:00|46961.9|46941.9|46963.2|46943.2|46965.7|46945.7|46961.9|46941.9|8
1634299150000|2021-10-15 11:59:10|46964.5|46944.5|46964.5|46944.5|46964.5|46944.5|46964.5|46944.5|2
1634299160000|2021-10-15 11:59:20|46965.7|46945.7|46978.2|46958.2|46978.2|46958.2|46965.7|46945.7|5
1634299170000|2021-10-15 11:59:30|46980.7|46960.7|46984.4|46964.4|46984.4|46964.4|46980.7|46960.7|4
1634299180000|2021-10-15 11:59:40|46983.2|46963.2|46990.7|46970.7|46990.7|46970.7|46983.2|46963.2|9
1634299190000|2021-10-15 11:59:50|46992|46972|46998.2|46978.2|46998.2|46978.2|46992|46972|9
1634299200000|2021-10-15 12:00:00|46995.7|46975.7|47003.2|46983.2|47006.9|46986.9|46995.7|46975.7|59
1634299210000|2021-10-15 12:00:10|47005.7|46985.7|47018.2|46998.2|47018.2|46998.2|47005.7|46985.7|11
1634299220000|2021-10-15 12:00:20|47021.9|47001.9|47020.7|47000.7|47021.9|47001.9|47018.2|46998.2|8
1634299230000|2021-10-15 12:00:30|47022|47002|47023.2|47003.2|47023.2|47003.2|47020.7|47000.7|4
1634299240000|2021-10-15 12:00:40|47024.4|47004.4|47026.8|47006.8|47028.2|47008.2|47024.4|47004.4|25
1634299250000|2021-10-15 12:00:50|47028.1|47008.1|47030.5|47010.5|47033.1|47013.1|47028.1|47008.1|19
1634299260000|2021-10-15 12:01:00|47029.3|47009.3|47011.8|46991.8|47029.3|47009.3|47011.8|46991.8|17
1634299270000|2021-10-15 12:01:10|47020.5|47000.5|47019.3|46999.3|47020.5|47000.5|47019.3|46999.3|6
1634299280000|2021-10-15 12:01:20|47016.8|46996.8|47029.3|47009.3|47029.3|47009.3|47016.8|46996.8|9
1634299290000|2021-10-15 12:01:30|47026.8|47006.8|47043.1|47023.1|47043.1|47023.1|47021.8|47001.8|8
1634299300000|2021-10-15 12:01:40|47041.8|47021.8|47030.6|47010.6|47045.5|47025.5|47030.6|47010.6|22
1634299310000|2021-10-15 12:01:50|47031.9|47011.9|47024.3|47004.3|47034.3|47014.3|47024.3|47004.3|12
1634299320000|2021-10-15 12:02:00|47026.8|47006.8|47015.6|46995.6|47026.8|47006.8|47014.3|46994.3|16
1634299330000|2021-10-15 12:02:10|47011.8|46991.8|46988|46968|47011.8|46991.8|46988|46968|24
1634299340000|2021-10-15 12:02:20|46981.8|46961.8|46985.5|46965.5|46985.5|46965.5|46974.3|46954.3|13
1634299350000|2021-10-15 12:02:30|46983.1|46963.1|46979.3|46959.3|46983.1|46963.1|46979.3|46959.3|12
1634299360000|2021-10-15 12:02:40|46978.1|46958.1|46976.8|46956.8|46978.1|46958.1|46976.8|46956.8|0
1634299370000|2021-10-15 12:02:50|46978.1|46958.1|46972|46952|46980.6|46960.6|46972|46952|17
1634299380000|2021-10-15 12:03:00|46955.7|46935.7|46942|46922|46955.7|46935.7|46942|46922|12
1634299390000|2021-10-15 12:03:10|46964.5|46944.5|46950.8|46930.8|46968.2|46948.2|46950.8|46930.8|9
1634299400000|2021-10-15 12:03:20|46949.5|46929.5|46952|46932|46952|46932|46949.5|46929.5|4
1634299410000|2021-10-15 12:03:30|46953.3|46933.3|46944.5|46924.5|46959.5|46939.5|46944.5|46924.5|8
1634299420000|2021-10-15 12:03:40|46942|46922|46944.5|46924.5|46944.5|46924.5|46938.4|46918.4|9
1634299430000|2021-10-15 12:03:50|46943.2|46923.2|46939.5|46919.5|46943.2|46923.2|46939.5|46919.5|9
1634299440000|2021-10-15 12:04:00|46942|46922|46940.8|46920.8|46945.8|46925.8|46940.8|46920.8|17
1634299450000|2021-10-15 12:04:10|46938.4|46918.4|46938.3|46918.3|46938.4|46918.4|46937.1|46917.1|3
1634299460000|2021-10-15 12:04:20|46935.8|46915.8|46920.8|46900.8|46937.1|46917.1|46920.8|46900.8|5
1634299470000|2021-10-15 12:04:30|46919.6|46899.6|46923.3|46903.3|46923.3|46903.3|46919.6|46899.6|11
1634299480000|2021-10-15 12:04:40|||||||||4
1634299490000|2021-10-15 12:04:50|46922|46902|46920.8|46900.8|46922|46902|46920.8|46900.8|2
1634299500000|2021-10-15 12:05:00|46922.1|46902.1|46925.8|46905.8|46925.8|46905.8|46918.3|46898.3|7
1634299510000|2021-10-15 12:05:10|46922.1|46902.1|46923.3|46903.3|46923.3|46903.3|46922.1|46902.1|1
1634299520000|2021-10-15 12:05:20|46922|46902|46920.8|46900.8|46922|46902|46920.8|46900.8|2
1634299530000|2021-10-15 12:05:30|46923.3|46903.3|46925.8|46905.8|46925.8|46905.8|46923.3|46903.3|6
1634299540000|2021-10-15 12:05:40|46923.3|46903.3|46917.1|46897.1|46923.3|46903.3|46917.1|46897.1|38
1634299550000|2021-10-15 12:05:50|46914.6|46894.6|46914.6|46894.6|46914.6|46894.6|46914.6|46894.6|14
1634299560000|2021-10-15 12:06:00|46917.1|46897.1|46920.8|46900.8|46920.8|46900.8|46917.1|46897.1|6
1634299570000|2021-10-15 12:06:10|46918.3|46898.3|46917.1|46897.1|46918.3|46898.3|46917.1|46897.1|11
1634299580000|2021-10-15 12:06:20|46918.3|46898.3|46922.1|46902.1|46922.1|46902.1|46918.3|46898.3|12
1634299590000|2021-10-15 12:06:30|46919.6|46899.6|46914.5|46894.5|46919.6|46899.6|46914.5|46894.5|5
1634299600000|2021-10-15 12:06:40|46915.8|46895.8|46915.8|46895.8|46915.8|46895.8|46914.5|46894.5|17
1634299610000|2021-10-15 12:06:50|46913.3|46893.3|46918.3|46898.3|46918.3|46898.3|46913.3|46893.3|3
1634299620000|2021-10-15 12:07:00|46920.8|46900.8|46927|46907|46927|46907|46920.8|46900.8|12
1634299630000|2021-10-15 12:07:10|46924.5|46904.5|46923.3|46903.3|46929.5|46909.5|46923.3|46903.3|2
1634299640000|2021-10-15 12:07:20|46924.5|46904.5|46927|46907|46927|46907|46924.5|46904.5|4
1634299650000|2021-10-15 12:07:30|46928.3|46908.3|46915.8|46895.8|46928.3|46908.3|46915.8|46895.8|13
1634299660000|2021-10-15 12:07:40|46913.4|46893.4|46890.9|46870.9|46913.4|46893.4|46890.9|46870.9|37
1634299670000|2021-10-15 12:07:50|46885.9|46865.9|46870.9|46850.9|46885.9|46865.9|46868.4|46848.4|13
1634299680000|2021-10-15 12:08:00|46868.4|46848.4|46840.9|46820.9|46868.4|46848.4|46838.5|46818.5|65
1634299690000|2021-10-15 12:08:10|46839.7|46819.7|46878.4|46858.4|46879.7|46859.7|46837.3|46817.3|44
1634299700000|2021-10-15 12:08:20|46877.2|46857.2|46879.6|46859.6|46887.1|46867.1|46874.6|46854.6|12
1634299710000|2021-10-15 12:08:30|46878.3|46858.3|46895.8|46875.8|46900.8|46880.8|46878.3|46858.3|15
1634299720000|2021-10-15 12:08:40|46897.1|46877.1|46934.6|46914.6|46934.6|46914.6|46897.1|46877.1|8
1634299730000|2021-10-15 12:08:50|46935.8|46915.8|46904.5|46884.5|46937.1|46917.1|46904.5|46884.5|19
1634299740000|2021-10-15 12:09:00|46907|46887|46913.2|46893.2|46914.5|46894.5|46907|46887|16
1634299750000|2021-10-15 12:09:10|46915.7|46895.7|46913.2|46893.2|46918.2|46898.2|46913.2|46893.2|9
1634299760000|2021-10-15 12:09:20|46915.7|46895.7|46924.5|46904.5|46935.7|46915.7|46915.7|46895.7|21
1634299770000|2021-10-15 12:09:30|46918.2|46898.2|46915.7|46895.7|46918.2|46898.2|46915.7|46895.7|14
1634299780000|2021-10-15 12:09:40|46913.2|46893.2|46913.2|46893.2|46913.2|46893.2|46913.2|46893.2|1
1634299790000|2021-10-15 12:09:50|46914.5|46894.5|46930.6|46910.6|46933.1|46913.1|46913.2|46893.2|10
1634299800000|2021-10-15 12:10:00|46923.2|46903.2|46903.1|46883.1|46938.1|46918.1|46903.1|46883.1|57
1634299810000|2021-10-15 12:10:10|46900.6|46880.6|46895.6|46875.6|46900.6|46880.6|46895.6|46875.6|17
1634299820000|2021-10-15 12:10:20|46896.9|46876.9|46895.6|46875.6|46898.1|46878.1|46895.6|46875.6|4
1634299830000|2021-10-15 12:10:30|46898.1|46878.1|46875.6|46855.6|46898.1|46878.1|46874.4|46854.4|35
1634299840000|2021-10-15 12:10:40|46873.1|46853.1|46878.1|46858.1|46878.1|46858.1|46873.1|46853.1|11
1634299850000|2021-10-15 12:10:50|46879.3|46859.3|46880.6|46860.6|46881.8|46861.8|46879.3|46859.3|7
1634299860000|2021-10-15 12:11:00|46879.3|46859.3|46911.8|46891.8|46911.8|46891.8|46879.3|46859.3|18
1634299870000|2021-10-15 12:11:10|46913.1|46893.1|46925.6|46905.6|46925.6|46905.6|46913.1|46893.1|20
1634299880000|2021-10-15 12:11:20|46928|46908|46931.8|46911.8|46931.8|46911.8|46928|46908|15
1634299890000|2021-10-15 12:11:30|46940.6|46920.6|46984.4|46964.4|46984.4|46964.4|46940.6|46920.6|26
1634299900000|2021-10-15 12:11:40|46983.1|46963.1|46984.4|46964.4|46985.6|46965.6|46981.9|46961.9|7
1634299910000|2021-10-15 12:11:50|46991.9|46971.9|47001.9|46981.9|47004.4|46984.4|46991.9|46971.9|9
1634299920000|2021-10-15 12:12:00|46980.6|46960.6|46975.7|46955.7|46981.9|46961.9|46974.4|46954.4|32
1634299930000|2021-10-15 12:12:10|46973.2|46953.2|46973|46953|46973.2|46953.2|46968|46948|25
1634299940000|2021-10-15 12:12:20|46974.2|46954.2|46971.8|46951.8|46979.3|46959.3|46971.8|46951.8|16
1634299950000|2021-10-15 12:12:30|46974.3|46954.3|46976.8|46956.8|46976.8|46956.8|46971.8|46951.8|3
1634299960000|2021-10-15 12:12:40|46974.3|46954.3|46988|46968|46988|46968|46966.8|46946.8|18
1634299970000|2021-10-15 12:12:50|46994.2|46974.2|46993|46973|46994.2|46974.2|46993|46973|13
1634299980000|2021-10-15 12:13:00|46994.2|46974.2|46998|46978|46998|46978|46993|46973|7
1634299990000|2021-10-15 12:13:10|46994.3|46974.3|46994.1|46974.1|46996.7|46976.7|46993|46973|14
1634300000000|2021-10-15 12:13:20|46995.4|46975.4|46982.8|46962.8|46997.8|46977.8|46982.8|46962.8|15
1634300010000|2021-10-15 12:13:30|||||||||2
1634300020000|2021-10-15 12:13:40|46984.1|46964.1|46987.8|46967.8|46987.8|46967.8|46982.8|46962.8|8
1634300030000|2021-10-15 12:13:50|46989|46969|46985.2|46965.2|46990.2|46970.2|46985.2|46965.2|14
1634300040000|2021-10-15 12:14:00|46982.8|46962.8|46970.2|46950.2|46982.8|46962.8|46967.7|46947.7|19
1634300050000|2021-10-15 12:14:10|46967.7|46947.7|46955.2|46935.2|46967.7|46947.7|46955.2|46935.2|23
1634300060000|2021-10-15 12:14:20|46950.2|46930.2|46952.7|46932.7|46955.2|46935.2|46950.2|46930.2|3
1634300070000|2021-10-15 12:14:30|46955.2|46935.2|46955.2|46935.2|46955.2|46935.2|46955.2|46935.2|2
1634300080000|2021-10-15 12:14:40|46954|46934|46947.8|46927.8|46955.2|46935.2|46947.8|46927.8|4
1634300090000|2021-10-15 12:14:50|||||||||3
1634300100000|2021-10-15 12:15:00|46952.7|46932.7|46952.7|46932.7|46952.7|46932.7|46952.7|46932.7|3
1634300110000|2021-10-15 12:15:10|46953.9|46933.9|46955.2|46935.2|46955.2|46935.2|46953.9|46933.9|6
1634300120000|2021-10-15 12:15:20|46948.9|46928.9|46948.9|46928.9|46948.9|46928.9|46948.9|46928.9|4
1634300130000|2021-10-15 12:15:30|46945.2|46925.2|46945.2|46925.2|46945.2|46925.2|46945.2|46925.2|5
1634300140000|2021-10-15 12:15:40|46942.7|46922.7|46940.2|46920.2|46942.7|46922.7|46940.2|46920.2|13
1634300150000|2021-10-15 12:15:50|46941.4|46921.4|46940.2|46920.2|46945.2|46925.2|46940.2|46920.2|9
1634300160000|2021-10-15 12:16:00|46950.2|46930.2|46952.7|46932.7|46952.7|46932.7|46950.2|46930.2|12
1634300170000|2021-10-15 12:16:10|46950.2|46930.2|46970.2|46950.2|46970.2|46950.2|46950.2|46930.2|9
1634300180000|2021-10-15 12:16:20|46967.7|46947.7|46970.2|46950.2|46970.2|46950.2|46967.7|46947.7|7
1634300190000|2021-10-15 12:16:30|46965.2|46945.2|46970.2|46950.2|46970.2|46950.2|46965.2|46945.2|8
1634300200000|2021-10-15 12:16:40|46965.2|46945.2|46960.2|46940.2|46965.2|46945.2|46960.2|46940.2|2
1634300210000|2021-10-15 12:16:50|46962.7|46942.7|46957.7|46937.7|46964|46944|46957.7|46937.7|5
1634300220000|2021-10-15 12:17:00|46952.7|46932.7|46957.7|46937.7|46960.2|46940.2|46952.7|46932.7|13
1634300230000|2021-10-15 12:17:10|46960.2|46940.2|46955.2|46935.2|46960.2|46940.2|46955.2|46935.2|3
1634300240000|2021-10-15 12:17:20|46953.9|46933.9|46952.7|46932.7|46953.9|46933.9|46950.2|46930.2|11
1634300250000|2021-10-15 12:17:30|46955.2|46935.2|46956.5|46936.5|46956.5|46936.5|46955.2|46935.2|9
1634300260000|2021-10-15 12:17:40|46955.3|46935.3|46936.6|46916.6|46955.3|46935.3|46936.6|46916.6|9
1634300270000|2021-10-15 12:17:50|46932.8|46912.8|46934.1|46914.1|46937.8|46917.8|46931.6|46911.6|9
1634300280000|2021-10-15 12:18:00|46932.8|46912.8|46937.8|46917.8|46937.8|46917.8|46932.8|46912.8|8
1634300290000|2021-10-15 12:18:10|46936.6|46916.6|46931.6|46911.6|46936.6|46916.6|46930.3|46910.3|5
1634300300000|2021-10-15 12:18:20|46930.3|46910.3|46926.6|46906.6|46930.3|46910.3|46926.6|46906.6|5
1634300310000|2021-10-15 12:18:30|46925.3|46905.3|46924|46904|46925.3|46905.3|46924|46904|5
1634300320000|2021-10-15 12:18:40|46922.8|46902.8|46917.7|46897.7|46922.8|46902.8|46917.7|46897.7|11
1634300330000|2021-10-15 12:18:50|46919|46899|46934.1|46914.1|46936.5|46916.5|46919|46899|13
1634300340000|2021-10-15 12:19:00|46932.8|46912.8|46939|46919|46939|46919|46929|46909|11
1634300350000|2021-10-15 12:19:10|46940.2|46920.2|46934.1|46914.1|46942.8|46922.8|46934.1|46914.1|6
1634300360000|2021-10-15 12:19:20|46932.9|46912.9|46930.4|46910.4|46934.1|46914.1|46930.4|46910.4|2
1634300370000|2021-10-15 12:19:30|46931.6|46911.6|46930.4|46910.4|46932.9|46912.9|46930.4|46910.4|1
1634300380000|2021-10-15 12:19:40|46931.7|46911.7|46917.7|46897.7|46931.7|46911.7|46915.3|46895.3|17
1634300390000|2021-10-15 12:19:50|46916.5|46896.5|46916.5|46896.5|46916.5|46896.5|46916.5|46896.5|5
1634300400000|2021-10-15 12:20:00|46914.1|46894.1|46911.6|46891.6|46914.1|46894.1|46911.6|46891.6|6
1634300410000|2021-10-15 12:20:10|46910.3|46890.3|46924.2|46904.2|46924.2|46904.2|46910.3|46890.3|6
1634300420000|2021-10-15 12:20:20|46925.4|46905.4|46905.3|46885.3|46925.4|46905.4|46904|46884|30
1634300430000|2021-10-15 12:20:30|46907.7|46887.7|46905.3|46885.3|46910.3|46890.3|46905.3|46885.3|5
1634300440000|2021-10-15 12:20:40|46904.1|46884.1|46895.3|46875.3|46904.1|46884.1|46895.3|46875.3|12
1634300450000|2021-10-15 12:20:50|46899|46879|46897.6|46877.6|46900.3|46880.3|46896.5|46876.5|16
1634300460000|2021-10-15 12:21:00|46896.3|46876.3|46936.3|46916.3|46936.3|46916.3|46893.9|46873.9|32
1634300470000|2021-10-15 12:21:10|46935|46915|46922.6|46902.6|46936.3|46916.3|46922.6|46902.6|5
1634300480000|2021-10-15 12:21:20|46925.1|46905.1|46926.3|46906.3|46926.3|46906.3|46922.6|46902.6|4
1634300490000|2021-10-15 12:21:30|46928.7|46908.7|46948.8|46928.8|46948.8|46928.8|46928.7|46908.7|4
1634300500000|2021-10-15 12:21:40|46947.5|46927.5|46936.3|46916.3|46947.5|46927.5|46936.3|46916.3|5
1634300510000|2021-10-15 12:21:50|46932.6|46912.6|46932.6|46912.6|46933.8|46913.8|46931.3|46911.3|5
1634300520000|2021-10-15 12:22:00|46930|46910|46917.6|46897.6|46930|46910|46917.6|46897.6|3
1634300530000|2021-10-15 12:22:10|46916.4|46896.4|46912.6|46892.6|46916.4|46896.4|46910.1|46890.1|10
1634300540000|2021-10-15 12:22:20|46913.9|46893.9|46925.1|46905.1|46925.1|46905.1|46913.9|46893.9|8
1634300550000|2021-10-15 12:22:30|46926.3|46906.3|46932.6|46912.6|46932.6|46912.6|46926.3|46906.3|1
1634300560000|2021-10-15 12:22:40|46935.1|46915.1|46940.1|46920.1|46940.1|46920.1|46935.1|46915.1|1
1634300570000|2021-10-15 12:22:50|46941.3|46921.3|46942.6|46922.6|46942.6|46922.6|46940.1|46920.1|1
1634300580000|2021-10-15 12:23:00|46941.4|46921.4|46927.6|46907.6|46941.4|46921.4|46927.6|46907.6|6
1634300590000|2021-10-15 12:23:10|46931.3|46911.3|46932.6|46912.6|46932.6|46912.6|46931.3|46911.3|4
1634300600000|2021-10-15 12:23:20|46930.1|46910.1|46930.1|46910.1|46930.1|46910.1|46930.1|46910.1|2
1634300610000|2021-10-15 12:23:30|46928.9|46908.9|46920.1|46900.1|46930.1|46910.1|46920.1|46900.1|8
1634300620000|2021-10-15 12:23:40|46918.9|46898.9|46911.4|46891.4|46918.9|46898.9|46908.9|46888.9|5
1634300630000|2021-10-15 12:23:50|46909|46889|46910.1|46890.1|46910.1|46890.1|46906.4|46886.4|3
1634300640000|2021-10-15 12:24:00|46905.1|46885.1|46906.3|46886.3|46912.6|46892.6|46905.1|46885.1|16
1634300650000|2021-10-15 12:24:10|46902.6|46882.6|46890.1|46870.1|46902.6|46882.6|46890.1|46870.1|28
1634300660000|2021-10-15 12:24:20|46891.4|46871.4|46896.4|46876.4|46896.4|46876.4|46887.6|46867.6|10
1634300670000|2021-10-15 12:24:30|46897.6|46877.6|46879|46859|46897.6|46877.6|46879|46859|9
1634300680000|2021-10-15 12:24:40|46871.3|46851.3|46867.6|46847.6|46871.3|46851.3|46865.1|46845.1|8
1634300690000|2021-10-15 12:24:50|46865.1|46845.1|46859|46839|46865.1|46845.1|46859|46839|13
1634300700000|2021-10-15 12:25:00|46861.4|46841.4|46869.1|46849.1|46869.1|46849.1|46857.8|46837.8|36
1634300710000|2021-10-15 12:25:10|46871.6|46851.6|46869.1|46849.1|46872.8|46852.8|46869.1|46849.1|13
1634300720000|2021-10-15 12:25:20|46870.3|46850.3|46859.1|46839.1|46870.3|46850.3|46859.1|46839.1|15
1634300730000|2021-10-15 12:25:30|46857.8|46837.8|46857.8|46837.8|46860.3|46840.3|46855.3|46835.3|6
1634300740000|2021-10-15 12:25:40|46854.1|46834.1|46852.9|46832.9|46855.3|46835.3|46846.7|46826.7|64
1634300750000|2021-10-15 12:25:50|46854.2|46834.2|46869.2|46849.2|46872.9|46852.9|46854.2|46834.2|22
1634300760000|2021-10-15 12:26:00|46874.2|46854.2|46866.7|46846.7|46874.2|46854.2|46866.7|46846.7|8
1634300770000|2021-10-15 12:26:10|46867.9|46847.9|46876.7|46856.7|46876.7|46856.7|46867.9|46847.9|15
1634300780000|2021-10-15 12:26:20|46877.9|46857.9|46877.9|46857.9|46879.2|46859.2|46875.4|46855.4|2
1634300790000|2021-10-15 12:26:30|46875.4|46855.4|46875.4|46855.4|46876.7|46856.7|46875.4|46855.4|1
1634300800000|2021-10-15 12:26:40|46876.7|46856.7|46892.9|46872.9|46892.9|46872.9|46875.4|46855.4|11
1634300810000|2021-10-15 12:26:50|46894.1|46874.1|46895.4|46875.4|46895.4|46875.4|46894.1|46874.1|4
1634300820000|2021-10-15 12:27:00|46894.2|46874.2|46905.4|46885.4|46905.4|46885.4|46892.9|46872.9|41
1634300830000|2021-10-15 12:27:10|46904.1|46884.1|46915.4|46895.4|46923|46903|46904.1|46884.1|34
1634300840000|2021-10-15 12:27:20|46913|46893|46910.4|46890.4|46913|46893|46910.4|46890.4|6
1634300850000|2021-10-15 12:27:30|46908|46888|46886.8|46866.8|46908|46888|46886.8|46866.8|17
1634300860000|2021-10-15 12:27:40|46888.1|46868.1|46876.9|46856.9|46893.1|46873.1|46876.9|46856.9|8
1634300870000|2021-10-15 12:27:50|||||||||4
1634300880000|2021-10-15 12:28:00|46878.1|46858.1|46879.3|46859.3|46880.6|46860.6|46878.1|46858.1|6
1634300890000|2021-10-15 12:28:10|46878.1|46858.1|46878.1|46858.1|46879.3|46859.3|46878.1|46858.1|0
1634300900000|2021-10-15 12:28:20|46875.6|46855.6|46863.1|46843.1|46875.6|46855.6|46863.1|46843.1|7
1634300910000|2021-10-15 12:28:30|46861.9|46841.9|46859.4|46839.4|46861.9|46841.9|46856.8|46836.8|15
1634300920000|2021-10-15 12:28:40|46858.1|46838.1|46858.1|46838.1|46858.1|46838.1|46858.1|46838.1|10
1634300930000|2021-10-15 12:28:50|46855.6|46835.6|46854.4|46834.4|46855.6|46835.6|46854.4|46834.4|2
1634300940000|2021-10-15 12:29:00|46856.9|46836.9|46845.8|46825.8|46856.9|46836.9|46845.8|46825.8|9
1634300950000|2021-10-15 12:29:10|46844.5|46824.5|46842.1|46822.1|46844.5|46824.5|46842|46822|11
1634300960000|2021-10-15 12:29:20|46843.3|46823.3|46835.8|46815.8|46843.3|46823.3|46835.8|46815.8|27
1634300970000|2021-10-15 12:29:30|46833.3|46813.3|46833.3|46813.3|46833.3|46813.3|46828.3|46808.3|12
1634300980000|2021-10-15 12:29:40|46834.5|46814.5|46840.7|46820.7|46840.7|46820.7|46834.5|46814.5|10
1634300990000|2021-10-15 12:29:50|46841.9|46821.9|46861.9|46841.9|46861.9|46841.9|46841.9|46821.9|9
1634301000000|2021-10-15 12:30:00|46864.5|46844.5|46883.2|46863.2|46883.2|46863.2|46864.5|46844.5|6
1634301010000|2021-10-15 12:30:10|46884.4|46864.4|46875.7|46855.7|46884.5|46864.5|46875.7|46855.7|17
1634301020000|2021-10-15 12:30:20|46877|46857|46878.2|46858.2|46879.4|46859.4|46876.9|46856.9|16
1634301030000|2021-10-15 12:30:30|46874.5|46854.5|46857|46837|46874.5|46854.5|46854.5|46834.5|25
1634301040000|2021-10-15 12:30:40|46855.8|46835.8|46839.5|46819.5|46855.8|46835.8|46839.5|46819.5|21
1634301050000|2021-10-15 12:30:50|46845.6|46825.6|46861.9|46841.9|46861.9|46841.9|46845.6|46825.6|5
1634301060000|2021-10-15 12:31:00|46864.4|46844.4|46850.8|46830.8|46864.4|46844.4|46840.7|46820.7|23
1634301070000|2021-10-15 12:31:10|46849.5|46829.5|46820.8|46800.8|46849.5|46829.5|46820.8|46800.8|25
1634301080000|2021-10-15 12:31:20|46817|46797|46857|46837|46857|46837|46814.5|46794.5|20
1634301090000|2021-10-15 12:31:30|46855.8|46835.8|46855.8|46835.8|46859.5|46839.5|46853.3|46833.3|8
1634301100000|2021-10-15 12:31:40|46852|46832|46849.6|46829.6|46853.3|46833.3|46849.6|46829.6|6
1634301110000|2021-10-15 12:31:50|46848.3|46828.3|46838.4|46818.4|46848.3|46828.3|46832.1|46812.1|17
1634301120000|2021-10-15 12:32:00|46839.6|46819.6|46852.1|46832.1|46852.1|46832.1|46837.1|46817.1|17
1634301130000|2021-10-15 12:32:10|46850.9|46830.9|46854.5|46834.5|46854.5|46834.5|46847.1|46827.1|4
1634301140000|2021-10-15 12:32:20|46859.6|46839.6|46872.1|46852.1|46889.5|46869.5|46859.6|46839.6|20
1634301150000|2021-10-15 12:32:30|46874.5|46854.5|46875.8|46855.8|46875.8|46855.8|46874.5|46854.5|2
1634301160000|2021-10-15 12:32:40|46873.3|46853.3|46875.8|46855.8|46875.8|46855.8|46870.8|46850.8|12
1634301170000|2021-10-15 12:32:50|46878.2|46858.2|46884.7|46864.7|46884.7|46864.7|46878.2|46858.2|9
1634301180000|2021-10-15 12:33:00|46883.4|46863.4|46907.1|46887.1|46909.6|46889.6|46874.6|46854.6|12
1634301190000|2021-10-15 12:33:10|46905.8|46885.8|46934.6|46914.6|46934.6|46914.6|46905.8|46885.8|15
1634301200000|2021-10-15 12:33:20|46933.4|46913.4|46948.3|46928.3|46948.3|46928.3|46929.6|46909.6|27
1634301210000|2021-10-15 12:33:30|46950.8|46930.8|46970.7|46950.7|46970.8|46950.8|46948.3|46928.3|12
1634301220000|2021-10-15 12:33:40|46972|46952|46939.5|46919.5|46972|46952|46937|46917|13
1634301230000|2021-10-15 12:33:50|46937|46917|46978.2|46958.2|46978.2|46958.2|46937|46917|19
1634301240000|2021-10-15 12:34:00|46980.7|46960.7|46953.2|46933.2|46980.7|46960.7|46953.2|46933.2|15
1634301250000|2021-10-15 12:34:10|46948.2|46928.2|46959.4|46939.4|46959.4|46939.4|46946.9|46926.9|12
1634301260000|2021-10-15 12:34:20|46958.2|46938.2|46968.2|46948.2|46968.2|46948.2|46958.2|46938.2|13
1634301270000|2021-10-15 12:34:30|46965.8|46945.8|46957|46937|46965.8|46945.8|46953.2|46933.2|13
1634301280000|2021-10-15 12:34:40|46958.2|46938.2|46958.2|46938.2|46959.5|46939.5|46953.2|46933.2|13
1634301290000|2021-10-15 12:34:50|46959.4|46939.4|46965.7|46945.7|46968.2|46948.2|46959.4|46939.4|9
1634301300000|2021-10-15 12:35:00|46971.9|46951.9|46975.7|46955.7|46996.9|46976.9|46971.9|46951.9|31
1634301310000|2021-10-15 12:35:10|46976.9|46956.9|46970.7|46950.7|46981.9|46961.9|46970.7|46950.7|6
1634301320000|2021-10-15 12:35:20|46971.9|46951.9|46969.4|46949.4|46974.4|46954.4|46961.9|46941.9|13
1634301330000|2021-10-15 12:35:30|46971.9|46951.9|46968.2|46948.2|46971.9|46951.9|46968.2|46948.2|2
1634301340000|2021-10-15 12:35:40|46969.5|46949.5|46964.5|46944.5|46969.5|46949.5|46959.5|46939.5|5
1634301350000|2021-10-15 12:35:50|46962|46942|46955.7|46935.7|46962|46942|46948.3|46928.3|29
1634301360000|2021-10-15 12:36:00|46953.2|46933.2|46952|46932|46953.2|46933.2|46944.5|46924.5|17
1634301370000|2021-10-15 12:36:10|46954.4|46934.4|46952|46932|46962|46942|46952|46932|10
1634301380000|2021-10-15 12:36:20|46953.3|46933.3|46950.8|46930.8|46959.5|46939.5|46949.6|46929.6|8
1634301390000|2021-10-15 12:36:30|46954.5|46934.5|46955.8|46935.8|46962|46942|46954.5|46934.5|2
1634301400000|2021-10-15 12:36:40|46954.5|46934.5|46957|46937|46957|46937|46947|46927|3
1634301410000|2021-10-15 12:36:50|46958.2|46938.2|46955.8|46935.8|46960.8|46940.8|46955.8|46935.8|7
1634301420000|2021-10-15 12:37:00|46954.5|46934.5|46930.8|46910.8|46954.5|46934.5|46930.8|46910.8|12
1634301430000|2021-10-15 12:37:10|46929.6|46909.6|46922.1|46902.1|46929.6|46909.6|46919.6|46899.6|10
1634301440000|2021-10-15 12:37:20|46924.6|46904.6|46917.1|46897.1|46924.6|46904.6|46913.3|46893.3|16
1634301450000|2021-10-15 12:37:30|46914.6|46894.6|46923.4|46903.4|46923.4|46903.4|46913.4|46893.4|6
1634301470000|2021-10-15 12:37:50|46924.7|46904.7|46962.2|46942.2|46964.7|46944.7|46913.4|46893.4|21
1634301480000|2021-10-15 12:38:00|46964.7|46944.7|46954.7|46934.7|46964.7|46944.7|46954.7|46934.7|14
1634301490000|2021-10-15 12:38:10|46953.5|46933.5|46947.2|46927.2|46953.5|46933.5|46947.2|46927.2|7
1634301500000|2021-10-15 12:38:20|46948.4|46928.4|46959.7|46939.7|46962.2|46942.2|46948.4|46928.4|20
1634301510000|2021-10-15 12:38:30|46958.5|46938.5|46947.2|46927.2|46958.5|46938.5|46947.2|46927.2|9
1634301520000|2021-10-15 12:38:40|46948.4|46928.4|46951|46931|46951|46931|46946|46926|21
1634301530000|2021-10-15 12:38:50|46949.7|46929.7|46939.7|46919.7|46949.7|46929.7|46939.7|46919.7|6
1634301540000|2021-10-15 12:39:00|46936|46916|46936|46916|46936|46916|46936|46916|8
1634301550000|2021-10-15 12:39:10|46934.8|46914.8|46933.6|46913.6|46934.8|46914.8|46933.6|46913.6|0
1634301560000|2021-10-15 12:39:20|46931.1|46911.1|46916|46896|46931.1|46911.1|46916|46896|11
1634301570000|2021-10-15 12:39:30|46918.5|46898.5|46918.5|46898.5|46918.5|46898.5|46916|46896|7
1634301580000|2021-10-15 12:39:40|46920.9|46900.9|46922.2|46902.2|46922.2|46902.2|46920.9|46900.9|4
1634301590000|2021-10-15 12:39:50|46939.6|46919.6|46960.9|46940.9|46960.9|46940.9|46939.6|46919.6|7
1634301600000|2021-10-15 12:40:00|46959.7|46939.7|46963.5|46943.5|46966|46946|46959.7|46939.7|11
1634301610000|2021-10-15 12:40:10|46962.3|46942.3|46957.3|46937.3|46962.3|46942.3|46956|46936|15
1634301620000|2021-10-15 12:40:20|46954.8|46934.8|46964.8|46944.8|46966|46946|46954.8|46934.8|26
1634301630000|2021-10-15 12:40:30|46963.5|46943.5|46967.3|46947.3|46967.3|46947.3|46963.5|46943.5|6
1634301640000|2021-10-15 12:40:40|46968.6|46948.6|46978.6|46958.6|46978.6|46958.6|46968.6|46948.6|6
1634301650000|2021-10-15 12:40:50|46977.3|46957.3|46996|46976|46996|46976|46977.3|46957.3|23
1634301660000|2021-10-15 12:41:00|46992.3|46972.3|46997.3|46977.3|47001|46981|46992.3|46972.3|9
1634301670000|2021-10-15 12:41:10|46996|46976|46987.3|46967.3|46997.3|46977.3|46987.3|46967.3|5
1634301680000|2021-10-15 12:41:20|46994.7|46974.7|47017.3|46997.3|47028.6|47008.6|46994.7|46974.7|55
1634301690000|2021-10-15 12:41:30|47022.3|47002.3|47004.8|46984.8|47022.3|47002.3|47001.1|46981.1|13
1634301700000|2021-10-15 12:41:40|47007.3|46987.3|47056.1|47036.1|47057.3|47037.3|47004.8|46984.8|36
1634301710000|2021-10-15 12:41:50|47057.3|47037.3|47049.8|47029.8|47057.3|47037.3|47049.8|47029.8|21
1634301720000|2021-10-15 12:42:00|47048.6|47028.6|47027.3|47007.3|47048.6|47028.6|47027.3|47007.3|21
1634301730000|2021-10-15 12:42:10|47031|47011|47051|47031|47051|47031|47029.8|47009.8|26
1634301740000|2021-10-15 12:42:20|47055.9|47035.9|47062.2|47042.2|47066|47046|47055.9|47035.9|42
1634301750000|2021-10-15 12:42:30|47064.7|47044.7|47069.8|47049.8|47071|47051|47054.7|47034.7|22
1634301760000|2021-10-15 12:42:40|47073.5|47053.5|47054.7|47034.7|47076|47056|47054.7|47034.7|30
1634301770000|2021-10-15 12:42:50|47052.3|47032.3|47060.9|47040.9|47060.9|47040.9|47044.7|47024.7|30
1634301780000|2021-10-15 12:43:00|47058.4|47038.4|47053.4|47033.4|47059.7|47039.7|47044.7|47024.7|21
1634301790000|2021-10-15 12:43:10|47055.8|47035.8|47072.2|47052.2|47074.7|47054.7|47055.8|47035.8|21
1634301800000|2021-10-15 12:43:20|47074.7|47054.7|47079.7|47059.7|47080.9|47060.9|47074.7|47054.7|18
1634301810000|2021-10-15 12:43:30|47073.4|47053.4|47098.5|47078.5|47102.3|47082.3|47071|47051|48
1634301820000|2021-10-15 12:43:40|47096|47076|47091|47071|47096|47076|47087.3|47067.3|40
1634301830000|2021-10-15 12:43:50|47087.3|47067.3|47078.5|47058.5|47087.3|47067.3|47076|47056|18
1634301840000|2021-10-15 12:44:00|47081|47061|47087.3|47067.3|47088.5|47068.5|47078.5|47058.5|49
1634301850000|2021-10-15 12:44:10|47086|47066|47092.2|47072.2|47092.2|47072.2|47083.5|47063.5|20
1634301860000|2021-10-15 12:44:20|47094.7|47074.7|47089.7|47069.7|47098.5|47078.5|47089.7|47069.7|28
1634301870000|2021-10-15 12:44:30|47092.2|47072.2|47097.2|47077.2|47097.2|47077.2|47092.2|47072.2|28
1634301880000|2021-10-15 12:44:40|47102|47082|47107.1|47087.1|47110.9|47090.9|47102|47082|53
1634301890000|2021-10-15 12:44:50|47108.3|47088.3|47104.6|47084.6|47108.3|47088.3|47098.3|47078.3|18
1634301900000|2021-10-15 12:45:00|47103.3|47083.3|47089.6|47069.6|47103.3|47083.3|47088.3|47068.3|10
1634301910000|2021-10-15 12:45:10|47088.3|47068.3|47085.8|47065.8|47088.3|47068.3|47075.8|47055.8|24
1634301920000|2021-10-15 12:45:20|47087|47067|47087|47067|47093.3|47073.3|47087|47067|8
1634301930000|2021-10-15 12:45:30|47084.6|47064.6|47078.3|47058.3|47084.6|47064.6|47070.8|47050.8|24
1634301940000|2021-10-15 12:45:40|47079.6|47059.6|47088.3|47068.3|47095.8|47075.8|47079.6|47059.6|12
1634301950000|2021-10-15 12:45:50|47085.8|47065.8|47100.8|47080.8|47100.8|47080.8|47085.8|47065.8|5
1634301960000|2021-10-15 12:46:00|47102|47082|47085.8|47065.8|47103.3|47083.3|47080.8|47060.8|13
1634301970000|2021-10-15 12:46:10|47088.3|47068.3|47090.8|47070.8|47090.8|47070.8|47088.3|47068.3|7
1634301980000|2021-10-15 12:46:20|47089.5|47069.5|47080.8|47060.8|47089.5|47069.5|47078.3|47058.3|9
1634301990000|2021-10-15 12:46:30|47082|47062|47075.8|47055.8|47083.3|47063.3|47073.3|47053.3|23
1634302000000|2021-10-15 12:46:40|47077.1|47057.1|47078.3|47058.3|47078.3|47058.3|47077.1|47057.1|2
1634302010000|2021-10-15 12:46:50|47075.8|47055.8|47075.8|47055.8|47075.8|47055.8|47075.8|47055.8|7
1634302020000|2021-10-15 12:47:00|47073.3|47053.3|47063.3|47043.3|47073.3|47053.3|47059.6|47039.6|14
1634302030000|2021-10-15 12:47:10|47062.1|47042.1|47044.5|47024.5|47062.1|47042.1|47044.5|47024.5|16
1634302040000|2021-10-15 12:47:20|47040.8|47020.8|47053.3|47033.3|47053.3|47033.3|47039.5|47019.5|19
1634302050000|2021-10-15 12:47:30|47054.5|47034.5|47057|47037|47057|47037|47054.5|47034.5|6
1634302060000|2021-10-15 12:47:40|47054.5|47034.5|47057|47037|47057|47037|47054.5|47034.5|3
1634302070000|2021-10-15 12:47:50|47062|47042|47055.8|47035.8|47062|47042|47055.8|47035.8|7
1634302080000|2021-10-15 12:48:00|47054.6|47034.6|47037.1|47017.1|47054.6|47034.6|47024.6|47004.6|13
1634302090000|2021-10-15 12:48:10|47033.3|47013.3|47032|47012|47033.3|47013.3|47025.8|47005.8|5
1634302100000|2021-10-15 12:48:20|47033.2|47013.2|47033.3|47013.3|47033.3|47013.3|47032|47012|1
1634302110000|2021-10-15 12:48:30|47030.8|47010.8|47033.3|47013.3|47033.3|47013.3|47030.8|47010.8|3
1634302120000|2021-10-15 12:48:40|47032.1|47012.1|47023.3|47003.3|47032.1|47012.1|47020.8|47000.8|8
1634302130000|2021-10-15 12:48:50|47020.8|47000.8|47030.8|47010.8|47032.1|47012.1|47020.8|47000.8|9
1634302140000|2021-10-15 12:49:00|47027|47007|47017|46997|47027|47007|47017|46997|13
1634302150000|2021-10-15 12:49:10|47014.5|46994.5|47009.6|46989.6|47015.8|46995.8|47009.6|46989.6|16
1634302160000|2021-10-15 12:49:20|47008.3|46988.3|47005.8|46985.8|47008.3|46988.3|47004.6|46984.6|17
1634302170000|2021-10-15 12:49:30|47004.6|46984.6|46999.5|46979.5|47004.6|46984.6|46992|46972|17
1634302180000|2021-10-15 12:49:40|46997|46977|46995.8|46975.8|47000.8|46980.8|46995.8|46975.8|5
1634302190000|2021-10-15 12:49:50|46989.6|46969.6|46988.3|46968.3|46989.6|46969.6|46985.8|46965.8|19
1634302200000|2021-10-15 12:50:00|46989.6|46969.6|46997|46977|47002|46982|46988.2|46968.2|23
1634302210000|2021-10-15 12:50:10|46999.5|46979.5|47006.9|46986.9|47015.8|46995.8|46999.5|46979.5|16
1634302220000|2021-10-15 12:50:20|47008.2|46988.2|46987|46967|47008.2|46988.2|46987|46967|8
1634302230000|2021-10-15 12:50:30|46985.7|46965.7|46988.2|46968.2|46988.2|46968.2|46979.5|46959.5|6
1634302240000|2021-10-15 12:50:40|46989.5|46969.5|46984.5|46964.5|46995.8|46975.8|46984.5|46964.5|2
1634302250000|2021-10-15 12:50:50|46985.7|46965.7|46980.7|46960.7|46985.8|46965.8|46979.5|46959.5|11
1634302260000|2021-10-15 12:51:00|46982|46962|46993.2|46973.2|46993.2|46973.2|46982|46962|22
1634302270000|2021-10-15 12:51:10|46994.4|46974.4|46985.8|46965.8|46997|46977|46985.8|46965.8|9
1634302280000|2021-10-15 12:51:20|46984.5|46964.5|46983.3|46963.3|46985.8|46965.8|46983.3|46963.3|5
1634302290000|2021-10-15 12:51:30|46985.8|46965.8|46978.3|46958.3|46985.8|46965.8|46978.3|46958.3|17
1634302300000|2021-10-15 12:51:40|46974.5|46954.5|46977|46957|46980.8|46960.8|46973.3|46953.3|14
1634302310000|2021-10-15 12:51:50|46975.7|46955.7|46959.5|46939.5|46975.7|46955.7|46959.5|46939.5|6
1634302320000|2021-10-15 12:52:00|46958.3|46938.3|46957|46937|46959.5|46939.5|46935.7|46915.7|31
1634302330000|2021-10-15 12:52:10|46959.4|46939.4|46950.7|46930.7|46959.5|46939.5|46950.7|46930.7|15
1634302340000|2021-10-15 12:52:20|46953.2|46933.2|46970.7|46950.7|46984.4|46964.4|46953.2|46933.2|25
1634302350000|2021-10-15 12:52:30|46968.2|46948.2|46960.7|46940.7|46969.5|46949.5|46957|46937|34
1634302360000|2021-10-15 12:52:40|46963.2|46943.2|46983.2|46963.2|46984.5|46964.5|46963.2|46943.2|15
1634302370000|2021-10-15 12:52:50|46980.8|46960.8|46978.2|46958.2|46980.8|46960.8|46974.4|46954.4|4
1634302380000|2021-10-15 12:53:00|46976.9|46956.9|46979.5|46959.5|46979.5|46959.5|46974.5|46954.5|14
1634302390000|2021-10-15 12:53:10|46974.5|46954.5|46972|46952|46974.5|46954.5|46972|46952|13
1634302400000|2021-10-15 12:53:20|46973.2|46953.2|46983|46963|46995.5|46975.5|46973.2|46953.2|14
1634302410000|2021-10-15 12:53:30|46981.7|46961.7|46981.8|46961.8|46983|46963|46980.5|46960.5|9
1634302420000|2021-10-15 12:53:40|46983|46963|46985.5|46965.5|46985.5|46965.5|46983|46963|3
1634302430000|2021-10-15 12:53:50|46986.8|46966.8|46985.5|46965.5|46988|46968|46985.5|46965.5|11
1634302440000|2021-10-15 12:54:00|46980.7|46960.7|46989.3|46969.3|46989.3|46969.3|46969.3|46949.3|21
1634302450000|2021-10-15 12:54:10|46988.1|46968.1|46989.4|46969.4|46989.4|46969.4|46988.1|46968.1|3
1634302460000|2021-10-15 12:54:20|46988.1|46968.1|46985.6|46965.6|46989.4|46969.4|46985.6|46965.6|6
1634302470000|2021-10-15 12:54:30|46984.3|46964.3|46976.8|46956.8|46984.3|46964.3|46973.1|46953.1|11
1634302480000|2021-10-15 12:54:40|46978.1|46958.1|46976.8|46956.8|46978.1|46958.1|46976.8|46956.8|1
1634302490000|2021-10-15 12:54:50|46966.9|46946.9|46963|46943|46966.9|46946.9|46960.6|46940.6|9
1634302500000|2021-10-15 12:55:00|46965.5|46945.5|46974.3|46954.3|46975.6|46955.6|46965.5|46945.5|4
1634302510000|2021-10-15 12:55:10|46976.8|46956.8|46956.8|46936.8|46976.8|46956.8|46954.3|46934.3|13
1634302520000|2021-10-15 12:55:20|46959.3|46939.3|46964.3|46944.3|46964.3|46944.3|46958|46938|7
1634302530000|2021-10-15 12:55:30|46963.1|46943.1|46956.8|46936.8|46963.1|46943.1|46956.8|46936.8|7
1634302540000|2021-10-15 12:55:40|46951.8|46931.8|46929.3|46909.3|46951.8|46931.8|46929.3|46909.3|23
1634302550000|2021-10-15 12:55:50|46926.8|46906.8|46928|46908|46928|46908|46926.8|46906.8|10
1634302560000|2021-10-15 12:56:00|46926.8|46906.8|46926.8|46906.8|46929.3|46909.3|46924.3|46904.3|16
1634302570000|2021-10-15 12:56:10|46921.8|46901.8|46941.8|46921.8|46941.8|46921.8|46921.8|46901.8|16
1634302580000|2021-10-15 12:56:20|46943|46923|46944.4|46924.4|46945.6|46925.6|46943|46923|1
1634302590000|2021-10-15 12:56:30|46941.8|46921.8|46942|46922|46944.4|46924.4|46941.8|46921.8|3
1634302600000|2021-10-15 12:56:40|46936.9|46916.9|46929.5|46909.5|46936.9|46916.9|46929.5|46909.5|11
1634302610000|2021-10-15 12:56:50|46927|46907|46923.2|46903.2|46927|46907|46920.7|46900.7|9
1634302620000|2021-10-15 12:57:00|46924.5|46904.5|46949.5|46929.5|46949.5|46929.5|46924.5|46904.5|18
1634302630000|2021-10-15 12:57:10|46948.2|46928.2|46950.7|46930.7|46950.7|46930.7|46948.2|46928.2|5
1634302640000|2021-10-15 12:57:20|46951.9|46931.9|46962|46942|46964.5|46944.5|46951.9|46931.9|7
1634302650000|2021-10-15 12:57:30|46960.7|46940.7|46949.4|46929.4|46960.7|46940.7|46949.4|46929.4|22
1634302660000|2021-10-15 12:57:40|46948.2|46928.2|46958.2|46938.2|46959.4|46939.4|46946.9|46926.9|6
1634302670000|2021-10-15 12:57:50|46954.4|46934.4|46961.9|46941.9|46963.2|46943.2|46954.4|46934.4|9
1634302680000|2021-10-15 12:58:00|46966.9|46946.9|46964.4|46944.4|46968.2|46948.2|46963.2|46943.2|4
1634302690000|2021-10-15 12:58:10|46966.9|46946.9|46968.2|46948.2|46968.2|46948.2|46964.4|46944.4|10
1634302700000|2021-10-15 12:58:20|46970.6|46950.6|46964.4|46944.4|46974.4|46954.4|46961.9|46941.9|13
1634302710000|2021-10-15 12:58:30|46965.7|46945.7|46951.9|46931.9|46965.7|46945.7|46951.9|46931.9|10
1634302720000|2021-10-15 12:58:40|46949.4|46929.4|46944.4|46924.4|46950.7|46930.7|46944.4|46924.4|10
1634302730000|2021-10-15 12:58:50|46945.7|46925.7|46948.2|46928.2|46948.2|46928.2|46938.2|46918.2|10
1634302740000|2021-10-15 12:59:00|46945.7|46925.7|46965.7|46945.7|46975.7|46955.7|46944.4|46924.4|55
1634302750000|2021-10-15 12:59:10|46966.9|46946.9|46973.2|46953.2|46976.9|46956.9|46966.9|46946.9|15
1634302760000|2021-10-15 12:59:20|46972|46952|46975.7|46955.7|46975.7|46955.7|46971.9|46951.9|37
1634302770000|2021-10-15 12:59:30|46978.2|46958.2|46985.7|46965.7|46985.7|46965.7|46976.9|46956.9|12
1634302780000|2021-10-15 12:59:40|46986.9|46966.9|46989.4|46969.4|46989.4|46969.4|46985.7|46965.7|6
1634302790000|2021-10-15 12:59:50|47004.4|46984.4|46999.4|46979.4|47018.2|46998.2|46996.9|46976.9|47
1634302800000|2021-10-15 13:00:00|47003.1|46983.1|47081.9|47061.9|47081.9|47061.9|47003.1|46983.1|89
1634302810000|2021-10-15 13:00:10|47083.1|47063.1|47129.4|47109.4|47130.6|47110.6|47083.1|47063.1|65
1634302820000|2021-10-15 13:00:20|47131.9|47111.9|47144.4|47124.4|47163.1|47143.1|47131.9|47111.9|95
1634302830000|2021-10-15 13:00:30|47145.6|47125.6|47114.4|47094.4|47149.4|47129.4|47114.4|47094.4|61
1634302840000|2021-10-15 13:00:40|47113.1|47093.1|47086.9|47066.9|47113.1|47093.1|47081.9|47061.9|52
1634302850000|2021-10-15 13:00:50|47099.2|47079.2|47108|47088|47134.4|47114.4|47099.2|47079.2|37
1634302860000|2021-10-15 13:01:00|47109.2|47089.2|47116.7|47096.7|47118|47098|47095.4|47075.4|55
1634302870000|2021-10-15 13:01:10|47119.2|47099.2|47101.8|47081.8|47119.2|47099.2|47101.8|47081.8|16
1634302880000|2021-10-15 13:01:20|47100.6|47080.6|47102.9|47082.9|47104.2|47084.2|47090.5|47070.5|32
1634302890000|2021-10-15 13:01:30|47104.2|47084.2|47087.9|47067.9|47129.2|47109.2|47081.7|47061.7|54
1634302900000|2021-10-15 13:01:40|47089.1|47069.1|47041.7|47021.7|47091.7|47071.7|47036.7|47016.7|43
1634302910000|2021-10-15 13:01:50|47039.3|47019.3|46996.6|46976.6|47042.9|47022.9|46996.6|46976.6|48
1634302920000|2021-10-15 13:02:00|46995.4|46975.4|47013.9|46993.9|47020.2|47000.2|46985.3|46965.3|46
1634302930000|2021-10-15 13:02:10|47008.9|46988.9|47031.4|47011.4|47031.4|47011.4|47008.9|46988.9|21
1634302940000|2021-10-15 13:02:20|47035.1|47015.1|47058.8|47038.8|47058.8|47038.8|47027.6|47007.6|25
1634302950000|2021-10-15 13:02:30|47065.2|47045.2|47107.6|47087.6|47107.6|47087.6|47065.2|47045.2|26
1634302960000|2021-10-15 13:02:40|47110.1|47090.1|47127.6|47107.6|47140|47120|47106.4|47086.4|98
1634302970000|2021-10-15 13:02:50|47130.1|47110.1|47140.1|47120.1|47140.1|47120.1|47127.6|47107.6|16
1634302980000|2021-10-15 13:03:00|47142.5|47122.5|47112.6|47092.6|47143.8|47123.8|47112.6|47092.6|41
1634302990000|2021-10-15 13:03:10|47111.3|47091.3|47122.5|47102.5|47125|47105|47107.5|47087.5|26
1634303000000|2021-10-15 13:03:20|47127.5|47107.5|47116.2|47096.2|47130|47110|47110|47090|57
1634303010000|2021-10-15 13:03:30|47113.8|47093.8|47115|47095|47115|47095|47095|47075|52
1634303020000|2021-10-15 13:03:40|47110|47090|47085|47065|47110|47090|47080|47060|19
1634303030000|2021-10-15 13:03:50|47082.5|47062.5|47060.1|47040.1|47082.5|47062.5|47037.5|47017.5|62
1634303040000|2021-10-15 13:04:00|47058.8|47038.8|47075|47055|47085|47065|47057.5|47037.5|27
1634303050000|2021-10-15 13:04:10|47077.6|47057.6|47100|47080|47100|47080|47077.6|47057.6|18
1634303060000|2021-10-15 13:04:20|47101.2|47081.2|47095|47075|47112.5|47092.5|47090|47070|21
1634303070000|2021-10-15 13:04:30|47090|47070|47057.5|47037.5|47090|47070|47055|47035|43
1634303080000|2021-10-15 13:04:40|47055|47035|47052.5|47032.5|47055|47035|47045|47025|17
1634303090000|2021-10-15 13:04:50|47055|47035|47087.6|47067.6|47095|47075|47055|47035|37
1634303100000|2021-10-15 13:05:00|47090|47070|47102.5|47082.5|47107.5|47087.5|47088.7|47068.7|33
1634303110000|2021-10-15 13:05:10|47101.3|47081.3|47098.7|47078.7|47102.5|47082.5|47090|47070|17
1634303120000|2021-10-15 13:05:20|47097.5|47077.5|47107.5|47087.5|47112.5|47092.5|47083.7|47063.7|26
1634303130000|2021-10-15 13:05:30|47108.7|47088.7|47097.5|47077.5|47115|47095|47097.5|47077.5|12
1634303140000|2021-10-15 13:05:40|47098.7|47078.7|47188.7|47168.7|47189.9|47169.9|47098.7|47078.7|45
1634303150000|2021-10-15 13:05:50|47185|47165|47164.9|47144.9|47185|47165|47157.4|47137.4|32
1634303160000|2021-10-15 13:06:00|47167.4|47147.4|47168.7|47148.7|47171.2|47151.2|47151.2|47131.2|39
1634303170000|2021-10-15 13:06:10|47169.9|47149.9|47158.7|47138.7|47180|47160|47153.7|47133.7|33
1634303180000|2021-10-15 13:06:20|47163.8|47143.8|47196.3|47176.3|47197.5|47177.5|47163.8|47143.8|22
1634303190000|2021-10-15 13:06:30|47197.5|47177.5|47213.8|47193.8|47213.8|47193.8|47191.3|47171.3|39
1634303200000|2021-10-15 13:06:40|47216.3|47196.3|47225.2|47205.2|47239|47219|47211.4|47191.4|153
1634303210000|2021-10-15 13:06:50|47226.5|47206.5|47239|47219|47244|47224|47226.5|47206.5|46
1634303220000|2021-10-15 13:07:00|47240.3|47220.3|47240.3|47220.3|47246.5|47226.5|47227.8|47207.8|35
1634303230000|2021-10-15 13:07:10|47241.5|47221.5|47221.6|47201.6|47244|47224|47215.4|47195.4|36
1634303240000|2021-10-15 13:07:20|47220.4|47200.4|47217.9|47197.9|47225.4|47205.4|47217.9|47197.9|15
1634303250000|2021-10-15 13:07:30|47220.4|47200.4|47220.5|47200.5|47242.9|47222.9|47215.4|47195.4|42
1634303260000|2021-10-15 13:07:40|47219.2|47199.2|47189.2|47169.2|47219.2|47199.2|47189.2|47169.2|22
1634303270000|2021-10-15 13:07:50|47183|47163|47172.9|47152.9|47183|47163|47169.2|47149.2|33
1634303280000|2021-10-15 13:08:00|47170.4|47150.4|47140.5|47120.5|47170.4|47150.4|47090.5|47070.5|75
1634303290000|2021-10-15 13:08:10|47136.8|47116.8|47099.3|47079.3|47136.8|47116.8|47099.3|47079.3|54
1634303300000|2021-10-15 13:08:20|47100.5|47080.5|47079.2|47059.2|47100.5|47080.5|47075.5|47055.5|46
1634303310000|2021-10-15 13:08:30|47080.5|47060.5|47096.8|47076.8|47104.2|47084.2|47060.5|47040.5|48
1634303320000|2021-10-15 13:08:40|47098|47078|47098.1|47078.1|47111.8|47091.8|47098|47078|19
1634303330000|2021-10-15 13:08:50|47096.9|47076.9|47089.4|47069.4|47096.9|47076.9|47071.8|47051.8|18
1634303340000|2021-10-15 13:09:00|47083.2|47063.2|47120.7|47100.7|47125.7|47105.7|47074.4|47054.4|35
1634303350000|2021-10-15 13:09:10|47119.4|47099.4|47095.7|47075.7|47125.7|47105.7|47093.3|47073.3|29
1634303360000|2021-10-15 13:09:20|47097|47077|47140.7|47120.7|47140.7|47120.7|47093.2|47073.2|33
1634303370000|2021-10-15 13:09:30|47145.7|47125.7|47138.2|47118.2|47145.7|47125.7|47132|47112|25
1634303380000|2021-10-15 13:09:40|47133.3|47113.3|47100.7|47080.7|47133.3|47113.3|47100.7|47080.7|15
1634303390000|2021-10-15 13:09:50|47095.7|47075.7|47129.4|47109.4|47131.9|47111.9|47085.7|47065.7|25
1634303400000|2021-10-15 13:10:00|47131.8|47111.8|47160.6|47140.6|47160.6|47140.6|47131.8|47111.8|30
1634303410000|2021-10-15 13:10:10|47163.2|47143.2|47155.7|47135.7|47163.2|47143.2|47150.7|47130.7|26
1634303420000|2021-10-15 13:10:20|47153.3|47133.3|47172|47152|47180.7|47160.7|47148.2|47128.2|27
1634303430000|2021-10-15 13:10:30|47170.7|47150.7|47175.7|47155.7|47183.2|47163.2|47168.2|47148.2|18
1634303440000|2021-10-15 13:10:40|47177|47157|47195.7|47175.7|47195.7|47175.7|47160.7|47140.7|30
1634303450000|2021-10-15 13:10:50|47196.9|47176.9|47203.2|47183.2|47204.5|47184.5|47195.7|47175.7|23
1634303460000|2021-10-15 13:11:00|47205.7|47185.7|47195.7|47175.7|47205.7|47185.7|47187|47167|25
1634303470000|2021-10-15 13:11:10|47198.2|47178.2|47215.7|47195.7|47220.7|47200.7|47195.7|47175.7|48
1634303480000|2021-10-15 13:11:20|47213.3|47193.3|47195.7|47175.7|47213.3|47193.3|47195.7|47175.7|55
1634303490000|2021-10-15 13:11:30|47198.1|47178.1|47259.3|47239.3|47259.3|47239.3|47198.1|47178.1|41
1634303500000|2021-10-15 13:11:40|47266.9|47246.9|47233.1|47213.1|47274.4|47254.4|47233.1|47213.1|43
1634303510000|2021-10-15 13:11:50|47235.6|47215.6|47236.9|47216.9|47239.4|47219.4|47233.1|47213.1|29
1634303520000|2021-10-15 13:12:00|47235.7|47215.7|47273.1|47253.1|47273.1|47253.1|47235.7|47215.7|22
1634303530000|2021-10-15 13:12:10|47276.9|47256.9|47286.9|47266.9|47300.7|47280.7|47271.9|47251.9|48
1634303540000|2021-10-15 13:12:20|47289.4|47269.4|47249.4|47229.4|47289.4|47269.4|47244.4|47224.4|56
1634303550000|2021-10-15 13:12:30|47253.1|47233.1|47294.5|47274.5|47303.2|47283.2|47250.6|47230.6|31
1634303560000|2021-10-15 13:12:40|47290.7|47270.7|47289.4|47269.4|47291.9|47271.9|47283.2|47263.2|5
1634303570000|2021-10-15 13:12:50|47286.8|47266.8|47270.7|47250.7|47299.4|47279.4|47259.5|47239.5|88
1634303580000|2021-10-15 13:13:00|47268.2|47248.2|47259.5|47239.5|47270.7|47250.7|47259.5|47239.5|16
1634303590000|2021-10-15 13:13:10|47260.7|47240.7|47235.7|47215.7|47260.7|47240.7|47235.7|47215.7|13
1634303600000|2021-10-15 13:13:20|47233.3|47213.3|47197|47177|47233.3|47213.3|47197|47177|60
1634303610000|2021-10-15 13:13:30|47200.7|47180.7|47204.5|47184.5|47218.2|47198.2|47200.7|47180.7|23
1634303620000|2021-10-15 13:13:40|47203.2|47183.2|47210.7|47190.7|47210.7|47190.7|47193.3|47173.3|39
1634303630000|2021-10-15 13:13:50|47214.5|47194.5|47215.7|47195.7|47218.2|47198.2|47208.2|47188.2|31
1634303640000|2021-10-15 13:14:00|47218.3|47198.3|47250.7|47230.7|47250.7|47230.7|47218.3|47198.3|19
1634303650000|2021-10-15 13:14:10|47253.2|47233.2|47253.2|47233.2|47253.2|47233.2|47248.2|47228.2|11
1634303660000|2021-10-15 13:14:20|47255.7|47235.7|47255.7|47235.7|47258.2|47238.2|47255.7|47235.7|9
1634303670000|2021-10-15 13:14:30|47257|47237|47265.7|47245.7|47265.7|47245.7|47255.7|47235.7|5
1634303680000|2021-10-15 13:14:40|47267|47247|47300.7|47280.7|47301.9|47281.9|47267|47247|36
1634303690000|2021-10-15 13:14:50|47303.3|47283.3|47321.8|47301.8|47323.1|47303.1|47303.2|47283.2|37
1634303700000|2021-10-15 13:15:00|47323.1|47303.1|47329.4|47309.4|47363|47343|47318.1|47298.1|103
1634303710000|2021-10-15 13:15:10|47328.2|47308.2|47308.1|47288.1|47336.9|47316.9|47308.1|47288.1|38
1634303720000|2021-10-15 13:15:20|47305.6|47285.6|47310.7|47290.7|47334.4|47314.4|47305.6|47285.6|49
1634303730000|2021-10-15 13:15:30|47313.3|47293.3|47346.9|47326.9|47346.9|47326.9|47310.7|47290.7|15
1634303740000|2021-10-15 13:15:40|47345.7|47325.7|47353.2|47333.2|47353.2|47333.2|47340.7|47320.7|13
1634303750000|2021-10-15 13:15:50|47351.9|47331.9|47367|47347|47374.4|47354.4|47348.2|47328.2|27
1634303760000|2021-10-15 13:16:00|47368.2|47348.2|47373.1|47353.1|47373.1|47353.1|47363.1|47343.1|60
1634303770000|2021-10-15 13:16:10|47369.4|47349.4|47349.4|47329.4|47371.8|47351.8|47348.1|47328.1|40
1634303780000|2021-10-15 13:16:20|47350.6|47330.6|47343.1|47323.1|47350.6|47330.6|47339.4|47319.4|29
1634303790000|2021-10-15 13:16:30|47341.9|47321.9|47340.6|47320.6|47341.9|47321.9|47338.1|47318.1|11
1634303800000|2021-10-15 13:16:40|47338.1|47318.1|47360.6|47340.6|47363.1|47343.1|47333.1|47313.1|29
1634303810000|2021-10-15 13:16:50|47358.1|47338.1|47379.4|47359.4|47380.7|47360.7|47338.1|47318.1|18
1634303820000|2021-10-15 13:17:00|47378.2|47358.2|47350.7|47330.7|47378.2|47358.2|47350.7|47330.7|25
1634303830000|2021-10-15 13:17:10|47353.2|47333.2|47343.2|47323.2|47359.4|47339.4|47343.2|47323.2|13
1634303840000|2021-10-15 13:17:20|47340.7|47320.7|47379.4|47359.4|47379.4|47359.4|47340.7|47320.7|28
1634303850000|2021-10-15 13:17:30|47381.9|47361.9|47404.4|47384.4|47404.4|47384.4|47371.9|47351.9|37
1634303860000|2021-10-15 13:17:40|47405.6|47385.6|47435.6|47415.6|47438.1|47418.1|47405.6|47385.6|108
1634303870000|2021-10-15 13:17:50|47430.6|47410.6|47426.8|47406.8|47439.3|47419.3|47420.7|47400.7|40
1634303880000|2021-10-15 13:18:00|47428.1|47408.1|47426.8|47406.8|47434.3|47414.3|47424.4|47404.4|34
1634303890000|2021-10-15 13:18:10|47429.3|47409.3|47414.3|47394.3|47429.3|47409.3|47414.3|47394.3|31
1634303900000|2021-10-15 13:18:20|47409.3|47389.3|47415.5|47395.5|47416.8|47396.8|47404.4|47384.4|26
1634303910000|2021-10-15 13:18:30|47418|47398|47453.1|47433.1|47461.8|47441.8|47418|47398|36
1634303920000|2021-10-15 13:18:40|47453|47433|47444.3|47424.3|47454.3|47434.3|47438.1|47418.1|22
1634303930000|2021-10-15 13:18:50|47446.8|47426.8|47466.8|47446.8|47468|47448|47446.8|47426.8|34
1634303940000|2021-10-15 13:19:00|47465.5|47445.5|47488|47468|47488|47468|47455.5|47435.5|50
1634303950000|2021-10-15 13:19:10|47489.2|47469.2|47471.8|47451.8|47493|47473|47471.8|47451.8|41
1634303960000|2021-10-15 13:19:20|47469.3|47449.3|47434.2|47414.2|47470.5|47450.5|47431.8|47411.8|35
1634303970000|2021-10-15 13:19:30|47435.5|47415.5|47446.8|47426.8|47446.8|47426.8|47426.9|47406.9|36
1634303980000|2021-10-15 13:19:40|47449.3|47429.3|47441.8|47421.8|47455.5|47435.5|47441.8|47421.8|22
1634303990000|2021-10-15 13:19:50|47444.3|47424.3|47459.3|47439.3|47466.8|47446.8|47444.3|47424.3|30
1634304000000|2021-10-15 13:20:00|47458.1|47438.1|47459.3|47439.3|47474.3|47454.3|47458.1|47438.1|46
1634304010000|2021-10-15 13:20:10|47458|47438|47456.8|47436.8|47458|47438|47453|47433|25
1634304020000|2021-10-15 13:20:20|47454.3|47434.3|47449.3|47429.3|47459.3|47439.3|47436.8|47416.8|25
1634304030000|2021-10-15 13:20:30|47451.8|47431.8|47461.8|47441.8|47465.5|47445.5|47451.8|47431.8|22
1634304040000|2021-10-15 13:20:40|47460.5|47440.5|47451.8|47431.8|47464.3|47444.3|47446.8|47426.8|31
1634304050000|2021-10-15 13:20:50|47450.6|47430.6|47465.5|47445.5|47470.5|47450.5|47449.3|47429.3|20
1634304060000|2021-10-15 13:21:00|47468|47448|47494.2|47474.2|47500.4|47480.4|47468|47448|73
1634304070000|2021-10-15 13:21:10|47496.7|47476.7|47487.9|47467.9|47521.7|47501.7|47487.9|47467.9|67
1634304080000|2021-10-15 13:21:20|47486.7|47466.7|47493|47473|47499.2|47479.2|47486.7|47466.7|46
1634304090000|2021-10-15 13:21:30|47494.3|47474.3|47495.5|47475.5|47501.7|47481.7|47494.3|47474.3|14
1634304100000|2021-10-15 13:21:40|47509.2|47489.2|47537.9|47517.9|47540.3|47520.3|47509.2|47489.2|66
1634304110000|2021-10-15 13:21:50|47541.7|47521.7|47539.2|47519.2|47542.9|47522.9|47534.2|47514.2|24
1634304120000|2021-10-15 13:22:00|47541.7|47521.7|47559.2|47539.2|47564.2|47544.2|47537.9|47517.9|43
1634304130000|2021-10-15 13:22:10|47556.7|47536.7|47546.6|47526.6|47562.9|47542.9|47546.6|47526.6|56
1634304140000|2021-10-15 13:22:20|47549.1|47529.1|47542.9|47522.9|47549.1|47529.1|47531.5|47511.5|44
1634304150000|2021-10-15 13:22:30|47539.1|47519.1|47526.6|47506.6|47544.1|47524.1|47524.1|47504.1|23
1634304160000|2021-10-15 13:22:40|47525.4|47505.4|47537.9|47517.9|47542.8|47522.8|47524.1|47504.1|32
1634304170000|2021-10-15 13:22:50|47534.1|47514.1|47542.9|47522.9|47542.9|47522.9|47522.9|47502.9|27
1634304180000|2021-10-15 13:23:00|47544.1|47524.1|47544.1|47524.1|47555.4|47535.4|47541.6|47521.6|35
1634304190000|2021-10-15 13:23:10|47542.9|47522.9|47520.5|47500.5|47542.9|47522.9|47520.5|47500.5|15
1634304200000|2021-10-15 13:23:20|47519.2|47499.2|47476.6|47456.6|47520.4|47500.4|47457.9|47437.9|55
1634304210000|2021-10-15 13:23:30|47480.3|47460.3|47457.9|47437.9|47485.3|47465.3|47457.9|47437.9|13
1634304220000|2021-10-15 13:23:40|47455.4|47435.4|47432.9|47412.9|47455.4|47435.4|47427.9|47407.9|50
1634304230000|2021-10-15 13:23:50|47427.9|47407.9|47397.9|47377.9|47437.9|47417.9|47389.2|47369.2|61
1634304240000|2021-10-15 13:24:00|47402.9|47382.9|47399.2|47379.2|47402.9|47382.9|47389.2|47369.2|56
1634304250000|2021-10-15 13:24:10|47401.7|47381.7|47405.4|47385.4|47419.2|47399.2|47399.1|47379.1|47
1634304260000|2021-10-15 13:24:20|47402.9|47382.9|47379.1|47359.1|47402.9|47382.9|47377.9|47357.9|38
1634304270000|2021-10-15 13:24:30|47380.4|47360.4|47360.3|47340.3|47380.4|47360.4|47356.6|47336.6|48
1634304280000|2021-10-15 13:24:40|47359.1|47339.1|47331.6|47311.6|47364.1|47344.1|47331.6|47311.6|61
1634304290000|2021-10-15 13:24:50|47330.4|47310.4|47322.8|47302.8|47335.3|47315.3|47321.5|47301.5|63
1634304300000|2021-10-15 13:25:00|47324|47304|47355.3|47335.3|47399.1|47379.1|47324|47304|67
1634304310000|2021-10-15 13:25:10|47356.5|47336.5|47375.3|47355.3|47385.3|47365.3|47356.5|47336.5|24
1634304320000|2021-10-15 13:25:20|47371.5|47351.5|47351.5|47331.5|47374|47354|47350.3|47330.3|17
1634304330000|2021-10-15 13:25:30|47352.8|47332.8|47334.1|47314.1|47355.3|47335.3|47331.6|47311.6|28
1634304340000|2021-10-15 13:25:40|47335.3|47315.3|47384|47364|47384|47364|47335.3|47315.3|27
1634304350000|2021-10-15 13:25:50|47381.5|47361.5|47391.5|47371.5|47391.5|47371.5|47379|47359|14
1634304360000|2021-10-15 13:26:00|47390.3|47370.3|47335.3|47315.3|47390.3|47370.3|47335.3|47315.3|22
1634304370000|2021-10-15 13:26:10|47332.8|47312.8|47320.3|47300.3|47332.8|47312.8|47315.3|47295.3|37
1634304380000|2021-10-15 13:26:20|47324|47304|47344|47324|47351.5|47331.5|47324|47304|27
1634304390000|2021-10-15 13:26:30|47339|47319|47350.3|47330.3|47350.3|47330.3|47339|47319|10
1634304400000|2021-10-15 13:26:40|47341.5|47321.5|47340.3|47320.3|47341.5|47321.5|47340.3|47320.3|16
1634304410000|2021-10-15 13:26:50|47341.5|47321.5|47330.3|47310.3|47341.5|47321.5|47325.3|47305.3|14
1634304420000|2021-10-15 13:27:00|47335.1|47315.1|47360.3|47340.3|47360.3|47340.3|47335.1|47315.1|20
1634304430000|2021-10-15 13:27:10|47355.3|47335.3|47361.5|47341.5|47361.5|47341.5|47339.1|47319.1|17
1634304440000|2021-10-15 13:27:20|47360.2|47340.2|47370.3|47350.3|47392.8|47372.8|47359|47339|16
1634304450000|2021-10-15 13:27:30|47372.8|47352.8|47369|47349|47375.3|47355.3|47365.3|47345.3|28
1634304460000|2021-10-15 13:27:40|47370.3|47350.3|47400.3|47380.3|47409.1|47389.1|47370.3|47350.3|20
1634304470000|2021-10-15 13:27:50|47401.5|47381.5|47382.9|47362.9|47402.8|47382.8|47382.9|47362.9|25
1634304480000|2021-10-15 13:28:00|47372.9|47352.9|47355.4|47335.4|47372.9|47352.9|47355.4|47335.4|12
1634304490000|2021-10-15 13:28:10|47356.6|47336.6|47365.3|47345.3|47385.3|47365.3|47356.6|47336.6|22
1634304500000|2021-10-15 13:28:20|47360.3|47340.3|47360.3|47340.3|47360.3|47340.3|47360.3|47340.3|6
1634304510000|2021-10-15 13:28:30|47359.1|47339.1|47350.3|47330.3|47359.1|47339.1|47347.8|47327.8|13
1634304520000|2021-10-15 13:28:40|47386.4|47366.4|47385.2|47365.2|47391.4|47371.4|47380.3|47360.3|17
1634304530000|2021-10-15 13:28:50|47384|47364|47396.5|47376.5|47399|47379|47384|47364|13
1634304540000|2021-10-15 13:29:00|47395.3|47375.3|47416.5|47396.5|47427.7|47407.7|47395.3|47375.3|28
1634304550000|2021-10-15 13:29:10|47417.7|47397.7|47425.4|47405.4|47425.4|47405.4|47412.9|47392.9|9
1634304560000|2021-10-15 13:29:20|47426.7|47406.7|47452.9|47432.9|47452.9|47432.9|47426.7|47406.7|10
1634304570000|2021-10-15 13:29:30|47454.1|47434.1|47442.9|47422.9|47456.6|47436.6|47442.9|47422.9|19
1634304580000|2021-10-15 13:29:40|47445.4|47425.4|47442.9|47422.9|47445.4|47425.4|47440.4|47420.4|4
1634304590000|2021-10-15 13:29:50|47449.1|47429.1|47442.9|47422.9|47451.7|47431.7|47442.9|47422.9|8
1634304600000|2021-10-15 13:30:00|47440.4|47420.4|47454.1|47434.1|47454.1|47434.1|47437.9|47417.9|21
1634304610000|2021-10-15 13:30:10|47452.9|47432.9|47427.9|47407.9|47452.9|47432.9|47427.9|47407.9|34
1634304620000|2021-10-15 13:30:20|47416.6|47396.6|47407.9|47387.9|47416.6|47396.6|47407.9|47387.9|12
1634304630000|2021-10-15 13:30:30|47409.2|47389.2|47400.4|47380.4|47409.2|47389.2|47390.5|47370.5|37
1634304640000|2021-10-15 13:30:40|47401.6|47381.6|47389.2|47369.2|47402.9|47382.9|47387.9|47367.9|15
1634304650000|2021-10-15 13:30:50|47385.5|47365.5|47391.7|47371.7|47391.7|47371.7|47379.2|47359.2|18
1634304660000|2021-10-15 13:31:00|47395.4|47375.4|47426.7|47406.7|47431.7|47411.7|47395.4|47375.4|41
1634304670000|2021-10-15 13:31:10|47429.2|47409.2|47408|47388|47430.5|47410.5|47405.4|47385.4|32
1634304680000|2021-10-15 13:31:20|47410.5|47390.5|47382.9|47362.9|47421.7|47401.7|47377.9|47357.9|21
1634304690000|2021-10-15 13:31:30|47380.4|47360.4|47379.2|47359.2|47390.4|47370.4|47379.2|47359.2|30
1634304700000|2021-10-15 13:31:40|47378|47358|47347.9|47327.9|47378|47358|47347.9|47327.9|28
1634304710000|2021-10-15 13:31:50|47349.2|47329.2|47375.5|47355.5|47375.5|47355.5|47345.4|47325.4|48
1634304720000|2021-10-15 13:32:00|47378|47358|47378|47358|47388|47368|47378|47358|23
1634304730000|2021-10-15 13:32:10|47376.8|47356.8|47366.7|47346.7|47376.8|47356.8|47365.5|47345.5|27
1634304740000|2021-10-15 13:32:20|47368|47348|47362.9|47342.9|47382.9|47362.9|47362.9|47342.9|25
1634304750000|2021-10-15 13:32:30|47361.7|47341.7|47366.7|47346.7|47366.7|47346.7|47356.7|47336.7|14
1634304760000|2021-10-15 13:32:40|47365.4|47345.4|47325.4|47305.4|47365.4|47345.4|47325.4|47305.4|46
1634304770000|2021-10-15 13:32:50|47320.4|47300.4|47291.7|47271.7|47320.4|47300.4|47280.4|47260.4|48
1634304780000|2021-10-15 13:33:00|47294.2|47274.2|47305.4|47285.4|47305.4|47285.4|47264.2|47244.2|47
1634304790000|2021-10-15 13:33:10|47306.7|47286.7|47335.5|47315.5|47335.5|47315.5|47305.4|47285.4|25
1634304800000|2021-10-15 13:33:20|47339.2|47319.2|47359.2|47339.2|47359.2|47339.2|47339.2|47319.2|32
1634304810000|2021-10-15 13:33:30|47360.5|47340.5|47386.7|47366.7|47389.2|47369.2|47351.7|47331.7|46
1634304820000|2021-10-15 13:33:40|47384.3|47364.3|47411.7|47391.7|47416.7|47396.7|47383|47363|27
1634304830000|2021-10-15 13:33:50|47405.5|47385.5|47396.7|47376.7|47411.7|47391.7|47394.2|47374.2|30
1634304840000|2021-10-15 13:34:00|47395.4|47375.4|47411.7|47391.7|47412.9|47392.9|47391.7|47371.7|26
1634304850000|2021-10-15 13:34:10|47415.5|47395.5|47455.4|47435.4|47456.7|47436.7|47415.5|47395.5|66
1634304860000|2021-10-15 13:34:20|47454.2|47434.2|47457.9|47437.9|47457.9|47437.9|47445.4|47425.4|27
1634304870000|2021-10-15 13:34:30|47455.5|47435.5|47455.4|47435.4|47457.9|47437.9|47450.4|47430.4|26
1634304880000|2021-10-15 13:34:40|47453|47433|47442.9|47422.9|47462.9|47442.9|47440.4|47420.4|34
1634304890000|2021-10-15 13:34:50|47440.4|47420.4|47427.9|47407.9|47440.4|47420.4|47427.9|47407.9|8
1634304900000|2021-10-15 13:35:00|47430.4|47410.4|47450.4|47430.4|47451.6|47431.6|47430.4|47410.4|32
1634304910000|2021-10-15 13:35:10|47449.2|47429.2|47480.4|47460.4|47482.9|47462.9|47447.9|47427.9|37
1634304920000|2021-10-15 13:35:20|47477.9|47457.9|47460.4|47440.4|47480.4|47460.4|47460.4|47440.4|25
1634304930000|2021-10-15 13:35:30|47457.9|47437.9|47475.4|47455.4|47479.2|47459.2|47452.9|47432.9|21
1634304940000|2021-10-15 13:35:40|47470.4|47450.4|47465.4|47445.4|47472.9|47452.9|47458|47438|12
1634304950000|2021-10-15 13:35:50|47466.7|47446.7|47462.9|47442.9|47466.7|47446.7|47457.9|47437.9|17
1634304960000|2021-10-15 13:36:00|47465.4|47445.4|47465.4|47445.4|47479.2|47459.2|47465.4|47445.4|33
1634304970000|2021-10-15 13:36:10|47466.7|47446.7|47460.4|47440.4|47471.7|47451.7|47453|47433|20
1634304980000|2021-10-15 13:36:20|47462.9|47442.9|47480.4|47460.4|47482.9|47462.9|47455.4|47435.4|16
1634304990000|2021-10-15 13:36:30|47482.9|47462.9|47482.9|47462.9|47485.4|47465.4|47481.6|47461.6|20
1634305000000|2021-10-15 13:36:40|47481.7|47461.7|47487.9|47467.9|47487.9|47467.9|47475.4|47455.4|36
1634305010000|2021-10-15 13:36:50|47490.4|47470.4|47507.9|47487.9|47510.4|47490.4|47490.4|47470.4|21
1634305020000|2021-10-15 13:37:00|47509.2|47489.2|47511.6|47491.6|47517.9|47497.9|47505.4|47485.4|30
1634305030000|2021-10-15 13:37:10|47510.3|47490.3|47499|47479|47510.3|47490.3|47497.8|47477.8|20
1634305040000|2021-10-15 13:37:20|47497.8|47477.8|47487.8|47467.8|47497.8|47477.8|47486.6|47466.6|39
1634305050000|2021-10-15 13:37:30|47489.1|47469.1|47502.8|47482.8|47502.8|47482.8|47487.8|47467.8|18
1634305060000|2021-10-15 13:37:40|47500.3|47480.3|47502.8|47482.8|47505.3|47485.3|47500.3|47480.3|15
1634305070000|2021-10-15 13:37:50|47501.5|47481.5|47467.8|47447.8|47504.1|47484.1|47467.8|47447.8|24
1634305080000|2021-10-15 13:38:00|47466.6|47446.6|47472.8|47452.8|47475.3|47455.3|47465.3|47445.3|24
1634305090000|2021-10-15 13:38:10|47471.6|47451.6|47472.8|47452.8|47475.3|47455.3|47467.8|47447.8|23
1634305100000|2021-10-15 13:38:20|47471.6|47451.6|47437.8|47417.8|47471.6|47451.6|47437.8|47417.8|48
1634305110000|2021-10-15 13:38:30|47429.1|47409.1|47436.5|47416.5|47437.8|47417.8|47421.5|47401.5|41
1634305120000|2021-10-15 13:38:40|47435.3|47415.3|47401.5|47381.5|47444|47424|47400.3|47380.3|29
1634305130000|2021-10-15 13:38:50|47400.3|47380.3|47402.7|47382.7|47420.2|47400.2|47400.3|47380.3|35
1634305140000|2021-10-15 13:39:00|47400.2|47380.2|47427.7|47407.7|47430.2|47410.2|47400.2|47380.2|29
1634305150000|2021-10-15 13:39:10|47425.2|47405.2|47412.7|47392.7|47425.2|47405.2|47409|47389|12
1634305160000|2021-10-15 13:39:20|47411.5|47391.5|47385.2|47365.2|47411.5|47391.5|47380.2|47360.2|30
1634305170000|2021-10-15 13:39:30|47381.5|47361.5|47390.2|47370.2|47390.2|47370.2|47380.2|47360.2|16
1634305180000|2021-10-15 13:39:40|47385.2|47365.2|47390.2|47370.2|47390.2|47370.2|47377.7|47357.7|16
1634305190000|2021-10-15 13:39:50|47387.8|47367.8|47366.5|47346.5|47390.2|47370.2|47366.5|47346.5|18
1634305200000|2021-10-15 13:40:00|47361.5|47341.5|47365.2|47345.2|47370.2|47350.2|47352.7|47332.7|22
1634305210000|2021-10-15 13:40:10|47361.5|47341.5|47351.6|47331.6|47376.5|47356.5|47351.6|47331.6|25
1634305220000|2021-10-15 13:40:20|47350.3|47330.3|47339|47319|47351.6|47331.6|47331.5|47311.5|33
1634305230000|2021-10-15 13:40:30|47340.2|47320.2|47365.2|47345.2|47380.2|47360.2|47340.2|47320.2|39
1634305240000|2021-10-15 13:40:40|47364|47344|47366.4|47346.4|47368.9|47348.9|47360.2|47340.2|10
1634305250000|2021-10-15 13:40:50|47367.7|47347.7|47381.4|47361.4|47381.4|47361.4|47367.7|47347.7|7
1634305260000|2021-10-15 13:41:00|47382.7|47362.7|47386.5|47366.5|47386.5|47366.5|47378.9|47358.9|20
1634305270000|2021-10-15 13:41:10|47385.2|47365.2|47331.4|47311.4|47385.2|47365.2|47325.2|47305.2|23
1634305280000|2021-10-15 13:41:20|47331.5|47311.5|47340.2|47320.2|47340.2|47320.2|47329|47309|9
1634305290000|2021-10-15 13:41:30|47341.4|47321.4|47383.9|47363.9|47385.2|47365.2|47341.4|47321.4|18
1634305300000|2021-10-15 13:41:40|47382.7|47362.7|47351.4|47331.4|47382.7|47362.7|47342.7|47322.7|19
1634305310000|2021-10-15 13:41:50|47352.7|47332.7|47357.7|47337.7|47357.7|47337.7|47350.2|47330.2|3
1634305320000|2021-10-15 13:42:00|47352.7|47332.7|47336.5|47316.5|47352.7|47332.7|47330.2|47310.2|36
1634305330000|2021-10-15 13:42:10|47335.3|47315.3|47352.8|47332.8|47365.3|47345.3|47330.3|47310.3|46
1634305340000|2021-10-15 13:42:20|47355.3|47335.3|47347.7|47327.7|47357.8|47337.8|47346.4|47326.4|19
1634305350000|2021-10-15 13:42:30|47346.5|47326.5|47362.8|47342.8|47362.8|47342.8|47346.5|47326.5|17
1634305360000|2021-10-15 13:42:40|47360.3|47340.3|47365.3|47345.3|47365.3|47345.3|47360.3|47340.3|5
1634305370000|2021-10-15 13:42:50|47364|47344|47397.8|47377.8|47400.3|47380.3|47361.6|47341.6|22
1634305380000|2021-10-15 13:43:00|47396.6|47376.6|47412.8|47392.8|47412.8|47392.8|47394.1|47374.1|31
1634305390000|2021-10-15 13:43:10|47414|47394|47421.5|47401.5|47421.5|47401.5|47414|47394|6
1634305400000|2021-10-15 13:43:20|47425.3|47405.3|47432.8|47412.8|47440.3|47420.3|47425.3|47405.3|21
1634305410000|2021-10-15 13:43:30|47431.6|47411.6|47427.7|47407.7|47435.2|47415.2|47427.7|47407.7|25
1634305420000|2021-10-15 13:43:40|47433.9|47413.9|47443.9|47423.9|47443.9|47423.9|47433.9|47413.9|13
1634305430000|2021-10-15 13:43:50|47445.2|47425.2|47442.7|47422.7|47447.7|47427.7|47442.7|47422.7|11
1634305440000|2021-10-15 13:44:00|47441.5|47421.5|47440.2|47420.2|47444|47424|47440.2|47420.2|7
1634305450000|2021-10-15 13:44:10|47439|47419|47438.9|47418.9|47440.1|47420.1|47432.7|47412.7|33
1634305460000|2021-10-15 13:44:20|47440.1|47420.1|47422.7|47402.7|47445.2|47425.2|47415.2|47395.2|25
1634305470000|2021-10-15 13:44:30|47417.7|47397.7|47400.2|47380.2|47417.7|47397.7|47400.2|47380.2|27
1634305480000|2021-10-15 13:44:40|47399|47379|47402.7|47382.7|47402.7|47382.7|47389|47369|13
1634305490000|2021-10-15 13:44:50|47405.1|47385.1|47416.5|47396.5|47424|47404|47405.1|47385.1|18
1634305500000|2021-10-15 13:45:00|47415.3|47395.3|47425.2|47405.2|47434|47414|47411.5|47391.5|29
1634305510000|2021-10-15 13:45:10|47422.7|47402.7|47440.2|47420.2|47441.4|47421.4|47420.2|47400.2|34
1634305520000|2021-10-15 13:45:20|47442.7|47422.7|47485.2|47465.2|47485.2|47465.2|47442.7|47422.7|82
1634305530000|2021-10-15 13:45:30|47492.7|47472.7|47510.1|47490.1|47510.1|47490.1|47491.5|47471.5|27
1634305540000|2021-10-15 13:45:40|47508.9|47488.9|47500.2|47480.2|47511.4|47491.4|47495.2|47475.2|29
1634305550000|2021-10-15 13:45:50|47502.7|47482.7|47495.2|47475.2|47506.5|47486.5|47495.2|47475.2|27
1634305560000|2021-10-15 13:46:00|47494|47474|47485.2|47465.2|47494|47474|47480.2|47460.2|26
1634305570000|2021-10-15 13:46:10|47492.6|47472.6|47512.6|47492.6|47512.7|47492.7|47492.6|47472.6|54
1634305580000|2021-10-15 13:46:20|47511.4|47491.4|47515.2|47495.2|47517.7|47497.7|47510.2|47490.2|45
1634305590000|2021-10-15 13:46:30|47510.2|47490.2|47490.2|47470.2|47510.2|47490.2|47490.2|47470.2|28
1634305600000|2021-10-15 13:46:40|47485.2|47465.2|47476.5|47456.5|47485.2|47465.2|47476.5|47456.5|23
1634305610000|2021-10-15 13:46:50|47474.1|47454.1|47447.7|47427.7|47474.1|47454.1|47447.7|47427.7|21
1634305620000|2021-10-15 13:47:00|47448.9|47428.9|47420.2|47400.2|47452.7|47432.7|47414|47394|29
1634305630000|2021-10-15 13:47:10|47425.2|47405.2|47430.2|47410.2|47430.2|47410.2|47396.5|47376.5|33
1634305640000|2021-10-15 13:47:20|47432.6|47412.6|47455.2|47435.2|47460.2|47440.2|47430.2|47410.2|20
1634305650000|2021-10-15 13:47:30|47450.2|47430.2|47432.7|47412.7|47450.2|47430.2|47432.7|47412.7|17
1634305660000|2021-10-15 13:47:40|47430.2|47410.2|47417.7|47397.7|47430.2|47410.2|47411.4|47391.4|14
1634305670000|2021-10-15 13:47:50|47415.2|47395.2|47422.7|47402.7|47422.7|47402.7|47415.2|47395.2|14
1634305680000|2021-10-15 13:48:00|47427.7|47407.7|47421.4|47401.4|47427.7|47407.7|47419|47399|14
1634305690000|2021-10-15 13:48:10|47422.7|47402.7|47415.2|47395.2|47425.2|47405.2|47412.7|47392.7|21
1634305700000|2021-10-15 13:48:20|47406.5|47386.5|47399|47379|47406.5|47386.5|47393.9|47373.9|21
1634305710000|2021-10-15 13:48:30|47402.8|47382.8|47411.5|47391.5|47420.3|47400.3|47402.8|47382.8|42
1634305720000|2021-10-15 13:48:40|47412.8|47392.8|47407.8|47387.8|47412.8|47392.8|47392.8|47372.8|15
1634305730000|2021-10-15 13:48:50|47406.5|47386.5|47406.6|47386.6|47410.3|47390.3|47406.5|47386.5|11
1634305740000|2021-10-15 13:49:00|47405.3|47385.3|47410.3|47390.3|47410.3|47390.3|47392.8|47372.8|7
1634305750000|2021-10-15 13:49:10|47412.8|47392.8|47406.5|47386.5|47412.8|47392.8|47405.3|47385.3|21
1634305760000|2021-10-15 13:49:20|47407.8|47387.8|47406.6|47386.6|47407.8|47387.8|47406.6|47386.6|5
1634305770000|2021-10-15 13:49:30|47405.3|47385.3|47409.1|47389.1|47409.1|47389.1|47402.8|47382.8|9
1634305780000|2021-10-15 13:49:40|47412.8|47392.8|47405.3|47385.3|47417.8|47397.8|47405.3|47385.3|16
1634305790000|2021-10-15 13:49:50|47404.1|47384.1|47396.6|47376.6|47404.1|47384.1|47396.6|47376.6|1
1634305800000|2021-10-15 13:50:00|47394|47374|47370.3|47350.3|47394|47374|47370.3|47350.3|18
1634305810000|2021-10-15 13:50:10|47367.8|47347.8|47385.3|47365.3|47389|47369|47362.7|47342.7|35
1634305820000|2021-10-15 13:50:20|47384|47364|47387.8|47367.8|47387.8|47367.8|47382.7|47362.7|7
1634305830000|2021-10-15 13:50:30|47382.8|47362.8|47383.9|47363.9|47383.9|47363.9|47372.8|47352.8|14
1634305840000|2021-10-15 13:50:40|47386.5|47366.5|47395.3|47375.3|47395.3|47375.3|47386.5|47366.5|3
1634305850000|2021-10-15 13:50:50|47396.5|47376.5|47392.8|47372.8|47397.8|47377.8|47390.3|47370.3|14
1634305860000|2021-10-15 13:51:00|47395.3|47375.3|47411.6|47391.6|47411.6|47391.6|47395.3|47375.3|23
1634305870000|2021-10-15 13:51:10|47409.1|47389.1|47385.4|47365.4|47409.1|47389.1|47385.4|47365.4|13
1634305880000|2021-10-15 13:51:20|47387.9|47367.9|47385.4|47365.4|47390.4|47370.4|47382.9|47362.9|11
1634305890000|2021-10-15 13:51:30|47387.9|47367.9|47407.9|47387.9|47407.9|47387.9|47387.9|47367.9|9
1634305900000|2021-10-15 13:51:40|47406.7|47386.7|47401.6|47381.6|47406.7|47386.7|47400.4|47380.4|11
1634305910000|2021-10-15 13:51:50|47400.4|47380.4|47412.9|47392.9|47412.9|47392.9|47400.4|47380.4|4
1634305920000|2021-10-15 13:52:00|47414.1|47394.1|47417.8|47397.8|47417.8|47397.8|47407.8|47387.8|13
1634305930000|2021-10-15 13:52:10|47420.3|47400.3|47397.7|47377.7|47427.8|47407.8|47397.7|47377.7|25
1634305940000|2021-10-15 13:52:20|47399|47379|47399|47379|47399|47379|47397.7|47377.7|0
1634305950000|2021-10-15 13:52:30|47400.3|47380.3|47400.3|47380.3|47401.5|47381.5|47400.3|47380.3|12
1634305960000|2021-10-15 13:52:40|47399|47379|47407.7|47387.7|47407.7|47387.7|47396.5|47376.5|16
1634305970000|2021-10-15 13:52:50|47407.8|47387.8|47402.8|47382.8|47409.1|47389.1|47402.8|47382.8|11
1634305980000|2021-10-15 13:53:00|47401.6|47381.6|47396.5|47376.5|47409|47389|47396.5|47376.5|16
1634305990000|2021-10-15 13:53:10|47397.8|47377.8|47400.3|47380.3|47400.3|47380.3|47397.8|47377.8|4
1634306000000|2021-10-15 13:53:20|47402.8|47382.8|47406.5|47386.5|47409|47389|47402.8|47382.8|10
1634306010000|2021-10-15 13:53:30|47405.3|47385.3|47411.5|47391.5|47411.5|47391.5|47405.3|47385.3|5
1634306020000|2021-10-15 13:53:40|47409.1|47389.1|47393.9|47373.9|47409.1|47389.1|47390.2|47370.2|33
1634306030000|2021-10-15 13:53:50|47396.5|47376.5|47404|47384|47406.5|47386.5|47396.5|47376.5|28
1634306040000|2021-10-15 13:54:00|47405.2|47385.2|47406.4|47386.4|47406.4|47386.4|47405.2|47385.2|3
1634306050000|2021-10-15 13:54:10|47405.2|47385.2|47426.4|47406.4|47432.6|47412.6|47405.2|47385.2|27
1634306060000|2021-10-15 13:54:20|47427.6|47407.6|47426.4|47406.4|47437.6|47417.6|47425.2|47405.2|25
1634306070000|2021-10-15 13:54:30|47423.9|47403.9|47407.6|47387.6|47423.9|47403.9|47407.6|47387.6|5
1634306080000|2021-10-15 13:54:40|47411.3|47391.3|47398.9|47378.9|47412.6|47392.6|47398.9|47378.9|17
1634306090000|2021-10-15 13:54:50|47400.1|47380.1|47397.6|47377.6|47402.6|47382.6|47397.6|47377.6|5
1634306100000|2021-10-15 13:55:00|47400.1|47380.1|47411.3|47391.3|47415|47395|47400.1|47380.1|17
1634306110000|2021-10-15 13:55:10|47412.6|47392.6|47433.9|47413.9|47433.9|47413.9|47411.3|47391.3|24
1634306120000|2021-10-15 13:55:20|47435.1|47415.1|47451.3|47431.3|47455.1|47435.1|47435.1|47415.1|36
1634306130000|2021-10-15 13:55:30|47453.7|47433.7|47450|47430|47461.3|47441.3|47447.6|47427.6|10
1634306140000|2021-10-15 13:55:40|47451.3|47431.3|47437.6|47417.6|47451.3|47431.3|47432.6|47412.6|5
1634306150000|2021-10-15 13:55:50|47438.8|47418.8|47421.3|47401.3|47438.8|47418.8|47420.1|47400.1|16
1634306160000|2021-10-15 13:56:00|47420.1|47400.1|47413.9|47393.9|47421.3|47401.3|47413.9|47393.9|9
1634306170000|2021-10-15 13:56:10|47412.6|47392.6|47421.3|47401.3|47431.3|47411.3|47412.6|47392.6|10
1634306180000|2021-10-15 13:56:20|47417.6|47397.6|47420|47400|47422.6|47402.6|47417.6|47397.6|4
1634306190000|2021-10-15 13:56:30|47421.3|47401.3|47405|47385|47421.3|47401.3|47405|47385|26
1634306200000|2021-10-15 13:56:40|47402.5|47382.5|47410|47390|47417.5|47397.5|47400|47380|9
1634306210000|2021-10-15 13:56:50|47411.2|47391.2|47410|47390|47415|47395|47410|47390|8
1634306220000|2021-10-15 13:57:00|47407.5|47387.5|47411.2|47391.2|47415|47395|47405|47385|9
1634306230000|2021-10-15 13:57:10|47413.7|47393.7|47407.5|47387.5|47422.5|47402.5|47406.3|47386.3|15
1634306240000|2021-10-15 13:57:20|47406.2|47386.2|47393.7|47373.7|47406.2|47386.2|47393.7|47373.7|16
1634306250000|2021-10-15 13:57:30|47392.5|47372.5|47345|47325|47392.5|47372.5|47345|47325|60
1634306260000|2021-10-15 13:57:40|47341.3|47321.3|47289.8|47269.8|47341.3|47321.3|47289.8|47269.8|74
1634306270000|2021-10-15 13:57:50|47288.6|47268.6|47317.3|47297.3|47317.3|47297.3|47286.1|47266.1|27
1634306280000|2021-10-15 13:58:00|47324.7|47304.7|47329.8|47309.8|47334.9|47314.9|47324.7|47304.7|27
1634306290000|2021-10-15 13:58:10|47327.3|47307.3|47309.8|47289.8|47327.3|47307.3|47309.8|47289.8|10
1634306300000|2021-10-15 13:58:20|47308.5|47288.5|47292.4|47272.4|47308.5|47288.5|47292.4|47272.4|43
1634306310000|2021-10-15 13:58:30|47291.1|47271.1|47284.8|47264.8|47307.3|47287.3|47284.8|47264.8|29
1634306320000|2021-10-15 13:58:40|47287.3|47267.3|47292.4|47272.4|47292.4|47272.4|47287.3|47267.3|11
1634306330000|2021-10-15 13:58:50|47296.2|47276.2|47317.4|47297.4|47317.4|47297.4|47296.2|47276.2|16
1634306340000|2021-10-15 13:59:00|47318.6|47298.6|47329.8|47309.8|47329.8|47309.8|47318.6|47298.6|18
1634306350000|2021-10-15 13:59:10|47331|47311|47327.4|47307.4|47331.1|47311.1|47324.9|47304.9|13
1634306360000|2021-10-15 13:59:20|47326.1|47306.1|47313.6|47293.6|47326.1|47306.1|47302.4|47282.4|17
1634306370000|2021-10-15 13:59:30|47314.9|47294.9|47312.4|47292.4|47314.9|47294.9|47312.4|47292.4|16
1634306380000|2021-10-15 13:59:40|47311.1|47291.1|47297.3|47277.3|47311.1|47291.1|47288.6|47268.6|10
1634306390000|2021-10-15 13:59:50|47296|47276|47303.5|47283.5|47303.5|47283.5|47289.8|47269.8|9
1634306400000|2021-10-15 14:00:00|47305.9|47285.9|47359.9|47339.9|47372.4|47352.4|47305.9|47285.9|56
1634306410000|2021-10-15 14:00:10|47361.2|47341.2|47367.4|47347.4|47372.4|47352.4|47357.4|47337.4|32
1634306420000|2021-10-15 14:00:20|47369.8|47349.8|47332.4|47312.4|47369.8|47349.8|47323.7|47303.7|13
1634306430000|2021-10-15 14:00:30|47331.2|47311.2|47316.2|47296.2|47331.2|47311.2|47307.4|47287.4|12
1634306440000|2021-10-15 14:00:40|47313.7|47293.7|47292.4|47272.4|47316.3|47296.3|47292.4|47272.4|24
1634306450000|2021-10-15 14:00:50|47288.7|47268.7|47332.4|47312.4|47332.4|47312.4|47282.4|47262.4|31
1634306460000|2021-10-15 14:01:00|47337.4|47317.4|47346.1|47326.1|47346.1|47326.1|47332.4|47312.4|11
1634306470000|2021-10-15 14:01:10|47344.9|47324.9|47348.7|47328.7|47351.2|47331.2|47338.7|47318.7|8
1634306480000|2021-10-15 14:01:20|47349.9|47329.9|47358.7|47338.7|47361.2|47341.2|47349.9|47329.9|13
1634306490000|2021-10-15 14:01:30|47357.5|47337.5|47366.2|47346.2|47368.7|47348.7|47355|47335|14
1634306500000|2021-10-15 14:01:40|47363.7|47343.7|47357.4|47337.4|47363.7|47343.7|47356.3|47336.3|13
1634306510000|2021-10-15 14:01:50|47358.7|47338.7|47363.7|47343.7|47366.2|47346.2|47358.7|47338.7|10
1634306520000|2021-10-15 14:02:00|47365|47345|47360|47340|47376.2|47356.2|47357.5|47337.5|21
1634306530000|2021-10-15 14:02:10|47356.3|47336.3|47357.5|47337.5|47358.7|47338.7|47355|47335|9
1634306540000|2021-10-15 14:02:20|47358.7|47338.7|47353.8|47333.8|47358.7|47338.7|47345|47325|12
1634306550000|2021-10-15 14:02:30|47350|47330|47346.3|47326.3|47353.7|47333.7|47340|47320|14
1634306560000|2021-10-15 14:02:40|47343.7|47323.7|47328.8|47308.8|47343.7|47323.7|47328.8|47308.8|15
1634306570000|2021-10-15 14:02:50|47331.3|47311.3|47346.3|47326.3|47346.3|47326.3|47331.3|47311.3|8
1634306580000|2021-10-15 14:03:00|47347.5|47327.5|47346.3|47326.3|47348.8|47328.8|47335|47315|12
1634306590000|2021-10-15 14:03:10|47347.6|47327.6|47381.3|47361.3|47381.3|47361.3|47347.6|47327.6|29
1634306600000|2021-10-15 14:03:20|47382.6|47362.6|47377.6|47357.6|47386.3|47366.3|47376.3|47356.3|20
1634306610000|2021-10-15 14:03:30|47378.8|47358.8|47392.6|47372.6|47392.6|47372.6|47357.6|47337.6|66
1634306620000|2021-10-15 14:03:40|47395.1|47375.1|47380.1|47360.1|47400.1|47380.1|47380.1|47360.1|14
1634306630000|2021-10-15 14:03:50|47378.8|47358.8|47382.6|47362.6|47386.3|47366.3|47378.8|47358.8|10
1634306640000|2021-10-15 14:04:00|47385|47365|47380.2|47360.2|47387.6|47367.6|47377.6|47357.6|13
1634306650000|2021-10-15 14:04:10|47377.6|47357.6|47375.2|47355.2|47382.6|47362.6|47372.6|47352.6|10
1634306660000|2021-10-15 14:04:20|47378.9|47358.9|47375.2|47355.2|47386.4|47366.4|47375.2|47355.2|26
1634306670000|2021-10-15 14:04:30|47371.4|47351.4|47380.2|47360.2|47380.2|47360.2|47371.4|47351.4|18
1634306680000|2021-10-15 14:04:40|47381.4|47361.4|47387.7|47367.7|47387.7|47367.7|47381.4|47361.4|15
1634306690000|2021-10-15 14:04:50|47388.9|47368.9|47405.2|47385.2|47405.2|47385.2|47388.9|47368.9|25
1634306700000|2021-10-15 14:05:00|47410.2|47390.2|47397.6|47377.6|47420.2|47400.2|47397.6|47377.6|21
1634306710000|2021-10-15 14:05:10|47393.9|47373.9|47382.6|47362.6|47393.9|47373.9|47375.1|47355.1|11
1634306720000|2021-10-15 14:05:20|47383.8|47363.8|47406.4|47386.4|47406.4|47386.4|47383.8|47363.8|30
1634306730000|2021-10-15 14:05:30|47407.7|47387.7|47427.7|47407.7|47427.7|47407.7|47407.7|47387.7|8
1634306740000|2021-10-15 14:05:40|47425.2|47405.2|47428.9|47408.9|47435.1|47415.1|47425.2|47405.2|10
1634306750000|2021-10-15 14:05:50|47426.4|47406.4|47422.6|47402.6|47426.4|47406.4|47420.1|47400.1|8
1634306760000|2021-10-15 14:06:00|47420.1|47400.1|47388.9|47368.9|47420.1|47400.1|47388.9|47368.9|13
1634306770000|2021-10-15 14:06:10|47387.6|47367.6|47383.9|47363.9|47387.6|47367.6|47383.9|47363.9|5
1634306780000|2021-10-15 14:06:20|47382.6|47362.6|47381.4|47361.4|47383.9|47363.9|47381.4|47361.4|6
1634306790000|2021-10-15 14:06:30|47380.1|47360.1|47362.6|47342.6|47380.1|47360.1|47362.6|47342.6|12
1634306800000|2021-10-15 14:06:40|47357.6|47337.6|47358.9|47338.9|47365.1|47345.1|47357.6|47337.6|12
1634306810000|2021-10-15 14:06:50|47357.6|47337.6|47353.9|47333.9|47357.6|47337.6|47348.9|47328.9|15
1634306820000|2021-10-15 14:07:00|47352.6|47332.6|47351.4|47331.4|47352.6|47332.6|47351.4|47331.4|7
1634306830000|2021-10-15 14:07:10|47350.1|47330.1|47355.1|47335.1|47355.1|47335.1|47350.1|47330.1|3
1634306840000|2021-10-15 14:07:20|47356.4|47336.4|47332.6|47312.6|47357.6|47337.6|47332.6|47312.6|21
1634306850000|2021-10-15 14:07:30|47328.8|47308.8|47313.8|47293.8|47328.8|47308.8|47313.8|47293.8|41
1634306860000|2021-10-15 14:07:40|47312.6|47292.6|47325|47305|47325|47305|47310.1|47290.1|9
1634306870000|2021-10-15 14:07:50|47321.3|47301.3|47316.3|47296.3|47328.8|47308.8|47316.3|47296.3|11
1634306880000|2021-10-15 14:08:00|47317.6|47297.6|47307.6|47287.6|47317.6|47297.6|47307.6|47287.6|14
1634306890000|2021-10-15 14:08:10|47308.8|47288.8|47312.6|47292.6|47312.6|47292.6|47307.6|47287.6|11
1634306900000|2021-10-15 14:08:20|47313.8|47293.8|47337.6|47317.6|47340.1|47320.1|47313.8|47293.8|17
1634306910000|2021-10-15 14:08:30|47342.6|47322.6|47332.6|47312.6|47342.6|47322.6|47328.8|47308.8|25
1634306920000|2021-10-15 14:08:40|47330.1|47310.1|47332.6|47312.6|47335.1|47315.1|47330.1|47310.1|6
1634306930000|2021-10-15 14:08:50|47331.3|47311.3|47332.6|47312.6|47335.1|47315.1|47331.3|47311.3|3
1634306940000|2021-10-15 14:09:00|47335.1|47315.1|47342.5|47322.5|47342.6|47322.6|47335.1|47315.1|6
1634306950000|2021-10-15 14:09:10|47341.3|47321.3|47327.5|47307.5|47341.3|47321.3|47321.3|47301.3|9
1634306960000|2021-10-15 14:09:20|47328.8|47308.8|47321.3|47301.3|47328.8|47308.8|47321.3|47301.3|3
1634306970000|2021-10-15 14:09:30|47322.5|47302.5|47303.8|47283.8|47322.5|47302.5|47292.5|47272.5|14
1634306980000|2021-10-15 14:09:40|47302.5|47282.5|47308.8|47288.8|47308.8|47288.8|47302.5|47282.5|10
1634306990000|2021-10-15 14:09:50|47312.5|47292.5|47306.3|47286.3|47321.3|47301.3|47306.3|47286.3|18
1634307000000|2021-10-15 14:10:00|47303.8|47283.8|47325|47305|47331.3|47311.3|47303.8|47283.8|8
1634307010000|2021-10-15 14:10:10|47322.5|47302.5|47330|47310|47335|47315|47321.3|47301.3|8
1634307020000|2021-10-15 14:10:20|47328.8|47308.8|47355|47335|47361.3|47341.3|47328.8|47308.8|33
1634307030000|2021-10-15 14:10:30|47358.8|47338.8|47360|47340|47360|47340|47352.5|47332.5|4
1634307040000|2021-10-15 14:10:40|47365|47345|47352.5|47332.5|47365|47345|47345|47325|17
1634307050000|2021-10-15 14:10:50|47353.7|47333.7|47345|47325|47355|47335|47323.7|47303.7|27
1634307060000|2021-10-15 14:11:00|47343.7|47323.7|47331.2|47311.2|47345|47325|47328.7|47308.7|25
1634307070000|2021-10-15 14:11:10|47335|47315|47342.5|47322.5|47342.5|47322.5|47333.7|47313.7|4
1634307080000|2021-10-15 14:11:20|47340|47320|47357.4|47337.4|47357.5|47337.5|47340|47320|34
1634307090000|2021-10-15 14:11:30|47358.6|47338.6|47403.6|47383.6|47403.6|47383.6|47357.4|47337.4|53
1634307100000|2021-10-15 14:11:40|47404.8|47384.8|47387.3|47367.3|47404.9|47384.9|47384.8|47364.8|47
1634307110000|2021-10-15 14:11:50|47383.6|47363.6|47374.7|47354.7|47383.6|47363.6|47372.2|47352.2|21
1634307120000|2021-10-15 14:12:00|47372.2|47352.2|47368.5|47348.5|47378.5|47358.5|47368.5|47348.5|7
1634307130000|2021-10-15 14:12:10|47367.2|47347.2|47368.5|47348.5|47372.2|47352.2|47367.2|47347.2|18
1634307140000|2021-10-15 14:12:20|47373.5|47353.5|47397.2|47377.2|47402.2|47382.2|47373.5|47353.5|24
1634307150000|2021-10-15 14:12:30|47394.7|47374.7|47364.8|47344.8|47394.7|47374.7|47364.8|47344.8|24
1634307160000|2021-10-15 14:12:40|47362.3|47342.3|47349.8|47329.8|47362.3|47342.3|47347.3|47327.3|11
1634307170000|2021-10-15 14:12:50|47347.3|47327.3|47332.4|47312.4|47347.3|47327.3|47332.4|47312.4|18
1634307180000|2021-10-15 14:13:00|47331.2|47311.2|47314.9|47294.9|47331.2|47311.2|47314.9|47294.9|7
1634307190000|2021-10-15 14:13:10|47312.4|47292.4|47304.9|47284.9|47317.4|47297.4|47304.9|47284.9|18
1634307200000|2021-10-15 14:13:20|47307.4|47287.4|47318.7|47298.7|47318.7|47298.7|47307.4|47287.4|14
1634307210000|2021-10-15 14:13:30|47319.9|47299.9|47319.9|47299.9|47319.9|47299.9|47317.4|47297.4|5
1634307220000|2021-10-15 14:13:40|47318.6|47298.6|47292.3|47272.3|47318.6|47298.6|47281.1|47261.1|26
1634307230000|2021-10-15 14:13:50|47296|47276|47297.4|47277.4|47297.4|47277.4|47292.4|47272.4|15
1634307240000|2021-10-15 14:14:00|47298.6|47278.6|47303.6|47283.6|47309.9|47289.9|47298.6|47278.6|22
1634307250000|2021-10-15 14:14:10|47306.1|47286.1|47291|47271|47306.1|47286.1|47291|47271|10
1634307260000|2021-10-15 14:14:20|47289.7|47269.7|47271|47251|47289.7|47269.7|47271|47251|22
1634307270000|2021-10-15 14:14:30|47272.3|47252.3|47268.5|47248.5|47273.5|47253.5|47268.5|47248.5|28
1634307280000|2021-10-15 14:14:40|47267.3|47247.3|47254.7|47234.7|47267.3|47247.3|47254.7|47234.7|41
1634307290000|2021-10-15 14:14:50|47253.4|47233.4|47232.2|47212.2|47261|47241|47232.2|47212.2|36
1634307300000|2021-10-15 14:15:00|47233.4|47213.4|47240.9|47220.9|47240.9|47220.9|47223.4|47203.4|40
1634307310000|2021-10-15 14:15:10|47243.4|47223.4|47269.7|47249.7|47269.7|47249.7|47242.2|47222.2|31
1634307320000|2021-10-15 14:15:20|47271|47251|47257.1|47237.1|47274.7|47254.7|47254.6|47234.6|11
1634307330000|2021-10-15 14:15:30|47255.8|47235.8|47294.6|47274.6|47294.6|47274.6|47253.3|47233.3|28
1634307340000|2021-10-15 14:15:40|47293.3|47273.3|47268.4|47248.4|47293.3|47273.3|47268.4|47248.4|26
1634307350000|2021-10-15 14:15:50|47267.2|47247.2|47247.1|47227.1|47267.2|47247.2|47244.6|47224.6|33
1634307360000|2021-10-15 14:16:00|47242.1|47222.1|47240.9|47220.9|47242.2|47222.2|47230.9|47210.9|23
1634307370000|2021-10-15 14:16:10|47239.7|47219.7|47220.9|47200.9|47239.7|47219.7|47217.2|47197.2|25
1634307380000|2021-10-15 14:16:20|47222.1|47202.1|47210.9|47190.9|47228.3|47208.3|47209.6|47189.6|20
1634307390000|2021-10-15 14:16:30|47209.6|47189.6|47215.9|47195.9|47219.6|47199.6|47208.4|47188.4|32
1634307400000|2021-10-15 14:16:40|47222.1|47202.1|47220.8|47200.8|47228.4|47208.4|47220.8|47200.8|22
1634307410000|2021-10-15 14:16:50|47218.4|47198.4|47234.6|47214.6|47234.6|47214.6|47207|47187|32
1634307420000|2021-10-15 14:17:00|47233.4|47213.4|47241|47221|47245.9|47225.9|47233.4|47213.4|15
1634307430000|2021-10-15 14:17:10|47238.5|47218.5|47236|47216|47242.2|47222.2|47236|47216|11
1634307440000|2021-10-15 14:17:20|47234.8|47214.8|47242.2|47222.2|47242.2|47222.2|47231|47211|25
1634307450000|2021-10-15 14:17:30|47244.6|47224.6|47242.2|47222.2|47245.9|47225.9|47233.5|47213.5|32
1634307460000|2021-10-15 14:17:40|47243.4|47223.4|47242.2|47222.2|47243.4|47223.4|47242.2|47222.2|24
1634307470000|2021-10-15 14:17:50|47239.7|47219.7|47206|47186|47239.7|47219.7|47206|47186|28
1634307480000|2021-10-15 14:18:00|47203.5|47183.5|47164.8|47144.8|47206|47186|47164.8|47144.8|61
1634307490000|2021-10-15 14:18:10|47167.3|47147.3|47156|47136|47167.3|47147.3|47144.8|47124.8|67
1634307500000|2021-10-15 14:18:20|47157.2|47137.2|47147.2|47127.2|47158.4|47138.4|47143.3|47123.3|87
1634307510000|2021-10-15 14:18:30|47144.7|47124.7|47123.4|47103.4|47147.2|47127.2|47123.4|47103.4|67
1634307520000|2021-10-15 14:18:40|47124.7|47104.7|47100.9|47080.9|47126|47106|47099.7|47079.7|129
1634307530000|2021-10-15 14:18:50|47097.2|47077.2|47087.2|47067.2|47098.4|47078.4|47084.7|47064.7|62
1634307540000|2021-10-15 14:19:00|47086|47066|47110.9|47090.9|47113.4|47093.4|47086|47066|33
1634307550000|2021-10-15 14:19:10|47108.4|47088.4|47123.4|47103.4|47123.4|47103.4|47104.7|47084.7|34
1634307560000|2021-10-15 14:19:20|47120.9|47100.9|47100.9|47080.9|47127.1|47107.1|47100.9|47080.9|38
1634307570000|2021-10-15 14:19:30|47099.7|47079.7|47102.2|47082.2|47109.7|47089.7|47082.2|47062.2|19
1634307580000|2021-10-15 14:19:40|47101|47081|47094.6|47074.6|47101|47081|47084.7|47064.7|50
1634307590000|2021-10-15 14:19:50|47095.9|47075.9|47089.6|47069.6|47095.9|47075.9|47079.6|47059.6|30
1634307600000|2021-10-15 14:20:00|47092.1|47072.1|47052.1|47032.1|47092.1|47072.1|47052.1|47032.1|36
1634307610000|2021-10-15 14:20:10|47049.6|47029.6|47000.9|46980.9|47049.6|47029.6|47000.9|46980.9|74
1634307620000|2021-10-15 14:20:20|46999.6|46979.6|46984.6|46964.6|47004.6|46984.6|46983.4|46963.4|82
1634307630000|2021-10-15 14:20:30|46982.2|46962.2|46912|46892|46982.2|46962.2|46912|46892|88
1634307640000|2021-10-15 14:20:40|46905.7|46885.7|46872.1|46852.1|46905.7|46885.7|46868.3|46848.3|115
1634307650000|2021-10-15 14:20:50|46870.9|46850.9|46883.4|46863.4|46884.6|46864.6|46860.9|46840.9|65
1634307660000|2021-10-15 14:21:00|46884.6|46864.6|46954.7|46934.7|46962.2|46942.2|46884.6|46864.6|60
1634307670000|2021-10-15 14:21:10|46958.4|46938.4|46961|46941|46987.2|46967.2|46957.2|46937.2|35
1634307680000|2021-10-15 14:21:20|46959.8|46939.8|46962.2|46942.2|46962.2|46942.2|46948.4|46928.4|19
1634307690000|2021-10-15 14:21:30|46963.4|46943.4|46962.2|46942.2|46970.9|46950.9|46962.2|46942.2|19
1634307700000|2021-10-15 14:21:40|46963.4|46943.4|46969.7|46949.7|46972.2|46952.2|46962.2|46942.2|23
1634307710000|2021-10-15 14:21:50|46970.9|46950.9|46965.9|46945.9|46997.2|46977.2|46965.9|46945.9|51
1634307720000|2021-10-15 14:22:00|46964.6|46944.6|46944.6|46924.6|46964.6|46944.6|46944.6|46924.6|18
1634307730000|2021-10-15 14:22:10|46943.4|46923.4|46967.1|46947.1|46967.1|46947.1|46942.2|46922.2|10
1634307740000|2021-10-15 14:22:20|46969.6|46949.6|46992.1|46972.1|46992.1|46972.1|46969.6|46949.6|24
1634307750000|2021-10-15 14:22:30|46993.4|46973.4|46987.1|46967.1|46993.4|46973.4|46970.9|46950.9|16
1634307760000|2021-10-15 14:22:40|46989.6|46969.6|46992.1|46972.1|47004.6|46984.6|46989.6|46969.6|26
1634307770000|2021-10-15 14:22:50|46997.1|46977.1|46982.1|46962.1|46999.6|46979.6|46975.9|46955.9|19
1634307780000|2021-10-15 14:23:00|46989.6|46969.6|47019.6|46999.6|47027.1|47007.1|46989.6|46969.6|35
1634307790000|2021-10-15 14:23:10|47022.1|47002.1|47059.6|47039.6|47067.1|47047.1|47022.1|47002.1|69
1634307800000|2021-10-15 14:23:20|47060.9|47040.9|47053.4|47033.4|47067.1|47047.1|47049.6|47029.6|19
1634307810000|2021-10-15 14:23:30|47054.6|47034.6|47037.1|47017.1|47067.1|47047.1|47035.9|47015.9|21
1634307820000|2021-10-15 14:23:40|47042.1|47022.1|47037.1|47017.1|47042.1|47022.1|47009.6|46989.6|61
1634307830000|2021-10-15 14:23:50|47035.9|47015.9|47012.2|46992.2|47035.9|47015.9|47012.2|46992.2|19
1634307840000|2021-10-15 14:24:00|47011|46991|47008.4|46988.4|47011|46991|46997.2|46977.2|12
1634307850000|2021-10-15 14:24:10|47013.4|46993.4|47028.4|47008.4|47034.7|47014.7|47013.4|46993.4|36
1634307860000|2021-10-15 14:24:20|47027.2|47007.2|47024.7|47004.7|47028.4|47008.4|47018.4|46998.4|14
1634307870000|2021-10-15 14:24:30|47026|47006|47023.4|47003.4|47028.4|47008.4|47020.9|47000.9|13
1634307880000|2021-10-15 14:24:40|47021|47001|47035.9|47015.9|47037.1|47017.1|47021|47001|10
1634307890000|2021-10-15 14:24:50|47038.3|47018.3|47033.4|47013.4|47042.1|47022.1|47028.4|47008.4|24
1634307900000|2021-10-15 14:25:00|47028.5|47008.5|47027.3|47007.3|47031|47011|47027.3|47007.3|16
1634307910000|2021-10-15 14:25:10|47012.4|46992.4|46993.4|46973.4|47012.4|46992.4|46989.7|46969.7|21
1634307920000|2021-10-15 14:25:20|46992.2|46972.2|46965.9|46945.9|46992.2|46972.2|46964.7|46944.7|24
1634307930000|2021-10-15 14:25:30|46968.5|46948.5|46959.9|46939.9|46972.3|46952.3|46959.9|46939.9|11
1634307940000|2021-10-15 14:25:40|46957.3|46937.3|46966|46946|46972.3|46952.3|46957.3|46937.3|17
1634307950000|2021-10-15 14:25:50|46961|46941|46957.2|46937.2|46961|46941|46946|46926|22
1634307960000|2021-10-15 14:26:00|46956|46936|46946|46926|46956|46936|46941|46921|29
1634307970000|2021-10-15 14:26:10|46943.4|46923.4|46944.8|46924.8|46944.8|46924.8|46936.1|46916.1|22
1634307980000|2021-10-15 14:26:20|46943.5|46923.5|46943.7|46923.7|46948.7|46928.7|46942.3|46922.3|25
1634307990000|2021-10-15 14:26:30|46942.5|46922.5|46933.7|46913.7|46942.5|46922.5|46933.7|46913.7|16
1634308000000|2021-10-15 14:26:40|46934.9|46914.9|46933.6|46913.6|46934.9|46914.9|46931.2|46911.2|14
1634308010000|2021-10-15 14:26:50|46936.1|46916.1|46943.7|46923.7|46943.7|46923.7|46936.1|46916.1|30
1634308020000|2021-10-15 14:27:00|46942.5|46922.5|46942.5|46922.5|46946.2|46926.2|46942.5|46922.5|10
1634308030000|2021-10-15 14:27:10|46945|46925|46945|46925|46946.2|46926.2|46942.5|46922.5|13
1634308040000|2021-10-15 14:27:20|46943.8|46923.8|46897.5|46877.5|46943.8|46923.8|46897.5|46877.5|62
1634308050000|2021-10-15 14:27:30|46901.3|46881.3|46905|46885|46905|46885|46898.7|46878.7|27
1634308060000|2021-10-15 14:27:40|46903.8|46883.8|46897.5|46877.5|46906.3|46886.3|46882.5|46862.5|92
1634308070000|2021-10-15 14:27:50|46896.3|46876.3|46875.1|46855.1|46897.5|46877.5|46872.6|46852.6|51
1634308080000|2021-10-15 14:28:00|46876.3|46856.3|46873.8|46853.8|46883.8|46863.8|46871.3|46851.3|35
1634308090000|2021-10-15 14:28:10|46872.5|46852.5|46873.8|46853.8|46873.8|46853.8|46871.3|46851.3|17
1634308100000|2021-10-15 14:28:20|46872.6|46852.6|46866.3|46846.3|46877.5|46857.5|46866.3|46846.3|14
1634308110000|2021-10-15 14:28:30|46863.8|46843.8|46853.8|46833.8|46863.8|46843.8|46840.1|46820.1|50
1634308120000|2021-10-15 14:28:40|46852.5|46832.5|46866.3|46846.3|46868.8|46848.8|46851.3|46831.3|20
1634308130000|2021-10-15 14:28:50|46868.8|46848.8|46842.6|46822.6|46868.8|46848.8|46842.6|46822.6|9
1634308140000|2021-10-15 14:29:00|46847.4|46827.4|46861.3|46841.3|46862.6|46842.6|46847.4|46827.4|18
1634308150000|2021-10-15 14:29:10|46866.3|46846.3|46883.8|46863.8|46883.8|46863.8|46866.3|46846.3|19
1634308160000|2021-10-15 14:29:20|46887.6|46867.6|46896.3|46876.3|46896.3|46876.3|46887.6|46867.6|13
1634308170000|2021-10-15 14:29:30|46898.8|46878.8|46910.1|46890.1|46915.1|46895.1|46898.8|46878.8|32
1634308180000|2021-10-15 14:29:40|46911.3|46891.3|46920.1|46900.1|46922.6|46902.6|46910.1|46890.1|30
1634308190000|2021-10-15 14:29:50|46918.9|46898.9|46915.1|46895.1|46922.6|46902.6|46907.6|46887.6|13
1634308200000|2021-10-15 14:30:00|46916.3|46896.3|46927.6|46907.6|46940.1|46920.1|46915.1|46895.1|74
1634308210000|2021-10-15 14:30:10|46925.1|46905.1|46915.1|46895.1|46925.1|46905.1|46900.1|46880.1|43
1634308220000|2021-10-15 14:30:20|46920.1|46900.1|46925.1|46905.1|46925.1|46905.1|46920.1|46900.1|5
1634308230000|2021-10-15 14:30:30|46922.6|46902.6|46925.1|46905.1|46926.4|46906.4|46915.1|46895.1|20
1634308240000|2021-10-15 14:30:40|46926.4|46906.4|46928.9|46908.9|46928.9|46908.9|46922.6|46902.6|7
1634308250000|2021-10-15 14:30:50|46933.9|46913.9|46943.9|46923.9|46950.1|46930.1|46933.9|46913.9|26
1634308260000|2021-10-15 14:31:00|46942.6|46922.6|46922.6|46902.6|46942.6|46922.6|46920.1|46900.1|15
1634308270000|2021-10-15 14:31:10|46920.1|46900.1|46917.6|46897.6|46922.6|46902.6|46917.6|46897.6|7
1634308280000|2021-10-15 14:31:20|46916.3|46896.3|46893.8|46873.8|46916.3|46896.3|46891.3|46871.3|33
1634308290000|2021-10-15 14:31:30|46892.6|46872.6|46865|46845|46892.6|46872.6|46860|46840|22
1634308300000|2021-10-15 14:31:40|46868.7|46848.7|46867.5|46847.5|46868.8|46848.8|46866.2|46846.2|12
1634308310000|2021-10-15 14:31:50|46866.2|46846.2|46850|46830|46866.2|46846.2|46841.3|46821.3|47
1634308320000|2021-10-15 14:32:00|46851.2|46831.2|46865|46845|46865|46845|46851.2|46831.2|21
1634308330000|2021-10-15 14:32:10|46866.2|46846.2|46892.5|46872.5|46892.5|46872.5|46866.2|46846.2|15
1634308340000|2021-10-15 14:32:20|46897.5|46877.5|46902.5|46882.5|46902.5|46882.5|46890|46870|11
1634308350000|2021-10-15 14:32:30|46903.8|46883.8|46907.5|46887.5|46910|46890|46902.5|46882.5|8
1634308360000|2021-10-15 14:32:40|46909.9|46889.9|46927.5|46907.5|46930|46910|46909.9|46889.9|21
1634308370000|2021-10-15 14:32:50|46926.2|46906.2|46927.5|46907.5|46932.5|46912.5|46926.2|46906.2|8
1634308380000|2021-10-15 14:33:00|46926.3|46906.3|46932.5|46912.5|46932.5|46912.5|46923.8|46903.8|8
1634308390000|2021-10-15 14:33:10|46931.3|46911.3|46922.5|46902.5|46931.3|46911.3|46920|46900|8
1634308400000|2021-10-15 14:33:20|46921.2|46901.2|46922.5|46902.5|46922.5|46902.5|46918.7|46898.7|13
1634308410000|2021-10-15 14:33:30|46923.7|46903.7|46922.5|46902.5|46923.7|46903.7|46920|46900|8
1634308420000|2021-10-15 14:33:40|46921.3|46901.3|46942.4|46922.4|46942.4|46922.4|46921.2|46901.2|14
1634308430000|2021-10-15 14:33:50|46949.9|46929.9|46958.6|46938.6|46961.2|46941.2|46949.9|46929.9|33
1634308440000|2021-10-15 14:34:00|46959.9|46939.9|46964.9|46944.9|46967.4|46947.4|46959.9|46939.9|24
1634308450000|2021-10-15 14:34:10|46966.1|46946.1|46972.4|46952.4|46972.4|46952.4|46966.1|46946.1|13
1634308460000|2021-10-15 14:34:20|46977.4|46957.4|46972.4|46952.4|46979.9|46959.9|46967.4|46947.4|17
1634308470000|2021-10-15 14:34:30|46973.7|46953.7|46987.4|46967.4|46987.4|46967.4|46973.7|46953.7|21
1634308480000|2021-10-15 14:34:40|46988.6|46968.6|46999.9|46979.9|47004.9|46984.9|46988.6|46968.6|20
1634308490000|2021-10-15 14:34:50|47002.4|46982.4|47009.9|46989.9|47011.1|46991.1|47002.4|46982.4|17
1634308500000|2021-10-15 14:35:00|47012.4|46992.4|46986.1|46966.1|47012.4|46992.4|46984.9|46964.9|34
1634308510000|2021-10-15 14:35:10|46984.9|46964.9|46973.7|46953.7|46987.5|46967.5|46973.7|46953.7|14
1634308520000|2021-10-15 14:35:20|46972.5|46952.5|46978.7|46958.7|46978.7|46958.7|46972.5|46952.5|14
1634308530000|2021-10-15 14:35:30|46981.2|46961.2|46982.5|46962.5|46988.7|46968.7|46981.2|46961.2|17
1634308540000|2021-10-15 14:35:40|46983.7|46963.7|46977.4|46957.4|46985|46965|46977.4|46957.4|9
1634308550000|2021-10-15 14:35:50|46969.9|46949.9|46958.7|46938.7|46969.9|46949.9|46958.7|46938.7|11
1634308560000|2021-10-15 14:36:00|46956.2|46936.2|46953.7|46933.7|46958.7|46938.7|46953.7|46933.7|6
1634308570000|2021-10-15 14:36:10|46954.9|46934.9|46952.4|46932.4|46954.9|46934.9|46944.9|46924.9|14
1634308580000|2021-10-15 14:36:20|46953.7|46933.7|46968.7|46948.7|46968.7|46948.7|46952.4|46932.4|12
1634308590000|2021-10-15 14:36:30|46967.5|46947.5|46992.4|46972.4|46994.9|46974.9|46963.7|46943.7|23
1634308600000|2021-10-15 14:36:40|46986.3|46966.3|46980|46960|46986.3|46966.3|46976.3|46956.3|8
1634308610000|2021-10-15 14:36:50|46977.5|46957.5|46981.2|46961.2|46981.2|46961.2|46977.5|46957.5|9
1634308620000|2021-10-15 14:37:00|46982.5|46962.5|46990|46970|46990|46970|46980|46960|8
1634308630000|2021-10-15 14:37:10|46991.2|46971.2|46992.5|46972.5|46995|46975|46990|46970|3
1634308640000|2021-10-15 14:37:20|46990|46970|47000|46980|47000|46980|46986.3|46966.3|10
1634308650000|2021-10-15 14:37:30|47002.5|46982.5|47016.2|46996.2|47016.2|46996.2|47002.5|46982.5|11
1634308660000|2021-10-15 14:37:40|47014.9|46994.9|47018.6|46998.6|47018.6|46998.6|47014.9|46994.9|11
1634308670000|2021-10-15 14:37:50|47017.4|46997.4|47008.7|46988.7|47017.4|46997.4|47008.7|46988.7|11
1634308680000|2021-10-15 14:38:00|47007.4|46987.4|47007.4|46987.4|47007.4|46987.4|46999.9|46979.9|9
1634308690000|2021-10-15 14:38:10|47008.7|46988.7|47008.7|46988.7|47011.2|46991.2|47008.7|46988.7|7
1634308700000|2021-10-15 14:38:20|47006.3|46986.3|47017.5|46997.5|47018.8|46998.8|47002.5|46982.5|11
1634308710000|2021-10-15 14:38:30|47021.2|47001.2|47015|46995|47021.2|47001.2|47015|46995|16
1634308720000|2021-10-15 14:38:40|47018.7|46998.7|47015|46995|47020|47000|47015|46995|9
1634308730000|2021-10-15 14:38:50|47016.2|46996.2|47011.2|46991.2|47017.5|46997.5|47011.2|46991.2|5
1634308740000|2021-10-15 14:39:00|47013.7|46993.7|47025|47005|47025|47005|47011.2|46991.2|14
1634308750000|2021-10-15 14:39:10|47022.5|47002.5|46993.7|46973.7|47022.5|47002.5|46993.7|46973.7|31
1634308760000|2021-10-15 14:39:20|46995|46975|47010|46990|47020|47000|46995|46975|15
1634308770000|2021-10-15 14:39:30|47005|46985|47005|46985|47005|46985|47005|46985|10
1634308780000|2021-10-15 14:39:40|47008.7|46988.7|47012.5|46992.5|47012.5|46992.5|47006.3|46986.3|7
1634308790000|2021-10-15 14:39:50|47015|46995|47025|47005|47025|47005|47015|46995|11
1634308800000|2021-10-15 14:40:00|47023.8|47003.8|47030|47010|47031.2|47011.2|47023.7|47003.7|18
1634308810000|2021-10-15 14:40:10|47028.8|47008.8|47030|47010|47030|47010|47028.8|47008.8|12
1634308820000|2021-10-15 14:40:20|47028.8|47008.8|47041.2|47021.2|47041.2|47021.2|47025|47005|19
1634308830000|2021-10-15 14:40:30|47042.5|47022.5|47050|47030|47050|47030|47040|47020|16
1634308840000|2021-10-15 14:40:40|47052.5|47032.5|47050|47030|47052.5|47032.5|47050|47030|10
1634308850000|2021-10-15 14:40:50|47047.5|47027.5|47050|47030|47050|47030|47045|47025|11
1634308860000|2021-10-15 14:41:00|47047.5|47027.5|47050|47030|47050|47030|47045|47025|6
1634308870000|2021-10-15 14:41:10|47056.2|47036.2|47045|47025|47064.9|47044.9|47045|47025|23
1634308880000|2021-10-15 14:41:20|47042.5|47022.5|47030|47010|47042.5|47022.5|47030|47010|3
1634308890000|2021-10-15 14:41:30|47025|47005|47025|47005|47025|47005|47025|47005|9
1634308900000|2021-10-15 14:41:40|47022.5|47002.5|47011.3|46991.3|47025|47005|47011.3|46991.3|4
1634308910000|2021-10-15 14:41:50|47005|46985|46993.8|46973.8|47005|46985|46992.5|46972.5|10
1634308920000|2021-10-15 14:42:00|46995|46975|46996.3|46976.3|46996.3|46976.3|46990|46970|11
1634308930000|2021-10-15 14:42:10|46997.5|46977.5|47000|46980|47000|46980|46997.5|46977.5|11
1634308940000|2021-10-15 14:42:20|46997.5|46977.5|46995|46975|47000|46980|46995|46975|9
1634308950000|2021-10-15 14:42:30|46996.2|46976.2|47018.8|46998.8|47018.8|46998.8|46996.2|46976.2|13
1634308960000|2021-10-15 14:42:40|47015|46995|47015|46995|47020|47000|47015|46995|8
1634308970000|2021-10-15 14:42:50|47012.5|46992.5|47010|46990|47012.5|46992.5|47010|46990|5
1634308980000|2021-10-15 14:43:00|47011.2|46991.2|47012.5|46992.5|47013.8|46993.8|47010|46990|4
1634308990000|2021-10-15 14:43:10|47010|46990|46988.8|46968.8|47010|46990|46988.8|46968.8|17
1634309000000|2021-10-15 14:43:20|46985|46965|46970|46950|46985|46965|46970|46950|18
1634309010000|2021-10-15 14:43:30|46968.8|46948.8|46985|46965|46985|46965|46965|46945|51
1634309020000|2021-10-15 14:43:40|46986.2|46966.2|46983.7|46963.7|46988.7|46968.7|46980|46960|30
1634309030000|2021-10-15 14:43:50|46984.9|46964.9|46967.5|46947.5|46986.2|46966.2|46967.5|46947.5|10
1634309040000|2021-10-15 14:44:00|46966.3|46946.3|46953.7|46933.7|46966.3|46946.3|46953.7|46933.7|8
1634309050000|2021-10-15 14:44:10|46952.5|46932.5|46932.4|46912.4|46952.5|46932.5|46932.4|46912.4|11
1634309060000|2021-10-15 14:44:20|46929.9|46909.9|46932.4|46912.4|46941.2|46921.2|46929.9|46909.9|36
1634309070000|2021-10-15 14:44:30|46931.2|46911.2|46919.9|46899.9|46931.2|46911.2|46919.9|46899.9|18
1634309080000|2021-10-15 14:44:40|46918.7|46898.7|46911.1|46891.1|46919.9|46899.9|46911.1|46891.1|10
1634309090000|2021-10-15 14:44:50|46909.9|46889.9|46912.4|46892.4|46914.9|46894.9|46908.7|46888.7|17
1634309100000|2021-10-15 14:45:00|46909.9|46889.9|46897.4|46877.4|46909.9|46889.9|46896.2|46876.2|34
1634309110000|2021-10-15 14:45:10|46898.6|46878.6|46922.4|46902.4|46922.4|46902.4|46898.6|46878.6|51
1634309120000|2021-10-15 14:45:20|46924.9|46904.9|46924.9|46904.9|46928.6|46908.6|46917.4|46897.4|21
1634309130000|2021-10-15 14:45:30|46927.4|46907.4|46942.4|46922.4|46947.4|46927.4|46927.4|46907.4|21
1634309140000|2021-10-15 14:45:40|46944.9|46924.9|46962.4|46942.4|46962.4|46942.4|46942.4|46922.4|8
1634309150000|2021-10-15 14:45:50|46958.6|46938.6|46959.9|46939.9|46962.4|46942.4|46955|46935|6
1634309160000|2021-10-15 14:46:00|46958.7|46938.7|46962.4|46942.4|46962.4|46942.4|46952.4|46932.4|18
1634309170000|2021-10-15 14:46:10|46967.4|46947.4|46952.4|46932.4|46967.4|46947.4|46947.4|46927.4|21
1634309180000|2021-10-15 14:46:20|46954.8|46934.8|46962.4|46942.4|46962.4|46942.4|46954.8|46934.8|6
1634309190000|2021-10-15 14:46:30|46964.9|46944.9|46967.4|46947.4|46967.4|46947.4|46962.4|46942.4|8
1634309200000|2021-10-15 14:46:40|46966.2|46946.2|46965|46945|46966.2|46946.2|46965|46945|9
1634309210000|2021-10-15 14:46:50|46963.8|46943.8|46962.4|46942.4|46963.8|46943.8|46960|46940|12
1634309220000|2021-10-15 14:47:00|46963.6|46943.6|46992.4|46972.4|46992.4|46972.4|46963.6|46943.6|16
1634309230000|2021-10-15 14:47:10|46993.6|46973.6|47011.1|46991.1|47011.1|46991.1|46993.6|46973.6|12
1634309240000|2021-10-15 14:47:20|47013.6|46993.6|47036.2|47016.2|47036.2|47016.2|47013.6|46993.6|20
1634309250000|2021-10-15 14:47:30|47038.7|47018.7|47040|47020|47041.2|47021.2|47037.5|47017.5|8
1634309260000|2021-10-15 14:47:40|47041.2|47021.2|47042.5|47022.5|47043.7|47023.7|47041.2|47021.2|4
1634309270000|2021-10-15 14:47:50|47040|47020|47037.5|47017.5|47042.5|47022.5|47037.5|47017.5|12
1634309280000|2021-10-15 14:48:00|47036.2|47016.2|47032.5|47012.5|47040|47020|47031.2|47011.2|14
1634309290000|2021-10-15 14:48:10|47031.3|47011.3|47040|47020|47040|47020|47030|47010|3
1634309300000|2021-10-15 14:48:20|47037.4|47017.4|47035|47015|47040|47020|47035|47015|7
1634309310000|2021-10-15 14:48:30|47037.5|47017.5|47035|47015|47042.5|47022.5|47035|47015|4
1634309320000|2021-10-15 14:48:40|47037.5|47017.5|47050|47030|47050|47030|47037.5|47017.5|18
1634309330000|2021-10-15 14:48:50|47051.2|47031.2|47053.7|47033.7|47053.7|47033.7|47051.2|47031.2|5
1634309340000|2021-10-15 14:49:00|47052.5|47032.5|47050|47030|47052.5|47032.5|47045|47025|15
1634309350000|2021-10-15 14:49:10|47048.8|47028.8|47059.9|47039.9|47061.1|47041.1|47047.5|47027.5|19
1634309360000|2021-10-15 14:49:20|47058.7|47038.7|47063.7|47043.7|47063.7|47043.7|47058.7|47038.7|8
1634309370000|2021-10-15 14:49:30|47061.3|47041.3|47060|47040|47061.3|47041.3|47058.7|47038.7|11
1634309380000|2021-10-15 14:49:40|47061.3|47041.3|47063.7|47043.7|47066.2|47046.2|47061.3|47041.3|12
1634309390000|2021-10-15 14:49:50|47064.9|47044.9|47077.4|47057.4|47077.4|47057.4|47064.9|47044.9|5
1634309400000|2021-10-15 14:50:00|47079.9|47059.9|47079.9|47059.9|47079.9|47059.9|47074.9|47054.9|7
1634309410000|2021-10-15 14:50:10|47081.1|47061.1|47077.4|47057.4|47087.4|47067.4|47077.4|47057.4|9
1634309420000|2021-10-15 14:50:20|47076.2|47056.2|47058.7|47038.7|47076.2|47056.2|47058.7|47038.7|17
1634309430000|2021-10-15 14:50:30|47057.5|47037.5|47057.4|47037.4|47061.1|47041.1|47055|47035|11
1634309440000|2021-10-15 14:50:40|47059.9|47039.9|47066.2|47046.2|47066.2|47046.2|47057.4|47037.4|15
1634309450000|2021-10-15 14:50:50|47067.4|47047.4|47074.9|47054.9|47076.1|47056.1|47067.4|47047.4|13
1634309460000|2021-10-15 14:51:00|47077.4|47057.4|47070|47050|47081.2|47061.2|47068.7|47048.7|34
1634309470000|2021-10-15 14:51:10|47067.5|47047.5|47061.2|47041.2|47067.5|47047.5|47058.7|47038.7|8
1634309480000|2021-10-15 14:51:20|47059.9|47039.9|47059.9|47039.9|47059.9|47039.9|47058.6|47038.6|3
1634309490000|2021-10-15 14:51:30|47058.6|47038.6|47060|47040|47060|47040|47056.2|47036.2|7
1634309500000|2021-10-15 14:51:40|47061.2|47041.2|47083.7|47063.7|47086.2|47066.2|47061.2|47041.2|31
1634309510000|2021-10-15 14:51:50|47082.5|47062.5|47082.6|47062.6|47085|47065|47078.9|47058.9|29
1634309520000|2021-10-15 14:52:00|47081.4|47061.4|47072.6|47052.6|47082.6|47062.6|47072.6|47052.6|16
1634309530000|2021-10-15 14:52:10|47071.4|47051.4|47076.4|47056.4|47076.4|47056.4|47068.9|47048.9|6
1634309540000|2021-10-15 14:52:20|47078.9|47058.9|47107.7|47087.7|47107.7|47087.7|47078.9|47058.9|17
1634309550000|2021-10-15 14:52:30|47108.9|47088.9|47132.6|47112.6|47135.1|47115.1|47108.9|47088.9|28
1634309560000|2021-10-15 14:52:40|47135.1|47115.1|47143.9|47123.9|47143.9|47123.9|47125.2|47105.2|52
1634309570000|2021-10-15 14:52:50|47138.9|47118.9|47135.2|47115.2|47142.7|47122.7|47135.2|47115.2|22
1634309580000|2021-10-15 14:53:00|47133.9|47113.9|47120.2|47100.2|47133.9|47113.9|47116.4|47096.4|19
1634309590000|2021-10-15 14:53:10|47116.4|47096.4|47108.9|47088.9|47116.4|47096.4|47108.9|47088.9|15
1634309600000|2021-10-15 14:53:20|47107.7|47087.7|47106.4|47086.4|47107.7|47087.7|47105.2|47085.2|19
1634309610000|2021-10-15 14:53:30|47103.9|47083.9|47123.9|47103.9|47125.1|47105.1|47103.9|47083.9|19
1634309620000|2021-10-15 14:53:40|47125.1|47105.1|47125.1|47105.1|47125.2|47105.2|47113.9|47093.9|19
1634309630000|2021-10-15 14:53:50|47120.1|47100.1|47110.1|47090.1|47120.1|47100.1|47110.1|47090.1|9
1634309640000|2021-10-15 14:54:00|47112.6|47092.6|47110.1|47090.1|47112.6|47092.6|47110.1|47090.1|8
1634309650000|2021-10-15 14:54:10|47113.9|47093.9|47093.9|47073.9|47113.9|47093.9|47091.4|47071.4|22
1634309660000|2021-10-15 14:54:20|47091.4|47071.4|47092.6|47072.6|47095.1|47075.1|47088.9|47068.9|15
1634309670000|2021-10-15 14:54:30|47095.1|47075.1|47105.1|47085.1|47105.1|47085.1|47095.1|47075.1|6
1634309680000|2021-10-15 14:54:40|47107.6|47087.6|47103.9|47083.9|47107.6|47087.6|47103.9|47083.9|11
1634309690000|2021-10-15 14:54:50|47101.4|47081.4|47105.1|47085.1|47105.1|47085.1|47100.1|47080.1|2
1634309700000|2021-10-15 14:55:00|47101.4|47081.4|47101.4|47081.4|47105.1|47085.1|47101.4|47081.4|11
1634309710000|2021-10-15 14:55:10|47100.1|47080.1|47105.1|47085.1|47105.1|47085.1|47100.1|47080.1|12
1634309720000|2021-10-15 14:55:20|47103.8|47083.8|47110.1|47090.1|47110.1|47090.1|47101.3|47081.3|6
1634309730000|2021-10-15 14:55:30|47112.6|47092.6|47118.8|47098.8|47118.8|47098.8|47112.6|47092.6|23
1634309740000|2021-10-15 14:55:40|47125.1|47105.1|47128.8|47108.8|47128.8|47108.8|47125.1|47105.1|7
1634309750000|2021-10-15 14:55:50|47127.6|47107.6|47126.3|47106.3|47130.1|47110.1|47118.8|47098.8|2
1634309760000|2021-10-15 14:56:00|47128.8|47108.8|47127.7|47107.7|47140.1|47120.1|47127.7|47107.7|15
1634309770000|2021-10-15 14:56:10|47128.9|47108.9|47125.1|47105.1|47133.8|47113.8|47125.1|47105.1|23
1634309780000|2021-10-15 14:56:20|47120.1|47100.1|47097.6|47077.6|47120.1|47100.1|47097.6|47077.6|14
1634309790000|2021-10-15 14:56:30|47095.1|47075.1|47097.6|47077.6|47097.6|47077.6|47093.8|47073.8|7
1634309800000|2021-10-15 14:56:40|47102.6|47082.6|47095|47075|47102.6|47082.6|47095|47075|6
1634309810000|2021-10-15 14:56:50|47092.5|47072.5|47092.5|47072.5|47092.5|47072.5|47092.5|47072.5|7
1634309820000|2021-10-15 14:57:00|47095|47075|47110|47090|47110|47090|47095|47075|10
1634309830000|2021-10-15 14:57:10|47112.5|47092.5|47122.5|47102.5|47122.5|47102.5|47112.5|47092.5|3
1634309840000|2021-10-15 14:57:20|47128.8|47108.8|47135|47115|47135|47115|47128.8|47108.8|17
1634309850000|2021-10-15 14:57:30|47136.3|47116.3|47148.8|47128.8|47148.8|47128.8|47136.3|47116.3|13
1634309860000|2021-10-15 14:57:40|47147.6|47127.6|47150.1|47130.1|47152.6|47132.6|47146.4|47126.4|10
1634309870000|2021-10-15 14:57:50|47155.1|47135.1|47160.1|47140.1|47171.3|47151.3|47155.1|47135.1|35
1634309880000|2021-10-15 14:58:00|47158.9|47138.9|47160.1|47140.1|47161.3|47141.3|47158.9|47138.9|11
1634309890000|2021-10-15 14:58:10|47162.5|47142.5|47151.4|47131.4|47162.6|47142.6|47151.4|47131.4|20
1634309900000|2021-10-15 14:58:20|47150.1|47130.1|47148.9|47128.9|47155.1|47135.1|47148.9|47128.9|8
1634309910000|2021-10-15 14:58:30|47150.1|47130.1|47146.4|47126.4|47152.6|47132.6|47143.9|47123.9|19
1634309920000|2021-10-15 14:58:40|47147.7|47127.7|47152.7|47132.7|47165.2|47145.2|47147.7|47127.7|10
1634309930000|2021-10-15 14:58:50|47153.9|47133.9|47157.7|47137.7|47160.2|47140.2|47153.9|47133.9|13
1634309940000|2021-10-15 14:59:00|47156.5|47136.5|47160.3|47140.3|47165.3|47145.3|47152.8|47132.8|27
1634309950000|2021-10-15 14:59:10|47161.5|47141.5|47166.4|47146.4|47167.6|47147.6|47155.3|47135.3|16
1634309960000|2021-10-15 14:59:20|47167.7|47147.7|47151.4|47131.4|47169|47149|47151.4|47131.4|11
1634309970000|2021-10-15 14:59:30|47152.7|47132.7|47151.4|47131.4|47153.9|47133.9|47151.4|47131.4|4
1634309980000|2021-10-15 14:59:40|47152.6|47132.6|47160.1|47140.1|47160.1|47140.1|47152.6|47132.6|6
1634309990000|2021-10-15 14:59:50|47161.4|47141.4|47160.2|47140.2|47162.7|47142.7|47160.2|47140.2|12
1634310000000|2021-10-15 15:00:00|47157.8|47137.8|47155.3|47135.3|47157.8|47137.8|47152.7|47132.7|14
1634310010000|2021-10-15 15:00:10|47152.7|47132.7|47102.7|47082.7|47152.7|47132.7|47102.7|47082.7|20
1634310020000|2021-10-15 15:00:20|47101.5|47081.5|47090.2|47070.2|47101.5|47081.5|47077.7|47057.7|20
1634310030000|2021-10-15 15:00:30|47089|47069|47080.2|47060.2|47089|47069|47080.2|47060.2|14
1634310040000|2021-10-15 15:00:40|47077.7|47057.7|47070.2|47050.2|47080.2|47060.2|47070.2|47050.2|19
1634310050000|2021-10-15 15:00:50|47072.7|47052.7|47056.5|47036.5|47072.7|47052.7|47056.5|47036.5|17
1634310060000|2021-10-15 15:01:00|47055.2|47035.2|47039|47019|47055.2|47035.2|47031.5|47011.5|32
1634310070000|2021-10-15 15:01:10|47041.4|47021.4|47036.5|47016.5|47044|47024|47035.3|47015.3|14
1634310080000|2021-10-15 15:01:20|47037.8|47017.8|47035.3|47015.3|47045.3|47025.3|47035.3|47015.3|24
1634310090000|2021-10-15 15:01:30|47031.6|47011.6|47016.6|46996.6|47031.6|47011.6|47016.6|46996.6|14
1634310100000|2021-10-15 15:01:40|47012.8|46992.8|47001.5|46981.5|47012.8|46992.8|47000.3|46980.3|16
1634310110000|2021-10-15 15:01:50|47000.3|46980.3|47019|46999|47019|46999|47000.3|46980.3|14
1634310120000|2021-10-15 15:02:00|47022.7|47002.7|47042.7|47022.7|47052.7|47032.7|47022.7|47002.7|18
1634310130000|2021-10-15 15:02:10|47043.9|47023.9|47042.7|47022.7|47043.9|47023.9|47037.7|47017.7|13
1634310140000|2021-10-15 15:02:20|47043.9|47023.9|47046.5|47026.5|47052.7|47032.7|47043.9|47023.9|8
1634310150000|2021-10-15 15:02:30|47047.7|47027.7|47057.7|47037.7|47061.5|47041.5|47047.7|47027.7|18
1634310160000|2021-10-15 15:02:40|47059|47039|47061.5|47041.5|47061.5|47041.5|47057.7|47037.7|3
1634310170000|2021-10-15 15:02:50|47045.3|47025.3|47037.7|47017.7|47045.3|47025.3|47037.7|47017.7|9
1634310180000|2021-10-15 15:03:00|47035.2|47015.2|47023.9|47003.9|47037.7|47017.7|47023.9|47003.9|17
1634310190000|2021-10-15 15:03:10|47022.7|47002.7|47022.7|47002.7|47022.7|47002.7|47022.7|47002.7|0
1634310200000|2021-10-15 15:03:20|47024|47004|47017.7|46997.7|47024|47004|47017.7|46997.7|9
1634310210000|2021-10-15 15:03:30|47020.2|47000.2|47022.7|47002.7|47024|47004|47020.2|47000.2|6
1634310220000|2021-10-15 15:03:40|47021.5|47001.5|47017.8|46997.8|47021.5|47001.5|47017.8|46997.8|6
1634310230000|2021-10-15 15:03:50|47015.4|46995.4|46997.7|46977.7|47015.4|46995.4|46996.4|46976.4|7
1634310240000|2021-10-15 15:04:00|46999|46979|47030.3|47010.3|47030.3|47010.3|46999|46979|22
1634310250000|2021-10-15 15:04:10|47035.3|47015.3|47045.3|47025.3|47045.3|47025.3|47035.3|47015.3|3
1634310260000|2021-10-15 15:04:20|47046.6|47026.6|47051.5|47031.5|47051.5|47031.5|47046.5|47026.5|13
1634310270000|2021-10-15 15:04:30|47054|47034|47062.7|47042.7|47062.7|47042.7|47054|47034|19
1634310280000|2021-10-15 15:04:40|47065.1|47045.1|47068.9|47048.9|47070.2|47050.2|47065.1|47045.1|7
1634310290000|2021-10-15 15:04:50|47072.6|47052.6|47075.1|47055.1|47075.1|47055.1|47071.4|47051.4|5
1634310300000|2021-10-15 15:05:00|47076.3|47056.3|47087.7|47067.7|47089|47069|47076.3|47056.3|15
1634310310000|2021-10-15 15:05:10|47086.5|47066.5|47084|47064|47086.5|47066.5|47084|47064|11
1634310320000|2021-10-15 15:05:20|47085.2|47065.2|47100.2|47080.2|47100.2|47080.2|47085.2|47065.2|7
1634310330000|2021-10-15 15:05:30|47099|47079|47097.7|47077.7|47100.2|47080.2|47097.7|47077.7|12
1634310340000|2021-10-15 15:05:40|47094|47074|47088.9|47068.9|47094|47074|47088.9|47068.9|5
1634310350000|2021-10-15 15:05:50|47091.4|47071.4|47103.9|47083.9|47103.9|47083.9|47091.4|47071.4|5
1634310360000|2021-10-15 15:06:00|47107.7|47087.7|47117.7|47097.7|47117.7|47097.7|47107.7|47087.7|11
1634310370000|2021-10-15 15:06:10|47120.2|47100.2|47102.7|47082.7|47120.2|47100.2|47102.7|47082.7|9
1634310380000|2021-10-15 15:06:20|47101.4|47081.4|47092.6|47072.6|47101.4|47081.4|47092.6|47072.6|12
1634310390000|2021-10-15 15:06:30|47091.3|47071.3|47086.4|47066.4|47092.6|47072.6|47086.4|47066.4|14
1634310400000|2021-10-15 15:06:40|47082.7|47062.7|47075.1|47055.1|47082.7|47062.7|47073.9|47053.9|12
1634310410000|2021-10-15 15:06:50|47073.9|47053.9|47080.1|47060.1|47080.1|47060.1|47072.6|47052.6|14
1634310420000|2021-10-15 15:07:00|47081.3|47061.3|47100.1|47080.1|47100.1|47080.1|47081.3|47061.3|6
1634310430000|2021-10-15 15:07:10|47102.6|47082.6|47107.7|47087.7|47107.7|47087.7|47101.3|47081.3|33
1634310440000|2021-10-15 15:07:20|47110.1|47090.1|47127.5|47107.5|47127.5|47107.5|47110.1|47090.1|12
1634310450000|2021-10-15 15:07:30|47130|47110|47126.2|47106.2|47132.5|47112.5|47126.2|47106.2|14
1634310460000|2021-10-15 15:07:40|47124.9|47104.9|47124.9|47104.9|47124.9|47104.9|47123.6|47103.6|21
1634310470000|2021-10-15 15:07:50|47126.1|47106.1|47134.9|47114.9|47134.9|47114.9|47126.1|47106.1|6
1634310480000|2021-10-15 15:08:00|47136.1|47116.1|47134.9|47114.9|47139.9|47119.9|47134.9|47114.9|21
1634310490000|2021-10-15 15:08:10|47131.2|47111.2|47129.9|47109.9|47131.2|47111.2|47129.9|47109.9|6
1634310500000|2021-10-15 15:08:20|47126.1|47106.1|47127.4|47107.4|47127.4|47107.4|47124.9|47104.9|6
1634310510000|2021-10-15 15:08:30|47129.9|47109.9|47109.9|47089.9|47129.9|47109.9|47109.9|47089.9|18
1634310520000|2021-10-15 15:08:40|47112.5|47092.5|47119.9|47099.9|47119.9|47099.9|47112.5|47092.5|16
1634310530000|2021-10-15 15:08:50|47117.4|47097.4|47097.3|47077.3|47117.4|47097.4|47097.3|47077.3|17
1634310540000|2021-10-15 15:09:00|47098.5|47078.5|47077.4|47057.4|47099.8|47079.8|47077.4|47057.4|20
1634310550000|2021-10-15 15:09:10|47069.9|47049.9|47069.9|47049.9|47071.2|47051.2|47067.3|47047.3|18
1634310560000|2021-10-15 15:09:20|47071.2|47051.2|47076.2|47056.2|47076.2|47056.2|47071.2|47051.2|24
1634310570000|2021-10-15 15:09:30|47075|47055|47067.5|47047.5|47075|47055|47067.5|47047.5|9
1634310580000|2021-10-15 15:09:40|47065|47045|47053.8|47033.8|47065|47045|47053.8|47033.8|26
1634310590000|2021-10-15 15:09:50|47051.2|47031.2|47048.8|47028.8|47051.2|47031.2|47045.1|47025.1|9
1634310600000|2021-10-15 15:10:00|47047.6|47027.6|47046.3|47026.3|47050.1|47030.1|47046.3|47026.3|5
1634310610000|2021-10-15 15:10:10|47047.6|47027.6|47051.3|47031.3|47051.3|47031.3|47047.6|47027.6|9
1634310620000|2021-10-15 15:10:20|||||||||1
1634310630000|2021-10-15 15:10:30|47052.6|47032.6|47051.4|47031.4|47053.9|47033.9|47051.4|47031.4|14
1634310640000|2021-10-15 15:10:40|47050.1|47030.1|47051.3|47031.3|47051.3|47031.3|47042.5|47022.5|12
1634310650000|2021-10-15 15:10:50|47050.1|47030.1|47036.2|47016.2|47053.8|47033.8|47036.2|47016.2|23
1634310660000|2021-10-15 15:11:00|47031.2|47011.2|47005.1|46985.1|47031.2|47011.2|47005.1|46985.1|13
1634310670000|2021-10-15 15:11:10|47003.9|46983.9|47001.4|46981.4|47006.4|46986.4|47000.2|46980.2|7
1634310680000|2021-10-15 15:11:20|47000.1|46980.1|46996.4|46976.4|47000.1|46980.1|46996.4|46976.4|7
1634310690000|2021-10-15 15:11:30|46997.6|46977.6|46987.9|46967.9|46998.9|46978.9|46987.9|46967.9|49
1634310700000|2021-10-15 15:11:40|46989.1|46969.1|46987.9|46967.9|46989.1|46969.1|46986.6|46966.6|7
1634310710000|2021-10-15 15:11:50|46986.6|46966.6|46986.6|46966.6|46986.6|46966.6|46985.4|46965.4|15
1634310720000|2021-10-15 15:12:00|46989.1|46969.1|46990.4|46970.4|46990.4|46970.4|46987.9|46967.9|13
1634310730000|2021-10-15 15:12:10|46992.9|46972.9|47004.1|46984.1|47004.1|46984.1|46992.9|46972.9|14
1634310740000|2021-10-15 15:12:20|47006.5|46986.5|47017.8|46997.8|47017.8|46997.8|47006.5|46986.5|15
1634310750000|2021-10-15 15:12:30|47015.3|46995.3|47015.3|46995.3|47015.3|46995.3|47012.8|46992.8|7
1634310760000|2021-10-15 15:12:40|47012.8|46992.8|47012.8|46992.8|47016.5|46996.5|47012.8|46992.8|11
1634310770000|2021-10-15 15:12:50|47015.3|46995.3|47014.1|46994.1|47015.3|46995.3|47014.1|46994.1|15
1634310780000|2021-10-15 15:13:00|47015.3|46995.3|47022.8|47002.8|47022.8|47002.8|47015.3|46995.3|11
1634310790000|2021-10-15 15:13:10|47024.1|47004.1|47016.5|46996.5|47026.6|47006.6|47016.5|46996.5|27
1634310800000|2021-10-15 15:13:20|47015.3|46995.3|47020.2|47000.2|47020.2|47000.2|47015.3|46995.3|6
1634310810000|2021-10-15 15:13:30|47019|46999|47026.5|47006.5|47026.5|47006.5|47019|46999|12
1634310820000|2021-10-15 15:13:40|47025.2|47005.2|47025.3|47005.3|47026.5|47006.5|47025.2|47005.2|2
1634310830000|2021-10-15 15:13:50|47029|47009|47029|47009|47030.2|47010.2|47029|47009|13
1634310840000|2021-10-15 15:14:00|47030.3|47010.3|47034|47014|47034|47014|47030.3|47010.3|1
1634310850000|2021-10-15 15:14:10|47035.2|47015.2|47042.8|47022.8|47048.9|47028.9|47035.2|47015.2|19
1634310860000|2021-10-15 15:14:20|47041.5|47021.5|47061.4|47041.4|47061.4|47041.4|47041.5|47021.5|12
1634310870000|2021-10-15 15:14:30|47066.5|47046.5|47078.9|47058.9|47078.9|47058.9|47066.5|47046.5|21
1634310880000|2021-10-15 15:14:40|47080.2|47060.2|47072.7|47052.7|47080.2|47060.2|47072.7|47052.7|9
1634310890000|2021-10-15 15:14:50|47073.9|47053.9|47080.2|47060.2|47080.2|47060.2|47073.9|47053.9|3
1634310900000|2021-10-15 15:15:00|47082.7|47062.7|47091.4|47071.4|47093.9|47073.9|47082.7|47062.7|19
1634310910000|2021-10-15 15:15:10|47092.7|47072.7|47096.5|47076.5|47096.5|47076.5|47092.7|47072.7|7
1634310920000|2021-10-15 15:15:20|47097.7|47077.7|47092.7|47072.7|47097.7|47077.7|47092.7|47072.7|6
1634310930000|2021-10-15 15:15:30|47094|47074|47091.5|47071.5|47094|47074|47089|47069|5
1634310940000|2021-10-15 15:15:40|47086.5|47066.5|47066.5|47046.5|47086.5|47066.5|47066.5|47046.5|13
1634310950000|2021-10-15 15:15:50|47065.2|47045.2|47054|47034|47065.2|47045.2|47054|47034|3
1634310960000|2021-10-15 15:16:00|47049|47029|47060.2|47040.2|47061.5|47041.5|47049|47029|19
1634310970000|2021-10-15 15:16:10|47059|47039|47064|47044|47064|47044|47059|47039|12
1634310980000|2021-10-15 15:16:20|47065.2|47045.2|47072.7|47052.7|47074|47054|47065.2|47045.2|5
1634310990000|2021-10-15 15:16:30|47076.5|47056.5|47080.2|47060.2|47080.2|47060.2|47076.5|47056.5|13
1634311000000|2021-10-15 15:16:40|47081.5|47061.5|47086.5|47066.5|47086.5|47066.5|47081.5|47061.5|4
1634311010000|2021-10-15 15:16:50|47087.7|47067.7|47092.8|47072.8|47096.5|47076.5|47087.7|47067.7|7
1634311020000|2021-10-15 15:17:00|47091.5|47071.5|47090.2|47070.2|47095.2|47075.2|47090.2|47070.2|9
1634311030000|2021-10-15 15:17:10|||||||||1
1634311040000|2021-10-15 15:17:20|47091.4|47071.4|47085.2|47065.2|47094|47074|47085.2|47065.2|9
1634311050000|2021-10-15 15:17:30|47084|47064|47076.5|47056.5|47084|47064|47075.2|47055.2|2
1634311060000|2021-10-15 15:17:40|47075.3|47055.3|47075.2|47055.2|47075.3|47055.3|47071.5|47051.5|12
1634311070000|2021-10-15 15:17:50|47076.4|47056.4|47078.9|47058.9|47078.9|47058.9|47076.4|47056.4|4
1634311080000|2021-10-15 15:18:00|47081.5|47061.5|47091.4|47071.4|47091.4|47071.4|47081.5|47061.5|4
1634311090000|2021-10-15 15:18:10|47090.2|47070.2|47090.2|47070.2|47090.2|47070.2|47090.2|47070.2|4
1634311100000|2021-10-15 15:18:20|47091.4|47071.4|47103.9|47083.9|47103.9|47083.9|47091.4|47071.4|12
1634311110000|2021-10-15 15:18:30|47105.2|47085.2|47105.2|47085.2|47106.4|47086.4|47105.2|47085.2|7
1634311120000|2021-10-15 15:18:40|47106.4|47086.4|47110.2|47090.2|47110.2|47090.2|47105.2|47085.2|0
1634311130000|2021-10-15 15:18:50|47107.7|47087.7|47111.4|47091.4|47111.4|47091.4|47107.7|47087.7|8
1634311140000|2021-10-15 15:19:00|47110.2|47090.2|47105.2|47085.2|47110.2|47090.2|47105.2|47085.2|15
1634311150000|2021-10-15 15:19:10|47107.7|47087.7|47105.2|47085.2|47107.7|47087.7|47105.2|47085.2|4
1634311160000|2021-10-15 15:19:20|47104|47084|47104|47084|47104|47084|47104|47084|7
1634311170000|2021-10-15 15:19:30|47102.7|47082.7|47106.5|47086.5|47106.5|47086.5|47102.7|47082.7|3
1634311180000|2021-10-15 15:19:40|47107.7|47087.7|47112.7|47092.7|47112.7|47092.7|47107.7|47087.7|5
1634311190000|2021-10-15 15:19:50|47116.4|47096.4|47115.2|47095.2|47116.4|47096.4|47113.9|47093.9|6
1634311200000|2021-10-15 15:20:00|47112.7|47092.7|47101.4|47081.4|47112.7|47092.7|47101.4|47081.4|19
1634311210000|2021-10-15 15:20:10|47100.2|47080.2|47100.2|47080.2|47100.2|47080.2|47100.2|47080.2|1
1634311220000|2021-10-15 15:20:20|47101.4|47081.4|47106.4|47086.4|47106.4|47086.4|47101.4|47081.4|6
1634311230000|2021-10-15 15:20:30|47105.2|47085.2|47097.8|47077.8|47107.7|47087.7|47097.8|47077.8|15
1634311240000|2021-10-15 15:20:40|47095.2|47075.2|47095.2|47075.2|47095.2|47075.2|47095.2|47075.2|3
1634311250000|2021-10-15 15:20:50|47093.9|47073.9|47093.9|47073.9|47093.9|47073.9|47093.9|47073.9|2
1634311260000|2021-10-15 15:21:00|47092.7|47072.7|47086.4|47066.4|47092.7|47072.7|47083.9|47063.9|13
1634311270000|2021-10-15 15:21:10|47087.7|47067.7|47086.5|47066.5|47090.2|47070.2|47086.5|47066.5|9
1634311280000|2021-10-15 15:21:20|47085.3|47065.3|47086.5|47066.5|47086.5|47066.5|47084|47064|0
1634311290000|2021-10-15 15:21:30|||||||||5
1634311300000|2021-10-15 15:21:40|47085.2|47065.2|47090.2|47070.2|47092.7|47072.7|47085.2|47065.2|4
1634311310000|2021-10-15 15:21:50|47091.5|47071.5|47079|47059|47092.7|47072.7|47079|47059|16
1634311320000|2021-10-15 15:22:00|47077.7|47057.7|47083.9|47063.9|47083.9|47063.9|47071.5|47051.5|24
1634311330000|2021-10-15 15:22:10|47086.5|47066.5|47092.7|47072.7|47092.7|47072.7|47086.5|47066.5|6
1634311340000|2021-10-15 15:22:20|47093.9|47073.9|47100.2|47080.2|47100.2|47080.2|47093.9|47073.9|5
1634311350000|2021-10-15 15:22:30|47101.4|47081.4|47104|47084|47104|47084|47101.4|47081.4|4
1634311360000|2021-10-15 15:22:40|47105.2|47085.2|47120.2|47100.2|47120.2|47100.2|47105.2|47085.2|17
1634311370000|2021-10-15 15:22:50|47121.4|47101.4|47127.6|47107.6|47127.6|47107.6|47121.4|47101.4|8
1634311380000|2021-10-15 15:23:00|47128.9|47108.9|47130.2|47110.2|47132.7|47112.7|47128.9|47108.9|5
1634311390000|2021-10-15 15:23:10|47131.4|47111.4|47121.5|47101.5|47131.4|47111.4|47121.5|47101.5|20
1634311400000|2021-10-15 15:23:20|||||||||1
1634311410000|2021-10-15 15:23:30|47122.7|47102.7|47126.4|47106.4|47126.4|47106.4|47122.7|47102.7|7
1634311420000|2021-10-15 15:23:40|47127.6|47107.6|47128.9|47108.9|47128.9|47108.9|47127.6|47107.6|2
1634311430000|2021-10-15 15:23:50|47130.2|47110.2|47130.2|47110.2|47130.2|47110.2|47129|47109|0
1634311440000|2021-10-15 15:24:00|47122.8|47102.8|47101.4|47081.4|47122.8|47102.8|47101.4|47081.4|9
1634311450000|2021-10-15 15:24:10|47100.2|47080.2|47105.2|47085.2|47105.2|47085.2|47100.2|47080.2|3
1634311460000|2021-10-15 15:24:20|47106.5|47086.5|47108.9|47088.9|47108.9|47088.9|47106.5|47086.5|2
1634311470000|2021-10-15 15:24:30|47110.1|47090.1|47107.6|47087.6|47110.1|47090.1|47106.4|47086.4|5
1634311480000|2021-10-15 15:24:40|47108.9|47088.9|47110.2|47090.2|47110.2|47090.2|47108.9|47088.9|0
1634311490000|2021-10-15 15:24:50|47108.9|47088.9|47106.4|47086.4|47108.9|47088.9|47106.4|47086.4|4
1634311500000|2021-10-15 15:25:00|47107.7|47087.7|47111.5|47091.5|47111.5|47091.5|47107.7|47087.7|3
1634311510000|2021-10-15 15:25:10|47112.7|47092.7|47110.2|47090.2|47115.2|47095.2|47110.2|47090.2|16
1634311520000|2021-10-15 15:25:20|47107.7|47087.7|47106.5|47086.5|47107.7|47087.7|47106.5|47086.5|12
1634311530000|2021-10-15 15:25:30|47105.2|47085.2|47110.2|47090.2|47110.2|47090.2|47105.2|47085.2|6
1634311540000|2021-10-15 15:25:40|47107.8|47087.8|47106.5|47086.5|47107.8|47087.8|47105.2|47085.2|17
1634311550000|2021-10-15 15:25:50|47105.2|47085.2|47105.2|47085.2|47105.2|47085.2|47105.2|47085.2|0
1634311560000|2021-10-15 15:26:00|47106.5|47086.5|47102.7|47082.7|47106.5|47086.5|47102.7|47082.7|2
1634311570000|2021-10-15 15:26:10|47101.4|47081.4|47095.2|47075.2|47101.4|47081.4|47095.2|47075.2|20
1634311580000|2021-10-15 15:26:20|47092.7|47072.7|47086.5|47066.5|47092.7|47072.7|47086.5|47066.5|8
1634311590000|2021-10-15 15:26:30|47087.7|47067.7|47093.9|47073.9|47093.9|47073.9|47087.7|47067.7|10
1634311600000|2021-10-15 15:26:40|47095.1|47075.1|47105.2|47085.2|47105.2|47085.2|47095.1|47075.1|7
1634311610000|2021-10-15 15:26:50|47103.9|47083.9|47107.6|47087.6|47107.6|47087.6|47103.9|47083.9|2
1634311620000|2021-10-15 15:27:00|47108.9|47088.9|47108.9|47088.9|47108.9|47088.9|47108.9|47088.9|2
1634311630000|2021-10-15 15:27:10|47105.2|47085.2|47105.2|47085.2|47105.2|47085.2|47105.2|47085.2|6
1634311640000|2021-10-15 15:27:20|47106.4|47086.4|47108.9|47088.9|47108.9|47088.9|47106.4|47086.4|1
1634311650000|2021-10-15 15:27:30|47110.2|47090.2|47108.9|47088.9|47110.2|47090.2|47108.9|47088.9|1
1634311660000|2021-10-15 15:27:40|47110.2|47090.2|47122.7|47102.7|47122.7|47102.7|47110.2|47090.2|5
1634311670000|2021-10-15 15:27:50|47123.9|47103.9|47123.9|47103.9|47125.2|47105.2|47123.9|47103.9|3
1634311680000|2021-10-15 15:28:00|47122.7|47102.7|47110.2|47090.2|47122.7|47102.7|47108.9|47088.9|45
1634311690000|2021-10-15 15:28:10|47112.7|47092.7|47122.7|47102.7|47122.7|47102.7|47112.7|47092.7|5
1634311700000|2021-10-15 15:28:20|47124|47104|47127.7|47107.7|47127.7|47107.7|47124|47104|7
1634311710000|2021-10-15 15:28:30|47128.9|47108.9|47132.7|47112.7|47132.7|47112.7|47127.7|47107.7|11
1634311720000|2021-10-15 15:28:40|47136.4|47116.4|47136.4|47116.4|47136.4|47116.4|47136.4|47116.4|6
1634311730000|2021-10-15 15:28:50|47137.6|47117.6|47137.6|47117.6|47137.6|47117.6|47137.6|47117.6|2
1634311740000|2021-10-15 15:29:00|47140.1|47120.1|47143.9|47123.9|47143.9|47123.9|47140.1|47120.1|9
1634311750000|2021-10-15 15:29:10|47145.2|47125.2|47150.2|47130.2|47150.2|47130.2|47145.2|47125.2|8
1634311760000|2021-10-15 15:29:20|47148.9|47128.9|47155.1|47135.1|47155.1|47135.1|47148.9|47128.9|18
1634311770000|2021-10-15 15:29:30|47157.6|47137.6|47181.3|47161.3|47181.3|47161.3|47157.6|47137.6|56
1634311780000|2021-10-15 15:29:40|47180.1|47160.1|47183.8|47163.8|47183.8|47163.8|47177.6|47157.6|25
1634311790000|2021-10-15 15:29:50|47182.6|47162.6|47181.3|47161.3|47182.6|47162.6|47180.1|47160.1|14
1634311800000|2021-10-15 15:30:00|||||||||9
1634311810000|2021-10-15 15:30:10|47180.1|47160.1|47163.9|47143.9|47180.2|47160.2|47163.9|47143.9|23
1634311820000|2021-10-15 15:30:20|47165.2|47145.2|47172.7|47152.7|47175.1|47155.1|47165.2|47145.2|9
1634311830000|2021-10-15 15:30:30|47171.5|47151.5|47172.7|47152.7|47174|47154|47171.5|47151.5|6
1634311840000|2021-10-15 15:30:40|47175.2|47155.2|47162.7|47142.7|47175.2|47155.2|47162.7|47142.7|9
1634311850000|2021-10-15 15:30:50|47160.2|47140.2|47163.9|47143.9|47163.9|47143.9|47160.2|47140.2|4
1634311860000|2021-10-15 15:31:00|47165.2|47145.2|47155.2|47135.2|47165.2|47145.2|47155.2|47135.2|13
1634311870000|2021-10-15 15:31:10|47156.5|47136.5|47165.2|47145.2|47165.2|47145.2|47156.5|47136.5|7
1634311880000|2021-10-15 15:31:20|47162.7|47142.7|47166.4|47146.4|47166.4|47146.4|47160.2|47140.2|14
1634311890000|2021-10-15 15:31:30|47169|47149|47166.4|47146.4|47170.2|47150.2|47165.2|47145.2|5
1634311900000|2021-10-15 15:31:40|47165.1|47145.1|47163.9|47143.9|47165.1|47145.1|47163.9|47143.9|4
1634311910000|2021-10-15 15:31:50|47165.1|47145.1|47168.9|47148.9|47168.9|47148.9|47165.1|47145.1|14
1634311920000|2021-10-15 15:32:00|47167.7|47147.7|47163.9|47143.9|47167.7|47147.7|47163.9|47143.9|5
1634311930000|2021-10-15 15:32:10|47170.2|47150.2|47172.6|47152.6|47172.6|47152.6|47170.2|47150.2|7
1634311940000|2021-10-15 15:32:20|47175.2|47155.2|47175.2|47155.2|47179|47159|47175.2|47155.2|12
1634311950000|2021-10-15 15:32:30|||||||||6
1634311960000|2021-10-15 15:32:40|47172.8|47152.8|47171.5|47151.5|47172.8|47152.8|47169|47149|7
1634311980000|2021-10-15 15:33:00|47169|47149|47162.7|47142.7|47169|47149|47162.7|47142.7|7
1634311990000|2021-10-15 15:33:10|47165.2|47145.2|47165.2|47145.2|47165.2|47145.2|47165.2|47145.2|3
1634312000000|2021-10-15 15:33:20|47170.2|47150.2|47172.7|47152.7|47175.2|47155.2|47170.2|47150.2|16
1634312010000|2021-10-15 15:33:30|47174|47154|47170.2|47150.2|47175.2|47155.2|47170.2|47150.2|8
1634312020000|2021-10-15 15:33:40|47169|47149|47167.7|47147.7|47170.2|47150.2|47167.7|47147.7|4
1634312030000|2021-10-15 15:33:50|47156.5|47136.5|47138.8|47118.8|47156.5|47136.5|47138.8|47118.8|21
1634312040000|2021-10-15 15:34:00|47140|47120|47143.8|47123.8|47146.3|47126.3|47140|47120|17
1634312050000|2021-10-15 15:34:10|47142.6|47122.6|47143.9|47123.9|47143.9|47123.9|47141.3|47121.3|5
1634312060000|2021-10-15 15:34:20|47142.6|47122.6|47123.9|47103.9|47142.7|47122.7|47123.9|47103.9|9
1634312070000|2021-10-15 15:34:30|47128.9|47108.9|47126.4|47106.4|47128.9|47108.9|47123.9|47103.9|7
1634312080000|2021-10-15 15:34:40|47127.6|47107.6|47125.1|47105.1|47130.1|47110.1|47123.8|47103.8|18
1634312090000|2021-10-15 15:34:50|47123.9|47103.9|47122.6|47102.6|47123.9|47103.9|47122.6|47102.6|2
1634312100000|2021-10-15 15:35:00|47125.1|47105.1|47127.6|47107.6|47127.6|47107.6|47122.6|47102.6|13
1634312110000|2021-10-15 15:35:10|47128.8|47108.8|47133.8|47113.8|47137.5|47117.5|47128.8|47108.8|14
1634312120000|2021-10-15 15:35:20|||||||||3
1634312130000|2021-10-15 15:35:30|47132.6|47112.6|47132.6|47112.6|47132.6|47112.6|47123.9|47103.9|23
1634312140000|2021-10-15 15:35:40|47133.8|47113.8|47131.4|47111.4|47133.9|47113.9|47131.4|47111.4|6
1634312150000|2021-10-15 15:35:50|47132.6|47112.6|47139|47119|47139|47119|47127.7|47107.7|14
1634312160000|2021-10-15 15:36:00|47140.2|47120.2|47137.7|47117.7|47140.2|47120.2|47133.8|47113.8|27
1634312170000|2021-10-15 15:36:10|47140.2|47120.2|47145.2|47125.2|47145.2|47125.2|47140.2|47120.2|4
1634312180000|2021-10-15 15:36:20|47147.7|47127.7|47147.7|47127.7|47147.7|47127.7|47147.7|47127.7|4
1634312190000|2021-10-15 15:36:30|47150.2|47130.2|47155.2|47135.2|47155.2|47135.2|47147.7|47127.7|7
1634312200000|2021-10-15 15:36:40|47156.5|47136.5|47167.7|47147.7|47167.7|47147.7|47156.5|47136.5|47
1634312210000|2021-10-15 15:36:50|47168.9|47148.9|47170.2|47150.2|47171.4|47151.4|47167.7|47147.7|5
1634312220000|2021-10-15 15:37:00|47172.7|47152.7|47175.2|47155.2|47180.2|47160.2|47172.7|47152.7|9
1634312230000|2021-10-15 15:37:10|47174|47154|47181.5|47161.5|47181.5|47161.5|47170.2|47150.2|10
1634312240000|2021-10-15 15:37:20|47180.2|47160.2|47185.2|47165.2|47185.2|47165.2|47180.2|47160.2|6
1634312250000|2021-10-15 15:37:30|47182.7|47162.7|47170.2|47150.2|47182.7|47162.7|47170.2|47150.2|20
1634312260000|2021-10-15 15:37:40|47175.2|47155.2|47185|47165|47185|47165|47175.2|47155.2|10
1634312270000|2021-10-15 15:37:50|47186.3|47166.3|47206.5|47186.5|47206.5|47186.5|47185.1|47165.1|26
1634312280000|2021-10-15 15:38:00|47207.8|47187.8|47196.5|47176.5|47209|47189|47196.5|47176.5|20
1634312290000|2021-10-15 15:38:10|47201.5|47181.5|47189.1|47169.1|47201.5|47181.5|47189.1|47169.1|14
1634312300000|2021-10-15 15:38:20|47187.9|47167.9|47181.5|47161.5|47187.9|47167.9|47181.5|47161.5|16
1634312310000|2021-10-15 15:38:30|47182.7|47162.7|47196.5|47176.5|47196.5|47176.5|47182.7|47162.7|3
1634312320000|2021-10-15 15:38:40|47197.7|47177.7|47191.5|47171.5|47197.7|47177.7|47191.5|47171.5|8
1634312330000|2021-10-15 15:38:50|47189|47169|47187.8|47167.8|47192.8|47172.8|47187.8|47167.8|10
1634312340000|2021-10-15 15:39:00|47186.6|47166.6|47184|47164|47186.6|47166.6|47182.8|47162.8|5
1634312350000|2021-10-15 15:39:10|47186.5|47166.5|47181.5|47161.5|47186.5|47166.5|47181.5|47161.5|10
1634312360000|2021-10-15 15:39:20|47182.8|47162.8|47182.8|47162.8|47182.8|47162.8|47182.8|47162.8|13
1634312370000|2021-10-15 15:39:30|47180.3|47160.3|47182.8|47162.8|47182.8|47162.8|47180.3|47160.3|13
1634312380000|2021-10-15 15:39:40|47184|47164|47181.5|47161.5|47184|47164|47180.3|47160.3|15
1634312390000|2021-10-15 15:39:50|47182.8|47162.8|47177.8|47157.8|47182.8|47162.8|47175.2|47155.2|14
1634312400000|2021-10-15 15:40:00|47176.5|47156.5|47185.2|47165.2|47185.2|47165.2|47176.5|47156.5|8
1634312410000|2021-10-15 15:40:10|47186.4|47166.4|47196.5|47176.5|47196.5|47176.5|47186.4|47166.4|5
1634312420000|2021-10-15 15:40:20|47197.8|47177.8|47190.2|47170.2|47197.8|47177.8|47190.2|47170.2|17
1634312430000|2021-10-15 15:40:30|47189|47169|47190.2|47170.2|47190.2|47170.2|47187.7|47167.7|2
1634312440000|2021-10-15 15:40:40|47191.5|47171.5|47185.2|47165.2|47192.7|47172.7|47184|47164|9
1634312450000|2021-10-15 15:40:50|47184|47164|47181.4|47161.4|47186.4|47166.4|47181.4|47161.4|7
1634312460000|2021-10-15 15:41:00|47180.2|47160.2|47175.2|47155.2|47182.7|47162.7|47175.2|47155.2|9
1634312470000|2021-10-15 15:41:10|47177.7|47157.7|47177.7|47157.7|47177.7|47157.7|47177.7|47157.7|4
1634312480000|2021-10-15 15:41:20|47176.4|47156.4|47175.2|47155.2|47180.2|47160.2|47175.2|47155.2|5
1634312490000|2021-10-15 15:41:30|||||||||4
1634312500000|2021-10-15 15:41:40|47172.7|47152.7|47165.2|47145.2|47175.2|47155.2|47165.2|47145.2|9
1634312510000|2021-10-15 15:41:50|47163.9|47143.9|47157.7|47137.7|47164|47144|47157.7|47137.7|11
1634312520000|2021-10-15 15:42:00|47158.9|47138.9|47161.4|47141.4|47162.7|47142.7|47158.9|47138.9|6
1634312530000|2021-10-15 15:42:10|47160.2|47140.2|47180.2|47160.2|47180.2|47160.2|47157.7|47137.7|34
1634312550000|2021-10-15 15:42:30|47174|47154|47170.2|47150.2|47174|47154|47167.7|47147.7|4
1634312560000|2021-10-15 15:42:40|47168.9|47148.9|47175.2|47155.2|47175.2|47155.2|47167.7|47147.7|7
1634312570000|2021-10-15 15:42:50|47177.6|47157.6|47207.7|47187.7|47207.7|47187.7|47177.6|47157.6|16
1634312580000|2021-10-15 15:43:00|47206.4|47186.4|47193.9|47173.9|47206.4|47186.4|47193.9|47173.9|13
1634312590000|2021-10-15 15:43:10|47200.2|47180.2|47216.4|47196.4|47217.7|47197.7|47200.2|47180.2|23
1634312600000|2021-10-15 15:43:20|47217.7|47197.7|47213.9|47193.9|47221.4|47201.4|47211.4|47191.4|20
1634312610000|2021-10-15 15:43:30|47211.4|47191.4|47225.2|47205.2|47228.9|47208.9|47211.4|47191.4|35
1634312620000|2021-10-15 15:43:40|47226.4|47206.4|47233.9|47213.9|47233.9|47213.9|47225.2|47205.2|32
1634312630000|2021-10-15 15:43:50|47240.1|47220.1|47247.6|47227.6|47247.6|47227.6|47240.1|47220.1|17
1634312640000|2021-10-15 15:44:00|47250.1|47230.1|47240.2|47220.2|47255.1|47235.1|47240.2|47220.2|25
1634312650000|2021-10-15 15:44:10|47238.9|47218.9|47241.4|47221.4|47243.9|47223.9|47236.4|47216.4|6
1634312660000|2021-10-15 15:44:20|47240.1|47220.1|47243.9|47223.9|47243.9|47223.9|47237.6|47217.6|12
1634312670000|2021-10-15 15:44:30|47245.1|47225.1|47242.6|47222.6|47245.1|47225.1|47240.1|47220.1|12
1634312680000|2021-10-15 15:44:40|47240.1|47220.1|47241.4|47221.4|47241.4|47221.4|47235.1|47215.1|19
1634312690000|2021-10-15 15:44:50|47240.2|47220.2|47241.5|47221.5|47243.9|47223.9|47236.4|47216.4|32
1634312700000|2021-10-15 15:45:00|47239|47219|47256.6|47236.6|47256.6|47236.6|47239|47219|19
1634312710000|2021-10-15 15:45:10|47254.1|47234.1|47265.3|47245.3|47271.6|47251.6|47254.1|47234.1|28
1634312720000|2021-10-15 15:45:20|47266.6|47246.6|47271.6|47251.6|47276.6|47256.6|47265.4|47245.4|50
1634312730000|2021-10-15 15:45:30|47270.4|47250.4|47262.9|47242.9|47270.4|47250.4|47257.9|47237.9|22
1634312740000|2021-10-15 15:45:40|47264.2|47244.2|47282.9|47262.9|47285.4|47265.4|47264.2|47244.2|22
1634312750000|2021-10-15 15:45:50|47284.1|47264.1|47281.6|47261.6|47284.1|47264.1|47276.6|47256.6|22
1634312760000|2021-10-15 15:46:00|47282.9|47262.9|47290.4|47270.4|47299|47279|47282.9|47262.9|25
1634312770000|2021-10-15 15:46:10|47291.6|47271.6|47287.9|47267.9|47296.6|47276.6|47282.9|47262.9|20
1634312780000|2021-10-15 15:46:20|47290.4|47270.4|47299.1|47279.1|47301.6|47281.6|47287.9|47267.9|52
1634312790000|2021-10-15 15:46:30|47301.6|47281.6|47304.1|47284.1|47304.1|47284.1|47297.8|47277.8|26
1634312800000|2021-10-15 15:46:40|47301.6|47281.6|47304|47284|47306.6|47286.6|47299.1|47279.1|25
1634312810000|2021-10-15 15:46:50|47306.5|47286.5|47320.3|47300.3|47320.3|47300.3|47306.5|47286.5|41
1634312820000|2021-10-15 15:47:00|47315.3|47295.3|47330.3|47310.3|47332.8|47312.8|47315.3|47295.3|24
1634312830000|2021-10-15 15:47:10|47331.5|47311.5|47342.8|47322.8|47342.8|47322.8|47329.1|47309.1|23
1634312840000|2021-10-15 15:47:20|47341.5|47321.5|47337.8|47317.8|47341.5|47321.5|47330.3|47310.3|25
1634312850000|2021-10-15 15:47:30|47339|47319|47327.8|47307.8|47339|47319|47327.8|47307.8|18
1634312860000|2021-10-15 15:47:40|47321.6|47301.6|47327.8|47307.8|47327.8|47307.8|47316.6|47296.6|23
1634312870000|2021-10-15 15:47:50|47329|47309|47324.1|47304.1|47330.3|47310.3|47322.8|47302.8|25
1634312880000|2021-10-15 15:48:00|47322.8|47302.8|47317.8|47297.8|47325.3|47305.3|47312.8|47292.8|33
1634312890000|2021-10-15 15:48:10|47320.3|47300.3|47331.5|47311.5|47331.5|47311.5|47319.1|47299.1|18
1634312900000|2021-10-15 15:48:20|47330.3|47310.3|47322.9|47302.9|47330.3|47310.3|47322.9|47302.9|20
1634312910000|2021-10-15 15:48:30|47321.7|47301.7|47330.3|47310.3|47330.3|47310.3|47320.3|47300.3|8
1634312920000|2021-10-15 15:48:40|47329|47309|47330.3|47310.3|47330.3|47310.3|47327.8|47307.8|8
1634312930000|2021-10-15 15:48:50|47329|47309|47327.8|47307.8|47330.3|47310.3|47325.3|47305.3|18
1634312940000|2021-10-15 15:49:00|47329.1|47309.1|47339|47319|47344|47324|47327.8|47307.8|24
1634312950000|2021-10-15 15:49:10|47337.7|47317.7|47342.7|47322.7|47342.7|47322.7|47337.7|47317.7|7
1634312960000|2021-10-15 15:49:20|47345.2|47325.2|47342.7|47322.7|47345.2|47325.2|47342.7|47322.7|24
1634312970000|2021-10-15 15:49:30|47345.2|47325.2|47354|47334|47356.5|47336.5|47344|47324|36
1634312980000|2021-10-15 15:49:40|47356.5|47336.5|47356.6|47336.6|47357.9|47337.9|47351.5|47331.5|24
1634312990000|2021-10-15 15:49:50|47357.8|47337.8|47364|47344|47372.8|47352.8|47357.8|47337.8|45
1634313000000|2021-10-15 15:50:00|47365.3|47345.3|47370.3|47350.3|47372.8|47352.8|47365.3|47345.3|13
1634313010000|2021-10-15 15:50:10|47367.8|47347.8|47359.1|47339.1|47370.3|47350.3|47359|47339|14
1634313020000|2021-10-15 15:50:20|47356.5|47336.5|47362.8|47342.8|47365.3|47345.3|47352.8|47332.8|25
1634313030000|2021-10-15 15:50:30|47364|47344|47369|47349|47370.2|47350.2|47362.8|47342.8|23
1634313040000|2021-10-15 15:50:40|47376.6|47356.6|47364.1|47344.1|47376.6|47356.6|47364.1|47344.1|13
1634313050000|2021-10-15 15:50:50|47365.3|47345.3|47379.1|47359.1|47379.1|47359.1|47365.3|47345.3|9
1634313060000|2021-10-15 15:51:00|47381.6|47361.6|47371.6|47351.6|47384.1|47364.1|47371.6|47351.6|20
1634313070000|2021-10-15 15:51:10|47369.1|47349.1|47366.7|47346.7|47371.6|47351.6|47365.4|47345.4|17
1634313080000|2021-10-15 15:51:20|47365.4|47345.4|47356.6|47336.6|47367.9|47347.9|47356.6|47336.6|15
1634313090000|2021-10-15 15:51:30|47357.9|47337.9|47350.4|47330.4|47360.4|47340.4|47350.4|47330.4|23
1634313100000|2021-10-15 15:51:40|47351.6|47331.6|47355.4|47335.4|47355.4|47335.4|47351.6|47331.6|10
1634313110000|2021-10-15 15:51:50|47352.9|47332.9|47344.2|47324.2|47352.9|47332.9|47344.2|47324.2|14
1634313120000|2021-10-15 15:52:00|47342.9|47322.9|47375.5|47355.5|47381.7|47361.7|47342.9|47322.9|12
1634313130000|2021-10-15 15:52:10|47371.7|47351.7|47369.2|47349.2|47374.2|47354.2|47369.2|47349.2|13
1634313140000|2021-10-15 15:52:20|47366.7|47346.7|47390.5|47370.5|47390.5|47370.5|47359.2|47339.2|45
1634313150000|2021-10-15 15:52:30|47389.3|47369.3|47385.5|47365.5|47389.3|47369.3|47380.5|47360.5|14
1634313160000|2021-10-15 15:52:40|47384.2|47364.2|47420.5|47400.5|47421.8|47401.8|47383|47363|30
1634313170000|2021-10-15 15:52:50|47421.7|47401.7|47438|47418|47438|47418|47421.7|47401.7|26
1634313180000|2021-10-15 15:53:00|47435.5|47415.5|47435.5|47415.5|47436.8|47416.8|47430.5|47410.5|30
1634313190000|2021-10-15 15:53:10|47434.3|47414.3|47420.5|47400.5|47435.5|47415.5|47420.5|47400.5|12
1634313200000|2021-10-15 15:53:20|47419.3|47399.3|47423|47403|47423|47403|47415.5|47395.5|17
1634313210000|2021-10-15 15:53:30|47421.7|47401.7|47420.5|47400.5|47425.5|47405.5|47410.5|47390.5|16
1634313220000|2021-10-15 15:53:40|47418|47398|47418|47398|47418|47398|47418|47398|2
1634313230000|2021-10-15 15:53:50|47416.8|47396.8|47408|47388|47418|47398|47408|47388|9
1634313240000|2021-10-15 15:54:00|47405.5|47385.5|47378|47358|47405.5|47385.5|47378|47358|33
1634313250000|2021-10-15 15:54:10|47390.5|47370.5|47385.5|47365.5|47393|47373|47379.3|47359.3|69
1634313260000|2021-10-15 15:54:20|47386.7|47366.7|47380.5|47360.5|47388|47368|47380.5|47360.5|11
1634313270000|2021-10-15 15:54:30|47378|47358|47369.3|47349.3|47380.5|47360.5|47369.3|47349.3|12
1634313280000|2021-10-15 15:54:40|47368.1|47348.1|47353|47333|47368.1|47348.1|47353|47333|20
1634313290000|2021-10-15 15:54:50|47351.8|47331.8|47340.5|47320.5|47351.8|47331.8|47335.5|47315.5|18
1634313300000|2021-10-15 15:55:00|47341.7|47321.7|47320.5|47300.5|47345.5|47325.5|47320.5|47300.5|17
1634313310000|2021-10-15 15:55:10|47316.7|47296.7|47316.7|47296.7|47316.7|47296.7|47314.2|47294.2|10
1634313320000|2021-10-15 15:55:20|47314.2|47294.2|47310.4|47290.4|47314.2|47294.2|47310.4|47290.4|11
1634313330000|2021-10-15 15:55:30|47304.1|47284.1|47303|47283|47304.1|47284.1|47296.7|47276.7|34
1634313340000|2021-10-15 15:55:40|47304.2|47284.2|47305.4|47285.4|47305.4|47285.4|47301.7|47281.7|18
1634313350000|2021-10-15 15:55:50|47299.2|47279.2|47304.2|47284.2|47306.7|47286.7|47297.9|47277.9|19
1634313360000|2021-10-15 15:56:00|47305.5|47285.5|47303|47283|47310.4|47290.4|47300.5|47280.5|13
1634313370000|2021-10-15 15:56:10|47300.5|47280.5|47298|47278|47300.5|47280.5|47295.5|47275.5|8
1634313380000|2021-10-15 15:56:20|47294.3|47274.3|47275.4|47255.4|47298|47278|47271.6|47251.6|14
1634313390000|2021-10-15 15:56:30|47274.1|47254.1|47272.9|47252.9|47276.6|47256.6|47272.8|47252.8|12
1634313400000|2021-10-15 15:56:40|47271.7|47251.7|47272.9|47252.9|47272.9|47252.9|47269.2|47249.2|47
1634313410000|2021-10-15 15:56:50|47270.4|47250.4|47275.3|47255.3|47275.3|47255.3|47261.6|47241.6|34
1634313420000|2021-10-15 15:57:00|47277.9|47257.9|47287.7|47267.7|47292.8|47272.8|47267.8|47247.8|58
1634313430000|2021-10-15 15:57:10|47282.7|47262.7|47275.2|47255.2|47287.7|47267.7|47275.2|47255.2|11
1634313440000|2021-10-15 15:57:20|47270.2|47250.2|47266.5|47246.5|47270.2|47250.2|47266.5|47246.5|3
1634313450000|2021-10-15 15:57:30|47265.3|47245.3|47256.5|47236.5|47265.3|47245.3|47256.5|47236.5|4
1634313460000|2021-10-15 15:57:40|47254|47234|47255.2|47235.2|47255.2|47235.2|47247.7|47227.7|19
1634313470000|2021-10-15 15:57:50|47258.9|47238.9|47255.3|47235.3|47259|47239|47255.3|47235.3|12
1634313480000|2021-10-15 15:58:00|47254.1|47234.1|47239.1|47219.1|47254.1|47234.1|47239.1|47219.1|24
1634313490000|2021-10-15 15:58:10|47237.9|47217.9|47236.5|47216.5|47237.9|47217.9|47232.9|47212.9|8
1634313500000|2021-10-15 15:58:20|47235.2|47215.2|47235.3|47215.3|47236.5|47216.5|47232.8|47212.8|7
1634313510000|2021-10-15 15:58:30|47239.1|47219.1|47245.3|47225.3|47247.8|47227.8|47235.3|47215.3|10
1634313520000|2021-10-15 15:58:40|47246.5|47226.5|47247.8|47227.8|47250.3|47230.3|47246.5|47226.5|6
1634313530000|2021-10-15 15:58:50|47246.6|47226.6|47241.6|47221.6|47246.6|47226.6|47241.6|47221.6|6
1634313540000|2021-10-15 15:59:00|47242.8|47222.8|47250.3|47230.3|47250.3|47230.3|47242.8|47222.8|5
1634313550000|2021-10-15 15:59:10|47252.8|47232.8|47265.3|47245.3|47265.3|47245.3|47252.8|47232.8|66
1634313560000|2021-10-15 15:59:20|47264.1|47244.1|47256.6|47236.6|47265.3|47245.3|47256.6|47236.6|16
1634313570000|2021-10-15 15:59:30|47255.3|47235.3|47262.8|47242.8|47264|47244|47255.3|47235.3|51
1634313580000|2021-10-15 15:59:40|47260.3|47240.3|47262.8|47242.8|47262.8|47242.8|47260.3|47240.3|9
1634313590000|2021-10-15 15:59:50|47260.3|47240.3|47259|47239|47260.3|47240.3|47257.8|47237.8|5
1634313600000|2021-10-15 16:00:00|47261.5|47241.5|47252.9|47232.9|47261.5|47241.5|47249.2|47229.2|12
1634313610000|2021-10-15 16:00:10|47251.6|47231.6|47250.3|47230.3|47252.8|47232.8|47250.3|47230.3|6
1634313620000|2021-10-15 16:00:20|47252.8|47232.8|47251.6|47231.6|47252.8|47232.8|47247.8|47227.8|7
1634313630000|2021-10-15 16:00:30|47250.3|47230.3|47250.3|47230.3|47252.8|47232.8|47250.3|47230.3|2
1634313640000|2021-10-15 16:00:40|47249|47229|47235.3|47215.3|47249|47229|47235.3|47215.3|10
1634313650000|2021-10-15 16:00:50|47234|47214|47230.3|47210.3|47234|47214|47230.3|47210.3|10
1634313660000|2021-10-15 16:01:00|47227.8|47207.8|47201.6|47181.6|47230.3|47210.3|47197.8|47177.8|27
1634313670000|2021-10-15 16:01:10|47200.4|47180.4|47201.6|47181.6|47202.9|47182.9|47200.4|47180.4|12
1634313680000|2021-10-15 16:01:20|47200.4|47180.4|47206.7|47186.7|47206.7|47186.7|47200.4|47180.4|12
1634313690000|2021-10-15 16:01:30|47204.2|47184.2|47196.7|47176.7|47204.2|47184.2|47196.7|47176.7|6
1634313700000|2021-10-15 16:01:40|47195.4|47175.4|47165.4|47145.4|47195.4|47175.4|47162.9|47142.9|28
1634313710000|2021-10-15 16:01:50|47169.1|47149.1|47170.4|47150.4|47180.4|47160.4|47169.1|47149.1|34
1634313720000|2021-10-15 16:02:00|47167.9|47147.9|47164.2|47144.2|47167.9|47147.9|47163|47143|26
1634313730000|2021-10-15 16:02:10|47165.5|47145.5|47166.7|47146.7|47169.2|47149.2|47165.5|47145.5|13
1634313740000|2021-10-15 16:02:20|47171.7|47151.7|47170.5|47150.5|47174.2|47154.2|47169.2|47149.2|23
1634313750000|2021-10-15 16:02:30|47171.7|47151.7|47149.2|47129.2|47171.7|47151.7|47146.7|47126.7|33
1634313760000|2021-10-15 16:02:40|47151.7|47131.7|47154.2|47134.2|47154.2|47134.2|47151.7|47131.7|0
1634313770000|2021-10-15 16:02:50|47151.7|47131.7|47164.2|47144.2|47164.2|47144.2|47151.7|47131.7|35
1634313780000|2021-10-15 16:03:00|47165.4|47145.4|47160.4|47140.4|47166.7|47146.7|47160.4|47140.4|27
1634313790000|2021-10-15 16:03:10|47159.1|47139.1|47160.4|47140.4|47160.4|47140.4|47155.4|47135.4|8
1634313800000|2021-10-15 16:03:20|47161.6|47141.6|47162.8|47142.8|47164.1|47144.1|47161.6|47141.6|9
1634313810000|2021-10-15 16:03:30|47164.1|47144.1|47160.4|47140.4|47164.1|47144.1|47160.4|47140.4|9
1634313820000|2021-10-15 16:03:40|47159.1|47139.1|47157.9|47137.9|47159.1|47139.1|47157.9|47137.9|1
1634313830000|2021-10-15 16:03:50|47156.6|47136.6|47160.4|47140.4|47160.4|47140.4|47156.6|47136.6|8
1634313840000|2021-10-15 16:04:00|47175.4|47155.4|47187.9|47167.9|47190.4|47170.4|47175.4|47155.4|12
1634313850000|2021-10-15 16:04:10|47189.1|47169.1|47187.9|47167.9|47190.4|47170.4|47187.9|47167.9|9
1634313860000|2021-10-15 16:04:20|47186.6|47166.6|47186.6|47166.6|47186.6|47166.6|47185.4|47165.4|10
1634313870000|2021-10-15 16:04:30|47187.9|47167.9|47202.9|47182.9|47202.9|47182.9|47186.6|47166.6|18
1634313880000|2021-10-15 16:04:40|47201.6|47181.6|47209.1|47189.1|47209.1|47189.1|47201.6|47181.6|26
1634313890000|2021-10-15 16:04:50|47211.6|47191.6|47202.9|47182.9|47211.6|47191.6|47202.9|47182.9|3
1634313900000|2021-10-15 16:05:00|47202.8|47182.8|47206.6|47186.6|47206.6|47186.6|47200.3|47180.3|12
1634313910000|2021-10-15 16:05:10|47205.3|47185.3|47211.6|47191.6|47211.6|47191.6|47205.3|47185.3|13
1634313920000|2021-10-15 16:05:20|47212.8|47192.8|47211.6|47191.6|47212.8|47192.8|47211.6|47191.6|18
1634313930000|2021-10-15 16:05:30|47210.4|47190.4|47209.2|47189.2|47210.4|47190.4|47209.2|47189.2|8
1634313940000|2021-10-15 16:05:40|47207.9|47187.9|47202.8|47182.8|47207.9|47187.9|47202.8|47182.8|7
1634313950000|2021-10-15 16:05:50|47201.6|47181.6|47201.6|47181.6|47201.6|47181.6|47201.6|47181.6|1
1634313960000|2021-10-15 16:06:00|47200.4|47180.4|47190.3|47170.3|47200.4|47180.4|47190.3|47170.3|16
1634313970000|2021-10-15 16:06:10|47192.8|47172.8|47192.8|47172.8|47192.8|47172.8|47190.3|47170.3|11
1634313980000|2021-10-15 16:06:20|47190.3|47170.3|47164.1|47144.1|47190.3|47170.3|47164.1|47144.1|23
1634313990000|2021-10-15 16:06:30|47159.1|47139.1|47147.9|47127.9|47159.1|47139.1|47147.9|47127.9|10
1634314000000|2021-10-15 16:06:40|47145.4|47125.4|47137.9|47117.9|47147.9|47127.9|47137.9|47117.9|21
1634314010000|2021-10-15 16:06:50|47140.5|47120.5|47159.3|47139.3|47159.3|47139.3|47140.5|47120.5|17
1634314020000|2021-10-15 16:07:00|47160.6|47140.6|47155.6|47135.6|47164.2|47144.2|47155.6|47135.6|9
1634314030000|2021-10-15 16:07:10|47154.3|47134.3|47145.6|47125.6|47154.3|47134.3|47144.4|47124.4|10
1634314040000|2021-10-15 16:07:20|47144.4|47124.4|47148.1|47128.1|47148.1|47128.1|47144.4|47124.4|7
1634314050000|2021-10-15 16:07:30|||||||||4
1634314060000|2021-10-15 16:07:40|47150.6|47130.6|47153|47133|47153|47133|47150.6|47130.6|3
1634314070000|2021-10-15 16:07:50|47155.5|47135.5|47154.4|47134.4|47155.5|47135.5|47151.8|47131.8|5
1634314080000|2021-10-15 16:08:00|47153.2|47133.2|47155.6|47135.6|47155.6|47135.6|47153.2|47133.2|8
1634314090000|2021-10-15 16:08:10|47154.4|47134.4|47164.4|47144.4|47164.4|47144.4|47154.4|47134.4|17
1634314100000|2021-10-15 16:08:20|47163.1|47143.1|47160.6|47140.6|47163.1|47143.1|47160.6|47140.6|4
1634314110000|2021-10-15 16:08:30|47161.9|47141.9|47163.1|47143.1|47164.4|47144.4|47160.6|47140.6|5
1634314120000|2021-10-15 16:08:40|47164.3|47144.3|47169.3|47149.3|47169.3|47149.3|47164.3|47144.3|9
1634314130000|2021-10-15 16:08:50|47168.1|47148.1|47169.3|47149.3|47169.3|47149.3|47168.1|47148.1|3
1634314140000|2021-10-15 16:09:00|47170.5|47150.5|47183.2|47163.2|47183.2|47163.2|47170.5|47150.5|23
1634314150000|2021-10-15 16:09:10|47186.9|47166.9|47181.9|47161.9|47188.2|47168.2|47178.2|47158.2|20
1634314160000|2021-10-15 16:09:20|47180.7|47160.7|47169.4|47149.4|47180.7|47160.7|47165.7|47145.7|26
1634314170000|2021-10-15 16:09:30|47170.6|47150.6|47176.8|47156.8|47176.8|47156.8|47170.6|47150.6|10
1634314180000|2021-10-15 16:09:40|47179.3|47159.3|47188.2|47168.2|47189.5|47169.5|47179.3|47159.3|47
1634314190000|2021-10-15 16:09:50|47190.8|47170.8|47195.6|47175.6|47195.6|47175.6|47190.8|47170.8|5
1634314200000|2021-10-15 16:10:00|47200.6|47180.6|47213.1|47193.1|47213.1|47193.1|47200.6|47180.6|6
1634314210000|2021-10-15 16:10:10|47214.4|47194.4|47205.7|47185.7|47214.4|47194.4|47205.7|47185.7|10
1634314220000|2021-10-15 16:10:20|47206.9|47186.9|47206.9|47186.9|47206.9|47186.9|47206.9|47186.9|10
1634314230000|2021-10-15 16:10:30|47211.9|47191.9|47211.9|47191.9|47214.5|47194.5|47206.9|47186.9|17
1634314240000|2021-10-15 16:10:40|47213.2|47193.2|47198.3|47178.3|47213.2|47193.2|47198.3|47178.3|58
1634314250000|2021-10-15 16:10:50|47195.9|47175.9|47190.9|47170.9|47195.9|47175.9|47187.2|47167.2|33
1634314260000|2021-10-15 16:11:00|47189.6|47169.6|47179.7|47159.7|47189.6|47169.6|47172.1|47152.1|18
1634314270000|2021-10-15 16:11:10|47177.2|47157.2|47172.1|47152.1|47177.2|47157.2|47162.2|47142.2|17
1634314280000|2021-10-15 16:11:20|47169.7|47149.7|47173.4|47153.4|47174.7|47154.7|47169.7|47149.7|9
1634314290000|2021-10-15 16:11:30|47174.6|47154.6|47172.2|47152.2|47174.6|47154.6|47172.2|47152.2|6
1634314300000|2021-10-15 16:11:40|47170.9|47150.9|47169.7|47149.7|47170.9|47150.9|47169.7|47149.7|3
1634314310000|2021-10-15 16:11:50|47168.5|47148.5|47167.2|47147.2|47168.5|47148.5|47166|47146|6
1634314320000|2021-10-15 16:12:00|47163.4|47143.4|47168.4|47148.4|47168.4|47148.4|47163.4|47143.4|2
1634314330000|2021-10-15 16:12:10|47167.1|47147.1|47183.4|47163.4|47183.4|47163.4|47167.1|47147.1|12
1634314340000|2021-10-15 16:12:20|47187.1|47167.1|47192.1|47172.1|47192.1|47172.1|47187.1|47167.1|4
1634314350000|2021-10-15 16:12:30|47193.3|47173.3|47205.8|47185.8|47205.8|47185.8|47193.3|47173.3|1
1634314360000|2021-10-15 16:12:40|47208.3|47188.3|47219.6|47199.6|47219.6|47199.6|47208.3|47188.3|0
1634314370000|2021-10-15 16:12:50|47218.3|47198.3|47218.3|47198.3|47218.3|47198.3|47218.3|47198.3|9
1634314380000|2021-10-15 16:13:00|47217.1|47197.1|47217.1|47197.1|47217.1|47197.1|47217.1|47197.1|3
1634314390000|2021-10-15 16:13:10|47215.8|47195.8|47210.8|47190.8|47215.8|47195.8|47210.8|47190.8|3
1634314400000|2021-10-15 16:13:20|47209.6|47189.6|47208.3|47188.3|47209.6|47189.6|47208.3|47188.3|3
1634314410000|2021-10-15 16:13:30|47205.8|47185.8|47209.5|47189.5|47209.5|47189.5|47204.6|47184.6|8
1634314420000|2021-10-15 16:13:40|47210.8|47190.8|47215.8|47195.8|47215.8|47195.8|47210.8|47190.8|6
1634314430000|2021-10-15 16:13:50|47217|47197|47215.8|47195.8|47217|47197|47215.8|47195.8|2
1634314440000|2021-10-15 16:14:00|47218.4|47198.4|47215.6|47195.6|47223.3|47203.3|47215.6|47195.6|12
1634314460000|2021-10-15 16:14:20|47214.4|47194.4|47221.7|47201.7|47221.7|47201.7|47211.9|47191.9|6
1634314470000|2021-10-15 16:14:30|47225.6|47205.6|47228.1|47208.1|47228.1|47208.1|47225.6|47205.6|1
1634314480000|2021-10-15 16:14:40|47225.6|47205.6|47232.2|47212.2|47233.4|47213.4|47225.6|47205.6|15
1634314490000|2021-10-15 16:14:50|47230.9|47210.9|47230.9|47210.9|47232.1|47212.1|47230.9|47210.9|14
1634314500000|2021-10-15 16:15:00|47232.1|47212.1|47232.1|47212.1|47234.6|47214.6|47232.1|47212.1|14
1634314510000|2021-10-15 16:15:10|47233.4|47213.4|47230.8|47210.8|47234.7|47214.7|47230.8|47210.8|7
1634314520000|2021-10-15 16:15:20|47232|47212|47245.8|47225.8|47245.8|47225.8|47232|47212|12
1634314530000|2021-10-15 16:15:30|47244.5|47224.5|47244.5|47224.5|47244.5|47224.5|47244.5|47224.5|1
1634314540000|2021-10-15 16:15:40|47243.2|47223.2|47244.4|47224.4|47249.4|47229.4|47243.2|47223.2|13
1634314550000|2021-10-15 16:15:50|47243.1|47223.1|47244.4|47224.4|47244.4|47224.4|47243.1|47223.1|5
1634314560000|2021-10-15 16:16:00|47246.9|47226.9|47243.2|47223.2|47246.9|47226.9|47243.2|47223.2|6
1634314570000|2021-10-15 16:16:10|47240.7|47220.7|47240.7|47220.7|47240.7|47220.7|47240.7|47220.7|3
1634314580000|2021-10-15 16:16:20|47241.9|47221.9|47243.2|47223.2|47243.2|47223.2|47241.9|47221.9|9
1634314590000|2021-10-15 16:16:30|||||||||6
1634314600000|2021-10-15 16:16:40|||||||||4
1634314610000|2021-10-15 16:16:50|47244.4|47224.4|47248.2|47228.2|47248.2|47228.2|47244.4|47224.4|6
1634314620000|2021-10-15 16:17:00|||||||||12
1634314630000|2021-10-15 16:17:10|47247|47227|47254.5|47234.5|47254.5|47234.5|47245.7|47225.7|8
1634314640000|2021-10-15 16:17:20|47253.3|47233.3|47248.3|47228.3|47253.3|47233.3|47248.3|47228.3|3
1634314650000|2021-10-15 16:17:30|47245.8|47225.8|47242.1|47222.1|47245.8|47225.8|47242.1|47222.1|12
1634314660000|2021-10-15 16:17:40|47247.1|47227.1|47247.1|47227.1|47247.1|47227.1|47247.1|47227.1|12
1634314670000|2021-10-15 16:17:50|47248.3|47228.3|47245.8|47225.8|47249.6|47229.6|47245.8|47225.8|7
1634314680000|2021-10-15 16:18:00|47244.5|47224.5|47221|47201|47244.5|47224.5|47221|47201|25
1634314690000|2021-10-15 16:18:10|47219.7|47199.7|47217.2|47197.2|47220.9|47200.9|47217.2|47197.2|3
1634314700000|2021-10-15 16:18:20|47218.4|47198.4|47214.7|47194.7|47219.7|47199.7|47214.7|47194.7|4
1634314710000|2021-10-15 16:18:30|47213.4|47193.4|47217.2|47197.2|47217.2|47197.2|47213.4|47193.4|3
1634314720000|2021-10-15 16:18:40|47218.4|47198.4|47218.4|47198.4|47218.4|47198.4|47218.4|47198.4|0
1634314730000|2021-10-15 16:18:50|47219.7|47199.7|47232.2|47212.2|47232.2|47212.2|47219.7|47199.7|7
1634314740000|2021-10-15 16:19:00|47230.9|47210.9|47228.4|47208.4|47230.9|47210.9|47228.4|47208.4|15
1634314750000|2021-10-15 16:19:10|||||||||2
1634314760000|2021-10-15 16:19:20|47225.9|47205.9|47210.9|47190.9|47225.9|47205.9|47210.9|47190.9|8
1634314770000|2021-10-15 16:19:30|47209.7|47189.7|47209.7|47189.7|47209.7|47189.7|47208.4|47188.4|9
1634314780000|2021-10-15 16:19:40|47210.9|47190.9|47203.4|47183.4|47210.9|47190.9|47203.4|47183.4|10
1634314790000|2021-10-15 16:19:50|47202.1|47182.1|47199.6|47179.6|47207.1|47187.1|47194.6|47174.6|26
1634314800000|2021-10-15 16:20:00|47197.1|47177.1|47198.4|47178.4|47199.6|47179.6|47194.6|47174.6|5
1634314810000|2021-10-15 16:20:10|47197.1|47177.1|47208.4|47188.4|47208.4|47188.4|47197.1|47177.1|10
1634314820000|2021-10-15 16:20:20|47210.9|47190.9|47210.9|47190.9|47210.9|47190.9|47210.9|47190.9|10
1634314830000|2021-10-15 16:20:30|47209.6|47189.6|47209.6|47189.6|47209.6|47189.6|47209.6|47189.6|11
1634314840000|2021-10-15 16:20:40|||||||||1
1634314850000|2021-10-15 16:20:50|47208.3|47188.3|47204.5|47184.5|47208.3|47188.3|47203.3|47183.3|10
1634314860000|2021-10-15 16:21:00|47205.8|47185.8|47203.3|47183.3|47205.8|47185.8|47203.3|47183.3|6
1634314870000|2021-10-15 16:21:10|47203.2|47183.2|47195.8|47175.8|47203.2|47183.2|47195.8|47175.8|9
1634314880000|2021-10-15 16:21:20|||||||||8
1634314890000|2021-10-15 16:21:30|47194.6|47174.6|47195.8|47175.8|47195.8|47175.8|47194.6|47174.6|2
1634314900000|2021-10-15 16:21:40|47194.6|47174.6|47185.8|47165.8|47195.8|47175.8|47185.8|47165.8|10
1634314910000|2021-10-15 16:21:50|47184.6|47164.6|47182|47162|47184.6|47164.6|47182|47162|10
1634314920000|2021-10-15 16:22:00|47179.5|47159.5|47165.7|47145.7|47182|47162|47163.2|47143.2|19
1634314930000|2021-10-15 16:22:10|47164.5|47144.5|47160.7|47140.7|47165.7|47145.7|47160.7|47140.7|6
1634314940000|2021-10-15 16:22:20|47163.3|47143.3|47166.9|47146.9|47166.9|47146.9|47161.9|47141.9|9
1634314950000|2021-10-15 16:22:30|47169.4|47149.4|47175.6|47155.6|47175.6|47155.6|47169.4|47149.4|7
1634314960000|2021-10-15 16:22:40|||||||||1
1634314970000|2021-10-15 16:22:50|47174.4|47154.4|47173.1|47153.1|47174.4|47154.4|47173.1|47153.1|8
1634314980000|2021-10-15 16:23:00|47171.9|47151.9|47170.6|47150.6|47171.9|47151.9|47170.6|47150.6|3
1634314990000|2021-10-15 16:23:10|47173.1|47153.1|47170.6|47150.6|47173.1|47153.1|47170.6|47150.6|5
1634315000000|2021-10-15 16:23:20|47173.1|47153.1|47164.2|47144.2|47173.1|47153.1|47164.2|47144.2|22
1634315010000|2021-10-15 16:23:30|47165.5|47145.5|47154.3|47134.3|47165.5|47145.5|47153.1|47133.1|13
1634315020000|2021-10-15 16:23:40|47153.1|47133.1|47126.8|47106.8|47153.1|47133.1|47124.3|47104.3|42
1634315030000|2021-10-15 16:23:50|47124.3|47104.3|47121.8|47101.8|47124.3|47104.3|47119.3|47099.3|20
1634315040000|2021-10-15 16:24:00|47123.1|47103.1|47123.1|47103.1|47124.3|47104.3|47120.6|47100.6|12
1634315050000|2021-10-15 16:24:10|47121.9|47101.9|47123.1|47103.1|47123.1|47103.1|47120.6|47100.6|8
1634315060000|2021-10-15 16:24:20|47120.6|47100.6|47123.1|47103.1|47123.1|47103.1|47120.6|47100.6|8
1634315070000|2021-10-15 16:24:30|47121.9|47101.9|47115.7|47095.7|47121.9|47101.9|47115.7|47095.7|4
1634315080000|2021-10-15 16:24:40|47118.1|47098.1|47123.1|47103.1|47123.1|47103.1|47114.4|47094.4|18
1634315090000|2021-10-15 16:24:50|47121.9|47101.9|47126.8|47106.8|47126.8|47106.8|47121.9|47101.9|8
1634315100000|2021-10-15 16:25:00|47128.1|47108.1|47121.9|47101.9|47128.1|47108.1|47121.9|47101.9|7
1634315110000|2021-10-15 16:25:10|47120.7|47100.7|47131.8|47111.8|47131.8|47111.8|47119.4|47099.4|9
1634315120000|2021-10-15 16:25:20|47134.3|47114.3|47133.1|47113.1|47141.8|47121.8|47133.1|47113.1|20
1634315130000|2021-10-15 16:25:30|47130.6|47110.6|47130.6|47110.6|47130.6|47110.6|47130.6|47110.6|1
1634315140000|2021-10-15 16:25:40|||||||||4
1634315150000|2021-10-15 16:25:50|47133.1|47113.1|47133.1|47113.1|47133.1|47113.1|47131.9|47111.9|9
1634315160000|2021-10-15 16:26:00|47131.9|47111.9|47131.9|47111.9|47135.6|47115.6|47131.9|47111.9|5
1634315170000|2021-10-15 16:26:10|47133.1|47113.1|47150.6|47130.6|47150.6|47130.6|47133.1|47113.1|9
1634315180000|2021-10-15 16:26:20|47149.4|47129.4|47158|47138|47158|47138|47149.4|47129.4|16
1634315190000|2021-10-15 16:26:30|47155.6|47135.6|47165.6|47145.6|47165.6|47145.6|47154.3|47134.3|15
1634315200000|2021-10-15 16:26:40|47164.3|47144.3|47184.3|47164.3|47184.3|47164.3|47164.3|47144.3|23
1634315210000|2021-10-15 16:26:50|47183.1|47163.1|47170.6|47150.6|47190.6|47170.6|47170.6|47150.6|31
1634315220000|2021-10-15 16:27:00|47171.8|47151.8|47165.6|47145.6|47174.3|47154.3|47165.6|47145.6|25
1634315230000|2021-10-15 16:27:10|47163.1|47143.1|47168.1|47148.1|47168.1|47148.1|47163.1|47143.1|10
1634315240000|2021-10-15 16:27:20|47173.1|47153.1|47168.1|47148.1|47173.1|47153.1|47166.9|47146.9|8
1634315250000|2021-10-15 16:27:30|47166.9|47146.9|47166.9|47146.9|47166.9|47146.9|47166.9|47146.9|4
1634315260000|2021-10-15 16:27:40|47168.1|47148.1|47160.6|47140.6|47168.1|47148.1|47160.6|47140.6|16
1634315270000|2021-10-15 16:27:50|47159.3|47139.3|47161.8|47141.8|47161.8|47141.8|47158|47138|4
1634315280000|2021-10-15 16:28:00|47166.8|47146.8|47166.8|47146.8|47166.8|47146.8|47166.8|47146.8|7
1634315290000|2021-10-15 16:28:10|47168.1|47148.1|47168.1|47148.1|47168.1|47148.1|47165.6|47145.6|28
1634315300000|2021-10-15 16:28:20|47166.9|47146.9|47157|47137|47166.9|47146.9|47157|47137|19
1634315310000|2021-10-15 16:28:30|47155.8|47135.8|47146.9|47126.9|47155.8|47135.8|47146.9|47126.9|10
1634315320000|2021-10-15 16:28:40|47145.7|47125.7|47143.1|47123.1|47146.9|47126.9|47141.9|47121.9|9
1634315330000|2021-10-15 16:28:50|47141.9|47121.9|47138|47118|47143.1|47123.1|47135.6|47115.6|19
1634315340000|2021-10-15 16:29:00|47139.3|47119.3|47130.5|47110.5|47139.3|47119.3|47130.5|47110.5|11
1634315350000|2021-10-15 16:29:10|47128|47108|47113|47093|47128|47108|47111.8|47091.8|101
1634315360000|2021-10-15 16:29:20|47111.8|47091.8|47118|47098|47118|47098|47111.8|47091.8|17
1634315370000|2021-10-15 16:29:30|47119.2|47099.2|47121.7|47101.7|47121.7|47101.7|47119.2|47099.2|9
1634315380000|2021-10-15 16:29:40|47123|47103|47138|47118|47138|47118|47123|47103|20
1634315390000|2021-10-15 16:29:50|47136.8|47116.8|47140.5|47120.5|47140.5|47120.5|47136.8|47116.8|9
1634315400000|2021-10-15 16:30:00|47141.8|47121.8|47139.3|47119.3|47141.9|47121.9|47135.6|47115.6|23
1634315410000|2021-10-15 16:30:10|47140.6|47120.6|47148.1|47128.1|47148.1|47128.1|47140.6|47120.6|5
1634315420000|2021-10-15 16:30:20|47156.8|47136.8|47158.1|47138.1|47163.1|47143.1|47156.8|47136.8|14
1634315430000|2021-10-15 16:30:30|47154.3|47134.3|47158.1|47138.1|47158.1|47138.1|47153.1|47133.1|9
1634315440000|2021-10-15 16:30:40|47161.8|47141.8|47164.3|47144.3|47164.3|47144.3|47161.8|47141.8|6
1634315450000|2021-10-15 16:30:50|47168.2|47148.2|47178.1|47158.1|47178.1|47158.1|47168.2|47148.2|10
1634315460000|2021-10-15 16:31:00|47175.6|47155.6|47176.8|47156.8|47176.8|47156.8|47173.1|47153.1|15
1634315470000|2021-10-15 16:31:10|47178.1|47158.1|47176.8|47156.8|47179.3|47159.3|47176.8|47156.8|0
1634315480000|2021-10-15 16:31:20|47179.3|47159.3|47180.5|47160.5|47180.5|47160.5|47179.3|47159.3|6
1634315490000|2021-10-15 16:31:30|47179.3|47159.3|47176.8|47156.8|47180.5|47160.5|47176.8|47156.8|4
1634315500000|2021-10-15 16:31:40|47178|47158|47174.3|47154.3|47180.5|47160.5|47174.3|47154.3|7
1634315510000|2021-10-15 16:31:50|47173|47153|47178.1|47158.1|47178.1|47158.1|47173|47153|4
1634315520000|2021-10-15 16:32:00|47175.5|47155.5|47175.6|47155.6|47176.8|47156.8|47171.9|47151.9|9
1634315540000|2021-10-15 16:32:20|47174.3|47154.3|47173|47153|47174.3|47154.3|47173|47153|7
1634315550000|2021-10-15 16:32:30|47171.8|47151.8|47171.8|47151.8|47171.8|47151.8|47171.8|47151.8|4
1634315560000|2021-10-15 16:32:40|||||||||1
1634315570000|2021-10-15 16:32:50|47168.1|47148.1|47158.1|47138.1|47168.1|47148.1|47158.1|47138.1|24
1634315580000|2021-10-15 16:33:00|47155.6|47135.6|47151.9|47131.9|47155.6|47135.6|47151.9|47131.9|3
1634315590000|2021-10-15 16:33:10|47146.9|47126.9|47134.3|47114.3|47146.9|47126.9|47134.3|47114.3|30
1634315600000|2021-10-15 16:33:20|47129.5|47109.5|47116.8|47096.8|47129.5|47109.5|47115.6|47095.6|11
1634315610000|2021-10-15 16:33:30|47118|47098|47126.8|47106.8|47126.8|47106.8|47118|47098|9
1634315620000|2021-10-15 16:33:40|47125.6|47105.6|47126.8|47106.8|47126.8|47106.8|47125.6|47105.6|17
1634315630000|2021-10-15 16:33:50|47125.6|47105.6|47126.8|47106.8|47126.9|47106.9|47124.4|47104.4|23
1634315640000|2021-10-15 16:34:00|47125.6|47105.6|47126.8|47106.8|47126.8|47106.8|47125.6|47105.6|8
1634315650000|2021-10-15 16:34:10|47128.1|47108.1|47128.1|47108.1|47128.1|47108.1|47128.1|47108.1|3
1634315660000|2021-10-15 16:34:20|47131.8|47111.8|47134.4|47114.4|47134.4|47114.4|47131.8|47111.8|3
1634315670000|2021-10-15 16:34:30|47133.2|47113.2|47129.5|47109.5|47133.2|47113.2|47129.5|47109.5|5
1634315680000|2021-10-15 16:34:40|47128.2|47108.2|47119.4|47099.4|47128.2|47108.2|47119.4|47099.4|2
1634315690000|2021-10-15 16:34:50|47116.9|47096.9|47105.7|47085.7|47116.9|47096.9|47105.7|47085.7|15
1634315700000|2021-10-15 16:35:00|47106.9|47086.9|47103.1|47083.1|47106.9|47086.9|47103.1|47083.1|8
1634315710000|2021-10-15 16:35:10|47101.9|47081.9|47095.6|47075.6|47101.9|47081.9|47093.1|47073.1|29
1634315720000|2021-10-15 16:35:20|47098.1|47078.1|47073.1|47053.1|47098.1|47078.1|47073.1|47053.1|48
1634315730000|2021-10-15 16:35:30|47071.9|47051.9|47061.8|47041.8|47071.9|47051.9|47059.3|47039.3|26
1634315740000|2021-10-15 16:35:40|47060.6|47040.6|47065.6|47045.6|47070.7|47050.7|47060.6|47040.6|47
1634315750000|2021-10-15 16:35:50|47064.4|47044.4|47063.1|47043.1|47064.4|47044.4|47060.6|47040.6|6
1634315760000|2021-10-15 16:36:00|47081.8|47061.8|47080.6|47060.6|47090.6|47070.6|47080.6|47060.6|14
1634315770000|2021-10-15 16:36:10|47081.9|47061.9|47085.6|47065.6|47085.6|47065.6|47080.6|47060.6|13
1634315780000|2021-10-15 16:36:20|47082|47062|47076.9|47056.9|47082|47062|47076.9|47056.9|14
1634315800000|2021-10-15 16:36:40|47068.3|47048.3|47065.7|47045.7|47068.3|47048.3|47065.7|47045.7|10
1634315810000|2021-10-15 16:36:50|47068.2|47048.2|47073.1|47053.1|47073.1|47053.1|47068.2|47048.2|8
1634315820000|2021-10-15 16:37:00|47076.9|47056.9|47076.9|47056.9|47078.2|47058.2|47076.9|47056.9|7
1634315830000|2021-10-15 16:37:10|47075.6|47055.6|47061.9|47041.9|47075.6|47055.6|47061.9|47041.9|6
1634315840000|2021-10-15 16:37:20|47060.7|47040.7|47060.7|47040.7|47060.7|47040.7|47060.7|47040.7|6
1634315850000|2021-10-15 16:37:30|47059.4|47039.4|47056.9|47036.9|47059.4|47039.4|47056.9|47036.9|1
1634315860000|2021-10-15 16:37:40|47054.4|47034.4|47069.4|47049.4|47071.8|47051.8|47054.4|47034.4|9
1634315870000|2021-10-15 16:37:50|47070.7|47050.7|47075.7|47055.7|47075.7|47055.7|47070.7|47050.7|16
1634315880000|2021-10-15 16:38:00|47076.9|47056.9|47098.2|47078.2|47098.2|47078.2|47076.9|47056.9|12
1634315890000|2021-10-15 16:38:10|47099.4|47079.4|47105.7|47085.7|47110.7|47090.7|47099.4|47079.4|23
1634315900000|2021-10-15 16:38:20|47104.4|47084.4|47099.4|47079.4|47104.4|47084.4|47099.4|47079.4|22
1634315910000|2021-10-15 16:38:30|47100.6|47080.6|47104.3|47084.3|47104.3|47084.3|47100.6|47080.6|28
1634315920000|2021-10-15 16:38:40|47103.1|47083.1|47104.3|47084.3|47104.3|47084.3|47103.1|47083.1|2
1634315930000|2021-10-15 16:38:50|47108.1|47088.1|47113.1|47093.1|47113.1|47093.1|47108.1|47088.1|11
1634315940000|2021-10-15 16:39:00|47115.5|47095.5|47119.2|47099.2|47119.2|47099.2|47115.5|47095.5|3
1634315950000|2021-10-15 16:39:10|47120.4|47100.4|47121.7|47101.7|47121.7|47101.7|47120.4|47100.4|8
1634315960000|2021-10-15 16:39:20|||||||||1
1634315970000|2021-10-15 16:39:30|||||||||1
1634315980000|2021-10-15 16:39:40|47120.5|47100.5|47118.1|47098.1|47120.5|47100.5|47118.1|47098.1|10
1634315990000|2021-10-15 16:39:50|47116.8|47096.8|47116.8|47096.8|47116.8|47096.8|47115.6|47095.6|5
1634316000000|2021-10-15 16:40:00|47118.1|47098.1|47118.1|47098.1|47118.1|47098.1|47118.1|47098.1|4
1634316010000|2021-10-15 16:40:10|47119.3|47099.3|47120.6|47100.6|47120.6|47100.6|47119.3|47099.3|3
1634316020000|2021-10-15 16:40:20|||||||||6
1634316030000|2021-10-15 16:40:30|47121.8|47101.8|47129.3|47109.3|47129.3|47109.3|47121.8|47101.8|14
1634316040000|2021-10-15 16:40:40|47130.5|47110.5|47130.5|47110.5|47130.5|47110.5|47130.5|47110.5|7
1634316050000|2021-10-15 16:40:50|47129.3|47109.3|47120.5|47100.5|47129.3|47109.3|47120.5|47100.5|8
1634316060000|2021-10-15 16:41:00|47121.8|47101.8|47120.6|47100.6|47121.8|47101.8|47120.6|47100.6|3
1634316070000|2021-10-15 16:41:10|47123|47103|47125.6|47105.6|47125.6|47105.6|47123|47103|4
1634316080000|2021-10-15 16:41:20|47126.8|47106.8|47125.6|47105.6|47128.1|47108.1|47124.3|47104.3|8
1634316090000|2021-10-15 16:41:30|47124.4|47104.4|47125.6|47105.6|47125.6|47105.6|47124.4|47104.4|3
1634316100000|2021-10-15 16:41:40|47124.4|47104.4|47126.8|47106.8|47126.8|47106.8|47123.1|47103.1|13
1634316110000|2021-10-15 16:41:50|47123.1|47103.1|47124.3|47104.3|47124.3|47104.3|47120.6|47100.6|11
1634316120000|2021-10-15 16:42:00|47126.7|47106.7|47130.5|47110.5|47130.5|47110.5|47126.7|47106.7|12
1634316130000|2021-10-15 16:42:10|47133.1|47113.1|47135.5|47115.5|47135.5|47115.5|47133.1|47113.1|2
1634316140000|2021-10-15 16:42:20|47139.2|47119.2|47139.2|47119.2|47139.2|47119.2|47135.5|47115.5|10
1634316150000|2021-10-15 16:42:30|47140.5|47120.5|47143|47123|47145.5|47125.5|47140.5|47120.5|17
1634316160000|2021-10-15 16:42:40|||||||||5
1634316170000|2021-10-15 16:42:50|47145.5|47125.5|47138|47118|47145.5|47125.5|47138|47118|19
1634316180000|2021-10-15 16:43:00|47136.8|47116.8|47126.8|47106.8|47136.8|47116.8|47126.8|47106.8|8
1634316190000|2021-10-15 16:43:10|47124.3|47104.3|47126.8|47106.8|47126.8|47106.8|47124.3|47104.3|6
1634316200000|2021-10-15 16:43:20|47125.6|47105.6|47126.8|47106.8|47126.8|47106.8|47125.6|47105.6|7
1634316210000|2021-10-15 16:43:30|47129.3|47109.3|47143.1|47123.1|47144.3|47124.3|47129.3|47109.3|15
1634316220000|2021-10-15 16:43:40|47140.7|47120.7|47138.2|47118.2|47140.7|47120.7|47135.7|47115.7|14
1634316230000|2021-10-15 16:43:50|47135.7|47115.7|47135.6|47115.6|47135.7|47115.7|47133.1|47113.1|10
1634316240000|2021-10-15 16:44:00|||||||||2
1634316250000|2021-10-15 16:44:10|47134.3|47114.3|47134.3|47114.3|47134.3|47114.3|47134.3|47114.3|9
1634316260000|2021-10-15 16:44:20|47129.4|47109.4|47106.9|47086.9|47129.4|47109.4|47106.9|47086.9|9
1634316270000|2021-10-15 16:44:30|47103.1|47083.1|47103.1|47083.1|47103.1|47083.1|47103.1|47083.1|8
1634316280000|2021-10-15 16:44:40|47101.9|47081.9|47096.8|47076.8|47103.1|47083.1|47096.8|47076.8|15
1634316290000|2021-10-15 16:44:50|47098|47078|47106.8|47086.8|47106.8|47086.8|47098|47078|5
1634316300000|2021-10-15 16:45:00|47108.1|47088.1|47109.3|47089.3|47109.3|47089.3|47108.1|47088.1|8
1634316310000|2021-10-15 16:45:10|47110.5|47090.5|47106.8|47086.8|47110.5|47090.5|47105.6|47085.6|10
1634316320000|2021-10-15 16:45:20|47105.6|47085.6|47105.6|47085.6|47109.3|47089.3|47105.6|47085.6|11
1634316330000|2021-10-15 16:45:30|47104.4|47084.4|47103.1|47083.1|47104.4|47084.4|47103.1|47083.1|7
1634316340000|2021-10-15 16:45:40|47101.9|47081.9|47101.9|47081.9|47101.9|47081.9|47101.9|47081.9|6
1634316350000|2021-10-15 16:45:50|47100.6|47080.6|47098.1|47078.1|47100.6|47080.6|47098.1|47078.1|11
1634316360000|2021-10-15 16:46:00|47100.6|47080.6|47111.9|47091.9|47111.9|47091.9|47100.6|47080.6|11
1634316370000|2021-10-15 16:46:10|47113.1|47093.1|47113.1|47093.1|47113.1|47093.1|47113.1|47093.1|13
1634316380000|2021-10-15 16:46:20|47113.2|47093.2|47124.4|47104.4|47124.4|47104.4|47113.2|47093.2|12
1634316390000|2021-10-15 16:46:30|47119.4|47099.4|47114.4|47094.4|47119.4|47099.4|47114.4|47094.4|6
1634316400000|2021-10-15 16:46:40|47115.6|47095.6|47116.8|47096.8|47116.8|47096.8|47113.1|47093.1|10
1634316410000|2021-10-15 16:46:50|47118.1|47098.1|47114.4|47094.4|47118.1|47098.1|47114.4|47094.4|1
1634316420000|2021-10-15 16:47:00|47113.1|47093.1|47105.7|47085.7|47113.1|47093.1|47105.7|47085.7|12
1634316430000|2021-10-15 16:47:10|47104.5|47084.5|47111.9|47091.9|47111.9|47091.9|47103.2|47083.2|18
1634316440000|2021-10-15 16:47:20|47114.4|47094.4|47120.7|47100.7|47120.7|47100.7|47114.4|47094.4|9
1634316450000|2021-10-15 16:47:30|47121.9|47101.9|47128.2|47108.2|47128.2|47108.2|47121.9|47101.9|11
1634316460000|2021-10-15 16:47:40|47129.4|47109.4|47131.9|47111.9|47133.2|47113.2|47129.4|47109.4|20
1634316470000|2021-10-15 16:47:50|47129.4|47109.4|47128.2|47108.2|47131.9|47111.9|47125.7|47105.7|18
1634316480000|2021-10-15 16:48:00|47126.9|47106.9|47128.2|47108.2|47128.2|47108.2|47125.7|47105.7|5
1634316490000|2021-10-15 16:48:10|47126.9|47106.9|47143.2|47123.2|47143.2|47123.2|47126.9|47106.9|16
1634316500000|2021-10-15 16:48:20|47144.4|47124.4|47147|47127|47147|47127|47144.4|47124.4|17
1634316510000|2021-10-15 16:48:30|47145.8|47125.8|47143.2|47123.2|47145.8|47125.8|47143.2|47123.2|6
1634316520000|2021-10-15 16:48:40|47140.7|47120.7|47137|47117|47140.7|47120.7|47137|47117|4
1634316530000|2021-10-15 16:48:50|47134.5|47114.5|47117|47097|47134.5|47114.5|47117|47097|9
1634316540000|2021-10-15 16:49:00|47112|47092|47108.3|47088.3|47112|47092|47105.8|47085.8|15
1634316550000|2021-10-15 16:49:10|47109.6|47089.6|47110.8|47090.8|47110.8|47090.8|47107.1|47087.1|9
1634316560000|2021-10-15 16:49:20|47108.4|47088.4|47090.7|47070.7|47108.4|47088.4|47089.5|47069.5|19
1634316570000|2021-10-15 16:49:30|47091.9|47071.9|47080.7|47060.7|47094.4|47074.4|47080.7|47060.7|22
1634316580000|2021-10-15 16:49:40|47084.4|47064.4|47079.4|47059.4|47084.4|47064.4|47078.2|47058.2|19
1634316590000|2021-10-15 16:49:50|47080.7|47060.7|47085.7|47065.7|47085.7|47065.7|47080.7|47060.7|11
1634316600000|2021-10-15 16:50:00|47087|47067|47080.8|47060.8|47087|47067|47080.8|47060.8|7
1634316610000|2021-10-15 16:50:10|47078.3|47058.3|47073.2|47053.2|47078.3|47058.3|47065.8|47045.8|25
1634316620000|2021-10-15 16:50:20|47072|47052|47068.3|47048.3|47072|47052|47065.7|47045.7|10
1634316630000|2021-10-15 16:50:30|47072|47052|47064.5|47044.5|47074.5|47054.5|47064.5|47044.5|18
1634316640000|2021-10-15 16:50:40|47063.2|47043.2|47060.8|47040.8|47063.2|47043.2|47060.8|47040.8|6
1634316650000|2021-10-15 16:50:50|47059.5|47039.5|47057|47037|47059.5|47039.5|47053.2|47033.2|14
1634316660000|2021-10-15 16:51:00|47063.2|47043.2|47072|47052|47073.2|47053.2|47063.2|47043.2|36
1634316670000|2021-10-15 16:51:10|47070.8|47050.8|47077|47057|47077|47057|47070.8|47050.8|16
1634316680000|2021-10-15 16:51:20|||||||||7
1634316690000|2021-10-15 16:51:30|47075.8|47055.8|47073.3|47053.3|47075.8|47055.8|47073.3|47053.3|3
1634316700000|2021-10-15 16:51:40|47065.8|47045.8|47065.8|47045.8|47065.8|47045.8|47065.8|47045.8|1
1634316710000|2021-10-15 16:51:50|47065.7|47045.7|47065.7|47045.7|47065.7|47045.7|47064.5|47044.5|13
1634316720000|2021-10-15 16:52:00|47068.2|47048.2|47065.7|47045.7|47069.5|47049.5|47062|47042|23
1634316730000|2021-10-15 16:52:10|47069.5|47049.5|47069.5|47049.5|47069.5|47049.5|47069.5|47049.5|16
1634316740000|2021-10-15 16:52:20|47070.7|47050.7|47069.5|47049.5|47070.7|47050.7|47069.5|47049.5|12
1634316750000|2021-10-15 16:52:30|47070.7|47050.7|47070.7|47050.7|47070.7|47050.7|47070.7|47050.7|11
1634316760000|2021-10-15 16:52:40|47071.9|47051.9|47069.5|47049.5|47073.2|47053.2|47069.5|47049.5|13
1634316770000|2021-10-15 16:52:50|47069.4|47049.4|47070.7|47050.7|47070.7|47050.7|47068.2|47048.2|7
1634316780000|2021-10-15 16:53:00|47072|47052|47072|47052|47072|47052|47072|47052|3
1634316800000|2021-10-15 16:53:20|47070.7|47050.7|47070.7|47050.7|47070.7|47050.7|47070.7|47050.7|3
1634316810000|2021-10-15 16:53:30|47071.9|47051.9|47071.9|47051.9|47071.9|47051.9|47071.9|47051.9|3
1634316820000|2021-10-15 16:53:40|47070.7|47050.7|47070.7|47050.7|47070.7|47050.7|47070.7|47050.7|9
1634316830000|2021-10-15 16:53:50|47073.1|47053.1|47067|47047|47074.4|47054.4|47067|47047|24
1634316840000|2021-10-15 16:54:00|47064.4|47044.4|47073.2|47053.2|47073.2|47053.2|47064.4|47044.4|8
1634316850000|2021-10-15 16:54:10|||||||||2
1634316860000|2021-10-15 16:54:20|47072|47052|47065.7|47045.7|47072|47052|47065.7|47045.7|10
1634316870000|2021-10-15 16:54:30|47068.2|47048.2|47069.5|47049.5|47069.5|47049.5|47068.2|47048.2|18
1634316880000|2021-10-15 16:54:40|47073.2|47053.2|47090.8|47070.8|47090.8|47070.8|47073.2|47053.2|26
1634316890000|2021-10-15 16:54:50|47092|47072|47084.5|47064.5|47092|47072|47083.3|47063.3|17
1634316900000|2021-10-15 16:55:00|47083.3|47063.3|47084.5|47064.5|47084.5|47064.5|47083.3|47063.3|26
1634316910000|2021-10-15 16:55:10|47083.3|47063.3|47084.6|47064.6|47087|47067|47083.3|47063.3|17
1634316920000|2021-10-15 16:55:20|47083.3|47063.3|47078.3|47058.3|47083.3|47063.3|47078.3|47058.3|11
1634316930000|2021-10-15 16:55:30|47077.1|47057.1|47080.8|47060.8|47080.8|47060.8|47075.8|47055.8|9
1634316940000|2021-10-15 16:55:40|47079.6|47059.6|47082|47062|47082|47062|47079.6|47059.6|12
1634316950000|2021-10-15 16:55:50|47078.3|47058.3|47075.8|47055.8|47078.3|47058.3|47075.8|47055.8|14
1634316960000|2021-10-15 16:56:00|47077|47057|47065.9|47045.9|47077.1|47057.1|47065.9|47045.9|41
1634316970000|2021-10-15 16:56:10|47064.7|47044.7|47060.9|47040.9|47064.7|47044.7|47058.4|47038.4|15
1634316980000|2021-10-15 16:56:20|47062.1|47042.1|47072.1|47052.1|47073.4|47053.4|47062.1|47042.1|13
1634316990000|2021-10-15 16:56:30|47074.6|47054.6|47072.2|47052.2|47074.6|47054.6|47070.9|47050.9|11
1634317000000|2021-10-15 16:56:40|47070.9|47050.9|47068.4|47048.4|47070.9|47050.9|47068.4|47048.4|6
1634317010000|2021-10-15 16:56:50|47064.6|47044.6|47069.7|47049.7|47069.7|47049.7|47064.6|47044.6|31
1634317020000|2021-10-15 16:57:00|47070.9|47050.9|47064.7|47044.7|47072.1|47052.1|47064.7|47044.7|12
1634317030000|2021-10-15 16:57:10|47063.4|47043.4|47052.2|47032.2|47063.4|47043.4|47047.3|47027.3|33
1634317040000|2021-10-15 16:57:20|47053.4|47033.4|47054.7|47034.7|47057.2|47037.2|47053.4|47033.4|12
1634317050000|2021-10-15 16:57:30|47052.2|47032.2|47047.2|47027.2|47052.2|47032.2|47047.2|47027.2|6
1634317060000|2021-10-15 16:57:40|47048.4|47028.4|47057.2|47037.2|47057.2|47037.2|47048.4|47028.4|21
1634317070000|2021-10-15 16:57:50|47058.4|47038.4|47070.8|47050.8|47070.8|47050.8|47058.4|47038.4|12
1634317080000|2021-10-15 16:58:00|47069.6|47049.6|47074.5|47054.5|47075.8|47055.8|47068.4|47048.4|27
1634317090000|2021-10-15 16:58:10|47077|47057|47088.4|47068.4|47090.9|47070.9|47074.5|47054.5|16
1634317100000|2021-10-15 16:58:20|47089.6|47069.6|47098.5|47078.5|47102.2|47082.2|47089.6|47069.6|31
1634317110000|2021-10-15 16:58:30|47102.2|47082.2|47114.9|47094.9|47114.9|47094.9|47100.9|47080.9|38
1634317120000|2021-10-15 16:58:40|47111.2|47091.2|47106.1|47086.1|47111.2|47091.2|47102.3|47082.3|39
1634317130000|2021-10-15 16:58:50|47104.8|47084.8|47092.3|47072.3|47104.8|47084.8|47092.3|47072.3|54
1634317140000|2021-10-15 16:59:00|47081|47061|47097.2|47077.2|47097.2|47077.2|47081|47061|134
1634317150000|2021-10-15 16:59:10|47099.7|47079.7|47089.7|47069.7|47102.1|47082.1|47089.7|47069.7|102
1634317160000|2021-10-15 16:59:20|47088.5|47068.5|47083.4|47063.4|47092.1|47072.1|47083.4|47063.4|90
1634317170000|2021-10-15 16:59:30|47085.9|47065.9|47083.5|47063.5|47087.3|47067.3|47076|47056|79
1634317180000|2021-10-15 16:59:40|47084.7|47064.7|47095.9|47075.9|47095.9|47075.9|47073.5|47053.5|93
1634317190000|2021-10-15 16:59:50|47094.6|47074.6|47093.2|47073.2|47094.6|47074.6|47085.7|47065.7|129
1634317200000|2021-10-15 17:00:00|47089.5|47069.5|47104.5|47084.5|47104.5|47084.5|47083.2|47063.2|138
1634317210000|2021-10-15 17:00:10|47105.7|47085.7|47105.8|47085.8|47105.8|47085.8|47100.8|47080.8|28
1634317220000|2021-10-15 17:00:20|47108.3|47088.3|47105.8|47085.8|47113.3|47093.3|47105.8|47085.8|28
1634317230000|2021-10-15 17:00:30|47107|47087|47113.2|47093.2|47113.2|47093.2|47104.6|47084.6|12
1634317240000|2021-10-15 17:00:40|47112|47092|47125.8|47105.8|47125.8|47105.8|47112|47092|17
1634317250000|2021-10-15 17:00:50|47128.3|47108.3|47140.7|47120.7|47142|47122|47128.3|47108.3|25
1634317260000|2021-10-15 17:01:00|47148.3|47128.3|47144.5|47124.5|47148.3|47128.3|47140.8|47120.8|17
1634317270000|2021-10-15 17:01:10|47143.3|47123.3|47135.8|47115.8|47143.3|47123.3|47135.8|47115.8|19
1634317280000|2021-10-15 17:01:20|47140.8|47120.8|47140.8|47120.8|47140.8|47120.8|47140.8|47120.8|5
1634317290000|2021-10-15 17:01:30|47138.3|47118.3|47138.3|47118.3|47138.3|47118.3|47138.3|47118.3|16
1634317300000|2021-10-15 17:01:40|47137.1|47117.1|47118.2|47098.2|47137.1|47117.1|47118.2|47098.2|38
1634317310000|2021-10-15 17:01:50|47120.7|47100.7|47114.5|47094.5|47120.7|47100.7|47114.5|47094.5|13
1634317320000|2021-10-15 17:02:00|47113.3|47093.3|47093.3|47073.3|47113.3|47093.3|47092|47072|12
1634317330000|2021-10-15 17:02:10|47092.1|47072.1|47100.8|47080.8|47100.8|47080.8|47092.1|47072.1|17
1634317340000|2021-10-15 17:02:20|47103.3|47083.3|47105.8|47085.8|47105.8|47085.8|47103.3|47083.3|6
1634317350000|2021-10-15 17:02:30|47107|47087|47103.3|47083.3|47107|47087|47103.3|47083.3|5
1634317360000|2021-10-15 17:02:40|47100.8|47080.8|47094.5|47074.5|47100.8|47080.8|47094.5|47074.5|2
1634317370000|2021-10-15 17:02:50|47097|47077|47095.8|47075.8|47097|47077|47093.3|47073.3|5
1634317380000|2021-10-15 17:03:00|47093.4|47073.4|47097.1|47077.1|47097.1|47077.1|47093.4|47073.4|6
1634317390000|2021-10-15 17:03:10|47098.4|47078.4|47100.8|47080.8|47100.8|47080.8|47098.4|47078.4|2
1634317400000|2021-10-15 17:03:20|47102.1|47082.1|47103.3|47083.3|47103.3|47083.3|47102.1|47082.1|1
1634317410000|2021-10-15 17:03:30|47104.6|47084.6|47105.9|47085.9|47105.9|47085.9|47103.4|47083.4|4
1634317420000|2021-10-15 17:03:40|47104.6|47084.6|47107.1|47087.1|47107.1|47087.1|47104.6|47084.6|4
1634317430000|2021-10-15 17:03:50|47103.4|47083.4|47103.4|47083.4|47103.4|47083.4|47103.4|47083.4|4
1634317440000|2021-10-15 17:04:00|||||||||5
1634317450000|2021-10-15 17:04:10|47105.8|47085.8|47113.4|47093.4|47113.4|47093.4|47105.8|47085.8|10
1634317460000|2021-10-15 17:04:20|47114.7|47094.7|47118.4|47098.4|47118.4|47098.4|47113.4|47093.4|4
1634317470000|2021-10-15 17:04:30|47122.1|47102.1|47129.6|47109.6|47129.6|47109.6|47122.1|47102.1|5
1634317480000|2021-10-15 17:04:40|47128.3|47108.3|47128.3|47108.3|47128.3|47108.3|47128.3|47108.3|14
1634317490000|2021-10-15 17:04:50|47127.1|47107.1|47127|47107|47128.3|47108.3|47127|47107|5
1634317500000|2021-10-15 17:05:00|47125.8|47105.8|47127.1|47107.1|47127.1|47107.1|47125.8|47105.8|3
1634317510000|2021-10-15 17:05:10|47128.3|47108.3|47130.8|47110.8|47134.5|47114.5|47128.3|47108.3|13
1634317520000|2021-10-15 17:05:20|47132|47112|47134.6|47114.6|47134.6|47114.6|47132|47112|5
1634317530000|2021-10-15 17:05:30|47137.1|47117.1|47138.3|47118.3|47138.3|47118.3|47137.1|47117.1|0
1634317540000|2021-10-15 17:05:40|47139.5|47119.5|47140.7|47120.7|47140.7|47120.7|47139.5|47119.5|2
1634317550000|2021-10-15 17:05:50|47142|47122|47142|47122|47144.5|47124.5|47142|47122|7
1634317560000|2021-10-15 17:06:00|47139.6|47119.6|47132.1|47112.1|47139.6|47119.6|47132.1|47112.1|7
1634317570000|2021-10-15 17:06:10|47130.8|47110.8|47119.5|47099.5|47130.8|47110.8|47119.5|47099.5|4
1634317580000|2021-10-15 17:06:20|47118.2|47098.2|47118.2|47098.2|47118.2|47098.2|47118.2|47098.2|0
1634317600000|2021-10-15 17:06:40|47114.5|47094.5|47114.5|47094.5|47114.5|47094.5|47113.3|47093.3|2
1634317610000|2021-10-15 17:06:50|47113.3|47093.3|47104.5|47084.5|47113.3|47093.3|47104.5|47084.5|7
1634317620000|2021-10-15 17:07:00|47105.7|47085.7|47109.5|47089.5|47112|47092|47105.7|47085.7|13
1634317640000|2021-10-15 17:07:20|47108.3|47088.3|47107|47087|47108.3|47088.3|47107|47087|0
1634317660000|2021-10-15 17:07:40|||||||||4
1634317670000|2021-10-15 17:07:50|47104.5|47084.5|47103.2|47083.2|47104.5|47084.5|47103.2|47083.2|2
1634317680000|2021-10-15 17:08:00|47100.8|47080.8|47097|47077|47100.8|47080.8|47097|47077|12
1634317690000|2021-10-15 17:08:10|47095.8|47075.8|47098.3|47078.3|47098.3|47078.3|47095.8|47075.8|5
1634317700000|2021-10-15 17:08:20|47099.5|47079.5|47100.8|47080.8|47100.8|47080.8|47099.5|47079.5|0
1634317710000|2021-10-15 17:08:30|47102|47082|47103.3|47083.3|47103.3|47083.3|47102|47082|2
1634317720000|2021-10-15 17:08:40|47105.8|47085.8|47105.8|47085.8|47105.8|47085.8|47105.8|47085.8|1
1634317730000|2021-10-15 17:08:50|47104.5|47084.5|47104.5|47084.5|47104.5|47084.5|47104.5|47084.5|9
1634317740000|2021-10-15 17:09:00|47105.8|47085.8|47107|47087|47107|47087|47103.3|47083.3|2
1634317760000|2021-10-15 17:09:20|47105.7|47085.7|47100.8|47080.8|47105.7|47085.7|47100.8|47080.8|4
1634317770000|2021-10-15 17:09:30|47099.5|47079.5|47095.8|47075.8|47099.5|47079.5|47095.8|47075.8|2
1634317790000|2021-10-15 17:09:50|47092|47072|47090.9|47070.9|47092.1|47072.1|47090.8|47070.8|27
1634317800000|2021-10-15 17:10:00|47092.1|47072.1|47092.1|47072.1|47092.1|47072.1|47092.1|47072.1|6
1634317810000|2021-10-15 17:10:10|47098.4|47078.4|47098.4|47078.4|47098.4|47078.4|47098.4|47078.4|4
1634317830000|2021-10-15 17:10:30|47097.1|47077.1|47097.1|47077.1|47102.1|47082.1|47097.1|47077.1|11
1634317840000|2021-10-15 17:10:40|47095.9|47075.9|47085.8|47065.8|47095.9|47075.9|47085.8|47065.8|7
1634317850000|2021-10-15 17:10:50|47084.6|47064.6|47085.8|47065.8|47085.8|47065.8|47084.6|47064.6|3
1634317860000|2021-10-15 17:11:00|47084.6|47064.6|47089.6|47069.6|47089.6|47069.6|47084.6|47064.6|4
1634317870000|2021-10-15 17:11:10|47087.1|47067.1|47087.1|47067.1|47087.1|47067.1|47087.1|47067.1|3
1634317880000|2021-10-15 17:11:20|47085.9|47065.9|47084.6|47064.6|47085.9|47065.9|47084.6|47064.6|1
1634317890000|2021-10-15 17:11:30|47079.6|47059.6|47079.6|47059.6|47079.6|47059.6|47079.6|47059.6|5
1634317900000|2021-10-15 17:11:40|47080.8|47060.8|47080.8|47060.8|47080.8|47060.8|47079.6|47059.6|3
1634317910000|2021-10-15 17:11:50|47080.9|47060.9|47083.3|47063.3|47083.3|47063.3|47080.9|47060.9|19
1634317920000|2021-10-15 17:12:00|47084.5|47064.5|47089.5|47069.5|47090.8|47070.8|47084.5|47064.5|5
1634317930000|2021-10-15 17:12:10|47090.8|47070.8|47090.8|47070.8|47090.8|47070.8|47090.8|47070.8|0
1634317940000|2021-10-15 17:12:20|47068.4|47048.4|47077|47057|47077|47057|47068.4|47048.4|18
1634317950000|2021-10-15 17:12:30|47075.8|47055.8|47077|47057|47077|47057|47075.8|47055.8|10
1634317960000|2021-10-15 17:12:40|47078.2|47058.2|47078.2|47058.2|47078.2|47058.2|47078.2|47058.2|2
1634317970000|2021-10-15 17:12:50|47043.4|47023.4|46997|46977|47049.6|47029.6|46997|46977|109
1634317980000|2021-10-15 17:13:00|46998.3|46978.3|47012|46992|47012|46992|46998.3|46978.3|8
1634317990000|2021-10-15 17:13:10|47013.3|46993.3|47019.5|46999.5|47023.3|47003.3|47013.3|46993.3|17
1634318000000|2021-10-15 17:13:20|47018.2|46998.2|46985.8|46965.8|47018.2|46998.2|46980.8|46960.8|19
1634318010000|2021-10-15 17:13:30|46990.7|46970.7|47003.2|46983.2|47003.2|46983.2|46989.5|46969.5|17
1634318020000|2021-10-15 17:13:40|47001.9|46981.9|47007|46987|47012.1|46992.1|47001.9|46981.9|20
1634318030000|2021-10-15 17:13:50|47013.1|46993.1|47014.4|46994.4|47015.6|46995.6|47013.1|46993.1|5
1634318040000|2021-10-15 17:14:00|47013.2|46993.2|47004.4|46984.4|47013.2|46993.2|47004.4|46984.4|9
1634318050000|2021-10-15 17:14:10|47003.2|46983.2|47000.7|46980.7|47003.2|46983.2|47000.7|46980.7|51
1634318060000|2021-10-15 17:14:20|46998.2|46978.2|46996.9|46976.9|46998.2|46978.2|46995.7|46975.7|6
1634318070000|2021-10-15 17:14:30|47003.2|46983.2|47019.5|46999.5|47022|47002|47003.2|46983.2|23
1634318080000|2021-10-15 17:14:40|47022|47002|47027|47007|47029.5|47009.5|47022|47002|12
1634318090000|2021-10-15 17:14:50|47029.5|47009.5|47029.5|47009.5|47029.5|47009.5|47029.5|47009.5|2
1634318100000|2021-10-15 17:15:00|47032|47012|47030.8|47010.8|47034.5|47014.5|47030.8|47010.8|13
1634318110000|2021-10-15 17:15:10|47029.5|47009.5|47033.2|47013.2|47033.2|47013.2|47029.5|47009.5|0
1634318120000|2021-10-15 17:15:20|47035.7|47015.7|47025.8|47005.8|47035.7|47015.7|47025.8|47005.8|2
1634318130000|2021-10-15 17:15:30|47023.3|47003.3|47022|47002|47023.3|47003.3|47022|47002|2
1634318140000|2021-10-15 17:15:40|47019.5|46999.5|47013.3|46993.3|47019.5|46999.5|47013.3|46993.3|2
1634318150000|2021-10-15 17:15:50|47014.5|46994.5|46999.5|46979.5|47014.5|46994.5|46999.5|46979.5|4
1634318160000|2021-10-15 17:16:00|46997|46977|46989.5|46969.5|46999.5|46979.5|46989.5|46969.5|21
1634318170000|2021-10-15 17:16:10|46994.5|46974.5|46989.5|46969.5|46994.5|46974.5|46989.5|46969.5|11
1634318180000|2021-10-15 17:16:20|46990.7|46970.7|46992|46972|46992|46972|46988.2|46968.2|8
1634318190000|2021-10-15 17:16:30|46994.5|46974.5|47014.5|46994.5|47014.5|46994.5|46994.5|46974.5|1
1634318200000|2021-10-15 17:16:40|47017|46997|47014.5|46994.5|47017|46997|47014.5|46994.5|1
1634318210000|2021-10-15 17:16:50|47019.5|46999.5|47019.5|46999.5|47019.5|46999.5|47019.5|46999.5|1
1634318220000|2021-10-15 17:17:00|47024.5|47004.5|47013.2|46993.2|47024.5|47004.5|47012|46992|17
1634318230000|2021-10-15 17:17:10|47014.4|46994.4|47015.7|46995.7|47015.7|46995.7|47014.4|46994.4|0
1634318240000|2021-10-15 17:17:20|47018.2|46998.2|47018.2|46998.2|47020.7|47000.7|47017|46997|9
1634318250000|2021-10-15 17:17:30|47020.7|47000.7|47020.7|47000.7|47020.7|47000.7|47020.7|47000.7|0
1634318260000|2021-10-15 17:17:40|47023.2|47003.2|47023.2|47003.2|47023.2|47003.2|47023.2|47003.2|4
1634318270000|2021-10-15 17:17:50|47025.6|47005.6|47018.2|46998.2|47025.6|47005.6|47018.2|46998.2|7
1634318280000|2021-10-15 17:18:00|||||||||4
1634318290000|2021-10-15 17:18:10|47015.8|46995.8|47006.9|46986.9|47015.8|46995.8|47006.9|46986.9|4
1634318300000|2021-10-15 17:18:20|47000.7|46980.7|46998.2|46978.2|47000.7|46980.7|46998.2|46978.2|1
1634318310000|2021-10-15 17:18:30|46993.2|46973.2|46993.2|46973.2|46993.2|46973.2|46993.2|46973.2|5
1634318320000|2021-10-15 17:18:40|46990.7|46970.7|46980.7|46960.7|46990.7|46970.7|46980.7|46960.7|6
1634318330000|2021-10-15 17:18:50|46978.2|46958.2|46978.2|46958.2|46978.2|46958.2|46978.2|46958.2|6
1634318340000|2021-10-15 17:19:00|46975.7|46955.7|46978.2|46958.2|46978.2|46958.2|46968.2|46948.2|34
1634318350000|2021-10-15 17:19:10|46975.7|46955.7|46988.2|46968.2|46988.2|46968.2|46975.7|46955.7|8
1634318360000|2021-10-15 17:19:20|46989.4|46969.4|46999.4|46979.4|46999.4|46979.4|46989.4|46969.4|4
1634318370000|2021-10-15 17:19:30|47001.9|46981.9|46998.2|46978.2|47005.7|46985.7|46998.2|46978.2|11
1634318380000|2021-10-15 17:19:40|46999.4|46979.4|47001.9|46981.9|47001.9|46981.9|46998.2|46978.2|7
1634318390000|2021-10-15 17:19:50|47000.7|46980.7|47001.9|46981.9|47001.9|46981.9|47000.7|46980.7|1
1634318400000|2021-10-15 17:20:00|||||||||1
1634318410000|2021-10-15 17:20:10|46993.2|46973.2|46993.2|46973.2|46993.2|46973.2|46993.2|46973.2|4
1634318420000|2021-10-15 17:20:20|46995.8|46975.8|47005.8|46985.8|47005.8|46985.8|46995.8|46975.8|10
1634318430000|2021-10-15 17:20:30|47004.5|46984.5|47008.3|46988.3|47008.3|46988.3|47004.5|46984.5|4
1634318440000|2021-10-15 17:20:40|47010.8|46990.8|47014.5|46994.5|47014.5|46994.5|47010.8|46990.8|7
1634318450000|2021-10-15 17:20:50|47015.8|46995.8|46974.5|46954.5|47015.8|46995.8|46974.5|46954.5|30
1634318460000|2021-10-15 17:21:00|46970.8|46950.8|46959.4|46939.4|46975.8|46955.8|46957|46937|107
1634318470000|2021-10-15 17:21:10|46960.7|46940.7|46963.2|46943.2|46965.7|46945.7|46960.7|46940.7|17
1634318480000|2021-10-15 17:21:20|46965.7|46945.7|46963.2|46943.2|46965.7|46945.7|46963.2|46943.2|6
1634318490000|2021-10-15 17:21:30|46965.7|46945.7|46958.1|46938.1|46965.7|46945.7|46958.1|46938.1|7
1634318500000|2021-10-15 17:21:40|46944.5|46924.5|46928.2|46908.2|46944.5|46924.5|46928.2|46908.2|15
1634318510000|2021-10-15 17:21:50|46930.7|46910.7|46928.2|46908.2|46930.7|46910.7|46928.2|46908.2|7
1634318520000|2021-10-15 17:22:00|46929.4|46909.4|46931.9|46911.9|46934.5|46914.5|46928.2|46908.2|8
1634318530000|2021-10-15 17:22:10|46934.4|46914.4|46943.2|46923.2|46943.2|46923.2|46934.4|46914.4|4
1634318540000|2021-10-15 17:22:20|46945.7|46925.7|46954.4|46934.4|46954.4|46934.4|46945.7|46925.7|7
1634318550000|2021-10-15 17:22:30|46959.4|46939.4|46961.9|46941.9|46961.9|46941.9|46959.4|46939.4|7
1634318560000|2021-10-15 17:22:40|46964.4|46944.4|46973.2|46953.2|46973.2|46953.2|46964.4|46944.4|5
1634318570000|2021-10-15 17:22:50|46971.9|46951.9|46953.2|46933.2|46973.2|46953.2|46953.2|46933.2|20
1634318580000|2021-10-15 17:23:00|46951.9|46931.9|46952|46932|46955.7|46935.7|46950.7|46930.7|15
1634318600000|2021-10-15 17:23:20|46950.7|46930.7|46944.4|46924.4|46950.7|46930.7|46944.4|46924.4|12
1634318610000|2021-10-15 17:23:30|46943.2|46923.2|46906.9|46886.9|46943.2|46923.2|46906.9|46886.9|17
1634318620000|2021-10-15 17:23:40|46905.7|46885.7|46879.4|46859.4|46905.7|46885.7|46878.1|46858.1|22
1634318630000|2021-10-15 17:23:50|46877|46857|46828.1|46808.1|46888.1|46868.1|46828.1|46808.1|45
1634318640000|2021-10-15 17:24:00|46830.7|46810.7|46866.9|46846.9|46866.9|46846.9|46830.7|46810.7|41
1634318650000|2021-10-15 17:24:10|46870.7|46850.7|46879.4|46859.4|46879.4|46859.4|46870.7|46850.7|23
1634318660000|2021-10-15 17:24:20|46875.7|46855.7|46880.7|46860.7|46880.7|46860.7|46870.7|46850.7|18
1634318670000|2021-10-15 17:24:30|46879.4|46859.4|46876.8|46856.8|46883.2|46863.2|46876.8|46856.8|11
1634318680000|2021-10-15 17:24:40|46875.6|46855.6|46891.8|46871.8|46891.8|46871.8|46875.6|46855.6|10
1634318690000|2021-10-15 17:24:50|46898.1|46878.1|46896.8|46876.8|46898.1|46878.1|46896.8|46876.8|8
1634318700000|2021-10-15 17:25:00|46895.5|46875.5|46893.1|46873.1|46898.1|46878.1|46893.1|46873.1|10
1634318710000|2021-10-15 17:25:10|46896.9|46876.9|46898.1|46878.1|46898.1|46878.1|46896.9|46876.9|2
1634318720000|2021-10-15 17:25:20|46896.9|46876.9|46893.1|46873.1|46896.9|46876.9|46893.1|46873.1|1
1634318730000|2021-10-15 17:25:30|||||||||1
1634318740000|2021-10-15 17:25:40|46894.3|46874.3|46896.8|46876.8|46896.8|46876.8|46894.3|46874.3|10
1634318750000|2021-10-15 17:25:50|||||||||11
1634318760000|2021-10-15 17:26:00|46893.1|46873.1|46889.3|46869.3|46893.1|46873.1|46888.1|46868.1|14
1634318770000|2021-10-15 17:26:10|46894.3|46874.3|46894.3|46874.3|46894.3|46874.3|46894.3|46874.3|1
1634318780000|2021-10-15 17:26:20|46895.6|46875.6|46901.9|46881.9|46903.1|46883.1|46895.6|46875.6|8
1634318790000|2021-10-15 17:26:30|46900.6|46880.6|46900.6|46880.6|46900.6|46880.6|46900.6|46880.6|1
1634318800000|2021-10-15 17:26:40|46893.1|46873.1|46873.1|46853.1|46893.1|46873.1|46873.1|46853.1|8
1634318810000|2021-10-15 17:26:50|46871.9|46851.9|46870.6|46850.6|46871.9|46851.9|46870.6|46850.6|1
1634318820000|2021-10-15 17:27:00|46873.1|46853.1|46881.8|46861.8|46881.8|46861.8|46873.1|46853.1|8
1634318830000|2021-10-15 17:27:10|46883|46863|46888.1|46868.1|46888.1|46868.1|46883|46863|3
1634318840000|2021-10-15 17:27:20|46889.3|46869.3|46898.1|46878.1|46898.1|46878.1|46889.3|46869.3|0
1634318850000|2021-10-15 17:27:30|||||||||5
1634318870000|2021-10-15 17:27:50|||||||||3
1634318880000|2021-10-15 17:28:00|46899.4|46879.4|46913.1|46893.1|46913.1|46893.1|46899.4|46879.4|4
1634318890000|2021-10-15 17:28:10|46914.3|46894.3|46924.3|46904.3|46924.3|46904.3|46914.3|46894.3|7
1634318900000|2021-10-15 17:28:20|46925.5|46905.5|46926.8|46906.8|46926.8|46906.8|46925.5|46905.5|3
1634318910000|2021-10-15 17:28:30|46928|46908|46930.6|46910.6|46930.6|46910.6|46928|46908|0
1634318920000|2021-10-15 17:28:40|46931.9|46911.9|46933.1|46913.1|46933.1|46913.1|46931.9|46911.9|2
1634318940000|2021-10-15 17:29:00|46934.3|46914.3|46938.1|46918.1|46938.1|46918.1|46933.1|46913.1|10
1634318950000|2021-10-15 17:29:10|46936.9|46916.9|46934.3|46914.3|46936.9|46916.9|46934.3|46914.3|12
1634318960000|2021-10-15 17:29:20|46933.1|46913.1|46931.8|46911.8|46933.1|46913.1|46928.1|46908.1|10
1634318970000|2021-10-15 17:29:30|46933.1|46913.1|46943|46923|46943|46923|46933.1|46913.1|10
1634318980000|2021-10-15 17:29:40|46941.8|46921.8|46941.8|46921.8|46941.8|46921.8|46941.8|46921.8|1
1634318990000|2021-10-15 17:29:50|46940.5|46920.5|46940.5|46920.5|46940.5|46920.5|46940.5|46920.5|5
1634319000000|2021-10-15 17:30:00|46941.7|46921.7|46941.8|46921.8|46943|46923|46940.5|46920.5|2
1634319010000|2021-10-15 17:30:10|46944.3|46924.3|46945.5|46925.5|46945.5|46925.5|46941.8|46921.8|3
1634319020000|2021-10-15 17:30:20|46948|46928|46948.1|46928.1|46948.1|46928.1|46946.8|46926.8|7
1634319030000|2021-10-15 17:30:30|||||||||1
1634319040000|2021-10-15 17:30:40|46946.8|46926.8|46938.1|46918.1|46946.8|46926.8|46938.1|46918.1|10
1634319050000|2021-10-15 17:30:50|46934.2|46914.2|46921.8|46901.8|46934.2|46914.2|46921.8|46901.8|6
1634319060000|2021-10-15 17:31:00|46919.3|46899.3|46914.4|46894.4|46919.3|46899.3|46914.4|46894.4|3
1634319070000|2021-10-15 17:31:10|46913.2|46893.2|46913.1|46893.1|46913.2|46893.2|46911.9|46891.9|6
1634319080000|2021-10-15 17:31:20|46914.4|46894.4|46910.6|46890.6|46914.4|46894.4|46910.6|46890.6|8
1634319090000|2021-10-15 17:31:30|46918.2|46898.2|46923.1|46903.1|46923.1|46903.1|46918.2|46898.2|17
1634319100000|2021-10-15 17:31:40|46924.3|46904.3|46919.3|46899.3|46925.5|46905.5|46919.3|46899.3|2
1634319110000|2021-10-15 17:31:50|46920.6|46900.6|46919.3|46899.3|46920.6|46900.6|46919.3|46899.3|1
1634319120000|2021-10-15 17:32:00|46918.1|46898.1|46918.1|46898.1|46918.1|46898.1|46918.1|46898.1|1
1634319130000|2021-10-15 17:32:10|||||||||3
1634319140000|2021-10-15 17:32:20|46920.6|46900.6|46923.1|46903.1|46923.1|46903.1|46920.6|46900.6|0
1634319150000|2021-10-15 17:32:30|||||||||1
1634319160000|2021-10-15 17:32:40|46924.4|46904.4|46933.1|46913.1|46935.7|46915.7|46924.4|46904.4|14
1634319180000|2021-10-15 17:33:00|46934.3|46914.3|46936.9|46916.9|46936.9|46916.9|46934.3|46914.3|2
1634319190000|2021-10-15 17:33:10|46938.1|46918.1|46938.1|46918.1|46938.1|46918.1|46938.1|46918.1|0
1634319200000|2021-10-15 17:33:20|46939.4|46919.4|46931.8|46911.8|46939.4|46919.4|46931.8|46911.8|12
1634319210000|2021-10-15 17:33:30|46930.5|46910.5|46929.2|46909.2|46930.5|46910.5|46929.2|46909.2|0
1634319220000|2021-10-15 17:33:40|46926.6|46906.6|46927.9|46907.9|46927.9|46907.9|46925.4|46905.4|11
1634319230000|2021-10-15 17:33:50|46926.6|46906.6|46927.9|46907.9|46927.9|46907.9|46926.6|46906.6|7
1634319240000|2021-10-15 17:34:00|46925.3|46905.3|46927.8|46907.8|46927.8|46907.8|46925.3|46905.3|4
1634319260000|2021-10-15 17:34:20|46930.3|46910.3|46932.8|46912.8|46932.8|46912.8|46930.3|46910.3|4
1634319270000|2021-10-15 17:34:30|46935.3|46915.3|46939.1|46919.1|46939.1|46919.1|46935.3|46915.3|1
1634319290000|2021-10-15 17:34:50|46936.6|46916.6|46936.6|46916.6|46936.6|46916.6|46936.6|46916.6|5
1634319300000|2021-10-15 17:35:00|46937.8|46917.8|46936.6|46916.6|46937.8|46917.8|46936.6|46916.6|7
1634319330000|2021-10-15 17:35:30|||||||||3
1634319340000|2021-10-15 17:35:40|46935.4|46915.4|46936.6|46916.6|46936.6|46916.6|46935.4|46915.4|0
1634319360000|2021-10-15 17:36:00|46937.8|46917.8|46939.2|46919.2|46939.2|46919.2|46936.7|46916.7|11
1634319370000|2021-10-15 17:36:10|46936.7|46916.7|46936.7|46916.7|46936.7|46916.7|46936.7|46916.7|2
1634319380000|2021-10-15 17:36:20|46935.5|46915.5|46938|46918|46938|46918|46935.5|46915.5|0
1634319390000|2021-10-15 17:36:30|46940.5|46920.5|46942.9|46922.9|46942.9|46922.9|46940.5|46920.5|2
1634319410000|2021-10-15 17:36:50|46939.2|46919.2|46937.9|46917.9|46939.2|46919.2|46936.7|46916.7|12
1634319420000|2021-10-15 17:37:00|46940.5|46920.5|46945.4|46925.4|46945.4|46925.4|46940.5|46920.5|8
1634319430000|2021-10-15 17:37:10|46946.7|46926.7|46951.7|46931.7|46951.7|46931.7|46946.7|46926.7|8
1634319440000|2021-10-15 17:37:20|46954.2|46934.2|46954.2|46934.2|46954.2|46934.2|46954.2|46934.2|8
1634319450000|2021-10-15 17:37:30|46959.2|46939.2|46962.9|46942.9|46962.9|46942.9|46959.2|46939.2|8
1634319460000|2021-10-15 17:37:40|46961.6|46941.6|46962.9|46942.9|46962.9|46942.9|46960.4|46940.4|7
1634319470000|2021-10-15 17:37:50|||||||||5
1634319480000|2021-10-15 17:38:00|46964.1|46944.1|46965.4|46945.4|46965.4|46945.4|46964.1|46944.1|3
1634319520000|2021-10-15 17:38:40|||||||||3
1634319540000|2021-10-15 17:39:00|46967.9|46947.9|46967.9|46947.9|46967.9|46947.9|46965.4|46945.4|3
1634319550000|2021-10-15 17:39:10|46969.2|46949.2|46970.4|46950.4|46970.4|46950.4|46969.2|46949.2|9
1634319560000|2021-10-15 17:39:20|46972.9|46952.9|46972.9|46952.9|46975.4|46955.4|46972.9|46952.9|13
1634319570000|2021-10-15 17:39:30|46974.1|46954.1|46975.4|46955.4|46975.4|46955.4|46974.1|46954.1|3
1634319580000|2021-10-15 17:39:40|46974.2|46954.2|46974.2|46954.2|46975.4|46955.4|46974.2|46954.2|7
1634319590000|2021-10-15 17:39:50|||||||||1
1634319600000|2021-10-15 17:40:00|46975.4|46955.4|46975.4|46955.4|46975.4|46955.4|46975.4|46955.4|1
1634319620000|2021-10-15 17:40:20|46976.6|46956.6|46977.9|46957.9|46979.1|46959.1|46976.6|46956.6|9
1634319630000|2021-10-15 17:40:30|46980.4|46960.4|46977.9|46957.9|46980.4|46960.4|46977.9|46957.9|2
1634319640000|2021-10-15 17:40:40|46976.7|46956.7|46977.9|46957.9|46977.9|46957.9|46976.7|46956.7|2
1634319660000|2021-10-15 17:41:00|46975.4|46955.4|46980.4|46960.4|46980.4|46960.4|46975.4|46955.4|5
1634319670000|2021-10-15 17:41:10|46982.8|46962.8|46987.9|46967.9|46989.1|46969.1|46982.8|46962.8|10
1634319680000|2021-10-15 17:41:20|46986.6|46966.6|46982.8|46962.8|46986.6|46966.6|46982.8|46962.8|6
1634319690000|2021-10-15 17:41:30|46981.6|46961.6|46980.3|46960.3|46981.6|46961.6|46980.3|46960.3|0
1634319700000|2021-10-15 17:41:40|46981.6|46961.6|46984.1|46964.1|46984.1|46964.1|46981.6|46961.6|0
1634319710000|2021-10-15 17:41:50|46981.6|46961.6|46976.6|46956.6|46984.1|46964.1|46976.6|46956.6|8
1634319720000|2021-10-15 17:42:00|46977.9|46957.9|46977.9|46957.9|46977.9|46957.9|46977.9|46957.9|0
1634319730000|2021-10-15 17:42:10|46979.1|46959.1|46979.1|46959.1|46979.1|46959.1|46979.1|46959.1|3
1634319740000|2021-10-15 17:42:20|46981.6|46961.6|46981.6|46961.6|46981.6|46961.6|46981.6|46961.6|1
1634319760000|2021-10-15 17:42:40|46982.8|46962.8|46985.3|46965.3|46985.3|46965.3|46982.8|46962.8|9
1634319770000|2021-10-15 17:42:50|46986.6|46966.6|46985.3|46965.3|46986.6|46966.6|46985.3|46965.3|1
1634319780000|2021-10-15 17:43:00|46982.8|46962.8|46982.8|46962.8|46982.8|46962.8|46982.8|46962.8|2
1634319810000|2021-10-15 17:43:30|46984|46964|46986.6|46966.6|46986.6|46966.6|46984|46964|2
1634319820000|2021-10-15 17:43:40|46985.3|46965.3|46985.3|46965.3|46985.3|46965.3|46985.3|46965.3|2
1634319830000|2021-10-15 17:43:50|46984.1|46964.1|46985.3|46965.3|46985.3|46965.3|46984.1|46964.1|0
1634319840000|2021-10-15 17:44:00|46986.6|46966.6|46982.8|46962.8|46987.8|46967.8|46982.8|46962.8|11
1634319850000|2021-10-15 17:44:10|||||||||1
1634319860000|2021-10-15 17:44:20|46981.6|46961.6|46979.1|46959.1|46981.6|46961.6|46979.1|46959.1|3
1634319870000|2021-10-15 17:44:30|46977.9|46957.9|46979.1|46959.1|46979.1|46959.1|46977.9|46957.9|2
1634319880000|2021-10-15 17:44:40|46980.3|46960.3|46980.3|46960.3|46980.3|46960.3|46980.3|46960.3|2
1634319890000|2021-10-15 17:44:50|46981.5|46961.5|46980.3|46960.3|46981.5|46961.5|46980.3|46960.3|0
1634319900000|2021-10-15 17:45:00|46982.8|46962.8|46980.3|46960.3|46982.8|46962.8|46977.8|46957.8|6
1634319920000|2021-10-15 17:45:20|46979.1|46959.1|46977.8|46957.8|46979.1|46959.1|46977.8|46957.8|0
1634319930000|2021-10-15 17:45:30|46972.9|46952.9|46957.8|46937.8|46972.9|46952.9|46957.8|46937.8|2
1634319940000|2021-10-15 17:45:40|46956.5|46936.5|46954|46934|46956.5|46936.5|46954|46934|2
1634319950000|2021-10-15 17:45:50|46952.8|46932.8|46962.7|46942.7|46962.7|46942.7|46951.5|46931.5|4
1634319960000|2021-10-15 17:46:00|46964|46944|46970.3|46950.3|46970.3|46950.3|46964|46944|3
1634319970000|2021-10-15 17:46:10|46971.6|46951.6|46972.8|46952.8|46972.8|46952.8|46971.6|46951.6|0
1634319980000|2021-10-15 17:46:20|46974|46954|46974|46954|46977.8|46957.8|46974|46954|4
1634319990000|2021-10-15 17:46:30|46975.3|46955.3|46972.8|46952.8|46975.3|46955.3|46972.8|46952.8|5
1634320010000|2021-10-15 17:46:50|46971.5|46951.5|46966.5|46946.5|46971.5|46951.5|46966.5|46946.5|1
1634320020000|2021-10-15 17:47:00|46969.1|46949.1|46970.3|46950.3|46972.8|46952.8|46969.1|46949.1|12
1634320030000|2021-10-15 17:47:10|46967.8|46947.8|46969|46949|46969|46949|46967.8|46947.8|1
1634320040000|2021-10-15 17:47:20|46970.3|46950.3|46970.3|46950.3|46970.3|46950.3|46970.3|46950.3|0
1634320050000|2021-10-15 17:47:30|46967.8|46947.8|46967.8|46947.8|46967.8|46947.8|46967.8|46947.8|1
1634320070000|2021-10-15 17:47:50|||||||||1
1634320080000|2021-10-15 17:48:00|46966.6|46946.6|46965.4|46945.4|46966.6|46946.6|46965.4|46945.4|4
1634320090000|2021-10-15 17:48:10|46962.8|46942.8|46965.3|46945.3|46966.5|46946.5|46962.8|46942.8|2
1634320100000|2021-10-15 17:48:20|46967.8|46947.8|46970.3|46950.3|46970.3|46950.3|46967.8|46947.8|0
1634320110000|2021-10-15 17:48:30|46967.8|46947.8|46967.8|46947.8|46967.8|46947.8|46967.8|46947.8|1
1634320120000|2021-10-15 17:48:40|46966.5|46946.5|46965.3|46945.3|46966.5|46946.5|46965.3|46945.3|1
1634320130000|2021-10-15 17:48:50|46964.1|46944.1|46965.3|46945.3|46965.3|46945.3|46960.3|46940.3|0
1634320140000|2021-10-15 17:49:00|46966.5|46946.5|46974|46954|46974|46954|46965.3|46945.3|6
1634320150000|2021-10-15 17:49:10|46975.3|46955.3|46977.8|46957.8|46977.8|46957.8|46975.3|46955.3|9
1634320160000|2021-10-15 17:49:20|46980.3|46960.3|46970.1|46950.1|46980.3|46960.3|46970.1|46950.1|6
1634320170000|2021-10-15 17:49:30|46971.4|46951.4|46976.5|46956.5|46976.5|46956.5|46971.4|46951.4|9
1634320180000|2021-10-15 17:49:40|46977.8|46957.8|46979.1|46959.1|46979.1|46959.1|46977.8|46957.8|0
1634320190000|2021-10-15 17:49:50|46979|46959|46979|46959|46981.5|46961.5|46979|46959|5
1634320200000|2021-10-15 17:50:00|46980.3|46960.3|46992.8|46972.8|46992.8|46972.8|46980.3|46960.3|13
1634320210000|2021-10-15 17:50:10|46994|46974|47004|46984|47004|46984|46994|46974|5
1634320220000|2021-10-15 17:50:20|||||||||2
1634320230000|2021-10-15 17:50:30|47005.3|46985.3|47007.8|46987.8|47007.8|46987.8|47005.3|46985.3|2
1634320240000|2021-10-15 17:50:40|||||||||2
1634320250000|2021-10-15 17:50:50|47009.1|46989.1|47005.4|46985.4|47014|46994|47005.4|46985.4|9
1634320260000|2021-10-15 17:51:00|47004.1|46984.1|47005.3|46985.3|47005.3|46985.3|47004.1|46984.1|2
1634320270000|2021-10-15 17:51:10|47006.5|46986.5|47014|46994|47014|46994|47006.5|46986.5|3
1634320290000|2021-10-15 17:51:30|47015.3|46995.3|47024|47004|47024|47004|47015.3|46995.3|7
1634320300000|2021-10-15 17:51:40|47022.8|47002.8|47022.8|47002.8|47024.1|47004.1|47022.8|47002.8|7
1634320320000|2021-10-15 17:52:00|47024|47004|47022.8|47002.8|47024|47004|47022.8|47002.8|1
1634320330000|2021-10-15 17:52:10|47024|47004|47027.8|47007.8|47027.8|47007.8|47024|47004|4
1634320350000|2021-10-15 17:52:30|47032.8|47012.8|47032.8|47012.8|47032.8|47012.8|47032.8|47012.8|5
1634320360000|2021-10-15 17:52:40|47031.5|47011.5|47032.8|47012.8|47035.3|47015.3|47030.3|47010.3|12
1634320370000|2021-10-15 17:52:50|47030.3|47010.3|47026.5|47006.5|47030.3|47010.3|47026.5|47006.5|11
1634320380000|2021-10-15 17:53:00|47025.3|47005.3|47025.3|47005.3|47026.5|47006.5|47024.1|47004.1|4
1634320390000|2021-10-15 17:53:10|47026.5|47006.5|47022.8|47002.8|47027.8|47007.8|47022.8|47002.8|1
1634320400000|2021-10-15 17:53:20|47024|47004|47024|47004|47024|47004|47024|47004|2
1634320410000|2021-10-15 17:53:30|47025.3|47005.3|47024|47004|47027.8|47007.8|47022.8|47002.8|1
1634320420000|2021-10-15 17:53:40|47022.8|47002.8|47022.8|47002.8|47022.8|47002.8|47022.8|47002.8|3
1634320430000|2021-10-15 17:53:50|47020.3|47000.3|47020.3|47000.3|47020.3|47000.3|47020.3|47000.3|2
1634320440000|2021-10-15 17:54:00|47025.3|47005.3|47029|47009|47030.2|47010.2|47025.3|47005.3|29
1634320450000|2021-10-15 17:54:10|47026.5|47006.5|47009.1|46989.1|47026.5|47006.5|47009.1|46989.1|14
1634320460000|2021-10-15 17:54:20|47007.9|46987.9|47009.1|46989.1|47009.1|46989.1|47007.9|46987.9|0
1634320470000|2021-10-15 17:54:30|47007.9|46987.9|47005.3|46985.3|47009.1|46989.1|47005.3|46985.3|7
1634320480000|2021-10-15 17:54:40|47007.8|46987.8|47004.1|46984.1|47009.1|46989.1|47004.1|46984.1|6
1634320490000|2021-10-15 17:54:50|47002.9|46982.9|46985.3|46965.3|47005.3|46985.3|46985.3|46965.3|19
1634320500000|2021-10-15 17:55:00|46984.1|46964.1|46992.7|46972.7|46992.7|46972.7|46980.3|46960.3|5
1634320530000|2021-10-15 17:55:30|||||||||2
1634320540000|2021-10-15 17:55:40|46993.9|46973.9|47004.1|46984.1|47006.6|46986.6|46993.9|46973.9|6
1634320550000|2021-10-15 17:55:50|47005.3|46985.3|47005.3|46985.3|47005.3|46985.3|47004.1|46984.1|4
1634320560000|2021-10-15 17:56:00|47006.5|46986.5|47005.3|46985.3|47006.5|46986.5|47004.1|46984.1|1
1634320570000|2021-10-15 17:56:10|47006.6|46986.6|47009|46989|47009|46989|47006.6|46986.6|1
1634320580000|2021-10-15 17:56:20|47010.3|46990.3|47010.3|46990.3|47010.3|46990.3|47010.3|46990.3|0
1634320590000|2021-10-15 17:56:30|47012.8|46992.8|47014|46994|47014|46994|47012.8|46992.8|0
1634320600000|2021-10-15 17:56:40|47016.5|46996.5|47014|46994|47016.5|46996.5|47014|46994|6
1634320610000|2021-10-15 17:56:50|47011.5|46991.5|47011.5|46991.5|47011.5|46991.5|47011.5|46991.5|0
1634320620000|2021-10-15 17:57:00|47012.7|46992.7|47014|46994|47014|46994|47012.7|46992.7|0
1634320630000|2021-10-15 17:57:10|47012.8|46992.8|47005.3|46985.3|47012.8|46992.8|47005.3|46985.3|9
1634320640000|2021-10-15 17:57:20|47004|46984|47004|46984|47004|46984|47004|46984|0
1634320660000|2021-10-15 17:57:40|47000.2|46980.2|47000.2|46980.2|47000.2|46980.2|47000.2|46980.2|2
1634320670000|2021-10-15 17:57:50|||||||||1
1634320700000|2021-10-15 17:58:20|46998.9|46978.9|46992.7|46972.7|46998.9|46978.9|46991.4|46971.4|6
1634320710000|2021-10-15 17:58:30|46990.2|46970.2|46985.2|46965.2|46990.2|46970.2|46985.2|46965.2|3
1634320720000|2021-10-15 17:58:40|46984|46964|46984|46964|46984|46964|46984|46964|1
1634320730000|2021-10-15 17:58:50|46981.5|46961.5|46976.4|46956.4|46981.5|46961.5|46976.4|46956.4|3
1634320740000|2021-10-15 17:59:00|46978.9|46958.9|46978.9|46958.9|46978.9|46958.9|46973.9|46953.9|10
1634320750000|2021-10-15 17:59:10|46980.2|46960.2|46985.2|46965.2|46986.5|46966.5|46980.2|46960.2|7
1634320760000|2021-10-15 17:59:20|46986.4|46966.4|46988.9|46968.9|46990.2|46970.2|46986.4|46966.4|1
1634320770000|2021-10-15 17:59:30|46990.2|46970.2|46993.9|46973.9|46993.9|46973.9|46990.2|46970.2|7
1634320790000|2021-10-15 17:59:50|46995.2|46975.2|47003.9|46983.9|47003.9|46983.9|46992.7|46972.7|18
1634320800000|2021-10-15 18:00:00|47005.2|46985.2|47002.7|46982.7|47005.2|46985.2|47002.7|46982.7|6
1634320810000|2021-10-15 18:00:10|47001.5|46981.5|46988.9|46968.9|47001.5|46981.5|46988.9|46968.9|22
1634320820000|2021-10-15 18:00:20|46990.2|46970.2|46990.2|46970.2|46990.2|46970.2|46988.9|46968.9|0
1634320830000|2021-10-15 18:00:30|46988.9|46968.9|46996.5|46976.5|46996.5|46976.5|46988.9|46968.9|6
1634320840000|2021-10-15 18:00:40|47000.2|46980.2|47000.2|46980.2|47000.2|46980.2|47000.2|46980.2|0
1634320850000|2021-10-15 18:00:50|47001.4|46981.4|47001.4|46981.4|47001.4|46981.4|47001.4|46981.4|4
1634320860000|2021-10-15 18:01:00|47005.1|46985.1|47007.7|46987.7|47007.7|46987.7|47005.1|46985.1|8
1634320870000|2021-10-15 18:01:10|47009|46989|47015.2|46995.2|47015.2|46995.2|47009|46989|0
1634320880000|2021-10-15 18:01:20|||||||||1
1634320890000|2021-10-15 18:01:30|||||||||3
1634320900000|2021-10-15 18:01:40|47020.2|47000.2|47023.9|47003.9|47024|47004|47020.2|47000.2|8
1634320910000|2021-10-15 18:01:50|47026.4|47006.4|47025.2|47005.2|47027.7|47007.7|47025.2|47005.2|6
1634320920000|2021-10-15 18:02:00|47024|47004|47004|46984|47025.2|47005.2|47004|46984|18
1634320930000|2021-10-15 18:02:10|47005.2|46985.2|47005.2|46985.2|47005.2|46985.2|47005.2|46985.2|0
1634320940000|2021-10-15 18:02:20|47004|46984|46994|46974|47004|46984|46994|46974|3
1634320950000|2021-10-15 18:02:30|46990.2|46970.2|46996.5|46976.5|46996.5|46976.5|46990.2|46970.2|8
1634320970000|2021-10-15 18:02:50|46995.2|46975.2|46995.2|46975.2|46995.2|46975.2|46995.2|46975.2|14
1634320980000|2021-10-15 18:03:00|47001.5|46981.5|47009|46989|47009|46989|47001.5|46981.5|3
1634320990000|2021-10-15 18:03:10|47014|46994|47015.2|46995.2|47015.2|46995.2|47014|46994|2
1634321000000|2021-10-15 18:03:20|47014|46994|47011.5|46991.5|47014|46994|47011.5|46991.5|8
1634321020000|2021-10-15 18:03:40|47010.3|46990.3|47010.3|46990.3|47010.3|46990.3|47010.3|46990.3|0
1634321030000|2021-10-15 18:03:50|47009|46989|47004|46984|47009|46989|47004|46984|2
1634321040000|2021-10-15 18:04:00|47005.2|46985.2|47002.8|46982.8|47005.2|46985.2|47001.5|46981.5|7
1634321050000|2021-10-15 18:04:10|47000.3|46980.3|46999.1|46979.1|47000.3|46980.3|46999.1|46979.1|1
1634321060000|2021-10-15 18:04:20|||||||||2
1634321070000|2021-10-15 18:04:30|46996.5|46976.5|46993.9|46973.9|46996.5|46976.5|46993.9|46973.9|1
1634321080000|2021-10-15 18:04:40|46992.7|46972.7|46992.7|46972.7|46992.7|46972.7|46992.7|46972.7|2
1634321100000|2021-10-15 18:05:00|46993.9|46973.9|46992.7|46972.7|46993.9|46973.9|46992.7|46972.7|0
1634321110000|2021-10-15 18:05:10|46993.9|46973.9|46992.7|46972.7|46993.9|46973.9|46992.7|46972.7|0
1634321120000|2021-10-15 18:05:20|||||||||1
1634321130000|2021-10-15 18:05:30|46991.4|46971.4|46980.2|46960.2|46991.4|46971.4|46980.2|46960.2|6
1634321140000|2021-10-15 18:05:40|||||||||1
1634321160000|2021-10-15 18:06:00|46975.2|46955.2|46975.2|46955.2|46976.5|46956.5|46975.2|46955.2|5
1634321170000|2021-10-15 18:06:10|46979|46959|46980.2|46960.2|46980.2|46960.2|46979|46959|1
1634321180000|2021-10-15 18:06:20|||||||||3
1634321190000|2021-10-15 18:06:30|46981.4|46961.4|46983.9|46963.9|46983.9|46963.9|46981.4|46961.4|2
1634321210000|2021-10-15 18:06:50|46982.7|46962.7|46982.7|46962.7|46982.7|46962.7|46982.7|46962.7|3
1634321220000|2021-10-15 18:07:00|46987.7|46967.7|46987.7|46967.7|46987.7|46967.7|46987.7|46967.7|8
1634321230000|2021-10-15 18:07:10|46989|46969|46991.4|46971.4|46991.4|46971.4|46989|46969|3
1634321240000|2021-10-15 18:07:20|46996.4|46976.4|46996.4|46976.4|46996.4|46976.4|46996.4|46976.4|3
1634321250000|2021-10-15 18:07:30|46997.7|46977.7|47000.2|46980.2|47000.2|46980.2|46997.7|46977.7|3
1634321260000|2021-10-15 18:07:40|47003.8|46983.8|47015.2|46995.2|47015.2|46995.2|47003.8|46983.8|15
1634321270000|2021-10-15 18:07:50|47016.4|46996.4|47020.2|47000.2|47020.2|47000.2|47016.4|46996.4|0
1634321280000|2021-10-15 18:08:00|47021.5|47001.5|47027.7|47007.7|47027.7|47007.7|47021.5|47001.5|6
1634321290000|2021-10-15 18:08:10|47028.9|47008.9|47063.9|47043.9|47063.9|47043.9|47028.9|47008.9|71
1634321300000|2021-10-15 18:08:20|47070.2|47050.2|47097.6|47077.6|47097.6|47077.6|47066.3|47046.3|69
1634321310000|2021-10-15 18:08:30|47077.6|47057.6|47152.6|47132.6|47152.6|47132.6|47077.6|47057.6|72
1634321320000|2021-10-15 18:08:40|47146.3|47126.3|47135.1|47115.1|47146.3|47126.3|47135.1|47115.1|29
1634321330000|2021-10-15 18:08:50|47133.9|47113.9|47121.3|47101.3|47133.9|47113.9|47117.6|47097.6|29
1634321340000|2021-10-15 18:09:00|47120.1|47100.1|47107.6|47087.6|47120.1|47100.1|47107.6|47087.6|5
1634321350000|2021-10-15 18:09:10|47105.1|47085.1|47097.6|47077.6|47105.1|47085.1|47097.6|47077.6|2
1634321360000|2021-10-15 18:09:20|47096.4|47076.4|47098.9|47078.9|47098.9|47078.9|47096.4|47076.4|4
1634321370000|2021-10-15 18:09:30|||||||||1
1634321380000|2021-10-15 18:09:40|47100.2|47080.2|47097.7|47077.7|47101.4|47081.4|47097.7|47077.7|4
1634321390000|2021-10-15 18:09:50|47096.4|47076.4|47093.9|47073.9|47096.4|47076.4|47093.9|47073.9|1
1634321400000|2021-10-15 18:10:00|47091.4|47071.4|47093.9|47073.9|47093.9|47073.9|47091.4|47071.4|1
1634321410000|2021-10-15 18:10:10|47092.6|47072.6|47083.9|47063.9|47092.6|47072.6|47083.9|47063.9|3
1634321420000|2021-10-15 18:10:20|47076.5|47056.5|47039|47019|47076.5|47056.5|47039|47019|24
1634321430000|2021-10-15 18:10:30|47038.9|47018.9|47036.4|47016.4|47038.9|47018.9|47036.4|47016.4|6
1634321440000|2021-10-15 18:10:40|47035.1|47015.1|47031.4|47011.4|47035.1|47015.1|47031.4|47011.4|3
1634321450000|2021-10-15 18:10:50|47032.7|47012.7|47031.4|47011.4|47032.7|47012.7|47031.4|47011.4|15
1634321460000|2021-10-15 18:11:00|47029|47009|47011.4|46991.4|47029|47009|47011.4|46991.4|15
1634321470000|2021-10-15 18:11:10|47016.4|46996.4|47003.9|46983.9|47016.4|46996.4|47002.6|46982.6|21
1634321480000|2021-10-15 18:11:20|47002.7|46982.7|47001.4|46981.4|47008.9|46988.9|47001.4|46981.4|5
1634321490000|2021-10-15 18:11:30|46999|46979|46999|46979|46999|46979|46999|46979|3
1634321500000|2021-10-15 18:11:40|46997.7|46977.7|46992.6|46972.6|46998.9|46978.9|46988.9|46968.9|9
1634321510000|2021-10-15 18:11:50|46991.4|46971.4|46988.9|46968.9|46998.9|46978.9|46988.9|46968.9|13
1634321520000|2021-10-15 18:12:00|46987.7|46967.7|46986.4|46966.4|46988.9|46968.9|46986.4|46966.4|15
1634321530000|2021-10-15 18:12:10|46983.9|46963.9|46981.4|46961.4|46984|46964|46981.4|46961.4|3
1634321540000|2021-10-15 18:12:20|46978.9|46958.9|46978.9|46958.9|46978.9|46958.9|46978.9|46958.9|3
1634321550000|2021-10-15 18:12:30|46981.4|46961.4|46980.1|46960.1|46981.4|46961.4|46980.1|46960.1|5
1634321560000|2021-10-15 18:12:40|46978.9|46958.9|46973.9|46953.9|46978.9|46958.9|46973.9|46953.9|3
1634321570000|2021-10-15 18:12:50|46977.6|46957.6|46975.1|46955.1|46977.6|46957.6|46975.1|46955.1|5
1634321580000|2021-10-15 18:13:00|46971.5|46951.5|46965.2|46945.2|46971.5|46951.5|46965.2|46945.2|10
1634321590000|2021-10-15 18:13:10|46963.9|46943.9|46953.9|46933.9|46963.9|46943.9|46953.9|46933.9|12
1634321600000|2021-10-15 18:13:20|46952.6|46932.6|46943.9|46923.9|46952.6|46932.6|46943.9|46923.9|9
1634321610000|2021-10-15 18:13:30|46938.9|46918.9|46946.4|46926.4|46946.4|46926.4|46938.9|46918.9|7
1634321620000|2021-10-15 18:13:40|46948.9|46928.9|46942.7|46922.7|46948.9|46928.9|46942.7|46922.7|7
1634321630000|2021-10-15 18:13:50|46943.9|46923.9|46927.7|46907.7|46943.9|46923.9|46927.7|46907.7|10
1634321640000|2021-10-15 18:14:00|46928.9|46908.9|46931.4|46911.4|46932.7|46912.7|46928.9|46908.9|5
1634321650000|2021-10-15 18:14:10|46930.2|46910.2|46918.9|46898.9|46930.2|46910.2|46918.9|46898.9|12
1634321660000|2021-10-15 18:14:20|46917.7|46897.7|46917.7|46897.7|46921.4|46901.4|46915.2|46895.2|19
1634321670000|2021-10-15 18:14:30|46918.9|46898.9|46915.2|46895.2|46921.4|46901.4|46915.2|46895.2|24
1634321680000|2021-10-15 18:14:40|46912.7|46892.7|46915.2|46895.2|46915.2|46895.2|46912.7|46892.7|2
1634321700000|2021-10-15 18:15:00|46914|46894|46916.4|46896.4|46916.4|46896.4|46912.7|46892.7|5
1634321710000|2021-10-15 18:15:10|46917.7|46897.7|46918.9|46898.9|46918.9|46898.9|46917.7|46897.7|2
1634321720000|2021-10-15 18:15:20|46922.7|46902.7|46924|46904|46924|46904|46922.7|46902.7|7
1634321750000|2021-10-15 18:15:50|46926.5|46906.5|46926.5|46906.5|46926.5|46906.5|46926.5|46906.5|2
1634321760000|2021-10-15 18:16:00|46924|46904|46927.7|46907.7|46927.7|46907.7|46924|46904|2
1634321780000|2021-10-15 18:16:20|||||||||6
1634321790000|2021-10-15 18:16:30|46928.9|46908.9|46928.9|46908.9|46928.9|46908.9|46928.9|46908.9|0
1634321800000|2021-10-15 18:16:40|46930.2|46910.2|46930.2|46910.2|46930.2|46910.2|46930.2|46910.2|1
1634321810000|2021-10-15 18:16:50|46928.9|46908.9|46928.9|46908.9|46928.9|46908.9|46928.9|46908.9|1
1634321840000|2021-10-15 18:17:20|46926.4|46906.4|46926.4|46906.4|46926.4|46906.4|46926.4|46906.4|5
1634321850000|2021-10-15 18:17:30|||||||||1
1634321860000|2021-10-15 18:17:40|46925.2|46905.2|46925.2|46905.2|46925.2|46905.2|46925.2|46905.2|0
1634321880000|2021-10-15 18:18:00|||||||||2
1634321900000|2021-10-15 18:18:20|46926.4|46906.4|46925.2|46905.2|46926.4|46906.4|46925.2|46905.2|0
1634321910000|2021-10-15 18:18:30|46927.7|46907.7|46933.9|46913.9|46933.9|46913.9|46927.7|46907.7|2
1634321920000|2021-10-15 18:18:40|46936.3|46916.3|46945.1|46925.1|46945.1|46925.1|46936.3|46916.3|3
1634321930000|2021-10-15 18:18:50|46946.4|46926.4|46948.9|46928.9|46950.1|46930.1|46946.4|46926.4|5
1634321940000|2021-10-15 18:19:00|||||||||1
1634321950000|2021-10-15 18:19:10|46950.2|46930.2|46950.2|46930.2|46950.2|46930.2|46950.2|46930.2|0
1634321960000|2021-10-15 18:19:20|46948.9|46928.9|46948.9|46928.9|46948.9|46928.9|46948.9|46928.9|0
1634321980000|2021-10-15 18:19:40|46950.2|46930.2|46953.9|46933.9|46953.9|46933.9|46950.2|46930.2|1
1634321990000|2021-10-15 18:19:50|46956.4|46936.4|46962.6|46942.6|46962.6|46942.6|46956.4|46936.4|3
1634322020000|2021-10-15 18:20:20|46963.8|46943.8|46963.9|46943.9|46966.4|46946.4|46962.6|46942.6|11
1634322030000|2021-10-15 18:20:30|||||||||1
1634322050000|2021-10-15 18:20:50|46962.6|46942.6|46967.6|46947.6|46967.6|46947.6|46962.6|46942.6|2
1634322070000|2021-10-15 18:21:10|46966.4|46946.4|46966.4|46946.4|46967.6|46947.6|46966.4|46946.4|1
1634322080000|2021-10-15 18:21:20|46967.6|46947.6|46966.4|46946.4|46967.6|46947.6|46966.4|46946.4|0
1634322090000|2021-10-15 18:21:30|46962.6|46942.6|46962.6|46942.6|46962.6|46942.6|46962.6|46942.6|4
1634322100000|2021-10-15 18:21:40|46958.9|46938.9|46958.9|46938.9|46958.9|46938.9|46958.9|46938.9|1
1634322110000|2021-10-15 18:21:50|46960.2|46940.2|46960.2|46940.2|46960.2|46940.2|46960.2|46940.2|2
1634322120000|2021-10-15 18:22:00|46961.4|46941.4|46961.4|46941.4|46961.4|46941.4|46961.4|46941.4|1
1634322140000|2021-10-15 18:22:20|46962.6|46942.6|46962.6|46942.6|46962.6|46942.6|46962.6|46942.6|0
1634322150000|2021-10-15 18:22:30|46963.9|46943.9|46963.9|46943.9|46963.9|46943.9|46963.9|46943.9|1
1634322160000|2021-10-15 18:22:40|46967.6|46947.6|46967.6|46947.6|46967.6|46947.6|46967.6|46947.6|0
1634322170000|2021-10-15 18:22:50|46966.4|46946.4|46966.4|46946.4|46966.4|46946.4|46966.4|46946.4|1
1634322180000|2021-10-15 18:23:00|46967.6|46947.6|46970.2|46950.2|46970.2|46950.2|46967.6|46947.6|3
1634322190000|2021-10-15 18:23:10|46971.4|46951.4|46978.9|46958.9|46978.9|46958.9|46971.4|46951.4|10
1634322200000|2021-10-15 18:23:20|||||||||1
1634322210000|2021-10-15 18:23:30|46973.9|46953.9|46973.9|46953.9|46973.9|46953.9|46973.9|46953.9|2
1634322220000|2021-10-15 18:23:40|46972.7|46952.7|46973.9|46953.9|46973.9|46953.9|46972.7|46952.7|0
1634322230000|2021-10-15 18:23:50|46972.6|46952.6|46968.9|46948.9|46972.6|46952.6|46968.9|46948.9|0
1634322240000|2021-10-15 18:24:00|||||||||1
1634322250000|2021-10-15 18:24:10|46967.6|46947.6|46968.9|46948.9|46968.9|46948.9|46967.6|46947.6|1
1634322260000|2021-10-15 18:24:20|46971.4|46951.4|46973.8|46953.8|46973.8|46953.8|46971.4|46951.4|2
1634322270000|2021-10-15 18:24:30|46976.4|46956.4|46980.1|46960.1|46980.1|46960.1|46976.4|46956.4|0
1634322280000|2021-10-15 18:24:40|46981.4|46961.4|46981.4|46961.4|46981.4|46961.4|46981.4|46961.4|0
1634322290000|2021-10-15 18:24:50|46980.2|46960.2|46977.6|46957.6|46980.2|46960.2|46977.6|46957.6|1
1634322310000|2021-10-15 18:25:10|46975.1|46955.1|46973.9|46953.9|46975.1|46955.1|46968.9|46948.9|8
1634322320000|2021-10-15 18:25:20|46971.4|46951.4|46968.9|46948.9|46971.4|46951.4|46968.9|46948.9|0
1634322330000|2021-10-15 18:25:30|46971.4|46951.4|46971.4|46951.4|46971.4|46951.4|46971.4|46951.4|1
1634322340000|2021-10-15 18:25:40|46970.2|46950.2|46966.4|46946.4|46970.2|46950.2|46966.4|46946.4|2
1634322360000|2021-10-15 18:26:00|46972.6|46952.6|46972.6|46952.6|46972.6|46952.6|46972.6|46952.6|4
1634322370000|2021-10-15 18:26:10|46971.4|46951.4|46971.4|46951.4|46971.4|46951.4|46971.4|46951.4|6
1634322380000|2021-10-15 18:26:20|46972.6|46952.6|46972.6|46952.6|46972.6|46952.6|46972.6|46952.6|7
1634322400000|2021-10-15 18:26:40|46971.4|46951.4|46971.4|46951.4|46971.4|46951.4|46971.4|46951.4|0
1634322410000|2021-10-15 18:26:50|46970.2|46950.2|46968.9|46948.9|46970.2|46950.2|46968.9|46948.9|2
1634322420000|2021-10-15 18:27:00|46967.6|46947.6|46967.6|46947.6|46967.6|46947.6|46967.6|46947.6|0
1634322460000|2021-10-15 18:27:40|46966.4|46946.4|46966.4|46946.4|46966.4|46946.4|46966.4|46946.4|0
1634322470000|2021-10-15 18:27:50|46966.3|46946.3|46966.3|46946.3|46966.3|46946.3|46966.3|46946.3|2
1634322480000|2021-10-15 18:28:00|46967.6|46947.6|46998.8|46978.8|46998.8|46978.8|46967.6|46947.6|40
1634322490000|2021-10-15 18:28:10|47000.1|46980.1|47000|46980|47000.1|46980.1|47000|46980|0
1634322510000|2021-10-15 18:28:30|46998.8|46978.8|46998.8|46978.8|46998.8|46978.8|46998.8|46978.8|0
1634322520000|2021-10-15 18:28:40|46997.5|46977.5|46998.8|46978.8|46998.8|46978.8|46997.5|46977.5|1
1634322540000|2021-10-15 18:29:00|46996.3|46976.3|46985.1|46965.1|46996.3|46976.3|46985.1|46965.1|57
1634322550000|2021-10-15 18:29:10|46983.8|46963.8|46983.8|46963.8|46983.8|46963.8|46982.6|46962.6|2
1634322560000|2021-10-15 18:29:20|46987.5|46967.5|46993.8|46973.8|46993.8|46973.8|46987.5|46967.5|4
1634322570000|2021-10-15 18:29:30|46992.6|46972.6|46991.3|46971.3|46992.6|46972.6|46991.3|46971.3|10
1634322580000|2021-10-15 18:29:40|46993.7|46973.7|47015|46995|47021.3|47001.3|46993.7|46973.7|27
1634322590000|2021-10-15 18:29:50|47016.2|46996.2|47010.1|46990.1|47017.5|46997.5|47010.1|46990.1|8
1634322600000|2021-10-15 18:30:00|47008.9|46988.9|47006.4|46986.4|47008.9|46988.9|47006.4|46986.4|1
1634322610000|2021-10-15 18:30:10|47007.6|46987.6|47012.6|46992.6|47012.6|46992.6|47007.6|46987.6|5
1634322620000|2021-10-15 18:30:20|47011.4|46991.4|47012.6|46992.6|47012.6|46992.6|47011.4|46991.4|0
1634322640000|2021-10-15 18:30:40|||||||||5
1634322650000|2021-10-15 18:30:50|47013.8|46993.8|47013.8|46993.8|47013.8|46993.8|47013.8|46993.8|4
1634322660000|2021-10-15 18:31:00|47011.2|46991.2|47011.2|46991.2|47011.2|46991.2|47011.2|46991.2|7
1634322670000|2021-10-15 18:31:10|47010.1|46990.1|47007.5|46987.5|47010.1|46990.1|47007.5|46987.5|1
1634322680000|2021-10-15 18:31:20|47005.1|46985.1|46997.6|46977.6|47005.1|46985.1|46997.6|46977.6|9
1634322690000|2021-10-15 18:31:30|46993.8|46973.8|46983.8|46963.8|46993.8|46973.8|46983.8|46963.8|1
1634322700000|2021-10-15 18:31:40|46982.5|46962.5|46983.8|46963.8|46983.8|46963.8|46982.5|46962.5|1
1634322720000|2021-10-15 18:32:00|46986.3|46966.3|46987.5|46967.5|46987.5|46967.5|46986.3|46966.3|1
1634322730000|2021-10-15 18:32:10|46988.8|46968.8|46988.8|46968.8|46988.8|46968.8|46988.8|46968.8|0
1634322760000|2021-10-15 18:32:40|46991.3|46971.3|46991.3|46971.3|46991.3|46971.3|46991.3|46971.3|3
1634322770000|2021-10-15 18:32:50|46992.5|46972.5|46992.5|46972.5|46992.5|46972.5|46992.5|46972.5|1
1634322780000|2021-10-15 18:33:00|46993.8|46973.8|46970|46950|46993.8|46973.8|46970|46950|12
1634322800000|2021-10-15 18:33:20|46972.5|46952.5|46981.3|46961.3|46981.3|46961.3|46972.5|46952.5|5
1634322810000|2021-10-15 18:33:30|46982.6|46962.6|46982.6|46962.6|46983.8|46963.8|46980|46960|3
1634322820000|2021-10-15 18:33:40|46980.1|46960.1|46978.8|46958.8|46980.1|46960.1|46978.8|46958.8|0
1634322830000|2021-10-15 18:33:50|46980.1|46960.1|46980.1|46960.1|46980.1|46960.1|46980.1|46960.1|0
1634322850000|2021-10-15 18:34:10|46981.3|46961.3|46981.3|46961.3|46981.3|46961.3|46981.3|46961.3|2
1634322860000|2021-10-15 18:34:20|46980.1|46960.1|46981.3|46961.3|46981.3|46961.3|46980.1|46960.1|1
1634322870000|2021-10-15 18:34:30|46980.1|46960.1|46980.1|46960.1|46980.1|46960.1|46980.1|46960.1|0
1634322880000|2021-10-15 18:34:40|46981.3|46961.3|46983.8|46963.8|46983.8|46963.8|46978.8|46958.8|2
1634322890000|2021-10-15 18:34:50|||||||||1
1634322900000|2021-10-15 18:35:00|46986.3|46966.3|46986.3|46966.3|46986.3|46966.3|46986.3|46966.3|1
1634322910000|2021-10-15 18:35:10|46988.8|46968.8|46991.3|46971.3|46991.3|46971.3|46988.8|46968.8|2
1634322920000|2021-10-15 18:35:20|46993.8|46973.8|46993.8|46973.8|46993.8|46973.8|46993.8|46973.8|6
1634322930000|2021-10-15 18:35:30|47001.3|46981.3|47006.3|46986.3|47006.3|46986.3|47001.3|46981.3|7
1634322940000|2021-10-15 18:35:40|47008.8|46988.8|47011.3|46991.3|47011.3|46991.3|47008.8|46988.8|10
1634322950000|2021-10-15 18:35:50|47016.3|46996.3|47016.3|46996.3|47016.3|46996.3|47016.3|46996.3|9
1634322960000|2021-10-15 18:36:00|47013.8|46993.8|47008.8|46988.8|47013.8|46993.8|47008.8|46988.8|4
1634322980000|2021-10-15 18:36:20|47003.8|46983.8|46998.8|46978.8|47003.8|46983.8|46998.8|46978.8|1
1634323000000|2021-10-15 18:36:40|46996.2|46976.2|46993.8|46973.8|46996.2|46976.2|46993.8|46973.8|0
1634323010000|2021-10-15 18:36:50|46997.6|46977.6|47006.3|46986.3|47006.3|46986.3|46997.6|46977.6|4
1634323020000|2021-10-15 18:37:00|47012.5|46992.5|47013.8|46993.8|47013.8|46993.8|47012.5|46992.5|2
1634323030000|2021-10-15 18:37:10|47016.3|46996.3|47018.8|46998.8|47018.8|46998.8|47013.8|46993.8|1
1634323040000|2021-10-15 18:37:20|47021.3|47001.3|47025|47005|47025|47005|47021.3|47001.3|5
1634323050000|2021-10-15 18:37:30|47026.2|47006.2|47016.3|46996.3|47026.2|47006.2|47016.3|46996.3|13
1634323060000|2021-10-15 18:37:40|47015|46995|47016.3|46996.3|47016.3|46996.3|47015|46995|0
1634323070000|2021-10-15 18:37:50|47015.1|46995.1|47013.8|46993.8|47015.1|46995.1|47013.8|46993.8|0
1634323080000|2021-10-15 18:38:00|47016.3|46996.3|47016.3|46996.3|47016.3|46996.3|47016.3|46996.3|0
1634323090000|2021-10-15 18:38:10|47013.8|46993.8|47013.8|46993.8|47013.8|46993.8|47013.8|46993.8|0
1634323100000|2021-10-15 18:38:20|47018.8|46998.8|47018.8|46998.8|47018.8|46998.8|47018.8|46998.8|0
1634323110000|2021-10-15 18:38:30|||||||||1
1634323150000|2021-10-15 18:39:10|47021.3|47001.3|47025|47005|47025|47005|47021.3|47001.3|3
1634323160000|2021-10-15 18:39:20|47022.5|47002.5|47025|47005|47025|47005|47022.5|47002.5|0
1634323170000|2021-10-15 18:39:30|47027.5|47007.5|47027.5|47007.5|47027.5|47007.5|47025|47005|0
1634323180000|2021-10-15 18:39:40|47028.7|47008.7|47041.3|47021.3|47041.3|47021.3|47028.7|47008.7|18
1634323190000|2021-10-15 18:39:50|||||||||4
1634323200000|2021-10-15 18:40:00|47042.5|47022.5|47038.8|47018.8|47042.5|47022.5|47038.8|47018.8|1
1634323210000|2021-10-15 18:40:10|47036.3|47016.3|47038.8|47018.8|47038.8|47018.8|47036.3|47016.3|0
1634323220000|2021-10-15 18:40:20|47037.6|47017.6|47035.1|47015.1|47037.6|47017.6|47035.1|47015.1|1
1634323230000|2021-10-15 18:40:30|47028.8|47008.8|47025.1|47005.1|47028.8|47008.8|47025.1|47005.1|4
1634323250000|2021-10-15 18:40:50|47023.8|47003.8|47026.3|47006.3|47026.3|47006.3|47023.8|47003.8|1
1634323280000|2021-10-15 18:41:20|47027.6|47007.6|47028.8|47008.8|47028.8|47008.8|47027.6|47007.6|2
1634323290000|2021-10-15 18:41:30|47031.3|47011.3|47033.8|47013.8|47033.8|47013.8|47031.3|47011.3|2
1634323330000|2021-10-15 18:42:10|47038.8|47018.8|47043.8|47023.8|47043.8|47023.8|47038.8|47018.8|0
1634323350000|2021-10-15 18:42:30|||||||||9
1634323360000|2021-10-15 18:42:40|47042.6|47022.6|47045.1|47025.1|47045.1|47025.1|47042.6|47022.6|6
1634323370000|2021-10-15 18:42:50|47043.8|47023.8|47043.8|47023.8|47043.8|47023.8|47043.8|47023.8|1
1634323380000|2021-10-15 18:43:00|47041.3|47021.3|47040|47020|47041.3|47021.3|47038.8|47018.8|4
1634323420000|2021-10-15 18:43:40|||||||||1
1634323430000|2021-10-15 18:43:50|47045|47025|47045|47025|47045|47025|47045|47025|1
1634323440000|2021-10-15 18:44:00|47046.2|47026.2|47051.2|47031.2|47051.2|47031.2|47046.2|47026.2|0
1634323450000|2021-10-15 18:44:10|||||||||1
1634323460000|2021-10-15 18:44:20|47053.8|47033.8|47051.3|47031.3|47053.8|47033.8|47051.3|47031.3|1
1634323470000|2021-10-15 18:44:30|47048.8|47028.8|47038.8|47018.8|47048.8|47028.8|47038.8|47018.8|5
1634323490000|2021-10-15 18:44:50|47040.1|47020.1|47047.5|47027.5|47047.5|47027.5|47040.1|47020.1|6
1634323510000|2021-10-15 18:45:10|47048.8|47028.8|47048.8|47028.8|47048.8|47028.8|47048.8|47028.8|0
1634323530000|2021-10-15 18:45:30|47043.8|47023.8|47043.8|47023.8|47043.8|47023.8|47043.8|47023.8|1
1634323570000|2021-10-15 18:46:10|47042.6|47022.6|47038.8|47018.8|47042.6|47022.6|47038.8|47018.8|0
1634323590000|2021-10-15 18:46:30|47037.5|47017.5|47036.3|47016.3|47037.5|47017.5|47036.3|47016.3|0
1634323600000|2021-10-15 18:46:40|47031.3|47011.3|47031.3|47011.3|47031.3|47011.3|47031.3|47011.3|2
1634323620000|2021-10-15 18:47:00|47030.1|47010.1|47031.3|47011.3|47031.3|47011.3|47027.6|47007.6|2
1634323630000|2021-10-15 18:47:10|47032.6|47012.6|47032.6|47012.6|47032.6|47012.6|47032.6|47012.6|0
1634323640000|2021-10-15 18:47:20|47031.3|47011.3|47033.8|47013.8|47033.8|47013.8|47031.3|47011.3|0
1634323650000|2021-10-15 18:47:30|47036.3|47016.3|47036.3|47016.3|47036.3|47016.3|47036.3|47016.3|0
1634323660000|2021-10-15 18:47:40|47038.9|47018.9|47041.3|47021.3|47041.3|47021.3|47038.9|47018.9|1
1634323670000|2021-10-15 18:47:50|||||||||1
1634323720000|2021-10-15 18:48:40|47040.1|47020.1|47036.3|47016.3|47040.1|47020.1|47036.3|47016.3|3
1634323730000|2021-10-15 18:48:50|47033.7|47013.7|47033.8|47013.8|47033.8|47013.8|47033.7|47013.7|2
1634323740000|2021-10-15 18:49:00|47035.1|47015.1|47038.7|47018.7|47038.7|47018.7|47035.1|47015.1|3
1634323750000|2021-10-15 18:49:10|47040|47020|47040|47020|47040|47020|47040|47020|0
1634323760000|2021-10-15 18:49:20|47037.5|47017.5|47040|47020|47040|47020|47037.5|47017.5|2
1634323770000|2021-10-15 18:49:30|47038.8|47018.8|47038.8|47018.8|47038.8|47018.8|47038.8|47018.8|2
1634323800000|2021-10-15 18:50:00|47041.3|47021.3|47041.3|47021.3|47041.3|47021.3|47038.8|47018.8|2
1634323810000|2021-10-15 18:50:10|47040|47020|47041.3|47021.3|47043.8|47023.8|47038.8|47018.8|2
1634323820000|2021-10-15 18:50:20|47043.8|47023.8|47043.8|47023.8|47043.8|47023.8|47043.8|47023.8|1
1634323830000|2021-10-15 18:50:30|47041.3|47021.3|47041.3|47021.3|47041.3|47021.3|47041.3|47021.3|0
1634323850000|2021-10-15 18:50:50|47040.1|47020.1|47038.8|47018.8|47040.1|47020.1|47038.8|47018.8|0
1634323860000|2021-10-15 18:51:00|47037.6|47017.6|47037.6|47017.6|47037.6|47017.6|47037.6|47017.6|1
1634323870000|2021-10-15 18:51:10|47036.4|47016.4|47037.6|47017.6|47037.6|47017.6|47036.4|47016.4|4
1634323880000|2021-10-15 18:51:20|||||||||1
1634323890000|2021-10-15 18:51:30|||||||||2
1634323900000|2021-10-15 18:51:40|47038.8|47018.8|47035.1|47015.1|47038.8|47018.8|47035.1|47015.1|6
1634323920000|2021-10-15 18:52:00|47037.6|47017.6|47040.1|47020.1|47040.1|47020.1|47035.1|47015.1|8
1634323930000|2021-10-15 18:52:10|47041.4|47021.4|47041.4|47021.4|47043.9|47023.9|47041.4|47021.4|1
1634323940000|2021-10-15 18:52:20|47043.9|47023.9|47043.9|47023.9|47043.9|47023.9|47041.4|47021.4|1
1634323950000|2021-10-15 18:52:30|47041.4|47021.4|47041.4|47021.4|47043.9|47023.9|47041.4|47021.4|3
1634323960000|2021-10-15 18:52:40|47042.7|47022.7|47042.7|47022.7|47042.7|47022.7|47042.7|47022.7|0
1634323970000|2021-10-15 18:52:50|47041.4|47021.4|47040.1|47020.1|47041.4|47021.4|47040.1|47020.1|0
1634324000000|2021-10-15 18:53:20|47042.6|47022.6|47042.6|47022.6|47042.6|47022.6|47042.6|47022.6|2
1634324040000|2021-10-15 18:54:00|47043.9|47023.9|47048.9|47028.9|47051.4|47031.4|47043.9|47023.9|4
1634324050000|2021-10-15 18:54:10|||||||||1
1634324080000|2021-10-15 18:54:40|47046.4|47026.4|47046.4|47026.4|47046.4|47026.4|47046.4|47026.4|1
1634324090000|2021-10-15 18:54:50|47045.1|47025.1|47043.9|47023.9|47045.1|47025.1|47043.9|47023.9|0
1634324100000|2021-10-15 18:55:00|47046.4|47026.4|47046.4|47026.4|47046.4|47026.4|47046.4|47026.4|0
1634324120000|2021-10-15 18:55:20|||||||||3
1634324130000|2021-10-15 18:55:30|47048.9|47028.9|47051.4|47031.4|47051.4|47031.4|47048.9|47028.9|0
1634324140000|2021-10-15 18:55:40|47056.4|47036.4|47062.6|47042.6|47062.6|47042.6|47056.4|47036.4|2
1634324170000|2021-10-15 18:56:10|47065.1|47045.1|47070.1|47050.1|47070.1|47050.1|47065.1|47045.1|6
1634324190000|2021-10-15 18:56:30|47065.1|47045.1|47067.6|47047.6|47067.6|47047.6|47065.1|47045.1|5
1634324200000|2021-10-15 18:56:40|||||||||1
1634324210000|2021-10-15 18:56:50|47070.1|47050.1|47075.1|47055.1|47075.1|47055.1|47070.1|47050.1|3
1634324220000|2021-10-15 18:57:00|47072.6|47052.6|47067.6|47047.6|47072.6|47052.6|47066.4|47046.4|12
1634324230000|2021-10-15 18:57:10|47066.3|47046.3|47067.6|47047.6|47067.6|47047.6|47065.1|47045.1|0
1634324250000|2021-10-15 18:57:30|47067.5|47047.5|47067.5|47047.5|47067.5|47047.5|47067.5|47047.5|0
1634324260000|2021-10-15 18:57:40|47068.7|47048.7|47070|47050|47071.2|47051.2|47068.7|47048.7|2
1634324270000|2021-10-15 18:57:50|47069.9|47049.9|47072.4|47052.4|47072.4|47052.4|47069.9|47049.9|0
1634324280000|2021-10-15 18:58:00|47073.7|47053.7|47071.2|47051.2|47073.7|47053.7|47071.2|47051.2|1
1634324290000|2021-10-15 18:58:10|47068.7|47048.7|47059.9|47039.9|47068.7|47048.7|47059.9|47039.9|8
1634324300000|2021-10-15 18:58:20|47058.6|47038.6|47057.4|47037.4|47058.6|47038.6|47057.4|47037.4|7
1634324310000|2021-10-15 18:58:30|||||||||1
1634324320000|2021-10-15 18:58:40|||||||||3
1634324330000|2021-10-15 18:58:50|47058.7|47038.7|47058.7|47038.7|47058.7|47038.7|47058.7|47038.7|1
1634324340000|2021-10-15 18:59:00|47066.1|47046.1|47067.4|47047.4|47068.6|47048.6|47066.1|47046.1|5
1634324350000|2021-10-15 18:59:10|47066.1|47046.1|47066.1|47046.1|47066.1|47046.1|47066.1|47046.1|4
1634324370000|2021-10-15 18:59:30|47064.9|47044.9|47064.9|47044.9|47064.9|47044.9|47064.9|47044.9|0
1634324380000|2021-10-15 18:59:40|47062.4|47042.4|47058.7|47038.7|47062.4|47042.4|47058.7|47038.7|0
1634324400000|2021-10-15 19:00:00|47057.5|47037.5|47056.2|47036.2|47058.7|47038.7|47053.7|47033.7|9
1634324410000|2021-10-15 19:00:10|47058.6|47038.6|47058.6|47038.6|47058.6|47038.6|47058.6|47038.6|3
1634324420000|2021-10-15 19:00:20|47057.4|47037.4|47057.4|47037.4|47057.4|47037.4|47057.4|47037.4|1
1634324450000|2021-10-15 19:00:50|47056.2|47036.2|47043.9|47023.9|47056.2|47036.2|47043.9|47023.9|3
1634324460000|2021-10-15 19:01:00|47038.7|47018.7|47036.2|47016.2|47038.7|47018.7|47032.4|47012.4|5
1634324470000|2021-10-15 19:01:10|||||||||1
1634324490000|2021-10-15 19:01:30|47028.7|47008.7|47028.7|47008.7|47028.7|47008.7|47028.7|47008.7|6
1634324500000|2021-10-15 19:01:40|47027.5|47007.5|47027.5|47007.5|47027.5|47007.5|47022.4|47002.4|8
1634324520000|2021-10-15 19:02:00|47030|47010|47036.1|47016.1|47037.4|47017.4|47030|47010|6
1634324530000|2021-10-15 19:02:10|47034.9|47014.9|47030|47010|47034.9|47014.9|47030|47010|1
1634324540000|2021-10-15 19:02:20|47028.7|47008.7|47028.7|47008.7|47028.7|47008.7|47028.7|47008.7|4
1634324550000|2021-10-15 19:02:30|47027.4|47007.4|47027.4|47007.4|47027.4|47007.4|47027.4|47007.4|1
1634324560000|2021-10-15 19:02:40|||||||||1
1634324570000|2021-10-15 19:02:50|||||||||1
1634324580000|2021-10-15 19:03:00|||||||||2
1634324600000|2021-10-15 19:03:20|47028.6|47008.6|47028.6|47008.6|47028.6|47008.6|47028.6|47008.6|0
1634324610000|2021-10-15 19:03:30|47027.4|47007.4|47027.4|47007.4|47027.4|47007.4|47027.4|47007.4|0
1634324620000|2021-10-15 19:03:40|||||||||2
1634324630000|2021-10-15 19:03:50|47026.1|47006.1|47023.7|47003.7|47026.1|47006.1|47023.7|47003.7|5
1634324640000|2021-10-15 19:04:00|47024.9|47004.9|47027.5|47007.5|47027.5|47007.5|47024.9|47004.9|7
1634324650000|2021-10-15 19:04:10|47028.7|47008.7|47026.2|47006.2|47028.8|47008.8|47026.2|47006.2|2
1634324660000|2021-10-15 19:04:20|47028.7|47008.7|47028.7|47008.7|47028.7|47008.7|47028.7|47008.7|1
1634324670000|2021-10-15 19:04:30|47027.5|47007.5|47026.2|47006.2|47027.5|47007.5|47026.2|47006.2|0
1634324680000|2021-10-15 19:04:40|47023.7|47003.7|47028.7|47008.7|47028.7|47008.7|47022.4|47002.4|5
1634324690000|2021-10-15 19:04:50|47029.9|47009.9|47031.2|47011.2|47032.4|47012.4|47029.9|47009.9|1
1634324700000|2021-10-15 19:05:00|47030|47010|47028.7|47008.7|47030|47010|47028.7|47008.7|3
1634324710000|2021-10-15 19:05:10|47030|47010|47031.2|47011.2|47033.7|47013.7|47030|47010|0
1634324720000|2021-10-15 19:05:20|47028.7|47008.7|47028.7|47008.7|47028.7|47008.7|47026.2|47006.2|1
1634324730000|2021-10-15 19:05:30|47031.1|47011.1|47032.4|47012.4|47034.9|47014.9|47031.1|47011.1|6
1634324740000|2021-10-15 19:05:40|47033.6|47013.6|47036.2|47016.2|47037.4|47017.4|47033.6|47013.6|0
1634324750000|2021-10-15 19:05:50|47037.4|47017.4|47038.7|47018.7|47038.7|47018.7|47037.4|47017.4|0
1634324760000|2021-10-15 19:06:00|47037.5|47017.5|47028.7|47008.7|47037.5|47017.5|47028.7|47008.7|3
1634324770000|2021-10-15 19:06:10|47026.2|47006.2|47026.2|47006.2|47026.2|47006.2|47026.2|47006.2|0
1634324780000|2021-10-15 19:06:20|||||||||1
1634324790000|2021-10-15 19:06:30|47027.5|47007.5|47027.5|47007.5|47027.5|47007.5|47027.5|47007.5|0
1634324800000|2021-10-15 19:06:40|47026.2|47006.2|47026.2|47006.2|47026.2|47006.2|47026.2|47006.2|0
1634324810000|2021-10-15 19:06:50|47024.9|47004.9|47026.2|47006.2|47026.2|47006.2|47024.9|47004.9|0
1634324820000|2021-10-15 19:07:00|47024.9|47004.9|47027.4|47007.4|47027.4|47007.4|47024.9|47004.9|2
1634324840000|2021-10-15 19:07:20|47026.2|47006.2|47026.2|47006.2|47026.2|47006.2|47026.2|47006.2|3
1634324870000|2021-10-15 19:07:50|47024.9|47004.9|47024.9|47004.9|47024.9|47004.9|47024.9|47004.9|1
1634324880000|2021-10-15 19:08:00|47026.2|47006.2|47024.9|47004.9|47026.2|47006.2|47024.9|47004.9|0
1634324890000|2021-10-15 19:08:10|47026.2|47006.2|47024.9|47004.9|47026.2|47006.2|47024.9|47004.9|0
1634324900000|2021-10-15 19:08:20|47023.7|47003.7|47022.4|47002.4|47023.7|47003.7|47022.4|47002.4|2
1634324910000|2021-10-15 19:08:30|47026.2|47006.2|47028.7|47008.7|47028.7|47008.7|47026.2|47006.2|1
1634324920000|2021-10-15 19:08:40|||||||||3
1634324940000|2021-10-15 19:09:00|47029.9|47009.9|47027.4|47007.4|47029.9|47009.9|47027.4|47007.4|7
1634324950000|2021-10-15 19:09:10|47028.7|47008.7|47026.2|47006.2|47029.9|47009.9|47026.2|47006.2|7
1634324960000|2021-10-15 19:09:20|47029.9|47009.9|47031.2|47011.2|47033.7|47013.7|47028.7|47008.7|10
1634324970000|2021-10-15 19:09:30|47028.7|47008.7|47030|47010|47033.7|47013.7|47028.7|47008.7|7
1634324980000|2021-10-15 19:09:40|47028.7|47008.7|47031.2|47011.2|47031.2|47011.2|47028.7|47008.7|0
1634324990000|2021-10-15 19:09:50|47028.7|47008.7|47028.7|47008.7|47028.7|47008.7|47028.7|47008.7|0
1634325000000|2021-10-15 19:10:00|47029.9|47009.9|47032.4|47012.4|47033.7|47013.7|47029.9|47009.9|5
1634325010000|2021-10-15 19:10:10|47034.9|47014.9|47032.5|47012.5|47037.4|47017.4|47032.5|47012.5|16
1634325020000|2021-10-15 19:10:20|47031.3|47011.3|47025|47005|47031.3|47011.3|47025|47005|11
1634325030000|2021-10-15 19:10:30|47026.2|47006.2|47030|47010|47030|47010|47026.2|47006.2|0
1634325040000|2021-10-15 19:10:40|47027.5|47007.5|47025|47005|47027.5|47007.5|47025|47005|2
1634325090000|2021-10-15 19:11:30|47023.7|47003.7|47020|47000|47023.7|47003.7|47020|47000|2
1634325100000|2021-10-15 19:11:40|47018.8|46998.8|47017.5|46997.5|47018.8|46998.8|47017.5|46997.5|0
1634325110000|2021-10-15 19:11:50|47016.2|46996.2|47010|46990|47016.2|46996.2|47010|46990|3
1634325120000|2021-10-15 19:12:00|||||||||3
1634325130000|2021-10-15 19:12:10|47007.5|46987.5|47005|46985|47007.5|46987.5|47005|46985|1
1634325140000|2021-10-15 19:12:20|47003.8|46983.8|46998.8|46978.8|47003.8|46983.8|46998.8|46978.8|8
1634325150000|2021-10-15 19:12:30|46996.3|46976.3|46997.5|46977.5|47000|46980|46996.3|46976.3|12
1634325160000|2021-10-15 19:12:40|46998.7|46978.7|47001.2|46981.2|47003.7|46983.7|46997.5|46977.5|3
1634325170000|2021-10-15 19:12:50|46998.7|46978.7|47003.7|46983.7|47003.7|46983.7|46998.7|46978.7|2
1634325180000|2021-10-15 19:13:00|47001.2|46981.2|47001.2|46981.2|47001.2|46981.2|47001.2|46981.2|0
1634325190000|2021-10-15 19:13:10|46998.7|46978.7|47001.2|46981.2|47001.2|46981.2|46998.7|46978.7|1
1634325200000|2021-10-15 19:13:20|47003.7|46983.7|47002.4|46982.4|47003.7|46983.7|47002.4|46982.4|2
1634325220000|2021-10-15 19:13:40|||||||||1
1634325230000|2021-10-15 19:13:50|||||||||2
1634325240000|2021-10-15 19:14:00|47004.9|46984.9|47007.4|46987.4|47007.4|46987.4|47004.9|46984.9|2
1634325250000|2021-10-15 19:14:10|47011.1|46991.1|47010|46990|47013.6|46993.6|47010|46990|4
1634325260000|2021-10-15 19:14:20|47008.7|46988.7|47010|46990|47010|46990|47007.5|46987.5|1
1634325270000|2021-10-15 19:14:30|47007.5|46987.5|47010|46990|47010|46990|47007.5|46987.5|1
1634325280000|2021-10-15 19:14:40|47011.2|46991.2|47011.2|46991.2|47011.2|46991.2|47011.2|46991.2|0
1634325300000|2021-10-15 19:15:00|47012.4|46992.4|47008.7|46988.7|47012.4|46992.4|47008.7|46988.7|3
1634325310000|2021-10-15 19:15:10|47007.4|46987.4|47014.9|46994.9|47014.9|46994.9|47007.4|46987.4|3
1634325320000|2021-10-15 19:15:20|47013.6|46993.6|47011.2|46991.2|47013.6|46993.6|47010|46990|3
1634325330000|2021-10-15 19:15:30|47012.5|46992.5|47013.7|46993.7|47015|46995|47012.5|46992.5|2
1634325340000|2021-10-15 19:15:40|47011.2|46991.2|47011.2|46991.2|47011.2|46991.2|47011.2|46991.2|0
1634325350000|2021-10-15 19:15:50|47013.7|46993.7|47011.2|46991.2|47013.7|46993.7|47011.2|46991.2|1
1634325360000|2021-10-15 19:16:00|47013.7|46993.7|47016.2|46996.2|47016.2|46996.2|47011.2|46991.2|0
1634325370000|2021-10-15 19:16:10|47017.4|46997.4|47018.7|46998.7|47018.7|46998.7|47016.2|46996.2|2
1634325380000|2021-10-15 19:16:20|47020|47000|47020|47000|47020|47000|47020|47000|0
1634325400000|2021-10-15 19:16:40|47018.7|46998.7|47018.7|46998.7|47018.7|46998.7|47016.2|46996.2|0
1634325420000|2021-10-15 19:17:00|47017.5|46997.5|47018.7|46998.7|47018.7|46998.7|47017.5|46997.5|1
1634325430000|2021-10-15 19:17:10|47016.2|46996.2|47018.7|46998.7|47018.7|46998.7|47016.2|46996.2|6
1634325460000|2021-10-15 19:17:40|47021.2|47001.2|47021.2|47001.2|47021.2|47001.2|47021.2|47001.2|0
1634325470000|2021-10-15 19:17:50|47019.9|46999.9|47018.7|46998.7|47019.9|46999.9|47018.7|46998.7|0
1634325480000|2021-10-15 19:18:00|47021.2|47001.2|47023.7|47003.7|47023.7|47003.7|47018.7|46998.7|10
1634325490000|2021-10-15 19:18:10|47025|47005|47026.2|47006.2|47028.7|47008.7|47025|47005|0
1634325500000|2021-10-15 19:18:20|47028.7|47008.7|47028.8|47008.8|47030|47010|47028.7|47008.7|3
1634325510000|2021-10-15 19:18:30|||||||||1
1634325520000|2021-10-15 19:18:40|47027.6|47007.6|47026.3|47006.3|47027.6|47007.6|47026.3|47006.3|0
1634325540000|2021-10-15 19:19:00|47022.5|47002.5|47021.3|47001.3|47022.5|47002.5|47021.3|47001.3|10
1634325560000|2021-10-15 19:19:20|47020|47000|47018.8|46998.8|47020|47000|47018.8|46998.8|2
1634325600000|2021-10-15 19:20:00|47016.3|46996.3|47020|47000|47020|47000|47016.3|46996.3|2
1634325610000|2021-10-15 19:20:10|47021.3|47001.3|47021.3|47001.3|47021.3|47001.3|47021.3|47001.3|0
1634325620000|2021-10-15 19:20:20|47020|47000|47021.3|47001.3|47022.6|47002.6|47018.8|46998.8|1
1634325630000|2021-10-15 19:20:30|47022.5|47002.5|47018.8|46998.8|47023.8|47003.8|47018.8|46998.8|1
1634325640000|2021-10-15 19:20:40|47020|47000|47021.3|47001.3|47021.3|47001.3|47018.8|46998.8|0
1634325650000|2021-10-15 19:20:50|47018.8|46998.8|47021.3|47001.3|47021.3|47001.3|47018.8|46998.8|0
1634325660000|2021-10-15 19:21:00|47022.5|47002.5|47027.5|47007.5|47027.5|47007.5|47022.5|47002.5|5
1634325670000|2021-10-15 19:21:10|47026.3|47006.3|47031.2|47011.2|47031.2|47011.2|47025|47005|1
1634325700000|2021-10-15 19:21:40|47028.8|47008.8|47027.5|47007.5|47028.8|47008.8|47027.5|47007.5|1
1634325720000|2021-10-15 19:22:00|47029.9|47009.9|47028.7|47008.7|47032.5|47012.5|47027.5|47007.5|1
1634325730000|2021-10-15 19:22:10|47027.5|47007.5|47028.7|47008.7|47028.7|47008.7|47027.5|47007.5|0
1634325740000|2021-10-15 19:22:20|47027.5|47007.5|47027.5|47007.5|47027.5|47007.5|47027.5|47007.5|0
1634325790000|2021-10-15 19:23:10|47028.8|47008.8|47031.3|47011.3|47032.5|47012.5|47028.8|47008.8|1
1634325800000|2021-10-15 19:23:20|47031.2|47011.2|47032.5|47012.5|47032.5|47012.5|47030|47010|1
1634325810000|2021-10-15 19:23:30|47031.3|47011.3|47032.5|47012.5|47032.5|47012.5|47030|47010|6
1634325840000|2021-10-15 19:24:00|47033.8|47013.8|47037.5|47017.5|47037.5|47017.5|47033.8|47013.8|2
1634325850000|2021-10-15 19:24:10|47040|47020|47042.4|47022.4|47042.4|47022.4|47040|47020|3
1634325890000|2021-10-15 19:24:50|47043.7|47023.7|47042.4|47022.4|47043.7|47023.7|47042.4|47022.4|2
1634325900000|2021-10-15 19:25:00|47043.7|47023.7|47045|47025|47045|47025|47043.7|47023.7|0
1634325910000|2021-10-15 19:25:10|47046.3|47026.3|47048.7|47028.7|47048.7|47028.7|47046.3|47026.3|10
1634325920000|2021-10-15 19:25:20|47047.4|47027.4|47046.2|47026.2|47047.4|47027.4|47046.2|47026.2|5
1634325940000|2021-10-15 19:25:40|47047.4|47027.4|47046.2|47026.2|47047.4|47027.4|47046.2|47026.2|1
1634325960000|2021-10-15 19:26:00|||||||||1
1634325990000|2021-10-15 19:26:30|47047.5|47027.5|47047.5|47027.5|47047.5|47027.5|47047.5|47027.5|4
1634326010000|2021-10-15 19:26:50|47050|47030|47050|47030|47050|47030|47050|47030|2
1634326020000|2021-10-15 19:27:00|47052.5|47032.5|47053.8|47033.8|47053.8|47033.8|47052.5|47032.5|0
1634326030000|2021-10-15 19:27:10|47055.1|47035.1|47056.3|47036.3|47056.3|47036.3|47055.1|47035.1|2
1634326050000|2021-10-15 19:27:30|47056.2|47036.2|47056.2|47036.2|47056.2|47036.2|47056.2|47036.2|0
1634326060000|2021-10-15 19:27:40|||||||||1
1634326070000|2021-10-15 19:27:50|47057.5|47037.5|47057.4|47037.4|47058.7|47038.7|47056.2|47036.2|2
1634326080000|2021-10-15 19:28:00|47058.7|47038.7|47056.2|47036.2|47058.7|47038.7|47056.2|47036.2|1
1634326090000|2021-10-15 19:28:10|47059.9|47039.9|47058.6|47038.6|47059.9|47039.9|47057.4|47037.4|0
1634326100000|2021-10-15 19:28:20|47059.9|47039.9|47059.9|47039.9|47061.1|47041.1|47059.9|47039.9|0
1634326110000|2021-10-15 19:28:30|47061.1|47041.1|47066.1|47046.1|47066.1|47046.1|47061.1|47041.1|1
1634326120000|2021-10-15 19:28:40|47067.3|47047.3|47067.3|47047.3|47067.3|47047.3|47067.3|47047.3|2
1634326130000|2021-10-15 19:28:50|47068.6|47048.6|47069.8|47049.8|47069.8|47049.8|47067.3|47047.3|1
1634326140000|2021-10-15 19:29:00|47072.3|47052.3|47069.9|47049.9|47072.3|47052.3|47068.6|47048.6|3
1634326150000|2021-10-15 19:29:10|47070|47050|47064.9|47044.9|47070|47050|47064.9|47044.9|0
1634326160000|2021-10-15 19:29:20|47067.4|47047.4|47064.9|47044.9|47069.9|47049.9|47064.9|47044.9|5
1634326170000|2021-10-15 19:29:30|47067.4|47047.4|47072.5|47052.5|47072.5|47052.5|47064.9|47044.9|5
1634326180000|2021-10-15 19:29:40|47075|47055|47075|47055|47075|47055|47075|47055|1
1634326200000|2021-10-15 19:30:00|47073.8|47053.8|47075|47055|47075|47055|47071.2|47051.2|1
1634326210000|2021-10-15 19:30:10|47073.8|47053.8|47071.2|47051.2|47076.2|47056.2|47071.2|47051.2|6
1634326220000|2021-10-15 19:30:20|47068.7|47048.7|47067.4|47047.4|47068.7|47048.7|47067.4|47047.4|6
1634326230000|2021-10-15 19:30:30|47062.4|47042.4|47061.2|47041.2|47062.4|47042.4|47061.2|47041.2|6
1634326240000|2021-10-15 19:30:40|47059.9|47039.9|47059.9|47039.9|47059.9|47039.9|47059.9|47039.9|1
1634326250000|2021-10-15 19:30:50|47062.4|47042.4|47061.2|47041.2|47062.4|47042.4|47061.2|47041.2|0
1634326260000|2021-10-15 19:31:00|47059.9|47039.9|47059.9|47039.9|47059.9|47039.9|47059.9|47039.9|0
1634326270000|2021-10-15 19:31:10|47058.6|47038.6|47057.4|47037.4|47058.6|47038.6|47057.4|47037.4|0
1634326280000|2021-10-15 19:31:20|47054.9|47034.9|47057.4|47037.4|47057.4|47037.4|47054.9|47034.9|0
1634326290000|2021-10-15 19:31:30|47056.2|47036.2|47057.4|47037.4|47057.4|47037.4|47054.9|47034.9|0
1634326320000|2021-10-15 19:32:00|47054.9|47034.9|47056.2|47036.2|47056.2|47036.2|47054.9|47034.9|2
1634326330000|2021-10-15 19:32:10|47053.8|47033.8|47051.2|47031.2|47053.8|47033.8|47051.2|47031.2|0
1634326340000|2021-10-15 19:32:20|47052.4|47032.4|47052.4|47032.4|47052.4|47032.4|47052.4|47032.4|0
1634326350000|2021-10-15 19:32:30|47053.6|47033.6|47054.9|47034.9|47054.9|47034.9|47053.6|47033.6|0
1634326370000|2021-10-15 19:32:50|47052.4|47032.4|47052.4|47032.4|47053.6|47033.6|47052.4|47032.4|1
1634326380000|2021-10-15 19:33:00|47051.2|47031.2|47051.2|47031.2|47051.2|47031.2|47051.2|47031.2|1
1634326390000|2021-10-15 19:33:10|47049.9|47029.9|47046.2|47026.2|47051.2|47031.2|47046.2|47026.2|0
1634326400000|2021-10-15 19:33:20|47047.4|47027.4|47048.8|47028.8|47051.2|47031.2|47047.4|47027.4|2
1634326410000|2021-10-15 19:33:30|47046.2|47026.2|47046.2|47026.2|47048.7|47028.7|47046.2|47026.2|1
1634326430000|2021-10-15 19:33:50|47047.5|47027.5|47046.2|47026.2|47047.5|47027.5|47046.2|47026.2|1
1634326440000|2021-10-15 19:34:00|47048.7|47028.7|47053.7|47033.7|47053.7|47033.7|47048.7|47028.7|11
1634326450000|2021-10-15 19:34:10|||||||||3
1634326480000|2021-10-15 19:34:40|||||||||2
1634326490000|2021-10-15 19:34:50|47048.7|47028.7|47046.3|47026.3|47048.7|47028.7|47046.3|47026.3|8
1634326500000|2021-10-15 19:35:00|47047.5|47027.5|47040|47020|47047.5|47027.5|47040|47020|9
1634326510000|2021-10-15 19:35:10|||||||||3
1634326520000|2021-10-15 19:35:20|47035|47015|47035|47015|47035|47015|47035|47015|16
1634326530000|2021-10-15 19:35:30|47037.5|47017.5|47035|47015|47037.5|47017.5|47035|47015|0
1634326540000|2021-10-15 19:35:40|47036.2|47016.2|47042.5|47022.5|47042.5|47022.5|47036.2|47016.2|6
1634326550000|2021-10-15 19:35:50|47041.3|47021.3|47042.5|47022.5|47042.5|47022.5|47041.3|47021.3|4
1634326560000|2021-10-15 19:36:00|47041.3|47021.3|47042.5|47022.5|47042.5|47022.5|47041.3|47021.3|3
1634326580000|2021-10-15 19:36:20|47038.7|47018.7|47038.7|47018.7|47038.7|47018.7|47038.7|47018.7|4
1634326590000|2021-10-15 19:36:30|||||||||2
1634326610000|2021-10-15 19:36:50|47041.2|47021.2|47042.4|47022.4|47042.4|47022.4|47041.2|47021.2|1
1634326620000|2021-10-15 19:37:00|47043.7|47023.7|47043.7|47023.7|47043.7|47023.7|47043.7|47023.7|3
1634326630000|2021-10-15 19:37:10|47044.9|47024.9|47044.9|47024.9|47044.9|47024.9|47044.9|47024.9|0
1634326640000|2021-10-15 19:37:20|47046.2|47026.2|47046.2|47026.2|47046.2|47026.2|47043.7|47023.7|0
1634326650000|2021-10-15 19:37:30|47047.4|47027.4|47048.7|47028.7|47048.7|47028.7|47047.4|47027.4|2
1634326660000|2021-10-15 19:37:40|47049.9|47029.9|47052.4|47032.4|47052.4|47032.4|47049.9|47029.9|2
1634326670000|2021-10-15 19:37:50|47053.7|47033.7|47053.7|47033.7|47053.7|47033.7|47053.7|47033.7|0
1634326680000|2021-10-15 19:38:00|||||||||3
1634326700000|2021-10-15 19:38:20|47055|47035|47057.5|47037.5|47057.5|47037.5|47055|47035|1
1634326710000|2021-10-15 19:38:30|47055|47035|47057.5|47037.5|47057.5|47037.5|47054.9|47034.9|0
1634326720000|2021-10-15 19:38:40|47056.2|47036.2|47058.7|47038.7|47058.7|47038.7|47056.2|47036.2|0
1634326730000|2021-10-15 19:38:50|47056.2|47036.2|47058.7|47038.7|47058.7|47038.7|47056.2|47036.2|0
1634326740000|2021-10-15 19:39:00|47057.5|47037.5|47057.5|47037.5|47058.7|47038.7|47057.5|47037.5|2
1634326760000|2021-10-15 19:39:20|47056.2|47036.2|47058.7|47038.7|47058.7|47038.7|47056.2|47036.2|1
1634326770000|2021-10-15 19:39:30|47057.5|47037.5|47055|47035|47057.5|47037.5|47053.7|47033.7|1
1634326780000|2021-10-15 19:39:40|47054.9|47034.9|47056.2|47036.2|47056.2|47036.2|47053.7|47033.7|0
1634326800000|2021-10-15 19:40:00|47057.4|47037.4|47056.2|47036.2|47057.4|47037.4|47056.2|47036.2|1
1634326810000|2021-10-15 19:40:10|47054.9|47034.9|47053.7|47033.7|47054.9|47034.9|47053.7|47033.7|2
1634326830000|2021-10-15 19:40:30|47055|47035|47057.5|47037.5|47058.7|47038.7|47055|47035|1
1634326840000|2021-10-15 19:40:40|47058.7|47038.7|47057.5|47037.5|47058.7|47038.7|47057.5|47037.5|0
1634326850000|2021-10-15 19:40:50|47058.7|47038.7|47057.5|47037.5|47058.7|47038.7|47056.2|47036.2|2
1634326860000|2021-10-15 19:41:00|47058.7|47038.7|47058.7|47038.7|47058.7|47038.7|47057.5|47037.5|1
1634326870000|2021-10-15 19:41:10|47059.9|47039.9|47061.2|47041.2|47061.2|47041.2|47058.7|47038.7|1
1634326880000|2021-10-15 19:41:20|47060|47040|47058.7|47038.7|47061.2|47041.2|47058.7|47038.7|0
1634326890000|2021-10-15 19:41:30|47059.9|47039.9|47058.7|47038.7|47061.2|47041.2|47058.7|47038.7|0
1634326900000|2021-10-15 19:41:40|47060|47040|47058.7|47038.7|47061.2|47041.2|47058.7|47038.7|0
1634326910000|2021-10-15 19:41:50|47061.2|47041.2|47060|47040|47061.2|47041.2|47058.7|47038.7|0
1634326920000|2021-10-15 19:42:00|47058.7|47038.7|47063.7|47043.7|47063.7|47043.7|47058.7|47038.7|2
1634326930000|2021-10-15 19:42:10|47061.2|47041.2|47058.7|47038.7|47063.7|47043.7|47058.7|47038.7|0
1634326950000|2021-10-15 19:42:30|47057.5|47037.5|47058.7|47038.7|47058.7|47038.7|47057.5|47037.5|0
1634326970000|2021-10-15 19:42:50|47057.5|47037.5|47060|47040|47061.2|47041.2|47057.5|47037.5|0
1634326980000|2021-10-15 19:43:00|47058.7|47038.7|47061.2|47041.2|47061.2|47041.2|47058.7|47038.7|0
1634326990000|2021-10-15 19:43:10|47063.7|47043.7|47063.7|47043.7|47063.7|47043.7|47063.7|47043.7|0
1634327000000|2021-10-15 19:43:20|47064.9|47044.9|47064.9|47044.9|47066.2|47046.2|47063.7|47043.7|5
1634327010000|2021-10-15 19:43:30|47066.2|47046.2|47063.7|47043.7|47066.2|47046.2|47063.7|47043.7|3
1634327020000|2021-10-15 19:43:40|47061.2|47041.2|47061.2|47041.2|47063.7|47043.7|47061.2|47041.2|0
1634327030000|2021-10-15 19:43:50|47062.4|47042.4|47063.7|47043.7|47063.7|47043.7|47062.4|47042.4|0
1634327040000|2021-10-15 19:44:00|47062.5|47042.5|47066.2|47046.2|47066.2|47046.2|47061.2|47041.2|2
1634327050000|2021-10-15 19:44:10|47067.5|47047.5|47064.9|47044.9|47068.7|47048.7|47063.7|47043.7|0
1634327060000|2021-10-15 19:44:20|47063.7|47043.7|47066.2|47046.2|47066.2|47046.2|47063.7|47043.7|0
1634327070000|2021-10-15 19:44:30|47065|47045|47066.2|47046.2|47066.2|47046.2|47063.7|47043.7|0
1634327080000|2021-10-15 19:44:40|47063.7|47043.7|47066.2|47046.2|47067.5|47047.5|47063.7|47043.7|3
1634327090000|2021-10-15 19:44:50|47065|47045|47063.7|47043.7|47065|47045|47063.7|47043.7|0
1634327100000|2021-10-15 19:45:00|47064.9|47044.9|47064.9|47044.9|47064.9|47044.9|47064.9|47044.9|1
1634327110000|2021-10-15 19:45:10|47063.7|47043.7|47063.7|47043.7|47063.7|47043.7|47063.7|47043.7|0
1634327120000|2021-10-15 19:45:20|47062.4|47042.4|47053.7|47033.7|47062.4|47042.4|47053.7|47033.7|4
1634327130000|2021-10-15 19:45:30|||||||||1
1634327140000|2021-10-15 19:45:40|||||||||2
1634327170000|2021-10-15 19:46:10|47052.5|47032.5|47053.7|47033.7|47053.7|47033.7|47052.4|47032.4|2
1634327180000|2021-10-15 19:46:20|47054.9|47034.9|47053.7|47033.7|47054.9|47034.9|47053.7|47033.7|2
1634327190000|2021-10-15 19:46:30|47054.9|47034.9|47053.7|47033.7|47054.9|47034.9|47053.7|47033.7|0
1634327240000|2021-10-15 19:47:20|47055|47035|47056.2|47036.2|47056.2|47036.2|47053.7|47033.7|2
1634327250000|2021-10-15 19:47:30|47054.9|47034.9|47057.4|47037.4|47057.4|47037.4|47054.9|47034.9|1
1634327260000|2021-10-15 19:47:40|47059.9|47039.9|47061.2|47041.2|47061.2|47041.2|47059.9|47039.9|7
1634327270000|2021-10-15 19:47:50|47063.7|47043.7|47063.7|47043.7|47063.7|47043.7|47063.7|47043.7|1
1634327280000|2021-10-15 19:48:00|47062.5|47042.5|47064.9|47044.9|47064.9|47044.9|47061.2|47041.2|3
1634327290000|2021-10-15 19:48:10|47066.1|47046.1|47068.7|47048.7|47070|47050|47066.1|47046.1|3
1634327300000|2021-10-15 19:48:20|47069.9|47049.9|47069.9|47049.9|47069.9|47049.9|47068.7|47048.7|9
1634327320000|2021-10-15 19:48:40|47068.7|47048.7|47067.5|47047.5|47071.2|47051.2|47067.5|47047.5|2
1634327330000|2021-10-15 19:48:50|||||||||1
1634327340000|2021-10-15 19:49:00|47068.7|47048.7|47066.2|47046.2|47068.7|47048.7|47066.2|47046.2|0
1634327350000|2021-10-15 19:49:10|47068.7|47048.7|47066.2|47046.2|47068.7|47048.7|47066.2|47046.2|1
1634327370000|2021-10-15 19:49:30|47063.7|47043.7|47063.7|47043.7|47063.7|47043.7|47063.7|47043.7|4
1634327380000|2021-10-15 19:49:40|47061.2|47041.2|47061.2|47041.2|47063.7|47043.7|47058.7|47038.7|0
1634327390000|2021-10-15 19:49:50|47058.7|47038.7|47061.2|47041.2|47061.2|47041.2|47058.7|47038.7|0
1634327400000|2021-10-15 19:50:00|47062.4|47042.4|47061.2|47041.2|47063.7|47043.7|47060|47040|1
1634327410000|2021-10-15 19:50:10|47058.7|47038.7|47057.4|47037.4|47058.7|47038.7|47056.2|47036.2|3
1634327420000|2021-10-15 19:50:20|47058.7|47038.7|47056.2|47036.2|47058.7|47038.7|47056.2|47036.2|0
1634327430000|2021-10-15 19:50:30|47057.5|47037.5|47058.7|47038.7|47058.7|47038.7|47056.2|47036.2|3
1634327440000|2021-10-15 19:50:40|47061.2|47041.2|47061.2|47041.2|47061.2|47041.2|47061.2|47041.2|5
1634327460000|2021-10-15 19:51:00|||||||||3
1634327470000|2021-10-15 19:51:10|47062.5|47042.5|47063.7|47043.7|47063.7|47043.7|47062.5|47042.5|3
1634327480000|2021-10-15 19:51:20|47061.2|47041.2|47061.2|47041.2|47061.2|47041.2|47061.2|47041.2|0
1634327490000|2021-10-15 19:51:30|47060|47040|47059.9|47039.9|47061.2|47041.2|47058.7|47038.7|3
1634327500000|2021-10-15 19:51:40|47061.2|47041.2|47061.2|47041.2|47061.2|47041.2|47061.2|47041.2|0
1634327510000|2021-10-15 19:51:50|47058.7|47038.7|47059.9|47039.9|47059.9|47039.9|47058.7|47038.7|1
1634327520000|2021-10-15 19:52:00|47061.2|47041.2|47063.7|47043.7|47063.7|47043.7|47061.2|47041.2|1
1634327540000|2021-10-15 19:52:20|47061.2|47041.2|47062.4|47042.4|47062.5|47042.5|47061.2|47041.2|0
1634327550000|2021-10-15 19:52:30|47063.7|47043.7|47063.7|47043.7|47066.2|47046.2|47061.2|47041.2|3
1634327560000|2021-10-15 19:52:40|47062.4|47042.4|47063.7|47043.7|47063.7|47043.7|47062.4|47042.4|0
1634327580000|2021-10-15 19:53:00|47066.2|47046.2|47066.2|47046.2|47066.2|47046.2|47066.2|47046.2|2
1634327590000|2021-10-15 19:53:10|47065|47045|47068.7|47048.7|47068.7|47048.7|47063.7|47043.7|1
1634327600000|2021-10-15 19:53:20|||||||||1
1634327610000|2021-10-15 19:53:30|47069.9|47049.9|47069.9|47049.9|47069.9|47049.9|47068.7|47048.7|0
1634327620000|2021-10-15 19:53:40|47071.2|47051.2|47069.9|47049.9|47071.2|47051.2|47066.2|47046.2|9
1634327640000|2021-10-15 19:54:00|47071.2|47051.2|47068.7|47048.7|47071.2|47051.2|47068.7|47048.7|1
1634327650000|2021-10-15 19:54:10|47069.9|47049.9|47069.9|47049.9|47069.9|47049.9|47069.9|47049.9|0
1634327660000|2021-10-15 19:54:20|47071.2|47051.2|47068.7|47048.7|47071.2|47051.2|47068.7|47048.7|2
1634327670000|2021-10-15 19:54:30|47069.9|47049.9|47068.7|47048.7|47069.9|47049.9|47068.7|47048.7|1
1634327690000|2021-10-15 19:54:50|||||||||2
1634327700000|2021-10-15 19:55:00|47066.2|47046.2|47068.7|47048.7|47068.7|47048.7|47066.2|47046.2|1
1634327710000|2021-10-15 19:55:10|47067.4|47047.4|47067.4|47047.4|47067.4|47047.4|47063.7|47043.7|3
1634327720000|2021-10-15 19:55:20|||||||||2
1634327730000|2021-10-15 19:55:30|47069.9|47049.9|47067.4|47047.4|47069.9|47049.9|47067.4|47047.4|0
1634327740000|2021-10-15 19:55:40|47068.6|47048.6|47068.6|47048.6|47068.6|47048.6|47068.6|47048.6|0
1634327750000|2021-10-15 19:55:50|47067.4|47047.4|47067.4|47047.4|47067.4|47047.4|47067.4|47047.4|0
1634327770000|2021-10-15 19:56:10|47068.7|47048.7|47068.6|47048.6|47069.9|47049.9|47064.9|47044.9|14
1634327780000|2021-10-15 19:56:20|||||||||2
1634327790000|2021-10-15 19:56:30|47067.4|47047.4|47071.1|47051.1|47071.1|47051.1|47067.4|47047.4|0
1634327800000|2021-10-15 19:56:40|||||||||1
1634327810000|2021-10-15 19:56:50|47072.4|47052.4|47072.4|47052.4|47073.6|47053.6|47072.4|47052.4|3
1634327820000|2021-10-15 19:57:00|47074.9|47054.9|47071.2|47051.2|47074.9|47054.9|47071.2|47051.2|3
1634327830000|2021-10-15 19:57:10|47069.9|47049.9|47072.3|47052.3|47072.4|47052.4|47069.9|47049.9|0
1634327840000|2021-10-15 19:57:20|47074.8|47054.8|47069.8|47049.8|47074.8|47054.8|47069.8|47049.8|0
1634327850000|2021-10-15 19:57:30|47073.6|47053.6|47074.8|47054.8|47074.8|47054.8|47073.6|47053.6|2
1634327860000|2021-10-15 19:57:40|47076|47056|47072.3|47052.3|47076|47056|47072.3|47052.3|2
1634327870000|2021-10-15 19:57:50|47071.1|47051.1|47063.5|47043.5|47071.1|47051.1|47063.5|47043.5|5
1634327880000|2021-10-15 19:58:00|47062.3|47042.3|47062.3|47042.3|47063.5|47043.5|47062.3|47042.3|2
1634327890000|2021-10-15 19:58:10|47063.5|47043.5|47062.3|47042.3|47064.8|47044.8|47062.3|47042.3|1
1634327910000|2021-10-15 19:58:30|47059.8|47039.8|47059.8|47039.8|47059.8|47039.8|47059.8|47039.8|7
1634327920000|2021-10-15 19:58:40|47058.6|47038.6|47059.8|47039.8|47059.8|47039.8|47058.6|47038.6|2
1634327930000|2021-10-15 19:58:50|47058.6|47038.6|47054.9|47034.9|47058.6|47038.6|47054.9|47034.9|4
1634327940000|2021-10-15 19:59:00|47053.7|47033.7|47051.1|47031.1|47053.7|47033.7|47051.1|47031.1|3
1634327950000|2021-10-15 19:59:10|47049.9|47029.9|47049.9|47029.9|47049.9|47029.9|47049.9|47029.9|2
1634327960000|2021-10-15 19:59:20|47051.1|47031.1|47049.9|47029.9|47051.1|47031.1|47049.9|47029.9|1
1634327970000|2021-10-15 19:59:30|47048.6|47028.6|47048.6|47028.6|47049.9|47029.9|47048.6|47028.6|0
1634327980000|2021-10-15 19:59:40|47049.9|47029.9|47046.1|47026.1|47049.9|47029.9|47046.1|47026.1|3
1634327990000|2021-10-15 19:59:50|47047.4|47027.4|47061.1|47041.1|47061.1|47041.1|47047.4|47027.4|26
1634328000000|2021-10-15 20:00:00|47059.8|47039.8|47063.6|47043.6|47063.6|47043.6|47059.8|47039.8|8
1634328010000|2021-10-15 20:00:10|47064.8|47044.8|47067.3|47047.3|47067.3|47047.3|47064.8|47044.8|7
1634328020000|2021-10-15 20:00:20|47064.8|47044.8|47064.8|47044.8|47067.3|47047.3|47064.8|47044.8|0
1634328030000|2021-10-15 20:00:30|47067.3|47047.3|47068.6|47048.6|47068.6|47048.6|47066.1|47046.1|4
1634328040000|2021-10-15 20:00:40|47076.1|47056.1|47077.3|47057.3|47077.3|47057.3|47076.1|47056.1|3
1634328050000|2021-10-15 20:00:50|47079.8|47059.8|47087.3|47067.3|47087.3|47067.3|47079.8|47059.8|3
1634328060000|2021-10-15 20:01:00|47088.6|47068.6|47099.9|47079.9|47099.9|47079.9|47088.6|47068.6|3
1634328120000|2021-10-15 20:02:00|47099.8|47079.8|47098.6|47078.6|47099.8|47079.8|47098.6|47078.6|9
1634328140000|2021-10-15 20:02:20|47096.1|47076.1|47096.1|47076.1|47096.1|47076.1|47096.1|47076.1|2
1634328160000|2021-10-15 20:02:40|47093.7|47073.7|47088.6|47068.6|47093.7|47073.7|47088.6|47068.6|3
1634328180000|2021-10-15 20:03:00|47086.1|47066.1|47086.1|47066.1|47086.1|47066.1|47086.1|47066.1|0
1634328190000|2021-10-15 20:03:10|47088.6|47068.6|47088.6|47068.6|47088.6|47068.6|47088.6|47068.6|1
1634328220000|2021-10-15 20:03:40|47086.1|47066.1|47086.1|47066.1|47086.1|47066.1|47086.1|47066.1|0
1634328230000|2021-10-15 20:03:50|||||||||4
1634328250000|2021-10-15 20:04:10|47083.6|47063.6|47076.1|47056.1|47083.6|47063.6|47076.1|47056.1|36
1634328270000|2021-10-15 20:04:30|||||||||3
1634328280000|2021-10-15 20:04:40|||||||||1
1634328300000|2021-10-15 20:05:00|||||||||2
1634328310000|2021-10-15 20:05:10|47078.6|47058.6|47078.6|47058.6|47078.6|47058.6|47078.6|47058.6|0
1634328380000|2021-10-15 20:06:20|||||||||1
1634328410000|2021-10-15 20:06:50|||||||||1
1634328420000|2021-10-15 20:07:00|47079.9|47059.9|47086.1|47066.1|47086.1|47066.1|47079.9|47059.9|1
1634328430000|2021-10-15 20:07:10|47088.6|47068.6|47088.6|47068.6|47088.6|47068.6|47088.6|47068.6|0
1634328470000|2021-10-15 20:07:50|47091.1|47071.1|47091.1|47071.1|47091.1|47071.1|47091.1|47071.1|0
1634328510000|2021-10-15 20:08:30|||||||||1
1634328540000|2021-10-15 20:09:00|47092.4|47072.4|47092.4|47072.4|47092.4|47072.4|47092.4|47072.4|0
1634328600000|2021-10-15 20:10:00|47093.6|47073.6|47092.3|47072.3|47094.9|47074.9|47092.3|47072.3|2
1634328610000|2021-10-15 20:10:10|47091.1|47071.1|47091.1|47071.1|47091.1|47071.1|47091.1|47071.1|1
1634328660000|2021-10-15 20:11:00|47088.6|47068.6|47088.6|47068.6|47088.6|47068.6|47088.6|47068.6|1
1634328670000|2021-10-15 20:11:10|47086.2|47066.2|47086.2|47066.2|47086.2|47066.2|47086.2|47066.2|1
1634328680000|2021-10-15 20:11:20|47084.9|47064.9|47084.9|47064.9|47084.9|47064.9|47084.9|47064.9|0
1634328710000|2021-10-15 20:11:50|47083.6|47063.6|47083.6|47063.6|47083.6|47063.6|47083.6|47063.6|0
1634328770000|2021-10-15 20:12:50|47082.4|47062.4|47078.6|47058.6|47082.4|47062.4|47078.6|47058.6|1
1634328790000|2021-10-15 20:13:10|||||||||1
1634328810000|2021-10-15 20:13:30|||||||||1
1634328820000|2021-10-15 20:13:40|||||||||1
1634328830000|2021-10-15 20:13:50|47077.3|47057.3|47076.1|47056.1|47077.3|47057.3|47076.1|47056.1|1
1634328860000|2021-10-15 20:14:20|||||||||1
1634328890000|2021-10-15 20:14:50|47074.9|47054.9|47074.9|47054.9|47074.9|47054.9|47074.9|47054.9|0
1634328910000|2021-10-15 20:15:10|||||||||1
1634328960000|2021-10-15 20:16:00|47073.7|47053.7|47074.9|47054.9|47074.9|47054.9|47073.6|47053.6|0
1634328970000|2021-10-15 20:16:10|||||||||1
1634328980000|2021-10-15 20:16:20|47072.3|47052.3|47072.3|47052.3|47072.3|47052.3|47072.3|47052.3|0
1634328990000|2021-10-15 20:16:30|||||||||1
1634329100000|2021-10-15 20:18:20|47071.1|47051.1|47071.1|47051.1|47071.1|47051.1|47071.1|47051.1|0
1634329130000|2021-10-15 20:18:50|47072.3|47052.3|47072.3|47052.3|47072.3|47052.3|47072.3|47052.3|0
1634329160000|2021-10-15 20:19:20|47074.8|47054.8|47074.8|47054.8|47074.8|47054.8|47074.8|47054.8|0
1634329170000|2021-10-15 20:19:30|47073.5|47053.5|47073.5|47053.5|47073.5|47053.5|47073.5|47053.5|0
1634329210000|2021-10-15 20:20:10|47071|47051|47069.8|47049.8|47071|47051|47069.8|47049.8|1
1634329230000|2021-10-15 20:20:30|47073.5|47053.5|47073.5|47053.5|47073.5|47053.5|47073.5|47053.5|4
1634329240000|2021-10-15 20:20:40|47072.3|47052.3|47073.5|47053.5|47073.5|47053.5|47069.8|47049.8|2
1634329290000|2021-10-15 20:21:30|47069.8|47049.8|47069.8|47049.8|47069.8|47049.8|47069.8|47049.8|2
1634329300000|2021-10-15 20:21:40|47072.3|47052.3|47072.3|47052.3|47072.3|47052.3|47072.3|47052.3|0
1634329310000|2021-10-15 20:21:50|47069.8|47049.8|47069.8|47049.8|47069.8|47049.8|47069.8|47049.8|0
1634329330000|2021-10-15 20:22:10|47072.2|47052.2|47072.2|47052.2|47072.2|47052.2|47072.2|47052.2|1
1634329350000|2021-10-15 20:22:30|47073.5|47053.5|47073.5|47053.5|47073.5|47053.5|47072.3|47052.3|2
1634329380000|2021-10-15 20:23:00|47072.3|47052.3|47072.3|47052.3|47072.3|47052.3|47072.3|47052.3|0
1634329400000|2021-10-15 20:23:20|47073.5|47053.5|47073.5|47053.5|47073.5|47053.5|47073.5|47053.5|0
1634329410000|2021-10-15 20:23:30|47072.3|47052.3|47072.3|47052.3|47072.3|47052.3|47072.3|47052.3|0
1634329420000|2021-10-15 20:23:40|47071|47051|47069.8|47049.8|47071|47051|47069.8|47049.8|2
1634329440000|2021-10-15 20:24:00|47068.6|47048.6|47068.6|47048.6|47068.6|47048.6|47068.6|47048.6|12
1634329480000|2021-10-15 20:24:40|47066|47046|47062.4|47042.4|47066|47046|47062.4|47042.4|2
1634329670000|2021-10-15 20:27:50|47062.3|47042.3|47061.2|47041.2|47062.3|47042.3|47061.2|47041.2|1
1634329680000|2021-10-15 20:28:00|47061.1|47041.1|47056|47036|47061.1|47041.1|47056|47036|3
1634329690000|2021-10-15 20:28:10|||||||||2
1634329750000|2021-10-15 20:29:10|47054.7|47034.7|47053.5|47033.5|47054.7|47034.7|47053.5|47033.5|6
1634329760000|2021-10-15 20:29:20|47052.2|47032.2|47049.7|47029.7|47052.2|47032.2|47049.7|47029.7|2
1634329770000|2021-10-15 20:29:30|47048.4|47028.4|47044.6|47024.6|47048.4|47028.4|47044.6|47024.6|5
1634329780000|2021-10-15 20:29:40|||||||||1
1634329800000|2021-10-15 20:30:00|47047.1|47027.1|47047.1|47027.1|47047.1|47027.1|47047.1|47027.1|3
1634329810000|2021-10-15 20:30:10|47049.7|47029.7|47051|47031|47051|47031|47049.7|47029.7|2
1634329820000|2021-10-15 20:30:20|47053.5|47033.5|47058.5|47038.5|47058.5|47038.5|47053.5|47033.5|2
1634329830000|2021-10-15 20:30:30|47056|47036|47056|47036|47056|47036|47056|47036|1
1634329900000|2021-10-15 20:31:40|47052.2|47032.2|47048.5|47028.5|47052.2|47032.2|47048.5|47028.5|8
1634329910000|2021-10-15 20:31:50|47042.3|47022.3|47042.3|47022.3|47042.3|47022.3|47042.3|47022.3|1
1634329920000|2021-10-15 20:32:00|47038.5|47018.5|47038.5|47018.5|47038.5|47018.5|47038.5|47018.5|0
1634329940000|2021-10-15 20:32:20|||||||||1
1634329960000|2021-10-15 20:32:40|47033.4|47013.4|47033.4|47013.4|47033.4|47013.4|47033.4|47013.4|4
1634329970000|2021-10-15 20:32:50|47028.4|47008.4|47028.4|47008.4|47028.4|47008.4|47028.4|47008.4|0
1634330070000|2021-10-15 20:34:30|||||||||1
1634330080000|2021-10-15 20:34:40|47026|47006|47027.2|47007.2|47027.2|47007.2|47026|47006|1
1634330090000|2021-10-15 20:34:50|47028.5|47008.5|47028.5|47008.5|47028.5|47008.5|47028.5|47008.5|1
1634330100000|2021-10-15 20:35:00|47029.8|47009.8|47031|47011|47031|47011|47029.8|47009.8|3
1634330120000|2021-10-15 20:35:20|||||||||1
1634330140000|2021-10-15 20:35:40|||||||||1
1634330150000|2021-10-15 20:35:50|47029.7|47009.7|47029.7|47009.7|47029.7|47009.7|47029.7|47009.7|0
1634330160000|2021-10-15 20:36:00|47028.5|47008.5|47028.5|47008.5|47028.5|47008.5|47027.2|47007.2|7
1634330210000|2021-10-15 20:36:50|47026|47006|47026|47006|47026|47006|47026|47006|1
1634330240000|2021-10-15 20:37:20|47031|47011|47031|47011|47031|47011|47031|47011|2
1634330250000|2021-10-15 20:37:30|47036|47016|47036|47016|47036|47016|47036|47016|2
1634330260000|2021-10-15 20:37:40|47037.2|47017.2|47038.5|47018.5|47038.5|47018.5|47037.2|47017.2|4
1634330310000|2021-10-15 20:38:30|||||||||1
1634330390000|2021-10-15 20:39:50|||||||||1
1634330400000|2021-10-15 20:40:00|47041|47021|47041|47021|47041|47021|47041|47021|0
1634330410000|2021-10-15 20:40:10|47039.7|47019.7|47038.5|47018.5|47039.7|47019.7|47038.5|47018.5|2
1634330440000|2021-10-15 20:40:40|47034.9|47014.9|47034.9|47014.9|47034.9|47014.9|47034.9|47014.9|3
1634330460000|2021-10-15 20:41:00|47033.6|47013.6|47027.3|47007.3|47033.6|47013.6|47027.3|47007.3|7
1634330470000|2021-10-15 20:41:10|47024.7|47004.7|47024.7|47004.7|47024.7|47004.7|47024.7|47004.7|0
1634330510000|2021-10-15 20:41:50|||||||||1
1634330520000|2021-10-15 20:42:00|47026|47006|47027.2|47007.2|47027.2|47007.2|47026|47006|1
1634330550000|2021-10-15 20:42:30|47026|47006|47024.7|47004.7|47026|47006|47024.7|47004.7|8
1634330580000|2021-10-15 20:43:00|47022.1|47002.1|47019.7|46999.7|47022.1|47002.1|47019.7|46999.7|1
1634330600000|2021-10-15 20:43:20|||||||||1
1634330610000|2021-10-15 20:43:30|47017.2|46997.2|47017.2|46997.2|47017.2|46997.2|47017.2|46997.2|0
1634330690000|2021-10-15 20:44:50|47015.9|46995.9|47009.7|46989.7|47015.9|46995.9|47009.7|46989.7|5
1634330700000|2021-10-15 20:45:00|47008.5|46988.5|46999.7|46979.7|47009.7|46989.7|46999.7|46979.7|6
1634330710000|2021-10-15 20:45:10|46997.2|46977.2|46997.2|46977.2|46997.2|46977.2|46997.2|46977.2|0
1634330730000|2021-10-15 20:45:30|||||||||2
1634330740000|2021-10-15 20:45:40|46994.7|46974.7|46994.7|46974.7|46994.7|46974.7|46994.7|46974.7|0
1634330770000|2021-10-15 20:46:10|46996|46976|46997.2|46977.2|46997.2|46977.2|46996|46976|1
1634330780000|2021-10-15 20:46:20|||||||||4
1634330810000|2021-10-15 20:46:50|47001.1|46981.1|47009.7|46989.7|47009.7|46989.7|47001.1|46981.1|9
1634330820000|2021-10-15 20:47:00|47012.2|46992.2|47012.2|46992.2|47012.2|46992.2|47012.2|46992.2|1
1634330890000|2021-10-15 20:48:10|||||||||1
1634330940000|2021-10-15 20:49:00|47014.6|46994.6|47017.2|46997.2|47017.2|46997.2|47014.6|46994.6|0
1634330950000|2021-10-15 20:49:10|47013.4|46993.4|47014.7|46994.7|47015.9|46995.9|47013.4|46993.4|7
1634330960000|2021-10-15 20:49:20|47012.2|46992.2|47012.2|46992.2|47012.2|46992.2|47012.2|46992.2|0
1634330970000|2021-10-15 20:49:30|47011|46991|47007.2|46987.2|47011|46991|47007.2|46987.2|8
1634331000000|2021-10-15 20:50:00|47004.7|46984.7|46994.7|46974.7|47004.7|46984.7|46994.7|46974.7|19
1634331010000|2021-10-15 20:50:10|46991|46971|46984.7|46964.7|46992.2|46972.2|46984.7|46964.7|9
1634331030000|2021-10-15 20:50:30|46982.2|46962.2|46982.2|46962.2|46982.2|46962.2|46982.2|46962.2|1
1634331040000|2021-10-15 20:50:40|46979.7|46959.7|46979.7|46959.7|46979.7|46959.7|46979.7|46959.7|4
1634331050000|2021-10-15 20:50:50|46980.9|46960.9|46983.4|46963.4|46983.4|46963.4|46980.9|46960.9|4
1634331060000|2021-10-15 20:51:00|46984.7|46964.7|46986|46966|46987.2|46967.2|46984.7|46964.7|1
1634331070000|2021-10-15 20:51:10|46984.7|46964.7|46984.7|46964.7|46984.7|46964.7|46984.7|46964.7|0
1634331110000|2021-10-15 20:51:50|||||||||3
1634331120000|2021-10-15 20:52:00|46987.2|46967.2|46992.2|46972.2|46992.2|46972.2|46987.2|46967.2|4
1634331150000|2021-10-15 20:52:30|||||||||2
1634331190000|2021-10-15 20:53:10|||||||||7
1634331200000|2021-10-15 20:53:20|46991|46971|46991|46971|46991|46971|46991|46971|7
1634331230000|2021-10-15 20:53:50|||||||||1
1634331240000|2021-10-15 20:54:00|46989.7|46969.7|46989.7|46969.7|46989.7|46969.7|46989.7|46969.7|0
1634331250000|2021-10-15 20:54:10|46990.9|46970.9|46989.7|46969.7|46990.9|46970.9|46989.7|46969.7|1
1634331270000|2021-10-15 20:54:30|46992.2|46972.2|46989.7|46969.7|46992.2|46972.2|46989.7|46969.7|2
1634331280000|2021-10-15 20:54:40|||||||||1
1634331300000|2021-10-15 20:55:00|46990.9|46970.9|46989.7|46969.7|46992.2|46972.2|46989.7|46969.7|7
1634331310000|2021-10-15 20:55:10|46987.2|46967.2|46987.2|46967.2|46987.2|46967.2|46987.2|46967.2|2
1634331320000|2021-10-15 20:55:20|46988.4|46968.4|46987.2|46967.2|46988.4|46968.4|46987.2|46967.2|1
1634331330000|2021-10-15 20:55:30|||||||||1
1634331380000|2021-10-15 20:56:20|46989.7|46969.7|46989.7|46969.7|46989.7|46969.7|46989.7|46969.7|0
1634331390000|2021-10-15 20:56:30|46988.5|46968.5|46988.5|46968.5|46988.5|46968.5|46988.5|46968.5|6
1634331400000|2021-10-15 20:56:40|46987.2|46967.2|46986|46966|46987.2|46967.2|46986|46966|0
1634331420000|2021-10-15 20:57:00|46987.2|46967.2|46987.2|46967.2|46987.2|46967.2|46987.2|46967.2|4
1634331430000|2021-10-15 20:57:10|46987.1|46967.1|46987.1|46967.1|46987.1|46967.1|46987.1|46967.1|0
1634331440000|2021-10-15 20:57:20|46992|46972|46990.8|46970.8|46992|46972|46989.5|46969.5|13
1634331460000|2021-10-15 20:57:40|46988.3|46968.3|46987.1|46967.1|46988.3|46968.3|46987.1|46967.1|15
1634331480000|2021-10-15 20:58:00|46982.1|46962.1|46979.6|46959.6|46982.1|46962.1|46979.6|46959.6|23
1634331490000|2021-10-15 20:58:10|46982.1|46962.1|46979.6|46959.6|46982.1|46962.1|46979.6|46959.6|1
1634331520000|2021-10-15 20:58:40|46982.1|46962.1|46979.6|46959.6|46982.1|46962.1|46979.6|46959.6|0
1634331530000|2021-10-15 20:58:50|46982.1|46962.1|46982.1|46962.1|46982.1|46962.1|46979.6|46959.6|0
1634331540000|2021-10-15 20:59:00|46979.6|46959.6|46979.6|46959.6|46979.6|46959.6|46978.4|46958.4|3
1634331570000|2021-10-15 20:59:30|46985.7|46965.7|46994.6|46974.6|46994.6|46974.6|46985.7|46965.7|4
1634331590000|2021-10-15 20:59:50|||||||||8
1634508000000|2021-10-17 22:00:00|47180.5|47160.5|47182.1|47162.1|47183.3|47163.3|47180.5|47160.5|3
1634508010000|2021-10-17 22:00:10|47181|47161|47138.3|47118.3|47188|47168|47138.3|47118.3|19
1634508020000|2021-10-17 22:00:20|47135.8|47115.8|47162.1|47142.1|47162.1|47142.1|47079.6|47059.6|20
1634508030000|2021-10-17 22:00:30|47159.6|47139.6|47155.8|47135.8|47162.1|47142.1|47142.3|47122.3|12
1634508040000|2021-10-17 22:00:40|47156.9|47136.9|47161.9|47141.9|47163.3|47143.3|47156.9|47136.9|12
1634508050000|2021-10-17 22:00:50|47174.6|47154.6|47177.1|47157.1|47177.1|47157.1|47174.6|47154.6|4
1634508060000|2021-10-17 22:01:00|47178.5|47158.5|47184.6|47164.6|47188.3|47168.3|47178.3|47158.3|13
1634508070000|2021-10-17 22:01:10|47185.8|47165.8|47184.6|47164.6|47185.8|47165.8|47184.6|47164.6|0
1634508080000|2021-10-17 22:01:20|47183.2|47163.2|47188.2|47168.2|47188.2|47168.2|47183.2|47163.2|7
1634508090000|2021-10-17 22:01:30|47189.6|47169.6|47190.7|47170.7|47190.7|47170.7|47189.6|47169.6|7
1634508100000|2021-10-17 22:01:40|47198.2|47178.2|47213|47193|47215.7|47195.7|47198.2|47178.2|3
1634508110000|2021-10-17 22:01:50|47215.7|47195.7|47215.7|47195.7|47215.7|47195.7|47215.7|47195.7|0
1634508120000|2021-10-17 22:02:00|47213.2|47193.2|47202.1|47182.1|47215.7|47195.7|47202.1|47182.1|9
1634508130000|2021-10-17 22:02:10|47200.7|47180.7|47199.6|47179.6|47200.7|47180.7|47199.6|47179.6|11
1634508140000|2021-10-17 22:02:20|47188.2|47168.2|47183.2|47163.2|47188.2|47168.2|47183.2|47163.2|2
1634508150000|2021-10-17 22:02:30|47182.1|47162.1|47169.4|47149.4|47182.1|47162.1|47159.8|47139.8|9
1634508160000|2021-10-17 22:02:40|47157.7|47137.7|47150.3|47130.3|47157.7|47137.7|47143.2|47123.2|11
1634508170000|2021-10-17 22:02:50|47157.1|47137.1|47179.4|47159.4|47179.4|47159.4|47157.1|47137.1|3
1634508180000|2021-10-17 22:03:00|47180.5|47160.5|47179.6|47159.6|47190.7|47170.7|47179.6|47159.6|8
1634508190000|2021-10-17 22:03:10|47178.2|47158.2|47177.1|47157.1|47178.2|47158.2|47177.1|47157.1|9
1634508200000|2021-10-17 22:03:20|47176|47156|47176|47156|47176|47156|47176|47156|5
1634508210000|2021-10-17 22:03:30|47173.5|47153.5|47172.1|47152.1|47173.5|47153.5|47172.1|47152.1|10
1634508220000|2021-10-17 22:03:40|47169.4|47149.4|47157.1|47137.1|47169.4|47149.4|47157.1|47137.1|8
1634508230000|2021-10-17 22:03:50|47156|47136|47151.9|47131.9|47156|47136|47151.9|47131.9|3
1634508240000|2021-10-17 22:04:00|47153.2|47133.2|47144.4|47124.4|47153.2|47133.2|47142.1|47122.1|2
1634508250000|2021-10-17 22:04:10|47145.7|47125.7|47156.9|47136.9|47156.9|47136.9|47145.7|47125.7|22
1634508260000|2021-10-17 22:04:20|47158.2|47138.2|47169.6|47149.6|47169.6|47149.6|47158.2|47138.2|3
1634508270000|2021-10-17 22:04:30|47167.1|47147.1|47169.6|47149.6|47169.6|47149.6|47167.1|47147.1|3
1634508280000|2021-10-17 22:04:40|47166|47146|47161.9|47141.9|47166|47146|47161.9|47141.9|15
1634508290000|2021-10-17 22:04:50|47162.1|47142.1|47161.9|47141.9|47162.1|47142.1|47160.7|47140.7|4
1634508300000|2021-10-17 22:05:00|47163.2|47143.2|47152.1|47132.1|47163.2|47143.2|47152.1|47132.1|7
1634508310000|2021-10-17 22:05:10|47150.7|47130.7|47143.5|47123.5|47150.7|47130.7|47143.5|47123.5|5
1634508320000|2021-10-17 22:05:20|47142.1|47122.1|47134.6|47114.6|47144.6|47124.6|47134.6|47114.6|10
1634508330000|2021-10-17 22:05:30|||||||||3
1634508340000|2021-10-17 22:05:40|47138.7|47118.7|47155.7|47135.7|47155.7|47135.7|47138.7|47118.7|21
1634508350000|2021-10-17 22:05:50|47158.2|47138.2|47158.2|47138.2|47158.2|47138.2|47158.2|47138.2|4
1634508360000|2021-10-17 22:06:00|47154.6|47134.6|47153.2|47133.2|47154.6|47134.6|47153.2|47133.2|5
1634508370000|2021-10-17 22:06:10|47144.8|47124.8|47144.8|47124.8|47144.8|47124.8|47144.8|47124.8|17
1634508380000|2021-10-17 22:06:20|47142.1|47122.1|47140.7|47120.7|47142.1|47122.1|47140.7|47120.7|2
1634508390000|2021-10-17 22:06:30|47144.2|47124.2|47145.5|47125.5|47145.5|47125.5|47144.2|47124.2|10
1634508400000|2021-10-17 22:06:40|47146.9|47126.9|47149.6|47129.6|47150.7|47130.7|47146.9|47126.9|3
1634508410000|2021-10-17 22:06:50|47147.1|47127.1|47149.6|47129.6|47150.7|47130.7|47147.1|47127.1|1
1634508420000|2021-10-17 22:07:00|47150.7|47130.7|47180.7|47160.7|47180.7|47160.7|47150.7|47130.7|15
1634508430000|2021-10-17 22:07:10|47178.2|47158.2|47211.9|47191.9|47211.9|47191.9|47173|47153|29
1634508440000|2021-10-17 22:07:20|47214.2|47194.2|47216.9|47196.9|47216.9|47196.9|47213|47193|7
1634508450000|2021-10-17 22:07:30|47215.7|47195.7|47228.2|47208.2|47228.2|47208.2|47215.7|47195.7|10
1634508460000|2021-10-17 22:07:40|47240.7|47220.7|47263.2|47243.2|47263.2|47243.2|47240.7|47220.7|11
1634508470000|2021-10-17 22:07:50|47265.7|47245.7|47271.9|47251.9|47271.9|47251.9|47265.7|47245.7|13
1634508480000|2021-10-17 22:08:00|47273.2|47253.2|47268.2|47248.2|47273.2|47253.2|47268.2|47248.2|5
1634508490000|2021-10-17 22:08:10|47270.7|47250.7|47305.7|47285.7|47305.7|47285.7|47270.7|47250.7|5
1634508500000|2021-10-17 22:08:20|47304.6|47284.6|47298.2|47278.2|47304.6|47284.6|47298.2|47278.2|3
1634508510000|2021-10-17 22:08:30|47296.9|47276.9|47315.5|47295.5|47315.5|47295.5|47273.2|47253.2|15
1634508520000|2021-10-17 22:08:40|47316.9|47296.9|47292.1|47272.1|47317.1|47297.1|47292.1|47272.1|10
1634508530000|2021-10-17 22:08:50|47290.7|47270.7|47293.2|47273.2|47293.2|47273.2|47290.7|47270.7|0
1634508540000|2021-10-17 22:09:00|47293.4|47273.4|47290.9|47270.9|47293.4|47273.4|47290.9|47270.9|6
1634508550000|2021-10-17 22:09:10|47293.4|47273.4|47293.4|47273.4|47293.4|47273.4|47293.4|47273.4|18
1634508560000|2021-10-17 22:09:20|47296.9|47276.9|47307.1|47287.1|47307.1|47287.1|47296.9|47276.9|5
1634508570000|2021-10-17 22:09:30|||||||||2
1634508590000|2021-10-17 22:09:50|47308.4|47288.4|47305.9|47285.9|47308.4|47288.4|47305.9|47285.9|8
1634508600000|2021-10-17 22:10:00|47307.1|47287.1|47320.9|47300.9|47320.9|47300.9|47307.1|47287.1|11
1634508610000|2021-10-17 22:10:10|47322.3|47302.3|47329.6|47309.6|47329.6|47309.6|47322.3|47302.3|7
1634508620000|2021-10-17 22:10:20|47331.9|47311.9|47359.8|47339.8|47359.8|47339.8|47331.9|47311.9|37
1634508630000|2021-10-17 22:10:30|47361.1|47341.1|47392.3|47372.3|47392.3|47372.3|47360.9|47340.9|7
1634508640000|2021-10-17 22:10:40|47394.8|47374.8|47400.9|47380.9|47400.9|47380.9|47394.8|47374.8|6
1634508650000|2021-10-17 22:10:50|47403.4|47383.4|47404.4|47384.4|47408|47388|47403.4|47383.4|6
1634508660000|2021-10-17 22:11:00|47406.9|47386.9|47405.7|47385.7|47409.4|47389.4|47405.7|47385.7|4
1634508670000|2021-10-17 22:11:10|47400.9|47380.9|47399.8|47379.8|47400.9|47380.9|47397.3|47377.3|25
1634508680000|2021-10-17 22:11:20|47400.9|47380.9|47392.1|47372.1|47410.7|47390.7|47388.4|47368.4|29
1634508690000|2021-10-17 22:11:30|47393.4|47373.4|47405|47385|47415.9|47395.9|47393.4|47373.4|14
1634508710000|2021-10-17 22:11:50|47406.1|47386.1|47410.9|47390.9|47410.9|47390.9|47406.1|47386.1|9
1634508720000|2021-10-17 22:12:00|47408.4|47388.4|47413.4|47393.4|47413.4|47393.4|47408.4|47388.4|3
1634508730000|2021-10-17 22:12:10|47414.6|47394.6|47415.9|47395.9|47415.9|47395.9|47414.6|47394.6|7
1634508740000|2021-10-17 22:12:20|47418.4|47398.4|47438.2|47418.2|47438.2|47418.2|47418.4|47398.4|18
1634508750000|2021-10-17 22:12:30|47439.6|47419.6|47458.2|47438.2|47460.7|47440.7|47439.6|47419.6|25
1634508760000|2021-10-17 22:12:40|47455.7|47435.7|47458.2|47438.2|47458.2|47438.2|47455.7|47435.7|2
1634508770000|2021-10-17 22:12:50|47457.1|47437.1|47457.1|47437.1|47457.1|47437.1|47457.1|47437.1|1
1634508780000|2021-10-17 22:13:00|47458.2|47438.2|47461.9|47441.9|47461.9|47441.9|47457.1|47437.1|10
1634508790000|2021-10-17 22:13:10|47479.2|47459.2|47501.9|47481.9|47506.9|47486.9|47479.2|47459.2|13
1634508800000|2021-10-17 22:13:20|47503|47483|47503|47483|47503|47483|47503|47483|29
1634508810000|2021-10-17 22:13:30|47504.1|47484.1|47513|47493|47514.1|47494.1|47501.6|47481.6|17
1634508820000|2021-10-17 22:13:40|47518.9|47498.9|47556.6|47536.6|47556.6|47536.6|47517.6|47497.6|13
1634508830000|2021-10-17 22:13:50|47557.8|47537.8|47606.9|47586.9|47606.9|47586.9|47557.8|47537.8|26
1634508840000|2021-10-17 22:14:00|47612.3|47592.3|47623.9|47603.9|47626.4|47606.4|47612.3|47592.3|23
1634508850000|2021-10-17 22:14:10|47626.4|47606.4|47616.4|47596.4|47626.4|47606.4|47616.4|47596.4|3
1634508860000|2021-10-17 22:14:20|47617.8|47597.8|47620.3|47600.3|47622.8|47602.8|47617.8|47597.8|8
1634508870000|2021-10-17 22:14:30|47618.9|47598.9|47601.4|47581.4|47618.9|47598.9|47601.4|47581.4|2
1634508880000|2021-10-17 22:14:40|47600.1|47580.1|47588|47568|47600.1|47580.1|47588|47568|5
1634508890000|2021-10-17 22:14:50|47581.4|47561.4|47531.4|47511.4|47581.4|47561.4|47531.4|47511.4|14
1634508900000|2021-10-17 22:15:00|47530.3|47510.3|47473.9|47453.9|47530.3|47510.3|47473.9|47453.9|19
1634508910000|2021-10-17 22:15:10|47463|47443|47433.9|47413.9|47463|47443|47433.9|47413.9|7
1634508920000|2021-10-17 22:15:20|47436.4|47416.4|47431.4|47411.4|47437.8|47417.8|47431.4|47411.4|9
1634508930000|2021-10-17 22:15:30|47430.3|47410.3|47435.1|47415.1|47435.1|47415.1|47428.9|47408.9|15
1634508940000|2021-10-17 22:15:40|47436.4|47416.4|47445.3|47425.3|47445.3|47425.3|47436.4|47416.4|3
1634508950000|2021-10-17 22:15:50|47447.8|47427.8|47452.6|47432.6|47452.6|47432.6|47447.8|47427.8|5
1634508960000|2021-10-17 22:16:00|47455.1|47435.1|47458.7|47438.7|47458.7|47438.7|47455.1|47435.1|3
1634508980000|2021-10-17 22:16:20|47456.2|47436.2|47448.9|47428.9|47456.2|47436.2|47448.9|47428.9|13
1634508990000|2021-10-17 22:16:30|47450.3|47430.3|47446.4|47426.4|47450.3|47430.3|47446.4|47426.4|3
1634509000000|2021-10-17 22:16:40|47447.6|47427.6|47447.6|47427.6|47447.6|47427.6|47447.6|47427.6|1
1634509010000|2021-10-17 22:16:50|47446.2|47426.2|47445.1|47425.1|47446.2|47426.2|47445.1|47425.1|1
1634509020000|2021-10-17 22:17:00|||||||||6
1634509030000|2021-10-17 22:17:10|47446.4|47426.4|47446.4|47426.4|47446.4|47426.4|47446.4|47426.4|8
1634509040000|2021-10-17 22:17:20|47445.1|47425.1|47443.9|47423.9|47445.1|47425.1|47443.9|47423.9|1
1634509050000|2021-10-17 22:17:30|47442.8|47422.8|47441.4|47421.4|47442.8|47422.8|47441.4|47421.4|0
1634509060000|2021-10-17 22:17:40|47437.6|47417.6|47431.4|47411.4|47437.6|47417.6|47430.1|47410.1|8
1634509070000|2021-10-17 22:17:50|47434.1|47414.1|47443.9|47423.9|47443.9|47423.9|47434.1|47414.1|1
1634509100000|2021-10-17 22:18:20|47435.3|47415.3|47433.9|47413.9|47435.3|47415.3|47433.9|47413.9|8
1634509110000|2021-10-17 22:18:30|47435|47415|47433.9|47413.9|47436.4|47416.4|47433.9|47413.9|0
1634509120000|2021-10-17 22:18:40|47436.4|47416.4|47436.4|47416.4|47436.4|47416.4|47436.4|47416.4|1
1634509140000|2021-10-17 22:19:00|47437.5|47417.5|47431.4|47411.4|47438.9|47418.9|47431.4|47411.4|4
1634509150000|2021-10-17 22:19:10|47430.3|47410.3|47430.3|47410.3|47430.3|47410.3|47430.3|47410.3|2
1634509160000|2021-10-17 22:19:20|47431.4|47411.4|47432.5|47412.5|47432.5|47412.5|47431.4|47411.4|0
1634509180000|2021-10-17 22:19:40|47433.7|47413.7|47436.2|47416.2|47436.2|47416.2|47433.7|47413.7|5
1634509190000|2021-10-17 22:19:50|47437.3|47417.3|47438.7|47418.7|47438.7|47418.7|47437.3|47417.3|0
1634509220000|2021-10-17 22:20:20|47445|47425|47450|47430|47451.2|47431.2|47445|47425|4
1634509230000|2021-10-17 22:20:30|47452.5|47432.5|47451.4|47431.4|47452.5|47432.5|47451.4|47431.4|4
1634509240000|2021-10-17 22:20:40|47450|47430|47452.5|47432.5|47452.5|47432.5|47450|47430|7
1634509250000|2021-10-17 22:20:50|47454.8|47434.8|47460|47440|47460|47440|47454.8|47434.8|12
1634509260000|2021-10-17 22:21:00|47463.9|47443.9|47463.9|47443.9|47463.9|47443.9|47461.4|47441.4|6
1634509280000|2021-10-17 22:21:20|47462.5|47442.5|47461.4|47441.4|47462.5|47442.5|47461.4|47441.4|1
1634509290000|2021-10-17 22:21:30|47463.9|47443.9|47461.4|47441.4|47463.9|47443.9|47461.4|47441.4|1
1634509300000|2021-10-17 22:21:40|47458.9|47438.9|47450.3|47430.3|47458.9|47438.9|47450.3|47430.3|7
1634509310000|2021-10-17 22:21:50|47448.9|47428.9|47448.9|47428.9|47448.9|47428.9|47448.9|47428.9|0
1634509320000|2021-10-17 22:22:00|47450|47430|47450|47430|47450|47430|47450|47430|1
1634509330000|2021-10-17 22:22:10|47446.4|47426.4|47443.9|47423.9|47446.4|47426.4|47443.9|47423.9|9
1634509340000|2021-10-17 22:22:20|47442.7|47422.7|47442.7|47422.7|47442.7|47422.7|47442.7|47422.7|0
1634509360000|2021-10-17 22:22:40|||||||||2
1634509370000|2021-10-17 22:22:50|||||||||2
1634509380000|2021-10-17 22:23:00|47443.9|47423.9|47443.9|47423.9|47443.9|47423.9|47442.7|47422.7|5
1634509390000|2021-10-17 22:23:10|47445.2|47425.2|47446.4|47426.4|47446.4|47426.4|47445.2|47425.2|3
1634509410000|2021-10-17 22:23:30|47453.7|47433.7|47455|47435|47455|47435|47453.7|47433.7|5
1634509420000|2021-10-17 22:23:40|47458.5|47438.5|47471.4|47451.4|47471.4|47451.4|47458.5|47438.5|1
1634509430000|2021-10-17 22:23:50|47470.2|47450.2|47461.4|47441.4|47470.2|47450.2|47461.4|47441.4|14
1634509440000|2021-10-17 22:24:00|47458.9|47438.9|47463.9|47443.9|47463.9|47443.9|47458.9|47438.9|0
1634509450000|2021-10-17 22:24:10|47458.9|47438.9|47458.9|47438.9|47458.9|47438.9|47458.9|47438.9|2
1634509470000|2021-10-17 22:24:30|47456.2|47436.2|47448.9|47428.9|47456.2|47436.2|47448.9|47428.9|6
1634509500000|2021-10-17 22:25:00|47447.5|47427.5|47442.5|47422.5|47447.5|47427.5|47442.5|47422.5|4
1634509510000|2021-10-17 22:25:10|47438.9|47418.9|47440.2|47420.2|47440.2|47420.2|47429.1|47409.1|10
1634509530000|2021-10-17 22:25:30|47438.9|47418.9|47438.9|47418.9|47438.9|47418.9|47436.4|47416.4|1
1634509540000|2021-10-17 22:25:40|47431.4|47411.4|47431.4|47411.4|47431.4|47411.4|47431.4|47411.4|4
1634509550000|2021-10-17 22:25:50|47436.4|47416.4|47436.4|47416.4|47436.4|47416.4|47436.4|47416.4|1
1634509570000|2021-10-17 22:26:10|47433.9|47413.9|47433.9|47413.9|47433.9|47413.9|47433.9|47413.9|2
1634509580000|2021-10-17 22:26:20|47431.2|47411.2|47426.4|47406.4|47431.2|47411.2|47426.4|47406.4|2
1634509590000|2021-10-17 22:26:30|47427.5|47407.5|47426.4|47406.4|47428.9|47408.9|47426.4|47406.4|0
1634509610000|2021-10-17 22:26:50|47428.9|47408.9|47428.9|47408.9|47428.9|47408.9|47426.4|47406.4|3
1634509620000|2021-10-17 22:27:00|47431.4|47411.4|47431.4|47411.4|47431.4|47411.4|47431.4|47411.4|3
1634509650000|2021-10-17 22:27:30|47430.2|47410.2|47430.2|47410.2|47430.2|47410.2|47430.2|47410.2|1
1634509670000|2021-10-17 22:27:50|47428.9|47408.9|47426.4|47406.4|47428.9|47408.9|47426.4|47406.4|0
1634509680000|2021-10-17 22:28:00|||||||||1
1634509690000|2021-10-17 22:28:10|47423.9|47403.9|47421.4|47401.4|47423.9|47403.9|47421.4|47401.4|2
1634509750000|2021-10-17 22:29:10|47420.2|47400.2|47420.2|47400.2|47420.2|47400.2|47420.2|47400.2|2
1634509770000|2021-10-17 22:29:30|47419.1|47399.1|47419.1|47399.1|47420.4|47400.4|47419.1|47399.1|4
1634509780000|2021-10-17 22:29:40|47420.4|47400.4|47426.4|47406.4|47426.4|47406.4|47420.4|47400.4|6
1634509790000|2021-10-17 22:29:50|47427.5|47407.5|47428.9|47408.9|47428.9|47408.9|47427.5|47407.5|1
1634509800000|2021-10-17 22:30:00|||||||||1
1634509810000|2021-10-17 22:30:10|47427.5|47407.5|47425|47405|47427.5|47407.5|47425|47405|0
1634509830000|2021-10-17 22:30:30|47426.4|47406.4|47426.4|47406.4|47426.4|47406.4|47426.4|47406.4|1
1634509840000|2021-10-17 22:30:40|||||||||1
1634509860000|2021-10-17 22:31:00|47423.9|47403.9|47446.4|47426.4|47446.4|47426.4|47423.9|47403.9|7
1634509870000|2021-10-17 22:31:10|47445.2|47425.2|47445.2|47425.2|47445.2|47425.2|47445.2|47425.2|3
1634509880000|2021-10-17 22:31:20|47446.6|47426.6|47461.4|47441.4|47461.4|47441.4|47446.6|47426.6|5
1634509890000|2021-10-17 22:31:30|47462.5|47442.5|47470|47450|47470|47450|47462.5|47442.5|0
1634509900000|2021-10-17 22:31:40|47471.4|47451.4|47470|47450|47471.4|47451.4|47468.9|47448.9|3
1634509910000|2021-10-17 22:31:50|47471.4|47451.4|47513.9|47493.9|47513.9|47493.9|47471.4|47451.4|13
1634509930000|2021-10-17 22:32:10|47512.5|47492.5|47513.9|47493.9|47513.9|47493.9|47512.5|47492.5|7
1634509940000|2021-10-17 22:32:20|47516.6|47496.6|47518.9|47498.9|47518.9|47498.9|47516.6|47496.6|6
1634509950000|2021-10-17 22:32:30|47521.4|47501.4|47518.9|47498.9|47521.4|47501.4|47518.9|47498.9|2
1634509960000|2021-10-17 22:32:40|47520.2|47500.2|47518.9|47498.9|47520.2|47500.2|47518.9|47498.9|1
1634509970000|2021-10-17 22:32:50|47516.6|47496.6|47516.6|47496.6|47516.6|47496.6|47516.6|47496.6|12
1634509980000|2021-10-17 22:33:00|47515.2|47495.2|47503.9|47483.9|47515.2|47495.2|47503.9|47483.9|4
1634509990000|2021-10-17 22:33:10|47499.1|47479.1|47499.1|47479.1|47499.1|47479.1|47499.1|47479.1|3
1634510000000|2021-10-17 22:33:20|47486.4|47466.4|47481.4|47461.4|47486.4|47466.4|47481.4|47461.4|6
1634510010000|2021-10-17 22:33:30|47478.6|47458.6|47447.7|47427.7|47478.6|47458.6|47447.7|47427.7|1
1634510020000|2021-10-17 22:33:40|47445.2|47425.2|47445.2|47425.2|47445.2|47425.2|47445.2|47425.2|0
1634510030000|2021-10-17 22:33:50|47438.9|47418.9|47433.9|47413.9|47438.9|47418.9|47433.9|47413.9|2
1634510040000|2021-10-17 22:34:00|47431.1|47411.1|47421.4|47401.4|47431.1|47411.1|47421.4|47401.4|6
1634510050000|2021-10-17 22:34:10|47422.5|47402.5|47421.3|47401.3|47423.9|47403.9|47421.3|47401.3|2
1634510060000|2021-10-17 22:34:20|47418.8|47398.8|47415.2|47395.2|47418.8|47398.8|47415.2|47395.2|3
1634510070000|2021-10-17 22:34:30|47413.8|47393.8|47410.2|47390.2|47413.8|47393.8|47410.2|47390.2|1
1634510080000|2021-10-17 22:34:40|47412.7|47392.7|47437.5|47417.5|47437.5|47417.5|47412.7|47392.7|7
1634510090000|2021-10-17 22:34:50|47438.8|47418.8|47457.5|47437.5|47457.5|47437.5|47438.8|47418.8|3
1634510100000|2021-10-17 22:35:00|47460.2|47440.2|47472.5|47452.5|47472.5|47452.5|47460.2|47440.2|3
1634510110000|2021-10-17 22:35:10|||||||||1
1634510120000|2021-10-17 22:35:20|47473.6|47453.6|47485|47465|47485|47465|47473.6|47453.6|2
1634510130000|2021-10-17 22:35:30|47483.8|47463.8|47486.3|47466.3|47486.3|47466.3|47481.3|47461.3|17
1634510140000|2021-10-17 22:35:40|47488.8|47468.8|47491.3|47471.3|47491.3|47471.3|47488.8|47468.8|4
1634510150000|2021-10-17 22:35:50|||||||||8
1634510160000|2021-10-17 22:36:00|||||||||1
1634510170000|2021-10-17 22:36:10|47493.6|47473.6|47508.8|47488.8|47508.8|47488.8|47493.6|47473.6|11
1634510180000|2021-10-17 22:36:20|47516.3|47496.3|47518.8|47498.8|47518.8|47498.8|47516.3|47496.3|4
1634510190000|2021-10-17 22:36:30|47517.7|47497.7|47511.3|47491.3|47517.7|47497.7|47511.3|47491.3|1
1634510210000|2021-10-17 22:36:50|47509.1|47489.1|47503.8|47483.8|47509.1|47489.1|47503.8|47483.8|6
1634510220000|2021-10-17 22:37:00|47502.7|47482.7|47483.8|47463.8|47502.7|47482.7|47483.8|47463.8|5
1634510230000|2021-10-17 22:37:10|||||||||1
1634510260000|2021-10-17 22:37:40|47481.6|47461.6|47482.7|47462.7|47482.7|47462.7|47481.6|47461.6|3
1634510270000|2021-10-17 22:37:50|47490|47470|47506.3|47486.3|47506.3|47486.3|47490|47470|6
1634510280000|2021-10-17 22:38:00|47507.5|47487.5|47503.8|47483.8|47507.5|47487.5|47503.8|47483.8|7
1634510290000|2021-10-17 22:38:10|47501.1|47481.1|47498.8|47478.8|47501.1|47481.1|47498.8|47478.8|6
1634510300000|2021-10-17 22:38:20|47496.6|47476.6|47496.3|47476.3|47496.6|47476.6|47495|47475|6
1634510310000|2021-10-17 22:38:30|47497.7|47477.7|47518.8|47498.8|47518.8|47498.8|47497.7|47477.7|8
1634510320000|2021-10-17 22:38:40|47517.7|47497.7|47517.7|47497.7|47517.7|47497.7|47517.7|47497.7|1
1634510330000|2021-10-17 22:38:50|47519|47499|47521.3|47501.3|47521.3|47501.3|47519|47499|2
1634510340000|2021-10-17 22:39:00|47522.5|47502.5|47547.5|47527.5|47547.5|47527.5|47522.5|47502.5|9
1634510350000|2021-10-17 22:39:10|47551.3|47531.3|47561.3|47541.3|47561.3|47541.3|47551.3|47531.3|3
1634510360000|2021-10-17 22:39:20|47565|47545|47561.3|47541.3|47566.3|47546.3|47561.3|47541.3|6
1634510370000|2021-10-17 22:39:30|47560.2|47540.2|47561.3|47541.3|47561.3|47541.3|47560.2|47540.2|1
1634510390000|2021-10-17 22:39:50|47558.8|47538.8|47558.8|47538.8|47558.8|47538.8|47558.8|47538.8|2
1634510400000|2021-10-17 22:40:00|47557.7|47537.7|47552.7|47532.7|47557.7|47537.7|47552.7|47532.7|5
1634510410000|2021-10-17 22:40:10|47551.3|47531.3|47546.3|47526.3|47551.3|47531.3|47546.3|47526.3|0
1634510420000|2021-10-17 22:40:20|47545.2|47525.2|47541.3|47521.3|47545.2|47525.2|47541.3|47521.3|0
1634510430000|2021-10-17 22:40:30|47538.8|47518.8|47538.8|47518.8|47538.8|47518.8|47538.8|47518.8|0
1634510440000|2021-10-17 22:40:40|47535.2|47515.2|47528.8|47508.8|47535.2|47515.2|47528.8|47508.8|0
1634510450000|2021-10-17 22:40:50|47523.8|47503.8|47522.7|47502.7|47523.8|47503.8|47521.3|47501.3|1
1634510460000|2021-10-17 22:41:00|47523.8|47503.8|47523.8|47503.8|47523.8|47503.8|47523.8|47503.8|0
1634510470000|2021-10-17 22:41:10|47528.8|47508.8|47527.7|47507.7|47528.8|47508.8|47527.7|47507.7|0
1634510480000|2021-10-17 22:41:20|47526.3|47506.3|47526.3|47506.3|47526.3|47506.3|47526.3|47506.3|1
1634510490000|2021-10-17 22:41:30|||||||||1
1634510500000|2021-10-17 22:41:40|||||||||1
1634510510000|2021-10-17 22:41:50|47525.2|47505.2|47525.2|47505.2|47525.2|47505.2|47525.2|47505.2|1
1634510520000|2021-10-17 22:42:00|47526.3|47506.3|47525.2|47505.2|47528.8|47508.8|47525.2|47505.2|2
1634510530000|2021-10-17 22:42:10|47523.8|47503.8|47526.3|47506.3|47526.3|47506.3|47523.8|47503.8|0
1634510540000|2021-10-17 22:42:20|||||||||2
1634510550000|2021-10-17 22:42:30|||||||||2
1634510570000|2021-10-17 22:42:50|47523.8|47503.8|47523.8|47503.8|47523.8|47503.8|47523.8|47503.8|0
1634510580000|2021-10-17 22:43:00|47522.7|47502.7|47522.7|47502.7|47522.7|47502.7|47522.7|47502.7|1
1634510590000|2021-10-17 22:43:10|||||||||2
1634510600000|2021-10-17 22:43:20|47520.2|47500.2|47520.2|47500.2|47520.2|47500.2|47520.2|47500.2|0
1634510610000|2021-10-17 22:43:30|47521.3|47501.3|47521.3|47501.3|47521.3|47501.3|47521.3|47501.3|4
1634510640000|2021-10-17 22:44:00|47520.2|47500.2|47511.3|47491.3|47520.2|47500.2|47510.2|47490.2|9
1634510650000|2021-10-17 22:44:10|47510|47490|47511.3|47491.3|47511.3|47491.3|47508.8|47488.8|0
1634510660000|2021-10-17 22:44:20|||||||||1
1634510670000|2021-10-17 22:44:30|||||||||1
1634510680000|2021-10-17 22:44:40|||||||||4
1634510690000|2021-10-17 22:44:50|47513.8|47493.8|47513.8|47493.8|47513.8|47493.8|47513.8|47493.8|2
1634510700000|2021-10-17 22:45:00|47515.2|47495.2|47525|47505|47525|47505|47515.2|47495.2|9
1634510710000|2021-10-17 22:45:10|47526.3|47506.3|47531.3|47511.3|47531.3|47511.3|47526.3|47506.3|2
1634510720000|2021-10-17 22:45:20|47530|47510|47530|47510|47530|47510|47528.6|47508.6|5
1634510740000|2021-10-17 22:45:40|47528.8|47508.8|47523.6|47503.6|47528.8|47508.8|47523.6|47503.6|1
1634510750000|2021-10-17 22:45:50|47521.3|47501.3|47521.3|47501.3|47521.3|47501.3|47521.3|47501.3|1
1634510770000|2021-10-17 22:46:10|47525|47505|47525|47505|47525|47505|47525|47505|6
1634510780000|2021-10-17 22:46:20|47526.3|47506.3|47526.3|47506.3|47526.3|47506.3|47526.3|47506.3|1
1634510800000|2021-10-17 22:46:40|47524.9|47504.9|47523.8|47503.8|47524.9|47504.9|47523.8|47503.8|0
1634510860000|2021-10-17 22:47:40|47521.3|47501.3|47515.2|47495.2|47521.3|47501.3|47515.2|47495.2|5
1634510870000|2021-10-17 22:47:50|47511.3|47491.3|47534.9|47514.9|47534.9|47514.9|47499.2|47479.2|16
1634510880000|2021-10-17 22:48:00|47540.4|47520.4|47546.3|47526.3|47546.3|47526.3|47540.4|47520.4|2
1634510890000|2021-10-17 22:48:10|47548.8|47528.8|47560.2|47540.2|47561.3|47541.3|47548.8|47528.8|6
1634510900000|2021-10-17 22:48:20|47561.3|47541.3|47561.3|47541.3|47561.3|47541.3|47561.3|47541.3|1
1634510910000|2021-10-17 22:48:30|47563.8|47543.8|47563.8|47543.8|47563.8|47543.8|47563.8|47543.8|3
1634510920000|2021-10-17 22:48:40|47558.8|47538.8|47558.8|47538.8|47558.8|47538.8|47558.8|47538.8|0
1634510940000|2021-10-17 22:49:00|47557.7|47537.7|47515.2|47495.2|47557.7|47537.7|47515.2|47495.2|7
1634510960000|2021-10-17 22:49:20|47518.8|47498.8|47518.8|47498.8|47518.8|47498.8|47518.8|47498.8|3
1634510980000|2021-10-17 22:49:40|47516.3|47496.3|47514.9|47494.9|47516.3|47496.3|47514.9|47494.9|2
1634511000000|2021-10-17 22:50:00|47512.4|47492.4|47511.3|47491.3|47512.7|47492.7|47511.3|47491.3|4
1634511030000|2021-10-17 22:50:30|47500.2|47480.2|47500.2|47480.2|47500.2|47480.2|47500.2|47480.2|5
1634511040000|2021-10-17 22:50:40|47487.9|47467.9|47496.3|47476.3|47496.3|47476.3|47486.5|47466.5|18
1634511050000|2021-10-17 22:50:50|47497.6|47477.6|47498.8|47478.8|47498.8|47478.8|47497.6|47477.6|3
1634511080000|2021-10-17 22:51:20|47501.3|47481.3|47501.3|47481.3|47501.3|47481.3|47501.3|47481.3|1
1634511090000|2021-10-17 22:51:30|47498.8|47478.8|47498.8|47478.8|47498.8|47478.8|47498.8|47478.8|0
1634511110000|2021-10-17 22:51:50|47497.6|47477.6|47497.6|47477.6|47497.6|47477.6|47497.6|47477.6|1
1634511120000|2021-10-17 22:52:00|47498.8|47478.8|47498.8|47478.8|47498.8|47478.8|47498.8|47478.8|0
1634511130000|2021-10-17 22:52:10|47496.3|47476.3|47496.3|47476.3|47496.3|47476.3|47496.3|47476.3|1
1634511140000|2021-10-17 22:52:20|47497.6|47477.6|47496.3|47476.3|47497.6|47477.6|47496.3|47476.3|2
1634511150000|2021-10-17 22:52:30|47498.8|47478.8|47498.8|47478.8|47498.8|47478.8|47498.8|47478.8|3
1634511160000|2021-10-17 22:52:40|47497.4|47477.4|47496.3|47476.3|47500.1|47480.1|47496.3|47476.3|2
1634511210000|2021-10-17 22:53:30|47495.1|47475.1|47493.8|47473.8|47495.1|47475.1|47493.8|47473.8|0
1634511240000|2021-10-17 22:54:00|47494.9|47474.9|47496.3|47476.3|47496.3|47476.3|47494.9|47474.9|5
1634511250000|2021-10-17 22:54:10|47501.3|47481.3|47501.3|47481.3|47501.3|47481.3|47501.3|47481.3|3
1634511260000|2021-10-17 22:54:20|47500.1|47480.1|47501.3|47481.3|47501.3|47481.3|47498.8|47478.8|2
1634511270000|2021-10-17 22:54:30|47498.8|47478.8|47498.8|47478.8|47498.8|47478.8|47498.8|47478.8|0
1634511280000|2021-10-17 22:54:40|||||||||1
1634511340000|2021-10-17 22:55:40|47497.6|47477.6|47498.8|47478.8|47498.8|47478.8|47497.6|47477.6|6
1634511350000|2021-10-17 22:55:50|47501.3|47481.3|47501.3|47481.3|47501.3|47481.3|47498.8|47478.8|3
1634511360000|2021-10-17 22:56:00|47502.6|47482.6|47506.3|47486.3|47506.3|47486.3|47502.6|47482.6|1
1634511370000|2021-10-17 22:56:10|47516.1|47496.1|47516.1|47496.1|47516.1|47496.1|47516.1|47496.1|7
1634511380000|2021-10-17 22:56:20|47520.1|47500.1|47537.4|47517.4|47541.3|47521.3|47520.1|47500.1|11
1634511390000|2021-10-17 22:56:30|47538.8|47518.8|47538.8|47518.8|47541.3|47521.3|47536.3|47516.3|2
1634511400000|2021-10-17 22:56:40|47539.9|47519.9|47543.8|47523.8|47543.8|47523.8|47539.9|47519.9|5
1634511410000|2021-10-17 22:56:50|47546.3|47526.3|47563.8|47543.8|47563.8|47543.8|47546.3|47526.3|7
1634511420000|2021-10-17 22:57:00|47566.3|47546.3|47568.8|47548.8|47568.8|47548.8|47566.3|47546.3|1
1634511430000|2021-10-17 22:57:10|47563.8|47543.8|47562.4|47542.4|47563.8|47543.8|47562.4|47542.4|2
1634511440000|2021-10-17 22:57:20|47561.1|47541.1|47558.8|47538.8|47561.1|47541.1|47558.8|47538.8|3
1634511450000|2021-10-17 22:57:30|47556.3|47536.3|47556.3|47536.3|47556.3|47536.3|47554|47534|4
1634511460000|2021-10-17 22:57:40|47559.7|47539.7|47561.1|47541.1|47561.1|47541.1|47559.7|47539.7|6
1634511480000|2021-10-17 22:58:00|47563.6|47543.6|47568.8|47548.8|47568.8|47548.8|47563.6|47543.6|8
1634511490000|2021-10-17 22:58:10|47573.8|47553.8|47573.8|47553.8|47573.8|47553.8|47573.8|47553.8|1
1634511500000|2021-10-17 22:58:20|||||||||1
1634511510000|2021-10-17 22:58:30|47576.3|47556.3|47573.8|47553.8|47576.3|47556.3|47572.6|47552.6|6
1634511520000|2021-10-17 22:58:40|47572.4|47552.4|47571.3|47551.3|47572.4|47552.4|47571.3|47551.3|1
1634511530000|2021-10-17 22:58:50|47573.8|47553.8|47574.9|47554.9|47574.9|47554.9|47573.8|47553.8|1
1634511540000|2021-10-17 22:59:00|47576.3|47556.3|47577.4|47557.4|47577.4|47557.4|47576.3|47556.3|1
1634511550000|2021-10-17 22:59:10|47574.9|47554.9|47574.9|47554.9|47574.9|47554.9|47574.9|47554.9|0
1634511560000|2021-10-17 22:59:20|47576|47556|47579.9|47559.9|47579.9|47559.9|47576|47556|2
1634511570000|2021-10-17 22:59:30|47578.8|47558.8|47578.8|47558.8|47578.8|47558.8|47578.8|47558.8|3
1634511580000|2021-10-17 22:59:40|47574|47554|47574|47554|47574|47554|47574|47554|1
1634511590000|2021-10-17 22:59:50|47567.4|47547.4|47552.4|47532.4|47567.4|47547.4|47552.4|47532.4|0
1634511600000|2021-10-17 23:00:00|47555.1|47535.1|47555.1|47535.1|47556.5|47536.5|47553.8|47533.8|5
1634511610000|2021-10-17 23:00:10|47554|47534|47555.1|47535.1|47555.1|47535.1|47554|47534|2
1634511630000|2021-10-17 23:00:30|||||||||1
1634511640000|2021-10-17 23:00:40|47557.6|47537.6|47549|47529|47557.6|47537.6|47549|47529|5
1634511660000|2021-10-17 23:01:00|47544|47524|47544|47524|47544|47524|47544|47524|0
1634511680000|2021-10-17 23:01:20|47542.8|47522.8|47541.5|47521.5|47542.8|47522.8|47541.5|47521.5|0
1634511700000|2021-10-17 23:01:40|47534.9|47514.9|47523.8|47503.8|47534.9|47514.9|47523.8|47503.8|5
1634511730000|2021-10-17 23:02:10|47522.4|47502.4|47538.8|47518.8|47538.8|47518.8|47522.4|47502.4|17
1634511740000|2021-10-17 23:02:20|47539.9|47519.9|47577.4|47557.4|47577.4|47557.4|47539.9|47519.9|8
1634511750000|2021-10-17 23:02:30|47576.3|47556.3|47576.3|47556.3|47576.3|47556.3|47576.3|47556.3|0
1634511760000|2021-10-17 23:02:40|47592.4|47572.4|47612.2|47592.2|47612.2|47592.2|47592.4|47572.4|17
1634511770000|2021-10-17 23:02:50|47611|47591|47638.7|47618.7|47638.7|47618.7|47611|47591|16
1634511780000|2021-10-17 23:03:00|47640.1|47620.1|47665.1|47645.1|47667.4|47647.4|47640.1|47620.1|22
1634511790000|2021-10-17 23:03:10|47666.2|47646.2|47667.4|47647.4|47668.7|47648.7|47663.7|47643.7|16
1634511800000|2021-10-17 23:03:20|47668.7|47648.7|47677.6|47657.6|47680.1|47660.1|47668.7|47648.7|6
1634511810000|2021-10-17 23:03:30|47678.7|47658.7|47679.9|47659.9|47679.9|47659.9|47678.7|47658.7|1
1634511820000|2021-10-17 23:03:40|47683.7|47663.7|47673.7|47653.7|47683.7|47663.7|47671.2|47651.2|6
1634511830000|2021-10-17 23:03:50|47668.7|47648.7|47667.6|47647.6|47668.7|47648.7|47667.6|47647.6|6
1634511840000|2021-10-17 23:04:00|47666.2|47646.2|47663.7|47643.7|47667.6|47647.6|47663.7|47643.7|2
1634511850000|2021-10-17 23:04:10|47665.1|47645.1|47668.7|47648.7|47668.7|47648.7|47665.1|47645.1|3
1634511860000|2021-10-17 23:04:20|47672.4|47652.4|47682.4|47662.4|47682.4|47662.4|47672.4|47652.4|7
1634511870000|2021-10-17 23:04:30|47681.2|47661.2|47676.2|47656.2|47681.2|47661.2|47676.2|47656.2|6
1634511880000|2021-10-17 23:04:40|47669.9|47649.9|47671.2|47651.2|47671.2|47651.2|47669.9|47649.9|1
1634511890000|2021-10-17 23:04:50|||||||||5
1634511900000|2021-10-17 23:05:00|||||||||3
1634511910000|2021-10-17 23:05:10|47676.7|47656.7|47696.2|47676.2|47696.2|47676.2|47676.7|47656.7|18
1634511920000|2021-10-17 23:05:20|47698.7|47678.7|47698.7|47678.7|47698.7|47678.7|47698.7|47678.7|9
1634511930000|2021-10-17 23:05:30|47701|47681|47702.2|47682.2|47703.5|47683.5|47701|47681|10
1634511940000|2021-10-17 23:05:40|47703.3|47683.3|47689.9|47669.9|47703.3|47683.3|47689.9|47669.9|4
1634511950000|2021-10-17 23:05:50|47688.5|47668.5|47677.4|47657.4|47688.5|47668.5|47677.4|47657.4|8
1634511960000|2021-10-17 23:06:00|47676.2|47656.2|47668.5|47648.5|47676.2|47656.2|47668.5|47648.5|3
1634511970000|2021-10-17 23:06:10|47667.4|47647.4|47668.5|47648.5|47668.5|47648.5|47667.2|47647.2|1
1634511980000|2021-10-17 23:06:20|47665.8|47645.8|47668.5|47648.5|47668.5|47648.5|47663.5|47643.5|10
1634511990000|2021-10-17 23:06:30|47667.2|47647.2|47666|47646|47667.2|47647.2|47666|47646|1
1634512000000|2021-10-17 23:06:40|47663.5|47643.5|47661|47641|47663.5|47643.5|47661|47641|1
1634512030000|2021-10-17 23:07:10|||||||||4
1634512040000|2021-10-17 23:07:20|47659.9|47639.9|47656|47636|47659.9|47639.9|47656|47636|6
1634512050000|2021-10-17 23:07:30|||||||||1
1634512060000|2021-10-17 23:07:40|||||||||3
1634512070000|2021-10-17 23:07:50|47662.2|47642.2|47663.5|47643.5|47663.5|47643.5|47662.2|47642.2|2
1634512080000|2021-10-17 23:08:00|47664.7|47644.7|47662.4|47642.4|47669.9|47649.9|47662.4|47642.4|5
1634512090000|2021-10-17 23:08:10|47661|47641|47658.5|47638.5|47661|47641|47658.5|47638.5|6
1634512100000|2021-10-17 23:08:20|47661|47641|47661|47641|47661|47641|47661|47641|5
1634512110000|2021-10-17 23:08:30|47659.9|47639.9|47653.5|47633.5|47659.9|47639.9|47653.5|47633.5|3
1634512120000|2021-10-17 23:08:40|47652.2|47632.2|47631|47611|47652.2|47632.2|47631|47611|2
1634512130000|2021-10-17 23:08:50|47629.7|47609.7|47630.8|47610.8|47630.8|47610.8|47627.4|47607.4|15
1634512170000|2021-10-17 23:09:30|47631.9|47611.9|47643.5|47623.5|47643.5|47623.5|47631.9|47611.9|2
1634512180000|2021-10-17 23:09:40|47644.7|47624.7|47644.7|47624.7|47644.7|47624.7|47644.7|47624.7|2
1634512190000|2021-10-17 23:09:50|47645.8|47625.8|47646|47626|47646|47626|47645.8|47625.8|2
1634512200000|2021-10-17 23:10:00|47644.7|47624.7|47648.3|47628.3|47649.7|47629.7|47644.7|47624.7|5
1634512220000|2021-10-17 23:10:20|47649.6|47629.6|47649.6|47629.6|47649.6|47629.6|47649.6|47629.6|0
1634512230000|2021-10-17 23:10:30|47648.3|47628.3|47648.3|47628.3|47648.3|47628.3|47648.3|47628.3|2
1634512250000|2021-10-17 23:10:50|47647.1|47627.1|47637.1|47617.1|47647.1|47627.1|47637.1|47617.1|2
1634512260000|2021-10-17 23:11:00|47632.1|47612.1|47623.3|47603.3|47632.1|47612.1|47623.3|47603.3|4
1634512270000|2021-10-17 23:11:10|47624.4|47604.4|47628.3|47608.3|47628.3|47608.3|47624.4|47604.4|5
1634512280000|2021-10-17 23:11:20|47629.4|47609.4|47629.4|47609.4|47629.4|47609.4|47629.4|47609.4|0
1634512290000|2021-10-17 23:11:30|47630.8|47610.8|47633.3|47613.3|47633.3|47613.3|47630.8|47610.8|1
1634512320000|2021-10-17 23:12:00|47635.8|47615.8|47651|47631|47651|47631|47635.8|47615.8|8
1634512330000|2021-10-17 23:12:10|47654.6|47634.6|47659.6|47639.6|47659.6|47639.6|47654.6|47634.6|3
1634512340000|2021-10-17 23:12:20|47660.8|47640.8|47664.6|47644.6|47664.6|47644.6|47660.8|47640.8|5
1634512350000|2021-10-17 23:12:30|47665.8|47645.8|47682.1|47662.1|47682.1|47662.1|47665.8|47645.8|3
1634512360000|2021-10-17 23:12:40|47683.3|47663.3|47684.6|47664.6|47684.6|47664.6|47683.3|47663.3|1
1634512370000|2021-10-17 23:12:50|47686|47666|47687.1|47667.1|47687.1|47667.1|47686|47666|1
1634512400000|2021-10-17 23:13:20|47683.5|47663.5|47682.1|47662.1|47683.5|47663.5|47682.1|47662.1|3
1634512440000|2021-10-17 23:14:00|47680.8|47660.8|47674.9|47654.9|47680.8|47660.8|47674.9|47654.9|7
1634512480000|2021-10-17 23:14:40|47671.2|47651.2|47668.7|47648.7|47671.2|47651.2|47668.7|47648.7|0
1634512500000|2021-10-17 23:15:00|47667.6|47647.6|47667.6|47647.6|47667.6|47647.6|47667.6|47647.6|0
1634512510000|2021-10-17 23:15:10|47668.7|47648.7|47667.6|47647.6|47668.7|47648.7|47667.6|47647.6|1
1634512520000|2021-10-17 23:15:20|47668.7|47648.7|47668.7|47648.7|47668.7|47648.7|47668.7|47648.7|0
1634512530000|2021-10-17 23:15:30|47667.6|47647.6|47667.6|47647.6|47667.6|47647.6|47667.6|47647.6|0
1634512540000|2021-10-17 23:15:40|47668.7|47648.7|47666.2|47646.2|47668.7|47648.7|47666.2|47646.2|0
1634512550000|2021-10-17 23:15:50|47663.5|47643.5|47662.1|47642.1|47663.5|47643.5|47662.1|47642.1|2
1634512560000|2021-10-17 23:16:00|47661|47641|47659.6|47639.6|47661|47641|47659.6|47639.6|0
1634512570000|2021-10-17 23:16:10|47657.1|47637.1|47651.2|47631.2|47657.1|47637.1|47651.2|47631.2|0
1634512580000|2021-10-17 23:16:20|47649.8|47629.8|47639.6|47619.6|47649.8|47629.8|47639.6|47619.6|0
1634512590000|2021-10-17 23:16:30|47637.1|47617.1|47637.1|47617.1|47637.1|47617.1|47637.1|47617.1|0
1634512600000|2021-10-17 23:16:40|||||||||2
1634512620000|2021-10-17 23:17:00|47634.6|47614.6|47623.5|47603.5|47634.6|47614.6|47623.5|47603.5|4
1634512630000|2021-10-17 23:17:10|47624.6|47604.6|47624.6|47604.6|47624.6|47604.6|47622.1|47602.1|7
1634512640000|2021-10-17 23:17:20|47623.3|47603.3|47616|47596|47623.3|47603.3|47616|47596|4
1634512650000|2021-10-17 23:17:30|||||||||1
1634512660000|2021-10-17 23:17:40|47614.6|47594.6|47612.3|47592.3|47614.6|47594.6|47612.3|47592.3|3
1634512670000|2021-10-17 23:17:50|47613.5|47593.5|47613.5|47593.5|47613.5|47593.5|47613.5|47593.5|1
1634512680000|2021-10-17 23:18:00|47612.3|47592.3|47609.8|47589.8|47613.5|47593.5|47609.8|47589.8|2
1634512690000|2021-10-17 23:18:10|47611|47591|47609.8|47589.8|47611|47591|47609.8|47589.8|0
1634512700000|2021-10-17 23:18:20|47611|47591|47608.5|47588.5|47611|47591|47608.5|47588.5|2
1634512710000|2021-10-17 23:18:30|47609.6|47589.6|47609.6|47589.6|47609.6|47589.6|47609.6|47589.6|0
1634512720000|2021-10-17 23:18:40|47607.1|47587.1|47607.1|47587.1|47607.1|47587.1|47607.1|47587.1|0
1634512740000|2021-10-17 23:19:00|47606|47586|47603.5|47583.5|47606|47586|47603.5|47583.5|0
1634512760000|2021-10-17 23:19:20|47600.8|47580.8|47588.5|47568.5|47600.8|47580.8|47588.5|47568.5|2
1634512770000|2021-10-17 23:19:30|47574.8|47554.8|47574.8|47554.8|47574.8|47554.8|47571.2|47551.2|6
1634512780000|2021-10-17 23:19:40|47571|47551|47571|47551|47571|47551|47571|47551|1
1634512790000|2021-10-17 23:19:50|47569.6|47549.6|47572.1|47552.1|47572.1|47552.1|47569.6|47549.6|3
1634512800000|2021-10-17 23:20:00|47571|47551|47572.1|47552.1|47572.1|47552.1|47569.6|47549.6|4
1634512810000|2021-10-17 23:20:10|47569.6|47549.6|47569.6|47549.6|47569.6|47549.6|47569.6|47549.6|0
1634512820000|2021-10-17 23:20:20|47570.8|47550.8|47574.6|47554.6|47574.6|47554.6|47570.8|47550.8|1
1634512830000|2021-10-17 23:20:30|47573.3|47553.3|47570.8|47550.8|47573.3|47553.3|47570.8|47550.8|1
1634512850000|2021-10-17 23:20:50|47572.1|47552.1|47572.1|47552.1|47572.1|47552.1|47572.1|47552.1|0
1634512860000|2021-10-17 23:21:00|47577.1|47557.1|47577.1|47557.1|47577.1|47557.1|47577.1|47557.1|1
1634512870000|2021-10-17 23:21:10|||||||||1
1634512880000|2021-10-17 23:21:20|47578.3|47558.3|47578.3|47558.3|47578.3|47558.3|47578.3|47558.3|1
1634512890000|2021-10-17 23:21:30|||||||||2
1634512900000|2021-10-17 23:21:40|47580.8|47560.8|47580.8|47560.8|47580.8|47560.8|47580.8|47560.8|2
1634512910000|2021-10-17 23:21:50|47581.9|47561.9|47584.6|47564.6|47584.6|47564.6|47581.9|47561.9|1
1634512920000|2021-10-17 23:22:00|47582.1|47562.1|47579.6|47559.6|47582.1|47562.1|47579.6|47559.6|3
1634512930000|2021-10-17 23:22:10|||||||||1
1634512950000|2021-10-17 23:22:30|47576|47556|47576|47556|47576|47556|47576|47556|3
1634512960000|2021-10-17 23:22:40|47571|47551|47569.6|47549.6|47571|47551|47569.6|47549.6|0
1634512970000|2021-10-17 23:22:50|47566|47546|47552.3|47532.3|47567.1|47547.1|47552.3|47532.3|9
1634512980000|2021-10-17 23:23:00|47548.5|47528.5|47550.7|47530.7|47550.7|47530.7|47546|47526|4
1634512990000|2021-10-17 23:23:10|47549.6|47529.6|47553.5|47533.5|47553.5|47533.5|47549.6|47529.6|0
1634513000000|2021-10-17 23:23:20|47550.7|47530.7|47553.5|47533.5|47553.5|47533.5|47549.6|47529.6|3
1634513010000|2021-10-17 23:23:30|47549.6|47529.6|47548.5|47528.5|47549.6|47529.6|47548.5|47528.5|1
1634513020000|2021-10-17 23:23:40|47547.1|47527.1|47546|47526|47547.1|47527.1|47546|47526|2
1634513030000|2021-10-17 23:23:50|||||||||2
1634513060000|2021-10-17 23:24:20|47547.1|47527.1|47544.6|47524.6|47547.1|47527.1|47544.6|47524.6|4
1634513070000|2021-10-17 23:24:30|47545.7|47525.7|47545.7|47525.7|47545.7|47525.7|47545.7|47525.7|1
1634513080000|2021-10-17 23:24:40|47547.1|47527.1|47547.1|47527.1|47548.2|47528.2|47547.1|47527.1|1
1634513090000|2021-10-17 23:24:50|47546|47526|47546|47526|47546|47526|47546|47526|2
1634513110000|2021-10-17 23:25:10|47544.6|47524.6|47547.1|47527.1|47547.1|47527.1|47544.6|47524.6|3
1634513120000|2021-10-17 23:25:20|47549.6|47529.6|47554.6|47534.6|47554.6|47534.6|47549.6|47529.6|5
1634513150000|2021-10-17 23:25:50|47559.6|47539.6|47559.6|47539.6|47559.6|47539.6|47559.6|47539.6|1
1634513160000|2021-10-17 23:26:00|47562.3|47542.3|47562.3|47542.3|47562.3|47542.3|47562.3|47542.3|0
1634513180000|2021-10-17 23:26:20|47563.7|47543.7|47563.7|47543.7|47563.7|47543.7|47563.7|47543.7|2
1634513190000|2021-10-17 23:26:30|47565|47545|47563.7|47543.7|47565|47545|47562.5|47542.5|1
1634513210000|2021-10-17 23:26:50|47565|47545|47574.8|47554.8|47574.8|47554.8|47565|47545|1
1634513230000|2021-10-17 23:27:10|47575.9|47555.9|47580.7|47560.7|47580.7|47560.7|47575.9|47555.9|3
1634513260000|2021-10-17 23:27:40|47578.2|47558.2|47584.4|47564.4|47584.4|47564.4|47578.2|47558.2|2
1634513270000|2021-10-17 23:27:50|47582.1|47562.1|47582.1|47562.1|47582.1|47562.1|47582.1|47562.1|3
1634513280000|2021-10-17 23:28:00|47579.6|47559.6|47580.9|47560.9|47582.1|47562.1|47579.6|47559.6|1
1634513290000|2021-10-17 23:28:10|47579.6|47559.6|47587.1|47567.1|47587.1|47567.1|47579.6|47559.6|3
1634513300000|2021-10-17 23:28:20|47584.4|47564.4|47579.6|47559.6|47584.4|47564.4|47579.6|47559.6|3
1634513310000|2021-10-17 23:28:30|47578.4|47558.4|47567.3|47547.3|47578.4|47558.4|47567.3|47547.3|3
1634513330000|2021-10-17 23:28:50|47565.9|47545.9|47565.9|47545.9|47565.9|47545.9|47565.9|47545.9|0
1634513340000|2021-10-17 23:29:00|47567.3|47547.3|47567.3|47547.3|47567.3|47547.3|47567.3|47547.3|0
1634513380000|2021-10-17 23:29:40|47565.9|47545.9|47565.9|47545.9|47565.9|47545.9|47565.9|47545.9|0
1634513390000|2021-10-17 23:29:50|47567.1|47547.1|47567.1|47547.1|47567.1|47547.1|47567.1|47547.1|3
1634513400000|2021-10-17 23:30:00|47569.8|47549.8|47569.8|47549.8|47569.8|47549.8|47569.8|47549.8|0
1634513410000|2021-10-17 23:30:10|47572.3|47552.3|47573.4|47553.4|47577.3|47557.3|47572.3|47552.3|5
1634513420000|2021-10-17 23:30:20|47572.3|47552.3|47572.3|47552.3|47572.3|47552.3|47572.3|47552.3|1
1634513470000|2021-10-17 23:31:10|47573.4|47553.4|47573.4|47553.4|47573.4|47553.4|47573.4|47553.4|0
1634513480000|2021-10-17 23:31:20|47572.3|47552.3|47572.3|47552.3|47572.3|47552.3|47572.3|47552.3|0
1634513490000|2021-10-17 23:31:30|47573.4|47553.4|47573.4|47553.4|47573.4|47553.4|47573.4|47553.4|0
1634513500000|2021-10-17 23:31:40|47572.3|47552.3|47572.3|47552.3|47572.3|47552.3|47572.3|47552.3|1
1634513520000|2021-10-17 23:32:00|47570.9|47550.9|47570.9|47550.9|47570.9|47550.9|47570.9|47550.9|0
1634513550000|2021-10-17 23:32:30|47569.6|47549.6|47564.8|47544.8|47569.6|47549.6|47564.8|47544.8|3
1634513560000|2021-10-17 23:32:40|47563.4|47543.4|47563.4|47543.4|47563.4|47543.4|47563.4|47543.4|0
1634513600000|2021-10-17 23:33:20|47564.8|47544.8|47564.8|47544.8|47564.8|47544.8|47564.8|47544.8|0
1634513620000|2021-10-17 23:33:40|47563.4|47543.4|47563.4|47543.4|47563.4|47543.4|47563.4|47543.4|0
1634513630000|2021-10-17 23:33:50|47557.3|47537.3|47555.9|47535.9|47557.3|47537.3|47554.8|47534.8|4
1634513640000|2021-10-17 23:34:00|47554.8|47534.8|47554.8|47534.8|47554.8|47534.8|47554.8|47534.8|1
1634513660000|2021-10-17 23:34:20|47553.4|47533.4|47553.4|47533.4|47553.4|47533.4|47553.4|47533.4|1
1634513690000|2021-10-17 23:34:50|47552.3|47532.3|47552.3|47532.3|47552.3|47532.3|47552.3|47532.3|0
1634513700000|2021-10-17 23:35:00|||||||||2
1634513730000|2021-10-17 23:35:30|47553.4|47533.4|47552.3|47532.3|47553.4|47533.4|47552.3|47532.3|1
1634513740000|2021-10-17 23:35:40|47553.4|47533.4|47552.3|47532.3|47553.4|47533.4|47552.3|47532.3|1
1634513750000|2021-10-17 23:35:50|47551.1|47531.1|47552.3|47532.3|47552.3|47532.3|47549.8|47529.8|1
1634513760000|2021-10-17 23:36:00|47553.4|47533.4|47553.4|47533.4|47553.4|47533.4|47553.4|47533.4|0
1634513780000|2021-10-17 23:36:20|47552.3|47532.3|47550.9|47530.9|47552.3|47532.3|47550.9|47530.9|4
1634513790000|2021-10-17 23:36:30|47552.3|47532.3|47552.3|47532.3|47552.3|47532.3|47552.3|47532.3|1
1634513800000|2021-10-17 23:36:40|47550.9|47530.9|47550.9|47530.9|47550.9|47530.9|47550.9|47530.9|0
1634513880000|2021-10-17 23:38:00|47552.1|47532.1|47550.9|47530.9|47553.4|47533.4|47550.9|47530.9|2
1634513910000|2021-10-17 23:38:30|47552|47532|47553.4|47533.4|47553.4|47533.4|47552|47532|0
1634513920000|2021-10-17 23:38:40|47555.9|47535.9|47555.9|47535.9|47555.9|47535.9|47555.9|47535.9|2
1634513930000|2021-10-17 23:38:50|||||||||1
1634513940000|2021-10-17 23:39:00|47553.4|47533.4|47553.4|47533.4|47553.4|47533.4|47553.4|47533.4|3
1634513950000|2021-10-17 23:39:10|47550.9|47530.9|47553.4|47533.4|47553.4|47533.4|47550.9|47530.9|0
1634513960000|2021-10-17 23:39:20|47552|47532|47550.9|47530.9|47552|47532|47550.9|47530.9|1
1634513970000|2021-10-17 23:39:30|47549.5|47529.5|47548.4|47528.4|47549.5|47529.5|47548.4|47528.4|1
1634513990000|2021-10-17 23:39:50|47545.9|47525.9|47543.4|47523.4|47545.9|47525.9|47543.4|47523.4|1
1634514000000|2021-10-17 23:40:00|47542.3|47522.3|47540.9|47520.9|47542.3|47522.3|47540.9|47520.9|1
1634514010000|2021-10-17 23:40:10|47542|47522|47540.9|47520.9|47543.4|47523.4|47540.9|47520.9|1
1634514020000|2021-10-17 23:40:20|47543.4|47523.4|47542.3|47522.3|47543.4|47523.4|47540.9|47520.9|1
1634514030000|2021-10-17 23:40:30|47540.9|47520.9|47537.3|47517.3|47543.4|47523.4|47537.3|47517.3|5
1634514040000|2021-10-17 23:40:40|47535.9|47515.9|47535.9|47515.9|47535.9|47515.9|47535.9|47515.9|1
1634514050000|2021-10-17 23:40:50|||||||||1
1634514060000|2021-10-17 23:41:00|47530.9|47510.9|47533.4|47513.4|47533.4|47513.4|47530.9|47510.9|2
1634514070000|2021-10-17 23:41:10|47532.3|47512.3|47532.3|47512.3|47532.3|47512.3|47532.3|47512.3|1
1634514080000|2021-10-17 23:41:20|47533.4|47513.4|47533.4|47513.4|47533.4|47513.4|47533.4|47513.4|0
1634514090000|2021-10-17 23:41:30|47532|47512|47530.9|47510.9|47532|47512|47530.9|47510.9|1
1634514100000|2021-10-17 23:41:40|47534.8|47514.8|47530.9|47510.9|47535.9|47515.9|47530.9|47510.9|5
1634514110000|2021-10-17 23:41:50|47529.5|47509.5|47528.4|47508.4|47529.5|47509.5|47528.4|47508.4|1
1634514120000|2021-10-17 23:42:00|47529.8|47509.8|47525.9|47505.9|47529.8|47509.8|47525.9|47505.9|4
1634514150000|2021-10-17 23:42:30|47524.8|47504.8|47522.3|47502.3|47524.8|47504.8|47521.1|47501.1|7
1634514190000|2021-10-17 23:43:10|||||||||1
1634514200000|2021-10-17 23:43:20|47522.2|47502.2|47523.4|47503.4|47523.4|47503.4|47522.2|47502.2|0
1634514210000|2021-10-17 23:43:30|47524.7|47504.7|47522.2|47502.2|47524.7|47504.7|47522.2|47502.2|3
1634514240000|2021-10-17 23:44:00|47524.7|47504.7|47524.7|47504.7|47524.7|47504.7|47524.7|47504.7|2
1634514250000|2021-10-17 23:44:10|47525.9|47505.9|47527.2|47507.2|47527.2|47507.2|47525.9|47505.9|0
1634514270000|2021-10-17 23:44:30|47525.9|47505.9|47527.2|47507.2|47527.2|47507.2|47525.9|47505.9|0
1634514280000|2021-10-17 23:44:40|47525.9|47505.9|47528.4|47508.4|47528.4|47508.4|47525.9|47505.9|0
1634514290000|2021-10-17 23:44:50|47527.2|47507.2|47528.4|47508.4|47528.4|47508.4|47525.9|47505.9|0
1634514300000|2021-10-17 23:45:00|47527|47507|47518.4|47498.4|47527|47507|47518.4|47498.4|6
1634514310000|2021-10-17 23:45:10|47515.9|47495.9|47515.9|47495.9|47515.9|47495.9|47515.9|47495.9|0
1634514330000|2021-10-17 23:45:30|||||||||1
1634514340000|2021-10-17 23:45:40|47514.5|47494.5|47509.5|47489.5|47514.5|47494.5|47509.5|47489.5|6
1634514350000|2021-10-17 23:45:50|47504.5|47484.5|47504.5|47484.5|47504.5|47484.5|47504.5|47484.5|0
1634514360000|2021-10-17 23:46:00|47499.7|47479.7|47502.2|47482.2|47502.2|47482.2|47499.7|47479.7|5
1634514390000|2021-10-17 23:46:30|47489|47469|47485|47465|47489|47469|47485|47465|22
1634514400000|2021-10-17 23:46:40|||||||||4
1634514410000|2021-10-17 23:46:50|47482.5|47462.5|47485|47465|47485|47465|47482.5|47462.5|0
1634514420000|2021-10-17 23:47:00|47483.8|47463.8|47485|47465|47486.1|47466.1|47482.5|47462.5|3
1634514430000|2021-10-17 23:47:10|47483.6|47463.6|47482.5|47462.5|47483.6|47463.6|47482.5|47462.5|2
1634514440000|2021-10-17 23:47:20|47481.3|47461.3|47481.3|47461.3|47481.3|47461.3|47481.3|47461.3|0
1634514450000|2021-10-17 23:47:30|47475|47455|47472.2|47452.2|47475|47455|47472.2|47452.2|9
1634514460000|2021-10-17 23:47:40|||||||||1
1634514480000|2021-10-17 23:48:00|47474.7|47454.7|47474.7|47454.7|47474.7|47454.7|47472.2|47452.2|0
1634514490000|2021-10-17 23:48:10|47472.2|47452.2|47475.9|47455.9|47475.9|47455.9|47472.2|47452.2|1
1634514510000|2021-10-17 23:48:30|47474.7|47454.7|47474.7|47454.7|47474.7|47454.7|47474.7|47454.7|3
1634514520000|2021-10-17 23:48:40|47473.4|47453.4|47474.7|47454.7|47474.7|47454.7|47473.4|47453.4|1
1634514530000|2021-10-17 23:48:50|47467|47447|47468.4|47448.4|47468.4|47448.4|47467|47447|6
1634514540000|2021-10-17 23:49:00|47475.9|47455.9|47475.9|47455.9|47475.9|47455.9|47475.9|47455.9|3
1634514550000|2021-10-17 23:49:10|47477.2|47457.2|47477.2|47457.2|47479.9|47459.9|47477.2|47457.2|2
1634514560000|2021-10-17 23:49:20|47476.1|47456.1|47476.1|47456.1|47476.1|47456.1|47476.1|47456.1|2
1634514570000|2021-10-17 23:49:30|47474.9|47454.9|47476.1|47456.1|47476.1|47456.1|47474.7|47454.7|0
1634514590000|2021-10-17 23:49:50|47477.2|47457.2|47477.2|47457.2|47477.2|47457.2|47477.2|47457.2|0
1634514600000|2021-10-17 23:50:00|47478.4|47458.4|47479.7|47459.7|47479.7|47459.7|47478.4|47458.4|1
1634514610000|2021-10-17 23:50:10|47487.2|47467.2|47489.7|47469.7|47490.9|47470.9|47487.2|47467.2|3
1634514620000|2021-10-17 23:50:20|47491.1|47471.1|47497.2|47477.2|47497.2|47477.2|47491.1|47471.1|1
1634514630000|2021-10-17 23:50:30|47498.4|47478.4|47517|47497|47517|47497|47498.4|47478.4|4
1634514640000|2021-10-17 23:50:40|47519.7|47499.7|47525.9|47505.9|47525.9|47505.9|47519.7|47499.7|3
1634514660000|2021-10-17 23:51:00|47528.4|47508.4|47528.4|47508.4|47528.4|47508.4|47528.4|47508.4|0
1634514670000|2021-10-17 23:51:10|47530.9|47510.9|47535.9|47515.9|47535.9|47515.9|47530.9|47510.9|4
1634514680000|2021-10-17 23:51:20|47533.4|47513.4|47537|47517|47537|47517|47530.9|47510.9|11
1634514700000|2021-10-17 23:51:40|47538.4|47518.4|47527.2|47507.2|47540.9|47520.9|47527.2|47507.2|17
1634514710000|2021-10-17 23:51:50|47526.1|47506.1|47522.2|47502.2|47526.1|47506.1|47522.2|47502.2|0
1634514720000|2021-10-17 23:52:00|47523.4|47503.4|47518.6|47498.6|47527.2|47507.2|47518.6|47498.6|6
1634514740000|2021-10-17 23:52:20|47517.2|47497.2|47517.2|47497.2|47517.2|47497.2|47517.2|47497.2|2
1634514760000|2021-10-17 23:52:40|47522.2|47502.2|47522.2|47502.2|47522.2|47502.2|47522.2|47502.2|1
1634514780000|2021-10-17 23:53:00|||||||||1
1634514820000|2021-10-17 23:53:40|47521.1|47501.1|47519.7|47499.7|47521.1|47501.1|47519.7|47499.7|0
1634514830000|2021-10-17 23:53:50|||||||||1
1634514840000|2021-10-17 23:54:00|47517.2|47497.2|47517.2|47497.2|47517.2|47497.2|47517.2|47497.2|3
1634514850000|2021-10-17 23:54:10|||||||||2
1634514860000|2021-10-17 23:54:20|47514.5|47494.5|47512.2|47492.2|47514.5|47494.5|47512.2|47492.2|1
1634514880000|2021-10-17 23:54:40|47507.2|47487.2|47507.2|47487.2|47507.2|47487.2|47507.2|47487.2|1
1634514890000|2021-10-17 23:54:50|47502.2|47482.2|47502.2|47482.2|47502.2|47482.2|47502.2|47482.2|0
1634514910000|2021-10-17 23:55:10|47496.1|47476.1|47487.2|47467.2|47496.1|47476.1|47487.2|47467.2|11
1634514940000|2021-10-17 23:55:40|47484.9|47464.9|47482.2|47462.2|47484.9|47464.9|47482.2|47462.2|1
1634514950000|2021-10-17 23:55:50|47481.1|47461.1|47474.7|47454.7|47481.1|47461.1|47474.7|47454.7|0
1634514980000|2021-10-17 23:56:20|47475.8|47455.8|47477.2|47457.2|47477.2|47457.2|47475.8|47455.8|2
1634514990000|2021-10-17 23:56:30|47472.2|47452.2|47472.2|47452.2|47472.2|47452.2|47472.2|47452.2|2
1634515000000|2021-10-17 23:56:40|47470.8|47450.8|47469.7|47449.7|47470.8|47450.8|47469.7|47449.7|0
1634515010000|2021-10-17 23:56:50|47468.6|47448.6|47468.6|47448.6|47468.6|47448.6|47468.6|47448.6|0
1634515020000|2021-10-17 23:57:00|47467.2|47447.2|47452.7|47432.7|47467.2|47447.2|47452.7|47432.7|26
1634515030000|2021-10-17 23:57:10|47446.8|47426.8|47443.6|47423.6|47447.2|47427.2|47443.6|47423.6|8
1634515040000|2021-10-17 23:57:20|47444.7|47424.7|47435.8|47415.8|47444.7|47424.7|47434.7|47414.7|5
1634515050000|2021-10-17 23:57:30|47437.2|47417.2|47437.2|47417.2|47437.2|47417.2|47433.3|47413.3|3
1634515060000|2021-10-17 23:57:40|47439.7|47419.7|47442.2|47422.2|47445.8|47425.8|47439.7|47419.7|8
1634515080000|2021-10-17 23:58:00|47437.2|47417.2|47437.2|47417.2|47437.2|47417.2|47437.2|47417.2|3
1634515090000|2021-10-17 23:58:10|47435.8|47415.8|47435.8|47415.8|47435.8|47415.8|47435.8|47415.8|1
1634515100000|2021-10-17 23:58:20|47434.5|47414.5|47435.8|47415.8|47435.8|47415.8|47433.3|47413.3|4
1634515110000|2021-10-17 23:58:30|47439.7|47419.7|47439.7|47419.7|47439.7|47419.7|47439.7|47419.7|1
1634515120000|2021-10-17 23:58:40|47443.6|47423.6|47447.2|47427.2|47447.2|47427.2|47442.2|47422.2|5
1634515140000|2021-10-17 23:59:00|47452.2|47432.2|47455.8|47435.8|47455.8|47435.8|47452.2|47432.2|4
1634515150000|2021-10-17 23:59:10|47457.2|47437.2|47459.7|47439.7|47469.5|47449.5|47457.2|47437.2|5
1634515160000|2021-10-17 23:59:20|47457.2|47437.2|47447.2|47427.2|47457.2|47437.2|47447.2|47427.2|5
1634515180000|2021-10-17 23:59:40|47445.8|47425.8|47436.1|47416.1|47445.8|47425.8|47436.1|47416.1|3
1634515200000|2021-10-18 00:00:00|47445.6|47425.6|47452.2|47432.2|47452.2|47432.2|47442.2|47422.2|28
1634515210000|2021-10-18 00:00:10|47453.3|47433.3|47462.2|47442.2|47462.2|47442.2|47453.3|47433.3|8
1634515220000|2021-10-18 00:00:20|47459.5|47439.5|47457.2|47437.2|47462.2|47442.2|47457.2|47437.2|14
1634515230000|2021-10-18 00:00:30|||||||||2
1634515240000|2021-10-18 00:00:40|47459.7|47439.7|47458.3|47438.3|47462.2|47442.2|47457.2|47437.2|2
1634515250000|2021-10-18 00:00:50|47459.7|47439.7|47459.7|47439.7|47459.7|47439.7|47459.7|47439.7|0
1634515260000|2021-10-18 00:01:00|47458.3|47438.3|47457.2|47437.2|47458.3|47438.3|47453.5|47433.5|5
1634515270000|2021-10-18 00:01:10|47458.3|47438.3|47458.3|47438.3|47460.8|47440.8|47457.2|47437.2|2
1634515280000|2021-10-18 00:01:20|47459.7|47439.7|47452.2|47432.2|47459.7|47439.7|47449.7|47429.7|10
1634515290000|2021-10-18 00:01:30|47451|47431|47446|47426|47452.2|47432.2|47446|47426|0
1634515300000|2021-10-18 00:01:40|||||||||1
1634515310000|2021-10-18 00:01:50|47447.2|47427.2|47437.2|47417.2|47447.2|47427.2|47437.2|47417.2|8
1634515320000|2021-10-18 00:02:00|47434.9|47414.9|47426|47406|47434.9|47414.9|47426|47406|8
1634515330000|2021-10-18 00:02:10|47427.2|47407.2|47427.2|47407.2|47427.2|47407.2|47427.2|47407.2|2
1634515340000|2021-10-18 00:02:20|47429.9|47409.9|47432.2|47412.2|47432.2|47412.2|47429.9|47409.9|3
1634515350000|2021-10-18 00:02:30|47433.5|47413.5|47432.2|47412.2|47437.2|47417.2|47432.2|47412.2|5
1634515360000|2021-10-18 00:02:40|47433.3|47413.3|47437.2|47417.2|47437.2|47417.2|47433.3|47413.3|7
1634515370000|2021-10-18 00:02:50|47442|47422|47427.4|47407.4|47451|47431|47427.4|47407.4|16
1634515380000|2021-10-18 00:03:00|47427.2|47407.2|47432.2|47412.2|47432.2|47412.2|47427.2|47407.2|8
1634515390000|2021-10-18 00:03:10|47442.2|47422.2|47457.2|47437.2|47457.2|47437.2|47442.2|47422.2|9
1634515400000|2021-10-18 00:03:20|47458.3|47438.3|47462.2|47442.2|47462.2|47442.2|47458.3|47438.3|3
1634515410000|2021-10-18 00:03:30|47464.7|47444.7|47468.3|47448.3|47468.3|47448.3|47463.5|47443.5|19
1634515420000|2021-10-18 00:03:40|47475.8|47455.8|47489.9|47469.9|47489.9|47469.9|47475.8|47455.8|9
1634515430000|2021-10-18 00:03:50|47487.2|47467.2|47487.2|47467.2|47487.2|47467.2|47487.2|47467.2|10
1634515440000|2021-10-18 00:04:00|47489.9|47469.9|47501|47481|47501|47481|47489.9|47469.9|5
1634515450000|2021-10-18 00:04:10|47507.4|47487.4|47513.5|47493.5|47519.9|47499.9|47507.4|47487.4|5
1634515460000|2021-10-18 00:04:20|47514.9|47494.9|47536|47516|47536|47516|47514.9|47494.9|9
1634515470000|2021-10-18 00:04:30|47537.4|47517.4|47543.5|47523.5|47543.5|47523.5|47537.4|47517.4|1
1634515480000|2021-10-18 00:04:40|47546|47526|47548.8|47528.8|47549.9|47529.9|47546|47526|10
1634515490000|2021-10-18 00:04:50|47547.4|47527.4|47544.9|47524.9|47547.4|47527.4|47539.9|47519.9|4
1634515500000|2021-10-18 00:05:00|47539.9|47519.9|47547.4|47527.4|47547.4|47527.4|47539.9|47519.9|3
1634515510000|2021-10-18 00:05:10|47548.5|47528.5|47544.9|47524.9|47548.5|47528.5|47544.9|47524.9|5
1634515520000|2021-10-18 00:05:20|47543.8|47523.8|47533.8|47513.8|47543.8|47523.8|47533.8|47513.8|3
1634515530000|2021-10-18 00:05:30|47532.4|47512.4|47529.9|47509.9|47532.4|47512.4|47529.9|47509.9|3
1634515540000|2021-10-18 00:05:40|47527.4|47507.4|47527.4|47507.4|47527.4|47507.4|47527.4|47507.4|1
1634515560000|2021-10-18 00:06:00|47534.9|47514.9|47534.9|47514.9|47534.9|47514.9|47534.9|47514.9|3
1634515570000|2021-10-18 00:06:10|47536|47516|47538.7|47518.7|47538.7|47518.7|47536|47516|0
1634515590000|2021-10-18 00:06:30|47541.2|47521.2|47538.7|47518.7|47541.2|47521.2|47538.7|47518.7|3
1634515610000|2021-10-18 00:06:50|47537.4|47517.4|47543.5|47523.5|47543.5|47523.5|47537.4|47517.4|6
1634515620000|2021-10-18 00:07:00|47544.9|47524.9|47544.9|47524.9|47544.9|47524.9|47542.4|47522.4|1
1634515630000|2021-10-18 00:07:10|47548.5|47528.5|47548.5|47528.5|47549.9|47529.9|47548.5|47528.5|7
1634515640000|2021-10-18 00:07:20|47549.9|47529.9|47549.9|47529.9|47549.9|47529.9|47549.9|47529.9|0
1634515650000|2021-10-18 00:07:30|47551.2|47531.2|47557.2|47537.2|47558.5|47538.5|47551.2|47531.2|5
1634515660000|2021-10-18 00:07:40|47556|47536|47542.4|47522.4|47556|47536|47542.4|47522.4|3
1634515670000|2021-10-18 00:07:50|47539|47519|47532.6|47512.6|47539|47519|47532.6|47512.6|3
1634515680000|2021-10-18 00:08:00|47531.2|47511.2|47529.9|47509.9|47531.2|47511.2|47529.9|47509.9|1
1634515690000|2021-10-18 00:08:10|47532.4|47512.4|47534.9|47514.9|47534.9|47514.9|47529.9|47509.9|1
1634515700000|2021-10-18 00:08:20|47532.2|47512.2|47524.9|47504.9|47532.2|47512.2|47524.9|47504.9|3
1634515710000|2021-10-18 00:08:30|47522.4|47502.4|47521.2|47501.2|47522.4|47502.4|47521.2|47501.2|8
1634515720000|2021-10-18 00:08:40|47518.7|47498.7|47517.4|47497.4|47518.7|47498.7|47517.4|47497.4|1
1634515730000|2021-10-18 00:08:50|47514.9|47494.9|47514.9|47494.9|47514.9|47494.9|47514.9|47494.9|1
1634515750000|2021-10-18 00:09:10|47513.7|47493.7|47502.6|47482.6|47513.7|47493.7|47502.6|47482.6|15
1634515760000|2021-10-18 00:09:20|47499.9|47479.9|47499.9|47479.9|47499.9|47479.9|47499.9|47479.9|2
1634515770000|2021-10-18 00:09:30|47501|47481|47501|47481|47501|47481|47501|47481|1
1634515780000|2021-10-18 00:09:40|47503.5|47483.5|47499.9|47479.9|47503.5|47483.5|47499.9|47479.9|3
1634515790000|2021-10-18 00:09:50|47502.6|47482.6|47504.9|47484.9|47504.9|47484.9|47502.6|47482.6|1
1634515800000|2021-10-18 00:10:00|47503.7|47483.7|47497.4|47477.4|47503.7|47483.7|47497.4|47477.4|3
1634515810000|2021-10-18 00:10:10|47494.9|47474.9|47493.5|47473.5|47494.9|47474.9|47493.5|47473.5|3
1634515820000|2021-10-18 00:10:20|47492.4|47472.4|47489.9|47469.9|47492.4|47472.4|47489.9|47469.9|7
1634515830000|2021-10-18 00:10:30|47487.4|47467.4|47481.2|47461.2|47487.4|47467.4|47481.2|47461.2|2
1634515840000|2021-10-18 00:10:40|47479.9|47459.9|47476|47456|47479.9|47459.9|47476|47456|2
1634515850000|2021-10-18 00:10:50|47473.5|47453.5|47456.2|47436.2|47473.5|47453.5|47456.2|47436.2|8
1634515860000|2021-10-18 00:11:00|47457.4|47437.4|47454.9|47434.9|47458.5|47438.5|47454.9|47434.9|0
1634515870000|2021-10-18 00:11:10|47456|47436|47459.9|47439.9|47459.9|47439.9|47456|47436|7
1634515880000|2021-10-18 00:11:20|47462.6|47442.6|47464.9|47444.9|47464.9|47444.9|47462.6|47442.6|2
1634515890000|2021-10-18 00:11:30|47466|47446|47469.9|47449.9|47471|47451|47466|47446|1
1634515910000|2021-10-18 00:11:50|47468.7|47448.7|47469.9|47449.9|47469.9|47449.9|47464.9|47444.9|5
1634515930000|2021-10-18 00:12:10|47468.7|47448.7|47461.2|47441.2|47468.7|47448.7|47461.2|47441.2|1
1634515940000|2021-10-18 00:12:20|47459.9|47439.9|47459.9|47439.9|47459.9|47439.9|47459.9|47439.9|0
1634515950000|2021-10-18 00:12:30|47458.5|47438.5|47454.9|47434.9|47458.5|47438.5|47454.9|47434.9|3
1634515960000|2021-10-18 00:12:40|||||||||3
1634515970000|2021-10-18 00:12:50|||||||||2
1634515980000|2021-10-18 00:13:00|47457.4|47437.4|47457.4|47437.4|47457.4|47437.4|47457.4|47437.4|1
1634515990000|2021-10-18 00:13:10|47458.5|47438.5|47459.9|47439.9|47459.9|47439.9|47458.5|47438.5|2
1634516020000|2021-10-18 00:13:40|47474.9|47454.9|47474.9|47454.9|47474.9|47454.9|47474.9|47454.9|3
1634516030000|2021-10-18 00:13:50|47473.7|47453.7|47471|47451|47473.7|47453.7|47471|47451|2
1634516040000|2021-10-18 00:14:00|47469.9|47449.9|47467.4|47447.4|47469.9|47449.9|47467.4|47447.4|6
1634516050000|2021-10-18 00:14:10|47469.9|47449.9|47469.9|47449.9|47469.9|47449.9|47469.9|47449.9|2
1634516060000|2021-10-18 00:14:20|47472.4|47452.4|47472.4|47452.4|47472.4|47452.4|47472.4|47452.4|1
1634516080000|2021-10-18 00:14:40|47469.9|47449.9|47486.9|47466.9|47486.9|47466.9|47469.9|47449.9|5
1634516090000|2021-10-18 00:14:50|47488.1|47468.1|47490.6|47470.6|47490.6|47470.6|47488.1|47468.1|0
1634516100000|2021-10-18 00:15:00|47493.1|47473.1|47494.9|47474.9|47496|47476|47493.1|47473.1|0
1634516120000|2021-10-18 00:15:20|47489.9|47469.9|47492.4|47472.4|47492.4|47472.4|47489.9|47469.9|4
1634516130000|2021-10-18 00:15:30|47493.5|47473.5|47489.9|47469.9|47494.9|47474.9|47489.9|47469.9|0
1634516140000|2021-10-18 00:15:40|47488.7|47468.7|47489.9|47469.9|47489.9|47469.9|47487.4|47467.4|0
1634516150000|2021-10-18 00:15:50|47488.7|47468.7|47484.9|47464.9|47488.7|47468.7|47484.9|47464.9|6
1634516160000|2021-10-18 00:16:00|47483.7|47463.7|47501|47481|47501|47481|47483.7|47463.7|19
1634516170000|2021-10-18 00:16:10|47503.5|47483.5|47501|47481|47503.5|47483.5|47501|47481|1
1634516180000|2021-10-18 00:16:20|47502.1|47482.1|47502.1|47482.1|47502.1|47482.1|47502.1|47482.1|1
1634516190000|2021-10-18 00:16:30|47503.3|47483.3|47503.5|47483.5|47504.6|47484.6|47502.1|47482.1|0
1634516200000|2021-10-18 00:16:40|47502.1|47482.1|47519.9|47499.9|47519.9|47499.9|47502.1|47482.1|7
1634516210000|2021-10-18 00:16:50|||||||||2
1634516220000|2021-10-18 00:17:00|47526|47506|47539.9|47519.9|47539.9|47519.9|47526|47506|3
1634516230000|2021-10-18 00:17:10|47542.4|47522.4|47542.4|47522.4|47542.4|47522.4|47542.4|47522.4|1
1634516240000|2021-10-18 00:17:20|47542.3|47522.3|47553.5|47533.5|47554.6|47534.6|47542.3|47522.3|5
1634516250000|2021-10-18 00:17:30|47554.6|47534.6|47554.6|47534.6|47554.6|47534.6|47554.6|47534.6|2
1634516260000|2021-10-18 00:17:40|47552.3|47532.3|47552.1|47532.1|47555.8|47535.8|47551|47531|1
1634516280000|2021-10-18 00:18:00|47551|47531|47544.8|47524.8|47551|47531|47544.8|47524.8|6
1634516290000|2021-10-18 00:18:10|47542.1|47522.1|47542.1|47522.1|47542.1|47522.1|47542.1|47522.1|0
1634516300000|2021-10-18 00:18:20|47539.8|47519.8|47537.1|47517.1|47539.8|47519.8|47537.1|47517.1|0
1634516320000|2021-10-18 00:18:40|47538.3|47518.3|47539.6|47519.6|47539.6|47519.6|47538.3|47518.3|2
1634516340000|2021-10-18 00:19:00|||||||||1
1634516350000|2021-10-18 00:19:10|47542.3|47522.3|47548.3|47528.3|47548.3|47528.3|47542.3|47522.3|4
1634516360000|2021-10-18 00:19:20|||||||||1
1634516370000|2021-10-18 00:19:30|47549.4|47529.4|47548.3|47528.3|47549.4|47529.4|47548.3|47528.3|0
1634516380000|2021-10-18 00:19:40|47547.1|47527.1|47548.3|47528.3|47548.3|47528.3|47546|47526|3
1634516390000|2021-10-18 00:19:50|47549.6|47529.6|47552.1|47532.1|47552.1|47532.1|47549.6|47529.6|0
1634516400000|2021-10-18 00:20:00|47553.3|47533.3|47554.6|47534.6|47554.6|47534.6|47553.3|47533.3|1
1634516410000|2021-10-18 00:20:10|47552.1|47532.1|47555.8|47535.8|47555.8|47535.8|47552.1|47532.1|1
1634516420000|2021-10-18 00:20:20|47554.6|47534.6|47555.8|47535.8|47555.8|47535.8|47554.6|47534.6|0
1634516430000|2021-10-18 00:20:30|47554.6|47534.6|47554.6|47534.6|47554.6|47534.6|47554.6|47534.6|0
1634516440000|2021-10-18 00:20:40|47550.8|47530.8|47550.8|47530.8|47550.8|47530.8|47550.8|47530.8|2
1634516450000|2021-10-18 00:20:50|47552.1|47532.1|47552.1|47532.1|47552.1|47532.1|47552.1|47532.1|2
1634516460000|2021-10-18 00:21:00|47553.3|47533.3|47577.6|47557.6|47577.6|47557.6|47553.3|47533.3|5
1634516470000|2021-10-18 00:21:10|47576.2|47556.2|47582.1|47562.1|47582.1|47562.1|47576.2|47556.2|5
1634516480000|2021-10-18 00:21:20|47583.3|47563.3|47585.8|47565.8|47585.8|47565.8|47583.3|47563.3|3
1634516490000|2021-10-18 00:21:30|47587.1|47567.1|47585.8|47565.8|47587.1|47567.1|47585.8|47565.8|1
1634516500000|2021-10-18 00:21:40|47584.6|47564.6|47584.6|47564.6|47584.6|47564.6|47584.6|47564.6|1
1634516510000|2021-10-18 00:21:50|47583.3|47563.3|47581|47561|47583.3|47563.3|47581|47561|5
1634516520000|2021-10-18 00:22:00|47579.6|47559.6|47579.6|47559.6|47579.6|47559.6|47579.6|47559.6|0
1634516530000|2021-10-18 00:22:10|47581|47561|47594.6|47574.6|47594.6|47574.6|47581|47561|2
1634516540000|2021-10-18 00:22:20|47595.8|47575.8|47607.1|47587.1|47607.1|47587.1|47595.8|47575.8|1
1634516550000|2021-10-18 00:22:30|47608.5|47588.5|47607.1|47587.1|47608.5|47588.5|47607.1|47587.1|2
1634516560000|2021-10-18 00:22:40|47612.1|47592.1|47619.6|47599.6|47619.6|47599.6|47612.1|47592.1|10
1634516570000|2021-10-18 00:22:50|47624.6|47604.6|47630.8|47610.8|47630.8|47610.8|47624.6|47604.6|5
1634516580000|2021-10-18 00:23:00|47632.1|47612.1|47630.8|47610.8|47632.1|47612.1|47630.8|47610.8|4
1634516590000|2021-10-18 00:23:10|47632.1|47612.1|47634.6|47614.6|47634.6|47614.6|47629.6|47609.6|1
1634516600000|2021-10-18 00:23:20|47635.7|47615.7|47647.1|47627.1|47647.1|47627.1|47635.7|47615.7|9
1634516610000|2021-10-18 00:23:30|47646|47626|47641|47621|47646|47626|47641|47621|3
1634516620000|2021-10-18 00:23:40|47638.5|47618.5|47642.1|47622.1|47643.5|47623.5|47637.1|47617.1|15
1634516630000|2021-10-18 00:23:50|47642.3|47622.3|47646|47626|47646|47626|47642.3|47622.3|5
1634516640000|2021-10-18 00:24:00|47643.5|47623.5|47642.1|47622.1|47643.5|47623.5|47642.1|47622.1|2
1634516650000|2021-10-18 00:24:10|47639.6|47619.6|47633.5|47613.5|47639.6|47619.6|47633.5|47613.5|3
1634516660000|2021-10-18 00:24:20|47632.3|47612.3|47628.5|47608.5|47632.3|47612.3|47628.5|47608.5|0
1634516670000|2021-10-18 00:24:30|47627.1|47607.1|47612.3|47592.3|47627.1|47607.1|47612.3|47592.3|6
1634516680000|2021-10-18 00:24:40|47606|47586|47598.5|47578.5|47606|47586|47598.5|47578.5|2
1634516690000|2021-10-18 00:24:50|47597.3|47577.3|47598.7|47578.7|47598.7|47578.7|47591|47571|14
1634516700000|2021-10-18 00:25:00|47601.2|47581.2|47601|47581|47602.3|47582.3|47601|47581|4
1634516710000|2021-10-18 00:25:10|47599.8|47579.8|47583.5|47563.5|47599.8|47579.8|47582.3|47562.3|6
1634516720000|2021-10-18 00:25:20|47577.1|47557.1|47571|47551|47577.1|47557.1|47571|47551|5
1634516730000|2021-10-18 00:25:30|47572.1|47552.1|47582.1|47562.1|47582.1|47562.1|47572.1|47552.1|10
1634516740000|2021-10-18 00:25:40|47583.5|47563.5|47583.5|47563.5|47583.5|47563.5|47583.5|47563.5|7
1634516750000|2021-10-18 00:25:50|47584.6|47564.6|47587.1|47567.1|47587.1|47567.1|47584.6|47564.6|1
1634516760000|2021-10-18 00:26:00|47584.8|47564.8|47578.5|47558.5|47584.8|47564.8|47578.5|47558.5|5
1634516770000|2021-10-18 00:26:10|47578.2|47558.2|47583.5|47563.5|47583.5|47563.5|47578.2|47558.2|12
1634516780000|2021-10-18 00:26:20|47588|47568|47596.9|47576.9|47596.9|47576.9|47588|47568|21
1634516790000|2021-10-18 00:26:30|47599.6|47579.6|47603.5|47583.5|47603.5|47583.5|47599.6|47579.6|0
1634516800000|2021-10-18 00:26:40|47604.6|47584.6|47608.5|47588.5|47608.5|47588.5|47604.6|47584.6|6
1634516810000|2021-10-18 00:26:50|||||||||1
1634516820000|2021-10-18 00:27:00|47607.3|47587.3|47601|47581|47607.3|47587.3|47601|47581|2
1634516830000|2021-10-18 00:27:10|47598.7|47578.7|47588.9|47568.9|47598.7|47578.7|47588.9|47568.9|2
1634516840000|2021-10-18 00:27:20|47584.8|47564.8|47584.8|47564.8|47584.8|47564.8|47584.8|47564.8|0
1634516850000|2021-10-18 00:27:30|47582.3|47562.3|47579.8|47559.8|47582.3|47562.3|47579.8|47559.8|1
1634516860000|2021-10-18 00:27:40|47582.3|47562.3|47576|47556|47582.3|47562.3|47576|47556|3
1634516870000|2021-10-18 00:27:50|47572.3|47552.3|47572.3|47552.3|47572.3|47552.3|47572.3|47552.3|3
1634516880000|2021-10-18 00:28:00|47569.8|47549.8|47574.6|47554.6|47574.6|47554.6|47569.8|47549.8|4
1634516890000|2021-10-18 00:28:10|47577.1|47557.1|47578.5|47558.5|47579.6|47559.6|47577.1|47557.1|1
1634516900000|2021-10-18 00:28:20|||||||||2
1634516910000|2021-10-18 00:28:30|47583.5|47563.5|47582.3|47562.3|47584.8|47564.8|47582.3|47562.3|6
1634516930000|2021-10-18 00:28:50|47583.5|47563.5|47584.8|47564.8|47584.8|47564.8|47582.3|47562.3|19
1634516940000|2021-10-18 00:29:00|47585.9|47565.9|47593.4|47573.4|47593.4|47573.4|47584.8|47564.8|3
1634516950000|2021-10-18 00:29:10|47597.5|47577.5|47599.8|47579.8|47599.8|47579.8|47597.5|47577.5|1
1634516960000|2021-10-18 00:29:20|||||||||2
1634516970000|2021-10-18 00:29:30|47598.7|47578.7|47599.8|47579.8|47599.8|47579.8|47597.3|47577.3|6
1634516980000|2021-10-18 00:29:40|47600|47580|47601.2|47581.2|47601.2|47581.2|47597.3|47577.3|1
1634516990000|2021-10-18 00:29:50|47602.3|47582.3|47608.4|47588.4|47608.4|47588.4|47602.3|47582.3|6
1634517000000|2021-10-18 00:30:00|47607.3|47587.3|47604.8|47584.8|47607.3|47587.3|47604.8|47584.8|3
1634517010000|2021-10-18 00:30:10|47600.9|47580.9|47604.8|47584.8|47604.8|47584.8|47600.9|47580.9|2
1634517030000|2021-10-18 00:30:30|47602.3|47582.3|47603.7|47583.7|47603.7|47583.7|47600|47580|6
1634517040000|2021-10-18 00:30:40|47604.8|47584.8|47603.7|47583.7|47604.8|47584.8|47603.7|47583.7|1
1634517050000|2021-10-18 00:30:50|47607.3|47587.3|47614.8|47594.8|47614.8|47594.8|47607.3|47587.3|2
1634517060000|2021-10-18 00:31:00|47617.3|47597.3|47623.7|47603.7|47623.7|47603.7|47617.3|47597.3|4
1634517070000|2021-10-18 00:31:10|47629.8|47609.8|47639.8|47619.8|47639.8|47619.8|47629.8|47609.8|4
1634517080000|2021-10-18 00:31:20|47642.3|47622.3|47643.4|47623.4|47643.4|47623.4|47642.3|47622.3|1
1634517090000|2021-10-18 00:31:30|47644.8|47624.8|47670.9|47650.9|47670.9|47650.9|47644.8|47624.8|8
1634517100000|2021-10-18 00:31:40|47673.4|47653.4|47687.1|47667.1|47687.1|47667.1|47673.4|47653.4|22
1634517110000|2021-10-18 00:31:50|47688.2|47668.2|47689.6|47669.6|47689.6|47669.6|47687.1|47667.1|11
1634517120000|2021-10-18 00:32:00|47688.4|47668.4|47682.1|47662.1|47689.6|47669.6|47682.1|47662.1|12
1634517140000|2021-10-18 00:32:20|47679.6|47659.6|47682.1|47662.1|47683.2|47663.2|47679.6|47659.6|7
1634517150000|2021-10-18 00:32:30|47673.4|47653.4|47677.1|47657.1|47677.1|47657.1|47673.4|47653.4|7
1634517160000|2021-10-18 00:32:40|47678.4|47658.4|47672.1|47652.1|47679.6|47659.6|47672.1|47652.1|0
1634517170000|2021-10-18 00:32:50|47679.6|47659.6|47678.4|47658.4|47680.9|47660.9|47678.4|47658.4|14
1634517180000|2021-10-18 00:33:00|47677.1|47657.1|47677.1|47657.1|47677.1|47657.1|47677.1|47657.1|6
1634517190000|2021-10-18 00:33:10|47675.7|47655.7|47677.1|47657.1|47677.1|47657.1|47674.6|47654.6|4
1634517200000|2021-10-18 00:33:20|47678.2|47658.2|47673.4|47653.4|47678.2|47658.2|47673.4|47653.4|4
1634517220000|2021-10-18 00:33:40|47672.1|47652.1|47672.1|47652.1|47672.1|47652.1|47672.1|47652.1|1
1634517240000|2021-10-18 00:34:00|47669.4|47649.4|47663.4|47643.4|47669.4|47649.4|47663.4|47643.4|3
1634517250000|2021-10-18 00:34:10|||||||||2
1634517260000|2021-10-18 00:34:20|||||||||1
1634517280000|2021-10-18 00:34:40|47667.1|47647.1|47670.7|47650.7|47670.7|47650.7|47667.1|47647.1|3
1634517290000|2021-10-18 00:34:50|47672.1|47652.1|47677.1|47657.1|47679.6|47659.6|47672.1|47652.1|9
1634517300000|2021-10-18 00:35:00|47673.4|47653.4|47673.4|47653.4|47673.4|47653.4|47673.4|47653.4|1
1634517310000|2021-10-18 00:35:10|47672.1|47652.1|47672.1|47652.1|47672.1|47652.1|47672.1|47652.1|1
1634517320000|2021-10-18 00:35:20|47673.2|47653.2|47673.2|47653.2|47673.2|47653.2|47673.2|47653.2|1
1634517330000|2021-10-18 00:35:30|47672.1|47652.1|47672.1|47652.1|47672.1|47652.1|47672.1|47652.1|1
1634517340000|2021-10-18 00:35:40|47669.6|47649.6|47669.6|47649.6|47669.6|47649.6|47669.6|47649.6|0
1634517350000|2021-10-18 00:35:50|||||||||1
1634517360000|2021-10-18 00:36:00|47670.9|47650.9|47667.1|47647.1|47670.9|47650.9|47667.1|47647.1|3
1634517370000|2021-10-18 00:36:10|47668.4|47648.4|47668.4|47648.4|47668.4|47648.4|47668.4|47648.4|2
1634517380000|2021-10-18 00:36:20|47667.1|47647.1|47670.9|47650.9|47670.9|47650.9|47667.1|47647.1|3
1634517390000|2021-10-18 00:36:30|47669.6|47649.6|47667.1|47647.1|47669.6|47649.6|47667.1|47647.1|0
1634517400000|2021-10-18 00:36:40|47669.6|47649.6|47670.9|47650.9|47670.9|47650.9|47669.6|47649.6|1
1634517410000|2021-10-18 00:36:50|47672.1|47652.1|47678.2|47658.2|47678.2|47658.2|47672.1|47652.1|6
1634517420000|2021-10-18 00:37:00|47679.3|47659.3|47676.8|47656.8|47679.3|47659.3|47676.8|47656.8|2
1634517450000|2021-10-18 00:37:30|47675.7|47655.7|47670.5|47650.5|47675.7|47655.7|47670.5|47650.5|6
1634517470000|2021-10-18 00:37:50|47671.8|47651.8|47671.8|47651.8|47671.8|47651.8|47671.8|47651.8|1
1634517480000|2021-10-18 00:38:00|47674.3|47654.3|47669.3|47649.3|47674.3|47654.3|47669.3|47649.3|2
1634517490000|2021-10-18 00:38:10|47668.2|47648.2|47671.8|47651.8|47671.8|47651.8|47668.2|47648.2|11
1634517500000|2021-10-18 00:38:20|47673.2|47653.2|47673.2|47653.2|47673.2|47653.2|47673.2|47653.2|0
1634517510000|2021-10-18 00:38:30|47674.6|47654.6|47674.6|47654.6|47674.6|47654.6|47674.6|47654.6|0
1634517530000|2021-10-18 00:38:50|47674.3|47654.3|47678.2|47658.2|47678.2|47658.2|47674.3|47654.3|6
1634517540000|2021-10-18 00:39:00|47677.1|47657.1|47675.7|47655.7|47677.1|47657.1|47675.7|47655.7|2
1634517550000|2021-10-18 00:39:10|47676.8|47656.8|47676.8|47656.8|47676.8|47656.8|47676.8|47656.8|0
1634517560000|2021-10-18 00:39:20|47675.5|47655.5|47674.3|47654.3|47675.5|47655.5|47673.2|47653.2|6
1634517570000|2021-10-18 00:39:30|47675.7|47655.7|47674.3|47654.3|47676.8|47656.8|47674.3|47654.3|1
1634517580000|2021-10-18 00:39:40|47673.2|47653.2|47671.8|47651.8|47673.2|47653.2|47671.8|47651.8|3
1634517590000|2021-10-18 00:39:50|47674.3|47654.3|47674.3|47654.3|47674.3|47654.3|47674.3|47654.3|3
1634517600000|2021-10-18 00:40:00|47675.7|47655.7|47678.2|47658.2|47678.2|47658.2|47675.7|47655.7|0
1634517610000|2021-10-18 00:40:10|47679.3|47659.3|47679.3|47659.3|47679.3|47659.3|47679.3|47659.3|9
1634517620000|2021-10-18 00:40:20|47681.8|47661.8|47679.3|47659.3|47681.8|47661.8|47679.3|47659.3|7
1634517630000|2021-10-18 00:40:30|47678|47658|47678|47658|47678|47658|47678|47658|2
1634517640000|2021-10-18 00:40:40|47679.3|47659.3|47679.3|47659.3|47679.3|47659.3|47679.3|47659.3|0
1634517650000|2021-10-18 00:40:50|47678|47658|47684.3|47664.3|47684.3|47664.3|47678|47658|13
1634517660000|2021-10-18 00:41:00|47685.5|47665.5|47699.3|47679.3|47699.3|47679.3|47685.5|47665.5|5
1634517670000|2021-10-18 00:41:10|47700.7|47680.7|47711.6|47691.6|47712.7|47692.7|47700.7|47680.7|10
1634517680000|2021-10-18 00:41:20|47710.5|47690.5|47710.5|47690.5|47710.5|47690.5|47710.5|47690.5|0
1634517690000|2021-10-18 00:41:30|47711.8|47691.8|47705.5|47685.5|47711.8|47691.8|47705.5|47685.5|10
1634517700000|2021-10-18 00:41:40|47706.6|47686.6|47729.3|47709.3|47729.3|47709.3|47706.6|47686.6|28
1634517710000|2021-10-18 00:41:50|47731.8|47711.8|47741.8|47721.8|47741.8|47721.8|47731.8|47711.8|10
1634517720000|2021-10-18 00:42:00|47744.3|47724.3|47766.8|47746.8|47774.3|47754.3|47744.3|47724.3|22
1634517730000|2021-10-18 00:42:10|47768|47748|47786.6|47766.6|47786.6|47766.6|47768|47748|15
1634517740000|2021-10-18 00:42:20|47789.1|47769.1|47796.6|47776.6|47796.6|47776.6|47789.1|47769.1|18
1634517750000|2021-10-18 00:42:30|47807.7|47787.7|47798|47778|47813|47793|47794.3|47774.3|25
1634517760000|2021-10-18 00:42:40|47799.3|47779.3|47806.6|47786.6|47806.6|47786.6|47799.3|47779.3|8
1634517770000|2021-10-18 00:42:50|47808|47788|47808|47788|47808|47788|47808|47788|9
1634517780000|2021-10-18 00:43:00|47806.6|47786.6|47803|47783|47806.6|47786.6|47801.6|47781.6|8
1634517790000|2021-10-18 00:43:10|47800.5|47780.5|47800.5|47780.5|47800.5|47780.5|47800.5|47780.5|9
1634517800000|2021-10-18 00:43:20|47799.3|47779.3|47796.8|47776.8|47799.3|47779.3|47796.8|47776.8|2
1634517810000|2021-10-18 00:43:30|47795.5|47775.5|47790.5|47770.5|47795.5|47775.5|47790.5|47770.5|5
1634517820000|2021-10-18 00:43:40|47789.1|47769.1|47790.5|47770.5|47790.5|47770.5|47779.1|47759.1|12
1634517830000|2021-10-18 00:43:50|47793.9|47773.9|47800.2|47780.2|47800.2|47780.2|47793.9|47773.9|11
1634517840000|2021-10-18 00:44:00|47799.1|47779.1|47799.1|47779.1|47799.1|47779.1|47799.1|47779.1|4
1634517850000|2021-10-18 00:44:10|47801.6|47781.6|47801.6|47781.6|47801.6|47781.6|47801.6|47781.6|3
1634517860000|2021-10-18 00:44:20|47821.6|47801.6|47833|47813|47833|47813|47821.6|47801.6|14
1634517870000|2021-10-18 00:44:30|47829.3|47809.3|47828|47808|47829.3|47809.3|47828|47808|4
1634517880000|2021-10-18 00:44:40|47826.6|47806.6|47823|47803|47826.6|47806.6|47823|47803|8
1634517890000|2021-10-18 00:44:50|47819.3|47799.3|47833|47813|47833|47813|47819.3|47799.3|7
1634517900000|2021-10-18 00:45:00|47834.3|47814.3|47860.7|47840.7|47860.7|47840.7|47834.3|47814.3|21
1634517910000|2021-10-18 00:45:10|47862|47842|47864.3|47844.3|47865.5|47845.5|47862|47842|12
1634517920000|2021-10-18 00:45:20|47865.5|47845.5|47874.1|47854.1|47874.1|47854.1|47864.3|47844.3|16
1634517930000|2021-10-18 00:45:30|47879.8|47859.8|47881.8|47861.8|47893|47873|47879.8|47859.8|16
1634517940000|2021-10-18 00:45:40|47880.5|47860.5|47818.2|47798.2|47880.5|47860.5|47814.3|47794.3|22
1634517950000|2021-10-18 00:45:50|47819.3|47799.3|47819.3|47799.3|47820.7|47800.7|47814.3|47794.3|7
1634517960000|2021-10-18 00:46:00|47816.8|47796.8|47816.8|47796.8|47816.8|47796.8|47814.3|47794.3|8
1634517970000|2021-10-18 00:46:10|47814.3|47794.3|47811.8|47791.8|47814.3|47794.3|47811.8|47791.8|1
1634517980000|2021-10-18 00:46:20|47809.3|47789.3|47791.8|47771.8|47809.3|47789.3|47791.8|47771.8|9
1634517990000|2021-10-18 00:46:30|47790.4|47770.4|47774.3|47754.3|47790.4|47770.4|47773.2|47753.2|19
1634518000000|2021-10-18 00:46:40|47773.2|47753.2|47774.3|47754.3|47774.3|47754.3|47773.2|47753.2|4
1634518010000|2021-10-18 00:46:50|47775.7|47755.7|47784.3|47764.3|47785.4|47765.4|47775.7|47755.7|10
1634518020000|2021-10-18 00:47:00|47781.8|47761.8|47781.8|47761.8|47782.9|47762.9|47780.4|47760.4|3
1634518030000|2021-10-18 00:47:10|47779.3|47759.3|47775.4|47755.4|47779.3|47759.3|47774.3|47754.3|7
1634518040000|2021-10-18 00:47:20|47776.8|47756.8|47782.9|47762.9|47782.9|47762.9|47775.7|47755.7|6
1634518050000|2021-10-18 00:47:30|47785.4|47765.4|47787.9|47767.9|47787.9|47767.9|47785.4|47765.4|9
1634518060000|2021-10-18 00:47:40|47786.8|47766.8|47785.4|47765.4|47786.8|47766.8|47785.4|47765.4|0
1634518070000|2021-10-18 00:47:50|47784.3|47764.3|47784.3|47764.3|47784.3|47764.3|47784.3|47764.3|2
1634518080000|2021-10-18 00:48:00|47777.9|47757.9|47777.9|47757.9|47777.9|47757.9|47777.9|47757.9|1
1634518090000|2021-10-18 00:48:10|47780.4|47760.4|47796.8|47776.8|47797.9|47777.9|47780.4|47760.4|3
1634518100000|2021-10-18 00:48:20|47795.7|47775.7|47789.3|47769.3|47795.7|47775.7|47789.3|47769.3|0
1634518110000|2021-10-18 00:48:30|47788.2|47768.2|47789.3|47769.3|47789.3|47769.3|47786.8|47766.8|2
1634518120000|2021-10-18 00:48:40|47790.4|47770.4|47791.8|47771.8|47791.8|47771.8|47790.4|47770.4|1
1634518130000|2021-10-18 00:48:50|47791.6|47771.6|47791.6|47771.6|47791.6|47771.6|47791.6|47771.6|4
1634518140000|2021-10-18 00:49:00|47792.9|47772.9|47796.8|47776.8|47796.8|47776.8|47792.9|47772.9|7
1634518150000|2021-10-18 00:49:10|47799.1|47779.1|47796.8|47776.8|47799.1|47779.1|47796.8|47776.8|2
1634518160000|2021-10-18 00:49:20|47794.3|47774.3|47794.3|47774.3|47794.3|47774.3|47794.3|47774.3|0
1634518170000|2021-10-18 00:49:30|47791.6|47771.6|47779.3|47759.3|47791.6|47771.6|47779.3|47759.3|14
1634518180000|2021-10-18 00:49:40|||||||||7
1634518190000|2021-10-18 00:49:50|47776.8|47756.8|47776.8|47756.8|47776.8|47756.8|47776.8|47756.8|4
1634518200000|2021-10-18 00:50:00|47777.9|47757.9|47756.1|47736.1|47779.3|47759.3|47756.1|47736.1|5
1634518210000|2021-10-18 00:50:10|47746.6|47726.6|47741.8|47721.8|47746.6|47726.6|47739.3|47719.3|6
1634518220000|2021-10-18 00:50:20|47739.3|47719.3|47741.8|47721.8|47741.8|47721.8|47739.3|47719.3|2
1634518230000|2021-10-18 00:50:30|47740.7|47720.7|47737.9|47717.9|47740.7|47720.7|47737.9|47717.9|1
1634518240000|2021-10-18 00:50:40|47734.1|47714.1|47720.7|47700.7|47734.1|47714.1|47720.7|47700.7|16
1634518250000|2021-10-18 00:50:50|||||||||3
1634518260000|2021-10-18 00:51:00|47722|47702|47724.3|47704.3|47728.2|47708.2|47722|47702|6
1634518270000|2021-10-18 00:51:10|47723.2|47703.2|47715.4|47695.4|47723.2|47703.2|47715.4|47695.4|3
1634518280000|2021-10-18 00:51:20|||||||||4
1634518290000|2021-10-18 00:51:30|47712.9|47692.9|47697.9|47677.9|47712.9|47692.9|47697.9|47677.9|7
1634518300000|2021-10-18 00:51:40|47699.3|47679.3|47700.4|47680.4|47700.4|47680.4|47699.3|47679.3|6
1634518310000|2021-10-18 00:51:50|47702.9|47682.9|47704.1|47684.1|47711.8|47691.8|47702.9|47682.9|10
1634518320000|2021-10-18 00:52:00|47705.4|47685.4|47702.9|47682.9|47706.6|47686.6|47702.9|47682.9|4
1634518330000|2021-10-18 00:52:10|47700.4|47680.4|47699.3|47679.3|47700.4|47680.4|47699.3|47679.3|2
1634518340000|2021-10-18 00:52:20|||||||||2
1634518350000|2021-10-18 00:52:30|47700.4|47680.4|47699.3|47679.3|47700.4|47680.4|47699.3|47679.3|1
1634518360000|2021-10-18 00:52:40|47698.1|47678.1|47698.1|47678.1|47698.1|47678.1|47698.1|47678.1|0
1634518370000|2021-10-18 00:52:50|47699.3|47679.3|47701.8|47681.8|47701.8|47681.8|47699.3|47679.3|6
1634518380000|2021-10-18 00:53:00|47699.3|47679.3|47687|47667|47699.3|47679.3|47687|47667|7
1634518390000|2021-10-18 00:53:10|||||||||1
1634518400000|2021-10-18 00:53:20|47684.3|47664.3|47684.3|47664.3|47684.3|47664.3|47684.3|47664.3|26
1634518410000|2021-10-18 00:53:30|||||||||9
1634518420000|2021-10-18 00:53:40|47683.1|47663.1|47674.3|47654.3|47683.1|47663.1|47674.3|47654.3|5
1634518430000|2021-10-18 00:53:50|47667|47647|47654.3|47634.3|47667|47647|47654.3|47634.3|11
1634518440000|2021-10-18 00:54:00|47653.1|47633.1|47649.3|47629.3|47653.1|47633.1|47649.3|47629.3|6
1634518450000|2021-10-18 00:54:10|47646.8|47626.8|47636.8|47616.8|47646.8|47626.8|47636.8|47616.8|14
1634518460000|2021-10-18 00:54:20|47635.4|47615.4|47634.3|47614.3|47635.6|47615.6|47633.1|47613.1|9
1634518470000|2021-10-18 00:54:30|47635.4|47615.4|47639.3|47619.3|47639.3|47619.3|47635.4|47615.4|5
1634518480000|2021-10-18 00:54:40|47640.6|47620.6|47634.3|47614.3|47644.3|47624.3|47634.3|47614.3|15
1634518490000|2021-10-18 00:54:50|47632.9|47612.9|47628.4|47608.4|47632.9|47612.9|47628.4|47608.4|2
1634518500000|2021-10-18 00:55:00|47627.2|47607.2|47629.5|47609.5|47629.5|47609.5|47627.2|47607.2|4
1634518510000|2021-10-18 00:55:10|47623.4|47603.4|47620.9|47600.9|47623.4|47603.4|47620.9|47600.9|2
1634518520000|2021-10-18 00:55:20|47619.7|47599.7|47620.9|47600.9|47620.9|47600.9|47617.2|47597.2|5
1634518530000|2021-10-18 00:55:30|47622.2|47602.2|47629.3|47609.3|47629.3|47609.3|47622.2|47602.2|7
1634518540000|2021-10-18 00:55:40|47630.4|47610.4|47686.6|47666.6|47686.6|47666.6|47630.4|47610.4|7
1634518550000|2021-10-18 00:55:50|47692.9|47672.9|47692.9|47672.9|47692.9|47672.9|47692.9|47672.9|14
1634518560000|2021-10-18 00:56:00|47690.4|47670.4|47680.6|47660.6|47690.4|47670.4|47680.6|47660.6|1
1634518570000|2021-10-18 00:56:10|47683.1|47663.1|47683.1|47663.1|47683.1|47663.1|47683.1|47663.1|4
1634518580000|2021-10-18 00:56:20|47684.3|47664.3|47677.9|47657.9|47684.3|47664.3|47677.9|47657.9|9
1634518590000|2021-10-18 00:56:30|47669.3|47649.3|47655.6|47635.6|47669.3|47649.3|47655.6|47635.6|5
1634518600000|2021-10-18 00:56:40|47653.1|47633.1|47644.5|47624.5|47653.1|47633.1|47644.5|47624.5|2
1634518610000|2021-10-18 00:56:50|47645.6|47625.6|47643.1|47623.1|47645.6|47625.6|47643.1|47623.1|3
1634518620000|2021-10-18 00:57:00|47642|47622|47645.6|47625.6|47645.6|47625.6|47640.6|47620.6|4
1634518630000|2021-10-18 00:57:10|47643.1|47623.1|47640.6|47620.6|47643.1|47623.1|47640.6|47620.6|1
1634518640000|2021-10-18 00:57:20|47637.9|47617.9|47634.5|47614.5|47637.9|47617.9|47634.5|47614.5|3
1634518650000|2021-10-18 00:57:30|47630.9|47610.9|47631.8|47611.8|47631.8|47611.8|47624.5|47604.5|3
1634518660000|2021-10-18 00:57:40|47630.6|47610.6|47629.3|47609.3|47630.6|47610.6|47629.3|47609.3|0
1634518670000|2021-10-18 00:57:50|47634.3|47614.3|47618.3|47598.3|47635.6|47615.6|47611.1|47591.1|37
1634518680000|2021-10-18 00:58:00|47617|47597|47620.6|47600.6|47620.6|47600.6|47617|47597|3
1634518690000|2021-10-18 00:58:10|47622|47602|47622|47602|47622|47602|47622|47602|3
1634518700000|2021-10-18 00:58:20|47625.8|47605.8|47625.8|47605.8|47627|47607|47625.6|47605.6|3
1634518710000|2021-10-18 00:58:30|47624.5|47604.5|47624.5|47604.5|47627|47607|47624.5|47604.5|0
1634518720000|2021-10-18 00:58:40|47623.3|47603.3|47623.3|47603.3|47623.3|47603.3|47623.3|47603.3|4
1634518730000|2021-10-18 00:58:50|47625.8|47605.8|47629.5|47609.5|47629.5|47609.5|47625.8|47605.8|5
1634518740000|2021-10-18 00:59:00|47627|47607|47624.5|47604.5|47627|47607|47624.5|47604.5|2
1634518750000|2021-10-18 00:59:10|47622|47602|47620.8|47600.8|47622|47602|47620.8|47600.8|1
1634518760000|2021-10-18 00:59:20|47618.3|47598.3|47629.5|47609.5|47629.5|47609.5|47618.3|47598.3|9
1634518770000|2021-10-18 00:59:30|47630.8|47610.8|47635.8|47615.8|47635.8|47615.8|47629.7|47609.7|5
1634518780000|2021-10-18 00:59:40|||||||||3
1634518790000|2021-10-18 00:59:50|47638.3|47618.3|47640.6|47620.6|47643.1|47623.1|47638.3|47618.3|4
1634518800000|2021-10-18 01:00:00|47638.1|47618.1|47592.9|47572.9|47638.1|47618.1|47585.8|47565.8|52
1634518810000|2021-10-18 01:00:10|47594|47574|47630.4|47610.4|47630.4|47610.4|47594|47574|42
1634518820000|2021-10-18 01:00:20|47631.8|47611.8|47656.8|47636.8|47675.4|47655.4|47630.4|47610.4|41
1634518830000|2021-10-18 01:00:30|47652.9|47632.9|47609.3|47589.3|47655.4|47635.4|47607.9|47587.9|30
1634518840000|2021-10-18 01:00:40|47605.4|47585.4|47625.4|47605.4|47625.4|47605.4|47592.9|47572.9|19
1634518850000|2021-10-18 01:00:50|47626.8|47606.8|47645.4|47625.4|47645.4|47625.4|47625.6|47605.6|14
1634518860000|2021-10-18 01:01:00|47644.3|47624.3|47624.3|47604.3|47644.3|47624.3|47619.3|47599.3|27
1634518870000|2021-10-18 01:01:10|47627|47607|47639.3|47619.3|47645.2|47625.2|47627|47607|25
1634518880000|2021-10-18 01:01:20|47633.1|47613.1|47624.3|47604.3|47645.4|47625.4|47624.3|47604.3|21
1634518890000|2021-10-18 01:01:30|47621.5|47601.5|47627.9|47607.9|47629.3|47609.3|47611.8|47591.8|16
1634518900000|2021-10-18 01:01:40|47629.3|47609.3|47569.3|47549.3|47629.3|47609.3|47569.3|47549.3|30
1634518910000|2021-10-18 01:01:50|47564.3|47544.3|47589.3|47569.3|47589.3|47569.3|47563.1|47543.1|19
1634518920000|2021-10-18 01:02:00|47588.1|47568.1|47589.3|47569.3|47599.3|47579.3|47584.3|47564.3|23
1634518930000|2021-10-18 01:02:10|47591.8|47571.8|47631.8|47611.8|47631.8|47611.8|47576.8|47556.8|41
1634518940000|2021-10-18 01:02:20|47629.3|47609.3|47699.3|47679.3|47699.3|47679.3|47624.3|47604.3|37
1634518950000|2021-10-18 01:02:30|47701.8|47681.8|47744.3|47724.3|47745.4|47725.4|47701.8|47681.8|41
1634518960000|2021-10-18 01:02:40|47740.8|47720.8|47754.7|47734.7|47773.3|47753.3|47732.9|47712.9|50
1634518970000|2021-10-18 01:02:50|47758.3|47738.3|47753.1|47733.1|47758.3|47738.3|47720.6|47700.6|41
1634518980000|2021-10-18 01:03:00|47754.5|47734.5|47762.2|47742.2|47770.6|47750.6|47754.5|47734.5|42
1634518990000|2021-10-18 01:03:10|47760.8|47740.8|47782|47762|47783.3|47763.3|47759.5|47739.5|24
1634519000000|2021-10-18 01:03:20|47779.5|47759.5|47794.5|47774.5|47799.5|47779.5|47777|47757|21
1634519010000|2021-10-18 01:03:30|47792|47772|47800.8|47780.8|47803.3|47783.3|47784.5|47764.5|18
1634519020000|2021-10-18 01:03:40|47799.5|47779.5|47813.3|47793.3|47814.5|47794.5|47794.5|47774.5|19
1634519030000|2021-10-18 01:03:50|47814.5|47794.5|47829.5|47809.5|47829.5|47809.5|47814.5|47794.5|17
1634519040000|2021-10-18 01:04:00|47832|47812|47884.7|47864.7|47884.7|47864.7|47827|47807|47
1634519050000|2021-10-18 01:04:10|47887.2|47867.2|47947.4|47927.4|47949.7|47929.7|47884.7|47864.7|33
1634519060000|2021-10-18 01:04:20|47946|47926|47959.9|47939.9|47982.4|47962.4|47946|47926|62
1634519070000|2021-10-18 01:04:30|47958.3|47938.3|47917|47897|47961|47941|47905.8|47885.8|72
1634519080000|2021-10-18 01:04:40|47915.8|47895.8|47929.2|47909.2|47929.2|47909.2|47909.5|47889.5|23
1634519090000|2021-10-18 01:04:50|47929.5|47909.5|47945.6|47925.6|47945.6|47925.6|47929.5|47909.5|11
1634519100000|2021-10-18 01:05:00|47952.9|47932.9|47972.2|47952.2|47972.2|47952.2|47928.3|47908.3|42
1634519110000|2021-10-18 01:05:10|47969.7|47949.7|47909.7|47889.7|47969.7|47949.7|47909.7|47889.7|52
1634519120000|2021-10-18 01:05:20|47929.5|47909.5|47956.3|47936.3|47979.9|47959.9|47929.5|47909.5|28
1634519130000|2021-10-18 01:05:30|47952.4|47932.4|47948.5|47928.5|47965.8|47945.8|47939.7|47919.7|26
1634519140000|2021-10-18 01:05:40|47945.8|47925.8|47949.7|47929.7|47949.7|47929.7|47936|47916|9
1634519150000|2021-10-18 01:05:50|47952.2|47932.2|47958.3|47938.3|47987.2|47967.2|47952.2|47932.2|34
1634519160000|2021-10-18 01:06:00|47950.1|47930.1|47962.4|47942.4|47964.9|47944.9|47943.8|47923.8|26
1634519170000|2021-10-18 01:06:10|47958.5|47938.5|47909.7|47889.7|47958.5|47938.5|47909.7|47889.7|16
1634519180000|2021-10-18 01:06:20|47905.8|47885.8|47836.3|47816.3|47905.8|47885.8|47836.3|47816.3|22
1634519190000|2021-10-18 01:06:30|47833.5|47813.5|47826.3|47806.3|47848.5|47828.5|47804.9|47784.9|40
1634519200000|2021-10-18 01:06:40|47823.8|47803.8|47862.4|47842.4|47865.1|47845.1|47822.4|47802.4|45
1634519210000|2021-10-18 01:06:50|47863.8|47843.8|47859.9|47839.9|47877.4|47857.4|47859.9|47839.9|34
1634519220000|2021-10-18 01:07:00|47867.4|47847.4|47851.3|47831.3|47869.9|47849.9|47846|47826|20
1634519230000|2021-10-18 01:07:10|47842.2|47822.2|47832.4|47812.4|47847.4|47827.4|47829.9|47809.9|22
1634519240000|2021-10-18 01:07:20|47833.5|47813.5|47864.9|47844.9|47868.5|47848.5|47833.5|47813.5|17
1634519250000|2021-10-18 01:07:30|47866|47846|47867.4|47847.4|47872.4|47852.4|47866|47846|6
1634519260000|2021-10-18 01:07:40|47864.9|47844.9|47822.4|47802.4|47864.9|47844.9|47820.1|47800.1|17
1634519270000|2021-10-18 01:07:50|47827.4|47807.4|47857.4|47837.4|47857.4|47837.4|47822.4|47802.4|21
1634519280000|2021-10-18 01:08:00|47856.3|47836.3|47797.4|47777.4|47856.3|47836.3|47797.4|47777.4|24
1634519290000|2021-10-18 01:08:10|47792.4|47772.4|47721|47701|47792.4|47772.4|47717.4|47697.4|41
1634519300000|2021-10-18 01:08:20|47721.3|47701.3|47756.5|47736.5|47842.4|47822.4|47719.9|47699.9|106
1634519310000|2021-10-18 01:08:30|47748.1|47728.1|47760.3|47740.3|47815.1|47795.1|47746.7|47726.7|55
1634519320000|2021-10-18 01:08:40|47761.5|47741.5|47784.9|47764.9|47801.3|47781.3|47760.1|47740.1|31
1634519330000|2021-10-18 01:08:50|47783.8|47763.8|47807.4|47787.4|47807.4|47787.4|47782.4|47762.4|18
1634519340000|2021-10-18 01:09:00|47809.7|47789.7|47727.4|47707.4|47832.4|47812.4|47722.4|47702.4|90
1634519350000|2021-10-18 01:09:10|47728.8|47708.8|47727.2|47707.2|47742.2|47722.2|47722.2|47702.2|31
1634519360000|2021-10-18 01:09:20|47723.5|47703.5|47737.2|47717.2|47737.2|47717.2|47717.4|47697.4|9
1634519370000|2021-10-18 01:09:30|47740.6|47720.6|47732.2|47712.2|47752.2|47732.2|47728.5|47708.5|11
1634519380000|2021-10-18 01:09:40|47731|47711|47704.7|47684.7|47731|47711|47704.7|47684.7|16
1634519390000|2021-10-18 01:09:50|47703.3|47683.3|47734.7|47714.7|47734.7|47714.7|47701|47681|42
1634519400000|2021-10-18 01:10:00|47735.8|47715.8|47734.7|47714.7|47750.8|47730.8|47734.7|47714.7|31
1634519410000|2021-10-18 01:10:10|47735.8|47715.8|47727.2|47707.2|47735.8|47715.8|47727.2|47707.2|8
1634519420000|2021-10-18 01:10:20|47730.8|47710.8|47733.3|47713.3|47733.3|47713.3|47722.4|47702.4|15
1634519430000|2021-10-18 01:10:30|47735.8|47715.8|47724.7|47704.7|47735.8|47715.8|47723.5|47703.5|7
1634519440000|2021-10-18 01:10:40|47729.7|47709.7|47727.4|47707.4|47740.8|47720.8|47727.4|47707.4|16
1634519450000|2021-10-18 01:10:50|47724.7|47704.7|47719.7|47699.7|47724.7|47704.7|47718.3|47698.3|18
1634519460000|2021-10-18 01:11:00|47722.2|47702.2|47754.7|47734.7|47754.7|47734.7|47722.2|47702.2|28
1634519470000|2021-10-18 01:11:10|47750.8|47730.8|47747.2|47727.2|47750.8|47730.8|47744.7|47724.7|13
1634519480000|2021-10-18 01:11:20|47749.9|47729.9|47736|47716|47754.7|47734.7|47736|47716|14
1634519490000|2021-10-18 01:11:30|47734.7|47714.7|47693.5|47673.5|47734.7|47714.7|47691|47671|33
1634519500000|2021-10-18 01:11:40|47689.7|47669.7|47709.7|47689.7|47709.7|47689.7|47689.7|47669.7|14
1634519510000|2021-10-18 01:11:50|47707.2|47687.2|47689.7|47669.7|47709.7|47689.7|47689.7|47669.7|12
1634519520000|2021-10-18 01:12:00|47687.2|47667.2|47662.2|47642.2|47687.2|47667.2|47659.7|47639.7|27
1634519530000|2021-10-18 01:12:10|47657.6|47637.6|47654.7|47634.7|47664.7|47644.7|47652.2|47632.2|15
1634519540000|2021-10-18 01:12:20|47656.9|47636.9|47599.4|47579.4|47656.9|47636.9|47599.4|47579.4|48
1634519550000|2021-10-18 01:12:30|47604.4|47584.4|47615.6|47595.6|47615.6|47595.6|47599.4|47579.4|36
1634519560000|2021-10-18 01:12:40|47616.9|47596.9|47636.9|47616.9|47641.9|47621.9|47616.9|47596.9|17
1634519570000|2021-10-18 01:12:50|47638.1|47618.1|47643.1|47623.1|47645.6|47625.6|47631.9|47611.9|15
1634519580000|2021-10-18 01:13:00|47631.9|47611.9|47629.2|47609.2|47654.2|47634.2|47594.4|47574.4|59
1634519590000|2021-10-18 01:13:10|47631.7|47611.7|47619.2|47599.2|47639.2|47619.2|47614.2|47594.2|16
1634519600000|2021-10-18 01:13:20|47621.5|47601.5|47634.2|47614.2|47634.2|47614.2|47621.5|47601.5|14
1634519610000|2021-10-18 01:13:30|47638.1|47618.1|47646.9|47626.9|47654.2|47634.2|47636.7|47616.7|9
1634519620000|2021-10-18 01:13:40|47645.8|47625.8|47630.6|47610.6|47645.8|47625.8|47630.6|47610.6|18
1634519630000|2021-10-18 01:13:50|47629.2|47609.2|47644.2|47624.2|47648.1|47628.1|47629.2|47609.2|21
1634519640000|2021-10-18 01:14:00|47643.1|47623.1|47639.2|47619.2|47643.1|47623.1|47636.7|47616.7|6
1634519650000|2021-10-18 01:14:10|47644.2|47624.2|47659.2|47639.2|47659.2|47639.2|47644.2|47624.2|11
1634519660000|2021-10-18 01:14:20|47660.3|47640.3|47684.4|47664.4|47694|47674|47660.3|47640.3|19
1634519670000|2021-10-18 01:14:30|47680.6|47660.6|47670.6|47650.6|47680.6|47660.6|47658.1|47638.1|12
1634519680000|2021-10-18 01:14:40|47673.1|47653.1|47680.6|47660.6|47680.6|47660.6|47673.1|47653.1|2
1634519690000|2021-10-18 01:14:50|47678.1|47658.1|47660.6|47640.6|47678.1|47658.1|47660.6|47640.6|3
1634519700000|2021-10-18 01:15:00|47657.8|47637.8|47638.3|47618.3|47657.8|47637.8|47638.3|47618.3|17
1634519710000|2021-10-18 01:15:10|47635.6|47615.6|47606.9|47586.9|47635.6|47615.6|47606.9|47586.9|17
1634519720000|2021-10-18 01:15:20|47605.6|47585.6|47590.6|47570.6|47605.6|47585.6|47582.8|47562.8|17
1634519730000|2021-10-18 01:15:30|47592.8|47572.8|47593.1|47573.1|47598.1|47578.1|47592.8|47572.8|7
1634519740000|2021-10-18 01:15:40|47589.2|47569.2|47575.6|47555.6|47589.2|47569.2|47571.9|47551.9|28
1634519750000|2021-10-18 01:15:50|47573.3|47553.3|47566.9|47546.9|47573.3|47553.3|47565.6|47545.6|19
1634519760000|2021-10-18 01:16:00|47568.1|47548.1|47539.4|47519.4|47569.4|47549.4|47539.4|47519.4|25
1634519770000|2021-10-18 01:16:10|47540.6|47520.6|47540.6|47520.6|47540.6|47520.6|47538.1|47518.1|11
1634519780000|2021-10-18 01:16:20|47538.1|47518.1|47554.2|47534.2|47555.3|47535.3|47538.1|47518.1|25
1634519790000|2021-10-18 01:16:30|47558.3|47538.3|47560.6|47540.6|47565.6|47545.6|47548.1|47528.1|13
1634519800000|2021-10-18 01:16:40|47561.7|47541.7|47583.1|47563.1|47583.1|47563.1|47560.6|47540.6|13
1634519810000|2021-10-18 01:16:50|47584.2|47564.2|47580.6|47560.6|47585.6|47565.6|47570.6|47550.6|12
1634519820000|2021-10-18 01:17:00|47578.1|47558.1|47580.6|47560.6|47586.7|47566.7|47578.1|47558.1|6
1634519830000|2021-10-18 01:17:10|47579.4|47559.4|47560.6|47540.6|47579.4|47559.4|47560.6|47540.6|22
1634519840000|2021-10-18 01:17:20|47559.4|47539.4|47560.6|47540.6|47570.6|47550.6|47559.4|47539.4|9
1634519850000|2021-10-18 01:17:30|47558.3|47538.3|47525.6|47505.6|47558.3|47538.3|47525.6|47505.6|23
1634519860000|2021-10-18 01:17:40|47515.6|47495.6|47499.2|47479.2|47515.6|47495.6|47483.1|47463.1|46
1634519870000|2021-10-18 01:17:50|47498.1|47478.1|47515.6|47495.6|47516.7|47496.7|47494.2|47474.2|16
1634519880000|2021-10-18 01:18:00|47514.2|47494.2|47514.2|47494.2|47521.7|47501.7|47504.2|47484.2|18
1634519890000|2021-10-18 01:18:10|47519.2|47499.2|47524.2|47504.2|47525.3|47505.3|47519.2|47499.2|11
1634519900000|2021-10-18 01:18:20|47521.7|47501.7|47515.6|47495.6|47521.7|47501.7|47505.3|47485.3|19
1634519910000|2021-10-18 01:18:30|47514.2|47494.2|47501.7|47481.7|47514.2|47494.2|47501.7|47481.7|9
1634519920000|2021-10-18 01:18:40|47498.1|47478.1|47496.7|47476.7|47506.7|47486.7|47491.7|47471.7|26
1634519930000|2021-10-18 01:18:50|47497.8|47477.8|47484|47464|47499.2|47479.2|47481.7|47461.7|11
1634519940000|2021-10-18 01:19:00|47486.7|47466.7|47480.6|47460.6|47486.7|47466.7|47480.6|47460.6|8
1634519950000|2021-10-18 01:19:10|47481.9|47461.9|47492.8|47472.8|47492.8|47472.8|47479.2|47459.2|11
1634519960000|2021-10-18 01:19:20|47490.6|47470.6|47519.2|47499.2|47519.2|47499.2|47489.2|47469.2|9
1634519970000|2021-10-18 01:19:30|47520.6|47500.6|47534.2|47514.2|47534.2|47514.2|47520.6|47500.6|22
1634519980000|2021-10-18 01:19:40|47529.2|47509.2|47534.2|47514.2|47534.2|47514.2|47526.7|47506.7|4
1634519990000|2021-10-18 01:19:50|47529.4|47509.4|47542.8|47522.8|47542.8|47522.8|47521.7|47501.7|10
1634520000000|2021-10-18 01:20:00|47539.2|47519.2|47516.7|47496.7|47539.2|47519.2|47514.2|47494.2|17
1634520010000|2021-10-18 01:20:10|47520.3|47500.3|47521.7|47501.7|47526.7|47506.7|47520.3|47500.3|8
1634520020000|2021-10-18 01:20:20|47522.8|47502.8|47527.8|47507.8|47527.8|47507.8|47522.8|47502.8|5
1634520030000|2021-10-18 01:20:30|47526.7|47506.7|47519.2|47499.2|47529.2|47509.2|47519.2|47499.2|20
1634520040000|2021-10-18 01:20:40|47518|47498|47505.3|47485.3|47518|47498|47505.3|47485.3|8
1634520050000|2021-10-18 01:20:50|47501.7|47481.7|47504.2|47484.2|47504.2|47484.2|47496.7|47476.7|12
1634520060000|2021-10-18 01:21:00|47506.7|47486.7|47514.2|47494.2|47526.7|47506.7|47506.7|47486.7|19
1634520070000|2021-10-18 01:21:10|47515.3|47495.3|47536.7|47516.7|47536.7|47516.7|47515.3|47495.3|12
1634520080000|2021-10-18 01:21:20|47537.8|47517.8|47556.7|47536.7|47559.2|47539.2|47537.8|47517.8|8
1634520090000|2021-10-18 01:21:30|47558|47538|47585.3|47565.3|47585.3|47565.3|47558|47538|21
1634520100000|2021-10-18 01:21:40|47586.7|47566.7|47583|47563|47586.7|47566.7|47580.5|47560.5|8
1634520110000|2021-10-18 01:21:50|47581.7|47561.7|47571.5|47551.5|47581.7|47561.7|47559.2|47539.2|29
1634520120000|2021-10-18 01:22:00|47568|47548|47549.2|47529.2|47568|47548|47535.3|47515.3|16
1634520130000|2021-10-18 01:22:10|47552.8|47532.8|47556.7|47536.7|47557.8|47537.8|47552.8|47532.8|2
1634520140000|2021-10-18 01:22:20|47551.7|47531.7|47529.2|47509.2|47551.7|47531.7|47529.2|47509.2|15
1634520150000|2021-10-18 01:22:30|47534.2|47514.2|47544.2|47524.2|47544.2|47524.2|47534.2|47514.2|6
1634520160000|2021-10-18 01:22:40|47539.2|47519.2|47544.2|47524.2|47549.2|47529.2|47539.2|47519.2|3
1634520170000|2021-10-18 01:22:50|47545.3|47525.3|47564.2|47544.2|47564.2|47544.2|47541.7|47521.7|12
1634520180000|2021-10-18 01:23:00|47568|47548|47569.2|47549.2|47589.2|47569.2|47568|47548|37
1634520190000|2021-10-18 01:23:10|47576.7|47556.7|47586.7|47566.7|47586.7|47566.7|47571.7|47551.7|8
1634520200000|2021-10-18 01:23:20|47587.8|47567.8|47602.8|47582.8|47602.8|47582.8|47587.8|47567.8|21
1634520210000|2021-10-18 01:23:30|47604|47584|47604.2|47584.2|47619.2|47599.2|47601.7|47581.7|13
1634520220000|2021-10-18 01:23:40|47609.2|47589.2|47619.2|47599.2|47619.2|47599.2|47604.2|47584.2|13
1634520230000|2021-10-18 01:23:50|47618|47598|47625.3|47605.3|47625.3|47605.3|47614.2|47594.2|7
1634520240000|2021-10-18 01:24:00|47626.7|47606.7|47619.2|47599.2|47629|47609|47619.2|47599.2|23
1634520250000|2021-10-18 01:24:10|47614.2|47594.2|47625.5|47605.5|47625.5|47605.5|47609.2|47589.2|5
1634520260000|2021-10-18 01:24:20|47626.7|47606.7|47623|47603|47629.2|47609.2|47623|47603|2
1634520270000|2021-10-18 01:24:30|47621.7|47601.7|47624.2|47604.2|47624.2|47604.2|47621.7|47601.7|6
1634520280000|2021-10-18 01:24:40|47622.8|47602.8|47614.4|47594.4|47622.8|47602.8|47614.4|47594.4|3
1634520290000|2021-10-18 01:24:50|47613|47593|47631.7|47611.7|47631.7|47611.7|47611.7|47591.7|4
1634520300000|2021-10-18 01:25:00|47630.5|47610.5|47610.5|47590.5|47630.5|47610.5|47610.5|47590.5|9
1634520310000|2021-10-18 01:25:10|47609.2|47589.2|47590.3|47570.3|47609.2|47589.2|47590.3|47570.3|9
1634520320000|2021-10-18 01:25:20|47589.2|47569.2|47564.2|47544.2|47589.2|47569.2|47564.2|47544.2|10
1634520330000|2021-10-18 01:25:30|47559.2|47539.2|47559.2|47539.2|47559.2|47539.2|47559.2|47539.2|2
1634520340000|2021-10-18 01:25:40|47564.2|47544.2|47555.8|47535.8|47564.2|47544.2|47555.8|47535.8|6
1634520350000|2021-10-18 01:25:50|47556.9|47536.9|47523|47503|47556.9|47536.9|47523|47503|10
1634520360000|2021-10-18 01:26:00|47520.3|47500.3|47518|47498|47524.2|47504.2|47518|47498|9
1634520370000|2021-10-18 01:26:10|47519.2|47499.2|47529.2|47509.2|47534.2|47514.2|47519.2|47499.2|10
1634520380000|2021-10-18 01:26:20|47526.7|47506.7|47514.2|47494.2|47526.7|47506.7|47509.2|47489.2|10
1634520390000|2021-10-18 01:26:30|47510.7|47490.7|47516.7|47496.7|47516.7|47496.7|47504.2|47484.2|9
1634520400000|2021-10-18 01:26:40|47524.2|47504.2|47504.2|47484.2|47529.2|47509.2|47503|47483|21
1634520410000|2021-10-18 01:26:50|47503|47483|47519.2|47499.2|47519.2|47499.2|47503|47483|5
1634520420000|2021-10-18 01:27:00|47515.5|47495.5|47501.7|47481.7|47515.5|47495.5|47499.2|47479.2|9
1634520430000|2021-10-18 01:27:10|47500.3|47480.3|47459.2|47439.2|47500.3|47480.3|47459.2|47439.2|21
1634520440000|2021-10-18 01:27:20|47461.7|47441.7|47465.5|47445.5|47483|47463|47461.7|47441.7|16
1634520450000|2021-10-18 01:27:30|47464.2|47444.2|47434.4|47414.4|47464.2|47444.2|47434.4|47414.4|20
1634520460000|2021-10-18 01:27:40|47435.7|47415.7|47426.7|47406.7|47438|47418|47426.7|47406.7|32
1634520470000|2021-10-18 01:27:50|47425.5|47405.5|47430.5|47410.5|47436.7|47416.7|47424.2|47404.2|23
1634520480000|2021-10-18 01:28:00|47429.4|47409.4|47454.2|47434.2|47454.2|47434.2|47426.7|47406.7|20
1634520490000|2021-10-18 01:28:10|47451.4|47431.4|47434.2|47414.2|47454.2|47434.2|47434.2|47414.2|9
1634520500000|2021-10-18 01:28:20|47431.7|47411.7|47429.2|47409.2|47434.2|47414.2|47428|47408|8
1634520510000|2021-10-18 01:28:30|47427.8|47407.8|47394.2|47374.2|47427.8|47407.8|47389.2|47369.2|45
1634520520000|2021-10-18 01:28:40|47395.3|47375.3|47419.2|47399.2|47419.2|47399.2|47395.3|47375.3|21
1634520530000|2021-10-18 01:28:50|47418|47398|47401.7|47381.7|47418|47398|47399.2|47379.2|19
1634520540000|2021-10-18 01:29:00|47403|47383|47396.7|47376.7|47403|47383|47386.7|47366.7|31
1634520550000|2021-10-18 01:29:10|47399.2|47379.2|47399.2|47379.2|47404.2|47384.2|47396.7|47376.7|9
1634520560000|2021-10-18 01:29:20|47396.7|47376.7|47384.2|47364.2|47396.7|47376.7|47384.2|47364.2|11
1634520570000|2021-10-18 01:29:30|47383|47363|47379.2|47359.2|47384.2|47364.2|47378|47358|30
1634520580000|2021-10-18 01:29:40|47380.5|47360.5|47403|47383|47406.7|47386.7|47380.5|47360.5|21
1634520590000|2021-10-18 01:29:50|47401.7|47381.7|47380.5|47360.5|47401.7|47381.7|47380.5|47360.5|14
1634520600000|2021-10-18 01:30:00|47381.7|47361.7|47337.8|47317.8|47381.7|47361.7|47334.2|47314.2|35
1634520610000|2021-10-18 01:30:10|47340.5|47320.5|47323|47303|47340.5|47320.5|47323|47303|20
1634520620000|2021-10-18 01:30:20|47321.7|47301.7|47301.9|47281.9|47321.7|47301.7|47296.7|47276.7|39
1634520630000|2021-10-18 01:30:30|47298|47278|47336.9|47316.9|47336.9|47316.9|47295.7|47275.7|32
1634520640000|2021-10-18 01:30:40|47338|47318|47363|47343|47366.9|47346.9|47338|47318|26
1634520650000|2021-10-18 01:30:50|47364.4|47344.4|47384.4|47364.4|47384.4|47364.4|47363.2|47343.2|14
1634520660000|2021-10-18 01:31:00|47381.9|47361.9|47381.9|47361.9|47381.9|47361.9|47365.7|47345.7|20
1634520670000|2021-10-18 01:31:10|47376.9|47356.9|47406.9|47386.9|47406.9|47386.9|47371.9|47351.9|24
1634520680000|2021-10-18 01:31:20|47408|47388|47411.9|47391.9|47414.4|47394.4|47406.9|47386.9|20
1634520690000|2021-10-18 01:31:30|47413|47393|47406.9|47386.9|47426.9|47406.9|47406.9|47386.9|13
1634520700000|2021-10-18 01:31:40|47404.6|47384.6|47411.9|47391.9|47411.9|47391.9|47399.4|47379.4|7
1634520710000|2021-10-18 01:31:50|47413|47393|47426.9|47406.9|47426.9|47406.9|47413|47393|1
1634520720000|2021-10-18 01:32:00|47422.8|47402.8|47429.1|47409.1|47429.1|47409.1|47411.9|47391.9|9
1634520730000|2021-10-18 01:32:10|47430.5|47410.5|47434.4|47414.4|47436.9|47416.9|47429.4|47409.4|11
1634520740000|2021-10-18 01:32:20|47431.9|47411.9|47444.4|47424.4|47444.4|47424.4|47429.4|47409.4|4
1634520750000|2021-10-18 01:32:30|47446.9|47426.9|47451.9|47431.9|47451.9|47431.9|47444.4|47424.4|9
1634520760000|2021-10-18 01:32:40|47453.2|47433.2|47451.9|47431.9|47456.9|47436.9|47451.9|47431.9|13
1634520770000|2021-10-18 01:32:50|47454.1|47434.1|47479.4|47459.4|47479.4|47459.4|47454.1|47434.1|13
1634520780000|2021-10-18 01:33:00|47484.4|47464.4|47481.9|47461.9|47486.9|47466.9|47471.9|47451.9|21
1634520790000|2021-10-18 01:33:10|47480.7|47460.7|47484.4|47464.4|47489.4|47469.4|47480.7|47460.7|8
1634520800000|2021-10-18 01:33:20|47480.9|47460.9|47479.4|47459.4|47481.9|47461.9|47471.9|47451.9|18
1634520810000|2021-10-18 01:33:30|47480.7|47460.7|47466.9|47446.9|47481.9|47461.9|47465.7|47445.7|22
1634520820000|2021-10-18 01:33:40|47464.4|47444.4|47433.2|47413.2|47464.4|47444.4|47433.2|47413.2|21
1634520830000|2021-10-18 01:33:50|47431.9|47411.9|47426.9|47406.9|47436.9|47416.9|47419.6|47399.6|14
1634520840000|2021-10-18 01:34:00|47423.2|47403.2|47406.9|47386.9|47423.2|47403.2|47403.2|47383.2|9
1634520850000|2021-10-18 01:34:10|47405.7|47385.7|47397.8|47377.8|47405.7|47385.7|47393|47373|21
1634520860000|2021-10-18 01:34:20|47399.1|47379.1|47421.6|47401.6|47425.3|47405.3|47399.1|47379.1|22
1634520870000|2021-10-18 01:34:30|47424.1|47404.1|47434.1|47414.1|47434.1|47414.1|47424.1|47404.1|20
1634520880000|2021-10-18 01:34:40|47437.8|47417.8|47429.1|47409.1|47442.8|47422.8|47429.1|47409.1|5
1634520890000|2021-10-18 01:34:50|47428|47408|47422.8|47402.8|47428|47408|47422.8|47402.8|8
1634520900000|2021-10-18 01:35:00|47416.6|47396.6|47394.1|47374.1|47416.6|47396.6|47394.1|47374.1|26
1634520910000|2021-10-18 01:35:10|47399.1|47379.1|47386.6|47366.6|47399.1|47379.1|47386.6|47366.6|7
1634520920000|2021-10-18 01:35:20|47385.5|47365.5|47358|47338|47385.5|47365.5|47358|47338|18
1634520930000|2021-10-18 01:35:30|47356.9|47336.9|47344.4|47324.4|47356.9|47336.9|47339.6|47319.6|23
1634520940000|2021-10-18 01:35:40|47345.5|47325.5|47344.4|47324.4|47346.9|47326.9|47340.5|47320.5|17
1634520950000|2021-10-18 01:35:50|47345.5|47325.5|47329.4|47309.4|47350.5|47330.5|47326.9|47306.9|15
1634520960000|2021-10-18 01:36:00|47328|47308|47336.9|47316.9|47336.9|47316.9|47320.5|47300.5|15
1634520970000|2021-10-18 01:36:10|47339.4|47319.4|47343|47323|47346.9|47326.9|47339.4|47319.4|11
1634520980000|2021-10-18 01:36:20|47340.5|47320.5|47311.9|47291.9|47340.5|47320.5|47311.9|47291.9|14
1634520990000|2021-10-18 01:36:30|47309.4|47289.4|47340.5|47320.5|47340.5|47320.5|47309.4|47289.4|20
1634521000000|2021-10-18 01:36:40|47343|47323|47351.9|47331.9|47355.5|47335.5|47343|47323|14
1634521010000|2021-10-18 01:36:50|47353|47333|47356.9|47336.9|47365.7|47345.7|47353|47333|16
1634521020000|2021-10-18 01:37:00|47354.4|47334.4|47338|47318|47354.4|47334.4|47336.9|47316.9|11
1634521030000|2021-10-18 01:37:10|47339.4|47319.4|47326.9|47306.9|47344.1|47324.1|47326.9|47306.9|17
1634521040000|2021-10-18 01:37:20|47324.4|47304.4|47309.3|47289.3|47324.4|47304.4|47301.8|47281.8|25
1634521050000|2021-10-18 01:37:30|47306.8|47286.8|47289.3|47269.3|47306.8|47286.8|47286.8|47266.8|29
1634521060000|2021-10-18 01:37:40|47291.8|47271.8|47305.5|47285.5|47309.1|47289.1|47289.3|47269.3|26
1634521070000|2021-10-18 01:37:50|47308|47288|47306.8|47286.8|47320.5|47300.5|47306.8|47286.8|11
1634521080000|2021-10-18 01:38:00|47308|47288|47314.3|47294.3|47321.8|47301.8|47308|47288|20
1634521090000|2021-10-18 01:38:10|47318.2|47298.2|47320.5|47300.5|47331.8|47311.8|47318.2|47298.2|14
1634521100000|2021-10-18 01:38:20|47321.8|47301.8|47316.8|47296.8|47329.3|47309.3|47316.8|47296.8|20
1634521110000|2021-10-18 01:38:30|47314.3|47294.3|47321.8|47301.8|47321.8|47301.8|47311.8|47291.8|0
1634521120000|2021-10-18 01:38:40|47324.6|47304.6|47331.8|47311.8|47331.8|47311.8|47324.6|47304.6|6
1634521130000|2021-10-18 01:38:50|47329.3|47309.3|47311.8|47291.8|47329.3|47309.3|47311.8|47291.8|5
1634521140000|2021-10-18 01:39:00|47309.3|47289.3|47308|47288|47314.3|47294.3|47296.8|47276.8|17
1634521150000|2021-10-18 01:39:10|47306.8|47286.8|47281.8|47261.8|47309.3|47289.3|47279.3|47259.3|26
1634521160000|2021-10-18 01:39:20|47279.3|47259.3|47294.3|47274.3|47294.3|47274.3|47279.3|47259.3|15
1634521170000|2021-10-18 01:39:30|47291.8|47271.8|47278|47258|47294.3|47274.3|47276.8|47256.8|29
1634521180000|2021-10-18 01:39:40|47276.6|47256.6|47267.8|47247.8|47276.6|47256.6|47248.9|47228.9|62
1634521190000|2021-10-18 01:39:50|47269.1|47249.1|47246.6|47226.6|47269.1|47249.1|47244.1|47224.1|29
1634521200000|2021-10-18 01:40:00|47247.8|47227.8|47246.6|47226.6|47249.1|47229.1|47240.3|47220.3|50
1634521210000|2021-10-18 01:40:10|47233|47213|47221.8|47201.8|47233|47213|47220.5|47200.5|31
1634521220000|2021-10-18 01:40:20|47217.8|47197.8|47212.1|47192.1|47217.8|47197.8|47181.8|47161.8|38
1634521230000|2021-10-18 01:40:30|47215.7|47195.7|47239.6|47219.6|47239.6|47219.6|47215.7|47195.7|14
1634521240000|2021-10-18 01:40:40|47238.2|47218.2|47250.7|47230.7|47253.2|47233.2|47238.2|47218.2|16
1634521250000|2021-10-18 01:40:50|47252.1|47232.1|47267.1|47247.1|47274.3|47254.3|47251.8|47231.8|25
1634521260000|2021-10-18 01:41:00|47268.2|47248.2|47266.8|47246.8|47269.3|47249.3|47261.8|47241.8|16
1634521270000|2021-10-18 01:41:10|47268|47248|47273|47253|47273|47253|47268|47248|9
1634521280000|2021-10-18 01:41:20|47276.8|47256.8|47276.8|47256.8|47283|47263|47274.3|47254.3|15
1634521290000|2021-10-18 01:41:30|47279.6|47259.6|47273|47253|47291.8|47271.8|47273|47253|21
1634521300000|2021-10-18 01:41:40|47271.6|47251.6|47269.1|47249.1|47274.1|47254.1|47268|47248|5
1634521310000|2021-10-18 01:41:50|47270.5|47250.5|47239.1|47219.1|47270.5|47250.5|47235.5|47215.5|49
1634521320000|2021-10-18 01:42:00|47234.1|47214.1|47238|47218|47238|47218|47229.1|47209.1|10
1634521330000|2021-10-18 01:42:10|47241.6|47221.6|47292.7|47272.7|47292.7|47272.7|47241.6|47221.6|19
1634521340000|2021-10-18 01:42:20|47293.9|47273.9|47294.1|47274.1|47304.1|47284.1|47289.1|47269.1|35
1634521350000|2021-10-18 01:42:30|47291.6|47271.6|47294.1|47274.1|47296.6|47276.6|47289.1|47269.1|6
1634521360000|2021-10-18 01:42:40|47291.8|47271.8|47261.8|47241.8|47291.8|47271.8|47261.8|47241.8|4
1634521370000|2021-10-18 01:42:50|47259.1|47239.1|47269.1|47249.1|47269.1|47249.1|47254.1|47234.1|14
1634521380000|2021-10-18 01:43:00|47264.1|47244.1|47249.1|47229.1|47264.1|47244.1|47249.1|47229.1|7
1634521390000|2021-10-18 01:43:10|47244.1|47224.1|47226.8|47206.8|47244.1|47224.1|47224.1|47204.1|15
1634521400000|2021-10-18 01:43:20|47229.1|47209.1|47214.1|47194.1|47234.1|47214.1|47214.1|47194.1|13
1634521410000|2021-10-18 01:43:30|47219.1|47199.1|47230.5|47210.5|47235.5|47215.5|47219.1|47199.1|7
1634521420000|2021-10-18 01:43:40|47228.2|47208.2|47225.5|47205.5|47228.2|47208.2|47225.5|47205.5|0
1634521430000|2021-10-18 01:43:50|47222.7|47202.7|47208|47188|47222.7|47202.7|47208|47188|6
1634521440000|2021-10-18 01:44:00|47206.8|47186.8|47229.1|47209.1|47229.1|47209.1|47203|47183|21
1634521450000|2021-10-18 01:44:10|47230.5|47210.5|47220.5|47200.5|47230.5|47210.5|47220.5|47200.5|12
1634521460000|2021-10-18 01:44:20|47223|47203|47200.5|47180.5|47225.5|47205.5|47198|47178|42
1634521470000|2021-10-18 01:44:30|47205.5|47185.5|47211.4|47191.4|47215.5|47195.5|47205.5|47185.5|9
1634521480000|2021-10-18 01:44:40|47215.5|47195.5|47220.5|47200.5|47228|47208|47215.5|47195.5|14
1634521490000|2021-10-18 01:44:50|47222.7|47202.7|47228|47208|47228|47208|47220.5|47200.5|0
1634521500000|2021-10-18 01:45:00|47226.6|47206.6|47222.7|47202.7|47226.6|47206.6|47215.5|47195.5|10
1634521510000|2021-10-18 01:45:10|47223.9|47203.9|47230.5|47210.5|47233|47213|47223.9|47203.9|10
1634521520000|2021-10-18 01:45:20|47233|47213|47225.5|47205.5|47233|47213|47225.5|47205.5|4
1634521530000|2021-10-18 01:45:30|47220.5|47200.5|47223|47203|47223|47203|47218|47198|2
1634521540000|2021-10-18 01:45:40|47220.5|47200.5|47198|47178|47220.5|47200.5|47198|47178|13
1634521550000|2021-10-18 01:45:50|47195.5|47175.5|47195.5|47175.5|47195.5|47175.5|47190.5|47170.5|8
1634521560000|2021-10-18 01:46:00|47193|47173|47180.5|47160.5|47193|47173|47180.5|47160.5|15
1634521570000|2021-10-18 01:46:10|47175.5|47155.5|47176.8|47156.8|47176.8|47156.8|47167.7|47147.7|10
1634521580000|2021-10-18 01:46:20|47179.3|47159.3|47173|47153|47179.3|47159.3|47164.3|47144.3|16
1634521590000|2021-10-18 01:46:30|47174.3|47154.3|47169.3|47149.3|47179.3|47159.3|47169.3|47149.3|12
1634521600000|2021-10-18 01:46:40|47170.5|47150.5|47176.8|47156.8|47176.8|47156.8|47170.5|47150.5|2
1634521610000|2021-10-18 01:46:50|47178|47158|47165.7|47145.7|47181.8|47161.8|47164.5|47144.5|10
1634521620000|2021-10-18 01:47:00|47163.2|47143.2|47171.8|47151.8|47171.8|47151.8|47161.8|47141.8|5
1634521630000|2021-10-18 01:47:10|47173|47153|47174.1|47154.1|47179.1|47159.1|47173|47153|7
1634521640000|2021-10-18 01:47:20|47176.8|47156.8|47181.6|47161.6|47181.6|47161.6|47176.8|47156.8|7
1634521650000|2021-10-18 01:47:30|47182.7|47162.7|47199.1|47179.1|47204.1|47184.1|47182.7|47162.7|13
1634521660000|2021-10-18 01:47:40|47201.8|47181.8|47203|47183|47204.1|47184.1|47201.8|47181.8|8
1634521670000|2021-10-18 01:47:50|47205.5|47185.5|47206.6|47186.6|47206.6|47186.6|47204.1|47184.1|9
1634521680000|2021-10-18 01:48:00|47207.7|47187.7|47216.6|47196.6|47222.7|47202.7|47205.5|47185.5|31
1634521690000|2021-10-18 01:48:10|47214.1|47194.1|47224.1|47204.1|47224.1|47204.1|47211.6|47191.6|4
1634521700000|2021-10-18 01:48:20|47229.1|47209.1|47234.1|47214.1|47234.1|47214.1|47225.2|47205.2|18
1634521710000|2021-10-18 01:48:30|47239.1|47219.1|47231.8|47211.8|47240.4|47220.4|47231.8|47211.8|12
1634521720000|2021-10-18 01:48:40|47229.1|47209.1|47244.1|47224.1|47244.1|47224.1|47229.1|47209.1|1
1634521730000|2021-10-18 01:48:50|47241.6|47221.6|47245.2|47225.2|47245.2|47225.2|47231.6|47211.6|9
1634521740000|2021-10-18 01:49:00|47246.4|47226.4|47254.1|47234.1|47254.1|47234.1|47246.4|47226.4|12
1634521750000|2021-10-18 01:49:10|47255.4|47235.4|47271.6|47251.6|47271.6|47251.6|47254.1|47234.1|10
1634521760000|2021-10-18 01:49:20|47272.7|47252.7|47274.1|47254.1|47279.1|47259.1|47269.1|47249.1|12
1634521770000|2021-10-18 01:49:30|47269.1|47249.1|47271.6|47251.6|47276.6|47256.6|47264.1|47244.1|13
1634521780000|2021-10-18 01:49:40|47274.1|47254.1|47256.4|47236.4|47274.1|47254.1|47254.1|47234.1|9
1634521790000|2021-10-18 01:49:50|47259.1|47239.1|47245.2|47225.2|47261.6|47241.6|47244.1|47224.1|4
1634521800000|2021-10-18 01:50:00|47246.6|47226.6|47214.1|47194.1|47246.6|47226.6|47214.1|47194.1|20
1634521810000|2021-10-18 01:50:10|47206.8|47186.8|47199.1|47179.1|47206.8|47186.8|47194.1|47174.1|11
1634521820000|2021-10-18 01:50:20|47194.1|47174.1|47209.1|47189.1|47209.1|47189.1|47186.6|47166.6|17
1634521830000|2021-10-18 01:50:30|47204.1|47184.1|47211.6|47191.6|47211.6|47191.6|47204.1|47184.1|1
1634521840000|2021-10-18 01:50:40|47214.1|47194.1|47234.1|47214.1|47234.1|47214.1|47214.1|47194.1|4
1634521850000|2021-10-18 01:50:50|47231.6|47211.6|47244.1|47224.1|47244.1|47224.1|47231.6|47211.6|13
1634521860000|2021-10-18 01:51:00|47240.2|47220.2|47274.1|47254.1|47274.1|47254.1|47232.9|47212.9|28
1634521870000|2021-10-18 01:51:10|47275.2|47255.2|47290.4|47270.4|47304.1|47284.1|47275.2|47255.2|23
1634521880000|2021-10-18 01:51:20|47292.9|47272.9|47299.1|47279.1|47299.1|47279.1|47292.9|47272.9|8
1634521890000|2021-10-18 01:51:30|47301.6|47281.6|47336.6|47316.6|47336.6|47316.6|47301.6|47281.6|17
1634521900000|2021-10-18 01:51:40|47334.1|47314.1|47331.6|47311.6|47334.1|47314.1|47319.1|47299.1|14
1634521910000|2021-10-18 01:51:50|47334.1|47314.1|47326.4|47306.4|47336.6|47316.6|47324.1|47304.1|7
1634521920000|2021-10-18 01:52:00|47329.1|47309.1|47319.1|47299.1|47329.1|47309.1|47316.6|47296.6|13
1634521930000|2021-10-18 01:52:10|47320.4|47300.4|47320.4|47300.4|47326.6|47306.6|47317.9|47297.9|19
1634521940000|2021-10-18 01:52:20|47322.9|47302.9|47327.9|47307.9|47332.7|47312.7|47320.4|47300.4|11
1634521950000|2021-10-18 01:52:30|47330.4|47310.4|47315.4|47295.4|47330.4|47310.4|47315.4|47295.4|7
1634521960000|2021-10-18 01:52:40|47317.9|47297.9|47310.4|47290.4|47317.9|47297.9|47305.4|47285.4|8
1634521970000|2021-10-18 01:52:50|47315.4|47295.4|47304.1|47284.1|47315.4|47295.4|47304.1|47284.1|4
1634521980000|2021-10-18 01:53:00|47305.4|47285.4|47284.1|47264.1|47305.4|47285.4|47284.1|47264.1|18
1634521990000|2021-10-18 01:53:10|47287.7|47267.7|47302.9|47282.9|47302.9|47282.9|47287.7|47267.7|21
1634522000000|2021-10-18 01:53:20|47299.1|47279.1|47307.7|47287.7|47309.1|47289.1|47299.1|47279.1|9
1634522010000|2021-10-18 01:53:30|47309.1|47289.1|47310.4|47290.4|47310.4|47290.4|47309.1|47289.1|2
1634522020000|2021-10-18 01:53:40|47314.1|47294.1|47304.1|47284.1|47314.1|47294.1|47300.4|47280.4|7
1634522030000|2021-10-18 01:53:50|47302.9|47282.9|47294.1|47274.1|47304.1|47284.1|47294.1|47274.1|7
1634522040000|2021-10-18 01:54:00|47289.1|47269.1|47269.1|47249.1|47289.1|47269.1|47269.1|47249.1|11
1634522050000|2021-10-18 01:54:10|47266.6|47246.6|47264.1|47244.1|47266.6|47246.6|47264.1|47244.1|1
1634522060000|2021-10-18 01:54:20|47265.4|47245.4|47284.1|47264.1|47286.6|47266.6|47265.4|47245.4|17
1634522070000|2021-10-18 01:54:30|47281.6|47261.6|47282.9|47262.9|47290.2|47270.2|47281.6|47261.6|3
1634522080000|2021-10-18 01:54:40|47281.6|47261.6|47291.6|47271.6|47291.6|47271.6|47281.6|47261.6|2
1634522090000|2021-10-18 01:54:50|47289.1|47269.1|47299.1|47279.1|47299.1|47279.1|47289.1|47269.1|8
1634522100000|2021-10-18 01:55:00|47300.4|47280.4|47281.6|47261.6|47300.4|47280.4|47281.6|47261.6|6
1634522110000|2021-10-18 01:55:10|47279.1|47259.1|47276.8|47256.8|47281.6|47261.6|47276.8|47256.8|4
1634522120000|2021-10-18 01:55:20|47274.1|47254.1|47264.1|47244.1|47274.1|47254.1|47264.1|47244.1|5
1634522130000|2021-10-18 01:55:30|47255.6|47235.6|47241.3|47221.3|47255.6|47235.6|47241.3|47221.3|19
1634522140000|2021-10-18 01:55:40|47240.2|47220.2|47239.1|47219.1|47244.1|47224.1|47239.1|47219.1|6
1634522150000|2021-10-18 01:55:50|47237.9|47217.9|47245.2|47225.2|47245.2|47225.2|47231.6|47211.6|8
1634522160000|2021-10-18 01:56:00|47246.6|47226.6|47216.8|47196.8|47246.6|47226.6|47216.8|47196.8|8
1634522170000|2021-10-18 01:56:10|47215.6|47195.6|47191.3|47171.3|47215.6|47195.6|47191.3|47171.3|28
1634522180000|2021-10-18 01:56:20|47192.7|47172.7|47190.4|47170.4|47192.7|47172.7|47189.1|47169.1|3
1634522190000|2021-10-18 01:56:30|47189.1|47169.1|47182.9|47162.9|47189.1|47169.1|47182.9|47162.9|12
1634522200000|2021-10-18 01:56:40|47184.1|47164.1|47184.1|47164.1|47184.1|47164.1|47176.6|47156.6|31
1634522220000|2021-10-18 01:57:00|47185.2|47165.2|47191.6|47171.6|47194.1|47174.1|47185.2|47165.2|6
1634522230000|2021-10-18 01:57:10|47194.1|47174.1|47214.1|47194.1|47214.1|47194.1|47194.1|47174.1|27
1634522240000|2021-10-18 01:57:20|47212.7|47192.7|47196.6|47176.6|47212.7|47192.7|47195.4|47175.4|13
1634522250000|2021-10-18 01:57:30|47195.4|47175.4|47197.9|47177.9|47200.2|47180.2|47194.1|47174.1|7
1634522260000|2021-10-18 01:57:40|47200.4|47180.4|47202.9|47182.9|47207.9|47187.9|47200.4|47180.4|15
1634522270000|2021-10-18 01:57:50|47201.8|47181.8|47182.9|47162.9|47201.8|47181.8|47182.9|47162.9|10
1634522280000|2021-10-18 01:58:00|47184.1|47164.1|47162.9|47142.9|47185.4|47165.4|47162.9|47142.9|22
1634522290000|2021-10-18 01:58:10|47159.3|47139.3|47130.4|47110.4|47159.3|47139.3|47130.4|47110.4|48
1634522300000|2021-10-18 01:58:20|47125.4|47105.4|47132.9|47112.9|47146.6|47126.6|47125.4|47105.4|25
1634522310000|2021-10-18 01:58:30|47134.1|47114.1|47135.4|47115.4|47142.9|47122.9|47134.1|47114.1|11
1634522320000|2021-10-18 01:58:40|47134.1|47114.1|47132.9|47112.9|47134.1|47114.1|47130.4|47110.4|6
1634522330000|2021-10-18 01:58:50|47134.3|47114.3|47145.4|47125.4|47151.8|47131.8|47134.3|47114.3|23
1634522340000|2021-10-18 01:59:00|47146.8|47126.8|47171.8|47151.8|47171.8|47151.8|47144.3|47124.3|15
1634522350000|2021-10-18 01:59:10|47176.8|47156.8|47181.8|47161.8|47181.8|47161.8|47171.8|47151.8|12
1634522360000|2021-10-18 01:59:20|47184.5|47164.5|47196.8|47176.8|47196.8|47176.8|47184.5|47164.5|13
1634522370000|2021-10-18 01:59:30|47201.8|47181.8|47201.8|47181.8|47201.8|47181.8|47201.8|47181.8|3
1634522380000|2021-10-18 01:59:40|47199|47179|47190.6|47170.6|47199|47179|47190.6|47170.6|5
1634522390000|2021-10-18 01:59:50|47189.3|47169.3|47176.8|47156.8|47189.3|47169.3|47176.8|47156.8|9
1634522400000|2021-10-18 02:00:00|47174.5|47154.5|47161.8|47141.8|47174.5|47154.5|47151.8|47131.8|27
1634522410000|2021-10-18 02:00:10|47151.8|47131.8|47154.3|47134.3|47156.8|47136.8|47146.8|47126.8|11
1634522420000|2021-10-18 02:00:20|47155.4|47135.4|47170.6|47150.6|47172.9|47152.9|47155.4|47135.4|13
1634522430000|2021-10-18 02:00:30|47171.8|47151.8|47217.9|47197.9|47217.9|47197.9|47171.8|47151.8|19
1634522440000|2021-10-18 02:00:40|47216.8|47196.8|47244.3|47224.3|47246.8|47226.8|47216.8|47196.8|39
1634522450000|2021-10-18 02:00:50|47246.8|47226.8|47251.8|47231.8|47252.9|47232.9|47246.8|47226.8|21
1634522460000|2021-10-18 02:01:00|47247.9|47227.9|47252.9|47232.9|47252.9|47232.9|47246.8|47226.8|11
1634522470000|2021-10-18 02:01:10|47254.3|47234.3|47254.3|47234.3|47254.3|47234.3|47249.3|47229.3|2
1634522480000|2021-10-18 02:01:20|47255.4|47235.4|47259.3|47239.3|47261.8|47241.8|47251.8|47231.8|14
1634522490000|2021-10-18 02:01:30|47261.8|47241.8|47251.8|47231.8|47265.4|47245.4|47251.8|47231.8|15
1634522500000|2021-10-18 02:01:40|47244.3|47224.3|47233.1|47213.1|47244.3|47224.3|47233.1|47213.1|19
1634522510000|2021-10-18 02:01:50|47231.8|47211.8|47221.8|47201.8|47231.8|47211.8|47216.8|47196.8|34
1634522520000|2021-10-18 02:02:00|47224.3|47204.3|47215.2|47195.2|47224.3|47204.3|47214|47194|26
1634522530000|2021-10-18 02:02:10|47216.5|47196.5|47209|47189|47221.5|47201.5|47209|47189|1
1634522540000|2021-10-18 02:02:20|47206.8|47186.8|47204|47184|47206.8|47186.8|47204|47184|0
1634522550000|2021-10-18 02:02:30|47209|47189|47207.7|47187.7|47210.2|47190.2|47207.7|47187.7|3
1634522560000|2021-10-18 02:02:40|47209|47189|47209|47189|47209|47189|47202.7|47182.7|11
1634522570000|2021-10-18 02:02:50|47210.2|47190.2|47215.4|47195.4|47217.9|47197.9|47207.7|47187.7|18
1634522580000|2021-10-18 02:03:00|47217.7|47197.7|47225.4|47205.4|47225.4|47205.4|47215.4|47195.4|5
1634522590000|2021-10-18 02:03:10|47226.8|47206.8|47240.4|47220.4|47240.4|47220.4|47226.8|47206.8|7
1634522600000|2021-10-18 02:03:20|47245.4|47225.4|47264|47244|47264|47244|47245.4|47225.4|7
1634522610000|2021-10-18 02:03:30|47262.9|47242.9|47270.4|47250.4|47270.4|47250.4|47260.4|47240.4|14
1634522620000|2021-10-18 02:03:40|47271.8|47251.8|47275.4|47255.4|47286.5|47266.5|47260.4|47240.4|33
1634522630000|2021-10-18 02:03:50|47280.4|47260.4|47259|47239|47280.4|47260.4|47255.4|47235.4|25
1634522640000|2021-10-18 02:04:00|47257.9|47237.9|47260.4|47240.4|47260.4|47240.4|47255.4|47235.4|14
1634522650000|2021-10-18 02:04:10|47259.3|47239.3|47274|47254|47274|47254|47255.4|47235.4|11
1634522660000|2021-10-18 02:04:20|47276.5|47256.5|47287.9|47267.9|47289|47269|47276.5|47256.5|10
1634522670000|2021-10-18 02:04:30|47289|47269|47305.4|47285.4|47312.9|47292.9|47287.9|47267.9|20
1634522680000|2021-10-18 02:04:40|47302.9|47282.9|47305.4|47285.4|47307.9|47287.9|47302.9|47282.9|8
1634522690000|2021-10-18 02:04:50|47306.5|47286.5|47314|47294|47314|47294|47306.5|47286.5|14
1634522700000|2021-10-18 02:05:00|47315.4|47295.4|47325.4|47305.4|47325.4|47305.4|47315.4|47295.4|8
1634522710000|2021-10-18 02:05:10|47327.9|47307.9|47314|47294|47327.9|47307.9|47314|47294|28
1634522720000|2021-10-18 02:05:20|47319|47299|47329|47309|47334|47314|47319|47299|31
1634522730000|2021-10-18 02:05:30|47330.4|47310.4|47344|47324|47344|47324|47330.4|47310.4|7
1634522740000|2021-10-18 02:05:40|47345.2|47325.2|47336.5|47316.5|47345.2|47325.2|47334|47314|12
1634522750000|2021-10-18 02:05:50|47334|47314|47334|47314|47334|47314|47334|47314|13
1634522760000|2021-10-18 02:06:00|47336.5|47316.5|47336.5|47316.5|47340.2|47320.2|47336.5|47316.5|10
1634522770000|2021-10-18 02:06:10|47337.7|47317.7|47346.5|47326.5|47346.5|47326.5|47337.7|47317.7|7
1634522780000|2021-10-18 02:06:20|47349|47329|47359|47339|47364|47344|47346.5|47326.5|23
1634522790000|2021-10-18 02:06:30|47361.5|47341.5|47359|47339|47369|47349|47359|47339|10
1634522800000|2021-10-18 02:06:40|47361.5|47341.5|47364|47344|47366.5|47346.5|47359|47339|16
1634522810000|2021-10-18 02:06:50|47365.2|47345.2|47364|47344|47366.5|47346.5|47364|47344|2
1634522820000|2021-10-18 02:07:00|47365.2|47345.2|47369|47349|47369|47349|47361.5|47341.5|10
1634522830000|2021-10-18 02:07:10|47370.2|47350.2|47394|47374|47394|47374|47370.2|47350.2|18
1634522840000|2021-10-18 02:07:20|47395.2|47375.2|47399|47379|47404|47384|47395.2|47375.2|17
1634522850000|2021-10-18 02:07:30|47401.5|47381.5|47399|47379|47404|47384|47394|47374|13
1634522860000|2021-10-18 02:07:40|47404|47384|47414|47394|47414|47394|47404|47384|4
1634522870000|2021-10-18 02:07:50|47416.5|47396.5|47415.2|47395.2|47422.7|47402.7|47404|47384|24
1634522880000|2021-10-18 02:08:00|47416.5|47396.5|47413.8|47393.8|47419|47399|47406.5|47386.5|17
1634522890000|2021-10-18 02:08:10|47416.5|47396.5|47429|47409|47431.5|47411.5|47416.5|47396.5|17
1634522900000|2021-10-18 02:08:20|47426.7|47406.7|47419|47399|47426.7|47406.7|47419|47399|10
1634522910000|2021-10-18 02:08:30|47416.5|47396.5|47411.5|47391.5|47416.5|47396.5|47406.5|47386.5|9
1634522920000|2021-10-18 02:08:40|47406.5|47386.5|47404|47384|47406.5|47386.5|47404|47384|7
1634522930000|2021-10-18 02:08:50|47397.9|47377.9|47384.2|47364.2|47397.9|47377.9|47381.7|47361.7|39
1634522940000|2021-10-18 02:09:00|47383.1|47363.1|47386.7|47366.7|47386.7|47366.7|47376.7|47356.7|10
1634522950000|2021-10-18 02:09:10|47384.2|47364.2|47390.4|47370.4|47390.4|47370.4|47384.2|47364.2|9
1634522960000|2021-10-18 02:09:20|47391.7|47371.7|47391.7|47371.7|47391.7|47371.7|47391.7|47371.7|0
1634522970000|2021-10-18 02:09:30|47394.5|47374.5|47411.7|47391.7|47411.7|47391.7|47394.5|47374.5|6
1634522980000|2021-10-18 02:09:40|47410.6|47390.6|47416.7|47396.7|47416.7|47396.7|47409.2|47389.2|4
1634522990000|2021-10-18 02:09:50|47415.6|47395.6|47404.2|47384.2|47419.5|47399.5|47404.2|47384.2|28
1634523000000|2021-10-18 02:10:00|47396.7|47376.7|47413.1|47393.1|47413.1|47393.1|47391.7|47371.7|20
1634523010000|2021-10-18 02:10:10|47415.4|47395.4|47424.2|47404.2|47424.2|47404.2|47415.4|47395.4|13
1634523020000|2021-10-18 02:10:20|47425.6|47405.6|47451.7|47431.7|47451.7|47431.7|47425.6|47405.6|29
1634523030000|2021-10-18 02:10:30|47450.6|47430.6|47449.2|47429.2|47451.7|47431.7|47441.7|47421.7|16
1634523040000|2021-10-18 02:10:40|47455.4|47435.4|47461.7|47441.7|47461.7|47441.7|47455.4|47435.4|13
1634523050000|2021-10-18 02:10:50|47464|47444|47466.7|47446.7|47474.2|47454.2|47464|47444|27
1634523060000|2021-10-18 02:11:00|47465.6|47445.6|47477.9|47457.9|47479.2|47459.2|47460.6|47440.6|18
1634523070000|2021-10-18 02:11:10|47475.4|47455.4|47468.1|47448.1|47476.7|47456.7|47468.1|47448.1|11
1634523080000|2021-10-18 02:11:20|47469.2|47449.2|47456.7|47436.7|47469.2|47449.2|47456.7|47436.7|9
1634523090000|2021-10-18 02:11:30|47457.9|47437.9|47478.1|47458.1|47481.7|47461.7|47456.7|47436.7|10
1634523100000|2021-10-18 02:11:40|47476.7|47456.7|47481.7|47461.7|47485.6|47465.6|47476.7|47456.7|22
1634523110000|2021-10-18 02:11:50|47480.6|47460.6|47466.7|47446.7|47480.6|47460.6|47466.7|47446.7|8
1634523120000|2021-10-18 02:12:00|47467.9|47447.9|47475.4|47455.4|47476.7|47456.7|47467.9|47447.9|13
1634523130000|2021-10-18 02:12:10|47476.5|47456.5|47476.7|47456.7|47485.4|47465.4|47471.7|47451.7|17
1634523140000|2021-10-18 02:12:20|47479.2|47459.2|47501.7|47481.7|47501.7|47481.7|47479.2|47459.2|13
1634523150000|2021-10-18 02:12:30|47498.1|47478.1|47506.7|47486.7|47509.2|47489.2|47498.1|47478.1|7
1634523160000|2021-10-18 02:12:40|47505.4|47485.4|47504.2|47484.2|47509.2|47489.2|47504.2|47484.2|10
1634523170000|2021-10-18 02:12:50|47505.6|47485.6|47504.2|47484.2|47505.6|47485.6|47504.2|47484.2|5
1634523180000|2021-10-18 02:13:00|47499.2|47479.2|47499.2|47479.2|47500.4|47480.4|47499.2|47479.2|5
1634523190000|2021-10-18 02:13:10|47501.7|47481.7|47501.7|47481.7|47501.7|47481.7|47499.2|47479.2|3
1634523200000|2021-10-18 02:13:20|47496.7|47476.7|47489.2|47469.2|47496.7|47476.7|47484.2|47464.2|7
1634523210000|2021-10-18 02:13:30|47486.7|47466.7|47461.7|47441.7|47491.7|47471.7|47459.4|47439.4|41
1634523220000|2021-10-18 02:13:40|47460.6|47440.6|47501.7|47481.7|47502.9|47482.9|47459.2|47439.2|29
1634523230000|2021-10-18 02:13:50|47499.2|47479.2|47501.7|47481.7|47501.7|47481.7|47496.7|47476.7|17
1634523240000|2021-10-18 02:14:00|47500.4|47480.4|47516.7|47496.7|47516.7|47496.7|47500.4|47480.4|12
1634523250000|2021-10-18 02:14:10|47515.6|47495.6|47514.2|47494.2|47516.7|47496.7|47514.2|47494.2|3
1634523260000|2021-10-18 02:14:20|47516.7|47496.7|47526.7|47506.7|47534.2|47514.2|47516.7|47496.7|13
1634523270000|2021-10-18 02:14:30|47521.7|47501.7|47531.7|47511.7|47531.7|47511.7|47519.2|47499.2|11
1634523280000|2021-10-18 02:14:40|47526.7|47506.7|47536.7|47516.7|47539.2|47519.2|47526.7|47506.7|21
1634523290000|2021-10-18 02:14:50|47530.4|47510.4|47539.2|47519.2|47544.2|47524.2|47521.7|47501.7|17
1634523300000|2021-10-18 02:15:00|47536.7|47516.7|47516.7|47496.7|47536.7|47516.7|47516.7|47496.7|17
1634523310000|2021-10-18 02:15:10|47514.4|47494.4|47511.7|47491.7|47514.4|47494.4|47511.7|47491.7|2
1634523320000|2021-10-18 02:15:20|47510.6|47490.6|47501.7|47481.7|47510.6|47490.6|47501.7|47481.7|4
1634523330000|2021-10-18 02:15:30|47500.6|47480.6|47480.4|47460.4|47500.6|47480.6|47480.4|47460.4|11
1634523340000|2021-10-18 02:15:40|47477.9|47457.9|47478.1|47458.1|47478.1|47458.1|47476.7|47456.7|9
1634523350000|2021-10-18 02:15:50|47479.2|47459.2|47486.7|47466.7|47486.7|47466.7|47479.2|47459.2|1
1634523360000|2021-10-18 02:16:00|||||||||2
1634523370000|2021-10-18 02:16:10|47491.7|47471.7|47484.2|47464.2|47491.7|47471.7|47484.2|47464.2|7
1634523380000|2021-10-18 02:16:20|47482.9|47462.9|47479.2|47459.2|47484.2|47464.2|47479.2|47459.2|2
1634523390000|2021-10-18 02:16:30|||||||||1
1634523400000|2021-10-18 02:16:40|47480.6|47460.6|47480.6|47460.6|47480.6|47460.6|47480.6|47460.6|3
1634523410000|2021-10-18 02:16:50|47472.8|47452.8|47474.2|47454.2|47474.2|47454.2|47472.8|47452.8|2
1634523420000|2021-10-18 02:17:00|47476.7|47456.7|47481.7|47461.7|47481.7|47461.7|47476.7|47456.7|6
1634523430000|2021-10-18 02:17:10|||||||||5
1634523440000|2021-10-18 02:17:20|47480.3|47460.3|47481.7|47461.7|47481.7|47461.7|47480.3|47460.3|1
1634523450000|2021-10-18 02:17:30|47480.3|47460.3|47481.7|47461.7|47481.7|47461.7|47476.7|47456.7|3
1634523470000|2021-10-18 02:17:50|47479.2|47459.2|47481.7|47461.7|47481.7|47461.7|47479.2|47459.2|1
1634523500000|2021-10-18 02:18:20|47484.4|47464.4|47486.7|47466.7|47486.7|47466.7|47484.4|47464.4|1
1634523510000|2021-10-18 02:18:30|47487.8|47467.8|47489.2|47469.2|47489.2|47469.2|47487.8|47467.8|0
1634523520000|2021-10-18 02:18:40|47495.3|47475.3|47495.3|47475.3|47495.3|47475.3|47495.3|47475.3|3
1634523540000|2021-10-18 02:19:00|47492.8|47472.8|47481.7|47461.7|47492.8|47472.8|47481.7|47461.7|5
1634523550000|2021-10-18 02:19:10|47473.1|47453.1|47471.7|47451.7|47473.1|47453.1|47471.7|47451.7|5
1634523560000|2021-10-18 02:19:20|47475.1|47455.1|47480.1|47460.1|47480.1|47460.1|47475.1|47455.1|3
1634523570000|2021-10-18 02:19:30|47482.8|47462.8|47482.8|47462.8|47482.8|47462.8|47482.8|47462.8|0
1634523580000|2021-10-18 02:19:40|47481.7|47461.7|47491.7|47471.7|47491.7|47471.7|47481.7|47461.7|8
1634523600000|2021-10-18 02:20:00|47489.2|47469.2|47486.7|47466.7|47489.2|47469.2|47485.6|47465.6|2
1634523620000|2021-10-18 02:20:20|47485.6|47465.6|47480.6|47460.6|47485.6|47465.6|47480.6|47460.6|1
1634523640000|2021-10-18 02:20:40|47481.7|47461.7|47480.3|47460.3|47481.7|47461.7|47476.7|47456.7|2
1634523650000|2021-10-18 02:20:50|47481.7|47461.7|47481.7|47461.7|47481.7|47461.7|47479.2|47459.2|2
1634523690000|2021-10-18 02:21:30|47490.6|47470.6|47490.6|47470.6|47490.6|47470.6|47490.6|47470.6|2
1634523710000|2021-10-18 02:21:50|47493.1|47473.1|47493.1|47473.1|47493.1|47473.1|47493.1|47473.1|0
1634523720000|2021-10-18 02:22:00|47491.9|47471.9|47486.7|47466.7|47491.9|47471.9|47486.7|47466.7|0
1634523730000|2021-10-18 02:22:10|||||||||2
1634523750000|2021-10-18 02:22:30|47485.6|47465.6|47485.3|47465.3|47486.7|47466.7|47485.3|47465.3|3
1634523760000|2021-10-18 02:22:40|47484|47464|47481.7|47461.7|47484|47464|47481.7|47461.7|1
1634523770000|2021-10-18 02:22:50|47482.8|47462.8|47481.7|47461.7|47485.3|47465.3|47481.7|47461.7|1
1634523780000|2021-10-18 02:23:00|47484|47464|47484|47464|47484|47464|47484|47464|2
1634523790000|2021-10-18 02:23:10|47482.8|47462.8|47485.3|47465.3|47485.3|47465.3|47481.7|47461.7|1
1634523800000|2021-10-18 02:23:20|47481.7|47461.7|47481.7|47461.7|47481.7|47461.7|47481.7|47461.7|1
1634523810000|2021-10-18 02:23:30|47480.5|47460.5|47476.7|47456.7|47480.5|47460.5|47476.7|47456.7|4
1634523820000|2021-10-18 02:23:40|||||||||1
1634523830000|2021-10-18 02:23:50|47475.5|47455.5|47474|47454|47475.5|47455.5|47472.8|47452.8|3
1634523840000|2021-10-18 02:24:00|47476.7|47456.7|47476.7|47456.7|47476.7|47456.7|47476.7|47456.7|4
1634523850000|2021-10-18 02:24:10|47477.8|47457.8|47477.8|47457.8|47477.8|47457.8|47477.8|47457.8|1
1634523890000|2021-10-18 02:24:50|47475.3|47455.3|47475.3|47455.3|47475.3|47455.3|47475.3|47455.3|1
1634523900000|2021-10-18 02:25:00|||||||||2
1634523910000|2021-10-18 02:25:10|47477.8|47457.8|47479|47459|47479|47459|47477.8|47457.8|2
1634523930000|2021-10-18 02:25:30|47480.1|47460.1|47482.6|47462.6|47484|47464|47480.1|47460.1|7
1634523940000|2021-10-18 02:25:40|47481.5|47461.5|47476.5|47456.5|47481.5|47461.5|47476.5|47456.5|1
1634523960000|2021-10-18 02:26:00|47474|47454|47475.3|47455.3|47475.3|47455.3|47474|47454|2
1634523970000|2021-10-18 02:26:10|47474|47454|47479|47459|47479|47459|47474|47454|3
1634523980000|2021-10-18 02:26:20|47481.5|47461.5|47479|47459|47481.5|47461.5|47479|47459|1
1634524000000|2021-10-18 02:26:40|47483.7|47463.7|47483.7|47463.7|47483.7|47463.7|47483.7|47463.7|6
1634524010000|2021-10-18 02:26:50|47486.2|47466.2|47487.4|47467.4|47487.4|47467.4|47486.2|47466.2|0
1634524020000|2021-10-18 02:27:00|47486.2|47466.2|47510.1|47490.1|47510.1|47490.1|47486.2|47466.2|11
1634524030000|2021-10-18 02:27:10|47511.2|47491.2|47522.6|47502.6|47522.6|47502.6|47511.2|47491.2|3
1634524040000|2021-10-18 02:27:20|||||||||1
1634524050000|2021-10-18 02:27:30|47524|47504|47523.9|47503.9|47525.1|47505.1|47523.9|47503.9|1
1634524060000|2021-10-18 02:27:40|47522.8|47502.8|47523.9|47503.9|47523.9|47503.9|47521.4|47501.4|4
1634524070000|2021-10-18 02:27:50|||||||||3
1634524080000|2021-10-18 02:28:00|||||||||4
1634524100000|2021-10-18 02:28:20|47518.9|47498.9|47518.9|47498.9|47518.9|47498.9|47518.9|47498.9|1
1634524110000|2021-10-18 02:28:30|47517.8|47497.8|47498.9|47478.9|47517.8|47497.8|47498.9|47478.9|4
1634524130000|2021-10-18 02:28:50|47501.4|47481.4|47497.6|47477.6|47501.4|47481.4|47497.6|47477.6|4
1634524140000|2021-10-18 02:29:00|47498.9|47478.9|47493.9|47473.9|47498.9|47478.9|47493.9|47473.9|6
1634524150000|2021-10-18 02:29:10|47491.4|47471.4|47491.4|47471.4|47492.6|47472.6|47490.3|47470.3|3
1634524160000|2021-10-18 02:29:20|47492.6|47472.6|47488.9|47468.9|47492.6|47472.6|47488.9|47468.9|4
1634524180000|2021-10-18 02:29:40|47485.3|47465.3|47485.3|47465.3|47485.3|47465.3|47485.3|47465.3|5
1634524200000|2021-10-18 02:30:00|47487.6|47467.6|47556.4|47536.4|47556.4|47536.4|47487.6|47467.6|49
1634524210000|2021-10-18 02:30:10|47557.8|47537.8|47563.9|47543.9|47573.9|47553.9|47557.8|47537.8|19
1634524220000|2021-10-18 02:30:20|47562.8|47542.8|47515.3|47495.3|47562.8|47542.8|47515.3|47495.3|24
1634524230000|2021-10-18 02:30:30|47518.7|47498.7|47516.4|47496.4|47524.2|47504.2|47515.3|47495.3|11
1634524240000|2021-10-18 02:30:40|47515.3|47495.3|47501.7|47481.7|47515.3|47495.3|47495.3|47475.3|9
1634524250000|2021-10-18 02:30:50|47500.3|47480.3|47490.3|47470.3|47500.3|47480.3|47487.8|47467.8|3
1634524260000|2021-10-18 02:31:00|47489.2|47469.2|47460.3|47440.3|47490.3|47470.3|47460.3|47440.3|20
1634524270000|2021-10-18 02:31:10|47461.4|47441.4|47470.3|47450.3|47471.4|47451.4|47460.3|47440.3|18
1634524280000|2021-10-18 02:31:20|47471.4|47451.4|47443.9|47423.9|47473.9|47453.9|47443.9|47423.9|9
1634524290000|2021-10-18 02:31:30|47438.9|47418.9|47413.9|47393.9|47438.9|47418.9|47413.9|47393.9|18
1634524300000|2021-10-18 02:31:40|47412.8|47392.8|47413.9|47393.9|47413.9|47393.9|47403.9|47383.9|17
1634524310000|2021-10-18 02:31:50|47420.8|47400.8|47392.6|47372.6|47433.9|47413.9|47383.9|47363.9|57
1634524320000|2021-10-18 02:32:00|47393.9|47373.9|47391.4|47371.4|47398.9|47378.9|47386.4|47366.4|17
1634524330000|2021-10-18 02:32:10|47392.8|47372.8|47373.9|47353.9|47400.1|47380.1|47373.9|47353.9|21
1634524340000|2021-10-18 02:32:20|47375.1|47355.1|47388.9|47368.9|47393.9|47373.9|47375.1|47355.1|13
1634524350000|2021-10-18 02:32:30|47391.2|47371.2|47388.9|47368.9|47397.6|47377.6|47388.9|47368.9|13
1634524360000|2021-10-18 02:32:40|47383.9|47363.9|47387.8|47367.8|47387.8|47367.8|47383.9|47363.9|5
1634524370000|2021-10-18 02:32:50|47386.7|47366.7|47375.5|47355.5|47386.7|47366.7|47375.5|47355.5|7
1634524380000|2021-10-18 02:33:00|47374.4|47354.4|47378.9|47358.9|47381.4|47361.4|47368.9|47348.9|21
1634524390000|2021-10-18 02:33:10|47382.6|47362.6|47378.9|47358.9|47386.4|47366.4|47377.8|47357.8|9
1634524400000|2021-10-18 02:33:20|47380.1|47360.1|47382.6|47362.6|47382.6|47362.6|47378.9|47358.9|6
1634524410000|2021-10-18 02:33:30|47383.7|47363.7|47388.9|47368.9|47388.9|47368.9|47383.7|47363.7|6
1634524420000|2021-10-18 02:33:40|47387.8|47367.8|47388.9|47368.9|47393.9|47373.9|47386.4|47366.4|3
1634524430000|2021-10-18 02:33:50|47387.8|47367.8|47383.9|47363.9|47387.8|47367.8|47383.9|47363.9|20
1634524440000|2021-10-18 02:34:00|47378.9|47358.9|47386.4|47366.4|47386.4|47366.4|47376.4|47356.4|7
1634524450000|2021-10-18 02:34:10|47385.1|47365.1|47383.9|47363.9|47386.4|47366.4|47383.9|47363.9|7
1634524460000|2021-10-18 02:34:20|47381.4|47361.4|47373.9|47353.9|47381.4|47361.4|47373.9|47353.9|11
1634524470000|2021-10-18 02:34:30|47368.9|47348.9|47368.9|47348.9|47371.4|47351.4|47368.9|47348.9|7
1634524490000|2021-10-18 02:34:50|47367.8|47347.8|47348.9|47328.9|47367.8|47347.8|47348.9|47328.9|14
1634524500000|2021-10-18 02:35:00|47346.2|47326.2|47336.4|47316.4|47346.2|47326.2|47336.4|47316.4|3
1634524510000|2021-10-18 02:35:10|47335.3|47315.3|47326.4|47306.4|47335.3|47315.3|47326.4|47306.4|8
1634524520000|2021-10-18 02:35:20|47323.9|47303.9|47333.9|47313.9|47333.9|47313.9|47321.4|47301.4|8
1634524530000|2021-10-18 02:35:30|47337.6|47317.6|47343.9|47323.9|47343.9|47323.9|47336.4|47316.4|8
1634524540000|2021-10-18 02:35:40|||||||||5
1634524550000|2021-10-18 02:35:50|47341.4|47321.4|47338.9|47318.9|47341.4|47321.4|47338.9|47318.9|7
1634524560000|2021-10-18 02:36:00|47340.3|47320.3|47312.6|47292.6|47340.3|47320.3|47308.9|47288.9|39
1634524570000|2021-10-18 02:36:10|47308.9|47288.9|47308.9|47288.9|47313.9|47293.9|47308.9|47288.9|5
1634524580000|2021-10-18 02:36:20|47311.4|47291.4|47335.1|47315.1|47335.1|47315.1|47311.4|47291.4|7
1634524590000|2021-10-18 02:36:30|47333.9|47313.9|47341.4|47321.4|47341.4|47321.4|47333.9|47313.9|6
1634524600000|2021-10-18 02:36:40|47342.6|47322.6|47348.9|47328.9|47351.4|47331.4|47342.6|47322.6|3
1634524610000|2021-10-18 02:36:50|47351.4|47331.4|47348.9|47328.9|47361.4|47341.4|47348.9|47328.9|10
1634524620000|2021-10-18 02:37:00|47347.8|47327.8|47343.9|47323.9|47347.8|47327.8|47338.9|47318.9|10
1634524630000|2021-10-18 02:37:10|47341.4|47321.4|47335.1|47315.1|47341.4|47321.4|47335.1|47315.1|6
1634524640000|2021-10-18 02:37:20|47333.9|47313.9|47333.9|47313.9|47333.9|47313.9|47333.9|47313.9|0
1634524650000|2021-10-18 02:37:30|47332.8|47312.8|47318.9|47298.9|47332.8|47312.8|47318.9|47298.9|6
1634524660000|2021-10-18 02:37:40|47316.4|47296.4|47303.9|47283.9|47316.4|47296.4|47303.9|47283.9|7
1634524670000|2021-10-18 02:37:50|47298.9|47278.9|47303.9|47283.9|47303.9|47283.9|47298.9|47278.9|3
1634524680000|2021-10-18 02:38:00|47308.9|47288.9|47283.9|47263.9|47308.9|47288.9|47283.9|47263.9|5
1634524690000|2021-10-18 02:38:10|47278.9|47258.9|47268.9|47248.9|47278.9|47258.9|47266.4|47246.4|11
1634524700000|2021-10-18 02:38:20|47266.4|47246.4|47268.9|47248.9|47271.4|47251.4|47266.4|47246.4|10
1634524710000|2021-10-18 02:38:30|47267.5|47247.5|47267.8|47247.8|47270|47250|47266.4|47246.4|3
1634524720000|2021-10-18 02:38:40|47266.4|47246.4|47278.9|47258.9|47278.9|47258.9|47263.9|47243.9|6
1634524730000|2021-10-18 02:38:50|47273.9|47253.9|47263.9|47243.9|47275|47255|47263.9|47243.9|7
1634524740000|2021-10-18 02:39:00|47265|47245|47256.4|47236.4|47271.4|47251.4|47255.3|47235.3|20
1634524750000|2021-10-18 02:39:10|47255.3|47235.3|47258.9|47238.9|47261.4|47241.4|47255.3|47235.3|4
1634524760000|2021-10-18 02:39:20|47260.3|47240.3|47263.9|47243.9|47263.9|47243.9|47260.3|47240.3|1
1634524770000|2021-10-18 02:39:30|47268.9|47248.9|47293.9|47273.9|47297.5|47277.5|47268.9|47248.9|18
1634524780000|2021-10-18 02:39:40|47288.9|47268.9|47292.5|47272.5|47292.5|47272.5|47288.9|47268.9|5
1634524790000|2021-10-18 02:39:50|47290.3|47270.3|47298.9|47278.9|47301.4|47281.4|47288.9|47268.9|4
1634524800000|2021-10-18 02:40:00|47301.2|47281.2|47310|47290|47313.9|47293.9|47301.2|47281.2|14
1634524810000|2021-10-18 02:40:10|47308.9|47288.9|47298.9|47278.9|47308.9|47288.9|47298.9|47278.9|7
1634524820000|2021-10-18 02:40:20|47297.5|47277.5|47285.3|47265.3|47297.5|47277.5|47285.3|47265.3|10
1634524830000|2021-10-18 02:40:30|47283.9|47263.9|47268.9|47248.9|47283.9|47263.9|47268.9|47248.9|7
1634524840000|2021-10-18 02:40:40|47267.8|47247.8|47266.4|47246.4|47268.9|47248.9|47266.4|47246.4|5
1634524850000|2021-10-18 02:40:50|47263.9|47243.9|47218.9|47198.9|47263.9|47243.9|47218.9|47198.9|12
1634524860000|2021-10-18 02:41:00|47215.3|47195.3|47210.3|47190.3|47217.8|47197.8|47210.3|47190.3|12
1634524870000|2021-10-18 02:41:10|47212.5|47192.5|47213.9|47193.9|47213.9|47193.9|47210|47190|5
1634524880000|2021-10-18 02:41:20|47220|47200|47228.9|47208.9|47231.4|47211.4|47220|47200|6
1634524890000|2021-10-18 02:41:30|47230|47210|47233.9|47213.9|47233.9|47213.9|47230|47210|4
1634524900000|2021-10-18 02:41:40|47235|47215|47243.9|47223.9|47245|47225|47235|47215|3
1634524910000|2021-10-18 02:41:50|47246.4|47226.4|47243.9|47223.9|47248.9|47228.9|47243.9|47223.9|3
1634524920000|2021-10-18 02:42:00|47246.2|47226.2|47243.9|47223.9|47252.8|47232.8|47238.9|47218.9|24
1634524930000|2021-10-18 02:42:10|47248.9|47228.9|47263.9|47243.9|47267.8|47247.8|47248.9|47228.9|14
1634524940000|2021-10-18 02:42:20|47261.4|47241.4|47268.9|47248.9|47268.9|47248.9|47261.4|47241.4|2
1634524950000|2021-10-18 02:42:30|47272.3|47252.3|47282.5|47262.5|47283.7|47263.7|47272.3|47252.3|17
1634524960000|2021-10-18 02:42:40|47283.9|47263.9|47283.9|47263.9|47283.9|47263.9|47283.9|47263.9|2
1634524970000|2021-10-18 02:42:50|47282.8|47262.8|47286.4|47266.4|47287.5|47267.5|47276.4|47256.4|6
1634524980000|2021-10-18 02:43:00|47290|47270|47296.6|47276.6|47296.6|47276.6|47290|47270|16
1634524990000|2021-10-18 02:43:10|47295.3|47275.3|47314.1|47294.1|47318|47298|47295.3|47275.3|23
1634525000000|2021-10-18 02:43:20|47312.8|47292.8|47306.6|47286.6|47314.1|47294.1|47306.6|47286.6|2
1634525010000|2021-10-18 02:43:30|47305.3|47285.3|47311.6|47291.6|47311.6|47291.6|47304.1|47284.1|1
1634525020000|2021-10-18 02:43:40|47315.3|47295.3|47323|47303|47326.6|47306.6|47315.3|47295.3|8
1634525030000|2021-10-18 02:43:50|47324.1|47304.1|47337.5|47317.5|47337.5|47317.5|47324.1|47304.1|6
1634525040000|2021-10-18 02:44:00|47338.9|47318.9|47320.3|47300.3|47347.8|47327.8|47320.3|47300.3|26
1634525050000|2021-10-18 02:44:10|47315.3|47295.3|47311.4|47291.4|47315.3|47295.3|47311.4|47291.4|3
1634525070000|2021-10-18 02:44:30|47310|47290|47296.4|47276.4|47310|47290|47293.9|47273.9|7
1634525080000|2021-10-18 02:44:40|47295.3|47275.3|47288.9|47268.9|47295.3|47275.3|47288.9|47268.9|0
1634525090000|2021-10-18 02:44:50|47290|47270|47278.9|47258.9|47291.4|47271.4|47278.9|47258.9|30
1634525100000|2021-10-18 02:45:00|47273.9|47253.9|47261.4|47241.4|47278.9|47258.9|47261.4|47241.4|12
1634525110000|2021-10-18 02:45:10|47263.9|47243.9|47288.9|47268.9|47288.9|47268.9|47263.9|47243.9|18
1634525120000|2021-10-18 02:45:20|47290|47270|47298.9|47278.9|47298.9|47278.9|47288.9|47268.9|3
1634525130000|2021-10-18 02:45:30|47312.3|47292.3|47341.6|47321.6|47341.6|47321.6|47312.3|47292.3|15
1634525140000|2021-10-18 02:45:40|47345.2|47325.2|47346.8|47326.8|47356.6|47336.6|47345.2|47325.2|12
1634525150000|2021-10-18 02:45:50|47345.5|47325.5|47366.6|47346.6|47366.6|47346.6|47345.5|47325.5|12
1634525160000|2021-10-18 02:46:00|47363.2|47343.2|47346.6|47326.6|47363.2|47343.2|47346.6|47326.6|3
1634525170000|2021-10-18 02:46:10|47344.1|47324.1|47334.1|47314.1|47344.1|47324.1|47334.1|47314.1|7
1634525180000|2021-10-18 02:46:20|47329.1|47309.1|47353.9|47333.9|47353.9|47333.9|47329.1|47309.1|15
1634525190000|2021-10-18 02:46:30|47355.2|47335.2|47381.6|47361.6|47381.6|47361.6|47355.2|47335.2|25
1634525200000|2021-10-18 02:46:40|47384.1|47364.1|47381.6|47361.6|47384.1|47364.1|47376.6|47356.6|12
1634525210000|2021-10-18 02:46:50|47376.6|47356.6|47376.6|47356.6|47376.6|47356.6|47376.6|47356.6|7
1634525220000|2021-10-18 02:47:00|47379.1|47359.1|47366.6|47346.6|47379.1|47359.1|47366.6|47346.6|7
1634525230000|2021-10-18 02:47:10|47361.6|47341.6|47359.1|47339.1|47366.6|47346.6|47359.1|47339.1|6
1634525240000|2021-10-18 02:47:20|47355.7|47335.7|47369.1|47349.1|47369.1|47349.1|47346.6|47326.6|14
1634525250000|2021-10-18 02:47:30|47367.7|47347.7|47371.6|47351.6|47371.6|47351.6|47366.6|47346.6|6
1634525260000|2021-10-18 02:47:40|47375.2|47355.2|47380.2|47360.2|47381.6|47361.6|47375.2|47355.2|10
1634525270000|2021-10-18 02:47:50|47382.7|47362.7|47376.6|47356.6|47385.2|47365.2|47376.6|47356.6|2
1634525280000|2021-10-18 02:48:00|47378.9|47358.9|47386.6|47366.6|47394.1|47374.1|47378.9|47358.9|8
1634525290000|2021-10-18 02:48:10|47391.6|47371.6|47417.7|47397.7|47417.7|47397.7|47391.6|47371.6|15
1634525300000|2021-10-18 02:48:20|47419.1|47399.1|47406.6|47386.6|47421.6|47401.6|47406.6|47386.6|8
1634525310000|2021-10-18 02:48:30|47405.5|47385.5|47404.3|47384.3|47406.8|47386.8|47399.3|47379.3|23
1634525320000|2021-10-18 02:48:40|47402|47382|47403|47383|47408|47388|47388|47368|19
1634525330000|2021-10-18 02:48:50|47398|47378|47398|47378|47398|47378|47394.3|47374.3|7
1634525340000|2021-10-18 02:49:00|47394.1|47374.1|47411.6|47391.6|47411.6|47391.6|47393|47373|8
1634525350000|2021-10-18 02:49:10|47413|47393|47411.6|47391.6|47416.6|47396.6|47411.6|47391.6|34
1634525360000|2021-10-18 02:49:20|47406.6|47386.6|47401.6|47381.6|47406.6|47386.6|47401.6|47381.6|3
1634525370000|2021-10-18 02:49:30|47404.1|47384.1|47424.1|47404.1|47426.6|47406.6|47404.1|47384.1|25
1634525380000|2021-10-18 02:49:40|47426.6|47406.6|47429.1|47409.1|47429.1|47409.1|47424.1|47404.1|6
1634525400000|2021-10-18 02:50:00|47430.5|47410.5|47411.6|47391.6|47436.6|47416.6|47411.6|47391.6|14
1634525410000|2021-10-18 02:50:10|47414.1|47394.1|47411.6|47391.6|47414.1|47394.1|47409.1|47389.1|4
1634525420000|2021-10-18 02:50:20|47414.1|47394.1|47416.6|47396.6|47420.2|47400.2|47414.1|47394.1|8
1634525430000|2021-10-18 02:50:30|47417.7|47397.7|47416.6|47396.6|47421.6|47401.6|47416.6|47396.6|2
1634525440000|2021-10-18 02:50:40|47417.7|47397.7|47416.6|47396.6|47421.4|47401.4|47416.6|47396.6|2
1634525450000|2021-10-18 02:50:50|47411.6|47391.6|47411.8|47391.8|47413|47393|47411.6|47391.6|4
1634525460000|2021-10-18 02:51:00|47409.3|47389.3|47409.3|47389.3|47426.8|47406.8|47409.3|47389.3|9
1634525470000|2021-10-18 02:51:10|47408.2|47388.2|47417|47397|47419.3|47399.3|47404.3|47384.3|6
1634525480000|2021-10-18 02:51:20|47414.3|47394.3|47414.3|47394.3|47414.3|47394.3|47414.3|47394.3|0
1634525490000|2021-10-18 02:51:30|47409.3|47389.3|47423|47403|47423|47403|47406.8|47386.8|8
1634525500000|2021-10-18 02:51:40|47424.3|47404.3|47434.3|47414.3|47436.8|47416.8|47419.3|47399.3|8
1634525510000|2021-10-18 02:51:50|47432|47412|47429.3|47409.3|47432|47412|47424.3|47404.3|3
1634525520000|2021-10-18 02:52:00|47430.5|47410.5|47429.3|47409.3|47434.3|47414.3|47429.3|47409.3|9
1634525530000|2021-10-18 02:52:10|47424.3|47404.3|47419.3|47399.3|47424.3|47404.3|47419.3|47399.3|3
1634525540000|2021-10-18 02:52:20|47422.9|47402.9|47420.4|47400.4|47424.3|47404.3|47414.3|47394.3|3
1634525550000|2021-10-18 02:52:30|47421.8|47401.8|47419.3|47399.3|47424.3|47404.3|47419.3|47399.3|1
1634525560000|2021-10-18 02:52:40|47414.3|47394.3|47409.3|47389.3|47414.3|47394.3|47409.3|47389.3|4
1634525570000|2021-10-18 02:52:50|47406.8|47386.8|47404.3|47384.3|47409.3|47389.3|47394.3|47374.3|4
1634525580000|2021-10-18 02:53:00|47403.2|47383.2|47400.7|47380.7|47404.3|47384.3|47395.7|47375.7|13
1634525590000|2021-10-18 02:53:10|47400.4|47380.4|47404.3|47384.3|47404.3|47384.3|47399.3|47379.3|29
1634525600000|2021-10-18 02:53:20|47405.4|47385.4|47419.3|47399.3|47419.3|47399.3|47404.3|47384.3|3
1634525610000|2021-10-18 02:53:30|47418.2|47398.2|47414.3|47394.3|47418.2|47398.2|47414.3|47394.3|4
1634525620000|2021-10-18 02:53:40|47413.2|47393.2|47409.3|47389.3|47413.2|47393.2|47409.3|47389.3|1
1634525630000|2021-10-18 02:53:50|47414.3|47394.3|47414.3|47394.3|47414.3|47394.3|47414.3|47394.3|1
1634525640000|2021-10-18 02:54:00|47416.8|47396.8|47414.3|47394.3|47416.8|47396.8|47414.3|47394.3|3
1634525650000|2021-10-18 02:54:10|47413.2|47393.2|47394.3|47374.3|47413.2|47393.2|47394.3|47374.3|7
1634525660000|2021-10-18 02:54:20|47391.8|47371.8|47402|47382|47408.2|47388.2|47391.8|47371.8|20
1634525670000|2021-10-18 02:54:30|47397|47377|47397|47377|47398.4|47378.4|47392.9|47372.9|6
1634525680000|2021-10-18 02:54:40|47399.3|47379.3|47414.3|47394.3|47414.3|47394.3|47399.3|47379.3|8
1634525690000|2021-10-18 02:54:50|47416.6|47396.6|47419.3|47399.3|47419.3|47399.3|47414.3|47394.3|1
1634525700000|2021-10-18 02:55:00|47416.8|47396.8|47406.8|47386.8|47419.3|47399.3|47406.8|47386.8|2
1634525710000|2021-10-18 02:55:10|47404.3|47384.3|47409.3|47389.3|47409.3|47389.3|47404.3|47384.3|1
1634525720000|2021-10-18 02:55:20|||||||||1
1634525730000|2021-10-18 02:55:30|47413.2|47393.2|47414.3|47394.3|47414.3|47394.3|47413.2|47393.2|2
1634525740000|2021-10-18 02:55:40|47413.2|47393.2|47404.3|47384.3|47413.2|47393.2|47404.3|47384.3|4
1634525750000|2021-10-18 02:55:50|47399.3|47379.3|47399.3|47379.3|47400.4|47380.4|47391.8|47371.8|14
1634525760000|2021-10-18 02:56:00|47398.2|47378.2|47394.3|47374.3|47398.2|47378.2|47391.8|47371.8|8
1634525770000|2021-10-18 02:56:10|47389.3|47369.3|47374.3|47354.3|47392|47372|47367.9|47347.9|30
1634525780000|2021-10-18 02:56:20|47373.2|47353.2|47364.3|47344.3|47373.2|47353.2|47364.3|47344.3|4
1634525790000|2021-10-18 02:56:30|47363.2|47343.2|47359.3|47339.3|47363.2|47343.2|47359.3|47339.3|5
1634525800000|2021-10-18 02:56:40|47358.2|47338.2|47359.3|47339.3|47359.3|47339.3|47355.7|47335.7|5
1634525810000|2021-10-18 02:56:50|47356.8|47336.8|47356.8|47336.8|47356.8|47336.8|47356.8|47336.8|0
1634525820000|2021-10-18 02:57:00|47357.9|47337.9|47359.3|47339.3|47359.3|47339.3|47354.3|47334.3|5
1634525830000|2021-10-18 02:57:10|47358.2|47338.2|47359.3|47339.3|47359.3|47339.3|47357.9|47337.9|1
1634525840000|2021-10-18 02:57:20|47360.4|47340.4|47381.6|47361.6|47381.6|47361.6|47360.4|47340.4|13
1634525850000|2021-10-18 02:57:30|47382.7|47362.7|47374.5|47354.5|47382.7|47362.7|47370.7|47350.7|5
1634525860000|2021-10-18 02:57:40|47375.7|47355.7|47350.9|47330.9|47375.7|47355.7|47350.9|47330.9|6
1634525870000|2021-10-18 02:57:50|47352|47332|47351.8|47331.8|47352|47332|47349.3|47329.3|3
1634525880000|2021-10-18 02:58:00|47355.4|47335.4|47370.7|47350.7|47370.7|47350.7|47354.3|47334.3|6
1634525890000|2021-10-18 02:58:10|47372|47352|47375.7|47355.7|47375.7|47355.7|47372|47352|3
1634525900000|2021-10-18 02:58:20|47374.3|47354.3|47364.3|47344.3|47374.3|47354.3|47361.8|47341.8|3
1634525910000|2021-10-18 02:58:30|47362.9|47342.9|47370.7|47350.7|47370.7|47350.7|47360.7|47340.7|1
1634525920000|2021-10-18 02:58:40|47372|47352|47373.2|47353.2|47373.2|47353.2|47370.7|47350.7|0
1634525930000|2021-10-18 02:58:50|47371.8|47351.8|47385.7|47365.7|47385.7|47365.7|47371.8|47351.8|2
1634525940000|2021-10-18 02:59:00|47389.3|47369.3|47402.9|47382.9|47402.9|47382.9|47389.3|47369.3|5
1634525950000|2021-10-18 02:59:10|47405.7|47385.7|47416.8|47396.8|47416.8|47396.8|47400.7|47380.7|9
1634525960000|2021-10-18 02:59:20|47419.3|47399.3|47455.4|47435.4|47455.4|47435.4|47419.3|47399.3|19
1634525970000|2021-10-18 02:59:30|47457.9|47437.9|47469.3|47449.3|47471.8|47451.8|47457.9|47437.9|6
1634525980000|2021-10-18 02:59:40|47468.1|47448.1|47473.1|47453.1|47473.1|47453.1|47466.8|47446.8|4
1634525990000|2021-10-18 02:59:50|47475.6|47455.6|47479.3|47459.3|47484.3|47464.3|47475.6|47455.6|5
1634526000000|2021-10-18 03:00:00|47480.6|47460.6|47501.8|47481.8|47501.8|47481.8|47479.3|47459.3|15
1634526010000|2021-10-18 03:00:10|47504.3|47484.3|47514.3|47494.3|47514.3|47494.3|47500.6|47480.6|14
1634526020000|2021-10-18 03:00:20|47517|47497|47550.4|47530.4|47550.4|47530.4|47517|47497|27
1634526030000|2021-10-18 03:00:30|47549.3|47529.3|47537|47517|47551.8|47531.8|47537|47517|22
1634526040000|2021-10-18 03:00:40|47535.6|47515.6|47534.3|47514.3|47536.8|47516.8|47534.3|47514.3|12
1634526050000|2021-10-18 03:00:50|47535.6|47515.6|47539.3|47519.3|47539.3|47519.3|47534.3|47514.3|16
1634526060000|2021-10-18 03:01:00|47535.6|47515.6|47514.3|47494.3|47535.6|47515.6|47514.3|47494.3|8
1634526070000|2021-10-18 03:01:10|47515.6|47495.6|47499.3|47479.3|47519.3|47499.3|47499.3|47479.3|23
1634526080000|2021-10-18 03:01:20|47494.3|47474.3|47497|47477|47499.5|47479.5|47494.3|47474.3|6
1634526090000|2021-10-18 03:01:30|47494.3|47474.3|47485.4|47465.4|47494.3|47474.3|47479.3|47459.3|11
1634526100000|2021-10-18 03:01:40|47484.3|47464.3|47482.9|47462.9|47486.8|47466.8|47482.9|47462.9|8
1634526110000|2021-10-18 03:01:50|47481.8|47461.8|47474.3|47454.3|47481.8|47461.8|47474.3|47454.3|7
1634526120000|2021-10-18 03:02:00|47472.9|47452.9|47496.6|47476.6|47496.6|47476.6|47469.3|47449.3|19
1634526130000|2021-10-18 03:02:10|47499.3|47479.3|47499.3|47479.3|47499.3|47479.3|47499.3|47479.3|3
1634526140000|2021-10-18 03:02:20|47498.1|47478.1|47491.8|47471.8|47498.1|47478.1|47490.6|47470.6|1
1634526150000|2021-10-18 03:02:30|47489.3|47469.3|47491.8|47471.8|47493.1|47473.1|47489.3|47469.3|2
1634526160000|2021-10-18 03:02:40|47490.6|47470.6|47490.6|47470.6|47490.6|47470.6|47490.6|47470.6|1
1634526170000|2021-10-18 03:02:50|47497.9|47477.9|47504.3|47484.3|47504.3|47484.3|47497.9|47477.9|10
1634526180000|2021-10-18 03:03:00|47506.8|47486.8|47514.5|47494.5|47514.5|47494.5|47505.4|47485.4|4
1634526190000|2021-10-18 03:03:10|47515.6|47495.6|47509.3|47489.3|47516.8|47496.8|47509.3|47489.3|3
1634526200000|2021-10-18 03:03:20|47506.8|47486.8|47506.8|47486.8|47506.8|47486.8|47501.8|47481.8|4
1634526210000|2021-10-18 03:03:30|47507.9|47487.9|47511.8|47491.8|47514.3|47494.3|47505.6|47485.6|2
1634526220000|2021-10-18 03:03:40|47510.6|47490.6|47501.8|47481.8|47510.6|47490.6|47501.8|47481.8|4
1634526230000|2021-10-18 03:03:50|47504.3|47484.3|47500.6|47480.6|47504.3|47484.3|47500.6|47480.6|0
1634526240000|2021-10-18 03:04:00|47501.8|47481.8|47499.3|47479.3|47504.3|47484.3|47499.3|47479.3|2
1634526250000|2021-10-18 03:04:10|47498.1|47478.1|47499.3|47479.3|47499.3|47479.3|47493.1|47473.1|4
1634526260000|2021-10-18 03:04:20|47496.8|47476.8|47495.6|47475.6|47496.8|47476.8|47494.3|47474.3|1
1634526270000|2021-10-18 03:04:30|47499.3|47479.3|47501.8|47481.8|47504.3|47484.3|47499.3|47479.3|1
1634526280000|2021-10-18 03:04:40|47496.8|47476.8|47489.3|47469.3|47496.8|47476.8|47489.3|47469.3|5
1634526290000|2021-10-18 03:04:50|47487.9|47467.9|47484.3|47464.3|47489.3|47469.3|47484.3|47464.3|6
1634526300000|2021-10-18 03:05:00|47485.6|47465.6|47494.3|47474.3|47495.6|47475.6|47484.3|47464.3|4
1634526310000|2021-10-18 03:05:10|47495.6|47475.6|47500.4|47480.4|47500.4|47480.4|47494.3|47474.3|0
1634526320000|2021-10-18 03:05:20|47499.3|47479.3|47487|47467|47512|47492|47487|47467|14
1634526330000|2021-10-18 03:05:30|47485.9|47465.9|47487|47467|47487|47467|47482|47462|4
1634526340000|2021-10-18 03:05:40|47485.6|47465.6|47477|47457|47485.6|47465.6|47477|47457|2
1634526350000|2021-10-18 03:05:50|47478.1|47458.1|47482|47462|47482|47462|47478.1|47458.1|1
1634526360000|2021-10-18 03:06:00|47479.5|47459.5|47484.5|47464.5|47484.5|47464.5|47479.5|47459.5|4
1634526370000|2021-10-18 03:06:10|47485.6|47465.6|47482|47462|47485.6|47465.6|47482|47462|3
1634526380000|2021-10-18 03:06:20|47484.5|47464.5|47484.5|47464.5|47484.5|47464.5|47484.5|47464.5|0
1634526390000|2021-10-18 03:06:30|47490.6|47470.6|47482|47462|47492|47472|47482|47462|4
1634526400000|2021-10-18 03:06:40|47479.7|47459.7|47493.1|47473.1|47493.1|47473.1|47462.2|47442.2|26
1634526410000|2021-10-18 03:06:50|47495.4|47475.4|47487|47467|47496.8|47476.8|47482|47462|5
1634526420000|2021-10-18 03:07:00|47488.1|47468.1|47487|47467|47488.1|47468.1|47487|47467|1
1634526430000|2021-10-18 03:07:10|47492|47472|47492|47472|47492|47472|47489.5|47469.5|2
1634526440000|2021-10-18 03:07:20|47493.1|47473.1|47497|47477|47497|47477|47493.1|47473.1|5
1634526450000|2021-10-18 03:07:30|47493.3|47473.3|47492|47472|47494.5|47474.5|47489.5|47469.5|3
1634526460000|2021-10-18 03:07:40|47490.8|47470.8|47492|47472|47492|47472|47488.1|47468.1|0
1634526470000|2021-10-18 03:07:50|47495.8|47475.8|47500.6|47480.6|47500.6|47480.6|47495.8|47475.8|2
1634526480000|2021-10-18 03:08:00|47504.3|47484.3|47525.4|47505.4|47525.4|47505.4|47504.3|47484.3|13
1634526490000|2021-10-18 03:08:10|47528.1|47508.1|47529.3|47509.3|47533.1|47513.1|47528.1|47508.1|6
1634526500000|2021-10-18 03:08:20|47531.8|47511.8|47525.6|47505.6|47532|47512|47525.6|47505.6|8
1634526510000|2021-10-18 03:08:30|47524.3|47504.3|47524.3|47504.3|47524.3|47504.3|47515.6|47495.6|2
1634526520000|2021-10-18 03:08:40|47519.3|47499.3|47526.8|47506.8|47526.8|47506.8|47519.3|47499.3|5
1634526530000|2021-10-18 03:08:50|47527.9|47507.9|47526.8|47506.8|47528.1|47508.1|47526.8|47506.8|1
1634526540000|2021-10-18 03:09:00|47527.9|47507.9|47514.3|47494.3|47529.3|47509.3|47514.3|47494.3|7
1634526550000|2021-10-18 03:09:10|47515.6|47495.6|47514.3|47494.3|47519.3|47499.3|47514.3|47494.3|7
1634526560000|2021-10-18 03:09:20|47513.1|47493.1|47514.3|47494.3|47516.8|47496.8|47509.3|47489.3|9
1634526570000|2021-10-18 03:09:30|47517.9|47497.9|47522.9|47502.9|47522.9|47502.9|47517.9|47497.9|15
1634526580000|2021-10-18 03:09:40|47524.3|47504.3|47526.5|47506.5|47526.5|47506.5|47524.3|47504.3|3
1634526590000|2021-10-18 03:09:50|47522.9|47502.9|47514.3|47494.3|47522.9|47502.9|47509.3|47489.3|15
1634526600000|2021-10-18 03:10:00|47515.4|47495.4|47510.6|47490.6|47515.4|47495.4|47507|47487|7
1634526610000|2021-10-18 03:10:10|47514.2|47494.2|47514.2|47494.2|47514.2|47494.2|47514.2|47494.2|2
1634526620000|2021-10-18 03:10:20|47513.1|47493.1|47514.2|47494.2|47519.2|47499.2|47513.1|47493.1|6
1634526630000|2021-10-18 03:10:30|47516.7|47496.7|47517|47497|47519.2|47499.2|47516.7|47496.7|0
1634526640000|2021-10-18 03:10:40|47515.6|47495.6|47494.2|47474.2|47515.6|47495.6|47494.2|47474.2|6
1634526650000|2021-10-18 03:10:50|47490.6|47470.6|47479.2|47459.2|47490.6|47470.6|47479.2|47459.2|9
1634526660000|2021-10-18 03:11:00|47474.2|47454.2|47486.7|47466.7|47486.7|47466.7|47474.2|47454.2|3
1634526670000|2021-10-18 03:11:10|47485.6|47465.6|47484.2|47464.2|47485.6|47465.6|47484.2|47464.2|2
1634526680000|2021-10-18 03:11:20|47485.6|47465.6|47496.7|47476.7|47496.7|47476.7|47485.6|47465.6|3
1634526690000|2021-10-18 03:11:30|47495.6|47475.6|47490.6|47470.6|47495.6|47475.6|47490.6|47470.6|1
1634526700000|2021-10-18 03:11:40|47492|47472|47484.2|47464.2|47492|47472|47483.1|47463.1|12
1634526710000|2021-10-18 03:11:50|47483.1|47463.1|47499.2|47479.2|47499.2|47479.2|47481.7|47461.7|10
1634526720000|2021-10-18 03:12:00|47500.6|47480.6|47504.5|47484.5|47504.5|47484.5|47500.6|47480.6|1
1634526730000|2021-10-18 03:12:10|47503.1|47483.1|47500.6|47480.6|47503.1|47483.1|47500.6|47480.6|1
1634526740000|2021-10-18 03:12:20|47501.7|47481.7|47514.2|47494.2|47514.2|47494.2|47501.7|47481.7|8
1634526750000|2021-10-18 03:12:30|47513.1|47493.1|47519.2|47499.2|47519.2|47499.2|47511.7|47491.7|1
1634526780000|2021-10-18 03:13:00|47526.7|47506.7|47550.4|47530.4|47550.4|47530.4|47526.7|47506.7|29
1634526790000|2021-10-18 03:13:10|47553.1|47533.1|47549.2|47529.2|47554.2|47534.2|47547.9|47527.9|18
1634526800000|2021-10-18 03:13:20|47550.6|47530.6|47554.2|47534.2|47555.6|47535.6|47549.2|47529.2|7
1634526810000|2021-10-18 03:13:30|47551.7|47531.7|47543.1|47523.1|47551.7|47531.7|47543.1|47523.1|2
1634526820000|2021-10-18 03:13:40|47541.7|47521.7|47555.6|47535.6|47555.6|47535.6|47539.2|47519.2|5
1634526830000|2021-10-18 03:13:50|47556.7|47536.7|47554.2|47534.2|47556.7|47536.7|47549.2|47529.2|5
1634526840000|2021-10-18 03:14:00|47550.6|47530.6|47554.2|47534.2|47557.9|47537.9|47550.6|47530.6|9
1634526850000|2021-10-18 03:14:10|47552.9|47532.9|47554.2|47534.2|47555.6|47535.6|47550.6|47530.6|6
1634526860000|2021-10-18 03:14:20|47555.6|47535.6|47544.2|47524.2|47558.1|47538.1|47544.2|47524.2|7
1634526870000|2021-10-18 03:14:30|47545.4|47525.4|47559.2|47539.2|47559.2|47539.2|47545.4|47525.4|3
1634526880000|2021-10-18 03:14:40|47558.1|47538.1|47566.7|47546.7|47566.7|47546.7|47554.2|47534.2|10
1634526890000|2021-10-18 03:14:50|47569.2|47549.2|47571.7|47551.7|47571.7|47551.7|47566.5|47546.5|5
1634526900000|2021-10-18 03:15:00|47573.1|47553.1|47570.6|47550.6|47573.1|47553.1|47566.7|47546.7|5
1634526910000|2021-10-18 03:15:10|47569.2|47549.2|47576.7|47556.7|47576.7|47556.7|47569.2|47549.2|8
1634526920000|2021-10-18 03:15:20|47574.2|47554.2|47565.4|47545.4|47576.7|47556.7|47565.4|47545.4|12
1634526930000|2021-10-18 03:15:30|47562.9|47542.9|47549.2|47529.2|47562.9|47542.9|47549.2|47529.2|9
1634526940000|2021-10-18 03:15:40|47544.2|47524.2|47534.2|47514.2|47544.2|47524.2|47534.2|47514.2|10
1634526950000|2021-10-18 03:15:50|47533.1|47513.1|47557.9|47537.9|47557.9|47537.9|47530.6|47510.6|13
1634526960000|2021-10-18 03:16:00|47556.7|47536.7|47555.6|47535.6|47557|47537|47552|47532|9
1634526970000|2021-10-18 03:16:10|47558.1|47538.1|47570.6|47550.6|47570.6|47550.6|47558.1|47538.1|2
1634526980000|2021-10-18 03:16:20|47572|47552|47578.1|47558.1|47578.1|47558.1|47569.5|47549.5|3
1634526990000|2021-10-18 03:16:30|47575.6|47555.6|47575.6|47555.6|47575.6|47555.6|47575.6|47555.6|2
1634527000000|2021-10-18 03:16:40|47571|47551|47557|47537|47571|47551|47557|47537|4
1634527010000|2021-10-18 03:16:50|47554.5|47534.5|47548.3|47528.3|47554.5|47534.5|47545.8|47525.8|15
1634527020000|2021-10-18 03:17:00|47545.8|47525.8|47547|47527|47547|47527|47539.5|47519.5|14
1634527030000|2021-10-18 03:17:10|47543.3|47523.3|47539.7|47519.7|47543.3|47523.3|47539.7|47519.7|10
1634527040000|2021-10-18 03:17:20|47540.8|47520.8|47545.8|47525.8|47545.8|47525.8|47537|47517|12
1634527050000|2021-10-18 03:17:30|47543.3|47523.3|47543.1|47523.1|47545.8|47525.8|47540.8|47520.8|2
1634527060000|2021-10-18 03:17:40|47545.6|47525.6|47541.9|47521.9|47546.9|47526.9|47541.9|47521.9|2
1634527070000|2021-10-18 03:17:50|47545.8|47525.8|47544.4|47524.4|47546.9|47526.9|47541.9|47521.9|4
1634527080000|2021-10-18 03:18:00|47546.9|47526.9|47539.4|47519.4|47546.9|47526.9|47539.4|47519.4|4
1634527090000|2021-10-18 03:18:10|47536.9|47516.9|47539.4|47519.4|47539.4|47519.4|47536.9|47516.9|1
1634527100000|2021-10-18 03:18:20|47536.9|47516.9|47546.9|47526.9|47546.9|47526.9|47536.9|47516.9|6
1634527110000|2021-10-18 03:18:30|47544.4|47524.4|47546.9|47526.9|47549.4|47529.4|47544.4|47524.4|6
1634527120000|2021-10-18 03:18:40|47548.1|47528.1|47560.6|47540.6|47560.6|47540.6|47548.1|47528.1|8
1634527130000|2021-10-18 03:18:50|47561.9|47541.9|47570.6|47550.6|47570.6|47550.6|47561.9|47541.9|6
1634527140000|2021-10-18 03:19:00|47573.1|47553.1|47575.4|47555.4|47576.7|47556.7|47573.1|47553.1|4
1634527150000|2021-10-18 03:19:10|47575.6|47555.6|47575.6|47555.6|47575.6|47555.6|47575.6|47555.6|0
1634527160000|2021-10-18 03:19:20|47576.9|47556.9|47567.9|47547.9|47578.1|47558.1|47564|47544|7
1634527170000|2021-10-18 03:19:30|47566.5|47546.5|47566.5|47546.5|47566.5|47546.5|47566.5|47546.5|2
1634527180000|2021-10-18 03:19:40|47567.9|47547.9|47567.9|47547.9|47567.9|47547.9|47565.4|47545.4|2
1634527190000|2021-10-18 03:19:50|47572.9|47552.9|47580.6|47560.6|47580.6|47560.6|47572.9|47552.9|13
1634527200000|2021-10-18 03:20:00|47582.9|47562.9|47586.7|47566.7|47589.2|47569.2|47581.7|47561.7|6
1634527210000|2021-10-18 03:20:10|47584|47564|47582.9|47562.9|47586.7|47566.7|47582.9|47562.9|6
1634527220000|2021-10-18 03:20:20|47580.4|47560.4|47579.2|47559.2|47582.9|47562.9|47579.2|47559.2|0
1634527230000|2021-10-18 03:20:30|47577.9|47557.9|47570.4|47550.4|47577.9|47557.9|47570.4|47550.4|1
1634527240000|2021-10-18 03:20:40|47569.2|47549.2|47564.2|47544.2|47569.2|47549.2|47563.1|47543.1|9
1634527250000|2021-10-18 03:20:50|47566.7|47546.7|47564.2|47544.2|47566.7|47546.7|47564.2|47544.2|0
1634527260000|2021-10-18 03:21:00|47567.8|47547.8|47575.3|47555.3|47575.3|47555.3|47567.8|47547.8|8
1634527270000|2021-10-18 03:21:10|47574.2|47554.2|47577.8|47557.8|47577.8|47557.8|47572.8|47552.8|1
1634527280000|2021-10-18 03:21:20|47574.2|47554.2|47576.5|47556.5|47577.8|47557.8|47574.2|47554.2|0
1634527290000|2021-10-18 03:21:30|47579.2|47559.2|47574.2|47554.2|47579.2|47559.2|47574.2|47554.2|0
1634527300000|2021-10-18 03:21:40|47575.3|47555.3|47579.2|47559.2|47579.2|47559.2|47575.3|47555.3|1
1634527310000|2021-10-18 03:21:50|47582.8|47562.8|47582.8|47562.8|47582.8|47562.8|47582.8|47562.8|0
1634527320000|2021-10-18 03:22:00|47584.2|47564.2|47579.2|47559.2|47584.2|47564.2|47579.2|47559.2|13
1634527330000|2021-10-18 03:22:10|47581.5|47561.5|47575.1|47555.1|47581.5|47561.5|47575.1|47555.1|6
1634527340000|2021-10-18 03:22:20|47570.1|47550.1|47561.3|47541.3|47570.1|47550.1|47561.3|47541.3|7
1634527350000|2021-10-18 03:22:30|47559.9|47539.9|47551.5|47531.5|47559.9|47539.9|47546.5|47526.5|11
1634527360000|2021-10-18 03:22:40|47553.8|47533.8|47555.1|47535.1|47555.1|47535.1|47551.5|47531.5|0
1634527370000|2021-10-18 03:22:50|47554|47534|47549|47529|47555.1|47535.1|47547.6|47527.6|5
1634527380000|2021-10-18 03:23:00|47546.5|47526.5|47546.5|47526.5|47546.5|47526.5|47545.1|47525.1|7
1634527390000|2021-10-18 03:23:10|47547.8|47527.8|47574|47554|47574|47554|47547.8|47527.8|11
1634527400000|2021-10-18 03:23:20|47571.5|47551.5|47576.5|47556.5|47577.8|47557.8|47571.5|47551.5|5
1634527410000|2021-10-18 03:23:30|47577.6|47557.6|47577.6|47557.6|47579|47559|47576.5|47556.5|7
1634527420000|2021-10-18 03:23:40|47575.1|47555.1|47575.1|47555.1|47580.1|47560.1|47575.1|47555.1|5
1634527430000|2021-10-18 03:23:50|47572.8|47552.8|47581.2|47561.2|47581.2|47561.2|47571.5|47551.5|4
1634527440000|2021-10-18 03:24:00|47582.4|47562.4|47617.4|47597.4|47617.4|47597.4|47582.4|47562.4|36
1634527450000|2021-10-18 03:24:10|47621.2|47601.2|47615.1|47595.1|47621.2|47601.2|47615.1|47595.1|3
1634527460000|2021-10-18 03:24:20|47616.5|47596.5|47615.1|47595.1|47616.5|47596.5|47615.1|47595.1|4
1634527470000|2021-10-18 03:24:30|47617.6|47597.6|47615.1|47595.1|47621.5|47601.5|47615.1|47595.1|3
1634527480000|2021-10-18 03:24:40|47614|47594|47635.1|47615.1|47635.1|47615.1|47614|47594|16
1634527490000|2021-10-18 03:24:50|47639|47619|47640.1|47620.1|47643.7|47623.7|47637.4|47617.4|15
1634527500000|2021-10-18 03:25:00|47636.5|47616.5|47626.5|47606.5|47636.5|47616.5|47622.6|47602.6|15
1634527510000|2021-10-18 03:25:10|47625.1|47605.1|47631.2|47611.2|47631.2|47611.2|47625.1|47605.1|2
1634527520000|2021-10-18 03:25:20|47630.1|47610.1|47630.1|47610.1|47636.2|47616.2|47630.1|47610.1|6
1634527530000|2021-10-18 03:25:30|47631.2|47611.2|47623.7|47603.7|47633.7|47613.7|47622.4|47602.4|8
1634527540000|2021-10-18 03:25:40|47620.1|47600.1|47613.7|47593.7|47620.1|47600.1|47613.7|47593.7|3
1634527550000|2021-10-18 03:25:50|47610.1|47590.1|47601.5|47581.5|47610.1|47590.1|47601.5|47581.5|7
1634527560000|2021-10-18 03:26:00|47604|47584|47604|47584|47605.1|47585.1|47601.5|47581.5|5
1634527570000|2021-10-18 03:26:10|47601.5|47581.5|47606.5|47586.5|47606.5|47586.5|47601.5|47581.5|3
1634527580000|2021-10-18 03:26:20|47608.7|47588.7|47611.2|47591.2|47613.7|47593.7|47608.7|47588.7|2
1634527590000|2021-10-18 03:26:30|47612.6|47592.6|47586.5|47566.5|47612.6|47592.6|47586.5|47566.5|9
1634527600000|2021-10-18 03:26:40|47585.3|47565.3|47571.2|47551.2|47585.3|47565.3|47570.1|47550.1|11
1634527610000|2021-10-18 03:26:50|47570.1|47550.1|47587.6|47567.6|47587.6|47567.6|47570.1|47550.1|6
1634527620000|2021-10-18 03:27:00|47589|47569|47595.1|47575.1|47596.2|47576.2|47589|47569|14
1634527630000|2021-10-18 03:27:10|47594|47574|47590.1|47570.1|47594|47574|47589|47569|2
1634527640000|2021-10-18 03:27:20|47589|47569|47581.5|47561.5|47589|47569|47581.5|47561.5|3
1634527650000|2021-10-18 03:27:30|47580.3|47560.3|47576.5|47556.5|47580.3|47560.3|47576.5|47556.5|5
1634527660000|2021-10-18 03:27:40|47574|47554|47570.1|47550.1|47574|47554|47570.1|47550.1|2
1634527670000|2021-10-18 03:27:50|47569|47549|47559|47539|47569|47549|47559|47539|9
1634527680000|2021-10-18 03:28:00|47557.8|47537.8|47552.6|47532.6|47559|47539|47552.6|47532.6|3
1634527690000|2021-10-18 03:28:10|47551.5|47531.5|47551.5|47531.5|47554|47534|47548.7|47528.7|8
1634527700000|2021-10-18 03:28:20|47547.6|47527.6|47546.5|47526.5|47547.6|47527.6|47546.5|47526.5|8
1634527710000|2021-10-18 03:28:30|47547.6|47527.6|47551.5|47531.5|47551.5|47531.5|47545.3|47525.3|6
1634527720000|2021-10-18 03:28:40|47548.7|47528.7|47549|47529|47550.1|47530.1|47547.6|47527.6|0
1634527730000|2021-10-18 03:28:50|47547.8|47527.8|47552.6|47532.6|47552.6|47532.6|47546.7|47526.7|8
1634527740000|2021-10-18 03:29:00|47554|47534|47555.1|47535.1|47555.1|47535.1|47551.5|47531.5|2
1634527750000|2021-10-18 03:29:10|47561|47541|47586.5|47566.5|47586.5|47566.5|47561|47541|12
1634527760000|2021-10-18 03:29:20|47590.1|47570.1|47585.1|47565.1|47591.5|47571.5|47585.1|47565.1|4
1634527770000|2021-10-18 03:29:30|47589|47569|47601.5|47581.5|47601.5|47581.5|47589|47569|4
1634527780000|2021-10-18 03:29:40|47600.3|47580.3|47591.5|47571.5|47604|47584|47591.5|47571.5|8
1634527790000|2021-10-18 03:29:50|47592.6|47572.6|47595.1|47575.1|47595.1|47575.1|47591.5|47571.5|2
1634527800000|2021-10-18 03:30:00|47596.5|47576.5|47592.6|47572.6|47596.5|47576.5|47592.6|47572.6|1
1634527810000|2021-10-18 03:30:10|47586.5|47566.5|47586.5|47566.5|47586.5|47566.5|47586.5|47566.5|2
1634527820000|2021-10-18 03:30:20|47585.3|47565.3|47585.3|47565.3|47585.3|47565.3|47585.3|47565.3|0
1634527830000|2021-10-18 03:30:30|47582.8|47562.8|47582.8|47562.8|47582.8|47562.8|47582.8|47562.8|2
1634527840000|2021-10-18 03:30:40|47579.2|47559.2|47579.2|47559.2|47579.2|47559.2|47579.2|47559.2|2
1634527850000|2021-10-18 03:30:50|47576.5|47556.5|47562.8|47542.8|47576.5|47556.5|47562.8|47542.8|6
1634527860000|2021-10-18 03:31:00|47560.1|47540.1|47560.1|47540.1|47560.1|47540.1|47560.1|47540.1|3
1634527870000|2021-10-18 03:31:10|47559|47539|47559|47539|47559|47539|47559|47539|0
1634527890000|2021-10-18 03:31:30|47558.9|47538.9|47551.4|47531.4|47558.9|47538.9|47551.4|47531.4|2
1634527910000|2021-10-18 03:31:50|47550.3|47530.3|47548.9|47528.9|47551.4|47531.4|47548.9|47528.9|1
1634527920000|2021-10-18 03:32:00|47547.8|47527.8|47547.8|47527.8|47549.2|47529.2|47546.4|47526.4|0
1634527930000|2021-10-18 03:32:10|47546.4|47526.4|47546.4|47526.4|47547.8|47527.8|47546.4|47526.4|1
1634527940000|2021-10-18 03:32:20|||||||||2
1634527950000|2021-10-18 03:32:30|47547.8|47527.8|47547.8|47527.8|47547.8|47527.8|47547.8|47527.8|0
1634527960000|2021-10-18 03:32:40|47557.8|47537.8|47558.9|47538.9|47558.9|47538.9|47557.8|47537.8|2
1634527970000|2021-10-18 03:32:50|47557.6|47537.6|47556.4|47536.4|47557.6|47537.6|47556.4|47536.4|0
1634527980000|2021-10-18 03:33:00|47557.6|47537.6|47562.8|47542.8|47562.8|47542.8|47557.6|47537.6|1
1634527990000|2021-10-18 03:33:10|47561.7|47541.7|47560.3|47540.3|47562.8|47542.8|47560.3|47540.3|3
1634528000000|2021-10-18 03:33:20|47558.9|47538.9|47557.8|47537.8|47558.9|47538.9|47557.8|47537.8|0
1634528010000|2021-10-18 03:33:30|47560.3|47540.3|47557.8|47537.8|47560.3|47540.3|47557.8|47537.8|3
1634528020000|2021-10-18 03:33:40|47556.7|47536.7|47555.3|47535.3|47557.8|47537.8|47555.3|47535.3|0
1634528030000|2021-10-18 03:33:50|47556.4|47536.4|47551.4|47531.4|47557.8|47537.8|47551.4|47531.4|2
1634528040000|2021-10-18 03:34:00|47550.1|47530.1|47546.4|47526.4|47550.1|47530.1|47546.4|47526.4|4
1634528050000|2021-10-18 03:34:10|47539.2|47519.2|47536.4|47516.4|47539.2|47519.2|47536.4|47516.4|7
1634528060000|2021-10-18 03:34:20|47529.8|47509.8|47521.4|47501.4|47529.8|47509.8|47521.4|47501.4|1
1634528070000|2021-10-18 03:34:30|47517.6|47497.6|47508.7|47488.7|47517.6|47497.6|47508.7|47488.7|5
1634528080000|2021-10-18 03:34:40|47513.7|47493.7|47512.6|47492.6|47513.7|47493.7|47512.6|47492.6|1
1634528090000|2021-10-18 03:34:50|47513.7|47493.7|47513.7|47493.7|47513.7|47493.7|47513.7|47493.7|2
1634528100000|2021-10-18 03:35:00|47516.2|47496.2|47519.8|47499.8|47519.8|47499.8|47516.2|47496.2|9
1634528110000|2021-10-18 03:35:10|47521.2|47501.2|47523.7|47503.7|47523.7|47503.7|47518.7|47498.7|2
1634528120000|2021-10-18 03:35:20|47526.2|47506.2|47530.1|47510.1|47530.1|47510.1|47526.2|47506.2|2
1634528130000|2021-10-18 03:35:30|47531.2|47511.2|47532.6|47512.6|47540.1|47520.1|47531.2|47511.2|7
1634528140000|2021-10-18 03:35:40|47533.9|47513.9|47530.1|47510.1|47533.9|47513.9|47530.1|47510.1|0
1634528150000|2021-10-18 03:35:50|47532.3|47512.3|47535.1|47515.1|47535.1|47515.1|47532.3|47512.3|1
1634528160000|2021-10-18 03:36:00|47533.9|47513.9|47530.1|47510.1|47533.9|47513.9|47530.1|47510.1|0
1634528180000|2021-10-18 03:36:20|47527.6|47507.6|47527.6|47507.6|47527.6|47507.6|47527.6|47507.6|3
1634528190000|2021-10-18 03:36:30|47526.4|47506.4|47525.1|47505.1|47526.4|47506.4|47525.1|47505.1|0
1634528200000|2021-10-18 03:36:40|47523.9|47503.9|47522.6|47502.6|47523.9|47503.9|47520.1|47500.1|0
1634528210000|2021-10-18 03:36:50|47525.1|47505.1|47525.1|47505.1|47525.1|47505.1|47525.1|47505.1|0
1634528220000|2021-10-18 03:37:00|47527.8|47507.8|47530.1|47510.1|47530.1|47510.1|47527.8|47507.8|1
1634528230000|2021-10-18 03:37:10|||||||||1
1634528240000|2021-10-18 03:37:20|47528.7|47508.7|47525.1|47505.1|47528.7|47508.7|47525.1|47505.1|1
1634528250000|2021-10-18 03:37:30|47523.7|47503.7|47525.1|47505.1|47525.1|47505.1|47523.7|47503.7|1
1634528280000|2021-10-18 03:38:00|47526.4|47506.4|47538.7|47518.7|47538.7|47518.7|47526.4|47506.4|4
1634528290000|2021-10-18 03:38:10|47536.4|47516.4|47536.4|47516.4|47536.4|47516.4|47536.4|47516.4|2
1634528300000|2021-10-18 03:38:20|47535.1|47515.1|47532.6|47512.6|47535.1|47515.1|47532.6|47512.6|1
1634528310000|2021-10-18 03:38:30|47531.4|47511.4|47532.6|47512.6|47532.6|47512.6|47530.1|47510.1|0
1634528320000|2021-10-18 03:38:40|47533.7|47513.7|47535.1|47515.1|47535.1|47515.1|47533.7|47513.7|0
1634528330000|2021-10-18 03:38:50|47532.6|47512.6|47532.6|47512.6|47532.6|47512.6|47532.6|47512.6|0
1634528340000|2021-10-18 03:39:00|47533.7|47513.7|47533.7|47513.7|47533.7|47513.7|47533.7|47513.7|0
1634528350000|2021-10-18 03:39:10|47536.2|47516.2|47537.6|47517.6|47537.6|47517.6|47536.2|47516.2|3
1634528360000|2021-10-18 03:39:20|47540.1|47520.1|47540.1|47520.1|47540.1|47520.1|47540.1|47520.1|3
1634528370000|2021-10-18 03:39:30|47536.4|47516.4|47535.1|47515.1|47536.4|47516.4|47535.1|47515.1|2
1634528380000|2021-10-18 03:39:40|47533.7|47513.7|47535.1|47515.1|47535.1|47515.1|47533.7|47513.7|1
1634528390000|2021-10-18 03:39:50|||||||||1
1634528400000|2021-10-18 03:40:00|47533.9|47513.9|47533.9|47513.9|47533.9|47513.9|47533.9|47513.9|1
1634528410000|2021-10-18 03:40:10|47532.8|47512.8|47525.1|47505.1|47532.8|47512.8|47525.1|47505.1|3
1634528430000|2021-10-18 03:40:30|47521.2|47501.2|47518.7|47498.7|47521.2|47501.2|47518.7|47498.7|1
1634528440000|2021-10-18 03:40:40|47516.2|47496.2|47520.1|47500.1|47520.1|47500.1|47516.2|47496.2|2
1634528450000|2021-10-18 03:40:50|47522.6|47502.6|47520.1|47500.1|47522.6|47502.6|47520.1|47500.1|1
1634528460000|2021-10-18 03:41:00|47518.7|47498.7|47518.7|47498.7|47518.7|47498.7|47518.7|47498.7|0
1634528470000|2021-10-18 03:41:10|47520.1|47500.1|47521.2|47501.2|47521.2|47501.2|47520.1|47500.1|1
1634528480000|2021-10-18 03:41:20|47520.1|47500.1|47521.2|47501.2|47521.2|47501.2|47520.1|47500.1|0
1634528490000|2021-10-18 03:41:30|47520.1|47500.1|47522.6|47502.6|47522.6|47502.6|47520.1|47500.1|0
1634528500000|2021-10-18 03:41:40|47523.9|47503.9|47515.1|47495.1|47525.1|47505.1|47515.1|47495.1|5
1634528510000|2021-10-18 03:41:50|47513.9|47493.9|47513.9|47493.9|47513.9|47493.9|47513.9|47493.9|0
1634528520000|2021-10-18 03:42:00|47512.5|47492.5|47511.2|47491.2|47512.5|47492.5|47508.7|47488.7|1
1634528530000|2021-10-18 03:42:10|47512.3|47492.3|47513.7|47493.7|47513.7|47493.7|47512.3|47492.3|0
1634528540000|2021-10-18 03:42:20|||||||||1
1634528550000|2021-10-18 03:42:30|47515|47495|47515|47495|47515|47495|47515|47495|1
1634528560000|2021-10-18 03:42:40|47517.5|47497.5|47516.2|47496.2|47517.5|47497.5|47516.2|47496.2|2
1634528570000|2021-10-18 03:42:50|47517.5|47497.5|47517.5|47497.5|47517.5|47497.5|47517.5|47497.5|0
1634528580000|2021-10-18 03:43:00|47518.7|47498.7|47517.5|47497.5|47518.7|47498.7|47517.5|47497.5|0
1634528590000|2021-10-18 03:43:10|47518.7|47498.7|47517.5|47497.5|47518.7|47498.7|47517.5|47497.5|1
1634528600000|2021-10-18 03:43:20|47516.2|47496.2|47518.7|47498.7|47518.7|47498.7|47516.2|47496.2|3
1634528610000|2021-10-18 03:43:30|47520|47500|47520|47500|47520|47500|47518.7|47498.7|0
1634528620000|2021-10-18 03:43:40|47518.7|47498.7|47518.7|47498.7|47520|47500|47518.7|47498.7|0
1634528630000|2021-10-18 03:43:50|47520|47500|47518.7|47498.7|47520|47500|47518.7|47498.7|0
1634528640000|2021-10-18 03:44:00|47520|47500|47525|47505|47525|47505|47520|47500|0
1634528650000|2021-10-18 03:44:10|||||||||3
1634528660000|2021-10-18 03:44:20|47526.4|47506.4|47528.9|47508.9|47530|47510|47526.4|47506.4|0
1634528670000|2021-10-18 03:44:30|47530.3|47510.3|47530|47510|47532.5|47512.5|47527.5|47507.5|6
1634528680000|2021-10-18 03:44:40|47528.7|47508.7|47530|47510|47530|47510|47528.7|47508.7|0
1634528690000|2021-10-18 03:44:50|47533.7|47513.7|47532.5|47512.5|47533.7|47513.7|47532.5|47512.5|0
1634528700000|2021-10-18 03:45:00|47535|47515|47530|47510|47535|47515|47530|47510|0
1634528710000|2021-10-18 03:45:10|47531.2|47511.2|47530|47510|47532.5|47512.5|47530|47510|0
1634528720000|2021-10-18 03:45:20|47528.9|47508.9|47523.7|47503.7|47528.9|47508.9|47523.7|47503.7|1
1634528740000|2021-10-18 03:45:40|47521.2|47501.2|47521.2|47501.2|47521.2|47501.2|47521.2|47501.2|1
1634528750000|2021-10-18 03:45:50|47523.7|47503.7|47523.7|47503.7|47525|47505|47523.7|47503.7|1
1634528760000|2021-10-18 03:46:00|47525|47505|47526.2|47506.2|47526.2|47506.2|47525|47505|0
1634528770000|2021-10-18 03:46:10|47524.8|47504.8|47523.7|47503.7|47524.8|47504.8|47523.7|47503.7|0
1634528780000|2021-10-18 03:46:20|47522.5|47502.5|47520|47500|47525|47505|47520|47500|0
1634528790000|2021-10-18 03:46:30|47525|47505|47523.9|47503.9|47525|47505|47523.9|47503.9|0
1634528800000|2021-10-18 03:46:40|47522.5|47502.5|47520|47500|47522.5|47502.5|47520|47500|1
1634528810000|2021-10-18 03:46:50|||||||||2
1634528820000|2021-10-18 03:47:00|47518.7|47498.7|47520|47500|47520|47500|47518.7|47498.7|2
1634528830000|2021-10-18 03:47:10|47521.2|47501.2|47518.7|47498.7|47522.5|47502.5|47518.7|47498.7|1
1634528840000|2021-10-18 03:47:20|47517.5|47497.5|47517.5|47497.5|47517.5|47497.5|47517.5|47497.5|0
1634528850000|2021-10-18 03:47:30|47511.4|47491.4|47509.1|47489.1|47511.4|47491.4|47509.1|47489.1|8
1634528860000|2021-10-18 03:47:40|47510.3|47490.3|47510.3|47490.3|47510.3|47490.3|47510.3|47490.3|1
1634528870000|2021-10-18 03:47:50|47509.1|47489.1|47506.4|47486.4|47509.1|47489.1|47506.4|47486.4|1
1634528880000|2021-10-18 03:48:00|47507.8|47487.8|47507.8|47487.8|47507.8|47487.8|47506.4|47486.4|1
1634528890000|2021-10-18 03:48:10|47510|47490|47510|47490|47510|47490|47510|47490|1
1634528900000|2021-10-18 03:48:20|47511.2|47491.2|47515|47495|47515|47495|47511.2|47491.2|0
1634528910000|2021-10-18 03:48:30|47516.2|47496.2|47517.5|47497.5|47517.5|47497.5|47516.2|47496.2|1
1634528930000|2021-10-18 03:48:50|||||||||1
1634528940000|2021-10-18 03:49:00|47516.2|47496.2|47516.2|47496.2|47516.2|47496.2|47516.2|47496.2|1
1634528960000|2021-10-18 03:49:20|47517.5|47497.5|47516.2|47496.2|47517.5|47497.5|47516.2|47496.2|0
1634528980000|2021-10-18 03:49:40|||||||||1
1634529000000|2021-10-18 03:50:00|47515|47495|47512.5|47492.5|47515|47495|47512.5|47492.5|3
1634529010000|2021-10-18 03:50:10|47515|47495|47512.5|47492.5|47515|47495|47512.5|47492.5|3
1634529020000|2021-10-18 03:50:20|47507.5|47487.5|47502.5|47482.5|47507.5|47487.5|47502.5|47482.5|7
1634529050000|2021-10-18 03:50:50|47500|47480|47500|47480|47502.5|47482.5|47500|47480|1
1634529060000|2021-10-18 03:51:00|47512.3|47492.3|47512.3|47492.3|47512.3|47492.3|47512.3|47492.3|6
1634529070000|2021-10-18 03:51:10|47513.7|47493.7|47511.2|47491.2|47513.7|47493.7|47511.2|47491.2|0
1634529100000|2021-10-18 03:51:40|47509.8|47489.8|47509.8|47489.8|47509.8|47489.8|47509.8|47489.8|0
1634529110000|2021-10-18 03:51:50|47512.5|47492.5|47513.7|47493.7|47513.7|47493.7|47512.5|47492.5|3
1634529120000|2021-10-18 03:52:00|47515|47495|47515|47495|47515|47495|47515|47495|2
1634529130000|2021-10-18 03:52:10|47520.9|47500.9|47522.3|47502.3|47522.3|47502.3|47520.9|47500.9|1
1634529140000|2021-10-18 03:52:20|47523.4|47503.4|47526.1|47506.1|47526.1|47506.1|47523.4|47503.4|0
1634529150000|2021-10-18 03:52:30|47527.3|47507.3|47530|47510|47530|47510|47527.3|47507.3|2
1634529160000|2021-10-18 03:52:40|47531.1|47511.1|47543.6|47523.6|47543.6|47523.6|47531.1|47511.1|5
1634529170000|2021-10-18 03:52:50|47542.5|47522.5|47542.5|47522.5|47542.5|47522.5|47541.4|47521.4|3
1634529180000|2021-10-18 03:53:00|47541.1|47521.1|47541.1|47521.1|47541.1|47521.1|47541.1|47521.1|0
1634529190000|2021-10-18 03:53:10|47540|47520|47537.5|47517.5|47540|47520|47537.5|47517.5|4
1634529200000|2021-10-18 03:53:20|||||||||1
1634529220000|2021-10-18 03:53:40|||||||||1
1634529240000|2021-10-18 03:54:00|47535|47515|47535|47515|47535|47515|47535|47515|1
1634529280000|2021-10-18 03:54:40|47533.6|47513.6|47533.6|47513.6|47533.6|47513.6|47533.6|47513.6|1
1634529300000|2021-10-18 03:55:00|47532.3|47512.3|47522.5|47502.5|47532.3|47512.3|47522.5|47502.5|5
1634529310000|2021-10-18 03:55:10|47521.1|47501.1|47516.1|47496.1|47521.1|47501.1|47516.1|47496.1|2
1634529320000|2021-10-18 03:55:20|47514.8|47494.8|47523.6|47503.6|47523.6|47503.6|47513.6|47493.6|4
1634529330000|2021-10-18 03:55:30|47527.3|47507.3|47527.3|47507.3|47527.3|47507.3|47527.3|47507.3|0
1634529350000|2021-10-18 03:55:50|47528.4|47508.4|47530.9|47510.9|47530.9|47510.9|47528.4|47508.4|3
1634529360000|2021-10-18 03:56:00|47529.8|47509.8|47528.6|47508.6|47529.8|47509.8|47528.6|47508.6|5
1634529370000|2021-10-18 03:56:10|47527.5|47507.5|47527.5|47507.5|47527.5|47507.5|47527.5|47507.5|0
1634529380000|2021-10-18 03:56:20|47526.4|47506.4|47526.4|47506.4|47526.4|47506.4|47526.4|47506.4|5
1634529390000|2021-10-18 03:56:30|47527.5|47507.5|47525|47505|47527.5|47507.5|47525|47505|2
1634529400000|2021-10-18 03:56:40|47526.1|47506.1|47525|47505|47527.5|47507.5|47525|47505|2
1634529450000|2021-10-18 03:57:30|47528.6|47508.6|47528.6|47508.6|47528.6|47508.6|47528.6|47508.6|0
1634529470000|2021-10-18 03:57:50|||||||||3
1634529490000|2021-10-18 03:58:10|47529.8|47509.8|47530|47510|47531.1|47511.1|47529.8|47509.8|3
1634529500000|2021-10-18 03:58:20|47532.5|47512.5|47532.5|47512.5|47532.5|47512.5|47532.5|47512.5|0
1634529510000|2021-10-18 03:58:30|47530|47510|47532.5|47512.5|47532.5|47512.5|47530|47510|3
1634529520000|2021-10-18 03:58:40|47530|47510|47528.6|47508.6|47530|47510|47528.6|47508.6|0
1634529530000|2021-10-18 03:58:50|47527.5|47507.5|47527.5|47507.5|47527.5|47507.5|47527.5|47507.5|7
1634529540000|2021-10-18 03:59:00|47522.5|47502.5|47518.6|47498.6|47522.5|47502.5|47518.6|47498.6|3
1634529550000|2021-10-18 03:59:10|47517.5|47497.5|47515|47495|47517.5|47497.5|47515|47495|0
1634529560000|2021-10-18 03:59:20|47513.6|47493.6|47515|47495|47515|47495|47512.5|47492.5|1
1634529570000|2021-10-18 03:59:30|47513.6|47493.6|47512.5|47492.5|47513.9|47493.9|47512.5|47492.5|2
1634529590000|2021-10-18 03:59:50|||||||||1
1634529600000|2021-10-18 04:00:00|47515|47495|47512.5|47492.5|47515|47495|47512.5|47492.5|0
1634529610000|2021-10-18 04:00:10|47510|47490|47507.5|47487.5|47510|47490|47507.5|47487.5|1
1634529620000|2021-10-18 04:00:20|47505|47485|47507.5|47487.5|47507.5|47487.5|47505|47485|1
1634529630000|2021-10-18 04:00:30|47506.1|47486.1|47503.6|47483.6|47506.1|47486.1|47501.1|47481.1|1
1634529640000|2021-10-18 04:00:40|47505|47485|47505|47485|47505|47485|47505|47485|2
1634529650000|2021-10-18 04:00:50|47507.5|47487.5|47506.1|47486.1|47507.5|47487.5|47506.1|47486.1|6
1634529660000|2021-10-18 04:01:00|47507.5|47487.5|47505|47485|47507.5|47487.5|47505|47485|1
1634529670000|2021-10-18 04:01:10|47506.1|47486.1|47508.8|47488.8|47508.8|47488.8|47505|47485|1
1634529680000|2021-10-18 04:01:20|47507.5|47487.5|47510|47490|47510|47490|47507.5|47487.5|3
1634529710000|2021-10-18 04:01:50|||||||||4
1634529720000|2021-10-18 04:02:00|47508.6|47488.6|47515|47495|47515|47495|47508.6|47488.6|10
1634529730000|2021-10-18 04:02:10|47517.5|47497.5|47520|47500|47520|47500|47517.5|47497.5|2
1634529750000|2021-10-18 04:02:30|47518.8|47498.8|47517.5|47497.5|47518.8|47498.8|47517.5|47497.5|0
1634529770000|2021-10-18 04:02:50|47516.3|47496.3|47515|47495|47516.3|47496.3|47515|47495|2
1634529790000|2021-10-18 04:03:10|47513.8|47493.8|47510|47490|47513.8|47493.8|47510|47490|0
1634529800000|2021-10-18 04:03:20|47508.8|47488.8|47502.5|47482.5|47508.8|47488.8|47502.5|47482.5|0
1634529810000|2021-10-18 04:03:30|47503.8|47483.8|47505|47485|47505|47485|47503.8|47483.8|0
1634529840000|2021-10-18 04:04:00|47506.1|47486.1|47510|47490|47510|47490|47506.1|47486.1|2
1634529870000|2021-10-18 04:04:30|47511.1|47491.1|47511.1|47491.1|47511.1|47491.1|47511.1|47491.1|2
1634529880000|2021-10-18 04:04:40|47508.6|47488.6|47510|47490|47510|47490|47507.2|47487.2|7
1634529890000|2021-10-18 04:04:50|47511.1|47491.1|47515|47495|47515|47495|47511.1|47491.1|2
1634529900000|2021-10-18 04:05:00|47517.5|47497.5|47517.5|47497.5|47517.5|47497.5|47517.5|47497.5|1
1634529910000|2021-10-18 04:05:10|47518.8|47498.8|47517.5|47497.5|47518.8|47498.8|47517.5|47497.5|1
1634529920000|2021-10-18 04:05:20|||||||||1
1634529930000|2021-10-18 04:05:30|47518.6|47498.6|47518.6|47498.6|47518.6|47498.6|47518.6|47498.6|2
1634529950000|2021-10-18 04:05:50|47517.2|47497.2|47518.6|47498.6|47519.7|47499.7|47517.2|47497.2|0
1634529960000|2021-10-18 04:06:00|47517.5|47497.5|47517.5|47497.5|47517.5|47497.5|47517.5|47497.5|0
1634529970000|2021-10-18 04:06:10|47516.3|47496.3|47516.3|47496.3|47516.3|47496.3|47516.3|47496.3|12
1634529990000|2021-10-18 04:06:30|47517.5|47497.5|47531.1|47511.1|47531.1|47511.1|47517.5|47497.5|4
1634530000000|2021-10-18 04:06:40|47533.4|47513.4|47537.5|47517.5|47541.1|47521.1|47533.4|47513.4|2
1634530010000|2021-10-18 04:06:50|47536.1|47516.1|47535|47515|47536.1|47516.1|47535|47515|1
1634530020000|2021-10-18 04:07:00|47533.8|47513.8|47532.5|47512.5|47533.8|47513.8|47532.5|47512.5|1
1634530050000|2021-10-18 04:07:30|47531.1|47511.1|47531.1|47511.1|47531.1|47511.1|47531.1|47511.1|6
1634530070000|2021-10-18 04:07:50|47528.4|47508.4|47526.1|47506.1|47528.4|47508.4|47526.1|47506.1|2
1634530120000|2021-10-18 04:08:40|||||||||1
1634530140000|2021-10-18 04:09:00|47528.6|47508.6|47528.6|47508.6|47528.6|47508.6|47528.6|47508.6|3
1634530170000|2021-10-18 04:09:30|||||||||1
1634530180000|2021-10-18 04:09:40|47531.3|47511.3|47536.1|47516.1|47536.1|47516.1|47531.3|47511.3|1
1634530190000|2021-10-18 04:09:50|||||||||1
1634530220000|2021-10-18 04:10:20|47527.4|47507.4|47524.9|47504.9|47527.4|47507.4|47524.9|47504.9|3
1634530230000|2021-10-18 04:10:30|47526.1|47506.1|47526.1|47506.1|47526.1|47506.1|47526.1|47506.1|0
1634530240000|2021-10-18 04:10:40|47527.4|47507.4|47529.7|47509.7|47529.7|47509.7|47527.4|47507.4|0
1634530310000|2021-10-18 04:11:50|47528.6|47508.6|47529.7|47509.7|47529.7|47509.7|47528.6|47508.6|0
1634530320000|2021-10-18 04:12:00|47528.6|47508.6|47528.6|47508.6|47528.6|47508.6|47528.6|47508.6|0
1634530360000|2021-10-18 04:12:40|47527.4|47507.4|47526.1|47506.1|47527.4|47507.4|47526.1|47506.1|2
1634530370000|2021-10-18 04:12:50|||||||||1
1634530390000|2021-10-18 04:13:10|47527.4|47507.4|47531.1|47511.1|47531.1|47511.1|47527.4|47507.4|2
1634530410000|2021-10-18 04:13:30|47533.6|47513.6|47533.6|47513.6|47533.6|47513.6|47533.6|47513.6|1
1634530420000|2021-10-18 04:13:40|47532.4|47512.4|47533.6|47513.6|47533.6|47513.6|47532.4|47512.4|1
1634530440000|2021-10-18 04:14:00|47531.1|47511.1|47532.2|47512.2|47532.2|47512.2|47531.1|47511.1|2
1634530450000|2021-10-18 04:14:10|47533.6|47513.6|47533.6|47513.6|47533.6|47513.6|47533.6|47513.6|0
1634530470000|2021-10-18 04:14:30|||||||||2
1634530490000|2021-10-18 04:14:50|||||||||1
1634530500000|2021-10-18 04:15:00|47532.2|47512.2|47533.6|47513.6|47533.6|47513.6|47531.1|47511.1|5
1634530530000|2021-10-18 04:15:30|47534.7|47514.7|47534.7|47514.7|47534.7|47514.7|47534.7|47514.7|0
1634530540000|2021-10-18 04:15:40|47537.2|47517.2|47537.2|47517.2|47537.2|47517.2|47537.2|47517.2|0
1634530550000|2021-10-18 04:15:50|47543.6|47523.6|47543.6|47523.6|47543.6|47523.6|47543.6|47523.6|2
1634530560000|2021-10-18 04:16:00|47541.1|47521.1|47533.6|47513.6|47541.1|47521.1|47533.6|47513.6|7
1634530620000|2021-10-18 04:17:00|47534.9|47514.9|47538.6|47518.6|47538.6|47518.6|47534.9|47514.9|1
1634530630000|2021-10-18 04:17:10|47537.2|47517.2|47531.1|47511.1|47537.2|47517.2|47531.1|47511.1|2
1634530640000|2021-10-18 04:17:20|||||||||2
1634530650000|2021-10-18 04:17:30|47526.1|47506.1|47526.1|47506.1|47526.1|47506.1|47526.1|47506.1|3
1634530660000|2021-10-18 04:17:40|47528.6|47508.6|47528.6|47508.6|47528.6|47508.6|47528.6|47508.6|0
1634530680000|2021-10-18 04:18:00|||||||||1
1634530710000|2021-10-18 04:18:30|47529.7|47509.7|47532.2|47512.2|47532.2|47512.2|47529.7|47509.7|0
1634530720000|2021-10-18 04:18:40|47533.3|47513.3|47532.2|47512.2|47533.3|47513.3|47532.2|47512.2|0
1634530730000|2021-10-18 04:18:50|47529.7|47509.7|47529.7|47509.7|47529.7|47509.7|47529.7|47509.7|0
1634530740000|2021-10-18 04:19:00|47528.6|47508.6|47528.6|47508.6|47528.6|47508.6|47528.6|47508.6|1
1634530760000|2021-10-18 04:19:20|47529.7|47509.7|47529.7|47509.7|47529.7|47509.7|47529.7|47509.7|1
1634530770000|2021-10-18 04:19:30|47530.8|47510.8|47530.8|47510.8|47530.8|47510.8|47530.8|47510.8|1
1634530800000|2021-10-18 04:20:00|47533.6|47513.6|47533.6|47513.6|47533.6|47513.6|47533.6|47513.6|0
1634530820000|2021-10-18 04:20:20|47532.4|47512.4|47531|47511|47532.4|47512.4|47531|47511|0
1634530840000|2021-10-18 04:20:40|47528.5|47508.5|47528.5|47508.5|47528.5|47508.5|47528.5|47508.5|0
1634530850000|2021-10-18 04:20:50|47529.9|47509.9|47529.9|47509.9|47529.9|47509.9|47529.9|47509.9|2
1634530860000|2021-10-18 04:21:00|47531|47511|47531|47511|47531|47511|47531|47511|0
1634530870000|2021-10-18 04:21:10|47532.4|47512.4|47532.4|47512.4|47532.4|47512.4|47532.4|47512.4|0
1634530890000|2021-10-18 04:21:30|47533.5|47513.5|47533.5|47513.5|47533.5|47513.5|47533.5|47513.5|0
1634530910000|2021-10-18 04:21:50|47531|47511|47528.5|47508.5|47531|47511|47528.5|47508.5|6
1634530920000|2021-10-18 04:22:00|47531|47511|47531|47511|47531|47511|47531|47511|0
1634530960000|2021-10-18 04:22:40|47532.2|47512.2|47528.3|47508.3|47532.2|47512.2|47528.3|47508.3|2
1634530970000|2021-10-18 04:22:50|47529.7|47509.7|47528.5|47508.5|47529.7|47509.7|47528.5|47508.5|0
1634531000000|2021-10-18 04:23:20|||||||||2
1634531010000|2021-10-18 04:23:30|47531|47511|47535.8|47515.8|47535.8|47515.8|47531|47511|1
1634531030000|2021-10-18 04:23:50|47537.2|47517.2|47538.5|47518.5|47539.9|47519.9|47537.2|47517.2|5
1634531040000|2021-10-18 04:24:00|47539.7|47519.7|47543.5|47523.5|47543.5|47523.5|47539.7|47519.7|3
1634531050000|2021-10-18 04:24:10|47542.2|47522.2|47542.2|47522.2|47542.2|47522.2|47542.2|47522.2|0
1634531060000|2021-10-18 04:24:20|47541|47521|47541|47521|47541|47521|47541|47521|0
1634531070000|2021-10-18 04:24:30|47538.5|47518.5|47538.5|47518.5|47538.5|47518.5|47538.5|47518.5|1
1634531080000|2021-10-18 04:24:40|47533.5|47513.5|47532.4|47512.4|47533.5|47513.5|47532.4|47512.4|2
1634531090000|2021-10-18 04:24:50|47531.3|47511.3|47531.3|47511.3|47531.3|47511.3|47531.3|47511.3|0
1634531110000|2021-10-18 04:25:10|47530.1|47510.1|47530.1|47510.1|47530.1|47510.1|47530.1|47510.1|1
1634531130000|2021-10-18 04:25:30|47529|47509|47528.8|47508.8|47529|47509|47526.5|47506.5|2
1634531150000|2021-10-18 04:25:50|47530.1|47510.1|47529.9|47509.9|47530.1|47510.1|47529.9|47509.9|0
1634531160000|2021-10-18 04:26:00|47531|47511|47529.9|47509.9|47531.3|47511.3|47529.9|47509.9|0
1634531170000|2021-10-18 04:26:10|47531|47511|47532.4|47512.4|47532.4|47512.4|47531|47511|0
1634531190000|2021-10-18 04:26:30|47531|47511|47529.9|47509.9|47531|47511|47529.9|47509.9|0
1634531230000|2021-10-18 04:27:10|47528.5|47508.5|47528.5|47508.5|47528.5|47508.5|47528.5|47508.5|0
1634531250000|2021-10-18 04:27:30|47526.3|47506.3|47526.3|47506.3|47526.3|47506.3|47526.3|47506.3|6
1634531260000|2021-10-18 04:27:40|||||||||1
1634531280000|2021-10-18 04:28:00|47523.8|47503.8|47522.6|47502.6|47523.8|47503.8|47522.6|47502.6|2
1634531300000|2021-10-18 04:28:20|||||||||1
1634531310000|2021-10-18 04:28:30|47521.5|47501.5|47519.9|47499.9|47521.5|47501.5|47518.7|47498.7|1
1634531320000|2021-10-18 04:28:40|||||||||2
1634531340000|2021-10-18 04:29:00|47521|47501|47519.9|47499.9|47521.2|47501.2|47518.5|47498.5|5
1634531400000|2021-10-18 04:30:00|47522.4|47502.4|47522.4|47502.4|47522.4|47502.4|47519.9|47499.9|1
1634531420000|2021-10-18 04:30:20|47524.7|47504.7|47526|47506|47527.1|47507.1|47524.7|47504.7|5
1634531430000|2021-10-18 04:30:30|47527.1|47507.1|47524.9|47504.9|47528.5|47508.5|47524.9|47504.9|0
1634531440000|2021-10-18 04:30:40|47526|47506|47527.4|47507.4|47528.5|47508.5|47526|47506|0
1634531450000|2021-10-18 04:30:50|47528.5|47508.5|47528.5|47508.5|47528.5|47508.5|47527.4|47507.4|0
1634531470000|2021-10-18 04:31:10|47523.5|47503.5|47523.5|47503.5|47523.5|47503.5|47523.5|47503.5|4
1634531480000|2021-10-18 04:31:20|||||||||2
1634531490000|2021-10-18 04:31:30|47522.4|47502.4|47524.9|47504.9|47524.9|47504.9|47521.2|47501.2|1
1634531500000|2021-10-18 04:31:40|||||||||1
1634531510000|2021-10-18 04:31:50|47526|47506|47527.4|47507.4|47527.4|47507.4|47526|47506|0
1634531520000|2021-10-18 04:32:00|||||||||3
1634531530000|2021-10-18 04:32:10|47537.1|47517.1|47541|47521|47541|47521|47537.1|47517.1|2
1634531550000|2021-10-18 04:32:30|||||||||1
1634531600000|2021-10-18 04:33:20|47538.5|47518.5|47536|47516|47538.5|47518.5|47536|47516|2
1634531610000|2021-10-18 04:33:30|||||||||1
1634531630000|2021-10-18 04:33:50|47534.6|47514.6|47536|47516|47536|47516|47534.6|47514.6|3
1634531640000|2021-10-18 04:34:00|47534.9|47514.9|47533.5|47513.5|47534.9|47514.9|47533.5|47513.5|1
1634531650000|2021-10-18 04:34:10|47532.4|47512.4|47532.4|47512.4|47532.4|47512.4|47531.2|47511.2|3
1634531660000|2021-10-18 04:34:20|47531.2|47511.2|47531.2|47511.2|47531.2|47511.2|47531.2|47511.2|0
1634531670000|2021-10-18 04:34:30|47532.4|47512.4|47531.2|47511.2|47532.4|47512.4|47530.1|47510.1|1
1634531680000|2021-10-18 04:34:40|47530.1|47510.1|47530.1|47510.1|47531.2|47511.2|47530.1|47510.1|0
1634531690000|2021-10-18 04:34:50|47526|47506|47526|47506|47526|47506|47526|47506|3
1634531700000|2021-10-18 04:35:00|47524.9|47504.9|47524.9|47504.9|47524.9|47504.9|47523.5|47503.5|1
1634531710000|2021-10-18 04:35:10|47523.5|47503.5|47526|47506|47526|47506|47523.5|47503.5|1
1634531720000|2021-10-18 04:35:20|47523.5|47503.5|47524.6|47504.6|47524.9|47504.9|47523.5|47503.5|1
1634531730000|2021-10-18 04:35:30|47526|47506|47526|47506|47526|47506|47524.9|47504.9|0
1634531740000|2021-10-18 04:35:40|47524.9|47504.9|47526|47506|47526|47506|47524.6|47504.6|3
1634531760000|2021-10-18 04:36:00|47528.5|47508.5|47531|47511|47531|47511|47528.5|47508.5|0
1634531770000|2021-10-18 04:36:10|47528.5|47508.5|47532.1|47512.1|47532.1|47512.1|47528.5|47508.5|1
1634531810000|2021-10-18 04:36:50|47528.5|47508.5|47523.5|47503.5|47528.5|47508.5|47523.5|47503.5|0
1634531820000|2021-10-18 04:37:00|47522.1|47502.1|47521|47501|47522.1|47502.1|47521|47501|0
1634531830000|2021-10-18 04:37:10|47523.5|47503.5|47523.5|47503.5|47523.5|47503.5|47523.5|47503.5|1
1634531860000|2021-10-18 04:37:40|47522.1|47502.1|47522.1|47502.1|47522.1|47502.1|47522.1|47502.1|1
1634531870000|2021-10-18 04:37:50|47523.5|47503.5|47533.5|47513.5|47533.5|47513.5|47523.5|47503.5|5
1634531880000|2021-10-18 04:38:00|47532.4|47512.4|47532.1|47512.1|47532.4|47512.4|47528.5|47508.5|3
1634531890000|2021-10-18 04:38:10|47533.3|47513.3|47532.1|47512.1|47533.3|47513.3|47532.1|47512.1|0
1634531910000|2021-10-18 04:38:30|47528.5|47508.5|47528.5|47508.5|47528.5|47508.5|47526|47506|3
1634531920000|2021-10-18 04:38:40|47531|47511|47531|47511|47531|47511|47531|47511|0
1634531940000|2021-10-18 04:39:00|47532.1|47512.1|47532.1|47512.1|47532.1|47512.1|47532.1|47512.1|1
1634531980000|2021-10-18 04:39:40|47533.5|47513.5|47533.5|47513.5|47533.5|47513.5|47533.5|47513.5|0
1634531990000|2021-10-18 04:39:50|||||||||1
1634532020000|2021-10-18 04:40:20|||||||||1
1634532030000|2021-10-18 04:40:30|47531|47511|47526|47506|47531|47511|47526|47506|0
1634532040000|2021-10-18 04:40:40|47528.5|47508.5|47528.5|47508.5|47528.5|47508.5|47528.5|47508.5|2
1634532060000|2021-10-18 04:41:00|47529.6|47509.6|47531|47511|47531|47511|47529.6|47509.6|0
1634532110000|2021-10-18 04:41:50|47529.8|47509.8|47529.8|47509.8|47529.8|47509.8|47529.8|47509.8|6
1634532120000|2021-10-18 04:42:00|||||||||1
1634532130000|2021-10-18 04:42:10|47528.5|47508.5|47528.5|47508.5|47528.5|47508.5|47528.5|47508.5|0
1634532140000|2021-10-18 04:42:20|47529.6|47509.6|47528.5|47508.5|47529.6|47509.6|47528.5|47508.5|0
1634532190000|2021-10-18 04:43:10|47533.5|47513.5|47528.5|47508.5|47533.5|47513.5|47528.5|47508.5|1
1634532220000|2021-10-18 04:43:40|47527.3|47507.3|47528.5|47508.5|47528.5|47508.5|47527.3|47507.3|2
1634532240000|2021-10-18 04:44:00|47529.6|47509.6|47529.6|47509.6|47529.6|47509.6|47529.6|47509.6|1
1634532260000|2021-10-18 04:44:20|47532.1|47512.1|47532.1|47512.1|47532.1|47512.1|47532.1|47512.1|0
1634532270000|2021-10-18 04:44:30|47531|47511|47529.6|47509.6|47531|47511|47529.6|47509.6|0
1634532280000|2021-10-18 04:44:40|47533.5|47513.5|47533.5|47513.5|47533.5|47513.5|47533.5|47513.5|5
1634532300000|2021-10-18 04:45:00|47531|47511|47531|47511|47533.5|47513.5|47529.6|47509.6|1
1634532310000|2021-10-18 04:45:10|47532.1|47512.1|47532.1|47512.1|47532.1|47512.1|47532.1|47512.1|1
1634532370000|2021-10-18 04:46:10|||||||||1
1634532380000|2021-10-18 04:46:20|47534.6|47514.6|47543.5|47523.5|47543.5|47523.5|47534.6|47514.6|2
1634532390000|2021-10-18 04:46:30|47542.1|47522.1|47543.5|47523.5|47544.6|47524.6|47542.1|47522.1|3
1634532400000|2021-10-18 04:46:40|47544.6|47524.6|47546|47526|47546|47526|47543.5|47523.5|0
1634532430000|2021-10-18 04:47:10|47544.8|47524.8|47544.8|47524.8|47544.8|47524.8|47544.8|47524.8|2
1634532440000|2021-10-18 04:47:20|47543.5|47523.5|47543.5|47523.5|47543.5|47523.5|47543.5|47523.5|0
1634532450000|2021-10-18 04:47:30|47541|47521|47541|47521|47541|47521|47541|47521|5
1634532470000|2021-10-18 04:47:50|47539.6|47519.6|47539.6|47519.6|47539.6|47519.6|47539.6|47519.6|0
1634532480000|2021-10-18 04:48:00|47536|47516|47536|47516|47536|47516|47536|47516|6
1634532490000|2021-10-18 04:48:10|47534.6|47514.6|47536|47516|47536|47516|47534.6|47514.6|2
1634532510000|2021-10-18 04:48:30|47534.6|47514.6|47533.4|47513.4|47534.6|47514.6|47533.4|47513.4|0
1634532520000|2021-10-18 04:48:40|47534.8|47514.8|47534.8|47514.8|47534.8|47514.8|47534.8|47514.8|0
1634532540000|2021-10-18 04:49:00|47535.9|47515.9|47535.9|47515.9|47535.9|47515.9|47535.9|47515.9|0
1634532570000|2021-10-18 04:49:30|47533.4|47513.4|47533.4|47513.4|47533.4|47513.4|47533.4|47513.4|1
1634532580000|2021-10-18 04:49:40|47535.9|47515.9|47535.9|47515.9|47535.9|47515.9|47535.9|47515.9|0
1634532600000|2021-10-18 04:50:00|47533.2|47513.2|47532.1|47512.1|47533.2|47513.2|47532.1|47512.1|4
1634532610000|2021-10-18 04:50:10|47533.4|47513.4|47532.1|47512.1|47533.4|47513.4|47532.1|47512.1|0
1634532620000|2021-10-18 04:50:20|47529.8|47509.8|47527.3|47507.3|47529.8|47509.8|47527.3|47507.3|4
1634532630000|2021-10-18 04:50:30|47523.4|47503.4|47523.4|47503.4|47525.9|47505.9|47520.9|47500.9|4
1634532640000|2021-10-18 04:50:40|47522.3|47502.3|47523.4|47503.4|47523.4|47503.4|47520.9|47500.9|1
1634532660000|2021-10-18 04:51:00|47522.3|47502.3|47520.9|47500.9|47522.3|47502.3|47520.9|47500.9|1
1634532680000|2021-10-18 04:51:20|||||||||1
1634532690000|2021-10-18 04:51:30|||||||||1
1634532700000|2021-10-18 04:51:40|47518.4|47498.4|47518.4|47498.4|47518.4|47498.4|47518.4|47498.4|1
1634532710000|2021-10-18 04:51:50|47520.9|47500.9|47523.4|47503.4|47523.4|47503.4|47519.6|47499.6|2
1634532720000|2021-10-18 04:52:00|||||||||1
1634532780000|2021-10-18 04:53:00|47525.9|47505.9|47523.4|47503.4|47525.9|47505.9|47523.4|47503.4|0
1634532800000|2021-10-18 04:53:20|47522.1|47502.1|47522.1|47502.1|47522.1|47502.1|47522.1|47502.1|2
1634532840000|2021-10-18 04:54:00|47518.4|47498.4|47513.4|47493.4|47518.4|47498.4|47513.4|47493.4|2
1634532850000|2021-10-18 04:54:10|47515.9|47495.9|47515.9|47495.9|47515.9|47495.9|47515.9|47495.9|2
1634532870000|2021-10-18 04:54:30|||||||||2
1634532890000|2021-10-18 04:54:50|47514.6|47494.6|47513.4|47493.4|47514.6|47494.6|47513.4|47493.4|2
1634532900000|2021-10-18 04:55:00|47509.3|47489.3|47507.1|47487.1|47509.3|47489.3|47507.1|47487.1|2
1634532920000|2021-10-18 04:55:20|47505.9|47485.9|47504.6|47484.6|47505.9|47485.9|47504.6|47484.6|3
1634532930000|2021-10-18 04:55:30|47503.4|47483.4|47503.4|47483.4|47503.4|47483.4|47503.4|47483.4|3
1634532950000|2021-10-18 04:55:50|47501.2|47481.2|47503.4|47483.4|47503.4|47483.4|47501.2|47481.2|4
1634532960000|2021-10-18 04:56:00|47502.1|47482.1|47500.9|47480.9|47502.1|47482.1|47500.9|47480.9|2
1634532970000|2021-10-18 04:56:10|47499.6|47479.6|47497.3|47477.3|47499.6|47479.6|47497.3|47477.3|3
1634532990000|2021-10-18 04:56:30|47495.9|47475.9|47495.9|47475.9|47495.9|47475.9|47495.9|47475.9|0
1634533010000|2021-10-18 04:56:50|47497.1|47477.1|47495.9|47475.9|47497.1|47477.1|47495.9|47475.9|0
1634533050000|2021-10-18 04:57:30|47497.1|47477.1|47493.4|47473.4|47497.1|47477.1|47493.4|47473.4|1
1634533060000|2021-10-18 04:57:40|47492.1|47472.1|47490.7|47470.7|47492.1|47472.1|47490.7|47470.7|0
1634533070000|2021-10-18 04:57:50|47492.1|47472.1|47492.1|47472.1|47492.1|47472.1|47492.1|47472.1|1
1634533090000|2021-10-18 04:58:10|47489.6|47469.6|47488.4|47468.4|47489.6|47469.6|47488.4|47468.4|4
1634533130000|2021-10-18 04:58:50|47484.8|47464.8|47482.3|47462.3|47484.8|47464.8|47482.3|47462.3|9
1634533140000|2021-10-18 04:59:00|47478.9|47458.9|47476.1|47456.1|47478.9|47458.9|47476.1|47456.1|3
1634533150000|2021-10-18 04:59:10|47477.3|47457.3|47477.3|47457.3|47477.3|47457.3|47477.3|47457.3|0
1634533160000|2021-10-18 04:59:20|47475.9|47455.9|47473.4|47453.4|47478.4|47458.4|47473.4|47453.4|4
1634533180000|2021-10-18 04:59:40|||||||||1
1634533190000|2021-10-18 04:59:50|47470.9|47450.9|47470.9|47450.9|47470.9|47450.9|47470.9|47450.9|0
1634533200000|2021-10-18 05:00:00|47469.5|47449.5|47469.5|47449.5|47469.5|47449.5|47469.5|47449.5|2
1634533220000|2021-10-18 05:00:20|47466.8|47446.8|47467|47447|47467|47447|47463.4|47443.4|10
1634533230000|2021-10-18 05:00:30|47473.4|47453.4|47474.5|47454.5|47474.5|47454.5|47473.4|47453.4|8
1634533240000|2021-10-18 05:00:40|47475.9|47455.9|47475.9|47455.9|47475.9|47455.9|47473.4|47453.4|7
1634533250000|2021-10-18 05:00:50|47477|47457|47477|47457|47477|47457|47477|47457|3
1634533260000|2021-10-18 05:01:00|47478.4|47458.4|47478.4|47458.4|47478.4|47458.4|47477|47457|0
1634533270000|2021-10-18 05:01:10|47477|47457|47475.9|47455.9|47477|47457|47475.9|47455.9|0
1634533280000|2021-10-18 05:01:20|||||||||1
1634533290000|2021-10-18 05:01:30|47477|47457|47477|47457|47477|47457|47475.9|47455.9|2
1634533300000|2021-10-18 05:01:40|47475.9|47455.9|47475.9|47455.9|47475.9|47455.9|47474.5|47454.5|5
1634533310000|2021-10-18 05:01:50|||||||||2
1634533320000|2021-10-18 05:02:00|47477.3|47457.3|47484.5|47464.5|47484.5|47464.5|47477.3|47457.3|2
1634533330000|2021-10-18 05:02:10|47485.9|47465.9|47488.4|47468.4|47488.4|47468.4|47485.9|47465.9|1
1634533340000|2021-10-18 05:02:20|47485.9|47465.9|47485.9|47465.9|47485.9|47465.9|47484.8|47464.8|5
1634533350000|2021-10-18 05:02:30|47484.8|47464.8|47485.9|47465.9|47485.9|47465.9|47483.4|47463.4|1
1634533360000|2021-10-18 05:02:40|47483.4|47463.4|47485.9|47465.9|47485.9|47465.9|47483.4|47463.4|2
1634533380000|2021-10-18 05:03:00|47483.6|47463.6|47480.9|47460.9|47483.6|47463.6|47480.9|47460.9|2
1634533400000|2021-10-18 05:03:20|47478.2|47458.2|47474.5|47454.5|47478.2|47458.2|47474.5|47454.5|5
1634533410000|2021-10-18 05:03:30|47473.4|47453.4|47475.9|47455.9|47475.9|47455.9|47473.4|47453.4|2
1634533420000|2021-10-18 05:03:40|47478.4|47458.4|47480.9|47460.9|47480.9|47460.9|47478.4|47458.4|1
1634533430000|2021-10-18 05:03:50|47483.4|47463.4|47480.9|47460.9|47483.4|47463.4|47480.9|47460.9|1
1634533440000|2021-10-18 05:04:00|47477|47457|47473.4|47453.4|47477|47457|47473.4|47453.4|3
1634533450000|2021-10-18 05:04:10|47472|47452|47470.9|47450.9|47472|47452|47470.9|47450.9|1
1634533470000|2021-10-18 05:04:30|47468.4|47448.4|47468.4|47448.4|47468.4|47448.4|47468.4|47448.4|0
1634533480000|2021-10-18 05:04:40|47467.3|47447.3|47464.5|47444.5|47467.3|47447.3|47463.4|47443.4|5
1634533490000|2021-10-18 05:04:50|47460.9|47440.9|47458.4|47438.4|47460.9|47440.9|47457|47437|7
1634533500000|2021-10-18 05:05:00|47455.9|47435.9|47462.3|47442.3|47463.4|47443.4|47455.9|47435.9|32
1634533510000|2021-10-18 05:05:10|47460.9|47440.9|47462|47442|47462|47442|47460.9|47440.9|2
1634533520000|2021-10-18 05:05:20|47463.4|47443.4|47464.5|47444.5|47467|47447|47463.4|47443.4|2
1634533540000|2021-10-18 05:05:40|47463.4|47443.4|47460.9|47440.9|47463.4|47443.4|47460.9|47440.9|1
1634533550000|2021-10-18 05:05:50|47462|47442|47463.4|47443.4|47463.4|47443.4|47462|47442|2
1634533560000|2021-10-18 05:06:00|47465.7|47445.7|47469.5|47449.5|47469.5|47449.5|47465.7|47445.7|8
1634533570000|2021-10-18 05:06:10|||||||||1
1634533580000|2021-10-18 05:06:20|||||||||2
1634533600000|2021-10-18 05:06:40|||||||||1
1634533610000|2021-10-18 05:06:50|||||||||2
1634533620000|2021-10-18 05:07:00|47472|47452|47465.9|47445.9|47472|47452|47463.4|47443.4|3
1634533630000|2021-10-18 05:07:10|47468.4|47448.4|47468.4|47448.4|47468.4|47448.4|47468.4|47448.4|1
1634533640000|2021-10-18 05:07:20|47470.9|47450.9|47469.7|47449.7|47470.9|47450.9|47469.7|47449.7|0
1634533650000|2021-10-18 05:07:30|47468.4|47448.4|47468.4|47448.4|47468.4|47448.4|47468.4|47448.4|0
1634533660000|2021-10-18 05:07:40|47469.5|47449.5|47473.4|47453.4|47473.4|47453.4|47469.5|47449.5|0
1634533670000|2021-10-18 05:07:50|||||||||1
1634533690000|2021-10-18 05:08:10|47477.2|47457.2|47475.9|47455.9|47477.2|47457.2|47473.4|47453.4|2
1634533700000|2021-10-18 05:08:20|47474.5|47454.5|47475.9|47455.9|47475.9|47455.9|47473.4|47453.4|3
1634533710000|2021-10-18 05:08:30|47478.4|47458.4|47478.4|47458.4|47478.4|47458.4|47478.4|47458.4|1
1634533730000|2021-10-18 05:08:50|47473.4|47453.4|47473.4|47453.4|47473.4|47453.4|47473.4|47453.4|2
1634533740000|2021-10-18 05:09:00|47472.2|47452.2|47473.4|47453.4|47473.4|47453.4|47472.2|47452.2|1
1634533760000|2021-10-18 05:09:20|47472|47452|47469.5|47449.5|47472|47452|47469.5|47449.5|4
1634533770000|2021-10-18 05:09:30|47468.4|47448.4|47468.4|47448.4|47468.4|47448.4|47465.9|47445.9|1
1634533780000|2021-10-18 05:09:40|47467.2|47447.2|47464.7|47444.7|47467.2|47447.2|47464.7|47444.7|3
1634533790000|2021-10-18 05:09:50|47465.9|47445.9|47463.4|47443.4|47465.9|47445.9|47463.4|47443.4|4
1634533800000|2021-10-18 05:10:00|47465.9|47445.9|47465.9|47445.9|47465.9|47445.9|47465.9|47445.9|0
1634533820000|2021-10-18 05:10:20|47464.7|47444.7|47460.9|47440.9|47464.7|47444.7|47460.9|47440.9|0
1634533830000|2021-10-18 05:10:30|47462|47442|47460.9|47440.9|47462.2|47442.2|47460.9|47440.9|0
1634533840000|2021-10-18 05:10:40|47459.5|47439.5|47455.9|47435.9|47459.5|47439.5|47455.9|47435.9|2
1634533850000|2021-10-18 05:10:50|47460.9|47440.9|47482|47462|47507.2|47487.2|47460.9|47440.9|21
1634533870000|2021-10-18 05:11:10|47479.7|47459.7|47478.4|47458.4|47479.7|47459.7|47478.4|47458.4|2
1634533880000|2021-10-18 05:11:20|47493.4|47473.4|47494.5|47474.5|47494.5|47474.5|47493.4|47473.4|9
1634533890000|2021-10-18 05:11:30|47495.9|47475.9|47498.4|47478.4|47498.4|47478.4|47495.9|47475.9|2
1634533900000|2021-10-18 05:11:40|47497.2|47477.2|47498.4|47478.4|47498.4|47478.4|47495.9|47475.9|3
1634533920000|2021-10-18 05:12:00|47499.5|47479.5|47503.4|47483.4|47503.4|47483.4|47499.5|47479.5|2
1634533930000|2021-10-18 05:12:10|47504.7|47484.7|47504.7|47484.7|47504.7|47484.7|47504.7|47484.7|0
1634533940000|2021-10-18 05:12:20|47505.9|47485.9|47505.9|47485.9|47505.9|47485.9|47505.9|47485.9|1
1634533950000|2021-10-18 05:12:30|47507.2|47487.2|47510.9|47490.9|47510.9|47490.9|47507.2|47487.2|2
1634533960000|2021-10-18 05:12:40|47512.2|47492.2|47513.4|47493.4|47513.4|47493.4|47512.2|47492.2|0
1634533970000|2021-10-18 05:12:50|47510.9|47490.9|47513.4|47493.4|47513.4|47493.4|47510.9|47490.9|3
1634533980000|2021-10-18 05:13:00|47510.9|47490.9|47493.4|47473.4|47510.9|47490.9|47493.4|47473.4|16
1634534000000|2021-10-18 05:13:20|47495.9|47475.9|47495.9|47475.9|47495.9|47475.9|47493.4|47473.4|0
1634534010000|2021-10-18 05:13:30|47493.4|47473.4|47493.4|47473.4|47493.4|47473.4|47493.4|47473.4|0
1634534020000|2021-10-18 05:13:40|47495.6|47475.6|47498.4|47478.4|47498.4|47478.4|47495.6|47475.6|8
1634534030000|2021-10-18 05:13:50|47500.9|47480.9|47500.9|47480.9|47503.4|47483.4|47500.9|47480.9|1
1634534040000|2021-10-18 05:14:00|47503.4|47483.4|47503.4|47483.4|47503.4|47483.4|47503.4|47483.4|0
1634534050000|2021-10-18 05:14:10|47506.1|47486.1|47508.4|47488.4|47508.4|47488.4|47506.1|47486.1|0
1634534080000|2021-10-18 05:14:40|||||||||1
1634534090000|2021-10-18 05:14:50|47507.2|47487.2|47504.7|47484.7|47507.2|47487.2|47504.7|47484.7|0
1634534100000|2021-10-18 05:15:00|47503.6|47483.6|47503.4|47483.4|47504.7|47484.7|47503.4|47483.4|3
1634534120000|2021-10-18 05:15:20|||||||||2
1634534130000|2021-10-18 05:15:30|47504.7|47484.7|47504.7|47484.7|47504.7|47484.7|47504.7|47484.7|3
1634534140000|2021-10-18 05:15:40|47503.4|47483.4|47515.6|47495.6|47515.6|47495.6|47503.4|47483.4|3
1634534150000|2021-10-18 05:15:50|47520.6|47500.6|47520.6|47500.6|47520.6|47500.6|47520.6|47500.6|3
1634534160000|2021-10-18 05:16:00|47524.5|47504.5|47525.9|47505.9|47530.6|47510.6|47524.5|47504.5|8
1634534170000|2021-10-18 05:16:10|47524.7|47504.7|47524.7|47504.7|47524.7|47504.7|47524.7|47504.7|0
1634534180000|2021-10-18 05:16:20|47525.9|47505.9|47528.4|47508.4|47528.4|47508.4|47525.9|47505.9|2
1634534190000|2021-10-18 05:16:30|||||||||1
1634534200000|2021-10-18 05:16:40|47528.3|47508.3|47533.3|47513.3|47533.3|47513.3|47528.3|47508.3|5
1634534210000|2021-10-18 05:16:50|47535.8|47515.8|47535.8|47515.8|47538.3|47518.3|47535.8|47515.8|5
1634534220000|2021-10-18 05:17:00|47530.8|47510.8|47530.8|47510.8|47530.8|47510.8|47530.8|47510.8|1
1634534230000|2021-10-18 05:17:10|47528.3|47508.3|47528.3|47508.3|47528.3|47508.3|47528.3|47508.3|2
1634534240000|2021-10-18 05:17:20|47527.2|47507.2|47528.3|47508.3|47528.3|47508.3|47527.2|47507.2|0
1634534250000|2021-10-18 05:17:30|47527.2|47507.2|47528.3|47508.3|47528.3|47508.3|47525.8|47505.8|0
1634534260000|2021-10-18 05:17:40|47525.8|47505.8|47523.3|47503.3|47525.8|47505.8|47523.3|47503.3|2
1634534290000|2021-10-18 05:18:10|47522|47502|47515.8|47495.8|47522|47502|47515.8|47495.8|2
1634534300000|2021-10-18 05:18:20|47514.7|47494.7|47514.7|47494.7|47514.7|47494.7|47514.7|47494.7|1
1634534340000|2021-10-18 05:19:00|47515.8|47495.8|47518.3|47498.3|47518.3|47498.3|47515.8|47495.8|0
1634534350000|2021-10-18 05:19:10|47513.3|47493.3|47512.2|47492.2|47513.3|47493.3|47512.2|47492.2|3
1634534360000|2021-10-18 05:19:20|47513.6|47493.6|47513.6|47493.6|47513.6|47493.6|47513.6|47493.6|0
1634534370000|2021-10-18 05:19:30|47514.7|47494.7|47514.7|47494.7|47514.7|47494.7|47514.7|47494.7|1
1634534390000|2021-10-18 05:19:50|47515.8|47495.8|47518.3|47498.3|47518.3|47498.3|47515.8|47495.8|2
1634534410000|2021-10-18 05:20:10|47520.8|47500.8|47518.3|47498.3|47520.8|47500.8|47518.3|47498.3|1
1634534430000|2021-10-18 05:20:30|47519.5|47499.5|47520.8|47500.8|47520.8|47500.8|47519.5|47499.5|0
1634534460000|2021-10-18 05:21:00|47518.3|47498.3|47518.3|47498.3|47518.3|47498.3|47518.3|47498.3|0
1634534470000|2021-10-18 05:21:10|47520.6|47500.6|47528.6|47508.6|47528.6|47508.6|47520.6|47500.6|3
1634534490000|2021-10-18 05:21:30|47528.3|47508.3|47528.3|47508.3|47528.3|47508.3|47528.3|47508.3|2
1634534500000|2021-10-18 05:21:40|47525.8|47505.8|47525.8|47505.8|47525.8|47505.8|47525.8|47505.8|7
1634534520000|2021-10-18 05:22:00|47523.3|47503.3|47520.8|47500.8|47523.3|47503.3|47520.8|47500.8|6
1634534530000|2021-10-18 05:22:10|47518.3|47498.3|47517|47497|47518.3|47498.3|47514.5|47494.5|6
1634534540000|2021-10-18 05:22:20|47518.3|47498.3|47523.3|47503.3|47523.3|47503.3|47518.3|47498.3|2
1634534560000|2021-10-18 05:22:40|47528.3|47508.3|47528.3|47508.3|47528.3|47508.3|47528.3|47508.3|0
1634534570000|2021-10-18 05:22:50|47527.2|47507.2|47525.8|47505.8|47527.2|47507.2|47525.8|47505.8|0
1634534630000|2021-10-18 05:23:50|47520.8|47500.8|47523.3|47503.3|47523.3|47503.3|47520.8|47500.8|3
1634534640000|2021-10-18 05:24:00|47525.6|47505.6|47532|47512|47532|47512|47525.6|47505.6|9
1634534660000|2021-10-18 05:24:20|47533.1|47513.1|47533.3|47513.3|47533.3|47513.3|47530.8|47510.8|2
1634534670000|2021-10-18 05:24:30|47534.5|47514.5|47534.5|47514.5|47534.5|47514.5|47534.5|47514.5|0
1634534680000|2021-10-18 05:24:40|47533.3|47513.3|47535.8|47515.8|47535.8|47515.8|47533.3|47513.3|0
1634534690000|2021-10-18 05:24:50|47533.3|47513.3|47533.3|47513.3|47533.3|47513.3|47533.3|47513.3|5
1634534700000|2021-10-18 05:25:00|47531.1|47511.1|47524.5|47504.5|47531.1|47511.1|47524.5|47504.5|3
1634534710000|2021-10-18 05:25:10|47528.3|47508.3|47528.3|47508.3|47528.3|47508.3|47523.3|47503.3|1
1634534730000|2021-10-18 05:25:30|47525.8|47505.8|47522|47502|47528.3|47508.3|47522|47502|7
1634534740000|2021-10-18 05:25:40|47519.5|47499.5|47519.5|47499.5|47519.5|47499.5|47519.5|47499.5|4
1634534750000|2021-10-18 05:25:50|47518.1|47498.1|47515.8|47495.8|47518.1|47498.1|47515.8|47495.8|0
1634534760000|2021-10-18 05:26:00|47514.5|47494.5|47517|47497|47517|47497|47514.5|47494.5|7
1634534770000|2021-10-18 05:26:10|47510.8|47490.8|47522|47502|47527|47507|47509.5|47489.5|18
1634534780000|2021-10-18 05:26:20|47520.6|47500.6|47519.5|47499.5|47520.6|47500.6|47519.5|47499.5|3
1634534790000|2021-10-18 05:26:30|47519.4|47499.4|47519.4|47499.4|47519.4|47499.4|47519.4|47499.4|0
1634534820000|2021-10-18 05:27:00|47516.9|47496.9|47516.9|47496.9|47516.9|47496.9|47516.9|47496.9|0
1634534830000|2021-10-18 05:27:10|47518.1|47498.1|47521.9|47501.9|47524.4|47504.4|47518.1|47498.1|3
1634534840000|2021-10-18 05:27:20|47523.3|47503.3|47523.3|47503.3|47523.3|47503.3|47523.3|47503.3|0
1634534850000|2021-10-18 05:27:30|47521.9|47501.9|47521.9|47501.9|47521.9|47501.9|47521.9|47501.9|2
1634534860000|2021-10-18 05:27:40|47524.4|47504.4|47524.4|47504.4|47524.4|47504.4|47524.4|47504.4|2
1634534870000|2021-10-18 05:27:50|47521.9|47501.9|47519.4|47499.4|47521.9|47501.9|47519.4|47499.4|4
1634534920000|2021-10-18 05:28:40|47521.9|47501.9|47521.9|47501.9|47524.4|47504.4|47521.9|47501.9|2
1634534930000|2021-10-18 05:28:50|47523.3|47503.3|47524.4|47504.4|47524.4|47504.4|47523.3|47503.3|1
1634534940000|2021-10-18 05:29:00|47526.9|47506.9|47526.9|47506.9|47526.9|47506.9|47526.9|47506.9|3
1634534980000|2021-10-18 05:29:40|||||||||1
1634534990000|2021-10-18 05:29:50|47528.1|47508.1|47523.3|47503.3|47529.4|47509.4|47523.3|47503.3|5
1634535000000|2021-10-18 05:30:00|47524.4|47504.4|47531.9|47511.9|47598.3|47578.3|47521.9|47501.9|50
1634535010000|2021-10-18 05:30:10|47526.9|47506.9|47520.6|47500.6|47526.9|47506.9|47488.3|47468.3|32
1634535020000|2021-10-18 05:30:20|47524.2|47504.2|47518.5|47498.5|47538.3|47518.3|47514.4|47494.4|35
1634535030000|2021-10-18 05:30:30|47515.8|47495.8|47513.3|47493.3|47521.9|47501.9|47511.9|47491.9|5
1634535040000|2021-10-18 05:30:40|47511.9|47491.9|47501.9|47481.9|47511.9|47491.9|47501.9|47481.9|8
1634535050000|2021-10-18 05:30:50|47499.7|47479.7|47496.9|47476.9|47499.7|47479.7|47494.4|47474.4|6
1634535060000|2021-10-18 05:31:00|47495.8|47475.8|47494.4|47474.4|47495.8|47475.8|47494.4|47474.4|8
1634535070000|2021-10-18 05:31:10|47496.9|47476.9|47516.9|47496.9|47516.9|47496.9|47496.9|47476.9|4
1634535080000|2021-10-18 05:31:20|47513.3|47493.3|47531.9|47511.9|47536.9|47516.9|47511.9|47491.9|8
1634535090000|2021-10-18 05:31:30|47539.2|47519.2|47529.2|47509.2|47541.9|47521.9|47525.6|47505.6|21
1634535100000|2021-10-18 05:31:40|47531.9|47511.9|47541.9|47521.9|47541.9|47521.9|47526.9|47506.9|6
1634535110000|2021-10-18 05:31:50|47543.1|47523.1|47571.9|47551.9|47571.9|47551.9|47543.1|47523.1|9
1634535120000|2021-10-18 05:32:00|47574.7|47554.7|47596.9|47576.9|47596.9|47576.9|47574.7|47554.7|5
1634535130000|2021-10-18 05:32:10|47591.9|47571.9|47561.9|47541.9|47591.9|47571.9|47559.4|47539.4|10
1634535140000|2021-10-18 05:32:20|47559.2|47539.2|47528.3|47508.3|47559.2|47539.2|47528.3|47508.3|3
1634535150000|2021-10-18 05:32:30|47520.8|47500.8|47516.9|47496.9|47520.8|47500.8|47515.8|47495.8|6
1634535160000|2021-10-18 05:32:40|47515.6|47495.6|47501.9|47481.9|47515.6|47495.6|47501.9|47481.9|13
1634535170000|2021-10-18 05:32:50|47504.4|47484.4|47500.8|47480.8|47504.4|47484.4|47500.8|47480.8|5
1634535180000|2021-10-18 05:33:00|47501.9|47481.9|47500.8|47480.8|47501.9|47481.9|47500.8|47480.8|0
1634535190000|2021-10-18 05:33:10|47499.4|47479.4|47492.2|47472.2|47501.9|47481.9|47491.9|47471.9|8
1634535200000|2021-10-18 05:33:20|47486.9|47466.9|47491.9|47471.9|47491.9|47471.9|47481.9|47461.9|5
1634535210000|2021-10-18 05:33:30|47486.9|47466.9|47491.9|47471.9|47491.9|47471.9|47486.9|47466.9|5
1634535220000|2021-10-18 05:33:40|47488.3|47468.3|47488.3|47468.3|47488.3|47468.3|47488.3|47468.3|2
1634535230000|2021-10-18 05:33:50|47487.2|47467.2|47508.3|47488.3|47516.9|47496.9|47475.8|47455.8|22
1634535240000|2021-10-18 05:34:00|47506.9|47486.9|47501.9|47481.9|47509.4|47489.4|47498.3|47478.3|3
1634535250000|2021-10-18 05:34:10|47496.9|47476.9|47501.9|47481.9|47501.9|47481.9|47495.8|47475.8|5
1634535260000|2021-10-18 05:34:20|47504.4|47484.4|47513.1|47493.1|47513.1|47493.1|47504.4|47484.4|7
1634535270000|2021-10-18 05:34:30|47514.4|47494.4|47516.9|47496.9|47516.9|47496.9|47511.9|47491.9|1
1634535300000|2021-10-18 05:35:00|47521.9|47501.9|47536.9|47516.9|47536.9|47516.9|47521.9|47501.9|8
1634535310000|2021-10-18 05:35:10|47541.9|47521.9|47555.6|47535.6|47555.6|47535.6|47539.4|47519.4|7
1634535320000|2021-10-18 05:35:20|47556.9|47536.9|47544.2|47524.2|47556.9|47536.9|47541.9|47521.9|5
1634535330000|2021-10-18 05:35:30|47546.9|47526.9|47551.9|47531.9|47551.9|47531.9|47546.9|47526.9|2
1634535340000|2021-10-18 05:35:40|47556.9|47536.9|47559.2|47539.2|47559.2|47539.2|47551.9|47531.9|7
1634535350000|2021-10-18 05:35:50|47561.9|47541.9|47571.9|47551.9|47578.1|47558.1|47561.9|47541.9|12
1634535360000|2021-10-18 05:36:00|47574.4|47554.4|47596.9|47576.9|47596.9|47576.9|47574.4|47554.4|7
1634535370000|2021-10-18 05:36:10|47599.4|47579.4|47606.9|47586.9|47611.9|47591.9|47596.9|47576.9|12
1634535380000|2021-10-18 05:36:20|47608.3|47588.3|47609.4|47589.4|47611.9|47591.9|47608|47588|8
1634535390000|2021-10-18 05:36:30|47608.3|47588.3|47609.4|47589.4|47613|47593|47606.9|47586.9|7
1634535400000|2021-10-18 05:36:40|47606.9|47586.9|47586.9|47566.9|47606.9|47586.9|47583.3|47563.3|9
1634535410000|2021-10-18 05:36:50|47588.3|47568.3|47579.2|47559.2|47591.9|47571.9|47578|47558|10
1634535420000|2021-10-18 05:37:00|47578|47558|47585.5|47565.5|47585.5|47565.5|47571.9|47551.9|14
1634535430000|2021-10-18 05:37:10|47586.9|47566.9|47594.4|47574.4|47594.4|47574.4|47581.9|47561.9|6
1634535440000|2021-10-18 05:37:20|47596.9|47576.9|47611.9|47591.9|47611.9|47591.9|47596.9|47576.9|10
1634535450000|2021-10-18 05:37:30|47609.4|47589.4|47616.9|47596.9|47616.9|47596.9|47606.9|47586.9|7
1634535460000|2021-10-18 05:37:40|47619.6|47599.6|47621.9|47601.9|47626.9|47606.9|47619.6|47599.6|7
1634535470000|2021-10-18 05:37:50|47616.9|47596.9|47611.9|47591.9|47616.9|47596.9|47609.4|47589.4|5
1634535480000|2021-10-18 05:38:00|47614.6|47594.6|47618.3|47598.3|47626.9|47606.9|47614.6|47594.6|11
1634535490000|2021-10-18 05:38:10|47620.8|47600.8|47606.9|47586.9|47620.8|47600.8|47606.9|47586.9|4
1634535500000|2021-10-18 05:38:20|47604.4|47584.4|47606.9|47586.9|47606.9|47586.9|47604.4|47584.4|0
1634535510000|2021-10-18 05:38:30|47609.4|47589.4|47601.9|47581.9|47611.9|47591.9|47601.9|47581.9|5
1634535520000|2021-10-18 05:38:40|47600.5|47580.5|47609.6|47589.6|47609.6|47589.6|47596.9|47576.9|9
1634535530000|2021-10-18 05:38:50|47608.5|47588.5|47606|47586|47608.5|47588.5|47606|47586|2
1634535540000|2021-10-18 05:39:00|47604.6|47584.6|47608.5|47588.5|47608.5|47588.5|47604.6|47584.6|4
1634535550000|2021-10-18 05:39:10|47606|47586|47589.6|47569.6|47606|47586|47589.6|47569.6|7
1634535560000|2021-10-18 05:39:20|47586.9|47566.9|47588.3|47568.3|47589.6|47569.6|47584.6|47564.6|1
1634535570000|2021-10-18 05:39:30|47584.6|47564.6|47592.1|47572.1|47594.6|47574.6|47584.6|47564.6|8
1634535580000|2021-10-18 05:39:40|47594.6|47574.6|47604.6|47584.6|47604.6|47584.6|47594.6|47574.6|6
1634535590000|2021-10-18 05:39:50|47605.8|47585.8|47609.6|47589.6|47612.1|47592.1|47605.8|47585.8|1
1634535600000|2021-10-18 05:40:00|47610.8|47590.8|47617.1|47597.1|47617.1|47597.1|47609.6|47589.6|5
1634535610000|2021-10-18 05:40:10|47614.6|47594.6|47614.6|47594.6|47614.6|47594.6|47614.6|47594.6|4
1634535620000|2021-10-18 05:40:20|47613.5|47593.5|47613.5|47593.5|47613.5|47593.5|47613.5|47593.5|1
1634535630000|2021-10-18 05:40:30|47612.1|47592.1|47625.8|47605.8|47625.8|47605.8|47612.1|47592.1|9
1634535640000|2021-10-18 05:40:40|47630.8|47610.8|47664.6|47644.6|47664.6|47644.6|47630.8|47610.8|22
1634535650000|2021-10-18 05:40:50|47673.3|47653.3|47675.8|47655.8|47675.8|47655.8|47673.3|47653.3|14
1634535660000|2021-10-18 05:41:00|47674.6|47654.6|47664.6|47644.6|47674.6|47654.6|47664.6|47644.6|8
1634535670000|2021-10-18 05:41:10|47668.3|47648.3|47673.3|47653.3|47673.3|47653.3|47668.3|47648.3|8
1634535680000|2021-10-18 05:41:20|47674.4|47654.4|47673.5|47653.5|47675.8|47655.8|47673.5|47653.5|13
1634535690000|2021-10-18 05:41:30|47675.8|47655.8|47677.1|47657.1|47679.6|47659.6|47674.6|47654.6|5
1634535700000|2021-10-18 05:41:40|47676|47656|47671|47651|47676|47656|47671|47651|1
1634535710000|2021-10-18 05:41:50|47664.6|47644.6|47672.1|47652.1|47674.6|47654.6|47661.2|47641.2|15
1634535720000|2021-10-18 05:42:00|47673.5|47653.5|47669.6|47649.6|47674.6|47654.6|47669.6|47649.6|5
1634535730000|2021-10-18 05:42:10|47668.5|47648.5|47666|47646|47668.5|47648.5|47666|47646|9
1634535740000|2021-10-18 05:42:20|47664.6|47644.6|47648.5|47628.5|47664.6|47644.6|47648.5|47628.5|18
1634535750000|2021-10-18 05:42:30|47646|47626|47639.6|47619.6|47646|47626|47639.6|47619.6|9
1634535760000|2021-10-18 05:42:40|47640.8|47620.8|47649.6|47629.6|47649.6|47629.6|47640.8|47620.8|4
1634535770000|2021-10-18 05:42:50|47650.8|47630.8|47636.9|47616.9|47654.6|47634.6|47636.9|47616.9|15
1634535780000|2021-10-18 05:43:00|47639.4|47619.4|47634.4|47614.4|47641.9|47621.9|47633.3|47613.3|25
1634535790000|2021-10-18 05:43:10|47633.3|47613.3|47640.5|47620.5|47640.5|47620.5|47631.9|47611.9|6
1634535800000|2021-10-18 05:43:20|47639.4|47619.4|47639.4|47619.4|47639.4|47619.4|47639.4|47619.4|4
1634535810000|2021-10-18 05:43:30|47637.1|47617.1|47627.1|47607.1|47637.1|47617.1|47627.1|47607.1|0
1634535820000|2021-10-18 05:43:40|47621.9|47601.9|47618.3|47598.3|47621.9|47601.9|47614.4|47594.4|10
1634535830000|2021-10-18 05:43:50|47619.4|47599.4|47621.9|47601.9|47624.4|47604.4|47619.4|47599.4|3
1634535840000|2021-10-18 05:44:00|47614.4|47594.4|47611.9|47591.9|47614.4|47594.4|47611.9|47591.9|1
1634535850000|2021-10-18 05:44:10|47614.4|47594.4|47613.3|47593.3|47614.4|47594.4|47613.3|47593.3|3
1634535860000|2021-10-18 05:44:20|47612.1|47592.1|47589.4|47569.4|47612.1|47592.1|47589.4|47569.4|12
1634535870000|2021-10-18 05:44:30|47591.9|47571.9|47581.9|47561.9|47591.9|47571.9|47581.9|47561.9|3
1634535880000|2021-10-18 05:44:40|47579.4|47559.4|47558.3|47538.3|47579.4|47559.4|47558.3|47538.3|15
1634535890000|2021-10-18 05:44:50|47556.9|47536.9|47562.8|47542.8|47562.8|47542.8|47551.9|47531.9|18
1634535900000|2021-10-18 05:45:00|47565.5|47545.5|47559.2|47539.2|47565.5|47545.5|47552.8|47532.8|14
1634535910000|2021-10-18 05:45:10|47554.2|47534.2|47552.8|47532.8|47559.2|47539.2|47552.8|47532.8|4
1634535920000|2021-10-18 05:45:20|47554.2|47534.2|47559.2|47539.2|47559.2|47539.2|47554.2|47534.2|2
1634535930000|2021-10-18 05:45:30|47564.2|47544.2|47559.2|47539.2|47564.2|47544.2|47555.5|47535.5|7
1634535940000|2021-10-18 05:45:40|47558|47538|47558|47538|47558|47538|47555.5|47535.5|1
1634535950000|2021-10-18 05:45:50|47554.1|47534.1|47551.6|47531.6|47554.1|47534.1|47551.6|47531.6|3
1634535960000|2021-10-18 05:46:00|47549.1|47529.1|47549.1|47529.1|47549.1|47529.1|47544.1|47524.1|1
1634535970000|2021-10-18 05:46:10|47547.8|47527.8|47554.1|47534.1|47554.1|47534.1|47547.8|47527.8|2
1634535980000|2021-10-18 05:46:20|47556.6|47536.6|47559.1|47539.1|47561.6|47541.6|47556.6|47536.6|2
1634535990000|2021-10-18 05:46:30|47558|47538|47558|47538|47558|47538|47558|47538|1
1634536000000|2021-10-18 05:46:40|47555.3|47535.3|47549.1|47529.1|47555.3|47535.3|47549.1|47529.1|6
1634536020000|2021-10-18 05:47:00|47548|47528|47544.1|47524.1|47548|47528|47538|47518|9
1634536030000|2021-10-18 05:47:10|47545.3|47525.3|47547.8|47527.8|47549.1|47529.1|47544.1|47524.1|5
1634536040000|2021-10-18 05:47:20|47549.1|47529.1|47541.6|47521.6|47549.1|47529.1|47541.6|47521.6|3
1634536050000|2021-10-18 05:47:30|47544.1|47524.1|47542.8|47522.8|47544.1|47524.1|47541.6|47521.6|5
1634536060000|2021-10-18 05:47:40|47540.3|47520.3|47533.2|47513.2|47540.3|47520.3|47533.2|47513.2|7
1634536070000|2021-10-18 05:47:50|47530.5|47510.5|47516.6|47496.6|47530.5|47510.5|47515.5|47495.5|13
1634536080000|2021-10-18 05:48:00|47515.5|47495.5|47504.1|47484.1|47515.5|47495.5|47504.1|47484.1|12
1634536090000|2021-10-18 05:48:10|47507.8|47487.8|47521.4|47501.4|47521.4|47501.4|47507.8|47487.8|0
1634536100000|2021-10-18 05:48:20|47520.3|47500.3|47529.1|47509.1|47529.1|47509.1|47520.3|47500.3|3
1634536110000|2021-10-18 05:48:30|47530.3|47510.3|47564.1|47544.1|47566.6|47546.6|47530.3|47510.3|27
1634536120000|2021-10-18 05:48:40|47561.6|47541.6|47564.1|47544.1|47564.1|47544.1|47559.1|47539.1|10
1634536130000|2021-10-18 05:48:50|47562.8|47542.8|47559.1|47539.1|47562.8|47542.8|47554.1|47534.1|5
1634536140000|2021-10-18 05:49:00|47561.6|47541.6|47571.4|47551.4|47571.4|47551.4|47561.6|47541.6|5
1634536150000|2021-10-18 05:49:10|47574.1|47554.1|47574.1|47554.1|47579.1|47559.1|47574.1|47554.1|4
1634536160000|2021-10-18 05:49:20|47571.6|47551.6|47571.6|47551.6|47571.6|47551.6|47570.5|47550.5|3
1634536170000|2021-10-18 05:49:30|47569.1|47549.1|47566.6|47546.6|47571.6|47551.6|47566.6|47546.6|2
1634536180000|2021-10-18 05:49:40|47560.5|47540.5|47559.1|47539.1|47560.5|47540.5|47559.1|47539.1|4
1634536190000|2021-10-18 05:49:50|47556.6|47536.6|47535.5|47515.5|47559.1|47539.1|47535.5|47515.5|23
1634536200000|2021-10-18 05:50:00|47537.8|47517.8|47550.3|47530.3|47550.3|47530.3|47537.8|47517.8|3
1634536210000|2021-10-18 05:50:10|47548.9|47528.9|47550.3|47530.3|47550.3|47530.3|47548.9|47528.9|1
1634536220000|2021-10-18 05:50:20|47547.8|47527.8|47555.3|47535.3|47555.3|47535.3|47547.8|47527.8|6
1634536230000|2021-10-18 05:50:30|47556.6|47536.6|47557.8|47537.8|47557.8|47537.8|47556.6|47536.6|1
1634536240000|2021-10-18 05:50:40|47556.6|47536.6|47547.8|47527.8|47556.6|47536.6|47547.8|47527.8|1
1634536250000|2021-10-18 05:50:50|47544.1|47524.1|47537.8|47517.8|47547.8|47527.8|47537.8|47517.8|3
1634536260000|2021-10-18 05:51:00|47539.1|47519.1|47547.8|47527.8|47547.8|47527.8|47537.8|47517.8|4
1634536270000|2021-10-18 05:51:10|47545.3|47525.3|47550.3|47530.3|47550.3|47530.3|47545.3|47525.3|1
1634536280000|2021-10-18 05:51:20|47552.8|47532.8|47553.9|47533.9|47553.9|47533.9|47547.8|47527.8|4
1634536290000|2021-10-18 05:51:30|47555.3|47535.3|47560.3|47540.3|47560.3|47540.3|47555.3|47535.3|2
1634536300000|2021-10-18 05:51:40|47557.8|47537.8|47561.2|47541.2|47561.2|47541.2|47557.8|47537.8|7
1634536310000|2021-10-18 05:51:50|47562.5|47542.5|47561.4|47541.4|47563.9|47543.9|47561.4|47541.4|2
1634536320000|2021-10-18 05:52:00|||||||||1
1634536330000|2021-10-18 05:52:10|47560.3|47540.3|47546.6|47526.6|47560.3|47540.3|47544.1|47524.1|4
1634536340000|2021-10-18 05:52:20|47545.3|47525.3|47542.8|47522.8|47545.3|47525.3|47542.8|47522.8|1
1634536350000|2021-10-18 05:52:30|47540.3|47520.3|47530.3|47510.3|47540.3|47520.3|47530.3|47510.3|4
1634536360000|2021-10-18 05:52:40|47531.6|47511.6|47537.8|47517.8|47537.8|47517.8|47531.6|47511.6|7
1634536370000|2021-10-18 05:52:50|47535.5|47515.5|47537.8|47517.8|47537.8|47517.8|47532.8|47512.8|0
1634536380000|2021-10-18 05:53:00|47532.8|47512.8|47537.8|47517.8|47537.8|47517.8|47532.8|47512.8|0
1634536390000|2021-10-18 05:53:10|47541.4|47521.4|47543.9|47523.9|47543.9|47523.9|47541.4|47521.4|2
1634536400000|2021-10-18 05:53:20|47545|47525|47542.8|47522.8|47546.4|47526.4|47542.8|47522.8|3
1634536410000|2021-10-18 05:53:30|47537.8|47517.8|47540.3|47520.3|47540.3|47520.3|47537.8|47517.8|5
1634536420000|2021-10-18 05:53:40|||||||||3
1634536440000|2021-10-18 05:54:00|47541.4|47521.4|47541.4|47521.4|47541.4|47521.4|47541.4|47521.4|1
1634536450000|2021-10-18 05:54:10|47543.9|47523.9|47548.9|47528.9|47548.9|47528.9|47543.9|47523.9|4
1634536460000|2021-10-18 05:54:20|47552.8|47532.8|47555.3|47535.3|47555.3|47535.3|47552.8|47532.8|2
1634536470000|2021-10-18 05:54:30|47557.8|47537.8|47557.8|47537.8|47557.8|47537.8|47557.8|47537.8|6
1634536480000|2021-10-18 05:54:40|47552.8|47532.8|47546.4|47526.4|47552.8|47532.8|47546.4|47526.4|0
1634536490000|2021-10-18 05:54:50|47542.8|47522.8|47537.8|47517.8|47542.8|47522.8|47537.8|47517.8|4
1634536500000|2021-10-18 05:55:00|47539.1|47519.1|47537.8|47517.8|47540.3|47520.3|47537.8|47517.8|11
1634536510000|2021-10-18 05:55:10|47535.3|47515.3|47531.6|47511.6|47535.3|47515.3|47531.6|47511.6|8
1634536520000|2021-10-18 05:55:20|47532.7|47512.7|47532.7|47512.7|47532.7|47512.7|47530.2|47510.2|1
1634536530000|2021-10-18 05:55:30|47527.7|47507.7|47517.7|47497.7|47527.7|47507.7|47517.7|47497.7|24
1634536550000|2021-10-18 05:55:50|47520.5|47500.5|47522.7|47502.7|47522.7|47502.7|47520.5|47500.5|7
1634536560000|2021-10-18 05:56:00|47524.1|47504.1|47526.4|47506.4|47526.4|47506.4|47524.1|47504.1|1
1634536570000|2021-10-18 05:56:10|47528.6|47508.6|47547.5|47527.5|47547.5|47527.5|47528.6|47508.6|12
1634536580000|2021-10-18 05:56:20|47548.9|47528.9|47560|47540|47560|47540|47548.9|47528.9|2
1634536590000|2021-10-18 05:56:30|47556.4|47536.4|47557.5|47537.5|47557.5|47537.5|47556.4|47536.4|2
1634536600000|2021-10-18 05:56:40|47557.7|47537.7|47556.4|47536.4|47561.4|47541.4|47556.4|47536.4|3
1634536610000|2021-10-18 05:56:50|||||||||2
1634536620000|2021-10-18 05:57:00|47555.2|47535.2|47553.9|47533.9|47555.2|47535.2|47553.9|47533.9|1
1634536630000|2021-10-18 05:57:10|47551.4|47531.4|47553.9|47533.9|47553.9|47533.9|47551.4|47531.4|1
1634536640000|2021-10-18 05:57:20|47552.5|47532.5|47568.9|47548.9|47576.4|47556.4|47551.4|47531.4|8
1634536650000|2021-10-18 05:57:30|47566.4|47546.4|47566.4|47546.4|47567.7|47547.7|47563.9|47543.9|3
1634536660000|2021-10-18 05:57:40|47567.5|47547.5|47571.4|47551.4|47576.4|47556.4|47567.5|47547.5|5
1634536670000|2021-10-18 05:57:50|47572.7|47552.7|47566.4|47546.4|47573.9|47553.9|47561.4|47541.4|4
1634536680000|2021-10-18 05:58:00|47561.6|47541.6|47561.4|47541.4|47561.6|47541.6|47557.7|47537.7|2
1634536700000|2021-10-18 05:58:20|47563.9|47543.9|47563.9|47543.9|47563.9|47543.9|47563.9|47543.9|2
1634536710000|2021-10-18 05:58:30|47561.4|47541.4|47557.5|47537.5|47561.4|47541.4|47557.5|47537.5|2
1634536720000|2021-10-18 05:58:40|47558.6|47538.6|47548.9|47528.9|47561.4|47541.4|47548.9|47528.9|8
1634536730000|2021-10-18 05:58:50|||||||||1
1634536750000|2021-10-18 05:59:10|||||||||1
1634536760000|2021-10-18 05:59:20|47551.6|47531.6|47568.9|47548.9|47568.9|47548.9|47551.6|47531.6|5
1634536770000|2021-10-18 05:59:30|47571.4|47551.4|47581.4|47561.4|47581.4|47561.4|47571.4|47551.4|1
1634536780000|2021-10-18 05:59:40|47582.5|47562.5|47596.4|47576.4|47598.9|47578.9|47582.5|47562.5|3
1634536790000|2021-10-18 05:59:50|||||||||5
1634536800000|2021-10-18 06:00:00|47598.9|47578.9|47593.9|47573.9|47598.9|47578.9|47593.9|47573.9|6
1634536810000|2021-10-18 06:00:10|47592.7|47572.7|47575|47555|47592.7|47572.7|47573.9|47553.9|17
1634536820000|2021-10-18 06:00:20|47576.4|47556.4|47586.4|47566.4|47588.9|47568.9|47576.4|47556.4|15
1634536830000|2021-10-18 06:00:30|47583.9|47563.9|47583.9|47563.9|47583.9|47563.9|47583.9|47563.9|2
1634536840000|2021-10-18 06:00:40|47585.2|47565.2|47591.4|47571.4|47591.4|47571.4|47585.2|47565.2|4
1634536850000|2021-10-18 06:00:50|47593.9|47573.9|47606.4|47586.4|47606.4|47586.4|47593.9|47573.9|12
1634536860000|2021-10-18 06:01:00|47608.9|47588.9|47598.9|47578.9|47608.9|47588.9|47598.9|47578.9|6
1634536870000|2021-10-18 06:01:10|47601.4|47581.4|47606.4|47586.4|47606.4|47586.4|47601.4|47581.4|5
1634536880000|2021-10-18 06:01:20|47601.4|47581.4|47596.4|47576.4|47601.4|47581.4|47596.4|47576.4|3
1634536890000|2021-10-18 06:01:30|47598.9|47578.9|47593.9|47573.9|47600|47580|47593.9|47573.9|5
1634536900000|2021-10-18 06:01:40|47591.4|47571.4|47590|47570|47593.9|47573.9|47586.4|47566.4|5
1634536910000|2021-10-18 06:01:50|47592.5|47572.5|47600|47580|47600|47580|47592.5|47572.5|5
1634536920000|2021-10-18 06:02:00|47598.9|47578.9|47604.1|47584.1|47604.1|47584.1|47595.2|47575.2|5
1634536930000|2021-10-18 06:02:10|47605.2|47585.2|47600.2|47580.2|47605.2|47585.2|47600.2|47580.2|5
1634536940000|2021-10-18 06:02:20|47602.7|47582.7|47611.4|47591.4|47611.4|47591.4|47602.7|47582.7|6
1634536950000|2021-10-18 06:02:30|47610.2|47590.2|47607.7|47587.7|47612.7|47592.7|47606.6|47586.6|13
1634536960000|2021-10-18 06:02:40|47606.6|47586.6|47590.2|47570.2|47607.7|47587.7|47590.2|47570.2|5
1634536970000|2021-10-18 06:02:50|47596.4|47576.4|47592.7|47572.7|47600.2|47580.2|47592.7|47572.7|10
1634536980000|2021-10-18 06:03:00|47591.6|47571.6|47590.2|47570.2|47595.2|47575.2|47590.2|47570.2|4
1634536990000|2021-10-18 06:03:10|47595.2|47575.2|47593.9|47573.9|47596.4|47576.4|47593.9|47573.9|3
1634537000000|2021-10-18 06:03:20|47591.4|47571.4|47591.4|47571.4|47591.4|47571.4|47591.4|47571.4|1
1634537010000|2021-10-18 06:03:30|47590.2|47570.2|47582.7|47562.7|47590.2|47570.2|47582.7|47562.7|2
1634537020000|2021-10-18 06:03:40|47583.9|47563.9|47582.7|47562.7|47583.9|47563.9|47582.7|47562.7|3
1634537030000|2021-10-18 06:03:50|||||||||2
1634537040000|2021-10-18 06:04:00|47581.6|47561.6|47565.2|47545.2|47581.6|47561.6|47565.2|47545.2|6
1634537050000|2021-10-18 06:04:10|47564.1|47544.1|47562.7|47542.7|47564.1|47544.1|47560.2|47540.2|9
1634537060000|2021-10-18 06:04:20|47561.6|47541.6|47560|47540|47562.7|47542.7|47557.7|47537.7|4
1634537070000|2021-10-18 06:04:30|47562.7|47542.7|47560.2|47540.2|47562.7|47542.7|47560.2|47540.2|11
1634537080000|2021-10-18 06:04:40|47561.3|47541.3|47564.1|47544.1|47564.1|47544.1|47561.3|47541.3|1
1634537090000|2021-10-18 06:04:50|47565.2|47545.2|47569.1|47549.1|47569.1|47549.1|47565.2|47545.2|5
1634537100000|2021-10-18 06:05:00|47570.2|47550.2|47566.6|47546.6|47571.6|47551.6|47566.6|47546.6|1
1634537110000|2021-10-18 06:05:10|47569.1|47549.1|47574.1|47554.1|47581.6|47561.6|47569.1|47549.1|6
1634537130000|2021-10-18 06:05:30|47570.4|47550.4|47569.1|47549.1|47570.4|47550.4|47569.1|47549.1|5
1634537140000|2021-10-18 06:05:40|47571.6|47551.6|47569.1|47549.1|47571.6|47551.6|47569.1|47549.1|1
1634537150000|2021-10-18 06:05:50|47566.6|47546.6|47559.1|47539.1|47566.6|47546.6|47559.1|47539.1|9
1634537160000|2021-10-18 06:06:00|47559.3|47539.3|47556.6|47536.6|47561.6|47541.6|47556.6|47536.6|8
1634537170000|2021-10-18 06:06:10|47555.4|47535.4|47549.1|47529.1|47556.6|47536.6|47544.1|47524.1|21
1634537180000|2021-10-18 06:06:20|47550.2|47530.2|47549.1|47529.1|47551.6|47531.6|47549.1|47529.1|4
1634537190000|2021-10-18 06:06:30|47547.9|47527.9|47519.1|47499.1|47547.9|47527.9|47519.1|47499.1|15
1634537200000|2021-10-18 06:06:40|47516.6|47496.6|47515.4|47495.4|47519.1|47499.1|47512.9|47492.9|12
1634537210000|2021-10-18 06:06:50|47517.7|47497.7|47521.8|47501.8|47527.9|47507.9|47517.7|47497.7|13
1634537220000|2021-10-18 06:07:00|47522.9|47502.9|47511.8|47491.8|47529.3|47509.3|47507.9|47487.9|19
1634537230000|2021-10-18 06:07:10|47512.9|47492.9|47514.3|47494.3|47519.3|47499.3|47512.9|47492.9|1
1634537240000|2021-10-18 06:07:20|47516.8|47496.8|47516.8|47496.8|47519.3|47499.3|47514.3|47494.3|2
1634537250000|2021-10-18 06:07:30|47515.4|47495.4|47511.8|47491.8|47515.4|47495.4|47506.8|47486.8|3
1634537260000|2021-10-18 06:07:40|47510.7|47490.7|47514.3|47494.3|47514.3|47494.3|47509.3|47489.3|1
1634537270000|2021-10-18 06:07:50|47516.8|47496.8|47531.8|47511.8|47535.4|47515.4|47516.8|47496.8|13
1634537280000|2021-10-18 06:08:00|47532.9|47512.9|47539.3|47519.3|47539.3|47519.3|47532.9|47512.9|6
1634537290000|2021-10-18 06:08:10|47546.6|47526.6|47555.4|47535.4|47555.4|47535.4|47546.6|47526.6|9
1634537300000|2021-10-18 06:08:20|47556.8|47536.8|47559.3|47539.3|47559.3|47539.3|47556.8|47536.8|2
1634537310000|2021-10-18 06:08:30|47560.4|47540.4|47561.8|47541.8|47561.8|47541.8|47560.4|47540.4|1
1634537320000|2021-10-18 06:08:40|47556.8|47536.8|47555.7|47535.7|47559.3|47539.3|47554.3|47534.3|8
1634537330000|2021-10-18 06:08:50|47554.3|47534.3|47556.8|47536.8|47556.8|47536.8|47554.3|47534.3|3
1634537340000|2021-10-18 06:09:00|47554.3|47534.3|47551.8|47531.8|47555.4|47535.4|47551.8|47531.8|3
1634537350000|2021-10-18 06:09:10|47554.3|47534.3|47564.1|47544.1|47565.2|47545.2|47554.3|47534.3|5
1634537360000|2021-10-18 06:09:20|47565.4|47545.4|47564.3|47544.3|47566.8|47546.8|47564.3|47544.3|0
1634537370000|2021-10-18 06:09:30|47562.9|47542.9|47559.3|47539.3|47562.9|47542.9|47559.3|47539.3|22
1634537380000|2021-10-18 06:09:40|47558.2|47538.2|47559.3|47539.3|47559.3|47539.3|47554.3|47534.3|8
1634537390000|2021-10-18 06:09:50|47554.3|47534.3|47554.3|47534.3|47554.3|47534.3|47551.8|47531.8|6
1634537400000|2021-10-18 06:10:00|47551.8|47531.8|47556.8|47536.8|47556.8|47536.8|47549.3|47529.3|4
1634537410000|2021-10-18 06:10:10|47559.3|47539.3|47569.3|47549.3|47571.8|47551.8|47559.3|47539.3|7
1634537420000|2021-10-18 06:10:20|47568.2|47548.2|47569.3|47549.3|47569.3|47549.3|47567.9|47547.9|2
1634537430000|2021-10-18 06:10:30|47570.4|47550.4|47571.8|47551.8|47571.8|47551.8|47570.4|47550.4|0
1634537440000|2021-10-18 06:10:40|47572.9|47552.9|47582.9|47562.9|47582.9|47562.9|47572.9|47552.9|10
1634537450000|2021-10-18 06:10:50|47584.1|47564.1|47586.8|47566.8|47586.8|47566.8|47584.1|47564.1|2
1634537460000|2021-10-18 06:11:00|47585.7|47565.7|47576.8|47556.8|47585.7|47565.7|47575.4|47555.4|8
1634537470000|2021-10-18 06:11:10|47577.9|47557.9|47566.8|47546.8|47577.9|47557.9|47566.8|47546.8|4
1634537480000|2021-10-18 06:11:20|47567.9|47547.9|47566.8|47546.8|47567.9|47547.9|47566.8|47546.8|1
1634537490000|2021-10-18 06:11:30|47564.3|47544.3|47566.8|47546.8|47569.3|47549.3|47564.3|47544.3|4
1634537500000|2021-10-18 06:11:40|47565.7|47545.7|47566.8|47546.8|47566.8|47546.8|47564.3|47544.3|5
1634537510000|2021-10-18 06:11:50|47567.9|47547.9|47569.3|47549.3|47571.8|47551.8|47566.8|47546.8|0
1634537520000|2021-10-18 06:12:00|47566.8|47546.8|47566.8|47546.8|47571.8|47551.8|47566.8|47546.8|6
1634537530000|2021-10-18 06:12:10|47565.7|47545.7|47559.1|47539.1|47565.7|47545.7|47559.1|47539.1|9
1634537540000|2021-10-18 06:12:20|47556.8|47536.8|47556.8|47536.8|47561.8|47541.8|47556.8|47536.8|2
1634537550000|2021-10-18 06:12:30|47551.8|47531.8|47551.8|47531.8|47556.8|47536.8|47551.8|47531.8|3
1634537560000|2021-10-18 06:12:40|47549.3|47529.3|47549.3|47529.3|47549.3|47529.3|47549.3|47529.3|0
1634537570000|2021-10-18 06:12:50|47551.8|47531.8|47551.8|47531.8|47554.3|47534.3|47549.3|47529.3|6
1634537580000|2021-10-18 06:13:00|47554.3|47534.3|47566.8|47546.8|47566.8|47546.8|47554.3|47534.3|5
1634537590000|2021-10-18 06:13:10|47567.9|47547.9|47570.4|47550.4|47570.4|47550.4|47567.9|47547.9|3
1634537600000|2021-10-18 06:13:20|47571.8|47551.8|47571.8|47551.8|47571.8|47551.8|47569.3|47549.3|0
1634537610000|2021-10-18 06:13:30|47570.4|47550.4|47571.8|47551.8|47571.8|47551.8|47569.3|47549.3|1
1634537620000|2021-10-18 06:13:40|47573.1|47553.1|47574.3|47554.3|47574.3|47554.3|47573.1|47553.1|0
1634537630000|2021-10-18 06:13:50|47572.9|47552.9|47568.1|47548.1|47572.9|47552.9|47566.8|47546.8|5
1634537640000|2021-10-18 06:14:00|47566.8|47546.8|47570.4|47550.4|47574.3|47554.3|47566.8|47546.8|8
1634537650000|2021-10-18 06:14:10|47571.8|47551.8|47571.8|47551.8|47571.8|47551.8|47569.3|47549.3|5
1634537660000|2021-10-18 06:14:20|||||||||3
1634537680000|2021-10-18 06:14:40|47573.1|47553.1|47575.6|47555.6|47575.6|47555.6|47573.1|47553.1|0
1634537690000|2021-10-18 06:14:50|47576.8|47556.8|47586.8|47566.8|47586.8|47566.8|47574.3|47554.3|5
1634537700000|2021-10-18 06:15:00|47584.3|47564.3|47576.8|47556.8|47586.8|47566.8|47575.6|47555.6|4
1634537710000|2021-10-18 06:15:10|47577.9|47557.9|47577.9|47557.9|47577.9|47557.9|47577.9|47557.9|0
1634537720000|2021-10-18 06:15:20|47576.8|47556.8|47576.8|47556.8|47579.3|47559.3|47576.8|47556.8|0
1634537730000|2021-10-18 06:15:30|47581.8|47561.8|47579.3|47559.3|47584.3|47564.3|47579.3|47559.3|3
1634537740000|2021-10-18 06:15:40|47581.5|47561.5|47584.3|47564.3|47586.8|47566.8|47581.5|47561.5|3
1634537750000|2021-10-18 06:15:50|47586.8|47566.8|47589.3|47569.3|47589.3|47569.3|47586.8|47566.8|3
1634537760000|2021-10-18 06:16:00|47588.1|47568.1|47589.3|47569.3|47589.3|47569.3|47588.1|47568.1|3
1634537780000|2021-10-18 06:16:20|||||||||2
1634537790000|2021-10-18 06:16:30|47585.6|47565.6|47584.3|47564.3|47585.6|47565.6|47581.8|47561.8|1
1634537800000|2021-10-18 06:16:40|47583.1|47563.1|47574.3|47554.3|47583.1|47563.1|47574.3|47554.3|2
1634537810000|2021-10-18 06:16:50|47573.1|47553.1|47573.1|47553.1|47573.1|47553.1|47573.1|47553.1|0
1634537830000|2021-10-18 06:17:10|47569.3|47549.3|47569.3|47549.3|47569.3|47549.3|47565.6|47545.6|11
1634537840000|2021-10-18 06:17:20|47566.8|47546.8|47566.8|47546.8|47566.8|47546.8|47566.8|47546.8|0
1634537850000|2021-10-18 06:17:30|47571.8|47551.8|47571.8|47551.8|47571.8|47551.8|47571.8|47551.8|0
1634537860000|2021-10-18 06:17:40|47572.9|47552.9|47574.3|47554.3|47574.3|47554.3|47572.9|47552.9|2
1634537870000|2021-10-18 06:17:50|47576.8|47556.8|47576.8|47556.8|47576.8|47556.8|47576.8|47556.8|2
1634537880000|2021-10-18 06:18:00|47575.6|47555.6|47579.3|47559.3|47579.3|47559.3|47574.3|47554.3|4
1634537890000|2021-10-18 06:18:10|47578.1|47558.1|47576.8|47556.8|47578.1|47558.1|47576.8|47556.8|5
1634537900000|2021-10-18 06:18:20|47579.3|47559.3|47579.3|47559.3|47579.3|47559.3|47579.3|47559.3|2
1634537910000|2021-10-18 06:18:30|47581.5|47561.5|47589|47569|47589|47569|47581.5|47561.5|2
1634537920000|2021-10-18 06:18:40|47590.4|47570.4|47594.3|47574.3|47594.3|47574.3|47590.4|47570.4|1
1634537930000|2021-10-18 06:18:50|47593.1|47573.1|47588.1|47568.1|47593.1|47573.1|47588.1|47568.1|3
1634537940000|2021-10-18 06:19:00|47586.8|47566.8|47574.3|47554.3|47588.1|47568.1|47571.8|47551.8|8
1634537950000|2021-10-18 06:19:10|47579.3|47559.3|47581.8|47561.8|47581.8|47561.8|47579.3|47559.3|2
1634537960000|2021-10-18 06:19:20|47579.3|47559.3|47584.3|47564.3|47584.3|47564.3|47579.3|47559.3|1
1634537970000|2021-10-18 06:19:30|47583.1|47563.1|47589.3|47569.3|47589.3|47569.3|47581.8|47561.8|3
1634537980000|2021-10-18 06:19:40|47586.8|47566.8|47586.8|47566.8|47589.3|47569.3|47586.8|47566.8|3
1634537990000|2021-10-18 06:19:50|47588.1|47568.1|47610.4|47590.4|47610.4|47590.4|47588.1|47568.1|12
1634538000000|2021-10-18 06:20:00|47611.8|47591.8|47609.3|47589.3|47616.8|47596.8|47609.3|47589.3|16
1634538010000|2021-10-18 06:20:10|47608.1|47588.1|47606.8|47586.8|47615.4|47595.4|47606.8|47586.8|9
1634538020000|2021-10-18 06:20:20|47611.8|47591.8|47633.1|47613.1|47633.1|47613.1|47611.8|47591.8|17
1634538030000|2021-10-18 06:20:30|47631.8|47611.8|47631.8|47611.8|47636.8|47616.8|47631.8|47611.8|8
1634538040000|2021-10-18 06:20:40|47633.1|47613.1|47656.8|47636.8|47658.1|47638.1|47633.1|47613.1|17
1634538050000|2021-10-18 06:20:50|47658.1|47638.1|47656.8|47636.8|47661.8|47641.8|47656.8|47636.8|12
1634538060000|2021-10-18 06:21:00|47659.3|47639.3|47652|47632|47661.8|47641.8|47652|47632|4
1634538070000|2021-10-18 06:21:10|47649.3|47629.3|47634.3|47614.3|47649.3|47629.3|47634.3|47614.3|6
1634538080000|2021-10-18 06:21:20|47636.8|47616.8|47636.8|47616.8|47636.8|47616.8|47636.8|47616.8|2
1634538090000|2021-10-18 06:21:30|47634.3|47614.3|47629.3|47609.3|47636.8|47616.8|47629.3|47609.3|8
1634538100000|2021-10-18 06:21:40|47631.8|47611.8|47629.3|47609.3|47631.8|47611.8|47629.3|47609.3|4
1634538110000|2021-10-18 06:21:50|47630.4|47610.4|47626.8|47606.8|47630.4|47610.4|47626.8|47606.8|1
1634538120000|2021-10-18 06:22:00|47624.3|47604.3|47654.3|47634.3|47654.3|47634.3|47624.3|47604.3|14
1634538130000|2021-10-18 06:22:10|47655.6|47635.6|47654.3|47634.3|47656.8|47636.8|47654.3|47634.3|1
1634538140000|2021-10-18 06:22:20|47651.8|47631.8|47656.8|47636.8|47658.1|47638.1|47650.6|47630.6|7
1634538150000|2021-10-18 06:22:30|47658.1|47638.1|47655.6|47635.6|47658.1|47638.1|47655.6|47635.6|0
1634538160000|2021-10-18 06:22:40|47654.2|47634.2|47649.2|47629.2|47654.2|47634.2|47649.2|47629.2|5
1634538170000|2021-10-18 06:22:50|47650.6|47630.6|47654.2|47634.2|47654.2|47634.2|47650.6|47630.6|2
1634538180000|2021-10-18 06:23:00|47656.7|47636.7|47678.1|47658.1|47678.1|47658.1|47641.7|47621.7|29
1634538190000|2021-10-18 06:23:10|47680.6|47660.6|47675.6|47655.6|47680.6|47660.6|47675.6|47655.6|6
1634538200000|2021-10-18 06:23:20|47678.1|47658.1|47675.6|47655.6|47678.1|47658.1|47673.1|47653.1|4
1634538210000|2021-10-18 06:23:30|47678.1|47658.1|47688.1|47668.1|47688.1|47668.1|47678.1|47658.1|1
1634538220000|2021-10-18 06:23:40|47683.1|47663.1|47688.1|47668.1|47688.1|47668.1|47683.1|47663.1|5
1634538230000|2021-10-18 06:23:50|47689.2|47669.2|47692.9|47672.9|47692.9|47672.9|47687.9|47667.9|8
1634538240000|2021-10-18 06:24:00|47695.4|47675.4|47712.9|47692.9|47712.9|47692.9|47695.4|47675.4|16
1634538250000|2021-10-18 06:24:10|47715.1|47695.1|47709|47689|47717.6|47697.6|47709|47689|23
1634538260000|2021-10-18 06:24:20|47714|47694|47712.6|47692.6|47717.6|47697.6|47711.3|47691.3|16
1634538270000|2021-10-18 06:24:30|47717.6|47697.6|47712.6|47692.6|47721.3|47701.3|47712.6|47692.6|9
1634538280000|2021-10-18 06:24:40|47713.8|47693.8|47717.6|47697.6|47720.1|47700.1|47713.8|47693.8|5
1634538290000|2021-10-18 06:24:50|47715.1|47695.1|47722.6|47702.6|47722.6|47702.6|47715.1|47695.1|7
1634538300000|2021-10-18 06:25:00|47721.3|47701.3|47715.1|47695.1|47723.8|47703.8|47715.1|47695.1|41
1634538310000|2021-10-18 06:25:10|47711.5|47691.5|47685.1|47665.1|47711.5|47691.5|47682.6|47662.6|17
1634538320000|2021-10-18 06:25:20|47682.6|47662.6|47685.1|47665.1|47685.1|47665.1|47680.1|47660.1|11
1634538330000|2021-10-18 06:25:30|47682.6|47662.6|47682.6|47662.6|47685.1|47665.1|47682.6|47662.6|2
1634538340000|2021-10-18 06:25:40|47685.1|47665.1|47684|47664|47689|47669|47684|47664|3
1634538350000|2021-10-18 06:25:50|47681.5|47661.5|47684|47664|47684|47664|47679|47659|6
1634538360000|2021-10-18 06:26:00|47681.5|47661.5|47695.1|47675.1|47695.1|47675.1|47681.5|47661.5|3
1634538370000|2021-10-18 06:26:10|47694|47674|47692.6|47672.6|47697.6|47677.6|47688.8|47668.8|13
1634538380000|2021-10-18 06:26:20|47695.1|47675.1|47696.3|47676.3|47696.3|47676.3|47692.4|47672.4|17
1634538390000|2021-10-18 06:26:30|47693.8|47673.8|47691.3|47671.3|47693.8|47673.8|47687.6|47667.6|11
1634538400000|2021-10-18 06:26:40|47692.6|47672.6|47686.3|47666.3|47692.6|47672.6|47683.8|47663.8|6
1634538410000|2021-10-18 06:26:50|47685.1|47665.1|47683.5|47663.5|47686.3|47666.3|47681.3|47661.3|2
1634538420000|2021-10-18 06:27:00|47686.3|47666.3|47674|47654|47686.3|47666.3|47673.8|47653.8|10
1634538430000|2021-10-18 06:27:10|47673.8|47653.8|47671.3|47651.3|47673.8|47653.8|47671.3|47651.3|3
1634538440000|2021-10-18 06:27:20|47672.4|47652.4|47686.3|47666.3|47686.3|47666.3|47668.8|47648.8|14
1634538450000|2021-10-18 06:27:30|47688.5|47668.5|47686.3|47666.3|47691.3|47671.3|47686.3|47666.3|7
1634538460000|2021-10-18 06:27:40|47687.4|47667.4|47681.3|47661.3|47687.4|47667.4|47678.8|47658.8|2
1634538470000|2021-10-18 06:27:50|47683.8|47663.8|47717.2|47697.2|47717.2|47697.2|47683.8|47663.8|9
1634538480000|2021-10-18 06:28:00|47718.3|47698.3|47724.9|47704.9|47727.4|47707.4|47718.3|47698.3|9
1634538490000|2021-10-18 06:28:10|47723.8|47703.8|47714.9|47694.9|47723.8|47703.8|47713.8|47693.8|1
1634538500000|2021-10-18 06:28:20|47713.8|47693.8|47706.3|47686.3|47716.3|47696.3|47706.3|47686.3|5
1634538510000|2021-10-18 06:28:30|47704|47684|47701.3|47681.3|47704|47684|47698.8|47678.8|7
1634538520000|2021-10-18 06:28:40|47703.8|47683.8|47703.8|47683.8|47703.8|47683.8|47703.8|47683.8|2
1634538530000|2021-10-18 06:28:50|47706.3|47686.3|47717.4|47697.4|47717.4|47697.4|47706.3|47686.3|7
1634538540000|2021-10-18 06:29:00|47718.8|47698.8|47719.9|47699.9|47722.4|47702.4|47718.8|47698.8|4
1634538550000|2021-10-18 06:29:10|47721.3|47701.3|47724.9|47704.9|47724.9|47704.9|47721.3|47701.3|2
1634538560000|2021-10-18 06:29:20|47723.8|47703.8|47724.9|47704.9|47724.9|47704.9|47723.8|47703.8|4
1634538570000|2021-10-18 06:29:30|47723.8|47703.8|47727.4|47707.4|47727.4|47707.4|47723.8|47703.8|6
1634538580000|2021-10-18 06:29:40|47732.4|47712.4|47732.6|47712.6|47733.8|47713.8|47731.3|47711.3|14
1634538590000|2021-10-18 06:29:50|47731.3|47711.3|47720.1|47700.1|47733.8|47713.8|47720.1|47700.1|7
1634538600000|2021-10-18 06:30:00|47721.3|47701.3|47716.3|47696.3|47723.8|47703.8|47716.3|47696.3|11
1634538610000|2021-10-18 06:30:10|47714|47694|47707.6|47687.6|47714|47694|47706.3|47686.3|10
1634538620000|2021-10-18 06:30:20|47709|47689|47716.3|47696.3|47716.3|47696.3|47706.3|47686.3|13
1634538630000|2021-10-18 06:30:30|47717.4|47697.4|47723.8|47703.8|47723.8|47703.8|47716.3|47696.3|4
1634538640000|2021-10-18 06:30:40|47721.3|47701.3|47733.8|47713.8|47735.1|47715.1|47721.3|47701.3|5
1634538650000|2021-10-18 06:30:50|47731.3|47711.3|47726.3|47706.3|47736.5|47716.5|47726.3|47706.3|2
1634538660000|2021-10-18 06:31:00|47725.1|47705.1|47754.9|47734.9|47754.9|47734.9|47725.1|47705.1|25
1634538670000|2021-10-18 06:31:10|47753.8|47733.8|47737.6|47717.6|47755.1|47735.1|47737.6|47717.6|26
1634538680000|2021-10-18 06:31:20|47741.5|47721.5|47730.1|47710.1|47741.5|47721.5|47729|47709|10
1634538690000|2021-10-18 06:31:30|47726.5|47706.5|47737.6|47717.6|47737.6|47717.6|47724|47704|15
1634538700000|2021-10-18 06:31:40|47735.1|47715.1|47736.3|47716.3|47736.3|47716.3|47727.6|47707.6|3
1634538710000|2021-10-18 06:31:50|47732.6|47712.6|47731.3|47711.3|47732.6|47712.6|47727.6|47707.6|2
1634538720000|2021-10-18 06:32:00|47730.1|47710.1|47707.6|47687.6|47730.1|47710.1|47707.6|47687.6|17
1634538730000|2021-10-18 06:32:10|47711.2|47691.2|47692.6|47672.6|47711.2|47691.2|47692.6|47672.6|8
1634538740000|2021-10-18 06:32:20|47697.6|47677.6|47697.6|47677.6|47697.6|47677.6|47692.6|47672.6|2
1634538750000|2021-10-18 06:32:30|47695.1|47675.1|47695.1|47675.1|47700.1|47680.1|47695.1|47675.1|8
1634538760000|2021-10-18 06:32:40|47697.6|47677.6|47695.1|47675.1|47697.6|47677.6|47693.7|47673.7|6
1634538770000|2021-10-18 06:32:50|47700.1|47680.1|47697.6|47677.6|47702.6|47682.6|47697.6|47677.6|7
1634538780000|2021-10-18 06:33:00|47696.2|47676.2|47696.2|47676.2|47696.2|47676.2|47696.2|47676.2|1
1634538790000|2021-10-18 06:33:10|47698.7|47678.7|47697.6|47677.6|47698.7|47678.7|47695.1|47675.1|1
1634538800000|2021-10-18 06:33:20|47700.1|47680.1|47712.4|47692.4|47712.4|47692.4|47700.1|47680.1|9
1634538810000|2021-10-18 06:33:30|47713.5|47693.5|47730.1|47710.1|47730.1|47710.1|47713.5|47693.5|5
1634538820000|2021-10-18 06:33:40|47731.5|47711.5|47741.2|47721.2|47741.2|47721.2|47731.5|47711.5|9
1634538830000|2021-10-18 06:33:50|47740.1|47720.1|47730.1|47710.1|47740.1|47720.1|47730.1|47710.1|4
1634538840000|2021-10-18 06:34:00|47729|47709|47722.6|47702.6|47729|47709|47720.1|47700.1|8
1634538850000|2021-10-18 06:34:10|47723.7|47703.7|47707.6|47687.6|47725.1|47705.1|47707.6|47687.6|6
1634538860000|2021-10-18 06:34:20|47706.2|47686.2|47705.1|47685.1|47710.1|47690.1|47705.1|47685.1|5
1634538870000|2021-10-18 06:34:30|47703.7|47683.7|47686.2|47666.2|47705.1|47685.1|47682.6|47662.6|18
1634538880000|2021-10-18 06:34:40|47682.6|47662.6|47686.2|47666.2|47687.6|47667.6|47682.6|47662.6|4
1634538890000|2021-10-18 06:34:50|47687.6|47667.6|47692.4|47672.4|47692.4|47672.4|47687.6|47667.6|1
1634538900000|2021-10-18 06:35:00|47695.1|47675.1|47687.6|47667.6|47695.1|47675.1|47687.6|47667.6|3
1634538910000|2021-10-18 06:35:10|47686.5|47666.5|47680.1|47660.1|47686.5|47666.5|47680.1|47660.1|3
1634538920000|2021-10-18 06:35:20|47678.7|47658.7|47675.1|47655.1|47680.1|47660.1|47675.1|47655.1|4
1634538930000|2021-10-18 06:35:30|47674|47654|47662.6|47642.6|47674|47654|47659|47639|13
1634538940000|2021-10-18 06:35:40|47661.2|47641.2|47666.2|47646.2|47666.2|47646.2|47661.2|47641.2|4
1634538950000|2021-10-18 06:35:50|47667.4|47647.4|47677.6|47657.6|47677.6|47657.6|47667.4|47647.4|4
1634538960000|2021-10-18 06:36:00|47679.9|47659.9|47702.6|47682.6|47702.6|47682.6|47679.9|47659.9|3
1634538970000|2021-10-18 06:36:10|47700.1|47680.1|47692.6|47672.6|47702.6|47682.6|47692.6|47672.6|3
1634538980000|2021-10-18 06:36:20|47696.2|47676.2|47686.2|47666.2|47696.2|47676.2|47686.2|47666.2|4
1634538990000|2021-10-18 06:36:30|47687.6|47667.6|47691.2|47671.2|47691.2|47671.2|47687.6|47667.6|3
1634539000000|2021-10-18 06:36:40|47694.9|47674.9|47697.6|47677.6|47697.6|47677.6|47694.9|47674.9|4
1634539010000|2021-10-18 06:36:50|47699|47679|47697.6|47677.6|47702.6|47682.6|47697.6|47677.6|3
1634539020000|2021-10-18 06:37:00|47698.7|47678.7|47700.1|47680.1|47700.1|47680.1|47698.7|47678.7|1
1634539030000|2021-10-18 06:37:10|47699|47679|47697.6|47677.6|47700.1|47680.1|47697.6|47677.6|3
1634539040000|2021-10-18 06:37:20|47696.5|47676.5|47692.6|47672.6|47697.6|47677.6|47692.6|47672.6|3
1634539050000|2021-10-18 06:37:30|47695.1|47675.1|47685.1|47665.1|47695.1|47675.1|47685.1|47665.1|2
1634539060000|2021-10-18 06:37:40|||||||||2
1634539070000|2021-10-18 06:37:50|47684|47664|47682.6|47662.6|47685.1|47665.1|47682.6|47662.6|1
1634539080000|2021-10-18 06:38:00|47681.2|47661.2|47675.1|47655.1|47681.2|47661.2|47674|47654|5
1634539090000|2021-10-18 06:38:10|47676.5|47656.5|47676.2|47656.2|47677.6|47657.6|47676.2|47656.2|2
1634539100000|2021-10-18 06:38:20|47675.1|47655.1|47676.2|47656.2|47676.2|47656.2|47675.1|47655.1|1
1634539110000|2021-10-18 06:38:30|47678.7|47658.7|47674|47654|47678.7|47658.7|47674|47654|7
1634539120000|2021-10-18 06:38:40|47669|47649|47667.6|47647.6|47671.2|47651.2|47667.6|47647.6|3
1634539130000|2021-10-18 06:38:50|47670.1|47650.1|47671.2|47651.2|47671.2|47651.2|47670.1|47650.1|4
1634539140000|2021-10-18 06:39:00|47677.6|47657.6|47691.2|47671.2|47691.2|47671.2|47677.6|47657.6|4
1634539150000|2021-10-18 06:39:10|47692.6|47672.6|47706.2|47686.2|47706.2|47686.2|47692.6|47672.6|6
1634539160000|2021-10-18 06:39:20|47705.1|47685.1|47712.6|47692.6|47712.6|47692.6|47705.1|47685.1|4
1634539170000|2021-10-18 06:39:30|47714|47694|47741.2|47721.2|47741.2|47721.2|47714|47694|11
1634539180000|2021-10-18 06:39:40|47742.6|47722.6|47741.2|47721.2|47744|47724|47737.6|47717.6|8
1634539190000|2021-10-18 06:39:50|47740.1|47720.1|47735.1|47715.1|47740.1|47720.1|47734|47714|2
1634539200000|2021-10-18 06:40:00|47732.6|47712.6|47727.6|47707.6|47732.6|47712.6|47727.6|47707.6|10
1634539210000|2021-10-18 06:40:10|47729|47709|47729|47709|47732.6|47712.6|47729|47709|0
1634539220000|2021-10-18 06:40:20|47726.5|47706.5|47714|47694|47726.5|47706.5|47714|47694|3
1634539230000|2021-10-18 06:40:30|47712.8|47692.8|47715.1|47695.1|47717.6|47697.6|47706.5|47686.5|24
1634539240000|2021-10-18 06:40:40|47716.2|47696.2|47717.6|47697.6|47717.6|47697.6|47716.2|47696.2|4
1634539250000|2021-10-18 06:40:50|47722.6|47702.6|47722.6|47702.6|47722.6|47702.6|47717.6|47697.6|3
1634539260000|2021-10-18 06:41:00|47732.6|47712.6|47740.1|47720.1|47740.1|47720.1|47732.6|47712.6|6
1634539270000|2021-10-18 06:41:10|47741.2|47721.2|47732.6|47712.6|47742.6|47722.6|47732.6|47712.6|1
1634539280000|2021-10-18 06:41:20|47730.1|47710.1|47732.6|47712.6|47732.6|47712.6|47730.1|47710.1|2
1634539290000|2021-10-18 06:41:30|47728.7|47708.7|47727.6|47707.6|47730.1|47710.1|47727.6|47707.6|1
1634539300000|2021-10-18 06:41:40|47726.4|47706.4|47722.6|47702.6|47726.4|47706.4|47721.4|47701.4|4
1634539310000|2021-10-18 06:41:50|47725.1|47705.1|47722.6|47702.6|47725.1|47705.1|47722.6|47702.6|0
1634539320000|2021-10-18 06:42:00|47720.1|47700.1|47715.1|47695.1|47720.1|47700.1|47715.1|47695.1|5
1634539330000|2021-10-18 06:42:10|47711.4|47691.4|47707.6|47687.6|47712.6|47692.6|47707.6|47687.6|4
1634539340000|2021-10-18 06:42:20|47711.4|47691.4|47705.1|47685.1|47717.6|47697.6|47705.1|47685.1|8
1634539350000|2021-10-18 06:42:30|47706.4|47686.4|47717.6|47697.6|47717.6|47697.6|47706.4|47686.4|8
1634539360000|2021-10-18 06:42:40|47720.1|47700.1|47717.6|47697.6|47720.1|47700.1|47717.6|47697.6|2
1634539370000|2021-10-18 06:42:50|47716.4|47696.4|47718.9|47698.9|47718.9|47698.9|47715.1|47695.1|0
1634539380000|2021-10-18 06:43:00|47717.6|47697.6|47717.8|47697.8|47720.3|47700.3|47715.3|47695.3|11
1634539390000|2021-10-18 06:43:10|47720.3|47700.3|47717.8|47697.8|47720.3|47700.3|47717.8|47697.8|0
1634539400000|2021-10-18 06:43:20|47716.7|47696.7|47711.7|47691.7|47716.7|47696.7|47711.7|47691.7|5
1634539410000|2021-10-18 06:43:30|47713|47693|47708|47688|47713|47693|47694.4|47674.4|27
1634539420000|2021-10-18 06:43:40|47704.4|47684.4|47708|47688|47708|47688|47703|47683|6
1634539430000|2021-10-18 06:43:50|47709.2|47689.2|47710.5|47690.5|47710.5|47690.5|47704.2|47684.2|6
1634539440000|2021-10-18 06:44:00|47713|47693|47708|47688|47713|47693|47708|47688|6
1634539450000|2021-10-18 06:44:10|47706.9|47686.9|47700.5|47680.5|47708|47688|47700.5|47680.5|3
1634539460000|2021-10-18 06:44:20|47698|47678|47721.7|47701.7|47721.7|47701.7|47698|47678|10
1634539470000|2021-10-18 06:44:30|47719.2|47699.2|47723|47703|47724.4|47704.4|47718|47698|9
1634539480000|2021-10-18 06:44:40|47725.5|47705.5|47725.3|47705.3|47725.5|47705.5|47723|47703|0
1634539500000|2021-10-18 06:45:00|47724.2|47704.2|47716.7|47696.7|47724.2|47704.2|47715.5|47695.5|10
1634539510000|2021-10-18 06:45:10|47719.2|47699.2|47713|47693|47720.5|47700.5|47713|47693|6
1634539520000|2021-10-18 06:45:20|47705.8|47685.8|47690.5|47670.5|47705.8|47685.8|47690.5|47670.5|14
1634539530000|2021-10-18 06:45:30|47689.4|47669.4|47691.7|47671.7|47691.7|47671.7|47685.5|47665.5|7
1634539540000|2021-10-18 06:45:40|47690.5|47670.5|47703|47683|47708|47688|47690.5|47670.5|5
1634539550000|2021-10-18 06:45:50|47700.5|47680.5|47693|47673|47700.5|47680.5|47693|47673|2
1634539560000|2021-10-18 06:46:00|47691.7|47671.7|47685.5|47665.5|47691.7|47671.7|47683|47663|7
1634539570000|2021-10-18 06:46:10|47686.7|47666.7|47690.5|47670.5|47698|47678|47686.7|47666.7|6
1634539580000|2021-10-18 06:46:20|47689.2|47669.2|47688|47668|47689.2|47669.2|47688|47668|1
1634539590000|2021-10-18 06:46:30|||||||||2
1634539600000|2021-10-18 06:46:40|47685.5|47665.5|47685.5|47665.5|47685.5|47665.5|47685.5|47665.5|6
1634539610000|2021-10-18 06:46:50|47684.2|47664.2|47680.8|47660.8|47685.5|47665.5|47673|47653|12
1634539620000|2021-10-18 06:47:00|47679.4|47659.4|47670.5|47650.5|47679.4|47659.4|47670.5|47650.5|2
1634539630000|2021-10-18 06:47:10|47669.4|47649.4|47688|47668|47688|47668|47669.4|47649.4|7
1634539640000|2021-10-18 06:47:20|47685.5|47665.5|47683|47663|47688|47668|47683|47663|3
1634539650000|2021-10-18 06:47:30|47685.5|47665.5|47685.5|47665.5|47685.5|47665.5|47685.5|47665.5|0
1634539660000|2021-10-18 06:47:40|47683|47663|47688.9|47668.9|47688.9|47668.9|47672.1|47652.1|18
1634539670000|2021-10-18 06:47:50|47687.6|47667.6|47688.9|47668.9|47690.1|47670.1|47687.6|47667.6|5
1634539680000|2021-10-18 06:48:00|47690.1|47670.1|47726.2|47706.2|47728.7|47708.7|47690.1|47670.1|39
1634539690000|2021-10-18 06:48:10|47723.7|47703.7|47721.2|47701.2|47723.7|47703.7|47720.1|47700.1|1
1634539700000|2021-10-18 06:48:20|47720.1|47700.1|47721.2|47701.2|47721.2|47701.2|47713.7|47693.7|3
1634539710000|2021-10-18 06:48:30|47718.9|47698.9|47713.7|47693.7|47718.9|47698.9|47711.2|47691.2|8
1634539720000|2021-10-18 06:48:40|47714.8|47694.8|47706.2|47686.2|47716.2|47696.2|47706.2|47686.2|5
1634539730000|2021-10-18 06:48:50|47704.8|47684.8|47696.2|47676.2|47706.2|47686.2|47696.2|47676.2|4
1634539740000|2021-10-18 06:49:00|47697.3|47677.3|47701.2|47681.2|47703.7|47683.7|47696.2|47676.2|9
1634539750000|2021-10-18 06:49:10|47698.7|47678.7|47696.2|47676.2|47701.2|47681.2|47693.7|47673.7|12
1634539760000|2021-10-18 06:49:20|47697.3|47677.3|47696.2|47676.2|47698.7|47678.7|47696.2|47676.2|0
1634539770000|2021-10-18 06:49:30|47699.8|47679.8|47713.7|47693.7|47713.7|47693.7|47699.8|47679.8|6
1634539780000|2021-10-18 06:49:40|47714.8|47694.8|47729.8|47709.8|47729.8|47709.8|47714.8|47694.8|16
1634539790000|2021-10-18 06:49:50|47736|47716|47748.7|47728.7|47751.2|47731.2|47736|47716|13
1634539800000|2021-10-18 06:50:00|47747.3|47727.3|47727.6|47707.6|47748.7|47728.7|47727.6|47707.6|8
1634539810000|2021-10-18 06:50:10|47726.2|47706.2|47726.2|47706.2|47726.2|47706.2|47711.2|47691.2|5
1634539820000|2021-10-18 06:50:20|47722.6|47702.6|47716.2|47696.2|47722.6|47702.6|47711.2|47691.2|6
1634539830000|2021-10-18 06:50:30|47713.7|47693.7|47703.9|47683.9|47713.7|47693.7|47702.8|47682.8|6
1634539840000|2021-10-18 06:50:40|47711.2|47691.2|47713.9|47693.9|47721.2|47701.2|47711.2|47691.2|11
1634539850000|2021-10-18 06:50:50|47711.2|47691.2|47721.2|47701.2|47723.9|47703.9|47711.2|47691.2|5
1634539860000|2021-10-18 06:51:00|47723.7|47703.7|47727.3|47707.3|47727.3|47707.3|47723.7|47703.7|3
1634539870000|2021-10-18 06:51:10|47728.7|47708.7|47736.2|47716.2|47736.2|47716.2|47728.7|47708.7|5
1634539880000|2021-10-18 06:51:20|47737.5|47717.5|47726.2|47706.2|47738.7|47718.7|47726.2|47706.2|5
1634539890000|2021-10-18 06:51:30|47723.7|47703.7|47716.2|47696.2|47723.7|47703.7|47716.2|47696.2|6
1634539900000|2021-10-18 06:51:40|47714.8|47694.8|47708.7|47688.7|47714.8|47694.8|47708.7|47688.7|3
1634539910000|2021-10-18 06:51:50|47703.9|47683.9|47686.2|47666.2|47703.9|47683.9|47686.2|47666.2|8
1634539920000|2021-10-18 06:52:00|47684.8|47664.8|47685.9|47665.9|47685.9|47665.9|47683.7|47663.7|10
1634539930000|2021-10-18 06:52:10|47687.1|47667.1|47686.2|47666.2|47691.2|47671.2|47686.2|47666.2|2
1634539940000|2021-10-18 06:52:20|47685|47665|47677.5|47657.5|47685|47665|47677.5|47657.5|5
1634539950000|2021-10-18 06:52:30|47675|47655|47691.2|47671.2|47691.2|47671.2|47675|47655|20
1634539960000|2021-10-18 06:52:40|47692.3|47672.3|47701.2|47681.2|47701.2|47681.2|47692.3|47672.3|6
1634539970000|2021-10-18 06:52:50|47703.9|47683.9|47701.2|47681.2|47706.2|47686.2|47701.2|47681.2|2
1634539980000|2021-10-18 06:53:00|47706.2|47686.2|47706.2|47686.2|47706.2|47686.2|47698.7|47678.7|15
1634539990000|2021-10-18 06:53:10|47703.4|47683.4|47698.7|47678.7|47704.8|47684.8|47698.7|47678.7|3
1634540000000|2021-10-18 06:53:20|||||||||1
1634540010000|2021-10-18 06:53:30|47700|47680|47702.5|47682.5|47702.5|47682.5|47700|47680|6
1634540020000|2021-10-18 06:53:40|47703.7|47683.7|47726.2|47706.2|47726.2|47706.2|47703.7|47683.7|11
1634540030000|2021-10-18 06:53:50|47731.2|47711.2|47746.2|47726.2|47748.7|47728.7|47731.2|47711.2|17
1634540040000|2021-10-18 06:54:00|47751.2|47731.2|47753.7|47733.7|47753.7|47733.7|47751.2|47731.2|11
1634540050000|2021-10-18 06:54:10|47756.2|47736.2|47751.2|47731.2|47756.2|47736.2|47750|47730|5
1634540060000|2021-10-18 06:54:20|47753.7|47733.7|47750.9|47730.9|47753.7|47733.7|47749.8|47729.8|5
1634540070000|2021-10-18 06:54:30|47753.7|47733.7|47752.3|47732.3|47753.7|47733.7|47752.3|47732.3|5
1634540080000|2021-10-18 06:54:40|47748.7|47728.7|47740|47720|47748.7|47728.7|47737.3|47717.3|12
1634540090000|2021-10-18 06:54:50|47738.9|47718.9|47737.8|47717.8|47738.9|47718.9|47732.8|47712.8|22
1634540100000|2021-10-18 06:55:00|47738.9|47718.9|47730.5|47710.5|47739.1|47719.1|47730.5|47710.5|12
1634540110000|2021-10-18 06:55:10|47728|47708|47730.5|47710.5|47730.5|47710.5|47724.1|47704.1|9
1634540120000|2021-10-18 06:55:20|47731.6|47711.6|47731.6|47711.6|47731.6|47711.6|47730.5|47710.5|3
1634540130000|2021-10-18 06:55:30|47729.1|47709.1|47735.3|47715.3|47735.3|47715.3|47729.1|47709.1|9
1634540140000|2021-10-18 06:55:40|47736.6|47716.6|47734.1|47714.1|47736.6|47716.6|47734.1|47714.1|3
1634540150000|2021-10-18 06:55:50|47732.8|47712.8|47735.3|47715.3|47737.8|47717.8|47732.8|47712.8|6
1634540160000|2021-10-18 06:56:00|47734.1|47714.1|47734.1|47714.1|47735.3|47715.3|47730.3|47710.3|5
1634540170000|2021-10-18 06:56:10|47731.4|47711.4|47730.3|47710.3|47735.3|47715.3|47730.3|47710.3|3
1634540180000|2021-10-18 06:56:20|47726.6|47706.6|47720.3|47700.3|47726.6|47706.6|47720.3|47700.3|7
1634540190000|2021-10-18 06:56:30|47716.6|47696.6|47711.6|47691.6|47716.6|47696.6|47711.6|47691.6|8
1634540200000|2021-10-18 06:56:40|47710.3|47690.3|47697.8|47677.8|47710.3|47690.3|47697.8|47677.8|12
1634540210000|2021-10-18 06:56:50|47693.9|47673.9|47695.3|47675.3|47698.9|47678.9|47693.9|47673.9|11
1634540220000|2021-10-18 06:57:00|47694.1|47674.1|47663.9|47643.9|47694.1|47674.1|47663.9|47643.9|21
1634540230000|2021-10-18 06:57:10|47660.3|47640.3|47638|47618|47660.3|47640.3|47638|47618|17
1634540240000|2021-10-18 06:57:20|47636.6|47616.6|47619.4|47599.4|47636.6|47616.6|47619.4|47599.4|23
1634540250000|2021-10-18 06:57:30|47618.2|47598.2|47600.7|47580.7|47618.2|47598.2|47600.7|47580.7|20
1634540260000|2021-10-18 06:57:40|47604.6|47584.6|47580.7|47560.7|47605.7|47585.7|47580.7|47560.7|26
1634540270000|2021-10-18 06:57:50|47581.9|47561.9|47578|47558|47583.2|47563.2|47572.1|47552.1|27
1634540280000|2021-10-18 06:58:00|47580.7|47560.7|47603.2|47583.2|47603.2|47583.2|47576.9|47556.9|12
1634540290000|2021-10-18 06:58:10|47605.7|47585.7|47615.7|47595.7|47615.7|47595.7|47605.7|47585.7|10
1634540300000|2021-10-18 06:58:20|47618|47598|47620.7|47600.7|47625.7|47605.7|47615.7|47595.7|4
1634540310000|2021-10-18 06:58:30|47625.7|47605.7|47628.2|47608.2|47628.2|47608.2|47620.7|47600.7|12
1634540320000|2021-10-18 06:58:40|47625.7|47605.7|47625.7|47605.7|47625.7|47605.7|47620.7|47600.7|3
1634540330000|2021-10-18 06:58:50|47628.2|47608.2|47630.7|47610.7|47630.7|47610.7|47628.2|47608.2|5
1634540340000|2021-10-18 06:59:00|47628.2|47608.2|47635.7|47615.7|47635.7|47615.7|47628.2|47608.2|5
1634540350000|2021-10-18 06:59:10|47636.9|47616.9|47639.6|47619.6|47639.6|47619.6|47636.9|47616.9|1
1634540360000|2021-10-18 06:59:20|47638.2|47618.2|47650.7|47630.7|47650.7|47630.7|47635.7|47615.7|5
1634540370000|2021-10-18 06:59:30|47653.2|47633.2|47648.2|47628.2|47653.2|47633.2|47648.2|47628.2|6
1634540380000|2021-10-18 06:59:40|47646.9|47626.9|47650.7|47630.7|47654.1|47634.1|47645.7|47625.7|10
1634540390000|2021-10-18 06:59:50|47653.2|47633.2|47672.1|47652.1|47674.4|47654.4|47650.7|47630.7|14
1634540400000|2021-10-18 07:00:00|47670.7|47650.7|47627.1|47607.1|47680.7|47660.7|47627.1|47607.1|32
1634540410000|2021-10-18 07:00:10|47624.6|47604.6|47611|47591|47627.1|47607.1|47611|47591|10
1634540420000|2021-10-18 07:00:20|47604.8|47584.8|47607.1|47587.1|47607.1|47587.1|47599.6|47579.6|18
1634540430000|2021-10-18 07:00:30|47608.2|47588.2|47601|47581|47609.6|47589.6|47601|47581|6
1634540440000|2021-10-18 07:00:40|47599.6|47579.6|47612.1|47592.1|47612.1|47592.1|47592.1|47572.1|13
1634540450000|2021-10-18 07:00:50|47610.9|47590.9|47602.1|47582.1|47610.9|47590.9|47602.1|47582.1|2
1634540460000|2021-10-18 07:01:00|||||||||2
1634540470000|2021-10-18 07:01:10|47604.6|47584.6|47612.1|47592.1|47612.1|47592.1|47604.6|47584.6|6
1634540480000|2021-10-18 07:01:20|47610.9|47590.9|47595.9|47575.9|47610.9|47590.9|47595.9|47575.9|4
1634540490000|2021-10-18 07:01:30|47597.1|47577.1|47597.1|47577.1|47597.1|47577.1|47597.1|47577.1|1
1634540500000|2021-10-18 07:01:40|47599.6|47579.6|47609.6|47589.6|47609.6|47589.6|47599.6|47579.6|12
1634540510000|2021-10-18 07:01:50|47619.6|47599.6|47627.1|47607.1|47627.1|47607.1|47619.6|47599.6|5
1634540520000|2021-10-18 07:02:00|47624.6|47604.6|47624.6|47604.6|47624.6|47604.6|47624.6|47604.6|6
1634540530000|2021-10-18 07:02:10|47620.9|47600.9|47607.1|47587.1|47620.9|47600.9|47604.6|47584.6|8
1634540560000|2021-10-18 07:02:40|47610.7|47590.7|47632.1|47612.1|47632.1|47612.1|47610.7|47590.7|11
1634540570000|2021-10-18 07:02:50|47637.1|47617.1|47634.3|47614.3|47642.1|47622.1|47634.3|47614.3|6
1634540580000|2021-10-18 07:03:00|47627.1|47607.1|47637.1|47617.1|47637.1|47617.1|47623.2|47603.2|5
1634540590000|2021-10-18 07:03:10|47633.4|47613.4|47632.1|47612.1|47633.4|47613.4|47632.1|47612.1|6
1634540600000|2021-10-18 07:03:20|47633.2|47613.2|47637.1|47617.1|47637.1|47617.1|47633.2|47613.2|3
1634540610000|2021-10-18 07:03:30|47625.9|47605.9|47638.4|47618.4|47638.4|47618.4|47617.1|47597.1|12
1634540630000|2021-10-18 07:03:50|47640.9|47620.9|47640.9|47620.9|47640.9|47620.9|47640.9|47620.9|5
1634540640000|2021-10-18 07:04:00|47639.6|47619.6|47638.4|47618.4|47639.6|47619.6|47638.4|47618.4|3
1634540650000|2021-10-18 07:04:10|47635.9|47615.9|47613.4|47593.4|47635.9|47615.9|47613.4|47593.4|4
1634540660000|2021-10-18 07:04:20|47603.7|47583.7|47600.9|47580.9|47603.7|47583.7|47600.9|47580.9|9
1634540670000|2021-10-18 07:04:30|47602.3|47582.3|47595.9|47575.9|47602.3|47582.3|47595.9|47575.9|3
1634540680000|2021-10-18 07:04:40|47594.8|47574.8|47588.4|47568.4|47594.8|47574.8|47588.4|47568.4|4
1634540690000|2021-10-18 07:04:50|47585.9|47565.9|47588.4|47568.4|47588.4|47568.4|47583.4|47563.4|10
1634540700000|2021-10-18 07:05:00|47589.8|47569.8|47595.9|47575.9|47600.9|47580.9|47589.8|47569.8|9
1634540710000|2021-10-18 07:05:10|47593.4|47573.4|47593.4|47573.4|47593.4|47573.4|47593.4|47573.4|0
1634540720000|2021-10-18 07:05:20|47592.3|47572.3|47560.7|47540.7|47593.4|47573.4|47553.4|47533.4|42
1634540730000|2021-10-18 07:05:30|47563.4|47543.4|47562.3|47542.3|47565.9|47545.9|47562.3|47542.3|2
1634540740000|2021-10-18 07:05:40|47563.4|47543.4|47568.4|47548.4|47568.4|47548.4|47563.4|47543.4|7
1634540750000|2021-10-18 07:05:50|47563.4|47543.4|47549.8|47529.8|47563.4|47543.4|47548.4|47528.4|7
1634540760000|2021-10-18 07:06:00|47548.4|47528.4|47553.4|47533.4|47554.6|47534.6|47548.4|47528.4|14
1634540770000|2021-10-18 07:06:10|47554.8|47534.8|47547.3|47527.3|47554.8|47534.8|47547.3|47527.3|7
1634540780000|2021-10-18 07:06:20|47545.9|47525.9|47543.4|47523.4|47545.9|47525.9|47543.4|47523.4|4
1634540790000|2021-10-18 07:06:30|47542.3|47522.3|47530.9|47510.9|47542.3|47522.3|47527.5|47507.5|33
1634540800000|2021-10-18 07:06:40|47532.1|47512.1|47534.8|47514.8|47535.9|47515.9|47532.1|47512.1|4
1634540810000|2021-10-18 07:06:50|47534.6|47514.6|47530.9|47510.9|47538.4|47518.4|47530.9|47510.9|3
1634540820000|2021-10-18 07:07:00|47529.8|47509.8|47525.9|47505.9|47533.4|47513.4|47525.9|47505.9|10
1634540830000|2021-10-18 07:07:10|47523.4|47503.4|47499.8|47479.8|47525.9|47505.9|47499.8|47479.8|31
1634540840000|2021-10-18 07:07:20|47491.2|47471.2|47483.4|47463.4|47491.2|47471.2|47483.4|47463.4|14
1634540850000|2021-10-18 07:07:30|47482.3|47462.3|47487.3|47467.3|47490.9|47470.9|47480.9|47460.9|24
1634540860000|2021-10-18 07:07:40|47486.2|47466.2|47481.4|47461.4|47487.3|47467.3|47481.4|47461.4|10
1634540870000|2021-10-18 07:07:50|47480.3|47460.3|47462.8|47442.8|47480.3|47460.3|47462.8|47442.8|13
1634540880000|2021-10-18 07:08:00|47464.1|47444.1|47486.4|47466.4|47486.4|47466.4|47462.8|47442.8|24
1634540890000|2021-10-18 07:08:10|47488.9|47468.9|47488.9|47468.9|47488.9|47468.9|47488.9|47468.9|3
1634540900000|2021-10-18 07:08:20|47485.5|47465.5|47479.1|47459.1|47485.5|47465.5|47479.1|47459.1|12
1634540910000|2021-10-18 07:08:30|47476.6|47456.6|47465.3|47445.3|47476.6|47456.6|47465.3|47445.3|6
1634540920000|2021-10-18 07:08:40|47466.6|47446.6|47466.6|47446.6|47466.6|47446.6|47466.6|47446.6|4
1634540930000|2021-10-18 07:08:50|47467.8|47447.8|47472.8|47452.8|47472.8|47452.8|47467.8|47447.8|7
1634540940000|2021-10-18 07:09:00|47476.6|47456.6|47490|47470|47490|47470|47476.6|47456.6|17
1634540950000|2021-10-18 07:09:10|47492.8|47472.8|47493.7|47473.7|47497.5|47477.5|47488.9|47468.9|11
1634540960000|2021-10-18 07:09:20|47490|47470|47466.2|47446.2|47490|47470|47466.2|47446.2|15
1634540970000|2021-10-18 07:09:30|47442.1|47422.1|47436.2|47416.2|47442.1|47422.1|47431.4|47411.4|14
1634540980000|2021-10-18 07:09:40|47438.4|47418.4|47439.8|47419.8|47439.8|47419.8|47438.4|47418.4|11
1634540990000|2021-10-18 07:09:50|47441.2|47421.2|47437.1|47417.1|47442.3|47422.3|47434.6|47414.6|10
1634541000000|2021-10-18 07:10:00|47439.6|47419.6|47450.7|47430.7|47450.7|47430.7|47439.6|47419.6|1
1634541010000|2021-10-18 07:10:10|47460.7|47440.7|47463.2|47443.2|47466.8|47446.8|47460.7|47440.7|5
1634541020000|2021-10-18 07:10:20|47455.7|47435.7|47458.2|47438.2|47458.2|47438.2|47454.3|47434.3|5
1634541030000|2021-10-18 07:10:30|47457|47437|47454.3|47434.3|47457|47437|47454.3|47434.3|3
1634541040000|2021-10-18 07:10:40|47450.7|47430.7|47443.2|47423.2|47450.7|47430.7|47443.2|47423.2|5
1634541050000|2021-10-18 07:10:50|47445.7|47425.7|47450.7|47430.7|47450.7|47430.7|47445.7|47425.7|6
1634541060000|2021-10-18 07:11:00|47449.5|47429.5|47480.7|47460.7|47480.7|47460.7|47449.5|47429.5|9
1634541070000|2021-10-18 07:11:10|47484.3|47464.3|47488.2|47468.2|47488.2|47468.2|47483.2|47463.2|5
1634541080000|2021-10-18 07:11:20|47485.7|47465.7|47485.7|47465.7|47485.7|47465.7|47485.7|47465.7|4
1634541090000|2021-10-18 07:11:30|47490.7|47470.7|47490.7|47470.7|47490.7|47470.7|47490.7|47470.7|1
1634541100000|2021-10-18 07:11:40|47491.8|47471.8|47495.7|47475.7|47495.7|47475.7|47491.8|47471.8|3
1634541110000|2021-10-18 07:11:50|47494.5|47474.5|47495.7|47475.7|47495.7|47475.7|47494.5|47474.5|5
1634541120000|2021-10-18 07:12:00|47498.2|47478.2|47490.7|47470.7|47498.2|47478.2|47490.7|47470.7|6
1634541130000|2021-10-18 07:12:10|||||||||1
1634541140000|2021-10-18 07:12:20|47491.8|47471.8|47510.7|47490.7|47511.8|47491.8|47491.8|47471.8|7
1634541150000|2021-10-18 07:12:30|47509.3|47489.3|47509.3|47489.3|47510.7|47490.7|47506.8|47486.8|0
1634541160000|2021-10-18 07:12:40|47508.2|47488.2|47510.7|47490.7|47512|47492|47508.2|47488.2|8
1634541170000|2021-10-18 07:12:50|47509.3|47489.3|47503.2|47483.2|47509.3|47489.3|47503.2|47483.2|1
1634541180000|2021-10-18 07:13:00|47502|47482|47492|47472|47502|47482|47492|47472|15
1634541190000|2021-10-18 07:13:10|47493.2|47473.2|47498.2|47478.2|47498.2|47478.2|47493.2|47473.2|4
1634541200000|2021-10-18 07:13:20|47497|47477|47501.8|47481.8|47501.8|47481.8|47495.7|47475.7|2
1634541210000|2021-10-18 07:13:30|47504.3|47484.3|47503.2|47483.2|47505.7|47485.7|47503.2|47483.2|2
1634541220000|2021-10-18 07:13:40|47505.7|47485.7|47494.3|47474.3|47505.7|47485.7|47494.3|47474.3|11
1634541230000|2021-10-18 07:13:50|47495.7|47475.7|47484.3|47464.3|47495.7|47475.7|47484.3|47464.3|6
1634541240000|2021-10-18 07:14:00|47485.4|47465.4|47496.6|47476.6|47499.1|47479.1|47485.4|47465.4|4
1634541250000|2021-10-18 07:14:10|47495.4|47475.4|47496.6|47476.6|47499.1|47479.1|47495.4|47475.4|2
1634541260000|2021-10-18 07:14:20|47497.9|47477.9|47495.4|47475.4|47497.9|47477.9|47495.4|47475.4|1
1634541270000|2021-10-18 07:14:30|47496.6|47476.6|47497.9|47477.9|47497.9|47477.9|47496.6|47476.6|0
1634541290000|2021-10-18 07:14:50|47495.4|47475.4|47495.4|47475.4|47495.4|47475.4|47495.4|47475.4|0
1634541300000|2021-10-18 07:15:00|47494.1|47474.1|47502.9|47482.9|47502.9|47482.9|47494.1|47474.1|2
1634541310000|2021-10-18 07:15:10|47500.4|47480.4|47497.9|47477.9|47500.4|47480.4|47497.9|47477.9|4
1634541320000|2021-10-18 07:15:20|47500.2|47480.2|47500.4|47480.4|47501.6|47481.6|47499.1|47479.1|0
1634541330000|2021-10-18 07:15:30|47499.1|47479.1|47487.9|47467.9|47499.1|47479.1|47486.8|47466.8|8
1634541340000|2021-10-18 07:15:40|47486.8|47466.8|47491.8|47471.8|47491.8|47471.8|47486.8|47466.8|1
1634541350000|2021-10-18 07:15:50|47490.4|47470.4|47490.4|47470.4|47490.4|47470.4|47490.4|47470.4|0
1634541360000|2021-10-18 07:16:00|47487.9|47467.9|47487.9|47467.9|47487.9|47467.9|47487.9|47467.9|3
1634541370000|2021-10-18 07:16:10|47483.2|47463.2|47471.8|47451.8|47483.2|47463.2|47469.3|47449.3|7
1634541380000|2021-10-18 07:16:20|47470.4|47450.4|47471.8|47451.8|47472.9|47452.9|47470.4|47450.4|1
1634541390000|2021-10-18 07:16:30|47470.4|47450.4|47446.8|47426.8|47472.9|47452.9|47446.8|47426.8|10
1634541400000|2021-10-18 07:16:40|47444.3|47424.3|47435.4|47415.4|47444.3|47424.3|47435.4|47415.4|7
1634541410000|2021-10-18 07:16:50|47436.8|47416.8|47424.1|47404.1|47436.8|47416.8|47422.9|47402.9|4
1634541420000|2021-10-18 07:17:00|47425.4|47405.4|47446.6|47426.6|47450.4|47430.4|47425.4|47405.4|12
1634541430000|2021-10-18 07:17:10|47445.4|47425.4|47451.6|47431.6|47451.6|47431.6|47442.9|47422.9|2
1634541440000|2021-10-18 07:17:20|47452.9|47432.9|47457.9|47437.9|47457.9|47437.9|47452.9|47432.9|3
1634541450000|2021-10-18 07:17:30|||||||||3
1634541460000|2021-10-18 07:17:40|47456.8|47436.8|47454.1|47434.1|47456.8|47436.8|47452.9|47432.9|3
1634541470000|2021-10-18 07:17:50|47452.9|47432.9|47455.4|47435.4|47455.4|47435.4|47452.9|47432.9|1
1634541480000|2021-10-18 07:18:00|47456.6|47436.6|47460.4|47440.4|47462.9|47442.9|47456.6|47436.6|4
1634541490000|2021-10-18 07:18:10|47462.9|47442.9|47460.4|47440.4|47462.9|47442.9|47460.4|47440.4|2
1634541500000|2021-10-18 07:18:20|47459.3|47439.3|47452.9|47432.9|47459.3|47439.3|47451.6|47431.6|8
1634541510000|2021-10-18 07:18:30|47447.9|47427.9|47402.9|47382.9|47447.9|47427.9|47402.9|47382.9|18
1634541520000|2021-10-18 07:18:40|47397|47377|47390.4|47370.4|47397|47377|47390.4|47370.4|6
1634541530000|2021-10-18 07:18:50|47395.4|47375.4|47395.4|47375.4|47396.8|47376.8|47395.4|47375.4|11
1634541540000|2021-10-18 07:19:00|47400.2|47380.2|47410.4|47390.4|47410.4|47390.4|47400.2|47380.2|6
1634541550000|2021-10-18 07:19:10|47417.9|47397.9|47420.4|47400.4|47420.4|47400.4|47417.9|47397.9|3
1634541560000|2021-10-18 07:19:20|47422.9|47402.9|47425.4|47405.4|47425.4|47405.4|47422.9|47402.9|2
1634541570000|2021-10-18 07:19:30|47429|47409|47441.5|47421.5|47441.5|47421.5|47429|47409|7
1634541580000|2021-10-18 07:19:40|47441.8|47421.8|47427.9|47407.9|47442.9|47422.9|47427.9|47407.9|5
1634541590000|2021-10-18 07:19:50|47426.8|47406.8|47425.4|47405.4|47427.9|47407.9|47425.4|47405.4|0
1634541600000|2021-10-18 07:20:00|47427.9|47407.9|47442.9|47422.9|47442.9|47422.9|47425.6|47405.6|7
1634541610000|2021-10-18 07:20:10|47451.8|47431.8|47452.9|47432.9|47452.9|47432.9|47451.5|47431.5|5
1634541620000|2021-10-18 07:20:20|47428.4|47408.4|47414.3|47394.3|47428.4|47408.4|47412.9|47392.9|11
1634541630000|2021-10-18 07:20:30|47412.9|47392.9|47412.9|47392.9|47412.9|47392.9|47412.9|47392.9|4
1634541640000|2021-10-18 07:20:40|||||||||7
1634541650000|2021-10-18 07:20:50|47414|47394|47432.9|47412.9|47432.9|47412.9|47414|47394|3
1634541660000|2021-10-18 07:21:00|47434|47414|47465.4|47445.4|47465.4|47445.4|47434|47414|8
1634541670000|2021-10-18 07:21:10|47467.9|47447.9|47475.2|47455.2|47477.9|47457.9|47467.9|47447.9|7
1634541680000|2021-10-18 07:21:20|47467.9|47447.9|47441.5|47421.5|47467.9|47447.9|47441.5|47421.5|11
1634541690000|2021-10-18 07:21:30|47439|47419|47437.9|47417.9|47439|47419|47437.9|47417.9|1
1634541700000|2021-10-18 07:21:40|47439|47419|47454.3|47434.3|47454.3|47434.3|47439|47419|7
1634541710000|2021-10-18 07:21:50|47455.4|47435.4|47455.4|47435.4|47457.9|47437.9|47455.4|47435.4|8
1634541720000|2021-10-18 07:22:00|47457.9|47437.9|47462.9|47442.9|47462.9|47442.9|47457.9|47437.9|2
1634541730000|2021-10-18 07:22:10|47460.6|47440.6|47446.8|47426.8|47460.6|47440.6|47446.8|47426.8|11
1634541740000|2021-10-18 07:22:20|47444.5|47424.5|47417.9|47397.9|47444.5|47424.5|47417.9|47397.9|10
1634541750000|2021-10-18 07:22:30|47420.4|47400.4|47430.4|47410.4|47430.4|47410.4|47411.8|47391.8|12
1634541760000|2021-10-18 07:22:40|47437.9|47417.9|47452.9|47432.9|47454|47434|47437.9|47417.9|10
1634541770000|2021-10-18 07:22:50|47446.5|47426.5|47447.9|47427.9|47447.9|47427.9|47445.4|47425.4|7
1634541780000|2021-10-18 07:23:00|47449.3|47429.3|47461.5|47441.5|47465.2|47445.2|47449.3|47429.3|16
1634541790000|2021-10-18 07:23:10|47460.4|47440.4|47437.9|47417.9|47462.9|47442.9|47437.9|47417.9|7
1634541800000|2021-10-18 07:23:20|47434.3|47414.3|47442.9|47422.9|47446.8|47426.8|47431.5|47411.5|7
1634541810000|2021-10-18 07:23:30|47445.2|47425.2|47447.9|47427.9|47447.9|47427.9|47445.2|47425.2|0
1634541820000|2021-10-18 07:23:40|47451.5|47431.5|47452.9|47432.9|47452.9|47432.9|47450.4|47430.4|5
1634541830000|2021-10-18 07:23:50|47450.6|47430.6|47445.4|47425.4|47450.6|47430.6|47445.4|47425.4|2
1634541840000|2021-10-18 07:24:00|47442.9|47422.9|47434.3|47414.3|47447.9|47427.9|47433.1|47413.1|7
1634541850000|2021-10-18 07:24:10|47437.9|47417.9|47447.9|47427.9|47447.9|47427.9|47437.9|47417.9|3
1634541860000|2021-10-18 07:24:20|47450.4|47430.4|47452.9|47432.9|47452.9|47432.9|47450.4|47430.4|1
1634541870000|2021-10-18 07:24:30|47450.4|47430.4|47442.9|47422.9|47452.9|47432.9|47439.3|47419.3|6
1634541880000|2021-10-18 07:24:40|47441.8|47421.8|47420.4|47400.4|47441.8|47421.8|47420.4|47400.4|8
1634541900000|2021-10-18 07:25:00|47422.9|47402.9|47430.4|47410.4|47432.9|47412.9|47422.9|47402.9|5
1634541910000|2021-10-18 07:25:10|47434|47414|47437.9|47417.9|47445.4|47425.4|47434|47414|12
1634541920000|2021-10-18 07:25:20|47439|47419|47442.9|47422.9|47442.9|47422.9|47439|47419|1
1634541930000|2021-10-18 07:25:30|47446.8|47426.8|47442.9|47422.9|47446.8|47426.8|47442.9|47422.9|3
1634541940000|2021-10-18 07:25:40|47445.2|47425.2|47440.4|47420.4|47445.4|47425.4|47440.4|47420.4|3
1634541950000|2021-10-18 07:25:50|47441.5|47421.5|47442.9|47422.9|47442.9|47422.9|47441.5|47421.5|0
1634541960000|2021-10-18 07:26:00|47441.8|47421.8|47435.4|47415.4|47441.8|47421.8|47435.4|47415.4|2
1634541970000|2021-10-18 07:26:10|47432.9|47412.9|47435.4|47415.4|47435.4|47415.4|47427.9|47407.9|1
1634541980000|2021-10-18 07:26:20|47437.9|47417.9|47440.4|47420.4|47440.4|47420.4|47437.9|47417.9|1
1634541990000|2021-10-18 07:26:30|47442.9|47422.9|47447.9|47427.9|47447.9|47427.9|47442.9|47422.9|1
1634542000000|2021-10-18 07:26:40|47442.9|47422.9|47446.5|47426.5|47446.8|47426.8|47442.9|47422.9|3
1634542010000|2021-10-18 07:26:50|47446.8|47426.8|47447.9|47427.9|47447.9|47427.9|47442.9|47422.9|5
1634542020000|2021-10-18 07:27:00|47446.8|47426.8|47445.4|47425.4|47446.8|47426.8|47445.4|47425.4|4
1634542030000|2021-10-18 07:27:10|47444.3|47424.3|47437.9|47417.9|47444.3|47424.3|47437.9|47417.9|0
1634542040000|2021-10-18 07:27:20|47432|47412|47412.9|47392.9|47432|47412|47412.9|47392.9|13
1634542050000|2021-10-18 07:27:30|47414|47394|47405.4|47385.4|47415.4|47395.4|47382.9|47362.9|16
1634542060000|2021-10-18 07:27:40|47402.9|47382.9|47402.9|47382.9|47407.9|47387.9|47402.9|47382.9|4
1634542070000|2021-10-18 07:27:50|47404|47384|47407.9|47387.9|47410.4|47390.4|47404|47384|9
1634542080000|2021-10-18 07:28:00|47410.4|47390.4|47407.9|47387.9|47410.4|47390.4|47407.9|47387.9|7
1634542090000|2021-10-18 07:28:10|47411.8|47391.8|47411.8|47391.8|47411.8|47391.8|47411.8|47391.8|4
1634542100000|2021-10-18 07:28:20|47407.9|47387.9|47401.8|47381.8|47412.9|47392.9|47401.8|47381.8|9
1634542110000|2021-10-18 07:28:30|47400.6|47380.6|47374.2|47354.2|47400.6|47380.6|47374.2|47354.2|9
1634542120000|2021-10-18 07:28:40|47376.5|47356.5|47390.4|47370.4|47390.4|47370.4|47376.5|47356.5|10
1634542130000|2021-10-18 07:28:50|47389.2|47369.2|47387.9|47367.9|47392.9|47372.9|47386.7|47366.7|3
1634542140000|2021-10-18 07:29:00|47394|47374|47395.4|47375.4|47395.4|47375.4|47392.9|47372.9|9
1634542150000|2021-10-18 07:29:10|47398.1|47378.1|47407.9|47387.9|47407.9|47387.9|47398.1|47378.1|8
1634542160000|2021-10-18 07:29:20|47412.9|47392.9|47417.9|47397.9|47417.9|47397.9|47412.9|47392.9|3
1634542170000|2021-10-18 07:29:30|47415.4|47395.4|47419.2|47399.2|47419.2|47399.2|47414.2|47394.2|9
1634542180000|2021-10-18 07:29:40|47420.4|47400.4|47421.7|47401.7|47421.7|47401.7|47420.4|47400.4|2
1634542190000|2021-10-18 07:29:50|47422.9|47402.9|47419.2|47399.2|47422.9|47402.9|47419.2|47399.2|4
1634542200000|2021-10-18 07:30:00|47417.9|47397.9|47412.9|47392.9|47417.9|47397.9|47396.7|47376.7|9
1634542210000|2021-10-18 07:30:10|47417.9|47397.9|47410.4|47390.4|47420.4|47400.4|47410.4|47390.4|5
1634542220000|2021-10-18 07:30:20|47414.2|47394.2|47421.7|47401.7|47421.7|47401.7|47414.2|47394.2|3
1634542230000|2021-10-18 07:30:30|47418.1|47398.1|47412.9|47392.9|47418.1|47398.1|47407.9|47387.9|6
1634542240000|2021-10-18 07:30:40|47415.4|47395.4|47417.9|47397.9|47417.9|47397.9|47415.4|47395.4|0
1634542250000|2021-10-18 07:30:50|47414.2|47394.2|47397.9|47377.9|47414.2|47394.2|47397.9|47377.9|8
1634542260000|2021-10-18 07:31:00|47400.6|47380.6|47418.1|47398.1|47418.1|47398.1|47400.6|47380.6|4
1634542270000|2021-10-18 07:31:10|47421.7|47401.7|47437.9|47417.9|47437.9|47417.9|47421.7|47401.7|14
1634542280000|2021-10-18 07:31:20|47435.4|47415.4|47437.9|47417.9|47437.9|47417.9|47435.4|47415.4|8
1634542290000|2021-10-18 07:31:30|47434.2|47414.2|47432.9|47412.9|47434.2|47414.2|47432.9|47412.9|5
1634542310000|2021-10-18 07:31:50|47434.2|47414.2|47437.9|47417.9|47437.9|47417.9|47434.2|47414.2|1
1634542320000|2021-10-18 07:32:00|47439.2|47419.2|47439.2|47419.2|47439.2|47419.2|47439.2|47419.2|1
1634542330000|2021-10-18 07:32:10|47441.7|47421.7|47441.7|47421.7|47443.1|47423.1|47441.7|47421.7|2
1634542340000|2021-10-18 07:32:20|47443.1|47423.1|47417.9|47397.9|47443.1|47423.1|47417.9|47397.9|8
1634542350000|2021-10-18 07:32:30|47415.4|47395.4|47422.9|47402.9|47422.9|47402.9|47415.4|47395.4|9
1634542370000|2021-10-18 07:32:50|47425.4|47405.4|47437.9|47417.9|47437.9|47417.9|47425.4|47405.4|4
1634542380000|2021-10-18 07:33:00|47441.5|47421.5|47450.1|47430.1|47450.1|47430.1|47441.5|47421.5|6
1634542390000|2021-10-18 07:33:10|47451.5|47431.5|47447.9|47427.9|47452.9|47432.9|47447.9|47427.9|5
1634542400000|2021-10-18 07:33:20|47452.9|47432.9|47447.9|47427.9|47452.9|47432.9|47441.5|47421.5|3
1634542410000|2021-10-18 07:33:30|47452.9|47432.9|47447.9|47427.9|47455.4|47435.4|47447.9|47427.9|2
1634542420000|2021-10-18 07:33:40|47446.7|47426.7|47435.4|47415.4|47447.9|47427.9|47435.4|47415.4|4
1634542430000|2021-10-18 07:33:50|47432|47412|47425.4|47405.4|47432.9|47412.9|47425.4|47405.4|7
1634542440000|2021-10-18 07:34:00|47426.7|47406.7|47442.9|47422.9|47442.9|47422.9|47426.7|47406.7|8
1634542450000|2021-10-18 07:34:10|47445.4|47425.4|47447.9|47427.9|47449|47429|47444.2|47424.2|6
1634542460000|2021-10-18 07:34:20|47445.4|47425.4|47445.4|47425.4|47445.4|47425.4|47445.4|47425.4|4
1634542470000|2021-10-18 07:34:30|47444|47424|47442.9|47422.9|47444|47424|47437.9|47417.9|5
1634542480000|2021-10-18 07:34:40|47440.6|47420.6|47437.9|47417.9|47440.6|47420.6|47435.4|47415.4|6
1634542490000|2021-10-18 07:34:50|47439|47419|47439|47419|47445.4|47425.4|47437.9|47417.9|26
1634542500000|2021-10-18 07:35:00|47437.9|47417.9|47436.7|47416.7|47437.9|47417.9|47436.7|47416.7|1
1634542510000|2021-10-18 07:35:10|47437.9|47417.9|47442.9|47422.9|47442.9|47422.9|47434.2|47414.2|7
1634542520000|2021-10-18 07:35:20|||||||||2
1634542530000|2021-10-18 07:35:30|47445.4|47425.4|47440.4|47420.4|47445.4|47425.4|47440.4|47420.4|7
1634542540000|2021-10-18 07:35:40|47437.9|47417.9|47430.4|47410.4|47442.9|47422.9|47430.4|47410.4|5
1634542550000|2021-10-18 07:35:50|47431.5|47411.5|47435.4|47415.4|47437.9|47417.9|47431.5|47411.5|1
1634542560000|2021-10-18 07:36:00|47436.5|47416.5|47439.2|47419.2|47439.2|47419.2|47436.5|47416.5|2
1634542570000|2021-10-18 07:36:10|47438.1|47418.1|47431.7|47411.7|47438.1|47418.1|47431.7|47411.7|4
1634542580000|2021-10-18 07:36:20|47434.2|47414.2|47436.5|47416.5|47436.5|47416.5|47434.2|47414.2|2
1634542590000|2021-10-18 07:36:30|47437.6|47417.6|47436.5|47416.5|47437.6|47417.6|47436.5|47416.5|1
1634542600000|2021-10-18 07:36:40|47437.9|47417.9|47437.9|47417.9|47444.2|47424.2|47433.1|47413.1|8
1634542610000|2021-10-18 07:36:50|47439.2|47419.2|47439.2|47419.2|47440.4|47420.4|47439.2|47419.2|1
1634542620000|2021-10-18 07:37:00|47436.7|47416.7|47436.7|47416.7|47440.6|47420.6|47436.7|47416.7|1
1634542630000|2021-10-18 07:37:10|47435.6|47415.6|47437|47417|47437|47417|47431.7|47411.7|5
1634542640000|2021-10-18 07:37:20|47438.3|47418.3|47439.2|47419.2|47439.2|47419.2|47435.6|47415.6|1
1634542650000|2021-10-18 07:37:30|47440.4|47420.4|47439.2|47419.2|47444.2|47424.2|47436.7|47416.7|6
1634542660000|2021-10-18 07:37:40|47440.6|47420.6|47436.7|47416.7|47440.6|47420.6|47436.7|47416.7|3
1634542670000|2021-10-18 07:37:50|47439.2|47419.2|47442.8|47422.8|47442.8|47422.8|47439.2|47419.2|4
1634542680000|2021-10-18 07:38:00|47441.7|47421.7|47436.7|47416.7|47442.8|47422.8|47436.7|47416.7|6
1634542690000|2021-10-18 07:38:10|47435.6|47415.6|47434.2|47414.2|47436.7|47416.7|47434.2|47414.2|1
1634542700000|2021-10-18 07:38:20|47435.3|47415.3|47439.2|47419.2|47439.2|47419.2|47435.3|47415.3|4
1634542710000|2021-10-18 07:38:30|47441.7|47421.7|47427.8|47407.8|47441.7|47421.7|47427.8|47407.8|10
1634542720000|2021-10-18 07:38:40|47422.8|47402.8|47424|47404|47424|47404|47420.3|47400.3|8
1634542730000|2021-10-18 07:38:50|47425.3|47405.3|47431.9|47411.9|47435.3|47415.3|47425.3|47405.3|5
1634542740000|2021-10-18 07:39:00|47433.1|47413.1|47437.8|47417.8|47437.8|47417.8|47433.1|47413.1|6
1634542750000|2021-10-18 07:39:10|47434|47414|47437.8|47417.8|47437.8|47417.8|47432.8|47412.8|0
1634542760000|2021-10-18 07:39:20|47439|47419|47441.5|47421.5|47441.5|47421.5|47439|47419|2
1634542770000|2021-10-18 07:39:30|47442.6|47422.6|47437.8|47417.8|47445.1|47425.1|47432.8|47412.8|10
1634542780000|2021-10-18 07:39:40|47435.3|47415.3|47435.3|47415.3|47435.3|47415.3|47435.3|47415.3|0
1634542790000|2021-10-18 07:39:50|47437.8|47417.8|47439.2|47419.2|47439.2|47419.2|47437.8|47417.8|0
1634542800000|2021-10-18 07:40:00|47437.8|47417.8|47447.8|47427.8|47447.8|47427.8|47437.8|47417.8|6
1634542810000|2021-10-18 07:40:10|47449|47429|47451.7|47431.7|47454|47434|47447.8|47427.8|9
1634542820000|2021-10-18 07:40:20|47453.1|47433.1|47456.7|47436.7|47456.7|47436.7|47453.1|47433.1|1
1634542830000|2021-10-18 07:40:30|47450.3|47430.3|47461.7|47441.7|47463.1|47443.1|47450.3|47430.3|9
1634542840000|2021-10-18 07:40:40|47464|47444|47466.7|47446.7|47466.7|47446.7|47464|47444|11
1634542850000|2021-10-18 07:40:50|47469.2|47449.2|47471.7|47451.7|47471.7|47451.7|47469.2|47449.2|3
1634542860000|2021-10-18 07:41:00|47469.2|47449.2|47476.7|47456.7|47479.4|47459.4|47469.2|47449.2|14
1634542870000|2021-10-18 07:41:10|47474.2|47454.2|47470.3|47450.3|47474.2|47454.2|47470.3|47450.3|3
1634542880000|2021-10-18 07:41:20|47467.8|47447.8|47471.5|47451.5|47471.5|47451.5|47465.3|47445.3|6
1634542890000|2021-10-18 07:41:30|47470.3|47450.3|47469|47449|47470.3|47450.3|47469|47449|11
1634542900000|2021-10-18 07:41:40|47470.1|47450.1|47471.5|47451.5|47471.5|47451.5|47470.1|47450.1|2
1634542910000|2021-10-18 07:41:50|47472.6|47452.6|47466.5|47446.5|47474|47454|47466.5|47446.5|5
1634542920000|2021-10-18 07:42:00|47465.1|47445.1|47468.7|47448.7|47468.7|47448.7|47465.1|47445.1|14
1634542930000|2021-10-18 07:42:10|47467.6|47447.6|47468.7|47448.7|47468.7|47448.7|47466.2|47446.2|2
1634542940000|2021-10-18 07:42:20|47470.1|47450.1|47468.5|47448.5|47470.1|47450.1|47467.4|47447.4|5
1634542950000|2021-10-18 07:42:30|47471|47451|47471|47451|47471|47451|47471|47451|2
1634542960000|2021-10-18 07:42:40|47469.9|47449.9|47473.5|47453.5|47473.5|47453.5|47468.5|47448.5|1
1634542970000|2021-10-18 07:42:50|47468.7|47448.7|47462.4|47442.4|47468.7|47448.7|47462.4|47442.4|5
1634542980000|2021-10-18 07:43:00|47461.2|47441.2|47461.2|47441.2|47461.2|47441.2|47461.2|47441.2|1
1634542990000|2021-10-18 07:43:10|47460.1|47440.1|47454.9|47434.9|47460.1|47440.1|47454.9|47434.9|4
1634543000000|2021-10-18 07:43:20|47453.5|47433.5|47471.2|47451.2|47471.2|47451.2|47452.4|47432.4|9
1634543010000|2021-10-18 07:43:30|47469.9|47449.9|47468.7|47448.7|47469.9|47449.9|47468.7|47448.7|2
1634543020000|2021-10-18 07:43:40|47490.1|47470.1|47490.1|47470.1|47490.1|47470.1|47490.1|47470.1|8
1634543030000|2021-10-18 07:43:50|47492.6|47472.6|47517.6|47497.6|47517.6|47497.6|47492.6|47472.6|20
1634543040000|2021-10-18 07:44:00|47520.3|47500.3|47535.1|47515.1|47544|47524|47520.3|47500.3|35
1634543050000|2021-10-18 07:44:10|47530.1|47510.1|47527.8|47507.8|47530.1|47510.1|47527.8|47507.8|3
1634543060000|2021-10-18 07:44:20|47525.3|47505.3|47525.1|47505.1|47526.5|47506.5|47522.6|47502.6|10
1634543070000|2021-10-18 07:44:30|||||||||1
1634543080000|2021-10-18 07:44:40|47522.6|47502.6|47520.1|47500.1|47522.6|47502.6|47520.1|47500.1|9
1634543090000|2021-10-18 07:44:50|47525.1|47505.1|47525.1|47505.1|47526.5|47506.5|47525.1|47505.1|4
1634543100000|2021-10-18 07:45:00|47524|47504|47522.6|47502.6|47524|47504|47509.9|47489.9|13
1634543110000|2021-10-18 07:45:10|47525.1|47505.1|47515.1|47495.1|47525.1|47505.1|47515.1|47495.1|1
1634543120000|2021-10-18 07:45:20|47510.1|47490.1|47508.7|47488.7|47510.1|47490.1|47508.7|47488.7|2
1634543130000|2021-10-18 07:45:30|47510.1|47490.1|47510.1|47490.1|47510.1|47490.1|47506.2|47486.2|2
1634543140000|2021-10-18 07:45:40|47509|47489|47510.1|47490.1|47510.1|47490.1|47509|47489|1
1634543150000|2021-10-18 07:45:50|||||||||1
1634543160000|2021-10-18 07:46:00|47507.6|47487.6|47506.5|47486.5|47507.6|47487.6|47506.5|47486.5|4
1634543170000|2021-10-18 07:46:10|47505.1|47485.1|47500.1|47480.1|47506.5|47486.5|47500.1|47480.1|2
1634543180000|2021-10-18 07:46:20|47501.5|47481.5|47492.6|47472.6|47501.5|47481.5|47492.6|47472.6|4
1634543190000|2021-10-18 07:46:30|47491.5|47471.5|47502.3|47482.3|47502.3|47482.3|47490.1|47470.1|6
1634543210000|2021-10-18 07:46:50|47505.1|47485.1|47505.1|47485.1|47505.1|47485.1|47505.1|47485.1|1
1634543230000|2021-10-18 07:47:10|||||||||4
1634543240000|2021-10-18 07:47:20|47506.2|47486.2|47500.1|47480.1|47507.6|47487.6|47500.1|47480.1|2
1634543250000|2021-10-18 07:47:30|||||||||2
1634543260000|2021-10-18 07:47:40|47498.9|47478.9|47491.4|47471.4|47498.9|47478.9|47491.4|47471.4|1
1634543270000|2021-10-18 07:47:50|47487.8|47467.8|47446.4|47426.4|47487.8|47467.8|47446.4|47426.4|20
1634543280000|2021-10-18 07:48:00|47445.1|47425.1|47431.4|47411.4|47445.1|47425.1|47431.4|47411.4|7
1634543290000|2021-10-18 07:48:10|47432.6|47412.6|47435.1|47415.1|47435.1|47415.1|47432.6|47412.6|2
1634543300000|2021-10-18 07:48:20|47438.7|47418.7|47430.1|47410.1|47440.1|47420.1|47430.1|47410.1|5
1634543310000|2021-10-18 07:48:30|47465.1|47445.1|47469.8|47449.8|47469.8|47449.8|47465.1|47445.1|7
1634543320000|2021-10-18 07:48:40|47471|47451|47465.1|47445.1|47475.1|47455.1|47465.1|47445.1|13
1634543330000|2021-10-18 07:48:50|47462.8|47442.8|47456.4|47436.4|47462.8|47442.8|47451.7|47431.7|4
1634543340000|2021-10-18 07:49:00|47458.9|47438.9|47460.1|47440.1|47460.1|47440.1|47458.9|47438.9|4
1634543350000|2021-10-18 07:49:10|47458.7|47438.7|47456.2|47436.2|47458.7|47438.7|47456.2|47436.2|2
1634543360000|2021-10-18 07:49:20|47458.7|47438.7|47461.4|47441.4|47461.4|47441.4|47458.7|47438.7|3
1634543380000|2021-10-18 07:49:40|47447.8|47427.8|47446.4|47426.4|47447.8|47427.8|47446.4|47426.4|6
1634543390000|2021-10-18 07:49:50|47448.7|47428.7|47446.4|47426.4|47450.1|47430.1|47446.4|47426.4|1
1634543400000|2021-10-18 07:50:00|47445.1|47425.1|47450.1|47430.1|47450.1|47430.1|47445.1|47425.1|4
1634543410000|2021-10-18 07:50:10|47455.1|47435.1|47460.1|47440.1|47460.1|47440.1|47455.1|47435.1|4
1634543420000|2021-10-18 07:50:20|||||||||2
1634543430000|2021-10-18 07:50:30|47465.1|47445.1|47475.1|47455.1|47475.1|47455.1|47465.1|47445.1|2
1634543440000|2021-10-18 07:50:40|47480.1|47460.1|47480.1|47460.1|47480.1|47460.1|47480.1|47460.1|2
1634543450000|2021-10-18 07:50:50|47483.9|47463.9|47500.1|47480.1|47500.1|47480.1|47483.9|47463.9|2
1634543460000|2021-10-18 07:51:00|47502.6|47482.6|47500.1|47480.1|47502.6|47482.6|47500.1|47480.1|5
1634543470000|2021-10-18 07:51:10|47495.1|47475.1|47495.1|47475.1|47495.1|47475.1|47495.1|47475.1|3
1634543480000|2021-10-18 07:51:20|47491.4|47471.4|47488.7|47468.7|47491.4|47471.4|47488.7|47468.7|2
1634543490000|2021-10-18 07:51:30|47487.3|47467.3|47487.6|47467.6|47487.6|47467.6|47480.1|47460.1|4
1634543500000|2021-10-18 07:51:40|47490.1|47470.1|47497.6|47477.6|47497.6|47477.6|47490.1|47470.1|6
1634543510000|2021-10-18 07:51:50|47498.7|47478.7|47510.1|47490.1|47510.1|47490.1|47498.7|47478.7|4
1634543520000|2021-10-18 07:52:00|47507.6|47487.6|47505.1|47485.1|47507.6|47487.6|47502.6|47482.6|6
1634543530000|2021-10-18 07:52:10|47506.4|47486.4|47507.8|47487.8|47515.1|47495.1|47506.4|47486.4|19
1634543540000|2021-10-18 07:52:20|47505.1|47485.1|47505.1|47485.1|47505.1|47485.1|47505.1|47485.1|1
1634543570000|2021-10-18 07:52:50|||||||||1
1634543580000|2021-10-18 07:53:00|47506.4|47486.4|47545.1|47525.1|47545.1|47525.1|47506.4|47486.4|24
1634543590000|2021-10-18 07:53:10|47548.9|47528.9|47547.6|47527.6|47550.1|47530.1|47547.6|47527.6|1
1634543600000|2021-10-18 07:53:20|47546.4|47526.4|47536.4|47516.4|47546.4|47526.4|47536.4|47516.4|5
1634543610000|2021-10-18 07:53:30|47533.9|47513.9|47532.6|47512.6|47533.9|47513.9|47532.6|47512.6|3
1634543620000|2021-10-18 07:53:40|47533.9|47513.9|47525.1|47505.1|47535.1|47515.1|47525.1|47505.1|16
1634543630000|2021-10-18 07:53:50|47522.6|47502.6|47539.8|47519.8|47539.8|47519.8|47522.6|47502.6|6
1634543640000|2021-10-18 07:54:00|47543.7|47523.7|47555.1|47535.1|47555.1|47535.1|47543.7|47523.7|7
1634543650000|2021-10-18 07:54:10|||||||||3
1634543660000|2021-10-18 07:54:20|||||||||4
1634543690000|2021-10-18 07:54:50|||||||||1
1634543700000|2021-10-18 07:55:00|47560.1|47540.1|47552.6|47532.6|47560.1|47540.1|47551.4|47531.4|2
1634543710000|2021-10-18 07:55:10|47555.1|47535.1|47562.6|47542.6|47562.6|47542.6|47555.1|47535.1|4
1634543720000|2021-10-18 07:55:20|47567.6|47547.6|47567.6|47547.6|47567.6|47547.6|47567.6|47547.6|2
1634543730000|2021-10-18 07:55:30|47562.6|47542.6|47562.6|47542.6|47562.6|47542.6|47562.6|47542.6|3
1634543740000|2021-10-18 07:55:40|47563.9|47543.9|47575|47555|47575|47555|47563.9|47543.9|6
1634543750000|2021-10-18 07:55:50|47572.5|47552.5|47580|47560|47580|47560|47572.5|47552.5|3
1634543760000|2021-10-18 07:56:00|47583.7|47563.7|47580|47560|47583.7|47563.7|47580|47560|1
1634543770000|2021-10-18 07:56:10|||||||||1
1634543780000|2021-10-18 07:56:20|47581.2|47561.2|47580|47560|47581.2|47561.2|47580|47560|1
1634543790000|2021-10-18 07:56:30|47577.5|47557.5|47575|47555|47580|47560|47575|47555|1
1634543800000|2021-10-18 07:56:40|||||||||1
1634543810000|2021-10-18 07:56:50|||||||||1
1634543820000|2021-10-18 07:57:00|||||||||1
1634543830000|2021-10-18 07:57:10|47572.5|47552.5|47572.5|47552.5|47572.5|47552.5|47572.5|47552.5|0
1634543840000|2021-10-18 07:57:20|47571.4|47551.4|47567.5|47547.5|47571.4|47551.4|47567.5|47547.5|2
1634543850000|2021-10-18 07:57:30|47566.4|47546.4|47555|47535|47566.4|47546.4|47555|47535|5
1634543860000|2021-10-18 07:57:40|47553.9|47533.9|47552.5|47532.5|47553.9|47533.9|47552.5|47532.5|3
1634543880000|2021-10-18 07:58:00|47551.4|47531.4|47535|47515|47551.4|47531.4|47535|47515|6
1634543890000|2021-10-18 07:58:10|47533.9|47513.9|47535|47515|47535|47515|47532.5|47512.5|0
1634543900000|2021-10-18 07:58:20|47537.5|47517.5|47536.2|47516.2|47537.5|47517.5|47535|47515|4
1634543910000|2021-10-18 07:58:30|47538.7|47518.7|47538.7|47518.7|47538.7|47518.7|47538.7|47518.7|0
1634543920000|2021-10-18 07:58:40|47540|47520|47540|47520|47540|47520|47540|47520|2
1634543930000|2021-10-18 07:58:50|47537.5|47517.5|47540|47520|47540|47520|47536.4|47516.4|3
1634543940000|2021-10-18 07:59:00|47541.2|47521.2|47543.7|47523.7|47543.7|47523.7|47541.2|47521.2|6
1634543950000|2021-10-18 07:59:10|47545.9|47525.9|47545.9|47525.9|47545.9|47525.9|47545.9|47525.9|3
1634543960000|2021-10-18 07:59:20|||||||||1
1634543970000|2021-10-18 07:59:30|47548.2|47528.2|47557.5|47537.5|47557.5|47537.5|47548.2|47528.2|1
1634543980000|2021-10-18 07:59:40|47560|47540|47560|47540|47560|47540|47560|47540|0
1634543990000|2021-10-18 07:59:50|47557.5|47537.5|47557.5|47537.5|47557.5|47537.5|47557.5|47537.5|1
1634544000000|2021-10-18 08:00:00|||||||||19
1634544010000|2021-10-18 08:00:10|47560|47540|47557.8|47537.8|47568.7|47548.7|47557.8|47537.8|12
1634544020000|2021-10-18 08:00:20|47555.3|47535.3|47510|47490|47555.3|47535.3|47508.9|47488.9|39
1634544030000|2021-10-18 08:00:30|47511.4|47491.4|47510|47490|47511.4|47491.4|47507.5|47487.5|5
1634544040000|2021-10-18 08:00:40|47511.2|47491.2|47520|47500|47520|47500|47511.2|47491.2|1
1634544050000|2021-10-18 08:00:50|47525|47505|47527.5|47507.5|47527.5|47507.5|47525|47505|0
1634544060000|2021-10-18 08:01:00|47528.7|47508.7|47530|47510|47530|47510|47525|47505|6
1634544070000|2021-10-18 08:01:10|47537.3|47517.3|47545|47525|47545|47525|47537.3|47517.3|5
1634544080000|2021-10-18 08:01:20|47546.2|47526.2|47550|47530|47550|47530|47546.2|47526.2|2
1634544090000|2021-10-18 08:01:30|47547.5|47527.5|47547.5|47527.5|47547.5|47527.5|47547.5|47527.5|10
1634544100000|2021-10-18 08:01:40|47545|47525|47545|47525|47545|47525|47545|47525|7
1634544110000|2021-10-18 08:01:50|47546.2|47526.2|47545|47525|47547.5|47527.5|47545|47525|0
1634544120000|2021-10-18 08:02:00|47546.2|47526.2|47547.5|47527.5|47547.5|47527.5|47546.2|47526.2|1
1634544130000|2021-10-18 08:02:10|47550|47530|47548.9|47528.9|47550|47530|47548.9|47528.9|0
1634544140000|2021-10-18 08:02:20|47551.4|47531.4|47551.2|47531.2|47553.7|47533.7|47551.2|47531.2|2
1634544150000|2021-10-18 08:02:30|47550|47530|47543.9|47523.9|47550|47530|47543.9|47523.9|6
1634544160000|2021-10-18 08:02:40|47542.8|47522.8|47527.5|47507.5|47542.8|47522.8|47527.5|47507.5|7
1634544170000|2021-10-18 08:02:50|47531.2|47511.2|47540|47520|47542.5|47522.5|47531.2|47511.2|11
1634544180000|2021-10-18 08:03:00|||||||||1
1634544190000|2021-10-18 08:03:10|47537.3|47517.3|47532.5|47512.5|47537.3|47517.3|47532.5|47512.5|3
1634544200000|2021-10-18 08:03:20|47531.4|47511.4|47526.4|47506.4|47533.9|47513.9|47526.4|47506.4|4
1634544210000|2021-10-18 08:03:30|47525|47505|47525|47505|47525|47505|47525|47505|1
1634544220000|2021-10-18 08:03:40|47523.9|47503.9|47506.4|47486.4|47523.9|47503.9|47506.4|47486.4|7
1634544240000|2021-10-18 08:04:00|47504.1|47484.1|47492.5|47472.5|47504.1|47484.1|47490|47470|16
1634544250000|2021-10-18 08:04:10|47490|47470|47492.5|47472.5|47492.5|47472.5|47490|47470|1
1634544260000|2021-10-18 08:04:20|47495|47475|47480|47460|47495|47475|47480|47460|10
1634544270000|2021-10-18 08:04:30|47478.9|47458.9|47465|47445|47478.9|47458.9|47465|47445|9
1634544280000|2021-10-18 08:04:40|47467.5|47447.5|47461.6|47441.6|47467.5|47447.5|47461.6|47441.6|17
1634544290000|2021-10-18 08:04:50|47460.3|47440.3|47455|47435|47460.3|47440.3|47455|47435|10
1634544300000|2021-10-18 08:05:00|47457.3|47437.3|47472.5|47452.5|47472.5|47452.5|47457.3|47437.3|5
1634544310000|2021-10-18 08:05:10|47476.1|47456.1|47482.5|47462.5|47482.5|47462.5|47476.1|47456.1|4
1634544320000|2021-10-18 08:05:20|47485|47465|47495|47475|47495|47475|47485|47465|10
1634544330000|2021-10-18 08:05:30|47493.9|47473.9|47480|47460|47495|47475|47480|47460|3
1634544340000|2021-10-18 08:05:40|||||||||1
1634544350000|2021-10-18 08:05:50|47485|47465|47483.6|47463.6|47485|47465|47483.6|47463.6|3
1634544360000|2021-10-18 08:06:00|47485|47465|47481.4|47461.4|47485|47465|47480|47460|2
1634544370000|2021-10-18 08:06:10|47480|47460|47480|47460|47482.5|47462.5|47480|47460|1
1634544380000|2021-10-18 08:06:20|47483.9|47463.9|47480|47460|47483.9|47463.9|47480|47460|0
1634544390000|2021-10-18 08:06:30|47482.5|47462.5|47480|47460|47485|47465|47480|47460|0
1634544400000|2021-10-18 08:06:40|47481.4|47461.4|47485|47465|47485|47465|47480|47460|4
1634544410000|2021-10-18 08:06:50|47486.4|47466.4|47495|47475|47498.6|47478.6|47486.4|47466.4|6
1634544420000|2021-10-18 08:07:00|47493.9|47473.9|47497.5|47477.5|47497.5|47477.5|47493.9|47473.9|4
1634544430000|2021-10-18 08:07:10|47492.5|47472.5|47493.6|47473.6|47493.6|47473.6|47492.5|47472.5|1
1634544440000|2021-10-18 08:07:20|47496.1|47476.1|47497.5|47477.5|47497.5|47477.5|47496.1|47476.1|0
1634544450000|2021-10-18 08:07:30|47498.6|47478.6|47500|47480|47500|47480|47498.6|47478.6|0
1634544460000|2021-10-18 08:07:40|47501.1|47481.1|47502.5|47482.5|47502.5|47482.5|47501.1|47481.1|1
1634544470000|2021-10-18 08:07:50|47501.1|47481.1|47498.6|47478.6|47501.1|47481.1|47498.6|47478.6|0
1634544480000|2021-10-18 08:08:00|47500|47480|47500|47480|47501.4|47481.4|47500|47480|1
1634544490000|2021-10-18 08:08:10|47502.5|47482.5|47505|47485|47505|47485|47502.5|47482.5|0
1634544510000|2021-10-18 08:08:30|47503.9|47483.9|47501.4|47481.4|47503.9|47483.9|47498.6|47478.6|1
1634544520000|2021-10-18 08:08:40|47497.5|47477.5|47500|47480|47500|47480|47497.5|47477.5|4
1634544530000|2021-10-18 08:08:50|47501.1|47481.1|47527.5|47507.5|47527.5|47507.5|47501.1|47481.1|16
1634544540000|2021-10-18 08:09:00|47528.6|47508.6|47540|47520|47540|47520|47528.6|47508.6|6
1634544550000|2021-10-18 08:09:10|||||||||2
1634544560000|2021-10-18 08:09:20|47541.1|47521.1|47540|47520|47541.1|47521.1|47537.5|47517.5|3
1634544570000|2021-10-18 08:09:30|47537.3|47517.3|47539.8|47519.8|47539.8|47519.8|47536.1|47516.1|0
1634544580000|2021-10-18 08:09:40|47538.6|47518.6|47558.6|47538.6|47560|47540|47538.6|47518.6|6
1634544590000|2021-10-18 08:09:50|47562.5|47542.5|47562.5|47542.5|47565|47545|47560|47540|0
1634544600000|2021-10-18 08:10:00|47560|47540|47547.5|47527.5|47560|47540|47545|47525|15
1634544610000|2021-10-18 08:10:10|47543.6|47523.6|47542.5|47522.5|47543.6|47523.6|47542.5|47522.5|1
1634544620000|2021-10-18 08:10:20|47541.4|47521.4|47542.5|47522.5|47542.5|47522.5|47541.4|47521.4|0
1634544630000|2021-10-18 08:10:30|47545.2|47525.2|47550|47530|47550|47530|47545.2|47525.2|2
1634544640000|2021-10-18 08:10:40|47548.6|47528.6|47545|47525|47548.6|47528.6|47545|47525|1
1634544650000|2021-10-18 08:10:50|||||||||3
1634544660000|2021-10-18 08:11:00|47547.5|47527.5|47541.4|47521.4|47551.1|47531.1|47541.4|47521.4|5
1634544670000|2021-10-18 08:11:10|47540.2|47520.2|47534.1|47514.1|47540.2|47520.2|47534.1|47514.1|6
1634544680000|2021-10-18 08:11:20|47530|47510|47521.4|47501.4|47530|47510|47521.4|47501.4|5
1634544690000|2021-10-18 08:11:30|47523.6|47503.6|47525|47505|47527.5|47507.5|47523.6|47503.6|1
1634544700000|2021-10-18 08:11:40|47522.5|47502.5|47517.5|47497.5|47525|47505|47517.5|47497.5|3
1634544710000|2021-10-18 08:11:50|47515|47495|47512.5|47492.5|47515|47495|47512.5|47492.5|3
1634544720000|2021-10-18 08:12:00|47515|47495|47517.5|47497.5|47517.5|47497.5|47515|47495|0
1634544730000|2021-10-18 08:12:10|||||||||3
1634544740000|2021-10-18 08:12:20|47508.4|47488.4|47500|47480|47508.4|47488.4|47500|47480|11
1634544750000|2021-10-18 08:12:30|47503.9|47483.9|47495.2|47475.2|47503.9|47483.9|47495.2|47475.2|3
1634544760000|2021-10-18 08:12:40|47493.9|47473.9|47493.9|47473.9|47493.9|47473.9|47493.9|47473.9|1
1634544770000|2021-10-18 08:12:50|47496.4|47476.4|47500|47480|47500|47480|47496.4|47476.4|0
1634544780000|2021-10-18 08:13:00|47498.9|47478.9|47485|47465|47498.9|47478.9|47485|47465|3
1634544790000|2021-10-18 08:13:10|47487.5|47467.5|47485|47465|47487.5|47467.5|47483.6|47463.6|6
1634544800000|2021-10-18 08:13:20|47488.4|47468.4|47495|47475|47498.9|47478.9|47488.4|47468.4|5
1634544810000|2021-10-18 08:13:30|47497.5|47477.5|47497.5|47477.5|47497.5|47477.5|47497.5|47477.5|4
1634544820000|2021-10-18 08:13:40|47496.4|47476.4|47493.6|47473.6|47496.4|47476.4|47493.6|47473.6|2
1634544830000|2021-10-18 08:13:50|47498.6|47478.6|47500|47480|47500|47480|47498.6|47478.6|3
1634544840000|2021-10-18 08:14:00|||||||||1
1634544850000|2021-10-18 08:14:10|47498.6|47478.6|47495|47475|47500|47480|47495|47475|7
1634544870000|2021-10-18 08:14:30|47496.1|47476.1|47503.6|47483.6|47503.6|47483.6|47496.1|47476.1|3
1634544880000|2021-10-18 08:14:40|47501.1|47481.1|47503.6|47483.6|47503.6|47483.6|47501.1|47481.1|1
1634544890000|2021-10-18 08:14:50|47505|47485|47510|47490|47510|47490|47505|47485|5
1634544900000|2021-10-18 08:15:00|47503.8|47483.8|47500|47480|47503.8|47483.8|47500|47480|14
1634544910000|2021-10-18 08:15:10|47501.1|47481.1|47506.1|47486.1|47508.6|47488.6|47501.1|47481.1|11
1634544920000|2021-10-18 08:15:20|47508.6|47488.6|47507.2|47487.2|47508.6|47488.6|47507.2|47487.2|2
1634544930000|2021-10-18 08:15:30|47502.2|47482.2|47500.9|47480.9|47502.2|47482.2|47500.9|47480.9|2
1634544940000|2021-10-18 08:15:40|47499.7|47479.7|47495|47475|47499.7|47479.7|47495|47475|0
1634544950000|2021-10-18 08:15:50|47492.5|47472.5|47492.5|47472.5|47492.5|47472.5|47492.5|47472.5|0
1634544960000|2021-10-18 08:16:00|47491.3|47471.3|47488.6|47468.6|47491.3|47471.3|47487.2|47467.2|1
1634544970000|2021-10-18 08:16:10|47486.1|47466.1|47486.1|47466.1|47486.1|47466.1|47486.1|47466.1|3
1634544990000|2021-10-18 08:16:30|47483.6|47463.6|47482.5|47462.5|47483.6|47463.6|47482.5|47462.5|2
1634545000000|2021-10-18 08:16:40|47477.5|47457.5|47475|47455|47477.5|47457.5|47475|47455|4
1634545010000|2021-10-18 08:16:50|47472.5|47452.5|47471.1|47451.1|47473.6|47453.6|47471.1|47451.1|2
1634545020000|2021-10-18 08:17:00|47473.6|47453.6|47482.5|47462.5|47482.5|47462.5|47473.6|47453.6|4
1634545030000|2021-10-18 08:17:10|47481.1|47461.1|47521.1|47501.1|47521.1|47501.1|47481.1|47461.1|13
1634545040000|2021-10-18 08:17:20|47522.2|47502.2|47523.6|47503.6|47523.6|47503.6|47522.2|47502.2|2
1634545050000|2021-10-18 08:17:30|47524.7|47504.7|47507.2|47487.2|47524.7|47504.7|47502.2|47482.2|4
1634545060000|2021-10-18 08:17:40|47508.4|47488.4|47512.2|47492.2|47512.2|47492.2|47508.4|47488.4|0
1634545070000|2021-10-18 08:17:50|||||||||1
1634545080000|2021-10-18 08:18:00|||||||||1
1634545090000|2021-10-18 08:18:10|47506.1|47486.1|47508.6|47488.6|47508.6|47488.6|47506.1|47486.1|7
1634545100000|2021-10-18 08:18:20|||||||||1
1634545120000|2021-10-18 08:18:40|47509.7|47489.7|47487.2|47467.2|47512.2|47492.2|47487.2|47467.2|5
1634545130000|2021-10-18 08:18:50|47484.7|47464.7|47482.2|47462.2|47484.7|47464.7|47480.9|47460.9|5
1634545140000|2021-10-18 08:19:00|47481.1|47461.1|47477.2|47457.2|47482.2|47462.2|47477.2|47457.2|0
1634545150000|2021-10-18 08:19:10|47478.4|47458.4|47482.2|47462.2|47482.2|47462.2|47478.4|47458.4|2
1634545170000|2021-10-18 08:19:30|47484.5|47464.5|47482.2|47462.2|47487.2|47467.2|47482.2|47462.2|1
1634545180000|2021-10-18 08:19:40|47487.2|47467.2|47487.2|47467.2|47487.2|47467.2|47487.2|47467.2|0
1634545190000|2021-10-18 08:19:50|47486.1|47466.1|47487.2|47467.2|47487.2|47467.2|47482.2|47462.2|0
1634545200000|2021-10-18 08:20:00|47482.2|47462.2|47484.7|47464.7|47484.7|47464.7|47482.2|47462.2|2
1634545210000|2021-10-18 08:20:10|||||||||1
1634545220000|2021-10-18 08:20:20|47483.6|47463.6|47487.2|47467.2|47487.2|47467.2|47483.6|47463.6|2
1634545230000|2021-10-18 08:20:30|47489.7|47469.7|47489.7|47469.7|47489.7|47469.7|47489.7|47469.7|0
1634545240000|2021-10-18 08:20:40|47487.2|47467.2|47487.2|47467.2|47491.1|47471.1|47487.2|47467.2|2
1634545250000|2021-10-18 08:20:50|47488.4|47468.4|47477|47457|47489.7|47469.7|47472.2|47452.2|6
1634545260000|2021-10-18 08:21:00|47475.9|47455.9|47479.5|47459.5|47479.5|47459.5|47475.9|47455.9|0
1634545270000|2021-10-18 08:21:10|47478.4|47458.4|47478.4|47458.4|47478.4|47458.4|47478.4|47458.4|2
1634545280000|2021-10-18 08:21:20|47479.7|47459.7|47480.9|47460.9|47480.9|47460.9|47479.7|47459.7|1
1634545290000|2021-10-18 08:21:30|47473.4|47453.4|47473.4|47453.4|47473.4|47453.4|47473.4|47453.4|5
1634545300000|2021-10-18 08:21:40|47472|47452|47475.9|47455.9|47475.9|47455.9|47472|47452|3
1634545310000|2021-10-18 08:21:50|47478.1|47458.1|47485.8|47465.8|47485.9|47465.9|47478.1|47458.1|3
1634545320000|2021-10-18 08:22:00|47483.6|47463.6|47485.8|47465.8|47485.8|47465.8|47482.2|47462.2|8
1634545330000|2021-10-18 08:22:10|47487|47467|47488.3|47468.3|47488.3|47468.3|47487|47467|0
1634545340000|2021-10-18 08:22:20|47485.8|47465.8|47489.7|47469.7|47489.7|47469.7|47485.8|47465.8|1
1634545350000|2021-10-18 08:22:30|47490.8|47470.8|47490.8|47470.8|47490.8|47470.8|47490.8|47470.8|1
1634545360000|2021-10-18 08:22:40|47492|47472|47495.8|47475.8|47495.8|47475.8|47492|47472|0
1634545370000|2021-10-18 08:22:50|47497|47477|47487.2|47467.2|47507|47487|47487.2|47467.2|6
1634545390000|2021-10-18 08:23:10|47483.3|47463.3|47484.5|47464.5|47485.8|47465.8|47483.3|47463.3|1
1634545400000|2021-10-18 08:23:20|47485.8|47465.8|47480.8|47460.8|47485.8|47465.8|47478.3|47458.3|7
1634545410000|2021-10-18 08:23:30|47485.8|47465.8|47490.8|47470.8|47490.8|47470.8|47485.8|47465.8|5
1634545420000|2021-10-18 08:23:40|47488.1|47468.1|47485.8|47465.8|47488.1|47468.1|47484.5|47464.5|6
1634545430000|2021-10-18 08:23:50|47490.8|47470.8|47489.5|47469.5|47493.3|47473.3|47489.5|47469.5|2
1634545440000|2021-10-18 08:24:00|47488.1|47468.1|47480.8|47460.8|47488.1|47468.1|47475.8|47455.8|10
1634545450000|2021-10-18 08:24:10|47482|47462|47480.8|47460.8|47483.3|47463.3|47480.8|47460.8|0
1634545460000|2021-10-18 08:24:20|47483.3|47463.3|47483.3|47463.3|47483.3|47463.3|47483.3|47463.3|0
1634545470000|2021-10-18 08:24:30|47484.5|47464.5|47498.3|47478.3|47498.3|47478.3|47480.8|47460.8|6
1634545480000|2021-10-18 08:24:40|47495.8|47475.8|47490.8|47470.8|47495.8|47475.8|47490.8|47470.8|2
1634545490000|2021-10-18 08:24:50|47485.8|47465.8|47478.3|47458.3|47485.8|47465.8|47478.3|47458.3|0
1634545500000|2021-10-18 08:25:00|47475.8|47455.8|47465.8|47445.8|47475.8|47455.8|47465.8|47445.8|6
1634545510000|2021-10-18 08:25:10|47467|47447|47470.8|47450.8|47470.8|47450.8|47467|47447|2
1634545520000|2021-10-18 08:25:20|47469.5|47449.5|47465.8|47445.8|47469.5|47449.5|47465.8|47445.8|2
1634545530000|2021-10-18 08:25:30|47464.7|47444.7|47463.3|47443.3|47464.7|47444.7|47463.3|47443.3|0
1634545540000|2021-10-18 08:25:40|47464.5|47444.5|47465.8|47445.8|47465.8|47445.8|47464.5|47444.5|3
1634545550000|2021-10-18 08:25:50|47464.5|47444.5|47460.8|47440.8|47464.5|47444.5|47460.8|47440.8|1
1634545560000|2021-10-18 08:26:00|47462|47442|47470.8|47450.8|47473.3|47453.3|47462|47442|3
1634545570000|2021-10-18 08:26:10|47472|47452|47470.8|47450.8|47472|47452|47470.8|47450.8|0
1634545580000|2021-10-18 08:26:20|||||||||1
1634545590000|2021-10-18 08:26:30|47472|47452|47470.8|47450.8|47473.3|47453.3|47470.8|47450.8|1
1634545600000|2021-10-18 08:26:40|47465.8|47445.8|47470.8|47450.8|47470.8|47450.8|47465.8|47445.8|4
1634545610000|2021-10-18 08:26:50|||||||||2
1634545620000|2021-10-18 08:27:00|47472|47452|47485.8|47465.8|47485.8|47465.8|47472|47452|4
1634545630000|2021-10-18 08:27:10|47483.6|47463.6|47485.8|47465.8|47485.8|47465.8|47482|47462|0
1634545670000|2021-10-18 08:27:50|47484.7|47464.7|47490.8|47470.8|47490.8|47470.8|47484.7|47464.7|2
1634545680000|2021-10-18 08:28:00|47494.7|47474.7|47497.2|47477.2|47497.2|47477.2|47494.7|47474.7|6
1634545700000|2021-10-18 08:28:20|47499.7|47479.7|47499.7|47479.7|47499.7|47479.7|47499.7|47479.7|0
1634545710000|2021-10-18 08:28:30|47498.3|47478.3|47497.2|47477.2|47498.3|47478.3|47497.2|47477.2|0
1634545720000|2021-10-18 08:28:40|47495.8|47475.8|47493.3|47473.3|47495.8|47475.8|47493.3|47473.3|1
1634545730000|2021-10-18 08:28:50|47494.5|47474.5|47495.8|47475.8|47495.8|47475.8|47494.5|47474.5|2
1634545740000|2021-10-18 08:29:00|47493.6|47473.6|47489.5|47469.5|47493.6|47473.6|47488.3|47468.3|3
1634545750000|2021-10-18 08:29:10|47492|47472|47490.8|47470.8|47495.8|47475.8|47490.8|47470.8|8
1634545770000|2021-10-18 08:29:30|47488.3|47468.3|47490.8|47470.8|47490.8|47470.8|47488.3|47468.3|1
1634545780000|2021-10-18 08:29:40|47488.3|47468.3|47485.8|47465.8|47488.3|47468.3|47482|47462|11
1634545790000|2021-10-18 08:29:50|47480.8|47460.8|47488.3|47468.3|47488.3|47468.3|47480.8|47460.8|5
1634545800000|2021-10-18 08:30:00|47490.8|47470.8|47493.3|47473.3|47493.3|47473.3|47488.3|47468.3|1
1634545810000|2021-10-18 08:30:10|47490.8|47470.8|47465.8|47445.8|47490.8|47470.8|47465.8|47445.8|6
1634545820000|2021-10-18 08:30:20|47464.7|47444.7|47462.2|47442.2|47464.7|47444.7|47462.2|47442.2|6
1634545830000|2021-10-18 08:30:30|47463.3|47443.3|47465.8|47445.8|47465.8|47445.8|47463.3|47443.3|6
1634545840000|2021-10-18 08:30:40|47462.2|47442.2|47462.2|47442.2|47462.2|47442.2|47462.2|47442.2|6
1634545850000|2021-10-18 08:30:50|47459.7|47439.7|47449.7|47429.7|47462.2|47442.2|47447.2|47427.2|18
1634545860000|2021-10-18 08:31:00|47448.6|47428.6|47445.8|47425.8|47449.7|47429.7|47445.8|47425.8|4
1634545870000|2021-10-18 08:31:10|47448.3|47428.3|47445.8|47425.8|47448.3|47428.3|47445.8|47425.8|3
1634545880000|2021-10-18 08:31:20|47446.9|47426.9|47443.3|47423.3|47448.3|47428.3|47443.3|47423.3|1
1634545890000|2021-10-18 08:31:30|47445.8|47425.8|47445.8|47425.8|47445.8|47425.8|47445.8|47425.8|2
1634545900000|2021-10-18 08:31:40|47442.2|47422.2|47445.8|47425.8|47445.8|47425.8|47440.8|47420.8|2
1634545910000|2021-10-18 08:31:50|47446.9|47426.9|47385.8|47365.8|47446.9|47426.9|47385.8|47365.8|29
1634545920000|2021-10-18 08:32:00|47390.8|47370.8|47408.3|47388.3|47408.3|47388.3|47388.3|47368.3|11
1634545930000|2021-10-18 08:32:10|||||||||2
1634545940000|2021-10-18 08:32:20|47410.8|47390.8|47415.8|47395.8|47415.8|47395.8|47410.8|47390.8|4
1634545950000|2021-10-18 08:32:30|47418.3|47398.3|47415.8|47395.8|47418.3|47398.3|47415.8|47395.8|5
1634545960000|2021-10-18 08:32:40|47412.2|47392.2|47398.3|47378.3|47412.2|47392.2|47395.8|47375.8|8
1634545970000|2021-10-18 08:32:50|47400.8|47380.8|47413.3|47393.3|47413.3|47393.3|47400.8|47380.8|8
1634545980000|2021-10-18 08:33:00|47414.7|47394.7|47408.3|47388.3|47415.8|47395.8|47405.8|47385.8|4
1634545990000|2021-10-18 08:33:10|47409.4|47389.4|47413.3|47393.3|47413.3|47393.3|47409.4|47389.4|5
1634546000000|2021-10-18 08:33:20|47412.2|47392.2|47415.8|47395.8|47415.8|47395.8|47410.8|47390.8|2
1634546010000|2021-10-18 08:33:30|47417.2|47397.2|47425.8|47405.8|47425.8|47405.8|47417.2|47397.2|11
1634546020000|2021-10-18 08:33:40|47423.1|47403.1|47400.8|47380.8|47423.1|47403.1|47400.8|47380.8|2
1634546030000|2021-10-18 08:33:50|47398.3|47378.3|47398.3|47378.3|47398.3|47378.3|47398.3|47378.3|3
1634546040000|2021-10-18 08:34:00|47396.9|47376.9|47395.8|47375.8|47396.9|47376.9|47395.8|47375.8|3
1634546050000|2021-10-18 08:34:10|47394.7|47374.7|47395.8|47375.8|47395.8|47375.8|47393.3|47373.3|4
1634546060000|2021-10-18 08:34:20|47393.3|47373.3|47393.3|47373.3|47393.3|47373.3|47393.3|47373.3|2
1634546070000|2021-10-18 08:34:30|47395.8|47375.8|47390.8|47370.8|47395.8|47375.8|47390.8|47370.8|8
1634546080000|2021-10-18 08:34:40|47393.3|47373.3|47393.3|47373.3|47393.3|47373.3|47393.3|47373.3|1
1634546090000|2021-10-18 08:34:50|47390.8|47370.8|47393.3|47373.3|47393.3|47373.3|47390.8|47370.8|5
1634546100000|2021-10-18 08:35:00|47400.8|47380.8|47400.8|47380.8|47401.9|47381.9|47400.8|47380.8|4
1634546110000|2021-10-18 08:35:10|47398.3|47378.3|47388.3|47368.3|47398.3|47378.3|47388.3|47368.3|6
1634546120000|2021-10-18 08:35:20|47390.8|47370.8|47383.3|47363.3|47391.9|47371.9|47383.3|47363.3|7
1634546130000|2021-10-18 08:35:30|47382.2|47362.2|47375.8|47355.8|47382.2|47362.2|47375.8|47355.8|2
1634546140000|2021-10-18 08:35:40|47376.9|47356.9|47375.8|47355.8|47376.9|47356.9|47375.8|47355.8|2
1634546150000|2021-10-18 08:35:50|47373.3|47353.3|47360.8|47340.8|47373.3|47353.3|47360.8|47340.8|9
1634546160000|2021-10-18 08:36:00|47361.9|47341.9|47360.8|47340.8|47363.3|47343.3|47360.8|47340.8|1
1634546170000|2021-10-18 08:36:10|47359.7|47339.7|47359.7|47339.7|47359.7|47339.7|47358.5|47338.5|4
1634546180000|2021-10-18 08:36:20|47362.2|47342.2|47380.8|47360.8|47388.5|47368.5|47359.4|47339.4|15
1634546190000|2021-10-18 08:36:30|47384.7|47364.7|47385.8|47365.8|47385.8|47365.8|47384.7|47364.7|1
1634546200000|2021-10-18 08:36:40|47386.9|47366.9|47388.3|47368.3|47388.3|47368.3|47386.9|47366.9|4
1634546210000|2021-10-18 08:36:50|||||||||1
1634546220000|2021-10-18 08:37:00|47386|47366|47381.9|47361.9|47386|47366|47381.9|47361.9|2
1634546230000|2021-10-18 08:37:10|47384.7|47364.7|47393.3|47373.3|47393.3|47373.3|47384.7|47364.7|6
1634546240000|2021-10-18 08:37:20|47394.4|47374.4|47390.8|47370.8|47394.4|47374.4|47390.8|47370.8|2
1634546250000|2021-10-18 08:37:30|47389.7|47369.7|47385.8|47365.8|47389.7|47369.7|47385.8|47365.8|0
1634546290000|2021-10-18 08:38:10|47380.8|47360.8|47380.8|47360.8|47380.8|47360.8|47380.8|47360.8|2
1634546300000|2021-10-18 08:38:20|||||||||2
1634546310000|2021-10-18 08:38:30|47379.7|47359.7|47373.3|47353.3|47379.7|47359.7|47370.8|47350.8|5
1634546320000|2021-10-18 08:38:40|47374.7|47354.7|47374.7|47354.7|47374.7|47354.7|47374.7|47354.7|1
1634546330000|2021-10-18 08:38:50|||||||||1
1634546340000|2021-10-18 08:39:00|47373.5|47353.5|47333.5|47313.5|47373.5|47353.5|47333.5|47313.5|8
1634546350000|2021-10-18 08:39:10|47332.2|47312.2|47341|47321|47341|47321|47332.2|47312.2|13
1634546360000|2021-10-18 08:39:20|47342.4|47322.4|47312.2|47292.2|47342.4|47322.4|47312.2|47292.2|5
1634546370000|2021-10-18 08:39:30|47311|47291|47284.7|47264.7|47311|47291|47284.7|47264.7|14
1634546380000|2021-10-18 08:39:40|47278.5|47258.5|47263.3|47243.3|47278.5|47258.5|47262.2|47242.2|20
1634546390000|2021-10-18 08:39:50|47264.7|47244.7|47268.8|47248.8|47271|47251|47264.7|47244.7|11
1634546400000|2021-10-18 08:40:00|47267.4|47247.4|47264.9|47244.9|47269.9|47249.9|47264.9|47244.9|21
1634546410000|2021-10-18 08:40:10|47262.4|47242.4|47228.8|47208.8|47262.4|47242.4|47228.8|47208.8|14
1634546420000|2021-10-18 08:40:20|47227.6|47207.6|47209.9|47189.9|47227.6|47207.6|47209.9|47189.9|11
1634546430000|2021-10-18 08:40:30|47207.4|47187.4|47226.3|47206.3|47228.5|47208.5|47189.9|47169.9|53
1634546440000|2021-10-18 08:40:40|47224.9|47204.9|47242.4|47222.4|47244.9|47224.9|47224.9|47204.9|11
1634546450000|2021-10-18 08:40:50|47239.9|47219.9|47266|47246|47266|47246|47239.9|47219.9|13
1634546460000|2021-10-18 08:41:00|47267.4|47247.4|47264.9|47244.9|47271|47251|47264.9|47244.9|15
1634546470000|2021-10-18 08:41:10|47269.9|47249.9|47252.6|47232.6|47269.9|47249.9|47252.6|47232.6|12
1634546480000|2021-10-18 08:41:20|47248.8|47228.8|47269.9|47249.9|47269.9|47249.9|47248.8|47228.8|9
1634546490000|2021-10-18 08:41:30|47271|47251|47271|47251|47271|47251|47271|47251|2
1634546500000|2021-10-18 08:41:40|47274.6|47254.6|47273.5|47253.5|47274.6|47254.6|47273.5|47253.5|1
1634546510000|2021-10-18 08:41:50|47277.1|47257.1|47269.9|47249.9|47277.1|47257.1|47269.9|47249.9|6
1634546520000|2021-10-18 08:42:00|47268.8|47248.8|47259.9|47239.9|47268.8|47248.8|47259.9|47239.9|5
1634546530000|2021-10-18 08:42:10|47278.9|47258.9|47289.9|47269.9|47289.9|47269.9|47278.9|47258.9|25
1634546540000|2021-10-18 08:42:20|47297.6|47277.6|47317.4|47297.4|47317.4|47297.4|47297.6|47277.6|9
1634546550000|2021-10-18 08:42:30|47319.9|47299.9|47324.9|47304.9|47324.9|47304.9|47319.9|47299.9|2
1634546560000|2021-10-18 08:42:40|47332.4|47312.4|47336|47316|47338.5|47318.5|47332.4|47312.4|10
1634546570000|2021-10-18 08:42:50|47334.9|47314.9|47332.4|47312.4|47334.9|47314.9|47332.4|47312.4|0
1634546580000|2021-10-18 08:43:00|47331|47311|47337.4|47317.4|47339.9|47319.9|47331|47311|11
1634546590000|2021-10-18 08:43:10|47333.7|47313.7|47329.9|47309.9|47334.9|47314.9|47329.9|47309.9|3
1634546600000|2021-10-18 08:43:20|47331|47311|47311.2|47291.2|47334.9|47314.9|47311.2|47291.2|2
1634546610000|2021-10-18 08:43:30|47307.6|47287.6|47314|47294|47314|47294|47307.6|47287.6|12
1634546620000|2021-10-18 08:43:40|47317.9|47297.9|47317.9|47297.9|47317.9|47297.9|47317.9|47297.9|2
1634546630000|2021-10-18 08:43:50|||||||||2
1634546640000|2021-10-18 08:44:00|47312.9|47292.9|47306.7|47286.7|47312.9|47292.9|47306.7|47286.7|5
1634546650000|2021-10-18 08:44:10|47309|47289|47317.6|47297.6|47321.5|47301.5|47309|47289|12
1634546660000|2021-10-18 08:44:20|47316.5|47296.5|47314|47294|47316.5|47296.5|47310.4|47290.4|4
1634546670000|2021-10-18 08:44:30|47317.9|47297.9|47320.4|47300.4|47320.4|47300.4|47317.9|47297.9|0
1634546680000|2021-10-18 08:44:40|47321.5|47301.5|47320.4|47300.4|47322.9|47302.9|47320.4|47300.4|1
1634546690000|2021-10-18 08:44:50|47319.2|47299.2|47315.3|47295.3|47319.2|47299.2|47315.3|47295.3|2
1634546700000|2021-10-18 08:45:00|47316.5|47296.5|47315.3|47295.3|47317.8|47297.8|47315.3|47295.3|1
1634546710000|2021-10-18 08:45:10|||||||||1
1634546720000|2021-10-18 08:45:20|47316.5|47296.5|47320.3|47300.3|47320.3|47300.3|47316.5|47296.5|4
1634546730000|2021-10-18 08:45:30|47310.3|47290.3|47310.3|47290.3|47310.3|47290.3|47310.3|47290.3|2
1634546740000|2021-10-18 08:45:40|47308.1|47288.1|47306.7|47286.7|47308.1|47288.1|47306.5|47286.5|0
1634546750000|2021-10-18 08:45:50|47305.3|47285.3|47305.3|47285.3|47305.3|47285.3|47305.3|47285.3|0
1634546760000|2021-10-18 08:46:00|47307.8|47287.8|47316.7|47296.7|47316.7|47296.7|47305.3|47285.3|8
1634546770000|2021-10-18 08:46:10|47317.8|47297.8|47317.8|47297.8|47317.8|47297.8|47317.8|47297.8|10
1634546780000|2021-10-18 08:46:20|47319.2|47299.2|47319.2|47299.2|47319.2|47299.2|47319.2|47299.2|1
1634546790000|2021-10-18 08:46:30|47320.3|47300.3|47336.7|47316.7|47336.7|47316.7|47320.3|47300.3|3
1634546800000|2021-10-18 08:46:40|47341.7|47321.7|47341.7|47321.7|47344.2|47324.2|47341.7|47321.7|3
1634546810000|2021-10-18 08:46:50|47339.2|47319.2|47336.7|47316.7|47339.2|47319.2|47336.7|47316.7|1
1634546820000|2021-10-18 08:47:00|47339.2|47319.2|47339.2|47319.2|47339.2|47319.2|47339.2|47319.2|1
1634546830000|2021-10-18 08:47:10|47340.3|47320.3|47336.7|47316.7|47344.2|47324.2|47336.7|47316.7|6
1634546840000|2021-10-18 08:47:20|47334.2|47314.2|47320.6|47300.6|47334.2|47314.2|47320.6|47300.6|15
1634546850000|2021-10-18 08:47:30|47321.7|47301.7|47321.7|47301.7|47321.7|47301.7|47321.7|47301.7|0
1634546860000|2021-10-18 08:47:40|47320.6|47300.6|47320.6|47300.6|47320.6|47300.6|47320.6|47300.6|8
1634546870000|2021-10-18 08:47:50|47322.8|47302.8|47322.8|47302.8|47322.8|47302.8|47322.8|47302.8|3
1634546880000|2021-10-18 08:48:00|47326.7|47306.7|47326.7|47306.7|47329.2|47309.2|47326.7|47306.7|1
1634546890000|2021-10-18 08:48:10|47331.7|47311.7|47326.7|47306.7|47331.7|47311.7|47326.7|47306.7|0
1634546900000|2021-10-18 08:48:20|47324.2|47304.2|47326.7|47306.7|47326.7|47306.7|47324.2|47304.2|1
1634546910000|2021-10-18 08:48:30|47321.7|47301.7|47321.7|47301.7|47321.7|47301.7|47321.7|47301.7|3
1634546930000|2021-10-18 08:48:50|47320.6|47300.6|47321.7|47301.7|47321.7|47301.7|47316.7|47296.7|6
1634546940000|2021-10-18 08:49:00|47323.1|47303.1|47321.7|47301.7|47326.7|47306.7|47321.7|47301.7|7
1634546950000|2021-10-18 08:49:10|47326.7|47306.7|47321.7|47301.7|47326.7|47306.7|47321.7|47301.7|1
1634546960000|2021-10-18 08:49:20|47324.2|47304.2|47326.7|47306.7|47326.7|47306.7|47324.2|47304.2|3
1634546970000|2021-10-18 08:49:30|47331.7|47311.7|47326.7|47306.7|47331.7|47311.7|47326.7|47306.7|5
1634546980000|2021-10-18 08:49:40|47323.1|47303.1|47321.7|47301.7|47323.1|47303.1|47321.7|47301.7|0
1634546990000|2021-10-18 08:49:50|47319.2|47299.2|47316.7|47296.7|47321.7|47301.7|47316.7|47296.7|3
1634547000000|2021-10-18 08:50:00|47317.8|47297.8|47316.7|47296.7|47319.2|47299.2|47316.7|47296.7|4
1634547020000|2021-10-18 08:50:20|47314.2|47294.2|47314.2|47294.2|47314.2|47294.2|47314.2|47294.2|3
1634547030000|2021-10-18 08:50:30|47313.1|47293.1|47301.7|47281.7|47313.1|47293.1|47301.7|47281.7|12
1634547040000|2021-10-18 08:50:40|47342.2|47322.2|47350.6|47330.6|47350.6|47330.6|47342.2|47322.2|15
1634547050000|2021-10-18 08:50:50|47349.4|47329.4|47350.8|47330.8|47350.8|47330.8|47349.4|47329.4|8
1634547060000|2021-10-18 08:51:00|47349.4|47329.4|47345.8|47325.8|47353.3|47333.3|47344.7|47324.7|2
1634547070000|2021-10-18 08:51:10|47346.9|47326.9|47346.9|47326.9|47346.9|47326.9|47346.9|47326.9|0
1634547080000|2021-10-18 08:51:20|47348.1|47328.1|47345.8|47325.8|47348.1|47328.1|47345.8|47325.8|1
1634547090000|2021-10-18 08:51:30|47348.3|47328.3|47355.8|47335.8|47355.8|47335.8|47348.3|47328.3|9
1634547100000|2021-10-18 08:51:40|47350.8|47330.8|47345.8|47325.8|47350.8|47330.8|47343.3|47323.3|6
1634547110000|2021-10-18 08:51:50|47343.3|47323.3|47343.3|47323.3|47343.3|47323.3|47343.3|47323.3|0
1634547120000|2021-10-18 08:52:00|47342.2|47322.2|47338.1|47318.1|47342.2|47322.2|47335.8|47315.8|4
1634547130000|2021-10-18 08:52:10|47339.4|47319.4|47339.4|47319.4|47340.8|47320.8|47339.4|47319.4|7
1634547140000|2021-10-18 08:52:20|47338.1|47318.1|47338.1|47318.1|47338.1|47318.1|47338.1|47318.1|0
1634547150000|2021-10-18 08:52:30|47339.4|47319.4|47331.9|47311.9|47339.4|47319.4|47331.9|47311.9|6
1634547160000|2021-10-18 08:52:40|47313.1|47293.1|47303.1|47283.1|47313.1|47293.1|47303.1|47283.1|3
1634547170000|2021-10-18 08:52:50|47299.2|47279.2|47298.1|47278.1|47299.2|47279.2|47298.1|47278.1|5
1634547180000|2021-10-18 08:53:00|47299.4|47279.4|47300.6|47280.6|47300.6|47280.6|47299.2|47279.2|1
1634547190000|2021-10-18 08:53:10|47303.1|47283.1|47308.1|47288.1|47308.1|47288.1|47303.1|47283.1|7
1634547200000|2021-10-18 08:53:20|47309.2|47289.2|47316.9|47296.9|47316.9|47296.9|47309.2|47289.2|6
1634547210000|2021-10-18 08:53:30|47318.1|47298.1|47323.1|47303.1|47323.1|47303.1|47318.1|47298.1|2
1634547220000|2021-10-18 08:53:40|47329.4|47309.4|47328.1|47308.1|47329.4|47309.4|47328.1|47308.1|3
1634547230000|2021-10-18 08:53:50|47329.4|47309.4|47316.9|47296.9|47329.4|47309.4|47316.9|47296.9|5
1634547240000|2021-10-18 08:54:00|47313.1|47293.1|47304.4|47284.4|47313.1|47293.1|47304.4|47284.4|3
1634547250000|2021-10-18 08:54:10|47299.4|47279.4|47298.3|47278.3|47299.4|47279.4|47298.3|47278.3|0
1634547260000|2021-10-18 08:54:20|47296.9|47276.9|47294.4|47274.4|47299.4|47279.4|47294.4|47274.4|7
1634547270000|2021-10-18 08:54:30|47296.9|47276.9|47296.9|47276.9|47296.9|47276.9|47296.9|47276.9|4
1634547280000|2021-10-18 08:54:40|47295.6|47275.6|47289.4|47269.4|47295.6|47275.6|47289.4|47269.4|9
1634547290000|2021-10-18 08:54:50|47294.4|47274.4|47299.4|47279.4|47299.4|47279.4|47294.4|47274.4|8
1634547300000|2021-10-18 08:55:00|47294.4|47274.4|47300.6|47280.6|47300.6|47280.6|47294.4|47274.4|7
1634547310000|2021-10-18 08:55:10|47299.4|47279.4|47304.4|47284.4|47304.4|47284.4|47299.4|47279.4|1
1634547320000|2021-10-18 08:55:20|47305.6|47285.6|47316.7|47296.7|47316.7|47296.7|47305.6|47285.6|3
1634547330000|2021-10-18 08:55:30|47319.4|47299.4|47326.9|47306.9|47328.3|47308.3|47319.4|47299.4|4
1634547340000|2021-10-18 08:55:40|47325.8|47305.8|47325.8|47305.8|47325.8|47305.8|47325.8|47305.8|0
1634547350000|2021-10-18 08:55:50|47324.4|47304.4|47324.4|47304.4|47324.4|47304.4|47324.4|47304.4|0
1634547360000|2021-10-18 08:56:00|47321.9|47301.9|47324.4|47304.4|47324.4|47304.4|47321.9|47301.9|1
1634547380000|2021-10-18 08:56:20|47326.9|47306.9|47326.9|47306.9|47326.9|47306.9|47326.9|47306.9|8
1634547390000|2021-10-18 08:56:30|47328|47308|47333|47313|47333|47313|47328|47308|3
1634547400000|2021-10-18 08:56:40|47334.4|47314.4|47331.9|47311.9|47334.4|47314.4|47331.9|47311.9|0
1634547410000|2021-10-18 08:56:50|47329.4|47309.4|47329.4|47309.4|47329.4|47309.4|47329.4|47309.4|0
1634547420000|2021-10-18 08:57:00|47328|47308|47330.5|47310.5|47330.5|47310.5|47328|47308|0
1634547430000|2021-10-18 08:57:10|47326.7|47306.7|47324.4|47304.4|47326.7|47306.7|47324.4|47304.4|3
1634547440000|2021-10-18 08:57:20|47323.3|47303.3|47320.8|47300.8|47323.3|47303.3|47320.8|47300.8|0
1634547450000|2021-10-18 08:57:30|47324.4|47304.4|47324.4|47304.4|47324.4|47304.4|47324.4|47304.4|1
1634547460000|2021-10-18 08:57:40|47328|47308|47334.4|47314.4|47334.4|47314.4|47328|47308|2
1634547470000|2021-10-18 08:57:50|47335.8|47315.8|47335.8|47315.8|47336.9|47316.9|47335.8|47315.8|3
1634547480000|2021-10-18 08:58:00|47333|47313|47331.7|47311.7|47334.4|47314.4|47326.9|47306.9|7
1634547490000|2021-10-18 08:58:10|47339.4|47319.4|47350.5|47330.5|47350.5|47330.5|47339.4|47319.4|3
1634547500000|2021-10-18 08:58:20|47349.4|47329.4|47348|47328|47350.5|47330.5|47348|47328|0
1634547520000|2021-10-18 08:58:40|47351.7|47331.7|47346.9|47326.9|47351.7|47331.7|47346.9|47326.9|2
1634547530000|2021-10-18 08:58:50|47345.5|47325.5|47345.5|47325.5|47345.5|47325.5|47345.5|47325.5|0
1634547540000|2021-10-18 08:59:00|47349.4|47329.4|47353|47333|47353|47333|47349.4|47329.4|3
1634547550000|2021-10-18 08:59:10|47354.4|47334.4|47353|47333|47354.4|47334.4|47349.4|47329.4|3
1634547560000|2021-10-18 08:59:20|47354.4|47334.4|47354.4|47334.4|47354.4|47334.4|47354.4|47334.4|2
1634547580000|2021-10-18 08:59:40|47355.8|47335.8|47355.5|47335.5|47358|47338|47355.5|47335.5|4
1634547590000|2021-10-18 08:59:50|47356.9|47336.9|47354.4|47334.4|47359.4|47339.4|47354.4|47334.4|3
1634547600000|2021-10-18 09:00:00|47355.5|47335.5|47358.3|47338.3|47358.3|47338.3|47355.5|47335.5|0
1634547610000|2021-10-18 09:00:10|47357.1|47337.1|47350.5|47330.5|47359.4|47339.4|47349.4|47329.4|22
1634547620000|2021-10-18 09:00:20|47351.7|47331.7|47349.4|47329.4|47354.4|47334.4|47349.4|47329.4|2
1634547630000|2021-10-18 09:00:30|47354.4|47334.4|47350.5|47330.5|47354.4|47334.4|47350.5|47330.5|2
1634547640000|2021-10-18 09:00:40|47351.7|47331.7|47350.5|47330.5|47354.4|47334.4|47350.5|47330.5|0
1634547650000|2021-10-18 09:00:50|47349.4|47329.4|47345.5|47325.5|47349.4|47329.4|47344.2|47324.2|0
1634547660000|2021-10-18 09:01:00|47344.4|47324.4|47343|47323|47344.4|47324.4|47343|47323|0
1634547670000|2021-10-18 09:01:10|47339.4|47319.4|47344.4|47324.4|47344.4|47324.4|47339.4|47319.4|7
1634547680000|2021-10-18 09:01:20|47345.5|47325.5|47348|47328|47348|47328|47345.5|47325.5|0
1634547700000|2021-10-18 09:01:40|47349.4|47329.4|47349.4|47329.4|47349.4|47329.4|47349.4|47329.4|1
1634547710000|2021-10-18 09:01:50|47351.7|47331.7|47351.9|47331.9|47351.9|47331.9|47351.7|47331.7|7
1634547720000|2021-10-18 09:02:00|47353|47333|47349.4|47329.4|47353|47333|47349.4|47329.4|1
1634547730000|2021-10-18 09:02:10|47348.3|47328.3|47339.4|47319.4|47349.4|47329.4|47339.4|47319.4|3
1634547740000|2021-10-18 09:02:20|47338.3|47318.3|47339.4|47319.4|47339.4|47319.4|47336.9|47316.9|0
1634547750000|2021-10-18 09:02:30|47343|47323|47338|47318|47343|47323|47336.9|47316.9|4
1634547760000|2021-10-18 09:02:40|47339.4|47319.4|47339.4|47319.4|47339.4|47319.4|47339.4|47319.4|0
1634547770000|2021-10-18 09:02:50|||||||||1
1634547780000|2021-10-18 09:03:00|47338.3|47318.3|47334.4|47314.4|47339.4|47319.4|47334.4|47314.4|0
1634547790000|2021-10-18 09:03:10|47333|47313|47364.4|47344.4|47368|47348|47333|47313|5
1634547800000|2021-10-18 09:03:20|47365.8|47345.8|47369.4|47349.4|47369.4|47349.4|47365.5|47345.5|1
1634547810000|2021-10-18 09:03:30|47366.9|47346.9|47369.4|47349.4|47371.9|47351.9|47366.9|47346.9|2
1634547830000|2021-10-18 09:03:50|47370.8|47350.8|47364.4|47344.4|47370.8|47350.8|47364.4|47344.4|6
1634547840000|2021-10-18 09:04:00|47358.3|47338.3|47349.4|47329.4|47358.3|47338.3|47349.4|47329.4|6
1634547850000|2021-10-18 09:04:10|47348|47328|47349.4|47329.4|47349.4|47329.4|47346.9|47326.9|4
1634547860000|2021-10-18 09:04:20|47348.3|47328.3|47347.1|47327.1|47349.4|47329.4|47344.4|47324.4|0
1634547870000|2021-10-18 09:04:30|47344.4|47324.4|47349.4|47329.4|47349.4|47329.4|47344.4|47324.4|0
1634547880000|2021-10-18 09:04:40|47351.9|47331.9|47351.9|47331.9|47351.9|47331.9|47349.4|47329.4|0
1634547890000|2021-10-18 09:04:50|47349.4|47329.4|47354.4|47334.4|47354.4|47334.4|47349.4|47329.4|2
1634547900000|2021-10-18 09:05:00|||||||||5
1634547910000|2021-10-18 09:05:10|47353.3|47333.3|47351.9|47331.9|47353.3|47333.3|47349.4|47329.4|0
1634547920000|2021-10-18 09:05:20|47349.4|47329.4|47354.4|47334.4|47354.4|47334.4|47349.4|47329.4|2
1634547940000|2021-10-18 09:05:40|47351.9|47331.9|47354.4|47334.4|47354.4|47334.4|47351.9|47331.9|2
1634547960000|2021-10-18 09:06:00|47353.3|47333.3|47354.4|47334.4|47354.4|47334.4|47351.9|47331.9|1
1634547970000|2021-10-18 09:06:10|47353.3|47333.3|47346.9|47326.9|47353.3|47333.3|47346.9|47326.9|2
1634547990000|2021-10-18 09:06:30|47349.4|47329.4|47351.9|47331.9|47351.9|47331.9|47349.4|47329.4|8
1634548020000|2021-10-18 09:07:00|47354.4|47334.4|47354.4|47334.4|47354.4|47334.4|47354.4|47334.4|2
1634548030000|2021-10-18 09:07:10|47352.1|47332.1|47346.9|47326.9|47352.1|47332.1|47346.9|47326.9|2
1634548040000|2021-10-18 09:07:20|47345.7|47325.7|47340.7|47320.7|47346.9|47326.9|47340.7|47320.7|2
1634548050000|2021-10-18 09:07:30|47339.4|47319.4|47336.9|47316.9|47339.4|47319.4|47334.4|47314.4|1
1634548060000|2021-10-18 09:07:40|47335.7|47315.7|47336.9|47316.9|47336.9|47316.9|47335.7|47315.7|6
1634548070000|2021-10-18 09:07:50|47303.2|47283.2|47283|47263|47303.2|47283.2|47282.1|47262.1|14
1634548080000|2021-10-18 09:08:00|47284.4|47264.4|47293.2|47273.2|47293.2|47273.2|47284.4|47264.4|5
1634548100000|2021-10-18 09:08:20|47300.7|47280.7|47303.2|47283.2|47303.2|47283.2|47300.7|47280.7|3
1634548110000|2021-10-18 09:08:30|47305.7|47285.7|47305.7|47285.7|47305.7|47285.7|47305.7|47285.7|1
1634548120000|2021-10-18 09:08:40|47306.9|47286.9|47315.7|47295.7|47315.7|47295.7|47306.9|47286.9|6
1634548130000|2021-10-18 09:08:50|47317.1|47297.1|47319.6|47299.6|47319.6|47299.6|47317.1|47297.1|1
1634548140000|2021-10-18 09:09:00|47318.5|47298.5|47319.6|47299.6|47319.6|47299.6|47317.1|47297.1|0
1634548150000|2021-10-18 09:09:10|47322.1|47302.1|47325.7|47305.7|47325.7|47305.7|47322.1|47302.1|1
1634548160000|2021-10-18 09:09:20|47326.9|47306.9|47325.7|47305.7|47326.9|47306.9|47325.7|47305.7|3
1634548170000|2021-10-18 09:09:30|47320.7|47300.7|47300.7|47280.7|47320.7|47300.7|47300.7|47280.7|5
1634548180000|2021-10-18 09:09:40|||||||||4
1634548190000|2021-10-18 09:09:50|47299.4|47279.4|47300.7|47280.7|47300.7|47280.7|47299.4|47279.4|4
1634548200000|2021-10-18 09:10:00|47299.6|47279.6|47300.7|47280.7|47300.7|47280.7|47294.6|47274.6|9
1634548210000|2021-10-18 09:10:10|47303.2|47283.2|47269.4|47249.4|47303.2|47283.2|47269.4|47249.4|18
1634548220000|2021-10-18 09:10:20|47268.2|47248.2|47261.9|47241.9|47268.2|47248.2|47261.9|47241.9|2
1634548230000|2021-10-18 09:10:30|47259.6|47239.6|47232.1|47212.1|47259.6|47239.6|47232.1|47212.1|13
1634548240000|2021-10-18 09:10:40|47228.2|47208.2|47223.2|47203.2|47228.2|47208.2|47223.2|47203.2|6
1634548250000|2021-10-18 09:10:50|47233.2|47213.2|47231.9|47211.9|47254.4|47234.4|47226.9|47206.9|35
1634548260000|2021-10-18 09:11:00|47233|47213|47235.7|47215.7|47235.7|47215.7|47233|47213|1
1634548270000|2021-10-18 09:11:10|47236.9|47216.9|47233.5|47213.5|47250.7|47230.7|47233.5|47213.5|5
1634548280000|2021-10-18 09:11:20|47234.4|47214.4|47256.9|47236.9|47260.7|47240.7|47234.4|47214.4|7
1634548290000|2021-10-18 09:11:30|47259.4|47239.4|47260.7|47240.7|47260.7|47240.7|47256.9|47236.9|3
1634548300000|2021-10-18 09:11:40|47259.4|47239.4|47258|47238|47264.4|47244.4|47256.9|47236.9|25
1634548310000|2021-10-18 09:11:50|47256.9|47236.9|47263|47243|47264.4|47244.4|47256.9|47236.9|10
1634548320000|2021-10-18 09:12:00|47260.5|47240.5|47259.4|47239.4|47260.5|47240.5|47259.4|47239.4|0
1634548330000|2021-10-18 09:12:10|47263|47243|47259.4|47239.4|47263|47243|47259.4|47239.4|3
1634548340000|2021-10-18 09:12:20|47261.9|47241.9|47275.5|47255.5|47275.5|47255.5|47261.9|47241.9|21
1634548350000|2021-10-18 09:12:30|47279.1|47259.1|47284.1|47264.1|47284.1|47264.1|47279.1|47259.1|1
1634548360000|2021-10-18 09:12:40|47283|47263|47279.4|47259.4|47284.4|47264.4|47279.4|47259.4|6
1634548370000|2021-10-18 09:12:50|47278|47258|47280.5|47260.5|47280.7|47260.7|47278|47258|18
1634548380000|2021-10-18 09:13:00|47278|47258|47303|47283|47304.4|47284.4|47278|47258|20
1634548390000|2021-10-18 09:13:10|47299.4|47279.4|47301.9|47281.9|47301.9|47281.9|47296.9|47276.9|15
1634548400000|2021-10-18 09:13:20|47304.6|47284.6|47316.9|47296.9|47319.4|47299.4|47304.6|47284.6|7
1634548410000|2021-10-18 09:13:30|47315.7|47295.7|47284.4|47264.4|47315.7|47295.7|47284.4|47264.4|6
1634548420000|2021-10-18 09:13:40|47279.6|47259.6|47270.7|47250.7|47279.6|47259.6|47269.4|47249.4|11
1634548430000|2021-10-18 09:13:50|47269.4|47249.4|47264.4|47244.4|47269.4|47249.4|47264.4|47244.4|1
1634548440000|2021-10-18 09:14:00|47269.4|47249.4|47271.9|47251.9|47271.9|47251.9|47269.4|47249.4|2
1634548450000|2021-10-18 09:14:10|47270.7|47250.7|47265.5|47245.5|47270.7|47250.7|47264.1|47244.1|2
1634548460000|2021-10-18 09:14:20|47264.1|47244.1|47258|47238|47264.4|47244.4|47249.4|47229.4|14
1634548470000|2021-10-18 09:14:30|||||||||4
1634548480000|2021-10-18 09:14:40|47266.4|47246.4|47269.4|47249.4|47270.5|47250.5|47266.4|47246.4|7
1634548490000|2021-10-18 09:14:50|47270.5|47250.5|47273|47253|47274.4|47254.4|47270.5|47250.5|1
1634548500000|2021-10-18 09:15:00|47270.7|47250.7|47241.9|47221.9|47274.4|47254.4|47241.9|47221.9|9
1634548510000|2021-10-18 09:15:10|47251.6|47231.6|47259.4|47239.4|47259.4|47239.4|47251.6|47231.6|6
1634548520000|2021-10-18 09:15:20|47252.1|47232.1|47249.4|47229.4|47252.1|47232.1|47248.2|47228.2|13
1634548530000|2021-10-18 09:15:30|47250.5|47230.5|47250.5|47230.5|47250.5|47230.5|47250.5|47230.5|1
1634548540000|2021-10-18 09:15:40|47253|47233|47254.4|47234.4|47254.4|47234.4|47253|47233|2
1634548550000|2021-10-18 09:15:50|47255.5|47235.5|47259.4|47239.4|47263|47243|47255.5|47235.5|3
1634548560000|2021-10-18 09:16:00|47259.3|47239.3|47256.8|47236.8|47259.3|47239.3|47254.3|47234.3|0
1634548570000|2021-10-18 09:16:10|47254.3|47234.3|47254.3|47234.3|47256.8|47236.8|47254.3|47234.3|0
1634548580000|2021-10-18 09:16:20|47255.5|47235.5|47254.3|47234.3|47256.8|47236.8|47254.3|47234.3|1
1634548590000|2021-10-18 09:16:30|47251.8|47231.8|47254.3|47234.3|47254.3|47234.3|47251.8|47231.8|2
1634548600000|2021-10-18 09:16:40|47253|47233|47250.5|47230.5|47253|47233|47250.5|47230.5|3
1634548610000|2021-10-18 09:16:50|47253|47233|47259.3|47239.3|47259.3|47239.3|47253|47233|8
1634548620000|2021-10-18 09:17:00|47263|47243|47256.8|47236.8|47264.3|47244.3|47256.8|47236.8|7
1634548630000|2021-10-18 09:17:10|||||||||1
1634548640000|2021-10-18 09:17:20|47255.5|47235.5|47255.5|47235.5|47255.5|47235.5|47255.5|47235.5|1
1634548650000|2021-10-18 09:17:30|47254.3|47234.3|47259.3|47239.3|47264.3|47244.3|47254.3|47234.3|19
1634548660000|2021-10-18 09:17:40|47263|47243|47259.3|47239.3|47264.3|47244.3|47259.3|47239.3|8
1634548670000|2021-10-18 09:17:50|47260.7|47240.7|47258|47238|47264.3|47244.3|47258|47238|8
1634548680000|2021-10-18 09:18:00|47246.8|47226.8|47241.8|47221.8|47246.8|47226.8|47239.3|47219.3|13
1634548690000|2021-10-18 09:18:10|47239.3|47219.3|47244.3|47224.3|47244.3|47224.3|47239.3|47219.3|6
1634548700000|2021-10-18 09:18:20|47246.8|47226.8|47246.8|47226.8|47246.8|47226.8|47246.8|47226.8|4
1634548730000|2021-10-18 09:18:50|47249.3|47229.3|47249.3|47229.3|47249.3|47229.3|47249.3|47229.3|0
1634548740000|2021-10-18 09:19:00|47254.3|47234.3|47254.3|47234.3|47254.3|47234.3|47254.3|47234.3|2
1634548750000|2021-10-18 09:19:10|47256.8|47236.8|47264.3|47244.3|47264.3|47244.3|47256.8|47236.8|2
1634548760000|2021-10-18 09:19:20|47269.3|47249.3|47254.3|47234.3|47275.5|47255.5|47254.3|47234.3|22
1634548770000|2021-10-18 09:19:30|47251.8|47231.8|47243.2|47223.2|47251.8|47231.8|47243.2|47223.2|6
1634548780000|2021-10-18 09:19:40|47241.8|47221.8|47244.3|47224.3|47244.3|47224.3|47239.3|47219.3|3
1634548800000|2021-10-18 09:20:00|47245.5|47225.5|47251.8|47231.8|47254.3|47234.3|47245.5|47225.5|3
1634548810000|2021-10-18 09:20:10|47245.7|47225.7|47254.3|47234.3|47254.3|47234.3|47245.7|47225.7|5
1634548820000|2021-10-18 09:20:20|47249.3|47229.3|47249.3|47229.3|47249.3|47229.3|47249.3|47229.3|1
1634548830000|2021-10-18 09:20:30|47250.5|47230.5|47254.3|47234.3|47254.3|47234.3|47250.5|47230.5|1
1634548850000|2021-10-18 09:20:50|47255.5|47235.5|47255.5|47235.5|47255.5|47235.5|47255.5|47235.5|4
1634548860000|2021-10-18 09:21:00|47256.6|47236.6|47260.5|47240.5|47260.5|47240.5|47256.6|47236.6|9
1634548870000|2021-10-18 09:21:10|47259.1|47239.1|47256.6|47236.6|47259.1|47239.1|47256.6|47236.6|1
1634548890000|2021-10-18 09:21:30|47253.9|47233.9|47253.9|47233.9|47253.9|47233.9|47253.9|47233.9|1
1634548910000|2021-10-18 09:21:50|47250.2|47230.2|47246.6|47226.6|47250.2|47230.2|47246.6|47226.6|7
1634548920000|2021-10-18 09:22:00|||||||||6
1634548930000|2021-10-18 09:22:10|||||||||4
1634548950000|2021-10-18 09:22:30|47247.7|47227.7|47246.6|47226.6|47247.7|47227.7|47246.6|47226.6|8
1634548960000|2021-10-18 09:22:40|47241.3|47221.3|47240.2|47220.2|47241.3|47221.3|47226.6|47206.6|20
1634548970000|2021-10-18 09:22:50|47230.2|47210.2|47227.7|47207.7|47230.2|47210.2|47227.7|47207.7|7
1634548980000|2021-10-18 09:23:00|||||||||2
1634548990000|2021-10-18 09:23:10|47225.2|47205.2|47225.2|47205.2|47227.7|47207.7|47222.7|47202.7|8
1634549000000|2021-10-18 09:23:20|47222.7|47202.7|47221.6|47201.6|47222.7|47202.7|47221.6|47201.6|5
1634549010000|2021-10-18 09:23:30|47220.2|47200.2|47219.1|47199.1|47220.2|47200.2|47216.6|47196.6|6
1634549020000|2021-10-18 09:23:40|47217.7|47197.7|47215.2|47195.2|47217.7|47197.7|47215.2|47195.2|5
1634549030000|2021-10-18 09:23:50|47209.1|47189.1|47193.8|47173.8|47209.1|47189.1|47193.8|47173.8|16
1634549040000|2021-10-18 09:24:00|47192.5|47172.5|47190.2|47170.2|47192.5|47172.5|47187.7|47167.7|7
1634549050000|2021-10-18 09:24:10|47188.8|47168.8|47178.8|47158.8|47188.8|47168.8|47178.8|47158.8|8
1634549060000|2021-10-18 09:24:20|47160.5|47140.5|47158|47138|47160.5|47140.5|47156.8|47136.8|48
1634549070000|2021-10-18 09:24:30|47162.7|47142.7|47162.7|47142.7|47162.7|47142.7|47162.7|47142.7|5
1634549080000|2021-10-18 09:24:40|47165.5|47145.5|47169.3|47149.3|47173.8|47153.8|47165.5|47145.5|4
1634549090000|2021-10-18 09:24:50|47167.9|47147.9|47111.2|47091.2|47167.9|47147.9|47111.2|47091.2|44
1634549100000|2021-10-18 09:25:00|47108.7|47088.7|47103.4|47083.4|47113.4|47093.4|47088.9|47068.9|59
1634549110000|2021-10-18 09:25:10|47104.6|47084.6|47082.1|47062.1|47109.6|47089.6|47082.1|47062.1|25
1634549120000|2021-10-18 09:25:20|47083.4|47063.4|47052.1|47032.1|47083.4|47063.4|47052.1|47032.1|55
1634549130000|2021-10-18 09:25:30|47049.8|47029.8|47038.4|47018.4|47049.8|47029.8|47031.2|47011.2|43
1634549140000|2021-10-18 09:25:40|47043.4|47023.4|47052.1|47032.1|47052.1|47032.1|47043.4|47023.4|10
1634549150000|2021-10-18 09:25:50|47053.4|47033.4|47057.1|47037.1|47058.4|47038.4|47053.4|47033.4|13
1634549160000|2021-10-18 09:26:00|47058.4|47038.4|47070.9|47050.9|47073.4|47053.4|47058.4|47038.4|10
1634549170000|2021-10-18 09:26:10|47073.4|47053.4|47088.4|47068.4|47088.4|47068.4|47073.4|47053.4|47
1634549180000|2021-10-18 09:26:20|47090.9|47070.9|47105.9|47085.9|47105.9|47085.9|47090.9|47070.9|17
1634549190000|2021-10-18 09:26:30|47107.1|47087.1|47115.9|47095.9|47115.9|47095.9|47107.1|47087.1|3
1634549200000|2021-10-18 09:26:40|47117.1|47097.1|47120.7|47100.7|47120.7|47100.7|47117.1|47097.1|2
1634549210000|2021-10-18 09:26:50|47122.1|47102.1|47120.9|47100.9|47122.1|47102.1|47120.9|47100.9|3
1634549220000|2021-10-18 09:27:00|47122.1|47102.1|47103.4|47083.4|47122.1|47102.1|47103.4|47083.4|10
1634549230000|2021-10-18 09:27:10|||||||||4
1634549240000|2021-10-18 09:27:20|47104.6|47084.6|47108.4|47088.4|47108.4|47088.4|47104.6|47084.6|0
1634549250000|2021-10-18 09:27:30|47104.8|47084.8|47104.8|47084.8|47108.4|47088.4|47104.8|47084.8|10
1634549260000|2021-10-18 09:27:40|47100.9|47080.9|47102.3|47082.3|47102.3|47082.3|47099.8|47079.8|5
1634549270000|2021-10-18 09:27:50|47114.5|47094.5|47117.3|47097.3|47117.3|47097.3|47114.5|47094.5|2
1634549280000|2021-10-18 09:28:00|47119.8|47099.8|47127.3|47107.3|47127.3|47107.3|47119.8|47099.8|5
1634549290000|2021-10-18 09:28:10|47128.4|47108.4|47128.4|47108.4|47129.5|47109.5|47128.4|47108.4|13
1634549310000|2021-10-18 09:28:30|47125|47105|47110.9|47090.9|47125|47105|47110.9|47090.9|6
1634549320000|2021-10-18 09:28:40|47105.9|47085.9|47108.4|47088.4|47108.4|47088.4|47105.9|47085.9|4
1634549330000|2021-10-18 09:28:50|47109.8|47089.8|47095.9|47075.9|47109.8|47089.8|47095.9|47075.9|17
1634549340000|2021-10-18 09:29:00|47097.3|47077.3|47103.4|47083.4|47103.4|47083.4|47097.3|47077.3|4
1634549350000|2021-10-18 09:29:10|47102.3|47082.3|47103.4|47083.4|47103.4|47083.4|47102.3|47082.3|1
1634549360000|2021-10-18 09:29:20|47107|47087|47112|47092|47112|47092|47107|47087|6
1634549370000|2021-10-18 09:29:30|47117|47097|47123.4|47103.4|47124.5|47104.5|47117|47097|3
1634549380000|2021-10-18 09:29:40|47127.5|47107.5|47122.3|47102.3|47133.4|47113.4|47122.3|47102.3|9
1634549390000|2021-10-18 09:29:50|47120.9|47100.9|47128.4|47108.4|47128.4|47108.4|47120.9|47100.9|5
1634549400000|2021-10-18 09:30:00|47129.8|47109.8|47122.3|47102.3|47129.8|47109.8|47118.4|47098.4|20
1634549410000|2021-10-18 09:30:10|47119.8|47099.8|47123.7|47103.7|47123.7|47103.7|47119.8|47099.8|2
1634549430000|2021-10-18 09:30:30|47123.6|47103.6|47114.8|47094.8|47123.6|47103.6|47114.8|47094.8|7
1634549440000|2021-10-18 09:30:40|47112.3|47092.3|47117|47097|47117|47097|47108.4|47088.4|10
1634549450000|2021-10-18 09:30:50|47118.4|47098.4|47119.8|47099.8|47119.8|47099.8|47118.4|47098.4|2
1634549460000|2021-10-18 09:31:00|47123.4|47103.4|47117|47097|47127.3|47107.3|47115.9|47095.9|8
1634549470000|2021-10-18 09:31:10|||||||||1
1634549480000|2021-10-18 09:31:20|47118.2|47098.2|47118.2|47098.2|47118.2|47098.2|47118.2|47098.2|2
1634549490000|2021-10-18 09:31:30|47119.5|47099.5|47128.4|47108.4|47128.4|47108.4|47119.5|47099.5|14
1634549500000|2021-10-18 09:31:40|47129.8|47109.8|47129.8|47109.8|47134.8|47114.8|47129.8|47109.8|3
1634549520000|2021-10-18 09:32:00|47128.4|47108.4|47128.4|47108.4|47128.4|47108.4|47125.9|47105.9|15
1634549530000|2021-10-18 09:32:10|||||||||1
1634549550000|2021-10-18 09:32:30|47129.5|47109.5|47128.4|47108.4|47129.5|47109.5|47128.4|47108.4|2
1634549560000|2021-10-18 09:32:40|47127|47107|47122|47102|47127|47107|47122|47102|2
1634549570000|2021-10-18 09:32:50|47118.4|47098.4|47117.3|47097.3|47118.4|47098.4|47117.3|47097.3|11
1634549580000|2021-10-18 09:33:00|47116.1|47096.1|47107|47087|47116.1|47096.1|47107|47087|9
1634549590000|2021-10-18 09:33:10|47105.9|47085.9|47100.9|47080.9|47105.9|47085.9|47100.9|47080.9|2
1634549600000|2021-10-18 09:33:20|47098.4|47078.4|47098.4|47078.4|47100.9|47080.9|47090.9|47070.9|11
1634549610000|2021-10-18 09:33:30|47102|47082|47098.4|47078.4|47102|47082|47098.4|47078.4|5
1634549620000|2021-10-18 09:33:40|47095.9|47075.9|47095.9|47075.9|47095.9|47075.9|47095.9|47075.9|2
1634549630000|2021-10-18 09:33:50|47093.6|47073.6|47093.4|47073.4|47094.8|47074.8|47092.3|47072.3|3
1634549640000|2021-10-18 09:34:00|47092|47072|47095.9|47075.9|47098.4|47078.4|47089.8|47069.8|10
1634549650000|2021-10-18 09:34:10|47097|47077|47098.2|47078.2|47098.2|47078.2|47097|47077|5
1634549660000|2021-10-18 09:34:20|47097|47077|47097|47077|47097|47077|47097|47077|2
1634549670000|2021-10-18 09:34:30|47099.5|47079.5|47112|47092|47112|47092|47099.5|47079.5|11
1634549680000|2021-10-18 09:34:40|47120.7|47100.7|47130.7|47110.7|47130.7|47110.7|47120.7|47100.7|6
1634549690000|2021-10-18 09:34:50|47133.2|47113.2|47135.7|47115.7|47135.7|47115.7|47133.2|47113.2|2
1634549700000|2021-10-18 09:35:00|47134.3|47114.3|47134.3|47114.3|47135.7|47115.7|47134.3|47114.3|2
1634549710000|2021-10-18 09:35:10|47131.8|47111.8|47132.9|47112.9|47132.9|47112.9|47131.8|47111.8|6
1634549720000|2021-10-18 09:35:20|47129.3|47109.3|47125.7|47105.7|47129.3|47109.3|47125.7|47105.7|5
1634549740000|2021-10-18 09:35:40|47123.2|47103.2|47119.3|47099.3|47123.2|47103.2|47119.3|47099.3|0
1634549750000|2021-10-18 09:35:50|47132.9|47112.9|47132.9|47112.9|47132.9|47112.9|47132.9|47112.9|7
1634549760000|2021-10-18 09:36:00|47135.2|47115.2|47135.2|47115.2|47137.7|47117.7|47135.2|47115.2|2
1634549770000|2021-10-18 09:36:10|47137.7|47117.7|47138.8|47118.8|47138.8|47118.8|47137.7|47117.7|0
1634549780000|2021-10-18 09:36:20|47142.9|47122.9|47139.3|47119.3|47142.9|47122.9|47139.3|47119.3|2
1634549800000|2021-10-18 09:36:40|47134.3|47114.3|47134.3|47114.3|47134.3|47114.3|47134.3|47114.3|3
1634549820000|2021-10-18 09:37:00|47131.8|47111.8|47135.4|47115.4|47135.4|47115.4|47129.5|47109.5|9
1634549830000|2021-10-18 09:37:10|47136.5|47116.5|47137.9|47117.9|47137.9|47117.9|47136.5|47116.5|4
1634549850000|2021-10-18 09:37:30|||||||||2
1634549860000|2021-10-18 09:37:40|||||||||2
1634549870000|2021-10-18 09:37:50|||||||||1
1634549880000|2021-10-18 09:38:00|47140.4|47120.4|47137.9|47117.9|47140.4|47120.4|47137.9|47117.9|1
1634549890000|2021-10-18 09:38:10|47136.8|47116.8|47135.6|47115.6|47136.8|47116.8|47134.3|47114.3|2
1634549920000|2021-10-18 09:38:40|47131.8|47111.8|47134.3|47114.3|47134.3|47114.3|47131.8|47111.8|2
1634549930000|2021-10-18 09:38:50|||||||||1
1634549940000|2021-10-18 09:39:00|47136.8|47116.8|47136.8|47116.8|47136.8|47116.8|47136.8|47116.8|2
1634549960000|2021-10-18 09:39:20|||||||||3
1634549970000|2021-10-18 09:39:30|47134.3|47114.3|47134.3|47114.3|47134.3|47114.3|47134.3|47114.3|1
1634549980000|2021-10-18 09:39:40|47132.9|47112.9|47132.9|47112.9|47132.9|47112.9|47132.9|47112.9|0
1634549990000|2021-10-18 09:39:50|47134.3|47114.3|47131.8|47111.8|47134.3|47114.3|47131.8|47111.8|5
1634550000000|2021-10-18 09:40:00|47130.4|47110.4|47127.9|47107.9|47130.4|47110.4|47127.9|47107.9|7
1634550010000|2021-10-18 09:40:10|47129|47109|47130.4|47110.4|47130.4|47110.4|47129|47109|3
1634550020000|2021-10-18 09:40:20|47121.8|47101.8|47116.8|47096.8|47121.8|47101.8|47115.4|47095.4|15
1634550030000|2021-10-18 09:40:30|47115.4|47095.4|47116.8|47096.8|47116.8|47096.8|47115.4|47095.4|0
1634550050000|2021-10-18 09:40:50|47105.4|47085.4|47104|47084|47105.4|47085.4|47104|47084|4
1634550060000|2021-10-18 09:41:00|47101.5|47081.5|47102.9|47082.9|47102.9|47082.9|47101.5|47081.5|2
1634550070000|2021-10-18 09:41:10|47104|47084|47102.9|47082.9|47106.5|47086.5|47102.9|47082.9|4
1634550080000|2021-10-18 09:41:20|47101.5|47081.5|47092.9|47072.9|47101.5|47081.5|47092.9|47072.9|1
1634550090000|2021-10-18 09:41:30|47094|47074|47094|47074|47094|47074|47094|47074|3
1634550100000|2021-10-18 09:41:40|47092.9|47072.9|47076.8|47056.8|47092.9|47072.9|47076.8|47056.8|17
1634550110000|2021-10-18 09:41:50|47079|47059|47107.4|47087.4|47107.4|47087.4|47079|47059|16
1634550120000|2021-10-18 09:42:00|47106.3|47086.3|47107.9|47087.9|47107.9|47087.9|47101.5|47081.5|5
1634550130000|2021-10-18 09:42:10|47109|47089|47086.5|47066.5|47109|47089|47086.5|47066.5|10
1634550140000|2021-10-18 09:42:20|47087.9|47067.9|47087.9|47067.9|47089|47069|47087.9|47067.9|1
1634550150000|2021-10-18 09:42:30|47089.3|47069.3|47087.9|47067.9|47089.3|47069.3|47087.9|47067.9|2
1634550160000|2021-10-18 09:42:40|47086.5|47066.5|47099|47079|47103.1|47083.1|47086.5|47066.5|14
1634550170000|2021-10-18 09:42:50|47101.5|47081.5|47111.5|47091.5|47111.5|47091.5|47101.5|47081.5|3
1634550180000|2021-10-18 09:43:00|47114|47094|47114|47094|47114|47094|47114|47094|1
1634550190000|2021-10-18 09:43:10|47115.1|47095.1|47111.5|47091.5|47115.1|47095.1|47111.5|47091.5|3
1634550200000|2021-10-18 09:43:20|47110.4|47090.4|47106.5|47086.5|47111.5|47091.5|47106.5|47086.5|12
1634550210000|2021-10-18 09:43:30|47105.1|47085.1|47109|47089|47109|47089|47102.6|47082.6|14
1634550220000|2021-10-18 09:43:40|47111.5|47091.5|47096.5|47076.5|47111.5|47091.5|47096.5|47076.5|12
1634550230000|2021-10-18 09:43:50|47095.4|47075.4|47091.5|47071.5|47096.5|47076.5|47091.5|47071.5|5
1634550240000|2021-10-18 09:44:00|47094|47074|47090.1|47070.1|47094|47074|47089|47069|3
1634550250000|2021-10-18 09:44:10|47091.5|47071.5|47091.5|47071.5|47091.5|47071.5|47091.5|47071.5|3
1634550260000|2021-10-18 09:44:20|47096.5|47076.5|47092.6|47072.6|47099|47079|47092.6|47072.6|8
1634550270000|2021-10-18 09:44:30|47094|47074|47096.3|47076.3|47096.3|47076.3|47094|47074|4
1634550280000|2021-10-18 09:44:40|47093.8|47073.8|47086.3|47066.3|47093.8|47073.8|47086.3|47066.3|8
1634550300000|2021-10-18 09:45:00|47085.1|47065.1|47088.8|47068.8|47088.8|47068.8|47083.8|47063.8|1
1634550310000|2021-10-18 09:45:10|47087.6|47067.6|47086.3|47066.3|47087.6|47067.6|47086.3|47066.3|4
1634550320000|2021-10-18 09:45:20|47083.8|47063.8|47083.8|47063.8|47083.8|47063.8|47083.8|47063.8|1
1634550330000|2021-10-18 09:45:30|47084.9|47064.9|47088.8|47068.8|47088.8|47068.8|47084.9|47064.9|1
1634550340000|2021-10-18 09:45:40|47093.8|47073.8|47108.8|47088.8|47108.8|47088.8|47093.8|47073.8|8
1634550350000|2021-10-18 09:45:50|47103.8|47083.8|47108.8|47088.8|47108.8|47088.8|47103.8|47083.8|1
1634550360000|2021-10-18 09:46:00|47107.6|47087.6|47106.3|47086.3|47107.6|47087.6|47103.8|47083.8|1
1634550390000|2021-10-18 09:46:30|47109.9|47089.9|47109.9|47089.9|47109.9|47089.9|47109.9|47089.9|6
1634550400000|2021-10-18 09:46:40|||||||||1
1634550410000|2021-10-18 09:46:50|47123.5|47103.5|47128.8|47108.8|47128.8|47108.8|47123.5|47103.5|4
1634550430000|2021-10-18 09:47:10|||||||||2
1634550440000|2021-10-18 09:47:20|47133.8|47113.8|47133.8|47113.8|47133.8|47113.8|47133.8|47113.8|1
1634550450000|2021-10-18 09:47:30|47132.6|47112.6|47142.1|47122.1|47142.1|47122.1|47132.6|47112.6|15
1634550470000|2021-10-18 09:47:50|||||||||2
1634550480000|2021-10-18 09:48:00|||||||||2
1634550490000|2021-10-18 09:48:10|47139.9|47119.9|47141|47121|47141|47121|47139.9|47119.9|2
1634550520000|2021-10-18 09:48:40|47139.9|47119.9|47141|47121|47141|47121|47139.9|47119.9|2
1634550530000|2021-10-18 09:48:50|47142.1|47122.1|47142.1|47122.1|47142.1|47122.1|47142.1|47122.1|3
1634550540000|2021-10-18 09:49:00|47141|47121|47136.3|47116.3|47141|47121|47136.3|47116.3|4
1634550550000|2021-10-18 09:49:10|47138.5|47118.5|47137.4|47117.4|47139.9|47119.9|47137.4|47117.4|3
1634550560000|2021-10-18 09:49:20|47138.5|47118.5|47141|47121|47141|47121|47138.5|47118.5|1
1634550580000|2021-10-18 09:49:40|||||||||2
1634550590000|2021-10-18 09:49:50|47143.5|47123.5|47143.5|47123.5|47143.5|47123.5|47143.5|47123.5|0
1634550600000|2021-10-18 09:50:00|47144.6|47124.6|47158.8|47138.8|47158.8|47138.8|47144.6|47124.6|9
1634550610000|2021-10-18 09:50:10|47155.1|47135.1|47152.4|47132.4|47155.1|47135.1|47152.4|47132.4|15
1634550620000|2021-10-18 09:50:20|47151.3|47131.3|47151.2|47131.2|47151.3|47131.3|47151.2|47131.2|0
1634550650000|2021-10-18 09:50:50|47152.4|47132.4|47152.4|47132.4|47152.4|47132.4|47152.4|47132.4|3
1634550660000|2021-10-18 09:51:00|47153.7|47133.7|47158.7|47138.7|47158.7|47138.7|47153.7|47133.7|1
1634550680000|2021-10-18 09:51:20|47156.2|47136.2|47156.2|47136.2|47156.2|47136.2|47156.2|47136.2|2
1634550690000|2021-10-18 09:51:30|||||||||1
1634550700000|2021-10-18 09:51:40|47155.1|47135.1|47156.2|47136.2|47156.2|47136.2|47153.7|47133.7|0
1634550710000|2021-10-18 09:51:50|47153.7|47133.7|47156.2|47136.2|47156.2|47136.2|47153.7|47133.7|4
1634550720000|2021-10-18 09:52:00|||||||||3
1634550730000|2021-10-18 09:52:10|||||||||2
1634550740000|2021-10-18 09:52:20|||||||||2
1634550750000|2021-10-18 09:52:30|47158.7|47138.7|47158.7|47138.7|47158.7|47138.7|47158.7|47138.7|4
1634550760000|2021-10-18 09:52:40|47163.7|47143.7|47163.7|47143.7|47163.7|47143.7|47163.7|47143.7|0
1634550770000|2021-10-18 09:52:50|47161.5|47141.5|47158.7|47138.7|47161.5|47141.5|47158.7|47138.7|6
1634550780000|2021-10-18 09:53:00|47156.2|47136.2|47158.7|47138.7|47158.7|47138.7|47156.2|47136.2|2
1634550790000|2021-10-18 09:53:10|47161|47141|47165.1|47145.1|47165.1|47145.1|47161|47141|3
1634550800000|2021-10-18 09:53:20|47170.1|47150.1|47172.4|47152.4|47172.6|47152.6|47170.1|47150.1|8
1634550810000|2021-10-18 09:53:30|47173.7|47153.7|47176.2|47156.2|47176.2|47156.2|47173.7|47153.7|5
1634550820000|2021-10-18 09:53:40|47177.6|47157.6|47171.2|47151.2|47177.6|47157.6|47166.2|47146.2|15
1634550830000|2021-10-18 09:53:50|47173.5|47153.5|47173.7|47153.7|47174.9|47154.9|47173.5|47153.5|0
1634550840000|2021-10-18 09:54:00|47176.5|47156.5|47178.7|47158.7|47178.7|47158.7|47173.7|47153.7|2
1634550850000|2021-10-18 09:54:10|47179.9|47159.9|47193.7|47173.7|47196.2|47176.2|47179.9|47159.9|14
1634550860000|2021-10-18 09:54:20|47194.9|47174.9|47193.7|47173.7|47198.7|47178.7|47193.7|47173.7|3
1634550870000|2021-10-18 09:54:30|47190.1|47170.1|47184|47164|47190.1|47170.1|47184|47164|5
1634550880000|2021-10-18 09:54:40|47182.6|47162.6|47182.6|47162.6|47182.6|47162.6|47182.6|47162.6|1
1634550900000|2021-10-18 09:55:00|47181.2|47161.2|47168.7|47148.7|47181.2|47161.2|47168.7|47148.7|6
1634550910000|2021-10-18 09:55:10|47167.6|47147.6|47160.1|47140.1|47167.6|47147.6|47160.1|47140.1|0
1634550920000|2021-10-18 09:55:20|47158.7|47138.7|47158.7|47138.7|47158.7|47138.7|47158.7|47138.7|1
1634550930000|2021-10-18 09:55:30|||||||||5
1634550940000|2021-10-18 09:55:40|||||||||9
1634550960000|2021-10-18 09:56:00|47159.9|47139.9|47161.2|47141.2|47161.2|47141.2|47159.9|47139.9|0
1634551000000|2021-10-18 09:56:40|47162.6|47142.6|47173.7|47153.7|47173.7|47153.7|47162.6|47142.6|11
1634551010000|2021-10-18 09:56:50|47171.2|47151.2|47176.2|47156.2|47176.2|47156.2|47171.2|47151.2|4
1634551030000|2021-10-18 09:57:10|47177.4|47157.4|47178.7|47158.7|47178.7|47158.7|47177.4|47157.4|5
1634551050000|2021-10-18 09:57:30|47174.9|47154.9|47176.2|47156.2|47176.2|47156.2|47173.7|47153.7|1
1634551070000|2021-10-18 09:57:50|47175.1|47155.1|47180.3|47160.3|47180.3|47160.3|47173.7|47153.7|8
1634551080000|2021-10-18 09:58:00|47179|47159|47178.7|47158.7|47179|47159|47175.1|47155.1|1
1634551090000|2021-10-18 09:58:10|47180.1|47160.1|47178.7|47158.7|47180.1|47160.1|47178.7|47158.7|0
1634551100000|2021-10-18 09:58:20|47180.1|47160.1|47181.2|47161.2|47181.2|47161.2|47180.1|47160.1|1
1634551130000|2021-10-18 09:58:50|47180.1|47160.1|47180.1|47160.1|47180.1|47160.1|47177.3|47157.3|5
1634551140000|2021-10-18 09:59:00|47178.7|47158.7|47178.7|47158.7|47178.7|47158.7|47178.7|47158.7|0
1634551150000|2021-10-18 09:59:10|47179.8|47159.8|47177.3|47157.3|47179.8|47159.8|47177.3|47157.3|2
1634551160000|2021-10-18 09:59:20|||||||||1
1634551180000|2021-10-18 09:59:40|47178.7|47158.7|47176.2|47156.2|47178.7|47158.7|47176.2|47156.2|6
1634551190000|2021-10-18 09:59:50|||||||||1
1634551200000|2021-10-18 10:00:00|47177.3|47157.3|47177.3|47157.3|47178.7|47158.7|47177.3|47157.3|9
1634551210000|2021-10-18 10:00:10|47176.2|47156.2|47175.1|47155.1|47176.2|47156.2|47175.1|47155.1|1
1634551220000|2021-10-18 10:00:20|47176.2|47156.2|47175.1|47155.1|47176.2|47156.2|47175.1|47155.1|0
1634551230000|2021-10-18 10:00:30|47173.7|47153.7|47173.7|47153.7|47176.2|47156.2|47173.7|47153.7|0
1634551240000|2021-10-18 10:00:40|47174.8|47154.8|47177.3|47157.3|47177.3|47157.3|47174.8|47154.8|2
1634551260000|2021-10-18 10:01:00|||||||||1
1634551280000|2021-10-18 10:01:20|||||||||3
1634551290000|2021-10-18 10:01:30|||||||||3
1634551300000|2021-10-18 10:01:40|47178.7|47158.7|47182.3|47162.3|47182.3|47162.3|47178.7|47158.7|2
1634551310000|2021-10-18 10:01:50|47183.5|47163.5|47191.2|47171.2|47191.2|47171.2|47183.5|47163.5|2
1634551320000|2021-10-18 10:02:00|47192.3|47172.3|47192.3|47172.3|47192.3|47172.3|47192.3|47172.3|1
1634551330000|2021-10-18 10:02:10|47193.7|47173.7|47196.2|47176.2|47196.2|47176.2|47193.7|47173.7|1
1634551340000|2021-10-18 10:02:20|47198.7|47178.7|47213.5|47193.5|47216|47196|47198.7|47178.7|5
1634551350000|2021-10-18 10:02:30|47214.6|47194.6|47216|47196|47216|47196|47214.6|47194.6|1
1634551360000|2021-10-18 10:02:40|47213.7|47193.7|47209.8|47189.8|47213.7|47193.7|47209.8|47189.8|5
1634551370000|2021-10-18 10:02:50|47211.2|47191.2|47215.1|47195.1|47216.2|47196.2|47208.7|47188.7|13
1634551380000|2021-10-18 10:03:00|47216.2|47196.2|47216.2|47196.2|47217.6|47197.6|47215.1|47195.1|1
1634551390000|2021-10-18 10:03:10|47215.1|47195.1|47215.1|47195.1|47216.4|47196.4|47215.1|47195.1|1
1634551400000|2021-10-18 10:03:20|47217.6|47197.6|47216.2|47196.2|47217.6|47197.6|47215.1|47195.1|2
1634551410000|2021-10-18 10:03:30|47215.1|47195.1|47213.7|47193.7|47215.1|47195.1|47213.7|47193.7|2
1634551420000|2021-10-18 10:03:40|47214.8|47194.8|47213.7|47193.7|47214.8|47194.8|47213.7|47193.7|2
1634551430000|2021-10-18 10:03:50|47216.2|47196.2|47217.3|47197.3|47217.3|47197.3|47216.2|47196.2|1
1634551440000|2021-10-18 10:04:00|47216.2|47196.2|47219.8|47199.8|47219.8|47199.8|47216.2|47196.2|1
1634551450000|2021-10-18 10:04:10|47216.2|47196.2|47216.2|47196.2|47216.2|47196.2|47216.2|47196.2|2
1634551460000|2021-10-18 10:04:20|47213.7|47193.7|47211.2|47191.2|47213.7|47193.7|47210.1|47190.1|1
1634551470000|2021-10-18 10:04:30|47208.7|47188.7|47205.1|47185.1|47208.7|47188.7|47205.1|47185.1|3
1634551480000|2021-10-18 10:04:40|47207.6|47187.6|47207.6|47187.6|47207.6|47187.6|47207.6|47187.6|2
1634551490000|2021-10-18 10:04:50|47208.7|47188.7|47213.7|47193.7|47213.7|47193.7|47208.7|47188.7|1
1634551500000|2021-10-18 10:05:00|47216.2|47196.2|47217.3|47197.3|47221.2|47201.2|47216.2|47196.2|8
1634551510000|2021-10-18 10:05:10|47218.7|47198.7|47216.2|47196.2|47218.7|47198.7|47216.2|47196.2|0
1634551520000|2021-10-18 10:05:20|||||||||1
1634551530000|2021-10-18 10:05:30|47218.7|47198.7|47218.7|47198.7|47218.7|47198.7|47218.7|47198.7|3
1634551540000|2021-10-18 10:05:40|47217.3|47197.3|47216.2|47196.2|47218.7|47198.7|47216.2|47196.2|0
1634551550000|2021-10-18 10:05:50|47217.3|47197.3|47216.2|47196.2|47219.8|47199.8|47216.2|47196.2|1
1634551570000|2021-10-18 10:06:10|47218.7|47198.7|47218.7|47198.7|47218.7|47198.7|47216.2|47196.2|1
1634551590000|2021-10-18 10:06:30|47219.8|47199.8|47219.8|47199.8|47219.8|47199.8|47219.8|47199.8|0
1634551600000|2021-10-18 10:06:40|47218.7|47198.7|47216.2|47196.2|47218.7|47198.7|47216.2|47196.2|3
1634551610000|2021-10-18 10:06:50|47218.7|47198.7|47221.2|47201.2|47221.2|47201.2|47218.7|47198.7|5
1634551620000|2021-10-18 10:07:00|47222.3|47202.3|47222.3|47202.3|47222.3|47202.3|47222.3|47202.3|2
1634551630000|2021-10-18 10:07:10|47223.4|47203.4|47231.2|47211.2|47231.2|47211.2|47223.4|47203.4|5
1634551640000|2021-10-18 10:07:20|47238.7|47218.7|47238.7|47218.7|47238.7|47218.7|47238.7|47218.7|13
1634551650000|2021-10-18 10:07:30|47241.2|47221.2|47241.2|47221.2|47243.7|47223.7|47241.2|47221.2|3
1634551670000|2021-10-18 10:07:50|47236.2|47216.2|47236.2|47216.2|47236.2|47216.2|47233.7|47213.7|4
1634551680000|2021-10-18 10:08:00|47235.1|47215.1|47223.7|47203.7|47235.1|47215.1|47223.7|47203.7|5
1634551690000|2021-10-18 10:08:10|47221.2|47201.2|47224.8|47204.8|47224.8|47204.8|47221.2|47201.2|0
1634551700000|2021-10-18 10:08:20|47228.7|47208.7|47228.7|47208.7|47228.7|47208.7|47228.7|47208.7|5
1634551710000|2021-10-18 10:08:30|47230.1|47210.1|47231.2|47211.2|47231.2|47211.2|47230.1|47210.1|0
1634551720000|2021-10-18 10:08:40|47228.7|47208.7|47228.7|47208.7|47231.2|47211.2|47228.7|47208.7|6
1634551730000|2021-10-18 10:08:50|47227.6|47207.6|47222.3|47202.3|47227.6|47207.6|47222.3|47202.3|3
1634551740000|2021-10-18 10:09:00|47219.8|47199.8|47221.2|47201.2|47221.2|47201.2|47218.7|47198.7|6
1634551750000|2021-10-18 10:09:10|47219.8|47199.8|47219.8|47199.8|47219.8|47199.8|47219.8|47199.8|2
1634551760000|2021-10-18 10:09:20|47221.2|47201.2|47228.4|47208.4|47228.4|47208.4|47221.2|47201.2|4
1634551770000|2021-10-18 10:09:30|47227.1|47207.1|47211.2|47191.2|47227.1|47207.1|47211.2|47191.2|5
1634551780000|2021-10-18 10:09:40|47213.9|47193.9|47213.7|47193.7|47216.2|47196.2|47213.7|47193.7|2
1634551790000|2021-10-18 10:09:50|||||||||2
1634551800000|2021-10-18 10:10:00|47212.6|47192.6|47213.7|47193.7|47213.7|47193.7|47212.6|47192.6|5
1634551810000|2021-10-18 10:10:10|47212.3|47192.3|47208.7|47188.7|47212.3|47192.3|47201.2|47181.2|12
1634551820000|2021-10-18 10:10:20|47210.9|47190.9|47214.6|47194.6|47214.6|47194.6|47210.9|47190.9|2
1634551830000|2021-10-18 10:10:30|47215.7|47195.7|47217.1|47197.1|47217.1|47197.1|47215.7|47195.7|0
1634551840000|2021-10-18 10:10:40|47215.9|47195.9|47222.3|47202.3|47223.4|47203.4|47215.9|47195.9|6
1634551850000|2021-10-18 10:10:50|47223.4|47203.4|47221.2|47201.2|47224.8|47204.8|47221.2|47201.2|2
1634551860000|2021-10-18 10:11:00|47216.2|47196.2|47208.7|47188.7|47216.2|47196.2|47208.7|47188.7|2
1634551870000|2021-10-18 10:11:10|||||||||2
1634551880000|2021-10-18 10:11:20|47207.3|47187.3|47211.2|47191.2|47211.2|47191.2|47207.3|47187.3|7
1634551890000|2021-10-18 10:11:30|47217.5|47197.5|47218.7|47198.7|47218.7|47198.7|47217.5|47197.5|15
1634551900000|2021-10-18 10:11:40|47217.5|47197.5|47221.2|47201.2|47221.2|47201.2|47217.5|47197.5|1
1634551910000|2021-10-18 10:11:50|47218.7|47198.7|47221.4|47201.4|47221.4|47201.4|47218.7|47198.7|3
1634551920000|2021-10-18 10:12:00|47218.7|47198.7|47218.7|47198.7|47218.7|47198.7|47218.7|47198.7|0
1634551930000|2021-10-18 10:12:10|47219.8|47199.8|47218.7|47198.7|47225|47205|47216.2|47196.2|19
1634551940000|2021-10-18 10:12:20|47217.5|47197.5|47220|47200|47220|47200|47217.5|47197.5|4
1634551950000|2021-10-18 10:12:30|47215|47195|47215|47195|47215|47195|47215|47195|6
1634551960000|2021-10-18 10:12:40|47217.3|47197.3|47218.7|47198.7|47218.7|47198.7|47217.3|47197.3|0
1634551970000|2021-10-18 10:12:50|47220|47200|47225|47205|47225|47205|47220|47200|10
1634551980000|2021-10-18 10:13:00|47226.2|47206.2|47226.2|47206.2|47229.8|47209.8|47226.2|47206.2|4
1634551990000|2021-10-18 10:13:10|47223.7|47203.7|47223.7|47203.7|47226.2|47206.2|47223.7|47203.7|3
1634552000000|2021-10-18 10:13:20|47226.2|47206.2|47229.8|47209.8|47229.8|47209.8|47226.2|47206.2|10
1634552010000|2021-10-18 10:13:30|47233.7|47213.7|47235|47215|47235|47215|47233.7|47213.7|14
1634552020000|2021-10-18 10:13:40|47233.9|47213.9|47216.4|47196.4|47233.9|47213.9|47216.4|47196.4|4
1634552030000|2021-10-18 10:13:50|47214.2|47194.2|47183.7|47163.7|47214.2|47194.2|47183.7|47163.7|2
1634552040000|2021-10-18 10:14:00|47181.2|47161.2|47237.3|47217.3|47237.3|47217.3|47176.4|47156.4|65
1634552050000|2021-10-18 10:14:10|47234.8|47214.8|47241.2|47221.2|47241.2|47221.2|47234.8|47214.8|15
1634552060000|2021-10-18 10:14:20|47242.3|47222.3|47243.7|47223.7|47243.7|47223.7|47242.3|47222.3|8
1634552090000|2021-10-18 10:14:50|47242.5|47222.5|47237.3|47217.3|47242.5|47222.5|47237.3|47217.3|25
1634552100000|2021-10-18 10:15:00|47234.8|47214.8|47234.8|47214.8|47234.8|47214.8|47234.8|47214.8|0
1634552110000|2021-10-18 10:15:10|47233.7|47213.7|47221.2|47201.2|47233.7|47213.7|47218.7|47198.7|12
1634552120000|2021-10-18 10:15:20|47219.8|47199.8|47218.7|47198.7|47221.2|47201.2|47218.7|47198.7|0
1634552140000|2021-10-18 10:15:40|47217.5|47197.5|47226.2|47206.2|47227.5|47207.5|47216.2|47196.2|2
1634552150000|2021-10-18 10:15:50|47223.7|47203.7|47223.7|47203.7|47223.7|47203.7|47223.7|47203.7|0
1634552160000|2021-10-18 10:16:00|47221.2|47201.2|47208.7|47188.7|47221.2|47201.2|47208.7|47188.7|5
1634552170000|2021-10-18 10:16:10|47207.5|47187.5|47206.2|47186.2|47207.5|47187.5|47206.2|47186.2|0
1634552180000|2021-10-18 10:16:20|||||||||1
1634552190000|2021-10-18 10:16:30|47207.5|47187.5|47211.2|47191.2|47213.7|47193.7|47207.5|47187.5|6
1634552200000|2021-10-18 10:16:40|||||||||1
1634552210000|2021-10-18 10:16:50|47210|47190|47206.2|47186.2|47210|47190|47206.2|47186.2|4
1634552230000|2021-10-18 10:17:10|47201.2|47181.2|47201.2|47181.2|47201.2|47181.2|47201.2|47181.2|4
1634552240000|2021-10-18 10:17:20|47196.2|47176.2|47191.2|47171.2|47196.2|47176.2|47191.2|47171.2|2
1634552250000|2021-10-18 10:17:30|47192.3|47172.3|47186.2|47166.2|47193.7|47173.7|47178.7|47158.7|6
1634552260000|2021-10-18 10:17:40|47188.7|47168.7|47189.8|47169.8|47191.2|47171.2|47188.7|47168.7|2
1634552270000|2021-10-18 10:17:50|47188.7|47168.7|47188.7|47168.7|47188.7|47168.7|47188.7|47168.7|5
1634552280000|2021-10-18 10:18:00|47187.3|47167.3|47178.7|47158.7|47187.3|47167.3|47178.7|47158.7|1
1634552290000|2021-10-18 10:18:10|47177.3|47157.3|47164.8|47144.8|47178.7|47158.7|47164.8|47144.8|4
1634552300000|2021-10-18 10:18:20|47162.5|47142.5|47162.5|47142.5|47162.5|47142.5|47161.4|47141.4|15
1634552310000|2021-10-18 10:18:30|47161.4|47141.4|47163.7|47143.7|47163.9|47143.9|47158.7|47138.7|8
1634552320000|2021-10-18 10:18:40|47167.3|47147.3|47168.6|47148.6|47168.7|47148.7|47167.3|47147.3|1
1634552330000|2021-10-18 10:18:50|||||||||5
1634552340000|2021-10-18 10:19:00|47171.4|47151.4|47173.6|47153.6|47173.6|47153.6|47168.6|47148.6|0
1634552350000|2021-10-18 10:19:10|47175|47155|47178.9|47158.9|47178.9|47158.9|47175|47155|2
1634552360000|2021-10-18 10:19:20|47170|47150|47155|47135|47170|47150|47155|47135|14
1634552370000|2021-10-18 10:19:30|47153.6|47133.6|47150|47130|47153.6|47133.6|47150|47130|0
1634552380000|2021-10-18 10:19:40|47151.4|47131.4|47147.5|47127.5|47151.4|47131.4|47146.4|47126.4|7
1634552390000|2021-10-18 10:19:50|47150|47130|47148.9|47128.9|47150|47130|47146.4|47126.4|1
1634552400000|2021-10-18 10:20:00|47146.4|47126.4|47118.9|47098.9|47146.4|47126.4|47118.9|47098.9|18
1634552410000|2021-10-18 10:20:10|47120.3|47100.3|47123.9|47103.9|47125.3|47105.3|47120.3|47100.3|4
1634552420000|2021-10-18 10:20:20|47125.3|47105.3|47126.4|47106.4|47126.4|47106.4|47125.3|47105.3|0
1634552430000|2021-10-18 10:20:30|47127.8|47107.8|47131.4|47111.4|47131.4|47111.4|47126.4|47106.4|1
1634552440000|2021-10-18 10:20:40|47132.5|47112.5|47132.8|47112.8|47135|47115|47132.5|47112.5|11
1634552450000|2021-10-18 10:20:50|47131.4|47111.4|47136.4|47116.4|47136.4|47116.4|47131.4|47111.4|12
1634552460000|2021-10-18 10:21:00|47141.4|47121.4|47141.4|47121.4|47141.4|47121.4|47141.4|47121.4|11
1634552470000|2021-10-18 10:21:10|47140|47120|47137.5|47117.5|47140|47120|47137.5|47117.5|8
1634552480000|2021-10-18 10:21:20|47135|47115|47136.4|47116.4|47136.4|47116.4|47131.1|47111.1|9
1634552490000|2021-10-18 10:21:30|47135|47115|47141.4|47121.4|47141.4|47121.4|47135|47115|15
1634552500000|2021-10-18 10:21:40|47143.9|47123.9|47146.4|47126.4|47147.5|47127.5|47141.4|47121.4|2
1634552510000|2021-10-18 10:21:50|47145|47125|47145|47125|47145|47125|47145|47125|5
1634552520000|2021-10-18 10:22:00|47142.5|47122.5|47146.1|47126.1|47146.1|47126.1|47142.5|47122.5|4
1634552530000|2021-10-18 10:22:10|47147.5|47127.5|47185|47165|47185|47165|47147.5|47127.5|15
1634552550000|2021-10-18 10:22:30|47190|47170|47190|47170|47190|47170|47190|47170|2
1634552560000|2021-10-18 10:22:40|47192.5|47172.5|47210.2|47190.2|47210.2|47190.2|47192.5|47172.5|12
1634552570000|2021-10-18 10:22:50|47214.1|47194.1|47223.9|47203.9|47223.9|47203.9|47214.1|47194.1|12
1634552580000|2021-10-18 10:23:00|47226.4|47206.4|47216.4|47196.4|47226.4|47206.4|47216.4|47196.4|3
1634552600000|2021-10-18 10:23:20|||||||||7
1634552620000|2021-10-18 10:23:40|47215|47195|47216.4|47196.4|47217.5|47197.5|47215|47195|4
1634552630000|2021-10-18 10:23:50|47213.9|47193.9|47213.9|47193.9|47213.9|47193.9|47213.9|47193.9|0
1634552640000|2021-10-18 10:24:00|47212.7|47192.7|47211.4|47191.4|47212.7|47192.7|47211.4|47191.4|2
1634552660000|2021-10-18 10:24:20|47212.5|47192.5|47212.5|47192.5|47212.5|47192.5|47212.5|47192.5|0
1634552690000|2021-10-18 10:24:50|47211.4|47191.4|47211.4|47191.4|47213.9|47193.9|47211.4|47191.4|2
1634552700000|2021-10-18 10:25:00|47210.2|47190.2|47213.6|47193.6|47213.6|47193.6|47203.9|47183.9|3
1634552710000|2021-10-18 10:25:10|47216.1|47196.1|47216.1|47196.1|47216.1|47196.1|47216.1|47196.1|0
1634552720000|2021-10-18 10:25:20|47213.6|47193.6|47213.6|47193.6|47213.6|47193.6|47211.1|47191.1|1
1634552740000|2021-10-18 10:25:40|47214.8|47194.8|47197.5|47177.5|47216.1|47196.1|47196.4|47176.4|12
1634552750000|2021-10-18 10:25:50|47196.4|47176.4|47196.4|47176.4|47196.4|47176.4|47196.4|47176.4|0
1634552760000|2021-10-18 10:26:00|47195|47175|47193.9|47173.9|47195|47175|47193.9|47173.9|2
1634552770000|2021-10-18 10:26:10|47196.4|47176.4|47196.4|47176.4|47196.4|47176.4|47196.4|47176.4|0
1634552790000|2021-10-18 10:26:30|47195|47175|47195|47175|47195|47175|47195|47175|0
1634552800000|2021-10-18 10:26:40|47196.4|47176.4|47196.4|47176.4|47196.4|47176.4|47196.4|47176.4|0
1634552820000|2021-10-18 10:27:00|47195|47175|47195|47175|47195|47175|47195|47175|0
1634552830000|2021-10-18 10:27:10|47196.4|47176.4|47195|47175|47196.4|47176.4|47195|47175|0
1634552840000|2021-10-18 10:27:20|47197.2|47177.2|47202.5|47182.5|47202.5|47182.5|47197.2|47177.2|6
1634552850000|2021-10-18 10:27:30|||||||||2
1634552880000|2021-10-18 10:28:00|47203.9|47183.9|47206.4|47186.4|47206.4|47186.4|47203.9|47183.9|1
1634552890000|2021-10-18 10:28:10|47203.9|47183.9|47203.9|47183.9|47203.9|47183.9|47201.4|47181.4|0
1634552900000|2021-10-18 10:28:20|47206.4|47186.4|47207.5|47187.5|47207.5|47187.5|47206.4|47186.4|2
1634552910000|2021-10-18 10:28:30|47206.4|47186.4|47207.5|47187.5|47207.5|47187.5|47206.4|47186.4|0
1634552920000|2021-10-18 10:28:40|47208.6|47188.6|47212.5|47192.5|47212.5|47192.5|47208.6|47188.6|0
1634552940000|2021-10-18 10:29:00|47213.6|47193.6|47218.6|47198.6|47218.6|47198.6|47213.6|47193.6|5
1634552950000|2021-10-18 10:29:10|47219.7|47199.7|47219.7|47199.7|47219.7|47199.7|47219.7|47199.7|0
1634552970000|2021-10-18 10:29:30|47233.6|47213.6|47248.6|47228.6|47248.6|47228.6|47233.6|47213.6|8
1634552980000|2021-10-18 10:29:40|47247.5|47227.5|47246.4|47226.4|47247.5|47227.5|47246.4|47226.4|12
1634552990000|2021-10-18 10:29:50|47247.5|47227.5|47248.9|47228.9|47248.9|47228.9|47247.5|47227.5|3
1634553000000|2021-10-18 10:30:00|47250|47230|47253.9|47233.9|47253.9|47233.9|47250|47230|2
1634553010000|2021-10-18 10:30:10|47256.4|47236.4|47251.4|47231.4|47256.4|47236.4|47251.4|47231.4|4
1634553020000|2021-10-18 10:30:20|47252.5|47232.5|47265|47245|47265|47245|47252.5|47232.5|19
1634553030000|2021-10-18 10:30:30|47263.9|47243.9|47266.4|47246.4|47266.4|47246.4|47263.9|47243.9|5
1634553040000|2021-10-18 10:30:40|47263.9|47243.9|47261.3|47241.3|47263.9|47243.9|47261.3|47241.3|2
1634553060000|2021-10-18 10:31:00|47258.8|47238.8|47262.5|47242.5|47263.8|47243.8|47258.8|47238.8|3
1634553070000|2021-10-18 10:31:10|47261.1|47241.1|47265|47245|47265|47245|47261.1|47241.1|7
1634553080000|2021-10-18 10:31:20|47267.2|47247.2|47286.3|47266.3|47288.8|47268.8|47267.2|47247.2|4
1634553090000|2021-10-18 10:31:30|47287.5|47267.5|47291.3|47271.3|47291.3|47271.3|47287.5|47267.5|9
1634553100000|2021-10-18 10:31:40|47287.5|47267.5|47287.5|47267.5|47287.5|47267.5|47287.5|47267.5|2
1634553110000|2021-10-18 10:31:50|47290|47270|47290|47270|47290|47270|47290|47270|9
1634553120000|2021-10-18 10:32:00|47286.3|47266.3|47286.3|47266.3|47286.3|47266.3|47286.3|47266.3|5
1634553130000|2021-10-18 10:32:10|47285|47265|47288.8|47268.8|47288.8|47268.8|47285|47265|9
1634553140000|2021-10-18 10:32:20|47287.5|47267.5|47292.2|47272.2|47293.6|47273.6|47287.5|47267.5|5
1634553150000|2021-10-18 10:32:30|47293.6|47273.6|47286.1|47266.1|47293.6|47273.6|47286.1|47266.1|6
1634553160000|2021-10-18 10:32:40|||||||||5
1634553170000|2021-10-18 10:32:50|47290|47270|47290|47270|47290|47270|47290|47270|1
1634553180000|2021-10-18 10:33:00|47288.6|47268.6|47287.2|47267.2|47288.6|47268.6|47287.2|47267.2|1
1634553190000|2021-10-18 10:33:10|47288.6|47268.6|47292.2|47272.2|47292.2|47272.2|47288.6|47268.6|2
1634553200000|2021-10-18 10:33:20|47294.7|47274.7|47297.2|47277.2|47297.2|47277.2|47294.7|47274.7|15
1634553210000|2021-10-18 10:33:30|||||||||16
1634553220000|2021-10-18 10:33:40|47299.7|47279.7|47307.2|47287.2|47307.2|47287.2|47299.7|47279.7|5
1634553230000|2021-10-18 10:33:50|||||||||1
1634553240000|2021-10-18 10:34:00|47308.4|47288.4|47308.4|47288.4|47308.4|47288.4|47308.4|47288.4|7
1634553250000|2021-10-18 10:34:10|47309.7|47289.7|47309.7|47289.7|47309.7|47289.7|47309.7|47289.7|3
1634553260000|2021-10-18 10:34:20|||||||||2
1634553270000|2021-10-18 10:34:30|47311.1|47291.1|47311.1|47291.1|47311.1|47291.1|47311.1|47291.1|0
1634553280000|2021-10-18 10:34:40|47309.7|47289.7|47309.7|47289.7|47309.7|47289.7|47309.7|47289.7|0
1634553290000|2021-10-18 10:34:50|47308.6|47288.6|47307.2|47287.2|47308.6|47288.6|47307.2|47287.2|35
1634553300000|2021-10-18 10:35:00|||||||||5
1634553310000|2021-10-18 10:35:10|47308.6|47288.6|47305|47285|47308.6|47288.6|47303.6|47283.6|6
1634553320000|2021-10-18 10:35:20|47306.1|47286.1|47311.1|47291.1|47311.1|47291.1|47297.2|47277.2|16
1634553330000|2021-10-18 10:35:30|47310|47290|47308.6|47288.6|47310|47290|47308.6|47288.6|7
1634553340000|2021-10-18 10:35:40|47311.1|47291.1|47311.1|47291.1|47311.1|47291.1|47311.1|47291.1|3
1634553350000|2021-10-18 10:35:50|47312.5|47292.5|47311.1|47291.1|47312.5|47292.5|47311.1|47291.1|0
1634553360000|2021-10-18 10:36:00|47312.5|47292.5|47314.7|47294.7|47314.7|47294.7|47312.5|47292.5|1
1634553370000|2021-10-18 10:36:10|47318.6|47298.6|47318.6|47298.6|47318.6|47298.6|47318.6|47298.6|6
1634553380000|2021-10-18 10:36:20|47319.7|47299.7|47318.6|47298.6|47319.7|47299.7|47318.6|47298.6|32
1634553390000|2021-10-18 10:36:30|47317.5|47297.5|47318.3|47298.3|47321.1|47301.1|47317.2|47297.2|8
1634553400000|2021-10-18 10:36:40|47319.5|47299.5|47327|47307|47327|47307|47319.5|47299.5|29
1634553410000|2021-10-18 10:36:50|47328.1|47308.1|47329.2|47309.2|47329.2|47309.2|47324.5|47304.5|9
1634553420000|2021-10-18 10:37:00|47330.4|47310.4|47355.4|47335.4|47356.7|47336.7|47330.4|47310.4|28
1634553430000|2021-10-18 10:37:10|47354.2|47334.2|47355.4|47335.4|47355.4|47335.4|47350.4|47330.4|7
1634553440000|2021-10-18 10:37:20|47354.2|47334.2|47355.4|47335.4|47356.5|47336.5|47350.4|47330.4|36
1634553450000|2021-10-18 10:37:30|47356.5|47336.5|47344|47324|47356.5|47336.5|47344|47324|7
1634553460000|2021-10-18 10:37:40|47342.9|47322.9|47339.2|47319.2|47342.9|47322.9|47339.2|47319.2|9
1634553470000|2021-10-18 10:37:50|47336.5|47316.5|47327.9|47307.9|47336.5|47316.5|47327.9|47307.9|0
1634553480000|2021-10-18 10:38:00|47332.6|47312.6|47385.1|47365.1|47385.1|47365.1|47332.6|47312.6|15
1634553490000|2021-10-18 10:38:10|47382.9|47362.9|47417.9|47397.9|47417.9|47397.9|47382.9|47362.9|26
1634553500000|2021-10-18 10:38:20|47442|47422|47422.9|47402.9|47442|47422|47420.4|47400.4|17
1634553510000|2021-10-18 10:38:30|47424|47404|47424|47404|47425.4|47405.4|47424|47404|8
1634553520000|2021-10-18 10:38:40|47425.4|47405.4|47426.5|47406.5|47430.4|47410.4|47424|47404|12
1634553530000|2021-10-18 10:38:50|47425.4|47405.4|47427.9|47407.9|47427.9|47407.9|47425.4|47405.4|14
1634553540000|2021-10-18 10:39:00|47425.4|47405.4|47429.2|47409.2|47435.6|47415.6|47425.4|47405.4|8
1634553550000|2021-10-18 10:39:10|47430.6|47410.6|47431.7|47411.7|47431.7|47411.7|47430.6|47410.6|27
1634553560000|2021-10-18 10:39:20|47430.6|47410.6|47431.7|47411.7|47431.7|47411.7|47426.7|47406.7|8
1634553570000|2021-10-18 10:39:30|47434.2|47414.2|47433.1|47413.1|47434.2|47414.2|47433.1|47413.1|1
1634553580000|2021-10-18 10:39:40|47434.2|47414.2|47441.7|47421.7|47454|47434|47434.2|47414.2|27
1634553590000|2021-10-18 10:39:50|47436.7|47416.7|47426.7|47406.7|47436.7|47416.7|47426.7|47406.7|4
1634553600000|2021-10-18 10:40:00|47425.6|47405.6|47424.5|47404.5|47432.8|47412.8|47424.5|47404.5|8
1634553610000|2021-10-18 10:40:10|47421.7|47401.7|47421.7|47401.7|47422.8|47402.8|47421.7|47401.7|6
1634553620000|2021-10-18 10:40:20|||||||||1
1634553630000|2021-10-18 10:40:30|47422.8|47402.8|47429|47409|47429|47409|47421.7|47401.7|4
1634553640000|2021-10-18 10:40:40|47432.6|47412.6|47441.7|47421.7|47445.3|47425.3|47432.6|47412.6|10
1634553650000|2021-10-18 10:40:50|47445.1|47425.1|47460.3|47440.3|47461.7|47441.7|47445.1|47425.1|17
1634553660000|2021-10-18 10:41:00|47461.7|47441.7|47483.1|47463.1|47483.1|47463.1|47461.7|47441.7|26
1634553670000|2021-10-18 10:41:10|47488.1|47468.1|47495.6|47475.6|47495.6|47475.6|47488.1|47468.1|20
1634553680000|2021-10-18 10:41:20|47494.5|47474.5|47458.1|47438.1|47494.5|47474.5|47458.1|47438.1|19
1634553690000|2021-10-18 10:41:30|47457|47437|47457|47437|47457|47437|47457|47437|2
1634553700000|2021-10-18 10:41:40|47453.1|47433.1|47419.5|47399.5|47453.1|47433.1|47419.5|47399.5|21
1634553710000|2021-10-18 10:41:50|47423.1|47403.1|47410.3|47390.3|47426.7|47406.7|47410.3|47390.3|10
1634553720000|2021-10-18 10:42:00|47414.2|47394.2|47440.3|47420.3|47440.3|47420.3|47414.2|47394.2|2
1634553730000|2021-10-18 10:42:10|47443.1|47423.1|47459|47439|47461.5|47441.5|47443.1|47423.1|6
1634553740000|2021-10-18 10:42:20|47462.8|47442.8|47455.3|47435.3|47462.8|47442.8|47455.3|47435.3|9
1634553750000|2021-10-18 10:42:30|47454|47434|47430.3|47410.3|47454|47434|47430.3|47410.3|6
1634553760000|2021-10-18 10:42:40|47425.3|47405.3|47420.3|47400.3|47425.3|47405.3|47420.3|47400.3|4
1634553770000|2021-10-18 10:42:50|47417.8|47397.8|47415.3|47395.3|47417.8|47397.8|47415.3|47395.3|1
1634553780000|2021-10-18 10:43:00|47407.8|47387.8|47411.7|47391.7|47415.3|47395.3|47406.7|47386.7|7
1634553790000|2021-10-18 10:43:10|47410.3|47390.3|47405.3|47385.3|47410.3|47390.3|47405.3|47385.3|1
1634553800000|2021-10-18 10:43:20|||||||||2
1634553810000|2021-10-18 10:43:30|47406.5|47386.5|47420.3|47400.3|47420.3|47400.3|47406.5|47386.5|6
1634553820000|2021-10-18 10:43:40|47417.8|47397.8|47420.3|47400.3|47420.3|47400.3|47417.8|47397.8|2
1634553830000|2021-10-18 10:43:50|47419.2|47399.2|47410.3|47390.3|47419.2|47399.2|47410.3|47390.3|4
1634553840000|2021-10-18 10:44:00|47436.7|47416.7|47436.7|47416.7|47436.7|47416.7|47436.7|47416.7|20
1634553850000|2021-10-18 10:44:10|||||||||1
1634553860000|2021-10-18 10:44:20|47435.6|47415.6|47435.6|47415.6|47435.6|47415.6|47435.6|47415.6|5
1634553870000|2021-10-18 10:44:30|47434.2|47414.2|47436.7|47416.7|47436.7|47416.7|47434.2|47414.2|0
1634553880000|2021-10-18 10:44:40|47437.8|47417.8|47434.2|47414.2|47444.2|47424.2|47434.2|47414.2|8
1634553900000|2021-10-18 10:45:00|47433.1|47413.1|47424.2|47404.2|47433.1|47413.1|47424.2|47404.2|2
1634553910000|2021-10-18 10:45:10|47423.1|47403.1|47408.1|47388.1|47423.1|47403.1|47408.1|47388.1|5
1634553920000|2021-10-18 10:45:20|47406.9|47386.9|47396.7|47376.7|47406.9|47386.9|47394.2|47374.2|7
1634553930000|2021-10-18 10:45:30|47394.2|47374.2|47396.7|47376.7|47396.7|47376.7|47394.2|47374.2|2
1634553950000|2021-10-18 10:45:50|47404.2|47384.2|47404.2|47384.2|47404.2|47384.2|47404.2|47384.2|2
1634553960000|2021-10-18 10:46:00|47406.7|47386.7|47404.2|47384.2|47406.7|47386.7|47404.2|47384.2|1
1634553990000|2021-10-18 10:46:30|47401.7|47381.7|47398.1|47378.1|47401.7|47381.7|47395.6|47375.6|8
1634554000000|2021-10-18 10:46:40|47396.7|47376.7|47396.7|47376.7|47396.7|47376.7|47396.7|47376.7|1
1634554020000|2021-10-18 10:47:00|47398.1|47378.1|47401.7|47381.7|47401.7|47381.7|47398.1|47378.1|1
1634554030000|2021-10-18 10:47:10|||||||||1
1634554050000|2021-10-18 10:47:30|47400.3|47380.3|47396.7|47376.7|47400.3|47380.3|47396.7|47376.7|4
1634554060000|2021-10-18 10:47:40|47398.1|47378.1|47384.4|47364.4|47398.1|47378.1|47384.4|47364.4|8
1634554080000|2021-10-18 10:48:00|47381.9|47361.9|47364.4|47344.4|47381.9|47361.9|47364.4|47344.4|6
1634554090000|2021-10-18 10:48:10|47363.3|47343.3|47363.1|47343.1|47364.4|47344.4|47361.9|47341.9|3
1634554100000|2021-10-18 10:48:20|47364.4|47344.4|47346.9|47326.9|47364.4|47344.4|47346.9|47326.9|5
1634554120000|2021-10-18 10:48:40|47348.1|47328.1|47355.6|47335.6|47355.6|47335.6|47348.1|47328.1|6
1634554130000|2021-10-18 10:48:50|47364.4|47344.4|47374.4|47354.4|47374.4|47354.4|47364.4|47344.4|11
1634554140000|2021-10-18 10:49:00|47376.9|47356.9|47378.1|47358.1|47378.1|47358.1|47376.9|47356.9|1
1634554150000|2021-10-18 10:49:10|||||||||1
1634554160000|2021-10-18 10:49:20|||||||||2
1634554170000|2021-10-18 10:49:30|47379.2|47359.2|47380.6|47360.6|47380.6|47360.6|47379.2|47359.2|0
1634554180000|2021-10-18 10:49:40|47381.9|47361.9|47385.8|47365.8|47385.8|47365.8|47381.9|47361.9|3
1634554190000|2021-10-18 10:49:50|47388.3|47368.3|47411.9|47391.9|47411.9|47391.9|47388.3|47368.3|6
1634554200000|2021-10-18 10:50:00|47408.3|47388.3|47394.4|47374.4|47411.9|47391.9|47394.4|47374.4|10
1634554210000|2021-10-18 10:50:10|47395.8|47375.8|47381.9|47361.9|47395.8|47375.8|47381.9|47361.9|14
1634554220000|2021-10-18 10:50:20|47380.8|47360.8|47368.1|47348.1|47380.8|47360.8|47366.9|47346.9|3
1634554230000|2021-10-18 10:50:30|47369.4|47349.4|47366.9|47346.9|47369.4|47349.4|47364.4|47344.4|3
1634554240000|2021-10-18 10:50:40|47365.8|47345.8|47366.9|47346.9|47366.9|47346.9|47364.4|47344.4|4
1634554250000|2021-10-18 10:50:50|47369.4|47349.4|47366.9|47346.9|47369.4|47349.4|47366.9|47346.9|2
1634554260000|2021-10-18 10:51:00|47368.1|47348.1|47371.9|47351.9|47371.9|47351.9|47366.9|47346.9|7
1634554270000|2021-10-18 10:51:10|47374.4|47354.4|47374.4|47354.4|47374.4|47354.4|47374.4|47354.4|1
1634554280000|2021-10-18 10:51:20|47371.9|47351.9|47374.4|47354.4|47374.4|47354.4|47371.9|47351.9|3
1634554290000|2021-10-18 10:51:30|47376.9|47356.9|47376.9|47356.9|47376.9|47356.9|47376.9|47356.9|1
1634554300000|2021-10-18 10:51:40|47378.3|47358.3|47379.4|47359.4|47379.4|47359.4|47378.3|47358.3|0
1634554310000|2021-10-18 10:51:50|||||||||1
1634554320000|2021-10-18 10:52:00|47376.9|47356.9|47376.9|47356.9|47376.9|47356.9|47376.9|47356.9|1
1634554330000|2021-10-18 10:52:10|47379.4|47359.4|47379.4|47359.4|47379.4|47359.4|47379.4|47359.4|1
1634554340000|2021-10-18 10:52:20|47376.9|47356.9|47376.9|47356.9|47376.9|47356.9|47374.4|47354.4|2
1634554360000|2021-10-18 10:52:40|47375.8|47355.8|47379.4|47359.4|47379.4|47359.4|47374.4|47354.4|0
1634554400000|2021-10-18 10:53:20|47378.3|47358.3|47379.4|47359.4|47379.4|47359.4|47378.3|47358.3|2
1634554410000|2021-10-18 10:53:30|47378.3|47358.3|47375.8|47355.8|47378.3|47358.3|47375.8|47355.8|0
1634554420000|2021-10-18 10:53:40|47378.3|47358.3|47380.8|47360.8|47380.8|47360.8|47375.8|47355.8|2
1634554430000|2021-10-18 10:53:50|47401.9|47381.9|47389.7|47369.7|47401.9|47381.9|47389.7|47369.7|8
1634554440000|2021-10-18 10:54:00|47388.3|47368.3|47385.8|47365.8|47388.3|47368.3|47385.8|47365.8|1
1634554480000|2021-10-18 10:54:40|||||||||1
1634554490000|2021-10-18 10:54:50|||||||||1
1634554510000|2021-10-18 10:55:10|47383.5|47363.5|47375.8|47355.8|47383.5|47363.5|47373.5|47353.5|6
1634554520000|2021-10-18 10:55:20|47376.9|47356.9|47376.9|47356.9|47376.9|47356.9|47376.9|47356.9|1
1634554540000|2021-10-18 10:55:40|47379.4|47359.4|47380.8|47360.8|47381.9|47361.9|47379.4|47359.4|3
1634554550000|2021-10-18 10:55:50|47378.3|47358.3|47378.3|47358.3|47380.8|47360.8|47378.3|47358.3|0
1634554560000|2021-10-18 10:56:00|47380.8|47360.8|47380.8|47360.8|47380.8|47360.8|47380.8|47360.8|0
1634554570000|2021-10-18 10:56:10|47383.3|47363.3|47405.8|47385.8|47409.4|47389.4|47383.3|47363.3|12
1634554580000|2021-10-18 10:56:20|47402.1|47382.1|47402.1|47382.1|47402.1|47382.1|47402.1|47382.1|2
1634554590000|2021-10-18 10:56:30|47410.8|47390.8|47415.8|47395.8|47415.8|47395.8|47410.8|47390.8|6
1634554600000|2021-10-18 10:56:40|||||||||2
1634554610000|2021-10-18 10:56:50|47424.4|47404.4|47424.4|47404.4|47425.8|47405.8|47424.4|47404.4|5
1634554620000|2021-10-18 10:57:00|47425.8|47405.8|47429.4|47409.4|47429.4|47409.4|47424.4|47404.4|0
1634554630000|2021-10-18 10:57:10|47434.4|47414.4|47439.6|47419.6|47439.6|47419.6|47434.4|47414.4|3
1634554640000|2021-10-18 10:57:20|47442.1|47422.1|47439.6|47419.6|47442.1|47422.1|47439.6|47419.6|3
1634554650000|2021-10-18 10:57:30|47441|47421|47441|47421|47441|47421|47439.6|47419.6|0
1634554660000|2021-10-18 10:57:40|47439.6|47419.6|47441|47421|47441|47421|47439.6|47419.6|0
1634554670000|2021-10-18 10:57:50|47439.6|47419.6|47435.8|47415.8|47440.8|47420.8|47435.8|47415.8|3
1634554680000|2021-10-18 10:58:00|47434.6|47414.6|47433.3|47413.3|47434.6|47414.6|47433.3|47413.3|2
1634554690000|2021-10-18 10:58:10|47429.6|47409.6|47428.3|47408.3|47429.6|47409.6|47428.3|47408.3|10
1634554710000|2021-10-18 10:58:30|47425.8|47405.8|47424.6|47404.6|47425.8|47405.8|47424.6|47404.6|1
1634554720000|2021-10-18 10:58:40|47425.8|47405.8|47420.8|47400.8|47425.8|47405.8|47420.8|47400.8|8
1634554730000|2021-10-18 10:58:50|47418.3|47398.3|47418.3|47398.3|47418.3|47398.3|47418.3|47398.3|0
1634554760000|2021-10-18 10:59:20|47416.9|47396.9|47410.8|47390.8|47416.9|47396.9|47410.8|47390.8|2
1634554780000|2021-10-18 10:59:40|47407.1|47387.1|47405.8|47385.8|47407.1|47387.1|47405.8|47385.8|1
1634554800000|2021-10-18 11:00:00|||||||||5
1634554810000|2021-10-18 11:00:10|47403.3|47383.3|47402.1|47382.1|47403.3|47383.3|47400.8|47380.8|4
1634554820000|2021-10-18 11:00:20|47400.8|47380.8|47403.3|47383.3|47405.8|47385.8|47400.8|47380.8|0
1634554830000|2021-10-18 11:00:30|47400.8|47380.8|47400.8|47380.8|47405.8|47385.8|47400.8|47380.8|1
1634554840000|2021-10-18 11:00:40|47402.1|47382.1|47400.8|47380.8|47402.1|47382.1|47400.8|47380.8|0
1634554850000|2021-10-18 11:00:50|47398.3|47378.3|47396.9|47376.9|47398.3|47378.3|47396.9|47376.9|1
1634554860000|2021-10-18 11:01:00|47394.4|47374.4|47393|47373|47394.4|47374.4|47393|47373|0
1634554870000|2021-10-18 11:01:10|47388.3|47368.3|47388.3|47368.3|47388.3|47368.3|47388.3|47368.3|2
1634554890000|2021-10-18 11:01:30|47383.3|47363.3|47383.3|47363.3|47383.3|47363.3|47383.3|47363.3|1
1634554900000|2021-10-18 11:01:40|47385.8|47365.8|47385.8|47365.8|47385.8|47365.8|47385.8|47365.8|3
1634554920000|2021-10-18 11:02:00|47384.4|47364.4|47381.9|47361.9|47384.4|47364.4|47381.9|47361.9|4
1634554930000|2021-10-18 11:02:10|47380.5|47360.5|47375.5|47355.5|47380.5|47360.5|47373|47353|8
1634554940000|2021-10-18 11:02:20|47374.4|47354.4|47374.4|47354.4|47374.4|47354.4|47374.4|47354.4|2
1634554950000|2021-10-18 11:02:30|47370.5|47350.5|47374.4|47354.4|47374.4|47354.4|47370.5|47350.5|5
1634554960000|2021-10-18 11:02:40|47375.5|47355.5|47375.5|47355.5|47375.5|47355.5|47375.5|47355.5|5
1634554970000|2021-10-18 11:02:50|47376.9|47356.9|47383|47363|47388|47368|47375.5|47355.5|2
1634554990000|2021-10-18 11:03:10|47381.6|47361.6|47383|47363|47383|47363|47381.6|47361.6|0
1634555010000|2021-10-18 11:03:30|47379.4|47359.4|47380.5|47360.5|47381.9|47361.9|47379.4|47359.4|0
1634555020000|2021-10-18 11:03:40|47383|47363|47380.5|47360.5|47383|47363|47379.4|47359.4|0
1634555030000|2021-10-18 11:03:50|47381.6|47361.6|47390.3|47370.3|47392.8|47372.8|47381.6|47361.6|6
1634555040000|2021-10-18 11:04:00|47393|47373|47389.4|47369.4|47393|47373|47389.4|47369.4|1
1634555050000|2021-10-18 11:04:10|47385.5|47365.5|47385.5|47365.5|47385.5|47365.5|47385.5|47365.5|2
1634555060000|2021-10-18 11:04:20|47388|47368|47388|47368|47388|47368|47388|47368|2
1634555070000|2021-10-18 11:04:30|47389.1|47369.1|47389.1|47369.1|47389.1|47369.1|47389.1|47369.1|0
1634555090000|2021-10-18 11:04:50|47388|47368|47388|47368|47388|47368|47388|47368|2
1634555100000|2021-10-18 11:05:00|47385.5|47365.5|47388|47368|47388|47368|47385.5|47365.5|0
1634555110000|2021-10-18 11:05:10|47386.9|47366.9|47385.5|47365.5|47388|47368|47385.5|47365.5|1
1634555120000|2021-10-18 11:05:20|47383|47363|47383|47363|47383|47363|47383|47363|0
1634555130000|2021-10-18 11:05:30|47385.5|47365.5|47385.5|47365.5|47388|47368|47383|47363|0
1634555140000|2021-10-18 11:05:40|47383.2|47363.2|47430.7|47410.7|47430.7|47410.7|47379.4|47359.4|17
1634555150000|2021-10-18 11:05:50|47431.9|47411.9|47431.9|47411.9|47431.9|47411.9|47430.7|47410.7|2
1634555170000|2021-10-18 11:06:10|47428|47408|47429.4|47409.4|47430.5|47410.5|47428|47408|2
1634555180000|2021-10-18 11:06:20|47428.2|47408.2|47428.2|47408.2|47428.2|47408.2|47428.2|47408.2|1
1634555190000|2021-10-18 11:06:30|47429.4|47409.4|47429.4|47409.4|47429.4|47409.4|47429.4|47409.4|2
1634555200000|2021-10-18 11:06:40|47425.7|47405.7|47427.1|47407.1|47429.4|47409.4|47425.7|47405.7|5
1634555210000|2021-10-18 11:06:50|47430.5|47410.5|47430.7|47410.7|47433|47413|47429.4|47409.4|5
1634555220000|2021-10-18 11:07:00|47429.4|47409.4|47414.4|47394.4|47429.4|47409.4|47411.9|47391.9|5
1634555230000|2021-10-18 11:07:10|47415.7|47395.7|47425.5|47405.5|47425.5|47405.5|47415.7|47395.7|13
1634555240000|2021-10-18 11:07:20|47424.4|47404.4|47424.4|47404.4|47425.7|47405.7|47424.4|47404.4|1
1634555270000|2021-10-18 11:07:50|47418.5|47398.5|47418.5|47398.5|47418.5|47398.5|47418.5|47398.5|10
1634555280000|2021-10-18 11:08:00|47419.6|47399.6|47419.6|47399.6|47420.7|47400.7|47415.7|47395.7|4
1634555290000|2021-10-18 11:08:10|47418.2|47398.2|47419.4|47399.4|47420.7|47400.7|47418.2|47398.2|1
1634555320000|2021-10-18 11:08:40|||||||||1
1634555330000|2021-10-18 11:08:50|47421.9|47401.9|47415.7|47395.7|47421.9|47401.9|47415.7|47395.7|1
1634555340000|2021-10-18 11:09:00|47405.7|47385.7|47398.2|47378.2|47405.7|47385.7|47398.2|47378.2|5
1634555350000|2021-10-18 11:09:10|47393.5|47373.5|47385.7|47365.7|47393.5|47373.5|47385.7|47365.7|4
1634555360000|2021-10-18 11:09:20|47383|47363|47373.2|47353.2|47383|47363|47373.2|47353.2|6
1634555370000|2021-10-18 11:09:30|||||||||1
1634555380000|2021-10-18 11:09:40|47370.7|47350.7|47369.4|47349.4|47370.7|47350.7|47369.4|47349.4|3
1634555390000|2021-10-18 11:09:50|47366.9|47346.9|47369.4|47349.4|47369.4|47349.4|47366.9|47346.9|1
1634555400000|2021-10-18 11:10:00|47358.2|47338.2|47358|47338|47360.5|47340.5|47358|47338|5
1634555410000|2021-10-18 11:10:10|47354.4|47334.4|47354.4|47334.4|47354.4|47334.4|47354.4|47334.4|0
1634555420000|2021-10-18 11:10:20|47353|47333|47355.5|47335.5|47355.5|47335.5|47353|47333|8
1634555430000|2021-10-18 11:10:30|47361.6|47341.6|47361.6|47341.6|47361.6|47341.6|47361.6|47341.6|3
1634555450000|2021-10-18 11:10:50|47363|47343|47374.4|47354.4|47374.4|47354.4|47363|47343|4
1634555460000|2021-10-18 11:11:00|47374.3|47354.3|47371.8|47351.8|47374.3|47354.3|47371.8|47351.8|2
1634555470000|2021-10-18 11:11:10|47378|47358|47381.8|47361.8|47381.8|47361.8|47378|47358|5
1634555480000|2021-10-18 11:11:20|47380.5|47360.5|47381.8|47361.8|47381.8|47361.8|47380.5|47360.5|2
1634555490000|2021-10-18 11:11:30|47384.3|47364.3|47383|47363|47384.3|47364.3|47383|47363|3
1634555510000|2021-10-18 11:11:50|||||||||1
1634555520000|2021-10-18 11:12:00|47381.6|47361.6|47376.6|47356.6|47383|47363|47376.6|47356.6|6
1634555530000|2021-10-18 11:12:10|47377.7|47357.7|47381.6|47361.6|47381.6|47361.6|47377.7|47357.7|1
1634555540000|2021-10-18 11:12:20|47374.1|47354.1|47374.1|47354.1|47374.1|47354.1|47374.1|47354.1|2
1634555550000|2021-10-18 11:12:30|||||||||1
1634555560000|2021-10-18 11:12:40|47373|47353|47409.1|47389.1|47409.1|47389.1|47372.7|47352.7|9
1634555570000|2021-10-18 11:12:50|||||||||4
1634555580000|2021-10-18 11:13:00|47411.6|47391.6|47410.5|47390.5|47411.6|47391.6|47408|47388|1
1634555590000|2021-10-18 11:13:10|47408|47388|47408|47388|47408|47388|47406.8|47386.8|2
1634555610000|2021-10-18 11:13:30|47409.1|47389.1|47410.5|47390.5|47410.5|47390.5|47409.1|47389.1|0
1634555620000|2021-10-18 11:13:40|47409.3|47389.3|47413|47393|47413|47393|47409.3|47389.3|1
1634555640000|2021-10-18 11:14:00|||||||||2
1634555650000|2021-10-18 11:14:10|47411.6|47391.6|47413|47393|47413|47393|47411.6|47391.6|1
1634555660000|2021-10-18 11:14:20|47410.5|47390.5|47411.8|47391.8|47411.8|47391.8|47410.5|47390.5|2
1634555680000|2021-10-18 11:14:40|47413|47393|47415.5|47395.5|47415.5|47395.5|47413|47393|4
1634555690000|2021-10-18 11:14:50|47403|47383|47396.6|47376.6|47403|47383|47396.6|47376.6|4
1634555700000|2021-10-18 11:15:00|47391.6|47371.6|47383|47363|47391.6|47371.6|47383|47363|5
1634555710000|2021-10-18 11:15:10|47385.2|47365.2|47386.6|47366.6|47386.6|47366.6|47385.2|47365.2|4
1634555720000|2021-10-18 11:15:20|47389.1|47369.1|47388|47368|47389.1|47369.1|47388|47368|0
1634555740000|2021-10-18 11:15:40|47390.5|47370.5|47393|47373|47393|47373|47390.5|47370.5|1
1634555750000|2021-10-18 11:15:50|47394.1|47374.1|47395.5|47375.5|47398|47378|47393|47373|0
1634555760000|2021-10-18 11:16:00|47396.6|47376.6|47395.5|47375.5|47396.6|47376.6|47395.5|47375.5|4
1634555770000|2021-10-18 11:16:10|47398|47378|47395.5|47375.5|47398|47378|47395.5|47375.5|1
1634555780000|2021-10-18 11:16:20|47394.1|47374.1|47395.5|47375.5|47395.5|47375.5|47393|47373|0
1634555790000|2021-10-18 11:16:30|47393|47373|47393|47373|47393|47373|47393|47373|0
1634555800000|2021-10-18 11:16:40|||||||||2
1634555810000|2021-10-18 11:16:50|47391.8|47371.8|47390.5|47370.5|47391.8|47371.8|47390.5|47370.5|1
1634555820000|2021-10-18 11:17:00|47391.6|47371.6|47393|47373|47394.1|47374.1|47391.6|47371.6|1
1634555840000|2021-10-18 11:17:20|47388|47368|47388|47368|47388|47368|47385.5|47365.5|2
1634555850000|2021-10-18 11:17:30|47375.7|47355.7|47375.7|47355.7|47375.7|47355.7|47375.7|47355.7|5
1634555860000|2021-10-18 11:17:40|47374.3|47354.3|47374.3|47354.3|47374.3|47354.3|47374.3|47354.3|0
1634555870000|2021-10-18 11:17:50|47375.7|47355.7|47370.7|47350.7|47375.7|47355.7|47370.7|47350.7|11
1634555880000|2021-10-18 11:18:00|47369.6|47349.6|47365.7|47345.7|47369.6|47349.6|47365.7|47345.7|12
1634555890000|2021-10-18 11:18:10|47364.3|47344.3|47368|47348|47368|47348|47356.8|47336.8|7
1634555900000|2021-10-18 11:18:20|47366.8|47346.8|47365.5|47345.5|47366.8|47346.8|47365.5|47345.5|0
1634555910000|2021-10-18 11:18:30|47366.8|47346.8|47369.3|47349.3|47369.3|47349.3|47366.8|47346.8|1
1634555920000|2021-10-18 11:18:40|||||||||1
1634555930000|2021-10-18 11:18:50|47364.3|47344.3|47364.3|47344.3|47364.3|47344.3|47364.3|47344.3|5
1634555940000|2021-10-18 11:19:00|||||||||2
1634555950000|2021-10-18 11:19:10|47362.1|47342.1|47365.7|47345.7|47365.7|47345.7|47362.1|47342.1|4
1634555960000|2021-10-18 11:19:20|47364.3|47344.3|47361.8|47341.8|47364.3|47344.3|47361.8|47341.8|3
1634555980000|2021-10-18 11:19:40|47363.2|47343.2|47363.2|47343.2|47363.2|47343.2|47361.8|47341.8|2
1634555990000|2021-10-18 11:19:50|||||||||4
1634556000000|2021-10-18 11:20:00|47368.2|47348.2|47368.2|47348.2|47368.2|47348.2|47368.2|47348.2|5
1634556010000|2021-10-18 11:20:10|47372.1|47352.1|47372.1|47352.1|47372.1|47352.1|47372.1|47352.1|2
1634556020000|2021-10-18 11:20:20|47366.8|47346.8|47368.2|47348.2|47368.2|47348.2|47366.8|47346.8|2
1634556050000|2021-10-18 11:20:50|47369.3|47349.3|47370.7|47350.7|47370.7|47350.7|47369.3|47349.3|0
1634556060000|2021-10-18 11:21:00|47373.2|47353.2|47373.2|47353.2|47373.2|47353.2|47370.7|47350.7|0
1634556070000|2021-10-18 11:21:10|||||||||4
1634556080000|2021-10-18 11:21:20|47375.7|47355.7|47375.7|47355.7|47375.7|47355.7|47375.7|47355.7|0
1634556090000|2021-10-18 11:21:30|47369.3|47349.3|47360.7|47340.7|47369.3|47349.3|47360.7|47340.7|14
1634556100000|2021-10-18 11:21:40|47357.1|47337.1|47338.2|47318.2|47357.1|47337.1|47338.2|47318.2|20
1634556110000|2021-10-18 11:21:50|47343.2|47323.2|47345.4|47325.4|47345.4|47325.4|47343.2|47323.2|8
1634556120000|2021-10-18 11:22:00|47346.8|47326.8|47350.7|47330.7|47353.2|47333.2|47345.7|47325.7|4
1634556130000|2021-10-18 11:22:10|47349.3|47329.3|47353.2|47333.2|47353.2|47333.2|47349.3|47329.3|3
1634556140000|2021-10-18 11:22:20|47352.1|47332.1|47344.6|47324.6|47352.1|47332.1|47344.6|47324.6|10
1634556150000|2021-10-18 11:22:30|47345.7|47325.7|47350.7|47330.7|47350.7|47330.7|47345.7|47325.7|3
1634556160000|2021-10-18 11:22:40|47355.7|47335.7|47355.7|47335.7|47355.7|47335.7|47355.7|47335.7|4
1634556170000|2021-10-18 11:22:50|47356.8|47336.8|47355.7|47335.7|47356.8|47336.8|47354.6|47334.6|2
1634556180000|2021-10-18 11:23:00|47358.2|47338.2|47358.2|47338.2|47358.2|47338.2|47358.2|47338.2|0
1634556190000|2021-10-18 11:23:10|47360.7|47340.7|47366.8|47346.8|47366.8|47346.8|47360.7|47340.7|8
1634556200000|2021-10-18 11:23:20|47365.7|47345.7|47365.7|47345.7|47365.7|47345.7|47365.7|47345.7|3
1634556210000|2021-10-18 11:23:30|47363.2|47343.2|47363.2|47343.2|47363.2|47343.2|47363.2|47343.2|1
1634556230000|2021-10-18 11:23:50|47359.5|47339.5|47358.2|47338.2|47359.5|47339.5|47358.2|47338.2|4
1634556240000|2021-10-18 11:24:00|47355.7|47335.7|47353.2|47333.2|47355.7|47335.7|47353.2|47333.2|0
1634556250000|2021-10-18 11:24:10|47352|47332|47335.7|47315.7|47352|47332|47335.7|47315.7|11
1634556260000|2021-10-18 11:24:20|47334.5|47314.5|47323.2|47303.2|47334.5|47314.5|47323.2|47303.2|11
1634556270000|2021-10-18 11:24:30|47324.5|47304.5|47325.7|47305.7|47325.7|47305.7|47323.2|47303.2|8
1634556280000|2021-10-18 11:24:40|47323.2|47303.2|47323.2|47303.2|47323.2|47303.2|47323.2|47303.2|14
1634556290000|2021-10-18 11:24:50|47315.9|47295.9|47315.9|47295.9|47315.9|47295.9|47315.9|47295.9|8
1634556300000|2021-10-18 11:25:00|47313.2|47293.2|47305.7|47285.7|47313.2|47293.2|47305.7|47285.7|11
1634556310000|2021-10-18 11:25:10|47308.2|47288.2|47310.7|47290.7|47310.7|47290.7|47308.2|47288.2|2
1634556320000|2021-10-18 11:25:20|47308.2|47288.2|47301.8|47281.8|47308.2|47288.2|47301.8|47281.8|2
1634556330000|2021-10-18 11:25:30|47299.5|47279.5|47293.2|47273.2|47299.5|47279.5|47293.2|47273.2|8
1634556340000|2021-10-18 11:25:40|47291.8|47271.8|47289.3|47269.3|47291.8|47271.8|47289.3|47269.3|3
1634556350000|2021-10-18 11:25:50|47290.7|47270.7|47290.7|47270.7|47290.7|47270.7|47290.7|47270.7|2
1634556360000|2021-10-18 11:26:00|47292|47272|47295.7|47275.7|47295.7|47275.7|47292|47272|9
1634556370000|2021-10-18 11:26:10|47294.3|47274.3|47294.3|47274.3|47294.3|47274.3|47294.3|47274.3|3
1634556380000|2021-10-18 11:26:20|47295.7|47275.7|47295.7|47275.7|47295.7|47275.7|47295.7|47275.7|2
1634556390000|2021-10-18 11:26:30|47296.8|47276.8|47310.7|47290.7|47310.7|47290.7|47296.8|47276.8|11
1634556400000|2021-10-18 11:26:40|47309.3|47289.3|47309.3|47289.3|47314.3|47294.3|47309.3|47289.3|4
1634556410000|2021-10-18 11:26:50|47308.2|47288.2|47309.3|47289.3|47309.3|47289.3|47308.2|47288.2|1
1634556420000|2021-10-18 11:27:00|47308.2|47288.2|47309.3|47289.3|47309.3|47289.3|47306.8|47286.8|2
1634556430000|2021-10-18 11:27:10|47306.8|47286.8|47311.8|47291.8|47311.8|47291.8|47306.8|47286.8|4
1634556440000|2021-10-18 11:27:20|47314.3|47294.3|47314.3|47294.3|47314.3|47294.3|47314.3|47294.3|0
1634556450000|2021-10-18 11:27:30|47304.5|47284.5|47303.4|47283.4|47304.5|47284.5|47303.4|47283.4|9
1634556460000|2021-10-18 11:27:40|||||||||4
1634556470000|2021-10-18 11:27:50|47301.2|47281.2|47301.2|47281.2|47301.2|47281.2|47301.2|47281.2|2
1634556480000|2021-10-18 11:28:00|47301.1|47281.1|47298.9|47278.9|47302.3|47282.3|47298.6|47278.6|11
1634556500000|2021-10-18 11:28:20|47297.8|47277.8|47319.8|47299.8|47319.8|47299.8|47297.8|47277.8|14
1634556510000|2021-10-18 11:28:30|||||||||18
1634556520000|2021-10-18 11:28:40|47318.4|47298.4|47314.8|47294.8|47318.4|47298.4|47314.8|47294.8|2
1634556530000|2021-10-18 11:28:50|47311.1|47291.1|47307.3|47287.3|47311.1|47291.1|47307.3|47287.3|8
1634556540000|2021-10-18 11:29:00|47306.1|47286.1|47303.9|47283.9|47306.1|47286.1|47303.6|47283.6|4
1634556550000|2021-10-18 11:29:10|47295.3|47275.3|47283.9|47263.9|47295.3|47275.3|47283.9|47263.9|6
1634556560000|2021-10-18 11:29:20|47285|47265|47270.5|47250.5|47285|47265|47270.5|47250.5|28
1634556570000|2021-10-18 11:29:30|||||||||9
1634556580000|2021-10-18 11:29:40|47271.6|47251.6|47291.4|47271.4|47291.4|47271.4|47270.5|47250.5|14
1634556590000|2021-10-18 11:29:50|47287.8|47267.8|47286.6|47266.6|47287.8|47267.8|47286.6|47266.6|1
1634556600000|2021-10-18 11:30:00|47288|47268|47294.1|47274.1|47294.1|47274.1|47288|47268|2
1634556610000|2021-10-18 11:30:10|47301.6|47281.6|47320|47300|47320|47300|47301.6|47281.6|3
1634556620000|2021-10-18 11:30:20|47321.4|47301.4|47315.5|47295.5|47326.4|47306.4|47315.5|47295.5|6
1634556630000|2021-10-18 11:30:30|47313|47293|47313|47293|47313|47293|47313|47293|1
1634556640000|2021-10-18 11:30:40|47307.8|47287.8|47304.1|47284.1|47307.8|47287.8|47304.1|47284.1|3
1634556650000|2021-10-18 11:30:50|47306.6|47286.6|47310.3|47290.3|47310.3|47290.3|47300.5|47280.5|6
1634556660000|2021-10-18 11:31:00|47314.8|47294.8|47310.3|47290.3|47322.8|47302.8|47307.8|47287.8|7
1634556670000|2021-10-18 11:31:10|47311.6|47291.6|47327.8|47307.8|47327.8|47307.8|47311.6|47291.6|2
1634556680000|2021-10-18 11:31:20|47329.1|47309.1|47331.6|47311.6|47331.6|47311.6|47329.1|47309.1|2
1634556690000|2021-10-18 11:31:30|47328.9|47308.9|47315.3|47295.3|47328.9|47308.9|47315.3|47295.3|21
1634556700000|2021-10-18 11:31:40|47314.1|47294.1|47312.8|47292.8|47314.1|47294.1|47312.8|47292.8|1
1634556710000|2021-10-18 11:31:50|47316.4|47296.4|47321.4|47301.4|47325.3|47305.3|47316.4|47296.4|23
1634556720000|2021-10-18 11:32:00|47328.9|47308.9|47322.5|47302.5|47328.9|47308.9|47321.1|47301.1|8
1634556730000|2021-10-18 11:32:10|47325|47305|47330|47310|47330|47310|47325|47305|3
1634556740000|2021-10-18 11:32:20|47328.6|47308.6|47323.9|47303.9|47328.6|47308.6|47323.9|47303.9|2
1634556750000|2021-10-18 11:32:30|47321.6|47301.6|47322.8|47302.8|47322.8|47302.8|47321.6|47301.6|2
1634556760000|2021-10-18 11:32:40|47323.9|47303.9|47323.9|47303.9|47325.3|47305.3|47323.9|47303.9|3
1634556770000|2021-10-18 11:32:50|47326.1|47306.1|47348.9|47328.9|47348.9|47328.9|47326.1|47306.1|3
1634556780000|2021-10-18 11:33:00|47352.5|47332.5|47366.1|47346.1|47366.1|47346.1|47352.5|47332.5|6
1634556790000|2021-10-18 11:33:10|47367.3|47347.3|47376.1|47356.1|47376.1|47356.1|47367.3|47347.3|2
1634556800000|2021-10-18 11:33:20|47377.5|47357.5|47384.8|47364.8|47384.8|47364.8|47377.5|47357.5|15
1634556810000|2021-10-18 11:33:30|47390|47370|47387.5|47367.5|47390|47370|47387.5|47367.5|7
1634556820000|2021-10-18 11:33:40|47388.6|47368.6|47376.1|47356.1|47391.1|47371.1|47376.1|47356.1|21
1634556830000|2021-10-18 11:33:50|47374.8|47354.8|47402|47382|47402|47382|47373.4|47353.4|28
1634556840000|2021-10-18 11:34:00|47397|47377|47398.1|47378.1|47398.1|47378.1|47397|47377|8
1634556850000|2021-10-18 11:34:10|47399.3|47379.3|47400.6|47380.6|47400.6|47380.6|47399.3|47379.3|2
1634556860000|2021-10-18 11:34:20|47399.3|47379.3|47377|47357|47399.3|47379.3|47372|47352|24
1634556870000|2021-10-18 11:34:30|47355.6|47335.6|47368.4|47348.4|47368.4|47348.4|47355.6|47335.6|15
1634556880000|2021-10-18 11:34:40|47366.1|47346.1|47352|47332|47366.1|47346.1|47347|47327|33
1634556890000|2021-10-18 11:34:50|47349.3|47329.3|47357|47337|47362|47342|47334.5|47314.5|25
1634556900000|2021-10-18 11:35:00|47359.3|47339.3|47335.9|47315.9|47362|47342|47333.4|47313.4|35
1634556910000|2021-10-18 11:35:10|47330.6|47310.6|47329.3|47309.3|47352|47332|47329.3|47309.3|19
1634556920000|2021-10-18 11:35:20|47330.6|47310.6|47304.3|47284.3|47330.6|47310.6|47302.9|47282.9|24
1634556930000|2021-10-18 11:35:30|47299.3|47279.3|47305.6|47285.6|47305.6|47285.6|47289.3|47269.3|40
1634556940000|2021-10-18 11:35:40|47307.9|47287.9|47326.8|47306.8|47326.8|47306.8|47305.4|47285.4|27
1634556950000|2021-10-18 11:35:50|47331.8|47311.8|47370.6|47350.6|47370.6|47350.6|47329.3|47309.3|14
1634556960000|2021-10-18 11:36:00|47368.4|47348.4|47363.1|47343.1|47399.3|47379.3|47359.3|47339.3|27
1634556970000|2021-10-18 11:36:10|47367|47347|47355.4|47335.4|47369.3|47349.3|47355.4|47335.4|6
1634556980000|2021-10-18 11:36:20|47356.8|47336.8|47340.6|47320.6|47356.8|47336.8|47339.3|47319.3|11
1634556990000|2021-10-18 11:36:30|47338.1|47318.1|47339.5|47319.5|47340.6|47320.6|47338.1|47318.1|6
1634557000000|2021-10-18 11:36:40|47340.6|47320.6|47339.5|47319.5|47340.6|47320.6|47339.5|47319.5|6
1634557010000|2021-10-18 11:36:50|47341.8|47321.8|47355.6|47335.6|47358.1|47338.1|47341.8|47321.8|13
1634557020000|2021-10-18 11:37:00|47354.5|47334.5|47365.9|47345.9|47368.4|47348.4|47354.5|47334.5|24
1634557030000|2021-10-18 11:37:10|47368.4|47348.4|47368.4|47348.4|47368.4|47348.4|47365.9|47345.9|13
1634557040000|2021-10-18 11:37:20|47370.9|47350.9|47379.5|47359.5|47382|47362|47370.9|47350.9|5
1634557050000|2021-10-18 11:37:30|47375|47355|47363.4|47343.4|47375|47355|47360.9|47340.9|6
1634557060000|2021-10-18 11:37:40|47358.4|47338.4|47358.4|47338.4|47358.4|47338.4|47358.4|47338.4|3
1634557070000|2021-10-18 11:37:50|47360.9|47340.9|47368.4|47348.4|47373.1|47353.1|47360.9|47340.9|10
1634557080000|2021-10-18 11:38:00|47370.9|47350.9|47385.9|47365.9|47385.9|47365.9|47370.9|47350.9|13
1634557090000|2021-10-18 11:38:10|47381.1|47361.1|47364.7|47344.7|47383.4|47363.4|47364.5|47344.5|12
1634557100000|2021-10-18 11:38:20|47365.9|47345.9|47359.7|47339.7|47365.9|47345.9|47358.4|47338.4|13
1634557110000|2021-10-18 11:38:30|47358.6|47338.6|47349.7|47329.7|47358.6|47338.6|47349.7|47329.7|8
1634557120000|2021-10-18 11:38:40|47348.4|47328.4|47343.4|47323.4|47348.4|47328.4|47343.4|47323.4|5
1634557130000|2021-10-18 11:38:50|47344.5|47324.5|47345.9|47325.9|47348.4|47328.4|47344.5|47324.5|6
1634557140000|2021-10-18 11:39:00|47347|47327|47353.4|47333.4|47353.4|47333.4|47343.4|47323.4|8
1634557150000|2021-10-18 11:39:10|47355.9|47335.9|47359.5|47339.5|47359.5|47339.5|47355.9|47335.9|2
1634557160000|2021-10-18 11:39:20|47357|47337|47355.9|47335.9|47357|47337|47355.9|47335.9|0
1634557170000|2021-10-18 11:39:30|47354.5|47334.5|47363.4|47343.4|47363.4|47343.4|47353.4|47333.4|6
1634557180000|2021-10-18 11:39:40|47368.4|47348.4|47368.4|47348.4|47368.4|47348.4|47368.4|47348.4|1
1634557190000|2021-10-18 11:39:50|47372|47352|47372|47352|47372|47352|47372|47352|10
1634557200000|2021-10-18 11:40:00|47370.9|47350.9|47393.4|47373.4|47395.9|47375.9|47370.9|47350.9|12
1634557210000|2021-10-18 11:40:10|47390.9|47370.9|47390.9|47370.9|47390.9|47370.9|47390.9|47370.9|4
1634557220000|2021-10-18 11:40:20|47392|47372|47384.5|47364.5|47393.4|47373.4|47379.5|47359.5|17
1634557230000|2021-10-18 11:40:30|47388.4|47368.4|47388.4|47368.4|47388.4|47368.4|47388.4|47368.4|5
1634557240000|2021-10-18 11:40:40|47390.9|47370.9|47398.4|47378.4|47398.4|47378.4|47390.9|47370.9|15
1634557250000|2021-10-18 11:40:50|47403.4|47383.4|47400.6|47380.6|47403.4|47383.4|47400.6|47380.6|6
1634557260000|2021-10-18 11:41:00|47401.7|47381.7|47403.1|47383.1|47403.1|47383.1|47400.6|47380.6|2
1634557270000|2021-10-18 11:41:10|47404.5|47384.5|47405.6|47385.6|47405.6|47385.6|47403.1|47383.1|1
1634557280000|2021-10-18 11:41:20|47409.2|47389.2|47410.6|47390.6|47410.6|47390.6|47406.7|47386.7|10
1634557290000|2021-10-18 11:41:30|47414.2|47394.2|47403.1|47383.1|47414.2|47394.2|47403.1|47383.1|10
1634557300000|2021-10-18 11:41:40|47400.6|47380.6|47400.6|47380.6|47400.6|47380.6|47400.6|47380.6|3
1634557310000|2021-10-18 11:41:50|47398.1|47378.1|47388.1|47368.1|47398.1|47378.1|47388.1|47368.1|4
1634557320000|2021-10-18 11:42:00|47389.2|47369.2|47392|47372|47392|47372|47389.2|47369.2|4
1634557330000|2021-10-18 11:42:10|47385.9|47365.9|47385.9|47365.9|47385.9|47365.9|47385.9|47365.9|2
1634557340000|2021-10-18 11:42:20|47387|47367|47387|47367|47387|47367|47387|47367|0
1634557350000|2021-10-18 11:42:30|47382.2|47362.2|47379.5|47359.5|47382.2|47362.2|47379.5|47359.5|4
1634557370000|2021-10-18 11:42:50|47383.4|47363.4|47383.4|47363.4|47383.4|47363.4|47383.4|47363.4|3
1634557380000|2021-10-18 11:43:00|47384.5|47364.5|47385.9|47365.9|47385.9|47365.9|47383.4|47363.4|2
1634557390000|2021-10-18 11:43:10|47387|47367|47383.4|47363.4|47387|47367|47383.4|47363.4|3
1634557400000|2021-10-18 11:43:20|47377|47357|47368.4|47348.4|47377|47357|47368.4|47348.4|13
1634557410000|2021-10-18 11:43:30|||||||||4
1634557420000|2021-10-18 11:43:40|47365.8|47345.8|47359.7|47339.7|47365.8|47345.8|47359.7|47339.7|3
1634557430000|2021-10-18 11:43:50|47358.6|47338.6|47359.7|47339.7|47359.7|47339.7|47358.6|47338.6|6
1634557440000|2021-10-18 11:44:00|47360.8|47340.8|47369.5|47349.5|47369.5|47349.5|47360.8|47340.8|7
1634557450000|2021-10-18 11:44:10|47372|47352|47372|47352|47372|47352|47372|47352|0
1634557470000|2021-10-18 11:44:30|47373.3|47353.3|47373.3|47353.3|47373.3|47353.3|47373.3|47353.3|2
1634557480000|2021-10-18 11:44:40|47371.1|47351.1|47367.2|47347.2|47371.1|47351.1|47367.2|47347.2|3
1634557490000|2021-10-18 11:44:50|47368.3|47348.3|47368.3|47348.3|47368.3|47348.3|47368.3|47348.3|4
1634557500000|2021-10-18 11:45:00|47364.5|47344.5|47350.8|47330.8|47364.5|47344.5|47350.8|47330.8|10
1634557510000|2021-10-18 11:45:10|47348.3|47328.3|47334.5|47314.5|47348.3|47328.3|47334.5|47314.5|5
1634557520000|2021-10-18 11:45:20|47333.3|47313.3|47313.8|47293.8|47333.3|47313.3|47313.8|47293.8|8
1634557530000|2021-10-18 11:45:30|47315|47295|47301.6|47281.6|47315|47295|47301.6|47281.6|28
1634557540000|2021-10-18 11:45:40|47300.2|47280.2|47301.6|47281.6|47301.6|47281.6|47299.1|47279.1|9
1634557550000|2021-10-18 11:45:50|47297.9|47277.9|47296.8|47276.8|47297.9|47277.9|47296.8|47276.8|5
1634557560000|2021-10-18 11:46:00|47295.4|47275.4|47301.3|47281.3|47308.8|47288.8|47295.4|47275.4|10
1634557570000|2021-10-18 11:46:10|47298.8|47278.8|47297.7|47277.7|47298.8|47278.8|47297.7|47277.7|4
1634557580000|2021-10-18 11:46:20|47296.3|47276.3|47295.2|47275.2|47296.3|47276.3|47293.8|47273.8|4
1634557590000|2021-10-18 11:46:30|47296.3|47276.3|47297.5|47277.5|47297.5|47277.5|47296.3|47276.3|5
1634557600000|2021-10-18 11:46:40|47298.8|47278.8|47298.8|47278.8|47300.2|47280.2|47298.8|47278.8|1
1634557610000|2021-10-18 11:46:50|47296.3|47276.3|47296.3|47276.3|47296.3|47276.3|47293.8|47273.8|8
1634557620000|2021-10-18 11:47:00|47298.8|47278.8|47290.4|47270.4|47298.8|47278.8|47290.4|47270.4|17
1634557630000|2021-10-18 11:47:10|47289.3|47269.3|47288.4|47268.4|47289.6|47269.6|47287.1|47267.1|13
1634557640000|2021-10-18 11:47:20|47287.3|47267.3|47285.9|47265.9|47288.4|47268.4|47285.9|47265.9|7
1634557650000|2021-10-18 11:47:30|47289.6|47269.6|47294.6|47274.6|47294.6|47274.6|47289.6|47269.6|8
1634557660000|2021-10-18 11:47:40|47295.9|47275.9|47295.7|47275.7|47295.9|47275.9|47295.7|47275.7|8
1634557670000|2021-10-18 11:47:50|47297.1|47277.1|47295.7|47275.7|47310.7|47290.7|47295.7|47275.7|21
1634557680000|2021-10-18 11:48:00|47293.4|47273.4|47293.4|47273.4|47293.4|47273.4|47293.4|47273.4|0
1634557690000|2021-10-18 11:48:10|47294.6|47274.6|47294.6|47274.6|47294.6|47274.6|47294.6|47274.6|1
1634557700000|2021-10-18 11:48:20|47296.8|47276.8|47296.8|47276.8|47296.8|47276.8|47296.8|47276.8|4
1634557710000|2021-10-18 11:48:30|47295.4|47275.4|47295.4|47275.4|47295.4|47275.4|47295.4|47275.4|2
1634557720000|2021-10-18 11:48:40|47296.8|47276.8|47297.9|47277.9|47297.9|47277.9|47294.3|47274.3|1
1634557730000|2021-10-18 11:48:50|47296.8|47276.8|47297.9|47277.9|47297.9|47277.9|47292.1|47272.1|17
1634557740000|2021-10-18 11:49:00|47296.8|47276.8|47294.3|47274.3|47297.9|47277.9|47294.3|47274.3|6
1634557750000|2021-10-18 11:49:10|47292.1|47272.1|47295.4|47275.4|47295.4|47275.4|47291.8|47271.8|18
1634557760000|2021-10-18 11:49:20|47294.1|47274.1|47292.9|47272.9|47294.1|47274.1|47291.8|47271.8|6
1634557770000|2021-10-18 11:49:30|47295.4|47275.4|47294.1|47274.1|47295.4|47275.4|47294.1|47274.1|4
1634557780000|2021-10-18 11:49:40|47296.6|47276.6|47296.6|47276.6|47299.1|47279.1|47295.2|47275.2|11
1634557790000|2021-10-18 11:49:50|47297.9|47277.9|47304.3|47284.3|47304.3|47284.3|47297.9|47277.9|6
1634557800000|2021-10-18 11:50:00|47302.9|47282.9|47306.6|47286.6|47306.6|47286.6|47301.6|47281.6|8
1634557810000|2021-10-18 11:50:10|47304.1|47284.1|47306.6|47286.6|47306.6|47286.6|47304.1|47284.1|2
1634557820000|2021-10-18 11:50:20|47305.2|47285.2|47302.9|47282.9|47305.2|47285.2|47301.6|47281.6|11
1634557830000|2021-10-18 11:50:30|47304.1|47284.1|47301.6|47281.6|47304.1|47284.1|47301.6|47281.6|2
1634557840000|2021-10-18 11:50:40|47300.2|47280.2|47300.2|47280.2|47300.2|47280.2|47300.2|47280.2|1
1634557850000|2021-10-18 11:50:50|47295.4|47275.4|47301.6|47281.6|47301.6|47281.6|47294.1|47274.1|21
1634557870000|2021-10-18 11:51:10|47304.1|47284.1|47301.6|47281.6|47304.1|47284.1|47301.6|47281.6|4
1634557880000|2021-10-18 11:51:20|47299.1|47279.1|47297.9|47277.9|47299.1|47279.1|47295.4|47275.4|28
1634557890000|2021-10-18 11:51:30|47296.6|47276.6|47297.9|47277.9|47300.4|47280.4|47296.6|47276.6|8
1634557900000|2021-10-18 11:51:40|47296.6|47276.6|47293.2|47273.2|47296.6|47276.6|47293.2|47273.2|7
1634557910000|2021-10-18 11:51:50|47291.8|47271.8|47292|47272|47292|47272|47291.8|47271.8|2
1634557920000|2021-10-18 11:52:00|47290.7|47270.7|47292|47272|47293.2|47273.2|47290.7|47270.7|4
1634557950000|2021-10-18 11:52:30|47293.2|47273.2|47293.2|47273.2|47293.2|47273.2|47293.2|47273.2|0
1634557960000|2021-10-18 11:52:40|47292|47272|47294.3|47274.3|47294.3|47274.3|47292|47272|17
1634557980000|2021-10-18 11:53:00|47293.2|47273.2|47299.3|47279.3|47299.3|47279.3|47292|47272|6
1634557990000|2021-10-18 11:53:10|47302.9|47282.9|47309.3|47289.3|47309.3|47289.3|47302.9|47282.9|3
1634558000000|2021-10-18 11:53:20|47310.7|47290.7|47316.6|47296.6|47316.6|47296.6|47310.7|47290.7|2
1634558010000|2021-10-18 11:53:30|47319.1|47299.1|47319.1|47299.1|47319.1|47299.1|47319.1|47299.1|1
1634558020000|2021-10-18 11:53:40|47320.2|47300.2|47329.3|47309.3|47329.3|47309.3|47319.1|47299.1|8
1634558030000|2021-10-18 11:53:50|47335.4|47315.4|47339.3|47319.3|47341.8|47321.8|47335.4|47315.4|11
1634558040000|2021-10-18 11:54:00|47338.2|47318.2|47319.3|47299.3|47338.2|47318.2|47319.3|47299.3|21
1634558050000|2021-10-18 11:54:10|47316.8|47296.8|47316.8|47296.8|47316.8|47296.8|47316.8|47296.8|2
1634558060000|2021-10-18 11:54:20|47309.3|47289.3|47314.3|47294.3|47314.3|47294.3|47309.3|47289.3|21
1634558070000|2021-10-18 11:54:30|47319.3|47299.3|47309.3|47289.3|47319.3|47299.3|47309.3|47289.3|27
1634558080000|2021-10-18 11:54:40|||||||||8
1634558090000|2021-10-18 11:54:50|47310.7|47290.7|47310.7|47290.7|47311.8|47291.8|47310.7|47290.7|7
1634558100000|2021-10-18 11:55:00|47309.3|47289.3|47304.3|47284.3|47309.3|47289.3|47304.3|47284.3|4
1634558110000|2021-10-18 11:55:10|47303.2|47283.2|47300.7|47280.7|47303.2|47283.2|47300.7|47280.7|15
1634558120000|2021-10-18 11:55:20|47319.3|47299.3|47328.2|47308.2|47328.2|47308.2|47319.3|47299.3|12
1634558130000|2021-10-18 11:55:30|47326.8|47306.8|47302.9|47282.9|47326.8|47306.8|47302.9|47282.9|9
1634558140000|2021-10-18 11:55:40|47304.3|47284.3|47320.4|47300.4|47320.4|47300.4|47304.3|47284.3|8
1634558150000|2021-10-18 11:55:50|47322.9|47302.9|47324.3|47304.3|47324.3|47304.3|47322.9|47302.9|3
1634558160000|2021-10-18 11:56:00|47325.4|47305.4|47327.9|47307.9|47329.3|47309.3|47325.4|47305.4|0
1634558170000|2021-10-18 11:56:10|47330.4|47310.4|47332.9|47312.9|47332.9|47312.9|47327.9|47307.9|5
1634558180000|2021-10-18 11:56:20|47331.5|47311.5|47317.9|47297.9|47331.5|47311.5|47315.4|47295.4|2
1634558190000|2021-10-18 11:56:30|47315.4|47295.4|47315.4|47295.4|47315.4|47295.4|47315.4|47295.4|2
1634558200000|2021-10-18 11:56:40|47314|47294|47301.5|47281.5|47314|47294|47301.5|47281.5|6
1634558210000|2021-10-18 11:56:50|47300.4|47280.4|47300.4|47280.4|47300.4|47280.4|47296.8|47276.8|2
1634558220000|2021-10-18 11:57:00|47299|47279|47296.5|47276.5|47299|47279|47296.5|47276.5|14
1634558230000|2021-10-18 11:57:10|47290.7|47270.7|47299.3|47279.3|47299.3|47279.3|47290.7|47270.7|3
1634558240000|2021-10-18 11:57:20|47297.9|47277.9|47296.5|47276.5|47297.9|47277.9|47295.4|47275.4|2
1634558250000|2021-10-18 11:57:30|47297.9|47277.9|47295.4|47275.4|47297.9|47277.9|47295.4|47275.4|0
1634558260000|2021-10-18 11:57:40|47294.3|47274.3|47294.3|47274.3|47294.3|47274.3|47294.3|47274.3|1
1634558270000|2021-10-18 11:57:50|47293.2|47273.2|47290.4|47270.4|47293.2|47273.2|47290.4|47270.4|6
1634558280000|2021-10-18 11:58:00|47289.3|47269.3|47295.4|47275.4|47295.4|47275.4|47289.3|47269.3|2
1634558290000|2021-10-18 11:58:10|47296.8|47276.8|47299.3|47279.3|47299.3|47279.3|47296.8|47276.8|1
1634558300000|2021-10-18 11:58:20|47300.4|47280.4|47300.4|47280.4|47300.4|47280.4|47300.4|47280.4|0
1634558310000|2021-10-18 11:58:30|47301.5|47281.5|47302.7|47282.7|47302.7|47282.7|47301.5|47281.5|0
1634558320000|2021-10-18 11:58:40|47301.5|47281.5|47301.5|47281.5|47301.5|47281.5|47301.5|47281.5|1
1634558330000|2021-10-18 11:58:50|47300.4|47280.4|47296.8|47276.8|47300.4|47280.4|47296.8|47276.8|6
1634558340000|2021-10-18 11:59:00|47295.7|47275.7|47295.7|47275.7|47295.7|47275.7|47295.7|47275.7|7
1634558350000|2021-10-18 11:59:10|||||||||3
1634558360000|2021-10-18 11:59:20|47294.3|47274.3|47296.8|47276.8|47296.8|47276.8|47294.3|47274.3|5
1634558370000|2021-10-18 11:59:30|47294.3|47274.3|47294.3|47274.3|47294.3|47274.3|47294.3|47274.3|9
1634558380000|2021-10-18 11:59:40|||||||||2
1634558390000|2021-10-18 11:59:50|47293.1|47273.1|47296.8|47276.8|47296.8|47276.8|47288.1|47268.1|9
1634558400000|2021-10-18 12:00:00|47297.9|47277.9|47295.6|47275.6|47300.6|47280.6|47295.6|47275.6|6
1634558410000|2021-10-18 12:00:10|47299.3|47279.3|47295.6|47275.6|47299.3|47279.3|47295.6|47275.6|3
1634558420000|2021-10-18 12:00:20|47294.3|47274.3|47292|47272|47294.3|47274.3|47287|47267|15
1634558430000|2021-10-18 12:00:30|47288.4|47268.4|47289.8|47269.8|47289.8|47269.8|47288.4|47268.4|9
1634558440000|2021-10-18 12:00:40|47288.6|47268.6|47292|47272|47296.1|47276.1|47287.5|47267.5|10
1634558450000|2021-10-18 12:00:50|47290.6|47270.6|47290.6|47270.6|47290.6|47270.6|47290.6|47270.6|7
1634558460000|2021-10-18 12:01:00|47292.9|47272.9|47302.9|47282.9|47302.9|47282.9|47292.9|47272.9|12
1634558470000|2021-10-18 12:01:10|47300.6|47280.6|47295.6|47275.6|47300.6|47280.6|47295.6|47275.6|6
1634558480000|2021-10-18 12:01:20|47294.5|47274.5|47291.8|47271.8|47294.5|47274.5|47291.8|47271.8|3
1634558490000|2021-10-18 12:01:30|47290.6|47270.6|47291.8|47271.8|47294.3|47274.3|47290.6|47270.6|7
1634558500000|2021-10-18 12:01:40|47290.6|47270.6|47290.6|47270.6|47290.6|47270.6|47290.6|47270.6|6
1634558510000|2021-10-18 12:01:50|47289.5|47269.5|47297|47277|47297|47277|47288.1|47268.1|12
1634558520000|2021-10-18 12:02:00|47298.4|47278.4|47293.1|47273.1|47298.4|47278.4|47293.1|47273.1|9
1634558530000|2021-10-18 12:02:10|47294.5|47274.5|47294.5|47274.5|47295.9|47275.9|47293.1|47273.1|13
1634558540000|2021-10-18 12:02:20|47297|47277|47292|47272|47297|47277|47292|47272|18
1634558550000|2021-10-18 12:02:30|47289.5|47269.5|47288.4|47268.4|47289.5|47269.5|47288.4|47268.4|2
1634558560000|2021-10-18 12:02:40|47292|47272|47287.3|47267.3|47292|47272|47287.3|47267.3|14
1634558570000|2021-10-18 12:02:50|47289.5|47269.5|47289.5|47269.5|47289.5|47269.5|47285.9|47265.9|6
1634558580000|2021-10-18 12:03:00|47288.4|47268.4|47285.9|47265.9|47289.5|47269.5|47285.9|47265.9|17
1634558590000|2021-10-18 12:03:10|47288.1|47268.1|47288.4|47268.4|47289.5|47269.5|47288.1|47268.1|2
1634558600000|2021-10-18 12:03:20|47289.5|47269.5|47288.4|47268.4|47289.5|47269.5|47288.4|47268.4|2
1634558610000|2021-10-18 12:03:30|47287.3|47267.3|47288.1|47268.1|47288.1|47268.1|47285.9|47265.9|3
1634558620000|2021-10-18 12:03:40|47288.4|47268.4|47285.9|47265.9|47288.4|47268.4|47285.9|47265.9|3
1634558630000|2021-10-18 12:03:50|47261.1|47241.1|47256.1|47236.1|47261.1|47241.1|47242.5|47222.5|24
1634558640000|2021-10-18 12:04:00|47254.8|47234.8|47258.6|47238.6|47259.8|47239.8|47253.4|47233.4|15
1634558650000|2021-10-18 12:04:10|47259.8|47239.8|47250.9|47230.9|47259.8|47239.8|47250.9|47230.9|12
1634558660000|2021-10-18 12:04:20|47251.1|47231.1|47268.6|47248.6|47268.6|47248.6|47251.1|47231.1|11
1634558670000|2021-10-18 12:04:30|47267.3|47247.3|47281.1|47261.1|47281.1|47261.1|47267.3|47247.3|4
1634558680000|2021-10-18 12:04:40|47283.6|47263.6|47294.8|47274.8|47294.8|47274.8|47283.6|47263.6|19
1634558690000|2021-10-18 12:04:50|47295.9|47275.9|47277.5|47257.5|47297.3|47277.3|47277.5|47257.5|10
1634558700000|2021-10-18 12:05:00|47274.7|47254.7|47277.2|47257.2|47277.2|47257.2|47267.2|47247.2|8
1634558710000|2021-10-18 12:05:10|47278.4|47258.4|47279.7|47259.7|47283.4|47263.4|47278.4|47258.4|3
1634558720000|2021-10-18 12:05:20|47282.5|47262.5|47282.2|47262.2|47284.7|47264.7|47282.2|47262.2|2
1634558730000|2021-10-18 12:05:30|47283.4|47263.4|47284.7|47264.7|47284.7|47264.7|47282.2|47262.2|4
1634558740000|2021-10-18 12:05:40|47285.9|47265.9|47289.7|47269.7|47289.7|47269.7|47284.7|47264.7|3
1634558750000|2021-10-18 12:05:50|47288.6|47268.6|47297.2|47277.2|47297.2|47277.2|47287.2|47267.2|8
1634558760000|2021-10-18 12:06:00|47296.1|47276.1|47294.7|47274.7|47297.2|47277.2|47294.7|47274.7|3
1634558770000|2021-10-18 12:06:10|47297.2|47277.2|47297.2|47277.2|47297.2|47277.2|47297.2|47277.2|3
1634558780000|2021-10-18 12:06:20|47296.1|47276.1|47294.7|47274.7|47296.1|47276.1|47292.2|47272.2|1
1634558790000|2021-10-18 12:06:30|47295.9|47275.9|47297.2|47277.2|47297.2|47277.2|47295.9|47275.9|2
1634558800000|2021-10-18 12:06:40|47289.7|47269.7|47289.7|47269.7|47289.7|47269.7|47289.7|47269.7|6
1634558810000|2021-10-18 12:06:50|47294.7|47274.7|47287.2|47267.2|47299.7|47279.7|47287.2|47267.2|14
1634558820000|2021-10-18 12:07:00|47282.2|47262.2|47262.3|47242.3|47282.2|47262.2|47262.3|47242.3|30
1634558830000|2021-10-18 12:07:10|47263.5|47243.5|47271.6|47251.6|47271.6|47251.6|47263.5|47243.5|13
1634558840000|2021-10-18 12:07:20|47275.2|47255.2|47265.7|47245.7|47275.2|47255.2|47265.7|47245.7|7
1634558850000|2021-10-18 12:07:30|47266.9|47246.9|47283|47263|47283|47263|47266.9|47246.9|4
1634558860000|2021-10-18 12:07:40|47284.1|47264.1|47283|47263|47284.1|47264.1|47283|47263|7
1634558870000|2021-10-18 12:07:50|47281.6|47261.6|47275.5|47255.5|47281.6|47261.6|47275.5|47255.5|5
1634558880000|2021-10-18 12:08:00|47276.6|47256.6|47301.4|47281.4|47301.4|47281.4|47276.6|47256.6|13
1634558890000|2021-10-18 12:08:10|47302.7|47282.7|47304.1|47284.1|47304.1|47284.1|47302.7|47282.7|13
1634558900000|2021-10-18 12:08:20|47303|47283|47301.6|47281.6|47303|47283|47301.6|47281.6|1
1634558910000|2021-10-18 12:08:30|47300.5|47280.5|47301.6|47281.6|47301.6|47281.6|47296.6|47276.6|1
1634558920000|2021-10-18 12:08:40|47299.1|47279.1|47303|47283|47303|47283|47299.1|47279.1|5
1634558930000|2021-10-18 12:08:50|47309.1|47289.1|47313|47293|47313|47293|47309.1|47289.1|5
1634558940000|2021-10-18 12:09:00|47311.6|47291.6|47308|47288|47311.6|47291.6|47305.5|47285.5|4
1634558950000|2021-10-18 12:09:10|47309.1|47289.1|47315.5|47295.5|47315.5|47295.5|47309.1|47289.1|6
1634558960000|2021-10-18 12:09:20|47318|47298|47309.1|47289.1|47318|47298|47309.1|47289.1|5
1634558970000|2021-10-18 12:09:30|47310.5|47290.5|47314.1|47294.1|47314.1|47294.1|47310.5|47290.5|1
1634558980000|2021-10-18 12:09:40|47313|47293|47306.6|47286.6|47313|47293|47306.6|47286.6|6
1634558990000|2021-10-18 12:09:50|47309.1|47289.1|47331.6|47311.6|47331.6|47311.6|47309.1|47289.1|23
1634559000000|2021-10-18 12:10:00|47329.1|47309.1|47291.8|47271.8|47335.2|47315.2|47291.8|47271.8|36
1634559010000|2021-10-18 12:10:10|47289.3|47269.3|47238.7|47218.7|47289.3|47269.3|47234.8|47214.8|63
1634559020000|2021-10-18 12:10:20|47251.2|47231.2|47246.2|47226.2|47256.2|47236.2|47244.8|47224.8|24
1634559030000|2021-10-18 12:10:30|47247.3|47227.3|47244.8|47224.8|47259.8|47239.8|47244.8|47224.8|16
1634559040000|2021-10-18 12:10:40|47247.3|47227.3|47274.8|47254.8|47281.2|47261.2|47247.3|47227.3|25
1634559050000|2021-10-18 12:10:50|47278.5|47258.5|47306|47286|47306|47286|47278.5|47258.5|23
1634559060000|2021-10-18 12:11:00|47307.3|47287.3|47314.8|47294.8|47314.8|47294.8|47302.3|47282.3|25
1634559070000|2021-10-18 12:11:10|47316|47296|47309.8|47289.8|47317.3|47297.3|47309.8|47289.8|3
1634559080000|2021-10-18 12:11:20|47307.3|47287.3|47304.8|47284.8|47309.8|47289.8|47304.8|47284.8|6
1634559090000|2021-10-18 12:11:30|47302.3|47282.3|47302.3|47282.3|47303.5|47283.5|47302.3|47282.3|3
1634559100000|2021-10-18 12:11:40|47304.8|47284.8|47324.8|47304.8|47324.8|47304.8|47304.8|47284.8|11
1634559110000|2021-10-18 12:11:50|47323.7|47303.7|47319.8|47299.8|47323.7|47303.7|47319.8|47299.8|30
1634559120000|2021-10-18 12:12:00|47309.8|47289.8|47315.1|47295.1|47315.1|47295.1|47306.2|47286.2|17
1634559130000|2021-10-18 12:12:10|47313.7|47293.7|47314.8|47294.8|47314.8|47294.8|47313.7|47293.7|18
1634559140000|2021-10-18 12:12:20|47316.2|47296.2|47340.7|47320.7|47340.7|47320.7|47316.2|47296.2|34
1634559150000|2021-10-18 12:12:30|47344.6|47324.6|47372.3|47352.3|47372.3|47352.3|47344.6|47324.6|21
1634559160000|2021-10-18 12:12:40|47373.5|47353.5|47347.3|47327.3|47373.5|47353.5|47339.8|47319.8|12
1634559170000|2021-10-18 12:12:50|47348.7|47328.7|47354.8|47334.8|47354.8|47334.8|47348.7|47328.7|9
1634559180000|2021-10-18 12:13:00|47356|47336|47354.8|47334.8|47356|47336|47343.5|47323.5|34
1634559190000|2021-10-18 12:13:10|47356|47336|47359.8|47339.8|47359.8|47339.8|47356|47336|3
1634559200000|2021-10-18 12:13:20|47358.5|47338.5|47357.3|47337.3|47358.5|47338.5|47357.3|47337.3|0
1634559210000|2021-10-18 12:13:30|47354.8|47334.8|47357.3|47337.3|47357.3|47337.3|47354.8|47334.8|4
1634559220000|2021-10-18 12:13:40|47358.5|47338.5|47362.3|47342.3|47362.3|47342.3|47358.5|47338.5|3
1634559230000|2021-10-18 12:13:50|47363.5|47343.5|47356.2|47336.2|47364.8|47344.8|47356.2|47336.2|5
1634559240000|2021-10-18 12:14:00|47353.7|47333.7|47354.6|47334.6|47355.7|47335.7|47349.8|47329.8|18
1634559250000|2021-10-18 12:14:10|47355.9|47335.9|47358.4|47338.4|47359.6|47339.6|47355.9|47335.9|4
1634559260000|2021-10-18 12:14:20|47357.3|47337.3|47352.3|47332.3|47357.3|47337.3|47352.3|47332.3|8
1634559270000|2021-10-18 12:14:30|47349.8|47329.8|47336.2|47316.2|47349.8|47329.8|47336.2|47316.2|11
1634559280000|2021-10-18 12:14:40|47334.8|47314.8|47348.4|47328.4|47348.4|47328.4|47333.7|47313.7|4
1634559290000|2021-10-18 12:14:50|47349.8|47329.8|47344.8|47324.8|47349.8|47329.8|47342.3|47322.3|4
1634559300000|2021-10-18 12:15:00|47346.2|47326.2|47369.3|47349.3|47369.3|47349.3|47346.2|47326.2|13
1634559310000|2021-10-18 12:15:10|47370.7|47350.7|47364.6|47344.6|47370.7|47350.7|47364.6|47344.6|10
1634559320000|2021-10-18 12:15:20|47363.4|47343.4|47362.3|47342.3|47364.6|47344.6|47354.8|47334.8|11
1634559330000|2021-10-18 12:15:30|47364.6|47344.6|47365.9|47345.9|47367.1|47347.1|47364.6|47344.6|3
1634559340000|2021-10-18 12:15:40|47363.4|47343.4|47358.4|47338.4|47363.4|47343.4|47358.4|47338.4|4
1634559350000|2021-10-18 12:15:50|47360.9|47340.9|47362.1|47342.1|47362.1|47342.1|47358.2|47338.2|4
1634559360000|2021-10-18 12:16:00|47368.4|47348.4|47384.6|47364.6|47384.6|47364.6|47365.7|47345.7|9
1634559370000|2021-10-18 12:16:10|47385.9|47365.9|47378.4|47358.4|47390.9|47370.9|47378.4|47358.4|19
1634559380000|2021-10-18 12:16:20|47375.9|47355.9|47377.1|47357.1|47377.1|47357.1|47370.9|47350.9|7
1634559390000|2021-10-18 12:16:30|47378.4|47358.4|47379.6|47359.6|47384.6|47364.6|47378.4|47358.4|5
1634559400000|2021-10-18 12:16:40|47378.2|47358.2|47370.7|47350.7|47378.2|47358.2|47370.7|47350.7|4
1634559410000|2021-10-18 12:16:50|47369.3|47349.3|47364.6|47344.6|47369.3|47349.3|47363.2|47343.2|5
1634559420000|2021-10-18 12:17:00|47374.3|47354.3|47377.1|47357.1|47378.2|47358.2|47374.3|47354.3|14
1634559430000|2021-10-18 12:17:10|47374.3|47354.3|47372.1|47352.1|47374.3|47354.3|47372.1|47352.1|3
1634559440000|2021-10-18 12:17:20|47370.9|47350.9|47369.6|47349.6|47370.9|47350.9|47369.6|47349.6|2
1634559450000|2021-10-18 12:17:30|47368.4|47348.4|47362.1|47342.1|47368.4|47348.4|47362.1|47342.1|17
1634559470000|2021-10-18 12:17:50|47360.9|47340.9|47359.6|47339.6|47360.9|47340.9|47359.6|47339.6|15
1634559480000|2021-10-18 12:18:00|47360.7|47340.7|47356.8|47336.8|47362.1|47342.1|47355.7|47335.7|18
1634559490000|2021-10-18 12:18:10|47355.4|47335.4|47375.7|47355.7|47375.7|47355.7|47355.4|47335.4|14
1634559500000|2021-10-18 12:18:20|47374.3|47354.3|47355.7|47335.7|47374.3|47354.3|47353.2|47333.2|24
1634559510000|2021-10-18 12:18:30|47350.7|47330.7|47373.2|47353.2|47373.2|47353.2|47347.1|47327.1|27
1634559520000|2021-10-18 12:18:40|47370.7|47350.7|47349.3|47329.3|47375.7|47355.7|47348.2|47328.2|10
1634559530000|2021-10-18 12:18:50|47350.4|47330.4|47347.9|47327.9|47350.4|47330.4|47347.9|47327.9|2
1634559540000|2021-10-18 12:19:00|47345.7|47325.7|47312.9|47292.9|47345.7|47325.7|47312.9|47292.9|12
1634559550000|2021-10-18 12:19:10|47311.8|47291.8|47287.9|47267.9|47311.8|47291.8|47287.9|47267.9|17
1634559560000|2021-10-18 12:19:20|47286.8|47266.8|47279.3|47259.3|47291.6|47271.6|47274.3|47254.3|16
1634559570000|2021-10-18 12:19:30|47283.2|47263.2|47285.7|47265.7|47285.7|47265.7|47283.2|47263.2|7
1634559580000|2021-10-18 12:19:40|47289.1|47269.1|47304.3|47284.3|47304.3|47284.3|47289.1|47269.1|2
1634559590000|2021-10-18 12:19:50|47303.2|47283.2|47325.4|47305.4|47325.4|47305.4|47301.8|47281.8|12
1634559600000|2021-10-18 12:20:00|47326.8|47306.8|47287.9|47267.9|47330.4|47310.4|47287.9|47267.9|21
1634559610000|2021-10-18 12:20:10|47289.1|47269.1|47305.7|47285.7|47306.8|47286.8|47289.1|47269.1|13
1634559620000|2021-10-18 12:20:20|47309.3|47289.3|47304.3|47284.3|47309.3|47289.3|47304.3|47284.3|6
1634559630000|2021-10-18 12:20:30|47303.2|47283.2|47310.7|47290.7|47311.8|47291.8|47303.2|47283.2|11
1634559640000|2021-10-18 12:20:40|47306.8|47286.8|47312.9|47292.9|47312.9|47292.9|47306.8|47286.8|3
1634559650000|2021-10-18 12:20:50|47315.4|47295.4|47330.4|47310.4|47330.4|47310.4|47315.4|47295.4|5
1634559660000|2021-10-18 12:21:00|47327.9|47307.9|47327.9|47307.9|47327.9|47307.9|47327.9|47307.9|2
1634559670000|2021-10-18 12:21:10|47325.7|47305.7|47314.3|47294.3|47325.7|47305.7|47314.3|47294.3|2
1634559680000|2021-10-18 12:21:20|47311.8|47291.8|47309.3|47289.3|47311.8|47291.8|47309.3|47289.3|0
1634559700000|2021-10-18 12:21:40|47308.2|47288.2|47305.7|47285.7|47308.2|47288.2|47305.7|47285.7|0
1634559710000|2021-10-18 12:21:50|47309.3|47289.3|47309.3|47289.3|47309.3|47289.3|47306.8|47286.8|3
1634559720000|2021-10-18 12:22:00|47308.2|47288.2|47303.2|47283.2|47309.3|47289.3|47303.2|47283.2|5
1634559730000|2021-10-18 12:22:10|47304.3|47284.3|47301.8|47281.8|47305.7|47285.7|47301.8|47281.8|4
1634559740000|2021-10-18 12:22:20|47299.3|47279.3|47299.3|47279.3|47299.3|47279.3|47299.3|47279.3|14
1634559750000|2021-10-18 12:22:30|47296.8|47276.8|47291.8|47271.8|47299.3|47279.3|47291.8|47271.8|5
1634559760000|2021-10-18 12:22:40|47290.7|47270.7|47305.7|47285.7|47305.7|47285.7|47290.7|47270.7|8
1634559770000|2021-10-18 12:22:50|||||||||1
1634559780000|2021-10-18 12:23:00|47306.8|47286.8|47310.7|47290.7|47310.7|47290.7|47306.8|47286.8|1
1634559790000|2021-10-18 12:23:10|47311.8|47291.8|47311.8|47291.8|47311.8|47291.8|47311.8|47291.8|2
1634559800000|2021-10-18 12:23:20|47315.7|47295.7|47315.7|47295.7|47315.7|47295.7|47315.7|47295.7|1
1634559810000|2021-10-18 12:23:30|47313.4|47293.4|47305.7|47285.7|47313.4|47293.4|47305.7|47285.7|2
1634559820000|2021-10-18 12:23:40|47298.4|47278.4|47275.7|47255.7|47298.4|47278.4|47275.7|47255.7|6
1634559830000|2021-10-18 12:23:50|47273.2|47253.2|47250.7|47230.7|47273.2|47253.2|47250.7|47230.7|9
1634559840000|2021-10-18 12:24:00|47249.5|47229.5|47225.7|47205.7|47249.5|47229.5|47220.7|47200.7|26
1634559850000|2021-10-18 12:24:10|47239.1|47219.1|47256.6|47236.6|47256.6|47236.6|47239.1|47219.1|25
1634559860000|2021-10-18 12:24:20|47258.8|47238.8|47260.2|47240.2|47261.1|47241.1|47258.8|47238.8|21
1634559870000|2021-10-18 12:24:30|47259.1|47239.1|47250.2|47230.2|47259.1|47239.1|47250.2|47230.2|9
1634559880000|2021-10-18 12:24:40|||||||||1
1634559890000|2021-10-18 12:24:50|47251.6|47231.6|47255.2|47235.2|47259.1|47239.1|47250.2|47230.2|17
1634559900000|2021-10-18 12:25:00|47253.8|47233.8|47222.7|47202.7|47253.8|47233.8|47220.2|47200.2|9
1634559910000|2021-10-18 12:25:10|47223.8|47203.8|47232.7|47212.7|47232.7|47212.7|47223.8|47203.8|10
1634559920000|2021-10-18 12:25:20|47233.8|47213.8|47232.7|47212.7|47235.2|47215.2|47232.7|47212.7|4
1634559930000|2021-10-18 12:25:30|47231.5|47211.5|47230.2|47210.2|47231.5|47211.5|47230.2|47210.2|3
1634559940000|2021-10-18 12:25:40|47227.7|47207.7|47209.3|47189.3|47227.7|47207.7|47209.3|47189.3|12
1634559950000|2021-10-18 12:25:50|47205.2|47185.2|47195.2|47175.2|47205.2|47185.2|47195.2|47175.2|4
1634559960000|2021-10-18 12:26:00|47194|47174|47200.2|47180.2|47200.2|47180.2|47194|47174|11
1634559970000|2021-10-18 12:26:10|47202.7|47182.7|47222.7|47202.7|47225.2|47205.2|47202.7|47182.7|16
1634559980000|2021-10-18 12:26:20|47224.9|47204.9|47212.7|47192.7|47227.7|47207.7|47212.7|47192.7|5
1634559990000|2021-10-18 12:26:30|47211.3|47191.3|47207.7|47187.7|47211.3|47191.3|47207.7|47187.7|9
1634560000000|2021-10-18 12:26:40|||||||||3
1634560010000|2021-10-18 12:26:50|47212.7|47192.7|47210.2|47190.2|47234|47214|47210.2|47190.2|19
1634560020000|2021-10-18 12:27:00|47206.5|47186.5|47197.7|47177.7|47206.5|47186.5|47197.7|47177.7|2
1634560030000|2021-10-18 12:27:10|47195.2|47175.2|47171.8|47151.8|47195.2|47175.2|47169.3|47149.3|31
1634560040000|2021-10-18 12:27:20|47170.2|47150.2|47169|47149|47170.2|47150.2|47161.5|47141.5|24
1634560050000|2021-10-18 12:27:30|47167.7|47147.7|47163.8|47143.8|47167.7|47147.7|47160.2|47140.2|12
1634560060000|2021-10-18 12:27:40|47165.2|47145.2|47170.2|47150.2|47170.2|47150.2|47165.2|47145.2|18
1634560070000|2021-10-18 12:27:50|47168.8|47148.8|47164.9|47144.9|47169.9|47149.9|47164.9|47144.9|9
1634560080000|2021-10-18 12:28:00|47163.5|47143.5|47162.4|47142.4|47163.5|47143.5|47161|47141|6
1634560090000|2021-10-18 12:28:10|47160.2|47140.2|47157.4|47137.4|47160.2|47140.2|47154.9|47134.9|10
1634560100000|2021-10-18 12:28:20|47156.3|47136.3|47158.5|47138.5|47161|47141|47156.3|47136.3|3
1634560110000|2021-10-18 12:28:30|47157.4|47137.4|47129.9|47109.9|47157.4|47137.4|47128.8|47108.8|23
1634560120000|2021-10-18 12:28:40|47128.8|47108.8|47102.7|47082.7|47128.8|47108.8|47102.7|47082.7|30
1634560130000|2021-10-18 12:28:50|47122.7|47102.7|47137.7|47117.7|47147.7|47127.7|47122.7|47102.7|18
1634560140000|2021-10-18 12:29:00|47134|47114|47135.2|47115.2|47135.2|47115.2|47129|47109|18
1634560150000|2021-10-18 12:29:10|47136.5|47116.5|47141.5|47121.5|47141.5|47121.5|47136.5|47116.5|6
1634560160000|2021-10-18 12:29:20|47145.2|47125.2|47155.2|47135.2|47155.2|47135.2|47145.2|47125.2|8
1634560170000|2021-10-18 12:29:30|47156.3|47136.3|47153.8|47133.8|47157.7|47137.7|47153.8|47133.8|12
1634560180000|2021-10-18 12:29:40|47136.3|47116.3|47138.8|47118.8|47138.8|47118.8|47133.8|47113.8|7
1634560190000|2021-10-18 12:29:50|47139.9|47119.9|47142.7|47122.7|47147.7|47127.7|47139.9|47119.9|8
1634560200000|2021-10-18 12:30:00|47139|47119|47143.8|47123.8|47146.3|47126.3|47132.7|47112.7|11
1634560210000|2021-10-18 12:30:10|47145.2|47125.2|47143.8|47123.8|47145.2|47125.2|47143.8|47123.8|8
1634560220000|2021-10-18 12:30:20|47142.7|47122.7|47143.8|47123.8|47143.8|47123.8|47142.7|47122.7|3
1634560230000|2021-10-18 12:30:30|47142.7|47122.7|47171.3|47151.3|47173.8|47153.8|47140.2|47120.2|11
1634560240000|2021-10-18 12:30:40|47172.7|47152.7|47180.2|47160.2|47180.2|47160.2|47170.2|47150.2|13
1634560250000|2021-10-18 12:30:50|47185.2|47165.2|47186.3|47166.3|47186.3|47166.3|47182.7|47162.7|5
1634560260000|2021-10-18 12:31:00|47185.2|47165.2|47206.5|47186.5|47207.9|47187.9|47182.7|47162.7|9
1634560270000|2021-10-18 12:31:10|47207.9|47187.9|47227.7|47207.7|47227.7|47207.7|47206.5|47186.5|7
1634560280000|2021-10-18 12:31:20|47225.2|47205.2|47222.7|47202.7|47230.2|47210.2|47222.7|47202.7|9
1634560290000|2021-10-18 12:31:30|47220.2|47200.2|47209|47189|47220.2|47200.2|47207.9|47187.9|8
1634560300000|2021-10-18 12:31:40|47207.7|47187.7|47207.7|47187.7|47207.7|47187.7|47206.5|47186.5|3
1634560310000|2021-10-18 12:31:50|47206.5|47186.5|47202.7|47182.7|47208.8|47188.8|47202.7|47182.7|21
1634560320000|2021-10-18 12:32:00|47201.3|47181.3|47206.3|47186.3|47206.3|47186.3|47201.3|47181.3|6
1634560330000|2021-10-18 12:32:10|47205.2|47185.2|47213.8|47193.8|47213.8|47193.8|47203.8|47183.8|6
1634560340000|2021-10-18 12:32:20|47217.4|47197.4|47226.3|47206.3|47226.3|47206.3|47217.4|47197.4|6
1634560350000|2021-10-18 12:32:30|47227.7|47207.7|47227.7|47207.7|47227.7|47207.7|47227.7|47207.7|10
1634560360000|2021-10-18 12:32:40|47225.2|47205.2|47215.2|47195.2|47225.2|47205.2|47215.2|47195.2|9
1634560370000|2021-10-18 12:32:50|47216.3|47196.3|47218.8|47198.8|47218.8|47198.8|47216.3|47196.3|2
1634560380000|2021-10-18 12:33:00|47217.7|47197.7|47212.7|47192.7|47217.7|47197.7|47212.7|47192.7|3
1634560390000|2021-10-18 12:33:10|||||||||1
1634560400000|2021-10-18 12:33:20|47212.6|47192.6|47207.6|47187.6|47215.1|47195.1|47207.6|47187.6|23
1634560410000|2021-10-18 12:33:30|47206.5|47186.5|47207.4|47187.4|47207.6|47187.6|47205.1|47185.1|4
1634560420000|2021-10-18 12:33:40|47208.8|47188.8|47207.6|47187.6|47208.8|47188.8|47207.6|47187.6|0
1634560430000|2021-10-18 12:33:50|47206.5|47186.5|47205.1|47185.1|47206.5|47186.5|47205.1|47185.1|0
1634560440000|2021-10-18 12:34:00|47206.3|47186.3|47213.8|47193.8|47213.8|47193.8|47206.3|47186.3|5
1634560450000|2021-10-18 12:34:10|47211.3|47191.3|47211.3|47191.3|47211.3|47191.3|47211.3|47191.3|0
1634560460000|2021-10-18 12:34:20|47212.4|47192.4|47216.3|47196.3|47216.3|47196.3|47212.4|47192.4|5
1634560470000|2021-10-18 12:34:30|47217.4|47197.4|47218.8|47198.8|47218.8|47198.8|47217.4|47197.4|29
1634560480000|2021-10-18 12:34:40|47221.3|47201.3|47238.8|47218.8|47241.3|47221.3|47221.3|47201.3|30
1634560490000|2021-10-18 12:34:50|||||||||4
1634560500000|2021-10-18 12:35:00|47236.3|47216.3|47225.1|47205.1|47236.3|47216.3|47225.1|47205.1|9
1634560510000|2021-10-18 12:35:10|47221.5|47201.5|47185.1|47165.1|47221.5|47201.5|47185.1|47165.1|27
1634560520000|2021-10-18 12:35:20|47180.1|47160.1|47180.1|47160.1|47180.1|47160.1|47180.1|47160.1|1
1634560530000|2021-10-18 12:35:30|47182.4|47162.4|47191.3|47171.3|47191.3|47171.3|47182.4|47162.4|9
1634560540000|2021-10-18 12:35:40|47195.1|47175.1|47200.1|47180.1|47200.1|47180.1|47195.1|47175.1|3
1634560550000|2021-10-18 12:35:50|47199|47179|47215.1|47195.1|47215.1|47195.1|47199|47179|22
1634560560000|2021-10-18 12:36:00|47217.6|47197.6|47220.1|47200.1|47220.1|47200.1|47217.6|47197.6|1
1634560570000|2021-10-18 12:36:10|47222.9|47202.9|47222.6|47202.6|47225.1|47205.1|47222.6|47202.6|5
1634560580000|2021-10-18 12:36:20|47224|47204|47227.6|47207.6|47227.6|47207.6|47220.1|47200.1|6
1634560590000|2021-10-18 12:36:30|47226.3|47206.3|47222.6|47202.6|47226.3|47206.3|47222.6|47202.6|1
1634560600000|2021-10-18 12:36:40|47220.1|47200.1|47217.6|47197.6|47220.1|47200.1|47217.6|47197.6|7
1634560610000|2021-10-18 12:36:50|47215.1|47195.1|47210.1|47190.1|47215.1|47195.1|47210.1|47190.1|2
1634560620000|2021-10-18 12:37:00|47204|47184|47197.6|47177.6|47204|47184|47197.6|47177.6|6
1634560630000|2021-10-18 12:37:10|47196.5|47176.5|47195.1|47175.1|47196.5|47176.5|47192.6|47172.6|4
1634560640000|2021-10-18 12:37:20|47200.1|47180.1|47197.6|47177.6|47200.1|47180.1|47197.6|47177.6|1
1634560650000|2021-10-18 12:37:30|47196.5|47176.5|47195.1|47175.1|47197.6|47177.6|47195.1|47175.1|8
1634560660000|2021-10-18 12:37:40|47197.6|47177.6|47195.1|47175.1|47200.1|47180.1|47195.1|47175.1|2
1634560670000|2021-10-18 12:37:50|47197.6|47177.6|47200.1|47180.1|47200.1|47180.1|47197.6|47177.6|6
1634560680000|2021-10-18 12:38:00|47201.3|47181.3|47222.6|47202.6|47222.6|47202.6|47201.3|47181.3|8
1634560690000|2021-10-18 12:38:10|47222.4|47202.4|47227.4|47207.4|47227.4|47207.4|47222.4|47202.4|9
1634560700000|2021-10-18 12:38:20|||||||||8
1634560710000|2021-10-18 12:38:30|||||||||3
1634560720000|2021-10-18 12:38:40|47228.5|47208.5|47237.4|47217.4|47239.9|47219.9|47228.5|47208.5|12
1634560730000|2021-10-18 12:38:50|47232.4|47212.4|47227.4|47207.4|47232.4|47212.4|47227.4|47207.4|5
1634560740000|2021-10-18 12:39:00|47229.9|47209.9|47237.4|47217.4|47238.8|47218.8|47229.9|47209.9|3
1634560750000|2021-10-18 12:39:10|47242.4|47222.4|47249.9|47229.9|47249.9|47229.9|47242.4|47222.4|3
1634560760000|2021-10-18 12:39:20|47254.9|47234.9|47254.9|47234.9|47254.9|47234.9|47254.9|47234.9|2
1634560770000|2021-10-18 12:39:30|47256|47236|47257.4|47237.4|47257.4|47237.4|47256|47236|2
1634560780000|2021-10-18 12:39:40|47261|47241|47273.5|47253.5|47273.5|47253.5|47261|47241|11
1634560790000|2021-10-18 12:39:50|47273.8|47253.8|47247.4|47227.4|47273.8|47253.8|47247.4|47227.4|11
1634560800000|2021-10-18 12:40:00|47244.9|47224.9|47242.4|47222.4|47247.4|47227.4|47229.9|47209.9|23
1634560810000|2021-10-18 12:40:10|47247.4|47227.4|47247.4|47227.4|47247.4|47227.4|47243.5|47223.5|5
1634560820000|2021-10-18 12:40:20|47248.8|47228.8|47257.4|47237.4|47257.4|47237.4|47248.8|47228.8|2
1634560840000|2021-10-18 12:40:40|47255.1|47235.1|47250.1|47230.1|47255.1|47235.1|47250.1|47230.1|6
1634560850000|2021-10-18 12:40:50|47247.4|47227.4|47244.9|47224.9|47247.4|47227.4|47244.9|47224.9|1
1634560860000|2021-10-18 12:41:00|47243.8|47223.8|47239.9|47219.9|47243.8|47223.8|47239.9|47219.9|1
1634560870000|2021-10-18 12:41:10|47242.4|47222.4|47243.5|47223.5|47243.5|47223.5|47242.4|47222.4|9
1634560880000|2021-10-18 12:41:20|47237.4|47217.4|47232.4|47212.4|47237.4|47217.4|47232.4|47212.4|7
1634560890000|2021-10-18 12:41:30|47234.9|47214.9|47242.4|47222.4|47242.4|47222.4|47234.9|47214.9|8
1634560900000|2021-10-18 12:41:40|47243.5|47223.5|47237.4|47217.4|47243.5|47223.5|47237.4|47217.4|3
1634560910000|2021-10-18 12:41:50|47232.4|47212.4|47229.9|47209.9|47232.4|47212.4|47229.9|47209.9|4
1634560920000|2021-10-18 12:42:00|47227.4|47207.4|47214.9|47194.9|47227.4|47207.4|47214.9|47194.9|9
1634560930000|2021-10-18 12:42:10|47218.5|47198.5|47218.5|47198.5|47218.5|47198.5|47218.5|47198.5|2
1634560940000|2021-10-18 12:42:20|47221|47201|47229.9|47209.9|47229.9|47209.9|47221|47201|2
1634560950000|2021-10-18 12:42:30|47232.4|47212.4|47234.9|47214.9|47234.9|47214.9|47232.4|47212.4|7
1634560960000|2021-10-18 12:42:40|47236.2|47216.2|47259.9|47239.9|47259.9|47239.9|47236.2|47216.2|17
1634560970000|2021-10-18 12:42:50|47262.1|47242.1|47259.9|47239.9|47264.9|47244.9|47259.9|47239.9|5
1634560980000|2021-10-18 12:43:00|47258.7|47238.7|47252.4|47232.4|47258.7|47238.7|47251.2|47231.2|8
1634560990000|2021-10-18 12:43:10|47249.9|47229.9|47242.4|47222.4|47249.9|47229.9|47242.4|47222.4|3
1634561000000|2021-10-18 12:43:20|47239.9|47219.9|47247.4|47227.4|47247.4|47227.4|47239.9|47219.9|7
1634561010000|2021-10-18 12:43:30|47248.5|47228.5|47259.9|47239.9|47259.9|47239.9|47247.4|47227.4|2
1634561020000|2021-10-18 12:43:40|47257.4|47237.4|47252.4|47232.4|47257.4|47237.4|47250.1|47230.1|7
1634561030000|2021-10-18 12:43:50|47253.5|47233.5|47271.2|47251.2|47272.4|47252.4|47253.5|47233.5|7
1634561040000|2021-10-18 12:44:00|47269.9|47249.9|47266.2|47246.2|47271.2|47251.2|47266.2|47246.2|1
1634561050000|2021-10-18 12:44:10|47261.2|47241.2|47250.1|47230.1|47261.2|47241.2|47250.1|47230.1|10
1634561060000|2021-10-18 12:44:20|47252.6|47232.6|47252.6|47232.6|47260.1|47240.1|47252.6|47232.6|9
1634561070000|2021-10-18 12:44:30|||||||||1
1634561080000|2021-10-18 12:44:40|47253.7|47233.7|47255.1|47235.1|47257.6|47237.6|47253.7|47233.7|1
1634561100000|2021-10-18 12:45:00|47256.2|47236.2|47251.5|47231.5|47256.2|47236.2|47251.5|47231.5|12
1634561110000|2021-10-18 12:45:10|47249|47229|47247.6|47227.6|47249|47229|47247.6|47227.6|7
1634561120000|2021-10-18 12:45:20|47269.9|47249.9|47269|47249|47273.7|47253.7|47267.6|47247.6|22
1634561130000|2021-10-18 12:45:30|47266.5|47246.5|47267.9|47247.9|47267.9|47247.9|47265.1|47245.1|11
1634561140000|2021-10-18 12:45:40|47270.1|47250.1|47265.1|47245.1|47272.6|47252.6|47264|47244|7
1634561150000|2021-10-18 12:45:50|47264|47244|47256.5|47236.5|47265.1|47245.1|47254|47234|11
1634561160000|2021-10-18 12:46:00|47257.6|47237.6|47266.5|47246.5|47266.5|47246.5|47257.6|47237.6|2
1634561170000|2021-10-18 12:46:10|47267.6|47247.6|47269|47249|47270.4|47250.4|47267.6|47247.6|10
1634561180000|2021-10-18 12:46:20|47270.1|47250.1|47270.1|47250.1|47271.5|47251.5|47267.6|47247.6|6
1634561190000|2021-10-18 12:46:30|47271.2|47251.2|47267.6|47247.6|47271.2|47251.2|47267.6|47247.6|11
1634561200000|2021-10-18 12:46:40|47270.1|47250.1|47265.1|47245.1|47270.1|47250.1|47265.1|47245.1|4
1634561220000|2021-10-18 12:47:00|47264|47244|47265.1|47245.1|47265.1|47245.1|47260.1|47240.1|10
1634561230000|2021-10-18 12:47:10|47264|47244|47265.1|47245.1|47265.1|47245.1|47262.6|47242.6|2
1634561240000|2021-10-18 12:47:20|47262.6|47242.6|47261.5|47241.5|47265.1|47245.1|47261.5|47241.5|6
1634561250000|2021-10-18 12:47:30|47262.6|47242.6|47265.1|47245.1|47267.6|47247.6|47262.6|47242.6|7
1634561260000|2021-10-18 12:47:40|47267.6|47247.6|47262.6|47242.6|47267.6|47247.6|47262.6|47242.6|11
1634561270000|2021-10-18 12:47:50|47264|47244|47263.7|47243.7|47264|47244|47260.1|47240.1|9
1634561280000|2021-10-18 12:48:00|47264.9|47244.9|47271.2|47251.2|47271.2|47251.2|47264.9|47244.9|7
1634561290000|2021-10-18 12:48:10|47270.1|47250.1|47270.3|47250.3|47271.5|47251.5|47267.6|47247.6|7
1634561300000|2021-10-18 12:48:20|47269|47249|47266.5|47246.5|47269|47249|47264|47244|4
1634561310000|2021-10-18 12:48:30|47267.6|47247.6|47293.7|47273.7|47296.2|47276.2|47266.5|47246.5|32
1634561320000|2021-10-18 12:48:40|47296.2|47276.2|47307.6|47287.6|47307.6|47287.6|47296.2|47276.2|7
1634561330000|2021-10-18 12:48:50|47305.1|47285.1|47304|47284|47305.1|47285.1|47301.5|47281.5|5
1634561340000|2021-10-18 12:49:00|47302.6|47282.6|47305.1|47285.1|47305.1|47285.1|47301.5|47281.5|4
1634561350000|2021-10-18 12:49:10|47304|47284|47319.9|47299.9|47319.9|47299.9|47304|47284|26
1634561360000|2021-10-18 12:49:20|47321.2|47301.2|47319|47299|47327.6|47307.6|47319|47299|13
1634561370000|2021-10-18 12:49:30|47317.8|47297.8|47313.7|47293.7|47317.8|47297.8|47311.2|47291.2|4
1634561380000|2021-10-18 12:49:40|47312.6|47292.6|47320.1|47300.1|47320.1|47300.1|47312.3|47292.3|0
1634561390000|2021-10-18 12:49:50|47306.2|47286.2|47308.7|47288.7|47308.7|47288.7|47306.2|47286.2|10
1634561400000|2021-10-18 12:50:00|47309.8|47289.8|47321.2|47301.2|47321.2|47301.2|47309.8|47289.8|8
1634561410000|2021-10-18 12:50:10|47325.7|47305.7|47328.7|47308.7|47331.2|47311.2|47325.7|47305.7|12
1634561420000|2021-10-18 12:50:20|47329.8|47309.8|47317.6|47297.6|47331.2|47311.2|47314.8|47294.8|15
1634561430000|2021-10-18 12:50:30|47321.2|47301.2|47315.1|47295.1|47321.2|47301.2|47315.1|47295.1|9
1634561440000|2021-10-18 12:50:40|47312.8|47292.8|47310.1|47290.1|47315.1|47295.1|47310.1|47290.1|1
1634561450000|2021-10-18 12:50:50|47315.1|47295.1|47302.6|47282.6|47315.1|47295.1|47302.6|47282.6|8
1634561460000|2021-10-18 12:51:00|47301.2|47281.2|47295.1|47275.1|47301.2|47281.2|47295.1|47275.1|10
1634561470000|2021-10-18 12:51:10|47294|47274|47297.6|47277.6|47297.6|47277.6|47292.6|47272.6|4
1634561480000|2021-10-18 12:51:20|47300.1|47280.1|47296.5|47276.5|47300.1|47280.1|47296.5|47276.5|0
1634561490000|2021-10-18 12:51:30|47300.1|47280.1|47295.1|47275.1|47305.1|47285.1|47295.1|47275.1|7
1634561500000|2021-10-18 12:51:40|47297.3|47277.3|47310.1|47290.1|47310.1|47290.1|47297.3|47277.3|5
1634561510000|2021-10-18 12:51:50|47305.1|47285.1|47320.1|47300.1|47320.1|47300.1|47300.1|47280.1|6
1634561520000|2021-10-18 12:52:00|47322.6|47302.6|47335.1|47315.1|47335.1|47315.1|47320.1|47300.1|8
1634561530000|2021-10-18 12:52:10|47336.2|47316.2|47326.5|47306.5|47339|47319|47326.5|47306.5|22
1634561540000|2021-10-18 12:52:20|47329|47309|47329|47309|47329|47309|47329|47309|4
1634561550000|2021-10-18 12:52:30|47330.1|47310.1|47330.1|47310.1|47330.1|47310.1|47330.1|47310.1|0
1634561560000|2021-10-18 12:52:40|47327.6|47307.6|47320.1|47300.1|47327.6|47307.6|47320.1|47300.1|5
1634561570000|2021-10-18 12:52:50|47323.7|47303.7|47327.6|47307.6|47330.1|47310.1|47323.7|47303.7|0
1634561580000|2021-10-18 12:53:00|47326.5|47306.5|47320.1|47300.1|47326.5|47306.5|47316.5|47296.5|6
1634561590000|2021-10-18 12:53:10|47322.8|47302.8|47320.1|47300.1|47325.1|47305.1|47320.1|47300.1|8
1634561600000|2021-10-18 12:53:20|47321.2|47301.2|47322.6|47302.6|47325.1|47305.1|47321.2|47301.2|4
1634561610000|2021-10-18 12:53:30|47325.1|47305.1|47287|47267|47327.6|47307.6|47287|47267|12
1634561620000|2021-10-18 12:53:40|47288.1|47268.1|47306.5|47286.5|47307.6|47287.6|47287|47267|6
1634561630000|2021-10-18 12:53:50|47305.1|47285.1|47306.5|47286.5|47306.5|47286.5|47305.1|47285.1|3
1634561640000|2021-10-18 12:54:00|47304|47284|47299|47279|47304|47284|47295.1|47275.1|17
1634561650000|2021-10-18 12:54:10|47302.6|47282.6|47306.5|47286.5|47306.5|47286.5|47302.6|47282.6|6
1634561660000|2021-10-18 12:54:20|47305.1|47285.1|47299.5|47279.5|47306.5|47286.5|47299.5|47279.5|10
1634561670000|2021-10-18 12:54:30|47292.8|47272.8|47292.8|47272.8|47292.8|47272.8|47291.5|47271.5|0
1634561680000|2021-10-18 12:54:40|47296.5|47276.5|47292.6|47272.6|47296.5|47276.5|47292.6|47272.6|4
1634561690000|2021-10-18 12:54:50|47289|47269|47286.5|47266.5|47289|47269|47285.3|47265.3|8
1634561700000|2021-10-18 12:55:00|47287.8|47267.8|47281.5|47261.5|47289.2|47269.2|47281.5|47261.5|12
1634561710000|2021-10-18 12:55:10|47282.6|47262.6|47291.5|47271.5|47291.5|47271.5|47282.6|47262.6|7
1634561720000|2021-10-18 12:55:20|47290.1|47270.1|47287.8|47267.8|47292.8|47272.8|47286.5|47266.5|3
1634561730000|2021-10-18 12:55:30|47274|47254|47279|47259|47279|47259|47274|47254|7
1634561740000|2021-10-18 12:55:40|47267.8|47247.8|47276.5|47256.5|47276.5|47256.5|47262.6|47242.6|10
1634561750000|2021-10-18 12:55:50|47272.6|47252.6|47261.5|47241.5|47274|47254|47261.5|47241.5|26
1634561760000|2021-10-18 12:56:00|47262.8|47242.8|47274.8|47254.8|47274.8|47254.8|47262.8|47242.8|12
1634561770000|2021-10-18 12:56:10|47277.3|47257.3|47275.3|47255.3|47279.2|47259.2|47275.3|47255.3|3
1634561780000|2021-10-18 12:56:20|47273.9|47253.9|47280.3|47260.3|47281.4|47261.4|47273.9|47253.9|2
1634561790000|2021-10-18 12:56:30|47281.4|47261.4|47281.4|47261.4|47281.4|47261.4|47281.4|47261.4|0
1634561800000|2021-10-18 12:56:40|47278.9|47258.9|47293.9|47273.9|47293.9|47273.9|47278.9|47258.9|6
1634561810000|2021-10-18 12:56:50|47276.9|47256.9|47268.9|47248.9|47276.9|47256.9|47268.9|47248.9|11
1634561820000|2021-10-18 12:57:00|47272.8|47252.8|47288.9|47268.9|47288.9|47268.9|47272.8|47252.8|11
1634561830000|2021-10-18 12:57:10|47290.1|47270.1|47251.4|47231.4|47290.1|47270.1|47248.9|47228.9|21
1634561840000|2021-10-18 12:57:20|47261.4|47241.4|47286.4|47266.4|47286.4|47266.4|47261.4|47241.4|4
1634561850000|2021-10-18 12:57:30|47287.6|47267.6|47266.4|47246.4|47287.6|47267.6|47265.1|47245.1|10
1634561860000|2021-10-18 12:57:40|47265.1|47245.1|47261.4|47241.4|47266.4|47246.4|47261.4|47241.4|5
1634561870000|2021-10-18 12:57:50|47258.9|47238.9|47263.9|47243.9|47263.9|47243.9|47257.6|47237.6|39
1634561880000|2021-10-18 12:58:00|47262.6|47242.6|47276.4|47256.4|47276.4|47256.4|47261.4|47241.4|9
1634561890000|2021-10-18 12:58:10|47278.9|47258.9|47271.4|47251.4|47278.9|47258.9|47271.4|47251.4|6
1634561900000|2021-10-18 12:58:20|47268.9|47248.9|47272.8|47252.8|47272.8|47252.8|47268.9|47248.9|7
1634561910000|2021-10-18 12:58:30|47273.9|47253.9|47272.8|47252.8|47274.2|47254.2|47272.8|47252.8|1
1634561920000|2021-10-18 12:58:40|47275.1|47255.1|47272.8|47252.8|47277.8|47257.8|47266.7|47246.7|11
1634561930000|2021-10-18 12:58:50|47273.9|47253.9|47287.8|47267.8|47287.8|47267.8|47273.9|47253.9|15
1634561940000|2021-10-18 12:59:00|47289.2|47269.2|47217.6|47197.6|47299.2|47279.2|47217.6|47197.6|97
1634561950000|2021-10-18 12:59:10|47215.1|47195.1|47215.1|47195.1|47238.9|47218.9|47210.1|47190.1|46
1634561960000|2021-10-18 12:59:20|47213.9|47193.9|47235.1|47215.1|47240.1|47220.1|47213.9|47193.9|18
1634561970000|2021-10-18 12:59:30|47215.1|47195.1|47220.1|47200.1|47220.1|47200.1|47203.9|47183.9|18
1634561980000|2021-10-18 12:59:40|47221.4|47201.4|47218.9|47198.9|47235.1|47215.1|47218.9|47198.9|22
1634561990000|2021-10-18 12:59:50|47221.2|47201.2|47226.4|47206.4|47228.9|47208.9|47221.2|47201.2|36
1634562000000|2021-10-18 13:00:00|47225.1|47205.1|47188.9|47168.9|47275.3|47255.3|47188.9|47168.9|93
1634562010000|2021-10-18 13:00:10|47191.2|47171.2|47201.4|47181.4|47201.4|47181.4|47170.1|47150.1|38
1634562020000|2021-10-18 13:00:20|47205.6|47185.6|47246.7|47226.7|47258.9|47238.9|47205.6|47185.6|29
1634562030000|2021-10-18 13:00:30|47245.6|47225.6|47221.4|47201.4|47245.6|47225.6|47221.4|47201.4|29
1634562040000|2021-10-18 13:00:40|47218.9|47198.9|47177.6|47157.6|47221.4|47201.4|47175.1|47155.1|37
1634562050000|2021-10-18 13:00:50|47177.8|47157.8|47177.6|47157.6|47191.4|47171.4|47176.4|47156.4|23
1634562060000|2021-10-18 13:01:00|47172.8|47152.8|47188.9|47168.9|47188.9|47168.9|47158.9|47138.9|45
1634562070000|2021-10-18 13:01:10|47193.7|47173.7|47171.4|47151.4|47196.4|47176.4|47171.4|47151.4|42
1634562080000|2021-10-18 13:01:20|47175.3|47155.3|47173.9|47153.9|47176.4|47156.4|47167.8|47147.8|20
1634562090000|2021-10-18 13:01:30|47172.6|47152.6|47129.4|47109.4|47172.8|47152.8|47129.4|47109.4|34
1634562100000|2021-10-18 13:01:40|47128.1|47108.1|47099.4|47079.4|47128.1|47108.1|47098.1|47078.1|31
1634562110000|2021-10-18 13:01:50|47096.7|47076.7|47059.2|47039.2|47096.7|47076.7|47049.2|47029.2|87
1634562120000|2021-10-18 13:02:00|47057.8|47037.8|47011.4|46991.4|47059.2|47039.2|47003.9|46983.9|86
1634562130000|2021-10-18 13:02:10|47012.6|46992.6|46977.8|46957.8|47031.2|47011.2|46974.2|46954.2|81
1634562140000|2021-10-18 13:02:20|46980.3|46960.3|46986.4|46966.4|47011.4|46991.4|46978.9|46958.9|81
1634562150000|2021-10-18 13:02:30|46988.9|46968.9|47029.2|47009.2|47029.2|47009.2|46985.3|46965.3|46
1634562160000|2021-10-18 13:02:40|47031.4|47011.4|47046.4|47026.4|47046.4|47026.4|47027.8|47007.8|41
1634562170000|2021-10-18 13:02:50|47047.8|47027.8|47047.8|47027.8|47066.4|47046.4|47045.3|47025.3|16
1634562180000|2021-10-18 13:03:00|47044.2|47024.2|47032.8|47012.8|47045.3|47025.3|47032.8|47012.8|24
1634562190000|2021-10-18 13:03:10|47030.3|47010.3|47048.9|47028.9|47051.4|47031.4|47030.3|47010.3|24
1634562200000|2021-10-18 13:03:20|47050.3|47030.3|47069.2|47049.2|47075.3|47055.3|47050.3|47030.3|30
1634562210000|2021-10-18 13:03:30|47067.8|47047.8|47052.8|47032.8|47067.8|47047.8|47035.3|47015.3|49
1634562220000|2021-10-18 13:03:40|47053.9|47033.9|47069.2|47049.2|47072.8|47052.8|47053.9|47033.9|20
1634562230000|2021-10-18 13:03:50|47060.5|47040.5|47050.5|47030.5|47060.5|47040.5|47024.8|47004.8|55
1634562240000|2021-10-18 13:04:00|47051.9|47031.9|47031.7|47011.7|47053|47033|47031.7|47011.7|30
1634562250000|2021-10-18 13:04:10|47030.3|47010.3|47015.3|46995.3|47030.3|47010.3|47004.2|46984.2|26
1634562260000|2021-10-18 13:04:20|47014.2|46994.2|47016.7|46996.7|47026.7|47006.7|47014.2|46994.2|77
1634562270000|2021-10-18 13:04:30|47014.2|46994.2|47010.5|46990.5|47014.2|46994.2|47006.7|46986.7|19
1634562280000|2021-10-18 13:04:40|47009.4|46989.4|47006.7|46986.7|47010.5|46990.5|47005.5|46985.5|37
1634562290000|2021-10-18 13:04:50|47008|46988|47017.8|46997.8|47017.8|46997.8|47008|46988|8
1634562300000|2021-10-18 13:05:00|47020.3|47000.3|47041.9|47021.9|47051.7|47031.7|47020.3|47000.3|19
1634562310000|2021-10-18 13:05:10|47039.7|47019.7|46985.5|46965.5|47040.5|47020.5|46985.5|46965.5|27
1634562320000|2021-10-18 13:05:20|46980.5|46960.5|46989.4|46969.4|47020.5|47000.5|46961.9|46941.9|54
1634562330000|2021-10-18 13:05:30|46990.5|46970.5|46979.2|46959.2|46991.9|46971.9|46973.3|46953.3|27
1634562340000|2021-10-18 13:05:40|46980.3|46960.3|46948|46928|46996.9|46976.9|46942.8|46922.8|47
1634562350000|2021-10-18 13:05:50|46949.2|46929.2|46935.3|46915.3|46956.4|46936.4|46930.5|46910.5|42
1634562360000|2021-10-18 13:06:00|46940.3|46920.3|46968|46948|46985.3|46965.3|46940.3|46920.3|33
1634562370000|2021-10-18 13:06:10|46969.2|46949.2|46991.4|46971.4|46991.4|46971.4|46960.3|46940.3|31
1634562380000|2021-10-18 13:06:20|46993|46973|46977.8|46957.8|46993|46973|46946.7|46926.7|36
1634562390000|2021-10-18 13:06:30|46980|46960|46999.2|46979.2|46999.2|46979.2|46969.2|46949.2|21
1634562400000|2021-10-18 13:06:40|47000.5|46980.5|47009.2|46989.2|47009.2|46989.2|47000.3|46980.3|15
1634562410000|2021-10-18 13:06:50|47006.7|46986.7|46996.7|46976.7|47006.7|46986.7|46996.7|46976.7|28
1634562420000|2021-10-18 13:07:00|46993|46973|46968|46948|47008|46988|46965.5|46945.5|58
1634562430000|2021-10-18 13:07:10|46970.5|46950.5|46976.9|46956.9|46985.5|46965.5|46970.5|46950.5|8
1634562440000|2021-10-18 13:07:20|46975.8|46955.8|46998|46978|46999.2|46979.2|46974.4|46954.4|15
1634562450000|2021-10-18 13:07:30|46996.7|46976.7|46977.4|46957.4|47001.7|46981.7|46976.3|46956.3|29
1634562460000|2021-10-18 13:07:40|46971.9|46951.9|46966.9|46946.9|46971.9|46951.9|46960.8|46940.8|14
1634562470000|2021-10-18 13:07:50|46968|46948|46956.7|46936.7|46970.8|46950.8|46956.7|46936.7|21
1634562480000|2021-10-18 13:08:00|46950.5|46930.5|46944.4|46924.4|46950.5|46930.5|46931.9|46911.9|26
1634562490000|2021-10-18 13:08:10|46941.9|46921.9|46961.9|46941.9|46961.9|46941.9|46926.9|46906.9|23
1634562500000|2021-10-18 13:08:20|46965.5|46945.5|46956.9|46936.9|46968|46948|46955.5|46935.5|34
1634562510000|2021-10-18 13:08:30|46959.4|46939.4|46970.5|46950.5|46971.9|46951.9|46956.9|46936.9|32
1634562520000|2021-10-18 13:08:40|46965.5|46945.5|46964.4|46944.4|46969.2|46949.2|46961.7|46941.7|53
1634562530000|2021-10-18 13:08:50|46965.8|46945.8|46999.2|46979.2|46999.2|46979.2|46964.4|46944.4|37
1634562540000|2021-10-18 13:09:00|47000.5|46980.5|47010.8|46990.8|47028.3|47008.3|47000.5|46980.5|46
1634562550000|2021-10-18 13:09:10|47012.2|46992.2|47014.7|46994.7|47034.7|47014.7|47010.8|46990.8|19
1634562560000|2021-10-18 13:09:20|47013.3|46993.3|47019.7|46999.7|47019.7|46999.7|47007.2|46987.2|9
1634562570000|2021-10-18 13:09:30|47020.8|47000.8|47041|47021|47041|47021|47019.7|46999.7|15
1634562580000|2021-10-18 13:09:40|47055.8|47035.8|47017.4|46997.4|47069.7|47049.7|47017.4|46997.4|24
1634562590000|2021-10-18 13:09:50|47016|46996|47046|47026|47046|47026|47016|46996|27
1634562600000|2021-10-18 13:10:00|47044.9|47024.9|47014.9|46994.9|47044.9|47024.9|47014.9|46994.9|18
1634562610000|2021-10-18 13:10:10|47013.5|46993.5|46944.9|46924.9|47013.5|46993.5|46944.9|46924.9|24
1634562620000|2021-10-18 13:10:20|46942.6|46922.6|46958.5|46938.5|46958.5|46938.5|46916|46896|33
1634562630000|2021-10-18 13:10:30|46961.3|46941.3|46957.4|46937.4|46962.6|46942.6|46957.4|46937.4|4
1634562640000|2021-10-18 13:10:40|46958.5|46938.5|46941.5|46921.5|46958.5|46938.5|46917.9|46897.9|27
1634562650000|2021-10-18 13:10:50|46946.5|46926.5|46944.3|46924.3|46962.6|46942.6|46944.3|46924.3|14
1634562660000|2021-10-18 13:11:00|46941.8|46921.8|46944.3|46924.3|46944.3|46924.3|46921.8|46901.8|27
1634562670000|2021-10-18 13:11:10|46946.5|46926.5|46959.3|46939.3|46959.3|46939.3|46946.5|46926.5|4
1634562680000|2021-10-18 13:11:20|46961.8|46941.8|46984|46964|46996.5|46976.5|46961.8|46941.8|29
1634562690000|2021-10-18 13:11:30|46982.9|46962.9|46996.5|46976.5|46996.5|46976.5|46981.5|46961.5|11
1634562700000|2021-10-18 13:11:40|46994|46974|46927.9|46907.9|46994|46974|46927.9|46907.9|20
1634562710000|2021-10-18 13:11:50|46924|46904|46931.5|46911.5|46931.5|46911.5|46920.4|46900.4|15
1634562720000|2021-10-18 13:12:00|46930.4|46910.4|46929|46909|46935.4|46915.4|46921.8|46901.8|25
1634562730000|2021-10-18 13:12:10|46930.1|46910.1|46929|46909|46931.5|46911.5|46929|46909|8
1634562740000|2021-10-18 13:12:20|46927.9|46907.9|46895.1|46875.1|46927.9|46907.9|46879.3|46859.3|66
1634562750000|2021-10-18 13:12:30|46897.4|46877.4|46897.9|46877.9|46904|46884|46892.6|46872.6|25
1634562760000|2021-10-18 13:12:40|46900.1|46880.1|46905.4|46885.4|46921.5|46901.5|46900.1|46880.1|25
1634562770000|2021-10-18 13:12:50|46907.9|46887.9|46865.4|46845.4|46915.4|46895.4|46865.4|46845.4|31
1634562780000|2021-10-18 13:13:00|46862.9|46842.9|46850.1|46830.1|46865.1|46845.1|46846.5|46826.5|88
1634562790000|2021-10-18 13:13:10|46848.8|46828.8|46871.5|46851.5|46881.5|46861.5|46846.5|46826.5|42
1634562800000|2021-10-18 13:13:20|46870.4|46850.4|46851.5|46831.5|46870.4|46850.4|46851.5|46831.5|12
1634562810000|2021-10-18 13:13:30|46852.6|46832.6|46868.8|46848.8|46868.8|46848.8|46827.9|46807.9|43
1634562820000|2021-10-18 13:13:40|46875.4|46855.4|46865.4|46845.4|46879|46859|46860.4|46840.4|25
1634562830000|2021-10-18 13:13:50|46866.5|46846.5|46858.8|46838.8|46871.5|46851.5|46858.8|46838.8|9
1634562840000|2021-10-18 13:14:00|46857.6|46837.6|46901.5|46881.5|46901.5|46881.5|46857.6|46837.6|26
1634562850000|2021-10-18 13:14:10|46904|46884|46922.6|46902.6|46925.1|46905.1|46904|46884|13
1634562860000|2021-10-18 13:14:20|46920.1|46900.1|46947.6|46927.6|46947.6|46927.6|46910.1|46890.1|38
1634562870000|2021-10-18 13:14:30|46946.5|46926.5|46933.8|46913.8|46946.5|46926.5|46933.8|46913.8|7
1634562880000|2021-10-18 13:14:40|46932.6|46912.6|46920.1|46900.1|46932.6|46912.6|46920.1|46900.1|12
1634562890000|2021-10-18 13:14:50|46919|46899|46931.3|46911.3|46931.3|46911.3|46919|46899|17
1634562900000|2021-10-18 13:15:00|46930.1|46910.1|46907.9|46887.9|46930.1|46910.1|46907.9|46887.9|15
1634562910000|2021-10-18 13:15:10|46905.1|46885.1|46891.5|46871.5|46905.1|46885.1|46885.1|46865.1|53
1634562920000|2021-10-18 13:15:20|46890.1|46870.1|46867.4|46847.4|46892.6|46872.6|46867.4|46847.4|10
1634562930000|2021-10-18 13:15:30|46862.6|46842.6|46881.8|46861.8|46885.1|46865.1|46860.4|46840.4|13
1634562940000|2021-10-18 13:15:40|46880.6|46860.6|46877.6|46857.6|46880.6|46860.6|46874|46854|21
1634562950000|2021-10-18 13:15:50|46878.8|46858.8|46908.8|46888.8|46910.1|46890.1|46878.8|46858.8|8
1634562960000|2021-10-18 13:16:00|46907.6|46887.6|46923.5|46903.5|46923.5|46903.5|46904.9|46884.9|16
1634562970000|2021-10-18 13:16:10|46924.9|46904.9|46947.6|46927.6|46947.6|46927.6|46924.9|46904.9|18
1634562980000|2021-10-18 13:16:20|46945.1|46925.1|46936.3|46916.3|46945.1|46925.1|46936.3|46916.3|20
1634562990000|2021-10-18 13:16:30|46937.4|46917.4|46942.6|46922.6|46942.6|46922.6|46936.3|46916.3|7
1634563000000|2021-10-18 13:16:40|46947.6|46927.6|46942.6|46922.6|46950.1|46930.1|46942.6|46922.6|16
1634563010000|2021-10-18 13:16:50|46940.1|46920.1|46922.6|46902.6|46940.1|46920.1|46921.5|46901.5|14
1634563020000|2021-10-18 13:17:00|46919.9|46899.9|46934.9|46914.9|46934.9|46914.9|46919.9|46899.9|8
1634563030000|2021-10-18 13:17:10|46933.8|46913.8|46926|46906|46937.4|46917.4|46926|46906|12
1634563040000|2021-10-18 13:17:20|46928.5|46908.5|46952.1|46932.1|46952.1|46932.1|46928.5|46908.5|20
1634563050000|2021-10-18 13:17:30|46951|46931|46977.1|46957.1|46977.1|46957.1|46948.5|46928.5|21
1634563060000|2021-10-18 13:17:40|46978.3|46958.3|46971|46951|46993.5|46973.5|46971|46951|33
1634563070000|2021-10-18 13:17:50|46969.9|46949.9|46967.4|46947.4|46972.4|46952.4|46967.1|46947.1|13
1634563080000|2021-10-18 13:18:00|46971|46951|46946.2|46926.2|46972.4|46952.4|46944.9|46924.9|24
1634563090000|2021-10-18 13:18:10|46944.9|46924.9|46902.1|46882.1|46944.9|46924.9|46902.1|46882.1|27
1634563100000|2021-10-18 13:18:20|46903.5|46883.5|46921.2|46901.2|46922.4|46902.4|46902.1|46882.1|14
1634563110000|2021-10-18 13:18:30|46919.9|46899.9|46907.4|46887.4|46919.9|46899.9|46907.4|46887.4|4
1634563120000|2021-10-18 13:18:40|46906|46886|46915.7|46895.7|46915.7|46895.7|46897.4|46877.4|17
1634563130000|2021-10-18 13:18:50|46922.1|46902.1|46961|46941|46964.6|46944.6|46922.1|46902.1|26
1634563140000|2021-10-18 13:19:00|46958.7|46938.7|46942.4|46922.4|46958.7|46938.7|46928.7|46908.7|18
1634563150000|2021-10-18 13:19:10|46943.5|46923.5|46952.1|46932.1|46952.1|46932.1|46943.5|46923.5|10
1634563160000|2021-10-18 13:19:20|46949.6|46929.6|46948.5|46928.5|46952.1|46932.1|46948.5|46928.5|9
1634563170000|2021-10-18 13:19:30|46949.6|46929.6|46958.5|46938.5|46958.5|46938.5|46948.5|46928.5|6
1634563180000|2021-10-18 13:19:40|46957.1|46937.1|46942.4|46922.4|46957.1|46937.1|46942.4|46922.4|19
1634563190000|2021-10-18 13:19:50|46941|46921|46953.5|46933.5|46953.5|46933.5|46941|46921|14
1634563200000|2021-10-18 13:20:00|46954.6|46934.6|46959.6|46939.6|46959.9|46939.9|46954.6|46934.6|11
1634563210000|2021-10-18 13:20:10|46961|46941|46961|46941|46961|46941|46961|46941|1
1634563220000|2021-10-18 13:20:20|46963.5|46943.5|46976|46956|46976|46956|46963.5|46943.5|7
1634563230000|2021-10-18 13:20:30|46981|46961|46986|46966|46986|46966|46981|46961|17
1634563240000|2021-10-18 13:20:40|46981|46961|46971|46951|46981|46961|46971|46951|4
1634563250000|2021-10-18 13:20:50|46969.9|46949.9|46968.2|46948.2|46969.9|46949.9|46950.7|46930.7|22
1634563260000|2021-10-18 13:21:00|46971|46951|46980.7|46960.7|46983.2|46963.2|46969.4|46949.4|19
1634563270000|2021-10-18 13:21:10|46979.6|46959.6|46971|46951|46980.7|46960.7|46971|46951|14
1634563280000|2021-10-18 13:21:20|46977.1|46957.1|46992.1|46972.1|46992.1|46972.1|46974.6|46954.6|10
1634563290000|2021-10-18 13:21:30|46993.2|46973.2|47014.6|46994.6|47016|46996|46993.2|46973.2|13
1634563300000|2021-10-18 13:21:40|47012.1|46992.1|47002.1|46982.1|47012.1|46992.1|47002.1|46982.1|13
1634563310000|2021-10-18 13:21:50|46999.6|46979.6|46994.6|46974.6|46999.6|46979.6|46992.1|46972.1|37
1634563320000|2021-10-18 13:22:00|46995.7|46975.7|46972.1|46952.1|46998.5|46978.5|46972.1|46952.1|16
1634563330000|2021-10-18 13:22:10|46971|46951|46969.6|46949.6|46971|46951|46964.6|46944.6|11
1634563340000|2021-10-18 13:22:20|46966|46946|46948.5|46928.5|46966|46946|46948.5|46928.5|24
1634563350000|2021-10-18 13:22:30|46947.4|46927.4|46947.1|46927.1|46949.6|46929.6|46946|46926|10
1634563360000|2021-10-18 13:22:40|46944.9|46924.9|46922.4|46902.4|46944.9|46924.9|46917.4|46897.4|18
1634563370000|2021-10-18 13:22:50|46924.9|46904.9|46932.4|46912.4|46932.4|46912.4|46924.9|46904.9|8
1634563380000|2021-10-18 13:23:00|46929.9|46909.9|46938.5|46918.5|46947.4|46927.4|46929.9|46909.9|9
1634563390000|2021-10-18 13:23:10|46942.4|46922.4|46951|46931|46952.4|46932.4|46942.4|46922.4|18
1634563400000|2021-10-18 13:23:20|46951.2|46931.2|46937.4|46917.4|46951.2|46931.2|46932.4|46912.4|22
1634563410000|2021-10-18 13:23:30|46936|46916|46937.4|46917.4|46942.4|46922.4|46928.7|46908.7|5
1634563420000|2021-10-18 13:23:40|46936.2|46916.2|46958.5|46938.5|46958.5|46938.5|46928.7|46908.7|25
1634563430000|2021-10-18 13:23:50|46961|46941|46954.9|46934.9|46971|46951|46954.9|46934.9|9
1634563440000|2021-10-18 13:24:00|46952.6|46932.6|46929.9|46909.9|46952.6|46932.6|46929.9|46909.9|15
1634563450000|2021-10-18 13:24:10|46931|46911|46931|46911|46931|46911|46927.4|46907.4|21
1634563460000|2021-10-18 13:24:20|46932.4|46912.4|46952.4|46932.4|46952.4|46932.4|46932.4|46912.4|12
1634563470000|2021-10-18 13:24:30|46956|46936|46965.1|46945.1|46966.2|46946.2|46956|46936|4
1634563480000|2021-10-18 13:24:40|46963.7|46943.7|46973.7|46953.7|46973.7|46953.7|46963.7|46943.7|5
1634563490000|2021-10-18 13:24:50|46978.7|46958.7|46986.2|46966.2|46986.2|46966.2|46978.7|46958.7|10
1634563500000|2021-10-18 13:25:00|46987.4|46967.4|46988.7|46968.7|46997.4|46977.4|46986.2|46966.2|12
1634563510000|2021-10-18 13:25:10|46986.2|46966.2|46986.2|46966.2|46987.4|46967.4|46972.4|46952.4|58
1634563520000|2021-10-18 13:25:20|46982.6|46962.6|46983.5|46963.5|46983.5|46963.5|46974.9|46954.9|39
1634563530000|2021-10-18 13:25:30|46982.4|46962.4|46997.4|46977.4|46998.5|46978.5|46982.4|46962.4|4
1634563540000|2021-10-18 13:25:40|46998.5|46978.5|47029.6|47009.6|47031|47011|46997.4|46977.4|21
1634563550000|2021-10-18 13:25:50|47031|47011|47017.3|46997.3|47031|47011|47016.5|46996.5|25
1634563560000|2021-10-18 13:26:00|47016.2|46996.2|46984.8|46964.8|47018.7|46998.7|46984.8|46964.8|18
1634563570000|2021-10-18 13:26:10|46983.5|46963.5|46994.8|46974.8|46994.8|46974.8|46983.5|46963.5|2
1634563580000|2021-10-18 13:26:20|46997.3|46977.3|47021.2|47001.2|47021.2|47001.2|46997.3|46977.3|5
1634563590000|2021-10-18 13:26:30|47023.7|47003.7|47010.1|46990.1|47023.7|47003.7|47010.1|46990.1|5
1634563600000|2021-10-18 13:26:40|47007.6|46987.6|46995.1|46975.1|47007.6|46987.6|46988.7|46968.7|12
1634563610000|2021-10-18 13:26:50|46996.2|46976.2|46991.5|46971.5|47000.3|46980.3|46991.5|46971.5|4
1634563620000|2021-10-18 13:27:00|46994.2|46974.2|46983.7|46963.7|46994.2|46974.2|46980.1|46960.1|19
1634563630000|2021-10-18 13:27:10|46985.1|46965.1|46973.7|46953.7|47000.3|46980.3|46971.2|46951.2|73
1634563640000|2021-10-18 13:27:20|46976.5|46956.5|46972.6|46952.6|46976.5|46956.5|46972.6|46952.6|14
1634563650000|2021-10-18 13:27:30|46970.1|46950.1|46970.1|46950.1|46975.1|46955.1|46960.1|46940.1|34
1634563660000|2021-10-18 13:27:40|46969|46949|46971.5|46951.5|46971.5|46951.5|46967.6|46947.6|3
1634563670000|2021-10-18 13:27:50|46972.8|46952.8|46947.8|46927.8|46972.8|46952.8|46947.8|46927.8|12
1634563680000|2021-10-18 13:28:00|46944.2|46924.2|46939|46919|46944.2|46924.2|46937.8|46917.8|15
1634563690000|2021-10-18 13:28:10|46942.8|46922.8|46951.5|46931.5|46952.6|46932.6|46941.5|46921.5|8
1634563700000|2021-10-18 13:28:20|46947.8|46927.8|46939|46919|46947.8|46927.8|46926.5|46906.5|27
1634563710000|2021-10-18 13:28:30|46937.6|46917.6|46935.1|46915.1|46937.6|46917.6|46921.5|46901.5|16
1634563720000|2021-10-18 13:28:40|46937.6|46917.6|46930.1|46910.1|46942.6|46922.6|46930.1|46910.1|11
1634563730000|2021-10-18 13:28:50|46931.5|46911.5|46946.5|46926.5|46947.8|46927.8|46931.5|46911.5|8
1634563740000|2021-10-18 13:29:00|46944|46924|46936.5|46916.5|46944|46924|46931.5|46911.5|14
1634563750000|2021-10-18 13:29:10|46937.6|46917.6|46981.5|46961.5|46981.5|46961.5|46937.6|46917.6|7
1634563760000|2021-10-18 13:29:20|46986.5|46966.5|47006.5|46986.5|47006.5|46986.5|46986.5|46966.5|6
1634563770000|2021-10-18 13:29:30|47005.3|46985.3|47005.1|46985.1|47006.5|46986.5|47000.1|46980.1|15
1634563780000|2021-10-18 13:29:40|47011.5|46991.5|47014|46994|47017.6|46997.6|47011.5|46991.5|19
1634563790000|2021-10-18 13:29:50|47011.5|46991.5|47011.5|46991.5|47016.5|46996.5|47011.5|46991.5|8
1634563800000|2021-10-18 13:30:00|47004.2|46984.2|46955.1|46935.1|47004.2|46984.2|46952.6|46932.6|41
1634563810000|2021-10-18 13:30:10|46956.2|46936.2|47002.6|46982.6|47002.6|46982.6|46956.2|46936.2|25
1634563820000|2021-10-18 13:30:20|47003.7|46983.7|46997.8|46977.8|47010.1|46990.1|46997.8|46977.8|15
1634563830000|2021-10-18 13:30:30|46991.5|46971.5|46980.1|46960.1|46991.5|46971.5|46977.6|46957.6|9
1634563840000|2021-10-18 13:30:40|46982.3|46962.3|46947.6|46927.6|46985.1|46965.1|46947.6|46927.6|13
1634563850000|2021-10-18 13:30:50|46946.5|46926.5|46917.6|46897.6|46946.5|46926.5|46917.6|46897.6|20
1634563860000|2021-10-18 13:31:00|46926.2|46906.2|46938.7|46918.7|46940.1|46920.1|46920.1|46900.1|24
1634563870000|2021-10-18 13:31:10|46939|46919|46934|46914|46940.1|46920.1|46932.8|46912.8|17
1634563880000|2021-10-18 13:31:20|46936.5|46916.5|46932.6|46912.6|46945.1|46925.1|46932.6|46912.6|8
1634563890000|2021-10-18 13:31:30|46933.7|46913.7|46912.6|46892.6|46933.7|46913.7|46906.5|46886.5|21
1634563900000|2021-10-18 13:31:40|46915.1|46895.1|46902.6|46882.6|46915.1|46895.1|46902.6|46882.6|21
1634563910000|2021-10-18 13:31:50|46901.5|46881.5|46885.1|46865.1|46901.5|46881.5|46865.1|46845.1|36
1634563920000|2021-10-18 13:32:00|46888.7|46868.7|46926.2|46906.2|46946.2|46926.2|46888.7|46868.7|43
1634563930000|2021-10-18 13:32:10|46916.7|46896.7|46904.8|46884.8|46916.7|46896.7|46885.1|46865.1|36
1634563940000|2021-10-18 13:32:20|46908.5|46888.5|46913.5|46893.5|46913.5|46893.5|46897.3|46877.3|18
1634563950000|2021-10-18 13:32:30|46914.8|46894.8|46919.8|46899.8|46936|46916|46914.8|46894.8|18
1634563960000|2021-10-18 13:32:40|46917.3|46897.3|46901|46881|46927.1|46907.1|46901|46881|23
1634563970000|2021-10-18 13:32:50|46903.5|46883.5|46909.6|46889.6|46909.6|46889.6|46903.5|46883.5|15
1634563980000|2021-10-18 13:33:00|46912.3|46892.3|46912.3|46892.3|46922.3|46902.3|46902.1|46882.1|21
1634563990000|2021-10-18 13:33:10|46917.3|46897.3|46903.7|46883.7|46919.8|46899.8|46903.7|46883.7|9
1634564000000|2021-10-18 13:33:20|46902.3|46882.3|46929.6|46909.6|46929.6|46909.6|46888.7|46868.7|37
1634564010000|2021-10-18 13:33:30|46931|46911|46957.3|46937.3|46957.3|46937.3|46931|46911|9
1634564020000|2021-10-18 13:33:40|46956.2|46936.2|46952.3|46932.3|46956.2|46936.2|46947.3|46927.3|17
1634564030000|2021-10-18 13:33:50|46950.1|46930.1|46916|46896|46950.1|46930.1|46916|46896|15
1634564040000|2021-10-18 13:34:00|46913.5|46893.5|46901|46881|46913.5|46893.5|46892.3|46872.3|23
1634564050000|2021-10-18 13:34:10|46899.8|46879.8|46887.3|46867.3|46899.8|46879.8|46887.3|46867.3|12
1634564060000|2021-10-18 13:34:20|46889.8|46869.8|46872.3|46852.3|46889.8|46869.8|46864.8|46844.8|15
1634564070000|2021-10-18 13:34:30|46869.8|46849.8|46900.9|46880.9|46900.9|46880.9|46869.8|46849.8|22
1634564080000|2021-10-18 13:34:40|46897.3|46877.3|46892.3|46872.3|46897.3|46877.3|46892.3|46872.3|12
1634564090000|2021-10-18 13:34:50|46891.2|46871.2|46867.3|46847.3|46891.2|46871.2|46867.3|46847.3|16
1634564100000|2021-10-18 13:35:00|46866.2|46846.2|46865.9|46845.9|46872.3|46852.3|46854.8|46834.8|38
1634564110000|2021-10-18 13:35:10|46868.2|46848.2|46875.9|46855.9|46890.9|46870.9|46868.2|46848.2|21
1634564120000|2021-10-18 13:35:20|46874.6|46854.6|46865.9|46845.9|46874.6|46854.6|46854.8|46834.8|18
1634564130000|2021-10-18 13:35:30|46868.2|46848.2|46855.9|46835.9|46878.4|46858.4|46855.9|46835.9|7
1634564140000|2021-10-18 13:35:40|46854.8|46834.8|46800.9|46780.9|46855.9|46835.9|46800.9|46780.9|30
1634564150000|2021-10-18 13:35:50|46803.4|46783.4|46809.6|46789.6|46809.6|46789.6|46797.3|46777.3|67
1634564160000|2021-10-18 13:36:00|46813.2|46793.2|46855.9|46835.9|46855.9|46835.9|46813.2|46793.2|34
1634564170000|2021-10-18 13:36:10|46858.4|46838.4|46843.4|46823.4|46858.4|46838.4|46830.9|46810.9|30
1634564180000|2021-10-18 13:36:20|46842.3|46822.3|46830.1|46810.1|46845.9|46825.9|46830.1|46810.1|28
1634564190000|2021-10-18 13:36:30|46825.9|46805.9|46855.9|46835.9|46858.4|46838.4|46825.9|46805.9|17
1634564200000|2021-10-18 13:36:40|46853.4|46833.4|46849.6|46829.6|46858.2|46838.2|46849.6|46829.6|16
1634564210000|2021-10-18 13:36:50|46848.2|46828.2|46867.1|46847.1|46867.1|46847.1|46848.2|46828.2|18
1634564220000|2021-10-18 13:37:00|46865.9|46845.9|46889.3|46869.3|46889.3|46869.3|46864.6|46844.6|27
1634564230000|2021-10-18 13:37:10|46890.4|46870.4|46900.4|46880.4|46900.4|46880.4|46889.3|46869.3|23
1634564240000|2021-10-18 13:37:20|46907.9|46887.9|46896.8|46876.8|46910.7|46890.7|46896.8|46876.8|19
1634564250000|2021-10-18 13:37:30|46895.7|46875.7|46878.2|46858.2|46895.7|46875.7|46873.2|46853.2|9
1634564260000|2021-10-18 13:37:40|46881.8|46861.8|46893.2|46873.2|46893.2|46873.2|46878.2|46858.2|10
1634564270000|2021-10-18 13:37:50|46895.4|46875.4|46893.2|46873.2|46900.7|46880.7|46893.2|46873.2|14
1634564280000|2021-10-18 13:38:00|46894.3|46874.3|46898.2|46878.2|46904.3|46884.3|46883.2|46863.2|23
1634564290000|2021-10-18 13:38:10|46893.2|46873.2|46886.8|46866.8|46903.2|46883.2|46886.8|46866.8|22
1634564300000|2021-10-18 13:38:20|46885.7|46865.7|46883.2|46863.2|46885.7|46865.7|46883.2|46863.2|4
1634564310000|2021-10-18 13:38:30|46881.8|46861.8|46870.7|46850.7|46885.7|46865.7|46870.7|46850.7|14
1634564320000|2021-10-18 13:38:40|46865.7|46845.7|46863.2|46843.2|46873.2|46853.2|46858.2|46838.2|14
1634564330000|2021-10-18 13:38:50|46860.7|46840.7|46838.2|46818.2|46860.7|46840.7|46838.2|46818.2|11
1634564340000|2021-10-18 13:39:00|46835.9|46815.9|46828.2|46808.2|46835.9|46815.9|46825.7|46805.7|23
1634564350000|2021-10-18 13:39:10|46825.7|46805.7|46821.8|46801.8|46833.2|46813.2|46818.2|46798.2|19
1634564360000|2021-10-18 13:39:20|46823.2|46803.2|46818.2|46798.2|46823.2|46803.2|46815.7|46795.7|23
1634564370000|2021-10-18 13:39:30|46813.2|46793.2|46793.4|46773.4|46813.2|46793.2|46790.9|46770.9|35
1634564380000|2021-10-18 13:39:40|46790.9|46770.9|46775.9|46755.9|46794.8|46774.8|46772.3|46752.3|92
1634564390000|2021-10-18 13:39:50|46774.8|46754.8|46752.3|46732.3|46774.8|46754.8|46749.8|46729.8|53
1634564400000|2021-10-18 13:40:00|46749.8|46729.8|46772.6|46752.6|46772.6|46752.6|46731.2|46711.2|63
1634564410000|2021-10-18 13:40:10|46773.7|46753.7|46760.1|46740.1|46773.7|46753.7|46760.1|46740.1|36
1634564420000|2021-10-18 13:40:20|46762.3|46742.3|46751.2|46731.2|46763.7|46743.7|46751.2|46731.2|13
1634564430000|2021-10-18 13:40:30|46749.8|46729.8|46766.4|46746.4|46770.1|46750.1|46747.6|46727.6|39
1634564440000|2021-10-18 13:40:40|46767.8|46747.8|46795.1|46775.1|46795.3|46775.3|46767.8|46747.8|49
1634564450000|2021-10-18 13:40:50|46797.6|46777.6|46765.3|46745.3|46797.6|46777.6|46765.3|46745.3|26
1634564460000|2021-10-18 13:41:00|46761.4|46741.4|46720.3|46700.3|46761.4|46741.4|46704.2|46684.2|56
1634564470000|2021-10-18 13:41:10|46719.2|46699.2|46725.6|46705.6|46735.6|46715.6|46719.2|46699.2|32
1634564480000|2021-10-18 13:41:20|46724.2|46704.2|46729.2|46709.2|46734.2|46714.2|46719.2|46699.2|39
1634564490000|2021-10-18 13:41:30|46732.8|46712.8|46738.1|46718.1|46740.6|46720.6|46730.3|46710.3|34
1634564500000|2021-10-18 13:41:40|46739.4|46719.4|46749.4|46729.4|46749.4|46729.4|46731.7|46711.7|40
1634564510000|2021-10-18 13:41:50|46750.5|46730.5|46742.8|46722.8|46750.5|46730.5|46742.8|46722.8|17
1634564520000|2021-10-18 13:42:00|46745.1|46725.1|46766.4|46746.4|46773.7|46753.7|46745.1|46725.1|15
1634564530000|2021-10-18 13:42:10|46764.2|46744.2|46757.8|46737.8|46766.4|46746.4|46757.8|46737.8|18
1634564540000|2021-10-18 13:42:20|46763.7|46743.7|46780|46760|46780|46760|46763.7|46743.7|17
1634564550000|2021-10-18 13:42:30|46777.8|46757.8|46761.4|46741.4|46777.8|46757.8|46761.4|46741.4|35
1634564560000|2021-10-18 13:42:40|46758.9|46738.9|46775.3|46755.3|46777.5|46757.5|46758.9|46738.9|26
1634564570000|2021-10-18 13:42:50|46773.9|46753.9|46786.4|46766.4|46788.9|46768.9|46765.3|46745.3|35
1634564580000|2021-10-18 13:43:00|46778.9|46758.9|46755|46735|46781.4|46761.4|46737.5|46717.5|32
1634564590000|2021-10-18 13:43:10|46752.5|46732.5|46760|46740|46760|46740|46752.5|46732.5|13
1634564600000|2021-10-18 13:43:20|46761.2|46741.2|46746.4|46726.4|46765|46745|46745|46725|32
1634564610000|2021-10-18 13:43:30|46745.3|46725.3|46758.7|46738.7|46758.7|46738.7|46740|46720|8
1634564620000|2021-10-18 13:43:40|46760|46740|46753.9|46733.9|46760|46740|46753.9|46733.9|13
1634564630000|2021-10-18 13:43:50|46755|46735|46778.9|46758.9|46778.9|46758.9|46755|46735|15
1634564640000|2021-10-18 13:44:00|46778.7|46758.7|46753.7|46733.7|46778.7|46758.7|46753.7|46733.7|13
1634564650000|2021-10-18 13:44:10|46752.3|46732.3|46750.3|46730.3|46755|46735|46746.2|46726.2|11
1634564660000|2021-10-18 13:44:20|46749.2|46729.2|46741.4|46721.4|46749.2|46729.2|46740|46720|11
1634564670000|2021-10-18 13:44:30|46740|46720|46741.4|46721.4|46741.4|46721.4|46731.4|46711.4|17
1634564680000|2021-10-18 13:44:40|46743.9|46723.9|46726.4|46706.4|46750|46730|46726.4|46706.4|14
1634564690000|2021-10-18 13:44:50|46731.4|46711.4|46753.7|46733.7|46753.7|46733.7|46731.4|46711.4|32
1634564700000|2021-10-18 13:45:00|46758.7|46738.7|46707.5|46687.5|46758.7|46738.7|46706.4|46686.4|45
1634564710000|2021-10-18 13:45:10|46710|46690|46721.4|46701.4|46730|46710|46710|46690|29
1634564720000|2021-10-18 13:45:20|46722.5|46702.5|46706.4|46686.4|46722.5|46702.5|46705.3|46685.3|31
1634564730000|2021-10-18 13:45:30|46705.3|46685.3|46692.3|46672.3|46705.3|46685.3|46687.8|46667.8|67
1634564740000|2021-10-18 13:45:40|46693.7|46673.7|46702.8|46682.8|46705.3|46685.3|46693.7|46673.7|28
1634564750000|2021-10-18 13:45:50|46700.3|46680.3|46704.2|46684.2|46704.2|46684.2|46696.7|46676.7|20
1634564760000|2021-10-18 13:46:00|46703|46683|46711.7|46691.7|46711.7|46691.7|46695.5|46675.5|31
1634564770000|2021-10-18 13:46:10|46710.5|46690.5|46719.2|46699.2|46719.2|46699.2|46709.2|46689.2|21
1634564780000|2021-10-18 13:46:20|46716.4|46696.4|46712.8|46692.8|46719.2|46699.2|46707.8|46687.8|25
1634564790000|2021-10-18 13:46:30|46713.9|46693.9|46727.8|46707.8|46727.8|46707.8|46712.8|46692.8|12
1634564800000|2021-10-18 13:46:40|46731.4|46711.4|46734.2|46714.2|46736.7|46716.7|46731.4|46711.4|5
1634564810000|2021-10-18 13:46:50|46737.8|46717.8|46738|46718|46738|46718|46734.2|46714.2|4
1634564820000|2021-10-18 13:47:00|46740.5|46720.5|46763.9|46743.9|46763.9|46743.9|46740.5|46720.5|25
1634564830000|2021-10-18 13:47:10|46765|46745|46794.2|46774.2|46796.4|46776.4|46765|46745|19
1634564840000|2021-10-18 13:47:20|46790.3|46770.3|46760.3|46740.3|46790.3|46770.3|46760.3|46740.3|24
1634564850000|2021-10-18 13:47:30|46761.4|46741.4|46777.8|46757.8|46777.8|46757.8|46761.4|46741.4|33
1634564860000|2021-10-18 13:47:40|46778.9|46758.9|46777.8|46757.8|46780.3|46760.3|46777.8|46757.8|7
1634564870000|2021-10-18 13:47:50|46782.8|46762.8|46772.8|46752.8|46782.8|46762.8|46772.8|46752.8|24
1634564880000|2021-10-18 13:48:00|46771.4|46751.4|46730.3|46710.3|46771.4|46751.4|46730.3|46710.3|15
1634564890000|2021-10-18 13:48:10|46732.8|46712.8|46756.4|46736.4|46760.3|46740.3|46732.8|46712.8|11
1634564900000|2021-10-18 13:48:20|46757.8|46737.8|46777.8|46757.8|46777.8|46757.8|46757.8|46737.8|14
1634564910000|2021-10-18 13:48:30|46776.4|46756.4|46783.7|46763.7|46783.7|46763.7|46768.7|46748.7|19
1634564920000|2021-10-18 13:48:40|46794.8|46774.8|46816.2|46796.2|46816.2|46796.2|46794.8|46774.8|60
1634564930000|2021-10-18 13:48:50|46817.3|46797.3|46813.7|46793.7|46823.7|46803.7|46813.7|46793.7|18
1634564940000|2021-10-18 13:49:00|46811.4|46791.4|46788.7|46768.7|46811.4|46791.4|46766.2|46746.2|31
1634564950000|2021-10-18 13:49:10|46791.2|46771.2|46787.3|46767.3|46791.2|46771.2|46783.7|46763.7|8
1634564960000|2021-10-18 13:49:20|46785|46765|46790|46770|46790|46770|46781.2|46761.2|3
1634564970000|2021-10-18 13:49:30|46788.7|46768.7|46767.3|46747.3|46788.7|46768.7|46767.3|46747.3|7
1634564980000|2021-10-18 13:49:40|46766.2|46746.2|46767.5|46747.5|46768.7|46748.7|46764.8|46744.8|5
1634564990000|2021-10-18 13:49:50|46766.2|46746.2|46771.2|46751.2|46771.2|46751.2|46766.2|46746.2|14
1634565000000|2021-10-18 13:50:00|46773.7|46753.7|46763.7|46743.7|46773.7|46753.7|46763.7|46743.7|13
1634565010000|2021-10-18 13:50:10|46765|46745|46768.7|46748.7|46781.2|46761.2|46765|46745|16
1634565020000|2021-10-18 13:50:20|46766.2|46746.2|46810.9|46790.9|46810.9|46790.9|46766.2|46746.2|39
1634565030000|2021-10-18 13:50:30|46808.4|46788.4|46815.9|46795.9|46815.9|46795.9|46808.4|46788.4|7
1634565040000|2021-10-18 13:50:40|46814.8|46794.8|46803.4|46783.4|46815.9|46795.9|46803.4|46783.4|7
1634565050000|2021-10-18 13:50:50|46804.5|46784.5|46805.9|46785.9|46805.9|46785.9|46802|46782|5
1634565060000|2021-10-18 13:51:00|46803.4|46783.4|46802|46782|46809.3|46789.3|46791.8|46771.8|19
1634565070000|2021-10-18 13:51:10|46797|46777|46785.6|46765.6|46797|46777|46785.6|46765.6|20
1634565080000|2021-10-18 13:51:20|46784.5|46764.5|46785.6|46765.6|46785.6|46765.6|46784.5|46764.5|8
1634565090000|2021-10-18 13:51:30|46788.1|46768.1|46820.6|46800.6|46823.1|46803.1|46788.1|46768.1|13
1634565100000|2021-10-18 13:51:40|46818.1|46798.1|46823.1|46803.1|46825.4|46805.4|46817|46797|9
1634565110000|2021-10-18 13:51:50|46822|46802|46820.6|46800.6|46823.1|46803.1|46819.5|46799.5|3
1634565120000|2021-10-18 13:52:00|46817|46797|46841.3|46821.3|46843.8|46823.8|46812|46792|37
1634565130000|2021-10-18 13:52:10|46844|46824|46863.3|46843.3|46863.3|46843.3|46842.6|46822.6|51
1634565140000|2021-10-18 13:52:20|46864.6|46844.6|46836.3|46816.3|46869.9|46849.9|46835.1|46815.1|26
1634565150000|2021-10-18 13:52:30|46831|46811|46816.3|46796.3|46831|46811|46816.3|46796.3|10
1634565160000|2021-10-18 13:52:40|46814.9|46794.9|46822.1|46802.1|46822.1|46802.1|46806.3|46786.3|31
1634565170000|2021-10-18 13:52:50|46827.6|46807.6|46839.6|46819.6|46839.6|46819.6|46827.6|46807.6|33
1634565180000|2021-10-18 13:53:00|46841|46821|46885.1|46865.1|46885.1|46865.1|46841|46821|29
1634565190000|2021-10-18 13:53:10|46887.4|46867.4|46898.5|46878.5|46905.1|46885.1|46887.4|46867.4|23
1634565200000|2021-10-18 13:53:20|46899.9|46879.9|46907.9|46887.9|46914.9|46894.9|46899.9|46879.9|27
1634565210000|2021-10-18 13:53:30|46909.3|46889.3|46899.3|46879.3|46920.4|46900.4|46899.3|46879.3|24
1634565220000|2021-10-18 13:53:40|46898.1|46878.1|46904.3|46884.3|46910.4|46890.4|46895.4|46875.4|40
1634565230000|2021-10-18 13:53:50|46905.4|46885.4|46915.6|46895.6|46915.6|46895.6|46905.4|46885.4|4
1634565240000|2021-10-18 13:54:00|46916.8|46896.8|46881.8|46861.8|46917.9|46897.9|46880.4|46860.4|38
1634565250000|2021-10-18 13:54:10|46884|46864|46880.4|46860.4|46895.4|46875.4|46880.4|46860.4|19
1634565260000|2021-10-18 13:54:20|46879|46859|46859.3|46839.3|46879|46859|46859.3|46839.3|11
1634565270000|2021-10-18 13:54:30|46865.4|46845.4|46860.4|46840.4|46865.4|46845.4|46860.4|46840.4|10
1634565280000|2021-10-18 13:54:40|46858.1|46838.1|46840.4|46820.4|46858.1|46838.1|46840.4|46820.4|20
1634565290000|2021-10-18 13:54:50|46837.9|46817.9|46885.4|46865.4|46885.4|46865.4|46835.4|46815.4|29
1634565300000|2021-10-18 13:55:00|46874.8|46854.8|46874|46854|46874.8|46854.8|46860.4|46840.4|25
1634565310000|2021-10-18 13:55:10|46875.4|46855.4|46890.4|46870.4|46890.4|46870.4|46875.4|46855.4|12
1634565320000|2021-10-18 13:55:20|46891.8|46871.8|46897.6|46877.6|46900.4|46880.4|46891.8|46871.8|27
1634565330000|2021-10-18 13:55:30|46896.5|46876.5|46886.8|46866.8|46897.6|46877.6|46886.8|46866.8|14
1634565340000|2021-10-18 13:55:40|46883.1|46863.1|46886.8|46866.8|46886.8|46866.8|46881.8|46861.8|3
1634565350000|2021-10-18 13:55:50|46887.9|46867.9|46925.4|46905.4|46925.4|46905.4|46887.9|46867.9|28
1634565360000|2021-10-18 13:56:00|46926.8|46906.8|46963.1|46943.1|46963.1|46943.1|46926.8|46906.8|28
1634565370000|2021-10-18 13:56:10|46965.6|46945.6|46975.6|46955.6|46975.6|46955.6|46963.1|46943.1|29
1634565380000|2021-10-18 13:56:20|46978.1|46958.1|46969.5|46949.5|46985.6|46965.6|46968.1|46948.1|31
1634565390000|2021-10-18 13:56:30|46968.4|46948.4|46960.9|46940.9|46968.4|46948.4|46960.9|46940.9|12
1634565400000|2021-10-18 13:56:40|46959.8|46939.8|46968.1|46948.1|46973.1|46953.1|46948.1|46928.1|15
1634565410000|2021-10-18 13:56:50|46965.4|46945.4|46965.6|46945.6|46968.1|46948.1|46957.9|46937.9|6
1634565420000|2021-10-18 13:57:00|46966.8|46946.8|46968.1|46948.1|46973.1|46953.1|46966.8|46946.8|9
1634565430000|2021-10-18 13:57:10|46965.9|46945.9|46953.1|46933.1|46965.9|46945.9|46938.1|46918.1|16
1634565440000|2021-10-18 13:57:20|46955.6|46935.6|46964.3|46944.3|46964.3|46944.3|46955.6|46935.6|12
1634565450000|2021-10-18 13:57:30|46965.4|46945.4|46975.6|46955.6|46979.5|46959.5|46965.4|46945.4|14
1634565460000|2021-10-18 13:57:40|46976.8|46956.8|46965.4|46945.4|46976.8|46956.8|46965.4|46945.4|9
1634565470000|2021-10-18 13:57:50|46962.9|46942.9|46972.9|46952.9|46975.4|46955.4|46960.4|46940.4|21
1634565480000|2021-10-18 13:58:00|46970.4|46950.4|46980.1|46960.1|46980.1|46960.1|46952.9|46932.9|34
1634565490000|2021-10-18 13:58:10|46981.3|46961.3|47004|46984|47004|46984|46980.1|46960.1|29
1634565500000|2021-10-18 13:58:20|47005.1|46985.1|46998.1|46978.1|47006.5|46986.5|46998.1|46978.1|24
1634565510000|2021-10-18 13:58:30|46995.4|46975.4|46999.5|46979.5|47002|46982|46987.9|46967.9|28
1634565520000|2021-10-18 13:58:40|46998.6|46978.6|47000.6|46980.6|47000.6|46980.6|46992|46972|26
1634565530000|2021-10-18 13:58:50|47003.4|46983.4|46999.5|46979.5|47004.5|46984.5|46999.5|46979.5|10
1634565540000|2021-10-18 13:59:00|47000.9|46980.9|47000.9|46980.9|47000.9|46980.9|46995.9|46975.9|9
1634565550000|2021-10-18 13:59:10|46999.7|46979.7|46977.2|46957.2|46999.7|46979.7|46977.2|46957.2|17
1634565560000|2021-10-18 13:59:20|46978.4|46958.4|46993.4|46973.4|46993.4|46973.4|46978.4|46958.4|15
1634565570000|2021-10-18 13:59:30|46997|46977|47008.4|46988.4|47012|46992|46997|46977|46
1634565580000|2021-10-18 13:59:40|47004.7|46984.7|47003.4|46983.4|47004.7|46984.7|47002.2|46982.2|25
1634565590000|2021-10-18 13:59:50|47006.1|46986.1|46998.4|46978.4|47010.9|46990.9|46998.4|46978.4|7
1634565600000|2021-10-18 14:00:00|47000.9|46980.9|46998.9|46978.9|47008.4|46988.4|46998.9|46978.9|19
1634565610000|2021-10-18 14:00:10|46996.6|46976.6|46965.9|46945.9|46996.6|46976.6|46965.9|46945.9|28
1634565620000|2021-10-18 14:00:20|46970.9|46950.9|46955.6|46935.6|46973.4|46953.4|46955.6|46935.6|26
1634565630000|2021-10-18 14:00:30|46954.2|46934.2|47002.9|46982.9|47002.9|46982.9|46954.2|46934.2|27
1634565640000|2021-10-18 14:00:40|47005.6|46985.6|47032|47012|47032|47012|47005.6|46985.6|22
1634565650000|2021-10-18 14:00:50|47033.4|47013.4|47036.7|47016.7|47039.2|47019.2|47033.1|47013.1|7
1634565660000|2021-10-18 14:01:00|47037.9|47017.9|47020.6|47000.6|47037.9|47017.9|47012|46992|20
1634565670000|2021-10-18 14:01:10|47022.9|47002.9|47011.7|46991.7|47025.6|47005.6|47011.7|46991.7|25
1634565680000|2021-10-18 14:01:20|47009.5|46989.5|46983.1|46963.1|47009.5|46989.5|46983.1|46963.1|9
1634565690000|2021-10-18 14:01:30|46982|46962|46982|46962|46982|46962|46982|46962|2
1634565700000|2021-10-18 14:01:40|46979.5|46959.5|46995.6|46975.6|46995.6|46975.6|46977|46957|18
1634565710000|2021-10-18 14:01:50|46998.1|46978.1|47018.1|46998.1|47018.1|46998.1|46998.1|46978.1|9
1634565720000|2021-10-18 14:02:00|47013.1|46993.1|46998.1|46978.1|47013.1|46993.1|46993.1|46973.1|11
1634565730000|2021-10-18 14:02:10|47008.1|46988.1|47009.5|46989.5|47013.1|46993.1|47008.1|46988.1|11
1634565740000|2021-10-18 14:02:20|47013.1|46993.1|47009.2|46989.2|47013.1|46993.1|47009.2|46989.2|10
1634565750000|2021-10-18 14:02:30|47013.1|46993.1|46999.5|46979.5|47013.1|46993.1|46999.5|46979.5|7
1634565760000|2021-10-18 14:02:40|46998.4|46978.4|47031.7|47011.7|47031.7|47011.7|46993.1|46973.1|32
1634565770000|2021-10-18 14:02:50|47029.2|47009.2|47051.7|47031.7|47051.7|47031.7|47029.2|47009.2|17
1634565780000|2021-10-18 14:03:00|47056.7|47036.7|47065.4|47045.4|47065.4|47045.4|47052.9|47032.9|29
1634565790000|2021-10-18 14:03:10|47067.9|47047.9|47060.4|47040.4|47070.4|47050.4|47060.4|47040.4|14
1634565800000|2021-10-18 14:03:20|47057.9|47037.9|47049.2|47029.2|47059.2|47039.2|47049.2|47029.2|5
1634565810000|2021-10-18 14:03:30|47045.4|47025.4|47025.4|47005.4|47045.4|47025.4|47025.4|47005.4|39
1634565820000|2021-10-18 14:03:40|47039|47019|47032.9|47012.9|47042.9|47022.9|47030.4|47010.4|14
1634565830000|2021-10-18 14:03:50|47035.4|47015.4|47023.1|47003.1|47035.4|47015.4|47023.1|47003.1|2
1634565840000|2021-10-18 14:04:00|47024.2|47004.2|47010.4|46990.4|47026.7|47006.7|47005.4|46985.4|25
1634565850000|2021-10-18 14:04:10|47005.4|46985.4|47000.4|46980.4|47005.4|46985.4|46997.9|46977.9|6
1634565860000|2021-10-18 14:04:20|46997.9|46977.9|47000.4|46980.4|47000.4|46980.4|46997.9|46977.9|5
1634565870000|2021-10-18 14:04:30|47001.5|46981.5|47000.4|46980.4|47005.4|46985.4|47000.4|46980.4|5
1634565880000|2021-10-18 14:04:40|46999.2|46979.2|46995.4|46975.4|46999.2|46979.2|46992.9|46972.9|4
1634565890000|2021-10-18 14:04:50|46997.9|46977.9|47020.4|47000.4|47020.4|47000.4|46997.9|46977.9|17
1634565900000|2021-10-18 14:05:00|47025.4|47005.4|47010.4|46990.4|47025.4|47005.4|47010.4|46990.4|16
1634565910000|2021-10-18 14:05:10|47005.4|46985.4|47002.9|46982.9|47005.4|46985.4|47002.9|46982.9|2
1634565920000|2021-10-18 14:05:20|47001.7|46981.7|47027.9|47007.9|47027.9|47007.9|46999.2|46979.2|29
1634565930000|2021-10-18 14:05:30|47029|47009|47037.9|47017.9|47037.9|47017.9|47029|47009|4
1634565940000|2021-10-18 14:05:40|47039|47019|47037.9|47017.9|47049.2|47029.2|47037.9|47017.9|13
1634565950000|2021-10-18 14:05:50|47040.4|47020.4|47055.4|47035.4|47056.7|47036.7|47040.4|47020.4|15
1634565960000|2021-10-18 14:06:00|47050.4|47030.4|47045.4|47025.4|47050.4|47030.4|47040.4|47020.4|13
1634565970000|2021-10-18 14:06:10|47044.2|47024.2|47040.4|47020.4|47044.2|47024.2|47040.4|47020.4|7
1634565980000|2021-10-18 14:06:20|47039|47019|46995.4|46975.4|47039|47019|46995.4|46975.4|32
1634565990000|2021-10-18 14:06:30|46993.1|46973.1|46995.3|46975.3|47000.3|46980.3|46990.3|46970.3|9
1634566000000|2021-10-18 14:06:40|46991.7|46971.7|46970.3|46950.3|46991.7|46971.7|46967.8|46947.8|22
1634566010000|2021-10-18 14:06:50|46969.2|46949.2|46960.3|46940.3|46969.2|46949.2|46960.3|46940.3|9
1634566020000|2021-10-18 14:07:00|46961.7|46941.7|46970.3|46950.3|46970.3|46950.3|46957.8|46937.8|15
1634566030000|2021-10-18 14:07:10|46971.5|46951.5|46965.3|46945.3|46972.8|46952.8|46965.3|46945.3|5
1634566040000|2021-10-18 14:07:20|46971.5|46951.5|46950.6|46930.6|46972.8|46952.8|46950.6|46930.6|11
1634566050000|2021-10-18 14:07:30|46949.2|46929.2|46934|46914|46949.2|46929.2|46931.7|46911.7|19
1634566060000|2021-10-18 14:07:40|46930.3|46910.3|46930.3|46910.3|46930.3|46910.3|46925.3|46905.3|5
1634566070000|2021-10-18 14:07:50|46926.7|46906.7|46940.1|46920.1|46940.1|46920.1|46925.3|46905.3|18
1634566080000|2021-10-18 14:08:00|46946.5|46926.5|46961.5|46941.5|46965.3|46945.3|46946.5|46926.5|18
1634566090000|2021-10-18 14:08:10|46960.3|46940.3|46964|46944|46979|46959|46960.3|46940.3|20
1634566100000|2021-10-18 14:08:20|46962.8|46942.8|46964|46944|46964|46944|46962.8|46942.8|1
1634566110000|2021-10-18 14:08:30|46965.3|46945.3|46965.3|46945.3|46965.3|46945.3|46965.3|46945.3|6
1634566120000|2021-10-18 14:08:40|46972.6|46952.6|46980.1|46960.1|46980.1|46960.1|46972.6|46952.6|4
1634566130000|2021-10-18 14:08:50|46967.6|46947.6|46961.7|46941.7|46967.6|46947.6|46961.7|46941.7|17
1634566140000|2021-10-18 14:09:00|46965.3|46945.3|46982.8|46962.8|46982.8|46962.8|46965.3|46945.3|7
1634566150000|2021-10-18 14:09:10|46984|46964|46990.3|46970.3|46990.3|46970.3|46984|46964|8
1634566160000|2021-10-18 14:09:20|46989|46969|47000.3|46980.3|47000.3|46980.3|46986.5|46966.5|7
1634566170000|2021-10-18 14:09:30|||||||||2
1634566180000|2021-10-18 14:09:40|47004|46984|47000.1|46980.1|47004|46984|46999|46979|13
1634566190000|2021-10-18 14:09:50|47001.5|46981.5|47009|46989|47009|46989|47001.5|46981.5|2
1634566200000|2021-10-18 14:10:00|47005.1|46985.1|47001.2|46981.2|47005.1|46985.1|47000.1|46980.1|8
1634566210000|2021-10-18 14:10:10|47007.6|46987.6|46982.6|46962.6|47007.6|46987.6|46982.6|46962.6|20
1634566220000|2021-10-18 14:10:20|46977.6|46957.6|46968.7|46948.7|46977.6|46957.6|46964|46944|17
1634566230000|2021-10-18 14:10:30|46971.2|46951.2|46967.6|46947.6|46971.2|46951.2|46967.6|46947.6|3
1634566240000|2021-10-18 14:10:40|46966.2|46946.2|46976.7|46956.7|46976.7|46956.7|46957.6|46937.6|16
1634566250000|2021-10-18 14:10:50|46975.6|46955.6|46974.5|46954.5|46983.1|46963.1|46974.5|46954.5|14
1634566260000|2021-10-18 14:11:00|46973.1|46953.1|46984.5|46964.5|46988.1|46968.1|46973.1|46953.1|7
1634566270000|2021-10-18 14:11:10|46983.1|46963.1|46990.8|46970.8|46990.8|46970.8|46983.1|46963.1|7
1634566280000|2021-10-18 14:11:20|46993.6|46973.6|47005.8|46985.8|47005.8|46985.8|46993.6|46973.6|7
1634566290000|2021-10-18 14:11:30|47007|46987|47005.8|46985.8|47010.8|46990.8|47005.8|46985.8|10
1634566300000|2021-10-18 14:11:40|47008.3|46988.3|47025.8|47005.8|47028.3|47008.3|47008.3|46988.3|21
1634566310000|2021-10-18 14:11:50|47020.8|47000.8|47015.8|46995.8|47020.8|47000.8|47015.8|46995.8|2
1634566320000|2021-10-18 14:12:00|47010.8|46990.8|47009.5|46989.5|47013.3|46993.3|47009.5|46989.5|8
1634566330000|2021-10-18 14:12:10|47010.8|46990.8|47013.3|46993.3|47014.5|46994.5|47010.8|46990.8|3
1634566340000|2021-10-18 14:12:20|47010.8|46990.8|47010.8|46990.8|47010.8|46990.8|47010.8|46990.8|4
1634566350000|2021-10-18 14:12:30|47012|46992|47043.3|47023.3|47043.3|47023.3|47012|46992|20
1634566360000|2021-10-18 14:12:40|47044.7|47024.7|47045.8|47025.8|47047.2|47027.2|47044.7|47024.7|3
1634566370000|2021-10-18 14:12:50|47047|47027|47047|47027|47049.5|47029.5|47047|47027|7
1634566380000|2021-10-18 14:13:00|47045.8|47025.8|47030.8|47010.8|47045.8|47025.8|47027.2|47007.2|14
1634566390000|2021-10-18 14:13:10|47033.3|47013.3|47020.8|47000.8|47035.8|47015.8|47020.8|47000.8|6
1634566400000|2021-10-18 14:13:20|47018.3|46998.3|47015.8|46995.8|47019.5|46999.5|47015.8|46995.8|6
1634566410000|2021-10-18 14:13:30|47010.8|46990.8|47010.8|46990.8|47010.8|46990.8|47010.8|46990.8|2
1634566420000|2021-10-18 14:13:40|47015.8|46995.8|47015.8|46995.8|47015.8|46995.8|47015.8|46995.8|3
1634566430000|2021-10-18 14:13:50|47020.8|47000.8|47030.8|47010.8|47030.8|47010.8|47020.8|47000.8|7
1634566440000|2021-10-18 14:14:00|47033.3|47013.3|47030.8|47010.8|47033.3|47013.3|47030.8|47010.8|1
1634566450000|2021-10-18 14:14:10|47035.8|47015.8|47045.8|47025.8|47045.8|47025.8|47035.8|47015.8|4
1634566460000|2021-10-18 14:14:20|47047|47027|47045.8|47025.8|47048.3|47028.3|47045.8|47025.8|1
1634566470000|2021-10-18 14:14:30|47048.1|47028.1|47050.8|47030.8|47050.8|47030.8|47045.8|47025.8|6
1634566480000|2021-10-18 14:14:40|47052|47032|47055.8|47035.8|47057.2|47037.2|47052|47032|9
1634566490000|2021-10-18 14:14:50|47056.9|47036.9|47055.8|47035.8|47060.8|47040.8|47055.8|47035.8|10
1634566500000|2021-10-18 14:15:00|47058.3|47038.3|47030.8|47010.8|47058.3|47038.3|47015.8|46995.8|22
1634566510000|2021-10-18 14:15:10|47031.9|47011.9|47015.8|46995.8|47033.3|47013.3|47015.8|46995.8|9
1634566520000|2021-10-18 14:15:20|47013.6|46993.6|47009.4|46989.4|47013.6|46993.6|47008.3|46988.3|13
1634566530000|2021-10-18 14:15:30|47008.3|46988.3|47000.8|46980.8|47008.3|46988.3|46995.8|46975.8|14
1634566540000|2021-10-18 14:15:40|46999.7|46979.7|46969.4|46949.4|46999.7|46979.7|46968.3|46948.3|18
1634566550000|2021-10-18 14:15:50|46970.8|46950.8|46970.8|46950.8|46970.8|46950.8|46970.8|46950.8|10
1634566560000|2021-10-18 14:16:00|46975.8|46955.8|46978.3|46958.3|46978.3|46958.3|46970.8|46950.8|9
1634566570000|2021-10-18 14:16:10|46974.4|46954.4|46976.9|46956.9|46976.9|46956.9|46974.4|46954.4|10
1634566580000|2021-10-18 14:16:20|46978.1|46958.1|46990.8|46970.8|46995.8|46975.8|46978.1|46958.1|15
1634566590000|2021-10-18 14:16:30|46989.7|46969.7|46990.8|46970.8|46990.8|46970.8|46987.2|46967.2|1
1634566600000|2021-10-18 14:16:40|46989.4|46969.4|46988.3|46968.3|46993.3|46973.3|46988.3|46968.3|5
1634566610000|2021-10-18 14:16:50|46991.9|46971.9|47006.9|46986.9|47006.9|46986.9|46991.9|46971.9|12
1634566620000|2021-10-18 14:17:00|47004.7|46984.7|47015.8|46995.8|47015.8|46995.8|47004.7|46984.7|6
1634566630000|2021-10-18 14:17:10|47020.8|47000.8|47020.8|47000.8|47023.3|47003.3|47020.8|47000.8|9
1634566640000|2021-10-18 14:17:20|47019.4|46999.4|47016.9|46996.9|47019.4|46999.4|47016.9|46996.9|4
1634566650000|2021-10-18 14:17:30|47019.2|46999.2|47025.8|47005.8|47025.8|47005.8|47019.2|46999.2|5
1634566660000|2021-10-18 14:17:40|47028.1|47008.1|47040.8|47020.8|47043.3|47023.3|47028.1|47008.1|14
1634566670000|2021-10-18 14:17:50|47038.6|47018.6|47036.9|47016.9|47038.6|47018.6|47030.8|47010.8|11
1634566680000|2021-10-18 14:18:00|47035.8|47015.8|47030.8|47010.8|47038.1|47018.1|47030.8|47010.8|17
1634566690000|2021-10-18 14:18:10|47029.7|47009.7|47028.3|47008.3|47030.8|47010.8|47028.3|47008.3|5
1634566700000|2021-10-18 14:18:20|47023.3|47003.3|47010.6|46990.6|47023.3|47003.3|47010.6|46990.6|12
1634566710000|2021-10-18 14:18:30|47011.7|46991.7|47018.1|46998.1|47021.9|47001.9|47011.7|46991.7|9
1634566720000|2021-10-18 14:18:40|47016.7|46996.7|47011.7|46991.7|47016.7|46996.7|47011.7|46991.7|3
1634566730000|2021-10-18 14:18:50|47010.6|46990.6|47000.3|46980.3|47010.6|46990.6|46995.3|46975.3|17
1634566740000|2021-10-18 14:19:00|47003.9|46983.9|47022.8|47002.8|47023.9|47003.9|47003.9|46983.9|5
1634566750000|2021-10-18 14:19:10|47023.9|47003.9|47016.4|46996.4|47025.3|47005.3|47016.4|46996.4|4
1634566760000|2021-10-18 14:19:20|47015.3|46995.3|47010.3|46990.3|47021.4|47001.4|47010.3|46990.3|14
1634566770000|2021-10-18 14:19:30|47009.2|46989.2|47007.8|46987.8|47009.2|46989.2|47007.8|46987.8|0
1634566790000|2021-10-18 14:19:50|||||||||4
1634566800000|2021-10-18 14:20:00|47005.6|46985.6|46981.7|46961.7|47005.6|46985.6|46980.6|46960.6|17
1634566810000|2021-10-18 14:20:10|46980.3|46960.3|46975.3|46955.3|46980.3|46960.3|46975.3|46955.3|5
1634566820000|2021-10-18 14:20:20|46976.4|46956.4|46975.3|46955.3|46976.4|46956.4|46975.3|46955.3|4
1634566830000|2021-10-18 14:20:30|46974.2|46954.2|46974.2|46954.2|46974.2|46954.2|46970.1|46950.1|6
1634566840000|2021-10-18 14:20:40|46973.1|46953.1|46979.2|46959.2|46979.2|46959.2|46971.7|46951.7|3
1634566850000|2021-10-18 14:20:50|46981.7|46961.7|46990.3|46970.3|46990.3|46970.3|46981.7|46961.7|3
1634566860000|2021-10-18 14:21:00|46991.7|46971.7|46998.1|46978.1|47004.2|46984.2|46991.7|46971.7|12
1634566870000|2021-10-18 14:21:10|47000.6|46980.6|47000.6|46980.6|47000.6|46980.6|47000.6|46980.6|5
1634566880000|2021-10-18 14:21:20|47001.7|46981.7|47009.4|46989.4|47009.4|46989.4|47001.7|46981.7|1
1634566890000|2021-10-18 14:21:30|47009.2|46989.2|47008.1|46988.1|47009.2|46989.2|47008.1|46988.1|5
1634566900000|2021-10-18 14:21:40|47005.6|46985.6|47008.1|46988.1|47008.1|46988.1|47005.6|46985.6|6
1634566910000|2021-10-18 14:21:50|47010.6|46990.6|47016.7|46996.7|47016.7|46996.7|47010.6|46990.6|5
1634566920000|2021-10-18 14:22:00|47010.6|46990.6|47006.7|46986.7|47010.6|46990.6|47006.7|46986.7|11
1634566930000|2021-10-18 14:22:10|47008.9|46988.9|47011.7|46991.7|47015.3|46995.3|47008.9|46988.9|11
1634566940000|2021-10-18 14:22:20|47010.3|46990.3|47014.2|46994.2|47014.2|46994.2|47008.1|46988.1|14
1634566950000|2021-10-18 14:22:30|47013.1|46993.1|46993.3|46973.3|47013.1|46993.1|46993.3|46973.3|18
1634566960000|2021-10-18 14:22:40|46992.2|46972.2|46989.7|46969.7|46992.2|46972.2|46989.7|46969.7|3
1634566970000|2021-10-18 14:22:50|46984.4|46964.4|46984.4|46964.4|46986.9|46966.9|46984.4|46964.4|3
1634566980000|2021-10-18 14:23:00|46985.8|46965.8|46985.8|46965.8|46985.8|46965.8|46981.9|46961.9|15
1634566990000|2021-10-18 14:23:10|46984.4|46964.4|46963|46943|46984.4|46964.4|46963|46943|16
1634567000000|2021-10-18 14:23:20|46961.9|46941.9|46948.3|46928.3|46961.9|46941.9|46948.3|46928.3|6
1634567010000|2021-10-18 14:23:30|46946.9|46926.9|46945.8|46925.8|46946.9|46926.9|46945.8|46925.8|6
1634567020000|2021-10-18 14:23:40|46946.9|46926.9|46945.8|46925.8|46949.7|46929.7|46945.8|46925.8|18
1634567030000|2021-10-18 14:23:50|46944.7|46924.7|46937.2|46917.2|46944.7|46924.7|46916.9|46896.9|39
1634567040000|2021-10-18 14:24:00|46938.3|46918.3|46956.9|46936.9|46959.4|46939.4|46938.3|46918.3|14
1634567050000|2021-10-18 14:24:10|46955.8|46935.8|46950.8|46930.8|46955.8|46935.8|46950.8|46930.8|5
1634567060000|2021-10-18 14:24:20|46951.9|46931.9|46965.8|46945.8|46965.8|46945.8|46951.9|46931.9|18
1634567070000|2021-10-18 14:24:30|46968.3|46948.3|46995.8|46975.8|46995.8|46975.8|46968.3|46948.3|9
1634567080000|2021-10-18 14:24:40|46998.3|46978.3|46998.3|46978.3|46998.3|46978.3|46998.3|46978.3|1
1634567090000|2021-10-18 14:24:50|46993.3|46973.3|46981.9|46961.9|46993.3|46973.3|46981.9|46961.9|15
1634567100000|2021-10-18 14:25:00|46975.8|46955.8|46965.5|46945.5|46975.8|46955.8|46965.5|46945.5|6
1634567110000|2021-10-18 14:25:10|46961.7|46941.7|46944.4|46924.4|46961.7|46941.7|46944.4|46924.4|7
1634567120000|2021-10-18 14:25:20|46939.4|46919.4|46930.8|46910.8|46939.4|46919.4|46926.9|46906.9|16
1634567130000|2021-10-18 14:25:30|46933.3|46913.3|46939.7|46919.7|46939.7|46919.7|46933.3|46913.3|3
1634567140000|2021-10-18 14:25:40|46943|46923|46944.4|46924.4|46945.8|46925.8|46943|46923|8
1634567150000|2021-10-18 14:25:50|||||||||2
1634567160000|2021-10-18 14:26:00|46945.8|46925.8|46948.3|46928.3|46948.3|46928.3|46945.8|46925.8|11
1634567170000|2021-10-18 14:26:10|46949.4|46929.4|46970.8|46950.8|46970.8|46950.8|46949.4|46929.4|7
1634567180000|2021-10-18 14:26:20|46966.9|46946.9|46943.3|46923.3|46966.9|46946.9|46943.3|46923.3|13
1634567190000|2021-10-18 14:26:30|46941.9|46921.9|46929.7|46909.7|46941.9|46921.9|46929.7|46909.7|4
1634567200000|2021-10-18 14:26:40|46926.9|46906.9|46905.8|46885.8|46926.9|46906.9|46905.8|46885.8|3
1634567210000|2021-10-18 14:26:50|46904.7|46884.7|46905.8|46885.8|46905.8|46885.8|46898.3|46878.3|14
1634567220000|2021-10-18 14:27:00|46909.7|46889.7|46918.3|46898.3|46918.3|46898.3|46909.7|46889.7|8
1634567230000|2021-10-18 14:27:10|46917.2|46897.2|46922.2|46902.2|46922.2|46902.2|46917.2|46897.2|10
1634567240000|2021-10-18 14:27:20|46923.5|46903.5|46922.2|46902.2|46926|46906|46922.2|46902.2|7
1634567250000|2021-10-18 14:27:30|||||||||1
1634567260000|2021-10-18 14:27:40|46920.8|46900.8|46908.5|46888.5|46920.8|46900.8|46908.5|46888.5|10
1634567270000|2021-10-18 14:27:50|46911|46891|46911|46891|46911|46891|46911|46891|1
1634567280000|2021-10-18 14:28:00|46913.8|46893.8|46931|46911|46931|46911|46913.8|46893.8|17
1634567290000|2021-10-18 14:28:10|46938.5|46918.5|46938.5|46918.5|46938.5|46918.5|46938.5|46918.5|1
1634567300000|2021-10-18 14:28:20|||||||||2
1634567310000|2021-10-18 14:28:30|46941|46921|46926.3|46906.3|46941|46921|46926.3|46906.3|11
1634567320000|2021-10-18 14:28:40|46922.2|46902.2|46932.2|46912.2|46932.2|46912.2|46922.2|46902.2|6
1634567330000|2021-10-18 14:28:50|46938.5|46918.5|46938.5|46918.5|46938.5|46918.5|46938.5|46918.5|4
1634567340000|2021-10-18 14:29:00|46940.8|46920.8|46937.2|46917.2|46940.8|46920.8|46937.2|46917.2|8
1634567350000|2021-10-18 14:29:10|||||||||1
1634567360000|2021-10-18 14:29:20|||||||||1
1634567370000|2021-10-18 14:29:30|46936|46916|46933.5|46913.5|46936|46916|46933.5|46913.5|3
1634567380000|2021-10-18 14:29:40|46934.7|46914.7|46933.5|46913.5|46936|46916|46933.5|46913.5|2
1634567390000|2021-10-18 14:29:50|46924.7|46904.7|46918.5|46898.5|46924.7|46904.7|46918.5|46898.5|3
1634567400000|2021-10-18 14:30:00|46922.2|46902.2|46931|46911|46931|46911|46922.2|46902.2|4
1634567410000|2021-10-18 14:30:10|46933.8|46913.8|46933.5|46913.5|46934.9|46914.9|46933.5|46913.5|2
1634567420000|2021-10-18 14:30:20|46938.5|46918.5|46948.5|46928.5|46948.5|46928.5|46938.5|46918.5|9
1634567430000|2021-10-18 14:30:30|46950.8|46930.8|46959.9|46939.9|46959.9|46939.9|46950.8|46930.8|6
1634567440000|2021-10-18 14:30:40|46961|46941|46968.5|46948.5|46968.5|46948.5|46961|46941|7
1634567450000|2021-10-18 14:30:50|46969.7|46949.7|46990.8|46970.8|46990.8|46970.8|46969.7|46949.7|9
1634567460000|2021-10-18 14:31:00|46989.7|46969.7|46989.7|46969.7|46989.7|46969.7|46987.4|46967.4|12
1634567470000|2021-10-18 14:31:10|46991|46971|46991|46971|46991|46971|46991|46971|3
1634567480000|2021-10-18 14:31:20|46992.4|46972.4|47003.5|46983.5|47003.5|46983.5|46992.4|46972.4|10
1634567490000|2021-10-18 14:31:30|47006|46986|47021|47001|47021|47001|47006|46986|23
1634567500000|2021-10-18 14:31:40|47024.4|47004.4|47027.1|47007.1|47029.6|47009.6|47024.4|47004.4|11
1634567510000|2021-10-18 14:31:50|47023.5|47003.5|47021|47001|47023.5|47003.5|47021|47001|6
1634567520000|2021-10-18 14:32:00|47018.5|46998.5|47021.9|47001.9|47023.3|47003.3|47012.1|46992.1|29
1634567530000|2021-10-18 14:32:10|47024.4|47004.4|47033|47013|47033|47013|47024.4|47004.4|18
1634567540000|2021-10-18 14:32:20|47030.5|47010.5|47043|47023|47043|47023|47030.5|47010.5|12
1634567550000|2021-10-18 14:32:30|47040.5|47020.5|47035.5|47015.5|47040.5|47020.5|47035.5|47015.5|7
1634567560000|2021-10-18 14:32:40|47038|47018|47033|47013|47038|47018|47033|47013|4
1634567570000|2021-10-18 14:32:50|47031.9|47011.9|47028|47008|47031.9|47011.9|47028|47008|2
1634567580000|2021-10-18 14:33:00|47025.5|47005.5|47028|47008|47028|47008|47023|47003|7
1634567590000|2021-10-18 14:33:10|47029.1|47009.1|47033|47013|47033|47013|47028|47008|2
1634567600000|2021-10-18 14:33:20|47031.9|47011.9|47028|47008|47031.9|47011.9|47025.5|47005.5|4
1634567610000|2021-10-18 14:33:30|47026.6|47006.6|47028|47008|47028|47008|47026.6|47006.6|3
1634567620000|2021-10-18 14:33:40|47029.1|47009.1|47033|47013|47033|47013|47029.1|47009.1|0
1634567630000|2021-10-18 14:33:50|||||||||3
1634567640000|2021-10-18 14:34:00|47031.6|47011.6|47020.3|47000.3|47031.6|47011.6|47015.5|46995.5|8
1634567650000|2021-10-18 14:34:10|47023.9|47003.9|47026.6|47006.6|47026.6|47006.6|47023.9|47003.9|9
1634567660000|2021-10-18 14:34:20|47033|47013|47043|47023|47045.5|47025.5|47033|47013|16
1634567670000|2021-10-18 14:34:30|47044.1|47024.1|47046.6|47026.6|47046.6|47026.6|47043|47023|15
1634567680000|2021-10-18 14:34:40|47048|47028|47051.6|47031.6|47055.3|47035.3|47048|47028|5
1634567690000|2021-10-18 14:34:50|47050.3|47030.3|47050.3|47030.3|47050.3|47030.3|47050.3|47030.3|1
1634567700000|2021-10-18 14:35:00|47048.9|47028.9|47023|47003|47048.9|47028.9|47023|47003|21
1634567710000|2021-10-18 14:35:10|47024.1|47004.1|47021.9|47001.9|47028|47008|47021.9|47001.9|17
1634567720000|2021-10-18 14:35:20|47018|46998|47018|46998|47018|46998|47018|46998|6
1634567730000|2021-10-18 14:35:30|47016.9|46996.9|46986.4|46966.4|47016.9|46996.9|46986.4|46966.4|27
1634567740000|2021-10-18 14:35:40|46987.8|46967.8|46989.1|46969.1|46989.1|46969.1|46985.5|46965.5|27
1634567750000|2021-10-18 14:35:50|46990.5|46970.5|46990.5|46970.5|46992.8|46972.8|46990.5|46970.5|8
1634567760000|2021-10-18 14:36:00|46993|46973|47010.3|46990.3|47011.6|46991.6|46993|46973|16
1634567770000|2021-10-18 14:36:10|47011.6|46991.6|47011.6|46991.6|47016.4|46996.4|47011.6|46991.6|5
1634567780000|2021-10-18 14:36:20|47013|46993|47001.9|46981.9|47013|46993|47001.9|46981.9|7
1634567790000|2021-10-18 14:36:30|46999.4|46979.4|46994.4|46974.4|46999.4|46979.4|46994.4|46974.4|1
1634567800000|2021-10-18 14:36:40|46985.8|46965.8|46984.6|46964.6|46985.8|46965.8|46984.6|46964.6|4
1634567810000|2021-10-18 14:36:50|46983.3|46963.3|46983|46963|46983.3|46963.3|46981.9|46961.9|5
1634567820000|2021-10-18 14:37:00|46981.9|46961.9|46983|46963|46983|46963|46981.9|46961.9|5
1634567830000|2021-10-18 14:37:10|46985.5|46965.5|46993|46973|46993|46973|46985.5|46965.5|8
1634567840000|2021-10-18 14:37:20|46996.6|46976.6|47003|46983|47003|46983|46996.6|46976.6|16
1634567850000|2021-10-18 14:37:30|47004.1|46984.1|47013|46993|47013|46993|47004.1|46984.1|17
1634567860000|2021-10-18 14:37:40|47011.6|46991.6|47028|47008|47028|47008|47011.6|46991.6|10
1634567870000|2021-10-18 14:37:50|47029.4|47009.4|47028|47008|47029.4|47009.4|47028|47008|4
1634567880000|2021-10-18 14:38:00|47029.1|47009.1|47033|47013|47033|47013|47029.1|47009.1|4
1634567890000|2021-10-18 14:38:10|47030.5|47010.5|47028|47008|47030.5|47010.5|47028|47008|4
1634567900000|2021-10-18 14:38:20|47029.1|47009.1|47033|47013|47033|47013|47029.1|47009.1|3
1634567910000|2021-10-18 14:38:30|47031.9|47011.9|47033|47013|47033|47013|47030.5|47010.5|6
1634567920000|2021-10-18 14:38:40|47031.6|47011.6|47029.4|47009.4|47033|47013|47029.4|47009.4|10
1634567930000|2021-10-18 14:38:50|47026.9|47006.9|47024.4|47004.4|47026.9|47006.9|47024.1|47004.1|7
1634567940000|2021-10-18 14:39:00|47023|47003|47013|46993|47023|47003|47008|46988|12
1634567950000|2021-10-18 14:39:10|47014.1|46994.1|47008|46988|47018|46998|47008|46988|9
1634567960000|2021-10-18 14:39:20|47006.6|46986.6|46994.4|46974.4|47006.6|46986.6|46994.4|46974.4|10
1634567970000|2021-10-18 14:39:30|46998|46978|46997.7|46977.7|47003|46983|46997.7|46977.7|8
1634567980000|2021-10-18 14:39:40|46996.6|46976.6|46995.5|46975.5|46996.6|46976.6|46995.5|46975.5|3
1634567990000|2021-10-18 14:39:50|46996.6|46976.6|46993|46973|46996.6|46976.6|46993|46973|0
1634568000000|2021-10-18 14:40:00|46991.9|46971.9|46973|46953|46991.9|46971.9|46973|46953|12
1634568010000|2021-10-18 14:40:10|46974.4|46954.4|46952.1|46932.1|46974.4|46954.4|46945.7|46925.7|15
1634568020000|2021-10-18 14:40:20|46954.6|46934.6|46979.4|46959.4|46979.4|46959.4|46954.6|46934.6|21
1634568030000|2021-10-18 14:40:30|46976.9|46956.9|46956.9|46936.9|46976.9|46956.9|46956.9|46936.9|23
1634568040000|2021-10-18 14:40:40|46959.4|46939.4|46966.9|46946.9|46966.9|46946.9|46959.4|46939.4|4
1634568050000|2021-10-18 14:40:50|46969.4|46949.4|46963|46943|46971.9|46951.9|46961.9|46941.9|15
1634568060000|2021-10-18 14:41:00|46964.4|46944.4|46954.4|46934.4|46966.9|46946.9|46951.6|46931.6|16
1634568070000|2021-10-18 14:41:10|46953|46933|46943|46923|46954.4|46934.4|46940.5|46920.5|10
1634568080000|2021-10-18 14:41:20|46945.2|46925.2|46948|46928|46954.1|46934.1|46945.2|46925.2|8
1634568090000|2021-10-18 14:41:30|46946.9|46926.9|46943|46923|46948|46928|46943|46923|4
1634568100000|2021-10-18 14:41:40|||||||||1
1634568110000|2021-10-18 14:41:50|46940.5|46920.5|46935.5|46915.5|46940.5|46920.5|46935.5|46915.5|8
1634568120000|2021-10-18 14:42:00|46934.1|46914.1|46936.6|46916.6|46936.6|46916.6|46934.1|46914.1|4
1634568130000|2021-10-18 14:42:10|46937.7|46917.7|46943|46923|46943|46923|46937.7|46917.7|10
1634568140000|2021-10-18 14:42:20|46946.6|46926.6|46959.4|46939.4|46960.5|46940.5|46946.6|46926.6|22
1634568150000|2021-10-18 14:42:30|46956.6|46936.6|46951.6|46931.6|46958|46938|46951.6|46931.6|2
1634568160000|2021-10-18 14:42:40|46949.4|46929.4|46941.6|46921.6|46949.4|46929.4|46941.6|46921.6|0
1634568170000|2021-10-18 14:42:50|46943|46923|46933|46913|46955.5|46935.5|46933|46913|15
1634568180000|2021-10-18 14:43:00|46929.1|46909.1|46933|46913|46933|46913|46924.1|46904.1|6
1634568190000|2021-10-18 14:43:10|46931.6|46911.6|46930.5|46910.5|46931.6|46911.6|46928|46908|10
1634568200000|2021-10-18 14:43:20|46931.9|46911.9|46933|46913|46933|46913|46928|46908|0
1634568210000|2021-10-18 14:43:30|||||||||6
1634568220000|2021-10-18 14:43:40|46931.9|46911.9|46928|46908|46931.9|46911.9|46924.1|46904.1|7
1634568230000|2021-10-18 14:43:50|46923|46903|46920.5|46900.5|46923|46903|46920.5|46900.5|3
1634568240000|2021-10-18 14:44:00|46919.4|46899.4|46930.2|46910.2|46930.2|46910.2|46916.6|46896.6|25
1634568250000|2021-10-18 14:44:10|46933|46913|46941.6|46921.6|46946.6|46926.6|46933|46913|10
1634568260000|2021-10-18 14:44:20|46943|46923|46950.5|46930.5|46953.9|46933.9|46943|46923|4
1634568270000|2021-10-18 14:44:30|46953|46933|46963|46943|46963|46943|46953|46933|17
1634568280000|2021-10-18 14:44:40|46961.9|46941.9|46954.1|46934.1|46961.9|46941.9|46949.1|46929.1|8
1634568290000|2021-10-18 14:44:50|46957.7|46937.7|46958|46938|46960.5|46940.5|46957.7|46937.7|7
1634568300000|2021-10-18 14:45:00|46955.5|46935.5|46964.1|46944.1|46964.1|46944.1|46954.1|46934.1|11
1634568310000|2021-10-18 14:45:10|46963|46943|46963|46943|46963|46943|46963|46943|5
1634568320000|2021-10-18 14:45:20|46961.9|46941.9|46963|46943|46963|46943|46961.9|46941.9|6
1634568330000|2021-10-18 14:45:30|46965.5|46945.5|46965.5|46945.5|46965.5|46945.5|46965.5|46945.5|6
1634568340000|2021-10-18 14:45:40|46963|46943|46963|46943|46963|46943|46963|46943|0
1634568350000|2021-10-18 14:45:50|46965.5|46945.5|46970.5|46950.5|46970.5|46950.5|46965.5|46945.5|5
1634568360000|2021-10-18 14:46:00|46969.1|46949.1|46974.1|46954.1|46974.1|46954.1|46969.1|46949.1|4
1634568370000|2021-10-18 14:46:10|46979.1|46959.1|46971.9|46951.9|46983|46963|46971.9|46951.9|7
1634568380000|2021-10-18 14:46:20|46973|46953|46973|46953|46973|46953|46970.5|46950.5|5
1634568390000|2021-10-18 14:46:30|46970.5|46950.5|46970.5|46950.5|46971.6|46951.6|46970.5|46950.5|4
1634568400000|2021-10-18 14:46:40|46968|46948|46958|46938|46968|46948|46955.5|46935.5|9
1634568410000|2021-10-18 14:46:50|46959.4|46939.4|46963|46943|46963|46943|46959.4|46939.4|0
1634568420000|2021-10-18 14:47:00|46964.1|46944.1|46964.1|46944.1|46965.5|46945.5|46960.5|46940.5|4
1634568430000|2021-10-18 14:47:10|46963|46943|46968|46948|46968|46948|46961.8|46941.8|6
1634568440000|2021-10-18 14:47:20|46969.1|46949.1|46985.5|46965.5|46986.8|46966.8|46969.1|46949.1|15
1634568450000|2021-10-18 14:47:30|46984.1|46964.1|46988|46968|46990.5|46970.5|46983|46963|7
1634568460000|2021-10-18 14:47:40|46989.1|46969.1|47003|46983|47004.1|46984.1|46989.1|46969.1|15
1634568470000|2021-10-18 14:47:50|47005.5|46985.5|46999.3|46979.3|47005.5|46985.5|46999.3|46979.3|9
1634568480000|2021-10-18 14:48:00|46995.5|46975.5|46995.5|46975.5|46996.6|46976.6|46995.5|46975.5|3
1634568490000|2021-10-18 14:48:10|46998|46978|47001.6|46981.6|47003|46983|46996.6|46976.6|10
1634568500000|2021-10-18 14:48:20|47003|46983|46996.6|46976.6|47005.5|46985.5|46996.6|46976.6|8
1634568510000|2021-10-18 14:48:30|46995.5|46975.5|46994.1|46974.1|46995.5|46975.5|46994.1|46974.1|5
1634568520000|2021-10-18 14:48:40|||||||||2
1634568530000|2021-10-18 14:48:50|46992.7|46972.7|46999.3|46979.3|46999.3|46979.3|46992.7|46972.7|2
1634568540000|2021-10-18 14:49:00|47000.5|46980.5|46996.6|46976.6|47000.5|46980.5|46989.3|46969.3|24
1634568550000|2021-10-18 14:49:10|46994.1|46974.1|46989.1|46969.1|46994.1|46974.1|46988|46968|3
1634568560000|2021-10-18 14:49:20|46991.6|46971.6|46983.2|46963.2|46991.6|46971.6|46983.2|46963.2|4
1634568570000|2021-10-18 14:49:30|46981.8|46961.8|46984.1|46964.1|46984.1|46964.1|46981.8|46961.8|4
1634568580000|2021-10-18 14:49:40|46985.5|46965.5|46983|46963|46986.6|46966.6|46983|46963|3
1634568590000|2021-10-18 14:49:50|46981.6|46961.6|46981.6|46961.6|46981.6|46961.6|46981.6|46961.6|1
1634568600000|2021-10-18 14:50:00|46980.5|46960.5|46941.8|46921.8|46980.5|46960.5|46940.5|46920.5|10
1634568610000|2021-10-18 14:50:10|46940.7|46920.7|46940.7|46920.7|46940.7|46920.7|46940.7|46920.7|17
1634568620000|2021-10-18 14:50:20|46939.3|46919.3|46925.7|46905.7|46939.3|46919.3|46923|46903|15
1634568630000|2021-10-18 14:50:30|46928.2|46908.2|46933.2|46913.2|46935.5|46915.5|46927.1|46907.1|6
1634568640000|2021-10-18 14:50:40|46931.8|46911.8|46926.8|46906.8|46931.8|46911.8|46926.8|46906.8|6
1634568650000|2021-10-18 14:50:50|46928|46908|46929.3|46909.3|46943.2|46923.2|46925.7|46905.7|22
1634568660000|2021-10-18 14:51:00|46928.2|46908.2|46865.7|46845.7|46928.2|46908.2|46864.3|46844.3|60
1634568670000|2021-10-18 14:51:10|46866.8|46846.8|46873.5|46853.5|46873.5|46853.5|46866.8|46846.8|20
1634568680000|2021-10-18 14:51:20|46872.1|46852.1|46848.5|46828.5|46872.1|46852.1|46848.5|46828.5|38
1634568690000|2021-10-18 14:51:30|46847.1|46827.1|46828.5|46808.5|46847.1|46827.1|46828.5|46808.5|27
1634568700000|2021-10-18 14:51:40|46829.8|46809.8|46839.6|46819.6|46842.1|46822.1|46829.8|46809.8|35
1634568710000|2021-10-18 14:51:50|46838.2|46818.2|46809.6|46789.6|46838.2|46818.2|46808.2|46788.2|33
1634568720000|2021-10-18 14:52:00|46810.7|46790.7|46829.3|46809.3|46833|46813|46810.5|46790.5|29
1634568730000|2021-10-18 14:52:10|46831.8|46811.8|46823|46803|46833|46813|46823|46803|12
1634568740000|2021-10-18 14:52:20|46825.5|46805.5|46818|46798|46828|46808|46813|46793|18
1634568750000|2021-10-18 14:52:30|46819.3|46799.3|46833|46813|46833|46813|46819.3|46799.3|10
1634568760000|2021-10-18 14:52:40|46834.1|46814.1|46848|46828|46848|46828|46834.1|46814.1|27
1634568770000|2021-10-18 14:52:50|46853|46833|46851.8|46831.8|46858|46838|46851.8|46831.8|17
1634568780000|2021-10-18 14:53:00|46853|46833|46861.6|46841.6|46861.6|46841.6|46853|46833|6
1634568790000|2021-10-18 14:53:10|46860.5|46840.5|46864.1|46844.1|46864.1|46844.1|46860.5|46840.5|9
1634568800000|2021-10-18 14:53:20|46865.5|46845.5|46866.8|46846.8|46869.3|46849.3|46865.5|46845.5|9
1634568810000|2021-10-18 14:53:30|46865.7|46845.7|46854.6|46834.6|46865.7|46845.7|46854.6|46834.6|16
1634568820000|2021-10-18 14:53:40|46853.5|46833.5|46829.6|46809.6|46853.5|46833.5|46829.6|46809.6|7
1634568830000|2021-10-18 14:53:50|46825.7|46805.7|46835.7|46815.7|46835.7|46815.7|46823|46803|15
1634568840000|2021-10-18 14:54:00|46837.1|46817.1|46825.7|46805.7|46842.1|46822.1|46821.8|46801.8|8
1634568850000|2021-10-18 14:54:10|46830.7|46810.7|46833|46813|46833|46813|46830.7|46810.7|3
1634568860000|2021-10-18 14:54:20|46834.3|46814.3|46842.7|46822.7|46842.7|46822.7|46831.8|46811.8|8
1634568870000|2021-10-18 14:54:30|46843.8|46823.8|46855.5|46835.5|46856.6|46836.6|46843.8|46823.8|9
1634568880000|2021-10-18 14:54:40|46854.3|46834.3|46843.2|46823.2|46854.3|46834.3|46843.2|46823.2|9
1634568890000|2021-10-18 14:54:50|46844.3|46824.3|46845.7|46825.7|46852.9|46832.9|46844.3|46824.3|10
1634568900000|2021-10-18 14:55:00|46847.9|46827.9|46844.3|46824.3|46849.3|46829.3|46844.3|46824.3|14
1634568910000|2021-10-18 14:55:10|46845.4|46825.4|46847.9|46827.9|46854.3|46834.3|46844.3|46824.3|18
1634568920000|2021-10-18 14:55:20|46851.8|46831.8|46851.8|46831.8|46854.3|46834.3|46851.8|46831.8|20
1634568930000|2021-10-18 14:55:30|46842.3|46822.3|46819.3|46799.3|46842.3|46822.3|46809.3|46789.3|25
1634568940000|2021-10-18 14:55:40|46815.7|46795.7|46819.3|46799.3|46819.3|46799.3|46814.3|46794.3|13
1634568950000|2021-10-18 14:55:50|46818.2|46798.2|46779.6|46759.6|46818.2|46798.2|46779.6|46759.6|42
1634568960000|2021-10-18 14:56:00|46778.2|46758.2|46790.7|46770.7|46790.7|46770.7|46764.6|46744.6|37
1634568970000|2021-10-18 14:56:10|46794.3|46774.3|46795.7|46775.7|46799.3|46779.3|46792.1|46772.1|18
1634568980000|2021-10-18 14:56:20|46801.8|46781.8|46813.2|46793.2|46813.2|46793.2|46800.7|46780.7|16
1634568990000|2021-10-18 14:56:30|46812.1|46792.1|46803.2|46783.2|46812.1|46792.1|46803.2|46783.2|8
1634569000000|2021-10-18 14:56:40|46805.7|46785.7|46800.7|46780.7|46805.7|46785.7|46800.7|46780.7|4
1634569010000|2021-10-18 14:56:50|46802.1|46782.1|46783.2|46763.2|46803.2|46783.2|46783.2|46763.2|11
1634569020000|2021-10-18 14:57:00|46785.7|46765.7|46795.7|46775.7|46795.7|46775.7|46785.7|46765.7|5
1634569030000|2021-10-18 14:57:10|46794.6|46774.6|46816.8|46796.8|46816.8|46796.8|46794.6|46774.6|12
1634569040000|2021-10-18 14:57:20|46815.7|46795.7|46797.1|46777.1|46815.7|46795.7|46797.1|46777.1|18
1634569050000|2021-10-18 14:57:30|46795.7|46775.7|46798.2|46778.2|46805.7|46785.7|46795.7|46775.7|17
1634569060000|2021-10-18 14:57:40|46800.7|46780.7|46810.7|46790.7|46810.7|46790.7|46800.7|46780.7|5
1634569070000|2021-10-18 14:57:50|||||||||2
1634569080000|2021-10-18 14:58:00|46812.9|46792.9|46820.7|46800.7|46821.8|46801.8|46812.9|46792.9|11
1634569090000|2021-10-18 14:58:10|46819.3|46799.3|46815.7|46795.7|46819.3|46799.3|46815.7|46795.7|1
1634569100000|2021-10-18 14:58:20|46819.3|46799.3|46815.7|46795.7|46819.6|46799.6|46815.7|46795.7|13
1634569110000|2021-10-18 14:58:30|46812.1|46792.1|46805.7|46785.7|46813.2|46793.2|46805.7|46785.7|10
1634569120000|2021-10-18 14:58:40|46800.7|46780.7|46800.7|46780.7|46800.7|46780.7|46800.7|46780.7|4
1634569130000|2021-10-18 14:58:50|46799.3|46779.3|46800.7|46780.7|46805.7|46785.7|46795.7|46775.7|17
1634569140000|2021-10-18 14:59:00|46805.7|46785.7|46805.7|46785.7|46805.7|46785.7|46800.7|46780.7|5
1634569150000|2021-10-18 14:59:10|46810.7|46790.7|46808.2|46788.2|46810.7|46790.7|46805.7|46785.7|18
1634569160000|2021-10-18 14:59:20|46810.7|46790.7|46815.7|46795.7|46819.6|46799.6|46805.7|46785.7|47
1634569170000|2021-10-18 14:59:30|46820.7|46800.7|46818.2|46798.2|46824.3|46804.3|46818.2|46798.2|29
1634569180000|2021-10-18 14:59:40|46820.7|46800.7|46818.2|46798.2|46820.7|46800.7|46818.2|46798.2|3
1634569190000|2021-10-18 14:59:50|46819.3|46799.3|46810.7|46790.7|46820.7|46800.7|46810.7|46790.7|8
1634569200000|2021-10-18 15:00:00|46813.2|46793.2|46822.1|46802.1|46822.1|46802.1|46790.7|46770.7|35
1634569210000|2021-10-18 15:00:10|46823.4|46803.4|46820.7|46800.7|46835.7|46815.7|46815.7|46795.7|40
1634569220000|2021-10-18 15:00:20|46826.8|46806.8|46829.6|46809.6|46830.7|46810.7|46825.7|46805.7|28
1634569230000|2021-10-18 15:00:30|46828.2|46808.2|46830.7|46810.7|46830.7|46810.7|46825.7|46805.7|9
1634569240000|2021-10-18 15:00:40|46832.1|46812.1|46840.7|46820.7|46840.7|46820.7|46830.7|46810.7|19
1634569250000|2021-10-18 15:00:50|||||||||3
1634569260000|2021-10-18 15:01:00|46841.8|46821.8|46843.2|46823.2|46847.1|46827.1|46839.6|46819.6|22
1634569270000|2021-10-18 15:01:10|46840.7|46820.7|46823.2|46803.2|46840.7|46820.7|46823.2|46803.2|19
1634569280000|2021-10-18 15:01:20|46822.1|46802.1|46819.6|46799.6|46822.1|46802.1|46818.2|46798.2|15
1634569290000|2021-10-18 15:01:30|46822.1|46802.1|46820.7|46800.7|46822.1|46802.1|46815.7|46795.7|13
1634569300000|2021-10-18 15:01:40|46823.2|46803.2|46818.2|46798.2|46823.2|46803.2|46818.2|46798.2|13
1634569310000|2021-10-18 15:01:50|46813.2|46793.2|46815.7|46795.7|46815.7|46795.7|46810.7|46790.7|20
1634569320000|2021-10-18 15:02:00|46810.7|46790.7|46807.1|46787.1|46810.7|46790.7|46807.1|46787.1|15
1634569330000|2021-10-18 15:02:10|46808.2|46788.2|46810.7|46790.7|46810.7|46790.7|46808.2|46788.2|4
1634569340000|2021-10-18 15:02:20|46809.6|46789.6|46810.7|46790.7|46810.7|46790.7|46805.7|46785.7|3
1634569350000|2021-10-18 15:02:30|46809.6|46789.6|46805.7|46785.7|46810.7|46790.7|46805.7|46785.7|5
1634569360000|2021-10-18 15:02:40|46804.6|46784.6|46804.6|46784.6|46804.6|46784.6|46804.6|46784.6|8
1634569370000|2021-10-18 15:02:50|46802.1|46782.1|46797.1|46777.1|46802.1|46782.1|46797.1|46777.1|6
1634569380000|2021-10-18 15:03:00|46795.7|46775.7|46795.7|46775.7|46795.7|46775.7|46795.7|46775.7|11
1634569390000|2021-10-18 15:03:10|46794.6|46774.6|46790.7|46770.7|46794.6|46774.6|46790.7|46770.7|11
1634569400000|2021-10-18 15:03:20|46789.6|46769.6|46785.7|46765.7|46789.6|46769.6|46785.7|46765.7|4
1634569410000|2021-10-18 15:03:30|46788.2|46768.2|46790.7|46770.7|46790.7|46770.7|46788.2|46768.2|12
1634569420000|2021-10-18 15:03:40|46793.2|46773.2|46785.7|46765.7|46793.2|46773.2|46785.7|46765.7|28
1634569430000|2021-10-18 15:03:50|46784.3|46764.3|46780.7|46760.7|46784.3|46764.3|46779.6|46759.6|1
1634569440000|2021-10-18 15:04:00|46777.1|46757.1|46783.2|46763.2|46784.3|46764.3|46775.7|46755.7|19
1634569450000|2021-10-18 15:04:10|46785.7|46765.7|46785.7|46765.7|46785.7|46765.7|46784.5|46764.5|5
1634569460000|2021-10-18 15:04:20|46784.3|46764.3|46785.7|46765.7|46788.2|46768.2|46782|46762|15
1634569470000|2021-10-18 15:04:30|46788.2|46768.2|46785.7|46765.7|46788.2|46768.2|46785.7|46765.7|2
1634569480000|2021-10-18 15:04:40|46786.8|46766.8|46785.7|46765.7|46788.2|46768.2|46785.7|46765.7|3
1634569490000|2021-10-18 15:04:50|46780.7|46760.7|46782|46762|46782|46762|46780.7|46760.7|21
1634569500000|2021-10-18 15:05:00|46784.5|46764.5|46784.5|46764.5|46784.5|46764.5|46784.5|46764.5|0
1634569510000|2021-10-18 15:05:10|46784.3|46764.3|46783.2|46763.2|46784.3|46764.3|46783.2|46763.2|10
1634569520000|2021-10-18 15:05:20|46784.3|46764.3|46790.7|46770.7|46790.7|46770.7|46783.2|46763.2|15
1634569530000|2021-10-18 15:05:30|46789.3|46769.3|46789.5|46769.5|46790.7|46770.7|46785.7|46765.7|20
1634569540000|2021-10-18 15:05:40|46790.7|46770.7|46810.7|46790.7|46815.7|46795.7|46790.7|46770.7|55
1634569550000|2021-10-18 15:05:50|46805.7|46785.7|46799.5|46779.5|46805.7|46785.7|46799.5|46779.5|17
1634569560000|2021-10-18 15:06:00|46800.7|46780.7|46803.2|46783.2|46803.2|46783.2|46799.5|46779.5|13
1634569570000|2021-10-18 15:06:10|46802|46782|46798.4|46778.4|46802|46782|46798.4|46778.4|7
1634569590000|2021-10-18 15:06:30|46799.5|46779.5|46799.5|46779.5|46799.5|46779.5|46799.5|46779.5|0
1634569600000|2021-10-18 15:06:40|46797.3|46777.3|46790.7|46770.7|46797.3|46777.3|46790.7|46770.7|8
1634569610000|2021-10-18 15:06:50|46792|46772|46790.7|46770.7|46792|46772|46790.7|46770.7|3
1634569620000|2021-10-18 15:07:00|46789.5|46769.5|46788.2|46768.2|46789.5|46769.5|46788.2|46768.2|7
1634569640000|2021-10-18 15:07:20|46790.7|46770.7|46785.7|46765.7|46790.7|46770.7|46785.7|46765.7|5
1634569650000|2021-10-18 15:07:30|46790.7|46770.7|46785.7|46765.7|46790.7|46770.7|46785.7|46765.7|11
1634569660000|2021-10-18 15:07:40|46783.2|46763.2|46790.7|46770.7|46790.7|46770.7|46783.2|46763.2|7
1634569670000|2021-10-18 15:07:50|46788.2|46768.2|46784.8|46764.8|46788.2|46768.2|46783.2|46763.2|12
1634569680000|2021-10-18 15:08:00|46789.8|46769.8|46780.9|46760.9|46789.8|46769.8|46780.9|46760.9|6
1634569690000|2021-10-18 15:08:10|46777.3|46757.3|46759.8|46739.8|46777.3|46757.3|46759.8|46739.8|20
1634569700000|2021-10-18 15:08:20|46757.3|46737.3|46749.8|46729.8|46757.3|46737.3|46749.8|46729.8|12
1634569710000|2021-10-18 15:08:30|46748.4|46728.4|46742.3|46722.3|46749.8|46729.8|46742.3|46722.3|21
1634569720000|2021-10-18 15:08:40|46741.2|46721.2|46742.3|46722.3|46744.8|46724.8|46739.8|46719.8|7
1634569730000|2021-10-18 15:08:50|46741.2|46721.2|46743.4|46723.4|46744.8|46724.8|46739.8|46719.8|18
1634569740000|2021-10-18 15:09:00|46746.2|46726.2|46749.8|46729.8|46749.8|46729.8|46744.8|46724.8|11
1634569750000|2021-10-18 15:09:10|46748.7|46728.7|46747.3|46727.3|46749.8|46729.8|46746.2|46726.2|5
1634569760000|2021-10-18 15:09:20|46749.8|46729.8|46742.3|46722.3|46749.8|46729.8|46742.3|46722.3|16
1634569770000|2021-10-18 15:09:30|46744.8|46724.8|46747.3|46727.3|46747.3|46727.3|46744.8|46724.8|2
1634569780000|2021-10-18 15:09:40|46748.4|46728.4|46744.8|46724.8|46749.8|46729.8|46744.8|46724.8|7
1634569790000|2021-10-18 15:09:50|46743.7|46723.7|46738.4|46718.4|46744.8|46724.8|46737.3|46717.3|16
1634569800000|2021-10-18 15:10:00|46740.9|46720.9|46744.8|46724.8|46744.8|46724.8|46739.8|46719.8|5
1634569810000|2021-10-18 15:10:10|46742.3|46722.3|46742.3|46722.3|46747.3|46727.3|46742.3|46722.3|4
1634569820000|2021-10-18 15:10:20|46739.8|46719.8|46734.8|46714.8|46739.8|46719.8|46734.8|46714.8|11
1634569830000|2021-10-18 15:10:30|46732.5|46712.5|46729.8|46709.8|46734.8|46714.8|46729.8|46709.8|6
1634569840000|2021-10-18 15:10:40|46732.3|46712.3|46715.9|46695.9|46732.3|46712.3|46715.9|46695.9|11
1634569850000|2021-10-18 15:10:50|46714.8|46694.8|46706.2|46686.2|46715.9|46695.9|46705.9|46685.9|17
1634569860000|2021-10-18 15:11:00|46705.9|46685.9|46710.9|46690.9|46710.9|46690.9|46704.5|46684.5|21
1634569870000|2021-10-18 15:11:10|46715.9|46695.9|46718.4|46698.4|46718.4|46698.4|46713.4|46693.4|21
1634569880000|2021-10-18 15:11:20|46716.2|46696.2|46712.3|46692.3|46716.2|46696.2|46712.3|46692.3|9
1634569890000|2021-10-18 15:11:30|46713.4|46693.4|46715.9|46695.9|46718.4|46698.4|46710.9|46690.9|27
1634569900000|2021-10-18 15:11:40|46713.4|46693.4|46715.9|46695.9|46715.9|46695.9|46710.9|46690.9|25
1634569910000|2021-10-18 15:11:50|46713.4|46693.4|46718.4|46698.4|46718.4|46698.4|46713.4|46693.4|4
1634569920000|2021-10-18 15:12:00|46715.9|46695.9|46718.4|46698.4|46718.4|46698.4|46715.9|46695.9|1
1634569930000|2021-10-18 15:12:10|46719.5|46699.5|46724.5|46704.5|46725.6|46705.6|46719.5|46699.5|13
1634569940000|2021-10-18 15:12:20|46723.1|46703.1|46718.4|46698.4|46723.4|46703.4|46715.9|46695.9|19
1634569950000|2021-10-18 15:12:30|||||||||1
1634569960000|2021-10-18 15:12:40|46715.9|46695.9|46717.3|46697.3|46718.4|46698.4|46715.9|46695.9|15
1634569970000|2021-10-18 15:12:50|46714.5|46694.5|46710.9|46690.9|46714.5|46694.5|46710.9|46690.9|14
1634569980000|2021-10-18 15:13:00|46713.4|46693.4|46719.8|46699.8|46723.4|46703.4|46710.9|46690.9|25
1634569990000|2021-10-18 15:13:10|46717.3|46697.3|46704.8|46684.8|46717.3|46697.3|46704.8|46684.8|10
1634570000000|2021-10-18 15:13:20|46707.3|46687.3|46705.9|46685.9|46713.4|46693.4|46705.9|46685.9|7
1634570010000|2021-10-18 15:13:30|46704.8|46684.8|46707|46687|46707|46687|46704.8|46684.8|4
1634570020000|2021-10-18 15:13:40|46708.4|46688.4|46705.9|46685.9|46710.9|46690.9|46705.9|46685.9|6
1634570030000|2021-10-18 15:13:50|46704.8|46684.8|46674.8|46654.8|46704.8|46684.8|46664.5|46644.5|60
1634570040000|2021-10-18 15:14:00|46667.3|46647.3|46659.8|46639.8|46679.8|46659.8|46659.8|46639.8|85
1634570050000|2021-10-18 15:14:10|46656.1|46636.1|46678.4|46658.4|46678.4|46658.4|46654.8|46634.8|45
1634570060000|2021-10-18 15:14:20|46680.6|46660.6|46724.5|46704.5|46724.5|46704.5|46680.6|46660.6|43
1634570070000|2021-10-18 15:14:30|46722|46702|46725.6|46705.6|46725.6|46705.6|46722|46702|19
1634570080000|2021-10-18 15:14:40|46727|46707|46727.3|46707.3|46735.9|46715.9|46722|46702|33
1634570090000|2021-10-18 15:14:50|46726.1|46706.1|46724.8|46704.8|46726.1|46706.1|46724.8|46704.8|24
1634570100000|2021-10-18 15:15:00|46719.8|46699.8|46748.4|46728.4|46748.4|46728.4|46717|46697|41
1634570110000|2021-10-18 15:15:10|46750.9|46730.9|46732|46712|46750.9|46730.9|46728.4|46708.4|16
1634570120000|2021-10-18 15:15:20|46733.4|46713.4|46738.4|46718.4|46745.6|46725.6|46733.4|46713.4|33
1634570130000|2021-10-18 15:15:30|46737|46717|46728.4|46708.4|46738.4|46718.4|46728.4|46708.4|12
1634570140000|2021-10-18 15:15:40|46730.9|46710.9|46734.8|46714.8|46734.8|46714.8|46729.5|46709.5|9
1634570150000|2021-10-18 15:15:50|||||||||6
1634570160000|2021-10-18 15:16:00|46733.6|46713.6|46723.4|46703.4|46733.6|46713.6|46723.4|46703.4|15
1634570170000|2021-10-18 15:16:10|46727.3|46707.3|46728.4|46708.4|46728.4|46708.4|46727.3|46707.3|4
1634570180000|2021-10-18 15:16:20|46732|46712|46732|46712|46732|46712|46730.9|46710.9|6
1634570190000|2021-10-18 15:16:30|46733.4|46713.4|46735.9|46715.9|46735.9|46715.9|46733.4|46713.4|7
1634570200000|2021-10-18 15:16:40|46738.4|46718.4|46729.8|46709.8|46743.4|46723.4|46729.8|46709.8|26
1634570210000|2021-10-18 15:16:50|46728.6|46708.6|46710.9|46690.9|46728.6|46708.6|46707|46687|12
1634570220000|2021-10-18 15:17:00|46709.5|46689.5|46712|46692|46712|46692|46709.5|46689.5|3
1634570230000|2021-10-18 15:17:10|46714.5|46694.5|46722.3|46702.3|46722.3|46702.3|46714.5|46694.5|9
1634570240000|2021-10-18 15:17:20|46720.9|46700.9|46733.4|46713.4|46733.4|46713.4|46720.9|46700.9|8
1634570250000|2021-10-18 15:17:30|46734.5|46714.5|46738.4|46718.4|46738.4|46718.4|46734.5|46714.5|9
1634570260000|2021-10-18 15:17:40|46740.9|46720.9|46738.4|46718.4|46740.9|46720.9|46738.4|46718.4|8
1634570270000|2021-10-18 15:17:50|46737.3|46717.3|46737|46717|46738.4|46718.4|46737|46717|5
1634570280000|2021-10-18 15:18:00|46738.4|46718.4|46735.9|46715.9|46738.4|46718.4|46735.9|46715.9|4
1634570290000|2021-10-18 15:18:10|46733.1|46713.1|46728.4|46708.4|46733.1|46713.1|46722.9|46702.9|10
1634570300000|2021-10-18 15:18:20|46731.1|46711.1|46743.4|46723.4|46743.4|46723.4|46731.1|46711.1|13
1634570310000|2021-10-18 15:18:30|46744.5|46724.5|46753.4|46733.4|46753.4|46733.4|46744.5|46724.5|17
1634570320000|2021-10-18 15:18:40|46755.9|46735.9|46773.4|46753.4|46773.4|46753.4|46755.9|46735.9|10
1634570330000|2021-10-18 15:18:50|46772.3|46752.3|46755.9|46735.9|46772.3|46752.3|46753.4|46733.4|21
1634570340000|2021-10-18 15:19:00|46757|46737|46758.4|46738.4|46762|46742|46757|46737|17
1634570350000|2021-10-18 15:19:10|46759.8|46739.8|46772|46752|46772|46752|46757|46737|35
1634570360000|2021-10-18 15:19:20|46773.1|46753.1|46782|46762|46798.4|46778.4|46773.1|46753.1|26
1634570370000|2021-10-18 15:19:30|46783.1|46763.1|46768.4|46748.4|46783.1|46763.1|46768.4|46748.4|11
1634570380000|2021-10-18 15:19:40|46769.5|46749.5|46780.9|46760.9|46780.9|46760.9|46769.5|46749.5|8
1634570390000|2021-10-18 15:19:50|46783.4|46763.4|46788.4|46768.4|46788.4|46768.4|46783.4|46763.4|12
1634570400000|2021-10-18 15:20:00|46790.6|46770.6|46772|46752|46800.9|46780.9|46772|46752|24
1634570410000|2021-10-18 15:20:10|46770.6|46750.6|46753.4|46733.4|46770.6|46750.6|46745.9|46725.9|15
1634570420000|2021-10-18 15:20:20|46754.5|46734.5|46767|46747|46767|46747|46754.5|46734.5|8
1634570430000|2021-10-18 15:20:30|46769.2|46749.2|46773.4|46753.4|46773.4|46753.4|46769.2|46749.2|2
1634570440000|2021-10-18 15:20:40|46767.3|46747.3|46763.4|46743.4|46767.3|46747.3|46762.3|46742.3|1
1634570450000|2021-10-18 15:20:50|46764.5|46744.5|46770.9|46750.9|46770.9|46750.9|46764.5|46744.5|1
1634570460000|2021-10-18 15:21:00|46768.4|46748.4|46764.8|46744.8|46770.9|46750.9|46764.8|46744.8|22
1634570470000|2021-10-18 15:21:10|46763.4|46743.4|46768.4|46748.4|46768.4|46748.4|46763.4|46743.4|3
1634570480000|2021-10-18 15:21:20|46772.3|46752.3|46774.5|46754.5|46775.9|46755.9|46772.3|46752.3|4
1634570490000|2021-10-18 15:21:30|46777|46757|46780.9|46760.9|46780.9|46760.9|46774.5|46754.5|5
1634570500000|2021-10-18 15:21:40|46783.4|46763.4|46803.4|46783.4|46803.4|46783.4|46783.4|46763.4|20
1634570510000|2021-10-18 15:21:50|46804.5|46784.5|46800.9|46780.9|46804.5|46784.5|46800.9|46780.9|3
1634570520000|2021-10-18 15:22:00|46803.4|46783.4|46801.1|46781.1|46803.4|46783.4|46797.2|46777.2|17
1634570530000|2021-10-18 15:22:10|46802.2|46782.2|46806.1|46786.1|46807.2|46787.2|46802.2|46782.2|5
1634570540000|2021-10-18 15:22:20|46802.5|46782.5|46802.5|46782.5|46802.5|46782.5|46802.5|46782.5|0
1634570550000|2021-10-18 15:22:30|46801.1|46781.1|46795|46775|46801.1|46781.1|46795|46775|16
1634570560000|2021-10-18 15:22:40|46793.6|46773.6|46771.1|46751.1|46793.6|46773.6|46771.1|46751.1|9
1634570570000|2021-10-18 15:22:50|46772.5|46752.5|46776.1|46756.1|46776.1|46756.1|46772.5|46752.5|0
1634570580000|2021-10-18 15:23:00|46777.2|46757.2|46781.1|46761.1|46781.1|46761.1|46777.2|46757.2|11
1634570590000|2021-10-18 15:23:10|46782.2|46762.2|46767.5|46747.5|46783.4|46763.4|46767.5|46747.5|14
1634570600000|2021-10-18 15:23:20|46768.6|46748.6|46762.2|46742.2|46768.6|46748.6|46762.2|46742.2|11
1634570610000|2021-10-18 15:23:30|46759.7|46739.7|46759.7|46739.7|46759.7|46739.7|46759.7|46739.7|7
1634570620000|2021-10-18 15:23:40|46754.7|46734.7|46737.2|46717.2|46754.7|46734.7|46737.2|46717.2|15
1634570630000|2021-10-18 15:23:50|46738.6|46718.6|46729.7|46709.7|46739.7|46719.7|46729.7|46709.7|6
1634570640000|2021-10-18 15:24:00|46733.4|46713.4|46734.7|46714.7|46734.7|46714.7|46732.2|46712.2|6
1634570650000|2021-10-18 15:24:10|46735.9|46715.9|46739.7|46719.7|46739.7|46719.7|46735.9|46715.9|1
1634570660000|2021-10-18 15:24:20|46734.7|46714.7|46732.2|46712.2|46734.7|46714.7|46732.2|46712.2|3
1634570670000|2021-10-18 15:24:30|46738.4|46718.4|46744.7|46724.7|46744.7|46724.7|46738.4|46718.4|5
1634570680000|2021-10-18 15:24:40|46746.1|46726.1|46748.4|46728.4|46748.4|46728.4|46746.1|46726.1|0
1634570690000|2021-10-18 15:24:50|46749.7|46729.7|46752.5|46732.5|46752.5|46732.5|46749.7|46729.7|7
1634570700000|2021-10-18 15:25:00|46756.4|46736.4|46773.6|46753.6|46773.6|46753.6|46756.4|46736.4|9
1634570710000|2021-10-18 15:25:10|46771.1|46751.1|46767.2|46747.2|46772.2|46752.2|46767.2|46747.2|7
1634570720000|2021-10-18 15:25:20|46764.7|46744.7|46764.7|46744.7|46764.7|46744.7|46764.7|46744.7|4
1634570730000|2021-10-18 15:25:30|46763.6|46743.6|46768.6|46748.6|46768.6|46748.6|46761.1|46741.1|9
1634570740000|2021-10-18 15:25:40|46769.7|46749.7|46757.5|46737.5|46769.7|46749.7|46757.5|46737.5|10
1634570750000|2021-10-18 15:25:50|46755|46735|46743.6|46723.6|46755|46735|46742.2|46722.2|12
1634570760000|2021-10-18 15:26:00|46746.1|46726.1|46743.4|46723.4|46746.1|46726.1|46743.4|46723.4|10
1634570770000|2021-10-18 15:26:10|46742.2|46722.2|46744.7|46724.7|46744.7|46724.7|46740.9|46720.9|8
1634570780000|2021-10-18 15:26:20|46760.9|46740.9|46758.4|46738.4|46762.2|46742.2|46757.2|46737.2|14
1634570790000|2021-10-18 15:26:30|46755.9|46735.9|46747|46727|46755.9|46735.9|46747|46727|13
1634570800000|2021-10-18 15:26:40|46745.6|46725.6|46746.7|46726.7|46748.1|46728.1|46745.6|46725.6|8
1634570810000|2021-10-18 15:26:50|46749.2|46729.2|46745.6|46725.6|46749.2|46729.2|46744.2|46724.2|9
1634570820000|2021-10-18 15:27:00|46742|46722|46744.5|46724.5|46744.5|46724.5|46742|46722|2
1634570830000|2021-10-18 15:27:10|46742|46722|46739.5|46719.5|46742|46722|46738.1|46718.1|8
1634570840000|2021-10-18 15:27:20|46740.6|46720.6|46740.6|46720.6|46740.6|46720.6|46740.6|46720.6|3
1634570850000|2021-10-18 15:27:30|46739.5|46719.5|46743.1|46723.1|46743.1|46723.1|46739.5|46719.5|0
1634570860000|2021-10-18 15:27:40|||||||||1
1634570870000|2021-10-18 15:27:50|46742|46722|46738.4|46718.4|46742|46722|46738.4|46718.4|10
1634570880000|2021-10-18 15:28:00|46735.9|46715.9|46730.9|46710.9|46735.9|46715.9|46730.9|46710.9|11
1634570890000|2021-10-18 15:28:10|46729.7|46709.7|46694.2|46674.2|46729.7|46709.7|46690.6|46670.6|28
1634570900000|2021-10-18 15:28:20|46693.1|46673.1|46678.1|46658.1|46693.1|46673.1|46678.1|46658.1|24
1634570910000|2021-10-18 15:28:30|46679.5|46659.5|46683.1|46663.1|46685.6|46665.6|46679.5|46659.5|20
1634570920000|2021-10-18 15:28:40|46681.7|46661.7|46673.1|46653.1|46681.7|46661.7|46673.1|46653.1|15
1634570930000|2021-10-18 15:28:50|46675.6|46655.6|46685.6|46665.6|46685.6|46665.6|46675.6|46655.6|9
1634570940000|2021-10-18 15:29:00|46683.1|46663.1|46685.6|46665.6|46687|46667|46683.1|46663.1|28
1634570950000|2021-10-18 15:29:10|46688.1|46668.1|46685.6|46665.6|46688.1|46668.1|46685.6|46665.6|15
1634570960000|2021-10-18 15:29:20|46683.1|46663.1|46680.6|46660.6|46683.1|46663.1|46680.6|46660.6|15
1634570970000|2021-10-18 15:29:30|46679.5|46659.5|46677.2|46657.2|46679.5|46659.5|46677.2|46657.2|6
1634570980000|2021-10-18 15:29:40|46675.8|46655.8|46677|46657|46680.8|46660.8|46675.8|46655.8|5
1634570990000|2021-10-18 15:29:50|||||||||4
1634571000000|2021-10-18 15:30:00|46675.6|46655.6|46677|46657|46677|46657|46673.3|46653.3|19
1634571010000|2021-10-18 15:30:10|46679.5|46659.5|46678.3|46658.3|46680.8|46660.8|46678.3|46658.3|11
1634571020000|2021-10-18 15:30:20|46677|46657|46678.3|46658.3|46678.3|46658.3|46677|46657|5
1634571030000|2021-10-18 15:30:30|46680.8|46660.8|46678.3|46658.3|46680.8|46660.8|46678.3|46658.3|1
1634571040000|2021-10-18 15:30:40|46675.6|46655.6|46688.3|46668.3|46688.3|46668.3|46674.5|46654.5|17
1634571050000|2021-10-18 15:30:50|46689.5|46669.5|46707|46687|46707|46687|46689.5|46669.5|20
1634571060000|2021-10-18 15:31:00|46708.3|46688.3|46719.7|46699.7|46720.8|46700.8|46700.8|46680.8|21
1634571070000|2021-10-18 15:31:10|46720.8|46700.8|46728.3|46708.3|46729.5|46709.5|46720.8|46700.8|9
1634571080000|2021-10-18 15:31:20|46727|46707|46715.8|46695.8|46727|46707|46715.8|46695.8|13
1634571090000|2021-10-18 15:31:30|46717|46697|46717|46697|46717|46697|46712|46692|8
1634571100000|2021-10-18 15:31:40|46728.3|46708.3|46728.3|46708.3|46728.3|46708.3|46728.3|46708.3|3
1634571110000|2021-10-18 15:31:50|46733.3|46713.3|46733.3|46713.3|46733.3|46713.3|46733.3|46713.3|5
1634571120000|2021-10-18 15:32:00|46737|46717|46763.3|46743.3|46763.3|46743.3|46737|46717|13
1634571130000|2021-10-18 15:32:10|46762.2|46742.2|46753.3|46733.3|46762.2|46742.2|46753.3|46733.3|10
1634571140000|2021-10-18 15:32:20|46757.2|46737.2|46758.3|46738.3|46758.3|46738.3|46757.2|46737.2|6
1634571150000|2021-10-18 15:32:30|46759.7|46739.7|46760.8|46740.8|46763.3|46743.3|46759.7|46739.7|6
1634571160000|2021-10-18 15:32:40|46758.3|46738.3|46763.3|46743.3|46767.2|46747.2|46757|46737|19
1634571170000|2021-10-18 15:32:50|46764.5|46744.5|46760.8|46740.8|46765.8|46745.8|46760.8|46740.8|10
1634571180000|2021-10-18 15:33:00|46759.5|46739.5|46750.8|46730.8|46759.5|46739.5|46750.8|46730.8|5
1634571190000|2021-10-18 15:33:10|46749.7|46729.7|46745.8|46725.8|46749.7|46729.7|46745.8|46725.8|4
1634571200000|2021-10-18 15:33:20|46743.3|46723.3|46733.3|46713.3|46743.3|46723.3|46733.3|46713.3|4
1634571210000|2021-10-18 15:33:30|46734.7|46714.7|46729.7|46709.7|46734.7|46714.7|46729.7|46709.7|15
1634571220000|2021-10-18 15:33:40|46727.2|46707.2|46723.3|46703.3|46727.2|46707.2|46720.8|46700.8|5
1634571230000|2021-10-18 15:33:50|46720.8|46700.8|46715.8|46695.8|46720.8|46700.8|46714.7|46694.7|6
1634571240000|2021-10-18 15:34:00|46717|46697|46737.2|46717.2|46737.2|46717.2|46717|46697|11
1634571250000|2021-10-18 15:34:10|46738.3|46718.3|46735.8|46715.8|46739.5|46719.5|46734.5|46714.5|4
1634571260000|2021-10-18 15:34:20|46737|46717|46737|46717|46737|46717|46737|46717|2
1634571270000|2021-10-18 15:34:30|46738.3|46718.3|46738.3|46718.3|46738.3|46718.3|46738.3|46718.3|3
1634571280000|2021-10-18 15:34:40|46739.5|46719.5|46745.8|46725.8|46745.8|46725.8|46739.5|46719.5|4
1634571290000|2021-10-18 15:34:50|46747|46727|46758.3|46738.3|46758.3|46738.3|46747|46727|14
1634571300000|2021-10-18 15:35:00|46760.8|46740.8|46758.3|46738.3|46760.8|46740.8|46758.3|46738.3|8
1634571310000|2021-10-18 15:35:10|46757.2|46737.2|46753.3|46733.3|46759.7|46739.7|46753.3|46733.3|10
1634571320000|2021-10-18 15:35:20|46754.5|46734.5|46754.5|46734.5|46754.5|46734.5|46754.5|46734.5|6
1634571330000|2021-10-18 15:35:30|46753.1|46733.1|46755.8|46735.8|46755.8|46735.8|46750.8|46730.8|4
1634571340000|2021-10-18 15:35:40|46754.5|46734.5|46759.5|46739.5|46762|46742|46754.5|46734.5|8
1634571350000|2021-10-18 15:35:50|46757|46737|46758.3|46738.3|46759.7|46739.7|46757|46737|3
1634571360000|2021-10-18 15:36:00|46759.5|46739.5|46758.3|46738.3|46760.8|46740.8|46755.8|46735.8|4
1634571370000|2021-10-18 15:36:10|46757.2|46737.2|46760.8|46740.8|46760.8|46740.8|46755.8|46735.8|5
1634571380000|2021-10-18 15:36:20|46759.7|46739.7|46758.3|46738.3|46762|46742|46758.3|46738.3|7
1634571390000|2021-10-18 15:36:30|46759.5|46739.5|46758.3|46738.3|46760.8|46740.8|46758.3|46738.3|3
1634571400000|2021-10-18 15:36:40|46762|46742|46764.5|46744.5|46764.5|46744.5|46762|46742|1
1634571410000|2021-10-18 15:36:50|46764.4|46744.4|46764.4|46744.4|46764.4|46744.4|46764.4|46744.4|1
1634571420000|2021-10-18 15:37:00|46766.9|46746.9|46766.9|46746.9|46766.9|46746.9|46766.9|46746.9|1
1634571430000|2021-10-18 15:37:10|46765.6|46745.6|46764.4|46744.4|46765.6|46745.6|46764.4|46744.4|4
1634571440000|2021-10-18 15:37:20|46760.8|46740.8|46764.4|46744.4|46765.8|46745.8|46760.8|46740.8|13
1634571450000|2021-10-18 15:37:30|46765.8|46745.8|46746.1|46726.1|46765.8|46745.8|46746.1|46726.1|11
1634571460000|2021-10-18 15:37:40|46745.8|46725.8|46743.3|46723.3|46745.8|46725.8|46743.3|46723.3|5
1634571470000|2021-10-18 15:37:50|46742.2|46722.2|46733.3|46713.3|46742.2|46722.2|46733.3|46713.3|9
1634571480000|2021-10-18 15:38:00|46730.8|46710.8|46723.6|46703.6|46732.2|46712.2|46723.6|46703.6|2
1634571490000|2021-10-18 15:38:10|46721.1|46701.1|46716.1|46696.1|46721.1|46701.1|46716.1|46696.1|5
1634571500000|2021-10-18 15:38:20|46714.7|46694.7|46716.1|46696.1|46716.1|46696.1|46714.7|46694.7|1
1634571510000|2021-10-18 15:38:30|46717.2|46697.2|46723.6|46703.6|46723.6|46703.6|46717.2|46697.2|2
1634571520000|2021-10-18 15:38:40|46721.1|46701.1|46726.1|46706.1|46726.1|46706.1|46721.1|46701.1|4
1634571530000|2021-10-18 15:38:50|46731.1|46711.1|46733.6|46713.6|46733.6|46713.6|46731.1|46711.1|1
1634571540000|2021-10-18 15:39:00|46736.1|46716.1|46736.1|46716.1|46742.2|46722.2|46736.1|46716.1|14
1634571550000|2021-10-18 15:39:10|46731.1|46711.1|46726.1|46706.1|46731.1|46711.1|46724.7|46704.7|4
1634571560000|2021-10-18 15:39:20|46727.2|46707.2|46719.7|46699.7|46728.6|46708.6|46718.6|46698.6|7
1634571570000|2021-10-18 15:39:30|46721.1|46701.1|46721.1|46701.1|46721.1|46701.1|46718.3|46698.3|15
1634571580000|2021-10-18 15:39:40|46716.3|46696.3|46708.8|46688.8|46716.3|46696.3|46708.8|46688.8|10
1634571590000|2021-10-18 15:39:50|46713.8|46693.8|46713.8|46693.8|46713.8|46693.8|46713.8|46693.8|1
1634571600000|2021-10-18 15:40:00|46715.2|46695.2|46715.2|46695.2|46718.8|46698.8|46715.2|46695.2|21
1634571610000|2021-10-18 15:40:10|46713.8|46693.8|46715.2|46695.2|46715.2|46695.2|46713.8|46693.8|6
1634571620000|2021-10-18 15:40:20|46717.4|46697.4|46728.8|46708.8|46728.8|46708.8|46717.4|46697.4|7
1634571630000|2021-10-18 15:40:30|46731.3|46711.3|46731.3|46711.3|46731.3|46711.3|46731.3|46711.3|0
1634571640000|2021-10-18 15:40:40|46733.8|46713.8|46733.8|46713.8|46734.9|46714.9|46733.8|46713.8|4
1634571650000|2021-10-18 15:40:50|46736.6|46716.6|46742.4|46722.4|46742.4|46722.4|46736.6|46716.6|12
1634571660000|2021-10-18 15:41:00|46741.3|46721.3|46733.8|46713.8|46741.3|46721.3|46733.8|46713.8|17
1634571670000|2021-10-18 15:41:10|46732.4|46712.4|46732.4|46712.4|46732.4|46712.4|46732.4|46712.4|2
1634571680000|2021-10-18 15:41:20|46729.9|46709.9|46726.3|46706.3|46729.9|46709.9|46726.3|46706.3|1
1634571690000|2021-10-18 15:41:30|46723.8|46703.8|46723.8|46703.8|46723.8|46703.8|46723.8|46703.8|5
1634571700000|2021-10-18 15:41:40|46721.6|46701.6|46720.2|46700.2|46721.6|46701.6|46720.2|46700.2|4
1634571710000|2021-10-18 15:41:50|46723.6|46703.6|46724.9|46704.9|46724.9|46704.9|46723.6|46703.6|14
1634571720000|2021-10-18 15:42:00|46727.4|46707.4|46755.2|46735.2|46755.2|46735.2|46727.4|46707.4|11
1634571730000|2021-10-18 15:42:10|46756.3|46736.3|46773.8|46753.8|46773.8|46753.8|46756.3|46736.3|6
1634571740000|2021-10-18 15:42:20|46775.2|46755.2|46790.2|46770.2|46790.2|46770.2|46775.2|46755.2|16
1634571750000|2021-10-18 15:42:30|46791.6|46771.6|46802.7|46782.7|46807.7|46787.7|46791.6|46771.6|23
1634571760000|2021-10-18 15:42:40|46803.8|46783.8|46810.2|46790.2|46810.2|46790.2|46803.8|46783.8|10
1634571770000|2021-10-18 15:42:50|46811.3|46791.3|46811.6|46791.6|46812.7|46792.7|46809.1|46789.1|8
1634571780000|2021-10-18 15:43:00|46812.7|46792.7|46815.2|46795.2|46815.2|46795.2|46812.7|46792.7|12
1634571790000|2021-10-18 15:43:10|46813.8|46793.8|46801.6|46781.6|46813.8|46793.8|46801.6|46781.6|8
1634571800000|2021-10-18 15:43:20|46805.2|46785.2|46809.1|46789.1|46809.1|46789.1|46805.2|46785.2|7
1634571810000|2021-10-18 15:43:30|46811.6|46791.6|46807.7|46787.7|46811.6|46791.6|46807.7|46787.7|4
1634571820000|2021-10-18 15:43:40|46809.1|46789.1|46815.2|46795.2|46817.7|46797.7|46809.1|46789.1|12
1634571830000|2021-10-18 15:43:50|46816.6|46796.6|46815.2|46795.2|46816.6|46796.6|46815.2|46795.2|15
1634571840000|2021-10-18 15:44:00|46814.1|46794.1|46812.9|46792.9|46815.2|46795.2|46811.6|46791.6|10
1634571850000|2021-10-18 15:44:10|46810.7|46790.7|46794.3|46774.3|46810.7|46790.7|46794.3|46774.3|9
1634571860000|2021-10-18 15:44:20|46793.2|46773.2|46804.3|46784.3|46804.3|46784.3|46790.7|46770.7|29
1634571870000|2021-10-18 15:44:30|46807.1|46787.1|46815.7|46795.7|46815.7|46795.7|46807.1|46787.1|6
1634571880000|2021-10-18 15:44:40|46814.6|46794.6|46838.2|46818.2|46838.2|46818.2|46814.3|46794.3|12
1634571890000|2021-10-18 15:44:50|46837.1|46817.1|46834.6|46814.6|46837.1|46817.1|46834.6|46814.6|7
1634571900000|2021-10-18 15:45:00|46837.1|46817.1|46837.1|46817.1|46837.1|46817.1|46834.6|46814.6|6
1634571910000|2021-10-18 15:45:10|46835.9|46815.9|46827.1|46807.1|46835.9|46815.9|46827.1|46807.1|9
1634571920000|2021-10-18 15:45:20|46825.9|46805.9|46824.8|46804.8|46827.1|46807.1|46824.8|46804.8|2
1634571930000|2021-10-18 15:45:30|46825.9|46805.9|46849.3|46829.3|46849.3|46829.3|46825.9|46805.9|20
1634571940000|2021-10-18 15:45:40|46850.4|46830.4|46868.2|46848.2|46875.2|46855.2|46850.4|46830.4|33
1634571950000|2021-10-18 15:45:50|46869.3|46849.3|46876.6|46856.6|46879.1|46859.1|46869.3|46849.3|7
1634571960000|2021-10-18 15:46:00|46875.4|46855.4|46881.8|46861.8|46884.3|46864.3|46875.4|46855.4|26
1634571970000|2021-10-18 15:46:10|46897.9|46877.9|46904.3|46884.3|46906.8|46886.8|46896.8|46876.8|37
1634571980000|2021-10-18 15:46:20|46903.2|46883.2|46894.3|46874.3|46903.2|46883.2|46894.3|46874.3|15
1634571990000|2021-10-18 15:46:30|46896.8|46876.8|46891.6|46871.6|46901.6|46881.6|46891.6|46871.6|21
1634572000000|2021-10-18 15:46:40|46890.4|46870.4|46895.2|46875.2|46895.2|46875.2|46889.1|46869.1|13
1634572010000|2021-10-18 15:46:50|46896.6|46876.6|46896.6|46876.6|46901.6|46881.6|46895.4|46875.4|9
1634572020000|2021-10-18 15:47:00|46897.9|46877.9|46891.6|46871.6|46906.6|46886.6|46891.6|46871.6|20
1634572040000|2021-10-18 15:47:20|46889.1|46869.1|46925.7|46905.7|46925.7|46905.7|46889.1|46869.1|27
1634572050000|2021-10-18 15:47:30|46926.8|46906.8|46924.3|46904.3|46929.3|46909.3|46924.3|46904.3|11
1634572060000|2021-10-18 15:47:40|46925.4|46905.4|46929.3|46909.3|46929.3|46909.3|46924.3|46904.3|6
1634572070000|2021-10-18 15:47:50|46927.9|46907.9|46919.3|46899.3|46930.4|46910.4|46914.3|46894.3|13
1634572080000|2021-10-18 15:48:00|46916.6|46896.6|46912.9|46892.9|46916.6|46896.6|46911.8|46891.8|7
1634572090000|2021-10-18 15:48:10|46911.8|46891.8|46907.9|46887.9|46911.8|46891.8|46906.8|46886.8|10
1634572100000|2021-10-18 15:48:20|46906.8|46886.8|46899.6|46879.6|46906.8|46886.8|46899.6|46879.6|0
1634572110000|2021-10-18 15:48:30|46896.8|46876.8|46897.9|46877.9|46897.9|46877.9|46896.8|46876.8|5
1634572120000|2021-10-18 15:48:40|46895.2|46875.2|46892.7|46872.7|46895.2|46875.2|46892.7|46872.7|9
1634572130000|2021-10-18 15:48:50|46893.8|46873.8|46896.6|46876.6|46896.6|46876.6|46893.8|46873.8|0
1634572140000|2021-10-18 15:49:00|46900.2|46880.2|46926.6|46906.6|46926.6|46906.6|46900.2|46880.2|9
1634572150000|2021-10-18 15:49:10|46930.2|46910.2|46930.4|46910.4|46931.6|46911.6|46930.2|46910.2|11
1634572160000|2021-10-18 15:49:20|46931.6|46911.6|46932.9|46912.9|46932.9|46912.9|46930.4|46910.4|2
1634572170000|2021-10-18 15:49:30|46930.4|46910.4|46925.4|46905.4|46930.4|46910.4|46925.4|46905.4|5
1634572180000|2021-10-18 15:49:40|46927.9|46907.9|46929.3|46909.3|46932.9|46912.9|46927.9|46907.9|8
1634572190000|2021-10-18 15:49:50|46926.8|46906.8|46929.3|46909.3|46929.3|46909.3|46926.8|46906.8|4
1634572200000|2021-10-18 15:50:00|46930.4|46910.4|46952.9|46932.9|46952.9|46932.9|46930.4|46910.4|9
1634572210000|2021-10-18 15:50:10|46954|46934|46959.3|46939.3|46959.3|46939.3|46950.4|46930.4|15
1634572220000|2021-10-18 15:50:20|46957.9|46937.9|46970.4|46950.4|46974|46954|46957.9|46937.9|56
1634572230000|2021-10-18 15:50:30|46969.3|46949.3|46969.3|46949.3|46969.3|46949.3|46969.3|46949.3|2
1634572240000|2021-10-18 15:50:40|46968.2|46948.2|46989.3|46969.3|46989.3|46969.3|46964.3|46944.3|13
1634572250000|2021-10-18 15:50:50|46987.9|46967.9|46992.9|46972.9|46992.9|46972.9|46987.9|46967.9|7
1634572260000|2021-10-18 15:51:00|46997.9|46977.9|46974|46954|46997.9|46977.9|46974|46954|17
1634572270000|2021-10-18 15:51:10|46972.9|46952.9|46965.4|46945.4|46972.9|46952.9|46965.4|46945.4|1
1634572280000|2021-10-18 15:51:20|46967.9|46947.9|46962.9|46942.9|46967.9|46947.9|46962.9|46942.9|8
1634572290000|2021-10-18 15:51:30|46964|46944|46992.9|46972.9|46992.9|46972.9|46964|46944|6
1634572300000|2021-10-18 15:51:40|||||||||3
1634572320000|2021-10-18 15:52:00|46991.5|46971.5|46991.5|46971.5|46994|46974|46991.5|46971.5|23
1634572330000|2021-10-18 15:52:10|46989|46969|46992.9|46972.9|46992.9|46972.9|46989|46969|2
1634572340000|2021-10-18 15:52:20|46994|46974|46995.4|46975.4|46995.4|46975.4|46994|46974|1
1634572350000|2021-10-18 15:52:30|46992.9|46972.9|46985.2|46965.2|46992.9|46972.9|46985.2|46965.2|23
1634572360000|2021-10-18 15:52:40|46986.3|46966.3|46968.8|46948.8|46987.7|46967.7|46968.8|46948.8|9
1634572370000|2021-10-18 15:52:50|46973.8|46953.8|46973.8|46953.8|46973.8|46953.8|46973.8|46953.8|3
1634572380000|2021-10-18 15:53:00|46975.2|46955.2|46976.3|46956.3|46976.3|46956.3|46973.8|46953.8|5
1634572390000|2021-10-18 15:53:10|46977.4|46957.4|46978.8|46958.8|46978.8|46958.8|46977.4|46957.4|1
1634572400000|2021-10-18 15:53:20|46977.7|46957.7|46973.8|46953.8|46977.7|46957.7|46971.3|46951.3|6
1634572410000|2021-10-18 15:53:30|46974.9|46954.9|46974.9|46954.9|46978.8|46958.8|46973.8|46953.8|10
1634572420000|2021-10-18 15:53:40|46977.4|46957.4|46973.8|46953.8|46978.8|46958.8|46973.8|46953.8|1
1634572430000|2021-10-18 15:53:50|46974.9|46954.9|46978.8|46958.8|46978.8|46958.8|46974.9|46954.9|3
1634572440000|2021-10-18 15:54:00|46976.3|46956.3|46968.8|46948.8|46976.3|46956.3|46968.8|46948.8|12
1634572450000|2021-10-18 15:54:10|46971.3|46951.3|46971.3|46951.3|46971.3|46951.3|46971.3|46951.3|6
1634572460000|2021-10-18 15:54:20|46972.7|46952.7|46974.9|46954.9|46974.9|46954.9|46972.7|46952.7|12
1634572470000|2021-10-18 15:54:30|46976.3|46956.3|47004.9|46984.9|47004.9|46984.9|46972.7|46952.7|20
1634572480000|2021-10-18 15:54:40|47007.1|46987.1|47026.3|47006.3|47031.3|47011.3|47007.1|46987.1|19
1634572490000|2021-10-18 15:54:50|||||||||4
1634572500000|2021-10-18 15:55:00|47024.9|47004.9|47013.8|46993.8|47024.9|47004.9|47013.8|46993.8|11
1634572510000|2021-10-18 15:55:10|47011.3|46991.3|47013.8|46993.8|47016.3|46996.3|47011.3|46991.3|6
1634572520000|2021-10-18 15:55:20|47016.3|46996.3|47010.2|46990.2|47016.3|46996.3|47010.2|46990.2|8
1634572530000|2021-10-18 15:55:30|47007.7|46987.7|46985.2|46965.2|47007.7|46987.7|46984|46964|24
1634572550000|2021-10-18 15:55:50|46986.3|46966.3|46986.3|46966.3|46986.3|46966.3|46986.3|46966.3|2
1634572560000|2021-10-18 15:56:00|46983.8|46963.8|46983.8|46963.8|46983.8|46963.8|46983.8|46963.8|6
1634572570000|2021-10-18 15:56:10|46984.9|46964.9|46988.8|46968.8|46988.8|46968.8|46984.9|46964.9|5
1634572580000|2021-10-18 15:56:20|46991.3|46971.3|46993.8|46973.8|46993.8|46973.8|46991.3|46971.3|3
1634572590000|2021-10-18 15:56:30|46996.3|46976.3|46998.8|46978.8|47001|46981|46996.3|46976.3|12
1634572610000|2021-10-18 15:56:50|46995.2|46975.2|46998.8|46978.8|46998.8|46978.8|46993.8|46973.8|6
1634572620000|2021-10-18 15:57:00|46996.5|46976.5|46993.8|46973.8|46996.5|46976.5|46993.8|46973.8|6
1634572630000|2021-10-18 15:57:10|46992.7|46972.7|46988.8|46968.8|46992.7|46972.7|46988.8|46968.8|3
1634572640000|2021-10-18 15:57:20|46987.7|46967.7|46967.7|46947.7|46987.7|46967.7|46967.7|46947.7|8
1634572650000|2021-10-18 15:57:30|46966.3|46946.3|46958.5|46938.5|46966.3|46946.3|46958.5|46938.5|10
1634572660000|2021-10-18 15:57:40|46957.4|46937.4|46957.4|46937.4|46957.4|46937.4|46956|46936|4
1634572670000|2021-10-18 15:57:50|46958.8|46938.8|46959.9|46939.9|46961|46941|46958.8|46938.8|9
1634572680000|2021-10-18 15:58:00|46963.8|46943.8|46958.8|46938.8|46963.8|46943.8|46958.8|46938.8|1
1634572690000|2021-10-18 15:58:10|46953.8|46933.8|46953.8|46933.8|46953.8|46933.8|46953.8|46933.8|4
1634572700000|2021-10-18 15:58:20|46958.8|46938.8|46958.8|46938.8|46958.8|46938.8|46958.8|46938.8|9
1634572710000|2021-10-18 15:58:30|46961.3|46941.3|46961.3|46941.3|46961.3|46941.3|46961.3|46941.3|7
1634572720000|2021-10-18 15:58:40|||||||||1
1634572730000|2021-10-18 15:58:50|46962.4|46942.4|46961.3|46941.3|46962.4|46942.4|46961.3|46941.3|0
1634572740000|2021-10-18 15:59:00|46963.8|46943.8|46963.8|46943.8|46963.8|46943.8|46962.6|46942.6|1
1634572750000|2021-10-18 15:59:10|46964.9|46944.9|46947.6|46927.6|46966.3|46946.3|46947.6|46927.6|7
1634572760000|2021-10-18 15:59:20|46946.5|46926.5|46943.8|46923.8|46946.5|46926.5|46943.8|46923.8|6
1634572770000|2021-10-18 15:59:30|||||||||1
1634572780000|2021-10-18 15:59:40|46946.5|46926.5|46958.8|46938.8|46958.8|46938.8|46946.5|46926.5|14
1634572790000|2021-10-18 15:59:50|46959.9|46939.9|46958.8|46938.8|46961.3|46941.3|46958.8|46938.8|11
1634572800000|2021-10-18 16:00:00|46962.6|46942.6|46972.4|46952.4|46972.4|46952.4|46962.6|46942.6|5
1634572810000|2021-10-18 16:00:10|46975.1|46955.1|46991.3|46971.3|46991.3|46971.3|46975.1|46955.1|9
1634572820000|2021-10-18 16:00:20|46990.1|46970.1|46988.8|46968.8|46990.1|46970.1|46988.8|46968.8|2
1634572830000|2021-10-18 16:00:30|46986.5|46966.5|46957.4|46937.4|46986.5|46966.5|46956.3|46936.3|6
1634572840000|2021-10-18 16:00:40|46959.9|46939.9|46965.1|46945.1|46965.1|46945.1|46959.9|46939.9|6
1634572850000|2021-10-18 16:00:50|46966.3|46946.3|46981.3|46961.3|46982.4|46962.4|46966.3|46946.3|6
1634572860000|2021-10-18 16:01:00|46982.4|46962.4|46991.3|46971.3|46991.3|46971.3|46982.4|46962.4|4
1634572870000|2021-10-18 16:01:10|46993.8|46973.8|46993.8|46973.8|46994.9|46974.9|46993.8|46973.8|6
1634572880000|2021-10-18 16:01:20|46992.6|46972.6|46971.3|46951.3|46992.6|46972.6|46971.3|46951.3|18
1634572890000|2021-10-18 16:01:30|46970.1|46950.1|46975.1|46955.1|46975.1|46955.1|46968.8|46948.8|11
1634572900000|2021-10-18 16:01:40|46976.5|46956.5|46976.5|46956.5|46976.5|46956.5|46976.5|46956.5|0
1634572910000|2021-10-18 16:01:50|46975.1|46955.1|46969|46949|46975.1|46955.1|46969|46949|12
1634572920000|2021-10-18 16:02:00|46966.8|46946.8|46959|46939|46966.8|46946.8|46959|46939|3
1634572930000|2021-10-18 16:02:10|46958.8|46938.8|46957.6|46937.6|46959.9|46939.9|46957.6|46937.6|6
1634572940000|2021-10-18 16:02:20|||||||||5
1634572950000|2021-10-18 16:02:30|46955.1|46935.1|46954|46934|46955.1|46935.1|46954|46934|8
1634572960000|2021-10-18 16:02:40|||||||||1
1634572970000|2021-10-18 16:02:50|46951.8|46931.8|46937.6|46917.6|46951.8|46931.8|46937.6|46917.6|9
1634572980000|2021-10-18 16:03:00|46938.8|46918.8|46952.6|46932.6|46953.8|46933.8|46938.8|46918.8|19
1634572990000|2021-10-18 16:03:10|46951.5|46931.5|46948.8|46928.8|46951.5|46931.5|46948.8|46928.8|2
1634573000000|2021-10-18 16:03:20|46947.6|46927.6|46964.9|46944.9|46964.9|46944.9|46947.6|46927.6|11
1634573010000|2021-10-18 16:03:30|46943.8|46923.8|46941.3|46921.3|46943.8|46923.8|46941.3|46921.3|11
1634573020000|2021-10-18 16:03:40|46939.9|46919.9|46938.8|46918.8|46939.9|46919.9|46937.6|46917.6|7
1634573030000|2021-10-18 16:03:50|46941.3|46921.3|46941.3|46921.3|46943.8|46923.8|46941.3|46921.3|5
1634573040000|2021-10-18 16:04:00|46939.9|46919.9|46950.7|46930.7|46950.7|46930.7|46939.9|46919.9|6
1634573050000|2021-10-18 16:04:10|46952.1|46932.1|46954.6|46934.6|46954.6|46934.6|46951|46931|4
1634573060000|2021-10-18 16:04:20|||||||||1
1634573070000|2021-10-18 16:04:30|46951|46931|46952.4|46932.4|46952.4|46932.4|46951|46931|2
1634573080000|2021-10-18 16:04:40|46951.5|46931.5|46947.9|46927.9|46951.5|46931.5|46947.9|46927.9|5
1634573090000|2021-10-18 16:04:50|46950.4|46930.4|46947.9|46927.9|46951.5|46931.5|46947.9|46927.9|1
1634573100000|2021-10-18 16:05:00|46950.4|46930.4|46941.5|46921.5|46950.4|46930.4|46941.5|46921.5|14
1634573110000|2021-10-18 16:05:10|46944.9|46924.9|46944.9|46924.9|46946.3|46926.3|46944.9|46924.9|7
1634573120000|2021-10-18 16:05:20|46943.7|46923.7|46937.4|46917.4|46943.7|46923.7|46937.4|46917.4|4
1634573130000|2021-10-18 16:05:30|46936.2|46916.2|46936.2|46916.2|46936.2|46916.2|46936.2|46916.2|0
1634573140000|2021-10-18 16:05:40|46934.9|46914.9|46934.9|46914.9|46934.9|46914.9|46934.9|46914.9|3
1634573160000|2021-10-18 16:06:00|46933.7|46913.7|46931.2|46911.2|46933.7|46913.7|46931.2|46911.2|11
1634573170000|2021-10-18 16:06:10|46926.2|46906.2|46926|46906|46928.7|46908.7|46926|46906|4
1634573180000|2021-10-18 16:06:20|46924.9|46904.9|46923.7|46903.7|46924.9|46904.9|46919|46899|10
1634573190000|2021-10-18 16:06:30|46922.6|46902.6|46918.7|46898.7|46922.6|46902.6|46918.7|46898.7|1
1634573200000|2021-10-18 16:06:40|46916.2|46896.2|46916.2|46896.2|46916.2|46896.2|46916.2|46896.2|3
1634573210000|2021-10-18 16:06:50|46913.7|46893.7|46913.7|46893.7|46913.7|46893.7|46913.7|46893.7|3
1634573220000|2021-10-18 16:07:00|46915.1|46895.1|46912.4|46892.4|46916.5|46896.5|46912.4|46892.4|13
1634573230000|2021-10-18 16:07:10|||||||||3
1634573240000|2021-10-18 16:07:20|46913.7|46893.7|46913.7|46893.7|46913.7|46893.7|46913.7|46893.7|6
1634573250000|2021-10-18 16:07:30|46908.7|46888.7|46901.2|46881.2|46908.7|46888.7|46901.2|46881.2|14
1634573260000|2021-10-18 16:07:40|||||||||3
1634573270000|2021-10-18 16:07:50|46902.4|46882.4|46915.1|46895.1|46916.2|46896.2|46902.4|46882.4|6
1634573280000|2021-10-18 16:08:00|46916.2|46896.2|46925.1|46905.1|46925.1|46905.1|46915.1|46895.1|18
1634573290000|2021-10-18 16:08:10|46926.2|46906.2|46926.2|46906.2|46926.2|46906.2|46918.7|46898.7|10
1634573300000|2021-10-18 16:08:20|46928.7|46908.7|46933.7|46913.7|46938.7|46918.7|46928.7|46908.7|8
1634573310000|2021-10-18 16:08:30|46931.2|46911.2|46923.7|46903.7|46931.2|46911.2|46923.7|46903.7|3
1634573320000|2021-10-18 16:08:40|46922.4|46902.4|46923.7|46903.7|46923.7|46903.7|46921.2|46901.2|0
1634573330000|2021-10-18 16:08:50|46918.7|46898.7|46913.7|46893.7|46918.7|46898.7|46913.7|46893.7|9
1634573340000|2021-10-18 16:09:00|||||||||2
1634573350000|2021-10-18 16:09:10|46915.1|46895.1|46918.7|46898.7|46918.7|46898.7|46913.7|46893.7|6
1634573360000|2021-10-18 16:09:20|46917.6|46897.6|46913.7|46893.7|46917.6|46897.6|46913.7|46893.7|3
1634573370000|2021-10-18 16:09:30|||||||||2
1634573380000|2021-10-18 16:09:40|||||||||1
1634573400000|2021-10-18 16:10:00|46916|46896|46921.2|46901.2|46921.2|46901.2|46916|46896|3
1634573410000|2021-10-18 16:10:10|46922.4|46902.4|46931|46911|46931|46911|46922.4|46902.4|7
1634573420000|2021-10-18 16:10:20|46932.1|46912.1|46933.5|46913.5|46933.5|46913.5|46932.1|46912.1|1
1634573430000|2021-10-18 16:10:30|46934.6|46914.6|46951|46931|46951|46931|46934.6|46914.6|8
1634573440000|2021-10-18 16:10:40|46952.4|46932.4|46951|46931|46953.5|46933.5|46951|46931|2
1634573450000|2021-10-18 16:10:50|46952.1|46932.1|46956|46936|46956|46936|46952.1|46932.1|4
1634573480000|2021-10-18 16:11:20|46957.1|46937.1|46943.7|46923.7|46957.1|46937.1|46942.4|46922.4|4
1634573490000|2021-10-18 16:11:30|46942.4|46922.4|46946|46926|46946|46926|46942.4|46922.4|1
1634573500000|2021-10-18 16:11:40|46943.5|46923.5|46946|46926|46946|46926|46943.5|46923.5|5
1634573520000|2021-10-18 16:12:00|46939.6|46919.6|46941|46921|46941|46921|46938.5|46918.5|20
1634573530000|2021-10-18 16:12:10|46943.5|46923.5|46946|46926|46946|46926|46943.5|46923.5|5
1634573540000|2021-10-18 16:12:20|46947.1|46927.1|46948.5|46928.5|46948.5|46928.5|46946|46926|1
1634573550000|2021-10-18 16:12:30|46946|46926|46946|46926|46946|46926|46946|46926|1
1634573560000|2021-10-18 16:12:40|46947.4|46927.4|46948.5|46928.5|46948.5|46928.5|46947.4|46927.4|2
1634573570000|2021-10-18 16:12:50|46949.6|46929.6|46954.8|46934.8|46956|46936|46949.6|46929.6|6
1634573580000|2021-10-18 16:13:00|46953.5|46933.5|46958.5|46938.5|46958.5|46938.5|46953.5|46933.5|9
1634573590000|2021-10-18 16:13:10|46959.6|46939.6|46959.6|46939.6|46959.6|46939.6|46959.6|46939.6|2
1634573600000|2021-10-18 16:13:20|46962.1|46942.1|46962.3|46942.3|46962.3|46942.3|46961|46941|1
1634573610000|2021-10-18 16:13:30|46964.8|46944.8|46963.7|46943.7|46966.2|46946.2|46963.7|46943.7|3
1634573620000|2021-10-18 16:13:40|||||||||3
1634573630000|2021-10-18 16:13:50|46961.2|46941.2|46961.2|46941.2|46966.2|46946.2|46961.2|46941.2|4
1634573640000|2021-10-18 16:14:00|46962.3|46942.3|46957.3|46937.3|46962.3|46942.3|46957.3|46937.3|4
1634573650000|2021-10-18 16:14:10|46958.5|46938.5|46958.5|46938.5|46958.7|46938.7|46957.3|46937.3|1
1634573660000|2021-10-18 16:14:20|46958.7|46938.7|46961.2|46941.2|46961.2|46941.2|46956.2|46936.2|4
1634573670000|2021-10-18 16:14:30|46948.7|46928.7|46948.7|46928.7|46948.7|46928.7|46946.2|46926.2|9
1634573680000|2021-10-18 16:14:40|||||||||3
1634573700000|2021-10-18 16:15:00|46949.8|46929.8|46961.2|46941.2|46963.7|46943.7|46949.8|46929.8|40
1634573710000|2021-10-18 16:15:10|46962.3|46942.3|46963.7|46943.7|46963.7|46943.7|46961.2|46941.2|13
1634573720000|2021-10-18 16:15:20|46964.8|46944.8|46967.3|46947.3|46967.3|46947.3|46964.8|46944.8|9
1634573730000|2021-10-18 16:15:30|||||||||1
1634573740000|2021-10-18 16:15:40|46968.7|46948.7|46961.2|46941.2|46973.7|46953.7|46958.7|46938.7|32
1634573750000|2021-10-18 16:15:50|46954.8|46934.8|46954.8|46934.8|46954.8|46934.8|46954.8|46934.8|17
1634573760000|2021-10-18 16:16:00|46952.3|46932.3|46953.7|46933.7|46953.7|46933.7|46952.3|46932.3|4
1634573770000|2021-10-18 16:16:10|46954.8|46934.8|46954.8|46934.8|46954.8|46934.8|46954.8|46934.8|0
1634573780000|2021-10-18 16:16:20|46957.3|46937.3|46957.3|46937.3|46957.3|46937.3|46956|46936|6
1634573790000|2021-10-18 16:16:30|46956|46936|46958.5|46938.5|46958.5|46938.5|46956|46936|0
1634573800000|2021-10-18 16:16:40|||||||||3
1634573810000|2021-10-18 16:16:50|46956|46936|46956|46936|46956|46936|46956|46936|2
1634573820000|2021-10-18 16:17:00|46954.8|46934.8|46951|46931|46954.8|46934.8|46948.5|46928.5|6
1634573830000|2021-10-18 16:17:10|||||||||2
1634573840000|2021-10-18 16:17:20|||||||||4
1634573850000|2021-10-18 16:17:30|||||||||1
1634573860000|2021-10-18 16:17:40|46952.1|46932.1|46956|46936|46956|46936|46952.1|46932.1|12
1634573870000|2021-10-18 16:17:50|46954.8|46934.8|46953.5|46933.5|46956|46936|46953.5|46933.5|6
1634573880000|2021-10-18 16:18:00|46948.5|46928.5|46947.1|46927.1|46948.5|46928.5|46946|46926|1
1634573890000|2021-10-18 16:18:10|46949.6|46929.6|46951|46931|46951|46931|46949.6|46929.6|2
1634573900000|2021-10-18 16:18:20|46952.3|46932.3|46953.5|46933.5|46953.5|46933.5|46952.3|46932.3|2
1634573910000|2021-10-18 16:18:30|46956|46936|46958.5|46938.5|46958.5|46938.5|46956|46936|1
1634573920000|2021-10-18 16:18:40|46956|46936|46957.3|46937.3|46958.5|46938.5|46956|46936|2
1634573930000|2021-10-18 16:18:50|46957.1|46937.1|46958.5|46938.5|46958.5|46938.5|46957.1|46937.1|0
1634573940000|2021-10-18 16:19:00|46959.6|46939.6|46972.1|46952.1|46972.1|46952.1|46959.6|46939.6|6
1634573950000|2021-10-18 16:19:10|46976|46956|46977.1|46957.1|46977.1|46957.1|46976|46956|4
1634573960000|2021-10-18 16:19:20|46981|46961|46988.2|46968.2|46988.2|46968.2|46981|46961|17
1634573970000|2021-10-18 16:19:30|46989.3|46969.3|46998.5|46978.5|47002.1|46982.1|46989.3|46969.3|5
1634573980000|2021-10-18 16:19:40|47001|46981|47004.6|46984.6|47004.6|46984.6|47001|46981|7
1634573990000|2021-10-18 16:19:50|47006|46986|47001.2|46981.2|47006|46986|47001.2|46981.2|8
1634574000000|2021-10-18 16:20:00|46999.8|46979.8|47004.8|46984.8|47008.5|46988.5|46999.8|46979.8|16
1634574010000|2021-10-18 16:20:10|47003.5|46983.5|47003.5|46983.5|47003.5|46983.5|47002.3|46982.3|5
1634574020000|2021-10-18 16:20:20|47002.3|46982.3|47006.8|46986.8|47009.1|46989.1|47002.3|46982.3|28
1634574030000|2021-10-18 16:20:30|47008.2|46988.2|47011.8|46991.8|47011.8|46991.8|47006.8|46986.8|2
1634574040000|2021-10-18 16:20:40|47012.9|46992.9|47011.8|46991.8|47012.9|46992.9|47009.3|46989.3|8
1634574050000|2021-10-18 16:20:50|47012.9|46992.9|47011.8|46991.8|47012.9|46992.9|47011.8|46991.8|1
1634574060000|2021-10-18 16:21:00|47012.9|46992.9|47011.8|46991.8|47012.9|46992.9|47011.8|46991.8|10
1634574070000|2021-10-18 16:21:10|47012.9|46992.9|47011.8|46991.8|47012.9|46992.9|47011.8|46991.8|2
1634574080000|2021-10-18 16:21:20|47012.9|46992.9|47011.8|46991.8|47012.9|46992.9|47011.8|46991.8|4
1634574090000|2021-10-18 16:21:30|47012.9|46992.9|47009.3|46989.3|47012.9|46992.9|47009.3|46989.3|1
1634574100000|2021-10-18 16:21:40|47007.9|46987.9|46995.4|46975.4|47007.9|46987.9|46995.4|46975.4|13
1634574110000|2021-10-18 16:21:50|46992.9|46972.9|46984.3|46964.3|46992.9|46972.9|46983.2|46963.2|17
1634574120000|2021-10-18 16:22:00|46985.4|46965.4|46986.8|46966.8|46986.8|46966.8|46985.4|46965.4|6
1634574130000|2021-10-18 16:22:10|46982.9|46962.9|46982.9|46962.9|46982.9|46962.9|46982.9|46962.9|7
1634574140000|2021-10-18 16:22:20|46981.8|46961.8|46986.8|46966.8|46986.8|46966.8|46981.8|46961.8|6
1634574150000|2021-10-18 16:22:30|46987.9|46967.9|46989.3|46969.3|46989.3|46969.3|46987.9|46967.9|7
1634574160000|2021-10-18 16:22:40|46989.1|46969.1|46990.2|46970.2|46990.2|46970.2|46989.1|46969.1|17
1634574170000|2021-10-18 16:22:50|46992.7|46972.7|46994.1|46974.1|46994.1|46974.1|46990.2|46970.2|3
1634574180000|2021-10-18 16:23:00|46997.7|46977.7|46997.7|46977.7|46997.7|46977.7|46997.7|46977.7|0
1634574190000|2021-10-18 16:23:10|46995.2|46975.2|46996.6|46976.6|46997.7|46977.7|46995.2|46975.2|7
1634574200000|2021-10-18 16:23:20|46995.2|46975.2|47000.2|46980.2|47000.2|46980.2|46995.2|46975.2|21
1634574210000|2021-10-18 16:23:30|47002.7|46982.7|47005.2|46985.2|47005.2|46985.2|47002.7|46982.7|9
1634574220000|2021-10-18 16:23:40|47002.7|46982.7|47007.7|46987.7|47007.7|46987.7|47002.7|46982.7|8
1634574230000|2021-10-18 16:23:50|47006.6|46986.6|46997.7|46977.7|47006.6|46986.6|46997.7|46977.7|6
1634574240000|2021-10-18 16:24:00|46995.2|46975.2|46994|46974|46995.2|46975.2|46992.7|46972.7|5
1634574250000|2021-10-18 16:24:10|46992.7|46972.7|46992.7|46972.7|46992.7|46972.7|46992.7|46972.7|1
1634574260000|2021-10-18 16:24:20|46991.5|46971.5|46990.2|46970.2|46991.5|46971.5|46990.2|46970.2|1
1634574270000|2021-10-18 16:24:30|46989|46969|46989|46969|46989|46969|46989|46969|0
1634574280000|2021-10-18 16:24:40|46990.2|46970.2|46998.8|46978.8|46998.8|46978.8|46990.2|46970.2|12
1634574290000|2021-10-18 16:24:50|46999.9|46979.9|47000.2|46980.2|47002.7|46982.7|46999.9|46979.9|2
1634574300000|2021-10-18 16:25:00|47002.7|46982.7|47002.7|46982.7|47002.7|46982.7|47002.7|46982.7|0
1634574310000|2021-10-18 16:25:10|47001.3|46981.3|47000.2|46980.2|47001.3|46981.3|47000.2|46980.2|1
1634574330000|2021-10-18 16:25:30|46997.7|46977.7|46991.5|46971.5|46997.7|46977.7|46991.5|46971.5|10
1634574340000|2021-10-18 16:25:40|||||||||2
1634574350000|2021-10-18 16:25:50|46994|46974|46997.7|46977.7|46997.7|46977.7|46994|46974|5
1634574360000|2021-10-18 16:26:00|46998.8|46978.8|47002.7|46982.7|47002.7|46982.7|46998.8|46978.8|0
1634574370000|2021-10-18 16:26:10|47001.3|46981.3|47000.2|46980.2|47001.3|46981.3|47000.2|46980.2|1
1634574380000|2021-10-18 16:26:20|47002.7|46982.7|46994.3|46974.3|47004|46984|46994.3|46974.3|20
1634574390000|2021-10-18 16:26:30|46992.9|46972.9|46992.9|46972.9|46992.9|46972.9|46992.9|46972.9|1
1634574400000|2021-10-18 16:26:40|46991.8|46971.8|46991.8|46971.8|46992.9|46972.9|46991.8|46971.8|0
1634574410000|2021-10-18 16:26:50|46990.7|46970.7|46989.3|46969.3|46990.7|46970.7|46989.3|46969.3|0
1634574420000|2021-10-18 16:27:00|46986.5|46966.5|46986.5|46966.5|46986.5|46966.5|46986.5|46966.5|1
1634574430000|2021-10-18 16:27:10|46983.8|46963.8|46980.2|46960.2|46983.8|46963.8|46980.2|46960.2|5
1634574440000|2021-10-18 16:27:20|46977.7|46957.7|46977.7|46957.7|46980.2|46960.2|46977.7|46957.7|1
1634574450000|2021-10-18 16:27:30|46981.3|46961.3|46985.2|46965.2|46985.2|46965.2|46980.2|46960.2|14
1634574460000|2021-10-18 16:27:40|46986.3|46966.3|46991.5|46971.5|46991.5|46971.5|46986.3|46966.3|4
1634574470000|2021-10-18 16:27:50|||||||||1
1634574480000|2021-10-18 16:28:00|46990.2|46970.2|46990.2|46970.2|46991.3|46971.3|46990.2|46970.2|1
1634574500000|2021-10-18 16:28:20|47001.3|46981.3|47000.2|46980.2|47002.7|46982.7|47000.2|46980.2|4
1634574510000|2021-10-18 16:28:30|47002.7|46982.7|47010.2|46990.2|47010.2|46990.2|47002.7|46982.7|8
1634574520000|2021-10-18 16:28:40|47011.3|46991.3|47015.2|46995.2|47015.2|46995.2|47011.3|46991.3|20
1634574530000|2021-10-18 16:28:50|47016.3|46996.3|47018.8|46998.8|47021.3|47001.3|47016.3|46996.3|11
1634574540000|2021-10-18 16:29:00|47020.2|47000.2|47017.7|46997.7|47020.2|47000.2|47015.2|46995.2|12
1634574550000|2021-10-18 16:29:10|47020.2|47000.2|47020.2|47000.2|47020.2|47000.2|47020.2|47000.2|0
1634574560000|2021-10-18 16:29:20|47021.3|47001.3|47038.8|47018.8|47038.8|47018.8|47021.3|47001.3|26
1634574570000|2021-10-18 16:29:30|47040.2|47020.2|47037.7|47017.7|47041.3|47021.3|47037.7|47017.7|10
1634574580000|2021-10-18 16:29:40|47039|47019|47045.2|47025.2|47047.7|47027.7|47039|47019|11
1634574590000|2021-10-18 16:29:50|47042.7|47022.7|47042.7|47022.7|47042.7|47022.7|47042.7|47022.7|3
1634574600000|2021-10-18 16:30:00|47045.2|47025.2|47039.9|47019.9|47045.2|47025.2|47037.7|47017.7|16
1634574610000|2021-10-18 16:30:10|47040.2|47020.2|47037.7|47017.7|47040.2|47020.2|47037.7|47017.7|14
1634574620000|2021-10-18 16:30:20|47035.2|47015.2|47042.7|47022.7|47042.7|47022.7|47035.2|47015.2|11
1634574630000|2021-10-18 16:30:30|47043.8|47023.8|47047.7|47027.7|47048.8|47028.8|47043.8|47023.8|12
1634574640000|2021-10-18 16:30:40|47050.2|47030.2|47047.7|47027.7|47050.2|47030.2|47047.7|47027.7|0
1634574650000|2021-10-18 16:30:50|47046.3|47026.3|47045.2|47025.2|47046.3|47026.3|47042.7|47022.7|9
1634574660000|2021-10-18 16:31:00|47042.7|47022.7|47045.2|47025.2|47045.2|47025.2|47042.7|47022.7|3
1634574670000|2021-10-18 16:31:10|47045.1|47025.1|47042.6|47022.6|47045.1|47025.1|47042.6|47022.6|3
1634574680000|2021-10-18 16:31:20|47043.8|47023.8|47050.1|47030.1|47050.1|47030.1|47043.8|47023.8|4
1634574690000|2021-10-18 16:31:30|47055.1|47035.1|47056.3|47036.3|47056.3|47036.3|47055.1|47035.1|22
1634574700000|2021-10-18 16:31:40|47055.1|47035.1|47053.8|47033.8|47055.1|47035.1|47053.8|47033.8|4
1634574710000|2021-10-18 16:31:50|47055.1|47035.1|47046.5|47026.5|47055.1|47035.1|47046.5|47026.5|13
1634574720000|2021-10-18 16:32:00|47049|47029|47046.5|47026.5|47049|47029|47046.5|47026.5|4
1634574730000|2021-10-18 16:32:10|47050.1|47030.1|47050.1|47030.1|47050.1|47030.1|47050.1|47030.1|10
1634574740000|2021-10-18 16:32:20|47051.3|47031.3|47054.9|47034.9|47054.9|47034.9|47051.3|47031.3|20
1634574750000|2021-10-18 16:32:30|47051.3|47031.3|47054.9|47034.9|47054.9|47034.9|47051.3|47031.3|3
1634574760000|2021-10-18 16:32:40|||||||||13
1634574770000|2021-10-18 16:32:50|47056|47036|47057.4|47037.4|47057.4|47037.4|47056|47036|1
1634574780000|2021-10-18 16:33:00|47054.9|47034.9|47052.4|47032.4|47054.9|47034.9|47052.4|47032.4|7
1634574790000|2021-10-18 16:33:10|47049.9|47029.9|47049.9|47029.9|47049.9|47029.9|47049.9|47029.9|0
1634574800000|2021-10-18 16:33:20|||||||||12
1634574810000|2021-10-18 16:33:30|47052.4|47032.4|47058.8|47038.8|47059.9|47039.9|47052.4|47032.4|16
1634574820000|2021-10-18 16:33:40|47056.3|47036.3|47064.9|47044.9|47064.9|47044.9|47056.3|47036.3|13
1634574830000|2021-10-18 16:33:50|47067.4|47047.4|47074.9|47054.9|47077.4|47057.4|47067.4|47047.4|51
1634574840000|2021-10-18 16:34:00|47077.4|47057.4|47074.9|47054.9|47077.4|47057.4|47074.9|47054.9|9
1634574850000|2021-10-18 16:34:10|47077.4|47057.4|47083.5|47063.5|47083.5|47063.5|47074.9|47054.9|21
1634574860000|2021-10-18 16:34:20|47082.4|47062.4|47083.8|47063.8|47087.4|47067.4|47082.4|47062.4|21
1634574870000|2021-10-18 16:34:30|47084.9|47064.9|47087.4|47067.4|47087.4|47067.4|47084.9|47064.9|6
1634574880000|2021-10-18 16:34:40|47088.5|47068.5|47097.4|47077.4|47099.4|47079.4|47088.5|47068.5|22
1634574890000|2021-10-18 16:34:50|47098.5|47078.5|47093.8|47073.8|47101|47081|47093.8|47073.8|15
1634574900000|2021-10-18 16:35:00|47091.3|47071.3|47089.9|47069.9|47091.3|47071.3|47088.8|47068.8|11
1634574910000|2021-10-18 16:35:10|47088.8|47068.8|47087.4|47067.4|47088.8|47068.8|47087.4|47067.4|1
1634574920000|2021-10-18 16:35:20|47082.4|47062.4|47079.9|47059.9|47082.4|47062.4|47079.9|47059.9|20
1634574930000|2021-10-18 16:35:30|47077.4|47057.4|47078.5|47058.5|47078.5|47058.5|47077.4|47057.4|7
1634574940000|2021-10-18 16:35:40|47076.3|47056.3|47062.4|47042.4|47076.3|47056.3|47058.5|47038.5|26
1634574950000|2021-10-18 16:35:50|47059.9|47039.9|47064.9|47044.9|47064.9|47044.9|47059.9|47039.9|2
1634574960000|2021-10-18 16:36:00|47063.5|47043.5|47062.4|47042.4|47063.5|47043.5|47059.9|47039.9|6
1634574970000|2021-10-18 16:36:10|47063.5|47043.5|47063.5|47043.5|47063.5|47043.5|47063.5|47043.5|4
1634574980000|2021-10-18 16:36:20|47069.9|47049.9|47064.9|47044.9|47069.9|47049.9|47064.9|47044.9|7
1634574990000|2021-10-18 16:36:30|||||||||3
1634575000000|2021-10-18 16:36:40|47062.4|47042.4|47062.4|47042.4|47062.4|47042.4|47062.4|47042.4|1
1634575010000|2021-10-18 16:36:50|47059.9|47039.9|47057.4|47037.4|47059.9|47039.9|47056.3|47036.3|6
1634575020000|2021-10-18 16:37:00|47056.3|47036.3|47054.9|47034.9|47057.4|47037.4|47054.9|47034.9|1
1634575030000|2021-10-18 16:37:10|47056|47036|47057.4|47037.4|47057.4|47037.4|47056|47036|0
1634575040000|2021-10-18 16:37:20|47052.4|47032.4|47052.4|47032.4|47052.4|47032.4|47052.4|47032.4|2
1634575050000|2021-10-18 16:37:30|47053.8|47033.8|47053.8|47033.8|47053.8|47033.8|47053.8|47033.8|3
1634575060000|2021-10-18 16:37:40|47052.4|47032.4|47052.4|47032.4|47052.4|47032.4|47052.4|47032.4|3
1634575070000|2021-10-18 16:37:50|47054.9|47034.9|47034.9|47014.9|47054.9|47034.9|47034.9|47014.9|20
1634575080000|2021-10-18 16:38:00|47033.8|47013.8|47027.4|47007.4|47033.8|47013.8|47027.4|47007.4|7
1634575090000|2021-10-18 16:38:10|47028.5|47008.5|47023.8|47003.8|47032.4|47012.4|47023.8|47003.8|12
1634575100000|2021-10-18 16:38:20|47023.7|47003.7|47014.6|46994.6|47023.7|47003.7|47009.6|46989.6|22
1634575110000|2021-10-18 16:38:30|47016|46996|47024.6|47004.6|47024.6|47004.6|47016|46996|10
1634575120000|2021-10-18 16:38:40|47023.5|47003.5|47024.6|47004.6|47024.6|47004.6|47023.5|47003.5|21
1634575130000|2021-10-18 16:38:50|47025.7|47005.7|47024.6|47004.6|47025.7|47005.7|47024.6|47004.6|4
1634575140000|2021-10-18 16:39:00|47025.7|47005.7|47028.2|47008.2|47028.2|47008.2|47025.7|47005.7|3
1634575150000|2021-10-18 16:39:10|47029.4|47009.4|47029.4|47009.4|47029.4|47009.4|47029.4|47009.4|3
1634575160000|2021-10-18 16:39:20|47026.9|47006.9|47024.4|47004.4|47026.9|47006.9|47024.4|47004.4|3
1634575170000|2021-10-18 16:39:30|47025.5|47005.5|47024.4|47004.4|47026.9|47006.9|47024.4|47004.4|6
1634575180000|2021-10-18 16:39:40|47021.9|47001.9|47026.9|47006.9|47026.9|47006.9|47021.9|47001.9|5
1634575190000|2021-10-18 16:39:50|47024.4|47004.4|47021.9|47001.9|47024.4|47004.4|47021.9|47001.9|7
1634575200000|2021-10-18 16:40:00|47023|47003|47024.4|47004.4|47024.4|47004.4|47023|47003|4
1634575210000|2021-10-18 16:40:10|47023.2|47003.2|47021.9|47001.9|47023.2|47003.2|47021.9|47001.9|1
1634575220000|2021-10-18 16:40:20|47020.7|47000.7|47026.3|47006.3|47026.3|47006.3|47020.5|47000.5|45
1634575230000|2021-10-18 16:40:30|47029.7|47009.7|47045|47025|47045|47025|47029.7|47009.7|14
1634575240000|2021-10-18 16:40:40|47049.1|47029.1|47058.8|47038.8|47058.8|47038.8|47049.1|47029.1|8
1634575250000|2021-10-18 16:40:50|47057.7|47037.7|47058|47038|47062.7|47042.7|47057.7|47037.7|9
1634575260000|2021-10-18 16:41:00|47059.1|47039.1|47061.6|47041.6|47061.6|47041.6|47056.6|47036.6|1
1634575270000|2021-10-18 16:41:10|47073|47053|47080.2|47060.2|47080.2|47060.2|47073|47053|14
1634575280000|2021-10-18 16:41:20|47079.1|47059.1|47081.6|47061.6|47081.6|47061.6|47077.7|47057.7|1
1634575290000|2021-10-18 16:41:30|47080.2|47060.2|47079.1|47059.1|47080.2|47060.2|47075.5|47055.5|4
1634575300000|2021-10-18 16:41:40|||||||||5
1634575310000|2021-10-18 16:41:50|47078|47058|47078|47058|47079.1|47059.1|47078|47058|3
1634575320000|2021-10-18 16:42:00|47076.6|47056.6|47074.1|47054.1|47076.6|47056.6|47074.1|47054.1|4
1634575330000|2021-10-18 16:42:10|47071.6|47051.6|47056.6|47036.6|47071.6|47051.6|47056.6|47036.6|4
1634575340000|2021-10-18 16:42:20|47055.5|47035.5|47051.6|47031.6|47055.5|47035.5|47051.6|47031.6|3
1634575350000|2021-10-18 16:42:30|||||||||1
1634575360000|2021-10-18 16:42:40|47049.3|47029.3|47051.6|47031.6|47051.6|47031.6|47048.8|47028.8|5
1634575370000|2021-10-18 16:42:50|47050.5|47030.5|47047.7|47027.7|47050.5|47030.5|47047.7|47027.7|1
1634575380000|2021-10-18 16:43:00|47051.6|47031.6|47046.6|47026.6|47051.6|47031.6|47046.6|47026.6|1
1634575390000|2021-10-18 16:43:10|47049.1|47029.1|47046.6|47026.6|47049.1|47029.1|47046.6|47026.6|1
1634575400000|2021-10-18 16:43:20|47049.1|47029.1|47044.1|47024.1|47049.1|47029.1|47044.1|47024.1|2
1634575410000|2021-10-18 16:43:30|47046.6|47026.6|47036.6|47016.6|47051.6|47031.6|47036.6|47016.6|8
1634575420000|2021-10-18 16:43:40|47034.1|47014.1|47031.6|47011.6|47034.1|47014.1|47031.6|47011.6|6
1634575430000|2021-10-18 16:43:50|47029.1|47009.1|47027.7|47007.7|47029.1|47009.1|47025.5|47005.5|11
1634575440000|2021-10-18 16:44:00|||||||||107
1634575450000|2021-10-18 16:44:10|47029.1|47009.1|47028|47008|47029.1|47009.1|47028|47008|1
1634575470000|2021-10-18 16:44:30|47030.5|47010.5|47031.8|47011.8|47031.8|47011.8|47030.5|47010.5|3
1634575480000|2021-10-18 16:44:40|47033.2|47013.2|47034.3|47014.3|47034.3|47014.3|47031.8|47011.8|4
1634575490000|2021-10-18 16:44:50|47031.8|47011.8|47034.3|47014.3|47034.3|47014.3|47031.8|47011.8|0
1634575500000|2021-10-18 16:45:00|47031.8|47011.8|47033.2|47013.2|47033.2|47013.2|47029.3|47009.3|2
1634575520000|2021-10-18 16:45:20|47031.8|47011.8|47028.2|47008.2|47031.8|47011.8|47028.2|47008.2|1
1634575530000|2021-10-18 16:45:30|47024.3|47004.3|47019.3|46999.3|47024.3|47004.3|47019.3|46999.3|4
1634575540000|2021-10-18 16:45:40|47016.8|46996.8|47019.1|46999.1|47019.1|46999.1|47015.7|46995.7|13
1634575550000|2021-10-18 16:45:50|47021.6|47001.6|47029.3|47009.3|47030.5|47010.5|47020.5|47000.5|17
1634575560000|2021-10-18 16:46:00|47034.3|47014.3|47036.8|47016.8|47036.8|47016.8|47033|47013|26
1634575570000|2021-10-18 16:46:10|47039.3|47019.3|47039.3|47019.3|47039.3|47019.3|47038|47018|2
1634575580000|2021-10-18 16:46:20|47037.1|47017.1|47039.3|47019.3|47039.3|47019.3|47034.3|47014.3|21
1634575590000|2021-10-18 16:46:30|||||||||2
1634575600000|2021-10-18 16:46:40|47040.5|47020.5|47049.3|47029.3|47049.3|47029.3|47040.5|47020.5|18
1634575610000|2021-10-18 16:46:50|47050.5|47030.5|47049.3|47029.3|47051.8|47031.8|47049.3|47029.3|0
1634575620000|2021-10-18 16:47:00|47047.1|47027.1|47044.3|47024.3|47047.1|47027.1|47043|47023|8
1634575630000|2021-10-18 16:47:10|47043|47023|47043|47023|47043|47023|47043|47023|0
1634575640000|2021-10-18 16:47:20|||||||||20
1634575650000|2021-10-18 16:47:30|47039.3|47019.3|47035.7|47015.7|47039.3|47019.3|47035.7|47015.7|7
1634575660000|2021-10-18 16:47:40|||||||||4
1634575670000|2021-10-18 16:47:50|47034.6|47014.6|47029.3|47009.3|47034.6|47014.6|47029.3|47009.3|14
1634575680000|2021-10-18 16:48:00|47024.3|47004.3|47021.8|47001.8|47024.3|47004.3|47021.8|47001.8|4
1634575690000|2021-10-18 16:48:10|47019.3|46999.3|47016.8|46996.8|47019.3|46999.3|47015.4|46995.4|3
1634575700000|2021-10-18 16:48:20|47015.7|46995.7|47014.3|46994.3|47016.8|46996.8|47014.3|46994.3|9
1634575710000|2021-10-18 16:48:30|47013.2|46993.2|47010.7|46990.7|47013.2|46993.2|47010.7|46990.7|17
1634575720000|2021-10-18 16:48:40|||||||||4
1634575730000|2021-10-18 16:48:50|47008.2|46988.2|47011.8|46991.8|47011.8|46991.8|47006.8|46986.8|6
1634575740000|2021-10-18 16:49:00|47013.2|46993.2|47016.8|46996.8|47017.9|46997.9|47013.2|46993.2|5
1634575750000|2021-10-18 16:49:10|47017.9|46997.9|47016.8|46996.8|47017.9|46997.9|47016.8|46996.8|2
1634575760000|2021-10-18 16:49:20|47015.7|46995.7|47015.7|46995.7|47015.7|46995.7|47015.7|46995.7|3
1634575770000|2021-10-18 16:49:30|||||||||1
1634575790000|2021-10-18 16:49:50|47013.5|46993.5|47001.8|46981.8|47013.5|46993.5|47001.8|46981.8|10
1634575800000|2021-10-18 16:50:00|47004.3|46984.3|47009.3|46989.3|47011.8|46991.8|47004.3|46984.3|17
1634575810000|2021-10-18 16:50:10|47010.7|46990.7|47010.7|46990.7|47012.1|46992.1|47010.7|46990.7|4
1634575820000|2021-10-18 16:50:20|47009.3|46989.3|47009.3|46989.3|47009.3|46989.3|47009.3|46989.3|4
1634575830000|2021-10-18 16:50:30|47007.9|46987.9|47006.6|46986.6|47007.9|46987.9|47006.6|46986.6|0
1634575840000|2021-10-18 16:50:40|47007.9|46987.9|47000.4|46980.4|47007.9|46987.9|47000.4|46980.4|2
1634575850000|2021-10-18 16:50:50|46999.3|46979.3|46994.1|46974.1|46999.3|46979.3|46994.1|46974.1|7
1634575860000|2021-10-18 16:51:00|46995.4|46975.4|46994.1|46974.1|46995.4|46975.4|46994.1|46974.1|7
1634575870000|2021-10-18 16:51:10|46996.6|46976.6|46989.1|46969.1|46996.6|46976.6|46987.9|46967.9|10
1634575880000|2021-10-18 16:51:20|46987.7|46967.7|46985.2|46965.2|46987.7|46967.7|46984.1|46964.1|16
1634575890000|2021-10-18 16:51:30|46982.7|46962.7|46985.2|46965.2|46985.2|46965.2|46982.7|46962.7|4
1634575900000|2021-10-18 16:51:40|||||||||2
1634575910000|2021-10-18 16:51:50|46986.3|46966.3|46985.2|46965.2|46986.3|46966.3|46985.2|46965.2|11
1634575920000|2021-10-18 16:52:00|46981.3|46961.3|46981.3|46961.3|46981.3|46961.3|46981.3|46961.3|1
1634575930000|2021-10-18 16:52:10|46980.2|46960.2|46981.3|46961.3|46981.3|46961.3|46980.2|46960.2|3
1634575940000|2021-10-18 16:52:20|||||||||11
1634575950000|2021-10-18 16:52:30|46982.4|46962.4|46989.9|46969.9|46989.9|46969.9|46982.4|46962.4|6
1634575960000|2021-10-18 16:52:40|||||||||1
1634575970000|2021-10-18 16:52:50|46991|46971|46991|46971|46992.4|46972.4|46989.9|46969.9|22
1634575980000|2021-10-18 16:53:00|46989.9|46969.9|46996.3|46976.3|46996.3|46976.3|46989.9|46969.9|6
1634575990000|2021-10-18 16:53:10|47003.8|46983.8|47016.3|46996.3|47016.3|46996.3|47003.8|46983.8|11
1634576000000|2021-10-18 16:53:20|47017.4|46997.4|47021|47001|47021|47001|47017.4|46997.4|18
1634576010000|2021-10-18 16:53:30|47022.4|47002.4|47023.5|47003.5|47023.5|47003.5|47022.4|47002.4|0
1634576020000|2021-10-18 16:53:40|47019.9|46999.9|47018.8|46998.8|47019.9|46999.9|47017.4|46997.4|11
1634576030000|2021-10-18 16:53:50|47017.4|46997.4|47018.8|46998.8|47018.8|46998.8|47017.4|46997.4|11
1634576040000|2021-10-18 16:54:00|47017.4|46997.4|47017.4|46997.4|47017.4|46997.4|47013.5|46993.5|2
1634576050000|2021-10-18 16:54:10|47018.5|46998.5|47018.5|46998.5|47018.5|46998.5|47018.5|46998.5|12
1634576060000|2021-10-18 16:54:20|47021.3|47001.3|47020.2|47000.2|47021.3|47001.3|47020.2|47000.2|9
1634576070000|2021-10-18 16:54:30|47017.7|46997.7|47016.3|46996.3|47017.7|46997.7|47016.3|46996.3|1
1634576080000|2021-10-18 16:54:40|47013.8|46993.8|47013.8|46993.8|47013.8|46993.8|47013.8|46993.8|7
1634576090000|2021-10-18 16:54:50|47010.2|46990.2|47011.3|46991.3|47011.3|46991.3|47008.8|46988.8|9
1634576100000|2021-10-18 16:55:00|47013.8|46993.8|47046.3|47026.3|47046.3|47026.3|47013.8|46993.8|17
1634576110000|2021-10-18 16:55:10|47047.4|47027.4|47029.9|47009.9|47047.4|47027.4|47029.9|47009.9|29
1634576120000|2021-10-18 16:55:20|47029.7|47009.7|47028.8|47008.8|47031|47011|47028.5|47008.5|16
1634576130000|2021-10-18 16:55:30|47026|47006|47018.8|46998.8|47026|47006|47018.8|46998.8|46
1634576140000|2021-10-18 16:55:40|47016|46996|47002.7|46982.7|47016|46996|47002.7|46982.7|13
1634576150000|2021-10-18 16:55:50|47003.8|46983.8|47003.8|46983.8|47003.8|46983.8|47003.8|46983.8|12
1634576160000|2021-10-18 16:56:00|47001|46981|47001|46981|47001|46981|47001|46981|23
1634576170000|2021-10-18 16:56:10|47004.7|46984.7|47007.2|46987.2|47007.2|46987.2|47004.7|46984.7|12
1634576180000|2021-10-18 16:56:20|47003.3|46983.3|47003.3|46983.3|47003.3|46983.3|47003.3|46983.3|8
1634576190000|2021-10-18 16:56:30|47005.8|46985.8|47006.9|46986.9|47006.9|46986.9|47005.8|46985.8|7
1634576200000|2021-10-18 16:56:40|47010.5|46990.5|47006.9|46986.9|47010.5|46990.5|47006.9|46986.9|6
1634576210000|2021-10-18 16:56:50|||||||||7
1634576220000|2021-10-18 16:57:00|47001.9|46981.9|47010.5|46990.5|47010.5|46990.5|47000.5|46980.5|11
1634576230000|2021-10-18 16:57:10|47013|46993|47005.5|46985.5|47013|46993|47003|46983|10
1634576240000|2021-10-18 16:57:20|47004.1|46984.1|46976.9|46956.9|47004.1|46984.1|46976.9|46956.9|21
1634576250000|2021-10-18 16:57:30|46978|46958|46983|46963|46983|46963|46978|46958|4
1634576260000|2021-10-18 16:57:40|46986.6|46966.6|46988|46968|46988|46968|46986.6|46966.6|6
1634576270000|2021-10-18 16:57:50|46985.5|46965.5|46990.5|46970.5|46990.5|46970.5|46985.5|46965.5|8
1634576280000|2021-10-18 16:58:00|46991.6|46971.6|47010.5|46990.5|47010.5|46990.5|46991.6|46971.6|10
1634576290000|2021-10-18 16:58:10|47011.9|46991.9|47010.5|46990.5|47013|46993|47010.5|46990.5|28
1634576300000|2021-10-18 16:58:20|47011.6|46991.6|47013.6|46993.6|47017.5|46997.5|47011.6|46991.6|19
1634576310000|2021-10-18 16:58:30|47014.7|46994.7|47017.2|46997.2|47017.2|46997.2|47014.7|46994.7|17
1634576320000|2021-10-18 16:58:40|47019.7|46999.7|47017|46997|47023.1|47003.1|47015.9|46995.9|71
1634576330000|2021-10-18 16:58:50|47019.5|46999.5|47020.6|47000.6|47022|47002|47019.5|46999.5|32
1634576340000|2021-10-18 16:59:00|47017.2|46997.2|47019.1|46999.1|47021.6|47001.6|47006.1|46986.1|112
1634576350000|2021-10-18 16:59:10|47021.4|47001.4|47024.1|47004.1|47025.3|47005.3|47020.3|47000.3|88
1634576360000|2021-10-18 16:59:20|47026.6|47006.6|47014.4|46994.4|47028|47008|47014.4|46994.4|175
1634576370000|2021-10-18 16:59:30|47015.8|46995.8|47013|46993|47018|46998|47013|46993|164
1634576380000|2021-10-18 16:59:40|47011.6|46991.6|47001.9|46981.9|47011.6|46991.6|46997.1|46977.1|150
1634576390000|2021-10-18 16:59:50|47004.4|46984.4|46993.3|46973.3|47007.1|46987.1|46993.3|46973.3|117
1634576400000|2021-10-18 17:00:00|46993|46973|47007.4|46987.4|47013.5|46993.5|46993|46973|39
1634576410000|2021-10-18 17:00:10|47006.3|46986.3|47009.6|46989.6|47009.6|46989.6|47004.9|46984.9|25
1634576420000|2021-10-18 17:00:20|47013.5|46993.5|47013.5|46993.5|47013.5|46993.5|47013.5|46993.5|2
1634576430000|2021-10-18 17:00:30|47014.6|46994.6|47018.5|46998.5|47018.5|46998.5|47014.6|46994.6|10
1634576440000|2021-10-18 17:00:40|47019.9|46999.9|47023.3|47003.3|47024.6|47004.6|47018.5|46998.5|22
1634576450000|2021-10-18 17:00:50|47024.4|47004.4|47026.9|47006.9|47026.9|47006.9|47024.4|47004.4|29
1634576460000|2021-10-18 17:01:00|47028.3|47008.3|47028.3|47008.3|47028.3|47008.3|47023.3|47003.3|6
1634576470000|2021-10-18 17:01:10|47030.8|47010.8|47030.8|47010.8|47030.8|47010.8|47029.6|47009.6|8
1634576480000|2021-10-18 17:01:20|47034.6|47014.6|47034.6|47014.6|47034.6|47014.6|47034.6|47014.6|6
1634576490000|2021-10-18 17:01:30|47033.3|47013.3|47033|47013|47035.8|47015.8|47033|47013|7
1634576500000|2021-10-18 17:01:40|47051.9|47031.9|47056.6|47036.6|47058|47038|47051.9|47031.9|45
1634576510000|2021-10-18 17:01:50|47059.1|47039.1|47052.7|47032.7|47060.2|47040.2|47052.7|47032.7|37
1634576520000|2021-10-18 17:02:00|47055.2|47035.2|47049.1|47029.1|47055.2|47035.2|47049.1|47029.1|8
1634576530000|2021-10-18 17:02:10|47050.2|47030.2|47049.1|47029.1|47050.2|47030.2|47047.7|47027.7|6
1634576540000|2021-10-18 17:02:20|47047.7|47027.7|47047.7|47027.7|47047.7|47027.7|47047.7|47027.7|5
1634576550000|2021-10-18 17:02:30|47046.6|47026.6|47045.2|47025.2|47046.6|47026.6|47045.2|47025.2|1
1634576560000|2021-10-18 17:02:40|||||||||1
1634576570000|2021-10-18 17:02:50|47046.4|47026.4|47047.7|47027.7|47047.7|47027.7|47046.4|47026.4|4
1634576580000|2021-10-18 17:03:00|47045.2|47025.2|47045.2|47025.2|47045.2|47025.2|47045.2|47025.2|1
1634576590000|2021-10-18 17:03:10|||||||||1
1634576600000|2021-10-18 17:03:20|||||||||2
1634576610000|2021-10-18 17:03:30|||||||||1
1634576620000|2021-10-18 17:03:40|||||||||1
1634576630000|2021-10-18 17:03:50|||||||||1
1634576640000|2021-10-18 17:04:00|47046.4|47026.4|47047.7|47027.7|47047.7|47027.7|47046.4|47026.4|5
1634576650000|2021-10-18 17:04:10|47049.1|47029.1|47050.2|47030.2|47050.2|47030.2|47049.1|47029.1|3
1634576660000|2021-10-18 17:04:20|||||||||1
1634576670000|2021-10-18 17:04:30|||||||||1
1634576680000|2021-10-18 17:04:40|47048.9|47028.9|47048.9|47028.9|47048.9|47028.9|47048.9|47028.9|1
1634576700000|2021-10-18 17:05:00|47047.7|47027.7|47049.1|47029.1|47049.1|47029.1|47047.7|47027.7|3
1634576710000|2021-10-18 17:05:10|47050.2|47030.2|47051.6|47031.6|47052.7|47032.7|47047.7|47027.7|2
1634576720000|2021-10-18 17:05:20|47052.7|47032.7|47056.6|47036.6|47056.6|47036.6|47052.7|47032.7|1
1634576730000|2021-10-18 17:05:30|||||||||3
1634576740000|2021-10-18 17:05:40|47058|47038|47058|47038|47058|47038|47058|47038|3
1634576750000|2021-10-18 17:05:50|||||||||1
1634576760000|2021-10-18 17:06:00|47060.5|47040.5|47060.5|47040.5|47060.5|47040.5|47060.5|47040.5|0
1634576780000|2021-10-18 17:06:20|47061.6|47041.6|47060.5|47040.5|47061.9|47041.9|47060.5|47040.5|1
1634576790000|2021-10-18 17:06:30|47061.6|47041.6|47046.6|47026.6|47061.6|47041.6|47046.6|47026.6|19
1634576800000|2021-10-18 17:06:40|47044.1|47024.1|47044.1|47024.1|47044.1|47024.1|47044.1|47024.1|4
1634576810000|2021-10-18 17:06:50|47041.3|47021.3|47037.7|47017.7|47041.3|47021.3|47037.7|47017.7|8
1634576830000|2021-10-18 17:07:10|47038.8|47018.8|47041.3|47021.3|47041.3|47021.3|47038.8|47018.8|10
1634576890000|2021-10-18 17:08:10|47043.8|47023.8|47043.8|47023.8|47043.8|47023.8|47043.8|47023.8|0
1634576910000|2021-10-18 17:08:30|47045|47025|47043.8|47023.8|47046.1|47026.1|47043.8|47023.8|1
1634576920000|2021-10-18 17:08:40|||||||||1
1634576930000|2021-10-18 17:08:50|47045|47025|47043.8|47023.8|47045|47025|47043.8|47023.8|1
1634576950000|2021-10-18 17:09:10|47041.6|47021.6|47036.3|47016.3|47041.6|47021.6|47036.3|47016.3|8
1634576960000|2021-10-18 17:09:20|||||||||4
1634576970000|2021-10-18 17:09:30|||||||||1
1634576990000|2021-10-18 17:09:50|47032.7|47012.7|47032.7|47012.7|47032.7|47012.7|47032.7|47012.7|1
1634577000000|2021-10-18 17:10:00|47031.6|47011.6|47031.3|47011.3|47031.6|47011.6|47030.2|47010.2|3
1634577010000|2021-10-18 17:10:10|||||||||37
1634577020000|2021-10-18 17:10:20|47029.1|47009.1|47026.3|47006.3|47029.1|47009.1|47026.3|47006.3|5
1634577040000|2021-10-18 17:10:40|47025|47005|47018.8|46998.8|47025|47005|47018.8|46998.8|2
1634577050000|2021-10-18 17:10:50|47017.7|46997.7|47017.7|46997.7|47017.7|46997.7|47017.7|46997.7|0
1634577060000|2021-10-18 17:11:00|47016.6|46996.6|47000.2|46980.2|47016.6|46996.6|46997.7|46977.7|15
1634577100000|2021-10-18 17:11:40|46999.1|46979.1|46997.7|46977.7|46999.1|46979.1|46997.7|46977.7|2
1634577110000|2021-10-18 17:11:50|||||||||11
1634577120000|2021-10-18 17:12:00|46996.3|46976.3|46995.2|46975.2|46996.3|46976.3|46995.2|46975.2|2
1634577130000|2021-10-18 17:12:10|||||||||3
1634577140000|2021-10-18 17:12:20|46993.8|46973.8|46972.7|46952.7|46993.8|46973.8|46972.7|46952.7|27
1634577150000|2021-10-18 17:12:30|46975.2|46955.2|46972.4|46952.4|46975.2|46955.2|46972.4|46952.4|11
1634577160000|2021-10-18 17:12:40|46975.2|46955.2|46983|46963|46983|46963|46975.2|46955.2|9
1634577170000|2021-10-18 17:12:50|46974.3|46954.3|46973|46953|46974.3|46954.3|46973|46953|4
1634577190000|2021-10-18 17:13:10|46970.5|46950.5|46970.5|46950.5|46970.5|46950.5|46970.5|46950.5|1
1634577200000|2021-10-18 17:13:20|46968|46948|46958|46938|46968|46948|46958|46938|16
1634577210000|2021-10-18 17:13:30|46960.5|46940.5|46960.5|46940.5|46963|46943|46960.5|46940.5|3
1634577230000|2021-10-18 17:13:50|46961.8|46941.8|46983|46963|46983|46963|46961.8|46941.8|13
1634577240000|2021-10-18 17:14:00|46985.5|46965.5|46990.5|46970.5|46990.5|46970.5|46985.5|46965.5|7
1634577250000|2021-10-18 17:14:10|46991.6|46971.6|46991.6|46971.6|46991.6|46971.6|46990.2|46970.2|3
1634577260000|2021-10-18 17:14:20|46993|46973|46983|46963|46994.1|46974.1|46983|46963|19
1634577270000|2021-10-18 17:14:30|46975.5|46955.5|46959.6|46939.6|46975.5|46955.5|46956|46936|64
1634577280000|2021-10-18 17:14:40|46956.8|46936.8|46961.6|46941.6|46961.6|46941.6|46956.8|46936.8|8
1634577290000|2021-10-18 17:14:50|46964.3|46944.3|46966.8|46946.8|46973|46953|46964.3|46944.3|12
1634577300000|2021-10-18 17:15:00|46965.5|46945.5|46953.2|46933.2|46965.5|46945.5|46953.2|46933.2|13
1634577310000|2021-10-18 17:15:10|46949.3|46929.3|46945.5|46925.5|46949.3|46929.3|46945.5|46925.5|11
1634577320000|2021-10-18 17:15:20|46946.8|46926.8|46940.7|46920.7|46946.8|46926.8|46940.7|46920.7|9
1634577330000|2021-10-18 17:15:30|46941.8|46921.8|46943|46923|46943|46923|46941.8|46921.8|1
1634577340000|2021-10-18 17:15:40|46944.3|46924.3|46946.8|46926.8|46946.8|46926.8|46944.3|46924.3|1
1634577350000|2021-10-18 17:15:50|46948.2|46928.2|46948.2|46928.2|46948.2|46928.2|46948.2|46928.2|2
1634577360000|2021-10-18 17:16:00|46947.1|46927.1|46943.2|46923.2|46947.1|46927.1|46943.2|46923.2|9
1634577370000|2021-10-18 17:16:10|||||||||2
1634577390000|2021-10-18 17:16:30|46941.8|46921.8|46941.8|46921.8|46941.8|46921.8|46941.8|46921.8|1
1634577400000|2021-10-18 17:16:40|||||||||7
1634577410000|2021-10-18 17:16:50|46944.1|46924.1|46946.8|46926.8|46946.8|46926.8|46944.1|46924.1|1
1634577450000|2021-10-18 17:17:30|46945.7|46925.7|46946.8|46926.8|46946.8|46926.8|46945.7|46925.7|2
1634577470000|2021-10-18 17:17:50|46949.3|46929.3|46949.3|46929.3|46949.3|46929.3|46949.3|46929.3|0
1634577510000|2021-10-18 17:18:30|46953.2|46933.2|46953.2|46933.2|46953.2|46933.2|46953.2|46933.2|4
1634577540000|2021-10-18 17:19:00|46951.8|46931.8|46954.6|46934.6|46954.6|46934.6|46951.8|46931.8|11
1634577550000|2021-10-18 17:19:10|46953.5|46933.5|46954.6|46934.6|46954.6|46934.6|46953.5|46933.5|5
1634577560000|2021-10-18 17:19:20|46953.2|46933.2|46954.6|46934.6|46954.6|46934.6|46953.2|46933.2|1
1634577570000|2021-10-18 17:19:30|46956|46936|46956|46936|46956|46936|46956|46936|0
1634577580000|2021-10-18 17:19:40|46952.1|46932.1|46952.1|46932.1|46952.1|46932.1|46952.1|46932.1|16
1634577590000|2021-10-18 17:19:50|46951|46931|46951|46931|46951|46931|46951|46931|0
1634577600000|2021-10-18 17:20:00|46944.8|46924.8|46941|46921|46944.8|46924.8|46939.8|46919.8|7
1634577610000|2021-10-18 17:20:10|46948.2|46928.2|46949.6|46929.6|46949.6|46929.6|46948.2|46928.2|3
1634577620000|2021-10-18 17:20:20|46947.1|46927.1|46947.1|46927.1|46947.1|46927.1|46947.1|46927.1|7
1634577640000|2021-10-18 17:20:40|46944.3|46924.3|46943.2|46923.2|46945.7|46925.7|46943.2|46923.2|6
1634577650000|2021-10-18 17:20:50|46941.8|46921.8|46943.2|46923.2|46943.2|46923.2|46941.8|46921.8|0
1634577660000|2021-10-18 17:21:00|||||||||1
1634577680000|2021-10-18 17:21:20|46944.3|46924.3|46945.7|46925.7|46945.7|46925.7|46944.3|46924.3|6
1634577690000|2021-10-18 17:21:30|46944.3|46924.3|46946.8|46926.8|46946.8|46926.8|46944.3|46924.3|2
1634577700000|2021-10-18 17:21:40|||||||||4
1634577720000|2021-10-18 17:22:00|46947.9|46927.9|46946.8|46926.8|46947.9|46927.9|46946.8|46926.8|1
1634577770000|2021-10-18 17:22:50|||||||||8
1634577790000|2021-10-18 17:23:10|46945.4|46925.4|46945.4|46925.4|46945.4|46925.4|46945.4|46925.4|2
1634577810000|2021-10-18 17:23:30|46944.3|46924.3|46942.9|46922.9|46944.3|46924.3|46941.5|46921.5|2
1634577820000|2021-10-18 17:23:40|46941.5|46921.5|46942.9|46922.9|46942.9|46922.9|46940.4|46920.4|2
1634577830000|2021-10-18 17:23:50|46941.8|46921.8|46940.4|46920.4|46941.8|46921.8|46940.4|46920.4|3
1634577850000|2021-10-18 17:24:10|||||||||1
1634577890000|2021-10-18 17:24:50|46937.9|46917.9|46937.9|46917.9|46937.9|46917.9|46937.9|46917.9|2
1634577900000|2021-10-18 17:25:00|46935.4|46915.4|46936.8|46916.8|46937.9|46917.9|46934.3|46914.3|17
1634577910000|2021-10-18 17:25:10|46937.9|46917.9|46931.5|46911.5|46937.9|46917.9|46931.5|46911.5|3
1634577920000|2021-10-18 17:25:20|46930.4|46910.4|46930.4|46910.4|46931.5|46911.5|46930.4|46910.4|6
1634577930000|2021-10-18 17:25:30|46931.5|46911.5|46930.4|46910.4|46931.5|46911.5|46930.4|46910.4|0
1634577940000|2021-10-18 17:25:40|||||||||1
1634577950000|2021-10-18 17:25:50|46929.3|46909.3|46929.3|46909.3|46929.3|46909.3|46928.2|46908.2|3
1634577960000|2021-10-18 17:26:00|46930.4|46910.4|46930.4|46910.4|46931.5|46911.5|46930.4|46910.4|2
1634577970000|2021-10-18 17:26:10|46929.3|46909.3|46930.4|46910.4|46930.4|46910.4|46929.3|46909.3|3
1634577990000|2021-10-18 17:26:30|46929.3|46909.3|46929.3|46909.3|46929.3|46909.3|46929.3|46909.3|1
1634578000000|2021-10-18 17:26:40|46930.4|46910.4|46931.5|46911.5|46931.5|46911.5|46930.4|46910.4|2
1634578010000|2021-10-18 17:26:50|||||||||1
1634578020000|2021-10-18 17:27:00|46934|46914|46934|46914|46934|46914|46931.5|46911.5|11
1634578030000|2021-10-18 17:27:10|46935.4|46915.4|46939|46919|46939|46919|46935.4|46915.4|1
1634578040000|2021-10-18 17:27:20|46940.4|46920.4|46937.9|46917.9|46940.4|46920.4|46937.9|46917.9|1
1634578050000|2021-10-18 17:27:30|46936.8|46916.8|46936.8|46916.8|46936.8|46916.8|46936.8|46916.8|1
1634578060000|2021-10-18 17:27:40|46939.3|46919.3|46936.8|46916.8|46940.4|46920.4|46936.8|46916.8|5
1634578070000|2021-10-18 17:27:50|46935.4|46915.4|46930.4|46910.4|46935.4|46915.4|46930.4|46910.4|4
1634578080000|2021-10-18 17:28:00|46929|46909|46926.5|46906.5|46929|46909|46926.5|46906.5|1
1634578090000|2021-10-18 17:28:10|46927.9|46907.9|46925.4|46905.4|46929|46909|46925.4|46905.4|8
1634578110000|2021-10-18 17:28:30|46924|46904|46924|46904|46924|46904|46924|46904|1
1634578120000|2021-10-18 17:28:40|46922.9|46902.9|46920.1|46900.1|46922.9|46902.9|46920.1|46900.1|0
1634578130000|2021-10-18 17:28:50|46920.4|46900.4|46920.1|46900.1|46920.4|46900.4|46917.6|46897.6|1
1634578140000|2021-10-18 17:29:00|46917.6|46897.6|46914|46894|46917.6|46897.6|46914|46894|3
1634578150000|2021-10-18 17:29:10|46915.1|46895.1|46920.1|46900.1|46920.1|46900.1|46915.1|46895.1|5
1634578160000|2021-10-18 17:29:20|46918.8|46898.8|46917.6|46897.6|46918.8|46898.8|46917.6|46897.6|1
1634578180000|2021-10-18 17:29:40|46919|46899|46917.6|46897.6|46919|46899|46917.6|46897.6|1
1634578190000|2021-10-18 17:29:50|46915.1|46895.1|46912.6|46892.6|46915.1|46895.1|46912.6|46892.6|3
1634578200000|2021-10-18 17:30:00|46915.1|46895.1|46916.5|46896.5|46916.5|46896.5|46912.6|46892.6|7
1634578210000|2021-10-18 17:30:10|46921.5|46901.5|46921.5|46901.5|46921.5|46901.5|46921.5|46901.5|12
1634578220000|2021-10-18 17:30:20|46922.6|46902.6|46922.6|46902.6|46922.6|46902.6|46922.6|46902.6|0
1634578230000|2021-10-18 17:30:30|46923.8|46903.8|46930.4|46910.4|46930.4|46910.4|46923.8|46903.8|10
1634578240000|2021-10-18 17:30:40|46931.5|46911.5|46931.5|46911.5|46931.5|46911.5|46931.5|46911.5|0
1634578250000|2021-10-18 17:30:50|46930.4|46910.4|46930.4|46910.4|46930.4|46910.4|46930.4|46910.4|0
1634578260000|2021-10-18 17:31:00|46931.5|46911.5|46939|46919|46939|46919|46931.5|46911.5|9
1634578270000|2021-10-18 17:31:10|46944|46924|46951.5|46931.5|46951.5|46931.5|46944|46924|20
1634578280000|2021-10-18 17:31:20|46954|46934|46954|46934|46954|46934|46954|46934|0
1634578290000|2021-10-18 17:31:30|||||||||2
1634578300000|2021-10-18 17:31:40|46951.5|46931.5|46954|46934|46956.5|46936.5|46951.5|46931.5|1
1634578310000|2021-10-18 17:31:50|46955.4|46935.4|46950.4|46930.4|46955.4|46935.4|46950.4|46930.4|14
1634578330000|2021-10-18 17:32:10|||||||||1
1634578360000|2021-10-18 17:32:40|||||||||1
1634578370000|2021-10-18 17:32:50|46949.3|46929.3|46949.3|46929.3|46949.3|46929.3|46949.3|46929.3|3
1634578420000|2021-10-18 17:33:40|46948.1|46928.1|46945.4|46925.4|46948.1|46928.1|46944.3|46924.3|2
1634578430000|2021-10-18 17:33:50|||||||||1
1634578440000|2021-10-18 17:34:00|46946.5|46926.5|46946.5|46926.5|46946.5|46926.5|46946.5|46926.5|3
1634578450000|2021-10-18 17:34:10|46947.9|46927.9|46945.6|46925.6|46947.9|46927.9|46945.6|46925.6|4
1634578460000|2021-10-18 17:34:20|46944.3|46924.3|46944.3|46924.3|46949.3|46929.3|46944.3|46924.3|3
1634578470000|2021-10-18 17:34:30|46945.6|46925.6|46936.8|46916.8|46946.8|46926.8|46936.8|46916.8|9
1634578480000|2021-10-18 17:34:40|46934.3|46914.3|46934.3|46914.3|46934.3|46914.3|46934.3|46914.3|0
1634578490000|2021-10-18 17:34:50|46935.4|46915.4|46934.3|46914.3|46935.6|46915.6|46934.3|46914.3|1
1634578500000|2021-10-18 17:35:00|46936.8|46916.8|46936.8|46916.8|46936.8|46916.8|46936.8|46916.8|0
1634578510000|2021-10-18 17:35:10|46940.4|46920.4|46940.4|46920.4|46940.4|46920.4|46940.4|46920.4|5
1634578520000|2021-10-18 17:35:20|46941.5|46921.5|46941.8|46921.8|46942.9|46922.9|46941.5|46921.5|0
1634578530000|2021-10-18 17:35:30|46946.8|46926.8|46947.9|46927.9|46947.9|46927.9|46946.8|46926.8|12
1634578540000|2021-10-18 17:35:40|46949|46929|46946.8|46926.8|46949|46929|46946.8|46926.8|6
1634578550000|2021-10-18 17:35:50|46947.9|46927.9|46947.9|46927.9|46947.9|46927.9|46947.9|46927.9|0
1634578560000|2021-10-18 17:36:00|46946.8|46926.8|46944.3|46924.3|46946.8|46926.8|46944.3|46924.3|0
1634578570000|2021-10-18 17:36:10|46945.6|46925.6|46947|46927|46947|46927|46944.3|46924.3|3
1634578580000|2021-10-18 17:36:20|46945.9|46925.9|46944.5|46924.5|46945.9|46925.9|46944.5|46924.5|18
1634578590000|2021-10-18 17:36:30|46945.6|46925.6|46948.4|46928.4|46948.4|46928.4|46945.6|46925.6|0
1634578600000|2021-10-18 17:36:40|46950.9|46930.9|46949.8|46929.8|46950.9|46930.9|46949.8|46929.8|14
1634578610000|2021-10-18 17:36:50|46950.9|46930.9|46945.9|46925.9|46950.9|46930.9|46943.1|46923.1|6
1634578620000|2021-10-18 17:37:00|46943.4|46923.4|46938.4|46918.4|46943.4|46923.4|46938.4|46918.4|5
1634578630000|2021-10-18 17:37:10|46939.5|46919.5|46938.4|46918.4|46939.5|46919.5|46938.4|46918.4|2
1634578640000|2021-10-18 17:37:20|46939.5|46919.5|46943.4|46923.4|46943.4|46923.4|46939.5|46919.5|8
1634578650000|2021-10-18 17:37:30|46943.7|46923.7|46942.3|46922.3|46943.7|46923.7|46942.3|46922.3|0
1634578660000|2021-10-18 17:37:40|46943.4|46923.4|46944.8|46924.8|46944.8|46924.8|46943.4|46923.4|1
1634578670000|2021-10-18 17:37:50|46943.7|46923.7|46944.8|46924.8|46944.8|46924.8|46942.3|46922.3|1
1634578680000|2021-10-18 17:38:00|46945.9|46925.9|46945.9|46925.9|46945.9|46925.9|46945.9|46925.9|0
1634578700000|2021-10-18 17:38:20|46947|46927|46945.9|46925.9|46947|46927|46945.9|46925.9|6
1634578720000|2021-10-18 17:38:40|46947|46927|46949.5|46929.5|46949.5|46929.5|46947|46927|0
1634578760000|2021-10-18 17:39:20|46950.9|46930.9|46950.9|46930.9|46950.9|46930.9|46950.9|46930.9|0
1634578800000|2021-10-18 17:40:00|46948.4|46928.4|46948.4|46928.4|46950.9|46930.9|46948.4|46928.4|5
1634578820000|2021-10-18 17:40:20|46945.9|46925.9|46945.9|46925.9|46948.4|46928.4|46945.9|46925.9|1
1634578830000|2021-10-18 17:40:30|46942|46922|46936.1|46916.1|46942|46922|46936.1|46916.1|8
1634578840000|2021-10-18 17:40:40|46937.3|46917.3|46937.3|46917.3|46937.3|46917.3|46937.3|46917.3|0
1634578850000|2021-10-18 17:40:50|46936.1|46916.1|46934.8|46914.8|46936.1|46916.1|46934.8|46914.8|1
1634578870000|2021-10-18 17:41:10|46935.9|46915.9|46937.3|46917.3|46937.3|46917.3|46935.9|46915.9|3
1634578880000|2021-10-18 17:41:20|46934.8|46914.8|46936.1|46916.1|46936.1|46916.1|46934.8|46914.8|8
1634578890000|2021-10-18 17:41:30|46937.3|46917.3|46935|46915|46937.3|46917.3|46935|46915|2
1634578900000|2021-10-18 17:41:40|||||||||1
1634578910000|2021-10-18 17:41:50|||||||||3
1634578920000|2021-10-18 17:42:00|46933.9|46913.9|46930|46910|46933.9|46913.9|46930|46910|3
1634578930000|2021-10-18 17:42:10|46928.9|46908.9|46927.5|46907.5|46928.9|46908.9|46927.5|46907.5|2
1634578940000|2021-10-18 17:42:20|46926.1|46906.1|46922.8|46902.8|46927.5|46907.5|46920|46900|37
1634578950000|2021-10-18 17:42:30|46923.9|46903.9|46926.4|46906.4|46926.4|46906.4|46923.9|46903.9|2
1634578960000|2021-10-18 17:42:40|46923.9|46903.9|46918.9|46898.9|46923.9|46903.9|46918.9|46898.9|6
1634578970000|2021-10-18 17:42:50|46921.4|46901.4|46923.9|46903.9|46923.9|46903.9|46921.4|46901.4|4
1634579000000|2021-10-18 17:43:20|46918.9|46898.9|46918.9|46898.9|46918.9|46898.9|46918.9|46898.9|4
1634579010000|2021-10-18 17:43:30|46917.8|46897.8|46912.5|46892.5|46917.8|46897.8|46912.5|46892.5|6
1634579020000|2021-10-18 17:43:40|46910|46890|46907.8|46887.8|46910|46890|46907.8|46887.8|3
1634579030000|2021-10-18 17:43:50|46908.9|46888.9|46910|46890|46910|46890|46908.9|46888.9|3
1634579040000|2021-10-18 17:44:00|46908.9|46888.9|46905|46885|46908.9|46888.9|46905|46885|19
1634579050000|2021-10-18 17:44:10|||||||||1
1634579070000|2021-10-18 17:44:30|46903.9|46883.9|46902.8|46882.8|46903.9|46883.9|46902.8|46882.8|3
1634579080000|2021-10-18 17:44:40|46901.4|46881.4|46900.3|46880.3|46901.4|46881.4|46898.9|46878.9|7
1634579090000|2021-10-18 17:44:50|46901.4|46881.4|46901.4|46881.4|46901.4|46881.4|46901.4|46881.4|0
1634579100000|2021-10-18 17:45:00|46903.9|46883.9|46908.9|46888.9|46908.9|46888.9|46903.9|46883.9|12
1634579110000|2021-10-18 17:45:10|46910.3|46890.3|46911.4|46891.4|46911.4|46891.4|46910.3|46890.3|3
1634579120000|2021-10-18 17:45:20|46910.3|46890.3|46911.4|46891.4|46911.4|46891.4|46910.3|46890.3|1
1634579140000|2021-10-18 17:45:40|46910.3|46890.3|46908.9|46888.9|46910.3|46890.3|46908.9|46888.9|1
1634579160000|2021-10-18 17:46:00|46910.3|46890.3|46908.9|46888.9|46911.4|46891.4|46908.9|46888.9|14
1634579170000|2021-10-18 17:46:10|||||||||1
1634579180000|2021-10-18 17:46:20|46910.3|46890.3|46908|46888|46910.3|46890.3|46907.8|46887.8|11
1634579190000|2021-10-18 17:46:30|46910.3|46890.3|46910.3|46890.3|46910.3|46890.3|46910.3|46890.3|6
1634579200000|2021-10-18 17:46:40|46913|46893|46913|46893|46915.5|46895.5|46913|46893|0
1634579220000|2021-10-18 17:47:00|46914.1|46894.1|46916.9|46896.9|46916.9|46896.9|46914.1|46894.1|19
1634579230000|2021-10-18 17:47:10|46913.3|46893.3|46911.9|46891.9|46914.4|46894.4|46911.9|46891.9|1
1634579240000|2021-10-18 17:47:20|46914.4|46894.4|46909.4|46889.4|46914.4|46894.4|46909.4|46889.4|6
1634579270000|2021-10-18 17:47:50|46906.9|46886.9|46899.7|46879.7|46906.9|46886.9|46899.7|46879.7|15
1634579280000|2021-10-18 17:48:00|46896.9|46876.9|46896.9|46876.9|46896.9|46876.9|46896.9|46876.9|2
1634579290000|2021-10-18 17:48:10|||||||||2
1634579300000|2021-10-18 17:48:20|46901.9|46881.9|46901.9|46881.9|46901.9|46881.9|46901.9|46881.9|2
1634579310000|2021-10-18 17:48:30|||||||||2
1634579320000|2021-10-18 17:48:40|46904.4|46884.4|46904.4|46884.4|46904.4|46884.4|46904.4|46884.4|0
1634579330000|2021-10-18 17:48:50|46906.9|46886.9|46906.9|46886.9|46906.9|46886.9|46906.9|46886.9|1
1634579340000|2021-10-18 17:49:00|46908|46888|46906.9|46886.9|46908|46888|46906.9|46886.9|2
1634579350000|2021-10-18 17:49:10|46908|46888|46904.4|46884.4|46908|46888|46904.4|46884.4|3
1634579360000|2021-10-18 17:49:20|46903.3|46883.3|46900.8|46880.8|46903.3|46883.3|46900.8|46880.8|2
1634579370000|2021-10-18 17:49:30|46899.4|46879.4|46898.3|46878.3|46899.4|46879.4|46898.3|46878.3|3
1634579380000|2021-10-18 17:49:40|46896.9|46876.9|46896.9|46876.9|46896.9|46876.9|46896.9|46876.9|3
1634579400000|2021-10-18 17:50:00|46898|46878|46899.4|46879.4|46899.4|46879.4|46898|46878|0
1634579410000|2021-10-18 17:50:10|46900.8|46880.8|46899.4|46879.4|46900.8|46880.8|46899.4|46879.4|3
1634579440000|2021-10-18 17:50:40|46901.6|46881.6|46903|46883|46903|46883|46901.6|46881.6|3
1634579450000|2021-10-18 17:50:50|46904.4|46884.4|46904.4|46884.4|46904.4|46884.4|46904.4|46884.4|0
1634579460000|2021-10-18 17:51:00|46901.9|46881.9|46901.9|46881.9|46901.9|46881.9|46901.9|46881.9|3
1634579470000|2021-10-18 17:51:10|46900.8|46880.8|46900.8|46880.8|46900.8|46880.8|46900.8|46880.8|4
1634579480000|2021-10-18 17:51:20|||||||||1
1634579490000|2021-10-18 17:51:30|||||||||1
1634579500000|2021-10-18 17:51:40|46903.3|46883.3|46900.8|46880.8|46903.3|46883.3|46900.8|46880.8|2
1634579510000|2021-10-18 17:51:50|46904.4|46884.4|46906.9|46886.9|46906.9|46886.9|46904.4|46884.4|2
1634579520000|2021-10-18 17:52:00|46905.8|46885.8|46906.9|46886.9|46906.9|46886.9|46904.4|46884.4|1
1634579530000|2021-10-18 17:52:10|46910.5|46890.5|46911.9|46891.9|46911.9|46891.9|46909.4|46889.4|4
1634579550000|2021-10-18 17:52:30|46910.5|46890.5|46911.9|46891.9|46913|46893|46910.5|46890.5|1
1634579580000|2021-10-18 17:53:00|46913|46893|46909.4|46889.4|46913|46893|46909.4|46889.4|1
1634579590000|2021-10-18 17:53:10|46914.4|46894.4|46914.4|46894.4|46914.4|46894.4|46914.4|46894.4|3
1634579600000|2021-10-18 17:53:20|46915.5|46895.5|46919.4|46899.4|46919.4|46899.4|46915.5|46895.5|4
1634579610000|2021-10-18 17:53:30|46923|46903|46923|46903|46923|46903|46923|46903|12
1634579620000|2021-10-18 17:53:40|46924.4|46904.4|46925.8|46905.8|46926.9|46906.9|46924.4|46904.4|3
1634579630000|2021-10-18 17:53:50|46924.4|46904.4|46924.4|46904.4|46926.9|46906.9|46924.4|46904.4|1
1634579640000|2021-10-18 17:54:00|46926.9|46906.9|46929.4|46909.4|46929.4|46909.4|46924.4|46904.4|2
1634579650000|2021-10-18 17:54:10|||||||||1
1634579690000|2021-10-18 17:54:50|46930.5|46910.5|46931.9|46911.9|46931.9|46911.9|46930.5|46910.5|0
1634579700000|2021-10-18 17:55:00|46934.4|46914.4|46949.4|46929.4|46950.5|46930.5|46934.4|46914.4|25
1634579710000|2021-10-18 17:55:10|46946.6|46926.6|46941.9|46921.9|46946.6|46926.6|46941.9|46921.9|4
1634579730000|2021-10-18 17:55:30|46936.9|46916.9|46934.4|46914.4|46936.9|46916.9|46934.4|46914.4|5
1634579740000|2021-10-18 17:55:40|46931.9|46911.9|46931.9|46911.9|46931.9|46911.9|46931.9|46911.9|0
1634579750000|2021-10-18 17:55:50|46930.5|46910.5|46921.9|46901.9|46930.5|46910.5|46921.9|46901.9|1
1634579760000|2021-10-18 17:56:00|46924.4|46904.4|46919.4|46899.4|46924.4|46904.4|46919.4|46899.4|3
1634579770000|2021-10-18 17:56:10|46920.5|46900.5|46921.9|46901.9|46921.9|46901.9|46920.5|46900.5|3
1634579780000|2021-10-18 17:56:20|46919.4|46899.4|46918|46898|46919.4|46899.4|46918|46898|1
1634579790000|2021-10-18 17:56:30|46916.9|46896.9|46919.4|46899.4|46919.4|46899.4|46916.9|46896.9|4
1634579800000|2021-10-18 17:56:40|46921.9|46901.9|46921.9|46901.9|46921.9|46901.9|46921.9|46901.9|0
1634579820000|2021-10-18 17:57:00|46923|46903|46921.9|46901.9|46924.4|46904.4|46921.9|46901.9|0
1634579830000|2021-10-18 17:57:10|46919.4|46899.4|46919.4|46899.4|46919.4|46899.4|46919.4|46899.4|1
1634579840000|2021-10-18 17:57:20|46916.9|46896.9|46916.9|46896.9|46916.9|46896.9|46916.9|46896.9|5
1634579850000|2021-10-18 17:57:30|46915.5|46895.5|46914.4|46894.4|46915.5|46895.5|46914.4|46894.4|0
1634579860000|2021-10-18 17:57:40|46913|46893|46911.9|46891.9|46913|46893|46911.9|46891.9|2
1634579880000|2021-10-18 17:58:00|46913|46893|46914.4|46894.4|46914.4|46894.4|46913|46893|2
1634579930000|2021-10-18 17:58:50|46916.9|46896.9|46916.9|46896.9|46916.9|46896.9|46916.9|46896.9|0
1634579940000|2021-10-18 17:59:00|46925.5|46905.5|46929.4|46909.4|46931.9|46911.9|46925.5|46905.5|19
1634579950000|2021-10-18 17:59:10|46926.9|46906.9|46926.9|46906.9|46926.9|46906.9|46926.9|46906.9|0
1634579960000|2021-10-18 17:59:20|||||||||3
1634579980000|2021-10-18 17:59:40|||||||||1
1634579990000|2021-10-18 17:59:50|46924.1|46904.1|46921.9|46901.9|46924.1|46904.1|46921.9|46901.9|5
1634580000000|2021-10-18 18:00:00|46918|46898|46918|46898|46918|46898|46918|46898|3
1634580010000|2021-10-18 18:00:10|46916.9|46896.9|46916.9|46896.9|46916.9|46896.9|46916.9|46896.9|0
1634580030000|2021-10-18 18:00:30|46914.4|46894.4|46914.4|46894.4|46914.4|46894.4|46914.4|46894.4|23
1634580040000|2021-10-18 18:00:40|||||||||3
1634580080000|2021-10-18 18:01:20|||||||||2
1634580090000|2021-10-18 18:01:30|46916.9|46896.9|46916.9|46896.9|46916.9|46896.9|46916.9|46896.9|0
1634580100000|2021-10-18 18:01:40|46916.8|46896.8|46916.8|46896.8|46916.8|46896.8|46916.8|46896.8|0
1634580120000|2021-10-18 18:02:00|46913.2|46893.2|46911.8|46891.8|46913.2|46893.2|46911.8|46891.8|3
1634580130000|2021-10-18 18:02:10|||||||||6
1634580140000|2021-10-18 18:02:20|||||||||2
1634580150000|2021-10-18 18:02:30|||||||||6
1634580170000|2021-10-18 18:02:50|||||||||1
1634580180000|2021-10-18 18:03:00|46913|46893|46916.8|46896.8|46916.8|46896.8|46913|46893|19
1634580190000|2021-10-18 18:03:10|46911.8|46891.8|46911.8|46891.8|46911.8|46891.8|46911.8|46891.8|4
1634580200000|2021-10-18 18:03:20|46913|46893|46914.3|46894.3|46914.3|46894.3|46913|46893|0
1634580210000|2021-10-18 18:03:30|46915.7|46895.7|46916.8|46896.8|46916.8|46896.8|46915.7|46895.7|2
1634580240000|2021-10-18 18:04:00|||||||||1
1634580270000|2021-10-18 18:04:30|46918|46898|46918|46898|46918|46898|46918|46898|1
1634580300000|2021-10-18 18:05:00|46921.8|46901.8|46928|46908|46928|46908|46921.8|46901.8|3
1634580330000|2021-10-18 18:05:30|46929.1|46909.1|46928|46908|46929.1|46909.1|46928|46908|3
1634580340000|2021-10-18 18:05:40|||||||||1
1634580360000|2021-10-18 18:06:00|46929.3|46909.3|46926.8|46906.8|46929.3|46909.3|46926.8|46906.8|2
1634580450000|2021-10-18 18:07:30|||||||||1
1634580500000|2021-10-18 18:08:20|46924.3|46904.3|46924.3|46904.3|46924.3|46904.3|46924.3|46904.3|3
1634580510000|2021-10-18 18:08:30|46922.9|46902.9|46921.8|46901.8|46922.9|46902.9|46921.8|46901.8|1
1634580520000|2021-10-18 18:08:40|||||||||2
1634580540000|2021-10-18 18:09:00|||||||||2
1634580550000|2021-10-18 18:09:10|46919.3|46899.3|46919.3|46899.3|46919.3|46899.3|46919.3|46899.3|0
1634580560000|2021-10-18 18:09:20|46916.8|46896.8|46916.8|46896.8|46916.8|46896.8|46916.8|46896.8|2
1634580600000|2021-10-18 18:10:00|46914.3|46894.3|46919.3|46899.3|46919.3|46899.3|46914.3|46894.3|3
1634580610000|2021-10-18 18:10:10|||||||||2
1634580620000|2021-10-18 18:10:20|46917.9|46897.9|46917.9|46897.9|46917.9|46897.9|46917.9|46897.9|1
1634580630000|2021-10-18 18:10:30|46916.8|46896.8|46912.9|46892.9|46916.8|46896.8|46912.9|46892.9|0
1634580640000|2021-10-18 18:10:40|||||||||4
1634580650000|2021-10-18 18:10:50|||||||||1
1634580660000|2021-10-18 18:11:00|46911.8|46891.8|46911.6|46891.6|46912.9|46892.9|46910.4|46890.4|7
1634580670000|2021-10-18 18:11:10|46912.9|46892.9|46912.9|46892.9|46912.9|46892.9|46912.9|46892.9|0
1634580680000|2021-10-18 18:11:20|46910.4|46890.4|46912.9|46892.9|46912.9|46892.9|46910.4|46890.4|0
1634580690000|2021-10-18 18:11:30|46911.6|46891.6|46910.4|46890.4|46912.9|46892.9|46910.4|46890.4|1
1634580700000|2021-10-18 18:11:40|46911.6|46891.6|46910.4|46890.4|46912.9|46892.9|46910.4|46890.4|0
1634580710000|2021-10-18 18:11:50|46912.9|46892.9|46912.9|46892.9|46912.9|46892.9|46909.1|46889.1|13
1634580720000|2021-10-18 18:12:00|46911.8|46891.8|46912.9|46892.9|46912.9|46892.9|46910.4|46890.4|1
1634580730000|2021-10-18 18:12:10|46911.8|46891.8|46907.9|46887.9|46911.8|46891.8|46907.9|46887.9|16
1634580740000|2021-10-18 18:12:20|46905.4|46885.4|46900.4|46880.4|46905.4|46885.4|46900.4|46880.4|0
1634580760000|2021-10-18 18:12:40|46899.1|46879.1|46869.3|46849.3|46899.1|46879.1|46869.3|46849.3|28
1634580770000|2021-10-18 18:12:50|46871.8|46851.8|46871.8|46851.8|46871.8|46851.8|46871.8|46851.8|9
1634580780000|2021-10-18 18:13:00|46875.4|46855.4|46874.3|46854.3|46875.4|46855.4|46874.3|46854.3|2
1634580790000|2021-10-18 18:13:10|46873.2|46853.2|46870.7|46850.7|46874.3|46854.3|46870.7|46850.7|4
1634580800000|2021-10-18 18:13:20|46869.3|46849.3|46864.3|46844.3|46869.3|46849.3|46864.3|46844.3|2
1634580810000|2021-10-18 18:13:30|||||||||1
1634580820000|2021-10-18 18:13:40|||||||||3
1634580830000|2021-10-18 18:13:50|||||||||3
1634580840000|2021-10-18 18:14:00|46865.4|46845.4|46871.8|46851.8|46871.8|46851.8|46865.4|46845.4|8
1634580850000|2021-10-18 18:14:10|46874.3|46854.3|46874.3|46854.3|46874.3|46854.3|46874.3|46854.3|5
1634580860000|2021-10-18 18:14:20|||||||||1
1634580880000|2021-10-18 18:14:40|46876.5|46856.5|46879.3|46859.3|46879.3|46859.3|46876.5|46856.5|5
1634580890000|2021-10-18 18:14:50|46878.2|46858.2|46876.8|46856.8|46878.2|46858.2|46876.8|46856.8|0
1634580920000|2021-10-18 18:15:20|||||||||3
1634580930000|2021-10-18 18:15:30|||||||||1
1634580950000|2021-10-18 18:15:50|46875.7|46855.7|46874.3|46854.3|46875.7|46855.7|46874.3|46854.3|1
1634580970000|2021-10-18 18:16:10|46876.8|46856.8|46876.8|46856.8|46876.8|46856.8|46876.8|46856.8|0
1634580990000|2021-10-18 18:16:30|||||||||1
1634581000000|2021-10-18 18:16:40|||||||||1
1634581030000|2021-10-18 18:17:10|46879.3|46859.3|46879.3|46859.3|46879.3|46859.3|46879.3|46859.3|1
1634581040000|2021-10-18 18:17:20|46877.9|46857.9|46877.9|46857.9|46877.9|46857.9|46877.9|46857.9|0
1634581070000|2021-10-18 18:17:50|46880.4|46860.4|46882.9|46862.9|46882.9|46862.9|46880.4|46860.4|5
1634581110000|2021-10-18 18:18:30|46886.8|46866.8|46886.8|46866.8|46886.8|46866.8|46886.8|46866.8|0
1634581140000|2021-10-18 18:19:00|46887.9|46867.9|46889.3|46869.3|46889.3|46869.3|46887.9|46867.9|1
1634581160000|2021-10-18 18:19:20|46886.8|46866.8|46886.8|46866.8|46886.8|46866.8|46886.8|46866.8|2
1634581170000|2021-10-18 18:19:30|46890.4|46870.4|46889.3|46869.3|46891.8|46871.8|46889.3|46869.3|0
1634581210000|2021-10-18 18:20:10|46891.8|46871.8|46894.3|46874.3|46896.8|46876.8|46891.8|46871.8|6
1634581230000|2021-10-18 18:20:30|||||||||1
1634581240000|2021-10-18 18:20:40|46895.4|46875.4|46894.3|46874.3|46896.8|46876.8|46894.3|46874.3|1
1634581280000|2021-10-18 18:21:20|||||||||5
1634581320000|2021-10-18 18:22:00|46891.8|46871.8|46891.8|46871.8|46894.3|46874.3|46889.3|46869.3|1
1634581330000|2021-10-18 18:22:10|46894.3|46874.3|46894.3|46874.3|46894.3|46874.3|46893.2|46873.2|2
1634581340000|2021-10-18 18:22:20|46896.8|46876.8|46896.8|46876.8|46896.8|46876.8|46896.8|46876.8|0
1634581350000|2021-10-18 18:22:30|46898.2|46878.2|46900.4|46880.4|46900.4|46880.4|46898.2|46878.2|1
1634581370000|2021-10-18 18:22:50|46904.3|46884.3|46901.8|46881.8|46904.3|46884.3|46901.8|46881.8|0
1634581380000|2021-10-18 18:23:00|46902.9|46882.9|46905.4|46885.4|46905.4|46885.4|46902.9|46882.9|0
1634581410000|2021-10-18 18:23:30|46907.9|46887.9|46905.4|46885.4|46907.9|46887.9|46905.4|46885.4|0
1634581420000|2021-10-18 18:23:40|46906.5|46886.5|46905.4|46885.4|46906.5|46886.5|46905.4|46885.4|0
1634581430000|2021-10-18 18:23:50|46907.9|46887.9|46905.4|46885.4|46907.9|46887.9|46905.4|46885.4|0
1634581440000|2021-10-18 18:24:00|46907.9|46887.9|46907.9|46887.9|46907.9|46887.9|46907.9|46887.9|2
1634581450000|2021-10-18 18:24:10|46909|46889|46911.5|46891.5|46911.5|46891.5|46909|46889|0
1634581460000|2021-10-18 18:24:20|46910.1|46890.1|46909|46889|46910.1|46890.1|46909|46889|1
1634581470000|2021-10-18 18:24:30|46907.9|46887.9|46909|46889|46909|46889|46907.9|46887.9|1
1634581500000|2021-10-18 18:25:00|46911.5|46891.5|46911.5|46891.5|46911.5|46891.5|46911.5|46891.5|1
1634581510000|2021-10-18 18:25:10|||||||||1
1634581530000|2021-10-18 18:25:30|46907.9|46887.9|46907.9|46887.9|46907.9|46887.9|46907.9|46887.9|3
1634581560000|2021-10-18 18:26:00|||||||||2
1634581580000|2021-10-18 18:26:20|46909|46889|46907.9|46887.9|46909|46889|46907.9|46887.9|1
1634581590000|2021-10-18 18:26:30|46909|46889|46909|46889|46909|46889|46909|46889|1
1634581610000|2021-10-18 18:26:50|46907.9|46887.9|46911.5|46891.5|46911.5|46891.5|46907.9|46887.9|4
1634581620000|2021-10-18 18:27:00|46912.9|46892.9|46912.9|46892.9|46912.9|46892.9|46912.9|46892.9|0
1634581630000|2021-10-18 18:27:10|46909.3|46889.3|46909.3|46889.3|46909.3|46889.3|46909.3|46889.3|32
1634581640000|2021-10-18 18:27:20|46910.4|46890.4|46910.4|46890.4|46910.4|46890.4|46910.4|46890.4|0
1634581650000|2021-10-18 18:27:30|46911.5|46891.5|46910.4|46890.4|46914.3|46894.3|46909.3|46889.3|2
1634581660000|2021-10-18 18:27:40|46911.8|46891.8|46937.9|46917.9|46937.9|46917.9|46911.8|46891.8|7
1634581670000|2021-10-18 18:27:50|46939.3|46919.3|46939.3|46919.3|46939.3|46919.3|46939.3|46919.3|0
1634581680000|2021-10-18 18:28:00|46935.6|46915.6|46926.8|46906.8|46935.6|46915.6|46926.8|46906.8|3
1634581690000|2021-10-18 18:28:10|46925.6|46905.6|46925.6|46905.6|46925.6|46905.6|46925.6|46905.6|1
1634581710000|2021-10-18 18:28:30|46924.3|46904.3|46922.9|46902.9|46924.3|46904.3|46922.9|46902.9|0
1634581740000|2021-10-18 18:29:00|46924.3|46904.3|46922.9|46902.9|46924.3|46904.3|46922.9|46902.9|2
1634581750000|2021-10-18 18:29:10|46924.3|46904.3|46921.8|46901.8|46924.3|46904.3|46921.8|46901.8|0
1634581760000|2021-10-18 18:29:20|46924.3|46904.3|46925.4|46905.4|46925.4|46905.4|46924.3|46904.3|0
1634581790000|2021-10-18 18:29:50|||||||||1
1634581800000|2021-10-18 18:30:00|46926.8|46906.8|46926.8|46906.8|46926.8|46906.8|46926.8|46906.8|4
1634581810000|2021-10-18 18:30:10|46925.6|46905.6|46923.1|46903.1|46925.6|46905.6|46923.1|46903.1|4
1634581820000|2021-10-18 18:30:20|46922|46902|46913.1|46893.1|46922|46902|46911.8|46891.8|1
1634581830000|2021-10-18 18:30:30|46908.1|46888.1|46908.1|46888.1|46908.1|46888.1|46908.1|46888.1|0
1634581860000|2021-10-18 18:31:00|||||||||1
1634581870000|2021-10-18 18:31:10|46910.6|46890.6|46910.6|46890.6|46910.6|46890.6|46908.1|46888.1|0
1634581880000|2021-10-18 18:31:20|46908.1|46888.1|46910.6|46890.6|46910.6|46890.6|46908.1|46888.1|0
1634581890000|2021-10-18 18:31:30|46911.8|46891.8|46909.3|46889.3|46914.3|46894.3|46909.3|46889.3|15
1634581900000|2021-10-18 18:31:40|46907.9|46887.9|46906.8|46886.8|46907.9|46887.9|46906.8|46886.8|3
1634581910000|2021-10-18 18:31:50|46907.9|46887.9|46909.3|46889.3|46909.3|46889.3|46907.9|46887.9|0
1634581920000|2021-10-18 18:32:00|46912|46892|46910.6|46890.6|46913.1|46893.1|46910.6|46890.6|0
1634581950000|2021-10-18 18:32:30|46908.1|46888.1|46908.1|46888.1|46908.1|46888.1|46908.1|46888.1|1
1634581960000|2021-10-18 18:32:40|46907|46887|46904.5|46884.5|46907|46887|46904.5|46884.5|1
1634581970000|2021-10-18 18:32:50|46905.6|46885.6|46900.6|46880.6|46905.9|46885.9|46900.6|46880.6|3
1634581980000|2021-10-18 18:33:00|46903.1|46883.1|46903.1|46883.1|46903.1|46883.1|46903.1|46883.1|0
1634581990000|2021-10-18 18:33:10|46902|46882|46903.1|46883.1|46903.1|46883.1|46902|46882|1
1634582000000|2021-10-18 18:33:20|46902|46882|46900.6|46880.6|46903.1|46883.1|46900.6|46880.6|1
1634582010000|2021-10-18 18:33:30|46903.1|46883.1|46900.6|46880.6|46903.1|46883.1|46900.6|46880.6|0
1634582020000|2021-10-18 18:33:40|46903.1|46883.1|46903.1|46883.1|46903.1|46883.1|46903.1|46883.1|0
1634582030000|2021-10-18 18:33:50|46904.2|46884.2|46906.7|46886.7|46906.7|46886.7|46904.2|46884.2|0
1634582040000|2021-10-18 18:34:00|46908.1|46888.1|46909.2|46889.2|46910.6|46890.6|46908.1|46888.1|9
1634582050000|2021-10-18 18:34:10|46908.1|46888.1|46908.1|46888.1|46909.2|46889.2|46908.1|46888.1|0
1634582060000|2021-10-18 18:34:20|46909.2|46889.2|46905.6|46885.6|46909.2|46889.2|46905.6|46885.6|2
1634582070000|2021-10-18 18:34:30|46903.1|46883.1|46903.1|46883.1|46903.1|46883.1|46903.1|46883.1|0
1634582080000|2021-10-18 18:34:40|46905.6|46885.6|46905.6|46885.6|46905.6|46885.6|46904.2|46884.2|0
1634582090000|2021-10-18 18:34:50|46904.5|46884.5|46900.6|46880.6|46904.5|46884.5|46900.6|46880.6|2
1634582100000|2021-10-18 18:35:00|46898.1|46878.1|46898.1|46878.1|46898.1|46878.1|46898.1|46878.1|7
1634582140000|2021-10-18 18:35:40|46893.1|46873.1|46893.1|46873.1|46893.1|46873.1|46893.1|46873.1|3
1634582160000|2021-10-18 18:36:00|46891.7|46871.7|46889.2|46869.2|46891.7|46871.7|46889.2|46869.2|3
1634582180000|2021-10-18 18:36:20|46890.4|46870.4|46891.7|46871.7|46891.7|46871.7|46890.4|46870.4|2
1634582190000|2021-10-18 18:36:30|46890.6|46870.6|46889.2|46869.2|46890.6|46870.6|46889.2|46869.2|0
1634582200000|2021-10-18 18:36:40|46890.4|46870.4|46892.9|46872.9|46892.9|46872.9|46890.4|46870.4|3
1634582210000|2021-10-18 18:36:50|46891.5|46871.5|46892.9|46872.9|46892.9|46872.9|46891.5|46871.5|1
1634582230000|2021-10-18 18:37:10|46889|46869|46886.5|46866.5|46889|46869|46886.5|46866.5|0
1634582260000|2021-10-18 18:37:40|46885.1|46865.1|46885.1|46865.1|46885.1|46865.1|46885.1|46865.1|1
1634582310000|2021-10-18 18:38:30|46883.7|46863.7|46880.1|46860.1|46883.7|46863.7|46880.1|46860.1|1
1634582330000|2021-10-18 18:38:50|46881.2|46861.2|46887.6|46867.6|46887.6|46867.6|46881.2|46861.2|1
1634582340000|2021-10-18 18:39:00|||||||||1
1634582350000|2021-10-18 18:39:10|46886.2|46866.2|46887.6|46867.6|46887.6|46867.6|46886.2|46866.2|1
1634582360000|2021-10-18 18:39:20|||||||||1
1634582400000|2021-10-18 18:40:00|46890.1|46870.1|46890.1|46870.1|46890.1|46870.1|46890.1|46870.1|4
1634582420000|2021-10-18 18:40:20|||||||||1
1634582430000|2021-10-18 18:40:30|46891.2|46871.2|46892.6|46872.6|46892.6|46872.6|46891.2|46871.2|0
1634582440000|2021-10-18 18:40:40|46893.7|46873.7|46893.7|46873.7|46893.7|46873.7|46893.7|46873.7|1
1634582450000|2021-10-18 18:40:50|46894.8|46874.8|46893.7|46873.7|46894.8|46874.8|46893.7|46873.7|3
1634582460000|2021-10-18 18:41:00|46895.1|46875.1|46891.2|46871.2|46895.1|46875.1|46891.2|46871.2|4
1634582470000|2021-10-18 18:41:10|||||||||1
1634582490000|2021-10-18 18:41:30|46892.6|46872.6|46892.6|46872.6|46892.6|46872.6|46892.6|46872.6|3
1634582500000|2021-10-18 18:41:40|||||||||1
1634582560000|2021-10-18 18:42:40|||||||||1
1634582580000|2021-10-18 18:43:00|46891.2|46871.2|46893.7|46873.7|46893.7|46873.7|46891.2|46871.2|6
1634582590000|2021-10-18 18:43:10|46892.3|46872.3|46888.7|46868.7|46892.3|46872.3|46887.6|46867.6|7
1634582600000|2021-10-18 18:43:20|46887.6|46867.6|46882.6|46862.6|46888.7|46868.7|46882.6|46862.6|3
1634582610000|2021-10-18 18:43:30|46881.2|46861.2|46880.1|46860.1|46881.2|46861.2|46880.1|46860.1|0
1634582620000|2021-10-18 18:43:40|46875.1|46855.1|46875.1|46855.1|46875.1|46855.1|46875.1|46855.1|1
1634582630000|2021-10-18 18:43:50|||||||||2
1634582640000|2021-10-18 18:44:00|46872.8|46852.8|46866.2|46846.2|46872.8|46852.8|46866.2|46846.2|10
1634582660000|2021-10-18 18:44:20|46863.7|46843.7|46863.7|46843.7|46863.7|46843.7|46863.7|46843.7|2
1634582670000|2021-10-18 18:44:30|46865.1|46845.1|46866.2|46846.2|46866.2|46846.2|46865.1|46845.1|3
1634582680000|2021-10-18 18:44:40|46865.1|46845.1|46861.2|46841.2|46865.1|46845.1|46861.2|46841.2|0
1634582690000|2021-10-18 18:44:50|46865.1|46845.1|46866.2|46846.2|46866.2|46846.2|46861.2|46841.2|2
1634582700000|2021-10-18 18:45:00|46867.3|46847.3|46868.7|46848.7|46868.7|46848.7|46867.3|46847.3|2
1634582710000|2021-10-18 18:45:10|46869.8|46849.8|46869.8|46849.8|46869.8|46849.8|46869.8|46849.8|4
1634582720000|2021-10-18 18:45:20|46872.3|46852.3|46872.3|46852.3|46872.3|46852.3|46872.3|46852.3|0
1634582750000|2021-10-18 18:45:50|46875.1|46855.1|46878.7|46858.7|46878.7|46858.7|46875.1|46855.1|4
1634582760000|2021-10-18 18:46:00|||||||||2
1634582770000|2021-10-18 18:46:10|46877.3|46857.3|46876.2|46856.2|46877.3|46857.3|46873.9|46853.9|1
1634582780000|2021-10-18 18:46:20|46871.2|46851.2|46868.7|46848.7|46871.2|46851.2|46868.7|46848.7|0
1634582830000|2021-10-18 18:47:10|||||||||1
1634582870000|2021-10-18 18:47:50|||||||||1
1634582880000|2021-10-18 18:48:00|46869.8|46849.8|46869.8|46849.8|46869.8|46849.8|46869.8|46849.8|3
1634582920000|2021-10-18 18:48:40|||||||||3
1634582930000|2021-10-18 18:48:50|46872.3|46852.3|46872.3|46852.3|46872.3|46852.3|46872.3|46852.3|1
1634582940000|2021-10-18 18:49:00|46879.8|46859.8|46883.4|46863.4|46883.4|46863.4|46879.8|46859.8|4
1634582950000|2021-10-18 18:49:10|46887.3|46867.3|46887.3|46867.3|46887.3|46867.3|46887.3|46867.3|0
1634582970000|2021-10-18 18:49:30|||||||||2
1634583000000|2021-10-18 18:50:00|46888.7|46868.7|46889.8|46869.8|46889.8|46869.8|46888.4|46868.4|2
1634583010000|2021-10-18 18:50:10|46888.4|46868.4|46889.8|46869.8|46889.8|46869.8|46888.4|46868.4|1
1634583100000|2021-10-18 18:51:40|46892.3|46872.3|46892.3|46872.3|46892.3|46872.3|46892.3|46872.3|1
1634583120000|2021-10-18 18:52:00|46890.9|46870.9|46888.4|46868.4|46890.9|46870.9|46888.4|46868.4|1
1634583140000|2021-10-18 18:52:20|46887.3|46867.3|46888.4|46868.4|46888.4|46868.4|46887.3|46867.3|1
1634583150000|2021-10-18 18:52:30|46889.5|46869.5|46892.3|46872.3|46892.3|46872.3|46889.5|46869.5|1
1634583210000|2021-10-18 18:53:30|46894.8|46874.8|46897.3|46877.3|46899.8|46879.8|46894.8|46874.8|1
1634583220000|2021-10-18 18:53:40|46899.8|46879.8|46897.3|46877.3|46899.8|46879.8|46897.3|46877.3|2
1634583230000|2021-10-18 18:53:50|46898.4|46878.4|46898.4|46878.4|46898.4|46878.4|46898.4|46878.4|5
1634583240000|2021-10-18 18:54:00|46899.8|46879.8|46878.7|46858.7|46900.9|46880.9|46878.7|46858.7|9
1634583250000|2021-10-18 18:54:10|46873.4|46853.4|46872|46852|46874.5|46854.5|46872|46852|2
1634583260000|2021-10-18 18:54:20|46874.5|46854.5|46874.5|46854.5|46874.5|46854.5|46874.5|46854.5|0
1634583270000|2021-10-18 18:54:30|46873.1|46853.1|46872.3|46852.3|46873.4|46853.4|46872|46852|2
1634583280000|2021-10-18 18:54:40|46870.9|46850.9|46870.9|46850.9|46870.9|46850.9|46870.9|46850.9|5
1634583290000|2021-10-18 18:54:50|46872.3|46852.3|46869.8|46849.8|46872.3|46852.3|46868.4|46848.4|2
1634583300000|2021-10-18 18:55:00|46867.3|46847.3|46865|46845|46869.8|46849.8|46865|46845|2
1634583310000|2021-10-18 18:55:10|46862.5|46842.5|46861.2|46841.2|46862.5|46842.5|46861.2|46841.2|1
1634583320000|2021-10-18 18:55:20|||||||||1
1634583330000|2021-10-18 18:55:30|46859.8|46839.8|46852.3|46832.3|46859.8|46839.8|46852.3|46832.3|4
1634583340000|2021-10-18 18:55:40|||||||||5
1634583350000|2021-10-18 18:55:50|46851.2|46831.2|46852.3|46832.3|46852.3|46832.3|46851.2|46831.2|0
1634583360000|2021-10-18 18:56:00|46851.2|46831.2|46845.9|46825.9|46851.2|46831.2|46844.8|46824.8|6
1634583370000|2021-10-18 18:56:10|46838.1|46818.1|46839.5|46819.5|46841.8|46821.8|46838.1|46818.1|4
1634583390000|2021-10-18 18:56:30|||||||||4
1634583400000|2021-10-18 18:56:40|46838.1|46818.1|46837|46817|46839.5|46819.5|46837|46817|4
1634583410000|2021-10-18 18:56:50|46838.4|46818.4|46835.9|46815.9|46838.4|46818.4|46835.9|46815.9|1
1634583420000|2021-10-18 18:57:00|46837|46817|46837|46817|46838.4|46818.4|46835.9|46815.9|4
1634583430000|2021-10-18 18:57:10|||||||||1
1634583440000|2021-10-18 18:57:20|46835.9|46815.9|46837|46817|46837|46817|46835.9|46815.9|2
1634583450000|2021-10-18 18:57:30|46838.4|46818.4|46837|46817|46838.4|46818.4|46837|46817|2
1634583460000|2021-10-18 18:57:40|46838.4|46818.4|46842|46822|46842|46822|46838.4|46818.4|11
1634583470000|2021-10-18 18:57:50|46848.4|46828.4|46848.4|46828.4|46848.4|46828.4|46848.4|46828.4|6
1634583480000|2021-10-18 18:58:00|46849.5|46829.5|46858.1|46838.1|46858.1|46838.1|46849.5|46829.5|4
1634583490000|2021-10-18 18:58:10|46859.2|46839.2|46859.2|46839.2|46859.2|46839.2|46859.2|46839.2|8
1634583500000|2021-10-18 18:58:20|46860.6|46840.6|46860.6|46840.6|46863.1|46843.1|46860.6|46840.6|2
1634583510000|2021-10-18 18:58:30|46858.4|46838.4|46857.3|46837.3|46858.4|46838.4|46857.3|46837.3|2
1634583520000|2021-10-18 18:58:40|46856.1|46836.1|46847|46827|46856.1|46836.1|46847|46827|4
1634583530000|2021-10-18 18:58:50|46845.6|46825.6|46839.5|46819.5|46845.6|46825.6|46839.5|46819.5|2
1634583540000|2021-10-18 18:59:00|46840.6|46820.6|46842|46822|46842|46822|46840.6|46820.6|3
1634583550000|2021-10-18 18:59:10|46840.9|46820.9|46835.9|46815.9|46840.9|46820.9|46835.9|46815.9|1
1634583560000|2021-10-18 18:59:20|46837|46817|46837|46817|46837|46817|46835.9|46815.9|1
1634583570000|2021-10-18 18:59:30|46833.4|46813.4|46842|46822|46842|46822|46833.4|46813.4|8
1634583590000|2021-10-18 18:59:50|46840.9|46820.9|46840.9|46820.9|46840.9|46820.9|46839.8|46819.8|4
1634583600000|2021-10-18 19:00:00|46839.5|46819.5|46840.6|46820.6|46840.6|46820.6|46839.5|46819.5|2
1634583610000|2021-10-18 19:00:10|46842|46822|46842|46822|46842|46822|46842|46822|1
1634583620000|2021-10-18 19:00:20|46840.9|46820.9|46839.5|46819.5|46840.9|46820.9|46839.5|46819.5|0
1634583630000|2021-10-18 19:00:30|46838.4|46818.4|46839.5|46819.5|46839.5|46819.5|46838.4|46818.4|3
1634583640000|2021-10-18 19:00:40|46838.1|46818.1|46842|46822|46842|46822|46838.1|46818.1|1
1634583650000|2021-10-18 19:00:50|46840.9|46820.9|46837|46817|46840.9|46820.9|46837|46817|2
1634583660000|2021-10-18 19:01:00|||||||||2
1634583670000|2021-10-18 19:01:10|46835.9|46815.9|46835.9|46815.9|46835.9|46815.9|46835.9|46815.9|2
1634583680000|2021-10-18 19:01:20|46834.5|46814.5|46834.5|46814.5|46834.5|46814.5|46830.6|46810.6|4
1634583690000|2021-10-18 19:01:30|||||||||2
1634583700000|2021-10-18 19:01:40|46832|46812|46832|46812|46832|46812|46832|46812|3
1634583720000|2021-10-18 19:02:00|46834.5|46814.5|46832|46812|46834.5|46814.5|46832|46812|2
1634583730000|2021-10-18 19:02:10|46828.1|46808.1|46830.6|46810.6|46830.6|46810.6|46828.1|46808.1|2
1634583740000|2021-10-18 19:02:20|46829.5|46809.5|46829.5|46809.5|46829.5|46809.5|46829.5|46809.5|0
1634583750000|2021-10-18 19:02:30|46827.3|46807.3|46825.9|46805.9|46827.3|46807.3|46824.8|46804.8|6
1634583760000|2021-10-18 19:02:40|46827.3|46807.3|46830.6|46810.6|46830.6|46810.6|46825.6|46805.6|10
1634583780000|2021-10-18 19:03:00|46829.5|46809.5|46830.6|46810.6|46830.6|46810.6|46829.5|46809.5|2
1634583790000|2021-10-18 19:03:10|||||||||7
1634583800000|2021-10-18 19:03:20|||||||||4
1634583810000|2021-10-18 19:03:30|46828.4|46808.4|46824.5|46804.5|46828.4|46808.4|46824.5|46804.5|2
1634583820000|2021-10-18 19:03:40|46825.6|46805.6|46827|46807|46827|46807|46825.6|46805.6|9
1634583830000|2021-10-18 19:03:50|46825.6|46805.6|46827|46807|46827|46807|46825.6|46805.6|0
1634583840000|2021-10-18 19:04:00|46825.6|46805.6|46829.5|46809.5|46829.5|46809.5|46825.6|46805.6|5
1634583850000|2021-10-18 19:04:10|46830.6|46810.6|46834.5|46814.5|46834.5|46814.5|46830.6|46810.6|8
1634583860000|2021-10-18 19:04:20|46835.9|46815.9|46839.5|46819.5|46839.5|46819.5|46835.9|46815.9|7
1634583870000|2021-10-18 19:04:30|||||||||11
1634583880000|2021-10-18 19:04:40|46840.6|46820.6|46840.6|46820.6|46844.5|46824.5|46840.6|46820.6|3
1634583890000|2021-10-18 19:04:50|46839.5|46819.5|46832|46812|46839.5|46819.5|46832|46812|3
1634583900000|2021-10-18 19:05:00|||||||||11
1634583910000|2021-10-18 19:05:10|46829.5|46809.5|46829.5|46809.5|46829.5|46809.5|46829.5|46809.5|3
1634583930000|2021-10-18 19:05:30|46828.4|46808.4|46824.5|46804.5|46828.4|46808.4|46824.5|46804.5|2
1634583960000|2021-10-18 19:06:00|46818.1|46798.1|46813.1|46793.1|46818.1|46798.1|46813.1|46793.1|5
1634583970000|2021-10-18 19:06:10|46814.2|46794.2|46815.6|46795.6|46815.6|46795.6|46814.2|46794.2|1
1634583980000|2021-10-18 19:06:20|46817.8|46797.8|46827.8|46807.8|46827.8|46807.8|46817.8|46797.8|2
1634583990000|2021-10-18 19:06:30|46830.6|46810.6|46828.1|46808.1|46830.6|46810.6|46828.1|46808.1|7
1634584010000|2021-10-18 19:06:50|46824.2|46804.2|46822|46802|46824.2|46804.2|46822|46802|0
1634584020000|2021-10-18 19:07:00|46820.9|46800.9|46819.5|46799.5|46820.9|46800.9|46819.5|46799.5|0
1634584060000|2021-10-18 19:07:40|46818.4|46798.4|46815.9|46795.9|46818.4|46798.4|46815.9|46795.9|4
1634584070000|2021-10-18 19:07:50|||||||||1
1634584090000|2021-10-18 19:08:10|46814.2|46794.2|46814.2|46794.2|46814.2|46794.2|46814.2|46794.2|2
1634584110000|2021-10-18 19:08:30|46817|46797|46813.1|46793.1|46819.5|46799.5|46813.1|46793.1|5
1634584140000|2021-10-18 19:09:00|||||||||4
1634584150000|2021-10-18 19:09:10|46814.2|46794.2|46813.1|46793.1|46814.2|46794.2|46813.1|46793.1|0
1634584160000|2021-10-18 19:09:20|46814.2|46794.2|46814.2|46794.2|46814.2|46794.2|46814.2|46794.2|1
1634584170000|2021-10-18 19:09:30|46817|46797|46814.5|46794.5|46817|46797|46814.5|46794.5|0
1634584190000|2021-10-18 19:09:50|46813.1|46793.1|46815.6|46795.6|46815.6|46795.6|46813.1|46793.1|1
1634584200000|2021-10-18 19:10:00|46814.5|46794.5|46814.5|46794.5|46814.5|46794.5|46814.5|46794.5|8
1634584210000|2021-10-18 19:10:10|46817|46797|46813.1|46793.1|46817|46797|46813.1|46793.1|0
1634584220000|2021-10-18 19:10:20|46817|46797|46815.8|46795.8|46817|46797|46815.8|46795.8|0
1634584230000|2021-10-18 19:10:30|46814.5|46794.5|46814.5|46794.5|46819.5|46799.5|46814.5|46794.5|4
1634584240000|2021-10-18 19:10:40|46813.1|46793.1|46814.2|46794.2|46815.6|46795.6|46813.1|46793.1|2
1634584250000|2021-10-18 19:10:50|46813.1|46793.1|46814.2|46794.2|46814.2|46794.2|46813.1|46793.1|0
1634584260000|2021-10-18 19:11:00|46819.5|46799.5|46819.5|46799.5|46819.5|46799.5|46819.5|46799.5|0
1634584270000|2021-10-18 19:11:10|46818.3|46798.3|46815.6|46795.6|46818.3|46798.3|46813.1|46793.1|3
1634584280000|2021-10-18 19:11:20|46817|46797|46813.1|46793.1|46817|46797|46813.1|46793.1|0
1634584290000|2021-10-18 19:11:30|46815.6|46795.6|46808.1|46788.1|46815.6|46795.6|46805.6|46785.6|2
1634584300000|2021-10-18 19:11:40|46805.6|46785.6|46808.1|46788.1|46808.1|46788.1|46805.6|46785.6|1
1634584310000|2021-10-18 19:11:50|46805.6|46785.6|46809.2|46789.2|46809.2|46789.2|46805.6|46785.6|7
1634584320000|2021-10-18 19:12:00|46811.7|46791.7|46811.7|46791.7|46814.2|46794.2|46811.7|46791.7|1
1634584330000|2021-10-18 19:12:10|46813.1|46793.1|46813.1|46793.1|46815.3|46795.3|46813.1|46793.1|1
1634584340000|2021-10-18 19:12:20|46814.2|46794.2|46815.6|46795.6|46815.6|46795.6|46814.2|46794.2|1
1634584350000|2021-10-18 19:12:30|46816.7|46796.7|46819.7|46799.7|46824.5|46804.5|46816.7|46796.7|10
1634584360000|2021-10-18 19:12:40|46820.8|46800.8|46818.3|46798.3|46820.8|46800.8|46817.2|46797.2|2
1634584370000|2021-10-18 19:12:50|46817.2|46797.2|46817.2|46797.2|46818.3|46798.3|46817.2|46797.2|0
1634584380000|2021-10-18 19:13:00|46818.3|46798.3|46818.3|46798.3|46820.8|46800.8|46817.2|46797.2|1
1634584390000|2021-10-18 19:13:10|46820.8|46800.8|46817.2|46797.2|46820.8|46800.8|46817.2|46797.2|3
1634584410000|2021-10-18 19:13:30|46813.3|46793.3|46808.3|46788.3|46813.3|46793.3|46808.3|46788.3|5
1634584420000|2021-10-18 19:13:40|46803.1|46783.1|46802|46782|46803.1|46783.1|46802|46782|0
1634584430000|2021-10-18 19:13:50|46803.1|46783.1|46803.1|46783.1|46803.1|46783.1|46803.1|46783.1|2
1634584440000|2021-10-18 19:14:00|46804.2|46784.2|46803.1|46783.1|46804.2|46784.2|46803.1|46783.1|4
1634584450000|2021-10-18 19:14:10|46802|46782|46802|46782|46804.5|46784.5|46802|46782|0
1634584460000|2021-10-18 19:14:20|46804.5|46784.5|46802|46782|46804.5|46784.5|46802|46782|0
1634584470000|2021-10-18 19:14:30|46804.5|46784.5|46802|46782|46804.5|46784.5|46802|46782|0
1634584480000|2021-10-18 19:14:40|46803.1|46783.1|46803.1|46783.1|46803.1|46783.1|46803.1|46783.1|1
1634584500000|2021-10-18 19:15:00|46799.4|46779.4|46799.4|46779.4|46800.6|46780.6|46799.4|46779.4|3
1634584510000|2021-10-18 19:15:10|46798.1|46778.1|46795.6|46775.6|46798.1|46778.1|46795.6|46775.6|0
1634584520000|2021-10-18 19:15:20|46798.1|46778.1|46798.1|46778.1|46798.1|46778.1|46798.1|46778.1|1
1634584530000|2021-10-18 19:15:30|46799.4|46779.4|46800.6|46780.6|46800.6|46780.6|46799.4|46779.4|2
1634584540000|2021-10-18 19:15:40|46801.9|46781.9|46804.4|46784.4|46804.4|46784.4|46801.9|46781.9|0
1634584550000|2021-10-18 19:15:50|46805.6|46785.6|46805.6|46785.6|46805.6|46785.6|46805.6|46785.6|4
1634584630000|2021-10-18 19:17:10|46804.4|46784.4|46804.4|46784.4|46804.4|46784.4|46803.3|46783.3|5
1634584660000|2021-10-18 19:17:40|46799.4|46779.4|46799.4|46779.4|46799.4|46779.4|46799.4|46779.4|2
1634584670000|2021-10-18 19:17:50|||||||||2
1634584680000|2021-10-18 19:18:00|46796.9|46776.9|46796.9|46776.9|46796.9|46776.9|46796.9|46776.9|2
1634584690000|2021-10-18 19:18:10|46795.6|46775.6|46795.6|46775.6|46795.6|46775.6|46795.6|46775.6|2
1634584700000|2021-10-18 19:18:20|46796.9|46776.9|46796.9|46776.9|46796.9|46776.9|46796.9|46776.9|1
1634584710000|2021-10-18 19:18:30|46795.6|46775.6|46794.4|46774.4|46795.6|46775.6|46794.4|46774.4|2
1634584720000|2021-10-18 19:18:40|46795.6|46775.6|46801.9|46781.9|46801.9|46781.9|46795.6|46775.6|2
1634584730000|2021-10-18 19:18:50|46799.4|46779.4|46799.4|46779.4|46799.4|46779.4|46799.4|46779.4|0
1634584740000|2021-10-18 19:19:00|46800.6|46780.6|46800.6|46780.6|46803.1|46783.1|46800.6|46780.6|1
1634584750000|2021-10-18 19:19:10|46801.9|46781.9|46804.4|46784.4|46804.4|46784.4|46799.4|46779.4|1
1634584760000|2021-10-18 19:19:20|46805.6|46785.6|46805.6|46785.6|46805.6|46785.6|46805.6|46785.6|2
1634584770000|2021-10-18 19:19:30|46832.3|46812.3|46825.6|46805.6|46843.3|46823.3|46825.6|46805.6|14
1634584780000|2021-10-18 19:19:40|46824.4|46804.4|46824.4|46804.4|46824.4|46804.4|46824.4|46804.4|2
1634584790000|2021-10-18 19:19:50|46823.1|46803.1|46821.9|46801.9|46823.1|46803.1|46821.9|46801.9|1
1634584800000|2021-10-18 19:20:00|46818.3|46798.3|46814.2|46794.2|46818.3|46798.3|46814.2|46794.2|0
1634584810000|2021-10-18 19:20:10|46812.8|46792.8|46814.4|46794.4|46814.4|46794.4|46809.4|46789.4|4
1634584820000|2021-10-18 19:20:20|46815.8|46795.8|46816.9|46796.9|46816.9|46796.9|46815.8|46795.8|0
1634584830000|2021-10-18 19:20:30|46814.4|46794.4|46814.4|46794.4|46814.4|46794.4|46814.4|46794.4|0
1634584840000|2021-10-18 19:20:40|46815.5|46795.5|46815.8|46795.8|46816.9|46796.9|46815.5|46795.5|0
1634584860000|2021-10-18 19:21:00|46814.4|46794.4|46814.4|46794.4|46816.9|46796.9|46814.4|46794.4|0
1634584870000|2021-10-18 19:21:10|46816.9|46796.9|46816.9|46796.9|46816.9|46796.9|46816.9|46796.9|0
1634584880000|2021-10-18 19:21:20|46818.3|46798.3|46819.4|46799.4|46819.4|46799.4|46818.3|46798.3|16
1634584890000|2021-10-18 19:21:30|46820.5|46800.5|46823|46803|46824.4|46804.4|46820.5|46800.5|4
1634584900000|2021-10-18 19:21:40|46824.2|46804.2|46824.2|46804.2|46824.2|46804.2|46823|46803|3
1634584910000|2021-10-18 19:21:50|46823|46803|46824.2|46804.2|46824.2|46804.2|46823|46803|1
1634584920000|2021-10-18 19:22:00|46822.8|46802.8|46821.7|46801.7|46823|46803|46820.5|46800.5|0
1634584930000|2021-10-18 19:22:10|46823|46803|46826.9|46806.9|46826.9|46806.9|46823|46803|3
1634584940000|2021-10-18 19:22:20|46825.8|46805.8|46825.5|46805.5|46826.9|46806.9|46824.4|46804.4|0
1634584950000|2021-10-18 19:22:30|46826.9|46806.9|46824.4|46804.4|46826.9|46806.9|46824.4|46804.4|2
1634584960000|2021-10-18 19:22:40|||||||||1
1634584970000|2021-10-18 19:22:50|46823.3|46803.3|46823.3|46803.3|46823.3|46803.3|46823.3|46803.3|0
1634584980000|2021-10-18 19:23:00|46821.9|46801.9|46821.9|46801.9|46821.9|46801.9|46821.9|46801.9|0
1634584990000|2021-10-18 19:23:10|46823.3|46803.3|46820.5|46800.5|46823.3|46803.3|46820.5|46800.5|4
1634585000000|2021-10-18 19:23:20|46821.7|46801.7|46823.3|46803.3|46824.4|46804.4|46821.7|46801.7|6
1634585010000|2021-10-18 19:23:30|46820.5|46800.5|46816.9|46796.9|46820.5|46800.5|46816.9|46796.9|0
1634585020000|2021-10-18 19:23:40|46815.5|46795.5|46814.4|46794.4|46815.5|46795.5|46814.4|46794.4|0
1634585060000|2021-10-18 19:24:20|46813|46793|46811.9|46791.9|46813|46793|46811.9|46791.9|3
1634585070000|2021-10-18 19:24:30|46813|46793|46811.9|46791.9|46813|46793|46811.9|46791.9|0
1634585080000|2021-10-18 19:24:40|46810.8|46790.8|46804.4|46784.4|46810.8|46790.8|46804.4|46784.4|6
1634585090000|2021-10-18 19:24:50|46806.7|46786.7|46808|46788|46808|46788|46806.7|46786.7|17
1634585100000|2021-10-18 19:25:00|46811.9|46791.9|46811.9|46791.9|46811.9|46791.9|46811.9|46791.9|2
1634585110000|2021-10-18 19:25:10|46814.4|46794.4|46811.9|46791.9|46814.4|46794.4|46811.9|46791.9|2
1634585120000|2021-10-18 19:25:20|46810.8|46790.8|46810.8|46790.8|46810.8|46790.8|46810.8|46790.8|2
1634585130000|2021-10-18 19:25:30|46808.3|46788.3|46804.4|46784.4|46808.3|46788.3|46804.4|46784.4|0
1634585140000|2021-10-18 19:25:40|46803.3|46783.3|46801.9|46781.9|46803.3|46783.3|46801.9|46781.9|0
1634585150000|2021-10-18 19:25:50|46804.4|46784.4|46804.4|46784.4|46804.4|46784.4|46801.9|46781.9|0
1634585160000|2021-10-18 19:26:00|46803.3|46783.3|46801.9|46781.9|46803.3|46783.3|46801.9|46781.9|1
1634585170000|2021-10-18 19:26:10|46799.4|46779.4|46799.4|46779.4|46799.4|46779.4|46799.4|46779.4|4
1634585190000|2021-10-18 19:26:30|46797.2|46777.2|46798.3|46778.3|46798.3|46778.3|46797.2|46777.2|7
1634585210000|2021-10-18 19:26:50|46799.7|46779.7|46799.7|46779.7|46799.7|46779.7|46799.7|46779.7|0
1634585220000|2021-10-18 19:27:00|46796.9|46776.9|46795.5|46775.5|46796.9|46776.9|46795.5|46775.5|0
1634585230000|2021-10-18 19:27:10|46796.6|46776.6|46795.5|46775.5|46796.6|46776.6|46795.5|46775.5|1
1634585240000|2021-10-18 19:27:20|46794.4|46774.4|46791.9|46771.9|46794.4|46774.4|46791.9|46771.9|2
1634585250000|2021-10-18 19:27:30|46790.8|46770.8|46786.9|46766.9|46790.8|46770.8|46786.9|46766.9|0
1634585260000|2021-10-18 19:27:40|46789.4|46769.4|46794.4|46774.4|46795.8|46775.8|46789.4|46769.4|1
1634585270000|2021-10-18 19:27:50|46795.8|46775.8|46796.9|46776.9|46796.9|46776.9|46794.4|46774.4|1
1634585280000|2021-10-18 19:28:00|46798|46778|46804.4|46784.4|46805.5|46785.5|46798|46778|4
1634585290000|2021-10-18 19:28:10|46805.5|46785.5|46805.5|46785.5|46808|46788|46805.5|46785.5|0
1634585310000|2021-10-18 19:28:30|46808|46788|46805.5|46785.5|46808|46788|46805.5|46785.5|0
1634585320000|2021-10-18 19:28:40|46806.6|46786.6|46788|46768|46809.4|46789.4|46788|46768|39
1634585330000|2021-10-18 19:28:50|46785.5|46765.5|46785.5|46765.5|46785.5|46765.5|46785.5|46765.5|0
1634585340000|2021-10-18 19:29:00|||||||||2
1634585360000|2021-10-18 19:29:20|46786.9|46766.9|46791.9|46771.9|46791.9|46771.9|46786.9|46766.9|1
1634585380000|2021-10-18 19:29:40|||||||||11
1634585390000|2021-10-18 19:29:50|46790.8|46770.8|46791.9|46771.9|46791.9|46771.9|46790.8|46770.8|1
1634585400000|2021-10-18 19:30:00|46790.8|46770.8|46794.4|46774.4|46794.4|46774.4|46790.8|46770.8|3
1634585410000|2021-10-18 19:30:10|46795.5|46775.5|46794.4|46774.4|46796.6|46776.6|46794.4|46774.4|8
1634585430000|2021-10-18 19:30:30|46795.8|46775.8|46798|46778|46798|46778|46795.8|46775.8|5
1634585440000|2021-10-18 19:30:40|46796.6|46776.6|46800.8|46780.8|46800.8|46780.8|46795.5|46775.5|5
1634585460000|2021-10-18 19:31:00|46802.2|46782.2|46804.4|46784.4|46804.4|46784.4|46802.2|46782.2|13
1634585470000|2021-10-18 19:31:10|46805.5|46785.5|46805.5|46785.5|46805.5|46785.5|46805.5|46785.5|3
1634585500000|2021-10-18 19:31:40|46806.9|46786.9|46806.9|46786.9|46806.9|46786.9|46806.9|46786.9|1
1634585510000|2021-10-18 19:31:50|46805.5|46785.5|46805.5|46785.5|46805.5|46785.5|46805.5|46785.5|0
1634585520000|2021-10-18 19:32:00|46804.4|46784.4|46804.4|46784.4|46804.4|46784.4|46804.4|46784.4|2
1634585570000|2021-10-18 19:32:50|46803|46783|46803|46783|46803|46783|46803|46783|0
1634585580000|2021-10-18 19:33:00|||||||||1
1634585610000|2021-10-18 19:33:30|46801.6|46781.6|46799.4|46779.4|46801.6|46781.6|46799.4|46779.4|1
1634585620000|2021-10-18 19:33:40|46798|46778|46795.5|46775.5|46798|46778|46795.5|46775.5|2
1634585640000|2021-10-18 19:34:00|46793|46773|46793|46773|46793|46773|46793|46773|0
1634585650000|2021-10-18 19:34:10|||||||||1
1634585660000|2021-10-18 19:34:20|||||||||1
1634585670000|2021-10-18 19:34:30|46794.1|46774.1|46795.5|46775.5|46795.5|46775.5|46794.1|46774.1|0
1634585680000|2021-10-18 19:34:40|46794.4|46774.4|46793|46773|46794.4|46774.4|46793|46773|0
1634585700000|2021-10-18 19:35:00|46791.9|46771.9|46790.5|46770.5|46791.9|46771.9|46790.5|46770.5|1
1634585710000|2021-10-18 19:35:10|||||||||2
1634585720000|2021-10-18 19:35:20|46789.1|46769.1|46786.9|46766.9|46789.1|46769.1|46786.9|46766.9|1
1634585730000|2021-10-18 19:35:30|46789.4|46769.4|46784.4|46764.4|46789.4|46769.4|46784.4|46764.4|1
1634585740000|2021-10-18 19:35:40|46786.9|46766.9|46784.4|46764.4|46786.9|46766.9|46784.4|46764.4|1
1634585750000|2021-10-18 19:35:50|46785.5|46765.5|46788|46768|46788|46768|46785.5|46765.5|1
1634585760000|2021-10-18 19:36:00|||||||||1
1634585770000|2021-10-18 19:36:10|46789.4|46769.4|46789.4|46769.4|46789.4|46769.4|46789.4|46769.4|1
1634585780000|2021-10-18 19:36:20|46790.5|46770.5|46790.5|46770.5|46790.5|46770.5|46790.5|46770.5|0
1634585790000|2021-10-18 19:36:30|46791.6|46771.6|46791.6|46771.6|46791.6|46771.6|46791.6|46771.6|0
1634585800000|2021-10-18 19:36:40|46790.5|46770.5|46790.5|46770.5|46790.5|46770.5|46790.5|46770.5|0
1634585830000|2021-10-18 19:37:10|||||||||2
1634585840000|2021-10-18 19:37:20|46791.6|46771.6|46796.9|46776.9|46796.9|46776.9|46791.6|46771.6|3
1634585850000|2021-10-18 19:37:30|46798|46778|46798|46778|46799.4|46779.4|46798|46778|0
1634585860000|2021-10-18 19:37:40|46799.4|46779.4|46799.4|46779.4|46799.4|46779.4|46799.4|46779.4|0
1634585870000|2021-10-18 19:37:50|46798|46778|46794.4|46774.4|46798|46778|46794.4|46774.4|5
1634585880000|2021-10-18 19:38:00|46793.3|46773.3|46793|46773|46793.3|46773.3|46793|46773|0
1634585890000|2021-10-18 19:38:10|46791.9|46771.9|46794.4|46774.4|46794.4|46774.4|46791.9|46771.9|0
1634585900000|2021-10-18 19:38:20|46791.9|46771.9|46795.5|46775.5|46795.5|46775.5|46791.9|46771.9|11
1634585910000|2021-10-18 19:38:30|46799.4|46779.4|46795.5|46775.5|46799.4|46779.4|46795.5|46775.5|3
1634585920000|2021-10-18 19:38:40|46794.4|46774.4|46794.4|46774.4|46794.4|46774.4|46794.4|46774.4|0
1634585940000|2021-10-18 19:39:00|46793.3|46773.3|46791.9|46771.9|46794.4|46774.4|46791.9|46771.9|0
1634585950000|2021-10-18 19:39:10|46790.8|46770.8|46789.4|46769.4|46790.8|46770.8|46789.4|46769.4|0
1634585970000|2021-10-18 19:39:30|46791.9|46771.9|46791.9|46771.9|46791.9|46771.9|46791.9|46771.9|1
1634585990000|2021-10-18 19:39:50|||||||||3
1634586000000|2021-10-18 19:40:00|46790.7|46770.7|46790.7|46770.7|46790.7|46770.7|46789.4|46769.4|0
1634586010000|2021-10-18 19:40:10|46791.9|46771.9|46790.5|46770.5|46791.9|46771.9|46789.4|46769.4|1
1634586020000|2021-10-18 19:40:20|||||||||10
1634586030000|2021-10-18 19:40:30|46791.6|46771.6|46791.6|46771.6|46792.7|46772.7|46791.6|46771.6|1
1634586040000|2021-10-18 19:40:40|46793|46773|46794.4|46774.4|46796.9|46776.9|46793|46773|2
1634586050000|2021-10-18 19:40:50|46791.9|46771.9|46789.4|46769.4|46791.9|46771.9|46789.4|46769.4|0
1634586060000|2021-10-18 19:41:00|46791.9|46771.9|46791.9|46771.9|46791.9|46771.9|46791.9|46771.9|0
1634586070000|2021-10-18 19:41:10|46790.5|46770.5|46799.4|46779.4|46799.4|46779.4|46790.5|46770.5|20
1634586090000|2021-10-18 19:41:30|46798|46778|46799.4|46779.4|46799.4|46779.4|46798|46778|1
1634586100000|2021-10-18 19:41:40|46798|46778|46800.5|46780.5|46800.5|46780.5|46798|46778|1
1634586110000|2021-10-18 19:41:50|46803|46783|46800.5|46780.5|46803|46783|46800.5|46780.5|2
1634586120000|2021-10-18 19:42:00|46799.4|46779.4|46800.7|46780.7|46801.9|46781.9|46799.4|46779.4|0
1634586130000|2021-10-18 19:42:10|46800.5|46780.5|46804.4|46784.4|46804.4|46784.4|46800.5|46780.5|0
1634586160000|2021-10-18 19:42:40|46799.4|46779.4|46799.4|46779.4|46799.4|46779.4|46799.4|46779.4|2
1634586180000|2021-10-18 19:43:00|46800.5|46780.5|46801.9|46781.9|46801.9|46781.9|46800.5|46780.5|1
1634586200000|2021-10-18 19:43:20|46803|46783|46803|46783|46803|46783|46803|46783|0
1634586210000|2021-10-18 19:43:30|46804.4|46784.4|46804.4|46784.4|46804.4|46784.4|46801.9|46781.9|1
1634586220000|2021-10-18 19:43:40|46801.9|46781.9|46801.9|46781.9|46801.9|46781.9|46801.9|46781.9|0
1634586230000|2021-10-18 19:43:50|46803.2|46783.2|46799.4|46779.4|46804.4|46784.4|46799.4|46779.4|1
1634586250000|2021-10-18 19:44:10|46800.5|46780.5|46800.5|46780.5|46800.5|46780.5|46800.5|46780.5|1
1634586260000|2021-10-18 19:44:20|46801.9|46781.9|46804.4|46784.4|46804.4|46784.4|46801.9|46781.9|1
1634586300000|2021-10-18 19:45:00|46804.3|46784.3|46814.3|46794.3|46814.3|46794.3|46804.3|46784.3|3
1634586310000|2021-10-18 19:45:10|46819.3|46799.3|46819.3|46799.3|46819.3|46799.3|46819.3|46799.3|2
1634586320000|2021-10-18 19:45:20|46823|46803|46823|46803|46823|46803|46823|46803|2
1634586330000|2021-10-18 19:45:30|46824.3|46804.3|46824.3|46804.3|46824.3|46804.3|46824.3|46804.3|1
1634586340000|2021-10-18 19:45:40|46825.5|46805.5|46825.5|46805.5|46825.5|46805.5|46825.5|46805.5|2
1634586350000|2021-10-18 19:45:50|46826.6|46806.6|46825.5|46805.5|46826.6|46806.6|46825.5|46805.5|4
1634586380000|2021-10-18 19:46:20|46826.6|46806.6|46834.3|46814.3|46834.3|46814.3|46826.6|46806.6|6
1634586400000|2021-10-18 19:46:40|46835.7|46815.7|46840.5|46820.5|46840.5|46820.5|46835.7|46815.7|6
1634586410000|2021-10-18 19:46:50|46839.3|46819.3|46839.3|46819.3|46839.3|46819.3|46839.3|46819.3|2
1634586430000|2021-10-18 19:47:10|46833.2|46813.2|46831.8|46811.8|46833.2|46813.2|46831.8|46811.8|2
1634586440000|2021-10-18 19:47:20|46829.3|46809.3|46824.3|46804.3|46829.3|46809.3|46824.3|46804.3|0
1634586450000|2021-10-18 19:47:30|46823.2|46803.2|46839.3|46819.3|46839.3|46819.3|46823.2|46803.2|34
1634586460000|2021-10-18 19:47:40|46843|46823|46843|46823|46843|46823|46843|46823|10
1634586470000|2021-10-18 19:47:50|||||||||8
1634586480000|2021-10-18 19:48:00|||||||||8
1634586490000|2021-10-18 19:48:10|||||||||3
1634586500000|2021-10-18 19:48:20|||||||||1
1634586510000|2021-10-18 19:48:30|||||||||1
1634586520000|2021-10-18 19:48:40|||||||||2
1634586530000|2021-10-18 19:48:50|46844.3|46824.3|46844.3|46824.3|46844.3|46824.3|46844.3|46824.3|2
1634586540000|2021-10-18 19:49:00|46846.8|46826.8|46844.3|46824.3|46846.8|46826.8|46844.3|46824.3|3
1634586580000|2021-10-18 19:49:40|46845.5|46825.5|46846.8|46826.8|46846.8|46826.8|46845.5|46825.5|9
1634586590000|2021-10-18 19:49:50|||||||||1
1634586600000|2021-10-18 19:50:00|46849.3|46829.3|46859.3|46839.3|46859.3|46839.3|46849.3|46829.3|10
1634586610000|2021-10-18 19:50:10|46860.5|46840.5|46859.3|46839.3|46860.5|46840.5|46859.3|46839.3|5
1634586620000|2021-10-18 19:50:20|46864.3|46844.3|46869.3|46849.3|46869.3|46849.3|46864.3|46844.3|6
1634586630000|2021-10-18 19:50:30|46872.9|46852.9|46874.3|46854.3|46875.4|46855.4|46872.9|46852.9|4
1634586640000|2021-10-18 19:50:40|46871.8|46851.8|46874.3|46854.3|46874.3|46854.3|46871.8|46851.8|5
1634586650000|2021-10-18 19:50:50|46871.8|46851.8|46865.4|46845.4|46871.8|46851.8|46865.4|46845.4|3
1634586660000|2021-10-18 19:51:00|46864.3|46844.3|46843.7|46823.7|46864.3|46844.3|46843.7|46823.7|5
1634586670000|2021-10-18 19:51:10|46846.2|46826.2|46842.6|46822.6|46846.2|46826.2|46842.6|46822.6|5
1634586680000|2021-10-18 19:51:20|46843.7|46823.7|46834.6|46814.6|46843.7|46823.7|46834.6|46814.6|3
1634586690000|2021-10-18 19:51:30|46840.7|46820.7|46842.1|46822.1|46845.7|46825.7|46840.7|46820.7|18
1634586700000|2021-10-18 19:51:40|46843.2|46823.2|46845.7|46825.7|46845.7|46825.7|46842.1|46822.1|2
1634586710000|2021-10-18 19:51:50|46847.1|46827.1|46847.1|46827.1|46847.1|46827.1|46847.1|46827.1|0
1634586730000|2021-10-18 19:52:10|46848.5|46828.5|46857.1|46837.1|46857.1|46837.1|46848.5|46828.5|2
1634586740000|2021-10-18 19:52:20|46858.2|46838.2|46864.6|46844.6|46864.6|46844.6|46855.7|46835.7|5
1634586750000|2021-10-18 19:52:30|46865.7|46845.7|46868.2|46848.2|46868.2|46848.2|46865.7|46845.7|0
1634586760000|2021-10-18 19:52:40|||||||||1
1634586770000|2021-10-18 19:52:50|46869.6|46849.6|46870.7|46850.7|46870.7|46850.7|46869.6|46849.6|1
1634586790000|2021-10-18 19:53:10|46868.2|46848.2|46868.2|46848.2|46870.7|46850.7|46868.2|46848.2|2
1634586820000|2021-10-18 19:53:40|46867.1|46847.1|46867.1|46847.1|46867.1|46847.1|46867.1|46847.1|0
1634586840000|2021-10-18 19:54:00|46865.7|46845.7|46864.3|46844.3|46865.7|46845.7|46864.3|46844.3|1
1634586850000|2021-10-18 19:54:10|46865.7|46845.7|46865.7|46845.7|46865.7|46845.7|46865.7|46845.7|0
1634586860000|2021-10-18 19:54:20|46864.3|46844.3|46856|46836|46864.3|46844.3|46856|46836|5
1634586880000|2021-10-18 19:54:40|46851.8|46831.8|46846|46826|46851.8|46831.8|46846|46826|2
1634586900000|2021-10-18 19:55:00|46842.3|46822.3|46838.2|46818.2|46842.3|46822.3|46837.1|46817.1|5
1634586910000|2021-10-18 19:55:10|46839.6|46819.6|46842.1|46822.1|46842.1|46822.1|46837.1|46817.1|1
1634586950000|2021-10-18 19:55:50|46843.2|46823.2|46843.2|46823.2|46843.2|46823.2|46843.2|46823.2|1
1634586980000|2021-10-18 19:56:20|46844.6|46824.6|46843.2|46823.2|46844.6|46824.6|46843.2|46823.2|0
1634587000000|2021-10-18 19:56:40|46844.6|46824.6|46843.2|46823.2|46844.6|46824.6|46843.2|46823.2|1
1634587020000|2021-10-18 19:57:00|46842.1|46822.1|46842.1|46822.1|46842.1|46822.1|46842.1|46822.1|2
1634587030000|2021-10-18 19:57:10|||||||||2
1634587040000|2021-10-18 19:57:20|46838.5|46818.5|46834.8|46814.8|46838.5|46818.5|46834.8|46814.8|9
1634587050000|2021-10-18 19:57:30|46836|46816|46836|46816|46836|46816|46836|46816|0
1634587060000|2021-10-18 19:57:40|46833.5|46813.5|46833.5|46813.5|46833.5|46813.5|46833.5|46813.5|0
1634587070000|2021-10-18 19:57:50|46836|46816|46836|46816|46836|46816|46836|46816|1
1634587100000|2021-10-18 19:58:20|46839.8|46819.8|46847.1|46827.1|46847.1|46827.1|46839.8|46819.8|4
1634587120000|2021-10-18 19:58:40|46850.7|46830.7|46854.6|46834.6|46854.6|46834.6|46850.7|46830.7|14
1634587130000|2021-10-18 19:58:50|46855.7|46835.7|46862.1|46842.1|46862.1|46842.1|46855.7|46835.7|5
1634587140000|2021-10-18 19:59:00|46859.6|46839.6|46859.6|46839.6|46859.6|46839.6|46859.6|46839.6|10
1634587150000|2021-10-18 19:59:10|46860.7|46840.7|46859.6|46839.6|46863.2|46843.2|46859.6|46839.6|4
1634587160000|2021-10-18 19:59:20|46855.7|46835.7|46854.6|46834.6|46855.7|46835.7|46854.6|46834.6|1
1634587170000|2021-10-18 19:59:30|46852.1|46832.1|46852.1|46832.1|46852.1|46832.1|46852.1|46832.1|0
1634587190000|2021-10-18 19:59:50|46850.7|46830.7|46848.2|46828.2|46850.7|46830.7|46848.2|46828.2|1
1634587200000|2021-10-18 20:00:00|46847.1|46827.1|46854.3|46834.3|46854.3|46834.3|46843.4|46823.4|15
1634587210000|2021-10-18 20:00:10|46853.2|46833.2|46854.3|46834.3|46854.3|46834.3|46853.2|46833.2|0
1634587230000|2021-10-18 20:00:30|46853.2|46833.2|46856.8|46836.8|46856.8|46836.8|46853.2|46833.2|2
1634587240000|2021-10-18 20:00:40|46857.9|46837.9|46860.4|46840.4|46860.4|46840.4|46857.9|46837.9|3
1634587250000|2021-10-18 20:00:50|46859.3|46839.3|46855.7|46835.7|46859.3|46839.3|46855.7|46835.7|1
1634587260000|2021-10-18 20:01:00|||||||||2
1634587270000|2021-10-18 20:01:10|46857.1|46837.1|46857.1|46837.1|46857.1|46837.1|46857.1|46837.1|0
1634587280000|2021-10-18 20:01:20|46858.2|46838.2|46861.8|46841.8|46861.8|46841.8|46858.2|46838.2|2
1634587290000|2021-10-18 20:01:30|46862.9|46842.9|46862.1|46842.1|46864.3|46844.3|46862.1|46842.1|1
1634587300000|2021-10-18 20:01:40|46867.1|46847.1|46867.1|46847.1|46867.1|46847.1|46867.1|46847.1|2
1634587320000|2021-10-18 20:02:00|46864.6|46844.6|46864.6|46844.6|46864.6|46844.6|46864.6|46844.6|2
1634587330000|2021-10-18 20:02:10|46860.7|46840.7|46860.7|46840.7|46860.7|46840.7|46860.7|46840.7|0
1634587350000|2021-10-18 20:02:30|46863.4|46843.4|46864.6|46844.6|46864.6|46844.6|46863.4|46843.4|1
1634587360000|2021-10-18 20:02:40|46867.1|46847.1|46867.1|46847.1|46867.1|46847.1|46867.1|46847.1|0
1634587390000|2021-10-18 20:03:10|46877.1|46857.1|46877.1|46857.1|46878.2|46858.2|46877.1|46857.1|15
1634587410000|2021-10-18 20:03:30|46878.2|46858.2|46878.2|46858.2|46878.2|46858.2|46878.2|46858.2|0
1634587420000|2021-10-18 20:03:40|46880.9|46860.9|46879.6|46859.6|46882.1|46862.1|46879.6|46859.6|0
1634587430000|2021-10-18 20:03:50|46882.1|46862.1|46882.1|46862.1|46882.1|46862.1|46879.6|46859.6|0
1634587440000|2021-10-18 20:04:00|46884.6|46864.6|46884.6|46864.6|46884.6|46864.6|46884.6|46864.6|2
1634587450000|2021-10-18 20:04:10|46884.5|46864.5|46884.5|46864.5|46884.5|46864.5|46884.5|46864.5|0
1634587460000|2021-10-18 20:04:20|46882|46862|46884.5|46864.5|46884.5|46864.5|46882|46862|3
1634587470000|2021-10-18 20:04:30|46882.3|46862.3|46879.5|46859.5|46882.3|46862.3|46879.5|46859.5|0
1634587500000|2021-10-18 20:05:00|46878.2|46858.2|46878.2|46858.2|46878.2|46858.2|46878.2|46858.2|1
1634587510000|2021-10-18 20:05:10|||||||||3
1634587520000|2021-10-18 20:05:20|46882|46862|46886.8|46866.8|46886.8|46866.8|46882|46862|16
1634587540000|2021-10-18 20:05:40|46885.7|46865.7|46886.8|46866.8|46886.8|46866.8|46885.7|46865.7|1
1634587560000|2021-10-18 20:06:00|46885.7|46865.7|46885.7|46865.7|46885.7|46865.7|46885.7|46865.7|5
1634587590000|2021-10-18 20:06:30|||||||||2
1634587600000|2021-10-18 20:06:40|||||||||1
1634587610000|2021-10-18 20:06:50|46884.5|46864.5|46887|46867|46887|46867|46884.5|46864.5|1
1634587620000|2021-10-18 20:07:00|46885.9|46865.9|46884.5|46864.5|46885.9|46865.9|46884.5|46864.5|4
1634587630000|2021-10-18 20:07:10|46883.2|46863.2|46884.3|46864.3|46884.3|46864.3|46883.2|46863.2|2
1634587640000|2021-10-18 20:07:20|46883.2|46863.2|46881.8|46861.8|46883.2|46863.2|46881.8|46861.8|0
1634587650000|2021-10-18 20:07:30|46882.9|46862.9|46882.9|46862.9|46882.9|46862.9|46882.9|46862.9|1
1634587660000|2021-10-18 20:07:40|46884.3|46864.3|46884.3|46864.3|46884.3|46864.3|46884.3|46864.3|0
1634587670000|2021-10-18 20:07:50|46882.9|46862.9|46881.8|46861.8|46882.9|46862.9|46881.8|46861.8|0
1634587690000|2021-10-18 20:08:10|46883.2|46863.2|46884.3|46864.3|46884.3|46864.3|46883.2|46863.2|1
1634587700000|2021-10-18 20:08:20|||||||||1
1634587710000|2021-10-18 20:08:30|||||||||1
1634587750000|2021-10-18 20:09:10|||||||||2
1634587770000|2021-10-18 20:09:30|46885.4|46865.4|46884.3|46864.3|46885.4|46865.4|46884.3|46864.3|2
1634587800000|2021-10-18 20:10:00|||||||||2
1634587810000|2021-10-18 20:10:10|46886.8|46866.8|46886.8|46866.8|46886.8|46866.8|46886.8|46866.8|1
1634587820000|2021-10-18 20:10:20|46884.3|46864.3|46885.4|46865.4|46885.4|46865.4|46884.3|46864.3|2
1634587850000|2021-10-18 20:10:50|46887.9|46867.9|46887.9|46867.9|46887.9|46867.9|46887.9|46867.9|0
1634587860000|2021-10-18 20:11:00|46886.5|46866.5|46882.9|46862.9|46886.5|46866.5|46882.9|46862.9|1
1634587870000|2021-10-18 20:11:10|||||||||3
1634587880000|2021-10-18 20:11:20|46881.5|46861.5|46882.9|46862.9|46882.9|46862.9|46880.4|46860.4|1
1634587900000|2021-10-18 20:11:40|||||||||1
1634587910000|2021-10-18 20:11:50|||||||||1
1634587920000|2021-10-18 20:12:00|46881.5|46861.5|46880.4|46860.4|46881.5|46861.5|46880.4|46860.4|2
1634587930000|2021-10-18 20:12:10|46881.5|46861.5|46882.9|46862.9|46882.9|46862.9|46881.5|46861.5|1
1634587960000|2021-10-18 20:12:40|46880.4|46860.4|46880.4|46860.4|46880.4|46860.4|46880.4|46860.4|1
1634587970000|2021-10-18 20:12:50|46882.9|46862.9|46882.9|46862.9|46882.9|46862.9|46882.9|46862.9|0
1634588010000|2021-10-18 20:13:30|46880.4|46860.4|46882.9|46862.9|46882.9|46862.9|46880.4|46860.4|2
1634588050000|2021-10-18 20:14:10|46885.4|46865.4|46885.4|46865.4|46885.4|46865.4|46885.4|46865.4|1
1634588070000|2021-10-18 20:14:30|46884.3|46864.3|46884.3|46864.3|46884.3|46864.3|46884.3|46864.3|3
1634588110000|2021-10-18 20:15:10|46884.2|46864.2|46884.2|46864.2|46884.2|46864.2|46884.2|46864.2|0
1634588180000|2021-10-18 20:16:20|||||||||1
1634588200000|2021-10-18 20:16:40|46887.9|46867.9|46889.2|46869.2|46889.2|46869.2|46887.9|46867.9|2
1634588230000|2021-10-18 20:17:10|46884.2|46864.2|46884.2|46864.2|46884.2|46864.2|46884.2|46864.2|3
1634588240000|2021-10-18 20:17:20|46882.9|46862.9|46880.6|46860.6|46882.9|46862.9|46880.6|46860.6|4
1634588270000|2021-10-18 20:17:50|||||||||3
1634588370000|2021-10-18 20:19:30|46881.7|46861.7|46881.7|46861.7|46881.7|46861.7|46881.7|46861.7|2
1634588500000|2021-10-18 20:21:40|||||||||6
1634588560000|2021-10-18 20:22:40|||||||||1
1634588630000|2021-10-18 20:23:50|||||||||1
1634588760000|2021-10-18 20:26:00|||||||||1
1634588790000|2021-10-18 20:26:30|46885.3|46865.3|46887.8|46867.8|46887.8|46867.8|46885.3|46865.3|12
1634588800000|2021-10-18 20:26:40|46886.7|46866.7|46886.7|46866.7|46886.7|46866.7|46884.2|46864.2|2
1634588820000|2021-10-18 20:27:00|46888.1|46868.1|46889.2|46869.2|46889.2|46869.2|46888.1|46868.1|1
1634588860000|2021-10-18 20:27:40|46885.6|46865.6|46884.2|46864.2|46885.6|46865.6|46884.2|46864.2|2
1634588870000|2021-10-18 20:27:50|||||||||1
1634588890000|2021-10-18 20:28:10|46886.7|46866.7|46886.7|46866.7|46886.7|46866.7|46886.7|46866.7|3
1634588900000|2021-10-18 20:28:20|46888.1|46868.1|46888.1|46868.1|46888.1|46868.1|46888.1|46868.1|2
1634588930000|2021-10-18 20:28:50|46886.7|46866.7|46886.7|46866.7|46886.7|46866.7|46885.6|46865.6|3
1634588940000|2021-10-18 20:29:00|46888.1|46868.1|46883.9|46863.9|46889.2|46869.2|46883.9|46863.9|3
1634588950000|2021-10-18 20:29:10|46882.6|46862.6|46875.3|46855.3|46882.6|46862.6|46875.3|46855.3|4
1634588960000|2021-10-18 20:29:20|46877.8|46857.8|46875.3|46855.3|46877.8|46857.8|46875.3|46855.3|1
1634588970000|2021-10-18 20:29:30|46876.7|46856.7|46876.7|46856.7|46876.7|46856.7|46876.7|46856.7|1
1634588980000|2021-10-18 20:29:40|46875.3|46855.3|46875.3|46855.3|46875.3|46855.3|46875.3|46855.3|0
1634588990000|2021-10-18 20:29:50|46879.2|46859.2|46878.1|46858.1|46879.2|46859.2|46878.1|46858.1|0
1634589000000|2021-10-18 20:30:00|46875.3|46855.3|46885.3|46865.3|46885.3|46865.3|46875.3|46855.3|5
1634589010000|2021-10-18 20:30:10|46886.7|46866.7|46884.2|46864.2|46886.7|46866.7|46884.2|46864.2|5
1634589030000|2021-10-18 20:30:30|46881.7|46861.7|46883.1|46863.1|46883.1|46863.1|46880.6|46860.6|6
1634589070000|2021-10-18 20:31:10|46884.2|46864.2|46884.2|46864.2|46884.2|46864.2|46884.2|46864.2|0
1634589080000|2021-10-18 20:31:20|46882.8|46862.8|46884.2|46864.2|46884.2|46864.2|46881.7|46861.7|1
1634589180000|2021-10-18 20:33:00|||||||||2
1634589200000|2021-10-18 20:33:20|||||||||1
1634589220000|2021-10-18 20:33:40|||||||||5
1634589240000|2021-10-18 20:34:00|||||||||1
1634589250000|2021-10-18 20:34:10|||||||||1
1634589300000|2021-10-18 20:35:00|46881.7|46861.7|46881.7|46861.7|46881.7|46861.7|46881.7|46861.7|4
1634589320000|2021-10-18 20:35:20|46878.1|46858.1|46878.1|46858.1|46878.1|46858.1|46878.1|46858.1|1
1634589400000|2021-10-18 20:36:40|46873.9|46853.9|46871.7|46851.7|46873.9|46853.9|46871.7|46851.7|1
1634589410000|2021-10-18 20:36:50|||||||||1
1634589450000|2021-10-18 20:37:30|46874.2|46854.2|46875.3|46855.3|46875.3|46855.3|46874.2|46854.2|3
1634589500000|2021-10-18 20:38:20|46876.4|46856.4|46876.4|46856.4|46876.4|46856.4|46876.4|46856.4|0
1634589510000|2021-10-18 20:38:30|46884.2|46864.2|46884.2|46864.2|46884.2|46864.2|46884.2|46864.2|4
1634589540000|2021-10-18 20:39:00|||||||||3
1634589600000|2021-10-18 20:40:00|46883|46863|46883|46863|46883|46863|46883|46863|2
1634589660000|2021-10-18 20:41:00|46885.5|46865.5|46885.5|46865.5|46885.5|46865.5|46885.5|46865.5|0
1634589690000|2021-10-18 20:41:30|46889.2|46869.2|46890.5|46870.5|46890.5|46870.5|46889.2|46869.2|6
1634589710000|2021-10-18 20:41:50|46889.2|46869.2|46890.5|46870.5|46890.5|46870.5|46889.2|46869.2|0
1634589720000|2021-10-18 20:42:00|46889.2|46869.2|46889.2|46869.2|46889.2|46869.2|46889.2|46869.2|0
1634589730000|2021-10-18 20:42:10|46890.5|46870.5|46891.7|46871.7|46891.7|46871.7|46890.5|46870.5|1
1634589750000|2021-10-18 20:42:30|46894.2|46874.2|46899.2|46879.2|46899.2|46879.2|46894.2|46874.2|5
1634589840000|2021-10-18 20:44:00|||||||||6
1634589850000|2021-10-18 20:44:10|46900.3|46880.3|46899.2|46879.2|46900.3|46880.3|46899.2|46879.2|1
1634589860000|2021-10-18 20:44:20|||||||||1
1634589870000|2021-10-18 20:44:30|46900.5|46880.5|46901.7|46881.7|46901.7|46881.7|46900.5|46880.5|4
1634589890000|2021-10-18 20:44:50|46902.8|46882.8|46901.7|46881.7|46902.8|46882.8|46901.7|46881.7|0
1634589900000|2021-10-18 20:45:00|46902.8|46882.8|46904.2|46884.2|46904.2|46884.2|46901.7|46881.7|1
1634589910000|2021-10-18 20:45:10|46902.8|46882.8|46901.6|46881.6|46904.1|46884.1|46901.6|46881.6|0
1634589920000|2021-10-18 20:45:20|46904.1|46884.1|46904.1|46884.1|46904.1|46884.1|46904.1|46884.1|0
1634589930000|2021-10-18 20:45:30|||||||||4
1634589940000|2021-10-18 20:45:40|||||||||5
1634589960000|2021-10-18 20:46:00|||||||||1
1634589970000|2021-10-18 20:46:10|46901.4|46881.4|46899.1|46879.1|46901.4|46881.4|46899.1|46879.1|4
1634589980000|2021-10-18 20:46:20|46904.1|46884.1|46904.1|46884.1|46904.1|46884.1|46901.6|46881.6|1
1634590030000|2021-10-18 20:47:10|46902.8|46882.8|46904.1|46884.1|46904.1|46884.1|46901.6|46881.6|0
1634590040000|2021-10-18 20:47:20|46902.8|46882.8|46901.6|46881.6|46902.8|46882.8|46901.6|46881.6|3
1634590060000|2021-10-18 20:47:40|46899.1|46879.1|46901.6|46881.6|46901.6|46881.6|46899.1|46879.1|1
1634590080000|2021-10-18 20:48:00|46902.8|46882.8|46904.1|46884.1|46904.1|46884.1|46902.8|46882.8|0
1634590090000|2021-10-18 20:48:10|||||||||2
1634590140000|2021-10-18 20:49:00|46899.1|46879.1|46904.1|46884.1|46904.1|46884.1|46899.1|46879.1|4
1634590150000|2021-10-18 20:49:10|46899.1|46879.1|46899.1|46879.1|46900.5|46880.5|46899.1|46879.1|8
1634590160000|2021-10-18 20:49:20|46900.5|46880.5|46899.1|46879.1|46902.8|46882.8|46899.1|46879.1|3
1634590170000|2021-10-18 20:49:30|||||||||9
1634590200000|2021-10-18 20:50:00|46900.3|46880.3|46901.6|46881.6|46901.6|46881.6|46899.1|46879.1|4
1634590210000|2021-10-18 20:50:10|46900.5|46880.5|46901.6|46881.6|46901.6|46881.6|46900.5|46880.5|0
1634590220000|2021-10-18 20:50:20|46899.1|46879.1|46901.6|46881.6|46901.6|46881.6|46899.1|46879.1|0
1634590230000|2021-10-18 20:50:30|46904.1|46884.1|46904.1|46884.1|46904.1|46884.1|46904.1|46884.1|0
1634590240000|2021-10-18 20:50:40|46903|46883|46901.6|46881.6|46903|46883|46901.6|46881.6|0
1634590260000|2021-10-18 20:51:00|||||||||1
1634590270000|2021-10-18 20:51:10|||||||||1
1634590330000|2021-10-18 20:52:10|46900.5|46880.5|46899.1|46879.1|46900.5|46880.5|46899.1|46879.1|0
1634590390000|2021-10-18 20:53:10|||||||||2
1634590400000|2021-10-18 20:53:20|||||||||4
1634590410000|2021-10-18 20:53:30|||||||||3
1634590440000|2021-10-18 20:54:00|||||||||1
1634590450000|2021-10-18 20:54:10|||||||||1
1634590460000|2021-10-18 20:54:20|46901.6|46881.6|46901.6|46881.6|46901.6|46881.6|46901.6|46881.6|0
1634590470000|2021-10-18 20:54:30|||||||||1
1634590480000|2021-10-18 20:54:40|46900.5|46880.5|46899.1|46879.1|46900.5|46880.5|46899.1|46879.1|0
1634590490000|2021-10-18 20:54:50|46901.6|46881.6|46899.1|46879.1|46901.6|46881.6|46899.1|46879.1|0
1634590500000|2021-10-18 20:55:00|||||||||1
1634590540000|2021-10-18 20:55:40|46901.9|46881.9|46904.1|46884.1|46904.1|46884.1|46901.9|46881.9|3
1634590550000|2021-10-18 20:55:50|46901.6|46881.6|46901.6|46881.6|46901.6|46881.6|46901.6|46881.6|0
1634590560000|2021-10-18 20:56:00|46904.1|46884.1|46904.1|46884.1|46904.1|46884.1|46904.1|46884.1|1
1634590570000|2021-10-18 20:56:10|46902.7|46882.7|46901.6|46881.6|46902.7|46882.7|46901.6|46881.6|1
1634590600000|2021-10-18 20:56:40|46900.5|46880.5|46901.6|46881.6|46901.6|46881.6|46899.1|46879.1|0
1634590630000|2021-10-18 20:57:10|46900.2|46880.2|46893|46873|46900.2|46880.2|46893|46873|11
1634590660000|2021-10-18 20:57:40|46894.4|46874.4|46890.2|46870.2|46895.5|46875.5|46890.2|46870.2|5
1634590670000|2021-10-18 20:57:50|46891.6|46871.6|46890.2|46870.2|46892.7|46872.7|46890.2|46870.2|4
1634590680000|2021-10-18 20:58:00|||||||||5
1634590690000|2021-10-18 20:58:10|||||||||1
1634590700000|2021-10-18 20:58:20|46889.1|46869.1|46889.1|46869.1|46889.1|46869.1|46889.1|46869.1|0
1634590710000|2021-10-18 20:58:30|||||||||1
1634590720000|2021-10-18 20:58:40|46890.2|46870.2|46890.2|46870.2|46890.2|46870.2|46890.2|46870.2|0
1634590740000|2021-10-18 20:59:00|46889.1|46869.1|46889.1|46869.1|46889.1|46869.1|46889.1|46869.1|0
1634590750000|2021-10-18 20:59:10|46890.5|46870.5|46889.4|46869.4|46891.9|46871.9|46889.4|46869.4|4
1634590770000|2021-10-18 20:59:30|46890.8|46870.8|46891.9|46871.9|46891.9|46871.9|46890.8|46870.8|4
1634590780000|2021-10-18 20:59:40|||||||||3
1634590790000|2021-10-18 20:59:50|46893.2|46873.2|46894.4|46874.4|46894.4|46874.4|46893.2|46873.2|1
1634594400000|2021-10-18 22:00:00|46890.7|46870.7|46932.8|46912.8|46939.7|46919.7|46890.7|46870.7|17
1634594410000|2021-10-18 22:00:10|46935.3|46915.3|46936.4|46916.4|46936.4|46916.4|46935.3|46915.3|6
1634594420000|2021-10-18 22:00:20|46933.9|46913.9|46933.9|46913.9|46933.9|46913.9|46933.9|46913.9|1
1634594440000|2021-10-18 22:00:40|46935|46915|46944.2|46924.2|46944.2|46924.2|46935|46915|3
1634594450000|2021-10-18 22:00:50|46946.7|46926.7|46946.7|46926.7|46946.7|46926.7|46946.7|46926.7|5
1634594460000|2021-10-18 22:01:00|46950.3|46930.3|46951.7|46931.7|46951.7|46931.7|46950.3|46930.3|4
1634594470000|2021-10-18 22:01:10|46953|46933|46953|46933|46953|46933|46953|46933|0
1634594500000|2021-10-18 22:01:40|||||||||1
1634594510000|2021-10-18 22:01:50|||||||||5
1634594530000|2021-10-18 22:02:10|46950.3|46930.3|46950.3|46930.3|46950.3|46930.3|46950.3|46930.3|2
1634594540000|2021-10-18 22:02:20|46951.4|46931.4|46953.9|46933.9|46953.9|46933.9|46950.3|46930.3|8
1634594550000|2021-10-18 22:02:30|46960|46940|46961.4|46941.4|46961.4|46941.4|46960|46940|6
1634594560000|2021-10-18 22:02:40|||||||||2
1634594580000|2021-10-18 22:03:00|||||||||1
1634594590000|2021-10-18 22:03:10|46963.9|46943.9|46963.9|46943.9|46963.9|46943.9|46963.9|46943.9|6
1634594600000|2021-10-18 22:03:20|||||||||1
1634594670000|2021-10-18 22:04:30|46958|46938|46937.5|46917.5|46958|46938|46937.5|46917.5|8
1634594700000|2021-10-18 22:05:00|||||||||3
1634594710000|2021-10-18 22:05:10|46936.4|46916.4|46936.4|46916.4|46936.4|46916.4|46936.4|46916.4|0
1634594720000|2021-10-18 22:05:20|||||||||2
1634594770000|2021-10-18 22:06:10|46937.8|46917.8|46937.8|46917.8|46937.8|46917.8|46937.8|46917.8|0
1634594790000|2021-10-18 22:06:30|46938.9|46918.9|46941.4|46921.4|46941.4|46921.4|46938.9|46918.9|2
1634594840000|2021-10-18 22:07:20|46940.3|46920.3|46940.3|46920.3|46940.3|46920.3|46940.3|46920.3|1
1634594850000|2021-10-18 22:07:30|46938.9|46918.9|46938.9|46918.9|46938.9|46918.9|46938.9|46918.9|0
1634594860000|2021-10-18 22:07:40|46940.3|46920.3|46946.1|46926.1|46946.1|46926.1|46940.3|46920.3|4
1634594910000|2021-10-18 22:08:30|46947.2|46927.2|46948.6|46928.6|46948.6|46928.6|46947.2|46927.2|1
1634595010000|2021-10-18 22:10:10|||||||||1
1634595050000|2021-10-18 22:10:50|46950|46930|46951.1|46931.1|46951.1|46931.1|46950|46930|1
1634595060000|2021-10-18 22:11:00|46958.9|46938.9|46958.9|46938.9|46958.9|46938.9|46958.9|46938.9|5
1634595070000|2021-10-18 22:11:10|||||||||2
1634595100000|2021-10-18 22:11:40|46954.4|46934.4|46936.4|46916.4|46954.4|46934.4|46936.4|46916.4|12
1634595110000|2021-10-18 22:11:50|46933.9|46913.9|46933.9|46913.9|46933.9|46913.9|46933.9|46913.9|0
1634595150000|2021-10-18 22:12:30|46931.4|46911.4|46931.4|46911.4|46931.4|46911.4|46931.4|46911.4|3
1634595160000|2021-10-18 22:12:40|46930.2|46910.2|46926.4|46906.4|46930.2|46910.2|46926.4|46906.4|0
1634595170000|2021-10-18 22:12:50|46925|46905|46931.4|46911.4|46931.4|46911.4|46925|46905|2
1634595200000|2021-10-18 22:13:20|46932.5|46912.5|46931.4|46911.4|46932.5|46912.5|46931.4|46911.4|1
1634595240000|2021-10-18 22:14:00|46930|46910|46928.9|46908.9|46930|46910|46928.9|46908.9|1
1634595280000|2021-10-18 22:14:40|46927.7|46907.7|46927.7|46907.7|46927.7|46907.7|46927.7|46907.7|2
1634595300000|2021-10-18 22:15:00|46926.6|46906.6|46923.9|46903.9|46926.6|46906.6|46923.9|46903.9|3
1634595330000|2021-10-18 22:15:30|46923.8|46903.8|46923.8|46903.8|46923.8|46903.8|46923.8|46903.8|0
1634595350000|2021-10-18 22:15:50|46921.3|46901.3|46921.3|46901.3|46921.3|46901.3|46921.3|46901.3|2
1634595370000|2021-10-18 22:16:10|46916.3|46896.3|46907.5|46887.5|46916.3|46896.3|46907.5|46887.5|20
1634595390000|2021-10-18 22:16:30|||||||||6
1634595400000|2021-10-18 22:16:40|46903|46883|46900|46880|46903|46883|46898.6|46878.6|10
1634595410000|2021-10-18 22:16:50|||||||||1
1634595420000|2021-10-18 22:17:00|||||||||1
1634595540000|2021-10-18 22:19:00|46897.5|46877.5|46890.2|46870.2|46897.5|46877.5|46890.2|46870.2|7
1634595550000|2021-10-18 22:19:10|46887.5|46867.5|46882.5|46862.5|46887.5|46867.5|46882.5|46862.5|2
1634595560000|2021-10-18 22:19:20|46885|46865|46885|46865|46885|46865|46885|46865|0
1634595570000|2021-10-18 22:19:30|46883.8|46863.8|46883.8|46863.8|46883.8|46863.8|46883.8|46863.8|1
1634595580000|2021-10-18 22:19:40|46882.5|46862.5|46880|46860|46882.5|46862.5|46880|46860|0
1634595610000|2021-10-18 22:20:10|46879.9|46859.9|46879.9|46859.9|46879.9|46859.9|46879.9|46859.9|1
1634595620000|2021-10-18 22:20:20|||||||||1
1634595640000|2021-10-18 22:20:40|46877.4|46857.4|46877.4|46857.4|46877.4|46857.4|46877.4|46857.4|1
1634595650000|2021-10-18 22:20:50|46879.9|46859.9|46879.9|46859.9|46879.9|46859.9|46879.9|46859.9|0
1634595660000|2021-10-18 22:21:00|46877.4|46857.4|46877.4|46857.4|46877.4|46857.4|46877.4|46857.4|2
1634595680000|2021-10-18 22:21:20|46879.9|46859.9|46879.9|46859.9|46879.9|46859.9|46879.9|46859.9|0
1634595710000|2021-10-18 22:21:50|46874.9|46854.9|46874.9|46854.9|46874.9|46854.9|46874.9|46854.9|1
1634595750000|2021-10-18 22:22:30|46876.3|46856.3|46878.6|46858.6|46878.6|46858.6|46876.3|46856.3|3
1634595770000|2021-10-18 22:22:50|46881.1|46861.1|46881.1|46861.1|46881.1|46861.1|46881.1|46861.1|1
1634595780000|2021-10-18 22:23:00|46883.6|46863.6|46883.6|46863.6|46883.6|46863.6|46883.6|46863.6|0
1634595870000|2021-10-18 22:24:30|||||||||1
1634595900000|2021-10-18 22:25:00|46883.5|46863.5|46883.5|46863.5|46883.5|46863.5|46883.5|46863.5|0
1634595940000|2021-10-18 22:25:40|46884.9|46864.9|46884.9|46864.9|46884.9|46864.9|46884.9|46864.9|0
1634595960000|2021-10-18 22:26:00|46888.5|46868.5|46888.5|46868.5|46888.5|46868.5|46888.5|46868.5|0
1634596140000|2021-10-18 22:29:00|46887.4|46867.4|46887.4|46867.4|46887.4|46867.4|46887.4|46867.4|3
1634596150000|2021-10-18 22:29:10|46888.5|46868.5|46888.5|46868.5|46888.5|46868.5|46888.5|46868.5|0
1634596200000|2021-10-18 22:30:00|||||||||1
1634596230000|2021-10-18 22:30:30|46887.4|46867.4|46887.4|46867.4|46887.4|46867.4|46887.4|46867.4|0
1634596360000|2021-10-18 22:32:40|||||||||3
1634596370000|2021-10-18 22:32:50|||||||||1
1634596400000|2021-10-18 22:33:20|46884.9|46864.9|46884.9|46864.9|46884.9|46864.9|46884.9|46864.9|0
1634596490000|2021-10-18 22:34:50|46883.5|46863.5|46878.5|46858.5|46883.5|46863.5|46878.5|46858.5|1
1634596500000|2021-10-18 22:35:00|46877.4|46857.4|46877.4|46857.4|46877.4|46857.4|46877.4|46857.4|0
1634596510000|2021-10-18 22:35:10|||||||||1
1634596560000|2021-10-18 22:36:00|||||||||1
1634596670000|2021-10-18 22:37:50|46873.5|46853.5|46873.5|46853.5|46873.5|46853.5|46873.5|46853.5|1
1634596680000|2021-10-18 22:38:00|||||||||1
1634596720000|2021-10-18 22:38:40|46872.4|46852.4|46872.4|46852.4|46872.4|46852.4|46872.4|46852.4|1
1634596830000|2021-10-18 22:40:30|||||||||2
1634596860000|2021-10-18 22:41:00|46871.3|46851.3|46867.4|46847.4|46871.3|46851.3|46867.4|46847.4|5
1634596870000|2021-10-18 22:41:10|46866.3|46846.3|46866.3|46846.3|46866.3|46846.3|46866.3|46846.3|0
1634596880000|2021-10-18 22:41:20|46861.3|46841.3|46861.3|46841.3|46861.3|46841.3|46861.3|46841.3|6
1634596890000|2021-10-18 22:41:30|46858.5|46838.5|46854.9|46834.9|46858.5|46838.5|46854.9|46834.9|0
1634596900000|2021-10-18 22:41:40|46853.5|46833.5|46843.5|46823.5|46853.5|46833.5|46839|46819|26
1634596910000|2021-10-18 22:41:50|46844.6|46824.6|46848.5|46828.5|46848.5|46828.5|46844.6|46824.6|1
1634596920000|2021-10-18 22:42:00|46847.4|46827.4|46849.9|46829.9|46849.9|46829.9|46847.4|46827.4|1
1634596940000|2021-10-18 22:42:20|||||||||3
1634597020000|2021-10-18 22:43:40|||||||||1
1634597030000|2021-10-18 22:43:50|46852.6|46832.6|46854.9|46834.9|46854.9|46834.9|46852.6|46832.6|1
1634597040000|2021-10-18 22:44:00|46858.8|46838.8|46862.4|46842.4|46862.4|46842.4|46858.8|46838.8|5
1634597090000|2021-10-18 22:44:50|46863.5|46843.5|46862.4|46842.4|46864.9|46844.9|46862.4|46842.4|2
1634597180000|2021-10-18 22:46:20|46863.5|46843.5|46864.9|46844.9|46864.9|46844.9|46863.5|46843.5|0
1634597220000|2021-10-18 22:47:00|46866|46846|46866|46846|46866|46846|46866|46846|1
1634597230000|2021-10-18 22:47:10|46867.1|46847.1|46868.5|46848.5|46868.5|46848.5|46867.1|46847.1|1
1634597320000|2021-10-18 22:48:40|46867.4|46847.4|46866.2|46846.2|46867.4|46847.4|46866.2|46846.2|2
1634597340000|2021-10-18 22:49:00|46864.9|46844.9|46864.9|46844.9|46864.9|46844.9|46864.9|46844.9|0
1634597350000|2021-10-18 22:49:10|46861.2|46841.2|46861.2|46841.2|46861.2|46841.2|46861.2|46841.2|5
1634597390000|2021-10-18 22:49:50|46859.9|46839.9|46859.9|46839.9|46859.9|46839.9|46859.9|46839.9|0
1634597410000|2021-10-18 22:50:10|46859.8|46839.8|46859.8|46839.8|46859.8|46839.8|46859.8|46839.8|0
1634597430000|2021-10-18 22:50:30|46858.5|46838.5|46852.3|46832.3|46858.5|46838.5|46852.3|46832.3|3
1634597440000|2021-10-18 22:50:40|46851.2|46831.2|46852.3|46832.3|46852.3|46832.3|46851.2|46831.2|2
1634597470000|2021-10-18 22:51:10|46854.8|46834.8|46854.8|46834.8|46854.8|46834.8|46854.8|46834.8|0
1634597480000|2021-10-18 22:51:20|46852.3|46832.3|46852.3|46832.3|46852.3|46832.3|46852.3|46832.3|1
1634597490000|2021-10-18 22:51:30|46851.2|46831.2|46851.2|46831.2|46851.2|46831.2|46851.2|46831.2|1
1634597510000|2021-10-18 22:51:50|||||||||3
1634597540000|2021-10-18 22:52:20|46848.7|46828.7|46848.7|46828.7|46848.7|46828.7|46848.7|46828.7|1
1634597570000|2021-10-18 22:52:50|46851.2|46831.2|46851.2|46831.2|46851.2|46831.2|46851.2|46831.2|0
1634597590000|2021-10-18 22:53:10|46854.8|46834.8|46854.8|46834.8|46854.8|46834.8|46854.8|46834.8|3
1634597620000|2021-10-18 22:53:40|46856.2|46836.2|46861.2|46841.2|46861.2|46841.2|46856.2|46836.2|0
1634597630000|2021-10-18 22:53:50|46862.6|46842.6|46862.6|46842.6|46862.6|46842.6|46862.6|46842.6|0
1634597640000|2021-10-18 22:54:00|||||||||1
1634597660000|2021-10-18 22:54:20|46861.2|46841.2|46861.2|46841.2|46861.2|46841.2|46861.2|46841.2|0
1634597800000|2021-10-18 22:56:40|46862.6|46842.6|46863.7|46843.7|46863.7|46843.7|46862.6|46842.6|1
1634597820000|2021-10-18 22:57:00|46868.7|46848.7|46868.7|46848.7|46868.7|46848.7|46868.7|46848.7|2
1634597840000|2021-10-18 22:57:20|||||||||1
1634597890000|2021-10-18 22:58:10|46870.1|46850.1|46868.7|46848.7|46870.1|46850.1|46868.7|46848.7|2
1634597900000|2021-10-18 22:58:20|||||||||1
1634597930000|2021-10-18 22:58:50|||||||||2
1634597950000|2021-10-18 22:59:10|46866.2|46846.2|46865.1|46845.1|46866.2|46846.2|46865.1|46845.1|3
1634598000000|2021-10-18 23:00:00|46866.2|46846.2|46874.8|46854.8|46874.8|46854.8|46866.2|46846.2|5
1634598060000|2021-10-18 23:01:00|46873.7|46853.7|46873.7|46853.7|46873.7|46853.7|46873.7|46853.7|5
1634598110000|2021-10-18 23:01:50|46875.1|46855.1|46875.1|46855.1|46875.1|46855.1|46875.1|46855.1|0
1634598140000|2021-10-18 23:02:20|46870.1|46850.1|46875.4|46855.4|46875.4|46855.4|46870.1|46850.1|2
1634598150000|2021-10-18 23:02:30|46875.3|46855.3|46875.3|46855.3|46875.3|46855.3|46875.3|46855.3|0
1634598170000|2021-10-18 23:02:50|46874.2|46854.2|46868.7|46848.7|46874.2|46854.2|46868.7|46848.7|0
1634598190000|2021-10-18 23:03:10|46875.3|46855.3|46871.2|46851.2|46875.3|46855.3|46871.2|46851.2|3
1634598210000|2021-10-18 23:03:30|46872.6|46852.6|46872.6|46852.6|46872.6|46852.6|46872.6|46852.6|0
1634598270000|2021-10-18 23:04:30|46871.5|46851.5|46872.6|46852.6|46872.6|46852.6|46871.5|46851.5|1
1634598410000|2021-10-18 23:06:50|46874|46854|46874|46854|46874|46854|46874|46854|1
1634598420000|2021-10-18 23:07:00|46873.9|46853.9|46873.9|46853.9|46873.9|46853.9|46873.9|46853.9|2
1634598470000|2021-10-18 23:07:50|46872.8|46852.8|46868.9|46848.9|46872.8|46852.8|46868.9|46848.9|0
1634598520000|2021-10-18 23:08:40|46867.8|46847.8|46866.4|46846.4|46867.8|46847.8|46866.4|46846.4|2
1634598590000|2021-10-18 23:09:50|46863.9|46843.9|46862.6|46842.6|46863.9|46843.9|46862.6|46842.6|0
1634598650000|2021-10-18 23:10:50|46863.7|46843.7|46863.7|46843.7|46863.7|46843.7|46863.7|46843.7|1
1634598670000|2021-10-18 23:11:10|46862.6|46842.6|46863.9|46843.9|46863.9|46843.9|46862.6|46842.6|0
1634598690000|2021-10-18 23:11:30|46865|46845|46868.9|46848.9|46868.9|46848.9|46865|46845|1
1634598720000|2021-10-18 23:12:00|46867.8|46847.8|46866.4|46846.4|46867.8|46847.8|46866.4|46846.4|0
1634598730000|2021-10-18 23:12:10|46862.5|46842.5|46863.9|46843.9|46863.9|46843.9|46862.5|46842.5|1
1634598790000|2021-10-18 23:13:10|46861.4|46841.4|46861.4|46841.4|46861.4|46841.4|46861.4|46841.4|0
1634598800000|2021-10-18 23:13:20|46858.9|46838.9|46858.9|46838.9|46858.9|46838.9|46858.9|46838.9|4
1634598810000|2021-10-18 23:13:30|46857.5|46837.5|46857.5|46837.5|46857.5|46837.5|46857.5|46837.5|0
1634598820000|2021-10-18 23:13:40|||||||||2
1634598860000|2021-10-18 23:14:20|46856.4|46836.4|46853.9|46833.9|46856.4|46836.4|46853.9|46833.9|0
1634598870000|2021-10-18 23:14:30|||||||||1
1634598880000|2021-10-18 23:14:40|46851.2|46831.2|46847.5|46827.5|46851.2|46831.2|46847.5|46827.5|0
1634598940000|2021-10-18 23:15:40|46843.9|46823.9|46843.9|46823.9|46843.9|46823.9|46843.9|46823.9|2
1634598980000|2021-10-18 23:16:20|46841.4|46821.4|46841.4|46821.4|46841.4|46821.4|46841.4|46821.4|0
1634599000000|2021-10-18 23:16:40|||||||||4
1634599020000|2021-10-18 23:17:00|46840|46820|46840|46820|46840|46820|46840|46820|0
1634599030000|2021-10-18 23:17:10|46838.9|46818.9|46838.9|46818.9|46838.9|46818.9|46838.9|46818.9|0
1634599050000|2021-10-18 23:17:30|46843.9|46823.9|46843.9|46823.9|46843.9|46823.9|46843.9|46823.9|6
1634599100000|2021-10-18 23:18:20|46845|46825|46846.1|46826.1|46846.1|46826.1|46845|46825|1
1634599120000|2021-10-18 23:18:40|46847.5|46827.5|46851.1|46831.1|46851.1|46831.1|46847.5|46827.5|1
1634599180000|2021-10-18 23:19:40|||||||||1
1634599250000|2021-10-18 23:20:50|46852.2|46832.2|46852.2|46832.2|46852.2|46832.2|46852.2|46832.2|0
1634599350000|2021-10-18 23:22:30|46853.4|46833.4|46858.1|46838.1|46858.1|46838.1|46853.4|46833.4|2
1634599370000|2021-10-18 23:22:50|46857|46837|46863.6|46843.6|46863.6|46843.6|46857|46837|6
1634599380000|2021-10-18 23:23:00|46868.6|46848.6|46868.6|46848.6|46868.6|46848.6|46868.6|46848.6|2
1634599400000|2021-10-18 23:23:20|46869.7|46849.7|46869.7|46849.7|46869.7|46849.7|46869.7|46849.7|0
1634599420000|2021-10-18 23:23:40|46871.1|46851.1|46871.1|46851.1|46871.1|46851.1|46871.1|46851.1|1
1634599430000|2021-10-18 23:23:50|46872.2|46852.2|46876.1|46856.1|46876.1|46856.1|46872.2|46852.2|2
1634599440000|2021-10-18 23:24:00|46877.2|46857.2|46879.7|46859.7|46879.7|46859.7|46877.2|46857.2|2
1634599480000|2021-10-18 23:24:40|46883.6|46863.6|46883.6|46863.6|46883.6|46863.6|46883.6|46863.6|4
1634599500000|2021-10-18 23:25:00|46884.7|46864.7|46886.1|46866.1|46886.1|46866.1|46884.7|46864.7|0
1634599520000|2021-10-18 23:25:20|46887.5|46867.5|46899.7|46879.7|46899.7|46879.7|46887.5|46867.5|7
1634599540000|2021-10-18 23:25:40|46902.2|46882.2|46899.7|46879.7|46902.2|46882.2|46899.7|46879.7|6
1634599570000|2021-10-18 23:26:10|46898.6|46878.6|46898.6|46878.6|46898.6|46878.6|46898.6|46878.6|0
1634599590000|2021-10-18 23:26:30|46897.2|46877.2|46897.2|46877.2|46897.2|46877.2|46897.2|46877.2|5
1634599660000|2021-10-18 23:27:40|46894.7|46874.7|46889.7|46869.7|46894.7|46874.7|46889.7|46869.7|1
1634599670000|2021-10-18 23:27:50|46888.6|46868.6|46889.7|46869.7|46889.7|46869.7|46887.2|46867.2|4
1634599710000|2021-10-18 23:28:30|46890.8|46870.8|46889.7|46869.7|46890.8|46870.8|46889.7|46869.7|1
1634599800000|2021-10-18 23:30:00|46892.2|46872.2|46894.7|46874.7|46894.7|46874.7|46892.2|46872.2|0
1634599820000|2021-10-18 23:30:20|46897.2|46877.2|46897.2|46877.2|46897.2|46877.2|46897.2|46877.2|0
1634599960000|2021-10-18 23:32:40|46895.8|46875.8|46897.2|46877.2|46897.2|46877.2|46894.7|46874.7|0
1634599980000|2021-10-18 23:33:00|46899.7|46879.7|46899.7|46879.7|46899.7|46879.7|46899.7|46879.7|0
1634600040000|2021-10-18 23:34:00|||||||||2
1634600160000|2021-10-18 23:36:00|46898.6|46878.6|46897.2|46877.2|46898.6|46878.6|46897.2|46877.2|0
1634600180000|2021-10-18 23:36:20|||||||||3
1634600210000|2021-10-18 23:36:50|46894.7|46874.7|46891.4|46871.4|46894.7|46874.7|46891.4|46871.4|0
1634600220000|2021-10-18 23:37:00|46888.6|46868.6|46888.6|46868.6|46888.6|46868.6|46888.6|46868.6|0
1634600270000|2021-10-18 23:37:50|46887.2|46867.2|46887.2|46867.2|46887.2|46867.2|46887.2|46867.2|2
1634600280000|2021-10-18 23:38:00|||||||||1
1634600290000|2021-10-18 23:38:10|46888.6|46868.6|46888.6|46868.6|46888.6|46868.6|46888.6|46868.6|0
1634600330000|2021-10-18 23:38:50|46887.2|46867.2|46887.2|46867.2|46887.2|46867.2|46887.2|46867.2|0
1634600350000|2021-10-18 23:39:10|46883.6|46863.6|46883.6|46863.6|46883.6|46863.6|46883.6|46863.6|7
1634600420000|2021-10-18 23:40:20|||||||||1
1634600450000|2021-10-18 23:40:50|46885|46865|46886.1|46866.1|46886.1|46866.1|46885|46865|1
1634600490000|2021-10-18 23:41:30|46884.7|46864.7|46884.7|46864.7|46884.7|46864.7|46884.7|46864.7|0
1634600500000|2021-10-18 23:41:40|46886.1|46866.1|46886.1|46866.1|46886.1|46866.1|46886.1|46866.1|0
1634600520000|2021-10-18 23:42:00|||||||||1
1634600550000|2021-10-18 23:42:30|46891.1|46871.1|46891.1|46871.1|46891.1|46871.1|46891.1|46871.1|2
1634600580000|2021-10-18 23:43:00|46892.4|46872.4|46892.4|46872.4|46892.4|46872.4|46892.4|46872.4|0
1634600620000|2021-10-18 23:43:40|46893.6|46873.6|46893.6|46873.6|46893.6|46873.6|46893.6|46873.6|0
1634600680000|2021-10-18 23:44:40|||||||||1
1634600700000|2021-10-18 23:45:00|46896.1|46876.1|46896.1|46876.1|46896.1|46876.1|46896.1|46876.1|0
1634600710000|2021-10-18 23:45:10|46897.2|46877.2|46896.1|46876.1|46897.2|46877.2|46896.1|46876.1|0
1634600750000|2021-10-18 23:45:50|46893.6|46873.6|46893.6|46873.6|46893.6|46873.6|46893.6|46873.6|0
1634600760000|2021-10-18 23:46:00|46893.5|46873.5|46893.5|46873.5|46893.5|46873.5|46893.5|46873.5|0
1634600910000|2021-10-18 23:48:30|46894.9|46874.9|46896|46876|46896|46876|46894.9|46874.9|2
1634600980000|2021-10-18 23:49:40|46897.4|46877.4|46897.4|46877.4|46897.4|46877.4|46897.4|46877.4|0
1634601000000|2021-10-18 23:50:00|46896|46876|46896|46876|46896|46876|46896|46876|0
1634601010000|2021-10-18 23:50:10|46897.1|46877.1|46897.1|46877.1|46897.1|46877.1|46897.1|46877.1|7
1634601030000|2021-10-18 23:50:30|46897.4|46877.4|46896|46876|46897.4|46877.4|46896|46876|0
1634601040000|2021-10-18 23:50:40|46897.1|46877.1|46897.1|46877.1|46897.1|46877.1|46897.1|46877.1|0
1634601060000|2021-10-18 23:51:00|46896|46876|46896|46876|46896|46876|46896|46876|0
1634601080000|2021-10-18 23:51:20|46897.1|46877.1|46897.1|46877.1|46897.1|46877.1|46897.1|46877.1|1
1634601090000|2021-10-18 23:51:30|46898.5|46878.5|46898.5|46878.5|46898.5|46878.5|46898.5|46878.5|0
1634601130000|2021-10-18 23:52:10|46897.1|46877.1|46897.1|46877.1|46897.1|46877.1|46897.1|46877.1|0
1634601150000|2021-10-18 23:52:30|46898.5|46878.5|46898.5|46878.5|46898.5|46878.5|46898.5|46878.5|0
1634601160000|2021-10-18 23:52:40|46897.1|46877.1|46897.1|46877.1|46897.1|46877.1|46897.1|46877.1|0
1634601180000|2021-10-18 23:53:00|46898.5|46878.5|46898.5|46878.5|46898.5|46878.5|46898.5|46878.5|1
1634601210000|2021-10-18 23:53:30|46897.1|46877.1|46897.1|46877.1|46897.1|46877.1|46897.1|46877.1|0
1634601220000|2021-10-18 23:53:40|46898.5|46878.5|46898.5|46878.5|46898.5|46878.5|46898.5|46878.5|0
1634601240000|2021-10-18 23:54:00|46897.1|46877.1|46897.1|46877.1|46897.1|46877.1|46897.1|46877.1|0
1634601250000|2021-10-18 23:54:10|46898.5|46878.5|46898.5|46878.5|46898.5|46878.5|46898.5|46878.5|0
1634601310000|2021-10-18 23:55:10|46896|46876|46896|46876|46896|46876|46896|46876|2
1634601330000|2021-10-18 23:55:30|46897.1|46877.1|46896|46876|46898.2|46878.2|46896|46876|2
1634601390000|2021-10-18 23:56:30|46898.5|46878.5|46898.5|46878.5|46898.5|46878.5|46898.5|46878.5|0
1634601590000|2021-10-18 23:59:50|46901|46881|46901|46881|46901|46881|46901|46881|2
1634601600000|2021-10-19 00:00:00|46903.5|46883.5|46921|46901|46921|46901|46903.5|46883.5|17
1634601610000|2021-10-19 00:00:10|46922.1|46902.1|46921|46901|46923.5|46903.5|46921|46901|1
1634601620000|2021-10-19 00:00:20|46924.6|46904.6|46926|46906|46927.4|46907.4|46924.6|46904.6|1
1634601630000|2021-10-19 00:00:30|46927.1|46907.1|46926|46906|46927.1|46907.1|46926|46906|1
1634601640000|2021-10-19 00:00:40|46923.5|46903.5|46923.5|46903.5|46923.5|46903.5|46923.5|46903.5|5
1634601650000|2021-10-19 00:00:50|46920.7|46900.7|46919.6|46899.6|46920.7|46900.7|46919.6|46899.6|3
1634601660000|2021-10-19 00:01:00|46918.2|46898.2|46918.2|46898.2|46918.2|46898.2|46918.2|46898.2|0
1634601670000|2021-10-19 00:01:10|46916.8|46896.8|46919.6|46899.6|46919.6|46899.6|46916.8|46896.8|1
1634601680000|2021-10-19 00:01:20|||||||||2
1634601690000|2021-10-19 00:01:30|46916|46896|46914.9|46894.9|46922.4|46902.4|46914.9|46894.9|9
1634601700000|2021-10-19 00:01:40|46916.3|46896.3|46912.1|46892.1|46916.3|46896.3|46912.1|46892.1|8
1634601720000|2021-10-19 00:02:00|46910.7|46890.7|46914.6|46894.6|46914.6|46894.6|46909.6|46889.6|9
1634601730000|2021-10-19 00:02:10|46916|46896|46917.1|46897.1|46917.1|46897.1|46916|46896|0
1634601740000|2021-10-19 00:02:20|46919.6|46899.6|46919.6|46899.6|46919.6|46899.6|46919.6|46899.6|0
1634601750000|2021-10-19 00:02:30|46923.5|46903.5|46931|46911|46931|46911|46923.5|46903.5|4
1634601760000|2021-10-19 00:02:40|||||||||2
1634601780000|2021-10-19 00:03:00|46933.8|46913.8|46936|46916|46936|46916|46933.8|46913.8|1
1634601800000|2021-10-19 00:03:20|46938.5|46918.5|46942.4|46922.4|46942.4|46922.4|46938.5|46918.5|0
1634601810000|2021-10-19 00:03:30|46938.5|46918.5|46938.5|46918.5|46938.5|46918.5|46938.5|46918.5|2
1634601840000|2021-10-19 00:04:00|46937.4|46917.4|46936|46916|46937.4|46917.4|46936|46916|3
1634601850000|2021-10-19 00:04:10|46933.5|46913.5|46933.5|46913.5|46933.5|46913.5|46933.5|46913.5|0
1634601860000|2021-10-19 00:04:20|46929.9|46909.9|46929.9|46909.9|46929.9|46909.9|46929.9|46909.9|3
1634601870000|2021-10-19 00:04:30|46934.6|46914.6|46934.6|46914.6|46934.6|46914.6|46934.6|46914.6|6
1634601880000|2021-10-19 00:04:40|46935.7|46915.7|46937.1|46917.1|46937.1|46917.1|46935.7|46915.7|2
1634601920000|2021-10-19 00:05:20|46938.5|46918.5|46938.5|46918.5|46938.5|46918.5|46938.5|46918.5|3
1634601930000|2021-10-19 00:05:30|46937.4|46917.4|46933.5|46913.5|46937.4|46917.4|46933.5|46913.5|2
1634601950000|2021-10-19 00:05:50|46932.4|46912.4|46932.4|46912.4|46932.4|46912.4|46932.4|46912.4|1
1634601970000|2021-10-19 00:06:10|46929.9|46909.9|46929.9|46909.9|46929.9|46909.9|46929.9|46909.9|2
1634602010000|2021-10-19 00:06:50|46928.5|46908.5|46928.5|46908.5|46929.6|46909.6|46928.5|46908.5|1
1634602020000|2021-10-19 00:07:00|46927.1|46907.1|46926|46906|46927.1|46907.1|46926|46906|0
1634602040000|2021-10-19 00:07:20|46924.6|46904.6|46924.6|46904.6|46924.6|46904.6|46924.6|46904.6|3
1634602060000|2021-10-19 00:07:40|46923.5|46903.5|46918.5|46898.5|46923.5|46903.5|46918.5|46898.5|2
1634602070000|2021-10-19 00:07:50|46917.4|46897.4|46916|46896|46917.4|46897.4|46916|46896|1
1634602080000|2021-10-19 00:08:00|46913.5|46893.5|46913.5|46893.5|46913.5|46893.5|46913.5|46893.5|4
1634602090000|2021-10-19 00:08:10|46906|46886|46900.1|46880.1|46906|46886|46900.1|46880.1|8
1634602100000|2021-10-19 00:08:20|46896|46876|46898.5|46878.5|46898.5|46878.5|46896|46876|5
1634602110000|2021-10-19 00:08:30|46899.9|46879.9|46899.9|46879.9|46899.9|46879.9|46899.9|46879.9|0
1634602130000|2021-10-19 00:08:50|46898.5|46878.5|46896|46876|46898.5|46878.5|46896|46876|10
1634602160000|2021-10-19 00:09:20|46892.1|46872.1|46892.4|46872.4|46892.4|46872.4|46891|46871|1
1634602170000|2021-10-19 00:09:30|46891|46871|46891|46871|46891|46871|46891|46871|0
1634602180000|2021-10-19 00:09:40|46894.3|46874.3|46894.3|46874.3|46894.3|46874.3|46894.3|46874.3|5
1634602190000|2021-10-19 00:09:50|46898.5|46878.5|46904.6|46884.6|46904.6|46884.6|46898.5|46878.5|4
1634602200000|2021-10-19 00:10:00|46906|46886|46908.5|46888.5|46908.5|46888.5|46906|46886|0
1634602210000|2021-10-19 00:10:10|46907.1|46887.1|46906|46886|46907.1|46887.1|46906|46886|4
1634602230000|2021-10-19 00:10:30|46904.6|46884.6|46904.6|46884.6|46904.6|46884.6|46904.6|46884.6|0
1634602250000|2021-10-19 00:10:50|46901|46881|46902.4|46882.4|46902.4|46882.4|46901|46881|4
1634602290000|2021-10-19 00:11:30|46904.9|46884.9|46906|46886|46906|46886|46904.9|46884.9|2
1634602320000|2021-10-19 00:12:00|46907.3|46887.3|46908.5|46888.5|46908.5|46888.5|46907.3|46887.3|1
1634602340000|2021-10-19 00:12:20|46911|46891|46917.3|46897.3|46917.3|46897.3|46911|46891|4
1634602400000|2021-10-19 00:13:20|46918.5|46898.5|46921|46901|46921|46901|46918.5|46898.5|0
1634602410000|2021-10-19 00:13:30|46918.5|46898.5|46918.5|46898.5|46918.5|46898.5|46918.5|46898.5|0
1634602430000|2021-10-19 00:13:50|46921|46901|46921|46901|46921|46901|46921|46901|1
1634602460000|2021-10-19 00:14:20|46922.1|46902.1|46922.1|46902.1|46922.1|46902.1|46922.1|46902.1|1
1634602500000|2021-10-19 00:15:00|46923.5|46903.5|46924.6|46904.6|46924.6|46904.6|46923.5|46903.5|0
1634602510000|2021-10-19 00:15:10|46927.1|46907.1|46929.6|46909.6|46929.6|46909.6|46927.1|46907.1|0
1634602520000|2021-10-19 00:15:20|46933.5|46913.5|46934.6|46914.6|46934.6|46914.6|46933.5|46913.5|6
1634602530000|2021-10-19 00:15:30|46936|46916|46948.5|46928.5|46948.5|46928.5|46936|46916|8
1634602540000|2021-10-19 00:15:40|46951|46931|46958.5|46938.5|46958.5|46938.5|46951|46931|3
1634602550000|2021-10-19 00:15:50|46961|46941|46963.5|46943.5|46963.5|46943.5|46958.5|46938.5|11
1634602560000|2021-10-19 00:16:00|46966|46946|46978.4|46958.4|46978.4|46958.4|46966|46946|1
1634602570000|2021-10-19 00:16:10|46983.4|46963.4|47009.6|46989.6|47010.9|46990.9|46983.4|46963.4|39
1634602580000|2021-10-19 00:16:20|47008.4|46988.4|47009.6|46989.6|47009.6|46989.6|47007.1|46987.1|5
1634602590000|2021-10-19 00:16:30|47010.9|46990.9|47010.9|46990.9|47010.9|46990.9|47010.9|46990.9|2
1634602600000|2021-10-19 00:16:40|47012.1|46992.1|47013.4|46993.4|47015.9|46995.9|47012.1|46992.1|6
1634602610000|2021-10-19 00:16:50|47009.6|46989.6|47004.6|46984.6|47009.6|46989.6|47004.6|46984.6|2
1634602620000|2021-10-19 00:17:00|47005.9|46985.9|47005.9|46985.9|47005.9|46985.9|47003.4|46983.4|3
1634602630000|2021-10-19 00:17:10|47008.7|46988.7|47005.9|46985.9|47010.9|46990.9|47005.9|46985.9|5
1634602640000|2021-10-19 00:17:20|47010.9|46990.9|47018.4|46998.4|47018.4|46998.4|47010.9|46990.9|6
1634602650000|2021-10-19 00:17:30|47019.8|46999.8|47028.4|47008.4|47028.4|47008.4|47019.8|46999.8|18
1634602670000|2021-10-19 00:17:50|||||||||3
1634602680000|2021-10-19 00:18:00|47033.7|47013.7|47032.9|47012.9|47033.7|47013.7|47031.5|47011.5|10
1634602690000|2021-10-19 00:18:10|47034|47014|47031.2|47011.2|47034|47014|47031.2|47011.2|2
1634602700000|2021-10-19 00:18:20|47034|47014|47035.1|47015.1|47035.1|47015.1|47034|47014|1
1634602710000|2021-10-19 00:18:30|47033.7|47013.7|47026.2|47006.2|47033.7|47013.7|47026.2|47006.2|1
1634602720000|2021-10-19 00:18:40|||||||||1
1634602740000|2021-10-19 00:19:00|47025.1|47005.1|47016.2|46996.2|47025.1|47005.1|47014.8|46994.8|6
1634602750000|2021-10-19 00:19:10|47013.7|46993.7|47020.1|47000.1|47020.1|47000.1|47013.7|46993.7|4
1634602770000|2021-10-19 00:19:30|||||||||1
1634602780000|2021-10-19 00:19:40|||||||||1
1634602820000|2021-10-19 00:20:20|||||||||1
1634602860000|2021-10-19 00:21:00|47017.9|46997.9|47005.1|46985.1|47017.9|46997.9|47005.1|46985.1|7
1634602870000|2021-10-19 00:21:10|47002.6|46982.6|47002.6|46982.6|47002.6|46982.6|47002.6|46982.6|3
1634602880000|2021-10-19 00:21:20|46997.6|46977.6|47012.3|46992.3|47012.3|46992.3|46997.6|46977.6|13
1634602890000|2021-10-19 00:21:30|47010.1|46990.1|47010.1|46990.1|47010.1|46990.1|47010.1|46990.1|1
1634602920000|2021-10-19 00:22:00|47007.3|46987.3|47000.1|46980.1|47007.3|46987.3|47000.1|46980.1|1
1634602930000|2021-10-19 00:22:10|47001.5|46981.5|47003.7|46983.7|47003.7|46983.7|47001.5|46981.5|2
1634602940000|2021-10-19 00:22:20|47006.2|46986.2|47007.6|46987.6|47007.6|46987.6|47006.2|46986.2|2
1634602950000|2021-10-19 00:22:30|47006.5|46986.5|47006.5|46986.5|47006.5|46986.5|47006.5|46986.5|3
1634602960000|2021-10-19 00:22:40|47005.1|46985.1|47005.1|46985.1|47005.1|46985.1|47005.1|46985.1|0
1634603000000|2021-10-19 00:23:20|||||||||1
1634603020000|2021-10-19 00:23:40|||||||||2
1634603040000|2021-10-19 00:24:00|||||||||1
1634603050000|2021-10-19 00:24:10|47003.7|46983.7|47001.2|46981.2|47003.7|46983.7|47001.2|46981.2|0
1634603070000|2021-10-19 00:24:30|47000.1|46980.1|46999.2|46979.2|47000.1|46980.1|46997.9|46977.9|3
1634603080000|2021-10-19 00:24:40|46997.9|46977.9|47000.4|46980.4|47000.4|46980.4|46997.9|46977.9|3
1634603090000|2021-10-19 00:24:50|||||||||1
1634603110000|2021-10-19 00:25:10|47006.5|46986.5|47006.5|46986.5|47006.5|46986.5|47006.5|46986.5|3
1634603130000|2021-10-19 00:25:30|47005.4|46985.4|47002.9|46982.9|47005.4|46985.4|47002.9|46982.9|2
1634603150000|2021-10-19 00:25:50|47001.5|46981.5|47002.9|46982.9|47002.9|46982.9|47001.5|46981.5|2
1634603160000|2021-10-19 00:26:00|47001.5|46981.5|47001.5|46981.5|47001.5|46981.5|47001.5|46981.5|0
1634603180000|2021-10-19 00:26:20|46999.2|46979.2|46999.2|46979.2|46999.2|46979.2|46999.2|46979.2|4
1634603190000|2021-10-19 00:26:30|47000.6|46980.6|47000.6|46980.6|47000.6|46980.6|47000.6|46980.6|2
1634603200000|2021-10-19 00:26:40|46998.1|46978.1|46997|46977|46998.1|46978.1|46997|46977|2
1634603210000|2021-10-19 00:26:50|46998.1|46978.1|47000.6|46980.6|47000.6|46980.6|46998.1|46978.1|1
1634603230000|2021-10-19 00:27:10|47003.1|46983.1|47003.1|46983.1|47003.1|46983.1|47003.1|46983.1|1
1634603250000|2021-10-19 00:27:30|47005.6|46985.6|47005.6|46985.6|47005.6|46985.6|47005.6|46985.6|1
1634603260000|2021-10-19 00:27:40|||||||||1
1634603270000|2021-10-19 00:27:50|47004.5|46984.5|47000.6|46980.6|47004.5|46984.5|47000.6|46980.6|0
1634603280000|2021-10-19 00:28:00|47002|46982|47002|46982|47002|46982|47002|46982|0
1634603330000|2021-10-19 00:28:50|47003.4|46983.4|47003.4|46983.4|47003.4|46983.4|47003.4|46983.4|0
1634603340000|2021-10-19 00:29:00|47002|46982|46998.4|46978.4|47002|46982|46998.4|46978.4|1
1634603350000|2021-10-19 00:29:10|||||||||1
1634603420000|2021-10-19 00:30:20|47000.9|46980.9|47000.9|46980.9|47000.9|46980.9|47000.9|46980.9|3
1634603470000|2021-10-19 00:31:10|47005.9|46985.9|47005.9|46985.9|47005.9|46985.9|47005.9|46985.9|1
1634603490000|2021-10-19 00:31:30|47004.8|46984.8|47004.8|46984.8|47004.8|46984.8|47004.8|46984.8|1
1634603500000|2021-10-19 00:31:40|47003.4|46983.4|47003.4|46983.4|47003.4|46983.4|47003.4|46983.4|0
1634603510000|2021-10-19 00:31:50|47002|46982|47007|46987|47007|46987|47002|46982|5
1634603520000|2021-10-19 00:32:00|47009.5|46989.5|47010.9|46990.9|47010.9|46990.9|47008.4|46988.4|0
1634603530000|2021-10-19 00:32:10|47012|46992|47012|46992|47012|46992|47012|46992|9
1634603540000|2021-10-19 00:32:20|||||||||3
1634603570000|2021-10-19 00:32:50|47009.5|46989.5|47009.5|46989.5|47009.5|46989.5|47009.5|46989.5|5
1634603580000|2021-10-19 00:33:00|47010.9|46990.9|47010.9|46990.9|47010.9|46990.9|47010.9|46990.9|5
1634603640000|2021-10-19 00:34:00|||||||||2
1634603680000|2021-10-19 00:34:40|47009.5|46989.5|47009.5|46989.5|47009.5|46989.5|47009.5|46989.5|0
1634603700000|2021-10-19 00:35:00|47013.4|46993.4|47013.4|46993.4|47013.4|46993.4|47013.4|46993.4|1
1634603710000|2021-10-19 00:35:10|47009.8|46989.8|47009.8|46989.8|47009.8|46989.8|47009.8|46989.8|18
1634603730000|2021-10-19 00:35:30|47007.3|46987.3|47007.3|46987.3|47007.3|46987.3|47007.3|46987.3|0
1634603740000|2021-10-19 00:35:40|47006.1|46986.1|47006.1|46986.1|47006.1|46986.1|47006.1|46986.1|0
1634603760000|2021-10-19 00:36:00|47004.8|46984.8|47000.9|46980.9|47004.8|46984.8|47000.9|46980.9|2
1634603770000|2021-10-19 00:36:10|46999.8|46979.8|46995.9|46975.9|46999.8|46979.8|46995.9|46975.9|0
1634603790000|2021-10-19 00:36:30|46998.4|46978.4|46998.4|46978.4|46998.4|46978.4|46998.4|46978.4|0
1634603800000|2021-10-19 00:36:40|46995.9|46975.9|46998.4|46978.4|46998.4|46978.4|46995.9|46975.9|1
1634603810000|2021-10-19 00:36:50|46997|46977|46995.9|46975.9|46998.4|46978.4|46995.9|46975.9|1
1634603830000|2021-10-19 00:37:10|46994.8|46974.8|46993.4|46973.4|46994.8|46974.8|46993.4|46973.4|2
1634603850000|2021-10-19 00:37:30|46992.2|46972.2|46991.1|46971.1|46992.2|46972.2|46991.1|46971.1|2
1634603860000|2021-10-19 00:37:40|46985.3|46965.3|46976.1|46956.1|46985.3|46965.3|46976.1|46956.1|15
1634603870000|2021-10-19 00:37:50|46972.5|46952.5|46968.6|46948.6|46972.5|46952.5|46968.6|46948.6|2
1634603880000|2021-10-19 00:38:00|46967.2|46947.2|46958.9|46938.9|46967.2|46947.2|46958.9|46938.9|7
1634603890000|2021-10-19 00:38:10|46961.4|46941.4|46952.5|46932.5|46961.4|46941.4|46952.5|46932.5|2
1634603900000|2021-10-19 00:38:20|46953.6|46933.6|46951.1|46931.1|46953.6|46933.6|46950|46930|3
1634603910000|2021-10-19 00:38:30|46952.5|46932.5|46952.5|46932.5|46952.5|46932.5|46952.5|46932.5|0
1634603930000|2021-10-19 00:38:50|46953.9|46933.9|46953.9|46933.9|46953.9|46933.9|46953.9|46933.9|2
1634603970000|2021-10-19 00:39:30|46955|46935|46955|46935|46955|46935|46953.9|46933.9|0
1634603980000|2021-10-19 00:39:40|46953.9|46933.9|46953.9|46933.9|46953.9|46933.9|46953.9|46933.9|0
1634603990000|2021-10-19 00:39:50|46955|46935|46953.9|46933.9|46955|46935|46953.9|46933.9|0
1634604000000|2021-10-19 00:40:00|46956.1|46936.1|46955|46935|46956.1|46936.1|46955|46935|2
1634604010000|2021-10-19 00:40:10|46952.5|46932.5|46950|46930|46952.5|46932.5|46950|46930|4
1634604040000|2021-10-19 00:40:40|46948.6|46928.6|46943.9|46923.9|46948.6|46928.6|46943.9|46923.9|2
1634604050000|2021-10-19 00:40:50|46946.7|46926.7|46951.1|46931.1|46951.1|46931.1|46946.7|46926.7|5
1634604060000|2021-10-19 00:41:00|46952.2|46932.2|46956.4|46936.4|46956.4|46936.4|46952.2|46932.2|0
1634604070000|2021-10-19 00:41:10|46958.6|46938.6|46961.1|46941.1|46961.1|46941.1|46958.6|46938.6|2
1634604080000|2021-10-19 00:41:20|||||||||1
1634604110000|2021-10-19 00:41:50|46960|46940|46958.6|46938.6|46960|46940|46958.6|46938.6|1
1634604120000|2021-10-19 00:42:00|46960|46940|46955|46935|46960|46940|46955|46935|0
1634604140000|2021-10-19 00:42:20|||||||||1
1634604150000|2021-10-19 00:42:30|46956.1|46936.1|46956.1|46936.1|46956.1|46936.1|46956.1|46936.1|1
1634604220000|2021-10-19 00:43:40|||||||||1
1634604230000|2021-10-19 00:43:50|||||||||1
1634604240000|2021-10-19 00:44:00|46958.6|46938.6|46958.6|46938.6|46958.6|46938.6|46958.6|46938.6|0
1634604250000|2021-10-19 00:44:10|46959.7|46939.7|46959.7|46939.7|46959.7|46939.7|46959.7|46939.7|2
1634604260000|2021-10-19 00:44:20|46961.1|46941.1|46961.1|46941.1|46961.1|46941.1|46961.1|46941.1|0
1634604270000|2021-10-19 00:44:30|||||||||1
1634604280000|2021-10-19 00:44:40|46962.2|46942.2|46962.2|46942.2|46962.2|46942.2|46962.2|46942.2|2
1634604290000|2021-10-19 00:44:50|46965.8|46945.8|46968.6|46948.6|46969.7|46949.7|46965.8|46945.8|0
1634604310000|2021-10-19 00:45:10|46969.7|46949.7|46969.7|46949.7|46969.7|46949.7|46969.7|46949.7|1
1634604350000|2021-10-19 00:45:50|46971.1|46951.1|46969.7|46949.7|46971.1|46951.1|46969.7|46949.7|2
1634604360000|2021-10-19 00:46:00|46971.1|46951.1|46968.6|46948.6|46971.1|46951.1|46968.6|46948.6|2
1634604370000|2021-10-19 00:46:10|46967.2|46947.2|46956.1|46936.1|46967.2|46947.2|46956.1|46936.1|2
1634604380000|2021-10-19 00:46:20|46955|46935|46957.2|46937.2|46957.2|46937.2|46953.6|46933.6|2
1634604400000|2021-10-19 00:46:40|46959.4|46939.4|46959.4|46939.4|46959.4|46939.4|46959.4|46939.4|0
1634604410000|2021-10-19 00:46:50|46963.3|46943.3|46963.3|46943.3|46965.8|46945.8|46963.3|46943.3|2
1634604420000|2021-10-19 00:47:00|46964.4|46944.4|46963.3|46943.3|46965.8|46945.8|46963.3|46943.3|1
1634604430000|2021-10-19 00:47:10|46964.4|46944.4|46964.4|46944.4|46964.4|46944.4|46964.4|46944.4|0
1634604440000|2021-10-19 00:47:20|46964.7|46944.7|46965.8|46945.8|46965.8|46945.8|46963.3|46943.3|0
1634604450000|2021-10-19 00:47:30|46969.7|46949.7|46971.1|46951.1|46971.1|46951.1|46969.7|46949.7|2
1634604490000|2021-10-19 00:48:10|46974.7|46954.7|46974.7|46954.7|46974.7|46954.7|46974.7|46954.7|2
1634604500000|2021-10-19 00:48:20|46975|46955|46973.6|46953.6|46975|46955|46973.6|46953.6|0
1634604540000|2021-10-19 00:49:00|46972.2|46952.2|46971.1|46951.1|46972.2|46952.2|46971.1|46951.1|1
1634604560000|2021-10-19 00:49:20|46972.2|46952.2|46972.2|46952.2|46972.2|46952.2|46972.2|46952.2|2
1634604600000|2021-10-19 00:50:00|46971.1|46951.1|46971.1|46951.1|46971.1|46951.1|46971.1|46951.1|1
1634604610000|2021-10-19 00:50:10|46968.6|46948.6|46968.6|46948.6|46968.6|46948.6|46968.6|46948.6|1
1634604650000|2021-10-19 00:50:50|46967.5|46947.5|46967.5|46947.5|46967.5|46947.5|46967.5|46947.5|0
1634604670000|2021-10-19 00:51:10|46966.1|46946.1|46966.1|46946.1|46966.1|46946.1|46966.1|46946.1|0
1634604700000|2021-10-19 00:51:40|46961.1|46941.1|46963.6|46943.6|46963.6|46943.6|46961.1|46941.1|2
1634604730000|2021-10-19 00:52:10|46968.6|46948.6|46968.6|46948.6|46968.6|46948.6|46968.6|46948.6|2
1634604760000|2021-10-19 00:52:40|46970|46950|46971.1|46951.1|46971.1|46951.1|46968.6|46948.6|2
1634604770000|2021-10-19 00:52:50|46968.6|46948.6|46971.1|46951.1|46971.4|46951.4|46968.6|46948.6|1
1634604780000|2021-10-19 00:53:00|46970|46950|46973.6|46953.6|46973.6|46953.6|46968.6|46948.6|1
1634604790000|2021-10-19 00:53:10|46969.7|46949.7|46969.7|46949.7|46969.7|46949.7|46969.7|46949.7|4
1634604820000|2021-10-19 00:53:40|46971.1|46951.1|46971.1|46951.1|46971.1|46951.1|46971.1|46951.1|0
1634604830000|2021-10-19 00:53:50|||||||||1
1634604850000|2021-10-19 00:54:10|46969.7|46949.7|46969.7|46949.7|46969.7|46949.7|46969.7|46949.7|1
1634604870000|2021-10-19 00:54:30|46971.1|46951.1|46973.3|46953.3|46973.3|46953.3|46971.1|46951.1|1
1634604880000|2021-10-19 00:54:40|||||||||1
1634604890000|2021-10-19 00:54:50|46974.7|46954.7|46974.7|46954.7|46974.7|46954.7|46974.7|46954.7|8
1634604900000|2021-10-19 00:55:00|46971.4|46951.4|46960.5|46940.5|46971.4|46951.4|46960.5|46940.5|3
1634604930000|2021-10-19 00:55:30|46956.1|46936.1|46952.2|46932.2|46956.1|46936.1|46952.2|46932.2|3
1634604940000|2021-10-19 00:55:40|46953.3|46933.3|46954.7|46934.7|46954.7|46934.7|46950.8|46930.8|1
1634604950000|2021-10-19 00:55:50|46956.1|46936.1|46967.2|46947.2|46967.2|46947.2|46956.1|46936.1|5
1634604970000|2021-10-19 00:56:10|46973.3|46953.3|46974.7|46954.7|46974.7|46954.7|46973.3|46953.3|1
1634604980000|2021-10-19 00:56:20|46977.2|46957.2|46977.2|46957.2|46977.2|46957.2|46977.2|46957.2|1
1634604990000|2021-10-19 00:56:30|46976.1|46956.1|46974.7|46954.7|46976.1|46956.1|46974.7|46954.7|0
1634605010000|2021-10-19 00:56:50|46979.7|46959.7|46979.7|46959.7|46979.7|46959.7|46979.7|46959.7|3
1634605020000|2021-10-19 00:57:00|46978.6|46958.6|46979.7|46959.7|46979.7|46959.7|46978.6|46958.6|1
1634605030000|2021-10-19 00:57:10|||||||||1
1634605040000|2021-10-19 00:57:20|46980.8|46960.8|46984.7|46964.7|46984.7|46964.7|46980.8|46960.8|1
1634605050000|2021-10-19 00:57:30|46988.6|46968.6|46989.7|46969.7|46989.7|46969.7|46988.6|46968.6|1
1634605060000|2021-10-19 00:57:40|||||||||2
1634605070000|2021-10-19 00:57:50|46990.8|46970.8|46990.8|46970.8|46990.8|46970.8|46990.8|46970.8|3
1634605080000|2021-10-19 00:58:00|46993.3|46973.3|46994.7|46974.7|46994.7|46974.7|46993.3|46973.3|3
1634605110000|2021-10-19 00:58:30|47001.9|46981.9|47004.7|46984.7|47004.7|46984.7|47001.9|46981.9|3
1634605120000|2021-10-19 00:58:40|47007.5|46987.5|47012.2|46992.2|47012.2|46992.2|47007.5|46987.5|2
1634605130000|2021-10-19 00:58:50|47014.7|46994.7|47014.7|46994.7|47014.7|46994.7|47014.7|46994.7|1
1634605140000|2021-10-19 00:59:00|47016.1|46996.1|47022.2|47002.2|47022.2|47002.2|47016.1|46996.1|4
1634605150000|2021-10-19 00:59:10|||||||||1
1634605160000|2021-10-19 00:59:20|47020.8|47000.8|47019.7|46999.7|47020.8|47000.8|47019.7|46999.7|1
1634605170000|2021-10-19 00:59:30|47020.8|47000.8|47022.2|47002.2|47022.2|47002.2|47020.8|47000.8|2
1634605180000|2021-10-19 00:59:40|||||||||1
1634605190000|2021-10-19 00:59:50|47021.1|47001.1|47019.7|46999.7|47021.1|47001.1|47019.7|46999.7|5
1634605200000|2021-10-19 01:00:00|47018.6|46998.6|47062.2|47042.2|47077.2|47057.2|47013.6|46993.6|54
1634605210000|2021-10-19 01:00:10|47061.1|47041.1|47049.7|47029.7|47061.1|47041.1|47030.8|47010.8|35
1634605220000|2021-10-19 01:00:20|47048.3|47028.3|47049.7|47029.7|47054.7|47034.7|47044.7|47024.7|12
1634605230000|2021-10-19 01:00:30|47050.8|47030.8|47077.2|47057.2|47077.2|47057.2|47050.8|47030.8|12
1634605240000|2021-10-19 01:00:40|47079.7|47059.7|47086.1|47066.1|47089.7|47069.7|47079.7|47059.7|14
1634605250000|2021-10-19 01:00:50|47085|47065|47110.2|47090.2|47114.7|47094.7|47085|47065|31
1634605260000|2021-10-19 01:01:00|47103.6|47083.6|47085.8|47065.8|47103.6|47083.6|47082.2|47062.2|20
1634605270000|2021-10-19 01:01:10|47084.7|47064.7|47077.2|47057.2|47084.7|47064.7|47074.7|47054.7|8
1634605280000|2021-10-19 01:01:20|47074.7|47054.7|47073.3|47053.3|47077.2|47057.2|47064.7|47044.7|10
1634605290000|2021-10-19 01:01:30|47074.7|47054.7|47087.2|47067.2|47089.7|47069.7|47073.3|47053.3|7
1634605300000|2021-10-19 01:01:40|47089.7|47069.7|47074.9|47054.9|47089.7|47069.7|47074.9|47054.9|12
1634605310000|2021-10-19 01:01:50|47071.1|47051.1|47047.2|47027.2|47071.1|47051.1|47047.2|47027.2|10
1634605320000|2021-10-19 01:02:00|47041.1|47021.1|47052.2|47032.2|47054.7|47034.7|47032.2|47012.2|13
1634605330000|2021-10-19 01:02:10|47051.1|47031.1|47007.2|46987.2|47051.1|47031.1|46997.2|46977.2|22
1634605340000|2021-10-19 01:02:20|47011.1|46991.1|47022.2|47002.2|47022.2|47002.2|47009.7|46989.7|10
1634605350000|2021-10-19 01:02:30|47021.1|47001.1|47037.2|47017.2|47037.2|47017.2|47021.1|47001.1|9
1634605360000|2021-10-19 01:02:40|47046.9|47026.9|47062.2|47042.2|47062.2|47042.2|47046.9|47026.9|15
1634605370000|2021-10-19 01:02:50|47058.6|47038.6|47067.2|47047.2|47069.7|47049.7|47054.7|47034.7|9
1634605380000|2021-10-19 01:03:00|47066.1|47046.1|47097.2|47077.2|47099.7|47079.7|47064.7|47044.7|19
1634605390000|2021-10-19 01:03:10|47094.7|47074.7|47109.7|47089.7|47109.7|47089.7|47092.2|47072.2|10
1634605400000|2021-10-19 01:03:20|47114.7|47094.7|47126.9|47106.9|47153.3|47133.3|47110.8|47090.8|47
1634605410000|2021-10-19 01:03:30|47124.7|47104.7|47121.9|47101.9|47131.9|47111.9|47111.9|47091.9|15
1634605420000|2021-10-19 01:03:40|47126.9|47106.9|47120.8|47100.8|47131.9|47111.9|47120.8|47100.8|8
1634605430000|2021-10-19 01:03:50|47119.7|47099.7|47133.3|47113.3|47133.3|47113.3|47119.7|47099.7|5
1634605440000|2021-10-19 01:04:00|47131.9|47111.9|47115.8|47095.8|47131.9|47111.9|47115.8|47095.8|6
1634605450000|2021-10-19 01:04:10|47109.1|47089.1|47103.3|47083.3|47109.1|47089.1|47102.4|47082.4|9
1634605460000|2021-10-19 01:04:20|47104.4|47084.4|47115.8|47095.8|47115.8|47095.8|47104.4|47084.4|5
1634605470000|2021-10-19 01:04:30|47114.7|47094.7|47108.3|47088.3|47114.7|47094.7|47108.3|47088.3|8
1634605480000|2021-10-19 01:04:40|47107.2|47087.2|47114.4|47094.4|47114.4|47094.4|47107.2|47087.2|2
1634605490000|2021-10-19 01:04:50|47111.9|47091.9|47104.7|47084.7|47111.9|47091.9|47104.7|47084.7|2
1634605500000|2021-10-19 01:05:00|47102.2|47082.2|47092.2|47072.2|47102.2|47082.2|47091.1|47071.1|16
1634605510000|2021-10-19 01:05:10|47093.3|47073.3|47108|47088|47108|47088|47093.3|47073.3|3
1634605520000|2021-10-19 01:05:20|47109.1|47089.1|47120.2|47100.2|47120.2|47100.2|47109.1|47089.1|6
1634605530000|2021-10-19 01:05:30|47118.8|47098.8|47151.9|47131.9|47154.4|47134.4|47118.8|47098.8|18
1634605540000|2021-10-19 01:05:40|47146.9|47126.9|47146.9|47126.9|47146.9|47126.9|47146.9|47126.9|2
1634605550000|2021-10-19 01:05:50|47145.8|47125.8|47141.9|47121.9|47145.8|47125.8|47141.9|47121.9|1
1634605560000|2021-10-19 01:06:00|47139.4|47119.4|47136.9|47116.9|47139.4|47119.4|47135.5|47115.5|11
1634605570000|2021-10-19 01:06:10|47134.4|47114.4|47136.9|47116.9|47136.9|47116.9|47130.8|47110.8|9
1634605580000|2021-10-19 01:06:20|47139.7|47119.7|47140.8|47120.8|47142.2|47122.2|47139.7|47119.7|13
1634605590000|2021-10-19 01:06:30|47144.7|47124.7|47170.5|47150.5|47170.5|47150.5|47144.7|47124.7|12
1634605600000|2021-10-19 01:06:40|47171.9|47151.9|47182.2|47162.2|47185.5|47165.5|47171.9|47151.9|26
1634605610000|2021-10-19 01:06:50|47181|47161|47184.7|47164.7|47184.7|47164.7|47179.7|47159.7|8
1634605620000|2021-10-19 01:07:00|47182.4|47162.4|47138.5|47118.5|47182.4|47162.4|47138.5|47118.5|47
1634605630000|2021-10-19 01:07:10|47132.2|47112.2|47119.7|47099.7|47132.2|47112.2|47119.7|47099.7|18
1634605640000|2021-10-19 01:07:20|47117.4|47097.4|47099.7|47079.7|47117.4|47097.4|47099.7|47079.7|12
1634605650000|2021-10-19 01:07:30|47101|47081|47101|47081|47103.5|47083.5|47099.7|47079.7|7
1634605660000|2021-10-19 01:07:40|47102.2|47082.2|47127.2|47107.2|47127.2|47107.2|47102.2|47082.2|7
1634605670000|2021-10-19 01:07:50|47129.4|47109.4|47138.5|47118.5|47139.7|47119.7|47129.4|47109.4|25
1634605680000|2021-10-19 01:08:00|47144.7|47124.7|47139.7|47119.7|47144.7|47124.7|47139.7|47119.7|4
1634605690000|2021-10-19 01:08:10|47137.2|47117.2|47126|47106|47137.2|47117.2|47126|47106|4
1634605700000|2021-10-19 01:08:20|47124.7|47104.7|47109.7|47089.7|47124.7|47104.7|47109.7|47089.7|2
1634605710000|2021-10-19 01:08:30|47106|47086|47089.7|47069.7|47106|47086|47089.7|47069.7|12
1634605720000|2021-10-19 01:08:40|47088.5|47068.5|47067.4|47047.4|47088.5|47068.5|47067.4|47047.4|17
1634605730000|2021-10-19 01:08:50|47066|47046|47073.3|47053.3|47073.3|47053.3|47066|47046|4
1634605740000|2021-10-19 01:09:00|47081|47061|47079.7|47059.7|47082.2|47062.2|47079.7|47059.7|9
1634605750000|2021-10-19 01:09:10|47078.5|47058.5|47072.1|47052.1|47078.5|47058.5|47072.1|47052.1|3
1634605760000|2021-10-19 01:09:20|47073.5|47053.5|47102.1|47082.1|47103.3|47083.3|47073.5|47053.5|7
1634605770000|2021-10-19 01:09:30|47099.6|47079.6|47112.1|47092.1|47112.1|47092.1|47099.6|47079.6|1
1634605780000|2021-10-19 01:09:40|47114.9|47094.9|47124.6|47104.6|47129.6|47109.6|47114.9|47094.9|14
1634605790000|2021-10-19 01:09:50|47123.5|47103.5|47096|47076|47123.5|47103.5|47093.8|47073.8|10
1634605800000|2021-10-19 01:10:00|47092.1|47072.1|47085.2|47065.2|47094.6|47074.6|47085.2|47065.2|21
1634605810000|2021-10-19 01:10:10|47081.6|47061.6|47071.3|47051.3|47081.6|47061.6|47071.3|47051.3|4
1634605820000|2021-10-19 01:10:20|47069.9|47049.9|47073.5|47053.5|47074.7|47054.7|47063.8|47043.8|8
1634605840000|2021-10-19 01:10:40|47076|47056|47086.3|47066.3|47086.3|47066.3|47076|47056|9
1634605850000|2021-10-19 01:10:50|47089.1|47069.1|47079.9|47059.9|47098.5|47078.5|47076|47056|11
1634605860000|2021-10-19 01:11:00|47078.5|47058.5|47074.9|47054.9|47078.8|47058.8|47074.9|47054.9|4
1634605870000|2021-10-19 01:11:10|47078.5|47058.5|47096|47076|47096|47076|47078.5|47058.5|1
1634605880000|2021-10-19 01:11:20|47097.4|47077.4|47094.9|47074.9|47106|47086|47094.9|47074.9|9
1634605890000|2021-10-19 01:11:30|47089.9|47069.9|47089.9|47069.9|47089.9|47069.9|47089.9|47069.9|1
1634605900000|2021-10-19 01:11:40|47092.4|47072.4|47089.9|47069.9|47092.4|47072.4|47089.9|47069.9|1
1634605910000|2021-10-19 01:11:50|47087.2|47067.2|47088.5|47068.5|47088.5|47068.5|47087.2|47067.2|0
1634605920000|2021-10-19 01:12:00|47087.4|47067.4|47106.3|47086.3|47106.3|47086.3|47086|47066|8
1634605930000|2021-10-19 01:12:10|47108.5|47088.5|47104.9|47084.9|47113.5|47093.5|47104.9|47084.9|10
1634605940000|2021-10-19 01:12:20|47107.2|47087.2|47111.3|47091.3|47117.4|47097.4|47107.2|47087.2|9
1634605950000|2021-10-19 01:12:30|47112.4|47092.4|47111|47091|47114.9|47094.9|47111|47091|6
1634605960000|2021-10-19 01:12:40|47108.5|47088.5|47098.5|47078.5|47108.5|47088.5|47098.5|47078.5|5
1634605970000|2021-10-19 01:12:50|47096|47076|47099.9|47079.9|47099.9|47079.9|47094.9|47074.9|0
1634605980000|2021-10-19 01:13:00|47097.7|47077.7|47071.3|47051.3|47097.7|47077.7|47071.3|47051.3|6
1634605990000|2021-10-19 01:13:10|47072.4|47052.4|47072.4|47052.4|47074.9|47054.9|47072.4|47052.4|0
1634606000000|2021-10-19 01:13:20|||||||||1
1634606010000|2021-10-19 01:13:30|47067.4|47047.4|47060.2|47040.2|47067.4|47047.4|47060.2|47040.2|4
1634606020000|2021-10-19 01:13:40|47059.1|47039.1|47054.9|47034.9|47059.1|47039.1|47054.9|47034.9|6
1634606030000|2021-10-19 01:13:50|47063.5|47043.5|47058.8|47038.8|47063.8|47043.8|47058.8|47038.8|14
1634606050000|2021-10-19 01:14:10|47059.9|47039.9|47062.1|47042.1|47062.1|47042.1|47059.9|47039.9|5
1634606060000|2021-10-19 01:14:20|47064.9|47044.9|47079.9|47059.9|47079.9|47059.9|47064.9|47044.9|4
1634606070000|2021-10-19 01:14:30|47082.7|47062.7|47082.7|47062.7|47082.7|47062.7|47082.7|47062.7|5
1634606080000|2021-10-19 01:14:40|47099.1|47079.1|47100.2|47080.2|47111.3|47091.3|47099.1|47079.1|12
1634606090000|2021-10-19 01:14:50|47102.7|47082.7|47103.8|47083.8|47103.8|47083.8|47102.7|47082.7|2
1634606100000|2021-10-19 01:15:00|47105.2|47085.2|47099.1|47079.1|47105.2|47085.2|47091.6|47071.6|8
1634606110000|2021-10-19 01:15:10|47106.3|47086.3|47107.7|47087.7|47107.7|47087.7|47106.3|47086.3|11
1634606120000|2021-10-19 01:15:20|47110.2|47090.2|47142.7|47122.7|47142.7|47122.7|47110.2|47090.2|15
1634606130000|2021-10-19 01:15:30|47140.2|47120.2|47147.7|47127.7|47147.7|47127.7|47140.2|47120.2|3
1634606140000|2021-10-19 01:15:40|47149.1|47129.1|47159.1|47139.1|47160.2|47140.2|47149.1|47129.1|2
1634606150000|2021-10-19 01:15:50|47160.2|47140.2|47162.7|47142.7|47162.7|47142.7|47157.7|47137.7|6
1634606160000|2021-10-19 01:16:00|47165.5|47145.5|47187.7|47167.7|47187.7|47167.7|47165.5|47145.5|33
1634606170000|2021-10-19 01:16:10|47185.2|47165.2|47182.7|47162.7|47187.7|47167.7|47182.7|47162.7|14
1634606180000|2021-10-19 01:16:20|47183.8|47163.8|47202.7|47182.7|47202.7|47182.7|47183.8|47163.8|29
1634606190000|2021-10-19 01:16:30|47207.4|47187.4|47211.3|47191.3|47216.6|47196.6|47207.4|47187.4|17
1634606200000|2021-10-19 01:16:40|47210.2|47190.2|47191.3|47171.3|47212.7|47192.7|47191.3|47171.3|19
1634606210000|2021-10-19 01:16:50|47190.2|47170.2|47186.3|47166.3|47190.2|47170.2|47178.8|47158.8|7
1634606220000|2021-10-19 01:17:00|47185.2|47165.2|47156.3|47136.3|47185.2|47165.2|47154.1|47134.1|26
1634606230000|2021-10-19 01:17:10|47155.2|47135.2|47156.3|47136.3|47156.3|47136.3|47153.8|47133.8|6
1634606240000|2021-10-19 01:17:20|47155.2|47135.2|47145.2|47125.2|47155.2|47135.2|47145.2|47125.2|6
1634606250000|2021-10-19 01:17:30|47144.1|47124.1|47122.7|47102.7|47144.1|47124.1|47122.7|47102.7|22
1634606260000|2021-10-19 01:17:40|47123.8|47103.8|47144.6|47124.6|47144.6|47124.6|47123.8|47103.8|14
1634606270000|2021-10-19 01:17:50|47148.8|47128.8|47176.3|47156.3|47178.8|47158.8|47148.8|47128.8|13
1634606280000|2021-10-19 01:18:00|47178.8|47158.8|47191.3|47171.3|47191.3|47171.3|47176.3|47156.3|15
1634606290000|2021-10-19 01:18:10|47192.4|47172.4|47194.9|47174.9|47194.9|47174.9|47192.4|47172.4|1
1634606300000|2021-10-19 01:18:20|47198.2|47178.2|47201.3|47181.3|47202.4|47182.4|47198.2|47178.2|8
1634606310000|2021-10-19 01:18:30|47203.8|47183.8|47207.4|47187.4|47207.4|47187.4|47201.3|47181.3|9
1634606320000|2021-10-19 01:18:40|47208.8|47188.8|47212.7|47192.7|47212.7|47192.7|47208.8|47188.8|5
1634606330000|2021-10-19 01:18:50|47211.6|47191.6|47193.8|47173.8|47211.6|47191.6|47191.3|47171.3|56
1634606340000|2021-10-19 01:19:00|47194.9|47174.9|47177.7|47157.7|47196.3|47176.3|47176.6|47156.6|13
1634606350000|2021-10-19 01:19:10|47180.2|47160.2|47197.7|47177.7|47198.8|47178.8|47180.2|47160.2|12
1634606360000|2021-10-19 01:19:20|47195.2|47175.2|47201.3|47181.3|47204.9|47184.9|47195.2|47175.2|7
1634606370000|2021-10-19 01:19:30|47202.4|47182.4|47203.8|47183.8|47206.3|47186.3|47202.4|47182.4|4
1634606380000|2021-10-19 01:19:40|47206.3|47186.3|47196.3|47176.3|47207.4|47187.4|47196.3|47176.3|11
1634606390000|2021-10-19 01:19:50|47195.2|47175.2|47193.8|47173.8|47195.2|47175.2|47190.2|47170.2|12
1634606400000|2021-10-19 01:20:00|47192.4|47172.4|47191.3|47171.3|47193.8|47173.8|47191.3|47171.3|19
1634606410000|2021-10-19 01:20:10|47192.7|47172.7|47191.3|47171.3|47192.7|47172.7|47191.3|47171.3|15
1634606420000|2021-10-19 01:20:20|47179.1|47159.1|47172.4|47152.4|47179.1|47159.1|47169.9|47149.9|15
1634606430000|2021-10-19 01:20:30|47171.3|47151.3|47171.3|47151.3|47176.3|47156.3|47171.3|47151.3|0
1634606440000|2021-10-19 01:20:40|47172.4|47152.4|47168.8|47148.8|47176.3|47156.3|47168.8|47148.8|11
1634606450000|2021-10-19 01:20:50|47167.4|47147.4|47164.9|47144.9|47167.4|47147.4|47161.3|47141.3|5
1634606460000|2021-10-19 01:21:00|47166.3|47146.3|47171.3|47151.3|47171.3|47151.3|47166.3|47146.3|2
1634606470000|2021-10-19 01:21:10|47170.2|47150.2|47173.8|47153.8|47173.8|47153.8|47170.2|47150.2|3
1634606480000|2021-10-19 01:21:20|47175.2|47155.2|47181.3|47161.3|47181.3|47161.3|47175.2|47155.2|9
1634606490000|2021-10-19 01:21:30|47186.3|47166.3|47191.3|47171.3|47191.3|47171.3|47186.3|47166.3|5
1634606500000|2021-10-19 01:21:40|47199.9|47179.9|47221.3|47201.3|47226.3|47206.3|47199.9|47179.9|25
1634606510000|2021-10-19 01:21:50|47222.7|47202.7|47233.8|47213.8|47233.8|47213.8|47216.3|47196.3|21
1634606520000|2021-10-19 01:22:00|47236.3|47216.3|47236.3|47216.3|47236.3|47216.3|47235.2|47215.2|6
1634606530000|2021-10-19 01:22:10|47235.2|47215.2|47222.7|47202.7|47235.2|47215.2|47222.7|47202.7|14
1634606540000|2021-10-19 01:22:20|47211.3|47191.3|47208.8|47188.8|47211.3|47191.3|47201.3|47181.3|16
1634606550000|2021-10-19 01:22:30|47206.3|47186.3|47208.8|47188.8|47208.8|47188.8|47206.3|47186.3|7
1634606560000|2021-10-19 01:22:40|47213.5|47193.5|47224.9|47204.9|47224.9|47204.9|47213.5|47193.5|12
1634606570000|2021-10-19 01:22:50|47220.4|47200.4|47211.3|47191.3|47220.4|47200.4|47211.3|47191.3|13
1634606580000|2021-10-19 01:23:00|47210.2|47190.2|47198.8|47178.8|47210.2|47190.2|47198.8|47178.8|3
1634606590000|2021-10-19 01:23:10|47199.9|47179.9|47211.3|47191.3|47211.3|47191.3|47199.9|47179.9|13
1634606600000|2021-10-19 01:23:20|47216.3|47196.3|47225.2|47205.2|47228.8|47208.8|47216.3|47196.3|15
1634606610000|2021-10-19 01:23:30|47222.4|47202.4|47229.9|47209.9|47230.2|47210.2|47222.4|47202.4|13
1634606620000|2021-10-19 01:23:40|47231.3|47211.3|47256.3|47236.3|47256.3|47236.3|47231.3|47211.3|16
1634606630000|2021-10-19 01:23:50|47255.2|47235.2|47246.3|47226.3|47256.3|47236.3|47246.3|47226.3|11
1634606640000|2021-10-19 01:24:00|47242.7|47222.7|47218.8|47198.8|47242.7|47222.7|47218.8|47198.8|20
1634606650000|2021-10-19 01:24:10|47216.3|47196.3|47219.9|47199.9|47221|47201|47215.2|47195.2|9
1634606660000|2021-10-19 01:24:20|47222.7|47202.7|47228.8|47208.8|47228.8|47208.8|47222.7|47202.7|4
1634606670000|2021-10-19 01:24:30|47227.7|47207.7|47228.8|47208.8|47230.2|47210.2|47226.3|47206.3|3
1634606680000|2021-10-19 01:24:40|47231.3|47211.3|47232.4|47212.4|47233.8|47213.8|47231.3|47211.3|3
1634606690000|2021-10-19 01:24:50|47236.3|47216.3|47231.3|47211.3|47236.3|47216.3|47231.3|47211.3|1
1634606700000|2021-10-19 01:25:00|47228.8|47208.8|47236.3|47216.3|47236.3|47216.3|47228.8|47208.8|3
1634606710000|2021-10-19 01:25:10|47238.5|47218.5|47242.4|47222.4|47242.4|47222.4|47238.5|47218.5|9
1634606730000|2021-10-19 01:25:30|47243.8|47223.8|47246.3|47226.3|47246.3|47226.3|47243.8|47223.8|6
1634606740000|2021-10-19 01:25:40|47248.8|47228.8|47251.3|47231.3|47251.3|47231.3|47248.8|47228.8|0
1634606750000|2021-10-19 01:25:50|47250.2|47230.2|47247.7|47227.7|47250.2|47230.2|47247.7|47227.7|1
1634606760000|2021-10-19 01:26:00|47246.3|47226.3|47242.7|47222.7|47246.3|47226.3|47242.7|47222.7|12
1634606770000|2021-10-19 01:26:10|47240.2|47220.2|47237.7|47217.7|47240.2|47220.2|47237.7|47217.7|2
1634606780000|2021-10-19 01:26:20|47236.3|47216.3|47241.3|47221.3|47241.3|47221.3|47236.3|47216.3|0
1634606790000|2021-10-19 01:26:30|47238.8|47218.8|47233.8|47213.8|47241.3|47221.3|47233.8|47213.8|5
1634606800000|2021-10-19 01:26:40|47232.4|47212.4|47226.3|47206.3|47232.4|47212.4|47226.3|47206.3|0
1634606810000|2021-10-19 01:26:50|47225.2|47205.2|47221.3|47201.3|47225.2|47205.2|47221.3|47201.3|2
1634606820000|2021-10-19 01:27:00|47218.8|47198.8|47210.2|47190.2|47218.8|47198.8|47210.2|47190.2|6
1634606830000|2021-10-19 01:27:10|47209|47189|47204.9|47184.9|47209|47189|47201.3|47181.3|7
1634606840000|2021-10-19 01:27:20|47203.8|47183.8|47205.2|47185.2|47205.2|47185.2|47198.8|47178.8|7
1634606850000|2021-10-19 01:27:30|47203.8|47183.8|47200.2|47180.2|47206.3|47186.3|47200.2|47180.2|1
1634606860000|2021-10-19 01:27:40|47198.8|47178.8|47196.3|47176.3|47198.8|47178.8|47196.3|47176.3|0
1634606870000|2021-10-19 01:27:50|47193.8|47173.8|47198.5|47178.5|47198.5|47178.5|47193.8|47173.8|5
1634606880000|2021-10-19 01:28:00|47197.4|47177.4|47206.3|47186.3|47206.3|47186.3|47196.3|47176.3|7
1634606890000|2021-10-19 01:28:10|47203.8|47183.8|47200.2|47180.2|47203.8|47183.8|47200.2|47180.2|3
1634606900000|2021-10-19 01:28:20|47200.1|47180.1|47200.1|47180.1|47200.1|47180.1|47200.1|47180.1|1
1634606910000|2021-10-19 01:28:30|47202.6|47182.6|47211.3|47191.3|47211.3|47191.3|47202.6|47182.6|11
1634606920000|2021-10-19 01:28:40|47209.9|47189.9|47206.3|47186.3|47209.9|47189.9|47206.3|47186.3|4
1634606930000|2021-10-19 01:28:50|47208.8|47188.8|47208.8|47188.8|47210.1|47190.1|47208.8|47188.8|2
1634606940000|2021-10-19 01:29:00|47213.8|47193.8|47217.6|47197.6|47217.6|47197.6|47211.3|47191.3|9
1634606950000|2021-10-19 01:29:10|47216.3|47196.3|47215.1|47195.1|47216.3|47196.3|47215.1|47195.1|1
1634606960000|2021-10-19 01:29:20|47213.8|47193.8|47203.8|47183.8|47216.3|47196.3|47203.8|47183.8|4
1634606970000|2021-10-19 01:29:30|47200.1|47180.1|47181.3|47161.3|47200.1|47180.1|47179.9|47159.9|10
1634606980000|2021-10-19 01:29:40|47182.4|47162.4|47182.6|47162.6|47183.8|47163.8|47182.4|47162.4|3
1634606990000|2021-10-19 01:29:50|47181.3|47161.3|47171.3|47151.3|47181.3|47161.3|47171.3|47151.3|6
1634607000000|2021-10-19 01:30:00|47167.4|47147.4|47149.9|47129.9|47167.4|47147.4|47148.5|47128.5|11
1634607010000|2021-10-19 01:30:10|47148.5|47128.5|47131.3|47111.3|47148.5|47128.5|47128.8|47108.8|13
1634607020000|2021-10-19 01:30:20|||||||||2
1634607030000|2021-10-19 01:30:30|47135.7|47115.7|47143.8|47123.8|47146.3|47126.3|47135.7|47115.7|9
1634607040000|2021-10-19 01:30:40|47146.3|47126.3|47141.3|47121.3|47146.3|47126.3|47141.3|47121.3|2
1634607050000|2021-10-19 01:30:50|47142.4|47122.4|47146.3|47126.3|47146.3|47126.3|47142.4|47122.4|3
1634607060000|2021-10-19 01:31:00|47147.6|47127.6|47161.3|47141.3|47161.3|47141.3|47146.3|47126.3|8
1634607070000|2021-10-19 01:31:10|47160.1|47140.1|47153.8|47133.8|47160.1|47140.1|47153.8|47133.8|1
1634607080000|2021-10-19 01:31:20|47151.3|47131.3|47171.3|47151.3|47176.3|47156.3|47151.3|47131.3|13
1634607090000|2021-10-19 01:31:30|47173.8|47153.8|47171.3|47151.3|47173.8|47153.8|47171.3|47151.3|0
1634607100000|2021-10-19 01:31:40|47170.1|47150.1|47186.3|47166.3|47186.3|47166.3|47170.1|47150.1|6
1634607110000|2021-10-19 01:31:50|47191.3|47171.3|47195.1|47175.1|47195.1|47175.1|47191.3|47171.3|2
1634607120000|2021-10-19 01:32:00|47198.8|47178.8|47198.7|47178.7|47201.2|47181.2|47196.2|47176.2|17
1634607130000|2021-10-19 01:32:10|47201.2|47181.2|47208.7|47188.7|47208.7|47188.7|47198.7|47178.7|7
1634607140000|2021-10-19 01:32:20|47211.2|47191.2|47229.9|47209.9|47229.9|47209.9|47211.2|47191.2|14
1634607160000|2021-10-19 01:32:40|47221.2|47201.2|47218.7|47198.7|47221.2|47201.2|47218.7|47198.7|10
1634607170000|2021-10-19 01:32:50|47219.9|47199.9|47232.4|47212.4|47232.4|47212.4|47219.9|47199.9|7
1634607180000|2021-10-19 01:33:00|47233.7|47213.7|47231.2|47211.2|47238.7|47218.7|47228.7|47208.7|11
1634607190000|2021-10-19 01:33:10|47233.7|47213.7|47233.7|47213.7|47233.7|47213.7|47233.7|47213.7|6
1634607210000|2021-10-19 01:33:30|47241.2|47221.2|47242.4|47222.4|47242.4|47222.4|47241.2|47221.2|9
1634607220000|2021-10-19 01:33:40|47241.2|47221.2|47246.2|47226.2|47246.2|47226.2|47241.2|47221.2|3
1634607230000|2021-10-19 01:33:50|47243.7|47223.7|47241.2|47221.2|47243.7|47223.7|47241.2|47221.2|1
1634607240000|2021-10-19 01:34:00|47242.4|47222.4|47242.6|47222.6|47246.2|47226.2|47241.2|47221.2|7
1634607250000|2021-10-19 01:34:10|47241.2|47221.2|47236.2|47216.2|47241.2|47221.2|47236.2|47216.2|3
1634607260000|2021-10-19 01:34:20|47235.1|47215.1|47218.7|47198.7|47235.1|47215.1|47218.7|47198.7|8
1634607270000|2021-10-19 01:34:30|47217.6|47197.6|47217.6|47197.6|47217.6|47197.6|47217.6|47197.6|5
1634607280000|2021-10-19 01:34:40|47216.2|47196.2|47206.2|47186.2|47216.2|47196.2|47206.2|47186.2|8
1634607290000|2021-10-19 01:34:50|47207.6|47187.6|47211.2|47191.2|47214|47194|47207.6|47187.6|2
1634607300000|2021-10-19 01:35:00|47210.1|47190.1|47212.6|47192.6|47212.6|47192.6|47206.2|47186.2|1
1634607310000|2021-10-19 01:35:10|47213.7|47193.7|47224.9|47204.9|47224.9|47204.9|47213.7|47193.7|4
1634607320000|2021-10-19 01:35:20|47226.2|47206.2|47236.2|47216.2|47236.2|47216.2|47226.2|47206.2|7
1634607330000|2021-10-19 01:35:30|47238.7|47218.7|47241.2|47221.2|47241.2|47221.2|47238.7|47218.7|2
1634607350000|2021-10-19 01:35:50|47240.1|47220.1|47232.6|47212.6|47240.1|47220.1|47232.6|47212.6|3
1634607360000|2021-10-19 01:36:00|47236.2|47216.2|47236.2|47216.2|47236.2|47216.2|47236.2|47216.2|0
1634607370000|2021-10-19 01:36:10|47231.2|47211.2|47232.3|47212.3|47232.3|47212.3|47231.2|47211.2|7
1634607380000|2021-10-19 01:36:20|47233.5|47213.5|47238.7|47218.7|47238.7|47218.7|47233.5|47213.5|1
1634607390000|2021-10-19 01:36:30|47242.3|47222.3|47243.7|47223.7|47246.2|47226.2|47242.3|47222.3|5
1634607400000|2021-10-19 01:36:40|47242.6|47222.6|47246.2|47226.2|47246.2|47226.2|47242.6|47222.6|4
1634607410000|2021-10-19 01:36:50|47252.3|47232.3|47256.2|47236.2|47258.7|47238.7|47252.3|47232.3|14
1634607420000|2021-10-19 01:37:00|47255.1|47235.1|47252.3|47232.3|47256.2|47236.2|47252.3|47232.3|7
1634607430000|2021-10-19 01:37:10|47251.2|47231.2|47251.2|47231.2|47252.3|47232.3|47251.2|47231.2|6
1634607440000|2021-10-19 01:37:20|47248.7|47228.7|47243.5|47223.5|47248.7|47228.7|47242.3|47222.3|2
1634607450000|2021-10-19 01:37:30|47239.8|47219.8|47242.3|47222.3|47244.8|47224.8|47239.8|47219.8|1
1634607460000|2021-10-19 01:37:40|47241.2|47221.2|47236.2|47216.2|47241.2|47221.2|47236.2|47216.2|3
1634607470000|2021-10-19 01:37:50|47237.3|47217.3|47242.3|47222.3|47242.3|47222.3|47237.3|47217.3|2
1634607480000|2021-10-19 01:38:00|47244.8|47224.8|47247.3|47227.3|47247.3|47227.3|47244.8|47224.8|2
1634607490000|2021-10-19 01:38:10|47246.2|47226.2|47244.8|47224.8|47248.5|47228.5|47244.8|47224.8|17
1634607500000|2021-10-19 01:38:20|47242.6|47222.6|47239.8|47219.8|47242.6|47222.6|47234.8|47214.8|3
1634607510000|2021-10-19 01:38:30|47244.8|47224.8|47249.8|47229.8|47249.8|47229.8|47244.8|47224.8|11
1634607520000|2021-10-19 01:38:40|||||||||1
1634607530000|2021-10-19 01:38:50|47253.2|47233.2|47259.8|47239.8|47261|47241|47253.2|47233.2|16
1634607540000|2021-10-19 01:39:00|47257.3|47237.3|47259.8|47239.8|47262.3|47242.3|47257.3|47237.3|2
1634607550000|2021-10-19 01:39:10|47258.7|47238.7|47246.2|47226.2|47258.7|47238.7|47246.2|47226.2|20
1634607560000|2021-10-19 01:39:20|47248.4|47228.4|47251.2|47231.2|47251.2|47231.2|47248.4|47228.4|1
1634607570000|2021-10-19 01:39:30|||||||||1
1634607580000|2021-10-19 01:39:40|47253.7|47233.7|47258.7|47238.7|47258.7|47238.7|47253.7|47233.7|6
1634607590000|2021-10-19 01:39:50|47259.8|47239.8|47286.2|47266.2|47286.2|47266.2|47259.8|47239.8|10
1634607600000|2021-10-19 01:40:00|47290.1|47270.1|47301.2|47281.2|47302.6|47282.6|47290.1|47270.1|23
1634607610000|2021-10-19 01:40:10|47302.6|47282.6|47311.2|47291.2|47311.2|47291.2|47301.2|47281.2|15
1634607620000|2021-10-19 01:40:20|47313.7|47293.7|47313.7|47293.7|47316.2|47296.2|47313.7|47293.7|11
1634607630000|2021-10-19 01:40:30|47311.5|47291.5|47311.2|47291.2|47313.7|47293.7|47308.7|47288.7|6
1634607640000|2021-10-19 01:40:40|47310.1|47290.1|47306.2|47286.2|47311.2|47291.2|47306.2|47286.2|20
1634607650000|2021-10-19 01:40:50|47303.7|47283.7|47303.7|47283.7|47303.7|47283.7|47303.7|47283.7|1
1634607660000|2021-10-19 01:41:00|47301.2|47281.2|47298.7|47278.7|47303.7|47283.7|47298.7|47278.7|3
1634607670000|2021-10-19 01:41:10|47301.2|47281.2|47302.3|47282.3|47304.8|47284.8|47298.7|47278.7|9
1634607680000|2021-10-19 01:41:20|47306.2|47286.2|47304.8|47284.8|47306.2|47286.2|47303.7|47283.7|3
1634607690000|2021-10-19 01:41:30|47306.2|47286.2|47298.7|47278.7|47307.3|47287.3|47298.7|47278.7|4
1634607700000|2021-10-19 01:41:40|47296.2|47276.2|47301.2|47281.2|47301.2|47281.2|47296.2|47276.2|10
1634607710000|2021-10-19 01:41:50|47298.7|47278.7|47296.2|47276.2|47301.2|47281.2|47296.2|47276.2|0
1634607720000|2021-10-19 01:42:00|47298.7|47278.7|47280.1|47260.1|47298.7|47278.7|47276.2|47256.2|12
1634607730000|2021-10-19 01:42:10|47278.7|47258.7|47276.2|47256.2|47278.7|47258.7|47271.2|47251.2|6
1634607740000|2021-10-19 01:42:20|47273.7|47253.7|47278.7|47258.7|47278.7|47258.7|47273.7|47253.7|7
1634607750000|2021-10-19 01:42:30|47279.8|47259.8|47286.2|47266.2|47288.7|47268.7|47279.8|47259.8|6
1634607760000|2021-10-19 01:42:40|47288.4|47268.4|47277.6|47257.6|47293.7|47273.7|47277.6|47257.6|11
1634607770000|2021-10-19 01:42:50|47275.1|47255.1|47271.2|47251.2|47276.2|47256.2|47271.2|47251.2|4
1634607780000|2021-10-19 01:43:00|47276.2|47256.2|47284.8|47264.8|47284.8|47264.8|47276.2|47256.2|6
1634607790000|2021-10-19 01:43:10|47286.2|47266.2|47285.1|47265.1|47288.7|47268.7|47285.1|47265.1|3
1634607800000|2021-10-19 01:43:20|47281.2|47261.2|47271.2|47251.2|47281.2|47261.2|47266.2|47246.2|6
1634607810000|2021-10-19 01:43:30|47273.4|47253.4|47276.2|47256.2|47276.2|47256.2|47273.4|47253.4|1
1634607820000|2021-10-19 01:43:40|47277.3|47257.3|47271.2|47251.2|47277.3|47257.3|47271.2|47251.2|8
1634607830000|2021-10-19 01:43:50|47268.7|47248.7|47261.2|47241.2|47268.7|47248.7|47261.2|47241.2|4
1634607840000|2021-10-19 01:44:00|||||||||2
1634607850000|2021-10-19 01:44:10|47262.3|47242.3|47262.3|47242.3|47262.3|47242.3|47262.3|47242.3|3
1634607860000|2021-10-19 01:44:20|47271.2|47251.2|47271.2|47251.2|47273.7|47253.7|47271.2|47251.2|1
1634607880000|2021-10-19 01:44:40|47274|47254|47291.2|47271.2|47292.6|47272.6|47274|47254|9
1634607890000|2021-10-19 01:44:50|47292.3|47272.3|47291.2|47271.2|47293.7|47273.7|47291.2|47271.2|1
1634607900000|2021-10-19 01:45:00|47292.3|47272.3|47292.3|47272.3|47292.3|47272.3|47292.3|47272.3|5
1634607910000|2021-10-19 01:45:10|47293.7|47273.7|47303.7|47283.7|47303.7|47283.7|47293.7|47273.7|8
1634607920000|2021-10-19 01:45:20|47305.1|47285.1|47306.2|47286.2|47307.3|47287.3|47303.7|47283.7|8
1634607930000|2021-10-19 01:45:30|47308.7|47288.7|47307.3|47287.3|47308.7|47288.7|47306.2|47286.2|0
1634607940000|2021-10-19 01:45:40|47308.7|47288.7|47311.2|47291.2|47311.2|47291.2|47308.7|47288.7|3
1634607950000|2021-10-19 01:45:50|47314|47294|47321.2|47301.2|47326.2|47306.2|47314|47294|14
1634607960000|2021-10-19 01:46:00|47320.1|47300.1|47332.3|47312.3|47332.3|47312.3|47316.2|47296.2|22
1634607970000|2021-10-19 01:46:10|47329.8|47309.8|47316.2|47296.2|47331.2|47311.2|47316.2|47296.2|10
1634607980000|2021-10-19 01:46:20|47318.7|47298.7|47321.2|47301.2|47323.7|47303.7|47318.7|47298.7|2
1634607990000|2021-10-19 01:46:30|47323.4|47303.4|47326.2|47306.2|47327.3|47307.3|47323.4|47303.4|1
1634608000000|2021-10-19 01:46:40|47329.8|47309.8|47335.1|47315.1|47336.2|47316.2|47329.8|47309.8|2
1634608010000|2021-10-19 01:46:50|47336.2|47316.2|47306.2|47286.2|47336.2|47316.2|47306.2|47286.2|17
1634608020000|2021-10-19 01:47:00|47307.3|47287.3|47298.7|47278.7|47307.3|47287.3|47298.7|47278.7|14
1634608030000|2021-10-19 01:47:10|47301.2|47281.2|47301.2|47281.2|47301.2|47281.2|47301.2|47281.2|1
1634608040000|2021-10-19 01:47:20|47303.7|47283.7|47316.2|47296.2|47316.2|47296.2|47303.7|47283.7|5
1634608050000|2021-10-19 01:47:30|47314.8|47294.8|47311.2|47291.2|47316.2|47296.2|47311.2|47291.2|1
1634608060000|2021-10-19 01:47:40|47308.7|47288.7|47308.7|47288.7|47308.7|47288.7|47308.7|47288.7|3
1634608070000|2021-10-19 01:47:50|47306.2|47286.2|47296.2|47276.2|47306.2|47286.2|47296.2|47276.2|10
1634608080000|2021-10-19 01:48:00|47295.1|47275.1|47295.1|47275.1|47298.7|47278.7|47291.2|47271.2|11
1634608090000|2021-10-19 01:48:10|47293.7|47273.7|47306.2|47286.2|47306.2|47286.2|47293.7|47273.7|9
1634608100000|2021-10-19 01:48:20|47305.1|47285.1|47301.2|47281.2|47305.1|47285.1|47296.2|47276.2|5
1634608110000|2021-10-19 01:48:30|47306.2|47286.2|47311.2|47291.2|47311.2|47291.2|47306.2|47286.2|1
1634608130000|2021-10-19 01:48:50|47316.2|47296.2|47316.2|47296.2|47316.2|47296.2|47316.2|47296.2|1
1634608140000|2021-10-19 01:49:00|47318.4|47298.4|47286.2|47266.2|47321.2|47301.2|47286.2|47266.2|13
1634608150000|2021-10-19 01:49:10|47285.1|47265.1|47283.7|47263.7|47285.1|47265.1|47283.7|47263.7|10
1634608160000|2021-10-19 01:49:20|47286.2|47266.2|47286.2|47266.2|47286.2|47266.2|47286.2|47266.2|2
1634608170000|2021-10-19 01:49:30|47287.6|47267.6|47287.6|47267.6|47290.1|47270.1|47287.6|47267.6|3
1634608180000|2021-10-19 01:49:40|47286.2|47266.2|47288.7|47268.7|47294.8|47274.8|47286.2|47266.2|8
1634608190000|2021-10-19 01:49:50|47285.1|47265.1|47286.2|47266.2|47286.2|47266.2|47281.2|47261.2|3
1634608200000|2021-10-19 01:50:00|47288.7|47268.7|47301.2|47281.2|47301.2|47281.2|47288.7|47268.7|18
1634608210000|2021-10-19 01:50:10|47306.2|47286.2|47311.2|47291.2|47311.2|47291.2|47306.2|47286.2|8
1634608220000|2021-10-19 01:50:20|47306.7|47286.7|47287.3|47267.3|47306.7|47286.7|47286.2|47266.2|46
1634608230000|2021-10-19 01:50:30|47288.4|47268.4|47291.2|47271.2|47291.2|47271.2|47286.2|47266.2|3
1634608240000|2021-10-19 01:50:40|47288.4|47268.4|47286.2|47266.2|47288.4|47268.4|47286.2|47266.2|4
1634608250000|2021-10-19 01:50:50|47285.9|47265.9|47286.2|47266.2|47287.6|47267.6|47284.8|47264.8|3
1634608260000|2021-10-19 01:51:00|47288.7|47268.7|47291.2|47271.2|47296.2|47276.2|47288.7|47268.7|14
1634608270000|2021-10-19 01:51:10|47292.6|47272.6|47298.4|47278.4|47299.8|47279.8|47292.6|47272.6|5
1634608280000|2021-10-19 01:51:20|47300.1|47280.1|47296.2|47276.2|47300.1|47280.1|47296.2|47276.2|4
1634608290000|2021-10-19 01:51:30|47292.6|47272.6|47287.3|47267.3|47292.6|47272.6|47284|47264|11
1634608300000|2021-10-19 01:51:40|47286.2|47266.2|47286.2|47266.2|47286.2|47266.2|47283.7|47263.7|0
1634608310000|2021-10-19 01:51:50|47283.7|47263.7|47283.7|47263.7|47286.2|47266.2|47282.6|47262.6|2
1634608320000|2021-10-19 01:52:00|47286.2|47266.2|47306.2|47286.2|47306.2|47286.2|47286.2|47266.2|17
1634608330000|2021-10-19 01:52:10|47311.2|47291.2|47318.7|47298.7|47318.7|47298.7|47311.2|47291.2|6
1634608340000|2021-10-19 01:52:20|47321.2|47301.2|47318.7|47298.7|47321.2|47301.2|47317.6|47297.6|8
1634608350000|2021-10-19 01:52:30|47316.2|47296.2|47326.2|47306.2|47326.2|47306.2|47316.2|47296.2|6
1634608360000|2021-10-19 01:52:40|47323.7|47303.7|47322.6|47302.6|47323.7|47303.7|47322.6|47302.6|1
1634608370000|2021-10-19 01:52:50|47321.5|47301.5|47321.2|47301.2|47321.5|47301.5|47319.8|47299.8|13
1634608380000|2021-10-19 01:53:00|47323.7|47303.7|47321.2|47301.2|47323.7|47303.7|47321.2|47301.2|6
1634608390000|2021-10-19 01:53:10|47326.2|47306.2|47328.7|47308.7|47328.7|47308.7|47326.2|47306.2|4
1634608400000|2021-10-19 01:53:20|47329.8|47309.8|47336.2|47316.2|47336.2|47316.2|47329.8|47309.8|3
1634608410000|2021-10-19 01:53:30|47333.7|47313.7|47328.7|47308.7|47333.7|47313.7|47328.7|47308.7|11
1634608420000|2021-10-19 01:53:40|47331.2|47311.2|47319|47299|47331.2|47311.2|47319|47299|14
1634608430000|2021-10-19 01:53:50|47320.1|47300.1|47325.1|47305.1|47325.1|47305.1|47320.1|47300.1|9
1634608440000|2021-10-19 01:54:00|47328.7|47308.7|47336.2|47316.2|47341.2|47321.2|47328.7|47308.7|15
1634608450000|2021-10-19 01:54:10|47335.1|47315.1|47316.2|47296.2|47335.1|47315.1|47316.2|47296.2|19
1634608460000|2021-10-19 01:54:20|47311.2|47291.2|47316.2|47296.2|47316.2|47296.2|47311.2|47291.2|10
1634608470000|2021-10-19 01:54:30|47315.1|47295.1|47317.3|47297.3|47318.7|47298.7|47313.7|47293.7|5
1634608480000|2021-10-19 01:54:40|47319.8|47299.8|47323.7|47303.7|47326.2|47306.2|47319.8|47299.8|3
1634608490000|2021-10-19 01:54:50|47324.8|47304.8|47332.6|47312.6|47332.6|47312.6|47324.8|47304.8|7
1634608500000|2021-10-19 01:55:00|47336.2|47316.2|47351.2|47331.2|47351.2|47331.2|47336.2|47316.2|16
1634608510000|2021-10-19 01:55:10|||||||||8
1634608520000|2021-10-19 01:55:20|47352.3|47332.3|47384.8|47364.8|47384.8|47364.8|47352.3|47332.3|26
1634608530000|2021-10-19 01:55:30|47385.9|47365.9|47392.3|47372.3|47398.4|47378.4|47385.9|47365.9|29
1634608540000|2021-10-19 01:55:40|47392|47372|47398.4|47378.4|47398.4|47378.4|47388.4|47368.4|9
1634608550000|2021-10-19 01:55:50|47410.6|47390.6|47423.4|47403.4|47423.4|47403.4|47410.6|47390.6|23
1634608560000|2021-10-19 01:56:00|47422.3|47402.3|47404.5|47384.5|47422.3|47402.3|47403.4|47383.4|29
1634608570000|2021-10-19 01:56:10|47403.4|47383.4|47379.8|47359.8|47403.4|47383.4|47379.8|47359.8|20
1634608580000|2021-10-19 01:56:20|47380.9|47360.9|47383.4|47363.4|47387|47367|47380.9|47360.9|5
1634608590000|2021-10-19 01:56:30|47382.3|47362.3|47383.4|47363.4|47383.4|47363.4|47382.3|47362.3|2
1634608600000|2021-10-19 01:56:40|47384.8|47364.8|47382.3|47362.3|47385.9|47365.9|47382.3|47362.3|1
1634608610000|2021-10-19 01:56:50|47378.4|47358.4|47383.4|47363.4|47383.4|47363.4|47378.4|47358.4|1
1634608620000|2021-10-19 01:57:00|47382.3|47362.3|47380.9|47360.9|47383.4|47363.4|47378.4|47358.4|4
1634608630000|2021-10-19 01:57:10|47378.4|47358.4|47348.4|47328.4|47378.4|47358.4|47343.4|47323.4|35
1634608640000|2021-10-19 01:57:20|47350.9|47330.9|47363.4|47343.4|47364.5|47344.5|47350.9|47330.9|5
1634608650000|2021-10-19 01:57:30|47366.2|47346.2|47383.4|47363.4|47383.4|47363.4|47366.2|47346.2|12
1634608660000|2021-10-19 01:57:40|47378.4|47358.4|47378.4|47358.4|47378.4|47358.4|47378.4|47358.4|4
1634608670000|2021-10-19 01:57:50|47377.3|47357.3|47384.5|47364.5|47384.5|47364.5|47374.5|47354.5|9
1634608680000|2021-10-19 01:58:00|47382|47362|47382|47362|47392.3|47372.3|47380.9|47360.9|15
1634608690000|2021-10-19 01:58:10|47385.6|47365.6|47400.9|47380.9|47400.9|47380.9|47384.5|47364.5|6
1634608700000|2021-10-19 01:58:20|47402|47382|47403.4|47383.4|47408.4|47388.4|47402|47382|12
1634608710000|2021-10-19 01:58:30|47405.9|47385.9|47408.4|47388.4|47408.4|47388.4|47405.9|47385.9|9
1634608720000|2021-10-19 01:58:40|47409.8|47389.8|47413.4|47393.4|47418.4|47398.4|47408.4|47388.4|8
1634608730000|2021-10-19 01:58:50|47414.5|47394.5|47415.9|47395.9|47417|47397|47413.4|47393.4|4
1634608740000|2021-10-19 01:59:00|47418.4|47398.4|47418.4|47398.4|47420.9|47400.9|47418.4|47398.4|4
1634608750000|2021-10-19 01:59:10|47419.5|47399.5|47410.9|47390.9|47419.5|47399.5|47410.9|47390.9|11
1634608760000|2021-10-19 01:59:20|47409.8|47389.8|47419.5|47399.5|47419.5|47399.5|47408.4|47388.4|6
1634608770000|2021-10-19 01:59:30|47420.9|47400.9|47411.2|47391.2|47420.9|47400.9|47411.2|47391.2|13
1634608780000|2021-10-19 01:59:40|47410|47390|47383.4|47363.4|47411.2|47391.2|47383.4|47363.4|11
1634608790000|2021-10-19 01:59:50|47382.3|47362.3|47379.5|47359.5|47385.9|47365.9|47378.4|47358.4|5
1634608800000|2021-10-19 02:00:00|47383.4|47363.4|47373.4|47353.4|47383.4|47363.4|47373.4|47353.4|10
1634608810000|2021-10-19 02:00:10|47370.6|47350.6|47368.4|47348.4|47370.6|47350.6|47365.9|47345.9|2
1634608820000|2021-10-19 02:00:20|47365.9|47345.9|47357.3|47337.3|47368.4|47348.4|47357.3|47337.3|13
1634608830000|2021-10-19 02:00:30|47355|47335|47343.4|47323.4|47355|47335|47343.4|47323.4|6
1634608840000|2021-10-19 02:00:40|47342|47322|47337.8|47317.8|47342|47322|47335.6|47315.6|10
1634608850000|2021-10-19 02:00:50|47336.7|47316.7|47333.1|47313.1|47341.7|47321.7|47333.1|47313.1|6
1634608860000|2021-10-19 02:01:00|47334.2|47314.2|47335.6|47315.6|47335.6|47315.6|47333.1|47313.1|0
1634608870000|2021-10-19 02:01:10|47333.1|47313.1|47340.6|47320.6|47340.6|47320.6|47333.1|47313.1|3
1634608880000|2021-10-19 02:01:20|47341.7|47321.7|47360.6|47340.6|47360.6|47340.6|47341.7|47321.7|20
1634608890000|2021-10-19 02:01:30|47368.1|47348.1|47378.1|47358.1|47380.6|47360.6|47368.1|47348.1|7
1634608900000|2021-10-19 02:01:40|47380.6|47360.6|47372|47352|47380.6|47360.6|47372|47352|6
1634608910000|2021-10-19 02:01:50|47374.5|47354.5|47369.5|47349.5|47374.5|47354.5|47369.5|47349.5|1
1634608920000|2021-10-19 02:02:00|47370.6|47350.6|47381.7|47361.7|47381.7|47361.7|47370.6|47350.6|1
1634608930000|2021-10-19 02:02:10|47385.6|47365.6|47385.6|47365.6|47385.6|47365.6|47385.6|47365.6|2
1634608940000|2021-10-19 02:02:20|47388.1|47368.1|47388.1|47368.1|47393.1|47373.1|47388.1|47368.1|7
1634608950000|2021-10-19 02:02:30|47385.6|47365.6|47386.7|47366.7|47386.7|47366.7|47384.5|47364.5|6
1634608960000|2021-10-19 02:02:40|47385.6|47365.6|47374.5|47354.5|47385.6|47365.6|47374.5|47354.5|10
1634608970000|2021-10-19 02:02:50|47369.5|47349.5|47347.8|47327.8|47369.5|47349.5|47347.8|47327.8|22
1634608980000|2021-10-19 02:03:00|47345|47325|47313.1|47293.1|47345|47325|47309.2|47289.2|18
1634608990000|2021-10-19 02:03:10|47310.6|47290.6|47305.6|47285.6|47310.6|47290.6|47305.6|47285.6|11
1634609000000|2021-10-19 02:03:20|47306.7|47286.7|47320.6|47300.6|47320.6|47300.6|47306.7|47286.7|1
1634609010000|2021-10-19 02:03:30|47323.1|47303.1|47320.6|47300.6|47325.6|47305.6|47320.6|47300.6|11
1634609020000|2021-10-19 02:03:40|47323.1|47303.1|47335.6|47315.6|47335.6|47315.6|47323.1|47303.1|7
1634609030000|2021-10-19 02:03:50|47333.1|47313.1|47329.5|47309.5|47333.1|47313.1|47329.5|47309.5|0
1634609040000|2021-10-19 02:04:00|47330.6|47310.6|47318.1|47298.1|47330.6|47310.6|47318.1|47298.1|5
1634609050000|2021-10-19 02:04:10|47315.6|47295.6|47320.6|47300.6|47320.6|47300.6|47315.6|47295.6|12
1634609060000|2021-10-19 02:04:20|47325.6|47305.6|47321.7|47301.7|47325.6|47305.6|47321.7|47301.7|2
1634609070000|2021-10-19 02:04:30|47320.6|47300.6|47310.6|47290.6|47320.6|47300.6|47310.6|47290.6|7
1634609080000|2021-10-19 02:04:40|47313.1|47293.1|47340.6|47320.6|47340.6|47320.6|47313.1|47293.1|9
1634609090000|2021-10-19 02:04:50|47342|47322|47345.6|47325.6|47345.6|47325.6|47342|47322|9
1634609100000|2021-10-19 02:05:00|47346.7|47326.7|47356.7|47336.7|47356.7|47336.7|47345.6|47325.6|8
1634609110000|2021-10-19 02:05:10|47357.8|47337.8|47370.6|47350.6|47370.6|47350.6|47357.8|47337.8|5
1634609120000|2021-10-19 02:05:20|47365.6|47345.6|47355.9|47335.9|47365.6|47345.6|47355.9|47335.9|4
1634609130000|2021-10-19 02:05:30|47354.5|47334.5|47349.5|47329.5|47355.6|47335.6|47349.5|47329.5|6
1634609140000|2021-10-19 02:05:40|47350.9|47330.9|47355.6|47335.6|47356.7|47336.7|47350.9|47330.9|3
1634609150000|2021-10-19 02:05:50|47354.5|47334.5|47350.6|47330.6|47355.6|47335.6|47350.6|47330.6|2
1634609160000|2021-10-19 02:06:00|47351.7|47331.7|47351.7|47331.7|47352.8|47332.8|47351.7|47331.7|6
1634609170000|2021-10-19 02:06:10|47344.5|47324.5|47340.6|47320.6|47344.5|47324.5|47340.6|47320.6|2
1634609180000|2021-10-19 02:06:20|47339.5|47319.5|47339.5|47319.5|47339.5|47319.5|47339.5|47319.5|1
1634609190000|2021-10-19 02:06:30|47338.4|47318.4|47328.1|47308.1|47338.4|47318.4|47328.1|47308.1|3
1634609200000|2021-10-19 02:06:40|47325.6|47305.6|47320.6|47300.6|47325.6|47305.6|47319.5|47299.5|5
1634609210000|2021-10-19 02:06:50|47325.6|47305.6|47325.6|47305.6|47328.1|47308.1|47325.6|47305.6|7
1634609220000|2021-10-19 02:07:00|47324.5|47304.5|47305.6|47285.6|47324.5|47304.5|47305.6|47285.6|5
1634609230000|2021-10-19 02:07:10|47310.6|47290.6|47295.6|47275.6|47310.6|47290.6|47295.6|47275.6|10
1634609240000|2021-10-19 02:07:20|47290.6|47270.6|47285.6|47265.6|47290.6|47270.6|47285.6|47265.6|15
1634609250000|2021-10-19 02:07:30|47283.1|47263.1|47271.7|47251.7|47283.1|47263.1|47270.6|47250.6|9
1634609260000|2021-10-19 02:07:40|47273.1|47253.1|47277.8|47257.8|47280.6|47260.6|47268.1|47248.1|35
1634609270000|2021-10-19 02:07:50|47279.2|47259.2|47278.1|47258.1|47282|47262|47275.6|47255.6|7
1634609280000|2021-10-19 02:08:00|47277|47257|47280.6|47260.6|47280.6|47260.6|47275.6|47255.6|6
1634609290000|2021-10-19 02:08:10|47275.6|47255.6|47273.1|47253.1|47285.6|47265.6|47273.1|47253.1|6
1634609300000|2021-10-19 02:08:20|47274.2|47254.2|47270.6|47250.6|47275.6|47255.6|47270.6|47250.6|3
1634609310000|2021-10-19 02:08:30|47274.5|47254.5|47285.6|47265.6|47289.2|47269.2|47274.5|47254.5|11
1634609320000|2021-10-19 02:08:40|47284.5|47264.5|47275.6|47255.6|47284.5|47264.5|47272|47252|14
1634609330000|2021-10-19 02:08:50|47280.6|47260.6|47280.6|47260.6|47280.6|47260.6|47280.6|47260.6|3
1634609340000|2021-10-19 02:09:00|47283.1|47263.1|47285.6|47265.6|47285.6|47265.6|47280.6|47260.6|9
1634609350000|2021-10-19 02:09:10|47282.8|47262.8|47280.6|47260.6|47283.1|47263.1|47280.6|47260.6|5
1634609360000|2021-10-19 02:09:20|47276.7|47256.7|47275.6|47255.6|47276.7|47256.7|47269.2|47249.2|10
1634609370000|2021-10-19 02:09:30|47272.8|47252.8|47270.6|47250.6|47272.8|47252.8|47268.1|47248.1|12
1634609380000|2021-10-19 02:09:40|47271.7|47251.7|47275.6|47255.6|47275.6|47255.6|47268.1|47248.1|6
1634609390000|2021-10-19 02:09:50|47274.2|47254.2|47281.7|47261.7|47281.7|47261.7|47274.2|47254.2|8
1634609400000|2021-10-19 02:10:00|47282.8|47262.8|47292.8|47272.8|47292.8|47272.8|47282.8|47262.8|6
1634609410000|2021-10-19 02:10:10|47294.2|47274.2|47308.9|47288.9|47308.9|47288.9|47294.2|47274.2|22
1634609420000|2021-10-19 02:10:20|47310.3|47290.3|47307|47287|47310.3|47290.3|47307|47287|5
1634609430000|2021-10-19 02:10:30|47308.1|47288.1|47308.1|47288.1|47308.1|47288.1|47308.1|47288.1|1
1634609440000|2021-10-19 02:10:40|47304.2|47284.2|47309.2|47289.2|47309.2|47289.2|47304.2|47284.2|0
1634609470000|2021-10-19 02:11:10|47304.2|47284.2|47301.7|47281.7|47304.2|47284.2|47301.7|47281.7|9
1634609480000|2021-10-19 02:11:20|47304.2|47284.2|47301.7|47281.7|47304.2|47284.2|47301.7|47281.7|0
1634609490000|2021-10-19 02:11:30|47300.6|47280.6|47299.2|47279.2|47300.6|47280.6|47296.7|47276.7|2
1634609500000|2021-10-19 02:11:40|47301.7|47281.7|47302.8|47282.8|47302.8|47282.8|47301.7|47281.7|0
1634609510000|2021-10-19 02:11:50|47301.7|47281.7|47301.7|47281.7|47301.7|47281.7|47301.7|47281.7|4
1634609520000|2021-10-19 02:12:00|47300.3|47280.3|47307.8|47287.8|47307.8|47287.8|47299.2|47279.2|9
1634609530000|2021-10-19 02:12:10|47309.2|47289.2|47316.7|47296.7|47316.7|47296.7|47309.2|47289.2|6
1634609540000|2021-10-19 02:12:20|47315.3|47295.3|47316.7|47296.7|47316.7|47296.7|47314.2|47294.2|0
1634609550000|2021-10-19 02:12:30|47317.8|47297.8|47319.2|47299.2|47319.2|47299.2|47317.8|47297.8|4
1634609560000|2021-10-19 02:12:40|47324.2|47304.2|47321.7|47301.7|47329.2|47309.2|47321.7|47301.7|7
1634609570000|2021-10-19 02:12:50|47320.6|47300.6|47324.2|47304.2|47324.2|47304.2|47316.7|47296.7|9
1634609580000|2021-10-19 02:13:00|47326.7|47306.7|47329.2|47309.2|47329.2|47309.2|47326.7|47306.7|2
1634609590000|2021-10-19 02:13:10|47326.7|47306.7|47324.2|47304.2|47326.7|47306.7|47324.2|47304.2|2
1634609600000|2021-10-19 02:13:20|47325.6|47305.6|47324.2|47304.2|47325.6|47305.6|47324.2|47304.2|1
1634609610000|2021-10-19 02:13:30|47323.1|47303.1|47319.2|47299.2|47323.1|47303.1|47316.7|47296.7|3
1634609620000|2021-10-19 02:13:40|||||||||1
1634609630000|2021-10-19 02:13:50|47314.2|47294.2|47314.2|47294.2|47314.2|47294.2|47314.2|47294.2|2
1634609640000|2021-10-19 02:14:00|47309.2|47289.2|47304.2|47284.2|47309.2|47289.2|47304.2|47284.2|10
1634609650000|2021-10-19 02:14:10|47305.3|47285.3|47304.2|47284.2|47307.8|47287.8|47301.7|47281.7|4
1634609660000|2021-10-19 02:14:20|47301.7|47281.7|47299.2|47279.2|47304.2|47284.2|47296.7|47276.7|3
1634609670000|2021-10-19 02:14:30|47297.8|47277.8|47293.1|47273.1|47297.8|47277.8|47293.1|47273.1|1
1634609680000|2021-10-19 02:14:40|47294.2|47274.2|47294.2|47274.2|47294.2|47274.2|47294.2|47274.2|1
1634609690000|2021-10-19 02:14:50|47295.6|47275.6|47299.2|47279.2|47300.3|47280.3|47295.6|47275.6|1
1634609700000|2021-10-19 02:15:00|47300.3|47280.3|47299.2|47279.2|47300.3|47280.3|47299.2|47279.2|2
1634609710000|2021-10-19 02:15:10|47300.6|47280.6|47301.7|47281.7|47301.7|47281.7|47300.6|47280.6|0
1634609730000|2021-10-19 02:15:30|47303.1|47283.1|47303.1|47283.1|47303.1|47283.1|47303.1|47283.1|3
1634609740000|2021-10-19 02:15:40|47304.2|47284.2|47304.2|47284.2|47305.3|47285.3|47304.2|47284.2|1
1634609750000|2021-10-19 02:15:50|47306.7|47286.7|47306.7|47286.7|47306.7|47286.7|47306.7|47286.7|0
1634609770000|2021-10-19 02:16:10|47307.8|47287.8|47309.2|47289.2|47309.2|47289.2|47307.8|47287.8|0
1634609780000|2021-10-19 02:16:20|47308.1|47288.1|47306.7|47286.7|47308.1|47288.1|47306.7|47286.7|0
1634609790000|2021-10-19 02:16:30|47304.2|47284.2|47304.2|47284.2|47304.2|47284.2|47304.2|47284.2|1
1634609820000|2021-10-19 02:17:00|||||||||1
1634609850000|2021-10-19 02:17:30|||||||||1
1634609860000|2021-10-19 02:17:40|47305.3|47285.3|47306.7|47286.7|47306.7|47286.7|47305.3|47285.3|0
1634609890000|2021-10-19 02:18:10|||||||||1
1634609900000|2021-10-19 02:18:20|||||||||3
1634609910000|2021-10-19 02:18:30|47305.3|47285.3|47301.7|47281.7|47305.3|47285.3|47301.7|47281.7|2
1634609930000|2021-10-19 02:18:50|47295.5|47275.5|47295.5|47275.5|47295.5|47275.5|47295.5|47275.5|5
1634609940000|2021-10-19 02:19:00|47296.9|47276.9|47299.2|47279.2|47299.2|47279.2|47296.9|47276.9|6
1634609950000|2021-10-19 02:19:10|47301.7|47281.7|47301.7|47281.7|47301.7|47281.7|47301.7|47281.7|1
1634609980000|2021-10-19 02:19:40|47300.5|47280.5|47299.2|47279.2|47300.5|47280.5|47299.2|47279.2|0
1634609990000|2021-10-19 02:19:50|47299.1|47279.1|47299.1|47279.1|47299.1|47279.1|47299.1|47279.1|0
1634610010000|2021-10-19 02:20:10|47295.3|47275.3|47295.3|47275.3|47295.3|47275.3|47295.3|47275.3|0
1634610020000|2021-10-19 02:20:20|47293.9|47273.9|47279.1|47259.1|47293.9|47273.9|47279.1|47259.1|10
1634610030000|2021-10-19 02:20:30|||||||||1
1634610040000|2021-10-19 02:20:40|||||||||3
1634610060000|2021-10-19 02:21:00|47281.6|47261.6|47281.6|47261.6|47281.6|47261.6|47281.6|47261.6|0
1634610070000|2021-10-19 02:21:10|47280.5|47260.5|47279.1|47259.1|47280.5|47260.5|47279.1|47259.1|0
1634610080000|2021-10-19 02:21:20|47280.5|47260.5|47281.6|47261.6|47281.6|47261.6|47279.1|47259.1|2
1634610090000|2021-10-19 02:21:30|47279.1|47259.1|47281.6|47261.6|47281.6|47261.6|47279.1|47259.1|1
1634610110000|2021-10-19 02:21:50|47282.8|47262.8|47286.6|47266.6|47286.6|47266.6|47282.8|47262.8|3
1634610120000|2021-10-19 02:22:00|47287.8|47267.8|47290.3|47270.3|47290.3|47270.3|47287.8|47267.8|1
1634610130000|2021-10-19 02:22:10|47289.1|47269.1|47291.6|47271.6|47291.6|47271.6|47289.1|47269.1|5
1634610170000|2021-10-19 02:22:50|||||||||1
1634610180000|2021-10-19 02:23:00|||||||||1
1634610210000|2021-10-19 02:23:30|47294.1|47274.1|47294.1|47274.1|47294.1|47274.1|47294.1|47274.1|0
1634610220000|2021-10-19 02:23:40|47295.2|47275.2|47296.6|47276.6|47296.6|47276.6|47295.2|47275.2|1
1634610230000|2021-10-19 02:23:50|||||||||1
1634610240000|2021-10-19 02:24:00|47299.1|47279.1|47299.1|47279.1|47299.1|47279.1|47299.1|47279.1|2
1634610250000|2021-10-19 02:24:10|47296.6|47276.6|47291.6|47271.6|47296.6|47276.6|47291.6|47271.6|2
1634610260000|2021-10-19 02:24:20|47294.1|47274.1|47294.1|47274.1|47294.1|47274.1|47294.1|47274.1|2
1634610300000|2021-10-19 02:25:00|47292.7|47272.7|47291.6|47271.6|47292.7|47272.7|47291.6|47271.6|0
1634610350000|2021-10-19 02:25:50|47290.5|47270.5|47289.1|47269.1|47290.5|47270.5|47289.1|47269.1|1
1634610360000|2021-10-19 02:26:00|47290.2|47270.2|47291.6|47271.6|47291.6|47271.6|47290.2|47270.2|1
1634610370000|2021-10-19 02:26:10|47294.1|47274.1|47294.1|47274.1|47294.1|47274.1|47291.6|47271.6|0
1634610380000|2021-10-19 02:26:20|47291.6|47271.6|47291.6|47271.6|47291.6|47271.6|47291.6|47271.6|2
1634610410000|2021-10-19 02:26:50|||||||||1
1634610420000|2021-10-19 02:27:00|47293|47273|47297.7|47277.7|47297.7|47277.7|47293|47273|5
1634610470000|2021-10-19 02:27:50|47298.8|47278.8|47298.8|47278.8|47298.8|47278.8|47298.8|47278.8|1
1634610490000|2021-10-19 02:28:10|47301.6|47281.6|47300.2|47280.2|47301.6|47281.6|47300.2|47280.2|4
1634610500000|2021-10-19 02:28:20|47302.7|47282.7|47304.1|47284.1|47304.1|47284.1|47302.7|47282.7|0
1634610510000|2021-10-19 02:28:30|47286.6|47266.6|47286.6|47266.6|47286.6|47266.6|47286.6|47266.6|10
1634610520000|2021-10-19 02:28:40|47285.2|47265.2|47286.6|47266.6|47286.6|47266.6|47284.1|47264.1|3
1634610540000|2021-10-19 02:29:00|||||||||1
1634610550000|2021-10-19 02:29:10|47287.7|47267.7|47287.7|47267.7|47287.7|47267.7|47287.7|47267.7|1
1634610560000|2021-10-19 02:29:20|||||||||1
1634610580000|2021-10-19 02:29:40|47289.9|47269.9|47289.9|47269.9|47289.9|47269.9|47289.9|47269.9|0
1634610590000|2021-10-19 02:29:50|47291.3|47271.3|47291.3|47271.3|47291.3|47271.3|47291.3|47271.3|0
1634610600000|2021-10-19 02:30:00|47292.7|47272.7|47299.1|47279.1|47299.1|47279.1|47288|47268|8
1634610610000|2021-10-19 02:30:10|47301.6|47281.6|47306.6|47286.6|47306.6|47286.6|47301.6|47281.6|5
1634610620000|2021-10-19 02:30:20|47309.1|47289.1|47309.1|47289.1|47309.1|47289.1|47309.1|47289.1|8
1634610630000|2021-10-19 02:30:30|||||||||1
1634610640000|2021-10-19 02:30:40|47310.2|47290.2|47324.1|47304.1|47324.1|47304.1|47310.2|47290.2|10
1634610650000|2021-10-19 02:30:50|47328|47308|47344.1|47324.1|47344.1|47324.1|47328|47308|7
1634610660000|2021-10-19 02:31:00|47341.6|47321.6|47345.2|47325.2|47345.2|47325.2|47341.6|47321.6|3
1634610670000|2021-10-19 02:31:10|47347.7|47327.7|47346.3|47326.3|47347.7|47327.7|47346.3|47326.3|10
1634610680000|2021-10-19 02:31:20|47347.7|47327.7|47371.6|47351.6|47379.1|47359.1|47347.7|47327.7|18
1634610690000|2021-10-19 02:31:30|47372.7|47352.7|47356.6|47336.6|47375.2|47355.2|47354.1|47334.1|22
1634610700000|2021-10-19 02:31:40|47358|47338|47365.5|47345.5|47365.5|47345.5|47358|47338|5
1634610710000|2021-10-19 02:31:50|47364.1|47344.1|47364.1|47344.1|47364.1|47344.1|47364.1|47344.1|7
1634610720000|2021-10-19 02:32:00|47361.6|47341.6|47366.6|47346.6|47366.6|47346.6|47361.6|47341.6|3
1634610730000|2021-10-19 02:32:10|47364.1|47344.1|47354.4|47334.4|47366.6|47346.6|47354.4|47334.4|9
1634610740000|2021-10-19 02:32:20|47348|47328|47334.1|47314.1|47348|47328|47329.1|47309.1|22
1634610750000|2021-10-19 02:32:30|47330.2|47310.2|47339.1|47319.1|47339.1|47319.1|47329.1|47309.1|3
1634610760000|2021-10-19 02:32:40|47336.9|47316.9|47336.9|47316.9|47336.9|47316.9|47336.9|47316.9|3
1634610770000|2021-10-19 02:32:50|47329.1|47309.1|47319.1|47299.1|47329.1|47309.1|47319.1|47299.1|7
1634610780000|2021-10-19 02:33:00|47324.1|47304.1|47326.6|47306.6|47326.6|47306.6|47324.1|47304.1|4
1634610790000|2021-10-19 02:33:10|47324.1|47304.1|47323|47303|47324.1|47304.1|47323|47303|4
1634610800000|2021-10-19 02:33:20|47319.1|47299.1|47321.9|47301.9|47321.9|47301.9|47319.1|47299.1|8
1634610810000|2021-10-19 02:33:30|47324.4|47304.4|47324.1|47304.1|47324.4|47304.4|47323|47303|3
1634610820000|2021-10-19 02:33:40|47325.2|47305.2|47327.7|47307.7|47327.7|47307.7|47325.2|47305.2|4
1634610830000|2021-10-19 02:33:50|47328.8|47308.8|47339.1|47319.1|47339.1|47319.1|47328.8|47308.8|7
1634610840000|2021-10-19 02:34:00|47340.5|47320.5|47359.1|47339.1|47359.1|47339.1|47340.5|47320.5|5
1634610850000|2021-10-19 02:34:10|47358|47338|47358|47338|47358|47338|47358|47338|1
1634610860000|2021-10-19 02:34:20|47356.9|47336.9|47355.5|47335.5|47356.9|47336.9|47355.5|47335.5|0
1634610870000|2021-10-19 02:34:30|47356.6|47336.6|47353|47333|47359.1|47339.1|47353|47333|5
1634610880000|2021-10-19 02:34:40|47350.5|47330.5|47328|47308|47350.5|47330.5|47328|47308|11
1634610890000|2021-10-19 02:34:50|47326.6|47306.6|47329.1|47309.1|47329.1|47309.1|47326.6|47306.6|1
1634610900000|2021-10-19 02:35:00|47334.1|47314.1|47347.7|47327.7|47347.7|47327.7|47334.1|47314.1|7
1634610910000|2021-10-19 02:35:10|47349.1|47329.1|47354.1|47334.1|47359.1|47339.1|47349.1|47329.1|6
1634610920000|2021-10-19 02:35:20|47355.2|47335.2|47355.2|47335.2|47355.2|47335.2|47355.2|47335.2|2
1634610940000|2021-10-19 02:35:40|47354.1|47334.1|47349.4|47329.4|47354.1|47334.1|47349.4|47329.4|1
1634610950000|2021-10-19 02:35:50|47346.6|47326.6|47335.5|47315.5|47346.6|47326.6|47335.5|47315.5|5
1634610960000|2021-10-19 02:36:00|47334.1|47314.1|47344.1|47324.1|47344.1|47324.1|47334.1|47314.1|2
1634610970000|2021-10-19 02:36:10|47339.1|47319.1|47336.6|47316.6|47339.1|47319.1|47334.1|47314.1|4
1634610980000|2021-10-19 02:36:20|47339.1|47319.1|47324.1|47304.1|47340.5|47320.5|47324.1|47304.1|4
1634610990000|2021-10-19 02:36:30|47321.6|47301.6|47319.1|47299.1|47324.1|47304.1|47319.1|47299.1|1
1634611000000|2021-10-19 02:36:40|47320.2|47300.2|47306.6|47286.6|47323|47303|47306.6|47286.6|9
1634611010000|2021-10-19 02:36:50|47304.1|47284.1|47294.1|47274.1|47304.1|47284.1|47294.1|47274.1|9
1634611020000|2021-10-19 02:37:00|47295.2|47275.2|47276.6|47256.6|47296.6|47276.6|47276.6|47256.6|20
1634611030000|2021-10-19 02:37:10|47273.8|47253.8|47273|47253|47275.5|47255.5|47270.5|47250.5|5
1634611040000|2021-10-19 02:37:20|47275.5|47255.5|47283|47263|47283|47263|47275.5|47255.5|11
1634611050000|2021-10-19 02:37:30|||||||||1
1634611070000|2021-10-19 02:37:50|47281.6|47261.6|47281.6|47261.6|47281.6|47261.6|47279.1|47259.1|0
1634611080000|2021-10-19 02:38:00|47280.5|47260.5|47281.6|47261.6|47283|47263|47279.1|47259.1|0
1634611090000|2021-10-19 02:38:10|47284.1|47264.1|47284.1|47264.1|47284.1|47264.1|47284.1|47264.1|0
1634611100000|2021-10-19 02:38:20|47279.1|47259.1|47281.6|47261.6|47281.6|47261.6|47279.1|47259.1|2
1634611120000|2021-10-19 02:38:40|47282.7|47262.7|47295.5|47275.5|47295.5|47275.5|47282.7|47262.7|7
1634611130000|2021-10-19 02:38:50|47294.1|47274.1|47294.1|47274.1|47294.1|47274.1|47294.1|47274.1|0
1634611150000|2021-10-19 02:39:10|47297.7|47277.7|47300.2|47280.2|47300.2|47280.2|47297.7|47277.7|3
1634611160000|2021-10-19 02:39:20|47299.1|47279.1|47276.6|47256.6|47299.1|47279.1|47276.6|47256.6|10
1634611170000|2021-10-19 02:39:30|47274.1|47254.1|47269.1|47249.1|47274.1|47254.1|47269.1|47249.1|2
1634611180000|2021-10-19 02:39:40|47266.6|47246.6|47265.5|47245.5|47266.6|47246.6|47265.2|47245.2|6
1634611190000|2021-10-19 02:39:50|47266.6|47246.6|47264.1|47244.1|47266.6|47246.6|47264.1|47244.1|3
1634611200000|2021-10-19 02:40:00|47262.7|47242.7|47254.1|47234.1|47262.7|47242.7|47254.1|47234.1|7
1634611210000|2021-10-19 02:40:10|47255.5|47235.5|47261.6|47241.6|47261.6|47241.6|47255.5|47235.5|6
1634611220000|2021-10-19 02:40:20|47264.1|47244.1|47261.6|47241.6|47264.1|47244.1|47261.6|47241.6|0
1634611230000|2021-10-19 02:40:30|47265.5|47245.5|47269.1|47249.1|47269.1|47249.1|47265.5|47245.5|0
1634611240000|2021-10-19 02:40:40|47274.1|47254.1|47274.1|47254.1|47275.2|47255.2|47274.1|47254.1|13
1634611250000|2021-10-19 02:40:50|||||||||1
1634611260000|2021-10-19 02:41:00|47272.7|47252.7|47268|47248|47272.7|47252.7|47268|47248|5
1634611270000|2021-10-19 02:41:10|47269.1|47249.1|47269.1|47249.1|47269.1|47249.1|47269.1|47249.1|6
1634611280000|2021-10-19 02:41:20|47270.2|47250.2|47279.1|47259.1|47279.1|47259.1|47269.1|47249.1|4
1634611290000|2021-10-19 02:41:30|47280.2|47260.2|47285.2|47265.2|47285.2|47265.2|47280.2|47260.2|4
1634611300000|2021-10-19 02:41:40|47286.6|47266.6|47289.1|47269.1|47289.1|47269.1|47285.2|47265.2|3
1634611310000|2021-10-19 02:41:50|47288|47268|47288|47268|47288|47268|47288|47268|2
1634611320000|2021-10-19 02:42:00|47290.5|47270.5|47286.6|47266.6|47290.5|47270.5|47286.6|47266.6|4
1634611340000|2021-10-19 02:42:20|47288|47268|47288|47268|47288|47268|47288|47268|1
1634611350000|2021-10-19 02:42:30|47289.1|47269.1|47289.1|47269.1|47289.1|47269.1|47289.1|47269.1|1
1634611360000|2021-10-19 02:42:40|47284.1|47264.1|47281.6|47261.6|47284.1|47264.1|47281.6|47261.6|1
1634611370000|2021-10-19 02:42:50|47280.2|47260.2|47279.1|47259.1|47284.1|47264.1|47279.1|47259.1|3
1634611380000|2021-10-19 02:43:00|47281.6|47261.6|47289.1|47269.1|47289.1|47269.1|47281.6|47261.6|0
1634611390000|2021-10-19 02:43:10|47287.7|47267.7|47279.1|47259.1|47287.7|47267.7|47279.1|47259.1|12
1634611400000|2021-10-19 02:43:20|47274.1|47254.1|47271.6|47251.6|47274.1|47254.1|47271.6|47251.6|4
1634611410000|2021-10-19 02:43:30|47270.5|47250.5|47266.6|47246.6|47270.5|47250.5|47266.6|47246.6|4
1634611420000|2021-10-19 02:43:40|47269.1|47249.1|47269.1|47249.1|47269.1|47249.1|47269.1|47249.1|0
1634611430000|2021-10-19 02:43:50|47271.6|47251.6|47274.1|47254.1|47274.1|47254.1|47271.6|47251.6|0
1634611440000|2021-10-19 02:44:00|47287.7|47267.7|47289.1|47269.1|47289.1|47269.1|47287.7|47267.7|3
1634611450000|2021-10-19 02:44:10|47288|47268|47259.1|47239.1|47288|47268|47259.1|47239.1|17
1634611460000|2021-10-19 02:44:20|47258|47238|47244.1|47224.1|47260.5|47240.5|47243|47223|24
1634611470000|2021-10-19 02:44:30|47246.6|47226.6|47244.1|47224.1|47249.1|47229.1|47244.1|47224.1|2
1634611480000|2021-10-19 02:44:40|47245.2|47225.2|47255.2|47235.2|47259.1|47239.1|47245.2|47225.2|14
1634611490000|2021-10-19 02:44:50|47253.8|47233.8|47255.2|47235.2|47255.2|47235.2|47253.8|47233.8|5
1634611520000|2021-10-19 02:45:20|47254.1|47234.1|47254.1|47234.1|47254.1|47234.1|47254.1|47234.1|0
1634611530000|2021-10-19 02:45:30|47255.2|47235.2|47256.6|47236.6|47259.1|47239.1|47255.2|47235.2|1
1634611540000|2021-10-19 02:45:40|47254.1|47234.1|47270.2|47250.2|47270.2|47250.2|47254.1|47234.1|11
1634611550000|2021-10-19 02:45:50|47275.2|47255.2|47277.7|47257.7|47277.7|47257.7|47275.2|47255.2|2
1634611560000|2021-10-19 02:46:00|47279.1|47259.1|47277.7|47257.7|47279.1|47259.1|47276.6|47256.6|2
1634611570000|2021-10-19 02:46:10|47276.3|47256.3|47274.1|47254.1|47276.3|47256.3|47274.1|47254.1|1
1634611580000|2021-10-19 02:46:20|47269.1|47249.1|47266.8|47246.8|47269.1|47249.1|47266.8|47246.8|1
1634611590000|2021-10-19 02:46:30|47264.1|47244.1|47269.1|47249.1|47269.1|47249.1|47264.1|47244.1|11
1634611600000|2021-10-19 02:46:40|47274.1|47254.1|47274.1|47254.1|47274.1|47254.1|47274.1|47254.1|5
1634611610000|2021-10-19 02:46:50|47279.1|47259.1|47289.1|47269.1|47289.1|47269.1|47279.1|47259.1|9
1634611620000|2021-10-19 02:47:00|||||||||2
1634611630000|2021-10-19 02:47:10|47292.7|47272.7|47294.1|47274.1|47294.1|47274.1|47292.7|47272.7|7
1634611640000|2021-10-19 02:47:20|47295.4|47275.4|47298.8|47278.8|47298.8|47278.8|47295.4|47275.4|3
1634611650000|2021-10-19 02:47:30|47297.7|47277.7|47295.2|47275.2|47297.7|47277.7|47295.2|47275.2|4
1634611660000|2021-10-19 02:47:40|47293.8|47273.8|47294.1|47274.1|47295.2|47275.2|47293.8|47273.8|0
1634611670000|2021-10-19 02:47:50|47292.7|47272.7|47292.7|47272.7|47295.2|47275.2|47291.3|47271.3|0
1634611680000|2021-10-19 02:48:00|47291.3|47271.3|47275.4|47255.4|47291.3|47271.3|47275.4|47255.4|9
1634611690000|2021-10-19 02:48:10|47274.1|47254.1|47279.1|47259.1|47279.1|47259.1|47274.1|47254.1|2
1634611700000|2021-10-19 02:48:20|47276.8|47256.8|47279.1|47259.1|47279.1|47259.1|47270.4|47250.4|9
1634611710000|2021-10-19 02:48:30|47276.3|47256.3|47274.1|47254.1|47276.3|47256.3|47274.1|47254.1|1
1634611720000|2021-10-19 02:48:40|47276.6|47256.6|47280.2|47260.2|47280.2|47260.2|47276.6|47256.6|0
1634611740000|2021-10-19 02:49:00|47282.9|47262.9|47292.7|47272.7|47292.7|47272.7|47282.9|47262.9|3
1634611760000|2021-10-19 02:49:20|47294.1|47274.1|47297.7|47277.7|47297.7|47277.7|47294.1|47274.1|2
1634611770000|2021-10-19 02:49:30|47298.8|47278.8|47301.3|47281.3|47301.3|47281.3|47298.8|47278.8|1
1634611780000|2021-10-19 02:49:40|47302.4|47282.4|47305.2|47285.2|47305.2|47285.2|47302.4|47282.4|7
1634611790000|2021-10-19 02:49:50|47306.3|47286.3|47318.8|47298.8|47318.8|47298.8|47306.3|47286.3|12
1634611800000|2021-10-19 02:50:00|47317.7|47297.7|47324|47304|47324|47304|47317.7|47297.7|6
1634611810000|2021-10-19 02:50:10|47325.4|47305.4|47325.4|47305.4|47325.4|47305.4|47325.4|47305.4|0
1634611820000|2021-10-19 02:50:20|||||||||1
1634611830000|2021-10-19 02:50:30|47324|47304|47332.7|47312.7|47332.7|47312.7|47324|47304|2
1634611840000|2021-10-19 02:50:40|47330.2|47310.2|47334|47314|47334|47314|47329|47309|0
1634611850000|2021-10-19 02:50:50|47329|47309|47324|47304|47329|47309|47324|47304|1
1634611860000|2021-10-19 02:51:00|47321.5|47301.5|47319|47299|47321.5|47301.5|47319|47299|5
1634611870000|2021-10-19 02:51:10|47320.2|47300.2|47321.5|47301.5|47321.5|47301.5|47320.2|47300.2|3
1634611880000|2021-10-19 02:51:20|47324|47304|47324|47304|47324|47304|47324|47304|3
1634611890000|2021-10-19 02:51:30|47325.4|47305.4|47341.5|47321.5|47341.5|47321.5|47325.4|47305.4|6
1634611900000|2021-10-19 02:51:40|47342.7|47322.7|47344|47324|47344|47324|47342.7|47322.7|2
1634611910000|2021-10-19 02:51:50|47346.8|47326.8|47351.5|47331.5|47351.5|47331.5|47346.8|47326.8|2
1634611920000|2021-10-19 02:52:00|47346.5|47326.5|47345.4|47325.4|47346.5|47326.5|47345.4|47325.4|1
1634611930000|2021-10-19 02:52:10|47341.5|47321.5|47327.7|47307.7|47341.5|47321.5|47327.7|47307.7|6
1634611940000|2021-10-19 02:52:20|47329|47309|47329|47309|47329|47309|47329|47309|0
1634611950000|2021-10-19 02:52:30|47326.5|47306.5|47321.5|47301.5|47326.5|47306.5|47321.5|47301.5|1
1634611960000|2021-10-19 02:52:40|47322.7|47302.7|47329|47309|47329|47309|47322.7|47302.7|5
1634611980000|2021-10-19 02:53:00|47326.5|47306.5|47321.5|47301.5|47326.5|47306.5|47321.5|47301.5|4
1634611990000|2021-10-19 02:53:10|47318.8|47298.8|47316.5|47296.5|47318.8|47298.8|47316.5|47296.5|1
1634612010000|2021-10-19 02:53:30|47317.6|47297.6|47317.6|47297.6|47317.6|47297.6|47317.6|47297.6|2
1634612020000|2021-10-19 02:53:40|47316.5|47296.5|47319|47299|47319|47299|47316.5|47296.5|3
1634612030000|2021-10-19 02:53:50|47324|47304|47324|47304|47324|47304|47324|47304|2
1634612040000|2021-10-19 02:54:00|47322.9|47302.9|47316.5|47296.5|47322.9|47302.9|47316.5|47296.5|4
1634612050000|2021-10-19 02:54:10|47315.4|47295.4|47309|47289|47316.5|47296.5|47309|47289|8
1634612060000|2021-10-19 02:54:20|47307.9|47287.9|47309|47289|47309|47289|47306.5|47286.5|2
1634612070000|2021-10-19 02:54:30|47307.9|47287.9|47306.5|47286.5|47309|47289|47304|47284|3
1634612080000|2021-10-19 02:54:40|47307.9|47287.9|47294|47274|47309|47289|47290.4|47270.4|5
1634612100000|2021-10-19 02:55:00|47290.1|47270.1|47290.1|47270.1|47290.1|47270.1|47290.1|47270.1|4
1634612110000|2021-10-19 02:55:10|47291.5|47271.5|47296.5|47276.5|47296.5|47276.5|47291.5|47271.5|1
1634612120000|2021-10-19 02:55:20|47299|47279|47295.4|47275.4|47299|47279|47295.4|47275.4|6
1634612130000|2021-10-19 02:55:30|47294.3|47274.3|47294|47274|47294.3|47274.3|47292.9|47272.9|4
1634612140000|2021-10-19 02:55:40|47291.5|47271.5|47292.9|47272.9|47292.9|47272.9|47289|47269|2
1634612150000|2021-10-19 02:55:50|47291.8|47271.8|47294|47274|47294|47274|47290.4|47270.4|0
1634612160000|2021-10-19 02:56:00|47290.4|47270.4|47294|47274|47294|47274|47290.4|47270.4|1
1634612170000|2021-10-19 02:56:10|47290.4|47270.4|47291.5|47271.5|47291.5|47271.5|47290.4|47270.4|4
1634612180000|2021-10-19 02:56:20|47290.4|47270.4|47290.4|47270.4|47290.4|47270.4|47290.4|47270.4|0
1634612190000|2021-10-19 02:56:30|47289.3|47269.3|47286.8|47266.8|47289.3|47269.3|47286.8|47266.8|3
1634612200000|2021-10-19 02:56:40|47282.9|47262.9|47262.9|47242.9|47282.9|47262.9|47262.9|47242.9|8
1634612210000|2021-10-19 02:56:50|47260.1|47240.1|47242.9|47222.9|47260.1|47240.1|47242.9|47222.9|23
1634612220000|2021-10-19 02:57:00|47244|47224|47265.4|47245.4|47265.4|47245.4|47244|47224|8
1634612230000|2021-10-19 02:57:10|47262.9|47242.9|47265.4|47245.4|47265.4|47245.4|47262.9|47242.9|4
1634612240000|2021-10-19 02:57:20|47262.9|47242.9|47265.4|47245.4|47265.4|47245.4|47262.9|47242.9|0
1634612250000|2021-10-19 02:57:30|47267.9|47247.9|47281.5|47261.5|47281.5|47261.5|47267.9|47247.9|15
1634612260000|2021-10-19 02:57:40|47285.4|47265.4|47295.4|47275.4|47295.4|47275.4|47285.4|47265.4|5
1634612270000|2021-10-19 02:57:50|47294.3|47274.3|47290.4|47270.4|47294.3|47274.3|47290.4|47270.4|2
1634612280000|2021-10-19 02:58:00|47292.9|47272.9|47290.4|47270.4|47292.9|47272.9|47290.4|47270.4|0
1634612290000|2021-10-19 02:58:10|47281.8|47261.8|47266.8|47246.8|47281.8|47261.8|47266.8|47246.8|15
1634612300000|2021-10-19 02:58:20|47270.4|47250.4|47265.4|47245.4|47270.4|47250.4|47265.4|47245.4|5
1634612310000|2021-10-19 02:58:30|47264.3|47244.3|47249.3|47229.3|47264.3|47244.3|47249.3|47229.3|7
1634612320000|2021-10-19 02:58:40|47251.5|47231.5|47255.4|47235.4|47255.4|47235.4|47251.5|47231.5|6
1634612330000|2021-10-19 02:58:50|47254.3|47234.3|47255.4|47235.4|47255.4|47235.4|47252.9|47232.9|0
1634612340000|2021-10-19 02:59:00|47254|47234|47254|47234|47254|47234|47250.4|47230.4|13
1634612350000|2021-10-19 02:59:10|47252.9|47232.9|47250.4|47230.4|47252.9|47232.9|47250.4|47230.4|1
1634612360000|2021-10-19 02:59:20|47251.5|47231.5|47250.4|47230.4|47255.4|47235.4|47250.4|47230.4|2
1634612370000|2021-10-19 02:59:30|47252.6|47232.6|47255.4|47235.4|47255.4|47235.4|47252.6|47232.6|0
1634612380000|2021-10-19 02:59:40|47250.4|47230.4|47247.9|47227.9|47251.8|47231.8|47247.9|47227.9|4
1634612390000|2021-10-19 02:59:50|47246.5|47226.5|47224|47204|47246.5|47226.5|47224|47204|21
1634612400000|2021-10-19 03:00:00|47222.9|47202.9|47197.9|47177.9|47222.9|47202.9|47195.7|47175.7|38
1634612410000|2021-10-19 03:00:10|47196.5|47176.5|47196.8|47176.8|47196.8|47176.8|47189.6|47169.6|25
1634612420000|2021-10-19 03:00:20|47200.4|47180.4|47202.9|47182.9|47202.9|47182.9|47200.4|47180.4|5
1634612430000|2021-10-19 03:00:30|47204|47184|47210.4|47190.4|47210.4|47190.4|47204|47184|4
1634612440000|2021-10-19 03:00:40|47211.5|47191.5|47205.4|47185.4|47215.4|47195.4|47205.4|47185.4|9
1634612450000|2021-10-19 03:00:50|47206.8|47186.8|47210.4|47190.4|47215.4|47195.4|47206.8|47186.8|9
1634612460000|2021-10-19 03:01:00|47212.9|47192.9|47222.9|47202.9|47222.9|47202.9|47210.4|47190.4|3
1634612470000|2021-10-19 03:01:10|47224.3|47204.3|47261.5|47241.5|47261.5|47241.5|47224.3|47204.3|16
1634612480000|2021-10-19 03:01:20|47266.5|47246.5|47290.4|47270.4|47291.5|47271.5|47266.5|47246.5|14
1634612490000|2021-10-19 03:01:30|47289.3|47269.3|47295.4|47275.4|47295.4|47275.4|47289.3|47269.3|4
1634612500000|2021-10-19 03:01:40|47294.3|47274.3|47290.4|47270.4|47294.3|47274.3|47290.4|47270.4|9
1634612510000|2021-10-19 03:01:50|47291.8|47271.8|47312.9|47292.9|47312.9|47292.9|47291.8|47271.8|7
1634612520000|2021-10-19 03:02:00|47310.4|47290.4|47307.9|47287.9|47310.4|47290.4|47307.9|47287.9|7
1634612530000|2021-10-19 03:02:10|47306.5|47286.5|47266.8|47246.8|47306.5|47286.5|47266.8|47246.8|30
1634612540000|2021-10-19 03:02:20|47265.4|47245.4|47275.4|47255.4|47275.4|47255.4|47265.4|47245.4|2
1634612550000|2021-10-19 03:02:30|47270.4|47250.4|47270.4|47250.4|47270.4|47250.4|47270.4|47250.4|5
1634612560000|2021-10-19 03:02:40|47284|47264|47286.5|47266.5|47286.5|47266.5|47284|47264|6
1634612570000|2021-10-19 03:02:50|47285.4|47265.4|47285.4|47265.4|47290.4|47270.4|47285.4|47265.4|4
1634612580000|2021-10-19 03:03:00|47284.3|47264.3|47257.9|47237.9|47284.3|47264.3|47257.9|47237.9|14
1634612590000|2021-10-19 03:03:10|47255.4|47235.4|47242.9|47222.9|47255.4|47235.4|47242.9|47222.9|2
1634612600000|2021-10-19 03:03:20|47245.1|47225.1|47252.9|47232.9|47252.9|47232.9|47245.1|47225.1|17
1634612610000|2021-10-19 03:03:30|47250.4|47230.4|47256.8|47236.8|47262.9|47242.9|47250.4|47230.4|4
1634612620000|2021-10-19 03:03:40|47255.4|47235.4|47262.9|47242.9|47262.9|47242.9|47252.9|47232.9|3
1634612630000|2021-10-19 03:03:50|47265.4|47245.4|47265.4|47245.4|47265.4|47245.4|47260.4|47240.4|4
1634612640000|2021-10-19 03:04:00|47262.9|47242.9|47255.4|47235.4|47262.9|47242.9|47252.9|47232.9|9
1634612650000|2021-10-19 03:04:10|47250.4|47230.4|47255.4|47235.4|47255.4|47235.4|47250.4|47230.4|3
1634612660000|2021-10-19 03:04:20|47256.5|47236.5|47265.4|47245.4|47266.5|47246.5|47256.5|47236.5|6
1634612670000|2021-10-19 03:04:30|||||||||4
1634612680000|2021-10-19 03:04:40|47266.8|47246.8|47266.8|47246.8|47266.8|47246.8|47266.8|47246.8|1
1634612690000|2021-10-19 03:04:50|47270.4|47250.4|47270.4|47250.4|47270.4|47250.4|47270.4|47250.4|0
1634612700000|2021-10-19 03:05:00|||||||||3
1634612710000|2021-10-19 03:05:10|||||||||2
1634612730000|2021-10-19 03:05:30|47271.8|47251.8|47277.9|47257.9|47277.9|47257.9|47271.8|47251.8|1
1634612740000|2021-10-19 03:05:40|47276.5|47256.5|47277.9|47257.9|47277.9|47257.9|47275.4|47255.4|2
1634612750000|2021-10-19 03:05:50|47279.3|47259.3|47280.4|47260.4|47280.4|47260.4|47279.3|47259.3|1
1634612760000|2021-10-19 03:06:00|47282.9|47262.9|47289|47269|47289|47269|47282.9|47262.9|2
1634612770000|2021-10-19 03:06:10|47290.4|47270.4|47287.9|47267.9|47292.6|47272.6|47287.9|47267.9|5
1634612780000|2021-10-19 03:06:20|47286.8|47266.8|47278.2|47258.2|47286.8|47266.8|47278.2|47258.2|4
1634612790000|2021-10-19 03:06:30|47275.4|47255.4|47275.4|47255.4|47275.4|47255.4|47270.4|47250.4|8
1634612800000|2021-10-19 03:06:40|47272.6|47252.6|47272.9|47252.9|47275.4|47255.4|47272.6|47252.6|5
1634612810000|2021-10-19 03:06:50|47270.4|47250.4|47250.4|47230.4|47275.4|47255.4|47250.4|47230.4|12
1634612820000|2021-10-19 03:07:00|47247.9|47227.9|47251.5|47231.5|47252.9|47232.9|47247.9|47227.9|2
1634612830000|2021-10-19 03:07:10|47252.9|47232.9|47245.4|47225.4|47252.9|47232.9|47245.4|47225.4|0
1634612840000|2021-10-19 03:07:20|47244|47224|47240.4|47220.4|47244|47224|47240.4|47220.4|1
1634612850000|2021-10-19 03:07:30|47235.4|47215.4|47230.4|47210.4|47235.4|47215.4|47230.4|47210.4|3
1634612860000|2021-10-19 03:07:40|47231.5|47211.5|47240.4|47220.4|47240.4|47220.4|47231.5|47211.5|7
1634612870000|2021-10-19 03:07:50|47235.4|47215.4|47229|47209|47235.4|47215.4|47229|47209|2
1634612880000|2021-10-19 03:08:00|47231.5|47211.5|47235.4|47215.4|47235.4|47215.4|47231.5|47211.5|3
1634612890000|2021-10-19 03:08:10|47236.5|47216.5|47245.4|47225.4|47245.4|47225.4|47236.5|47216.5|0
1634612900000|2021-10-19 03:08:20|47242.9|47222.9|47240.4|47220.4|47242.9|47222.9|47240.4|47220.4|3
1634612920000|2021-10-19 03:08:40|47242.9|47222.9|47247.9|47227.9|47247.9|47227.9|47242.9|47222.9|1
1634612930000|2021-10-19 03:08:50|47250.4|47230.4|47250.4|47230.4|47250.4|47230.4|47250.4|47230.4|3
1634612940000|2021-10-19 03:09:00|47251.8|47231.8|47260.4|47240.4|47261.5|47241.5|47251.8|47231.8|2
1634612950000|2021-10-19 03:09:10|47257.9|47237.9|47245.4|47225.4|47257.9|47237.9|47245.4|47225.4|2
1634612960000|2021-10-19 03:09:20|47246.5|47226.5|47247.9|47227.9|47247.9|47227.9|47246.5|47226.5|0
1634612970000|2021-10-19 03:09:30|47249|47229|47251.8|47231.8|47251.8|47231.8|47249|47229|0
1634612980000|2021-10-19 03:09:40|47254|47234|47261.8|47241.8|47261.8|47241.8|47254|47234|1
1634612990000|2021-10-19 03:09:50|47260.4|47240.4|47264.3|47244.3|47264.3|47244.3|47260.4|47240.4|1
1634613010000|2021-10-19 03:10:10|47261.8|47241.8|47261.8|47241.8|47266.8|47246.8|47261.8|47241.8|2
1634613020000|2021-10-19 03:10:20|47259.3|47239.3|47259.3|47239.3|47259.3|47239.3|47259.3|47239.3|3
1634613030000|2021-10-19 03:10:30|47262.9|47242.9|47262.9|47242.9|47262.9|47242.9|47262.9|47242.9|0
1634613040000|2021-10-19 03:10:40|47265.4|47245.4|47271.8|47251.8|47271.8|47251.8|47265.4|47245.4|1
1634613050000|2021-10-19 03:10:50|47272.9|47252.9|47281.8|47261.8|47282.9|47262.9|47272.9|47252.9|1
1634613060000|2021-10-19 03:11:00|47273.1|47253.1|47273.1|47253.1|47275.4|47255.4|47271.8|47251.8|3
1634613070000|2021-10-19 03:11:10|47271.8|47251.8|47285.4|47265.4|47285.4|47265.4|47271.8|47251.8|4
1634613080000|2021-10-19 03:11:20|47287.6|47267.6|47291.8|47271.8|47291.8|47271.8|47287.6|47267.6|1
1634613090000|2021-10-19 03:11:30|47290.6|47270.6|47286.8|47266.8|47290.6|47270.6|47286.8|47266.8|0
1634613100000|2021-10-19 03:11:40|47284.3|47264.3|47284.3|47264.3|47284.3|47264.3|47284.3|47264.3|3
1634613120000|2021-10-19 03:12:00|47281.5|47261.5|47279.3|47259.3|47281.5|47261.5|47279.3|47259.3|1
1634613130000|2021-10-19 03:12:10|47271.8|47251.8|47271.8|47251.8|47271.8|47251.8|47271.8|47251.8|0
1634613150000|2021-10-19 03:12:30|47266.8|47246.8|47266.8|47246.8|47266.8|47246.8|47266.8|47246.8|2
1634613160000|2021-10-19 03:12:40|47267.9|47247.9|47266.8|47246.8|47271.8|47251.8|47266.8|47246.8|1
1634613170000|2021-10-19 03:12:50|47263.1|47243.1|47246.8|47226.8|47263.1|47243.1|47246.8|47226.8|8
1634613180000|2021-10-19 03:13:00|47245.4|47225.4|47251.8|47231.8|47251.8|47231.8|47244.3|47224.3|1
1634613190000|2021-10-19 03:13:10|47255.6|47235.6|47260.4|47240.4|47260.4|47240.4|47255.6|47235.6|1
1634613200000|2021-10-19 03:13:20|47261.8|47241.8|47265.4|47245.4|47265.4|47245.4|47256.8|47236.8|5
1634613210000|2021-10-19 03:13:30|47266.5|47246.5|47266.8|47246.8|47267.9|47247.9|47266.5|47246.5|0
1634613220000|2021-10-19 03:13:40|47270.1|47250.1|47281.7|47261.7|47281.7|47261.7|47270.1|47250.1|5
1634613230000|2021-10-19 03:13:50|47279|47259|47281.7|47261.7|47281.7|47261.7|47276.7|47256.7|2
1634613240000|2021-10-19 03:14:00|||||||||1
1634613250000|2021-10-19 03:14:10|47279.2|47259.2|47282.9|47262.9|47282.9|47262.9|47279.2|47259.2|5
1634613260000|2021-10-19 03:14:20|47284.2|47264.2|47289|47269|47289|47269|47284.2|47264.2|3
1634613280000|2021-10-19 03:14:40|47287.9|47267.9|47279|47259|47287.9|47267.9|47279|47259|4
1634613290000|2021-10-19 03:14:50|47280.4|47260.4|47284|47264|47284|47264|47280.4|47260.4|3
1634613300000|2021-10-19 03:15:00|47285.4|47265.4|47285.4|47265.4|47285.4|47265.4|47285.4|47265.4|1
1634613310000|2021-10-19 03:15:10|47289.2|47269.2|47302.9|47282.9|47302.9|47282.9|47289.2|47269.2|10
1634613320000|2021-10-19 03:15:20|47300.4|47280.4|47295.4|47275.4|47300.4|47280.4|47295.4|47275.4|3
1634613330000|2021-10-19 03:15:30|47296.5|47276.5|47299|47279|47299|47279|47296.5|47276.5|1
1634613340000|2021-10-19 03:15:40|||||||||1
1634613350000|2021-10-19 03:15:50|47297.9|47277.9|47294.2|47274.2|47297.9|47277.9|47294.2|47274.2|1
1634613360000|2021-10-19 03:16:00|47290.9|47270.9|47285.4|47265.4|47290.9|47270.9|47282.9|47262.9|6
1634613380000|2021-10-19 03:16:20|47290.4|47270.4|47300.4|47280.4|47300.4|47280.4|47290.4|47270.4|7
1634613390000|2021-10-19 03:16:30|47294.2|47274.2|47294.2|47274.2|47294.2|47274.2|47294.2|47274.2|1
1634613410000|2021-10-19 03:16:50|47295.3|47275.3|47304|47284|47304|47284|47295.3|47275.3|4
1634613420000|2021-10-19 03:17:00|47302.8|47282.8|47301.5|47281.5|47302.8|47282.8|47301.5|47281.5|0
1634613430000|2021-10-19 03:17:10|47300.3|47280.3|47273.1|47253.1|47300.3|47280.3|47273.1|47253.1|12
1634613440000|2021-10-19 03:17:20|47270.3|47250.3|47265.3|47245.3|47270.3|47250.3|47260.3|47240.3|8
1634613450000|2021-10-19 03:17:30|47271.5|47251.5|47311.7|47291.7|47311.7|47291.7|47271.5|47251.5|6
1634613460000|2021-10-19 03:17:40|47310.6|47290.6|47312.8|47292.8|47312.8|47292.8|47309.2|47289.2|6
1634613470000|2021-10-19 03:17:50|47311.7|47291.7|47311.7|47291.7|47311.7|47291.7|47311.7|47291.7|1
1634613480000|2021-10-19 03:18:00|47310.6|47290.6|47311.7|47291.7|47311.7|47291.7|47309.5|47289.5|4
1634613490000|2021-10-19 03:18:10|47306.7|47286.7|47299.2|47279.2|47306.7|47286.7|47299.2|47279.2|4
1634613500000|2021-10-19 03:18:20|47294.2|47274.2|47296.7|47276.7|47296.7|47276.7|47291.7|47271.7|4
1634613510000|2021-10-19 03:18:30|||||||||3
1634613530000|2021-10-19 03:18:50|||||||||1
1634613540000|2021-10-19 03:19:00|47292.8|47272.8|47281.7|47261.7|47292.8|47272.8|47281.7|47261.7|3
1634613550000|2021-10-19 03:19:10|47282.8|47262.8|47286.7|47266.7|47286.7|47266.7|47282.8|47262.8|1
1634613560000|2021-10-19 03:19:20|||||||||3
1634613570000|2021-10-19 03:19:30|47281.7|47261.7|47281.7|47261.7|47281.7|47261.7|47281.7|47261.7|0
1634613600000|2021-10-19 03:20:00|47279.2|47259.2|47277.8|47257.8|47281.7|47261.7|47276.7|47256.7|8
1634613610000|2021-10-19 03:20:10|47276.7|47256.7|47284.2|47264.2|47284.2|47264.2|47276.7|47256.7|6
1634613620000|2021-10-19 03:20:20|47285.3|47265.3|47286.7|47266.7|47289.2|47269.2|47285.3|47265.3|4
1634613630000|2021-10-19 03:20:30|47285.6|47265.6|47281.7|47261.7|47285.6|47265.6|47281.7|47261.7|3
1634613640000|2021-10-19 03:20:40|47286.7|47266.7|47281.7|47261.7|47286.7|47266.7|47281.7|47261.7|2
1634613650000|2021-10-19 03:20:50|47279.2|47259.2|47279.2|47259.2|47279.2|47259.2|47279.2|47259.2|2
1634613660000|2021-10-19 03:21:00|47280.3|47260.3|47283.9|47263.9|47283.9|47263.9|47279.2|47259.2|1
1634613670000|2021-10-19 03:21:10|47281.7|47261.7|47275.6|47255.6|47281.7|47261.7|47275.6|47255.6|5
1634613680000|2021-10-19 03:21:20|47274.2|47254.2|47276.7|47256.7|47276.7|47256.7|47269.5|47249.5|3
1634613690000|2021-10-19 03:21:30|47279.2|47259.2|47296.7|47276.7|47296.7|47276.7|47279.2|47259.2|10
1634613700000|2021-10-19 03:21:40|47295.6|47275.6|47296.7|47276.7|47296.7|47276.7|47290.6|47270.6|8
1634613710000|2021-10-19 03:21:50|47297.8|47277.8|47299.2|47279.2|47301.7|47281.7|47297.8|47277.8|4
1634613720000|2021-10-19 03:22:00|47298.1|47278.1|47292.8|47272.8|47298.1|47278.1|47292.8|47272.8|2
1634613730000|2021-10-19 03:22:10|47291.4|47271.4|47293.9|47273.9|47293.9|47273.9|47290.3|47270.3|0
1634613740000|2021-10-19 03:22:20|47295.1|47275.1|47308.9|47288.9|47310.1|47290.1|47295.1|47275.1|10
1634613750000|2021-10-19 03:22:30|47306.4|47286.4|47301.4|47281.4|47306.4|47286.4|47301.4|47281.4|1
1634613760000|2021-10-19 03:22:40|47302.5|47282.5|47303.9|47283.9|47303.9|47283.9|47302.5|47282.5|1
1634613770000|2021-10-19 03:22:50|47301.4|47281.4|47298.9|47278.9|47301.4|47281.4|47298.9|47278.9|4
1634613780000|2021-10-19 03:23:00|47300|47280|47298.9|47278.9|47301.4|47281.4|47298.9|47278.9|1
1634613790000|2021-10-19 03:23:10|47297.5|47277.5|47295|47275|47297.5|47277.5|47295|47275|1
1634613800000|2021-10-19 03:23:20|47293.9|47273.9|47283.9|47263.9|47293.9|47273.9|47283.9|47263.9|3
1634613810000|2021-10-19 03:23:30|47282.8|47262.8|47276.4|47256.4|47282.8|47262.8|47276.4|47256.4|13
1634613820000|2021-10-19 03:23:40|47267.8|47247.8|47263.9|47243.9|47267.8|47247.8|47263.9|47243.9|10
1634613830000|2021-10-19 03:23:50|||||||||1
1634613840000|2021-10-19 03:24:00|47258.9|47238.9|47258.9|47238.9|47258.9|47238.9|47258.9|47238.9|4
1634613850000|2021-10-19 03:24:10|47256.4|47236.4|47251.7|47231.7|47256.4|47236.4|47251.7|47231.7|2
1634613860000|2021-10-19 03:24:20|47252.8|47232.8|47251.4|47231.4|47252.8|47232.8|47251.4|47231.4|3
1634613890000|2021-10-19 03:24:50|47254.8|47234.8|47278.9|47258.9|47278.9|47258.9|47254.8|47234.8|14
1634613900000|2021-10-19 03:25:00|47272.8|47252.8|47266.4|47246.4|47272.8|47252.8|47266.4|47246.4|1
1634613910000|2021-10-19 03:25:10|47267.8|47247.8|47268.9|47248.9|47268.9|47248.9|47267.8|47247.8|2
1634613920000|2021-10-19 03:25:20|47271.4|47251.4|47275|47255|47275|47255|47271.4|47251.4|1
1634613930000|2021-10-19 03:25:30|47276.4|47256.4|47278.9|47258.9|47278.9|47258.9|47276.4|47256.4|5
1634613940000|2021-10-19 03:25:40|47281.4|47261.4|47281.4|47261.4|47281.4|47261.4|47281.4|47261.4|1
1634613950000|2021-10-19 03:25:50|47282.5|47262.5|47298.9|47278.9|47298.9|47278.9|47282.5|47262.5|5
1634613960000|2021-10-19 03:26:00|47293.9|47273.9|47283.9|47263.9|47293.9|47273.9|47283.9|47263.9|4
1634613970000|2021-10-19 03:26:10|47280|47260|47271.4|47251.4|47280|47260|47271.4|47251.4|5
1634613980000|2021-10-19 03:26:20|47268.9|47248.9|47268.9|47248.9|47268.9|47248.9|47268.9|47248.9|0
1634613990000|2021-10-19 03:26:30|47270|47250|47268.9|47248.9|47271.4|47251.4|47268.9|47248.9|7
1634614000000|2021-10-19 03:26:40|47267.8|47247.8|47263.9|47243.9|47267.8|47247.8|47263.9|47243.9|3
1634614010000|2021-10-19 03:26:50|47265|47245|47271.4|47251.4|47271.4|47251.4|47265|47245|3
1634614020000|2021-10-19 03:27:00|47270.3|47250.3|47266.4|47246.4|47270.3|47250.3|47266.4|47246.4|1
1634614030000|2021-10-19 03:27:10|47263.9|47243.9|47263.9|47243.9|47263.9|47243.9|47263.9|47243.9|3
1634614040000|2021-10-19 03:27:20|47261.4|47241.4|47261.4|47241.4|47261.4|47241.4|47261.4|47241.4|1
1634614050000|2021-10-19 03:27:30|47260.3|47240.3|47253.9|47233.9|47260.3|47240.3|47253.9|47233.9|5
1634614060000|2021-10-19 03:27:40|47252.8|47232.8|47247.8|47227.8|47252.8|47232.8|47247.8|47227.8|6
1634614070000|2021-10-19 03:27:50|47246.7|47226.7|47246.4|47226.4|47248.9|47228.9|47246.4|47226.4|5
1634614080000|2021-10-19 03:28:00|47241.4|47221.4|47236.4|47216.4|47241.4|47221.4|47236.4|47216.4|10
1634614090000|2021-10-19 03:28:10|47235.3|47215.3|47235.3|47215.3|47235.3|47215.3|47235.3|47215.3|1
1634614100000|2021-10-19 03:28:20|47233.9|47213.9|47228.9|47208.9|47233.9|47213.9|47228.9|47208.9|3
1634614120000|2021-10-19 03:28:40|47226.1|47206.1|47223.9|47203.9|47226.1|47206.1|47223.9|47203.9|6
1634614130000|2021-10-19 03:28:50|47221.4|47201.4|47221.4|47201.4|47221.4|47201.4|47221.4|47201.4|2
1634614140000|2021-10-19 03:29:00|47220.3|47200.3|47220.3|47200.3|47220.3|47200.3|47220.3|47200.3|4
1634614150000|2021-10-19 03:29:10|||||||||3
1634614160000|2021-10-19 03:29:20|47217.8|47197.8|47220.3|47200.3|47225.3|47205.3|47217.8|47197.8|4
1634614170000|2021-10-19 03:29:30|47221.4|47201.4|47222.8|47202.8|47222.8|47202.8|47221.4|47201.4|2
1634614180000|2021-10-19 03:29:40|47224.2|47204.2|47219.2|47199.2|47225.3|47205.3|47219.2|47199.2|1
1634614190000|2021-10-19 03:29:50|47216.7|47196.7|47210.3|47190.3|47216.7|47196.7|47210.3|47190.3|3
1634614200000|2021-10-19 03:30:00|47209.2|47189.2|47205.3|47185.3|47210.3|47190.3|47205.3|47185.3|11
1634614210000|2021-10-19 03:30:10|47207.8|47187.8|47205.3|47185.3|47207.8|47187.8|47205.3|47185.3|8
1634614220000|2021-10-19 03:30:20|47206.7|47186.7|47210.3|47190.3|47210.3|47190.3|47206.7|47186.7|0
1634614230000|2021-10-19 03:30:30|47215|47195|47215|47195|47215|47195|47215|47195|4
1634614250000|2021-10-19 03:30:50|47216.4|47196.4|47216.4|47196.4|47216.4|47196.4|47216.4|47196.4|0
1634614270000|2021-10-19 03:31:10|47215|47195|47215|47195|47215|47195|47215|47195|1
1634614280000|2021-10-19 03:31:20|47213.6|47193.6|47211.4|47191.4|47213.6|47193.6|47211.4|47191.4|2
1634614310000|2021-10-19 03:31:50|47212.8|47192.8|47212.8|47192.8|47212.8|47192.8|47212.8|47192.8|0
1634614320000|2021-10-19 03:32:00|47211.7|47191.7|47212.8|47192.8|47212.8|47192.8|47210.3|47190.3|1
1634614330000|2021-10-19 03:32:10|||||||||1
1634614350000|2021-10-19 03:32:30|47213.9|47193.9|47218.9|47198.9|47218.9|47198.9|47213.9|47193.9|1
1634614370000|2021-10-19 03:32:50|47223.9|47203.9|47236.4|47216.4|47236.4|47216.4|47223.9|47203.9|25
1634614390000|2021-10-19 03:33:10|47238.9|47218.9|47238.9|47218.9|47238.9|47218.9|47238.9|47218.9|0
1634614410000|2021-10-19 03:33:30|47241.4|47221.4|47241.4|47221.4|47241.4|47221.4|47241.4|47221.4|4
1634614420000|2021-10-19 03:33:40|47242.8|47222.8|47247.5|47227.5|47247.5|47227.5|47242.8|47222.8|4
1634614430000|2021-10-19 03:33:50|47250|47230|47256.4|47236.4|47257.5|47237.5|47250|47230|7
1634614450000|2021-10-19 03:34:10|||||||||4
1634614460000|2021-10-19 03:34:20|47253.6|47233.6|47248.9|47228.9|47253.6|47233.6|47248.9|47228.9|2
1634614470000|2021-10-19 03:34:30|47246.4|47226.4|47241.4|47221.4|47246.4|47226.4|47241.4|47221.4|3
1634614490000|2021-10-19 03:34:50|47240|47220|47235|47215|47240|47220|47235|47215|1
1634614500000|2021-10-19 03:35:00|47233.9|47213.9|47227.8|47207.8|47233.9|47213.9|47227.8|47207.8|8
1634614510000|2021-10-19 03:35:10|47228.9|47208.9|47228.9|47208.9|47228.9|47208.9|47228.9|47208.9|0
1634614520000|2021-10-19 03:35:20|47236.4|47216.4|47236.4|47216.4|47236.4|47216.4|47236.4|47216.4|10
1634614530000|2021-10-19 03:35:30|47241.4|47221.4|47242.5|47222.5|47246.4|47226.4|47241.4|47221.4|5
1634614550000|2021-10-19 03:35:50|47246.4|47226.4|47246.4|47226.4|47246.4|47226.4|47246.4|47226.4|5
1634614560000|2021-10-19 03:36:00|47247.8|47227.8|47253.9|47233.9|47253.9|47233.9|47247.8|47227.8|3
1634614590000|2021-10-19 03:36:30|||||||||2
1634614600000|2021-10-19 03:36:40|47255|47235|47253.9|47233.9|47255.3|47235.3|47253.9|47233.9|0
1634614620000|2021-10-19 03:37:00|47256.4|47236.4|47253.9|47233.9|47256.4|47236.4|47253.9|47233.9|1
1634614630000|2021-10-19 03:37:10|47256.4|47236.4|47258.9|47238.9|47258.9|47238.9|47253.9|47233.9|2
1634614650000|2021-10-19 03:37:30|47261.1|47241.1|47263.9|47243.9|47266.4|47246.4|47261.1|47241.1|8
1634614660000|2021-10-19 03:37:40|||||||||1
1634614670000|2021-10-19 03:37:50|47262.5|47242.5|47261.4|47241.4|47262.5|47242.5|47261.4|47241.4|1
1634614680000|2021-10-19 03:38:00|47262.8|47242.8|47265|47245|47265|47245|47262.8|47242.8|1
1634614720000|2021-10-19 03:38:40|47263.9|47243.9|47263.9|47243.9|47263.9|47243.9|47263.9|47243.9|1
1634614730000|2021-10-19 03:38:50|47266.7|47246.7|47268.9|47248.9|47268.9|47248.9|47266.7|47246.7|2
1634614740000|2021-10-19 03:39:00|||||||||2
1634614760000|2021-10-19 03:39:20|47271.4|47251.4|47273.9|47253.9|47273.9|47253.9|47271.4|47251.4|1
1634614770000|2021-10-19 03:39:30|47275.3|47255.3|47273.9|47253.9|47275.3|47255.3|47273.9|47253.9|7
1634614790000|2021-10-19 03:39:50|||||||||1
1634614800000|2021-10-19 03:40:00|47275.3|47255.3|47275.3|47255.3|47275.3|47255.3|47275.3|47255.3|0
1634614810000|2021-10-19 03:40:10|47273.9|47253.9|47278.9|47258.9|47278.9|47258.9|47273.9|47253.9|2
1634614820000|2021-10-19 03:40:20|||||||||1
1634614840000|2021-10-19 03:40:40|47281.1|47261.1|47283.9|47263.9|47283.9|47263.9|47281.1|47261.1|5
1634614860000|2021-10-19 03:41:00|47286.4|47266.4|47282.5|47262.5|47288.9|47268.9|47282.5|47262.5|7
1634614880000|2021-10-19 03:41:20|47281.1|47261.1|47281.1|47261.1|47281.1|47261.1|47281.1|47261.1|0
1634614890000|2021-10-19 03:41:30|47282.5|47262.5|47281.1|47261.1|47282.5|47262.5|47281.1|47261.1|0
1634614910000|2021-10-19 03:41:50|47278.9|47258.9|47278.9|47258.9|47278.9|47258.9|47278.9|47258.9|2
1634614950000|2021-10-19 03:42:30|47276.4|47256.4|47276.4|47256.4|47276.4|47256.4|47276.4|47256.4|0
1634614960000|2021-10-19 03:42:40|47273.9|47253.9|47273.9|47253.9|47273.9|47253.9|47273.9|47253.9|1
1634614990000|2021-10-19 03:43:10|47276.4|47256.4|47273.9|47253.9|47276.4|47256.4|47273.9|47253.9|1
1634615000000|2021-10-19 03:43:20|47272.5|47252.5|47268.9|47248.9|47272.5|47252.5|47268.9|47248.9|1
1634615010000|2021-10-19 03:43:30|||||||||1
1634615030000|2021-10-19 03:43:50|||||||||1
1634615040000|2021-10-19 03:44:00|47271.7|47251.7|47271.4|47251.4|47271.7|47251.7|47271.4|47251.4|1
1634615050000|2021-10-19 03:44:10|47273.9|47253.9|47273.9|47253.9|47273.9|47253.9|47273.9|47253.9|2
1634615060000|2021-10-19 03:44:20|||||||||3
1634615070000|2021-10-19 03:44:30|47278.9|47258.9|47278.9|47258.9|47278.9|47258.9|47278.9|47258.9|4
1634615080000|2021-10-19 03:44:40|47281.4|47261.4|47281.4|47261.4|47281.4|47261.4|47281.4|47261.4|0
1634615090000|2021-10-19 03:44:50|47282.5|47262.5|47281.4|47261.4|47282.5|47262.5|47281.4|47261.4|0
1634615100000|2021-10-19 03:45:00|47278.9|47258.9|47283.9|47263.9|47283.9|47263.9|47278.9|47258.9|5
1634615110000|2021-10-19 03:45:10|47288.9|47268.9|47288.9|47268.9|47290|47270|47288.9|47268.9|2
1634615130000|2021-10-19 03:45:30|47291.4|47271.4|47293.9|47273.9|47293.9|47273.9|47291.4|47271.4|1
1634615140000|2021-10-19 03:45:40|||||||||1
1634615150000|2021-10-19 03:45:50|47295|47275|47296.4|47276.4|47296.4|47276.4|47295|47275|0
1634615160000|2021-10-19 03:46:00|47295.3|47275.3|47293.9|47273.9|47295.3|47275.3|47293.9|47273.9|1
1634615170000|2021-10-19 03:46:10|||||||||1
1634615180000|2021-10-19 03:46:20|47296.4|47276.4|47296.4|47276.4|47296.4|47276.4|47296.4|47276.4|7
1634615190000|2021-10-19 03:46:30|47298.9|47278.9|47298.9|47278.9|47298.9|47278.9|47298.9|47278.9|1
1634615220000|2021-10-19 03:47:00|||||||||2
1634615230000|2021-10-19 03:47:10|47300|47280|47298.9|47278.9|47300|47280|47298.9|47278.9|1
1634615250000|2021-10-19 03:47:30|47301.4|47281.4|47298.9|47278.9|47301.4|47281.4|47298.9|47278.9|0
1634615260000|2021-10-19 03:47:40|47300|47280|47301.4|47281.4|47301.4|47281.4|47298.9|47278.9|3
1634615270000|2021-10-19 03:47:50|47297.5|47277.5|47300|47280|47301.4|47281.4|47297.5|47277.5|1
1634615280000|2021-10-19 03:48:00|47301.4|47281.4|47298.9|47278.9|47301.4|47281.4|47298.9|47278.9|1
1634615290000|2021-10-19 03:48:10|47297.5|47277.5|47296.4|47276.4|47297.5|47277.5|47296.4|47276.4|2
1634615300000|2021-10-19 03:48:20|||||||||1
1634615340000|2021-10-19 03:49:00|||||||||1
1634615350000|2021-10-19 03:49:10|47297.7|47277.7|47297.7|47277.7|47297.7|47277.7|47297.7|47277.7|3
1634615360000|2021-10-19 03:49:20|47296.4|47276.4|47296.4|47276.4|47296.4|47276.4|47296.4|47276.4|2
1634615370000|2021-10-19 03:49:30|47293.9|47273.9|47293.9|47273.9|47293.9|47273.9|47293.9|47273.9|1
1634615380000|2021-10-19 03:49:40|47293.8|47273.8|47293.8|47273.8|47293.8|47273.8|47293.8|47273.8|0
1634615390000|2021-10-19 03:49:50|||||||||1
1634615400000|2021-10-19 03:50:00|||||||||1
1634615420000|2021-10-19 03:50:20|47295.2|47275.2|47295.2|47275.2|47295.2|47275.2|47295.2|47275.2|1
1634615430000|2021-10-19 03:50:30|47296.3|47276.3|47296.3|47276.3|47296.3|47276.3|47296.3|47276.3|0
1634615440000|2021-10-19 03:50:40|47295.2|47275.2|47296.3|47276.3|47296.3|47276.3|47295.2|47275.2|0
1634615450000|2021-10-19 03:50:50|47296.6|47276.6|47295.2|47275.2|47297.7|47277.7|47295.2|47275.2|0
1634615460000|2021-10-19 03:51:00|47293.8|47273.8|47293.8|47273.8|47293.8|47273.8|47293.8|47273.8|1
1634615530000|2021-10-19 03:52:10|47292.5|47272.5|47291.3|47271.3|47292.5|47272.5|47291.3|47271.3|1
1634615540000|2021-10-19 03:52:20|47288.8|47268.8|47288.8|47268.8|47288.8|47268.8|47288.8|47268.8|4
1634615580000|2021-10-19 03:53:00|47286.3|47266.3|47288.8|47268.8|47288.8|47268.8|47286.3|47266.3|2
1634615630000|2021-10-19 03:53:50|47283.8|47263.8|47281.3|47261.3|47283.8|47263.8|47281.3|47261.3|4
1634615640000|2021-10-19 03:54:00|47282.7|47262.7|47286.3|47266.3|47286.3|47266.3|47282.7|47262.7|2
1634615650000|2021-10-19 03:54:10|47283.8|47263.8|47283.8|47263.8|47283.8|47263.8|47283.8|47263.8|4
1634615670000|2021-10-19 03:54:30|47278.8|47258.8|47278.8|47258.8|47278.8|47258.8|47278.8|47258.8|3
1634615680000|2021-10-19 03:54:40|47281.1|47261.1|47283.8|47263.8|47283.8|47263.8|47281.1|47261.1|1
1634615700000|2021-10-19 03:55:00|||||||||1
1634615790000|2021-10-19 03:56:30|47288.8|47268.8|47288.8|47268.8|47288.8|47268.8|47288.8|47268.8|2
1634615830000|2021-10-19 03:57:10|||||||||1
1634615840000|2021-10-19 03:57:20|||||||||1
1634615900000|2021-10-19 03:58:20|47291.3|47271.3|47291.3|47271.3|47291.3|47271.3|47291.3|47271.3|0
1634615930000|2021-10-19 03:58:50|47288.8|47268.8|47288.8|47268.8|47288.8|47268.8|47288.8|47268.8|0
1634615940000|2021-10-19 03:59:00|47289.9|47269.9|47291.3|47271.3|47291.3|47271.3|47289.9|47269.9|0
1634615950000|2021-10-19 03:59:10|||||||||1
1634615960000|2021-10-19 03:59:20|47288.8|47268.8|47288.8|47268.8|47288.8|47268.8|47288.8|47268.8|2
1634615970000|2021-10-19 03:59:30|47286.3|47266.3|47286.3|47266.3|47286.3|47266.3|47286.3|47266.3|0
1634616000000|2021-10-19 04:00:00|47287.7|47267.7|47292.4|47272.4|47292.4|47272.4|47287.7|47267.7|5
1634616010000|2021-10-19 04:00:10|47294.9|47274.9|47297.4|47277.4|47297.4|47277.4|47294.9|47274.9|1
1634616030000|2021-10-19 04:00:30|47296|47276|47294.9|47274.9|47296|47276|47294.9|47274.9|0
1634616040000|2021-10-19 04:00:40|47293.8|47273.8|47294.9|47274.9|47297.7|47277.7|47293.8|47273.8|1
1634616050000|2021-10-19 04:00:50|47296.3|47276.3|47298.8|47278.8|47298.8|47278.8|47296.3|47276.3|1
1634616060000|2021-10-19 04:01:00|||||||||5
1634616090000|2021-10-19 04:01:30|||||||||1
1634616110000|2021-10-19 04:01:50|47301.3|47281.3|47301.3|47281.3|47301.3|47281.3|47301.3|47281.3|1
1634616120000|2021-10-19 04:02:00|47303.8|47283.8|47303.8|47283.8|47303.8|47283.8|47303.8|47283.8|1
1634616130000|2021-10-19 04:02:10|47306.3|47286.3|47306.3|47286.3|47306.3|47286.3|47306.3|47286.3|0
1634616140000|2021-10-19 04:02:20|47303.8|47283.8|47303.8|47283.8|47303.8|47283.8|47303.8|47283.8|4
1634616170000|2021-10-19 04:02:50|47302.7|47282.7|47303.8|47283.8|47303.8|47283.8|47302.7|47282.7|1
1634616180000|2021-10-19 04:03:00|||||||||3
1634616190000|2021-10-19 04:03:10|47304.9|47284.9|47306.3|47286.3|47306.3|47286.3|47304.9|47284.9|0
1634616210000|2021-10-19 04:03:30|47307.4|47287.4|47308.8|47288.8|47308.8|47288.8|47307.4|47287.4|2
1634616220000|2021-10-19 04:03:40|47309.9|47289.9|47308.8|47288.8|47311.3|47291.3|47308.8|47288.8|0
1634616230000|2021-10-19 04:03:50|||||||||1
1634616240000|2021-10-19 04:04:00|47311.3|47291.3|47311.3|47291.3|47311.3|47291.3|47311.3|47291.3|2
1634616250000|2021-10-19 04:04:10|||||||||3
1634616260000|2021-10-19 04:04:20|47312.7|47292.7|47312.7|47292.7|47312.7|47292.7|47312.7|47292.7|2
1634616270000|2021-10-19 04:04:30|47314.1|47294.1|47318.8|47298.8|47318.8|47298.8|47314.1|47294.1|8
1634616280000|2021-10-19 04:04:40|||||||||1
1634616290000|2021-10-19 04:04:50|47317.7|47297.7|47317.7|47297.7|47317.7|47297.7|47317.7|47297.7|2
1634616300000|2021-10-19 04:05:00|||||||||1
1634616330000|2021-10-19 04:05:30|47319.9|47299.9|47319.9|47299.9|47319.9|47299.9|47319.9|47299.9|2
1634616340000|2021-10-19 04:05:40|47321.3|47301.3|47322.4|47302.4|47322.4|47302.4|47321.3|47301.3|3
1634616360000|2021-10-19 04:06:00|47321.3|47301.3|47321.3|47301.3|47321.3|47301.3|47321.3|47301.3|1
1634616380000|2021-10-19 04:06:20|47320.2|47300.2|47318.8|47298.8|47320.2|47300.2|47318.8|47298.8|4
1634616390000|2021-10-19 04:06:30|||||||||1
1634616400000|2021-10-19 04:06:40|47317.7|47297.7|47316.3|47296.3|47317.7|47297.7|47314.9|47294.9|1
1634616420000|2021-10-19 04:07:00|||||||||1
1634616450000|2021-10-19 04:07:30|47315.2|47295.2|47315.2|47295.2|47315.2|47295.2|47315.2|47295.2|0
1634616460000|2021-10-19 04:07:40|47310.2|47290.2|47305.2|47285.2|47310.2|47290.2|47305.2|47285.2|7
1634616470000|2021-10-19 04:07:50|47307.7|47287.7|47307.7|47287.7|47307.7|47287.7|47307.7|47287.7|1
1634616480000|2021-10-19 04:08:00|47312.7|47292.7|47312.7|47292.7|47312.7|47292.7|47312.7|47292.7|2
1634616520000|2021-10-19 04:08:40|||||||||3
1634616540000|2021-10-19 04:09:00|||||||||5
1634616560000|2021-10-19 04:09:20|47310.2|47290.2|47310.2|47290.2|47310.2|47290.2|47310.2|47290.2|1
1634616650000|2021-10-19 04:10:50|47311.6|47291.6|47310.2|47290.2|47311.6|47291.6|47310.2|47290.2|2
1634616660000|2021-10-19 04:11:00|47312.7|47292.7|47312.7|47292.7|47312.7|47292.7|47312.7|47292.7|0
1634616700000|2021-10-19 04:11:40|47310.2|47290.2|47310.2|47290.2|47310.2|47290.2|47310.2|47290.2|4
1634616740000|2021-10-19 04:12:20|47309.1|47289.1|47312.7|47292.7|47312.7|47292.7|47307.7|47287.7|2
1634616750000|2021-10-19 04:12:30|47311.3|47291.3|47307.7|47287.7|47311.3|47291.3|47307.7|47287.7|1
1634616760000|2021-10-19 04:12:40|47310.2|47290.2|47307.7|47287.7|47310.2|47290.2|47307.7|47287.7|0
1634616770000|2021-10-19 04:12:50|47308.8|47288.8|47319.9|47299.9|47319.9|47299.9|47307.7|47287.7|5
1634616780000|2021-10-19 04:13:00|47321|47301|47321|47301|47321|47301|47321|47301|1
1634616790000|2021-10-19 04:13:10|47322.4|47302.4|47322.4|47302.4|47322.4|47302.4|47322.4|47302.4|0
1634616800000|2021-10-19 04:13:20|47323.5|47303.5|47323.5|47303.5|47323.5|47303.5|47323.5|47303.5|8
1634616830000|2021-10-19 04:13:50|47327.4|47307.4|47337.7|47317.7|47337.7|47317.7|47327.4|47307.4|8
1634616840000|2021-10-19 04:14:00|47336.3|47316.3|47337.4|47317.4|47337.4|47317.4|47336.3|47316.3|9
1634616850000|2021-10-19 04:14:10|47338.8|47318.8|47335.2|47315.2|47338.8|47318.8|47335.2|47315.2|4
1634616870000|2021-10-19 04:14:30|||||||||1
1634616900000|2021-10-19 04:15:00|47337.7|47317.7|47336.5|47316.5|47337.7|47317.7|47335.2|47315.2|1
1634616930000|2021-10-19 04:15:30|47338.8|47318.8|47339.9|47319.9|47339.9|47319.9|47338.8|47318.8|7
1634616940000|2021-10-19 04:15:40|47341.3|47321.3|47344.9|47324.9|47344.9|47324.9|47341.3|47321.3|5
1634616950000|2021-10-19 04:15:50|47346.3|47326.3|47351.3|47331.3|47351.3|47331.3|47346.3|47326.3|7
1634616960000|2021-10-19 04:16:00|47354.9|47334.9|47356.3|47336.3|47356.3|47336.3|47354.9|47334.9|1
1634616980000|2021-10-19 04:16:20|47359.9|47339.9|47358.8|47338.8|47359.9|47339.9|47358.8|47338.8|11
1634616990000|2021-10-19 04:16:30|47356.3|47336.3|47356.3|47336.3|47356.3|47336.3|47356.3|47336.3|0
1634617000000|2021-10-19 04:16:40|||||||||1
1634617020000|2021-10-19 04:17:00|47352.6|47332.6|47352.6|47332.6|47352.6|47332.6|47352.6|47332.6|1
1634617030000|2021-10-19 04:17:10|47351.3|47331.3|47351.3|47331.3|47351.3|47331.3|47351.3|47331.3|0
1634617040000|2021-10-19 04:17:20|47350.1|47330.1|47350.1|47330.1|47352.6|47332.6|47350.1|47330.1|1
1634617050000|2021-10-19 04:17:30|47348.8|47328.8|47348.8|47328.8|47348.8|47328.8|47348.8|47328.8|1
1634617060000|2021-10-19 04:17:40|47346.3|47326.3|47346.3|47326.3|47346.3|47326.3|47346.3|47326.3|0
1634617080000|2021-10-19 04:18:00|47345.1|47325.1|47341.3|47321.3|47345.1|47325.1|47341.3|47321.3|0
1634617090000|2021-10-19 04:18:10|47338.8|47318.8|47338.8|47318.8|47338.8|47318.8|47338.8|47318.8|2
1634617120000|2021-10-19 04:18:40|47337.6|47317.6|47331.3|47311.3|47337.6|47317.6|47331.3|47311.3|3
1634617130000|2021-10-19 04:18:50|47328.8|47308.8|47328.8|47308.8|47328.8|47308.8|47328.8|47308.8|1
1634617140000|2021-10-19 04:19:00|47329.9|47309.9|47330.1|47310.1|47331.3|47311.3|47329.9|47309.9|2
1634617150000|2021-10-19 04:19:10|47331.3|47311.3|47331.3|47311.3|47331.3|47311.3|47331.3|47311.3|0
1634617180000|2021-10-19 04:19:40|47331.2|47311.2|47328.7|47308.7|47331.2|47311.2|47328.7|47308.7|2
1634617210000|2021-10-19 04:20:10|47333.7|47313.7|47333.7|47313.7|47333.7|47313.7|47333.7|47313.7|2
1634617220000|2021-10-19 04:20:20|47337.6|47317.6|47338.7|47318.7|47338.7|47318.7|47337.6|47317.6|0
1634617230000|2021-10-19 04:20:30|47337.6|47317.6|47337.6|47317.6|47337.6|47317.6|47337.6|47317.6|1
1634617250000|2021-10-19 04:20:50|47335.1|47315.1|47333.7|47313.7|47335.1|47315.1|47333.7|47313.7|0
1634617260000|2021-10-19 04:21:00|47335.1|47315.1|47335.1|47315.1|47335.1|47315.1|47335.1|47315.1|0
1634617270000|2021-10-19 04:21:10|47336.2|47316.2|47337.6|47317.6|47337.6|47317.6|47336.2|47316.2|0
1634617280000|2021-10-19 04:21:20|47338.7|47318.7|47337.6|47317.6|47338.7|47318.7|47337.6|47317.6|0
1634617300000|2021-10-19 04:21:40|47335.1|47315.1|47335.1|47315.1|47335.1|47315.1|47335.1|47315.1|0
1634617310000|2021-10-19 04:21:50|47333.7|47313.7|47333.7|47313.7|47333.7|47313.7|47333.7|47313.7|0
1634617330000|2021-10-19 04:22:10|47336.2|47316.2|47336.2|47316.2|47336.2|47316.2|47336.2|47316.2|0
1634617340000|2021-10-19 04:22:20|47334.8|47314.8|47333.7|47313.7|47334.8|47314.8|47333.7|47313.7|2
1634617380000|2021-10-19 04:23:00|||||||||1
1634617420000|2021-10-19 04:23:40|47332.6|47312.6|47331.2|47311.2|47332.6|47312.6|47331.2|47311.2|1
1634617430000|2021-10-19 04:23:50|||||||||1
1634617440000|2021-10-19 04:24:00|47333.7|47313.7|47336.2|47316.2|47336.2|47316.2|47333.7|47313.7|2
1634617460000|2021-10-19 04:24:20|47338.7|47318.7|47338.7|47318.7|47338.7|47318.7|47338.7|47318.7|0
1634617470000|2021-10-19 04:24:30|47339.8|47319.8|47346.2|47326.2|47346.2|47326.2|47339.8|47319.8|2
1634617520000|2021-10-19 04:25:20|||||||||2
1634617530000|2021-10-19 04:25:30|||||||||1
1634617540000|2021-10-19 04:25:40|47343.7|47323.7|47343.7|47323.7|47343.7|47323.7|47343.7|47323.7|1
1634617560000|2021-10-19 04:26:00|47342.3|47322.3|47342.3|47322.3|47342.3|47322.3|47342.3|47322.3|0
1634617570000|2021-10-19 04:26:10|47343.7|47323.7|47343.7|47323.7|47343.7|47323.7|47343.7|47323.7|0
1634617580000|2021-10-19 04:26:20|47341.2|47321.2|47343.7|47323.7|47343.7|47323.7|47341.2|47321.2|1
1634617590000|2021-10-19 04:26:30|47341.2|47321.2|47343.7|47323.7|47343.7|47323.7|47341.2|47321.2|0
1634617620000|2021-10-19 04:27:00|||||||||2
1634617700000|2021-10-19 04:28:20|47346.2|47326.2|47346.2|47326.2|47346.2|47326.2|47346.2|47326.2|0
1634617720000|2021-10-19 04:28:40|47347.3|47327.3|47349.8|47329.8|47349.8|47329.8|47347.3|47327.3|1
1634617730000|2021-10-19 04:28:50|||||||||1
1634617740000|2021-10-19 04:29:00|47350.9|47330.9|47359.8|47339.8|47359.8|47339.8|47350.9|47330.9|9
1634617750000|2021-10-19 04:29:10|47363.7|47343.7|47365.9|47345.9|47365.9|47345.9|47363.7|47343.7|3
1634617760000|2021-10-19 04:29:20|47367.3|47347.3|47378.7|47358.7|47378.7|47358.7|47367.3|47347.3|17
1634617770000|2021-10-19 04:29:30|47379.8|47359.8|47390.9|47370.9|47390.9|47370.9|47379.8|47359.8|17
1634617780000|2021-10-19 04:29:40|||||||||2
1634617790000|2021-10-19 04:29:50|||||||||1
1634617800000|2021-10-19 04:30:00|47392|47372|47394.8|47374.8|47394.8|47374.8|47392|47372|0
1634617810000|2021-10-19 04:30:10|47396.2|47376.2|47398.4|47378.4|47398.4|47378.4|47396.2|47376.2|11
1634617820000|2021-10-19 04:30:20|47399.8|47379.8|47399.8|47379.8|47400.9|47380.9|47399.8|47379.8|7
1634617830000|2021-10-19 04:30:30|47402|47382|47401.2|47381.2|47402.3|47382.3|47399.8|47379.8|3
1634617840000|2021-10-19 04:30:40|47400.1|47380.1|47398.7|47378.7|47400.1|47380.1|47398.7|47378.7|2
1634617860000|2021-10-19 04:31:00|47396.2|47376.2|47390.1|47370.1|47396.2|47376.2|47390.1|47370.1|11
1634617880000|2021-10-19 04:31:20|47389|47369|47382.3|47362.3|47389|47369|47382.3|47362.3|1
1634617890000|2021-10-19 04:31:30|47380.9|47360.9|47378.7|47358.7|47380.9|47360.9|47378.7|47358.7|1
1634617900000|2021-10-19 04:31:40|||||||||2
1634617910000|2021-10-19 04:31:50|47377.3|47357.3|47377.3|47357.3|47377.3|47357.3|47377.3|47357.3|2
1634617930000|2021-10-19 04:32:10|47374.8|47354.8|47374.8|47354.8|47374.8|47354.8|47374.8|47354.8|0
1634617980000|2021-10-19 04:33:00|47377.6|47357.6|47377.6|47357.6|47377.6|47357.6|47377.6|47357.6|1
1634617990000|2021-10-19 04:33:10|||||||||1
1634618020000|2021-10-19 04:33:40|47381.2|47361.2|47382.3|47362.3|47382.3|47362.3|47381.2|47361.2|3
1634618030000|2021-10-19 04:33:50|47380.9|47360.9|47380.9|47360.9|47380.9|47360.9|47380.9|47360.9|1
1634618040000|2021-10-19 04:34:00|47383.4|47363.4|47385.9|47365.9|47385.9|47365.9|47383.4|47363.4|9
1634618050000|2021-10-19 04:34:10|47384.8|47364.8|47384.8|47364.8|47384.8|47364.8|47384.8|47364.8|1
1634618060000|2021-10-19 04:34:20|47379.8|47359.8|47379.8|47359.8|47379.8|47359.8|47379.8|47359.8|3
1634618070000|2021-10-19 04:34:30|47378.7|47358.7|47378.7|47358.7|47378.7|47358.7|47378.7|47358.7|0
1634618120000|2021-10-19 04:35:20|47376.2|47356.2|47376.2|47356.2|47376.2|47356.2|47376.2|47356.2|2
1634618150000|2021-10-19 04:35:50|47377.6|47357.6|47378.7|47358.7|47381.2|47361.2|47377.6|47357.6|2
1634618180000|2021-10-19 04:36:20|47379.8|47359.8|47381.2|47361.2|47381.2|47361.2|47379.8|47359.8|0
1634618190000|2021-10-19 04:36:30|47378.7|47358.7|47378.7|47358.7|47378.7|47358.7|47378.7|47358.7|1
1634618200000|2021-10-19 04:36:40|47381.2|47361.2|47381.2|47361.2|47381.2|47361.2|47381.2|47361.2|0
1634618220000|2021-10-19 04:37:00|47378.7|47358.7|47378.7|47358.7|47378.7|47358.7|47378.7|47358.7|3
1634618240000|2021-10-19 04:37:20|47373.7|47353.7|47362.6|47342.6|47373.7|47353.7|47362.6|47342.6|6
1634618250000|2021-10-19 04:37:30|47356.2|47336.2|47349.8|47329.8|47356.2|47336.2|47349.8|47329.8|4
1634618260000|2021-10-19 04:37:40|47348.7|47328.7|47346.2|47326.2|47348.7|47328.7|47342.9|47322.9|5
1634618270000|2021-10-19 04:37:50|47345.1|47325.1|47337.6|47317.6|47345.1|47325.1|47335.1|47315.1|7
1634618280000|2021-10-19 04:38:00|47336.5|47316.5|47333.7|47313.7|47336.5|47316.5|47333.7|47313.7|2
1634618300000|2021-10-19 04:38:20|47336.2|47316.2|47333.7|47313.7|47336.2|47316.2|47333.7|47313.7|2
1634618340000|2021-10-19 04:39:00|47335.1|47315.1|47333.7|47313.7|47338.7|47318.7|47333.7|47313.7|1
1634618360000|2021-10-19 04:39:20|47332.6|47312.6|47323.7|47303.7|47332.6|47312.6|47323.7|47303.7|6
1634618370000|2021-10-19 04:39:30|47322.6|47302.6|47323.7|47303.7|47323.7|47303.7|47321.2|47301.2|1
1634618380000|2021-10-19 04:39:40|||||||||1
1634618390000|2021-10-19 04:39:50|47324.8|47304.8|47324.8|47304.8|47324.8|47304.8|47324.8|47304.8|2
1634618400000|2021-10-19 04:40:00|47328.7|47308.7|47328.7|47308.7|47328.7|47308.7|47328.7|47308.7|1
1634618420000|2021-10-19 04:40:20|||||||||1
1634618440000|2021-10-19 04:40:40|47326.2|47306.2|47326.2|47306.2|47326.2|47306.2|47326.2|47306.2|0
1634618450000|2021-10-19 04:40:50|||||||||2
1634618460000|2021-10-19 04:41:00|47324.8|47304.8|47324.8|47304.8|47324.8|47304.8|47324.8|47304.8|0
1634618470000|2021-10-19 04:41:10|47323.4|47303.4|47322.3|47302.3|47323.4|47303.4|47322.3|47302.3|2
1634618480000|2021-10-19 04:41:20|47321.2|47301.2|47321.2|47301.2|47321.2|47301.2|47321.2|47301.2|1
1634618500000|2021-10-19 04:41:40|47315.1|47295.1|47310.1|47290.1|47315.1|47295.1|47310.1|47290.1|5
1634618510000|2021-10-19 04:41:50|47313.7|47293.7|47313.7|47293.7|47313.7|47293.7|47312.6|47292.6|3
1634618520000|2021-10-19 04:42:00|||||||||2
1634618540000|2021-10-19 04:42:20|47315.1|47295.1|47318.7|47298.7|47318.7|47298.7|47315.1|47295.1|5
1634618550000|2021-10-19 04:42:30|47322.3|47302.3|47333.4|47313.4|47333.4|47313.4|47322.3|47302.3|14
1634618580000|2021-10-19 04:43:00|47330.9|47310.9|47330.9|47310.9|47330.9|47310.9|47330.9|47310.9|2
1634618610000|2021-10-19 04:43:30|47333.4|47313.4|47333.4|47313.4|47333.4|47313.4|47333.4|47313.4|1
1634618620000|2021-10-19 04:43:40|47332|47312|47332|47312|47332|47312|47332|47312|0
1634618640000|2021-10-19 04:44:00|47337.3|47317.3|47335.9|47315.9|47337.3|47317.3|47335.9|47315.9|3
1634618670000|2021-10-19 04:44:30|||||||||1
1634618690000|2021-10-19 04:44:50|47337.3|47317.3|47338.7|47318.7|47338.7|47318.7|47337.3|47317.3|0
1634618780000|2021-10-19 04:46:20|47341.2|47321.2|47341.2|47321.2|47341.2|47321.2|47341.2|47321.2|1
1634618790000|2021-10-19 04:46:30|||||||||2
1634618810000|2021-10-19 04:46:50|47343.7|47323.7|47343.7|47323.7|47343.7|47323.7|47343.7|47323.7|0
1634618820000|2021-10-19 04:47:00|||||||||1
1634618830000|2021-10-19 04:47:10|||||||||1
1634618840000|2021-10-19 04:47:20|47335|47315|47335|47315|47335|47315|47335|47315|3
1634618850000|2021-10-19 04:47:30|47333.7|47313.7|47331.2|47311.2|47333.7|47313.7|47331.2|47311.2|3
1634618860000|2021-10-19 04:47:40|||||||||1
1634618920000|2021-10-19 04:48:40|47328.7|47308.7|47328.7|47308.7|47328.7|47308.7|47328.7|47308.7|2
1634618930000|2021-10-19 04:48:50|47326.2|47306.2|47326.2|47306.2|47326.2|47306.2|47323.7|47303.7|1
1634618940000|2021-10-19 04:49:00|||||||||2
1634618960000|2021-10-19 04:49:20|||||||||1
1634618970000|2021-10-19 04:49:30|47328.6|47308.6|47332.3|47312.3|47332.3|47312.3|47328.6|47308.6|2
1634618980000|2021-10-19 04:49:40|47333.6|47313.6|47333.6|47313.6|47333.6|47313.6|47333.6|47313.6|0
1634618990000|2021-10-19 04:49:50|47332.3|47312.3|47332.3|47312.3|47332.3|47312.3|47332.3|47312.3|0
1634619000000|2021-10-19 04:50:00|47333.6|47313.6|47329.8|47309.8|47333.6|47313.6|47329.8|47309.8|0
1634619030000|2021-10-19 04:50:30|47330.9|47310.9|47328.6|47308.6|47330.9|47310.9|47328.6|47308.6|3
1634619040000|2021-10-19 04:50:40|47327.5|47307.5|47327.5|47307.5|47327.5|47307.5|47327.5|47307.5|1
1634619050000|2021-10-19 04:50:50|47326.1|47306.1|47326.1|47306.1|47326.1|47306.1|47326.1|47306.1|0
1634619060000|2021-10-19 04:51:00|47323.6|47303.6|47322.3|47302.3|47323.6|47303.6|47322.3|47302.3|0
1634619090000|2021-10-19 04:51:30|47323.6|47303.6|47326.1|47306.1|47326.1|47306.1|47323.6|47303.6|0
1634619110000|2021-10-19 04:51:50|||||||||1
1634619130000|2021-10-19 04:52:10|47324.7|47304.7|47323.6|47303.6|47324.7|47304.7|47322.5|47302.5|1
1634619140000|2021-10-19 04:52:20|47321.1|47301.1|47326.1|47306.1|47326.1|47306.1|47321.1|47301.1|2
1634619150000|2021-10-19 04:52:30|47323.6|47303.6|47323.6|47303.6|47323.6|47303.6|47323.6|47303.6|4
1634619160000|2021-10-19 04:52:40|47322.2|47302.2|47320.9|47300.9|47322.2|47302.2|47320.9|47300.9|5
1634619170000|2021-10-19 04:52:50|47319.5|47299.5|47319.5|47299.5|47319.5|47299.5|47319.5|47299.5|1
1634619180000|2021-10-19 04:53:00|47317.2|47297.2|47317.2|47297.2|47317.2|47297.2|47317.2|47297.2|0
1634619190000|2021-10-19 04:53:10|47314.7|47294.7|47314.7|47294.7|47314.7|47294.7|47314.7|47294.7|3
1634619210000|2021-10-19 04:53:30|||||||||2
1634619220000|2021-10-19 04:53:40|47313.6|47293.6|47313.6|47293.6|47313.6|47293.6|47313.6|47293.6|3
1634619230000|2021-10-19 04:53:50|47316.1|47296.1|47316.1|47296.1|47316.1|47296.1|47316.1|47296.1|2
1634619240000|2021-10-19 04:54:00|47314.7|47294.7|47316.1|47296.1|47316.1|47296.1|47314.7|47294.7|1
1634619250000|2021-10-19 04:54:10|47314.7|47294.7|47314.7|47294.7|47316.1|47296.1|47314.7|47294.7|0
1634619260000|2021-10-19 04:54:20|47316.1|47296.1|47314.7|47294.7|47316.1|47296.1|47314.7|47294.7|1
1634619270000|2021-10-19 04:54:30|47322.2|47302.2|47326.1|47306.1|47326.1|47306.1|47322.2|47302.2|3
1634619290000|2021-10-19 04:54:50|47322.5|47302.5|47318.6|47298.6|47322.5|47302.5|47318.6|47298.6|2
1634619330000|2021-10-19 04:55:30|||||||||1
1634619340000|2021-10-19 04:55:40|47317.2|47297.2|47318.6|47298.6|47318.6|47298.6|47317.2|47297.2|0
1634619350000|2021-10-19 04:55:50|47317.2|47297.2|47317.2|47297.2|47317.2|47297.2|47317.2|47297.2|0
1634619360000|2021-10-19 04:56:00|47318.6|47298.6|47318.6|47298.6|47318.6|47298.6|47317.2|47297.2|0
1634619370000|2021-10-19 04:56:10|47317.2|47297.2|47317.2|47297.2|47317.2|47297.2|47317.2|47297.2|0
1634619380000|2021-10-19 04:56:20|47318.6|47298.6|47318.6|47298.6|47318.6|47298.6|47318.6|47298.6|0
1634619390000|2021-10-19 04:56:30|47322.2|47302.2|47322.2|47302.2|47322.2|47302.2|47322.2|47302.2|2
1634619400000|2021-10-19 04:56:40|47323.6|47303.6|47323.6|47303.6|47323.6|47303.6|47323.6|47303.6|2
1634619410000|2021-10-19 04:56:50|47326.1|47306.1|47326.1|47306.1|47326.1|47306.1|47326.1|47306.1|0
1634619420000|2021-10-19 04:57:00|47325|47305|47325|47305|47325|47305|47325|47305|1
1634619470000|2021-10-19 04:57:50|47327.5|47307.5|47329.7|47309.7|47329.7|47309.7|47327.5|47307.5|0
1634619480000|2021-10-19 04:58:00|47332.2|47312.2|47333.6|47313.6|47333.6|47313.6|47332.2|47312.2|2
1634619490000|2021-10-19 04:58:10|47332.2|47312.2|47332.2|47312.2|47332.2|47312.2|47332.2|47312.2|3
1634619510000|2021-10-19 04:58:30|47329.7|47309.7|47327.2|47307.2|47329.7|47309.7|47327.2|47307.2|1
1634619520000|2021-10-19 04:58:40|47328.3|47308.3|47326.1|47306.1|47329.7|47309.7|47326.1|47306.1|0
1634619530000|2021-10-19 04:58:50|47323.6|47303.6|47326.1|47306.1|47326.1|47306.1|47323.6|47303.6|1
1634619540000|2021-10-19 04:59:00|||||||||2
1634619550000|2021-10-19 04:59:10|47321.1|47301.1|47321.1|47301.1|47321.1|47301.1|47321.1|47301.1|2
1634619560000|2021-10-19 04:59:20|47322.2|47302.2|47322.2|47302.2|47322.2|47302.2|47322.2|47302.2|0
1634619570000|2021-10-19 04:59:30|47323.6|47303.6|47323.6|47303.6|47323.6|47303.6|47323.6|47303.6|0
1634619600000|2021-10-19 05:00:00|47322.2|47302.2|47313.6|47293.6|47322.2|47302.2|47313.6|47293.6|7
1634619610000|2021-10-19 05:00:10|47316.1|47296.1|47318.6|47298.6|47318.6|47298.6|47316.1|47296.1|3
1634619630000|2021-10-19 05:00:30|47322.2|47302.2|47324.7|47304.7|47324.7|47304.7|47322.2|47302.2|3
1634619640000|2021-10-19 05:00:40|47326.1|47306.1|47326.1|47306.1|47326.1|47306.1|47326.1|47306.1|1
1634619660000|2021-10-19 05:01:00|47327.2|47307.2|47329.7|47309.7|47329.7|47309.7|47327.2|47307.2|1
1634619690000|2021-10-19 05:01:30|47331.1|47311.1|47333.6|47313.6|47333.6|47313.6|47331.1|47311.1|0
1634619700000|2021-10-19 05:01:40|47332.2|47312.2|47328.6|47308.6|47332.2|47312.2|47328.6|47308.6|0
1634619710000|2021-10-19 05:01:50|47327.5|47307.5|47327.5|47307.5|47327.5|47307.5|47327.5|47307.5|3
1634619720000|2021-10-19 05:02:00|47326.1|47306.1|47326.1|47306.1|47326.1|47306.1|47326.1|47306.1|0
1634619740000|2021-10-19 05:02:20|||||||||1
1634619760000|2021-10-19 05:02:40|||||||||1
1634619800000|2021-10-19 05:03:20|47325|47305|47323.6|47303.6|47325|47305|47323.6|47303.6|0
1634619820000|2021-10-19 05:03:40|47325|47305|47329.7|47309.7|47329.7|47309.7|47325|47305|1
1634619830000|2021-10-19 05:03:50|47328.6|47308.6|47328.6|47308.6|47328.6|47308.6|47328.6|47308.6|1
1634619840000|2021-10-19 05:04:00|||||||||1
1634619850000|2021-10-19 05:04:10|47327.2|47307.2|47322.2|47302.2|47327.2|47307.2|47322.2|47302.2|6
1634619860000|2021-10-19 05:04:20|47320.8|47300.8|47320.8|47300.8|47320.8|47300.8|47320.8|47300.8|1
1634619870000|2021-10-19 05:04:30|47322.2|47302.2|47323.6|47303.6|47323.6|47303.6|47322.2|47302.2|0
1634619990000|2021-10-19 05:06:30|47326.1|47306.1|47326.1|47306.1|47326.1|47306.1|47326.1|47306.1|0
1634620000000|2021-10-19 05:06:40|47327.2|47307.2|47329.7|47309.7|47329.7|47309.7|47327.2|47307.2|1
1634620020000|2021-10-19 05:07:00|47334.7|47314.7|47338.6|47318.6|47338.6|47318.6|47334.7|47314.7|3
1634620030000|2021-10-19 05:07:10|47339.7|47319.7|47341.1|47321.1|47341.1|47321.1|47339.7|47319.7|0
1634620040000|2021-10-19 05:07:20|47342.2|47322.2|47344.7|47324.7|47344.7|47324.7|47342.2|47322.2|4
1634620050000|2021-10-19 05:07:30|47343.6|47323.6|47343.6|47323.6|47343.6|47323.6|47343.6|47323.6|1
1634620070000|2021-10-19 05:07:50|47342.5|47322.5|47339.7|47319.7|47342.5|47322.5|47334.7|47314.7|6
1634620080000|2021-10-19 05:08:00|47340.8|47320.8|47343.6|47323.6|47343.6|47323.6|47340.8|47320.8|0
1634620120000|2021-10-19 05:08:40|||||||||1
1634620140000|2021-10-19 05:09:00|||||||||2
1634620180000|2021-10-19 05:09:40|47344.7|47324.7|47344.7|47324.7|47344.7|47324.7|47344.7|47324.7|1
1634620190000|2021-10-19 05:09:50|47347.2|47327.2|47348.6|47328.6|47351.1|47331.1|47347.2|47327.2|5
1634620200000|2021-10-19 05:10:00|47349.7|47329.7|47348.6|47328.6|47349.7|47329.7|47348.6|47328.6|0
1634620210000|2021-10-19 05:10:10|47350|47330|47350|47330|47354.7|47334.7|47350|47330|20
1634620220000|2021-10-19 05:10:20|47347.5|47327.5|47347.5|47327.5|47347.5|47327.5|47347.5|47327.5|9
1634620240000|2021-10-19 05:10:40|47343.6|47323.6|47343.6|47323.6|47343.6|47323.6|47343.6|47323.6|0
1634620250000|2021-10-19 05:10:50|47342.2|47322.2|47342.2|47322.2|47342.2|47322.2|47342.2|47322.2|0
1634620280000|2021-10-19 05:11:20|47340.8|47320.8|47336.1|47316.1|47340.8|47320.8|47336.1|47316.1|1
1634620300000|2021-10-19 05:11:40|47334.7|47314.7|47333.3|47313.3|47334.7|47314.7|47333.3|47313.3|0
1634620320000|2021-10-19 05:12:00|47334.7|47314.7|47338.6|47318.6|47338.6|47318.6|47333.6|47313.6|1
1634620330000|2021-10-19 05:12:10|47339.7|47319.7|47339.7|47319.7|47339.7|47319.7|47339.7|47319.7|1
1634620340000|2021-10-19 05:12:20|47342.2|47322.2|47342.2|47322.2|47342.2|47322.2|47342.2|47322.2|1
1634620350000|2021-10-19 05:12:30|47343.6|47323.6|47343.6|47323.6|47343.6|47323.6|47343.6|47323.6|0
1634620390000|2021-10-19 05:13:10|47344.7|47324.7|47344.7|47324.7|47344.7|47324.7|47344.7|47324.7|0
1634620400000|2021-10-19 05:13:20|47343.6|47323.6|47343.6|47323.6|47343.6|47323.6|47343.6|47323.6|0
1634620410000|2021-10-19 05:13:30|47342.2|47322.2|47341.1|47321.1|47342.2|47322.2|47341.1|47321.1|2
1634620440000|2021-10-19 05:14:00|47340|47320|47340|47320|47340|47320|47340|47320|0
1634620480000|2021-10-19 05:14:40|||||||||1
1634620490000|2021-10-19 05:14:50|47336.1|47316.1|47332.5|47312.5|47336.1|47316.1|47332.5|47312.5|7
1634620520000|2021-10-19 05:15:20|47333.6|47313.6|47354.7|47334.7|47354.7|47334.7|47333.6|47313.6|23
1634620530000|2021-10-19 05:15:30|47358.6|47338.6|47358.6|47338.6|47358.6|47338.6|47358.6|47338.6|2
1634620540000|2021-10-19 05:15:40|47361.1|47341.1|47363.6|47343.6|47363.6|47343.6|47361.1|47341.1|3
1634620550000|2021-10-19 05:15:50|47361.3|47341.3|47360|47340|47361.3|47341.3|47360|47340|0
1634620560000|2021-10-19 05:16:00|47361.1|47341.1|47361.1|47341.1|47361.1|47341.1|47361.1|47341.1|0
1634620570000|2021-10-19 05:16:10|47359.7|47339.7|47361.1|47341.1|47361.1|47341.1|47359.7|47339.7|0
1634620580000|2021-10-19 05:16:20|47362.2|47342.2|47362.2|47342.2|47362.2|47342.2|47362.2|47342.2|0
1634620590000|2021-10-19 05:16:30|47363.3|47343.3|47365.8|47345.8|47365.8|47345.8|47363.3|47343.3|3
1634620620000|2021-10-19 05:17:00|47364.7|47344.7|47363.6|47343.6|47364.7|47344.7|47363.6|47343.6|2
1634620630000|2021-10-19 05:17:10|47362.5|47342.5|47367.5|47347.5|47367.5|47347.5|47362.5|47342.5|2
1634620640000|2021-10-19 05:17:20|47367.4|47347.4|47371.1|47351.1|47371.1|47351.1|47367.4|47347.4|3
1634620650000|2021-10-19 05:17:30|47374.7|47354.7|47377.2|47357.2|47377.2|47357.2|47374.7|47354.7|2
1634620660000|2021-10-19 05:17:40|47376.1|47356.1|47373.6|47353.6|47376.1|47356.1|47373.6|47353.6|1
1634620670000|2021-10-19 05:17:50|||||||||1
1634620680000|2021-10-19 05:18:00|47374.9|47354.9|47384.7|47364.7|47384.7|47364.7|47374.9|47354.9|8
1634620690000|2021-10-19 05:18:10|47385.8|47365.8|47388.3|47368.3|47388.3|47368.3|47385.8|47365.8|4
1634620700000|2021-10-19 05:18:20|47387.2|47367.2|47387.2|47367.2|47387.2|47367.2|47387.2|47367.2|1
1634620710000|2021-10-19 05:18:30|47388.6|47368.6|47388.6|47368.6|47388.6|47368.6|47388.6|47368.6|2
1634620720000|2021-10-19 05:18:40|||||||||1
1634620730000|2021-10-19 05:18:50|47391.1|47371.1|47391.1|47371.1|47391.1|47371.1|47391.1|47371.1|0
1634620740000|2021-10-19 05:19:00|47388.6|47368.6|47388.6|47368.6|47388.6|47368.6|47388.6|47368.6|2
1634620750000|2021-10-19 05:19:10|47391.1|47371.1|47391.1|47371.1|47391.1|47371.1|47391.1|47371.1|2
1634620780000|2021-10-19 05:19:40|47391|47371|47391|47371|47391|47371|47391|47371|2
1634620800000|2021-10-19 05:20:00|||||||||2
1634620820000|2021-10-19 05:20:20|||||||||1
1634620840000|2021-10-19 05:20:40|47388.5|47368.5|47388.5|47368.5|47388.5|47368.5|47388.5|47368.5|2
1634620850000|2021-10-19 05:20:50|47389.7|47369.7|47388.5|47368.5|47389.7|47369.7|47388.5|47368.5|1
1634620870000|2021-10-19 05:21:10|47391.3|47371.3|47392.4|47372.4|47392.4|47372.4|47391.3|47371.3|0
1634620880000|2021-10-19 05:21:20|||||||||1
1634620900000|2021-10-19 05:21:40|47399.4|47379.4|47402.2|47382.2|47402.2|47382.2|47399.4|47379.4|4
1634620910000|2021-10-19 05:21:50|47400.8|47380.8|47404.6|47384.6|47404.6|47384.6|47399.6|47379.6|4
1634620920000|2021-10-19 05:22:00|47403.5|47383.5|47403.5|47383.5|47403.5|47383.5|47403.5|47383.5|13
1634620930000|2021-10-19 05:22:10|47401|47381|47396|47376|47401|47381|47396|47376|2
1634620940000|2021-10-19 05:22:20|47394.6|47374.6|47391|47371|47394.6|47374.6|47391|47371|6
1634620950000|2021-10-19 05:22:30|||||||||1
1634620970000|2021-10-19 05:22:50|47393.5|47373.5|47395.8|47375.8|47395.8|47375.8|47393.5|47373.5|1
1634620980000|2021-10-19 05:23:00|47393.5|47373.5|47391|47371|47393.5|47373.5|47391|47371|1
1634620990000|2021-10-19 05:23:10|47388.5|47368.5|47388.5|47368.5|47388.5|47368.5|47388.5|47368.5|4
1634621000000|2021-10-19 05:23:20|47384.6|47364.6|47383.5|47363.5|47384.6|47364.6|47383.5|47363.5|2
1634621020000|2021-10-19 05:23:40|47381|47361|47381|47361|47381|47361|47381|47361|1
1634621030000|2021-10-19 05:23:50|47382.1|47362.1|47381|47361|47383.5|47363.5|47381|47361|1
1634621040000|2021-10-19 05:24:00|47378.5|47358.5|47433.5|47413.5|47433.5|47413.5|47378.5|47358.5|46
1634621050000|2021-10-19 05:24:10|47432.1|47412.1|47423.5|47403.5|47432.1|47412.1|47423.5|47403.5|8
1634621060000|2021-10-19 05:24:20|47426|47406|47426|47406|47426|47406|47426|47406|4
1634621070000|2021-10-19 05:24:30|47424.9|47404.9|47423.5|47403.5|47424.9|47404.9|47422.4|47402.4|0
1634621080000|2021-10-19 05:24:40|||||||||6
1634621090000|2021-10-19 05:24:50|||||||||3
1634621100000|2021-10-19 05:25:00|47424.6|47404.6|47423.5|47403.5|47426|47406|47423.5|47403.5|2
1634621110000|2021-10-19 05:25:10|47421|47401|47423.5|47403.5|47423.5|47403.5|47421|47401|2
1634621120000|2021-10-19 05:25:20|47421|47401|47423.5|47403.5|47423.5|47403.5|47421|47401|2
1634621130000|2021-10-19 05:25:30|47422.1|47402.1|47423.5|47403.5|47423.5|47403.5|47421|47401|2
1634621140000|2021-10-19 05:25:40|47418.5|47398.5|47418.5|47398.5|47418.5|47398.5|47418.5|47398.5|0
1634621150000|2021-10-19 05:25:50|47420.7|47400.7|47418.5|47398.5|47423.5|47403.5|47418.5|47398.5|4
1634621170000|2021-10-19 05:26:10|47419.9|47399.9|47421|47401|47421|47401|47419.9|47399.9|2
1634621180000|2021-10-19 05:26:20|||||||||3
1634621190000|2021-10-19 05:26:30|47422.1|47402.1|47423.5|47403.5|47423.5|47403.5|47422.1|47402.1|1
1634621200000|2021-10-19 05:26:40|||||||||2
1634621210000|2021-10-19 05:26:50|||||||||1
1634621220000|2021-10-19 05:27:00|47426|47406|47426|47406|47426|47406|47426|47406|1
1634621230000|2021-10-19 05:27:10|47423.8|47403.8|47421|47401|47423.8|47403.8|47421|47401|3
1634621240000|2021-10-19 05:27:20|47414.9|47394.9|47411|47391|47414.9|47394.9|47411|47391|6
1634621250000|2021-10-19 05:27:30|||||||||1
1634621260000|2021-10-19 05:27:40|47408.5|47388.5|47408.5|47388.5|47408.5|47388.5|47408.5|47388.5|1
1634621270000|2021-10-19 05:27:50|47411|47391|47411|47391|47411|47391|47411|47391|2
1634621280000|2021-10-19 05:28:00|47413.5|47393.5|47413.5|47393.5|47418.5|47398.5|47413.5|47393.5|5
1634621310000|2021-10-19 05:28:30|47416|47396|47416|47396|47416|47396|47416|47396|2
1634621320000|2021-10-19 05:28:40|47417.4|47397.4|47417.4|47397.4|47417.4|47397.4|47417.4|47397.4|2
1634621330000|2021-10-19 05:28:50|47416|47396|47416|47396|47416|47396|47416|47396|0
1634621340000|2021-10-19 05:29:00|47413.5|47393.5|47413.5|47393.5|47416|47396|47413.5|47393.5|6
1634621360000|2021-10-19 05:29:20|47414.6|47394.6|47414.6|47394.6|47414.6|47394.6|47414.6|47394.6|0
1634621370000|2021-10-19 05:29:30|47416|47396|47421|47401|47421|47401|47416|47396|3
1634621380000|2021-10-19 05:29:40|47419.6|47399.6|47418.5|47398.5|47419.6|47399.6|47418.5|47398.5|2
1634621390000|2021-10-19 05:29:50|47421.3|47401.3|47433.5|47413.5|47434.6|47414.6|47421.3|47401.3|17
1634621400000|2021-10-19 05:30:00|47431|47411|47428.5|47408.5|47433.5|47413.5|47419.9|47399.9|36
1634621410000|2021-10-19 05:30:10|47433.5|47413.5|47413.5|47393.5|47436|47416|47397.1|47377.1|35
1634621420000|2021-10-19 05:30:20|47412.4|47392.4|47427.1|47407.1|47427.1|47407.1|47408.5|47388.5|29
1634621430000|2021-10-19 05:30:30|47428.5|47408.5|47463.5|47443.5|47463.5|47443.5|47428.5|47408.5|33
1634621440000|2021-10-19 05:30:40|47461.3|47441.3|47458.5|47438.5|47463.5|47443.5|47458.5|47438.5|8
1634621450000|2021-10-19 05:30:50|47460.7|47440.7|47481|47461|47481|47461|47460.7|47440.7|20
1634621460000|2021-10-19 05:31:00|47484.6|47464.6|47493.5|47473.5|47497.1|47477.1|47484.6|47464.6|14
1634621470000|2021-10-19 05:31:10|47496|47476|47478.5|47458.5|47496|47476|47478.5|47458.5|26
1634621480000|2021-10-19 05:31:20|47474.9|47454.9|47439.6|47419.6|47474.9|47454.9|47436|47416|39
1634621490000|2021-10-19 05:31:30|47441|47421|47428.5|47408.5|47441|47421|47426|47406|7
1634621500000|2021-10-19 05:31:40|47427.4|47407.4|47428.5|47408.5|47428.5|47408.5|47413.5|47393.5|16
1634621510000|2021-10-19 05:31:50|47423.5|47403.5|47408.5|47388.5|47423.5|47403.5|47403.5|47383.5|14
1634621520000|2021-10-19 05:32:00|47411|47391|47413.5|47393.5|47413.5|47393.5|47411|47391|6
1634621530000|2021-10-19 05:32:10|47415.7|47395.7|47423.5|47403.5|47423.5|47403.5|47415.7|47395.7|4
1634621540000|2021-10-19 05:32:20|47426|47406|47426|47406|47428.5|47408.5|47423.5|47403.5|8
1634621550000|2021-10-19 05:32:30|47424.6|47404.6|47407.4|47387.4|47424.6|47404.6|47407.4|47387.4|7
1634621560000|2021-10-19 05:32:40|47406|47386|47398.5|47378.5|47406|47386|47398.5|47378.5|2
1634621570000|2021-10-19 05:32:50|47399.6|47379.6|47380.7|47360.7|47403.5|47383.5|47378.5|47358.5|25
1634621580000|2021-10-19 05:33:00|47381.8|47361.8|47381|47361|47388.5|47368.5|47381|47361|5
1634621590000|2021-10-19 05:33:10|47379.9|47359.9|47388.5|47368.5|47388.5|47368.5|47378.5|47358.5|4
1634621600000|2021-10-19 05:33:20|47386|47366|47393.5|47373.5|47397.1|47377.1|47386|47366|4
1634621610000|2021-10-19 05:33:30|47396|47376|47401|47381|47401|47381|47396|47376|0
1634621620000|2021-10-19 05:33:40|47399.9|47379.9|47369.6|47349.6|47399.9|47379.9|47369.6|47349.6|13
1634621630000|2021-10-19 05:33:50|47371|47351|47389.6|47369.6|47389.6|47369.6|47368.5|47348.5|22
1634621640000|2021-10-19 05:34:00|47390.7|47370.7|47371|47351|47393.5|47373.5|47371|47351|13
1634621650000|2021-10-19 05:34:10|47369.9|47349.9|47389.6|47369.6|47389.6|47369.6|47368.5|47348.5|3
1634621660000|2021-10-19 05:34:20|47388.5|47368.5|47393.5|47373.5|47393.5|47373.5|47383.5|47363.5|10
1634621670000|2021-10-19 05:34:30|47390.2|47370.2|47383.5|47363.5|47390.2|47370.2|47383.5|47363.5|11
1634621680000|2021-10-19 05:34:40|47379.6|47359.6|47373.5|47353.5|47379.6|47359.6|47373.5|47353.5|0
1634621690000|2021-10-19 05:34:50|||||||||1
1634621700000|2021-10-19 05:35:00|47374.6|47354.6|47373.5|47353.5|47378.5|47358.5|47373.5|47353.5|5
1634621710000|2021-10-19 05:35:10|||||||||1
1634621720000|2021-10-19 05:35:20|47371|47351|47371|47351|47371|47351|47368.5|47348.5|12
1634621730000|2021-10-19 05:35:30|47373.5|47353.5|47376|47356|47376|47356|47373.5|47353.5|3
1634621740000|2021-10-19 05:35:40|47377.4|47357.4|47388.5|47368.5|47388.5|47368.5|47373.5|47353.5|3
1634621750000|2021-10-19 05:35:50|47389.6|47369.6|47423.5|47403.5|47423.5|47403.5|47389.6|47369.6|20
1634621760000|2021-10-19 05:36:00|47424.9|47404.9|47431|47411|47431|47411|47424.9|47404.9|3
1634621770000|2021-10-19 05:36:10|47433.8|47413.8|47443.5|47423.5|47443.5|47423.5|47433.8|47413.8|8
1634621780000|2021-10-19 05:36:20|47442.4|47422.4|47421|47401|47442.4|47422.4|47416|47396|28
1634621790000|2021-10-19 05:36:30|47422.1|47402.1|47423.5|47403.5|47425.7|47405.7|47422.1|47402.1|4
1634621800000|2021-10-19 05:36:40|47425.7|47405.7|47411|47391|47428.5|47408.5|47411|47391|14
1634621810000|2021-10-19 05:36:50|47409.9|47389.9|47409.9|47389.9|47409.9|47389.9|47409.9|47389.9|4
1634621820000|2021-10-19 05:37:00|47407.7|47387.7|47404.9|47384.9|47407.7|47387.7|47403.8|47383.8|2
1634621830000|2021-10-19 05:37:10|47403.8|47383.8|47374.9|47354.9|47403.8|47383.8|47374.9|47354.9|10
1634621840000|2021-10-19 05:37:20|47373.5|47353.5|47376|47356|47376|47356|47367.1|47347.1|5
1634621850000|2021-10-19 05:37:30|47374.9|47354.9|47372.4|47352.4|47374.9|47354.9|47372.4|47352.4|6
1634621860000|2021-10-19 05:37:40|47369.9|47349.9|47357.4|47337.4|47369.9|47349.9|47357.4|47337.4|18
1634621870000|2021-10-19 05:37:50|47356|47336|47361|47341|47361|47341|47353.5|47333.5|8
1634621880000|2021-10-19 05:38:00|47359.9|47339.9|47362.1|47342.1|47362.1|47342.1|47357.4|47337.4|4
1634621890000|2021-10-19 05:38:10|47364.6|47344.6|47367.1|47347.1|47367.1|47347.1|47364.6|47344.6|0
1634621900000|2021-10-19 05:38:20|47368.5|47348.5|47368.5|47348.5|47368.5|47348.5|47366|47346|5
1634621910000|2021-10-19 05:38:30|47366|47346|47351|47331|47366|47346|47351|47331|6
1634621920000|2021-10-19 05:38:40|47349.9|47329.9|47343.8|47323.8|47349.9|47329.9|47343.8|47323.8|3
1634621930000|2021-10-19 05:38:50|47342.4|47322.4|47337.1|47317.1|47342.4|47322.4|47337.1|47317.1|2
1634621940000|2021-10-19 05:39:00|47336|47316|47366|47346|47366|47346|47333.5|47313.5|23
1634621950000|2021-10-19 05:39:10|47368.2|47348.2|47381|47361|47381|47361|47368.2|47348.2|10
1634621960000|2021-10-19 05:39:20|47382.4|47362.4|47381|47361|47383.5|47363.5|47381|47361|2
1634621970000|2021-10-19 05:39:30|47379.6|47359.6|47378.5|47358.5|47379.6|47359.6|47378.5|47358.5|4
1634621990000|2021-10-19 05:39:50|47379.6|47359.6|47383.5|47363.5|47386|47366|47379.6|47359.6|2
1634622000000|2021-10-19 05:40:00|47384.6|47364.6|47388.5|47368.5|47393.5|47373.5|47384.6|47364.6|12
1634622010000|2021-10-19 05:40:10|47383.5|47363.5|47363.5|47343.5|47383.5|47363.5|47363.5|47343.5|12
1634622020000|2021-10-19 05:40:20|47367.1|47347.1|47367.1|47347.1|47367.1|47347.1|47367.1|47347.1|1
1634622040000|2021-10-19 05:40:40|47368.5|47348.5|47368.5|47348.5|47368.5|47348.5|47368.5|47348.5|0
1634622050000|2021-10-19 05:40:50|47373.5|47353.5|47383.5|47363.5|47383.5|47363.5|47373.5|47353.5|2
1634622060000|2021-10-19 05:41:00|||||||||1
1634622070000|2021-10-19 05:41:10|47386|47366|47386|47366|47386|47366|47386|47366|9
1634622080000|2021-10-19 05:41:20|47383.8|47363.8|47383.5|47363.5|47383.8|47363.8|47381|47361|4
1634622090000|2021-10-19 05:41:30|47388.5|47368.5|47388.5|47368.5|47391|47371|47388.5|47368.5|3
1634622100000|2021-10-19 05:41:40|47389.6|47369.6|47397.4|47377.4|47398.5|47378.5|47389.6|47369.6|8
1634622110000|2021-10-19 05:41:50|47396|47376|47401|47381|47401|47381|47396|47376|6
1634622120000|2021-10-19 05:42:00|47403.5|47383.5|47403.5|47383.5|47403.5|47383.5|47401|47381|5
1634622130000|2021-10-19 05:42:10|47407.1|47387.1|47408.5|47388.5|47408.5|47388.5|47407.1|47387.1|4
1634622140000|2021-10-19 05:42:20|47409.6|47389.6|47406|47386|47411|47391|47406|47386|8
1634622150000|2021-10-19 05:42:30|47404.9|47384.9|47408.5|47388.5|47408.5|47388.5|47403.5|47383.5|1
1634622160000|2021-10-19 05:42:40|47406|47386|47398.5|47378.5|47406|47386|47398.5|47378.5|8
1634622170000|2021-10-19 05:42:50|47400.7|47380.7|47401|47381|47401|47381|47400.7|47380.7|4
1634622180000|2021-10-19 05:43:00|47398.5|47378.5|47398.5|47378.5|47398.5|47378.5|47398.5|47378.5|5
1634622190000|2021-10-19 05:43:10|47396|47376|47393.5|47373.5|47396|47376|47393.5|47373.5|0
1634622200000|2021-10-19 05:43:20|47398.5|47378.5|47406|47386|47406|47386|47396|47376|5
1634622210000|2021-10-19 05:43:30|47407.1|47387.1|47407.4|47387.4|47407.4|47387.4|47404.9|47384.9|1
1634622220000|2021-10-19 05:43:40|47408.5|47388.5|47413.5|47393.5|47413.5|47393.5|47408.5|47388.5|12
1634622230000|2021-10-19 05:43:50|47414.6|47394.6|47418.5|47398.5|47418.5|47398.5|47414.6|47394.6|2
1634622240000|2021-10-19 05:44:00|47421|47401|47431|47411|47431|47411|47421|47401|3
1634622250000|2021-10-19 05:44:10|47434.6|47414.6|47441|47421|47446|47426|47434.6|47414.6|25
1634622260000|2021-10-19 05:44:20|47439.9|47419.9|47478.5|47458.5|47478.5|47458.5|47438.5|47418.5|20
1634622270000|2021-10-19 05:44:30|47479.9|47459.9|47492.4|47472.4|47492.4|47472.4|47478.5|47458.5|14
1634622280000|2021-10-19 05:44:40|47489.6|47469.6|47488.5|47468.5|47492.1|47472.1|47488.5|47468.5|12
1634622290000|2021-10-19 05:44:50|47489.9|47469.9|47488.5|47468.5|47489.9|47469.9|47488.5|47468.5|3
1634622300000|2021-10-19 05:45:00|47487.4|47467.4|47491|47471|47492.4|47472.4|47481|47461|17
1634622310000|2021-10-19 05:45:10|47489.9|47469.9|47504.9|47484.9|47504.9|47484.9|47486|47466|13
1634622320000|2021-10-19 05:45:20|47506|47486|47508.5|47488.5|47508.5|47488.5|47506|47486|9
1634622330000|2021-10-19 05:45:30|47509.6|47489.6|47506|47486|47509.6|47489.6|47506|47486|15
1634622340000|2021-10-19 05:45:40|47502.4|47482.4|47528.5|47508.5|47529.6|47509.6|47502.4|47482.4|26
1634622350000|2021-10-19 05:45:50|47529.9|47509.9|47528.5|47508.5|47529.9|47509.9|47524.9|47504.9|10
1634622360000|2021-10-19 05:46:00|47527.1|47507.1|47523.5|47503.5|47528.5|47508.5|47513.5|47493.5|11
1634622370000|2021-10-19 05:46:10|47525.7|47505.7|47533.5|47513.5|47533.5|47513.5|47525.7|47505.7|10
1634622380000|2021-10-19 05:46:20|47536|47516|47541|47521|47541|47521|47536|47516|14
1634622390000|2021-10-19 05:46:30|47546|47526|47548.5|47528.5|47551|47531|47543.5|47523.5|16
1634622400000|2021-10-19 05:46:40|47543.5|47523.5|47567.4|47547.4|47569.9|47549.9|47543.5|47523.5|48
1634622410000|2021-10-19 05:46:50|47564.9|47544.9|47562.4|47542.4|47564.9|47544.9|47559.9|47539.9|14
1634622420000|2021-10-19 05:47:00|47561.2|47541.2|47554.9|47534.9|47561.2|47541.2|47554.9|47534.9|8
1634622430000|2021-10-19 05:47:10|47556.2|47536.2|47554.9|47534.9|47556.2|47536.2|47554.9|47534.9|7
1634622440000|2021-10-19 05:47:20|47551.2|47531.2|47528.7|47508.7|47551.2|47531.2|47528.7|47508.7|9
1634622450000|2021-10-19 05:47:30|47527.6|47507.6|47521.2|47501.2|47527.6|47507.6|47521.2|47501.2|10
1634622460000|2021-10-19 05:47:40|47519.8|47499.8|47519.8|47499.8|47519.8|47499.8|47514.8|47494.8|11
1634622470000|2021-10-19 05:47:50|47524.8|47504.8|47524.8|47504.8|47531|47511|47524.8|47504.8|11
1634622480000|2021-10-19 05:48:00|47523.7|47503.7|47531|47511|47531|47511|47522.3|47502.3|33
1634622490000|2021-10-19 05:48:10|47529.8|47509.8|47537.3|47517.3|47537.3|47517.3|47529.8|47509.8|2
1634622500000|2021-10-19 05:48:20|47539.8|47519.8|47539.8|47519.8|47539.8|47519.8|47537.3|47517.3|7
1634622510000|2021-10-19 05:48:30|47541|47521|47541.2|47521.2|47542.3|47522.3|47541|47521|5
1634622530000|2021-10-19 05:48:50|47537.6|47517.6|47534.8|47514.8|47537.6|47517.6|47534.8|47514.8|3
1634622540000|2021-10-19 05:49:00|47533.5|47513.5|47534.8|47514.8|47534.8|47514.8|47533.5|47513.5|2
1634622550000|2021-10-19 05:49:10|47533.7|47513.7|47529.8|47509.8|47533.7|47513.7|47529.8|47509.8|3
1634622560000|2021-10-19 05:49:20|47526.2|47506.2|47521.2|47501.2|47526.2|47506.2|47521.2|47501.2|2
1634622570000|2021-10-19 05:49:30|47522.3|47502.3|47528.7|47508.7|47528.7|47508.7|47522.3|47502.3|1
1634622580000|2021-10-19 05:49:40|47529.8|47509.8|47534.8|47514.8|47534.8|47514.8|47529.8|47509.8|2
1634622590000|2021-10-19 05:49:50|47535.9|47515.9|47544.8|47524.8|47547.3|47527.3|47535.9|47515.9|3
1634622600000|2021-10-19 05:50:00|47541.2|47521.2|47532.3|47512.3|47541.2|47521.2|47532.3|47512.3|7
1634622610000|2021-10-19 05:50:10|47531.2|47511.2|47522.3|47502.3|47531.2|47511.2|47519.8|47499.8|9
1634622620000|2021-10-19 05:50:20|47523.4|47503.4|47524.8|47504.8|47527.3|47507.3|47523.4|47503.4|6
1634622630000|2021-10-19 05:50:30|47522.6|47502.6|47509.8|47489.8|47522.6|47502.6|47509.8|47489.8|6
1634622640000|2021-10-19 05:50:40|47510.9|47490.9|47519.6|47499.6|47519.6|47499.6|47510.9|47490.9|3
1634622650000|2021-10-19 05:50:50|47520.7|47500.7|47522.3|47502.3|47523.4|47503.4|47520.7|47500.7|1
1634622660000|2021-10-19 05:51:00|47524.6|47504.6|47534.8|47514.8|47538.7|47518.7|47524.6|47504.6|8
1634622670000|2021-10-19 05:51:10|47533.4|47513.4|47534.8|47514.8|47534.8|47514.8|47530.9|47510.9|0
1634622680000|2021-10-19 05:51:20|47535.9|47515.9|47534.8|47514.8|47535.9|47515.9|47534.8|47514.8|3
1634622690000|2021-10-19 05:51:30|47533.7|47513.7|47534.8|47514.8|47534.8|47514.8|47533.7|47513.7|0
1634622710000|2021-10-19 05:51:50|47531.2|47511.2|47512.6|47492.6|47531.2|47511.2|47512.6|47492.6|14
1634622720000|2021-10-19 05:52:00|47511.2|47491.2|47497|47477|47511.2|47491.2|47486.2|47466.2|29
1634622730000|2021-10-19 05:52:10|47498.4|47478.4|47530.9|47510.9|47530.9|47510.9|47494.8|47474.8|19
1634622740000|2021-10-19 05:52:20|47532.3|47512.3|47529.8|47509.8|47533.4|47513.4|47529.8|47509.8|4
1634622750000|2021-10-19 05:52:30|47526.2|47506.2|47528.7|47508.7|47528.7|47508.7|47526.2|47506.2|4
1634622760000|2021-10-19 05:52:40|47529.8|47509.8|47529.8|47509.8|47529.8|47509.8|47529.8|47509.8|0
1634622770000|2021-10-19 05:52:50|47531.2|47511.2|47531.2|47511.2|47531.2|47511.2|47531.2|47511.2|0
1634622780000|2021-10-19 05:53:00|||||||||1
1634622790000|2021-10-19 05:53:10|47532.6|47512.6|47534.8|47514.8|47534.8|47514.8|47532.6|47512.6|2
1634622800000|2021-10-19 05:53:20|47532.3|47512.3|47541.2|47521.2|47541.2|47521.2|47531.2|47511.2|5
1634622810000|2021-10-19 05:53:30|47542.6|47522.6|47549.8|47529.8|47549.8|47529.8|47542.6|47522.6|7
1634622820000|2021-10-19 05:53:40|47548.7|47528.7|47557.3|47537.3|47557.3|47537.3|47544.8|47524.8|14
1634622830000|2021-10-19 05:53:50|||||||||1
1634622840000|2021-10-19 05:54:00|47559.8|47539.8|47564.8|47544.8|47564.8|47544.8|47559.8|47539.8|3
1634622850000|2021-10-19 05:54:10|47563.7|47543.7|47552.6|47532.6|47563.7|47543.7|47552.6|47532.6|15
1634622860000|2021-10-19 05:54:20|47551.5|47531.5|47549.8|47529.8|47552.6|47532.6|47547.3|47527.3|5
1634622870000|2021-10-19 05:54:30|47555.9|47535.9|47546.2|47526.2|47558.4|47538.4|47546.2|47526.2|15
1634622880000|2021-10-19 05:54:40|47549.8|47529.8|47549.8|47529.8|47549.8|47529.8|47549.8|47529.8|1
1634622890000|2021-10-19 05:54:50|47552.3|47532.3|47554.8|47534.8|47554.8|47534.8|47552.3|47532.3|6
1634622900000|2021-10-19 05:55:00|47558.4|47538.4|47572.3|47552.3|47572.3|47552.3|47558.4|47538.4|16
1634622910000|2021-10-19 05:55:10|47569.8|47549.8|47567.3|47547.3|47569.8|47549.8|47567.3|47547.3|7
1634622920000|2021-10-19 05:55:20|47566.2|47546.2|47556.2|47536.2|47566.2|47546.2|47556.2|47536.2|11
1634622930000|2021-10-19 05:55:30|47549.8|47529.8|47544.8|47524.8|47549.8|47529.8|47544.8|47524.8|11
1634622940000|2021-10-19 05:55:40|47543.7|47523.7|47533.7|47513.7|47543.7|47523.7|47533.7|47513.7|5
1634622950000|2021-10-19 05:55:50|47534.8|47514.8|47540.9|47520.9|47540.9|47520.9|47534.8|47514.8|7
1634622960000|2021-10-19 05:56:00|47545.9|47525.9|47549.8|47529.8|47549.8|47529.8|47544.8|47524.8|14
1634622970000|2021-10-19 05:56:10|47552.3|47532.3|47552.3|47532.3|47552.3|47532.3|47552.3|47532.3|1
1634622980000|2021-10-19 05:56:20|47554.5|47534.5|47557|47537|47557|47537|47554.5|47534.5|2
1634622990000|2021-10-19 05:56:30|47558.4|47538.4|47546.2|47526.2|47559.8|47539.8|47546.2|47526.2|13
1634623000000|2021-10-19 05:56:40|47539.8|47519.8|47553.4|47533.4|47553.4|47533.4|47539.8|47519.8|18
1634623010000|2021-10-19 05:56:50|47555.9|47535.9|47559.8|47539.8|47559.8|47539.8|47554.8|47534.8|4
1634623020000|2021-10-19 05:57:00|47558.7|47538.7|47559.8|47539.8|47559.8|47539.8|47556.2|47536.2|3
1634623030000|2021-10-19 05:57:10|47560.9|47540.9|47564.8|47544.8|47564.8|47544.8|47560.9|47540.9|1
1634623040000|2021-10-19 05:57:20|47568.7|47548.7|47568.7|47548.7|47568.7|47548.7|47568.7|47548.7|9
1634623050000|2021-10-19 05:57:30|47569.8|47549.8|47582.3|47562.3|47582.3|47562.3|47569.8|47549.8|22
1634623060000|2021-10-19 05:57:40|47583.7|47563.7|47583.4|47563.4|47584.8|47564.8|47578.7|47558.7|10
1634623070000|2021-10-19 05:57:50|47580.9|47560.9|47581.2|47561.2|47584.8|47564.8|47580.1|47560.1|7
1634623080000|2021-10-19 05:58:00|47579.8|47559.8|47589.8|47569.8|47589.8|47569.8|47579.8|47559.8|15
1634623090000|2021-10-19 05:58:10|47587.3|47567.3|47583.7|47563.7|47587.3|47567.3|47583.7|47563.7|20
1634623100000|2021-10-19 05:58:20|47584.8|47564.8|47584.8|47564.8|47584.8|47564.8|47584.8|47564.8|1
1634623110000|2021-10-19 05:58:30|47585.9|47565.9|47587.3|47567.3|47587.3|47567.3|47585.9|47565.9|10
1634623120000|2021-10-19 05:58:40|47589.8|47569.8|47589.8|47569.8|47589.8|47569.8|47589.8|47569.8|0
1634623130000|2021-10-19 05:58:50|47588.7|47568.7|47587.3|47567.3|47588.7|47568.7|47587.3|47567.3|7
1634623140000|2021-10-19 05:59:00|47585.9|47565.9|47587.3|47567.3|47589.8|47569.8|47585.9|47565.9|5
1634623150000|2021-10-19 05:59:10|47588.7|47568.7|47586.2|47566.2|47589.8|47569.8|47586.2|47566.2|9
1634623160000|2021-10-19 05:59:20|47587.3|47567.3|47586.2|47566.2|47587.6|47567.6|47584.8|47564.8|6
1634623170000|2021-10-19 05:59:30|47584.8|47564.8|47587.3|47567.3|47587.3|47567.3|47582.3|47562.3|11
1634623180000|2021-10-19 05:59:40|47592.3|47572.3|47592.3|47572.3|47592.3|47572.3|47592.3|47572.3|6
1634623200000|2021-10-19 06:00:00|47593.4|47573.4|47582.3|47562.3|47595.1|47575.1|47582.3|47562.3|32
1634623210000|2021-10-19 06:00:10|47579.8|47559.8|47568.7|47548.7|47579.8|47559.8|47568.7|47548.7|14
1634623220000|2021-10-19 06:00:20|47566.2|47546.2|47549.8|47529.8|47566.2|47546.2|47549.8|47529.8|20
1634623230000|2021-10-19 06:00:30|47551.2|47531.2|47554.8|47534.8|47554.8|47534.8|47549.8|47529.8|10
1634623240000|2021-10-19 06:00:40|47552.6|47532.6|47542.3|47522.3|47552.6|47532.6|47542.3|47522.3|6
1634623250000|2021-10-19 06:00:50|47541.2|47521.2|47530.1|47510.1|47541.2|47521.2|47530.1|47510.1|12
1634623260000|2021-10-19 06:01:00|47521.2|47501.2|47547.3|47527.3|47547.3|47527.3|47518.7|47498.7|31
1634623270000|2021-10-19 06:01:10|47545.9|47525.9|47549.8|47529.8|47549.8|47529.8|47543.7|47523.7|11
1634623280000|2021-10-19 06:01:20|47548.7|47528.7|47548.7|47528.7|47548.7|47528.7|47548.7|47528.7|1
1634623290000|2021-10-19 06:01:30|47549.8|47529.8|47549.8|47529.8|47549.8|47529.8|47549.8|47529.8|2
1634623300000|2021-10-19 06:01:40|47551.2|47531.2|47549.8|47529.8|47551.2|47531.2|47549.8|47529.8|2
1634623310000|2021-10-19 06:01:50|47554.8|47534.8|47575.9|47555.9|47575.9|47555.9|47554.8|47534.8|20
1634623320000|2021-10-19 06:02:00|47574.8|47554.8|47583.4|47563.4|47583.4|47563.4|47574.8|47554.8|7
1634623330000|2021-10-19 06:02:10|47584.8|47564.8|47574.8|47554.8|47584.8|47564.8|47574.8|47554.8|3
1634623340000|2021-10-19 06:02:20|47568.7|47548.7|47572.3|47552.3|47572.3|47552.3|47568.7|47548.7|7
1634623350000|2021-10-19 06:02:30|47569.8|47549.8|47568.4|47548.4|47569.8|47549.8|47567.3|47547.3|2
1634623360000|2021-10-19 06:02:40|47567.3|47547.3|47554.8|47534.8|47569.8|47549.8|47554.8|47534.8|9
1634623370000|2021-10-19 06:02:50|47552.3|47532.3|47554.8|47534.8|47554.8|47534.8|47552.3|47532.3|3
1634623380000|2021-10-19 06:03:00|47555.9|47535.9|47559.8|47539.8|47559.8|47539.8|47554.8|47534.8|13
1634623400000|2021-10-19 06:03:20|47564.8|47544.8|47566.2|47546.2|47566.2|47546.2|47564.8|47544.8|5
1634623410000|2021-10-19 06:03:30|47567.3|47547.3|47571.2|47551.2|47571.2|47551.2|47566.2|47546.2|6
1634623430000|2021-10-19 06:03:50|47574.8|47554.8|47577.3|47557.3|47577.3|47557.3|47574.8|47554.8|1
1634623440000|2021-10-19 06:04:00|47579.8|47559.8|47591.2|47571.2|47591.2|47571.2|47579.8|47559.8|14
1634623450000|2021-10-19 06:04:10|47593.4|47573.4|47619.8|47599.8|47619.8|47599.8|47593.4|47573.4|39
1634623460000|2021-10-19 06:04:20|47617.3|47597.3|47619.8|47599.8|47619.8|47599.8|47617.3|47597.3|5
1634623470000|2021-10-19 06:04:30|||||||||1
1634623480000|2021-10-19 06:04:40|47615.9|47595.9|47619.8|47599.8|47619.8|47599.8|47614.8|47594.8|8
1634623490000|2021-10-19 06:04:50|47617.6|47597.6|47626.2|47606.2|47626.2|47606.2|47614.8|47594.8|18
1634623500000|2021-10-19 06:05:00|47624.8|47604.8|47622.3|47602.3|47626.2|47606.2|47622.3|47602.3|2
1634623510000|2021-10-19 06:05:10|47617.3|47597.3|47593.7|47573.7|47617.3|47597.3|47593.7|47573.7|23
1634623520000|2021-10-19 06:05:20|47592.6|47572.6|47583.7|47563.7|47592.6|47572.6|47576.2|47556.2|16
1634623530000|2021-10-19 06:05:30|47586.2|47566.2|47583.7|47563.7|47586.2|47566.2|47583.7|47563.7|3
1634623540000|2021-10-19 06:05:40|47584.8|47564.8|47584.8|47564.8|47584.8|47564.8|47581.2|47561.2|3
1634623550000|2021-10-19 06:05:50|47586.2|47566.2|47589.8|47569.8|47592.3|47572.3|47586.2|47566.2|17
1634623560000|2021-10-19 06:06:00|47594|47574|47610.9|47590.9|47610.9|47590.9|47594|47574|5
1634623570000|2021-10-19 06:06:10|47612.3|47592.3|47617|47597|47617|47597|47611.2|47591.2|10
1634623580000|2021-10-19 06:06:20|47618.4|47598.4|47614.8|47594.8|47618.4|47598.4|47612.3|47592.3|8
1634623590000|2021-10-19 06:06:30|47613.7|47593.7|47615.9|47595.9|47617.3|47597.3|47612.3|47592.3|4
1634623600000|2021-10-19 06:06:40|47611.2|47591.2|47611.2|47591.2|47611.2|47591.2|47609.8|47589.8|1
1634623610000|2021-10-19 06:06:50|47607.3|47587.3|47610.9|47590.9|47611.2|47591.2|47607.3|47587.3|5
1634623620000|2021-10-19 06:07:00|47612.3|47592.3|47594.8|47574.8|47612.3|47592.3|47594.8|47574.8|24
1634623630000|2021-10-19 06:07:10|47591.5|47571.5|47575.9|47555.9|47591.5|47571.5|47573.7|47553.7|23
1634623640000|2021-10-19 06:07:20|47577.3|47557.3|47574.8|47554.8|47577.3|47557.3|47574.8|47554.8|11
1634623650000|2021-10-19 06:07:30|47577.3|47557.3|47577.3|47557.3|47577.3|47557.3|47577.3|47557.3|3
1634623660000|2021-10-19 06:07:40|47576.2|47556.2|47574.8|47554.8|47576.2|47556.2|47573.7|47553.7|7
1634623670000|2021-10-19 06:07:50|47575.9|47555.9|47579.8|47559.8|47579.8|47559.8|47575.9|47555.9|4
1634623680000|2021-10-19 06:08:00|47578.7|47558.7|47573.7|47553.7|47579.8|47559.8|47573.7|47553.7|5
1634623700000|2021-10-19 06:08:20|47572.3|47552.3|47562.3|47542.3|47572.3|47552.3|47562.3|47542.3|2
1634623710000|2021-10-19 06:08:30|47551.5|47531.5|47536.2|47516.2|47551.5|47531.5|47533.7|47513.7|13
1634623720000|2021-10-19 06:08:40|||||||||1
1634623730000|2021-10-19 06:08:50|47539.8|47519.8|47539.8|47519.8|47539.8|47519.8|47539.8|47519.8|0
1634623740000|2021-10-19 06:09:00|47541.2|47521.2|47554.8|47534.8|47554.8|47534.8|47541.2|47521.2|5
1634623750000|2021-10-19 06:09:10|47558.4|47538.4|47562|47542|47562|47542|47558.4|47538.4|3
1634623760000|2021-10-19 06:09:20|47563.4|47543.4|47569.8|47549.8|47569.8|47549.8|47563.4|47543.4|5
1634623770000|2021-10-19 06:09:30|47573.4|47553.4|47580.9|47560.9|47580.9|47560.9|47573.4|47553.4|8
1634623780000|2021-10-19 06:09:40|47582.3|47562.3|47584.8|47564.8|47584.8|47564.8|47579.8|47559.8|5
1634623790000|2021-10-19 06:09:50|47586.2|47566.2|47590.9|47570.9|47590.9|47570.9|47586.2|47566.2|2
1634623800000|2021-10-19 06:10:00|47592.3|47572.3|47599.8|47579.8|47599.8|47579.8|47592.3|47572.3|7
1634623810000|2021-10-19 06:10:10|47600.9|47580.9|47613.4|47593.4|47613.4|47593.4|47600.9|47580.9|10
1634623820000|2021-10-19 06:10:20|47614.8|47594.8|47612.3|47592.3|47614.8|47594.8|47612.3|47592.3|2
1634623830000|2021-10-19 06:10:30|47611.2|47591.2|47619.8|47599.8|47619.8|47599.8|47609.8|47589.8|5
1634623840000|2021-10-19 06:10:40|47618.7|47598.7|47618.7|47598.7|47619.8|47599.8|47618.7|47598.7|4
1634623850000|2021-10-19 06:10:50|47617.3|47597.3|47617.3|47597.3|47619.8|47599.8|47614.8|47594.8|2
1634623860000|2021-10-19 06:11:00|47614.8|47594.8|47604.8|47584.8|47614.8|47594.8|47604.8|47584.8|8
1634623870000|2021-10-19 06:11:10|47602.3|47582.3|47608.4|47588.4|47608.4|47588.4|47602.3|47582.3|10
1634623880000|2021-10-19 06:11:20|47609.5|47589.5|47619.8|47599.8|47619.8|47599.8|47609.5|47589.5|6
1634623890000|2021-10-19 06:11:30|47620.9|47600.9|47613.4|47593.4|47620.9|47600.9|47613.4|47593.4|3
1634623900000|2021-10-19 06:11:40|47614.8|47594.8|47621.2|47601.2|47622.3|47602.3|47614.8|47594.8|8
1634623910000|2021-10-19 06:11:50|47619.8|47599.8|47620.9|47600.9|47620.9|47600.9|47619.8|47599.8|6
1634623920000|2021-10-19 06:12:00|47622|47602|47639.8|47619.8|47639.8|47619.8|47622|47602|25
1634623930000|2021-10-19 06:12:10|47640.9|47620.9|47654.8|47634.8|47654.8|47634.8|47640.9|47620.9|19
1634623940000|2021-10-19 06:12:20|47657.3|47637.3|47672.3|47652.3|47672.3|47652.3|47657.3|47637.3|47
1634623950000|2021-10-19 06:12:30|47669.8|47649.8|47664.8|47644.8|47669.8|47649.8|47659.8|47639.8|7
1634623960000|2021-10-19 06:12:40|47667|47647|47689.8|47669.8|47694.8|47674.8|47667|47647|40
1634623970000|2021-10-19 06:12:50|47687.3|47667.3|47682.3|47662.3|47692.3|47672.3|47682.3|47662.3|9
1634623980000|2021-10-19 06:13:00|47681.2|47661.2|47673.7|47653.7|47681.2|47661.2|47673.7|47653.7|15
1634623990000|2021-10-19 06:13:10|47673.4|47653.4|47672.3|47652.3|47674.8|47654.8|47672.3|47652.3|8
1634624000000|2021-10-19 06:13:20|47667.3|47647.3|47639.8|47619.8|47667.3|47647.3|47639.8|47619.8|19
1634624010000|2021-10-19 06:13:30|47639.5|47619.5|47657.3|47637.3|47662.3|47642.3|47635.9|47615.9|17
1634624020000|2021-10-19 06:13:40|47659.8|47639.8|47666.2|47646.2|47666.2|47646.2|47659.8|47639.8|9
1634624030000|2021-10-19 06:13:50|47669.8|47649.8|47684.8|47664.8|47685.9|47665.9|47669.8|47649.8|24
1634624040000|2021-10-19 06:14:00|47685.9|47665.9|47689.8|47669.8|47690.9|47670.9|47685.9|47665.9|19
1634624050000|2021-10-19 06:14:10|47692|47672|47688.4|47668.4|47692.3|47672.3|47682.3|47662.3|21
1634624060000|2021-10-19 06:14:20|47685.9|47665.9|47689.8|47669.8|47689.8|47669.8|47684.8|47664.8|13
1634624070000|2021-10-19 06:14:30|47687.5|47667.5|47677.3|47657.3|47687.5|47667.5|47677.3|47657.3|9
1634624080000|2021-10-19 06:14:40|47676.2|47656.2|47679.8|47659.8|47679.8|47659.8|47674.8|47654.8|6
1634624090000|2021-10-19 06:14:50|47681.2|47661.2|47679.8|47659.8|47684.8|47664.8|47679.8|47659.8|4
1634624100000|2021-10-19 06:15:00|47674.8|47654.8|47667.3|47647.3|47674.8|47654.8|47665|47645|14
1634624110000|2021-10-19 06:15:10|47665.9|47645.9|47651.2|47631.2|47665.9|47645.9|47651.2|47631.2|10
1634624120000|2021-10-19 06:15:20|47649.8|47629.8|47647.3|47627.3|47649.8|47629.8|47636.2|47616.2|15
1634624130000|2021-10-19 06:15:30|47648.4|47628.4|47649.8|47629.8|47649.8|47629.8|47647.3|47627.3|4
1634624140000|2021-10-19 06:15:40|47647|47627|47646.1|47626.1|47647|47627|47644.8|47624.8|4
1634624150000|2021-10-19 06:15:50|47647.3|47627.3|47646.1|47626.1|47649.8|47629.8|47646.1|47626.1|5
1634624160000|2021-10-19 06:16:00|47645|47625|47644.8|47624.8|47646.1|47626.1|47642.3|47622.3|3
1634624180000|2021-10-19 06:16:20|47643.6|47623.6|47650.9|47630.9|47650.9|47630.9|47643.6|47623.6|10
1634624190000|2021-10-19 06:16:30|47655.9|47635.9|47664.8|47644.8|47664.8|47644.8|47655.9|47635.9|6
1634624200000|2021-10-19 06:16:40|47667.3|47647.3|47677.3|47657.3|47677.3|47657.3|47667.3|47647.3|10
1634624210000|2021-10-19 06:16:50|47674.8|47654.8|47679.8|47659.8|47679.8|47659.8|47674.8|47654.8|22
1634624220000|2021-10-19 06:17:00|47681.1|47661.1|47679.8|47659.8|47684.8|47664.8|47678.6|47658.6|13
1634624230000|2021-10-19 06:17:10|47702.3|47682.3|47730.9|47710.9|47735.9|47715.9|47699.8|47679.8|50
1634624240000|2021-10-19 06:17:20|47734.8|47714.8|47729.8|47709.8|47737.5|47717.5|47724.8|47704.8|13
1634624250000|2021-10-19 06:17:30|47739.8|47719.8|47740.9|47720.9|47742.2|47722.2|47737.2|47717.2|19
1634624260000|2021-10-19 06:17:40|47742.2|47722.2|47739.7|47719.7|47742.2|47722.2|47739.7|47719.7|2
1634624270000|2021-10-19 06:17:50|47740.9|47720.9|47762.2|47742.2|47771.1|47751.1|47740.9|47720.9|28
1634624280000|2021-10-19 06:18:00|47759.5|47739.5|47759.7|47739.7|47762.2|47742.2|47759.5|47739.5|19
1634624290000|2021-10-19 06:18:10|47762.2|47742.2|47754.7|47734.7|47764.7|47744.7|47754.7|47734.7|14
1634624300000|2021-10-19 06:18:20|47753.6|47733.6|47749.7|47729.7|47753.6|47733.6|47744.7|47724.7|9
1634624310000|2021-10-19 06:18:30|47755|47735|47762.2|47742.2|47762.2|47742.2|47755|47735|20
1634624320000|2021-10-19 06:18:40|47760.9|47740.9|47764.7|47744.7|47764.7|47744.7|47759.7|47739.7|23
1634624330000|2021-10-19 06:18:50|47767.2|47747.2|47759.7|47739.7|47767.2|47747.2|47759.7|47739.7|17
1634624340000|2021-10-19 06:19:00|47763.6|47743.6|47767|47747|47767|47747|47762.2|47742.2|9
1634624350000|2021-10-19 06:19:10|47768.4|47748.4|47769.7|47749.7|47769.7|47749.7|47768.4|47748.4|5
1634624360000|2021-10-19 06:19:20|47772.2|47752.2|47774.7|47754.7|47774.7|47754.7|47772.2|47752.2|15
1634624370000|2021-10-19 06:19:30|47773.6|47753.6|47763.6|47743.6|47773.6|47753.6|47763.6|47743.6|4
1634624380000|2021-10-19 06:19:40|47764.7|47744.7|47769.7|47749.7|47769.7|47749.7|47762.2|47742.2|4
1634624390000|2021-10-19 06:19:50|47764.7|47744.7|47764.7|47744.7|47764.7|47744.7|47764.7|47744.7|2
1634624400000|2021-10-19 06:20:00|47766.1|47746.1|47767.2|47747.2|47767.2|47747.2|47764.7|47744.7|14
1634624410000|2021-10-19 06:20:10|47768.3|47748.3|47777.2|47757.2|47781.1|47761.1|47768.3|47748.3|7
1634624420000|2021-10-19 06:20:20|47774.7|47754.7|47794.7|47774.7|47799.7|47779.7|47774.7|47754.7|29
1634624430000|2021-10-19 06:20:30|47797|47777|47806.1|47786.1|47807.2|47787.2|47797|47777|24
1634624440000|2021-10-19 06:20:40|47804.7|47784.7|47804.7|47784.7|47804.7|47784.7|47802.2|47782.2|6
1634624450000|2021-10-19 06:20:50|47807.2|47787.2|47814.7|47794.7|47826.1|47806.1|47807.2|47787.2|17
1634624460000|2021-10-19 06:21:00|47890.6|47870.6|47897.2|47877.2|47906.1|47886.1|47883.6|47863.6|75
1634624470000|2021-10-19 06:21:10|47894.7|47874.7|47864.7|47844.7|47897.2|47877.2|47859.7|47839.7|68
1634624480000|2021-10-19 06:21:20|47862.2|47842.2|47851.1|47831.1|47862.2|47842.2|47849.7|47829.7|21
1634624490000|2021-10-19 06:21:30|47854.7|47834.7|47849.7|47829.7|47854.7|47834.7|47848.6|47828.6|22
1634624500000|2021-10-19 06:21:40|47847.2|47827.2|47849.7|47829.7|47849.7|47829.7|47844.7|47824.7|5
1634624510000|2021-10-19 06:21:50|47854.7|47834.7|47859.7|47839.7|47864.7|47844.7|47854.7|47834.7|13
1634624520000|2021-10-19 06:22:00|47864.7|47844.7|47874.7|47854.7|47874.7|47854.7|47864.7|47844.7|12
1634624530000|2021-10-19 06:22:10|47877.2|47857.2|47864.7|47844.7|47877.2|47857.2|47859.7|47839.7|26
1634624540000|2021-10-19 06:22:20|47869.7|47849.7|47857.2|47837.2|47869.7|47849.7|47854.7|47834.7|13
1634624550000|2021-10-19 06:22:30|47854.7|47834.7|47854.7|47834.7|47857.2|47837.2|47853.3|47833.3|6
1634624560000|2021-10-19 06:22:40|47856.1|47836.1|47852.2|47832.2|47856.1|47836.1|47852.2|47832.2|5
1634624570000|2021-10-19 06:22:50|47849.4|47829.4|47833.6|47813.6|47849.4|47829.4|47833.6|47813.6|10
1634624580000|2021-10-19 06:23:00|47831.1|47811.1|47815.8|47795.8|47831.1|47811.1|47815.8|47795.8|21
1634624590000|2021-10-19 06:23:10|47814.7|47794.7|47822.2|47802.2|47822.2|47802.2|47814.7|47794.7|16
1634624600000|2021-10-19 06:23:20|47824.7|47804.7|47819.7|47799.7|47826.9|47806.9|47814.7|47794.7|8
1634624610000|2021-10-19 06:23:30|47824.7|47804.7|47814.7|47794.7|47824.7|47804.7|47814.7|47794.7|4
1634624620000|2021-10-19 06:23:40|47813.3|47793.3|47809.7|47789.7|47813.3|47793.3|47809.7|47789.7|2
1634624630000|2021-10-19 06:23:50|47808.6|47788.6|47814.7|47794.7|47818.6|47798.6|47807.2|47787.2|21
1634624640000|2021-10-19 06:24:00|47813.3|47793.3|47809.7|47789.7|47813.3|47793.3|47808.6|47788.6|4
1634624650000|2021-10-19 06:24:10|47808.6|47788.6|47809.7|47789.7|47812.2|47792.2|47808.6|47788.6|5
1634624660000|2021-10-19 06:24:20|47806.9|47786.9|47814.7|47794.7|47817.2|47797.2|47806.9|47786.9|10
1634624670000|2021-10-19 06:24:30|47819.7|47799.7|47822.2|47802.2|47822.2|47802.2|47814.7|47794.7|7
1634624680000|2021-10-19 06:24:40|47824.4|47804.4|47824.7|47804.7|47827.2|47807.2|47822.2|47802.2|11
1634624690000|2021-10-19 06:24:50|47827.2|47807.2|47827.2|47807.2|47827.2|47807.2|47823.3|47803.3|3
1634624710000|2021-10-19 06:25:10|47830.8|47810.8|47857.2|47837.2|47857.2|47837.2|47830.8|47810.8|8
1634624720000|2021-10-19 06:25:20|47858.3|47838.3|47859.7|47839.7|47859.7|47839.7|47854.7|47834.7|10
1634624730000|2021-10-19 06:25:30|47855.8|47835.8|47852.2|47832.2|47855.8|47835.8|47852.2|47832.2|6
1634624740000|2021-10-19 06:25:40|47854.7|47834.7|47854.7|47834.7|47854.7|47834.7|47854.7|47834.7|3
1634624750000|2021-10-19 06:25:50|47852.2|47832.2|47849.7|47829.7|47852.2|47832.2|47849.7|47829.7|0
1634624760000|2021-10-19 06:26:00|47853.3|47833.3|47853.6|47833.6|47859.7|47839.7|47853.3|47833.3|8
1634624770000|2021-10-19 06:26:10|47852.2|47832.2|47847.2|47827.2|47852.2|47832.2|47847.2|47827.2|11
1634624780000|2021-10-19 06:26:20|47844.7|47824.7|47827.2|47807.2|47844.7|47824.7|47827.2|47807.2|10
1634624790000|2021-10-19 06:26:30|47824.7|47804.7|47824.7|47804.7|47824.7|47804.7|47817.2|47797.2|7
1634624800000|2021-10-19 06:26:40|47825.8|47805.8|47829.7|47809.7|47829.7|47809.7|47825.8|47805.8|6
1634624810000|2021-10-19 06:26:50|47834.7|47814.7|47839.7|47819.7|47839.7|47819.7|47834.7|47814.7|0
1634624820000|2021-10-19 06:27:00|47841.9|47821.9|47849.7|47829.7|47849.7|47829.7|47841.9|47821.9|16
1634624830000|2021-10-19 06:27:10|47848.3|47828.3|47843.6|47823.6|47848.3|47828.3|47841.1|47821.1|7
1634624840000|2021-10-19 06:27:20|47841.4|47821.4|47826.1|47806.1|47841.4|47821.4|47819.7|47799.7|9
1634624850000|2021-10-19 06:27:30|47825.8|47805.8|47839.7|47819.7|47841.1|47821.1|47825.8|47805.8|18
1634624860000|2021-10-19 06:27:40|47843.6|47823.6|47823.6|47803.6|47843.6|47823.6|47823.6|47803.6|9
1634624870000|2021-10-19 06:27:50|47824.7|47804.7|47814.7|47794.7|47824.7|47804.7|47814.7|47794.7|2
1634624880000|2021-10-19 06:28:00|47812.2|47792.2|47805.8|47785.8|47812.2|47792.2|47805.8|47785.8|28
1634624890000|2021-10-19 06:28:10|47804.7|47784.7|47811.9|47791.9|47811.9|47791.9|47803.3|47783.3|6
1634624900000|2021-10-19 06:28:20|47813.3|47793.3|47814.4|47794.4|47814.4|47794.4|47812.2|47792.2|2
1634624910000|2021-10-19 06:28:30|47815.8|47795.8|47819.4|47799.4|47819.4|47799.4|47815.8|47795.8|2
1634624920000|2021-10-19 06:28:40|47818.3|47798.3|47828.3|47808.3|47828.3|47808.3|47818.3|47798.3|9
1634624930000|2021-10-19 06:28:50|47827.2|47807.2|47819.7|47799.7|47827.2|47807.2|47819.7|47799.7|3
1634624940000|2021-10-19 06:29:00|47823.3|47803.3|47823.3|47803.3|47823.3|47803.3|47823.3|47803.3|4
1634624950000|2021-10-19 06:29:10|47825.8|47805.8|47830.8|47810.8|47830.8|47810.8|47825.8|47805.8|6
1634624960000|2021-10-19 06:29:20|47833.3|47813.3|47827.2|47807.2|47833.3|47813.3|47827.2|47807.2|7
1634624970000|2021-10-19 06:29:30|47825.8|47805.8|47825.8|47805.8|47825.8|47805.8|47825.8|47805.8|0
1634624980000|2021-10-19 06:29:40|47823.6|47803.6|47815.8|47795.8|47823.6|47803.6|47815.8|47795.8|4
1634624990000|2021-10-19 06:29:50|47813.3|47793.3|47810.8|47790.8|47813.3|47793.3|47810.8|47790.8|3
1634625000000|2021-10-19 06:30:00|47808.3|47788.3|47793.3|47773.3|47808.3|47788.3|47793.3|47773.3|10
1634625010000|2021-10-19 06:30:10|47787.2|47767.2|47790.8|47770.8|47790.8|47770.8|47783.3|47763.3|11
1634625020000|2021-10-19 06:30:20|47793.3|47773.3|47778.3|47758.3|47793.3|47773.3|47778.3|47758.3|9
1634625030000|2021-10-19 06:30:30|47780.8|47760.8|47780.8|47760.8|47780.8|47760.8|47780.8|47760.8|2
1634625040000|2021-10-19 06:30:40|47779.7|47759.7|47784.4|47764.4|47784.4|47764.4|47778.3|47758.3|3
1634625050000|2021-10-19 06:30:50|47783|47763|47780.8|47760.8|47784.4|47764.4|47780.8|47760.8|5
1634625060000|2021-10-19 06:31:00|47779.7|47759.7|47780.8|47760.8|47780.8|47760.8|47779.7|47759.7|5
1634625070000|2021-10-19 06:31:10|47778.3|47758.3|47783.3|47763.3|47783.3|47763.3|47778.3|47758.3|4
1634625080000|2021-10-19 06:31:20|47782.2|47762.2|47783.3|47763.3|47783.3|47763.3|47778.3|47758.3|11
1634625090000|2021-10-19 06:31:30|47788.3|47768.3|47788.3|47768.3|47790.8|47770.8|47788.3|47768.3|10
1634625100000|2021-10-19 06:31:40|||||||||2
1634625110000|2021-10-19 06:31:50|47784.7|47764.7|47773.3|47753.3|47784.7|47764.7|47773.3|47753.3|10
1634625120000|2021-10-19 06:32:00|47771.1|47751.1|47773.3|47753.3|47773.3|47753.3|47768.3|47748.3|9
1634625130000|2021-10-19 06:32:10|47778.3|47758.3|47776.9|47756.9|47780.8|47760.8|47769.4|47749.4|16
1634625140000|2021-10-19 06:32:20|47781.9|47761.9|47771.9|47751.9|47786.9|47766.9|47771.9|47751.9|8
1634625150000|2021-10-19 06:32:30|47770.8|47750.8|47784.4|47764.4|47784.4|47764.4|47768.3|47748.3|13
1634625160000|2021-10-19 06:32:40|47785.5|47765.5|47801.9|47781.9|47801.9|47781.9|47785.5|47765.5|10
1634625170000|2021-10-19 06:32:50|47803.3|47783.3|47806.9|47786.9|47806.9|47786.9|47801.9|47781.9|5
1634625180000|2021-10-19 06:33:00|47805.5|47785.5|47796.9|47776.9|47805.5|47785.5|47794.1|47774.1|8
1634625190000|2021-10-19 06:33:10|47800.8|47780.8|47829.4|47809.4|47831.9|47811.9|47800.8|47780.8|31
1634625200000|2021-10-19 06:33:20|47828|47808|47836.9|47816.9|47838.3|47818.3|47828|47808|3
1634625210000|2021-10-19 06:33:30|47834.4|47814.4|47836.9|47816.9|47836.9|47816.9|47834.4|47814.4|2
1634625220000|2021-10-19 06:33:40|47834.4|47814.4|47825.5|47805.5|47834.4|47814.4|47821.9|47801.9|10
1634625230000|2021-10-19 06:33:50|47824.1|47804.1|47825.5|47805.5|47826.9|47806.9|47823|47803|2
1634625240000|2021-10-19 06:34:00|47826.9|47806.9|47821.9|47801.9|47826.9|47806.9|47821.9|47801.9|4
1634625250000|2021-10-19 06:34:10|47823.3|47803.3|47851.9|47831.9|47854.4|47834.4|47823.3|47803.3|11
1634625260000|2021-10-19 06:34:20|47849.4|47829.4|47836.9|47816.9|47849.4|47829.4|47836.9|47816.9|5
1634625270000|2021-10-19 06:34:30|47839.4|47819.4|47864.4|47844.4|47864.4|47844.4|47839.4|47819.4|15
1634625280000|2021-10-19 06:34:40|47863.3|47843.3|47858|47838|47863.3|47843.3|47858|47838|2
1634625290000|2021-10-19 06:34:50|47856.9|47836.9|47851.9|47831.9|47856.9|47836.9|47851.9|47831.9|6
1634625300000|2021-10-19 06:35:00|47850.5|47830.5|47835.5|47815.5|47850.5|47830.5|47835.5|47815.5|4
1634625310000|2021-10-19 06:35:10|47831.6|47811.6|47830.5|47810.5|47831.6|47811.6|47830.5|47810.5|5
1634625320000|2021-10-19 06:35:20|47829.4|47809.4|47819.4|47799.4|47829.4|47809.4|47818|47798|9
1634625330000|2021-10-19 06:35:30|47816.6|47796.6|47815.5|47795.5|47818|47798|47815.5|47795.5|6
1634625340000|2021-10-19 06:35:40|47814.4|47794.4|47808|47788|47814.4|47794.4|47808|47788|6
1634625350000|2021-10-19 06:35:50|47810.5|47790.5|47810.5|47790.5|47810.5|47790.5|47810.5|47790.5|0
1634625360000|2021-10-19 06:36:00|47808|47788|47808|47788|47808|47788|47808|47788|1
1634625370000|2021-10-19 06:36:10|47809.4|47789.4|47811.9|47791.9|47811.9|47791.9|47809.4|47789.4|7
1634625380000|2021-10-19 06:36:20|47810.5|47790.5|47798|47778|47810.5|47790.5|47798|47778|1
1634625390000|2021-10-19 06:36:30|47800.5|47780.5|47800.5|47780.5|47800.5|47780.5|47800.5|47780.5|5
1634625400000|2021-10-19 06:36:40|47799.1|47779.1|47810.5|47790.5|47815.5|47795.5|47799.1|47779.1|17
1634625410000|2021-10-19 06:36:50|47811.9|47791.9|47818|47798|47818|47798|47811.9|47791.9|1
1634625420000|2021-10-19 06:37:00|47821.3|47801.3|47823|47803|47825.5|47805.5|47821.3|47801.3|7
1634625430000|2021-10-19 06:37:10|47821.6|47801.6|47809.4|47789.4|47821.6|47801.6|47806.9|47786.9|11
1634625440000|2021-10-19 06:37:20|47803|47783|47790.5|47770.5|47803|47783|47790.5|47770.5|5
1634625450000|2021-10-19 06:37:30|47788|47768|47785.5|47765.5|47790.5|47770.5|47785.5|47765.5|5
1634625460000|2021-10-19 06:37:40|||||||||5
1634625470000|2021-10-19 06:37:50|47786.6|47766.6|47770.5|47750.5|47786.9|47766.9|47770.5|47750.5|14
1634625480000|2021-10-19 06:38:00|47768.3|47748.3|47753|47733|47768.3|47748.3|47753|47733|12
1634625490000|2021-10-19 06:38:10|47750.5|47730.5|47745.2|47725.2|47750.5|47730.5|47745.2|47725.2|10
1634625500000|2021-10-19 06:38:20|47741.9|47721.9|47729.1|47709.1|47741.9|47721.9|47729.1|47709.1|19
1634625510000|2021-10-19 06:38:30|47726.9|47706.9|47718|47698|47726.9|47706.9|47718|47698|7
1634625520000|2021-10-19 06:38:40|47720.8|47700.8|47720.5|47700.5|47723|47703|47718|47698|7
1634625530000|2021-10-19 06:38:50|47718.3|47698.3|47715.5|47695.5|47718.3|47698.3|47713.3|47693.3|23
1634625540000|2021-10-19 06:39:00|47717.7|47697.7|47723|47703|47725.5|47705.5|47717.7|47697.7|10
1634625550000|2021-10-19 06:39:10|47715.8|47695.8|47718|47698|47718|47698|47713|47693|8
1634625560000|2021-10-19 06:39:20|||||||||4
1634625570000|2021-10-19 06:39:30|47720.5|47700.5|47728|47708|47728|47708|47720.5|47700.5|3
1634625580000|2021-10-19 06:39:40|47730.8|47710.8|47700.5|47680.5|47730.8|47710.8|47700.5|47680.5|16
1634625590000|2021-10-19 06:39:50|47696.9|47676.9|47685.5|47665.5|47696.9|47676.9|47685.5|47665.5|5
1634625600000|2021-10-19 06:40:00|47686.6|47666.6|47678|47658|47690.5|47670.5|47678|47658|11
1634625610000|2021-10-19 06:40:10|47675.5|47655.5|47680.5|47660.5|47680.5|47660.5|47675.5|47655.5|13
1634625620000|2021-10-19 06:40:20|47678|47658|47675.5|47655.5|47678|47658|47673.3|47653.3|19
1634625630000|2021-10-19 06:40:30|47676.6|47656.6|47685.5|47665.5|47685.5|47665.5|47676.6|47656.6|9
1634625640000|2021-10-19 06:40:40|47686.9|47666.9|47690.5|47670.5|47690.5|47670.5|47686.9|47666.9|12
1634625650000|2021-10-19 06:40:50|47691.9|47671.9|47694.4|47674.4|47694.4|47674.4|47691.9|47671.9|2
1634625660000|2021-10-19 06:41:00|47695.5|47675.5|47695.5|47675.5|47695.5|47675.5|47695.5|47675.5|1
1634625670000|2021-10-19 06:41:10|47686.9|47666.9|47688|47668|47688|47668|47686.9|47666.9|6
1634625680000|2021-10-19 06:41:20|47689.4|47669.4|47690.5|47670.5|47693|47673|47688|47668|4
1634625690000|2021-10-19 06:41:30|47689.4|47669.4|47690.5|47670.5|47690.5|47670.5|47689.4|47669.4|0
1634625700000|2021-10-19 06:41:40|47691.9|47671.9|47693|47673|47693|47673|47691.9|47671.9|1
1634625710000|2021-10-19 06:41:50|47691.9|47671.9|47688|47668|47691.9|47671.9|47686.9|47666.9|6
1634625720000|2021-10-19 06:42:00|47690.5|47670.5|47685.5|47665.5|47690.5|47670.5|47685.5|47665.5|0
1634625730000|2021-10-19 06:42:10|47686.6|47666.6|47680.5|47660.5|47686.6|47666.6|47680.5|47660.5|6
1634625740000|2021-10-19 06:42:20|47681.6|47661.6|47680.5|47660.5|47681.6|47661.6|47680.5|47660.5|3
1634625750000|2021-10-19 06:42:30|47683|47663|47685.5|47665.5|47685.5|47665.5|47683|47663|2
1634625760000|2021-10-19 06:42:40|47678|47658|47668|47648|47678|47658|47665.5|47645.5|11
1634625770000|2021-10-19 06:42:50|47672.7|47652.7|47676.6|47656.6|47676.6|47656.6|47672.7|47652.7|3
1634625780000|2021-10-19 06:43:00|47678|47658|47675.5|47655.5|47678|47658|47675.5|47655.5|0
1634625790000|2021-10-19 06:43:10|47679.1|47659.1|47675.5|47655.5|47680.5|47660.5|47675.5|47655.5|3
1634625800000|2021-10-19 06:43:20|47669.4|47649.4|47641.6|47621.6|47669.4|47649.4|47641.6|47621.6|27
1634625810000|2021-10-19 06:43:30|47643|47623|47647.7|47627.7|47647.7|47627.7|47643|47623|10
1634625820000|2021-10-19 06:43:40|47650.5|47630.5|47638.3|47618.3|47650.5|47630.5|47638.3|47618.3|16
1634625830000|2021-10-19 06:43:50|47640.5|47620.5|47644.4|47624.4|47644.4|47624.4|47635.5|47615.5|13
1634625840000|2021-10-19 06:44:00|47640.5|47620.5|47636.6|47616.6|47640.5|47620.5|47620.5|47600.5|7
1634625850000|2021-10-19 06:44:10|47635.5|47615.5|47660.5|47640.5|47661.9|47641.9|47635.5|47615.5|15
1634625860000|2021-10-19 06:44:20|47662.7|47642.7|47680.5|47660.5|47680.5|47660.5|47662.7|47642.7|8
1634625870000|2021-10-19 06:44:30|47679.4|47659.4|47668|47648|47680.5|47660.5|47668|47648|8
1634625880000|2021-10-19 06:44:40|47666.6|47646.6|47665.5|47645.5|47666.6|47646.6|47663|47643|3
1634625890000|2021-10-19 06:44:50|47664.4|47644.4|47660.5|47640.5|47664.4|47644.4|47659.4|47639.4|4
1634625900000|2021-10-19 06:45:00|||||||||1
1634625910000|2021-10-19 06:45:10|47659.4|47639.4|47656.6|47636.6|47663|47643|47656.6|47636.6|11
1634625920000|2021-10-19 06:45:20|47658|47638|47665.5|47645.5|47665.5|47645.5|47658|47638|8
1634625930000|2021-10-19 06:45:30|47664.4|47644.4|47680.5|47660.5|47680.5|47660.5|47663|47643|10
1634625940000|2021-10-19 06:45:40|47683|47663|47676.9|47656.9|47683|47663|47676.9|47656.9|6
1634625950000|2021-10-19 06:45:50|47669.4|47649.4|47665.5|47645.5|47669.4|47649.4|47665.5|47645.5|6
1634625960000|2021-10-19 06:46:00|47660.5|47640.5|47685.5|47665.5|47685.5|47665.5|47660.5|47640.5|10
1634625970000|2021-10-19 06:46:10|47688|47668|47693|47673|47693|47673|47688|47668|3
1634625980000|2021-10-19 06:46:20|47698|47678|47708|47688|47708|47688|47698|47678|8
1634625990000|2021-10-19 06:46:30|47710.5|47690.5|47705.5|47685.5|47710.5|47690.5|47705.5|47685.5|4
1634626000000|2021-10-19 06:46:40|47703|47683|47705.5|47685.5|47705.5|47685.5|47701.9|47681.9|3
1634626010000|2021-10-19 06:46:50|47708|47688|47710.5|47690.5|47710.5|47690.5|47708|47688|4
1634626020000|2021-10-19 06:47:00|47706.9|47686.9|47701.9|47681.9|47708|47688|47700.8|47680.8|12
1634626030000|2021-10-19 06:47:10|47699.4|47679.4|47700.5|47680.5|47700.5|47680.5|47698|47678|3
1634626040000|2021-10-19 06:47:20|47698|47678|47696.6|47676.6|47698|47678|47696.6|47676.6|1
1634626050000|2021-10-19 06:47:30|47695.5|47675.5|47691.3|47671.3|47695.5|47675.5|47689.1|47669.1|7
1634626060000|2021-10-19 06:47:40|47694.1|47674.1|47694.1|47674.1|47695.2|47675.2|47694.1|47674.1|4
1634626070000|2021-10-19 06:47:50|47699.1|47679.1|47699.1|47679.1|47699.1|47679.1|47699.1|47679.1|15
1634626080000|2021-10-19 06:48:00|47698|47678|47694.1|47674.1|47699.1|47679.1|47689.1|47669.1|13
1634626090000|2021-10-19 06:48:10|47698|47678|47698|47678|47700.5|47680.5|47694.1|47674.1|7
1634626100000|2021-10-19 06:48:20|47696.9|47676.9|47699.1|47679.1|47699.1|47679.1|47694.1|47674.1|0
1634626110000|2021-10-19 06:48:30|47698|47678|47699.1|47679.1|47699.1|47679.1|47696.6|47676.6|5
1634626120000|2021-10-19 06:48:40|47701.6|47681.6|47697.7|47677.7|47701.6|47681.6|47697.7|47677.7|3
1634626130000|2021-10-19 06:48:50|47700.5|47680.5|47699.1|47679.1|47700.5|47680.5|47698|47678|12
1634626140000|2021-10-19 06:49:00|47698|47678|47699.1|47679.1|47701.6|47681.6|47696.6|47676.6|6
1634626150000|2021-10-19 06:49:10|47696.6|47676.6|47689.1|47669.1|47696.6|47676.6|47689.1|47669.1|9
1634626160000|2021-10-19 06:49:20|47687.7|47667.7|47684.1|47664.1|47687.7|47667.7|47684.1|47664.1|1
1634626170000|2021-10-19 06:49:30|47680.5|47660.5|47679.1|47659.1|47680.5|47660.5|47679.1|47659.1|1
1634626180000|2021-10-19 06:49:40|47671.9|47651.9|47649.1|47629.1|47671.9|47651.9|47649.1|47629.1|19
1634626190000|2021-10-19 06:49:50|47648|47628|47644.1|47624.1|47648|47628|47644.1|47624.1|8
1634626200000|2021-10-19 06:50:00|47643|47623|47643|47623|47643|47623|47643|47623|2
1634626210000|2021-10-19 06:50:10|47641.6|47621.6|47626.6|47606.6|47641.6|47621.6|47624.1|47604.1|16
1634626220000|2021-10-19 06:50:20|47627.7|47607.7|47637.7|47617.7|47637.7|47617.7|47627.7|47607.7|6
1634626230000|2021-10-19 06:50:30|47636.3|47616.3|47618|47598|47636.3|47616.3|47618|47598|13
1634626240000|2021-10-19 06:50:40|||||||||1
1634626250000|2021-10-19 06:50:50|47615.5|47595.5|47598|47578|47615.5|47595.5|47598|47578|10
1634626260000|2021-10-19 06:51:00|47599.1|47579.1|47603.8|47583.8|47603.8|47583.8|47596.6|47576.6|8
1634626270000|2021-10-19 06:51:10|47606.6|47586.6|47609.1|47589.1|47611.8|47591.8|47606.6|47586.6|8
1634626280000|2021-10-19 06:51:20|47599.9|47579.9|47595.5|47575.5|47599.9|47579.9|47594.3|47574.3|11
1634626290000|2021-10-19 06:51:30|47594.1|47574.1|47597.7|47577.7|47599.1|47579.1|47594.1|47574.1|8
1634626300000|2021-10-19 06:51:40|47593|47573|47593|47573|47593|47573|47593|47573|4
1634626310000|2021-10-19 06:51:50|47585.5|47565.5|47619.1|47599.1|47620.2|47600.2|47584.1|47564.1|30
1634626320000|2021-10-19 06:52:00|47620.5|47600.5|47621.6|47601.6|47624.1|47604.1|47619.1|47599.1|6
1634626330000|2021-10-19 06:52:10|47623|47603|47623|47603|47629.1|47609.1|47620.2|47600.2|19
1634626340000|2021-10-19 06:52:20|||||||||1
1634626350000|2021-10-19 06:52:30|47624.1|47604.1|47623|47603|47625.5|47605.5|47623|47603|2
1634626360000|2021-10-19 06:52:40|||||||||1
1634626370000|2021-10-19 06:52:50|47625.5|47605.5|47629.1|47609.1|47629.1|47609.1|47625.5|47605.5|7
1634626380000|2021-10-19 06:53:00|47631.3|47611.3|47629.1|47609.1|47632.7|47612.7|47629.1|47609.1|8
1634626390000|2021-10-19 06:53:10|||||||||1
1634626400000|2021-10-19 06:53:20|47627.9|47607.9|47631.6|47611.6|47634.1|47614.1|47626.6|47606.6|4
1634626410000|2021-10-19 06:53:30|47629.1|47609.1|47633.8|47613.8|47633.8|47613.8|47624.1|47604.1|14
1634626420000|2021-10-19 06:53:40|47634.9|47614.9|47633.8|47613.8|47636.3|47616.3|47633.8|47613.8|3
1634626430000|2021-10-19 06:53:50|47636.3|47616.3|47646.6|47626.6|47646.6|47626.6|47636.3|47616.3|10
1634626440000|2021-10-19 06:54:00|47649.1|47629.1|47662.7|47642.7|47665.2|47645.2|47649.1|47629.1|17
1634626450000|2021-10-19 06:54:10|47661.3|47641.3|47660.2|47640.2|47661.3|47641.3|47651.6|47631.6|7
1634626460000|2021-10-19 06:54:20|47657.7|47637.7|47647.7|47627.7|47657.7|47637.7|47647.7|47627.7|12
1634626470000|2021-10-19 06:54:30|47653.8|47633.8|47661.3|47641.3|47661.3|47641.3|47653.8|47633.8|10
1634626480000|2021-10-19 06:54:40|47662.4|47642.4|47666.3|47646.3|47666.3|47646.3|47662.4|47642.4|4
1634626490000|2021-10-19 06:54:50|47667.7|47647.7|47680.4|47660.4|47684|47664|47664|47644|19
1634626500000|2021-10-19 06:55:00|47679|47659|47669|47649|47679|47659|47669|47649|6
1634626510000|2021-10-19 06:55:10|47665.2|47645.2|47669|47649|47669|47649|47665.2|47645.2|7
1634626520000|2021-10-19 06:55:20|47664|47644|47662.9|47642.9|47665.2|47645.2|47662.9|47642.9|14
1634626530000|2021-10-19 06:55:30|47660.7|47640.7|47655.4|47635.4|47660.7|47640.7|47655.4|47635.4|0
1634626540000|2021-10-19 06:55:40|47651.5|47631.5|47644|47624|47651.5|47631.5|47642.7|47622.7|8
1634626550000|2021-10-19 06:55:50|47645.2|47625.2|47654|47634|47655.4|47635.4|47645.2|47625.2|8
1634626560000|2021-10-19 06:56:00|47652.9|47632.9|47624|47604|47652.9|47632.9|47624|47604|14
1634626570000|2021-10-19 06:56:10|47629|47609|47629|47609|47629|47609|47629|47609|3
1634626580000|2021-10-19 06:56:20|47634|47614|47634|47614|47634|47614|47634|47614|1
1634626590000|2021-10-19 06:56:30|47635.1|47615.1|47649|47629|47649|47629|47635.1|47615.1|7
1634626600000|2021-10-19 06:56:40|47651.5|47631.5|47669|47649|47669|47649|47651.5|47631.5|11
1634626610000|2021-10-19 06:56:50|47670.1|47650.1|47689|47669|47689|47669|47669|47649|13
1634626620000|2021-10-19 06:57:00|47686.5|47666.5|47684|47664|47686.5|47666.5|47684|47664|8
1634626630000|2021-10-19 06:57:10|47686.3|47666.3|47674.3|47654.3|47686.3|47666.3|47674.3|47654.3|17
1634626640000|2021-10-19 06:57:20|47671.8|47651.8|47679|47659|47679|47659|47669|47649|10
1634626650000|2021-10-19 06:57:30|47681.8|47661.8|47681.8|47661.8|47692.6|47672.6|47681.8|47661.8|11
1634626660000|2021-10-19 06:57:40|47679|47659|47679|47659|47681.5|47661.5|47679|47659|7
1634626670000|2021-10-19 06:57:50|47677.6|47657.6|47665.1|47645.1|47679|47659|47665.1|47645.1|9
1634626680000|2021-10-19 06:58:00|47666.3|47646.3|47664|47644|47669|47649|47664|47644|9
1634626690000|2021-10-19 06:58:10|47660.4|47640.4|47644|47624|47660.4|47640.4|47644|47624|15
1634626700000|2021-10-19 06:58:20|47641.5|47621.5|47637.6|47617.6|47641.5|47621.5|47637.6|47617.6|1
1634626710000|2021-10-19 06:58:30|47639|47619|47636.2|47616.2|47639|47619|47634|47614|13
1634626720000|2021-10-19 06:58:40|47639|47619|47629|47609|47639|47619|47629|47609|4
1634626730000|2021-10-19 06:58:50|47634|47614|47631.5|47611.5|47634|47614|47629|47609|7
1634626740000|2021-10-19 06:59:00|47630.4|47610.4|47609|47589|47630.4|47610.4|47609|47589|42
1634626750000|2021-10-19 06:59:10|47611.8|47591.8|47611.5|47591.5|47617.6|47597.6|47611.5|47591.5|11
1634626760000|2021-10-19 06:59:20|47614|47594|47604|47584|47614|47594|47604|47584|3
1634626770000|2021-10-19 06:59:30|47602.9|47582.9|47597.9|47577.9|47604|47584|47596.5|47576.5|5
1634626780000|2021-10-19 06:59:40|47596.5|47576.5|47585.4|47565.4|47599|47579|47585.4|47565.4|6
1634626790000|2021-10-19 06:59:50|47584|47564|47585.4|47565.4|47594|47574|47580.4|47560.4|23
1634626800000|2021-10-19 07:00:00|47579.6|47559.6|47593.5|47573.5|47593.5|47573.5|47549|47529|54
1634626810000|2021-10-19 07:00:10|47599|47579|47644|47624|47644|47624|47599|47579|25
1634626820000|2021-10-19 07:00:20|47625.1|47605.1|47619|47599|47625.1|47605.1|47619|47599|7
1634626830000|2021-10-19 07:00:30|47617.9|47597.9|47617.6|47597.6|47617.9|47597.9|47617.6|47597.6|4
1634626840000|2021-10-19 07:00:40|47619|47599|47624|47604|47624|47604|47619|47599|2
1634626850000|2021-10-19 07:00:50|47621.5|47601.5|47622.6|47602.6|47624|47604|47621.5|47601.5|6
1634626860000|2021-10-19 07:01:00|47624|47604|47614|47594|47627.6|47607.6|47614|47594|17
1634626870000|2021-10-19 07:01:10|||||||||2
1634626880000|2021-10-19 07:01:20|||||||||1
1634626890000|2021-10-19 07:01:30|47615.4|47595.4|47605.4|47585.4|47615.4|47595.4|47605.4|47585.4|9
1634626900000|2021-10-19 07:01:40|47604|47584|47606.5|47586.5|47606.5|47586.5|47604|47584|1
1634626910000|2021-10-19 07:01:50|47609|47589|47619|47599|47619|47599|47609|47589|6
1634626920000|2021-10-19 07:02:00|47624|47604|47624|47604|47626.5|47606.5|47624|47604|3
1634626930000|2021-10-19 07:02:10|47625.1|47605.1|47629|47609|47629|47609|47625.1|47605.1|5
1634626940000|2021-10-19 07:02:20|||||||||1
1634626950000|2021-10-19 07:02:30|47630.1|47610.1|47645.1|47625.1|47645.1|47625.1|47630.1|47610.1|8
1634626960000|2021-10-19 07:02:40|47646.5|47626.5|47649|47629|47649|47629|47646.5|47626.5|3
1634626970000|2021-10-19 07:02:50|47647.9|47627.9|47646.5|47626.5|47647.9|47627.9|47646.5|47626.5|15
1634626980000|2021-10-19 07:03:00|47644|47624|47644|47624|47644|47624|47644|47624|3
1634626990000|2021-10-19 07:03:10|47645.1|47625.1|47646.5|47626.5|47646.5|47626.5|47645.1|47625.1|2
1634627000000|2021-10-19 07:03:20|||||||||2
1634627010000|2021-10-19 07:03:30|47649|47629|47649|47629|47649|47629|47649|47629|1
1634627020000|2021-10-19 07:03:40|47659|47639|47661.5|47641.5|47661.5|47641.5|47659|47639|8
1634627030000|2021-10-19 07:03:50|47662.6|47642.6|47674|47654|47676.5|47656.5|47662.6|47642.6|10
1634627040000|2021-10-19 07:04:00|47669|47649|47676.5|47656.5|47676.5|47656.5|47666.5|47646.5|8
1634627050000|2021-10-19 07:04:10|47681.5|47661.5|47704|47684|47704|47684|47681.5|47661.5|16
1634627060000|2021-10-19 07:04:20|47702.6|47682.6|47689|47669|47702.6|47682.6|47689|47669|9
1634627070000|2021-10-19 07:04:30|47686.5|47666.5|47689|47669|47689|47669|47684|47664|4
1634627080000|2021-10-19 07:04:40|47685.1|47665.1|47689|47669|47689|47669|47685.1|47665.1|16
1634627090000|2021-10-19 07:04:50|47691.5|47671.5|47691.5|47671.5|47691.5|47671.5|47691.5|47671.5|2
1634627100000|2021-10-19 07:05:00|47692.6|47672.6|47691.5|47671.5|47692.6|47672.6|47691.5|47671.5|5
1634627110000|2021-10-19 07:05:10|47690.1|47670.1|47677.6|47657.6|47690.1|47670.1|47676.2|47656.2|4
1634627120000|2021-10-19 07:05:20|47679|47659|47681.5|47661.5|47681.5|47661.5|47679|47659|1
1634627130000|2021-10-19 07:05:30|47680.4|47660.4|47671.5|47651.5|47680.4|47660.4|47671.5|47651.5|4
1634627140000|2021-10-19 07:05:40|47674|47654|47670.4|47650.4|47674|47654|47670.4|47650.4|3
1634627150000|2021-10-19 07:05:50|47665.4|47645.4|47644|47624|47665.4|47645.4|47644|47624|10
1634627160000|2021-10-19 07:06:00|47645.4|47625.4|47654|47634|47654|47634|47645.4|47625.4|5
1634627170000|2021-10-19 07:06:10|47659|47639|47659|47639|47659|47639|47659|47639|1
1634627190000|2021-10-19 07:06:30|47661.5|47641.5|47681.5|47661.5|47681.5|47661.5|47661.5|47641.5|7
1634627200000|2021-10-19 07:06:40|47682.6|47662.6|47681.5|47661.5|47682.6|47662.6|47680.4|47660.4|6
1634627210000|2021-10-19 07:06:50|||||||||1
1634627220000|2021-10-19 07:07:00|47661.8|47641.8|47646.5|47626.5|47661.8|47641.8|47644|47624|10
1634627230000|2021-10-19 07:07:10|47639|47619|47639|47619|47639|47619|47639|47619|4
1634627240000|2021-10-19 07:07:20|47640.1|47620.1|47646.5|47626.5|47646.5|47626.5|47640.1|47620.1|3
1634627250000|2021-10-19 07:07:30|47647.6|47627.6|47649|47629|47649|47629|47647.6|47627.6|3
1634627260000|2021-10-19 07:07:40|47640.4|47620.4|47634|47614|47640.4|47620.4|47634|47614|8
1634627270000|2021-10-19 07:07:50|47636.2|47616.2|47641.5|47621.5|47641.5|47621.5|47636.2|47616.2|4
1634627280000|2021-10-19 07:08:00|47642.9|47622.9|47651.5|47631.5|47651.5|47631.5|47642.9|47622.9|2
1634627310000|2021-10-19 07:08:30|47652.6|47632.6|47674|47654|47674|47654|47652.6|47632.6|1
1634627320000|2021-10-19 07:08:40|47675.1|47655.1|47676.5|47656.5|47676.5|47656.5|47675.1|47655.1|5
1634627330000|2021-10-19 07:08:50|47677.9|47657.9|47681.5|47661.5|47681.5|47661.5|47677.9|47657.9|4
1634627340000|2021-10-19 07:09:00|47682.6|47662.6|47690.4|47670.4|47691.5|47671.5|47682.6|47662.6|5
1634627350000|2021-10-19 07:09:10|47689|47669|47704|47684|47704|47684|47689|47669|13
1634627360000|2021-10-19 07:09:20|47707.9|47687.9|47687.9|47667.9|47711.5|47691.5|47687.9|47667.9|11
1634627370000|2021-10-19 07:09:30|47689|47669|47674|47654|47689|47669|47674|47654|25
1634627380000|2021-10-19 07:09:40|||||||||5
1634627390000|2021-10-19 07:09:50|47676.5|47656.5|47635.1|47615.1|47676.5|47656.5|47635.1|47615.1|57
1634627400000|2021-10-19 07:10:00|47636.5|47616.5|47636.5|47616.5|47636.5|47616.5|47636.5|47616.5|5
1634627410000|2021-10-19 07:10:10|47637.9|47617.9|47640.4|47620.4|47642.6|47622.6|47637.9|47617.9|4
1634627420000|2021-10-19 07:10:20|47639|47619|47640.1|47620.1|47640.1|47620.1|47637.6|47617.6|5
1634627430000|2021-10-19 07:10:30|47639|47619|47645.1|47625.1|47645.1|47625.1|47639|47619|5
1634627440000|2021-10-19 07:10:40|47646.5|47626.5|47651.5|47631.5|47651.5|47631.5|47646.5|47626.5|2
1634627450000|2021-10-19 07:10:50|||||||||3
1634627460000|2021-10-19 07:11:00|47654|47634|47661.5|47641.5|47661.5|47641.5|47654|47634|3
1634627470000|2021-10-19 07:11:10|47674|47654|47675.1|47655.1|47675.1|47655.1|47674|47654|4
1634627480000|2021-10-19 07:11:20|47676.5|47656.5|47676.5|47656.5|47676.5|47656.5|47676.5|47656.5|0
1634627490000|2021-10-19 07:11:30|47677.6|47657.6|47679|47659|47679|47659|47677.6|47657.6|5
1634627500000|2021-10-19 07:11:40|47675.4|47655.4|47679|47659|47679|47659|47675.4|47655.4|3
1634627510000|2021-10-19 07:11:50|47672.9|47652.9|47672.9|47652.9|47672.9|47652.9|47672.9|47652.9|6
1634627520000|2021-10-19 07:12:00|47671.5|47651.5|47672.6|47652.6|47672.6|47652.6|47665.1|47645.1|13
1634627530000|2021-10-19 07:12:10|47673.7|47653.7|47637.9|47617.9|47677.6|47657.6|47633.7|47613.7|13
1634627540000|2021-10-19 07:12:20|47640.4|47620.4|47654|47634|47654|47634|47640.4|47620.4|3
1634627550000|2021-10-19 07:12:30|47652.9|47632.9|47650.4|47630.4|47652.9|47632.9|47650.4|47630.4|3
1634627560000|2021-10-19 07:12:40|||||||||3
1634627570000|2021-10-19 07:12:50|47646.8|47626.8|47645.4|47625.4|47650.4|47630.4|47645.4|47625.4|7
1634627580000|2021-10-19 07:13:00|47650.4|47630.4|47665.4|47645.4|47665.4|47645.4|47650.4|47630.4|7
1634627590000|2021-10-19 07:13:10|47669|47649|47670.4|47650.4|47670.4|47650.4|47665.4|47645.4|1
1634627600000|2021-10-19 07:13:20|||||||||3
1634627610000|2021-10-19 07:13:30|47669.3|47649.3|47670.4|47650.4|47670.4|47650.4|47667.9|47647.9|0
1634627630000|2021-10-19 07:13:50|47669.3|47649.3|47669.3|47649.3|47669.3|47649.3|47669.3|47649.3|2
1634627640000|2021-10-19 07:14:00|47667.9|47647.9|47665.4|47645.4|47667.9|47647.9|47665.4|47645.4|3
1634627650000|2021-10-19 07:14:10|47663.2|47643.2|47663.2|47643.2|47663.2|47643.2|47663.2|47643.2|3
1634627660000|2021-10-19 07:14:20|47661.8|47641.8|47665.4|47645.4|47665.4|47645.4|47659.3|47639.3|4
1634627670000|2021-10-19 07:14:30|47664.3|47644.3|47660.4|47640.4|47664.3|47644.3|47660.4|47640.4|3
1634627680000|2021-10-19 07:14:40|||||||||1
1634627690000|2021-10-19 07:14:50|47651.8|47631.8|47650.4|47630.4|47651.8|47631.8|47650.4|47630.4|3
1634627700000|2021-10-19 07:15:00|47651.5|47631.5|47654|47634|47654|47634|47650.4|47630.4|4
1634627710000|2021-10-19 07:15:10|47657.9|47637.9|47662.9|47642.9|47662.9|47642.9|47657.9|47637.9|0
1634627720000|2021-10-19 07:15:20|47654.3|47634.3|47652.9|47632.9|47654.3|47634.3|47652.9|47632.9|8
1634627730000|2021-10-19 07:15:30|47651.5|47631.5|47651.5|47631.5|47651.5|47631.5|47651.5|47631.5|6
1634627740000|2021-10-19 07:15:40|47652.9|47632.9|47652.9|47632.9|47652.9|47632.9|47651.5|47631.5|2
1634627750000|2021-10-19 07:15:50|||||||||2
1634627760000|2021-10-19 07:16:00|47654.3|47634.3|47654.3|47634.3|47654.3|47634.3|47654.3|47634.3|0
1634627770000|2021-10-19 07:16:10|47662.9|47642.9|47665.4|47645.4|47665.4|47645.4|47662.9|47642.9|8
1634627780000|2021-10-19 07:16:20|47660.4|47640.4|47655.4|47635.4|47660.4|47640.4|47652.9|47632.9|9
1634627790000|2021-10-19 07:16:30|||||||||3
1634627810000|2021-10-19 07:16:50|47659|47639|47660.4|47640.4|47660.4|47640.4|47657.9|47637.9|4
1634627820000|2021-10-19 07:17:00|47667.6|47647.6|47672.9|47652.9|47672.9|47652.9|47667.6|47647.6|8
1634627830000|2021-10-19 07:17:10|47674|47654|47687.9|47667.9|47687.9|47667.9|47674|47654|13
1634627840000|2021-10-19 07:17:20|47689|47669|47717.9|47697.9|47717.9|47697.9|47689|47669|22
1634627850000|2021-10-19 07:17:30|47720.4|47700.4|47716.8|47696.8|47725.4|47705.4|47716.8|47696.8|19
1634627860000|2021-10-19 07:17:40|47717.9|47697.9|47712.9|47692.9|47717.9|47697.9|47712.9|47692.9|5
1634627870000|2021-10-19 07:17:50|47715.4|47695.4|47711.5|47691.5|47715.4|47695.4|47711.5|47691.5|5
1634627880000|2021-10-19 07:18:00|47714|47694|47680.4|47660.4|47714|47694|47680.4|47660.4|10
1634627890000|2021-10-19 07:18:10|47681.5|47661.5|47681.5|47661.5|47685.4|47665.4|47681.5|47661.5|0
1634627900000|2021-10-19 07:18:20|47669|47649|47655.4|47635.4|47669|47649|47655.4|47635.4|8
1634627910000|2021-10-19 07:18:30|47657.9|47637.9|47635.4|47615.4|47665.4|47645.4|47635.4|47615.4|15
1634627920000|2021-10-19 07:18:40|47634|47614|47634|47614|47635.4|47615.4|47630.4|47610.4|23
1634627930000|2021-10-19 07:18:50|47635.4|47615.4|47636.5|47616.5|47636.5|47616.5|47635.4|47615.4|3
1634627940000|2021-10-19 07:19:00|47640.4|47620.4|47652.9|47632.9|47652.9|47632.9|47640.4|47620.4|8
1634627950000|2021-10-19 07:19:10|47654|47634|47655.4|47635.4|47655.4|47635.4|47654|47634|2
1634627960000|2021-10-19 07:19:20|47656.8|47636.8|47669|47649|47670.1|47650.1|47656.8|47636.8|5
1634627970000|2021-10-19 07:19:30|47671.8|47651.8|47672.9|47652.9|47675.4|47655.4|47671.8|47651.8|4
1634627980000|2021-10-19 07:19:40|47671.5|47651.5|47670.4|47650.4|47671.5|47651.5|47669.3|47649.3|3
1634628000000|2021-10-19 07:20:00|47672.9|47652.9|47690.4|47670.4|47690.4|47670.4|47672.9|47652.9|7
1634628010000|2021-10-19 07:20:10|47688.1|47668.1|47682.9|47662.9|47688.1|47668.1|47682.9|47662.9|7
1634628020000|2021-10-19 07:20:20|47684.3|47664.3|47685.4|47665.4|47687.9|47667.9|47682.9|47662.9|7
1634628040000|2021-10-19 07:20:40|||||||||3
1634628050000|2021-10-19 07:20:50|47684|47664|47670.4|47650.4|47685.4|47665.4|47670.4|47650.4|7
1634628060000|2021-10-19 07:21:00|||||||||1
1634628070000|2021-10-19 07:21:10|47671.5|47651.5|47680.4|47660.4|47680.4|47660.4|47671.5|47651.5|4
1634628080000|2021-10-19 07:21:20|47685.4|47665.4|47687.9|47667.9|47687.9|47667.9|47685.4|47665.4|2
1634628090000|2021-10-19 07:21:30|47690.4|47670.4|47689.2|47669.2|47690.4|47670.4|47689.2|47669.2|2
1634628100000|2021-10-19 07:21:40|47687.9|47667.9|47684|47664|47687.9|47667.9|47684|47664|8
1634628110000|2021-10-19 07:21:50|47681.7|47661.7|47680.4|47660.4|47681.7|47661.7|47680.4|47660.4|3
1634628120000|2021-10-19 07:22:00|47684.2|47664.2|47657.9|47637.9|47685.4|47665.4|47657.9|47637.9|11
1634628130000|2021-10-19 07:22:10|47656.7|47636.7|47655.4|47635.4|47656.7|47636.7|47655.4|47635.4|1
1634628140000|2021-10-19 07:22:20|47654.2|47634.2|47645.4|47625.4|47654.2|47634.2|47645.4|47625.4|5
1634628150000|2021-10-19 07:22:30|47644|47624|47647.8|47627.8|47647.8|47627.8|47635.3|47615.3|10
1634628160000|2021-10-19 07:22:40|47649.2|47629.2|47635.3|47615.3|47650.3|47630.3|47634.2|47614.2|15
1634628170000|2021-10-19 07:22:50|47631.5|47611.5|47635.3|47615.3|47635.3|47615.3|47631.5|47611.5|9
1634628180000|2021-10-19 07:23:00|47637.8|47617.8|47635.3|47615.3|47639.2|47619.2|47635.3|47615.3|3
1634628190000|2021-10-19 07:23:10|47637.8|47617.8|47637.8|47617.8|47637.8|47617.8|47637.8|47617.8|3
1634628200000|2021-10-19 07:23:20|47647.8|47627.8|47647.8|47627.8|47647.8|47627.8|47647.8|47627.8|2
1634628210000|2021-10-19 07:23:30|47646.7|47626.7|47596.7|47576.7|47646.7|47626.7|47596.7|47576.7|7
1634628220000|2021-10-19 07:23:40|47595.3|47575.3|47601.7|47581.7|47601.7|47581.7|47595.3|47575.3|6
1634628230000|2021-10-19 07:23:50|47602.8|47582.8|47604.2|47584.2|47605.3|47585.3|47601.5|47581.5|6
1634628240000|2021-10-19 07:24:00|47608.1|47588.1|47585.3|47565.3|47610.3|47590.3|47585.3|47565.3|22
1634628250000|2021-10-19 07:24:10|47586.7|47566.7|47590.3|47570.3|47590.3|47570.3|47586.7|47566.7|4
1634628260000|2021-10-19 07:24:20|47591.4|47571.4|47595.3|47575.3|47595.3|47575.3|47590.3|47570.3|4
1634628270000|2021-10-19 07:24:30|47596.7|47576.7|47596.7|47576.7|47596.7|47576.7|47596.7|47576.7|3
1634628280000|2021-10-19 07:24:40|47600.3|47580.3|47600.3|47580.3|47600.3|47580.3|47600.3|47580.3|1
1634628290000|2021-10-19 07:24:50|47601.4|47581.4|47588.9|47568.9|47601.4|47581.4|47582.8|47562.8|37
1634628300000|2021-10-19 07:25:00|47590.3|47570.3|47560.3|47540.3|47592.8|47572.8|47560.3|47540.3|21
1634628310000|2021-10-19 07:25:10|47556.7|47536.7|47571.4|47551.4|47571.4|47551.4|47556.7|47536.7|40
1634628320000|2021-10-19 07:25:20|47568.1|47548.1|47563.9|47543.9|47570.3|47550.3|47555.1|47535.1|20
1634628330000|2021-10-19 07:25:30|47565.3|47545.3|47565.3|47545.3|47570.3|47550.3|47562.8|47542.8|50
1634628340000|2021-10-19 07:25:40|47570.3|47550.3|47585.3|47565.3|47585.3|47565.3|47570.3|47550.3|7
1634628350000|2021-10-19 07:25:50|47586.4|47566.4|47605.3|47585.3|47605.6|47585.6|47586.4|47566.4|10
1634628360000|2021-10-19 07:26:00|47603.9|47583.9|47612.8|47592.8|47613.9|47593.9|47603.9|47583.9|6
1634628370000|2021-10-19 07:26:10|47609.2|47589.2|47598.9|47578.9|47609.2|47589.2|47598.9|47578.9|11
1634628380000|2021-10-19 07:26:20|47597.5|47577.5|47600.3|47580.3|47600.3|47580.3|47597.5|47577.5|10
1634628390000|2021-10-19 07:26:30|47605.3|47585.3|47607.8|47587.8|47607.8|47587.8|47605.3|47585.3|1
1634628400000|2021-10-19 07:26:40|47610|47590|47615.3|47595.3|47615.3|47595.3|47610|47590|0
1634628410000|2021-10-19 07:26:50|47622.8|47602.8|47621.4|47601.4|47622.8|47602.8|47621.4|47601.4|4
1634628420000|2021-10-19 07:27:00|47622.8|47602.8|47620.3|47600.3|47622.8|47602.8|47618.9|47598.9|5
1634628430000|2021-10-19 07:27:10|47590.3|47570.3|47590.3|47570.3|47590.3|47570.3|47590.3|47570.3|5
1634628440000|2021-10-19 07:27:20|47597.8|47577.8|47607.5|47587.5|47607.5|47587.5|47597.8|47577.8|6
1634628450000|2021-10-19 07:27:30|47610|47590|47615.3|47595.3|47620.3|47600.3|47610|47590|9
1634628460000|2021-10-19 07:27:40|47577.5|47557.5|47570|47550|47577.8|47557.8|47562.8|47542.8|15
1634628470000|2021-10-19 07:27:50|47571.4|47551.4|47578.9|47558.9|47578.9|47558.9|47571.4|47551.4|4
1634628480000|2021-10-19 07:28:00|47582.8|47562.8|47565.3|47545.3|47585.3|47565.3|47565.3|47545.3|6
1634628490000|2021-10-19 07:28:10|47566.4|47546.4|47540.3|47520.3|47571.4|47551.4|47532.8|47512.8|29
1634628500000|2021-10-19 07:28:20|47542.5|47522.5|47545.3|47525.3|47546.7|47526.7|47542.5|47522.5|14
1634628510000|2021-10-19 07:28:30|47538.4|47518.4|47516.4|47496.4|47538.4|47518.4|47516.4|47496.4|77
1634628520000|2021-10-19 07:28:40|47520.3|47500.3|47515.3|47495.3|47525.3|47505.3|47513.9|47493.9|23
1634628530000|2021-10-19 07:28:50|47519.2|47499.2|47540.3|47520.3|47540.3|47520.3|47519.2|47499.2|7
1634628540000|2021-10-19 07:29:00|47542.8|47522.8|47540.3|47520.3|47545.3|47525.3|47540.3|47520.3|6
1634628550000|2021-10-19 07:29:10|47541.7|47521.7|47554.2|47534.2|47554.2|47534.2|47541.7|47521.7|16
1634628560000|2021-10-19 07:29:20|47563.9|47543.9|47563.9|47543.9|47563.9|47543.9|47563.9|47543.9|5
1634628570000|2021-10-19 07:29:30|47565|47545|47555.3|47535.3|47565.3|47545.3|47555.3|47535.3|4
1634628590000|2021-10-19 07:29:50|47553.9|47533.9|47553.9|47533.9|47553.9|47533.9|47553.9|47533.9|3
1634628600000|2021-10-19 07:30:00|47555.3|47535.3|47560.3|47540.3|47567.8|47547.8|47555.3|47535.3|4
1634628610000|2021-10-19 07:30:10|||||||||2
1634628620000|2021-10-19 07:30:20|47561.4|47541.4|47561.4|47541.4|47561.4|47541.4|47561.4|47541.4|4
1634628630000|2021-10-19 07:30:30|47560.3|47540.3|47560.3|47540.3|47560.3|47540.3|47560.3|47540.3|1
1634628640000|2021-10-19 07:30:40|47559.2|47539.2|47545.3|47525.3|47559.2|47539.2|47545.3|47525.3|5
1634628650000|2021-10-19 07:30:50|47540.3|47520.3|47532.8|47512.8|47540.3|47520.3|47532.8|47512.8|15
1634628660000|2021-10-19 07:31:00|47530.3|47510.3|47530.3|47510.3|47530.3|47510.3|47529.2|47509.2|4
1634628670000|2021-10-19 07:31:10|47502.2|47482.2|47495.3|47475.3|47502.2|47482.2|47490.3|47470.3|41
1634628680000|2021-10-19 07:31:20|47496.7|47476.7|47495.3|47475.3|47496.7|47476.7|47495.3|47475.3|7
1634628690000|2021-10-19 07:31:30|47496.4|47476.4|47489.2|47469.2|47502.8|47482.8|47489.2|47469.2|21
1634628700000|2021-10-19 07:31:40|47490.3|47470.3|47481.7|47461.7|47495.3|47475.3|47481.7|47461.7|19
1634628710000|2021-10-19 07:31:50|47482.8|47462.8|47460.3|47440.3|47482.8|47462.8|47446.4|47426.4|30
1634628720000|2021-10-19 07:32:00|47461.4|47441.4|47472.5|47452.5|47476.4|47456.4|47449.5|47429.5|47
1634628730000|2021-10-19 07:32:10|47474.7|47454.7|47432.5|47412.5|47483.6|47463.6|47432.5|47412.5|23
1634628740000|2021-10-19 07:32:20|47433.6|47413.6|47432.5|47412.5|47438.9|47418.9|47428.9|47408.9|19
1634628750000|2021-10-19 07:32:30|47433.9|47413.9|47432.5|47412.5|47435|47415|47432.5|47412.5|12
1634628760000|2021-10-19 07:32:40|47430|47410|47445|47425|47445|47425|47430|47410|17
1634628770000|2021-10-19 07:32:50|47447.5|47427.5|47452.5|47432.5|47452.5|47432.5|47447.5|47427.5|10
1634628780000|2021-10-19 07:33:00|47450|47430|47461.1|47441.1|47461.1|47441.1|47450|47430|5
1634628790000|2021-10-19 07:33:10|||||||||1
1634628800000|2021-10-19 07:33:20|47455|47435|47455|47435|47455|47435|47455|47435|2
1634628810000|2021-10-19 07:33:30|47456.4|47436.4|47460|47440|47460|47440|47456.4|47436.4|3
1634628820000|2021-10-19 07:33:40|47456.7|47436.7|47442.5|47422.5|47456.7|47436.7|47442.5|47422.5|12
1634628830000|2021-10-19 07:33:50|47420|47400|47412.5|47392.5|47420|47400|47412.5|47392.5|10
1634628840000|2021-10-19 07:34:00|47414.7|47394.7|47422.5|47402.5|47427.5|47407.5|47414.7|47394.7|10
1634628850000|2021-10-19 07:34:10|47418.9|47398.9|47400|47380|47418.9|47398.9|47400|47380|6
1634628860000|2021-10-19 07:34:20|47401.1|47381.1|47405|47385|47406.1|47386.1|47401.1|47381.1|13
1634628870000|2021-10-19 07:34:30|47401.1|47381.1|47400|47380|47401.1|47381.1|47400|47380|0
1634628880000|2021-10-19 07:34:40|47402.5|47382.5|47395.3|47375.3|47402.5|47382.5|47395.3|47375.3|4
1634628890000|2021-10-19 07:34:50|47393.9|47373.9|47417.2|47397.2|47417.2|47397.2|47393.9|47373.9|9
1634628900000|2021-10-19 07:35:00|47420|47400|47417.5|47397.5|47422.5|47402.5|47417.5|47397.5|8
1634628910000|2021-10-19 07:35:10|47416.4|47396.4|47397.5|47377.5|47417.5|47397.5|47397.5|47377.5|5
1634628920000|2021-10-19 07:35:20|||||||||5
1634628930000|2021-10-19 07:35:30|||||||||1
1634628940000|2021-10-19 07:35:40|47398.6|47378.6|47402.5|47382.5|47402.5|47382.5|47395|47375|16
1634628950000|2021-10-19 07:35:50|47401.4|47381.4|47387.5|47367.5|47401.4|47381.4|47387.5|47367.5|12
1634628960000|2021-10-19 07:36:00|47385|47365|47382.5|47362.5|47385|47365|47377.5|47357.5|12
1634628970000|2021-10-19 07:36:10|47383.6|47363.6|47392.5|47372.5|47395|47375|47383.6|47363.6|10
1634628980000|2021-10-19 07:36:20|47391.4|47371.4|47392.5|47372.5|47392.5|47372.5|47388.9|47368.9|3
1634628990000|2021-10-19 07:36:30|||||||||3
1634629000000|2021-10-19 07:36:40|47391.4|47371.4|47390|47370|47391.4|47371.4|47390|47370|1
1634629010000|2021-10-19 07:36:50|||||||||2
1634629020000|2021-10-19 07:37:00|||||||||2
1634629030000|2021-10-19 07:37:10|47391.4|47371.4|47392.5|47372.5|47392.5|47372.5|47391.4|47371.4|4
1634629040000|2021-10-19 07:37:20|||||||||4
1634629050000|2021-10-19 07:37:30|47391.4|47371.4|47382.5|47362.5|47391.4|47371.4|47382.5|47362.5|4
1634629060000|2021-10-19 07:37:40|47381.1|47361.1|47372.5|47352.5|47382.5|47362.5|47372.5|47352.5|18
1634629070000|2021-10-19 07:37:50|47373.6|47353.6|47375|47355|47375|47355|47373.6|47353.6|2
1634629080000|2021-10-19 07:38:00|47377.5|47357.5|47395|47375|47395|47375|47377.5|47357.5|7
1634629090000|2021-10-19 07:38:10|47398.9|47378.9|47405|47385|47405|47385|47398.9|47378.9|36
1634629100000|2021-10-19 07:38:20|47407.5|47387.5|47420|47400|47420|47400|47407.5|47387.5|4
1634629110000|2021-10-19 07:38:30|47412.5|47392.5|47410|47390|47412.5|47392.5|47410|47390|4
1634629120000|2021-10-19 07:38:40|47412.5|47392.5|47421.1|47401.1|47421.1|47401.1|47412.5|47392.5|10
1634629130000|2021-10-19 07:38:50|47423.6|47403.6|47418.9|47398.9|47423.6|47403.6|47418.9|47398.9|3
1634629140000|2021-10-19 07:39:00|47420|47400|47417.5|47397.5|47420|47400|47417.5|47397.5|12
1634629150000|2021-10-19 07:39:10|||||||||2
1634629160000|2021-10-19 07:39:20|47422.5|47402.5|47422.5|47402.5|47422.5|47402.5|47422.5|47402.5|3
1634629170000|2021-10-19 07:39:30|47425|47405|47425|47405|47425|47405|47425|47405|2
1634629180000|2021-10-19 07:39:40|47426.1|47406.1|47432.5|47412.5|47437.5|47417.5|47426.1|47406.1|8
1634629190000|2021-10-19 07:39:50|47433.9|47413.9|47428.9|47408.9|47433.9|47413.9|47428.9|47408.9|9
1634629200000|2021-10-19 07:40:00|47426.7|47406.7|47413.9|47393.9|47426.7|47406.7|47413.9|47393.9|22
1634629210000|2021-10-19 07:40:10|47417.5|47397.5|47420|47400|47420|47400|47417.5|47397.5|1
1634629220000|2021-10-19 07:40:20|47422.5|47402.5|47425|47405|47425|47405|47422.5|47402.5|4
1634629230000|2021-10-19 07:40:30|47422.5|47402.5|47408.9|47388.9|47422.5|47402.5|47406.4|47386.4|22
1634629240000|2021-10-19 07:40:40|47410|47390|47412.5|47392.5|47412.5|47392.5|47410|47390|1
1634629250000|2021-10-19 07:40:50|47405.3|47385.3|47397.5|47377.5|47405.3|47385.3|47397.5|47377.5|12
1634629260000|2021-10-19 07:41:00|47393.9|47373.9|47393.9|47373.9|47393.9|47373.9|47393.9|47373.9|4
1634629280000|2021-10-19 07:41:20|||||||||2
1634629290000|2021-10-19 07:41:30|47391.7|47371.7|47387.5|47367.5|47391.7|47371.7|47382.5|47362.5|8
1634629300000|2021-10-19 07:41:40|47388.6|47368.6|47396.1|47376.1|47400|47380|47388.6|47368.6|4
1634629310000|2021-10-19 07:41:50|||||||||2
1634629320000|2021-10-19 07:42:00|47395|47375|47425|47405|47425|47405|47393.6|47373.6|11
1634629330000|2021-10-19 07:42:10|47423.9|47403.9|47425|47405|47425.3|47405.3|47423.9|47403.9|2
1634629340000|2021-10-19 07:42:20|47456.1|47436.1|47457.5|47437.5|47460|47440|47456.1|47436.1|16
1634629350000|2021-10-19 07:42:30|47463.9|47443.9|47476.1|47456.1|47490|47470|47463.9|47443.9|28
1634629360000|2021-10-19 07:42:40|47477.5|47457.5|47487.5|47467.5|47487.5|47467.5|47472.5|47452.5|21
1634629370000|2021-10-19 07:42:50|47484.2|47464.2|47480|47460|47484.2|47464.2|47475|47455|38
1634629380000|2021-10-19 07:43:00|47482.8|47462.8|47487.5|47467.5|47495|47475|47482.8|47462.8|19
1634629390000|2021-10-19 07:43:10|47483.9|47463.9|47452.5|47432.5|47483.9|47463.9|47447.5|47427.5|21
1634629400000|2021-10-19 07:43:20|47453.6|47433.6|47472.5|47452.5|47472.5|47452.5|47453.6|47433.6|13
1634629410000|2021-10-19 07:43:30|||||||||5
1634629420000|2021-10-19 07:43:40|47471.4|47451.4|47473.9|47453.9|47473.9|47453.9|47471.4|47451.4|7
1634629430000|2021-10-19 07:43:50|47472.5|47452.5|47477.5|47457.5|47477.5|47457.5|47472.5|47452.5|2
1634629440000|2021-10-19 07:44:00|||||||||2
1634629450000|2021-10-19 07:44:10|47478.6|47458.6|47482.5|47462.5|47482.5|47462.5|47478.6|47458.6|0
1634629470000|2021-10-19 07:44:30|47480.3|47460.3|47476.4|47456.4|47480.3|47460.3|47476.4|47456.4|8
1634629480000|2021-10-19 07:44:40|47475.3|47455.3|47479.7|47459.7|47479.7|47459.7|47472.5|47452.5|10
1634629490000|2021-10-19 07:44:50|47482.5|47462.5|47482.5|47462.5|47482.5|47462.5|47482.5|47462.5|2
1634629500000|2021-10-19 07:45:00|47483.9|47463.9|47482.5|47462.5|47483.9|47463.9|47477.5|47457.5|31
1634629510000|2021-10-19 07:45:10|47483.9|47463.9|47483.9|47463.9|47483.9|47463.9|47483.9|47463.9|1
1634629520000|2021-10-19 07:45:20|47482.5|47462.5|47488.9|47468.9|47497.5|47477.5|47482.5|47462.5|16
1634629530000|2021-10-19 07:45:30|||||||||2
1634629540000|2021-10-19 07:45:40|47487.5|47467.5|47482.5|47462.5|47487.5|47467.5|47482.5|47462.5|4
1634629550000|2021-10-19 07:45:50|47478.6|47458.6|47465|47445|47478.6|47458.6|47465|47445|14
1634629560000|2021-10-19 07:46:00|47463.6|47443.6|47465|47445|47465|47445|47462.5|47442.5|2
1634629580000|2021-10-19 07:46:20|47466.4|47446.4|47466.4|47446.4|47466.4|47446.4|47466.4|47446.4|13
1634629600000|2021-10-19 07:46:40|47468.6|47448.6|47472.5|47452.5|47472.5|47452.5|47468.6|47448.6|8
1634629610000|2021-10-19 07:46:50|47470|47450|47472.5|47452.5|47472.5|47452.5|47469.7|47449.7|5
1634629620000|2021-10-19 07:47:00|47477.5|47457.5|47481.1|47461.1|47481.1|47461.1|47477.5|47457.5|4
1634629630000|2021-10-19 07:47:10|47478.9|47458.9|47486.1|47466.1|47486.1|47466.1|47478.9|47458.9|9
1634629640000|2021-10-19 07:47:20|47491.1|47471.1|47497.5|47477.5|47497.5|47477.5|47491.1|47471.1|3
1634629650000|2021-10-19 07:47:30|47500|47480|47493.9|47473.9|47500|47480|47493.9|47473.9|5
1634629660000|2021-10-19 07:47:40|47491.4|47471.4|47482.5|47462.5|47491.4|47471.4|47479.7|47459.7|3
1634629670000|2021-10-19 07:47:50|47481.4|47461.4|47482.5|47462.5|47482.5|47462.5|47481.4|47461.4|1
1634629680000|2021-10-19 07:48:00|||||||||1
1634629690000|2021-10-19 07:48:10|47485.8|47465.8|47493.6|47473.6|47493.6|47473.6|47485.8|47465.8|4
1634629710000|2021-10-19 07:48:30|47493.9|47473.9|47516.4|47496.4|47516.4|47496.4|47493.9|47473.9|18
1634629720000|2021-10-19 07:48:40|47517.5|47497.5|47525|47505|47525|47505|47517.5|47497.5|11
1634629730000|2021-10-19 07:48:50|47527.5|47507.5|47527.5|47507.5|47528.6|47508.6|47527.5|47507.5|2
1634629760000|2021-10-19 07:49:20|47526.4|47506.4|47521.4|47501.4|47526.4|47506.4|47521.4|47501.4|4
1634629770000|2021-10-19 07:49:30|47515|47495|47515|47495|47515|47495|47515|47495|4
1634629780000|2021-10-19 07:49:40|47512.5|47492.5|47510|47490|47512.5|47492.5|47510|47490|5
1634629790000|2021-10-19 07:49:50|47486.7|47466.7|47485.3|47465.3|47486.7|47466.7|47485.3|47465.3|3
1634629800000|2021-10-19 07:50:00|47486.7|47466.7|47486.4|47466.4|47489.2|47469.2|47486.4|47466.4|9
1634629810000|2021-10-19 07:50:10|47492.8|47472.8|47500|47480|47500|47480|47492.8|47472.8|6
1634629820000|2021-10-19 07:50:20|47505|47485|47505|47485|47505|47485|47502.5|47482.5|4
1634629830000|2021-10-19 07:50:30|47507.5|47487.5|47510|47490|47511.4|47491.4|47507.5|47487.5|4
1634629840000|2021-10-19 07:50:40|||||||||1
1634629850000|2021-10-19 07:50:50|||||||||2
1634629880000|2021-10-19 07:51:20|47507.5|47487.5|47502.5|47482.5|47507.5|47487.5|47497.5|47477.5|18
1634629900000|2021-10-19 07:51:40|47506.1|47486.1|47517.5|47497.5|47517.5|47497.5|47506.1|47486.1|3
1634629920000|2021-10-19 07:52:00|47520|47500|47520|47500|47520|47500|47520|47500|3
1634629950000|2021-10-19 07:52:30|47522.5|47502.5|47520|47500|47525|47505|47520|47500|5
1634629960000|2021-10-19 07:52:40|47518.9|47498.9|47516.4|47496.4|47520|47500|47516.4|47496.4|4
1634629980000|2021-10-19 07:53:00|47515.2|47495.2|47512.5|47492.5|47515.2|47495.2|47512.5|47492.5|0
1634629990000|2021-10-19 07:53:10|47511.1|47491.1|47502.7|47482.7|47511.1|47491.1|47502.7|47482.7|2
1634630000000|2021-10-19 07:53:20|47501.4|47481.4|47502.5|47482.5|47502.5|47482.5|47501.4|47481.4|0
1634630010000|2021-10-19 07:53:30|||||||||28
1634630020000|2021-10-19 07:53:40|47505|47485|47506.3|47486.3|47506.3|47486.3|47505|47485|17
1634630030000|2021-10-19 07:53:50|47509.1|47489.1|47513.8|47493.8|47513.8|47493.8|47509.1|47489.1|6
1634630040000|2021-10-19 07:54:00|47512.7|47492.7|47513.6|47493.6|47513.6|47493.6|47511.3|47491.3|2
1634630050000|2021-10-19 07:54:10|47515|47495|47515|47495|47515|47495|47515|47495|0
1634630060000|2021-10-19 07:54:20|||||||||1
1634630100000|2021-10-19 07:55:00|47514.9|47494.9|47519.9|47499.9|47519.9|47499.9|47514.9|47494.9|5
1634630110000|2021-10-19 07:55:10|47524.9|47504.9|47526.3|47506.3|47526.3|47506.3|47524.9|47504.9|19
1634630120000|2021-10-19 07:55:20|47523.8|47503.8|47522.4|47502.4|47523.8|47503.8|47522.4|47502.4|1
1634630130000|2021-10-19 07:55:30|||||||||1
1634630140000|2021-10-19 07:55:40|47521.3|47501.3|47519.9|47499.9|47521.3|47501.3|47518.8|47498.8|5
1634630150000|2021-10-19 07:55:50|47518.8|47498.8|47512.4|47492.4|47518.8|47498.8|47512.4|47492.4|3
1634630160000|2021-10-19 07:56:00|47507.4|47487.4|47507.4|47487.4|47507.4|47487.4|47507.4|47487.4|4
1634630170000|2021-10-19 07:56:10|47506.3|47486.3|47506.3|47486.3|47506.3|47486.3|47506.3|47486.3|1
1634630180000|2021-10-19 07:56:20|47507.4|47487.4|47507.4|47487.4|47507.4|47487.4|47507.4|47487.4|1
1634630190000|2021-10-19 07:56:30|47511|47491|47522.4|47502.4|47522.4|47502.4|47511|47491|6
1634630200000|2021-10-19 07:56:40|47523.8|47503.8|47527.4|47507.4|47528.5|47508.5|47523.8|47503.8|2
1634630220000|2021-10-19 07:57:00|47531.3|47511.3|47532.4|47512.4|47532.4|47512.4|47531.3|47511.3|5
1634630230000|2021-10-19 07:57:10|47527.4|47507.4|47532.4|47512.4|47532.4|47512.4|47527.4|47507.4|11
1634630240000|2021-10-19 07:57:20|47533.8|47513.8|47529.9|47509.9|47533.8|47513.8|47529.9|47509.9|4
1634630250000|2021-10-19 07:57:30|47526.3|47506.3|47469.9|47449.9|47526.3|47506.3|47469.9|47449.9|10
1634630260000|2021-10-19 07:57:40|47472.4|47452.4|47452.4|47432.4|47472.4|47452.4|47452.4|47432.4|35
1634630270000|2021-10-19 07:57:50|47449.9|47429.9|47442.4|47422.4|47449.9|47429.9|47442.4|47422.4|1
1634630280000|2021-10-19 07:58:00|47444.6|47424.6|47449.9|47429.9|47451.3|47431.3|47444.6|47424.6|17
1634630290000|2021-10-19 07:58:10|47447.4|47427.4|47442.4|47422.4|47447.4|47427.4|47442.4|47422.4|11
1634630300000|2021-10-19 07:58:20|47447.4|47427.4|47452.4|47432.4|47452.4|47432.4|47447.4|47427.4|7
1634630310000|2021-10-19 07:58:30|47452.7|47432.7|47451.3|47431.3|47452.7|47432.7|47451.3|47431.3|9
1634630320000|2021-10-19 07:58:40|47450.2|47430.2|47447.4|47427.4|47450.2|47430.2|47447.4|47427.4|2
1634630340000|2021-10-19 07:59:00|47449.9|47429.9|47463.8|47443.8|47463.8|47443.8|47449.9|47429.9|7
1634630350000|2021-10-19 07:59:10|47464.9|47444.9|47467.4|47447.4|47467.4|47447.4|47464.9|47444.9|3
1634630370000|2021-10-19 07:59:30|||||||||3
1634630380000|2021-10-19 07:59:40|47469.9|47449.9|47476|47456|47476|47456|47469.9|47449.9|4
1634630390000|2021-10-19 07:59:50|47477.1|47457.1|47479.9|47459.9|47479.9|47459.9|47477.1|47457.1|0
1634630400000|2021-10-19 08:00:00|47478.5|47458.5|47471.3|47451.3|47478.5|47458.5|47469.9|47449.9|8
1634630420000|2021-10-19 08:00:20|47472.4|47452.4|47496|47476|47496|47476|47472.4|47452.4|16
1634630430000|2021-10-19 08:00:30|47497.4|47477.4|47507.4|47487.4|47514.9|47494.9|47497.4|47477.4|12
1634630440000|2021-10-19 08:00:40|47512.4|47492.4|47507.4|47487.4|47516.3|47496.3|47507.4|47487.4|19
1634630450000|2021-10-19 08:00:50|47508.5|47488.5|47518.5|47498.5|47521|47501|47508.5|47488.5|9
1634630460000|2021-10-19 08:01:00|47517.4|47497.4|47512.4|47492.4|47517.4|47497.4|47507.4|47487.4|12
1634630470000|2021-10-19 08:01:10|47511.3|47491.3|47507.4|47487.4|47516|47496|47507.4|47487.4|4
1634630480000|2021-10-19 08:01:20|||||||||4
1634630490000|2021-10-19 08:01:30|47506.3|47486.3|47502.4|47482.4|47506.3|47486.3|47502.4|47482.4|8
1634630500000|2021-10-19 08:01:40|47508.5|47488.5|47508.5|47488.5|47508.5|47488.5|47508.5|47488.5|9
1634630530000|2021-10-19 08:02:10|47507.4|47487.4|47499.9|47479.9|47507.4|47487.4|47499.9|47479.9|4
1634630540000|2021-10-19 08:02:20|||||||||1
1634630560000|2021-10-19 08:02:40|47502.4|47482.4|47503.5|47483.5|47503.5|47483.5|47502.4|47482.4|4
1634630570000|2021-10-19 08:02:50|47496|47476|47496|47476|47496|47476|47496|47476|2
1634630580000|2021-10-19 08:03:00|47491|47471|47486|47466|47491|47471|47486|47466|5
1634630590000|2021-10-19 08:03:10|47517.4|47497.4|47524.9|47504.9|47524.9|47504.9|47517.4|47497.4|10
1634630600000|2021-10-19 08:03:20|47522.4|47502.4|47522.4|47502.4|47522.4|47502.4|47519.9|47499.9|2
1634630610000|2021-10-19 08:03:30|||||||||1
1634630620000|2021-10-19 08:03:40|47523.5|47503.5|47523.5|47503.5|47523.5|47503.5|47523.5|47503.5|3
1634630630000|2021-10-19 08:03:50|47527.4|47507.4|47529.9|47509.9|47529.9|47509.9|47527.4|47507.4|8
1634630640000|2021-10-19 08:04:00|47534.9|47514.9|47532.4|47512.4|47534.9|47514.9|47532.4|47512.4|9
1634630650000|2021-10-19 08:04:10|47529.9|47509.9|47548.8|47528.8|47548.8|47528.8|47506|47486|16
1634630660000|2021-10-19 08:04:20|47549.9|47529.9|47552.4|47532.4|47578.5|47558.5|47537.4|47517.4|21
1634630670000|2021-10-19 08:04:30|47553.8|47533.8|47554.9|47534.9|47554.9|47534.9|47553.8|47533.8|6
1634630680000|2021-10-19 08:04:40|47557.4|47537.4|47573.2|47553.2|47573.2|47553.2|47556|47536|3
1634630690000|2021-10-19 08:04:50|47571|47551|47576|47556|47576|47556|47571|47551|9
1634630700000|2021-10-19 08:05:00|47578.5|47558.5|47579.9|47559.9|47579.9|47559.9|47578.5|47558.5|2
1634630710000|2021-10-19 08:05:10|47577.4|47557.4|47588.5|47568.5|47588.5|47568.5|47577.4|47557.4|14
1634630720000|2021-10-19 08:05:20|47591|47571|47588.5|47568.5|47591|47571|47588.5|47568.5|2
1634630730000|2021-10-19 08:05:30|47587.4|47567.4|47587.4|47567.4|47587.4|47567.4|47584.9|47564.9|11
1634630740000|2021-10-19 08:05:40|47589.9|47569.9|47588.5|47568.5|47589.9|47569.9|47574.9|47554.9|16
1634630750000|2021-10-19 08:05:50|47589.9|47569.9|47607.4|47587.4|47607.4|47587.4|47562.4|47542.4|39
1634630760000|2021-10-19 08:06:00|47608.5|47588.5|47649.6|47629.6|47650.7|47630.7|47608.5|47588.5|47
1634630770000|2021-10-19 08:06:10|47646|47626|47636|47616|47654.6|47634.6|47636|47616|23
1634630780000|2021-10-19 08:06:20|47637.1|47617.1|47631|47611|47637.1|47617.1|47631|47611|6
1634630790000|2021-10-19 08:06:30|47632.1|47612.1|47643.5|47623.5|47643.5|47623.5|47627.4|47607.4|24
1634630800000|2021-10-19 08:06:40|47642.1|47622.1|47639.6|47619.6|47642.1|47622.1|47639.6|47619.6|2
1634630810000|2021-10-19 08:06:50|47644.3|47624.3|47645.7|47625.7|47651|47631|47644.3|47624.3|14
1634630820000|2021-10-19 08:07:00|47644.6|47624.6|47624.6|47604.6|47644.6|47624.6|47624.6|47604.6|8
1634630830000|2021-10-19 08:07:10|47623.2|47603.2|47618.5|47598.5|47623.2|47603.2|47618.5|47598.5|6
1634630840000|2021-10-19 08:07:20|47617.1|47597.1|47617.1|47597.1|47617.1|47597.1|47617.1|47597.1|2
1634630850000|2021-10-19 08:07:30|47614.9|47594.9|47607.1|47587.1|47614.9|47594.9|47607.1|47587.1|6
1634630860000|2021-10-19 08:07:40|47608.2|47588.2|47609.6|47589.6|47609.6|47589.6|47608.2|47588.2|5
1634630870000|2021-10-19 08:07:50|47608.5|47588.5|47609.6|47589.6|47609.6|47589.6|47608.5|47588.5|1
1634630880000|2021-10-19 08:08:00|47607.1|47587.1|47608.5|47588.5|47609.6|47589.6|47607.1|47587.1|3
1634630890000|2021-10-19 08:08:10|47609.6|47589.6|47609.6|47589.6|47609.6|47589.6|47607.1|47587.1|3
1634630900000|2021-10-19 08:08:20|47608.5|47588.5|47604.6|47584.6|47608.5|47588.5|47604.6|47584.6|1
1634630910000|2021-10-19 08:08:30|47607.1|47587.1|47604.6|47584.6|47607.1|47587.1|47604.6|47584.6|1
1634630920000|2021-10-19 08:08:40|47608.5|47588.5|47597.1|47577.1|47609.6|47589.6|47597.1|47577.1|7
1634630930000|2021-10-19 08:08:50|47593.5|47573.5|47589.6|47569.6|47593.5|47573.5|47589.6|47569.6|3
1634630940000|2021-10-19 08:09:00|47588.5|47568.5|47589.6|47569.6|47591|47571|47587.1|47567.1|2
1634630950000|2021-10-19 08:09:10|47591|47571|47583.5|47563.5|47591|47571|47574.6|47554.6|11
1634630960000|2021-10-19 08:09:20|47584.6|47564.6|47582.4|47562.4|47584.6|47564.6|47582.4|47562.4|21
1634630970000|2021-10-19 08:09:30|47582.1|47562.1|47579.6|47559.6|47582.1|47562.1|47579.6|47559.6|1
1634630990000|2021-10-19 08:09:50|47577.1|47557.1|47564.9|47544.9|47577.1|47557.1|47564.9|47544.9|6
1634631000000|2021-10-19 08:10:00|47563.5|47543.5|47554.6|47534.6|47563.5|47543.5|47554.6|47534.6|7
1634631010000|2021-10-19 08:10:10|47555.7|47535.7|47564.6|47544.6|47566|47546|47555.7|47535.7|9
1634631020000|2021-10-19 08:10:20|47567.1|47547.1|47569.6|47549.6|47569.6|47549.6|47567.1|47547.1|1
1634631030000|2021-10-19 08:10:30|47572.1|47552.1|47572.1|47552.1|47572.1|47552.1|47572.1|47552.1|0
1634631040000|2021-10-19 08:10:40|||||||||2
1634631060000|2021-10-19 08:11:00|47574.6|47554.6|47579.6|47559.6|47579.6|47559.6|47574.6|47554.6|4
1634631080000|2021-10-19 08:11:20|47584.6|47564.6|47584.6|47564.6|47584.6|47564.6|47584.6|47564.6|3
1634631090000|2021-10-19 08:11:30|47587.4|47567.4|47595.7|47575.7|47595.7|47575.7|47587.4|47567.4|2
1634631100000|2021-10-19 08:11:40|47594.6|47574.6|47588.5|47568.5|47594.6|47574.6|47588.5|47568.5|10
1634631110000|2021-10-19 08:11:50|47584.6|47564.6|47579.6|47559.6|47584.6|47564.6|47579.6|47559.6|2
1634631130000|2021-10-19 08:12:10|||||||||1
1634631140000|2021-10-19 08:12:20|||||||||6
1634631150000|2021-10-19 08:12:30|47577.1|47557.1|47574.6|47554.6|47577.1|47557.1|47574.6|47554.6|2
1634631160000|2021-10-19 08:12:40|47577.1|47557.1|47574.6|47554.6|47577.1|47557.1|47574.6|47554.6|8
1634631170000|2021-10-19 08:12:50|47576|47556|47585.7|47565.7|47585.7|47565.7|47576|47556|5
1634631180000|2021-10-19 08:13:00|||||||||1
1634631190000|2021-10-19 08:13:10|47584.6|47564.6|47584.6|47564.6|47584.6|47564.6|47584.6|47564.6|0
1634631210000|2021-10-19 08:13:30|||||||||1
1634631220000|2021-10-19 08:13:40|47583.2|47563.2|47583.2|47563.2|47583.2|47563.2|47583.2|47563.2|3
1634631230000|2021-10-19 08:13:50|47584.6|47564.6|47579.6|47559.6|47584.6|47564.6|47579.6|47559.6|2
1634631240000|2021-10-19 08:14:00|||||||||1
1634631250000|2021-10-19 08:14:10|47578.5|47558.5|47578.5|47558.5|47579.6|47559.6|47578.5|47558.5|5
1634631260000|2021-10-19 08:14:20|47569.6|47549.6|47569.6|47549.6|47569.6|47549.6|47569.6|47549.6|7
1634631270000|2021-10-19 08:14:30|47570.7|47550.7|47572.1|47552.1|47572.1|47552.1|47570.7|47550.7|3
1634631280000|2021-10-19 08:14:40|47574.6|47554.6|47574.6|47554.6|47574.6|47554.6|47574.6|47554.6|0
1634631290000|2021-10-19 08:14:50|47573.5|47553.5|47572.1|47552.1|47573.5|47553.5|47572.1|47552.1|0
1634631300000|2021-10-19 08:15:00|47574.6|47554.6|47579.6|47559.6|47579.6|47559.6|47574.6|47554.6|3
1634631310000|2021-10-19 08:15:10|||||||||5
1634631320000|2021-10-19 08:15:20|47580.7|47560.7|47594.6|47574.6|47597.1|47577.1|47580.7|47560.7|4
1634631330000|2021-10-19 08:15:30|47597.1|47577.1|47595.7|47575.7|47597.1|47577.1|47595.7|47575.7|2
1634631340000|2021-10-19 08:15:40|47594.6|47574.6|47594.6|47574.6|47594.6|47574.6|47594.6|47574.6|1
1634631370000|2021-10-19 08:16:10|47595.7|47575.7|47594.6|47574.6|47597.1|47577.1|47594.6|47574.6|6
1634631380000|2021-10-19 08:16:20|47591.3|47571.3|47583.5|47563.5|47591.3|47571.3|47583.5|47563.5|3
1634631390000|2021-10-19 08:16:30|47582.1|47562.1|47577.1|47557.1|47582.1|47562.1|47577.1|47557.1|1
1634631400000|2021-10-19 08:16:40|47579.6|47559.6|47582.1|47562.1|47582.1|47562.1|47579.6|47559.6|6
1634631410000|2021-10-19 08:16:50|47579.6|47559.6|47579.6|47559.6|47579.6|47559.6|47579.6|47559.6|1
1634631420000|2021-10-19 08:17:00|47578.5|47558.5|47569.6|47549.6|47578.5|47558.5|47569.6|47549.6|2
1634631430000|2021-10-19 08:17:10|47566.8|47546.8|47554.6|47534.6|47566.8|47546.8|47554.6|47534.6|8
1634631440000|2021-10-19 08:17:20|47549.6|47529.6|47544.6|47524.6|47549.6|47529.6|47544.6|47524.6|6
1634631450000|2021-10-19 08:17:30|47533.2|47513.2|47532.1|47512.1|47533.2|47513.2|47530.7|47510.7|7
1634631460000|2021-10-19 08:17:40|47534.6|47514.6|47531|47511|47534.6|47514.6|47531|47511|5
1634631470000|2021-10-19 08:17:50|47532.1|47512.1|47534.6|47514.6|47534.6|47514.6|47532.1|47512.1|3
1634631480000|2021-10-19 08:18:00|47532.1|47512.1|47529.6|47509.6|47532.1|47512.1|47529.6|47509.6|1
1634631530000|2021-10-19 08:18:50|47519.6|47499.6|47519.6|47499.6|47519.6|47499.6|47519.6|47499.6|5
1634631540000|2021-10-19 08:19:00|47521|47501|47527.1|47507.1|47527.1|47507.1|47521|47501|9
1634631550000|2021-10-19 08:19:10|47528.2|47508.2|47527.1|47507.1|47529.6|47509.6|47527.1|47507.1|2
1634631570000|2021-10-19 08:19:30|47524.6|47504.6|47524.6|47504.6|47524.6|47504.6|47519.6|47499.6|4
1634631580000|2021-10-19 08:19:40|47527.1|47507.1|47527.1|47507.1|47529.6|47509.6|47527.1|47507.1|3
1634631590000|2021-10-19 08:19:50|47526|47506|47522.1|47502.1|47526|47506|47522.1|47502.1|0
1634631600000|2021-10-19 08:20:00|47519.6|47499.6|47519.6|47499.6|47522.1|47502.1|47519.6|47499.6|2
1634631610000|2021-10-19 08:20:10|47522.1|47502.1|47524.6|47504.6|47524.6|47504.6|47522.1|47502.1|3
1634631620000|2021-10-19 08:20:20|47523.5|47503.5|47529.6|47509.6|47529.6|47509.6|47523.5|47503.5|6
1634631630000|2021-10-19 08:20:30|47523.5|47503.5|47516|47496|47523.5|47503.5|47516|47496|10
1634631640000|2021-10-19 08:20:40|47517.1|47497.1|47517.1|47497.1|47517.1|47497.1|47517.1|47497.1|1
1634631650000|2021-10-19 08:20:50|47514.6|47494.6|47514.6|47494.6|47514.6|47494.6|47514.6|47494.6|3
1634631660000|2021-10-19 08:21:00|47518.5|47498.5|47499.6|47479.6|47518.5|47498.5|47498.5|47478.5|12
1634631670000|2021-10-19 08:21:10|47498.5|47478.5|47492.1|47472.1|47498.5|47478.5|47492.1|47472.1|25
1634631680000|2021-10-19 08:21:20|47491|47471|47486|47466|47491|47471|47486|47466|1
1634631690000|2021-10-19 08:21:30|47479.6|47459.6|47476.8|47456.8|47479.6|47459.6|47476.8|47456.8|7
1634631700000|2021-10-19 08:21:40|47474.6|47454.6|47474.6|47454.6|47474.6|47454.6|47474.6|47454.6|2
1634631720000|2021-10-19 08:22:00|47469.6|47449.6|47468.5|47448.5|47469.6|47449.6|47468.5|47448.5|5
1634631730000|2021-10-19 08:22:10|47469.6|47449.6|47469.6|47449.6|47469.6|47449.6|47469.6|47449.6|1
1634631740000|2021-10-19 08:22:20|47471.8|47451.8|47480.7|47460.7|47480.7|47460.7|47471.8|47451.8|2
1634631750000|2021-10-19 08:22:30|47479.6|47459.6|47479.6|47459.6|47484.6|47464.6|47479.6|47459.6|25
1634631760000|2021-10-19 08:22:40|47484.6|47464.6|47484.6|47464.6|47484.6|47464.6|47484.6|47464.6|2
1634631770000|2021-10-19 08:22:50|47483.5|47463.5|47482.1|47462.1|47483.5|47463.5|47482.1|47462.1|10
1634631780000|2021-10-19 08:23:00|47483.5|47463.5|47494.6|47474.6|47494.6|47474.6|47483.5|47463.5|12
1634631790000|2021-10-19 08:23:10|47493.5|47473.5|47495.7|47475.7|47495.7|47475.7|47493.5|47473.5|3
1634631800000|2021-10-19 08:23:20|47496.8|47476.8|47513.5|47493.5|47513.5|47493.5|47494.6|47474.6|8
1634631810000|2021-10-19 08:23:30|47514.6|47494.6|47513.5|47493.5|47516|47496|47512.1|47492.1|1
1634631820000|2021-10-19 08:23:40|47514.9|47494.9|47519.6|47499.6|47519.6|47499.6|47514.9|47494.9|5
1634631830000|2021-10-19 08:23:50|47514.6|47494.6|47479.6|47459.6|47514.6|47494.6|47479.6|47459.6|25
1634631840000|2021-10-19 08:24:00|47478.2|47458.2|47479.6|47459.6|47479.6|47459.6|47478.2|47458.2|1
1634631850000|2021-10-19 08:24:10|47477.1|47457.1|47474.6|47454.6|47477.1|47457.1|47474.6|47454.6|2
1634631860000|2021-10-19 08:24:20|47483.7|47463.7|47491.8|47471.8|47491.8|47471.8|47483.7|47463.7|14
1634631870000|2021-10-19 08:24:30|47489.6|47469.6|47489.6|47469.6|47489.6|47469.6|47489.6|47469.6|2
1634631890000|2021-10-19 08:24:50|47494.6|47474.6|47496.8|47476.8|47496.8|47476.8|47494.6|47474.6|4
1634631900000|2021-10-19 08:25:00|47495.7|47475.7|47491|47471|47495.7|47475.7|47491|47471|3
1634631910000|2021-10-19 08:25:10|47494.6|47474.6|47494.6|47474.6|47494.6|47474.6|47494.6|47474.6|3
1634631920000|2021-10-19 08:25:20|47495.7|47475.7|47494.6|47474.6|47497.1|47477.1|47494.6|47474.6|2
1634631940000|2021-10-19 08:25:40|47493.2|47473.2|47489.6|47469.6|47493.2|47473.2|47489.6|47469.6|6
1634631950000|2021-10-19 08:25:50|47488.4|47468.4|47488.4|47468.4|47488.4|47468.4|47488.4|47468.4|2
1634631960000|2021-10-19 08:26:00|47487.1|47467.1|47487.1|47467.1|47487.1|47467.1|47487.1|47467.1|1
1634631970000|2021-10-19 08:26:10|47485.9|47465.9|47472.1|47452.1|47485.9|47465.9|47472.1|47452.1|5
1634631980000|2021-10-19 08:26:20|47474.6|47454.6|47474.6|47454.6|47474.6|47454.6|47474.6|47454.6|1
1634632000000|2021-10-19 08:26:40|47474.5|47454.5|47474.5|47454.5|47474.5|47454.5|47474.5|47454.5|0
1634632010000|2021-10-19 08:26:50|47479.5|47459.5|47484.5|47464.5|47484.5|47464.5|47479.5|47459.5|3
1634632020000|2021-10-19 08:27:00|47485.7|47465.7|47485.7|47465.7|47485.7|47465.7|47485.7|47465.7|1
1634632030000|2021-10-19 08:27:10|47487|47467|47487|47467|47487|47467|47487|47467|0
1634632040000|2021-10-19 08:27:20|47488.2|47468.2|47504.5|47484.5|47504.5|47484.5|47488.2|47468.2|3
1634632050000|2021-10-19 08:27:30|47505.7|47485.7|47508.2|47488.2|47508.2|47488.2|47505.7|47485.7|2
1634632060000|2021-10-19 08:27:40|47508.1|47488.1|47508.1|47488.1|47508.1|47488.1|47508.1|47488.1|1
1634632070000|2021-10-19 08:27:50|47509.5|47489.5|47509.5|47489.5|47509.5|47489.5|47509.5|47489.5|2
1634632080000|2021-10-19 08:28:00|47507|47487|47509.5|47489.5|47509.5|47489.5|47507|47487|2
1634632090000|2021-10-19 08:28:10|47510.6|47490.6|47510.6|47490.6|47510.6|47490.6|47510.6|47490.6|3
1634632110000|2021-10-19 08:28:30|47511.8|47491.8|47514.5|47494.5|47514.5|47494.5|47511.8|47491.8|1
1634632120000|2021-10-19 08:28:40|47513.1|47493.1|47517|47497|47517|47497|47513.1|47493.1|0
1634632130000|2021-10-19 08:28:50|47515.6|47495.6|47515.6|47495.6|47515.6|47495.6|47515.6|47495.6|0
1634632140000|2021-10-19 08:29:00|47517|47497|47514.5|47494.5|47518.4|47498.4|47514.5|47494.5|2
1634632150000|2021-10-19 08:29:10|||||||||1
1634632160000|2021-10-19 08:29:20|47517|47497|47517|47497|47517|47497|47517|47497|1
1634632170000|2021-10-19 08:29:30|47518.1|47498.1|47519.5|47499.5|47519.5|47499.5|47518.1|47498.1|4
1634632190000|2021-10-19 08:29:50|47529.5|47509.5|47529.5|47509.5|47529.5|47509.5|47529.5|47509.5|8
1634632200000|2021-10-19 08:30:00|47528.4|47508.4|47510.9|47490.9|47528.4|47508.4|47510.9|47490.9|5
1634632210000|2021-10-19 08:30:10|47512.3|47492.3|47512|47492|47513.4|47493.4|47512|47492|1
1634632220000|2021-10-19 08:30:20|47520.6|47500.6|47527|47507|47528.1|47508.1|47520.6|47500.6|9
1634632230000|2021-10-19 08:30:30|47525.6|47505.6|47514.5|47494.5|47525.6|47505.6|47513.1|47493.1|11
1634632240000|2021-10-19 08:30:40|47521.7|47501.7|47521.7|47501.7|47524.2|47504.2|47521.7|47501.7|2
1634632250000|2021-10-19 08:30:50|47520.6|47500.6|47520.6|47500.6|47520.6|47500.6|47520.6|47500.6|0
1634632260000|2021-10-19 08:31:00|47521.7|47501.7|47519.5|47499.5|47521.7|47501.7|47519.5|47499.5|0
1634632270000|2021-10-19 08:31:10|47521.7|47501.7|47521.7|47501.7|47521.7|47501.7|47521.7|47501.7|1
1634632280000|2021-10-19 08:31:20|||||||||3
1634632300000|2021-10-19 08:31:40|47524.5|47504.5|47521.7|47501.7|47526.7|47506.7|47521.7|47501.7|2
1634632310000|2021-10-19 08:31:50|||||||||1
1634632320000|2021-10-19 08:32:00|47520.3|47500.3|47509.2|47489.2|47520.3|47500.3|47509.2|47489.2|2
1634632330000|2021-10-19 08:32:10|47508.1|47488.1|47510.6|47490.6|47510.6|47490.6|47508.1|47488.1|4
1634632340000|2021-10-19 08:32:20|47509.2|47489.2|47516.7|47496.7|47516.7|47496.7|47509.2|47489.2|2
1634632350000|2021-10-19 08:32:30|47520.3|47500.3|47520.3|47500.3|47520.3|47500.3|47520.3|47500.3|2
1634632360000|2021-10-19 08:32:40|47521.7|47501.7|47519.2|47499.2|47521.7|47501.7|47516.7|47496.7|0
1634632370000|2021-10-19 08:32:50|47521.7|47501.7|47521.7|47501.7|47521.7|47501.7|47520.6|47500.6|3
1634632390000|2021-10-19 08:33:10|47518.9|47498.9|47519.2|47499.2|47519.2|47499.2|47516.7|47496.7|5
1634632410000|2021-10-19 08:33:30|47521.7|47501.7|47534.2|47514.2|47534.2|47514.2|47521.7|47501.7|9
1634632420000|2021-10-19 08:33:40|47535.3|47515.3|47541.7|47521.7|47552|47532|47535.3|47515.3|35
1634632430000|2021-10-19 08:33:50|47536.7|47516.7|47536.7|47516.7|47536.7|47516.7|47536.7|47516.7|4
1634632440000|2021-10-19 08:34:00|47541.7|47521.7|47541.7|47521.7|47541.7|47521.7|47541.7|47521.7|2
1634632460000|2021-10-19 08:34:20|47543.9|47523.9|47546.7|47526.7|47546.7|47526.7|47543.9|47523.9|1
1634632470000|2021-10-19 08:34:30|47554.2|47534.2|47551.7|47531.7|47554.2|47534.2|47551.7|47531.7|3
1634632510000|2021-10-19 08:35:10|47555.3|47535.3|47575.3|47555.3|47576.7|47556.7|47555.3|47535.3|27
1634632520000|2021-10-19 08:35:20|47575.6|47555.6|47565.3|47545.3|47575.6|47555.6|47565.3|47545.3|3
1634632530000|2021-10-19 08:35:30|47560.3|47540.3|47560.3|47540.3|47560.3|47540.3|47560.3|47540.3|3
1634632540000|2021-10-19 08:35:40|47556.7|47536.7|47556.7|47536.7|47556.7|47536.7|47556.7|47536.7|4
1634632550000|2021-10-19 08:35:50|47554.2|47534.2|47549.2|47529.2|47554.2|47534.2|47549.2|47529.2|6
1634632560000|2021-10-19 08:36:00|47550.3|47530.3|47551.7|47531.7|47551.7|47531.7|47550.3|47530.3|3
1634632570000|2021-10-19 08:36:10|||||||||3
1634632580000|2021-10-19 08:36:20|47554.2|47534.2|47551.7|47531.7|47554.2|47534.2|47551.7|47531.7|2
1634632600000|2021-10-19 08:36:40|47552.8|47532.8|47549.2|47529.2|47552.8|47532.8|47549.2|47529.2|2
1634632610000|2021-10-19 08:36:50|47556.7|47536.7|47556.7|47536.7|47556.7|47536.7|47556.7|47536.7|2
1634632620000|2021-10-19 08:37:00|47536.7|47516.7|47541.7|47521.7|47541.7|47521.7|47534.2|47514.2|7
1634632640000|2021-10-19 08:37:20|47539.2|47519.2|47541.7|47521.7|47541.7|47521.7|47539.2|47519.2|2
1634632650000|2021-10-19 08:37:30|47545.3|47525.3|47552.8|47532.8|47552.8|47532.8|47545.3|47525.3|4
1634632660000|2021-10-19 08:37:40|47556.7|47536.7|47558.9|47538.9|47558.9|47538.9|47556.7|47536.7|1
1634632670000|2021-10-19 08:37:50|47561.7|47541.7|47554.2|47534.2|47561.7|47541.7|47554.2|47534.2|9
1634632680000|2021-10-19 08:38:00|||||||||1
1634632720000|2021-10-19 08:38:40|||||||||2
1634632740000|2021-10-19 08:39:00|47551.7|47531.7|47551.7|47531.7|47551.7|47531.7|47551.7|47531.7|2
1634632750000|2021-10-19 08:39:10|||||||||1
1634632770000|2021-10-19 08:39:30|47556.7|47536.7|47556.7|47536.7|47556.7|47536.7|47556.7|47536.7|2
1634632780000|2021-10-19 08:39:40|||||||||2
1634632800000|2021-10-19 08:40:00|47555.6|47535.6|47553.1|47533.1|47555.6|47535.6|47553.1|47533.1|0
1634632810000|2021-10-19 08:40:10|47551.7|47531.7|47551.7|47531.7|47556.7|47536.7|47551.7|47531.7|1
1634632820000|2021-10-19 08:40:20|||||||||1
1634632850000|2021-10-19 08:40:50|47552.8|47532.8|47541.7|47521.7|47556.7|47536.7|47541.7|47521.7|21
1634632860000|2021-10-19 08:41:00|||||||||2
1634632870000|2021-10-19 08:41:10|47543.1|47523.1|47544.5|47524.5|47544.5|47524.5|47543.1|47523.1|0
1634632880000|2021-10-19 08:41:20|||||||||1
1634632890000|2021-10-19 08:41:30|47543.1|47523.1|47541.7|47521.7|47544.5|47524.5|47540.3|47520.3|7
1634632900000|2021-10-19 08:41:40|||||||||1
1634632910000|2021-10-19 08:41:50|47540.6|47520.6|47541.7|47521.7|47543.1|47523.1|47539.2|47519.2|2
1634632920000|2021-10-19 08:42:00|47542.8|47522.8|47554.2|47534.2|47554.2|47534.2|47542.8|47522.8|8
1634632930000|2021-10-19 08:42:10|47549.2|47529.2|47549.2|47529.2|47549.2|47529.2|47549.2|47529.2|4
1634632940000|2021-10-19 08:42:20|47548.1|47528.1|47546.7|47526.7|47548.1|47528.1|47546.7|47526.7|4
1634632950000|2021-10-19 08:42:30|47545.3|47525.3|47546.7|47526.7|47546.7|47526.7|47544.2|47524.2|6
1634632960000|2021-10-19 08:42:40|47549.2|47529.2|47549.2|47529.2|47549.2|47529.2|47549.2|47529.2|0
1634632970000|2021-10-19 08:42:50|47546.7|47526.7|47546.7|47526.7|47546.7|47526.7|47546.7|47526.7|2
1634632980000|2021-10-19 08:43:00|47541.7|47521.7|47541.7|47521.7|47541.7|47521.7|47541.7|47521.7|0
1634632990000|2021-10-19 08:43:10|47540.3|47520.3|47532.8|47512.8|47540.3|47520.3|47532.8|47512.8|2
1634633000000|2021-10-19 08:43:20|47534.2|47514.2|47531.7|47511.7|47534.2|47514.2|47529.2|47509.2|10
1634633010000|2021-10-19 08:43:30|||||||||5
1634633020000|2021-10-19 08:43:40|47536.7|47516.7|47543.1|47523.1|47543.1|47523.1|47536.7|47516.7|0
1634633040000|2021-10-19 08:44:00|47541.7|47521.7|47543.1|47523.1|47543.1|47523.1|47541.7|47521.7|1
1634633050000|2021-10-19 08:44:10|47541.7|47521.7|47541.7|47521.7|47541.7|47521.7|47541.7|47521.7|1
1634633060000|2021-10-19 08:44:20|47543.1|47523.1|47541.7|47521.7|47543.1|47523.1|47541.7|47521.7|0
1634633070000|2021-10-19 08:44:30|47543.1|47523.1|47566.7|47546.7|47566.7|47546.7|47541.7|47521.7|6
1634633080000|2021-10-19 08:44:40|47567.8|47547.8|47567.8|47547.8|47567.8|47547.8|47567.8|47547.8|0
1634633090000|2021-10-19 08:44:50|47568.9|47548.9|47580.3|47560.3|47580.3|47560.3|47568.9|47548.9|5
1634633100000|2021-10-19 08:45:00|47576.7|47556.7|47574.2|47554.2|47576.7|47556.7|47574.2|47554.2|4
1634633110000|2021-10-19 08:45:10|47568.9|47548.9|47561.7|47541.7|47568.9|47548.9|47560.3|47540.3|3
1634633120000|2021-10-19 08:45:20|47560.6|47540.6|47535.6|47515.6|47560.6|47540.6|47535.6|47515.6|28
1634633130000|2021-10-19 08:45:30|47541.4|47521.4|47557.8|47537.8|47557.8|47537.8|47540.3|47520.3|8
1634633140000|2021-10-19 08:45:40|47571.7|47551.7|47571.7|47551.7|47571.7|47551.7|47571.7|47551.7|5
1634633160000|2021-10-19 08:46:00|47570.3|47550.3|47567.8|47547.8|47570.3|47550.3|47566.7|47546.7|5
1634633170000|2021-10-19 08:46:10|47593.1|47573.1|47598.1|47578.1|47598.1|47578.1|47593.1|47573.1|10
1634633180000|2021-10-19 08:46:20|47599.2|47579.2|47555.6|47535.6|47602.8|47582.8|47555.6|47535.6|18
1634633190000|2021-10-19 08:46:30|47556.7|47536.7|47554.2|47534.2|47556.7|47536.7|47554.2|47534.2|11
1634633200000|2021-10-19 08:46:40|47553.1|47533.1|47551.7|47531.7|47553.1|47533.1|47551.7|47531.7|1
1634633210000|2021-10-19 08:46:50|47554.2|47534.2|47566.7|47546.7|47566.7|47546.7|47554.2|47534.2|7
1634633220000|2021-10-19 08:47:00|47570.3|47550.3|47569.2|47549.2|47572.8|47552.8|47569.2|47549.2|3
1634633230000|2021-10-19 08:47:10|47567.8|47547.8|47576.7|47556.7|47576.7|47556.7|47566.7|47546.7|3
1634633240000|2021-10-19 08:47:20|47573.1|47553.1|47578.4|47558.4|47578.4|47558.4|47571.7|47551.7|15
1634633250000|2021-10-19 08:47:30|47583.1|47563.1|47596.7|47576.7|47596.7|47576.7|47583.1|47563.1|5
1634633260000|2021-10-19 08:47:40|47601.7|47581.7|47596.7|47576.7|47601.7|47581.7|47596.7|47576.7|2
1634633270000|2021-10-19 08:47:50|47595.6|47575.6|47591.7|47571.7|47595.6|47575.6|47591.7|47571.7|4
1634633280000|2021-10-19 08:48:00|47593.1|47573.1|47591.7|47571.7|47594.2|47574.2|47591.7|47571.7|8
1634633290000|2021-10-19 08:48:10|47590.6|47570.6|47586.7|47566.7|47590.6|47570.6|47586.7|47566.7|0
1634633300000|2021-10-19 08:48:20|||||||||2
1634633320000|2021-10-19 08:48:40|47593.9|47573.9|47603.1|47583.1|47603.1|47583.1|47593.9|47573.9|14
1634633330000|2021-10-19 08:48:50|47596.7|47576.7|47596.7|47576.7|47596.7|47576.7|47596.7|47576.7|1
1634633340000|2021-10-19 08:49:00|47591.7|47571.7|47591.7|47571.7|47591.7|47571.7|47591.7|47571.7|4
1634633350000|2021-10-19 08:49:10|47592.8|47572.8|47591.7|47571.7|47595.6|47575.6|47591.7|47571.7|3
1634633360000|2021-10-19 08:49:20|47594.2|47574.2|47591.7|47571.7|47594.2|47574.2|47591.7|47571.7|1
1634633370000|2021-10-19 08:49:30|47590.6|47570.6|47583.1|47563.1|47590.6|47570.6|47583.1|47563.1|4
1634633380000|2021-10-19 08:49:40|47576.7|47556.7|47571.7|47551.7|47576.7|47556.7|47571.7|47551.7|5
1634633390000|2021-10-19 08:49:50|||||||||1
1634633400000|2021-10-19 08:50:00|47574.2|47554.2|47576.7|47556.7|47576.7|47556.7|47574.2|47554.2|0
1634633410000|2021-10-19 08:50:10|47591.7|47571.7|47596.7|47576.7|47596.7|47576.7|47591.7|47571.7|12
1634633430000|2021-10-19 08:50:30|47593.1|47573.1|47596.7|47576.7|47596.7|47576.7|47591.7|47571.7|4
1634633440000|2021-10-19 08:50:40|47593.1|47573.1|47595.6|47575.6|47595.6|47575.6|47593.1|47573.1|2
1634633450000|2021-10-19 08:50:50|47591.7|47571.7|47576.7|47556.7|47591.7|47571.7|47576.7|47556.7|8
1634633460000|2021-10-19 08:51:00|47575.6|47555.6|47571.7|47551.7|47575.6|47555.6|47570.6|47550.6|2
1634633480000|2021-10-19 08:51:20|47573.1|47553.1|47576.7|47556.7|47576.7|47556.7|47573.1|47553.1|2
1634633510000|2021-10-19 08:51:50|47581.7|47561.7|47581.7|47561.7|47581.7|47561.7|47581.7|47561.7|0
1634633520000|2021-10-19 08:52:00|47578.4|47558.4|47575.6|47555.6|47578.4|47558.4|47575.6|47555.6|2
1634633530000|2021-10-19 08:52:10|47574.2|47554.2|47576.7|47556.7|47576.7|47556.7|47571.7|47551.7|2
1634633540000|2021-10-19 08:52:20|||||||||1
1634633550000|2021-10-19 08:52:30|47581.7|47561.7|47581.7|47561.7|47581.7|47561.7|47581.7|47561.7|1
1634633560000|2021-10-19 08:52:40|47580.6|47560.6|47576.7|47556.7|47581.7|47561.7|47576.7|47556.7|7
1634633600000|2021-10-19 08:53:20|47579.2|47559.2|47579.2|47559.2|47579.2|47559.2|47579.2|47559.2|0
1634633620000|2021-10-19 08:53:40|47598.9|47578.9|47606.7|47586.7|47606.7|47586.7|47598.9|47578.9|2
1634633630000|2021-10-19 08:53:50|47603.9|47583.9|47601.7|47581.7|47603.9|47583.9|47601.7|47581.7|4
1634633640000|2021-10-19 08:54:00|||||||||1
1634633660000|2021-10-19 08:54:20|47586.7|47566.7|47584.2|47564.2|47586.7|47566.7|47584.2|47564.2|1
1634633680000|2021-10-19 08:54:40|||||||||1
1634633690000|2021-10-19 08:54:50|||||||||1
1634633700000|2021-10-19 08:55:00|||||||||2
1634633710000|2021-10-19 08:55:10|47586.4|47566.4|47590.6|47570.6|47591.7|47571.7|47586.4|47566.4|1
1634633730000|2021-10-19 08:55:30|47591.7|47571.7|47591.7|47571.7|47591.7|47571.7|47591.7|47571.7|1
1634633740000|2021-10-19 08:55:40|||||||||1
1634633750000|2021-10-19 08:55:50|47593.1|47573.1|47588.1|47568.1|47593.1|47573.1|47588.1|47568.1|3
1634633760000|2021-10-19 08:56:00|||||||||1
1634633770000|2021-10-19 08:56:10|47586.7|47566.7|47586.7|47566.7|47586.7|47566.7|47586.7|47566.7|0
1634633780000|2021-10-19 08:56:20|47580.6|47560.6|47580.6|47560.6|47580.6|47560.6|47580.6|47560.6|2
1634633790000|2021-10-19 08:56:30|47578.1|47558.1|47573|47553|47578.1|47558.1|47573|47553|3
1634633820000|2021-10-19 08:57:00|47574.2|47554.2|47588|47568|47588|47568|47574.2|47554.2|6
1634633830000|2021-10-19 08:57:10|47589.2|47569.2|47591.7|47571.7|47591.7|47571.7|47589.2|47569.2|0
1634633840000|2021-10-19 08:57:20|47593|47573|47594.2|47574.2|47594.2|47574.2|47593|47573|2
1634633850000|2021-10-19 08:57:30|47595.5|47575.5|47591.6|47571.6|47595.5|47575.5|47591.6|47571.6|2
1634633860000|2021-10-19 08:57:40|47593.9|47573.9|47600.5|47580.5|47600.5|47580.5|47593.9|47573.9|4
1634633870000|2021-10-19 08:57:50|47601.6|47581.6|47609.1|47589.1|47609.1|47589.1|47601.6|47581.6|1
1634633880000|2021-10-19 08:58:00|47610.3|47590.3|47609.1|47589.1|47610.3|47590.3|47609.1|47589.1|4
1634633900000|2021-10-19 08:58:20|47610.3|47590.3|47617.8|47597.8|47617.8|47597.8|47610.3|47590.3|6
1634633910000|2021-10-19 08:58:30|47618.9|47598.9|47621.6|47601.6|47622.8|47602.8|47618.9|47598.9|3
1634633920000|2021-10-19 08:58:40|47626.6|47606.6|47624.1|47604.1|47626.6|47606.6|47624.1|47604.1|3
1634633940000|2021-10-19 08:59:00|47626.9|47606.9|47623|47603|47626.9|47606.9|47623|47603|3
1634633950000|2021-10-19 08:59:10|47621.9|47601.9|47623|47603|47623|47603|47621.9|47601.9|0
1634633960000|2021-10-19 08:59:20|47624.1|47604.1|47624.1|47604.1|47624.1|47604.1|47624.1|47604.1|2
1634633970000|2021-10-19 08:59:30|47621.6|47601.6|47631.3|47611.3|47631.3|47611.3|47621.6|47601.6|8
1634633980000|2021-10-19 08:59:40|47632.7|47612.7|47632.7|47612.7|47632.7|47612.7|47632.7|47612.7|2
1634634000000|2021-10-19 09:00:00|47631.6|47611.6|47620.5|47600.5|47631.6|47611.6|47617.7|47597.7|9
1634634010000|2021-10-19 09:00:10|47621.9|47601.9|47626.6|47606.6|47626.6|47606.6|47621.9|47601.9|2
1634634020000|2021-10-19 09:00:20|47628|47608|47628|47608|47628|47608|47628|47608|0
1634634030000|2021-10-19 09:00:30|47626.9|47606.9|47624.4|47604.4|47628|47608|47624.4|47604.4|5
1634634040000|2021-10-19 09:00:40|47620.5|47600.5|47619.1|47599.1|47620.5|47600.5|47619.1|47599.1|0
1634634050000|2021-10-19 09:00:50|47616.6|47596.6|47619.1|47599.1|47619.1|47599.1|47616.6|47596.6|0
1634634070000|2021-10-19 09:01:10|||||||||1
1634634090000|2021-10-19 09:01:30|47616.6|47596.6|47621.6|47601.6|47621.6|47601.6|47616.6|47596.6|2
1634634100000|2021-10-19 09:01:40|47619.1|47599.1|47616.6|47596.6|47619.1|47599.1|47616.6|47596.6|11
1634634110000|2021-10-19 09:01:50|47617.7|47597.7|47617.7|47597.7|47617.7|47597.7|47617.7|47597.7|1
1634634120000|2021-10-19 09:02:00|47616.6|47596.6|47626.6|47606.6|47626.6|47606.6|47616.6|47596.6|1
1634634130000|2021-10-19 09:02:10|47628|47608|47631.6|47611.6|47633|47613|47628|47608|1
1634634140000|2021-10-19 09:02:20|47629.1|47609.1|47631.6|47611.6|47631.6|47611.6|47629.1|47609.1|2
1634634150000|2021-10-19 09:02:30|47632.7|47612.7|47634.1|47614.1|47634.1|47614.1|47632.7|47612.7|0
1634634160000|2021-10-19 09:02:40|47639.1|47619.1|47639.1|47619.1|47639.1|47619.1|47639.1|47619.1|7
1634634170000|2021-10-19 09:02:50|47641.6|47621.6|47641.6|47621.6|47641.6|47621.6|47641.6|47621.6|3
1634634180000|2021-10-19 09:03:00|47642.7|47622.7|47644.1|47624.1|47644.1|47624.1|47642.7|47622.7|4
1634634190000|2021-10-19 09:03:10|47641.6|47621.6|47641.6|47621.6|47641.6|47621.6|47641.6|47621.6|0
1634634200000|2021-10-19 09:03:20|47644.1|47624.1|47626.6|47606.6|47646.6|47626.6|47626.6|47606.6|11
1634634210000|2021-10-19 09:03:30|||||||||1
1634634220000|2021-10-19 09:03:40|47624.1|47604.1|47624.1|47604.1|47624.1|47604.1|47624.1|47604.1|0
1634634240000|2021-10-19 09:04:00|47626.6|47606.6|47626.6|47606.6|47626.6|47606.6|47626.6|47606.6|0
1634634260000|2021-10-19 09:04:20|47622.7|47602.7|47621.6|47601.6|47622.7|47602.7|47621.6|47601.6|4
1634634270000|2021-10-19 09:04:30|47620.2|47600.2|47620.5|47600.5|47620.5|47600.5|47618|47598|5
1634634280000|2021-10-19 09:04:40|47621.6|47601.6|47621.6|47601.6|47621.6|47601.6|47621.6|47601.6|2
1634634300000|2021-10-19 09:05:00|47624.1|47604.1|47624.1|47604.1|47624.1|47604.1|47624.1|47604.1|1
1634634310000|2021-10-19 09:05:10|47621.6|47601.6|47621.6|47601.6|47621.6|47601.6|47621.6|47601.6|15
1634634320000|2021-10-19 09:05:20|47623|47603|47618.3|47598.3|47623|47603|47618.3|47598.3|4
1634634330000|2021-10-19 09:05:30|47619.4|47599.4|47618.3|47598.3|47619.4|47599.4|47618.3|47598.3|1
1634634340000|2021-10-19 09:05:40|||||||||1
1634634350000|2021-10-19 09:05:50|47617.2|47597.2|47617.2|47597.2|47617.2|47597.2|47617.2|47597.2|0
1634634360000|2021-10-19 09:06:00|||||||||1
1634634400000|2021-10-19 09:06:40|||||||||3
1634634410000|2021-10-19 09:06:50|47619.4|47599.4|47622.2|47602.2|47622.2|47602.2|47619.4|47599.4|3
1634634420000|2021-10-19 09:07:00|47624.7|47604.7|47625.8|47605.8|47625.8|47605.8|47624.7|47604.7|3
1634634430000|2021-10-19 09:07:10|47628.3|47608.3|47627.2|47607.2|47628.3|47608.3|47627.2|47607.2|0
1634634450000|2021-10-19 09:07:30|47624.7|47604.7|47624.7|47604.7|47624.7|47604.7|47624.7|47604.7|1
1634634480000|2021-10-19 09:08:00|47622.2|47602.2|47617.2|47597.2|47622.2|47602.2|47617.2|47597.2|2
1634634490000|2021-10-19 09:08:10|||||||||2
1634634500000|2021-10-19 09:08:20|47612.2|47592.2|47610.8|47590.8|47612.2|47592.2|47610.8|47590.8|1
1634634510000|2021-10-19 09:08:30|47629.4|47609.4|47631.9|47611.9|47631.9|47611.9|47629.4|47609.4|10
1634634520000|2021-10-19 09:08:40|47630.8|47610.8|47624.7|47604.7|47630.8|47610.8|47624.7|47604.7|6
1634634540000|2021-10-19 09:09:00|47627.2|47607.2|47628.6|47608.6|47628.6|47608.6|47627.2|47607.2|3
1634634550000|2021-10-19 09:09:10|47627.2|47607.2|47627.2|47607.2|47627.2|47607.2|47627.2|47607.2|0
1634634560000|2021-10-19 09:09:20|47628.3|47608.3|47628.6|47608.6|47629.7|47609.7|47628.3|47608.3|1
1634634570000|2021-10-19 09:09:30|47627.2|47607.2|47627.2|47607.2|47627.2|47607.2|47627.2|47607.2|0
1634634580000|2021-10-19 09:09:40|47622.5|47602.5|47617.2|47597.2|47622.5|47602.5|47617.2|47597.2|9
1634634590000|2021-10-19 09:09:50|||||||||2
1634634600000|2021-10-19 09:10:00|47618.3|47598.3|47618.3|47598.3|47618.3|47598.3|47618.3|47598.3|3
1634634610000|2021-10-19 09:10:10|47619.7|47599.7|47620.8|47600.8|47620.8|47600.8|47619.7|47599.7|0
1634634630000|2021-10-19 09:10:30|47623.3|47603.3|47624.4|47604.4|47625.8|47605.8|47623.3|47603.3|0
1634634640000|2021-10-19 09:10:40|47622.2|47602.2|47620.8|47600.8|47622.2|47602.2|47620.8|47600.8|1
1634634660000|2021-10-19 09:11:00|47619.7|47599.7|47618.3|47598.3|47619.7|47599.7|47615.8|47595.8|3
1634634670000|2021-10-19 09:11:10|47619.4|47599.4|47621.9|47601.9|47621.9|47601.9|47619.4|47599.4|0
1634634680000|2021-10-19 09:11:20|47620.8|47600.8|47619.4|47599.4|47620.8|47600.8|47619.4|47599.4|1
1634634720000|2021-10-19 09:12:00|47620.8|47600.8|47624.4|47604.4|47624.4|47604.4|47620.8|47600.8|3
1634634730000|2021-10-19 09:12:10|47625.5|47605.5|47627.2|47607.2|47628.6|47608.6|47625.5|47605.5|3
1634634740000|2021-10-19 09:12:20|47628.6|47608.6|47627.2|47607.2|47628.6|47608.6|47625.8|47605.8|3
1634634750000|2021-10-19 09:12:30|47626.1|47606.1|47623.3|47603.3|47626.1|47606.1|47623.3|47603.3|3
1634634760000|2021-10-19 09:12:40|47616.9|47596.9|47614.4|47594.4|47616.9|47596.9|47614.4|47594.4|1
1634634770000|2021-10-19 09:12:50|47615.5|47595.5|47615.5|47595.5|47615.5|47595.5|47615.5|47595.5|4
1634634790000|2021-10-19 09:13:10|47614.4|47594.4|47614.4|47594.4|47614.4|47594.4|47614.4|47594.4|10
1634634800000|2021-10-19 09:13:20|47613.3|47593.3|47609.4|47589.4|47613.3|47593.3|47609.4|47589.4|2
1634634810000|2021-10-19 09:13:30|47604.7|47584.7|47604.7|47584.7|47604.7|47584.7|47604.7|47584.7|6
1634634820000|2021-10-19 09:13:40|||||||||1
1634634830000|2021-10-19 09:13:50|47603.6|47583.6|47596.9|47576.9|47603.6|47583.6|47596.9|47576.9|2
1634634840000|2021-10-19 09:14:00|47595.5|47575.5|47598|47578|47598|47578|47594.4|47574.4|2
1634634850000|2021-10-19 09:14:10|47599.4|47579.4|47599.4|47579.4|47599.4|47579.4|47599.4|47579.4|0
1634634860000|2021-10-19 09:14:20|||||||||1
1634634900000|2021-10-19 09:15:00|||||||||2
1634634920000|2021-10-19 09:15:20|47598.3|47578.3|47593.3|47573.3|47598.3|47578.3|47593.3|47573.3|5
1634634930000|2021-10-19 09:15:30|||||||||1
1634634940000|2021-10-19 09:15:40|47591.9|47571.9|47590.8|47570.8|47591.9|47571.9|47590.8|47570.8|2
1634634950000|2021-10-19 09:15:50|47591.9|47571.9|47591.9|47571.9|47591.9|47571.9|47591.9|47571.9|7
1634634960000|2021-10-19 09:16:00|47590.8|47570.8|47586.1|47566.1|47590.8|47570.8|47586.1|47566.1|2
1634634970000|2021-10-19 09:16:10|47579.4|47559.4|47578|47558|47579.4|47559.4|47575.5|47555.5|11
1634634980000|2021-10-19 09:16:20|47576.9|47556.9|47574.4|47554.4|47576.9|47556.9|47574.4|47554.4|1
1634634990000|2021-10-19 09:16:30|47575.8|47555.8|47575.8|47555.8|47575.8|47555.8|47575.8|47555.8|3
1634635000000|2021-10-19 09:16:40|||||||||1
1634635010000|2021-10-19 09:16:50|47551.6|47531.6|47544.4|47524.4|47551.6|47531.6|47543.3|47523.3|19
1634635020000|2021-10-19 09:17:00|47545.8|47525.8|47549.4|47529.4|47549.4|47529.4|47545.8|47525.8|6
1634635030000|2021-10-19 09:17:10|47551.9|47531.9|47551.9|47531.9|47551.9|47531.9|47551.9|47531.9|3
1634635040000|2021-10-19 09:17:20|47553|47533|47555.5|47535.5|47555.5|47535.5|47553|47533|6
1634635050000|2021-10-19 09:17:30|47556.9|47536.9|47556.9|47536.9|47556.9|47536.9|47556.9|47536.9|1
1634635060000|2021-10-19 09:17:40|47558|47538|47560.8|47540.8|47560.8|47540.8|47558|47538|1
1634635070000|2021-10-19 09:17:50|47559.4|47539.4|47555.8|47535.8|47559.4|47539.4|47555.8|47535.8|9
1634635090000|2021-10-19 09:18:10|||||||||1
1634635100000|2021-10-19 09:18:20|||||||||1
1634635110000|2021-10-19 09:18:30|47559.4|47539.4|47559.4|47539.4|47559.4|47539.4|47559.4|47539.4|2
1634635140000|2021-10-19 09:19:00|47563|47543|47563|47543|47563|47543|47563|47543|3
1634635150000|2021-10-19 09:19:10|47565.8|47545.8|47565.8|47545.8|47565.8|47545.8|47565.8|47545.8|0
1634635170000|2021-10-19 09:19:30|47566.9|47546.9|47566.9|47546.9|47566.9|47546.9|47566.9|47546.9|1
1634635180000|2021-10-19 09:19:40|47568.3|47548.3|47568.3|47548.3|47568.3|47548.3|47568.3|47548.3|0
1634635190000|2021-10-19 09:19:50|47566.9|47546.9|47566.9|47546.9|47568.3|47548.3|47566.9|47546.9|1
1634635200000|2021-10-19 09:20:00|||||||||1
1634635210000|2021-10-19 09:20:10|47568|47548|47573.3|47553.3|47573.3|47553.3|47568|47548|2
1634635220000|2021-10-19 09:20:20|||||||||2
1634635230000|2021-10-19 09:20:30|47569.4|47549.4|47569.4|47549.4|47569.4|47549.4|47569.4|47549.4|7
1634635260000|2021-10-19 09:21:00|||||||||1
1634635270000|2021-10-19 09:21:10|||||||||1
1634635290000|2021-10-19 09:21:30|47567.2|47547.2|47555.8|47535.8|47567.2|47547.2|47555.8|47535.8|7
1634635300000|2021-10-19 09:21:40|47552.2|47532.2|47540.8|47520.8|47552.2|47532.2|47540.8|47520.8|6
1634635310000|2021-10-19 09:21:50|47543.3|47523.3|47543.3|47523.3|47543.3|47523.3|47543.3|47523.3|2
1634635320000|2021-10-19 09:22:00|47541.9|47521.9|47543.3|47523.3|47543.3|47523.3|47541.9|47521.9|3
1634635340000|2021-10-19 09:22:20|47541.9|47521.9|47541.9|47521.9|47541.9|47521.9|47541.9|47521.9|0
1634635360000|2021-10-19 09:22:40|47539.4|47519.4|47539.4|47519.4|47540.8|47520.8|47539.4|47519.4|1
1634635370000|2021-10-19 09:22:50|47535.8|47515.8|47531.9|47511.9|47535.8|47515.8|47531.9|47511.9|3
1634635380000|2021-10-19 09:23:00|47534.4|47514.4|47518|47498|47534.4|47514.4|47515.8|47495.8|9
1634635400000|2021-10-19 09:23:20|||||||||1
1634635410000|2021-10-19 09:23:30|47516.9|47496.9|47518.3|47498.3|47518.3|47498.3|47516.9|47496.9|3
1634635420000|2021-10-19 09:23:40|47518.2|47498.2|47518.2|47498.2|47518.2|47498.2|47518.2|47498.2|1
1634635430000|2021-10-19 09:23:50|||||||||1
1634635440000|2021-10-19 09:24:00|47516.9|47496.9|47495.7|47475.7|47516.9|47496.9|47495.7|47475.7|30
1634635450000|2021-10-19 09:24:10|||||||||1
1634635460000|2021-10-19 09:24:20|47494.4|47474.4|47494.4|47474.4|47495.7|47475.7|47494.4|47474.4|0
1634635470000|2021-10-19 09:24:30|47495.7|47475.7|47498|47478|47498|47478|47495.7|47475.7|0
1634635480000|2021-10-19 09:24:40|47496.8|47476.8|47503|47483|47503|47483|47496.8|47476.8|5
1634635490000|2021-10-19 09:24:50|47504.1|47484.1|47516.8|47496.8|47516.8|47496.8|47504.1|47484.1|0
1634635500000|2021-10-19 09:25:00|47519.3|47499.3|47536.8|47516.8|47536.8|47516.8|47519.3|47499.3|2
1634635510000|2021-10-19 09:25:10|47538|47518|47539.3|47519.3|47545.5|47525.5|47538|47518|7
1634635520000|2021-10-19 09:25:20|47538|47518|47537.9|47517.9|47539.3|47519.3|47537.9|47517.9|0
1634635530000|2021-10-19 09:25:30|47539.3|47519.3|47531.8|47511.8|47539.3|47519.3|47531.8|47511.8|2
1634635540000|2021-10-19 09:25:40|47532.9|47512.9|47539.3|47519.3|47539.3|47519.3|47532.9|47512.9|3
1634635550000|2021-10-19 09:25:50|47537.9|47517.9|47537.9|47517.9|47537.9|47517.9|47537.9|47517.9|4
1634635560000|2021-10-19 09:26:00|47536.8|47516.8|47532.9|47512.9|47536.8|47516.8|47532.9|47512.9|2
1634635570000|2021-10-19 09:26:10|47531.8|47511.8|47532.9|47512.9|47532.9|47512.9|47531.8|47511.8|0
1634635580000|2021-10-19 09:26:20|47534.3|47514.3|47534.3|47514.3|47534.3|47514.3|47534.3|47514.3|2
1634635610000|2021-10-19 09:26:50|47527.9|47507.9|47522.9|47502.9|47527.9|47507.9|47522.9|47502.9|4
1634635620000|2021-10-19 09:27:00|47520.4|47500.4|47524.3|47504.3|47524.3|47504.3|47520.4|47500.4|0
1634635630000|2021-10-19 09:27:10|47530.4|47510.4|47535.7|47515.7|47535.7|47515.7|47530.4|47510.4|7
1634635640000|2021-10-19 09:27:20|47534.3|47514.3|47534.3|47514.3|47534.3|47514.3|47534.3|47514.3|3
1634635660000|2021-10-19 09:27:40|47533.2|47513.2|47532.1|47512.1|47533.2|47513.2|47532.1|47512.1|0
1634635680000|2021-10-19 09:28:00|47529.3|47509.3|47527.9|47507.9|47529.3|47509.3|47527.9|47507.9|0
1634635690000|2021-10-19 09:28:10|47525.7|47505.7|47525.7|47505.7|47525.7|47505.7|47525.7|47505.7|3
1634635700000|2021-10-19 09:28:20|47526.8|47506.8|47527.9|47507.9|47527.9|47507.9|47526.8|47506.8|2
1634635710000|2021-10-19 09:28:30|47531.5|47511.5|47527.9|47507.9|47531.5|47511.5|47527.9|47507.9|3
1634635740000|2021-10-19 09:29:00|47525.4|47505.4|47534.3|47514.3|47534.3|47514.3|47525.4|47505.4|2
1634635760000|2021-10-19 09:29:20|47539|47519|47539|47519|47539|47519|47539|47519|3
1634635780000|2021-10-19 09:29:40|47542.6|47522.6|47541.5|47521.5|47542.6|47522.6|47541.5|47521.5|2
1634635800000|2021-10-19 09:30:00|47542.6|47522.6|47552.6|47532.6|47552.6|47532.6|47542.6|47522.6|5
1634635810000|2021-10-19 09:30:10|47561.8|47541.8|47567.9|47547.9|47567.9|47547.9|47561.8|47541.8|3
1634635820000|2021-10-19 09:30:20|47570.4|47550.4|47580.4|47560.4|47580.4|47560.4|47570.4|47550.4|3
1634635830000|2021-10-19 09:30:30|47579.3|47559.3|47575.7|47555.7|47579.3|47559.3|47575.7|47555.7|4
1634635840000|2021-10-19 09:30:40|47573.5|47553.5|47564.3|47544.3|47573.5|47553.5|47564.3|47544.3|5
1634635850000|2021-10-19 09:30:50|47565.4|47545.4|47567.9|47547.9|47567.9|47547.9|47565.4|47545.4|1
1634635870000|2021-10-19 09:31:10|47566.8|47546.8|47566.8|47546.8|47566.8|47546.8|47566.8|47546.8|1
1634635880000|2021-10-19 09:31:20|47565.7|47545.7|47564.3|47544.3|47566.8|47546.8|47562.9|47542.9|2
1634635890000|2021-10-19 09:31:30|47562.9|47542.9|47567.9|47547.9|47567.9|47547.9|47562.9|47542.9|4
1634635900000|2021-10-19 09:31:40|||||||||2
1634635910000|2021-10-19 09:31:50|47569.3|47549.3|47569.3|47549.3|47569.3|47549.3|47569.3|47549.3|1
1634635920000|2021-10-19 09:32:00|47574.3|47554.3|47579.3|47559.3|47579.3|47559.3|47574.3|47554.3|1
1634635930000|2021-10-19 09:32:10|47581.8|47561.8|47579.3|47559.3|47581.8|47561.8|47579.3|47559.3|0
1634635940000|2021-10-19 09:32:20|47576.8|47556.8|47567.9|47547.9|47576.8|47556.8|47567.9|47547.9|6
1634635950000|2021-10-19 09:32:30|47564.3|47544.3|47569.3|47549.3|47569.3|47549.3|47564.3|47544.3|2
1634635970000|2021-10-19 09:32:50|47570.7|47550.7|47570.7|47550.7|47570.7|47550.7|47570.7|47550.7|5
1634635980000|2021-10-19 09:33:00|47572.1|47552.1|47574.3|47554.3|47576.8|47556.8|47572.1|47552.1|9
1634635990000|2021-10-19 09:33:10|47569.3|47549.3|47567.9|47547.9|47569.3|47549.3|47567.9|47547.9|5
1634636000000|2021-10-19 09:33:20|||||||||2
1634636020000|2021-10-19 09:33:40|47569|47549|47570.4|47550.4|47570.4|47550.4|47569|47549|1
1634636030000|2021-10-19 09:33:50|47574.3|47554.3|47572.9|47552.9|47574.3|47554.3|47572.9|47552.9|5
1634636040000|2021-10-19 09:34:00|47571.8|47551.8|47556.8|47536.8|47571.8|47551.8|47556.8|47536.8|7
1634636050000|2021-10-19 09:34:10|47560.4|47540.4|47562.9|47542.9|47562.9|47542.9|47560.4|47540.4|2
1634636060000|2021-10-19 09:34:20|||||||||2
1634636080000|2021-10-19 09:34:40|47564.3|47544.3|47559.3|47539.3|47564.3|47544.3|47559.3|47539.3|2
1634636090000|2021-10-19 09:34:50|47561.8|47541.8|47567.9|47547.9|47567.9|47547.9|47561.8|47541.8|3
1634636100000|2021-10-19 09:35:00|47569.3|47549.3|47569.3|47549.3|47573.2|47553.2|47569.3|47549.3|0
1634636110000|2021-10-19 09:35:10|47566.8|47546.8|47566.8|47546.8|47566.8|47546.8|47566.8|47546.8|2
1634636120000|2021-10-19 09:35:20|47568.2|47548.2|47569.3|47549.3|47569.3|47549.3|47568.2|47548.2|16
1634636130000|2021-10-19 09:35:30|47567.9|47547.9|47567.9|47547.9|47567.9|47547.9|47567.9|47547.9|0
1634636150000|2021-10-19 09:35:50|47565.4|47545.4|47564.3|47544.3|47565.4|47545.4|47564.3|47544.3|0
1634636160000|2021-10-19 09:36:00|47563.2|47543.2|47559.3|47539.3|47563.2|47543.2|47559.3|47539.3|1
1634636170000|2021-10-19 09:36:10|47560.4|47540.4|47561.8|47541.8|47561.8|47541.8|47560.4|47540.4|3
1634636180000|2021-10-19 09:36:20|||||||||1
1634636190000|2021-10-19 09:36:30|47563.2|47543.2|47563.2|47543.2|47564.3|47544.3|47563.2|47543.2|1
1634636200000|2021-10-19 09:36:40|47564.3|47544.3|47562.9|47542.9|47564.3|47544.3|47562.9|47542.9|0
1634636210000|2021-10-19 09:36:50|47564.3|47544.3|47564.3|47544.3|47564.3|47544.3|47564.3|47544.3|1
1634636220000|2021-10-19 09:37:00|47562.9|47542.9|47562.9|47542.9|47562.9|47542.9|47562.9|47542.9|1
1634636230000|2021-10-19 09:37:10|47564.3|47544.3|47564.3|47544.3|47564.3|47544.3|47564.3|47544.3|3
1634636240000|2021-10-19 09:37:20|||||||||2
1634636250000|2021-10-19 09:37:30|47561.8|47541.8|47561.8|47541.8|47561.8|47541.8|47561.8|47541.8|5
1634636260000|2021-10-19 09:37:40|47558.2|47538.2|47555.4|47535.4|47558.2|47538.2|47554.3|47534.3|3
1634636270000|2021-10-19 09:37:50|||||||||1
1634636290000|2021-10-19 09:38:10|47561.5|47541.5|47572.9|47552.9|47572.9|47552.9|47561.5|47541.5|5
1634636300000|2021-10-19 09:38:20|47574.3|47554.3|47577.9|47557.9|47577.9|47557.9|47574.3|47554.3|2
1634636330000|2021-10-19 09:38:50|47575.4|47555.4|47574|47554|47575.4|47555.4|47574|47554|1
1634636340000|2021-10-19 09:39:00|47575.4|47555.4|47575.4|47555.4|47575.4|47555.4|47575.4|47555.4|0
1634636370000|2021-10-19 09:39:30|47570.7|47550.7|47568.5|47548.5|47570.7|47550.7|47568.5|47548.5|4
1634636380000|2021-10-19 09:39:40|47563.2|47543.2|47563.2|47543.2|47563.2|47543.2|47563.2|47543.2|3
1634636390000|2021-10-19 09:39:50|47564.3|47544.3|47564.3|47544.3|47564.3|47544.3|47564.3|47544.3|4
1634636400000|2021-10-19 09:40:00|||||||||2
1634636410000|2021-10-19 09:40:10|47559.3|47539.3|47559.3|47539.3|47559.3|47539.3|47559.3|47539.3|1
1634636430000|2021-10-19 09:40:30|47558.2|47538.2|47559.3|47539.3|47559.3|47539.3|47556.8|47536.8|0
1634636450000|2021-10-19 09:40:50|47556.8|47536.8|47556.8|47536.8|47556.8|47536.8|47556.8|47536.8|1
1634636460000|2021-10-19 09:41:00|47557.9|47537.9|47559.3|47539.3|47559.3|47539.3|47557.9|47537.9|0
1634636470000|2021-10-19 09:41:10|47557.9|47537.9|47556.8|47536.8|47557.9|47537.9|47556.8|47536.8|1
1634636480000|2021-10-19 09:41:20|47555.7|47535.7|47554.3|47534.3|47555.7|47535.7|47554.3|47534.3|0
1634636490000|2021-10-19 09:41:30|47552.9|47532.9|47552.9|47532.9|47552.9|47532.9|47552.9|47532.9|2
1634636500000|2021-10-19 09:41:40|47551.5|47531.5|47552.9|47532.9|47552.9|47532.9|47551.5|47531.5|0
1634636510000|2021-10-19 09:41:50|47554|47534|47554|47534|47554|47534|47554|47534|1
1634636570000|2021-10-19 09:42:50|47550.7|47530.7|47550.7|47530.7|47550.7|47530.7|47549.3|47529.3|4
1634636580000|2021-10-19 09:43:00|47551.8|47531.8|47552.9|47532.9|47552.9|47532.9|47551.8|47531.8|2
1634636610000|2021-10-19 09:43:30|47554.3|47534.3|47554.3|47534.3|47554.3|47534.3|47554.3|47534.3|1
1634636630000|2021-10-19 09:43:50|47555.4|47535.4|47560.4|47540.4|47560.4|47540.4|47555.4|47535.4|1
1634636640000|2021-10-19 09:44:00|47562.9|47542.9|47569.3|47549.3|47569.3|47549.3|47562.9|47542.9|0
1634636650000|2021-10-19 09:44:10|47570.4|47550.4|47569.3|47549.3|47570.4|47550.4|47569.3|47549.3|1
1634636670000|2021-10-19 09:44:30|47570.4|47550.4|47571.8|47551.8|47573.2|47553.2|47570.4|47550.4|1
1634636680000|2021-10-19 09:44:40|47570.7|47550.7|47569.3|47549.3|47570.7|47550.7|47569.3|47549.3|2
1634636700000|2021-10-19 09:45:00|47567.9|47547.9|47567.9|47547.9|47567.9|47547.9|47566.5|47546.5|0
1634636720000|2021-10-19 09:45:20|47564.3|47544.3|47561.8|47541.8|47564.3|47544.3|47561.8|47541.8|1
1634636730000|2021-10-19 09:45:30|47560.7|47540.7|47559.3|47539.3|47560.7|47540.7|47559.3|47539.3|0
1634636740000|2021-10-19 09:45:40|47556.8|47536.8|47554.3|47534.3|47556.8|47536.8|47554.3|47534.3|0
1634636790000|2021-10-19 09:46:30|||||||||6
1634636820000|2021-10-19 09:47:00|||||||||3
1634636860000|2021-10-19 09:47:40|47555.4|47535.4|47565.4|47545.4|47565.4|47545.4|47555.4|47535.4|10
1634636870000|2021-10-19 09:47:50|47566.8|47546.8|47566.8|47546.8|47566.8|47546.8|47566.8|47546.8|0
1634636880000|2021-10-19 09:48:00|47569.3|47549.3|47565.7|47545.7|47569.3|47549.3|47565.7|47545.7|2
1634636900000|2021-10-19 09:48:20|47564.3|47544.3|47566.8|47546.8|47566.8|47546.8|47564.3|47544.3|1
1634636910000|2021-10-19 09:48:30|47565.4|47545.4|47565.7|47545.7|47565.7|47545.7|47564.3|47544.3|2
1634636920000|2021-10-19 09:48:40|47564.3|47544.3|47564.3|47544.3|47564.3|47544.3|47564.3|47544.3|0
1634636930000|2021-10-19 09:48:50|47562.9|47542.9|47562.9|47542.9|47562.9|47542.9|47562.9|47542.9|0
1634636940000|2021-10-19 09:49:00|47564.3|47544.3|47561.8|47541.8|47564.3|47544.3|47561.8|47541.8|0
1634636950000|2021-10-19 09:49:10|47562.9|47542.9|47564.3|47544.3|47564.3|47544.3|47562.9|47542.9|0
1634636960000|2021-10-19 09:49:20|47562.9|47542.9|47562.9|47542.9|47562.9|47542.9|47562.9|47542.9|0
1634636970000|2021-10-19 09:49:30|47554.6|47534.6|47554.6|47534.6|47554.6|47534.6|47554.6|47534.6|3
1634636980000|2021-10-19 09:49:40|47551.8|47531.8|47550.4|47530.4|47551.8|47531.8|47550.4|47530.4|2
1634636990000|2021-10-19 09:49:50|47551.8|47531.8|47551.8|47531.8|47551.8|47531.8|47551.8|47531.8|0
1634637000000|2021-10-19 09:50:00|47550.4|47530.4|47551.8|47531.8|47551.8|47531.8|47550.4|47530.4|0
1634637010000|2021-10-19 09:50:10|47552.9|47532.9|47554.3|47534.3|47554.3|47534.3|47552.9|47532.9|0
1634637030000|2021-10-19 09:50:30|47549.3|47529.3|47559|47539|47559|47539|47540.4|47520.4|20
1634637040000|2021-10-19 09:50:40|47566.8|47546.8|47593.2|47573.2|47593.2|47573.2|47566.8|47546.8|9
1634637050000|2021-10-19 09:50:50|47591.8|47571.8|47589.3|47569.3|47591.8|47571.8|47589.3|47569.3|3
1634637060000|2021-10-19 09:51:00|||||||||1
1634637070000|2021-10-19 09:51:10|47588.2|47568.2|47577.9|47557.9|47588.2|47568.2|47577.9|47557.9|1
1634637090000|2021-10-19 09:51:30|47576.8|47556.8|47576.8|47556.8|47576.8|47556.8|47576.8|47556.8|1
1634637100000|2021-10-19 09:51:40|47574.3|47554.3|47574.3|47554.3|47574.3|47554.3|47574.3|47554.3|0
1634637110000|2021-10-19 09:51:50|||||||||1
1634637120000|2021-10-19 09:52:00|47579|47559|47579|47559|47579|47559|47579|47559|3
1634637140000|2021-10-19 09:52:20|47581.5|47561.5|47579.3|47559.3|47581.5|47561.5|47579.3|47559.3|1
1634637160000|2021-10-19 09:52:40|47577.6|47557.6|47576.8|47556.8|47579.3|47559.3|47576.5|47556.5|6
1634637180000|2021-10-19 09:53:00|47577.9|47557.9|47579.3|47559.3|47579.3|47559.3|47577.9|47557.9|0
1634637190000|2021-10-19 09:53:10|47578.1|47558.1|47579.3|47559.3|47581.8|47561.8|47575.4|47555.4|3
1634637200000|2021-10-19 09:53:20|47576.8|47556.8|47576.8|47556.8|47576.8|47556.8|47576.8|47556.8|0
1634637210000|2021-10-19 09:53:30|47576.7|47556.7|47576.7|47556.7|47576.7|47556.7|47576.7|47556.7|0
1634637230000|2021-10-19 09:53:50|47574.2|47554.2|47569.2|47549.2|47574.2|47554.2|47569.2|47549.2|10
1634637240000|2021-10-19 09:54:00|47567|47547|47564.2|47544.2|47567|47547|47564.2|47544.2|4
1634637250000|2021-10-19 09:54:10|47560.9|47540.9|47558.1|47538.1|47560.9|47540.9|47556.7|47536.7|4
1634637260000|2021-10-19 09:54:20|47557|47537|47559.2|47539.2|47559.2|47539.2|47554.2|47534.2|3
1634637270000|2021-10-19 09:54:30|47555.3|47535.3|47556.7|47536.7|47556.7|47536.7|47555.3|47535.3|3
1634637290000|2021-10-19 09:54:50|47555.3|47535.3|47554.2|47534.2|47555.3|47535.3|47554.2|47534.2|1
1634637300000|2021-10-19 09:55:00|47545.6|47525.6|47539.2|47519.2|47545.6|47525.6|47539.2|47519.2|4
1634637320000|2021-10-19 09:55:20|47527.6|47507.6|47527.6|47507.6|47527.6|47507.6|47527.6|47507.6|7
1634637330000|2021-10-19 09:55:30|||||||||2
1634637340000|2021-10-19 09:55:40|47527.5|47507.5|47526.4|47506.4|47527.5|47507.5|47526.4|47506.4|3
1634637350000|2021-10-19 09:55:50|47529.2|47509.2|47534.8|47514.8|47534.8|47514.8|47529.2|47509.2|10
1634637380000|2021-10-19 09:56:20|47536.2|47516.2|47549.2|47529.2|47549.2|47529.2|47536.2|47516.2|3
1634637410000|2021-10-19 09:56:50|47546.7|47526.7|47544.2|47524.2|47546.7|47526.7|47544.2|47524.2|5
1634637420000|2021-10-19 09:57:00|47545.3|47525.3|47545.3|47525.3|47545.3|47525.3|47545.3|47525.3|2
1634637430000|2021-10-19 09:57:10|47546.7|47526.7|47540.3|47520.3|47549.2|47529.2|47540.3|47520.3|6
1634637440000|2021-10-19 09:57:20|47541.4|47521.4|47541.4|47521.4|47541.4|47521.4|47541.4|47521.4|0
1634637450000|2021-10-19 09:57:30|47544.2|47524.2|47544.2|47524.2|47544.2|47524.2|47544.2|47524.2|4
1634637460000|2021-10-19 09:57:40|47545.3|47525.3|47544.2|47524.2|47546.7|47526.7|47544.2|47524.2|2
1634637480000|2021-10-19 09:58:00|47543.1|47523.1|47543.1|47523.1|47543.1|47523.1|47543.1|47523.1|2
1634637490000|2021-10-19 09:58:10|47540.6|47520.6|47541.7|47521.7|47541.7|47521.7|47539.2|47519.2|1
1634637500000|2021-10-19 09:58:20|||||||||1
1634637510000|2021-10-19 09:58:30|||||||||3
1634637530000|2021-10-19 09:58:50|47544.2|47524.2|47544.2|47524.2|47544.2|47524.2|47544.2|47524.2|6
1634637540000|2021-10-19 09:59:00|47541.7|47521.7|47541.7|47521.7|47541.7|47521.7|47539.2|47519.2|4
1634637550000|2021-10-19 09:59:10|47543.1|47523.1|47539.2|47519.2|47544.2|47524.2|47539.2|47519.2|7
1634637580000|2021-10-19 09:59:40|47541.4|47521.4|47538.1|47518.1|47542|47522|47538.1|47518.1|9
1634637590000|2021-10-19 09:59:50|47534.2|47514.2|47534.2|47514.2|47534.2|47514.2|47534.2|47514.2|11
1634637600000|2021-10-19 10:00:00|47532.8|47512.8|47531.7|47511.7|47532.8|47512.8|47531.7|47511.7|3
1634637610000|2021-10-19 10:00:10|47530.3|47510.3|47525.6|47505.6|47534.2|47514.2|47525.6|47505.6|9
1634637620000|2021-10-19 10:00:20|47523.1|47503.1|47519.2|47499.2|47524.2|47504.2|47519.2|47499.2|1
1634637650000|2021-10-19 10:00:50|47512.8|47492.8|47508.9|47488.9|47512.8|47492.8|47508.9|47488.9|3
1634637660000|2021-10-19 10:01:00|47511.7|47491.7|47509.2|47489.2|47511.7|47491.7|47509.2|47489.2|7
1634637670000|2021-10-19 10:01:10|47508.1|47488.1|47510.6|47490.6|47510.6|47490.6|47508.1|47488.1|2
1634637680000|2021-10-19 10:01:20|47507.8|47487.8|47509.2|47489.2|47509.2|47489.2|47507.8|47487.8|11
1634637690000|2021-10-19 10:01:30|||||||||1
1634637700000|2021-10-19 10:01:40|47506.7|47486.7|47509.2|47489.2|47509.2|47489.2|47506.7|47486.7|2
1634637710000|2021-10-19 10:01:50|47520.3|47500.3|47521.7|47501.7|47521.7|47501.7|47520.3|47500.3|1
1634637720000|2021-10-19 10:02:00|47523.1|47503.1|47526.7|47506.7|47526.7|47506.7|47523.1|47503.1|0
1634637730000|2021-10-19 10:02:10|47531.7|47511.7|47530.3|47510.3|47531.7|47511.7|47530.3|47510.3|12
1634637740000|2021-10-19 10:02:20|47537|47517|47537|47517|47537|47517|47537|47517|5
1634637750000|2021-10-19 10:02:30|47538.1|47518.1|47539.2|47519.2|47539.2|47519.2|47538.1|47518.1|0
1634637760000|2021-10-19 10:02:40|47541.7|47521.7|47551.7|47531.7|47551.7|47531.7|47541.7|47521.7|2
1634637770000|2021-10-19 10:02:50|47554.2|47534.2|47554.2|47534.2|47555.3|47535.3|47554.2|47534.2|4
1634637780000|2021-10-19 10:03:00|47553.1|47533.1|47534.2|47514.2|47553.1|47533.1|47534.2|47514.2|5
1634637790000|2021-10-19 10:03:10|47532|47512|47534.2|47514.2|47534.2|47514.2|47529.2|47509.2|2
1634637800000|2021-10-19 10:03:20|47531.7|47511.7|47524.2|47504.2|47531.7|47511.7|47523.9|47503.9|5
1634637810000|2021-10-19 10:03:30|47520.6|47500.6|47519.2|47499.2|47520.6|47500.6|47518.1|47498.1|9
1634637820000|2021-10-19 10:03:40|||||||||2
1634637830000|2021-10-19 10:03:50|47521.4|47501.4|47524.2|47504.2|47524.2|47504.2|47521.4|47501.4|2
1634637840000|2021-10-19 10:04:00|||||||||1
1634637850000|2021-10-19 10:04:10|47529.2|47509.2|47529.2|47509.2|47529.2|47509.2|47529.2|47509.2|1
1634637880000|2021-10-19 10:04:40|47528.1|47508.1|47528.1|47508.1|47528.1|47508.1|47528.1|47508.1|6
1634637890000|2021-10-19 10:04:50|47526.7|47506.7|47522|47502|47526.7|47506.7|47522|47502|0
1634637900000|2021-10-19 10:05:00|47519.2|47499.2|47519.2|47499.2|47519.2|47499.2|47518.1|47498.1|16
1634637930000|2021-10-19 10:05:30|47521.7|47501.7|47522.8|47502.8|47524.2|47504.2|47521.7|47501.7|8
1634637940000|2021-10-19 10:05:40|47524.2|47504.2|47520.6|47500.6|47524.2|47504.2|47520.6|47500.6|4
1634637950000|2021-10-19 10:05:50|||||||||1
1634637960000|2021-10-19 10:06:00|47521.7|47501.7|47523.1|47503.1|47523.1|47503.1|47521.7|47501.7|0
1634637970000|2021-10-19 10:06:10|47539.2|47519.2|47539.2|47519.2|47539.2|47519.2|47539.2|47519.2|5
1634637980000|2021-10-19 10:06:20|||||||||5
1634637990000|2021-10-19 10:06:30|47537|47517|47534.2|47514.2|47537|47517|47534.2|47514.2|6
1634638000000|2021-10-19 10:06:40|47539.2|47519.2|47539.2|47519.2|47539.2|47519.2|47536.7|47516.7|9
1634638020000|2021-10-19 10:07:00|47540.3|47520.3|47546.7|47526.7|47546.7|47526.7|47540.3|47520.3|8
1634638030000|2021-10-19 10:07:10|47544.2|47524.2|47544.2|47524.2|47544.2|47524.2|47544.2|47524.2|3
1634638040000|2021-10-19 10:07:20|||||||||6
1634638060000|2021-10-19 10:07:40|47541.7|47521.7|47541.7|47521.7|47541.7|47521.7|47540.6|47520.6|5
1634638070000|2021-10-19 10:07:50|47550.3|47530.3|47559.2|47539.2|47559.2|47539.2|47550.3|47530.3|15
1634638090000|2021-10-19 10:08:10|47558.1|47538.1|47576.7|47556.7|47576.7|47556.7|47556.7|47536.7|12
1634638100000|2021-10-19 10:08:20|47581.7|47561.7|47599.2|47579.2|47599.2|47579.2|47581.7|47561.7|17
1634638110000|2021-10-19 10:08:30|47605.6|47585.6|47608.1|47588.1|47608.1|47588.1|47604.2|47584.2|7
1634638120000|2021-10-19 10:08:40|47610.6|47590.6|47614.2|47594.2|47615.3|47595.3|47606.7|47586.7|14
1634638130000|2021-10-19 10:08:50|47603.9|47583.9|47603.9|47583.9|47603.9|47583.9|47603.9|47583.9|12
1634638140000|2021-10-19 10:09:00|47609.2|47589.2|47610.6|47590.6|47614.5|47594.5|47609.2|47589.2|2
1634638150000|2021-10-19 10:09:10|47611.7|47591.7|47603.1|47583.1|47614.2|47594.2|47603.1|47583.1|9
1634638160000|2021-10-19 10:09:20|47600.3|47580.3|47596.7|47576.7|47600.3|47580.3|47596.7|47576.7|4
1634638170000|2021-10-19 10:09:30|47597.8|47577.8|47597.8|47577.8|47597.8|47577.8|47597.8|47577.8|5
1634638180000|2021-10-19 10:09:40|47600.3|47580.3|47612.2|47592.2|47612.2|47592.2|47600.3|47580.3|5
1634638190000|2021-10-19 10:09:50|47616.4|47596.4|47617.8|47597.8|47617.8|47597.8|47616.4|47596.4|4
1634638200000|2021-10-19 10:10:00|47619.2|47599.2|47594.2|47574.2|47619.2|47599.2|47594.2|47574.2|14
1634638210000|2021-10-19 10:10:10|47595.6|47575.6|47596.7|47576.7|47596.7|47576.7|47595.6|47575.6|4
1634638220000|2021-10-19 10:10:20|47598.1|47578.1|47598.1|47578.1|47598.1|47578.1|47598.1|47578.1|0
1634638230000|2021-10-19 10:10:30|47599.2|47579.2|47601.7|47581.7|47601.7|47581.7|47599.2|47579.2|1
1634638240000|2021-10-19 10:10:40|||||||||2
1634638250000|2021-10-19 10:10:50|47604.2|47584.2|47604.2|47584.2|47604.2|47584.2|47604.2|47584.2|2
1634638260000|2021-10-19 10:11:00|47607.8|47587.8|47607.8|47587.8|47607.8|47587.8|47607.8|47587.8|8
1634638270000|2021-10-19 10:11:10|47606.7|47586.7|47606.7|47586.7|47606.7|47586.7|47606.7|47586.7|2
1634638280000|2021-10-19 10:11:20|47607.8|47587.8|47604.2|47584.2|47607.8|47587.8|47604.2|47584.2|4
1634638290000|2021-10-19 10:11:30|47602.8|47582.8|47597|47577|47602.8|47582.8|47597|47577|2
1634638310000|2021-10-19 10:11:50|47595.6|47575.6|47594.5|47574.5|47595.6|47575.6|47594.5|47574.5|3
1634638320000|2021-10-19 10:12:00|47595.6|47575.6|47601.7|47581.7|47601.7|47581.7|47595.6|47575.6|4
1634638330000|2021-10-19 10:12:10|47602.8|47582.8|47609.2|47589.2|47609.2|47589.2|47602.8|47582.8|0
1634638340000|2021-10-19 10:12:20|47606.7|47586.7|47607.8|47587.8|47609.2|47589.2|47606.7|47586.7|3
1634638350000|2021-10-19 10:12:30|47606.7|47586.7|47609.2|47589.2|47609.2|47589.2|47606.7|47586.7|3
1634638360000|2021-10-19 10:12:40|47607.8|47587.8|47594.2|47574.2|47607.8|47587.8|47594.2|47574.2|2
1634638370000|2021-10-19 10:12:50|47589.2|47569.2|47589.2|47569.2|47589.2|47569.2|47589.2|47569.2|3
1634638400000|2021-10-19 10:13:20|47590.3|47570.3|47589.2|47569.2|47590.3|47570.3|47589.2|47569.2|5
1634638410000|2021-10-19 10:13:30|47593.1|47573.1|47595.9|47575.9|47597|47577|47593.1|47573.1|15
1634638430000|2021-10-19 10:13:50|||||||||1
1634638450000|2021-10-19 10:14:10|47593.1|47573.1|47594.2|47574.2|47594.2|47574.2|47593.1|47573.1|2
1634638460000|2021-10-19 10:14:20|47593.1|47573.1|47593.1|47573.1|47593.1|47573.1|47593.1|47573.1|1
1634638470000|2021-10-19 10:14:30|47591.7|47571.7|47594.2|47574.2|47594.2|47574.2|47591.7|47571.7|3
1634638480000|2021-10-19 10:14:40|47599.2|47579.2|47599.2|47579.2|47599.2|47579.2|47599.2|47579.2|2
1634638490000|2021-10-19 10:14:50|47597.8|47577.8|47594.2|47574.2|47597.8|47577.8|47594.2|47574.2|1
1634638500000|2021-10-19 10:15:00|47596.7|47576.7|47596.7|47576.7|47596.7|47576.7|47594.2|47574.2|1
1634638520000|2021-10-19 10:15:20|47597.8|47577.8|47604.2|47584.2|47604.2|47584.2|47597.8|47577.8|1
1634638530000|2021-10-19 10:15:30|47601.7|47581.7|47601.7|47581.7|47601.7|47581.7|47601.7|47581.7|6
1634638540000|2021-10-19 10:15:40|||||||||2
1634638560000|2021-10-19 10:16:00|||||||||4
1634638570000|2021-10-19 10:16:10|47600.3|47580.3|47599.2|47579.2|47600.3|47580.3|47599.2|47579.2|1
1634638580000|2021-10-19 10:16:20|||||||||1
1634638590000|2021-10-19 10:16:30|||||||||1
1634638600000|2021-10-19 10:16:40|47604.2|47584.2|47604.2|47584.2|47604.2|47584.2|47604.2|47584.2|1
1634638610000|2021-10-19 10:16:50|47606.7|47586.7|47606.7|47586.7|47606.7|47586.7|47606.7|47586.7|3
1634638620000|2021-10-19 10:17:00|47604.2|47584.2|47594.2|47574.2|47604.2|47584.2|47594.2|47574.2|7
1634638640000|2021-10-19 10:17:20|47592.8|47572.8|47592.8|47572.8|47592.8|47572.8|47592.8|47572.8|1
1634638650000|2021-10-19 10:17:30|47594.2|47574.2|47604.2|47584.2|47604.2|47584.2|47594.2|47574.2|6
1634638660000|2021-10-19 10:17:40|47610.3|47590.3|47616.7|47596.7|47616.7|47596.7|47610.3|47590.3|7
1634638670000|2021-10-19 10:17:50|47617.8|47597.8|47619.2|47599.2|47619.2|47599.2|47617.8|47597.8|1
1634638680000|2021-10-19 10:18:00|47621.7|47601.7|47621.7|47601.7|47621.7|47601.7|47621.7|47601.7|3
1634638690000|2021-10-19 10:18:10|47623.1|47603.1|47624.2|47604.2|47624.2|47604.2|47623.1|47603.1|1
1634638700000|2021-10-19 10:18:20|47623.1|47603.1|47599.2|47579.2|47624.2|47604.2|47599.2|47579.2|8
1634638710000|2021-10-19 10:18:30|||||||||4
1634638720000|2021-10-19 10:18:40|47602|47582|47604.2|47584.2|47604.2|47584.2|47602|47582|2
1634638730000|2021-10-19 10:18:50|||||||||3
1634638740000|2021-10-19 10:19:00|47606.7|47586.7|47604.2|47584.2|47606.7|47586.7|47604.2|47584.2|8
1634638750000|2021-10-19 10:19:10|47601.7|47581.7|47600.3|47580.3|47601.7|47581.7|47600.3|47580.3|1
1634638760000|2021-10-19 10:19:20|||||||||1
1634638770000|2021-10-19 10:19:30|47599.2|47579.2|47594.2|47574.2|47599.2|47579.2|47594.2|47574.2|2
1634638780000|2021-10-19 10:19:40|47591.4|47571.4|47589.2|47569.2|47591.4|47571.4|47589.2|47569.2|3
1634638790000|2021-10-19 10:19:50|||||||||1
1634638820000|2021-10-19 10:20:20|||||||||2
1634638850000|2021-10-19 10:20:50|||||||||1
1634638860000|2021-10-19 10:21:00|47586.7|47566.7|47586.7|47566.7|47586.7|47566.7|47584.2|47564.2|15
1634638870000|2021-10-19 10:21:10|||||||||1
1634638880000|2021-10-19 10:21:20|47584.2|47564.2|47584.2|47564.2|47584.2|47564.2|47584.2|47564.2|3
1634638900000|2021-10-19 10:21:40|||||||||2
1634638910000|2021-10-19 10:21:50|47591.4|47571.4|47591.4|47571.4|47591.4|47571.4|47591.4|47571.4|3
1634638920000|2021-10-19 10:22:00|47593.6|47573.6|47599.2|47579.2|47599.2|47579.2|47593.6|47573.6|4
1634638950000|2021-10-19 10:22:30|47599.1|47579.1|47599.1|47579.1|47599.1|47579.1|47599.1|47579.1|0
1634638960000|2021-10-19 10:22:40|47600.5|47580.5|47599.1|47579.1|47600.5|47580.5|47599.1|47579.1|2
1634638980000|2021-10-19 10:23:00|47595.2|47575.2|47595.2|47575.2|47595.2|47575.2|47595.2|47575.2|1
1634638990000|2021-10-19 10:23:10|||||||||1
1634639000000|2021-10-19 10:23:20|47593|47573|47593|47573|47593|47573|47593|47573|1
1634639010000|2021-10-19 10:23:30|47591.6|47571.6|47596.3|47576.3|47596.3|47576.3|47591.6|47571.6|5
1634639030000|2021-10-19 10:23:50|47596.6|47576.6|47596.6|47576.6|47596.6|47576.6|47596.6|47576.6|0
1634639040000|2021-10-19 10:24:00|47595.2|47575.2|47595.2|47575.2|47596.6|47576.6|47595.2|47575.2|0
1634639060000|2021-10-19 10:24:20|47596.3|47576.3|47599.1|47579.1|47599.1|47579.1|47596.3|47576.3|7
1634639070000|2021-10-19 10:24:30|||||||||2
1634639080000|2021-10-19 10:24:40|47604.1|47584.1|47605.2|47585.2|47605.2|47585.2|47604.1|47584.1|2
1634639090000|2021-10-19 10:24:50|47606.3|47586.3|47609.1|47589.1|47609.1|47589.1|47606.3|47586.3|0
1634639100000|2021-10-19 10:25:00|47606.6|47586.6|47619.1|47599.1|47619.1|47599.1|47606.6|47586.6|4
1634639110000|2021-10-19 10:25:10|47610.5|47590.5|47610.5|47590.5|47610.5|47590.5|47610.5|47590.5|5
1634639120000|2021-10-19 10:25:20|||||||||1
1634639130000|2021-10-19 10:25:30|47609.1|47589.1|47609.1|47589.1|47609.1|47589.1|47609.1|47589.1|1
1634639140000|2021-10-19 10:25:40|47611.6|47591.6|47614.1|47594.1|47614.1|47594.1|47611.6|47591.6|2
1634639150000|2021-10-19 10:25:50|47619.1|47599.1|47616.6|47596.6|47619.1|47599.1|47616.6|47596.6|7
1634639170000|2021-10-19 10:26:10|47615.5|47595.5|47615.5|47595.5|47615.5|47595.5|47615.5|47595.5|1
1634639180000|2021-10-19 10:26:20|47614.4|47594.4|47614.1|47594.1|47614.4|47594.4|47611.6|47591.6|2
1634639190000|2021-10-19 10:26:30|47611.3|47591.3|47611.6|47591.6|47611.6|47591.6|47609.1|47589.1|2
1634639200000|2021-10-19 10:26:40|||||||||1
1634639210000|2021-10-19 10:26:50|47612.7|47592.7|47614.1|47594.1|47614.1|47594.1|47612.7|47592.7|1
1634639220000|2021-10-19 10:27:00|47616.3|47596.3|47615.2|47595.2|47616.3|47596.3|47615.2|47595.2|1
1634639230000|2021-10-19 10:27:10|47619.1|47599.1|47619.1|47599.1|47619.1|47599.1|47619.1|47599.1|0
1634639240000|2021-10-19 10:27:20|47618|47598|47631.6|47611.6|47631.6|47611.6|47616.6|47596.6|6
1634639260000|2021-10-19 10:27:40|47633|47613|47644.1|47624.1|47644.1|47624.1|47631.6|47611.6|9
1634639270000|2021-10-19 10:27:50|47646.6|47626.6|47648|47628|47648|47628|47646.6|47626.6|2
1634639280000|2021-10-19 10:28:00|47651.6|47631.6|47641.6|47621.6|47660.2|47640.2|47641.6|47621.6|16
1634639290000|2021-10-19 10:28:10|||||||||3
1634639300000|2021-10-19 10:28:20|||||||||3
1634639310000|2021-10-19 10:28:30|47639.1|47619.1|47639.1|47619.1|47639.1|47619.1|47639.1|47619.1|3
1634639320000|2021-10-19 10:28:40|47637.7|47617.7|47639.1|47619.1|47639.1|47619.1|47637.7|47617.7|1
1634639330000|2021-10-19 10:28:50|47641.3|47621.3|47624.1|47604.1|47644.1|47624.1|47624.1|47604.1|18
1634639340000|2021-10-19 10:29:00|47626.3|47606.3|47626.6|47606.6|47629.1|47609.1|47624.1|47604.1|9
1634639350000|2021-10-19 10:29:10|47629.1|47609.1|47629.1|47609.1|47629.1|47609.1|47629.1|47609.1|0
1634639380000|2021-10-19 10:29:40|47626.9|47606.9|47629.1|47609.1|47629.1|47609.1|47624.1|47604.1|2
1634639390000|2021-10-19 10:29:50|47632.7|47612.7|47639.1|47619.1|47639.1|47619.1|47632.7|47612.7|0
1634639400000|2021-10-19 10:30:00|47634.1|47614.1|47631.6|47611.6|47634.1|47614.1|47631.6|47611.6|2
1634639410000|2021-10-19 10:30:10|47629.1|47609.1|47625.2|47605.2|47629.1|47609.1|47621.6|47601.6|2
1634639420000|2021-10-19 10:30:20|47625.5|47605.5|47624.1|47604.1|47625.5|47605.5|47624.1|47604.1|0
1634639440000|2021-10-19 10:30:40|47625.2|47605.2|47629.1|47609.1|47629.1|47609.1|47625.2|47605.2|0
1634639450000|2021-10-19 10:30:50|47628|47608|47624.1|47604.1|47628|47608|47624.1|47604.1|1
1634639460000|2021-10-19 10:31:00|47626.9|47606.9|47631.6|47611.6|47631.6|47611.6|47626.9|47606.9|2
1634639470000|2021-10-19 10:31:10|47632.7|47612.7|47634.1|47614.1|47634.1|47614.1|47632.7|47612.7|0
1634639480000|2021-10-19 10:31:20|47636.9|47616.9|47639.1|47619.1|47639.1|47619.1|47636.9|47616.9|1
1634639510000|2021-10-19 10:31:50|47644.1|47624.1|47649.1|47629.1|47649.1|47629.1|47644.1|47624.1|3
1634639520000|2021-10-19 10:32:00|||||||||4
1634639530000|2021-10-19 10:32:10|47635.2|47615.2|47635.2|47615.2|47635.2|47615.2|47635.2|47615.2|6
1634639540000|2021-10-19 10:32:20|47613|47593|47609.1|47589.1|47613|47593|47609.1|47589.1|4
1634639550000|2021-10-19 10:32:30|47604.1|47584.1|47604.1|47584.1|47604.1|47584.1|47604.1|47584.1|1
1634639560000|2021-10-19 10:32:40|47608|47588|47604.1|47584.1|47609.1|47589.1|47604.1|47584.1|0
1634639570000|2021-10-19 10:32:50|||||||||1
1634639580000|2021-10-19 10:33:00|47594.1|47574.1|47590.5|47570.5|47594.1|47574.1|47590.5|47570.5|8
1634639590000|2021-10-19 10:33:10|47591.6|47571.6|47593|47573|47593|47573|47591.6|47571.6|7
1634639610000|2021-10-19 10:33:30|47591.6|47571.6|47589.1|47569.1|47591.6|47571.6|47589.1|47569.1|0
1634639620000|2021-10-19 10:33:40|47586.6|47566.6|47584.1|47564.1|47588|47568|47584.1|47564.1|2
1634639630000|2021-10-19 10:33:50|47585.2|47565.2|47589.1|47569.1|47589.1|47569.1|47585.2|47565.2|1
1634639640000|2021-10-19 10:34:00|47584.1|47564.1|47584.1|47564.1|47584.1|47564.1|47584.1|47564.1|2
1634639650000|2021-10-19 10:34:10|47586.6|47566.6|47589.1|47569.1|47589.1|47569.1|47586.6|47566.6|3
1634639660000|2021-10-19 10:34:20|47591.3|47571.3|47594.1|47574.1|47596.3|47576.3|47591.3|47571.3|2
1634639670000|2021-10-19 10:34:30|47596.3|47576.3|47596.6|47576.6|47599.1|47579.1|47596.3|47576.3|0
1634639680000|2021-10-19 10:34:40|47599.1|47579.1|47599.1|47579.1|47599.1|47579.1|47594.1|47574.1|2
1634639700000|2021-10-19 10:35:00|||||||||3
1634639710000|2021-10-19 10:35:10|47601.6|47581.6|47601.6|47581.6|47603|47583|47599.1|47579.1|0
1634639720000|2021-10-19 10:35:20|47600.2|47580.2|47599.1|47579.1|47600.2|47580.2|47599.1|47579.1|1
1634639730000|2021-10-19 10:35:30|47600.5|47580.5|47601.6|47581.6|47601.6|47581.6|47599.1|47579.1|1
1634639740000|2021-10-19 10:35:40|47604.1|47584.1|47605.2|47585.2|47605.2|47585.2|47604.1|47584.1|3
1634639780000|2021-10-19 10:36:20|47601.9|47581.9|47596.6|47576.6|47601.9|47581.9|47596.6|47576.6|3
1634639790000|2021-10-19 10:36:30|47594.1|47574.1|47594.1|47574.1|47594.1|47574.1|47594.1|47574.1|0
1634639800000|2021-10-19 10:36:40|47593|47573|47593|47573|47594.1|47574.1|47589.1|47569.1|1
1634639810000|2021-10-19 10:36:50|47591.6|47571.6|47594.1|47574.1|47594.1|47574.1|47591.6|47571.6|2
1634639830000|2021-10-19 10:37:10|||||||||1
1634639840000|2021-10-19 10:37:20|||||||||1
1634639850000|2021-10-19 10:37:30|47589.1|47569.1|47589.1|47569.1|47589.1|47569.1|47589.1|47569.1|4
1634639860000|2021-10-19 10:37:40|47590.2|47570.2|47591.6|47571.6|47591.6|47571.6|47590.2|47570.2|0
1634639880000|2021-10-19 10:38:00|47592.7|47572.7|47594.1|47574.1|47594.1|47574.1|47590.2|47570.2|0
1634639890000|2021-10-19 10:38:10|47593|47573|47581.9|47561.9|47593|47573|47581.9|47561.9|3
1634639900000|2021-10-19 10:38:20|47579.1|47559.1|47579.1|47559.1|47579.1|47559.1|47579.1|47559.1|0
1634639910000|2021-10-19 10:38:30|47577.7|47557.7|47572.7|47552.7|47579.1|47559.1|47572.7|47552.7|10
1634639920000|2021-10-19 10:38:40|47570.2|47550.2|47569.1|47549.1|47570.2|47550.2|47569.1|47549.1|0
1634639930000|2021-10-19 10:38:50|47571.3|47551.3|47574.1|47554.1|47574.1|47554.1|47571.3|47551.3|0
1634639940000|2021-10-19 10:39:00|||||||||1
1634639950000|2021-10-19 10:39:10|47575.2|47555.2|47574.1|47554.1|47575.2|47555.2|47574.1|47554.1|1
1634639960000|2021-10-19 10:39:20|47572.7|47552.7|47572.7|47552.7|47572.7|47552.7|47572.7|47552.7|2
1634639970000|2021-10-19 10:39:30|47571.3|47551.3|47571.3|47551.3|47571.3|47551.3|47571.3|47551.3|2
1634639980000|2021-10-19 10:39:40|47570.2|47550.2|47569.1|47549.1|47570.2|47550.2|47567.7|47547.7|2
1634639990000|2021-10-19 10:39:50|47571.6|47551.6|47571.6|47551.6|47571.6|47551.6|47571.6|47551.6|0
1634640000000|2021-10-19 10:40:00|||||||||3
1634640010000|2021-10-19 10:40:10|47574.1|47554.1|47579.1|47559.1|47579.1|47559.1|47574.1|47554.1|2
1634640050000|2021-10-19 10:40:50|47576.6|47556.6|47579.1|47559.1|47579.1|47559.1|47576.6|47556.6|0
1634640060000|2021-10-19 10:41:00|47576.6|47556.6|47576.6|47556.6|47576.6|47556.6|47576.6|47556.6|0
1634640080000|2021-10-19 10:41:20|47578|47558|47579.1|47559.1|47579.1|47559.1|47578|47558|1
1634640090000|2021-10-19 10:41:30|47578|47558|47576.6|47556.6|47578|47558|47576.6|47556.6|0
1634640100000|2021-10-19 10:41:40|47577.7|47557.7|47579.1|47559.1|47579.1|47559.1|47577.7|47557.7|0
1634640110000|2021-10-19 10:41:50|47580.5|47560.5|47576.6|47556.6|47580.5|47560.5|47576.6|47556.6|4
1634640120000|2021-10-19 10:42:00|||||||||1
1634640140000|2021-10-19 10:42:20|||||||||1
1634640150000|2021-10-19 10:42:30|47578|47558|47576.6|47556.6|47579.1|47559.1|47576.6|47556.6|1
1634640160000|2021-10-19 10:42:40|47577.7|47557.7|47574.1|47554.1|47579.1|47559.1|47574.1|47554.1|1
1634640170000|2021-10-19 10:42:50|47572.7|47552.7|47571.6|47551.6|47572.7|47552.7|47571.6|47551.6|3
1634640180000|2021-10-19 10:43:00|||||||||8
1634640190000|2021-10-19 10:43:10|47573|47553|47573|47553|47573|47553|47573|47553|0
1634640210000|2021-10-19 10:43:30|47571.6|47551.6|47571.6|47551.6|47571.6|47551.6|47571.6|47551.6|6
1634640220000|2021-10-19 10:43:40|47574.1|47554.1|47574.1|47554.1|47574.1|47554.1|47574.1|47554.1|3
1634640230000|2021-10-19 10:43:50|47571.6|47551.6|47571.6|47551.6|47571.6|47551.6|47571.6|47551.6|6
1634640260000|2021-10-19 10:44:20|47569.1|47549.1|47569.1|47549.1|47569.1|47549.1|47569.1|47549.1|3
1634640270000|2021-10-19 10:44:30|||||||||1
1634640290000|2021-10-19 10:44:50|47575.2|47555.2|47575.2|47555.2|47575.2|47555.2|47575.2|47555.2|3
1634640300000|2021-10-19 10:45:00|47576.6|47556.6|47576.6|47556.6|47579.1|47559.1|47576.6|47556.6|1
1634640310000|2021-10-19 10:45:10|47575.2|47555.2|47575.2|47555.2|47575.2|47555.2|47575.2|47555.2|0
1634640320000|2021-10-19 10:45:20|47573.8|47553.8|47564.4|47544.4|47573.8|47553.8|47564.4|47544.4|4
1634640330000|2021-10-19 10:45:30|47565.5|47545.5|47564.1|47544.1|47566.6|47546.6|47564.1|47544.1|1
1634640350000|2021-10-19 10:45:50|47567.7|47547.7|47567.7|47547.7|47567.7|47547.7|47567.7|47547.7|4
1634640360000|2021-10-19 10:46:00|47569.1|47549.1|47570.2|47550.2|47570.2|47550.2|47569.1|47549.1|2
1634640380000|2021-10-19 10:46:20|47569.1|47549.1|47569.1|47549.1|47570.2|47550.2|47569.1|47549.1|2
1634640390000|2021-10-19 10:46:30|47570.2|47550.2|47572.7|47552.7|47572.7|47552.7|47570.2|47550.2|1
1634640400000|2021-10-19 10:46:40|47569.1|47549.1|47567.7|47547.7|47569.1|47549.1|47566.3|47546.3|2
1634640410000|2021-10-19 10:46:50|47566.3|47546.3|47571.6|47551.6|47571.6|47551.6|47566.3|47546.3|1
1634640430000|2021-10-19 10:47:10|47570.5|47550.5|47570.5|47550.5|47570.5|47550.5|47570.5|47550.5|3
1634640450000|2021-10-19 10:47:30|47571.6|47551.6|47574.1|47554.1|47574.1|47554.1|47571.6|47551.6|0
1634640470000|2021-10-19 10:47:50|47572.7|47552.7|47572.7|47552.7|47572.7|47552.7|47572.7|47552.7|5
1634640500000|2021-10-19 10:48:20|47574.1|47554.1|47570.2|47550.2|47574.1|47554.1|47569.1|47549.1|0
1634640510000|2021-10-19 10:48:30|47569.1|47549.1|47572.7|47552.7|47572.7|47552.7|47569.1|47549.1|1
1634640520000|2021-10-19 10:48:40|47571.6|47551.6|47574.1|47554.1|47574.1|47554.1|47571.6|47551.6|1
1634640530000|2021-10-19 10:48:50|47572.7|47552.7|47572.7|47552.7|47572.7|47552.7|47572.7|47552.7|0
1634640540000|2021-10-19 10:49:00|47574.1|47554.1|47572.7|47552.7|47574.1|47554.1|47572.7|47552.7|1
1634640550000|2021-10-19 10:49:10|47574.1|47554.1|47574.1|47554.1|47574.1|47554.1|47572.7|47552.7|1
1634640560000|2021-10-19 10:49:20|47572.7|47552.7|47574.1|47554.1|47574.1|47554.1|47571.6|47551.6|3
1634640570000|2021-10-19 10:49:30|47572.7|47552.7|47572.7|47552.7|47572.7|47552.7|47572.7|47552.7|0
1634640580000|2021-10-19 10:49:40|47573.8|47553.8|47576.3|47556.3|47576.3|47556.3|47573.8|47553.8|2
1634640590000|2021-10-19 10:49:50|47577.7|47557.7|47577.7|47557.7|47577.7|47557.7|47577.7|47557.7|0
1634640600000|2021-10-19 10:50:00|47576.6|47556.6|47576.6|47556.6|47576.6|47556.6|47576.6|47556.6|2
1634640610000|2021-10-19 10:50:10|47577.7|47557.7|47576.6|47556.6|47577.7|47557.7|47576.6|47556.6|1
1634640620000|2021-10-19 10:50:20|47577.7|47557.7|47577.7|47557.7|47577.7|47557.7|47577.7|47557.7|1
1634640650000|2021-10-19 10:50:50|47579.1|47559.1|47585.5|47565.5|47585.5|47565.5|47579.1|47559.1|1
1634640660000|2021-10-19 10:51:00|47584.1|47564.1|47589.1|47569.1|47589.1|47569.1|47584.1|47564.1|5
1634640670000|2021-10-19 10:51:10|47602.7|47582.7|47602.7|47582.7|47602.7|47582.7|47601.6|47581.6|1
1634640680000|2021-10-19 10:51:20|47604|47584|47604|47584|47604|47584|47604|47584|0
1634640690000|2021-10-19 10:51:30|47605.4|47585.4|47611.5|47591.5|47611.5|47591.5|47605.4|47585.4|0
1634640700000|2021-10-19 10:51:40|47612.9|47592.9|47612.9|47592.9|47612.9|47592.9|47612.9|47592.9|0
1634640710000|2021-10-19 10:51:50|47614|47594|47620.1|47600.1|47620.1|47600.1|47614|47594|4
1634640720000|2021-10-19 10:52:00|47619|47599|47619|47599|47619|47599|47619|47599|0
1634640730000|2021-10-19 10:52:10|47617.9|47597.9|47607.9|47587.9|47617.9|47597.9|47607.9|47587.9|1
1634640740000|2021-10-19 10:52:20|47609|47589|47609|47589|47609|47589|47607.6|47587.6|0
1634640750000|2021-10-19 10:52:30|47614|47594|47614|47594|47614|47594|47614|47594|2
1634640760000|2021-10-19 10:52:40|||||||||1
1634640770000|2021-10-19 10:52:50|47619|47599|47619|47599|47619|47599|47619|47599|1
1634640800000|2021-10-19 10:53:20|47617.9|47597.9|47619|47599|47619|47599|47617.9|47597.9|3
1634640820000|2021-10-19 10:53:40|47620.4|47600.4|47627.6|47607.6|47627.6|47607.6|47620.4|47600.4|3
1634640830000|2021-10-19 10:53:50|47626.5|47606.5|47630.1|47610.1|47630.1|47610.1|47626.5|47606.5|6
1634640840000|2021-10-19 10:54:00|47627.6|47607.6|47631.2|47611.2|47631.2|47611.2|47627.6|47607.6|5
1634640850000|2021-10-19 10:54:10|47632.6|47612.6|47632.6|47612.6|47632.6|47612.6|47632.6|47612.6|1
1634640860000|2021-10-19 10:54:20|47630.1|47610.1|47630.1|47610.1|47630.1|47610.1|47630.1|47610.1|1
1634640870000|2021-10-19 10:54:30|47631.2|47611.2|47627.6|47607.6|47632.6|47612.6|47627.6|47607.6|3
1634640880000|2021-10-19 10:54:40|47625.4|47605.4|47625.4|47605.4|47625.4|47605.4|47625.4|47605.4|6
1634640890000|2021-10-19 10:54:50|47626.8|47606.8|47629|47609|47629|47609|47626.8|47606.8|4
1634640900000|2021-10-19 10:55:00|47627.6|47607.6|47629|47609|47629|47609|47627.6|47607.6|0
1634640910000|2021-10-19 10:55:10|47627.6|47607.6|47627.6|47607.6|47627.6|47607.6|47627.6|47607.6|0
1634640920000|2021-10-19 10:55:20|47631.5|47611.5|47629|47609|47631.5|47611.5|47629|47609|2
1634640930000|2021-10-19 10:55:30|47630.1|47610.1|47632.6|47612.6|47632.6|47612.6|47630.1|47610.1|0
1634640940000|2021-10-19 10:55:40|47634|47614|47632.6|47612.6|47634|47614|47631.5|47611.5|0
1634640950000|2021-10-19 10:55:50|47631.5|47611.5|47631.5|47611.5|47632.6|47612.6|47631.5|47611.5|0
1634640960000|2021-10-19 10:56:00|47632.6|47612.6|47632.6|47612.6|47632.6|47612.6|47632.6|47612.6|3
1634640970000|2021-10-19 10:56:10|47629|47609|47629|47609|47629|47609|47629|47609|4
1634640980000|2021-10-19 10:56:20|47627.6|47607.6|47625.1|47605.1|47627.6|47607.6|47625.1|47605.1|0
1634640990000|2021-10-19 10:56:30|47627.6|47607.6|47626.5|47606.5|47629|47609|47626.5|47606.5|1
1634641010000|2021-10-19 10:56:50|47625.4|47605.4|47624|47604|47625.4|47605.4|47624|47604|4
1634641050000|2021-10-19 10:57:30|||||||||1
1634641070000|2021-10-19 10:57:50|||||||||1
1634641080000|2021-10-19 10:58:00|47622.6|47602.6|47619|47599|47622.6|47602.6|47619|47599|3
1634641090000|2021-10-19 10:58:10|47617.6|47597.6|47617.6|47597.6|47617.6|47597.6|47613.7|47593.7|2
1634641100000|2021-10-19 10:58:20|47619|47599|47621.8|47601.8|47621.8|47601.8|47619|47599|4
1634641120000|2021-10-19 10:58:40|47619|47599|47617.6|47597.6|47619|47599|47616.5|47596.5|9
1634641130000|2021-10-19 10:58:50|47617.9|47597.9|47620.1|47600.1|47620.1|47600.1|47616.5|47596.5|0
1634641140000|2021-10-19 10:59:00|47617.6|47597.6|47617.6|47597.6|47617.6|47597.6|47617.6|47597.6|27
1634641150000|2021-10-19 10:59:10|47616.5|47596.5|47615.1|47595.1|47616.5|47596.5|47615.1|47595.1|0
1634641160000|2021-10-19 10:59:20|||||||||19
1634641170000|2021-10-19 10:59:30|47614|47594|47612.6|47592.6|47614|47594|47612.6|47592.6|2
1634641180000|2021-10-19 10:59:40|47610.1|47590.1|47610.1|47590.1|47610.1|47590.1|47610.1|47590.1|2
1634641190000|2021-10-19 10:59:50|47612.6|47592.6|47610.1|47590.1|47612.6|47592.6|47610.1|47590.1|3
1634641200000|2021-10-19 11:00:00|47611.2|47591.2|47612.6|47592.6|47612.6|47592.6|47611.2|47591.2|2
1634641210000|2021-10-19 11:00:10|47610.1|47590.1|47603.7|47583.7|47611.2|47591.2|47603.7|47583.7|11
1634641220000|2021-10-19 11:00:20|47602.6|47582.6|47592.6|47572.6|47603.7|47583.7|47592.6|47572.6|5
1634641230000|2021-10-19 11:00:30|47591.2|47571.2|47591.2|47571.2|47591.2|47571.2|47591.2|47571.2|0
1634641250000|2021-10-19 11:00:50|47587.6|47567.6|47583.4|47563.4|47587.6|47567.6|47583.4|47563.4|3
1634641260000|2021-10-19 11:01:00|47583.7|47563.7|47562.6|47542.6|47583.7|47563.7|47561.5|47541.5|11
1634641270000|2021-10-19 11:01:10|||||||||1
1634641280000|2021-10-19 11:01:20|47564|47544|47562.6|47542.6|47564|47544|47559|47539|10
1634641290000|2021-10-19 11:01:30|47559|47539|47551.5|47531.5|47559|47539|47551.5|47531.5|9
1634641300000|2021-10-19 11:01:40|47550.4|47530.4|47545.4|47525.4|47550.4|47530.4|47542.9|47522.9|9
1634641310000|2021-10-19 11:01:50|47539|47519|47536.5|47516.5|47540.1|47520.1|47536.5|47516.5|2
1634641320000|2021-10-19 11:02:00|47532.9|47512.9|47524|47504|47532.9|47512.9|47521.5|47501.5|15
1634641330000|2021-10-19 11:02:10|47517.9|47497.9|47499|47479|47520.4|47500.4|47499|47479|24
1634641340000|2021-10-19 11:02:20|47497.6|47477.6|47499|47479|47499|47479|47496.5|47476.5|6
1634641350000|2021-10-19 11:02:30|47497.6|47477.6|47496.5|47476.5|47499|47479|47496.5|47476.5|4
1634641360000|2021-10-19 11:02:40|47494|47474|47495.4|47475.4|47497.9|47477.9|47492.9|47472.9|11
1634641370000|2021-10-19 11:02:50|47497.9|47477.9|47500.4|47480.4|47500.4|47480.4|47497.9|47477.9|8
1634641380000|2021-10-19 11:03:00|47508.2|47488.2|47516.5|47496.5|47517.6|47497.6|47508.2|47488.2|0
1634641390000|2021-10-19 11:03:10|47517.6|47497.6|47516.8|47496.8|47519|47499|47516.8|47496.8|4
1634641400000|2021-10-19 11:03:20|||||||||1
1634641410000|2021-10-19 11:03:30|47515.7|47495.7|47511.8|47491.8|47515.7|47495.7|47511.8|47491.8|1
1634641420000|2021-10-19 11:03:40|||||||||1
1634641430000|2021-10-19 11:03:50|47504.6|47484.6|47502.1|47482.1|47504.6|47484.6|47502.1|47482.1|1
1634641440000|2021-10-19 11:04:00|47503.2|47483.2|47495.4|47475.4|47503.2|47483.2|47495.4|47475.4|8
1634641450000|2021-10-19 11:04:10|47493.2|47473.2|47491.8|47471.8|47493.2|47473.2|47491.8|47471.8|2
1634641460000|2021-10-19 11:04:20|47490.4|47470.4|47491.8|47471.8|47491.8|47471.8|47490.4|47470.4|15
1634641470000|2021-10-19 11:04:30|47490.4|47470.4|47501.5|47481.5|47501.5|47481.5|47488.2|47468.2|18
1634641480000|2021-10-19 11:04:40|47502.6|47482.6|47502.6|47482.6|47502.6|47482.6|47502.6|47482.6|20
1634641490000|2021-10-19 11:04:50|47503.7|47483.7|47518.4|47498.4|47518.4|47498.4|47503.7|47483.7|18
1634641500000|2021-10-19 11:05:00|47523.4|47503.4|47524.8|47504.8|47524.8|47504.8|47523.4|47503.4|2
1634641510000|2021-10-19 11:05:10|47525.9|47505.9|47527.3|47507.3|47527.3|47507.3|47525.9|47505.9|2
1634641520000|2021-10-19 11:05:20|47528.4|47508.4|47528.4|47508.4|47528.4|47508.4|47528.4|47508.4|2
1634641530000|2021-10-19 11:05:30|47526.2|47506.2|47524.8|47504.8|47526.2|47506.2|47524.8|47504.8|5
1634641540000|2021-10-19 11:05:40|47511.2|47491.2|47508.7|47488.7|47511.2|47491.2|47508.7|47488.7|2
1634641550000|2021-10-19 11:05:50|47503.4|47483.4|47513.4|47493.4|47513.4|47493.4|47499.5|47479.5|15
1634641560000|2021-10-19 11:06:00|47514.8|47494.8|47514.8|47494.8|47514.8|47494.8|47514.8|47494.8|0
1634641570000|2021-10-19 11:06:10|||||||||1
1634641580000|2021-10-19 11:06:20|47505.9|47485.9|47498.4|47478.4|47505.9|47485.9|47498.4|47478.4|15
1634641590000|2021-10-19 11:06:30|47495.9|47475.9|47500.9|47480.9|47500.9|47480.9|47495.9|47475.9|3
1634641600000|2021-10-19 11:06:40|47502|47482|47503.4|47483.4|47503.4|47483.4|47502|47482|1
1634641610000|2021-10-19 11:06:50|47504.8|47484.8|47504.8|47484.8|47504.8|47484.8|47504.8|47484.8|2
1634641620000|2021-10-19 11:07:00|47501.2|47481.2|47496.2|47476.2|47501.2|47481.2|47496.2|47476.2|7
1634641630000|2021-10-19 11:07:10|||||||||3
1634641640000|2021-10-19 11:07:20|47496.5|47476.5|47486.5|47466.5|47496.5|47476.5|47486.5|47466.5|12
1634641650000|2021-10-19 11:07:30|47487.6|47467.6|47504|47484|47504|47484|47487.6|47467.6|7
1634641660000|2021-10-19 11:07:40|47505.1|47485.1|47509|47489|47509|47489|47505.1|47485.1|7
1634641680000|2021-10-19 11:08:00|47512.6|47492.6|47514|47494|47514|47494|47512.6|47492.6|2
1634641690000|2021-10-19 11:08:10|||||||||1
1634641700000|2021-10-19 11:08:20|47512.9|47492.9|47514|47494|47514|47494|47512.9|47492.9|4
1634641710000|2021-10-19 11:08:30|||||||||4
1634641730000|2021-10-19 11:08:50|||||||||6
1634641740000|2021-10-19 11:09:00|47516.5|47496.5|47516.5|47496.5|47516.5|47496.5|47516.5|47496.5|1
1634641760000|2021-10-19 11:09:20|47514|47494|47519|47499|47519|47499|47514|47494|3
1634641770000|2021-10-19 11:09:30|47516.5|47496.5|47514|47494|47516.5|47496.5|47514|47494|2
1634641780000|2021-10-19 11:09:40|47515.1|47495.1|47519|47499|47519|47499|47515.1|47495.1|1
1634641790000|2021-10-19 11:09:50|47524|47504|47526.2|47506.2|47527.6|47507.6|47524|47504|12
1634641800000|2021-10-19 11:10:00|47527.6|47507.6|47515.1|47495.1|47527.6|47507.6|47515.1|47495.1|7
1634641810000|2021-10-19 11:10:10|47513.7|47493.7|47512.6|47492.6|47515.1|47495.1|47512.6|47492.6|3
1634641820000|2021-10-19 11:10:20|47514|47494|47520.1|47500.1|47520.1|47500.1|47512.6|47492.6|3
1634641830000|2021-10-19 11:10:30|47519|47499|47517.6|47497.6|47519|47499|47517.6|47497.6|1
1634641840000|2021-10-19 11:10:40|47515.1|47495.1|47515.1|47495.1|47515.1|47495.1|47515.1|47495.1|0
1634641850000|2021-10-19 11:10:50|47514|47494|47512.6|47492.6|47514|47494|47512.6|47492.6|3
1634641860000|2021-10-19 11:11:00|47515.1|47495.1|47515.1|47495.1|47515.1|47495.1|47515.1|47495.1|3
1634641870000|2021-10-19 11:11:10|47517.6|47497.6|47522.6|47502.6|47522.6|47502.6|47517.6|47497.6|0
1634641880000|2021-10-19 11:11:20|47525.1|47505.1|47532.6|47512.6|47532.6|47512.6|47525.1|47505.1|4
1634641890000|2021-10-19 11:11:30|47534.8|47514.8|47538.7|47518.7|47538.7|47518.7|47534.8|47514.8|5
1634641910000|2021-10-19 11:11:50|47537.6|47517.6|47540.1|47520.1|47540.1|47520.1|47537.6|47517.6|1
1634641920000|2021-10-19 11:12:00|47539|47519|47540.1|47520.1|47540.1|47520.1|47539|47519|2
1634641930000|2021-10-19 11:12:10|47539|47519|47549|47529|47549|47529|47539|47519|6
1634641940000|2021-10-19 11:12:20|47551.5|47531.5|47551.5|47531.5|47551.5|47531.5|47551.5|47531.5|0
1634641950000|2021-10-19 11:12:30|47554|47534|47554|47534|47554|47534|47554|47534|1
1634641970000|2021-10-19 11:12:50|||||||||11
1634641980000|2021-10-19 11:13:00|47551.8|47531.8|47549|47529|47551.8|47531.8|47549|47529|7
1634641990000|2021-10-19 11:13:10|47554|47534|47539|47519|47554|47534|47539|47519|12
1634642000000|2021-10-19 11:13:20|||||||||2
1634642010000|2021-10-19 11:13:30|47544|47524|47544|47524|47544|47524|47544|47524|3
1634642020000|2021-10-19 11:13:40|||||||||1
1634642050000|2021-10-19 11:14:10|47542.6|47522.6|47523.2|47503.2|47542.6|47522.6|47521.8|47501.8|5
1634642070000|2021-10-19 11:14:30|47521.8|47501.8|47534|47514|47534|47514|47521.8|47501.8|9
1634642080000|2021-10-19 11:14:40|47531.5|47511.5|47531.5|47511.5|47531.5|47511.5|47531.5|47511.5|0
1634642090000|2021-10-19 11:14:50|47529|47509|47529|47509|47529|47509|47529|47509|1
1634642100000|2021-10-19 11:15:00|47526.5|47506.5|47514|47494|47526.5|47506.5|47514|47494|4
1634642110000|2021-10-19 11:15:10|47511.5|47491.5|47514|47494|47514|47494|47511.5|47491.5|5
1634642120000|2021-10-19 11:15:20|47515.1|47495.1|47515.1|47495.1|47515.1|47495.1|47515.1|47495.1|1
1634642140000|2021-10-19 11:15:40|47514|47494|47514|47494|47514|47494|47514|47494|4
1634642150000|2021-10-19 11:15:50|47512.9|47492.9|47509|47489|47512.9|47492.9|47509|47489|0
1634642160000|2021-10-19 11:16:00|47510.1|47490.1|47498.2|47478.2|47511.5|47491.5|47498.2|47478.2|9
1634642170000|2021-10-19 11:16:10|47502.6|47482.6|47504|47484|47504|47484|47502.6|47482.6|5
1634642180000|2021-10-19 11:16:20|47505.4|47485.4|47509|47489|47509|47489|47505.4|47485.4|1
1634642190000|2021-10-19 11:16:30|47510.1|47490.1|47509|47489|47510.1|47490.1|47509|47489|2
1634642220000|2021-10-19 11:17:00|47510.4|47490.4|47512.6|47492.6|47512.9|47492.9|47510.4|47490.4|0
1634642230000|2021-10-19 11:17:10|47514|47494|47509|47489|47514|47494|47509|47489|1
1634642240000|2021-10-19 11:17:20|47511.2|47491.2|47514|47494|47514|47494|47511.2|47491.2|5
1634642250000|2021-10-19 11:17:30|47516.5|47496.5|47514|47494|47516.5|47496.5|47514|47494|1
1634642270000|2021-10-19 11:17:50|47512.9|47492.9|47510.4|47490.4|47512.9|47492.9|47510.4|47490.4|0
1634642280000|2021-10-19 11:18:00|47506.5|47486.5|47506.5|47486.5|47506.5|47486.5|47506.5|47486.5|1
1634642300000|2021-10-19 11:18:20|47504|47484|47497.9|47477.9|47504|47484|47497.9|47477.9|1
1634642310000|2021-10-19 11:18:30|47496.8|47476.8|47496.8|47476.8|47496.8|47476.8|47496.8|47476.8|6
1634642320000|2021-10-19 11:18:40|47497.9|47477.9|47500.4|47480.4|47500.4|47480.4|47496.8|47476.8|2
1634642330000|2021-10-19 11:18:50|47499|47479|47495.4|47475.4|47499|47479|47495.4|47475.4|17
1634642340000|2021-10-19 11:19:00|47492.9|47472.9|47490.4|47470.4|47492.9|47472.9|47490.4|47470.4|8
1634642350000|2021-10-19 11:19:10|47491.8|47471.8|47495.4|47475.4|47495.4|47475.4|47491.8|47471.8|3
1634642360000|2021-10-19 11:19:20|47500.4|47480.4|47500.4|47480.4|47500.4|47480.4|47500.4|47480.4|2
1634642370000|2021-10-19 11:19:30|47501.8|47481.8|47501.8|47481.8|47501.8|47481.8|47501.8|47481.8|0
1634642380000|2021-10-19 11:19:40|47502.9|47482.9|47506.8|47486.8|47506.8|47486.8|47502.9|47482.9|0
1634642390000|2021-10-19 11:19:50|47509.3|47489.3|47516.7|47496.7|47516.7|47496.7|47509.3|47489.3|6
1634642400000|2021-10-19 11:20:00|47517.9|47497.9|47516.7|47496.7|47521.7|47501.7|47516.7|47496.7|1
1634642410000|2021-10-19 11:20:10|47519.2|47499.2|47519.2|47499.2|47519.2|47499.2|47519.2|47499.2|0
1634642420000|2021-10-19 11:20:20|47517.8|47497.8|47516.7|47496.7|47517.8|47497.8|47516.7|47496.7|3
1634642430000|2021-10-19 11:20:30|47514.5|47494.5|47511.7|47491.7|47514.5|47494.5|47511.7|47491.7|3
1634642440000|2021-10-19 11:20:40|47510.6|47490.6|47511.7|47491.7|47511.7|47491.7|47509.2|47489.2|0
1634642460000|2021-10-19 11:21:00|47506.7|47486.7|47506.7|47486.7|47506.7|47486.7|47506.7|47486.7|0
1634642470000|2021-10-19 11:21:10|47509.2|47489.2|47511.7|47491.7|47511.7|47491.7|47509.2|47489.2|2
1634642480000|2021-10-19 11:21:20|||||||||1
1634642490000|2021-10-19 11:21:30|47513.1|47493.1|47526.7|47506.7|47526.7|47506.7|47513.1|47493.1|4
1634642500000|2021-10-19 11:21:40|||||||||2
1634642520000|2021-10-19 11:22:00|47524.2|47504.2|47517|47497|47524.2|47504.2|47517|47497|1
1634642530000|2021-10-19 11:22:10|47514.2|47494.2|47509.5|47489.5|47514.2|47494.2|47509.5|47489.5|4
1634642540000|2021-10-19 11:22:20|47506.7|47486.7|47505.6|47485.6|47506.7|47486.7|47503.1|47483.1|12
1634642550000|2021-10-19 11:22:30|47506.7|47486.7|47460.3|47440.3|47506.7|47486.7|47456.7|47436.7|34
1634642560000|2021-10-19 11:22:40|47461.7|47441.7|47471.7|47451.7|47471.7|47451.7|47461.7|47441.7|12
1634642590000|2021-10-19 11:23:10|47472.8|47452.8|47490.3|47470.3|47491.4|47471.4|47472.8|47452.8|10
1634642610000|2021-10-19 11:23:30|47486.7|47466.7|47486.7|47466.7|47486.7|47466.7|47486.7|47466.7|1
1634642620000|2021-10-19 11:23:40|47480.6|47460.6|47480.6|47460.6|47480.6|47460.6|47480.6|47460.6|5
1634642630000|2021-10-19 11:23:50|47478.1|47458.1|47461.7|47441.7|47482.8|47462.8|47461.7|47441.7|26
1634642640000|2021-10-19 11:24:00|47457.8|47437.8|47450.3|47430.3|47457.8|47437.8|47446.7|47426.7|18
1634642650000|2021-10-19 11:24:10|47451.7|47431.7|47446.7|47426.7|47452.8|47432.8|47446.7|47426.7|16
1634642680000|2021-10-19 11:24:40|47449.2|47429.2|47449.2|47429.2|47449.2|47429.2|47449.2|47429.2|2
1634642690000|2021-10-19 11:24:50|||||||||2
1634642700000|2021-10-19 11:25:00|47450.6|47430.6|47450.6|47430.6|47450.6|47430.6|47450.6|47430.6|1
1634642710000|2021-10-19 11:25:10|47454.2|47434.2|47461.7|47441.7|47461.7|47441.7|47454.2|47434.2|1
1634642720000|2021-10-19 11:25:20|47462.8|47442.8|47477.8|47457.8|47477.8|47457.8|47462.8|47442.8|4
1634642730000|2021-10-19 11:25:30|47478.1|47458.1|47481.7|47461.7|47481.7|47461.7|47476.7|47456.7|8
1634642740000|2021-10-19 11:25:40|47480.6|47460.6|47475.3|47455.3|47480.6|47460.6|47475.3|47455.3|6
1634642750000|2021-10-19 11:25:50|47474.2|47454.2|47471.7|47451.7|47474.2|47454.2|47471.7|47451.7|4
1634642760000|2021-10-19 11:26:00|47470.3|47450.3|47471.7|47451.7|47471.7|47451.7|47470.3|47450.3|5
1634642770000|2021-10-19 11:26:10|47475.9|47455.9|47479.2|47459.2|47479.2|47459.2|47475.9|47455.9|2
1634642780000|2021-10-19 11:26:20|47481.7|47461.7|47483.9|47463.9|47483.9|47463.9|47481.7|47461.7|1
1634642790000|2021-10-19 11:26:30|47486.7|47466.7|47487.8|47467.8|47490.3|47470.3|47486.7|47466.7|2
1634642800000|2021-10-19 11:26:40|47489.2|47469.2|47491.7|47471.7|47491.7|47471.7|47489.2|47469.2|0
1634642810000|2021-10-19 11:26:50|47494.2|47474.2|47494.2|47474.2|47494.2|47474.2|47491.7|47471.7|1
1634642820000|2021-10-19 11:27:00|47492.8|47472.8|47491.7|47471.7|47492.8|47472.8|47490.3|47470.3|3
1634642830000|2021-10-19 11:27:10|47490.3|47470.3|47495.3|47475.3|47495.3|47475.3|47490.3|47470.3|3
1634642840000|2021-10-19 11:27:20|47498.1|47478.1|47505.3|47485.3|47510.3|47490.3|47498.1|47478.1|16
1634642850000|2021-10-19 11:27:30|47502.8|47482.8|47478.9|47458.9|47502.8|47482.8|47478.9|47458.9|3
1634642860000|2021-10-19 11:27:40|47476.4|47456.4|47467.8|47447.8|47476.4|47456.4|47467.8|47447.8|6
1634642870000|2021-10-19 11:27:50|47463.6|47443.6|47461.4|47441.4|47463.6|47443.6|47461.4|47441.4|5
1634642880000|2021-10-19 11:28:00|47458.9|47438.9|47458.9|47438.9|47458.9|47438.9|47458.9|47438.9|6
1634642890000|2021-10-19 11:28:10|47457.5|47437.5|47443.9|47423.9|47457.5|47437.5|47443.9|47423.9|17
1634642900000|2021-10-19 11:28:20|||||||||4
1634642910000|2021-10-19 11:28:30|47446.4|47426.4|47447.5|47427.5|47447.5|47427.5|47446.4|47426.4|4
1634642920000|2021-10-19 11:28:40|47446.7|47426.7|47443.9|47423.9|47446.7|47426.7|47443.9|47423.9|1
1634642930000|2021-10-19 11:28:50|47435.6|47415.6|47436.7|47416.7|47436.7|47416.7|47435.6|47415.6|20
1634642940000|2021-10-19 11:29:00|47452.5|47432.5|47466.4|47446.4|47466.4|47446.4|47452.5|47432.5|6
1634642950000|2021-10-19 11:29:10|47468.9|47448.9|47476.4|47456.4|47476.4|47456.4|47468.9|47448.9|4
1634642960000|2021-10-19 11:29:20|47475|47455|47470|47450|47475|47455|47466.1|47446.1|10
1634642970000|2021-10-19 11:29:30|47458.9|47438.9|47458.9|47438.9|47458.9|47438.9|47458.9|47438.9|2
1634642980000|2021-10-19 11:29:40|47457.5|47437.5|47457.5|47437.5|47457.5|47437.5|47457.5|47437.5|1
1634642990000|2021-10-19 11:29:50|47453.9|47433.9|47460|47440|47460|47440|47453.9|47433.9|5
1634643000000|2021-10-19 11:30:00|47468.6|47448.6|47457.2|47437.2|47478.9|47458.9|47457.2|47437.2|21
1634643010000|2021-10-19 11:30:10|47453.3|47433.3|47461.1|47441.1|47461.1|47441.1|47452.2|47432.2|16
1634643020000|2021-10-19 11:30:20|47463.6|47443.6|47463.3|47443.3|47466.1|47446.1|47461.1|47441.1|4
1634643030000|2021-10-19 11:30:30|47466.1|47446.1|47466.1|47446.1|47466.1|47446.1|47466.1|47446.1|0
1634643040000|2021-10-19 11:30:40|47467.2|47447.2|47469.7|47449.7|47469.7|47449.7|47467.2|47447.2|5
1634643050000|2021-10-19 11:30:50|47471.1|47451.1|47486.1|47466.1|47491.1|47471.1|47471.1|47451.1|13
1634643060000|2021-10-19 11:31:00|47487.2|47467.2|47488.6|47468.6|47488.6|47468.6|47487.2|47467.2|8
1634643070000|2021-10-19 11:31:10|47487.5|47467.5|47482.5|47462.5|47487.5|47467.5|47482.5|47462.5|3
1634643080000|2021-10-19 11:31:20|47486.1|47466.1|47486.1|47466.1|47486.1|47466.1|47486.1|47466.1|3
1634643090000|2021-10-19 11:31:30|47476.1|47456.1|47476.1|47456.1|47476.1|47456.1|47476.1|47456.1|11
1634643100000|2021-10-19 11:31:40|47481.1|47461.1|47481.1|47461.1|47481.1|47461.1|47481.1|47461.1|2
1634643110000|2021-10-19 11:31:50|47496.1|47476.1|47508.6|47488.6|47511.1|47491.1|47496.1|47476.1|16
1634643120000|2021-10-19 11:32:00|47507.2|47487.2|47519.7|47499.7|47526.1|47506.1|47507.2|47487.2|14
1634643130000|2021-10-19 11:32:10|47521.1|47501.1|47516.1|47496.1|47521.1|47501.1|47516.1|47496.1|7
1634643140000|2021-10-19 11:32:20|47510.3|47490.3|47502.5|47482.5|47510.3|47490.3|47502.5|47482.5|7
1634643150000|2021-10-19 11:32:30|47499.7|47479.7|47467.2|47447.2|47499.7|47479.7|47467.2|47447.2|14
1634643160000|2021-10-19 11:32:40|47470|47450|47468.6|47448.6|47471.1|47451.1|47468.6|47448.6|4
1634643170000|2021-10-19 11:32:50|47471.1|47451.1|47471.1|47451.1|47471.1|47451.1|47471.1|47451.1|7
1634643180000|2021-10-19 11:33:00|47473.6|47453.6|47481.1|47461.1|47482.2|47462.2|47473.6|47453.6|4
1634643190000|2021-10-19 11:33:10|47473.6|47453.6|47475|47455|47476.1|47456.1|47469.7|47449.7|15
1634643200000|2021-10-19 11:33:20|47473.6|47453.6|47471.1|47451.1|47473.6|47453.6|47470|47450|5
1634643210000|2021-10-19 11:33:30|47469.7|47449.7|47466.1|47446.1|47469.7|47449.7|47466.1|47446.1|10
1634643220000|2021-10-19 11:33:40|47467.5|47447.5|47465|47445|47468.6|47448.6|47462.5|47442.5|19
1634643230000|2021-10-19 11:33:50|47463.6|47443.6|47465|47445|47465|47445|47463.6|47443.6|6
1634643240000|2021-10-19 11:34:00|47466.1|47446.1|47476.1|47456.1|47478.6|47458.6|47466.1|47446.1|15
1634643250000|2021-10-19 11:34:10|47475|47455|47416.1|47396.1|47477.5|47457.5|47412.5|47392.5|20
1634643260000|2021-10-19 11:34:20|47415|47395|47420.8|47400.8|47420.8|47400.8|47412.5|47392.5|15
1634643270000|2021-10-19 11:34:30|47421.9|47401.9|47428.6|47408.6|47434.7|47414.7|47421.9|47401.9|16
1634643280000|2021-10-19 11:34:40|47432.5|47412.5|47435|47415|47435|47415|47420|47400|14
1634643290000|2021-10-19 11:34:50|47436.1|47416.1|47461.1|47441.1|47461.1|47441.1|47436.1|47416.1|18
1634643300000|2021-10-19 11:35:00|47458.6|47438.6|47456.1|47436.1|47461.1|47441.1|47453.6|47433.6|10
1634643310000|2021-10-19 11:35:10|47458.6|47438.6|47471.1|47451.1|47471.1|47451.1|47458.6|47438.6|26
1634643320000|2021-10-19 11:35:20|47472.2|47452.2|47455.9|47435.9|47472.2|47452.2|47455.9|47435.9|9
1634643330000|2021-10-19 11:35:30|47450.3|47430.3|47460.5|47440.5|47464.7|47444.7|47450.3|47430.3|11
1634643350000|2021-10-19 11:35:50|47460.8|47440.8|47437.2|47417.2|47467.2|47447.2|47437.2|47417.2|14
1634643360000|2021-10-19 11:36:00|47438.6|47418.6|47450.8|47430.8|47450.8|47430.8|47438.6|47418.6|6
1634643370000|2021-10-19 11:36:10|47453.6|47433.6|47452.5|47432.5|47453.6|47433.6|47452.5|47432.5|2
1634643380000|2021-10-19 11:36:20|||||||||2
1634643390000|2021-10-19 11:36:30|47461.1|47441.1|47453.6|47433.6|47466.1|47446.1|47453.6|47433.6|9
1634643400000|2021-10-19 11:36:40|47452.5|47432.5|47438.6|47418.6|47452.5|47432.5|47438.6|47418.6|6
1634643410000|2021-10-19 11:36:50|47436.1|47416.1|47425.8|47405.8|47436.1|47416.1|47424.4|47404.4|5
1634643420000|2021-10-19 11:37:00|47427.2|47407.2|47428.6|47408.6|47443.6|47423.6|47427.2|47407.2|10
1634643430000|2021-10-19 11:37:10|47431.1|47411.1|47434.7|47414.7|47434.7|47414.7|47431.1|47411.1|3
1634643440000|2021-10-19 11:37:20|47439.7|47419.7|47448.6|47428.6|47448.6|47428.6|47439.7|47419.7|3
1634643450000|2021-10-19 11:37:30|47454.7|47434.7|47463.3|47443.3|47463.3|47443.3|47453.3|47433.3|8
1634643460000|2021-10-19 11:37:40|47461.1|47441.1|47473.6|47453.6|47473.6|47453.6|47461.1|47441.1|6
1634643470000|2021-10-19 11:37:50|47471.1|47451.1|47446.1|47426.1|47471.1|47451.1|47441.1|47421.1|18
1634643480000|2021-10-19 11:38:00|47443.6|47423.6|47426.1|47406.1|47443.6|47423.6|47426.1|47406.1|9
1634643490000|2021-10-19 11:38:10|47424.7|47404.7|47418.6|47398.6|47424.7|47404.7|47417.5|47397.5|6
1634643500000|2021-10-19 11:38:20|47417.2|47397.2|47416.1|47396.1|47418.6|47398.6|47414.7|47394.7|6
1634643510000|2021-10-19 11:38:30|47417.5|47397.5|47421.1|47401.1|47421.1|47401.1|47417.5|47397.5|4
1634643520000|2021-10-19 11:38:40|47426.1|47406.1|47431.1|47411.1|47431.1|47411.1|47426.1|47406.1|3
1634643530000|2021-10-19 11:38:50|47429.7|47409.7|47422.5|47402.5|47434.7|47414.7|47422.5|47402.5|59
1634643540000|2021-10-19 11:39:00|47421.1|47401.1|47430|47410|47434.7|47414.7|47418.6|47398.6|28
1634643560000|2021-10-19 11:39:20|47427.5|47407.5|47441.1|47421.1|47441.1|47421.1|47426.1|47406.1|9
1634643570000|2021-10-19 11:39:30|47446.1|47426.1|47448.9|47428.9|47448.9|47428.9|47446.1|47426.1|6
1634643580000|2021-10-19 11:39:40|47450|47430|47449.7|47429.7|47450|47430|47449.7|47429.7|3
1634643590000|2021-10-19 11:39:50|47450.8|47430.8|47464.7|47444.7|47464.7|47444.7|47450.8|47430.8|12
1634643600000|2021-10-19 11:40:00|47466.4|47446.4|47470|47450|47475|47455|47466.4|47446.4|10
1634643610000|2021-10-19 11:40:10|47471.1|47451.1|47466.1|47446.1|47471.1|47451.1|47466.1|47446.1|3
1634643620000|2021-10-19 11:40:20|47467.5|47447.5|47471.1|47451.1|47471.1|47451.1|47467.5|47447.5|2
1634643630000|2021-10-19 11:40:30|47472.5|47452.5|47475|47455|47475|47455|47472.5|47452.5|3
1634643640000|2021-10-19 11:40:40|47476.1|47456.1|47478.6|47458.6|47478.6|47458.6|47476.1|47456.1|1
1634643650000|2021-10-19 11:40:50|47493.6|47473.6|47496.1|47476.1|47496.1|47476.1|47493.6|47473.6|5
1634643660000|2021-10-19 11:41:00|47493.9|47473.9|47481.1|47461.1|47493.9|47473.9|47481.1|47461.1|4
1634643670000|2021-10-19 11:41:10|47470|47450|47471.1|47451.1|47471.1|47451.1|47470|47450|6
1634643680000|2021-10-19 11:41:20|47473.6|47453.6|47467.2|47447.2|47473.6|47453.6|47467.2|47447.2|28
1634643690000|2021-10-19 11:41:30|47466.1|47446.1|47471.1|47451.1|47471.1|47451.1|47463.6|47443.6|10
1634643700000|2021-10-19 11:41:40|47473.3|47453.3|47473.9|47453.9|47476.1|47456.1|47473.3|47453.3|4
1634643710000|2021-10-19 11:41:50|47473.6|47453.6|47466.1|47446.1|47473.6|47453.6|47466.1|47446.1|3
1634643720000|2021-10-19 11:42:00|47465|47445|47458.6|47438.6|47465|47445|47458.6|47438.6|7
1634643730000|2021-10-19 11:42:10|47460|47440|47456.1|47436.1|47461.1|47441.1|47456.1|47436.1|1
1634643740000|2021-10-19 11:42:20|47455|47435|47451.1|47431.1|47455|47435|47451.1|47431.1|5
1634643750000|2021-10-19 11:42:30|47452.2|47432.2|47461.4|47441.4|47461.4|47441.4|47452.2|47432.2|4
1634643760000|2021-10-19 11:42:40|47466.1|47446.1|47468.6|47448.6|47470|47450|47466.1|47446.1|6
1634643770000|2021-10-19 11:42:50|47467.5|47447.5|47466.1|47446.1|47467.5|47447.5|47466.1|47446.1|0
1634643780000|2021-10-19 11:43:00|47457.5|47437.5|47453.6|47433.6|47457.5|47437.5|47450|47430|4
1634643790000|2021-10-19 11:43:10|47454.7|47434.7|47458.6|47438.6|47464.7|47444.7|47454.7|47434.7|12
1634643800000|2021-10-19 11:43:20|47457.5|47437.5|47451.1|47431.1|47457.5|47437.5|47451.1|47431.1|6
1634643810000|2021-10-19 11:43:30|||||||||1
1634643820000|2021-10-19 11:43:40|47452.5|47432.5|47452.5|47432.5|47452.5|47432.5|47452.5|47432.5|0
1634643830000|2021-10-19 11:43:50|47453.6|47433.6|47461.1|47441.1|47461.1|47441.1|47453.6|47433.6|9
1634643840000|2021-10-19 11:44:00|||||||||3
1634643850000|2021-10-19 11:44:10|47460|47440|47458.6|47438.6|47460|47440|47458.6|47438.6|0
1634643860000|2021-10-19 11:44:20|47461.1|47441.1|47455|47435|47461.1|47441.1|47455|47435|8
1634643870000|2021-10-19 11:44:30|47453.6|47433.6|47453.6|47433.6|47453.6|47433.6|47453.6|47433.6|0
1634643880000|2021-10-19 11:44:40|47456.1|47436.1|47460|47440|47461.1|47441.1|47456.1|47436.1|9
1634643900000|2021-10-19 11:45:00|47461.1|47441.1|47461.1|47441.1|47461.1|47441.1|47461.1|47441.1|0
1634643910000|2021-10-19 11:45:10|47458.9|47438.9|47458.9|47438.9|47458.9|47438.9|47458.9|47438.9|6
1634643920000|2021-10-19 11:45:20|47457.8|47437.8|47446.1|47426.1|47457.8|47437.8|47446.1|47426.1|3
1634643930000|2021-10-19 11:45:30|47451.1|47431.1|47456.1|47436.1|47456.1|47436.1|47451.1|47431.1|1
1634643940000|2021-10-19 11:45:40|47457.2|47437.2|47461.1|47441.1|47461.1|47441.1|47457.2|47437.2|4
1634643950000|2021-10-19 11:45:50|47452.2|47432.2|47450|47430|47452.2|47432.2|47450|47430|6
1634643960000|2021-10-19 11:46:00|47448.6|47428.6|47437.5|47417.5|47448.6|47428.6|47437.5|47417.5|13
1634643970000|2021-10-19 11:46:10|47436.1|47416.1|47422.5|47402.5|47436.1|47416.1|47422.5|47402.5|10
1634643980000|2021-10-19 11:46:20|||||||||1
1634643990000|2021-10-19 11:46:30|47425|47405|47428.6|47408.6|47428.6|47408.6|47425|47405|4
1634644000000|2021-10-19 11:46:40|||||||||3
1634644010000|2021-10-19 11:46:50|47426.1|47406.1|47426.1|47406.1|47428.6|47408.6|47423.6|47403.6|1
1634644020000|2021-10-19 11:47:00|47428.6|47408.6|47426.1|47406.1|47428.6|47408.6|47426.1|47406.1|2
1634644030000|2021-10-19 11:47:10|47427.2|47407.2|47431.1|47411.1|47431.1|47411.1|47426.1|47406.1|2
1634644040000|2021-10-19 11:47:20|||||||||1
1634644050000|2021-10-19 11:47:30|47432.2|47412.2|47434.7|47414.7|47434.7|47414.7|47432.2|47412.2|1
1634644060000|2021-10-19 11:47:40|47436.9|47416.9|47441.1|47421.1|47441.1|47421.1|47436.9|47416.9|1
1634644070000|2021-10-19 11:47:50|||||||||2
1634644080000|2021-10-19 11:48:00|47436.1|47416.1|47426.1|47406.1|47436.1|47416.1|47423.6|47403.6|6
1634644100000|2021-10-19 11:48:20|47423.3|47403.3|47421.1|47401.1|47423.3|47403.3|47421.1|47401.1|1
1634644110000|2021-10-19 11:48:30|||||||||6
1634644120000|2021-10-19 11:48:40|47422.2|47402.2|47426.1|47406.1|47426.1|47406.1|47421.1|47401.1|4
1634644130000|2021-10-19 11:48:50|47425|47405|47421.1|47401.1|47425|47405|47421.1|47401.1|3
1634644140000|2021-10-19 11:49:00|47420|47400|47416.1|47396.1|47421.1|47401.1|47416.1|47396.1|6
1634644150000|2021-10-19 11:49:10|47415|47395|47423.6|47403.6|47423.6|47403.6|47415|47395|12
1634644160000|2021-10-19 11:49:20|47426.1|47406.1|47437.2|47417.2|47437.2|47417.2|47426.1|47406.1|4
1634644170000|2021-10-19 11:49:30|47437.1|47417.1|47441|47421|47441|47421|47437.1|47417.1|2
1634644180000|2021-10-19 11:49:40|47439.9|47419.9|47439.9|47419.9|47439.9|47419.9|47439.9|47419.9|7
1634644200000|2021-10-19 11:50:00|47438.5|47418.5|47441|47421|47441|47421|47438.5|47418.5|1
1634644210000|2021-10-19 11:50:10|47444.6|47424.6|47451|47431|47451|47431|47444.6|47424.6|11
1634644220000|2021-10-19 11:50:20|47452.1|47432.1|47463.5|47443.5|47463.5|47443.5|47451|47431|17
1634644230000|2021-10-19 11:50:30|47466|47446|47470.7|47450.7|47470.7|47450.7|47466|47446|2
1634644240000|2021-10-19 11:50:40|47472.1|47452.1|47476|47456|47476|47456|47471|47451|3
1634644250000|2021-10-19 11:50:50|47473.5|47453.5|47486|47466|47486|47466|47471|47451|29
1634644260000|2021-10-19 11:51:00|47487.1|47467.1|47497.4|47477.4|47497.4|47477.4|47487.1|47467.1|23
1634644270000|2021-10-19 11:51:10|47496|47476|47496|47476|47496|47476|47496|47476|5
1634644290000|2021-10-19 11:51:30|47493.5|47473.5|47493.5|47473.5|47493.5|47473.5|47493.5|47473.5|2
1634644300000|2021-10-19 11:51:40|47494.9|47474.9|47497.4|47477.4|47497.4|47477.4|47494.9|47474.9|3
1634644310000|2021-10-19 11:51:50|47496|47476|47496|47476|47496|47476|47496|47476|2
1634644320000|2021-10-19 11:52:00|47492.4|47472.4|47492.4|47472.4|47492.4|47472.4|47492.4|47472.4|1
1634644330000|2021-10-19 11:52:10|47489.9|47469.9|47492.4|47472.4|47492.4|47472.4|47489.9|47469.9|5
1634644340000|2021-10-19 11:52:20|47491.3|47471.3|47492.4|47472.4|47493.5|47473.5|47491.3|47471.3|16
1634644350000|2021-10-19 11:52:30|47491.3|47471.3|47490.2|47470.2|47491.3|47471.3|47487.7|47467.7|46
1634644360000|2021-10-19 11:52:40|47491.6|47471.6|47492.7|47472.7|47495.2|47475.2|47491.6|47471.6|5
1634644370000|2021-10-19 11:52:50|47493.8|47473.8|47498.8|47478.8|47498.8|47478.8|47493.8|47473.8|4
1634644380000|2021-10-19 11:53:00|47503.8|47483.8|47503.8|47483.8|47503.8|47483.8|47503.8|47483.8|7
1634644390000|2021-10-19 11:53:10|47506.3|47486.3|47516.3|47496.3|47516.3|47496.3|47506.3|47486.3|19
1634644400000|2021-10-19 11:53:20|47527.7|47507.7|47525.2|47505.2|47527.7|47507.7|47523.8|47503.8|10
1634644410000|2021-10-19 11:53:30|47523|47503|47521.6|47501.6|47523|47503|47521.6|47501.6|4
1634644420000|2021-10-19 11:53:40|47523|47503|47524.1|47504.1|47524.1|47504.1|47523|47503|3
1634644430000|2021-10-19 11:53:50|47525.2|47505.2|47522.7|47502.7|47525.2|47505.2|47521.6|47501.6|10
1634644440000|2021-10-19 11:54:00|47526.3|47506.3|47531.6|47511.6|47531.6|47511.6|47526.3|47506.3|13
1634644450000|2021-10-19 11:54:10|47533.8|47513.8|47533.8|47513.8|47533.8|47513.8|47533.8|47513.8|3
1634644460000|2021-10-19 11:54:20|47532.7|47512.7|47530.2|47510.2|47532.7|47512.7|47530.2|47510.2|2
1634644470000|2021-10-19 11:54:30|47533.8|47513.8|47530.2|47510.2|47536.3|47516.3|47530.2|47510.2|16
1634644490000|2021-10-19 11:54:50|47529.1|47509.1|47530.2|47510.2|47530.2|47510.2|47527.7|47507.7|4
1634644500000|2021-10-19 11:55:00|47531.6|47511.6|47526.3|47506.3|47531.6|47511.6|47526.3|47506.3|2
1634644510000|2021-10-19 11:55:10|47521.3|47501.3|47516.3|47496.3|47521.3|47501.3|47516.3|47496.3|8
1634644520000|2021-10-19 11:55:20|47513.8|47493.8|47516.3|47496.3|47516.3|47496.3|47512.7|47492.7|2
1634644530000|2021-10-19 11:55:30|47514.9|47494.9|47513.8|47493.8|47514.9|47494.9|47513.8|47493.8|1
1634644540000|2021-10-19 11:55:40|||||||||2
1634644550000|2021-10-19 11:55:50|47512.7|47492.7|47511.3|47491.3|47512.7|47492.7|47511.3|47491.3|5
1634644560000|2021-10-19 11:56:00|47509.9|47489.9|47509.9|47489.9|47511.3|47491.3|47509.9|47489.9|0
1634644570000|2021-10-19 11:56:10|47508.8|47488.8|47506.3|47486.3|47508.8|47488.8|47506.3|47486.3|1
1634644590000|2021-10-19 11:56:30|47498.8|47478.8|47498.8|47478.8|47498.8|47478.8|47498.8|47478.8|9
1634644600000|2021-10-19 11:56:40|47497.4|47477.4|47496.3|47476.3|47497.4|47477.4|47494.9|47474.9|5
1634644610000|2021-10-19 11:56:50|47494.9|47474.9|47494.9|47474.9|47494.9|47474.9|47494.9|47474.9|0
1634644620000|2021-10-19 11:57:00|47496.3|47476.3|47494.9|47474.9|47496.3|47476.3|47494.9|47474.9|0
1634644630000|2021-10-19 11:57:10|47496.3|47476.3|47496.3|47476.3|47496.3|47476.3|47494.9|47474.9|1
1634644640000|2021-10-19 11:57:20|47494.9|47474.9|47494.9|47474.9|47496.3|47476.3|47494.9|47474.9|2
1634644650000|2021-10-19 11:57:30|47496.3|47476.3|47495.2|47475.2|47496.3|47476.3|47491.3|47471.3|1
1634644660000|2021-10-19 11:57:40|47492.7|47472.7|47495.2|47475.2|47495.2|47475.2|47492.7|47472.7|3
1634644670000|2021-10-19 11:57:50|47496.3|47476.3|47507.7|47487.7|47507.7|47487.7|47496.3|47476.3|9
1634644680000|2021-10-19 11:58:00|47506.6|47486.6|47518.8|47498.8|47518.8|47498.8|47505.2|47485.2|12
1634644690000|2021-10-19 11:58:10|47520.2|47500.2|47520.2|47500.2|47520.2|47500.2|47520.2|47500.2|1
1634644700000|2021-10-19 11:58:20|47516.3|47496.3|47516.3|47496.3|47516.3|47496.3|47516.3|47496.3|6
1634644730000|2021-10-19 11:58:50|47513.8|47493.8|47507.7|47487.7|47513.8|47493.8|47507.7|47487.7|4
1634644740000|2021-10-19 11:59:00|||||||||3
1634644750000|2021-10-19 11:59:10|47505.5|47485.5|47502.7|47482.7|47505.5|47485.5|47502.7|47482.7|4
1634644760000|2021-10-19 11:59:20|47501.3|47481.3|47499.9|47479.9|47501.3|47481.3|47499.9|47479.9|0
1634644770000|2021-10-19 11:59:30|47498.5|47478.5|47507.7|47487.7|47507.7|47487.7|47498.5|47478.5|6
1634644780000|2021-10-19 11:59:40|||||||||2
1634644800000|2021-10-19 12:00:00|47508.8|47488.8|47506.3|47486.3|47513.8|47493.8|47506.3|47486.3|14
1634644810000|2021-10-19 12:00:10|47504.9|47484.9|47502.7|47482.7|47504.9|47484.9|47500.2|47480.2|6
1634644820000|2021-10-19 12:00:20|47504.1|47484.1|47505.2|47485.2|47505.2|47485.2|47504.1|47484.1|3
1634644830000|2021-10-19 12:00:30|47503.8|47483.8|47508.8|47488.8|47508.8|47488.8|47503.8|47483.8|12
1634644840000|2021-10-19 12:00:40|47510.2|47490.2|47548.8|47528.8|47548.8|47528.8|47510.2|47490.2|22
1634644850000|2021-10-19 12:00:50|47547.4|47527.4|47558.8|47538.8|47560.2|47540.2|47546.3|47526.3|16
1634644860000|2021-10-19 12:01:00|47557.4|47537.4|47538.8|47518.8|47557.4|47537.4|47537.7|47517.7|20
1634644870000|2021-10-19 12:01:10|47534.9|47514.9|47528.8|47508.8|47534.9|47514.9|47528.8|47508.8|3
1634644880000|2021-10-19 12:01:20|47531.3|47511.3|47530.2|47510.2|47532.7|47512.7|47528.8|47508.8|23
1634644890000|2021-10-19 12:01:30|||||||||1
1634644900000|2021-10-19 12:01:40|||||||||2
1634644910000|2021-10-19 12:01:50|47531.3|47511.3|47542.4|47522.4|47542.4|47522.4|47527.4|47507.4|27
1634644940000|2021-10-19 12:02:20|47541.3|47521.3|47531.3|47511.3|47541.3|47521.3|47530.2|47510.2|11
1634644950000|2021-10-19 12:02:30|47529.9|47509.9|47528.8|47508.8|47529.9|47509.9|47528.8|47508.8|1
1634644960000|2021-10-19 12:02:40|47530.2|47510.2|47528.8|47508.8|47530.2|47510.2|47526.3|47506.3|4
1634644970000|2021-10-19 12:02:50|47529.9|47509.9|47533.8|47513.8|47533.8|47513.8|47529.9|47509.9|4
1634644980000|2021-10-19 12:03:00|47528.8|47508.8|47526.3|47506.3|47528.8|47508.8|47526.3|47506.3|7
1634644990000|2021-10-19 12:03:10|||||||||1
1634645000000|2021-10-19 12:03:20|47525.2|47505.2|47527.7|47507.7|47527.7|47507.7|47525.2|47505.2|0
1634645010000|2021-10-19 12:03:30|47528.8|47508.8|47528.8|47508.8|47528.8|47508.8|47525.2|47505.2|1
1634645020000|2021-10-19 12:03:40|47527.7|47507.7|47528.8|47508.8|47528.8|47508.8|47525.2|47505.2|7
1634645030000|2021-10-19 12:03:50|47526.3|47506.3|47526.3|47506.3|47526.3|47506.3|47526.3|47506.3|3
1634645040000|2021-10-19 12:04:00|47521.3|47501.3|47489.1|47469.1|47521.3|47501.3|47489.1|47469.1|33
1634645050000|2021-10-19 12:04:10|47490.5|47470.5|47491.6|47471.6|47494.1|47474.1|47490.5|47470.5|6
1634645060000|2021-10-19 12:04:20|47489.1|47469.1|47487.2|47467.2|47489.1|47469.1|47483.6|47463.6|46
1634645070000|2021-10-19 12:04:30|47489.4|47469.4|47489.4|47469.4|47489.4|47469.4|47489.4|47469.4|11
1634645080000|2021-10-19 12:04:40|47486.1|47466.1|47499.7|47479.7|47499.7|47479.7|47485.8|47465.8|7
1634645090000|2021-10-19 12:04:50|47502.2|47482.2|47503.6|47483.6|47503.6|47483.6|47501.1|47481.1|2
1634645100000|2021-10-19 12:05:00|47507.2|47487.2|47507.2|47487.2|47508.6|47488.6|47507.2|47487.2|3
1634645110000|2021-10-19 12:05:10|47503.9|47483.9|47491.4|47471.4|47503.9|47483.9|47491.4|47471.4|18
1634645120000|2021-10-19 12:05:20|47490.3|47470.3|47499.4|47479.4|47499.4|47479.4|47489.7|47469.7|6
1634645130000|2021-10-19 12:05:30|47500.8|47480.8|47510.8|47490.8|47514.4|47494.4|47500.8|47480.8|36
1634645140000|2021-10-19 12:05:40|47512.2|47492.2|47513.3|47493.3|47513.3|47493.3|47509.7|47489.7|3
1634645160000|2021-10-19 12:06:00|47512.2|47492.2|47512.2|47492.2|47512.2|47492.2|47512.2|47492.2|5
1634645170000|2021-10-19 12:06:10|47513.3|47493.3|47510.8|47490.8|47513.3|47493.3|47510.8|47490.8|1
1634645180000|2021-10-19 12:06:20|47512.2|47492.2|47513.3|47493.3|47515.8|47495.8|47512.2|47492.2|5
1634645190000|2021-10-19 12:06:30|47514.4|47494.4|47510.8|47490.8|47514.4|47494.4|47510.8|47490.8|1
1634645200000|2021-10-19 12:06:40|47513.3|47493.3|47510.8|47490.8|47513.3|47493.3|47510.8|47490.8|1
1634645210000|2021-10-19 12:06:50|47511.9|47491.9|47493.3|47473.3|47511.9|47491.9|47492.2|47472.2|17
1634645220000|2021-10-19 12:07:00|47491.1|47471.1|47494.4|47474.4|47494.4|47474.4|47489.4|47469.4|6
1634645230000|2021-10-19 12:07:10|47495.5|47475.5|47495.5|47475.5|47495.5|47475.5|47495.5|47475.5|0
1634645240000|2021-10-19 12:07:20|47494.4|47474.4|47482.8|47462.8|47494.4|47474.4|47482.8|47462.8|18
1634645250000|2021-10-19 12:07:30|47483.9|47463.9|47496.1|47476.1|47496.1|47476.1|47483.9|47463.9|6
1634645260000|2021-10-19 12:07:40|47491.1|47471.1|47479.2|47459.2|47493.6|47473.6|47479.2|47459.2|22
1634645270000|2021-10-19 12:07:50|47480.3|47460.3|47481.7|47461.7|47481.7|47461.7|47480.3|47460.3|3
1634645280000|2021-10-19 12:08:00|47483.9|47463.9|47483.9|47463.9|47483.9|47463.9|47483.9|47463.9|1
1634645290000|2021-10-19 12:08:10|47486.4|47466.4|47487.8|47467.8|47487.8|47467.8|47486.4|47466.4|1
1634645300000|2021-10-19 12:08:20|47488.9|47468.9|47490|47470|47493.9|47473.9|47488.9|47468.9|18
1634645310000|2021-10-19 12:08:30|47491.4|47471.4|47490|47470|47491.4|47471.4|47490|47470|1
1634645320000|2021-10-19 12:08:40|47491.4|47471.4|47491.4|47471.4|47491.4|47471.4|47491.4|47471.4|0
1634645330000|2021-10-19 12:08:50|47492.5|47472.5|47496.4|47476.4|47496.4|47476.4|47492.5|47472.5|1
1634645340000|2021-10-19 12:09:00|47498.9|47478.9|47492.8|47472.8|47501.4|47481.4|47492.8|47472.8|6
1634645350000|2021-10-19 12:09:10|47491.4|47471.4|47491.4|47471.4|47491.4|47471.4|47491.4|47471.4|1
1634645360000|2021-10-19 12:09:20|47489.2|47469.2|47478.1|47458.1|47489.2|47469.2|47478.1|47458.1|9
1634645370000|2021-10-19 12:09:30|47479.2|47459.2|47479.2|47459.2|47479.2|47459.2|47479.2|47459.2|3
1634645380000|2021-10-19 12:09:40|47480.6|47460.6|47455.6|47435.6|47480.6|47460.6|47455.6|47435.6|21
1634645390000|2021-10-19 12:09:50|47456.7|47436.7|47464.2|47444.2|47464.2|47444.2|47456.7|47436.7|6
1634645400000|2021-10-19 12:10:00|47467|47447|47512.5|47492.5|47512.5|47492.5|47462|47442|37
1634645410000|2021-10-19 12:10:10|47510.3|47490.3|47447.8|47427.8|47510.3|47490.3|47447.8|47427.8|48
1634645420000|2021-10-19 12:10:20|47445.3|47425.3|47449.2|47429.2|47454.2|47434.2|47445.3|47425.3|23
1634645430000|2021-10-19 12:10:30|47428.7|47408.7|47413.1|47393.1|47428.7|47408.7|47410.6|47390.6|21
1634645440000|2021-10-19 12:10:40|47417.8|47397.8|47430.6|47410.6|47430.6|47410.6|47417.8|47397.8|13
1634645450000|2021-10-19 12:10:50|47433.1|47413.1|47433.1|47413.1|47433.1|47413.1|47433.1|47413.1|9
1634645460000|2021-10-19 12:11:00|47432|47412|47439.2|47419.2|47439.2|47419.2|47429.5|47409.5|17
1634645470000|2021-10-19 12:11:10|47438.1|47418.1|47439.2|47419.2|47439.2|47419.2|47438.1|47418.1|0
1634645480000|2021-10-19 12:11:20|47440.6|47420.6|47440.6|47420.6|47440.6|47420.6|47440.6|47420.6|7
1634645490000|2021-10-19 12:11:30|47443.1|47423.1|47455.3|47435.3|47455.3|47435.3|47443.1|47423.1|7
1634645500000|2021-10-19 12:11:40|47456.4|47436.4|47461.7|47441.7|47464.2|47444.2|47456.4|47436.4|3
1634645510000|2021-10-19 12:11:50|47463.1|47443.1|47469.2|47449.2|47469.2|47449.2|47463.1|47443.1|6
1634645520000|2021-10-19 12:12:00|47471.7|47451.7|47472|47452|47476.7|47456.7|47471.7|47451.7|13
1634645530000|2021-10-19 12:12:10|47470.9|47450.9|47472|47452|47472|47452|47470.9|47450.9|2
1634645540000|2021-10-19 12:12:20|||||||||5
1634645550000|2021-10-19 12:12:30|47469.5|47449.5|47506.7|47486.7|47506.7|47486.7|47467|47447|19
1634645560000|2021-10-19 12:12:40|47520.3|47500.3|47547.8|47527.8|47564.2|47544.2|47520.3|47500.3|54
1634645570000|2021-10-19 12:12:50|47546.4|47526.4|47540.3|47520.3|47546.4|47526.4|47540.3|47520.3|6
1634645580000|2021-10-19 12:13:00|47539.2|47519.2|47539.2|47519.2|47539.2|47519.2|47538.1|47518.1|8
1634645590000|2021-10-19 12:13:10|47541.7|47521.7|47536.4|47516.4|47541.7|47521.7|47536.4|47516.4|7
1634645600000|2021-10-19 12:13:20|47535|47515|47536.4|47516.4|47536.4|47516.4|47533.9|47513.9|3
1634645610000|2021-10-19 12:13:30|47538.9|47518.9|47548.9|47528.9|47553.9|47533.9|47538.9|47518.9|5
1634645620000|2021-10-19 12:13:40|47547.5|47527.5|47540.3|47520.3|47547.5|47527.5|47540.3|47520.3|3
1634645630000|2021-10-19 12:13:50|47541.4|47521.4|47547.8|47527.8|47549.2|47529.2|47538.9|47518.9|13
1634645640000|2021-10-19 12:14:00|||||||||1
1634645650000|2021-10-19 12:14:10|47552.2|47532.2|47556.4|47536.4|47558.9|47538.9|47552.2|47532.2|23
1634645660000|2021-10-19 12:14:20|47557.5|47537.5|47560|47540|47560|47540|47557.5|47537.5|0
1634645670000|2021-10-19 12:14:30|47556.4|47536.4|47556.4|47536.4|47556.4|47536.4|47556.4|47536.4|3
1634645680000|2021-10-19 12:14:40|47561.4|47541.4|47551.4|47531.4|47561.4|47541.4|47551.4|47531.4|8
1634645690000|2021-10-19 12:14:50|47548.9|47528.9|47548.9|47528.9|47548.9|47528.9|47548.9|47528.9|0
1634645700000|2021-10-19 12:15:00|47550|47530|47521.4|47501.4|47550|47530|47516.4|47496.4|37
1634645710000|2021-10-19 12:15:10|||||||||2
1634645720000|2021-10-19 12:15:20|47522.5|47502.5|47532.5|47512.5|47532.5|47512.5|47522.5|47502.5|6
1634645730000|2021-10-19 12:15:30|47533.6|47513.6|47532.5|47512.5|47533.6|47513.6|47532.5|47512.5|0
1634645740000|2021-10-19 12:15:40|47533.6|47513.6|47538.6|47518.6|47538.6|47518.6|47533.6|47513.6|3
1634645750000|2021-10-19 12:15:50|47538.9|47518.9|47536.4|47516.4|47538.9|47518.9|47536.4|47516.4|4
1634645760000|2021-10-19 12:16:00|47535|47515|47535|47515|47535|47515|47535|47515|3
1634645770000|2021-10-19 12:16:10|47536.1|47516.1|47538.6|47518.6|47538.6|47518.6|47536.1|47516.1|10
1634645780000|2021-10-19 12:16:20|47535|47515|47533.9|47513.9|47535|47515|47533.9|47513.9|6
1634645790000|2021-10-19 12:16:30|47532.5|47512.5|47525.3|47505.3|47535|47515|47525.3|47505.3|6
1634645800000|2021-10-19 12:16:40|47523.9|47503.9|47520|47500|47523.9|47503.9|47518.9|47498.9|2
1634645810000|2021-10-19 12:16:50|47516.4|47496.4|47517.5|47497.5|47517.5|47497.5|47516.4|47496.4|6
1634645820000|2021-10-19 12:17:00|47516.4|47496.4|47513.9|47493.9|47516.4|47496.4|47513.9|47493.9|2
1634645830000|2021-10-19 12:17:10|47515|47495|47515|47495|47515|47495|47515|47495|2
1634645840000|2021-10-19 12:17:20|47516.1|47496.1|47517.5|47497.5|47517.5|47497.5|47516.1|47496.1|10
1634645850000|2021-10-19 12:17:30|||||||||3
1634645860000|2021-10-19 12:17:40|47515|47495|47515|47495|47516.4|47496.4|47515|47495|2
1634645870000|2021-10-19 12:17:50|||||||||7
1634645880000|2021-10-19 12:18:00|47513.9|47493.9|47512.5|47492.5|47513.9|47493.9|47512.5|47492.5|8
1634645890000|2021-10-19 12:18:10|||||||||6
1634645900000|2021-10-19 12:18:20|47507.8|47487.8|47501.4|47481.4|47507.8|47487.8|47501.4|47481.4|21
1634645910000|2021-10-19 12:18:30|47502.8|47482.8|47498.9|47478.9|47502.8|47482.8|47498.9|47478.9|6
1634645920000|2021-10-19 12:18:40|47497.8|47477.8|47504.2|47484.2|47504.2|47484.2|47492.8|47472.8|12
1634645930000|2021-10-19 12:18:50|47507.8|47487.8|47535.3|47515.3|47535.3|47515.3|47507.8|47487.8|11
1634645940000|2021-10-19 12:19:00|47531.4|47511.4|47515.3|47495.3|47532.8|47512.8|47515.3|47495.3|10
1634645950000|2021-10-19 12:19:10|47516.7|47496.7|47533.8|47513.8|47533.8|47513.8|47516.7|47496.7|4
1634645960000|2021-10-19 12:19:20|47532.4|47512.4|47527.7|47507.7|47533.8|47513.8|47527.7|47507.7|16
1634645970000|2021-10-19 12:19:30|47526.3|47506.3|47531.3|47511.3|47531.3|47511.3|47526.3|47506.3|10
1634645980000|2021-10-19 12:19:40|||||||||2
1634645990000|2021-10-19 12:19:50|47526.3|47506.3|47507.7|47487.7|47526.3|47506.3|47507.7|47487.7|17
1634646000000|2021-10-19 12:20:00|47508.8|47488.8|47512.7|47492.7|47512.7|47492.7|47508.8|47488.8|5
1634646020000|2021-10-19 12:20:20|47511.3|47491.3|47511.3|47491.3|47511.3|47491.3|47511.3|47491.3|4
1634646030000|2021-10-19 12:20:30|47510.2|47490.2|47509.9|47489.9|47510.2|47490.2|47507.1|47487.1|9
1634646040000|2021-10-19 12:20:40|47507.7|47487.7|47504.9|47484.9|47507.7|47487.7|47504.9|47484.9|3
1634646050000|2021-10-19 12:20:50|||||||||3
1634646060000|2021-10-19 12:21:00|47502.4|47482.4|47483.8|47463.8|47502.4|47482.4|47483.8|47463.8|17
1634646070000|2021-10-19 12:21:10|47484.9|47464.9|47484.9|47464.9|47484.9|47464.9|47484.9|47464.9|7
1634646080000|2021-10-19 12:21:20|47486.3|47466.3|47492.4|47472.4|47492.4|47472.4|47486.3|47466.3|3
1634646090000|2021-10-19 12:21:30|47494.9|47474.9|47494.9|47474.9|47494.9|47474.9|47494.9|47474.9|0
1634646100000|2021-10-19 12:21:40|47493.8|47473.8|47491.3|47471.3|47493.8|47473.8|47491.3|47471.3|6
1634646110000|2021-10-19 12:21:50|47493.5|47473.5|47499.9|47479.9|47499.9|47479.9|47493.5|47473.5|8
1634646120000|2021-10-19 12:22:00|47501|47481|47509.9|47489.9|47509.9|47489.9|47501|47481|4
1634646130000|2021-10-19 12:22:10|47512.4|47492.4|47514.9|47494.9|47514.9|47494.9|47512.4|47492.4|1
1634646140000|2021-10-19 12:22:20|47516.3|47496.3|47519.9|47499.9|47519.9|47499.9|47514.9|47494.9|2
1634646150000|2021-10-19 12:22:30|47521.3|47501.3|47514.9|47494.9|47521.3|47501.3|47514.9|47494.9|4
1634646160000|2021-10-19 12:22:40|47513.8|47493.8|47509.9|47489.9|47513.8|47493.8|47509.9|47489.9|4
1634646200000|2021-10-19 12:23:20|47508.8|47488.8|47504.6|47484.6|47508.8|47488.8|47504.6|47484.6|1
1634646210000|2021-10-19 12:23:30|||||||||1
1634646220000|2021-10-19 12:23:40|47502.4|47482.4|47495.2|47475.2|47502.4|47482.4|47495.2|47475.2|3
1634646230000|2021-10-19 12:23:50|47493.8|47473.8|47498.5|47478.5|47499.9|47479.9|47493.5|47473.5|25
1634646240000|2021-10-19 12:24:00|47496|47476|47502.1|47482.1|47502.1|47482.1|47492.4|47472.4|10
1634646250000|2021-10-19 12:24:10|47506|47486|47506|47486|47506|47486|47506|47486|2
1634646270000|2021-10-19 12:24:30|47502.7|47482.7|47491|47471|47502.7|47482.7|47488.5|47468.5|14
1634646280000|2021-10-19 12:24:40|47492.1|47472.1|47499.9|47479.9|47499.9|47479.9|47492.1|47472.1|6
1634646290000|2021-10-19 12:24:50|47502.4|47482.4|47498.5|47478.5|47503.5|47483.5|47498.5|47478.5|1
1634646300000|2021-10-19 12:25:00|47499.6|47479.6|47524.9|47504.9|47524.9|47504.9|47499.6|47479.6|11
1634646310000|2021-10-19 12:25:10|47526.3|47506.3|47538.5|47518.5|47539.6|47519.6|47526.3|47506.3|5
1634646320000|2021-10-19 12:25:20|47539.9|47519.9|47542.1|47522.1|47542.1|47522.1|47539.6|47519.6|10
1634646330000|2021-10-19 12:25:30|47543.2|47523.2|47561|47541|47569.9|47549.9|47543.2|47523.2|64
1634646340000|2021-10-19 12:25:40|47563.5|47543.5|47553.5|47533.5|47566|47546|47553.5|47533.5|6
1634646350000|2021-10-19 12:25:50|47556|47536|47578.5|47558.5|47582.1|47562.1|47553.5|47533.5|38
1634646360000|2021-10-19 12:26:00|47576.3|47556.3|47571|47551|47576.3|47556.3|47571|47551|7
1634646370000|2021-10-19 12:26:10|47573.5|47553.5|47557.4|47537.4|47573.5|47553.5|47557.1|47537.1|24
1634646380000|2021-10-19 12:26:20|47553.5|47533.5|47559.6|47539.6|47559.6|47539.6|47553.5|47533.5|6
1634646390000|2021-10-19 12:26:30|47561|47541|47563.5|47543.5|47563.5|47543.5|47561|47541|13
1634646400000|2021-10-19 12:26:40|47561.3|47541.3|47548.5|47528.5|47561.3|47541.3|47548.5|47528.5|8
1634646410000|2021-10-19 12:26:50|47549.9|47529.9|47546|47526|47551|47531|47546|47526|6
1634646420000|2021-10-19 12:27:00|47544.6|47524.6|47531|47511|47544.6|47524.6|47531|47511|2
1634646430000|2021-10-19 12:27:10|47529.6|47509.6|47509.9|47489.9|47531|47511|47509.9|47489.9|8
1634646440000|2021-10-19 12:27:20|47507.7|47487.7|47497.4|47477.4|47507.7|47487.7|47494.9|47474.9|46
1634646450000|2021-10-19 12:27:30|47496.3|47476.3|47497.4|47477.4|47497.4|47477.4|47496.3|47476.3|2
1634646460000|2021-10-19 12:27:40|47498.5|47478.5|47487.4|47467.4|47498.5|47478.5|47487.4|47467.4|5
1634646470000|2021-10-19 12:27:50|47483.5|47463.5|47481|47461|47483.5|47463.5|47481|47461|2
1634646480000|2021-10-19 12:28:00|47482.4|47462.4|47469.1|47449.1|47482.4|47462.4|47469.1|47449.1|47
1634646490000|2021-10-19 12:28:10|47468|47448|47480.5|47460.5|47481.9|47461.9|47468|47448|13
1634646500000|2021-10-19 12:28:20|47481.9|47461.9|47484.4|47464.4|47484.4|47464.4|47481.9|47461.9|4
1634646510000|2021-10-19 12:28:30|47485.5|47465.5|47485.5|47465.5|47485.5|47465.5|47485.5|47465.5|7
1634646520000|2021-10-19 12:28:40|47483.3|47463.3|47481.9|47461.9|47483.3|47463.3|47481.9|47461.9|5
1634646530000|2021-10-19 12:28:50|47478.3|47458.3|47476.9|47456.9|47478.3|47458.3|47476.9|47456.9|3
1634646540000|2021-10-19 12:29:00|47474.4|47454.4|47469.4|47449.4|47474.4|47454.4|47469.4|47449.4|24
1634646550000|2021-10-19 12:29:10|||||||||10
1634646560000|2021-10-19 12:29:20|47468.3|47448.3|47466.9|47446.9|47468.3|47448.3|47466.9|47446.9|19
1634646570000|2021-10-19 12:29:30|||||||||1
1634646580000|2021-10-19 12:29:40|47469.4|47449.4|47473|47453|47473|47453|47469.4|47449.4|5
1634646590000|2021-10-19 12:29:50|47471.6|47451.6|47470.5|47450.5|47473|47453|47470.5|47450.5|10
1634646600000|2021-10-19 12:30:00|47468|47448|47445.5|47425.5|47468|47448|47445.5|47425.5|39
1634646610000|2021-10-19 12:30:10|47443|47423|47433|47413|47443|47423|47431.9|47411.9|21
1634646620000|2021-10-19 12:30:20|47430.5|47410.5|47423|47403|47430.5|47410.5|47420.5|47400.5|24
1634646630000|2021-10-19 12:30:30|47424.1|47404.1|47480.2|47460.2|47480.2|47460.2|47424.1|47404.1|14
1634646640000|2021-10-19 12:30:40|47483|47463|47458|47438|47485.5|47465.5|47458|47438|11
1634646650000|2021-10-19 12:30:50|47459.1|47439.1|47463|47443|47463|47443|47459.1|47439.1|9
1634646660000|2021-10-19 12:31:00|47454.7|47434.7|47450.5|47430.5|47454.7|47434.7|47450.5|47430.5|3
1634646670000|2021-10-19 12:31:10|47444.4|47424.4|47443|47423|47444.4|47424.4|47443|47423|12
1634646680000|2021-10-19 12:31:20|47430.5|47410.5|47430.5|47410.5|47430.5|47410.5|47430.5|47410.5|6
1634646690000|2021-10-19 12:31:30|47431.9|47411.9|47430.5|47410.5|47435.5|47415.5|47430.5|47410.5|9
1634646700000|2021-10-19 12:31:40|47425.5|47405.5|47413|47393|47425.5|47405.5|47413|47393|12
1634646710000|2021-10-19 12:31:50|47414.1|47394.1|47418|47398|47418|47398|47414.1|47394.1|7
1634646720000|2021-10-19 12:32:00|47419.4|47399.4|47415.5|47395.5|47420.5|47400.5|47415.5|47395.5|22
1634646730000|2021-10-19 12:32:10|47411.9|47391.9|47410.8|47390.8|47411.9|47391.9|47410.8|47390.8|13
1634646740000|2021-10-19 12:32:20|47409.7|47389.7|47415.5|47395.5|47415.5|47395.5|47409.4|47389.4|7
1634646750000|2021-10-19 12:32:30|47418|47398|47438|47418|47438|47418|47418|47398|6
1634646760000|2021-10-19 12:32:40|||||||||3
1634646770000|2021-10-19 12:32:50|47435.5|47415.5|47421.6|47401.6|47435.5|47415.5|47421.6|47401.6|11
1634646780000|2021-10-19 12:33:00|47420.5|47400.5|47418|47398|47423|47403|47418|47398|10
1634646790000|2021-10-19 12:33:10|47415.8|47395.8|47409.4|47389.4|47415.8|47395.8|47408|47388|25
1634646800000|2021-10-19 12:33:20|47415.5|47395.5|47415.5|47395.5|47415.5|47395.5|47415.5|47395.5|3
1634646810000|2021-10-19 12:33:30|47416.6|47396.6|47420.5|47400.5|47420.5|47400.5|47416.6|47396.6|4
1634646820000|2021-10-19 12:33:40|47423|47403|47426.9|47406.9|47426.9|47406.9|47423|47403|5
1634646830000|2021-10-19 12:33:50|47429.1|47409.1|47430.5|47410.5|47430.5|47410.5|47429.1|47409.1|19
1634646840000|2021-10-19 12:34:00|47431.6|47411.6|47406.9|47386.9|47433|47413|47406.9|47386.9|70
1634646850000|2021-10-19 12:34:10|47408|47388|47406.9|47386.9|47408|47388|47406.9|47386.9|2
1634646860000|2021-10-19 12:34:20|47404.4|47384.4|47408|47388|47408|47388|47404.4|47384.4|14
1634646870000|2021-10-19 12:34:30|47409.1|47389.1|47430.5|47410.5|47430.5|47410.5|47409.1|47389.1|13
1634646880000|2021-10-19 12:34:40|47425.8|47405.8|47415.5|47395.5|47425.8|47405.8|47415.5|47395.5|1
1634646890000|2021-10-19 12:34:50|47414.4|47394.4|47415.5|47395.5|47415.5|47395.5|47410.5|47390.5|12
1634646900000|2021-10-19 12:35:00|47416.6|47396.6|47420.5|47400.5|47420.5|47400.5|47416.6|47396.6|4
1634646910000|2021-10-19 12:35:10|47418|47398|47416.6|47396.6|47420.5|47400.5|47416.6|47396.6|12
1634646920000|2021-10-19 12:35:20|47414.1|47394.1|47416.6|47396.6|47416.6|47396.6|47414.1|47394.1|6
1634646930000|2021-10-19 12:35:30|47419.1|47399.1|47425.5|47405.5|47425.5|47405.5|47419.1|47399.1|15
1634646940000|2021-10-19 12:35:40|47430.5|47410.5|47426.9|47406.9|47433|47413|47426.9|47406.9|8
1634646950000|2021-10-19 12:35:50|47425.5|47405.5|47419.4|47399.4|47425.5|47405.5|47419.4|47399.4|4
1634646960000|2021-10-19 12:36:00|47418.3|47398.3|47410.8|47390.8|47418.3|47398.3|47410.8|47390.8|37
1634646970000|2021-10-19 12:36:10|47413|47393|47413|47393|47413|47393|47411.9|47391.9|21
1634646980000|2021-10-19 12:36:20|47415.5|47395.5|47415.5|47395.5|47415.5|47395.5|47415.5|47395.5|0
1634646990000|2021-10-19 12:36:30|47413|47393|47411.9|47391.9|47413|47393|47411.9|47391.9|4
1634647000000|2021-10-19 12:36:40|47409.4|47389.4|47414.1|47394.1|47414.1|47394.1|47409.1|47389.1|11
1634647010000|2021-10-19 12:36:50|47415.5|47395.5|47413|47393|47415.8|47395.8|47413|47393|5
1634647020000|2021-10-19 12:37:00|47411.9|47391.9|47406.9|47386.9|47413|47393|47406.9|47386.9|4
1634647030000|2021-10-19 12:37:10|47408|47388|47408|47388|47409.4|47389.4|47406.9|47386.9|6
1634647040000|2021-10-19 12:37:20|47410.5|47390.5|47411.9|47391.9|47415.5|47395.5|47410.5|47390.5|11
1634647050000|2021-10-19 12:37:30|47414.1|47394.1|47415.5|47395.5|47415.5|47395.5|47414.1|47394.1|4
1634647060000|2021-10-19 12:37:40|47414.1|47394.1|47416.9|47396.9|47416.9|47396.9|47413|47393|3
1634647070000|2021-10-19 12:37:50|47415.5|47395.5|47414.4|47394.4|47416.9|47396.9|47411.9|47391.9|1
1634647080000|2021-10-19 12:38:00|47413|47393|47420.5|47400.5|47420.5|47400.5|47411.9|47391.9|8
1634647090000|2021-10-19 12:38:10|47423|47403|47444.1|47424.1|47444.1|47424.1|47423|47403|10
1634647100000|2021-10-19 12:38:20|47443|47423|47434.4|47414.4|47443|47423|47434.4|47414.4|6
1634647110000|2021-10-19 12:38:30|47425.5|47405.5|47424.4|47404.4|47425.5|47405.5|47424.4|47404.4|3
1634647120000|2021-10-19 12:38:40|47423.3|47403.3|47413.3|47393.3|47423.3|47403.3|47413.3|47393.3|4
1634647130000|2021-10-19 12:38:50|47411.9|47391.9|47408|47388|47411.9|47391.9|47404.4|47384.4|38
1634647140000|2021-10-19 12:39:00|47406.9|47386.9|47408|47388|47408|47388|47404.4|47384.4|21
1634647150000|2021-10-19 12:39:10|||||||||2
1634647160000|2021-10-19 12:39:20|47406.9|47386.9|47405.5|47385.5|47406.9|47386.9|47405.5|47385.5|3
1634647170000|2021-10-19 12:39:30|||||||||4
1634647180000|2021-10-19 12:39:40|47408|47388|47408|47388|47408|47388|47406.9|47386.9|14
1634647190000|2021-10-19 12:39:50|47404.4|47384.4|47404.4|47384.4|47404.4|47384.4|47404.4|47384.4|16
1634647200000|2021-10-19 12:40:00|47409.4|47389.4|47415.5|47395.5|47415.5|47395.5|47408|47388|8
1634647210000|2021-10-19 12:40:10|47416.6|47396.6|47423|47403|47423|47403|47416.6|47396.6|8
1634647220000|2021-10-19 12:40:20|47426.6|47406.6|47430.5|47410.5|47432.2|47412.2|47426.6|47406.6|20
1634647230000|2021-10-19 12:40:30|47428|47408|47425.5|47405.5|47428|47408|47425.5|47405.5|16
1634647240000|2021-10-19 12:40:40|47424.1|47404.1|47423|47403|47424.1|47404.1|47423|47403|4
1634647250000|2021-10-19 12:40:50|47420.5|47400.5|47420.5|47400.5|47420.5|47400.5|47420.5|47400.5|2
1634647260000|2021-10-19 12:41:00|47418|47398|47408.3|47388.3|47418|47398|47408.3|47388.3|28
1634647270000|2021-10-19 12:41:10|47405.8|47385.8|47405.8|47385.8|47405.8|47385.8|47405.8|47385.8|0
1634647280000|2021-10-19 12:41:20|47404.4|47384.4|47352.7|47332.7|47404.4|47384.4|47336.9|47316.9|65
1634647290000|2021-10-19 12:41:30|47353.8|47333.8|47365.5|47345.5|47365.5|47345.5|47353.8|47333.8|14
1634647300000|2021-10-19 12:41:40|47368|47348|47350.5|47330.5|47368|47348|47350.5|47330.5|11
1634647310000|2021-10-19 12:41:50|47344.4|47324.4|47340.5|47320.5|47344.4|47324.4|47318|47298|24
1634647320000|2021-10-19 12:42:00|47338|47318|47323|47303|47338|47318|47320.5|47300.5|22
1634647330000|2021-10-19 12:42:10|47321.6|47301.6|47309.4|47289.4|47323|47303|47309.4|47289.4|23
1634647340000|2021-10-19 12:42:20|47310.8|47290.8|47300.5|47280.5|47310.8|47290.8|47300.5|47280.5|13
1634647350000|2021-10-19 12:42:30|47299.1|47279.1|47315.5|47295.5|47316.6|47296.6|47281.6|47261.6|40
1634647360000|2021-10-19 12:42:40|47316.6|47296.6|47315.5|47295.5|47323|47303|47315.5|47295.5|17
1634647370000|2021-10-19 12:42:50|47314.4|47294.4|47313|47293|47318|47298|47313|47293|22
1634647380000|2021-10-19 12:43:00|47311.9|47291.9|47315.5|47295.5|47315.5|47295.5|47310.5|47290.5|10
1634647390000|2021-10-19 12:43:10|47321.6|47301.6|47328|47308|47330.5|47310.5|47321.6|47301.6|17
1634647400000|2021-10-19 12:43:20|47330.5|47310.5|47330.5|47310.5|47330.5|47310.5|47330.5|47310.5|8
1634647410000|2021-10-19 12:43:30|47326.9|47306.9|47320.5|47300.5|47326.9|47306.9|47320.5|47300.5|11
1634647420000|2021-10-19 12:43:40|47318|47298|47313|47293|47318|47298|47313|47293|5
1634647430000|2021-10-19 12:43:50|47316.3|47296.3|47339.4|47319.4|47339.4|47319.4|47316.3|47296.3|12
1634647440000|2021-10-19 12:44:00|47340.5|47320.5|47363|47343|47363|47343|47340.5|47320.5|23
1634647450000|2021-10-19 12:44:10|47364.1|47344.1|47360.5|47340.5|47365.5|47345.5|47360.5|47340.5|11
1634647460000|2021-10-19 12:44:20|47361.6|47341.6|47360.5|47340.5|47365.5|47345.5|47360.5|47340.5|12
1634647470000|2021-10-19 12:44:30|||||||||8
1634647480000|2021-10-19 12:44:40|47359.4|47339.4|47358|47338|47359.4|47339.4|47358|47338|4
1634647490000|2021-10-19 12:44:50|47360.5|47340.5|47391.6|47371.6|47391.6|47371.6|47360.5|47340.5|16
1634647500000|2021-10-19 12:45:00|47385.5|47365.5|47378|47358|47385.5|47365.5|47378|47358|10
1634647510000|2021-10-19 12:45:10|47376.6|47356.6|47388|47368|47388|47368|47376.6|47356.6|10
1634647520000|2021-10-19 12:45:20|47385.5|47365.5|47419.4|47399.4|47419.4|47399.4|47380.5|47360.5|17
1634647530000|2021-10-19 12:45:30|47418|47398|47410.5|47390.5|47418|47398|47410.5|47390.5|8
1634647540000|2021-10-19 12:45:40|47408|47388|47405.5|47385.5|47409.1|47389.1|47405.5|47385.5|5
1634647550000|2021-10-19 12:45:50|47404.4|47384.4|47399.4|47379.4|47404.4|47384.4|47399.4|47379.4|3
1634647560000|2021-10-19 12:46:00|47398|47378|47390.5|47370.5|47398|47378|47390.5|47370.5|11
1634647570000|2021-10-19 12:46:10|47388|47368|47390.5|47370.5|47390.5|47370.5|47385.5|47365.5|8
1634647580000|2021-10-19 12:46:20|47391.6|47371.6|47404.1|47384.1|47404.1|47384.1|47391.6|47371.6|2
1634647590000|2021-10-19 12:46:30|47403|47383|47395.5|47375.5|47403|47383|47395.5|47375.5|11
1634647600000|2021-10-19 12:46:40|47398|47378|47395.5|47375.5|47398|47378|47394.4|47374.4|8
1634647610000|2021-10-19 12:46:50|47400.5|47380.5|47395.5|47375.5|47400.5|47380.5|47395.5|47375.5|6
1634647620000|2021-10-19 12:47:00|47393.3|47373.3|47395.5|47375.5|47395.5|47375.5|47383|47363|8
1634647630000|2021-10-19 12:47:10|47396.9|47376.9|47388|47368|47398|47378|47388|47368|6
1634647640000|2021-10-19 12:47:20|47385.8|47365.8|47384.4|47364.4|47385.8|47365.8|47383.3|47363.3|4
1634647650000|2021-10-19 12:47:30|47381.9|47361.9|47385.5|47365.5|47385.5|47365.5|47381.9|47361.9|9
1634647660000|2021-10-19 12:47:40|47388|47368|47388|47368|47390.5|47370.5|47385.5|47365.5|7
1634647670000|2021-10-19 12:47:50|47385.5|47365.5|47375.5|47355.5|47385.5|47365.5|47375.5|47355.5|7
1634647680000|2021-10-19 12:48:00|47373|47353|47375.5|47355.5|47375.5|47355.5|47368|47348|7
1634647690000|2021-10-19 12:48:10|||||||||3
1634647700000|2021-10-19 12:48:20|47374.4|47354.4|47388|47368|47388|47368|47371.9|47351.9|28
1634647710000|2021-10-19 12:48:30|47389.4|47369.4|47389.4|47369.4|47389.4|47369.4|47389.4|47369.4|9
1634647720000|2021-10-19 12:48:40|47393|47373|47399.1|47379.1|47399.1|47379.1|47393|47373|14
1634647730000|2021-10-19 12:48:50|47401.6|47381.6|47404.1|47384.1|47404.1|47384.1|47401.6|47381.6|3
1634647740000|2021-10-19 12:49:00|47405.5|47385.5|47396.6|47376.6|47405.5|47385.5|47390.5|47370.5|44
1634647750000|2021-10-19 12:49:10|47399.1|47379.1|47408|47388|47408|47388|47399.1|47379.1|14
1634647760000|2021-10-19 12:49:20|47415.5|47395.5|47430.5|47410.5|47435.5|47415.5|47415.5|47395.5|28
1634647770000|2021-10-19 12:49:30|47431.6|47411.6|47430.5|47410.5|47435.5|47415.5|47430.5|47410.5|17
1634647780000|2021-10-19 12:49:40|47434.1|47414.1|47441.6|47421.6|47441.6|47421.6|47434.1|47414.1|28
1634647790000|2021-10-19 12:49:50|47440.5|47420.5|47441.6|47421.6|47441.9|47421.9|47440.5|47420.5|9
1634647800000|2021-10-19 12:50:00|47440.1|47420.1|47420.5|47400.5|47440.1|47420.1|47420.5|47400.5|11
1634647810000|2021-10-19 12:50:10|||||||||7
1634647820000|2021-10-19 12:50:20|47405.5|47385.5|47398|47378|47405.5|47385.5|47398|47378|12
1634647830000|2021-10-19 12:50:30|47397.9|47377.9|47410.4|47390.4|47410.4|47390.4|47397.9|47377.9|11
1634647840000|2021-10-19 12:50:40|47409.4|47389.4|47405.1|47385.1|47409.4|47389.4|47405.1|47385.1|8
1634647850000|2021-10-19 12:50:50|47406.5|47386.5|47402.9|47382.9|47406.5|47386.5|47402.9|47382.9|9
1634647860000|2021-10-19 12:51:00|47400.4|47380.4|47404|47384|47404|47384|47400.4|47380.4|2
1634647870000|2021-10-19 12:51:10|47405.4|47385.4|47404|47384|47405.4|47385.4|47404|47384|0
1634647880000|2021-10-19 12:51:20|47405.4|47385.4|47400.4|47380.4|47405.4|47385.4|47400.4|47380.4|3
1634647890000|2021-10-19 12:51:30|||||||||5
1634647900000|2021-10-19 12:51:40|47404.3|47384.3|47406.2|47386.2|47407.6|47387.6|47404.3|47384.3|7
1634647910000|2021-10-19 12:51:50|47407.6|47387.6|47402.9|47382.9|47407.6|47387.6|47402.9|47382.9|7
1634647920000|2021-10-19 12:52:00|47397.9|47377.9|47397.9|47377.9|47400.4|47380.4|47395.4|47375.4|3
1634647930000|2021-10-19 12:52:10|47400.4|47380.4|47416.2|47396.2|47416.2|47396.2|47400.4|47380.4|10
1634647940000|2021-10-19 12:52:20|47413.7|47393.7|47395.4|47375.4|47416.5|47396.5|47390.4|47370.4|15
1634647950000|2021-10-19 12:52:30|47397.9|47377.9|47397.9|47377.9|47397.9|47377.9|47397.9|47377.9|3
1634647960000|2021-10-19 12:52:40|47399|47379|47415.4|47395.4|47415.4|47395.4|47399|47379|9
1634647970000|2021-10-19 12:52:50|47416.5|47396.5|47421.8|47401.8|47427.9|47407.9|47416.5|47396.5|7
1634647980000|2021-10-19 12:53:00|47422.9|47402.9|47403.2|47383.2|47422.9|47402.9|47403.2|47383.2|11
1634647990000|2021-10-19 12:53:10|47400.7|47380.7|47401.8|47381.8|47403.2|47383.2|47400.7|47380.7|3
1634648000000|2021-10-19 12:53:20|47405.7|47385.7|47411.8|47391.8|47411.8|47391.8|47405.7|47385.7|2
1634648010000|2021-10-19 12:53:30|47412.9|47392.9|47415.4|47395.4|47415.4|47395.4|47412.9|47392.9|7
1634648020000|2021-10-19 12:53:40|47414.3|47394.3|47414.3|47394.3|47414.3|47394.3|47414.3|47394.3|8
1634648030000|2021-10-19 12:53:50|47411.8|47391.8|47404.3|47384.3|47411.8|47391.8|47404.3|47384.3|15
1634648040000|2021-10-19 12:54:00|47406.8|47386.8|47409.3|47389.3|47409.3|47389.3|47403.2|47383.2|12
1634648050000|2021-10-19 12:54:10|47411.8|47391.8|47411.8|47391.8|47411.8|47391.8|47411.8|47391.8|1
1634648070000|2021-10-19 12:54:30|47413.2|47393.2|47424.3|47404.3|47424.3|47404.3|47413.2|47393.2|21
1634648080000|2021-10-19 12:54:40|||||||||3
1634648090000|2021-10-19 12:54:50|47425.4|47405.4|47434|47414|47436.5|47416.5|47425.4|47405.4|8
1634648100000|2021-10-19 12:55:00|47435.4|47415.4|47435.4|47415.4|47435.4|47415.4|47431.8|47411.8|14
1634648110000|2021-10-19 12:55:10|||||||||2
1634648120000|2021-10-19 12:55:20|47434.3|47414.3|47442.6|47422.6|47442.6|47422.6|47434.3|47414.3|15
1634648130000|2021-10-19 12:55:30|47430.4|47410.4|47444|47424|47444|47424|47430.4|47410.4|36
1634648140000|2021-10-19 12:55:40|||||||||2
1634648150000|2021-10-19 12:55:50|47442.9|47422.9|47440.4|47420.4|47442.9|47422.9|47439|47419|12
1634648160000|2021-10-19 12:56:00|47444|47424|47442.9|47422.9|47444|47424|47442.9|47422.9|3
1634648170000|2021-10-19 12:56:10|47446.5|47426.5|47446.5|47426.5|47446.5|47426.5|47444|47424|6
1634648180000|2021-10-19 12:56:20|47444|47424|47455.1|47435.1|47457.9|47437.9|47444|47424|48
1634648190000|2021-10-19 12:56:30|47454|47434|47471.2|47451.2|47471.2|47451.2|47452.6|47432.6|18
1634648200000|2021-10-19 12:56:40|47472.3|47452.3|47471.2|47451.2|47473.7|47453.7|47471.2|47451.2|8
1634648210000|2021-10-19 12:56:50|47477.6|47457.6|47477.6|47457.6|47477.6|47457.6|47477.6|47457.6|7
1634648220000|2021-10-19 12:57:00|47479|47459|47487.3|47467.3|47487.3|47467.3|47479|47459|5
1634648230000|2021-10-19 12:57:10|47490.1|47470.1|47481.2|47461.2|47493.7|47473.7|47481.2|47461.2|22
1634648240000|2021-10-19 12:57:20|47478.7|47458.7|47480.1|47460.1|47480.1|47460.1|47476.2|47456.2|6
1634648250000|2021-10-19 12:57:30|47483.7|47463.7|47486.2|47466.2|47486.2|47466.2|47483.7|47463.7|2
1634648260000|2021-10-19 12:57:40|||||||||2
1634648270000|2021-10-19 12:57:50|47487.3|47467.3|47492.6|47472.6|47492.6|47472.6|47487.3|47467.3|4
1634648280000|2021-10-19 12:58:00|47491.2|47471.2|47495.1|47475.1|47495.1|47475.1|47490.1|47470.1|10
1634648290000|2021-10-19 12:58:10|47497.6|47477.6|47492.6|47472.6|47497.6|47477.6|47492.6|47472.6|15
1634648300000|2021-10-19 12:58:20|47495.1|47475.1|47492.6|47472.6|47495.1|47475.1|47492.6|47472.6|10
1634648310000|2021-10-19 12:58:30|47491.5|47471.5|47490.1|47470.1|47495.1|47475.1|47490.1|47470.1|20
1634648320000|2021-10-19 12:58:40|47488.7|47468.7|47493.7|47473.7|47493.7|47473.7|47486.2|47466.2|15
1634648330000|2021-10-19 12:58:50|47492.6|47472.6|47496.2|47476.2|47496.2|47476.2|47492.6|47472.6|1
1634648340000|2021-10-19 12:59:00|47495.1|47475.1|47515.1|47495.1|47517.6|47497.6|47457.6|47437.6|53
1634648350000|2021-10-19 12:59:10|47510.1|47490.1|47502.6|47482.6|47510.1|47490.1|47502.6|47482.6|23
1634648360000|2021-10-19 12:59:20|47496.2|47476.2|47490.1|47470.1|47497.6|47477.6|47487.6|47467.6|9
1634648370000|2021-10-19 12:59:30|47487.9|47467.9|47488.7|47468.7|47490.1|47470.1|47484|47464|12
1634648380000|2021-10-19 12:59:40|47490.1|47470.1|47472.6|47452.6|47490.1|47470.1|47472.6|47452.6|13
1634648390000|2021-10-19 12:59:50|47476.2|47456.2|47486.2|47466.2|47488.7|47468.7|47476.2|47456.2|14
1634648400000|2021-10-19 13:00:00|47489.8|47469.8|47365.1|47345.1|47506.2|47486.2|47361.2|47341.2|96
1634648410000|2021-10-19 13:00:10|47364.8|47344.8|47273.7|47253.7|47366.2|47346.2|47265.1|47245.1|106
1634648420000|2021-10-19 13:00:20|47274.8|47254.8|47318.7|47298.7|47318.7|47298.7|47262.3|47242.3|55
1634648430000|2021-10-19 13:00:30|47319.8|47299.8|47294.8|47274.8|47336.2|47316.2|47283.4|47263.4|60
1634648440000|2021-10-19 13:00:40|47293.4|47273.4|47244.8|47224.8|47312.6|47292.6|47244.8|47224.8|67
1634648450000|2021-10-19 13:00:50|47237.6|47217.6|47242.3|47222.3|47242.3|47222.3|47195.9|47175.9|71
1634648460000|2021-10-19 13:01:00|47248.1|47228.1|47298.4|47278.4|47299.5|47279.5|47238.4|47218.4|58
1634648470000|2021-10-19 13:01:10|47293.4|47273.4|47306.2|47286.2|47317.3|47297.3|47291.2|47271.2|41
1634648480000|2021-10-19 13:01:20|47304.8|47284.8|47324.8|47304.8|47324.8|47304.8|47276.2|47256.2|50
1634648490000|2021-10-19 13:01:30|47326.2|47306.2|47352.3|47332.3|47358.4|47338.4|47305.1|47285.1|73
1634648500000|2021-10-19 13:01:40|47348.7|47328.7|47292.6|47272.6|47348.7|47328.7|47292.6|47272.6|28
1634648510000|2021-10-19 13:01:50|47293.7|47273.7|47290.1|47270.1|47300.9|47280.9|47290.1|47270.1|25
1634648520000|2021-10-19 13:02:00|47287.3|47267.3|47267.3|47247.3|47287.3|47267.3|47261.2|47241.2|36
1634648530000|2021-10-19 13:02:10|47269.8|47249.8|47283.4|47263.4|47292.3|47272.3|47269.8|47249.8|23
1634648540000|2021-10-19 13:02:20|47282|47262|47264.8|47244.8|47283.4|47263.4|47263.4|47243.4|42
1634648550000|2021-10-19 13:02:30|47267.3|47247.3|47325.9|47305.9|47331.2|47311.2|47267.3|47247.3|34
1634648560000|2021-10-19 13:02:40|47323.4|47303.4|47328.4|47308.4|47353.4|47333.4|47318.4|47298.4|20
1634648570000|2021-10-19 13:02:50|47327.3|47307.3|47316.2|47296.2|47345.6|47325.6|47316.2|47296.2|26
1634648580000|2021-10-19 13:03:00|47313.4|47293.4|47333.4|47313.4|47342|47322|47313.4|47293.4|46
1634648590000|2021-10-19 13:03:10|47330.9|47310.9|47338.4|47318.4|47338.4|47318.4|47302.6|47282.6|48
1634648600000|2021-10-19 13:03:20|47337|47317|47348.4|47328.4|47362|47342|47337|47317|38
1634648610000|2021-10-19 13:03:30|47342|47322|47345.9|47325.9|47353.4|47333.4|47338.4|47318.4|31
1634648620000|2021-10-19 13:03:40|47347|47327|47377.3|47357.3|47377.3|47357.3|47347|47327|16
1634648630000|2021-10-19 13:03:50|47376.2|47356.2|47358.4|47338.4|47376.2|47356.2|47354.8|47334.8|16
1634648640000|2021-10-19 13:04:00|47357.3|47337.3|47389.5|47369.5|47407|47387|47355.9|47335.9|32
1634648650000|2021-10-19 13:04:10|47384.5|47364.5|47385.9|47365.9|47395.9|47375.9|47384.5|47364.5|12
1634648660000|2021-10-19 13:04:20|47383.7|47363.7|47374.5|47354.5|47383.7|47363.7|47364.5|47344.5|12
1634648670000|2021-10-19 13:04:30|47375.6|47355.6|47378.4|47358.4|47378.4|47358.4|47360.9|47340.9|23
1634648680000|2021-10-19 13:04:40|47383.4|47363.4|47397|47377|47397|47377|47378.4|47358.4|20
1634648690000|2021-10-19 13:04:50|47404.5|47384.5|47429.8|47409.8|47429.8|47409.8|47404.5|47384.5|26
1634648700000|2021-10-19 13:05:00|47432.3|47412.3|47400.9|47380.9|47433.4|47413.4|47400.9|47380.9|29
1634648710000|2021-10-19 13:05:10|47399.5|47379.5|47397|47377|47399.5|47379.5|47390.6|47370.6|13
1634648720000|2021-10-19 13:05:20|47398.4|47378.4|47382|47362|47402|47382|47377|47357|33
1634648730000|2021-10-19 13:05:30|47383.4|47363.4|47375.9|47355.9|47392|47372|47375.9|47355.9|20
1634648740000|2021-10-19 13:05:40|47370.9|47350.9|47367|47347|47372|47352|47365.9|47345.9|17
1634648750000|2021-10-19 13:05:50|47364.5|47344.5|47362|47342|47364.5|47344.5|47357|47337|12
1634648760000|2021-10-19 13:06:00|47364.2|47344.2|47355.9|47335.9|47367|47347|47345.9|47325.9|22
1634648770000|2021-10-19 13:06:10|47352|47332|47348.4|47328.4|47352|47332|47348.4|47328.4|9
1634648780000|2021-10-19 13:06:20|47347|47327|47352|47332|47352|47332|47323.4|47303.4|22
1634648790000|2021-10-19 13:06:30|47357|47337|47357|47337|47359.5|47339.5|47352|47332|17
1634648800000|2021-10-19 13:06:40|47368.1|47348.1|47382|47362|47382|47362|47368.1|47348.1|14
1634648810000|2021-10-19 13:06:50|47379.5|47359.5|47372|47352|47390.6|47370.6|47364.8|47344.8|23
1634648820000|2021-10-19 13:07:00|47373.1|47353.1|47362|47342|47379.5|47359.5|47359.5|47339.5|24
1634648830000|2021-10-19 13:07:10|47361.7|47341.7|47324.5|47304.5|47362.3|47342.3|47324.5|47304.5|14
1634648840000|2021-10-19 13:07:20|47327|47307|47342|47322|47367|47347|47327|47307|22
1634648850000|2021-10-19 13:07:30|47335.9|47315.9|47320.9|47300.9|47335.9|47315.9|47319.8|47299.8|19
1634648860000|2021-10-19 13:07:40|47320.6|47300.6|47342|47322|47345.6|47325.6|47320.6|47300.6|12
1634648870000|2021-10-19 13:07:50|47344.2|47324.2|47330.6|47310.6|47347|47327|47330.6|47310.6|9
1634648880000|2021-10-19 13:08:00|47333.4|47313.4|47321.2|47301.2|47333.4|47313.4|47321.2|47301.2|8
1634648890000|2021-10-19 13:08:10|47323.4|47303.4|47324.5|47304.5|47324.5|47304.5|47323.4|47303.4|2
1634648900000|2021-10-19 13:08:20|47323.4|47303.4|47337|47317|47337|47317|47319.5|47299.5|23
1634648910000|2021-10-19 13:08:30|47339.2|47319.2|47350.9|47330.9|47350.9|47330.9|47339.2|47319.2|5
1634648920000|2021-10-19 13:08:40|47355.9|47335.9|47357|47337|47358.4|47338.4|47355.9|47335.9|7
1634648930000|2021-10-19 13:08:50|47354.8|47334.8|47349.8|47329.8|47354.8|47334.8|47348.7|47328.7|4
1634648940000|2021-10-19 13:09:00|47352.3|47332.3|47339.8|47319.8|47352.3|47332.3|47334.8|47314.8|14
1634648950000|2021-10-19 13:09:10|47336.2|47316.2|47319.8|47299.8|47336.2|47316.2|47319.8|47299.8|23
1634648960000|2021-10-19 13:09:20|47318.7|47298.7|47297.3|47277.3|47319.8|47299.8|47294.8|47274.8|10
1634648970000|2021-10-19 13:09:30|47295.9|47275.9|47285.1|47265.1|47297.3|47277.3|47285.1|47265.1|11
1634648980000|2021-10-19 13:09:40|47282.6|47262.6|47273.4|47253.4|47282.6|47262.6|47259.8|47239.8|10
1634648990000|2021-10-19 13:09:50|47272|47252|47285.9|47265.9|47285.9|47265.9|47267.3|47247.3|20
1634649000000|2021-10-19 13:10:00|47287|47267|47259.8|47239.8|47291.2|47271.2|47255.6|47235.6|24
1634649010000|2021-10-19 13:10:10|47257.3|47237.3|47264.8|47244.8|47264.8|47244.8|47252.3|47232.3|19
1634649020000|2021-10-19 13:10:20|47259.8|47239.8|47254.8|47234.8|47259.8|47239.8|47252.3|47232.3|16
1634649030000|2021-10-19 13:10:30|47253.4|47233.4|47242.3|47222.3|47253.4|47233.4|47242.3|47222.3|8
1634649040000|2021-10-19 13:10:40|47245.9|47225.9|47249.8|47229.8|47254.8|47234.8|47245.9|47225.9|8
1634649050000|2021-10-19 13:10:50|47252|47232|47288.4|47268.4|47288.4|47268.4|47252|47232|14
1634649060000|2021-10-19 13:11:00|47289.8|47269.8|47292|47272|47298.4|47278.4|47272.3|47252.3|31
1634649070000|2021-10-19 13:11:10|47290.9|47270.9|47239.8|47219.8|47290.9|47270.9|47239.8|47219.8|24
1634649080000|2021-10-19 13:11:20|47234.8|47214.8|47218.4|47198.4|47234.8|47214.8|47215.9|47195.9|15
1634649090000|2021-10-19 13:11:30|47213.4|47193.4|47183.7|47163.7|47213.4|47193.4|47183.7|47163.7|24
1634649100000|2021-10-19 13:11:40|47182.3|47162.3|47192|47172|47192|47172|47182.3|47162.3|46
1634649110000|2021-10-19 13:11:50|47188.4|47168.4|47169.8|47149.8|47188.4|47168.4|47149.8|47129.8|39
1634649120000|2021-10-19 13:12:00|47164.8|47144.8|47171.2|47151.2|47176.2|47156.2|47144.8|47124.8|42
1634649130000|2021-10-19 13:12:10|47172.3|47152.3|47200.4|47180.4|47200.4|47180.4|47172.3|47152.3|37
1634649140000|2021-10-19 13:12:20|47199|47179|47209.6|47189.6|47209.6|47189.6|47193.2|47173.2|33
1634649150000|2021-10-19 13:12:30|47214.6|47194.6|47229.3|47209.3|47235.4|47215.4|47214.6|47194.6|17
1634649160000|2021-10-19 13:12:40|47233.2|47213.2|47206.8|47186.8|47241.8|47221.8|47206.8|47186.8|27
1634649170000|2021-10-19 13:12:50|47210.7|47190.7|47203.2|47183.2|47218.2|47198.2|47203.2|47183.2|6
1634649180000|2021-10-19 13:13:00|47198.2|47178.2|47224.3|47204.3|47224.3|47204.3|47195.7|47175.7|18
1634649190000|2021-10-19 13:13:10|47226.8|47206.8|47188.2|47168.2|47226.8|47206.8|47188.2|47168.2|16
1634649200000|2021-10-19 13:13:20|47187.1|47167.1|47193.2|47173.2|47193.2|47173.2|47180.7|47160.7|21
1634649210000|2021-10-19 13:13:30|47188.2|47168.2|47196.8|47176.8|47196.8|47176.8|47183.2|47163.2|17
1634649220000|2021-10-19 13:13:40|47200.4|47180.4|47238.2|47218.2|47238.2|47218.2|47194.6|47174.6|14
1634649230000|2021-10-19 13:13:50|47239.3|47219.3|47228.5|47208.5|47246.8|47226.8|47228.5|47208.5|18
1634649240000|2021-10-19 13:14:00|47225.7|47205.7|47226.8|47206.8|47230.7|47210.7|47216.8|47196.8|20
1634649250000|2021-10-19 13:14:10|47225.4|47205.4|47219.3|47199.3|47226.8|47206.8|47218.2|47198.2|6
1634649260000|2021-10-19 13:14:20|47218.2|47198.2|47203.2|47183.2|47218.2|47198.2|47203.2|47183.2|16
1634649270000|2021-10-19 13:14:30|47204.6|47184.6|47184.6|47164.6|47205.7|47185.7|47181|47161|9
1634649280000|2021-10-19 13:14:40|47191.8|47171.8|47193.2|47173.2|47206.8|47186.8|47191.8|47171.8|28
1634649290000|2021-10-19 13:14:50|47193.5|47173.5|47185.7|47165.7|47194.6|47174.6|47184.6|47164.6|10
1634649300000|2021-10-19 13:15:00|47190.4|47170.4|47186.8|47166.8|47190.4|47170.4|47163.5|47143.5|60
1634649310000|2021-10-19 13:15:10|47185.7|47165.7|47168.2|47148.2|47190.7|47170.7|47156.8|47136.8|20
1634649320000|2021-10-19 13:15:20|47167.1|47147.1|47144.6|47124.6|47167.1|47147.1|47144.6|47124.6|23
1634649330000|2021-10-19 13:15:30|47143.2|47123.2|47154.6|47134.6|47154.6|47134.6|47133.2|47113.2|31
1634649340000|2021-10-19 13:15:40|47158.2|47138.2|47155.7|47135.7|47163.2|47143.2|47155.7|47135.7|12
1634649350000|2021-10-19 13:15:50|47156.8|47136.8|47181.8|47161.8|47181.8|47161.8|47156.8|47136.8|16
1634649360000|2021-10-19 13:16:00|47180.7|47160.7|47226.8|47206.8|47226.8|47206.8|47180.7|47160.7|28
1634649370000|2021-10-19 13:16:10|47228.2|47208.2|47224.3|47204.3|47233.2|47213.2|47221.8|47201.8|15
1634649380000|2021-10-19 13:16:20|47223.2|47203.2|47218.2|47198.2|47223.2|47203.2|47207.9|47187.9|18
1634649390000|2021-10-19 13:16:30|47219.3|47199.3|47223.2|47203.2|47223.2|47203.2|47218.2|47198.2|14
1634649400000|2021-10-19 13:16:40|47219.3|47199.3|47231.8|47211.8|47232.9|47212.9|47219.3|47199.3|16
1634649410000|2021-10-19 13:16:50|47233.2|47213.2|47243.2|47223.2|47243.2|47223.2|47233.2|47213.2|34
1634649420000|2021-10-19 13:17:00|47242.1|47222.1|47258.2|47238.2|47261.8|47241.8|47238.2|47218.2|23
1634649430000|2021-10-19 13:17:10|47254.3|47234.3|47219.6|47199.6|47254.3|47234.3|47219.6|47199.6|19
1634649440000|2021-10-19 13:17:20|47218.2|47198.2|47208.2|47188.2|47218.2|47198.2|47206.8|47186.8|9
1634649450000|2021-10-19 13:17:30|47206.8|47186.8|47218.2|47198.2|47218.2|47198.2|47192.1|47172.1|44
1634649460000|2021-10-19 13:17:40|47220.7|47200.7|47206.8|47186.8|47230.7|47210.7|47206.8|47186.8|28
1634649470000|2021-10-19 13:17:50|47199.3|47179.3|47200.7|47180.7|47210.7|47190.7|47199.3|47179.3|50
1634649480000|2021-10-19 13:18:00|47199.6|47179.6|47180.7|47160.7|47206.8|47186.8|47180.7|47160.7|97
1634649490000|2021-10-19 13:18:10|47178.2|47158.2|47141.8|47121.8|47178.2|47158.2|47140.7|47120.7|24
1634649500000|2021-10-19 13:18:20|47140.7|47120.7|47111.8|47091.8|47140.7|47120.7|47111.8|47091.8|56
1634649510000|2021-10-19 13:18:30|47110.7|47090.7|47135.7|47115.7|47141.8|47121.8|47109.3|47089.3|22
1634649520000|2021-10-19 13:18:40|47134.3|47114.3|47109.3|47089.3|47139.3|47119.3|47109.3|47089.3|27
1634649530000|2021-10-19 13:18:50|47107.9|47087.9|47045.7|47025.7|47107.9|47087.9|47045.7|47025.7|62
1634649540000|2021-10-19 13:19:00|47044.6|47024.6|47015.4|46995.4|47044.6|47024.6|46990.4|46970.4|126
1634649550000|2021-10-19 13:19:10|47016.2|46996.2|46949|46929|47016.2|46996.2|46941.8|46921.8|83
1634649560000|2021-10-19 13:19:20|46946.5|46926.5|46934.3|46914.3|46987.9|46967.9|46934.3|46914.3|54
1634649570000|2021-10-19 13:19:30|46939|46919|46935.4|46915.4|46955.4|46935.4|46935.4|46915.4|96
1634649580000|2021-10-19 13:19:40|46929.3|46909.3|46890.4|46870.4|46929.3|46909.3|46889|46869|70
1634649590000|2021-10-19 13:19:50|46894|46874|46850.8|46830.8|46895.4|46875.4|46840.1|46820.1|74
1634649600000|2021-10-19 13:20:00|46848.3|46828.3|46821.1|46801.1|46848.3|46828.3|46763.6|46743.6|138
1634649610000|2021-10-19 13:20:10|46822.2|46802.2|46861.6|46841.6|46884.7|46864.7|46822.2|46802.2|118
1634649620000|2021-10-19 13:20:20|46870.8|46850.8|46864.7|46844.7|46884.4|46864.4|46859.4|46839.4|42
1634649630000|2021-10-19 13:20:30|46865.8|46845.8|46871.9|46851.9|46871.9|46851.9|46844.4|46824.4|43
1634649640000|2021-10-19 13:20:40|46867.5|46847.5|46866.9|46846.9|46871.9|46851.9|46856.9|46836.9|40
1634649650000|2021-10-19 13:20:50|46870.5|46850.5|46931.9|46911.9|46936.9|46916.9|46870.5|46850.5|72
1634649660000|2021-10-19 13:21:00|46928.3|46908.3|46954.4|46934.4|46954.4|46934.4|46886.9|46866.9|42
1634649670000|2021-10-19 13:21:10|46955.5|46935.5|46930.8|46910.8|46965.8|46945.8|46930.8|46910.8|55
1634649680000|2021-10-19 13:21:20|46931.9|46911.9|46931.9|46911.9|46934.4|46914.4|46904.4|46884.4|38
1634649690000|2021-10-19 13:21:30|46921.9|46901.9|46921.9|46901.9|46925.5|46905.5|46896.9|46876.9|49
1634649700000|2021-10-19 13:21:40|46919.7|46899.7|46910.8|46890.8|46924.4|46904.4|46896.9|46876.9|68
1634649710000|2021-10-19 13:21:50|46905.8|46885.8|46909.7|46889.7|46926.9|46906.9|46896.9|46876.9|34
1634649720000|2021-10-19 13:22:00|46906.9|46886.9|46906.9|46886.9|46911.9|46891.9|46900.8|46880.8|17
1634649730000|2021-10-19 13:22:10|46908|46888|46941.9|46921.9|46949.4|46929.4|46908|46888|41
1634649740000|2021-10-19 13:22:20|46939.7|46919.7|46979.4|46959.4|46983|46963|46938.3|46918.3|38
1634649750000|2021-10-19 13:22:30|46980.5|46960.5|46938.3|46918.3|46980.5|46960.5|46938.3|46918.3|58
1634649760000|2021-10-19 13:22:40|46937.2|46917.2|46910.8|46890.8|46937.2|46917.2|46910.8|46890.8|36
1634649770000|2021-10-19 13:22:50|46909.4|46889.4|46895.5|46875.5|46926.9|46906.9|46893.3|46873.3|32
1634649780000|2021-10-19 13:23:00|46906.9|46886.9|46861.9|46841.9|46914.1|46894.1|46861.9|46841.9|57
1634649790000|2021-10-19 13:23:10|46856.9|46836.9|46813.3|46793.3|46856.9|46836.9|46813.3|46793.3|61
1634649800000|2021-10-19 13:23:20|46811.9|46791.9|46801.9|46781.9|46813.3|46793.3|46801.9|46781.9|53
1634649810000|2021-10-19 13:23:30|46806.9|46786.9|46796.3|46776.3|46806.9|46786.9|46776.9|46756.9|59
1634649820000|2021-10-19 13:23:40|46797.7|46777.7|46815.5|46795.5|46821.9|46801.9|46787.7|46767.7|48
1634649830000|2021-10-19 13:23:50|46821.9|46801.9|46816.9|46796.9|46824.4|46804.4|46810.5|46790.5|47
1634649840000|2021-10-19 13:24:00|46819.4|46799.4|46776.9|46756.9|46819.4|46799.4|46756.9|46736.9|70
1634649850000|2021-10-19 13:24:10|46774.4|46754.4|46668|46648|46774.4|46754.4|46661.6|46641.6|106
1634649860000|2021-10-19 13:24:20|46666.6|46646.6|46592.7|46572.7|46669.1|46649.1|46590.2|46570.2|297
1634649870000|2021-10-19 13:24:30|46594.1|46574.1|46465|46445|46594.1|46574.1|46456.1|46436.1|360
1634649880000|2021-10-19 13:24:40|46466.4|46446.4|46563.6|46543.6|46563.6|46543.6|46463.9|46443.9|78
1634649890000|2021-10-19 13:24:50|46566.1|46546.1|46545|46525|46576.1|46556.1|46535|46515|70
1634649900000|2021-10-19 13:25:00|46547.2|46527.2|46603.3|46583.3|46603.3|46583.3|46547.2|46527.2|109
1634649910000|2021-10-19 13:25:10|46604.7|46584.7|46638.3|46618.3|46638.3|46618.3|46604.7|46584.7|72
1634649920000|2021-10-19 13:25:20|46641.1|46621.1|46666.9|46646.9|46666.9|46646.9|46641.1|46621.1|66
1634649930000|2021-10-19 13:25:30|46671.9|46651.9|46654.4|46634.4|46681.6|46661.6|46654.4|46634.4|107
1634649940000|2021-10-19 13:25:40|46654.1|46634.1|46658|46638|46673.8|46653.8|46654.1|46634.1|116
1634649950000|2021-10-19 13:25:50|46656.6|46636.6|46694.1|46674.1|46694.1|46674.1|46656.6|46636.6|83
1634649960000|2021-10-19 13:26:00|46695.2|46675.2|46674.9|46654.9|46708.8|46688.8|46655.2|46635.2|72
1634649970000|2021-10-19 13:26:10|46673.8|46653.8|46638.8|46618.8|46673.8|46653.8|46638.8|46618.8|40
1634649980000|2021-10-19 13:26:20|46637.7|46617.7|46684.9|46664.9|46684.9|46664.9|46633.8|46613.8|65
1634649990000|2021-10-19 13:26:30|46686|46666|46689.6|46669.6|46689.6|46669.6|46681|46661|46
1634650000000|2021-10-19 13:26:40|46694.6|46674.6|46666|46646|46701|46681|46666|46646|50
1634650010000|2021-10-19 13:26:50|46663.5|46643.5|46671|46651|46671|46651|46658.5|46638.5|25
1634650020000|2021-10-19 13:27:00|46673.5|46653.5|46664.9|46644.9|46698.5|46678.5|46664.9|46644.9|23
1634650030000|2021-10-19 13:27:10|46666|46646|46688.5|46668.5|46689.6|46669.6|46666|46646|41
1634650040000|2021-10-19 13:27:20|46689.9|46669.9|46714.9|46694.9|46734.9|46714.9|46689.9|46669.9|32
1634650050000|2021-10-19 13:27:30|46716|46696|46737.4|46717.4|46738.5|46718.5|46716|46696|34
1634650060000|2021-10-19 13:27:40|46738.5|46718.5|46726.3|46706.3|46746|46726|46722.4|46702.4|33
1634650070000|2021-10-19 13:27:50|46727.4|46707.4|46724.9|46704.9|46727.4|46707.4|46721|46701|12
1634650080000|2021-10-19 13:28:00|46728.5|46708.5|46732.4|46712.4|46736.3|46716.3|46728.5|46708.5|32
1634650090000|2021-10-19 13:28:10|46733.5|46713.5|46743.5|46723.5|46743.5|46723.5|46733.5|46713.5|25
1634650100000|2021-10-19 13:28:20|46746|46726|46786|46766|46786|46766|46738.5|46718.5|51
1634650110000|2021-10-19 13:28:30|46787.1|46767.1|46773.5|46753.5|46806.3|46786.3|46771|46751|93
1634650120000|2021-10-19 13:28:40|46772.4|46752.4|46766|46746|46773.5|46753.5|46759.6|46739.6|31
1634650130000|2021-10-19 13:28:50|46768.5|46748.5|46763.5|46743.5|46788.5|46768.5|46763.5|46743.5|30
1634650140000|2021-10-19 13:29:00|46761|46741|46744.6|46724.6|46761|46741|46743.5|46723.5|13
1634650150000|2021-10-19 13:29:10|46753.5|46733.5|46773.5|46753.5|46773.5|46753.5|46753.5|46733.5|36
1634650160000|2021-10-19 13:29:20|46774.6|46754.6|46789.6|46769.6|46789.6|46769.6|46766|46746|39
1634650170000|2021-10-19 13:29:30|46794.6|46774.6|46786.3|46766.3|46801|46781|46774.9|46754.9|43
1634650180000|2021-10-19 13:29:40|46790.2|46770.2|46812.7|46792.7|46812.7|46792.7|46790.2|46770.2|29
1634650190000|2021-10-19 13:29:50|46813.8|46793.8|46819.1|46799.1|46839.1|46819.1|46813.8|46793.8|41
1634650200000|2021-10-19 13:30:00|46816.6|46796.6|46834.1|46814.1|46834.1|46814.1|46789.1|46769.1|49
1634650210000|2021-10-19 13:30:10|46835.2|46815.2|46786.6|46766.6|46836.6|46816.6|46780.2|46760.2|37
1634650220000|2021-10-19 13:30:20|46789.1|46769.1|46761.6|46741.6|46791.6|46771.6|46753|46733|54
1634650230000|2021-10-19 13:30:30|46764.1|46744.1|46795.2|46775.2|46795.2|46775.2|46764.1|46744.1|21
1634650240000|2021-10-19 13:30:40|46796.3|46776.3|46816.6|46796.6|46816.6|46796.6|46796.3|46776.3|22
1634650250000|2021-10-19 13:30:50|46810.2|46790.2|46787.7|46767.7|46810.2|46790.2|46786.6|46766.6|9
1634650260000|2021-10-19 13:31:00|46789.1|46769.1|46789.9|46769.9|46789.9|46769.9|46742.7|46722.7|53
1634650270000|2021-10-19 13:31:10|46786.3|46766.3|46789.4|46769.4|46809.1|46789.1|46786.3|46766.3|19
1634650280000|2021-10-19 13:31:20|46788.3|46768.3|46805.5|46785.5|46821.6|46801.6|46788|46768|37
1634650290000|2021-10-19 13:31:30|46799.1|46779.1|46761.6|46741.6|46799.1|46779.1|46759.1|46739.1|44
1634650300000|2021-10-19 13:31:40|46760.5|46740.5|46786.6|46766.6|46786.6|46766.6|46756.6|46736.6|29
1634650310000|2021-10-19 13:31:50|46787.7|46767.7|46819.1|46799.1|46819.1|46799.1|46787.7|46767.7|16
1634650320000|2021-10-19 13:32:00|46822.4|46802.4|46831.6|46811.6|46831.6|46811.6|46822.4|46802.4|24
1634650330000|2021-10-19 13:32:10|46830.5|46810.5|46849.1|46829.1|46854.1|46834.1|46826.6|46806.6|29
1634650340000|2021-10-19 13:32:20|46846.6|46826.6|46841.6|46821.6|46856.3|46836.3|46840.5|46820.5|22
1634650350000|2021-10-19 13:32:30|46840.5|46820.5|46859.1|46839.1|46859.1|46839.1|46839.1|46819.1|19
1634650360000|2021-10-19 13:32:40|46856.6|46836.6|46879.1|46859.1|46879.1|46859.1|46856.6|46836.6|25
1634650370000|2021-10-19 13:32:50|46877.7|46857.7|46901.9|46881.9|46901.9|46881.9|46877.7|46857.7|149
1634650380000|2021-10-19 13:33:00|46900.5|46880.5|46863|46843|46901.6|46881.6|46861.6|46841.6|24
1634650390000|2021-10-19 13:33:10|46859.1|46839.1|46849.1|46829.1|46859.1|46839.1|46847.7|46827.7|23
1634650400000|2021-10-19 13:33:20|46847.7|46827.7|46870.5|46850.5|46876.6|46856.6|46847.7|46827.7|39
1634650410000|2021-10-19 13:33:30|46865.5|46845.5|46863|46843|46865.5|46845.5|46859.1|46839.1|28
1634650420000|2021-10-19 13:33:40|46865.5|46845.5|46874.4|46854.4|46874.4|46854.4|46865.5|46845.5|25
1634650430000|2021-10-19 13:33:50|46873.3|46853.3|46890.5|46870.5|46890.5|46870.5|46870.8|46850.8|18
1634650440000|2021-10-19 13:34:00|46889.4|46869.4|46878|46858|46890.5|46870.5|46860.5|46840.5|31
1634650450000|2021-10-19 13:34:10|46879.1|46859.1|46891.6|46871.6|46891.6|46871.6|46879.1|46859.1|4
1634650460000|2021-10-19 13:34:20|46915.2|46895.2|46919.1|46899.1|46922.7|46902.7|46915.2|46895.2|32
1634650470000|2021-10-19 13:34:30|46916.6|46896.6|46941.6|46921.6|46941.6|46921.6|46916.6|46896.6|14
1634650480000|2021-10-19 13:34:40|46943|46923|46940.2|46920.2|46954.1|46934.1|46934.1|46914.1|40
1634650490000|2021-10-19 13:34:50|46941.3|46921.3|46959.1|46939.1|46959.1|46939.1|46941.3|46921.3|28
1634650500000|2021-10-19 13:35:00|46951.9|46931.9|46914.1|46894.1|46951.9|46931.9|46914.1|46894.1|58
1634650510000|2021-10-19 13:35:10|46918|46898|46905.2|46885.2|46923|46903|46905.2|46885.2|46
1634650520000|2021-10-19 13:35:20|46903|46883|46906.6|46886.6|46906.6|46886.6|46884.1|46864.1|53
1634650530000|2021-10-19 13:35:30|46907.7|46887.7|46934.1|46914.1|46935.2|46915.2|46907.7|46887.7|26
1634650540000|2021-10-19 13:35:40|46933|46913|46931.6|46911.6|46936.6|46916.6|46931.6|46911.6|17
1634650550000|2021-10-19 13:35:50|46930.5|46910.5|46917.7|46897.7|46930.5|46910.5|46906.6|46886.6|35
1634650560000|2021-10-19 13:36:00|46916.6|46896.6|46944.1|46924.1|46944.1|46924.1|46909.1|46889.1|20
1634650570000|2021-10-19 13:36:10|46943|46923|46938|46918|46951.6|46931.6|46938|46918|34
1634650580000|2021-10-19 13:36:20|46936.6|46916.6|46941.6|46921.6|46941.6|46921.6|46921.6|46901.6|22
1634650590000|2021-10-19 13:36:30|46940.2|46920.2|46935.8|46915.8|46941.6|46921.6|46935.8|46915.8|27
1634650600000|2021-10-19 13:36:40|46928|46908|46908.8|46888.8|46928|46908|46908.8|46888.8|6
1634650610000|2021-10-19 13:36:50|46907.7|46887.7|46899.1|46879.1|46907.7|46887.7|46899.1|46879.1|16
1634650620000|2021-10-19 13:37:00|46898|46878|46908.8|46888.8|46924.1|46904.1|46898|46878|16
1634650630000|2021-10-19 13:37:10|46906.6|46886.6|46899.1|46879.1|46906.6|46886.6|46887.7|46867.7|26
1634650640000|2021-10-19 13:37:20|46900.2|46880.2|46907.7|46887.7|46907.7|46887.7|46900.2|46880.2|16
1634650650000|2021-10-19 13:37:30|46909.1|46889.1|46916.3|46896.3|46916.3|46896.3|46907.7|46887.7|10
1634650660000|2021-10-19 13:37:40|46920.2|46900.2|46929.1|46909.1|46930.2|46910.2|46920.2|46900.2|8
1634650670000|2021-10-19 13:37:50|46926.6|46906.6|46916.3|46896.3|46926.6|46906.6|46911.3|46891.3|11
1634650680000|2021-10-19 13:38:00|46914.1|46894.1|46922.7|46902.7|46923|46903|46914.1|46894.1|49
1634650690000|2021-10-19 13:38:10|46921.6|46901.6|46939.1|46919.1|46939.1|46919.1|46921.6|46901.6|11
1634650700000|2021-10-19 13:38:20|46937.7|46917.7|46934.1|46914.1|46939.1|46919.1|46934.1|46914.1|23
1634650710000|2021-10-19 13:38:30|46931.6|46911.6|46921.9|46901.9|46931.6|46911.6|46921.9|46901.9|12
1634650720000|2021-10-19 13:38:40|46920.5|46900.5|46920.5|46900.5|46921.6|46901.6|46920.5|46900.5|5
1634650730000|2021-10-19 13:38:50|46921.9|46901.9|46925.2|46905.2|46925.2|46905.2|46919.1|46899.1|21
1634650740000|2021-10-19 13:39:00|46924.1|46904.1|46889.1|46869.1|46924.1|46904.1|46889.1|46869.1|59
1634650750000|2021-10-19 13:39:10|46890.2|46870.2|46899.1|46879.1|46900.2|46880.2|46890.2|46870.2|8
1634650760000|2021-10-19 13:39:20|46896.6|46876.6|46889.1|46869.1|46896.6|46876.6|46889.1|46869.1|11
1634650770000|2021-10-19 13:39:30|46891.6|46871.6|46899.1|46879.1|46900.5|46880.5|46888|46868|19
1634650780000|2021-10-19 13:39:40|46900.2|46880.2|46903|46883|46903|46883|46899.1|46879.1|4
1634650790000|2021-10-19 13:39:50|46901.9|46881.9|46894.1|46874.1|46901.9|46881.9|46894.1|46874.1|3
1634650800000|2021-10-19 13:40:00|46891.9|46871.9|46871.6|46851.6|46891.9|46871.9|46866.6|46846.6|45
1634650810000|2021-10-19 13:40:10|46874.1|46854.1|46899.1|46879.1|46899.1|46879.1|46874.1|46854.1|12
1634650820000|2021-10-19 13:40:20|46902.7|46882.7|46897.7|46877.7|46902.7|46882.7|46895.2|46875.2|21
1634650830000|2021-10-19 13:40:30|46909.4|46889.4|46915.2|46895.2|46915.5|46895.5|46909.4|46889.4|35
1634650840000|2021-10-19 13:40:40|46916.3|46896.3|46929.1|46909.1|46929.1|46909.1|46916.3|46896.3|10
1634650850000|2021-10-19 13:40:50|46926.6|46906.6|46906.9|46886.9|46926.6|46906.6|46906.9|46886.9|44
1634650860000|2021-10-19 13:41:00|46905.5|46885.5|46889.1|46869.1|46909.1|46889.1|46889.1|46869.1|43
1634650870000|2021-10-19 13:41:10|46884.1|46864.1|46827.7|46807.7|46884.1|46864.1|46827.7|46807.7|51
1634650880000|2021-10-19 13:41:20|46829.1|46809.1|46804.1|46784.1|46829.1|46809.1|46789.1|46769.1|35
1634650890000|2021-10-19 13:41:30|46792.7|46772.7|46771.6|46751.6|46796.6|46776.6|46771.6|46751.6|60
1634650900000|2021-10-19 13:41:40|46774.1|46754.1|46763.8|46743.8|46776.6|46756.6|46763.8|46743.8|49
1634650910000|2021-10-19 13:41:50|46762.7|46742.7|46794.1|46774.1|46794.1|46774.1|46746.3|46726.3|57
1634650920000|2021-10-19 13:42:00|46799.1|46779.1|46789.1|46769.1|46805.2|46785.2|46786.6|46766.6|28
1634650930000|2021-10-19 13:42:10|46794.1|46774.1|46791.6|46771.6|46815.2|46795.2|46791.6|46771.6|18
1634650940000|2021-10-19 13:42:20|46790.5|46770.5|46776.6|46756.6|46790.5|46770.5|46776.6|46756.6|17
1634650950000|2021-10-19 13:42:30|46775.5|46755.5|46754.1|46734.1|46775.5|46755.5|46754.1|46734.1|20
1634650960000|2021-10-19 13:42:40|46755.5|46735.5|46757.7|46737.7|46761.6|46741.6|46755.5|46735.5|13
1634650970000|2021-10-19 13:42:50|46755.5|46735.5|46750.5|46730.5|46755.5|46735.5|46750.5|46730.5|14
1634650980000|2021-10-19 13:43:00|46747.7|46727.7|46726.6|46706.6|46747.7|46727.7|46720.2|46700.2|53
1634650990000|2021-10-19 13:43:10|46729.1|46709.1|46728|46708|46729.1|46709.1|46713|46693|19
1634651000000|2021-10-19 13:43:20|46726.6|46706.6|46732.7|46712.7|46734.1|46714.1|46726.6|46706.6|15
1634651010000|2021-10-19 13:43:30|46733.8|46713.8|46770.2|46750.2|46770.2|46750.2|46733.8|46713.8|23
1634651020000|2021-10-19 13:43:40|46773|46753|46756.9|46736.9|46774.1|46754.1|46756.9|46736.9|29
1634651030000|2021-10-19 13:43:50|46746.6|46726.6|46709.1|46689.1|46746.6|46726.6|46708|46688|34
1634651040000|2021-10-19 13:44:00|46710.2|46690.2|46709.1|46689.1|46731.6|46711.6|46709.1|46689.1|21
1634651050000|2021-10-19 13:44:10|46711.6|46691.6|46744.1|46724.1|46744.1|46724.1|46711.6|46691.6|20
1634651060000|2021-10-19 13:44:20|46737.7|46717.7|46724.1|46704.1|46737.7|46717.7|46709.1|46689.1|28
1634651070000|2021-10-19 13:44:30|46725.5|46705.5|46732.7|46712.7|46732.7|46712.7|46724.1|46704.1|3
1634651080000|2021-10-19 13:44:40|46731.6|46711.6|46704.1|46684.1|46731.6|46711.6|46700.5|46680.5|27
1634651090000|2021-10-19 13:44:50|46705.5|46685.5|46681.6|46661.6|46706.6|46686.6|46681.6|46661.6|16
1634651100000|2021-10-19 13:45:00|46671.6|46651.6|46679.1|46659.1|46681.6|46661.6|46653|46633|80
1634651110000|2021-10-19 13:45:10|46669.1|46649.1|46660.2|46640.2|46669.1|46649.1|46660.2|46640.2|39
1634651120000|2021-10-19 13:45:20|46659.1|46639.1|46645.5|46625.5|46666.6|46646.6|46616.9|46596.9|106
1634651130000|2021-10-19 13:45:30|46646.6|46626.6|46649.1|46629.1|46660.2|46640.2|46645.2|46625.2|50
1634651140000|2021-10-19 13:45:40|46655.2|46635.2|46659.1|46639.1|46660.2|46640.2|46651.6|46631.6|54
1634651150000|2021-10-19 13:45:50|46660.2|46640.2|46647.7|46627.7|46661.6|46641.6|46639.1|46619.1|64
1634651160000|2021-10-19 13:46:00|46655.2|46635.2|46667.7|46647.7|46667.7|46647.7|46652.7|46632.7|51
1634651170000|2021-10-19 13:46:10|46666.6|46646.6|46687.3|46667.3|46687.3|46667.3|46665.5|46645.5|39
1634651180000|2021-10-19 13:46:20|46689.8|46669.8|46713.7|46693.7|46721.2|46701.2|46689.8|46669.8|51
1634651190000|2021-10-19 13:46:30|46702.3|46682.3|46694.8|46674.8|46702.3|46682.3|46683.4|46663.4|56
1634651200000|2021-10-19 13:46:40|46701.2|46681.2|46636.2|46616.2|46701.2|46681.2|46636.2|46616.2|67
1634651210000|2021-10-19 13:46:50|46638.7|46618.7|46617.6|46597.6|46646.2|46626.2|46611.2|46591.2|86
1634651220000|2021-10-19 13:47:00|46613.7|46593.7|46681.2|46661.2|46681.2|46661.2|46613.7|46593.7|86
1634651230000|2021-10-19 13:47:10|46683.4|46663.4|46701.2|46681.2|46703.7|46683.7|46683.4|46663.4|31
1634651240000|2021-10-19 13:47:20|46706.2|46686.2|46731.2|46711.2|46731.2|46711.2|46701.2|46681.2|42
1634651250000|2021-10-19 13:47:30|46734.8|46714.8|46736.2|46716.2|46748.7|46728.7|46734.8|46714.8|52
1634651260000|2021-10-19 13:47:40|46733.7|46713.7|46768.7|46748.7|46768.7|46748.7|46716.2|46696.2|44
1634651270000|2021-10-19 13:47:50|46766.2|46746.2|46760.1|46740.1|46766.2|46746.2|46758.7|46738.7|25
1634651280000|2021-10-19 13:48:00|46762.3|46742.3|46754|46734|46773.7|46753.7|46743.7|46723.7|29
1634651290000|2021-10-19 13:48:10|46752.6|46732.6|46723.7|46703.7|46766.2|46746.2|46723.7|46703.7|21
1634651300000|2021-10-19 13:48:20|46722.6|46702.6|46737.6|46717.6|46737.6|46717.6|46704.8|46684.8|55
1634651310000|2021-10-19 13:48:30|46736.2|46716.2|46702.6|46682.6|46741.2|46721.2|46702.6|46682.6|41
1634651320000|2021-10-19 13:48:40|46701.2|46681.2|46691.2|46671.2|46711.2|46691.2|46691.2|46671.2|37
1634651330000|2021-10-19 13:48:50|46694|46674|46686.2|46666.2|46694|46674|46680.1|46660.1|17
1634651340000|2021-10-19 13:49:00|46682.6|46662.6|46676.5|46656.5|46682.6|46662.6|46671.5|46651.5|17
1634651350000|2021-10-19 13:49:10|46681.2|46661.2|46699|46679|46699|46679|46681.2|46661.2|26
1634651360000|2021-10-19 13:49:20|46701.2|46681.2|46692.6|46672.6|46704|46684|46690.4|46670.4|18
1634651370000|2021-10-19 13:49:30|46691.5|46671.5|46659|46639|46694|46674|46655.1|46635.1|15
1634651380000|2021-10-19 13:49:40|46657.6|46637.6|46642.6|46622.6|46657.6|46637.6|46642.6|46622.6|21
1634651390000|2021-10-19 13:49:50|46643.7|46623.7|46620.1|46600.1|46645.1|46625.1|46606.5|46586.5|100
1634651400000|2021-10-19 13:50:00|46622.3|46602.3|46645.1|46625.1|46647.6|46627.6|46622.3|46602.3|34
1634651410000|2021-10-19 13:50:10|46646.5|46626.5|46674|46654|46674|46654|46646.5|46626.5|18
1634651420000|2021-10-19 13:50:20|46676.5|46656.5|46669|46649|46691.5|46671.5|46669|46649|23
1634651430000|2021-10-19 13:50:30|46672.9|46652.9|46674|46654|46691.5|46671.5|46672.9|46652.9|18
1634651440000|2021-10-19 13:50:40|46669|46649|46647.1|46627.1|46669|46649|46647.1|46627.1|28
1634651450000|2021-10-19 13:50:50|46641.8|46621.8|46636.5|46616.5|46642.9|46622.9|46636.5|46616.5|7
1634651460000|2021-10-19 13:51:00|46635.4|46615.4|46619|46599|46635.4|46615.4|46609|46589|28
1634651470000|2021-10-19 13:51:10|46616.5|46596.5|46599|46579|46629|46609|46587.6|46567.6|52
1634651480000|2021-10-19 13:51:20|46594|46574|46576.2|46556.2|46594|46574|46570.1|46550.1|47
1634651490000|2021-10-19 13:51:30|46577.6|46557.6|46572.6|46552.6|46579|46559|46569|46549|18
1634651500000|2021-10-19 13:51:40|46573.7|46553.7|46588.7|46568.7|46588.7|46568.7|46572.6|46552.6|16
1634651510000|2021-10-19 13:51:50|46590.1|46570.1|46586.5|46566.5|46599|46579|46586.5|46566.5|18
1634651520000|2021-10-19 13:52:00|46584|46564|46558.7|46538.7|46584|46564|46544|46524|40
1634651530000|2021-10-19 13:52:10|46560.1|46540.1|46564|46544|46569.3|46549.3|46554|46534|40
1634651540000|2021-10-19 13:52:20|46557.9|46537.9|46545.1|46525.1|46557.9|46537.9|46543.7|46523.7|20
1634651550000|2021-10-19 13:52:30|46546.5|46526.5|46556.5|46536.5|46562.9|46542.9|46546.5|46526.5|11
1634651560000|2021-10-19 13:52:40|46559|46539|46575.1|46555.1|46577.6|46557.6|46559|46539|22
1634651570000|2021-10-19 13:52:50|46576.2|46556.2|46606.5|46586.5|46616.2|46596.2|46576.2|46556.2|48
1634651580000|2021-10-19 13:53:00|46604|46584|46596.5|46576.5|46604|46584|46587.6|46567.6|29
1634651590000|2021-10-19 13:53:10|46599.3|46579.3|46610.1|46590.1|46621.5|46601.5|46597.9|46577.9|30
1634651600000|2021-10-19 13:53:20|46606.8|46586.8|46607.6|46587.6|46609|46589|46601.5|46581.5|10
1634651610000|2021-10-19 13:53:30|46606.5|46586.5|46629|46609|46631.5|46611.5|46606.5|46586.5|20
1634651620000|2021-10-19 13:53:40|46631.5|46611.5|46639|46619|46639|46619|46631.5|46611.5|9
1634651630000|2021-10-19 13:53:50|46640.1|46620.1|46648.7|46628.7|46648.7|46628.7|46640.1|46620.1|13
1634651640000|2021-10-19 13:54:00|46649.8|46629.8|46646.5|46626.5|46649.8|46629.8|46645.1|46625.1|21
1634651650000|2021-10-19 13:54:10|46649|46629|46662.6|46642.6|46664|46644|46649|46629|26
1634651660000|2021-10-19 13:54:20|46660.1|46640.1|46683.7|46663.7|46683.7|46663.7|46659|46639|11
1634651670000|2021-10-19 13:54:30|46687.9|46667.9|46681.5|46661.5|46690.1|46670.1|46681.5|46661.5|19
1634651680000|2021-10-19 13:54:40|46682.6|46662.6|46684|46664|46684|46664|46680.1|46660.1|13
1634651690000|2021-10-19 13:54:50|46685.4|46665.4|46706.5|46686.5|46706.5|46686.5|46685.4|46665.4|12
1634651700000|2021-10-19 13:55:00|46709|46689|46726.5|46706.5|46726.5|46706.5|46709|46689|20
1634651710000|2021-10-19 13:55:10|46727.6|46707.6|46712.9|46692.9|46729|46709|46712.9|46692.9|29
1634651720000|2021-10-19 13:55:20|46714|46694|46702.4|46682.4|46716.5|46696.5|46702.4|46682.4|21
1634651730000|2021-10-19 13:55:30|46694|46674|46716.5|46696.5|46716.5|46696.5|46694|46674|15
1634651740000|2021-10-19 13:55:40|46714|46694|46711.5|46691.5|46714|46694|46709|46689|13
1634651750000|2021-10-19 13:55:50|46712.9|46692.9|46770.4|46750.4|46770.4|46750.4|46712.9|46692.9|29
1634651760000|2021-10-19 13:56:00|46772.6|46752.6|46751.5|46731.5|46772.6|46752.6|46751.5|46731.5|11
1634651770000|2021-10-19 13:56:10|46749|46729|46772.3|46752.3|46772.3|46752.3|46749|46729|19
1634651780000|2021-10-19 13:56:20|46777.3|46757.3|46820.1|46800.1|46823.7|46803.7|46777.3|46757.3|46
1634651790000|2021-10-19 13:56:30|46824|46804|46854|46834|46854|46834|46824|46804|40
1634651800000|2021-10-19 13:56:40|46852.6|46832.6|46819|46799|46852.6|46832.6|46819|46799|38
1634651810000|2021-10-19 13:56:50|46817.6|46797.6|46815.1|46795.1|46817.6|46797.6|46811.5|46791.5|10
1634651820000|2021-10-19 13:57:00|46814|46794|46841.5|46821.5|46844|46824|46797.9|46777.9|41
1634651830000|2021-10-19 13:57:10|46830.4|46810.4|46824|46804|46834|46814|46824|46804|17
1634651840000|2021-10-19 13:57:20|46821.8|46801.8|46819|46799|46821.8|46801.8|46805.1|46785.1|12
1634651850000|2021-10-19 13:57:30|46816.8|46796.8|46811.5|46791.5|46816.8|46796.8|46811.5|46791.5|12
1634651860000|2021-10-19 13:57:40|46819.3|46799.3|46836.5|46816.5|46842.6|46822.6|46819.3|46799.3|18
1634651870000|2021-10-19 13:57:50|46835.4|46815.4|46791.8|46771.8|46835.4|46815.4|46791.8|46771.8|11
1634651880000|2021-10-19 13:58:00|46781.2|46761.2|46773.7|46753.7|46782.3|46762.3|46773.7|46753.7|22
1634651890000|2021-10-19 13:58:10|46774.8|46754.8|46780.1|46760.1|46780.1|46760.1|46774.8|46754.8|14
1634651900000|2021-10-19 13:58:20|46782.3|46762.3|46795.1|46775.1|46797.6|46777.6|46782.3|46762.3|12
1634651910000|2021-10-19 13:58:30|46792.6|46772.6|46781.2|46761.2|46792.6|46772.6|46774|46754|10
1634651920000|2021-10-19 13:58:40|46782.6|46762.6|46810.1|46790.1|46814|46794|46782.6|46762.6|17
1634651930000|2021-10-19 13:58:50|46809|46789|46785.1|46765.1|46809|46789|46785.1|46765.1|6
1634651940000|2021-10-19 13:59:00|46780.1|46760.1|46791.2|46771.2|46791.2|46771.2|46775.1|46755.1|13
1634651950000|2021-10-19 13:59:10|46792.6|46772.6|46826.5|46806.5|46826.5|46806.5|46792.6|46772.6|11
1634651960000|2021-10-19 13:59:20|46825.1|46805.1|46829.8|46809.8|46830.9|46810.9|46825.1|46805.1|8
1634651970000|2021-10-19 13:59:30|46828.7|46808.7|46824|46804|46828.7|46808.7|46824|46804|8
1634651980000|2021-10-19 13:59:40|46825.1|46805.1|46839|46819|46839|46819|46825.1|46805.1|16
1634651990000|2021-10-19 13:59:50|46837.6|46817.6|46820.1|46800.1|46837.6|46817.6|46820.1|46800.1|8
1634652000000|2021-10-19 14:00:00|46817.9|46797.9|46827.9|46807.9|46827.9|46807.9|46791.5|46771.5|35
1634652010000|2021-10-19 14:00:10|46829|46809|46877.6|46857.6|46877.6|46857.6|46827.9|46807.9|39
1634652020000|2021-10-19 14:00:20|46881.2|46861.2|46887.3|46867.3|46887.6|46867.6|46881.2|46861.2|29
1634652030000|2021-10-19 14:00:30|46886.2|46866.2|46883.7|46863.7|46886.2|46866.2|46867.6|46847.6|24
1634652040000|2021-10-19 14:00:40|46881.5|46861.5|46866.5|46846.5|46881.5|46861.5|46866.2|46846.2|17
1634652050000|2021-10-19 14:00:50|46863.7|46843.7|46864|46844|46865.1|46845.1|46863.7|46843.7|10
1634652060000|2021-10-19 14:01:00|46861.5|46841.5|46833.4|46813.4|46861.5|46841.5|46831.2|46811.2|26
1634652070000|2021-10-19 14:01:10|46836.2|46816.2|46837.6|46817.6|46837.6|46817.6|46836.2|46816.2|0
1634652080000|2021-10-19 14:01:20|46841.5|46821.5|46844|46824|46864.8|46844.8|46841.5|46821.5|26
1634652090000|2021-10-19 14:01:30|46841.2|46821.2|46861.2|46841.2|46861.2|46841.2|46838.7|46818.7|7
1634652100000|2021-10-19 14:01:40|46858.7|46838.7|46863.7|46843.7|46863.7|46843.7|46854.8|46834.8|10
1634652110000|2021-10-19 14:01:50|46866.2|46846.2|46851.2|46831.2|46866.2|46846.2|46851.2|46831.2|9
1634652120000|2021-10-19 14:02:00|46848.7|46828.7|46884.8|46864.8|46884.8|46864.8|46848.7|46828.7|43
1634652130000|2021-10-19 14:02:10|46883.7|46863.7|46881.2|46861.2|46884.8|46864.8|46881.2|46861.2|13
1634652140000|2021-10-19 14:02:20|46871.2|46851.2|46876.2|46856.2|46877.6|46857.6|46856.2|46836.2|31
1634652150000|2021-10-19 14:02:30|46877.6|46857.6|46874.8|46854.8|46883.4|46863.4|46874.8|46854.8|15
1634652160000|2021-10-19 14:02:40|46876.2|46856.2|46883.7|46863.7|46883.7|46863.7|46876.2|46856.2|3
1634652170000|2021-10-19 14:02:50|46882.3|46862.3|46899|46879|46900.1|46880.1|46882.3|46862.3|11
1634652180000|2021-10-19 14:03:00|46897.6|46877.6|46891.2|46871.2|46901.2|46881.2|46888.7|46868.7|16
1634652190000|2021-10-19 14:03:10|46892.6|46872.6|46891.2|46871.2|46911.2|46891.2|46891.2|46871.2|27
1634652200000|2021-10-19 14:03:20|46892.3|46872.3|46883.7|46863.7|46896.2|46876.2|46883.7|46863.7|26
1634652210000|2021-10-19 14:03:30|46881.2|46861.2|46901.2|46881.2|46901.2|46881.2|46878.7|46858.7|18
1634652220000|2021-10-19 14:03:40|46900.1|46880.1|46871.2|46851.2|46900.1|46880.1|46871.2|46851.2|16
1634652230000|2021-10-19 14:03:50|46872.3|46852.3|46891.2|46871.2|46891.2|46871.2|46872.3|46852.3|8
1634652240000|2021-10-19 14:04:00|46892.3|46872.3|46891.2|46871.2|46896.2|46876.2|46891.2|46871.2|22
1634652250000|2021-10-19 14:04:10|46886.2|46866.2|46853.4|46833.4|46886.2|46866.2|46851.2|46831.2|16
1634652260000|2021-10-19 14:04:20|46854.8|46834.8|46876.2|46856.2|46876.2|46856.2|46845.1|46825.1|33
1634652270000|2021-10-19 14:04:30|46875.1|46855.1|46859.8|46839.8|46875.1|46855.1|46858.7|46838.7|12
1634652280000|2021-10-19 14:04:40|46858.7|46838.7|46863.4|46843.4|46863.4|46843.4|46858.7|46838.7|8
1634652290000|2021-10-19 14:04:50|46867.3|46847.3|46888.7|46868.7|46891.2|46871.2|46867.3|46847.3|15
1634652300000|2021-10-19 14:05:00|46885.9|46865.9|46887.3|46867.3|46887.3|46867.3|46858.7|46838.7|19
1634652310000|2021-10-19 14:05:10|46886.2|46866.2|46883.7|46863.7|46886.2|46866.2|46863.7|46843.7|24
1634652320000|2021-10-19 14:05:20|46876.5|46856.5|46875.4|46855.4|46876.5|46856.5|46875.4|46855.4|9
1634652330000|2021-10-19 14:05:30|46874.3|46854.3|46886.2|46866.2|46886.2|46866.2|46870.1|46850.1|25
1634652340000|2021-10-19 14:05:40|46887.3|46867.3|46906.2|46886.2|46909.8|46889.8|46887.3|46867.3|19
1634652350000|2021-10-19 14:05:50|46905.1|46885.1|46911.2|46891.2|46911.2|46891.2|46897.3|46877.3|20
1634652360000|2021-10-19 14:06:00|46916.2|46896.2|46929.8|46909.8|46932.3|46912.3|46916.2|46896.2|26
1634652370000|2021-10-19 14:06:10|46930.9|46910.9|46921.2|46901.2|46930.9|46910.9|46921.2|46901.2|28
1634652380000|2021-10-19 14:06:20|46919.8|46899.8|46901.2|46881.2|46919.8|46899.8|46901.2|46881.2|8
1634652390000|2021-10-19 14:06:30|46904.8|46884.8|46921.2|46901.2|46921.2|46901.2|46904.8|46884.8|17
1634652400000|2021-10-19 14:06:40|46922.6|46902.6|46927|46907|46929.2|46909.2|46922.6|46902.6|14
1634652410000|2021-10-19 14:06:50|46928.4|46908.4|46929.8|46909.8|46929.8|46909.8|46916.2|46896.2|42
1634652420000|2021-10-19 14:07:00|46929.5|46909.5|46940.1|46920.1|46940.1|46920.1|46928.4|46908.4|23
1634652430000|2021-10-19 14:07:10|46938.7|46918.7|46927.3|46907.3|46938.7|46918.7|46926.2|46906.2|33
1634652440000|2021-10-19 14:07:20|46926.2|46906.2|46938.4|46918.4|46938.4|46918.4|46924.8|46904.8|6
1634652450000|2021-10-19 14:07:30|46939.5|46919.5|46951.2|46931.2|46952.3|46932.3|46939.5|46919.5|41
1634652460000|2021-10-19 14:07:40|46950.1|46930.1|46954.8|46934.8|46954.8|46934.8|46950.1|46930.1|10
1634652470000|2021-10-19 14:07:50|46952.3|46932.3|46952.3|46932.3|46953.4|46933.4|46948.7|46928.7|12
1634652480000|2021-10-19 14:08:00|46953.4|46933.4|46943.7|46923.7|46953.4|46933.4|46942.6|46922.6|29
1634652490000|2021-10-19 14:08:10|46941.5|46921.5|46953.4|46933.4|46953.4|46933.4|46941.5|46921.5|18
1634652500000|2021-10-19 14:08:20|46952|46932|46954.8|46934.8|46954.8|46934.8|46951.2|46931.2|15
1634652510000|2021-10-19 14:08:30|46953.7|46933.7|46941.2|46921.2|46953.7|46933.7|46941.2|46921.2|10
1634652520000|2021-10-19 14:08:40|46939.8|46919.8|46939.8|46919.8|46939.8|46919.8|46939.8|46919.8|6
1634652530000|2021-10-19 14:08:50|46941.2|46921.2|46936.2|46916.2|46941.2|46921.2|46931.2|46911.2|22
1634652540000|2021-10-19 14:09:00|46931.2|46911.2|46915.1|46895.1|46936.2|46916.2|46915.1|46895.1|9
1634652550000|2021-10-19 14:09:10|46912.3|46892.3|46914.8|46894.8|46914.8|46894.8|46909.8|46889.8|15
1634652560000|2021-10-19 14:09:20|46913.7|46893.7|46901.2|46881.2|46913.7|46893.7|46901.2|46881.2|20
1634652570000|2021-10-19 14:09:30|46896.2|46876.2|46891.2|46871.2|46896.2|46876.2|46886.2|46866.2|22
1634652580000|2021-10-19 14:09:40|46896.2|46876.2|46879|46859|46922.6|46902.6|46879|46859|46
1634652590000|2021-10-19 14:09:50|46880.1|46860.1|46881.2|46861.2|46888.7|46868.7|46880.1|46860.1|23
1634652600000|2021-10-19 14:10:00|46877.3|46857.3|46853.7|46833.7|46877.3|46857.3|46853.7|46833.7|33
1634652610000|2021-10-19 14:10:10|46854.8|46834.8|46847.3|46827.3|46858.7|46838.7|46846.2|46826.2|11
1634652620000|2021-10-19 14:10:20|46849.8|46829.8|46838.7|46818.7|46849.8|46829.8|46833.7|46813.7|18
1634652630000|2021-10-19 14:10:30|46842|46822|46841.2|46821.2|46851.2|46831.2|46841.2|46821.2|18
1634652640000|2021-10-19 14:10:40|46838.7|46818.7|46838.7|46818.7|46838.7|46818.7|46838.7|46818.7|3
1634652650000|2021-10-19 14:10:50|46836.2|46816.2|46828.7|46808.7|46836.2|46816.2|46828.7|46808.7|10
1634652660000|2021-10-19 14:11:00|46827.3|46807.3|46840.9|46820.9|46840.9|46820.9|46826.2|46806.2|20
1634652670000|2021-10-19 14:11:10|46838.4|46818.4|46838.4|46818.4|46838.4|46818.4|46838.4|46818.4|20
1634652680000|2021-10-19 14:11:20|46834.8|46814.8|46840.9|46820.9|46840.9|46820.9|46826.2|46806.2|23
1634652690000|2021-10-19 14:11:30|46843.7|46823.7|46859.5|46839.5|46859.5|46839.5|46843.7|46823.7|13
1634652700000|2021-10-19 14:11:40|46858.4|46838.4|46832.3|46812.3|46858.4|46838.4|46832.3|46812.3|8
1634652710000|2021-10-19 14:11:50|46828.7|46808.7|46833.4|46813.4|46833.4|46813.4|46826.2|46806.2|73
1634652720000|2021-10-19 14:12:00|46834.5|46814.5|46833.4|46813.4|46837|46817|46830.9|46810.9|34
1634652730000|2021-10-19 14:12:10|46832|46812|46822.3|46802.3|46835.9|46815.9|46822.3|46802.3|9
1634652740000|2021-10-19 14:12:20|46820.9|46800.9|46818.4|46798.4|46820.9|46800.9|46814.8|46794.8|17
1634652750000|2021-10-19 14:12:30|46820.9|46800.9|46831.2|46811.2|46831.2|46811.2|46820.9|46800.9|13
1634652760000|2021-10-19 14:12:40|46828.4|46808.4|46822.3|46802.3|46828.4|46808.4|46822.3|46802.3|8
1634652770000|2021-10-19 14:12:50|46819.8|46799.8|46816.2|46796.2|46819.8|46799.8|46816.2|46796.2|7
1634652780000|2021-10-19 14:13:00|46817.3|46797.3|46834.5|46814.5|46834.5|46814.5|46817.3|46797.3|13
1634652790000|2021-10-19 14:13:10|46835.9|46815.9|46829.8|46809.8|46835.9|46815.9|46829.8|46809.8|13
1634652800000|2021-10-19 14:13:20|46833|46813|46834.5|46814.5|46834.5|46814.5|46833|46813|6
1634652810000|2021-10-19 14:13:30|46834.4|46814.4|46832.3|46812.3|46835.5|46815.5|46832.3|46812.3|3
1634652820000|2021-10-19 14:13:40|46829.8|46809.8|46821.2|46801.2|46829.8|46809.8|46821.2|46801.2|6
1634652830000|2021-10-19 14:13:50|46823.4|46803.4|46824.8|46804.8|46824.8|46804.8|46823.4|46803.4|0
1634652840000|2021-10-19 14:14:00|46822.6|46802.6|46822.6|46802.6|46822.6|46802.6|46822.6|46802.6|8
1634652850000|2021-10-19 14:14:10|46821.2|46801.2|46821.2|46801.2|46821.2|46801.2|46816.5|46796.5|6
1634652860000|2021-10-19 14:14:20|46822.6|46802.6|46831.2|46811.2|46831.2|46811.2|46821.2|46801.2|3
1634652870000|2021-10-19 14:14:30|46832.6|46812.6|46836.9|46816.9|46836.9|46816.9|46832.6|46812.6|9
1634652880000|2021-10-19 14:14:40|46833.3|46813.3|46831.9|46811.9|46833.3|46813.3|46830.8|46810.8|11
1634652890000|2021-10-19 14:14:50|46829.8|46809.8|46834.7|46814.7|46834.8|46814.8|46829.8|46809.8|5
1634652900000|2021-10-19 14:15:00|46835.8|46815.8|46834.4|46814.4|46838|46818|46834.4|46814.4|6
1634652910000|2021-10-19 14:15:10|46835.8|46815.8|46843.3|46823.3|46843.3|46823.3|46833.3|46813.3|4
1634652920000|2021-10-19 14:15:20|46845.8|46825.8|46883.3|46863.3|46883.3|46863.3|46845.8|46825.8|14
1634652930000|2021-10-19 14:15:30|46886.9|46866.9|46876.9|46856.9|46888.3|46868.3|46873.3|46853.3|28
1634652940000|2021-10-19 14:15:40|46878|46858|46884.7|46864.7|46884.7|46864.7|46878|46858|13
1634652950000|2021-10-19 14:15:50|46885.8|46865.8|46909.1|46889.1|46912.7|46892.7|46885.8|46865.8|58
1634652960000|2021-10-19 14:16:00|46905.8|46885.8|46904.1|46884.1|46905.8|46885.8|46900.5|46880.5|5
1634652970000|2021-10-19 14:16:10|46908.5|46888.5|46937.7|46917.7|46937.7|46917.7|46908.5|46888.5|21
1634652980000|2021-10-19 14:16:20|46936.6|46916.6|46934.1|46914.1|46939.1|46919.1|46934.1|46914.1|9
1634652990000|2021-10-19 14:16:30|46936.9|46916.9|46938|46918|46939.1|46919.1|46936.9|46916.9|7
1634653000000|2021-10-19 14:16:40|46940.2|46920.2|46939.1|46919.1|46940.2|46920.2|46939.1|46919.1|35
1634653010000|2021-10-19 14:16:50|46937.7|46917.7|46936.6|46916.6|46940.2|46920.2|46936.6|46916.6|9
1634653020000|2021-10-19 14:17:00|46931.6|46911.6|46932.7|46912.7|46932.7|46912.7|46921.3|46901.3|26
1634653030000|2021-10-19 14:17:10|46933.8|46913.8|46932.7|46912.7|46935.2|46915.2|46932.7|46912.7|19
1634653040000|2021-10-19 14:17:20|46931.6|46911.6|46925.2|46905.2|46931.6|46911.6|46925.2|46905.2|7
1634653050000|2021-10-19 14:17:30|46927.7|46907.7|46935.2|46915.2|46935.2|46915.2|46927.7|46907.7|7
1634653060000|2021-10-19 14:17:40|46936.6|46916.6|46957.7|46937.7|46957.7|46937.7|46934.1|46914.1|67
1634653070000|2021-10-19 14:17:50|46955.5|46935.5|46950.2|46930.2|46955.5|46935.5|46950.2|46930.2|10
1634653080000|2021-10-19 14:18:00|46947.7|46927.7|46966.3|46946.3|46966.3|46946.3|46945.2|46925.2|27
1634653090000|2021-10-19 14:18:10|46970.2|46950.2|46984.1|46964.1|46987.7|46967.7|46970.2|46950.2|24
1634653100000|2021-10-19 14:18:20|46985.2|46965.2|47004.9|46984.9|47004.9|46984.9|46982.7|46962.7|13
1634653110000|2021-10-19 14:18:30|47006.3|46986.3|46985.2|46965.2|47011.3|46991.3|46985.2|46965.2|33
1634653120000|2021-10-19 14:18:40|46986.3|46966.3|46982.4|46962.4|46987.4|46967.4|46982.4|46962.4|19
1634653130000|2021-10-19 14:18:50|46983.5|46963.5|46977.1|46957.1|46984.6|46964.6|46977.1|46957.1|11
1634653140000|2021-10-19 14:19:00|46974.6|46954.6|46957.1|46937.1|46977.1|46957.1|46957.1|46937.1|123
1634653150000|2021-10-19 14:19:10|46956.8|46936.8|46958.2|46938.2|46958.2|46938.2|46955.4|46935.4|59
1634653160000|2021-10-19 14:19:20|46959.3|46939.3|46966|46946|46966|46946|46959.3|46939.3|6
1634653170000|2021-10-19 14:19:30|46967.1|46947.1|46982.1|46962.1|46982.1|46962.1|46967.1|46947.1|7
1634653180000|2021-10-19 14:19:40|46985.7|46965.7|46984.6|46964.6|46988.2|46968.2|46983.2|46963.2|31
1634653190000|2021-10-19 14:19:50|46979.6|46959.6|46978.5|46958.5|46979.6|46959.6|46976|46956|4
1634653200000|2021-10-19 14:20:00|46976.3|46956.3|46953.2|46933.2|46976.3|46956.3|46953.2|46933.2|8
1634653210000|2021-10-19 14:20:10|46951.8|46931.8|46939.6|46919.6|46953.2|46933.2|46939.6|46919.6|38
1634653220000|2021-10-19 14:20:20|46938.2|46918.2|46911|46891|46938.2|46918.2|46911|46891|27
1634653230000|2021-10-19 14:20:30|46912.1|46892.1|46937.1|46917.1|46938.2|46918.2|46912.1|46892.1|20
1634653240000|2021-10-19 14:20:40|46939.3|46919.3|46964.6|46944.6|46964.6|46944.6|46939.3|46919.3|11
1634653250000|2021-10-19 14:20:50|46962.1|46942.1|46954.3|46934.3|46962.1|46942.1|46954.3|46934.3|11
1634653260000|2021-10-19 14:21:00|46957.1|46937.1|46968.2|46948.2|46968.2|46948.2|46952.1|46932.1|109
1634653270000|2021-10-19 14:21:10|46969.6|46949.6|46966|46946|46969.6|46949.6|46966|46946|3
1634653280000|2021-10-19 14:21:20|46964.9|46944.9|46927.1|46907.1|46964.9|46944.9|46927.1|46907.1|62
1634653290000|2021-10-19 14:21:30|46928.2|46908.2|46932.1|46912.1|46932.1|46912.1|46928.2|46908.2|3
1634653300000|2021-10-19 14:21:40|46931|46911|46919.6|46899.6|46931|46911|46919.6|46899.6|6
1634653310000|2021-10-19 14:21:50|46917.1|46897.1|46911|46891|46919.6|46899.6|46911|46891|21
1634653320000|2021-10-19 14:22:00|46897.4|46877.4|46917.1|46897.1|46917.1|46897.1|46894.6|46874.6|20
1634653330000|2021-10-19 14:22:10|46914.3|46894.3|46914.6|46894.6|46914.6|46894.6|46912.1|46892.1|9
1634653340000|2021-10-19 14:22:20|46912.1|46892.1|46897.1|46877.1|46912.1|46892.1|46894.3|46874.3|16
1634653350000|2021-10-19 14:22:30|46899.6|46879.6|46897.1|46877.1|46899.6|46879.6|46897.1|46877.1|3
1634653360000|2021-10-19 14:22:40|46902.1|46882.1|46917.1|46897.1|46917.1|46897.1|46902.1|46882.1|13
1634653370000|2021-10-19 14:22:50|46916|46896|46912.1|46892.1|46916|46896|46912.1|46892.1|5
1634653380000|2021-10-19 14:23:00|46914.3|46894.3|46928.2|46908.2|46928.2|46908.2|46914.3|46894.3|21
1634653390000|2021-10-19 14:23:10|46927.1|46907.1|46912.1|46892.1|46927.1|46907.1|46912.1|46892.1|22
1634653400000|2021-10-19 14:23:20|46911|46891|46907.1|46887.1|46911|46891|46907.1|46887.1|12
1634653410000|2021-10-19 14:23:30|46904.9|46884.9|46899.6|46879.6|46904.9|46884.9|46899.6|46879.6|2
1634653420000|2021-10-19 14:23:40|46898.2|46878.2|46907.1|46887.1|46907.1|46887.1|46897.1|46877.1|17
1634653430000|2021-10-19 14:23:50|46909.3|46889.3|46924.6|46904.6|46924.6|46904.6|46909.3|46889.3|6
1634653440000|2021-10-19 14:24:00|46925.7|46905.7|46934.3|46914.3|46934.3|46914.3|46925.7|46905.7|9
1634653450000|2021-10-19 14:24:10|46935.7|46915.7|46935.7|46915.7|46935.7|46915.7|46935.7|46915.7|25
1634653460000|2021-10-19 14:24:20|46934.6|46914.6|46935.7|46915.7|46935.7|46915.7|46934.6|46914.6|2
1634653470000|2021-10-19 14:24:30|46938.2|46918.2|46933.2|46913.2|46938.2|46918.2|46933.2|46913.2|9
1634653480000|2021-10-19 14:24:40|46934.6|46914.6|46932.1|46912.1|46935.7|46915.7|46930.7|46910.7|20
1634653490000|2021-10-19 14:24:50|46930.7|46910.7|46935.7|46915.7|46935.7|46915.7|46930.7|46910.7|20
1634653500000|2021-10-19 14:25:00|46933.2|46913.2|46947.1|46927.1|46947.1|46927.1|46930.7|46910.7|31
1634653510000|2021-10-19 14:25:10|46949.6|46929.6|46948.2|46928.2|46958.2|46938.2|46948.2|46928.2|16
1634653520000|2021-10-19 14:25:20|46938.2|46918.2|46927.1|46907.1|46938.2|46918.2|46927.1|46907.1|12
1634653530000|2021-10-19 14:25:30|46918.2|46898.2|46921|46901|46921|46901|46917.1|46897.1|28
1634653540000|2021-10-19 14:25:40|46922.4|46902.4|46927.1|46907.1|46927.1|46907.1|46922.4|46902.4|5
1634653560000|2021-10-19 14:26:00|46928.2|46908.2|46939.6|46919.6|46939.6|46919.6|46928.2|46908.2|6
1634653570000|2021-10-19 14:26:10|||||||||1
1634653580000|2021-10-19 14:26:20|46938.2|46918.2|46934.6|46914.6|46938.2|46918.2|46932.1|46912.1|11
1634653590000|2021-10-19 14:26:30|46932.1|46912.1|46904.6|46884.6|46933.2|46913.2|46904.6|46884.6|13
1634653600000|2021-10-19 14:26:40|46905.7|46885.7|46912.1|46892.1|46914.6|46894.6|46905.7|46885.7|3
1634653610000|2021-10-19 14:26:50|46917.1|46897.1|46923.2|46903.2|46935.7|46915.7|46917.1|46897.1|17
1634653620000|2021-10-19 14:27:00|46927.1|46907.1|46927.1|46907.1|46927.1|46907.1|46925.7|46905.7|10
1634653630000|2021-10-19 14:27:10|46929.6|46909.6|46929.6|46909.6|46929.6|46909.6|46929.6|46909.6|42
1634653640000|2021-10-19 14:27:20|46931|46911|46933.2|46913.2|46933.2|46913.2|46931|46911|29
1634653650000|2021-10-19 14:27:30|46931.8|46911.8|46917.1|46897.1|46931.8|46911.8|46917.1|46897.1|14
1634653660000|2021-10-19 14:27:40|46914.3|46894.3|46915.7|46895.7|46917.1|46897.1|46914.3|46894.3|5
1634653670000|2021-10-19 14:27:50|46917.1|46897.1|46914.3|46894.3|46917.1|46897.1|46914.3|46894.3|7
1634653680000|2021-10-19 14:28:00|46912.9|46892.9|46914.3|46894.3|46914.3|46894.3|46912.9|46892.9|14
1634653690000|2021-10-19 14:28:10|46909.3|46889.3|46907.9|46887.9|46909.3|46889.3|46904.3|46884.3|14
1634653700000|2021-10-19 14:28:20|46912.3|46892.3|46931.8|46911.8|46935.4|46915.4|46912.3|46892.3|12
1634653710000|2021-10-19 14:28:30|46933.2|46913.2|46925.4|46905.4|46933.2|46913.2|46924.3|46904.3|17
1634653720000|2021-10-19 14:28:40|46924.3|46904.3|46919.3|46899.3|46924.3|46904.3|46919.3|46899.3|18
1634653730000|2021-10-19 14:28:50|46920.7|46900.7|46914.3|46894.3|46920.7|46900.7|46914.3|46894.3|7
1634653740000|2021-10-19 14:29:00|46911.8|46891.8|46921.8|46901.8|46921.8|46901.8|46911.8|46891.8|11
1634653750000|2021-10-19 14:29:10|46923.2|46903.2|46932.9|46912.9|46935.4|46915.4|46923.2|46903.2|7
1634653760000|2021-10-19 14:29:20|46931.5|46911.5|46934.3|46914.3|46934.3|46914.3|46929.3|46909.3|10
1634653770000|2021-10-19 14:29:30|46936.5|46916.5|46930.7|46910.7|46936.5|46916.5|46930.7|46910.7|20
1634653780000|2021-10-19 14:29:40|46929.6|46909.6|46926.8|46906.8|46929.6|46909.6|46926.8|46906.8|3
1634653790000|2021-10-19 14:29:50|46925.7|46905.7|46930.7|46910.7|46930.7|46910.7|46925.7|46905.7|3
1634653800000|2021-10-19 14:30:00|46929.3|46909.3|46910.7|46890.7|46929.3|46909.3|46910.7|46890.7|18
1634653810000|2021-10-19 14:30:10|46899.6|46879.6|46881|46861|46899.6|46879.6|46881|46861|28
1634653820000|2021-10-19 14:30:20|46879.6|46859.6|46853.5|46833.5|46879.6|46859.6|46853.5|46833.5|33
1634653830000|2021-10-19 14:30:30|46851|46831|46851.3|46831.3|46853.5|46833.5|46851|46831|22
1634653840000|2021-10-19 14:30:40|46851|46831|46876|46856|46877.1|46857.1|46849.9|46829.9|17
1634653850000|2021-10-19 14:30:50|46874.9|46854.9|46852.4|46832.4|46876.3|46856.3|46852.4|46832.4|12
1634653860000|2021-10-19 14:31:00|46853.5|46833.5|46884.9|46864.9|46884.9|46864.9|46853.5|46833.5|13
1634653870000|2021-10-19 14:31:10|46888.5|46868.5|46864.9|46844.9|46889.9|46869.9|46864.9|46844.9|16
1634653880000|2021-10-19 14:31:20|46866|46846|46853.8|46833.8|46867.4|46847.4|46853.8|46833.8|9
1634653890000|2021-10-19 14:31:30|46854.9|46834.9|46854.9|46834.9|46856.3|46836.3|46854.9|46834.9|3
1634653900000|2021-10-19 14:31:40|46852.4|46832.4|46852.4|46832.4|46852.4|46832.4|46852.4|46832.4|2
1634653910000|2021-10-19 14:31:50|46851|46831|46816.3|46796.3|46852.4|46832.4|46816.3|46796.3|16
1634653920000|2021-10-19 14:32:00|46817.4|46797.4|46794.9|46774.9|46817.4|46797.4|46794.9|46774.9|29
1634653930000|2021-10-19 14:32:10|46793.8|46773.8|46771.3|46751.3|46794.9|46774.9|46771.3|46751.3|12
1634653940000|2021-10-19 14:32:20|46761.6|46741.6|46792.7|46772.7|46793.8|46773.8|46758.8|46738.8|45
1634653950000|2021-10-19 14:32:30|46790.2|46770.2|46775.2|46755.2|46790.2|46770.2|46767.7|46747.7|12
1634653960000|2021-10-19 14:32:40|46774.1|46754.1|46777.7|46757.7|46777.7|46757.7|46772.7|46752.7|8
1634653970000|2021-10-19 14:32:50|46779.1|46759.1|46777.7|46757.7|46781.6|46761.6|46777.7|46757.7|2
1634653980000|2021-10-19 14:33:00|46771.6|46751.6|46785.2|46765.2|46786.3|46766.3|46767.7|46747.7|28
1634653990000|2021-10-19 14:33:10|46786.3|46766.3|46788.8|46768.8|46788.8|46768.8|46786.3|46766.3|8
1634654000000|2021-10-19 14:33:20|46784.1|46764.1|46784.9|46764.9|46784.9|46764.9|46781.3|46761.3|21
1634654010000|2021-10-19 14:33:30|46782.4|46762.4|46788.8|46768.8|46807.1|46787.1|46778.8|46758.8|48
1634654020000|2021-10-19 14:33:40|46783.5|46763.5|46778.8|46758.8|46784.9|46764.9|46778.8|46758.8|3
1634654030000|2021-10-19 14:33:50|46776.6|46756.6|46754.9|46734.9|46776.6|46756.6|46754.9|46734.9|14
1634654040000|2021-10-19 14:34:00|46756|46736|46783.5|46763.5|46783.5|46763.5|46753.5|46733.5|14
1634654050000|2021-10-19 14:34:10|46778.5|46758.5|46766|46746|46783.5|46763.5|46764.9|46744.9|16
1634654060000|2021-10-19 14:34:20|46767.4|46747.4|46771|46751|46772.1|46752.1|46754.9|46734.9|16
1634654070000|2021-10-19 14:34:30|46773.5|46753.5|46794.9|46774.9|46794.9|46774.9|46772.4|46752.4|9
1634654080000|2021-10-19 14:34:40|46798.5|46778.5|46808.5|46788.5|46808.5|46788.5|46798.5|46778.5|12
1634654090000|2021-10-19 14:34:50|46806|46786|46779.9|46759.9|46806|46786|46779.9|46759.9|12
1634654100000|2021-10-19 14:35:00|46786|46766|46787.4|46767.4|46792.1|46772.1|46786|46766|7
1634654110000|2021-10-19 14:35:10|46786.3|46766.3|46796|46776|46797.4|46777.4|46784.9|46764.9|9
1634654120000|2021-10-19 14:35:20|46794.9|46774.9|46791|46771|46794.9|46774.9|46787.4|46767.4|8
1634654130000|2021-10-19 14:35:30|46793.5|46773.5|46793.5|46773.5|46793.5|46773.5|46791|46771|1
1634654140000|2021-10-19 14:35:40|46796|46776|46789.9|46769.9|46797.4|46777.4|46789.9|46769.9|5
1634654150000|2021-10-19 14:35:50|46787.4|46767.4|46767.4|46747.4|46787.4|46767.4|46767.4|46747.4|7
1634654160000|2021-10-19 14:36:00|46768.8|46748.8|46777.4|46757.4|46777.4|46757.4|46768.8|46748.8|6
1634654170000|2021-10-19 14:36:10|46776|46756|46778.5|46758.5|46778.5|46758.5|46776|46756|0
1634654180000|2021-10-19 14:36:20|46777.4|46757.4|46773.5|46753.5|46777.4|46757.4|46773.5|46753.5|11
1634654190000|2021-10-19 14:36:30|46772|46752|46773.5|46753.5|46777.4|46757.4|46769.5|46749.5|5
1634654200000|2021-10-19 14:36:40|46772|46752|46786.3|46766.3|46786.3|46766.3|46768.5|46748.5|11
1634654210000|2021-10-19 14:36:50|46794.9|46774.9|46787.4|46767.4|46803.5|46783.5|46787.4|46767.4|24
1634654220000|2021-10-19 14:37:00|46786.3|46766.3|46767.4|46747.4|46786.3|46766.3|46767.4|46747.4|2
1634654230000|2021-10-19 14:37:10|46766|46746|46759.9|46739.9|46766|46746|46759.9|46739.9|4
1634654240000|2021-10-19 14:37:20|46754.9|46734.9|46743.4|46723.4|46754.9|46734.9|46732.4|46712.4|22
1634654250000|2021-10-19 14:37:30|46745.6|46725.6|46753.8|46733.8|46758.8|46738.8|46745.6|46725.6|4
1634654260000|2021-10-19 14:37:40|46752.4|46732.4|46750.9|46730.9|46752.4|46732.4|46750.9|46730.9|3
1634654270000|2021-10-19 14:37:50|46749.9|46729.9|46754.9|46734.9|46754.9|46734.9|46749.9|46729.9|3
1634654280000|2021-10-19 14:38:00|46752.7|46732.7|46774.5|46754.5|46774.5|46754.5|46749.9|46729.9|12
1634654290000|2021-10-19 14:38:10|46777.3|46757.3|46764.8|46744.8|46787.7|46767.7|46764.8|46744.8|6
1634654300000|2021-10-19 14:38:20|46762.3|46742.3|46764.8|46744.8|46767.3|46747.3|46762.3|46742.3|6
1634654310000|2021-10-19 14:38:30|46766.3|46746.3|46790.9|46770.9|46790.9|46770.9|46766.3|46746.3|8
1634654320000|2021-10-19 14:38:40|46789.8|46769.8|46784.8|46764.8|46789.8|46769.8|46784.8|46764.8|10
1634654330000|2021-10-19 14:38:50|46789.8|46769.8|46815.9|46795.9|46815.9|46795.9|46789.8|46769.8|15
1634654340000|2021-10-19 14:39:00|46814.8|46794.8|46809.8|46789.8|46814.8|46794.8|46809.8|46789.8|16
1634654350000|2021-10-19 14:39:10|46808.7|46788.7|46822.3|46802.3|46822.3|46802.3|46800.9|46780.9|13
1634654360000|2021-10-19 14:39:20|46829.5|46809.5|46849.8|46829.8|46849.8|46829.8|46829.5|46809.5|15
1634654370000|2021-10-19 14:39:30|46851.2|46831.2|46854.8|46834.8|46854.8|46834.8|46851.2|46831.2|7
1634654380000|2021-10-19 14:39:40|46853.7|46833.7|46859.8|46839.8|46859.8|46839.8|46852.3|46832.3|2
1634654390000|2021-10-19 14:39:50|46860.9|46840.9|46857.3|46837.3|46864.8|46844.8|46854.8|46834.8|7
1634654400000|2021-10-19 14:40:00|46856.2|46836.2|46864.8|46844.8|46864.8|46844.8|46854.8|46834.8|6
1634654410000|2021-10-19 14:40:10|46869.5|46849.5|46882.3|46862.3|46884.8|46864.8|46869.5|46849.5|17
1634654420000|2021-10-19 14:40:20|46877.6|46857.6|46869.8|46849.8|46877.6|46857.6|46869.8|46849.8|10
1634654430000|2021-10-19 14:40:30|46867.3|46847.3|46861.2|46841.2|46867.3|46847.3|46861.2|46841.2|7
1634654440000|2021-10-19 14:40:40|46859.8|46839.8|46850.9|46830.9|46859.8|46839.8|46850.9|46830.9|7
1634654450000|2021-10-19 14:40:50|46848.7|46828.7|46839|46819|46848.7|46828.7|46827|46807|12
1634654460000|2021-10-19 14:41:00|46841.5|46821.5|46841.5|46821.5|46841.5|46821.5|46841.5|46821.5|1
1634654470000|2021-10-19 14:41:10|46836.2|46816.2|46824.8|46804.8|46836.2|46816.2|46824.8|46804.8|7
1634654480000|2021-10-19 14:41:20|46823.7|46803.7|46830.9|46810.9|46832.3|46812.3|46822.3|46802.3|2
1634654490000|2021-10-19 14:41:30|46835.9|46815.9|46835.9|46815.9|46835.9|46815.9|46835.9|46815.9|3
1634654500000|2021-10-19 14:41:40|46837.3|46817.3|46842.3|46822.3|46842.3|46822.3|46837.3|46817.3|2
1634654510000|2021-10-19 14:41:50|46843.7|46823.7|46844|46824|46846.5|46826.5|46843.7|46823.7|25
1634654520000|2021-10-19 14:42:00|46841.5|46821.5|46816.9|46796.9|46841.5|46821.5|46816.9|46796.9|24
1634654530000|2021-10-19 14:42:10|46817.9|46797.9|46816.5|46796.5|46821.5|46801.5|46816.5|46796.5|15
1634654540000|2021-10-19 14:42:20|46815.4|46795.4|46819|46799|46819|46799|46812.9|46792.9|5
1634654550000|2021-10-19 14:42:30|46821.5|46801.5|46831.5|46811.5|46831.5|46811.5|46821.5|46801.5|18
1634654560000|2021-10-19 14:42:40|46832.6|46812.6|46836.5|46816.5|46836.5|46816.5|46832.6|46812.6|2
1634654570000|2021-10-19 14:42:50|46840.4|46820.4|46840.4|46820.4|46840.4|46820.4|46840.4|46820.4|2
1634654580000|2021-10-19 14:43:00|46841.5|46821.5|46825.4|46805.4|46847.9|46827.9|46825.4|46805.4|18
1634654590000|2021-10-19 14:43:10|46824.3|46804.3|46817.9|46797.9|46825.4|46805.4|46817.9|46797.9|5
1634654600000|2021-10-19 14:43:20|46820.1|46800.1|46825.4|46805.4|46825.4|46805.4|46820.1|46800.1|1
1634654610000|2021-10-19 14:43:30|46826.5|46806.5|46835.4|46815.4|46836.5|46816.5|46826.5|46806.5|5
1634654620000|2021-10-19 14:43:40|46830.4|46810.4|46807.9|46787.9|46830.4|46810.4|46807.9|46787.9|9
1634654630000|2021-10-19 14:43:50|46809|46789|46810.4|46790.4|46810.4|46790.4|46807.9|46787.9|3
1634654650000|2021-10-19 14:44:10|46811.5|46791.5|46812.9|46792.9|46812.9|46792.9|46811.5|46791.5|0
1634654660000|2021-10-19 14:44:20|46792.6|46772.6|46777.9|46757.9|46792.6|46772.6|46777.9|46757.9|29
1634654670000|2021-10-19 14:44:30|46774|46754|46754|46734|46774|46754|46741.8|46721.8|34
1634654680000|2021-10-19 14:44:40|46755.4|46735.4|46759.3|46739.3|46759.3|46739.3|46753.2|46733.2|9
1634654690000|2021-10-19 14:44:50|46761.8|46741.8|46758.2|46738.2|46764|46744|46758.2|46738.2|6
1634654700000|2021-10-19 14:45:00|46754.3|46734.3|46769.3|46749.3|46769.3|46749.3|46751.8|46731.8|6
1634654710000|2021-10-19 14:45:10|46772.6|46752.6|46812.9|46792.9|46812.9|46792.9|46772.6|46752.6|25
1634654720000|2021-10-19 14:45:20|46814.3|46794.3|46780.7|46760.7|46814.3|46794.3|46780.7|46760.7|16
1634654730000|2021-10-19 14:45:30|46781.8|46761.8|46788.2|46768.2|46789.3|46769.3|46781.8|46761.8|7
1634654740000|2021-10-19 14:45:40|46790.7|46770.7|46810.7|46790.7|46810.7|46790.7|46790.7|46770.7|3
1634654750000|2021-10-19 14:45:50|46814.3|46794.3|46823.2|46803.2|46823.2|46803.2|46814.3|46794.3|8
1634654760000|2021-10-19 14:46:00|46826.8|46806.8|46831.8|46811.8|46833.2|46813.2|46825.4|46805.4|7
1634654770000|2021-10-19 14:46:10|46830.7|46810.7|46816.8|46796.8|46830.7|46810.7|46815.4|46795.4|8
1634654780000|2021-10-19 14:46:20|46815.4|46795.4|46816.8|46796.8|46816.8|46796.8|46815.4|46795.4|3
1634654790000|2021-10-19 14:46:30|46815.7|46795.7|46826.8|46806.8|46826.8|46806.8|46815.7|46795.7|5
1634654800000|2021-10-19 14:46:40|46827.9|46807.9|46827.9|46807.9|46830.4|46810.4|46827.9|46807.9|5
1634654810000|2021-10-19 14:46:50|46826.8|46806.8|46810.7|46790.7|46826.8|46806.8|46810.7|46790.7|2
1634654820000|2021-10-19 14:47:00|46813.2|46793.2|46809.3|46789.3|46814.3|46794.3|46809.3|46789.3|12
1634654830000|2021-10-19 14:47:10|46813.2|46793.2|46826.8|46806.8|46826.8|46806.8|46809.3|46789.3|4
1634654840000|2021-10-19 14:47:20|46828.2|46808.2|46835.4|46815.4|46838.2|46818.2|46828.2|46808.2|5
1634654850000|2021-10-19 14:47:30|46825.4|46805.4|46819.6|46799.6|46825.4|46805.4|46819.6|46799.6|7
1634654860000|2021-10-19 14:47:40|46824.3|46804.3|46853.2|46833.2|46853.2|46833.2|46824.3|46804.3|10
1634654870000|2021-10-19 14:47:50|46857.1|46837.1|46860.4|46840.4|46865.4|46845.4|46857.1|46837.1|19
1634654880000|2021-10-19 14:48:00|46857.9|46837.9|46870.4|46850.4|46870.4|46850.4|46855.4|46835.4|8
1634654890000|2021-10-19 14:48:10|46869.3|46849.3|46844.3|46824.3|46869.3|46849.3|46844.3|46824.3|17
1634654900000|2021-10-19 14:48:20|46832.4|46812.4|46828.2|46808.2|46832.4|46812.4|46820.4|46800.4|20
1634654910000|2021-10-19 14:48:30|46830.4|46810.4|46832.9|46812.9|46832.9|46812.9|46830.4|46810.4|1
1634654920000|2021-10-19 14:48:40|46834|46814|46846.8|46826.8|46846.8|46826.8|46832.9|46812.9|5
1634654930000|2021-10-19 14:48:50|46861.5|46841.5|46864.3|46844.3|46864.3|46844.3|46861.5|46841.5|1
1634654940000|2021-10-19 14:49:00|46847.9|46827.9|46864|46844|46864|46844|46842.9|46822.9|23
1634654950000|2021-10-19 14:49:10|46848.5|46828.5|46833.7|46813.7|46848.5|46828.5|46832.3|46812.3|28
1634654960000|2021-10-19 14:49:20|46835.1|46815.1|46852.6|46832.6|46852.6|46832.6|46835.1|46815.1|14
1634654970000|2021-10-19 14:49:30|||||||||2
1634654980000|2021-10-19 14:49:40|46855.1|46835.1|46867.6|46847.6|46867.6|46847.6|46855.1|46835.1|6
1634654990000|2021-10-19 14:49:50|46872.6|46852.6|46887.6|46867.6|46887.6|46867.6|46872.6|46852.6|10
1634655000000|2021-10-19 14:50:00|46886.5|46866.5|46878.7|46858.7|46886.5|46866.5|46872.6|46852.6|15
1634655010000|2021-10-19 14:50:10|46879.8|46859.8|46908.7|46888.7|46908.7|46888.7|46879.8|46859.8|22
1634655020000|2021-10-19 14:50:20|46909.8|46889.8|46909.8|46889.8|46909.8|46889.8|46909.8|46889.8|3
1634655030000|2021-10-19 14:50:30|46910.9|46890.9|46918.7|46898.7|46919.8|46899.8|46910.9|46890.9|8
1634655040000|2021-10-19 14:50:40|46912.6|46892.6|46897.3|46877.3|46912.6|46892.6|46896.2|46876.2|17
1634655050000|2021-10-19 14:50:50|46895.9|46875.9|46902|46882|46902|46882|46894.8|46874.8|10
1634655060000|2021-10-19 14:51:00|46903.4|46883.4|46898.7|46878.7|46903.4|46883.4|46898.7|46878.7|5
1634655070000|2021-10-19 14:51:10|46901.2|46881.2|46916.2|46896.2|46916.2|46896.2|46901.2|46881.2|7
1634655080000|2021-10-19 14:51:20|46915.1|46895.1|46909.8|46889.8|46915.1|46895.1|46909.8|46889.8|2
1634655090000|2021-10-19 14:51:30|46907.3|46887.3|46907.3|46887.3|46907.3|46887.3|46907.3|46887.3|3
1634655100000|2021-10-19 14:51:40|46904.8|46884.8|46901.2|46881.2|46904.8|46884.8|46899.8|46879.8|25
1634655110000|2021-10-19 14:51:50|46899.8|46879.8|46882.6|46862.6|46902.3|46882.3|46882.6|46862.6|8
1634655120000|2021-10-19 14:52:00|46883.7|46863.7|46893.7|46873.7|46893.7|46873.7|46883.7|46863.7|7
1634655130000|2021-10-19 14:52:10|46898.1|46878.1|46911.2|46891.2|46911.2|46891.2|46898.1|46878.1|3
1634655140000|2021-10-19 14:52:20|46912.3|46892.3|46923.4|46903.4|46929.8|46909.8|46912.3|46892.3|19
1634655150000|2021-10-19 14:52:30|46922.3|46902.3|46875.1|46855.1|46922.3|46902.3|46875.1|46855.1|21
1634655160000|2021-10-19 14:52:40|46872.6|46852.6|46876.2|46856.2|46876.2|46856.2|46864.8|46844.8|5
1634655170000|2021-10-19 14:52:50|46875.1|46855.1|46870.1|46850.1|46875.1|46855.1|46870.1|46850.1|5
1634655180000|2021-10-19 14:53:00|46868.7|46848.7|46877.3|46857.3|46877.3|46857.3|46868.7|46848.7|10
1634655190000|2021-10-19 14:53:10|46876.2|46856.2|46874.8|46854.8|46876.2|46856.2|46874.8|46854.8|2
1634655200000|2021-10-19 14:53:20|46877.3|46857.3|46877.3|46857.3|46877.3|46857.3|46877.3|46857.3|1
1634655210000|2021-10-19 14:53:30|46876.2|46856.2|46871.2|46851.2|46876.2|46856.2|46870.1|46850.1|6
1634655220000|2021-10-19 14:53:40|46869.8|46849.8|46867.3|46847.3|46870.9|46850.9|46867.3|46847.3|15
1634655230000|2021-10-19 14:53:50|46859.5|46839.5|46851.2|46831.2|46859.5|46839.5|46851.2|46831.2|16
1634655240000|2021-10-19 14:54:00|46848.7|46828.7|46853.7|46833.7|46853.7|46833.7|46847.6|46827.6|6
1634655250000|2021-10-19 14:54:10|46856.2|46836.2|46856.2|46836.2|46856.2|46836.2|46856.2|46836.2|0
1634655260000|2021-10-19 14:54:20|46859.8|46839.8|46872.6|46852.6|46872.6|46852.6|46859.8|46839.8|9
1634655270000|2021-10-19 14:54:30|46880.9|46860.9|46877.3|46857.3|46883.7|46863.7|46877.3|46857.3|11
1634655280000|2021-10-19 14:54:40|46878.7|46858.7|46896.2|46876.2|46896.2|46876.2|46878.7|46858.7|5
1634655290000|2021-10-19 14:54:50|46895.1|46875.1|46894|46874|46897.6|46877.6|46894|46874|13
1634655300000|2021-10-19 14:55:00|46891.5|46871.5|46892.6|46872.6|46892.6|46872.6|46887.6|46867.6|12
1634655310000|2021-10-19 14:55:10|46894|46874|46890.1|46870.1|46895.1|46875.1|46890.1|46870.1|14
1634655320000|2021-10-19 14:55:20|46892.6|46872.6|46904|46884|46904|46884|46892.6|46872.6|8
1634655330000|2021-10-19 14:55:30|46906.5|46886.5|46909.8|46889.8|46909.8|46889.8|46906.5|46886.5|12
1634655340000|2021-10-19 14:55:40|46914.8|46894.8|46920.9|46900.9|46920.9|46900.9|46914.8|46894.8|3
1634655350000|2021-10-19 14:55:50|46922.3|46902.3|46923.7|46903.7|46923.7|46903.7|46922.3|46902.3|8
1634655360000|2021-10-19 14:56:00|46925.9|46905.9|46942|46922|46942|46922|46925.9|46905.9|12
1634655370000|2021-10-19 14:56:10|46942.3|46922.3|46934.8|46914.8|46942.3|46922.3|46934.8|46914.8|28
1634655380000|2021-10-19 14:56:20|46934.5|46914.5|46952|46932|46954.2|46934.2|46934.5|46914.5|16
1634655390000|2021-10-19 14:56:30|46950.9|46930.9|46949.5|46929.5|46950.9|46930.9|46949.5|46929.5|4
1634655400000|2021-10-19 14:56:40|46950.6|46930.6|46949.5|46929.5|46950.6|46930.6|46949.5|46929.5|2
1634655410000|2021-10-19 14:56:50|46950.9|46930.9|46942.8|46922.8|46950.9|46930.9|46935.9|46915.9|22
1634655420000|2021-10-19 14:57:00|46948.1|46928.1|46948.4|46928.4|46949.2|46929.2|46947|46927|17
1634655430000|2021-10-19 14:57:10|46952|46932|46952|46932|46954.5|46934.5|46952|46932|8
1634655440000|2021-10-19 14:57:20|46953.1|46933.1|46949.5|46929.5|46955.6|46935.6|46949.5|46929.5|17
1634655450000|2021-10-19 14:57:30|46950.6|46930.6|46929.5|46909.5|46952|46932|46929.5|46909.5|7
1634655460000|2021-10-19 14:57:40|46932|46912|46933.4|46913.4|46933.4|46913.4|46929.5|46909.5|4
1634655480000|2021-10-19 14:58:00|46934.8|46914.8|46942|46922|46942|46922|46933.4|46913.4|15
1634655490000|2021-10-19 14:58:10|46940.6|46920.6|46934.5|46914.5|46940.6|46920.6|46934.5|46914.5|20
1634655500000|2021-10-19 14:58:20|46937|46917|46914.5|46894.5|46937|46917|46897.3|46877.3|80
1634655510000|2021-10-19 14:58:30|46913.1|46893.1|46913.4|46893.4|46914.5|46894.5|46912|46892|26
1634655520000|2021-10-19 14:58:40|46914.5|46894.5|46902|46882|46914.5|46894.5|46902|46882|20
1634655530000|2021-10-19 14:58:50|46903.4|46883.4|46902|46882|46903.4|46883.4|46897|46877|10
1634655540000|2021-10-19 14:59:00|46900.6|46880.6|46899.5|46879.5|46902|46882|46899.5|46879.5|2
1634655550000|2021-10-19 14:59:10|46902|46882|46909.5|46889.5|46909.5|46889.5|46897|46877|14
1634655560000|2021-10-19 14:59:20|46910.9|46890.9|46889.5|46869.5|46912|46892|46889.5|46869.5|17
1634655570000|2021-10-19 14:59:30|46892|46872|46892|46872|46892|46872|46892|46872|8
1634655580000|2021-10-19 14:59:40|46890.6|46870.6|46854.5|46834.5|46890.6|46870.6|46854.5|46834.5|6
1634655590000|2021-10-19 14:59:50|46855.6|46835.6|46862|46842|46864.5|46844.5|46854.5|46834.5|15
1634655600000|2021-10-19 15:00:00|46860.9|46840.9|46847|46827|46860.9|46840.9|46847|46827|19
1634655610000|2021-10-19 15:00:10|46850.9|46830.9|46868.1|46848.1|46868.1|46848.1|46850.9|46830.9|20
1634655620000|2021-10-19 15:00:20|46869.5|46849.5|46872|46852|46872|46852|46869.5|46849.5|16
1634655630000|2021-10-19 15:00:30|46877|46857|46888.1|46868.1|46888.1|46868.1|46877|46857|12
1634655640000|2021-10-19 15:00:40|46890.6|46870.6|46880.9|46860.9|46890.6|46870.6|46880.9|46860.9|13
1634655650000|2021-10-19 15:00:50|46882|46862|46907|46887|46907|46887|46882|46862|17
1634655660000|2021-10-19 15:01:00|46904.8|46884.8|46897|46877|46904.8|46884.8|46897|46877|8
1634655670000|2021-10-19 15:01:10|46892|46872|46885.9|46865.9|46892|46872|46885.9|46865.9|5
1634655680000|2021-10-19 15:01:20|46884.5|46864.5|46879.8|46859.8|46884.5|46864.5|46879.8|46859.8|2
1634655690000|2021-10-19 15:01:30|46878.4|46858.4|46854.5|46834.5|46878.4|46858.4|46854.5|46834.5|11
1634655700000|2021-10-19 15:01:40|46863.4|46843.4|46868.1|46848.1|46868.1|46848.1|46863.4|46843.4|13
1634655710000|2021-10-19 15:01:50|46862.3|46842.3|46855.9|46835.9|46862.3|46842.3|46855.9|46835.9|6
1634655720000|2021-10-19 15:02:00|46854.8|46834.8|46828.4|46808.4|46854.8|46834.8|46828.4|46808.4|14
1634655730000|2021-10-19 15:02:10|46835.9|46815.9|46838.4|46818.4|46838.4|46818.4|46835.9|46815.9|9
1634655740000|2021-10-19 15:02:20|46839.8|46819.8|46857.6|46837.6|46857.6|46837.6|46838.4|46818.4|17
1634655750000|2021-10-19 15:02:30|46859.8|46839.8|46866.2|46846.2|46866.2|46846.2|46859.8|46839.8|2
1634655760000|2021-10-19 15:02:40|46867.3|46847.3|46867.3|46847.3|46867.3|46847.3|46867.3|46847.3|4
1634655770000|2021-10-19 15:02:50|46866.2|46846.2|46866.2|46846.2|46866.2|46846.2|46866.2|46846.2|8
1634655780000|2021-10-19 15:03:00|46865.1|46845.1|46847.6|46827.6|46865.1|46845.1|46847.6|46827.6|7
1634655790000|2021-10-19 15:03:10|46846.2|46826.2|46833.4|46813.4|46846.2|46826.2|46833.4|46813.4|6
1634655800000|2021-10-19 15:03:20|46831.2|46811.2|46835.9|46815.9|46835.9|46815.9|46831.2|46811.2|8
1634655810000|2021-10-19 15:03:30|46837.3|46817.3|46841.2|46821.2|46841.2|46821.2|46836.2|46816.2|11
1634655820000|2021-10-19 15:03:40|46842.3|46822.3|46846.2|46826.2|46846.2|46826.2|46842.3|46822.3|7
1634655840000|2021-10-19 15:04:00|46841.2|46821.2|46834|46814|46843.7|46823.7|46834|46814|10
1634655850000|2021-10-19 15:04:10|46830.1|46810.1|46817.6|46797.6|46830.1|46810.1|46815.1|46795.1|17
1634655860000|2021-10-19 15:04:20|46818.7|46798.7|46832.6|46812.6|46832.6|46812.6|46818.7|46798.7|14
1634655870000|2021-10-19 15:04:30|46831.2|46811.2|46827.6|46807.6|46832.6|46812.6|46827.6|46807.6|13
1634655880000|2021-10-19 15:04:40|46822.6|46802.6|46812.6|46792.6|46822.6|46802.6|46810.1|46790.1|11
1634655890000|2021-10-19 15:04:50|46815.1|46795.1|46807.6|46787.6|46817.6|46797.6|46807.6|46787.6|22
1634655900000|2021-10-19 15:05:00|46808.7|46788.7|46818.7|46798.7|46820.1|46800.1|46808.7|46788.7|17
1634655910000|2021-10-19 15:05:10|46819.8|46799.8|46815.1|46795.1|46819.8|46799.8|46815.1|46795.1|17
1634655920000|2021-10-19 15:05:20|46810.8|46790.8|46789|46769|46810.8|46790.8|46789|46769|19
1634655930000|2021-10-19 15:05:30|46788.7|46768.7|46781.5|46761.5|46790.1|46770.1|46781.5|46761.5|28
1634655940000|2021-10-19 15:05:40|46786.5|46766.5|46787.9|46767.9|46787.9|46767.9|46786.5|46766.5|3
1634655950000|2021-10-19 15:05:50|46822.6|46802.6|46810.1|46790.1|46822.6|46802.6|46810.1|46790.1|6
1634655960000|2021-10-19 15:06:00|46807.6|46787.6|46797.6|46777.6|46807.6|46787.6|46797.6|46777.6|15
1634655970000|2021-10-19 15:06:10|46798.7|46778.7|46797.6|46777.6|46798.7|46778.7|46797.6|46777.6|4
1634655980000|2021-10-19 15:06:20|46816.9|46796.9|46827.6|46807.6|46831.2|46811.2|46816.9|46796.9|13
1634655990000|2021-10-19 15:06:30|46824.7|46804.7|46824.7|46804.7|46824.7|46804.7|46824.7|46804.7|9
1634656000000|2021-10-19 15:06:40|46825.8|46805.8|46825.8|46805.8|46825.8|46805.8|46825.8|46805.8|1
1634656010000|2021-10-19 15:06:50|46826.9|46806.9|46833.7|46813.7|46833.7|46813.7|46826.9|46806.9|5
1634656020000|2021-10-19 15:07:00|46832.6|46812.6|46832.6|46812.6|46832.6|46812.6|46832.6|46812.6|0
1634656030000|2021-10-19 15:07:10|46835.1|46815.1|46837.6|46817.6|46837.6|46817.6|46835.1|46815.1|2
1634656040000|2021-10-19 15:07:20|46836.5|46816.5|46837.6|46817.6|46837.6|46817.6|46834|46814|7
1634656050000|2021-10-19 15:07:30|46839|46819|46852.6|46832.6|46861.1|46841.1|46839|46819|45
1634656060000|2021-10-19 15:07:40|||||||||3
1634656070000|2021-10-19 15:07:50|46853.6|46833.6|46852.6|46832.6|46855.1|46835.1|46852.6|46832.6|18
1634656080000|2021-10-19 15:08:00|46852.5|46832.5|46852.5|46832.5|46852.5|46832.5|46852.5|46832.5|1
1634656090000|2021-10-19 15:08:10|||||||||31
1634656100000|2021-10-19 15:08:20|||||||||7
1634656130000|2021-10-19 15:08:50|||||||||4
1634656140000|2021-10-19 15:09:00|46850.4|46830.4|46850.4|46830.4|46850.4|46830.4|46850.4|46830.4|2
1634656150000|2021-10-19 15:09:10|46843.9|46823.9|46815.4|46795.4|46843.9|46823.9|46815.4|46795.4|18
1634656170000|2021-10-19 15:09:30|46816.8|46796.8|46816.8|46796.8|46816.8|46796.8|46816.8|46796.8|1
1634656180000|2021-10-19 15:09:40|46821.1|46801.1|46826.4|46806.4|46826.4|46806.4|46821.1|46801.1|13
1634656190000|2021-10-19 15:09:50|46827.5|46807.5|46826.8|46806.8|46828.9|46808.9|46826.4|46806.4|10
1634656200000|2021-10-19 15:10:00|46825.4|46805.4|46810.3|46790.3|46825.4|46805.4|46810.3|46790.3|14
1634656210000|2021-10-19 15:10:10|46808.9|46788.9|46808.9|46788.9|46808.9|46788.9|46808.9|46788.9|0
1634656220000|2021-10-19 15:10:20|46810.3|46790.3|46815.3|46795.3|46815.3|46795.3|46810.3|46790.3|8
1634656230000|2021-10-19 15:10:30|46816.8|46796.8|46817.8|46797.8|46817.8|46797.8|46816.8|46796.8|3
1634656240000|2021-10-19 15:10:40|46820.3|46800.3|46825.3|46805.3|46825.3|46805.3|46820.3|46800.3|1
1634656250000|2021-10-19 15:10:50|46826.4|46806.4|46841.4|46821.4|46841.4|46821.4|46826.4|46806.4|10
1634656260000|2021-10-19 15:11:00|46842.5|46822.5|46853.9|46833.9|46853.9|46833.9|46842.5|46822.5|21
1634656270000|2021-10-19 15:11:10|46855.3|46835.3|46855.3|46835.3|46855.3|46835.3|46855.3|46835.3|2
1634656280000|2021-10-19 15:11:20|46851.7|46831.7|46851.7|46831.7|46852.8|46832.8|46851.7|46831.7|5
1634656290000|2021-10-19 15:11:30|46855.3|46835.3|46856.7|46836.7|46856.7|46836.7|46855.3|46835.3|5
1634656300000|2021-10-19 15:11:40|46857.8|46837.8|46857.8|46837.8|46857.8|46837.8|46857.8|46837.8|3
1634656310000|2021-10-19 15:11:50|46858.9|46838.9|46865.3|46845.3|46866.7|46846.7|46858.9|46838.9|10
1634656320000|2021-10-19 15:12:00|46863.9|46843.9|46860.3|46840.3|46863.9|46843.9|46860.3|46840.3|4
1634656330000|2021-10-19 15:12:10|46859.2|46839.2|46852.8|46832.8|46859.2|46839.2|46852.8|46832.8|6
1634656340000|2021-10-19 15:12:20|46851.7|46831.7|46847.8|46827.8|46851.7|46831.7|46847.8|46827.8|14
1634656360000|2021-10-19 15:12:40|46845.3|46825.3|46845.3|46825.3|46845.3|46825.3|46845.3|46825.3|4
1634656370000|2021-10-19 15:12:50|46847.8|46827.8|46852.8|46832.8|46852.8|46832.8|46845.3|46825.3|7
1634656380000|2021-10-19 15:13:00|46850.3|46830.3|46850.3|46830.3|46850.3|46830.3|46850.3|46830.3|14
1634656390000|2021-10-19 15:13:10|46849.2|46829.2|46830.3|46810.3|46849.2|46829.2|46830.3|46810.3|22
1634656400000|2021-10-19 15:13:20|46828.1|46808.1|46827.8|46807.8|46828.1|46808.1|46825.3|46805.3|6
1634656410000|2021-10-19 15:13:30|46832.8|46812.8|46830.3|46810.3|46834.2|46814.2|46830.3|46810.3|5
1634656420000|2021-10-19 15:13:40|||||||||1
1634656430000|2021-10-19 15:13:50|46828.9|46808.9|46828.9|46808.9|46828.9|46808.9|46828.9|46808.9|0
1634656440000|2021-10-19 15:14:00|46830.3|46810.3|46832.8|46812.8|46834.2|46814.2|46830.3|46810.3|6
1634656450000|2021-10-19 15:14:10|46835.3|46815.3|46830.3|46810.3|46835.3|46815.3|46830.3|46810.3|33
1634656460000|2021-10-19 15:14:20|46829.2|46809.2|46825.3|46805.3|46829.2|46809.2|46825.3|46805.3|2
1634656470000|2021-10-19 15:14:30|46827.8|46807.8|46827.8|46807.8|46827.8|46807.8|46827.8|46807.8|1
1634656480000|2021-10-19 15:14:40|46830.3|46810.3|46835.3|46815.3|46839.2|46819.2|46830.3|46810.3|10
1634656490000|2021-10-19 15:14:50|46838.9|46818.9|46855.3|46835.3|46855.3|46835.3|46838.9|46818.9|25
1634656500000|2021-10-19 15:15:00|46853.9|46833.9|46858.9|46838.9|46858.9|46838.9|46853.9|46833.9|1
1634656510000|2021-10-19 15:15:10|46860|46840|46868.6|46848.6|46868.6|46848.6|46860|46840|6
1634656520000|2021-10-19 15:15:20|46870|46850|46880.3|46860.3|46887.8|46867.8|46870|46850|13
1634656530000|2021-10-19 15:15:30|46881.7|46861.7|46895.3|46875.3|46897.8|46877.8|46881.7|46861.7|17
1634656540000|2021-10-19 15:15:40|46894.2|46874.2|46880.3|46860.3|46894.2|46874.2|46880.3|46860.3|7
1634656550000|2021-10-19 15:15:50|46879.2|46859.2|46877.8|46857.8|46880.3|46860.3|46877.8|46857.8|10
1634656560000|2021-10-19 15:16:00|46876.4|46856.4|46882.8|46862.8|46882.8|46862.8|46875.3|46855.3|4
1634656570000|2021-10-19 15:16:10|46883.9|46863.9|46889.2|46869.2|46891.7|46871.7|46883.9|46863.9|6
1634656580000|2021-10-19 15:16:20|46887.8|46867.8|46860.3|46840.3|46887.8|46867.8|46860.3|46840.3|14
1634656590000|2021-10-19 15:16:30|46861.4|46841.4|46863.9|46843.9|46863.9|46843.9|46860.3|46840.3|1
1634656600000|2021-10-19 15:16:40|46862.8|46842.8|46860.3|46840.3|46862.8|46842.8|46860.3|46840.3|1
1634656610000|2021-10-19 15:16:50|46862.8|46842.8|46863.9|46843.9|46863.9|46843.9|46862.8|46842.8|6
1634656620000|2021-10-19 15:17:00|46865|46845|46870.3|46850.3|46870.3|46850.3|46865|46845|4
1634656630000|2021-10-19 15:17:10|46871.4|46851.4|46871.4|46851.4|46871.4|46851.4|46871.4|46851.4|13
1634656640000|2021-10-19 15:17:20|46875.3|46855.3|46870.3|46850.3|46876.4|46856.4|46870.3|46850.3|7
1634656650000|2021-10-19 15:17:30|46868.9|46848.9|46868.9|46848.9|46868.9|46848.9|46868.9|46848.9|0
1634656660000|2021-10-19 15:17:40|||||||||1
1634656670000|2021-10-19 15:17:50|46867.8|46847.8|46862.8|46842.8|46867.8|46847.8|46862.8|46842.8|9
1634656680000|2021-10-19 15:18:00|46863.9|46843.9|46863.9|46843.9|46865.3|46845.3|46863.9|46843.9|3
1634656690000|2021-10-19 15:18:10|46865.3|46845.3|46862.8|46842.8|46865.3|46845.3|46862.8|46842.8|0
1634656700000|2021-10-19 15:18:20|46865.3|46845.3|46867.8|46847.8|46867.8|46847.8|46865.3|46845.3|5
1634656710000|2021-10-19 15:18:30|46866.4|46846.4|46883.9|46863.9|46883.9|46863.9|46866.4|46846.4|8
1634656720000|2021-10-19 15:18:40|||||||||5
1634656730000|2021-10-19 15:18:50|46882.8|46862.8|46895.3|46875.3|46895.3|46875.3|46878.9|46858.9|34
1634656740000|2021-10-19 15:19:00|46890.3|46870.3|46903.9|46883.9|46905|46885|46890.3|46870.3|10
1634656750000|2021-10-19 15:19:10|46910.3|46890.3|46888.9|46868.9|46912.8|46892.8|46887.5|46867.5|9
1634656760000|2021-10-19 15:19:20|46896.1|46876.1|46898.9|46878.9|46898.9|46878.9|46896.1|46876.1|5
1634656770000|2021-10-19 15:19:30|46903.9|46883.9|46906.4|46886.4|46906.4|46886.4|46903.9|46883.9|3
1634656780000|2021-10-19 15:19:40|46907.5|46887.5|46912.5|46892.5|46915|46895|46906.4|46886.4|7
1634656790000|2021-10-19 15:19:50|46911.4|46891.4|46910|46890|46911.4|46891.4|46910|46890|1
1634656800000|2021-10-19 15:20:00|46908.6|46888.6|46907.5|46887.5|46908.6|46888.6|46906.1|46886.1|5
1634656810000|2021-10-19 15:20:10|46906.4|46886.4|46905|46885|46906.4|46886.4|46905|46885|7
1634656820000|2021-10-19 15:20:20|46903.9|46883.9|46901.1|46881.1|46903.9|46883.9|46901.1|46881.1|1
1634656830000|2021-10-19 15:20:30|46903.9|46883.9|46906.4|46886.4|46906.4|46886.4|46903.9|46883.9|19
1634656840000|2021-10-19 15:20:40|46908.6|46888.6|46915|46895|46915|46895|46908.6|46888.6|8
1634656850000|2021-10-19 15:20:50|46913.9|46893.9|46910|46890|46913.9|46893.9|46910|46890|1
1634656860000|2021-10-19 15:21:00|46907.5|46887.5|46905|46885|46908.9|46888.9|46905|46885|13
1634656870000|2021-10-19 15:21:10|46902.2|46882.2|46898.6|46878.6|46902.2|46882.2|46898.6|46878.6|9
1634656880000|2021-10-19 15:21:20|46894.7|46874.7|46887.5|46867.5|46896.1|46876.1|46887.5|46867.5|11
1634656890000|2021-10-19 15:21:30|46886.4|46866.4|46884.7|46864.7|46887.5|46867.5|46884.7|46864.7|4
1634656900000|2021-10-19 15:21:40|46887.5|46867.5|46837.5|46817.5|46887.5|46867.5|46833.9|46813.9|18
1634656910000|2021-10-19 15:21:50|46840|46820|46852.5|46832.5|46855|46835|46840|46820|16
1634656920000|2021-10-19 15:22:00|46851.4|46831.4|46848.9|46828.9|46851.4|46831.4|46848.9|46828.9|5
1634656930000|2021-10-19 15:22:10|46850|46830|46852.8|46832.8|46852.8|46832.8|46850|46830|7
1634656940000|2021-10-19 15:22:20|46851.4|46831.4|46887.5|46867.5|46887.5|46867.5|46851.4|46831.4|22
1634656950000|2021-10-19 15:22:30|||||||||1
1634656960000|2021-10-19 15:22:40|46888.6|46868.6|46887.5|46867.5|46890|46870|46887.5|46867.5|3
1634656970000|2021-10-19 15:22:50|46890|46870|46890|46870|46890|46870|46890|46870|6
1634656980000|2021-10-19 15:23:00|46891.1|46871.1|46891.1|46871.1|46891.1|46871.1|46891.1|46871.1|3
1634656990000|2021-10-19 15:23:10|46901.1|46881.1|46907.5|46887.5|46912.5|46892.5|46901.1|46881.1|34
1634657000000|2021-10-19 15:23:20|46908.6|46888.6|46910|46890|46910|46890|46908.6|46888.6|6
1634657010000|2021-10-19 15:23:30|46911.1|46891.1|46913.6|46893.6|46915.3|46895.3|46911.1|46891.1|3
1634657020000|2021-10-19 15:23:40|46915.3|46895.3|46911.1|46891.1|46917.5|46897.5|46911.1|46891.1|6
1634657030000|2021-10-19 15:23:50|46910|46890|46919.7|46899.7|46919.7|46899.7|46910|46890|14
1634657040000|2021-10-19 15:24:00|46917.2|46897.2|46917.2|46897.2|46922.2|46902.2|46917.2|46897.2|2
1634657050000|2021-10-19 15:24:10|46916.1|46896.1|46905.8|46885.8|46916.1|46896.1|46905.8|46885.8|5
1634657060000|2021-10-19 15:24:20|46904.7|46884.7|46904.7|46884.7|46904.7|46884.7|46904.7|46884.7|0
1634657070000|2021-10-19 15:24:30|46908|46888|46914.7|46894.7|46914.7|46894.7|46908|46888|12
1634657080000|2021-10-19 15:24:40|46912.2|46892.2|46909.7|46889.7|46912.2|46892.2|46907.2|46887.2|38
1634657090000|2021-10-19 15:24:50|46913.3|46893.3|46913.3|46893.3|46914.4|46894.4|46913.3|46893.3|8
1634657100000|2021-10-19 15:25:00|46914.4|46894.4|46914.4|46894.4|46914.4|46894.4|46913.3|46893.3|5
1634657110000|2021-10-19 15:25:10|46913.3|46893.3|46914.4|46894.4|46914.4|46894.4|46913.3|46893.3|3
1634657120000|2021-10-19 15:25:20|46913.3|46893.3|46903.3|46883.3|46913.3|46893.3|46903.3|46883.3|22
1634657130000|2021-10-19 15:25:30|46902.2|46882.2|46898.3|46878.3|46902.2|46882.2|46897.2|46877.2|5
1634657140000|2021-10-19 15:25:40|46879.2|46859.2|46873.6|46853.6|46879.2|46859.2|46863.3|46843.3|30
1634657150000|2021-10-19 15:25:50|46872.2|46852.2|46870.8|46850.8|46874.7|46854.7|46870.8|46850.8|8
1634657160000|2021-10-19 15:26:00|46869.4|46849.4|46868.3|46848.3|46869.4|46849.4|46868.3|46848.3|1
1634657170000|2021-10-19 15:26:10|46866.9|46846.9|46866.9|46846.9|46866.9|46846.9|46866.9|46846.9|0
1634657180000|2021-10-19 15:26:20|46868.3|46848.3|46863.3|46843.3|46868.3|46848.3|46863.3|46843.3|9
1634657190000|2021-10-19 15:26:30|||||||||4
1634657200000|2021-10-19 15:26:40|46864.7|46844.7|46857.2|46837.2|46864.7|46844.7|46855.8|46835.8|8
1634657210000|2021-10-19 15:26:50|46860.8|46840.8|46860.8|46840.8|46860.8|46840.8|46860.8|46840.8|8
1634657220000|2021-10-19 15:27:00|46861.9|46841.9|46873|46853|46874.4|46854.4|46861.9|46841.9|23
1634657230000|2021-10-19 15:27:10|46871.6|46851.6|46869.1|46849.1|46871.6|46851.6|46869.1|46849.1|3
1634657240000|2021-10-19 15:27:20|46870.5|46850.5|46876.6|46856.6|46876.6|46856.6|46870.5|46850.5|7
1634657250000|2021-10-19 15:27:30|46881.6|46861.6|46869.1|46849.1|46881.6|46861.6|46869.1|46849.1|11
1634657260000|2021-10-19 15:27:40|||||||||3
1634657270000|2021-10-19 15:27:50|46871.6|46851.6|46869.1|46849.1|46871.6|46851.6|46869.1|46849.1|3
1634657280000|2021-10-19 15:28:00|46870.2|46850.2|46874.1|46854.1|46881.6|46861.6|46869.1|46849.1|11
1634657290000|2021-10-19 15:28:10|46869.1|46849.1|46869.1|46849.1|46869.1|46849.1|46869.1|46849.1|5
1634657300000|2021-10-19 15:28:20|46866.6|46846.6|46864.1|46844.1|46866.6|46846.6|46861.6|46841.6|8
1634657310000|2021-10-19 15:28:30|46865.2|46845.2|46864.1|46844.1|46866.6|46846.6|46864.1|46844.1|5
1634657320000|2021-10-19 15:28:40|46865.1|46845.1|46865.1|46845.1|46865.1|46845.1|46865.1|46845.1|3
1634657330000|2021-10-19 15:28:50|46864.1|46844.1|46864.1|46844.1|46864.1|46844.1|46862.6|46842.6|2
1634657340000|2021-10-19 15:29:00|||||||||1
1634657350000|2021-10-19 15:29:10|46865.5|46845.5|46879.1|46859.1|46879.1|46859.1|46865.5|46845.5|3
1634657360000|2021-10-19 15:29:20|46880.1|46860.1|46876.6|46856.6|46884.1|46864.1|46876.6|46856.6|20
1634657370000|2021-10-19 15:29:30|46875.5|46855.5|46874.1|46854.1|46875.5|46855.5|46874.1|46854.1|2
1634657380000|2021-10-19 15:29:40|46875.5|46855.5|46904|46884|46904|46884|46875.5|46855.5|26
1634657390000|2021-10-19 15:29:50|46902.6|46882.6|46901.5|46881.5|46902.6|46882.6|46901.5|46881.5|3
1634657400000|2021-10-19 15:30:00|46904.8|46884.8|46897.6|46877.6|46907.6|46887.6|46897.6|46877.6|12
1634657410000|2021-10-19 15:30:10|46896.2|46876.2|46895.1|46875.1|46896.2|46876.2|46895.1|46875.1|7
1634657420000|2021-10-19 15:30:20|46896.2|46876.2|46888.7|46868.7|46896.2|46876.2|46888.7|46868.7|7
1634657430000|2021-10-19 15:30:30|46887.6|46867.6|46896.2|46876.2|46896.2|46876.2|46886.2|46866.2|21
1634657440000|2021-10-19 15:30:40|46893.7|46873.7|46888.7|46868.7|46893.7|46873.7|46888.7|46868.7|10
1634657450000|2021-10-19 15:30:50|46886.5|46866.5|46866.2|46846.2|46886.5|46866.5|46866.2|46846.2|10
1634657460000|2021-10-19 15:31:00|46867.6|46847.6|46884|46864|46884|46864|46867.6|46847.6|6
1634657470000|2021-10-19 15:31:10|46885.1|46865.1|46886.2|46866.2|46886.2|46866.2|46885.1|46865.1|4
1634657480000|2021-10-19 15:31:20|46883.7|46863.7|46878.7|46858.7|46883.7|46863.7|46878.7|46858.7|5
1634657500000|2021-10-19 15:31:40|46879.8|46859.8|46879.8|46859.8|46879.8|46859.8|46879.8|46859.8|3
1634657510000|2021-10-19 15:31:50|46881.2|46861.2|46881.2|46861.2|46881.2|46861.2|46881.2|46861.2|1
1634657520000|2021-10-19 15:32:00|46882.3|46862.3|46885.1|46865.1|46886.2|46866.2|46882.3|46862.3|40
1634657530000|2021-10-19 15:32:10|46883.7|46863.7|46876.2|46856.2|46883.7|46863.7|46876.2|46856.2|13
1634657540000|2021-10-19 15:32:20|46877.6|46857.6|46883.7|46863.7|46886.2|46866.2|46877.6|46857.6|15
1634657550000|2021-10-19 15:32:30|46886.2|46866.2|46886.2|46866.2|46886.2|46866.2|46883.7|46863.7|3
1634657560000|2021-10-19 15:32:40|46885.1|46865.1|46886.5|46866.5|46888.7|46868.7|46884.8|46864.8|25
1634657570000|2021-10-19 15:32:50|46883.7|46863.7|46886.2|46866.2|46886.2|46866.2|46883.7|46863.7|4
1634657580000|2021-10-19 15:33:00|46894.2|46874.2|46921.2|46901.2|46923.7|46903.7|46894.2|46874.2|26
1634657590000|2021-10-19 15:33:10|46920.1|46900.1|46918.7|46898.7|46920.1|46900.1|46918.7|46898.7|6
1634657600000|2021-10-19 15:33:20|46916.5|46896.5|46903.7|46883.7|46916.5|46896.5|46902.3|46882.3|9
1634657610000|2021-10-19 15:33:30|46906.2|46886.2|46908.7|46888.7|46908.7|46888.7|46906.2|46886.2|8
1634657620000|2021-10-19 15:33:40|46912.6|46892.6|46916.2|46896.2|46916.2|46896.2|46911.2|46891.2|6
1634657630000|2021-10-19 15:33:50|46915.1|46895.1|46908.7|46888.7|46915.1|46895.1|46908.7|46888.7|1
1634657640000|2021-10-19 15:34:00|46911.2|46891.2|46911.2|46891.2|46911.2|46891.2|46911.2|46891.2|4
1634657650000|2021-10-19 15:34:10|46913.7|46893.7|46913.7|46893.7|46913.7|46893.7|46913.7|46893.7|0
1634657660000|2021-10-19 15:34:20|46916.2|46896.2|46905.1|46885.1|46931.2|46911.2|46905.1|46885.1|18
1634657670000|2021-10-19 15:34:30|46907.6|46887.6|46911.2|46891.2|46911.2|46891.2|46904.8|46884.8|13
1634657680000|2021-10-19 15:34:40|46912.3|46892.3|46913.7|46893.7|46913.7|46893.7|46912.3|46892.3|3
1634657690000|2021-10-19 15:34:50|46912.3|46892.3|46914.8|46894.8|46914.8|46894.8|46912.3|46892.3|0
1634657700000|2021-10-19 15:35:00|46916.2|46896.2|46911.2|46891.2|46916.2|46896.2|46899|46879|12
1634657710000|2021-10-19 15:35:10|||||||||3
1634657720000|2021-10-19 15:35:20|46912.6|46892.6|46912.6|46892.6|46912.6|46892.6|46912.6|46892.6|5
1634657730000|2021-10-19 15:35:30|46914|46894|46912.6|46892.6|46914|46894|46912.6|46892.6|2
1634657740000|2021-10-19 15:35:40|46906.8|46886.8|46894|46874|46906.8|46886.8|46894|46874|8
1634657750000|2021-10-19 15:35:50|46895.4|46875.4|46896.5|46876.5|46896.5|46876.5|46895.4|46875.4|3
1634657760000|2021-10-19 15:36:00|46897.6|46877.6|46900.4|46880.4|46902.9|46882.9|46897.6|46877.6|8
1634657770000|2021-10-19 15:36:10|46902.6|46882.6|46904|46884|46904|46884|46901.5|46881.5|7
1634657780000|2021-10-19 15:36:20|46905.1|46885.1|46905.1|46885.1|46906.5|46886.5|46905.1|46885.1|0
1634657790000|2021-10-19 15:36:30|46911.5|46891.5|46916.2|46896.2|46916.2|46896.2|46911.5|46891.5|5
1634657800000|2021-10-19 15:36:40|46921.2|46901.2|46920.1|46900.1|46930.1|46910.1|46920.1|46900.1|30
1634657810000|2021-10-19 15:36:50|46919|46899|46923.7|46903.7|46923.7|46903.7|46918.7|46898.7|8
1634657820000|2021-10-19 15:37:00|46922.3|46902.3|46919.8|46899.8|46922.3|46902.3|46916.2|46896.2|7
1634657830000|2021-10-19 15:37:10|46920.9|46900.9|46922|46902|46922|46902|46919.8|46899.8|2
1634657840000|2021-10-19 15:37:20|46923.4|46903.4|46956.2|46936.2|46956.2|46936.2|46923.4|46903.4|45
1634657850000|2021-10-19 15:37:30|46958.7|46938.7|46946.5|46926.5|46958.7|46938.7|46946.5|46926.5|9
1634657860000|2021-10-19 15:37:40|46941.2|46921.2|46936.2|46916.2|46941.2|46921.2|46935.1|46915.1|16
1634657870000|2021-10-19 15:37:50|46937.6|46917.6|46943.4|46923.4|46943.4|46923.4|46937.6|46917.6|5
1634657880000|2021-10-19 15:38:00|46942.3|46922.3|46939.8|46919.8|46942.3|46922.3|46939.8|46919.8|2
1634657890000|2021-10-19 15:38:10|46933.7|46913.7|46904.8|46884.8|46933.7|46913.7|46904.8|46884.8|12
1634657900000|2021-10-19 15:38:20|46903.7|46883.7|46911.2|46891.2|46912.3|46892.3|46901.2|46881.2|8
1634657910000|2021-10-19 15:38:30|46909.8|46889.8|46911.2|46891.2|46911.2|46891.2|46908.7|46888.7|1
1634657920000|2021-10-19 15:38:40|46908.7|46888.7|46903.4|46883.4|46911.2|46891.2|46902.3|46882.3|10
1634657930000|2021-10-19 15:38:50|46904.8|46884.8|46901.2|46881.2|46904.8|46884.8|46896.2|46876.2|8
1634657940000|2021-10-19 15:39:00|46906.2|46886.2|46911.2|46891.2|46911.2|46891.2|46906.2|46886.2|9
1634657950000|2021-10-19 15:39:10|46912.3|46892.3|46916.2|46896.2|46916.2|46896.2|46912.3|46892.3|26
1634657960000|2021-10-19 15:39:20|46915.1|46895.1|46903.7|46883.7|46915.1|46895.1|46903.7|46883.7|9
1634657970000|2021-10-19 15:39:30|46901.5|46881.5|46894|46874|46901.5|46881.5|46894|46874|4
1634657980000|2021-10-19 15:39:40|46892.9|46872.9|46889|46869|46892.9|46872.9|46889|46869|3
1634657990000|2021-10-19 15:39:50|46890.4|46870.4|46899.3|46879.3|46899.3|46879.3|46890.4|46870.4|23
1634658000000|2021-10-19 15:40:00|46902.9|46882.9|46910.1|46890.1|46910.1|46890.1|46902.9|46882.9|19
1634658010000|2021-10-19 15:40:10|46912.9|46892.9|46922.3|46902.3|46922.3|46902.3|46912.9|46892.9|15
1634658020000|2021-10-19 15:40:20|||||||||10
1634658030000|2021-10-19 15:40:30|46923.4|46903.4|46922.3|46902.3|46923.4|46903.4|46922.3|46902.3|16
1634658040000|2021-10-19 15:40:40|46925.9|46905.9|46923.4|46903.4|46925.9|46905.9|46923.4|46903.4|5
1634658050000|2021-10-19 15:40:50|46918.7|46898.7|46908.7|46888.7|46918.7|46898.7|46908.7|46888.7|13
1634658060000|2021-10-19 15:41:00|46912.3|46892.3|46913.7|46893.7|46913.7|46893.7|46912.3|46892.3|4
1634658070000|2021-10-19 15:41:10|46914.8|46894.8|46918.7|46898.7|46918.7|46898.7|46914.8|46894.8|2
1634658080000|2021-10-19 15:41:20|46916.2|46896.2|46908.7|46888.7|46916.2|46896.2|46908.7|46888.7|4
1634658090000|2021-10-19 15:41:30|46907.6|46887.6|46904.8|46884.8|46907.6|46887.6|46903.7|46883.7|10
1634658100000|2021-10-19 15:41:40|46906.2|46886.2|46911.2|46891.2|46911.2|46891.2|46906.2|46886.2|8
1634658110000|2021-10-19 15:41:50|46908.7|46888.7|46908.7|46888.7|46908.7|46888.7|46908.7|46888.7|0
1634658120000|2021-10-19 15:42:00|46911.2|46891.2|46911.2|46891.2|46911.2|46891.2|46911.2|46891.2|1
1634658130000|2021-10-19 15:42:10|46913.4|46893.4|46916.2|46896.2|46916.2|46896.2|46913.4|46893.4|5
1634658140000|2021-10-19 15:42:20|46918.7|46898.7|46923.7|46903.7|46923.7|46903.7|46918.7|46898.7|6
1634658150000|2021-10-19 15:42:30|46924.8|46904.8|46924.8|46904.8|46924.8|46904.8|46924.8|46904.8|2
1634658160000|2021-10-19 15:42:40|46928.7|46908.7|46924|46904|46929.8|46909.8|46924|46904|17
1634658170000|2021-10-19 15:42:50|46923.7|46903.7|46926.2|46906.2|46926.2|46906.2|46923.7|46903.7|5
1634658180000|2021-10-19 15:43:00|46927.3|46907.3|46930.1|46910.1|46934.8|46914.8|46927.3|46907.3|16
1634658190000|2021-10-19 15:43:10|46927.6|46907.6|46926.2|46906.2|46930.1|46910.1|46926.2|46906.2|4
1634658200000|2021-10-19 15:43:20|46923.7|46903.7|46922.6|46902.6|46923.7|46903.7|46922.6|46902.6|33
1634658210000|2021-10-19 15:43:30|46921.5|46901.5|46917.9|46897.9|46921.5|46901.5|46917.9|46897.9|5
1634658220000|2021-10-19 15:43:40|46919|46899|46919|46899|46919|46899|46919|46899|27
1634658230000|2021-10-19 15:43:50|46917.6|46897.6|46917.6|46897.6|46917.6|46897.6|46917.6|46897.6|4
1634658240000|2021-10-19 15:44:00|46921.2|46901.2|46934.8|46914.8|46934.8|46914.8|46921.2|46901.2|6
1634658250000|2021-10-19 15:44:10|46935.1|46915.1|46936.2|46916.2|46936.2|46916.2|46934|46914|20
1634658260000|2021-10-19 15:44:20|46937.6|46917.6|46941.2|46921.2|46941.2|46921.2|46937.6|46917.6|8
1634658270000|2021-10-19 15:44:30|46940.1|46920.1|46940.1|46920.1|46940.1|46920.1|46940.1|46920.1|0
1634658280000|2021-10-19 15:44:40|46938.7|46918.7|46941.2|46921.2|46941.2|46921.2|46938.7|46918.7|4
1634658300000|2021-10-19 15:45:00|46942.6|46922.6|46951.2|46931.2|46951.2|46931.2|46942.6|46922.6|13
1634658310000|2021-10-19 15:45:10|46950.1|46930.1|46947.6|46927.6|46950.1|46930.1|46947.6|46927.6|5
1634658320000|2021-10-19 15:45:20|46944|46924|46938.7|46918.7|46944|46924|46933.7|46913.7|17
1634658330000|2021-10-19 15:45:30|46935.1|46915.1|46918.7|46898.7|46935.1|46915.1|46918.7|46898.7|9
1634658340000|2021-10-19 15:45:40|46921.2|46901.2|46911.2|46891.2|46921.2|46901.2|46911.2|46891.2|4
1634658350000|2021-10-19 15:45:50|46909.8|46889.8|46886.2|46866.2|46909.8|46889.8|46886.2|46866.2|10
1634658360000|2021-10-19 15:46:00|46887.6|46867.6|46898.7|46878.7|46901.2|46881.2|46887.6|46867.6|10
1634658370000|2021-10-19 15:46:10|46896.2|46876.2|46892.3|46872.3|46897.6|46877.6|46892.3|46872.3|6
1634658380000|2021-10-19 15:46:20|46893.7|46873.7|46876.5|46856.5|46893.7|46873.7|46876.5|46856.5|13
1634658390000|2021-10-19 15:46:30|46875.4|46855.4|46874|46854|46875.4|46855.4|46872.6|46852.6|10
1634658400000|2021-10-19 15:46:40|46875.1|46855.1|46869|46849|46875.1|46855.1|46869|46849|7
1634658410000|2021-10-19 15:46:50|46867.6|46847.6|46865.4|46845.4|46869|46849|46861.2|46841.2|7
1634658420000|2021-10-19 15:47:00|46864|46844|46857.6|46837.6|46864|46844|46856.5|46836.5|8
1634658430000|2021-10-19 15:47:10|46856.5|46836.5|46854|46834|46859|46839|46854|46834|4
1634658440000|2021-10-19 15:47:20|46852.9|46832.9|46855.1|46835.1|46855.1|46835.1|46851.5|46831.5|1
1634658450000|2021-10-19 15:47:30|46856.5|46836.5|46860.1|46840.1|46860.1|46840.1|46856.5|46836.5|5
1634658460000|2021-10-19 15:47:40|46861.2|46841.2|46864|46844|46864|46844|46861.2|46841.2|1
1634658470000|2021-10-19 15:47:50|46866.5|46846.5|46865.4|46845.4|46866.5|46846.5|46865.4|46845.4|5
1634658480000|2021-10-19 15:48:00|46861.2|46841.2|46867.9|46847.9|46873.7|46853.7|46860.1|46840.1|28
1634658490000|2021-10-19 15:48:10|46866.8|46846.8|46851.2|46831.2|46869|46849|46851.2|46831.2|7
1634658500000|2021-10-19 15:48:20|46848.7|46828.7|46841.2|46821.2|46848.7|46828.7|46839.8|46819.8|25
1634658510000|2021-10-19 15:48:30|46842.6|46822.6|46833.7|46813.7|46842.6|46822.6|46833.7|46813.7|13
1634658520000|2021-10-19 15:48:40|46828.7|46808.7|46829.8|46809.8|46832.3|46812.3|46828.7|46808.7|6
1634658530000|2021-10-19 15:48:50|46828.7|46808.7|46828.7|46808.7|46831.2|46811.2|46828.7|46808.7|8
1634658540000|2021-10-19 15:49:00|46831.2|46811.2|46831.2|46811.2|46833.7|46813.7|46831.2|46811.2|13
1634658550000|2021-10-19 15:49:10|46832.3|46812.3|46836.2|46816.2|46836.2|46816.2|46832.3|46812.3|20
1634658560000|2021-10-19 15:49:20|46842.3|46822.3|46843.7|46823.7|46843.7|46823.7|46842.3|46822.3|4
1634658570000|2021-10-19 15:49:30|46851.2|46831.2|46841.2|46821.2|46851.2|46831.2|46833.7|46813.7|29
1634658580000|2021-10-19 15:49:40|46843.4|46823.4|46851.2|46831.2|46851.2|46831.2|46843.4|46823.4|8
1634658590000|2021-10-19 15:49:50|46852.6|46832.6|46879.8|46859.8|46879.8|46859.8|46852.6|46832.6|12
1634658600000|2021-10-19 15:50:00|46871.5|46851.5|46876.2|46856.2|46876.2|46856.2|46866.5|46846.5|28
1634658610000|2021-10-19 15:50:10|46877.6|46857.6|46883.7|46863.7|46884.8|46864.8|46876.2|46856.2|9
1634658620000|2021-10-19 15:50:20|46886.2|46866.2|46872.3|46852.3|46886.2|46866.2|46872.3|46852.3|11
1634658630000|2021-10-19 15:50:30|46865.1|46845.1|46861.2|46841.2|46865.1|46845.1|46861.2|46841.2|10
1634658640000|2021-10-19 15:50:40|46864.5|46844.5|46865.9|46845.9|46867.3|46847.3|46864.5|46844.5|9
1634658650000|2021-10-19 15:50:50|46868.4|46848.4|46869.8|46849.8|46870.9|46850.9|46868.4|46848.4|3
1634658660000|2021-10-19 15:51:00|46867|46847|46897.3|46877.3|46897.3|46877.3|46867|46847|16
1634658670000|2021-10-19 15:51:10|46898.7|46878.7|46899.8|46879.8|46899.8|46879.8|46897.3|46877.3|8
1634658680000|2021-10-19 15:51:20|46900.9|46880.9|46911.9|46891.9|46911.9|46891.9|46900.9|46880.9|15
1634658690000|2021-10-19 15:51:30|46908|46888|46915.5|46895.5|46915.5|46895.5|46908|46888|12
1634658700000|2021-10-19 15:51:40|46910.5|46890.5|46915.5|46895.5|46915.5|46895.5|46910.5|46890.5|9
1634658710000|2021-10-19 15:51:50|46914.4|46894.4|46908|46888|46915.5|46895.5|46908|46888|4
1634658720000|2021-10-19 15:52:00|46909.1|46889.1|46915.5|46895.5|46915.5|46895.5|46909.1|46889.1|8
1634658730000|2021-10-19 15:52:10|||||||||1
1634658740000|2021-10-19 15:52:20|46918|46898|46916.9|46896.9|46918|46898|46916.9|46896.9|3
1634658750000|2021-10-19 15:52:30|46915.5|46895.5|46925.5|46905.5|46930.5|46910.5|46915.5|46895.5|21
1634658760000|2021-10-19 15:52:40|46930.5|46910.5|46925.2|46905.2|46930.5|46910.5|46924.1|46904.1|8
1634658770000|2021-10-19 15:52:50|46926.6|46906.6|46924.1|46904.1|46926.6|46906.6|46922.7|46902.7|0
1634658780000|2021-10-19 15:53:00|46919.9|46899.9|46910.5|46890.5|46925.2|46905.2|46910.5|46890.5|9
1634658790000|2021-10-19 15:53:10|46911.9|46891.9|46908|46888|46913|46893|46908|46888|28
1634658800000|2021-10-19 15:53:20|46905.5|46885.5|46906.6|46886.6|46906.6|46886.6|46904.1|46884.1|60
1634658810000|2021-10-19 15:53:30|46907.7|46887.7|46907.7|46887.7|46907.7|46887.7|46907.7|46887.7|1
1634658820000|2021-10-19 15:53:40|46910.2|46890.2|46921.6|46901.6|46921.6|46901.6|46910.2|46890.2|55
1634658830000|2021-10-19 15:53:50|46920.5|46900.5|46920.5|46900.5|46920.5|46900.5|46920.5|46900.5|3
1634658840000|2021-10-19 15:54:00|46921.6|46901.6|46923|46903|46923|46903|46921.6|46901.6|3
1634658850000|2021-10-19 15:54:10|46924.4|46904.4|46920.5|46900.5|46924.4|46904.4|46920.5|46900.5|9
1634658860000|2021-10-19 15:54:20|46921.6|46901.6|46920.5|46900.5|46921.9|46901.9|46920.5|46900.5|2
1634658870000|2021-10-19 15:54:30|46918|46898|46914.1|46894.1|46918|46898|46914.1|46894.1|5
1634658880000|2021-10-19 15:54:40|46913|46893|46908|46888|46913|46893|46908|46888|3
1634658890000|2021-10-19 15:54:50|46906.9|46886.9|46898|46878|46906.9|46886.9|46898|46878|1
1634658900000|2021-10-19 15:55:00|46891.9|46871.9|46883|46863|46891.9|46871.9|46883|46863|8
1634658910000|2021-10-19 15:55:10|46884.1|46864.1|46884.1|46864.1|46884.1|46864.1|46884.1|46864.1|1
1634658920000|2021-10-19 15:55:20|46885.5|46865.5|46884.4|46864.4|46885.5|46865.5|46884.4|46864.4|6
1634658930000|2021-10-19 15:55:30|46883|46863|46881.6|46861.6|46883|46863|46881.6|46861.6|0
1634658950000|2021-10-19 15:55:50|46880.2|46860.2|46866.9|46846.9|46880.2|46860.2|46866.9|46846.9|9
1634658960000|2021-10-19 15:56:00|46868|46848|46869.1|46849.1|46869.4|46849.4|46864.4|46844.4|9
1634658970000|2021-10-19 15:56:10|46870.5|46850.5|46873|46853|46875.5|46855.5|46870.5|46850.5|17
1634658980000|2021-10-19 15:56:20|46871.9|46851.9|46870.5|46850.5|46873|46853|46870.5|46850.5|3
1634658990000|2021-10-19 15:56:30|46871.9|46851.9|46885.5|46865.5|46885.5|46865.5|46871.9|46851.9|6
1634659000000|2021-10-19 15:56:40|||||||||4
1634659010000|2021-10-19 15:56:50|46880.5|46860.5|46878|46858|46880.5|46860.5|46878|46858|2
1634659020000|2021-10-19 15:57:00|||||||||8
1634659030000|2021-10-19 15:57:10|46879.4|46859.4|46879.4|46859.4|46879.4|46859.4|46879.4|46859.4|2
1634659060000|2021-10-19 15:57:40|46880.5|46860.5|46891.9|46871.9|46894.4|46874.4|46880.5|46860.5|18
1634659070000|2021-10-19 15:57:50|46894.4|46874.4|46885.8|46865.8|46894.4|46874.4|46885.8|46865.8|6
1634659080000|2021-10-19 15:58:00|46883.3|46863.3|46889.7|46869.7|46889.7|46869.7|46883.3|46863.3|7
1634659090000|2021-10-19 15:58:10|46888.3|46868.3|46874.7|46854.7|46888.3|46868.3|46873.3|46853.3|16
1634659100000|2021-10-19 15:58:20|46873.3|46853.3|46874.7|46854.7|46874.7|46854.7|46873.3|46853.3|1
1634659110000|2021-10-19 15:58:30|46873.3|46853.3|46873.3|46853.3|46874.7|46854.7|46873.3|46853.3|4
1634659120000|2021-10-19 15:58:40|46871.9|46851.9|46868.3|46848.3|46871.9|46851.9|46868.3|46848.3|2
1634659130000|2021-10-19 15:58:50|46866.9|46846.9|46863.3|46843.3|46866.9|46846.9|46863.3|46843.3|2
1634659140000|2021-10-19 15:59:00|46861.9|46841.9|46861.9|46841.9|46861.9|46841.9|46861.9|46841.9|2
1634659150000|2021-10-19 15:59:10|46863|46843|46857.2|46837.2|46864.4|46844.4|46857.2|46837.2|9
1634659160000|2021-10-19 15:59:20|46858.6|46838.6|46861.1|46841.1|46861.1|46841.1|46858.6|46838.6|8
1634659170000|2021-10-19 15:59:30|46857.5|46837.5|46854.7|46834.7|46857.5|46837.5|46854.7|46834.7|6
1634659180000|2021-10-19 15:59:40|46853.6|46833.6|46856.1|46836.1|46856.1|46836.1|46853.6|46833.6|3
1634659190000|2021-10-19 15:59:50|||||||||6
1634659200000|2021-10-19 16:00:00|46861.1|46841.1|46868.6|46848.6|46868.6|46848.6|46861.1|46841.1|13
1634659210000|2021-10-19 16:00:10|46867.5|46847.5|46861.1|46841.1|46867.5|46847.5|46861.1|46841.1|3
1634659220000|2021-10-19 16:00:20|46859.7|46839.7|46859.7|46839.7|46859.7|46839.7|46859.7|46839.7|2
1634659230000|2021-10-19 16:00:30|46857.2|46837.2|46854.7|46834.7|46857.2|46837.2|46851.1|46831.1|3
1634659240000|2021-10-19 16:00:40|46855.8|46835.8|46855.8|46835.8|46856.9|46836.9|46855.8|46835.8|5
1634659250000|2021-10-19 16:00:50|46857.2|46837.2|46859.7|46839.7|46859.7|46839.7|46857.2|46837.2|0
1634659260000|2021-10-19 16:01:00|46858.6|46838.6|46857.2|46837.2|46858.6|46838.6|46857.2|46837.2|2
1634659270000|2021-10-19 16:01:10|||||||||1
1634659280000|2021-10-19 16:01:20|46856.1|46836.1|46852.2|46832.2|46857.2|46837.2|46852.2|46832.2|2
1634659290000|2021-10-19 16:01:30|46853.6|46833.6|46854.7|46834.7|46854.7|46834.7|46853.6|46833.6|3
1634659300000|2021-10-19 16:01:40|46852.2|46832.2|46860.8|46840.8|46860.8|46840.8|46847.2|46827.2|10
1634659310000|2021-10-19 16:01:50|46859.4|46839.4|46847.5|46827.5|46859.4|46839.4|46846.1|46826.1|19
1634659320000|2021-10-19 16:02:00|46848.6|46828.6|46850|46830|46850|46830|46847.5|46827.5|3
1634659330000|2021-10-19 16:02:10|46851.1|46831.1|46858.3|46838.3|46858.3|46838.3|46851.1|46831.1|6
1634659350000|2021-10-19 16:02:30|46859.7|46839.7|46859.7|46839.7|46859.7|46839.7|46859.7|46839.7|3
1634659360000|2021-10-19 16:02:40|46861.1|46841.1|46858.9|46838.9|46862.5|46842.5|46858.6|46838.6|9
1634659370000|2021-10-19 16:02:50|46860.3|46840.3|46860|46840|46861.4|46841.4|46858.9|46838.9|0
1634659380000|2021-10-19 16:03:00|46858.9|46838.9|46860|46840|46860|46840|46858.9|46838.9|5
1634659390000|2021-10-19 16:03:10|46861.1|46841.1|46875|46855|46875|46855|46861.1|46841.1|13
1634659400000|2021-10-19 16:03:20|46876.1|46856.1|46875.3|46855.3|46881.4|46861.4|46875.3|46855.3|6
1634659410000|2021-10-19 16:03:30|46868.9|46848.9|46868.9|46848.9|46868.9|46848.9|46868.9|46848.9|2
1634659420000|2021-10-19 16:03:40|46870|46850|46862.5|46842.5|46870|46850|46862.5|46842.5|4
1634659430000|2021-10-19 16:03:50|46861.4|46841.4|46866.4|46846.4|46866.4|46846.4|46861.4|46841.4|10
1634659440000|2021-10-19 16:04:00|46867.5|46847.5|46865|46845|46868.6|46848.6|46865|46845|21
1634659450000|2021-10-19 16:04:10|46861.1|46841.1|46862.2|46842.2|46862.2|46842.2|46859.7|46839.7|1
1634659460000|2021-10-19 16:04:20|46856.1|46836.1|46831.4|46811.4|46856.1|46836.1|46831.4|46811.4|11
1634659470000|2021-10-19 16:04:30|46830.3|46810.3|46818.9|46798.9|46830.3|46810.3|46818.9|46798.9|7
1634659480000|2021-10-19 16:04:40|46820|46800|46808.9|46788.9|46820|46800|46808.9|46788.9|19
1634659490000|2021-10-19 16:04:50|46807.8|46787.8|46817.5|46797.5|46820.3|46800.3|46807.8|46787.8|16
1634659500000|2021-10-19 16:05:00|46818.9|46798.9|46821.4|46801.4|46821.4|46801.4|46818.9|46798.9|0
1634659510000|2021-10-19 16:05:10|46825|46805|46828.9|46808.9|46828.9|46808.9|46825|46805|6
1634659520000|2021-10-19 16:05:20|46835|46815|46836.4|46816.4|46838.9|46818.9|46835|46815|6
1634659530000|2021-10-19 16:05:30|46837.5|46817.5|46836.4|46816.4|46840|46820|46836.4|46816.4|4
1634659540000|2021-10-19 16:05:40|46835.3|46815.3|46833.9|46813.9|46835.3|46815.3|46832.8|46812.8|1
1634659550000|2021-10-19 16:05:50|46832.8|46812.8|46828.9|46808.9|46832.8|46812.8|46828.9|46808.9|0
1634659560000|2021-10-19 16:06:00|46831.4|46811.4|46831.4|46811.4|46831.4|46811.4|46831.4|46811.4|5
1634659580000|2021-10-19 16:06:20|46833.9|46813.9|46833.9|46813.9|46833.9|46813.9|46831.4|46811.4|2
1634659590000|2021-10-19 16:06:30|46836.4|46816.4|46842.5|46822.5|46845.3|46825.3|46836.4|46816.4|9
1634659600000|2021-10-19 16:06:40|46843.9|46823.9|46843.9|46823.9|46846.4|46826.4|46843.9|46823.9|2
1634659610000|2021-10-19 16:06:50|46842.5|46822.5|46838.9|46818.9|46842.5|46822.5|46838.9|46818.9|5
1634659620000|2021-10-19 16:07:00|46840.3|46820.3|46837.8|46817.8|46841.4|46821.4|46837.8|46817.8|15
1634659630000|2021-10-19 16:07:10|46839.2|46819.2|46839.2|46819.2|46839.2|46819.2|46835.3|46815.3|4
1634659650000|2021-10-19 16:07:30|46840.6|46820.6|46844.2|46824.2|46844.2|46824.2|46840.6|46820.6|5
1634659660000|2021-10-19 16:07:40|46845.3|46825.3|46849.2|46829.2|46849.2|46829.2|46845.3|46825.3|4
1634659670000|2021-10-19 16:07:50|46850.6|46830.6|46850.6|46830.6|46850.6|46830.6|46850.6|46830.6|3
1634659680000|2021-10-19 16:08:00|46854.5|46834.5|46850.9|46830.9|46858.1|46838.1|46849.5|46829.5|13
1634659690000|2021-10-19 16:08:10|46848.4|46828.4|46849.8|46829.8|46849.8|46829.8|46848.4|46828.4|6
1634659700000|2021-10-19 16:08:20|46844.8|46824.8|46849.8|46829.8|46849.8|46829.8|46844.8|46824.8|8
1634659710000|2021-10-19 16:08:30|46852|46832|46858.4|46838.4|46858.4|46838.4|46852|46832|8
1634659720000|2021-10-19 16:08:40|46859.5|46839.5|46858.4|46838.4|46859.5|46839.5|46858.4|46838.4|4
1634659730000|2021-10-19 16:08:50|46859.5|46839.5|46858.4|46838.4|46859.5|46839.5|46857|46837|3
1634659740000|2021-10-19 16:09:00|46855.9|46835.9|46859.5|46839.5|46859.5|46839.5|46855.9|46835.9|7
1634659750000|2021-10-19 16:09:10|46858.4|46838.4|46860.9|46840.9|46860.9|46840.9|46855.9|46835.9|8
1634659760000|2021-10-19 16:09:20|46862|46842|46860.6|46840.6|46862|46842|46860.6|46840.6|1
1634659770000|2021-10-19 16:09:30|46857.3|46837.3|46857.3|46837.3|46857.3|46837.3|46857.3|46837.3|2
1634659780000|2021-10-19 16:09:40|46858.4|46838.4|46858.1|46838.1|46862|46842|46858.1|46838.1|7
1634659790000|2021-10-19 16:09:50|||||||||3
1634659800000|2021-10-19 16:10:00|46859.5|46839.5|46859.5|46839.5|46859.5|46839.5|46859.5|46839.5|1
1634659810000|2021-10-19 16:10:10|46858.1|46838.1|46858.1|46838.1|46859.2|46839.2|46857|46837|6
1634659820000|2021-10-19 16:10:20|46859.5|46839.5|46859.5|46839.5|46859.5|46839.5|46859.5|46839.5|0
1634659830000|2021-10-19 16:10:30|46856.7|46836.7|46856.7|46836.7|46856.7|46836.7|46856.7|46836.7|0
1634659850000|2021-10-19 16:10:50|46858.1|46838.1|46858.1|46838.1|46858.1|46838.1|46858.1|46838.1|0
1634659860000|2021-10-19 16:11:00|46859.5|46839.5|46860.6|46840.6|46860.6|46840.6|46859.5|46839.5|7
1634659870000|2021-10-19 16:11:10|46863.1|46843.1|46861.7|46841.7|46863.1|46843.1|46860.6|46840.6|8
1634659880000|2021-10-19 16:11:20|46863.1|46843.1|46863.1|46843.1|46863.1|46843.1|46863.1|46843.1|0
1634659890000|2021-10-19 16:11:30|46861.7|46841.7|46858.1|46838.1|46861.7|46841.7|46858.1|46838.1|5
1634659900000|2021-10-19 16:11:40|46855.6|46835.6|46857|46837|46857|46837|46853.1|46833.1|3
1634659910000|2021-10-19 16:11:50|46854.5|46834.5|46858.1|46838.1|46858.1|46838.1|46854.5|46834.5|4
1634659920000|2021-10-19 16:12:00|46860.6|46840.6|46858.1|46838.1|46860.6|46840.6|46858.1|46838.1|3
1634659930000|2021-10-19 16:12:10|46859.2|46839.2|46858.1|46838.1|46861.7|46841.7|46858.1|46838.1|10
1634659940000|2021-10-19 16:12:20|46857|46837|46858.1|46838.1|46858.1|46838.1|46857|46837|1
1634659950000|2021-10-19 16:12:30|46857|46837|46859.2|46839.2|46859.2|46839.2|46850.6|46830.6|27
1634659960000|2021-10-19 16:12:40|46860.3|46840.3|46862.8|46842.8|46862.8|46842.8|46860.3|46840.3|5
1634659970000|2021-10-19 16:12:50|46861.4|46841.4|46865.3|46845.3|46865.3|46845.3|46860.3|46840.3|22
1634659980000|2021-10-19 16:13:00|46862.8|46842.8|46859.2|46839.2|46862.8|46842.8|46859.2|46839.2|17
1634659990000|2021-10-19 16:13:10|46860.3|46840.3|46856.7|46836.7|46860.3|46840.3|46856.7|46836.7|6
1634660000000|2021-10-19 16:13:20|46857.8|46837.8|46854.2|46834.2|46858.1|46838.1|46854.2|46834.2|2
1634660010000|2021-10-19 16:13:30|46836.7|46816.7|46833.1|46813.1|46836.7|46816.7|46833.1|46813.1|10
1634660020000|2021-10-19 16:13:40|46834.2|46814.2|46853.9|46833.9|46853.9|46833.9|46834.2|46814.2|32
1634660030000|2021-10-19 16:13:50|46855.3|46835.3|46856.7|46836.7|46856.7|46836.7|46855.3|46835.3|3
1634660040000|2021-10-19 16:14:00|46855.6|46835.6|46854.2|46834.2|46855.6|46835.6|46854.2|46834.2|0
1634660050000|2021-10-19 16:14:10|46856.7|46836.7|46858.1|46838.1|46858.1|46838.1|46856.7|46836.7|13
1634660060000|2021-10-19 16:14:20|46856.7|46836.7|46853.7|46833.7|46856.7|46836.7|46853.7|46833.7|11
1634660070000|2021-10-19 16:14:30|46852.3|46832.3|46848.7|46828.7|46852.3|46832.3|46848.7|46828.7|5
1634660080000|2021-10-19 16:14:40|46849.8|46829.8|46851.2|46831.2|46851.2|46831.2|46849.8|46829.8|6
1634660090000|2021-10-19 16:14:50|46849.8|46829.8|46835.9|46815.9|46849.8|46829.8|46834.5|46814.5|15
1634660100000|2021-10-19 16:15:00|46834.5|46814.5|46839.5|46819.5|46840.9|46820.9|46834.5|46814.5|3
1634660110000|2021-10-19 16:15:10|46842.3|46822.3|46840.9|46820.9|46844.8|46824.8|46840.9|46820.9|4
1634660120000|2021-10-19 16:15:20|46839.5|46819.5|46837.3|46817.3|46842.3|46822.3|46837.3|46817.3|5
1634660130000|2021-10-19 16:15:30|46834.8|46814.8|46824.8|46804.8|46836.2|46816.2|46824.8|46804.8|4
1634660140000|2021-10-19 16:15:40|46825.9|46805.9|46825.9|46805.9|46825.9|46805.9|46825.9|46805.9|4
1634660150000|2021-10-19 16:15:50|46824.8|46804.8|46824.8|46804.8|46824.8|46804.8|46824.8|46804.8|6
1634660160000|2021-10-19 16:16:00|46825.9|46805.9|46817.3|46797.3|46825.9|46805.9|46817.3|46797.3|5
1634660170000|2021-10-19 16:16:10|46814.8|46794.8|46821.2|46801.2|46821.2|46801.2|46814.8|46794.8|18
1634660180000|2021-10-19 16:16:20|46819.8|46799.8|46821.2|46801.2|46822.6|46802.6|46819.8|46799.8|0
1634660190000|2021-10-19 16:16:30|46819.8|46799.8|46820.9|46800.9|46820.9|46800.9|46819.8|46799.8|2
1634660200000|2021-10-19 16:16:40|46822.3|46802.3|46818.7|46798.7|46822.3|46802.3|46818.7|46798.7|1
1634660210000|2021-10-19 16:16:50|46820.9|46800.9|46820.9|46800.9|46820.9|46800.9|46820.9|46800.9|0
1634660220000|2021-10-19 16:17:00|46822.3|46802.3|46820.9|46800.9|46822.3|46802.3|46820.9|46800.9|1
1634660240000|2021-10-19 16:17:20|46819.8|46799.8|46819.8|46799.8|46820.9|46800.9|46818.4|46798.4|4
1634660250000|2021-10-19 16:17:30|46815.9|46795.9|46819.8|46799.8|46819.8|46799.8|46815.9|46795.9|6
1634660260000|2021-10-19 16:17:40|46818.4|46798.4|46809.8|46789.8|46818.4|46798.4|46809.8|46789.8|14
1634660270000|2021-10-19 16:17:50|46808.4|46788.4|46808.4|46788.4|46809.8|46789.8|46808.4|46788.4|3
1634660280000|2021-10-19 16:18:00|46805.9|46785.9|46805.9|46785.9|46805.9|46785.9|46804.8|46784.8|5
1634660290000|2021-10-19 16:18:10|46804.5|46784.5|46788.4|46768.4|46804.5|46784.5|46788.4|46768.4|15
1634660300000|2021-10-19 16:18:20|46787.3|46767.3|46782|46762|46787.3|46767.3|46782|46762|12
1634660310000|2021-10-19 16:18:30|46780.9|46760.9|46777|46757|46782|46762|46777|46757|3
1634660320000|2021-10-19 16:18:40|46775.9|46755.9|46775.9|46755.9|46777|46757|46775.9|46755.9|6
1634660330000|2021-10-19 16:18:50|46773.4|46753.4|46770.9|46750.9|46773.4|46753.4|46770.9|46750.9|7
1634660340000|2021-10-19 16:19:00|46769.5|46749.5|46757.3|46737.3|46769.5|46749.5|46752.3|46732.3|23
1634660350000|2021-10-19 16:19:10|46755.9|46735.9|46745.6|46725.6|46760.9|46740.9|46745.6|46725.6|19
1634660360000|2021-10-19 16:19:20|46742.3|46722.3|46742.3|46722.3|46742.3|46722.3|46742.3|46722.3|7
1634660370000|2021-10-19 16:19:30|46741.2|46721.2|46744.8|46724.8|46744.8|46724.8|46739.8|46719.8|6
1634660380000|2021-10-19 16:19:40|||||||||9
1634660390000|2021-10-19 16:19:50|46748.1|46728.1|46762.3|46742.3|46762.3|46742.3|46748.1|46728.1|13
1634660400000|2021-10-19 16:20:00|46764.8|46744.8|46764.8|46744.8|46765.9|46745.9|46762.3|46742.3|4
1634660410000|2021-10-19 16:20:10|46767.3|46747.3|46769.8|46749.8|46769.8|46749.8|46767.3|46747.3|5
1634660420000|2021-10-19 16:20:20|46770.9|46750.9|46788.4|46768.4|46789.8|46769.8|46770.9|46750.9|23
1634660430000|2021-10-19 16:20:30|46789.8|46769.8|46785.9|46765.9|46789.8|46769.8|46785.9|46765.9|4
1634660440000|2021-10-19 16:20:40|46784.8|46764.8|46784.8|46764.8|46784.8|46764.8|46783.7|46763.7|1
1634660450000|2021-10-19 16:20:50|46783.4|46763.4|46782|46762|46784.8|46764.8|46780.9|46760.9|3
1634660460000|2021-10-19 16:21:00|46783.4|46763.4|46780.9|46760.9|46783.4|46763.4|46779.8|46759.8|1
1634660470000|2021-10-19 16:21:10|46775.1|46755.1|46765.9|46745.9|46775.1|46755.1|46765.9|46745.9|8
1634660480000|2021-10-19 16:21:20|46767.3|46747.3|46780.9|46760.9|46780.9|46760.9|46767.3|46747.3|4
1634660490000|2021-10-19 16:21:30|||||||||2
1634660500000|2021-10-19 16:21:40|46783.4|46763.4|46794.5|46774.5|46794.5|46774.5|46783.4|46763.4|13
1634660510000|2021-10-19 16:21:50|46795.9|46775.9|46799.8|46779.8|46800.9|46780.9|46795.9|46775.9|5
1634660520000|2021-10-19 16:22:00|46802.3|46782.3|46803.4|46783.4|46803.4|46783.4|46800.9|46780.9|2
1634660530000|2021-10-19 16:22:10|||||||||4
1634660540000|2021-10-19 16:22:20|46804.5|46784.5|46807.3|46787.3|46807.3|46787.3|46804.5|46784.5|12
1634660550000|2021-10-19 16:22:30|46805.9|46785.9|46808.4|46788.4|46809.8|46789.8|46805.9|46785.9|5
1634660560000|2021-10-19 16:22:40|46809.8|46789.8|46809.8|46789.8|46809.8|46789.8|46808.7|46788.7|5
1634660570000|2021-10-19 16:22:50|46788.2|46768.2|46775.9|46755.9|46788.2|46768.2|46773.4|46753.4|12
1634660580000|2021-10-19 16:23:00|46777.3|46757.3|46777.3|46757.3|46778.7|46758.7|46777.3|46757.3|5
1634660590000|2021-10-19 16:23:10|46778.7|46758.7|46779.8|46759.8|46779.8|46759.8|46778.7|46758.7|2
1634660600000|2021-10-19 16:23:20|46780.9|46760.9|46762.3|46742.3|46780.9|46760.9|46761.2|46741.2|10
1634660610000|2021-10-19 16:23:30|46763.4|46743.4|46760.1|46740.1|46767.3|46747.3|46760.1|46740.1|16
1634660620000|2021-10-19 16:23:40|46755.9|46735.9|46755.9|46735.9|46755.9|46735.9|46755.9|46735.9|20
1634660630000|2021-10-19 16:23:50|||||||||16
1634660640000|2021-10-19 16:24:00|||||||||7
1634660650000|2021-10-19 16:24:10|||||||||7
1634660660000|2021-10-19 16:24:20|46757|46737|46763.4|46743.4|46763.4|46743.4|46757|46737|5
1634660670000|2021-10-19 16:24:30|46766.2|46746.2|46766.2|46746.2|46768.7|46748.7|46766.2|46746.2|2
1634660680000|2021-10-19 16:24:40|46767.3|46747.3|46767.3|46747.3|46768.7|46748.7|46765.9|46745.9|6
1634660690000|2021-10-19 16:24:50|46766.2|46746.2|46767.3|46747.3|46767.3|46747.3|46764.8|46744.8|1
1634660700000|2021-10-19 16:25:00|46769.5|46749.5|46772.3|46752.3|46772.3|46752.3|46769.5|46749.5|4
1634660710000|2021-10-19 16:25:10|46770.9|46750.9|46773.4|46753.4|46774.8|46754.8|46770.9|46750.9|4
1634660720000|2021-10-19 16:25:20|46772.3|46752.3|46774.8|46754.8|46774.8|46754.8|46772.3|46752.3|13
1634660730000|2021-10-19 16:25:30|46776.2|46756.2|46779.8|46759.8|46779.8|46759.8|46776.2|46756.2|3
1634660740000|2021-10-19 16:25:40|46781.2|46761.2|46783.7|46763.7|46783.7|46763.7|46781.2|46761.2|2
1634660750000|2021-10-19 16:25:50|46786.2|46766.2|46792.3|46772.3|46792.3|46772.3|46786.2|46766.2|10
1634660760000|2021-10-19 16:26:00|46793.4|46773.4|46797.3|46777.3|46797.3|46777.3|46793.4|46773.4|2
1634660770000|2021-10-19 16:26:10|46799.8|46779.8|46799.8|46779.8|46799.8|46779.8|46799.8|46779.8|3
1634660780000|2021-10-19 16:26:20|||||||||1
1634660790000|2021-10-19 16:26:30|46802.3|46782.3|46802.3|46782.3|46802.3|46782.3|46802.3|46782.3|1
1634660800000|2021-10-19 16:26:40|46799.8|46779.8|46802.3|46782.3|46802.3|46782.3|46799.8|46779.8|1
1634660810000|2021-10-19 16:26:50|46801.2|46781.2|46799.8|46779.8|46801.2|46781.2|46796.2|46776.2|6
1634660820000|2021-10-19 16:27:00|46802.3|46782.3|46803.4|46783.4|46803.4|46783.4|46800.9|46780.9|4
1634660830000|2021-10-19 16:27:10|46802.3|46782.3|46803.4|46783.4|46803.4|46783.4|46802.3|46782.3|0
1634660840000|2021-10-19 16:27:20|46802.3|46782.3|46797|46777|46803.4|46783.4|46795.6|46775.6|2
1634660850000|2021-10-19 16:27:30|46794.8|46774.8|46793.4|46773.4|46794.8|46774.8|46793.4|46773.4|0
1634660860000|2021-10-19 16:27:40|46790.9|46770.9|46784.8|46764.8|46790.9|46770.9|46784.8|46764.8|7
1634660870000|2021-10-19 16:27:50|46786.2|46766.2|46786.2|46766.2|46786.2|46766.2|46786.2|46766.2|2
1634660880000|2021-10-19 16:28:00|46787.3|46767.3|46787.3|46767.3|46787.3|46767.3|46787.3|46767.3|3
1634660900000|2021-10-19 16:28:20|46786.2|46766.2|46789.8|46769.8|46789.8|46769.8|46786.2|46766.2|23
1634660910000|2021-10-19 16:28:30|46788.7|46768.7|46788.7|46768.7|46788.7|46768.7|46787.6|46767.6|5
1634660920000|2021-10-19 16:28:40|46789.8|46769.8|46791.2|46771.2|46791.2|46771.2|46789.8|46769.8|0
1634660930000|2021-10-19 16:28:50|46792.6|46772.6|46792.6|46772.6|46794|46774|46792.6|46772.6|8
1634660940000|2021-10-19 16:29:00|46793.7|46773.7|46793.7|46773.7|46793.7|46773.7|46793.7|46773.7|1
1634660960000|2021-10-19 16:29:20|46792.6|46772.6|46784.8|46764.8|46792.6|46772.6|46784.8|46764.8|13
1634660970000|2021-10-19 16:29:30|46783.7|46763.7|46783.7|46763.7|46783.7|46763.7|46783.7|46763.7|1
1634660980000|2021-10-19 16:29:40|46781.5|46761.5|46782.6|46762.6|46782.6|46762.6|46781.5|46761.5|2
1634660990000|2021-10-19 16:29:50|46785.1|46765.1|46785.1|46765.1|46785.1|46765.1|46785.1|46765.1|1
1634661000000|2021-10-19 16:30:00|46787.6|46767.6|46787.6|46767.6|46787.6|46767.6|46787.6|46767.6|4
1634661020000|2021-10-19 16:30:20|46786.5|46766.5|46783.7|46763.7|46786.5|46766.5|46783.7|46763.7|2
1634661030000|2021-10-19 16:30:30|46780.1|46760.1|46775.1|46755.1|46780.1|46760.1|46775.1|46755.1|26
1634661040000|2021-10-19 16:30:40|46776.2|46756.2|46775.1|46755.1|46777.6|46757.6|46773.7|46753.7|5
1634661050000|2021-10-19 16:30:50|46773.7|46753.7|46772.6|46752.6|46773.7|46753.7|46772.6|46752.6|2
1634661060000|2021-10-19 16:31:00|46771.2|46751.2|46768.7|46748.7|46771.2|46751.2|46768.7|46748.7|6
1634661070000|2021-10-19 16:31:10|46769|46749|46766.5|46746.5|46769|46749|46766.5|46746.5|12
1634661080000|2021-10-19 16:31:20|46765.4|46745.4|46752.6|46732.6|46765.4|46745.4|46749|46729|25
1634661090000|2021-10-19 16:31:30|46753.7|46733.7|46753.7|46733.7|46753.7|46733.7|46753.7|46733.7|5
1634661100000|2021-10-19 16:31:40|46752.6|46732.6|46752.6|46732.6|46752.6|46732.6|46752.6|46732.6|0
1634661110000|2021-10-19 16:31:50|46753.7|46733.7|46755.1|46735.1|46755.1|46735.1|46753.7|46733.7|5
1634661120000|2021-10-19 16:32:00|||||||||4
1634661130000|2021-10-19 16:32:10|46756.5|46736.5|46762.6|46742.6|46764|46744|46756.5|46736.5|2
1634661140000|2021-10-19 16:32:20|46764|46744|46762.6|46742.6|46765.4|46745.4|46762.6|46742.6|10
1634661150000|2021-10-19 16:32:30|46764|46744|46765.1|46745.1|46766.2|46746.2|46762.6|46742.6|6
1634661160000|2021-10-19 16:32:40|46764|46744|46764|46744|46764|46744|46761.5|46741.5|3
1634661170000|2021-10-19 16:32:50|46759.3|46739.3|46762.9|46742.9|46762.9|46742.9|46746.8|46726.8|43
1634661180000|2021-10-19 16:33:00|46765.4|46745.4|46770.4|46750.4|46770.4|46750.4|46765.4|46745.4|9
1634661190000|2021-10-19 16:33:10|46769.3|46749.3|46766.5|46746.5|46769.3|46749.3|46766.5|46746.5|5
1634661200000|2021-10-19 16:33:20|46767.9|46747.9|46767.9|46747.9|46767.9|46747.9|46766.5|46746.5|6
1634661210000|2021-10-19 16:33:30|46766.8|46746.8|46767.9|46747.9|46767.9|46747.9|46766.8|46746.8|6
1634661220000|2021-10-19 16:33:40|46769.3|46749.3|46770.4|46750.4|46770.4|46750.4|46767.9|46747.9|7
1634661230000|2021-10-19 16:33:50|46771.5|46751.5|46766.8|46746.8|46771.5|46751.5|46766.8|46746.8|8
1634661240000|2021-10-19 16:34:00|46765.4|46745.4|46762.9|46742.9|46765.4|46745.4|46762.9|46742.9|1
1634661250000|2021-10-19 16:34:10|46761.5|46741.5|46764|46744|46764|46744|46761.5|46741.5|0
1634661260000|2021-10-19 16:34:20|46765.4|46745.4|46761.5|46741.5|46765.4|46745.4|46760.4|46740.4|4
1634661270000|2021-10-19 16:34:30|46764|46744|46757.9|46737.9|46764|46744|46757.9|46737.9|8
1634661280000|2021-10-19 16:34:40|46760.4|46740.4|46760.4|46740.4|46760.4|46740.4|46757.9|46737.9|2
1634661290000|2021-10-19 16:34:50|46759|46739|46757.6|46737.6|46759|46739|46756.5|46736.5|14
1634661300000|2021-10-19 16:35:00|||||||||6
1634661310000|2021-10-19 16:35:10|46755.1|46735.1|46745.1|46725.1|46755.1|46735.1|46745.1|46725.1|29
1634661320000|2021-10-19 16:35:20|46742.6|46722.6|46748.6|46728.6|46748.6|46728.6|46742.6|46722.6|11
1634661330000|2021-10-19 16:35:30|46747.6|46727.6|46748.6|46728.6|46748.6|46728.6|46747.6|46727.6|2
1634661340000|2021-10-19 16:35:40|46747.6|46727.6|46745.1|46725.1|46747.6|46727.6|46742.6|46722.6|3
1634661350000|2021-10-19 16:35:50|46742.6|46722.6|46745.1|46725.1|46745.1|46725.1|46742.6|46722.6|9
1634661360000|2021-10-19 16:36:00|46747.6|46727.6|46752.5|46732.5|46756.5|46736.5|46747.6|46727.6|37
1634661370000|2021-10-19 16:36:10|46755|46735|46758.6|46738.6|46758.6|46738.6|46753.6|46733.6|4
1634661380000|2021-10-19 16:36:20|46762.5|46742.5|46771.1|46751.1|46771.1|46751.1|46762.5|46742.5|7
1634661390000|2021-10-19 16:36:30|46772.5|46752.5|46767.5|46747.5|46772.5|46752.5|46767.5|46747.5|3
1634661400000|2021-10-19 16:36:40|46766.5|46746.5|46766.5|46746.5|46766.5|46746.5|46766.5|46746.5|3
1634661410000|2021-10-19 16:36:50|46765|46745|46765|46745|46765|46745|46765|46745|10
1634661420000|2021-10-19 16:37:00|46766.1|46746.1|46787.5|46767.5|46803.6|46783.6|46766.1|46746.1|17
1634661430000|2021-10-19 16:37:10|46784.7|46764.7|46780|46760|46784.7|46764.7|46780|46760|6
1634661440000|2021-10-19 16:37:20|||||||||2
1634661450000|2021-10-19 16:37:30|||||||||1
1634661460000|2021-10-19 16:37:40|46785|46765|46785|46765|46785|46765|46785|46765|3
1634661470000|2021-10-19 16:37:50|46783.9|46763.9|46775|46755|46783.9|46763.9|46775|46755|6
1634661480000|2021-10-19 16:38:00|46776.4|46756.4|46780|46760|46780|46760|46776.4|46756.4|0
1634661490000|2021-10-19 16:38:10|46781.4|46761.4|46781.4|46761.4|46781.4|46761.4|46781.4|46761.4|1
1634661500000|2021-10-19 16:38:20|46783.9|46763.9|46785|46765|46786.4|46766.4|46783.9|46763.9|16
1634661510000|2021-10-19 16:38:30|46787.5|46767.5|46787.5|46767.5|46787.5|46767.5|46787.5|46767.5|2
1634661520000|2021-10-19 16:38:40|46788.6|46768.6|46790|46770|46790|46770|46788.6|46768.6|1
1634661530000|2021-10-19 16:38:50|46792.5|46772.5|46792.5|46772.5|46792.5|46772.5|46792.5|46772.5|4
1634661540000|2021-10-19 16:39:00|46793.9|46773.9|46792.5|46772.5|46793.9|46773.9|46792.5|46772.5|9
1634661550000|2021-10-19 16:39:10|46790|46770|46772.5|46752.5|46790|46770|46771.4|46751.4|15
1634661560000|2021-10-19 16:39:20|46773.6|46753.6|46777.5|46757.5|46777.5|46757.5|46773.6|46753.6|10
1634661570000|2021-10-19 16:39:30|46778.6|46758.6|46778.6|46758.6|46778.6|46758.6|46778.6|46758.6|1
1634661580000|2021-10-19 16:39:40|46780|46760|46781.1|46761.1|46781.1|46761.1|46780|46760|0
1634661600000|2021-10-19 16:40:00|46782.5|46762.5|46787.5|46767.5|46787.5|46767.5|46782.5|46762.5|2
1634661610000|2021-10-19 16:40:10|46786.1|46766.1|46785|46765|46786.1|46766.1|46785|46765|4
1634661620000|2021-10-19 16:40:20|46786.1|46766.1|46787.5|46767.5|46790|46770|46786.1|46766.1|10
1634661630000|2021-10-19 16:40:30|46790|46770|46790|46770|46790|46770|46787.5|46767.5|3
1634661640000|2021-10-19 16:40:40|46788.9|46768.9|46787.5|46767.5|46788.9|46768.9|46787.5|46767.5|4
1634661650000|2021-10-19 16:40:50|46783.9|46763.9|46786.4|46766.4|46786.4|46766.4|46783.9|46763.9|6
1634661660000|2021-10-19 16:41:00|46787.8|46767.8|46787.8|46767.8|46787.8|46767.8|46787.8|46767.8|0
1634661670000|2021-10-19 16:41:10|46786.4|46766.4|46786.4|46766.4|46786.4|46766.4|46786.4|46766.4|2
1634661690000|2021-10-19 16:41:30|46785|46765|46781.4|46761.4|46785|46765|46781.4|46761.4|7
1634661700000|2021-10-19 16:41:40|46782.5|46762.5|46780|46760|46782.5|46762.5|46780|46760|2
1634661720000|2021-10-19 16:42:00|46781.4|46761.4|46780|46760|46782.5|46762.5|46777.5|46757.5|4
1634661730000|2021-10-19 16:42:10|46778.9|46758.9|46777.5|46757.5|46778.9|46758.9|46777.5|46757.5|1
1634661740000|2021-10-19 16:42:20|46776.4|46756.4|46776.1|46756.1|46777.5|46757.5|46776.1|46756.1|4
1634661760000|2021-10-19 16:42:40|46777.5|46757.5|46773.9|46753.9|46777.5|46757.5|46773.9|46753.9|6
1634661770000|2021-10-19 16:42:50|46772.8|46752.8|46772.5|46752.5|46772.8|46752.8|46771.4|46751.4|1
1634661780000|2021-10-19 16:43:00|46771.4|46751.4|46765|46745|46771.4|46751.4|46765|46745|9
1634661790000|2021-10-19 16:43:10|46763.6|46743.6|46763.9|46743.9|46763.9|46743.9|46762.5|46742.5|2
1634661800000|2021-10-19 16:43:20|||||||||2
1634661810000|2021-10-19 16:43:30|46762.5|46742.5|46762.5|46742.5|46762.5|46742.5|46762.5|46742.5|4
1634661820000|2021-10-19 16:43:40|46765|46745|46765|46745|46765|46745|46765|46745|5
1634661830000|2021-10-19 16:43:50|46767.5|46747.5|46761.4|46741.4|46767.5|46747.5|46761.4|46741.4|9
1634661840000|2021-10-19 16:44:00|46757.5|46737.5|46748.9|46728.9|46757.5|46737.5|46746.4|46726.4|35
1634661850000|2021-10-19 16:44:10|46750.3|46730.3|46755|46735|46755|46735|46750.3|46730.3|4
1634661860000|2021-10-19 16:44:20|46756.4|46736.4|46755|46735|46756.4|46736.4|46755|46735|8
1634661870000|2021-10-19 16:44:30|46756.1|46736.1|46761.1|46741.1|46761.1|46741.1|46755|46735|19
1634661880000|2021-10-19 16:44:40|46760|46740|46766.4|46746.4|46766.4|46746.4|46757.5|46737.5|5
1634661890000|2021-10-19 16:44:50|46768.9|46748.9|46768.9|46748.9|46768.9|46748.9|46768.9|46748.9|0
1634661900000|2021-10-19 16:45:00|46770|46750|46793.6|46773.6|46793.6|46773.6|46770|46750|12
1634661910000|2021-10-19 16:45:10|46795|46775|46787.5|46767.5|46795|46775|46787.5|46767.5|7
1634661920000|2021-10-19 16:45:20|46788.9|46768.9|46791.4|46771.4|46791.4|46771.4|46788.9|46768.9|2
1634661930000|2021-10-19 16:45:30|||||||||1
1634661940000|2021-10-19 16:45:40|46790|46770|46781.1|46761.1|46790|46770|46781.1|46761.1|6
1634661950000|2021-10-19 16:45:50|46779.7|46759.7|46779.7|46759.7|46781.1|46761.1|46779.7|46759.7|6
1634661960000|2021-10-19 16:46:00|46781.1|46761.1|46783.6|46763.6|46783.6|46763.6|46781.1|46761.1|5
1634661970000|2021-10-19 16:46:10|46782.2|46762.2|46783.6|46763.6|46783.6|46763.6|46781.1|46761.1|3
1634661980000|2021-10-19 16:46:20|46781.1|46761.1|46781.1|46761.1|46783.6|46763.6|46778.6|46758.6|6
1634662000000|2021-10-19 16:46:40|46782.2|46762.2|46777.2|46757.2|46782.2|46762.2|46777.2|46757.2|5
1634662010000|2021-10-19 16:46:50|46775.8|46755.8|46772.5|46752.5|46775.8|46755.8|46772.5|46752.5|1
1634662020000|2021-10-19 16:47:00|46770.3|46750.3|46765|46745|46770.3|46750.3|46765|46745|13
1634662030000|2021-10-19 16:47:10|46760.8|46740.8|46747.5|46727.5|46760.8|46740.8|46745|46725|14
1634662040000|2021-10-19 16:47:20|46746.1|46726.1|46747.5|46727.5|46747.5|46727.5|46745|46725|9
1634662050000|2021-10-19 16:47:30|46748.6|46728.6|46760|46740|46761.4|46741.4|46748.6|46728.6|5
1634662060000|2021-10-19 16:47:40|||||||||2
1634662070000|2021-10-19 16:47:50|46757.5|46737.5|46747.5|46727.5|46757.5|46737.5|46747.5|46727.5|5
1634662080000|2021-10-19 16:48:00|46748.9|46728.9|46752.5|46732.5|46752.5|46732.5|46748.9|46728.9|2
1634662090000|2021-10-19 16:48:10|46751.4|46731.4|46752.5|46732.5|46752.5|46732.5|46751.4|46731.4|5
1634662100000|2021-10-19 16:48:20|46755|46735|46749.7|46729.7|46757.5|46737.5|46749.7|46729.7|14
1634662110000|2021-10-19 16:48:30|46748.6|46728.6|46747.2|46727.2|46748.6|46728.6|46747.2|46727.2|5
1634662120000|2021-10-19 16:48:40|46746.1|46726.1|46742.2|46722.2|46746.1|46726.1|46742.2|46722.2|33
1634662130000|2021-10-19 16:48:50|46741.1|46721.1|46718.9|46698.9|46741.1|46721.1|46717.5|46697.5|38
1634662140000|2021-10-19 16:49:00|46722.2|46702.2|46737.2|46717.2|46743.6|46723.6|46722.2|46702.2|34
1634662150000|2021-10-19 16:49:10|46739.7|46719.7|46739.7|46719.7|46739.7|46719.7|46739.7|46719.7|4
1634662160000|2021-10-19 16:49:20|46740.8|46720.8|46741.1|46721.1|46742.2|46722.2|46738.6|46718.6|7
1634662170000|2021-10-19 16:49:30|46743.3|46723.3|46748.3|46728.3|46749.4|46729.4|46743.3|46723.3|12
1634662180000|2021-10-19 16:49:40|46749.4|46729.4|46754.7|46734.7|46754.7|46734.7|46748.3|46728.3|9
1634662190000|2021-10-19 16:49:50|46753.3|46733.3|46748.6|46728.6|46753.3|46733.3|46746.1|46726.1|13
1634662200000|2021-10-19 16:50:00|46751.1|46731.1|46753.6|46733.6|46753.6|46733.6|46751.1|46731.1|6
1634662210000|2021-10-19 16:50:10|46757.2|46737.2|46757.2|46737.2|46759.7|46739.7|46755|46735|16
1634662220000|2021-10-19 16:50:20|46758.3|46738.3|46762.2|46742.2|46762.2|46742.2|46758.3|46738.3|6
1634662230000|2021-10-19 16:50:30|46761.1|46741.1|46757.2|46737.2|46761.1|46741.1|46757.2|46737.2|11
1634662240000|2021-10-19 16:50:40|||||||||4
1634662250000|2021-10-19 16:50:50|46756.1|46736.1|46761.1|46741.1|46761.1|46741.1|46756.1|46736.1|8
1634662260000|2021-10-19 16:51:00|46762.2|46742.2|46765.8|46745.8|46765.8|46745.8|46760.8|46740.8|6
1634662270000|2021-10-19 16:51:10|46764.4|46744.4|46763.3|46743.3|46764.4|46744.4|46763.3|46743.3|5
1634662280000|2021-10-19 16:51:20|46762.2|46742.2|46758.6|46738.6|46762.2|46742.2|46758.6|46738.6|4
1634662290000|2021-10-19 16:51:30|46754.7|46734.7|46747.2|46727.2|46755.8|46735.8|46747.2|46727.2|3
1634662300000|2021-10-19 16:51:40|46748.6|46728.6|46749.7|46729.7|46749.7|46729.7|46748.6|46728.6|3
1634662310000|2021-10-19 16:51:50|46748.6|46728.6|46745.8|46725.8|46748.6|46728.6|46744.4|46724.4|11
1634662320000|2021-10-19 16:52:00|46740.8|46720.8|46729.7|46709.7|46740.8|46720.8|46729.7|46709.7|7
1634662330000|2021-10-19 16:52:10|46731.1|46711.1|46735.8|46715.8|46738.3|46718.3|46731.1|46711.1|6
1634662340000|2021-10-19 16:52:20|46737.2|46717.2|46729.7|46709.7|46737.2|46717.2|46729.7|46709.7|10
1634662350000|2021-10-19 16:52:30|46728.3|46708.3|46727.2|46707.2|46728.3|46708.3|46724.4|46704.4|22
1634662360000|2021-10-19 16:52:40|||||||||3
1634662370000|2021-10-19 16:52:50|46724.4|46704.4|46734.7|46714.7|46737.2|46717.2|46724.4|46704.4|18
1634662380000|2021-10-19 16:53:00|46733.6|46713.6|46732.2|46712.2|46733.6|46713.6|46732.2|46712.2|11
1634662390000|2021-10-19 16:53:10|46734.7|46714.7|46735.8|46715.8|46735.8|46715.8|46734.7|46714.7|4
1634662400000|2021-10-19 16:53:20|46737.2|46717.2|46737.2|46717.2|46737.2|46717.2|46737.2|46717.2|10
1634662410000|2021-10-19 16:53:30|46735.8|46715.8|46734.7|46714.7|46735.8|46715.8|46734.7|46714.7|0
1634662420000|2021-10-19 16:53:40|||||||||3
1634662430000|2021-10-19 16:53:50|46732.2|46712.2|46730.8|46710.8|46732.2|46712.2|46730.8|46710.8|32
1634662440000|2021-10-19 16:54:00|46734.7|46714.7|46738|46718|46740.5|46720.5|46734.7|46714.7|28
1634662450000|2021-10-19 16:54:10|46736.9|46716.9|46739.4|46719.4|46741.9|46721.9|46736.9|46716.9|5
1634662460000|2021-10-19 16:54:20|||||||||3
1634662470000|2021-10-19 16:54:30|46740.5|46720.5|46739.4|46719.4|46740.5|46720.5|46739.4|46719.4|2
1634662480000|2021-10-19 16:54:40|46736.9|46716.9|46733.3|46713.3|46736.9|46716.9|46733.3|46713.3|8
1634662490000|2021-10-19 16:54:50|46732.2|46712.2|46730.8|46710.8|46732.2|46712.2|46730.8|46710.8|8
1634662500000|2021-10-19 16:55:00|46729.4|46709.4|46731.9|46711.9|46731.9|46711.9|46729.4|46709.4|4
1634662510000|2021-10-19 16:55:10|46729.4|46709.4|46729.4|46709.4|46730.5|46710.5|46729.4|46709.4|6
1634662520000|2021-10-19 16:55:20|||||||||2
1634662530000|2021-10-19 16:55:30|46726.9|46706.9|46719.7|46699.7|46726.9|46706.9|46719.7|46699.7|9
1634662540000|2021-10-19 16:55:40|46716.9|46696.9|46708|46688|46716.9|46696.9|46699.4|46679.4|18
1634662550000|2021-10-19 16:55:50|46710.8|46690.8|46709.4|46689.4|46710.8|46690.8|46708.3|46688.3|19
1634662560000|2021-10-19 16:56:00|46706.9|46686.9|46706.9|46686.9|46706.9|46686.9|46705.5|46685.5|8
1634662570000|2021-10-19 16:56:10|46708|46688|46715.8|46695.8|46719.4|46699.4|46708|46688|15
1634662580000|2021-10-19 16:56:20|46716.9|46696.9|46716.9|46696.9|46718|46698|46716.9|46696.9|5
1634662590000|2021-10-19 16:56:30|46715.5|46695.5|46719.4|46699.4|46720.8|46700.8|46715.5|46695.5|6
1634662600000|2021-10-19 16:56:40|46714.4|46694.4|46712.2|46692.2|46714.4|46694.4|46709.4|46689.4|34
1634662610000|2021-10-19 16:56:50|46710.8|46690.8|46712.2|46692.2|46716.1|46696.1|46710.8|46690.8|12
1634662620000|2021-10-19 16:57:00|46715.8|46695.8|46725.8|46705.8|46728.3|46708.3|46715.8|46695.8|6
1634662630000|2021-10-19 16:57:10|46727.2|46707.2|46730.8|46710.8|46730.8|46710.8|46727.2|46707.2|13
1634662640000|2021-10-19 16:57:20|46729.7|46709.7|46725.8|46705.8|46729.7|46709.7|46725.8|46705.8|11
1634662650000|2021-10-19 16:57:30|46724.7|46704.7|46711.1|46691.1|46724.7|46704.7|46711.1|46691.1|13
1634662660000|2021-10-19 16:57:40|46709.7|46689.7|46703.6|46683.6|46711.1|46691.1|46703.6|46683.6|26
1634662670000|2021-10-19 16:57:50|46707.2|46687.2|46707.2|46687.2|46707.2|46687.2|46707.2|46687.2|35
1634662680000|2021-10-19 16:58:00|46708.6|46688.6|46730|46710|46731.1|46711.1|46708.6|46688.6|37
1634662690000|2021-10-19 16:58:10|46731.4|46711.4|46743.6|46723.6|46743.6|46723.6|46731.4|46711.4|69
1634662700000|2021-10-19 16:58:20|46742.2|46722.2|46743.9|46723.9|46747.5|46727.5|46742.2|46722.2|39
1634662710000|2021-10-19 16:58:30|46745.3|46725.3|46745|46725|46747.5|46727.5|46745|46725|29
1634662720000|2021-10-19 16:58:40|46747.5|46727.5|46742.8|46722.8|46747.5|46727.5|46741.1|46721.1|33
1634662730000|2021-10-19 16:58:50|46745.3|46725.3|46745.3|46725.3|46748.9|46728.9|46743.9|46723.9|32
1634662740000|2021-10-19 16:59:00|46746.4|46726.4|46748.9|46728.9|46748.9|46728.9|46741.4|46721.4|161
1634662750000|2021-10-19 16:59:10|46747.8|46727.8|46782.5|46762.5|46783.6|46763.6|46747.8|46727.8|98
1634662760000|2021-10-19 16:59:20|46786.1|46766.1|46789.7|46769.7|46793.3|46773.3|46786.1|46766.1|127
1634662770000|2021-10-19 16:59:30|46792.9|46772.9|46800.8|46780.8|46810.4|46790.4|46792.9|46772.9|96
1634662780000|2021-10-19 16:59:40|46799.7|46779.7|46787.2|46767.2|46799.7|46779.7|46781.1|46761.1|69
1634662790000|2021-10-19 16:59:50|46786.1|46766.1|46777.5|46757.5|46793.3|46773.3|46775|46755|122
1634662800000|2021-10-19 17:00:00|46775|46755|46772.5|46752.5|46780|46760|46768.9|46748.9|48
1634662810000|2021-10-19 17:00:10|46769.7|46749.7|46758.2|46738.2|46769.7|46749.7|46758.2|46738.2|68
1634662820000|2021-10-19 17:00:20|46757.2|46737.2|46759.7|46739.7|46759.7|46739.7|46754.7|46734.7|15
1634662830000|2021-10-19 17:00:30|46760.7|46740.7|46760.7|46740.7|46760.7|46740.7|46760.7|46740.7|8
1634662840000|2021-10-19 17:00:40|46762.2|46742.2|46768.6|46748.6|46768.6|46748.6|46762.2|46742.2|32
1634662850000|2021-10-19 17:00:50|46769.7|46749.7|46775.4|46755.4|46775.4|46755.4|46768.6|46748.6|104
1634662860000|2021-10-19 17:01:00|46772.9|46752.9|46769|46749|46772.9|46752.9|46769|46749|9
1634662870000|2021-10-19 17:01:10|||||||||1
1634662880000|2021-10-19 17:01:20|46770.1|46750.1|46782.3|46762.3|46782.3|46762.3|46770.1|46750.1|9
1634662890000|2021-10-19 17:01:30|46783.7|46763.7|46783.7|46763.7|46784.8|46764.8|46783.7|46763.7|8
1634662900000|2021-10-19 17:01:40|46784.8|46764.8|46803.7|46783.7|46803.7|46783.7|46784.8|46764.8|19
1634662910000|2021-10-19 17:01:50|46805.1|46785.1|46808.7|46788.7|46808.7|46788.7|46801.2|46781.2|7
1634662920000|2021-10-19 17:02:00|46806.2|46786.2|46798.7|46778.7|46810.1|46790.1|46798.7|46778.7|8
1634662930000|2021-10-19 17:02:10|46796.2|46776.2|46785.4|46765.4|46796.2|46776.2|46785.4|46765.4|6
1634662940000|2021-10-19 17:02:20|46784|46764|46786.5|46766.5|46786.5|46766.5|46784|46764|3
1634662950000|2021-10-19 17:02:30|46786.2|46766.2|46783.7|46763.7|46788.7|46768.7|46783.7|46763.7|9
1634662960000|2021-10-19 17:02:40|46784.8|46764.8|46788.7|46768.7|46788.7|46768.7|46784.8|46764.8|0
1634662970000|2021-10-19 17:02:50|46783.7|46763.7|46783.7|46763.7|46783.7|46763.7|46783.7|46763.7|2
1634662980000|2021-10-19 17:03:00|46782.3|46762.3|46782.3|46762.3|46782.3|46762.3|46782.3|46762.3|0
1634662990000|2021-10-19 17:03:10|46783.7|46763.7|46781.2|46761.2|46783.7|46763.7|46781.2|46761.2|2
1634663010000|2021-10-19 17:03:30|||||||||1
1634663030000|2021-10-19 17:03:50|||||||||1
1634663040000|2021-10-19 17:04:00|46778.7|46758.7|46776.2|46756.2|46778.7|46758.7|46776.2|46756.2|3
1634663050000|2021-10-19 17:04:10|46775.1|46755.1|46768.7|46748.7|46775.1|46755.1|46768.7|46748.7|1
1634663060000|2021-10-19 17:04:20|46767.6|46747.6|46761.5|46741.5|46767.6|46747.6|46761.5|46741.5|4
1634663070000|2021-10-19 17:04:30|46760.1|46740.1|46760.1|46740.1|46762.6|46742.6|46759|46739|1
1634663080000|2021-10-19 17:04:40|46757.6|46737.6|46757.6|46737.6|46757.6|46737.6|46757.6|46737.6|0
1634663090000|2021-10-19 17:04:50|46755.1|46735.1|46755.1|46735.1|46755.1|46735.1|46755.1|46735.1|1
1634663100000|2021-10-19 17:05:00|46758.7|46738.7|46763.7|46743.7|46763.7|46743.7|46758.7|46738.7|8
1634663110000|2021-10-19 17:05:10|46762.3|46742.3|46761.2|46741.2|46762.3|46742.3|46761.2|46741.2|2
1634663120000|2021-10-19 17:05:20|46760.1|46740.1|46760.1|46740.1|46760.1|46740.1|46760.1|46740.1|1
1634663130000|2021-10-19 17:05:30|46759|46739|46759|46739|46759|46739|46759|46739|1
1634663150000|2021-10-19 17:05:50|46756.5|46736.5|46752.6|46732.6|46756.5|46736.5|46752.6|46732.6|2
1634663160000|2021-10-19 17:06:00|46753.7|46733.7|46752.6|46732.6|46753.7|46733.7|46752.6|46732.6|3
1634663170000|2021-10-19 17:06:10|46751.2|46731.2|46753.7|46733.7|46753.7|46733.7|46751.2|46731.2|2
1634663190000|2021-10-19 17:06:30|46750.1|46730.1|46750.1|46730.1|46750.1|46730.1|46750.1|46730.1|1
1634663200000|2021-10-19 17:06:40|46751.2|46731.2|46751.2|46731.2|46751.2|46731.2|46751.2|46731.2|0
1634663210000|2021-10-19 17:06:50|46750.1|46730.1|46746.2|46726.2|46750.1|46730.1|46746.2|46726.2|2
1634663220000|2021-10-19 17:07:00|46744.8|46724.8|46718.7|46698.7|46744.8|46724.8|46718.7|46698.7|32
1634663230000|2021-10-19 17:07:10|46719.8|46699.8|46716.2|46696.2|46719.8|46699.8|46716.2|46696.2|5
1634663240000|2021-10-19 17:07:20|46715.1|46695.1|46719.8|46699.8|46719.8|46699.8|46713.7|46693.7|32
1634663250000|2021-10-19 17:07:30|||||||||6
1634663260000|2021-10-19 17:07:40|46721.2|46701.2|46721.2|46701.2|46721.2|46701.2|46721.2|46701.2|1
1634663270000|2021-10-19 17:07:50|46723.7|46703.7|46726.2|46706.2|46726.2|46706.2|46723.7|46703.7|2
1634663280000|2021-10-19 17:08:00|46728.7|46708.7|46733.7|46713.7|46733.7|46713.7|46728.7|46708.7|6
1634663300000|2021-10-19 17:08:20|46736.2|46716.2|46736.2|46716.2|46736.2|46716.2|46736.2|46716.2|1
1634663320000|2021-10-19 17:08:40|46737.6|46717.6|46738.7|46718.7|46738.7|46718.7|46737.6|46717.6|6
1634663340000|2021-10-19 17:09:00|46743.7|46723.7|46744.8|46724.8|46746.2|46726.2|46743.7|46723.7|3
1634663370000|2021-10-19 17:09:30|46746.2|46726.2|46748.7|46728.7|46748.7|46728.7|46746.2|46726.2|7
1634663380000|2021-10-19 17:09:40|46752.3|46732.3|46757.3|46737.3|46757.3|46737.3|46752.3|46732.3|4
1634663390000|2021-10-19 17:09:50|46758.4|46738.4|46758.4|46738.4|46758.4|46738.4|46758.4|46738.4|4
1634663400000|2021-10-19 17:10:00|46759.8|46739.8|46760.9|46740.9|46760.9|46740.9|46759.8|46739.8|1
1634663410000|2021-10-19 17:10:10|46762|46742|46771.2|46751.2|46771.2|46751.2|46762|46742|1
1634663420000|2021-10-19 17:10:20|46763.7|46743.7|46761.5|46741.5|46763.7|46743.7|46761.5|46741.5|5
1634663430000|2021-10-19 17:10:30|46762.9|46742.9|46761.5|46741.5|46762.9|46742.9|46761.5|46741.5|0
1634663440000|2021-10-19 17:10:40|46762.9|46742.9|46762.9|46742.9|46762.9|46742.9|46762.9|46742.9|0
1634663450000|2021-10-19 17:10:50|46761.5|46741.5|46761.5|46741.5|46761.5|46741.5|46761.5|46741.5|2
1634663460000|2021-10-19 17:11:00|46760.1|46740.1|46760.1|46740.1|46760.1|46740.1|46760.1|46740.1|0
1634663470000|2021-10-19 17:11:10|46757.6|46737.6|46757.6|46737.6|46757.6|46737.6|46757.6|46737.6|0
1634663480000|2021-10-19 17:11:20|46759|46739|46757.9|46737.9|46759|46739|46757.9|46737.9|2
1634663500000|2021-10-19 17:11:40|46756.5|46736.5|46755.4|46735.4|46757.9|46737.9|46755.4|46735.4|0
1634663520000|2021-10-19 17:12:00|46756.5|46736.5|46757.9|46737.9|46757.9|46737.9|46756.5|46736.5|3
1634663550000|2021-10-19 17:12:30|46756.5|46736.5|46731.5|46711.5|46756.5|46736.5|46729|46709|16
1634663560000|2021-10-19 17:12:40|46733.7|46713.7|46730.1|46710.1|46733.7|46713.7|46730.1|46710.1|2
1634663570000|2021-10-19 17:12:50|46731.2|46711.2|46735.1|46715.1|46735.1|46715.1|46731.2|46711.2|3
1634663580000|2021-10-19 17:13:00|46736.5|46716.5|46736.5|46716.5|46739|46719|46736.5|46716.5|2
1634663600000|2021-10-19 17:13:20|46735.1|46715.1|46735.1|46715.1|46735.1|46715.1|46735.1|46715.1|2
1634663610000|2021-10-19 17:13:30|46736.5|46716.5|46736.5|46716.5|46736.5|46716.5|46735.1|46715.1|0
1634663620000|2021-10-19 17:13:40|46732.6|46712.6|46732.6|46712.6|46732.6|46712.6|46732.6|46712.6|6
1634663640000|2021-10-19 17:14:00|46733.7|46713.7|46740.1|46720.1|46740.1|46720.1|46733.7|46713.7|21
1634663650000|2021-10-19 17:14:10|46738.7|46718.7|46737.6|46717.6|46738.7|46718.7|46737.6|46717.6|5
1634663660000|2021-10-19 17:14:20|46735.1|46715.1|46733.7|46713.7|46735.1|46715.1|46733.7|46713.7|2
1634663670000|2021-10-19 17:14:30|46732.6|46712.6|46740.1|46720.1|46740.1|46720.1|46732.6|46712.6|5
1634663680000|2021-10-19 17:14:40|46742.6|46722.6|46741.5|46721.5|46742.6|46722.6|46741.5|46721.5|0
1634663700000|2021-10-19 17:15:00|46740.1|46720.1|46741.2|46721.2|46743.7|46723.7|46738.7|46718.7|2
1634663710000|2021-10-19 17:15:10|46742.6|46722.6|46742.6|46722.6|46742.6|46722.6|46742.6|46722.6|0
1634663740000|2021-10-19 17:15:40|46744|46724|46750.1|46730.1|46750.1|46730.1|46744|46724|4
1634663760000|2021-10-19 17:16:00|46751.5|46731.5|46761.2|46741.2|46761.2|46741.2|46751.5|46731.5|5
1634663770000|2021-10-19 17:16:10|46760.1|46740.1|46758.7|46738.7|46760.1|46740.1|46758.7|46738.7|4
1634663780000|2021-10-19 17:16:20|46759.8|46739.8|46762.6|46742.6|46762.6|46742.6|46759.8|46739.8|2
1634663790000|2021-10-19 17:16:30|46760.1|46740.1|46760.1|46740.1|46760.1|46740.1|46760.1|46740.1|1
1634663810000|2021-10-19 17:16:50|||||||||1
1634663820000|2021-10-19 17:17:00|46757.6|46737.6|46756.5|46736.5|46757.6|46737.6|46756.5|46736.5|0
1634663830000|2021-10-19 17:17:10|46757.6|46737.6|46757.6|46737.6|46757.6|46737.6|46757.6|46737.6|6
1634663840000|2021-10-19 17:17:20|46759|46739|46760.4|46740.4|46760.4|46740.4|46759|46739|0
1634663890000|2021-10-19 17:18:10|46762.6|46742.6|46762.6|46742.6|46762.6|46742.6|46762.6|46742.6|2
1634663920000|2021-10-19 17:18:40|46764|46744|46764|46744|46764|46744|46764|46744|0
1634663940000|2021-10-19 17:19:00|46765.1|46745.1|46772.2|46752.2|46775.8|46755.8|46765.1|46745.1|14
1634663950000|2021-10-19 17:19:10|46773.3|46753.3|46775.8|46755.8|46775.8|46755.8|46773.3|46753.3|0
1634663960000|2021-10-19 17:19:20|||||||||4
1634663970000|2021-10-19 17:19:30|46776.9|46756.9|46775.8|46755.8|46776.9|46756.9|46775.8|46755.8|1
1634663980000|2021-10-19 17:19:40|46774.7|46754.7|46766.5|46746.5|46777.6|46757.6|46766.5|46746.5|12
1634663990000|2021-10-19 17:19:50|46765.1|46745.1|46765.1|46745.1|46765.1|46745.1|46765.1|46745.1|0
1634664020000|2021-10-19 17:20:20|46767.6|46747.6|46751.5|46731.5|46767.6|46747.6|46751.5|46731.5|12
1634664030000|2021-10-19 17:20:30|46750.4|46730.4|46749|46729|46750.4|46730.4|46749|46729|0
1634664040000|2021-10-19 17:20:40|46750.1|46730.1|46750.1|46730.1|46750.1|46730.1|46750.1|46730.1|3
1634664050000|2021-10-19 17:20:50|46749|46729|46742.6|46722.6|46749|46729|46742.6|46722.6|1
1634664060000|2021-10-19 17:21:00|46741.5|46721.5|46734.7|46714.7|46741.5|46721.5|46734.7|46714.7|5
1634664070000|2021-10-19 17:21:10|46733.6|46713.6|46730.1|46710.1|46733.6|46713.6|46728.6|46708.6|5
1634664080000|2021-10-19 17:21:20|46730|46710|46730|46710|46730|46710|46730|46710|0
1634664100000|2021-10-19 17:21:40|46734|46714|46732.5|46712.5|46736.1|46716.1|46732.5|46712.5|13
1634664110000|2021-10-19 17:21:50|46735.4|46715.4|46737.5|46717.5|46737.5|46717.5|46735.4|46715.4|1
1634664120000|2021-10-19 17:22:00|46740|46720|46740|46720|46740|46720|46740|46720|1
1634664150000|2021-10-19 17:22:30|46742.2|46722.2|46742.2|46722.2|46742.2|46722.2|46742.2|46722.2|1
1634664160000|2021-10-19 17:22:40|46743.6|46723.6|46743.6|46723.6|46743.6|46723.6|46743.6|46723.6|0
1634664180000|2021-10-19 17:23:00|46746.4|46726.4|46750|46730|46750|46730|46746.4|46726.4|5
1634664220000|2021-10-19 17:23:40|46752.5|46732.5|46752.5|46732.5|46752.5|46732.5|46752.5|46732.5|0
1634664230000|2021-10-19 17:23:50|46753.9|46733.9|46757.5|46737.5|46757.5|46737.5|46753.9|46733.9|5
1634664240000|2021-10-19 17:24:00|46760|46740|46757.5|46737.5|46760|46740|46757.5|46737.5|5
1634664250000|2021-10-19 17:24:10|46756.1|46736.1|46753.6|46733.6|46756.1|46736.1|46753.6|46733.6|0
1634664260000|2021-10-19 17:24:20|46755|46735|46755|46735|46755|46735|46755|46735|3
1634664270000|2021-10-19 17:24:30|||||||||3
1634664280000|2021-10-19 17:24:40|46760|46740|46753.9|46733.9|46760|46740|46753.9|46733.9|6
1634664290000|2021-10-19 17:24:50|46752.8|46732.8|46753.9|46733.9|46753.9|46733.9|46752.8|46732.8|1
1634664300000|2021-10-19 17:25:00|46752.5|46732.5|46753.9|46733.9|46753.9|46733.9|46752.5|46732.5|1
1634664310000|2021-10-19 17:25:10|46752.8|46732.8|46750|46730|46752.8|46732.8|46750|46730|0
1634664340000|2021-10-19 17:25:40|46747.5|46727.5|46745|46725|46747.5|46727.5|46745|46725|6
1634664360000|2021-10-19 17:26:00|||||||||1
1634664370000|2021-10-19 17:26:10|||||||||5
1634664380000|2021-10-19 17:26:20|46743.9|46723.9|46740|46720|46743.9|46723.9|46740|46720|1
1634664390000|2021-10-19 17:26:30|46737.5|46717.5|46737.5|46717.5|46737.5|46717.5|46737.5|46717.5|1
1634664400000|2021-10-19 17:26:40|46736.4|46716.4|46735|46715|46736.4|46716.4|46735|46715|0
1634664410000|2021-10-19 17:26:50|46732.5|46712.5|46731.1|46711.1|46732.5|46712.5|46731.1|46711.1|2
1634664420000|2021-10-19 17:27:00|46732.5|46712.5|46732.5|46712.5|46732.5|46712.5|46732.5|46712.5|2
1634664430000|2021-10-19 17:27:10|46735|46715|46735|46715|46735|46715|46735|46715|3
1634664460000|2021-10-19 17:27:40|46737.5|46717.5|46737.5|46717.5|46737.5|46717.5|46737.5|46717.5|2
1634664480000|2021-10-19 17:28:00|46740|46720|46742.5|46722.5|46742.5|46722.5|46740|46720|2
1634664490000|2021-10-19 17:28:10|46745|46725|46745|46725|46745|46725|46745|46725|1
1634664500000|2021-10-19 17:28:20|46747.5|46727.5|46750|46730|46750|46730|46747.5|46727.5|3
1634664510000|2021-10-19 17:28:30|46752.2|46732.2|46755|46735|46755|46735|46752.2|46732.2|1
1634664520000|2021-10-19 17:28:40|46753.9|46733.9|46750|46730|46753.9|46733.9|46750|46730|0
1634664540000|2021-10-19 17:29:00|||||||||4
1634664550000|2021-10-19 17:29:10|||||||||2
1634664560000|2021-10-19 17:29:20|||||||||1
1634664570000|2021-10-19 17:29:30|46748.9|46728.9|46750|46730|46750|46730|46747.5|46727.5|0
1634664580000|2021-10-19 17:29:40|46748.9|46728.9|46750|46730|46750|46730|46747.5|46727.5|1
1634664590000|2021-10-19 17:29:50|||||||||1
1634664600000|2021-10-19 17:30:00|46751.4|46731.4|46762.5|46742.5|46762.5|46742.5|46751.4|46731.4|5
1634664610000|2021-10-19 17:30:10|46763.6|46743.6|46767.5|46747.5|46767.5|46747.5|46763.6|46743.6|1
1634664630000|2021-10-19 17:30:30|46765|46745|46765|46745|46765|46745|46765|46745|5
1634664650000|2021-10-19 17:30:50|46762.5|46742.5|46760|46740|46762.5|46742.5|46760|46740|0
1634664660000|2021-10-19 17:31:00|46761.4|46741.4|46761.4|46741.4|46761.4|46741.4|46761.4|46741.4|11
1634664670000|2021-10-19 17:31:10|46762.8|46742.8|46762.8|46742.8|46762.8|46742.8|46762.8|46742.8|0
1634664680000|2021-10-19 17:31:20|46761.7|46741.7|46760.3|46740.3|46761.7|46741.7|46760.3|46740.3|5
1634664690000|2021-10-19 17:31:30|46758.9|46738.9|46756.4|46736.4|46758.9|46738.9|46756.4|46736.4|0
1634664720000|2021-10-19 17:32:00|46755.3|46735.3|46757.8|46737.8|46757.8|46737.8|46753.9|46733.9|4
1634664730000|2021-10-19 17:32:10|46756.4|46736.4|46758.9|46738.9|46758.9|46738.9|46756.4|46736.4|7
1634664740000|2021-10-19 17:32:20|46760.3|46740.3|46761.7|46741.7|46761.7|46741.7|46760.3|46740.3|1
1634664750000|2021-10-19 17:32:30|46762.8|46742.8|46768.9|46748.9|46768.9|46748.9|46762.8|46742.8|6
1634664760000|2021-10-19 17:32:40|46771.1|46751.1|46770|46750|46771.1|46751.1|46770|46750|2
1634664770000|2021-10-19 17:32:50|||||||||1
1634664780000|2021-10-19 17:33:00|46768.9|46748.9|46767.8|46747.8|46768.9|46748.9|46767.8|46747.8|1
1634664790000|2021-10-19 17:33:10|46765.3|46745.3|46765.3|46745.3|46765.3|46745.3|46765.3|46745.3|16
1634664800000|2021-10-19 17:33:20|46764.2|46744.2|46759.2|46739.2|46764.2|46744.2|46759.2|46739.2|2
1634664810000|2021-10-19 17:33:30|46760.6|46740.6|46760.6|46740.6|46760.6|46740.6|46759.2|46739.2|2
1634664830000|2021-10-19 17:33:50|||||||||1
1634664840000|2021-10-19 17:34:00|||||||||3
1634664850000|2021-10-19 17:34:10|46761.7|46741.7|46746.7|46726.7|46763.1|46743.1|46746.7|46726.7|8
1634664860000|2021-10-19 17:34:20|||||||||1
1634664880000|2021-10-19 17:34:40|46741.7|46721.7|46741.7|46721.7|46741.7|46721.7|46741.7|46721.7|2
1634664890000|2021-10-19 17:34:50|46743.1|46723.1|46746.4|46726.4|46746.4|46726.4|46743.1|46723.1|3
1634664900000|2021-10-19 17:35:00|46747.8|46727.8|46747.8|46727.8|46747.8|46727.8|46747.8|46727.8|3
1634664910000|2021-10-19 17:35:10|46749.2|46729.2|46749.2|46729.2|46749.2|46729.2|46749.2|46729.2|6
1634664920000|2021-10-19 17:35:20|46747.8|46727.8|46751.7|46731.7|46751.7|46731.7|46747.8|46727.8|1
1634664930000|2021-10-19 17:35:30|||||||||1
1634664940000|2021-10-19 17:35:40|46750.3|46730.3|46750.3|46730.3|46750.3|46730.3|46750.3|46730.3|6
1634664950000|2021-10-19 17:35:50|46748.9|46728.9|46748.9|46728.9|46748.9|46728.9|46748.9|46728.9|1
1634664960000|2021-10-19 17:36:00|46750.3|46730.3|46744.2|46724.2|46750.3|46730.3|46744.2|46724.2|3
1634664970000|2021-10-19 17:36:10|46742.8|46722.8|46742.8|46722.8|46742.8|46722.8|46742.8|46722.8|0
1634664980000|2021-10-19 17:36:20|46740.3|46720.3|46740.3|46720.3|46740.3|46720.3|46740.3|46720.3|2
1634664990000|2021-10-19 17:36:30|||||||||1
1634665010000|2021-10-19 17:36:50|46742.8|46722.8|46742.8|46722.8|46744.2|46724.2|46742.8|46722.8|1
1634665020000|2021-10-19 17:37:00|||||||||1
1634665030000|2021-10-19 17:37:10|46745.3|46725.3|46745.3|46725.3|46745.3|46725.3|46745.3|46725.3|6
1634665040000|2021-10-19 17:37:20|46744.2|46724.2|46742.8|46722.8|46744.2|46724.2|46742.8|46722.8|6
1634665050000|2021-10-19 17:37:30|||||||||1
1634665060000|2021-10-19 17:37:40|||||||||6
1634665080000|2021-10-19 17:38:00|46744.2|46724.2|46745.3|46725.3|46745.3|46725.3|46744.2|46724.2|1
1634665090000|2021-10-19 17:38:10|46740.3|46720.3|46737.8|46717.8|46740.3|46720.3|46737.8|46717.8|3
1634665100000|2021-10-19 17:38:20|46735.3|46715.3|46735.3|46715.3|46735.3|46715.3|46735.3|46715.3|4
1634665110000|2021-10-19 17:38:30|||||||||3
1634665120000|2021-10-19 17:38:40|||||||||1
1634665130000|2021-10-19 17:38:50|||||||||3
1634665140000|2021-10-19 17:39:00|46733.9|46713.9|46732.8|46712.8|46733.9|46713.9|46730.3|46710.3|10
1634665160000|2021-10-19 17:39:20|46730.3|46710.3|46730.3|46710.3|46730.3|46710.3|46730.3|46710.3|1
1634665170000|2021-10-19 17:39:30|||||||||1
1634665180000|2021-10-19 17:39:40|||||||||1
1634665190000|2021-10-19 17:39:50|46724.2|46704.2|46722.8|46702.8|46724.2|46704.2|46722.8|46702.8|1
1634665200000|2021-10-19 17:40:00|46720.3|46700.3|46720.3|46700.3|46720.3|46700.3|46720.3|46700.3|4
1634665210000|2021-10-19 17:40:10|||||||||1
1634665220000|2021-10-19 17:40:20|46716.7|46696.7|46713.9|46693.9|46716.7|46696.7|46713.9|46693.9|3
1634665230000|2021-10-19 17:40:30|46711.4|46691.4|46715.3|46695.3|46715.3|46695.3|46711.4|46691.4|7
1634665240000|2021-10-19 17:40:40|46716.4|46696.4|46715.3|46695.3|46716.4|46696.4|46715.3|46695.3|2
1634665250000|2021-10-19 17:40:50|46712.8|46692.8|46712.8|46692.8|46712.8|46692.8|46712.8|46692.8|1
1634665270000|2021-10-19 17:41:10|46715|46695|46716.4|46696.4|46716.4|46696.4|46715|46695|0
1634665290000|2021-10-19 17:41:30|46715.3|46695.3|46714.2|46694.2|46715.3|46695.3|46714.2|46694.2|0
1634665300000|2021-10-19 17:41:40|46715.3|46695.3|46716.4|46696.4|46716.4|46696.4|46715.3|46695.3|0
1634665320000|2021-10-19 17:42:00|46715.3|46695.3|46714.2|46694.2|46715.3|46695.3|46714.2|46694.2|5
1634665330000|2021-10-19 17:42:10|46716.4|46696.4|46716.4|46696.4|46716.4|46696.4|46716.4|46696.4|1
1634665350000|2021-10-19 17:42:30|46717.8|46697.8|46717.8|46697.8|46717.8|46697.8|46717.8|46697.8|1
1634665360000|2021-10-19 17:42:40|46720.3|46700.3|46724.2|46704.2|46724.2|46704.2|46720.3|46700.3|6
1634665380000|2021-10-19 17:43:00|46725.3|46705.3|46725.3|46705.3|46725.3|46705.3|46725.3|46705.3|2
1634665390000|2021-10-19 17:43:10|46726.4|46706.4|46726.4|46706.4|46726.4|46706.4|46726.4|46706.4|0
1634665400000|2021-10-19 17:43:20|46727.8|46707.8|46727.8|46707.8|46728.9|46708.9|46727.8|46707.8|6
1634665420000|2021-10-19 17:43:40|46728.9|46708.9|46728.9|46708.9|46728.9|46708.9|46728.9|46708.9|0
1634665430000|2021-10-19 17:43:50|46730.3|46710.3|46725.3|46705.3|46730.3|46710.3|46725.3|46705.3|6
1634665450000|2021-10-19 17:44:10|46724.2|46704.2|46724.2|46704.2|46724.2|46704.2|46724.2|46704.2|2
1634665500000|2021-10-19 17:45:00|||||||||1
1634665510000|2021-10-19 17:45:10|46723.1|46703.1|46723.1|46703.1|46723.1|46703.1|46723.1|46703.1|1
1634665520000|2021-10-19 17:45:20|46724.2|46704.2|46722.8|46702.8|46724.2|46704.2|46722.8|46702.8|4
1634665530000|2021-10-19 17:45:30|||||||||1
1634665540000|2021-10-19 17:45:40|||||||||1
1634665550000|2021-10-19 17:45:50|46725.3|46705.3|46725.3|46705.3|46725.3|46705.3|46725.3|46705.3|0
1634665560000|2021-10-19 17:46:00|46719.2|46699.2|46720.3|46700.3|46720.3|46700.3|46717.8|46697.8|8
1634665570000|2021-10-19 17:46:10|46721.7|46701.7|46721.7|46701.7|46721.7|46701.7|46721.7|46701.7|2
1634665580000|2021-10-19 17:46:20|46722.8|46702.8|46722.8|46702.8|46725.3|46705.3|46722.8|46702.8|4
1634665600000|2021-10-19 17:46:40|46722.5|46702.5|46719.2|46699.2|46722.5|46702.5|46719.2|46699.2|1
1634665610000|2021-10-19 17:46:50|46717.8|46697.8|46719.2|46699.2|46719.2|46699.2|46717.8|46697.8|3
1634665620000|2021-10-19 17:47:00|46715.3|46695.3|46715.3|46695.3|46715.3|46695.3|46715.3|46695.3|5
1634665630000|2021-10-19 17:47:10|46716.7|46696.7|46720.3|46700.3|46720.3|46700.3|46716.7|46696.7|4
1634665640000|2021-10-19 17:47:20|||||||||1
1634665650000|2021-10-19 17:47:30|||||||||2
1634665660000|2021-10-19 17:47:40|||||||||6
1634665670000|2021-10-19 17:47:50|46721.4|46701.4|46721.4|46701.4|46721.4|46701.4|46721.4|46701.4|2
1634665690000|2021-10-19 17:48:10|46722.5|46702.5|46721.4|46701.4|46722.5|46702.5|46721.4|46701.4|1
1634665720000|2021-10-19 17:48:40|46723.9|46703.9|46721.4|46701.4|46723.9|46703.9|46721.4|46701.4|2
1634665730000|2021-10-19 17:48:50|46722.5|46702.5|46726.4|46706.4|46726.4|46706.4|46722.5|46702.5|4
1634665740000|2021-10-19 17:49:00|46724.9|46704.9|46726.4|46706.4|46726.4|46706.4|46724.9|46704.9|1
1634665750000|2021-10-19 17:49:10|46727.4|46707.4|46727.4|46707.4|46727.4|46707.4|46727.4|46707.4|0
1634665760000|2021-10-19 17:49:20|46726.4|46706.4|46728.9|46708.9|46728.9|46708.9|46725.3|46705.3|4
1634665780000|2021-10-19 17:49:40|46729.9|46709.9|46734.2|46714.2|46734.2|46714.2|46729.9|46709.9|1
1634665790000|2021-10-19 17:49:50|46735.3|46715.3|46735.3|46715.3|46735.3|46715.3|46735.3|46715.3|0
1634665800000|2021-10-19 17:50:00|46737.8|46717.8|46735.3|46715.3|46737.8|46717.8|46733.9|46713.9|8
1634665820000|2021-10-19 17:50:20|46736.7|46716.7|46736.7|46716.7|46736.7|46716.7|46736.7|46716.7|0
1634665870000|2021-10-19 17:51:10|46738.1|46718.1|46739.2|46719.2|46739.2|46719.2|46738.1|46718.1|1
1634665880000|2021-10-19 17:51:20|46740.3|46720.3|46740.3|46720.3|46740.3|46720.3|46740.3|46720.3|0
1634665890000|2021-10-19 17:51:30|46741.7|46721.7|46749.2|46729.2|46749.2|46729.2|46741.7|46721.7|1
1634665900000|2021-10-19 17:51:40|46750.3|46730.3|46750.3|46730.3|46750.3|46730.3|46750.3|46730.3|2
1634665920000|2021-10-19 17:52:00|46751.7|46731.7|46754.2|46734.2|46754.2|46734.2|46751.7|46731.7|4
1634665930000|2021-10-19 17:52:10|46755.3|46735.3|46756.7|46736.7|46757.8|46737.8|46755.3|46735.3|0
1634665940000|2021-10-19 17:52:20|46755.3|46735.3|46757.8|46737.8|46757.8|46737.8|46755.3|46735.3|1
1634665950000|2021-10-19 17:52:30|46755.3|46735.3|46755.3|46735.3|46755.3|46735.3|46755.3|46735.3|0
1634665960000|2021-10-19 17:52:40|46755.2|46735.2|46752.7|46732.7|46755.2|46735.2|46752.7|46732.7|6
1634665980000|2021-10-19 17:53:00|46757.7|46737.7|46759.9|46739.9|46759.9|46739.9|46757.7|46737.7|2
1634665990000|2021-10-19 17:53:10|46758.8|46738.8|46758.8|46738.8|46758.8|46738.8|46758.8|46738.8|0
1634666000000|2021-10-19 17:53:20|46761.3|46741.3|46761.3|46741.3|46761.3|46741.3|46761.3|46741.3|4
1634666010000|2021-10-19 17:53:30|||||||||2
1634666030000|2021-10-19 17:53:50|46758.8|46738.8|46758.8|46738.8|46758.8|46738.8|46758.8|46738.8|0
1634666040000|2021-10-19 17:54:00|46757.7|46737.7|46755.2|46735.2|46757.7|46737.7|46755.2|46735.2|5
1634666050000|2021-10-19 17:54:10|46750.2|46730.2|46740.2|46720.2|46750.2|46730.2|46740.2|46720.2|11
1634666060000|2021-10-19 17:54:20|46736.7|46716.7|46739.2|46719.2|46739.2|46719.2|46735.2|46715.2|29
1634666070000|2021-10-19 17:54:30|46739.1|46719.1|46736.3|46716.3|46739.1|46719.1|46736.3|46716.3|0
1634666080000|2021-10-19 17:54:40|46733.8|46713.8|46726.3|46706.3|46733.8|46713.8|46726.3|46706.3|5
1634666090000|2021-10-19 17:54:50|46727.7|46707.7|46729.1|46709.1|46729.1|46709.1|46727.7|46707.7|3
1634666100000|2021-10-19 17:55:00|46727.7|46707.7|46730.2|46710.2|46730.2|46710.2|46727.7|46707.7|2
1634666120000|2021-10-19 17:55:20|46729.1|46709.1|46729.1|46709.1|46729.1|46709.1|46729.1|46709.1|1
1634666150000|2021-10-19 17:55:50|46724.5|46704.5|46720.2|46700.2|46724.5|46704.5|46720.2|46700.2|2
1634666160000|2021-10-19 17:56:00|46719.1|46699.1|46720.2|46700.2|46720.2|46700.2|46717.7|46697.7|6
1634666170000|2021-10-19 17:56:10|46719.1|46699.1|46717.7|46697.7|46719.1|46699.1|46717.7|46697.7|5
1634666180000|2021-10-19 17:56:20|||||||||2
1634666200000|2021-10-19 17:56:40|46719.1|46699.1|46721.3|46701.3|46721.3|46701.3|46719.1|46699.1|3
1634666220000|2021-10-19 17:57:00|46722.7|46702.7|46722.7|46702.7|46722.7|46702.7|46722.7|46702.7|1
1634666230000|2021-10-19 17:57:10|46721.3|46701.3|46725.2|46705.2|46725.2|46705.2|46721.3|46701.3|1
1634666240000|2021-10-19 17:57:20|46724.1|46704.1|46724.1|46704.1|46724.1|46704.1|46724.1|46704.1|3
1634666260000|2021-10-19 17:57:40|46725.2|46705.2|46725.2|46705.2|46725.2|46705.2|46725.2|46705.2|5
1634666270000|2021-10-19 17:57:50|||||||||1
1634666280000|2021-10-19 17:58:00|46727.7|46707.7|46727.7|46707.7|46729.1|46709.1|46727.7|46707.7|1
1634666290000|2021-10-19 17:58:10|46729.1|46709.1|46729.1|46709.1|46729.1|46709.1|46729.1|46709.1|2
1634666320000|2021-10-19 17:58:40|46734.1|46714.1|46735.5|46715.5|46735.5|46715.5|46734.1|46714.1|9
1634666330000|2021-10-19 17:58:50|46736.9|46716.9|46744.9|46724.9|46745.2|46725.2|46736.9|46716.9|18
1634666340000|2021-10-19 17:59:00|46743.8|46723.8|46738.8|46718.8|46743.8|46723.8|46737.7|46717.7|15
1634666360000|2021-10-19 17:59:20|||||||||1
1634666370000|2021-10-19 17:59:30|46737.4|46717.4|46738.8|46718.8|46738.8|46718.8|46737.4|46717.4|1
1634666380000|2021-10-19 17:59:40|46731.3|46711.3|46730.2|46710.2|46731.3|46711.3|46730.2|46710.2|5
1634666390000|2021-10-19 17:59:50|||||||||2
1634666400000|2021-10-19 18:00:00|46731.3|46711.3|46731.3|46711.3|46731.3|46711.3|46731.3|46711.3|1
1634666420000|2021-10-19 18:00:20|46727.4|46707.4|46727.4|46707.4|46727.4|46707.4|46727.4|46707.4|1
1634666430000|2021-10-19 18:00:30|46728.8|46708.8|46732.4|46712.4|46732.4|46712.4|46727.4|46707.4|4
1634666440000|2021-10-19 18:00:40|46733.8|46713.8|46736|46716|46737.1|46717.1|46733.8|46713.8|5
1634666470000|2021-10-19 18:01:10|46737.4|46717.4|46737.4|46717.4|46737.4|46717.4|46737.4|46717.4|0
1634666500000|2021-10-19 18:01:40|||||||||3
1634666510000|2021-10-19 18:01:50|||||||||1
1634666520000|2021-10-19 18:02:00|||||||||6
1634666530000|2021-10-19 18:02:10|||||||||1
1634666590000|2021-10-19 18:03:10|46739.9|46719.9|46739.9|46719.9|46739.9|46719.9|46739.9|46719.9|2
1634666600000|2021-10-19 18:03:20|46737.4|46717.4|46734.9|46714.9|46737.4|46717.4|46734.9|46714.9|0
1634666610000|2021-10-19 18:03:30|46736|46716|46737.4|46717.4|46737.4|46717.4|46736|46716|0
1634666630000|2021-10-19 18:03:50|46734.9|46714.9|46733.8|46713.8|46734.9|46714.9|46733.8|46713.8|2
1634666640000|2021-10-19 18:04:00|46732.4|46712.4|46731.3|46711.3|46732.4|46712.4|46731.3|46711.3|2
1634666670000|2021-10-19 18:04:30|46728.8|46708.8|46727.7|46707.7|46728.8|46708.8|46727.7|46707.7|0
1634666690000|2021-10-19 18:04:50|46724.9|46704.9|46724.9|46704.9|46724.9|46704.9|46724.9|46704.9|3
1634666750000|2021-10-19 18:05:50|46723.5|46703.5|46723.5|46703.5|46723.5|46703.5|46723.5|46703.5|3
1634666760000|2021-10-19 18:06:00|||||||||1
1634666790000|2021-10-19 18:06:30|46722.4|46702.4|46722.4|46702.4|46722.4|46702.4|46722.4|46702.4|0
1634666800000|2021-10-19 18:06:40|46721.3|46701.3|46721.3|46701.3|46721.3|46701.3|46721.3|46701.3|0
1634666820000|2021-10-19 18:07:00|46719.9|46699.9|46719.9|46699.9|46719.9|46699.9|46719.9|46699.9|0
1634666840000|2021-10-19 18:07:20|46721|46701|46721|46701|46721|46701|46721|46701|4
1634666850000|2021-10-19 18:07:30|||||||||1
1634666870000|2021-10-19 18:07:50|46722.4|46702.4|46722.4|46702.4|46722.4|46702.4|46722.4|46702.4|0
1634666920000|2021-10-19 18:08:40|46721.3|46701.3|46722.4|46702.4|46722.4|46702.4|46721.3|46701.3|1
1634666950000|2021-10-19 18:09:10|46726.3|46706.3|46728.8|46708.8|46731.3|46711.3|46726.3|46706.3|6
1634667000000|2021-10-19 18:10:00|46733.8|46713.8|46733.8|46713.8|46733.8|46713.8|46733.8|46713.8|1
1634667060000|2021-10-19 18:11:00|46734.9|46714.9|46737.7|46717.7|46737.7|46717.7|46734.9|46714.9|3
1634667070000|2021-10-19 18:11:10|46743.8|46723.8|46743.8|46723.8|46743.8|46723.8|46743.8|46723.8|4
1634667080000|2021-10-19 18:11:20|46748.8|46728.8|46748.8|46728.8|46748.8|46728.8|46746.3|46726.3|9
1634667110000|2021-10-19 18:11:50|46751.3|46731.3|46751.3|46731.3|46751.3|46731.3|46751.3|46731.3|0
1634667120000|2021-10-19 18:12:00|46748.8|46728.8|46751.3|46731.3|46751.3|46731.3|46748.8|46728.8|1
1634667130000|2021-10-19 18:12:10|46753.8|46733.8|46753.8|46733.8|46753.8|46733.8|46753.8|46733.8|3
1634667160000|2021-10-19 18:12:40|46755.2|46735.2|46758.8|46738.8|46758.8|46738.8|46755.2|46735.2|3
1634667170000|2021-10-19 18:12:50|||||||||2
1634667190000|2021-10-19 18:13:10|46761.3|46741.3|46758.8|46738.8|46761.3|46741.3|46758.8|46738.8|0
1634667200000|2021-10-19 18:13:20|||||||||7
1634667230000|2021-10-19 18:13:50|46759.9|46739.9|46763.8|46743.8|46763.8|46743.8|46759.9|46739.9|2
1634667240000|2021-10-19 18:14:00|||||||||1
1634667280000|2021-10-19 18:14:40|||||||||1
1634667290000|2021-10-19 18:14:50|||||||||2
1634667320000|2021-10-19 18:15:20|46761.3|46741.3|46761.3|46741.3|46761.3|46741.3|46761.3|46741.3|4
1634667360000|2021-10-19 18:16:00|46762.4|46742.4|46762.4|46742.4|46762.4|46742.4|46762.4|46742.4|1
1634667370000|2021-10-19 18:16:10|46759.9|46739.9|46763.8|46743.8|46763.8|46743.8|46759.9|46739.9|2
1634667380000|2021-10-19 18:16:20|46762.4|46742.4|46758.8|46738.8|46762.4|46742.4|46758.8|46738.8|1
1634667400000|2021-10-19 18:16:40|46759.8|46739.8|46759.8|46739.8|46763.8|46743.8|46759.8|46739.8|7
1634667410000|2021-10-19 18:16:50|46761.3|46741.3|46761.3|46741.3|46761.3|46741.3|46761.3|46741.3|0
1634667420000|2021-10-19 18:17:00|46762.3|46742.3|46763.8|46743.8|46763.8|46743.8|46762.3|46742.3|1
1634667430000|2021-10-19 18:17:10|46762.3|46742.3|46761.3|46741.3|46762.3|46742.3|46761.3|46741.3|1
1634667440000|2021-10-19 18:17:20|46758.8|46738.8|46758.8|46738.8|46758.8|46738.8|46758.8|46738.8|3
1634667450000|2021-10-19 18:17:30|46757.7|46737.7|46756.3|46736.3|46757.7|46737.7|46756.3|46736.3|1
1634667470000|2021-10-19 18:17:50|46758.8|46738.8|46758.8|46738.8|46758.8|46738.8|46758.8|46738.8|5
1634667490000|2021-10-19 18:18:10|||||||||1
1634667500000|2021-10-19 18:18:20|||||||||2
1634667520000|2021-10-19 18:18:40|46758.7|46738.7|46758.7|46738.7|46758.7|46738.7|46758.7|46738.7|0
1634667540000|2021-10-19 18:19:00|46760.2|46740.2|46760.2|46740.2|46760.2|46740.2|46760.2|46740.2|2
1634667550000|2021-10-19 18:19:10|46761.2|46741.2|46761.2|46741.2|46761.2|46741.2|46761.2|46741.2|0
1634667600000|2021-10-19 18:20:00|46760.2|46740.2|46761.2|46741.2|46761.6|46741.6|46760.2|46740.2|6
1634667620000|2021-10-19 18:20:20|46762.3|46742.3|46762.3|46742.3|46762.3|46742.3|46762.3|46742.3|0
1634667640000|2021-10-19 18:20:40|46760.9|46740.9|46757.3|46737.3|46760.9|46740.9|46757.3|46737.3|2
1634667660000|2021-10-19 18:21:00|||||||||2
1634667690000|2021-10-19 18:21:30|46756.2|46736.2|46756.2|46736.2|46756.2|46736.2|46756.2|46736.2|2
1634667700000|2021-10-19 18:21:40|46754.8|46734.8|46757.3|46737.3|46757.3|46737.3|46752.3|46732.3|1
1634667710000|2021-10-19 18:21:50|46755.9|46735.9|46754.8|46734.8|46755.9|46735.9|46754.8|46734.8|1
1634667720000|2021-10-19 18:22:00|46757.3|46737.3|46753.7|46733.7|46757.3|46737.3|46753.7|46733.7|1
1634667730000|2021-10-19 18:22:10|46752.3|46732.3|46752.3|46732.3|46752.3|46732.3|46752.3|46732.3|0
1634667740000|2021-10-19 18:22:20|46749.5|46729.5|46747.3|46727.3|46749.5|46729.5|46747.3|46727.3|7
1634667750000|2021-10-19 18:22:30|||||||||2
1634667790000|2021-10-19 18:23:10|46748.7|46728.7|46747.3|46727.3|46748.7|46728.7|46747.3|46727.3|1
1634667800000|2021-10-19 18:23:20|46746.2|46726.2|46744.8|46724.8|46746.2|46726.2|46744.8|46724.8|0
1634667810000|2021-10-19 18:23:30|46743.4|46723.4|46740.9|46720.9|46743.4|46723.4|46740.9|46720.9|3
1634667820000|2021-10-19 18:23:40|46742.3|46722.3|46742.3|46722.3|46742.3|46722.3|46742.3|46722.3|0
1634667830000|2021-10-19 18:23:50|46740.9|46720.9|46740.9|46720.9|46740.9|46720.9|46740.9|46720.9|0
1634667840000|2021-10-19 18:24:00|46742.3|46722.3|46742.3|46722.3|46742.3|46722.3|46742.3|46722.3|0
1634667850000|2021-10-19 18:24:10|46739.8|46719.8|46739.8|46719.8|46739.8|46719.8|46739.8|46719.8|0
1634667860000|2021-10-19 18:24:20|46737.3|46717.3|46737.3|46717.3|46737.3|46717.3|46737.3|46717.3|2
1634667880000|2021-10-19 18:24:40|46736.2|46716.2|46734.8|46714.8|46736.2|46716.2|46734.8|46714.8|3
1634667890000|2021-10-19 18:24:50|46735.9|46715.9|46735.9|46715.9|46735.9|46715.9|46735.9|46715.9|5
1634667900000|2021-10-19 18:25:00|46737.3|46717.3|46738.4|46718.4|46738.4|46718.4|46737.3|46717.3|2
1634667960000|2021-10-19 18:26:00|46735.9|46715.9|46735.9|46715.9|46735.9|46715.9|46735.9|46715.9|1
1634667970000|2021-10-19 18:26:10|||||||||1
1634667980000|2021-10-19 18:26:20|46737.3|46717.3|46737.3|46717.3|46737.3|46717.3|46737.3|46717.3|1
1634667990000|2021-10-19 18:26:30|46738.4|46718.4|46739.8|46719.8|46739.8|46719.8|46738.4|46718.4|8
1634668020000|2021-10-19 18:27:00|46736.2|46716.2|46736.2|46716.2|46736.2|46716.2|46736.2|46716.2|3
1634668030000|2021-10-19 18:27:10|46733.4|46713.4|46731.2|46711.2|46733.4|46713.4|46731.2|46711.2|1
1634668040000|2021-10-19 18:27:20|46727.3|46707.3|46727.3|46707.3|46727.3|46707.3|46727.3|46707.3|0
1634668060000|2021-10-19 18:27:40|46728.4|46708.4|46732.3|46712.3|46732.3|46712.3|46728.4|46708.4|4
1634668070000|2021-10-19 18:27:50|||||||||1
1634668100000|2021-10-19 18:28:20|46734.5|46714.5|46737.3|46717.3|46737.3|46717.3|46734.5|46714.5|2
1634668110000|2021-10-19 18:28:30|46738.7|46718.7|46738.7|46718.7|46738.7|46718.7|46738.7|46718.7|0
1634668120000|2021-10-19 18:28:40|46737.3|46717.3|46737.3|46717.3|46737.3|46717.3|46737.3|46717.3|2
1634668130000|2021-10-19 18:28:50|46734.8|46714.8|46734.8|46714.8|46734.8|46714.8|46734.8|46714.8|0
1634668140000|2021-10-19 18:29:00|46733.7|46713.7|46732.3|46712.3|46733.7|46713.7|46732.3|46712.3|1
1634668160000|2021-10-19 18:29:20|46732.6|46712.6|46731.2|46711.2|46732.6|46712.6|46731.2|46711.2|15
1634668170000|2021-10-19 18:29:30|||||||||1
1634668220000|2021-10-19 18:30:20|46730.1|46710.1|46730.1|46710.1|46730.1|46710.1|46730.1|46710.1|1
1634668240000|2021-10-19 18:30:40|46729|46709|46730.1|46710.1|46730.1|46710.1|46727.6|46707.6|5
1634668260000|2021-10-19 18:31:00|46729|46709|46727.6|46707.6|46729|46709|46727.6|46707.6|1
1634668290000|2021-10-19 18:31:30|46726.5|46706.5|46721.5|46701.5|46726.5|46706.5|46721.5|46701.5|14
1634668300000|2021-10-19 18:31:40|46719.3|46699.3|46719.3|46699.3|46719.3|46699.3|46719.3|46699.3|2
1634668310000|2021-10-19 18:31:50|46717.9|46697.9|46709.3|46689.3|46717.9|46697.9|46708.2|46688.2|4
1634668320000|2021-10-19 18:32:00|46708.2|46688.2|46709.3|46689.3|46709.3|46689.3|46708.2|46688.2|1
1634668350000|2021-10-19 18:32:30|46708.2|46688.2|46709.3|46689.3|46709.3|46689.3|46708.2|46688.2|3
1634668360000|2021-10-19 18:32:40|46708.2|46688.2|46708.2|46688.2|46708.2|46688.2|46708.2|46688.2|0
1634668370000|2021-10-19 18:32:50|46706.8|46686.8|46696.5|46676.5|46706.8|46686.8|46696.5|46676.5|11
1634668380000|2021-10-19 18:33:00|46697.9|46677.9|46697.9|46677.9|46699.3|46679.3|46696.5|46676.5|0
1634668390000|2021-10-19 18:33:10|46696.8|46676.8|46696.8|46676.8|46699.3|46679.3|46695.4|46675.4|6
1634668410000|2021-10-19 18:33:30|46695.7|46675.7|46689.3|46669.3|46695.7|46675.7|46689.3|46669.3|3
1634668420000|2021-10-19 18:33:40|46688.2|46668.2|46686.8|46666.8|46691.8|46671.8|46686.8|46666.8|16
1634668440000|2021-10-19 18:34:00|46684.3|46664.3|46685.7|46665.7|46685.7|46665.7|46684.3|46664.3|4
1634668450000|2021-10-19 18:34:10|46683.2|46663.2|46683.2|46663.2|46683.2|46663.2|46683.2|46663.2|0
1634668460000|2021-10-19 18:34:20|46684.3|46664.3|46684.3|46664.3|46684.3|46664.3|46684.3|46664.3|0
1634668470000|2021-10-19 18:34:30|46686.8|46666.8|46687.9|46667.9|46687.9|46667.9|46686.8|46666.8|13
1634668480000|2021-10-19 18:34:40|46691.8|46671.8|46694.3|46674.3|46694.3|46674.3|46691.8|46671.8|0
1634668490000|2021-10-19 18:34:50|46696.8|46676.8|46696.8|46676.8|46696.8|46676.8|46696.8|46676.8|1
1634668500000|2021-10-19 18:35:00|46698.2|46678.2|46699.3|46679.3|46699.3|46679.3|46698.2|46678.2|1
1634668520000|2021-10-19 18:35:20|46701.8|46681.8|46701.8|46681.8|46701.8|46681.8|46699.3|46679.3|0
1634668540000|2021-10-19 18:35:40|46700.7|46680.7|46699.3|46679.3|46700.7|46680.7|46699.3|46679.3|0
1634668550000|2021-10-19 18:35:50|||||||||1
1634668560000|2021-10-19 18:36:00|46701.8|46681.8|46706.8|46686.8|46706.8|46686.8|46701.8|46681.8|1
1634668590000|2021-10-19 18:36:30|||||||||5
1634668600000|2021-10-19 18:36:40|||||||||8
1634668630000|2021-10-19 18:37:10|46704.6|46684.6|46700.7|46680.7|46704.6|46684.6|46700.7|46680.7|5
1634668650000|2021-10-19 18:37:30|46695.7|46675.7|46690.4|46670.4|46695.7|46675.7|46690.4|46670.4|12
1634668680000|2021-10-19 18:38:00|46689.3|46669.3|46689.3|46669.3|46689.3|46669.3|46689.3|46669.3|1
1634668690000|2021-10-19 18:38:10|46686.8|46666.8|46684.3|46664.3|46689.3|46669.3|46684.3|46664.3|6
1634668700000|2021-10-19 18:38:20|46681.8|46661.8|46681.8|46661.8|46681.8|46661.8|46681.8|46661.8|3
1634668710000|2021-10-19 18:38:30|46679.3|46659.3|46681.8|46661.8|46681.8|46661.8|46679.3|46659.3|1
1634668720000|2021-10-19 18:38:40|46680.4|46660.4|46676.8|46656.8|46680.4|46660.4|46676.8|46656.8|0
1634668730000|2021-10-19 18:38:50|46680.7|46660.7|46680.7|46660.7|46680.7|46660.7|46680.7|46660.7|6
1634668750000|2021-10-19 18:39:10|46679.3|46659.3|46681.8|46661.8|46681.8|46661.8|46679.3|46659.3|1
1634668770000|2021-10-19 18:39:30|46682.9|46662.9|46682.9|46662.9|46682.9|46662.9|46682.9|46662.9|14
1634668780000|2021-10-19 18:39:40|46684.3|46664.3|46684.3|46664.3|46684.3|46664.3|46684.3|46664.3|0
1634668800000|2021-10-19 18:40:00|46686.8|46666.8|46686.8|46666.8|46686.8|46666.8|46686.8|46666.8|1
1634668820000|2021-10-19 18:40:20|46687.9|46667.9|46686.8|46666.8|46687.9|46667.9|46686.8|46666.8|1
1634668840000|2021-10-19 18:40:40|46689|46669|46691.8|46671.8|46691.8|46671.8|46689|46669|0
1634668850000|2021-10-19 18:40:50|46692.9|46672.9|46691.8|46671.8|46694.3|46674.3|46691.8|46671.8|2
1634668860000|2021-10-19 18:41:00|46690.4|46670.4|46690.4|46670.4|46690.4|46670.4|46690.4|46670.4|2
1634668910000|2021-10-19 18:41:50|46691.8|46671.8|46691.8|46671.8|46691.8|46671.8|46691.8|46671.8|5
1634668920000|2021-10-19 18:42:00|||||||||3
1634668930000|2021-10-19 18:42:10|46690.4|46670.4|46685.4|46665.4|46690.4|46670.4|46685.4|46665.4|4
1634668940000|2021-10-19 18:42:20|46682.9|46662.9|46680.4|46660.4|46682.9|46662.9|46680.4|46660.4|1
1634668970000|2021-10-19 18:42:50|||||||||4
1634668980000|2021-10-19 18:43:00|46677.9|46657.9|46677.9|46657.9|46677.9|46657.9|46677.9|46657.9|7
1634668990000|2021-10-19 18:43:10|46676.8|46656.8|46676.8|46656.8|46676.8|46656.8|46676.8|46656.8|0
1634669000000|2021-10-19 18:43:20|46674.6|46654.6|46675.7|46655.7|46675.7|46655.7|46674.6|46654.6|4
1634669010000|2021-10-19 18:43:30|46673.2|46653.2|46673.2|46653.2|46673.2|46653.2|46673.2|46653.2|0
1634669020000|2021-10-19 18:43:40|46672.1|46652.1|46664|46644|46672.1|46652.1|46661.5|46641.5|26
1634669030000|2021-10-19 18:43:50|||||||||6
1634669040000|2021-10-19 18:44:00|46666.5|46646.5|46666.5|46646.5|46666.5|46646.5|46666.5|46646.5|2
1634669050000|2021-10-19 18:44:10|46669|46649|46669|46649|46669|46649|46669|46649|3
1634669070000|2021-10-19 18:44:30|||||||||7
1634669080000|2021-10-19 18:44:40|46672.9|46652.9|46672.9|46652.9|46672.9|46652.9|46672.9|46652.9|5
1634669090000|2021-10-19 18:44:50|46674|46654|46674|46654|46674|46654|46674|46654|1
1634669100000|2021-10-19 18:45:00|46671.5|46651.5|46671.5|46651.5|46671.5|46651.5|46671.5|46651.5|0
1634669110000|2021-10-19 18:45:10|||||||||3
1634669120000|2021-10-19 18:45:20|46667.6|46647.6|46666.5|46646.5|46667.6|46647.6|46666.5|46646.5|1
1634669140000|2021-10-19 18:45:40|||||||||1
1634669150000|2021-10-19 18:45:50|46667.9|46647.9|46667.9|46647.9|46667.9|46647.9|46667.9|46647.9|3
1634669160000|2021-10-19 18:46:00|46666.5|46646.5|46666.5|46646.5|46666.5|46646.5|46666.5|46646.5|0
1634669170000|2021-10-19 18:46:10|||||||||10
1634669180000|2021-10-19 18:46:20|46665.1|46645.1|46661.5|46641.5|46665.1|46645.1|46661.5|46641.5|0
1634669190000|2021-10-19 18:46:30|46662.6|46642.6|46664|46644|46664|46644|46662.6|46642.6|0
1634669210000|2021-10-19 18:46:50|46662.9|46642.9|46661.5|46641.5|46662.9|46642.9|46661.5|46641.5|0
1634669220000|2021-10-19 18:47:00|46662.6|46642.6|46662.6|46642.6|46662.6|46642.6|46662.6|46642.6|1
1634669230000|2021-10-19 18:47:10|46664|46644|46662.9|46642.9|46664|46644|46662.9|46642.9|3
1634669240000|2021-10-19 18:47:20|46666.5|46646.5|46666.5|46646.5|46666.5|46646.5|46666.5|46646.5|1
1634669260000|2021-10-19 18:47:40|46669.7|46649.7|46669.7|46649.7|46669.7|46649.7|46669.7|46649.7|9
1634669300000|2021-10-19 18:48:20|46671.1|46651.1|46671.1|46651.1|46671.1|46651.1|46671.1|46651.1|0
1634669310000|2021-10-19 18:48:30|46669.7|46649.7|46668.6|46648.6|46669.7|46649.7|46668.6|46648.6|1
1634669320000|2021-10-19 18:48:40|46671.5|46651.5|46671.5|46651.5|46671.5|46651.5|46671.5|46651.5|19
1634669340000|2021-10-19 18:49:00|46672.9|46652.9|46672.9|46652.9|46672.9|46652.9|46672.9|46652.9|21
1634669350000|2021-10-19 18:49:10|46671.8|46651.8|46670.7|46650.7|46671.8|46651.8|46670.7|46650.7|23
1634669360000|2021-10-19 18:49:20|46669.6|46649.6|46671|46651|46671|46651|46669.6|46649.6|3
1634669370000|2021-10-19 18:49:30|46669.6|46649.6|46669.9|46649.9|46669.9|46649.9|46667.1|46647.1|4
1634669380000|2021-10-19 18:49:40|46668.5|46648.5|46652.4|46632.4|46668.5|46648.5|46652.4|46632.4|33
1634669390000|2021-10-19 18:49:50|46651.3|46631.3|46648.8|46628.8|46651.3|46631.3|46648.8|46628.8|7
1634669400000|2021-10-19 18:50:00|||||||||1
1634669420000|2021-10-19 18:50:20|46649.9|46629.9|46652.4|46632.4|46652.4|46632.4|46649.9|46629.9|5
1634669430000|2021-10-19 18:50:30|||||||||1
1634669450000|2021-10-19 18:50:50|||||||||1
1634669460000|2021-10-19 18:51:00|46653.5|46633.5|46662.4|46642.4|46662.4|46642.4|46653.5|46633.5|5
1634669470000|2021-10-19 18:51:10|||||||||2
1634669500000|2021-10-19 18:51:40|||||||||1
1634669540000|2021-10-19 18:52:20|46663.5|46643.5|46663.5|46643.5|46663.5|46643.5|46663.5|46643.5|5
1634669560000|2021-10-19 18:52:40|46666|46646|46666|46646|46666|46646|46666|46646|1
1634669570000|2021-10-19 18:52:50|46664.9|46644.9|46664.9|46644.9|46664.9|46644.9|46664.9|46644.9|2
1634669580000|2021-10-19 18:53:00|46667.4|46647.4|46664.9|46644.9|46667.4|46647.4|46664.9|46644.9|0
1634669590000|2021-10-19 18:53:10|46666.3|46646.3|46667.4|46647.4|46667.4|46647.4|46666.3|46646.3|0
1634669620000|2021-10-19 18:53:40|46664.9|46644.9|46663.5|46643.5|46664.9|46644.9|46663.5|46643.5|10
1634669630000|2021-10-19 18:53:50|46662.4|46642.4|46664.9|46644.9|46664.9|46644.9|46661|46641|2
1634669640000|2021-10-19 18:54:00|46662.4|46642.4|46663.5|46643.5|46663.5|46643.5|46662.4|46642.4|1
1634669650000|2021-10-19 18:54:10|46662.4|46642.4|46663.8|46643.8|46665.2|46645.2|46662.4|46642.4|5
1634669710000|2021-10-19 18:55:10|46662.4|46642.4|46648|46628|46662.4|46642.4|46648|46628|31
1634669720000|2021-10-19 18:55:20|||||||||9
1634669730000|2021-10-19 18:55:30|46639.9|46619.9|46634.9|46614.9|46639.9|46619.9|46633.5|46613.5|1
1634669740000|2021-10-19 18:55:40|||||||||10
1634669750000|2021-10-19 18:55:50|46636|46616|46641|46621|46641|46621|46636|46616|0
1634669760000|2021-10-19 18:56:00|||||||||4
1634669770000|2021-10-19 18:56:10|46642.4|46622.4|46646|46626|46646|46626|46642.4|46622.4|1
1634669780000|2021-10-19 18:56:20|46649.9|46629.9|46659.9|46639.9|46659.9|46639.9|46649.9|46629.9|71
1634669790000|2021-10-19 18:56:30|46658.5|46638.5|46658.5|46638.5|46658.5|46638.5|46658.5|46638.5|1
1634669800000|2021-10-19 18:56:40|46659.9|46639.9|46659.9|46639.9|46659.9|46639.9|46659.9|46639.9|0
1634669810000|2021-10-19 18:56:50|46657.4|46637.4|46656|46636|46659.9|46639.9|46656|46636|1
1634669850000|2021-10-19 18:57:30|46654.9|46634.9|46652.4|46632.4|46654.9|46634.9|46652.4|46632.4|1
1634669860000|2021-10-19 18:57:40|46649.9|46629.9|46649.9|46629.9|46649.9|46629.9|46649.9|46629.9|0
1634669870000|2021-10-19 18:57:50|46651.3|46631.3|46651.3|46631.3|46651.3|46631.3|46651.3|46631.3|6
1634669940000|2021-10-19 18:59:00|46652.4|46632.4|46652.4|46632.4|46652.4|46632.4|46652.4|46632.4|5
1634669960000|2021-10-19 18:59:20|46653.5|46633.5|46654.9|46634.9|46654.9|46634.9|46653.5|46633.5|0
1634669970000|2021-10-19 18:59:30|46661|46641|46661|46641|46661|46641|46661|46641|4
1634669990000|2021-10-19 18:59:50|46663.1|46643.1|46663.1|46643.1|46663.1|46643.1|46663.1|46643.1|8
1634670000000|2021-10-19 19:00:00|46665.6|46645.6|46664.5|46644.5|46665.6|46645.6|46664.5|46644.5|3
1634670010000|2021-10-19 19:00:10|46664.9|46644.9|46664.9|46644.9|46664.9|46644.9|46664.9|46644.9|0
1634670020000|2021-10-19 19:00:20|46667.4|46647.4|46667.4|46647.4|46667.4|46647.4|46667.4|46647.4|3
1634670030000|2021-10-19 19:00:30|46664.9|46644.9|46667.4|46647.4|46667.4|46647.4|46664.9|46644.9|0
1634670070000|2021-10-19 19:01:10|46668.5|46648.5|46669.5|46649.5|46669.5|46649.5|46668.5|46648.5|3
1634670080000|2021-10-19 19:01:20|46671|46651|46669.5|46649.5|46671|46651|46669.5|46649.5|0
1634670090000|2021-10-19 19:01:30|46670.9|46650.9|46670.9|46650.9|46670.9|46650.9|46670.9|46650.9|5
1634670100000|2021-10-19 19:01:40|46673.4|46653.4|46673.4|46653.4|46674.9|46654.9|46673.4|46653.4|3
1634670110000|2021-10-19 19:01:50|46675.9|46655.9|46675.9|46655.9|46675.9|46655.9|46675.9|46655.9|0
1634670120000|2021-10-19 19:02:00|46677.4|46657.4|46677.4|46657.4|46678.4|46658.4|46677.4|46657.4|2
1634670140000|2021-10-19 19:02:20|||||||||1
1634670160000|2021-10-19 19:02:40|46678.4|46658.4|46674.9|46654.9|46678.4|46658.4|46674.9|46654.9|16
1634670170000|2021-10-19 19:02:50|||||||||30
1634670180000|2021-10-19 19:03:00|46673.8|46653.8|46672.7|46652.7|46673.8|46653.8|46672.7|46652.7|33
1634670190000|2021-10-19 19:03:10|46674.1|46654.1|46674.1|46654.1|46674.1|46654.1|46674.1|46654.1|1
1634670210000|2021-10-19 19:03:30|46671.6|46651.6|46671.6|46651.6|46671.6|46651.6|46671.6|46651.6|0
1634670220000|2021-10-19 19:03:40|46673|46653|46674.1|46654.1|46674.1|46654.1|46673|46653|0
1634670240000|2021-10-19 19:04:00|||||||||3
1634670250000|2021-10-19 19:04:10|46673|46653|46673|46653|46673|46653|46673|46653|2
1634670270000|2021-10-19 19:04:30|46675.5|46655.5|46675.5|46655.5|46675.5|46655.5|46675.5|46655.5|2
1634670280000|2021-10-19 19:04:40|||||||||2
1634670290000|2021-10-19 19:04:50|46678|46658|46678|46658|46678|46658|46678|46658|1
1634670310000|2021-10-19 19:05:10|46676.6|46656.6|46675.5|46655.5|46676.6|46656.6|46675.5|46655.5|1
1634670330000|2021-10-19 19:05:30|46676.6|46656.6|46678|46658|46678|46658|46676.6|46656.6|0
1634670340000|2021-10-19 19:05:40|46676.6|46656.6|46678|46658|46678|46658|46676.6|46656.6|0
1634670350000|2021-10-19 19:05:50|46679.1|46659.1|46680.2|46660.2|46680.2|46660.2|46679.1|46659.1|3
1634670360000|2021-10-19 19:06:00|46681.3|46661.3|46679.1|46659.1|46682.7|46662.7|46679.1|46659.1|10
1634670370000|2021-10-19 19:06:10|46677.7|46657.7|46677.7|46657.7|46677.7|46657.7|46677.7|46657.7|1
1634670380000|2021-10-19 19:06:20|46675.5|46655.5|46674.4|46654.4|46675.5|46655.5|46674.4|46654.4|2
1634670390000|2021-10-19 19:06:30|46673.3|46653.3|46670.5|46650.5|46673.3|46653.3|46670.5|46650.5|0
1634670410000|2021-10-19 19:06:50|46669.4|46649.4|46668|46648|46669.4|46649.4|46668|46648|0
1634670440000|2021-10-19 19:07:20|46666.6|46646.6|46668|46648|46668|46648|46665.5|46645.5|5
1634670450000|2021-10-19 19:07:30|46666.6|46646.6|46665.5|46645.5|46666.6|46646.6|46665.5|46645.5|0
1634670460000|2021-10-19 19:07:40|46666.9|46646.9|46665.5|46645.5|46666.9|46646.9|46665.5|46645.5|0
1634670480000|2021-10-19 19:08:00|46668|46648|46668|46648|46668|46648|46668|46648|2
1634670530000|2021-10-19 19:08:50|||||||||1
1634670540000|2021-10-19 19:09:00|46673|46653|46678|46658|46680.5|46660.5|46673|46653|7
1634670550000|2021-10-19 19:09:10|46676.9|46656.9|46670.5|46650.5|46676.9|46656.9|46670.5|46650.5|5
1634670560000|2021-10-19 19:09:20|46669.4|46649.4|46669.4|46649.4|46669.4|46649.4|46669.4|46649.4|0
1634670570000|2021-10-19 19:09:30|46668|46648|46661.9|46641.9|46668|46648|46661.9|46641.9|8
1634670580000|2021-10-19 19:09:40|46660.5|46640.5|46660.5|46640.5|46660.5|46640.5|46660.5|46640.5|6
1634670590000|2021-10-19 19:09:50|46663|46643|46659.4|46639.4|46663|46643|46659.4|46639.4|5
1634670600000|2021-10-19 19:10:00|46658|46638|46658|46638|46658|46638|46658|46638|0
1634670620000|2021-10-19 19:10:20|||||||||1
1634670630000|2021-10-19 19:10:30|46656.6|46636.6|46653|46633|46656.6|46636.6|46653|46633|3
1634670640000|2021-10-19 19:10:40|||||||||1
1634670650000|2021-10-19 19:10:50|46650.5|46630.5|46650.5|46630.5|46650.5|46630.5|46650.5|46630.5|0
1634670670000|2021-10-19 19:11:10|46651.9|46631.9|46653|46633|46653|46633|46651.9|46631.9|1
1634670730000|2021-10-19 19:12:10|46650.5|46630.5|46650.5|46630.5|46650.5|46630.5|46650.5|46630.5|6
1634670740000|2021-10-19 19:12:20|||||||||5
1634670750000|2021-10-19 19:12:30|46649|46629|46649|46629|46649|46629|46649|46629|1
1634670760000|2021-10-19 19:12:40|46651.9|46631.9|46651.9|46631.9|46651.9|46631.9|46651.9|46631.9|13
1634670790000|2021-10-19 19:13:10|46653|46633|46653|46633|46653|46633|46653|46633|4
1634670800000|2021-10-19 19:13:20|46651.9|46631.9|46652.9|46632.9|46652.9|46632.9|46651.9|46631.9|0
1634670810000|2021-10-19 19:13:30|46654.4|46634.4|46654.4|46634.4|46654.4|46634.4|46654.4|46634.4|1
1634670830000|2021-10-19 19:13:50|||||||||1
1634670840000|2021-10-19 19:14:00|||||||||2
1634670890000|2021-10-19 19:14:50|46655.8|46635.8|46655.8|46635.8|46655.8|46635.8|46655.8|46635.8|2
1634670900000|2021-10-19 19:15:00|46656.9|46636.9|46656.9|46636.9|46656.9|46636.9|46656.9|46636.9|1
1634670910000|2021-10-19 19:15:10|46658.3|46638.3|46658.3|46638.3|46658.3|46638.3|46658.3|46638.3|0
1634670950000|2021-10-19 19:15:50|46659.7|46639.7|46665.8|46645.8|46665.8|46645.8|46659.7|46639.7|11
1634670960000|2021-10-19 19:16:00|46667.2|46647.2|46668.3|46648.3|46668.3|46648.3|46667.2|46647.2|2
1634670980000|2021-10-19 19:16:20|46666.8|46646.8|46670.8|46650.8|46670.8|46650.8|46665.8|46645.8|2
1634670990000|2021-10-19 19:16:30|46671.8|46651.8|46670.8|46650.8|46671.8|46651.8|46670.8|46650.8|1
1634671000000|2021-10-19 19:16:40|46668.3|46648.3|46668.3|46648.3|46668.3|46648.3|46668.3|46648.3|1
1634671010000|2021-10-19 19:16:50|46664.7|46644.7|46662.5|46642.5|46664.7|46644.7|46662.5|46642.5|11
1634671020000|2021-10-19 19:17:00|46661.4|46641.4|46661.4|46641.4|46661.4|46641.4|46661.4|46641.4|1
1634671030000|2021-10-19 19:17:10|46662.5|46642.5|46650.8|46630.8|46664.7|46644.7|46650.8|46630.8|11
1634671060000|2021-10-19 19:17:40|46645.8|46625.8|46638.3|46618.3|46645.8|46625.8|46638.3|46618.3|12
1634671070000|2021-10-19 19:17:50|46635.4|46615.4|46640.8|46620.8|46640.8|46620.8|46635.4|46615.4|3
1634671080000|2021-10-19 19:18:00|46644.3|46624.3|46647.2|46627.2|46647.2|46627.2|46644.3|46624.3|1
1634671090000|2021-10-19 19:18:10|46645.8|46625.8|46645.7|46625.7|46645.8|46625.8|46645.7|46625.7|10
1634671100000|2021-10-19 19:18:20|46644.7|46624.7|46638.6|46618.6|46644.7|46624.7|46638.6|46618.6|1
1634671110000|2021-10-19 19:18:30|||||||||3
1634671120000|2021-10-19 19:18:40|46639.7|46619.7|46638.2|46618.2|46639.7|46619.7|46638.2|46618.2|8
1634671130000|2021-10-19 19:18:50|46636.1|46616.1|46648.2|46628.2|46648.2|46628.2|46636.1|46616.1|34
1634671140000|2021-10-19 19:19:00|46650.7|46630.7|46640.7|46620.7|46650.7|46630.7|46640.7|46620.7|13
1634671160000|2021-10-19 19:19:20|||||||||1
1634671170000|2021-10-19 19:19:30|||||||||29
1634671180000|2021-10-19 19:19:40|46636.8|46616.8|46639.3|46619.3|46639.3|46619.3|46636.8|46616.8|6
1634671200000|2021-10-19 19:20:00|46640.4|46620.4|46639.3|46619.3|46641.8|46621.8|46639.3|46619.3|25
1634671210000|2021-10-19 19:20:10|46640.4|46620.4|46635.7|46615.7|46640.4|46620.4|46635.7|46615.7|8
1634671220000|2021-10-19 19:20:20|46634.3|46614.3|46629.3|46609.3|46634.3|46614.3|46629.3|46609.3|9
1634671230000|2021-10-19 19:20:30|46627.9|46607.9|46629.3|46609.3|46629.3|46609.3|46627.9|46607.9|0
1634671240000|2021-10-19 19:20:40|46627.9|46607.9|46629.3|46609.3|46629.3|46609.3|46627.9|46607.9|0
1634671250000|2021-10-19 19:20:50|46625.7|46605.7|46628.2|46608.2|46628.2|46608.2|46625.7|46605.7|13
1634671260000|2021-10-19 19:21:00|46630.7|46610.7|46630.7|46610.7|46630.7|46610.7|46630.7|46610.7|2
1634671270000|2021-10-19 19:21:10|46638.2|46618.2|46642.9|46622.9|46642.9|46622.9|46638.2|46618.2|13
1634671280000|2021-10-19 19:21:20|46644.3|46624.3|46644.3|46624.3|46644.3|46624.3|46644.3|46624.3|1
1634671300000|2021-10-19 19:21:40|46642.9|46622.9|46642.9|46622.9|46642.9|46622.9|46642.9|46622.9|2
1634671310000|2021-10-19 19:21:50|46641.8|46621.8|46638.2|46618.2|46641.8|46621.8|46638.2|46618.2|2
1634671330000|2021-10-19 19:22:10|46639.6|46619.6|46639.6|46619.6|46639.6|46619.6|46638.2|46618.2|0
1634671340000|2021-10-19 19:22:20|46638.2|46618.2|46638.2|46618.2|46639.6|46619.6|46638.2|46618.2|0
1634671350000|2021-10-19 19:22:30|46639.6|46619.6|46638.2|46618.2|46639.6|46619.6|46638.2|46618.2|0
1634671370000|2021-10-19 19:22:50|46637.1|46617.1|46630.7|46610.7|46637.1|46617.1|46630.7|46610.7|3
1634671380000|2021-10-19 19:23:00|46633.6|46613.6|46633.2|46613.2|46635.7|46615.7|46630.7|46610.7|1
1634671390000|2021-10-19 19:23:10|46635.7|46615.7|46635.7|46615.7|46635.7|46615.7|46635.7|46615.7|2
1634671410000|2021-10-19 19:23:30|46633.2|46613.2|46638.2|46618.2|46638.2|46618.2|46633.2|46613.2|1
1634671430000|2021-10-19 19:23:50|46639.6|46619.6|46639.6|46619.6|46639.6|46619.6|46639.6|46619.6|0
1634671440000|2021-10-19 19:24:00|46640.7|46620.7|46640.7|46620.7|46640.7|46620.7|46640.7|46620.7|5
1634671450000|2021-10-19 19:24:10|||||||||2
1634671460000|2021-10-19 19:24:20|46639.3|46619.3|46639.3|46619.3|46640.7|46620.7|46639.3|46619.3|0
1634671470000|2021-10-19 19:24:30|46640.7|46620.7|46640.7|46620.7|46640.7|46620.7|46640.7|46620.7|0
1634671480000|2021-10-19 19:24:40|46639.3|46619.3|46639.3|46619.3|46639.3|46619.3|46639.3|46619.3|0
1634671490000|2021-10-19 19:24:50|46640.7|46620.7|46643.2|46623.2|46643.2|46623.2|46640.7|46620.7|0
1634671500000|2021-10-19 19:25:00|46641|46621|46633.5|46613.5|46641|46621|46633.5|46613.5|18
1634671520000|2021-10-19 19:25:20|46635|46615|46636|46616|46636|46616|46635|46615|1
1634671530000|2021-10-19 19:25:30|46633.5|46613.5|46628.5|46608.5|46636|46616|46628.5|46608.5|3
1634671540000|2021-10-19 19:25:40|46627.5|46607.5|46614.9|46594.9|46627.5|46607.5|46614.9|46594.9|2
1634671550000|2021-10-19 19:25:50|46613.5|46593.5|46618.5|46598.5|46619.9|46599.9|46613.5|46593.5|5
1634671560000|2021-10-19 19:26:00|46619.6|46599.6|46623.5|46603.5|46623.5|46603.5|46619.6|46599.6|3
1634671570000|2021-10-19 19:26:10|46626|46606|46628.5|46608.5|46628.5|46608.5|46626|46606|1
1634671580000|2021-10-19 19:26:20|||||||||2
1634671610000|2021-10-19 19:26:50|46629.6|46609.6|46632.1|46612.1|46632.1|46612.1|46629.6|46609.6|4
1634671620000|2021-10-19 19:27:00|||||||||20
1634671630000|2021-10-19 19:27:10|46633.2|46613.2|46634.6|46614.6|46634.6|46614.6|46633.2|46613.2|0
1634671650000|2021-10-19 19:27:30|||||||||2
1634671660000|2021-10-19 19:27:40|46637.1|46617.1|46637.1|46617.1|46637.1|46617.1|46637.1|46617.1|1
1634671690000|2021-10-19 19:28:10|46639.6|46619.6|46639.6|46619.6|46639.6|46619.6|46639.6|46619.6|0
1634671700000|2021-10-19 19:28:20|46640.7|46620.7|46640.7|46620.7|46640.7|46620.7|46640.7|46620.7|3
1634671710000|2021-10-19 19:28:30|||||||||1
1634671740000|2021-10-19 19:29:00|46642.1|46622.1|46639.6|46619.6|46642.1|46622.1|46639.6|46619.6|3
1634671750000|2021-10-19 19:29:10|46640.7|46620.7|46640.7|46620.7|46640.7|46620.7|46640.7|46620.7|1
1634671780000|2021-10-19 19:29:40|||||||||2
1634671790000|2021-10-19 19:29:50|46643.5|46623.5|46642.4|46622.4|46646|46626|46642.4|46622.4|26
1634671800000|2021-10-19 19:30:00|46641.3|46621.3|46637.4|46617.4|46641.3|46621.3|46637.4|46617.4|4
1634671810000|2021-10-19 19:30:10|46636|46616|46629.9|46609.9|46636|46616|46629.9|46609.9|9
1634671830000|2021-10-19 19:30:30|46631|46611|46637.1|46617.1|46637.1|46617.1|46631|46611|15
1634671840000|2021-10-19 19:30:40|46638.2|46618.2|46637.1|46617.1|46640.7|46620.7|46637.1|46617.1|4
1634671860000|2021-10-19 19:31:00|||||||||3
1634671870000|2021-10-19 19:31:10|46638.2|46618.2|46634.6|46614.6|46638.2|46618.2|46634.6|46614.6|9
1634671880000|2021-10-19 19:31:20|46633.5|46613.5|46631|46611|46633.5|46613.5|46631|46611|5
1634671890000|2021-10-19 19:31:30|46629.9|46609.9|46629.9|46609.9|46629.9|46609.9|46628.8|46608.8|2
1634671900000|2021-10-19 19:31:40|46632.4|46612.4|46629.9|46609.9|46632.4|46612.4|46629.9|46609.9|1
1634671910000|2021-10-19 19:31:50|46632.4|46612.4|46629.9|46609.9|46632.4|46612.4|46629.9|46609.9|1
1634671920000|2021-10-19 19:32:00|||||||||2
1634671930000|2021-10-19 19:32:10|46628.5|46608.5|46628.5|46608.5|46628.5|46608.5|46628.5|46608.5|3
1634671940000|2021-10-19 19:32:20|46626|46606|46629.9|46609.9|46629.9|46609.9|46626|46606|0
1634671950000|2021-10-19 19:32:30|46627.4|46607.4|46624.9|46604.9|46627.4|46607.4|46624.9|46604.9|1
1634671960000|2021-10-19 19:32:40|46627.4|46607.4|46627.4|46607.4|46627.4|46607.4|46624.9|46604.9|2
1634671970000|2021-10-19 19:32:50|46628.5|46608.5|46628.5|46608.5|46628.5|46608.5|46628.5|46608.5|2
1634671980000|2021-10-19 19:33:00|46627.4|46607.4|46627.4|46607.4|46629.9|46609.9|46627.4|46607.4|0
1634672010000|2021-10-19 19:33:30|||||||||1
1634672020000|2021-10-19 19:33:40|||||||||1
1634672040000|2021-10-19 19:34:00|46629.6|46609.6|46631|46611|46631|46611|46629.6|46609.6|3
1634672050000|2021-10-19 19:34:10|46632.1|46612.1|46631|46611|46632.1|46612.1|46631|46611|4
1634672060000|2021-10-19 19:34:20|46632.1|46612.1|46623.5|46603.5|46632.1|46612.1|46623.5|46603.5|5
1634672070000|2021-10-19 19:34:30|46621|46601|46621|46601|46621|46601|46621|46601|3
1634672080000|2021-10-19 19:34:40|46622.1|46602.1|46594.9|46574.9|46623.5|46603.5|46591.3|46571.3|37
1634672090000|2021-10-19 19:34:50|46593.5|46573.5|46593.5|46573.5|46593.5|46573.5|46593.5|46573.5|17
1634672100000|2021-10-19 19:35:00|46592.1|46572.1|46589.9|46569.9|46592.1|46572.1|46589.9|46569.9|4
1634672110000|2021-10-19 19:35:10|46593.8|46573.8|46596.3|46576.3|46596.3|46576.3|46593.8|46573.8|6
1634672120000|2021-10-19 19:35:20|46597.7|46577.7|46597.7|46577.7|46597.7|46577.7|46597.7|46577.7|1
1634672130000|2021-10-19 19:35:30|46598.8|46578.8|46598.8|46578.8|46598.8|46578.8|46598.8|46578.8|3
1634672150000|2021-10-19 19:35:50|||||||||1
1634672160000|2021-10-19 19:36:00|46597.4|46577.4|46597.4|46577.4|46597.4|46577.4|46597.4|46577.4|4
1634672190000|2021-10-19 19:36:30|46598.5|46578.5|46602.4|46582.4|46602.4|46582.4|46598.5|46578.5|2
1634672200000|2021-10-19 19:36:40|||||||||55
1634672210000|2021-10-19 19:36:50|46603.8|46583.8|46606.3|46586.3|46606.3|46586.3|46603.8|46583.8|47
1634672220000|2021-10-19 19:37:00|46609.1|46589.1|46609.1|46589.1|46609.1|46589.1|46609.1|46589.1|10
1634672230000|2021-10-19 19:37:10|46613.4|46593.4|46614.5|46594.5|46614.5|46594.5|46612|46592|3
1634672240000|2021-10-19 19:37:20|46617|46597|46617|46597|46617|46597|46617|46597|0
1634672270000|2021-10-19 19:37:50|||||||||1
1634672280000|2021-10-19 19:38:00|46618.4|46598.4|46618.4|46598.4|46618.4|46598.4|46618.4|46598.4|1
1634672320000|2021-10-19 19:38:40|||||||||2
1634672330000|2021-10-19 19:38:50|||||||||2
1634672340000|2021-10-19 19:39:00|46617.3|46597.3|46604.8|46584.8|46617.3|46597.3|46603.7|46583.7|6
1634672350000|2021-10-19 19:39:10|46603.4|46583.4|46602.3|46582.3|46603.4|46583.4|46602.3|46582.3|6
1634672360000|2021-10-19 19:39:20|46597.3|46577.3|46597.3|46577.3|46597.3|46577.3|46597.3|46577.3|4
1634672370000|2021-10-19 19:39:30|46595.9|46575.9|46595.9|46575.9|46595.9|46575.9|46594.4|46574.4|0
1634672380000|2021-10-19 19:39:40|46594.4|46574.4|46595.9|46575.9|46595.9|46575.9|46594.4|46574.4|0
1634672400000|2021-10-19 19:40:00|46593.7|46573.7|46592.3|46572.3|46593.7|46573.7|46592.3|46572.3|6
1634672420000|2021-10-19 19:40:20|46593.4|46573.4|46593.4|46573.4|46594.4|46574.4|46593.4|46573.4|4
1634672430000|2021-10-19 19:40:30|46592.3|46572.3|46592.3|46572.3|46592.3|46572.3|46592.3|46572.3|0
1634672460000|2021-10-19 19:41:00|46590.1|46570.1|46588.7|46568.7|46590.1|46570.1|46588.7|46568.7|9
1634672470000|2021-10-19 19:41:10|||||||||1
1634672480000|2021-10-19 19:41:20|46587.6|46567.6|46587.6|46567.6|46587.6|46567.6|46587.6|46567.6|1
1634672490000|2021-10-19 19:41:30|46587.3|46567.3|46587.3|46567.3|46587.3|46567.3|46587.3|46567.3|5
1634672520000|2021-10-19 19:42:00|46584.8|46564.8|46584.8|46564.8|46584.8|46564.8|46584.8|46564.8|5
1634672530000|2021-10-19 19:42:10|46582.3|46562.3|46582.3|46562.3|46582.3|46562.3|46582.3|46562.3|0
1634672540000|2021-10-19 19:42:20|||||||||3
1634672560000|2021-10-19 19:42:40|46578.3|46558.3|46569.8|46549.8|46578.3|46558.3|46569.8|46549.8|6
1634672570000|2021-10-19 19:42:50|||||||||1
1634672580000|2021-10-19 19:43:00|46573.3|46553.3|46576.2|46556.2|46576.2|46556.2|46573.3|46553.3|59
1634672590000|2021-10-19 19:43:10|46577.6|46557.6|46575.1|46555.1|46577.6|46557.6|46575.1|46555.1|4
1634672610000|2021-10-19 19:43:30|46576.2|46556.2|46573.7|46553.7|46576.2|46556.2|46573.7|46553.7|0
1634672630000|2021-10-19 19:43:50|46576.2|46556.2|46576.2|46556.2|46576.2|46556.2|46576.2|46556.2|4
1634672640000|2021-10-19 19:44:00|46581.2|46561.2|46583.3|46563.3|46583.3|46563.3|46581.2|46561.2|7
1634672650000|2021-10-19 19:44:10|46584.4|46564.4|46587.3|46567.3|46587.3|46567.3|46584.4|46564.4|1
1634672660000|2021-10-19 19:44:20|46587.2|46567.2|46587.2|46567.2|46587.2|46567.2|46587.2|46567.2|0
1634672670000|2021-10-19 19:44:30|46585.8|46565.8|46588.7|46568.7|46588.7|46568.7|46585.8|46565.8|5
1634672680000|2021-10-19 19:44:40|46589.7|46569.7|46591.2|46571.2|46591.2|46571.2|46589.7|46569.7|0
1634672690000|2021-10-19 19:44:50|46593.7|46573.7|46593.7|46573.7|46593.7|46573.7|46593.7|46573.7|0
1634672700000|2021-10-19 19:45:00|46594.7|46574.7|46614.7|46594.7|46614.7|46594.7|46594.7|46574.7|10
1634672710000|2021-10-19 19:45:10|46613.7|46593.7|46613.7|46593.7|46613.7|46593.7|46613.7|46593.7|0
1634672740000|2021-10-19 19:45:40|46612.6|46592.6|46612.6|46592.6|46612.6|46592.6|46612.6|46592.6|17
1634672750000|2021-10-19 19:45:50|46606.5|46586.5|46602.6|46582.6|46606.5|46586.5|46602.6|46582.6|2
1634672770000|2021-10-19 19:46:10|46605.1|46585.1|46605.1|46585.1|46605.1|46585.1|46605.1|46585.1|4
1634672780000|2021-10-19 19:46:20|46606.2|46586.2|46606.2|46586.2|46606.2|46586.2|46606.2|46586.2|1
1634672790000|2021-10-19 19:46:30|46607.6|46587.6|46607.6|46587.6|46607.6|46587.6|46607.6|46587.6|0
1634672800000|2021-10-19 19:46:40|||||||||10
1634672820000|2021-10-19 19:47:00|||||||||5
1634672830000|2021-10-19 19:47:10|46608.6|46588.6|46609|46589|46610.1|46590.1|46608.6|46588.6|1
1634672850000|2021-10-19 19:47:30|46607.6|46587.6|46605.1|46585.1|46607.6|46587.6|46605.1|46585.1|1
1634672870000|2021-10-19 19:47:50|46606.1|46586.1|46606.1|46586.1|46606.1|46586.1|46606.1|46586.1|17
1634672890000|2021-10-19 19:48:10|||||||||2
1634672910000|2021-10-19 19:48:30|46604.7|46584.7|46604.7|46584.7|46604.7|46584.7|46604.7|46584.7|6
1634672920000|2021-10-19 19:48:40|46603.6|46583.6|46603.6|46583.6|46603.6|46583.6|46603.6|46583.6|1
1634672940000|2021-10-19 19:49:00|||||||||1
1634672950000|2021-10-19 19:49:10|46601.1|46581.1|46601.1|46581.1|46601.1|46581.1|46601.1|46581.1|1
1634672970000|2021-10-19 19:49:30|46603.6|46583.6|46602.2|46582.2|46603.6|46583.6|46602.2|46582.2|1
1634672990000|2021-10-19 19:49:50|46600.8|46580.8|46599.7|46579.7|46600.8|46580.8|46599.7|46579.7|2
1634673000000|2021-10-19 19:50:00|46600.8|46580.8|46602.2|46582.2|46602.2|46582.2|46599.7|46579.7|1
1634673010000|2021-10-19 19:50:10|46604.7|46584.7|46604.7|46584.7|46604.7|46584.7|46604.7|46584.7|0
1634673040000|2021-10-19 19:50:40|||||||||2
1634673050000|2021-10-19 19:50:50|46605.8|46585.8|46607.2|46587.2|46607.2|46587.2|46604.7|46584.7|2
1634673060000|2021-10-19 19:51:00|46606.1|46586.1|46604.7|46584.7|46607.2|46587.2|46604.7|46584.7|2
1634673070000|2021-10-19 19:51:10|46605.8|46585.8|46607.2|46587.2|46607.2|46587.2|46604.7|46584.7|0
1634673080000|2021-10-19 19:51:20|||||||||3
1634673100000|2021-10-19 19:51:40|46606.1|46586.1|46605.8|46585.8|46606.1|46586.1|46604.7|46584.7|2
1634673110000|2021-10-19 19:51:50|46607.2|46587.2|46607.2|46587.2|46607.2|46587.2|46607.2|46587.2|0
1634673120000|2021-10-19 19:52:00|46609.7|46589.7|46619.7|46599.7|46619.7|46599.7|46609.7|46589.7|6
1634673130000|2021-10-19 19:52:10|46622.2|46602.2|46622.2|46602.2|46622.2|46602.2|46622.2|46602.2|1
1634673140000|2021-10-19 19:52:20|46623.3|46603.3|46624.7|46604.7|46624.7|46604.7|46623.3|46603.3|7
1634673150000|2021-10-19 19:52:30|46625.8|46605.8|46627.2|46607.2|46627.2|46607.2|46625.8|46605.8|2
1634673160000|2021-10-19 19:52:40|46624.7|46604.7|46627.2|46607.2|46627.2|46607.2|46624.7|46604.7|0
1634673170000|2021-10-19 19:52:50|46629.7|46609.7|46629.7|46609.7|46629.7|46609.7|46629.7|46609.7|0
1634673210000|2021-10-19 19:53:30|46635.8|46615.8|46635.8|46615.8|46635.8|46615.8|46635.8|46615.8|4
1634673230000|2021-10-19 19:53:50|||||||||3
1634673240000|2021-10-19 19:54:00|46634.4|46614.4|46630.8|46610.8|46634.4|46614.4|46629.7|46609.7|1
1634673250000|2021-10-19 19:54:10|46628.3|46608.3|46629.4|46609.4|46630.8|46610.8|46628.3|46608.3|0
1634673260000|2021-10-19 19:54:20|46630.8|46610.8|46630.8|46610.8|46630.8|46610.8|46630.8|46610.8|0
1634673270000|2021-10-19 19:54:30|46629.7|46609.7|46629.4|46609.4|46629.7|46609.7|46629.4|46609.4|1
1634673280000|2021-10-19 19:54:40|46629.7|46609.7|46630.8|46610.8|46630.8|46610.8|46628.3|46608.3|0
1634673300000|2021-10-19 19:55:00|46631.9|46611.9|46634.4|46614.4|46634.4|46614.4|46631.9|46611.9|4
1634673310000|2021-10-19 19:55:10|46633.3|46613.3|46638.3|46618.3|46638.3|46618.3|46633.3|46613.3|10
1634673360000|2021-10-19 19:56:00|46635.8|46615.8|46633|46613|46635.8|46615.8|46633|46613|4
1634673380000|2021-10-19 19:56:20|46629.7|46609.7|46629.7|46609.7|46629.7|46609.7|46628.3|46608.3|6
1634673410000|2021-10-19 19:56:50|||||||||1
1634673420000|2021-10-19 19:57:00|46630.8|46610.8|46632.2|46612.2|46632.2|46612.2|46630.8|46610.8|1
1634673440000|2021-10-19 19:57:20|46627.2|46607.2|46627.2|46607.2|46627.2|46607.2|46627.2|46607.2|9
1634673460000|2021-10-19 19:57:40|||||||||1
1634673470000|2021-10-19 19:57:50|46625|46605|46624.7|46604.7|46625|46605|46623.6|46603.6|2
1634673480000|2021-10-19 19:58:00|46623.6|46603.6|46623.6|46603.6|46623.6|46603.6|46623.6|46603.6|0
1634673490000|2021-10-19 19:58:10|46622.2|46602.2|46622.2|46602.2|46622.2|46602.2|46622.2|46602.2|0
1634673500000|2021-10-19 19:58:20|46623.3|46603.3|46624.7|46604.7|46624.7|46604.7|46623.3|46603.3|0
1634673510000|2021-10-19 19:58:30|||||||||2
1634673530000|2021-10-19 19:58:50|46625.8|46605.8|46617.2|46597.2|46627.2|46607.2|46617.2|46597.2|7
1634673540000|2021-10-19 19:59:00|46615.8|46595.8|46614.7|46594.7|46615.8|46595.8|46614.7|46594.7|13
1634673550000|2021-10-19 19:59:10|46613.6|46593.6|46614.7|46594.7|46614.7|46594.7|46612.2|46592.2|4
1634673560000|2021-10-19 19:59:20|46612.2|46592.2|46612.2|46592.2|46612.2|46592.2|46612.2|46592.2|3
1634673570000|2021-10-19 19:59:30|46614.7|46594.7|46614.7|46594.7|46614.7|46594.7|46614.7|46594.7|1
1634673580000|2021-10-19 19:59:40|46617.2|46597.2|46622.2|46602.2|46622.2|46602.2|46617.2|46597.2|4
1634673590000|2021-10-19 19:59:50|46623.3|46603.3|46622.2|46602.2|46623.3|46603.3|46622.2|46602.2|2
1634673600000|2021-10-19 20:00:00|46624.7|46604.7|46632.2|46612.2|46632.2|46612.2|46622.2|46602.2|8
1634673610000|2021-10-19 20:00:10|46634.7|46614.7|46632.2|46612.2|46635.8|46615.8|46632.2|46612.2|6
1634673630000|2021-10-19 20:00:30|46630.8|46610.8|46630.8|46610.8|46630.8|46610.8|46630.8|46610.8|1
1634673650000|2021-10-19 20:00:50|46632.2|46612.2|46632.2|46612.2|46632.2|46612.2|46632.2|46612.2|0
1634673660000|2021-10-19 20:01:00|46633.3|46613.3|46633.3|46613.3|46633.3|46613.3|46633.3|46613.3|5
1634673670000|2021-10-19 20:01:10|||||||||2
1634673700000|2021-10-19 20:01:40|46634.4|46614.4|46634.4|46614.4|46634.4|46614.4|46634.4|46614.4|1
1634673710000|2021-10-19 20:01:50|46636.9|46616.9|46635.8|46615.8|46638|46618|46635.8|46615.8|2
1634673720000|2021-10-19 20:02:00|46636.9|46616.9|46636.9|46616.9|46636.9|46616.9|46636.9|46616.9|1
1634673730000|2021-10-19 20:02:10|46635.8|46615.8|46635.8|46615.8|46635.8|46615.8|46635.8|46615.8|0
1634673760000|2021-10-19 20:02:40|46633.3|46613.3|46633.3|46613.3|46634.4|46614.4|46633.3|46613.3|3
1634673770000|2021-10-19 20:02:50|46634.4|46614.4|46633.3|46613.3|46635.8|46615.8|46633.3|46613.3|0
1634673780000|2021-10-19 20:03:00|46634.4|46614.4|46635.8|46615.8|46635.8|46615.8|46633.3|46613.3|0
1634673790000|2021-10-19 20:03:10|||||||||2
1634673800000|2021-10-19 20:03:20|||||||||1
1634673810000|2021-10-19 20:03:30|46634.4|46614.4|46635.8|46615.8|46635.8|46615.8|46634.4|46614.4|1
1634673840000|2021-10-19 20:04:00|46636.9|46616.9|46636.9|46616.9|46636.9|46616.9|46636.9|46616.9|3
1634673850000|2021-10-19 20:04:10|46638.3|46618.3|46638.3|46618.3|46638.3|46618.3|46638.3|46618.3|0
1634673860000|2021-10-19 20:04:20|46640.8|46620.8|46640.8|46620.8|46640.8|46620.8|46640.8|46620.8|4
1634673870000|2021-10-19 20:04:30|46642.2|46622.2|46642.2|46622.2|46642.2|46622.2|46642.2|46622.2|0
1634673910000|2021-10-19 20:05:10|46643.3|46623.3|46642.2|46622.2|46643.3|46623.3|46642.2|46622.2|1
1634673950000|2021-10-19 20:05:50|46644.7|46624.7|46648|46628|46649|46629|46644.7|46624.7|7
1634673960000|2021-10-19 20:06:00|46646.5|46626.5|46646.5|46626.5|46646.5|46626.5|46646.5|46626.5|7
1634673990000|2021-10-19 20:06:30|46648|46628|46648|46628|46648|46628|46648|46628|0
1634674010000|2021-10-19 20:06:50|||||||||8
1634674020000|2021-10-19 20:07:00|46649.4|46629.4|46649.4|46629.4|46649.4|46629.4|46649.4|46629.4|3
1634674030000|2021-10-19 20:07:10|||||||||2
1634674040000|2021-10-19 20:07:20|46647.9|46627.9|46647.9|46627.9|46647.9|46627.9|46647.9|46627.9|5
1634674060000|2021-10-19 20:07:40|46646.5|46626.5|46643.3|46623.3|46646.5|46626.5|46643.3|46623.3|1
1634674070000|2021-10-19 20:07:50|46639.4|46619.4|46639.4|46619.4|46639.4|46619.4|46639.4|46619.4|0
1634674080000|2021-10-19 20:08:00|||||||||3
1634674090000|2021-10-19 20:08:10|46637.9|46617.9|46636.9|46616.9|46637.9|46617.9|46636.9|46616.9|2
1634674110000|2021-10-19 20:08:30|46639.4|46619.4|46640.4|46620.4|46640.4|46620.4|46639.4|46619.4|0
1634674130000|2021-10-19 20:08:50|46639.4|46619.4|46639.4|46619.4|46639.4|46619.4|46639.4|46619.4|0
1634674150000|2021-10-19 20:09:10|46641.9|46621.9|46641.9|46621.9|46641.9|46621.9|46641.9|46621.9|2
1634674190000|2021-10-19 20:09:50|46643.3|46623.3|46643.3|46623.3|46643.3|46623.3|46643.3|46623.3|0
1634674200000|2021-10-19 20:10:00|46645.8|46625.8|46645.8|46625.8|46645.8|46625.8|46645.8|46625.8|8
1634674230000|2021-10-19 20:10:30|||||||||12
1634674240000|2021-10-19 20:10:40|46644.3|46624.3|46644.3|46624.3|46644.3|46624.3|46644.3|46624.3|0
1634674280000|2021-10-19 20:11:20|||||||||1
1634674310000|2021-10-19 20:11:50|||||||||1
1634674320000|2021-10-19 20:12:00|46641.8|46621.8|46641.8|46621.8|46641.8|46621.8|46641.8|46621.8|3
1634674330000|2021-10-19 20:12:10|46640.8|46620.8|46638.3|46618.3|46640.8|46620.8|46638.3|46618.3|4
1634674350000|2021-10-19 20:12:30|46637.2|46617.2|46631.8|46611.8|46637.2|46617.2|46631.8|46611.8|2
1634674360000|2021-10-19 20:12:40|46627.9|46607.9|46623.3|46603.3|46627.9|46607.9|46623.3|46603.3|1
1634674370000|2021-10-19 20:12:50|46621.8|46601.8|46620.8|46600.8|46621.8|46601.8|46620.8|46600.8|1
1634674380000|2021-10-19 20:13:00|46623.3|46603.3|46623.3|46603.3|46623.3|46603.3|46623.3|46603.3|1
1634674390000|2021-10-19 20:13:10|46623.2|46603.2|46623.2|46603.2|46623.2|46603.2|46623.2|46603.2|0
1634674400000|2021-10-19 20:13:20|||||||||3
1634674430000|2021-10-19 20:13:50|46625.7|46605.7|46625.7|46605.7|46625.7|46605.7|46625.7|46605.7|2
1634674470000|2021-10-19 20:14:30|46627.2|46607.2|46627.2|46607.2|46627.2|46607.2|46627.2|46607.2|0
1634674480000|2021-10-19 20:14:40|46630.7|46610.7|46630.7|46610.7|46630.7|46610.7|46630.7|46610.7|1
1634674490000|2021-10-19 20:14:50|46633.2|46613.2|46633.2|46613.2|46633.2|46613.2|46633.2|46613.2|0
1634674500000|2021-10-19 20:15:00|46635.4|46615.4|46635.4|46615.4|46635.4|46615.4|46635.4|46615.4|1
1634674510000|2021-10-19 20:15:10|46638.2|46618.2|46641.8|46621.8|46641.8|46621.8|46638.2|46618.2|3
1634674590000|2021-10-19 20:16:30|46643.2|46623.2|46643.2|46623.2|46643.2|46623.2|46642.1|46622.1|7
1634674630000|2021-10-19 20:17:10|46642.1|46622.1|46642.1|46622.1|46642.1|46622.1|46642.1|46622.1|3
1634674640000|2021-10-19 20:17:20|46640.7|46620.7|46643.2|46623.2|46643.2|46623.2|46640.7|46620.7|2
1634674680000|2021-10-19 20:18:00|||||||||1
1634674700000|2021-10-19 20:18:20|46644.3|46624.3|46643.2|46623.2|46644.3|46624.3|46643.2|46623.2|1
1634674710000|2021-10-19 20:18:30|46640.7|46620.7|46640.7|46620.7|46640.7|46620.7|46640.7|46620.7|2
1634674720000|2021-10-19 20:18:40|||||||||1
1634674780000|2021-10-19 20:19:40|||||||||1
1634674880000|2021-10-19 20:21:20|||||||||2
1634674890000|2021-10-19 20:21:30|46639.3|46619.3|46639.3|46619.3|46639.3|46619.3|46639.3|46619.3|0
1634674920000|2021-10-19 20:22:00|46637.9|46617.9|46637.9|46617.9|46637.9|46617.9|46637.9|46617.9|1
1634674930000|2021-10-19 20:22:10|46639.3|46619.3|46639.3|46619.3|46639.3|46619.3|46639.3|46619.3|0
1634674950000|2021-10-19 20:22:30|46640.7|46620.7|46640.7|46620.7|46640.7|46620.7|46640.7|46620.7|0
1634674960000|2021-10-19 20:22:40|46639.3|46619.3|46638.2|46618.2|46639.3|46619.3|46638.2|46618.2|3
1634674980000|2021-10-19 20:23:00|46636.8|46616.8|46633.2|46613.2|46636.8|46616.8|46633.2|46613.2|5
1634675020000|2021-10-19 20:23:40|46627.1|46607.1|46625.7|46605.7|46627.1|46607.1|46625.7|46605.7|10
1634675100000|2021-10-19 20:25:00|46621|46601|46621|46601|46621|46601|46621|46601|1
1634675140000|2021-10-19 20:25:40|46619.9|46599.9|46619.9|46599.9|46619.9|46599.9|46619.9|46599.9|4
1634675160000|2021-10-19 20:26:00|46617.1|46597.1|46617.1|46597.1|46617.1|46597.1|46617.1|46597.1|1
1634675170000|2021-10-19 20:26:10|46615.7|46595.7|46615.7|46595.7|46615.7|46595.7|46615.7|46595.7|1
1634675180000|2021-10-19 20:26:20|46617.1|46597.1|46618.2|46598.2|46618.2|46598.2|46617.1|46597.1|0
1634675190000|2021-10-19 20:26:30|||||||||2
1634675200000|2021-10-19 20:26:40|46616.8|46596.8|46618.2|46598.2|46618.2|46598.2|46615.7|46595.7|1
1634675220000|2021-10-19 20:27:00|||||||||2
1634675230000|2021-10-19 20:27:10|46619.6|46599.6|46620.7|46600.7|46620.7|46600.7|46619.6|46599.6|3
1634675280000|2021-10-19 20:28:00|46621.8|46601.8|46621.8|46601.8|46621.8|46601.8|46621.8|46601.8|2
1634675340000|2021-10-19 20:29:00|46622.9|46602.9|46624.3|46604.3|46624.3|46604.3|46621.8|46601.8|2
1634675350000|2021-10-19 20:29:10|46625.4|46605.4|46624.3|46604.3|46626.8|46606.8|46624.3|46604.3|5
1634675360000|2021-10-19 20:29:20|46625.4|46605.4|46625.4|46605.4|46625.4|46605.4|46625.4|46605.4|1
1634675370000|2021-10-19 20:29:30|||||||||1
1634675390000|2021-10-19 20:29:50|46626.5|46606.5|46626.5|46606.5|46626.5|46606.5|46626.5|46606.5|3
1634675400000|2021-10-19 20:30:00|46627.9|46607.9|46627.9|46607.9|46627.9|46607.9|46627.9|46607.9|0
1634675410000|2021-10-19 20:30:10|46629.3|46609.3|46629.3|46609.3|46629.3|46609.3|46629.3|46609.3|0
1634675420000|2021-10-19 20:30:20|46625.4|46605.4|46625.4|46605.4|46625.4|46605.4|46625.4|46605.4|1
1634675450000|2021-10-19 20:30:50|46627.9|46607.9|46627.9|46607.9|46627.9|46607.9|46627.9|46607.9|0
1634675490000|2021-10-19 20:31:30|46626.5|46606.5|46625.4|46605.4|46626.5|46606.5|46625.4|46605.4|1
1634675500000|2021-10-19 20:31:40|||||||||2
1634675530000|2021-10-19 20:32:10|46625.7|46605.7|46625.7|46605.7|46625.7|46605.7|46625.7|46605.7|1
1634675540000|2021-10-19 20:32:20|46623.2|46603.2|46623.2|46603.2|46623.2|46603.2|46623.2|46603.2|0
1634675610000|2021-10-19 20:33:30|||||||||2
1634675640000|2021-10-19 20:34:00|46621.8|46601.8|46619.6|46599.6|46621.8|46601.8|46619.6|46599.6|4
1634675650000|2021-10-19 20:34:10|46620.7|46600.7|46620.7|46600.7|46620.7|46600.7|46620.7|46600.7|0
1634675660000|2021-10-19 20:34:20|||||||||1
1634675700000|2021-10-19 20:35:00|||||||||3
1634675810000|2021-10-19 20:36:50|||||||||1
1634675900000|2021-10-19 20:38:20|46623.5|46603.5|46624.6|46604.6|46624.6|46604.6|46623.5|46603.5|1
1634675920000|2021-10-19 20:38:40|||||||||1
1634675930000|2021-10-19 20:38:50|46620.7|46600.7|46620.7|46600.7|46620.7|46600.7|46620.7|46600.7|5
1634675940000|2021-10-19 20:39:00|46619.3|46599.3|46619.3|46599.3|46619.3|46599.3|46619.3|46599.3|5
1634675950000|2021-10-19 20:39:10|46618.2|46598.2|46616.8|46596.8|46619.3|46599.3|46616.8|46596.8|2
1634676000000|2021-10-19 20:40:00|46615.7|46595.7|46613.2|46593.2|46615.7|46595.7|46613.2|46593.2|5
1634676010000|2021-10-19 20:40:10|||||||||10
1634676020000|2021-10-19 20:40:20|46610.3|46590.3|46608.2|46588.2|46610.3|46590.3|46608.2|46588.2|8
1634676060000|2021-10-19 20:41:00|46600.7|46580.7|46600.7|46580.7|46600.7|46580.7|46600.7|46580.7|8
1634676070000|2021-10-19 20:41:10|46601.8|46581.8|46601.8|46581.8|46601.8|46581.8|46600.7|46580.7|6
1634676080000|2021-10-19 20:41:20|46603.2|46583.2|46603.2|46583.2|46603.2|46583.2|46603.2|46583.2|1
1634676200000|2021-10-19 20:43:20|46604.2|46584.2|46608.2|46588.2|46608.2|46588.2|46604.2|46584.2|5
1634676240000|2021-10-19 20:44:00|46609.2|46589.2|46608.2|46588.2|46610.7|46590.7|46608.2|46588.2|1
1634676280000|2021-10-19 20:44:40|46608.1|46588.1|46608.1|46588.1|46609.2|46589.2|46608.1|46588.1|1
1634676300000|2021-10-19 20:45:00|46604.6|46584.6|46598.1|46578.1|46604.6|46584.6|46598.1|46578.1|10
1634676320000|2021-10-19 20:45:20|||||||||2
1634676350000|2021-10-19 20:45:50|||||||||2
1634676390000|2021-10-19 20:46:30|46595.6|46575.6|46595.6|46575.6|46595.6|46575.6|46595.6|46575.6|3
1634676420000|2021-10-19 20:47:00|||||||||1
1634676460000|2021-10-19 20:47:40|||||||||3
1634676470000|2021-10-19 20:47:50|46594.2|46574.2|46593.1|46573.1|46594.2|46574.2|46593.1|46573.1|1
1634676480000|2021-10-19 20:48:00|46591.7|46571.7|46591.7|46571.7|46591.7|46571.7|46591.7|46571.7|4
1634676520000|2021-10-19 20:48:40|46589.2|46569.2|46589.2|46569.2|46589.2|46569.2|46589.2|46569.2|0
1634676530000|2021-10-19 20:48:50|46590.6|46570.6|46591.7|46571.7|46591.7|46571.7|46590.6|46570.6|1
1634676540000|2021-10-19 20:49:00|46590.3|46570.3|46581.7|46561.7|46590.3|46570.3|46581.7|46561.7|12
1634676550000|2021-10-19 20:49:10|46580.3|46560.3|46580.3|46560.3|46580.3|46560.3|46580.3|46560.3|1
1634676560000|2021-10-19 20:49:20|46579.2|46559.2|46565|46545|46579.2|46559.2|46560.3|46540.3|27
1634676570000|2021-10-19 20:49:30|46567.8|46547.8|46565.3|46545.3|46567.8|46547.8|46565.3|46545.3|15
1634676580000|2021-10-19 20:49:40|46564.2|46544.2|46561.4|46541.4|46564.2|46544.2|46561.4|46541.4|6
1634676600000|2021-10-19 20:50:00|46558.9|46538.9|46557.8|46537.8|46558.9|46538.9|46555.6|46535.6|11
1634676650000|2021-10-19 20:50:50|46560.3|46540.3|46563.1|46543.1|46563.1|46543.1|46559.2|46539.2|3
1634676670000|2021-10-19 20:51:10|46564.2|46544.2|46564.2|46544.2|46564.2|46544.2|46564.2|46544.2|0
1634676690000|2021-10-19 20:51:30|46565.3|46545.3|46567.8|46547.8|46567.8|46547.8|46565.3|46545.3|7
1634676700000|2021-10-19 20:51:40|46569.2|46549.2|46576.4|46556.4|46576.4|46556.4|46569.2|46549.2|5
1634676720000|2021-10-19 20:52:00|46580.3|46560.3|46581.4|46561.4|46581.4|46561.4|46580.3|46560.3|1
1634676730000|2021-10-19 20:52:10|46580.3|46560.3|46580.3|46560.3|46580.3|46560.3|46580.3|46560.3|4
1634676740000|2021-10-19 20:52:20|46585.3|46565.3|46585.3|46565.3|46585.3|46565.3|46585.3|46565.3|2
1634676750000|2021-10-19 20:52:30|46586.4|46566.4|46590.3|46570.3|46590.3|46570.3|46586.4|46566.4|1
1634676760000|2021-10-19 20:52:40|46592.8|46572.8|46592.8|46572.8|46592.8|46572.8|46592.8|46572.8|4
1634676770000|2021-10-19 20:52:50|46597.8|46577.8|46597.8|46577.8|46597.8|46577.8|46597.8|46577.8|2
1634676790000|2021-10-19 20:53:10|||||||||5
1634676830000|2021-10-19 20:53:50|||||||||3
1634676840000|2021-10-19 20:54:00|46595.3|46575.3|46595.3|46575.3|46595.3|46575.3|46595.3|46575.3|4
1634676860000|2021-10-19 20:54:20|||||||||1
1634676900000|2021-10-19 20:55:00|46593.9|46573.9|46592.8|46572.8|46593.9|46573.9|46592.8|46572.8|10
1634676940000|2021-10-19 20:55:40|46590.6|46570.6|46602.8|46582.8|46602.8|46582.8|46587.8|46567.8|20
1634676950000|2021-10-19 20:55:50|46603.9|46583.9|46605.3|46585.3|46605.3|46585.3|46603.9|46583.9|2
1634676960000|2021-10-19 20:56:00|46602.8|46582.8|46605.3|46585.3|46607.8|46587.8|46602.8|46582.8|4
1634676990000|2021-10-19 20:56:30|||||||||2
1634677000000|2021-10-19 20:56:40|46607.8|46587.8|46607.8|46587.8|46607.8|46587.8|46607.8|46587.8|1
1634677010000|2021-10-19 20:56:50|||||||||1
1634677020000|2021-10-19 20:57:00|46605.3|46585.3|46607.8|46587.8|46607.8|46587.8|46605.3|46585.3|0
1634677050000|2021-10-19 20:57:30|46610.3|46590.3|46610.3|46590.3|46610.3|46590.3|46610.3|46590.3|3
1634677060000|2021-10-19 20:57:40|46612.8|46592.8|46611.4|46591.4|46612.8|46592.8|46611.4|46591.4|10
1634677080000|2021-10-19 20:58:00|46610.3|46590.3|46610.3|46590.3|46610.3|46590.3|46610.3|46590.3|0
1634677100000|2021-10-19 20:58:20|46608.9|46588.9|46611.4|46591.4|46611.4|46591.4|46608.9|46588.9|1
1634677110000|2021-10-19 20:58:30|46612.8|46592.8|46621.4|46601.4|46621.4|46601.4|46612.8|46592.8|7
1634677130000|2021-10-19 20:58:50|46622.5|46602.5|46623.9|46603.9|46623.9|46603.9|46622.5|46602.5|1
1634677140000|2021-10-19 20:59:00|46625|46605|46627.8|46607.8|46627.8|46607.8|46623.9|46603.9|3
1634677150000|2021-10-19 20:59:10|46625.3|46605.3|46622.8|46602.8|46625.3|46605.3|46622.8|46602.8|1
1634677180000|2021-10-19 20:59:40|46625.3|46605.3|46625.3|46605.3|46625.3|46605.3|46625.3|46605.3|3
1634677190000|2021-10-19 20:59:50|||||||||4
1634680800000|2021-10-19 22:00:00|46527.2|46507.2|46632.6|46612.6|46635.1|46615.1|46527.2|46507.2|7
1634680810000|2021-10-19 22:00:10|46635.1|46615.1|46631.2|46611.2|46635.1|46615.1|46631.2|46611.2|3
1634680820000|2021-10-19 22:00:20|46628.7|46608.7|46633.7|46613.7|46633.7|46613.7|46628.7|46608.7|8
1634680830000|2021-10-19 22:00:30|46635.1|46615.1|46635.1|46615.1|46635.1|46615.1|46635.1|46615.1|5
1634680840000|2021-10-19 22:00:40|46633.7|46613.7|46633.7|46613.7|46636.2|46616.2|46633.7|46613.7|2
1634680860000|2021-10-19 22:01:00|||||||||3
1634680870000|2021-10-19 22:01:10|46632.3|46612.3|46631.2|46611.2|46632.3|46612.3|46631.2|46611.2|1
1634680900000|2021-10-19 22:01:40|||||||||2
1634680910000|2021-10-19 22:01:50|46628.3|46608.3|46625.1|46605.1|46628.3|46608.3|46625.1|46605.1|1
1634680950000|2021-10-19 22:02:30|||||||||4
1634680960000|2021-10-19 22:02:40|||||||||5
1634680990000|2021-10-19 22:03:10|46626.2|46606.2|46627.6|46607.6|46627.6|46607.6|46626.2|46606.2|0
1634681010000|2021-10-19 22:03:30|46629|46609|46632.3|46612.3|46632.3|46612.3|46629|46609|1
1634681020000|2021-10-19 22:03:40|46633.3|46613.3|46632.3|46612.3|46634.8|46614.8|46632.3|46612.3|3
1634681030000|2021-10-19 22:03:50|||||||||1
1634681040000|2021-10-19 22:04:00|46633.7|46613.7|46635.1|46615.1|46635.1|46615.1|46633.7|46613.7|3
1634681090000|2021-10-19 22:04:50|46634|46614|46632.6|46612.6|46634|46614|46632.6|46612.6|0
1634681120000|2021-10-19 22:05:20|||||||||1
1634681130000|2021-10-19 22:05:30|46634|46614|46635.1|46615.1|46635.1|46615.1|46634|46614|1
1634681140000|2021-10-19 22:05:40|46636.2|46616.2|46636.2|46616.2|46636.2|46616.2|46636.2|46616.2|1
1634681150000|2021-10-19 22:05:50|46637.2|46617.2|46641.2|46621.2|46641.2|46621.2|46637.2|46617.2|5
1634681160000|2021-10-19 22:06:00|46637.6|46617.6|46637.6|46617.6|46637.6|46617.6|46637.6|46617.6|3
1634681170000|2021-10-19 22:06:10|46640.1|46620.1|46640.1|46620.1|46640.1|46620.1|46640.1|46620.1|11
1634681200000|2021-10-19 22:06:40|||||||||1
1634681280000|2021-10-19 22:08:00|||||||||1
1634681290000|2021-10-19 22:08:10|46642.6|46622.6|46647.6|46627.6|46647.6|46627.6|46642.6|46622.6|14
1634681300000|2021-10-19 22:08:20|46648.7|46628.7|46648.7|46628.7|46648.7|46628.7|46648.7|46628.7|2
1634681310000|2021-10-19 22:08:30|46648.6|46628.6|46648.6|46628.6|46648.6|46628.6|46648.6|46628.6|1
1634681340000|2021-10-19 22:09:00|46647.6|46627.6|46647.6|46627.6|46647.6|46627.6|46647.6|46627.6|6
1634681370000|2021-10-19 22:09:30|46646.5|46626.5|46646.5|46626.5|46646.5|46626.5|46646.5|46626.5|2
1634681380000|2021-10-19 22:09:40|46645.1|46625.1|46645.1|46625.1|46645.1|46625.1|46645.1|46625.1|0
1634681400000|2021-10-19 22:10:00|46642.6|46622.6|46643.6|46623.6|46643.6|46623.6|46642.6|46622.6|8
1634681450000|2021-10-19 22:10:50|46647.6|46627.6|46648.6|46628.6|46648.6|46628.6|46647.6|46627.6|1
1634681460000|2021-10-19 22:11:00|46650.1|46630.1|46650.1|46630.1|46650.1|46630.1|46650.1|46630.1|8
1634681520000|2021-10-19 22:12:00|46648.6|46628.6|46647.5|46627.5|46648.6|46628.6|46647.5|46627.5|0
1634681540000|2021-10-19 22:12:20|46650|46630|46650|46630|46650|46630|46650|46630|0
1634681580000|2021-10-19 22:13:00|||||||||1
1634681590000|2021-10-19 22:13:10|46647.5|46627.5|46647.5|46627.5|46647.5|46627.5|46647.5|46627.5|2
1634681610000|2021-10-19 22:13:30|||||||||2
1634681620000|2021-10-19 22:13:40|46650|46630|46650|46630|46650|46630|46650|46630|0
1634681630000|2021-10-19 22:13:50|46649|46629|46647.5|46627.5|46649|46629|46647.5|46627.5|0
1634681640000|2021-10-19 22:14:00|||||||||2
1634681690000|2021-10-19 22:14:50|46646.5|46626.5|46646.5|46626.5|46646.5|46626.5|46646.5|46626.5|1
1634681710000|2021-10-19 22:15:10|46645|46625|46645|46625|46645|46625|46645|46625|2
1634681720000|2021-10-19 22:15:20|46644|46624|46641.5|46621.5|46644|46624|46641.5|46621.5|0
1634681730000|2021-10-19 22:15:30|46640.4|46620.4|46639|46619|46640.4|46620.4|46639|46619|2
1634681740000|2021-10-19 22:15:40|46638.9|46618.9|46638.9|46618.9|46638.9|46618.9|46638.9|46618.9|9
1634681750000|2021-10-19 22:15:50|||||||||2
1634681800000|2021-10-19 22:16:40|46641.4|46621.4|46652.2|46632.2|46653.6|46633.6|46641.4|46621.4|18
1634681810000|2021-10-19 22:16:50|46653.6|46633.6|46653.6|46633.6|46653.6|46633.6|46653.6|46633.6|3
1634681820000|2021-10-19 22:17:00|46652.5|46632.5|46651.1|46631.1|46652.5|46632.5|46651.1|46631.1|0
1634681830000|2021-10-19 22:17:10|||||||||1
1634681850000|2021-10-19 22:17:30|46652.5|46632.5|46660.4|46640.4|46660.4|46640.4|46652.5|46632.5|7
1634681910000|2021-10-19 22:18:30|||||||||1
1634681920000|2021-10-19 22:18:40|46658.9|46638.9|46658.9|46638.9|46658.9|46638.9|46658.9|46638.9|1
1634681940000|2021-10-19 22:19:00|46660.4|46640.4|46660.4|46640.4|46660.4|46640.4|46657.9|46637.9|2
1634681960000|2021-10-19 22:19:20|46660.3|46640.3|46658.9|46638.9|46660.3|46640.3|46658.9|46638.9|0
1634681970000|2021-10-19 22:19:30|46656.4|46636.4|46656.4|46636.4|46656.4|46636.4|46656.4|46636.4|0
1634681990000|2021-10-19 22:19:50|46657.8|46637.8|46656.4|46636.4|46657.8|46637.8|46656.4|46636.4|1
1634682000000|2021-10-19 22:20:00|||||||||1
1634682030000|2021-10-19 22:20:30|||||||||1
1634682060000|2021-10-19 22:21:00|46657.5|46637.5|46656.4|46636.4|46658.9|46638.9|46656.4|46636.4|0
1634682070000|2021-10-19 22:21:10|46657.5|46637.5|46656.4|46636.4|46658.9|46638.9|46656.4|46636.4|0
1634682080000|2021-10-19 22:21:20|46655.3|46635.3|46655.3|46635.3|46655.3|46635.3|46655.3|46635.3|2
1634682110000|2021-10-19 22:21:50|46651.4|46631.4|46651.4|46631.4|46651.4|46631.4|46651.4|46631.4|1
1634682140000|2021-10-19 22:22:20|||||||||1
1634682210000|2021-10-19 22:23:30|||||||||1
1634682220000|2021-10-19 22:23:40|||||||||2
1634682240000|2021-10-19 22:24:00|46648.9|46628.9|46646.4|46626.4|46648.9|46628.9|46646.4|46626.4|3
1634682440000|2021-10-19 22:27:20|46647.8|46627.8|46648.9|46628.9|46648.9|46628.9|46647.8|46627.8|1
1634682480000|2021-10-19 22:28:00|46651.4|46631.4|46651.4|46631.4|46651.4|46631.4|46651.4|46631.4|1
1634682530000|2021-10-19 22:28:50|||||||||4
1634682540000|2021-10-19 22:29:00|46650|46630|46650|46630|46650|46630|46650|46630|3
1634682570000|2021-10-19 22:29:30|46651.4|46631.4|46651.4|46631.4|46651.4|46631.4|46651.4|46631.4|3
1634682590000|2021-10-19 22:29:50|||||||||2
1634682600000|2021-10-19 22:30:00|46653.9|46633.9|46653.9|46633.9|46653.9|46633.9|46653.9|46633.9|4
1634682610000|2021-10-19 22:30:10|46651.4|46631.4|46651.4|46631.4|46651.4|46631.4|46651.4|46631.4|3
1634682660000|2021-10-19 22:31:00|46653.9|46633.9|46653.9|46633.9|46653.9|46633.9|46653.9|46633.9|1
1634682700000|2021-10-19 22:31:40|||||||||1
1634682820000|2021-10-19 22:33:40|46656.4|46636.4|46656.4|46636.4|46656.4|46636.4|46656.4|46636.4|1
1634682840000|2021-10-19 22:34:00|46653.9|46633.9|46653.9|46633.9|46653.9|46633.9|46653.9|46633.9|7
1634682870000|2021-10-19 22:34:30|||||||||1
1634682880000|2021-10-19 22:34:40|||||||||1
1634682890000|2021-10-19 22:34:50|46651.4|46631.4|46651.4|46631.4|46651.4|46631.4|46651.4|46631.4|0
1634682900000|2021-10-19 22:35:00|46648.9|46628.9|46648.9|46628.9|46648.9|46628.9|46648.9|46628.9|2
1634682920000|2021-10-19 22:35:20|||||||||1
1634682930000|2021-10-19 22:35:30|||||||||1
1634682950000|2021-10-19 22:35:50|46647.5|46627.5|46647.5|46627.5|46647.5|46627.5|46647.5|46627.5|1
1634682970000|2021-10-19 22:36:10|46648.9|46628.9|46648.9|46628.9|46648.9|46628.9|46648.9|46628.9|0
1634682990000|2021-10-19 22:36:30|46647.8|46627.8|46646.4|46626.4|46647.8|46627.8|46646.4|46626.4|1
1634683000000|2021-10-19 22:36:40|46643.9|46623.9|46643.9|46623.9|46643.9|46623.9|46643.9|46623.9|1
1634683030000|2021-10-19 22:37:10|46642.5|46622.5|46641.4|46621.4|46642.5|46622.5|46641.4|46621.4|2
1634683050000|2021-10-19 22:37:30|46638.9|46618.9|46637.8|46617.8|46638.9|46618.9|46637.8|46617.8|0
1634683090000|2021-10-19 22:38:10|||||||||3
1634683100000|2021-10-19 22:38:20|46639.2|46619.2|46641.4|46621.4|46641.4|46621.4|46639.2|46619.2|1
1634683120000|2021-10-19 22:38:40|||||||||1
1634683150000|2021-10-19 22:39:10|46638.9|46618.9|46638.9|46618.9|46638.9|46618.9|46638.9|46618.9|0
1634683170000|2021-10-19 22:39:30|46637.8|46617.8|46638.9|46618.9|46638.9|46618.9|46636.4|46616.4|0
1634683180000|2021-10-19 22:39:40|46636.4|46616.4|46636.4|46616.4|46638.9|46618.9|46636.4|46616.4|0
1634683190000|2021-10-19 22:39:50|46638.9|46618.9|46636.4|46616.4|46638.9|46618.9|46636.4|46616.4|0
1634683350000|2021-10-19 22:42:30|||||||||1
1634683380000|2021-10-19 22:43:00|46637.8|46617.8|46642.8|46622.8|46642.8|46622.8|46637.8|46617.8|4
1634683400000|2021-10-19 22:43:20|46643.9|46623.9|46643.9|46623.9|46643.9|46623.9|46643.9|46623.9|2
1634683410000|2021-10-19 22:43:30|46645.3|46625.3|46646.4|46626.4|46646.4|46626.4|46645.3|46625.3|1
1634683440000|2021-10-19 22:44:00|46651.4|46631.4|46651.4|46631.4|46651.4|46631.4|46651.4|46631.4|5
1634683460000|2021-10-19 22:44:20|46653.5|46633.5|46656.4|46636.4|46656.4|46636.4|46653.5|46633.5|4
1634683470000|2021-10-19 22:44:30|46657.8|46637.8|46657.8|46637.8|46657.8|46637.8|46656.4|46636.4|2
1634683480000|2021-10-19 22:44:40|46660.3|46640.3|46656.4|46636.4|46660.3|46640.3|46656.4|46636.4|0
1634683490000|2021-10-19 22:44:50|46657.8|46637.8|46661.4|46641.4|46661.4|46641.4|46657.8|46637.8|2
1634683500000|2021-10-19 22:45:00|46658.9|46638.9|46658.9|46638.9|46658.9|46638.9|46658.9|46638.9|0
1634683510000|2021-10-19 22:45:10|46656.4|46636.4|46656.4|46636.4|46656.4|46636.4|46656.4|46636.4|3
1634683540000|2021-10-19 22:45:40|||||||||1
1634683550000|2021-10-19 22:45:50|46657.4|46637.4|46656.4|46636.4|46657.4|46637.4|46656.4|46636.4|1
1634683590000|2021-10-19 22:46:30|46655.3|46635.3|46652.4|46632.4|46655.3|46635.3|46652.4|46632.4|0
1634683600000|2021-10-19 22:46:40|46653.9|46633.9|46653.9|46633.9|46653.9|46633.9|46652.4|46632.4|5
1634683610000|2021-10-19 22:46:50|46657.8|46637.8|46657.8|46637.8|46657.8|46637.8|46657.8|46637.8|0
1634683620000|2021-10-19 22:47:00|46653.9|46633.9|46653.8|46633.8|46657.8|46637.8|46653.8|46633.8|0
1634683630000|2021-10-19 22:47:10|46654.9|46634.9|46660.3|46640.3|46660.3|46640.3|46654.9|46634.9|2
1634683640000|2021-10-19 22:47:20|46659.2|46639.2|46658.8|46638.8|46662.8|46642.8|46656.3|46636.3|0
1634683650000|2021-10-19 22:47:30|46659.9|46639.9|46660.3|46640.3|46660.3|46640.3|46659.9|46639.9|0
1634683660000|2021-10-19 22:47:40|46661.3|46641.3|46664.2|46644.2|46664.2|46644.2|46661.3|46641.3|9
1634683670000|2021-10-19 22:47:50|46665.3|46645.3|46665.3|46645.3|46665.3|46645.3|46665.3|46645.3|1
1634683710000|2021-10-19 22:48:30|46667.4|46647.4|46667.4|46647.4|46667.4|46647.4|46667.4|46647.4|0
1634683720000|2021-10-19 22:48:40|46668.8|46648.8|46668.8|46648.8|46668.8|46648.8|46668.8|46648.8|1
1634683740000|2021-10-19 22:49:00|||||||||4
1634683780000|2021-10-19 22:49:40|46667.4|46647.4|46661.7|46641.7|46667.4|46647.4|46661.7|46641.7|1
1634683790000|2021-10-19 22:49:50|46660.3|46640.3|46658.8|46638.8|46660.3|46640.3|46657.4|46637.4|3
1634683850000|2021-10-19 22:50:50|46657.8|46637.8|46657.8|46637.8|46657.8|46637.8|46657.8|46637.8|0
1634683860000|2021-10-19 22:51:00|46657.7|46637.7|46657.7|46637.7|46657.7|46637.7|46657.7|46637.7|0
1634683920000|2021-10-19 22:52:00|46658.8|46638.8|46657.7|46637.7|46658.8|46638.8|46657.7|46637.7|0
1634683950000|2021-10-19 22:52:30|46658.8|46638.8|46658.8|46638.8|46658.8|46638.8|46658.8|46638.8|1
1634683970000|2021-10-19 22:52:50|46661.3|46641.3|46661.3|46641.3|46661.3|46641.3|46661.3|46641.3|0
1634684030000|2021-10-19 22:53:50|46668.8|46648.8|46664.9|46644.9|46668.8|46648.8|46664.9|46644.9|5
1634684040000|2021-10-19 22:54:00|46666.3|46646.3|46666.3|46646.3|46666.3|46646.3|46666.3|46646.3|0
1634684070000|2021-10-19 22:54:30|||||||||2
1634684090000|2021-10-19 22:54:50|46662.7|46642.7|46662.7|46642.7|46662.7|46642.7|46662.7|46642.7|1
1634684120000|2021-10-19 22:55:20|46651.3|46631.3|46641.3|46621.3|46651.3|46631.3|46641.3|46621.3|12
1634684140000|2021-10-19 22:55:40|46638.8|46618.8|46638.8|46618.8|46638.8|46618.8|46638.8|46618.8|3
1634684170000|2021-10-19 22:56:10|46640.2|46620.2|46641.3|46621.3|46641.3|46621.3|46640.2|46620.2|12
1634684240000|2021-10-19 22:57:20|46643.8|46623.8|46646.3|46626.3|46646.3|46626.3|46643.8|46623.8|1
1634684250000|2021-10-19 22:57:30|||||||||9
1634684310000|2021-10-19 22:58:30|46638.1|46618.1|46638.1|46618.1|46638.1|46618.1|46638.1|46618.1|7
1634684320000|2021-10-19 22:58:40|46640.6|46620.6|46639.1|46619.1|46640.6|46620.6|46639.1|46619.1|1
1634684330000|2021-10-19 22:58:50|46641.6|46621.6|46641.6|46621.6|46641.6|46621.6|46641.6|46621.6|1
1634684340000|2021-10-19 22:59:00|46637.7|46617.7|46637.7|46617.7|46637.7|46617.7|46637.7|46617.7|11
1634684350000|2021-10-19 22:59:10|||||||||1
1634684370000|2021-10-19 22:59:30|46636.6|46616.6|46639.5|46619.5|46639.5|46619.5|46636.6|46616.6|3
1634684380000|2021-10-19 22:59:40|46638.4|46618.4|46635.5|46615.5|46638.4|46618.4|46635.5|46615.5|3
1634684400000|2021-10-19 23:00:00|46637|46617|46638|46618|46638|46618|46637|46617|1
1634684410000|2021-10-19 23:00:10|46637|46617|46645.5|46625.5|46645.5|46625.5|46637|46617|3
1634684440000|2021-10-19 23:00:40|46647|46627|46647|46627|46647|46627|46647|46627|1
1634684450000|2021-10-19 23:00:50|46644.5|46624.5|46640.9|46620.9|46644.5|46624.5|46640.9|46620.9|6
1634684460000|2021-10-19 23:01:00|46635.5|46615.5|46632|46612|46635.5|46615.5|46632|46612|4
1634684470000|2021-10-19 23:01:10|||||||||1
1634684500000|2021-10-19 23:01:40|46629.5|46609.5|46632|46612|46632|46612|46629.5|46609.5|0
1634684510000|2021-10-19 23:01:50|||||||||2
1634684540000|2021-10-19 23:02:20|||||||||1
1634684560000|2021-10-19 23:02:40|46631.9|46611.9|46633|46613|46633|46613|46630.5|46610.5|6
1634684570000|2021-10-19 23:02:50|46630.9|46610.9|46633|46613|46633|46613|46630.9|46610.9|1
1634684580000|2021-10-19 23:03:00|46631.9|46611.9|46631.9|46611.9|46631.9|46611.9|46631.9|46611.9|1
1634684590000|2021-10-19 23:03:10|||||||||1
1634684650000|2021-10-19 23:04:10|||||||||2
1634684660000|2021-10-19 23:04:20|46630.5|46610.5|46630.5|46610.5|46630.5|46610.5|46630.5|46610.5|0
1634684670000|2021-10-19 23:04:30|||||||||1
1634684690000|2021-10-19 23:04:50|46631.9|46611.9|46631.9|46611.9|46631.9|46611.9|46631.9|46611.9|1
1634684700000|2021-10-19 23:05:00|46629.4|46609.4|46631.9|46611.9|46631.9|46611.9|46629.4|46609.4|1
1634684710000|2021-10-19 23:05:10|46630.9|46610.9|46631.9|46611.9|46631.9|46611.9|46630.9|46610.9|2
1634684720000|2021-10-19 23:05:20|||||||||1
1634684730000|2021-10-19 23:05:30|||||||||1
1634684750000|2021-10-19 23:05:50|46630.5|46610.5|46631.9|46611.9|46631.9|46611.9|46630.5|46610.5|1
1634684820000|2021-10-19 23:07:00|||||||||1
1634684840000|2021-10-19 23:07:20|46638|46618|46636.9|46616.9|46640.5|46620.5|46636.9|46616.9|9
1634684850000|2021-10-19 23:07:30|46635.5|46615.5|46644.1|46624.1|46644.1|46624.1|46635.5|46615.5|1
1634684890000|2021-10-19 23:08:10|46645.5|46625.5|46645.5|46625.5|46645.5|46625.5|46645.5|46625.5|0
1634684920000|2021-10-19 23:08:40|||||||||1
1634684930000|2021-10-19 23:08:50|46644.1|46624.1|46644.1|46624.1|46644.1|46624.1|46644.1|46624.1|0
1634684960000|2021-10-19 23:09:20|46643|46623|46639.1|46619.1|46643|46623|46639.1|46619.1|1
1634684990000|2021-10-19 23:09:50|||||||||1
1634685080000|2021-10-19 23:11:20|46640.5|46620.5|46645.5|46625.5|46645.5|46625.5|46640.5|46620.5|6
1634685130000|2021-10-19 23:12:10|||||||||1
1634685180000|2021-10-19 23:13:00|46643|46623|46643|46623|46643|46623|46643|46623|0
1634685270000|2021-10-19 23:14:30|46645.5|46625.5|46649.1|46629.1|46649.1|46629.1|46645.5|46625.5|6
1634685280000|2021-10-19 23:14:40|46646.6|46626.6|46646.6|46626.6|46646.6|46626.6|46646.6|46626.6|0
1634685290000|2021-10-19 23:14:50|46647.7|46627.7|46650.2|46630.2|46650.2|46630.2|46647.7|46627.7|0
1634685330000|2021-10-19 23:15:30|46654.4|46634.4|46655.5|46635.5|46655.5|46635.5|46654.4|46634.4|7
1634685340000|2021-10-19 23:15:40|46656.6|46636.6|46660.2|46640.2|46660.2|46640.2|46656.6|46636.6|0
1634685350000|2021-10-19 23:15:50|46659.1|46639.1|46663|46643|46663|46643|46659.1|46639.1|2
1634685360000|2021-10-19 23:16:00|46664.1|46644.1|46665.2|46645.2|46665.2|46645.2|46662.7|46642.7|1
1634685380000|2021-10-19 23:16:20|46668|46648|46668|46648|46668|46648|46668|46648|6
1634685390000|2021-10-19 23:16:30|46669.1|46649.1|46670.5|46650.5|46670.5|46650.5|46668|46648|9
1634685400000|2021-10-19 23:16:40|46669.1|46649.1|46669.1|46649.1|46669.1|46649.1|46669.1|46649.1|0
1634685410000|2021-10-19 23:16:50|46671.6|46651.6|46673|46653|46674.1|46654.1|46670.5|46650.5|1
1634685420000|2021-10-19 23:17:00|46671.6|46651.6|46673|46653|46673|46653|46671.6|46651.6|0
1634685430000|2021-10-19 23:17:10|46671.6|46651.6|46673|46653|46673|46653|46671.6|46651.6|2
1634685440000|2021-10-19 23:17:20|46669.1|46649.1|46669.1|46649.1|46669.1|46649.1|46669.1|46649.1|1
1634685460000|2021-10-19 23:17:40|46668|46648|46664.1|46644.1|46668|46648|46664.1|46644.1|2
1634685480000|2021-10-19 23:18:00|46662.7|46642.7|46662.7|46642.7|46662.7|46642.7|46662.7|46642.7|1
1634685490000|2021-10-19 23:18:10|46663.8|46643.8|46662.7|46642.7|46665.2|46645.2|46662.7|46642.7|3
1634685500000|2021-10-19 23:18:20|46663.8|46643.8|46665.2|46645.2|46665.2|46645.2|46663.8|46643.8|0
1634685530000|2021-10-19 23:18:50|||||||||1
1634685540000|2021-10-19 23:19:00|46664.1|46644.1|46664.1|46644.1|46664.1|46644.1|46664.1|46644.1|1
1634685590000|2021-10-19 23:19:50|||||||||1
1634685600000|2021-10-19 23:20:00|46662.7|46642.7|46662.7|46642.7|46662.7|46642.7|46662.7|46642.7|0
1634685630000|2021-10-19 23:20:30|46660.5|46640.5|46660.5|46640.5|46660.5|46640.5|46660.5|46640.5|1
1634685660000|2021-10-19 23:21:00|46659.1|46639.1|46655.8|46635.8|46659.1|46639.1|46655.8|46635.8|0
1634685680000|2021-10-19 23:21:20|||||||||1
1634685690000|2021-10-19 23:21:30|46650.8|46630.8|46650.8|46630.8|46650.8|46630.8|46650.8|46630.8|5
1634685700000|2021-10-19 23:21:40|46651.9|46631.9|46651.9|46631.9|46651.9|46631.9|46651.9|46631.9|3
1634685730000|2021-10-19 23:22:10|46658|46638|46658|46638|46658|46638|46658|46638|2
1634685750000|2021-10-19 23:22:30|46656.9|46636.9|46655.5|46635.5|46656.9|46636.9|46655.5|46635.5|0
1634685760000|2021-10-19 23:22:40|46656.6|46636.6|46656.6|46636.6|46656.6|46636.6|46656.6|46636.6|1
1634685770000|2021-10-19 23:22:50|46655.5|46635.5|46655.5|46635.5|46655.5|46635.5|46655.5|46635.5|1
1634685780000|2021-10-19 23:23:00|||||||||2
1634685790000|2021-10-19 23:23:10|46656.9|46636.9|46660.5|46640.5|46660.5|46640.5|46656.9|46636.9|2
1634685800000|2021-10-19 23:23:20|||||||||2
1634685820000|2021-10-19 23:23:40|46663|46643|46665.5|46645.5|46665.5|46645.5|46663|46643|1
1634685840000|2021-10-19 23:24:00|46664.4|46644.4|46663|46643|46664.4|46644.4|46663|46643|1
1634685850000|2021-10-19 23:24:10|46664.4|46644.4|46664.4|46644.4|46664.4|46644.4|46664.4|46644.4|1
1634685930000|2021-10-19 23:25:30|46663|46643|46663|46643|46663|46643|46663|46643|0
1634685940000|2021-10-19 23:25:40|46664.1|46644.1|46664.1|46644.1|46664.1|46644.1|46664.1|46644.1|1
1634685950000|2021-10-19 23:25:50|||||||||5
1634685990000|2021-10-19 23:26:30|46665.5|46645.5|46665.5|46645.5|46665.5|46645.5|46665.5|46645.5|1
1634686010000|2021-10-19 23:26:50|46663|46643|46663|46643|46663|46643|46663|46643|1
1634686030000|2021-10-19 23:27:10|46660.5|46640.5|46660.5|46640.5|46660.5|46640.5|46660.5|46640.5|0
1634686050000|2021-10-19 23:27:30|||||||||1
1634686080000|2021-10-19 23:28:00|46659.4|46639.4|46661.5|46641.5|46661.5|46641.5|46659.4|46639.4|5
1634686100000|2021-10-19 23:28:20|46662.6|46642.6|46664|46644|46664|46644|46662.6|46642.6|0
1634686110000|2021-10-19 23:28:30|46663|46643|46663|46643|46663|46643|46663|46643|0
1634686140000|2021-10-19 23:29:00|46664|46644|46664|46644|46664|46644|46664|46644|1
1634686150000|2021-10-19 23:29:10|46665.5|46645.5|46665.5|46645.5|46665.5|46645.5|46665.5|46645.5|0
1634686240000|2021-10-19 23:30:40|46665.4|46645.4|46665.4|46645.4|46665.4|46645.4|46665.4|46645.4|0
1634686260000|2021-10-19 23:31:00|46664.4|46644.4|46660.4|46640.4|46664.4|46644.4|46660.4|46640.4|3
1634686270000|2021-10-19 23:31:10|46659.4|46639.4|46657.9|46637.9|46659.4|46639.4|46657.9|46637.9|1
1634686310000|2021-10-19 23:31:50|46656.9|46636.9|46655.8|46635.8|46656.9|46636.9|46655.8|46635.8|1
1634686320000|2021-10-19 23:32:00|46654.7|46634.7|46653.3|46633.3|46654.7|46634.7|46653.3|46633.3|4
1634686330000|2021-10-19 23:32:10|46650.8|46630.8|46649.7|46629.7|46650.8|46630.8|46649.7|46629.7|3
1634686360000|2021-10-19 23:32:40|46650.8|46630.8|46650.8|46630.8|46650.8|46630.8|46650.8|46630.8|0
1634686370000|2021-10-19 23:32:50|46653.3|46633.3|46653.3|46633.3|46653.3|46633.3|46651.9|46631.9|2
1634686410000|2021-10-19 23:33:30|46651.9|46631.9|46651.9|46631.9|46651.9|46631.9|46651.9|46631.9|2
1634686430000|2021-10-19 23:33:50|||||||||1
1634686440000|2021-10-19 23:34:00|46650.8|46630.8|46650.8|46630.8|46650.8|46630.8|46650.8|46630.8|0
1634686470000|2021-10-19 23:34:30|46649.7|46629.7|46649.7|46629.7|46649.7|46629.7|46649.7|46629.7|2
1634686480000|2021-10-19 23:34:40|||||||||8
1634686490000|2021-10-19 23:34:50|46648.6|46628.6|46648.6|46628.6|46648.6|46628.6|46648.6|46628.6|1
1634686500000|2021-10-19 23:35:00|46649.7|46629.7|46645.4|46625.4|46649.7|46629.7|46645.4|46625.4|0
1634686560000|2021-10-19 23:36:00|46642.9|46622.9|46640.4|46620.4|46642.9|46622.9|46640.4|46620.4|1
1634686570000|2021-10-19 23:36:10|46641.5|46621.5|46641.5|46621.5|46641.5|46621.5|46641.5|46621.5|3
1634686580000|2021-10-19 23:36:20|46642.9|46622.9|46637.9|46617.9|46642.9|46622.9|46637.9|46617.9|0
1634686590000|2021-10-19 23:36:30|||||||||3
1634686600000|2021-10-19 23:36:40|46636.5|46616.5|46632.9|46612.9|46636.5|46616.5|46632.9|46612.9|4
1634686610000|2021-10-19 23:36:50|46631.8|46611.8|46631.8|46611.8|46631.8|46611.8|46631.8|46611.8|0
1634686630000|2021-10-19 23:37:10|46632.9|46612.9|46635.4|46615.4|46635.4|46615.4|46632.9|46612.9|2
1634686640000|2021-10-19 23:37:20|46634.3|46614.3|46632.9|46612.9|46634.3|46614.3|46632.9|46612.9|3
1634686650000|2021-10-19 23:37:30|||||||||2
1634686680000|2021-10-19 23:38:00|46630.4|46610.4|46630.4|46610.4|46630.4|46610.4|46630.4|46610.4|2
1634686690000|2021-10-19 23:38:10|46632.9|46612.9|46632.9|46612.9|46632.9|46612.9|46632.9|46612.9|0
1634686710000|2021-10-19 23:38:30|||||||||1
1634686740000|2021-10-19 23:39:00|||||||||2
1634686750000|2021-10-19 23:39:10|46635.7|46615.7|46637.9|46617.9|46637.9|46617.9|46635.7|46615.7|1
1634686770000|2021-10-19 23:39:30|46639.3|46619.3|46640.4|46620.4|46640.4|46620.4|46639|46619|2
1634686780000|2021-10-19 23:39:40|46641.5|46621.5|46642.9|46622.9|46642.9|46622.9|46641.5|46621.5|0
1634686800000|2021-10-19 23:40:00|||||||||1
1634686860000|2021-10-19 23:41:00|||||||||1
1634686870000|2021-10-19 23:41:10|46640.4|46620.4|46640.4|46620.4|46640.4|46620.4|46640.4|46620.4|0
1634686880000|2021-10-19 23:41:20|46639|46619|46639|46619|46639|46619|46639|46619|0
1634686900000|2021-10-19 23:41:40|46637.9|46617.9|46629.3|46609.3|46637.9|46617.9|46629.3|46609.3|6
1634686910000|2021-10-19 23:41:50|46626.8|46606.8|46626.8|46606.8|46626.8|46606.8|46626.8|46606.8|0
1634686920000|2021-10-19 23:42:00|46625.4|46605.4|46627.6|46607.6|46627.6|46607.6|46625.4|46605.4|2
1634686930000|2021-10-19 23:42:10|46629|46609|46629|46609|46629|46609|46629|46609|0
1634686950000|2021-10-19 23:42:30|46627.9|46607.9|46627.9|46607.9|46627.9|46607.9|46627.9|46607.9|4
1634686960000|2021-10-19 23:42:40|46622.9|46602.9|46622.9|46602.9|46622.9|46602.9|46622.9|46602.9|9
1634686970000|2021-10-19 23:42:50|46619.3|46599.3|46619.3|46599.3|46619.3|46599.3|46619.3|46599.3|2
1634686980000|2021-10-19 23:43:00|46618.2|46598.2|46618.2|46598.2|46618.2|46598.2|46618.2|46598.2|0
1634687000000|2021-10-19 23:43:20|46617.1|46597.1|46614.6|46594.6|46617.1|46597.1|46614.6|46594.6|2
1634687010000|2021-10-19 23:43:30|||||||||1
1634687020000|2021-10-19 23:43:40|46613.2|46593.2|46610.7|46590.7|46613.2|46593.2|46610.7|46590.7|2
1634687030000|2021-10-19 23:43:50|46607.9|46587.9|46607.9|46587.9|46607.9|46587.9|46607.9|46587.9|1
1634687040000|2021-10-19 23:44:00|46606.5|46586.5|46605.4|46585.4|46606.5|46586.5|46605.4|46585.4|0
1634687050000|2021-10-19 23:44:10|||||||||1
1634687110000|2021-10-19 23:45:10|||||||||1
1634687120000|2021-10-19 23:45:20|46606.8|46586.8|46607.9|46587.9|46607.9|46587.9|46606.8|46586.8|0
1634687130000|2021-10-19 23:45:30|46606.8|46586.8|46607.9|46587.9|46607.9|46587.9|46605.4|46585.4|0
1634687140000|2021-10-19 23:45:40|46606.8|46586.8|46605.4|46585.4|46607.9|46587.9|46602.9|46582.9|3
1634687160000|2021-10-19 23:46:00|46606.5|46586.5|46605.4|46585.4|46606.5|46586.5|46605.4|46585.4|4
1634687210000|2021-10-19 23:46:50|||||||||1
1634687240000|2021-10-19 23:47:20|46604.3|46584.3|46602.9|46582.9|46604.3|46584.3|46602.9|46582.9|0
1634687250000|2021-10-19 23:47:30|46604.3|46584.3|46606.5|46586.5|46607.9|46587.9|46604.3|46584.3|4
1634687260000|2021-10-19 23:47:40|46607.9|46587.9|46607.9|46587.9|46607.9|46587.9|46607.9|46587.9|1
1634687280000|2021-10-19 23:48:00|46609|46589|46610.4|46590.4|46610.4|46590.4|46609|46589|1
1634687290000|2021-10-19 23:48:10|46612.9|46592.9|46612.9|46592.9|46612.9|46592.9|46612.9|46592.9|1
1634687300000|2021-10-19 23:48:20|46614|46594|46614|46594|46614|46594|46614|46594|1
1634687340000|2021-10-19 23:49:00|46615.1|46595.1|46615.1|46595.1|46615.1|46595.1|46615.1|46595.1|0
1634687360000|2021-10-19 23:49:20|46614|46594|46614|46594|46614|46594|46614|46594|1
1634687370000|2021-10-19 23:49:30|46615.1|46595.1|46615.1|46595.1|46615.1|46595.1|46615.1|46595.1|0
1634687390000|2021-10-19 23:49:50|46616.1|46596.1|46622.6|46602.6|46622.6|46602.6|46616.1|46596.1|3
1634687400000|2021-10-19 23:50:00|46625.4|46605.4|46627.9|46607.9|46627.9|46607.9|46625.4|46605.4|0
1634687410000|2021-10-19 23:50:10|46629|46609|46629|46609|46629|46609|46629|46609|0
1634687420000|2021-10-19 23:50:20|46630.1|46610.1|46635.1|46615.1|46635.1|46615.1|46630.1|46610.1|1
1634687440000|2021-10-19 23:50:40|46637.9|46617.9|46639|46619|46639|46619|46637.9|46617.9|1
1634687450000|2021-10-19 23:50:50|46641.5|46621.5|46641.5|46621.5|46641.5|46621.5|46641.5|46621.5|3
1634687460000|2021-10-19 23:51:00|46640.4|46620.4|46641.5|46621.5|46641.5|46621.5|46639|46619|0
1634687470000|2021-10-19 23:51:10|46642.6|46622.6|46645.4|46625.4|46645.4|46625.4|46642.6|46622.6|3
1634687490000|2021-10-19 23:51:30|46642.9|46622.9|46640.4|46620.4|46642.9|46622.9|46640.4|46620.4|0
1634687500000|2021-10-19 23:51:40|46642.9|46622.9|46632.9|46612.9|46642.9|46622.9|46632.9|46612.9|3
1634687510000|2021-10-19 23:51:50|46631.8|46611.8|46630.4|46610.4|46631.8|46611.8|46630.4|46610.4|2
1634687520000|2021-10-19 23:52:00|46629|46609|46627.9|46607.9|46629|46609|46627.9|46607.9|1
1634687560000|2021-10-19 23:52:40|46626.8|46606.8|46624.3|46604.3|46626.8|46606.8|46624.3|46604.3|0
1634687570000|2021-10-19 23:52:50|||||||||1
1634687590000|2021-10-19 23:53:10|46622.9|46602.9|46620.7|46600.7|46622.9|46602.9|46620.7|46600.7|1
1634687600000|2021-10-19 23:53:20|46624.3|46604.3|46624.3|46604.3|46624.3|46604.3|46624.3|46604.3|2
1634687610000|2021-10-19 23:53:30|46622.9|46602.9|46619|46599|46622.9|46602.9|46619|46599|5
1634687620000|2021-10-19 23:53:40|46617.9|46597.9|46617.9|46597.9|46617.9|46597.9|46617.9|46597.9|0
1634687630000|2021-10-19 23:53:50|46616.8|46596.8|46616.8|46596.8|46616.8|46596.8|46616.8|46596.8|3
1634687650000|2021-10-19 23:54:10|46614.3|46594.3|46614.3|46594.3|46614.3|46594.3|46614.3|46594.3|3
1634687660000|2021-10-19 23:54:20|46612.9|46592.9|46612.9|46592.9|46612.9|46592.9|46612.9|46592.9|0
1634687670000|2021-10-19 23:54:30|46610.4|46590.4|46610.4|46590.4|46610.4|46590.4|46610.4|46590.4|0
1634687680000|2021-10-19 23:54:40|46614|46594|46614|46594|46614|46594|46614|46594|0
1634687700000|2021-10-19 23:55:00|46611.1|46591.1|46609|46589|46611.1|46591.1|46609|46589|0
1634687710000|2021-10-19 23:55:10|46610.4|46590.4|46611.5|46591.5|46611.5|46591.5|46610.4|46590.4|0
1634687720000|2021-10-19 23:55:20|46614|46594|46614|46594|46614|46594|46614|46594|0
1634687750000|2021-10-19 23:55:50|||||||||1
1634687760000|2021-10-19 23:56:00|46615.4|46595.4|46615.4|46595.4|46615.4|46595.4|46615.4|46595.4|0
1634687770000|2021-10-19 23:56:10|46614|46594|46614|46594|46614|46594|46612.9|46592.9|1
1634687880000|2021-10-19 23:58:00|||||||||2
1634687910000|2021-10-19 23:58:30|46613.9|46593.9|46613.9|46593.9|46613.9|46593.9|46613.9|46593.9|0
1634687920000|2021-10-19 23:58:40|46612.5|46592.5|46611.4|46591.4|46612.5|46592.5|46611.4|46591.4|5
1634687930000|2021-10-19 23:58:50|46612.5|46592.5|46613.9|46593.9|46613.9|46593.9|46612.5|46592.5|0
1634687940000|2021-10-19 23:59:00|46615|46595|46612.5|46592.5|46615|46595|46612.5|46592.5|2
1634687960000|2021-10-19 23:59:20|46613.6|46593.6|46615|46595|46615|46595|46613.6|46593.6|0
1634687970000|2021-10-19 23:59:30|||||||||1
1634687990000|2021-10-19 23:59:50|46616.1|46596.1|46616.1|46596.1|46616.1|46596.1|46616.1|46596.1|0
1634688000000|2021-10-20 00:00:00|46621.1|46601.1|46651.1|46631.1|46651.1|46631.1|46621.1|46601.1|28
1634688010000|2021-10-20 00:00:10|46649.7|46629.7|46661.1|46641.1|46661.1|46641.1|46648.6|46628.6|15
1634688020000|2021-10-20 00:00:20|46662.2|46642.2|46670|46650|46670|46650|46661.1|46641.1|19
1634688030000|2021-10-20 00:00:30|46667.5|46647.5|46678.3|46658.3|46684.4|46664.4|46665|46645|30
1634688040000|2021-10-20 00:00:40|46681.9|46661.9|46706.4|46686.4|46709.7|46689.7|46681.9|46661.9|12
1634688050000|2021-10-20 00:00:50|46705|46685|46692.5|46672.5|46705|46685|46692.5|46672.5|9
1634688060000|2021-10-20 00:01:00|46690|46670|46687.5|46667.5|46690|46670|46687.5|46667.5|2
1634688070000|2021-10-20 00:01:10|||||||||2
1634688090000|2021-10-20 00:01:30|46693.9|46673.9|46695|46675|46695|46675|46692.5|46672.5|6
1634688100000|2021-10-20 00:01:40|46692.5|46672.5|46696.1|46676.1|46697.2|46677.2|46692.5|46672.5|3
1634688110000|2021-10-20 00:01:50|46697.2|46677.2|46696.1|46676.1|46697.2|46677.2|46696.1|46676.1|1
1634688120000|2021-10-20 00:02:00|46697.2|46677.2|46691.4|46671.4|46697.2|46677.2|46691.4|46671.4|9
1634688130000|2021-10-20 00:02:10|46690.4|46670.4|46678.6|46658.6|46690.4|46670.4|46678.6|46658.6|2
1634688140000|2021-10-20 00:02:20|46679.7|46659.7|46678.6|46658.6|46681.1|46661.1|46678.6|46658.6|0
1634688150000|2021-10-20 00:02:30|46677.2|46657.2|46675|46655|46677.2|46657.2|46672.5|46652.5|6
1634688160000|2021-10-20 00:02:40|46676.4|46656.4|46675|46655|46676.4|46656.4|46675|46655|2
1634688170000|2021-10-20 00:02:50|||||||||2
1634688180000|2021-10-20 00:03:00|46676.1|46656.1|46675|46655|46676.1|46656.1|46675|46655|3
1634688190000|2021-10-20 00:03:10|46673.6|46653.6|46672.5|46652.5|46673.6|46653.6|46672.5|46652.5|1
1634688220000|2021-10-20 00:03:40|||||||||3
1634688250000|2021-10-20 00:04:10|46670|46650|46662.5|46642.5|46670|46650|46662.5|46642.5|6
1634688260000|2021-10-20 00:04:20|46660|46640|46658.6|46638.6|46660|46640|46658.6|46638.6|0
1634688270000|2021-10-20 00:04:30|46656.1|46636.1|46652.5|46632.5|46656.1|46636.1|46647.5|46627.5|8
1634688280000|2021-10-20 00:04:40|46657.5|46637.5|46660|46640|46660|46640|46657.5|46637.5|5
1634688290000|2021-10-20 00:04:50|46661.1|46641.1|46663.6|46643.6|46663.6|46643.6|46661.1|46641.1|0
1634688300000|2021-10-20 00:05:00|46665|46645|46663.9|46643.9|46666.1|46646.1|46663.9|46643.9|3
1634688330000|2021-10-20 00:05:30|||||||||1
1634688350000|2021-10-20 00:05:50|46662.8|46642.8|46660|46640|46662.8|46642.8|46660|46640|1
1634688360000|2021-10-20 00:06:00|46658.9|46638.9|46652.5|46632.5|46658.9|46638.9|46652.5|46632.5|1
1634688370000|2021-10-20 00:06:10|46643.3|46623.3|46637.5|46617.5|46643.3|46623.3|46637.5|46617.5|6
1634688380000|2021-10-20 00:06:20|46634.7|46614.7|46623.6|46603.6|46634.7|46614.7|46623.6|46603.6|3
1634688390000|2021-10-20 00:06:30|46622.5|46602.5|46617.5|46597.5|46622.5|46602.5|46617.5|46597.5|8
1634688420000|2021-10-20 00:07:00|46622.5|46602.5|46622.5|46602.5|46622.5|46602.5|46622.5|46602.5|7
1634688430000|2021-10-20 00:07:10|46625|46605|46620|46600|46625|46605|46620|46600|2
1634688450000|2021-10-20 00:07:30|46621.1|46601.1|46621.1|46601.1|46621.1|46601.1|46621.1|46601.1|3
1634688460000|2021-10-20 00:07:40|46621.4|46601.4|46617.5|46597.5|46621.4|46601.4|46617.5|46597.5|1
1634688470000|2021-10-20 00:07:50|46616.4|46596.4|46616.4|46596.4|46616.4|46596.4|46616.4|46596.4|1
1634688480000|2021-10-20 00:08:00|46613.6|46593.6|46604.6|46584.6|46613.6|46593.6|46604.6|46584.6|5
1634688490000|2021-10-20 00:08:10|46598.2|46578.2|46588.6|46568.6|46598.2|46578.2|46588.6|46568.6|4
1634688500000|2021-10-20 00:08:20|46584.7|46564.7|46587.5|46567.5|46587.5|46567.5|46583.6|46563.6|2
1634688510000|2021-10-20 00:08:30|46583.6|46563.6|46581.1|46561.1|46583.6|46563.6|46581.1|46561.1|1
1634688520000|2021-10-20 00:08:40|46558.5|46538.5|46513.9|46493.9|46558.5|46538.5|46508.2|46488.2|29
1634688530000|2021-10-20 00:08:50|46517.8|46497.8|46525|46505|46525|46505|46517.8|46497.8|8
1634688540000|2021-10-20 00:09:00|46526.1|46506.1|46530.3|46510.3|46533.9|46513.9|46526.1|46506.1|17
1634688550000|2021-10-20 00:09:10|46526.7|46506.7|46516.7|46496.7|46526.7|46506.7|46514.2|46494.2|5
1634688560000|2021-10-20 00:09:20|46520.3|46500.3|46515.3|46495.3|46523.9|46503.9|46515.3|46495.3|6
1634688570000|2021-10-20 00:09:30|46510.3|46490.3|46502.8|46482.8|46510.3|46490.3|46501.4|46481.4|4
1634688580000|2021-10-20 00:09:40|46501.4|46481.4|46498.2|46478.2|46501.4|46481.4|46498.2|46478.2|4
1634688590000|2021-10-20 00:09:50|46485.3|46465.3|46476.7|46456.7|46485.3|46465.3|46476.7|46456.7|23
1634688600000|2021-10-20 00:10:00|46480.3|46460.3|46495|46475|46495|46475|46480.3|46460.3|12
1634688610000|2021-10-20 00:10:10|46493.9|46473.9|46505.3|46485.3|46506.7|46486.7|46492.8|46472.8|7
1634688620000|2021-10-20 00:10:20|46507.8|46487.8|46507.8|46487.8|46507.8|46487.8|46505.3|46485.3|2
1634688630000|2021-10-20 00:10:30|46506.4|46486.4|46520.3|46500.3|46521.7|46501.7|46506.4|46486.4|11
1634688640000|2021-10-20 00:10:40|46522.8|46502.8|46525.3|46505.3|46526.4|46506.4|46522.8|46502.8|4
1634688650000|2021-10-20 00:10:50|46526.7|46506.7|46521.7|46501.7|46526.7|46506.7|46521.7|46501.7|3
1634688660000|2021-10-20 00:11:00|46522.5|46502.5|46531.7|46511.7|46531.7|46511.7|46519.2|46499.2|13
1634688670000|2021-10-20 00:11:10|46532.8|46512.8|46534.2|46514.2|46534.2|46514.2|46532.8|46512.8|1
1634688680000|2021-10-20 00:11:20|46533.1|46513.1|46549.2|46529.2|46549.2|46529.2|46533.1|46513.1|14
1634688690000|2021-10-20 00:11:30|46550.3|46530.3|46543.9|46523.9|46550.3|46530.3|46543.1|46523.1|10
1634688700000|2021-10-20 00:11:40|46542.8|46522.8|46542.8|46522.8|46542.8|46522.8|46542.8|46522.8|1
1634688720000|2021-10-20 00:12:00|46543.9|46523.9|46545.3|46525.3|46545.3|46525.3|46543.9|46523.9|1
1634688730000|2021-10-20 00:12:10|46546.7|46526.7|46548.1|46528.1|46549.2|46529.2|46546.7|46526.7|4
1634688740000|2021-10-20 00:12:20|46546.7|46526.7|46544.2|46524.2|46546.7|46526.7|46544.2|46524.2|4
1634688750000|2021-10-20 00:12:30|46541.7|46521.7|46544.2|46524.2|46544.2|46524.2|46540.3|46520.3|2
1634688760000|2021-10-20 00:12:40|46546.7|46526.7|46545.3|46525.3|46546.7|46526.7|46544.2|46524.2|28
1634688770000|2021-10-20 00:12:50|46543.9|46523.9|46513.9|46493.9|46543.9|46523.9|46513.9|46493.9|9
1634688780000|2021-10-20 00:13:00|46511.7|46491.7|46510.3|46490.3|46511.7|46491.7|46508.9|46488.9|2
1634688790000|2021-10-20 00:13:10|46508.9|46488.9|46512.5|46492.5|46512.5|46492.5|46508.9|46488.9|2
1634688810000|2021-10-20 00:13:30|46513.6|46493.6|46516.1|46496.1|46516.1|46496.1|46513.6|46493.6|2
1634688840000|2021-10-20 00:14:00|46518.6|46498.6|46518.6|46498.6|46518.6|46498.6|46518.6|46498.6|4
1634688850000|2021-10-20 00:14:10|46520|46500|46538.9|46518.9|46538.9|46518.9|46520|46500|4
1634688860000|2021-10-20 00:14:20|46533.1|46513.1|46533.1|46513.1|46533.1|46513.1|46533.1|46513.1|1
1634688870000|2021-10-20 00:14:30|46528.9|46508.9|46523.6|46503.6|46528.9|46508.9|46523.6|46503.6|1
1634688880000|2021-10-20 00:14:40|46522.5|46502.5|46523.6|46503.6|46523.6|46503.6|46522.5|46502.5|1
1634688910000|2021-10-20 00:15:10|46522.5|46502.5|46522.5|46502.5|46522.5|46502.5|46522.5|46502.5|0
1634688930000|2021-10-20 00:15:30|46518.9|46498.9|46512.8|46492.8|46518.9|46498.9|46512.8|46492.8|3
1634688940000|2021-10-20 00:15:40|46511.4|46491.4|46510|46490|46511.4|46491.4|46508.9|46488.9|2
1634688950000|2021-10-20 00:15:50|46490.3|46470.3|46485|46465|46490.3|46470.3|46485|46465|9
1634688960000|2021-10-20 00:16:00|46488.9|46468.9|46493.9|46473.9|46493.9|46473.9|46488.9|46468.9|3
1634688970000|2021-10-20 00:16:10|46497.5|46477.5|46497.5|46477.5|46497.5|46477.5|46497.5|46477.5|22
1634688980000|2021-10-20 00:16:20|46496.1|46476.1|46490.3|46470.3|46496.1|46476.1|46490.3|46470.3|24
1634688990000|2021-10-20 00:16:30|46487.5|46467.5|46483.9|46463.9|46487.5|46467.5|46483.9|46463.9|5
1634689000000|2021-10-20 00:16:40|46482.5|46462.5|46478.1|46458.1|46482.5|46462.5|46478.1|46458.1|7
1634689010000|2021-10-20 00:16:50|46473.9|46453.9|46472.5|46452.5|46473.9|46453.9|46472.5|46452.5|4
1634689020000|2021-10-20 00:17:00|46470|46450|46325.3|46305.3|46470|46450|46325.3|46305.3|58
1634689030000|2021-10-20 00:17:10|46326.4|46306.4|46373.2|46353.2|46373.2|46353.2|46326.4|46306.4|19
1634689040000|2021-10-20 00:17:20|46380|46360|46393.9|46373.9|46398.9|46378.9|46380|46360|18
1634689050000|2021-10-20 00:17:30|46392.5|46372.5|46385.3|46365.3|46395|46375|46385.3|46365.3|17
1634689060000|2021-10-20 00:17:40|46384.2|46364.2|46350.3|46330.3|46384.2|46364.2|46345|46325|25
1634689070000|2021-10-20 00:17:50|46348.9|46328.9|46301.7|46281.7|46348.9|46328.9|46301.7|46281.7|26
1634689080000|2021-10-20 00:18:00|46311.4|46291.4|46306.4|46286.4|46311.4|46291.4|46296.4|46276.4|25
1634689090000|2021-10-20 00:18:10|46305|46285|46295|46275|46305|46285|46295|46275|12
1634689100000|2021-10-20 00:18:20|46312.5|46292.5|46313.6|46293.6|46313.6|46293.6|46312.5|46292.5|9
1634689110000|2021-10-20 00:18:30|46312.1|46292.1|46322.5|46302.5|46322.5|46302.5|46312.1|46292.1|4
1634689130000|2021-10-20 00:18:50|46321.1|46301.1|46302.5|46282.5|46321.1|46301.1|46302.5|46282.5|12
1634689140000|2021-10-20 00:19:00|46305.3|46285.3|46320|46300|46320|46300|46305.3|46285.3|8
1634689150000|2021-10-20 00:19:10|46328.2|46308.2|46328.2|46308.2|46328.2|46308.2|46328.2|46308.2|2
1634689160000|2021-10-20 00:19:20|46332.5|46312.5|46337.5|46317.5|46338.6|46318.6|46332.5|46312.5|29
1634689170000|2021-10-20 00:19:30|46338.9|46318.9|46341.1|46321.1|46341.1|46321.1|46338.9|46318.9|1
1634689180000|2021-10-20 00:19:40|46342.5|46322.5|46342.5|46322.5|46342.5|46322.5|46342.5|46322.5|3
1634689190000|2021-10-20 00:19:50|46341.4|46321.4|46341.4|46321.4|46341.4|46321.4|46341.4|46321.4|0
1634689200000|2021-10-20 00:20:00|46342.5|46322.5|46342.5|46322.5|46342.5|46322.5|46342.5|46322.5|1
1634689210000|2021-10-20 00:20:10|46335|46315|46335|46315|46335|46315|46335|46315|8
1634689220000|2021-10-20 00:20:20|46336.1|46316.1|46338.6|46318.6|46338.6|46318.6|46336.1|46316.1|5
1634689230000|2021-10-20 00:20:30|46340|46320|46326.4|46306.4|46342.5|46322.5|46326.4|46306.4|8
1634689240000|2021-10-20 00:20:40|46325|46305|46315|46295|46325|46305|46315|46295|9
1634689250000|2021-10-20 00:20:50|46313.6|46293.6|46252.5|46232.5|46313.6|46293.6|46252.5|46232.5|16
1634689260000|2021-10-20 00:21:00|46253.9|46233.9|46256.4|46236.4|46257.5|46237.5|46253.9|46233.9|12
1634689270000|2021-10-20 00:21:10|46250.7|46230.7|46242.8|46222.8|46255|46235|46227.5|46207.5|13
1634689280000|2021-10-20 00:21:20|46241.4|46221.4|46240|46220|46241.4|46221.4|46240|46220|3
1634689290000|2021-10-20 00:21:30|46241.4|46221.4|46250|46230|46250|46230|46240|46220|6
1634689300000|2021-10-20 00:21:40|46251.4|46231.4|46258.5|46238.5|46258.5|46238.5|46251.4|46231.4|5
1634689310000|2021-10-20 00:21:50|46261|46241|46260|46240|46261|46241|46260|46240|1
1634689320000|2021-10-20 00:22:00|46261.4|46241.4|46267.1|46247.1|46267.1|46247.1|46261.4|46241.4|28
1634689330000|2021-10-20 00:22:10|46268.2|46248.2|46272.5|46252.5|46272.5|46252.5|46268.2|46248.2|3
1634689340000|2021-10-20 00:22:20|46276.4|46256.4|46277.5|46257.5|46280|46260|46276.4|46256.4|6
1634689350000|2021-10-20 00:22:30|46278.5|46258.5|46282.5|46262.5|46285|46265|46278.5|46258.5|12
1634689360000|2021-10-20 00:22:40|46283.5|46263.5|46282.5|46262.5|46285|46265|46282.5|46262.5|4
1634689370000|2021-10-20 00:22:50|46283.5|46263.5|46287.5|46267.5|46287.5|46267.5|46283.5|46263.5|3
1634689390000|2021-10-20 00:23:10|||||||||1
1634689400000|2021-10-20 00:23:20|46288.9|46268.9|46287.5|46267.5|46288.9|46268.9|46287.5|46267.5|8
1634689410000|2021-10-20 00:23:30|46285|46265|46275|46255|46285|46265|46275|46255|3
1634689420000|2021-10-20 00:23:40|46273.9|46253.9|46275|46255|46275|46255|46272.8|46252.8|0
1634689430000|2021-10-20 00:23:50|46276|46256|46276|46256|46276|46256|46276|46256|3
1634689440000|2021-10-20 00:24:00|46279.6|46259.6|46283.9|46263.9|46283.9|46263.9|46279.6|46259.6|5
1634689450000|2021-10-20 00:24:10|46282.8|46262.8|46262.5|46242.5|46282.8|46262.8|46261.4|46241.4|4
1634689460000|2021-10-20 00:24:20|46260|46240|46247.8|46227.8|46260|46240|46247.8|46227.8|3
1634689470000|2021-10-20 00:24:30|46243.5|46223.5|46198.5|46178.5|46243.5|46223.5|46196|46176|38
1634689480000|2021-10-20 00:24:40|46206|46186|46193.5|46173.5|46207.5|46187.5|46193.5|46173.5|14
1634689490000|2021-10-20 00:24:50|46190.3|46170.3|46179.6|46159.6|46190.3|46170.3|46178.5|46158.5|30
1634689500000|2021-10-20 00:25:00|46181|46161|46190|46170|46190|46170|46181|46161|12
1634689510000|2021-10-20 00:25:10|46193.9|46173.9|46195|46175|46195|46175|46193.9|46173.9|9
1634689520000|2021-10-20 00:25:20|46197.5|46177.5|46211|46191|46217.5|46197.5|46197.5|46177.5|31
1634689530000|2021-10-20 00:25:30|46213.5|46193.5|46226|46206|46226|46206|46213.5|46193.5|7
1634689540000|2021-10-20 00:25:40|46223.9|46203.9|46221|46201|46223.9|46203.9|46218.5|46198.5|14
1634689550000|2021-10-20 00:25:50|46214.9|46194.9|46214.9|46194.9|46214.9|46194.9|46214.9|46194.9|2
1634689570000|2021-10-20 00:26:10|46213.5|46193.5|46216|46196|46216|46196|46213.5|46193.5|4
1634689580000|2021-10-20 00:26:20|46217.4|46197.4|46218.5|46198.5|46218.5|46198.5|46217.4|46197.4|1
1634689590000|2021-10-20 00:26:30|||||||||3
1634689600000|2021-10-20 00:26:40|||||||||1
1634689610000|2021-10-20 00:26:50|46217.1|46197.1|46217.1|46197.1|46217.1|46197.1|46217.1|46197.1|0
1634689620000|2021-10-20 00:27:00|46231.8|46211.8|46240.7|46220.7|46244.3|46224.3|46231.8|46211.8|31
1634689630000|2021-10-20 00:27:10|46241.8|46221.8|46235.4|46215.4|46243.2|46223.2|46235.4|46215.4|6
1634689640000|2021-10-20 00:27:20|46239|46219|46240.4|46220.4|46240.4|46220.4|46239|46219|4
1634689650000|2021-10-20 00:27:30|46245.4|46225.4|46236.8|46216.8|46245.4|46225.4|46236.8|46216.8|6
1634689660000|2021-10-20 00:27:40|46235.7|46215.7|46236.8|46216.8|46236.8|46216.8|46234.3|46214.3|4
1634689680000|2021-10-20 00:28:00|46246.8|46226.8|46246.8|46226.8|46246.8|46226.8|46246.8|46226.8|13
1634689690000|2021-10-20 00:28:10|46249|46229|46246.8|46226.8|46251.8|46231.8|46246.8|46226.8|4
1634689700000|2021-10-20 00:28:20|46247.9|46227.9|46247.9|46227.9|46249.3|46229.3|46246.8|46226.8|0
1634689710000|2021-10-20 00:28:30|46249.3|46229.3|46256.8|46236.8|46256.8|46236.8|46249.3|46229.3|5
1634689720000|2021-10-20 00:28:40|46261.5|46241.5|46262.5|46242.5|46262.5|46242.5|46261.5|46241.5|15
1634689730000|2021-10-20 00:28:50|46261.5|46241.5|46261.5|46241.5|46261.5|46241.5|46261.5|46241.5|3
1634689740000|2021-10-20 00:29:00|46262.5|46242.5|46271.8|46251.8|46271.8|46251.8|46262.5|46242.5|10
1634689750000|2021-10-20 00:29:10|46272.9|46252.9|46271.8|46251.8|46274.3|46254.3|46270.4|46250.4|6
1634689760000|2021-10-20 00:29:20|46274.3|46254.3|46274.3|46254.3|46274.3|46254.3|46274.3|46254.3|1
1634689770000|2021-10-20 00:29:30|46275.7|46255.7|46275.7|46255.7|46275.7|46255.7|46275.7|46255.7|0
1634689780000|2021-10-20 00:29:40|46272.9|46252.9|46270.4|46250.4|46272.9|46252.9|46270.4|46250.4|2
1634689790000|2021-10-20 00:29:50|46269.3|46249.3|46271.8|46251.8|46271.8|46251.8|46269.3|46249.3|7
1634689800000|2021-10-20 00:30:00|46274.3|46254.3|46269.3|46249.3|46274.3|46254.3|46269.3|46249.3|3
1634689820000|2021-10-20 00:30:20|46271.8|46251.8|46271.8|46251.8|46271.8|46251.8|46271.8|46251.8|4
1634689830000|2021-10-20 00:30:30|||||||||2
1634689840000|2021-10-20 00:30:40|46273.2|46253.2|46274.3|46254.3|46274.3|46254.3|46273.2|46253.2|1
1634689850000|2021-10-20 00:30:50|46275.4|46255.4|46276.8|46256.8|46276.8|46256.8|46275.4|46255.4|2
1634689860000|2021-10-20 00:31:00|46278.2|46258.2|46281.8|46261.8|46281.8|46261.8|46278.2|46258.2|3
1634689870000|2021-10-20 00:31:10|46280.7|46260.7|46281.8|46261.8|46281.8|46261.8|46280.7|46260.7|4
1634689880000|2021-10-20 00:31:20|46282.9|46262.9|46282.9|46262.9|46282.9|46262.9|46282.9|46262.9|1
1634689890000|2021-10-20 00:31:30|46281.8|46261.8|46281.8|46261.8|46281.8|46261.8|46281.8|46261.8|3
1634689900000|2021-10-20 00:31:40|46283.9|46263.9|46283.9|46263.9|46283.9|46263.9|46283.9|46263.9|3
1634689910000|2021-10-20 00:31:50|46286.8|46266.8|46307.9|46287.9|46307.9|46287.9|46286.8|46266.8|10
1634689920000|2021-10-20 00:32:00|46310.7|46290.7|46300.7|46280.7|46310.7|46290.7|46300.7|46280.7|20
1634689930000|2021-10-20 00:32:10|46299.6|46279.6|46286.8|46266.8|46299.6|46279.6|46286.8|46266.8|3
1634689940000|2021-10-20 00:32:20|46285.7|46265.7|46285.7|46265.7|46285.7|46265.7|46285.7|46265.7|0
1634689950000|2021-10-20 00:32:30|46284.3|46264.3|46280.4|46260.4|46284.3|46264.3|46277.9|46257.9|1
1634689960000|2021-10-20 00:32:40|46278.9|46258.9|46276.8|46256.8|46278.9|46258.9|46276.8|46256.8|1
1634689970000|2021-10-20 00:32:50|46270.4|46250.4|46269.3|46249.3|46270.4|46250.4|46269.3|46249.3|5
1634689990000|2021-10-20 00:33:10|46271.8|46251.8|46276.8|46256.8|46276.8|46256.8|46271.8|46251.8|3
1634690000000|2021-10-20 00:33:20|46275.7|46255.7|46270.7|46250.7|46275.7|46255.7|46270.7|46250.7|1
1634690020000|2021-10-20 00:33:40|46269.6|46249.6|46268.2|46248.2|46269.6|46249.6|46268.2|46248.2|0
1634690030000|2021-10-20 00:33:50|46269.3|46249.3|46268.2|46248.2|46269.3|46249.3|46268.2|46248.2|3
1634690040000|2021-10-20 00:34:00|46269.3|46249.3|46269.3|46249.3|46269.3|46249.3|46269.3|46249.3|0
1634690050000|2021-10-20 00:34:10|46270.4|46250.4|46269.3|46249.3|46270.4|46250.4|46269.3|46249.3|4
1634690060000|2021-10-20 00:34:20|46265.7|46245.7|46265.7|46245.7|46265.7|46245.7|46265.7|46245.7|4
1634690070000|2021-10-20 00:34:30|46258.2|46238.2|46258.2|46238.2|46258.2|46238.2|46258.2|46238.2|6
1634690080000|2021-10-20 00:34:40|46256|46236|46246.8|46226.8|46256|46236|46246.8|46226.8|3
1634690090000|2021-10-20 00:34:50|46242.5|46222.5|46219.3|46199.3|46242.5|46222.5|46219.3|46199.3|13
1634690100000|2021-10-20 00:35:00|46215|46195|46216.8|46196.8|46216.8|46196.8|46212.8|46192.8|4
1634690110000|2021-10-20 00:35:10|46210.7|46190.7|46207.8|46187.8|46210.7|46190.7|46207.8|46187.8|6
1634690120000|2021-10-20 00:35:20|46209.3|46189.3|46206.8|46186.8|46209.3|46189.3|46206.8|46186.8|2
1634690130000|2021-10-20 00:35:30|46203.9|46183.9|46201.8|46181.8|46203.9|46183.9|46201.8|46181.8|2
1634690140000|2021-10-20 00:35:40|46205.3|46185.3|46205.3|46185.3|46205.3|46185.3|46205.3|46185.3|2
1634690150000|2021-10-20 00:35:50|46207.8|46187.8|46207.8|46187.8|46207.8|46187.8|46207.8|46187.8|0
1634690160000|2021-10-20 00:36:00|46205.3|46185.3|46209.3|46189.3|46209.3|46189.3|46205.3|46185.3|19
1634690170000|2021-10-20 00:36:10|46216.8|46196.8|46229.3|46209.3|46229.3|46209.3|46216.8|46196.8|7
1634690180000|2021-10-20 00:36:20|46216|46196|46213.2|46193.2|46216|46196|46212.1|46192.1|7
1634690190000|2021-10-20 00:36:30|46214.3|46194.3|46214.3|46194.3|46214.3|46194.3|46214.3|46194.3|0
1634690200000|2021-10-20 00:36:40|46215.3|46195.3|46215.3|46195.3|46215.3|46195.3|46215.3|46195.3|1
1634690210000|2021-10-20 00:36:50|46217.8|46197.8|46219.3|46199.3|46219.3|46199.3|46217.8|46197.8|0
1634690220000|2021-10-20 00:37:00|46221.8|46201.8|46227.8|46207.8|46227.8|46207.8|46221.8|46201.8|2
1634690230000|2021-10-20 00:37:10|46230.3|46210.3|46233.9|46213.9|46233.9|46213.9|46230.3|46210.3|5
1634690240000|2021-10-20 00:37:20|46237.8|46217.8|46242.8|46222.8|46242.8|46222.8|46237.8|46217.8|4
1634690250000|2021-10-20 00:37:30|46246.8|46226.8|46245.3|46225.3|46246.8|46226.8|46245.3|46225.3|2
1634690260000|2021-10-20 00:37:40|46246.4|46226.4|46245|46225|46246.4|46226.4|46245|46225|3
1634690270000|2021-10-20 00:37:50|46243.9|46223.9|46246.4|46226.4|46248.6|46228.6|46243.9|46223.9|3
1634690290000|2021-10-20 00:38:10|46245.3|46225.3|46240|46220|46245.3|46225.3|46240|46220|0
1634690300000|2021-10-20 00:38:20|46242.8|46222.8|46243.9|46223.9|46243.9|46223.9|46242.8|46222.8|2
1634690310000|2021-10-20 00:38:30|46245|46225|46245|46225|46245|46225|46242.8|46222.8|4
1634690330000|2021-10-20 00:38:50|46243.9|46223.9|46243.9|46223.9|46243.9|46223.9|46243.9|46223.9|0
1634690340000|2021-10-20 00:39:00|46242.5|46222.5|46240|46220|46242.5|46222.5|46240|46220|2
1634690350000|2021-10-20 00:39:10|||||||||1
1634690360000|2021-10-20 00:39:20|46238.9|46218.9|46238.9|46218.9|46238.9|46218.9|46236.4|46216.4|0
1634690380000|2021-10-20 00:39:40|46236.4|46216.4|46238.9|46218.9|46238.9|46218.9|46236.4|46216.4|0
1634690390000|2021-10-20 00:39:50|46236.4|46216.4|46241.4|46221.4|46241.4|46221.4|46236.4|46216.4|4
1634690410000|2021-10-20 00:40:10|46243.9|46223.9|46246.4|46226.4|46246.4|46226.4|46243.9|46223.9|3
1634690420000|2021-10-20 00:40:20|46253.6|46233.6|46263.9|46243.9|46263.9|46243.9|46253.6|46233.6|40
1634690430000|2021-10-20 00:40:30|46270|46250|46271.4|46251.4|46271.4|46251.4|46270|46250|8
1634690440000|2021-10-20 00:40:40|46272.8|46252.8|46273.9|46253.9|46273.9|46253.9|46271.4|46251.4|5
1634690450000|2021-10-20 00:40:50|46277.5|46257.5|46285|46265|46285|46265|46277.5|46257.5|7
1634690460000|2021-10-20 00:41:00|46287.8|46267.8|46288.9|46268.9|46288.9|46268.9|46287.8|46267.8|4
1634690470000|2021-10-20 00:41:10|46285|46265|46282.5|46262.5|46285|46265|46282.5|46262.5|2
1634690480000|2021-10-20 00:41:20|46285|46265|46285|46265|46285|46265|46285|46265|0
1634690490000|2021-10-20 00:41:30|46283.6|46263.6|46282.5|46262.5|46283.6|46263.6|46281.4|46261.4|3
1634690510000|2021-10-20 00:41:50|46281.4|46261.4|46281.4|46261.4|46281.4|46261.4|46281.4|46261.4|3
1634690520000|2021-10-20 00:42:00|46278.9|46258.9|46280|46260|46283.6|46263.6|46278.9|46258.9|5
1634690530000|2021-10-20 00:42:10|46281.1|46261.1|46282.5|46262.5|46282.5|46262.5|46281.1|46261.1|0
1634690540000|2021-10-20 00:42:20|46281.1|46261.1|46278.9|46258.9|46281.1|46261.1|46278.9|46258.9|3
1634690550000|2021-10-20 00:42:30|46277.8|46257.8|46275.3|46255.3|46277.8|46257.8|46275.3|46255.3|2
1634690560000|2021-10-20 00:42:40|46273.2|46253.2|46270.3|46250.3|46273.2|46253.2|46270.3|46250.3|1
1634690570000|2021-10-20 00:42:50|46271.4|46251.4|46271.4|46251.4|46271.4|46251.4|46271.4|46251.4|3
1634690580000|2021-10-20 00:43:00|46272.8|46252.8|46272.8|46252.8|46272.8|46252.8|46272.8|46252.8|2
1634690590000|2021-10-20 00:43:10|46271.4|46251.4|46271.4|46251.4|46271.4|46251.4|46271.4|46251.4|1
1634690600000|2021-10-20 00:43:20|||||||||2
1634690610000|2021-10-20 00:43:30|46270|46250|46266.4|46246.4|46270|46250|46266.4|46246.4|2
1634690620000|2021-10-20 00:43:40|46268.9|46248.9|46268.9|46248.9|46268.9|46248.9|46268.9|46248.9|0
1634690630000|2021-10-20 00:43:50|||||||||2
1634690640000|2021-10-20 00:44:00|46270.3|46250.3|46271.4|46251.4|46271.4|46251.4|46270.3|46250.3|3
1634690660000|2021-10-20 00:44:20|46272.5|46252.5|46272.5|46252.5|46272.5|46252.5|46272.5|46252.5|2
1634690680000|2021-10-20 00:44:40|46268.9|46248.9|46268.9|46248.9|46268.9|46248.9|46268.9|46248.9|2
1634690700000|2021-10-20 00:45:00|||||||||1
1634690710000|2021-10-20 00:45:10|46271.4|46251.4|46273.9|46253.9|46273.9|46253.9|46271.4|46251.4|1
1634690720000|2021-10-20 00:45:20|46277.5|46257.5|46277.5|46257.5|46277.5|46257.5|46277.5|46257.5|3
1634690730000|2021-10-20 00:45:30|46280|46260|46282.5|46262.5|46282.5|46262.5|46280|46260|4
1634690740000|2021-10-20 00:45:40|||||||||1
1634690750000|2021-10-20 00:45:50|46285|46265|46285|46265|46285|46265|46285|46265|0
1634690760000|2021-10-20 00:46:00|||||||||2
1634690770000|2021-10-20 00:46:10|46288.9|46268.9|46288.9|46268.9|46288.9|46268.9|46288.9|46268.9|7
1634690780000|2021-10-20 00:46:20|46290|46270|46293.2|46273.2|46293.2|46273.2|46290|46270|2
1634690790000|2021-10-20 00:46:30|46294.3|46274.3|46298.6|46278.6|46298.6|46278.6|46294.3|46274.3|0
1634690800000|2021-10-20 00:46:40|46300|46280|46303.9|46283.9|46303.9|46283.9|46300|46280|4
1634690810000|2021-10-20 00:46:50|46305|46285|46305|46285|46306.4|46286.4|46305|46285|20
1634690820000|2021-10-20 00:47:00|46306.4|46286.4|46299.2|46279.2|46306.4|46286.4|46299.2|46279.2|13
1634690830000|2021-10-20 00:47:10|46296.7|46276.7|46295.3|46275.3|46296.7|46276.7|46295.3|46275.3|1
1634690840000|2021-10-20 00:47:20|46296.4|46276.4|46298.9|46278.9|46298.9|46278.9|46296.4|46276.4|0
1634690850000|2021-10-20 00:47:30|46300|46280|46300|46280|46300|46280|46300|46280|2
1634690860000|2021-10-20 00:47:40|46301.4|46281.4|46318.9|46298.9|46318.9|46298.9|46301.4|46281.4|4
1634690870000|2021-10-20 00:47:50|46320.3|46300.3|46325|46305|46325|46305|46320.3|46300.3|8
1634690880000|2021-10-20 00:48:00|46326.4|46306.4|46331.4|46311.4|46331.4|46311.4|46326.4|46306.4|5
1634690890000|2021-10-20 00:48:10|46332.8|46312.8|46333.9|46313.9|46333.9|46313.9|46332.8|46312.8|2
1634690900000|2021-10-20 00:48:20|46332.8|46312.8|46331.4|46311.4|46332.8|46312.8|46331.4|46311.4|4
1634690920000|2021-10-20 00:48:40|46330|46310|46328.9|46308.9|46330|46310|46328.9|46308.9|3
1634690930000|2021-10-20 00:48:50|46331.4|46311.4|46331.4|46311.4|46331.4|46311.4|46331.4|46311.4|1
1634690940000|2021-10-20 00:49:00|46333.9|46313.9|46337.5|46317.5|46337.5|46317.5|46333.9|46313.9|5
1634690950000|2021-10-20 00:49:10|46336.1|46316.1|46343.9|46323.9|46343.9|46323.9|46336.1|46316.1|5
1634690960000|2021-10-20 00:49:20|46346.4|46326.4|46341.4|46321.4|46346.4|46326.4|46341.4|46321.4|17
1634690970000|2021-10-20 00:49:30|46340.3|46320.3|46310.3|46290.3|46340.3|46320.3|46308.1|46288.1|8
1634690990000|2021-10-20 00:49:50|46307.5|46287.5|46307.5|46287.5|46307.5|46287.5|46307.5|46287.5|2
1634691000000|2021-10-20 00:50:00|46306.4|46286.4|46306.4|46286.4|46306.4|46286.4|46306.4|46286.4|2
1634691010000|2021-10-20 00:50:10|46305.3|46285.3|46303.9|46283.9|46305.3|46285.3|46301.4|46281.4|5
1634691020000|2021-10-20 00:50:20|46305|46285|46287.8|46267.8|46306.4|46286.4|46287.8|46267.8|12
1634691030000|2021-10-20 00:50:30|46285|46265|46281.4|46261.4|46285|46265|46278.9|46258.9|8
1634691040000|2021-10-20 00:50:40|46280|46260|46278.9|46258.9|46282.5|46262.5|46278.9|46258.9|4
1634691050000|2021-10-20 00:50:50|46276.7|46256.7|46274.2|46254.2|46276.7|46256.7|46274.2|46254.2|6
1634691090000|2021-10-20 00:51:30|46275.3|46255.3|46272.8|46252.8|46275.3|46255.3|46272.8|46252.8|0
1634691100000|2021-10-20 00:51:40|46271.4|46251.4|46273.9|46253.9|46273.9|46253.9|46271.4|46251.4|2
1634691110000|2021-10-20 00:51:50|46276.4|46256.4|46174.5|46154.5|46276.4|46256.4|46174.5|46154.5|29
1634691120000|2021-10-20 00:52:00|46176|46156|46163.1|46143.1|46177|46157|46160.6|46140.6|36
1634691130000|2021-10-20 00:52:10|46161.7|46141.7|46154.2|46134.2|46161.7|46141.7|46151.7|46131.7|13
1634691140000|2021-10-20 00:52:20|46155.3|46135.3|46192.8|46172.8|46194.2|46174.2|46155.3|46135.3|22
1634691150000|2021-10-20 00:52:30|||||||||2
1634691160000|2021-10-20 00:52:40|46193.9|46173.9|46197.8|46177.8|46197.8|46177.8|46193.9|46173.9|0
1634691170000|2021-10-20 00:52:50|46200.3|46180.3|46197.8|46177.8|46200.3|46180.3|46197.8|46177.8|4
1634691180000|2021-10-20 00:53:00|46199.2|46179.2|46226.4|46206.4|46226.4|46206.4|46199.2|46179.2|10
1634691190000|2021-10-20 00:53:10|46227.5|46207.5|46252.5|46232.5|46252.5|46232.5|46227.5|46207.5|11
1634691200000|2021-10-20 00:53:20|46255.3|46235.3|46266.7|46246.7|46266.7|46246.7|46255.3|46235.3|16
1634691210000|2021-10-20 00:53:30|46275.3|46255.3|46274.2|46254.2|46285.3|46265.3|46274.2|46254.2|7
1634691220000|2021-10-20 00:53:40|46273.1|46253.1|46274.2|46254.2|46274.2|46254.2|46270.3|46250.3|4
1634691230000|2021-10-20 00:53:50|46271.7|46251.7|46271.7|46251.7|46271.7|46251.7|46271.7|46251.7|1
1634691240000|2021-10-20 00:54:00|46270.3|46250.3|46264.2|46244.2|46270.3|46250.3|46261.7|46241.7|6
1634691250000|2021-10-20 00:54:10|46262.8|46242.8|46269.2|46249.2|46269.2|46249.2|46262.8|46242.8|3
1634691260000|2021-10-20 00:54:20|46270.3|46250.3|46269.2|46249.2|46270.3|46250.3|46269.2|46249.2|2
1634691270000|2021-10-20 00:54:30|46270.3|46250.3|46267.8|46247.8|46270.3|46250.3|46265.3|46245.3|5
1634691280000|2021-10-20 00:54:40|46268.9|46248.9|46268.9|46248.9|46268.9|46248.9|46268.9|46248.9|1
1634691290000|2021-10-20 00:54:50|46270.3|46250.3|46277.8|46257.8|46277.8|46257.8|46270.3|46250.3|1
1634691310000|2021-10-20 00:55:10|46276.7|46256.7|46298.9|46278.9|46298.9|46278.9|46276.7|46256.7|20
1634691320000|2021-10-20 00:55:20|46301.7|46281.7|46307.8|46287.8|46310.3|46290.3|46301.7|46281.7|9
1634691330000|2021-10-20 00:55:30|46309.2|46289.2|46310.3|46290.3|46310.3|46290.3|46309.2|46289.2|2
1634691340000|2021-10-20 00:55:40|46308.9|46288.9|46305.6|46285.6|46308.9|46288.9|46305.6|46285.6|12
1634691350000|2021-10-20 00:55:50|46302|46282|46298.1|46278.1|46302|46282|46298.1|46278.1|0
1634691360000|2021-10-20 00:56:00|46299.2|46279.2|46299.2|46279.2|46299.2|46279.2|46299.2|46279.2|1
1634691370000|2021-10-20 00:56:10|46300.3|46280.3|46305.3|46285.3|46305.3|46285.3|46300.3|46280.3|3
1634691380000|2021-10-20 00:56:20|46309.2|46289.2|46311.4|46291.4|46311.4|46291.4|46309.2|46289.2|1
1634691390000|2021-10-20 00:56:30|||||||||1
1634691400000|2021-10-20 00:56:40|46312.4|46292.4|46311.4|46291.4|46313.9|46293.9|46311.4|46291.4|1
1634691410000|2021-10-20 00:56:50|46313.9|46293.9|46311.4|46291.4|46313.9|46293.9|46311.4|46291.4|1
1634691420000|2021-10-20 00:57:00|46310.3|46290.3|46307.8|46287.8|46310.3|46290.3|46304.2|46284.2|7
1634691430000|2021-10-20 00:57:10|46309.2|46289.2|46310.3|46290.3|46310.3|46290.3|46309.2|46289.2|1
1634691440000|2021-10-20 00:57:20|46312.8|46292.8|46330.3|46310.3|46330.3|46310.3|46312.8|46292.8|9
1634691450000|2021-10-20 00:57:30|46331.4|46311.4|46331.4|46311.4|46331.4|46311.4|46331.4|46311.4|0
1634691460000|2021-10-20 00:57:40|46330.3|46310.3|46330.3|46310.3|46331.4|46311.4|46330.3|46310.3|0
1634691470000|2021-10-20 00:57:50|46332.4|46312.4|46328.9|46308.9|46333.5|46313.5|46328.9|46308.9|7
1634691480000|2021-10-20 00:58:00|46330.3|46310.3|46303.9|46283.9|46332.8|46312.8|46300.3|46280.3|22
1634691490000|2021-10-20 00:58:10|46305.3|46285.3|46307.8|46287.8|46307.8|46287.8|46305.3|46285.3|2
1634691500000|2021-10-20 00:58:20|46306.4|46286.4|46307.8|46287.8|46307.8|46287.8|46306.4|46286.4|3
1634691510000|2021-10-20 00:58:30|46308.9|46288.9|46284.2|46264.2|46308.9|46288.9|46284.2|46264.2|3
1634691520000|2021-10-20 00:58:40|46285.3|46265.3|46298.9|46278.9|46300.3|46280.3|46285.3|46265.3|11
1634691530000|2021-10-20 00:58:50|46296.7|46276.7|46296.7|46276.7|46296.7|46276.7|46296.7|46276.7|0
1634691550000|2021-10-20 00:59:10|46297.8|46277.8|46296.7|46276.7|46297.8|46277.8|46296.7|46276.7|3
1634691560000|2021-10-20 00:59:20|46295.6|46275.6|46296.7|46276.7|46296.7|46276.7|46293.1|46273.1|3
1634691570000|2021-10-20 00:59:30|46295.3|46275.3|46293.1|46273.1|46295.3|46275.3|46293.1|46273.1|2
1634691580000|2021-10-20 00:59:40|46292|46272|46280.6|46260.6|46292|46272|46280.6|46260.6|9
1634691590000|2021-10-20 00:59:50|46281.7|46261.7|46283.1|46263.1|46283.1|46263.1|46280.6|46260.6|2
1634691600000|2021-10-20 01:00:00|46284.2|46264.2|46342.8|46322.8|46346.4|46326.4|46283.1|46263.1|65
1634691610000|2021-10-20 01:00:10|46324.5|46304.5|46245.3|46225.3|46327.8|46307.8|46243.1|46223.1|68
1634691620000|2021-10-20 01:00:20|46241.7|46221.7|46202.3|46182.3|46241.7|46221.7|46202.3|46182.3|25
1634691630000|2021-10-20 01:00:30|46199.5|46179.5|46211.4|46191.4|46211.4|46191.4|46159.2|46139.2|41
1634691640000|2021-10-20 01:00:40|46214.2|46194.2|46231.7|46211.7|46231.7|46211.7|46214.2|46194.2|10
1634691650000|2021-10-20 01:00:50|46233.9|46213.9|46251.3|46231.3|46253.5|46233.5|46231.7|46211.7|21
1634691660000|2021-10-20 01:01:00|46252.8|46232.8|46242.8|46222.8|46254.2|46234.2|46236.7|46216.7|13
1634691670000|2021-10-20 01:01:10|46252.8|46232.8|46262.8|46242.8|46262.8|46242.8|46242.8|46222.8|21
1634691680000|2021-10-20 01:01:20|46265.3|46245.3|46320.6|46300.6|46326.7|46306.7|46265.3|46245.3|31
1634691690000|2021-10-20 01:01:30|46319.5|46299.5|46285.9|46265.9|46319.5|46299.5|46285.9|46265.9|10
1634691700000|2021-10-20 01:01:40|46279.5|46259.5|46248.1|46228.1|46284.2|46264.2|46246.7|46226.7|30
1634691710000|2021-10-20 01:01:50|46246.7|46226.7|46212.8|46192.8|46246.7|46226.7|46206.7|46186.7|32
1634691720000|2021-10-20 01:02:00|46211.7|46191.7|46203.1|46183.1|46222|46202|46193.1|46173.1|28
1634691730000|2021-10-20 01:02:10|46201.7|46181.7|46216.7|46196.7|46216.7|46196.7|46200.3|46180.3|13
1634691740000|2021-10-20 01:02:20|46218.1|46198.1|46223.1|46203.1|46290.6|46270.6|46218.1|46198.1|38
1634691750000|2021-10-20 01:02:30|46222|46202|46259.2|46239.2|46259.2|46239.2|46215.3|46195.3|19
1634691760000|2021-10-20 01:02:40|46260.3|46240.3|46266.7|46246.7|46266.7|46246.7|46244.2|46224.2|22
1634691770000|2021-10-20 01:02:50|46265.6|46245.6|46289.2|46269.2|46289.2|46269.2|46265.6|46245.6|17
1634691780000|2021-10-20 01:03:00|46287.8|46267.8|46254.2|46234.2|46305.6|46285.6|46254.2|46234.2|51
1634691790000|2021-10-20 01:03:10|46253.1|46233.1|46281.7|46261.7|46281.7|46261.7|46245.6|46225.6|8
1634691800000|2021-10-20 01:03:20|46284.2|46264.2|46297.8|46277.8|46305.3|46285.3|46284.2|46264.2|17
1634691810000|2021-10-20 01:03:30|46298.8|46278.8|46269.2|46249.2|46316.7|46296.7|46268.1|46248.1|31
1634691820000|2021-10-20 01:03:40|46266.7|46246.7|46279.2|46259.2|46280.3|46260.3|46264.2|46244.2|6
1634691830000|2021-10-20 01:03:50|46294.2|46274.2|46311.7|46291.7|46311.7|46291.7|46294.2|46274.2|5
1634691840000|2021-10-20 01:04:00|46310.6|46290.6|46291.7|46271.7|46310.6|46290.6|46289.2|46269.2|5
1634691850000|2021-10-20 01:04:10|46290.3|46270.3|46303.8|46283.8|46303.8|46283.8|46290.3|46270.3|11
1634691860000|2021-10-20 01:04:20|46305.3|46285.3|46269.2|46249.2|46305.3|46285.3|46267|46247|12
1634691870000|2021-10-20 01:04:30|46272.8|46252.8|46286.7|46266.7|46294.2|46274.2|46272.8|46252.8|9
1634691880000|2021-10-20 01:04:40|46287.8|46267.8|46311.7|46291.7|46314.2|46294.2|46287.8|46267.8|10
1634691890000|2021-10-20 01:04:50|46315.3|46295.3|46304.2|46284.2|46319.2|46299.2|46304.2|46284.2|10
1634691900000|2021-10-20 01:05:00|46305.3|46285.3|46330.3|46310.3|46332.8|46312.8|46305.3|46285.3|22
1634691910000|2021-10-20 01:05:10|46329.2|46309.2|46335.3|46315.3|46335.3|46315.3|46328.8|46308.8|10
1634691920000|2021-10-20 01:05:20|46336.3|46316.3|46331|46311|46342.4|46322.4|46329.9|46309.9|41
1634691930000|2021-10-20 01:05:30|46332.1|46312.1|46352.1|46332.1|46357.1|46337.1|46332.1|46312.1|27
1634691940000|2021-10-20 01:05:40|46353.2|46333.2|46364.6|46344.6|46368.2|46348.2|46332.1|46312.1|11
1634691950000|2021-10-20 01:05:50|46366|46346|46368.5|46348.5|46369.6|46349.6|46366|46346|7
1634691960000|2021-10-20 01:06:00|46367.1|46347.1|46364.6|46344.6|46373.2|46353.2|46361|46341|15
1634691970000|2021-10-20 01:06:10|46367.1|46347.1|46384.6|46364.6|46385.7|46365.7|46367.1|46347.1|9
1634691980000|2021-10-20 01:06:20|46383.2|46363.2|46393.5|46373.5|46394.6|46374.6|46383.2|46363.2|20
1634691990000|2021-10-20 01:06:30|46392.1|46372.1|46386|46366|46397.1|46377.1|46384.9|46364.9|7
1634692000000|2021-10-20 01:06:40|46387.1|46367.1|46379.6|46359.6|46389.6|46369.6|46379.6|46359.6|7
1634692010000|2021-10-20 01:06:50|46376|46356|46364.6|46344.6|46377.1|46357.1|46364.6|46344.6|10
1634692020000|2021-10-20 01:07:00|46362.4|46342.4|46351.3|46331.3|46364.6|46344.6|46351.3|46331.3|6
1634692030000|2021-10-20 01:07:10|46349.9|46329.9|46329.6|46309.6|46349.9|46329.9|46329.6|46309.6|17
1634692040000|2021-10-20 01:07:20|46330.7|46310.7|46334.6|46314.6|46338.2|46318.2|46330.7|46310.7|12
1634692050000|2021-10-20 01:07:30|46338.5|46318.5|46340.7|46320.7|46342.1|46322.1|46332.1|46312.1|6
1634692060000|2021-10-20 01:07:40|46342.1|46322.1|46362.1|46342.1|46363.5|46343.5|46342.1|46322.1|6
1634692070000|2021-10-20 01:07:50|46367.1|46347.1|46372.1|46352.1|46378.2|46358.2|46367.1|46347.1|12
1634692080000|2021-10-20 01:08:00|46373.2|46353.2|46389.6|46369.6|46399.6|46379.6|46373.2|46353.2|9
1634692090000|2021-10-20 01:08:10|46387.1|46367.1|46382.1|46362.1|46387.1|46367.1|46382.1|46362.1|9
1634692100000|2021-10-20 01:08:20|46381|46361|46383.2|46363.2|46385.7|46365.7|46378.5|46358.5|7
1634692110000|2021-10-20 01:08:30|46380.7|46360.7|46369.6|46349.6|46383.2|46363.2|46369.6|46349.6|4
1634692120000|2021-10-20 01:08:40|46371.8|46351.8|46382.1|46362.1|46382.1|46362.1|46371.8|46351.8|6
1634692130000|2021-10-20 01:08:50|46384.6|46364.6|46374.6|46354.6|46384.6|46364.6|46374.6|46354.6|3
1634692140000|2021-10-20 01:09:00|46373.5|46353.5|46374.6|46354.6|46374.6|46354.6|46363.2|46343.2|14
1634692150000|2021-10-20 01:09:10|46375.7|46355.7|46367.1|46347.1|46379.2|46359.2|46367.1|46347.1|4
1634692160000|2021-10-20 01:09:20|46362.1|46342.1|46354.6|46334.6|46362.1|46342.1|46354.6|46334.6|9
1634692170000|2021-10-20 01:09:30|46353.5|46333.5|46342.1|46322.1|46353.5|46333.5|46342.1|46322.1|6
1634692180000|2021-10-20 01:09:40|46344.6|46324.6|46357.1|46337.1|46357.1|46337.1|46343.5|46323.5|18
1634692190000|2021-10-20 01:09:50|46358.2|46338.2|46369.6|46349.6|46377.1|46357.1|46358.2|46338.2|13
1634692200000|2021-10-20 01:10:00|46366|46346|46378.2|46358.2|46379.6|46359.6|46366|46346|7
1634692210000|2021-10-20 01:10:10|46379.6|46359.6|46374.6|46354.6|46385.7|46365.7|46374.6|46354.6|6
1634692220000|2021-10-20 01:10:20|46372.1|46352.1|46354.6|46334.6|46372.1|46352.1|46354.6|46334.6|7
1634692230000|2021-10-20 01:10:30|46359.6|46339.6|46343.5|46323.5|46359.6|46339.6|46343.5|46323.5|5
1634692240000|2021-10-20 01:10:40|46344.6|46324.6|46349.6|46329.6|46352.1|46332.1|46342.1|46322.1|10
1634692250000|2021-10-20 01:10:50|46347.1|46327.1|46347.1|46327.1|46347.1|46327.1|46344.6|46324.6|2
1634692260000|2021-10-20 01:11:00|46348.2|46328.2|46328.5|46308.5|46349.6|46329.6|46328.5|46308.5|15
1634692270000|2021-10-20 01:11:10|46327.4|46307.4|46329.6|46309.6|46329.6|46309.6|46324.6|46304.6|4
1634692280000|2021-10-20 01:11:20|46328.2|46308.2|46342.1|46322.1|46346.7|46326.7|46324.6|46304.6|12
1634692290000|2021-10-20 01:11:30|46344.6|46324.6|46349.6|46329.6|46349.6|46329.6|46344.6|46324.6|3
1634692300000|2021-10-20 01:11:40|46351|46331|46359.6|46339.6|46359.6|46339.6|46347.1|46327.1|16
1634692310000|2021-10-20 01:11:50|46362.1|46342.1|46376.7|46356.7|46376.7|46356.7|46362.1|46342.1|21
1634692320000|2021-10-20 01:12:00|46378.2|46358.2|46379.6|46359.6|46384.6|46364.6|46374.6|46354.6|5
1634692330000|2021-10-20 01:12:10|46377.4|46357.4|46373.5|46353.5|46377.4|46357.4|46373.5|46353.5|7
1634692340000|2021-10-20 01:12:20|46370.7|46350.7|46364.6|46344.6|46370.7|46350.7|46359.6|46339.6|10
1634692350000|2021-10-20 01:12:30|46367.1|46347.1|46363.5|46343.5|46367.1|46347.1|46363.5|46343.5|2
1634692360000|2021-10-20 01:12:40|46360.2|46340.2|46344.6|46324.6|46360.2|46340.2|46342.1|46322.1|3
1634692370000|2021-10-20 01:12:50|46346|46326|46349.6|46329.6|46349.6|46329.6|46344.6|46324.6|3
1634692380000|2021-10-20 01:13:00|46350.7|46330.7|46354.6|46334.6|46354.6|46334.6|46348.5|46328.5|7
1634692390000|2021-10-20 01:13:10|46356|46336|46359.6|46339.6|46359.6|46339.6|46354.6|46334.6|2
1634692400000|2021-10-20 01:13:20|46358.5|46338.5|46354.6|46334.6|46358.5|46338.5|46354.6|46334.6|1
1634692410000|2021-10-20 01:13:30|46356|46336|46362.1|46342.1|46363.1|46343.1|46356|46336|3
1634692420000|2021-10-20 01:13:40|46364.6|46344.6|46364.6|46344.6|46369.6|46349.6|46362.1|46342.1|1
1634692430000|2021-10-20 01:13:50|46367.1|46347.1|46367.1|46347.1|46367.1|46347.1|46362.1|46342.1|2
1634692440000|2021-10-20 01:14:00|46368.5|46348.5|46394.6|46374.6|46394.6|46374.6|46368.5|46348.5|16
1634692450000|2021-10-20 01:14:10|46392.1|46372.1|46387.1|46367.1|46392.1|46372.1|46387.1|46367.1|5
1634692460000|2021-10-20 01:14:20|46384.6|46364.6|46383.1|46363.1|46384.6|46364.6|46374.6|46354.6|7
1634692470000|2021-10-20 01:14:30|46384.6|46364.6|46384.6|46364.6|46389.6|46369.6|46384.6|46364.6|5
1634692480000|2021-10-20 01:14:40|46382.4|46362.4|46378.5|46358.5|46382.4|46362.4|46377.1|46357.1|5
1634692490000|2021-10-20 01:14:50|46377.1|46357.1|46373.1|46353.1|46377.1|46357.1|46373.1|46353.1|7
1634692500000|2021-10-20 01:15:00|46372.1|46352.1|46387.1|46367.1|46387.1|46367.1|46367.1|46347.1|16
1634692510000|2021-10-20 01:15:10|46384.6|46364.6|46387.1|46367.1|46394.6|46374.6|46384.6|46364.6|8
1634692520000|2021-10-20 01:15:20|46384.6|46364.6|46379.6|46359.6|46384.6|46364.6|46379.6|46359.6|4
1634692530000|2021-10-20 01:15:30|46377.1|46357.1|46374.6|46354.6|46379.6|46359.6|46374.6|46354.6|4
1634692540000|2021-10-20 01:15:40|46372.1|46352.1|46369.6|46349.6|46374.6|46354.6|46369.6|46349.6|9
1634692550000|2021-10-20 01:15:50|46364.6|46344.6|46353.1|46333.1|46364.6|46344.6|46353.1|46333.1|9
1634692560000|2021-10-20 01:16:00|46346|46326|46344.6|46324.6|46346|46326|46329.6|46309.6|8
1634692570000|2021-10-20 01:16:10|46346|46326|46344.6|46324.6|46348.5|46328.5|46344.6|46324.6|2
1634692580000|2021-10-20 01:16:20|46345.6|46325.6|46349.6|46329.6|46349.6|46329.6|46345.6|46325.6|1
1634692590000|2021-10-20 01:16:30|46344.6|46324.6|46347.1|46327.1|46347.1|46327.1|46342.1|46322.1|3
1634692600000|2021-10-20 01:16:40|46344.6|46324.6|46345.6|46325.6|46345.6|46325.6|46344.6|46324.6|2
1634692610000|2021-10-20 01:16:50|46346.7|46326.7|46357.1|46337.1|46357.1|46337.1|46346.7|46326.7|2
1634692620000|2021-10-20 01:17:00|46358.1|46338.1|46358.1|46338.1|46359.6|46339.6|46353.5|46333.5|4
1634692630000|2021-10-20 01:17:10|46356.7|46336.7|46354.6|46334.6|46359.6|46339.6|46352.1|46332.1|2
1634692650000|2021-10-20 01:17:30|46351|46331|46349.6|46329.6|46351|46331|46349.6|46329.6|3
1634692660000|2021-10-20 01:17:40|46349.5|46329.5|46349.5|46329.5|46349.5|46329.5|46348.5|46328.5|0
1634692670000|2021-10-20 01:17:50|46352.4|46332.4|46359.5|46339.5|46359.5|46339.5|46352.4|46332.4|4
1634692680000|2021-10-20 01:18:00|46358.5|46338.5|46370.6|46350.6|46370.6|46350.6|46358.5|46338.5|8
1634692690000|2021-10-20 01:18:10|46374.5|46354.5|46389.5|46369.5|46392|46372|46374.5|46354.5|12
1634692700000|2021-10-20 01:18:20|46388.1|46368.1|46382.4|46362.4|46388.1|46368.1|46379.9|46359.9|20
1634692710000|2021-10-20 01:18:30|46379.9|46359.9|46382.4|46362.4|46382.4|46362.4|46379.9|46359.9|1
1634692720000|2021-10-20 01:18:40|46380.2|46360.2|46369.9|46349.9|46380.2|46360.2|46369.9|46349.9|3
1634692730000|2021-10-20 01:18:50|46367.4|46347.4|46376.3|46356.3|46376.3|46356.3|46367.4|46347.4|2
1634692740000|2021-10-20 01:19:00|46378.5|46358.5|46374.5|46354.5|46378.5|46358.5|46374.5|46354.5|6
1634692750000|2021-10-20 01:19:10|46368.5|46348.5|46356|46336|46368.5|46348.5|46356|46336|3
1634692760000|2021-10-20 01:19:20|46352|46332|46343.5|46323.5|46352|46332|46343.5|46323.5|2
1634692770000|2021-10-20 01:19:30|46344.5|46324.5|46343.1|46323.1|46344.5|46324.5|46343.1|46323.1|1
1634692780000|2021-10-20 01:19:40|46342|46322|46344.5|46324.5|46344.5|46324.5|46340.6|46320.6|0
1634692790000|2021-10-20 01:19:50|46343.1|46323.1|46339.5|46319.5|46343.1|46323.1|46339.5|46319.5|2
1634692800000|2021-10-20 01:20:00|46338.5|46318.5|46344.5|46324.5|46344.5|46324.5|46337|46317|4
1634692810000|2021-10-20 01:20:10|46343.5|46323.5|46344.5|46324.5|46347|46327|46337|46317|5
1634692820000|2021-10-20 01:20:20|46339.5|46319.5|46339.5|46319.5|46339.5|46319.5|46339.5|46319.5|3
1634692830000|2021-10-20 01:20:30|46340.6|46320.6|46352|46332|46352|46332|46340.6|46320.6|4
1634692840000|2021-10-20 01:20:40|46353.5|46333.5|46359.5|46339.5|46359.5|46339.5|46353.5|46333.5|5
1634692850000|2021-10-20 01:20:50|46358.5|46338.5|46354.5|46334.5|46358.5|46338.5|46354.5|46334.5|0
1634692860000|2021-10-20 01:21:00|46355.6|46335.6|46364.5|46344.5|46364.5|46344.5|46354.5|46334.5|5
1634692870000|2021-10-20 01:21:10|46366|46346|46379.5|46359.5|46379.5|46359.5|46366|46346|8
1634692880000|2021-10-20 01:21:20|46384.5|46364.5|46384.5|46364.5|46384.5|46364.5|46384.5|46364.5|4
1634692890000|2021-10-20 01:21:30|||||||||1
1634692900000|2021-10-20 01:21:40|46383.5|46363.5|46382|46362|46383.5|46363.5|46381|46361|5
1634692910000|2021-10-20 01:21:50|46383.1|46363.1|46389.5|46369.5|46394.5|46374.5|46383.1|46363.1|7
1634692920000|2021-10-20 01:22:00|46390.6|46370.6|46399.5|46379.5|46399.5|46379.5|46390.6|46370.6|3
1634692930000|2021-10-20 01:22:10|46398.1|46378.1|46412|46392|46412|46392|46395.6|46375.6|11
1634692940000|2021-10-20 01:22:20|46418.1|46398.1|46427|46407|46428.4|46408.4|46418.1|46398.1|10
1634692950000|2021-10-20 01:22:30|46425.9|46405.9|46419.5|46399.5|46425.9|46405.9|46419.5|46399.5|2
1634692960000|2021-10-20 01:22:40|46418.4|46398.4|46409.5|46389.5|46418.4|46398.4|46407|46387|11
1634692970000|2021-10-20 01:22:50|46412|46392|46419.5|46399.5|46419.5|46399.5|46412|46392|3
1634692980000|2021-10-20 01:23:00|46417|46397|46429.5|46409.5|46429.5|46409.5|46417|46397|11
1634692990000|2021-10-20 01:23:10|46428.4|46408.4|46429.5|46409.5|46429.5|46409.5|46427|46407|9
1634693000000|2021-10-20 01:23:20|46427|46407|46424.5|46404.5|46429.5|46409.5|46424.5|46404.5|4
1634693010000|2021-10-20 01:23:30|46425.6|46405.6|46439.5|46419.5|46439.5|46419.5|46424.5|46404.5|13
1634693020000|2021-10-20 01:23:40|46440.6|46420.6|46454.5|46434.5|46459.5|46439.5|46440.6|46420.6|18
1634693030000|2021-10-20 01:23:50|46455.6|46435.6|46454.5|46434.5|46459.5|46439.5|46450.6|46430.6|4
1634693040000|2021-10-20 01:24:00|46452|46432|46464.5|46444.5|46464.5|46444.5|46452|46432|13
1634693050000|2021-10-20 01:24:10|46463.1|46443.1|46469.5|46449.5|46474.5|46454.5|46463.1|46443.1|14
1634693060000|2021-10-20 01:24:20|46473.4|46453.4|46472|46452|46484.5|46464.5|46472|46452|19
1634693070000|2021-10-20 01:24:30|46473.1|46453.1|46488.4|46468.4|46492|46472|46473.1|46453.1|16
1634693080000|2021-10-20 01:24:40|46485.9|46465.9|46472|46452|46487|46467|46472|46452|10
1634693090000|2021-10-20 01:24:50|46470.6|46450.6|46459.5|46439.5|46470.6|46450.6|46457|46437|7
1634693100000|2021-10-20 01:25:00|46464.5|46444.5|46469.5|46449.5|46474.5|46454.5|46462|46442|8
1634693110000|2021-10-20 01:25:10|46464.5|46444.5|46449.5|46429.5|46464.5|46444.5|46449.5|46429.5|5
1634693120000|2021-10-20 01:25:20|46447.4|46427.4|46439.5|46419.5|46448.4|46428.4|46439.5|46419.5|16
1634693130000|2021-10-20 01:25:30|46442|46422|46432|46412|46442|46422|46432|46412|7
1634693140000|2021-10-20 01:25:40|46433.1|46413.1|46434.5|46414.5|46434.5|46414.5|46429.5|46409.5|4
1634693150000|2021-10-20 01:25:50|46439.5|46419.5|46429.5|46409.5|46439.5|46419.5|46424.5|46404.5|4
1634693160000|2021-10-20 01:26:00|46430.9|46410.9|46432|46412|46434.5|46414.5|46429.5|46409.5|1
1634693170000|2021-10-20 01:26:10|||||||||1
1634693180000|2021-10-20 01:26:20|46434.5|46414.5|46444.5|46424.5|46444.5|46424.5|46425.9|46405.9|9
1634693190000|2021-10-20 01:26:30|46446.7|46426.7|46449.5|46429.5|46457|46437|46446.7|46426.7|8
1634693200000|2021-10-20 01:26:40|46448.4|46428.4|46444.5|46424.5|46448.4|46428.4|46434.5|46414.5|8
1634693210000|2021-10-20 01:26:50|46442|46422|46434.5|46414.5|46442|46422|46434.5|46414.5|4
1634693220000|2021-10-20 01:27:00|46437|46417|46442|46422|46443.1|46423.1|46437|46417|7
1634693230000|2021-10-20 01:27:10|46443.1|46423.1|46448.1|46428.1|46448.1|46428.1|46443.1|46423.1|1
1634693240000|2021-10-20 01:27:20|46449.5|46429.5|46437|46417|46449.5|46429.5|46437|46417|2
1634693250000|2021-10-20 01:27:30|46435.9|46415.9|46435.6|46415.6|46435.9|46415.9|46432|46412|3
1634693260000|2021-10-20 01:27:40|46439.5|46419.5|46464.5|46444.5|46464.5|46444.5|46439.5|46419.5|8
1634693270000|2021-10-20 01:27:50|46469.5|46449.5|46474.5|46454.5|46478.1|46458.1|46469.5|46449.5|13
1634693280000|2021-10-20 01:28:00|46475.6|46455.6|46479.5|46459.5|46481.7|46461.7|46475.6|46455.6|6
1634693290000|2021-10-20 01:28:10|46478.4|46458.4|46479.5|46459.5|46479.5|46459.5|46474.5|46454.5|3
1634693300000|2021-10-20 01:28:20|46477|46457|46467|46447|46477|46457|46467|46447|8
1634693310000|2021-10-20 01:28:30|||||||||3
1634693320000|2021-10-20 01:28:40|46472|46452|46454.5|46434.5|46472|46452|46453.4|46433.4|7
1634693330000|2021-10-20 01:28:50|46455.6|46435.6|46449.5|46429.5|46457|46437|46444.5|46424.5|5
1634693340000|2021-10-20 01:29:00|46447|46427|46437|46417|46447|46427|46437|46417|4
1634693350000|2021-10-20 01:29:10|46438.4|46418.4|46437|46417|46440.6|46420.6|46434.5|46414.5|6
1634693360000|2021-10-20 01:29:20|46435.6|46415.6|46429.5|46409.5|46435.6|46415.6|46428.1|46408.1|3
1634693370000|2021-10-20 01:29:30|46430.6|46410.6|46425.9|46405.9|46430.9|46410.9|46425.9|46405.9|4
1634693380000|2021-10-20 01:29:40|46427|46407|46422|46402|46427|46407|46422|46402|7
1634693390000|2021-10-20 01:29:50|46424.5|46404.5|46431.7|46411.7|46431.7|46411.7|46424.5|46404.5|3
1634693400000|2021-10-20 01:30:00|46434.5|46414.5|46434.5|46414.5|46439.5|46419.5|46430.6|46410.6|6
1634693410000|2021-10-20 01:30:10|46440.6|46420.6|46449.5|46429.5|46449.5|46429.5|46439.5|46419.5|7
1634693420000|2021-10-20 01:30:20|46455.6|46435.6|46449.5|46429.5|46457|46437|46449.5|46429.5|5
1634693430000|2021-10-20 01:30:30|46447|46427|46454.5|46434.5|46454.5|46434.5|46447|46427|1
1634693440000|2021-10-20 01:30:40|46452|46432|46452|46432|46452|46432|46452|46432|1
1634693450000|2021-10-20 01:30:50|46449.5|46429.5|46444.5|46424.5|46449.5|46429.5|46442|46422|2
1634693460000|2021-10-20 01:31:00|46443.1|46423.1|46439.5|46419.5|46443.1|46423.1|46439.5|46419.5|1
1634693480000|2021-10-20 01:31:20|46438.4|46418.4|46437|46417|46438.4|46418.4|46437|46417|0
1634693490000|2021-10-20 01:31:30|46432|46412|46419.5|46399.5|46432|46412|46419.5|46399.5|5
1634693500000|2021-10-20 01:31:40|46420.6|46400.6|46420.9|46400.9|46424.5|46404.5|46420.6|46400.6|6
1634693510000|2021-10-20 01:31:50|46419.5|46399.5|46389.5|46369.5|46419.5|46399.5|46389.5|46369.5|24
1634693520000|2021-10-20 01:32:00|46387|46367|46375.9|46355.9|46387|46367|46369.5|46349.5|11
1634693530000|2021-10-20 01:32:10|46378.4|46358.4|46374.5|46354.5|46378.4|46358.4|46374.5|46354.5|2
1634693540000|2021-10-20 01:32:20|46373.4|46353.4|46379.5|46359.5|46379.5|46359.5|46372|46352|10
1634693550000|2021-10-20 01:32:30|46375.6|46355.6|46374.5|46354.5|46379.5|46359.5|46374.5|46354.5|3
1634693560000|2021-10-20 01:32:40|46373.4|46353.4|46390.6|46370.6|46390.6|46370.6|46368.4|46348.4|10
1634693570000|2021-10-20 01:32:50|46395.6|46375.6|46387|46367|46395.6|46375.6|46387|46367|3
1634693580000|2021-10-20 01:33:00|46385.9|46365.9|46354.5|46334.5|46385.9|46365.9|46354.5|46334.5|7
1634693590000|2021-10-20 01:33:10|46353.4|46333.4|46335.9|46315.9|46354.5|46334.5|46335.9|46315.9|4
1634693600000|2021-10-20 01:33:20|46337.3|46317.3|46339.5|46319.5|46339.5|46319.5|46329.5|46309.5|16
1634693610000|2021-10-20 01:33:30|46340.9|46320.9|46354.5|46334.5|46354.5|46334.5|46340.9|46320.9|6
1634693620000|2021-10-20 01:33:40|46353.4|46333.4|46350.9|46330.9|46353.4|46333.4|46349.5|46329.5|6
1634693630000|2021-10-20 01:33:50|46349.5|46329.5|46347|46327|46349.5|46329.5|46347|46327|2
1634693640000|2021-10-20 01:34:00|46349.5|46329.5|46342|46322|46349.5|46329.5|46339.5|46319.5|6
1634693650000|2021-10-20 01:34:10|46339.5|46319.5|46324.5|46304.5|46339.5|46319.5|46324.5|46304.5|7
1634693660000|2021-10-20 01:34:20|46327.3|46307.3|46322|46302|46329.5|46309.5|46322|46302|8
1634693670000|2021-10-20 01:34:30|46317|46297|46295.9|46275.9|46319.5|46299.5|46293.4|46273.4|21
1634693680000|2021-10-20 01:34:40|46298.1|46278.1|46302|46282|46302|46282|46294.5|46274.5|12
1634693690000|2021-10-20 01:34:50|46304.5|46284.5|46309.5|46289.5|46312|46292|46304.5|46284.5|12
1634693700000|2021-10-20 01:35:00|46307|46287|46299.5|46279.5|46307|46287|46299.5|46279.5|14
1634693710000|2021-10-20 01:35:10|46297.3|46277.3|46294.5|46274.5|46297.3|46277.3|46294.5|46274.5|9
1634693720000|2021-10-20 01:35:20|46292|46272|46274.5|46254.5|46292|46272|46274.5|46254.5|10
1634693730000|2021-10-20 01:35:30|46272|46252|46257|46237|46272.3|46252.3|46257|46237|10
1634693740000|2021-10-20 01:35:40|46254.5|46234.5|46252|46232|46259.5|46239.5|46252|46232|9
1634693750000|2021-10-20 01:35:50|46249.5|46229.5|46247|46227|46249.5|46229.5|46247|46227|8
1634693760000|2021-10-20 01:36:00|46248.4|46228.4|46238.4|46218.4|46254.5|46234.5|46238.4|46218.4|18
1634693770000|2021-10-20 01:36:10|46239.5|46219.5|46249.5|46229.5|46249.5|46229.5|46239.5|46219.5|8
1634693780000|2021-10-20 01:36:20|46248.4|46228.4|46237|46217|46248.4|46228.4|46234.5|46214.5|4
1634693790000|2021-10-20 01:36:30|46235.6|46215.6|46229.5|46209.5|46237|46217|46223.1|46203.1|22
1634693800000|2021-10-20 01:36:40|46227.3|46207.3|46234.5|46214.5|46234.5|46214.5|46224.5|46204.5|5
1634693810000|2021-10-20 01:36:50|46237|46217|46233.4|46213.4|46237|46217|46233.4|46213.4|8
1634693820000|2021-10-20 01:37:00|46232.3|46212.3|46233.1|46213.1|46234.5|46214.5|46229.5|46209.5|4
1634693830000|2021-10-20 01:37:10|46234.5|46214.5|46239.5|46219.5|46239.5|46219.5|46234.5|46214.5|7
1634693840000|2021-10-20 01:37:20|46242|46222|46238.1|46218.1|46242|46222|46238.1|46218.1|3
1634693850000|2021-10-20 01:37:30|46243.4|46223.4|46249.5|46229.5|46249.5|46229.5|46243.4|46223.4|12
1634693860000|2021-10-20 01:37:40|46247|46227|46224.5|46204.5|46247|46227|46224.5|46204.5|19
1634693870000|2021-10-20 01:37:50|46229.2|46209.2|46229.5|46209.5|46229.5|46209.5|46227|46207|7
1634693880000|2021-10-20 01:38:00|46225.9|46205.9|46217|46197|46227|46207|46217|46197|19
1634693890000|2021-10-20 01:38:10|46215.9|46195.9|46222|46202|46222|46202|46215.9|46195.9|15
1634693900000|2021-10-20 01:38:20|46224.2|46204.2|46240.6|46220.6|46240.6|46220.6|46224.2|46204.2|8
1634693910000|2021-10-20 01:38:30|46239.5|46219.5|46234.5|46214.5|46239.5|46219.5|46234.5|46214.5|0
1634693920000|2021-10-20 01:38:40|46229.5|46209.5|46229.5|46209.5|46229.5|46209.5|46224.5|46204.5|3
1634693930000|2021-10-20 01:38:50|46230.6|46210.6|46239.5|46219.5|46239.5|46219.5|46230.6|46210.6|10
1634693940000|2021-10-20 01:39:00|46237|46217|46234.5|46214.5|46239.5|46219.5|46234.5|46214.5|4
1634693950000|2021-10-20 01:39:10|46237|46217|46239.5|46219.5|46239.5|46219.5|46237|46217|2
1634693960000|2021-10-20 01:39:20|46234.5|46214.5|46234.5|46214.5|46234.5|46214.5|46232|46212|5
1634693970000|2021-10-20 01:39:30|46224.1|46204.1|46192|46172|46224.1|46204.1|46192|46172|12
1634693980000|2021-10-20 01:39:40|46194.5|46174.5|46196.6|46176.6|46198.1|46178.1|46194.5|46174.5|6
1634693990000|2021-10-20 01:39:50|46198.1|46178.1|46209.5|46189.5|46209.5|46189.5|46198.1|46178.1|7
1634694000000|2021-10-20 01:40:00|46210.6|46190.6|46214.5|46194.5|46214.5|46194.5|46209.5|46189.5|8
1634694010000|2021-10-20 01:40:10|46219.5|46199.5|46227|46207|46229.5|46209.5|46219.5|46199.5|10
1634694020000|2021-10-20 01:40:20|46207.6|46187.6|46194.5|46174.5|46207.6|46187.6|46194.5|46174.5|15
1634694030000|2021-10-20 01:40:30|46193.4|46173.4|46187|46167|46197|46177|46187|46167|7
1634694040000|2021-10-20 01:40:40|46184.5|46164.5|46122|46102|46184.5|46164.5|46122|46102|36
1634694050000|2021-10-20 01:40:50|46125.9|46105.9|46118.4|46098.4|46125.9|46105.9|46114.5|46094.5|16
1634694060000|2021-10-20 01:41:00|46117.3|46097.3|46108.7|46088.7|46117.3|46097.3|46098.1|46078.1|24
1634694070000|2021-10-20 01:41:10|46106.2|46086.2|46116.2|46096.2|46116.2|46096.2|46102.3|46082.3|47
1634694080000|2021-10-20 01:41:20|46113.7|46093.7|46117.3|46097.3|46117.3|46097.3|46113.7|46093.7|10
1634694090000|2021-10-20 01:41:30|46118.7|46098.7|46128.7|46108.7|46128.7|46108.7|46118.7|46098.7|11
1634694100000|2021-10-20 01:41:40|46126.2|46106.2|46131.2|46111.2|46131.2|46111.2|46126.2|46106.2|2
1634694110000|2021-10-20 01:41:50|46140.1|46120.1|46142.3|46122.3|46142.3|46122.3|46140.1|46120.1|7
1634694120000|2021-10-20 01:42:00|46136.5|46116.5|46124.8|46104.8|46136.5|46116.5|46124.8|46104.8|15
1634694130000|2021-10-20 01:42:10|46125.9|46105.9|46135.9|46115.9|46135.9|46115.9|46123.4|46103.4|4
1634694140000|2021-10-20 01:42:20|46133.4|46113.4|46115.9|46095.9|46133.4|46113.4|46115.9|46095.9|7
1634694150000|2021-10-20 01:42:30|46118.4|46098.4|46120.9|46100.9|46125.9|46105.9|46118.4|46098.4|5
1634694160000|2021-10-20 01:42:40|46122|46102|46120.9|46100.9|46125.9|46105.9|46119.5|46099.5|4
1634694170000|2021-10-20 01:42:50|46119.5|46099.5|46128.4|46108.4|46128.4|46108.4|46119.5|46099.5|3
1634694180000|2021-10-20 01:43:00|46129.5|46109.5|46137|46117|46137|46117|46129.5|46109.5|5
1634694190000|2021-10-20 01:43:10|46138|46118|46145.5|46125.5|46145.5|46125.5|46134.5|46114.5|9
1634694200000|2021-10-20 01:43:20|46146.6|46126.6|46152|46132|46152|46132|46146.6|46126.6|0
1634694210000|2021-10-20 01:43:30|46154.5|46134.5|46162|46142|46167|46147|46154.5|46134.5|16
1634694220000|2021-10-20 01:43:40|46160.9|46140.9|46148.4|46128.4|46160.9|46140.9|46148.4|46128.4|10
1634694230000|2021-10-20 01:43:50|46147.3|46127.3|46135.9|46115.9|46149.5|46129.5|46134.8|46114.8|5
1634694240000|2021-10-20 01:44:00|46133.4|46113.4|46124.5|46104.5|46133.4|46113.4|46124.5|46104.5|4
1634694250000|2021-10-20 01:44:10|46125.5|46105.5|46132|46112|46132|46112|46125.5|46105.5|8
1634694260000|2021-10-20 01:44:20|46134.5|46114.5|46135.5|46115.5|46135.5|46115.5|46132|46112|4
1634694270000|2021-10-20 01:44:30|46137|46117|46142|46122|46142|46122|46133.4|46113.4|6
1634694280000|2021-10-20 01:44:40|46143|46123|46147|46127|46147|46127|46143|46123|0
1634694290000|2021-10-20 01:44:50|46144.5|46124.5|46144.5|46124.5|46147|46127|46144.5|46124.5|7
1634694300000|2021-10-20 01:45:00|46143.4|46123.4|46139.5|46119.5|46143.4|46123.4|46134.5|46114.5|4
1634694310000|2021-10-20 01:45:10|46143|46123|46193.7|46173.7|46193.7|46173.7|46143|46123|30
1634694320000|2021-10-20 01:45:20|46192.3|46172.3|46173.7|46153.7|46196.2|46176.2|46173.7|46153.7|21
1634694330000|2021-10-20 01:45:30|46172.3|46152.3|46171.2|46151.2|46173.7|46153.7|46171.2|46151.2|10
1634694340000|2021-10-20 01:45:40|46170.1|46150.1|46156.2|46136.2|46170.1|46150.1|46154.8|46134.8|12
1634694350000|2021-10-20 01:45:50|46154.8|46134.8|46141.2|46121.2|46154.8|46134.8|46137.3|46117.3|16
1634694360000|2021-10-20 01:46:00|46140.1|46120.1|46131.2|46111.2|46141.2|46121.2|46131.2|46111.2|9
1634694370000|2021-10-20 01:46:10|46129.8|46109.8|46123.7|46103.7|46134.8|46114.8|46123.7|46103.7|13
1634694380000|2021-10-20 01:46:20|46122.3|46102.3|46111.5|46091.5|46123.7|46103.7|46109|46089|14
1634694390000|2021-10-20 01:46:30|46112.9|46092.9|46116.2|46096.2|46116.2|46096.2|46111.2|46091.2|13
1634694400000|2021-10-20 01:46:40|46117.3|46097.3|46156.2|46136.2|46156.2|46136.2|46117.3|46097.3|11
1634694410000|2021-10-20 01:46:50|46158.7|46138.7|46145.1|46125.1|46158.7|46138.7|46145.1|46125.1|8
1634694420000|2021-10-20 01:47:00|46135.1|46115.1|46155.1|46135.1|46155.1|46135.1|46113.7|46093.7|44
1634694430000|2021-10-20 01:47:10|46154|46134|46155.1|46135.1|46155.1|46135.1|46152.6|46132.6|4
1634694440000|2021-10-20 01:47:20|46152.6|46132.6|46167.6|46147.6|46167.6|46147.6|46150.1|46130.1|10
1634694450000|2021-10-20 01:47:30|46170.1|46150.1|46170.1|46150.1|46175.1|46155.1|46170.1|46150.1|9
1634694460000|2021-10-20 01:47:40|46167.6|46147.6|46180.1|46160.1|46180.1|46160.1|46165.1|46145.1|7
1634694470000|2021-10-20 01:47:50|46185.1|46165.1|46187.6|46167.6|46187.6|46167.6|46185.1|46165.1|6
1634694480000|2021-10-20 01:48:00|46186.5|46166.5|46175.1|46155.1|46186.5|46166.5|46175.1|46155.1|9
1634694490000|2021-10-20 01:48:10|46177.3|46157.3|46190.1|46170.1|46190.1|46170.1|46177.3|46157.3|11
1634694500000|2021-10-20 01:48:20|46189|46169|46170.1|46150.1|46189|46169|46170.1|46150.1|5
1634694510000|2021-10-20 01:48:30|46172.6|46152.6|46177.6|46157.6|46177.6|46157.6|46172.6|46152.6|2
1634694520000|2021-10-20 01:48:40|46180.1|46160.1|46185.1|46165.1|46185.1|46165.1|46180.1|46160.1|2
1634694530000|2021-10-20 01:48:50|46180.1|46160.1|46182.6|46162.6|46182.6|46162.6|46177.6|46157.6|3
1634694540000|2021-10-20 01:49:00|46181.5|46161.5|46170.1|46150.1|46181.5|46161.5|46170.1|46150.1|4
1634694550000|2021-10-20 01:49:10|46168.7|46148.7|46173.7|46153.7|46176.2|46156.2|46168.7|46148.7|5
1634694560000|2021-10-20 01:49:20|46181.2|46161.2|46173.7|46153.7|46182.3|46162.3|46173.7|46153.7|3
1634694570000|2021-10-20 01:49:30|46168.7|46148.7|46193.7|46173.7|46193.7|46173.7|46168.7|46148.7|6
1634694580000|2021-10-20 01:49:40|46191.2|46171.2|46188.7|46168.7|46191.2|46171.2|46188.7|46168.7|1
1634694590000|2021-10-20 01:49:50|46191.2|46171.2|46188.7|46168.7|46191.2|46171.2|46188.7|46168.7|0
1634694600000|2021-10-20 01:50:00|46192.6|46172.6|46188.7|46168.7|46193.7|46173.7|46188.7|46168.7|0
1634694610000|2021-10-20 01:50:10|46186.2|46166.2|46189.8|46169.8|46189.8|46169.8|46186.2|46166.2|2
1634694620000|2021-10-20 01:50:20|46188.7|46168.7|46190.1|46170.1|46190.1|46170.1|46188.7|46168.7|0
1634694630000|2021-10-20 01:50:30|46188.7|46168.7|46186.2|46166.2|46188.7|46168.7|46186.2|46166.2|2
1634694640000|2021-10-20 01:50:40|46183.7|46163.7|46188.7|46168.7|46188.7|46168.7|46183.7|46163.7|2
1634694650000|2021-10-20 01:50:50|46191.2|46171.2|46198.7|46178.7|46198.7|46178.7|46191.2|46171.2|6
1634694660000|2021-10-20 01:51:00|46200.1|46180.1|46203.7|46183.7|46203.7|46183.7|46198.7|46178.7|1
1634694670000|2021-10-20 01:51:10|46202.6|46182.6|46201.2|46181.2|46202.6|46182.6|46198.7|46178.7|6
1634694680000|2021-10-20 01:51:20|46198.7|46178.7|46197.6|46177.6|46198.7|46178.7|46197.6|46177.6|3
1634694690000|2021-10-20 01:51:30|46192.6|46172.6|46183.7|46163.7|46192.6|46172.6|46181.2|46161.2|2
1634694700000|2021-10-20 01:51:40|46181.2|46161.2|46181.2|46161.2|46183.7|46163.7|46181.2|46161.2|4
1634694710000|2021-10-20 01:51:50|46180.1|46160.1|46188.7|46168.7|46188.7|46168.7|46168.7|46148.7|12
1634694720000|2021-10-20 01:52:00|46190.9|46170.9|46212.3|46192.3|46212.3|46192.3|46190.9|46170.9|8
1634694730000|2021-10-20 01:52:10|46213.7|46193.7|46211.2|46191.2|46213.7|46193.7|46208.7|46188.7|7
1634694740000|2021-10-20 01:52:20|46208.7|46188.7|46208.7|46188.7|46211.2|46191.2|46207.6|46187.6|7
1634694750000|2021-10-20 01:52:30|46211.2|46191.2|46213.7|46193.7|46215.1|46195.1|46211.2|46191.2|1
1634694760000|2021-10-20 01:52:40|46215.1|46195.1|46213.7|46193.7|46215.1|46195.1|46213.7|46193.7|1
1634694770000|2021-10-20 01:52:50|46211.2|46191.2|46211.2|46191.2|46211.2|46191.2|46211.2|46191.2|2
1634694780000|2021-10-20 01:53:00|46213.7|46193.7|46213.7|46193.7|46213.7|46193.7|46213.7|46193.7|1
1634694790000|2021-10-20 01:53:10|||||||||3
1634694800000|2021-10-20 01:53:20|46218.7|46198.7|46215.1|46195.1|46223.7|46203.7|46215.1|46195.1|3
1634694810000|2021-10-20 01:53:30|46217.3|46197.3|46208.7|46188.7|46218.7|46198.7|46208.7|46188.7|9
1634694820000|2021-10-20 01:53:40|46213.7|46193.7|46206.2|46186.2|46213.7|46193.7|46203.7|46183.7|6
1634694830000|2021-10-20 01:53:50|46203.7|46183.7|46206.2|46186.2|46206.2|46186.2|46198.7|46178.7|2
1634694840000|2021-10-20 01:54:00|46207.6|46187.6|46177.9|46157.9|46207.6|46187.6|46177.9|46157.9|15
1634694850000|2021-10-20 01:54:10|46184.8|46164.8|46188.7|46168.7|46193.7|46173.7|46184.8|46164.8|12
1634694860000|2021-10-20 01:54:20|46193.7|46173.7|46208.7|46188.7|46208.7|46188.7|46193.7|46173.7|4
1634694870000|2021-10-20 01:54:30|46213.7|46193.7|46216.2|46196.2|46216.2|46196.2|46213.7|46193.7|2
1634694880000|2021-10-20 01:54:40|46217.3|46197.3|46216.2|46196.2|46217.3|46197.3|46216.2|46196.2|1
1634694890000|2021-10-20 01:54:50|46218.7|46198.7|46226.2|46206.2|46226.2|46206.2|46218.7|46198.7|3
1634694900000|2021-10-20 01:55:00|46223.7|46203.7|46215.1|46195.1|46228.7|46208.7|46215.1|46195.1|7
1634694910000|2021-10-20 01:55:10|46213.7|46193.7|46208.7|46188.7|46213.7|46193.7|46208.7|46188.7|3
1634694920000|2021-10-20 01:55:20|46211.2|46191.2|46208.7|46188.7|46212.6|46192.6|46208.7|46188.7|1
1634694930000|2021-10-20 01:55:30|46206.5|46186.5|46198.7|46178.7|46206.5|46186.5|46198.7|46178.7|4
1634694940000|2021-10-20 01:55:40|46193.7|46173.7|46185.1|46165.1|46193.7|46173.7|46185.1|46165.1|3
1634694950000|2021-10-20 01:55:50|46182.9|46162.9|46178.7|46158.7|46182.9|46162.9|46178.7|46158.7|0
1634694960000|2021-10-20 01:56:00|46175.8|46155.8|46188.7|46168.7|46188.7|46168.7|46173.7|46153.7|3
1634694970000|2021-10-20 01:56:10|46187.6|46167.6|46183.7|46163.7|46187.6|46167.6|46183.7|46163.7|1
1634694980000|2021-10-20 01:56:20|46184.8|46164.8|46178.7|46158.7|46184.8|46164.8|46178.7|46158.7|2
1634694990000|2021-10-20 01:56:30|46181.2|46161.2|46181.2|46161.2|46182.3|46162.3|46178.7|46158.7|9
1634695000000|2021-10-20 01:56:40|46183.7|46163.7|46163.7|46143.7|46183.7|46163.7|46163.7|46143.7|10
1634695010000|2021-10-20 01:56:50|46165.1|46145.1|46148.7|46128.7|46165.1|46145.1|46148.7|46128.7|11
1634695020000|2021-10-20 01:57:00|46146.5|46126.5|46135.1|46115.1|46146.5|46126.5|46135.1|46115.1|10
1634695030000|2021-10-20 01:57:10|46136.2|46116.2|46138.7|46118.7|46138.7|46118.7|46135.1|46115.1|3
1634695040000|2021-10-20 01:57:20|46139.7|46119.7|46145.1|46125.1|46146.2|46126.2|46139.7|46119.7|5
1634695050000|2021-10-20 01:57:30|46147.6|46127.6|46143.7|46123.7|46148.7|46128.7|46143.7|46123.7|0
1634695060000|2021-10-20 01:57:40|46142.6|46122.6|46121.5|46101.5|46142.6|46122.6|46121.5|46101.5|23
1634695070000|2021-10-20 01:57:50|46122.6|46102.6|46106.5|46086.5|46122.6|46102.6|46106.5|46086.5|9
1634695080000|2021-10-20 01:58:00|46105.4|46085.4|46110.1|46090.1|46111.2|46091.2|46104|46084|5
1634695090000|2021-10-20 01:58:10|46111.2|46091.2|46124.7|46104.7|46124.7|46104.7|46111.2|46091.2|10
1634695100000|2021-10-20 01:58:20|46123.7|46103.7|46112.6|46092.6|46123.7|46103.7|46112.6|46092.6|10
1634695110000|2021-10-20 01:58:30|46111.2|46091.2|46109.7|46089.7|46111.2|46091.2|46106.2|46086.2|6
1634695120000|2021-10-20 01:58:40|46110.8|46090.8|46116.2|46096.2|46116.2|46096.2|46110.8|46090.8|7
1634695130000|2021-10-20 01:58:50|46115.1|46095.1|46116.2|46096.2|46116.2|46096.2|46111.2|46091.2|8
1634695140000|2021-10-20 01:59:00|46113.7|46093.7|46120.8|46100.8|46120.8|46100.8|46103.7|46083.7|17
1634695150000|2021-10-20 01:59:10|||||||||2
1634695160000|2021-10-20 01:59:20|46118.3|46098.3|46099.7|46079.7|46118.3|46098.3|46099.7|46079.7|4
1634695170000|2021-10-20 01:59:30|46100.8|46080.8|46095.8|46075.8|46100.8|46080.8|46095.8|46075.8|7
1634695180000|2021-10-20 01:59:40|46094.7|46074.7|46086.9|46066.9|46094.7|46074.7|46080.8|46060.8|22
1634695190000|2021-10-20 01:59:50|46085.8|46065.8|46083.3|46063.3|46085.8|46065.8|46080.5|46060.5|12
1634695200000|2021-10-20 02:00:00|46082.2|46062.2|46008.3|45988.3|46082.2|46062.2|46008.3|45988.3|36
1634695210000|2021-10-20 02:00:10|46010.8|45990.8|46007.2|45987.2|46010.8|45990.8|46004.7|45984.7|40
1634695220000|2021-10-20 02:00:20|46005.8|45985.8|46012.2|45992.2|46013.3|45993.3|46005.8|45985.8|13
1634695230000|2021-10-20 02:00:30|46011.9|45991.9|46021.9|46001.9|46034.4|46014.4|46011.9|45991.9|31
1634695240000|2021-10-20 02:00:40|46023.3|46003.3|46023.7|46003.7|46025.8|46005.8|46019.4|45999.4|9
1634695250000|2021-10-20 02:00:50|46020.8|46000.8|46026.9|46006.9|46026.9|46006.9|46020.8|46000.8|10
1634695260000|2021-10-20 02:01:00|46028|46008|46047.2|46027.2|46047.2|46027.2|46028|46008|30
1634695270000|2021-10-20 02:01:10|46050.8|46030.8|46050.8|46030.8|46051.9|46031.9|46049.4|46029.4|7
1634695280000|2021-10-20 02:01:20|46051.9|46031.9|46041.9|46021.9|46065.8|46045.8|46039.7|46019.7|25
1634695290000|2021-10-20 02:01:30|46043|46023|46039.4|46019.4|46045.8|46025.8|46039.4|46019.4|7
1634695300000|2021-10-20 02:01:40|46040.5|46020.5|46034.4|46014.4|46040.5|46020.5|46030.8|46010.8|6
1634695310000|2021-10-20 02:01:50|46036.6|46016.6|46034.4|46014.4|46043.3|46023.3|46034.4|46014.4|2
1634695320000|2021-10-20 02:02:00|46035.8|46015.8|46050.5|46030.5|46050.5|46030.5|46033.3|46013.3|7
1634695330000|2021-10-20 02:02:10|46051.9|46031.9|46065.8|46045.8|46065.8|46045.8|46051.9|46031.9|5
1634695340000|2021-10-20 02:02:20|46064.7|46044.7|46066.9|46046.9|46066.9|46046.9|46063.3|46043.3|8
1634695350000|2021-10-20 02:02:30|46068.3|46048.3|46075.5|46055.5|46075.5|46055.5|46065.8|46045.8|7
1634695360000|2021-10-20 02:02:40|46078.3|46058.3|46084.4|46064.4|46085.8|46065.8|46078.3|46058.3|7
1634695370000|2021-10-20 02:02:50|46085.8|46065.8|46085.8|46065.8|46088.3|46068.3|46085.8|46065.8|18
1634695390000|2021-10-20 02:03:10|46084.4|46064.4|46085.8|46065.8|46085.8|46065.8|46084.4|46064.4|7
1634695400000|2021-10-20 02:03:20|46087.2|46067.2|46110.5|46090.5|46110.5|46090.5|46085.8|46065.8|7
1634695410000|2021-10-20 02:03:30|46111.9|46091.9|46103.3|46083.3|46112.2|46092.2|46100.8|46080.8|20
1634695420000|2021-10-20 02:03:40|46104.4|46084.4|46105.8|46085.8|46108.3|46088.3|46101.9|46081.9|3
1634695430000|2021-10-20 02:03:50|46103.3|46083.3|46098.3|46078.3|46103.3|46083.3|46098.3|46078.3|2
1634695440000|2021-10-20 02:04:00|46099.4|46079.4|46094.7|46074.7|46103.3|46083.3|46091.1|46071.1|18
1634695450000|2021-10-20 02:04:10|46095.8|46075.8|46105.8|46085.8|46105.8|46085.8|46095.8|46075.8|7
1634695460000|2021-10-20 02:04:20|46106.9|46086.9|46085.8|46065.8|46106.9|46086.9|46084.7|46064.7|22
1634695470000|2021-10-20 02:04:30|46087.2|46067.2|46099.4|46079.4|46105.8|46085.8|46087.2|46067.2|18
1634695480000|2021-10-20 02:04:40|46095.8|46075.8|46090.8|46070.8|46103|46083|46080.8|46060.8|25
1634695490000|2021-10-20 02:04:50|46094.4|46074.4|46080.8|46060.8|46094.4|46074.4|46080.8|46060.8|14
1634695500000|2021-10-20 02:05:00|46076.9|46056.9|46105.8|46085.8|46106.9|46086.9|46076.9|46056.9|20
1634695510000|2021-10-20 02:05:10|46104.7|46084.7|46094.4|46074.4|46104.7|46084.7|46094.4|46074.4|4
1634695520000|2021-10-20 02:05:20|46093.3|46073.3|46060.8|46040.8|46093.3|46073.3|46059.7|46039.7|14
1634695530000|2021-10-20 02:05:30|46059.4|46039.4|46054.4|46034.4|46059.4|46039.4|46051.9|46031.9|7
1634695540000|2021-10-20 02:05:40|46053.3|46033.3|46050.8|46030.8|46055.8|46035.8|46049.4|46029.4|2
1634695550000|2021-10-20 02:05:50|46048.6|46028.6|46049.4|46029.4|46051.9|46031.9|46044.4|46024.4|10
1634695560000|2021-10-20 02:06:00|46048.3|46028.3|46058|46038|46058|46038|46045.8|46025.8|8
1634695570000|2021-10-20 02:06:10|46059.4|46039.4|46070.8|46050.8|46070.8|46050.8|46055.8|46035.8|9
1634695580000|2021-10-20 02:06:20|46069.4|46049.4|46068.3|46048.3|46070.8|46050.8|46068.3|46048.3|2
1634695590000|2021-10-20 02:06:30|46070.8|46050.8|46078.3|46058.3|46078.3|46058.3|46065.8|46045.8|4
1634695600000|2021-10-20 02:06:40|46083.3|46063.3|46080.8|46060.8|46085.8|46065.8|46080.8|46060.8|5
1634695610000|2021-10-20 02:06:50|46082.2|46062.2|46080.8|46060.8|46083.3|46063.3|46080.8|46060.8|6
1634695620000|2021-10-20 02:07:00|46079.7|46059.7|46090.8|46070.8|46090.8|46070.8|46068.3|46048.3|8
1634695630000|2021-10-20 02:07:10|46095.8|46075.8|46126.9|46106.9|46126.9|46106.9|46094.4|46074.4|11
1634695640000|2021-10-20 02:07:20|46125.8|46105.8|46125.5|46105.5|46125.8|46105.8|46119.4|46099.4|8
1634695650000|2021-10-20 02:07:30|46124.4|46104.4|46100.8|46080.8|46124.4|46104.4|46099.4|46079.4|15
1634695660000|2021-10-20 02:07:40|46101.9|46081.9|46111.9|46091.9|46114.4|46094.4|46101.9|46081.9|3
1634695670000|2021-10-20 02:07:50|46114.4|46094.4|46113.3|46093.3|46117.2|46097.2|46110.8|46090.8|7
1634695680000|2021-10-20 02:08:00|46114.4|46094.4|46110.8|46090.8|46115.8|46095.8|46110.8|46090.8|3
1634695690000|2021-10-20 02:08:10|46109.4|46089.4|46105.8|46085.8|46109.4|46089.4|46099.7|46079.7|12
1634695700000|2021-10-20 02:08:20|46103.3|46083.3|46094.7|46074.7|46103.3|46083.3|46094.7|46074.7|3
1634695710000|2021-10-20 02:08:30|46093.3|46073.3|46048.3|46028.3|46093.3|46073.3|46046.9|46026.9|21
1634695720000|2021-10-20 02:08:40|46049.4|46029.4|46063.3|46043.3|46063.3|46043.3|46049.4|46029.4|1
1634695730000|2021-10-20 02:08:50|46068.3|46048.3|46085.8|46065.8|46085.8|46065.8|46068.3|46048.3|9
1634695740000|2021-10-20 02:09:00|46088.3|46068.3|46090.8|46070.8|46101.9|46081.9|46085.8|46065.8|13
1634695750000|2021-10-20 02:09:10|46091.9|46071.9|46100.8|46080.8|46103.3|46083.3|46091.9|46071.9|8
1634695760000|2021-10-20 02:09:20|46099.7|46079.7|46095.8|46075.8|46100.8|46080.8|46095.8|46075.8|3
1634695770000|2021-10-20 02:09:30|46094.7|46074.7|46084.7|46064.7|46094.7|46074.7|46084.7|46064.7|4
1634695780000|2021-10-20 02:09:40|46083.6|46063.6|46080.8|46060.8|46083.6|46063.6|46080.8|46060.8|2
1634695790000|2021-10-20 02:09:50|46079.4|46059.4|46069.7|46049.7|46079.4|46059.4|46069.7|46049.7|3
1634695800000|2021-10-20 02:10:00|46068.6|46048.6|46054.4|46034.4|46068.6|46048.6|46053.3|46033.3|5
1634695810000|2021-10-20 02:10:10|46055.8|46035.8|46054.4|46034.4|46055.8|46035.8|46054.4|46034.4|2
1634695820000|2021-10-20 02:10:20|46053.3|46033.3|46042.2|46022.2|46053.3|46033.3|46042.2|46022.2|8
1634695830000|2021-10-20 02:10:30|46038.3|46018.3|46035.8|46015.8|46038.3|46018.3|46034.7|46014.7|9
1634695840000|2021-10-20 02:10:40|46034.4|46014.4|46038|46018|46038|46018|46031.9|46011.9|6
1634695850000|2021-10-20 02:10:50|46038.3|46018.3|46039.4|46019.4|46039.4|46019.4|46025.8|46005.8|8
1634695860000|2021-10-20 02:11:00|46038.3|46018.3|46033.3|46013.3|46038.3|46018.3|46033.3|46013.3|4
1634695870000|2021-10-20 02:11:10|46030.8|46010.8|46030.8|46010.8|46030.8|46010.8|46025.8|46005.8|4
1634695880000|2021-10-20 02:11:20|46031.9|46011.9|46035.8|46015.8|46038.3|46018.3|46031.9|46011.9|5
1634695890000|2021-10-20 02:11:30|46038.3|46018.3|46038.6|46018.6|46040.8|46020.8|46038.3|46018.3|12
1634695900000|2021-10-20 02:11:40|46037.2|46017.2|46040.8|46020.8|46040.8|46020.8|46036.1|46016.1|41
1634695910000|2021-10-20 02:11:50|46044.7|46024.7|46051.9|46031.9|46051.9|46031.9|46044.7|46024.7|4
1634695920000|2021-10-20 02:12:00|46053|46033|46065.8|46045.8|46065.8|46045.8|46053|46033|7
1634695930000|2021-10-20 02:12:10|46069.4|46049.4|46095.8|46075.8|46095.8|46075.8|46069.4|46049.4|15
1634695940000|2021-10-20 02:12:20|46097.2|46077.2|46100.8|46080.8|46100.8|46080.8|46097.2|46077.2|5
1634695950000|2021-10-20 02:12:30|46099.4|46079.4|46113.3|46093.3|46113.3|46093.3|46098.3|46078.3|10
1634695960000|2021-10-20 02:12:40|46114.4|46094.4|46114.4|46094.4|46115.8|46095.8|46110.8|46090.8|9
1634695970000|2021-10-20 02:12:50|46115.8|46095.8|46112.2|46092.2|46115.8|46095.8|46110.8|46090.8|11
1634695980000|2021-10-20 02:13:00|46109.7|46089.7|46095.8|46075.8|46109.7|46089.7|46089.7|46069.7|20
1634695990000|2021-10-20 02:13:10|46094.4|46074.4|46100.8|46080.8|46100.8|46080.8|46090.8|46070.8|6
1634696000000|2021-10-20 02:13:20|46102.2|46082.2|46083.3|46063.3|46102.2|46082.2|46079.7|46059.7|12
1634696010000|2021-10-20 02:13:30|46084.7|46064.7|46083.3|46063.3|46084.7|46064.7|46083.3|46063.3|3
1634696020000|2021-10-20 02:13:40|46084.4|46064.4|46081.9|46061.9|46085.8|46065.8|46080.8|46060.8|8
1634696030000|2021-10-20 02:13:50|46084.4|46064.4|46085.8|46065.8|46085.8|46065.8|46084.4|46064.4|2
1634696040000|2021-10-20 02:14:00|46078.3|46058.3|46072.9|46052.9|46078.3|46058.3|46070.8|46050.8|3
1634696050000|2021-10-20 02:14:10|46074.4|46054.4|46075.8|46055.8|46075.8|46055.8|46070.8|46050.8|2
1634696060000|2021-10-20 02:14:20|46076.9|46056.9|46086.9|46066.9|46086.9|46066.9|46076.9|46056.9|2
1634696070000|2021-10-20 02:14:30|46090.8|46070.8|46095.8|46075.8|46095.8|46075.8|46090.8|46070.8|1
1634696080000|2021-10-20 02:14:40|46090.8|46070.8|46095.8|46075.8|46095.8|46075.8|46090.8|46070.8|0
1634696090000|2021-10-20 02:14:50|46094.7|46074.7|46095.8|46075.8|46095.8|46075.8|46085.8|46065.8|5
1634696100000|2021-10-20 02:15:00|46093.3|46073.3|46093.3|46073.3|46093.3|46073.3|46093.3|46073.3|1
1634696110000|2021-10-20 02:15:10|46092.2|46072.2|46090.8|46070.8|46092.2|46072.2|46090.8|46070.8|3
1634696120000|2021-10-20 02:15:20|46087.9|46067.9|46083.3|46063.3|46087.9|46067.9|46083.3|46063.3|3
1634696130000|2021-10-20 02:15:30|46081.9|46061.9|46080.8|46060.8|46081.9|46061.9|46080.8|46060.8|6
1634696140000|2021-10-20 02:15:40|46081.9|46061.9|46081.9|46061.9|46081.9|46061.9|46081.9|46061.9|1
1634696150000|2021-10-20 02:15:50|46080.8|46060.8|46080.8|46060.8|46080.8|46060.8|46080.8|46060.8|0
1634696170000|2021-10-20 02:16:10|46078.6|46058.6|46078.6|46058.6|46078.6|46058.6|46078.6|46058.6|4
1634696180000|2021-10-20 02:16:20|46075.8|46055.8|46075.8|46055.8|46075.8|46055.8|46075.8|46055.8|2
1634696220000|2021-10-20 02:17:00|||||||||1
1634696230000|2021-10-20 02:17:10|46077.2|46057.2|46075.8|46055.8|46078.3|46058.3|46075.8|46055.8|0
1634696240000|2021-10-20 02:17:20|||||||||1
1634696280000|2021-10-20 02:18:00|46073.3|46053.3|46075.8|46055.8|46075.8|46055.8|46072.9|46052.9|0
1634696290000|2021-10-20 02:18:10|46073.3|46053.3|46073.3|46053.3|46073.3|46053.3|46073.3|46053.3|3
1634696300000|2021-10-20 02:18:20|46074.3|46054.3|46074.7|46054.7|46075.8|46055.8|46074.3|46054.3|4
1634696310000|2021-10-20 02:18:30|46072.2|46052.2|46075.8|46055.8|46075.8|46055.8|46072.2|46052.2|0
1634696330000|2021-10-20 02:18:50|46076.8|46056.8|46078.3|46058.3|46078.3|46058.3|46076.8|46056.8|0
1634696340000|2021-10-20 02:19:00|46077.2|46057.2|46080.8|46060.8|46080.8|46060.8|46075.8|46055.8|0
1634696360000|2021-10-20 02:19:20|46089.3|46069.3|46080.8|46060.8|46089.3|46069.3|46080.8|46060.8|4
1634696380000|2021-10-20 02:19:40|46079.7|46059.7|46079.7|46059.7|46079.7|46059.7|46079.7|46059.7|1
1634696390000|2021-10-20 02:19:50|46081.8|46061.8|46083.3|46063.3|46084.7|46064.7|46081.8|46061.8|16
1634696400000|2021-10-20 02:20:00|46084.7|46064.7|46083.3|46063.3|46084.7|46064.7|46082.2|46062.2|1
1634696410000|2021-10-20 02:20:10|46083.6|46063.6|46085.8|46065.8|46085.8|46065.8|46082.2|46062.2|0
1634696420000|2021-10-20 02:20:20|46083.3|46063.3|46085.8|46065.8|46085.8|46065.8|46083.3|46063.3|1
1634696440000|2021-10-20 02:20:40|46083.3|46063.3|46090.8|46070.8|46090.8|46070.8|46083.3|46063.3|13
1634696450000|2021-10-20 02:20:50|46092.2|46072.2|46097.2|46077.2|46097.2|46077.2|46092.2|46072.2|6
1634696460000|2021-10-20 02:21:00|46094.3|46074.3|46097.2|46077.2|46097.2|46077.2|46094.3|46074.3|1
1634696470000|2021-10-20 02:21:10|46098.6|46078.6|46099.7|46079.7|46099.7|46079.7|46098.6|46078.6|4
1634696480000|2021-10-20 02:21:20|||||||||1
1634696490000|2021-10-20 02:21:30|46100.8|46080.8|46097.2|46077.2|46103.3|46083.3|46097.2|46077.2|3
1634696500000|2021-10-20 02:21:40|46094.7|46074.7|46094.7|46074.7|46094.7|46074.7|46094.7|46074.7|0
1634696510000|2021-10-20 02:21:50|46093.6|46073.6|46093.6|46073.6|46093.6|46073.6|46093.6|46073.6|2
1634696520000|2021-10-20 02:22:00|46092.5|46072.5|46078.6|46058.6|46092.5|46072.5|46078.6|46058.6|4
1634696530000|2021-10-20 02:22:10|46077.2|46057.2|46078.3|46058.3|46078.3|46058.3|46077.2|46057.2|2
1634696540000|2021-10-20 02:22:20|46079.3|46059.3|46081.8|46061.8|46081.8|46061.8|46079.3|46059.3|4
1634696550000|2021-10-20 02:22:30|46080.7|46060.7|46081.8|46061.8|46081.8|46061.8|46080.7|46060.7|0
1634696560000|2021-10-20 02:22:40|46083.2|46063.2|46082.2|46062.2|46083.2|46063.2|46080.7|46060.7|2
1634696580000|2021-10-20 02:23:00|46080.7|46060.7|46083.2|46063.2|46083.2|46063.2|46080.7|46060.7|1
1634696590000|2021-10-20 02:23:10|46085.7|46065.7|46085.7|46065.7|46085.7|46065.7|46085.7|46065.7|0
1634696600000|2021-10-20 02:23:20|46081.8|46061.8|46080.7|46060.7|46081.8|46061.8|46080.7|46060.7|0
1634696610000|2021-10-20 02:23:30|||||||||1
1634696620000|2021-10-20 02:23:40|46078.2|46058.2|46078.2|46058.2|46078.2|46058.2|46078.2|46058.2|0
1634696630000|2021-10-20 02:23:50|46077.2|46057.2|46074.7|46054.7|46077.2|46057.2|46074.7|46054.7|2
1634696640000|2021-10-20 02:24:00|46073.2|46053.2|46073.2|46053.2|46073.2|46053.2|46073.2|46053.2|0
1634696650000|2021-10-20 02:24:10|46072.2|46052.2|46069.7|46049.7|46072.2|46052.2|46068.2|46048.2|1
1634696660000|2021-10-20 02:24:20|46067.2|46047.2|46067.2|46047.2|46068.2|46048.2|46066.1|46046.1|3
1634696680000|2021-10-20 02:24:40|46064.7|46044.7|46083.2|46063.2|46083.2|46063.2|46064.7|46044.7|4
1634696700000|2021-10-20 02:25:00|46080.7|46060.7|46080.7|46060.7|46080.7|46060.7|46080.7|46060.7|0
1634696710000|2021-10-20 02:25:10|46082.2|46062.2|46073.2|46053.2|46082.2|46062.2|46073.2|46053.2|3
1634696720000|2021-10-20 02:25:20|46074.7|46054.7|46075.7|46055.7|46075.7|46055.7|46072.2|46052.2|5
1634696740000|2021-10-20 02:25:40|46076.8|46056.8|46072.2|46052.2|46078.2|46058.2|46072.2|46052.2|3
1634696750000|2021-10-20 02:25:50|46070.7|46050.7|46070.7|46050.7|46070.7|46050.7|46070.7|46050.7|1
1634696760000|2021-10-20 02:26:00|46069.7|46049.7|46069.7|46049.7|46069.7|46049.7|46069.7|46049.7|1
1634696780000|2021-10-20 02:26:20|46068.6|46048.6|46068.2|46048.2|46068.6|46048.6|46067.2|46047.2|1
1634696790000|2021-10-20 02:26:30|||||||||2
1634696800000|2021-10-20 02:26:40|46065.7|46045.7|46068.2|46048.2|46068.2|46048.2|46065.7|46045.7|2
1634696820000|2021-10-20 02:27:00|46069.3|46049.3|46070.7|46050.7|46070.7|46050.7|46069.3|46049.3|0
1634696830000|2021-10-20 02:27:10|46071.8|46051.8|46070.7|46050.7|46073.2|46053.2|46070.7|46050.7|2
1634696840000|2021-10-20 02:27:20|46072.1|46052.1|46078.2|46058.2|46078.2|46058.2|46072.1|46052.1|4
1634696850000|2021-10-20 02:27:30|46083.2|46063.2|46084.3|46064.3|46084.3|46064.3|46083.2|46063.2|2
1634696860000|2021-10-20 02:27:40|46083.2|46063.2|46081.8|46061.8|46083.2|46063.2|46081.8|46061.8|0
1634696870000|2021-10-20 02:27:50|46084.3|46064.3|46084.3|46064.3|46084.3|46064.3|46084.3|46064.3|2
1634696880000|2021-10-20 02:28:00|46083.2|46063.2|46078.2|46058.2|46083.2|46063.2|46078.2|46058.2|3
1634696890000|2021-10-20 02:28:10|46077.1|46057.1|46078.2|46058.2|46078.2|46058.2|46077.1|46057.1|1
1634696900000|2021-10-20 02:28:20|46077.1|46057.1|46076.8|46056.8|46077.1|46057.1|46075.7|46055.7|1
1634696910000|2021-10-20 02:28:30|46078.2|46058.2|46078.2|46058.2|46078.2|46058.2|46078.2|46058.2|0
1634696920000|2021-10-20 02:28:40|46081.8|46061.8|46081.8|46061.8|46081.8|46061.8|46081.8|46061.8|3
1634696930000|2021-10-20 02:28:50|||||||||1
1634696940000|2021-10-20 02:29:00|46083.2|46063.2|46087.1|46067.1|46087.1|46067.1|46083.2|46063.2|2
1634696950000|2021-10-20 02:29:10|46090.7|46070.7|46092.1|46072.1|46092.1|46072.1|46090.7|46070.7|5
1634696960000|2021-10-20 02:29:20|46093.6|46073.6|46092.1|46072.1|46093.6|46073.6|46092.1|46072.1|1
1634696970000|2021-10-20 02:29:30|46087.1|46067.1|46087.1|46067.1|46087.1|46067.1|46087.1|46067.1|5
1634696980000|2021-10-20 02:29:40|46084.6|46064.6|46084.6|46064.6|46084.6|46064.6|46084.6|46064.6|1
1634696990000|2021-10-20 02:29:50|46085.7|46065.7|46083.6|46063.6|46085.7|46065.7|46083.6|46063.6|2
1634697000000|2021-10-20 02:30:00|46079.6|46059.6|46087.1|46067.1|46087.1|46067.1|46075.7|46055.7|12
1634697010000|2021-10-20 02:30:10|46088.2|46068.2|46099.6|46079.6|46100.7|46080.7|46088.2|46068.2|6
1634697020000|2021-10-20 02:30:20|46097.1|46077.1|46075.7|46055.7|46097.1|46077.1|46075.7|46055.7|7
1634697030000|2021-10-20 02:30:30|46074.3|46054.3|46063.2|46043.2|46074.3|46054.3|46063.2|46043.2|3
1634697040000|2021-10-20 02:30:40|46060.7|46040.7|46059.6|46039.6|46060.7|46040.7|46059.6|46039.6|8
1634697050000|2021-10-20 02:30:50|46058.6|46038.6|46058.2|46038.2|46060.7|46040.7|46057.1|46037.1|6
1634697060000|2021-10-20 02:31:00|46060.4|46040.4|46063.2|46043.2|46063.2|46043.2|46060.4|46040.4|2
1634697070000|2021-10-20 02:31:10|46068.2|46048.2|46071.8|46051.8|46071.8|46051.8|46068.2|46048.2|4
1634697080000|2021-10-20 02:31:20|46075.7|46055.7|46075.7|46055.7|46075.7|46055.7|46075.7|46055.7|2
1634697090000|2021-10-20 02:31:30|46079.3|46059.3|46072.1|46052.1|46081.1|46061.1|46072.1|46052.1|6
1634697100000|2021-10-20 02:31:40|46070.7|46050.7|46062.1|46042.1|46070.7|46050.7|46058.6|46038.6|7
1634697110000|2021-10-20 02:31:50|46060.7|46040.7|46059.6|46039.6|46060.7|46040.7|46059.6|46039.6|0
1634697120000|2021-10-20 02:32:00|46057.1|46037.1|46045.7|46025.7|46057.1|46037.1|46045.7|46025.7|20
1634697130000|2021-10-20 02:32:10|46044.6|46024.6|46048.2|46028.2|46048.2|46028.2|46041.8|46021.8|15
1634697140000|2021-10-20 02:32:20|46047.1|46027.1|46034.6|46014.6|46047.1|46027.1|46034.6|46014.6|15
1634697150000|2021-10-20 02:32:30|46033.5|46013.5|46043.5|46023.5|46043.5|46023.5|46027.5|46007.5|28
1634697160000|2021-10-20 02:32:40|46041.4|46021.4|46028.5|46008.5|46041.4|46021.4|46028.5|46008.5|7
1634697170000|2021-10-20 02:32:50|46031|46011|46017.8|45997.8|46032.5|46012.5|46013.9|45993.9|72
1634697180000|2021-10-20 02:33:00|46018.9|45998.9|46017.8|45997.8|46018.9|45998.9|46016.4|45996.4|3
1634697190000|2021-10-20 02:33:10|46018.9|45998.9|46027.8|46007.8|46027.8|46007.8|46018.9|45998.9|6
1634697200000|2021-10-20 02:33:20|46030.3|46010.3|46030.3|46010.3|46035.3|46015.3|46030.3|46010.3|6
1634697210000|2021-10-20 02:33:30|46028.9|46008.9|46028.9|46008.9|46028.9|46008.9|46028.9|46008.9|5
1634697220000|2021-10-20 02:33:40|46027.8|46007.8|46025.6|46005.6|46028.1|46008.1|46025.6|46005.6|33
1634697230000|2021-10-20 02:33:50|46023.1|46003.1|46023.1|46003.1|46023.1|46003.1|46023.1|46003.1|2
1634697240000|2021-10-20 02:34:00|46024.2|46004.2|46019.5|45999.5|46027|46007|46019.5|45999.5|7
1634697250000|2021-10-20 02:34:10|46018.5|45998.5|46007|45987|46018.5|45998.5|46005.6|45985.6|67
1634697260000|2021-10-20 02:34:20|46005.6|45985.6|45999.5|45979.5|46005.6|45985.6|45999.5|45979.5|18
1634697270000|2021-10-20 02:34:30|45998.5|45978.5|45962.7|45942.7|45999.5|45979.5|45962.7|45942.7|85
1634697280000|2021-10-20 02:34:40|45964.9|45944.9|45957.7|45937.7|45964.9|45944.9|45957.7|45937.7|20
1634697290000|2021-10-20 02:34:50|45953.8|45933.8|45953.8|45933.8|45954.9|45934.9|45951.3|45931.3|13
1634697300000|2021-10-20 02:35:00|45956|45936|45943.8|45923.8|45956|45936|45941.3|45921.3|22
1634697310000|2021-10-20 02:35:10|45944.9|45924.9|45939.9|45919.9|45952.7|45932.7|45939.9|45919.9|23
1634697320000|2021-10-20 02:35:20|45941|45921|45953.8|45933.8|45953.8|45933.8|45941|45921|7
1634697330000|2021-10-20 02:35:30|45953.5|45933.5|45967|45947|45967|45947|45953.5|45933.5|16
1634697340000|2021-10-20 02:35:40|45969.9|45949.9|45982|45962|45983.1|45963.1|45969.9|45949.9|35
1634697350000|2021-10-20 02:35:50|45978.5|45958.5|45978.5|45958.5|45978.5|45958.5|45977.4|45957.4|9
1634697360000|2021-10-20 02:36:00|45977|45957|45978.5|45958.5|45983.5|45963.5|45977|45957|4
1634697370000|2021-10-20 02:36:10|45961|45941|45950.2|45930.2|45972.4|45952.4|45950.2|45930.2|27
1634697380000|2021-10-20 02:36:20|45951.3|45931.3|45959.9|45939.9|45962|45942|45951.3|45931.3|5
1634697390000|2021-10-20 02:36:30|45954.9|45934.9|45954.9|45934.9|45959.9|45939.9|45952.7|45932.7|8
1634697400000|2021-10-20 02:36:40|45952.7|45932.7|45942.4|45922.4|45952.7|45932.7|45942.4|45922.4|12
1634697410000|2021-10-20 02:36:50|45943.5|45923.5|45942.4|45922.4|45944.9|45924.9|45942.4|45922.4|1
1634697420000|2021-10-20 02:37:00|45943.5|45923.5|45941.3|45921.3|45944.9|45924.9|45941.3|45921.3|9
1634697430000|2021-10-20 02:37:10|45939.9|45919.9|45928.8|45908.8|45939.9|45919.9|45928.8|45908.8|23
1634697440000|2021-10-20 02:37:20|45927.7|45907.7|45932|45912|45932|45912|45919.9|45899.9|14
1634697450000|2021-10-20 02:37:30|45933.4|45913.4|45937.4|45917.4|45937.4|45917.4|45932.4|45912.4|4
1634697460000|2021-10-20 02:37:40|45939.9|45919.9|45954.9|45934.9|45954.9|45934.9|45939.9|45919.9|36
1634697470000|2021-10-20 02:37:50|45953.4|45933.4|45954.9|45934.9|45968.4|45948.4|45949.9|45929.9|5
1634697480000|2021-10-20 02:38:00|45957|45937|45957.4|45937.4|45960.9|45940.9|45957|45937|13
1634697490000|2021-10-20 02:38:10|45959.9|45939.9|45972.4|45952.4|45972.4|45952.4|45959.9|45939.9|7
1634697500000|2021-10-20 02:38:20|45973.4|45953.4|45987.4|45967.4|45987.4|45967.4|45972.4|45952.4|5
1634697510000|2021-10-20 02:38:30|45989.9|45969.9|45992.4|45972.4|45992.4|45972.4|45987.4|45967.4|7
1634697520000|2021-10-20 02:38:40|45994.9|45974.9|45990.9|45970.9|45997.4|45977.4|45990.9|45970.9|5
1634697530000|2021-10-20 02:38:50|45986.3|45966.3|45973.8|45953.8|45986.3|45966.3|45972.7|45952.7|4
1634697540000|2021-10-20 02:39:00|45971.6|45951.6|45967.4|45947.4|45971.6|45951.6|45967.4|45947.4|2
1634697550000|2021-10-20 02:39:10|45965.9|45945.9|45967.4|45947.4|45967.4|45947.4|45964.9|45944.9|1
1634697560000|2021-10-20 02:39:20|45968.8|45948.8|45969.9|45949.9|45969.9|45949.9|45968.8|45948.8|1
1634697570000|2021-10-20 02:39:30|45971.3|45951.3|45984.9|45964.9|45987.4|45967.4|45971.3|45951.3|15
1634697580000|2021-10-20 02:39:40|45978.8|45958.8|45974.9|45954.9|45979.9|45959.9|45974.9|45954.9|7
1634697590000|2021-10-20 02:39:50|45979.9|45959.9|45974.9|45954.9|45979.9|45959.9|45974.9|45954.9|3
1634697600000|2021-10-20 02:40:00|45970.9|45950.9|45969.9|45949.9|45970.9|45950.9|45967.4|45947.4|4
1634697610000|2021-10-20 02:40:10|45967.4|45947.4|45967.4|45947.4|45967.4|45947.4|45967.4|45947.4|3
1634697620000|2021-10-20 02:40:20|45968.8|45948.8|45974.9|45954.9|45974.9|45954.9|45968.8|45948.8|4
1634697630000|2021-10-20 02:40:30|45973.4|45953.4|45984.9|45964.9|45984.9|45964.9|45973.4|45953.4|3
1634697640000|2021-10-20 02:40:40|45981.3|45961.3|45964.9|45944.9|45983.4|45963.4|45964.9|45944.9|3
1634697650000|2021-10-20 02:40:50|45963.8|45943.8|45962.4|45942.4|45963.8|45943.8|45957.4|45937.4|7
1634697660000|2021-10-20 02:41:00|45963.4|45943.4|45969.9|45949.9|45971.3|45951.3|45962.4|45942.4|13
1634697670000|2021-10-20 02:41:10|45971.3|45951.3|45958.4|45938.4|45971.3|45951.3|45958.4|45938.4|13
1634697680000|2021-10-20 02:41:20|45957|45937|45941.3|45921.3|45957|45937|45941.3|45921.3|16
1634697690000|2021-10-20 02:41:30|45938.4|45918.4|45938.4|45918.4|45943.4|45923.4|45938.4|45918.4|1
1634697700000|2021-10-20 02:41:40|45940.9|45920.9|45930.9|45910.9|45940.9|45920.9|45930.9|45910.9|5
1634697710000|2021-10-20 02:41:50|45929.9|45909.9|45927.4|45907.4|45930.9|45910.9|45927.4|45907.4|2
1634697720000|2021-10-20 02:42:00|45928.4|45908.4|45913.4|45893.4|45928.4|45908.4|45910.9|45890.9|7
1634697730000|2021-10-20 02:42:10|45912.4|45892.4|45908.4|45888.4|45912.4|45892.4|45904.9|45884.9|16
1634697740000|2021-10-20 02:42:20|45905.9|45885.9|45904.8|45884.8|45907.3|45887.3|45904.8|45884.8|15
1634697750000|2021-10-20 02:42:30|45907|45887|45904.8|45884.8|45909.8|45889.8|45904.8|45884.8|3
1634697760000|2021-10-20 02:42:40|45899.8|45879.8|45894.8|45874.8|45900.9|45880.9|45894.8|45874.8|16
1634697770000|2021-10-20 02:42:50|45895.9|45875.9|45907|45887|45907|45887|45895.9|45875.9|7
1634697780000|2021-10-20 02:43:00|45905.9|45885.9|45922|45902|45923.4|45903.4|45905.9|45885.9|13
1634697790000|2021-10-20 02:43:10|45917|45897|45914.5|45894.5|45917|45897|45914.5|45894.5|2
1634697800000|2021-10-20 02:43:20|45913.1|45893.1|45894.5|45874.5|45913.1|45893.1|45894.5|45874.5|12
1634697810000|2021-10-20 02:43:30|45893.1|45873.1|45874.5|45854.5|45893.1|45873.1|45874.5|45854.5|62
1634697820000|2021-10-20 02:43:40|45873.4|45853.4|45850.9|45830.9|45873.4|45853.4|45847|45827|26
1634697830000|2021-10-20 02:43:50|45849.5|45829.5|45853.8|45833.8|45857|45837|45849.5|45829.5|20
1634697840000|2021-10-20 02:44:00|45850.9|45830.9|45849.5|45829.5|45850.9|45830.9|45847|45827|14
1634697850000|2021-10-20 02:44:10|45852|45832|45854.5|45834.5|45857|45837|45852|45832|9
1634697860000|2021-10-20 02:44:20|45853.4|45833.4|45877|45857|45883.4|45863.4|45853.4|45833.4|17
1634697870000|2021-10-20 02:44:30|45874.2|45854.2|45822|45802|45874.2|45854.2|45819.5|45799.5|43
1634697880000|2021-10-20 02:44:40|45823.1|45803.1|45835.6|45815.6|45838.1|45818.1|45823.1|45803.1|15
1634697890000|2021-10-20 02:44:50|45834.2|45814.2|45865.9|45845.9|45869.5|45849.5|45832|45812|21
1634697900000|2021-10-20 02:45:00|45864.5|45844.5|45819.5|45799.5|45867|45847|45814.5|45794.5|28
1634697910000|2021-10-20 02:45:10|45827|45807|45822.3|45802.3|45829.5|45809.5|45822.3|45802.3|3
1634697920000|2021-10-20 02:45:20|45819.5|45799.5|45818.1|45798.1|45819.5|45799.5|45815.9|45795.9|8
1634697930000|2021-10-20 02:45:30|45815.6|45795.6|45815.6|45795.6|45818.4|45798.4|45809.5|45789.5|43
1634697940000|2021-10-20 02:45:40|45816.7|45796.7|45797|45777|45820.6|45800.6|45797|45777|10
1634697950000|2021-10-20 02:45:50|45799.5|45779.5|45805.9|45785.9|45818.4|45798.4|45799.5|45779.5|27
1634697960000|2021-10-20 02:46:00|45807.3|45787.3|45835.6|45815.6|45842|45822|45807|45787|21
1634697970000|2021-10-20 02:46:10|45838.1|45818.1|45842|45822|45842|45822|45838.1|45818.1|7
1634697980000|2021-10-20 02:46:20|45839.8|45819.8|45838.4|45818.4|45847|45827|45837|45817|9
1634697990000|2021-10-20 02:46:30|45837|45817|45845.6|45825.6|45852|45832|45832|45812|4
1634698000000|2021-10-20 02:46:40|45847.8|45827.8|45822|45802|45850.6|45830.6|45822|45802|8
1634698010000|2021-10-20 02:46:50|45823.1|45803.1|45814.5|45794.5|45824.5|45804.5|45814.5|45794.5|4
1634698020000|2021-10-20 02:47:00|45812.3|45792.3|45817|45797|45818.1|45798.1|45807|45787|18
1634698030000|2021-10-20 02:47:10|45812|45792|45797|45777|45814.5|45794.5|45797|45777|15
1634698040000|2021-10-20 02:47:20|45795.9|45775.9|45783.4|45763.4|45795.9|45775.9|45783.4|45763.4|29
1634698050000|2021-10-20 02:47:30|45782|45762|45740.6|45720.6|45782|45762|45739.5|45719.5|31
1634698060000|2021-10-20 02:47:40|45739.5|45719.5|45732|45712|45740.6|45720.6|45730.6|45710.6|18
1634698070000|2021-10-20 02:47:50|45730.9|45710.9|45714.5|45694.5|45732|45712|45714.5|45694.5|23
1634698080000|2021-10-20 02:48:00|45717|45697|45752|45732|45752|45732|45717|45697|70
1634698090000|2021-10-20 02:48:10|45754.5|45734.5|45748.1|45728.1|45765.6|45745.6|45747|45727|13
1634698100000|2021-10-20 02:48:20|45747|45727|45765.6|45745.6|45765.6|45745.6|45742|45722|16
1634698110000|2021-10-20 02:48:30|45767.7|45747.7|45767.7|45747.7|45793.1|45773.1|45764.2|45744.2|88
1634698120000|2021-10-20 02:48:40|45766.3|45746.3|45789.2|45769.2|45794.2|45774.2|45764.2|45744.2|15
1634698130000|2021-10-20 02:48:50|45786.7|45766.7|45774.2|45754.2|45786.7|45766.7|45773.1|45753.1|72
1634698140000|2021-10-20 02:49:00|45775.2|45755.2|45836.3|45816.3|45836.3|45816.3|45775.2|45755.2|58
1634698150000|2021-10-20 02:49:10|45837.4|45817.4|45855.2|45835.2|45857.7|45837.7|45837.4|45817.4|31
1634698160000|2021-10-20 02:49:20|45854.2|45834.2|45819.2|45799.2|45854.2|45834.2|45819.2|45799.2|32
1634698170000|2021-10-20 02:49:30|45818.1|45798.1|45814.2|45794.2|45819.2|45799.2|45811.7|45791.7|14
1634698180000|2021-10-20 02:49:40|45819.2|45799.2|45811.7|45791.7|45819.2|45799.2|45811.7|45791.7|7
1634698190000|2021-10-20 02:49:50|45809.5|45789.5|45800.2|45780.2|45809.5|45789.5|45799.2|45779.2|13
1634698200000|2021-10-20 02:50:00|45804.2|45784.2|45834.2|45814.2|45834.2|45814.2|45793.1|45773.1|30
1634698210000|2021-10-20 02:50:10|45835.2|45815.2|45879.2|45859.2|45879.2|45859.2|45835.2|45815.2|30
1634698220000|2021-10-20 02:50:20|45887.4|45867.4|45874.2|45854.2|45889.9|45869.9|45874.2|45854.2|25
1634698230000|2021-10-20 02:50:30|45875.2|45855.2|45882.7|45862.7|45886.3|45866.3|45875.2|45855.2|22
1634698240000|2021-10-20 02:50:40|45880.6|45860.6|45856.7|45836.7|45880.6|45860.6|45856.7|45836.7|14
1634698250000|2021-10-20 02:50:50|45854.2|45834.2|45881.7|45861.7|45886.3|45866.3|45854.2|45834.2|50
1634698260000|2021-10-20 02:51:00|45880.2|45860.2|45907.7|45887.7|45907.7|45887.7|45880.2|45860.2|33
1634698270000|2021-10-20 02:51:10|45906.7|45886.7|45880.6|45860.6|45908.1|45888.1|45880.6|45860.6|35
1634698280000|2021-10-20 02:51:20|45874.2|45854.2|45904.2|45884.2|45904.2|45884.2|45874.2|45854.2|9
1634698290000|2021-10-20 02:51:30|45902.7|45882.7|45914.9|45894.9|45914.9|45894.9|45899.2|45879.2|10
1634698300000|2021-10-20 02:51:40|45916.3|45896.3|45919.2|45899.2|45932.7|45912.7|45916.3|45896.3|43
1634698310000|2021-10-20 02:51:50|45918.1|45898.1|45934.2|45914.2|45934.2|45914.2|45916.7|45896.7|12
1634698320000|2021-10-20 02:52:00|45936.7|45916.7|45974.2|45954.2|45974.2|45954.2|45934.2|45914.2|35
1634698330000|2021-10-20 02:52:10|45971.7|45951.7|45975.6|45955.6|45984.2|45964.2|45971.7|45951.7|46
1634698340000|2021-10-20 02:52:20|45976.7|45956.7|45986.7|45966.7|45986.7|45966.7|45947.7|45927.7|56
1634698350000|2021-10-20 02:52:30|45989.9|45969.9|45970.2|45950.2|45994.2|45974.2|45970.2|45950.2|34
1634698360000|2021-10-20 02:52:40|45968.8|45948.8|45981.3|45961.3|45985.2|45965.2|45951.3|45931.3|25
1634698370000|2021-10-20 02:52:50|45978.8|45958.8|45970.2|45950.2|45981.3|45961.3|45967.7|45947.7|32
1634698380000|2021-10-20 02:53:00|45968.8|45948.8|45943.8|45923.8|45968.8|45948.8|45943.8|45923.8|15
1634698390000|2021-10-20 02:53:10|45941.3|45921.3|45923.8|45903.8|45943.8|45923.8|45918.8|45898.8|100
1634698400000|2021-10-20 02:53:20|45926.3|45906.3|45911.3|45891.3|45932.7|45912.7|45911.3|45891.3|10
1634698410000|2021-10-20 02:53:30|45908.1|45888.1|45926.3|45906.3|45928.8|45908.8|45898.8|45878.8|19
1634698420000|2021-10-20 02:53:40|45925.2|45905.2|45941.3|45921.3|45941.3|45921.3|45921.3|45901.3|20
1634698430000|2021-10-20 02:53:50|45936.3|45916.3|45916.3|45896.3|45936.3|45916.3|45916.3|45896.3|10
1634698440000|2021-10-20 02:54:00|45915.2|45895.2|45914.9|45894.9|45915.2|45895.2|45906.3|45886.3|8
1634698450000|2021-10-20 02:54:10|45916.3|45896.3|45931.3|45911.3|45931.3|45911.3|45916.3|45896.3|11
1634698460000|2021-10-20 02:54:20|45932.4|45912.4|45931.3|45911.3|45941|45921|45931.3|45911.3|12
1634698470000|2021-10-20 02:54:30|45926.6|45906.6|45929.1|45909.1|45929.1|45909.1|45920.2|45900.2|10
1634698480000|2021-10-20 02:54:40|45931.6|45911.6|45934.1|45914.1|45936.6|45916.6|45931.6|45911.6|11
1634698490000|2021-10-20 02:54:50|45935.2|45915.2|45932|45912|45936.6|45916.6|45932|45912|2
1634698500000|2021-10-20 02:55:00|45929.1|45909.1|45904.1|45884.1|45929.1|45909.1|45904.1|45884.1|25
1634698510000|2021-10-20 02:55:10|45906.6|45886.6|45866.6|45846.6|45906.6|45886.6|45866.6|45846.6|29
1634698520000|2021-10-20 02:55:20|45865.6|45845.6|45884.1|45864.1|45885.2|45865.2|45864.1|45844.1|26
1634698530000|2021-10-20 02:55:30|45885.2|45865.2|45894.1|45874.1|45896.6|45876.6|45885.2|45865.2|22
1634698540000|2021-10-20 02:55:40|45889.1|45869.1|45875.6|45855.6|45889.1|45869.1|45875.6|45855.6|5
1634698550000|2021-10-20 02:55:50|45873.1|45853.1|45874.1|45854.1|45876.6|45856.6|45873.1|45853.1|2
1634698560000|2021-10-20 02:56:00|45873.1|45853.1|45871.6|45851.6|45873.1|45853.1|45871.6|45851.6|10
1634698570000|2021-10-20 02:56:10|45876.6|45856.6|45896.6|45876.6|45899.1|45879.1|45876.6|45856.6|11
1634698580000|2021-10-20 02:56:20|45895.2|45875.2|45882|45862|45895.2|45875.2|45882|45862|4
1634698590000|2021-10-20 02:56:30|45879.1|45859.1|45898.1|45878.1|45898.1|45878.1|45879.1|45859.1|38
1634698610000|2021-10-20 02:56:50|45907.7|45887.7|45917.7|45897.7|45917.7|45897.7|45907.7|45887.7|11
1634698620000|2021-10-20 02:57:00|45922.7|45902.7|45926.6|45906.6|45931.6|45911.6|45922.7|45902.7|7
1634698630000|2021-10-20 02:57:10|45929.1|45909.1|45931.6|45911.6|45931.6|45911.6|45921.6|45901.6|7
1634698640000|2021-10-20 02:57:20|45932.7|45912.7|45933.5|45913.5|45933.5|45913.5|45930.2|45910.2|5
1634698650000|2021-10-20 02:57:30|45937.4|45917.4|45950.2|45930.2|45950.2|45930.2|45937.4|45917.4|14
1634698660000|2021-10-20 02:57:40|45951.3|45931.3|45967.7|45947.7|45968.8|45948.8|45951.3|45931.3|8
1634698670000|2021-10-20 02:57:50|45966.3|45946.3|45961.3|45941.3|45968.8|45948.8|45961.3|45941.3|13
1634698680000|2021-10-20 02:58:00|45958.8|45938.8|45965.2|45945.2|45976.3|45956.3|45958.8|45938.8|15
1634698690000|2021-10-20 02:58:10|45966.3|45946.3|45969.9|45949.9|45973.8|45953.8|45966.3|45946.3|16
1634698700000|2021-10-20 02:58:20|45968.8|45948.8|45968.8|45948.8|45968.8|45948.8|45953.8|45933.8|27
1634698710000|2021-10-20 02:58:30|45971.3|45951.3|45976.3|45956.3|45976.3|45956.3|45971.3|45951.3|5
1634698720000|2021-10-20 02:58:40|45977.7|45957.7|45975.2|45955.2|45981.3|45961.3|45975.2|45955.2|4
1634698730000|2021-10-20 02:58:50|45976|45956|45978.8|45958.8|45978.8|45958.8|45974.9|45954.9|5
1634698740000|2021-10-20 02:59:00|45976.3|45956.3|45976.3|45956.3|45976.3|45956.3|45976.3|45956.3|4
1634698750000|2021-10-20 02:59:10|45977.4|45957.4|45978.8|45958.8|45978.8|45958.8|45977.4|45957.4|3
1634698760000|2021-10-20 02:59:20|45981.3|45961.3|46000.2|45980.2|46000.2|45980.2|45981.3|45961.3|27
1634698770000|2021-10-20 02:59:30|45998|45978|45985.2|45965.2|45998|45978|45985.2|45965.2|16
1634698780000|2021-10-20 02:59:40|45984.1|45964.1|45985.2|45965.2|45988.8|45968.8|45984.1|45964.1|15
1634698790000|2021-10-20 02:59:50|45986.3|45966.3|45987.7|45967.7|45990.2|45970.2|45982.7|45962.7|33
1634698800000|2021-10-20 03:00:00|45982.7|45962.7|46002.7|45982.7|46002.7|45982.7|45977.7|45957.7|25
1634698810000|2021-10-20 03:00:10|46006.3|45986.3|46013.8|45993.8|46013.8|45993.8|46006.3|45986.3|18
1634698820000|2021-10-20 03:00:20|46014.9|45994.9|46014.9|45994.9|46018.5|45998.5|46014.9|45994.9|30
1634698830000|2021-10-20 03:00:30|46013.8|45993.8|46013.8|45993.8|46013.8|45993.8|46013.8|45993.8|9
1634698840000|2021-10-20 03:00:40|46009.9|45989.9|46001.6|45981.6|46009.9|45989.9|46000.5|45980.5|7
1634698850000|2021-10-20 03:00:50|45997.4|45977.4|45996.3|45976.3|45997.4|45977.4|45991.3|45971.3|6
1634698860000|2021-10-20 03:01:00|45991.3|45971.3|45966.3|45946.3|45991.3|45971.3|45966.3|45946.3|28
1634698870000|2021-10-20 03:01:10|45971.3|45951.3|45981.3|45961.3|45981.3|45961.3|45971.3|45951.3|3
1634698880000|2021-10-20 03:01:20|45978.5|45958.5|45961.3|45941.3|45980.2|45960.2|45961.3|45941.3|12
1634698890000|2021-10-20 03:01:30|45956.3|45936.3|45956.3|45936.3|45956.3|45936.3|45954.9|45934.9|3
1634698900000|2021-10-20 03:01:40|45954.9|45934.9|45971.3|45951.3|45976.3|45956.3|45953.8|45933.8|12
1634698910000|2021-10-20 03:01:50|45966.3|45946.3|45975.2|45955.2|45976.3|45956.3|45966.3|45946.3|13
1634698920000|2021-10-20 03:02:00|45972.4|45952.4|45981.3|45961.3|45981.3|45961.3|45966.3|45946.3|18
1634698930000|2021-10-20 03:02:10|45980.2|45960.2|45973.8|45953.8|45980.2|45960.2|45973.8|45953.8|0
1634698940000|2021-10-20 03:02:20|45978.8|45958.8|45988.8|45968.8|45988.8|45968.8|45978.8|45958.8|5
1634698950000|2021-10-20 03:02:30|45991|45971|45993.8|45973.8|45998.5|45978.5|45991|45971|7
1634698960000|2021-10-20 03:02:40|45992.7|45972.7|46010.9|45990.9|46010.9|45990.9|45991.3|45971.3|6
1634698970000|2021-10-20 03:02:50|46012.4|45992.4|46001.3|45981.3|46012.4|45992.4|46001.3|45981.3|13
1634698980000|2021-10-20 03:03:00|45999.9|45979.9|45973.8|45953.8|45999.9|45979.9|45973.8|45953.8|16
1634698990000|2021-10-20 03:03:10|45972.7|45952.7|45975.2|45955.2|45976.3|45956.3|45966.3|45946.3|10
1634699000000|2021-10-20 03:03:20|45974.1|45954.1|45969.1|45949.1|45974.1|45954.1|45969.1|45949.1|1
1634699010000|2021-10-20 03:03:30|45970.2|45950.2|45974.1|45954.1|45974.1|45954.1|45966.6|45946.6|15
1634699020000|2021-10-20 03:03:40|45971.9|45951.9|45984.1|45964.1|45984.1|45964.1|45956.6|45936.6|17
1634699030000|2021-10-20 03:03:50|45989.1|45969.1|45989.1|45969.1|46007.7|45987.7|45989.1|45969.1|12
1634699040000|2021-10-20 03:04:00|45988|45968|46004.1|45984.1|46004.1|45984.1|45984.1|45964.1|15
1634699060000|2021-10-20 03:04:20|46003|45983|45994.1|45974.1|46003|45983|45988|45968|8
1634699070000|2021-10-20 03:04:30|45997.7|45977.7|46021.6|46001.6|46021.6|46001.6|45997.7|45977.7|5
1634699080000|2021-10-20 03:04:40|46024.1|46004.1|46029.1|46009.1|46029.1|46009.1|46024.1|46004.1|12
1634699090000|2021-10-20 03:04:50|46028|46008|46024.1|46004.1|46028|46008|46024.1|46004.1|1
1634699100000|2021-10-20 03:05:00|46021.6|46001.6|46031.6|46011.6|46031.6|46011.6|46021.6|46001.6|6
1634699110000|2021-10-20 03:05:10|46029.1|46009.1|46024.1|46004.1|46029.1|46009.1|46024.1|46004.1|2
1634699120000|2021-10-20 03:05:20|46026.3|46006.3|46027.7|46007.7|46031.6|46011.6|46026.3|46006.3|5
1634699130000|2021-10-20 03:05:30|46026.6|46006.6|46024.1|46004.1|46026.6|46006.6|46024.1|46004.1|9
1634699140000|2021-10-20 03:05:40|46020.2|46000.2|46020.2|46000.2|46020.2|46000.2|46020.2|46000.2|11
1634699150000|2021-10-20 03:05:50|46008.4|45988.4|45996.6|45976.6|46008.4|45988.4|45996.6|45976.6|10
1634699160000|2021-10-20 03:06:00|45994.1|45974.1|46016.6|45996.6|46019.1|45999.1|45994.1|45974.1|9
1634699170000|2021-10-20 03:06:10|46015.5|45995.5|46021.6|46001.6|46021.6|46001.6|46014.1|45994.1|4
1634699180000|2021-10-20 03:06:20|46023|46003|46034.1|46014.1|46044.1|46024.1|46023|46003|15
1634699190000|2021-10-20 03:06:30|46031.6|46011.6|46016.6|45996.6|46031.6|46011.6|46004.1|45984.1|22
1634699200000|2021-10-20 03:06:40|46015.5|45995.5|46014.1|45994.1|46015.5|45995.5|46014.1|45994.1|2
1634699210000|2021-10-20 03:06:50|46009.1|45989.1|46004.1|45984.1|46009.1|45989.1|45999.1|45979.1|12
1634699220000|2021-10-20 03:07:00|46005.2|45985.2|46004.1|45984.1|46005.2|45985.2|46004.1|45984.1|3
1634699230000|2021-10-20 03:07:10|46014.1|45994.1|46019.1|45999.1|46019.1|45999.1|46014.1|45994.1|9
1634699240000|2021-10-20 03:07:20|46020.2|46000.2|46031.6|46011.6|46031.6|46011.6|46020.2|46000.2|6
1634699250000|2021-10-20 03:07:30|46032.7|46012.7|46029.1|46009.1|46032.7|46012.7|46029.1|46009.1|2
1634699260000|2021-10-20 03:07:40|46034.1|46014.1|46034.1|46014.1|46039.1|46019.1|46034.1|46014.1|5
1634699270000|2021-10-20 03:07:50|46031.6|46011.6|46031.3|46011.3|46034.1|46014.1|46029.1|46009.1|7
1634699280000|2021-10-20 03:08:00|46034.1|46014.1|46039.1|46019.1|46039.1|46019.1|46034.1|46014.1|3
1634699290000|2021-10-20 03:08:10|46033|46013|46033|46013|46033|46013|46033|46013|1
1634699300000|2021-10-20 03:08:20|46031.6|46011.6|46029.1|46009.1|46034.1|46014.1|46029.1|46009.1|0
1634699310000|2021-10-20 03:08:30|46031.3|46011.3|46011.6|45991.6|46031.3|46011.3|46010.5|45990.5|9
1634699320000|2021-10-20 03:08:40|46014.4|45994.4|46039.1|46019.1|46044.1|46024.1|46014.4|45994.4|15
1634699330000|2021-10-20 03:08:50|46036.6|46016.6|46034.1|46014.1|46037.7|46017.7|46032.7|46012.7|3
1634699340000|2021-10-20 03:09:00|46031.9|46011.9|46036.6|46016.6|46036.6|46016.6|46029.1|46009.1|2
1634699350000|2021-10-20 03:09:10|46039.1|46019.1|46031.9|46011.9|46039.1|46019.1|46031.9|46011.9|5
1634699360000|2021-10-20 03:09:20|46028|46008|46046.3|46026.3|46046.3|46026.3|46024.1|46004.1|48
1634699380000|2021-10-20 03:09:40|46044.1|46024.1|46044.1|46024.1|46044.1|46024.1|46044.1|46024.1|6
1634699390000|2021-10-20 03:09:50|46045.5|46025.5|46047.7|46027.7|46047.7|46027.7|46045.5|46025.5|4
1634699400000|2021-10-20 03:10:00|46048.8|46028.8|46041.6|46021.6|46048.8|46028.8|46041.6|46021.6|5
1634699410000|2021-10-20 03:10:10|46040.5|46020.5|46037.3|46017.3|46041.6|46021.6|46037.3|46017.3|4
1634699420000|2021-10-20 03:10:20|46038.4|46018.4|46041.3|46021.3|46041.3|46021.3|46038.4|46018.4|0
1634699430000|2021-10-20 03:10:30|46042.3|46022.3|46046.3|46026.3|46046.3|46026.3|46042.3|46022.3|3
1634699440000|2021-10-20 03:10:40|46045.2|46025.2|46043.8|46023.8|46045.2|46025.2|46042.7|46022.7|2
1634699450000|2021-10-20 03:10:50|46042.7|46022.7|46035.2|46015.2|46042.7|46022.7|46035.2|46015.2|5
1634699460000|2021-10-20 03:11:00|46036.3|46016.3|46027.7|46007.7|46036.3|46016.3|46027.7|46007.7|4
1634699470000|2021-10-20 03:11:10|46028.8|46008.8|46016.3|45996.3|46028.8|46008.8|46016.3|45996.3|3
1634699480000|2021-10-20 03:11:20|46017.7|45997.7|46024.8|46004.8|46024.8|46004.8|46017.7|45997.7|5
1634699490000|2021-10-20 03:11:30|46026.3|46006.3|46032.7|46012.7|46032.7|46012.7|46026.3|46006.3|1
1634699500000|2021-10-20 03:11:40|46033.8|46013.8|46041.3|46021.3|46043.4|46023.4|46033.8|46013.8|5
1634699510000|2021-10-20 03:11:50|46044.8|46024.8|46036.3|46016.3|46051.3|46031.3|46036.3|46016.3|13
1634699520000|2021-10-20 03:12:00|46035.2|46015.2|46036.3|46016.3|46036.3|46016.3|46031.3|46011.3|0
1634699530000|2021-10-20 03:12:10|46032.7|46012.7|46031.3|46011.3|46032.7|46012.7|46028.8|46008.8|10
1634699540000|2021-10-20 03:12:20|46032.7|46012.7|46013.8|45993.8|46032.7|46012.7|46013.8|45993.8|3
1634699550000|2021-10-20 03:12:30|46012.3|45992.3|46011.3|45991.3|46013.8|45993.8|46011.3|45991.3|1
1634699560000|2021-10-20 03:12:40|46012.7|45992.7|46006.3|45986.3|46013.8|45993.8|46006.3|45986.3|3
1634699570000|2021-10-20 03:12:50|46004.1|45984.1|46001.3|45981.3|46004.1|45984.1|46001.3|45981.3|2
1634699580000|2021-10-20 03:13:00|45996.3|45976.3|45996.3|45976.3|45999.8|45979.8|45996.3|45976.3|2
1634699590000|2021-10-20 03:13:10|45993.8|45973.8|45996.2|45976.2|45996.2|45976.2|45992.7|45972.7|6
1634699600000|2021-10-20 03:13:20|45993.7|45973.7|45990.2|45970.2|45993.7|45973.7|45990.2|45970.2|1
1634699610000|2021-10-20 03:13:30|45989.1|45969.1|45972.7|45952.7|45989.1|45969.1|45972.7|45952.7|3
1634699620000|2021-10-20 03:13:40|45971.2|45951.2|45969.8|45949.8|45972.7|45952.7|45968.7|45948.7|5
1634699630000|2021-10-20 03:13:50|45971.2|45951.2|45973.7|45953.7|45973.7|45953.7|45971.2|45951.2|5
1634699640000|2021-10-20 03:14:00|45972.7|45952.7|45978.7|45958.7|45978.7|45958.7|45968.7|45948.7|2
1634699650000|2021-10-20 03:14:10|45976.2|45956.2|45984.8|45964.8|45984.8|45964.8|45976.2|45956.2|2
1634699660000|2021-10-20 03:14:20|45987.3|45967.3|45997.7|45977.7|46001.2|45981.2|45987.3|45967.3|16
1634699670000|2021-10-20 03:14:30|45998.7|45978.7|46000.2|45980.2|46001.2|45981.2|45997.7|45977.7|3
1634699680000|2021-10-20 03:14:40|45998.7|45978.7|45997.7|45977.7|45998.7|45978.7|45997.7|45977.7|2
1634699690000|2021-10-20 03:14:50|45999.1|45979.1|45997.7|45977.7|46001.2|45981.2|45997.7|45977.7|2
1634699700000|2021-10-20 03:15:00|46000.2|45980.2|45991.2|45971.2|46003.7|45983.7|45991.2|45971.2|8
1634699710000|2021-10-20 03:15:10|45986.2|45966.2|45961.2|45941.2|45986.2|45966.2|45953.7|45933.7|37
1634699720000|2021-10-20 03:15:20|45959.8|45939.8|45953.7|45933.7|45965.2|45945.2|45953.7|45933.7|13
1634699730000|2021-10-20 03:15:30|45952.7|45932.7|45951.2|45931.2|45956.2|45936.2|45951.2|45931.2|7
1634699740000|2021-10-20 03:15:40|45953.7|45933.7|45971.2|45951.2|45971.2|45951.2|45953.7|45933.7|7
1634699750000|2021-10-20 03:15:50|45976.2|45956.2|45982.7|45962.7|45982.7|45962.7|45976.2|45956.2|7
1634699760000|2021-10-20 03:16:00|45985.2|45965.2|45981.2|45961.2|45985.2|45965.2|45981.2|45961.2|3
1634699770000|2021-10-20 03:16:10|45982.3|45962.3|45983.7|45963.7|45983.7|45963.7|45982.3|45962.3|1
1634699780000|2021-10-20 03:16:20|45987|45967|45986.2|45966.2|45996.2|45976.2|45983.7|45963.7|11
1634699790000|2021-10-20 03:16:30|45985.2|45965.2|45986.2|45966.2|45986.2|45966.2|45982.7|45962.7|2
1634699800000|2021-10-20 03:16:40|45988.7|45968.7|45986.2|45966.2|45988.7|45968.7|45983.7|45963.7|4
1634699810000|2021-10-20 03:16:50|45991.2|45971.2|45991.2|45971.2|45991.2|45971.2|45991.2|45971.2|0
1634699820000|2021-10-20 03:17:00|45990.2|45970.2|45986.2|45966.2|45990.2|45970.2|45986.2|45966.2|1
1634699830000|2021-10-20 03:17:10|45984.8|45964.8|45966.2|45946.2|45986.2|45966.2|45966.2|45946.2|11
1634699840000|2021-10-20 03:17:20|45965.2|45945.2|45968.7|45948.7|45968.7|45948.7|45964.8|45944.8|1
1634699850000|2021-10-20 03:17:30|45969.8|45949.8|45989.8|45969.8|45989.8|45969.8|45969.8|45949.8|10
1634699860000|2021-10-20 03:17:40|45992.7|45972.7|46008.4|45988.4|46008.4|45988.4|45992.7|45972.7|4
1634699870000|2021-10-20 03:17:50|46011.2|45991.2|46019.8|45999.8|46022.7|46002.7|46011.2|45991.2|13
1634699880000|2021-10-20 03:18:00|46021.2|46001.2|46032.3|46012.3|46032.3|46012.3|46021.2|46001.2|5
1634699890000|2021-10-20 03:18:10|46036.2|46016.2|46032.7|46012.7|46036.2|46016.2|46031.2|46011.2|3
1634699900000|2021-10-20 03:18:20|46033.7|46013.7|46033.7|46013.7|46035.2|46015.2|46033.7|46013.7|2
1634699910000|2021-10-20 03:18:30|46038.7|46018.7|46043.7|46023.7|46043.7|46023.7|46038.7|46018.7|5
1634699920000|2021-10-20 03:18:40|46044.8|46024.8|46046.2|46026.2|46048.7|46028.7|46044.8|46024.8|6
1634699930000|2021-10-20 03:18:50|46043.7|46023.7|46018.7|45998.7|46043.7|46023.7|46018.7|45998.7|17
1634699940000|2021-10-20 03:19:00|46015.1|45995.1|46011.2|45991.2|46015.1|45995.1|46011.2|45991.2|10
1634699950000|2021-10-20 03:19:10|46012.6|45992.6|45996.2|45976.2|46012.6|45992.6|45996.2|45976.2|4
1634699960000|2021-10-20 03:19:20|45991.2|45971.2|45998.7|45978.7|45998.7|45978.7|45991.2|45971.2|6
1634699970000|2021-10-20 03:19:30|45999.8|45979.8|46003.7|45983.7|46003.7|45983.7|45999.8|45979.8|5
1634699980000|2021-10-20 03:19:40|46006.2|45986.2|46028.7|46008.7|46031.2|46011.2|46006.2|45986.2|3
1634699990000|2021-10-20 03:19:50|46026.2|46006.2|46021.2|46001.2|46026.2|46006.2|46021.2|46001.2|5
1634700000000|2021-10-20 03:20:00|46022.3|46002.3|46026.2|46006.2|46026.2|46006.2|46021.2|46001.2|3
1634700010000|2021-10-20 03:20:10|||||||||4
1634700020000|2021-10-20 03:20:20|46027.3|46007.3|46032.3|46012.3|46032.3|46012.3|46027.3|46007.3|4
1634700030000|2021-10-20 03:20:30|46031.2|46011.2|46044.8|46024.8|46044.8|46024.8|46031.2|46011.2|10
1634700040000|2021-10-20 03:20:40|46041.2|46021.2|46044.8|46024.8|46047.3|46027.3|46041.2|46021.2|6
1634700050000|2021-10-20 03:20:50|46042.6|46022.6|46040.1|46020.1|46046.2|46026.2|46040.1|46020.1|10
1634700060000|2021-10-20 03:21:00|46041.2|46021.2|46041.2|46021.2|46046.2|46026.2|46041.2|46021.2|6
1634700070000|2021-10-20 03:21:10|46038.7|46018.7|46044.8|46024.8|46044.8|46024.8|46038.7|46018.7|2
1634700080000|2021-10-20 03:21:20|46043.7|46023.7|46041.2|46021.2|46043.7|46023.7|46041.2|46021.2|6
1634700090000|2021-10-20 03:21:30|46038.7|46018.7|46036.2|46016.2|46039.8|46019.8|46036.2|46016.2|3
1634700100000|2021-10-20 03:21:40|46037.3|46017.3|46074.8|46054.8|46074.8|46054.8|46037.3|46017.3|22
1634700110000|2021-10-20 03:21:50|46076.2|46056.2|46093.4|46073.4|46093.4|46073.4|46076.2|46056.2|12
1634700120000|2021-10-20 03:22:00|46089.8|46069.8|46108.4|46088.4|46108.4|46088.4|46089.8|46069.8|20
1634700130000|2021-10-20 03:22:10|46107.3|46087.3|46103.7|46083.7|46108.7|46088.7|46102.3|46082.3|11
1634700140000|2021-10-20 03:22:20|46101.2|46081.2|46095.1|46075.1|46101.2|46081.2|46088.7|46068.7|29
1634700150000|2021-10-20 03:22:30|46093.7|46073.7|46103.7|46083.7|46103.7|46083.7|46093.7|46073.7|4
1634700160000|2021-10-20 03:22:40|46102.6|46082.6|46091.2|46071.2|46102.6|46082.6|46091.2|46071.2|9
1634700170000|2021-10-20 03:22:50|46090.1|46070.1|46099.8|46079.8|46099.8|46079.8|46090.1|46070.1|3
1634700180000|2021-10-20 03:23:00|46101.2|46081.2|46110.1|46090.1|46110.1|46090.1|46101.2|46081.2|10
1634700190000|2021-10-20 03:23:10|46107.6|46087.6|46101.2|46081.2|46107.6|46087.6|46091.2|46071.2|11
1634700200000|2021-10-20 03:23:20|46098.7|46078.7|46099.8|46079.8|46108.7|46088.7|46098.7|46078.7|12
1634700210000|2021-10-20 03:23:30|46101.2|46081.2|46093.7|46073.7|46101.2|46081.2|46091.2|46071.2|3
1634700220000|2021-10-20 03:23:40|46088.7|46068.7|46091.2|46071.2|46091.2|46071.2|46088.7|46068.7|3
1634700230000|2021-10-20 03:23:50|46092.6|46072.6|46094|46074|46095.1|46075.1|46092.6|46072.6|4
1634700240000|2021-10-20 03:24:00|46093|46073|46090.5|46070.5|46094|46074|46090.5|46070.5|5
1634700250000|2021-10-20 03:24:10|46089|46069|46076.5|46056.5|46089|46069|46076.5|46056.5|6
1634700260000|2021-10-20 03:24:20|46079|46059|46079|46059|46083|46063|46079|46059|8
1634700270000|2021-10-20 03:24:30|46084|46064|46113.6|46093.6|46113.6|46093.6|46084|46064|45
1634700280000|2021-10-20 03:24:40|46112.6|46092.6|46119.7|46099.7|46126.1|46106.1|46112.6|46092.6|31
1634700290000|2021-10-20 03:24:50|46122.2|46102.2|46119.7|46099.7|46122.2|46102.2|46119.7|46099.7|5
1634700300000|2021-10-20 03:25:00|46120.8|46100.8|46129.4|46109.4|46129.4|46109.4|46120.8|46100.8|7
1634700310000|2021-10-20 03:25:10|46126.9|46106.9|46111.1|46091.1|46130.8|46110.8|46111.1|46091.1|21
1634700320000|2021-10-20 03:25:20|46110.1|46090.1|46111.1|46091.1|46111.1|46091.1|46107.5|46087.5|2
1634700330000|2021-10-20 03:25:30|46114.7|46094.7|46119.4|46099.4|46119.4|46099.4|46114.7|46094.7|2
1634700340000|2021-10-20 03:25:40|46123.3|46103.3|46123.3|46103.3|46123.3|46103.3|46123.3|46103.3|0
1634700350000|2021-10-20 03:25:50|46125.8|46105.8|46159.4|46139.4|46159.4|46139.4|46125.8|46105.8|17
1634700360000|2021-10-20 03:26:00|46164.4|46144.4|46169.7|46149.7|46181.9|46161.9|46164.4|46144.4|37
1634700370000|2021-10-20 03:26:10|46164.7|46144.7|46139.7|46119.7|46164.7|46144.7|46139.7|46119.7|13
1634700380000|2021-10-20 03:26:20|46140.8|46120.8|46145.8|46125.8|46145.8|46125.8|46140.8|46120.8|7
1634700390000|2021-10-20 03:26:30|46144.7|46124.7|46134.7|46114.7|46144.7|46124.7|46134.7|46114.7|4
1634700400000|2021-10-20 03:26:40|46140.5|46120.5|46144.4|46124.4|46144.4|46124.4|46140.5|46120.5|3
1634700410000|2021-10-20 03:26:50|46143.3|46123.3|46134.7|46114.7|46143.3|46123.3|46134.7|46114.7|3
1634700420000|2021-10-20 03:27:00|46130.8|46110.8|46130.8|46110.8|46132.2|46112.2|46127.2|46107.2|5
1634700430000|2021-10-20 03:27:10|46133.6|46113.6|46144.7|46124.7|46144.7|46124.7|46133.6|46113.6|3
1634700440000|2021-10-20 03:27:20|46142.5|46122.5|46144.7|46124.7|46144.7|46124.7|46139.7|46119.7|1
1634700450000|2021-10-20 03:27:30|46147.2|46127.2|46144.7|46124.7|46147.2|46127.2|46144.7|46124.7|3
1634700460000|2021-10-20 03:27:40|46146.1|46126.1|46126.1|46106.1|46146.1|46126.1|46126.1|46106.1|0
1634700470000|2021-10-20 03:27:50|46124.7|46104.7|46137.2|46117.2|46137.2|46117.2|46124.7|46104.7|4
1634700480000|2021-10-20 03:28:00|46135.8|46115.8|46129.7|46109.7|46139.7|46119.7|46129.7|46109.7|11
1634700490000|2021-10-20 03:28:10|46130.8|46110.8|46131.9|46111.9|46131.9|46111.9|46130.8|46110.8|2
1634700500000|2021-10-20 03:28:20|46129.7|46109.7|46134.7|46114.7|46134.7|46114.7|46129.7|46109.7|0
1634700510000|2021-10-20 03:28:30|46136.1|46116.1|46134.7|46114.7|46137.2|46117.2|46134.7|46114.7|1
1634700520000|2021-10-20 03:28:40|46136.9|46116.9|46134.7|46114.7|46139.7|46119.7|46134.7|46114.7|1
1634700530000|2021-10-20 03:28:50|46132.5|46112.5|46127.2|46107.2|46132.5|46112.5|46127.2|46107.2|0
1634700540000|2021-10-20 03:29:00|46125|46105|46116.1|46096.1|46125|46105|46116.1|46096.1|6
1634700550000|2021-10-20 03:29:10|46118.6|46098.6|46118.3|46098.3|46119.7|46099.7|46114.7|46094.7|4
1634700560000|2021-10-20 03:29:20|46116.9|46096.9|46119.7|46099.7|46119.7|46099.7|46114.7|46094.7|2
1634700570000|2021-10-20 03:29:30|46117.2|46097.2|46119.7|46099.7|46119.7|46099.7|46117.2|46097.2|6
1634700580000|2021-10-20 03:29:40|46121.1|46101.1|46112.2|46092.2|46124.7|46104.7|46112.2|46092.2|3
1634700590000|2021-10-20 03:29:50|46110|46090|46109.7|46089.7|46110|46090|46107.5|46087.5|6
1634700600000|2021-10-20 03:30:00|46107.2|46087.2|46107.2|46087.2|46109.7|46089.7|46104.7|46084.7|8
1634700610000|2021-10-20 03:30:10|46108.6|46088.6|46109.7|46089.7|46109.7|46089.7|46108.6|46088.6|3
1634700620000|2021-10-20 03:30:20|46114.7|46094.7|46117.2|46097.2|46118.3|46098.3|46114.7|46094.7|5
1634700630000|2021-10-20 03:30:30|46118.3|46098.3|46118.3|46098.3|46118.3|46098.3|46118.3|46098.3|1
1634700640000|2021-10-20 03:30:40|46117.2|46097.2|46122.2|46102.2|46122.2|46102.2|46117.2|46097.2|4
1634700650000|2021-10-20 03:30:50|||||||||1
1634700660000|2021-10-20 03:31:00|46124.7|46104.7|46127.2|46107.2|46128.6|46108.6|46124.7|46104.7|2
1634700670000|2021-10-20 03:31:10|46128.6|46108.6|46129.7|46109.7|46129.7|46109.7|46128.6|46108.6|1
1634700680000|2021-10-20 03:31:20|||||||||1
1634700690000|2021-10-20 03:31:30|46131.1|46111.1|46132.2|46112.2|46132.2|46112.2|46131.1|46111.1|1
1634700700000|2021-10-20 03:31:40|46130.8|46110.8|46134.7|46114.7|46135.8|46115.8|46129.7|46109.7|3
1634700710000|2021-10-20 03:31:50|46135.8|46115.8|46137.2|46117.2|46137.2|46117.2|46135.8|46115.8|0
1634700720000|2021-10-20 03:32:00|46138.6|46118.6|46139.7|46119.7|46139.7|46119.7|46137.2|46117.2|3
1634700730000|2021-10-20 03:32:10|46138.6|46118.6|46137.2|46117.2|46139.7|46119.7|46137.2|46117.2|2
1634700750000|2021-10-20 03:32:30|46139.7|46119.7|46139.7|46119.7|46139.7|46119.7|46139.7|46119.7|5
1634700760000|2021-10-20 03:32:40|46137.2|46117.2|46139.7|46119.7|46139.7|46119.7|46137.2|46117.2|2
1634700770000|2021-10-20 03:32:50|||||||||1
1634700780000|2021-10-20 03:33:00|46141.1|46121.1|46141.1|46121.1|46141.1|46121.1|46141.1|46121.1|2
1634700790000|2021-10-20 03:33:10|46139.7|46119.7|46139.7|46119.7|46139.7|46119.7|46139.7|46119.7|1
1634700820000|2021-10-20 03:33:40|||||||||1
1634700830000|2021-10-20 03:33:50|||||||||2
1634700840000|2021-10-20 03:34:00|46137.2|46117.2|46132.2|46112.2|46139.7|46119.7|46132.2|46112.2|6
1634700850000|2021-10-20 03:34:10|46133.6|46113.6|46127.2|46107.2|46134.7|46114.7|46127.2|46107.2|3
1634700860000|2021-10-20 03:34:20|||||||||1
1634700870000|2021-10-20 03:34:30|46124.7|46104.7|46119.7|46099.7|46124.7|46104.7|46119.7|46099.7|1
1634700880000|2021-10-20 03:34:40|46118.6|46098.6|46117.2|46097.2|46118.6|46098.6|46114.7|46094.7|2
1634700890000|2021-10-20 03:34:50|46118.6|46098.6|46118.6|46098.6|46118.6|46098.6|46118.6|46098.6|1
1634700900000|2021-10-20 03:35:00|46117.2|46097.2|46117.5|46097.5|46118.6|46098.6|46117.2|46097.2|5
1634700910000|2021-10-20 03:35:10|46114.7|46094.7|46113.6|46093.6|46114.7|46094.7|46113.6|46093.6|0
1634700920000|2021-10-20 03:35:20|46114.7|46094.7|46114.7|46094.7|46114.7|46094.7|46114.7|46094.7|0
1634700930000|2021-10-20 03:35:30|||||||||2
1634700940000|2021-10-20 03:35:40|46124.7|46104.7|46124.7|46104.7|46124.7|46104.7|46124.7|46104.7|2
1634700970000|2021-10-20 03:36:10|46125.8|46105.8|46124.7|46104.7|46129.7|46109.7|46124.7|46104.7|0
1634701000000|2021-10-20 03:36:40|46120|46100|46120|46100|46120|46100|46120|46100|6
1634701010000|2021-10-20 03:36:50|46113.6|46093.6|46113.6|46093.6|46113.6|46093.6|46113.6|46093.6|2
1634701020000|2021-10-20 03:37:00|46112.2|46092.2|46109.7|46089.7|46112.2|46092.2|46109.7|46089.7|0
1634701030000|2021-10-20 03:37:10|46106.1|46086.1|46106.1|46086.1|46106.1|46086.1|46106.1|46086.1|4
1634701040000|2021-10-20 03:37:20|46105|46085|46105|46085|46105|46085|46105|46085|7
1634701050000|2021-10-20 03:37:30|46103.6|46083.6|46103.6|46083.6|46103.6|46083.6|46103.6|46083.6|1
1634701070000|2021-10-20 03:37:50|46104.7|46084.7|46099.7|46079.7|46104.7|46084.7|46099.7|46079.7|2
1634701080000|2021-10-20 03:38:00|46098.6|46078.6|46094.7|46074.7|46098.6|46078.6|46094.7|46074.7|1
1634701090000|2021-10-20 03:38:10|||||||||2
1634701100000|2021-10-20 03:38:20|46103.3|46083.3|46104.3|46084.3|46104.3|46084.3|46103.3|46083.3|11
1634701110000|2021-10-20 03:38:30|46119.3|46099.3|46101.5|46081.5|46124.7|46104.7|46101.5|46081.5|22
1634701120000|2021-10-20 03:38:40|46100.4|46080.4|46088.6|46068.6|46100.4|46080.4|46088.6|46068.6|2
1634701130000|2021-10-20 03:38:50|46092.2|46072.2|46088.3|46068.3|46092.2|46072.2|46088.3|46068.3|2
1634701140000|2021-10-20 03:39:00|46084.7|46064.7|46083.6|46063.6|46084.7|46064.7|46083.6|46063.6|2
1634701150000|2021-10-20 03:39:10|46082.2|46062.2|46082.2|46062.2|46082.2|46062.2|46082.2|46062.2|2
1634701160000|2021-10-20 03:39:20|46079.7|46059.7|46077.2|46057.2|46079.7|46059.7|46077.2|46057.2|3
1634701170000|2021-10-20 03:39:30|46071.1|46051.1|46071.1|46051.1|46071.1|46051.1|46071.1|46051.1|6
1634701180000|2021-10-20 03:39:40|||||||||3
1634701210000|2021-10-20 03:40:10|46072.2|46052.2|46073.3|46053.3|46073.3|46053.3|46072.2|46052.2|2
1634701220000|2021-10-20 03:40:20|46075.8|46055.8|46073.3|46053.3|46075.8|46055.8|46073.3|46053.3|2
1634701230000|2021-10-20 03:40:30|46074.3|46054.3|46076.8|46056.8|46076.8|46056.8|46074.3|46054.3|1
1634701270000|2021-10-20 03:41:10|||||||||1
1634701290000|2021-10-20 03:41:30|46078.2|46058.2|46077.2|46057.2|46078.2|46058.2|46077.2|46057.2|2
1634701310000|2021-10-20 03:41:50|||||||||4
1634701320000|2021-10-20 03:42:00|||||||||1
1634701340000|2021-10-20 03:42:20|||||||||1
1634701350000|2021-10-20 03:42:30|||||||||2
1634701360000|2021-10-20 03:42:40|||||||||1
1634701370000|2021-10-20 03:42:50|46074.7|46054.7|46073.2|46053.2|46074.7|46054.7|46073.2|46053.2|1
1634701380000|2021-10-20 03:43:00|46074.7|46054.7|46069.7|46049.7|46074.7|46054.7|46069.7|46049.7|1
1634701390000|2021-10-20 03:43:10|||||||||1
1634701420000|2021-10-20 03:43:40|46068.2|46048.2|46067.2|46047.2|46068.2|46048.2|46066.1|46046.1|2
1634701430000|2021-10-20 03:43:50|46069.7|46049.7|46069.7|46049.7|46069.7|46049.7|46069.7|46049.7|0
1634701440000|2021-10-20 03:44:00|46070.7|46050.7|46071.8|46051.8|46071.8|46051.8|46070.7|46050.7|1
1634701450000|2021-10-20 03:44:10|46070.7|46050.7|46073.2|46053.2|46073.2|46053.2|46069.7|46049.7|2
1634701460000|2021-10-20 03:44:20|46070.7|46050.7|46073.2|46053.2|46073.2|46053.2|46070.7|46050.7|1
1634701470000|2021-10-20 03:44:30|46071.8|46051.8|46071.8|46051.8|46071.8|46051.8|46071.8|46051.8|11
1634701480000|2021-10-20 03:44:40|46070.7|46050.7|46070.7|46050.7|46073.2|46053.2|46070.7|46050.7|0
1634701490000|2021-10-20 03:44:50|46071.8|46051.8|46075.7|46055.7|46075.7|46055.7|46071.8|46051.8|0
1634701500000|2021-10-20 03:45:00|46070.7|46050.7|46070.7|46050.7|46070.7|46050.7|46070.7|46050.7|12
1634701510000|2021-10-20 03:45:10|46069.7|46049.7|46065.7|46045.7|46069.7|46049.7|46065.7|46045.7|8
1634701530000|2021-10-20 03:45:30|46068.2|46048.2|46068.2|46048.2|46068.2|46048.2|46068.2|46048.2|4
1634701540000|2021-10-20 03:45:40|46069.7|46049.7|46070.7|46050.7|46070.7|46050.7|46068.2|46048.2|1
1634701570000|2021-10-20 03:46:10|46073.2|46053.2|46073.2|46053.2|46073.2|46053.2|46073.2|46053.2|3
1634701610000|2021-10-20 03:46:50|||||||||7
1634701620000|2021-10-20 03:47:00|46072.1|46052.1|46070.7|46050.7|46072.1|46052.1|46070.7|46050.7|0
1634701630000|2021-10-20 03:47:10|46069.6|46049.6|46068.2|46048.2|46069.6|46049.6|46068.2|46048.2|0
1634701660000|2021-10-20 03:47:40|||||||||1
1634701670000|2021-10-20 03:47:50|46070.7|46050.7|46069.6|46049.6|46070.7|46050.7|46069.6|46049.6|1
1634701680000|2021-10-20 03:48:00|46071.1|46051.1|46072.1|46052.1|46072.1|46052.1|46071.1|46051.1|2
1634701690000|2021-10-20 03:48:10|46069.6|46049.6|46069.6|46049.6|46069.6|46049.6|46069.6|46049.6|0
1634701700000|2021-10-20 03:48:20|46068.2|46048.2|46068.2|46048.2|46068.2|46048.2|46068.2|46048.2|1
1634701710000|2021-10-20 03:48:30|46073.2|46053.2|46073.2|46053.2|46073.2|46053.2|46073.2|46053.2|2
1634701720000|2021-10-20 03:48:40|||||||||1
1634701730000|2021-10-20 03:48:50|46072.1|46052.1|46073.2|46053.2|46073.2|46053.2|46070.7|46050.7|1
1634701740000|2021-10-20 03:49:00|46072.1|46052.1|46073.2|46053.2|46073.2|46053.2|46070.7|46050.7|1
1634701760000|2021-10-20 03:49:20|46072.1|46052.1|46070.7|46050.7|46072.1|46052.1|46070.7|46050.7|3
1634701770000|2021-10-20 03:49:30|46068.2|46048.2|46068.2|46048.2|46068.2|46048.2|46068.2|46048.2|0
1634701780000|2021-10-20 03:49:40|46065.7|46045.7|46065.7|46045.7|46065.7|46045.7|46065.7|46045.7|0
1634701790000|2021-10-20 03:49:50|46063.2|46043.2|46063.2|46043.2|46063.2|46043.2|46063.2|46043.2|1
1634701830000|2021-10-20 03:50:30|||||||||2
1634701850000|2021-10-20 03:50:50|46060.7|46040.7|46057.9|46037.9|46060.7|46040.7|46057.9|46037.9|16
1634701870000|2021-10-20 03:51:10|46056.5|46036.5|46056.5|46036.5|46056.5|46036.5|46056.5|46036.5|1
1634701890000|2021-10-20 03:51:30|46057.9|46037.9|46057.9|46037.9|46057.9|46037.9|46057.9|46037.9|1
1634701910000|2021-10-20 03:51:50|46056.5|46036.5|46056.5|46036.5|46056.5|46036.5|46056.5|46036.5|0
1634701920000|2021-10-20 03:52:00|46055.7|46035.7|46045.7|46025.7|46055.7|46035.7|46045.7|46025.7|3
1634701930000|2021-10-20 03:52:10|||||||||5
1634701940000|2021-10-20 03:52:20|||||||||1
1634701950000|2021-10-20 03:52:30|46050.7|46030.7|46054.3|46034.3|46054.3|46034.3|46050.7|46030.7|12
1634701960000|2021-10-20 03:52:40|46055.4|46035.4|46056.8|46036.8|46056.8|46036.8|46055.4|46035.4|0
1634701990000|2021-10-20 03:53:10|46061.8|46041.8|46061.8|46041.8|46061.8|46041.8|46060.7|46040.7|9
1634702020000|2021-10-20 03:53:40|46060.4|46040.4|46058.2|46038.2|46060.4|46040.4|46058.2|46038.2|1
1634702030000|2021-10-20 03:53:50|46063.2|46043.2|46058.2|46038.2|46063.2|46043.2|46058.2|46038.2|3
1634702040000|2021-10-20 03:54:00|46061|46041|46058.2|46038.2|46063.2|46043.2|46058.2|46038.2|2
1634702080000|2021-10-20 03:54:40|||||||||1
1634702090000|2021-10-20 03:54:50|||||||||2
1634702100000|2021-10-20 03:55:00|46057.1|46037.1|46053.2|46033.2|46057.1|46037.1|46053.2|46033.2|4
1634702110000|2021-10-20 03:55:10|||||||||2
1634702120000|2021-10-20 03:55:20|46048.2|46028.2|46048.2|46028.2|46048.2|46028.2|46048.2|46028.2|4
1634702140000|2021-10-20 03:55:40|||||||||1
1634702180000|2021-10-20 03:56:20|||||||||4
1634702190000|2021-10-20 03:56:30|46046|46026|46043.2|46023.2|46046|46026|46043.2|46023.2|0
1634702250000|2021-10-20 03:57:30|46045.7|46025.7|46050.7|46030.7|46051.8|46031.8|46045.7|46025.7|3
1634702260000|2021-10-20 03:57:40|46051.8|46031.8|46053.2|46033.2|46053.2|46033.2|46051.8|46031.8|0
1634702270000|2021-10-20 03:57:50|46051.8|46031.8|46050.7|46030.7|46051.8|46031.8|46050.7|46030.7|1
1634702290000|2021-10-20 03:58:10|46051.8|46031.8|46053.2|46033.2|46053.2|46033.2|46051.8|46031.8|0
1634702310000|2021-10-20 03:58:30|46049.3|46029.3|46049.3|46029.3|46049.3|46029.3|46049.3|46029.3|1
1634702320000|2021-10-20 03:58:40|||||||||1
1634702330000|2021-10-20 03:58:50|46048.2|46028.2|46048.2|46028.2|46048.2|46028.2|46048.2|46028.2|0
1634702360000|2021-10-20 03:59:20|46047.1|46027.1|46045.7|46025.7|46047.1|46027.1|46045.7|46025.7|0
1634702380000|2021-10-20 03:59:40|46048.2|46028.2|46048.2|46028.2|46048.2|46028.2|46048.2|46028.2|0
1634702390000|2021-10-20 03:59:50|46050.7|46030.7|46050.7|46030.7|46050.7|46030.7|46050.7|46030.7|0
1634702400000|2021-10-20 04:00:00|46053.2|46033.2|46053.2|46033.2|46053.2|46033.2|46053.2|46033.2|0
1634702410000|2021-10-20 04:00:10|46054.6|46034.6|46059.3|46039.3|46059.3|46039.3|46054.6|46034.6|4
1634702420000|2021-10-20 04:00:20|46060.7|46040.7|46060.7|46040.7|46060.7|46040.7|46060.7|46040.7|0
1634702430000|2021-10-20 04:00:30|46065.7|46045.7|46078.2|46058.2|46078.2|46058.2|46065.7|46045.7|19
1634702440000|2021-10-20 04:00:40|46080.7|46060.7|46080.7|46060.7|46084.3|46064.3|46080.7|46060.7|5
1634702450000|2021-10-20 04:00:50|46083.2|46063.2|46083.2|46063.2|46083.2|46063.2|46083.2|46063.2|2
1634702460000|2021-10-20 04:01:00|46082.1|46062.1|46082.1|46062.1|46082.1|46062.1|46082.1|46062.1|2
1634702470000|2021-10-20 04:01:10|46079.6|46059.6|46082.1|46062.1|46084.3|46064.3|46079.6|46059.6|4
1634702480000|2021-10-20 04:01:20|46083.2|46063.2|46083.2|46063.2|46083.2|46063.2|46083.2|46063.2|0
1634702490000|2021-10-20 04:01:30|||||||||1
1634702500000|2021-10-20 04:01:40|46084.6|46064.6|46086.8|46066.8|46086.8|46066.8|46084.3|46064.3|7
1634702510000|2021-10-20 04:01:50|46084.3|46064.3|46084.3|46064.3|46084.3|46064.3|46084.3|46064.3|0
1634702530000|2021-10-20 04:02:10|||||||||2
1634702550000|2021-10-20 04:02:30|46083.2|46063.2|46083.2|46063.2|46083.2|46063.2|46083.2|46063.2|3
1634702560000|2021-10-20 04:02:40|46080.3|46060.3|46073.2|46053.2|46080.3|46060.3|46073.2|46053.2|10
1634702590000|2021-10-20 04:03:10|||||||||1
1634702600000|2021-10-20 04:03:20|46068.2|46048.2|46068.2|46048.2|46068.2|46048.2|46068.2|46048.2|3
1634702630000|2021-10-20 04:03:50|46066|46046|46063.2|46043.2|46066|46046|46063.2|46043.2|4
1634702640000|2021-10-20 04:04:00|||||||||3
1634702650000|2021-10-20 04:04:10|||||||||2
1634702670000|2021-10-20 04:04:30|46062.1|46042.1|46061.8|46041.8|46063.2|46043.2|46060.7|46040.7|3
1634702680000|2021-10-20 04:04:40|46063.2|46043.2|46060.7|46040.7|46063.2|46043.2|46060.7|46040.7|1
1634702690000|2021-10-20 04:04:50|46063.2|46043.2|46063.2|46043.2|46063.2|46043.2|46063.2|46043.2|4
1634702710000|2021-10-20 04:05:10|||||||||1
1634702720000|2021-10-20 04:05:20|46064.3|46044.3|46065.7|46045.7|46065.7|46045.7|46064.3|46044.3|0
1634702730000|2021-10-20 04:05:30|||||||||1
1634702750000|2021-10-20 04:05:50|||||||||1
1634702760000|2021-10-20 04:06:00|46067.1|46047.1|46065.7|46045.7|46067.1|46047.1|46065.7|46045.7|1
1634702770000|2021-10-20 04:06:10|46067.1|46047.1|46067.1|46047.1|46067.1|46047.1|46067.1|46047.1|0
1634702800000|2021-10-20 04:06:40|46066|46046|46060.7|46040.7|46066|46046|46060.7|46040.7|10
1634702810000|2021-10-20 04:06:50|46059.6|46039.6|46058.2|46038.2|46059.6|46039.6|46058.2|46038.2|3
1634702820000|2021-10-20 04:07:00|46054.6|46034.6|46054.6|46034.6|46057.1|46037.1|46053.2|46033.2|5
1634702830000|2021-10-20 04:07:10|46052.1|46032.1|46052.1|46032.1|46053.5|46033.5|46052.1|46032.1|4
1634702850000|2021-10-20 04:07:30|46053.2|46033.2|46054.6|46034.6|46054.6|46034.6|46053.2|46033.2|2
1634702870000|2021-10-20 04:07:50|46053.2|46033.2|46054.6|46034.6|46054.6|46034.6|46053.2|46033.2|1
1634702890000|2021-10-20 04:08:10|46057.1|46037.1|46057.1|46037.1|46057.1|46037.1|46054.6|46034.6|0
1634702900000|2021-10-20 04:08:20|46058.2|46038.2|46058.2|46038.2|46058.2|46038.2|46058.2|46038.2|4
1634702910000|2021-10-20 04:08:30|46058.5|46038.5|46059.6|46039.6|46059.6|46039.6|46058.5|46038.5|0
1634702920000|2021-10-20 04:08:40|||||||||1
1634702940000|2021-10-20 04:09:00|46061|46041|46062.1|46042.1|46062.1|46042.1|46061|46041|1
1634702960000|2021-10-20 04:09:20|46059.6|46039.6|46059.6|46039.6|46059.6|46039.6|46059.6|46039.6|1
1634702990000|2021-10-20 04:09:50|46062.1|46042.1|46062.1|46042.1|46062.1|46042.1|46062.1|46042.1|0
1634703000000|2021-10-20 04:10:00|46063.5|46043.5|46064.6|46044.6|46064.6|46044.6|46063.5|46043.5|2
1634703020000|2021-10-20 04:10:20|46066|46046|46066|46046|46066|46046|46066|46046|1
1634703040000|2021-10-20 04:10:40|||||||||1
1634703090000|2021-10-20 04:11:30|46069.6|46049.6|46069.6|46049.6|46069.6|46049.6|46069.6|46049.6|3
1634703110000|2021-10-20 04:11:50|46070.7|46050.7|46080.7|46060.7|46080.7|46060.7|46070.7|46050.7|5
1634703130000|2021-10-20 04:12:10|46083.2|46063.2|46082.1|46062.1|46083.2|46063.2|46082.1|46062.1|4
1634703140000|2021-10-20 04:12:20|46084.6|46064.6|46084.6|46064.6|46084.6|46064.6|46084.6|46064.6|0
1634703150000|2021-10-20 04:12:30|46082.1|46062.1|46082.1|46062.1|46082.1|46062.1|46082.1|46062.1|1
1634703160000|2021-10-20 04:12:40|46079.6|46059.6|46082.1|46062.1|46082.1|46062.1|46079.6|46059.6|0
1634703190000|2021-10-20 04:13:10|46084.6|46064.6|46084.6|46064.6|46084.6|46064.6|46084.6|46064.6|1
1634703200000|2021-10-20 04:13:20|||||||||2
1634703230000|2021-10-20 04:13:50|46087.1|46067.1|46087.1|46067.1|46087.1|46067.1|46087.1|46067.1|0
1634703240000|2021-10-20 04:14:00|46088.1|46068.1|46106|46086|46112.1|46092.1|46088.1|46068.1|16
1634703250000|2021-10-20 04:14:10|46109.6|46089.6|46105.6|46085.6|46109.6|46089.6|46105.6|46085.6|4
1634703270000|2021-10-20 04:14:30|46102.1|46082.1|46101|46081|46102.1|46082.1|46101|46081|2
1634703280000|2021-10-20 04:14:40|46099.6|46079.6|46099.6|46079.6|46099.6|46079.6|46098.5|46078.5|2
1634703290000|2021-10-20 04:14:50|46095.6|46075.6|46099.6|46079.6|46099.6|46079.6|46095.6|46075.6|2
1634703300000|2021-10-20 04:15:00|46098.1|46078.1|46095.3|46075.3|46098.1|46078.1|46095.3|46075.3|4
1634703310000|2021-10-20 04:15:10|46097.8|46077.8|46093.1|46073.1|46097.8|46077.8|46093.1|46073.1|2
1634703320000|2021-10-20 04:15:20|46091.7|46071.7|46093.9|46073.9|46093.9|46073.9|46091.7|46071.7|2
1634703340000|2021-10-20 04:15:40|46092.8|46072.8|46093.9|46073.9|46093.9|46073.9|46092.8|46072.8|0
1634703350000|2021-10-20 04:15:50|46092.5|46072.5|46086.7|46066.7|46092.5|46072.5|46086.4|46066.4|3
1634703360000|2021-10-20 04:16:00|46085.3|46065.3|46084.2|46064.2|46085.3|46065.3|46084.2|46064.2|3
1634703370000|2021-10-20 04:16:10|||||||||1
1634703380000|2021-10-20 04:16:20|46079.2|46059.2|46079.2|46059.2|46079.2|46059.2|46079.2|46059.2|2
1634703390000|2021-10-20 04:16:30|46080.3|46060.3|46081.7|46061.7|46081.7|46061.7|46080.3|46060.3|0
1634703410000|2021-10-20 04:16:50|46076.7|46056.7|46074.6|46054.6|46076.7|46056.7|46073.1|46053.1|4
1634703420000|2021-10-20 04:17:00|46073.1|46053.1|46073.1|46053.1|46073.1|46053.1|46073.1|46053.1|0
1634703430000|2021-10-20 04:17:10|46070.6|46050.6|46071.7|46051.7|46071.7|46051.7|46070.6|46050.6|1
1634703440000|2021-10-20 04:17:20|46068.1|46048.1|46074.2|46054.2|46074.2|46054.2|46068.1|46048.1|2
1634703450000|2021-10-20 04:17:30|46076.7|46056.7|46076.7|46056.7|46076.7|46056.7|46076.7|46056.7|0
1634703460000|2021-10-20 04:17:40|46075.3|46055.3|46076.4|46056.4|46076.4|46056.4|46075.3|46055.3|1
1634703470000|2021-10-20 04:17:50|46077.5|46057.5|46077.5|46057.5|46077.5|46057.5|46077.5|46057.5|1
1634703480000|2021-10-20 04:18:00|46078.5|46058.5|46077.5|46057.5|46080|46060|46077.5|46057.5|1
1634703500000|2021-10-20 04:18:20|46075|46055|46075|46055|46075|46055|46075|46055|0
1634703520000|2021-10-20 04:18:40|||||||||1
1634703540000|2021-10-20 04:19:00|46077.5|46057.5|46077.5|46057.5|46077.5|46057.5|46077.5|46057.5|3
1634703600000|2021-10-20 04:20:00|46080|46060|46080|46060|46080|46060|46080|46060|0
1634703610000|2021-10-20 04:20:10|46077.5|46057.5|46079.6|46059.6|46079.6|46059.6|46077.5|46057.5|4
1634703620000|2021-10-20 04:20:20|46082.5|46062.5|46082.5|46062.5|46082.5|46062.5|46082.5|46062.5|0
1634703630000|2021-10-20 04:20:30|46086|46066|46087.4|46067.4|46088.5|46068.5|46086|46066|2
1634703640000|2021-10-20 04:20:40|46086|46066|46086|46066|46086|46066|46086|46066|0
1634703660000|2021-10-20 04:21:00|||||||||5
1634703680000|2021-10-20 04:21:20|46084.9|46064.9|46083.9|46063.9|46084.9|46064.9|46083.9|46063.9|0
1634703690000|2021-10-20 04:21:30|46082.4|46062.4|46080.3|46060.3|46082.4|46062.4|46080.3|46060.3|3
1634703700000|2021-10-20 04:21:40|46077.4|46057.4|46077.4|46057.4|46077.4|46057.4|46077.4|46057.4|0
1634703710000|2021-10-20 04:21:50|46071.4|46051.4|46067.4|46047.4|46071.4|46051.4|46067.4|46047.4|2
1634703720000|2021-10-20 04:22:00|||||||||1
1634703730000|2021-10-20 04:22:10|46066.4|46046.4|46064.9|46044.9|46066.4|46046.4|46064.9|46044.9|2
1634703740000|2021-10-20 04:22:20|||||||||1
1634703750000|2021-10-20 04:22:30|46063.5|46043.5|46063.5|46043.5|46063.5|46043.5|46063.5|46043.5|0
1634703760000|2021-10-20 04:22:40|46062.4|46042.4|46063.5|46043.5|46063.5|46043.5|46061|46041|3
1634703780000|2021-10-20 04:23:00|46062.4|46042.4|46062.4|46042.4|46062.4|46042.4|46062.4|46042.4|0
1634703790000|2021-10-20 04:23:10|46058.5|46038.5|46057.4|46037.4|46058.5|46038.5|46057.4|46037.4|6
1634703800000|2021-10-20 04:23:20|46051.4|46031.4|46051.4|46031.4|46051.4|46031.4|46051.4|46031.4|13
1634703810000|2021-10-20 04:23:30|46049.9|46029.9|46048.5|46028.5|46049.9|46029.9|46048.5|46028.5|1
1634703840000|2021-10-20 04:24:00|46049.6|46029.6|46049.6|46029.6|46049.6|46029.6|46049.6|46029.6|1
1634703850000|2021-10-20 04:24:10|||||||||1
1634703880000|2021-10-20 04:24:40|46051|46031|46049.6|46029.6|46051|46031|46049.6|46029.6|0
1634703920000|2021-10-20 04:25:20|46054.6|46034.6|46052.1|46032.1|46054.6|46034.6|46052.1|46032.1|1
1634703930000|2021-10-20 04:25:30|46054.6|46034.6|46054.6|46034.6|46054.6|46034.6|46054.6|46034.6|1
1634703970000|2021-10-20 04:26:10|46052.1|46032.1|46052.1|46032.1|46052.1|46032.1|46052.1|46032.1|0
1634703990000|2021-10-20 04:26:30|46053.2|46033.2|46052.1|46032.1|46054.6|46034.6|46052.1|46032.1|2
1634704000000|2021-10-20 04:26:40|46054.6|46034.6|46054.6|46034.6|46054.6|46034.6|46054.6|46034.6|2
1634704010000|2021-10-20 04:26:50|||||||||1
1634704020000|2021-10-20 04:27:00|46057.1|46037.1|46069.6|46049.6|46069.6|46049.6|46057.1|46037.1|8
1634704040000|2021-10-20 04:27:20|46072.1|46052.1|46074.6|46054.6|46074.6|46054.6|46072.1|46052.1|5
1634704050000|2021-10-20 04:27:30|46076|46056|46079.6|46059.6|46079.6|46059.6|46076|46056|1
1634704070000|2021-10-20 04:27:50|46082.4|46062.4|46084.6|46064.6|46084.6|46064.6|46082.4|46062.4|1
1634704080000|2021-10-20 04:28:00|46083.5|46063.5|46079.6|46059.6|46083.5|46063.5|46079.6|46059.6|0
1634704090000|2021-10-20 04:28:10|46080.7|46060.7|46073.5|46053.5|46083.5|46063.5|46073.5|46053.5|3
1634704120000|2021-10-20 04:28:40|46069.6|46049.6|46069.6|46049.6|46069.6|46049.6|46069.6|46049.6|0
1634704140000|2021-10-20 04:29:00|46072.1|46052.1|46074.6|46054.6|46074.6|46054.6|46072.1|46052.1|1
1634704150000|2021-10-20 04:29:10|||||||||1
1634704210000|2021-10-20 04:30:10|46077.1|46057.1|46078.2|46058.2|46078.2|46058.2|46077.1|46057.1|2
1634704230000|2021-10-20 04:30:30|46079.2|46059.2|46086|46066|46086|46066|46079.2|46059.2|14
1634704240000|2021-10-20 04:30:40|46088.2|46068.2|46126.7|46106.7|46126.7|46106.7|46088.2|46068.2|17
1634704250000|2021-10-20 04:30:50|46134.6|46114.6|46134.6|46114.6|46134.6|46114.6|46134.6|46114.6|2
1634704260000|2021-10-20 04:31:00|46138.5|46118.5|46157.1|46137.1|46157.1|46137.1|46138.5|46118.5|13
1634704270000|2021-10-20 04:31:10|46156|46136|46153.5|46133.5|46156|46136|46153.5|46133.5|2
1634704280000|2021-10-20 04:31:20|46151|46131|46134.6|46114.6|46151|46131|46134.6|46114.6|5
1634704290000|2021-10-20 04:31:30|46133.5|46113.5|46135.7|46115.7|46135.7|46115.7|46132.1|46112.1|4
1634704300000|2021-10-20 04:31:40|46134.6|46114.6|46134.6|46114.6|46134.6|46114.6|46134.6|46114.6|0
1634704310000|2021-10-20 04:31:50|46135.7|46115.7|46137.1|46117.1|46137.1|46117.1|46135.7|46115.7|0
1634704340000|2021-10-20 04:32:20|46136|46116|46136|46116|46136|46116|46136|46116|0
1634704350000|2021-10-20 04:32:30|46134.6|46114.6|46134.6|46114.6|46138.5|46118.5|46134.6|46114.6|2
1634704370000|2021-10-20 04:32:50|46139.6|46119.6|46139.6|46119.6|46139.6|46119.6|46139.6|46119.6|3
1634704380000|2021-10-20 04:33:00|46138.2|46118.2|46137.1|46117.1|46138.2|46118.2|46137.1|46117.1|2
1634704390000|2021-10-20 04:33:10|46138.2|46118.2|46139.6|46119.6|46139.6|46119.6|46138.2|46118.2|0
1634704420000|2021-10-20 04:33:40|46138.2|46118.2|46139.6|46119.6|46139.6|46119.6|46134.6|46114.6|1
1634704430000|2021-10-20 04:33:50|46137.1|46117.1|46134.6|46114.6|46137.1|46117.1|46134.6|46114.6|2
1634704440000|2021-10-20 04:34:00|46139.6|46119.6|46134.6|46114.6|46139.6|46119.6|46134.6|46114.6|4
1634704460000|2021-10-20 04:34:20|46136|46116|46134.6|46114.6|46136|46116|46134.6|46114.6|1
1634704470000|2021-10-20 04:34:30|46135.6|46115.6|46137.1|46117.1|46137.1|46117.1|46135.6|46115.6|1
1634704480000|2021-10-20 04:34:40|46135.6|46115.6|46135.6|46115.6|46135.6|46115.6|46135.6|46115.6|1
1634704510000|2021-10-20 04:35:10|||||||||1
1634704520000|2021-10-20 04:35:20|46133.1|46113.1|46133.1|46113.1|46133.1|46113.1|46133.1|46113.1|0
1634704530000|2021-10-20 04:35:30|46134.6|46114.6|46135.6|46115.6|46135.6|46115.6|46134.6|46114.6|1
1634704560000|2021-10-20 04:36:00|46129.9|46109.9|46124.6|46104.6|46129.9|46109.9|46123.1|46103.1|7
1634704570000|2021-10-20 04:36:10|46122.4|46102.4|46121|46101|46122.4|46102.4|46121|46101|0
1634704590000|2021-10-20 04:36:30|46119.6|46099.6|46119.6|46099.6|46119.6|46099.6|46119.6|46099.6|2
1634704600000|2021-10-20 04:36:40|46118.1|46098.1|46117.1|46097.1|46118.1|46098.1|46117.1|46097.1|3
1634704620000|2021-10-20 04:37:00|46122.1|46102.1|46119.6|46099.6|46122.1|46102.1|46119.6|46099.6|4
1634704640000|2021-10-20 04:37:20|46122.1|46102.1|46123.1|46103.1|46123.1|46103.1|46122.1|46102.1|0
1634704650000|2021-10-20 04:37:30|||||||||1
1634704670000|2021-10-20 04:37:50|46127.1|46107.1|46129.6|46109.6|46129.6|46109.6|46127.1|46107.1|3
1634704690000|2021-10-20 04:38:10|46132.1|46112.1|46129.6|46109.6|46132.1|46112.1|46129.6|46109.6|1
1634704730000|2021-10-20 04:38:50|46131|46111|46134.6|46114.6|46134.6|46114.6|46131|46111|0
1634704740000|2021-10-20 04:39:00|46135.6|46115.6|46135.6|46115.6|46135.6|46115.6|46135.6|46115.6|2
1634704770000|2021-10-20 04:39:30|||||||||1
1634704780000|2021-10-20 04:39:40|46138.5|46118.5|46137.1|46117.1|46139.6|46119.6|46137.1|46117.1|1
1634704790000|2021-10-20 04:39:50|46136|46116|46134.5|46114.5|46136|46116|46134.5|46114.5|0
1634704810000|2021-10-20 04:40:10|46133.1|46113.1|46129.5|46109.5|46133.1|46113.1|46129.5|46109.5|1
1634704830000|2021-10-20 04:40:30|46132|46112|46132|46112|46132|46112|46132|46112|1
1634704850000|2021-10-20 04:40:50|||||||||1
1634704860000|2021-10-20 04:41:00|46133.1|46113.1|46132|46112|46133.1|46113.1|46132|46112|1
1634704870000|2021-10-20 04:41:10|||||||||2
1634704900000|2021-10-20 04:41:40|46130.6|46110.6|46129.5|46109.5|46130.6|46110.6|46129.5|46109.5|1
1634704920000|2021-10-20 04:42:00|46128.1|46108.1|46124.5|46104.5|46128.1|46108.1|46124.5|46104.5|5
1634704940000|2021-10-20 04:42:20|46123.1|46103.1|46119.5|46099.5|46123.1|46103.1|46119.5|46099.5|8
1634704950000|2021-10-20 04:42:30|46118.5|46098.5|46121|46101|46121|46101|46118.5|46098.5|4
1634704960000|2021-10-20 04:42:40|46128.5|46108.5|46133.5|46113.5|46133.5|46113.5|46128.5|46108.5|2
1634704990000|2021-10-20 04:43:10|||||||||1
1634705040000|2021-10-20 04:44:00|46131|46111|46131|46111|46131|46111|46131|46111|1
1634705080000|2021-10-20 04:44:40|46129.9|46109.9|46128.5|46108.5|46129.9|46109.9|46128.5|46108.5|5
1634705090000|2021-10-20 04:44:50|46127|46107|46126|46106|46127|46107|46126|46106|1
1634705140000|2021-10-20 04:45:40|46125.9|46105.9|46125.9|46105.9|46125.9|46105.9|46125.9|46105.9|0
1634705150000|2021-10-20 04:45:50|46128.4|46108.4|46122|46102|46128.4|46108.4|46120.9|46100.9|5
1634705170000|2021-10-20 04:46:10|46125.9|46105.9|46127|46107|46127|46107|46125.9|46105.9|4
1634705190000|2021-10-20 04:46:30|46130.9|46110.9|46130.9|46110.9|46130.9|46110.9|46130.9|46110.9|1
1634705230000|2021-10-20 04:47:10|46132|46112|46133.4|46113.4|46133.4|46113.4|46132|46112|0
1634705240000|2021-10-20 04:47:20|46137.4|46117.4|46139.9|46119.9|46139.9|46119.9|46137.4|46117.4|3
1634705250000|2021-10-20 04:47:30|46140.9|46120.9|46139.9|46119.9|46140.9|46120.9|46139.9|46119.9|1
1634705280000|2021-10-20 04:48:00|46141.3|46121.3|46141.3|46121.3|46141.3|46121.3|46141.3|46121.3|0
1634705320000|2021-10-20 04:48:40|46139.9|46119.9|46139.9|46119.9|46139.9|46119.9|46139.9|46119.9|0
1634705330000|2021-10-20 04:48:50|46137.4|46117.4|46137.4|46117.4|46137.4|46117.4|46137.4|46117.4|1
1634705340000|2021-10-20 04:49:00|46133.8|46113.8|46137.4|46117.4|46137.4|46117.4|46133.8|46113.8|2
1634705350000|2021-10-20 04:49:10|46136.3|46116.3|46138.8|46118.8|46138.8|46118.8|46134.9|46114.9|1
1634705360000|2021-10-20 04:49:20|||||||||1
1634705400000|2021-10-20 04:50:00|46141.3|46121.3|46141.3|46121.3|46141.3|46121.3|46141.3|46121.3|0
1634705450000|2021-10-20 04:50:50|46140.2|46120.2|46138.8|46118.8|46140.2|46120.2|46138.8|46118.8|0
1634705500000|2021-10-20 04:51:40|46141.3|46121.3|46141.3|46121.3|46141.3|46121.3|46141.3|46121.3|1
1634705510000|2021-10-20 04:51:50|46142.7|46122.7|46143.8|46123.8|46143.8|46123.8|46139.8|46119.8|3
1634705520000|2021-10-20 04:52:00|46145.9|46125.9|46145.9|46125.9|46145.9|46125.9|46145.9|46125.9|7
1634705530000|2021-10-20 04:52:10|46147|46127|46147|46127|46147|46127|46147|46127|1
1634705540000|2021-10-20 04:52:20|46149.5|46129.5|46147|46127|46149.5|46129.5|46147|46127|1
1634705550000|2021-10-20 04:52:30|46148.1|46128.1|46149.5|46129.5|46149.5|46129.5|46148.1|46128.1|0
1634705560000|2021-10-20 04:52:40|46150.9|46130.9|46153.4|46133.4|46153.4|46133.4|46150.9|46130.9|2
1634705570000|2021-10-20 04:52:50|46152|46132|46152|46132|46152|46132|46152|46132|1
1634705580000|2021-10-20 04:53:00|46153.4|46133.4|46153.4|46133.4|46153.4|46133.4|46153.4|46133.4|0
1634705610000|2021-10-20 04:53:30|46152|46132|46150.9|46130.9|46152|46132|46150.9|46130.9|0
1634705630000|2021-10-20 04:53:50|46149.5|46129.5|46148.4|46128.4|46149.5|46129.5|46148.4|46128.4|2
1634705640000|2021-10-20 04:54:00|46145.9|46125.9|46138.4|46118.4|46145.9|46125.9|46138.4|46118.4|5
1634705650000|2021-10-20 04:54:10|46135.9|46115.9|46135.9|46115.9|46135.9|46115.9|46135.9|46115.9|0
1634705680000|2021-10-20 04:54:40|46134.5|46114.5|46130.9|46110.9|46134.5|46114.5|46130.9|46110.9|2
1634705720000|2021-10-20 04:55:20|46132.3|46112.3|46130.9|46110.9|46133.4|46113.4|46130.9|46110.9|0
1634705760000|2021-10-20 04:56:00|46133.4|46113.4|46133.4|46113.4|46133.4|46113.4|46133.4|46113.4|0
1634705860000|2021-10-20 04:57:40|46130.9|46110.9|46128.4|46108.4|46130.9|46110.9|46128.4|46108.4|0
1634705900000|2021-10-20 04:58:20|46130.9|46110.9|46130.9|46110.9|46130.9|46110.9|46130.9|46110.9|1
1634705910000|2021-10-20 04:58:30|||||||||1
1634705940000|2021-10-20 04:59:00|46128.4|46108.4|46128.4|46108.4|46128.4|46108.4|46128.4|46108.4|3
1634706000000|2021-10-20 05:00:00|46129.5|46109.5|46128.4|46108.4|46129.8|46109.8|46128.4|46108.4|2
1634706010000|2021-10-20 05:00:10|46127|46107|46127|46107|46127|46107|46127|46107|0
1634706030000|2021-10-20 05:00:30|46128.4|46108.4|46125.9|46105.9|46128.4|46108.4|46125.9|46105.9|3
1634706040000|2021-10-20 05:00:40|46124.8|46104.8|46115.9|46095.9|46124.8|46104.8|46115.9|46095.9|2
1634706060000|2021-10-20 05:01:00|46119.5|46099.5|46125.9|46105.9|46125.9|46105.9|46119.5|46099.5|4
1634706070000|2021-10-20 05:01:10|46124.5|46104.5|46124.5|46104.5|46124.5|46104.5|46124.5|46104.5|0
1634706080000|2021-10-20 05:01:20|||||||||1
1634706090000|2021-10-20 05:01:30|46127.7|46107.7|46133.4|46113.4|46135.9|46115.9|46127.7|46107.7|3
1634706120000|2021-10-20 05:02:00|46135.9|46115.9|46133.4|46113.4|46135.9|46115.9|46133.4|46113.4|1
1634706130000|2021-10-20 05:02:10|46132.3|46112.3|46132.3|46112.3|46132.3|46112.3|46132.3|46112.3|3
1634706150000|2021-10-20 05:02:30|46130.9|46110.9|46132.3|46112.3|46132.3|46112.3|46130.9|46110.9|1
1634706160000|2021-10-20 05:02:40|46130.9|46110.9|46132.3|46112.3|46132.3|46112.3|46130.9|46110.9|0
1634706170000|2021-10-20 05:02:50|46135.9|46115.9|46135.9|46115.9|46138.4|46118.4|46135.9|46115.9|4
1634706180000|2021-10-20 05:03:00|46130.2|46110.2|46127.3|46107.3|46130.2|46110.2|46127.3|46107.3|8
1634706210000|2021-10-20 05:03:30|46124.8|46104.8|46123.4|46103.4|46124.8|46104.8|46123.4|46103.4|3
1634706220000|2021-10-20 05:03:40|46122|46102|46122|46102|46122|46102|46122|46102|0
1634706230000|2021-10-20 05:03:50|46123.4|46103.4|46123.4|46103.4|46123.4|46103.4|46123.4|46103.4|0
1634706240000|2021-10-20 05:04:00|||||||||1
1634706250000|2021-10-20 05:04:10|46120.9|46100.9|46120.9|46100.9|46120.9|46100.9|46120.9|46100.9|2
1634706300000|2021-10-20 05:05:00|||||||||1
1634706310000|2021-10-20 05:05:10|46122.3|46102.3|46122.3|46102.3|46122.3|46102.3|46122.3|46102.3|0
1634706340000|2021-10-20 05:05:40|46119.5|46099.5|46119.5|46099.5|46119.5|46099.5|46119.5|46099.5|0
1634706360000|2021-10-20 05:06:00|46122.3|46102.3|46122.3|46102.3|46122.3|46102.3|46122.3|46102.3|0
1634706390000|2021-10-20 05:06:30|46121.2|46101.2|46092.3|46072.3|46121.2|46101.2|46092|46072|36
1634706400000|2021-10-20 05:06:40|46093.7|46073.7|46107.3|46087.3|46107.3|46087.3|46093.7|46073.7|6
1634706410000|2021-10-20 05:06:50|||||||||3
1634706420000|2021-10-20 05:07:00|46108.4|46088.4|46107.3|46087.3|46112.3|46092.3|46107.3|46087.3|2
1634706440000|2021-10-20 05:07:20|46106.2|46086.2|46103.7|46083.7|46106.2|46086.2|46103.7|46083.7|4
1634706450000|2021-10-20 05:07:30|46101.2|46081.2|46103.4|46083.4|46103.4|46083.4|46101.2|46081.2|5
1634706500000|2021-10-20 05:08:20|46104.8|46084.8|46105.9|46085.9|46105.9|46085.9|46104.8|46084.8|1
1634706520000|2021-10-20 05:08:40|46104.8|46084.8|46102.3|46082.3|46104.8|46084.8|46102.3|46082.3|0
1634706540000|2021-10-20 05:09:00|46106.2|46086.2|46107.3|46087.3|46107.3|46087.3|46104.8|46084.8|2
1634706570000|2021-10-20 05:09:30|46102.3|46082.3|46089.1|46069.1|46102.3|46082.3|46089.1|46069.1|7
1634706580000|2021-10-20 05:09:40|46090.5|46070.5|46084.8|46064.8|46090.5|46070.5|46083.4|46063.4|6
1634706590000|2021-10-20 05:09:50|46085.5|46065.5|46085.5|46065.5|46085.5|46065.5|46085.5|46065.5|1
1634706600000|2021-10-20 05:10:00|46083|46063|46082|46062|46084.5|46064.5|46081.6|46061.6|3
1634706610000|2021-10-20 05:10:10|46080.5|46060.5|46078|46058|46083|46063|46078|46058|2
1634706620000|2021-10-20 05:10:20|46081.3|46061.3|46076.6|46056.6|46081.3|46061.3|46076.6|46056.6|7
1634706650000|2021-10-20 05:10:50|46078|46058|46076.6|46056.6|46079.1|46059.1|46076.6|46056.6|1
1634706730000|2021-10-20 05:12:10|||||||||6
1634706740000|2021-10-20 05:12:20|||||||||1
1634706750000|2021-10-20 05:12:30|46075.5|46055.5|46071.6|46051.6|46075.5|46055.5|46071.6|46051.6|1
1634706780000|2021-10-20 05:13:00|46074.4|46054.4|46076.6|46056.6|46076.6|46056.6|46074.4|46054.4|2
1634706800000|2021-10-20 05:13:20|||||||||1
1634706810000|2021-10-20 05:13:30|46075.5|46055.5|46071.6|46051.6|46076.6|46056.6|46071.6|46051.6|4
1634706820000|2021-10-20 05:13:40|46072.7|46052.7|46074.1|46054.1|46074.1|46054.1|46072.7|46052.7|2
1634706830000|2021-10-20 05:13:50|46076.6|46056.6|46076.6|46056.6|46076.6|46056.6|46076.6|46056.6|0
1634706840000|2021-10-20 05:14:00|||||||||1
1634706850000|2021-10-20 05:14:10|46081.6|46061.6|46081.6|46061.6|46081.6|46061.6|46081.6|46061.6|3
1634706860000|2021-10-20 05:14:20|||||||||1
1634706880000|2021-10-20 05:14:40|46080.5|46060.5|46079.1|46059.1|46080.5|46060.5|46079.1|46059.1|0
1634706890000|2021-10-20 05:14:50|||||||||1
1634706900000|2021-10-20 05:15:00|46077.7|46057.7|46074.1|46054.1|46077.7|46057.7|46074.1|46054.1|2
1634706920000|2021-10-20 05:15:20|||||||||1
1634706930000|2021-10-20 05:15:30|||||||||1
1634706940000|2021-10-20 05:15:40|||||||||1
1634706990000|2021-10-20 05:16:30|46073|46053|46069.1|46049.1|46073|46053|46069.1|46049.1|0
1634707010000|2021-10-20 05:16:50|46066.6|46046.6|46059.1|46039.1|46066.6|46046.6|46059.1|46039.1|8
1634707020000|2021-10-20 05:17:00|46061.6|46041.6|46051.6|46031.6|46061.6|46041.6|46051.6|46031.6|13
1634707030000|2021-10-20 05:17:10|46048.8|46028.8|46047.7|46027.7|46048.8|46028.8|46046.6|46026.6|1
1634707040000|2021-10-20 05:17:20|46048.7|46028.7|46052.3|46032.3|46052.3|46032.3|46048.7|46028.7|6
1634707050000|2021-10-20 05:17:30|46053.7|46033.7|46053.7|46033.7|46053.7|46033.7|46053.7|46033.7|0
1634707070000|2021-10-20 05:17:50|||||||||1
1634707110000|2021-10-20 05:18:30|46052.3|46032.3|46051.2|46031.2|46052.3|46032.3|46051.2|46031.2|1
1634707130000|2021-10-20 05:18:50|46049.1|46029.1|46046.2|46026.2|46049.1|46029.1|46046.2|46026.2|4
1634707140000|2021-10-20 05:19:00|46048.7|46028.7|46048.7|46028.7|46048.7|46028.7|46048.7|46028.7|3
1634707150000|2021-10-20 05:19:10|46046.2|46026.2|46046.2|46026.2|46046.2|46026.2|46046.2|46026.2|1
1634707170000|2021-10-20 05:19:30|46050.2|46030.2|46050.2|46030.2|46050.2|46030.2|46050.2|46030.2|1
1634707180000|2021-10-20 05:19:40|46048.7|46028.7|46048.7|46028.7|46051.2|46031.2|46048.7|46028.7|1
1634707200000|2021-10-20 05:20:00|||||||||2
1634707210000|2021-10-20 05:20:10|46047.7|46027.7|46045.2|46025.2|46047.7|46027.7|46045.2|46025.2|5
1634707230000|2021-10-20 05:20:30|46046.2|46026.2|46047.7|46027.7|46047.7|46027.7|46046.2|46026.2|2
1634707250000|2021-10-20 05:20:50|46048.7|46028.7|46054.8|46034.8|46054.8|46034.8|46048.7|46028.7|3
1634707260000|2021-10-20 05:21:00|46053.7|46033.7|46051.2|46031.2|46053.7|46033.7|46051.2|46031.2|4
1634707270000|2021-10-20 05:21:10|46048.7|46028.7|46048.7|46028.7|46048.7|46028.7|46048.7|46028.7|1
1634707300000|2021-10-20 05:21:40|46050.2|46030.2|46043.7|46023.7|46051.2|46031.2|46043.7|46023.7|8
1634707310000|2021-10-20 05:21:50|46041.6|46021.6|46041.6|46021.6|46041.6|46021.6|46041.6|46021.6|7
1634707330000|2021-10-20 05:22:10|46040.2|46020.2|46040.2|46020.2|46040.2|46020.2|46040.2|46020.2|1
1634707340000|2021-10-20 05:22:20|||||||||3
1634707350000|2021-10-20 05:22:30|46037.7|46017.7|46041.2|46021.2|46041.2|46021.2|46037.7|46017.7|3
1634707360000|2021-10-20 05:22:40|46043.7|46023.7|46043.7|46023.7|46043.7|46023.7|46043.7|46023.7|2
1634707410000|2021-10-20 05:23:30|46048.7|46028.7|46051.2|46031.2|46051.2|46031.2|46048.7|46028.7|2
1634707440000|2021-10-20 05:24:00|46052.6|46032.6|46059.8|46039.8|46059.8|46039.8|46052.6|46032.6|9
1634707450000|2021-10-20 05:24:10|46058.7|46038.7|46058.7|46038.7|46058.7|46038.7|46058.7|46038.7|4
1634707460000|2021-10-20 05:24:20|46056.2|46036.2|46053.7|46033.7|46056.2|46036.2|46053.7|46033.7|0
1634707490000|2021-10-20 05:24:50|46050.9|46030.9|46048.7|46028.7|46050.9|46030.9|46048.7|46028.7|2
1634707520000|2021-10-20 05:25:20|46047.3|46027.3|46044.5|46024.5|46047.3|46027.3|46044.5|46024.5|8
1634707530000|2021-10-20 05:25:30|46043.4|46023.4|46029.5|46009.5|46043.4|46023.4|46029.5|46009.5|18
1634707540000|2021-10-20 05:25:40|46030.9|46010.9|46032|46012|46032|46012|46027|46007|1
1634707550000|2021-10-20 05:25:50|46029.8|46009.8|46028.4|46008.4|46029.8|46009.8|46028.4|46008.4|2
1634707560000|2021-10-20 05:26:00|46030.9|46010.9|46030.9|46010.9|46030.9|46010.9|46029.5|46009.5|6
1634707570000|2021-10-20 05:26:10|46028.4|46008.4|46030.9|46010.9|46030.9|46010.9|46028.4|46008.4|3
1634707580000|2021-10-20 05:26:20|46029.5|46009.5|46027.3|46007.3|46029.5|46009.5|46027.3|46007.3|6
1634707590000|2021-10-20 05:26:30|46026.2|46006.2|46022.3|46002.3|46027.3|46007.3|46022.3|46002.3|0
1634707600000|2021-10-20 05:26:40|46023.4|46003.4|46023.4|46003.4|46023.4|46003.4|46023.4|46003.4|1
1634707610000|2021-10-20 05:26:50|46021.2|46001.2|45950.9|45930.9|46021.2|46001.2|45949.5|45929.5|20
1634707620000|2021-10-20 05:27:00|45949.5|45929.5|45972.3|45952.3|45972.3|45952.3|45949.5|45929.5|13
1634707630000|2021-10-20 05:27:10|45978|45958|45982|45962|45982|45962|45978|45958|21
1634707640000|2021-10-20 05:27:20|45985.9|45965.9|45988.4|45968.4|45996.2|45976.2|45985.9|45965.9|25
1634707650000|2021-10-20 05:27:30|45983.4|45963.4|45981.6|45961.6|45983.4|45963.4|45981.6|45961.6|6
1634707660000|2021-10-20 05:27:40|45979.5|45959.5|45990.9|45970.9|45990.9|45970.9|45979.5|45959.5|9
1634707670000|2021-10-20 05:27:50|45993.4|45973.4|46000.9|45980.9|46000.9|45980.9|45993.4|45973.4|7
1634707680000|2021-10-20 05:28:00|46002.3|45982.3|46008.4|45988.4|46009.5|45989.5|46002.3|45982.3|2
1634707690000|2021-10-20 05:28:10|46010.9|45990.9|46013.4|45993.4|46013.4|45993.4|46008.4|45988.4|4
1634707700000|2021-10-20 05:28:20|46015.9|45995.9|46015.9|45995.9|46015.9|45995.9|46015.9|45995.9|0
1634707710000|2021-10-20 05:28:30|||||||||2
1634707720000|2021-10-20 05:28:40|||||||||1
1634707740000|2021-10-20 05:29:00|46014.5|45994.5|46014.5|45994.5|46014.5|45994.5|46014.5|45994.5|1
1634707760000|2021-10-20 05:29:20|46021.6|46001.6|46025.9|46005.9|46025.9|46005.9|46021.6|46001.6|4
1634707780000|2021-10-20 05:29:40|46028.4|46008.4|46040.9|46020.9|46040.9|46020.9|46028.4|46008.4|16
1634707790000|2021-10-20 05:29:50|46038.4|46018.4|46035.9|46015.9|46038.4|46018.4|46035.9|46015.9|2
1634707800000|2021-10-20 05:30:00|46034.8|46014.8|46032.3|46012.3|46050.9|46030.9|46020.9|46000.9|27
1634707810000|2021-10-20 05:30:10|46033.4|46013.4|46060.9|46040.9|46082.3|46062.3|46033.4|46013.4|32
1634707820000|2021-10-20 05:30:20|46061.9|46041.9|46073.4|46053.4|46073.4|46053.4|46061.9|46041.9|0
1634707830000|2021-10-20 05:30:30|46072.3|46052.3|46065.9|46045.9|46072.3|46052.3|46060.9|46040.9|2
1634707840000|2021-10-20 05:30:40|46068.4|46048.4|46076.2|46056.2|46088.4|46068.4|46068.4|46048.4|27
1634707850000|2021-10-20 05:30:50|46077.3|46057.3|46085.9|46065.9|46085.9|46065.9|46072.3|46052.3|9
1634707860000|2021-10-20 05:31:00|46088|46068|46118.4|46098.4|46120.9|46100.9|46088|46068|17
1634707870000|2021-10-20 05:31:10|46115.9|46095.9|46140.9|46120.9|46143.4|46123.4|46115.9|46095.9|9
1634707880000|2021-10-20 05:31:20|46141.9|46121.9|46140.9|46120.9|46143.4|46123.4|46140.9|46120.9|9
1634707890000|2021-10-20 05:31:30|46136.9|46116.9|46143.4|46123.4|46144.8|46124.8|46135.9|46115.9|9
1634707900000|2021-10-20 05:31:40|46139|46119|46130.1|46110.1|46139|46119|46128.7|46108.7|17
1634707910000|2021-10-20 05:31:50|46127.6|46107.6|46115.9|46095.9|46130.1|46110.1|46115.9|46095.9|15
1634707920000|2021-10-20 05:32:00|46116.9|46096.9|46125.9|46105.9|46125.9|46105.9|46116.9|46096.9|6
1634707930000|2021-10-20 05:32:10|46124.8|46104.8|46110.9|46090.9|46124.8|46104.8|46110.9|46090.9|7
1634707940000|2021-10-20 05:32:20|46112.3|46092.3|46103.4|46083.4|46115.9|46095.9|46100.9|46080.9|5
1634707950000|2021-10-20 05:32:30|46102.3|46082.3|46095.9|46075.9|46113.4|46093.4|46094.8|46074.8|25
1634707960000|2021-10-20 05:32:40|46092.6|46072.6|46090.9|46070.9|46095.9|46075.9|46088.7|46068.7|12
1634707970000|2021-10-20 05:32:50|46089.4|46069.4|46070.9|46050.9|46089.4|46069.4|46070.9|46050.9|7
1634707980000|2021-10-20 05:33:00|46068.7|46048.7|46085.9|46065.9|46085.9|46065.9|46060.9|46040.9|14
1634708000000|2021-10-20 05:33:20|46084.4|46064.4|46075.9|46055.9|46084.4|46064.4|46073.4|46053.4|10
1634708010000|2021-10-20 05:33:30|46078.4|46058.4|46079.4|46059.4|46079.4|46059.4|46076.9|46056.9|2
1634708020000|2021-10-20 05:33:40|46076.9|46056.9|46078.4|46058.4|46081.9|46061.9|46076.9|46056.9|6
1634708030000|2021-10-20 05:33:50|46075.9|46055.9|46078|46058|46078|46058|46075.9|46055.9|1
1634708040000|2021-10-20 05:34:00|46080.9|46060.9|46105.9|46085.9|46105.9|46085.9|46080.9|46060.9|7
1634708050000|2021-10-20 05:34:10|||||||||1
1634708060000|2021-10-20 05:34:20|46109.1|46089.1|46120.9|46100.9|46120.9|46100.9|46108|46088|7
1634708070000|2021-10-20 05:34:30|46123.4|46103.4|46123.4|46103.4|46123.4|46103.4|46115.9|46095.9|2
1634708080000|2021-10-20 05:34:40|46125.5|46105.5|46125.9|46105.9|46133|46113|46125.5|46105.5|8
1634708090000|2021-10-20 05:34:50|46124.8|46104.8|46123.4|46103.4|46124.8|46104.8|46123.4|46103.4|3
1634708100000|2021-10-20 05:35:00|46128|46108|46135.9|46115.9|46135.9|46115.9|46125.9|46105.9|8
1634708110000|2021-10-20 05:35:10|46138.4|46118.4|46138.4|46118.4|46140.9|46120.9|46138.4|46118.4|0
1634708120000|2021-10-20 05:35:20|46137.3|46117.3|46130.8|46110.8|46138.3|46118.3|46130.8|46110.8|1
1634708130000|2021-10-20 05:35:30|46129.4|46109.4|46125.8|46105.8|46129.4|46109.4|46125.8|46105.8|2
1634708140000|2021-10-20 05:35:40|46124.8|46104.8|46141.9|46121.9|46141.9|46121.9|46122.3|46102.3|11
1634708150000|2021-10-20 05:35:50|46145.8|46125.8|46179.8|46159.8|46185.8|46165.8|46145.8|46125.8|21
1634708160000|2021-10-20 05:36:00|46178.3|46158.3|46215.8|46195.8|46220.8|46200.8|46178.3|46158.3|48
1634708170000|2021-10-20 05:36:10|46212.3|46192.3|46205.8|46185.8|46215.8|46195.8|46205.8|46185.8|14
1634708180000|2021-10-20 05:36:20|46208.3|46188.3|46190.8|46170.8|46210.8|46190.8|46187.3|46167.3|19
1634708190000|2021-10-20 05:36:30|46193.3|46173.3|46210.8|46190.8|46210.8|46190.8|46188.3|46168.3|7
1634708200000|2021-10-20 05:36:40|46207.3|46187.3|46209.8|46189.8|46209.8|46189.8|46203.3|46183.3|3
1634708210000|2021-10-20 05:36:50|46205.8|46185.8|46226.9|46206.9|46226.9|46206.9|46203.3|46183.3|22
1634708220000|2021-10-20 05:37:00|46228.3|46208.3|46225.8|46205.8|46230.8|46210.8|46220.8|46200.8|22
1634708230000|2021-10-20 05:37:10|46227.3|46207.3|46241.9|46221.9|46243.3|46223.3|46227.3|46207.3|9
1634708240000|2021-10-20 05:37:20|46238.7|46218.7|46240.8|46220.8|46244.4|46224.4|46235.8|46215.8|24
1634708250000|2021-10-20 05:37:30|46237.3|46217.3|46234.8|46214.8|46237.3|46217.3|46232.3|46212.3|14
1634708260000|2021-10-20 05:37:40|46233.3|46213.3|46230.8|46210.8|46233.3|46213.3|46228.3|46208.3|18
1634708270000|2021-10-20 05:37:50|46234.4|46214.4|46240.8|46220.8|46240.8|46220.8|46234.4|46214.4|5
1634708280000|2021-10-20 05:38:00|46241.9|46221.9|46230.8|46210.8|46245.8|46225.8|46230.8|46210.8|25
1634708290000|2021-10-20 05:38:10|46225.8|46205.8|46225.8|46205.8|46225.8|46205.8|46220.8|46200.8|5
1634708300000|2021-10-20 05:38:20|46224.8|46204.8|46225.8|46205.8|46226.9|46206.9|46222.3|46202.3|3
1634708310000|2021-10-20 05:38:30|46224.8|46204.8|46218.3|46198.3|46224.8|46204.8|46218.3|46198.3|1
1634708320000|2021-10-20 05:38:40|46213.3|46193.3|46223.3|46203.3|46223.3|46203.3|46213.3|46193.3|8
1634708330000|2021-10-20 05:38:50|46220.8|46200.8|46253.3|46233.3|46253.3|46233.3|46220.8|46200.8|18
1634708340000|2021-10-20 05:39:00|46252.3|46232.3|46256.9|46236.9|46268.7|46248.7|46250.8|46230.8|18
1634708350000|2021-10-20 05:39:10|46257.3|46237.3|46230.8|46210.8|46260.8|46240.8|46226.9|46206.9|68
1634708360000|2021-10-20 05:39:20|46233.3|46213.3|46235.8|46215.8|46238|46218|46232.3|46212.3|1
1634708370000|2021-10-20 05:39:30|46236.9|46216.9|46240.8|46220.8|46240.8|46220.8|46235.8|46215.8|5
1634708380000|2021-10-20 05:39:40|46241.9|46221.9|46245.8|46225.8|46249.8|46229.8|46241.9|46221.9|5
1634708390000|2021-10-20 05:39:50|46247.3|46227.3|46250.8|46230.8|46252.3|46232.3|46244.4|46224.4|8
1634708400000|2021-10-20 05:40:00|46252.3|46232.3|46256.9|46236.9|46256.9|46236.9|46245.8|46225.8|5
1634708410000|2021-10-20 05:40:10|46259.8|46239.8|46278.3|46258.3|46278.3|46258.3|46259.8|46239.8|23
1634708420000|2021-10-20 05:40:20|46280.8|46260.8|46283.3|46263.3|46283.3|46263.3|46277.3|46257.3|2
1634708430000|2021-10-20 05:40:30|46282.3|46262.3|46267.3|46247.3|46283.3|46263.3|46264.8|46244.8|12
1634708440000|2021-10-20 05:40:40|46262.3|46242.3|46264.8|46244.8|46267.3|46247.3|46262.3|46242.3|14
1634708450000|2021-10-20 05:40:50|46265.8|46245.8|46257.3|46237.3|46267.3|46247.3|46257.3|46237.3|8
1634708460000|2021-10-20 05:41:00|46258.3|46238.3|46268.3|46248.3|46268.3|46248.3|46258.3|46238.3|3
1634708470000|2021-10-20 05:41:10|46269.4|46249.4|46277.2|46257.2|46277.2|46257.2|46269.4|46249.4|5
1634708480000|2021-10-20 05:41:20|46282.2|46262.2|46274.7|46254.7|46282.2|46262.2|46273.7|46253.7|4
1634708490000|2021-10-20 05:41:30|46273.3|46253.3|46277.2|46257.2|46277.2|46257.2|46273.3|46253.3|1
1634708500000|2021-10-20 05:41:40|46274.7|46254.7|46274.7|46254.7|46277.6|46257.6|46273.7|46253.7|7
1634708510000|2021-10-20 05:41:50|46273.7|46253.7|46275.8|46255.8|46275.8|46255.8|46263.3|46243.3|12
1634708520000|2021-10-20 05:42:00|46274.7|46254.7|46280.8|46260.8|46285.8|46265.8|46274.4|46254.4|5
1634708530000|2021-10-20 05:42:10|46275.8|46255.8|46281.9|46261.9|46284.4|46264.4|46275.8|46255.8|19
1634708540000|2021-10-20 05:42:20|46283.3|46263.3|46294.4|46274.4|46295.8|46275.8|46283.3|46263.3|12
1634708550000|2021-10-20 05:42:30|46295.8|46275.8|46290.8|46270.8|46299.4|46279.4|46290.8|46270.8|8
1634708560000|2021-10-20 05:42:40|46293.7|46273.7|46283.3|46263.3|46295.8|46275.8|46283.3|46263.3|13
1634708570000|2021-10-20 05:42:50|46282.2|46262.2|46275.8|46255.8|46282.2|46262.2|46274.4|46254.4|8
1634708580000|2021-10-20 05:43:00|46273.7|46253.7|46263.3|46243.3|46273.7|46253.7|46263.3|46243.3|4
1634708590000|2021-10-20 05:43:10|46264.4|46244.4|46238.3|46218.3|46264.7|46244.7|46238.3|46218.3|9
1634708600000|2021-10-20 05:43:20|46235.8|46215.8|46233.3|46213.3|46235.8|46215.8|46230.8|46210.8|6
1634708610000|2021-10-20 05:43:30|46234.4|46214.4|46238.3|46218.3|46245.8|46225.8|46234.4|46214.4|7
1634708620000|2021-10-20 05:43:40|46240.8|46220.8|46244.4|46224.4|46244.4|46224.4|46240.8|46220.8|4
1634708630000|2021-10-20 05:43:50|46243.3|46223.3|46248.3|46228.3|46252.2|46232.2|46243.3|46223.3|1
1634708640000|2021-10-20 05:44:00|46245.8|46225.8|46244.4|46224.4|46245.8|46225.8|46243.3|46223.3|1
1634708650000|2021-10-20 05:44:10|46245.8|46225.8|46240.8|46220.8|46245.8|46225.8|46240.8|46220.8|6
1634708660000|2021-10-20 05:44:20|46243.3|46223.3|46245.8|46225.8|46245.8|46225.8|46240.8|46220.8|5
1634708670000|2021-10-20 05:44:30|||||||||1
1634708680000|2021-10-20 05:44:40|46243.3|46223.3|46242.2|46222.2|46243.3|46223.3|46242.2|46222.2|3
1634708690000|2021-10-20 05:44:50|46240.8|46220.8|46234.7|46214.7|46240.8|46220.8|46234.7|46214.7|4
1634708700000|2021-10-20 05:45:00|46229.7|46209.7|46229.4|46209.4|46230.8|46210.8|46225.8|46205.8|32
1634708710000|2021-10-20 05:45:10|46230.8|46210.8|46240.8|46220.8|46240.8|46220.8|46230.8|46210.8|5
1634708720000|2021-10-20 05:45:20|46238.7|46218.7|46235.8|46215.8|46239.7|46219.7|46235.8|46215.8|10
1634708730000|2021-10-20 05:45:30|46238|46218|46245.8|46225.8|46245.8|46225.8|46238|46218|7
1634708740000|2021-10-20 05:45:40|46246.9|46226.9|46250.8|46230.8|46250.8|46230.8|46246.9|46226.9|1
1634708750000|2021-10-20 05:45:50|46248.3|46228.3|46248.3|46228.3|46248.3|46228.3|46248.3|46228.3|0
1634708760000|2021-10-20 05:46:00|46244.7|46224.7|46267.2|46247.2|46268.3|46248.3|46244.7|46224.7|8
1634708770000|2021-10-20 05:46:10|46265.8|46245.8|46280.8|46260.8|46280.8|46260.8|46265.8|46245.8|12
1634708780000|2021-10-20 05:46:20|46279.7|46259.7|46273.3|46253.3|46279.7|46259.7|46270.8|46250.8|2
1634708790000|2021-10-20 05:46:30|46274.4|46254.4|46280.8|46260.8|46285.8|46265.8|46274.4|46254.4|5
1634708800000|2021-10-20 05:46:40|46283|46263|46283.3|46263.3|46285.8|46265.8|46280.8|46260.8|2
1634708810000|2021-10-20 05:46:50|46285.8|46265.8|46283.3|46263.3|46285.8|46265.8|46279.7|46259.7|3
1634708820000|2021-10-20 05:47:00|46285.8|46265.8|46288.3|46268.3|46288.3|46268.3|46280.8|46260.8|7
1634708830000|2021-10-20 05:47:10|46285.8|46265.8|46290.8|46270.8|46290.8|46270.8|46285.8|46265.8|1
1634708840000|2021-10-20 05:47:20|46292.2|46272.2|46288.3|46268.3|46294.4|46274.4|46287.2|46267.2|12
1634708850000|2021-10-20 05:47:30|46285.8|46265.8|46285.8|46265.8|46285.8|46265.8|46281.9|46261.9|9
1634708860000|2021-10-20 05:47:40|46283.3|46263.3|46289.4|46269.4|46289.4|46269.4|46283.3|46263.3|2
1634708870000|2021-10-20 05:47:50|46288.3|46268.3|46287.2|46267.2|46292.2|46272.2|46287.2|46267.2|3
1634708880000|2021-10-20 05:48:00|46285.1|46265.1|46284.7|46264.7|46285.1|46265.1|46282.2|46262.2|4
1634708890000|2021-10-20 05:48:10|46283.3|46263.3|46290.8|46270.8|46290.8|46270.8|46282.2|46262.2|6
1634708900000|2021-10-20 05:48:20|46293.3|46273.3|46295.8|46275.8|46295.8|46275.8|46293.3|46273.3|1
1634708910000|2021-10-20 05:48:30|46298|46278|46299.4|46279.4|46299.4|46279.4|46295.8|46275.8|4
1634708920000|2021-10-20 05:48:40|46298.3|46278.3|46298.3|46278.3|46299.4|46279.4|46295.8|46275.8|3
1634708930000|2021-10-20 05:48:50|46299.4|46279.4|46298.3|46278.3|46299.4|46279.4|46295.8|46275.8|2
1634708940000|2021-10-20 05:49:00|46299.4|46279.4|46299.4|46279.4|46299.4|46279.4|46299.4|46279.4|5
1634708950000|2021-10-20 05:49:10|46297.2|46277.2|46292.2|46272.2|46297.2|46277.2|46290.8|46270.8|4
1634708960000|2021-10-20 05:49:20|46294.4|46274.4|46299.4|46279.4|46299.4|46279.4|46294.4|46274.4|1
1634708970000|2021-10-20 05:49:30|46298.3|46278.3|46298.3|46278.3|46298.3|46278.3|46298.3|46278.3|1
1634708980000|2021-10-20 05:49:40|46299.4|46279.4|46301.9|46281.9|46301.9|46281.9|46299.4|46279.4|2
1634708990000|2021-10-20 05:49:50|46304.7|46284.7|46304.7|46284.7|46304.7|46284.7|46304.7|46284.7|0
1634709000000|2021-10-20 05:50:00|46307.2|46287.2|46307.2|46287.2|46307.2|46287.2|46306.1|46286.1|3
1634709010000|2021-10-20 05:50:10|46308.6|46288.6|46304.7|46284.7|46310.8|46290.8|46304.7|46284.7|13
1634709020000|2021-10-20 05:50:20|46305.8|46285.8|46309.7|46289.7|46312.2|46292.2|46305.8|46285.8|2
1634709030000|2021-10-20 05:50:30|46308.3|46288.3|46307.2|46287.2|46308.3|46288.3|46302.2|46282.2|7
1634709040000|2021-10-20 05:50:40|46305.8|46285.8|46299.7|46279.7|46307.2|46287.2|46299.7|46279.7|3
1634709050000|2021-10-20 05:50:50|46293.3|46273.3|46302.2|46282.2|46302.2|46282.2|46293.3|46273.3|14
1634709060000|2021-10-20 05:51:00|46299.7|46279.7|46292.2|46272.2|46299.7|46279.7|46292.2|46272.2|2
1634709070000|2021-10-20 05:51:10|46289.7|46269.7|46277.2|46257.2|46292.2|46272.2|46277.2|46257.2|11
1634709080000|2021-10-20 05:51:20|46282.2|46262.2|46284.7|46264.7|46284.7|46264.7|46282.2|46262.2|2
1634709090000|2021-10-20 05:51:30|46283.6|46263.6|46288.6|46268.6|46292.2|46272.2|46283.6|46263.6|5
1634709100000|2021-10-20 05:51:40|46285.1|46265.1|46273.6|46253.6|46288.6|46268.6|46273.6|46253.6|3
1634709110000|2021-10-20 05:51:50|46271.1|46251.1|46263.6|46243.6|46271.1|46251.1|46263.6|46243.6|7
1634709120000|2021-10-20 05:52:00|46258.6|46238.6|46256.1|46236.1|46258.6|46238.6|46255.1|46235.1|5
1634709130000|2021-10-20 05:52:10|46258.6|46238.6|46258.6|46238.6|46262.6|46242.6|46258.6|46238.6|7
1634709140000|2021-10-20 05:52:20|46261.1|46241.1|46263.6|46243.6|46263.6|46243.6|46261.1|46241.1|0
1634709150000|2021-10-20 05:52:30|46266.1|46246.1|46273.6|46253.6|46278.6|46258.6|46266.1|46246.1|8
1634709160000|2021-10-20 05:52:40|46272.6|46252.6|46268.6|46248.6|46272.6|46252.6|46268.6|46248.6|1
1634709170000|2021-10-20 05:52:50|46269.7|46249.7|46271.1|46251.1|46273.6|46253.6|46268.6|46248.6|5
1634709180000|2021-10-20 05:53:00|46273.6|46253.6|46280.8|46260.8|46280.8|46260.8|46273.6|46253.6|7
1634709190000|2021-10-20 05:53:10|46283.6|46263.6|46298.6|46278.6|46298.6|46278.6|46283.6|46263.6|2
1634709200000|2021-10-20 05:53:20|46293.6|46273.6|46293.6|46273.6|46298.6|46278.6|46292.5|46272.5|4
1634709210000|2021-10-20 05:53:30|46289.7|46269.7|46290|46270|46293.6|46273.6|46288.6|46268.6|0
1634709220000|2021-10-20 05:53:40|46288.6|46268.6|46288.6|46268.6|46293.6|46273.6|46288.6|46268.6|1
1634709230000|2021-10-20 05:53:50|46293.6|46273.6|46293.6|46273.6|46295.8|46275.8|46293.6|46273.6|1
1634709240000|2021-10-20 05:54:00|46288.6|46268.6|46288.6|46268.6|46288.6|46268.6|46288.6|46268.6|1
1634709250000|2021-10-20 05:54:10|46287.5|46267.5|46283.6|46263.6|46287.5|46267.5|46283.6|46263.6|4
1634709260000|2021-10-20 05:54:20|46282.5|46262.5|46278.6|46258.6|46282.5|46262.5|46278.6|46258.6|1
1634709270000|2021-10-20 05:54:30|46273.6|46253.6|46278.6|46258.6|46278.6|46258.6|46273.6|46253.6|1
1634709280000|2021-10-20 05:54:40|46277.2|46257.2|46273.6|46253.6|46277.2|46257.2|46273.6|46253.6|6
1634709290000|2021-10-20 05:54:50|46272.5|46252.5|46258.6|46238.6|46272.5|46252.5|46258.6|46238.6|9
1634709300000|2021-10-20 05:55:00|46261.9|46241.9|46263.6|46243.6|46269.7|46249.7|46258.6|46238.6|9
1634709310000|2021-10-20 05:55:10|46268.6|46248.6|46275|46255|46275|46255|46268.6|46248.6|2
1634709320000|2021-10-20 05:55:20|46274.7|46254.7|46274.7|46254.7|46274.7|46254.7|46274.7|46254.7|1
1634709330000|2021-10-20 05:55:30|46276.1|46256.1|46281.1|46261.1|46281.1|46261.1|46276.1|46256.1|4
1634709340000|2021-10-20 05:55:40|46282.2|46262.2|46276.1|46256.1|46283.6|46263.6|46276.1|46256.1|2
1634709350000|2021-10-20 05:55:50|46273.6|46253.6|46268.6|46248.6|46273.6|46253.6|46268.6|46248.6|2
1634709360000|2021-10-20 05:56:00|46266.1|46246.1|46280.8|46260.8|46280.8|46260.8|46266.1|46246.1|5
1634709370000|2021-10-20 05:56:10|46283.3|46263.3|46286.1|46266.1|46286.1|46266.1|46283.3|46263.3|4
1634709380000|2021-10-20 05:56:20|46287.5|46267.5|46293.6|46273.6|46296.1|46276.1|46287.5|46267.5|4
1634709390000|2021-10-20 05:56:30|46291.1|46271.1|46294.7|46274.7|46294.7|46274.7|46288.6|46268.6|8
1634709400000|2021-10-20 05:56:40|46293.3|46273.3|46288.6|46268.6|46293.3|46273.3|46288.6|46268.6|2
1634709410000|2021-10-20 05:56:50|46286.1|46266.1|46278.6|46258.6|46286.1|46266.1|46278.6|46258.6|1
1634709420000|2021-10-20 05:57:00|46279.7|46259.7|46280|46260|46281.1|46261.1|46279.7|46259.7|7
1634709430000|2021-10-20 05:57:10|46283.6|46263.6|46283.6|46263.6|46288.6|46268.6|46283.6|46263.6|10
1634709440000|2021-10-20 05:57:20|46281.1|46261.1|46283.6|46263.6|46283.6|46263.6|46281.1|46261.1|0
1634709450000|2021-10-20 05:57:30|46286.1|46266.1|46283.6|46263.6|46287.2|46267.2|46283.6|46263.6|3
1634709460000|2021-10-20 05:57:40|46286.1|46266.1|46286.1|46266.1|46286.1|46266.1|46286.1|46266.1|15
1634709470000|2021-10-20 05:57:50|46288.6|46268.6|46293.6|46273.6|46293.6|46273.6|46288.6|46268.6|2
1634709480000|2021-10-20 05:58:00|46294.7|46274.7|46308.6|46288.6|46313.6|46293.6|46294.7|46274.7|12
1634709490000|2021-10-20 05:58:10|46311.1|46291.1|46303.6|46283.6|46311.1|46291.1|46303.6|46283.6|3
1634709500000|2021-10-20 05:58:20|46298.6|46278.6|46288.6|46268.6|46298.6|46278.6|46288.6|46268.6|7
1634709510000|2021-10-20 05:58:30|||||||||3
1634709520000|2021-10-20 05:58:40|46287.5|46267.5|46288.6|46268.6|46288.6|46268.6|46285|46265|3
1634709530000|2021-10-20 05:58:50|||||||||10
1634709540000|2021-10-20 05:59:00|46291.1|46271.1|46296.1|46276.1|46296.1|46276.1|46291.1|46271.1|9
1634709550000|2021-10-20 05:59:10|46294.7|46274.7|46293.6|46273.6|46294.7|46274.7|46293.6|46273.6|3
1634709560000|2021-10-20 05:59:20|46290.8|46270.8|46290.8|46270.8|46290.8|46270.8|46290.8|46270.8|1
1634709570000|2021-10-20 05:59:30|46293.6|46273.6|46303.6|46283.6|46303.6|46283.6|46291.4|46271.4|7
1634709580000|2021-10-20 05:59:40|46304.7|46284.7|46306.1|46286.1|46306.1|46286.1|46304.7|46284.7|0
1634709590000|2021-10-20 05:59:50|46305|46285|46303.6|46283.6|46306.1|46286.1|46303.6|46283.6|1
1634709600000|2021-10-20 06:00:00|46301.1|46281.1|46301.1|46281.1|46307.5|46287.5|46301.1|46281.1|26
1634709610000|2021-10-20 06:00:10|46295|46275|46279.7|46259.7|46295|46275|46278.6|46258.6|9
1634709620000|2021-10-20 06:00:20|46282.5|46262.5|46276.8|46256.8|46286.1|46266.1|46276.8|46256.8|9
1634709630000|2021-10-20 06:00:30|46275.4|46255.4|46271.4|46251.4|46276.4|46256.4|46267.9|46247.9|14
1634709640000|2021-10-20 06:00:40|46267.9|46247.9|46255.4|46235.4|46267.9|46247.9|46255.4|46235.4|16
1634709650000|2021-10-20 06:00:50|46254.3|46234.3|46281.4|46261.4|46281.4|46261.4|46252.9|46232.9|20
1634709660000|2021-10-20 06:01:00|46282.5|46262.5|46302.9|46282.9|46306.4|46286.4|46282.5|46262.5|9
1634709670000|2021-10-20 06:01:10|46301.8|46281.8|46292.9|46272.9|46301.8|46281.8|46287.9|46267.9|1
1634709680000|2021-10-20 06:01:20|46291.4|46271.4|46287.9|46267.9|46291.4|46271.4|46287.9|46267.9|2
1634709690000|2021-10-20 06:01:30|46285.7|46265.7|46278.9|46258.9|46285.7|46265.7|46278.9|46258.9|9
1634709700000|2021-10-20 06:01:40|46276.4|46256.4|46271.4|46251.4|46278.9|46258.9|46271.4|46251.4|2
1634709710000|2021-10-20 06:01:50|46272.5|46252.5|46273.9|46253.9|46277.5|46257.5|46272.5|46252.5|6
1634709720000|2021-10-20 06:02:00|46271.8|46251.8|46260.4|46240.4|46271.8|46251.8|46260.4|46240.4|6
1634709730000|2021-10-20 06:02:10|46259.3|46239.3|46252.9|46232.9|46259.3|46239.3|46251.8|46231.8|5
1634709740000|2021-10-20 06:02:20|46255.4|46235.4|46250.4|46230.4|46255.4|46235.4|46247.9|46227.9|15
1634709750000|2021-10-20 06:02:30|46249.3|46229.3|46257.9|46237.9|46257.9|46237.9|46242.9|46222.9|13
1634709760000|2021-10-20 06:02:40|46260.4|46240.4|46257.9|46237.9|46260.4|46240.4|46257.9|46237.9|2
1634709770000|2021-10-20 06:02:50|46256.8|46236.8|46252.9|46232.9|46256.8|46236.8|46252.9|46232.9|2
1634709780000|2021-10-20 06:03:00|46253.9|46233.9|46265.4|46245.4|46265.4|46245.4|46251.8|46231.8|7
1634709790000|2021-10-20 06:03:10|46263.9|46243.9|46262.9|46242.9|46267.9|46247.9|46262.9|46242.9|3
1634709800000|2021-10-20 06:03:20|46266.4|46246.4|46261.4|46241.4|46267.9|46247.9|46260.4|46240.4|5
1634709810000|2021-10-20 06:03:30|46260.4|46240.4|46257.9|46237.9|46260.4|46240.4|46257.9|46237.9|3
1634709820000|2021-10-20 06:03:40|46261.4|46241.4|46266.8|46246.8|46267.9|46247.9|46260.4|46240.4|5
1634709830000|2021-10-20 06:03:50|46265.7|46245.7|46275.4|46255.4|46276.4|46256.4|46265.7|46245.7|6
1634709840000|2021-10-20 06:04:00|46274.3|46254.3|46265.4|46245.4|46276.4|46256.4|46265.4|46245.4|6
1634709850000|2021-10-20 06:04:10|46263.2|46243.2|46257.9|46237.9|46264.3|46244.3|46257.9|46237.9|3
1634709860000|2021-10-20 06:04:20|46258.9|46238.9|46262.9|46242.9|46262.9|46242.9|46258.9|46238.9|3
1634709870000|2021-10-20 06:04:30|46270|46250|46272.5|46252.5|46272.5|46252.5|46270|46250|3
1634709880000|2021-10-20 06:04:40|46271.4|46251.4|46271.4|46251.4|46275.4|46255.4|46268.9|46248.9|8
1634709890000|2021-10-20 06:04:50|46272.9|46252.9|46270.7|46250.7|46275.4|46255.4|46270.7|46250.7|8
1634709900000|2021-10-20 06:05:00|46269.3|46249.3|46260.4|46240.4|46269.3|46249.3|46260.4|46240.4|3
1634709910000|2021-10-20 06:05:10|46257.5|46237.5|46241.8|46221.8|46257.5|46237.5|46240.4|46220.4|8
1634709920000|2021-10-20 06:05:20|46240.4|46220.4|46238.9|46218.9|46241.4|46221.4|46235.4|46215.4|4
1634709930000|2021-10-20 06:05:30|46240|46220|46241.4|46221.4|46241.4|46221.4|46236.4|46216.4|5
1634709940000|2021-10-20 06:05:40|46243.9|46223.9|46248.9|46228.9|46248.9|46228.9|46241.4|46221.4|6
1634709950000|2021-10-20 06:05:50|46247.8|46227.8|46246.4|46226.4|46247.8|46227.8|46246.4|46226.4|2
1634709960000|2021-10-20 06:06:00|46245.3|46225.3|46250|46230|46250|46230|46238.9|46218.9|5
1634709970000|2021-10-20 06:06:10|46251.4|46231.4|46251.4|46231.4|46251.4|46231.4|46251.4|46231.4|2
1634709980000|2021-10-20 06:06:20|46250.3|46230.3|46262.5|46242.5|46262.5|46242.5|46250.3|46230.3|8
1634709990000|2021-10-20 06:06:30|46263.9|46243.9|46268.9|46248.9|46268.9|46248.9|46263.9|46243.9|6
1634710000000|2021-10-20 06:06:40|46270.3|46250.3|46271.4|46251.4|46276.4|46256.4|46270.3|46250.3|2
1634710020000|2021-10-20 06:07:00|46266.4|46246.4|46256.4|46236.4|46266.4|46246.4|46256.4|46236.4|3
1634710030000|2021-10-20 06:07:10|46251.4|46231.4|46251.4|46231.4|46251.4|46231.4|46251.4|46231.4|2
1634710040000|2021-10-20 06:07:20|46253.9|46233.9|46253.9|46233.9|46253.9|46233.9|46253.9|46233.9|0
1634710050000|2021-10-20 06:07:30|46251.4|46231.4|46255.3|46235.3|46256.4|46236.4|46251.4|46231.4|5
1634710060000|2021-10-20 06:07:40|46256.4|46236.4|46256.4|46236.4|46256.4|46236.4|46251.4|46231.4|0
1634710070000|2021-10-20 06:07:50|||||||||5
1634710080000|2021-10-20 06:08:00|46257.5|46237.5|46258.9|46238.9|46261.4|46241.4|46257.5|46237.5|2
1634710090000|2021-10-20 06:08:10|46261.8|46241.8|46263.9|46243.9|46263.9|46243.9|46261.8|46241.8|2
1634710100000|2021-10-20 06:08:20|46265.3|46245.3|46276.4|46256.4|46278.9|46258.9|46265.3|46245.3|11
1634710110000|2021-10-20 06:08:30|46271.4|46251.4|46271.4|46251.4|46271.4|46251.4|46271.4|46251.4|0
1634710130000|2021-10-20 06:08:50|46266.4|46246.4|46261.4|46241.4|46266.4|46246.4|46261.4|46241.4|2
1634710140000|2021-10-20 06:09:00|46264.3|46244.3|46268.9|46248.9|46268.9|46248.9|46264.3|46244.3|5
1634710150000|2021-10-20 06:09:10|46270|46250|46276.4|46256.4|46276.4|46256.4|46270|46250|1
1634710160000|2021-10-20 06:09:20|46273.9|46253.9|46271.4|46251.4|46273.9|46253.9|46271.4|46251.4|2
1634710170000|2021-10-20 06:09:30|46273.9|46253.9|46273.9|46253.9|46273.9|46253.9|46273.9|46253.9|0
1634710180000|2021-10-20 06:09:40|46272.5|46252.5|46272.2|46252.2|46273.9|46253.9|46272.2|46252.2|1
1634710190000|2021-10-20 06:09:50|46277.5|46257.5|46276.4|46256.4|46278.9|46258.9|46276.4|46256.4|4
1634710200000|2021-10-20 06:10:00|46278.6|46258.6|46277.5|46257.5|46278.6|46258.6|46277.5|46257.5|11
1634710210000|2021-10-20 06:10:10|46278.9|46258.9|46272.5|46252.5|46280|46260|46272.5|46252.5|0
1634710220000|2021-10-20 06:10:20|46272.8|46252.8|46272.8|46252.8|46272.8|46252.8|46272.8|46252.8|2
1634710230000|2021-10-20 06:10:30|46271.4|46251.4|46270|46250|46271.4|46251.4|46268.9|46248.9|4
1634710240000|2021-10-20 06:10:40|46267.2|46247.2|46270|46250|46272.2|46252.2|46267.2|46247.2|4
1634710250000|2021-10-20 06:10:50|46268.6|46248.6|46271.1|46251.1|46271.1|46251.1|46268.6|46248.6|2
1634710260000|2021-10-20 06:11:00|46268.6|46248.6|46276.1|46256.1|46276.1|46256.1|46268.6|46248.6|6
1634710270000|2021-10-20 06:11:10|46282.5|46262.5|46298.6|46278.6|46298.6|46278.6|46282.5|46262.5|10
1634710280000|2021-10-20 06:11:20|46300|46280|46312.5|46292.5|46312.5|46292.5|46300|46280|15
1634710290000|2021-10-20 06:11:30|46313.6|46293.6|46315|46295|46316.1|46296.1|46312.5|46292.5|3
1634710300000|2021-10-20 06:11:40|46313.9|46293.9|46317.5|46297.5|46317.5|46297.5|46312.5|46292.5|1
1634710310000|2021-10-20 06:11:50|46315|46295|46310|46290|46315|46295|46310|46290|4
1634710320000|2021-10-20 06:12:00|46308.9|46288.9|46312.5|46292.5|46312.5|46292.5|46305|46285|13
1634710330000|2021-10-20 06:12:10|46313.6|46293.6|46308.6|46288.6|46315|46295|46308.6|46288.6|7
1634710340000|2021-10-20 06:12:20|46307.5|46287.5|46307.5|46287.5|46307.5|46287.5|46307.5|46287.5|1
1634710350000|2021-10-20 06:12:30|46305|46285|46305|46285|46305|46285|46305|46285|12
1634710360000|2021-10-20 06:12:40|46302.5|46282.5|46302.5|46282.5|46302.5|46282.5|46302.5|46282.5|4
1634710370000|2021-10-20 06:12:50|46301.1|46281.1|46293.9|46273.9|46301.1|46281.1|46293.9|46273.9|2
1634710380000|2021-10-20 06:13:00|46295|46275|46311.1|46291.1|46312.5|46292.5|46295|46275|14
1634710390000|2021-10-20 06:13:10|46310|46290|46290|46270|46310|46290|46290|46270|3
1634710400000|2021-10-20 06:13:20|46287.5|46267.5|46287.5|46267.5|46287.5|46267.5|46287.5|46267.5|5
1634710410000|2021-10-20 06:13:30|46286.4|46266.4|46297.5|46277.5|46297.5|46277.5|46286.4|46266.4|0
1634710420000|2021-10-20 06:13:40|46298.6|46278.6|46298.6|46278.6|46298.6|46278.6|46298.6|46278.6|0
1634710430000|2021-10-20 06:13:50|46307.5|46287.5|46315|46295|46315|46295|46307.5|46287.5|16
1634710440000|2021-10-20 06:14:00|46316.1|46296.1|46319.6|46299.6|46319.6|46299.6|46316.1|46296.1|5
1634710450000|2021-10-20 06:14:10|46320.7|46300.7|46327.1|46307.1|46327.1|46307.1|46319.6|46299.6|8
1634710460000|2021-10-20 06:14:20|46328.6|46308.6|46333.6|46313.6|46333.6|46313.6|46323.6|46303.6|27
1634710470000|2021-10-20 06:14:30|46334.6|46314.6|46343.6|46323.6|46346.1|46326.1|46334.6|46314.6|8
1634710480000|2021-10-20 06:14:40|46344.6|46324.6|46343.6|46323.6|46346.1|46326.1|46343.6|46323.6|5
1634710490000|2021-10-20 06:14:50|46346.1|46326.1|46336.1|46316.1|46346.1|46326.1|46336.1|46316.1|8
1634710500000|2021-10-20 06:15:00|46333.6|46313.6|46333.6|46313.6|46333.6|46313.6|46333.6|46313.6|0
1634710510000|2021-10-20 06:15:10|46334.6|46314.6|46336.1|46316.1|46336.1|46316.1|46332.1|46312.1|4
1634710520000|2021-10-20 06:15:20|46331.1|46311.1|46336.1|46316.1|46336.1|46316.1|46331.1|46311.1|5
1634710530000|2021-10-20 06:15:30|46333.6|46313.6|46328.6|46308.6|46333.6|46313.6|46328.6|46308.6|0
1634710540000|2021-10-20 06:15:40|46327.1|46307.1|46325|46305|46327.5|46307.5|46325|46305|3
1634710550000|2021-10-20 06:15:50|46322.5|46302.5|46323.6|46303.6|46323.6|46303.6|46322.5|46302.5|4
1634710560000|2021-10-20 06:16:00|46326.1|46306.1|46323.6|46303.6|46326.1|46306.1|46322.5|46302.5|4
1634710570000|2021-10-20 06:16:10|46320|46300|46318.6|46298.6|46323.6|46303.6|46318.6|46298.6|0
1634710580000|2021-10-20 06:16:20|46317.1|46297.1|46303.6|46283.6|46317.1|46297.1|46303.6|46283.6|3
1634710590000|2021-10-20 06:16:30|||||||||2
1634710600000|2021-10-20 06:16:40|46308.6|46288.6|46306.1|46286.1|46308.6|46288.6|46306.1|46286.1|3
1634710610000|2021-10-20 06:16:50|46308.6|46288.6|46308.6|46288.6|46308.6|46288.6|46308.6|46288.6|1
1634710620000|2021-10-20 06:17:00|46313.6|46293.6|46318.6|46298.6|46318.6|46298.6|46313.6|46293.6|5
1634710630000|2021-10-20 06:17:10|46318.5|46298.5|46318.5|46298.5|46318.5|46298.5|46313.5|46293.5|1
1634710640000|2021-10-20 06:17:20|46319.6|46299.6|46321|46301|46321|46301|46319.6|46299.6|5
1634710660000|2021-10-20 06:17:40|46322.5|46302.5|46323.5|46303.5|46323.5|46303.5|46322.5|46302.5|6
1634710670000|2021-10-20 06:17:50|46322.5|46302.5|46318.5|46298.5|46322.5|46302.5|46318.5|46298.5|2
1634710680000|2021-10-20 06:18:00|46315.3|46295.3|46311|46291|46315.3|46295.3|46306|46286|10
1634710690000|2021-10-20 06:18:10|46312.1|46292.1|46317.1|46297.1|46317.1|46297.1|46312.1|46292.1|2
1634710700000|2021-10-20 06:18:20|46318.5|46298.5|46333.5|46313.5|46333.5|46313.5|46318.5|46298.5|4
1634710710000|2021-10-20 06:18:30|46336|46316|46334.6|46314.6|46336|46316|46333.5|46313.5|3
1634710720000|2021-10-20 06:18:40|46336|46316|46333.5|46313.5|46336|46316|46333.5|46313.5|0
1634710730000|2021-10-20 06:18:50|46336|46316|46333.5|46313.5|46336|46316|46333.5|46313.5|3
1634710740000|2021-10-20 06:19:00|||||||||1
1634710750000|2021-10-20 06:19:10|46334.6|46314.6|46331|46311|46336|46316|46331|46311|2
1634710760000|2021-10-20 06:19:20|46333.5|46313.5|46331|46311|46333.5|46313.5|46331|46311|6
1634710770000|2021-10-20 06:19:30|46326|46306|46323.5|46303.5|46328.5|46308.5|46323.5|46303.5|5
1634710780000|2021-10-20 06:19:40|46326|46306|46326|46306|46326|46306|46326|46306|1
1634710790000|2021-10-20 06:19:50|46325|46305|46326|46306|46326|46306|46323.5|46303.5|4
1634710800000|2021-10-20 06:20:00|46327.1|46307.1|46338.5|46318.5|46340|46320|46327.1|46307.1|9
1634710810000|2021-10-20 06:20:10|46339.6|46319.6|46341|46321|46343.5|46323.5|46339.6|46319.6|3
1634710820000|2021-10-20 06:20:20|46343.5|46323.5|46341|46321|46344.6|46324.6|46341|46321|5
1634710840000|2021-10-20 06:20:40|46340|46320|46338.5|46318.5|46340|46320|46338.5|46318.5|6
1634710850000|2021-10-20 06:20:50|46339.6|46319.6|46342.1|46322.1|46342.1|46322.1|46339.6|46319.6|1
1634710860000|2021-10-20 06:21:00|46345.7|46325.7|46342.1|46322.1|46345.7|46325.7|46342.1|46322.1|0
1634710870000|2021-10-20 06:21:10|46343.5|46323.5|46346|46326|46346|46326|46343.5|46323.5|10
1634710880000|2021-10-20 06:21:20|46347.1|46327.1|46347.1|46327.1|46347.1|46327.1|46346|46326|5
1634710890000|2021-10-20 06:21:30|||||||||3
1634710900000|2021-10-20 06:21:40|46349.6|46329.6|46357.1|46337.1|46362.1|46342.1|46349.6|46329.6|19
1634710910000|2021-10-20 06:21:50|46358.2|46338.2|46363.5|46343.5|46365.7|46345.7|46358.2|46338.2|5
1634710920000|2021-10-20 06:22:00|46364.6|46344.6|46363.5|46343.5|46364.6|46344.6|46362.1|46342.1|2
1634710930000|2021-10-20 06:22:10|46363.2|46343.2|46359.6|46339.6|46364.6|46344.6|46359.6|46339.6|3
1634710940000|2021-10-20 06:22:20|46362.5|46342.5|46354.6|46334.6|46364.6|46344.6|46354.6|46334.6|10
1634710950000|2021-10-20 06:22:30|46349.6|46329.6|46352.1|46332.1|46352.1|46332.1|46349.6|46329.6|0
1634710960000|2021-10-20 06:22:40|46350.7|46330.7|46351.8|46331.8|46353.2|46333.2|46350.7|46330.7|3
1634710970000|2021-10-20 06:22:50|46353.2|46333.2|46349.3|46329.3|46355.7|46335.7|46349.3|46329.3|6
1634710980000|2021-10-20 06:23:00|46345.7|46325.7|46345.7|46325.7|46345.7|46325.7|46345.7|46325.7|2
1634710990000|2021-10-20 06:23:10|46348.2|46328.2|46350.7|46330.7|46353.2|46333.2|46348.2|46328.2|14
1634711000000|2021-10-20 06:23:20|46353.2|46333.2|46355.7|46335.7|46355.7|46335.7|46350.7|46330.7|0
1634711010000|2021-10-20 06:23:30|46353.2|46333.2|46353.2|46333.2|46355.7|46335.7|46353.2|46333.2|2
1634711020000|2021-10-20 06:23:40|46352.1|46332.1|46352.1|46332.1|46352.1|46332.1|46352.1|46332.1|4
1634711030000|2021-10-20 06:23:50|46348.2|46328.2|46335.7|46315.7|46348.2|46328.2|46335.7|46315.7|16
1634711040000|2021-10-20 06:24:00|46338.2|46318.2|46343.2|46323.2|46343.2|46323.2|46338.2|46318.2|4
1634711050000|2021-10-20 06:24:10|46342.1|46322.1|46340.7|46320.7|46343.2|46323.2|46338.2|46318.2|6
1634711060000|2021-10-20 06:24:20|46341|46321|46336|46316|46341|46321|46336|46316|4
1634711070000|2021-10-20 06:24:30|46333.2|46313.2|46332.1|46312.1|46336.8|46316.8|46332.1|46312.1|13
1634711080000|2021-10-20 06:24:40|46331|46311|46334.6|46314.6|46334.6|46314.6|46329.6|46309.6|2
1634711090000|2021-10-20 06:24:50|46335.7|46315.7|46338.2|46318.2|46339.3|46319.3|46335.7|46315.7|4
1634711100000|2021-10-20 06:25:00|46339.3|46319.3|46339.6|46319.6|46344.6|46324.6|46339.3|46319.3|7
1634711110000|2021-10-20 06:25:10|46335.7|46315.7|46333.2|46313.2|46335.7|46315.7|46333.2|46313.2|4
1634711120000|2021-10-20 06:25:20|46329.6|46309.6|46328.5|46308.5|46329.6|46309.6|46328.5|46308.5|4
1634711130000|2021-10-20 06:25:30|46329.6|46309.6|46328.2|46308.2|46329.6|46309.6|46325.7|46305.7|3
1634711140000|2021-10-20 06:25:40|46329.6|46309.6|46333.2|46313.2|46333.2|46313.2|46329.6|46309.6|3
1634711150000|2021-10-20 06:25:50|46330.7|46310.7|46325.7|46305.7|46330.7|46310.7|46321.8|46301.8|1
1634711160000|2021-10-20 06:26:00|46323.2|46303.2|46330.7|46310.7|46330.7|46310.7|46320.7|46300.7|3
1634711170000|2021-10-20 06:26:10|46331.8|46311.8|46322.1|46302.1|46331.8|46311.8|46322.1|46302.1|9
1634711180000|2021-10-20 06:26:20|46320.7|46300.7|46314.6|46294.6|46320.7|46300.7|46314.6|46294.6|4
1634711190000|2021-10-20 06:26:30|46312.1|46292.1|46318.2|46298.2|46320.7|46300.7|46312.1|46292.1|2
1634711200000|2021-10-20 06:26:40|46319.3|46299.3|46310.7|46290.7|46320.7|46300.7|46310.7|46290.7|12
1634711210000|2021-10-20 06:26:50|46312.8|46292.8|46300.7|46280.7|46314.3|46294.3|46298.2|46278.2|14
1634711220000|2021-10-20 06:27:00|46301.8|46281.8|46288.2|46268.2|46301.8|46281.8|46288.2|46268.2|12
1634711230000|2021-10-20 06:27:10|46285.7|46265.7|46319.3|46299.3|46319.6|46299.6|46285.7|46265.7|24
1634711240000|2021-10-20 06:27:20|46318.2|46298.2|46315.7|46295.7|46320.7|46300.7|46315.7|46295.7|17
1634711250000|2021-10-20 06:27:30|46316.8|46296.8|46318.2|46298.2|46319.3|46299.3|46316.8|46296.8|8
1634711260000|2021-10-20 06:27:40|46319.3|46299.3|46321.8|46301.8|46321.8|46301.8|46315.7|46295.7|4
1634711270000|2021-10-20 06:27:50|46323.2|46303.2|46330.7|46310.7|46338.2|46318.2|46323.2|46303.2|8
1634711280000|2021-10-20 06:28:00|46329.6|46309.6|46330.7|46310.7|46335.7|46315.7|46320.7|46300.7|6
1634711290000|2021-10-20 06:28:10|46331.8|46311.8|46330.7|46310.7|46331.8|46311.8|46330.7|46310.7|1
1634711300000|2021-10-20 06:28:20|46328.5|46308.5|46325.7|46305.7|46328.5|46308.5|46325.7|46305.7|4
1634711310000|2021-10-20 06:28:30|46320.7|46300.7|46318.2|46298.2|46320.7|46300.7|46318.2|46298.2|3
1634711320000|2021-10-20 06:28:40|46317.1|46297.1|46315.7|46295.7|46317.1|46297.1|46315.7|46295.7|2
1634711330000|2021-10-20 06:28:50|46314.6|46294.6|46315.7|46295.7|46315.7|46295.7|46313.2|46293.2|1
1634711340000|2021-10-20 06:29:00|46318.2|46298.2|46318.2|46298.2|46318.2|46298.2|46318.2|46298.2|0
1634711350000|2021-10-20 06:29:10|46320.7|46300.7|46320.7|46300.7|46320.7|46300.7|46320.7|46300.7|1
1634711360000|2021-10-20 06:29:20|46319.6|46299.6|46313.2|46293.2|46319.6|46299.6|46313.2|46293.2|4
1634711370000|2021-10-20 06:29:30|46312.1|46292.1|46314.2|46294.2|46314.2|46294.2|46302.1|46282.1|18
1634711380000|2021-10-20 06:29:40|46312.1|46292.1|46310.7|46290.7|46312.1|46292.1|46310.7|46290.7|0
1634711390000|2021-10-20 06:29:50|46309.2|46289.2|46303.2|46283.2|46310.7|46290.7|46303.2|46283.2|11
1634711400000|2021-10-20 06:30:00|46305.7|46285.7|46301.7|46281.7|46305.7|46285.7|46301.7|46281.7|2
1634711410000|2021-10-20 06:30:10|46299.6|46279.6|46265.7|46245.7|46299.6|46279.6|46265.7|46245.7|26
1634711420000|2021-10-20 06:30:20|46264.6|46244.6|46266.7|46246.7|46266.7|46246.7|46255.7|46235.7|21
1634711430000|2021-10-20 06:30:30|46268.2|46248.2|46260.7|46240.7|46268.2|46248.2|46255.7|46235.7|7
1634711440000|2021-10-20 06:30:40|46261.7|46241.7|46275.7|46255.7|46275.7|46255.7|46255.7|46235.7|26
1634711450000|2021-10-20 06:30:50|46278.2|46258.2|46285.7|46265.7|46285.7|46265.7|46278.2|46258.2|4
1634711460000|2021-10-20 06:31:00|46280.7|46260.7|46275.7|46255.7|46283.2|46263.2|46275.7|46255.7|6
1634711470000|2021-10-20 06:31:10|46273.2|46253.2|46250.7|46230.7|46273.2|46253.2|46238.2|46218.2|22
1634711480000|2021-10-20 06:31:20|46253.2|46233.2|46265.7|46245.7|46270.7|46250.7|46253.2|46233.2|14
1634711490000|2021-10-20 06:31:30|46263.5|46243.5|46250.7|46230.7|46263.5|46243.5|46250.7|46230.7|5
1634711500000|2021-10-20 06:31:40|46253.2|46233.2|46260.7|46240.7|46260.7|46240.7|46253.2|46233.2|7
1634711510000|2021-10-20 06:31:50|46261.7|46241.7|46260.7|46240.7|46265.7|46245.7|46260.7|46240.7|7
1634711520000|2021-10-20 06:32:00|46258.2|46238.2|46275.7|46255.7|46279.6|46259.6|46258.2|46238.2|9
1634711530000|2021-10-20 06:32:10|46270.7|46250.7|46265.7|46245.7|46270.7|46250.7|46265.7|46245.7|3
1634711540000|2021-10-20 06:32:20|46264.6|46244.6|46249.2|46229.2|46264.6|46244.6|46249.2|46229.2|17
1634711550000|2021-10-20 06:32:30|46250.3|46230.3|46238.2|46218.2|46250.3|46230.3|46238.2|46218.2|8
1634711560000|2021-10-20 06:32:40|46235.7|46215.7|46222.1|46202.1|46235.7|46215.7|46222.1|46202.1|18
1634711570000|2021-10-20 06:32:50|46220.7|46200.7|46229.2|46209.2|46231.7|46211.7|46220.7|46200.7|3
1634711580000|2021-10-20 06:33:00|46230.7|46210.7|46220.7|46200.7|46230.7|46210.7|46218.2|46198.2|3
1634711590000|2021-10-20 06:33:10|46223.2|46203.2|46224.6|46204.6|46230.7|46210.7|46223.2|46203.2|11
1634711600000|2021-10-20 06:33:20|46225.7|46205.7|46223.2|46203.2|46225.7|46205.7|46222.1|46202.1|8
1634711610000|2021-10-20 06:33:30|46224.6|46204.6|46225.7|46205.7|46225.7|46205.7|46223.2|46203.2|3
1634711620000|2021-10-20 06:33:40|46228.2|46208.2|46234.6|46214.6|46235.7|46215.7|46223.2|46203.2|38
1634711630000|2021-10-20 06:33:50|46235.7|46215.7|46233.2|46213.2|46235.7|46215.7|46232.1|46212.1|18
1634711640000|2021-10-20 06:34:00|46232.1|46212.1|46233.2|46213.2|46233.2|46213.2|46225.7|46205.7|3
1634711650000|2021-10-20 06:34:10|46234.2|46214.2|46234.2|46214.2|46234.2|46214.2|46233.2|46213.2|32
1634711660000|2021-10-20 06:34:20|46236.7|46216.7|46230.7|46210.7|46236.7|46216.7|46229.2|46209.2|11
1634711670000|2021-10-20 06:34:30|46233.2|46213.2|46240.6|46220.6|46244.2|46224.2|46233.2|46213.2|8
1634711680000|2021-10-20 06:34:40|46238.5|46218.5|46223.5|46203.5|46238.5|46218.5|46223.5|46203.5|9
1634711690000|2021-10-20 06:34:50|46220.6|46200.6|46222.8|46202.8|46225.6|46205.6|46219.2|46199.2|4
1634711700000|2021-10-20 06:35:00|46225.6|46205.6|46230.6|46210.6|46235.6|46215.6|46225.6|46205.6|5
1634711710000|2021-10-20 06:35:10|46229.6|46209.6|46225.6|46205.6|46229.6|46209.6|46225.6|46205.6|11
1634711720000|2021-10-20 06:35:20|46223.1|46203.1|46225.6|46205.6|46225.6|46205.6|46220.6|46200.6|9
1634711730000|2021-10-20 06:35:30|||||||||2
1634711740000|2021-10-20 06:35:40|46226.7|46206.7|46220.6|46200.6|46226.7|46206.7|46220.6|46200.6|3
1634711750000|2021-10-20 06:35:50|46224.6|46204.6|46235.6|46215.6|46238.1|46218.1|46224.6|46204.6|10
1634711760000|2021-10-20 06:36:00|46236.7|46216.7|46244.2|46224.2|46244.2|46224.2|46236.7|46216.7|24
1634711770000|2021-10-20 06:36:10|46242.8|46222.8|46242.8|46222.8|46243.9|46223.9|46240.3|46220.3|8
1634711780000|2021-10-20 06:36:20|46241.7|46221.7|46241.7|46221.7|46242.8|46222.8|46240.6|46220.6|2
1634711790000|2021-10-20 06:36:30|46240.6|46220.6|46244.2|46224.2|46245.3|46225.3|46239.2|46219.2|25
1634711800000|2021-10-20 06:36:40|46245.3|46225.3|46235.3|46215.3|46245.3|46225.3|46231.4|46211.4|22
1634711810000|2021-10-20 06:36:50|46236.4|46216.4|46241.4|46221.4|46241.4|46221.4|46232.8|46212.8|11
1634711820000|2021-10-20 06:37:00|46243.9|46223.9|46241.4|46221.4|46243.9|46223.9|46240.3|46220.3|9
1634711830000|2021-10-20 06:37:10|46242.5|46222.5|46226.7|46206.7|46242.5|46222.5|46226.7|46206.7|5
1634711850000|2021-10-20 06:37:30|46225.3|46205.3|46225.3|46205.3|46225.3|46205.3|46225.3|46205.3|2
1634711860000|2021-10-20 06:37:40|46227.8|46207.8|46230.3|46210.3|46232.8|46212.8|46227.8|46207.8|6
1634711870000|2021-10-20 06:37:50|46227.8|46207.8|46227.8|46207.8|46227.8|46207.8|46227.8|46207.8|3
1634711880000|2021-10-20 06:38:00|46230.3|46210.3|46237.8|46217.8|46237.8|46217.8|46230.3|46210.3|13
1634711890000|2021-10-20 06:38:10|46236.4|46216.4|46240.3|46220.3|46240.3|46220.3|46236.4|46216.4|3
1634711900000|2021-10-20 06:38:20|46241.4|46221.4|46241.4|46221.4|46241.4|46221.4|46241.4|46221.4|5
1634711910000|2021-10-20 06:38:30|46243.9|46223.9|46241.4|46221.4|46243.9|46223.9|46240.3|46220.3|2
1634711920000|2021-10-20 06:38:40|46242.5|46222.5|46241.4|46221.4|46243.9|46223.9|46241.4|46221.4|12
1634711930000|2021-10-20 06:38:50|46240.3|46220.3|46232.8|46212.8|46240.3|46220.3|46227.8|46207.8|7
1634711940000|2021-10-20 06:39:00|46233.9|46213.9|46243.5|46223.5|46243.5|46223.5|46233.9|46213.9|21
1634711950000|2021-10-20 06:39:10|46244.6|46224.6|46247.8|46227.8|46247.8|46227.8|46244.6|46224.6|7
1634711960000|2021-10-20 06:39:20|46246.4|46226.4|46242.8|46222.8|46246.4|46226.4|46240.3|46220.3|7
1634711970000|2021-10-20 06:39:30|46246.7|46226.7|46242.8|46222.8|46246.7|46226.7|46242.8|46222.8|2
1634711980000|2021-10-20 06:39:40|||||||||1
1634711990000|2021-10-20 06:39:50|46243.9|46223.9|46255.3|46235.3|46255.3|46235.3|46243.9|46223.9|4
1634712000000|2021-10-20 06:40:00|46256.4|46236.4|46271.7|46251.7|46271.7|46251.7|46252.8|46232.8|6
1634712010000|2021-10-20 06:40:10|46273.9|46253.9|46295.3|46275.3|46296.4|46276.4|46273.9|46253.9|17
1634712020000|2021-10-20 06:40:20|46296.4|46276.4|46295.3|46275.3|46297.8|46277.8|46292.8|46272.8|16
1634712030000|2021-10-20 06:40:30|46292.8|46272.8|46293.9|46273.9|46297.8|46277.8|46292.8|46272.8|4
1634712040000|2021-10-20 06:40:40|46295.3|46275.3|46282.8|46262.8|46295.3|46275.3|46282.8|46262.8|5
1634712050000|2021-10-20 06:40:50|46285.3|46265.3|46287.8|46267.8|46288.9|46268.9|46282.8|46262.8|5
1634712060000|2021-10-20 06:41:00|46288.9|46268.9|46267.8|46247.8|46289.2|46269.2|46262.4|46242.4|20
1634712070000|2021-10-20 06:41:10|46275.3|46255.3|46277.8|46257.8|46286.7|46266.7|46275.3|46255.3|6
1634712080000|2021-10-20 06:41:20|46274.9|46254.9|46272.8|46252.8|46277.8|46257.8|46272.8|46252.8|2
1634712090000|2021-10-20 06:41:30|46275.3|46255.3|46277.8|46257.8|46282.8|46262.8|46275.3|46255.3|3
1634712100000|2021-10-20 06:41:40|46275.3|46255.3|46276|46256|46276.4|46256.4|46275.3|46255.3|5
1634712110000|2021-10-20 06:41:50|46277.4|46257.4|46286.4|46266.4|46288.9|46268.9|46277.4|46257.4|11
1634712120000|2021-10-20 06:42:00|46283.9|46263.9|46283.9|46263.9|46283.9|46263.9|46283.9|46263.9|1
1634712130000|2021-10-20 06:42:10|||||||||2
1634712140000|2021-10-20 06:42:20|46282.8|46262.8|46281.4|46261.4|46283.9|46263.9|46281.4|46261.4|3
1634712150000|2021-10-20 06:42:30|46282.8|46262.8|46281.4|46261.4|46282.8|46262.8|46279.9|46259.9|3
1634712160000|2021-10-20 06:42:40|46283.9|46263.9|46287.4|46267.4|46288.9|46268.9|46281.4|46261.4|6
1634712170000|2021-10-20 06:42:50|46277.4|46257.4|46251.4|46231.4|46277.4|46257.4|46251.4|46231.4|17
1634712180000|2021-10-20 06:43:00|46253.9|46233.9|46253.9|46233.9|46253.9|46233.9|46253.9|46233.9|0
1634712190000|2021-10-20 06:43:10|46256.4|46236.4|46251.7|46231.7|46258.9|46238.9|46251.7|46231.7|15
1634712200000|2021-10-20 06:43:20|46250.6|46230.6|46239.5|46219.5|46250.6|46230.6|46239.5|46219.5|4
1634712210000|2021-10-20 06:43:30|46238.1|46218.1|46240.3|46220.3|46241.4|46221.4|46238.1|46218.1|10
1634712220000|2021-10-20 06:43:40|46241.4|46221.4|46244.9|46224.9|46245.3|46225.3|46241.4|46221.4|24
1634712230000|2021-10-20 06:43:50|46243.9|46223.9|46232.8|46212.8|46243.9|46223.9|46232.8|46212.8|24
1634712240000|2021-10-20 06:44:00|46231.4|46211.4|46228.9|46208.9|46231.4|46211.4|46228.9|46208.9|21
1634712250000|2021-10-20 06:44:10|46229.9|46209.9|46226.4|46206.4|46231.4|46211.4|46226.4|46206.4|2
1634712260000|2021-10-20 06:44:20|46227.4|46207.4|46226.4|46206.4|46227.4|46207.4|46226.4|46206.4|9
1634712270000|2021-10-20 06:44:30|46224.9|46204.9|46216.4|46196.4|46224.9|46204.9|46216.4|46196.4|8
1634712280000|2021-10-20 06:44:40|46213.9|46193.9|46210.3|46190.3|46218.9|46198.9|46210.3|46190.3|3
1634712290000|2021-10-20 06:44:50|46207.8|46187.8|46204.9|46184.9|46208.9|46188.9|46203.9|46183.9|5
1634712300000|2021-10-20 06:45:00|46207.4|46187.4|46218.9|46198.9|46219.9|46199.9|46204.9|46184.9|8
1634712310000|2021-10-20 06:45:10|46217.4|46197.4|46214.9|46194.9|46217.4|46197.4|46213.9|46193.9|5
1634712320000|2021-10-20 06:45:20|46216.4|46196.4|46219.9|46199.9|46219.9|46199.9|46212.8|46192.8|5
1634712330000|2021-10-20 06:45:30|46222.4|46202.4|46223.5|46203.5|46223.5|46203.5|46221.3|46201.3|4
1634712340000|2021-10-20 06:45:40|46222.4|46202.4|46224.9|46204.9|46224.9|46204.9|46221.3|46201.3|2
1634712350000|2021-10-20 06:45:50|||||||||2
1634712360000|2021-10-20 06:46:00|46226.3|46206.3|46229.9|46209.9|46229.9|46209.9|46226.3|46206.3|6
1634712370000|2021-10-20 06:46:10|46231.3|46211.3|46226.3|46206.3|46231.3|46211.3|46226.3|46206.3|2
1634712380000|2021-10-20 06:46:20|46224.9|46204.9|46211.3|46191.3|46224.9|46204.9|46201.3|46181.3|17
1634712390000|2021-10-20 06:46:30|46210.3|46190.3|46201.3|46181.3|46210.3|46190.3|46201.3|46181.3|5
1634712400000|2021-10-20 06:46:40|46196.3|46176.3|46175.3|46155.3|46200.3|46180.3|46175.3|46155.3|15
1634712410000|2021-10-20 06:46:50|46174.2|46154.2|46162.8|46142.8|46174.2|46154.2|46162.8|46142.8|20
1634712420000|2021-10-20 06:47:00|46165.3|46145.3|46170.3|46150.3|46172.8|46152.8|46162.8|46142.8|10
1634712430000|2021-10-20 06:47:10|46170.6|46150.6|46162.8|46142.8|46170.6|46150.6|46162.8|46142.8|9
1634712440000|2021-10-20 06:47:20|46165.3|46145.3|46187.8|46167.8|46189.9|46169.9|46163.8|46143.8|13
1634712450000|2021-10-20 06:47:30|46188.8|46168.8|46197.8|46177.8|46197.8|46177.8|46188.8|46168.8|6
1634712460000|2021-10-20 06:47:40|46192.8|46172.8|46185.3|46165.3|46197.8|46177.8|46185.3|46165.3|5
1634712470000|2021-10-20 06:47:50|46186.3|46166.3|46199.2|46179.2|46199.2|46179.2|46185.3|46165.3|4
1634712480000|2021-10-20 06:48:00|46197.8|46177.8|46197.8|46177.8|46198.8|46178.8|46197.8|46177.8|1
1634712490000|2021-10-20 06:48:10|46198.8|46178.8|46197.8|46177.8|46199.2|46179.2|46197.8|46177.8|2
1634712500000|2021-10-20 06:48:20|46195.3|46175.3|46205.3|46185.3|46207.8|46187.8|46195.3|46175.3|4
1634712510000|2021-10-20 06:48:30|46210.3|46190.3|46215.3|46195.3|46217.8|46197.8|46210.3|46190.3|9
1634712520000|2021-10-20 06:48:40|46217.8|46197.8|46219.2|46199.2|46222.4|46202.4|46217.8|46197.8|9
1634712530000|2021-10-20 06:48:50|46218.1|46198.1|46225.3|46205.3|46225.3|46205.3|46216.7|46196.7|7
1634712540000|2021-10-20 06:49:00|46226.7|46206.7|46222.8|46202.8|46232.8|46212.8|46222.8|46202.8|9
1634712550000|2021-10-20 06:49:10|46223.8|46203.8|46227.8|46207.8|46227.8|46207.8|46222.8|46202.8|0
1634712560000|2021-10-20 06:49:20|46229.2|46209.2|46241|46221|46242.1|46222.1|46229.2|46209.2|7
1634712570000|2021-10-20 06:49:30|46243.5|46223.5|46247.1|46227.1|46247.1|46227.1|46243.5|46223.5|25
1634712580000|2021-10-20 06:49:40|46245.6|46225.6|46242.1|46222.1|46245.6|46225.6|46242.1|46222.1|8
1634712590000|2021-10-20 06:49:50|46239.9|46219.9|46240.6|46220.6|46245.6|46225.6|46239.6|46219.6|57
1634712600000|2021-10-20 06:50:00|46242.1|46222.1|46237.1|46217.1|46242.1|46222.1|46237.1|46217.1|3
1634712610000|2021-10-20 06:50:10|46238.5|46218.5|46239.6|46219.6|46239.6|46219.6|46238.5|46218.5|2
1634712620000|2021-10-20 06:50:20|46238.5|46218.5|46232.1|46212.1|46238.5|46218.5|46232.1|46212.1|11
1634712630000|2021-10-20 06:50:30|46227.1|46207.1|46227.1|46207.1|46227.1|46207.1|46224.6|46204.6|4
1634712640000|2021-10-20 06:50:40|46226|46206|46226|46206|46232.1|46212.1|46224.6|46204.6|2
1634712650000|2021-10-20 06:50:50|46214.6|46194.6|46209.6|46189.6|46214.6|46194.6|46207.1|46187.1|9
1634712660000|2021-10-20 06:51:00|46210.6|46190.6|46215.6|46195.6|46215.6|46195.6|46208.1|46188.1|7
1634712670000|2021-10-20 06:51:10|46217.1|46197.1|46206|46186|46223.5|46203.5|46206|46186|2
1634712680000|2021-10-20 06:51:20|46203.5|46183.5|46207.4|46187.4|46207.4|46187.4|46203.5|46183.5|0
1634712690000|2021-10-20 06:51:30|46206|46186|46203.5|46183.5|46207.1|46187.1|46203.5|46183.5|11
1634712700000|2021-10-20 06:51:40|46202.1|46182.1|46206|46186|46206|46186|46201|46181|6
1634712710000|2021-10-20 06:51:50|46203.5|46183.5|46198.5|46178.5|46203.5|46183.5|46196|46176|7
1634712720000|2021-10-20 06:52:00|46197.4|46177.4|46197.1|46177.1|46198.5|46178.5|46194.9|46174.9|3
1634712730000|2021-10-20 06:52:10|46196|46176|46178.5|46158.5|46196|46176|46177.4|46157.4|8
1634712740000|2021-10-20 06:52:20|46183.5|46163.5|46181|46161|46183.5|46163.5|46177.1|46157.1|14
1634712750000|2021-10-20 06:52:30|46182.4|46162.4|46210.6|46190.6|46210.6|46190.6|46182.4|46162.4|20
1634712760000|2021-10-20 06:52:40|46209.6|46189.6|46203.5|46183.5|46209.6|46189.6|46202.4|46182.4|0
1634712770000|2021-10-20 06:52:50|46206|46186|46216|46196|46216|46196|46206|46186|1
1634712780000|2021-10-20 06:53:00|46213.5|46193.5|46248.1|46228.1|46248.1|46228.1|46213.5|46193.5|10
1634712790000|2021-10-20 06:53:10|46247.1|46227.1|46240.6|46220.6|46248.1|46228.1|46240.6|46220.6|12
1634712800000|2021-10-20 06:53:20|46239.2|46219.2|46237.1|46217.1|46239.2|46219.2|46234.6|46214.6|0
1634712810000|2021-10-20 06:53:30|46236|46216|46214.6|46194.6|46237.1|46217.1|46214.6|46194.6|9
1634712820000|2021-10-20 06:53:40|46213.5|46193.5|46209.6|46189.6|46213.5|46193.5|46209.6|46189.6|0
1634712830000|2021-10-20 06:53:50|46204.6|46184.6|46204.6|46184.6|46207.1|46187.1|46204.6|46184.6|2
1634712840000|2021-10-20 06:54:00|46202.1|46182.1|46222.1|46202.1|46222.1|46202.1|46197.1|46177.1|9
1634712850000|2021-10-20 06:54:10|46223.5|46203.5|46236|46216|46236|46216|46223.5|46203.5|8
1634712860000|2021-10-20 06:54:20|46234.6|46214.6|46227.1|46207.1|46242.1|46222.1|46227.1|46207.1|8
1634712870000|2021-10-20 06:54:30|46226|46206|46237.1|46217.1|46237.1|46217.1|46224.6|46204.6|5
1634712880000|2021-10-20 06:54:40|46236|46216|46232.1|46212.1|46236|46216|46232.1|46212.1|1
1634712890000|2021-10-20 06:54:50|46231|46211|46222.1|46202.1|46231|46211|46222.1|46202.1|5
1634712900000|2021-10-20 06:55:00|46224.6|46204.6|46217.1|46197.1|46227.1|46207.1|46217.1|46197.1|3
1634712920000|2021-10-20 06:55:20|46214.6|46194.6|46214.6|46194.6|46214.6|46194.6|46209.9|46189.9|3
1634712930000|2021-10-20 06:55:30|46215.6|46195.6|46214.6|46194.6|46222.1|46202.1|46214.6|46194.6|1
1634712940000|2021-10-20 06:55:40|46212.1|46192.1|46214.5|46194.5|46214.6|46194.6|46211|46191|5
1634712950000|2021-10-20 06:55:50|46219.5|46199.5|46222|46202|46227|46207|46219.5|46199.5|3
1634712960000|2021-10-20 06:56:00|46221|46201|46219.5|46199.5|46222|46202|46219.5|46199.5|1
1634712970000|2021-10-20 06:56:10|46222|46202|46223.5|46203.5|46224.5|46204.5|46222|46202|2
1634712980000|2021-10-20 06:56:20|46222|46202|46217|46197|46227|46207|46217|46197|7
1634712990000|2021-10-20 06:56:30|46221|46201|46227|46207|46227|46207|46221|46201|1
1634713000000|2021-10-20 06:56:40|46228.5|46208.5|46227|46207|46234.5|46214.5|46227|46207|5
1634713010000|2021-10-20 06:56:50|46232|46212|46218.5|46198.5|46232|46212|46216|46196|5
1634713020000|2021-10-20 06:57:00|46212|46192|46202|46182|46212|46192|46202|46182|16
1634713030000|2021-10-20 06:57:10|46204.5|46184.5|46200.6|46180.6|46212|46192|46200.6|46180.6|8
1634713040000|2021-10-20 06:57:20|46199.5|46179.5|46197|46177|46200.6|46180.6|46197|46177|3
1634713050000|2021-10-20 06:57:30|46196|46176|46194.5|46174.5|46197|46177|46194.5|46174.5|0
1634713060000|2021-10-20 06:57:40|46197|46177|46197|46177|46197|46177|46196|46176|1
1634713070000|2021-10-20 06:57:50|46203.1|46183.1|46203.1|46183.1|46207|46187|46203.1|46183.1|5
1634713080000|2021-10-20 06:58:00|46209.2|46189.2|46202|46182|46213.1|46193.1|46202|46182|5
1634713090000|2021-10-20 06:58:10|46198.1|46178.1|46199.5|46179.5|46202|46182|46198.1|46178.1|1
1634713110000|2021-10-20 06:58:30|46197|46177|46197|46177|46197|46177|46197|46177|2
1634713120000|2021-10-20 06:58:40|46196|46176|46197|46177|46197|46177|46194.5|46174.5|1
1634713130000|2021-10-20 06:58:50|46199.2|46179.2|46184.5|46164.5|46199.2|46179.2|46184.5|46164.5|7
1634713140000|2021-10-20 06:59:00|46173.5|46153.5|46164.5|46144.5|46173.5|46153.5|46164.5|46144.5|7
1634713150000|2021-10-20 06:59:10|46159.5|46139.5|46160.6|46140.6|46164.2|46144.2|46133.1|46113.1|21
1634713160000|2021-10-20 06:59:20|46159.2|46139.2|46154.5|46134.5|46159.2|46139.2|46148.5|46128.5|9
1634713170000|2021-10-20 06:59:30|46155.6|46135.6|46148.1|46128.1|46155.6|46135.6|46144.2|46124.2|16
1634713180000|2021-10-20 06:59:40|46154.2|46134.2|46139.5|46119.5|46156.7|46136.7|46139.5|46119.5|10
1634713190000|2021-10-20 06:59:50|46140.6|46120.6|46124.5|46104.5|46145.6|46125.6|46124.5|46104.5|12
1634713200000|2021-10-20 07:00:00|46128.1|46108.1|46119.5|46099.5|46128.1|46108.1|46118.1|46098.1|25
1634713210000|2021-10-20 07:00:10|46120.6|46100.6|46148.5|46128.5|46148.5|46128.5|46120.6|46100.6|29
1634713220000|2021-10-20 07:00:20|46157|46137|46154.5|46134.5|46168.5|46148.5|46152.7|46132.7|26
1634713230000|2021-10-20 07:00:30|46155.6|46135.6|46169.5|46149.5|46178.5|46158.5|46155.6|46135.6|23
1634713240000|2021-10-20 07:00:40|46158.1|46138.1|46160.6|46140.6|46160.6|46140.6|46158.1|46138.1|8
1634713250000|2021-10-20 07:00:50|46162|46142|46162|46142|46164.5|46144.5|46162|46142|3
1634713260000|2021-10-20 07:01:00|46161|46141|46162|46142|46162|46142|46159.5|46139.5|6
1634713270000|2021-10-20 07:01:10|46166.7|46146.7|46167|46147|46169.5|46149.5|46166.7|46146.7|9
1634713280000|2021-10-20 07:01:20|46164.5|46144.5|46162|46142|46164.5|46144.5|46160.6|46140.6|3
1634713290000|2021-10-20 07:01:30|46159.5|46139.5|46157|46137|46159.5|46139.5|46157|46137|0
1634713300000|2021-10-20 07:01:40|46158.1|46138.1|46162|46142|46162|46142|46158.1|46138.1|8
1634713310000|2021-10-20 07:01:50|46163.1|46143.1|46162|46142|46167|46147|46162|46142|7
1634713320000|2021-10-20 07:02:00|46160.9|46140.9|46152|46132|46160.9|46140.9|46152|46132|10
1634713340000|2021-10-20 07:02:20|46141.7|46121.7|46142|46122|46142|46122|46135.6|46115.6|8
1634713350000|2021-10-20 07:02:30|46139.5|46119.5|46134.5|46114.5|46139.5|46119.5|46134.5|46114.5|5
1634713360000|2021-10-20 07:02:40|46127|46107|46125.6|46105.6|46127|46107|46124.5|46104.5|6
1634713370000|2021-10-20 07:02:50|46122.4|46102.4|46117|46097|46122.4|46102.4|46117|46097|3
1634713380000|2021-10-20 07:03:00|46113.4|46093.4|46089.5|46069.5|46113.4|46093.4|46089.5|46069.5|30
1634713390000|2021-10-20 07:03:10|46087|46067|46065.6|46045.6|46087|46067|46063.1|46043.1|20
1634713400000|2021-10-20 07:03:20|46068.1|46048.1|46092|46072|46092|46072|46068.1|46048.1|17
1634713410000|2021-10-20 07:03:30|46089.5|46069.5|46085.9|46065.9|46089.5|46069.5|46085.9|46065.9|4
1634713420000|2021-10-20 07:03:40|46084.9|46064.9|46065.9|46045.9|46084.9|46064.9|46065.9|46045.9|7
1634713430000|2021-10-20 07:03:50|46064.5|46044.5|46133.4|46113.4|46133.4|46113.4|46062|46042|19
1634713440000|2021-10-20 07:04:00|46134.5|46114.5|46153.4|46133.4|46153.4|46133.4|46134.5|46114.5|13
1634713450000|2021-10-20 07:04:10|46151.3|46131.3|46149.9|46129.9|46151.3|46131.3|46149.9|46129.9|7
1634713460000|2021-10-20 07:04:20|46147.4|46127.4|46135.9|46115.9|46147.4|46127.4|46135.9|46115.9|10
1634713470000|2021-10-20 07:04:30|46138.4|46118.4|46135.9|46115.9|46138.4|46118.4|46135.9|46115.9|2
1634713480000|2021-10-20 07:04:40|46133.8|46113.8|46133.4|46113.4|46133.8|46113.8|46132.4|46112.4|7
1634713500000|2021-10-20 07:05:00|46132.4|46112.4|46127.4|46107.4|46133.4|46113.4|46127.4|46107.4|6
1634713510000|2021-10-20 07:05:10|46129.5|46109.5|46125.9|46105.9|46130.9|46110.9|46125.9|46105.9|7
1634713520000|2021-10-20 07:05:20|46129.5|46109.5|46130.9|46110.9|46130.9|46110.9|46129.5|46109.5|6
1634713530000|2021-10-20 07:05:30|46134.5|46114.5|46145.9|46125.9|46145.9|46125.9|46134.5|46114.5|21
1634713540000|2021-10-20 07:05:40|46144.5|46124.5|46130.9|46110.9|46144.5|46124.5|46130.9|46110.9|6
1634713550000|2021-10-20 07:05:50|46129.9|46109.9|46118.4|46098.4|46129.9|46109.9|46118.4|46098.4|6
1634713560000|2021-10-20 07:06:00|46114.9|46094.9|46104.9|46084.9|46114.9|46094.9|46104.9|46084.9|6
1634713570000|2021-10-20 07:06:10|46103.4|46083.4|46095.9|46075.9|46103.4|46083.4|46095.9|46075.9|4
1634713580000|2021-10-20 07:06:20|46098.4|46078.4|46100.9|46080.9|46100.9|46080.9|46098.4|46078.4|6
1634713590000|2021-10-20 07:06:30|46093.4|46073.4|46094.5|46074.5|46094.5|46074.5|46093.4|46073.4|9
1634713600000|2021-10-20 07:06:40|46095.9|46075.9|46108.4|46088.4|46109.9|46089.9|46095.9|46075.9|22
1634713610000|2021-10-20 07:06:50|46106.3|46086.3|46107.4|46087.4|46107.4|46087.4|46106.3|46086.3|5
1634713620000|2021-10-20 07:07:00|46103.8|46083.8|46100.9|46080.9|46103.8|46083.8|46100.9|46080.9|10
1634713630000|2021-10-20 07:07:10|46102.4|46082.4|46105.9|46085.9|46105.9|46085.9|46102.4|46082.4|2
1634713640000|2021-10-20 07:07:20|||||||||3
1634713650000|2021-10-20 07:07:30|46103.4|46083.4|46103.4|46083.4|46104.5|46084.5|46100.9|46080.9|6
1634713660000|2021-10-20 07:07:40|46104.5|46084.5|46107|46087|46107|46087|46103.4|46083.4|1
1634713670000|2021-10-20 07:07:50|||||||||1
1634713680000|2021-10-20 07:08:00|46108.1|46088.1|46110.9|46090.9|46110.9|46090.9|46108.1|46088.1|2
1634713690000|2021-10-20 07:08:10|46108.4|46088.4|46103.4|46083.4|46108.4|46088.4|46103.4|46083.4|12
1634713700000|2021-10-20 07:08:20|46104.5|46084.5|46108.4|46088.4|46108.4|46088.4|46104.5|46084.5|1
1634713710000|2021-10-20 07:08:30|46110.9|46090.9|46109.5|46089.5|46110.9|46090.9|46108.4|46088.4|2
1634713720000|2021-10-20 07:08:40|46110.9|46090.9|46113.4|46093.4|46113.4|46093.4|46110.9|46090.9|2
1634713730000|2021-10-20 07:08:50|46122|46102|46122|46102|46122|46102|46122|46102|4
1634713740000|2021-10-20 07:09:00|46123.1|46103.1|46149.5|46129.5|46150.6|46130.6|46123.1|46103.1|15
1634713750000|2021-10-20 07:09:10|46148.4|46128.4|46143.4|46123.4|46148.4|46128.4|46142.3|46122.3|36
1634713760000|2021-10-20 07:09:20|46144.8|46124.8|46140.9|46120.9|46144.8|46124.8|46140.9|46120.9|2
1634713770000|2021-10-20 07:09:30|46139.8|46119.8|46139.8|46119.8|46139.8|46119.8|46139.8|46119.8|3
1634713780000|2021-10-20 07:09:40|46141.3|46121.3|46139.8|46119.8|46142.3|46122.3|46139.8|46119.8|2
1634713790000|2021-10-20 07:09:50|46138.4|46118.4|46143.4|46123.4|46143.4|46123.4|46138.4|46118.4|3
1634713800000|2021-10-20 07:10:00|46134.8|46114.8|46140.9|46120.9|46144.8|46124.8|46128.4|46108.4|19
1634713810000|2021-10-20 07:10:10|46143.4|46123.4|46140.9|46120.9|46143.4|46123.4|46140.9|46120.9|9
1634713820000|2021-10-20 07:10:20|46139.8|46119.8|46138.4|46118.4|46139.8|46119.8|46137.3|46117.3|15
1634713830000|2021-10-20 07:10:30|46139.8|46119.8|46128.4|46108.4|46139.8|46119.8|46128.4|46108.4|9
1634713840000|2021-10-20 07:10:40|46123.4|46103.4|46123.4|46103.4|46128.4|46108.4|46123.4|46103.4|7
1634713850000|2021-10-20 07:10:50|46124.5|46104.5|46123.4|46103.4|46125.9|46105.9|46120.9|46100.9|18
1634713860000|2021-10-20 07:11:00|46124.5|46104.5|46128.4|46108.4|46129.5|46109.5|46124.5|46104.5|4
1634713870000|2021-10-20 07:11:10|46125.9|46105.9|46123.4|46103.4|46125.9|46105.9|46123.4|46103.4|4
1634713880000|2021-10-20 07:11:20|||||||||1
1634713890000|2021-10-20 07:11:30|46122.3|46102.3|46120.9|46100.9|46122.3|46102.3|46120.9|46100.9|4
1634713910000|2021-10-20 07:11:50|46123.4|46103.4|46128.4|46108.4|46130.9|46110.9|46123.4|46103.4|7
1634713920000|2021-10-20 07:12:00|46125.9|46105.9|46123.4|46103.4|46125.9|46105.9|46122.3|46102.3|5
1634713930000|2021-10-20 07:12:10|46125.9|46105.9|46128.4|46108.4|46128.4|46108.4|46125.9|46105.9|1
1634713940000|2021-10-20 07:12:20|46127.3|46107.3|46138.4|46118.4|46138.4|46118.4|46123.4|46103.4|14
1634713950000|2021-10-20 07:12:30|46143.4|46123.4|46143.4|46123.4|46143.4|46123.4|46143.4|46123.4|0
1634713960000|2021-10-20 07:12:40|46144.8|46124.8|46142.3|46122.3|46144.8|46124.8|46142.3|46122.3|2
1634713970000|2021-10-20 07:12:50|46140.9|46120.9|46143.4|46123.4|46143.4|46123.4|46137.3|46117.3|6
1634713980000|2021-10-20 07:13:00|46142.3|46122.3|46143.4|46123.4|46143.4|46123.4|46140.9|46120.9|14
1634713990000|2021-10-20 07:13:10|||||||||3
1634714000000|2021-10-20 07:13:20|46142.3|46122.3|46134.8|46114.8|46142.3|46122.3|46134.8|46114.8|26
1634714010000|2021-10-20 07:13:30|46137.3|46117.3|46139.8|46119.8|46139.8|46119.8|46137.3|46117.3|3
1634714020000|2021-10-20 07:13:40|46142.3|46122.3|46143.4|46123.4|46143.4|46123.4|46142.3|46122.3|6
1634714040000|2021-10-20 07:14:00|46145.9|46125.9|46142.3|46122.3|46145.9|46125.9|46142.3|46122.3|5
1634714050000|2021-10-20 07:14:10|46139.8|46119.8|46139.8|46119.8|46139.8|46119.8|46139.8|46119.8|3
1634714060000|2021-10-20 07:14:20|46138.8|46118.8|46138.8|46118.8|46138.8|46118.8|46138.8|46118.8|2
1634714070000|2021-10-20 07:14:30|46137.3|46117.3|46134.8|46114.8|46139.8|46119.8|46134.8|46114.8|1
1634714080000|2021-10-20 07:14:40|46132.3|46112.3|46132.3|46112.3|46132.3|46112.3|46132.3|46112.3|5
1634714090000|2021-10-20 07:14:50|46130.9|46110.9|46137|46117|46137|46117|46130.9|46110.9|1
1634714100000|2021-10-20 07:15:00|46135.9|46115.9|46144.8|46124.8|46144.8|46124.8|46135.9|46115.9|7
1634714120000|2021-10-20 07:15:20|||||||||2
1634714130000|2021-10-20 07:15:30|46159.1|46139.1|46177.7|46157.7|46177.7|46157.7|46159.1|46139.1|10
1634714140000|2021-10-20 07:15:40|46174.8|46154.8|46174.8|46154.8|46174.8|46154.8|46174.8|46154.8|2
1634714150000|2021-10-20 07:15:50|46177.3|46157.3|46174.8|46154.8|46177.3|46157.3|46174.8|46154.8|4
1634714160000|2021-10-20 07:16:00|46175.9|46155.9|46174.8|46154.8|46178.4|46158.4|46174.8|46154.8|8
1634714170000|2021-10-20 07:16:10|||||||||1
1634714180000|2021-10-20 07:16:20|46177.3|46157.3|46177.3|46157.3|46177.3|46157.3|46177.3|46157.3|1
1634714190000|2021-10-20 07:16:30|46176.2|46156.2|46192.3|46172.3|46192.3|46172.3|46174.8|46154.8|16
1634714200000|2021-10-20 07:16:40|46193.4|46173.4|46200.9|46180.9|46200.9|46180.9|46192.3|46172.3|14
1634714210000|2021-10-20 07:16:50|46204.8|46184.8|46204.8|46184.8|46204.8|46184.8|46204.8|46184.8|4
1634714220000|2021-10-20 07:17:00|46224.5|46204.5|46235.9|46215.9|46235.9|46215.9|46224.5|46204.5|6
1634714230000|2021-10-20 07:17:10|46238.4|46218.4|46243.1|46223.1|46243.1|46223.1|46233.1|46213.1|23
1634714240000|2021-10-20 07:17:20|46244.1|46224.1|46243.8|46223.8|46247.7|46227.7|46242.7|46222.7|12
1634714250000|2021-10-20 07:17:30|46245.2|46225.2|46241.6|46221.6|46245.2|46225.2|46241.6|46221.6|5
1634714260000|2021-10-20 07:17:40|46237.3|46217.3|46229.1|46209.1|46237.3|46217.3|46222.7|46202.7|8
1634714270000|2021-10-20 07:17:50|46230.6|46210.6|46231.6|46211.6|46231.6|46211.6|46230.6|46210.6|0
1634714280000|2021-10-20 07:18:00|46233.1|46213.1|46229.1|46209.1|46233.1|46213.1|46229.1|46209.1|0
1634714290000|2021-10-20 07:18:10|46224.1|46204.1|46234.1|46214.1|46234.1|46214.1|46211.6|46191.6|9
1634714300000|2021-10-20 07:18:20|46235.5|46215.5|46234.1|46214.1|46236.6|46216.6|46234.1|46214.1|4
1634714310000|2021-10-20 07:18:30|46231.6|46211.6|46231.6|46211.6|46231.6|46211.6|46221.6|46201.6|11
1634714320000|2021-10-20 07:18:40|46230.5|46210.5|46222.7|46202.7|46230.5|46210.5|46221.6|46201.6|10
1634714330000|2021-10-20 07:18:50|46224.1|46204.1|46235.2|46215.2|46235.2|46215.2|46221.6|46201.6|16
1634714340000|2021-10-20 07:19:00|46218|46198|46214.1|46194.1|46218|46198|46213|46193|8
1634714350000|2021-10-20 07:19:10|46213|46193|46215.5|46195.5|46215.5|46195.5|46213|46193|1
1634714360000|2021-10-20 07:19:20|46213|46193|46213|46193|46213|46193|46213|46193|2
1634714370000|2021-10-20 07:19:30|46212|46192|46210.5|46190.5|46212|46192|46208|46188|3
1634714390000|2021-10-20 07:19:50|46211.6|46191.6|46213|46193|46213|46193|46211.6|46191.6|1
1634714400000|2021-10-20 07:20:00|46210.5|46190.5|46210.5|46190.5|46210.5|46190.5|46210.5|46190.5|10
1634714410000|2021-10-20 07:20:10|46207|46187|46205.5|46185.5|46207|46187|46205.5|46185.5|0
1634714420000|2021-10-20 07:20:20|46200.5|46180.5|46200.5|46180.5|46200.5|46180.5|46200.5|46180.5|3
1634714440000|2021-10-20 07:20:40|46198|46178|46185.2|46165.2|46198|46178|46185.2|46165.2|10
1634714450000|2021-10-20 07:20:50|46182.7|46162.7|46179.5|46159.5|46184.1|46164.1|46179.5|46159.5|7
1634714470000|2021-10-20 07:21:10|46182|46162|46184.5|46164.5|46184.5|46164.5|46182|46162|3
1634714480000|2021-10-20 07:21:20|46185.5|46165.5|46191.6|46171.6|46191.6|46171.6|46185.5|46165.5|6
1634714490000|2021-10-20 07:21:30|46188|46168|46188|46168|46188|46168|46188|46168|3
1634714500000|2021-10-20 07:21:40|46187|46167|46180.5|46160.5|46187|46167|46180.5|46160.5|6
1634714520000|2021-10-20 07:22:00|46182.7|46162.7|46175.5|46155.5|46185.5|46165.5|46175.5|46155.5|8
1634714530000|2021-10-20 07:22:10|46173.4|46153.4|46173|46153|46173.4|46153.4|46172|46152|2
1634714540000|2021-10-20 07:22:20|46174.1|46154.1|46175.5|46155.5|46175.5|46155.5|46174.1|46154.1|2
1634714550000|2021-10-20 07:22:30|46177.7|46157.7|46175.5|46155.5|46180.5|46160.5|46175.5|46155.5|4
1634714560000|2021-10-20 07:22:40|||||||||1
1634714570000|2021-10-20 07:22:50|46178|46158|46211.6|46191.6|46211.6|46191.6|46178|46158|16
1634714580000|2021-10-20 07:23:00|46215.5|46195.5|46215.5|46195.5|46215.5|46195.5|46215.5|46195.5|2
1634714590000|2021-10-20 07:23:10|46216.6|46196.6|46216.6|46196.6|46216.6|46196.6|46216.6|46196.6|0
1634714600000|2021-10-20 07:23:20|46217.7|46197.7|46219.1|46199.1|46219.1|46199.1|46217.7|46197.7|1
1634714610000|2021-10-20 07:23:30|46220.5|46200.5|46230.5|46210.5|46230.5|46210.5|46220.5|46200.5|10
1634714630000|2021-10-20 07:23:50|46237.7|46217.7|46244.8|46224.8|46244.8|46224.8|46237.7|46217.7|4
1634714640000|2021-10-20 07:24:00|46245.2|46225.2|46247.7|46227.7|46247.7|46227.7|46245.2|46225.2|15
1634714650000|2021-10-20 07:24:10|46250.2|46230.2|46247.7|46227.7|46250.2|46230.2|46246.6|46226.6|6
1634714660000|2021-10-20 07:24:20|46246.6|46226.6|46245.2|46225.2|46246.6|46226.6|46245.2|46225.2|1
1634714670000|2021-10-20 07:24:30|46246.6|46226.6|46244.1|46224.1|46246.6|46226.6|46242.7|46222.7|18
1634714680000|2021-10-20 07:24:40|46245.2|46225.2|46227.7|46207.7|46245.2|46225.2|46227.7|46207.7|11
1634714690000|2021-10-20 07:24:50|46226.6|46206.6|46222.7|46202.7|46226.6|46206.6|46222.7|46202.7|2
1634714700000|2021-10-20 07:25:00|46219.1|46199.1|46215.2|46195.2|46219.1|46199.1|46215.2|46195.2|5
1634714710000|2021-10-20 07:25:10|46212.7|46192.7|46202.7|46182.7|46212.7|46192.7|46202.7|46182.7|3
1634714720000|2021-10-20 07:25:20|46199.1|46179.1|46185.5|46165.5|46200.2|46180.2|46185.5|46165.5|8
1634714730000|2021-10-20 07:25:30|46187.7|46167.7|46202.7|46182.7|46202.7|46182.7|46187.7|46167.7|7
1634714740000|2021-10-20 07:25:40|46208.8|46188.8|46201.3|46181.3|46215.2|46195.2|46201.3|46181.3|15
1634714750000|2021-10-20 07:25:50|46205.5|46185.5|46204.1|46184.1|46205.5|46185.5|46204.1|46184.1|2
1634714770000|2021-10-20 07:26:10|46202.7|46182.7|46197.7|46177.7|46205.2|46185.2|46197.7|46177.7|3
1634714780000|2021-10-20 07:26:20|46194.1|46174.1|46190.2|46170.2|46194.1|46174.1|46190.2|46170.2|2
1634714790000|2021-10-20 07:26:30|46185.2|46165.2|46182.7|46162.7|46185.2|46165.2|46180.2|46160.2|9
1634714800000|2021-10-20 07:26:40|46195.2|46175.2|46195.2|46175.2|46195.2|46175.2|46195.2|46175.2|2
1634714810000|2021-10-20 07:26:50|46187.7|46167.7|46177.7|46157.7|46187.7|46167.7|46177.7|46157.7|6
1634714820000|2021-10-20 07:27:00|||||||||1
1634714830000|2021-10-20 07:27:10|46178.8|46158.8|46190.2|46170.2|46190.2|46170.2|46178.8|46158.8|5
1634714840000|2021-10-20 07:27:20|46189.1|46169.1|46185.2|46165.2|46189.1|46169.1|46185.2|46165.2|1
1634714850000|2021-10-20 07:27:30|46184.1|46164.1|46184.1|46164.1|46184.1|46164.1|46184.1|46164.1|2
1634714860000|2021-10-20 07:27:40|46183|46163|46177.7|46157.7|46183|46163|46177.7|46157.7|2
1634714870000|2021-10-20 07:27:50|46176.6|46156.6|46175.2|46155.2|46177.7|46157.7|46172.7|46152.7|4
1634714880000|2021-10-20 07:28:00|46177.7|46157.7|46181.6|46161.6|46181.6|46161.6|46177.7|46157.7|2
1634714890000|2021-10-20 07:28:10|46180.2|46160.2|46180.2|46160.2|46180.2|46160.2|46180.2|46160.2|0
1634714900000|2021-10-20 07:28:20|46182.7|46162.7|46182.7|46162.7|46185.2|46165.2|46182.7|46162.7|4
1634714910000|2021-10-20 07:28:30|46181.2|46161.2|46182.7|46162.7|46182.7|46162.7|46181.2|46161.2|2
1634714920000|2021-10-20 07:28:40|46180.2|46160.2|46180.2|46160.2|46180.2|46160.2|46180.2|46160.2|2
1634714930000|2021-10-20 07:28:50|46179.1|46159.1|46177.7|46157.7|46179.1|46159.1|46177.7|46157.7|2
1634714940000|2021-10-20 07:29:00|46180.2|46160.2|46188.7|46168.7|46188.7|46168.7|46180.2|46160.2|9
1634714960000|2021-10-20 07:29:20|46191.6|46171.6|46189.1|46169.1|46191.6|46171.6|46189.1|46169.1|4
1634714970000|2021-10-20 07:29:30|||||||||1
1634714980000|2021-10-20 07:29:40|46188|46168|46184.1|46164.1|46188|46168|46184.1|46164.1|0
1634714990000|2021-10-20 07:29:50|46186.6|46166.6|46179.1|46159.1|46186.6|46166.6|46179.1|46159.1|1
1634715000000|2021-10-20 07:30:00|46181.6|46161.6|46181.6|46161.6|46181.6|46161.6|46181.6|46161.6|5
1634715010000|2021-10-20 07:30:10|46182.7|46162.7|46179.1|46159.1|46184.1|46164.1|46179.1|46159.1|3
1634715020000|2021-10-20 07:30:20|46176.6|46156.6|46174.1|46154.1|46176.6|46156.6|46174.1|46154.1|2
1634715030000|2021-10-20 07:30:30|46171.6|46151.6|46164.1|46144.1|46171.6|46151.6|46164.1|46144.1|5
1634715050000|2021-10-20 07:30:50|46161.6|46141.6|46164.1|46144.1|46164.1|46144.1|46161.6|46141.6|5
1634715060000|2021-10-20 07:31:00|46166.2|46146.2|46185.5|46165.5|46186.9|46166.9|46166.2|46146.2|10
1634715070000|2021-10-20 07:31:10|46188|46168|46196.6|46176.6|46196.6|46176.6|46188|46168|10
1634715080000|2021-10-20 07:31:20|46194.4|46174.4|46185.5|46165.5|46194.4|46174.4|46184.4|46164.4|5
1634715090000|2021-10-20 07:31:30|46181.6|46161.6|46178|46158|46181.6|46161.6|46178|46158|3
1634715100000|2021-10-20 07:31:40|||||||||2
1634715110000|2021-10-20 07:31:50|46180.5|46160.5|46178|46158|46180.5|46160.5|46178|46158|3
1634715120000|2021-10-20 07:32:00|46176.9|46156.9|46168|46148|46176.9|46156.9|46168|46148|4
1634715130000|2021-10-20 07:32:10|46166.6|46146.6|46165.5|46145.5|46166.6|46146.6|46165.5|46145.5|2
1634715140000|2021-10-20 07:32:20|46164.4|46144.4|46165.5|46145.5|46165.5|46145.5|46163|46143|0
1634715150000|2021-10-20 07:32:30|46163.3|46143.3|46160.5|46140.5|46163.3|46143.3|46160.5|46140.5|4
1634715160000|2021-10-20 07:32:40|46161.6|46141.6|46160.5|46140.5|46165.5|46145.5|46160.5|46140.5|10
1634715170000|2021-10-20 07:32:50|46158.3|46138.3|46140.5|46120.5|46158.3|46138.3|46139.4|46119.4|10
1634715180000|2021-10-20 07:33:00|46141.6|46121.6|46125.5|46105.5|46143|46123|46125.5|46105.5|12
1634715190000|2021-10-20 07:33:10|46126.6|46106.6|46129.4|46109.4|46129.4|46109.4|46125.5|46105.5|1
1634715200000|2021-10-20 07:33:20|||||||||1
1634715210000|2021-10-20 07:33:30|46133|46113|46135.5|46115.5|46136.9|46116.9|46133|46113|3
1634715220000|2021-10-20 07:33:40|46140.5|46120.5|46135.5|46115.5|46147.7|46127.7|46135.5|46115.5|11
1634715230000|2021-10-20 07:33:50|||||||||1
1634715240000|2021-10-20 07:34:00|46138|46118|46143|46123|46143|46123|46138|46118|6
1634715250000|2021-10-20 07:34:10|46144.1|46124.1|46140.5|46120.5|46145.5|46125.5|46140.5|46120.5|9
1634715260000|2021-10-20 07:34:20|46147.6|46127.6|46147.6|46127.6|46147.6|46127.6|46147.6|46127.6|2
1634715270000|2021-10-20 07:34:30|46149.1|46129.1|46158|46138|46170.5|46150.5|46149.1|46129.1|8
1634715280000|2021-10-20 07:34:40|46165.5|46145.5|46165.5|46145.5|46165.5|46145.5|46165.5|46145.5|4
1634715290000|2021-10-20 07:34:50|||||||||3
1634715300000|2021-10-20 07:35:00|46163|46143|46160.5|46140.5|46163|46143|46160.5|46140.5|2
1634715310000|2021-10-20 07:35:10|46163|46143|46170.5|46150.5|46170.5|46150.5|46163|46143|3
1634715320000|2021-10-20 07:35:20|46169.4|46149.4|46165.5|46145.5|46169.4|46149.4|46165.5|46145.5|4
1634715330000|2021-10-20 07:35:30|46168|46148|46165.5|46145.5|46168|46148|46165.5|46145.5|2
1634715340000|2021-10-20 07:35:40|||||||||1
1634715350000|2021-10-20 07:35:50|46170.5|46150.5|46170.5|46150.5|46170.5|46150.5|46170.5|46150.5|1
1634715370000|2021-10-20 07:36:10|46172.6|46152.6|46178|46158|46178|46158|46172.6|46152.6|3
1634715380000|2021-10-20 07:36:20|46171.6|46151.6|46173|46153|46173|46153|46171.6|46151.6|7
1634715390000|2021-10-20 07:36:30|46174.1|46154.1|46174.1|46154.1|46174.1|46154.1|46174.1|46154.1|0
1634715400000|2021-10-20 07:36:40|46173|46153|46178|46158|46178|46158|46173|46153|2
1634715410000|2021-10-20 07:36:50|||||||||2
1634715420000|2021-10-20 07:37:00|46176.9|46156.9|46155.5|46135.5|46176.9|46156.9|46155.5|46135.5|9
1634715430000|2021-10-20 07:37:10|46156.6|46136.6|46155.5|46135.5|46156.6|46136.6|46155.5|46135.5|5
1634715440000|2021-10-20 07:37:20|46154.1|46134.1|46153|46133|46154.1|46134.1|46153|46133|3
1634715450000|2021-10-20 07:37:30|46155.5|46135.5|46155.5|46135.5|46155.5|46135.5|46155.5|46135.5|2
1634715460000|2021-10-20 07:37:40|||||||||1
1634715480000|2021-10-20 07:38:00|46160.5|46140.5|46160.5|46140.5|46160.5|46140.5|46160.5|46140.5|2
1634715490000|2021-10-20 07:38:10|46165.5|46145.5|46165.5|46145.5|46165.5|46145.5|46165.5|46145.5|3
1634715500000|2021-10-20 07:38:20|46166.6|46146.6|46168|46148|46168|46148|46166.6|46146.6|1
1634715510000|2021-10-20 07:38:30|46165.5|46145.5|46165.5|46145.5|46165.5|46145.5|46165.5|46145.5|2
1634715520000|2021-10-20 07:38:40|||||||||2
1634715530000|2021-10-20 07:38:50|46168|46148|46170.5|46150.5|46170.5|46150.5|46168|46148|3
1634715540000|2021-10-20 07:39:00|||||||||3
1634715550000|2021-10-20 07:39:10|46173|46153|46173|46153|46173|46153|46173|46153|0
1634715560000|2021-10-20 07:39:20|46175.5|46155.5|46177.6|46157.6|46177.6|46157.6|46175.5|46155.5|6
1634715570000|2021-10-20 07:39:30|46180.5|46160.5|46190.5|46170.5|46190.5|46170.5|46180.5|46160.5|12
1634715580000|2021-10-20 07:39:40|46188|46168|46190.5|46170.5|46190.5|46170.5|46188|46168|1
1634715600000|2021-10-20 07:40:00|46194.1|46174.1|46203|46183|46203|46183|46194.1|46174.1|6
1634715610000|2021-10-20 07:40:10|46204.1|46184.1|46200.5|46180.5|46205.5|46185.5|46200.5|46180.5|5
1634715620000|2021-10-20 07:40:20|||||||||3
1634715630000|2021-10-20 07:40:30|46203|46183|46203|46183|46203|46183|46201.5|46181.5|8
1634715640000|2021-10-20 07:40:40|46201.9|46181.9|46200.5|46180.5|46201.9|46181.9|46200.5|46180.5|0
1634715660000|2021-10-20 07:41:00|46199.4|46179.4|46198|46178|46199.4|46179.4|46198|46178|6
1634715670000|2021-10-20 07:41:10|||||||||1
1634715680000|2021-10-20 07:41:20|46194|46174|46194|46174|46194|46174|46194|46174|2
1634715690000|2021-10-20 07:41:30|46195.5|46175.5|46201.5|46181.5|46203|46183|46195.5|46175.5|2
1634715700000|2021-10-20 07:41:40|46203|46183|46205.5|46185.5|46205.5|46185.5|46200.5|46180.5|1
1634715720000|2021-10-20 07:42:00|46208|46188|46208|46188|46208|46188|46208|46188|5
1634715730000|2021-10-20 07:42:10|46213|46193|46210.5|46190.5|46215.5|46195.5|46210.5|46190.5|5
1634715740000|2021-10-20 07:42:20|46208|46188|46208|46188|46208|46188|46208|46188|0
1634715750000|2021-10-20 07:42:30|||||||||1
1634715760000|2021-10-20 07:42:40|46209.4|46189.4|46213|46193|46213|46193|46209.4|46189.4|7
1634715770000|2021-10-20 07:42:50|||||||||3
1634715780000|2021-10-20 07:43:00|46210.5|46190.5|46205.5|46185.5|46210.5|46190.5|46205.5|46185.5|5
1634715790000|2021-10-20 07:43:10|46206.5|46186.5|46215.5|46195.5|46215.5|46195.5|46206.5|46186.5|2
1634715810000|2021-10-20 07:43:30|46216.5|46196.5|46216.5|46196.5|46216.5|46196.5|46216.5|46196.5|4
1634715820000|2021-10-20 07:43:40|46228|46208|46235.5|46215.5|46235.5|46215.5|46228|46208|12
1634715830000|2021-10-20 07:43:50|46241.5|46221.5|46238|46218|46241.5|46221.5|46238|46218|5
1634715840000|2021-10-20 07:44:00|46231.9|46211.9|46231.9|46211.9|46231.9|46211.9|46231.9|46211.9|2
1634715850000|2021-10-20 07:44:10|46230.5|46210.5|46230.5|46210.5|46230.5|46210.5|46230.5|46210.5|5
1634715860000|2021-10-20 07:44:20|46229|46209|46230.5|46210.5|46230.5|46210.5|46229|46209|1
1634715870000|2021-10-20 07:44:30|46228|46208|46228|46208|46228|46208|46228|46208|4
1634715880000|2021-10-20 07:44:40|46229|46209|46236.5|46216.5|46236.5|46216.5|46229|46209|10
1634715890000|2021-10-20 07:44:50|46237.6|46217.6|46252.6|46232.6|46253|46233|46237.6|46217.6|19
1634715900000|2021-10-20 07:45:00|46254|46234|46259.4|46239.4|46260.5|46240.5|46254|46234|2
1634715910000|2021-10-20 07:45:10|46258|46238|46280.1|46260.1|46280.1|46260.1|46258|46238|16
1634715920000|2021-10-20 07:45:20|46281.5|46261.5|46284|46264|46285.1|46265.1|46281.5|46261.5|11
1634715930000|2021-10-20 07:45:30|46283|46263|46299|46279|46303|46283|46278|46258|37
1634715940000|2021-10-20 07:45:40|46298|46278|46299|46279|46300.5|46280.5|46298|46278|6
1634715950000|2021-10-20 07:45:50|46301.5|46281.5|46299|46279|46301.5|46281.5|46299|46279|7
1634715960000|2021-10-20 07:46:00|46295.5|46275.5|46281.9|46261.9|46295.5|46275.5|46281.9|46261.9|11
1634715970000|2021-10-20 07:46:10|46280.5|46260.5|46290.1|46270.1|46291.2|46271.2|46279|46259|11
1634715980000|2021-10-20 07:46:20|46291.2|46271.2|46291.2|46271.2|46291.2|46271.2|46290.1|46270.1|18
1634715990000|2021-10-20 07:46:30|46289|46269|46272.6|46252.6|46289|46269|46272.6|46252.6|15
1634716000000|2021-10-20 07:46:40|46270.1|46250.1|46272.6|46252.6|46272.6|46252.6|46270.1|46250.1|16
1634716010000|2021-10-20 07:46:50|46277.6|46257.6|46275.1|46255.1|46277.6|46257.6|46275.1|46255.1|2
1634716030000|2021-10-20 07:47:10|46268.3|46248.3|46257.6|46237.6|46268.3|46248.3|46257.6|46237.6|10
1634716040000|2021-10-20 07:47:20|46254|46234|46252.6|46232.6|46254|46234|46251.2|46231.2|5
1634716050000|2021-10-20 07:47:30|46251.5|46231.5|46248.7|46228.7|46251.5|46231.5|46248.7|46228.7|2
1634716060000|2021-10-20 07:47:40|46250.1|46230.1|46280.4|46260.4|46280.4|46260.4|46250.1|46230.1|16
1634716070000|2021-10-20 07:47:50|46281.5|46261.5|46285.4|46265.4|46285.4|46265.4|46281.5|46261.5|12
1634716080000|2021-10-20 07:48:00|46288.7|46268.7|46296.5|46276.5|46297.9|46277.9|46288.7|46268.7|12
1634716090000|2021-10-20 07:48:10|46295.4|46275.4|46295.4|46275.4|46296.5|46276.5|46295.4|46275.4|2
1634716100000|2021-10-20 07:48:20|46294.4|46274.4|46296.5|46276.5|46296.5|46276.5|46292.9|46272.9|2
1634716110000|2021-10-20 07:48:30|46297.6|46277.6|46281.5|46261.5|46299|46279|46281.5|46261.5|3
1634716120000|2021-10-20 07:48:40|46280.1|46260.1|46269|46249|46280.1|46260.1|46269|46249|3
1634716130000|2021-10-20 07:48:50|46284|46264|46284|46264|46284|46264|46284|46264|5
1634716140000|2021-10-20 07:49:00|46286.2|46266.2|46286.5|46266.5|46287.6|46267.6|46286.2|46266.2|2
1634716150000|2021-10-20 07:49:10|46287.6|46267.6|46289|46269|46289|46269|46287.6|46267.6|0
1634716160000|2021-10-20 07:49:20|46284|46264|46284|46264|46284|46264|46284|46264|2
1634716170000|2021-10-20 07:49:30|46279|46259|46279|46259|46279|46259|46279|46259|4
1634716190000|2021-10-20 07:49:50|46275.4|46255.4|46275.4|46255.4|46275.4|46255.4|46275.4|46255.4|1
1634716200000|2021-10-20 07:50:00|46272.9|46252.9|46269|46249|46272.9|46252.9|46269|46249|2
1634716210000|2021-10-20 07:50:10|46264|46244|46264|46244|46264|46244|46264|46244|2
1634716230000|2021-10-20 07:50:30|46262.9|46242.9|46264|46244|46264|46244|46261.5|46241.5|3
1634716240000|2021-10-20 07:50:40|||||||||1
1634716270000|2021-10-20 07:51:10|46266.5|46246.5|46267.9|46247.9|46269|46249|46266.5|46246.5|4
1634716280000|2021-10-20 07:51:20|46266.5|46246.5|46269|46249|46269|46249|46264|46244|1
1634716290000|2021-10-20 07:51:30|46264|46244|46264|46244|46264|46244|46264|46244|3
1634716300000|2021-10-20 07:51:40|||||||||2
1634716320000|2021-10-20 07:52:00|46265.1|46245.1|46266.5|46246.5|46266.5|46246.5|46265.1|46245.1|0
1634716330000|2021-10-20 07:52:10|46270.1|46250.1|46277.6|46257.6|46277.6|46257.6|46270.1|46250.1|4
1634716340000|2021-10-20 07:52:20|46274|46254|46272.9|46252.9|46274|46254|46272.9|46252.9|1
1634716350000|2021-10-20 07:52:30|46271.5|46251.5|46274|46254|46274|46254|46271.5|46251.5|1
1634716360000|2021-10-20 07:52:40|46275.4|46255.4|46274|46254|46276.5|46256.5|46274|46254|0
1634716390000|2021-10-20 07:53:10|||||||||1
1634716400000|2021-10-20 07:53:20|46271.5|46251.5|46271.5|46251.5|46274|46254|46271.5|46251.5|2
1634716410000|2021-10-20 07:53:30|46276.5|46256.5|46276.5|46256.5|46276.5|46256.5|46276.5|46256.5|4
1634716420000|2021-10-20 07:53:40|46274|46254|46274|46254|46275.4|46255.4|46274|46254|3
1634716430000|2021-10-20 07:53:50|46275.1|46255.1|46274|46254|46276.5|46256.5|46274|46254|1
1634716440000|2021-10-20 07:54:00|46271.5|46251.5|46271.5|46251.5|46271.5|46251.5|46271.5|46251.5|0
1634716450000|2021-10-20 07:54:10|46254|46234|46254|46234|46254|46234|46254|46234|5
1634716460000|2021-10-20 07:54:20|46255.1|46235.1|46264|46244|46264|46244|46255.1|46235.1|2
1634716480000|2021-10-20 07:54:40|46265.1|46245.1|46269|46249|46269|46249|46265.1|46245.1|1
1634716490000|2021-10-20 07:54:50|46270.4|46250.4|46276.5|46256.5|46276.5|46256.5|46270.4|46250.4|5
1634716500000|2021-10-20 07:55:00|46277.6|46257.6|46289|46269|46289|46269|46276.5|46256.5|9
1634716510000|2021-10-20 07:55:10|46295.1|46275.1|46294|46274|46296.5|46276.5|46294|46274|5
1634716520000|2021-10-20 07:55:20|46285.4|46265.4|46284|46264|46285.4|46265.4|46282.9|46262.9|10
1634716530000|2021-10-20 07:55:30|46282.9|46262.9|46284|46264|46284|46264|46282.9|46262.9|0
1634716540000|2021-10-20 07:55:40|46281.5|46261.5|46282.6|46262.6|46282.6|46262.6|46281.5|46261.5|1
1634716550000|2021-10-20 07:55:50|46284|46264|46276.2|46256.2|46284|46264|46276.2|46256.2|2
1634716560000|2021-10-20 07:56:00|46276.1|46256.1|46276.5|46256.5|46276.5|46256.5|46274|46254|2
1634716570000|2021-10-20 07:56:10|46274|46254|46274|46254|46274|46254|46274|46254|0
1634716580000|2021-10-20 07:56:20|46272.9|46252.9|46271.5|46251.5|46272.9|46252.9|46269|46249|3
1634716600000|2021-10-20 07:56:40|||||||||3
1634716620000|2021-10-20 07:57:00|46272.6|46252.6|46280.1|46260.1|46280.1|46260.1|46272.6|46252.6|2
1634716630000|2021-10-20 07:57:10|46282.6|46262.6|46290.1|46270.1|46290.1|46270.1|46282.6|46262.6|4
1634716640000|2021-10-20 07:57:20|46291.5|46271.5|46290.1|46270.1|46291.5|46271.5|46290.1|46270.1|1
1634716650000|2021-10-20 07:57:30|46291.5|46271.5|46311.5|46291.5|46311.5|46291.5|46290.1|46270.1|8
1634716660000|2021-10-20 07:57:40|||||||||2
1634716670000|2021-10-20 07:57:50|46310.1|46290.1|46294|46274|46310.1|46290.1|46294|46274|5
1634716680000|2021-10-20 07:58:00|46292.6|46272.6|46284|46264|46292.6|46272.6|46284|46264|1
1634716690000|2021-10-20 07:58:10|||||||||1
1634716700000|2021-10-20 07:58:20|46286.5|46266.5|46286.5|46266.5|46286.5|46266.5|46286.5|46266.5|4
1634716710000|2021-10-20 07:58:30|46285.4|46265.4|46286.5|46266.5|46289|46269|46284|46264|1
1634716720000|2021-10-20 07:58:40|46291.5|46271.5|46291.5|46271.5|46291.5|46271.5|46291.5|46271.5|3
1634716730000|2021-10-20 07:58:50|46294|46274|46299|46279|46299|46279|46294|46274|5
1634716740000|2021-10-20 07:59:00|46296.5|46276.5|46312.6|46292.6|46312.6|46292.6|46296.5|46276.5|13
1634716750000|2021-10-20 07:59:10|46315.1|46295.1|46312.6|46292.6|46315.1|46295.1|46312.6|46292.6|15
1634716760000|2021-10-20 07:59:20|46314|46294|46314|46294|46314|46294|46314|46294|0
1634716770000|2021-10-20 07:59:30|||||||||1
1634716780000|2021-10-20 07:59:40|46312.6|46292.6|46311.5|46291.5|46314|46294|46310.1|46290.1|3
1634716790000|2021-10-20 07:59:50|46310.1|46290.1|46310.1|46290.1|46310.1|46290.1|46309|46289|0
1634716800000|2021-10-20 08:00:00|46310.4|46290.4|46311.5|46291.5|46312.6|46292.6|46299|46279|9
1634716810000|2021-10-20 08:00:10|46310.4|46290.4|46301.5|46281.5|46310.4|46290.4|46301.5|46281.5|30
1634716820000|2021-10-20 08:00:20|46302.6|46282.6|46271.5|46251.5|46306.5|46286.5|46271.5|46251.5|12
1634716830000|2021-10-20 08:00:30|46267.9|46247.9|46256.5|46236.5|46267.9|46247.9|46256.5|46236.5|7
1634716840000|2021-10-20 08:00:40|46255.4|46235.4|46256.5|46236.5|46256.5|46236.5|46254|46234|4
1634716850000|2021-10-20 08:00:50|46257.6|46237.6|46258.6|46238.6|46258.6|46238.6|46257.6|46237.6|7
1634716860000|2021-10-20 08:01:00|46261.5|46241.5|46272.6|46252.6|46272.6|46252.6|46261.5|46241.5|6
1634716870000|2021-10-20 08:01:10|46274|46254|46271.5|46251.5|46274|46254|46271.5|46251.5|3
1634716880000|2021-10-20 08:01:20|46265.4|46245.4|46262.9|46242.9|46265.4|46245.4|46262.9|46242.9|2
1634716890000|2021-10-20 08:01:30|46264|46244|46267.9|46247.9|46269|46249|46264|46244|5
1634716900000|2021-10-20 08:01:40|46269|46249|46264|46244|46269|46249|46264|46244|8
1634716910000|2021-10-20 08:01:50|||||||||4
1634716920000|2021-10-20 08:02:00|46266.5|46246.5|46266.5|46246.5|46266.5|46246.5|46266.5|46246.5|2
1634716930000|2021-10-20 08:02:10|46267.6|46247.6|46285.1|46265.1|46285.1|46265.1|46265.1|46245.1|7
1634716940000|2021-10-20 08:02:20|46285|46265|46297.2|46277.2|46297.2|46277.2|46285|46265|17
1634716950000|2021-10-20 08:02:30|46301.5|46281.5|46307.5|46287.5|46311.5|46291.5|46301.5|46281.5|11
1634716960000|2021-10-20 08:02:40|46301.5|46281.5|46301.5|46281.5|46304|46284|46301.5|46281.5|6
1634716970000|2021-10-20 08:02:50|46299|46279|46299|46279|46299|46279|46299|46279|0
1634716980000|2021-10-20 08:03:00|46296.5|46276.5|46296.5|46276.5|46296.5|46276.5|46296.5|46276.5|0
1634716990000|2021-10-20 08:03:10|||||||||1
1634717000000|2021-10-20 08:03:20|46299|46279|46301.1|46281.1|46301.1|46281.1|46295.4|46275.4|6
1634717010000|2021-10-20 08:03:30|||||||||2
1634717020000|2021-10-20 08:03:40|46305|46285|46319|46299|46319|46299|46305|46285|4
1634767200000|2021-10-20 22:00:00|46962.6|46942.6|46955.2|46935.2|46962.6|46942.6|46955.2|46935.2|2
1634767210000|2021-10-20 22:00:10|47072.9|47052.9|47076.5|47056.5|47076.5|47056.5|47072.9|47052.9|16
1634767220000|2021-10-20 22:00:20|47075.4|47055.4|47075.4|47055.4|47075.4|47055.4|47075.4|47055.4|0
1634767230000|2021-10-20 22:00:30|47076.5|47056.5|47076.5|47056.5|47076.5|47056.5|47076.5|47056.5|2
1634767240000|2021-10-20 22:00:40|47077.9|47057.9|47077.9|47057.9|47077.9|47057.9|47077.9|47057.9|0
1634767250000|2021-10-20 22:00:50|||||||||7
1634767260000|2021-10-20 22:01:00|47075.4|47055.4|47075.4|47055.4|47075.4|47055.4|47075.4|47055.4|0
1634767270000|2021-10-20 22:01:10|47076.8|47056.8|47072.9|47052.9|47077.9|47057.9|47072.9|47052.9|4
1634767290000|2021-10-20 22:01:30|47071.5|47051.5|47071.5|47051.5|47071.5|47051.5|47071.5|47051.5|0
1634767300000|2021-10-20 22:01:40|47072.9|47052.9|47074.3|47054.3|47076.8|47056.8|47072.9|47052.9|5
1634767320000|2021-10-20 22:02:00|47076.8|47056.8|47076.8|47056.8|47076.8|47056.8|47076.8|47056.8|1
1634767340000|2021-10-20 22:02:20|47072.9|47052.9|47075.4|47055.4|47075.4|47055.4|47072.9|47052.9|1
1634767350000|2021-10-20 22:02:30|||||||||2
1634767370000|2021-10-20 22:02:50|||||||||2
1634767390000|2021-10-20 22:03:10|47072.9|47052.9|47072.9|47052.9|47072.9|47052.9|47072.9|47052.9|2
1634767410000|2021-10-20 22:03:30|47071.8|47051.8|47070.4|47050.4|47071.8|47051.8|47070.4|47050.4|0
1634767430000|2021-10-20 22:03:50|47072.9|47052.9|47075.4|47055.4|47075.4|47055.4|47070.4|47050.4|3
1634767440000|2021-10-20 22:04:00|47070.4|47050.4|47070.4|47050.4|47070.4|47050.4|47070.4|47050.4|2
1634767460000|2021-10-20 22:04:20|||||||||6
1634767500000|2021-10-20 22:05:00|47067.9|47047.9|47064.3|47044.3|47067.9|47047.9|47064.3|47044.3|5
1634767510000|2021-10-20 22:05:10|||||||||1
1634767520000|2021-10-20 22:05:20|47062.9|47042.9|47062.9|47042.9|47062.9|47042.9|47062.9|47042.9|2
1634767540000|2021-10-20 22:05:40|47064.3|47044.3|47065.4|47045.4|47065.4|47045.4|47064.3|47044.3|1
1634767570000|2021-10-20 22:06:10|47064.3|47044.3|47062.9|47042.9|47064.3|47044.3|47062.9|47042.9|0
1634767580000|2021-10-20 22:06:20|47061.4|47041.4|47062.9|47042.9|47063.3|47043.3|47060.4|47040.4|3
1634767610000|2021-10-20 22:06:50|||||||||1
1634767630000|2021-10-20 22:07:10|||||||||2
1634767680000|2021-10-20 22:08:00|47060.4|47040.4|47060.4|47040.4|47060.4|47040.4|47060.4|47040.4|6
1634767690000|2021-10-20 22:08:10|47059.3|47039.3|47055.4|47035.4|47059.3|47039.3|47055.4|47035.4|5
1634767700000|2021-10-20 22:08:20|47050.4|47030.4|47050.4|47030.4|47050.4|47030.4|47050.4|47030.4|3
1634767710000|2021-10-20 22:08:30|47047.9|47027.9|47047.9|47027.9|47047.9|47027.9|47047.9|47027.9|4
1634767720000|2021-10-20 22:08:40|||||||||2
1634767730000|2021-10-20 22:08:50|47046.8|47026.8|47047.9|47027.9|47047.9|47027.9|47045|47025|10
1634767740000|2021-10-20 22:09:00|47046.4|47026.4|47050.4|47030.4|47050.4|47030.4|47045.4|47025.4|5
1634767750000|2021-10-20 22:09:10|47051.8|47031.8|47052.9|47032.9|47052.9|47032.9|47050.4|47030.4|1
1634767760000|2021-10-20 22:09:20|47051.8|47031.8|47052.9|47032.9|47052.9|47032.9|47050.4|47030.4|1
1634767770000|2021-10-20 22:09:30|47051.4|47031.4|47045.4|47025.4|47051.4|47031.4|47045.4|47025.4|3
1634767790000|2021-10-20 22:09:50|||||||||2
1634767800000|2021-10-20 22:10:00|||||||||1
1634767810000|2021-10-20 22:10:10|47046.4|47026.4|47047.9|47027.9|47047.9|47027.9|47046.4|47026.4|0
1634767820000|2021-10-20 22:10:20|47050.4|47030.4|47050.4|47030.4|47050.4|47030.4|47050.4|47030.4|1
1634767830000|2021-10-20 22:10:30|47049.3|47029.3|47047.9|47027.9|47049.3|47029.3|47047.9|47027.9|0
1634767860000|2021-10-20 22:11:00|47050.4|47030.4|47050.4|47030.4|47050.4|47030.4|47050.4|47030.4|1
1634767870000|2021-10-20 22:11:10|47052.9|47032.9|47051.8|47031.8|47052.9|47032.9|47050.4|47030.4|3
1634767880000|2021-10-20 22:11:20|47050.4|47030.4|47050.4|47030.4|47050.4|47030.4|47050.4|47030.4|0
1634767890000|2021-10-20 22:11:30|47052.9|47032.9|47050.4|47030.4|47052.9|47032.9|47050.4|47030.4|0
1634767920000|2021-10-20 22:12:00|47047.9|47027.9|47047.9|47027.9|47047.9|47027.9|47047.9|47027.9|0
1634767930000|2021-10-20 22:12:10|||||||||1
1634767940000|2021-10-20 22:12:20|||||||||1
1634767950000|2021-10-20 22:12:30|47046.8|47026.8|47046.8|47026.8|47046.8|47026.8|47046.8|47026.8|0
1634767960000|2021-10-20 22:12:40|47045.4|47025.4|47038.2|47018.2|47045.4|47025.4|47038.2|47018.2|8
1634767970000|2021-10-20 22:12:50|47035.4|47015.4|47033.2|47013.2|47035.4|47015.4|47033.2|47013.2|1
1634767980000|2021-10-20 22:13:00|47032.2|47012.2|47030.7|47010.7|47032.2|47012.2|47030.7|47010.7|2
1634768010000|2021-10-20 22:13:30|47027.9|47007.9|47031.4|47011.4|47031.4|47011.4|47027.9|47007.9|1
1634768030000|2021-10-20 22:13:50|47030.4|47010.4|47030.4|47010.4|47030.4|47010.4|47030.4|47010.4|1
1634768040000|2021-10-20 22:14:00|47029.3|47009.3|47027.9|47007.9|47029.3|47009.3|47027.9|47007.9|0
1634768090000|2021-10-20 22:14:50|47026.8|47006.8|47026.8|47006.8|47026.8|47006.8|47026.8|47006.8|4
1634768100000|2021-10-20 22:15:00|47025.4|47005.4|47025.4|47005.4|47025.4|47005.4|47025.4|47005.4|7
1634768120000|2021-10-20 22:15:20|47022.9|47002.9|47022.9|47002.9|47022.9|47002.9|47021.8|47001.8|4
1634768130000|2021-10-20 22:15:30|47023.9|47003.9|47036.4|47016.4|47036.4|47016.4|47023.9|47003.9|8
1634768150000|2021-10-20 22:15:50|47037.8|47017.8|47037.8|47017.8|47037.8|47017.8|47037.8|47017.8|0
1634768230000|2021-10-20 22:17:10|47038.9|47018.9|47040.3|47020.3|47040.3|47020.3|47038.9|47018.9|0
1634768240000|2021-10-20 22:17:20|47045.3|47025.3|47045.3|47025.3|47045.3|47025.3|47045.3|47025.3|5
1634768340000|2021-10-20 22:19:00|47046.4|47026.4|47045.3|47025.3|47046.4|47026.4|47045.3|47025.3|3
1634768440000|2021-10-20 22:20:40|||||||||1
1634768450000|2021-10-20 22:20:50|47044.3|47024.3|47042.8|47022.8|47044.3|47024.3|47042.8|47022.8|0
1634768540000|2021-10-20 22:22:20|||||||||1
1634768620000|2021-10-20 22:23:40|||||||||3
1634768630000|2021-10-20 22:23:50|47040.3|47020.3|47040.3|47020.3|47040.3|47020.3|47040.3|47020.3|1
1634768640000|2021-10-20 22:24:00|47036.8|47016.8|47035.3|47015.3|47036.8|47016.8|47035.3|47015.3|1
1634768670000|2021-10-20 22:24:30|47034.3|47014.3|47035.3|47015.3|47035.3|47015.3|47034.3|47014.3|0
1634768700000|2021-10-20 22:25:00|||||||||2
1634768760000|2021-10-20 22:26:00|||||||||1
1634768900000|2021-10-20 22:28:20|47038.2|47018.2|47040.3|47020.3|47040.3|47020.3|47038.2|47018.2|1
1634768920000|2021-10-20 22:28:40|||||||||1
1634768940000|2021-10-20 22:29:00|||||||||1
1634768980000|2021-10-20 22:29:40|47042.8|47022.8|47042.8|47022.8|47042.8|47022.8|47042.8|47022.8|3
1634769000000|2021-10-20 22:30:00|||||||||2
1634769010000|2021-10-20 22:30:10|47045.3|47025.3|47047.8|47027.8|47047.8|47027.8|47045.3|47025.3|1
1634769040000|2021-10-20 22:30:40|47053.9|47033.9|47053.9|47033.9|47053.9|47033.9|47053.9|47033.9|5
1634769060000|2021-10-20 22:31:00|47056.4|47036.4|47056.4|47036.4|47056.4|47036.4|47056.4|47036.4|1
1634769070000|2021-10-20 22:31:10|47060.7|47040.7|47067.8|47047.8|47068.9|47048.9|47060.7|47040.7|6
1634769080000|2021-10-20 22:31:20|47068.9|47048.9|47068.9|47048.9|47068.9|47048.9|47068.9|47048.9|1
1634769090000|2021-10-20 22:31:30|47072.4|47052.4|47072.4|47052.4|47072.4|47052.4|47072.4|47052.4|1
1634769110000|2021-10-20 22:31:50|47073.9|47053.9|47073.9|47053.9|47073.9|47053.9|47073.9|47053.9|0
1634769130000|2021-10-20 22:32:10|47075.3|47055.3|47080.3|47060.3|47080.3|47060.3|47075.3|47055.3|4
1634769140000|2021-10-20 22:32:20|47082.8|47062.8|47082.8|47062.8|47082.8|47062.8|47082.8|47062.8|1
1634769160000|2021-10-20 22:32:40|47085.3|47065.3|47085.3|47065.3|47085.3|47065.3|47085.3|47065.3|0
1634769170000|2021-10-20 22:32:50|47087.8|47067.8|47087.8|47067.8|47087.8|47067.8|47087.8|47067.8|8
1634769180000|2021-10-20 22:33:00|||||||||1
1634769190000|2021-10-20 22:33:10|||||||||2
1634769210000|2021-10-20 22:33:30|||||||||6
1634769240000|2021-10-20 22:34:00|47085.7|47065.7|47082.8|47062.8|47085.7|47065.7|47082.8|47062.8|2
1634769270000|2021-10-20 22:34:30|||||||||1
1634769280000|2021-10-20 22:34:40|||||||||1
1634769360000|2021-10-20 22:36:00|47081.7|47061.7|47081.7|47061.7|47081.7|47061.7|47081.7|47061.7|4
1634769540000|2021-10-20 22:39:00|47080.7|47060.7|47072.8|47052.8|47080.7|47060.7|47072.8|47052.8|7
1634769840000|2021-10-20 22:44:00|47078.8|47058.8|47078.8|47058.8|47078.8|47058.8|47078.8|47058.8|6
1634769850000|2021-10-20 22:44:10|47079.9|47059.9|47081.3|47061.3|47081.3|47061.3|47079.9|47059.9|0
1634769930000|2021-10-20 22:45:30|47082.4|47062.4|47082.4|47062.4|47082.4|47062.4|47082.4|47062.4|2
1634770120000|2021-10-20 22:48:40|47081.3|47061.3|47081.3|47061.3|47081.3|47061.3|47081.3|47061.3|0
1634770140000|2021-10-20 22:49:00|47078.8|47058.8|47077.4|47057.4|47078.8|47058.8|47077.4|47057.4|3
1634770240000|2021-10-20 22:50:40|47078.8|47058.8|47077.7|47057.7|47078.8|47058.8|47077.7|47057.7|1
1634770250000|2021-10-20 22:50:50|47078.8|47058.8|47078.8|47058.8|47078.8|47058.8|47078.8|47058.8|0
1634770290000|2021-10-20 22:51:30|47077.7|47057.7|47073.8|47053.8|47077.7|47057.7|47073.8|47053.8|2
1634770330000|2021-10-20 22:52:10|47072.7|47052.7|47072.7|47052.7|47072.7|47052.7|47072.7|47052.7|0
1634770340000|2021-10-20 22:52:20|47070.2|47050.2|47070.2|47050.2|47070.2|47050.2|47070.2|47050.2|1
1634770350000|2021-10-20 22:52:30|47067.7|47047.7|47070.2|47050.2|47070.2|47050.2|47067.7|47047.7|0
1634770360000|2021-10-20 22:52:40|47069.2|47049.2|47070.2|47050.2|47070.2|47050.2|47069.2|47049.2|0
1634770440000|2021-10-20 22:54:00|||||||||2
1634770500000|2021-10-20 22:55:00|47067.7|47047.7|47067.7|47047.7|47067.7|47047.7|47067.7|47047.7|0
1634770520000|2021-10-20 22:55:20|47065.2|47045.2|47067.7|47047.7|47067.7|47047.7|47065.2|47045.2|0
1634770530000|2021-10-20 22:55:30|47065.2|47045.2|47065.2|47045.2|47065.2|47045.2|47065.2|47045.2|0
1634770540000|2021-10-20 22:55:40|47067.7|47047.7|47065.2|47045.2|47067.7|47047.7|47065.2|47045.2|0
1634770550000|2021-10-20 22:55:50|47067.7|47047.7|47067.7|47047.7|47067.7|47047.7|47067.7|47047.7|0
1634770570000|2021-10-20 22:56:10|47066.3|47046.3|47065.2|47045.2|47066.3|47046.3|47065.2|47045.2|1
1634770660000|2021-10-20 22:57:40|47064.1|47044.1|47062.7|47042.7|47064.1|47044.1|47062.7|47042.7|0
1634770670000|2021-10-20 22:57:50|||||||||2
1634770740000|2021-10-20 22:59:00|47060.2|47040.2|47060.2|47040.2|47060.2|47040.2|47060.2|47040.2|3
1634770750000|2021-10-20 22:59:10|47054.1|47034.1|47054.1|47034.1|47054.1|47034.1|47054.1|47034.1|2
1634770800000|2021-10-20 23:00:00|47052.7|47032.7|47047.7|47027.7|47052.7|47032.7|47047.7|47027.7|2
1634770810000|2021-10-20 23:00:10|47048.8|47028.8|47050.2|47030.2|47050.2|47030.2|47048.8|47028.8|0
1634770820000|2021-10-20 23:00:20|47049.1|47029.1|47048.8|47028.8|47050.2|47030.2|47047.7|47027.7|2
1634770830000|2021-10-20 23:00:30|47050.2|47030.2|47050.2|47030.2|47050.2|47030.2|47050.2|47030.2|0
1634770860000|2021-10-20 23:01:00|47052.7|47032.7|47055.2|47035.2|47055.2|47035.2|47052.7|47032.7|2
1634770910000|2021-10-20 23:01:50|47057.7|47037.7|47057.7|47037.7|47057.7|47037.7|47057.7|47037.7|0
1634770950000|2021-10-20 23:02:30|47056.6|47036.6|47055.2|47035.2|47056.6|47036.6|47055.2|47035.2|0
1634770990000|2021-10-20 23:03:10|47056.6|47036.6|47057.7|47037.7|47057.7|47037.7|47056.6|47036.6|0
1634771110000|2021-10-20 23:05:10|47060.2|47040.2|47062.7|47042.7|47062.7|47042.7|47060.2|47040.2|0
1634771160000|2021-10-20 23:06:00|47059.8|47039.8|47057.7|47037.7|47059.8|47039.8|47057.7|47037.7|10
1634771180000|2021-10-20 23:06:20|47055.2|47035.2|47055.2|47035.2|47055.2|47035.2|47055.2|47035.2|0
1634771220000|2021-10-20 23:07:00|47052.7|47032.7|47052.7|47032.7|47052.7|47032.7|47052.7|47032.7|0
1634771300000|2021-10-20 23:08:20|47054.1|47034.1|47055.2|47035.2|47055.2|47035.2|47054.1|47034.1|1
1634771320000|2021-10-20 23:08:40|||||||||1
1634771360000|2021-10-20 23:09:20|||||||||1
1634771390000|2021-10-20 23:09:50|47060.2|47040.2|47083.3|47063.3|47083.3|47063.3|47060.2|47040.2|53
1634771400000|2021-10-20 23:10:00|47125.2|47105.2|47123.7|47103.7|47126.6|47106.6|47123.7|47103.7|10
1634771410000|2021-10-20 23:10:10|47128.7|47108.7|47128.7|47108.7|47128.7|47108.7|47128.7|47108.7|7
1634771420000|2021-10-20 23:10:20|47123.7|47103.7|47118.7|47098.7|47123.7|47103.7|47118.7|47098.7|3
1634771430000|2021-10-20 23:10:30|47116.2|47096.2|47113.7|47093.7|47116.2|47096.2|47113.7|47093.7|2
1634771460000|2021-10-20 23:11:00|47112.7|47092.7|47112.7|47092.7|47112.7|47092.7|47112.7|47092.7|0
1634771470000|2021-10-20 23:11:10|||||||||8
1634771500000|2021-10-20 23:11:40|47112|47092|47112|47092|47112|47092|47112|47092|2
1634771550000|2021-10-20 23:12:30|||||||||2
1634771580000|2021-10-20 23:13:00|47113|47093|47105.9|47085.9|47113|47093|47105.9|47085.9|2
1634771590000|2021-10-20 23:13:10|47104.5|47084.5|47098.4|47078.4|47104.5|47084.5|47098.4|47078.4|3
1634771620000|2021-10-20 23:13:40|47097|47077|47094.5|47074.5|47097|47077|47094.5|47074.5|1
1634771630000|2021-10-20 23:13:50|||||||||4
1634771650000|2021-10-20 23:14:10|47092|47072|47092|47072|47092|47072|47092|47072|0
1634771700000|2021-10-20 23:15:00|47093|47073|47094.5|47074.5|47094.5|47074.5|47093|47073|0
1634771710000|2021-10-20 23:15:10|47093.4|47073.4|47093.4|47073.4|47093.4|47073.4|47093.4|47073.4|2
1634771720000|2021-10-20 23:15:20|47092|47072|47092|47072|47092|47072|47092|47072|1
1634771850000|2021-10-20 23:17:30|47089.8|47069.8|47089.8|47069.8|47089.8|47069.8|47089.8|47069.8|4
1634771880000|2021-10-20 23:18:00|47085.9|47065.9|47085.9|47065.9|47085.9|47065.9|47085.9|47065.9|2
1634771900000|2021-10-20 23:18:20|||||||||1
1634771910000|2021-10-20 23:18:30|||||||||2
1634771940000|2021-10-20 23:19:00|47083|47063|47080.9|47060.9|47083|47063|47080.9|47060.9|0
1634772000000|2021-10-20 23:20:00|47082.3|47062.3|47083.4|47063.4|47083.4|47063.4|47082.3|47062.3|0
1634772080000|2021-10-20 23:21:20|47079.5|47059.5|47079.5|47059.5|47079.5|47059.5|47079.5|47059.5|3
1634772100000|2021-10-20 23:21:40|47079.4|47059.4|47079.4|47059.4|47079.4|47059.4|47079.4|47059.4|0
1634772110000|2021-10-20 23:21:50|47078|47058|47076.9|47056.9|47078|47058|47076.9|47056.9|2
1634772180000|2021-10-20 23:23:00|47069.4|47049.4|47069.4|47049.4|47069.4|47049.4|47069.4|47049.4|1
1634772250000|2021-10-20 23:24:10|47067.3|47047.3|47067.3|47047.3|47067.3|47047.3|47067.3|47047.3|5
1634772300000|2021-10-20 23:25:00|47065.9|47045.9|47065.9|47045.9|47065.9|47045.9|47065.9|47045.9|1
1634772310000|2021-10-20 23:25:10|47063.4|47043.4|47063.4|47043.4|47063.4|47043.4|47063.4|47043.4|1
1634772340000|2021-10-20 23:25:40|47035.9|47015.9|47034.4|47014.4|47035.9|47015.9|47034.4|47014.4|13
1634772350000|2021-10-20 23:25:50|47032.3|47012.3|47034.4|47014.4|47034.4|47014.4|47030.5|47010.5|1
1634772370000|2021-10-20 23:26:10|47039.1|47019.1|47039.1|47019.1|47039.1|47019.1|47039.1|47019.1|5
1634772380000|2021-10-20 23:26:20|47040.1|47020.1|47051.2|47031.2|47051.2|47031.2|47040.1|47020.1|3
1634772410000|2021-10-20 23:26:50|47058.4|47038.4|47064.4|47044.4|47064.4|47044.4|47058.4|47038.4|2
1634772420000|2021-10-20 23:27:00|47060.5|47040.5|47064.4|47044.4|47064.4|47044.4|47059.4|47039.4|1
1634772500000|2021-10-20 23:28:20|47066.9|47046.9|47066.9|47046.9|47066.9|47046.9|47066.9|47046.9|2
1634772540000|2021-10-20 23:29:00|||||||||2
1634772560000|2021-10-20 23:29:20|47069.4|47049.4|47069.4|47049.4|47069.4|47049.4|47069.4|47049.4|0
1634772570000|2021-10-20 23:29:30|47068|47048|47066.9|47046.9|47068|47048|47066.9|47046.9|0
1634772600000|2021-10-20 23:30:00|47068|47048|47068|47048|47068|47048|47068|47048|0
1634772610000|2021-10-20 23:30:10|47069.4|47049.4|47069.4|47049.4|47069.4|47049.4|47069.4|47049.4|0
1634772810000|2021-10-20 23:33:30|||||||||1
1634772850000|2021-10-20 23:34:10|47070.8|47050.8|47069.4|47049.4|47070.8|47050.8|47069.4|47049.4|4
1634772960000|2021-10-20 23:36:00|47071.9|47051.9|47071.9|47051.9|47071.9|47051.9|47071.9|47051.9|0
1634773000000|2021-10-20 23:36:40|47070.5|47050.5|47069.4|47049.4|47070.5|47050.5|47069.4|47049.4|1
1634773010000|2021-10-20 23:36:50|47071.9|47051.9|47071.9|47051.9|47071.9|47051.9|47071.9|47051.9|0
1634773020000|2021-10-20 23:37:00|47069.4|47049.4|47069.4|47049.4|47069.4|47049.4|47069.4|47049.4|0
1634773110000|2021-10-20 23:38:30|47071.9|47051.9|47071.9|47051.9|47071.9|47051.9|47071.9|47051.9|0
1634773120000|2021-10-20 23:38:40|47070.5|47050.5|47066.9|47046.9|47070.5|47050.5|47066.9|47046.9|1
1634773140000|2021-10-20 23:39:00|||||||||1
1634773300000|2021-10-20 23:41:40|||||||||1
1634773320000|2021-10-20 23:42:00|47067.9|47047.9|47069.4|47049.4|47069.4|47049.4|47067.9|47047.9|2
1634773350000|2021-10-20 23:42:30|47070.4|47050.4|47070.4|47050.4|47070.4|47050.4|47070.4|47050.4|0
1634773380000|2021-10-20 23:43:00|47069.4|47049.4|47069.4|47049.4|47069.4|47049.4|47069.4|47049.4|0
1634773440000|2021-10-20 23:44:00|47070.4|47050.4|47071.9|47051.9|47071.9|47051.9|47070.4|47050.4|0
1634773520000|2021-10-20 23:45:20|47070.8|47050.8|47069.4|47049.4|47070.8|47050.8|47069.4|47049.4|0
1634773560000|2021-10-20 23:46:00|47067.9|47047.9|47067.9|47047.9|47067.9|47047.9|47065.4|47045.4|2
1634773570000|2021-10-20 23:46:10|47065.4|47045.4|47065.4|47045.4|47065.4|47045.4|47065.4|47045.4|0
1634773600000|2021-10-20 23:46:40|47066.5|47046.5|47065.4|47045.4|47066.5|47046.5|47065.4|47045.4|0
1634773610000|2021-10-20 23:46:50|||||||||1
1634773620000|2021-10-20 23:47:00|47066.5|47046.5|47067.9|47047.9|47067.9|47047.9|47066.5|47046.5|0
1634773630000|2021-10-20 23:47:10|47065.4|47045.4|47065.4|47045.4|47065.4|47045.4|47065.4|47045.4|0
1634773650000|2021-10-20 23:47:30|47067.9|47047.9|47065.4|47045.4|47067.9|47047.9|47065.4|47045.4|0
1634773660000|2021-10-20 23:47:40|47067.9|47047.9|47066.9|47046.9|47067.9|47047.9|47066.9|47046.9|3
1634773670000|2021-10-20 23:47:50|47065.8|47045.8|47064.4|47044.4|47066.9|47046.9|47064.4|47044.4|0
1634773680000|2021-10-20 23:48:00|47065.4|47045.4|47066.9|47046.9|47066.9|47046.9|47065.4|47045.4|0
1634773690000|2021-10-20 23:48:10|47065.8|47045.8|47064.4|47044.4|47065.8|47045.8|47064.4|47044.4|0
1634773720000|2021-10-20 23:48:40|47060.4|47040.4|47059|47039|47060.4|47040.4|47057.9|47037.9|7
1634773740000|2021-10-20 23:49:00|47061.5|47041.5|47061.5|47041.5|47061.5|47041.5|47061.5|47041.5|0
1634773760000|2021-10-20 23:49:20|47060.4|47040.4|47060.4|47040.4|47060.4|47040.4|47060.4|47040.4|1
1634773770000|2021-10-20 23:49:30|47061.9|47041.9|47061.9|47041.9|47061.9|47041.9|47061.9|47041.9|0
1634773790000|2021-10-20 23:49:50|47060.4|47040.4|47059.4|47039.4|47060.4|47040.4|47059.4|47039.4|1
1634773830000|2021-10-20 23:50:30|47060.4|47040.4|47061.9|47041.9|47061.9|47041.9|47060.4|47040.4|0
1634773840000|2021-10-20 23:50:40|47060.4|47040.4|47052.9|47032.9|47060.4|47040.4|47052.9|47032.9|2
1634773870000|2021-10-20 23:51:10|||||||||3
1634773890000|2021-10-20 23:51:30|47050.4|47030.4|47050.4|47030.4|47050.4|47030.4|47050.4|47030.4|2
1634773900000|2021-10-20 23:51:40|47052.9|47032.9|47052.9|47032.9|47052.9|47032.9|47052.9|47032.9|0
1634773930000|2021-10-20 23:52:10|||||||||2
1634773940000|2021-10-20 23:52:20|47050.4|47030.4|47050.4|47030.4|47050.4|47030.4|47050.4|47030.4|1
1634773950000|2021-10-20 23:52:30|47052.9|47032.9|47050.4|47030.4|47052.9|47032.9|47050.4|47030.4|0
1634773960000|2021-10-20 23:52:40|47051.5|47031.5|47047.9|47027.9|47052.9|47032.9|47047.9|47027.9|1
1634773970000|2021-10-20 23:52:50|47049|47029|47051.8|47031.8|47051.8|47031.8|47049|47029|0
1634773980000|2021-10-20 23:53:00|47050.4|47030.4|47047.9|47027.9|47050.4|47030.4|47047.9|47027.9|0
1634773990000|2021-10-20 23:53:10|47050.4|47030.4|47050.4|47030.4|47050.4|47030.4|47050.4|47030.4|2
1634774000000|2021-10-20 23:53:20|47049.3|47029.3|47047.9|47027.9|47049.3|47029.3|47047.9|47027.9|2
1634774020000|2021-10-20 23:53:40|||||||||1
1634774030000|2021-10-20 23:53:50|47046.8|47026.8|47034|47014|47046.8|47026.8|47034|47014|3
1634774040000|2021-10-20 23:54:00|47035.4|47015.4|47037.9|47017.9|47037.9|47017.9|47032.9|47012.9|0
1634774070000|2021-10-20 23:54:30|47035.4|47015.4|47035.4|47015.4|47035.4|47015.4|47035.4|47015.4|1
1634774080000|2021-10-20 23:54:40|47032.9|47012.9|47032.9|47012.9|47032.9|47012.9|47032.9|47012.9|2
1634774100000|2021-10-20 23:55:00|47030|47010|47027.9|47007.9|47030|47010|47027.9|47007.9|3
1634774110000|2021-10-20 23:55:10|47025.4|47005.4|47025.4|47005.4|47025.4|47005.4|47025.4|47005.4|2
1634774120000|2021-10-20 23:55:20|47027.9|47007.9|47022.9|47002.9|47027.9|47007.9|47022.9|47002.9|2
1634774150000|2021-10-20 23:55:50|47014|46994|47009.7|46989.7|47014|46994|47009.7|46989.7|5
1634774160000|2021-10-20 23:56:00|47009.3|46989.3|47012.9|46992.9|47012.9|46992.9|47009.3|46989.3|2
1634774170000|2021-10-20 23:56:10|||||||||1
1634774200000|2021-10-20 23:56:40|47010.4|46990.4|47010.4|46990.4|47010.4|46990.4|47010.4|46990.4|0
1634774210000|2021-10-20 23:56:50|47011.8|46991.8|47012.9|46992.9|47012.9|46992.9|47011.8|46991.8|1
1634774220000|2021-10-20 23:57:00|47011.8|46991.8|47012.9|46992.9|47012.9|46992.9|47011.8|46991.8|3
1634774230000|2021-10-20 23:57:10|||||||||2
1634774260000|2021-10-20 23:57:40|47010.4|46990.4|47010.4|46990.4|47010.4|46990.4|47010.4|46990.4|4
1634774270000|2021-10-20 23:57:50|47005.4|46985.4|47005.4|46985.4|47005.4|46985.4|47005.4|46985.4|2
1634774280000|2021-10-20 23:58:00|||||||||2
1634774290000|2021-10-20 23:58:10|||||||||1
1634774300000|2021-10-20 23:58:20|47006.4|46986.4|47006.4|46986.4|47006.4|46986.4|47006.4|46986.4|1
1634774310000|2021-10-20 23:58:30|47005.4|46985.4|47000.4|46980.4|47005.4|46985.4|47000.4|46980.4|5
1634774330000|2021-10-20 23:58:50|46999.3|46979.3|46997.9|46977.9|46999.3|46979.3|46997.9|46977.9|0
1634774340000|2021-10-20 23:59:00|46995.4|46975.4|46997.9|46977.9|46997.9|46977.9|46994.3|46974.3|4
1634774360000|2021-10-20 23:59:20|46996.8|46976.8|46992.9|46972.9|46996.8|46976.8|46992.9|46972.9|3
1634774370000|2021-10-20 23:59:30|46994.3|46974.3|46995.4|46975.4|46995.4|46975.4|46992.9|46972.9|3
1634774380000|2021-10-20 23:59:40|46996.4|46976.4|46997.9|46977.9|46997.9|46977.9|46996.4|46976.4|0
1634774400000|2021-10-21 00:00:00|47003.9|46983.9|47001.4|46981.4|47007.9|46987.9|47001.4|46981.4|28
1634774410000|2021-10-21 00:00:10|47002.9|46982.9|46997.9|46977.9|47002.9|46982.9|46997.9|46977.9|0
1634774420000|2021-10-21 00:00:20|46996.8|46976.8|46997.9|46977.9|46997.9|46977.9|46996.8|46976.8|2
1634774430000|2021-10-21 00:00:30|46996.8|46976.8|46996.8|46976.8|46996.8|46976.8|46996.8|46976.8|1
1634774440000|2021-10-21 00:00:40|46994.3|46974.3|46994.3|46974.3|46994.3|46974.3|46994.3|46974.3|1
1634774450000|2021-10-21 00:00:50|46991.8|46971.8|46994.3|46974.3|46994.3|46974.3|46991.8|46971.8|12
1634774460000|2021-10-21 00:01:00|46993.3|46973.3|46991.8|46971.8|46994.3|46974.3|46991.8|46971.8|9
1634774480000|2021-10-21 00:01:20|46995.4|46975.4|46992.9|46972.9|46995.4|46975.4|46992.9|46972.9|3
1634774490000|2021-10-21 00:01:30|46993.9|46973.9|46995.4|46975.4|46997.9|46977.9|46993.9|46973.9|0
1634774500000|2021-10-21 00:01:40|46992.9|46972.9|46982.9|46962.9|46992.9|46972.9|46981.4|46961.4|32
1634774510000|2021-10-21 00:01:50|46984.3|46964.3|46986.8|46966.8|46986.8|46966.8|46984.3|46964.3|4
1634774520000|2021-10-21 00:02:00|46984.3|46964.3|46990.4|46970.4|46990.4|46970.4|46984.3|46964.3|3
1634774530000|2021-10-21 00:02:10|46991.4|46971.4|46995.4|46975.4|46995.4|46975.4|46991.4|46971.4|2
1634774550000|2021-10-21 00:02:30|46996.8|46976.8|46999.3|46979.3|46999.3|46979.3|46996.8|46976.8|5
1634774560000|2021-10-21 00:02:40|||||||||2
1634774580000|2021-10-21 00:03:00|||||||||2
1634774610000|2021-10-21 00:03:30|47002.2|46982.2|47005.4|46985.4|47005.4|46985.4|47002.2|46982.2|2
1634774630000|2021-10-21 00:03:50|47006.8|46986.8|47009.3|46989.3|47010.4|46990.4|47006.8|46986.8|0
1634774640000|2021-10-21 00:04:00|47014.3|46994.3|47014.3|46994.3|47014.3|46994.3|47014.3|46994.3|1
1634774650000|2021-10-21 00:04:10|||||||||1
1634774660000|2021-10-21 00:04:20|47011.4|46991.4|47011.8|46991.8|47014.3|46994.3|47009.3|46989.3|1
1634774670000|2021-10-21 00:04:30|47012.9|46992.9|47009.3|46989.3|47014.3|46994.3|47009.3|46989.3|2
1634774680000|2021-10-21 00:04:40|47011.8|46991.8|47011.8|46991.8|47011.8|46991.8|47011.8|46991.8|0
1634774690000|2021-10-21 00:04:50|47013.2|46993.2|47011.8|46991.8|47014.3|46994.3|47011.8|46991.8|1
1634774700000|2021-10-21 00:05:00|47013.2|46993.2|47014.3|46994.3|47014.3|46994.3|47009.3|46989.3|3
1634774720000|2021-10-21 00:05:20|47015.4|46995.4|47015.4|46995.4|47015.4|46995.4|47015.4|46995.4|1
1634774730000|2021-10-21 00:05:30|47016.8|46996.8|47020.4|47000.4|47020.4|47000.4|47016.8|46996.8|0
1634774750000|2021-10-21 00:05:50|47023.9|47003.9|47039.3|47019.3|47039.3|47019.3|47023.9|47003.9|9
1634774760000|2021-10-21 00:06:00|||||||||4
1634774770000|2021-10-21 00:06:10|47040.7|47020.7|47040.7|47020.7|47040.7|47020.7|47040.7|47020.7|1
1634774800000|2021-10-21 00:06:40|||||||||2
1634774820000|2021-10-21 00:07:00|47045.7|47025.7|47045.7|47025.7|47045.7|47025.7|47045.7|47025.7|1
1634774850000|2021-10-21 00:07:30|47046.8|47026.8|47045.7|47025.7|47048.2|47028.2|47045.7|47025.7|0
1634774870000|2021-10-21 00:07:50|||||||||3
1634774880000|2021-10-21 00:08:00|47046.8|47026.8|47048.2|47028.2|47048.2|47028.2|47046.8|47026.8|0
1634774890000|2021-10-21 00:08:10|47049.7|47029.7|47050.7|47030.7|47050.7|47030.7|47049.7|47029.7|1
1634774900000|2021-10-21 00:08:20|47049.7|47029.7|47048.2|47028.2|47049.7|47029.7|47048.2|47028.2|0
1634774910000|2021-10-21 00:08:30|47050.7|47030.7|47050.7|47030.7|47050.7|47030.7|47050.7|47030.7|1
1634774920000|2021-10-21 00:08:40|47054.3|47034.3|47054.3|47034.3|47054.3|47034.3|47054.3|47034.3|2
1634774930000|2021-10-21 00:08:50|47055.7|47035.7|47058.6|47038.6|47058.6|47038.6|47055.7|47035.7|9
1634774940000|2021-10-21 00:09:00|47059.7|47039.7|47056.8|47036.8|47063.2|47043.2|47055.7|47035.7|7
1634774950000|2021-10-21 00:09:10|47059.7|47039.7|47060.7|47040.7|47060.7|47040.7|47059.7|47039.7|0
1634774960000|2021-10-21 00:09:20|47063.2|47043.2|47063.2|47043.2|47063.2|47043.2|47063.2|47043.2|0
1634774970000|2021-10-21 00:09:30|||||||||1
1634774990000|2021-10-21 00:09:50|47064.3|47044.3|47063.2|47043.2|47064.3|47044.3|47063.2|47043.2|1
1634775000000|2021-10-21 00:10:00|47087.8|47067.8|47090.7|47070.7|47090.7|47070.7|47085.7|47065.7|12
1634775010000|2021-10-21 00:10:10|47089.7|47069.7|47089.3|47069.3|47089.7|47069.7|47088.2|47068.2|2
1634775020000|2021-10-21 00:10:20|47091.8|47071.8|47089.3|47069.3|47091.8|47071.8|47089.3|47069.3|5
1634775030000|2021-10-21 00:10:30|47108.2|47088.2|47109.3|47089.3|47109.3|47089.3|47108.2|47088.2|14
1634775050000|2021-10-21 00:10:50|47111.4|47091.4|47112.5|47092.5|47112.5|47092.5|47111.4|47091.4|3
1634775060000|2021-10-21 00:11:00|47111.4|47091.4|47112.5|47092.5|47112.5|47092.5|47111.4|47091.4|1
1634775070000|2021-10-21 00:11:10|47111.4|47091.4|47114.6|47094.6|47114.6|47094.6|47111.4|47091.4|2
1634775080000|2021-10-21 00:11:20|47115.6|47095.6|47118.5|47098.5|47118.5|47098.5|47115.6|47095.6|0
1634775120000|2021-10-21 00:12:00|47116.4|47096.4|47116.4|47096.4|47116.4|47096.4|47116.4|47096.4|1
1634775170000|2021-10-21 00:12:50|47113.2|47093.2|47113.2|47093.2|47113.2|47093.2|47113.2|47093.2|1
1634775180000|2021-10-21 00:13:00|47110.7|47090.7|47103.2|47083.2|47110.7|47090.7|47101.8|47081.8|4
1634775190000|2021-10-21 00:13:10|47104.3|47084.3|47104.3|47084.3|47104.3|47084.3|47104.3|47084.3|0
1634775200000|2021-10-21 00:13:20|47106.8|47086.8|47109.3|47089.3|47109.3|47089.3|47106.8|47086.8|8
1634775210000|2021-10-21 00:13:30|||||||||1
1634775220000|2021-10-21 00:13:40|||||||||1
1634775260000|2021-10-21 00:14:20|47106.8|47086.8|47106.8|47086.8|47106.8|47086.8|47106.8|47086.8|1
1634775270000|2021-10-21 00:14:30|47104.3|47084.3|47104.3|47084.3|47104.3|47084.3|47104.3|47084.3|0
1634775290000|2021-10-21 00:14:50|47102.8|47082.8|47101.8|47081.8|47102.8|47082.8|47101.8|47081.8|1
1634775300000|2021-10-21 00:15:00|47099.3|47079.3|47091.8|47071.8|47099.3|47079.3|47091.8|47071.8|2
1634775310000|2021-10-21 00:15:10|47090.7|47070.7|47086.8|47066.8|47090.7|47070.7|47086.8|47066.8|2
1634775350000|2021-10-21 00:15:50|47085.3|47065.3|47084.3|47064.3|47085.3|47065.3|47084.3|47064.3|5
1634775360000|2021-10-21 00:16:00|47086.8|47066.8|47091.8|47071.8|47091.8|47071.8|47086.8|47066.8|2
1634775370000|2021-10-21 00:16:10|47092.8|47072.8|47095.7|47075.7|47096.8|47076.8|47092.8|47072.8|1
1634775390000|2021-10-21 00:16:30|47094.3|47074.3|47094.3|47074.3|47094.3|47074.3|47094.3|47074.3|1
1634775410000|2021-10-21 00:16:50|47093.2|47073.2|47091.8|47071.8|47093.2|47073.2|47091.8|47071.8|2
1634775420000|2021-10-21 00:17:00|47086.8|47066.8|47084.3|47064.3|47086.8|47066.8|47084.3|47064.3|1
1634775430000|2021-10-21 00:17:10|47083.2|47063.2|47079.3|47059.3|47083.2|47063.2|47079.3|47059.3|0
1634775460000|2021-10-21 00:17:40|||||||||2
1634775500000|2021-10-21 00:18:20|||||||||1
1634775510000|2021-10-21 00:18:30|47080.3|47060.3|47079.3|47059.3|47080.3|47060.3|47079.3|47059.3|1
1634775540000|2021-10-21 00:19:00|47082.8|47062.8|47082.8|47062.8|47082.8|47062.8|47082.8|47062.8|3
1634775580000|2021-10-21 00:19:40|47084.3|47064.3|47084.3|47064.3|47084.3|47064.3|47084.3|47064.3|2
1634775600000|2021-10-21 00:20:00|47089.3|47069.3|47086.8|47066.8|47089.3|47069.3|47086.8|47066.8|5
1634775610000|2021-10-21 00:20:10|47084.3|47064.3|47084.3|47064.3|47084.3|47064.3|47084.3|47064.3|7
1634775620000|2021-10-21 00:20:20|47082.8|47062.8|47081.8|47061.8|47082.8|47062.8|47081.8|47061.8|0
1634775640000|2021-10-21 00:20:40|47079.3|47059.3|47074.3|47054.3|47080.3|47060.3|47074.3|47054.3|1
1634775650000|2021-10-21 00:20:50|47070.3|47050.3|47070.3|47050.3|47070.3|47050.3|47070.3|47050.3|0
1634775670000|2021-10-21 00:21:10|47069.3|47049.3|47069.3|47049.3|47069.3|47049.3|47069.3|47049.3|0
1634775690000|2021-10-21 00:21:30|47066.8|47046.8|47066.8|47046.8|47066.8|47046.8|47066.8|47046.8|2
1634775700000|2021-10-21 00:21:40|47069.3|47049.3|47069.3|47049.3|47069.3|47049.3|47069.3|47049.3|0
1634775720000|2021-10-21 00:22:00|47070.3|47050.3|47074.3|47054.3|47074.3|47054.3|47069.3|47049.3|1
1634775730000|2021-10-21 00:22:10|47076.8|47056.8|47076.8|47056.8|47076.8|47056.8|47076.8|47056.8|0
1634775750000|2021-10-21 00:22:30|47076.7|47056.7|47074.2|47054.2|47076.7|47056.7|47074.2|47054.2|0
1634775760000|2021-10-21 00:22:40|47071.7|47051.7|47071.7|47051.7|47071.7|47051.7|47071.7|47051.7|0
1634775770000|2021-10-21 00:22:50|47074.2|47054.2|47074.2|47054.2|47074.2|47054.2|47074.2|47054.2|0
1634775830000|2021-10-21 00:23:50|47075.3|47055.3|47075.3|47055.3|47075.3|47055.3|47075.3|47055.3|3
1634775840000|2021-10-21 00:24:00|47076.7|47056.7|47074.2|47054.2|47076.7|47056.7|47074.2|47054.2|0
1634775870000|2021-10-21 00:24:30|47079.2|47059.2|47079.2|47059.2|47079.2|47059.2|47079.2|47059.2|0
1634775880000|2021-10-21 00:24:40|47078.2|47058.2|47076.7|47056.7|47078.2|47058.2|47076.7|47056.7|0
1634775900000|2021-10-21 00:25:00|47074.2|47054.2|47074.2|47054.2|47074.2|47054.2|47074.2|47054.2|1
1634775920000|2021-10-21 00:25:20|47079.2|47059.2|47079.2|47059.2|47079.2|47059.2|47079.2|47059.2|1
1634775950000|2021-10-21 00:25:50|47081.7|47061.7|47081.7|47061.7|47081.7|47061.7|47079.2|47059.2|1
1634775960000|2021-10-21 00:26:00|47079.2|47059.2|47079.2|47059.2|47079.2|47059.2|47079.2|47059.2|2
1634775990000|2021-10-21 00:26:30|47076.7|47056.7|47076.7|47056.7|47076.7|47056.7|47076.7|47056.7|0
1634776000000|2021-10-21 00:26:40|||||||||1
1634776010000|2021-10-21 00:26:50|47075.7|47055.7|47075.7|47055.7|47075.7|47055.7|47075.7|47055.7|1
1634776020000|2021-10-21 00:27:00|47076.7|47056.7|47076.7|47056.7|47076.7|47056.7|47076.7|47056.7|0
1634776040000|2021-10-21 00:27:20|47077.8|47057.8|47079.2|47059.2|47079.2|47059.2|47077.8|47057.8|0
1634776080000|2021-10-21 00:28:00|47078.2|47058.2|47078.2|47058.2|47079.2|47059.2|47078.2|47058.2|3
1634776090000|2021-10-21 00:28:10|47077.1|47057.1|47075.7|47055.7|47077.1|47057.1|47075.7|47055.7|0
1634776100000|2021-10-21 00:28:20|47078.2|47058.2|47078.2|47058.2|47078.2|47058.2|47078.2|47058.2|0
1634776110000|2021-10-21 00:28:30|47079.2|47059.2|47079.2|47059.2|47079.2|47059.2|47079.2|47059.2|2
1634776130000|2021-10-21 00:28:50|47081.7|47061.7|47081.7|47061.7|47081.7|47061.7|47081.7|47061.7|0
1634776140000|2021-10-21 00:29:00|47080.3|47060.3|47078.2|47058.2|47080.3|47060.3|47078.2|47058.2|2
1634776150000|2021-10-21 00:29:10|47079.2|47059.2|47078.2|47058.2|47079.2|47059.2|47078.2|47058.2|1
1634776180000|2021-10-21 00:29:40|||||||||6
1634776210000|2021-10-21 00:30:10|||||||||1
1634776240000|2021-10-21 00:30:40|||||||||2
1634776260000|2021-10-21 00:31:00|47077.1|47057.1|47077.1|47057.1|47077.1|47057.1|47077.1|47057.1|1
1634776280000|2021-10-21 00:31:20|47070.7|47050.7|47067.8|47047.8|47070.7|47050.7|47067.8|47047.8|3
1634776290000|2021-10-21 00:31:30|47066.7|47046.7|47065.3|47045.3|47066.7|47046.7|47065.3|47045.3|1
1634776300000|2021-10-21 00:31:40|47062.8|47042.8|47065.3|47045.3|47065.3|47045.3|47062.8|47042.8|1
1634776310000|2021-10-21 00:31:50|47062.8|47042.8|47062.8|47042.8|47065.3|47045.3|47062.8|47042.8|0
1634776320000|2021-10-21 00:32:00|47063.8|47043.8|47065.3|47045.3|47065.3|47045.3|47063.8|47043.8|2
1634776330000|2021-10-21 00:32:10|47062.8|47042.8|47065.3|47045.3|47065.3|47045.3|47062.8|47042.8|0
1634776340000|2021-10-21 00:32:20|47062.8|47042.8|47060.3|47040.3|47062.8|47042.8|47060.3|47040.3|24
1634776360000|2021-10-21 00:32:40|47047.8|47027.8|47047.8|47027.8|47047.8|47027.8|47047.8|47027.8|2
1634776370000|2021-10-21 00:32:50|||||||||1
1634776390000|2021-10-21 00:33:10|47043.8|47023.8|47043.8|47023.8|47043.8|47023.8|47043.8|47023.8|4
1634776400000|2021-10-21 00:33:20|47042.8|47022.8|47037.8|47017.8|47042.8|47022.8|47037.8|47017.8|6
1634776410000|2021-10-21 00:33:30|47038.8|47018.8|47035.3|47015.3|47040.3|47020.3|47035.3|47015.3|1
1634776430000|2021-10-21 00:33:50|47032.8|47012.8|47032.8|47012.8|47032.8|47012.8|47032.8|47012.8|3
1634776440000|2021-10-21 00:34:00|47031.7|47011.7|47031.7|47011.7|47031.7|47011.7|47031.7|47011.7|1
1634776450000|2021-10-21 00:34:10|47030.3|47010.3|47032.8|47012.8|47032.8|47012.8|47030.3|47010.3|7
1634776480000|2021-10-21 00:34:40|||||||||1
1634776500000|2021-10-21 00:35:00|47035.3|47015.3|47036.3|47016.3|47036.3|47016.3|47035.3|47015.3|5
1634776540000|2021-10-21 00:35:40|||||||||2
1634776550000|2021-10-21 00:35:50|47041.3|47021.3|47041.3|47021.3|47041.3|47021.3|47041.3|47021.3|3
1634776560000|2021-10-21 00:36:00|47047.8|47027.8|47052.8|47032.8|47052.8|47032.8|47047.8|47027.8|4
1634776580000|2021-10-21 00:36:20|47055.3|47035.3|47055.3|47035.3|47055.3|47035.3|47055.3|47035.3|2
1634776600000|2021-10-21 00:36:40|47056.3|47036.3|47059.2|47039.2|47059.2|47039.2|47056.3|47036.3|1
1634776610000|2021-10-21 00:36:50|47057.8|47037.8|47057.8|47037.8|47057.8|47037.8|47057.8|47037.8|0
1634776620000|2021-10-21 00:37:00|47061.3|47041.3|47063.8|47043.8|47063.8|47043.8|47061.3|47041.3|5
1634776690000|2021-10-21 00:38:10|47064.9|47044.9|47064.9|47044.9|47064.9|47044.9|47064.9|47044.9|2
1634776760000|2021-10-21 00:39:20|47065.9|47045.9|47065.9|47045.9|47065.9|47045.9|47065.9|47045.9|0
1634776780000|2021-10-21 00:39:40|47064.9|47044.9|47066.3|47046.3|47066.3|47046.3|47064.9|47044.9|0
1634776790000|2021-10-21 00:39:50|47065.3|47045.3|47065.3|47045.3|47065.3|47045.3|47065.3|47045.3|0
1634776800000|2021-10-21 00:40:00|47062.8|47042.8|47062.8|47042.8|47065.3|47045.3|47062.8|47042.8|0
1634776830000|2021-10-21 00:40:30|47062.7|47042.7|47062.7|47042.7|47062.7|47042.7|47062.7|47042.7|0
1634776840000|2021-10-21 00:40:40|47066.3|47046.3|47062.7|47042.7|47066.3|47046.3|47062.7|47042.7|1
1634776920000|2021-10-21 00:42:00|||||||||1
1634776930000|2021-10-21 00:42:10|47065.6|47045.6|47065.6|47045.6|47065.6|47045.6|47065.6|47045.6|2
1634776940000|2021-10-21 00:42:20|47068.1|47048.1|47068.1|47048.1|47068.1|47048.1|47068.1|47048.1|0
1634776950000|2021-10-21 00:42:30|47065.6|47045.6|47068.1|47048.1|47068.1|47048.1|47065.6|47045.6|0
1634776960000|2021-10-21 00:42:40|47065.6|47045.6|47065.6|47045.6|47065.6|47045.6|47065.6|47045.6|0
1634776980000|2021-10-21 00:43:00|47067.1|47047.1|47065.6|47045.6|47068.1|47048.1|47065.6|47045.6|0
1634776990000|2021-10-21 00:43:10|47068.1|47048.1|47068.1|47048.1|47068.1|47048.1|47068.1|47048.1|0
1634777000000|2021-10-21 00:43:20|47069.2|47049.2|47069.2|47049.2|47069.2|47049.2|47066.7|47046.7|2
1634777040000|2021-10-21 00:44:00|47068.1|47048.1|47065.6|47045.6|47069.2|47049.2|47065.6|47045.6|0
1634777050000|2021-10-21 00:44:10|47069.2|47049.2|47069.2|47049.2|47069.2|47049.2|47069.2|47049.2|0
1634777060000|2021-10-21 00:44:20|47070.6|47050.6|47071.3|47051.3|47071.3|47051.3|47070.2|47050.2|3
1634777090000|2021-10-21 00:44:50|47072.7|47052.7|47072.7|47052.7|47072.7|47052.7|47072.7|47052.7|0
1634777100000|2021-10-21 00:45:00|47069.2|47049.2|47074.2|47054.2|47074.2|47054.2|47069.2|47049.2|1
1634777110000|2021-10-21 00:45:10|||||||||2
1634777120000|2021-10-21 00:45:20|47077.7|47057.7|47075.6|47055.6|47077.7|47057.7|47074.2|47054.2|2
1634777130000|2021-10-21 00:45:30|47074.2|47054.2|47079.2|47059.2|47079.2|47059.2|47074.2|47054.2|1
1634777140000|2021-10-21 00:45:40|47080.2|47060.2|47079.2|47059.2|47080.2|47060.2|47079.2|47059.2|2
1634777150000|2021-10-21 00:45:50|47084.2|47064.2|47084.2|47064.2|47084.2|47064.2|47084.2|47064.2|1
1634777160000|2021-10-21 00:46:00|47086.3|47066.3|47089.2|47069.2|47089.2|47069.2|47086.3|47066.3|9
1634777170000|2021-10-21 00:46:10|47100.2|47080.2|47106.7|47086.7|47106.7|47086.7|47100.2|47080.2|4
1634777180000|2021-10-21 00:46:20|47109.2|47089.2|47114.2|47094.2|47114.2|47094.2|47109.2|47089.2|6
1634777200000|2021-10-21 00:46:40|47115.2|47095.2|47114.2|47094.2|47118.1|47098.1|47114.2|47094.2|9
1634777210000|2021-10-21 00:46:50|47115.2|47095.2|47113.1|47093.1|47115.2|47095.2|47113.1|47093.1|2
1634777220000|2021-10-21 00:47:00|47112.1|47092.1|47110.6|47090.6|47113.1|47093.1|47110.6|47090.6|2
1634777240000|2021-10-21 00:47:20|47112.7|47092.7|47112.7|47092.7|47112.7|47092.7|47112.7|47092.7|2
1634777250000|2021-10-21 00:47:30|47114.2|47094.2|47116.7|47096.7|47116.7|47096.7|47114.2|47094.2|0
1634777270000|2021-10-21 00:47:50|47119.2|47099.2|47118.1|47098.1|47119.2|47099.2|47118.1|47098.1|0
1634777280000|2021-10-21 00:48:00|47116.7|47096.7|47114.2|47094.2|47116.7|47096.7|47114.2|47094.2|0
1634777290000|2021-10-21 00:48:10|||||||||1
1634777300000|2021-10-21 00:48:20|47119.2|47099.2|47119.2|47099.2|47119.2|47099.2|47119.2|47099.2|0
1634777310000|2021-10-21 00:48:30|47122.7|47102.7|47123.8|47103.8|47123.8|47103.8|47122.7|47102.7|3
1634777320000|2021-10-21 00:48:40|47125.2|47105.2|47126.3|47106.3|47126.3|47106.3|47125.2|47105.2|5
1634777330000|2021-10-21 00:48:50|||||||||4
1634777340000|2021-10-21 00:49:00|47127.3|47107.3|47127.3|47107.3|47127.3|47107.3|47127.3|47107.3|1
1634777350000|2021-10-21 00:49:10|47126.3|47106.3|47131.3|47111.3|47131.3|47111.3|47126.3|47106.3|2
1634777360000|2021-10-21 00:49:20|||||||||1
1634777370000|2021-10-21 00:49:30|||||||||1
1634777380000|2021-10-21 00:49:40|47132.7|47112.7|47133.8|47113.8|47134.8|47114.8|47131.3|47111.3|8
1634777390000|2021-10-21 00:49:50|47132.3|47112.3|47134.8|47114.8|47134.8|47114.8|47132.3|47112.3|5
1634777400000|2021-10-21 00:50:00|47136.3|47116.3|47141.7|47121.7|47141.7|47121.7|47136.3|47116.3|7
1634777420000|2021-10-21 00:50:20|47142.7|47122.7|47144.2|47124.2|47144.2|47124.2|47142.7|47122.7|1
1634777440000|2021-10-21 00:50:40|47145.6|47125.6|47146.7|47126.7|47146.7|47126.7|47145.2|47125.2|0
1634777450000|2021-10-21 00:50:50|47144.2|47124.2|47144.2|47124.2|47144.2|47124.2|47144.2|47124.2|1
1634777460000|2021-10-21 00:51:00|47146.7|47126.7|47146.7|47126.7|47146.7|47126.7|47146.7|47126.7|1
1634777470000|2021-10-21 00:51:10|47148.1|47128.1|47174.8|47154.8|47174.8|47154.8|47148.1|47128.1|22
1634777480000|2021-10-21 00:51:20|47177.3|47157.3|47179.2|47159.2|47179.2|47159.2|47175.2|47155.2|2
1634777490000|2021-10-21 00:51:30|||||||||2
1634777500000|2021-10-21 00:51:40|47181.3|47161.3|47184.2|47164.2|47184.2|47164.2|47181.3|47161.3|7
1634777510000|2021-10-21 00:51:50|47185.6|47165.6|47190.2|47170.2|47190.2|47170.2|47185.6|47165.6|5
1634777520000|2021-10-21 00:52:00|47188.8|47168.8|47189.2|47169.2|47189.2|47169.2|47186.7|47166.7|11
1634777530000|2021-10-21 00:52:10|47190.2|47170.2|47203.1|47183.1|47203.1|47183.1|47190.2|47170.2|11
1634777540000|2021-10-21 00:52:20|47201.7|47181.7|47199.2|47179.2|47204.2|47184.2|47199.2|47179.2|3
1634777550000|2021-10-21 00:52:30|47200.2|47180.2|47204.2|47184.2|47204.2|47184.2|47200.2|47180.2|1
1634777560000|2021-10-21 00:52:40|||||||||4
1634777570000|2021-10-21 00:52:50|47205.6|47185.6|47209.1|47189.1|47209.1|47189.1|47204.1|47184.1|6
1634777580000|2021-10-21 00:53:00|47208.1|47188.1|47209.1|47189.1|47209.1|47189.1|47206.6|47186.6|5
1634777590000|2021-10-21 00:53:10|||||||||4
1634777600000|2021-10-21 00:53:20|47211.6|47191.6|47214.1|47194.1|47214.1|47194.1|47211.6|47191.6|2
1634777610000|2021-10-21 00:53:30|47215.2|47195.2|47216.6|47196.6|47216.6|47196.6|47215.2|47195.2|2
1634777620000|2021-10-21 00:53:40|||||||||1
1634777630000|2021-10-21 00:53:50|47214.1|47194.1|47214.1|47194.1|47214.1|47194.1|47211.6|47191.6|2
1634777640000|2021-10-21 00:54:00|47213.1|47193.1|47209.1|47189.1|47213.1|47193.1|47209.1|47189.1|6
1634777650000|2021-10-21 00:54:10|47207.7|47187.7|47204.1|47184.1|47207.7|47187.7|47204.1|47184.1|2
1634777660000|2021-10-21 00:54:20|47209.1|47189.1|47208.1|47188.1|47209.1|47189.1|47205.6|47185.6|8
1634777670000|2021-10-21 00:54:30|47205.6|47185.6|47209.1|47189.1|47209.1|47189.1|47205.2|47185.2|12
1634777680000|2021-10-21 00:54:40|47208.1|47188.1|47205.6|47185.6|47208.1|47188.1|47205.6|47185.6|0
1634777690000|2021-10-21 00:54:50|47204.1|47184.1|47205.2|47185.2|47207.7|47187.7|47199.1|47179.1|13
1634777700000|2021-10-21 00:55:00|47207.7|47187.7|47210.2|47190.2|47210.2|47190.2|47207.7|47187.7|1
1634777720000|2021-10-21 00:55:20|47199.1|47179.1|47199.1|47179.1|47201.6|47181.6|47199.1|47179.1|1
1634777730000|2021-10-21 00:55:30|47201.6|47181.6|47201.6|47181.6|47201.6|47181.6|47201.6|47181.6|0
1634777740000|2021-10-21 00:55:40|47200.6|47180.6|47199.1|47179.1|47200.6|47180.6|47199.1|47179.1|2
1634777750000|2021-10-21 00:55:50|47200.2|47180.2|47199.1|47179.1|47200.2|47180.2|47199.1|47179.1|0
1634777760000|2021-10-21 00:56:00|||||||||2
1634777770000|2021-10-21 00:56:10|47198.1|47178.1|47204.1|47184.1|47204.1|47184.1|47198.1|47178.1|7
1634777780000|2021-10-21 00:56:20|47201.6|47181.6|47204.1|47184.1|47204.1|47184.1|47201.6|47181.6|0
1634777790000|2021-10-21 00:56:30|47201.6|47181.6|47204.1|47184.1|47204.1|47184.1|47201.6|47181.6|1
1634777810000|2021-10-21 00:56:50|47203.1|47183.1|47204.1|47184.1|47204.1|47184.1|47203.1|47183.1|2
1634777840000|2021-10-21 00:57:20|||||||||3
1634777860000|2021-10-21 00:57:40|||||||||2
1634777870000|2021-10-21 00:57:50|47199.1|47179.1|47199.1|47179.1|47199.1|47179.1|47199.1|47179.1|4
1634777910000|2021-10-21 00:58:30|47197|47177|47194.1|47174.1|47197|47177|47194.1|47174.1|1
1634777920000|2021-10-21 00:58:40|47193.1|47173.1|47184.1|47164.1|47193.1|47173.1|47184.1|47164.1|6
1634777940000|2021-10-21 00:59:00|47179.1|47159.1|47179.1|47159.1|47179.1|47159.1|47179.1|47159.1|1
1634777950000|2021-10-21 00:59:10|||||||||1
1634777960000|2021-10-21 00:59:20|47177.7|47157.7|47176.6|47156.6|47177.7|47157.7|47176.6|47156.6|0
1634777970000|2021-10-21 00:59:30|47177.7|47157.7|47177.7|47157.7|47177.7|47157.7|47176.2|47156.2|4
1634777980000|2021-10-21 00:59:40|47180.2|47160.2|47180.2|47160.2|47180.2|47160.2|47180.2|47160.2|2
1634777990000|2021-10-21 00:59:50|47177.7|47157.7|47180.2|47160.2|47180.2|47160.2|47177.7|47157.7|5
1634778000000|2021-10-21 01:00:00|47177.7|47157.7|47206.2|47186.2|47207.3|47187.3|47177.7|47157.7|22
1634778010000|2021-10-21 01:00:10|47205.2|47185.2|47203.7|47183.7|47205.2|47185.2|47178.7|47158.7|28
1634778020000|2021-10-21 01:00:20|47201.2|47181.2|47218.7|47198.7|47218.7|47198.7|47198.7|47178.7|21
1634778030000|2021-10-21 01:00:30|47221.2|47201.2|47216.2|47196.2|47223.7|47203.7|47214.8|47194.8|41
1634778040000|2021-10-21 01:00:40|47215.2|47195.2|47220.9|47200.9|47220.9|47200.9|47211.2|47191.2|12
1634778050000|2021-10-21 01:00:50|47227.3|47207.3|47226.2|47206.2|47235.9|47215.9|47226.2|47206.2|22
1634778060000|2021-10-21 01:01:00|47230.2|47210.2|47229.1|47209.1|47236.2|47216.2|47220.6|47200.6|21
1634778070000|2021-10-21 01:01:10|47230.2|47210.2|47219.1|47199.1|47233.1|47213.1|47216.6|47196.6|16
1634778080000|2021-10-21 01:01:20|47218.1|47198.1|47202.7|47182.7|47218.1|47198.1|47202.7|47182.7|11
1634778090000|2021-10-21 01:01:30|47199.1|47179.1|47200.2|47180.2|47200.2|47180.2|47183.1|47163.1|24
1634778100000|2021-10-21 01:01:40|47204.1|47184.1|47212.7|47192.7|47212.7|47192.7|47204.1|47184.1|19
1634778110000|2021-10-21 01:01:50|47215.6|47195.6|47222.7|47202.7|47222.7|47202.7|47209.1|47189.1|13
1634778120000|2021-10-21 01:02:00|47220.2|47200.2|47202.7|47182.7|47222.7|47202.7|47194.1|47174.1|18
1634778130000|2021-10-21 01:02:10|47205.2|47185.2|47210.2|47190.2|47210.2|47190.2|47202.7|47182.7|6
1634778140000|2021-10-21 01:02:20|47211.2|47191.2|47172.7|47152.7|47216.2|47196.2|47172.7|47152.7|21
1634778150000|2021-10-21 01:02:30|47163.1|47143.1|47154.1|47134.1|47163.1|47143.1|47152.7|47132.7|8
1634778160000|2021-10-21 01:02:40|47152.7|47132.7|47170.2|47150.2|47170.2|47150.2|47152.7|47132.7|10
1634778170000|2021-10-21 01:02:50|47167.7|47147.7|47177.7|47157.7|47177.7|47157.7|47167.7|47147.7|15
1634778180000|2021-10-21 01:03:00|47179.1|47159.1|47192.7|47172.7|47193.7|47173.7|47177.7|47157.7|8
1634778190000|2021-10-21 01:03:10|47188.7|47168.7|47179.1|47159.1|47188.7|47168.7|47178.1|47158.1|7
1634778200000|2021-10-21 01:03:20|47177.7|47157.7|47167.7|47147.7|47182.7|47162.7|47166.2|47146.2|3
1634778210000|2021-10-21 01:03:30|47162.7|47142.7|47145.2|47125.2|47162.7|47142.7|47145.2|47125.2|24
1634778220000|2021-10-21 01:03:40|47142.3|47122.3|47134.1|47114.1|47142.7|47122.7|47134.1|47114.1|7
1634778230000|2021-10-21 01:03:50|47132|47112|47131.6|47111.6|47132|47112|47127.7|47107.7|5
1634778240000|2021-10-21 01:04:00|47133.7|47113.7|47134.1|47114.1|47139.1|47119.1|47133.7|47113.7|10
1634778250000|2021-10-21 01:04:10|47132|47112|47134.1|47114.1|47134.1|47114.1|47129.1|47109.1|3
1634778260000|2021-10-21 01:04:20|47138.1|47118.1|47151.6|47131.6|47151.6|47131.6|47138.1|47118.1|9
1634778270000|2021-10-21 01:04:30|47159.1|47139.1|47181.6|47161.6|47181.6|47161.6|47149.1|47129.1|24
1634778280000|2021-10-21 01:04:40|47180.6|47160.6|47159.1|47139.1|47180.6|47160.6|47156.6|47136.6|10
1634778290000|2021-10-21 01:04:50|47169.1|47149.1|47185.6|47165.6|47189.1|47169.1|47169.1|47149.1|14
1634778300000|2021-10-21 01:05:00|47184.1|47164.1|47151.6|47131.6|47186.6|47166.6|47151.6|47131.6|24
1634778310000|2021-10-21 01:05:10|47146.6|47126.6|47145.2|47125.2|47154.1|47134.1|47142.7|47122.7|12
1634778320000|2021-10-21 01:05:20|47155.2|47135.2|47144.1|47124.1|47161.6|47141.6|47142|47122|9
1634778330000|2021-10-21 01:05:30|47146.2|47126.2|47149.1|47129.1|47150.6|47130.6|47146.2|47126.2|5
1634778340000|2021-10-21 01:05:40|47154.1|47134.1|47149.1|47129.1|47156.6|47136.6|47149.1|47129.1|4
1634778350000|2021-10-21 01:05:50|47154.1|47134.1|47142.7|47122.7|47154.1|47134.1|47142.7|47122.7|9
1634778360000|2021-10-21 01:06:00|47141.2|47121.2|47125.2|47105.2|47141.2|47121.2|47125.2|47105.2|31
1634778370000|2021-10-21 01:06:10|47124.1|47104.1|47124.1|47104.1|47127.7|47107.7|47124.1|47104.1|4
1634778380000|2021-10-21 01:06:20|47125.5|47105.5|47146.2|47126.2|47146.2|47126.2|47125.5|47105.5|16
1634778390000|2021-10-21 01:06:30|47148.7|47128.7|47156.2|47136.2|47156.2|47136.2|47148.7|47128.7|7
1634778400000|2021-10-21 01:06:40|47157.7|47137.7|47162.3|47142.3|47162.3|47142.3|47157.7|47137.7|3
1634778410000|2021-10-21 01:06:50|47164.8|47144.8|47191.2|47171.2|47191.2|47171.2|47164.8|47144.8|27
1634778420000|2021-10-21 01:07:00|47186.2|47166.2|47171.2|47151.2|47188.7|47168.7|47171.2|47151.2|21
1634778430000|2021-10-21 01:07:10|47172.7|47152.7|47181.2|47161.2|47182.3|47162.3|47172.3|47152.3|4
1634778440000|2021-10-21 01:07:20|47182.3|47162.3|47191.2|47171.2|47191.2|47171.2|47182.3|47162.3|5
1634778450000|2021-10-21 01:07:30|47187.3|47167.3|47178.7|47158.7|47187.3|47167.3|47178.7|47158.7|8
1634778460000|2021-10-21 01:07:40|47179.8|47159.8|47182.3|47162.3|47182.3|47162.3|47179.8|47159.8|5
1634778470000|2021-10-21 01:07:50|47185.2|47165.2|47191.2|47171.2|47194.8|47174.8|47185.2|47165.2|4
1634778480000|2021-10-21 01:08:00|47187.7|47167.7|47176.2|47156.2|47187.7|47167.7|47176.2|47156.2|5
1634778490000|2021-10-21 01:08:10|47174.1|47154.1|47166.2|47146.2|47174.1|47154.1|47166.2|47146.2|3
1634778500000|2021-10-21 01:08:20|47170.2|47150.2|47171.2|47151.2|47171.2|47151.2|47170.2|47150.2|4
1634778510000|2021-10-21 01:08:30|47168.3|47148.3|47156.2|47136.2|47168.3|47148.3|47156.2|47136.2|8
1634778520000|2021-10-21 01:08:40|47158.3|47138.3|47176.2|47156.2|47176.2|47156.2|47158.3|47138.3|10
1634778530000|2021-10-21 01:08:50|47181.2|47161.2|47176.2|47156.2|47181.2|47161.2|47176.2|47156.2|4
1634778540000|2021-10-21 01:09:00|47178.7|47158.7|47153.7|47133.7|47178.7|47158.7|47153.7|47133.7|10
1634778550000|2021-10-21 01:09:10|47156.2|47136.2|47159.8|47139.8|47159.8|47139.8|47156.2|47136.2|5
1634778560000|2021-10-21 01:09:20|47161.2|47141.2|47181.2|47161.2|47181.2|47161.2|47161.2|47141.2|9
1634778570000|2021-10-21 01:09:30|||||||||4
1634778580000|2021-10-21 01:09:40|47186.2|47166.2|47195.8|47175.8|47195.8|47175.8|47186.2|47166.2|7
1634778590000|2021-10-21 01:09:50|47198.7|47178.7|47196.2|47176.2|47203.7|47183.7|47190.2|47170.2|10
1634778600000|2021-10-21 01:10:00|47198.7|47178.7|47173.7|47153.7|47198.7|47178.7|47173.7|47153.7|12
1634778610000|2021-10-21 01:10:10|47171.2|47151.2|47151.2|47131.2|47171.2|47151.2|47151.2|47131.2|3
1634778620000|2021-10-21 01:10:20|47152.3|47132.3|47181.2|47161.2|47181.2|47161.2|47151.2|47131.2|11
1634778630000|2021-10-21 01:10:30|47180.2|47160.2|47183.7|47163.7|47183.7|47163.7|47177.7|47157.7|3
1634778640000|2021-10-21 01:10:40|47186.2|47166.2|47181.2|47161.2|47188.7|47168.7|47181.2|47161.2|4
1634778650000|2021-10-21 01:10:50|47179.1|47159.1|47177.6|47157.6|47179.1|47159.1|47177.6|47157.6|4
1634778660000|2021-10-21 01:11:00|47174.8|47154.8|47158.7|47138.7|47175.1|47155.1|47158.7|47138.7|10
1634778670000|2021-10-21 01:11:10|47161.2|47141.2|47171.2|47151.2|47174.8|47154.8|47161.2|47141.2|7
1634778680000|2021-10-21 01:11:20|47168.7|47148.7|47164.1|47144.1|47168.7|47148.7|47164.1|47144.1|9
1634778690000|2021-10-21 01:11:30|47161.2|47141.2|47161.2|47141.2|47161.2|47141.2|47161.2|47141.2|0
1634778700000|2021-10-21 01:11:40|47158.3|47138.3|47153.7|47133.7|47158.3|47138.3|47153.7|47133.7|3
1634778710000|2021-10-21 01:11:50|47151.2|47131.2|47136.2|47116.2|47151.2|47131.2|47136.2|47116.2|9
1634778720000|2021-10-21 01:12:00|47135.1|47115.1|47124.8|47104.8|47135.1|47115.1|47124.8|47104.8|9
1634778730000|2021-10-21 01:12:10|47126.2|47106.2|47126.2|47106.2|47126.2|47106.2|47121.2|47101.2|0
1634778740000|2021-10-21 01:12:20|47124.1|47104.1|47121.2|47101.2|47124.1|47104.1|47119.8|47099.8|11
1634778750000|2021-10-21 01:12:30|47123.7|47103.7|47123.7|47103.7|47126.2|47106.2|47121.2|47101.2|4
1634778760000|2021-10-21 01:12:40|47122.6|47102.6|47140.5|47120.5|47140.5|47120.5|47121.2|47101.2|4
1634778780000|2021-10-21 01:13:00|47143|47123|47136.6|47116.6|47143|47123|47136.6|47116.6|7
1634778790000|2021-10-21 01:13:10|47139.1|47119.1|47144.1|47124.1|47144.1|47124.1|47139.1|47119.1|10
1634778800000|2021-10-21 01:13:20|47140.5|47120.5|47135.1|47115.1|47140.5|47120.5|47135.1|47115.1|6
1634778810000|2021-10-21 01:13:30|47136.6|47116.6|47144.1|47124.1|47144.1|47124.1|47136.6|47116.6|9
1634778820000|2021-10-21 01:13:40|47141.6|47121.6|47141.2|47121.2|47144.1|47124.1|47139.1|47119.1|3
1634778830000|2021-10-21 01:13:50|47144.1|47124.1|47132|47112|47144.1|47124.1|47132|47112|6
1634778840000|2021-10-21 01:14:00|47130.5|47110.5|47124.1|47104.1|47130.5|47110.5|47120.1|47100.1|15
1634778850000|2021-10-21 01:14:10|47123|47103|47118.7|47098.7|47123|47103|47118.7|47098.7|26
1634778860000|2021-10-21 01:14:20|47117.3|47097.3|47128.7|47108.7|47128.7|47108.7|47117.3|47097.3|9
1634778870000|2021-10-21 01:14:30|47127.3|47107.3|47133.7|47113.7|47133.7|47113.7|47127.3|47107.3|2
1634778880000|2021-10-21 01:14:40|47131.2|47111.2|47118.7|47098.7|47131.2|47111.2|47118.7|47098.7|6
1634778890000|2021-10-21 01:14:50|47116.2|47096.2|47107.6|47087.6|47118.7|47098.7|47107.6|47087.6|15
1634778900000|2021-10-21 01:15:00|47106.2|47086.2|47083.7|47063.7|47106.2|47086.2|47083.7|47063.7|9
1634778910000|2021-10-21 01:15:10|47082.3|47062.3|47089.1|47069.1|47089.1|47069.1|47073.7|47053.7|16
1634778920000|2021-10-21 01:15:20|47092.6|47072.6|47096.2|47076.2|47096.2|47076.2|47091.2|47071.2|7
1634778930000|2021-10-21 01:15:30|47100.4|47080.4|47111.2|47091.2|47111.2|47091.2|47100.4|47080.4|8
1634778940000|2021-10-21 01:15:40|47114.7|47094.7|47131.2|47111.2|47131.2|47111.2|47114.7|47094.7|2
1634778950000|2021-10-21 01:15:50|47136.2|47116.2|47141.2|47121.2|47141.2|47121.2|47136.2|47116.2|1
1634778960000|2021-10-21 01:16:00|47142.2|47122.2|47146.2|47126.2|47146.2|47126.2|47141.2|47121.2|1
1634778970000|2021-10-21 01:16:10|47151.2|47131.2|47152.2|47132.2|47152.2|47132.2|47151.2|47131.2|3
1634778980000|2021-10-21 01:16:20|47156.2|47136.2|47155.1|47135.1|47158.7|47138.7|47155.1|47135.1|10
1634778990000|2021-10-21 01:16:30|47150.8|47130.8|47141.2|47121.2|47150.8|47130.8|47141.2|47121.2|6
1634779000000|2021-10-21 01:16:40|47142.2|47122.2|47146.2|47126.2|47146.2|47126.2|47142.2|47122.2|3
1634779010000|2021-10-21 01:16:50|47151.2|47131.2|47153.7|47133.7|47153.7|47133.7|47151.2|47131.2|3
1634779020000|2021-10-21 01:17:00|47158.7|47138.7|47176.2|47156.2|47176.2|47156.2|47158.7|47138.7|15
1634779030000|2021-10-21 01:17:10|47175.1|47155.1|47171.2|47151.2|47175.1|47155.1|47171.2|47151.2|4
1634779040000|2021-10-21 01:17:20|47172.6|47152.6|47181.2|47161.2|47183.7|47163.7|47172.6|47152.6|5
1634779050000|2021-10-21 01:17:30|47177.6|47157.6|47176.2|47156.2|47180.1|47160.1|47176.2|47156.2|2
1634779060000|2021-10-21 01:17:40|47173.3|47153.3|47156.2|47136.2|47173.3|47153.3|47156.2|47136.2|11
1634779070000|2021-10-21 01:17:50|47151.2|47131.2|47141.2|47121.2|47151.2|47131.2|47141.2|47121.2|4
1634779080000|2021-10-21 01:18:00|47137.6|47117.6|47131.2|47111.2|47137.6|47117.6|47128.7|47108.7|10
1634779090000|2021-10-21 01:18:10|47128.7|47108.7|47107.6|47087.6|47128.7|47108.7|47106.2|47086.2|10
1634779100000|2021-10-21 01:18:20|47109.7|47089.7|47094.1|47074.1|47111.2|47091.2|47094.1|47074.1|5
1634779110000|2021-10-21 01:18:30|47095.1|47075.1|47101.2|47081.2|47101.2|47081.2|47095.1|47075.1|8
1634779120000|2021-10-21 01:18:40|47103.3|47083.3|47114.7|47094.7|47114.7|47094.7|47103.3|47083.3|4
1634779130000|2021-10-21 01:18:50|47116.2|47096.2|47130.1|47110.1|47131.2|47111.2|47115.1|47095.1|9
1634779140000|2021-10-21 01:19:00|47128.7|47108.7|47134.7|47114.7|47134.7|47114.7|47126.2|47106.2|5
1634779150000|2021-10-21 01:19:10|47137.2|47117.2|47123|47103|47139.7|47119.7|47123|47103|13
1634779160000|2021-10-21 01:19:20|47121.9|47101.9|47088.7|47068.7|47121.9|47101.9|47088.7|47068.7|6
1634779170000|2021-10-21 01:19:30|47086.2|47066.2|47068.3|47048.3|47086.2|47066.2|47066.2|47046.2|23
1634779180000|2021-10-21 01:19:40|47067.2|47047.2|47078.7|47058.7|47078.7|47058.7|47066.2|47046.2|3
1634779190000|2021-10-21 01:19:50|47081.2|47061.2|47079.7|47059.7|47083.7|47063.7|47079.7|47059.7|4
1634779200000|2021-10-21 01:20:00|47076.2|47056.2|47068.7|47048.7|47076.2|47056.2|47067.6|47047.6|7
1634779210000|2021-10-21 01:20:10|47068.3|47048.3|47059.1|47039.1|47069.7|47049.7|47057.6|47037.6|9
1634779220000|2021-10-21 01:20:20|47058|47038|47066.2|47046.2|47067.6|47047.6|47052.6|47032.6|10
1634779230000|2021-10-21 01:20:30|47063.7|47043.7|47062.6|47042.6|47063.7|47043.7|47062.6|47042.6|1
1634779240000|2021-10-21 01:20:40|47065.1|47045.1|47063.7|47043.7|47065.1|47045.1|47061.2|47041.2|1
1634779250000|2021-10-21 01:20:50|47062.2|47042.2|47062.6|47042.6|47069.1|47049.1|47059.1|47039.1|12
1634779260000|2021-10-21 01:21:00|47067.6|47047.6|47066.2|47046.2|47067.6|47047.6|47065.1|47045.1|7
1634779270000|2021-10-21 01:21:10|47067.6|47047.6|47053.7|47033.7|47067.6|47047.6|47053.7|47033.7|12
1634779280000|2021-10-21 01:21:20|47051.2|47031.2|47013.7|46993.7|47051.2|47031.2|47011.2|46991.2|35
1634779290000|2021-10-21 01:21:30|47016.2|46996.2|47026.2|47006.2|47026.2|47006.2|47016.2|46996.2|10
1634779300000|2021-10-21 01:21:40|47027.6|47007.6|47046.2|47026.2|47048.7|47028.7|47027.6|47007.6|22
1634779310000|2021-10-21 01:21:50|47043.7|47023.7|47057.2|47037.2|47057.2|47037.2|47042.6|47022.6|9
1634779320000|2021-10-21 01:22:00|47061.2|47041.2|47068.7|47048.7|47068.7|47048.7|47056.2|47036.2|10
1634779330000|2021-10-21 01:22:10|47069.7|47049.7|47072.6|47052.6|47076.2|47056.2|47069.7|47049.7|3
1634779340000|2021-10-21 01:22:20|47071.2|47051.2|47061.2|47041.2|47071.2|47051.2|47061.2|47041.2|4
1634779350000|2021-10-21 01:22:30|47058.7|47038.7|47046.2|47026.2|47058.7|47038.7|47046.2|47026.2|1
1634779360000|2021-10-21 01:22:40|47044.1|47024.1|47042.6|47022.6|47044.1|47024.1|47041.6|47021.6|5
1634779370000|2021-10-21 01:22:50|47037.6|47017.6|47033.7|47013.7|47037.6|47017.6|47033.7|47013.7|3
1634779380000|2021-10-21 01:23:00|47035.1|47015.1|47044.7|47024.7|47044.7|47024.7|47035.1|47015.1|5
1634779390000|2021-10-21 01:23:10|47046.2|47026.2|47050.1|47030.1|47050.1|47030.1|47046.2|47026.2|1
1634779400000|2021-10-21 01:23:20|||||||||1
1634779410000|2021-10-21 01:23:30|47051.2|47031.2|47047.6|47027.6|47051.2|47031.2|47047.6|47027.6|2
1634779420000|2021-10-21 01:23:40|47042.6|47022.6|47041.5|47021.5|47042.6|47022.6|47041.5|47021.5|4
1634779430000|2021-10-21 01:23:50|47042.6|47022.6|47042.6|47022.6|47042.6|47022.6|47042.6|47022.6|0
1634779440000|2021-10-21 01:24:00|47040.1|47020.1|47047.6|47027.6|47047.6|47027.6|47040.1|47020.1|6
1634779450000|2021-10-21 01:24:10|47049.7|47029.7|47061.2|47041.2|47061.2|47041.2|47049.7|47029.7|6
1634779460000|2021-10-21 01:24:20|47063.3|47043.3|47063.3|47043.3|47063.3|47043.3|47063.3|47043.3|4
1634779470000|2021-10-21 01:24:30|47064.7|47044.7|47072.2|47052.2|47072.2|47052.2|47064.7|47044.7|4
1634779480000|2021-10-21 01:24:40|47074.7|47054.7|47080.1|47060.1|47080.1|47060.1|47074.7|47054.7|3
1634779490000|2021-10-21 01:24:50|47082.6|47062.6|47082.6|47062.6|47082.6|47062.6|47082.6|47062.6|0
1634779500000|2021-10-21 01:25:00|47080.1|47060.1|47062.6|47042.6|47080.1|47060.1|47062.6|47042.6|7
1634779510000|2021-10-21 01:25:10|47060.1|47040.1|47043.7|47023.7|47060.1|47040.1|47043.7|47023.7|1
1634779520000|2021-10-21 01:25:20|47042.2|47022.2|47031.2|47011.2|47042.2|47022.2|47031.2|47011.2|1
1634779530000|2021-10-21 01:25:30|47023.7|47003.7|47001.8|46981.8|47023.7|47003.7|47001.8|46981.8|21
1634779540000|2021-10-21 01:25:40|47003.3|46983.3|47002.9|46982.9|47005.8|46985.8|46996.8|46976.8|7
1634779550000|2021-10-21 01:25:50|47006.4|46986.4|47011.8|46991.8|47011.8|46991.8|47006.4|46986.4|4
1634779560000|2021-10-21 01:26:00|47014.3|46994.3|47033.3|47013.3|47038.3|47018.3|47014.3|46994.3|16
1634779580000|2021-10-21 01:26:20|47035.8|47015.8|47040.8|47020.8|47040.8|47020.8|47035.8|47015.8|2
1634779590000|2021-10-21 01:26:30|47039.3|47019.3|47033.3|47013.3|47039.3|47019.3|47033.3|47013.3|2
1634779600000|2021-10-21 01:26:40|47030.4|47010.4|47018.3|46998.3|47030.4|47010.4|47018.3|46998.3|3
1634779610000|2021-10-21 01:26:50|47023.3|47003.3|47029.7|47009.7|47029.7|47009.7|47023.3|47003.3|1
1634779620000|2021-10-21 01:27:00|47031.2|47011.2|47030.8|47010.8|47031.8|47011.8|47029.7|47009.7|16
1634779630000|2021-10-21 01:27:10|47029.3|47009.3|47029.3|47009.3|47031.8|47011.8|47029.3|47009.3|8
1634779640000|2021-10-21 01:27:20|47026.8|47006.8|47029.3|47009.3|47029.3|47009.3|47026.8|47006.8|4
1634779660000|2021-10-21 01:27:40|47027.2|47007.2|47025.8|47005.8|47027.2|47007.2|47025.8|47005.8|2
1634779670000|2021-10-21 01:27:50|47024.7|47004.7|47014.3|46994.3|47024.7|47004.7|47011.8|46991.8|8
1634779680000|2021-10-21 01:28:00|47015.4|46995.4|47026.8|47006.8|47026.8|47006.8|47015.4|46995.4|11
1634779690000|2021-10-21 01:28:10|47021.8|47001.8|47021.8|47001.8|47026.8|47006.8|47021.8|47001.8|2
1634779700000|2021-10-21 01:28:20|||||||||4
1634779710000|2021-10-21 01:28:30|47024.7|47004.7|47032.9|47012.9|47032.9|47012.9|47024.7|47004.7|2
1634779720000|2021-10-21 01:28:40|47031.8|47011.8|47025.8|47005.8|47031.8|47011.8|47025.8|47005.8|2
1634779730000|2021-10-21 01:28:50|47022.9|47002.9|46989.3|46969.3|47022.9|47002.9|46989.3|46969.3|10
1634779740000|2021-10-21 01:29:00|46990.4|46970.4|46989.3|46969.3|46991.8|46971.8|46989.3|46969.3|3
1634779750000|2021-10-21 01:29:10|46987.9|46967.9|46976.8|46956.8|46987.9|46967.9|46976.8|46956.8|13
1634779760000|2021-10-21 01:29:20|46975.8|46955.8|46944.3|46924.3|46975.8|46955.8|46936.8|46916.8|46
1634779770000|2021-10-21 01:29:30|46945.4|46925.4|46951.8|46931.8|46956.8|46936.8|46945.4|46925.4|13
1634779780000|2021-10-21 01:29:40|46950.8|46930.8|46946.8|46926.8|46951.8|46931.8|46944.3|46924.3|6
1634779790000|2021-10-21 01:29:50|46945.8|46925.8|46951.8|46931.8|46951.8|46931.8|46944.3|46924.3|5
1634779800000|2021-10-21 01:30:00|46952.9|46932.9|46987.9|46967.9|46989.3|46969.3|46952.9|46932.9|50
1634779810000|2021-10-21 01:30:10|46986.8|46966.8|46965.4|46945.4|46986.8|46966.8|46965.4|46945.4|24
1634779820000|2021-10-21 01:30:20|46966.4|46946.4|46935.8|46915.8|46967.9|46947.9|46935.8|46915.8|30
1634779830000|2021-10-21 01:30:30|46936.8|46916.8|46934.3|46914.3|46939.3|46919.3|46934.3|46914.3|10
1634779840000|2021-10-21 01:30:40|46931.8|46911.8|46911.8|46891.8|46934.3|46914.3|46904.7|46884.7|21
1634779850000|2021-10-21 01:30:50|46912.9|46892.9|46889.3|46869.3|46915.4|46895.4|46886.8|46866.8|30
1634779860000|2021-10-21 01:31:00|46890.8|46870.8|46910.4|46890.4|46910.4|46890.4|46889.3|46869.3|24
1634779870000|2021-10-21 01:31:10|46911.4|46891.4|46935.4|46915.4|46935.4|46915.4|46911.4|46891.4|16
1634779880000|2021-10-21 01:31:20|46937.9|46917.9|46950.4|46930.4|46952.9|46932.9|46937.9|46917.9|15
1634779890000|2021-10-21 01:31:30|46949.3|46929.3|46944.3|46924.3|46949.3|46929.3|46944.3|46924.3|3
1634779900000|2021-10-21 01:31:40|46945.8|46925.8|46935.8|46915.8|46945.8|46925.8|46935.8|46915.8|10
1634779910000|2021-10-21 01:31:50|||||||||4
1634779920000|2021-10-21 01:32:00|46936.8|46916.8|46965.8|46945.8|46966.8|46946.8|46936.8|46916.8|16
1634779930000|2021-10-21 01:32:10|46967.2|46947.2|46968.3|46948.3|46968.3|46948.3|46965.8|46945.8|2
1634779940000|2021-10-21 01:32:20|46963.3|46943.3|46950.8|46930.8|46963.3|46943.3|46950.8|46930.8|11
1634779950000|2021-10-21 01:32:30|46953.3|46933.3|46946.8|46926.8|46958.3|46938.3|46946.8|46926.8|7
1634779960000|2021-10-21 01:32:40|46947.9|46927.9|46946.8|46926.8|46947.9|46927.9|46946.8|46926.8|2
1634779970000|2021-10-21 01:32:50|46948.2|46928.2|46961.8|46941.8|46961.8|46941.8|46948.2|46928.2|8
1634779980000|2021-10-21 01:33:00|46960.7|46940.7|46965.7|46945.7|46965.7|46945.7|46958.2|46938.2|2
1634779990000|2021-10-21 01:33:10|46963.2|46943.2|46965.4|46945.4|46965.4|46945.4|46963.2|46943.2|14
1634780000000|2021-10-21 01:33:20|46966.4|46946.4|46962.2|46942.2|46966.4|46946.4|46962.2|46942.2|2
1634780010000|2021-10-21 01:33:30|46959.7|46939.7|46948.2|46928.2|46959.7|46939.7|46948.2|46928.2|5
1634780020000|2021-10-21 01:33:40|46949.3|46929.3|46950.7|46930.7|46950.7|46930.7|46949.3|46929.3|3
1634780030000|2021-10-21 01:33:50|46953.9|46933.9|46960.7|46940.7|46960.7|46940.7|46953.9|46933.9|3
1634780040000|2021-10-21 01:34:00|46962.2|46942.2|46970.7|46950.7|46973.2|46953.2|46962.2|46942.2|6
1634780050000|2021-10-21 01:34:10|46968.6|46948.6|46963.2|46943.2|46968.6|46948.6|46963.2|46943.2|3
1634780060000|2021-10-21 01:34:20|46966.4|46946.4|46988.9|46968.9|46988.9|46968.9|46966.4|46946.4|19
1634780070000|2021-10-21 01:34:30|46990.4|46970.4|46990.7|46970.7|46993.2|46973.2|46990.4|46970.4|3
1634780080000|2021-10-21 01:34:40|46991.8|46971.8|46993.2|46973.2|46993.2|46973.2|46991.8|46971.8|1
1634780090000|2021-10-21 01:34:50|46994.3|46974.3|47016.8|46996.8|47016.8|46996.8|46994.3|46974.3|18
1634780100000|2021-10-21 01:35:00|47018.2|46998.2|47015.4|46995.4|47021.8|47001.8|47015.4|46995.4|13
1634780110000|2021-10-21 01:35:10|47016.4|46996.4|47010.4|46990.4|47020.4|47000.4|47010.4|46990.4|7
1634780120000|2021-10-21 01:35:20|47008.9|46988.9|47000.7|46980.7|47008.9|46988.9|47000.7|46980.7|5
1634780130000|2021-10-21 01:35:30|46995.4|46975.4|46995.4|46975.4|46995.4|46975.4|46994.3|46974.3|10
1634780140000|2021-10-21 01:35:40|46993.9|46973.9|46991.8|46971.8|46993.9|46973.9|46991.8|46971.8|3
1634780150000|2021-10-21 01:35:50|46993.9|46973.9|46981.8|46961.8|46995.4|46975.4|46981.8|46961.8|3
1634780160000|2021-10-21 01:36:00|46980.4|46960.4|46997.5|46977.5|46997.5|46977.5|46980.4|46960.4|12
1634780170000|2021-10-21 01:36:10|47000.4|46980.4|47007.9|46987.9|47007.9|46987.9|47000.4|46980.4|3
1634780180000|2021-10-21 01:36:20|47010.4|46990.4|47017.9|46997.9|47017.9|46997.9|47010.4|46990.4|4
1634780190000|2021-10-21 01:36:30|47019.3|46999.3|47037.9|47017.9|47041.4|47021.4|47019.3|46999.3|17
1634780200000|2021-10-21 01:36:40|47038.9|47018.9|47040.4|47020.4|47040.4|47020.4|47035.4|47015.4|1
1634780210000|2021-10-21 01:36:50|47039.3|47019.3|47037.9|47017.9|47039.3|47019.3|47037.9|47017.9|4
1634780220000|2021-10-21 01:37:00|47038.9|47018.9|47047.8|47027.8|47047.9|47027.9|47038.9|47018.9|3
1634780230000|2021-10-21 01:37:10|47043.2|47023.2|47031.8|47011.8|47043.2|47023.2|47031.8|47011.8|11
1634780240000|2021-10-21 01:37:20|47026.8|47006.8|47020.3|47000.3|47026.8|47006.8|47020.3|47000.3|4
1634780250000|2021-10-21 01:37:30|47019.3|46999.3|47020.3|47000.3|47022.5|47002.5|47007.8|46987.8|23
1634780260000|2021-10-21 01:37:40|47017.8|46997.8|47026.4|47006.4|47026.4|47006.4|47017.8|46997.8|7
1634780270000|2021-10-21 01:37:50|47029.6|47009.6|47030.3|47010.3|47037.8|47017.8|47026.8|47006.8|5
1634780280000|2021-10-21 01:38:00|47032.8|47012.8|47040.3|47020.3|47040.3|47020.3|47032.8|47012.8|3
1634780290000|2021-10-21 01:38:10|47041.8|47021.8|47045.3|47025.3|47045.3|47025.3|47041.8|47021.8|4
1634780300000|2021-10-21 01:38:20|47048.2|47028.2|47052.8|47032.8|47060.3|47040.3|47048.2|47028.2|14
1634780310000|2021-10-21 01:38:30|47054.3|47034.3|47050.3|47030.3|47055.3|47035.3|47050.3|47030.3|5
1634780320000|2021-10-21 01:38:40|47048.9|47028.9|47040.3|47020.3|47050.3|47030.3|47040.3|47020.3|4
1634780330000|2021-10-21 01:38:50|47037.8|47017.8|47035.3|47015.3|47037.8|47017.8|47030.3|47010.3|5
1634780340000|2021-10-21 01:39:00|47032.8|47012.8|47031.8|47011.8|47032.8|47012.8|47031.8|47011.8|4
1634780350000|2021-10-21 01:39:10|47028.9|47008.9|47019.3|46999.3|47028.9|47008.9|47019.3|46999.3|4
1634780360000|2021-10-21 01:39:20|47017.8|46997.8|47035.3|47015.3|47035.3|47015.3|47017.8|46997.8|8
1634780370000|2021-10-21 01:39:30|47040.3|47020.3|47042.8|47022.8|47042.8|47022.8|47040.3|47020.3|3
1634780380000|2021-10-21 01:39:40|47040.3|47020.3|47040.3|47020.3|47040.3|47020.3|47040.3|47020.3|1
1634780390000|2021-10-21 01:39:50|47037.8|47017.8|47032.8|47012.8|47037.8|47017.8|47032.8|47012.8|1
1634780400000|2021-10-21 01:40:00|47035.3|47015.3|47042.8|47022.8|47042.8|47022.8|47035.3|47015.3|5
1634780410000|2021-10-21 01:40:10|47041.4|47021.4|47060.3|47040.3|47062.8|47042.8|47040.3|47020.3|8
1634780420000|2021-10-21 01:40:20|47061.8|47041.8|47050.3|47030.3|47064.3|47044.3|47045.3|47025.3|12
1634780440000|2021-10-21 01:40:40|47049.3|47029.3|47055.3|47035.3|47055.3|47035.3|47049.3|47029.3|3
1634780450000|2021-10-21 01:40:50|47056.4|47036.4|47055.3|47035.3|47057.8|47037.8|47055.3|47035.3|21
1634780460000|2021-10-21 01:41:00|47052.8|47032.8|47052.8|47032.8|47052.8|47032.8|47052.8|47032.8|1
1634780470000|2021-10-21 01:41:10|47050.3|47030.3|47041.8|47021.8|47050.3|47030.3|47041.8|47021.8|4
1634780480000|2021-10-21 01:41:20|47040.3|47020.3|47044.3|47024.3|47045.3|47025.3|47040.3|47020.3|2
1634780490000|2021-10-21 01:41:30|47042.8|47022.8|47052.8|47032.8|47052.8|47032.8|47042.8|47022.8|1
1634780500000|2021-10-21 01:41:40|47055.3|47035.3|47057.8|47037.8|47057.8|47037.8|47055.3|47035.3|4
1634780510000|2021-10-21 01:41:50|47058.9|47038.9|47057.8|47037.8|47065.3|47045.3|47057.8|47037.8|3
1634780520000|2021-10-21 01:42:00|47060.3|47040.3|47049.3|47029.3|47060.3|47040.3|47049.3|47029.3|11
1634780530000|2021-10-21 01:42:10|47050.3|47030.3|47065.3|47045.3|47065.3|47045.3|47050.3|47030.3|5
1634780550000|2021-10-21 01:42:30|47060.3|47040.3|47057.8|47037.8|47060.3|47040.3|47055.3|47035.3|5
1634780560000|2021-10-21 01:42:40|47060.3|47040.3|47057.8|47037.8|47060.3|47040.3|47057.8|47037.8|1
1634780570000|2021-10-21 01:42:50|47060.3|47040.3|47060.3|47040.3|47061.4|47041.4|47060.3|47040.3|2
1634780580000|2021-10-21 01:43:00|47061.4|47041.4|47065.3|47045.3|47065.3|47045.3|47061.4|47041.4|1
1634780590000|2021-10-21 01:43:10|47068.9|47048.9|47082.8|47062.8|47082.8|47062.8|47068.9|47048.9|12
1634780600000|2021-10-21 01:43:20|47077.8|47057.8|47070.3|47050.3|47077.8|47057.8|47070.3|47050.3|2
1634780610000|2021-10-21 01:43:30|47068.9|47048.9|47066.4|47046.4|47070.3|47050.3|47066.4|47046.4|5
1634780620000|2021-10-21 01:43:40|||||||||1
1634780630000|2021-10-21 01:43:50|47058.2|47038.2|47055.3|47035.3|47058.2|47038.2|47055.3|47035.3|4
1634780640000|2021-10-21 01:44:00|47056.4|47036.4|47055.3|47035.3|47058.9|47038.9|47055.3|47035.3|6
1634780650000|2021-10-21 01:44:10|47053.9|47033.9|47045.3|47025.3|47053.9|47033.9|47045.3|47025.3|5
1634780660000|2021-10-21 01:44:20|47041.4|47021.4|47028.2|47008.2|47041.4|47021.4|47028.2|47008.2|11
1634780670000|2021-10-21 01:44:30|47027.2|47007.2|47010.3|46990.3|47027.2|47007.2|47010.3|46990.3|5
1634780680000|2021-10-21 01:44:40|47012.8|46992.8|47030.3|47010.3|47030.3|47010.3|47012.8|46992.8|5
1634780700000|2021-10-21 01:45:00|47028.9|47008.9|47027.8|47007.8|47028.9|47008.9|47025.3|47005.3|0
1634780710000|2021-10-21 01:45:10|47026.4|47006.4|47014.3|46994.3|47027.8|47007.8|47014.3|46994.3|4
1634780720000|2021-10-21 01:45:20|47013.2|46993.2|47010.3|46990.3|47013.2|46993.2|47010.3|46990.3|0
1634780730000|2021-10-21 01:45:30|47012.8|46992.8|47017.8|46997.8|47017.8|46997.8|47012.8|46992.8|3
1634780740000|2021-10-21 01:45:40|47020.3|47000.3|47025.3|47005.3|47027.8|47007.8|47020.3|47000.3|4
1634780750000|2021-10-21 01:45:50|47022.8|47002.8|47020.3|47000.3|47022.8|47002.8|47020.3|47000.3|3
1634780760000|2021-10-21 01:46:00|47022.8|47002.8|47047.8|47027.8|47047.8|47027.8|47022.8|47002.8|6
1634780770000|2021-10-21 01:46:10|47055.3|47035.3|47050.3|47030.3|47055.3|47035.3|47050.3|47030.3|8
1634780780000|2021-10-21 01:46:20|47048.2|47028.2|47020.3|47000.3|47048.2|47028.2|47020.3|47000.3|14
1634780790000|2021-10-21 01:46:30|47018.9|46998.9|47010.3|46990.3|47018.9|46998.9|47010.3|46990.3|6
1634780800000|2021-10-21 01:46:40|47005.3|46985.3|47005.3|46985.3|47007.8|46987.8|47002.8|46982.8|7
1634780810000|2021-10-21 01:46:50|47002.8|46982.8|47000.3|46980.3|47002.8|46982.8|47000.3|46980.3|1
1634780820000|2021-10-21 01:47:00|47001.4|46981.4|47005.3|46985.3|47005.3|46985.3|47001.4|46981.4|10
1634780830000|2021-10-21 01:47:10|47007.8|46987.8|47023.9|47003.9|47023.9|47003.9|47007.8|46987.8|5
1634780840000|2021-10-21 01:47:20|47025.3|47005.3|47030.3|47010.3|47030.3|47010.3|47025.3|47005.3|2
1634780850000|2021-10-21 01:47:30|47025.3|47005.3|47027.8|47007.8|47027.8|47007.8|47025.3|47005.3|1
1634780860000|2021-10-21 01:47:40|47029.3|47009.3|47031.4|47011.4|47031.4|47011.4|47029.3|47009.3|3
1634780870000|2021-10-21 01:47:50|47030.3|47010.3|47027.8|47007.8|47030.3|47010.3|47027.8|47007.8|3
1634780880000|2021-10-21 01:48:00|47025.3|47005.3|47026.4|47006.4|47026.4|47006.4|47025.3|47005.3|2
1634780890000|2021-10-21 01:48:10|47030.3|47010.3|47027.8|47007.8|47030.3|47010.3|47027.8|47007.8|0
1634780900000|2021-10-21 01:48:20|47028.9|47008.9|47030.3|47010.3|47030.3|47010.3|47025.3|47005.3|5
1634780910000|2021-10-21 01:48:30|47031.4|47011.4|47042.8|47022.8|47042.8|47022.8|47031.4|47011.4|3
1634780920000|2021-10-21 01:48:40|47052.8|47032.8|47055.3|47035.3|47055.3|47035.3|47052.8|47032.8|5
1634780930000|2021-10-21 01:48:50|47052.8|47032.8|47049.3|47029.3|47052.8|47032.8|47049.3|47029.3|4
1634780940000|2021-10-21 01:49:00|47051.4|47031.4|47050.3|47030.3|47052.8|47032.8|47050.3|47030.3|3
1634780950000|2021-10-21 01:49:10|47049.3|47029.3|47045.3|47025.3|47049.3|47029.3|47045.3|47025.3|0
1634780960000|2021-10-21 01:49:20|47042.4|47022.4|47035.3|47015.3|47042.4|47022.4|47035.3|47015.3|0
1634780970000|2021-10-21 01:49:30|47036.4|47016.4|47037.8|47017.8|47037.8|47017.8|47036.4|47016.4|2
1634780980000|2021-10-21 01:49:40|47036.7|47016.7|47035.3|47015.3|47036.7|47016.7|47030.3|47010.3|1
1634780990000|2021-10-21 01:49:50|47037.8|47017.8|47041.4|47021.4|47041.4|47021.4|47037.8|47017.8|0
1634781000000|2021-10-21 01:50:00|47043.9|47023.9|47052.8|47032.8|47052.8|47032.8|47042.8|47022.8|5
1634781010000|2021-10-21 01:50:10|47051.7|47031.7|47047.8|47027.8|47051.7|47031.7|47047.8|47027.8|4
1634781020000|2021-10-21 01:50:20|47040.3|47020.3|47040.3|47020.3|47040.3|47020.3|47040.3|47020.3|5
1634781030000|2021-10-21 01:50:30|47039.2|47019.2|47032.8|47012.8|47042.8|47022.8|47032.8|47012.8|10
1634781040000|2021-10-21 01:50:40|47030.7|47010.7|47027.8|47007.8|47030.7|47010.7|47027.8|47007.8|0
1634781050000|2021-10-21 01:50:50|47030.3|47010.3|47029.2|47009.2|47030.3|47010.3|47025.3|47005.3|4
1634781060000|2021-10-21 01:51:00|47027.8|47007.8|47035.3|47015.3|47035.3|47015.3|47027.8|47007.8|2
1634781070000|2021-10-21 01:51:10|47042.8|47022.8|47042.8|47022.8|47042.8|47022.8|47042.8|47022.8|2
1634781080000|2021-10-21 01:51:20|47045.3|47025.3|47042.8|47022.8|47045.3|47025.3|47042.8|47022.8|0
1634781090000|2021-10-21 01:51:30|47045.3|47025.3|47050.3|47030.3|47050.3|47030.3|47045.3|47025.3|5
1634781100000|2021-10-21 01:51:40|47051.7|47031.7|47057.4|47037.4|47057.4|47037.4|47051.7|47031.7|8
1634781110000|2021-10-21 01:51:50|47056.4|47036.4|47082.8|47062.8|47082.8|47062.8|47056.4|47036.4|25
1634781120000|2021-10-21 01:52:00|47084.2|47064.2|47082.8|47062.8|47085.3|47065.3|47082.8|47062.8|4
1634781130000|2021-10-21 01:52:10|47081.4|47061.4|47077.8|47057.8|47081.4|47061.4|47077.8|47057.8|2
1634781140000|2021-10-21 01:52:20|47080.3|47060.3|47091.4|47071.4|47091.4|47071.4|47077.8|47057.8|18
1634781150000|2021-10-21 01:52:30|47092.8|47072.8|47093.9|47073.9|47093.9|47073.9|47092.8|47072.8|22
1634781160000|2021-10-21 01:52:40|47094.9|47074.9|47086.7|47066.7|47094.9|47074.9|47086.7|47066.7|8
1634781170000|2021-10-21 01:52:50|47088.2|47068.2|47088.2|47068.2|47088.2|47068.2|47088.2|47068.2|3
1634781180000|2021-10-21 01:53:00|47090.3|47070.3|47090.3|47070.3|47090.3|47070.3|47090.3|47070.3|2
1634781190000|2021-10-21 01:53:10|47092.4|47072.4|47095.3|47075.3|47095.3|47075.3|47092.4|47072.4|6
1634781200000|2021-10-21 01:53:20|47096.4|47076.4|47092.8|47072.8|47102.8|47082.8|47092.8|47072.8|6
1634781210000|2021-10-21 01:53:30|47093.9|47073.9|47095.3|47075.3|47095.3|47075.3|47093.9|47073.9|1
1634781230000|2021-10-21 01:53:50|47096.3|47076.3|47105.3|47085.3|47105.3|47085.3|47096.3|47076.3|2
1634781240000|2021-10-21 01:54:00|||||||||1
1634781250000|2021-10-21 01:54:10|47103.8|47083.8|47105.3|47085.3|47105.3|47085.3|47101.3|47081.3|6
1634781260000|2021-10-21 01:54:20|47106.3|47086.3|47125.3|47105.3|47125.3|47105.3|47106.3|47086.3|16
1634781270000|2021-10-21 01:54:30|47128.2|47108.2|47148.8|47128.8|47148.8|47128.8|47128.2|47108.2|9
1634781280000|2021-10-21 01:54:40|47152.8|47132.8|47160.3|47140.3|47163.8|47143.8|47152.8|47132.8|18
1634781290000|2021-10-21 01:54:50|47159.2|47139.2|47145.3|47125.3|47159.2|47139.2|47145.3|47125.3|2
1634781300000|2021-10-21 01:55:00|47150.3|47130.3|47161.3|47141.3|47161.3|47141.3|47150.3|47130.3|10
1634781310000|2021-10-21 01:55:10|47159.9|47139.9|47155.3|47135.3|47162.4|47142.4|47150.3|47130.3|16
1634781320000|2021-10-21 01:55:20|47160.3|47140.3|47160.3|47140.3|47160.3|47140.3|47160.3|47140.3|7
1634781330000|2021-10-21 01:55:30|47165.3|47145.3|47165.3|47145.3|47170.3|47150.3|47165.3|47145.3|16
1634781340000|2021-10-21 01:55:40|47167.8|47147.8|47166.3|47146.3|47168.8|47148.8|47166.3|47146.3|8
1634781350000|2021-10-21 01:55:50|47167.4|47147.4|47164.2|47144.2|47170.3|47150.3|47164.2|47144.2|6
1634781360000|2021-10-21 01:56:00|47163.2|47143.2|47140.3|47120.3|47163.2|47143.2|47140.3|47120.3|13
1634781370000|2021-10-21 01:56:10|47137.8|47117.8|47136.7|47116.7|47140.3|47120.3|47135.7|47115.7|6
1634781380000|2021-10-21 01:56:20|47137.8|47117.8|47130.3|47110.3|47137.8|47117.8|47130.3|47110.3|4
1634781390000|2021-10-21 01:56:30|47124.2|47104.2|47124.2|47104.2|47125.3|47105.3|47123.2|47103.2|5
1634781400000|2021-10-21 01:56:40|47121.7|47101.7|47120.3|47100.3|47121.7|47101.7|47120.3|47100.3|0
1634781410000|2021-10-21 01:56:50|||||||||1
1634781420000|2021-10-21 01:57:00|47122.4|47102.4|47120.3|47100.3|47125.3|47105.3|47120.3|47100.3|3
1634781430000|2021-10-21 01:57:10|47117.8|47097.8|47115.3|47095.3|47117.8|47097.8|47115.3|47095.3|4
1634781440000|2021-10-21 01:57:20|||||||||2
1634781450000|2021-10-21 01:57:30|47116.3|47096.3|47118.8|47098.8|47118.8|47098.8|47116.3|47096.3|4
1634781460000|2021-10-21 01:57:40|47121.3|47101.3|47140.3|47120.3|47140.3|47120.3|47121.3|47101.3|4
1634781470000|2021-10-21 01:57:50|47139.2|47119.2|47130.3|47110.3|47142.8|47122.8|47130.3|47110.3|5
1634781480000|2021-10-21 01:58:00|47128.2|47108.2|47125.3|47105.3|47130.3|47110.3|47125.3|47105.3|4
1634781490000|2021-10-21 01:58:10|47127.8|47107.8|47125.3|47105.3|47128.8|47108.8|47125.3|47105.3|1
1634781500000|2021-10-21 01:58:20|47123.8|47103.8|47122.8|47102.8|47123.8|47103.8|47122.8|47102.8|2
1634781510000|2021-10-21 01:58:30|47123.8|47103.8|47123.8|47103.8|47123.8|47103.8|47123.8|47103.8|0
1634781520000|2021-10-21 01:58:40|47125.3|47105.3|47125.3|47105.3|47125.3|47105.3|47125.3|47105.3|0
1634781530000|2021-10-21 01:58:50|47130.3|47110.3|47130.3|47110.3|47130.3|47110.3|47130.3|47110.3|2
1634781540000|2021-10-21 01:59:00|47125.3|47105.3|47125.3|47105.3|47125.3|47105.3|47125.3|47105.3|1
1634781550000|2021-10-21 01:59:10|47123.8|47103.8|47122.8|47102.8|47123.8|47103.8|47117.8|47097.8|0
1634781560000|2021-10-21 01:59:20|47124.9|47104.9|47127.8|47107.8|47130.3|47110.3|47124.9|47104.9|2
1634781570000|2021-10-21 01:59:30|47125.3|47105.3|47112.8|47092.8|47125.3|47105.3|47109.2|47089.2|6
1634781580000|2021-10-21 01:59:40|47114.2|47094.2|47111.7|47091.7|47115.3|47095.3|47111.7|47091.7|0
1634781590000|2021-10-21 01:59:50|47110.3|47090.3|47110.3|47090.3|47110.3|47090.3|47110.3|47090.3|0
1634781600000|2021-10-21 02:00:00|47112.8|47092.8|47135.3|47115.3|47135.3|47115.3|47112.8|47092.8|2
1634781610000|2021-10-21 02:00:10|47133.2|47113.2|47135.3|47115.3|47135.3|47115.3|47130.3|47110.3|6
1634781620000|2021-10-21 02:00:20|47136.7|47116.7|47136.7|47116.7|47136.7|47116.7|47136.7|47116.7|3
1634781630000|2021-10-21 02:00:30|47135.3|47115.3|47135.3|47115.3|47135.3|47115.3|47135.3|47115.3|2
1634781640000|2021-10-21 02:00:40|||||||||1
1634781690000|2021-10-21 02:01:30|||||||||1
1634781700000|2021-10-21 02:01:40|47136.7|47116.7|47136.7|47116.7|47136.7|47116.7|47136.7|47116.7|0
1634781710000|2021-10-21 02:01:50|47135.3|47115.3|47135.3|47115.3|47135.3|47115.3|47132.8|47112.8|9
1634781720000|2021-10-21 02:02:00|47137.4|47117.4|47147.8|47127.8|47147.8|47127.8|47137.4|47117.4|9
1634781730000|2021-10-21 02:02:10|47149.9|47129.9|47156.3|47136.3|47156.3|47136.3|47149.9|47129.9|1
1634781740000|2021-10-21 02:02:20|47157.8|47137.8|47192.8|47172.8|47192.8|47172.8|47155.3|47135.3|24
1634781750000|2021-10-21 02:02:30|47193.8|47173.8|47197.8|47177.8|47197.8|47177.8|47193.8|47173.8|5
1634781760000|2021-10-21 02:02:40|47200.3|47180.3|47200.3|47180.3|47200.3|47180.3|47200.3|47180.3|4
1634781770000|2021-10-21 02:02:50|47197.8|47177.8|47197.8|47177.8|47197.8|47177.8|47197.8|47177.8|1
1634781780000|2021-10-21 02:03:00|47196.7|47176.7|47195.3|47175.3|47196.7|47176.7|47192.8|47172.8|2
1634781790000|2021-10-21 02:03:10|47190.3|47170.3|47218.8|47198.8|47218.8|47198.8|47190.3|47170.3|14
1634781800000|2021-10-21 02:03:20|47221.3|47201.3|47245.3|47225.3|47247.8|47227.8|47221.3|47201.3|26
1634781810000|2021-10-21 02:03:30|47240.3|47220.3|47242.8|47222.8|47242.8|47222.8|47240.3|47220.3|20
1634781820000|2021-10-21 02:03:40|47245.3|47225.3|47260.3|47240.3|47261.3|47241.3|47242.8|47222.8|32
1634781830000|2021-10-21 02:03:50|47258.8|47238.8|47252.8|47232.8|47258.8|47238.8|47251.7|47231.7|17
1634781840000|2021-10-21 02:04:00|47251.7|47231.7|47226.7|47206.7|47251.7|47231.7|47226.7|47206.7|25
1634781850000|2021-10-21 02:04:10|47233.4|47213.4|47241.7|47221.7|47244.2|47224.2|47233.4|47213.4|7
1634781860000|2021-10-21 02:04:20|47240.3|47220.3|47224.2|47204.2|47240.3|47220.3|47224.2|47204.2|18
1634781870000|2021-10-21 02:04:30|47223.1|47203.1|47230.3|47210.3|47231.7|47211.7|47220.3|47200.3|7
1634781880000|2021-10-21 02:04:40|47232.4|47212.4|47230.3|47210.3|47233.8|47213.8|47230.3|47210.3|6
1634781890000|2021-10-21 02:04:50|47225.3|47205.3|47217.8|47197.8|47225.3|47205.3|47215.3|47195.3|11
1634781900000|2021-10-21 02:05:00|47215.3|47195.3|47225.3|47205.3|47225.3|47205.3|47215.3|47195.3|7
1634781910000|2021-10-21 02:05:10|47230.3|47210.3|47232.8|47212.8|47236.3|47216.3|47230.3|47210.3|10
1634781920000|2021-10-21 02:05:20|47231.7|47211.7|47227.8|47207.8|47231.7|47211.7|47227.8|47207.8|0
1634781930000|2021-10-21 02:05:30|47225.3|47205.3|47217.8|47197.8|47225.3|47205.3|47217.8|47197.8|4
1634781940000|2021-10-21 02:05:40|47214.6|47194.6|47210.3|47190.3|47214.6|47194.6|47210.3|47190.3|33
1634781950000|2021-10-21 02:05:50|47214.2|47194.2|47216.7|47196.7|47220.3|47200.3|47214.2|47194.2|18
1634781960000|2021-10-21 02:06:00|47221.7|47201.7|47225.3|47205.3|47225.3|47205.3|47220.3|47200.3|8
1634781970000|2021-10-21 02:06:10|47222.8|47202.8|47225.3|47205.3|47225.3|47205.3|47220.3|47200.3|1
1634781980000|2021-10-21 02:06:20|47235.3|47215.3|47247.8|47227.8|47251.3|47231.3|47235.3|47215.3|17
1634781990000|2021-10-21 02:06:30|47245.3|47225.3|47252.7|47232.7|47252.7|47232.7|47245.2|47225.2|5
1634782000000|2021-10-21 02:06:40|47250.2|47230.2|47254.2|47234.2|47254.2|47234.2|47250.2|47230.2|5
1634782010000|2021-10-21 02:06:50|47255.2|47235.2|47240.2|47220.2|47255.2|47235.2|47232.7|47212.7|23
1634782020000|2021-10-21 02:07:00|47239.2|47219.2|47235.2|47215.2|47239.2|47219.2|47232.7|47212.7|3
1634782030000|2021-10-21 02:07:10|47240.2|47220.2|47229.2|47209.2|47240.2|47220.2|47229.2|47209.2|1
1634782040000|2021-10-21 02:07:20|47230.2|47210.2|47230.2|47210.2|47230.2|47210.2|47230.2|47210.2|0
1634782050000|2021-10-21 02:07:30|47231.3|47211.3|47224.2|47204.2|47235.2|47215.2|47224.2|47204.2|7
1634782060000|2021-10-21 02:07:40|47217.4|47197.4|47202.7|47182.7|47217.4|47197.4|47202.7|47182.7|6
1634782070000|2021-10-21 02:07:50|47200.2|47180.2|47202.7|47182.7|47202.7|47182.7|47195.2|47175.2|13
1634782080000|2021-10-21 02:08:00|47203.8|47183.8|47205.2|47185.2|47207.7|47187.7|47203.8|47183.8|11
1634782090000|2021-10-21 02:08:10|47203.8|47183.8|47186.7|47166.7|47203.8|47183.8|47186.7|47166.7|18
1634782100000|2021-10-21 02:08:20|47185.6|47165.6|47181.3|47161.3|47185.6|47165.6|47176.7|47156.7|10
1634782110000|2021-10-21 02:08:30|47182.7|47162.7|47205.2|47185.2|47207.7|47187.7|47182.7|47162.7|14
1634782120000|2021-10-21 02:08:40|47206.3|47186.3|47210.2|47190.2|47210.2|47190.2|47206.3|47186.3|12
1634782130000|2021-10-21 02:08:50|47220.2|47200.2|47223.8|47203.8|47225.2|47205.2|47220.2|47200.2|9
1634782140000|2021-10-21 02:09:00|47216.7|47196.7|47220.2|47200.2|47220.2|47200.2|47216.7|47196.7|6
1634782150000|2021-10-21 02:09:10|47221.3|47201.3|47225.2|47205.2|47225.2|47205.2|47220.2|47200.2|0
1634782160000|2021-10-21 02:09:20|47226.3|47206.3|47230.2|47210.2|47230.2|47210.2|47226.3|47206.3|3
1634782170000|2021-10-21 02:09:30|47231.3|47211.3|47245.2|47225.2|47245.2|47225.2|47231.3|47211.3|5
1634782180000|2021-10-21 02:09:40|47247.7|47227.7|47265.2|47245.2|47267.7|47247.7|47247.7|47227.7|17
1634782190000|2021-10-21 02:09:50|47262.7|47242.7|47257.7|47237.7|47262.7|47242.7|47250.2|47230.2|16
1634782200000|2021-10-21 02:10:00|47262.7|47242.7|47290.2|47270.2|47290.2|47270.2|47262.7|47242.7|10
1634782210000|2021-10-21 02:10:10|47289.2|47269.2|47292.7|47272.7|47292.7|47272.7|47288.1|47268.1|17
1634782220000|2021-10-21 02:10:20|47290.2|47270.2|47287.7|47267.7|47292.7|47272.7|47287.7|47267.7|6
1634782230000|2021-10-21 02:10:30|47285.6|47265.6|47286.7|47266.7|47287.7|47267.7|47280.2|47260.2|15
1634782240000|2021-10-21 02:10:40|47285.2|47265.2|47307.7|47287.7|47307.7|47287.7|47285.2|47265.2|16
1634782250000|2021-10-21 02:10:50|47310.2|47290.2|47315.2|47295.2|47315.2|47295.2|47310.2|47290.2|5
1634782260000|2021-10-21 02:11:00|47310.2|47290.2|47315.2|47295.2|47315.2|47295.2|47310.2|47290.2|11
1634782270000|2021-10-21 02:11:10|47312.7|47292.7|47303.4|47283.4|47312.7|47292.7|47303.4|47283.4|38
1634782280000|2021-10-21 02:11:20|47306.3|47286.3|47291.7|47271.7|47306.3|47286.3|47291.7|47271.7|18
1634782290000|2021-10-21 02:11:30|47290.6|47270.6|47287.7|47267.7|47291.7|47271.7|47287.7|47267.7|14
1634782300000|2021-10-21 02:11:40|47285.2|47265.2|47277.7|47257.7|47285.2|47265.2|47277.7|47257.7|12
1634782310000|2021-10-21 02:11:50|47282.7|47262.7|47283.8|47263.8|47285.2|47265.2|47282.7|47262.7|5
1634782320000|2021-10-21 02:12:00|47278.8|47258.8|47287.7|47267.7|47287.7|47267.7|47278.8|47258.8|7
1634782330000|2021-10-21 02:12:10|47290.2|47270.2|47292.7|47272.7|47292.7|47272.7|47288.8|47268.8|6
1634782340000|2021-10-21 02:12:20|47295.2|47275.2|47300.2|47280.2|47302.3|47282.3|47290.2|47270.2|4
1634782350000|2021-10-21 02:12:30|47292.7|47272.7|47278.8|47258.8|47292.7|47272.7|47278.8|47258.8|6
1634782360000|2021-10-21 02:12:40|47282.7|47262.7|47289.2|47269.2|47290.2|47270.2|47282.7|47262.7|11
1634782370000|2021-10-21 02:12:50|47290.2|47270.2|47295.2|47275.2|47295.2|47275.2|47290.2|47270.2|10
1634782380000|2021-10-21 02:13:00|47293.8|47273.8|47310.2|47290.2|47310.2|47290.2|47290.2|47270.2|14
1634782390000|2021-10-21 02:13:10|47307.7|47287.7|47314.2|47294.2|47318.8|47298.8|47307.7|47287.7|13
1634782400000|2021-10-21 02:13:20|47313.1|47293.1|47305.2|47285.2|47313.1|47293.1|47305.2|47285.2|7
1634782410000|2021-10-21 02:13:30|47301.3|47281.3|47292.7|47272.7|47301.3|47281.3|47292.7|47272.7|4
1634782420000|2021-10-21 02:13:40|47287.7|47267.7|47295.2|47275.2|47295.2|47275.2|47285.2|47265.2|8
1634782430000|2021-10-21 02:13:50|47292.7|47272.7|47295.2|47275.2|47295.2|47275.2|47291.7|47271.7|1
1634782440000|2021-10-21 02:14:00|||||||||8
1634782450000|2021-10-21 02:14:10|47292.7|47272.7|47289.2|47269.2|47295.2|47275.2|47287.7|47267.7|7
1634782460000|2021-10-21 02:14:20|47286.7|47266.7|47285.2|47265.2|47290.2|47270.2|47285.2|47265.2|0
1634782470000|2021-10-21 02:14:30|47284.2|47264.2|47282.7|47262.7|47284.2|47264.2|47282.7|47262.7|4
1634782480000|2021-10-21 02:14:40|47280.2|47260.2|47272.7|47252.7|47280.2|47260.2|47272.7|47252.7|6
1634782490000|2021-10-21 02:14:50|47270.2|47250.2|47270.2|47250.2|47275.2|47255.2|47270.2|47250.2|13
1634782500000|2021-10-21 02:15:00|47273.1|47253.1|47270.2|47250.2|47275.2|47255.2|47270.2|47250.2|3
1634782510000|2021-10-21 02:15:10|47269.2|47249.2|47269.2|47249.2|47269.2|47249.2|47269.2|47249.2|2
1634782520000|2021-10-21 02:15:20|47270.2|47250.2|47270.2|47250.2|47270.2|47250.2|47270.2|47250.2|9
1634782540000|2021-10-21 02:15:40|47269.2|47249.2|47256.3|47236.3|47269.2|47249.2|47256.3|47236.3|7
1634782550000|2021-10-21 02:15:50|47257.3|47237.3|47257.3|47237.3|47257.3|47237.3|47257.3|47237.3|3
1634782560000|2021-10-21 02:16:00|||||||||2
1634782570000|2021-10-21 02:16:10|47256.3|47236.3|47254.8|47234.8|47256.3|47236.3|47254.8|47234.8|3
1634782580000|2021-10-21 02:16:20|47253.8|47233.8|47257.3|47237.3|47257.3|47237.3|47253.8|47233.8|5
1634782590000|2021-10-21 02:16:30|||||||||1
1634782600000|2021-10-21 02:16:40|47256.3|47236.3|47257.3|47237.3|47258.4|47238.4|47256.3|47236.3|4
1634782610000|2021-10-21 02:16:50|47258.4|47238.4|47279.8|47259.8|47279.8|47259.8|47258.4|47238.4|7
1634782620000|2021-10-21 02:17:00|47281.9|47261.9|47274.8|47254.8|47281.9|47261.9|47274.8|47254.8|24
1634782630000|2021-10-21 02:17:10|47277.3|47257.3|47292.3|47272.3|47294.8|47274.8|47277.3|47257.3|6
1634782670000|2021-10-21 02:17:50|47291.3|47271.3|47287.3|47267.3|47291.3|47271.3|47287.3|47267.3|13
1634782680000|2021-10-21 02:18:00|47288.4|47268.4|47288.4|47268.4|47288.4|47268.4|47288.4|47268.4|1
1634782690000|2021-10-21 02:18:10|47287.3|47267.3|47279.8|47259.8|47287.3|47267.3|47279.8|47259.8|4
1634782700000|2021-10-21 02:18:20|47277.3|47257.3|47272.3|47252.3|47277.3|47257.3|47272.3|47252.3|7
1634782710000|2021-10-21 02:18:30|47269.8|47249.8|47269.8|47249.8|47269.8|47249.8|47269.8|47249.8|1
1634782720000|2021-10-21 02:18:40|47270.9|47250.9|47267.3|47247.3|47272.3|47252.3|47267.3|47247.3|0
1634782750000|2021-10-21 02:19:10|47264.4|47244.4|47258.8|47238.8|47264.4|47244.4|47258.8|47238.8|4
1634782760000|2021-10-21 02:19:20|47257.7|47237.7|47257.7|47237.7|47257.7|47237.7|47257.7|47237.7|6
1634782770000|2021-10-21 02:19:30|47256.6|47236.6|47255.2|47235.2|47256.6|47236.6|47255.2|47235.2|2
1634782780000|2021-10-21 02:19:40|||||||||2
1634782790000|2021-10-21 02:19:50|47256.3|47236.3|47256.3|47236.3|47256.3|47236.3|47256.3|47236.3|2
1634782800000|2021-10-21 02:20:00|47257.3|47237.3|47254.8|47234.8|47257.3|47237.3|47254.8|47234.8|6
1634782810000|2021-10-21 02:20:10|47253.8|47233.8|47253.8|47233.8|47253.8|47233.8|47252.3|47232.3|1
1634782820000|2021-10-21 02:20:20|47250.2|47230.2|47244.4|47224.4|47250.2|47230.2|47244.4|47224.4|4
1634782830000|2021-10-21 02:20:30|47229.8|47209.8|47229.8|47209.8|47229.8|47209.8|47229.8|47209.8|14
1634782840000|2021-10-21 02:20:40|||||||||1
1634782860000|2021-10-21 02:21:00|||||||||2
1634782870000|2021-10-21 02:21:10|47228.8|47208.8|47229.8|47209.8|47229.8|47209.8|47228.8|47208.8|1
1634782880000|2021-10-21 02:21:20|||||||||3
1634782890000|2021-10-21 02:21:30|47232.3|47212.3|47232.3|47212.3|47232.3|47212.3|47232.3|47212.3|2
1634782910000|2021-10-21 02:21:50|||||||||3
1634782930000|2021-10-21 02:22:10|47230.9|47210.9|47227.3|47207.3|47232.3|47212.3|47227.3|47207.3|4
1634782960000|2021-10-21 02:22:40|47228.4|47208.4|47233.8|47213.8|47233.8|47213.8|47228.4|47208.4|4
1634782970000|2021-10-21 02:22:50|47240.9|47220.9|47248.4|47228.4|47248.4|47228.4|47240.9|47220.9|4
1634782980000|2021-10-21 02:23:00|47247.3|47227.3|47247.3|47227.3|47247.3|47227.3|47247.3|47227.3|0
1634783010000|2021-10-21 02:23:30|47248.7|47228.7|47250.9|47230.9|47250.9|47230.9|47248.7|47228.7|6
1634783020000|2021-10-21 02:23:40|47252.3|47232.3|47252.3|47232.3|47252.3|47232.3|47252.3|47232.3|0
1634783030000|2021-10-21 02:23:50|47254.8|47234.8|47252.3|47232.3|47254.8|47234.8|47249.8|47229.8|2
1634783040000|2021-10-21 02:24:00|47255.9|47235.9|47257.3|47237.3|47257.3|47237.3|47255.9|47235.9|7
1634783060000|2021-10-21 02:24:20|||||||||1
1634783070000|2021-10-21 02:24:30|47255.9|47235.9|47257.3|47237.3|47257.3|47237.3|47254.8|47234.8|0
1634783080000|2021-10-21 02:24:40|47259.8|47239.8|47269.8|47249.8|47269.8|47249.8|47259.8|47239.8|15
1634783090000|2021-10-21 02:24:50|47274.8|47254.8|47287.3|47267.3|47287.3|47267.3|47274.8|47254.8|5
1634783100000|2021-10-21 02:25:00|||||||||1
1634783110000|2021-10-21 02:25:10|47282.3|47262.3|47279.8|47259.8|47282.3|47262.3|47279.8|47259.8|3
1634783120000|2021-10-21 02:25:20|47277.3|47257.3|47277.3|47257.3|47277.3|47257.3|47277.3|47257.3|1
1634783140000|2021-10-21 02:25:40|47274.8|47254.8|47274.8|47254.8|47274.8|47254.8|47274.8|47254.8|0
1634783150000|2021-10-21 02:25:50|47275.9|47255.9|47273.4|47253.4|47275.9|47255.9|47273.4|47253.4|4
1634783160000|2021-10-21 02:26:00|47281.9|47261.9|47281.9|47261.9|47281.9|47261.9|47281.9|47261.9|5
1634783190000|2021-10-21 02:26:30|47284.4|47264.4|47282.3|47262.3|47284.4|47264.4|47282.3|47262.3|1
1634783200000|2021-10-21 02:26:40|||||||||1
1634783240000|2021-10-21 02:27:20|||||||||1
1634783260000|2021-10-21 02:27:40|||||||||2
1634783270000|2021-10-21 02:27:50|47279.8|47259.8|47279.8|47259.8|47279.8|47259.8|47279.8|47259.8|5
1634783280000|2021-10-21 02:28:00|47282.3|47262.3|47282.3|47262.3|47282.3|47262.3|47282.3|47262.3|1
1634783290000|2021-10-21 02:28:10|47283.3|47263.3|47289.8|47269.8|47289.8|47269.8|47283.3|47263.3|6
1634783300000|2021-10-21 02:28:20|47292.3|47272.3|47289.8|47269.8|47292.3|47272.3|47289.8|47269.8|5
1634783330000|2021-10-21 02:28:50|||||||||1
1634783340000|2021-10-21 02:29:00|47284.8|47264.8|47284.8|47264.8|47284.8|47264.8|47284.8|47264.8|0
1634783360000|2021-10-21 02:29:20|47282.3|47262.3|47282.3|47262.3|47282.3|47262.3|47282.3|47262.3|0
1634783370000|2021-10-21 02:29:30|47283.3|47263.3|47282.3|47262.3|47284.8|47264.8|47282.3|47262.3|4
1634783380000|2021-10-21 02:29:40|47284.8|47264.8|47284.8|47264.8|47284.8|47264.8|47284.8|47264.8|2
1634783400000|2021-10-21 02:30:00|47282.3|47262.3|47297.3|47277.3|47297.3|47277.3|47272.3|47252.3|26
1634783410000|2021-10-21 02:30:10|47293.7|47273.7|47283.7|47263.7|47293.7|47273.7|47283.7|47263.7|3
1634783420000|2021-10-21 02:30:20|47282.3|47262.3|47274.8|47254.8|47284.8|47264.8|47274.8|47254.8|4
1634783430000|2021-10-21 02:30:30|47266.2|47246.2|47247.3|47227.3|47266.2|47246.2|47247.3|47227.3|9
1634783440000|2021-10-21 02:30:40|47254.8|47234.8|47268.3|47248.3|47268.3|47248.3|47254.8|47234.8|8
1634783450000|2021-10-21 02:30:50|47270.8|47250.8|47267.3|47247.3|47272.3|47252.3|47267.3|47247.3|0
1634783460000|2021-10-21 02:31:00|47272.3|47252.3|47277.3|47257.3|47277.3|47257.3|47267.3|47247.3|14
1634783470000|2021-10-21 02:31:10|47275.2|47255.2|47248.7|47228.7|47275.2|47255.2|47247.7|47227.7|18
1634783480000|2021-10-21 02:31:20|47250.8|47230.8|47256.2|47236.2|47259.8|47239.8|47250.8|47230.8|8
1634783490000|2021-10-21 02:31:30|47254.8|47234.8|47246.2|47226.2|47254.8|47234.8|47246.2|47226.2|22
1634783500000|2021-10-21 02:31:40|47238.7|47218.7|47237.3|47217.3|47242.3|47222.3|47237.3|47217.3|8
1634783510000|2021-10-21 02:31:50|47236.2|47216.2|47234.8|47214.8|47236.2|47216.2|47227.3|47207.3|7
1634783520000|2021-10-21 02:32:00|47232.3|47212.3|47228.3|47208.3|47232.3|47212.3|47225.2|47205.2|14
1634783530000|2021-10-21 02:32:10|47231.2|47211.2|47239.8|47219.8|47239.8|47219.8|47231.2|47211.2|5
1634783550000|2021-10-21 02:32:30|47242.3|47222.3|47247.3|47227.3|47247.3|47227.3|47242.3|47222.3|4
1634783560000|2021-10-21 02:32:40|47245.8|47225.8|47239.8|47219.8|47245.8|47225.8|47239.8|47219.8|4
1634783570000|2021-10-21 02:32:50|47238.3|47218.3|47213.3|47193.3|47238.3|47218.3|47213.3|47193.3|6
1634783580000|2021-10-21 02:33:00|47208.7|47188.7|47199.8|47179.8|47208.7|47188.7|47187.3|47167.3|46
1634783590000|2021-10-21 02:33:10|47201.2|47181.2|47232.3|47212.3|47232.3|47212.3|47201.2|47181.2|19
1634783600000|2021-10-21 02:33:20|47228.3|47208.3|47227.3|47207.3|47228.3|47208.3|47227.3|47207.3|1
1634783610000|2021-10-21 02:33:30|47225.8|47205.8|47222.3|47202.3|47227.3|47207.3|47222.3|47202.3|6
1634783620000|2021-10-21 02:33:40|47221.2|47201.2|47214.8|47194.8|47221.2|47201.2|47214.8|47194.8|4
1634783630000|2021-10-21 02:33:50|47211.2|47191.2|47200.8|47180.8|47211.2|47191.2|47200.8|47180.8|5
1634783640000|2021-10-21 02:34:00|47202.3|47182.3|47217.3|47197.3|47217.3|47197.3|47199.8|47179.8|13
1634783650000|2021-10-21 02:34:10|47219.8|47199.8|47220.8|47200.8|47220.8|47200.8|47219.8|47199.8|0
1634783660000|2021-10-21 02:34:20|47218.3|47198.3|47217.3|47197.3|47218.3|47198.3|47217.3|47197.3|1
1634783670000|2021-10-21 02:34:30|47215.2|47195.2|47209.8|47189.8|47215.2|47195.2|47209.8|47189.8|1
1634783680000|2021-10-21 02:34:40|47208.7|47188.7|47192.3|47172.3|47208.7|47188.7|47192.3|47172.3|11
1634783690000|2021-10-21 02:34:50|47198.7|47178.7|47204.8|47184.8|47207.3|47187.3|47198.7|47178.7|5
1634783700000|2021-10-21 02:35:00|47202.3|47182.3|47202.3|47182.3|47202.3|47182.3|47197.3|47177.3|3
1634783710000|2021-10-21 02:35:10|47200.8|47180.8|47197.3|47177.3|47207.3|47187.3|47197.3|47177.3|4
1634783720000|2021-10-21 02:35:20|47193.7|47173.7|47204.8|47184.8|47204.8|47184.8|47193.7|47173.7|12
1634783730000|2021-10-21 02:35:30|47205.8|47185.8|47197.3|47177.3|47209.8|47189.8|47197.3|47177.3|5
1634783740000|2021-10-21 02:35:40|47194.8|47174.8|47202.3|47182.3|47202.3|47182.3|47194.8|47174.8|3
1634783750000|2021-10-21 02:35:50|47199.8|47179.8|47182.6|47162.6|47199.8|47179.8|47182.6|47162.6|4
1634783760000|2021-10-21 02:36:00|47179.1|47159.1|47182.3|47162.3|47182.3|47162.3|47176.6|47156.6|10
1634783770000|2021-10-21 02:36:10|47179.4|47159.4|47179.8|47159.8|47179.8|47159.8|47174.8|47154.8|4
1634783780000|2021-10-21 02:36:20|47182.3|47162.3|47181.2|47161.2|47182.3|47162.3|47175.1|47155.1|3
1634783790000|2021-10-21 02:36:30|47184.8|47164.8|47202.3|47182.3|47202.3|47182.3|47184.8|47164.8|6
1634783800000|2021-10-21 02:36:40|47199.8|47179.8|47199.8|47179.8|47199.8|47179.8|47192.3|47172.3|8
1634783810000|2021-10-21 02:36:50|47195.1|47175.1|47192.3|47172.3|47195.1|47175.1|47188.7|47168.7|6
1634783820000|2021-10-21 02:37:00|47193.3|47173.3|47197.3|47177.3|47197.3|47177.3|47192.3|47172.3|8
1634783830000|2021-10-21 02:37:10|47202.3|47182.3|47204.8|47184.8|47204.8|47184.8|47202.3|47182.3|4
1634783840000|2021-10-21 02:37:20|47210.8|47190.8|47209.8|47189.8|47214.8|47194.8|47209.8|47189.8|5
1634783850000|2021-10-21 02:37:30|47213.3|47193.3|47217.3|47197.3|47217.3|47197.3|47213.3|47193.3|7
1634783870000|2021-10-21 02:37:50|47214.8|47194.8|47198.3|47178.3|47214.8|47194.8|47198.3|47178.3|6
1634783880000|2021-10-21 02:38:00|47195.8|47175.8|47202.3|47182.3|47202.3|47182.3|47192.3|47172.3|9
1634783890000|2021-10-21 02:38:10|47200.8|47180.8|47197.3|47177.3|47202.3|47182.3|47197.3|47177.3|3
1634783900000|2021-10-21 02:38:20|||||||||1
1634783910000|2021-10-21 02:38:30|47194.4|47174.4|47192.3|47172.3|47194.4|47174.4|47192.3|47172.3|3
1634783920000|2021-10-21 02:38:40|47195.1|47175.1|47203.3|47183.3|47203.3|47183.3|47195.1|47175.1|2
1634783930000|2021-10-21 02:38:50|47204.8|47184.8|47202.3|47182.3|47207.3|47187.3|47202.3|47182.3|0
1634783940000|2021-10-21 02:39:00|47205.8|47185.8|47210.8|47190.8|47210.8|47190.8|47205.8|47185.8|1
1634783950000|2021-10-21 02:39:10|47212.3|47192.3|47233.7|47213.7|47233.7|47213.7|47212.3|47192.3|10
1634783960000|2021-10-21 02:39:20|47237.3|47217.3|47250.4|47230.4|47250.4|47230.4|47237.3|47217.3|25
1634783970000|2021-10-21 02:39:30|47253.3|47233.3|47264.4|47244.4|47264.4|47244.4|47253.3|47233.3|4
1634783980000|2021-10-21 02:39:40|47267.3|47247.3|47283.3|47263.3|47283.3|47263.3|47267.2|47247.2|8
1634783990000|2021-10-21 02:39:50|47284.4|47264.4|47292.2|47272.2|47293.7|47273.7|47284.4|47264.4|17
1634784000000|2021-10-21 02:40:00|47290.1|47270.1|47272.2|47252.2|47290.1|47270.1|47272.2|47252.2|13
1634784010000|2021-10-21 02:40:10|47267.6|47247.6|47271.2|47251.2|47271.2|47251.2|47264.7|47244.7|11
1634784020000|2021-10-21 02:40:20|47275.8|47255.8|47269.7|47249.7|47275.8|47255.8|47269.7|47249.7|3
1634784030000|2021-10-21 02:40:30|47267.2|47247.2|47266.2|47246.2|47267.2|47247.2|47266.2|47246.2|2
1634784040000|2021-10-21 02:40:40|47267.2|47247.2|47267.2|47247.2|47269.7|47249.7|47267.2|47247.2|3
1634784050000|2021-10-21 02:40:50|47264.7|47244.7|47257.2|47237.2|47264.7|47244.7|47257.2|47237.2|3
1634784060000|2021-10-21 02:41:00|47259.7|47239.7|47239.7|47219.7|47259.7|47239.7|47239.7|47219.7|15
1634784070000|2021-10-21 02:41:10|47238.7|47218.7|47230.8|47210.8|47239.7|47219.7|47230.8|47210.8|4
1634784080000|2021-10-21 02:41:20|47226.5|47206.5|47227.2|47207.2|47227.2|47207.2|47217.2|47197.2|13
1634784090000|2021-10-21 02:41:30|47228.7|47208.7|47227.2|47207.2|47228.7|47208.7|47227.2|47207.2|3
1634784100000|2021-10-21 02:41:40|47226.2|47206.2|47212.2|47192.2|47226.2|47206.2|47212.2|47192.2|5
1634784110000|2021-10-21 02:41:50|47209.7|47189.7|47207.2|47187.2|47209.7|47189.7|47207.2|47187.2|3
1634784120000|2021-10-21 02:42:00|47204.7|47184.7|47207.2|47187.2|47207.2|47187.2|47204.7|47184.7|6
1634784130000|2021-10-21 02:42:10|47209.7|47189.7|47207.2|47187.2|47209.7|47189.7|47207.2|47187.2|1
1634784140000|2021-10-21 02:42:20|47205.8|47185.8|47205.8|47185.8|47205.8|47185.8|47205.8|47185.8|0
1634784150000|2021-10-21 02:42:30|47206.2|47186.2|47203.7|47183.7|47206.2|47186.2|47203.7|47183.7|4
1634784160000|2021-10-21 02:42:40|47204.7|47184.7|47214.7|47194.7|47214.7|47194.7|47204.7|47184.7|6
1634784170000|2021-10-21 02:42:50|47212.2|47192.2|47214.7|47194.7|47214.7|47194.7|47212.2|47192.2|4
1634784180000|2021-10-21 02:43:00|47213.7|47193.7|47217.2|47197.2|47219.7|47199.7|47212.2|47192.2|4
1634784190000|2021-10-21 02:43:10|47216.2|47196.2|47208.7|47188.7|47216.2|47196.2|47208.7|47188.7|6
1634784200000|2021-10-21 02:43:20|47210.8|47190.8|47210.8|47190.8|47212.2|47192.2|47210.8|47190.8|5
1634784210000|2021-10-21 02:43:30|47212.2|47192.2|47207.2|47187.2|47212.2|47192.2|47207.2|47187.2|2
1634784220000|2021-10-21 02:43:40|47206.2|47186.2|47195.5|47175.5|47206.2|47186.2|47195.5|47175.5|9
1634784230000|2021-10-21 02:43:50|47196.6|47176.6|47202.2|47182.2|47202.2|47182.2|47192.2|47172.2|3
1634784240000|2021-10-21 02:44:00|47200.8|47180.8|47197.2|47177.2|47200.8|47180.8|47195.8|47175.8|4
1634784260000|2021-10-21 02:44:20|47202.2|47182.2|47202.2|47182.2|47202.2|47182.2|47202.2|47182.2|0
1634784270000|2021-10-21 02:44:30|47203.3|47183.3|47203.3|47183.3|47203.3|47183.3|47203.3|47183.3|1
1634784280000|2021-10-21 02:44:40|47202.2|47182.2|47199.7|47179.7|47202.2|47182.2|47199.7|47179.7|2
1634784290000|2021-10-21 02:44:50|||||||||4
1634784300000|2021-10-21 02:45:00|47200.8|47180.8|47212.2|47192.2|47212.2|47192.2|47200.8|47180.8|9
1634784310000|2021-10-21 02:45:10|47217.2|47197.2|47227.2|47207.2|47227.2|47207.2|47217.2|47197.2|6
1634784320000|2021-10-21 02:45:20|47224.7|47204.7|47218.7|47198.7|47224.7|47204.7|47217.6|47197.6|0
1634784330000|2021-10-21 02:45:30|47220.1|47200.1|47222.2|47202.2|47222.2|47202.2|47220.1|47200.1|11
1634784340000|2021-10-21 02:45:40|47224.7|47204.7|47222.2|47202.2|47224.7|47204.7|47222.2|47202.2|2
1634784350000|2021-10-21 02:45:50|47217.2|47197.2|47214.7|47194.7|47217.2|47197.2|47213.7|47193.7|3
1634784360000|2021-10-21 02:46:00|47212.6|47192.6|47213.3|47193.3|47213.3|47193.3|47209.7|47189.7|4
1634784370000|2021-10-21 02:46:10|47215.8|47195.8|47217.2|47197.2|47217.2|47197.2|47214.3|47194.3|8
1634784390000|2021-10-21 02:46:30|47218.7|47198.7|47224.7|47204.7|47224.7|47204.7|47218.7|47198.7|0
1634784400000|2021-10-21 02:46:40|47222.2|47202.2|47227.2|47207.2|47227.2|47207.2|47222.2|47202.2|1
1634784410000|2021-10-21 02:46:50|47224.7|47204.7|47222.2|47202.2|47224.7|47204.7|47222.2|47202.2|4
1634784420000|2021-10-21 02:47:00|47223.3|47203.3|47232.2|47212.2|47232.2|47212.2|47223.3|47203.3|3
1634784430000|2021-10-21 02:47:10|47227.2|47207.2|47217.2|47197.2|47227.2|47207.2|47217.2|47197.2|3
1634784440000|2021-10-21 02:47:20|||||||||2
1634784450000|2021-10-21 02:47:30|47218.3|47198.3|47218.3|47198.3|47218.3|47198.3|47218.3|47198.3|2
1634784470000|2021-10-21 02:47:50|47217.2|47197.2|47209.7|47189.7|47217.2|47197.2|47209.7|47189.7|2
1634784480000|2021-10-21 02:48:00|47206.2|47186.2|47199.7|47179.7|47206.2|47186.2|47198.7|47178.7|3
1634784490000|2021-10-21 02:48:10|47197.2|47177.2|47199.7|47179.7|47199.7|47179.7|47197.2|47177.2|0
1634784500000|2021-10-21 02:48:20|47202.2|47182.2|47202.2|47182.2|47202.2|47182.2|47202.2|47182.2|0
1634784520000|2021-10-21 02:48:40|47207.2|47187.2|47207.2|47187.2|47207.2|47187.2|47207.2|47187.2|1
1634784530000|2021-10-21 02:48:50|47212.2|47192.2|47209.7|47189.7|47212.2|47192.2|47209.7|47189.7|0
1634784540000|2021-10-21 02:49:00|47210.8|47190.8|47203.7|47183.7|47212.2|47192.2|47203.7|47183.7|9
1634784550000|2021-10-21 02:49:10|47204.7|47184.7|47204.7|47184.7|47204.7|47184.7|47204.7|47184.7|1
1634784560000|2021-10-21 02:49:20|47202.2|47182.2|47202.2|47182.2|47202.2|47182.2|47202.2|47182.2|0
1634784570000|2021-10-21 02:49:30|47207.2|47187.2|47212.2|47192.2|47212.2|47192.2|47207.2|47187.2|3
1634784580000|2021-10-21 02:49:40|47210.8|47190.8|47213.3|47193.3|47213.3|47193.3|47210.8|47190.8|2
1634784590000|2021-10-21 02:49:50|47214.7|47194.7|47214.7|47194.7|47214.7|47194.7|47212.2|47192.2|1
1634784600000|2021-10-21 02:50:00|47213.7|47193.7|47214.7|47194.7|47214.7|47194.7|47212.2|47192.2|1
1634784610000|2021-10-21 02:50:10|47213.3|47193.3|47222.2|47202.2|47222.2|47202.2|47212.2|47192.2|4
1634784620000|2021-10-21 02:50:20|47219.3|47199.3|47222.2|47202.2|47223.3|47203.3|47217.2|47197.2|4
1634784630000|2021-10-21 02:50:30|47214.7|47194.7|47214.7|47194.7|47214.7|47194.7|47214.7|47194.7|4
1634784640000|2021-10-21 02:50:40|47215.8|47195.8|47218.3|47198.3|47218.3|47198.3|47215.8|47195.8|2
1634784650000|2021-10-21 02:50:50|47223.3|47203.3|47222.2|47202.2|47223.3|47203.3|47222.2|47202.2|1
1634784660000|2021-10-21 02:51:00|47219.7|47199.7|47212.2|47192.2|47219.7|47199.7|47212.2|47192.2|2
1634784670000|2021-10-21 02:51:10|47211.2|47191.2|47205.1|47185.1|47211.2|47191.2|47205.1|47185.1|2
1634784680000|2021-10-21 02:51:20|47206.2|47186.2|47202.2|47182.2|47206.2|47186.2|47202.2|47182.2|2
1634784690000|2021-10-21 02:51:30|47204.7|47184.7|47202.2|47182.2|47206.2|47186.2|47202.2|47182.2|0
1634784710000|2021-10-21 02:51:50|47203.3|47183.3|47207.2|47187.2|47207.2|47187.2|47203.3|47183.3|2
1634784720000|2021-10-21 02:52:00|47204.7|47184.7|47185.8|47165.8|47204.7|47184.7|47184.7|47164.7|20
1634784730000|2021-10-21 02:52:10|47187.2|47167.2|47187.2|47167.2|47187.2|47167.2|47182.2|47162.2|7
1634784740000|2021-10-21 02:52:20|47189.7|47169.7|47192.2|47172.2|47192.2|47172.2|47189.7|47169.7|1
1634784750000|2021-10-21 02:52:30|47188.3|47168.3|47177.2|47157.2|47188.3|47168.3|47177.2|47157.2|6
1634784760000|2021-10-21 02:52:40|47176.1|47156.1|47185.8|47165.8|47185.8|47165.8|47172.2|47152.2|7
1634784770000|2021-10-21 02:52:50|47187.2|47167.2|47187.2|47167.2|47187.2|47167.2|47187.2|47167.2|4
1634784780000|2021-10-21 02:53:00|47184.7|47164.7|47192.2|47172.2|47192.2|47172.2|47184.7|47164.7|3
1634784790000|2021-10-21 02:53:10|47193.6|47173.6|47197.2|47177.2|47202.2|47182.2|47193.6|47173.6|1
1634784800000|2021-10-21 02:53:20|47196.1|47176.1|47192.2|47172.2|47197.2|47177.2|47192.2|47172.2|1
1634784810000|2021-10-21 02:53:30|47193.3|47173.3|47193.3|47173.3|47193.3|47173.3|47193.3|47173.3|2
1634784820000|2021-10-21 02:53:40|47192.2|47172.2|47194.7|47174.7|47197.2|47177.2|47192.2|47172.2|1
1634784830000|2021-10-21 02:53:50|47197.2|47177.2|47197.2|47177.2|47197.2|47177.2|47197.2|47177.2|2
1634784840000|2021-10-21 02:54:00|47196.1|47176.1|47191.1|47171.1|47196.1|47176.1|47191.1|47171.1|2
1634784850000|2021-10-21 02:54:10|47188.6|47168.6|47187.2|47167.2|47188.6|47168.6|47182.2|47162.2|1
1634784860000|2021-10-21 02:54:20|47190.1|47170.1|47202.2|47182.2|47202.2|47182.2|47190.1|47170.1|1
1634784870000|2021-10-21 02:54:30|47199.7|47179.7|47199.7|47179.7|47199.7|47179.7|47199.7|47179.7|4
1634784880000|2021-10-21 02:54:40|47201.1|47181.1|47197.2|47177.2|47204.7|47184.7|47197.2|47177.2|3
1634784890000|2021-10-21 02:54:50|47194.7|47174.7|47192.2|47172.2|47194.7|47174.7|47192.2|47172.2|0
1634784900000|2021-10-21 02:55:00|47191.1|47171.1|47187.2|47167.2|47191.1|47171.1|47187.2|47167.2|1
1634784910000|2021-10-21 02:55:10|47185.8|47165.8|47184.7|47164.7|47185.8|47165.8|47182.2|47162.2|0
1634784920000|2021-10-21 02:55:20|47187.2|47167.2|47188.3|47168.3|47188.3|47168.3|47187.2|47167.2|1
1634784930000|2021-10-21 02:55:30|47187.2|47167.2|47187.2|47167.2|47187.2|47167.2|47187.2|47167.2|1
1634784940000|2021-10-21 02:55:40|47186.1|47166.1|47192.2|47172.2|47195.8|47175.8|47186.1|47166.1|5
1634784950000|2021-10-21 02:55:50|47189.7|47169.7|47177.2|47157.2|47189.7|47169.7|47177.2|47157.2|7
1634784960000|2021-10-21 02:56:00|47176.1|47156.1|47161.5|47141.5|47176.1|47156.1|47161.5|47141.5|14
1634784970000|2021-10-21 02:56:10|47160.1|47140.1|47161.1|47141.1|47161.1|47141.1|47160.1|47140.1|5
1634784980000|2021-10-21 02:56:20|47164.7|47144.7|47177.2|47157.2|47177.2|47157.2|47164.7|47144.7|6
1634784990000|2021-10-21 02:56:30|47182.2|47162.2|47184.7|47164.7|47184.7|47164.7|47182.2|47162.2|0
1634785000000|2021-10-21 02:56:40|47186.1|47166.1|47187.2|47167.2|47187.2|47167.2|47182.2|47162.2|1
1634785010000|2021-10-21 02:56:50|47188.2|47168.2|47187.2|47167.2|47188.2|47168.2|47187.2|47167.2|2
1634785020000|2021-10-21 02:57:00|47184|47164|47181.1|47161.1|47184|47164|47181.1|47161.1|1
1634785030000|2021-10-21 02:57:10|47176.1|47156.1|47168.6|47148.6|47176.1|47156.1|47168.6|47148.6|1
1634785040000|2021-10-21 02:57:20|47169.7|47149.7|47172.2|47152.2|47172.2|47152.2|47169.7|47149.7|1
1634785050000|2021-10-21 02:57:30|47169.7|47149.7|47161.1|47141.1|47169.7|47149.7|47161.1|47141.1|3
1634785060000|2021-10-21 02:57:40|47159.7|47139.7|47162.2|47142.2|47162.2|47142.2|47159.7|47139.7|2
1634785070000|2021-10-21 02:57:50|47163.2|47143.2|47164.7|47144.7|47164.7|47144.7|47162.2|47142.2|1
1634785080000|2021-10-21 02:58:00|47163.6|47143.6|47169.7|47149.7|47169.7|47149.7|47162.2|47142.2|2
1634785090000|2021-10-21 02:58:10|47172.2|47152.2|47170.7|47150.7|47174.7|47154.7|47170.7|47150.7|6
1634785100000|2021-10-21 02:58:20|47172.2|47152.2|47167.2|47147.2|47172.2|47152.2|47167.2|47147.2|1
1634785120000|2021-10-21 02:58:40|47165.7|47145.7|47163.2|47143.2|47166.1|47146.1|47163.2|47143.2|2
1634785130000|2021-10-21 02:58:50|47164.7|47144.7|47172.2|47152.2|47172.2|47152.2|47164.7|47144.7|9
1634785140000|2021-10-21 02:59:00|||||||||8
1634785150000|2021-10-21 02:59:10|47173.2|47153.2|47177.2|47157.2|47177.2|47157.2|47173.2|47153.2|2
1634785160000|2021-10-21 02:59:20|47181.1|47161.1|47181.1|47161.1|47181.1|47161.1|47181.1|47161.1|5
1634785170000|2021-10-21 02:59:30|47179.7|47159.7|47177.2|47157.2|47179.7|47159.7|47177.2|47157.2|1
1634785180000|2021-10-21 02:59:40|47174.7|47154.7|47174.7|47154.7|47174.7|47154.7|47174.7|47154.7|1
1634785190000|2021-10-21 02:59:50|47175.7|47155.7|47180.7|47160.7|47180.7|47160.7|47175.7|47155.7|5
1634785200000|2021-10-21 03:00:00|47181.8|47161.8|47180.7|47160.7|47183.2|47163.2|47180.7|47160.7|2
1634785210000|2021-10-21 03:00:10|47179.7|47159.7|47177.2|47157.2|47179.7|47159.7|47177.2|47157.2|4
1634785230000|2021-10-21 03:00:30|47182.2|47162.2|47177.2|47157.2|47182.2|47162.2|47177.2|47157.2|0
1634785250000|2021-10-21 03:00:50|47176.1|47156.1|47173.2|47153.2|47176.1|47156.1|47171.1|47151.1|0
1634785260000|2021-10-21 03:01:00|47174.7|47154.7|47189.7|47169.7|47189.7|47169.7|47174.7|47154.7|1
1634785270000|2021-10-21 03:01:10|47194.7|47174.7|47188.6|47168.6|47194.7|47174.7|47187.6|47167.6|3
1634785280000|2021-10-21 03:01:20|47186.1|47166.1|47192.2|47172.2|47192.2|47172.2|47183.6|47163.6|6
1634785290000|2021-10-21 03:01:30|47189.7|47169.7|47207.2|47187.2|47207.2|47187.2|47189.7|47169.7|2
1634785300000|2021-10-21 03:01:40|47209.3|47189.3|47215.7|47195.7|47215.7|47195.7|47208.2|47188.2|25
1634785310000|2021-10-21 03:01:50|47214.3|47194.3|47219.3|47199.3|47219.3|47199.3|47214.3|47194.3|0
1634785320000|2021-10-21 03:02:00|47216.4|47196.4|47209.3|47189.3|47216.4|47196.4|47209.3|47189.3|7
1634785330000|2021-10-21 03:02:10|47207.8|47187.8|47199.3|47179.3|47207.8|47187.8|47199.3|47179.3|5
1634785340000|2021-10-21 03:02:20|47197.8|47177.8|47199.3|47179.3|47199.3|47179.3|47192.8|47172.8|6
1634785350000|2021-10-21 03:02:30|47201.8|47181.8|47201.8|47181.8|47201.8|47181.8|47201.8|47181.8|0
1634785360000|2021-10-21 03:02:40|47199.3|47179.3|47201.8|47181.8|47201.8|47181.8|47199.3|47179.3|0
1634785370000|2021-10-21 03:02:50|47200.7|47180.7|47193.2|47173.2|47200.7|47180.7|47193.2|47173.2|1
1634785380000|2021-10-21 03:03:00|47192.2|47172.2|47187.8|47167.8|47192.2|47172.2|47181.8|47161.8|2
1634785390000|2021-10-21 03:03:10|47189.3|47169.3|47194.3|47174.3|47194.3|47174.3|47189.3|47169.3|1
1634785400000|2021-10-21 03:03:20|47204.3|47184.3|47209.3|47189.3|47209.3|47189.3|47204.3|47184.3|1
1634785410000|2021-10-21 03:03:30|47214.3|47194.3|47229.3|47209.3|47229.3|47209.3|47214.3|47194.3|4
1634785420000|2021-10-21 03:03:40|47230.3|47210.3|47226.8|47206.8|47231.8|47211.8|47226.8|47206.8|2
1634785430000|2021-10-21 03:03:50|47225.7|47205.7|47224.3|47204.3|47225.7|47205.7|47221.8|47201.8|7
1634785440000|2021-10-21 03:04:00|47229.3|47209.3|47229.3|47209.3|47231.8|47211.8|47229.3|47209.3|7
1634785450000|2021-10-21 03:04:10|47227.8|47207.8|47219.7|47199.7|47229.3|47209.3|47219.7|47199.7|6
1634785460000|2021-10-21 03:04:20|47218.2|47198.2|47218.2|47198.2|47218.2|47198.2|47218.2|47198.2|1
1634785470000|2021-10-21 03:04:30|47219.3|47199.3|47220.7|47200.7|47220.7|47200.7|47217.8|47197.8|1
1634785480000|2021-10-21 03:04:40|47219.3|47199.3|47219.3|47199.3|47219.3|47199.3|47219.3|47199.3|1
1634785490000|2021-10-21 03:04:50|47220.3|47200.3|47219.3|47199.3|47221.8|47201.8|47219.3|47199.3|1
1634785500000|2021-10-21 03:05:00|47220.3|47200.3|47232.8|47212.8|47232.8|47212.8|47220.3|47200.3|8
1634785510000|2021-10-21 03:05:10|||||||||2
1634785520000|2021-10-21 03:05:20|47230.3|47210.3|47224.3|47204.3|47230.3|47210.3|47224.3|47204.3|2
1634785530000|2021-10-21 03:05:30|47222.8|47202.8|47216.8|47196.8|47222.8|47202.8|47216.8|47196.8|1
1634785540000|2021-10-21 03:05:40|47215.7|47195.7|47221.8|47201.8|47221.8|47201.8|47214.3|47194.3|5
1634785550000|2021-10-21 03:05:50|47220.3|47200.3|47211.8|47191.8|47220.3|47200.3|47211.8|47191.8|0
1634785560000|2021-10-21 03:06:00|47214.3|47194.3|47229.3|47209.3|47229.3|47209.3|47214.3|47194.3|7
1634785570000|2021-10-21 03:06:10|47228.2|47208.2|47204.3|47184.3|47228.2|47208.2|47204.3|47184.3|3
1634785580000|2021-10-21 03:06:20|47205.3|47185.3|47208.2|47188.2|47214.3|47194.3|47205.3|47185.3|1
1634785590000|2021-10-21 03:06:30|47209.3|47189.3|47224.3|47204.3|47224.3|47204.3|47209.3|47189.3|3
1634785600000|2021-10-21 03:06:40|47222.2|47202.2|47218.2|47198.2|47222.2|47202.2|47218.2|47198.2|3
1634785610000|2021-10-21 03:06:50|47219.3|47199.3|47204.3|47184.3|47219.3|47199.3|47204.3|47184.3|8
1634785620000|2021-10-21 03:07:00|47200.7|47180.7|47199.3|47179.3|47204.3|47184.3|47199.3|47179.3|1
1634785630000|2021-10-21 03:07:10|47198.2|47178.2|47194.3|47174.3|47199.3|47179.3|47194.3|47174.3|3
1634785640000|2021-10-21 03:07:20|47195.3|47175.3|47196.4|47176.4|47196.4|47176.4|47195.3|47175.3|2
1634785650000|2021-10-21 03:07:30|47197.8|47177.8|47179.3|47159.3|47197.8|47177.8|47179.3|47159.3|9
1634785660000|2021-10-21 03:07:40|47176.8|47156.8|47179.3|47159.3|47179.3|47159.3|47174.3|47154.3|0
1634785670000|2021-10-21 03:07:50|47176.8|47156.8|47176.8|47156.8|47176.8|47156.8|47176.8|47156.8|1
1634785680000|2021-10-21 03:08:00|47177.8|47157.8|47175.7|47155.7|47177.8|47157.8|47175.7|47155.7|2
1634785690000|2021-10-21 03:08:10|47174.7|47154.7|47180.3|47160.3|47185.7|47165.7|47173.2|47153.2|11
1634785700000|2021-10-21 03:08:20|47179.3|47159.3|47181.8|47161.8|47181.8|47161.8|47179.3|47159.3|0
1634785710000|2021-10-21 03:08:30|47184.3|47164.3|47184.3|47164.3|47185.3|47165.3|47184.3|47164.3|1
1634785720000|2021-10-21 03:08:40|47185.3|47165.3|47186.8|47166.8|47186.8|47166.8|47185.3|47165.3|3
1634785730000|2021-10-21 03:08:50|47189.3|47169.3|47181.8|47161.8|47189.3|47169.3|47181.8|47161.8|1
1634785740000|2021-10-21 03:09:00|47179.3|47159.3|47179.3|47159.3|47179.3|47159.3|47179.3|47159.3|2
1634785750000|2021-10-21 03:09:10|47178.2|47158.2|47164.3|47144.3|47178.2|47158.2|47164.3|47144.3|6
1634785760000|2021-10-21 03:09:20|||||||||10
1634785770000|2021-10-21 03:09:30|47163.2|47143.2|47159.3|47139.3|47163.2|47143.2|47159.3|47139.3|1
1634785780000|2021-10-21 03:09:40|47162.8|47142.8|47169.3|47149.3|47169.3|47149.3|47162.8|47142.8|6
1634785790000|2021-10-21 03:09:50|47172.8|47152.8|47172.8|47152.8|47172.8|47152.8|47172.8|47152.8|1
1634785800000|2021-10-21 03:10:00|47171.8|47151.8|47164.3|47144.3|47171.8|47151.8|47164.3|47144.3|3
1634785810000|2021-10-21 03:10:10|47170.3|47150.3|47175.3|47155.3|47175.3|47155.3|47170.3|47150.3|4
1634785820000|2021-10-21 03:10:20|47174.3|47154.3|47169.3|47149.3|47174.3|47154.3|47169.3|47149.3|13
1634785830000|2021-10-21 03:10:30|47166.8|47146.8|47164.3|47144.3|47166.8|47146.8|47164.3|47144.3|3
1634785840000|2021-10-21 03:10:40|47161.8|47141.8|47161.8|47141.8|47161.8|47141.8|47161.8|47141.8|5
1634785850000|2021-10-21 03:10:50|47164.3|47144.3|47164.3|47144.3|47164.3|47144.3|47164.3|47144.3|0
1634785860000|2021-10-21 03:11:00|47166.8|47146.8|47166.8|47146.8|47168.2|47148.2|47165.3|47145.3|9
1634785870000|2021-10-21 03:11:10|47165.3|47145.3|47163.2|47143.2|47165.3|47145.3|47163.2|47143.2|4
1634785880000|2021-10-21 03:11:20|47165.3|47145.3|47166.8|47146.8|47166.8|47146.8|47165.3|47145.3|3
1634785890000|2021-10-21 03:11:30|47169.3|47149.3|47163.2|47143.2|47169.3|47149.3|47163.2|47143.2|5
1634785900000|2021-10-21 03:11:40|47161.8|47141.8|47156.8|47136.8|47161.8|47141.8|47156.8|47136.8|1
1634785910000|2021-10-21 03:11:50|47157.8|47137.8|47157.8|47137.8|47157.8|47137.8|47157.8|47137.8|1
1634785920000|2021-10-21 03:12:00|47159.3|47139.3|47110.7|47090.7|47159.3|47139.3|47110.7|47090.7|42
1634785930000|2021-10-21 03:12:10|47111.7|47091.7|47109.2|47089.2|47113.2|47093.2|47109.2|47089.2|20
1634785940000|2021-10-21 03:12:20|47106.7|47086.7|47108.2|47088.2|47109.2|47089.2|47106.7|47086.7|0
1634785950000|2021-10-21 03:12:30|47106.7|47086.7|47114.2|47094.2|47114.2|47094.2|47106.7|47086.7|12
1634785960000|2021-10-21 03:12:40|47113.2|47093.2|47101.7|47081.7|47113.2|47093.2|47101.7|47081.7|7
1634785970000|2021-10-21 03:12:50|47098.9|47078.9|47094.2|47074.2|47099.2|47079.2|47094.2|47074.2|12
1634785980000|2021-10-21 03:13:00|47095.7|47075.7|47104.2|47084.2|47104.2|47084.2|47095.7|47075.7|7
1634785990000|2021-10-21 03:13:10|47106.7|47086.7|47116.7|47096.7|47116.7|47096.7|47106.7|47086.7|7
1634786000000|2021-10-21 03:13:20|47117.8|47097.8|47116.7|47096.7|47126.7|47106.7|47116.7|47096.7|14
1634786010000|2021-10-21 03:13:30|47115.3|47095.3|47110.3|47090.3|47115.3|47095.3|47109.2|47089.2|4
1634786020000|2021-10-21 03:13:40|47109.2|47089.2|47105.7|47085.7|47109.2|47089.2|47105.7|47085.7|11
1634786030000|2021-10-21 03:13:50|47104.2|47084.2|47101.7|47081.7|47104.2|47084.2|47101.7|47081.7|3
1634786040000|2021-10-21 03:14:00|47100.7|47080.7|47099.2|47079.2|47101.7|47081.7|47099.2|47079.2|5
1634786050000|2021-10-21 03:14:10|47101.7|47081.7|47105.3|47085.3|47105.3|47085.3|47101.7|47081.7|1
1634786060000|2021-10-21 03:14:20|47109.2|47089.2|47109.2|47089.2|47109.2|47089.2|47109.2|47089.2|2
1634786070000|2021-10-21 03:14:30|47110.3|47090.3|47114.2|47094.2|47114.2|47094.2|47110.3|47090.3|0
1634786090000|2021-10-21 03:14:50|47112.8|47092.8|47111.7|47091.7|47112.8|47092.8|47109.2|47089.2|1
1634786100000|2021-10-21 03:15:00|47112.8|47092.8|47114.2|47094.2|47114.2|47094.2|47112.8|47092.8|1
1634786110000|2021-10-21 03:15:10|47116.7|47096.7|47119.2|47099.2|47119.2|47099.2|47116.7|47096.7|3
1634786120000|2021-10-21 03:15:20|||||||||2
1634786130000|2021-10-21 03:15:30|47120.3|47100.3|47121.7|47101.7|47121.7|47101.7|47120.3|47100.3|0
1634786140000|2021-10-21 03:15:40|47119.2|47099.2|47117.8|47097.8|47119.2|47099.2|47117.8|47097.8|2
1634786150000|2021-10-21 03:15:50|47118.8|47098.8|47117.8|47097.8|47120.3|47100.3|47117.8|47097.8|1
1634786160000|2021-10-21 03:16:00|47116.7|47096.7|47116.7|47096.7|47116.7|47096.7|47116.7|47096.7|5
1634786170000|2021-10-21 03:16:10|47115.3|47095.3|47116.7|47096.7|47116.7|47096.7|47115.3|47095.3|2
1634786180000|2021-10-21 03:16:20|47118.2|47098.2|47119.9|47099.9|47123.8|47103.8|47118.2|47098.2|25
1634786190000|2021-10-21 03:16:30|47118.8|47098.8|47116.3|47096.3|47118.8|47098.8|47116.3|47096.3|6
1634786200000|2021-10-21 03:16:40|47114.9|47094.9|47111.3|47091.3|47114.9|47094.9|47111.3|47091.3|2
1634786210000|2021-10-21 03:16:50|47108.8|47088.8|47091.3|47071.3|47108.8|47088.8|47091.3|47071.3|9
1634786220000|2021-10-21 03:17:00|47090.3|47070.3|47086.3|47066.3|47091.3|47071.3|47086.3|47066.3|6
1634786230000|2021-10-21 03:17:10|47085.3|47065.3|47073.8|47053.8|47085.3|47065.3|47071.3|47051.3|22
1634786240000|2021-10-21 03:17:20|47074.9|47054.9|47083.8|47063.8|47083.8|47063.8|47074.9|47054.9|3
1634786250000|2021-10-21 03:17:30|47086.3|47066.3|47081.3|47061.3|47086.3|47066.3|47081.3|47061.3|2
1634786260000|2021-10-21 03:17:40|47078.8|47058.8|47081.3|47061.3|47083.8|47063.8|47078.8|47058.8|10
1634786270000|2021-10-21 03:17:50|47083.8|47063.8|47098.8|47078.8|47098.8|47078.8|47081.3|47061.3|8
1634786280000|2021-10-21 03:18:00|47101.3|47081.3|47121.3|47101.3|47124.9|47104.9|47101.3|47081.3|21
1634786290000|2021-10-21 03:18:10|47126.3|47106.3|47127.4|47107.4|47127.4|47107.4|47126.3|47106.3|3
1634786300000|2021-10-21 03:18:20|47128.8|47108.8|47131.3|47111.3|47132.4|47112.4|47128.8|47108.8|1
1634786310000|2021-10-21 03:18:30|47133.8|47113.8|47126.3|47106.3|47133.8|47113.8|47126.3|47106.3|5
1634786350000|2021-10-21 03:19:10|47127.8|47107.8|47128.8|47108.8|47131.3|47111.3|47127.8|47107.8|2
1634786360000|2021-10-21 03:19:20|47126.3|47106.3|47126.3|47106.3|47126.3|47106.3|47126.3|47106.3|1
1634786370000|2021-10-21 03:19:30|47123.2|47103.2|47120.3|47100.3|47123.2|47103.2|47120.3|47100.3|12
1634786380000|2021-10-21 03:19:40|47117.8|47097.8|47116.3|47096.3|47117.8|47097.8|47115.3|47095.3|1
1634786390000|2021-10-21 03:19:50|47115.3|47095.3|47113.8|47093.8|47115.3|47095.3|47111.3|47091.3|0
1634786400000|2021-10-21 03:20:00|47111.3|47091.3|47120.3|47100.3|47120.3|47100.3|47111.3|47091.3|14
1634786410000|2021-10-21 03:20:10|47116.3|47096.3|47116.3|47096.3|47116.3|47096.3|47116.3|47096.3|2
1634786420000|2021-10-21 03:20:20|47117.4|47097.4|47123.4|47103.4|47123.4|47103.4|47117.4|47097.4|3
1634786440000|2021-10-21 03:20:40|47122.4|47102.4|47122.4|47102.4|47122.4|47102.4|47122.4|47102.4|0
1634786450000|2021-10-21 03:20:50|47123.4|47103.4|47126.3|47106.3|47126.3|47106.3|47122.4|47102.4|0
1634786460000|2021-10-21 03:21:00|47128.8|47108.8|47143.8|47123.8|47145.9|47125.9|47128.8|47108.8|15
1634786470000|2021-10-21 03:21:10|47145.3|47125.3|47145.3|47125.3|47145.3|47125.3|47145.3|47125.3|2
1634786480000|2021-10-21 03:21:20|47146.3|47126.3|47148.8|47128.8|47148.8|47128.8|47146.3|47126.3|1
1634786490000|2021-10-21 03:21:30|47150.3|47130.3|47146.3|47126.3|47151.3|47131.3|47141.3|47121.3|6
1634786500000|2021-10-21 03:21:40|47147.4|47127.4|47147.4|47127.4|47147.4|47127.4|47147.4|47127.4|2
1634786510000|2021-10-21 03:21:50|47151.3|47131.3|47145.3|47125.3|47151.3|47131.3|47145.3|47125.3|1
1634786520000|2021-10-21 03:22:00|47140.3|47120.3|47136.3|47116.3|47140.3|47120.3|47136.3|47116.3|1
1634786530000|2021-10-21 03:22:10|47133.8|47113.8|47136.3|47116.3|47136.3|47116.3|47133.8|47113.8|1
1634786540000|2021-10-21 03:22:20|47134.9|47114.9|47136.3|47116.3|47136.3|47116.3|47131.3|47111.3|0
1634786550000|2021-10-21 03:22:30|47134.9|47114.9|47131.3|47111.3|47134.9|47114.9|47131.3|47111.3|0
1634786560000|2021-10-21 03:22:40|47132.4|47112.4|47131.3|47111.3|47132.8|47112.8|47131.3|47111.3|2
1634786570000|2021-10-21 03:22:50|47126.3|47106.3|47121.3|47101.3|47126.3|47106.3|47121.3|47101.3|7
1634786580000|2021-10-21 03:23:00|47123.8|47103.8|47121.3|47101.3|47123.8|47103.8|47121.3|47101.3|1
1634786590000|2021-10-21 03:23:10|47118.4|47098.4|47116.3|47096.3|47118.4|47098.4|47116.3|47096.3|1
1634786610000|2021-10-21 03:23:30|47117.4|47097.4|47123.8|47103.8|47123.8|47103.8|47117.4|47097.4|2
1634786620000|2021-10-21 03:23:40|47122.4|47102.4|47116.3|47096.3|47122.4|47102.4|47116.3|47096.3|1
1634786630000|2021-10-21 03:23:50|47118.4|47098.4|47116.3|47096.3|47121.3|47101.3|47116.3|47096.3|3
1634786640000|2021-10-21 03:24:00|47115.3|47095.3|47106.3|47086.3|47115.3|47095.3|47106.3|47086.3|3
1634786650000|2021-10-21 03:24:10|47105.3|47085.3|47100.3|47080.3|47105.3|47085.3|47100.3|47080.3|3
1634786660000|2021-10-21 03:24:20|47101.3|47081.3|47101.3|47081.3|47101.3|47081.3|47101.3|47081.3|2
1634786680000|2021-10-21 03:24:40|47096.3|47076.3|47091.3|47071.3|47096.3|47076.3|47091.3|47071.3|6
1634786690000|2021-10-21 03:24:50|47092.8|47072.8|47110.3|47090.3|47110.3|47090.3|47092.8|47072.8|11
1634786700000|2021-10-21 03:25:00|||||||||1
1634786710000|2021-10-21 03:25:10|47111.3|47091.3|47121.3|47101.3|47121.3|47101.3|47111.3|47091.3|6
1634786720000|2021-10-21 03:25:20|47126.3|47106.3|47131.3|47111.3|47131.3|47111.3|47126.3|47106.3|1
1634786740000|2021-10-21 03:25:40|47136.3|47116.3|47142.4|47122.4|47142.4|47122.4|47136.3|47116.3|4
1634786750000|2021-10-21 03:25:50|47146.3|47126.3|47152.4|47132.4|47152.4|47132.4|47146.3|47126.3|3
1634786760000|2021-10-21 03:26:00|47151.3|47131.3|47151.3|47131.3|47156.3|47136.3|47151.3|47131.3|0
1634786770000|2021-10-21 03:26:10|47153.8|47133.8|47156.3|47136.3|47156.3|47136.3|47153.8|47133.8|1
1634786780000|2021-10-21 03:26:20|47154.9|47134.9|47148.8|47128.8|47154.9|47134.9|47148.8|47128.8|2
1634786790000|2021-10-21 03:26:30|||||||||1
1634786810000|2021-10-21 03:26:50|47151.3|47131.3|47151.3|47131.3|47151.3|47131.3|47151.3|47131.3|3
1634786820000|2021-10-21 03:27:00|47152.4|47132.4|47169.9|47149.9|47169.9|47149.9|47152.4|47132.4|17
1634786830000|2021-10-21 03:27:10|47170.9|47150.9|47192.4|47172.4|47193.4|47173.4|47170.9|47150.9|8
1634786840000|2021-10-21 03:27:20|47194.5|47174.5|47188.4|47168.4|47205.9|47185.9|47188.4|47168.4|22
1634786850000|2021-10-21 03:27:30|47189.5|47169.5|47188.4|47168.4|47193.4|47173.4|47188.4|47168.4|11
1634786860000|2021-10-21 03:27:40|47189.5|47169.5|47193.4|47173.4|47193.4|47173.4|47189.5|47169.5|2
1634786870000|2021-10-21 03:27:50|47189.9|47169.9|47155.9|47135.9|47193.4|47173.4|47154.9|47134.9|30
1634786880000|2021-10-21 03:28:00|47154.9|47134.9|47159.9|47139.9|47159.9|47139.9|47153.4|47133.4|8
1634786890000|2021-10-21 03:28:10|47163.8|47143.8|47178.8|47158.8|47178.8|47158.8|47163.8|47143.8|9
1634786900000|2021-10-21 03:28:20|47177.7|47157.7|47176.3|47156.3|47177.7|47157.7|47176.3|47156.3|1
1634786910000|2021-10-21 03:28:30|47175.2|47155.2|47176.3|47156.3|47176.3|47156.3|47175.2|47155.2|0
1634786920000|2021-10-21 03:28:40|47177.4|47157.4|47186.3|47166.3|47186.3|47166.3|47177.4|47157.4|6
1634786940000|2021-10-21 03:29:00|47181.3|47161.3|47164.9|47144.9|47181.3|47161.3|47164.9|47144.9|7
1634786950000|2021-10-21 03:29:10|47161.3|47141.3|47162.4|47142.4|47162.4|47142.4|47161.3|47141.3|0
1634786960000|2021-10-21 03:29:20|47160.9|47140.9|47158.8|47138.8|47162.4|47142.4|47158.8|47138.8|0
1634786980000|2021-10-21 03:29:40|47157.7|47137.7|47156.3|47136.3|47161.3|47141.3|47153.8|47133.8|2
1634786990000|2021-10-21 03:29:50|47157.4|47137.4|47157.4|47137.4|47160.9|47140.9|47157.4|47137.4|2
1634787000000|2021-10-21 03:30:00|47159.5|47139.5|47163.8|47143.8|47163.8|47143.8|47159.5|47139.5|2
1634787030000|2021-10-21 03:30:30|||||||||1
1634787040000|2021-10-21 03:30:40|47166.3|47146.3|47166.3|47146.3|47166.3|47146.3|47166.3|47146.3|0
1634787050000|2021-10-21 03:30:50|||||||||1
1634787090000|2021-10-21 03:31:30|47167.7|47147.7|47168.8|47148.8|47168.8|47148.8|47167.7|47147.7|0
1634787100000|2021-10-21 03:31:40|||||||||1
1634787120000|2021-10-21 03:32:00|||||||||1
1634787130000|2021-10-21 03:32:10|47171.3|47151.3|47171.3|47151.3|47171.3|47151.3|47171.3|47151.3|1
1634787140000|2021-10-21 03:32:20|47172.7|47152.7|47172.7|47152.7|47172.7|47152.7|47172.7|47152.7|0
1634787170000|2021-10-21 03:32:50|||||||||1
1634787180000|2021-10-21 03:33:00|47171.3|47151.3|47171.3|47151.3|47171.3|47151.3|47171.3|47151.3|4
1634787200000|2021-10-21 03:33:20|47168.8|47148.8|47167.3|47147.3|47168.8|47148.8|47167.3|47147.3|0
1634787210000|2021-10-21 03:33:30|||||||||3
1634787230000|2021-10-21 03:33:50|47168.8|47148.8|47168.8|47148.8|47168.8|47148.8|47168.8|47148.8|1
1634787240000|2021-10-21 03:34:00|47173.8|47153.8|47178.8|47158.8|47178.8|47158.8|47173.8|47153.8|27
1634787250000|2021-10-21 03:34:10|47186.3|47166.3|47186.3|47166.3|47186.3|47166.3|47186.3|47166.3|13
1634787270000|2021-10-21 03:34:30|||||||||6
1634787280000|2021-10-21 03:34:40|47188.8|47168.8|47193.8|47173.8|47193.8|47173.8|47188.8|47168.8|25
1634787290000|2021-10-21 03:34:50|||||||||1
1634787300000|2021-10-21 03:35:00|47192.7|47172.7|47199.8|47179.8|47199.8|47179.8|47192.7|47172.7|7
1634787310000|2021-10-21 03:35:10|47203.8|47183.8|47207.3|47187.3|47207.3|47187.3|47203.8|47183.8|6
1634787320000|2021-10-21 03:35:20|47208.4|47188.4|47207.3|47187.3|47208.4|47188.4|47207.3|47187.3|3
1634787330000|2021-10-21 03:35:30|47208.4|47188.4|47214.4|47194.4|47214.4|47194.4|47208.4|47188.4|12
1634787340000|2021-10-21 03:35:40|47213.4|47193.4|47213.4|47193.4|47213.4|47193.4|47213.4|47193.4|2
1634787350000|2021-10-21 03:35:50|||||||||4
1634787360000|2021-10-21 03:36:00|||||||||9
1634787370000|2021-10-21 03:36:10|||||||||2
1634787390000|2021-10-21 03:36:30|||||||||1
1634787400000|2021-10-21 03:36:40|||||||||2
1634787420000|2021-10-21 03:37:00|||||||||4
1634787430000|2021-10-21 03:37:10|47216.9|47196.9|47219.4|47199.4|47219.4|47199.4|47216.9|47196.9|10
1634787440000|2021-10-21 03:37:20|||||||||2
1634787450000|2021-10-21 03:37:30|47220.5|47200.5|47219.4|47199.4|47220.9|47200.9|47219.4|47199.4|1
1634787460000|2021-10-21 03:37:40|47220.5|47200.5|47220.5|47200.5|47220.5|47200.5|47220.5|47200.5|0
1634787480000|2021-10-21 03:38:00|47219.4|47199.4|47220.5|47200.5|47220.5|47200.5|47219.4|47199.4|3
1634787490000|2021-10-21 03:38:10|||||||||1
1634787500000|2021-10-21 03:38:20|47219.4|47199.4|47219.4|47199.4|47219.4|47199.4|47219.4|47199.4|0
1634787510000|2021-10-21 03:38:30|||||||||5
1634787520000|2021-10-21 03:38:40|47216.9|47196.9|47216.9|47196.9|47216.9|47196.9|47216.9|47196.9|1
1634787530000|2021-10-21 03:38:50|47218.4|47198.4|47218.4|47198.4|47218.4|47198.4|47218.4|47198.4|0
1634787540000|2021-10-21 03:39:00|||||||||2
1634787550000|2021-10-21 03:39:10|||||||||1
1634787570000|2021-10-21 03:39:30|47220.9|47200.9|47218.4|47198.4|47220.9|47200.9|47218.4|47198.4|1
1634787600000|2021-10-21 03:40:00|47219.8|47199.8|47219.8|47199.8|47219.8|47199.8|47219.8|47199.8|3
1634787610000|2021-10-21 03:40:10|47218.4|47198.4|47218.4|47198.4|47218.4|47198.4|47218.4|47198.4|0
1634787620000|2021-10-21 03:40:20|47220.9|47200.9|47221.9|47201.9|47221.9|47201.9|47220.9|47200.9|2
1634787630000|2021-10-21 03:40:30|47220.9|47200.9|47218.4|47198.4|47220.9|47200.9|47218.4|47198.4|0
1634787640000|2021-10-21 03:40:40|47216.9|47196.9|47216.9|47196.9|47216.9|47196.9|47216.9|47196.9|0
1634787650000|2021-10-21 03:40:50|47218.4|47198.4|47218.4|47198.4|47218.4|47198.4|47218.4|47198.4|2
1634787660000|2021-10-21 03:41:00|47219.8|47199.8|47216.9|47196.9|47219.8|47199.8|47216.9|47196.9|1
1634787670000|2021-10-21 03:41:10|47218.4|47198.4|47218.4|47198.4|47218.4|47198.4|47218.4|47198.4|2
1634787710000|2021-10-21 03:41:50|||||||||1
1634787720000|2021-10-21 03:42:00|47215.9|47195.9|47218.4|47198.4|47218.4|47198.4|47215.9|47195.9|1
1634787750000|2021-10-21 03:42:30|47219.4|47199.4|47220.9|47200.9|47220.9|47200.9|47219.4|47199.4|0
1634787760000|2021-10-21 03:42:40|47218.8|47198.8|47218.4|47198.4|47218.8|47198.8|47215.9|47195.9|4
1634787770000|2021-10-21 03:42:50|47220.9|47200.9|47220.9|47200.9|47220.9|47200.9|47220.9|47200.9|0
1634787840000|2021-10-21 03:44:00|47219.4|47199.4|47216.9|47196.9|47219.4|47199.4|47216.9|47196.9|6
1634787850000|2021-10-21 03:44:10|47224.4|47204.4|47225.5|47205.5|47225.5|47205.5|47224.4|47204.4|8
1634787860000|2021-10-21 03:44:20|47228.4|47208.4|47228.4|47208.4|47228.4|47208.4|47228.4|47208.4|7
1634787870000|2021-10-21 03:44:30|47230.5|47210.5|47238|47218|47238|47218|47230.5|47210.5|7
1634787880000|2021-10-21 03:44:40|||||||||7
1634787890000|2021-10-21 03:44:50|47240.1|47220.1|47245.5|47225.5|47245.5|47225.5|47240.1|47220.1|21
1634787900000|2021-10-21 03:45:00|47246.9|47226.9|47246.9|47226.9|47246.9|47226.9|47246.9|47226.9|0
1634787930000|2021-10-21 03:45:30|47249.4|47229.4|47249.4|47229.4|47249.4|47229.4|47249.4|47229.4|6
1634787940000|2021-10-21 03:45:40|47248.4|47228.4|47246.9|47226.9|47248.4|47228.4|47246.9|47226.9|0
1634787960000|2021-10-21 03:46:00|||||||||1
1634787970000|2021-10-21 03:46:10|||||||||1
1634787990000|2021-10-21 03:46:30|47248|47228|47249.4|47229.4|47249.4|47229.4|47248|47228|0
1634788010000|2021-10-21 03:46:50|47248.3|47228.3|47248.3|47228.3|47248.3|47228.3|47248.3|47228.3|7
1634788020000|2021-10-21 03:47:00|47246.9|47226.9|47246.9|47226.9|47246.9|47226.9|47246.9|47226.9|0
1634788040000|2021-10-21 03:47:20|47244|47224|47244|47224|47244|47224|47244|47224|21
1634788050000|2021-10-21 03:47:30|||||||||1
1634788060000|2021-10-21 03:47:40|||||||||1
1634788090000|2021-10-21 03:48:10|||||||||1
1634788130000|2021-10-21 03:48:50|||||||||1
1634788140000|2021-10-21 03:49:00|||||||||3
1634788160000|2021-10-21 03:49:20|||||||||1
1634788170000|2021-10-21 03:49:30|||||||||1
1634788180000|2021-10-21 03:49:40|47245.4|47225.4|47244.4|47224.4|47245.4|47225.4|47244.4|47224.4|4
1634788190000|2021-10-21 03:49:50|47241.9|47221.9|47246.9|47226.9|47246.9|47226.9|47241.9|47221.9|16
1634788200000|2021-10-21 03:50:00|47249.4|47229.4|47249.4|47229.4|47249.4|47229.4|47249.4|47229.4|1
1634788210000|2021-10-21 03:50:10|47250.4|47230.4|47254.4|47234.4|47254.4|47234.4|47250.4|47230.4|3
1634788220000|2021-10-21 03:50:20|47255.4|47235.4|47256.9|47236.9|47256.9|47236.9|47255.4|47235.4|0
1634788230000|2021-10-21 03:50:30|||||||||1
1634788250000|2021-10-21 03:50:50|47251.9|47231.9|47251.9|47231.9|47251.9|47231.9|47251.9|47231.9|3
1634788260000|2021-10-21 03:51:00|47249.4|47229.4|47249.4|47229.4|47249.4|47229.4|47249.4|47229.4|0
1634788280000|2021-10-21 03:51:20|47244.4|47224.4|47244.4|47224.4|47244.4|47224.4|47244.4|47224.4|1
1634788290000|2021-10-21 03:51:30|47246.9|47226.9|47246.9|47226.9|47246.9|47226.9|47246.9|47226.9|0
1634788300000|2021-10-21 03:51:40|47244.4|47224.4|47244.4|47224.4|47244.4|47224.4|47244.4|47224.4|1
1634788310000|2021-10-21 03:51:50|47246.9|47226.9|47250.4|47230.4|47250.4|47230.4|47246.9|47226.9|7
1634788320000|2021-10-21 03:52:00|47252.9|47232.9|47256.9|47236.9|47256.9|47236.9|47252.9|47232.9|0
1634788350000|2021-10-21 03:52:30|47251.9|47231.9|47251.9|47231.9|47251.9|47231.9|47251.9|47231.9|4
1634788370000|2021-10-21 03:52:50|||||||||2
1634788380000|2021-10-21 03:53:00|||||||||1
1634788400000|2021-10-21 03:53:20|||||||||3
1634788410000|2021-10-21 03:53:30|47248.7|47228.7|47245.8|47225.8|47248.7|47228.7|47245.8|47225.8|1
1634788430000|2021-10-21 03:53:50|47244.8|47224.8|47243.3|47223.3|47244.8|47224.8|47243.3|47223.3|0
1634788440000|2021-10-21 03:54:00|||||||||14
1634788450000|2021-10-21 03:54:10|47244.4|47224.4|47244.4|47224.4|47244.4|47224.4|47244.4|47224.4|8
1634788470000|2021-10-21 03:54:30|||||||||2
1634788480000|2021-10-21 03:54:40|47245.4|47225.4|47246.9|47226.9|47246.9|47226.9|47245.4|47225.4|4
1634788490000|2021-10-21 03:54:50|47245.4|47225.4|47241.9|47221.9|47245.4|47225.4|47241.9|47221.9|0
1634788500000|2021-10-21 03:55:00|47244.4|47224.4|47244.4|47224.4|47244.4|47224.4|47244.4|47224.4|3
1634788520000|2021-10-21 03:55:20|47241.9|47221.9|47244.4|47224.4|47244.4|47224.4|47241.9|47221.9|0
1634788530000|2021-10-21 03:55:30|47241.9|47221.9|47241.9|47221.9|47241.9|47221.9|47241.9|47221.9|0
1634788550000|2021-10-21 03:55:50|47243.3|47223.3|47241.9|47221.9|47244.4|47224.4|47241.9|47221.9|1
1634788570000|2021-10-21 03:56:10|||||||||5
1634788590000|2021-10-21 03:56:30|||||||||1
1634788600000|2021-10-21 03:56:40|47239.4|47219.4|47239.4|47219.4|47239.4|47219.4|47239.4|47219.4|10
1634788610000|2021-10-21 03:56:50|47236.9|47216.9|47236.9|47216.9|47236.9|47216.9|47236.9|47216.9|4
1634788630000|2021-10-21 03:57:10|||||||||1
1634788680000|2021-10-21 03:58:00|47235.4|47215.4|47227.9|47207.9|47235.4|47215.4|47227.9|47207.9|25
1634788700000|2021-10-21 03:58:20|47225.8|47205.8|47217.9|47197.9|47225.8|47205.8|47217.9|47197.9|0
1634788710000|2021-10-21 03:58:30|||||||||1
1634788730000|2021-10-21 03:58:50|47214|47194|47217.9|47197.9|47217.9|47197.9|47214|47194|3
1634788740000|2021-10-21 03:59:00|47216.9|47196.9|47212.9|47192.9|47216.9|47196.9|47212.9|47192.9|2
1634788750000|2021-10-21 03:59:10|47211.5|47191.5|47210.4|47190.4|47211.5|47191.5|47210.4|47190.4|2
1634788760000|2021-10-21 03:59:20|47209.4|47189.4|47207.9|47187.9|47209.4|47189.4|47205.4|47185.4|3
1634788770000|2021-10-21 03:59:30|47205.4|47185.4|47205.4|47185.4|47205.4|47185.4|47205.4|47185.4|2
1634788800000|2021-10-21 04:00:00|47204.4|47184.4|47205|47185|47205|47185|47202.9|47182.9|5
1634788810000|2021-10-21 04:00:10|47206.1|47186.1|47206.1|47186.1|47206.1|47186.1|47206.1|47186.1|2
1634788820000|2021-10-21 04:00:20|47212.5|47192.5|47215.4|47195.4|47215.4|47195.4|47212.5|47192.5|3
1634788830000|2021-10-21 04:00:30|47217.9|47197.9|47217.9|47197.9|47217.9|47197.9|47217.9|47197.9|1
1634788850000|2021-10-21 04:00:50|47219|47199|47227.9|47207.9|47227.9|47207.9|47219|47199|1
1634788860000|2021-10-21 04:01:00|47229|47209|47229|47209|47229|47209|47229|47209|0
1634788870000|2021-10-21 04:01:10|47230.4|47210.4|47230.4|47210.4|47230.4|47210.4|47230.4|47210.4|0
1634788880000|2021-10-21 04:01:20|47229|47209|47227.9|47207.9|47230.4|47210.4|47227.9|47207.9|0
1634788890000|2021-10-21 04:01:30|||||||||1
1634788900000|2021-10-21 04:01:40|47225.4|47205.4|47225.4|47205.4|47225.4|47205.4|47225.4|47205.4|1
1634788920000|2021-10-21 04:02:00|47226.9|47206.9|47225.4|47205.4|47227.9|47207.9|47225.4|47205.4|5
1634788950000|2021-10-21 04:02:30|47220.4|47200.4|47220.4|47200.4|47220.4|47200.4|47220.4|47200.4|0
1634788970000|2021-10-21 04:02:50|47219.3|47199.3|47219.3|47199.3|47219.3|47199.3|47219.3|47199.3|0
1634788980000|2021-10-21 04:03:00|47217.9|47197.9|47220.4|47200.4|47220.4|47200.4|47217.9|47197.9|1
1634789010000|2021-10-21 04:03:30|47219|47199|47217.9|47197.9|47220.4|47200.4|47217.9|47197.9|0
1634789030000|2021-10-21 04:03:50|47216.5|47196.5|47215.4|47195.4|47216.5|47196.5|47215.4|47195.4|1
1634789060000|2021-10-21 04:04:20|47214.3|47194.3|47212.9|47192.9|47214.3|47194.3|47212.9|47192.9|0
1634789090000|2021-10-21 04:04:50|47210.4|47190.4|47210.4|47190.4|47210.4|47190.4|47210.4|47190.4|0
1634789100000|2021-10-21 04:05:00|47207.9|47187.9|47205.4|47185.4|47207.9|47187.9|47205.4|47185.4|0
1634789110000|2021-10-21 04:05:10|||||||||1
1634789120000|2021-10-21 04:05:20|||||||||1
1634789130000|2021-10-21 04:05:30|47204.3|47184.3|47202.9|47182.9|47204.3|47184.3|47202.9|47182.9|0
1634789140000|2021-10-21 04:05:40|47204.3|47184.3|47202.9|47182.9|47204.3|47184.3|47202.9|47182.9|2
1634789160000|2021-10-21 04:06:00|47200.4|47180.4|47202.9|47182.9|47202.9|47182.9|47200.4|47180.4|4
1634789170000|2021-10-21 04:06:10|47205.4|47185.4|47202.9|47182.9|47205.4|47185.4|47202.9|47182.9|3
1634789200000|2021-10-21 04:06:40|47200.8|47180.8|47197.9|47177.9|47200.8|47180.8|47197.9|47177.9|0
1634789210000|2021-10-21 04:06:50|47195.4|47175.4|47180.4|47160.4|47195.4|47175.4|47180.4|47160.4|9
1634789220000|2021-10-21 04:07:00|47179.3|47159.3|47177.9|47157.9|47179.3|47159.3|47177.9|47157.9|1
1634789240000|2021-10-21 04:07:20|||||||||1
1634789250000|2021-10-21 04:07:30|||||||||3
1634789270000|2021-10-21 04:07:50|47176.4|47156.4|47175.4|47155.4|47176.4|47156.4|47175.4|47155.4|1
1634789290000|2021-10-21 04:08:10|47177.9|47157.9|47177.9|47157.9|47177.9|47157.9|47177.9|47157.9|0
1634789300000|2021-10-21 04:08:20|||||||||2
1634789310000|2021-10-21 04:08:30|47182.5|47162.5|47190.4|47170.4|47190.4|47170.4|47182.5|47162.5|13
1634789320000|2021-10-21 04:08:40|47185.4|47165.4|47190.4|47170.4|47190.4|47170.4|47185.4|47165.4|0
1634789330000|2021-10-21 04:08:50|47189.3|47169.3|47187.9|47167.9|47190.4|47170.4|47187.9|47167.9|0
1634789340000|2021-10-21 04:09:00|47185.4|47165.4|47185.4|47165.4|47185.4|47165.4|47185.4|47165.4|1
1634789360000|2021-10-21 04:09:20|47184.3|47164.3|47181.4|47161.4|47184.3|47164.3|47181.4|47161.4|3
1634789370000|2021-10-21 04:09:30|47180.4|47160.4|47180.4|47160.4|47180.4|47160.4|47180.4|47160.4|1
1634789380000|2021-10-21 04:09:40|47177.9|47157.9|47172.9|47152.9|47177.9|47157.9|47172.9|47152.9|1
1634789390000|2021-10-21 04:09:50|47173.9|47153.9|47175.4|47155.4|47175.4|47155.4|47173.9|47153.9|2
1634789400000|2021-10-21 04:10:00|47176.4|47156.4|47180.4|47160.4|47182.9|47162.9|47176.4|47156.4|2
1634789410000|2021-10-21 04:10:10|47179.3|47159.3|47173.9|47153.9|47179.3|47159.3|47173.9|47153.9|0
1634789450000|2021-10-21 04:10:50|47172.9|47152.9|47167.9|47147.9|47172.9|47152.9|47167.9|47147.9|3
1634789460000|2021-10-21 04:11:00|47168.9|47148.9|47180.4|47160.4|47180.4|47160.4|47168.9|47148.9|6
1634789470000|2021-10-21 04:11:10|47179.3|47159.3|47170.4|47150.4|47179.3|47159.3|47170.4|47150.4|0
1634789490000|2021-10-21 04:11:30|47169.3|47149.3|47165.4|47145.4|47169.3|47149.3|47165.4|47145.4|3
1634789510000|2021-10-21 04:11:50|47160.4|47140.4|47160.4|47140.4|47160.4|47140.4|47160.4|47140.4|1
1634789520000|2021-10-21 04:12:00|47162.9|47142.9|47160.4|47140.4|47162.9|47142.9|47160.4|47140.4|0
1634789530000|2021-10-21 04:12:10|||||||||3
1634789540000|2021-10-21 04:12:20|47155.4|47135.4|47137.9|47117.9|47155.4|47135.4|47137.9|47117.9|18
1634789550000|2021-10-21 04:12:30|||||||||1
1634789560000|2021-10-21 04:12:40|47138.9|47118.9|47142.9|47122.9|47142.9|47122.9|47138.9|47118.9|5
1634789570000|2021-10-21 04:12:50|47140.4|47120.4|47141.4|47121.4|47142.9|47122.9|47137.9|47117.9|2
1634789580000|2021-10-21 04:13:00|47142.9|47122.9|47140.4|47120.4|47142.9|47122.9|47140.4|47120.4|2
1634789590000|2021-10-21 04:13:10|47137.9|47117.9|47135.4|47115.4|47137.9|47117.9|47135.4|47115.4|0
1634789610000|2021-10-21 04:13:30|47136.4|47116.4|47140.4|47120.4|47140.4|47120.4|47136.4|47116.4|4
1634789620000|2021-10-21 04:13:40|47141.4|47121.4|47142.9|47122.9|47145.4|47125.4|47140.4|47120.4|0
1634789630000|2021-10-21 04:13:50|47145.4|47125.4|47145.4|47125.4|47145.4|47125.4|47145.4|47125.4|1
1634789640000|2021-10-21 04:14:00|47147.9|47127.9|47147.9|47127.9|47147.9|47127.9|47145.4|47125.4|5
1634789650000|2021-10-21 04:14:10|47150.4|47130.4|47150.4|47130.4|47150.4|47130.4|47150.4|47130.4|0
1634789670000|2021-10-21 04:14:30|47152.9|47132.9|47152.9|47132.9|47152.9|47132.9|47152.9|47132.9|0
1634789680000|2021-10-21 04:14:40|47151.4|47131.4|47150.4|47130.4|47151.4|47131.4|47150.4|47130.4|2
1634789690000|2021-10-21 04:14:50|47148.3|47128.3|47150.4|47130.4|47150.4|47130.4|47145.4|47125.4|1
1634789700000|2021-10-21 04:15:00|47147.9|47127.9|47150.4|47130.4|47150.4|47130.4|47147.9|47127.9|0
1634789710000|2021-10-21 04:15:10|47148.9|47128.9|47150.4|47130.4|47150.4|47130.4|47147.9|47127.9|1
1634789720000|2021-10-21 04:15:20|47145.4|47125.4|47145.4|47125.4|47145.4|47125.4|47145.4|47125.4|1
1634789730000|2021-10-21 04:15:30|47142.9|47122.9|47140.4|47120.4|47142.9|47122.9|47137.9|47117.9|0
1634789740000|2021-10-21 04:15:40|47137.9|47117.9|47135.4|47115.4|47137.9|47117.9|47135.4|47115.4|0
1634789750000|2021-10-21 04:15:50|47133.9|47113.9|47133.9|47113.9|47133.9|47113.9|47133.9|47113.9|3
1634789770000|2021-10-21 04:16:10|47135.4|47115.4|47135.4|47115.4|47135.4|47115.4|47135.4|47115.4|3
1634789780000|2021-10-21 04:16:20|||||||||1
1634789810000|2021-10-21 04:16:50|47134.3|47114.3|47134.3|47114.3|47134.3|47114.3|47134.3|47114.3|1
1634789830000|2021-10-21 04:17:10|47135.4|47115.4|47135.4|47115.4|47135.4|47115.4|47135.4|47115.4|0
1634789840000|2021-10-21 04:17:20|47135.3|47115.3|47135.3|47115.3|47135.3|47115.3|47135.3|47115.3|1
1634789870000|2021-10-21 04:17:50|47136.4|47116.4|47136.4|47116.4|47136.4|47116.4|47136.4|47116.4|1
1634789880000|2021-10-21 04:18:00|47137.8|47117.8|47140.3|47120.3|47140.3|47120.3|47137.8|47117.8|0
1634789890000|2021-10-21 04:18:10|47145.3|47125.3|47145.3|47125.3|47145.3|47125.3|47145.3|47125.3|3
1634789900000|2021-10-21 04:18:20|47147.8|47127.8|47147.8|47127.8|47147.8|47127.8|47147.8|47127.8|1
1634789910000|2021-10-21 04:18:30|47145.3|47125.3|47147.8|47127.8|47147.8|47127.8|47145.3|47125.3|4
1634789920000|2021-10-21 04:18:40|47150.3|47130.3|47144.3|47124.3|47150.3|47130.3|47144.3|47124.3|5
1634789930000|2021-10-21 04:18:50|47145.3|47125.3|47145.3|47125.3|47145.3|47125.3|47145.3|47125.3|1
1634789940000|2021-10-21 04:19:00|47146.8|47126.8|47150.3|47130.3|47150.3|47130.3|47146.8|47126.8|0
1634789960000|2021-10-21 04:19:20|47155.3|47135.3|47155.3|47135.3|47155.3|47135.3|47155.3|47135.3|4
1634789970000|2021-10-21 04:19:30|47157.8|47137.8|47175.3|47155.3|47176.4|47156.4|47157.8|47137.8|9
1634789990000|2021-10-21 04:19:50|||||||||1
1634790000000|2021-10-21 04:20:00|47176.4|47156.4|47176.4|47156.4|47176.4|47156.4|47176.4|47156.4|2
1634790020000|2021-10-21 04:20:20|47177.4|47157.4|47178.9|47158.9|47178.9|47158.9|47177.4|47157.4|1
1634790030000|2021-10-21 04:20:30|47179.9|47159.9|47182.4|47162.4|47182.4|47162.4|47179.9|47159.9|1
1634790040000|2021-10-21 04:20:40|47184.9|47164.9|47188.9|47168.9|47188.9|47168.9|47184.9|47164.9|0
1634790050000|2021-10-21 04:20:50|47186.4|47166.4|47185.3|47165.3|47186.8|47166.8|47185.3|47165.3|2
1634790060000|2021-10-21 04:21:00|47182.8|47162.8|47180.3|47160.3|47182.8|47162.8|47180.3|47160.3|2
1634790070000|2021-10-21 04:21:10|||||||||1
1634790080000|2021-10-21 04:21:20|47177.4|47157.4|47172.8|47152.8|47177.4|47157.4|47172.8|47152.8|4
1634790090000|2021-10-21 04:21:30|47168.9|47148.9|47167.8|47147.8|47168.9|47148.9|47167.8|47147.8|0
1634790100000|2021-10-21 04:21:40|47166.4|47146.4|47165.3|47145.3|47166.4|47146.4|47165.3|47145.3|1
1634790130000|2021-10-21 04:22:10|47162.8|47142.8|47162.8|47142.8|47162.8|47142.8|47162.8|47142.8|2
1634790160000|2021-10-21 04:22:40|47157.8|47137.8|47155.3|47135.3|47157.8|47137.8|47155.3|47135.3|2
1634790170000|2021-10-21 04:22:50|47157.8|47137.8|47157.8|47137.8|47157.8|47137.8|47157.8|47137.8|0
1634790200000|2021-10-21 04:23:20|47160.3|47140.3|47160.3|47140.3|47160.3|47140.3|47160.3|47140.3|0
1634790240000|2021-10-21 04:24:00|47162.8|47142.8|47160.3|47140.3|47165.3|47145.3|47160.3|47140.3|0
1634790250000|2021-10-21 04:24:10|47159.3|47139.3|47155.7|47135.7|47159.3|47139.3|47155.7|47135.7|2
1634790270000|2021-10-21 04:24:30|47155.3|47135.3|47155.3|47135.3|47155.3|47135.3|47155.3|47135.3|0
1634790280000|2021-10-21 04:24:40|47151.8|47131.8|47150.3|47130.3|47151.8|47131.8|47150.3|47130.3|0
1634790310000|2021-10-21 04:25:10|47155.3|47135.3|47155.3|47135.3|47155.3|47135.3|47155.3|47135.3|2
1634790340000|2021-10-21 04:25:40|47157.8|47137.8|47160.3|47140.3|47160.3|47140.3|47157.8|47137.8|0
1634790360000|2021-10-21 04:26:00|47157.8|47137.8|47154.3|47134.3|47157.8|47137.8|47151.8|47131.8|1
1634790370000|2021-10-21 04:26:10|47155.3|47135.3|47155.3|47135.3|47155.3|47135.3|47152.8|47132.8|0
1634790380000|2021-10-21 04:26:20|47152.8|47132.8|47150.3|47130.3|47152.8|47132.8|47150.3|47130.3|0
1634790430000|2021-10-21 04:27:10|||||||||1
1634790440000|2021-10-21 04:27:20|47152.8|47132.8|47150.3|47130.3|47152.8|47132.8|47150.3|47130.3|0
1634790480000|2021-10-21 04:28:00|47149.3|47129.3|47140.3|47120.3|47149.3|47129.3|47140.3|47120.3|4
1634790490000|2021-10-21 04:28:10|47137.4|47117.4|47135.3|47115.3|47137.4|47117.4|47135.3|47115.3|5
1634790540000|2021-10-21 04:29:00|47133.9|47113.9|47135.3|47115.3|47135.3|47115.3|47133.9|47113.9|3
1634790560000|2021-10-21 04:29:20|47133.9|47113.9|47133.9|47113.9|47133.9|47113.9|47133.9|47113.9|0
1634790570000|2021-10-21 04:29:30|47135.3|47115.3|47135.3|47115.3|47135.3|47115.3|47135.3|47115.3|0
1634790580000|2021-10-21 04:29:40|47136.8|47116.8|47141.8|47121.8|47141.8|47121.8|47136.8|47116.8|2
1634790600000|2021-10-21 04:30:00|47143.9|47123.9|47145.3|47125.3|47145.3|47125.3|47143.9|47123.9|1
1634790610000|2021-10-21 04:30:10|||||||||1
1634790650000|2021-10-21 04:30:50|47137.8|47117.8|47125.3|47105.3|47137.8|47117.8|47125.3|47105.3|7
1634790660000|2021-10-21 04:31:00|47130.3|47110.3|47130.3|47110.3|47130.3|47110.3|47130.3|47110.3|1
1634790670000|2021-10-21 04:31:10|47132.8|47112.8|47132.8|47112.8|47132.8|47112.8|47132.8|47112.8|2
1634790680000|2021-10-21 04:31:20|47133.9|47113.9|47133.9|47113.9|47133.9|47113.9|47132.8|47112.8|0
1634790690000|2021-10-21 04:31:30|47135.3|47115.3|47135.3|47115.3|47135.3|47115.3|47132.8|47112.8|0
1634790700000|2021-10-21 04:31:40|47132.8|47112.8|47135.3|47115.3|47137.8|47117.8|47132.8|47112.8|2
1634790710000|2021-10-21 04:31:50|47134.2|47114.2|47132.8|47112.8|47134.2|47114.2|47132.8|47112.8|0
1634790720000|2021-10-21 04:32:00|47131.7|47111.7|47125.3|47105.3|47131.7|47111.7|47125.3|47105.3|1
1634790730000|2021-10-21 04:32:10|47124.2|47104.2|47104.2|47084.2|47125.3|47105.3|47104.2|47084.2|10
1634790740000|2021-10-21 04:32:20|47108.9|47088.9|47108.9|47088.9|47108.9|47088.9|47108.9|47088.9|9
1634790750000|2021-10-21 04:32:30|47108.8|47088.8|47110.3|47090.3|47110.3|47090.3|47108.8|47088.8|0
1634790760000|2021-10-21 04:32:40|47107.8|47087.8|47108.8|47088.8|47110.3|47090.3|47107.8|47087.8|0
1634790770000|2021-10-21 04:32:50|47110.3|47090.3|47112.8|47092.8|47112.8|47092.8|47107.8|47087.8|3
1634790780000|2021-10-21 04:33:00|47111.3|47091.3|47110.3|47090.3|47112.8|47092.8|47109.2|47089.2|8
1634790790000|2021-10-21 04:33:10|47107.8|47087.8|47111.7|47091.7|47111.7|47091.7|47107.8|47087.8|3
1634790810000|2021-10-21 04:33:30|47110.3|47090.3|47107.8|47087.8|47110.3|47090.3|47107.8|47087.8|1
1634790820000|2021-10-21 04:33:40|47110.3|47090.3|47110.3|47090.3|47110.3|47090.3|47110.3|47090.3|0
1634790830000|2021-10-21 04:33:50|47115.3|47095.3|47117.8|47097.8|47118.8|47098.8|47115.3|47095.3|3
1634790860000|2021-10-21 04:34:20|47118.8|47098.8|47120.3|47100.3|47120.3|47100.3|47118.8|47098.8|0
1634790870000|2021-10-21 04:34:30|47126.7|47106.7|47126.7|47106.7|47126.7|47106.7|47126.7|47106.7|3
1634790890000|2021-10-21 04:34:50|47125.3|47105.3|47132.8|47112.8|47132.8|47112.8|47125.3|47105.3|6
1634790900000|2021-10-21 04:35:00|47135.3|47115.3|47132.8|47112.8|47135.3|47115.3|47132.8|47112.8|1
1634790930000|2021-10-21 04:35:30|47133.8|47113.8|47133.8|47113.8|47133.8|47113.8|47133.8|47113.8|0
1634790940000|2021-10-21 04:35:40|47135.3|47115.3|47135.3|47115.3|47135.3|47115.3|47135.3|47115.3|0
1634790950000|2021-10-21 04:35:50|||||||||1
1634790960000|2021-10-21 04:36:00|47130.3|47110.3|47132.8|47112.8|47132.8|47112.8|47130.3|47110.3|2
1634790970000|2021-10-21 04:36:10|47134.2|47114.2|47132.8|47112.8|47135.3|47115.3|47132.8|47112.8|3
1634790990000|2021-10-21 04:36:30|47133.8|47113.8|47142.8|47122.8|47142.8|47122.8|47133.8|47113.8|4
1634791000000|2021-10-21 04:36:40|47145.3|47125.3|47145.3|47125.3|47145.3|47125.3|47145.3|47125.3|1
1634791050000|2021-10-21 04:37:30|47144.2|47124.2|47144.2|47124.2|47144.2|47124.2|47144.2|47124.2|0
1634791060000|2021-10-21 04:37:40|47143.8|47123.8|47142.8|47122.8|47145.3|47125.3|47142.8|47122.8|5
1634791080000|2021-10-21 04:38:00|47139.2|47119.2|47139.2|47119.2|47139.2|47119.2|47139.2|47119.2|3
1634791100000|2021-10-21 04:38:20|47137.1|47117.1|47137.1|47117.1|47137.1|47117.1|47137.1|47117.1|0
1634791110000|2021-10-21 04:38:30|47134.2|47114.2|47134.2|47114.2|47134.2|47114.2|47134.2|47114.2|0
1634791120000|2021-10-21 04:38:40|47127.8|47107.8|47127.8|47107.8|47127.8|47107.8|47127.8|47107.8|0
1634791130000|2021-10-21 04:38:50|47130.3|47110.3|47125.3|47105.3|47130.3|47110.3|47125.3|47105.3|0
1634791140000|2021-10-21 04:39:00|47122.8|47102.8|47122.8|47102.8|47122.8|47102.8|47122.8|47102.8|0
1634791150000|2021-10-21 04:39:10|47120.3|47100.3|47117.8|47097.8|47120.3|47100.3|47117.8|47097.8|0
1634791160000|2021-10-21 04:39:20|47118.8|47098.8|47120.3|47100.3|47120.3|47100.3|47118.8|47098.8|0
1634791190000|2021-10-21 04:39:50|47117.4|47097.4|47114.2|47094.2|47117.4|47097.4|47113.2|47093.2|9
1634791200000|2021-10-21 04:40:00|||||||||3
1634791210000|2021-10-21 04:40:10|47115.7|47095.7|47117.8|47097.8|47117.8|47097.8|47115.7|47095.7|16
1634791220000|2021-10-21 04:40:20|47118.8|47098.8|47120.3|47100.3|47120.3|47100.3|47118.8|47098.8|1
1634791230000|2021-10-21 04:40:30|47117.8|47097.8|47117.8|47097.8|47117.8|47097.8|47117.8|47097.8|2
1634791250000|2021-10-21 04:40:50|47120.3|47100.3|47120.3|47100.3|47120.3|47100.3|47120.3|47100.3|2
1634791300000|2021-10-21 04:41:40|47119.2|47099.2|47115.3|47095.3|47119.2|47099.2|47115.3|47095.3|0
1634791310000|2021-10-21 04:41:50|47116.3|47096.3|47116.3|47096.3|47120.3|47100.3|47116.3|47096.3|1
1634791320000|2021-10-21 04:42:00|47117.8|47097.8|47119.2|47099.2|47119.2|47099.2|47117.8|47097.8|1
1634791330000|2021-10-21 04:42:10|||||||||1
1634791360000|2021-10-21 04:42:40|47120.3|47100.3|47122.8|47102.8|47122.8|47102.8|47120.3|47100.3|2
1634791370000|2021-10-21 04:42:50|47125.3|47105.3|47125.3|47105.3|47125.3|47105.3|47125.3|47105.3|3
1634791400000|2021-10-21 04:43:20|||||||||1
1634791410000|2021-10-21 04:43:30|47127.8|47107.8|47127.8|47107.8|47127.8|47107.8|47127.8|47107.8|0
1634791420000|2021-10-21 04:43:40|47136.7|47116.7|47145.3|47125.3|47145.3|47125.3|47136.7|47116.7|6
1634791430000|2021-10-21 04:43:50|||||||||2
1634791450000|2021-10-21 04:44:10|47146.7|47126.7|47146.7|47126.7|47150.3|47130.3|47146.7|47126.7|0
1634791460000|2021-10-21 04:44:20|47145.3|47125.3|47147.8|47127.8|47150.3|47130.3|47145.3|47125.3|0
1634791480000|2021-10-21 04:44:40|47145.3|47125.3|47145.3|47125.3|47145.3|47125.3|47145.3|47125.3|0
1634791490000|2021-10-21 04:44:50|47146.7|47126.7|47147.8|47127.8|47150.3|47130.3|47146.7|47126.7|0
1634791500000|2021-10-21 04:45:00|47145.3|47125.3|47145.3|47125.3|47145.3|47125.3|47145.3|47125.3|0
1634791510000|2021-10-21 04:45:10|47148.1|47128.1|47145.3|47125.3|47150.3|47130.3|47145.3|47125.3|1
1634791520000|2021-10-21 04:45:20|47145.2|47125.2|47146.7|47126.7|47146.7|47126.7|47145.2|47125.2|1
1634791530000|2021-10-21 04:45:30|47145.2|47125.2|47145.2|47125.2|47145.2|47125.2|47145.2|47125.2|0
1634791560000|2021-10-21 04:46:00|||||||||2
1634791570000|2021-10-21 04:46:10|47142.4|47122.4|47139.2|47119.2|47142.4|47122.4|47139.2|47119.2|4
1634791610000|2021-10-21 04:46:50|47136.7|47116.7|47115.2|47095.2|47136.7|47116.7|47115.2|47095.2|7
1634791620000|2021-10-21 04:47:00|47120.2|47100.2|47120.2|47100.2|47120.2|47100.2|47120.2|47100.2|2
1634791650000|2021-10-21 04:47:30|47126.3|47106.3|47126.3|47106.3|47126.3|47106.3|47126.3|47106.3|2
1634791700000|2021-10-21 04:48:20|47123.8|47103.8|47123.8|47103.8|47123.8|47103.8|47123.8|47103.8|2
1634791710000|2021-10-21 04:48:30|47121.3|47101.3|47121.3|47101.3|47121.3|47101.3|47121.3|47101.3|1
1634791720000|2021-10-21 04:48:40|47120.2|47100.2|47120.2|47100.2|47120.2|47100.2|47120.2|47100.2|1
1634791740000|2021-10-21 04:49:00|||||||||1
1634791750000|2021-10-21 04:49:10|47118.8|47098.8|47119.2|47099.2|47120.2|47100.2|47118.8|47098.8|8
1634791760000|2021-10-21 04:49:20|47116.7|47096.7|47116.7|47096.7|47116.7|47096.7|47116.7|47096.7|1
1634791780000|2021-10-21 04:49:40|47115.2|47095.2|47114.2|47094.2|47115.2|47095.2|47114.2|47094.2|1
1634791800000|2021-10-21 04:50:00|47112.7|47092.7|47113.8|47093.8|47113.8|47093.8|47112.7|47092.7|3
1634791810000|2021-10-21 04:50:10|47115.2|47095.2|47115.2|47095.2|47115.2|47095.2|47112.7|47092.7|1
1634791820000|2021-10-21 04:50:20|||||||||1
1634791850000|2021-10-21 04:50:50|||||||||1
1634791880000|2021-10-21 04:51:20|47117.7|47097.7|47117.7|47097.7|47117.7|47097.7|47117.7|47097.7|0
1634791890000|2021-10-21 04:51:30|47115.2|47095.2|47115.2|47095.2|47115.2|47095.2|47115.2|47095.2|1
1634791900000|2021-10-21 04:51:40|47116.7|47096.7|47115.2|47095.2|47116.7|47096.7|47115.2|47095.2|2
1634791930000|2021-10-21 04:52:10|47120.2|47100.2|47125.2|47105.2|47130.2|47110.2|47120.2|47100.2|6
1634791950000|2021-10-21 04:52:30|47127.7|47107.7|47127.7|47107.7|47127.7|47107.7|47127.7|47107.7|5
1634791960000|2021-10-21 04:52:40|47128.8|47108.8|47130.2|47110.2|47130.2|47110.2|47128.8|47108.8|0
1634791970000|2021-10-21 04:52:50|47131.7|47111.7|47132.7|47112.7|47132.7|47112.7|47131.7|47111.7|0
1634791980000|2021-10-21 04:53:00|47135.2|47115.2|47130.2|47110.2|47135.2|47115.2|47130.2|47110.2|1
1634792040000|2021-10-21 04:54:00|47129.2|47109.2|47129.2|47109.2|47129.2|47109.2|47129.2|47109.2|3
1634792060000|2021-10-21 04:54:20|47127.7|47107.7|47125.2|47105.2|47127.7|47107.7|47121.3|47101.3|1
1634792070000|2021-10-21 04:54:30|47122.7|47102.7|47122.7|47102.7|47122.7|47102.7|47122.7|47102.7|0
1634792090000|2021-10-21 04:54:50|||||||||1
1634792100000|2021-10-21 04:55:00|||||||||1
1634792120000|2021-10-21 04:55:20|||||||||1
1634792130000|2021-10-21 04:55:30|47120.2|47100.2|47120.2|47100.2|47120.2|47100.2|47120.2|47100.2|1
1634792140000|2021-10-21 04:55:40|47119.2|47099.2|47117.7|47097.7|47119.2|47099.2|47117.7|47097.7|1
1634792170000|2021-10-21 04:56:10|47122.7|47102.7|47122.7|47102.7|47122.7|47102.7|47122.7|47102.7|5
1634792180000|2021-10-21 04:56:20|47127.7|47107.7|47127.7|47107.7|47127.7|47107.7|47127.7|47107.7|0
1634792210000|2021-10-21 04:56:50|47130.6|47110.6|47135.2|47115.2|47135.2|47115.2|47130.6|47110.6|6
1634792220000|2021-10-21 04:57:00|47136.3|47116.3|47138.8|47118.8|47138.8|47118.8|47136.3|47116.3|1
1634792240000|2021-10-21 04:57:20|47140.2|47120.2|47135.2|47115.2|47140.2|47120.2|47135.2|47115.2|1
1634792260000|2021-10-21 04:57:40|47140.2|47120.2|47142.7|47122.7|47142.7|47122.7|47140.2|47120.2|1
1634792270000|2021-10-21 04:57:50|47141.3|47121.3|47141.3|47121.3|47141.3|47121.3|47141.3|47121.3|0
1634792280000|2021-10-21 04:58:00|47145.2|47125.2|47145.2|47125.2|47145.2|47125.2|47145.2|47125.2|0
1634792290000|2021-10-21 04:58:10|||||||||1
1634792300000|2021-10-21 04:58:20|47147.7|47127.7|47147.7|47127.7|47147.7|47127.7|47147.7|47127.7|2
1634792310000|2021-10-21 04:58:30|47149.1|47129.1|47146.6|47126.6|47150.2|47130.2|47145.2|47125.2|2
1634792320000|2021-10-21 04:58:40|47145.2|47125.2|47137.7|47117.7|47145.2|47125.2|47137.7|47117.7|4
1634792330000|2021-10-21 04:58:50|47138.8|47118.8|47140.2|47120.2|47140.2|47120.2|47138.8|47118.8|0
1634792340000|2021-10-21 04:59:00|47138.8|47118.8|47135.2|47115.2|47138.8|47118.8|47135.2|47115.2|2
1634792350000|2021-10-21 04:59:10|47134.1|47114.1|47134.1|47114.1|47134.1|47114.1|47134.1|47114.1|0
1634792400000|2021-10-21 05:00:00|47133.8|47113.8|47115.2|47095.2|47135.2|47115.2|47115.2|47095.2|13
1634792430000|2021-10-21 05:00:30|47110.2|47090.2|47105.2|47085.2|47110.2|47090.2|47105.2|47085.2|6
1634792440000|2021-10-21 05:00:40|47107.7|47087.7|47108.7|47088.7|47108.7|47088.7|47107.7|47087.7|5
1634792450000|2021-10-21 05:00:50|47109.8|47089.8|47111.2|47091.2|47111.2|47091.2|47109.8|47089.8|0
1634792460000|2021-10-21 05:01:00|47108.7|47088.7|47106.2|47086.2|47108.7|47088.7|47106.2|47086.2|3
1634792480000|2021-10-21 05:01:20|47103.7|47083.7|47101.2|47081.2|47103.7|47083.7|47101.2|47081.2|1
1634792490000|2021-10-21 05:01:30|47100.2|47080.2|47100.2|47080.2|47100.2|47080.2|47100.2|47080.2|1
1634792500000|2021-10-21 05:01:40|47101.2|47081.2|47098.7|47078.7|47101.2|47081.2|47098.7|47078.7|0
1634792520000|2021-10-21 05:02:00|47101.6|47081.6|47102.3|47082.3|47102.3|47082.3|47099.8|47079.8|8
1634792530000|2021-10-21 05:02:10|47101.2|47081.2|47099.8|47079.8|47102.3|47082.3|47098.7|47078.7|0
1634792540000|2021-10-21 05:02:20|47098.7|47078.7|47101.2|47081.2|47101.2|47081.2|47098.7|47078.7|0
1634792550000|2021-10-21 05:02:30|47098.7|47078.7|47098.7|47078.7|47098.7|47078.7|47098.7|47078.7|0
1634792560000|2021-10-21 05:02:40|47101.2|47081.2|47101.2|47081.2|47103.7|47083.7|47098.7|47078.7|1
1634792580000|2021-10-21 05:03:00|47098.7|47078.7|47101.2|47081.2|47103.7|47083.7|47098.7|47078.7|0
1634792590000|2021-10-21 05:03:10|47103.7|47083.7|47101.2|47081.2|47103.7|47083.7|47101.2|47081.2|0
1634792600000|2021-10-21 05:03:20|47102.7|47082.7|47103.7|47083.7|47103.7|47083.7|47102.7|47082.7|0
1634792610000|2021-10-21 05:03:30|47102.3|47082.3|47101.2|47081.2|47102.3|47082.3|47101.2|47081.2|0
1634792620000|2021-10-21 05:03:40|47102.3|47082.3|47103.7|47083.7|47103.7|47083.7|47102.3|47082.3|0
1634792630000|2021-10-21 05:03:50|47101.2|47081.2|47103.7|47083.7|47103.7|47083.7|47101.2|47081.2|0
1634792660000|2021-10-21 05:04:20|47106.2|47086.2|47109.4|47089.4|47109.4|47089.4|47106.2|47086.2|9
1634792670000|2021-10-21 05:04:30|47118.7|47098.7|47118.7|47098.7|47118.7|47098.7|47118.7|47098.7|0
1634792680000|2021-10-21 05:04:40|47122.3|47102.3|47122.3|47102.3|47122.3|47102.3|47119.8|47099.8|2
1634792690000|2021-10-21 05:04:50|47123.7|47103.7|47123.7|47103.7|47123.7|47103.7|47123.7|47103.7|0
1634792700000|2021-10-21 05:05:00|47124.8|47104.8|47136.2|47116.2|47136.2|47116.2|47124.8|47104.8|5
1634792710000|2021-10-21 05:05:10|47134.8|47114.8|47132.7|47112.7|47134.8|47114.8|47132.7|47112.7|2
1634792720000|2021-10-21 05:05:20|47133.7|47113.7|47131.2|47111.2|47133.7|47113.7|47128.7|47108.7|1
1634792730000|2021-10-21 05:05:30|47130.2|47110.2|47130.2|47110.2|47130.2|47110.2|47130.2|47110.2|10
1634792740000|2021-10-21 05:05:40|47128.7|47108.7|47126.2|47106.2|47128.7|47108.7|47126.2|47106.2|0
1634792750000|2021-10-21 05:05:50|47123.7|47103.7|47126.2|47106.2|47126.2|47106.2|47123.7|47103.7|0
1634792760000|2021-10-21 05:06:00|47123.7|47103.7|47123.7|47103.7|47123.7|47103.7|47123.7|47103.7|0
1634792770000|2021-10-21 05:06:10|47125.2|47105.2|47128.7|47108.7|47128.7|47108.7|47125.2|47105.2|0
1634792780000|2021-10-21 05:06:20|47129.8|47109.8|47134.8|47114.8|47134.8|47114.8|47129.8|47109.8|2
1634792790000|2021-10-21 05:06:30|47132.3|47112.3|47132.3|47112.3|47132.3|47112.3|47132.3|47112.3|1
1634792800000|2021-10-21 05:06:40|47134.4|47114.4|47192.3|47172.3|47192.3|47172.3|47134.4|47114.4|31
1634792810000|2021-10-21 05:06:50|47191.2|47171.2|47193.7|47173.7|47194.8|47174.8|47191.2|47171.2|7
1634792820000|2021-10-21 05:07:00|47191.6|47171.6|47163.7|47143.7|47191.6|47171.6|47163.1|47143.1|9
1634792830000|2021-10-21 05:07:10|47164.8|47144.8|47168.7|47148.7|47168.7|47148.7|47164.8|47144.8|1
1634792840000|2021-10-21 05:07:20|47169.8|47149.8|47171.2|47151.2|47171.2|47151.2|47169.8|47149.8|1
1634792860000|2021-10-21 05:07:40|47172.3|47152.3|47171.2|47151.2|47172.3|47152.3|47171.2|47151.2|1
1634792870000|2021-10-21 05:07:50|47168.7|47148.7|47166.2|47146.2|47168.7|47148.7|47166.2|47146.2|4
1634792880000|2021-10-21 05:08:00|47167.3|47147.3|47163.7|47143.7|47167.3|47147.3|47163.7|47143.7|3
1634792890000|2021-10-21 05:08:10|||||||||4
1634792900000|2021-10-21 05:08:20|||||||||1
1634792930000|2021-10-21 05:08:50|47164.8|47144.8|47168.7|47148.7|47168.7|47148.7|47164.8|47144.8|1
1634792940000|2021-10-21 05:09:00|47167.3|47147.3|47174.8|47154.8|47174.8|47154.8|47163.7|47143.7|17
1634792960000|2021-10-21 05:09:20|47173.7|47153.7|47173.7|47153.7|47173.7|47153.7|47173.7|47153.7|2
1634792980000|2021-10-21 05:09:40|47171.2|47151.2|47166.2|47146.2|47171.2|47151.2|47162.7|47142.7|7
1634793000000|2021-10-21 05:10:00|47164.8|47144.8|47165.2|47145.2|47165.2|47145.2|47163.7|47143.7|2
1634793010000|2021-10-21 05:10:10|47163.7|47143.7|47168.7|47148.7|47168.7|47148.7|47163.7|47143.7|0
1634793030000|2021-10-21 05:10:30|47166.2|47146.2|47166.2|47146.2|47166.2|47146.2|47166.2|47146.2|0
1634793040000|2021-10-21 05:10:40|47165.2|47145.2|47168.7|47148.7|47168.7|47148.7|47165.2|47145.2|1
1634793050000|2021-10-21 05:10:50|47158.7|47138.7|47158.7|47138.7|47158.7|47138.7|47158.7|47138.7|2
1634793060000|2021-10-21 05:11:00|47154.8|47134.8|47153.7|47133.7|47154.8|47134.8|47153.7|47133.7|0
1634793070000|2021-10-21 05:11:10|47152.7|47132.7|47151.2|47131.2|47152.7|47132.7|47151.2|47131.2|1
1634793080000|2021-10-21 05:11:20|47153.7|47133.7|47153.7|47133.7|47153.7|47133.7|47153.7|47133.7|0
1634793090000|2021-10-21 05:11:30|47155.2|47135.2|47156.2|47136.2|47156.2|47136.2|47155.2|47135.2|0
1634793100000|2021-10-21 05:11:40|47153.7|47133.7|47153.7|47133.7|47153.7|47133.7|47153.7|47133.7|0
1634793110000|2021-10-21 05:11:50|47158.7|47138.7|47158.7|47138.7|47158.7|47138.7|47158.7|47138.7|2
1634793120000|2021-10-21 05:12:00|47157.7|47137.7|47153.7|47133.7|47157.7|47137.7|47153.7|47133.7|1
1634793130000|2021-10-21 05:12:10|47151.2|47131.2|47151.2|47131.2|47151.2|47131.2|47151.2|47131.2|0
1634793140000|2021-10-21 05:12:20|47152.7|47132.7|47153.7|47133.7|47153.7|47133.7|47151.2|47131.2|1
1634793150000|2021-10-21 05:12:30|47156.2|47136.2|47156.2|47136.2|47156.2|47136.2|47156.2|47136.2|0
1634793180000|2021-10-21 05:13:00|47153.7|47133.7|47151.2|47131.2|47153.7|47133.7|47151.2|47131.2|3
1634793200000|2021-10-21 05:13:20|47153.7|47133.7|47153.7|47133.7|47153.7|47133.7|47153.7|47133.7|0
1634793240000|2021-10-21 05:14:00|||||||||4
1634793250000|2021-10-21 05:14:10|47152.6|47132.6|47152.6|47132.6|47152.6|47132.6|47152.6|47132.6|2
1634793260000|2021-10-21 05:14:20|47147.6|47127.6|47147.6|47127.6|47147.6|47127.6|47147.6|47127.6|0
1634793290000|2021-10-21 05:14:50|47143.7|47123.7|47138.7|47118.7|47143.7|47123.7|47138.7|47118.7|1
1634793300000|2021-10-21 05:15:00|47137.6|47117.6|47119.7|47099.7|47137.6|47117.6|47119.7|47099.7|4
1634793310000|2021-10-21 05:15:10|47118.7|47098.7|47113.7|47093.7|47118.7|47098.7|47113.7|47093.7|3
1634793320000|2021-10-21 05:15:20|47112.2|47092.2|47083.7|47063.7|47112.2|47092.2|47083.7|47063.7|15
1634793330000|2021-10-21 05:15:30|47082.6|47062.6|47010.5|46990.5|47082.6|47062.6|47009.1|46989.1|35
1634793340000|2021-10-21 05:15:40|47008.4|46988.4|46992|46972|47010.5|46990.5|46990.9|46970.9|11
1634793350000|2021-10-21 05:15:50|46990.5|46970.5|47000.5|46980.5|47000.5|46980.5|46988.4|46968.4|15
1634793360000|2021-10-21 05:16:00|46999.5|46979.5|47015.5|46995.5|47015.5|46995.5|46999.5|46979.5|7
1634793370000|2021-10-21 05:16:10|47013|46993|47009.1|46989.1|47013|46993|47008|46988|6
1634793380000|2021-10-21 05:16:20|47010.1|46990.1|47013|46993|47013|46993|47010.1|46990.1|3
1634793390000|2021-10-21 05:16:30|47010.5|46990.5|47012|46992|47012|46992|47010.5|46990.5|1
1634793400000|2021-10-21 05:16:40|47015.5|46995.5|47023|47003|47023|47003|47015.5|46995.5|2
1634793410000|2021-10-21 05:16:50|47025.5|47005.5|47023|47003|47025.5|47005.5|47023|47003|3
1634793420000|2021-10-21 05:17:00|47018|46998|47015.5|46995.5|47018|46998|47015.5|46995.5|5
1634793430000|2021-10-21 05:17:10|47013|46993|47010.1|46990.1|47013|46993|47010.1|46990.1|2
1634793450000|2021-10-21 05:17:30|47009.1|46989.1|47009.1|46989.1|47009.1|46989.1|47009.1|46989.1|3
1634793460000|2021-10-21 05:17:40|47007.6|46987.6|47006.2|46986.2|47008.7|46988.7|47006.2|46986.2|9
1634793470000|2021-10-21 05:17:50|47007.6|46987.6|47013.7|46993.7|47013.7|46993.7|47006.6|46986.6|9
1634793480000|2021-10-21 05:18:00|47017.6|46997.6|47018.7|46998.7|47018.7|46998.7|47016.2|46996.2|0
1634793500000|2021-10-21 05:18:20|47017.6|46997.6|47015.1|46995.1|47018.7|46998.7|47015.1|46995.1|0
1634793540000|2021-10-21 05:19:00|47006.6|46986.6|47005.1|46985.1|47006.6|46986.6|47005.1|46985.1|1
1634793550000|2021-10-21 05:19:10|47004.1|46984.1|47002.6|46982.6|47004.1|46984.1|47002.6|46982.6|0
1634793560000|2021-10-21 05:19:20|47004.1|46984.1|47005.1|46985.1|47005.1|46985.1|47004.1|46984.1|1
1634793570000|2021-10-21 05:19:30|47007.6|46987.6|47007.6|46987.6|47007.6|46987.6|47007.6|46987.6|0
1634793580000|2021-10-21 05:19:40|47010.1|46990.1|47010.1|46990.1|47010.1|46990.1|47010.1|46990.1|1
1634793590000|2021-10-21 05:19:50|47011.2|46991.2|47006.6|46986.6|47011.2|46991.2|47006.6|46986.6|4
1634793600000|2021-10-21 05:20:00|47005.1|46985.1|46980.1|46960.1|47005.1|46985.1|46980.1|46960.1|7
1634793610000|2021-10-21 05:20:10|46975.1|46955.1|46965.1|46945.1|46975.1|46955.1|46965.1|46945.1|9
1634793620000|2021-10-21 05:20:20|46963.7|46943.7|46950.8|46930.8|46965.1|46945.1|46949.3|46929.3|32
1634793630000|2021-10-21 05:20:30|46948.7|46928.7|46950.1|46930.1|46952.6|46932.6|46948.7|46928.7|5
1634793640000|2021-10-21 05:20:40|46948.7|46928.7|46947.6|46927.6|46948.7|46928.7|46947.6|46927.6|1
1634793650000|2021-10-21 05:20:50|46945.1|46925.1|46945.1|46925.1|46945.1|46925.1|46945.1|46925.1|6
1634793660000|2021-10-21 05:21:00|||||||||7
1634793670000|2021-10-21 05:21:10|46947.6|46927.6|46955.1|46935.1|46957.6|46937.6|46947.6|46927.6|9
1634793680000|2021-10-21 05:21:20|46950.1|46930.1|46950.1|46930.1|46950.1|46930.1|46950.1|46930.1|4
1634793690000|2021-10-21 05:21:30|||||||||1
1634793700000|2021-10-21 05:21:40|46948|46928|46945.1|46925.1|46948|46928|46945.1|46925.1|4
1634793710000|2021-10-21 05:21:50|46941.2|46921.2|46937.6|46917.6|46942.6|46922.6|46937.6|46917.6|12
1634793720000|2021-10-21 05:22:00|46935.1|46915.1|46915.5|46895.5|46935.1|46915.1|46913.7|46893.7|26
1634793730000|2021-10-21 05:22:10|46914.1|46894.1|46914.1|46894.1|46914.1|46894.1|46914.1|46894.1|2
1634793740000|2021-10-21 05:22:20|46915.1|46895.1|46915.1|46895.1|46915.1|46895.1|46912.6|46892.6|2
1634793750000|2021-10-21 05:22:30|46917.6|46897.6|46917.6|46897.6|46917.6|46897.6|46917.6|46897.6|3
1634793760000|2021-10-21 05:22:40|46920.1|46900.1|46930.1|46910.1|46930.1|46910.1|46920.1|46900.1|7
1634793770000|2021-10-21 05:22:50|46932.6|46912.6|46926.2|46906.2|46935.1|46915.1|46926.2|46906.2|9
1634793790000|2021-10-21 05:23:10|46927.6|46907.6|46927.6|46907.6|46927.6|46907.6|46927.6|46907.6|4
1634793810000|2021-10-21 05:23:30|46928.7|46908.7|46930.1|46910.1|46930.1|46910.1|46928.7|46908.7|1
1634793820000|2021-10-21 05:23:40|46931.6|46911.6|46935.1|46915.1|46935.1|46915.1|46931.6|46911.6|2
1634793830000|2021-10-21 05:23:50|46940.1|46920.1|46940.1|46920.1|46940.1|46920.1|46940.1|46920.1|0
1634793840000|2021-10-21 05:24:00|46939.1|46919.1|46940.1|46920.1|46940.1|46920.1|46935.1|46915.1|4
1634793850000|2021-10-21 05:24:10|46939.1|46919.1|46940.1|46920.1|46940.1|46920.1|46935.1|46915.1|2
1634793860000|2021-10-21 05:24:20|46945.1|46925.1|46947.6|46927.6|46947.6|46927.6|46945.1|46925.1|9
1634793880000|2021-10-21 05:24:40|46946.2|46926.2|46942.6|46922.6|46946.2|46926.2|46942.6|46922.6|2
1634793890000|2021-10-21 05:24:50|46941.6|46921.6|46920.1|46900.1|46941.6|46921.6|46920.1|46900.1|1
1634793900000|2021-10-21 05:25:00|||||||||3
1634793910000|2021-10-21 05:25:10|46915.1|46895.1|46915.1|46895.1|46915.1|46895.1|46915.1|46895.1|6
1634793920000|2021-10-21 05:25:20|46917.6|46897.6|46917.6|46897.6|46917.6|46897.6|46917.6|46897.6|1
1634793930000|2021-10-21 05:25:30|||||||||2
1634793940000|2021-10-21 05:25:40|||||||||7
1634793950000|2021-10-21 05:25:50|46915.1|46895.1|46910.1|46890.1|46915.1|46895.1|46907.6|46887.6|14
1634793960000|2021-10-21 05:26:00|46911.2|46891.2|46912.6|46892.6|46912.6|46892.6|46911.2|46891.2|7
1634793970000|2021-10-21 05:26:10|46911.2|46891.2|46907.6|46887.6|46912.6|46892.6|46907.6|46887.6|7
1634793980000|2021-10-21 05:26:20|46902.6|46882.6|46898.7|46878.7|46902.6|46882.6|46898.7|46878.7|6
1634793990000|2021-10-21 05:26:30|46897.2|46877.2|46892.6|46872.6|46897.2|46877.2|46892.6|46872.6|10
1634794000000|2021-10-21 05:26:40|46893.7|46873.7|46895.1|46875.1|46895.1|46875.1|46893.7|46873.7|2
1634794010000|2021-10-21 05:26:50|46896.5|46876.5|46902.6|46882.6|46902.6|46882.6|46896.5|46876.5|3
1634794020000|2021-10-21 05:27:00|46904.7|46884.7|46910.1|46890.1|46910.1|46890.1|46904.7|46884.7|2
1634794030000|2021-10-21 05:27:10|46905.1|46885.1|46902.6|46882.6|46905.1|46885.1|46902.6|46882.6|6
1634794040000|2021-10-21 05:27:20|46903.7|46883.7|46907.6|46887.6|46907.6|46887.6|46903.7|46883.7|3
1634794050000|2021-10-21 05:27:30|46905.1|46885.1|46910.1|46890.1|46910.1|46890.1|46905.1|46885.1|1
1634794060000|2021-10-21 05:27:40|46909|46889|46907.6|46887.6|46910.1|46890.1|46907.6|46887.6|3
1634794070000|2021-10-21 05:27:50|46905.1|46885.1|46900.1|46880.1|46905.1|46885.1|46899|46879|5
1634794080000|2021-10-21 05:28:00|46898|46878|46892.6|46872.6|46900.1|46880.1|46892.6|46872.6|16
1634794090000|2021-10-21 05:28:10|46893.6|46873.6|46897.6|46877.6|46897.6|46877.6|46893.6|46873.6|1
1634794100000|2021-10-21 05:28:20|46898.6|46878.6|46910.1|46890.1|46910.1|46890.1|46898.6|46878.6|2
1634794110000|2021-10-21 05:28:30|46912.6|46892.6|46905.1|46885.1|46915.1|46895.1|46904|46884|15
1634794130000|2021-10-21 05:28:50|46910.1|46890.1|46918.6|46898.6|46918.6|46898.6|46910.1|46890.1|3
1634794140000|2021-10-21 05:29:00|46917.2|46897.2|46920.1|46900.1|46920.1|46900.1|46916.1|46896.1|2
1634794170000|2021-10-21 05:29:30|46921.1|46901.1|46930.1|46910.1|46930.1|46910.1|46921.1|46901.1|12
1634794180000|2021-10-21 05:29:40|46929|46909|46930.1|46910.1|46930.1|46910.1|46927.6|46907.6|4
1634794200000|2021-10-21 05:30:00|46928|46908|46870.1|46850.1|46928|46908|46847.6|46827.6|47
1634794210000|2021-10-21 05:30:10|46869|46849|46826.5|46806.5|46869|46849|46785.1|46765.1|92
1634794220000|2021-10-21 05:30:20|46828|46808|46823|46803|46830.5|46810.5|46819.4|46799.4|25
1634794230000|2021-10-21 05:30:30|46821.5|46801.5|46846.9|46826.9|46853|46833|46820.5|46800.5|37
1634794240000|2021-10-21 05:30:40|46845.5|46825.5|46846.9|46826.9|46846.9|46826.9|46821.5|46801.5|22
1634794250000|2021-10-21 05:30:50|46848|46828|46818|46798|46854|46834|46818|46798|33
1634794260000|2021-10-21 05:31:00|46819|46799|46833.4|46813.4|46843|46823|46819|46799|20
1634794270000|2021-10-21 05:31:10|46831.9|46811.9|46815.5|46795.5|46843|46823|46815.5|46795.5|20
1634794280000|2021-10-21 05:31:20|46813|46793|46815.1|46795.1|46815.1|46795.1|46811.5|46791.5|5
1634794290000|2021-10-21 05:31:30|46816.5|46796.5|46826.9|46806.9|46828|46808|46816.5|46796.5|8
1634794300000|2021-10-21 05:31:40|46825.9|46805.9|46808|46788|46825.9|46805.9|46808|46788|10
1634794310000|2021-10-21 05:31:50|46809.4|46789.4|46778|46758|46813|46793|46778|46758|20
1634794320000|2021-10-21 05:32:00|46776.9|46756.9|46805.5|46785.5|46805.5|46785.5|46769.4|46749.4|31
1634794330000|2021-10-21 05:32:10|46806.5|46786.5|46808|46788|46811.5|46791.5|46803|46783|21
1634794340000|2021-10-21 05:32:20|46805.5|46785.5|46775.5|46755.5|46805.5|46785.5|46775.5|46755.5|19
1634794350000|2021-10-21 05:32:30|46774.4|46754.4|46808|46788|46808|46788|46774.4|46754.4|39
1634794360000|2021-10-21 05:32:40|46809.4|46789.4|46793|46773|46809.4|46789.4|46793|46773|6
1634794370000|2021-10-21 05:32:50|46786.9|46766.9|46779.4|46759.4|46790.1|46770.1|46779.4|46759.4|15
1634794380000|2021-10-21 05:33:00|46778|46758|46808|46788|46808|46788|46778|46758|17
1634794390000|2021-10-21 05:33:10|46810.5|46790.5|46813|46793|46813|46793|46810.5|46790.5|2
1634794400000|2021-10-21 05:33:20|46818.6|46798.6|46798|46778|46823|46803|46798|46778|15
1634794410000|2021-10-21 05:33:30|46795.5|46775.5|46791.9|46771.9|46795.5|46775.5|46791.9|46771.9|3
1634794420000|2021-10-21 05:33:40|46793|46773|46785.5|46765.5|46795.5|46775.5|46778|46758|31
1634794430000|2021-10-21 05:33:50|46783|46763|46788|46768|46788|46768|46779.4|46759.4|5
1634794440000|2021-10-21 05:34:00|46781.9|46761.9|46783|46763|46788|46768|46780.9|46760.9|12
1634794450000|2021-10-21 05:34:10|46781.9|46761.9|46773|46753|46781.9|46761.9|46773|46753|13
1634794460000|2021-10-21 05:34:20|46764.4|46744.4|46748|46728|46764.4|46744.4|46748|46728|29
1634794470000|2021-10-21 05:34:30|46738|46718|46740.1|46720.1|46740.1|46720.1|46738|46718|13
1634794480000|2021-10-21 05:34:40|46742.2|46722.2|46745.1|46725.1|46755.1|46735.1|46742.2|46722.2|17
1634794490000|2021-10-21 05:34:50|46740.1|46720.1|46740.1|46720.1|46740.1|46720.1|46739|46719|4
1634794500000|2021-10-21 05:35:00|46743|46723|46720.1|46700.1|46743|46723|46720.1|46700.1|30
1634794510000|2021-10-21 05:35:10|46718.6|46698.6|46706.5|46686.5|46718.6|46698.6|46706.5|46686.5|17
1634794520000|2021-10-21 05:35:20|46705.1|46685.1|46663|46643|46708.6|46688.6|46663|46643|39
1634794530000|2021-10-21 05:35:30|46661.5|46641.5|46639.4|46619.4|46665.5|46645.5|46636.9|46616.9|22
1634794540000|2021-10-21 05:35:40|46640.9|46620.9|46663|46643|46665.5|46645.5|46640.9|46620.9|37
1634794550000|2021-10-21 05:35:50|46665.1|46645.1|46673|46653|46685.1|46665.1|46665.1|46645.1|24
1634794560000|2021-10-21 05:36:00|46671.5|46651.5|46658|46638|46671.5|46651.5|46653|46633|19
1634794570000|2021-10-21 05:36:10|46660.5|46640.5|46678|46658|46678|46658|46660.5|46640.5|7
1634794580000|2021-10-21 05:36:20|46679.4|46659.4|46683|46663|46684|46664|46678|46658|13
1634794590000|2021-10-21 05:36:30|46685.5|46665.5|46690.5|46670.5|46690.5|46670.5|46685.5|46665.5|11
1634794600000|2021-10-21 05:36:40|46689|46669|46666.9|46646.9|46689|46669|46666.9|46646.9|17
1634794610000|2021-10-21 05:36:50|46663|46643|46616.9|46596.9|46663|46643|46616.9|46596.9|28
1634794620000|2021-10-21 05:37:00|46618.4|46598.4|46605.9|46585.9|46620.5|46600.5|46605.9|46585.9|22
1634794630000|2021-10-21 05:37:10|46609.4|46589.4|46605.5|46585.5|46613.4|46593.4|46578|46558|50
1634794640000|2021-10-21 05:37:20|46613|46593|46633|46613|46633|46613|46613|46593|31
1634794650000|2021-10-21 05:37:30|46631.9|46611.9|46643|46623|46643|46623|46631.9|46611.9|16
1634794660000|2021-10-21 05:37:40|46635.5|46615.5|46634.8|46614.8|46639.4|46619.4|46634|46614|15
1634794670000|2021-10-21 05:37:50|46634.4|46614.4|46634.4|46614.4|46634.4|46614.4|46621.9|46601.9|7
1634794680000|2021-10-21 05:38:00|46633|46613|46645.5|46625.5|46648|46628|46631.9|46611.9|11
1634794690000|2021-10-21 05:38:10|46649.4|46629.4|46676.9|46656.9|46681.9|46661.9|46649.4|46629.4|30
1634794700000|2021-10-21 05:38:20|46678|46658|46689.4|46669.4|46694.4|46674.4|46676.9|46656.9|19
1634794710000|2021-10-21 05:38:30|46691.5|46671.5|46696.9|46676.9|46696.9|46676.9|46679.4|46659.4|17
1634794720000|2021-10-21 05:38:40|46695.5|46675.5|46694.4|46674.4|46696.9|46676.9|46689.4|46669.4|18
1634794730000|2021-10-21 05:38:50|46695.5|46675.5|46701.5|46681.5|46701.5|46681.5|46695.5|46675.5|14
1634794740000|2021-10-21 05:39:00|46699.4|46679.4|46690.5|46670.5|46699.4|46679.4|46690.5|46670.5|11
1634794750000|2021-10-21 05:39:10|46688|46668|46670.5|46650.5|46690.5|46670.5|46670.5|46650.5|8
1634794760000|2021-10-21 05:39:20|46665.5|46645.5|46658|46638|46665.5|46645.5|46650.5|46630.5|6
1634794770000|2021-10-21 05:39:30|46659|46639|46682.9|46662.9|46682.9|46662.9|46659|46639|8
1634794780000|2021-10-21 05:39:40|46687.9|46667.9|46692.9|46672.9|46692.9|46672.9|46687.9|46667.9|5
1634794790000|2021-10-21 05:39:50|46686.9|46666.9|46684.4|46664.4|46686.9|46666.9|46684.4|46664.4|12
1634794800000|2021-10-21 05:40:00|46682.9|46662.9|46692.9|46672.9|46692.9|46672.9|46682.9|46662.9|2
1634794820000|2021-10-21 05:40:20|46689.4|46669.4|46671.9|46651.9|46689.4|46669.4|46671.9|46651.9|6
1634794830000|2021-10-21 05:40:30|46670.4|46650.4|46635.4|46615.4|46670.4|46650.4|46635.4|46615.4|21
1634794840000|2021-10-21 05:40:40|46634.4|46614.4|46610.4|46590.4|46634.4|46614.4|46610.4|46590.4|21
1634794850000|2021-10-21 05:40:50|46607.9|46587.9|46625.4|46605.4|46625.4|46605.4|46604.4|46584.4|13
1634794860000|2021-10-21 05:41:00|46624|46604|46660.4|46640.4|46660.4|46640.4|46624|46604|15
1634794870000|2021-10-21 05:41:10|46662.9|46642.9|46655.4|46635.4|46662.9|46642.9|46655.4|46635.4|7
1634794880000|2021-10-21 05:41:20|46654.4|46634.4|46635.4|46615.4|46654.4|46634.4|46635.4|46615.4|7
1634794890000|2021-10-21 05:41:30|46634|46614|46635.8|46615.8|46637.9|46617.9|46630.4|46610.4|7
1634794900000|2021-10-21 05:41:40|46632.9|46612.9|46617.9|46597.9|46632.9|46612.9|46617.9|46597.9|6
1634794910000|2021-10-21 05:41:50|46619|46599|46627.9|46607.9|46632.9|46612.9|46619|46599|9
1634794920000|2021-10-21 05:42:00|46622.9|46602.9|46627.9|46607.9|46627.9|46607.9|46622.9|46602.9|4
1634794930000|2021-10-21 05:42:10|46625|46605|46627.9|46607.9|46627.9|46607.9|46622.9|46602.9|3
1634794940000|2021-10-21 05:42:20|46626.9|46606.9|46627.9|46607.9|46627.9|46607.9|46619.4|46599.4|5
1634794950000|2021-10-21 05:42:30|46630|46610|46649|46629|46649|46629|46630|46610|14
1634794960000|2021-10-21 05:42:40|46647.9|46627.9|46651.9|46631.9|46655.4|46635.4|46647.9|46627.9|15
1634794970000|2021-10-21 05:42:50|46647.9|46627.9|46640.4|46620.4|46649.4|46629.4|46640.4|46620.4|12
1634794980000|2021-10-21 05:43:00|46637.9|46617.9|46632.9|46612.9|46637.9|46617.9|46631.9|46611.9|11
1634794990000|2021-10-21 05:43:10|46634|46614|46656.9|46636.9|46656.9|46636.9|46634|46614|9
1634795000000|2021-10-21 05:43:20|46657.9|46637.9|46655.4|46635.4|46657.9|46637.9|46655.4|46635.4|14
1634795010000|2021-10-21 05:43:30|46651.1|46631.1|46646.5|46626.5|46651.1|46631.1|46646.5|46626.5|3
1634795020000|2021-10-21 05:43:40|46644.4|46624.4|46647.9|46627.9|46647.9|46627.9|46642.9|46622.9|2
1634795030000|2021-10-21 05:43:50|46650.4|46630.4|46647.9|46627.9|46650.4|46630.4|46647.9|46627.9|11
1634795040000|2021-10-21 05:44:00|46644|46624|46597.9|46577.9|46644|46624|46595.8|46575.8|46
1634795050000|2021-10-21 05:44:10|46595.4|46575.4|46600.4|46580.4|46601.5|46581.5|46586.9|46566.9|17
1634795060000|2021-10-21 05:44:20|46599.4|46579.4|46617.9|46597.9|46622.9|46602.9|46597.9|46577.9|15
1634795070000|2021-10-21 05:44:30|46615.4|46595.4|46617.9|46597.9|46617.9|46597.9|46612.9|46592.9|3
1634795080000|2021-10-21 05:44:40|46615.4|46595.4|46622.9|46602.9|46622.9|46602.9|46615.4|46595.4|9
1634795090000|2021-10-21 05:44:50|46621.9|46601.9|46605.4|46585.4|46621.9|46601.9|46600.8|46580.8|23
1634795100000|2021-10-21 05:45:00|46604.4|46584.4|46622.9|46602.9|46622.9|46602.9|46601.5|46581.5|16
1634795110000|2021-10-21 05:45:10|46624|46604|46655.4|46635.4|46656.5|46636.5|46624|46604|17
1634795120000|2021-10-21 05:45:20|46652.9|46632.9|46646.5|46626.5|46652.9|46632.9|46645.4|46625.4|8
1634795130000|2021-10-21 05:45:30|46645.4|46625.4|46654|46634|46654|46634|46645.4|46625.4|6
1634795140000|2021-10-21 05:45:40|46655.4|46635.4|46656.5|46636.5|46656.5|46636.5|46655.4|46635.4|3
1634795150000|2021-10-21 05:45:50|46657.9|46637.9|46662.9|46642.9|46662.9|46642.9|46657.9|46637.9|3
1634795160000|2021-10-21 05:46:00|46666.5|46646.5|46675|46655|46675.7|46655.7|46666.5|46646.5|33
1634795170000|2021-10-21 05:46:10|46676.5|46656.5|46667.9|46647.9|46680|46660|46652.5|46632.5|60
1634795180000|2021-10-21 05:46:20|46665.4|46645.4|46651.5|46631.5|46667.9|46647.9|46651.5|46631.5|8
1634795190000|2021-10-21 05:46:30|46647.9|46627.9|46645.4|46625.4|46647.9|46627.9|46642.9|46622.9|3
1634795200000|2021-10-21 05:46:40|46646.5|46626.5|46637.9|46617.9|46647.9|46627.9|46637.9|46617.9|2
1634795210000|2021-10-21 05:46:50|46634.4|46614.4|46635|46615|46635|46615|46630.4|46610.4|8
1634795220000|2021-10-21 05:47:00|46637.9|46617.9|46655|46635|46655|46635|46636.9|46616.9|4
1634795230000|2021-10-21 05:47:10|46657.1|46637.1|46695|46675|46695|46675|46657.1|46637.1|12
1634795240000|2021-10-21 05:47:20|46696.1|46676.1|46691.5|46671.5|46697.5|46677.5|46691.5|46671.5|9
1634795250000|2021-10-21 05:47:30|46690|46670|46675.4|46655.4|46690|46670|46675.4|46655.4|8
1634795260000|2021-10-21 05:47:40|46676.5|46656.5|46685.4|46665.4|46687.9|46667.9|46676.5|46656.5|3
1634795270000|2021-10-21 05:47:50|46686.9|46666.9|46689|46669|46689|46669|46686.9|46666.9|2
1634795280000|2021-10-21 05:48:00|46690|46670|46687.9|46667.9|46690|46670|46687.9|46667.9|6
1634795290000|2021-10-21 05:48:10|46691.5|46671.5|46705.7|46685.7|46708.2|46688.2|46691.5|46671.5|17
1634795300000|2021-10-21 05:48:20|46706.7|46686.7|46720|46700|46725|46705|46706.7|46686.7|9
1634795310000|2021-10-21 05:48:30|46718.6|46698.6|46730|46710|46730|46710|46713.6|46693.6|12
1634795320000|2021-10-21 05:48:40|46732.5|46712.5|46754|46734|46756.1|46736.1|46732.5|46712.5|53
1634795330000|2021-10-21 05:48:50|46751.1|46731.1|46753.6|46733.6|46753.6|46733.6|46745|46725|8
1634795340000|2021-10-21 05:49:00|46752.5|46732.5|46760|46740|46760|46740|46751.1|46731.1|6
1634795350000|2021-10-21 05:49:10|46759|46739|46742.9|46722.9|46759|46739|46742.9|46722.9|15
1634795360000|2021-10-21 05:49:20|46740|46720|46727.5|46707.5|46740|46720|46727.5|46707.5|12
1634795370000|2021-10-21 05:49:30|46730|46710|46725|46705|46730|46710|46725|46705|1
1634795380000|2021-10-21 05:49:40|46723.6|46703.6|46727.5|46707.5|46727.5|46707.5|46720|46700|10
1634795390000|2021-10-21 05:49:50|46730|46710|46745|46725|46745|46725|46730|46710|11
1634795400000|2021-10-21 05:50:00|46744|46724|46752.5|46732.5|46752.5|46732.5|46740|46720|7
1634795410000|2021-10-21 05:50:10|46760|46740|46770|46750|46770|46750|46760|46740|36
1634795420000|2021-10-21 05:50:20|46771.1|46751.1|46745|46725|46775|46755|46745|46725|20
1634795430000|2021-10-21 05:50:30|46740|46720|46735|46715|46740|46720|46730|46710|8
1634795440000|2021-10-21 05:50:40|46737.1|46717.1|46740|46720|46742.5|46722.5|46736.1|46716.1|6
1634795450000|2021-10-21 05:50:50|46737.5|46717.5|46730|46710|46737.5|46717.5|46727.5|46707.5|6
1634795460000|2021-10-21 05:51:00|46732.1|46712.1|46740|46720|46740|46720|46732.1|46712.1|8
1634795470000|2021-10-21 05:51:10|46742.5|46722.5|46741.1|46721.1|46747.5|46727.5|46741.1|46721.1|5
1634795480000|2021-10-21 05:51:20|46740|46720|46745|46725|46745|46725|46740|46720|3
1634795490000|2021-10-21 05:51:30|46746.1|46726.1|46745|46725|46750|46730|46745|46725|1
1634795500000|2021-10-21 05:51:40|46742.9|46722.9|46749|46729|46752.5|46732.5|46742.9|46722.9|6
1634795510000|2021-10-21 05:51:50|46747.5|46727.5|46742.5|46722.5|46748.6|46728.6|46739|46719|8
1634795520000|2021-10-21 05:52:00|46745|46725|46750|46730|46750|46730|46745|46725|6
1634795530000|2021-10-21 05:52:10|46749|46729|46745|46725|46749|46729|46745|46725|3
1634795540000|2021-10-21 05:52:20|46741.5|46721.5|46737.1|46717.1|46741.5|46721.5|46735|46715|10
1634795550000|2021-10-21 05:52:30|46740|46720|46737.5|46717.5|46740|46720|46735|46715|4
1634795560000|2021-10-21 05:52:40|46738.6|46718.6|46740|46720|46745|46725|46737.5|46717.5|8
1634795570000|2021-10-21 05:52:50|46737.5|46717.5|46715|46695|46737.5|46717.5|46715|46695|8
1634795580000|2021-10-21 05:53:00|46714|46694|46712.5|46692.5|46715|46695|46710|46690|5
1634795590000|2021-10-21 05:53:10|46713.6|46693.6|46715|46695|46715|46695|46713.6|46693.6|3
1634795600000|2021-10-21 05:53:20|46716.1|46696.1|46717.1|46697.1|46717.1|46697.1|46716.1|46696.1|0
1634795610000|2021-10-21 05:53:30|46726.1|46706.1|46730|46710|46730|46710|46726.1|46706.1|7
1634795620000|2021-10-21 05:53:40|46727.5|46707.5|46732.5|46712.5|46732.5|46712.5|46727.5|46707.5|10
1634795630000|2021-10-21 05:53:50|46735|46715|46745|46725|46745|46725|46735|46715|13
1634795640000|2021-10-21 05:54:00|46741.5|46721.5|46742.5|46722.5|46745|46725|46740|46720|10
1634795650000|2021-10-21 05:54:10|46745|46725|46730|46710|46745|46725|46730|46710|7
1634795660000|2021-10-21 05:54:20|46729|46709|46735|46715|46735|46715|46729|46709|8
1634795670000|2021-10-21 05:54:30|46733.9|46713.9|46731.4|46711.4|46736.4|46716.4|46731.4|46711.4|9
1634795680000|2021-10-21 05:54:40|46736.1|46716.1|46748.9|46728.9|46748.9|46728.9|46736.1|46716.1|11
1634795690000|2021-10-21 05:54:50|46747.9|46727.9|46741.8|46721.8|46747.9|46727.9|46741.8|46721.8|1
1634795700000|2021-10-21 05:55:00|46742.9|46722.9|46717.9|46697.9|46742.9|46722.9|46717.9|46697.9|16
1634795710000|2021-10-21 05:55:10|46716.8|46696.8|46715.4|46695.4|46716.8|46696.8|46714.3|46694.3|5
1634795720000|2021-10-21 05:55:20|46717.9|46697.9|46712.9|46692.9|46717.9|46697.9|46712.9|46692.9|3
1634795730000|2021-10-21 05:55:30|||||||||3
1634795740000|2021-10-21 05:55:40|46710.4|46690.4|46702.9|46682.9|46710.4|46690.4|46701.8|46681.8|3
1634795750000|2021-10-21 05:55:50|46700.4|46680.4|46694.3|46674.3|46700.4|46680.4|46694.3|46674.3|2
1634795760000|2021-10-21 05:56:00|46692.9|46672.9|46690.4|46670.4|46692.9|46672.9|46688.3|46668.3|7
1634795770000|2021-10-21 05:56:10|46687.9|46667.9|46690.4|46670.4|46690.4|46670.4|46687.9|46667.9|2
1634795780000|2021-10-21 05:56:20|46691.8|46671.8|46700.4|46680.4|46700.4|46680.4|46691.8|46671.8|6
1634795790000|2021-10-21 05:56:30|46702.5|46682.5|46700.4|46680.4|46707.9|46687.9|46697.9|46677.9|7
1634795800000|2021-10-21 05:56:40|46702.9|46682.9|46702.9|46682.9|46705.4|46685.4|46702.9|46682.9|10
1634795810000|2021-10-21 05:56:50|46701.8|46681.8|46685.4|46665.4|46701.8|46681.8|46685.4|46665.4|12
1634795820000|2021-10-21 05:57:00|46682.9|46662.9|46679.3|46659.3|46682.9|46662.9|46679.3|46659.3|9
1634795830000|2021-10-21 05:57:10|46678.3|46658.3|46682.9|46662.9|46682.9|46662.9|46672.9|46652.9|7
1634795840000|2021-10-21 05:57:20|46685.4|46665.4|46667.9|46647.9|46685.4|46665.4|46665.4|46645.4|19
1634795850000|2021-10-21 05:57:30|46666.8|46646.8|46662.9|46642.9|46666.8|46646.8|46657.9|46637.9|12
1634795860000|2021-10-21 05:57:40|46661.8|46641.8|46662.9|46642.9|46662.9|46642.9|46661.8|46641.8|7
1634795870000|2021-10-21 05:57:50|46665.8|46645.8|46667.9|46647.9|46672.9|46652.9|46661.8|46641.8|18
1634795880000|2021-10-21 05:58:00|46666.8|46646.8|46665.4|46645.4|46666.8|46646.8|46660.4|46640.4|2
1634795890000|2021-10-21 05:58:10|46667.9|46647.9|46663.3|46643.3|46667.9|46647.9|46663.3|46643.3|4
1634795900000|2021-10-21 05:58:20|46662.2|46642.2|46623.9|46603.9|46662.2|46642.2|46623.9|46603.9|15
1634795910000|2021-10-21 05:58:30|46622.9|46602.9|46625.4|46605.4|46625.4|46605.4|46620.4|46600.4|7
1634795920000|2021-10-21 05:58:40|46624.3|46604.3|46642.9|46622.9|46642.9|46622.9|46622.9|46602.9|23
1634795930000|2021-10-21 05:58:50|46640.4|46620.4|46640.4|46620.4|46640.4|46620.4|46631.8|46611.8|15
1634795940000|2021-10-21 05:59:00|46641.4|46621.4|46677.9|46657.9|46678.9|46658.9|46641.4|46621.4|14
1634795950000|2021-10-21 05:59:10|46672.9|46652.9|46675|46655|46675|46655|46672.9|46652.9|4
1634795960000|2021-10-21 05:59:20|46677.9|46657.9|46670.4|46650.4|46682.9|46662.9|46667.9|46647.9|14
1634795970000|2021-10-21 05:59:30|46672.5|46652.5|46677.9|46657.9|46684.3|46664.3|46672.5|46652.5|25
1634795980000|2021-10-21 05:59:40|46676.4|46656.4|46662.9|46642.9|46676.4|46656.4|46662.9|46642.9|7
1634795990000|2021-10-21 05:59:50|46665.4|46645.4|46675.4|46655.4|46675.4|46655.4|46665.4|46645.4|8
1634796000000|2021-10-21 06:00:00|46671.8|46651.8|46690.8|46670.8|46691.8|46671.8|46670.4|46650.4|20
1634796010000|2021-10-21 06:00:10|46691.8|46671.8|46700.4|46680.4|46700.4|46680.4|46691.8|46671.8|10
1634796020000|2021-10-21 06:00:20|46701.8|46681.8|46718.3|46698.3|46718.3|46698.3|46701.8|46681.8|4
1634796030000|2021-10-21 06:00:30|46717.2|46697.2|46705.8|46685.8|46717.2|46697.2|46705.8|46685.8|4
1634796040000|2021-10-21 06:00:40|46700.8|46680.8|46731.8|46711.8|46731.8|46711.8|46694.3|46674.3|29
1634796050000|2021-10-21 06:00:50|46733.3|46713.3|46735.8|46715.8|46740.8|46720.8|46733.3|46713.3|6
1634796060000|2021-10-21 06:01:00|46734.7|46714.7|46770.8|46750.8|46771.8|46751.8|46732.2|46712.2|53
1634796070000|2021-10-21 06:01:10|46769.7|46749.7|46775.8|46755.8|46775.8|46755.8|46768.3|46748.3|10
1634796080000|2021-10-21 06:01:20|46773.3|46753.3|46768.3|46748.3|46773.3|46753.3|46768.3|46748.3|12
1634796090000|2021-10-21 06:01:30|46765.8|46745.8|46765.8|46745.8|46766.8|46746.8|46763.3|46743.3|19
1634796100000|2021-10-21 06:01:40|46759.7|46739.7|46764.3|46744.3|46764.3|46744.3|46759.7|46739.7|6
1634796110000|2021-10-21 06:01:50|46765.8|46745.8|46754.7|46734.7|46765.8|46745.8|46754.7|46734.7|9
1634796120000|2021-10-21 06:02:00|46757.2|46737.2|46736.8|46716.8|46757.2|46737.2|46720.8|46700.8|32
1634796130000|2021-10-21 06:02:10|46741.8|46721.8|46741.8|46721.8|46745.4|46725.4|46741.8|46721.8|6
1634796140000|2021-10-21 06:02:20|46740.8|46720.8|46740.8|46720.8|46740.8|46720.8|46740.8|46720.8|5
1634796150000|2021-10-21 06:02:30|46741.8|46721.8|46745.8|46725.8|46746.8|46726.8|46741.8|46721.8|8
1634796160000|2021-10-21 06:02:40|46743.3|46723.3|46718.3|46698.3|46743.3|46723.3|46717.2|46697.2|9
1634796170000|2021-10-21 06:02:50|46716.8|46696.8|46728.3|46708.3|46730.8|46710.8|46716.8|46696.8|19
1634796180000|2021-10-21 06:03:00|46725.8|46705.8|46725.8|46705.8|46725.8|46705.8|46720.8|46700.8|7
1634796190000|2021-10-21 06:03:10|46730.8|46710.8|46730.8|46710.8|46730.8|46710.8|46730.8|46710.8|1
1634796200000|2021-10-21 06:03:20|46733.3|46713.3|46745.8|46725.8|46745.8|46725.8|46733.3|46713.3|5
1634796210000|2021-10-21 06:03:30|46740.8|46720.8|46720.8|46700.8|46740.8|46720.8|46717.2|46697.2|37
1634796220000|2021-10-21 06:03:40|46719.7|46699.7|46718.3|46698.3|46719.7|46699.7|46714.7|46694.7|5
1634796240000|2021-10-21 06:04:00|46728.3|46708.3|46735.8|46715.8|46740.8|46720.8|46728.3|46708.3|11
1634796250000|2021-10-21 06:04:10|46730.8|46710.8|46680.8|46660.8|46730.8|46710.8|46680.8|46660.8|19
1634796260000|2021-10-21 06:04:20|46676.8|46656.8|46685.8|46665.8|46685.8|46665.8|46675.8|46655.8|5
1634796270000|2021-10-21 06:04:30|46680.8|46660.8|46680.8|46660.8|46680.8|46660.8|46675.8|46655.8|7
1634796280000|2021-10-21 06:04:40|46675.8|46655.8|46683.7|46663.7|46686.8|46666.8|46675.8|46655.8|7
1634796290000|2021-10-21 06:04:50|46684.7|46664.7|46689.7|46669.7|46690.8|46670.8|46684.7|46664.7|11
1634796300000|2021-10-21 06:05:00|46688.3|46668.3|46700.8|46680.8|46724.3|46704.3|46688.3|46668.3|25
1634796310000|2021-10-21 06:05:10|46705.8|46685.8|46676.8|46656.8|46705.8|46685.8|46675.8|46655.8|25
1634796320000|2021-10-21 06:05:20|46681.8|46661.8|46695.8|46675.8|46695.8|46675.8|46681.8|46661.8|10
1634796330000|2021-10-21 06:05:30|46698.3|46678.3|46670.8|46650.8|46698.3|46678.3|46670.8|46650.8|15
1634796340000|2021-10-21 06:05:40|46669.7|46649.7|46658.6|46638.6|46670.8|46650.8|46654.7|46634.7|16
1634796350000|2021-10-21 06:05:50|46653.3|46633.3|46655.8|46635.8|46655.8|46635.8|46650.8|46630.8|3
1634796360000|2021-10-21 06:06:00|46663.3|46643.3|46674.7|46654.7|46676.8|46656.8|46663.3|46643.3|10
1634796370000|2021-10-21 06:06:10|46676.1|46656.1|46685.8|46665.8|46685.8|46665.8|46675.8|46655.8|4
1634796380000|2021-10-21 06:06:20|46687.2|46667.2|46690.7|46670.7|46691.8|46671.8|46683.2|46663.2|14
1634796390000|2021-10-21 06:06:30|46692.9|46672.9|46698.2|46678.2|46698.2|46678.2|46692.9|46672.9|6
1634796400000|2021-10-21 06:06:40|46695.7|46675.7|46703.2|46683.2|46703.2|46683.2|46692.2|46672.2|8
1634796410000|2021-10-21 06:06:50|46704.3|46684.3|46721.8|46701.8|46721.8|46701.8|46704.3|46684.3|4
1634796420000|2021-10-21 06:07:00|46720.7|46700.7|46700.7|46680.7|46720.7|46700.7|46698.2|46678.2|11
1634796430000|2021-10-21 06:07:10|46698.2|46678.2|46698.6|46678.6|46700.7|46680.7|46695.7|46675.7|3
1634796440000|2021-10-21 06:07:20|46695.7|46675.7|46695.7|46675.7|46698.2|46678.2|46694.7|46674.7|1
1634796450000|2021-10-21 06:07:30|46693.6|46673.6|46705.7|46685.7|46705.7|46685.7|46690.7|46670.7|8
1634796460000|2021-10-21 06:07:40|46700.7|46680.7|46697.2|46677.2|46700.7|46680.7|46694.7|46674.7|7
1634796470000|2021-10-21 06:07:50|46695.7|46675.7|46695.7|46675.7|46698.2|46678.2|46693.2|46673.2|4
1634796480000|2021-10-21 06:08:00|46693.2|46673.2|46695.7|46675.7|46698.2|46678.2|46693.2|46673.2|3
1634796490000|2021-10-21 06:08:10|46693.6|46673.6|46663.6|46643.6|46693.6|46673.6|46663.6|46643.6|14
1634796500000|2021-10-21 06:08:20|46660.7|46640.7|46655.7|46635.7|46660.7|46640.7|46655.7|46635.7|3
1634796510000|2021-10-21 06:08:30|46654.7|46634.7|46652.2|46632.2|46654.7|46634.7|46646.1|46626.1|7
1634796520000|2021-10-21 06:08:40|46651.1|46631.1|46625.7|46605.7|46651.1|46631.1|46625.7|46605.7|20
1634796530000|2021-10-21 06:08:50|46630.7|46610.7|46640.7|46620.7|46640.7|46620.7|46630.7|46610.7|13
1634796540000|2021-10-21 06:09:00|46638.2|46618.2|46632.2|46612.2|46639.3|46619.3|46632.2|46612.2|7
1634796550000|2021-10-21 06:09:10|46629.7|46609.7|46614.7|46594.7|46630.7|46610.7|46614.7|46594.7|7
1634796560000|2021-10-21 06:09:20|46613.2|46593.2|46620.7|46600.7|46620.7|46600.7|46605.7|46585.7|23
1634796570000|2021-10-21 06:09:30|46616.8|46596.8|46616.8|46596.8|46616.8|46596.8|46616.8|46596.8|3
1634796580000|2021-10-21 06:09:40|46615.7|46595.7|46618.2|46598.2|46618.2|46598.2|46609.7|46589.7|17
1634796590000|2021-10-21 06:09:50|46614.7|46594.7|46615.7|46595.7|46615.7|46595.7|46608.2|46588.2|12
1634796600000|2021-10-21 06:10:00|46618.2|46598.2|46633.2|46613.2|46645.7|46625.7|46615.7|46595.7|41
1634796610000|2021-10-21 06:10:10|46634.3|46614.3|46675.7|46655.7|46675.7|46655.7|46634.3|46614.3|16
1634796620000|2021-10-21 06:10:20|46673.2|46653.2|46642.2|46622.2|46673.2|46653.2|46642.2|46622.2|27
1634796630000|2021-10-21 06:10:30|46640.7|46620.7|46633.2|46613.2|46650.7|46630.7|46630.7|46610.7|12
1634796640000|2021-10-21 06:10:40|46634.7|46614.7|46635.7|46615.7|46649.3|46629.3|46634.7|46614.7|16
1634796650000|2021-10-21 06:10:50|46634.7|46614.7|46635.7|46615.7|46635.7|46615.7|46630.7|46610.7|2
1634796660000|2021-10-21 06:11:00|46630.7|46610.7|46604.3|46584.3|46630.7|46610.7|46603.2|46583.2|16
1634796670000|2021-10-21 06:11:10|46605.3|46585.3|46619.7|46599.7|46628.2|46608.2|46605.3|46585.3|25
1634796680000|2021-10-21 06:11:20|46618.2|46598.2|46594.7|46574.7|46618.2|46598.2|46594.7|46574.7|17
1634796690000|2021-10-21 06:11:30|46595.7|46575.7|46593.2|46573.2|46595.7|46575.7|46591.8|46571.8|9
1634796700000|2021-10-21 06:11:40|46595.7|46575.7|46591.8|46571.8|46595.7|46575.7|46584.7|46564.7|33
1634796710000|2021-10-21 06:11:50|46592.2|46572.2|46583.2|46563.2|46595.7|46575.7|46582.2|46562.2|13
1634796720000|2021-10-21 06:12:00|46582.2|46562.2|46582.2|46562.2|46582.2|46562.2|46582.2|46562.2|15
1634796730000|2021-10-21 06:12:10|46585.7|46565.7|46580.7|46560.7|46585.7|46565.7|46580.7|46560.7|4
1634796740000|2021-10-21 06:12:20|46579.3|46559.3|46563.6|46543.6|46579.3|46559.3|46562.2|46542.2|32
1634796750000|2021-10-21 06:12:30|46561.1|46541.1|46590.7|46570.7|46590.7|46570.7|46561.1|46541.1|19
1634796760000|2021-10-21 06:12:40|46593.2|46573.2|46588.2|46568.2|46593.2|46573.2|46588.2|46568.2|5
1634796770000|2021-10-21 06:12:50|46591.8|46571.8|46614.7|46594.7|46623.2|46603.2|46591.8|46571.8|33
1634796780000|2021-10-21 06:13:00|46613.2|46593.2|46630.7|46610.7|46630.7|46610.7|46613.2|46593.2|5
1634796790000|2021-10-21 06:13:10|46633.2|46613.2|46623.2|46603.2|46633.2|46613.2|46610.7|46590.7|25
1634796800000|2021-10-21 06:13:20|46622.2|46602.2|46627.2|46607.2|46627.2|46607.2|46619.7|46599.7|20
1634796810000|2021-10-21 06:13:30|46629.7|46609.7|46622.6|46602.6|46631.8|46611.8|46621.5|46601.5|38
1634796820000|2021-10-21 06:13:40|46621.5|46601.5|46611.5|46591.5|46621.5|46601.5|46610.5|46590.5|9
1634796830000|2021-10-21 06:13:50|46610.5|46590.5|46599|46579|46610.5|46590.5|46594|46574|9
1634796840000|2021-10-21 06:14:00|46600.1|46580.1|46611.5|46591.5|46612.6|46592.6|46600.1|46580.1|15
1634796850000|2021-10-21 06:14:10|46612.6|46592.6|46620.1|46600.1|46620.1|46600.1|46612.6|46592.6|2
1634796860000|2021-10-21 06:14:20|46622.6|46602.6|46629|46609|46629|46609|46622.6|46602.6|3
1634796870000|2021-10-21 06:14:30|46632.6|46612.6|46645.7|46625.7|46653.6|46633.6|46632.6|46612.6|32
1634796880000|2021-10-21 06:14:40|46646.8|46626.8|46652.2|46632.2|46655.7|46635.7|46646.8|46626.8|8
1634796890000|2021-10-21 06:14:50|46650.7|46630.7|46648.2|46628.2|46650.7|46630.7|46642.6|46622.6|2
1634796900000|2021-10-21 06:15:00|46649.3|46629.3|46623.2|46603.2|46650.7|46630.7|46623.2|46603.2|10
1634796910000|2021-10-21 06:15:10|46622.2|46602.2|46620.7|46600.7|46630.7|46610.7|46618.2|46598.2|27
1634796920000|2021-10-21 06:15:20|46625.7|46605.7|46605.7|46585.7|46630.7|46610.7|46605.7|46585.7|22
1634796930000|2021-10-21 06:15:30|46604.7|46584.7|46598.2|46578.2|46604.7|46584.7|46595.7|46575.7|19
1634796940000|2021-10-21 06:15:40|46597.2|46577.2|46589.7|46569.7|46600.7|46580.7|46589.7|46569.7|13
1634796950000|2021-10-21 06:15:50|46587.2|46567.2|46587.2|46567.2|46589.7|46569.7|46587.2|46567.2|6
1634796960000|2021-10-21 06:16:00|46582.2|46562.2|46582.2|46562.2|46584.7|46564.7|46578.6|46558.6|14
1634796970000|2021-10-21 06:16:10|46583.2|46563.2|46599.7|46579.7|46599.7|46579.7|46583.2|46563.2|14
1634796980000|2021-10-21 06:16:20|46602.2|46582.2|46606.1|46586.1|46606.1|46586.1|46602.2|46582.2|11
1634796990000|2021-10-21 06:16:30|46607.2|46587.2|46617.2|46597.2|46617.2|46597.2|46607.2|46587.2|2
1634797000000|2021-10-21 06:16:40|46618.2|46598.2|46612.2|46592.2|46618.2|46598.2|46612.2|46592.2|3
1634797010000|2021-10-21 06:16:50|46614.7|46594.7|46623.6|46603.6|46623.6|46603.6|46614.7|46594.7|5
1634797020000|2021-10-21 06:17:00|46628.6|46608.6|46623.6|46603.6|46628.6|46608.6|46623.6|46603.6|3
1634797030000|2021-10-21 06:17:10|46620.1|46600.1|46606.1|46586.1|46620.1|46600.1|46606.1|46586.1|5
1634797040000|2021-10-21 06:17:20|46605.1|46585.1|46607.6|46587.6|46607.6|46587.6|46603.6|46583.6|10
1634797050000|2021-10-21 06:17:30|46612.6|46592.6|46627.2|46607.2|46627.2|46607.2|46612.6|46592.6|5
1634797060000|2021-10-21 06:17:40|46629.7|46609.7|46629.7|46609.7|46633.6|46613.6|46629.7|46609.7|3
1634797070000|2021-10-21 06:17:50|46633.6|46613.6|46631.1|46611.1|46641.1|46621.1|46631.1|46611.1|10
1634797080000|2021-10-21 06:18:00|46628.6|46608.6|46628.6|46608.6|46628.6|46608.6|46625.1|46605.1|3
1634797090000|2021-10-21 06:18:10|46633.6|46613.6|46623.6|46603.6|46633.6|46613.6|46623.6|46603.6|3
1634797100000|2021-10-21 06:18:20|46622.2|46602.2|46621.1|46601.1|46622.2|46602.2|46621.1|46601.1|2
1634797110000|2021-10-21 06:18:30|46623.6|46603.6|46633.6|46613.6|46633.6|46613.6|46623.6|46603.6|3
1634797120000|2021-10-21 06:18:40|46635.1|46615.1|46636.1|46616.1|46636.1|46616.1|46633.6|46613.6|1
1634797130000|2021-10-21 06:18:50|46638.6|46618.6|46649.7|46629.7|46649.7|46629.7|46638.6|46618.6|17
1634797140000|2021-10-21 06:19:00|46650.7|46630.7|46656.1|46636.1|46656.1|46636.1|46650.7|46630.7|5
1634797150000|2021-10-21 06:19:10|46663.2|46643.2|46656.5|46636.5|46667.2|46647.2|46656.5|46636.5|14
1634797160000|2021-10-21 06:19:20|46655|46635|46648.6|46628.6|46657.5|46637.5|46648.6|46628.6|9
1634797170000|2021-10-21 06:19:30|46649.7|46629.7|46663.6|46643.6|46666.1|46646.1|46649.7|46629.7|5
1634797180000|2021-10-21 06:19:40|46664.7|46644.7|46663.6|46643.6|46666.1|46646.1|46663.6|46643.6|2
1634797190000|2021-10-21 06:19:50|46665|46645|46666.1|46646.1|46666.1|46646.1|46663.6|46643.6|9
1634797200000|2021-10-21 06:20:00|46665|46645|46663.6|46643.6|46666.1|46646.1|46663.6|46643.6|2
1634797210000|2021-10-21 06:20:10|46662.5|46642.5|46661.5|46641.5|46663.6|46643.6|46661.1|46641.1|2
1634797220000|2021-10-21 06:20:20|46658.6|46638.6|46657.1|46637.1|46658.6|46638.6|46653.6|46633.6|2
1634797230000|2021-10-21 06:20:30|46658.6|46638.6|46653.6|46633.6|46658.6|46638.6|46653.6|46633.6|2
1634797240000|2021-10-21 06:20:40|46652.5|46632.5|46638.6|46618.6|46652.5|46632.5|46638.6|46618.6|2
1634797250000|2021-10-21 06:20:50|46636.5|46616.5|46633.6|46613.6|46636.5|46616.5|46633.6|46613.6|2
1634797260000|2021-10-21 06:21:00|46630|46610|46628.6|46608.6|46630|46610|46628.6|46608.6|3
1634797270000|2021-10-21 06:21:10|46629.6|46609.6|46631.1|46611.1|46631.1|46611.1|46629.6|46609.6|0
1634797280000|2021-10-21 06:21:20|46628.6|46608.6|46633.6|46613.6|46633.6|46613.6|46628.6|46608.6|2
1634797290000|2021-10-21 06:21:30|46636.1|46616.1|46636.1|46616.1|46636.1|46616.1|46636.1|46616.1|1
1634797300000|2021-10-21 06:21:40|46638.6|46618.6|46647.1|46627.1|46648.6|46628.6|46638.6|46618.6|5
1634797310000|2021-10-21 06:21:50|46648.6|46628.6|46649.6|46629.6|46652.1|46632.1|46648.6|46628.6|1
1634797320000|2021-10-21 06:22:00|46650.7|46630.7|46652.1|46632.1|46652.1|46632.1|46650.7|46630.7|1
1634797330000|2021-10-21 06:22:10|46649.6|46629.6|46658.2|46638.2|46658.2|46638.2|46649.6|46629.6|16
1634797340000|2021-10-21 06:22:20|46659.2|46639.2|46657.1|46637.1|46659.2|46639.2|46657.1|46637.1|3
1634797350000|2021-10-21 06:22:30|46654.2|46634.2|46652.1|46632.1|46654.2|46634.2|46652.1|46632.1|2
1634797360000|2021-10-21 06:22:40|46651.1|46631.1|46643.6|46623.6|46651.1|46631.1|46643.6|46623.6|5
1634797370000|2021-10-21 06:22:50|46634.6|46614.6|46630.7|46610.7|46634.6|46614.6|46630.7|46610.7|2
1634797380000|2021-10-21 06:23:00|46626.1|46606.1|46626.1|46606.1|46627.1|46607.1|46622.1|46602.1|5
1634797390000|2021-10-21 06:23:10|46624.6|46604.6|46622.1|46602.1|46627.1|46607.1|46622.1|46602.1|3
1634797400000|2021-10-21 06:23:20|46617.1|46597.1|46597.1|46577.1|46618.2|46598.2|46594.6|46574.6|25
1634797410000|2021-10-21 06:23:30|46594.6|46574.6|46592.1|46572.1|46597.1|46577.1|46592.1|46572.1|2
1634797420000|2021-10-21 06:23:40|46588.6|46568.6|46571.1|46551.1|46588.6|46568.6|46571.1|46551.1|19
1634797430000|2021-10-21 06:23:50|46568.6|46548.6|46568.6|46548.6|46573.6|46553.6|46554|46534|30
1634797440000|2021-10-21 06:24:00|46570.7|46550.7|46587.1|46567.1|46588.6|46568.6|46570.7|46550.7|17
1634797450000|2021-10-21 06:24:10|46588.6|46568.6|46577.5|46557.5|46603.6|46583.6|46577.5|46557.5|30
1634797460000|2021-10-21 06:24:20|46572.5|46552.5|46550|46530|46572.5|46552.5|46547.1|46527.1|23
1634797470000|2021-10-21 06:24:30|46551.1|46531.1|46566.1|46546.1|46566.1|46546.1|46549.6|46529.6|11
1634797480000|2021-10-21 06:24:40|46563.6|46543.6|46563.6|46543.6|46563.6|46543.6|46561.1|46541.1|14
1634797490000|2021-10-21 06:24:50|46566.1|46546.1|46561.1|46541.1|46566.1|46546.1|46561.1|46541.1|9
1634797500000|2021-10-21 06:25:00|46558.6|46538.6|46558.6|46538.6|46563.6|46543.6|46558.6|46538.6|4
1634797510000|2021-10-21 06:25:10|46559.6|46539.6|46563.6|46543.6|46578.6|46558.6|46559.6|46539.6|11
1634797520000|2021-10-21 06:25:20|46561.1|46541.1|46557.1|46537.1|46561.1|46541.1|46556.1|46536.1|2
1634797530000|2021-10-21 06:25:30|46556.1|46536.1|46565.7|46545.7|46565.7|46545.7|46552.1|46532.1|10
1634797540000|2021-10-21 06:25:40|46567.1|46547.1|46577.1|46557.1|46582.1|46562.1|46567.1|46547.1|11
1634797550000|2021-10-21 06:25:50|46582.1|46562.1|46559.6|46539.6|46582.1|46562.1|46559.6|46539.6|25
1634797560000|2021-10-21 06:26:00|46560.7|46540.7|46565.7|46545.7|46565.7|46545.7|46555.7|46535.7|15
1634797570000|2021-10-21 06:26:10|46560.7|46540.7|46565.7|46545.7|46565.7|46545.7|46558.2|46538.2|4
1634797580000|2021-10-21 06:26:20|46568.2|46548.2|46575.7|46555.7|46575.7|46555.7|46568.2|46548.2|12
1634797590000|2021-10-21 06:26:30|46572.1|46552.1|46572.1|46552.1|46573.2|46553.2|46572.1|46552.1|0
1634797600000|2021-10-21 06:26:40|46570.7|46550.7|46554.6|46534.6|46570.7|46550.7|46552.1|46532.1|10
1634797610000|2021-10-21 06:26:50|46557.1|46537.1|46555.7|46535.7|46557.1|46537.1|46555.7|46535.7|2
1634797620000|2021-10-21 06:27:00|46558.2|46538.2|46588.2|46568.2|46588.2|46568.2|46555.7|46535.7|13
1634797630000|2021-10-21 06:27:10|46587.1|46567.1|46574.2|46554.2|46587.1|46567.1|46568.2|46548.2|19
1634797640000|2021-10-21 06:27:20|46573.2|46553.2|46589.6|46569.6|46591.7|46571.7|46573.2|46553.2|4
1634797650000|2021-10-21 06:27:30|46590.7|46570.7|46585.7|46565.7|46590.7|46570.7|46585.7|46565.7|2
1634797660000|2021-10-21 06:27:40|46586.7|46566.7|46593.2|46573.2|46595.7|46575.7|46586.7|46566.7|8
1634797670000|2021-10-21 06:27:50|46595.7|46575.7|46574.6|46554.6|46595.7|46575.7|46574.6|46554.6|5
1634797680000|2021-10-21 06:28:00|46575.7|46555.7|46571.7|46551.7|46577.1|46557.1|46570.7|46550.7|18
1634797690000|2021-10-21 06:28:10|46570.7|46550.7|46569.6|46549.6|46570.7|46550.7|46569.6|46549.6|3
1634797700000|2021-10-21 06:28:20|46573.6|46553.6|46570.7|46550.7|46575.7|46555.7|46570.7|46550.7|2
1634797710000|2021-10-21 06:28:30|46566.1|46546.1|46568.2|46548.2|46568.2|46548.2|46563.6|46543.6|1
1634797720000|2021-10-21 06:28:40|46565.7|46545.7|46565.7|46545.7|46565.7|46545.7|46565.7|46545.7|0
1634797730000|2021-10-21 06:28:50|46570.7|46550.7|46560.7|46540.7|46570.7|46550.7|46560.7|46540.7|7
1634797740000|2021-10-21 06:29:00|46562.8|46542.8|46575.7|46555.7|46575.7|46555.7|46562.8|46542.8|5
1634797750000|2021-10-21 06:29:10|46574.6|46554.6|46561.7|46541.7|46574.6|46554.6|46560.7|46540.7|10
1634797760000|2021-10-21 06:29:20|46563.2|46543.2|46560.7|46540.7|46563.2|46543.2|46554.6|46534.6|6
1634797770000|2021-10-21 06:29:30|46562.8|46542.8|46568.2|46548.2|46568.2|46548.2|46555.7|46535.7|6
1634797780000|2021-10-21 06:29:40|46566.7|46546.7|46560.7|46540.7|46566.7|46546.7|46558.2|46538.2|3
1634797790000|2021-10-21 06:29:50|46559.6|46539.6|46557.5|46537.5|46559.6|46539.6|46557.5|46537.5|6
1634797800000|2021-10-21 06:30:00|46556.5|46536.5|46550.7|46530.7|46557.1|46537.1|46550.7|46530.7|9
1634797810000|2021-10-21 06:30:10|46548.6|46528.6|46543.2|46523.2|46550.7|46530.7|46538.2|46518.2|28
1634797820000|2021-10-21 06:30:20|46538.2|46518.2|46532.1|46512.1|46538.2|46518.2|46532.1|46512.1|8
1634797830000|2021-10-21 06:30:30|46530.7|46510.7|46530.7|46510.7|46530.7|46510.7|46517.8|46497.8|21
1634797840000|2021-10-21 06:30:40|46525.7|46505.7|46532.1|46512.1|46538.2|46518.2|46525.7|46505.7|15
1634797850000|2021-10-21 06:30:50|46529.6|46509.6|46528.2|46508.2|46531.7|46511.7|46515.7|46495.7|11
1634797860000|2021-10-21 06:31:00|46529.2|46509.2|46539.2|46519.2|46539.2|46519.2|46520.7|46500.7|19
1634797870000|2021-10-21 06:31:10|46540.3|46520.3|46520.7|46500.7|46543.2|46523.2|46520.7|46500.7|19
1634797880000|2021-10-21 06:31:20|46519.6|46499.6|46505.7|46485.7|46519.6|46499.6|46504.6|46484.6|28
1634797890000|2021-10-21 06:31:30|46508.2|46488.2|46511.7|46491.7|46511.7|46491.7|46504.6|46484.6|13
1634797900000|2021-10-21 06:31:40|46513.2|46493.2|46510.7|46490.7|46513.2|46493.2|46510.7|46490.7|8
1634797910000|2021-10-21 06:31:50|46508.2|46488.2|46515.7|46495.7|46515.7|46495.7|46508.2|46488.2|20
1634797920000|2021-10-21 06:32:00|46517.1|46497.1|46498.2|46478.2|46518.2|46498.2|46495.7|46475.7|26
1634797930000|2021-10-21 06:32:10|46495.7|46475.7|46494.2|46474.2|46495.7|46475.7|46493.2|46473.2|29
1634797940000|2021-10-21 06:32:20|46495.7|46475.7|46495.7|46475.7|46499.2|46479.2|46494.6|46474.6|34
1634797950000|2021-10-21 06:32:30|46498.2|46478.2|46483.6|46463.6|46503.2|46483.2|46483.6|46463.6|34
1634797960000|2021-10-21 06:32:40|46484.6|46464.6|46478.2|46458.2|46484.6|46464.6|46475.7|46455.7|17
1634797970000|2021-10-21 06:32:50|46475.7|46455.7|46459.2|46439.2|46478.2|46458.2|46458.2|46438.2|12
1634797980000|2021-10-21 06:33:00|46460.7|46440.7|46468.2|46448.2|46471.7|46451.7|46455.7|46435.7|26
1634797990000|2021-10-21 06:33:10|46466.7|46446.7|46436.7|46416.7|46466.7|46446.7|46436.7|46416.7|45
1634798000000|2021-10-21 06:33:20|46433.2|46413.2|46426.7|46406.7|46439.2|46419.2|46426.7|46406.7|39
1634798010000|2021-10-21 06:33:30|46422.8|46402.8|46416.7|46396.7|46424.2|46404.2|46414.2|46394.2|44
1634798020000|2021-10-21 06:33:40|46417.8|46397.8|46424.2|46404.2|46436.7|46416.7|46417.8|46397.8|20
1634798030000|2021-10-21 06:33:50|46419.2|46399.2|46398.8|46378.8|46419.2|46399.2|46398.8|46378.8|12
1634798040000|2021-10-21 06:34:00|46400.3|46380.3|46396.7|46376.7|46409.2|46389.2|46394.2|46374.2|40
1634798050000|2021-10-21 06:34:10|46394.2|46374.2|46388.2|46368.2|46394.2|46374.2|46383.2|46363.2|28
1634798060000|2021-10-21 06:34:20|46386.7|46366.7|46381.7|46361.7|46386.7|46366.7|46369.2|46349.2|54
1634798070000|2021-10-21 06:34:30|46380.7|46360.7|46387.4|46367.4|46399.2|46379.2|46380.7|46360.7|44
1634798080000|2021-10-21 06:34:40|46395.3|46375.3|46368.8|46348.8|46395.3|46375.3|46366.7|46346.7|30
1634798090000|2021-10-21 06:34:50|46367.8|46347.8|46372.8|46352.8|46375.3|46355.3|46366.3|46346.3|17
1634798100000|2021-10-21 06:35:00|46376.3|46356.3|46380.3|46360.3|46382.8|46362.8|46376.3|46356.3|18
1634798110000|2021-10-21 06:35:10|46382.8|46362.8|46362.8|46342.8|46397.8|46377.8|46362.8|46342.8|32
1634798120000|2021-10-21 06:35:20|46360.3|46340.3|46373.8|46353.8|46373.8|46353.8|46352.8|46332.8|25
1634798130000|2021-10-21 06:35:30|46372.8|46352.8|46386.7|46366.7|46392.8|46372.8|46372.8|46352.8|17
1634798140000|2021-10-21 06:35:40|46385.3|46365.3|46383.8|46363.8|46386.3|46366.3|46363.8|46343.8|40
1634798150000|2021-10-21 06:35:50|46381.7|46361.7|46391.3|46371.3|46391.3|46371.3|46376.3|46356.3|16
1634798160000|2021-10-21 06:36:00|46390.2|46370.2|46377.7|46357.7|46390.2|46370.2|46377.7|46357.7|22
1634798170000|2021-10-21 06:36:10|46378.8|46358.8|46366.7|46346.7|46382.7|46362.7|46366.7|46346.7|16
1634798180000|2021-10-21 06:36:20|46361.7|46341.7|46341.3|46321.3|46364.2|46344.2|46341.3|46321.3|16
1634798190000|2021-10-21 06:36:30|46342.7|46322.7|46322.7|46302.7|46345.2|46325.2|46322.7|46302.7|44
1634798200000|2021-10-21 06:36:40|46323.8|46303.8|46338.8|46318.8|46338.8|46318.8|46320.2|46300.2|28
1634798210000|2021-10-21 06:36:50|46340.2|46320.2|46351.3|46331.3|46351.3|46331.3|46337.4|46317.4|11
1634798220000|2021-10-21 06:37:00|46352.3|46332.3|46376.3|46356.3|46376.3|46356.3|46352.3|46332.3|15
1634798230000|2021-10-21 06:37:10|46374.8|46354.8|46358.4|46338.4|46374.8|46354.8|46343.4|46323.4|17
1634798240000|2021-10-21 06:37:20|46363.4|46343.4|46358.4|46338.4|46368.4|46348.4|46358.4|46338.4|26
1634798250000|2021-10-21 06:37:30|46357|46337|46349.8|46329.8|46357|46337|46348.4|46328.4|18
1634798260000|2021-10-21 06:37:40|46348.4|46328.4|46338.4|46318.4|46348.4|46328.4|46338.4|46318.4|23
1634798270000|2021-10-21 06:37:50|46342|46322|46340.9|46320.9|46343.4|46323.4|46338.4|46318.4|3
1634798280000|2021-10-21 06:38:00|46338.4|46318.4|46338.4|46318.4|46340.9|46320.9|46333.4|46313.4|6
1634798290000|2021-10-21 06:38:10|46336.9|46316.9|46365.9|46345.9|46368.4|46348.4|46335.9|46315.9|10
1634798300000|2021-10-21 06:38:20|46364.4|46344.4|46373.4|46353.4|46374.4|46354.4|46364.4|46344.4|8
1634798310000|2021-10-21 06:38:30|46375.5|46355.5|46376.9|46356.9|46376.9|46356.9|46374.4|46354.4|8
1634798320000|2021-10-21 06:38:40|46378|46358|46388.4|46368.4|46388.4|46368.4|46376.9|46356.9|22
1634798330000|2021-10-21 06:38:50|46391.3|46371.3|46413.4|46393.4|46413.4|46393.4|46390.9|46370.9|39
1634798340000|2021-10-21 06:39:00|46416.3|46396.3|46439|46419|46439|46419|46416.3|46396.3|59
1634798350000|2021-10-21 06:39:10|46441.9|46421.9|46429.8|46409.8|46450.9|46430.9|46427.3|46407.3|42
1634798360000|2021-10-21 06:39:20|46428.8|46408.8|46424.8|46404.8|46429.8|46409.8|46419.8|46399.8|15
1634798370000|2021-10-21 06:39:30|46422.3|46402.3|46424.8|46404.8|46424.8|46404.8|46404.8|46384.8|34
1634798380000|2021-10-21 06:39:40|46422.3|46402.3|46411.3|46391.3|46424.8|46404.8|46394.8|46374.8|36
1634798390000|2021-10-21 06:39:50|46406.3|46386.3|46419.8|46399.8|46426.3|46406.3|46406.3|46386.3|31
1634798400000|2021-10-21 06:40:00|46421.3|46401.3|46414.8|46394.8|46421.3|46401.3|46414.8|46394.8|7
1634798410000|2021-10-21 06:40:10|46416.3|46396.3|46409.8|46389.8|46416.3|46396.3|46402.3|46382.3|17
1634798420000|2021-10-21 06:40:20|46406.3|46386.3|46406.3|46386.3|46406.3|46386.3|46396.3|46376.3|5
1634798430000|2021-10-21 06:40:30|46402.7|46382.7|46397.3|46377.3|46402.7|46382.7|46397.3|46377.3|9
1634798440000|2021-10-21 06:40:40|46396.3|46376.3|46399.8|46379.8|46404.8|46384.8|46394.8|46374.8|12
1634798450000|2021-10-21 06:40:50|46398.8|46378.8|46389.8|46369.8|46399.8|46379.8|46389.8|46369.8|4
1634798460000|2021-10-21 06:41:00|46388.4|46368.4|46372.3|46352.3|46388.4|46368.4|46372.3|46352.3|16
1634798470000|2021-10-21 06:41:10|46373.8|46353.8|46351.3|46331.3|46373.8|46353.8|46351.3|46331.3|20
1634798480000|2021-10-21 06:41:20|46348.8|46328.8|46344.8|46324.8|46362.3|46342.3|46344.8|46324.8|14
1634798490000|2021-10-21 06:41:30|46342.7|46322.7|46325.9|46305.9|46342.7|46322.7|46325.9|46305.9|16
1634798500000|2021-10-21 06:41:40|46324.8|46304.8|46300.9|46280.9|46324.8|46304.8|46290.9|46270.9|70
1634798510000|2021-10-21 06:41:50|46299.8|46279.8|46283.4|46263.4|46299.8|46279.8|46283.4|46263.4|41
1634798520000|2021-10-21 06:42:00|46279.8|46259.8|46267.3|46247.3|46279.8|46259.8|46264.8|46244.8|38
1634798530000|2021-10-21 06:42:10|46269.8|46249.8|46264.8|46244.8|46272.3|46252.3|46264.8|46244.8|23
1634798540000|2021-10-21 06:42:20|46265.9|46245.9|46253.4|46233.4|46265.9|46245.9|46253.4|46233.4|14
1634798550000|2021-10-21 06:42:30|46257.3|46237.3|46268.4|46248.4|46270.9|46250.9|46255.9|46235.9|8
1634798560000|2021-10-21 06:42:40|46263.4|46243.4|46219.8|46199.8|46263.4|46243.4|46219.8|46199.8|39
1634798570000|2021-10-21 06:42:50|46221.3|46201.3|46214.6|46194.6|46221.3|46201.3|46208.1|46188.1|35
1634798580000|2021-10-21 06:43:00|46215.6|46195.6|46259.6|46239.6|46260.6|46240.6|46215.6|46195.6|29
1634798590000|2021-10-21 06:43:10|46258.1|46238.1|46245.2|46225.2|46258.1|46238.1|46243.1|46223.1|11
1634798600000|2021-10-21 06:43:20|46244.2|46224.2|46250.2|46230.2|46252.7|46232.7|46240.2|46220.2|18
1634798610000|2021-10-21 06:43:30|46244.2|46224.2|46240.2|46220.2|46245.2|46225.2|46224.2|46204.2|18
1634798620000|2021-10-21 06:43:40|46242.7|46222.7|46242.7|46222.7|46244.2|46224.2|46228.1|46208.1|23
1634798630000|2021-10-21 06:43:50|46245.2|46225.2|46238.8|46218.8|46245.2|46225.2|46232.7|46212.7|33
1634798640000|2021-10-21 06:44:00|46235.2|46215.2|46224.2|46204.2|46235.2|46215.2|46222.7|46202.7|12
1634798650000|2021-10-21 06:44:10|46220.2|46200.2|46246.7|46226.7|46256.3|46236.3|46220.2|46200.2|27
1634798660000|2021-10-21 06:44:20|46244.2|46224.2|46232.7|46212.7|46248.8|46228.8|46232.7|46212.7|10
1634798670000|2021-10-21 06:44:30|46231.7|46211.7|46222.7|46202.7|46242.7|46222.7|46222.7|46202.7|20
1634798680000|2021-10-21 06:44:40|46220.2|46200.2|46222.7|46202.7|46223.8|46203.8|46217.7|46197.7|9
1634798690000|2021-10-21 06:44:50|46221.7|46201.7|46242.7|46222.7|46242.7|46222.7|46221.7|46201.7|10
1634798700000|2021-10-21 06:45:00|46243.8|46223.8|46233.8|46213.8|46243.8|46223.8|46231.7|46211.7|19
1634798710000|2021-10-21 06:45:10|46232.7|46212.7|46217.1|46197.1|46235.2|46215.2|46217.1|46197.1|9
1634798720000|2021-10-21 06:45:20|46215.6|46195.6|46181.3|46161.3|46215.6|46195.6|46181.3|46161.3|23
1634798730000|2021-10-21 06:45:30|46184.8|46164.8|46172.7|46152.7|46195.2|46175.2|46172.7|46152.7|33
1634798740000|2021-10-21 06:45:40|46177.7|46157.7|46184.2|46164.2|46184.2|46164.2|46167.7|46147.7|20
1634798750000|2021-10-21 06:45:50|46185.2|46165.2|46167.7|46147.7|46189.2|46169.2|46166.7|46146.7|41
1634798760000|2021-10-21 06:46:00|46170.2|46150.2|46203.8|46183.8|46203.8|46183.8|46170.2|46150.2|49
1634798770000|2021-10-21 06:46:10|46205.2|46185.2|46228.8|46208.8|46228.8|46208.8|46205.2|46185.2|11
1634798780000|2021-10-21 06:46:20|46227.7|46207.7|46192.7|46172.7|46227.7|46207.7|46192.7|46172.7|21
1634798790000|2021-10-21 06:46:30|46190.2|46170.2|46174.2|46154.2|46190.2|46170.2|46171.3|46151.3|24
1634798800000|2021-10-21 06:46:40|46172.7|46152.7|46139.2|46119.2|46175.2|46155.2|46137.7|46117.7|34
1634798810000|2021-10-21 06:46:50|46138.1|46118.1|46168.4|46148.4|46168.4|46148.4|46135.6|46115.6|49
1634798820000|2021-10-21 06:47:00|46171.3|46151.3|46222.7|46202.7|46222.7|46202.7|46171.3|46151.3|14
1634798830000|2021-10-21 06:47:10|46218.1|46198.1|46186.7|46166.7|46218.1|46198.1|46186.7|46166.7|33
1634798840000|2021-10-21 06:47:20|46184.2|46164.2|46182.7|46162.7|46186.7|46166.7|46180.2|46160.2|21
1634798850000|2021-10-21 06:47:30|46187.7|46167.7|46202.7|46182.7|46202.7|46182.7|46187.7|46167.7|8
1634798860000|2021-10-21 06:47:40|46212.7|46192.7|46187.7|46167.7|46215.2|46195.2|46187.7|46167.7|23
1634798870000|2021-10-21 06:47:50|46186.3|46166.3|46193.8|46173.8|46193.8|46173.8|46176.3|46156.3|31
1634798880000|2021-10-21 06:48:00|46194.8|46174.8|46176.3|46156.3|46194.8|46174.8|46174.8|46154.8|27
1634798890000|2021-10-21 06:48:10|46177.3|46157.3|46201.3|46181.3|46201.3|46181.3|46174.8|46154.8|19
1634798900000|2021-10-21 06:48:20|46203.8|46183.8|46211.3|46191.3|46211.3|46191.3|46203.8|46183.8|6
1634798910000|2021-10-21 06:48:30|46212.7|46192.7|46246.3|46226.3|46246.3|46226.3|46212.7|46192.7|19
1634798920000|2021-10-21 06:48:40|46254.8|46234.8|46236.3|46216.3|46256.3|46236.3|46236.3|46216.3|29
1634798930000|2021-10-21 06:48:50|46238.4|46218.4|46220.2|46200.2|46256.3|46236.3|46220.2|46200.2|24
1634798940000|2021-10-21 06:49:00|46217.7|46197.7|46206.3|46186.3|46217.7|46197.7|46206.3|46186.3|17
1634798950000|2021-10-21 06:49:10|46207.7|46187.7|46201.3|46181.3|46214.8|46194.8|46201.3|46181.3|19
1634798960000|2021-10-21 06:49:20|46199.2|46179.2|46211.3|46191.3|46211.3|46191.3|46191.3|46171.3|31
1634798970000|2021-10-21 06:49:30|46212.3|46192.3|46182.3|46162.3|46212.7|46192.7|46182.3|46162.3|51
1634798980000|2021-10-21 06:49:40|46178.8|46158.8|46178.4|46158.4|46179.4|46159.4|46173.4|46153.4|25
1634798990000|2021-10-21 06:49:50|46183.4|46163.4|46173.4|46153.4|46183.4|46163.4|46169.4|46149.4|7
1634799000000|2021-10-21 06:50:00|46171.3|46151.3|46183.4|46163.4|46183.4|46163.4|46158.4|46138.4|25
1634799010000|2021-10-21 06:50:10|46188.4|46168.4|46154.8|46134.8|46190.9|46170.9|46154.8|46134.8|24
1634799020000|2021-10-21 06:50:20|46153.4|46133.4|46133.4|46113.4|46153.4|46133.4|46130.9|46110.9|41
1634799030000|2021-10-21 06:50:30|46128.4|46108.4|46128.4|46108.4|46138.4|46118.4|46123.7|46103.7|20
1634799040000|2021-10-21 06:50:40|46127.3|46107.3|46128.4|46108.4|46130.9|46110.9|46124.8|46104.8|12
1634799050000|2021-10-21 06:50:50|46127.3|46107.3|46143.4|46123.4|46145.9|46125.9|46123.4|46103.4|17
1634799060000|2021-10-21 06:51:00|46144.4|46124.4|46158.4|46138.4|46161.9|46141.9|46144.4|46124.4|15
1634799070000|2021-10-21 06:51:10|46156.9|46136.9|46175.9|46155.9|46178.4|46158.4|46153.4|46133.4|11
1634799080000|2021-10-21 06:51:20|46175.8|46155.8|46153.3|46133.3|46178.3|46158.3|46153.3|46133.3|25
1634799090000|2021-10-21 06:51:30|46154.4|46134.4|46164.4|46144.4|46164.4|46144.4|46144.8|46124.8|23
1634799100000|2021-10-21 06:51:40|46168.3|46148.3|46160.8|46140.8|46173.3|46153.3|46160.8|46140.8|11
1634799110000|2021-10-21 06:51:50|46165.8|46145.8|46163.3|46143.3|46165.8|46145.8|46153.3|46133.3|24
1634799120000|2021-10-21 06:52:00|46164.4|46144.4|46180.8|46160.8|46181.9|46161.9|46164.4|46144.4|46
1634799130000|2021-10-21 06:52:10|46179.8|46159.8|46136.2|46116.2|46179.8|46159.8|46136.2|46116.2|23
1634799140000|2021-10-21 06:52:20|46133.3|46113.3|46113.3|46093.3|46133.3|46113.3|46108.7|46088.7|27
1634799150000|2021-10-21 06:52:30|46114.4|46094.4|46113.3|46093.3|46115.8|46095.8|46112.3|46092.3|5
1634799160000|2021-10-21 06:52:40|46108.3|46088.3|46108.3|46088.3|46108.3|46088.3|46105.8|46085.8|13
1634799170000|2021-10-21 06:52:50|46107.3|46087.3|46118.3|46098.3|46118.3|46098.3|46099.8|46079.8|19
1634799180000|2021-10-21 06:53:00|46122.9|46102.9|46135.8|46115.8|46138.3|46118.3|46122.9|46102.9|14
1634799190000|2021-10-21 06:53:10|46136.9|46116.9|46096.2|46076.2|46136.9|46116.9|46096.2|46076.2|24
1634799200000|2021-10-21 06:53:20|46097.3|46077.3|46103.3|46083.3|46105.8|46085.8|46095.8|46075.8|23
1634799210000|2021-10-21 06:53:30|46105.8|46085.8|46093.3|46073.3|46108.3|46088.3|46093.3|46073.3|37
1634799220000|2021-10-21 06:53:40|46094.4|46074.4|46088.3|46068.3|46098.3|46078.3|46088.3|46068.3|19
1634799230000|2021-10-21 06:53:50|46089.4|46069.4|46095.8|46075.8|46095.8|46075.8|46080.4|46060.4|56
1634799240000|2021-10-21 06:54:00|46099.8|46079.8|46108.3|46088.3|46108.3|46088.3|46099.8|46079.8|20
1634799250000|2021-10-21 06:54:10|46103.3|46083.3|46098.3|46078.3|46103.3|46083.3|46090.8|46070.8|27
1634799260000|2021-10-21 06:54:20|46099.4|46079.4|46090.8|46070.8|46104.4|46084.4|46088.3|46068.3|5
1634799270000|2021-10-21 06:54:30|46089.8|46069.8|46088.3|46068.3|46093.3|46073.3|46079.8|46059.8|31
1634799280000|2021-10-21 06:54:40|46087.3|46067.3|46072.3|46052.3|46087.3|46067.3|46072.3|46052.3|33
1634799290000|2021-10-21 06:54:50|46070.8|46050.8|46053.3|46033.3|46070.8|46050.8|46050.8|46030.8|46
1634799300000|2021-10-21 06:55:00|46052.3|46032.3|46050.8|46030.8|46054.8|46034.8|46045.8|46025.8|43
1634799310000|2021-10-21 06:55:10|46048.7|46028.7|46019.4|45999.4|46048.7|46028.7|46019.4|45999.4|84
1634799320000|2021-10-21 06:55:20|46018.3|45998.3|45994.4|45974.4|46018.3|45998.3|45994.4|45974.4|54
1634799330000|2021-10-21 06:55:30|45992.9|45972.9|45979.4|45959.4|46006.9|45986.9|45960.8|45940.8|105
1634799340000|2021-10-21 06:55:40|45980.4|45960.4|45955.8|45935.8|46009|45989|45955.8|45935.8|112
1634799350000|2021-10-21 06:55:50|45953.3|45933.3|45940.8|45920.8|45963.3|45943.3|45940.8|45920.8|53
1634799360000|2021-10-21 06:56:00|45939.8|45919.8|45970.8|45950.8|45990.4|45970.4|45934.4|45914.4|74
1634799370000|2021-10-21 06:56:10|45973.3|45953.3|45968.3|45948.3|46003.3|45983.3|45968.3|45948.3|38
1634799380000|2021-10-21 06:56:20|45965.8|45945.8|45967.9|45947.9|45983.3|45963.3|45946.9|45926.9|144
1634799390000|2021-10-21 06:56:30|45966.5|45946.5|45941.5|45921.5|45970.4|45950.4|45939|45919|44
1634799400000|2021-10-21 06:56:40|45942.9|45922.9|45936.9|45916.9|45957.5|45937.5|45936.9|45916.9|30
1634799410000|2021-10-21 06:56:50|45932.9|45912.9|45892.5|45872.5|45939|45919|45892.5|45872.5|61
1634799420000|2021-10-21 06:57:00|45891.1|45871.1|45887.5|45867.5|45919|45899|45887.5|45867.5|52
1634799430000|2021-10-21 06:57:10|45886.1|45866.1|45881.5|45861.5|45887.5|45867.5|45873.6|45853.6|58
1634799440000|2021-10-21 06:57:20|45880|45860|45887.5|45867.5|45902.5|45882.5|45880|45860|61
1634799450000|2021-10-21 06:57:30|45885.4|45865.4|45885|45865|45897.5|45877.5|45872.5|45852.5|47
1634799460000|2021-10-21 06:57:40|45886.5|45866.5|45901.5|45881.5|45911.1|45891.1|45886.5|45866.5|42
1634799470000|2021-10-21 06:57:50|45899|45879|45889|45869|45901.5|45881.5|45884|45864|44
1634799480000|2021-10-21 06:58:00|45890|45870|45895|45875|45904|45884|45880.4|45860.4|53
1634799490000|2021-10-21 06:58:10|45897.5|45877.5|45904|45884|45916.5|45896.5|45894|45874|44
1634799500000|2021-10-21 06:58:20|45905.4|45885.4|45915.4|45895.4|45919|45899|45894|45874|70
1634799510000|2021-10-21 06:58:30|45919|45899|45931.5|45911.5|45935|45915|45894|45874|103
1634799520000|2021-10-21 06:58:40|45927.5|45907.5|45941.1|45921.1|45941.1|45921.1|45918.6|45898.6|50
1634799530000|2021-10-21 06:58:50|45939.6|45919.6|45977.5|45957.5|45977.5|45957.5|45938.6|45918.6|66
1634799540000|2021-10-21 06:59:00|45980|45960|45976.5|45956.5|45989.6|45969.6|45972.5|45952.5|58
1634799550000|2021-10-21 06:59:10|45975|45955|45972.5|45952.5|45982.5|45962.5|45971.5|45951.5|36
1634799560000|2021-10-21 06:59:20|45975|45955|45990.4|45970.4|45992.5|45972.5|45975|45955|78
1634799570000|2021-10-21 06:59:30|45987.5|45967.5|45998.6|45978.6|45998.6|45978.6|45987.5|45967.5|43
1634799580000|2021-10-21 06:59:40|46000|45980|46060|46040|46061.1|46041.1|46000|45980|62
1634799590000|2021-10-21 06:59:50|46057.5|46037.5|46069.6|46049.6|46110.7|46090.7|46053.6|46033.6|131
1634799600000|2021-10-21 07:00:00|46074.6|46054.6|46038.2|46018.2|46074.6|46054.6|46012.5|45992.5|96
1634799610000|2021-10-21 07:00:10|46037.1|46017.1|46021.1|46001.1|46037.1|46017.1|46021.1|46001.1|37
1634799620000|2021-10-21 07:00:20|46018.6|45998.6|46011.1|45991.1|46018.6|45998.6|46008.6|45988.6|30
1634799630000|2021-10-21 07:00:30|46010|45990|46031.1|46011.1|46031.1|46011.1|46008.6|45988.6|26
1634799640000|2021-10-21 07:00:40|46033.2|46013.2|46044.6|46024.6|46044.6|46024.6|46033.2|46013.2|5
1634799650000|2021-10-21 07:00:50|46049.6|46029.6|46063.2|46043.2|46063.2|46043.2|46049.6|46029.6|17
1634799660000|2021-10-21 07:01:00|46062.1|46042.1|46054.6|46034.6|46062.1|46042.1|46053.6|46033.6|12
1634799670000|2021-10-21 07:01:10|46052.1|46032.1|46033.6|46013.6|46052.1|46032.1|46033.6|46013.6|10
1634799680000|2021-10-21 07:01:20|46036.1|46016.1|46041.1|46021.1|46041.1|46021.1|46036.1|46016.1|11
1634799690000|2021-10-21 07:01:30|46042.1|46022.1|46052.5|46032.5|46057.1|46037.1|46042.1|46022.1|16
1634799700000|2021-10-21 07:01:40|46059|46039|46079.6|46059.6|46079.6|46059.6|46059|46039|29
1634799710000|2021-10-21 07:01:50|46082.1|46062.1|46101.1|46081.1|46123.6|46103.6|46081.1|46061.1|13
1634799720000|2021-10-21 07:02:00|46103.6|46083.6|46092.5|46072.5|46103.6|46083.6|46092.5|46072.5|21
1634799730000|2021-10-21 07:02:10|46091.1|46071.1|46090|46070|46091.1|46071.1|46088.6|46068.6|9
1634799740000|2021-10-21 07:02:20|46087.5|46067.5|46081.1|46061.1|46087.5|46067.5|46081.1|46061.1|10
1634799750000|2021-10-21 07:02:30|46082.5|46062.5|46092.1|46072.1|46092.1|46072.1|46081.1|46061.1|6
1634799760000|2021-10-21 07:02:40|46093.2|46073.2|46096.1|46076.1|46096.1|46076.1|46083.6|46063.6|33
1634799770000|2021-10-21 07:02:50|46095|46075|46061.1|46041.1|46095|46075|46061.1|46041.1|24
1634799780000|2021-10-21 07:03:00|46060|46040|46073.2|46053.2|46073.2|46053.2|46051.1|46031.1|65
1634799790000|2021-10-21 07:03:10|46074.2|46054.2|46074.2|46054.2|46074.2|46054.2|46074.2|46054.2|0
1634799800000|2021-10-21 07:03:20|46075.3|46055.3|46093.6|46073.6|46093.6|46073.6|46075.3|46055.3|8
1634799810000|2021-10-21 07:03:30|46097.1|46077.1|46106.1|46086.1|46106.1|46086.1|46097.1|46077.1|7
1634799820000|2021-10-21 07:03:40|46115.3|46095.3|46116.1|46096.1|46117.1|46097.1|46115.3|46095.3|9
1634799830000|2021-10-21 07:03:50|46115|46095|46108.6|46088.6|46115|46095|46103.6|46083.6|11
1634799840000|2021-10-21 07:04:00|46107.5|46087.5|46088.6|46068.6|46107.5|46087.5|46088.6|46068.6|11
1634799850000|2021-10-21 07:04:10|46091.1|46071.1|46108.2|46088.2|46108.2|46088.2|46091.1|46071.1|19
1634799860000|2021-10-21 07:04:20|46107.1|46087.1|46121.1|46101.1|46126.1|46106.1|46107.1|46087.1|20
1634799870000|2021-10-21 07:04:30|46118.6|46098.6|46111.1|46091.1|46118.6|46098.6|46108.6|46088.6|6
1634799880000|2021-10-21 07:04:40|46112.5|46092.5|46121.1|46101.1|46126.1|46106.1|46112.5|46092.5|26
1634799890000|2021-10-21 07:04:50|46118.6|46098.6|46121.1|46101.1|46121.1|46101.1|46116.1|46096.1|3
1634799900000|2021-10-21 07:05:00|46117.5|46097.5|46114.6|46094.6|46122.5|46102.5|46114.6|46094.6|7
1634799910000|2021-10-21 07:05:10|46108.8|46088.8|46102.1|46082.1|46108.8|46088.8|46102.1|46082.1|10
1634799920000|2021-10-21 07:05:20|46099.6|46079.6|46099.6|46079.6|46099.6|46079.6|46099.6|46079.6|6
1634799930000|2021-10-21 07:05:30|46097.1|46077.1|46104.6|46084.6|46104.6|46084.6|46094.6|46074.6|13
1634799940000|2021-10-21 07:05:40|46106.1|46086.1|46109.6|46089.6|46109.6|46089.6|46104.6|46084.6|8
1634799950000|2021-10-21 07:05:50|46107.5|46087.5|46112.1|46092.1|46112.1|46092.1|46106.1|46086.1|21
1634799960000|2021-10-21 07:06:00|46108.2|46088.2|46106.1|46086.1|46108.2|46088.2|46102.1|46082.1|7
1634799970000|2021-10-21 07:06:10|46104.6|46084.6|46095.7|46075.7|46104.6|46084.6|46095.7|46075.7|5
1634799980000|2021-10-21 07:06:20|46094.6|46074.6|46104.6|46084.6|46104.6|46084.6|46094.6|46074.6|8
1634799990000|2021-10-21 07:06:30|46103.2|46083.2|46109.6|46089.6|46109.6|46089.6|46099.6|46079.6|16
1634800000000|2021-10-21 07:06:40|46110.7|46090.7|46116.1|46096.1|46116.1|46096.1|46110.7|46090.7|9
1634800010000|2021-10-21 07:06:50|46117.1|46097.1|46175.7|46155.7|46175.7|46155.7|46117.1|46097.1|47
1634800020000|2021-10-21 07:07:00|46179.6|46159.6|46152.1|46132.1|46179.6|46159.6|46152.1|46132.1|22
1634800030000|2021-10-21 07:07:10|46154.6|46134.6|46178.8|46158.8|46179.9|46159.9|46154.6|46134.6|6
1634800040000|2021-10-21 07:07:20|46182.1|46162.1|46194.6|46174.6|46194.6|46174.6|46174.6|46154.6|31
1634800050000|2021-10-21 07:07:30|46192.1|46172.1|46184.6|46164.6|46196|46176|46184.6|46164.6|19
1634800060000|2021-10-21 07:07:40|46178.5|46158.5|46167.1|46147.1|46178.5|46158.5|46167.1|46147.1|11
1634800070000|2021-10-21 07:07:50|46164.6|46144.6|46147.1|46127.1|46164.6|46144.6|46147.1|46127.1|15
1634800080000|2021-10-21 07:08:00|46148.1|46128.1|46147.1|46127.1|46149.6|46129.6|46147.1|46127.1|8
1634800090000|2021-10-21 07:08:10|46149.6|46129.6|46151|46131|46152.1|46132.1|46149.6|46129.6|1
1634800100000|2021-10-21 07:08:20|46149.6|46129.6|46147.1|46127.1|46149.6|46129.6|46144.6|46124.6|3
1634800110000|2021-10-21 07:08:30|46150.6|46130.6|46148.5|46128.5|46152.1|46132.1|46148.5|46128.5|1
1634800120000|2021-10-21 07:08:40|46149.6|46129.6|46144.6|46124.6|46149.6|46129.6|46141|46121|9
1634800130000|2021-10-21 07:08:50|46142.1|46122.1|46144.6|46124.6|46146|46126|46142.1|46122.1|9
1634800140000|2021-10-21 07:09:00|46143.1|46123.1|46149.6|46129.6|46149.6|46129.6|46143.1|46123.1|18
1634800150000|2021-10-21 07:09:10|46150.6|46130.6|46155.6|46135.6|46155.6|46135.6|46150.6|46130.6|4
1634800160000|2021-10-21 07:09:20|46154.6|46134.6|46154.6|46134.6|46154.6|46134.6|46154.6|46134.6|1
1634800170000|2021-10-21 07:09:30|46159.6|46139.6|46159.6|46139.6|46159.6|46139.6|46159.6|46139.6|6
1634800180000|2021-10-21 07:09:40|46158.5|46138.5|46157.1|46137.1|46158.5|46138.5|46157.1|46137.1|2
1634800190000|2021-10-21 07:09:50|46153.1|46133.1|46148.5|46128.5|46153.1|46133.1|46147.1|46127.1|3
1634800200000|2021-10-21 07:10:00|46149.6|46129.6|46164.6|46144.6|46168.1|46148.1|46149.6|46129.6|12
1634800210000|2021-10-21 07:10:10|46157.1|46137.1|46149.6|46129.6|46157.1|46137.1|46140|46120|24
1634800220000|2021-10-21 07:10:20|46147.1|46127.1|46149.6|46129.6|46149.6|46129.6|46147.1|46127.1|1
1634800230000|2021-10-21 07:10:30|46154.6|46134.6|46158.1|46138.1|46163.1|46143.1|46154.6|46134.6|13
1634800240000|2021-10-21 07:10:40|46154.6|46134.6|46152.1|46132.1|46154.6|46134.6|46147.1|46127.1|4
1634800250000|2021-10-21 07:10:50|46154.6|46134.6|46154.6|46134.6|46154.6|46134.6|46149.6|46129.6|8
1634800260000|2021-10-21 07:11:00|46156.7|46136.7|46154.6|46134.6|46156.7|46136.7|46153.5|46133.5|8
1634800270000|2021-10-21 07:11:10|46157.1|46137.1|46154.6|46134.6|46159.6|46139.6|46154.6|46134.6|10
1634800280000|2021-10-21 07:11:20|46159.6|46139.6|46154.6|46134.6|46159.6|46139.6|46154.6|46134.6|4
1634800290000|2021-10-21 07:11:30|46159.6|46139.6|46151|46131|46160.6|46140.6|46151|46131|9
1634800300000|2021-10-21 07:11:40|46150|46130|46154.6|46134.6|46158.1|46138.1|46138.5|46118.5|15
1634800310000|2021-10-21 07:11:50|46153.5|46133.5|46151|46131|46153.5|46133.5|46148.5|46128.5|4
1634800320000|2021-10-21 07:12:00|46146|46126|46151|46131|46153.5|46133.5|46146|46126|7
1634800330000|2021-10-21 07:12:10|46156|46136|46156|46136|46156|46136|46156|46136|4
1634800340000|2021-10-21 07:12:20|46154.6|46134.6|46158.5|46138.5|46158.5|46138.5|46154.6|46134.6|5
1634800350000|2021-10-21 07:12:30|46161|46141|46153.5|46133.5|46163.1|46143.1|46153.5|46133.5|9
1634800360000|2021-10-21 07:12:40|46151|46131|46146|46126|46151|46131|46146|46126|3
1634800370000|2021-10-21 07:12:50|||||||||1
1634800380000|2021-10-21 07:13:00|46147.1|46127.1|46146|46126|46153.5|46133.5|46146|46126|13
1634800390000|2021-10-21 07:13:10|46144.6|46124.6|46148.5|46128.5|46148.5|46128.5|46144.6|46124.6|3
1634800400000|2021-10-21 07:13:20|46147.1|46127.1|46144.6|46124.6|46147.1|46127.1|46144.6|46124.6|3
1634800410000|2021-10-21 07:13:30|46141|46121|46136|46116|46141|46121|46136|46116|9
1634800420000|2021-10-21 07:13:40|46133.5|46113.5|46133.5|46113.5|46133.5|46113.5|46133.5|46113.5|1
1634800430000|2021-10-21 07:13:50|46136|46116|46141|46121|46141|46121|46136|46116|8
1634800440000|2021-10-21 07:14:00|46138.5|46118.5|46136|46116|46138.5|46118.5|46136|46116|6
1634800450000|2021-10-21 07:14:10|46137.5|46117.5|46105|46085|46137.5|46117.5|46100|46080|15
1634800460000|2021-10-21 07:14:20|46106.4|46086.4|46105|46085|46108.9|46088.9|46105|46085|4
1634800470000|2021-10-21 07:14:30|46103.9|46083.9|46072.5|46052.5|46103.9|46083.9|46072.5|46052.5|19
1634800480000|2021-10-21 07:14:40|46071.4|46051.4|46043.5|46023.5|46071.4|46051.4|46035|46015|22
1634800490000|2021-10-21 07:14:50|46044.6|46024.6|46066|46046|46066|46046|46044.6|46024.6|5
1634800500000|2021-10-21 07:15:00|46068.5|46048.5|46061|46041|46068.5|46048.5|46061|46041|12
1634800510000|2021-10-21 07:15:10|46053.9|46033.9|46044.6|46024.6|46053.9|46033.9|46043.5|46023.5|9
1634800520000|2021-10-21 07:15:20|46046|46026|46047.1|46027.1|46048.5|46028.5|46046|46026|7
1634800530000|2021-10-21 07:15:30|46043.9|46023.9|46013.5|45993.5|46043.9|46023.9|46011.4|45991.4|17
1634800540000|2021-10-21 07:15:40|46012.1|45992.1|45985|45965|46012.1|45992.1|45983.9|45963.9|9
1634800550000|2021-10-21 07:15:50|45986|45966|45988.5|45968.5|45988.5|45968.5|45985|45965|4
1634800560000|2021-10-21 07:16:00|45989.6|45969.6|46011|45991|46018.5|45998.5|45989.6|45969.6|18
1634800570000|2021-10-21 07:16:10|46010|45990|46013.5|45993.5|46021|46001|46006|45986|20
1634800580000|2021-10-21 07:16:20|46016|45996|46008.1|45988.1|46016|45996|46008.1|45988.1|5
1634800590000|2021-10-21 07:16:30|46009.6|45989.6|46007.5|45987.5|46009.6|45989.6|46007.5|45987.5|31
1634800600000|2021-10-21 07:16:40|45990|45970|45981|45961|45990|45970|45981|45961|12
1634800610000|2021-10-21 07:16:50|45978.5|45958.5|45972.5|45952.5|45981|45961|45972.5|45952.5|10
1634800620000|2021-10-21 07:17:00|45970|45950|45970|45950|45970|45950|45970|45950|21
1634800630000|2021-10-21 07:17:10|45970.4|45950.4|45970.4|45950.4|45971.4|45951.4|45970.4|45950.4|6
1634800640000|2021-10-21 07:17:20|45969.3|45949.3|45961.4|45941.4|45969.3|45949.3|45961.4|45941.4|15
1634800650000|2021-10-21 07:17:30|45952.5|45932.5|45946|45926|45952.5|45932.5|45941|45921|38
1634800660000|2021-10-21 07:17:40|45941|45921|45936.4|45916.4|45941|45921|45936|45916|35
1634800670000|2021-10-21 07:17:50|45936|45916|45951|45931|45951|45931|45936|45916|15
1634800680000|2021-10-21 07:18:00|45952.1|45932.1|45961|45941|45961|45941|45952.1|45932.1|4
1634800690000|2021-10-21 07:18:10|45958.5|45938.5|45961|45941|45961|45941|45956|45936|6
1634800700000|2021-10-21 07:18:20|45964.6|45944.6|45967.1|45947.1|45967.1|45947.1|45964.6|45944.6|16
1634800710000|2021-10-21 07:18:30|45968.5|45948.5|45973.5|45953.5|45973.5|45953.5|45968.5|45948.5|6
1634800720000|2021-10-21 07:18:40|45974.6|45954.6|45978.5|45958.5|45978.5|45958.5|45973.5|45953.5|8
1634800730000|2021-10-21 07:18:50|45980|45960|45991|45971|45991|45971|45980|45960|10
1634800740000|2021-10-21 07:19:00|45996|45976|45984.6|45964.6|46000|45980|45982.1|45962.1|32
1634800750000|2021-10-21 07:19:10|45983.1|45963.1|45968.1|45948.1|45983.1|45963.1|45968.1|45948.1|10
1634800760000|2021-10-21 07:19:20|45973.1|45953.1|45974.6|45954.6|45974.6|45954.6|45969.6|45949.6|11
1634800770000|2021-10-21 07:19:30|45973.5|45953.5|45954.6|45934.6|45973.5|45953.5|45952.1|45932.1|18
1634800780000|2021-10-21 07:19:40|45956.7|45936.7|45973.1|45953.1|45973.1|45953.1|45956.7|45936.7|4
1634800790000|2021-10-21 07:19:50|45972.1|45952.1|45968.5|45948.5|45972.1|45952.1|45966|45946|8
1634800800000|2021-10-21 07:20:00|45974.6|45954.6|45979.6|45959.6|45979.6|45959.6|45974.6|45954.6|2
1634800810000|2021-10-21 07:20:10|45976|45956|45954.6|45934.6|45976|45956|45954.6|45934.6|17
1634800820000|2021-10-21 07:20:20|45957.1|45937.1|45957.1|45937.1|45959.6|45939.6|45957.1|45937.1|4
1634800830000|2021-10-21 07:20:30|45954.6|45934.6|45953.5|45933.5|45954.6|45934.6|45948.1|45928.1|13
1634800840000|2021-10-21 07:20:40|45954.6|45934.6|45956|45936|45956|45936|45954.5|45934.5|5
1634800850000|2021-10-21 07:20:50|45958.5|45938.5|45966|45946|45966|45946|45958.5|45938.5|5
1634800860000|2021-10-21 07:21:00|45964.5|45944.5|45968.5|45948.5|45968.5|45948.5|45964.5|45944.5|4
1634800870000|2021-10-21 07:21:10|45969.9|45949.9|45991|45971|45991|45971|45969.9|45949.9|14
1634800880000|2021-10-21 07:21:20|45989.5|45969.5|45986|45966|45993.5|45973.5|45986|45966|4
1634800890000|2021-10-21 07:21:30|45984.5|45964.5|45984.5|45964.5|45984.5|45964.5|45984.5|45964.5|3
1634800900000|2021-10-21 07:21:40|45982|45962|45983.5|45963.5|45983.5|45963.5|45982|45962|1
1634800910000|2021-10-21 07:21:50|45982|45962|45988.1|45968.1|45988.1|45968.1|45982|45962|3
1634800920000|2021-10-21 07:22:00|45989.5|45969.5|45998.1|45978.1|45998.1|45978.1|45989.5|45969.5|7
1634800930000|2021-10-21 07:22:10|46001.6|45981.6|45999.5|45979.5|46007|45987|45999.5|45979.5|9
1634800940000|2021-10-21 07:22:20|46000.6|45980.6|46009.5|45989.5|46009.5|45989.5|45999.5|45979.5|8
1634800950000|2021-10-21 07:22:30|46007|45987|46008.1|45988.1|46008.1|45988.1|46004.5|45984.5|10
1634800960000|2021-10-21 07:22:40|46009.5|45989.5|46036.6|46016.6|46036.6|46016.6|46007|45987|66
1634800970000|2021-10-21 07:22:50|46039.5|46019.5|46056.6|46036.6|46056.6|46036.6|46039.5|46019.5|15
1634800980000|2021-10-21 07:23:00|46053.1|46033.1|46054.1|46034.1|46059.1|46039.1|46053.1|46033.1|13
1634800990000|2021-10-21 07:23:10|46048.1|46028.1|46059.1|46039.1|46061.6|46041.6|46046.6|46026.6|12
1634801000000|2021-10-21 07:23:20|46061.6|46041.6|46071.6|46051.6|46071.6|46051.6|46056.6|46036.6|16
1634801010000|2021-10-21 07:23:30|46064.1|46044.1|46061.6|46041.6|46064.1|46044.1|46061.6|46041.6|5
1634801020000|2021-10-21 07:23:40|46060.6|46040.6|46047.7|46027.7|46060.6|46040.6|46047.7|46027.7|5
1634801030000|2021-10-21 07:23:50|46042.7|46022.7|46036.6|46016.6|46043.7|46023.7|46034.1|46014.1|16
1634801040000|2021-10-21 07:24:00|46038.7|46018.7|46039.1|46019.1|46041.6|46021.6|46038.7|46018.7|2
1634801050000|2021-10-21 07:24:10|46038.1|46018.1|46038.1|46018.1|46038.1|46018.1|46038.1|46018.1|3
1634801060000|2021-10-21 07:24:20|46039.1|46019.1|46036.2|46016.2|46039.1|46019.1|46036.2|46016.2|0
1634801070000|2021-10-21 07:24:30|46034.1|46014.1|46064.5|46044.5|46064.5|46044.5|46030.6|46010.6|37
1634801080000|2021-10-21 07:24:40|46063.1|46043.1|46061|46041|46063.5|46043.5|46061|46041|5
1634801090000|2021-10-21 07:24:50|46063.5|46043.5|46067|46047|46067|46047|46061|46041|3
1634801100000|2021-10-21 07:25:00|46069.5|46049.5|46074.5|46054.5|46074.5|46054.5|46069.5|46049.5|3
1634801110000|2021-10-21 07:25:10|46072|46052|46064.5|46044.5|46072|46052|46064.5|46044.5|9
1634801130000|2021-10-21 07:25:30|46059.5|46039.5|46053.5|46033.5|46059.5|46039.5|46053.5|46033.5|4
1634801140000|2021-10-21 07:25:40|46052|46032|46051|46031|46052|46032|46049.5|46029.5|5
1634801150000|2021-10-21 07:25:50|46052|46032|46052|46032|46053.5|46033.5|46052|46032|5
1634801160000|2021-10-21 07:26:00|46054.5|46034.5|46063.5|46043.5|46066.6|46046.6|46054.5|46034.5|5
1634801170000|2021-10-21 07:26:10|46064.5|46044.5|46070.6|46050.6|46070.6|46050.6|46064.5|46044.5|2
1634801180000|2021-10-21 07:26:20|46073.5|46053.5|46081|46061|46084.5|46064.5|46073.5|46053.5|22
1634801190000|2021-10-21 07:26:30|46085.2|46065.2|46090.6|46070.6|46090.6|46070.6|46085.2|46065.2|8
1634801200000|2021-10-21 07:26:40|46088.5|46068.5|46080.6|46060.6|46088.5|46068.5|46080.6|46060.6|8
1634801210000|2021-10-21 07:26:50|46079.1|46059.1|46086.6|46066.6|46086.6|46066.6|46079.1|46059.1|16
1634801220000|2021-10-21 07:27:00|46088.1|46068.1|46087|46067|46092|46072|46087|46067|3
1634801250000|2021-10-21 07:27:30|||||||||1
1634801260000|2021-10-21 07:27:40|46086|46066|46076|46056|46086|46066|46076|46056|14
1634801270000|2021-10-21 07:27:50|||||||||1
1634801280000|2021-10-21 07:28:00|46071|46051|46083.5|46063.5|46083.5|46063.5|46066|46046|11
1634801290000|2021-10-21 07:28:10|46084.5|46064.5|46088.5|46068.5|46088.5|46068.5|46084.5|46064.5|4
1634801300000|2021-10-21 07:28:20|||||||||6
1634801310000|2021-10-21 07:28:30|46087.4|46067.4|46076|46056|46087.4|46067.4|46074.5|46054.5|4
1634801320000|2021-10-21 07:28:40|46077|46057|46079.9|46059.9|46079.9|46059.9|46077|46057|0
1634801330000|2021-10-21 07:28:50|46078.5|46058.5|46081|46061|46081|46061|46076|46056|3
1634801340000|2021-10-21 07:29:00|46084.5|46064.5|46084.5|46064.5|46084.5|46064.5|46083.5|46063.5|6
1634801350000|2021-10-21 07:29:10|46083.1|46063.1|46097.4|46077.4|46097.4|46077.4|46083.1|46063.1|11
1634801360000|2021-10-21 07:29:20|46099.9|46079.9|46108.9|46088.9|46111|46091|46099.9|46079.9|8
1634801370000|2021-10-21 07:29:30|46107.4|46087.4|46100.3|46080.3|46107.4|46087.4|46100.3|46080.3|8
1634801380000|2021-10-21 07:29:40|46097.4|46077.4|46089.9|46069.9|46102.4|46082.4|46089.9|46069.9|11
1634801390000|2021-10-21 07:29:50|||||||||4
1634801400000|2021-10-21 07:30:00|46092.4|46072.4|46092.4|46072.4|46099.5|46079.5|46092.4|46072.4|9
1634801410000|2021-10-21 07:30:10|46091.4|46071.4|46092.4|46072.4|46092.4|46072.4|46089.9|46069.9|5
1634801420000|2021-10-21 07:30:20|46091|46071|46084.9|46064.9|46091|46071|46084.9|46064.9|1
1634801430000|2021-10-21 07:30:30|46082.4|46062.4|46084.9|46064.9|46084.9|46064.9|46082.4|46062.4|5
1634801440000|2021-10-21 07:30:40|46086.4|46066.4|46083.9|46063.9|46086.4|46066.4|46083.9|46063.9|18
1634801450000|2021-10-21 07:30:50|46082.4|46062.4|46081.4|46061.4|46082.4|46062.4|46081.4|46061.4|5
1634801460000|2021-10-21 07:31:00|46079.9|46059.9|46068.9|46048.9|46079.9|46059.9|46068.9|46048.9|3
1634801470000|2021-10-21 07:31:10|46071.4|46051.4|46083.5|46063.5|46083.5|46063.5|46071.4|46051.4|9
1634801480000|2021-10-21 07:31:20|46088.5|46068.5|46091|46071|46091|46071|46088.5|46068.5|5
1634801490000|2021-10-21 07:31:30|||||||||1
1634801500000|2021-10-21 07:31:40|46092.4|46072.4|46088.9|46068.9|46092.4|46072.4|46088.9|46068.9|6
1634801510000|2021-10-21 07:31:50|46089.9|46069.9|46089.9|46069.9|46089.9|46069.9|46089.9|46069.9|6
1634801520000|2021-10-21 07:32:00|46091.4|46071.4|46112.4|46092.4|46112.4|46092.4|46091.4|46071.4|13
1634801530000|2021-10-21 07:32:10|46111|46091|46111|46091|46111.4|46091.4|46109.9|46089.9|22
1634801540000|2021-10-21 07:32:20|46109.9|46089.9|46106|46086|46109.9|46089.9|46106|46086|5
1634801550000|2021-10-21 07:32:30|46104.9|46084.9|46102.4|46082.4|46104.9|46084.9|46102.4|46082.4|8
1634801560000|2021-10-21 07:32:40|46099.9|46079.9|46094.9|46074.9|46099.9|46079.9|46094.9|46074.9|6
1634801570000|2021-10-21 07:32:50|46097.4|46077.4|46097.4|46077.4|46098.5|46078.5|46097.4|46077.4|4
1634801580000|2021-10-21 07:33:00|46098.5|46078.5|46096.4|46076.4|46098.5|46078.5|46096.4|46076.4|11
1634801590000|2021-10-21 07:33:10|46095.3|46075.3|46093.9|46073.9|46095.3|46075.3|46093.9|46073.9|1
1634801600000|2021-10-21 07:33:20|46092.8|46072.8|46089.9|46069.9|46092.8|46072.8|46089.9|46069.9|1
1634801610000|2021-10-21 07:33:30|46087.4|46067.4|46094.5|46074.5|46094.5|46074.5|46081|46061|15
1634801620000|2021-10-21 07:33:40|46097.4|46077.4|46099.9|46079.9|46099.9|46079.9|46097.4|46077.4|3
1634801630000|2021-10-21 07:33:50|46111|46091|46111|46091|46111|46091|46111|46091|3
1634801640000|2021-10-21 07:34:00|46110.9|46090.9|46115.9|46095.9|46117|46097|46110.9|46090.9|3
1634801650000|2021-10-21 07:34:10|46123.4|46103.4|46127.4|46107.4|46129.9|46109.9|46123.4|46103.4|3
1634801660000|2021-10-21 07:34:20|46130.9|46110.9|46127.4|46107.4|46132.4|46112.4|46127.4|46107.4|3
1634801670000|2021-10-21 07:34:30|46122.4|46102.4|46111.3|46091.3|46122.4|46102.4|46111.3|46091.3|6
1634801680000|2021-10-21 07:34:40|46112.4|46092.4|46117.4|46097.4|46117.4|46097.4|46112.4|46092.4|5
1634801690000|2021-10-21 07:34:50|46119.9|46099.9|46119.9|46099.9|46119.9|46099.9|46119.9|46099.9|0
1634801700000|2021-10-21 07:35:00|46127.4|46107.4|46127.4|46107.4|46127.4|46107.4|46127.4|46107.4|5
1634801710000|2021-10-21 07:35:10|46128.4|46108.4|46109.9|46089.9|46132.4|46112.4|46109.9|46089.9|10
1634801720000|2021-10-21 07:35:20|46108.8|46088.8|46107.4|46087.4|46108.8|46088.8|46107.4|46087.4|2
1634801730000|2021-10-21 07:35:30|46104.9|46084.9|46104.9|46084.9|46104.9|46084.9|46099.9|46079.9|9
1634801740000|2021-10-21 07:35:40|46107.4|46087.4|46107.4|46087.4|46107.4|46087.4|46107.4|46087.4|5
1634801750000|2021-10-21 07:35:50|46105.9|46085.9|46098.8|46078.8|46105.9|46085.9|46098.8|46078.8|2
1634801760000|2021-10-21 07:36:00|46097.4|46077.4|46099.9|46079.9|46099.9|46079.9|46097.4|46077.4|2
1634801770000|2021-10-21 07:36:10|46097.4|46077.4|46092.4|46072.4|46097.4|46077.4|46092.4|46072.4|10
1634801780000|2021-10-21 07:36:20|46089.9|46069.9|46092.4|46072.4|46092.4|46072.4|46089.9|46069.9|6
1634801790000|2021-10-21 07:36:30|46087.4|46067.4|46087.4|46067.4|46087.4|46067.4|46086.3|46066.3|6
1634801810000|2021-10-21 07:36:50|46088.4|46068.4|46089.9|46069.9|46092.4|46072.4|46088.4|46068.4|5
1634801820000|2021-10-21 07:37:00|46088.8|46068.8|46087.4|46067.4|46088.8|46068.8|46087.4|46067.4|4
1634801830000|2021-10-21 07:37:10|46084.9|46064.9|46079.9|46059.9|46084.9|46064.9|46079.9|46059.9|0
1634801840000|2021-10-21 07:37:20|46078.8|46058.8|46078.4|46058.4|46078.8|46058.8|46073.4|46053.4|5
1634801850000|2021-10-21 07:37:30|46080.9|46060.9|46080.9|46060.9|46080.9|46060.9|46080.9|46060.9|1
1634801860000|2021-10-21 07:37:40|46084.5|46064.5|46087.4|46067.4|46087.4|46067.4|46084.5|46064.5|6
1634801870000|2021-10-21 07:37:50|46086.3|46066.3|46087.4|46067.4|46087.4|46067.4|46084.9|46064.9|0
1634801880000|2021-10-21 07:38:00|46089.9|46069.9|46093.4|46073.4|46093.4|46073.4|46089.9|46069.9|3
1634801890000|2021-10-21 07:38:10|46094.5|46074.5|46103.8|46083.8|46103.8|46083.8|46094.5|46074.5|5
1634801900000|2021-10-21 07:38:20|46101.3|46081.3|46101.3|46081.3|46101.3|46081.3|46101.3|46081.3|8
1634801910000|2021-10-21 07:38:30|46103.8|46083.8|46117.4|46097.4|46117.4|46097.4|46103.8|46083.8|18
1634801920000|2021-10-21 07:38:40|46119.9|46099.9|46123.4|46103.4|46123.4|46103.4|46119.9|46099.9|11
1634801930000|2021-10-21 07:38:50|46127.4|46107.4|46127.4|46107.4|46129.9|46109.9|46127.4|46107.4|3
1634801940000|2021-10-21 07:39:00|46128.4|46108.4|46127.4|46107.4|46132.4|46112.4|46127.4|46107.4|2
1634801950000|2021-10-21 07:39:10|46128.8|46108.8|46124.9|46104.9|46128.8|46108.8|46124.9|46104.9|3
1634801960000|2021-10-21 07:39:20|46123.8|46103.8|46113.8|46093.8|46123.8|46103.8|46113.8|46093.8|2
1634801970000|2021-10-21 07:39:30|46116.3|46096.3|46119.9|46099.9|46119.9|46099.9|46116.3|46096.3|2
1634801980000|2021-10-21 07:39:40|46120.9|46100.9|46122.4|46102.4|46122.4|46102.4|46120.9|46100.9|1
1634801990000|2021-10-21 07:39:50|46121.3|46101.3|46122.4|46102.4|46122.4|46102.4|46117.4|46097.4|1
1634802000000|2021-10-21 07:40:00|46121.3|46101.3|46119.9|46099.9|46121.3|46101.3|46119.9|46099.9|1
1634802010000|2021-10-21 07:40:10|46132.4|46112.4|46132.4|46112.4|46134.9|46114.9|46132.4|46112.4|4
1634802020000|2021-10-21 07:40:20|46133.4|46113.4|46137.4|46117.4|46137.4|46117.4|46133.4|46113.4|8
1634802030000|2021-10-21 07:40:30|46142.4|46122.4|46139.9|46119.9|46142.4|46122.4|46138.4|46118.4|1
1634802040000|2021-10-21 07:40:40|46137.4|46117.4|46138.4|46118.4|46138.4|46118.4|46137.4|46117.4|9
1634802050000|2021-10-21 07:40:50|46139.9|46119.9|46139.9|46119.9|46139.9|46119.9|46139.9|46119.9|0
1634802060000|2021-10-21 07:41:00|46138.8|46118.8|46137.4|46117.4|46138.8|46118.8|46137.4|46117.4|17
1634802070000|2021-10-21 07:41:10|46138.4|46118.4|46142.4|46122.4|46143.8|46123.8|46138.4|46118.4|4
1634802080000|2021-10-21 07:41:20|46143.4|46123.4|46147.4|46127.4|46147.4|46127.4|46143.4|46123.4|0
1634802090000|2021-10-21 07:41:30|46146.3|46126.3|46144.9|46124.9|46146.3|46126.3|46144.9|46124.9|3
1634802100000|2021-10-21 07:41:40|46146.3|46126.3|46147.4|46127.4|46148.4|46128.4|46141.3|46121.3|30
1634802110000|2021-10-21 07:41:50|46149.5|46129.5|46147.4|46127.4|46150.9|46130.9|46147.4|46127.4|6
1634802120000|2021-10-21 07:42:00|46144.9|46124.9|46139.9|46119.9|46144.9|46124.9|46139.9|46119.9|11
1634802130000|2021-10-21 07:42:10|46138.8|46118.8|46134.9|46114.9|46138.8|46118.8|46134.9|46114.9|2
1634802140000|2021-10-21 07:42:20|46137.4|46117.4|46143.4|46123.4|46143.4|46123.4|46137.4|46117.4|4
1634802150000|2021-10-21 07:42:30|46144.9|46124.9|46142.4|46122.4|46144.9|46124.9|46142.4|46122.4|1
1634802160000|2021-10-21 07:42:40|46147.4|46127.4|46147.4|46127.4|46147.4|46127.4|46147.4|46127.4|1
1634802170000|2021-10-21 07:42:50|46144.9|46124.9|46139.9|46119.9|46144.9|46124.9|46139.9|46119.9|8
1634802180000|2021-10-21 07:43:00|46138.8|46118.8|46142.4|46122.4|46142.4|46122.4|46137.4|46117.4|5
1634802190000|2021-10-21 07:43:10|46143.4|46123.4|46148.4|46128.4|46148.4|46128.4|46143.4|46123.4|4
1634802200000|2021-10-21 07:43:20|46147.4|46127.4|46147.4|46127.4|46150.3|46130.3|46147.4|46127.4|14
1634802210000|2021-10-21 07:43:30|46148.4|46128.4|46149.9|46129.9|46149.9|46129.9|46147.4|46127.4|8
1634802220000|2021-10-21 07:43:40|46147.4|46127.4|46147.4|46127.4|46147.4|46127.4|46147.4|46127.4|1
1634802230000|2021-10-21 07:43:50|46148.4|46128.4|46147.4|46127.4|46148.4|46128.4|46147.4|46127.4|2
1634802240000|2021-10-21 07:44:00|46148.4|46128.4|46147.4|46127.4|46149.5|46129.5|46147.4|46127.4|10
1634802260000|2021-10-21 07:44:20|||||||||3
1634802270000|2021-10-21 07:44:30|46145.9|46125.9|46144.9|46124.9|46145.9|46125.9|46144.9|46124.9|2
1634802280000|2021-10-21 07:44:40|46143.8|46123.8|46142.4|46122.4|46143.8|46123.8|46142.4|46122.4|3
1634802290000|2021-10-21 07:44:50|46140.9|46120.9|46134.9|46114.9|46140.9|46120.9|46134.9|46114.9|5
1634802300000|2021-10-21 07:45:00|46132.4|46112.4|46137.4|46117.4|46137.4|46117.4|46132.4|46112.4|4
1634802320000|2021-10-21 07:45:20|46136.3|46116.3|46137.4|46117.4|46137.4|46117.4|46134.9|46114.9|1
1634802330000|2021-10-21 07:45:30|46142.4|46122.4|46147.4|46127.4|46147.4|46127.4|46142.4|46122.4|10
1634802340000|2021-10-21 07:45:40|46149.9|46129.9|46169.9|46149.9|46169.9|46149.9|46149.9|46129.9|14
1634802350000|2021-10-21 07:45:50|46171.3|46151.3|46187.4|46167.4|46187.4|46167.4|46171.3|46151.3|12
1634802360000|2021-10-21 07:46:00|46189.5|46169.5|46194.9|46174.9|46194.9|46174.9|46189.5|46169.5|13
1634802370000|2021-10-21 07:46:10|46195.9|46175.9|46192.4|46172.4|46195.9|46175.9|46187.4|46167.4|7
1634802380000|2021-10-21 07:46:20|46199.5|46179.5|46202.4|46182.4|46207.4|46187.4|46199.5|46179.5|21
1634802390000|2021-10-21 07:46:30|46204.5|46184.5|46244.5|46224.5|46244.5|46224.5|46202.4|46182.4|26
1634802400000|2021-10-21 07:46:40|46249.5|46229.5|46245.9|46225.9|46249.5|46229.5|46245.9|46225.9|11
1634802410000|2021-10-21 07:46:50|46237.4|46217.4|46237.4|46217.4|46237.4|46217.4|46237.4|46217.4|6
1634802420000|2021-10-21 07:47:00|46232.4|46212.4|46227.4|46207.4|46232.4|46212.4|46227.4|46207.4|15
1634802430000|2021-10-21 07:47:10|46226.3|46206.3|46203.4|46183.4|46226.3|46206.3|46200.9|46180.9|36
1634802440000|2021-10-21 07:47:20|46202|46182|46215.9|46195.9|46215.9|46195.9|46202|46182|7
1634802450000|2021-10-21 07:47:30|46213.4|46193.4|46210.9|46190.9|46213.4|46193.4|46210.9|46190.9|1
1634802460000|2021-10-21 07:47:40|46209.8|46189.8|46205.2|46185.2|46217.3|46197.3|46205.2|46185.2|12
1634802470000|2021-10-21 07:47:50|46202.3|46182.3|46197.3|46177.3|46202.3|46182.3|46189.8|46169.8|10
1634802480000|2021-10-21 07:48:00|46199.8|46179.8|46199.8|46179.8|46199.8|46179.8|46199.8|46179.8|1
1634802490000|2021-10-21 07:48:10|46204.8|46184.8|46209.4|46189.4|46210.9|46190.9|46204.8|46184.8|2
1634802500000|2021-10-21 07:48:20|46211.9|46191.9|46192.3|46172.3|46213.4|46193.4|46192.3|46172.3|11
1634802520000|2021-10-21 07:48:40|46190.2|46170.2|46187.3|46167.3|46190.2|46170.2|46187.3|46167.3|2
1634802530000|2021-10-21 07:48:50|||||||||5
1634802540000|2021-10-21 07:49:00|46184.8|46164.8|46184.8|46164.8|46184.8|46164.8|46184.8|46164.8|2
1634802550000|2021-10-21 07:49:10|46187.3|46167.3|46187.3|46167.3|46187.3|46167.3|46187.3|46167.3|3
1634802580000|2021-10-21 07:49:40|46189.8|46169.8|46192.3|46172.3|46192.3|46172.3|46189.8|46169.8|5
1634802590000|2021-10-21 07:49:50|||||||||2
1634802600000|2021-10-21 07:50:00|46193.4|46173.4|46197.3|46177.3|46197.3|46177.3|46193.4|46173.4|3
1634802610000|2021-10-21 07:50:10|||||||||3
1634802620000|2021-10-21 07:50:20|46195.2|46175.2|46190.2|46170.2|46195.2|46175.2|46190.2|46170.2|4
1634802630000|2021-10-21 07:50:30|46188.8|46168.8|46187.3|46167.3|46188.8|46168.8|46187.3|46167.3|2
1634802640000|2021-10-21 07:50:40|46182.3|46162.3|46187.3|46167.3|46187.3|46167.3|46182.3|46162.3|3
1634802650000|2021-10-21 07:50:50|46186.3|46166.3|46197.3|46177.3|46197.3|46177.3|46184.8|46164.8|8
1634802670000|2021-10-21 07:51:10|46201.3|46181.3|46199.8|46179.8|46201.3|46181.3|46199.8|46179.8|3
1634802680000|2021-10-21 07:51:20|46197.3|46177.3|46197.3|46177.3|46197.3|46177.3|46197.3|46177.3|2
1634802690000|2021-10-21 07:51:30|46192.3|46172.3|46192.3|46172.3|46192.3|46172.3|46192.3|46172.3|2
1634802700000|2021-10-21 07:51:40|46194.8|46174.8|46192.3|46172.3|46197.3|46177.3|46192.3|46172.3|2
1634802710000|2021-10-21 07:51:50|46187.3|46167.3|46171.3|46151.3|46187.3|46167.3|46171.3|46151.3|3
1634802720000|2021-10-21 07:52:00|46169.8|46149.8|46174.8|46154.8|46174.8|46154.8|46169.8|46149.8|5
1634802730000|2021-10-21 07:52:10|46177.3|46157.3|46177.3|46157.3|46177.3|46157.3|46177.3|46157.3|1
1634802740000|2021-10-21 07:52:20|46179.8|46159.8|46170.2|46150.2|46179.8|46159.8|46170.2|46150.2|4
1634802750000|2021-10-21 07:52:30|46167.3|46147.3|46167.3|46147.3|46167.3|46147.3|46167.3|46147.3|1
1634802770000|2021-10-21 07:52:50|46166.3|46146.3|46164.8|46144.8|46166.3|46146.3|46164.8|46144.8|1
1634802780000|2021-10-21 07:53:00|||||||||1
1634802790000|2021-10-21 07:53:10|46161.9|46141.9|46162.3|46142.3|46162.3|46142.3|46161.9|46141.9|2
1634802800000|2021-10-21 07:53:20|46164.8|46144.8|46159.8|46139.8|46164.8|46144.8|46159.8|46139.8|3
1634802810000|2021-10-21 07:53:30|46160.9|46140.9|46157.3|46137.3|46162.3|46142.3|46157.3|46137.3|2
1634802820000|2021-10-21 07:53:40|46159.8|46139.8|46177.3|46157.3|46177.3|46157.3|46158.4|46138.4|12
1634802830000|2021-10-21 07:53:50|46182.3|46162.3|46182.3|46162.3|46182.3|46162.3|46182.3|46162.3|3
1634802840000|2021-10-21 07:54:00|46187.3|46167.3|46229.4|46209.4|46229.4|46209.4|46187.3|46167.3|15
1634802850000|2021-10-21 07:54:10|||||||||6
1634802860000|2021-10-21 07:54:20|46228|46208|46229.4|46209.4|46229.4|46209.4|46228|46208|2
1634802870000|2021-10-21 07:54:30|46230.5|46210.5|46231.9|46211.9|46231.9|46211.9|46230.5|46210.5|2
1634802880000|2021-10-21 07:54:40|46229.4|46209.4|46226.9|46206.9|46229.4|46209.4|46226.9|46206.9|5
1634802890000|2021-10-21 07:54:50|46224.4|46204.4|46214.4|46194.4|46224.4|46204.4|46214.4|46194.4|4
1634802900000|2021-10-21 07:55:00|46220.1|46200.1|46224.4|46204.4|46224.4|46204.4|46220.1|46200.1|4
1634802910000|2021-10-21 07:55:10|46219.8|46199.8|46223|46203|46223|46203|46218.4|46198.4|10
1634802920000|2021-10-21 07:55:20|46219.4|46199.4|46211.9|46191.9|46219.4|46199.4|46211.9|46191.9|2
1634802930000|2021-10-21 07:55:30|46209.4|46189.4|46206.9|46186.9|46209.4|46189.4|46206.9|46186.9|2
1634802940000|2021-10-21 07:55:40|46211.5|46191.5|46214.4|46194.4|46216.9|46196.9|46211.5|46191.5|6
1634802950000|2021-10-21 07:55:50|46213.4|46193.4|46174.4|46154.4|46213.4|46193.4|46174.4|46154.4|5
1634802970000|2021-10-21 07:56:10|46171.9|46151.9|46163|46143|46171.9|46151.9|46161.9|46141.9|4
1634802980000|2021-10-21 07:56:20|46160.9|46140.9|46166.9|46146.9|46169.4|46149.4|46159.4|46139.4|3
1634802990000|2021-10-21 07:56:30|46164.4|46144.4|46171.9|46151.9|46171.9|46151.9|46164.4|46144.4|9
1634803000000|2021-10-21 07:56:40|46173|46153|46171.9|46151.9|46173|46153|46171.9|46151.9|0
1634803010000|2021-10-21 07:56:50|46175.1|46155.1|46181.9|46161.9|46181.9|46161.9|46175.1|46155.1|3
1634803020000|2021-10-21 07:57:00|46184.4|46164.4|46188|46168|46188|46168|46184.4|46164.4|2
1634803030000|2021-10-21 07:57:10|46189.4|46169.4|46194.4|46174.4|46194.4|46174.4|46189.4|46169.4|2
1634803040000|2021-10-21 07:57:20|||||||||1
1634803050000|2021-10-21 07:57:30|46191.9|46171.9|46199.4|46179.4|46199.4|46179.4|46191.9|46171.9|3
1634803060000|2021-10-21 07:57:40|46201.9|46181.9|46204.4|46184.4|46204.4|46184.4|46201.9|46181.9|0
1634803070000|2021-10-21 07:57:50|46206.9|46186.9|46209.4|46189.4|46209.4|46189.4|46206.9|46186.9|1
1634803080000|2021-10-21 07:58:00|46211.9|46191.9|46214.4|46194.4|46214.4|46194.4|46211.9|46191.9|3
1634803090000|2021-10-21 07:58:10|46216.5|46196.5|46219.4|46199.4|46219.4|46199.4|46216.5|46196.5|9
1634803100000|2021-10-21 07:58:20|46221.9|46201.9|46224.4|46204.4|46224.4|46204.4|46221.9|46201.9|0
1634803110000|2021-10-21 07:58:30|46225.5|46205.5|46229.4|46209.4|46229.4|46209.4|46224.4|46204.4|1
1634803120000|2021-10-21 07:58:40|46231.5|46211.5|46233|46213|46233|46213|46231.5|46211.5|11
1634803130000|2021-10-21 07:58:50|46234.4|46214.4|46239.4|46219.4|46239.4|46219.4|46234.4|46214.4|2
1634803140000|2021-10-21 07:59:00|46235.9|46215.9|46233.4|46213.4|46235.9|46215.9|46233.4|46213.4|6
1634803150000|2021-10-21 07:59:10|46223.8|46203.8|46214.8|46194.8|46223.8|46203.8|46214.8|46194.8|4
1634803160000|2021-10-21 07:59:20|46212.3|46192.3|46210.9|46190.9|46212.3|46192.3|46210.9|46190.9|2
1634803170000|2021-10-21 07:59:30|46208.4|46188.4|46200.9|46180.9|46208.4|46188.4|46200.9|46180.9|9
1634803180000|2021-10-21 07:59:40|46198.8|46178.8|46197.3|46177.3|46198.8|46178.8|46197.3|46177.3|1
1634803190000|2021-10-21 07:59:50|46194.4|46174.4|46184.4|46164.4|46194.4|46174.4|46184.4|46164.4|0
1634803200000|2021-10-21 08:00:00|46185.9|46165.9|46193|46173|46193|46173|46184.8|46164.8|15
1634803210000|2021-10-21 08:00:10|46191.9|46171.9|46193.4|46173.4|46193.4|46173.4|46188.4|46168.4|9
1634803220000|2021-10-21 08:00:20|46194.4|46174.4|46230.9|46210.9|46230.9|46210.9|46194.4|46174.4|33
1634803230000|2021-10-21 08:00:30|46231.9|46211.9|46233.4|46213.4|46235.9|46215.9|46231.9|46211.9|5
1634803240000|2021-10-21 08:00:40|46235.9|46215.9|46240.9|46220.9|46241.9|46221.9|46225.9|46205.9|19
1634803250000|2021-10-21 08:00:50|46241.9|46221.9|46239.4|46219.4|46241.9|46221.9|46237.3|46217.3|14
1634803260000|2021-10-21 08:01:00|46240.9|46220.9|46225.8|46205.8|46240.9|46220.9|46225.8|46205.8|7
1634803270000|2021-10-21 08:01:10|46218.3|46198.3|46218.3|46198.3|46218.3|46198.3|46216.9|46196.9|4
1634803280000|2021-10-21 08:01:20|46219.4|46199.4|46220.4|46200.4|46220.4|46200.4|46219.4|46199.4|1
1634803290000|2021-10-21 08:01:30|46219.4|46199.4|46223.5|46203.5|46227|46207|46219.4|46199.4|5
1634803300000|2021-10-21 08:01:40|46217|46197|46192|46172|46217|46197|46191|46171|16
1634803310000|2021-10-21 08:01:50|46187.4|46167.4|46186|46166|46187.4|46167.4|46186|46166|4
1634803320000|2021-10-21 08:02:00|46182|46162|46183.5|46163.5|46183.5|46163.5|46182|46162|0
1634803330000|2021-10-21 08:02:10|46184.5|46164.5|46157|46137|46184.5|46164.5|46157|46137|22
1634803340000|2021-10-21 08:02:20|46154.5|46134.5|46189.5|46169.5|46189.5|46169.5|46154.5|46134.5|11
1634803350000|2021-10-21 08:02:30|46184.5|46164.5|46186|46166|46189.5|46169.5|46184.5|46164.5|2
1634803360000|2021-10-21 08:02:40|46184.5|46164.5|46184.5|46164.5|46184.5|46164.5|46184.5|46164.5|7
1634803370000|2021-10-21 08:02:50|46182|46162|46179.5|46159.5|46183.5|46163.5|46176.6|46156.6|7
1634803380000|2021-10-21 08:03:00|46180.6|46160.6|46185.6|46165.6|46185.6|46165.6|46180.6|46160.6|9
1634803390000|2021-10-21 08:03:10|46186.6|46166.6|46185.6|46165.6|46186.6|46166.6|46185.6|46165.6|4
1634803400000|2021-10-21 08:03:20|46188.1|46168.1|46185.6|46165.6|46188.1|46168.1|46185.6|46165.6|2
1634803410000|2021-10-21 08:03:30|46184.5|46164.5|46183.1|46163.1|46184.5|46164.5|46183.1|46163.1|2
1634803420000|2021-10-21 08:03:40|46181.6|46161.6|46181.6|46161.6|46181.6|46161.6|46181.6|46161.6|1
1634803430000|2021-10-21 08:03:50|46183.1|46163.1|46183.1|46163.1|46183.1|46163.1|46183.1|46163.1|0
1634803440000|2021-10-21 08:04:00|46184.1|46164.1|46183.1|46163.1|46184.1|46164.1|46183.1|46163.1|8
1634803450000|2021-10-21 08:04:10|46181.6|46161.6|46180.6|46160.6|46181.6|46161.6|46180.6|46160.6|0
1634803460000|2021-10-21 08:04:20|46177|46157|46170.6|46150.6|46177|46157|46170.6|46150.6|1
1634803470000|2021-10-21 08:04:30|46169.1|46149.1|46165.6|46145.6|46169.1|46149.1|46165.6|46145.6|5
1634803480000|2021-10-21 08:04:40|46163.1|46143.1|46168.1|46148.1|46168.1|46148.1|46163.1|46143.1|3
1634803490000|2021-10-21 08:04:50|46166.6|46146.6|46163.1|46143.1|46166.6|46146.6|46163.1|46143.1|2
1634803500000|2021-10-21 08:05:00|46162|46142|46146.6|46126.6|46162|46142|46146.6|46126.6|8
1634803510000|2021-10-21 08:05:10|46145.6|46125.6|46153.1|46133.1|46153.1|46133.1|46144.1|46124.1|7
1634803520000|2021-10-21 08:05:20|46151|46131|46127|46107|46151|46131|46127|46107|10
1634803530000|2021-10-21 08:05:30|46126|46106|46129.5|46109.5|46134.5|46114.5|46124.5|46104.5|15
1634803540000|2021-10-21 08:05:40|46133.1|46113.1|46136.6|46116.6|46136.6|46116.6|46133.1|46113.1|8
1634803550000|2021-10-21 08:05:50|||||||||2
1634803560000|2021-10-21 08:06:00|46139.5|46119.5|46131|46111|46139.5|46119.5|46131|46111|3
1634803570000|2021-10-21 08:06:10|46132.4|46112.4|46133.5|46113.5|46133.5|46113.5|46132.4|46112.4|5
1634803580000|2021-10-21 08:06:20|46132.4|46112.4|46122|46102|46132.4|46112.4|46122|46102|0
1634803590000|2021-10-21 08:06:30|46121|46101|46119.5|46099.5|46121|46101|46114.5|46094.5|9
1634803600000|2021-10-21 08:06:40|46122|46102|46126|46106|46127|46107|46122|46102|5
1634803610000|2021-10-21 08:06:50|46124.5|46104.5|46119.5|46099.5|46124.5|46104.5|46119.5|46099.5|0
1634803620000|2021-10-21 08:07:00|46118.5|46098.5|46114.9|46094.9|46118.5|46098.5|46114.9|46094.9|2
1634803630000|2021-10-21 08:07:10|46116|46096|46123.1|46103.1|46124.5|46104.5|46114.5|46094.5|10
1634803640000|2021-10-21 08:07:20|46124.5|46104.5|46124.5|46104.5|46124.5|46104.5|46124.5|46104.5|0
1634803650000|2021-10-21 08:07:30|46129.5|46109.5|46124.5|46104.5|46129.5|46109.5|46124.5|46104.5|4
1634803660000|2021-10-21 08:07:40|46122|46102|46119.5|46099.5|46122|46102|46119.5|46099.5|0
1634803670000|2021-10-21 08:07:50|46120.6|46100.6|46112|46092|46122|46102|46112|46092|5
1634803680000|2021-10-21 08:08:00|46109.5|46089.5|46113.1|46093.1|46113.1|46093.1|46109.5|46089.5|5
1634803690000|2021-10-21 08:08:10|46114.5|46094.5|46101|46081|46114.5|46094.5|46099.9|46079.9|9
1634803700000|2021-10-21 08:08:20|46094.5|46074.5|46099.5|46079.5|46099.5|46079.5|46094.5|46074.5|7
1634803710000|2021-10-21 08:08:30|46102|46082|46102|46082|46102|46082|46102|46082|2
1634803730000|2021-10-21 08:08:50|46101|46081|46093.1|46073.1|46101|46081|46093.1|46073.1|2
1634803740000|2021-10-21 08:09:00|46091.6|46071.6|46079.5|46059.5|46091.6|46071.6|46079.5|46059.5|10
1634803750000|2021-10-21 08:09:10|46078.5|46058.5|46069.5|46049.5|46078.5|46058.5|46067.4|46047.4|15
1634803760000|2021-10-21 08:09:20|46067|46047|46066|46046|46067|46047|46062.4|46042.4|11
1634803770000|2021-10-21 08:09:30|46064.9|46044.9|46051|46031|46066|46046|46051|46031|12
1634803780000|2021-10-21 08:09:40|46049.9|46029.9|46037|46017|46051|46031|46037|46017|19
1634803790000|2021-10-21 08:09:50|46035.6|46015.6|46046|46026|46046|46026|46035.6|46015.6|6
1634803800000|2021-10-21 08:10:00|46047|46027|46031.4|46011.4|46048.5|46028.5|46031.4|46011.4|7
1634803810000|2021-10-21 08:10:10|46027|46007|46027|46007|46027|46007|46021|46001|4
1634803820000|2021-10-21 08:10:20|46026|46006|46044.9|46024.9|46044.9|46024.9|46026|46006|13
1634803830000|2021-10-21 08:10:30|46046|46026|46056|46036|46056|46036|46041|46021|10
1634803840000|2021-10-21 08:10:40|46058.5|46038.5|46048.5|46028.5|46061|46041|46048.5|46028.5|3
1634803850000|2021-10-21 08:10:50|46044.5|46024.5|46046|46026|46046|46026|46043.5|46023.5|0
1634803860000|2021-10-21 08:11:00|46044.9|46024.9|46052|46032|46052|46032|46041|46021|4
1634803870000|2021-10-21 08:11:10|46053.1|46033.1|46046|46026|46054.5|46034.5|46046|46026|5
1634803880000|2021-10-21 08:11:20|46044.9|46024.9|45998.5|45978.5|46044.9|46024.9|45996|45976|21
1634803890000|2021-10-21 08:11:30|45988.5|45968.5|46021|46001|46021|46001|45984.5|45964.5|23
1634803900000|2021-10-21 08:11:40|46018.5|45998.5|46004.5|45984.5|46018.5|45998.5|45998.5|45978.5|7
1634803910000|2021-10-21 08:11:50|46002.4|45982.4|45998.5|45978.5|46002.4|45982.4|45998.5|45978.5|2
1634803920000|2021-10-21 08:12:00|45991.4|45971.4|45986|45966|45991.4|45971.4|45986|45966|10
1634803930000|2021-10-21 08:12:10|45984.9|45964.9|45976|45956|45984.9|45964.9|45976|45956|12
1634803940000|2021-10-21 08:12:20|45978.1|45958.1|45972|45952|45981|45961|45948.5|45928.5|35
1634803950000|2021-10-21 08:12:30|45974.5|45954.5|45969.9|45949.9|45977|45957|45969.9|45949.9|12
1634803960000|2021-10-21 08:12:40|45966|45946|45976|45956|45976|45956|45964.5|45944.5|19
1634803970000|2021-10-21 08:12:50|45974.9|45954.9|45961|45941|45974.9|45954.9|45958.5|45938.5|10
1634803980000|2021-10-21 08:13:00|45963.1|45943.1|45973.5|45953.5|45975.6|45955.6|45963.1|45943.1|11
1634803990000|2021-10-21 08:13:10|45968.2|45948.2|45961|45941|45968.2|45948.2|45961|45941|4
1634804000000|2021-10-21 08:13:20|45971|45951|45973.5|45953.5|45978.5|45958.5|45971|45951|26
1634804010000|2021-10-21 08:13:30|45974.5|45954.5|45974.5|45954.5|45976|45956|45974.5|45954.5|7
1634804020000|2021-10-21 08:13:40|45976|45956|45971.4|45951.4|45978.5|45958.5|45971.4|45951.4|42
1634804030000|2021-10-21 08:13:50|45968.5|45948.5|45946|45926|45968.5|45948.5|45946|45926|20
1634804040000|2021-10-21 08:14:00|45944.9|45924.9|45946|45926|45947.4|45927.4|45944.9|45924.9|8
1634804050000|2021-10-21 08:14:10|45944.9|45924.9|45943.5|45923.5|45944.9|45924.9|45941|45921|6
1634804060000|2021-10-21 08:14:20|45944.9|45924.9|45947.4|45927.4|45947.4|45927.4|45944.9|45924.9|13
1634804070000|2021-10-21 08:14:30|45946|45926|45916.7|45896.7|45946|45926|45916.7|45896.7|15
1634804080000|2021-10-21 08:14:40|45917.8|45897.8|45900.9|45880.9|45917.8|45897.8|45899.9|45879.9|15
1634804090000|2021-10-21 08:14:50|45904.5|45884.5|45892|45872|45904.5|45884.5|45892|45872|19
1634804100000|2021-10-21 08:15:00|45893.4|45873.4|45899.5|45879.5|45899.5|45879.5|45890.9|45870.9|22
1634804110000|2021-10-21 08:15:10|45903|45883|45905.9|45885.9|45905.9|45885.9|45903|45883|7
1634804120000|2021-10-21 08:15:20|45908.4|45888.4|45914.5|45894.5|45914.5|45894.5|45908.4|45888.4|9
1634804130000|2021-10-21 08:15:30|45910.9|45890.9|45918.4|45898.4|45920.9|45900.9|45910.9|45890.9|18
1634804140000|2021-10-21 08:15:40|45915.9|45895.9|45915.9|45895.9|45915.9|45895.9|45910.9|45890.9|11
1634804150000|2021-10-21 08:15:50|45910.9|45890.9|45915.9|45895.9|45915.9|45895.9|45910.9|45890.9|1
1634804160000|2021-10-21 08:16:00|45917|45897|45919.5|45899.5|45919.5|45899.5|45917|45897|1
1634804170000|2021-10-21 08:16:10|45920.5|45900.5|45919.5|45899.5|45922|45902|45913.4|45893.4|17
1634804180000|2021-10-21 08:16:20|45922|45902|45928|45908|45928|45908|45922|45902|13
1634804190000|2021-10-21 08:16:30|45929.1|45909.1|45934.1|45914.1|45934.1|45914.1|45929.1|45909.1|4
1634804200000|2021-10-21 08:16:40|45937|45917|45948|45928|45948|45928|45937|45917|9
1634804210000|2021-10-21 08:16:50|45949.1|45929.1|45952|45932|45952|45932|45947|45927|13
1634804220000|2021-10-21 08:17:00|45953|45933|45959.1|45939.1|45960.1|45940.1|45953|45933|3
1634804230000|2021-10-21 08:17:10|45960.1|45940.1|45960.1|45940.1|45960.1|45940.1|45960.1|45940.1|3
1634804240000|2021-10-21 08:17:20|45959.1|45939.1|45961.6|45941.6|45961.6|45941.6|45959.1|45939.1|3
1634804250000|2021-10-21 08:17:30|45963.4|45943.4|45963.4|45943.4|45963.4|45943.4|45963.4|45943.4|4
1634804260000|2021-10-21 08:17:40|45965.9|45945.9|45965.9|45945.9|45965.9|45945.9|45965.9|45945.9|0
1634804270000|2021-10-21 08:17:50|45970.5|45950.5|45979.5|45959.5|45979.5|45959.5|45970.5|45950.5|8
1634804280000|2021-10-21 08:18:00|45978.4|45958.4|45980.9|45960.9|45982|45962|45977|45957|4
1634804290000|2021-10-21 08:18:10|45978.4|45958.4|45980.9|45960.9|45980.9|45960.9|45978.4|45958.4|8
1634804300000|2021-10-21 08:18:20|45982|45962|45983.4|45963.4|45983.4|45963.4|45982|45962|4
1634804310000|2021-10-21 08:18:30|45984.9|45964.9|45983.4|45963.4|45985.9|45965.9|45983.4|45963.4|3
1634804320000|2021-10-21 08:18:40|45978.4|45958.4|45978.4|45958.4|45978.4|45958.4|45978.4|45958.4|2
1634804330000|2021-10-21 08:18:50|45979.5|45959.5|45979.5|45959.5|45979.5|45959.5|45979.5|45959.5|4
1634804340000|2021-10-21 08:19:00|45980.5|45960.5|45994.1|45974.1|45994.1|45974.1|45978|45958|13
1634804350000|2021-10-21 08:19:10|45990.5|45970.5|45994.5|45974.5|45994.5|45974.5|45990.5|45970.5|28
1634804360000|2021-10-21 08:19:20|45997|45977|45997|45977|45997|45977|45997|45977|4
1634804370000|2021-10-21 08:19:30|45990.9|45970.9|45988.8|45968.8|45990.9|45970.9|45988.8|45968.8|11
1634804380000|2021-10-21 08:19:40|45988.4|45968.4|45985.9|45965.9|45988.4|45968.4|45985.9|45965.9|7
1634804390000|2021-10-21 08:19:50|45984.9|45964.9|45985.9|45965.9|45985.9|45965.9|45983.4|45963.4|6
1634804400000|2021-10-21 08:20:00|45980.9|45960.9|45968.4|45948.4|45980.9|45960.9|45968.4|45948.4|10
1634804410000|2021-10-21 08:20:10|45965.9|45945.9|45963.4|45943.4|45965.9|45945.9|45950.9|45930.9|4
1634804420000|2021-10-21 08:20:20|45964.5|45944.5|45974.9|45954.9|45974.9|45954.9|45964.5|45944.5|6
1634804430000|2021-10-21 08:20:30|45973.8|45953.8|45974.9|45954.9|45974.9|45954.9|45970.9|45950.9|1
1634804440000|2021-10-21 08:20:40|45970.9|45950.9|45970.9|45950.9|45972.4|45952.4|45968.4|45948.4|3
1634804450000|2021-10-21 08:20:50|45973.4|45953.4|45973.4|45953.4|45973.4|45953.4|45973.4|45953.4|1
1634804460000|2021-10-21 08:21:00|45978.4|45958.4|45998.4|45978.4|45998.4|45978.4|45978.4|45958.4|5
1634804470000|2021-10-21 08:21:10|46002|45982|46003.4|45983.4|46003.4|45983.4|46002|45982|7
1634804480000|2021-10-21 08:21:20|46005.9|45985.9|46013.4|45993.4|46015.9|45995.9|46005.9|45985.9|9
1634804490000|2021-10-21 08:21:30|46014.5|45994.5|46023.4|46003.4|46023.4|46003.4|46014.5|45994.5|9
1634804500000|2021-10-21 08:21:40|46021.3|46001.3|46018.4|45998.4|46021.3|46001.3|46015.9|45995.9|8
1634804510000|2021-10-21 08:21:50|46019.9|45999.9|46018.4|45998.4|46020.9|46000.9|46018.4|45998.4|6
1634804520000|2021-10-21 08:22:00|46023.4|46003.4|46035.9|46015.9|46035.9|46015.9|46023.4|46003.4|12
1634804530000|2021-10-21 08:22:10|46038|46018|46040.9|46020.9|46040.9|46020.9|46038|46018|3
1634804540000|2021-10-21 08:22:20|46039.9|46019.9|46043|46023|46043|46023|46038.4|46018.4|1
1634804550000|2021-10-21 08:22:30|46044.1|46024.1|46042.4|46022.4|46050.9|46030.9|46042.4|46022.4|5
1634804560000|2021-10-21 08:22:40|46040.9|46020.9|46040.9|46020.9|46040.9|46020.9|46040.9|46020.9|2
1634804570000|2021-10-21 08:22:50|46043.8|46023.8|46040.9|46020.9|46045.9|46025.9|46040.9|46020.9|6
1634804580000|2021-10-21 08:23:00|46043.4|46023.4|46050.9|46030.9|46050.9|46030.9|46043.4|46023.4|6
1634804590000|2021-10-21 08:23:10|46048|46028|46040.5|46020.5|46048|46028|46040.5|46020.5|7
1634804600000|2021-10-21 08:23:20|46039.5|46019.5|46029.1|46009.1|46039.5|46019.5|46026.6|46006.6|7
1634804610000|2021-10-21 08:23:30|46025.1|46005.1|46022.6|46002.6|46025.1|46005.1|46022.6|46002.6|7
1634804620000|2021-10-21 08:23:40|46023|46003|46021.6|46001.6|46023|46003|46020.5|46000.5|8
1634804630000|2021-10-21 08:23:50|46022.6|46002.6|46014.1|45994.1|46022.6|46002.6|46014.1|45994.1|1
1634804640000|2021-10-21 08:24:00|46015.1|45995.1|46019.1|45999.1|46019.1|45999.1|46014.1|45994.1|5
1634804650000|2021-10-21 08:24:10|46020.1|46000.1|46021.6|46001.6|46021.6|46001.6|46020.1|46000.1|0
1634804660000|2021-10-21 08:24:20|46020.5|46000.5|46020.1|46000.1|46020.5|46000.5|46020.1|46000.1|4
1634804670000|2021-10-21 08:24:30|46019.1|45999.1|46020.1|46000.1|46020.1|46000.1|46014.1|45994.1|22
1634804680000|2021-10-21 08:24:40|46025.9|46005.9|46046.2|46026.2|46046.2|46026.2|46025.9|46005.9|3
1634804690000|2021-10-21 08:24:50|||||||||1
1634804700000|2021-10-21 08:25:00|||||||||3
1634804710000|2021-10-21 08:25:10|46048.3|46028.3|46050.1|46030.1|46052.6|46032.6|46048.3|46028.3|11
1634804720000|2021-10-21 08:25:20|46047.6|46027.6|46035.1|46015.1|46047.6|46027.6|46032.6|46012.6|7
1634804730000|2021-10-21 08:25:30|46034.1|46014.1|46026.6|46006.6|46034.1|46014.1|46026.6|46006.6|1
1634804740000|2021-10-21 08:25:40|46021.2|46001.2|46005.1|45985.1|46021.2|46001.2|46005.1|45985.1|7
1634804750000|2021-10-21 08:25:50|46003.7|45983.7|46003.7|45983.7|46003.7|45983.7|46003.7|45983.7|2
1634804760000|2021-10-21 08:26:00|46000.1|45980.1|46000.1|45980.1|46000.1|45980.1|46000.1|45980.1|0
1634804770000|2021-10-21 08:26:10|45999.1|45979.1|46002.6|45982.6|46002.6|45982.6|45997.6|45977.6|5
1634804780000|2021-10-21 08:26:20|46003.7|45983.7|46003.7|45983.7|46003.7|45983.7|46003.7|45983.7|0
1634804790000|2021-10-21 08:26:30|46005.1|45985.1|46005.1|45985.1|46005.1|45985.1|46000.1|45980.1|0
1634804800000|2021-10-21 08:26:40|46007.6|45987.6|46017.2|45997.2|46017.2|45997.2|46007.6|45987.6|5
1634804810000|2021-10-21 08:26:50|46020.1|46000.1|46032.6|46012.6|46032.6|46012.6|46015.1|45995.1|3
1634804820000|2021-10-21 08:27:00|46035.5|46015.5|46015.1|45995.1|46037.6|46017.6|46015.1|45995.1|6
1634804830000|2021-10-21 08:27:10|46010.1|45990.1|46002.2|45982.2|46015.1|45995.1|46002.2|45982.2|11
1634804840000|2021-10-21 08:27:20|45999.7|45979.7|46008.7|45988.7|46012.6|45992.6|45999.7|45979.7|4
1634804850000|2021-10-21 08:27:30|46007.2|45987.2|46007.2|45987.2|46017.2|45997.2|46007.2|45987.2|3
1634804860000|2021-10-21 08:27:40|46006.2|45986.2|46002.2|45982.2|46006.2|45986.2|46002.2|45982.2|0
1634804870000|2021-10-21 08:27:50|46003.7|45983.7|46007.2|45987.2|46007.2|45987.2|46003.7|45983.7|6
1634804890000|2021-10-21 08:28:10|46016.2|45996.2|46014.7|45994.7|46016.2|45996.2|46014.7|45994.7|1
1634804900000|2021-10-21 08:28:20|46017.2|45997.2|46017.2|45997.2|46017.2|45997.2|46014.7|45994.7|1
1634804910000|2021-10-21 08:28:30|46018.2|45998.2|46027.2|46007.2|46027.2|46007.2|46018.2|45998.2|4
1634804920000|2021-10-21 08:28:40|||||||||2
1634804930000|2021-10-21 08:28:50|46028.2|46008.2|46033.2|46013.2|46033.2|46013.2|46028.2|46008.2|3
1634804940000|2021-10-21 08:29:00|46032.2|46012.2|46029.7|46009.7|46032.2|46012.2|46029.7|46009.7|8
1634804950000|2021-10-21 08:29:10|46032.2|46012.2|46032.2|46012.2|46032.2|46012.2|46032.2|46012.2|0
1634804960000|2021-10-21 08:29:20|46034.3|46014.3|46048.2|46028.2|46048.2|46028.2|46034.3|46014.3|5
1634804970000|2021-10-21 08:29:30|46047.2|46027.2|46047.2|46027.2|46047.2|46027.2|46047.2|46027.2|0
1634804990000|2021-10-21 08:29:50|46044.7|46024.7|46044.7|46024.7|46044.7|46024.7|46044.7|46024.7|1
1634805000000|2021-10-21 08:30:00|46039.7|46019.7|46027.2|46007.2|46039.7|46019.7|46027.2|46007.2|3
1634805010000|2021-10-21 08:30:10|46020.1|46000.1|46015.1|45995.1|46020.1|46000.1|46015.1|45995.1|10
1634805020000|2021-10-21 08:30:20|46013.6|45993.6|46013.6|45993.6|46013.6|45993.6|46009.7|45989.7|3
1634805030000|2021-10-21 08:30:30|46014.7|45994.7|46019.7|45999.7|46019.7|45999.7|46014.7|45994.7|1
1634805040000|2021-10-21 08:30:40|||||||||2
1634805050000|2021-10-21 08:30:50|46021.1|46001.1|46017.2|45997.2|46021.1|46001.1|46017.2|45997.2|1
1634805060000|2021-10-21 08:31:00|46022.2|46002.2|46022.2|46002.2|46022.2|46002.2|46022.2|46002.2|2
1634805070000|2021-10-21 08:31:10|46023.2|46003.2|46029.7|46009.7|46029.7|46009.7|46023.2|46003.2|3
1634805080000|2021-10-21 08:31:20|46030.7|46010.7|46054.3|46034.3|46054.3|46034.3|46030.7|46010.7|39
1634805090000|2021-10-21 08:31:30|46061|46041|46071.8|46051.8|46074.3|46054.3|46061|46041|9
1634805100000|2021-10-21 08:31:40|46073.2|46053.2|46071.8|46051.8|46073.2|46053.2|46071.8|46051.8|0
1634805110000|2021-10-21 08:31:50|46064.3|46044.3|46056.8|46036.8|46064.3|46044.3|46055.3|46035.3|11
1634805120000|2021-10-21 08:32:00|46057.8|46037.8|46074.3|46054.3|46074.3|46054.3|46057.8|46037.8|9
1634805140000|2021-10-21 08:32:20|||||||||1
1634805150000|2021-10-21 08:32:30|||||||||3
1634805160000|2021-10-21 08:32:40|46077.8|46057.8|46077.8|46057.8|46077.8|46057.8|46077.8|46057.8|1
1634805170000|2021-10-21 08:32:50|46077.2|46057.2|46069.3|46049.3|46077.2|46057.2|46064.3|46044.3|11
1634805180000|2021-10-21 08:33:00|||||||||1
1634805190000|2021-10-21 08:33:10|46070.3|46050.3|46075.3|46055.3|46075.3|46055.3|46070.3|46050.3|7
1634805200000|2021-10-21 08:33:20|46074.3|46054.3|46074.3|46054.3|46074.3|46054.3|46074.3|46054.3|1
1634805210000|2021-10-21 08:33:30|46076.4|46056.4|46074.3|46054.3|46078.2|46058.2|46074.3|46054.3|0
1634805220000|2021-10-21 08:33:40|||||||||2
1634805230000|2021-10-21 08:33:50|||||||||1
1634805240000|2021-10-21 08:34:00|46078.2|46058.2|46078.2|46058.2|46079.3|46059.3|46078.2|46058.2|1
1634805250000|2021-10-21 08:34:10|46074.3|46054.3|46074.3|46054.3|46074.3|46054.3|46074.3|46054.3|3
1634805260000|2021-10-21 08:34:20|46063.6|46043.6|46048.2|46028.2|46063.6|46043.6|46048.2|46028.2|11
1634805270000|2021-10-21 08:34:30|46046.8|46026.8|46038.2|46018.2|46046.8|46026.8|46038.2|46018.2|2
1634805280000|2021-10-21 08:34:40|46035.7|46015.7|46033.2|46013.2|46035.7|46015.7|46033.2|46013.2|2
1634805290000|2021-10-21 08:34:50|46034.7|46014.7|46050.7|46030.7|46052.2|46032.2|46034.7|46014.7|7
1634805300000|2021-10-21 08:35:00|46048.6|46028.6|46047.2|46027.2|46048.6|46028.6|46047.2|46027.2|2
1634805310000|2021-10-21 08:35:10|46048.2|46028.2|46051.1|46031.1|46052.2|46032.2|46048.2|46028.2|10
1634805320000|2021-10-21 08:35:20|46049.7|46029.7|46042.2|46022.2|46049.7|46029.7|46042.2|46022.2|0
1634805330000|2021-10-21 08:35:30|46040.1|46020.1|46037.2|46017.2|46040.1|46020.1|46037.2|46017.2|4
1634805340000|2021-10-21 08:35:40|||||||||3
1634805350000|2021-10-21 08:35:50|46033.6|46013.6|46028.6|46008.6|46033.6|46013.6|46026.1|46006.1|5
1634805360000|2021-10-21 08:36:00|46030.1|46010.1|46041.1|46021.1|46041.1|46021.1|46030.1|46010.1|6
1634805370000|2021-10-21 08:36:10|46048.2|46028.2|46048.2|46028.2|46048.2|46028.2|46048.2|46028.2|4
1634805380000|2021-10-21 08:36:20|46048.6|46028.6|46060.7|46040.7|46060.7|46040.7|46048.6|46028.6|32
1634805400000|2021-10-21 08:36:40|46066.1|46046.1|46068.6|46048.6|46068.6|46048.6|46066.1|46046.1|1
1634805410000|2021-10-21 08:36:50|46078.2|46058.2|46083.6|46063.6|46086.1|46066.1|46078.2|46058.2|11
1634805420000|2021-10-21 08:37:00|46082.6|46062.6|46078.6|46058.6|46082.6|46062.6|46078.6|46058.6|5
1634805430000|2021-10-21 08:37:10|46080.7|46060.7|46098.6|46078.6|46098.6|46078.6|46080.7|46060.7|22
1634805440000|2021-10-21 08:37:20|46102.2|46082.2|46107.6|46087.6|46107.6|46087.6|46102.2|46082.2|13
1634805450000|2021-10-21 08:37:30|46105.1|46085.1|46104|46084|46105.1|46085.1|46103.6|46083.6|3
1634805460000|2021-10-21 08:37:40|46105.1|46085.1|46105.1|46085.1|46105.1|46085.1|46105.1|46085.1|11
1634805470000|2021-10-21 08:37:50|46108.6|46088.6|46108.6|46088.6|46108.6|46088.6|46108.6|46088.6|2
1634805480000|2021-10-21 08:38:00|46111.1|46091.1|46108.6|46088.6|46111.1|46091.1|46106.1|46086.1|15
1634805490000|2021-10-21 08:38:10|46106.1|46086.1|46105.1|46085.1|46106.1|46086.1|46105.1|46085.1|0
1634805500000|2021-10-21 08:38:20|46106.1|46086.1|46106.1|46086.1|46108.6|46088.6|46105.1|46085.1|4
1634805510000|2021-10-21 08:38:30|46100.5|46080.5|46098.6|46078.6|46101.5|46081.5|46098.6|46078.6|5
1634805520000|2021-10-21 08:38:40|46094.7|46074.7|46111.1|46091.1|46111.1|46091.1|46093.6|46073.6|4
1634805530000|2021-10-21 08:38:50|||||||||2
1634805540000|2021-10-21 08:39:00|46113.6|46093.6|46113.6|46093.6|46113.6|46093.6|46113.6|46093.6|2
1634805550000|2021-10-21 08:39:10|46116.1|46096.1|46116.1|46096.1|46116.1|46096.1|46116.1|46096.1|4
1634805560000|2021-10-21 08:39:20|46113.6|46093.6|46113.6|46093.6|46113.6|46093.6|46113.6|46093.6|2
1634805580000|2021-10-21 08:39:40|46111.1|46091.1|46108.6|46088.6|46111.1|46091.1|46108.6|46088.6|1
1634805590000|2021-10-21 08:39:50|46113.6|46093.6|46113.6|46093.6|46113.6|46093.6|46113.6|46093.6|5
1634805600000|2021-10-21 08:40:00|46111.5|46091.5|46108.6|46088.6|46111.5|46091.5|46108.6|46088.6|1
1634805610000|2021-10-21 08:40:10|46103.6|46083.6|46103.6|46083.6|46103.6|46083.6|46103.6|46083.6|12
1634805620000|2021-10-21 08:40:20|46101.1|46081.1|46093.6|46073.6|46101.1|46081.1|46093.6|46073.6|11
1634805630000|2021-10-21 08:40:30|46092.6|46072.6|46082.6|46062.6|46092.6|46072.6|46082.6|46062.6|10
1634805640000|2021-10-21 08:40:40|46081.1|46061.1|46081.1|46061.1|46083.6|46063.6|46081.1|46061.1|2
1634805650000|2021-10-21 08:40:50|46083.6|46063.6|46086.1|46066.1|46086.1|46066.1|46083.6|46063.6|3
1634805660000|2021-10-21 08:41:00|46087.2|46067.2|46103.6|46083.6|46106.1|46086.1|46087.2|46067.2|4
1634805680000|2021-10-21 08:41:20|46102.6|46082.6|46098.6|46078.6|46102.6|46082.6|46098.6|46078.6|1
1634805690000|2021-10-21 08:41:30|||||||||2
1634805720000|2021-10-21 08:42:00|46099.6|46079.6|46103.6|46083.6|46103.6|46083.6|46099.6|46079.6|6
1634805740000|2021-10-21 08:42:20|46108.6|46088.6|46108.6|46088.6|46108.6|46088.6|46108.6|46088.6|1
1634805760000|2021-10-21 08:42:40|46111.1|46091.1|46111.1|46091.1|46111.1|46091.1|46111.1|46091.1|0
1634805790000|2021-10-21 08:43:10|46113.6|46093.6|46118.6|46098.6|46118.6|46098.6|46113.6|46093.6|4
1634805800000|2021-10-21 08:43:20|46121.1|46101.1|46132.1|46112.1|46133.6|46113.6|46121.1|46101.1|13
1634805810000|2021-10-21 08:43:30|46129.6|46109.6|46132.1|46112.1|46132.1|46112.1|46129.6|46109.6|1
1634805820000|2021-10-21 08:43:40|46129.6|46109.6|46126.1|46106.1|46129.6|46109.6|46126.1|46106.1|0
1634805830000|2021-10-21 08:43:50|46118.6|46098.6|46115|46095|46118.6|46098.6|46115|46095|3
1634805840000|2021-10-21 08:44:00|46114|46094|46113.6|46093.6|46115|46095|46113.6|46093.6|0
1634805850000|2021-10-21 08:44:10|46116.1|46096.1|46116.1|46096.1|46116.1|46096.1|46116.1|46096.1|0
1634805860000|2021-10-21 08:44:20|||||||||5
1634805870000|2021-10-21 08:44:30|46120|46100|46120|46100|46121.5|46101.5|46120|46100|0
1634805880000|2021-10-21 08:44:40|46114.6|46094.6|46113.6|46093.6|46114.6|46094.6|46113.6|46093.6|5
1634805890000|2021-10-21 08:44:50|46114.6|46094.6|46113.6|46093.6|46114.6|46094.6|46113.6|46093.6|0
1634805900000|2021-10-21 08:45:00|46114.6|46094.6|46115|46095|46115|46095|46111.5|46091.5|2
1634805910000|2021-10-21 08:45:10|46112.9|46092.9|46111.1|46091.1|46112.9|46092.9|46110|46090|4
1634805920000|2021-10-21 08:45:20|46112.5|46092.5|46114|46094|46114|46094|46112.5|46092.5|1
1634805930000|2021-10-21 08:45:30|||||||||1
1634805950000|2021-10-21 08:45:50|46115|46095|46122.5|46102.5|46122.5|46102.5|46115|46095|7
1634805960000|2021-10-21 08:46:00|46123.6|46103.6|46123.6|46103.6|46123.6|46103.6|46123.6|46103.6|0
1634805970000|2021-10-21 08:46:10|46125|46105|46125|46105|46125|46105|46122.5|46102.5|0
1634805990000|2021-10-21 08:46:30|46122.1|46102.1|46120|46100|46122.1|46102.1|46120|46100|0
1634806000000|2021-10-21 08:46:40|46121.1|46101.1|46110|46090|46122.5|46102.5|46110|46090|4
1634806010000|2021-10-21 08:46:50|46109|46089|46105|46085|46109|46089|46105|46085|1
1634806020000|2021-10-21 08:47:00|46106.1|46086.1|46105|46085|46110|46090|46105|46085|3
1634806030000|2021-10-21 08:47:10|||||||||2
1634806060000|2021-10-21 08:47:40|46102.9|46082.9|46090|46070|46102.9|46082.9|46088.6|46068.6|8
1634806070000|2021-10-21 08:47:50|46095|46075|46095|46075|46095|46075|46095|46075|4
1634806080000|2021-10-21 08:48:00|||||||||1
1634806100000|2021-10-21 08:48:20|46096.1|46076.1|46096.1|46076.1|46096.1|46076.1|46096.1|46076.1|1
1634806120000|2021-10-21 08:48:40|46100|46080|46100|46080|46100|46080|46100|46080|0
1634806130000|2021-10-21 08:48:50|46099|46079|46100|46080|46100|46080|46099|46079|5
1634806140000|2021-10-21 08:49:00|46101.5|46081.5|46105|46085|46105|46085|46101.5|46081.5|5
1634806150000|2021-10-21 08:49:10|46110|46090|46112.5|46092.5|46112.5|46092.5|46110|46090|3
1634806170000|2021-10-21 08:49:30|46117.5|46097.5|46117.5|46097.5|46117.5|46097.5|46117.5|46097.5|8
1634806190000|2021-10-21 08:49:50|46116.5|46096.5|46116.5|46096.5|46116.5|46096.5|46116.5|46096.5|1
1634806200000|2021-10-21 08:50:00|46115|46095|46115|46095|46116.5|46096.5|46115|46095|2
1634806210000|2021-10-21 08:50:10|46117.5|46097.5|46120|46100|46120|46100|46117.5|46097.5|2
1634806220000|2021-10-21 08:50:20|46121.5|46101.5|46122.5|46102.5|46122.5|46102.5|46121.5|46101.5|2
1634806240000|2021-10-21 08:50:40|46125|46105|46128.6|46108.6|46128.6|46108.6|46125|46105|1
1634806250000|2021-10-21 08:50:50|||||||||2
1634806260000|2021-10-21 08:51:00|46130|46110|46127.5|46107.5|46130|46110|46127.5|46107.5|1
1634806280000|2021-10-21 08:51:20|46125.4|46105.4|46120|46100|46125.4|46105.4|46115|46095|9
1634806310000|2021-10-21 08:51:50|46125|46105|46125|46105|46125|46105|46125|46105|3
1634806320000|2021-10-21 08:52:00|46128.2|46108.2|46145.7|46125.7|46145.7|46125.7|46128.2|46108.2|15
1634806330000|2021-10-21 08:52:10|||||||||1
1634806340000|2021-10-21 08:52:20|46150.7|46130.7|46150.7|46130.7|46150.7|46130.7|46150.7|46130.7|3
1634806350000|2021-10-21 08:52:30|46152.1|46132.1|46153.6|46133.6|46153.6|46133.6|46152.1|46132.1|7
1634806360000|2021-10-21 08:52:40|||||||||7
1634806370000|2021-10-21 08:52:50|46156.1|46136.1|46156.1|46136.1|46156.1|46136.1|46156.1|46136.1|1
1634806380000|2021-10-21 08:53:00|46158.6|46138.6|46158.6|46138.6|46158.6|46138.6|46158.6|46138.6|4
1634806400000|2021-10-21 08:53:20|46153.6|46133.6|46153.6|46133.6|46153.6|46133.6|46153.6|46133.6|1
1634806440000|2021-10-21 08:54:00|46154.6|46134.6|46154.6|46134.6|46154.6|46134.6|46154.6|46134.6|2
1634806450000|2021-10-21 08:54:10|||||||||1
1634806460000|2021-10-21 08:54:20|||||||||1
1634806470000|2021-10-21 08:54:30|46153.6|46133.6|46153.6|46133.6|46153.6|46133.6|46153.6|46133.6|2
1634806480000|2021-10-21 08:54:40|46155.7|46135.7|46155.7|46135.7|46155.7|46135.7|46155.7|46135.7|4
1634806490000|2021-10-21 08:54:50|46168.2|46148.2|46168.2|46148.2|46168.2|46148.2|46168.2|46148.2|3
1634806500000|2021-10-21 08:55:00|46171.1|46151.1|46173.6|46153.6|46173.6|46153.6|46171.1|46151.1|4
1634806510000|2021-10-21 08:55:10|46174.6|46154.6|46180.6|46160.6|46180.6|46160.6|46174.6|46154.6|7
1634806520000|2021-10-21 08:55:20|46182.1|46162.1|46182.1|46162.1|46182.1|46162.1|46182.1|46162.1|1
1634806530000|2021-10-21 08:55:30|46181.1|46161.1|46181|46161|46186.1|46166.1|46181|46161|2
1634806540000|2021-10-21 08:55:40|46186|46166|46193.5|46173.5|46195|46175|46186|46166|4
1634806550000|2021-10-21 08:55:50|46197.1|46177.1|46197.1|46177.1|46197.1|46177.1|46197.1|46177.1|3
1634806560000|2021-10-21 08:56:00|||||||||1
1634806570000|2021-10-21 08:56:10|46199.6|46179.6|46197.1|46177.1|46199.6|46179.6|46197.1|46177.1|1
1634806590000|2021-10-21 08:56:30|46198.1|46178.1|46196|46176|46199.6|46179.6|46196|46176|3
1634806600000|2021-10-21 08:56:40|||||||||1
1634806610000|2021-10-21 08:56:50|46195|46175|46186|46166|46195|46175|46186|46166|2
1634806620000|2021-10-21 08:57:00|46184.6|46164.6|46186|46166|46186|46166|46184.6|46164.6|1
1634806630000|2021-10-21 08:57:10|46181|46161|46182.1|46162.1|46182.1|46162.1|46181|46161|4
1634806640000|2021-10-21 08:57:20|46183.5|46163.5|46186|46166|46186|46166|46183.5|46163.5|2
1634806650000|2021-10-21 08:57:30|46188.5|46168.5|46188.5|46168.5|46188.5|46168.5|46188.5|46168.5|3
1634806660000|2021-10-21 08:57:40|46189.6|46169.6|46188.5|46168.5|46191|46171|46188.5|46168.5|2
1634806670000|2021-10-21 08:57:50|46186|46166|46186|46166|46186|46166|46186|46166|1
1634806680000|2021-10-21 08:58:00|46184.6|46164.6|46195.6|46175.6|46195.6|46175.6|46184.6|46164.6|6
1634806690000|2021-10-21 08:58:10|||||||||2
1634806700000|2021-10-21 08:58:20|||||||||1
1634806710000|2021-10-21 08:58:30|46194.6|46174.6|46193.1|46173.1|46194.6|46174.6|46193.1|46173.1|1
1634806720000|2021-10-21 08:58:40|46192.1|46172.1|46192.1|46172.1|46192.1|46172.1|46192.1|46172.1|3
1634806730000|2021-10-21 08:58:50|46187.1|46167.1|46184.6|46164.6|46187.1|46167.1|46184.6|46164.6|1
1634806740000|2021-10-21 08:59:00|46187.1|46167.1|46192.1|46172.1|46192.1|46172.1|46183.5|46163.5|5
1634806760000|2021-10-21 08:59:20|46189.6|46169.6|46189.6|46169.6|46189.6|46169.6|46189.6|46169.6|3
1634806770000|2021-10-21 08:59:30|46190.6|46170.6|46197.1|46177.1|46199.6|46179.6|46190.6|46170.6|6
1634806790000|2021-10-21 08:59:50|46196|46176|46193.5|46173.5|46196|46176|46193.5|46173.5|0
1634806800000|2021-10-21 09:00:00|46191|46171|46187.5|46167.5|46191|46171|46187.5|46167.5|3
1634806810000|2021-10-21 09:00:10|46185|46165|46186|46166|46186|46166|46183.5|46163.5|5
1634806820000|2021-10-21 09:00:20|||||||||1
1634806830000|2021-10-21 09:00:30|46185|46165|46182.1|46162.1|46186|46166|46182.1|46162.1|3
1634806840000|2021-10-21 09:00:40|46183.5|46163.5|46184.6|46164.6|46184.6|46164.6|46183.5|46163.5|2
1634806850000|2021-10-21 09:00:50|46187.1|46167.1|46191|46171|46191|46171|46187.1|46167.1|4
1634806860000|2021-10-21 09:01:00|46192.5|46172.5|46193.5|46173.5|46193.5|46173.5|46192.5|46172.5|6
1634806870000|2021-10-21 09:01:10|46192.1|46172.1|46191|46171|46192.1|46172.1|46191|46171|0
1634806880000|2021-10-21 09:01:20|46193.5|46173.5|46191|46171|46193.5|46173.5|46191|46171|1
1634806890000|2021-10-21 09:01:30|46192.1|46172.1|46188.5|46168.5|46193.5|46173.5|46188.5|46168.5|2
1634806900000|2021-10-21 09:01:40|46186|46166|46171|46151|46186|46166|46171|46151|5
1634806910000|2021-10-21 09:01:50|46173.5|46153.5|46177.1|46157.1|46177.1|46157.1|46173.5|46153.5|1
1634806920000|2021-10-21 09:02:00|46174.6|46154.6|46168.5|46148.5|46174.6|46154.6|46168.5|46148.5|3
1634806930000|2021-10-21 09:02:10|46171|46151|46171|46151|46173.5|46153.5|46171|46151|3
1634806940000|2021-10-21 09:02:20|46168.5|46148.5|46168.5|46148.5|46168.5|46148.5|46168.5|46148.5|4
1634806950000|2021-10-21 09:02:30|46163.5|46143.5|46163.5|46143.5|46163.5|46143.5|46163.5|46143.5|2
1634806960000|2021-10-21 09:02:40|46166|46146|46166|46146|46166|46146|46166|46146|2
1634806980000|2021-10-21 09:03:00|46167.1|46147.1|46168.5|46148.5|46168.5|46148.5|46167.1|46147.1|5
1634807000000|2021-10-21 09:03:20|46165|46145|46163.5|46143.5|46165|46145|46163.5|46143.5|1
1634807010000|2021-10-21 09:03:30|||||||||1
1634807020000|2021-10-21 09:03:40|46162.1|46142.1|46158.5|46138.5|46162.1|46142.1|46158.5|46138.5|4
1634807030000|2021-10-21 09:03:50|46163.5|46143.5|46158.5|46138.5|46163.5|46143.5|46158.5|46138.5|5
1634807040000|2021-10-21 09:04:00|46157.1|46137.1|46146|46126|46157.1|46137.1|46146|46126|13
1634807050000|2021-10-21 09:04:10|46143.5|46123.5|46141|46121|46148.5|46128.5|46141|46121|9
1634807060000|2021-10-21 09:04:20|46140|46120|46144.6|46124.6|46144.6|46124.6|46140|46120|9
1634807070000|2021-10-21 09:04:30|46146|46126|46146|46126|46146|46126|46146|46126|1
1634807080000|2021-10-21 09:04:40|46148.5|46128.5|46148.5|46128.5|46148.5|46128.5|46148.5|46128.5|1
1634807120000|2021-10-21 09:05:20|46149.6|46129.6|46151|46131|46151|46131|46149.6|46129.6|0
1634807130000|2021-10-21 09:05:30|46152.1|46132.1|46152.1|46132.1|46152.1|46132.1|46152.1|46132.1|1
1634807150000|2021-10-21 09:05:50|46155.6|46135.6|46157.1|46137.1|46157.1|46137.1|46155.6|46135.6|5
1634807160000|2021-10-21 09:06:00|||||||||3
1634807170000|2021-10-21 09:06:10|46154.6|46134.6|46154.6|46134.6|46154.6|46134.6|46154.6|46134.6|0
1634807180000|2021-10-21 09:06:20|46153.5|46133.5|46148.5|46128.5|46153.5|46133.5|46148.5|46128.5|0
1634807200000|2021-10-21 09:06:40|46137.5|46117.5|46110.4|46090.4|46137.5|46117.5|46110.4|46090.4|21
1634807210000|2021-10-21 09:06:50|46109.3|46089.3|46111.4|46091.4|46111.4|46091.4|46109.3|46089.3|5
1634807220000|2021-10-21 09:07:00|46112.5|46092.5|46111.4|46091.4|46112.5|46092.5|46111.4|46091.4|1
1634807260000|2021-10-21 09:07:40|46109.3|46089.3|46109.3|46089.3|46109.3|46089.3|46109.3|46089.3|2
1634807270000|2021-10-21 09:07:50|46107.9|46087.9|46108.9|46088.9|46108.9|46088.9|46107.9|46087.9|5
1634807280000|2021-10-21 09:08:00|46107.9|46087.9|46107.9|46087.9|46108.9|46088.9|46107.9|46087.9|3
1634807290000|2021-10-21 09:08:10|46106.4|46086.4|46106.4|46086.4|46106.4|46086.4|46106.4|46086.4|2
1634807300000|2021-10-21 09:08:20|||||||||4
1634807310000|2021-10-21 09:08:30|46102.9|46082.9|46102.9|46082.9|46102.9|46082.9|46102.9|46082.9|2
1634807320000|2021-10-21 09:08:40|46101.8|46081.8|46101.8|46081.8|46101.8|46081.8|46101.8|46081.8|3
1634807330000|2021-10-21 09:08:50|46102.9|46082.9|46101.4|46081.4|46102.9|46082.9|46101.4|46081.4|2
1634807350000|2021-10-21 09:09:10|46100|46080|46100|46080|46100|46080|46100|46080|1
1634807370000|2021-10-21 09:09:30|46097.5|46077.5|46096.4|46076.4|46097.5|46077.5|46096.4|46076.4|2
1634807380000|2021-10-21 09:09:40|46094.3|46074.3|46094.3|46074.3|46094.3|46074.3|46094.3|46074.3|2
1634807390000|2021-10-21 09:09:50|46088.9|46068.9|46087.4|46067.4|46088.9|46068.9|46087.4|46067.4|2
1634807400000|2021-10-21 09:10:00|46084.9|46064.9|46087.4|46067.4|46087.4|46067.4|46084.9|46064.9|1
1634807410000|2021-10-21 09:10:10|46084.9|46064.9|46078.9|46058.9|46089.9|46069.9|46078.9|46058.9|10
1634807420000|2021-10-21 09:10:20|46081.4|46061.4|46081.4|46061.4|46081.4|46061.4|46081.4|46061.4|0
1634807430000|2021-10-21 09:10:30|46079.9|46059.9|46079.9|46059.9|46079.9|46059.9|46079.9|46059.9|1
1634807440000|2021-10-21 09:10:40|46084.9|46064.9|46079.9|46059.9|46084.9|46064.9|46079.9|46059.9|2
1634807450000|2021-10-21 09:10:50|46077.4|46057.4|46077.4|46057.4|46077.4|46057.4|46077.4|46057.4|0
1634807460000|2021-10-21 09:11:00|46076.4|46056.4|46074.9|46054.9|46076.4|46056.4|46074.9|46054.9|0
1634807470000|2021-10-21 09:11:10|46077.4|46057.4|46078.9|46058.9|46078.9|46058.9|46077.4|46057.4|1
1634807490000|2021-10-21 09:11:30|46077.4|46057.4|46077.4|46057.4|46077.4|46057.4|46077.4|46057.4|4
1634807500000|2021-10-21 09:11:40|||||||||1
1634807510000|2021-10-21 09:11:50|46076.4|46056.4|46073.9|46053.9|46076.4|46056.4|46073.9|46053.9|3
1634807520000|2021-10-21 09:12:00|46072.8|46052.8|46072.8|46052.8|46072.8|46052.8|46072.8|46052.8|1
1634807530000|2021-10-21 09:12:10|46071.8|46051.8|46071.4|46051.4|46072.8|46052.8|46069.3|46049.3|2
1634807560000|2021-10-21 09:12:40|46069.9|46049.9|46072.4|46052.4|46072.4|46052.4|46069.9|46049.9|0
1634807570000|2021-10-21 09:12:50|46071.4|46051.4|46066.4|46046.4|46071.4|46051.4|46066.4|46046.4|4
1634807580000|2021-10-21 09:13:00|46064.9|46044.9|46064.9|46044.9|46064.9|46044.9|46064.9|46044.9|2
1634807590000|2021-10-21 09:13:10|46063.9|46043.9|46059.9|46039.9|46063.9|46043.9|46059.9|46039.9|1
1634807600000|2021-10-21 09:13:20|||||||||1
1634807610000|2021-10-21 09:13:30|||||||||6
1634807620000|2021-10-21 09:13:40|46061|46041|46074.9|46054.9|46074.9|46054.9|46061|46041|8
1634807630000|2021-10-21 09:13:50|46079.9|46059.9|46084.9|46064.9|46087.4|46067.4|46079.9|46059.9|1
1634807640000|2021-10-21 09:14:00|||||||||8
1634807650000|2021-10-21 09:14:10|46082.4|46062.4|46079.5|46059.5|46083.5|46063.5|46077|46057|16
1634807660000|2021-10-21 09:14:20|46083.1|46063.1|46083.1|46063.1|46083.1|46063.1|46083.1|46063.1|3
1634807670000|2021-10-21 09:14:30|46087|46067|46097|46077|46099.5|46079.5|46087|46067|4
1634807680000|2021-10-21 09:14:40|46098.5|46078.5|46104.5|46084.5|46104.5|46084.5|46098.5|46078.5|5
1634807690000|2021-10-21 09:14:50|46106|46086|46108.5|46088.5|46108.5|46088.5|46106|46086|0
1634807700000|2021-10-21 09:15:00|46109.5|46089.5|46113.5|46093.5|46113.5|46093.5|46109.5|46089.5|2
1634807710000|2021-10-21 09:15:10|46118.5|46098.5|46128.5|46108.5|46128.5|46108.5|46118.5|46098.5|6
1634807720000|2021-10-21 09:15:20|||||||||1
1634807730000|2021-10-21 09:15:30|46123.5|46103.5|46118.5|46098.5|46123.5|46103.5|46118.5|46098.5|1
1634807740000|2021-10-21 09:15:40|46122|46102|46122|46102|46122|46102|46122|46102|1
1634807750000|2021-10-21 09:15:50|46123.5|46103.5|46123.5|46103.5|46123.5|46103.5|46123.5|46103.5|1
1634807760000|2021-10-21 09:16:00|46124.5|46104.5|46136|46116|46138.5|46118.5|46124.5|46104.5|2
1634807780000|2021-10-21 09:16:20|46138.5|46118.5|46138.5|46118.5|46138.5|46118.5|46138.5|46118.5|0
1634807790000|2021-10-21 09:16:30|46139.9|46119.9|46141|46121|46141|46121|46139.9|46119.9|2
1634807800000|2021-10-21 09:16:40|46143.5|46123.5|46147.4|46127.4|46147.4|46127.4|46142.4|46122.4|1
1634807810000|2021-10-21 09:16:50|46149.9|46129.9|46154.5|46134.5|46157.4|46137.4|46148.5|46128.5|12
1634807820000|2021-10-21 09:17:00|46156|46136|46159.5|46139.5|46159.5|46139.5|46156|46136|5
1634807840000|2021-10-21 09:17:20|||||||||1
1634807850000|2021-10-21 09:17:30|46162|46142|46164.9|46144.9|46166|46146|46162|46142|4
1634807860000|2021-10-21 09:17:40|46163.5|46143.5|46158.5|46138.5|46163.5|46143.5|46158.5|46138.5|1
1634807870000|2021-10-21 09:17:50|46151|46131|46133.5|46113.5|46151|46131|46133.5|46113.5|6
1634807880000|2021-10-21 09:18:00|46128.5|46108.5|46125.6|46105.6|46128.5|46108.5|46122|46102|11
1634807890000|2021-10-21 09:18:10|46123.1|46103.1|46115.6|46095.6|46123.1|46103.1|46115.6|46095.6|5
1634807900000|2021-10-21 09:18:20|46114.5|46094.5|46113.5|46093.5|46114.5|46094.5|46113.5|46093.5|0
1634807910000|2021-10-21 09:18:30|||||||||1
1634807920000|2021-10-21 09:18:40|46108.1|46088.1|46108.1|46088.1|46108.1|46088.1|46108.1|46088.1|3
1634807930000|2021-10-21 09:18:50|46106.6|46086.6|46106.6|46086.6|46106.6|46086.6|46106.6|46086.6|0
1634807940000|2021-10-21 09:19:00|46108.1|46088.1|46113.1|46093.1|46113.1|46093.1|46108.1|46088.1|2
1634807970000|2021-10-21 09:19:30|46115.6|46095.6|46125.6|46105.6|46125.6|46105.6|46115.6|46095.6|6
1634807980000|2021-10-21 09:19:40|46131.2|46111.2|46131.2|46111.2|46131.2|46111.2|46131.2|46111.2|0
1634807990000|2021-10-21 09:19:50|46134.1|46114.1|46135.6|46115.6|46135.6|46115.6|46134.1|46114.1|1
1634808000000|2021-10-21 09:20:00|||||||||3
1634808020000|2021-10-21 09:20:20|||||||||3
1634808030000|2021-10-21 09:20:30|46125.6|46105.6|46125.6|46105.6|46125.6|46105.6|46125.6|46105.6|1
1634808050000|2021-10-21 09:20:50|46121|46101|46121|46101|46121|46101|46121|46101|4
1634808070000|2021-10-21 09:21:10|46119.5|46099.5|46119.5|46099.5|46119.5|46099.5|46119.5|46099.5|1
1634808080000|2021-10-21 09:21:20|46120.6|46100.6|46120.6|46100.6|46120.6|46100.6|46120.6|46100.6|1
1634808090000|2021-10-21 09:21:30|46125.6|46105.6|46125.6|46105.6|46125.6|46105.6|46125.6|46105.6|0
1634808100000|2021-10-21 09:21:40|46130.6|46110.6|46130.6|46110.6|46130.6|46110.6|46130.6|46110.6|1
1634808110000|2021-10-21 09:21:50|46131.6|46111.6|46137|46117|46138.1|46118.1|46131.6|46111.6|8
1634808120000|2021-10-21 09:22:00|46135.6|46115.6|46134.5|46114.5|46135.6|46115.6|46134.5|46114.5|1
1634808130000|2021-10-21 09:22:10|46133|46113|46136.6|46116.6|46136.6|46116.6|46133|46113|1
1634808140000|2021-10-21 09:22:20|46135.5|46115.5|46136.6|46116.6|46136.6|46116.6|46135.5|46115.5|1
1634808150000|2021-10-21 09:22:30|46138|46118|46135.5|46115.5|46138|46118|46135.5|46115.5|2
1634808170000|2021-10-21 09:22:50|46137|46117|46141.6|46121.6|46141.6|46121.6|46137|46117|2
1634808190000|2021-10-21 09:23:10|46143.7|46123.7|46150.5|46130.5|46150.5|46130.5|46143.7|46123.7|0
1634808200000|2021-10-21 09:23:20|46151.6|46131.6|46153|46133|46153|46133|46151.6|46131.6|2
1634808210000|2021-10-21 09:23:30|46154.5|46134.5|46152|46132|46154.5|46134.5|46152|46132|0
1634808220000|2021-10-21 09:23:40|46150.5|46130.5|46145.5|46125.5|46150.5|46130.5|46145.5|46125.5|5
1634808230000|2021-10-21 09:23:50|46141.6|46121.6|46135.5|46115.5|46144.1|46124.1|46135.5|46115.5|13
1634808240000|2021-10-21 09:24:00|46133|46113|46136.6|46116.6|46136.6|46116.6|46133|46113|2
1634808250000|2021-10-21 09:24:10|46141.6|46121.6|46141.6|46121.6|46141.6|46121.6|46141.6|46121.6|0
1634808260000|2021-10-21 09:24:20|46143|46123|46143|46123|46143|46123|46143|46123|0
1634808270000|2021-10-21 09:24:30|46144.5|46124.5|46145.5|46125.5|46145.5|46125.5|46144.5|46124.5|0
1634808280000|2021-10-21 09:24:40|46143.4|46123.4|46144.5|46124.5|46145.5|46125.5|46142|46122|0
1634808290000|2021-10-21 09:24:50|46145.5|46125.5|46141.6|46121.6|46145.5|46125.5|46140.5|46120.5|1
1634808300000|2021-10-21 09:25:00|46144.1|46124.1|46145.5|46125.5|46145.5|46125.5|46144.1|46124.1|1
1634808310000|2021-10-21 09:25:10|||||||||4
1634808320000|2021-10-21 09:25:20|46144.1|46124.1|46132.6|46112.6|46144.1|46124.1|46132.6|46112.6|7
1634808330000|2021-10-21 09:25:30|46134.1|46114.1|46134.1|46114.1|46134.1|46114.1|46134.1|46114.1|2
1634808340000|2021-10-21 09:25:40|46136.6|46116.6|46144.1|46124.1|46144.1|46124.1|46136.6|46116.6|2
1634808350000|2021-10-21 09:25:50|46149.1|46129.1|46149.1|46129.1|46149.1|46129.1|46149.1|46129.1|4
1634808360000|2021-10-21 09:26:00|46148|46128|46139.1|46119.1|46148|46128|46139.1|46119.1|4
1634808370000|2021-10-21 09:26:10|46137|46117|46132.6|46112.6|46137|46117|46132.6|46112.6|9
1634808380000|2021-10-21 09:26:20|46130.1|46110.1|46129.1|46109.1|46130.1|46110.1|46129.1|46109.1|0
1634808390000|2021-10-21 09:26:30|||||||||1
1634808400000|2021-10-21 09:26:40|46131.2|46111.2|46131.2|46111.2|46131.2|46111.2|46131.2|46111.2|4
1634808410000|2021-10-21 09:26:50|46136.2|46116.2|46139.7|46119.7|46139.7|46119.7|46136.2|46116.2|18
1634808420000|2021-10-21 09:27:00|46142.2|46122.2|46151.2|46131.2|46151.2|46131.2|46142.2|46122.2|6
1634808440000|2021-10-21 09:27:20|46153.3|46133.3|46161.2|46141.2|46161.2|46141.2|46153.3|46133.3|8
1634808450000|2021-10-21 09:27:30|46162.2|46142.2|46156.2|46136.2|46163.7|46143.7|46156.2|46136.2|19
1634808460000|2021-10-21 09:27:40|46153.3|46133.3|46152.6|46132.6|46153.7|46133.7|46151.2|46131.2|12
1634808470000|2021-10-21 09:27:50|46153.7|46133.7|46156.2|46136.2|46157.2|46137.2|46153.7|46133.7|4
1634808480000|2021-10-21 09:28:00|46146.2|46126.2|46143.7|46123.7|46146.2|46126.2|46143.7|46123.7|6
1634808490000|2021-10-21 09:28:10|46146.2|46126.2|46146.2|46126.2|46146.2|46126.2|46146.2|46126.2|4
1634808500000|2021-10-21 09:28:20|||||||||2
1634808510000|2021-10-21 09:28:30|46145.1|46125.1|46141.2|46121.2|46145.1|46125.1|46141.2|46121.2|1
1634808520000|2021-10-21 09:28:40|46137.6|46117.6|46138.7|46118.7|46138.7|46118.7|46136.2|46116.2|0
1634808530000|2021-10-21 09:28:50|46141.2|46121.2|46136.2|46116.2|46141.2|46121.2|46136.2|46116.2|1
1634808540000|2021-10-21 09:29:00|46138.7|46118.7|46138.3|46118.3|46138.7|46118.7|46137.6|46117.6|1
1634808550000|2021-10-21 09:29:10|46141.2|46121.2|46141.2|46121.2|46141.2|46121.2|46141.2|46121.2|0
1634808560000|2021-10-21 09:29:20|46140.1|46120.1|46135.1|46115.1|46140.1|46120.1|46135.1|46115.1|2
1634808570000|2021-10-21 09:29:30|46147.2|46127.2|46132.6|46112.6|46147.2|46127.2|46132.6|46112.6|7
1634808580000|2021-10-21 09:29:40|46131.2|46111.2|46128.7|46108.7|46131.2|46111.2|46126.2|46106.2|0
1634808590000|2021-10-21 09:29:50|46126.2|46106.2|46126.2|46106.2|46126.2|46106.2|46126.2|46106.2|4
1634808600000|2021-10-21 09:30:00|46123.7|46103.7|46123.7|46103.7|46123.7|46103.7|46123.7|46103.7|4
1634808610000|2021-10-21 09:30:10|46116.2|46096.2|46116.2|46096.2|46116.2|46096.2|46116.2|46096.2|15
1634808620000|2021-10-21 09:30:20|||||||||6
1634808630000|2021-10-21 09:30:30|46117.2|46097.2|46118.7|46098.7|46118.7|46098.7|46117.2|46097.2|4
1634808650000|2021-10-21 09:30:50|46123.7|46103.7|46123.7|46103.7|46123.7|46103.7|46123.7|46103.7|1
1634808660000|2021-10-21 09:31:00|46124.7|46104.7|46126.2|46106.2|46126.2|46106.2|46124.7|46104.7|1
1634808670000|2021-10-21 09:31:10|46131.2|46111.2|46138.7|46118.7|46141.2|46121.2|46131.2|46111.2|14
1634808690000|2021-10-21 09:31:30|46136.6|46116.6|46131.2|46111.2|46136.6|46116.6|46131.2|46111.2|3
1634808700000|2021-10-21 09:31:40|46133.7|46113.7|46133.7|46113.7|46133.7|46113.7|46133.7|46113.7|2
1634808720000|2021-10-21 09:32:00|46134.7|46114.7|46136.2|46116.2|46136.2|46116.2|46134.7|46114.7|1
1634808730000|2021-10-21 09:32:10|46137.2|46117.2|46142.2|46122.2|46142.2|46122.2|46137.2|46117.2|4
1634808750000|2021-10-21 09:32:30|46143.3|46123.3|46143.3|46123.3|46143.3|46123.3|46143.3|46123.3|5
1634808760000|2021-10-21 09:32:40|46144.7|46124.7|46131.2|46111.2|46144.7|46124.7|46131.2|46111.2|6
1634808770000|2021-10-21 09:32:50|46126.2|46106.2|46122.6|46102.6|46126.2|46106.2|46121.2|46101.2|10
1634808780000|2021-10-21 09:33:00|46121.2|46101.2|46131.2|46111.2|46131.2|46111.2|46121.2|46101.2|8
1634808790000|2021-10-21 09:33:10|46129.1|46109.1|46126.2|46106.2|46129.1|46109.1|46126.2|46106.2|4
1634808810000|2021-10-21 09:33:30|46125.1|46105.1|46136.2|46116.2|46136.2|46116.2|46123.7|46103.7|7
1634808830000|2021-10-21 09:33:50|46130.1|46110.1|46131.2|46111.2|46131.2|46111.2|46130.1|46110.1|5
1634808870000|2021-10-21 09:34:30|46131.1|46111.1|46131.1|46111.1|46131.1|46111.1|46131.1|46111.1|0
1634808880000|2021-10-21 09:34:40|46126.1|46106.1|46131.1|46111.1|46131.1|46111.1|46126.1|46106.1|2
1634808890000|2021-10-21 09:34:50|46126.1|46106.1|46126.1|46106.1|46126.1|46106.1|46126.1|46106.1|2
1634808900000|2021-10-21 09:35:00|46127.2|46107.2|46121.1|46101.1|46128.6|46108.6|46120.1|46100.1|5
1634808910000|2021-10-21 09:35:10|46119.7|46099.7|46108.6|46088.6|46119.7|46099.7|46108.6|46088.6|6
1634808920000|2021-10-21 09:35:20|46111.1|46091.1|46111.1|46091.1|46111.1|46091.1|46108.6|46088.6|3
1634808930000|2021-10-21 09:35:30|46109.7|46089.7|46111.1|46091.1|46111.1|46091.1|46109.7|46089.7|3
1634808940000|2021-10-21 09:35:40|46104|46084|46082.2|46062.2|46104|46084|46082.2|46062.2|29
1634808950000|2021-10-21 09:35:50|46081.1|46061.1|46058.6|46038.6|46081.1|46061.1|46056.1|46036.1|25
1634808960000|2021-10-21 09:36:00|46059.7|46039.7|46071.1|46051.1|46072.6|46052.6|46059.7|46039.7|6
1634808970000|2021-10-21 09:36:10|46072.2|46052.2|46079.7|46059.7|46079.7|46059.7|46072.2|46052.2|3
1634808980000|2021-10-21 09:36:20|46078.6|46058.6|46078.6|46058.6|46078.6|46058.6|46078.6|46058.6|1
1634808990000|2021-10-21 09:36:30|46080.1|46060.1|46076.1|46056.1|46080.1|46060.1|46076.1|46056.1|3
1634809000000|2021-10-21 09:36:40|46071.1|46051.1|46068.6|46048.6|46071.1|46051.1|46068.6|46048.6|6
1634809010000|2021-10-21 09:36:50|46066.1|46046.1|46071.1|46051.1|46071.1|46051.1|46066.1|46046.1|5
1634809020000|2021-10-21 09:37:00|46076.1|46056.1|46073.6|46053.6|46076.1|46056.1|46073.6|46053.6|2
1634809030000|2021-10-21 09:37:10|46072.6|46052.6|46076.1|46056.1|46076.1|46056.1|46072.6|46052.6|3
1634809040000|2021-10-21 09:37:20|46077.6|46057.6|46077.6|46057.6|46077.6|46057.6|46077.6|46057.6|1
1634809050000|2021-10-21 09:37:30|46073.6|46053.6|46073.6|46053.6|46073.6|46053.6|46073.6|46053.6|4
1634809060000|2021-10-21 09:37:40|46072.6|46052.6|46071.1|46051.1|46072.6|46052.6|46071.1|46051.1|3
1634809070000|2021-10-21 09:37:50|46072.6|46052.6|46072.6|46052.6|46072.6|46052.6|46072.6|46052.6|0
1634809080000|2021-10-21 09:38:00|46073.6|46053.6|46072.6|46052.6|46073.6|46053.6|46072.6|46052.6|1
1634809090000|2021-10-21 09:38:10|||||||||1
1634809100000|2021-10-21 09:38:20|46071.1|46051.1|46071.1|46051.1|46071.1|46051.1|46071.1|46051.1|0
1634809110000|2021-10-21 09:38:30|46073.6|46053.6|46072.6|46052.6|46073.6|46053.6|46072.6|46052.6|2
1634809120000|2021-10-21 09:38:40|46068.6|46048.6|46068.6|46048.6|46068.6|46048.6|46068.6|46048.6|2
1634809130000|2021-10-21 09:38:50|46071.1|46051.1|46071.1|46051.1|46071.1|46051.1|46071.1|46051.1|1
1634809140000|2021-10-21 09:39:00|||||||||1
1634809150000|2021-10-21 09:39:10|46070.1|46050.1|46070.1|46050.1|46070.1|46050.1|46070.1|46050.1|0
1634809160000|2021-10-21 09:39:20|46071.1|46051.1|46073.6|46053.6|46073.6|46053.6|46071.1|46051.1|4
1634809170000|2021-10-21 09:39:30|46071.1|46051.1|46073.6|46053.6|46073.6|46053.6|46071.1|46051.1|2
1634809180000|2021-10-21 09:39:40|||||||||2
1634809190000|2021-10-21 09:39:50|46072.2|46052.2|46066.1|46046.1|46072.2|46052.2|46065.1|46045.1|8
1634809200000|2021-10-21 09:40:00|46068.2|46048.2|46068.2|46048.2|46068.2|46048.2|46068.2|46048.2|1
1634809210000|2021-10-21 09:40:10|46072.2|46052.2|46093.6|46073.6|46093.6|46073.6|46072.2|46052.2|7
1634809220000|2021-10-21 09:40:20|||||||||1
1634809240000|2021-10-21 09:40:40|46091.1|46071.1|46091.1|46071.1|46091.1|46071.1|46091.1|46071.1|3
1634809250000|2021-10-21 09:40:50|46090.1|46070.1|46063.6|46043.6|46090.1|46070.1|46063.6|46043.6|2
1634809260000|2021-10-21 09:41:00|46066.1|46046.1|46073.6|46053.6|46073.6|46053.6|46066.1|46046.1|3
1634809290000|2021-10-21 09:41:30|46076.1|46056.1|46078.6|46058.6|46078.6|46058.6|46076.1|46056.1|3
1634809300000|2021-10-21 09:41:40|||||||||1
1634809310000|2021-10-21 09:41:50|46081.1|46061.1|46081.1|46061.1|46082.2|46062.2|46081.1|46061.1|1
1634809320000|2021-10-21 09:42:00|||||||||1
1634809340000|2021-10-21 09:42:20|||||||||2
1634809360000|2021-10-21 09:42:40|||||||||3
1634809370000|2021-10-21 09:42:50|46083.6|46063.6|46088.6|46068.6|46088.6|46068.6|46083.6|46063.6|4
1634809380000|2021-10-21 09:43:00|46087.6|46067.6|46087.6|46067.6|46087.6|46067.6|46087.6|46067.6|2
1634809390000|2021-10-21 09:43:10|46086.1|46066.1|46091.1|46071.1|46091.1|46071.1|46086.1|46066.1|4
1634809400000|2021-10-21 09:43:20|||||||||1
1634809410000|2021-10-21 09:43:30|46092.2|46072.2|46093.6|46073.6|46093.6|46073.6|46092.2|46072.2|1
1634809420000|2021-10-21 09:43:40|46096.1|46076.1|46096.1|46076.1|46096.1|46076.1|46096.1|46076.1|0
1634809440000|2021-10-21 09:44:00|46095.1|46075.1|46091.1|46071.1|46095.1|46075.1|46091.1|46071.1|1
1634809450000|2021-10-21 09:44:10|46090.1|46070.1|46088.6|46068.6|46090.1|46070.1|46088.6|46068.6|2
1634809480000|2021-10-21 09:44:40|46086.1|46066.1|46086.1|46066.1|46086.1|46066.1|46086.1|46066.1|5
1634809500000|2021-10-21 09:45:00|||||||||2
1634809510000|2021-10-21 09:45:10|46087.2|46067.2|46088.6|46068.6|46088.6|46068.6|46087.2|46067.2|0
1634809530000|2021-10-21 09:45:30|46083.6|46063.6|46083.6|46063.6|46083.6|46063.6|46083.6|46063.6|1
1634809540000|2021-10-21 09:45:40|||||||||4
1634809550000|2021-10-21 09:45:50|46081.1|46061.1|46081.1|46061.1|46081.1|46061.1|46081.1|46061.1|1
1634809590000|2021-10-21 09:46:30|46086.1|46066.1|46086.1|46066.1|46086.1|46066.1|46086.1|46066.1|3
1634809600000|2021-10-21 09:46:40|46085.1|46065.1|46084|46064|46085.1|46065.1|46084|46064|0
1634809620000|2021-10-21 09:47:00|46081.1|46061.1|46081.1|46061.1|46081.1|46061.1|46081.1|46061.1|0
1634809630000|2021-10-21 09:47:10|46076.9|46056.9|46066.1|46046.1|46076.9|46056.9|46066.1|46046.1|2
1634809650000|2021-10-21 09:47:30|46064.6|46044.6|46063.6|46043.6|46064.6|46044.6|46063.6|46043.6|0
1634809660000|2021-10-21 09:47:40|46060.1|46040.1|46053.6|46033.6|46060.1|46040.1|46053.6|46033.6|13
1634809670000|2021-10-21 09:47:50|||||||||1
1634809690000|2021-10-21 09:48:10|46051.1|46031.1|46051.1|46031.1|46051.1|46031.1|46051.1|46031.1|1
1634809700000|2021-10-21 09:48:20|||||||||1
1634809710000|2021-10-21 09:48:30|46052.1|46032.1|46061.1|46041.1|46061.1|46041.1|46052.1|46032.1|3
1634809720000|2021-10-21 09:48:40|46062.5|46042.5|46073.6|46053.6|46073.6|46053.6|46062.5|46042.5|8
1634809730000|2021-10-21 09:48:50|46074.6|46054.6|46076.1|46056.1|46076.1|46056.1|46074.6|46054.6|4
1634809740000|2021-10-21 09:49:00|46077.1|46057.1|46081.1|46061.1|46081.1|46061.1|46077.1|46057.1|4
1634809750000|2021-10-21 09:49:10|46078.6|46058.6|46081.1|46061.1|46081.1|46061.1|46078.6|46058.6|3
1634809760000|2021-10-21 09:49:20|46076.1|46056.1|46076.1|46056.1|46076.1|46056.1|46076.1|46056.1|2
1634809810000|2021-10-21 09:50:10|46078.6|46058.6|46078.6|46058.6|46078.6|46058.6|46078.6|46058.6|2
1634809820000|2021-10-21 09:50:20|46081.1|46061.1|46081.1|46061.1|46081.1|46061.1|46081.1|46061.1|0
1634809830000|2021-10-21 09:50:30|46086.1|46066.1|46089.6|46069.6|46089.6|46069.6|46086.1|46066.1|0
1634809840000|2021-10-21 09:50:40|46091.1|46071.1|46091.1|46071.1|46091.1|46071.1|46091.1|46071.1|1
1634809850000|2021-10-21 09:50:50|46094.6|46074.6|46098.6|46078.6|46098.6|46078.6|46094.6|46074.6|3
1634809860000|2021-10-21 09:51:00|46090|46070|46090|46070|46090|46070|46090|46070|4
1634809870000|2021-10-21 09:51:10|46087.1|46067.1|46087.1|46067.1|46087.1|46067.1|46087.1|46067.1|0
1634809890000|2021-10-21 09:51:30|46086.1|46066.1|46086.1|46066.1|46086.1|46066.1|46086.1|46066.1|0
1634809900000|2021-10-21 09:51:40|46087.1|46067.1|46087.1|46067.1|46087.1|46067.1|46087.1|46067.1|0
1634809910000|2021-10-21 09:51:50|46088.6|46068.6|46088.6|46068.6|46088.6|46068.6|46088.6|46068.6|0
1634809920000|2021-10-21 09:52:00|46087.5|46067.5|46087.1|46067.1|46087.5|46067.5|46086.1|46066.1|0
1634809930000|2021-10-21 09:52:10|46088.6|46068.6|46088.6|46068.6|46088.6|46068.6|46088.6|46068.6|0
1634809960000|2021-10-21 09:52:40|46087.1|46067.1|46086.1|46066.1|46087.1|46067.1|46086.1|46066.1|2
1634809980000|2021-10-21 09:53:00|||||||||1
1634810000000|2021-10-21 09:53:20|46087.5|46067.5|46091.1|46071.1|46091.1|46071.1|46087.5|46067.5|2
1634810010000|2021-10-21 09:53:30|46096.1|46076.1|46096.1|46076.1|46096.1|46076.1|46096.1|46076.1|3
1634810020000|2021-10-21 09:53:40|||||||||1
1634810030000|2021-10-21 09:53:50|46098.6|46078.6|46092.5|46072.5|46098.6|46078.6|46092.5|46072.5|15
1634810040000|2021-10-21 09:54:00|46094.6|46074.6|46094.6|46074.6|46094.6|46074.6|46094.6|46074.6|0
1634810050000|2021-10-21 09:54:10|46091.5|46071.5|46088.6|46068.6|46091.5|46071.5|46088.6|46068.6|4
1634810060000|2021-10-21 09:54:20|46090|46070|46091.1|46071.1|46091.1|46071.1|46090|46070|1
1634810070000|2021-10-21 09:54:30|46092.1|46072.1|46093.6|46073.6|46093.6|46073.6|46092.1|46072.1|0
1634810100000|2021-10-21 09:55:00|46098.6|46078.6|46104.2|46084.2|46104.2|46084.2|46098.6|46078.6|9
1634810110000|2021-10-21 09:55:10|||||||||1
1634810130000|2021-10-21 09:55:30|46108.6|46088.6|46108.6|46088.6|46108.6|46088.6|46108.6|46088.6|4
1634810140000|2021-10-21 09:55:40|46111.1|46091.1|46111.1|46091.1|46111.1|46091.1|46111.1|46091.1|4
1634810150000|2021-10-21 09:55:50|||||||||5
1634810160000|2021-10-21 09:56:00|46110|46090|46110|46090|46110|46090|46110|46090|3
1634810170000|2021-10-21 09:56:10|46109|46089|46105|46085|46109|46089|46105|46085|0
1634810190000|2021-10-21 09:56:30|||||||||2
1634810200000|2021-10-21 09:56:40|46106.1|46086.1|46108.6|46088.6|46108.6|46088.6|46106.1|46086.1|3
1634810210000|2021-10-21 09:56:50|46110|46090|46107.5|46087.5|46110|46090|46107.5|46087.5|1
1634810220000|2021-10-21 09:57:00|||||||||1
1634810230000|2021-10-21 09:57:10|46105|46085|46102.5|46082.5|46105|46085|46102.5|46082.5|4
1634810280000|2021-10-21 09:58:00|46100.4|46080.4|46101.5|46081.5|46101.5|46081.5|46099|46079|4
1634810290000|2021-10-21 09:58:10|46102.5|46082.5|46104|46084|46104|46084|46102.5|46082.5|0
1634810350000|2021-10-21 09:59:10|46106.5|46086.5|46106.5|46086.5|46106.5|46086.5|46106.5|46086.5|2
1634810360000|2021-10-21 09:59:20|46107.9|46087.9|46106.5|46086.5|46107.9|46087.9|46106.5|46086.5|0
1634810370000|2021-10-21 09:59:30|46104|46084|46102.9|46082.9|46104|46084|46102.9|46082.9|5
1634810380000|2021-10-21 09:59:40|46097.9|46077.9|46096.5|46076.5|46097.9|46077.9|46096.5|46076.5|2
1634810390000|2021-10-21 09:59:50|46094|46074|46094|46074|46094|46074|46094|46074|1
1634810400000|2021-10-21 10:00:00|46095|46075|46095|46075|46095|46075|46095|46075|3
1634810420000|2021-10-21 10:00:20|46097.5|46077.5|46097.5|46077.5|46097.5|46077.5|46097.5|46077.5|3
1634810460000|2021-10-21 10:01:00|46098.6|46078.6|46104|46084|46104|46084|46098.6|46078.6|2
1634810470000|2021-10-21 10:01:10|46105|46085|46106.5|46086.5|46109|46089|46105|46085|1
1634810490000|2021-10-21 10:01:30|||||||||3
1634810500000|2021-10-21 10:01:40|46105|46085|46105|46085|46105|46085|46105|46085|10
1634810510000|2021-10-21 10:01:50|46106|46086|46107.5|46087.5|46107.5|46087.5|46106|46086|4
1634810520000|2021-10-21 10:02:00|46106.5|46086.5|46106.5|46086.5|46106.5|46086.5|46106.5|46086.5|1
1634810530000|2021-10-21 10:02:10|46107.5|46087.5|46108.9|46088.9|46109|46089|46107.5|46087.5|3
1634810540000|2021-10-21 10:02:20|46110.4|46090.4|46110.4|46090.4|46110.4|46090.4|46110.4|46090.4|3
1634810550000|2021-10-21 10:02:30|||||||||1
1634810560000|2021-10-21 10:02:40|||||||||3
1634810580000|2021-10-21 10:03:00|46108.9|46088.9|46108.9|46088.9|46111.4|46091.4|46108.9|46088.9|4
1634810590000|2021-10-21 10:03:10|||||||||1
1634810600000|2021-10-21 10:03:20|46110|46090|46111.4|46091.4|46111.4|46091.4|46110|46090|1
1634810630000|2021-10-21 10:03:50|46115|46095|46120|46100|46120|46100|46115|46095|20
1634810680000|2021-10-21 10:04:40|||||||||2
1634810690000|2021-10-21 10:04:50|||||||||1
1634810700000|2021-10-21 10:05:00|46125|46105|46126.4|46106.4|46126.4|46106.4|46125|46105|7
1634810750000|2021-10-21 10:05:50|46118.9|46098.9|46105.4|46085.4|46118.9|46098.9|46105.4|46085.4|6
1634810770000|2021-10-21 10:06:10|46102.9|46082.9|46098.9|46078.9|46102.9|46082.9|46098.9|46078.9|5
1634810780000|2021-10-21 10:06:20|46097.9|46077.9|46096.4|46076.4|46097.9|46077.9|46096.4|46076.4|3
1634810790000|2021-10-21 10:06:30|46093.9|46073.9|46086.8|46066.8|46096.4|46076.4|46086.8|46066.8|8
1634810810000|2021-10-21 10:06:50|||||||||1
1634810820000|2021-10-21 10:07:00|46087.9|46067.9|46093.9|46073.9|46093.9|46073.9|46087.9|46067.9|4
1634810830000|2021-10-21 10:07:10|46095|46075|46091.4|46071.4|46096.4|46076.4|46091.4|46071.4|1
1634810840000|2021-10-21 10:07:20|46090.4|46070.4|46088.9|46068.9|46090.4|46070.4|46088.9|46068.9|2
1634810870000|2021-10-21 10:07:50|46087.9|46067.9|46086.4|46066.4|46087.9|46067.9|46086.4|46066.4|0
1634810880000|2021-10-21 10:08:00|||||||||2
1634810890000|2021-10-21 10:08:10|46088.9|46068.9|46091.4|46071.4|46091.4|46071.4|46088.9|46068.9|0
1634810910000|2021-10-21 10:08:30|46093.9|46073.9|46093.9|46073.9|46093.9|46073.9|46093.9|46073.9|0
1634810950000|2021-10-21 10:09:10|46092.9|46072.9|46093.9|46073.9|46093.9|46073.9|46092.9|46072.9|1
1634810960000|2021-10-21 10:09:20|46088.9|46068.9|46086.4|46066.4|46088.9|46068.9|46086.4|46066.4|6
1634810970000|2021-10-21 10:09:30|46085.4|46065.4|46083.9|46063.9|46085.4|46065.4|46083.9|46063.9|3
1634810990000|2021-10-21 10:09:50|||||||||1
1634811010000|2021-10-21 10:10:10|46082.9|46062.9|46081.4|46061.4|46082.9|46062.9|46081.4|46061.4|0
1634811020000|2021-10-21 10:10:20|46082.9|46062.9|46083.9|46063.9|46083.9|46063.9|46082.9|46062.9|1
1634811030000|2021-10-21 10:10:30|46081.4|46061.4|46083.9|46063.9|46083.9|46063.9|46081.4|46061.4|2
1634811060000|2021-10-21 10:11:00|46085|46065|46088.9|46068.9|46088.9|46068.9|46085|46065|0
1634811070000|2021-10-21 10:11:10|46086.4|46066.4|46086.4|46066.4|46086.4|46066.4|46086.4|46066.4|1
1634811080000|2021-10-21 10:11:20|46082.9|46062.9|46082.9|46062.9|46082.9|46062.9|46082.9|46062.9|5
1634811090000|2021-10-21 10:11:30|46073.9|46053.9|46057.9|46037.9|46073.9|46053.9|46057.9|46037.9|9
1634811100000|2021-10-21 10:11:40|46054.3|46034.3|46055|46035|46055|46035|46052.5|46032.5|23
1634811110000|2021-10-21 10:11:50|46056.4|46036.4|46056.4|46036.4|46056.4|46036.4|46055.4|46035.4|0
1634811130000|2021-10-21 10:12:10|46057.5|46037.5|46066.4|46046.4|46066.4|46046.4|46057.5|46037.5|6
1634811140000|2021-10-21 10:12:20|46067.5|46047.5|46066.4|46046.4|46068.9|46048.9|46066.4|46046.4|1
1634811150000|2021-10-21 10:12:30|46065.4|46045.4|46065.4|46045.4|46065.4|46045.4|46065.4|46045.4|1
1634811160000|2021-10-21 10:12:40|46064.3|46044.3|46062.9|46042.9|46064.3|46044.3|46062.9|46042.9|0
1634811170000|2021-10-21 10:12:50|||||||||2
1634811180000|2021-10-21 10:13:00|46061.4|46041.4|46058.9|46038.9|46061.4|46041.4|46058.9|46038.9|5
1634811190000|2021-10-21 10:13:10|||||||||2
1634811200000|2021-10-21 10:13:20|||||||||9
1634811210000|2021-10-21 10:13:30|||||||||2
1634811220000|2021-10-21 10:13:40|46061.4|46041.4|46063.9|46043.9|46063.9|46043.9|46058.9|46038.9|5
1634811240000|2021-10-21 10:14:00|46062.9|46042.9|46058.9|46038.9|46062.9|46042.9|46058.9|46038.9|1
1634811250000|2021-10-21 10:14:10|46060|46040|46063.9|46043.9|46063.9|46043.9|46060|46040|3
1634811260000|2021-10-21 10:14:20|46066.4|46046.4|46063.9|46043.9|46066.4|46046.4|46063.9|46043.9|2
1634811280000|2021-10-21 10:14:40|46068.9|46048.9|46068.9|46048.9|46068.9|46048.9|46068.9|46048.9|3
1634811300000|2021-10-21 10:15:00|46071|46051|46086.4|46066.4|46086.4|46066.4|46071|46051|1
1634811310000|2021-10-21 10:15:10|||||||||1
1634811330000|2021-10-21 10:15:30|||||||||3
1634811360000|2021-10-21 10:16:00|46087.4|46067.4|46091.4|46071.4|46091.4|46071.4|46087.4|46067.4|3
1634811370000|2021-10-21 10:16:10|46090.4|46070.4|46088.9|46068.9|46090.4|46070.4|46088.9|46068.9|0
1634811380000|2021-10-21 10:16:20|46091|46071|46093.9|46073.9|46093.9|46073.9|46091|46071|2
1634811390000|2021-10-21 10:16:30|46094.9|46074.9|46094.9|46074.9|46094.9|46074.9|46094.9|46074.9|0
1634811430000|2021-10-21 10:17:10|46096|46076|46096|46076|46096|46076|46096|46076|5
1634811440000|2021-10-21 10:17:20|46097|46077|46101|46081|46101|46081|46097|46077|2
1634811450000|2021-10-21 10:17:30|46099.9|46079.9|46099.9|46079.9|46099.9|46079.9|46099.9|46079.9|0
1634811460000|2021-10-21 10:17:40|46098.9|46078.9|46097.4|46077.4|46098.9|46078.9|46097.4|46077.4|6
1634811470000|2021-10-21 10:17:50|||||||||1
1634811490000|2021-10-21 10:18:10|46101|46081|46102.4|46082.4|46102.4|46082.4|46101|46081|2
1634811500000|2021-10-21 10:18:20|46106.8|46086.8|46108.9|46088.9|46108.9|46088.9|46106.8|46086.8|3
1634811510000|2021-10-21 10:18:30|46111.4|46091.4|46111.4|46091.4|46111.4|46091.4|46111.4|46091.4|0
1634811520000|2021-10-21 10:18:40|||||||||1
1634811530000|2021-10-21 10:18:50|46112.4|46092.4|46113.9|46093.9|46113.9|46093.9|46111.4|46091.4|2
1634811540000|2021-10-21 10:19:00|46114.9|46094.9|46111.4|46091.4|46114.9|46094.9|46111.4|46091.4|1
1634811550000|2021-10-21 10:19:10|||||||||2
1634811560000|2021-10-21 10:19:20|||||||||2
1634811570000|2021-10-21 10:19:30|||||||||2
1634811600000|2021-10-21 10:20:00|46108.9|46088.9|46096.4|46076.4|46108.9|46088.9|46096.4|46076.4|6
1634811610000|2021-10-21 10:20:10|||||||||2
1634811620000|2021-10-21 10:20:20|||||||||1
1634811630000|2021-10-21 10:20:30|46097.8|46077.8|46097.8|46077.8|46097.8|46077.8|46097.8|46077.8|0
1634811640000|2021-10-21 10:20:40|46098.9|46078.9|46098.9|46078.9|46098.9|46078.9|46098.9|46078.9|3
1634811660000|2021-10-21 10:21:00|46099.9|46079.9|46101.4|46081.4|46106.4|46086.4|46099.9|46079.9|9
1634811690000|2021-10-21 10:21:30|46100.3|46080.3|46101.4|46081.4|46101.4|46081.4|46100.3|46080.3|0
1634811700000|2021-10-21 10:21:40|46098.9|46078.9|46098.9|46078.9|46098.9|46078.9|46096.4|46076.4|0
1634811710000|2021-10-21 10:21:50|46097.8|46077.8|46096.4|46076.4|46097.8|46077.8|46096.4|46076.4|1
1634811720000|2021-10-21 10:22:00|46092.4|46072.4|46092.4|46072.4|46092.4|46072.4|46092.4|46072.4|4
1634811740000|2021-10-21 10:22:20|46091.4|46071.4|46088.9|46068.9|46091.4|46071.4|46088.9|46068.9|1
1634811750000|2021-10-21 10:22:30|46086.8|46066.8|46080.3|46060.3|46086.8|46066.8|46080.3|46060.3|1
1634811770000|2021-10-21 10:22:50|46078.9|46058.9|46078.9|46058.9|46078.9|46058.9|46078.9|46058.9|4
1634811780000|2021-10-21 10:23:00|46076.4|46056.4|46078.9|46058.9|46078.9|46058.9|46076.4|46056.4|0
1634811790000|2021-10-21 10:23:10|46080.3|46060.3|46081.4|46061.4|46081.4|46061.4|46080.3|46060.3|3
1634811800000|2021-10-21 10:23:20|||||||||1
1634811810000|2021-10-21 10:23:30|46079.9|46059.9|46079.9|46059.9|46079.9|46059.9|46079.9|46059.9|0
1634811820000|2021-10-21 10:23:40|46080.3|46060.3|46078.9|46058.9|46080.3|46060.3|46078.9|46058.9|0
1634811830000|2021-10-21 10:23:50|46074.9|46054.9|46074.9|46054.9|46074.9|46054.9|46074.9|46054.9|1
1634811840000|2021-10-21 10:24:00|46073.9|46053.9|46073.9|46053.9|46073.9|46053.9|46073.9|46053.9|2
1634811850000|2021-10-21 10:24:10|46072.8|46052.8|46071.4|46051.4|46072.8|46052.8|46071.4|46051.4|0
1634811860000|2021-10-21 10:24:20|46066.4|46046.4|46065.3|46045.3|46066.4|46046.4|46065.3|46045.3|2
1634811870000|2021-10-21 10:24:30|46063.9|46043.9|46063.9|46043.9|46063.9|46043.9|46063.9|46043.9|0
1634811880000|2021-10-21 10:24:40|46062.8|46042.8|46060.3|46040.3|46062.8|46042.8|46060.3|46040.3|3
1634811890000|2021-10-21 10:24:50|46057.8|46037.8|46055.3|46035.3|46057.8|46037.8|46055.3|46035.3|5
1634811900000|2021-10-21 10:25:00|46053.9|46033.9|46051.4|46031.4|46053.9|46033.9|46051.4|46031.4|3
1634811910000|2021-10-21 10:25:10|||||||||1
1634811920000|2021-10-21 10:25:20|46053.9|46033.9|46058.9|46038.9|46058.9|46038.9|46053.9|46033.9|4
1634811940000|2021-10-21 10:25:40|46057.8|46037.8|46053.9|46033.9|46057.8|46037.8|46053.9|46033.9|0
1634811950000|2021-10-21 10:25:50|46052.8|46032.8|46052.8|46032.8|46052.8|46032.8|46052.8|46032.8|4
1634811960000|2021-10-21 10:26:00|||||||||1
1634811970000|2021-10-21 10:26:10|46056.4|46036.4|46056.4|46036.4|46056.4|46036.4|46056.4|46036.4|2
1634811980000|2021-10-21 10:26:20|||||||||1
1634811990000|2021-10-21 10:26:30|46057.4|46037.4|46058.9|46038.9|46058.9|46038.9|46057.4|46037.4|0
1634812000000|2021-10-21 10:26:40|46056.4|46036.4|46056.4|46036.4|46058.9|46038.9|46056.4|46036.4|4
1634812020000|2021-10-21 10:27:00|46058.9|46038.9|46058.9|46038.9|46058.9|46038.9|46058.9|46038.9|4
1634812030000|2021-10-21 10:27:10|46061.4|46041.4|46061.4|46041.4|46061.4|46041.4|46061.4|46041.4|0
1634812040000|2021-10-21 10:27:20|||||||||2
1634812050000|2021-10-21 10:27:30|46058.9|46038.9|46058.9|46038.9|46058.9|46038.9|46058.9|46038.9|1
1634812070000|2021-10-21 10:27:50|46059.9|46039.9|46061.4|46041.4|46061.4|46041.4|46058.9|46038.9|1
1634812080000|2021-10-21 10:28:00|46062.8|46042.8|46063.9|46043.9|46063.9|46043.9|46062.8|46042.8|2
1634812090000|2021-10-21 10:28:10|46062.8|46042.8|46062.4|46042.4|46062.8|46042.8|46062.4|46042.4|2
1634812100000|2021-10-21 10:28:20|46063.9|46043.9|46063.9|46043.9|46066.4|46046.4|46063.9|46043.9|1
1634812110000|2021-10-21 10:28:30|46064.9|46044.9|46066.4|46046.4|46066.4|46046.4|46064.9|46044.9|1
1634812120000|2021-10-21 10:28:40|||||||||1
1634812130000|2021-10-21 10:28:50|46065.3|46045.3|46065.3|46045.3|46065.3|46045.3|46065.3|46045.3|4
1634812140000|2021-10-21 10:29:00|46063.9|46043.9|46058.9|46038.9|46063.9|46043.9|46058.9|46038.9|1
1634812150000|2021-10-21 10:29:10|46058.8|46038.8|46058.8|46038.8|46058.8|46038.8|46056.3|46036.3|1
1634812160000|2021-10-21 10:29:20|46057.4|46037.4|46056.3|46036.3|46057.4|46037.4|46056.3|46036.3|4
1634812170000|2021-10-21 10:29:30|46058.8|46038.8|46056.3|46036.3|46058.8|46038.8|46056.3|46036.3|1
1634812180000|2021-10-21 10:29:40|46058.8|46038.8|46058.8|46038.8|46058.8|46038.8|46058.8|46038.8|0
1634812190000|2021-10-21 10:29:50|46057.8|46037.8|46058.8|46038.8|46058.8|46038.8|46056.3|46036.3|0
1634812200000|2021-10-21 10:30:00|46061.3|46041.3|46061.3|46041.3|46062.8|46042.8|46061.3|46041.3|2
1634812210000|2021-10-21 10:30:10|46062.4|46042.4|46070.3|46050.3|46071.3|46051.3|46062.4|46042.4|2
1634812220000|2021-10-21 10:30:20|46071.3|46051.3|46073.8|46053.8|46073.8|46053.8|46071.3|46051.3|0
1634812230000|2021-10-21 10:30:30|46076.3|46056.3|46073.8|46053.8|46076.3|46056.3|46073.8|46053.8|4
1634812240000|2021-10-21 10:30:40|46071.3|46051.3|46071.3|46051.3|46071.3|46051.3|46071.3|46051.3|0
1634812250000|2021-10-21 10:30:50|46073.8|46053.8|46073.8|46053.8|46073.8|46053.8|46073.8|46053.8|3
1634812260000|2021-10-21 10:31:00|46072.4|46052.4|46072.4|46052.4|46072.4|46052.4|46072.4|46052.4|0
1634812270000|2021-10-21 10:31:10|46073.4|46053.4|46074.5|46054.5|46074.5|46054.5|46073.4|46053.4|5
1634812290000|2021-10-21 10:31:30|||||||||1
1634812300000|2021-10-21 10:31:40|46073.4|46053.4|46074.9|46054.9|46074.9|46054.9|46073.4|46053.4|3
1634812310000|2021-10-21 10:31:50|46072.4|46052.4|46072.4|46052.4|46072.4|46052.4|46072.4|46052.4|2
1634812320000|2021-10-21 10:32:00|46071.3|46051.3|46071.3|46051.3|46071.3|46051.3|46071.3|46051.3|5
1634812350000|2021-10-21 10:32:30|46067.8|46047.8|46063.8|46043.8|46067.8|46047.8|46063.8|46043.8|3
1634812360000|2021-10-21 10:32:40|46064.9|46044.9|46066.3|46046.3|46066.3|46046.3|46064.9|46044.9|0
1634812370000|2021-10-21 10:32:50|46067.4|46047.4|46067.4|46047.4|46067.4|46047.4|46067.4|46047.4|5
1634812380000|2021-10-21 10:33:00|46069.9|46049.9|46069.9|46049.9|46069.9|46049.9|46069.9|46049.9|1
1634812400000|2021-10-21 10:33:20|46070.9|46050.9|46069.9|46049.9|46071.3|46051.3|46069.9|46049.9|1
1634812410000|2021-10-21 10:33:30|46070.9|46050.9|46078.8|46058.8|46078.8|46058.8|46070.9|46050.9|6
1634812420000|2021-10-21 10:33:40|46076.3|46056.3|46078.8|46058.8|46078.8|46058.8|46076.3|46056.3|7
1634812430000|2021-10-21 10:33:50|46077.8|46057.8|46081.3|46061.3|46081.3|46061.3|46077.8|46057.8|2
1634812440000|2021-10-21 10:34:00|46080.3|46060.3|46088.8|46068.8|46088.8|46068.8|46078.8|46058.8|10
1634812450000|2021-10-21 10:34:10|46083.8|46063.8|46083.8|46063.8|46083.8|46063.8|46083.8|46063.8|5
1634812460000|2021-10-21 10:34:20|46081.3|46061.3|46078.8|46058.8|46081.3|46061.3|46078.8|46058.8|0
1634812470000|2021-10-21 10:34:30|46080.3|46060.3|46081.3|46061.3|46083.8|46063.8|46080.3|46060.3|0
1634812480000|2021-10-21 10:34:40|46083.8|46063.8|46083.8|46063.8|46083.8|46063.8|46083.8|46063.8|0
1634812490000|2021-10-21 10:34:50|46080.9|46060.9|46076.3|46056.3|46080.9|46060.9|46076.3|46056.3|2
1634812500000|2021-10-21 10:35:00|46071.3|46051.3|46068.8|46048.8|46071.3|46051.3|46068.8|46048.8|15
1634812510000|2021-10-21 10:35:10|46071.3|46051.3|46071.3|46051.3|46071.3|46051.3|46071.3|46051.3|1
1634812520000|2021-10-21 10:35:20|||||||||3
1634812530000|2021-10-21 10:35:30|46072.4|46052.4|46067.8|46047.8|46072.4|46052.4|46067.8|46047.8|4
1634812540000|2021-10-21 10:35:40|46066.3|46046.3|46068.8|46048.8|46068.8|46048.8|46066.3|46046.3|0
1634812550000|2021-10-21 10:35:50|||||||||23
1634812560000|2021-10-21 10:36:00|||||||||2
1634812570000|2021-10-21 10:36:10|46071.7|46051.7|46073.8|46053.8|46073.8|46053.8|46071.7|46051.7|1
1634812580000|2021-10-21 10:36:20|46074.9|46054.9|46073.8|46053.8|46076.3|46056.3|46073.8|46053.8|4
1634812590000|2021-10-21 10:36:30|46072.8|46052.8|46073.8|46053.8|46073.8|46053.8|46071.3|46051.3|1
1634812600000|2021-10-21 10:36:40|46067|46047|46067|46047|46067|46047|46065.9|46045.9|2
1634812610000|2021-10-21 10:36:50|46065.9|46045.9|46061.6|46041.6|46065.9|46045.9|46056.3|46036.3|14
1634812620000|2021-10-21 10:37:00|46065.9|46045.9|46065.9|46045.9|46065.9|46045.9|46065.9|46045.9|0
1634812630000|2021-10-21 10:37:10|46068.8|46048.8|46072.8|46052.8|46072.8|46052.8|46068.8|46048.8|2
1634812640000|2021-10-21 10:37:20|46073.8|46053.8|46073.8|46053.8|46073.8|46053.8|46073.8|46053.8|0
1634812650000|2021-10-21 10:37:30|46074.9|46054.9|46076.3|46056.3|46076.3|46056.3|46074.9|46054.9|0
1634812660000|2021-10-21 10:37:40|46074.9|46054.9|46073.8|46053.8|46074.9|46054.9|46073.8|46053.8|1
1634812670000|2021-10-21 10:37:50|46072.4|46052.4|46071.3|46051.3|46072.4|46052.4|46071.3|46051.3|3
1634812680000|2021-10-21 10:38:00|46068.8|46048.8|46068.8|46048.8|46071.3|46051.3|46068.8|46048.8|3
1634812710000|2021-10-21 10:38:30|46067.8|46047.8|46068.8|46048.8|46068.8|46048.8|46067.8|46047.8|2
1634812720000|2021-10-21 10:38:40|46067.8|46047.8|46060.3|46040.3|46067.8|46047.8|46058.8|46038.8|7
1634812730000|2021-10-21 10:38:50|46062.4|46042.4|46065.3|46045.3|46065.3|46045.3|46062.4|46042.4|0
1634812740000|2021-10-21 10:39:00|46067.4|46047.4|46078.8|46058.8|46078.8|46058.8|46067.4|46047.4|6
1634812750000|2021-10-21 10:39:10|46079.9|46059.9|46083.8|46063.8|46083.8|46063.8|46079.9|46059.9|1
1634812760000|2021-10-21 10:39:20|46085.3|46065.3|46091.3|46071.3|46091.3|46071.3|46085.3|46065.3|2
1634812770000|2021-10-21 10:39:30|46089.9|46069.9|46089.9|46069.9|46089.9|46069.9|46089.9|46069.9|7
1634812780000|2021-10-21 10:39:40|46088.4|46068.4|46086.3|46066.3|46088.8|46068.8|46086.3|46066.3|6
1634812790000|2021-10-21 10:39:50|46088.8|46068.8|46091.3|46071.3|46091.3|46071.3|46088.8|46068.8|3
1634812800000|2021-10-21 10:40:00|46086.3|46066.3|46086.3|46066.3|46086.3|46066.3|46086.3|46066.3|4
1634812810000|2021-10-21 10:40:10|46082.8|46062.8|46082.8|46062.8|46082.8|46062.8|46082.8|46062.8|6
1634812820000|2021-10-21 10:40:20|46081.7|46061.7|46077.8|46057.8|46081.7|46061.7|46077.8|46057.8|3
1634812830000|2021-10-21 10:40:30|46076.3|46056.3|46077.8|46057.8|46077.8|46057.8|46070.3|46050.3|9
1634812840000|2021-10-21 10:40:40|46079.9|46059.9|46079.9|46059.9|46079.9|46059.9|46079.9|46059.9|0
1634812860000|2021-10-21 10:41:00|46081.3|46061.3|46076.7|46056.7|46082.4|46062.4|46076.7|46056.7|6
1634812880000|2021-10-21 10:41:20|46077.8|46057.8|46076.7|46056.7|46077.8|46057.8|46076.7|46056.7|1
1634812890000|2021-10-21 10:41:30|46073.8|46053.8|46068.8|46048.8|46073.8|46053.8|46068.8|46048.8|3
1634812910000|2021-10-21 10:41:50|46066.3|46046.3|46066.3|46046.3|46068.8|46048.8|46066.3|46046.3|2
1634812920000|2021-10-21 10:42:00|46065.3|46045.3|46039.8|46019.8|46065.3|46045.3|46039.8|46019.8|10
1634812930000|2021-10-21 10:42:10|46029.2|46009.2|46011.3|45991.3|46029.2|46009.2|46007.8|45987.8|41
1634812940000|2021-10-21 10:42:20|46006.3|45986.3|46008.8|45988.8|46008.8|45988.8|46006.3|45986.3|6
1634812950000|2021-10-21 10:42:30|46009.8|45989.8|46013.8|45993.8|46013.8|45993.8|46009.8|45989.8|2
1634812960000|2021-10-21 10:42:40|46012.3|45992.3|45986.3|45966.3|46012.3|45992.3|45986.3|45966.3|44
1634812970000|2021-10-21 10:42:50|45984.8|45964.8|45980.3|45960.3|45984.8|45964.8|45980.3|45960.3|10
1634812980000|2021-10-21 10:43:00|45981.3|45961.3|45983.8|45963.8|45986.3|45966.3|45981.3|45961.3|12
1634812990000|2021-10-21 10:43:10|45982.8|45962.8|45952.8|45932.8|45982.8|45962.8|45952.8|45932.8|28
1634813000000|2021-10-21 10:43:20|45952.7|45932.7|45944.8|45924.8|45952.7|45932.7|45944.8|45924.8|16
1634813010000|2021-10-21 10:43:30|45943.4|45923.4|45943.8|45923.8|45953.4|45933.4|45943.4|45923.4|19
1634813020000|2021-10-21 10:43:40|45942.3|45922.3|45938.4|45918.4|45943.4|45923.4|45938.4|45918.4|3
1634813030000|2021-10-21 10:43:50|45935.9|45915.9|45933.4|45913.4|45935.9|45915.9|45933.4|45913.4|3
1634813040000|2021-10-21 10:44:00|45934.4|45914.4|45945.9|45925.9|45945.9|45925.9|45933.4|45913.4|15
1634813050000|2021-10-21 10:44:10|45946.9|45926.9|45950.9|45930.9|45950.9|45930.9|45944.8|45924.8|11
1634813070000|2021-10-21 10:44:30|45951.9|45931.9|45948.4|45928.4|45953.4|45933.4|45948.4|45928.4|7
1634813080000|2021-10-21 10:44:40|45943.4|45923.4|45936.9|45916.9|45943.4|45923.4|45936.9|45916.9|6
1634813090000|2021-10-21 10:44:50|45933.4|45913.4|45891.9|45871.9|45933.4|45913.4|45891.9|45871.9|135
1634813100000|2021-10-21 10:45:00|45894.4|45874.4|45904.8|45884.8|45905.9|45885.9|45894.4|45874.4|16
1634813110000|2021-10-21 10:45:10|45905.9|45885.9|45908.4|45888.4|45909.4|45889.4|45905.9|45885.9|13
1634813120000|2021-10-21 10:45:20|45905.9|45885.9|45908.4|45888.4|45908.4|45888.4|45905.9|45885.9|3
1634813130000|2021-10-21 10:45:30|||||||||3
1634813140000|2021-10-21 10:45:40|45910.9|45890.9|45914.4|45894.4|45914.4|45894.4|45910.9|45890.9|5
1634813150000|2021-10-21 10:45:50|45915.9|45895.9|45918.4|45898.4|45918.4|45898.4|45915.9|45895.9|7
1634813160000|2021-10-21 10:46:00|45921.9|45901.9|45933.4|45913.4|45933.4|45913.4|45921.9|45901.9|7
1634813170000|2021-10-21 10:46:10|45934.4|45914.4|45935.9|45915.9|45935.9|45915.9|45934.4|45914.4|2
1634813180000|2021-10-21 10:46:20|||||||||1
1634813190000|2021-10-21 10:46:30|||||||||1
1634813200000|2021-10-21 10:46:40|45930.9|45910.9|45925.9|45905.9|45930.9|45910.9|45925.9|45905.9|15
1634813220000|2021-10-21 10:47:00|45920.9|45900.9|45918.4|45898.4|45920.9|45900.9|45918.4|45898.4|3
1634813230000|2021-10-21 10:47:10|||||||||12
1634813240000|2021-10-21 10:47:20|45943|45923|45933|45913|45943|45923|45933|45913|19
1634813250000|2021-10-21 10:47:30|||||||||3
1634813280000|2021-10-21 10:48:00|||||||||2
1634813290000|2021-10-21 10:48:10|45928|45908|45923|45903|45928|45908|45923|45903|15
1634813300000|2021-10-21 10:48:20|45921.9|45901.9|45923|45903|45923|45903|45919|45899|11
1634813310000|2021-10-21 10:48:30|45921.9|45901.9|45918|45898|45921.9|45901.9|45918|45898|20
1634813320000|2021-10-21 10:48:40|45916.5|45896.5|45915.5|45895.5|45918|45898|45915.5|45895.5|3
1634813330000|2021-10-21 10:48:50|45918|45898|45924|45904|45924|45904|45918|45898|5
1634813340000|2021-10-21 10:49:00|45928|45908|45938|45918|45938|45918|45928|45908|4
1634813370000|2021-10-21 10:49:30|||||||||5
1634813390000|2021-10-21 10:49:50|45936.9|45916.9|45936.9|45916.9|45936.9|45916.9|45936.9|45916.9|4
1634813400000|2021-10-21 10:50:00|45939.4|45919.4|45927.3|45907.3|45940.9|45920.9|45927.3|45907.3|14
1634813410000|2021-10-21 10:50:10|45925.9|45905.9|45925.9|45905.9|45925.9|45905.9|45925.9|45905.9|2
1634813420000|2021-10-21 10:50:20|45923|45903|45915.9|45895.9|45923|45903|45915.9|45895.9|4
1634813430000|2021-10-21 10:50:30|45918.4|45898.4|45923.4|45903.4|45923.4|45903.4|45918.4|45898.4|6
1634813440000|2021-10-21 10:50:40|||||||||2
1634813450000|2021-10-21 10:50:50|45924.4|45904.4|45925.9|45905.9|45925.9|45905.9|45924.4|45904.4|1
1634813460000|2021-10-21 10:51:00|45926.9|45906.9|45928.4|45908.4|45928.4|45908.4|45926.9|45906.9|4
1634813470000|2021-10-21 10:51:10|45918.8|45898.8|45915.9|45895.9|45918.8|45898.8|45915.9|45895.9|5
1634813480000|2021-10-21 10:51:20|45908.4|45888.4|45908.4|45888.4|45908.4|45888.4|45908.4|45888.4|8
1634813490000|2021-10-21 10:51:30|45907.3|45887.3|45898.8|45878.8|45907.3|45887.3|45888.8|45868.8|13
1634813500000|2021-10-21 10:51:40|45877.7|45857.7|45832.7|45812.7|45877.7|45857.7|45830.6|45810.6|50
1634813510000|2021-10-21 10:51:50|45829.2|45809.2|45821.3|45801.3|45829.2|45809.2|45813.8|45793.8|34
1634813520000|2021-10-21 10:52:00|45814.2|45794.2|45815.2|45795.2|45825.2|45805.2|45807.7|45787.7|28
1634813530000|2021-10-21 10:52:10|45809.2|45789.2|45810.2|45790.2|45815.2|45795.2|45805.2|45785.2|22
1634813540000|2021-10-21 10:52:20|45811.3|45791.3|45820.2|45800.2|45830.2|45810.2|45807.3|45787.3|19
1634813550000|2021-10-21 10:52:30|45815.2|45795.2|45812.3|45792.3|45815.2|45795.2|45802.7|45782.7|33
1634813560000|2021-10-21 10:52:40|45816.3|45796.3|45810.2|45790.2|45818.8|45798.8|45810.2|45790.2|21
1634813570000|2021-10-21 10:52:50|45811.3|45791.3|45815.2|45795.2|45815.2|45795.2|45811.3|45791.3|7
1634813580000|2021-10-21 10:53:00|45817.3|45797.3|45843.8|45823.8|45843.8|45823.8|45813.8|45793.8|12
1634813590000|2021-10-21 10:53:10|45846.3|45826.3|45851.3|45831.3|45853.8|45833.8|45846.3|45826.3|10
1634813600000|2021-10-21 10:53:20|||||||||1
1634813610000|2021-10-21 10:53:30|45850.2|45830.2|45865.9|45845.9|45868.4|45848.4|45848.8|45828.8|9
1634813620000|2021-10-21 10:53:40|45867.3|45847.3|45865.9|45845.9|45869.8|45849.8|45865.9|45845.9|7
1634813630000|2021-10-21 10:53:50|45858.8|45838.8|45855.9|45835.9|45858.8|45838.8|45855.9|45835.9|3
1634813640000|2021-10-21 10:54:00|45858.4|45838.4|45848.4|45828.4|45859.4|45839.4|45846.9|45826.9|14
1634813650000|2021-10-21 10:54:10|45849.4|45829.4|45853.4|45833.4|45855.9|45835.9|45849.4|45829.4|5
1634813660000|2021-10-21 10:54:20|45854.8|45834.8|45855.8|45835.8|45855.8|45835.8|45854.8|45834.8|1
1634813670000|2021-10-21 10:54:30|45854.8|45834.8|45855.8|45835.8|45855.8|45835.8|45854.8|45834.8|7
1634813680000|2021-10-21 10:54:40|45854.8|45834.8|45855.8|45835.8|45855.8|45835.8|45854.8|45834.8|3
1634813690000|2021-10-21 10:54:50|45856.9|45836.9|45853.8|45833.8|45858.3|45838.3|45853.8|45833.8|3
1634813700000|2021-10-21 10:55:00|45850.8|45830.8|45850.8|45830.8|45850.8|45830.8|45850.8|45830.8|1
1634813710000|2021-10-21 10:55:10|45853.3|45833.3|45854.4|45834.4|45854.4|45834.4|45852.3|45832.3|11
1634813720000|2021-10-21 10:55:20|45845.8|45825.8|45844.8|45824.8|45845.8|45825.8|45842.3|45822.3|11
1634813730000|2021-10-21 10:55:30|45845.8|45825.8|45842.3|45822.3|45857.3|45837.3|45842.3|45822.3|11
1634813740000|2021-10-21 10:55:40|45845.8|45825.8|45844.4|45824.4|45845.8|45825.8|45844.4|45824.4|1
1634813750000|2021-10-21 10:55:50|45840.8|45820.8|45862.9|45842.9|45862.9|45842.9|45840.8|45820.8|28
1634813760000|2021-10-21 10:56:00|45865.4|45845.4|45869|45849|45869|45849|45865.4|45845.4|5
1634813770000|2021-10-21 10:56:10|45866.5|45846.5|45871.5|45851.5|45871.5|45851.5|45866.5|45846.5|9
1634813780000|2021-10-21 10:56:20|45877.9|45857.9|45877.9|45857.9|45877.9|45857.9|45877.9|45857.9|2
1634813790000|2021-10-21 10:56:30|45879.4|45859.4|45873.6|45853.6|45880.4|45860.4|45873.6|45853.6|8
1634813800000|2021-10-21 10:56:40|45875|45855|45874|45854|45875|45855|45874|45854|1
1634813810000|2021-10-21 10:56:50|45874.4|45854.4|45871.9|45851.9|45874.4|45854.4|45871.9|45851.9|1
1634813830000|2021-10-21 10:57:10|45869.4|45849.4|45869.4|45849.4|45869.4|45849.4|45869.4|45849.4|1
1634813840000|2021-10-21 10:57:20|45870.8|45850.8|45870.8|45850.8|45870.8|45850.8|45870.8|45850.8|3
1634813850000|2021-10-21 10:57:30|45872.3|45852.3|45862.3|45842.3|45872.3|45852.3|45859.8|45839.8|11
1634813860000|2021-10-21 10:57:40|45857.3|45837.3|45862.3|45842.3|45862.3|45842.3|45857.3|45837.3|6
1634813870000|2021-10-21 10:57:50|45857.3|45837.3|45852.3|45832.3|45857.3|45837.3|45852.3|45832.3|2
1634813880000|2021-10-21 10:58:00|45853.7|45833.7|45867.3|45847.3|45867.3|45847.3|45853.7|45833.7|38
1634813890000|2021-10-21 10:58:10|45870.2|45850.2|45879.8|45859.8|45879.8|45859.8|45870.2|45850.2|6
1634813900000|2021-10-21 10:58:20|45880.8|45860.8|45877.3|45857.3|45885.8|45865.8|45877.3|45857.3|13
1634813910000|2021-10-21 10:58:30|45872.3|45852.3|45872.3|45852.3|45872.3|45852.3|45870.2|45850.2|10
1634813920000|2021-10-21 10:58:40|||||||||3
1634813930000|2021-10-21 10:58:50|45871.2|45851.2|45869.8|45849.8|45871.2|45851.2|45869.8|45849.8|1
1634813940000|2021-10-21 10:59:00|45872.3|45852.3|45873.3|45853.3|45873.3|45853.3|45872.3|45852.3|3
1634813950000|2021-10-21 10:59:10|45874.8|45854.8|45879.8|45859.8|45879.8|45859.8|45874.8|45854.8|5
1634813960000|2021-10-21 10:59:20|||||||||1
1634813970000|2021-10-21 10:59:30|45877.3|45857.3|45877.3|45857.3|45877.3|45857.3|45877.3|45857.3|1
1634813980000|2021-10-21 10:59:40|45878.3|45858.3|45879.8|45859.8|45879.8|45859.8|45878.3|45858.3|0
1634813990000|2021-10-21 10:59:50|45862.3|45842.3|45864.4|45844.4|45864.4|45844.4|45862.3|45842.3|7
1634814000000|2021-10-21 11:00:00|45865.8|45845.8|45889.8|45869.8|45892.3|45872.3|45865.8|45845.8|5
1634814010000|2021-10-21 11:00:10|45892.3|45872.3|45892.3|45872.3|45892.3|45872.3|45892.3|45872.3|7
1634814020000|2021-10-21 11:00:20|45893.3|45873.3|45894.8|45874.8|45897.3|45877.3|45893.3|45873.3|5
1634814030000|2021-10-21 11:00:30|45893.7|45873.7|45894.8|45874.8|45894.8|45874.8|45892.3|45872.3|0
1634814040000|2021-10-21 11:00:40|45893.7|45873.7|45897.3|45877.3|45897.3|45877.3|45892.3|45872.3|4
1634814050000|2021-10-21 11:00:50|45892.3|45872.3|45892.3|45872.3|45892.3|45872.3|45892.3|45872.3|2
1634814060000|2021-10-21 11:01:00|45894.4|45874.4|45897.3|45877.3|45897.3|45877.3|45894.4|45874.4|17
1634814070000|2021-10-21 11:01:10|45904.8|45884.8|45892.3|45872.3|45905.8|45885.8|45892.3|45872.3|17
1634814080000|2021-10-21 11:01:20|45887.3|45867.3|45889.8|45869.8|45889.8|45869.8|45887.3|45867.3|13
1634814090000|2021-10-21 11:01:30|45896.2|45876.2|45887.3|45867.3|45897.3|45877.3|45887.3|45867.3|9
1634814100000|2021-10-21 11:01:40|45882.3|45862.3|45879.8|45859.8|45882.3|45862.3|45879.8|45859.8|2
1634814110000|2021-10-21 11:01:50|45878.7|45858.7|45862.3|45842.3|45878.7|45858.7|45858.7|45838.7|9
1634814120000|2021-10-21 11:02:00|45861.2|45841.2|45863.3|45843.3|45863.3|45843.3|45859.8|45839.8|3
1634814130000|2021-10-21 11:02:10|45864.4|45844.4|45871.2|45851.2|45871.2|45851.2|45864.4|45844.4|4
1634814140000|2021-10-21 11:02:20|45857.3|45837.3|45857.3|45837.3|45857.3|45837.3|45857.3|45837.3|9
1634814150000|2021-10-21 11:02:30|45860.2|45840.2|45868.7|45848.7|45868.7|45848.7|45860.2|45840.2|5
1634814160000|2021-10-21 11:02:40|45867.3|45847.3|45863.7|45843.7|45867.3|45847.3|45863.7|45843.7|19
1634814170000|2021-10-21 11:02:50|45861.2|45841.2|45861.2|45841.2|45861.2|45841.2|45861.2|45841.2|7
1634814180000|2021-10-21 11:03:00|45856.2|45836.2|45857.3|45837.3|45857.3|45837.3|45856.2|45836.2|3
1634814190000|2021-10-21 11:03:10|45860.2|45840.2|45860.2|45840.2|45860.2|45840.2|45860.2|45840.2|0
1634814200000|2021-10-21 11:03:20|45858.7|45838.7|45858.7|45838.7|45858.7|45838.7|45857.3|45837.3|8
1634814210000|2021-10-21 11:03:30|45857.7|45837.7|45855.2|45835.2|45857.7|45837.7|45855.2|45835.2|4
1634814220000|2021-10-21 11:03:40|45856.2|45836.2|45856.2|45836.2|45856.2|45836.2|45856.2|45836.2|5
1634814230000|2021-10-21 11:03:50|45855.2|45835.2|45855.2|45835.2|45855.2|45835.2|45855.2|45835.2|12
1634814240000|2021-10-21 11:04:00|45854.1|45834.1|45837.7|45817.7|45854.1|45834.1|45837.7|45817.7|10
1634814250000|2021-10-21 11:04:10|45840.2|45820.2|45836.6|45816.6|45840.2|45820.2|45834.1|45814.1|14
1634814260000|2021-10-21 11:04:20|45838.7|45818.7|45840.2|45820.2|45840.2|45820.2|45835.2|45815.2|1
1634814270000|2021-10-21 11:04:30|45842.7|45822.7|45842.7|45822.7|45842.7|45822.7|45842.7|45822.7|0
1634814280000|2021-10-21 11:04:40|||||||||9
1634814300000|2021-10-21 11:05:00|45841.6|45821.6|45852.7|45832.7|45852.7|45832.7|45840.2|45820.2|11
1634814310000|2021-10-21 11:05:10|45853.7|45833.7|45857.7|45837.7|45857.7|45837.7|45853.7|45833.7|3
1634814320000|2021-10-21 11:05:20|45855.2|45835.2|45857.7|45837.7|45857.7|45837.7|45855.2|45835.2|5
1634814330000|2021-10-21 11:05:30|||||||||2
1634814340000|2021-10-21 11:05:40|45860.2|45840.2|45860.2|45840.2|45860.2|45840.2|45860.2|45840.2|0
1634814350000|2021-10-21 11:05:50|45862.7|45842.7|45856.6|45836.6|45862.7|45842.7|45856.6|45836.6|11
1634814360000|2021-10-21 11:06:00|45857.7|45837.7|45857.7|45837.7|45857.7|45837.7|45857.7|45837.7|3
1634814370000|2021-10-21 11:06:10|45860.2|45840.2|45860.2|45840.2|45860.2|45840.2|45860.2|45840.2|3
1634814380000|2021-10-21 11:06:20|45861.2|45841.2|45860.2|45840.2|45862.7|45842.7|45860.2|45840.2|4
1634814390000|2021-10-21 11:06:30|45862.7|45842.7|45860.2|45840.2|45862.7|45842.7|45860.2|45840.2|1
1634814400000|2021-10-21 11:06:40|45862.7|45842.7|45860.2|45840.2|45862.7|45842.7|45860.2|45840.2|0
1634814410000|2021-10-21 11:06:50|45861.2|45841.2|45865.2|45845.2|45865.2|45845.2|45860.2|45840.2|6
1634814420000|2021-10-21 11:07:00|45864.1|45844.1|45860.2|45840.2|45864.1|45844.1|45860.2|45840.2|1
1634814430000|2021-10-21 11:07:10|45857.7|45837.7|45860.2|45840.2|45860.2|45840.2|45857.7|45837.7|2
1634814440000|2021-10-21 11:07:20|45862.7|45842.7|45865.2|45845.2|45865.2|45845.2|45862.7|45842.7|3
1634814450000|2021-10-21 11:07:30|45866.2|45846.2|45865.2|45845.2|45866.2|45846.2|45865.2|45845.2|1
1634814460000|2021-10-21 11:07:40|45867.7|45847.7|45868.7|45848.7|45868.7|45848.7|45866.2|45846.2|5
1634814480000|2021-10-21 11:08:00|45866.2|45846.2|45866.2|45846.2|45866.2|45846.2|45866.2|45846.2|0
1634814500000|2021-10-21 11:08:20|45867.7|45847.7|45865.2|45845.2|45867.7|45847.7|45865.2|45845.2|3
1634814510000|2021-10-21 11:08:30|45862.7|45842.7|45865.2|45845.2|45865.2|45845.2|45862.7|45842.7|2
1634814520000|2021-10-21 11:08:40|||||||||1
1634814530000|2021-10-21 11:08:50|||||||||1
1634814540000|2021-10-21 11:09:00|45852.7|45832.7|45849.1|45829.1|45854.1|45834.1|45849.1|45829.1|17
1634814550000|2021-10-21 11:09:10|45845.2|45825.2|45838.1|45818.1|45845.2|45825.2|45838.1|45818.1|13
1634814560000|2021-10-21 11:09:20|45837|45817|45837|45817|45837|45817|45837|45817|1
1634814570000|2021-10-21 11:09:30|45838.1|45818.1|45838.1|45818.1|45838.1|45818.1|45838.1|45818.1|8
1634814580000|2021-10-21 11:09:40|45839.1|45819.1|45840.2|45820.2|45840.2|45820.2|45839.1|45819.1|4
1634814590000|2021-10-21 11:09:50|||||||||1
1634814600000|2021-10-21 11:10:00|45837.2|45817.2|45845.2|45825.2|45845.2|45825.2|45837.2|45817.2|3
1634814610000|2021-10-21 11:10:10|45850.2|45830.2|45855.2|45835.2|45855.2|45835.2|45850.2|45830.2|5
1634814630000|2021-10-21 11:10:30|45855.1|45835.1|45855.1|45835.1|45857.6|45837.6|45855.1|45835.1|4
1634814640000|2021-10-21 11:10:40|45851|45831|45852|45832|45852|45832|45851|45831|7
1634814650000|2021-10-21 11:10:50|45851|45831|45836.2|45816.2|45852|45832|45836.2|45816.2|12
1634814660000|2021-10-21 11:11:00|||||||||1
1634814670000|2021-10-21 11:11:10|45830.1|45810.1|45833.1|45813.1|45833.1|45813.1|45826.6|45806.6|10
1634814680000|2021-10-21 11:11:20|45830.6|45810.6|45829.5|45809.5|45832|45812|45829.5|45809.5|4
1634814690000|2021-10-21 11:11:30|45830.6|45810.6|45829.5|45809.5|45834.5|45814.5|45829.5|45809.5|4
1634814700000|2021-10-21 11:11:40|45834.5|45814.5|45829.5|45809.5|45834.5|45814.5|45829.5|45809.5|3
1634814710000|2021-10-21 11:11:50|45834.5|45814.5|45834.5|45814.5|45834.5|45814.5|45834.5|45814.5|5
1634814720000|2021-10-21 11:12:00|45839.5|45819.5|45839.5|45819.5|45839.5|45819.5|45839.5|45819.5|10
1634814730000|2021-10-21 11:12:10|||||||||1
1634814740000|2021-10-21 11:12:20|45842|45822|45842|45822|45842|45822|45842|45822|1
1634814750000|2021-10-21 11:12:30|45841|45821|45836|45816|45842|45822|45836|45816|5
1634814760000|2021-10-21 11:12:40|45834.9|45814.9|45831.6|45811.6|45834.9|45814.9|45831.6|45811.6|4
1634814770000|2021-10-21 11:12:50|45830.5|45810.5|45829.5|45809.5|45830.5|45810.5|45829.5|45809.5|0
1634814780000|2021-10-21 11:13:00|45830.5|45810.5|45829.5|45809.5|45831|45811|45829.5|45809.5|1
1634814810000|2021-10-21 11:13:30|||||||||1
1634814820000|2021-10-21 11:13:40|45827|45807|45817|45797|45827|45807|45817|45797|15
1634814830000|2021-10-21 11:13:50|45814.5|45794.5|45798|45778|45814.5|45794.5|45787|45767|23
1634814840000|2021-10-21 11:14:00|45801|45781|45792.4|45772.4|45804.5|45784.5|45792.4|45772.4|39
1634814850000|2021-10-21 11:14:10|45793.4|45773.4|45792.4|45772.4|45797.4|45777.4|45792.4|45772.4|14
1634814860000|2021-10-21 11:14:20|45793.4|45773.4|45791.4|45771.4|45793.4|45773.4|45791.4|45771.4|10
1634814870000|2021-10-21 11:14:30|45790.3|45770.3|45787.4|45767.4|45791.4|45771.4|45787.4|45767.4|10
1634814880000|2021-10-21 11:14:40|45785.9|45765.9|45777.4|45757.4|45788.4|45768.4|45777.4|45757.4|32
1634814890000|2021-10-21 11:14:50|45774.9|45754.9|45768.9|45748.9|45774.9|45754.9|45768.9|45748.9|5
1634814900000|2021-10-21 11:15:00|45772.4|45752.4|45784.5|45764.5|45784.5|45764.5|45772.4|45752.4|21
1634814910000|2021-10-21 11:15:10|45783.4|45763.4|45782.4|45762.4|45787|45767|45782.4|45762.4|18
1634814920000|2021-10-21 11:15:20|45777.4|45757.4|45709.9|45689.9|45777.4|45757.4|45704.9|45684.9|45
1634814930000|2021-10-21 11:15:30|45712.4|45692.4|45700.5|45680.5|45712.4|45692.4|45697.4|45677.4|32
1634814940000|2021-10-21 11:15:40|45702|45682|45704.5|45684.5|45704.5|45684.5|45699.5|45679.5|5
1634814950000|2021-10-21 11:15:50|45709.5|45689.5|45709.5|45689.5|45714.5|45694.5|45709.5|45689.5|13
1634814960000|2021-10-21 11:16:00|45706.6|45686.6|45704.5|45684.5|45707|45687|45704.5|45684.5|5
1634814970000|2021-10-21 11:16:10|45705.5|45685.5|45692|45672|45709.5|45689.5|45692|45672|35
1634814980000|2021-10-21 11:16:20|45694.5|45674.5|45694.5|45674.5|45699.1|45679.1|45694.5|45674.5|21
1634814990000|2021-10-21 11:16:30|45693|45673|45684.5|45664.5|45693|45673|45684.5|45664.5|15
1634815000000|2021-10-21 11:16:40|45685.9|45665.9|45684.5|45664.5|45692|45672|45682|45662|31
1634815010000|2021-10-21 11:16:50|45689.5|45669.5|45709.5|45689.5|45713|45693|45689.5|45669.5|24
1634815020000|2021-10-21 11:17:00|45712|45692|45691.2|45671.2|45712|45692|45688.7|45668.7|27
1634815030000|2021-10-21 11:17:10|45688.7|45668.7|45698.7|45678.7|45698.7|45678.7|45688.7|45668.7|8
1634815040000|2021-10-21 11:17:20|45700.1|45680.1|45698.7|45678.7|45700.1|45680.1|45696.2|45676.2|15
1634815050000|2021-10-21 11:17:30|45697.6|45677.6|45696.2|45676.2|45697.6|45677.6|45696.2|45676.2|1
1634815060000|2021-10-21 11:17:40|45697.2|45677.2|45698.7|45678.7|45698.7|45678.7|45697.2|45677.2|5
1634815070000|2021-10-21 11:17:50|45699.7|45679.7|45701.2|45681.2|45702.2|45682.2|45698.7|45678.7|5
1634815080000|2021-10-21 11:18:00|45702.2|45682.2|45706.6|45686.6|45706.6|45686.6|45702.2|45682.2|16
1634815090000|2021-10-21 11:18:10|45709.1|45689.1|45714.1|45694.1|45714.1|45694.1|45709.1|45689.1|29
1634815100000|2021-10-21 11:18:20|45711.6|45691.6|45727.2|45707.2|45730.1|45710.1|45711.6|45691.6|14
1634815110000|2021-10-21 11:18:30|45730.8|45710.8|45746.6|45726.6|45746.6|45726.6|45730.8|45710.8|29
1634815120000|2021-10-21 11:18:40|45742.6|45722.6|45747.6|45727.6|45747.6|45727.6|45742.6|45722.6|11
1634815130000|2021-10-21 11:18:50|45746.6|45726.6|45745.1|45725.1|45750.1|45730.1|45745.1|45725.1|10
1634815140000|2021-10-21 11:19:00|45743.7|45723.7|45741.6|45721.6|45743.7|45723.7|45741.6|45721.6|6
1634815150000|2021-10-21 11:19:10|45742.6|45722.6|45743.7|45723.7|45743.7|45723.7|45742.6|45722.6|3
1634815160000|2021-10-21 11:19:20|45745.1|45725.1|45750.1|45730.1|45750.1|45730.1|45745.1|45725.1|5
1634815170000|2021-10-21 11:19:30|45751.6|45731.6|45761.6|45741.6|45761.6|45741.6|45751.6|45731.6|13
1634815180000|2021-10-21 11:19:40|45762.6|45742.6|45748|45728|45762.6|45742.6|45748|45728|20
1634815190000|2021-10-21 11:19:50|45750.5|45730.5|45758|45738|45758|45738|45750.5|45730.5|0
1634815210000|2021-10-21 11:20:10|45759.1|45739.1|45758|45738|45759.1|45739.1|45758|45738|7
1634815220000|2021-10-21 11:20:20|45757|45737|45757|45737|45757|45737|45754.5|45734.5|5
1634815230000|2021-10-21 11:20:30|45758|45738|45755.5|45735.5|45758|45738|45755.5|45735.5|11
1634815240000|2021-10-21 11:20:40|45758|45738|45758|45738|45758|45738|45753|45733|3
1634815250000|2021-10-21 11:20:50|45755.5|45735.5|45756.6|45736.6|45756.6|45736.6|45755.5|45735.5|2
1634815260000|2021-10-21 11:21:00|45758|45738|45758|45738|45758|45738|45758|45738|1
1634815270000|2021-10-21 11:21:10|45762|45742|45759.5|45739.5|45762|45742|45759.5|45739.5|3
1634815280000|2021-10-21 11:21:20|45761.6|45741.6|45759.5|45739.5|45764.5|45744.5|45759.5|45739.5|6
1634815290000|2021-10-21 11:21:30|45760.5|45740.5|45763|45743|45763|45743|45760.5|45740.5|19
1634815300000|2021-10-21 11:21:40|||||||||1
1634815310000|2021-10-21 11:21:50|45764.1|45744.1|45768|45748|45769.1|45749.1|45764.1|45744.1|0
1634815320000|2021-10-21 11:22:00|45766.6|45746.6|45783.7|45763.7|45790.7|45770.7|45766.6|45746.6|34
1634815340000|2021-10-21 11:22:20|45785.1|45765.1|45787.2|45767.2|45787.2|45767.2|45785.1|45765.1|16
1634815350000|2021-10-21 11:22:30|45789.7|45769.7|45789.7|45769.7|45789.7|45769.7|45789.7|45769.7|17
1634815360000|2021-10-21 11:22:40|45802.2|45782.2|45811.8|45791.8|45816.8|45796.8|45802.2|45782.2|33
1634815370000|2021-10-21 11:22:50|45810.7|45790.7|45820.7|45800.7|45820.7|45800.7|45808.2|45788.2|10
1634815380000|2021-10-21 11:23:00|45823.2|45803.2|45858.2|45838.2|45858.2|45838.2|45823.2|45803.2|46
1634815390000|2021-10-21 11:23:10|45853.2|45833.2|45845.7|45825.7|45855.7|45835.7|45844.7|45824.7|11
1634815400000|2021-10-21 11:23:20|45843.2|45823.2|45839.7|45819.7|45843.2|45823.2|45839.7|45819.7|6
1634815410000|2021-10-21 11:23:30|45842.2|45822.2|45839.7|45819.7|45842.2|45822.2|45839.7|45819.7|1
1634815420000|2021-10-21 11:23:40|45837.2|45817.2|45817.2|45797.2|45837.2|45817.2|45817.2|45797.2|11
1634815430000|2021-10-21 11:23:50|45814.7|45794.7|45812.2|45792.2|45814.7|45794.7|45812.2|45792.2|3
1634815440000|2021-10-21 11:24:00|45818.6|45798.6|45823.6|45803.6|45823.6|45803.6|45818.6|45798.6|15
1634815450000|2021-10-21 11:24:10|45827.2|45807.2|45844.7|45824.7|45844.7|45824.7|45827.2|45807.2|15
1634815460000|2021-10-21 11:24:20|45845.7|45825.7|45859.7|45839.7|45863.2|45843.2|45845.7|45825.7|20
1634815470000|2021-10-21 11:24:30|45860.7|45840.7|45857.2|45837.2|45862.2|45842.2|45857.2|45837.2|7
1634815480000|2021-10-21 11:24:40|45854.7|45834.7|45853.2|45833.2|45855.7|45835.7|45853.2|45833.2|6
1634815490000|2021-10-21 11:24:50|45852.2|45832.2|45854.7|45834.7|45854.7|45834.7|45852.2|45832.2|2
1634815500000|2021-10-21 11:25:00|45852.2|45832.2|45843.2|45823.2|45852.2|45832.2|45843.2|45823.2|4
1634815510000|2021-10-21 11:25:10|45842.2|45822.2|45829.7|45809.7|45842.2|45822.2|45827.2|45807.2|8
1634815520000|2021-10-21 11:25:20|45830.7|45810.7|45832.2|45812.2|45832.2|45812.2|45830.7|45810.7|3
1634815530000|2021-10-21 11:25:30|45837.8|45817.8|45842.2|45822.2|45844.7|45824.7|45837.8|45817.8|1
1634815540000|2021-10-21 11:25:40|||||||||4
1634815550000|2021-10-21 11:25:50|45839.7|45819.7|45832.6|45812.6|45839.7|45819.7|45832.6|45812.6|16
1634815560000|2021-10-21 11:26:00|45833.6|45813.6|45833.6|45813.6|45833.6|45813.6|45833.6|45813.6|4
1634815570000|2021-10-21 11:26:10|45834.7|45814.7|45834.7|45814.7|45834.7|45814.7|45834.7|45814.7|23
1634815580000|2021-10-21 11:26:20|45841.4|45821.4|45847.4|45827.4|45847.4|45827.4|45841.4|45821.4|9
1634815590000|2021-10-21 11:26:30|45851.4|45831.4|45851.4|45831.4|45851.4|45831.4|45851.4|45831.4|2
1634815600000|2021-10-21 11:26:40|45853.9|45833.9|45853.9|45833.9|45856.4|45836.4|45853.9|45833.9|11
1634815610000|2021-10-21 11:26:50|45855.3|45835.3|45866.4|45846.4|45866.4|45846.4|45855.3|45835.3|5
1634815620000|2021-10-21 11:27:00|45867.4|45847.4|45863.9|45843.9|45867.4|45847.4|45858.9|45838.9|5
1634815630000|2021-10-21 11:27:10|45865.3|45845.3|45852.8|45832.8|45865.3|45845.3|45852.8|45832.8|9
1634815640000|2021-10-21 11:27:20|45851.8|45831.8|45837.8|45817.8|45852.8|45832.8|45832.8|45812.8|16
1634815650000|2021-10-21 11:27:30|45838.9|45818.9|45840.3|45820.3|45840.3|45820.3|45838.9|45818.9|1
1634815660000|2021-10-21 11:27:40|45837.8|45817.8|45840.3|45820.3|45840.3|45820.3|45837.8|45817.8|1
1634815670000|2021-10-21 11:27:50|45841.4|45821.4|45848.9|45828.9|45848.9|45828.9|45841.4|45821.4|10
1634815680000|2021-10-21 11:28:00|45847.8|45827.8|45847.8|45827.8|45847.8|45827.8|45847.8|45827.8|7
1634815690000|2021-10-21 11:28:10|||||||||3
1634815700000|2021-10-21 11:28:20|45849.3|45829.3|45829.3|45809.3|45849.3|45829.3|45828.2|45808.2|13
1634815710000|2021-10-21 11:28:30|45819.3|45799.3|45841.8|45821.8|45841.8|45821.8|45819.3|45799.3|6
1634815720000|2021-10-21 11:28:40|45845.3|45825.3|45850.3|45830.3|45851.4|45831.4|45845.3|45825.3|9
1634815730000|2021-10-21 11:28:50|45854.5|45834.5|45857.8|45837.8|45860.3|45840.3|45854.5|45834.5|7
1634815740000|2021-10-21 11:29:00|45858.9|45838.9|45856.4|45836.4|45858.9|45838.9|45856.4|45836.4|6
1634815750000|2021-10-21 11:29:10|45857.4|45837.4|45856.4|45836.4|45858.9|45838.9|45855.3|45835.3|9
1634815760000|2021-10-21 11:29:20|||||||||8
1634815770000|2021-10-21 11:29:30|45855.3|45835.3|45856.4|45836.4|45856.4|45836.4|45855.3|45835.3|7
1634815780000|2021-10-21 11:29:40|45857.4|45837.4|45855.3|45835.3|45857.4|45837.4|45855.3|45835.3|2
1634815790000|2021-10-21 11:29:50|45856.4|45836.4|45856.4|45836.4|45856.4|45836.4|45856.4|45836.4|2
1634815800000|2021-10-21 11:30:00|45857.4|45837.4|45874.5|45854.5|45874.5|45854.5|45845.9|45825.9|41
1634815810000|2021-10-21 11:30:10|45877|45857|45894.5|45874.5|45894.5|45874.5|45877|45857|23
1634815820000|2021-10-21 11:30:20|45897|45877|45892|45872|45903|45883|45892|45872|16
1634815830000|2021-10-21 11:30:30|45887|45867|45879.9|45859.9|45887|45867|45875.9|45855.9|9
1634815840000|2021-10-21 11:30:40|45882|45862|45883.9|45863.9|45884.9|45864.9|45882|45862|4
1634815850000|2021-10-21 11:30:50|45884.9|45864.9|45884.9|45864.9|45884.9|45864.9|45882.4|45862.4|5
1634815860000|2021-10-21 11:31:00|45883.9|45863.9|45858.9|45838.9|45883.9|45863.9|45858.9|45838.9|24
1634815870000|2021-10-21 11:31:10|45863.4|45843.4|45879.9|45859.9|45879.9|45859.9|45863.4|45843.4|7
1634815880000|2021-10-21 11:31:20|45878.8|45858.8|45867.4|45847.4|45878.8|45858.8|45867.4|45847.4|2
1634815890000|2021-10-21 11:31:30|45864.9|45844.9|45857.4|45837.4|45864.9|45844.9|45857.4|45837.4|12
1634815900000|2021-10-21 11:31:40|||||||||2
1634815910000|2021-10-21 11:31:50|45854.9|45834.9|45865.9|45845.9|45865.9|45845.9|45852.4|45832.4|15
1634815920000|2021-10-21 11:32:00|45873.4|45853.4|45864.9|45844.9|45889.9|45869.9|45864.9|45844.9|18
1634815930000|2021-10-21 11:32:10|45867.4|45847.4|45872.4|45852.4|45872.4|45852.4|45867.4|45847.4|8
1634815940000|2021-10-21 11:32:20|45877.4|45857.4|45873.8|45853.8|45877.4|45857.4|45873.8|45853.8|6
1634815950000|2021-10-21 11:32:30|45867.8|45847.8|45871.3|45851.3|45871.3|45851.3|45867.8|45847.8|16
1634815960000|2021-10-21 11:32:40|45870.3|45850.3|45873.8|45853.8|45873.8|45853.8|45870.3|45850.3|12
1634815970000|2021-10-21 11:32:50|45877|45857|45889.5|45869.5|45889.5|45869.5|45877|45857|23
1634815980000|2021-10-21 11:33:00|45883.4|45863.4|45872|45852|45883.4|45863.4|45872|45852|39
1634815990000|2021-10-21 11:33:10|45867.8|45847.8|45863.8|45843.8|45868.8|45848.8|45863.8|45843.8|11
1634816000000|2021-10-21 11:33:20|45862.8|45842.8|45870.9|45850.9|45874.9|45854.9|45861.3|45841.3|31
1634816010000|2021-10-21 11:33:30|45873.4|45853.4|45872.4|45852.4|45874.9|45854.9|45872.4|45852.4|1
1634816020000|2021-10-21 11:33:40|45869.9|45849.9|45872.4|45852.4|45872.4|45852.4|45869.9|45849.9|2
1634816030000|2021-10-21 11:33:50|||||||||3
1634816040000|2021-10-21 11:34:00|45870.9|45850.9|45853.4|45833.4|45870.9|45850.9|45850.9|45830.9|23
1634816050000|2021-10-21 11:34:10|45854.5|45834.5|45847.4|45827.4|45858.4|45838.4|45847.4|45827.4|11
1634816060000|2021-10-21 11:34:20|45844.9|45824.9|45863.4|45843.4|45868.4|45848.4|45844.9|45824.9|23
1634816070000|2021-10-21 11:34:30|45865.5|45845.5|45868.4|45848.4|45869.5|45849.5|45858.4|45838.4|30
1634816080000|2021-10-21 11:34:40|45870.9|45850.9|45885.9|45865.9|45888.4|45868.4|45868.4|45848.4|14
1634816090000|2021-10-21 11:34:50|45890.9|45870.9|45873.4|45853.4|45890.9|45870.9|45867|45847|18
1634816100000|2021-10-21 11:35:00|45874.9|45854.9|45863.4|45843.4|45875.9|45855.9|45862.4|45842.4|6
1634816110000|2021-10-21 11:35:10|45869.5|45849.5|45869.5|45849.5|45869.5|45849.5|45869.5|45849.5|4
1634816120000|2021-10-21 11:35:20|45873.4|45853.4|45860.9|45840.9|45880.9|45860.9|45860.9|45840.9|10
1634816130000|2021-10-21 11:35:30|45867.4|45847.4|45872.4|45852.4|45872.4|45852.4|45867.4|45847.4|3
1634816140000|2021-10-21 11:35:40|45873.4|45853.4|45886.3|45866.3|45886.3|45866.3|45873.4|45853.4|8
1634816150000|2021-10-21 11:35:50|45882.4|45862.4|45858.4|45838.4|45882.4|45862.4|45858.4|45838.4|17
1634816160000|2021-10-21 11:36:00|45859.5|45839.5|45858.4|45838.4|45862.4|45842.4|45858.4|45838.4|1
1634816170000|2021-10-21 11:36:10|45857.4|45837.4|45855.9|45835.9|45857.4|45837.4|45855.9|45835.9|4
1634816180000|2021-10-21 11:36:20|45853.4|45833.4|45858.4|45838.4|45858.4|45838.4|45853.4|45833.4|9
1634816190000|2021-10-21 11:36:30|45857.4|45837.4|45853|45833|45857.4|45837.4|45853|45833|5
1634816200000|2021-10-21 11:36:40|45854.5|45834.5|45863.4|45843.4|45865.9|45845.9|45854.5|45834.5|4
1634816210000|2021-10-21 11:36:50|45862|45842|45852|45832|45862|45842|45849.5|45829.5|17
1634816220000|2021-10-21 11:37:00|45854.5|45834.5|45872|45852|45872|45852|45854.5|45834.5|17
1634816230000|2021-10-21 11:37:10|45870.9|45850.9|45867|45847|45872|45852|45867|45847|5
1634816240000|2021-10-21 11:37:20|45847|45827|45852|45832|45855.5|45835.5|45845.5|45825.5|9
1634816250000|2021-10-21 11:37:30|45853|45833|45857|45837|45857|45837|45853|45833|3
1634816260000|2021-10-21 11:37:40|45839.1|45819.1|45839.5|45819.5|45839.5|45819.5|45834.5|45814.5|23
1634816270000|2021-10-21 11:37:50|45843|45823|45848.4|45828.4|45848.4|45828.4|45842|45822|9
1634816280000|2021-10-21 11:38:00|45846.3|45826.3|45842.8|45822.8|45846.3|45826.3|45842.8|45822.8|3
1634816290000|2021-10-21 11:38:10|45841.3|45821.3|45825.9|45805.9|45841.3|45821.3|45825.9|45805.9|4
1634816300000|2021-10-21 11:38:20|45827.4|45807.4|45819.9|45799.9|45828.4|45808.4|45816.3|45796.3|13
1634816310000|2021-10-21 11:38:30|45820.9|45800.9|45832|45812|45832|45812|45820.9|45800.9|7
1634816320000|2021-10-21 11:38:40|45834.5|45814.5|45835.9|45815.9|45835.9|45815.9|45834.5|45814.5|3
1634816330000|2021-10-21 11:38:50|45833.4|45813.4|45833.4|45813.4|45833.4|45813.4|45833.4|45813.4|1
1634816340000|2021-10-21 11:39:00|45835.5|45815.5|45831.3|45811.3|45837|45817|45831.3|45811.3|11
1634816350000|2021-10-21 11:39:10|45830.3|45810.3|45827.4|45807.4|45830.3|45810.3|45826.3|45806.3|2
1634816360000|2021-10-21 11:39:20|45828.4|45808.4|45824.9|45804.9|45828.4|45808.4|45824.9|45804.9|4
1634816370000|2021-10-21 11:39:30|45825.9|45805.9|45834|45814|45834|45814|45824.5|45804.5|53
1634816380000|2021-10-21 11:39:40|45835.1|45815.1|45834|45814|45842.6|45822.6|45834|45814|16
1634816390000|2021-10-21 11:39:50|45832|45812|45824|45804|45832|45812|45824|45804|14
1634816400000|2021-10-21 11:40:00|45825.1|45805.1|45826.5|45806.5|45826.5|45806.5|45825.1|45805.1|16
1634816410000|2021-10-21 11:40:10|45827.6|45807.6|45829|45809|45829|45809|45827.6|45807.6|14
1634816420000|2021-10-21 11:40:20|45834|45814|45851.5|45831.5|45851.5|45831.5|45834|45814|10
1634816430000|2021-10-21 11:40:30|45855.1|45835.1|45883|45863|45883|45863|45855.1|45835.1|21
1634816440000|2021-10-21 11:40:40|45886.5|45866.5|45889|45869|45889|45869|45886.5|45866.5|3
1634816450000|2021-10-21 11:40:50|45891.5|45871.5|45889|45869|45891.5|45871.5|45889|45869|9
1634816460000|2021-10-21 11:41:00|45890.1|45870.1|45891.5|45871.5|45891.5|45871.5|45890.1|45870.1|1
1634816470000|2021-10-21 11:41:10|45892.6|45872.6|45892.6|45872.6|45894|45874|45890.1|45870.1|2
1634816480000|2021-10-21 11:41:20|45894|45874|45891.5|45871.5|45894|45874|45891.5|45871.5|12
1634816490000|2021-10-21 11:41:30|45890.5|45870.5|45886.5|45866.5|45890.5|45870.5|45886.5|45866.5|6
1634816500000|2021-10-21 11:41:40|45887.6|45867.6|45887.6|45867.6|45887.6|45867.6|45887.6|45867.6|2
1634816510000|2021-10-21 11:41:50|45891.1|45871.1|45891.1|45871.1|45891.1|45871.1|45891.1|45871.1|9
1634816520000|2021-10-21 11:42:00|45904|45884|45891.5|45871.5|45904|45884|45891.5|45871.5|10
1634816530000|2021-10-21 11:42:10|||||||||2
1634816540000|2021-10-21 11:42:20|45889|45869|45889|45869|45889|45869|45889|45869|4
1634816550000|2021-10-21 11:42:30|45884.4|45864.4|45893.6|45873.6|45894.7|45874.7|45884.4|45864.4|13
1634816560000|2021-10-21 11:42:40|||||||||2
1634816570000|2021-10-21 11:42:50|45895.5|45875.5|45885.5|45865.5|45895.5|45875.5|45885.5|45865.5|21
1634816580000|2021-10-21 11:43:00|45886.9|45866.9|45886.9|45866.9|45886.9|45866.9|45886.9|45866.9|0
1634816590000|2021-10-21 11:43:10|||||||||1
1634816600000|2021-10-21 11:43:20|45885.5|45865.5|45886.9|45866.9|45886.9|45866.9|45885.5|45865.5|4
1634816610000|2021-10-21 11:43:30|45888.4|45868.4|45894|45874|45894|45874|45888.4|45868.4|7
1634816620000|2021-10-21 11:43:40|45895.1|45875.1|45896.5|45876.5|45896.5|45876.5|45895.1|45875.1|8
1634816630000|2021-10-21 11:43:50|45895.1|45875.1|45895.1|45875.1|45895.1|45875.1|45895.1|45875.1|2
1634816640000|2021-10-21 11:44:00|45896.5|45876.5|45895.1|45875.1|45896.5|45876.5|45895.1|45875.1|11
1634816650000|2021-10-21 11:44:10|45896.1|45876.1|45896.1|45876.1|45896.1|45876.1|45896.1|45876.1|13
1634816660000|2021-10-21 11:44:20|||||||||1
1634816670000|2021-10-21 11:44:30|45890.5|45870.5|45893|45873|45893|45873|45890.5|45870.5|12
1634816680000|2021-10-21 11:44:40|45891.5|45871.5|45893|45873|45893|45873|45890.5|45870.5|7
1634816690000|2021-10-21 11:44:50|45891.9|45871.9|45886.9|45866.9|45891.9|45871.9|45886.9|45866.9|10
1634816700000|2021-10-21 11:45:00|45888|45868|45890.5|45870.5|45890.5|45870.5|45888|45868|2
1634816710000|2021-10-21 11:45:10|45891.5|45871.5|45891.5|45871.5|45891.5|45871.5|45891.5|45871.5|3
1634816720000|2021-10-21 11:45:20|45895.1|45875.1|45896.5|45876.5|45897.6|45877.6|45895.1|45875.1|13
1634816730000|2021-10-21 11:45:30|45900.1|45880.1|45900.1|45880.1|45900.1|45880.1|45897.6|45877.6|12
1634816740000|2021-10-21 11:45:40|45899|45879|45906.5|45886.5|45906.5|45886.5|45899|45879|18
1634816750000|2021-10-21 11:45:50|45927.6|45907.6|45924|45904|45932.6|45912.6|45924|45904|7
1634816760000|2021-10-21 11:46:00|45919|45899|45914|45894|45919|45899|45914|45894|3
1634816770000|2021-10-21 11:46:10|45911.5|45891.5|45914|45894|45914|45894|45911.5|45891.5|4
1634816780000|2021-10-21 11:46:20|||||||||4
1634816790000|2021-10-21 11:46:30|45915.1|45895.1|45918|45898|45918|45898|45904.4|45884.4|24
1634816800000|2021-10-21 11:46:40|45919|45899|45926.9|45906.9|45926.9|45906.9|45919|45899|1
1634816810000|2021-10-21 11:46:50|||||||||1
1634816820000|2021-10-21 11:47:00|45928|45908|45911.9|45891.9|45929.4|45909.4|45911.9|45891.9|10
1634816830000|2021-10-21 11:47:10|45909.8|45889.8|45901.9|45881.9|45909.8|45889.8|45901.9|45881.9|5
1634816840000|2021-10-21 11:47:20|45899.4|45879.4|45896.9|45876.9|45901.9|45881.9|45896.9|45876.9|3
1634816850000|2021-10-21 11:47:30|45901.9|45881.9|45911.9|45891.9|45911.9|45891.9|45901.9|45881.9|7
1634816860000|2021-10-21 11:47:40|45921.5|45901.5|45929.4|45909.4|45931.9|45911.9|45920.5|45900.5|19
1634816870000|2021-10-21 11:47:50|45930.5|45910.5|45930.5|45910.5|45930.5|45910.5|45930.5|45910.5|3
1634816880000|2021-10-21 11:48:00|45929.4|45909.4|45926.9|45906.9|45929.4|45909.4|45926.9|45906.9|4
1634816890000|2021-10-21 11:48:10|45929|45909|45931.5|45911.5|45931.5|45911.5|45929|45909|9
1634816900000|2021-10-21 11:48:20|45934|45914|45939.4|45919.4|45939.4|45919.4|45934|45914|7
1634816910000|2021-10-21 11:48:30|45940.5|45920.5|45939.4|45919.4|45944.4|45924.4|45939.4|45919.4|8
1634816920000|2021-10-21 11:48:40|45941.9|45921.9|45941.9|45921.9|45941.9|45921.9|45939.4|45919.4|6
1634816930000|2021-10-21 11:48:50|45944.4|45924.4|45944.4|45924.4|45944.4|45924.4|45944.4|45924.4|7
1634816940000|2021-10-21 11:49:00|45945.5|45925.5|45943|45923|45949.4|45929.4|45941.9|45921.9|12
1634816950000|2021-10-21 11:49:10|45945.5|45925.5|45941.9|45921.9|45946.9|45926.9|45941.9|45921.9|1
1634816960000|2021-10-21 11:49:20|45933.4|45913.4|45931.9|45911.9|45933.4|45913.4|45929.4|45909.4|13
1634816970000|2021-10-21 11:49:30|||||||||4
1634816980000|2021-10-21 11:49:40|45929.4|45909.4|45931.9|45911.9|45931.9|45911.9|45929.4|45909.4|1
1634816990000|2021-10-21 11:49:50|45929.4|45909.4|45929.4|45909.4|45929.4|45909.4|45929.4|45909.4|0
1634817000000|2021-10-21 11:50:00|45926.9|45906.9|45926.9|45906.9|45926.9|45906.9|45926.9|45906.9|6
1634817010000|2021-10-21 11:50:10|||||||||1
1634817020000|2021-10-21 11:50:20|45921.9|45901.9|45934.4|45914.4|45934.4|45914.4|45921.9|45901.9|11
1634817030000|2021-10-21 11:50:30|45936.9|45916.9|45941.9|45921.9|45941.9|45921.9|45936.9|45916.9|1
1634817040000|2021-10-21 11:50:40|45943|45923|45946.9|45926.9|45946.9|45926.9|45941.9|45921.9|2
1634817050000|2021-10-21 11:50:50|45949.4|45929.4|45958.4|45938.4|45960.9|45940.9|45946.9|45926.9|31
1634817060000|2021-10-21 11:51:00|45951.9|45931.9|45945.9|45925.9|45951.9|45931.9|45944.4|45924.4|48
1634817080000|2021-10-21 11:51:20|45948.8|45928.8|45948.8|45928.8|45948.8|45928.8|45948.8|45928.8|1
1634817090000|2021-10-21 11:51:30|45947.7|45927.7|45947.7|45927.7|45947.7|45927.7|45947.7|45927.7|5
1634817100000|2021-10-21 11:51:40|45945.2|45925.2|45942.7|45922.7|45945.2|45925.2|45942.7|45922.7|3
1634817120000|2021-10-21 11:52:00|45940.2|45920.2|45946.3|45926.3|45946.3|45926.3|45940.2|45920.2|8
1634817130000|2021-10-21 11:52:10|45945.2|45925.2|45945.2|45925.2|45945.2|45925.2|45945.2|45925.2|3
1634817140000|2021-10-21 11:52:20|45942.7|45922.7|45942.7|45922.7|45945.2|45925.2|45942.7|45922.7|6
1634817150000|2021-10-21 11:52:30|45945.2|45925.2|45947.7|45927.7|45950.2|45930.2|45945.2|45925.2|6
1634817160000|2021-10-21 11:52:40|45948.8|45928.8|45945.2|45925.2|45948.8|45928.8|45945.2|45925.2|2
1634817170000|2021-10-21 11:52:50|45942.7|45922.7|45942.7|45922.7|45942.7|45922.7|45942.7|45922.7|2
1634817180000|2021-10-21 11:53:00|45940.6|45920.6|45936.3|45916.3|45940.6|45920.6|45935.2|45915.2|7
1634817190000|2021-10-21 11:53:10|45937.3|45917.3|45938.4|45918.4|45938.4|45918.4|45937.3|45917.3|2
1634817200000|2021-10-21 11:53:20|45937.3|45917.3|45940.9|45920.9|45940.9|45920.9|45937.3|45917.3|2
1634817210000|2021-10-21 11:53:30|45939.8|45919.8|45928.1|45908.1|45939.8|45919.8|45928.1|45908.1|14
1634817220000|2021-10-21 11:53:40|45927.7|45907.7|45927.7|45907.7|45927.7|45907.7|45927.7|45907.7|2
1634817230000|2021-10-21 11:53:50|45926.7|45906.7|45927.7|45907.7|45930.2|45910.2|45925.2|45905.2|2
1634817240000|2021-10-21 11:54:00|45925.6|45905.6|45917.7|45897.7|45925.6|45905.6|45917.7|45897.7|20
1634817250000|2021-10-21 11:54:10|45918.8|45898.8|45920.2|45900.2|45920.2|45900.2|45918.8|45898.8|2
1634817260000|2021-10-21 11:54:20|45918.8|45898.8|45922.7|45902.7|45922.7|45902.7|45917.7|45897.7|1
1634817270000|2021-10-21 11:54:30|45925.2|45905.2|45931.3|45911.3|45931.3|45911.3|45920.2|45900.2|8
1634817280000|2021-10-21 11:54:40|45934.2|45914.2|45941.3|45921.3|45941.3|45921.3|45934.2|45914.2|3
1634817290000|2021-10-21 11:54:50|45943.8|45923.8|45943.8|45923.8|45943.8|45923.8|45943.8|45923.8|4
1634817300000|2021-10-21 11:55:00|45946.3|45926.3|45952.7|45932.7|45952.7|45932.7|45946.3|45926.3|31
1634817310000|2021-10-21 11:55:10|45950.2|45930.2|45967.3|45947.3|45969.8|45949.8|45947.7|45927.7|20
1634817320000|2021-10-21 11:55:20|45968.8|45948.8|45961.3|45941.3|45968.8|45948.8|45961.3|45941.3|5
1634817330000|2021-10-21 11:55:30|45960.2|45940.2|45951.3|45931.3|45960.2|45940.2|45951.3|45931.3|7
1634817340000|2021-10-21 11:55:40|45941.7|45921.7|45940.2|45920.2|45941.7|45921.7|45940.2|45920.2|5
1634817350000|2021-10-21 11:55:50|45937.3|45917.3|45931.3|45911.3|45937.3|45917.3|45930.2|45910.2|20
1634817360000|2021-10-21 11:56:00|45928.8|45908.8|45932.7|45912.7|45932.7|45912.7|45928.8|45908.8|6
1634817370000|2021-10-21 11:56:10|45937.7|45917.7|45937.7|45917.7|45940.2|45920.2|45937.7|45917.7|23
1634817380000|2021-10-21 11:56:20|45940.2|45920.2|45937.7|45917.7|45940.2|45920.2|45937.7|45917.7|1
1634817390000|2021-10-21 11:56:30|||||||||4
1634817400000|2021-10-21 11:56:40|45930.6|45910.6|45920.2|45900.2|45930.6|45910.6|45920.2|45900.2|13
1634817410000|2021-10-21 11:56:50|45917.7|45897.7|45907.7|45887.7|45917.7|45897.7|45907.7|45887.7|6
1634817420000|2021-10-21 11:57:00|45910.2|45890.2|45918.8|45898.8|45918.8|45898.8|45910.2|45890.2|4
1634817430000|2021-10-21 11:57:10|45922.7|45902.7|45922.7|45902.7|45922.7|45902.7|45922.7|45902.7|2
1634817440000|2021-10-21 11:57:20|45927.7|45907.7|45926.3|45906.3|45927.7|45907.7|45925.2|45905.2|1
1634817450000|2021-10-21 11:57:30|45927.7|45907.7|45922.7|45902.7|45927.7|45907.7|45922.7|45902.7|2
1634817460000|2021-10-21 11:57:40|45917.7|45897.7|45917.7|45897.7|45917.7|45897.7|45917.7|45897.7|2
1634817470000|2021-10-21 11:57:50|45918.7|45898.7|45920.2|45900.2|45921.2|45901.2|45918.7|45898.7|5
1634817480000|2021-10-21 11:58:00|45921.2|45901.2|45919.4|45899.4|45921.2|45901.2|45915.2|45895.2|28
1634817490000|2021-10-21 11:58:10|45920.8|45900.8|45924.4|45904.4|45924.4|45904.4|45920.8|45900.8|12
1634817500000|2021-10-21 11:58:20|||||||||5
1634817510000|2021-10-21 11:58:30|45925.8|45905.8|45929.8|45909.8|45929.8|45909.8|45925.8|45905.8|2
1634817520000|2021-10-21 11:58:40|45930.8|45910.8|45930.8|45910.8|45930.8|45910.8|45930.8|45910.8|18
1634817530000|2021-10-21 11:58:50|45934.8|45914.8|45936.9|45916.9|45937.3|45917.3|45934.8|45914.8|3
1634817540000|2021-10-21 11:59:00|45935.8|45915.8|45931.2|45911.2|45935.8|45915.8|45926.2|45906.2|8
1634817550000|2021-10-21 11:59:10|45929.8|45909.8|45931.2|45911.2|45931.2|45911.2|45928.7|45908.7|2
1634817560000|2021-10-21 11:59:20|45930.2|45910.2|45916.2|45896.2|45930.2|45910.2|45910.2|45890.2|10
1634817570000|2021-10-21 11:59:30|45917.7|45897.7|45920.2|45900.2|45920.2|45900.2|45917.7|45897.7|3
1634817580000|2021-10-21 11:59:40|45923.7|45903.7|45931.2|45911.2|45931.2|45911.2|45922.7|45902.7|7
1634817590000|2021-10-21 11:59:50|45929.8|45909.8|45926.6|45906.6|45929.8|45909.8|45926.6|45906.6|4
1634817600000|2021-10-21 12:00:00|45928.7|45908.7|45961.6|45941.6|45961.6|45941.6|45928.7|45908.7|45
1634817610000|2021-10-21 12:00:10|45960.2|45940.2|45950.2|45930.2|45960.2|45940.2|45950.2|45930.2|7
1634817620000|2021-10-21 12:00:20|45948.7|45928.7|45946.2|45926.2|45948.7|45928.7|45946.2|45926.2|5
1634817630000|2021-10-21 12:00:30|45944.1|45924.1|45918.7|45898.7|45944.1|45924.1|45918.7|45898.7|10
1634817640000|2021-10-21 12:00:40|45912.7|45892.7|45911.2|45891.2|45912.7|45892.7|45906.2|45886.2|9
1634817650000|2021-10-21 12:00:50|45913.7|45893.7|45914.8|45894.8|45914.8|45894.8|45912.7|45892.7|7
1634817660000|2021-10-21 12:01:00|45920.2|45900.2|45916.2|45896.2|45921.2|45901.2|45916.2|45896.2|14
1634817670000|2021-10-21 12:01:10|45911.2|45891.2|45905.2|45885.2|45911.2|45891.2|45905.2|45885.2|7
1634817680000|2021-10-21 12:01:20|45903.7|45883.7|45902.7|45882.7|45903.7|45883.7|45895.2|45875.2|9
1634817690000|2021-10-21 12:01:30|45901.6|45881.6|45885.2|45865.2|45901.6|45881.6|45885.2|45865.2|15
1634817700000|2021-10-21 12:01:40|45895.2|45875.2|45895.2|45875.2|45895.2|45875.2|45895.2|45875.2|12
1634817710000|2021-10-21 12:01:50|45900.2|45880.2|45907.7|45887.7|45907.7|45887.7|45900.2|45880.2|6
1634817720000|2021-10-21 12:02:00|45904.1|45884.1|45907.7|45887.7|45907.7|45887.7|45904.1|45884.1|3
1634817730000|2021-10-21 12:02:10|45906.6|45886.6|45920.2|45900.2|45920.2|45900.2|45905.2|45885.2|8
1634817740000|2021-10-21 12:02:20|45925.2|45905.2|45932.7|45912.7|45935.2|45915.2|45925.2|45905.2|6
1634817750000|2021-10-21 12:02:30|45931.6|45911.6|45925.2|45905.2|45931.6|45911.6|45925.2|45905.2|3
1634817760000|2021-10-21 12:02:40|45922.7|45902.7|45922.7|45902.7|45922.7|45902.7|45920.2|45900.2|7
1634817770000|2021-10-21 12:02:50|45923.7|45903.7|45923.7|45903.7|45923.7|45903.7|45923.7|45903.7|2
1634817780000|2021-10-21 12:03:00|45922.7|45902.7|45935.2|45915.2|45935.2|45915.2|45920.2|45900.2|9
1634817790000|2021-10-21 12:03:10|45937.7|45917.7|45951.9|45931.9|45954.4|45934.4|45937.7|45917.7|7
1634817800000|2021-10-21 12:03:20|45954.4|45934.4|45958.7|45938.7|45958.7|45938.7|45951.9|45931.9|6
1634817810000|2021-10-21 12:03:30|45960.2|45940.2|45961.2|45941.2|45962.3|45942.3|45960.2|45940.2|13
1634817820000|2021-10-21 12:03:40|45958.7|45938.7|45961.2|45941.2|45961.2|45941.2|45958.7|45938.7|5
1634817830000|2021-10-21 12:03:50|45960.2|45940.2|45960.2|45940.2|45960.2|45940.2|45958.7|45938.7|25
1634817840000|2021-10-21 12:04:00|45958.7|45938.7|45940.6|45920.6|45958.7|45938.7|45934.1|45914.1|36
1634817850000|2021-10-21 12:04:10|45942.7|45922.7|45937.7|45917.7|45943.7|45923.7|45937.7|45917.7|5
1634817860000|2021-10-21 12:04:20|45935.6|45915.6|45929.1|45909.1|45935.6|45915.6|45927.7|45907.7|18
1634817870000|2021-10-21 12:04:30|45927.7|45907.7|45931.6|45911.6|45931.6|45911.6|45926.6|45906.6|4
1634817880000|2021-10-21 12:04:40|45934.1|45914.1|45935.6|45915.6|45935.6|45915.6|45934.1|45914.1|2
1634817890000|2021-10-21 12:04:50|45934.5|45914.5|45938.1|45918.1|45938.1|45918.1|45933.1|45913.1|7
1634817900000|2021-10-21 12:05:00|45943.1|45923.1|45958.1|45938.1|45958.1|45938.1|45943.1|45923.1|9
1634817910000|2021-10-21 12:05:10|45960.6|45940.6|45965.6|45945.6|45965.6|45945.6|45960.6|45940.6|9
1634817920000|2021-10-21 12:05:20|45963.1|45943.1|45962|45942|45965.6|45945.6|45962|45942|22
1634817930000|2021-10-21 12:05:30|45960.6|45940.6|45963.1|45943.1|45968.1|45948.1|45960.6|45940.6|19
1634817940000|2021-10-21 12:05:40|45962|45942|45953.1|45933.1|45962|45942|45953.1|45933.1|7
1634817950000|2021-10-21 12:05:50|45952|45932|45948.1|45928.1|45952|45932|45946.6|45926.6|7
1634817960000|2021-10-21 12:06:00|45947|45927|45938.1|45918.1|45947|45927|45938.1|45918.1|7
1634817970000|2021-10-21 12:06:10|45937|45917|45933.1|45913.1|45937|45917|45933.1|45913.1|10
1634817980000|2021-10-21 12:06:20|45934.1|45914.1|45943.1|45923.1|45943.1|45923.1|45934.1|45914.1|4
1634817990000|2021-10-21 12:06:30|45944.1|45924.1|45950.6|45930.6|45950.6|45930.6|45943.1|45923.1|6
1634818000000|2021-10-21 12:06:40|45949.5|45929.5|45955.6|45935.6|45955.6|45935.6|45948.1|45928.1|4
1634818010000|2021-10-21 12:06:50|45958.1|45938.1|45959.1|45939.1|45959.1|45939.1|45955.6|45935.6|3
1634818020000|2021-10-21 12:07:00|45958.1|45938.1|45963.1|45943.1|45963.1|45943.1|45955.6|45935.6|9
1634818030000|2021-10-21 12:07:10|45964.1|45944.1|45965.6|45945.6|45965.6|45945.6|45962|45942|7
1634818040000|2021-10-21 12:07:20|45963.1|45943.1|45963.1|45943.1|45963.1|45943.1|45963.1|45943.1|7
1634818050000|2021-10-21 12:07:30|45962|45942|45957|45937|45962|45942|45957|45937|9
1634818060000|2021-10-21 12:07:40|45958.1|45938.1|45955.6|45935.6|45958.1|45938.1|45955.6|45935.6|6
1634818070000|2021-10-21 12:07:50|45953.1|45933.1|45955.6|45935.6|45955.6|45935.6|45953.1|45933.1|2
1634818080000|2021-10-21 12:08:00|45953.1|45933.1|45955.6|45935.6|45955.6|45935.6|45943.1|45923.1|7
1634818090000|2021-10-21 12:08:10|45956.6|45936.6|45971.6|45951.6|45971.6|45951.6|45956.6|45936.6|11
1634818100000|2021-10-21 12:08:20|45973.1|45953.1|46000.2|45980.2|46000.2|45980.2|45973.1|45953.1|19
1634818110000|2021-10-21 12:08:30|46001.6|45981.6|46006.2|45986.2|46006.6|45986.6|46000.6|45980.6|24
1634818120000|2021-10-21 12:08:40|46005.2|45985.2|46007.7|45987.7|46007.7|45987.7|46005.2|45985.2|5
1634818130000|2021-10-21 12:08:50|46008.7|45988.7|46020.8|46000.8|46020.8|46000.8|46008.7|45988.7|13
1634818140000|2021-10-21 12:09:00|46033.7|46013.7|46045.8|46025.8|46048.3|46028.3|46033.7|46013.7|40
1634818150000|2021-10-21 12:09:10|46050.8|46030.8|46039.8|46019.8|46053.3|46033.3|46036.2|46016.2|19
1634818160000|2021-10-21 12:09:20|46037.3|46017.3|46042.3|46022.3|46042.3|46022.3|46037.3|46017.3|23
1634818170000|2021-10-21 12:09:30|46041.2|46021.2|46038.7|46018.7|46041.2|46021.2|46038.7|46018.7|6
1634818180000|2021-10-21 12:09:40|46037.2|46017.2|46024.7|46004.7|46037.2|46017.2|46022.2|46002.2|30
1634818190000|2021-10-21 12:09:50|46027.2|46007.2|46027.2|46007.2|46027.2|46007.2|46027.2|46007.2|10
1634818200000|2021-10-21 12:10:00|46026.2|46006.2|45979.7|45959.7|46026.2|46006.2|45969.7|45949.7|82
1634818210000|2021-10-21 12:10:10|45983.3|45963.3|45962.2|45942.2|45983.3|45963.3|45962.2|45942.2|36
1634818220000|2021-10-21 12:10:20|45959.7|45939.7|45944.7|45924.7|45959.7|45939.7|45909.7|45889.7|57
1634818230000|2021-10-21 12:10:30|45946.8|45926.8|45937.7|45917.7|45952.2|45932.2|45928.5|45908.5|25
1634818240000|2021-10-21 12:10:40|45935.6|45915.6|45927.7|45907.7|45935.6|45915.6|45925.2|45905.2|36
1634818250000|2021-10-21 12:10:50|45930.2|45910.2|45921.6|45901.6|45932.7|45912.7|45921.6|45901.6|26
1634818260000|2021-10-21 12:11:00|45920.2|45900.2|45939.1|45919.1|45939.1|45919.1|45917.7|45897.7|12
1634818270000|2021-10-21 12:11:10|45940.2|45920.2|45929.1|45909.1|45944.1|45924.1|45929.1|45909.1|10
1634818280000|2021-10-21 12:11:20|45930.2|45910.2|45942.7|45922.7|45942.7|45922.7|45926.6|45906.6|7
1634818290000|2021-10-21 12:11:30|45943.7|45923.7|45932.7|45912.7|45943.7|45923.7|45931.6|45911.6|8
1634818300000|2021-10-21 12:11:40|45935.2|45915.2|45948.7|45928.7|45948.7|45928.7|45935.2|45915.2|9
1634818310000|2021-10-21 12:11:50|45946.2|45926.2|45936.2|45916.2|45946.2|45926.2|45936.2|45916.2|11
1634818320000|2021-10-21 12:12:00|45932.2|45912.2|45935.1|45915.1|45935.1|45915.1|45930.1|45910.1|10
1634818330000|2021-10-21 12:12:10|45936.2|45916.2|45946.2|45926.2|45946.2|45926.2|45934.7|45914.7|10
1634818340000|2021-10-21 12:12:20|45947.2|45927.2|45950.8|45930.8|45957.2|45937.2|45947.2|45927.2|16
1634818350000|2021-10-21 12:12:30|45952.2|45932.2|45968.3|45948.3|45969.3|45949.3|45950.8|45930.8|9
1634818360000|2021-10-21 12:12:40|45969.3|45949.3|45978.7|45958.7|45980.8|45960.8|45969.3|45949.3|17
1634818370000|2021-10-21 12:12:50|45977.2|45957.2|45973.7|45953.7|45977.2|45957.2|45971.2|45951.2|5
1634818380000|2021-10-21 12:13:00|45971.2|45951.2|45963.7|45943.7|45971.2|45951.2|45963.7|45943.7|7
1634818390000|2021-10-21 12:13:10|45962.6|45942.6|45968.3|45948.3|45968.3|45948.3|45962.2|45942.2|11
1634818400000|2021-10-21 12:13:20|45969.7|45949.7|45969.7|45949.7|45972.2|45952.2|45969.7|45949.7|13
1634818410000|2021-10-21 12:13:30|45970.8|45950.8|45979.7|45959.7|45982.2|45962.2|45970.8|45950.8|22
1634818420000|2021-10-21 12:13:40|45974.7|45954.7|45974.7|45954.7|45974.7|45954.7|45972.2|45952.2|5
1634818430000|2021-10-21 12:13:50|45972.6|45952.6|45974.7|45954.7|45974.7|45954.7|45972.2|45952.2|7
1634818440000|2021-10-21 12:14:00|45977.2|45957.2|45982.2|45962.2|45982.2|45962.2|45977.2|45957.2|13
1634818450000|2021-10-21 12:14:10|45983.3|45963.3|45984.7|45964.7|45984.7|45964.7|45983.3|45963.3|4
1634818460000|2021-10-21 12:14:20|45987.2|45967.2|45982.6|45962.6|45993.3|45973.3|45982.6|45962.6|17
1634818470000|2021-10-21 12:14:30|45981.2|45961.2|45992.2|45972.2|45993.7|45973.7|45979.7|45959.7|20
1634818480000|2021-10-21 12:14:40|45990.8|45970.8|45989.7|45969.7|45990.8|45970.8|45986.2|45966.2|12
1634818490000|2021-10-21 12:14:50|45987.2|45967.2|45973.7|45953.7|45987.2|45967.2|45973.7|45953.7|10
1634818500000|2021-10-21 12:15:00|45971.2|45951.2|45973.3|45953.3|45973.3|45953.3|45971.2|45951.2|4
1634818510000|2021-10-21 12:15:10|45974.7|45954.7|45989.7|45969.7|45989.7|45969.7|45974.7|45954.7|7
1634818520000|2021-10-21 12:15:20|45985.8|45965.8|45983.3|45963.3|45985.8|45965.8|45983.3|45963.3|3
1634818530000|2021-10-21 12:15:30|45981.8|45961.8|45979.7|45959.7|45983.3|45963.3|45979.7|45959.7|4
1634818540000|2021-10-21 12:15:40|45977.2|45957.2|45949.7|45929.7|45977.2|45957.2|45949.7|45929.7|12
1634818550000|2021-10-21 12:15:50|45947.6|45927.6|45954.7|45934.7|45954.7|45934.7|45946.2|45926.2|11
1634818560000|2021-10-21 12:16:00|45956.8|45936.8|45959.7|45939.7|45963.3|45943.3|45956.8|45936.8|4
1634818570000|2021-10-21 12:16:10|45958.7|45938.7|45960.4|45940.4|45960.4|45940.4|45949.3|45929.3|12
1634818580000|2021-10-21 12:16:20|45959.3|45939.3|45956.8|45936.8|45959.3|45939.3|45956.8|45936.8|10
1634818590000|2021-10-21 12:16:30|45958.9|45938.9|45964.7|45944.7|45966.2|45946.2|45958.9|45938.9|5
1634818600000|2021-10-21 12:16:40|45962.2|45942.2|45967.2|45947.2|45967.2|45947.2|45962.2|45942.2|3
1634818610000|2021-10-21 12:16:50|45968.3|45948.3|45967.2|45947.2|45968.3|45948.3|45967.2|45947.2|2
1634818620000|2021-10-21 12:17:00|45966.2|45946.2|45947.2|45927.2|45966.2|45946.2|45947.2|45927.2|12
1634818630000|2021-10-21 12:17:10|45944.7|45924.7|45923.7|45903.7|45944.7|45924.7|45923.7|45903.7|11
1634818640000|2021-10-21 12:17:20|45924.7|45904.7|45923.7|45903.7|45924.7|45904.7|45923.7|45903.7|2
1634818650000|2021-10-21 12:17:30|45924.7|45904.7|45923.7|45903.7|45924.7|45904.7|45923.7|45903.7|3
1634818660000|2021-10-21 12:17:40|45922.2|45902.2|45924.7|45904.7|45924.7|45904.7|45921.2|45901.2|14
1634818670000|2021-10-21 12:17:50|45923.7|45903.7|45929.3|45909.3|45929.3|45909.3|45922.2|45902.2|11
1634818680000|2021-10-21 12:18:00|45930.8|45910.8|45929.7|45909.7|45930.8|45910.8|45929.7|45909.7|4
1634818690000|2021-10-21 12:18:10|45927.2|45907.2|45927.2|45907.2|45927.2|45907.2|45927.2|45907.2|2
1634818700000|2021-10-21 12:18:20|45924.7|45904.7|45924.7|45904.7|45924.7|45904.7|45924.7|45904.7|7
1634818710000|2021-10-21 12:18:30|45922.2|45902.2|45923.7|45903.7|45923.7|45903.7|45921.2|45901.2|4
1634818720000|2021-10-21 12:18:40|45922.6|45902.6|45924.7|45904.7|45924.7|45904.7|45922.6|45902.6|11
1634818730000|2021-10-21 12:18:50|45923.7|45903.7|45919.1|45899.1|45923.7|45903.7|45919.1|45899.1|15
1634818740000|2021-10-21 12:19:00|45918|45898|45911.2|45891.2|45918|45898|45911.2|45891.2|10
1634818750000|2021-10-21 12:19:10|45908.7|45888.7|45910.1|45890.1|45910.1|45890.1|45906.2|45886.2|20
1634818760000|2021-10-21 12:19:20|45911.2|45891.2|45913.7|45893.7|45913.7|45893.7|45911.2|45891.2|1
1634818770000|2021-10-21 12:19:30|45912.6|45892.6|45927.6|45907.6|45927.6|45907.6|45912.6|45892.6|8
1634818780000|2021-10-21 12:19:40|45929.7|45909.7|45944.1|45924.1|45944.1|45924.1|45929.7|45909.7|15
1634818790000|2021-10-21 12:19:50|45943|45923|45954.1|45934.1|45955.1|45935.1|45941.6|45921.6|20
1634818800000|2021-10-21 12:20:00|45952.6|45932.6|45943.7|45923.7|45953.7|45933.7|45943.7|45923.7|11
1634818810000|2021-10-21 12:20:10|45944.7|45924.7|45950.1|45930.1|45950.1|45930.1|45944.7|45924.7|5
1634818820000|2021-10-21 12:20:20|||||||||1
1634818830000|2021-10-21 12:20:30|45951.2|45931.2|45961.2|45941.2|45965.1|45945.1|45951.2|45931.2|8
1634818840000|2021-10-21 12:20:40|45960.1|45940.1|45959.7|45939.7|45960.1|45940.1|45956.2|45936.2|7
1634818850000|2021-10-21 12:20:50|45961.2|45941.2|45964.7|45944.7|45964.7|45944.7|45961.2|45941.2|5
1634818860000|2021-10-21 12:21:00|45966.2|45946.2|45962.6|45942.6|45967.6|45947.6|45962.6|45942.6|7
1634818870000|2021-10-21 12:21:10|45965.1|45945.1|45965.1|45945.1|45965.1|45945.1|45965.1|45945.1|3
1634818880000|2021-10-21 12:21:20|||||||||2
1634818890000|2021-10-21 12:21:30|45967.6|45947.6|45977.2|45957.2|45977.2|45957.2|45967.6|45947.6|7
1634818900000|2021-10-21 12:21:40|45978.7|45958.7|45986.2|45966.2|45986.2|45966.2|45978.7|45958.7|9
1634818910000|2021-10-21 12:21:50|45984.7|45964.7|45986.2|45966.2|45986.2|45966.2|45984.7|45964.7|3
1634818920000|2021-10-21 12:22:00|45977.6|45957.6|45963.7|45943.7|45977.6|45957.6|45962.6|45942.6|14
1634818930000|2021-10-21 12:22:10|45969.5|45949.5|45969.7|45949.7|45977.6|45957.6|45969.5|45949.5|2
1634818940000|2021-10-21 12:22:20|45971.2|45951.2|45965.1|45945.1|45971.2|45951.2|45965.1|45945.1|3
1634818950000|2021-10-21 12:22:30|45969.1|45949.1|45970.1|45950.1|45970.1|45950.1|45969.1|45949.1|12
1634818960000|2021-10-21 12:22:40|45972.6|45952.6|45976.2|45956.2|45976.2|45956.2|45972.6|45952.6|8
1634818970000|2021-10-21 12:22:50|45978.7|45958.7|45976.2|45956.2|45978.7|45958.7|45976.2|45956.2|1
1634818980000|2021-10-21 12:23:00|45973.7|45953.7|45973.7|45953.7|45973.7|45953.7|45973.7|45953.7|4
1634818990000|2021-10-21 12:23:10|45977.2|45957.2|45979.7|45959.7|45980.1|45960.1|45977.2|45957.2|8
1634819000000|2021-10-21 12:23:20|45980.7|45960.7|45992.2|45972.2|45992.2|45972.2|45980.7|45960.7|11
1634819010000|2021-10-21 12:23:30|45993.2|45973.2|45989.7|45969.7|45993.2|45973.2|45989.7|45969.7|7
1634819020000|2021-10-21 12:23:40|45986.2|45966.2|45986.2|45966.2|45986.2|45966.2|45986.2|45966.2|1
1634819030000|2021-10-21 12:23:50|45989.7|45969.7|45989.7|45969.7|45989.7|45969.7|45987.2|45967.2|4
1634819040000|2021-10-21 12:24:00|45988.6|45968.6|45976.1|45956.1|45988.6|45968.6|45976.1|45956.1|4
1634819050000|2021-10-21 12:24:10|45973.6|45953.6|45977.2|45957.2|45977.2|45957.2|45969.7|45949.7|5
1634819060000|2021-10-21 12:24:20|45982.2|45962.2|45984.7|45964.7|45984.7|45964.7|45982.2|45962.2|9
1634819070000|2021-10-21 12:24:30|45986.8|45966.8|45984.7|45964.7|45988.2|45968.2|45984.7|45964.7|1
1634819080000|2021-10-21 12:24:40|45985.7|45965.7|45988.2|45968.2|45988.2|45968.2|45985.7|45965.7|2
1634819090000|2021-10-21 12:24:50|||||||||3
1634819110000|2021-10-21 12:25:10|45992.2|45972.2|45992.2|45972.2|45992.2|45972.2|45992.2|45972.2|4
1634819120000|2021-10-21 12:25:20|45990.1|45970.1|45980.7|45960.7|45990.1|45970.1|45980.7|45960.7|13
1634819130000|2021-10-21 12:25:30|45983.2|45963.2|45983.2|45963.2|45985.7|45965.7|45983.2|45963.2|22
1634819140000|2021-10-21 12:25:40|45982.2|45962.2|45980.7|45960.7|45982.2|45962.2|45980.7|45960.7|13
1634819150000|2021-10-21 12:25:50|45982.2|45962.2|45982.2|45962.2|45982.2|45962.2|45982.2|45962.2|10
1634819160000|2021-10-21 12:26:00|45979.7|45959.7|45966.1|45946.1|45979.7|45959.7|45966.1|45946.1|7
1634819170000|2021-10-21 12:26:10|45963.6|45943.6|45963.6|45943.6|45966.1|45946.1|45963.6|45943.6|3
1634819180000|2021-10-21 12:26:20|45959.7|45939.7|45959.7|45939.7|45962.2|45942.2|45959.7|45939.7|13
1634819190000|2021-10-21 12:26:30|45962.2|45942.2|45962.2|45942.2|45962.2|45942.2|45959.7|45939.7|10
1634819200000|2021-10-21 12:26:40|45961.1|45941.1|45962.2|45942.2|45962.2|45942.2|45958.6|45938.6|10
1634819210000|2021-10-21 12:26:50|45960.7|45940.7|45969.3|45949.3|45969.3|45949.3|45959.7|45939.7|9
1634819220000|2021-10-21 12:27:00|45966.8|45946.8|45963.6|45943.6|45966.8|45946.8|45963.6|45943.6|6
1634819230000|2021-10-21 12:27:10|45964.7|45944.7|45964.7|45944.7|45964.7|45944.7|45964.7|45944.7|0
1634819240000|2021-10-21 12:27:20|45967.6|45947.6|45968.6|45948.6|45968.6|45948.6|45967.6|45947.6|3
1634819250000|2021-10-21 12:27:30|45972.2|45952.2|45983.2|45963.2|45983.2|45963.2|45972.2|45952.2|8
1634819260000|2021-10-21 12:27:40|45985.7|45965.7|45985.7|45965.7|45986.8|45966.8|45985.7|45965.7|7
1634819270000|2021-10-21 12:27:50|45994.7|45974.7|45997.2|45977.2|45997.2|45977.2|45994.7|45974.7|5
1634819280000|2021-10-21 12:28:00|45988.6|45968.6|45984|45964|45988.6|45968.6|45984|45964|10
1634819290000|2021-10-21 12:28:10|45979.7|45959.7|45979.7|45959.7|45979.7|45959.7|45979.7|45959.7|1
1634819300000|2021-10-21 12:28:20|45978.2|45958.2|45987.2|45967.2|45987.2|45967.2|45978.2|45958.2|8
1634819310000|2021-10-21 12:28:30|||||||||2
1634819320000|2021-10-21 12:28:40|45984.7|45964.7|45984.7|45964.7|45984.7|45964.7|45984.7|45964.7|2
1634819340000|2021-10-21 12:29:00|||||||||2
1634819360000|2021-10-21 12:29:20|45979.7|45959.7|45978.6|45958.6|45979.7|45959.7|45978.6|45958.6|11
1634819370000|2021-10-21 12:29:30|45977.2|45957.2|45984.7|45964.7|45986.1|45966.1|45974.7|45954.7|10
1634819390000|2021-10-21 12:29:50|||||||||10
1634819400000|2021-10-21 12:30:00|45987.2|45967.2|45992.2|45972.2|45992.2|45972.2|45987.2|45967.2|9
1634819410000|2021-10-21 12:30:10|||||||||2
1634819420000|2021-10-21 12:30:20|45993.6|45973.6|45994.7|45974.7|45994.7|45974.7|45993.6|45973.6|4
1634819430000|2021-10-21 12:30:30|45995.7|45975.7|46000.7|45980.7|46000.7|45980.7|45995.7|45975.7|9
1634819440000|2021-10-21 12:30:40|45999.7|45979.7|46017.2|45997.2|46017.2|45997.2|45999.7|45979.7|10
1634819450000|2021-10-21 12:30:50|46018.2|45998.2|46019.7|45999.7|46022.2|46002.2|46017.2|45997.2|7
1634819460000|2021-10-21 12:31:00|46022.2|46002.2|46013.6|45993.6|46022.2|46002.2|46009.7|45989.7|15
1634819470000|2021-10-21 12:31:10|46014.7|45994.7|46014.7|45994.7|46014.7|45994.7|46014.7|45994.7|1
1634819480000|2021-10-21 12:31:20|46012.2|45992.2|46009.7|45989.7|46014.7|45994.7|46009.7|45989.7|10
1634819490000|2021-10-21 12:31:30|46012.2|45992.2|46012.2|45992.2|46013.2|45993.2|46012.2|45992.2|6
1634819500000|2021-10-21 12:31:40|46013.2|45993.2|46019.7|45999.7|46019.7|45999.7|46013.2|45993.2|18
1634819510000|2021-10-21 12:31:50|46018.2|45998.2|46019.3|45999.3|46019.3|45999.3|46015.7|45995.7|29
1634819520000|2021-10-21 12:32:00|46017.2|45997.2|46021.1|46001.1|46035.7|46015.7|46017.2|45997.2|14
1634819530000|2021-10-21 12:32:10|46022.2|46002.2|46021.8|46001.8|46027.2|46007.2|46019.7|45999.7|17
1634819540000|2021-10-21 12:32:20|46019.7|45999.7|46042.2|46022.2|46053.2|46033.2|46019.7|45999.7|44
1634819550000|2021-10-21 12:32:30|46043.2|46023.2|46074.3|46054.3|46075.7|46055.7|46043.2|46023.2|24
1634819560000|2021-10-21 12:32:40|46075.7|46055.7|46093.2|46073.2|46096.8|46076.8|46075.7|46055.7|30
1634819570000|2021-10-21 12:32:50|46091.8|46071.8|46091.8|46071.8|46094.3|46074.3|46090.7|46070.7|10
1634819580000|2021-10-21 12:33:00|46092.8|46072.8|46109.2|46089.2|46113.2|46093.2|46092.8|46072.8|27
1634819590000|2021-10-21 12:33:10|46112.8|46092.8|46107.8|46087.8|46129.2|46109.2|46105.7|46085.7|57
1634819600000|2021-10-21 12:33:20|46109.2|46089.2|46106.7|46086.7|46109.2|46089.2|46106.7|46086.7|23
1634819610000|2021-10-21 12:33:30|46105.7|46085.7|46094.7|46074.7|46108.2|46088.2|46092.2|46072.2|27
1634819620000|2021-10-21 12:33:40|46132.2|46112.2|46124.7|46104.7|46132.2|46112.2|46120.7|46100.7|18
1634819630000|2021-10-21 12:33:50|46125.7|46105.7|46118.8|46098.8|46125.7|46105.7|46118.8|46098.8|8
1634819640000|2021-10-21 12:34:00|46115.7|46095.7|46098.2|46078.2|46115.7|46095.7|46098.2|46078.2|9
1634819650000|2021-10-21 12:34:10|46095.7|46075.7|46079.7|46059.7|46095.7|46075.7|46072.2|46052.2|32
1634819660000|2021-10-21 12:34:20|46082.2|46062.2|46093.2|46073.2|46093.2|46073.2|46082.2|46062.2|15
1634819670000|2021-10-21 12:34:30|46091.1|46071.1|46092.2|46072.2|46092.2|46072.2|46088.2|46068.2|4
1634819680000|2021-10-21 12:34:40|46089.7|46069.7|46113.2|46093.2|46113.2|46093.2|46087.2|46067.2|20
1634819690000|2021-10-21 12:34:50|46111.1|46091.1|46109.7|46089.7|46111.1|46091.1|46109.7|46089.7|6
1634819700000|2021-10-21 12:35:00|46110.7|46090.7|46109.7|46089.7|46112.2|46092.2|46104.7|46084.7|20
1634819710000|2021-10-21 12:35:10|46108.2|46088.2|46093.2|46073.2|46108.2|46088.2|46089.7|46069.7|12
1634819720000|2021-10-21 12:35:20|46094.7|46074.7|46096.1|46076.1|46096.1|46076.1|46088.6|46068.6|16
1634819730000|2021-10-21 12:35:30|46091.1|46071.1|46091.1|46071.1|46091.1|46071.1|46091.1|46071.1|0
1634819740000|2021-10-21 12:35:40|46092.2|46072.2|46089.6|46069.6|46094.7|46074.7|46089.6|46069.6|2
1634819750000|2021-10-21 12:35:50|46090.7|46070.7|46094.6|46074.6|46094.6|46074.6|46089.6|46069.6|4
1634819760000|2021-10-21 12:36:00|46096.1|46076.1|46094.6|46074.6|46098.2|46078.2|46094.6|46074.6|8
1634819780000|2021-10-21 12:36:20|46088.6|46068.6|46085.7|46065.7|46088.6|46068.6|46084.6|46064.6|8
1634819790000|2021-10-21 12:36:30|46086.7|46066.7|46090.7|46070.7|46090.7|46070.7|46086.7|46066.7|1
1634819800000|2021-10-21 12:36:40|46092.1|46072.1|46094.6|46074.6|46095.7|46075.7|46092.1|46072.1|8
1634819810000|2021-10-21 12:36:50|46096.1|46076.1|46097.1|46077.1|46097.1|46077.1|46094.6|46074.6|8
1634819820000|2021-10-21 12:37:00|46095.7|46075.7|46095.7|46075.7|46095.7|46075.7|46095.7|46075.7|1
1634819830000|2021-10-21 12:37:10|46092.1|46072.1|46093.6|46073.6|46093.6|46073.6|46092.1|46072.1|14
1634819840000|2021-10-21 12:37:20|46094.6|46074.6|46095.7|46075.7|46095.7|46075.7|46094.6|46074.6|2
1634819850000|2021-10-21 12:37:30|46093.2|46073.2|46093.2|46073.2|46093.2|46073.2|46093.2|46073.2|4
1634819860000|2021-10-21 12:37:40|46090.7|46070.7|46090.7|46070.7|46091.7|46071.7|46090.7|46070.7|4
1634819870000|2021-10-21 12:37:50|46093.2|46073.2|46095.7|46075.7|46095.7|46075.7|46093.2|46073.2|6
1634819880000|2021-10-21 12:38:00|46096.7|46076.7|46095.7|46075.7|46096.7|46076.7|46095.7|46075.7|11
1634819890000|2021-10-21 12:38:10|46093.2|46073.2|46094.6|46074.6|46094.6|46074.6|46091.7|46071.7|8
1634819900000|2021-10-21 12:38:20|46092.5|46072.5|46089.6|46069.6|46092.5|46072.5|46089.6|46069.6|6
1634819910000|2021-10-21 12:38:30|46092.1|46072.1|46089.6|46069.6|46092.1|46072.1|46089.6|46069.6|4
1634819920000|2021-10-21 12:38:40|46088.6|46068.6|46089.6|46069.6|46089.6|46069.6|46084.6|46064.6|2
1634819930000|2021-10-21 12:38:50|||||||||1
1634819940000|2021-10-21 12:39:00|||||||||6
1634819950000|2021-10-21 12:39:10|46084.6|46064.6|46074.6|46054.6|46084.6|46064.6|46074.6|46054.6|6
1634819960000|2021-10-21 12:39:20|46069.6|46049.6|46064.6|46044.6|46069.6|46049.6|46063.2|46043.2|16
1634819970000|2021-10-21 12:39:30|46065.7|46045.7|46069.6|46049.6|46069.6|46049.6|46065.7|46045.7|7
1634819980000|2021-10-21 12:39:40|46067.1|46047.1|46068.2|46048.2|46068.2|46048.2|46067.1|46047.1|4
1634819990000|2021-10-21 12:39:50|46069.6|46049.6|46072.1|46052.1|46072.1|46052.1|46069.6|46049.6|0
1634820000000|2021-10-21 12:40:00|46074.6|46054.6|46074.6|46054.6|46074.6|46054.6|46074.6|46054.6|9
1634820010000|2021-10-21 12:40:10|46076.1|46056.1|46081.1|46061.1|46081.1|46061.1|46076.1|46056.1|3
1634820020000|2021-10-21 12:40:20|46079.6|46059.6|46082.1|46062.1|46082.1|46062.1|46079.6|46059.6|1
1634820030000|2021-10-21 12:40:30|46084.6|46064.6|46089.6|46069.6|46089.6|46069.6|46084.6|46064.6|8
1634820040000|2021-10-21 12:40:40|46088.2|46068.2|46069.6|46049.6|46088.2|46068.2|46069.6|46049.6|29
1634820050000|2021-10-21 12:40:50|46068.6|46048.6|46066.1|46046.1|46068.6|46048.6|46066.1|46046.1|6
1634820060000|2021-10-21 12:41:00|46062.9|46042.9|46031.5|46011.5|46062.9|46042.9|46031.5|46011.5|18
1634820070000|2021-10-21 12:41:10|46030.4|46010.4|46031.5|46011.5|46031.5|46011.5|46030.4|46010.4|3
1634820080000|2021-10-21 12:41:20|46032.5|46012.5|46047.5|46027.5|46047.5|46027.5|46032.5|46012.5|18
1634820090000|2021-10-21 12:41:30|46046.5|46026.5|46052.5|46032.5|46052.5|46032.5|46046.5|46026.5|12
1634820100000|2021-10-21 12:41:40|46055|46035|46055|46035|46055|46035|46055|46035|3
1634820110000|2021-10-21 12:41:50|46056.5|46036.5|46074.6|46054.6|46074.6|46054.6|46056.5|46036.5|22
1634820120000|2021-10-21 12:42:00|46076.1|46056.1|46076.1|46056.1|46076.1|46056.1|46076.1|46056.1|4
1634820130000|2021-10-21 12:42:10|46075|46055|46065.4|46045.4|46075|46055|46065.4|46045.4|5
1634820140000|2021-10-21 12:42:20|46065|46045|46067.5|46047.5|46067.5|46047.5|46065|46045|8
1634820150000|2021-10-21 12:42:30|46065.4|46045.4|46061.1|46041.1|46065.4|46045.4|46061.1|46041.1|6
1634820160000|2021-10-21 12:42:40|||||||||1
1634820170000|2021-10-21 12:42:50|46060|46040|46058.6|46038.6|46060|46040|46058.6|46038.6|4
1634820180000|2021-10-21 12:43:00|46057.1|46037.1|46055|46035|46057.5|46037.5|46052.5|46032.5|5
1634820190000|2021-10-21 12:43:10|46057.5|46037.5|46057.5|46037.5|46057.5|46037.5|46057.5|46037.5|5
1634820200000|2021-10-21 12:43:20|||||||||1
1634820210000|2021-10-21 12:43:30|46060|46040|46065|46045|46065|46045|46060|46040|8
1634820220000|2021-10-21 12:43:40|46068.6|46048.6|46068.6|46048.6|46068.6|46048.6|46068.6|46048.6|1
1634820230000|2021-10-21 12:43:50|46067.5|46047.5|46067.5|46047.5|46067.5|46047.5|46067.5|46047.5|6
1634820240000|2021-10-21 12:44:00|46070|46050|46073.6|46053.6|46073.6|46053.6|46070|46050|6
1634820250000|2021-10-21 12:44:10|46076.1|46056.1|46078.6|46058.6|46078.6|46058.6|46076.1|46056.1|9
1634820260000|2021-10-21 12:44:20|46077.5|46057.5|46077.5|46057.5|46077.5|46057.5|46077.5|46057.5|1
1634820280000|2021-10-21 12:44:40|46080|46060|46082.5|46062.5|46082.5|46062.5|46080|46060|4
1634820290000|2021-10-21 12:44:50|46081.5|46061.5|46078.6|46058.6|46082.5|46062.5|46078.6|46058.6|10
1634820300000|2021-10-21 12:45:00|46077.5|46057.5|46063.6|46043.6|46077.5|46057.5|46063.6|46043.6|11
1634820310000|2021-10-21 12:45:10|46066.1|46046.1|46065|46045|46066.1|46046.1|46065|46045|1
1634820320000|2021-10-21 12:45:20|46062.5|46042.5|46062.5|46042.5|46062.5|46042.5|46062.5|46042.5|2
1634820340000|2021-10-21 12:45:40|46063.6|46043.6|46067.5|46047.5|46067.5|46047.5|46063.6|46043.6|3
1634820350000|2021-10-21 12:45:50|46066.5|46046.5|46065|46045|46066.5|46046.5|46065|46045|2
1634820360000|2021-10-21 12:46:00|46062.5|46042.5|46067.5|46047.5|46067.5|46047.5|46062.5|46042.5|4
1634820370000|2021-10-21 12:46:10|46064.6|46044.6|46064.6|46044.6|46064.6|46044.6|46064.6|46044.6|1
1634820380000|2021-10-21 12:46:20|46066.1|46046.1|46084.6|46064.6|46084.6|46064.6|46066.1|46046.1|8
1634820390000|2021-10-21 12:46:30|||||||||2
1634820400000|2021-10-21 12:46:40|||||||||2
1634820410000|2021-10-21 12:46:50|46090.7|46070.7|46096.3|46076.3|46096.3|46076.3|46090.7|46070.7|9
1634820420000|2021-10-21 12:47:00|46095.2|46075.2|46095.2|46075.2|46097.7|46077.7|46095.2|46075.2|25
1634820440000|2021-10-21 12:47:20|46097.3|46077.3|46098.8|46078.8|46098.8|46078.8|46097.3|46077.3|7
1634820450000|2021-10-21 12:47:30|46100.2|46080.2|46100.2|46080.2|46101.3|46081.3|46098.8|46078.8|10
1634820460000|2021-10-21 12:47:40|46098.8|46078.8|46098.8|46078.8|46098.8|46078.8|46097.7|46077.7|9
1634820470000|2021-10-21 12:47:50|46100.2|46080.2|46098.8|46078.8|46101.3|46081.3|46098.8|46078.8|33
1634820480000|2021-10-21 12:48:00|46095.2|46075.2|46097.7|46077.7|46098.8|46078.8|46095.2|46075.2|15
1634820490000|2021-10-21 12:48:10|46099.2|46079.2|46099.2|46079.2|46099.2|46079.2|46099.2|46079.2|4
1634820500000|2021-10-21 12:48:20|46101.7|46081.7|46099.2|46079.2|46101.7|46081.7|46099.2|46079.2|6
1634820510000|2021-10-21 12:48:30|46098.1|46078.1|46091.7|46071.7|46098.1|46078.1|46089.2|46069.2|10
1634820520000|2021-10-21 12:48:40|46092.7|46072.7|46091.7|46071.7|46094.2|46074.2|46089.2|46069.2|2
1634820530000|2021-10-21 12:48:50|46090.6|46070.6|46086.7|46066.7|46090.6|46070.6|46086.7|46066.7|15
1634820540000|2021-10-21 12:49:00|||||||||1
1634820550000|2021-10-21 12:49:10|46085.6|46065.6|46076.7|46056.7|46085.6|46065.6|46076.7|46056.7|7
1634820560000|2021-10-21 12:49:20|46074.6|46054.6|46076.7|46056.7|46076.7|46056.7|46071.7|46051.7|9
1634820570000|2021-10-21 12:49:30|||||||||3
1634820580000|2021-10-21 12:49:40|46078.1|46058.1|46078.1|46058.1|46078.1|46058.1|46078.1|46058.1|1
1634820590000|2021-10-21 12:49:50|46081.7|46061.7|46096.3|46076.3|46096.3|46076.3|46081.7|46061.7|15
1634820600000|2021-10-21 12:50:00|46098.8|46078.8|46091.7|46071.7|46098.8|46078.8|46091.7|46071.7|9
1634820610000|2021-10-21 12:50:10|46090.2|46070.2|46091.7|46071.7|46091.7|46071.7|46089.2|46069.2|1
1634820620000|2021-10-21 12:50:20|46089.6|46069.6|46085.6|46065.6|46089.6|46069.6|46085.6|46065.6|5
1634820630000|2021-10-21 12:50:30|46086.7|46066.7|46087.7|46067.7|46087.7|46067.7|46086.7|46066.7|7
1634820640000|2021-10-21 12:50:40|46090.2|46070.2|46095.2|46075.2|46095.2|46075.2|46090.2|46070.2|1
1634820650000|2021-10-21 12:50:50|46096.3|46076.3|46097.3|46077.3|46097.3|46077.3|46096.3|46076.3|5
1634820660000|2021-10-21 12:51:00|46096.3|46076.3|46094.2|46074.2|46097.3|46077.3|46093.8|46073.8|8
1634820670000|2021-10-21 12:51:10|||||||||4
1634820680000|2021-10-21 12:51:20|46091.7|46071.7|46094.2|46074.2|46094.2|46074.2|46091.7|46071.7|6
1634820690000|2021-10-21 12:51:30|46096.7|46076.7|46096.7|46076.7|46097.7|46077.7|46094.2|46074.2|3
1634820700000|2021-10-21 12:51:40|46099.2|46079.2|46101.7|46081.7|46101.7|46081.7|46099.2|46079.2|14
1634820710000|2021-10-21 12:51:50|46099.2|46079.2|46099.2|46079.2|46099.2|46079.2|46097.7|46077.7|6
1634820720000|2021-10-21 12:52:00|46101.3|46081.3|46102.7|46082.7|46102.7|46082.7|46101.3|46081.3|9
1634820730000|2021-10-21 12:52:10|46104.2|46084.2|46101.7|46081.7|46104.2|46084.2|46101.7|46081.7|5
1634820750000|2021-10-21 12:52:30|46104.2|46084.2|46104.2|46084.2|46104.2|46084.2|46104.2|46084.2|7
1634820760000|2021-10-21 12:52:40|46101.3|46081.3|46095.6|46075.6|46101.3|46081.3|46095.6|46075.6|1
1634820770000|2021-10-21 12:52:50|46098.8|46078.8|46099.2|46079.2|46099.2|46079.2|46097.7|46077.7|4
1634820780000|2021-10-21 12:53:00|46096.7|46076.7|46065.6|46045.6|46096.7|46076.7|46063.1|46043.1|10
1634820790000|2021-10-21 12:53:10|46066.7|46046.7|46071.7|46051.7|46074.2|46054.2|46066.7|46046.7|10
1634820800000|2021-10-21 12:53:20|46069.2|46049.2|46064.2|46044.2|46069.2|46049.2|46063.1|46043.1|17
1634820810000|2021-10-21 12:53:30|46066.7|46046.7|46061.7|46041.7|46066.7|46046.7|46061.7|46041.7|3
1634820820000|2021-10-21 12:53:40|46058.1|46038.1|46046.7|46026.7|46058.1|46038.1|46044.2|46024.2|11
1634820830000|2021-10-21 12:53:50|46043.1|46023.1|46041.7|46021.7|46043.1|46023.1|46041.7|46021.7|11
1634820840000|2021-10-21 12:54:00|46039.6|46019.6|46008.1|45988.1|46039.6|46019.6|46007.1|45987.1|42
1634820850000|2021-10-21 12:54:10|46011.7|45991.7|46022.1|46002.1|46022.1|46002.1|46011.7|45991.7|16
1634820860000|2021-10-21 12:54:20|46020.6|46000.6|46020.6|46000.6|46020.6|46000.6|46020.6|46000.6|3
1634820880000|2021-10-21 12:54:40|46016|45996|45989.6|45969.6|46016|45996|45989.6|45969.6|19
1634820890000|2021-10-21 12:54:50|45984.6|45964.6|45995.6|45975.6|45995.6|45975.6|45984.6|45964.6|19
1634820900000|2021-10-21 12:55:00|46003.1|45983.1|46004.6|45984.6|46004.6|45984.6|46002.1|45982.1|13
1634820910000|2021-10-21 12:55:10|46002.1|45982.1|46002.1|45982.1|46002.1|45982.1|45999.6|45979.6|12
1634820920000|2021-10-21 12:55:20|||||||||4
1634820930000|2021-10-21 12:55:30|46004.6|45984.6|46004.6|45984.6|46004.6|45984.6|46004.6|45984.6|7
1634820940000|2021-10-21 12:55:40|46005.6|45985.6|46007.1|45987.1|46012.1|45992.1|46005.6|45985.6|12
1634820950000|2021-10-21 12:55:50|46004.6|45984.6|46002.1|45982.1|46004.6|45984.6|46002.1|45982.1|4
1634820960000|2021-10-21 12:56:00|46001|45981|45999.6|45979.6|46001|45981|45999.6|45979.6|3
1634820970000|2021-10-21 12:56:10|45998.5|45978.5|45988.5|45968.5|45998.5|45978.5|45988.5|45968.5|4
1634820980000|2021-10-21 12:56:20|45987.1|45967.1|46007.1|45987.1|46007.1|45987.1|45987.1|45967.1|11
1634820990000|2021-10-21 12:56:30|||||||||4
1634821000000|2021-10-21 12:56:40|46004.6|45984.6|46004.6|45984.6|46004.6|45984.6|46004.6|45984.6|1
1634821010000|2021-10-21 12:56:50|46003.5|45983.5|45983.5|45963.5|46003.5|45983.5|45983.5|45963.5|18
1634821020000|2021-10-21 12:57:00|45980|45960|45988.9|45968.9|45988.9|45968.9|45978.5|45958.5|9
1634821040000|2021-10-21 12:57:20|45993.9|45973.9|46008.5|45988.5|46008.5|45988.5|45993.9|45973.9|5
1634821050000|2021-10-21 12:57:30|46010|45990|46012.5|45992.5|46012.5|45992.5|46010|45990|6
1634821060000|2021-10-21 12:57:40|46010|45990|46002.5|45982.5|46010|45990|46002.5|45982.5|8
1634821070000|2021-10-21 12:57:50|||||||||4
1634821080000|2021-10-21 12:58:00|46005|45985|46005|45985|46005|45985|46005|45985|6
1634821090000|2021-10-21 12:58:10|46002.5|45982.5|45997.5|45977.5|46005|45985|45997.5|45977.5|5
1634821100000|2021-10-21 12:58:20|45996.4|45976.4|45986|45966|45996.4|45976.4|45985|45965|8
1634821110000|2021-10-21 12:58:30|45988.5|45968.5|46012.5|45992.5|46012.5|45992.5|45988.5|45968.5|11
1634821120000|2021-10-21 12:58:40|46015|45995|46017.1|45997.1|46017.1|45997.1|46015|45995|5
1634821130000|2021-10-21 12:58:50|46022.5|46002.5|46038.9|46018.9|46038.9|46018.9|46022.5|46002.5|7
1634821140000|2021-10-21 12:59:00|46040|46020|46033.5|46013.5|46052.5|46032.5|46033.5|46013.5|30
1634821150000|2021-10-21 12:59:10|46030|46010|45997.5|45977.5|46030|46010|45997.5|45977.5|18
1634821160000|2021-10-21 12:59:20|45998.5|45978.5|45997.5|45977.5|45998.5|45978.5|45992.5|45972.5|11
1634821170000|2021-10-21 12:59:30|45996.4|45976.4|45990|45970|45996.4|45976.4|45990|45970|11
1634821180000|2021-10-21 12:59:40|45987.9|45967.9|45980|45960|45987.9|45967.9|45978.9|45958.9|12
1634821190000|2021-10-21 12:59:50|45977.5|45957.5|45985|45965|45985|45965|45977.5|45957.5|13
1634821200000|2021-10-21 13:00:00|45986|45966|45997.5|45977.5|45997.5|45977.5|45957.5|45937.5|67
1634821210000|2021-10-21 13:00:10|46002.5|45982.5|46006|45986|46021.4|46001.4|46002.5|45982.5|45
1634821220000|2021-10-21 13:00:20|46005|45985|45981|45961|46005|45985|45981|45961|37
1634821230000|2021-10-21 13:00:30|45980|45960|45958.1|45938.1|45980|45960|45951|45931|51
1634821240000|2021-10-21 13:00:40|45961.6|45941.6|45947.1|45927.1|45969.6|45949.6|45947.1|45927.1|37
1634821250000|2021-10-21 13:00:50|45946|45926|45941.6|45921.6|45947.1|45927.1|45938.1|45918.1|58
1634821260000|2021-10-21 13:01:00|45940.6|45920.6|45934.1|45914.1|45940.6|45920.6|45934.1|45914.1|31
1634821270000|2021-10-21 13:01:10|45933.1|45913.1|45930.2|45910.2|45934.1|45914.1|45923.1|45903.1|37
1634821280000|2021-10-21 13:01:20|45931.2|45911.2|45905.6|45885.6|45934.1|45914.1|45905.6|45885.6|51
1634821290000|2021-10-21 13:01:30|45904.1|45884.1|45881.6|45861.6|45905.2|45885.2|45881.6|45861.6|70
1634821300000|2021-10-21 13:01:40|45879.1|45859.1|45894.1|45874.1|45894.1|45874.1|45876.6|45856.6|45
1634821310000|2021-10-21 13:01:50|45899.1|45879.1|45911.6|45891.6|45916.6|45896.6|45899.1|45879.1|26
1634821320000|2021-10-21 13:02:00|45912.7|45892.7|45903.1|45883.1|45914.1|45894.1|45899.1|45879.1|18
1634821330000|2021-10-21 13:02:10|45905.6|45885.6|45951.6|45931.6|45951.6|45931.6|45905.6|45885.6|29
1634821340000|2021-10-21 13:02:20|45952.7|45932.7|45956.6|45936.6|45971.6|45951.6|45946.6|45926.6|30
1634821350000|2021-10-21 13:02:30|45954.5|45934.5|45996.6|45976.6|45996.6|45976.6|45950.6|45930.6|30
1634821360000|2021-10-21 13:02:40|46001.6|45981.6|46003.1|45983.1|46012.7|45992.7|45996.6|45976.6|35
1634821370000|2021-10-21 13:02:50|46001.6|45981.6|45998.1|45978.1|46006.6|45986.6|45991.6|45971.6|10
1634821380000|2021-10-21 13:03:00|45996.6|45976.6|45973.1|45953.1|46004.1|45984.1|45973.1|45953.1|25
1634821390000|2021-10-21 13:03:10|45971.6|45951.6|45944.5|45924.5|45971.6|45951.6|45944.5|45924.5|90
1634821400000|2021-10-21 13:03:20|45945.6|45925.6|45955.6|45935.6|45955.6|45935.6|45943.9|45923.9|26
1634821410000|2021-10-21 13:03:30|45957|45937|45989.1|45969.1|45989.1|45969.1|45957|45937|22
1634821420000|2021-10-21 13:03:40|45988.1|45968.1|45964.5|45944.5|45994.5|45974.5|45964.5|45944.5|31
1634821430000|2021-10-21 13:03:50|45966.6|45946.6|45979.5|45959.5|45984.5|45964.5|45966.6|45946.6|13
1634821440000|2021-10-21 13:04:00|45975|45955|45947|45927|45975|45955|45946|45926|28
1634821450000|2021-10-21 13:04:10|45948.5|45928.5|45954.5|45934.5|45954.5|45934.5|45946.4|45926.4|21
1634821460000|2021-10-21 13:04:20|45957|45937|45983.1|45963.1|45983.1|45963.1|45957|45937|10
1634821470000|2021-10-21 13:04:30|45988.1|45968.1|46038.1|46018.1|46038.1|46018.1|45987|45967|26
1634821480000|2021-10-21 13:04:40|46037|46017|46067.4|46047.4|46067.4|46047.4|46037|46017|26
1634821490000|2021-10-21 13:04:50|46069.5|46049.5|46044.5|46024.5|46069.5|46049.5|46043.1|46023.1|25
1634821500000|2021-10-21 13:05:00|46042.4|46022.4|46064.5|46044.5|46064.5|46044.5|46027|46007|29
1634821510000|2021-10-21 13:05:10|46067|46047|46085.6|46065.6|46085.6|46065.6|46062|46042|34
1634821520000|2021-10-21 13:05:20|46088.1|46068.1|46062|46042|46089.1|46069.1|46062|46042|41
1634821530000|2021-10-21 13:05:30|46063.1|46043.1|46059.1|46039.1|46067.7|46047.7|46055.6|46035.6|62
1634821540000|2021-10-21 13:05:40|46057|46037|46024.1|46004.1|46057|46037|46021.6|46001.6|29
1634821550000|2021-10-21 13:05:50|46025.2|46005.2|46052.7|46032.7|46052.7|46032.7|46021.6|46001.6|15
1634821560000|2021-10-21 13:06:00|46055.2|46035.2|46037.7|46017.7|46059.1|46039.1|46036.6|46016.6|23
1634821570000|2021-10-21 13:06:10|46036.6|46016.6|46067.7|46047.7|46067.7|46047.7|46036.6|46016.6|7
1634821580000|2021-10-21 13:06:20|46068.7|46048.7|46066.6|46046.6|46085.2|46065.2|46066.6|46046.6|15
1634821590000|2021-10-21 13:06:30|46068.1|46048.1|46077|46057|46081.6|46061.6|46066.6|46046.6|11
1634821600000|2021-10-21 13:06:40|46078.1|46058.1|46079.5|46059.5|46080.6|46060.6|46078.1|46058.1|12
1634821610000|2021-10-21 13:06:50|46077|46057|46078.1|46058.1|46078.5|46058.5|46059.9|46039.9|24
1634821620000|2021-10-21 13:07:00|46080.6|46060.6|46065.6|46045.6|46081.6|46061.6|46065.6|46045.6|10
1634821630000|2021-10-21 13:07:10|46064.5|46044.5|46047|46027|46064.5|46044.5|46047|46027|15
1634821640000|2021-10-21 13:07:20|46041|46021|46067|46047|46067|46047|46039.5|46019.5|14
1634821650000|2021-10-21 13:07:30|46068.1|46048.1|46085.2|46065.2|46088.7|46068.7|46068.1|46048.1|30
1634821660000|2021-10-21 13:07:40|46088.7|46068.7|46095.2|46075.2|46099.7|46079.7|46088.7|46068.7|23
1634821670000|2021-10-21 13:07:50|46096.6|46076.6|46102.7|46082.7|46102.7|46082.7|46094.1|46074.1|25
1634821680000|2021-10-21 13:08:00|46116.2|46096.2|46111.6|46091.6|46116.2|46096.2|46107.7|46087.7|22
1634821690000|2021-10-21 13:08:10|46113.7|46093.7|46119.7|46099.7|46119.7|46099.7|46113.7|46093.7|20
1634821700000|2021-10-21 13:08:20|46121.2|46101.2|46123.3|46103.3|46123.3|46103.3|46113.7|46093.7|24
1634821710000|2021-10-21 13:08:30|46120.8|46100.8|46119.7|46099.7|46123.3|46103.3|46113.3|46093.3|38
1634821720000|2021-10-21 13:08:40|46117.2|46097.2|46126.2|46106.2|46126.2|46106.2|46117.2|46097.2|33
1634821730000|2021-10-21 13:08:50|46125.2|46105.2|46142.2|46122.2|46142.2|46122.2|46123.7|46103.7|19
1634821740000|2021-10-21 13:09:00|46146.2|46126.2|46126.2|46106.2|46146.2|46126.2|46126.2|46106.2|35
1634821750000|2021-10-21 13:09:10|46128.7|46108.7|46133.7|46113.7|46133.7|46113.7|46121.2|46101.2|14
1634821760000|2021-10-21 13:09:20|46136.2|46116.2|46158.7|46138.7|46158.7|46138.7|46136.2|46116.2|30
1634821770000|2021-10-21 13:09:30|46159.7|46139.7|46138.7|46118.7|46159.7|46139.7|46138.7|46118.7|28
1634821780000|2021-10-21 13:09:40|46137.7|46117.7|46124.7|46104.7|46137.7|46117.7|46119.7|46099.7|19
1634821790000|2021-10-21 13:09:50|46126.2|46106.2|46105.6|46085.6|46126.2|46106.2|46105.6|46085.6|8
1634821800000|2021-10-21 13:10:00|46101.2|46081.2|46073.7|46053.7|46101.2|46081.2|46055.8|46035.8|30
1634821810000|2021-10-21 13:10:10|46072.7|46052.7|46062.2|46042.2|46072.7|46052.7|46051.2|46031.2|9
1634821820000|2021-10-21 13:10:20|46064.3|46044.3|46089.7|46069.7|46089.7|46069.7|46064.3|46044.3|21
1634821830000|2021-10-21 13:10:30|46096.2|46076.2|46093.7|46073.7|46097.6|46077.6|46093.7|46073.7|11
1634821840000|2021-10-21 13:10:40|46091.2|46071.2|46076.2|46056.2|46091.2|46071.2|46071.2|46051.2|5
1634821850000|2021-10-21 13:10:50|46078.7|46058.7|46071.2|46051.2|46078.7|46058.7|46071.2|46051.2|8
1634821860000|2021-10-21 13:11:00|46068.1|46048.1|46008.7|45988.7|46068.1|46048.1|46003.7|45983.7|24
1634821870000|2021-10-21 13:11:10|46012.2|45992.2|46035.8|46015.8|46035.8|46015.8|46012.2|45992.2|10
1634821880000|2021-10-21 13:11:20|46038.7|46018.7|46071.2|46051.2|46071.2|46051.2|46038.7|46018.7|10
1634821890000|2021-10-21 13:11:30|46063.7|46043.7|46035.6|46015.6|46063.7|46043.7|46035.6|46015.6|16
1634821900000|2021-10-21 13:11:40|46036.2|46016.2|46028.7|46008.7|46036.2|46016.2|46026.2|46006.2|12
1634821910000|2021-10-21 13:11:50|46033.7|46013.7|46055.1|46035.1|46061.2|46041.2|46033.7|46013.7|11
1634821920000|2021-10-21 13:12:00|46054.7|46034.7|46072.2|46052.2|46072.2|46052.2|46052.2|46032.2|21
1634821930000|2021-10-21 13:12:10|46073.7|46053.7|46068.7|46048.7|46073.7|46053.7|46066.2|46046.2|9
1634821940000|2021-10-21 13:12:20|46067.2|46047.2|46033.7|46013.7|46067.2|46047.2|46033.7|46013.7|10
1634821950000|2021-10-21 13:12:30|46029.1|46009.1|46023.7|46003.7|46029.1|46009.1|46021.2|46001.2|11
1634821960000|2021-10-21 13:12:40|46026.2|46006.2|46016.2|45996.2|46027.2|46007.2|46016.2|45996.2|7
1634821970000|2021-10-21 13:12:50|46015.1|45995.1|45999.7|45979.7|46015.1|45995.1|45999.7|45979.7|10
1634821980000|2021-10-21 13:13:00|45983.7|45963.7|45964.7|45944.7|45984.7|45964.7|45962.6|45942.6|22
1634821990000|2021-10-21 13:13:10|45967.6|45947.6|46001.2|45981.2|46003.7|45983.7|45967.6|45947.6|15
1634822000000|2021-10-21 13:13:20|46002.2|45982.2|45948.7|45928.7|46005.1|45985.1|45944.7|45924.7|44
1634822010000|2021-10-21 13:13:30|45947.6|45927.6|45938.7|45918.7|45954.7|45934.7|45931.8|45911.8|57
1634822020000|2021-10-21 13:13:40|45940.1|45920.1|45947.6|45927.6|45952.6|45932.6|45940.1|45920.1|28
1634822030000|2021-10-21 13:13:50|45948.7|45928.7|45950.1|45930.1|45969.1|45949.1|45943|45923|46
1634822040000|2021-10-21 13:14:00|45951.6|45931.6|45953|45933|45963|45943|45951.6|45931.6|26
1634822050000|2021-10-21 13:14:10|45948|45928|45941.6|45921.6|45948|45928|45939.1|45919.1|10
1634822060000|2021-10-21 13:14:20|45938|45918|45909.1|45889.1|45938|45918|45909.1|45889.1|23
1634822070000|2021-10-21 13:14:30|45908|45888|45880.5|45860.5|45908|45888|45880.5|45860.5|24
1634822080000|2021-10-21 13:14:40|45878|45858|45899.5|45879.5|45899.5|45879.5|45873|45853|34
1634822090000|2021-10-21 13:14:50|45901.6|45881.6|45934.5|45914.5|45934.5|45914.5|45901.6|45881.6|25
1634822100000|2021-10-21 13:15:00|45932|45912|45920.5|45900.5|45932|45912|45908.5|45888.5|23
1634822110000|2021-10-21 13:15:10|45922|45902|45919.5|45899.5|45922|45902|45916|45896|14
1634822120000|2021-10-21 13:15:20|45918.5|45898.5|45937|45917|45937|45917|45918.5|45898.5|23
1634822130000|2021-10-21 13:15:30|45933.5|45913.5|45899.9|45879.9|45934.9|45914.9|45899.9|45879.9|29
1634822140000|2021-10-21 13:15:40|45901|45881|45904.5|45884.5|45904.5|45884.5|45896|45876|13
1634822150000|2021-10-21 13:15:50|45903.5|45883.5|45877|45857|45903.5|45883.5|45873.5|45853.5|18
1634822160000|2021-10-21 13:16:00|45878|45858|45906|45886|45907|45887|45878|45858|15
1634822170000|2021-10-21 13:16:10|45907|45887|45904.9|45884.9|45915.5|45895.5|45904.9|45884.9|14
1634822180000|2021-10-21 13:16:20|45903.9|45883.9|45859.5|45839.5|45910.5|45890.5|45859.5|45839.5|29
1634822190000|2021-10-21 13:16:30|45855.9|45835.9|45842|45822|45855.9|45835.9|45842|45822|33
1634822200000|2021-10-21 13:16:40|45839.9|45819.9|45872|45852|45872|45852|45838.4|45818.4|18
1634822210000|2021-10-21 13:16:50|45873|45853|45865.9|45845.9|45874.9|45854.9|45865.9|45845.9|11
1634822220000|2021-10-21 13:17:00|45872|45852|45878.4|45858.4|45878.4|45858.4|45872|45852|8
1634822230000|2021-10-21 13:17:10|45877.4|45857.4|45868.4|45848.4|45877.4|45857.4|45865.9|45845.9|47
1634822240000|2021-10-21 13:17:20|45869.9|45849.9|45878.9|45858.9|45878.9|45858.9|45869.9|45849.9|36
1634822250000|2021-10-21 13:17:30|45877.8|45857.8|45866.4|45846.4|45877.8|45857.8|45855.3|45835.3|27
1634822260000|2021-10-21 13:17:40|45864.9|45844.9|45847.8|45827.8|45864.9|45844.9|45841.8|45821.8|45
1634822270000|2021-10-21 13:17:50|45850.3|45830.3|45795.3|45775.3|45851.8|45831.8|45795.3|45775.3|37
1634822280000|2021-10-21 13:18:00|45794.3|45774.3|45795.3|45775.3|45806.8|45786.8|45790.3|45770.3|30
1634822290000|2021-10-21 13:18:10|45794.3|45774.3|45795.3|45775.3|45798.9|45778.9|45790.3|45770.3|34
1634822300000|2021-10-21 13:18:20|45785.3|45765.3|45755.3|45735.3|45785.3|45765.3|45755.3|45735.3|59
1634822310000|2021-10-21 13:18:30|45752.4|45732.4|45729.5|45709.5|45752.4|45732.4|45695.3|45675.3|67
1634822320000|2021-10-21 13:18:40|45730.5|45710.5|45731.4|45711.4|45754.9|45734.9|45727.8|45707.8|58
1634822330000|2021-10-21 13:18:50|45734.5|45714.5|45736.4|45716.4|45748.9|45728.9|45734.5|45714.5|34
1634822340000|2021-10-21 13:19:00|45737.8|45717.8|45779.1|45759.1|45779.1|45759.1|45737.8|45717.8|48
1634822350000|2021-10-21 13:19:10|45780.5|45760.5|45734.9|45714.9|45784.5|45764.5|45734.9|45714.9|26
1634822360000|2021-10-21 13:19:20|45737.4|45717.4|45747.4|45727.4|45747.4|45727.4|45722.4|45702.4|30
1634822370000|2021-10-21 13:19:30|45749.9|45729.9|45739.9|45719.9|45754.9|45734.9|45737.4|45717.4|22
1634822380000|2021-10-21 13:19:40|45744.5|45724.5|45673.8|45653.8|45744.5|45724.5|45673.8|45653.8|72
1634822390000|2021-10-21 13:19:50|45674.9|45654.9|45595.3|45575.3|45676.3|45656.3|45552.8|45532.8|257
1634822400000|2021-10-21 13:20:00|45592.8|45572.8|45560.3|45540.3|45600.3|45580.3|45557.8|45537.8|77
1634822410000|2021-10-21 13:20:10|45557.8|45537.8|45593.8|45573.8|45594.9|45574.9|45557.8|45537.8|63
1634822420000|2021-10-21 13:20:20|45594.9|45574.9|45575.7|45555.7|45595.3|45575.3|45575.7|45555.7|33
1634822430000|2021-10-21 13:20:30|45573.2|45553.2|45577.8|45557.8|45580.3|45560.3|45568.8|45548.8|30
1634822440000|2021-10-21 13:20:40|45578.8|45558.8|45550.3|45530.3|45580.3|45560.3|45549.3|45529.3|33
1634822450000|2021-10-21 13:20:50|45547.8|45527.8|45557.4|45537.4|45563.8|45543.8|45547.8|45527.8|68
1634822460000|2021-10-21 13:21:00|45562.4|45542.4|45570.3|45550.3|45573.8|45553.8|45562.4|45542.4|31
1634822470000|2021-10-21 13:21:10|45571.3|45551.3|45606.3|45586.3|45607.8|45587.8|45571.3|45551.3|41
1634822480000|2021-10-21 13:21:20|45607.8|45587.8|45595.3|45575.3|45608.8|45588.8|45592.8|45572.8|43
1634822490000|2021-10-21 13:21:30|45591.8|45571.8|45600.3|45580.3|45600.3|45580.3|45587.8|45567.8|16
1634822500000|2021-10-21 13:21:40|45602.8|45582.8|45627.8|45607.8|45634.9|45614.9|45602.8|45582.8|85
1634822510000|2021-10-21 13:21:50|45625.3|45605.3|45639.7|45619.7|45646.8|45626.8|45623.2|45603.2|47
1634822520000|2021-10-21 13:22:00|45634.7|45614.7|45617.6|45597.6|45634.7|45614.7|45617.6|45597.6|67
1634822530000|2021-10-21 13:22:10|45616.1|45596.1|45622.6|45602.6|45622.6|45602.6|45593.2|45573.2|29
1634822540000|2021-10-21 13:22:20|45621.1|45601.1|45604.7|45584.7|45631.1|45611.1|45603.6|45583.6|26
1634822550000|2021-10-21 13:22:30|45603.6|45583.6|45598.6|45578.6|45603.6|45583.6|45594.7|45574.7|33
1634822560000|2021-10-21 13:22:40|45597.6|45577.6|45601.1|45581.1|45601.1|45581.1|45577.6|45557.6|28
1634822570000|2021-10-21 13:22:50|45606.1|45586.1|45638.2|45618.2|45640.7|45620.7|45606.1|45586.1|85
1634822580000|2021-10-21 13:23:00|45634.7|45614.7|45628.6|45608.6|45634.7|45614.7|45628.6|45608.6|15
1634822590000|2021-10-21 13:23:10|45629.7|45609.7|45666.1|45646.1|45666.1|45646.1|45629.7|45609.7|48
1634822600000|2021-10-21 13:23:20|45663.6|45643.6|45666.7|45646.7|45666.7|45646.7|45658.6|45638.6|28
1634822610000|2021-10-21 13:23:30|45669.7|45649.7|45673.6|45653.6|45698.6|45678.6|45669.7|45649.7|57
1634822620000|2021-10-21 13:23:40|45672.6|45652.6|45656.5|45636.5|45674.7|45654.7|45656.5|45636.5|29
1634822630000|2021-10-21 13:23:50|45653.6|45633.6|45656.1|45636.1|45656.1|45636.1|45650.7|45630.7|12
1634822640000|2021-10-21 13:24:00|45658.2|45638.2|45661.1|45641.1|45663.6|45643.6|45658.2|45638.2|25
1634822650000|2021-10-21 13:24:10|45663.6|45643.6|45681.5|45661.5|45693.6|45673.6|45663.6|45643.6|24
1634822660000|2021-10-21 13:24:20|45676.1|45656.1|45685.1|45665.1|45686.1|45666.1|45674.7|45654.7|20
1634822670000|2021-10-21 13:24:30|45686.1|45666.1|45703.6|45683.6|45706.1|45686.1|45686.1|45666.1|21
1634822680000|2021-10-21 13:24:40|45691.1|45671.1|45682.2|45662.2|45691.1|45671.1|45668.6|45648.6|20
1634822690000|2021-10-21 13:24:50|45683.6|45663.6|45716.1|45696.1|45717.2|45697.2|45683.6|45663.6|34
1634822700000|2021-10-21 13:25:00|45713.6|45693.6|45661.1|45641.1|45716.1|45696.1|45658.6|45638.6|26
1634822710000|2021-10-21 13:25:10|45657.6|45637.6|45670.7|45650.7|45670.7|45650.7|45652.6|45632.6|20
1634822720000|2021-10-21 13:25:20|45675.1|45655.1|45687.6|45667.6|45693.6|45673.6|45675.1|45655.1|32
1634822730000|2021-10-21 13:25:30|45684.7|45664.7|45686.1|45666.1|45686.1|45666.1|45678.6|45658.6|6
1634822740000|2021-10-21 13:25:40|45684|45664|45697.6|45677.6|45697.6|45677.6|45682.6|45662.6|5
1634822750000|2021-10-21 13:25:50|45703.6|45683.6|45712.6|45692.6|45712.6|45692.6|45703.6|45683.6|12
1634822760000|2021-10-21 13:26:00|45713.6|45693.6|45688.6|45668.6|45713.6|45693.6|45682.6|45662.6|17
1634822770000|2021-10-21 13:26:10|45690.7|45670.7|45716.1|45696.1|45716.1|45696.1|45690.7|45670.7|15
1634822780000|2021-10-21 13:26:20|45717.1|45697.1|45711.1|45691.1|45718.6|45698.6|45710.1|45690.1|21
1634822790000|2021-10-21 13:26:30|45712.1|45692.1|45716.1|45696.1|45717.6|45697.6|45712.1|45692.1|7
1634822800000|2021-10-21 13:26:40|45714.6|45694.6|45696.1|45676.1|45714.6|45694.6|45696.1|45676.1|12
1634822810000|2021-10-21 13:26:50|45694.6|45674.6|45689.6|45669.6|45694.6|45674.6|45689.6|45669.6|4
1634822820000|2021-10-21 13:27:00|45687.1|45667.1|45662.6|45642.6|45687.1|45667.1|45661.1|45641.1|20
1634822830000|2021-10-21 13:27:10|45663.6|45643.6|45681.1|45661.1|45681.1|45661.1|45662.6|45642.6|9
1634822840000|2021-10-21 13:27:20|45684|45664|45696.1|45676.1|45696.1|45676.1|45684|45664|12
1634822850000|2021-10-21 13:27:30|45695.1|45675.1|45693.6|45673.6|45695.1|45675.1|45693.6|45673.6|7
1634822860000|2021-10-21 13:27:40|45691.1|45671.1|45676.1|45656.1|45691.1|45671.1|45673.6|45653.6|16
1634822870000|2021-10-21 13:27:50|45681.1|45661.1|45698.6|45678.6|45698.6|45678.6|45681.1|45661.1|10
1634822880000|2021-10-21 13:28:00|45697.6|45677.6|45676.1|45656.1|45697.6|45677.6|45676.1|45656.1|8
1634822890000|2021-10-21 13:28:10|45677.1|45657.1|45651.1|45631.1|45677.1|45657.1|45651.1|45631.1|12
1634822900000|2021-10-21 13:28:20|45641.5|45621.5|45653.6|45633.6|45653.6|45633.6|45636.1|45616.1|25
1634822910000|2021-10-21 13:28:30|45652.6|45632.6|45656.1|45636.1|45656.1|45636.1|45636.1|45616.1|32
1634822920000|2021-10-21 13:28:40|45657.1|45637.1|45628.6|45608.6|45657.1|45637.1|45628.6|45608.6|22
1634822930000|2021-10-21 13:28:50|45626.1|45606.1|45606.1|45586.1|45626.1|45606.1|45598.6|45578.6|43
1634822940000|2021-10-21 13:29:00|45607.1|45587.1|45574|45554|45608.6|45588.6|45571.1|45551.1|21
1634822950000|2021-10-21 13:29:10|45575.5|45555.5|45603.6|45583.6|45603.6|45583.6|45575.5|45555.5|16
1634822960000|2021-10-21 13:29:20|45601.1|45581.1|45601.1|45581.1|45603.6|45583.6|45592.5|45572.5|26
1634822970000|2021-10-21 13:29:30|45602.5|45582.5|45606.1|45586.1|45606.1|45586.1|45602.5|45582.5|4
1634822980000|2021-10-21 13:29:40|45607.5|45587.5|45604.6|45584.6|45608.6|45588.6|45604.6|45584.6|26
1634822990000|2021-10-21 13:29:50|45603.2|45583.2|45574|45554|45603.2|45583.2|45574|45554|27
1634823000000|2021-10-21 13:30:00|45571.1|45551.1|45544.6|45524.6|45571.1|45551.1|45537.5|45517.5|52
1634823010000|2021-10-21 13:30:10|45546.1|45526.1|45536.1|45516.1|45552.1|45532.1|45506.1|45486.1|70
1634823020000|2021-10-21 13:30:20|45538.6|45518.6|45526.1|45506.1|45542.1|45522.1|45526.1|45506.1|32
1634823030000|2021-10-21 13:30:30|45525|45505|45493.6|45473.6|45525|45505|45493.6|45473.6|21
1634823040000|2021-10-21 13:30:40|45490|45470|45471.1|45451.1|45490|45470|45468.6|45448.6|68
1634823050000|2021-10-21 13:30:50|45473.6|45453.6|45510.3|45490.3|45510.3|45490.3|45473.6|45453.6|56
1634823060000|2021-10-21 13:31:00|45509.6|45489.6|45564.6|45544.6|45567.1|45547.1|45509.6|45489.6|55
1634823070000|2021-10-21 13:31:10|45562.1|45542.1|45578.6|45558.6|45586.1|45566.1|45559.6|45539.6|29
1634823080000|2021-10-21 13:31:20|45580.7|45560.7|45568.6|45548.6|45583.6|45563.6|45556.1|45536.1|23
1634823090000|2021-10-21 13:31:30|45567.5|45547.5|45553.2|45533.2|45567.5|45547.5|45551.1|45531.1|17
1634823100000|2021-10-21 13:31:40|45557.1|45537.1|45554.6|45534.6|45559.6|45539.6|45549.6|45529.6|18
1634823110000|2021-10-21 13:31:50|45555.7|45535.7|45587.5|45567.5|45589.6|45569.6|45555.7|45535.7|40
1634823120000|2021-10-21 13:32:00|45585|45565|45591.1|45571.1|45594.6|45574.6|45572.1|45552.1|22
1634823130000|2021-10-21 13:32:10|45589.6|45569.6|45629.2|45609.2|45630.3|45610.3|45589.6|45569.6|40
1634823140000|2021-10-21 13:32:20|45630.3|45610.3|45624.6|45604.6|45640.7|45620.7|45614.6|45594.6|32
1634823150000|2021-10-21 13:32:30|45619.6|45599.6|45641.1|45621.1|45647.1|45627.1|45617.1|45597.1|52
1634823160000|2021-10-21 13:32:40|45639.6|45619.6|45610.7|45590.7|45639.6|45619.6|45599.6|45579.6|19
1634823170000|2021-10-21 13:32:50|45612.1|45592.1|45612.1|45592.1|45643.2|45623.2|45612.1|45592.1|56
1634823180000|2021-10-21 13:33:00|45611.1|45591.1|45594.6|45574.6|45611.1|45591.1|45592.1|45572.1|26
1634823190000|2021-10-21 13:33:10|45599.6|45579.6|45598.6|45578.6|45602.1|45582.1|45598.6|45578.6|10
1634823200000|2021-10-21 13:33:20|45597.5|45577.5|45621.5|45601.5|45621.5|45601.5|45596.1|45576.1|48
1634823210000|2021-10-21 13:33:30|45620|45600|45624|45604|45624|45604|45620|45600|18
1634823220000|2021-10-21 13:33:40|45619|45599|45599|45579|45619|45599|45599|45579|21
1634823230000|2021-10-21 13:33:50|45597.9|45577.9|45621.5|45601.5|45622.5|45602.5|45596.5|45576.5|24
1634823240000|2021-10-21 13:34:00|45622.9|45602.9|45609|45589|45624|45604|45604|45584|15
1634823250000|2021-10-21 13:34:10|45605.4|45585.4|45564.4|45544.4|45605.4|45585.4|45557.5|45537.5|56
1634823260000|2021-10-21 13:34:20|45561.9|45541.9|45560.9|45540.9|45581.9|45561.9|45556.9|45536.9|51
1634823270000|2021-10-21 13:34:30|45559.4|45539.4|45605.2|45585.2|45609.2|45589.2|45559.4|45539.4|55
1634823280000|2021-10-21 13:34:40|45604.2|45584.2|45571.7|45551.7|45605.2|45585.2|45570.2|45550.2|23
1634823290000|2021-10-21 13:34:50|45572.7|45552.7|45562.7|45542.7|45572.7|45552.7|45560.2|45540.2|15
1634823300000|2021-10-21 13:35:00|45560.2|45540.2|45512.7|45492.7|45560.2|45540.2|45497.7|45477.7|30
1634823310000|2021-10-21 13:35:10|45511.3|45491.3|45517.7|45497.7|45521.3|45501.3|45511.3|45491.3|17
1634823320000|2021-10-21 13:35:20|45512.7|45492.7|45502.7|45482.7|45512.7|45492.7|45496.3|45476.3|25
1634823330000|2021-10-21 13:35:30|45499.2|45479.2|45502.7|45482.7|45502.7|45482.7|45496.7|45476.7|8
1634823340000|2021-10-21 13:35:40|45505.2|45485.2|45540.6|45520.6|45547.7|45527.7|45504.2|45484.2|14
1634823350000|2021-10-21 13:35:50|45535.6|45515.6|45565.8|45545.8|45565.8|45545.8|45532.7|45512.7|27
1634823360000|2021-10-21 13:36:00|45564.8|45544.8|45534.8|45514.8|45566.3|45546.3|45534.8|45514.8|24
1634823370000|2021-10-21 13:36:10|45535.8|45515.8|45544.8|45524.8|45544.8|45524.8|45535.8|45515.8|14
1634823380000|2021-10-21 13:36:20|45543.8|45523.8|45537.3|45517.3|45543.8|45523.8|45537.3|45517.3|17
1634823390000|2021-10-21 13:36:30|45535.2|45515.2|45537.3|45517.3|45538.3|45518.3|45517.3|45497.3|19
1634823400000|2021-10-21 13:36:40|45534.4|45514.4|45518.8|45498.8|45534.4|45514.4|45518.8|45498.8|16
1634823410000|2021-10-21 13:36:50|45517.3|45497.3|45494.8|45474.8|45517.3|45497.3|45494.8|45474.8|13
1634823420000|2021-10-21 13:37:00|45513.3|45493.3|45556.3|45536.3|45556.3|45536.3|45513.3|45493.3|29
1634823430000|2021-10-21 13:37:10|45559.4|45539.4|45579.8|45559.8|45582.7|45562.7|45559.4|45539.4|35
1634823440000|2021-10-21 13:37:20|45577.3|45557.3|45532.3|45512.3|45577.3|45557.3|45532.3|45512.3|28
1634823450000|2021-10-21 13:37:30|45531.3|45511.3|45544.8|45524.8|45544.8|45524.8|45526.3|45506.3|23
1634823460000|2021-10-21 13:37:40|45543.8|45523.8|45544.8|45524.8|45544.8|45524.8|45539.8|45519.8|15
1634823470000|2021-10-21 13:37:50|45543.3|45523.3|45549.8|45529.8|45549.8|45529.8|45532.3|45512.3|22
1634823480000|2021-10-21 13:38:00|45552.3|45532.3|45548.3|45528.3|45552.3|45532.3|45542.3|45522.3|9
1634823490000|2021-10-21 13:38:10|45549.4|45529.4|45580.8|45560.8|45584.8|45564.8|45549.4|45529.4|24
1634823500000|2021-10-21 13:38:20|45579.8|45559.8|45574.8|45554.8|45579.8|45559.8|45572.3|45552.3|13
1634823510000|2021-10-21 13:38:30|45572.3|45552.3|45575.8|45555.8|45575.8|45555.8|45571.3|45551.3|11
1634823520000|2021-10-21 13:38:40|45577.3|45557.3|45580.8|45560.8|45580.8|45560.8|45574.8|45554.8|8
1634823530000|2021-10-21 13:38:50|45581.9|45561.9|45594.8|45574.8|45596.3|45576.3|45581.9|45561.9|10
1634823540000|2021-10-21 13:39:00|45592.3|45572.3|45567.3|45547.3|45592.3|45572.3|45567.3|45547.3|24
1634823550000|2021-10-21 13:39:10|45565.2|45545.2|45570.4|45550.4|45570.4|45550.4|45539.8|45519.8|52
1634823560000|2021-10-21 13:39:20|45567.9|45547.9|45566.5|45546.5|45567.9|45547.9|45560.4|45540.4|25
1634823570000|2021-10-21 13:39:30|45565.4|45545.4|45557.9|45537.9|45565.4|45545.4|45557.9|45537.9|12
1634823580000|2021-10-21 13:39:40|45556.9|45536.9|45560.4|45540.4|45561.5|45541.5|45555.4|45535.4|10
1634823590000|2021-10-21 13:39:50|45559.4|45539.4|45553.3|45533.3|45559.4|45539.4|45553.3|45533.3|6
1634823600000|2021-10-21 13:40:00|45551.2|45531.2|45517.9|45497.9|45551.2|45531.2|45517.9|45497.9|36
1634823610000|2021-10-21 13:40:10|45519|45499|45532.9|45512.9|45535|45515|45515.4|45495.4|38
1634823620000|2021-10-21 13:40:20|45534|45514|45551.9|45531.9|45557.9|45537.9|45534|45514|19
1634823630000|2021-10-21 13:40:30|45550.4|45530.4|45555.4|45535.4|45555.4|45535.4|45538.3|45518.3|23
1634823640000|2021-10-21 13:40:40|45560.4|45540.4|45557.9|45537.9|45562.9|45542.9|45552.9|45532.9|20
1634823650000|2021-10-21 13:40:50|45559|45539|45545.4|45525.4|45560.4|45540.4|45542.9|45522.9|14
1634823660000|2021-10-21 13:41:00|45546.5|45526.5|45557.9|45537.9|45567.9|45547.9|45546.5|45526.5|19
1634823670000|2021-10-21 13:41:10|45555.4|45535.4|45555.4|45535.4|45557.9|45537.9|45552.9|45532.9|6
1634823680000|2021-10-21 13:41:20|45552.9|45532.9|45545.4|45525.4|45552.9|45532.9|45545.4|45525.4|2
1634823690000|2021-10-21 13:41:30|45542.9|45522.9|45541.5|45521.5|45542.9|45522.9|45541.5|45521.5|13
1634823700000|2021-10-21 13:41:40|45540|45520|45517.5|45497.5|45540|45520|45517.5|45497.5|15
1634823710000|2021-10-21 13:41:50|45516.5|45496.5|45501.5|45481.5|45516.5|45496.5|45501.5|45481.5|19
1634823720000|2021-10-21 13:42:00|45504|45484|45504|45484|45509|45489|45504|45484|8
1634823730000|2021-10-21 13:42:10|45501.9|45481.9|45502.9|45482.9|45507.9|45487.9|45499|45479|38
1634823740000|2021-10-21 13:42:20|45501.5|45481.5|45456.5|45436.5|45504|45484|45454|45434|35
1634823750000|2021-10-21 13:42:30|45457.5|45437.5|45430.4|45410.4|45457.9|45437.9|45414.8|45394.8|135
1634823760000|2021-10-21 13:42:40|45429.4|45409.4|45396.5|45376.5|45430.4|45410.4|45396.5|45376.5|120
1634823770000|2021-10-21 13:42:50|45396.9|45376.9|45395.4|45375.4|45404.4|45384.4|45387.9|45367.9|61
1634823780000|2021-10-21 13:43:00|45396.9|45376.9|45417.5|45397.5|45421|45401|45390.4|45370.4|61
1634823790000|2021-10-21 13:43:10|45419.6|45399.6|45436.9|45416.9|45457.5|45437.5|45417.5|45397.5|54
1634823800000|2021-10-21 13:43:20|45434|45414|45447.5|45427.5|45447.5|45427.5|45432.5|45412.5|26
1634823810000|2021-10-21 13:43:30|45443.5|45423.5|45475|45455|45475|45455|45442.5|45422.5|16
1634823820000|2021-10-21 13:43:40|45476|45456|45462.5|45442.5|45477.5|45457.5|45462.5|45442.5|19
1634823830000|2021-10-21 13:43:50|45464|45444|45429|45409|45467.5|45447.5|45429|45409|26
1634823840000|2021-10-21 13:44:00|45427.5|45407.5|45395|45375|45427.5|45407.5|45395|45375|43
1634823850000|2021-10-21 13:44:10|45392.5|45372.5|45356.4|45336.4|45392.5|45372.5|45352.5|45332.5|83
1634823860000|2021-10-21 13:44:20|45355|45335|45362.5|45342.5|45375|45355|45340.4|45320.4|84
1634823870000|2021-10-21 13:44:30|45361|45341|45358.9|45338.9|45367.5|45347.5|45358.9|45338.9|31
1634823880000|2021-10-21 13:44:40|45361.4|45341.4|45365|45345|45367.5|45347.5|45361.4|45341.4|23
1634823890000|2021-10-21 13:44:50|45362.5|45342.5|45377.9|45357.9|45377.9|45357.9|45355|45335|34
1634823900000|2021-10-21 13:45:00|45380|45360|45332.5|45312.5|45380|45360|45327.5|45307.5|83
1634823910000|2021-10-21 13:45:10|45333.5|45313.5|45352.5|45332.5|45352.5|45332.5|45330|45310|50
1634823920000|2021-10-21 13:45:20|45353.5|45333.5|45358.9|45338.9|45378.9|45358.9|45353.5|45333.5|65
1634823930000|2021-10-21 13:45:30|45360.4|45340.4|45346.9|45326.9|45361.4|45341.4|45346.9|45326.9|30
1634823940000|2021-10-21 13:45:40|45345.4|45325.4|45311.9|45291.9|45346.9|45326.9|45304.4|45284.4|41
1634823950000|2021-10-21 13:45:50|45312.9|45292.9|45309.4|45289.4|45316.9|45296.9|45309.4|45289.4|36
1634823960000|2021-10-21 13:46:00|45311.9|45291.9|45354.4|45334.4|45361.9|45341.9|45311.9|45291.9|69
1634823970000|2021-10-21 13:46:10|45353.3|45333.3|45314.8|45294.8|45354.4|45334.4|45314.8|45294.8|31
1634823980000|2021-10-21 13:46:20|45313.7|45293.7|45334.4|45314.4|45334.4|45314.4|45306.9|45286.9|79
1634823990000|2021-10-21 13:46:30|45336.9|45316.9|45366.9|45346.9|45366.9|45346.9|45336.9|45316.9|55
1634824000000|2021-10-21 13:46:40|45365.8|45345.8|45386.9|45366.9|45387.9|45367.9|45361.9|45341.9|31
1634824010000|2021-10-21 13:46:50|45387.9|45367.9|45391.9|45371.9|45401.9|45381.9|45384.4|45364.4|55
1634824020000|2021-10-21 13:47:00|45390.8|45370.8|45364.4|45344.4|45390.8|45370.8|45364.4|45344.4|50
1634824030000|2021-10-21 13:47:10|45371.9|45351.9|45399.4|45379.4|45400.4|45380.4|45371.9|45351.9|24
1634824040000|2021-10-21 13:47:20|45396.9|45376.9|45401.4|45381.4|45405|45385|45396.9|45376.9|30
1634824050000|2021-10-21 13:47:30|45402.9|45382.9|45412.9|45392.9|45421|45401|45402.9|45382.9|36
1634824060000|2021-10-21 13:47:40|45411.9|45391.9|45422.9|45402.9|45422.9|45402.9|45400.4|45380.4|28
1634824070000|2021-10-21 13:47:50|45421.8|45401.8|45387.9|45367.9|45421.8|45401.8|45387.9|45367.9|40
1634824080000|2021-10-21 13:48:00|45386.4|45366.4|45351.4|45331.4|45386.4|45366.4|45348.9|45328.9|18
1634824090000|2021-10-21 13:48:10|45365.4|45345.4|45374.3|45354.3|45380.4|45360.4|45365.4|45345.4|36
1634824100000|2021-10-21 13:48:20|45375.4|45355.4|45370.4|45350.4|45377.9|45357.9|45370.4|45350.4|10
1634824110000|2021-10-21 13:48:30|45369.3|45349.3|45352.9|45332.9|45369.3|45349.3|45352.9|45332.9|37
1634824120000|2021-10-21 13:48:40|45351.8|45331.8|45350.4|45330.4|45356.4|45336.4|45350.4|45330.4|20
1634824130000|2021-10-21 13:48:50|45349.3|45329.3|45350.4|45330.4|45350.4|45330.4|45346.8|45326.8|16
1634824140000|2021-10-21 13:49:00|45351.8|45331.8|45340.4|45320.4|45360.4|45340.4|45339.3|45319.3|18
1634824150000|2021-10-21 13:49:10|45338.9|45318.9|45336.4|45316.4|45338.9|45318.9|45335.4|45315.4|10
1634824160000|2021-10-21 13:49:20|45338.9|45318.9|45350.4|45330.4|45352.9|45332.9|45338.9|45318.9|10
1634824170000|2021-10-21 13:49:30|45351.4|45331.4|45389.3|45369.3|45389.3|45369.3|45351.4|45331.4|24
1634824180000|2021-10-21 13:49:40|45388.3|45368.3|45391.8|45371.8|45398.3|45378.3|45385.4|45365.4|16
1634824190000|2021-10-21 13:49:50|45394.3|45374.3|45391.8|45371.8|45394.3|45374.3|45390.8|45370.8|10
1634824200000|2021-10-21 13:50:00|45390.8|45370.8|45386.8|45366.8|45390.8|45370.8|45379.3|45359.3|52
1634824210000|2021-10-21 13:50:10|45387.9|45367.9|45427.9|45407.9|45427.9|45407.9|45387.9|45367.9|53
1634824220000|2021-10-21 13:50:20|45430.4|45410.4|45426.8|45406.8|45430.4|45410.4|45421.8|45401.8|48
1634824230000|2021-10-21 13:50:30|45429.3|45409.3|45427.5|45407.5|45433.9|45413.9|45425|45405|35
1634824240000|2021-10-21 13:50:40|45428.5|45408.5|45440|45420|45440|45420|45426.4|45406.4|22
1634824250000|2021-10-21 13:50:50|45442.1|45422.1|45452.5|45432.5|45452.5|45432.5|45442.1|45422.1|17
1634824260000|2021-10-21 13:51:00|45447.5|45427.5|45467.5|45447.5|45467.5|45447.5|45446.4|45426.4|32
1634824270000|2021-10-21 13:51:10|45466|45446|45480|45460|45481|45461|45466|45446|55
1634824280000|2021-10-21 13:51:20|45478.9|45458.9|45476.4|45456.4|45478.9|45458.9|45470|45450|42
1634824290000|2021-10-21 13:51:30|45475|45455|45481.8|45461.8|45481.8|45461.8|45472.9|45452.9|42
1634824300000|2021-10-21 13:51:40|45479.3|45459.3|45496.8|45476.8|45497.9|45477.9|45479.3|45459.3|17
1634824310000|2021-10-21 13:51:50|45494.3|45474.3|45496.8|45476.8|45509.3|45489.3|45494.3|45474.3|32
1634824320000|2021-10-21 13:52:00|45492.9|45472.9|45489.3|45469.3|45496.8|45476.8|45489.3|45469.3|14
1634824330000|2021-10-21 13:52:10|45486.8|45466.8|45459.3|45439.3|45486.8|45466.8|45459.3|45439.3|29
1634824340000|2021-10-21 13:52:20|45458.3|45438.3|45451.8|45431.8|45458.3|45438.3|45436.8|45416.8|21
1634824350000|2021-10-21 13:52:30|45452.9|45432.9|45455.4|45435.4|45459.3|45439.3|45452.9|45432.9|8
1634824360000|2021-10-21 13:52:40|45459.3|45439.3|45461.8|45441.8|45461.8|45441.8|45459.3|45439.3|6
1634824370000|2021-10-21 13:52:50|45460.4|45440.4|45451.8|45431.8|45460.4|45440.4|45446.8|45426.8|13
1634824380000|2021-10-21 13:53:00|45452.9|45432.9|45454.3|45434.3|45456.8|45436.8|45449.3|45429.3|10
1634824390000|2021-10-21 13:53:10|45451.8|45431.8|45439.3|45419.3|45451.8|45431.8|45439.3|45419.3|26
1634824400000|2021-10-21 13:53:20|45436.8|45416.8|45469.3|45449.3|45469.3|45449.3|45436.8|45416.8|24
1634824410000|2021-10-21 13:53:30|45470.4|45450.4|45466.8|45446.8|45484.3|45464.3|45466.8|45446.8|26
1634824420000|2021-10-21 13:53:40|45471.8|45451.8|45483.3|45463.3|45483.3|45463.3|45471.8|45451.8|35
1634824430000|2021-10-21 13:53:50|45480.8|45460.8|45466.8|45446.8|45480.8|45460.8|45466.8|45446.8|5
1634824440000|2021-10-21 13:54:00|45465.8|45445.8|45440.8|45420.8|45465.8|45445.8|45440.8|45420.8|26
1634824450000|2021-10-21 13:54:10|45439.7|45419.7|45370.8|45350.8|45439.7|45419.7|45366.2|45346.2|87
1634824460000|2021-10-21 13:54:20|45368.3|45348.3|45349.7|45329.7|45373.3|45353.3|45346.2|45326.2|47
1634824470000|2021-10-21 13:54:30|45347.2|45327.2|45366.8|45346.8|45366.8|45346.8|45344.7|45324.7|27
1634824480000|2021-10-21 13:54:40|45365.8|45345.8|45383.3|45363.3|45383.3|45363.3|45365.8|45345.8|9
1634824490000|2021-10-21 13:54:50|45384.3|45364.3|45405.8|45385.8|45408.3|45388.3|45384.3|45364.3|30
1634824500000|2021-10-21 13:55:00|45401.8|45381.8|45374.3|45354.3|45401.8|45381.8|45373.3|45353.3|27
1634824510000|2021-10-21 13:55:10|45375.8|45355.8|45378.9|45358.9|45378.9|45358.9|45358.3|45338.3|30
1634824520000|2021-10-21 13:55:20|45380.4|45360.4|45383.3|45363.3|45388.3|45368.3|45365.8|45345.8|21
1634824530000|2021-10-21 13:55:30|45379.7|45359.7|45363.3|45343.3|45379.7|45359.7|45363.3|45343.3|13
1634824540000|2021-10-21 13:55:40|45366.8|45346.8|45391.8|45371.8|45391.8|45371.8|45366.8|45346.8|25
1634824550000|2021-10-21 13:55:50|45393.3|45373.3|45393.3|45373.3|45395.8|45375.8|45390.4|45370.4|11
1634824560000|2021-10-21 13:56:00|45390.8|45370.8|45416.8|45396.8|45419.3|45399.3|45384.3|45364.3|29
1634824570000|2021-10-21 13:56:10|45418.3|45398.3|45425.8|45405.8|45428.7|45408.7|45413.3|45393.3|17
1634824580000|2021-10-21 13:56:20|45423.3|45403.3|45408.3|45388.3|45423.3|45403.3|45400.8|45380.8|15
1634824590000|2021-10-21 13:56:30|45403.3|45383.3|45404.7|45384.7|45404.7|45384.7|45389.7|45369.7|18
1634824600000|2021-10-21 13:56:40|45402.2|45382.2|45394.7|45374.7|45402.2|45382.2|45394.7|45374.7|6
1634824610000|2021-10-21 13:56:50|45396.2|45376.2|45401.2|45381.2|45401.2|45381.2|45393.3|45373.3|15
1634824620000|2021-10-21 13:57:00|45396.2|45376.2|45413.7|45393.7|45413.7|45393.7|45396.2|45376.2|9
1634824630000|2021-10-21 13:57:10|45415.1|45395.1|45411.2|45391.2|45416.2|45396.2|45406.2|45386.2|16
1634824640000|2021-10-21 13:57:20|45408.3|45388.3|45415.1|45395.1|45415.1|45395.1|45406.2|45386.2|12
1634824650000|2021-10-21 13:57:30|45413.7|45393.7|45419.7|45399.7|45419.7|45399.7|45409.1|45389.1|14
1634824660000|2021-10-21 13:57:40|45421.2|45401.2|45427.2|45407.2|45427.2|45407.2|45421.2|45401.2|7
1634824670000|2021-10-21 13:57:50|45425.8|45405.8|45438.3|45418.3|45438.3|45418.3|45425.8|45405.8|10
1634824680000|2021-10-21 13:58:00|45440.8|45420.8|45465.8|45445.8|45465.8|45445.8|45439.3|45419.3|24
1634824690000|2021-10-21 13:58:10|45469.3|45449.3|45473.3|45453.3|45481.8|45461.8|45465.8|45445.8|49
1634824700000|2021-10-21 13:58:20|45477.2|45457.2|45473.3|45453.3|45478.3|45458.3|45473.3|45453.3|22
1634824710000|2021-10-21 13:58:30|45474.3|45454.3|45473.3|45453.3|45478.3|45458.3|45473.3|45453.3|11
1634824720000|2021-10-21 13:58:40|45474.3|45454.3|45476.8|45456.8|45479.3|45459.3|45473.3|45453.3|7
1634824730000|2021-10-21 13:58:50|45471.2|45451.2|45473.3|45453.3|45473.3|45453.3|45463.3|45443.3|10
1634824740000|2021-10-21 13:59:00|45475.8|45455.8|45495.8|45475.8|45500.8|45480.8|45475.8|45455.8|24
1634824750000|2021-10-21 13:59:10|45490.8|45470.8|45495.8|45475.8|45495.8|45475.8|45485.8|45465.8|21
1634824760000|2021-10-21 13:59:20|45493.3|45473.3|45503.3|45483.3|45503.3|45483.3|45493.3|45473.3|15
1634824770000|2021-10-21 13:59:30|45506.2|45486.2|45505.8|45485.8|45513.3|45493.3|45503.3|45483.3|34
1634824780000|2021-10-21 13:59:40|45506.8|45486.8|45515.8|45495.8|45515.8|45495.8|45503.3|45483.3|17
1634824790000|2021-10-21 13:59:50|45516.8|45496.8|45537.8|45517.8|45540.8|45520.8|45513.3|45493.3|78
1634824800000|2021-10-21 14:00:00|45541.8|45521.8|45525.8|45505.8|45541.8|45521.8|45523.3|45503.3|26
1634824810000|2021-10-21 14:00:10|45524.7|45504.7|45515.8|45495.8|45526.8|45506.8|45515.8|45495.8|22
1634824820000|2021-10-21 14:00:20|45511.8|45491.8|45511.8|45491.8|45515.3|45495.3|45510.8|45490.8|17
1634824830000|2021-10-21 14:00:30|45508.3|45488.3|45509.3|45489.3|45509.3|45489.3|45507.2|45487.2|35
1634824840000|2021-10-21 14:00:40|45508.3|45488.3|45501.8|45481.8|45508.3|45488.3|45489.3|45469.3|35
1634824850000|2021-10-21 14:00:50|45498.3|45478.3|45499.3|45479.3|45499.3|45479.3|45491.8|45471.8|13
1634824860000|2021-10-21 14:01:00|45500.3|45480.3|45489.7|45469.7|45513.3|45493.3|45488.3|45468.3|36
1634824870000|2021-10-21 14:01:10|45488.3|45468.3|45507.2|45487.2|45518.3|45498.3|45487.2|45467.2|25
1634824880000|2021-10-21 14:01:20|45504.7|45484.7|45493.3|45473.3|45506.2|45486.2|45493.3|45473.3|2
1634824890000|2021-10-21 14:01:30|45492.2|45472.2|45500.8|45480.8|45500.8|45480.8|45490.8|45470.8|5
1634824900000|2021-10-21 14:01:40|45498.3|45478.3|45493.3|45473.3|45498.3|45478.3|45493.3|45473.3|16
1634824910000|2021-10-21 14:01:50|45496.8|45476.8|45505.8|45485.8|45505.8|45485.8|45496.8|45476.8|12
1634824920000|2021-10-21 14:02:00|45504.3|45484.3|45508.3|45488.3|45513.3|45493.3|45500.8|45480.8|19
1634824930000|2021-10-21 14:02:10|45507.2|45487.2|45513.3|45493.3|45513.3|45493.3|45499.3|45479.3|17
1634824940000|2021-10-21 14:02:20|45515.3|45495.3|45513.3|45493.3|45518.3|45498.3|45513.3|45493.3|6
1634824950000|2021-10-21 14:02:30|45515.3|45495.3|45547.8|45527.8|45558.3|45538.3|45515.3|45495.3|80
1634824960000|2021-10-21 14:02:40|45549.3|45529.3|45558.3|45538.3|45558.3|45538.3|45545.8|45525.8|26
1634824970000|2021-10-21 14:02:50|45555.8|45535.8|45530.8|45510.8|45558.3|45538.3|45530.8|45510.8|12
1634824980000|2021-10-21 14:03:00|45533.3|45513.3|45538.3|45518.3|45538.3|45518.3|45533.3|45513.3|22
1634824990000|2021-10-21 14:03:10|45533.3|45513.3|45553.3|45533.3|45553.3|45533.3|45533.3|45513.3|24
1634825000000|2021-10-21 14:03:20|45550.8|45530.8|45560.7|45540.7|45560.7|45540.7|45550.8|45530.8|19
1634825010000|2021-10-21 14:03:30|45561.8|45541.8|45533.2|45513.2|45563.2|45543.2|45533.2|45513.2|46
1634825020000|2021-10-21 14:03:40|45528.2|45508.2|45523.2|45503.2|45528.2|45508.2|45523.2|45503.2|15
1634825030000|2021-10-21 14:03:50|45521.2|45501.2|45523.2|45503.2|45523.2|45503.2|45518.2|45498.2|14
1634825040000|2021-10-21 14:04:00|45524.3|45504.3|45538.2|45518.2|45538.2|45518.2|45523.2|45503.2|25
1634825050000|2021-10-21 14:04:10|45542.4|45522.4|45563.2|45543.2|45564.3|45544.3|45542.4|45522.4|12
1634825060000|2021-10-21 14:04:20|45565.7|45545.7|45564.7|45544.7|45571.8|45551.8|45564.7|45544.7|13
1634825070000|2021-10-21 14:04:30|45567.2|45547.2|45571.8|45551.8|45571.8|45551.8|45565.7|45545.7|15
1634825080000|2021-10-21 14:04:40|45570.7|45550.7|45632.8|45612.8|45632.8|45612.8|45570.7|45550.7|66
1634825090000|2021-10-21 14:04:50|45634.7|45614.7|45615.7|45595.7|45634.7|45614.7|45602.2|45582.2|28
1634825100000|2021-10-21 14:05:00|45616.8|45596.8|45618.2|45598.2|45618.2|45598.2|45613.2|45593.2|16
1634825110000|2021-10-21 14:05:10|45614.3|45594.3|45583.2|45563.2|45614.3|45594.3|45583.2|45563.2|37
1634825120000|2021-10-21 14:05:20|45580.7|45560.7|45561.8|45541.8|45580.7|45560.7|45555.7|45535.7|27
1634825130000|2021-10-21 14:05:30|45571.8|45551.8|45576.8|45556.8|45578.2|45558.2|45570.7|45550.7|18
1634825140000|2021-10-21 14:05:40|45573.2|45553.2|45573.2|45553.2|45573.2|45553.2|45573.2|45553.2|5
1634825150000|2021-10-21 14:05:50|45576.8|45556.8|45573.2|45553.2|45576.8|45556.8|45573.2|45553.2|7
1634825160000|2021-10-21 14:06:00|45568.2|45548.2|45561.8|45541.8|45568.2|45548.2|45560.7|45540.7|29
1634825170000|2021-10-21 14:06:10|45565.3|45545.3|45556.8|45536.8|45565.3|45545.3|45556.8|45536.8|21
1634825180000|2021-10-21 14:06:20|45555.7|45535.7|45551.8|45531.8|45556.8|45536.8|45549.3|45529.3|14
1634825190000|2021-10-21 14:06:30|45552.8|45532.8|45567.8|45547.8|45567.8|45547.8|45547.8|45527.8|27
1634825200000|2021-10-21 14:06:40|45574.3|45554.3|45589.3|45569.3|45599.3|45579.3|45574.3|45554.3|31
1634825210000|2021-10-21 14:06:50|45586.8|45566.8|45556.8|45536.8|45586.8|45566.8|45556.8|45536.8|16
1634825220000|2021-10-21 14:07:00|45551.8|45531.8|45546.8|45526.8|45551.8|45531.8|45531.8|45511.8|26
1634825230000|2021-10-21 14:07:10|45551.8|45531.8|45523.2|45503.2|45551.8|45531.8|45523.2|45503.2|25
1634825240000|2021-10-21 14:07:20|45521.8|45501.8|45515.7|45495.7|45525.3|45505.3|45515.7|45495.7|13
1634825250000|2021-10-21 14:07:30|45516.8|45496.8|45519.3|45499.3|45519.3|45499.3|45513.2|45493.2|16
1634825260000|2021-10-21 14:07:40|45520.3|45500.3|45529.3|45509.3|45529.3|45509.3|45520.3|45500.3|7
1634825270000|2021-10-21 14:07:50|45526.8|45506.8|45526.8|45506.8|45526.8|45506.8|45519.3|45499.3|11
1634825280000|2021-10-21 14:08:00|45524.7|45504.7|45496.8|45476.8|45524.7|45504.7|45496.8|45476.8|19
1634825290000|2021-10-21 14:08:10|45491.8|45471.8|45501.8|45481.8|45501.8|45481.8|45483.2|45463.2|16
1634825300000|2021-10-21 14:08:20|45499.3|45479.3|45491.8|45471.8|45499.3|45479.3|45491.8|45471.8|11
1634825310000|2021-10-21 14:08:30|45492.8|45472.8|45489.3|45469.3|45494.3|45474.3|45479.3|45459.3|15
1634825320000|2021-10-21 14:08:40|45488.2|45468.2|45486.8|45466.8|45496.8|45476.8|45486.8|45466.8|10
1634825330000|2021-10-21 14:08:50|45487.8|45467.8|45499.3|45479.3|45499.3|45479.3|45487.8|45467.8|5
1634825340000|2021-10-21 14:09:00|45500.3|45480.3|45499.3|45479.3|45503.2|45483.2|45479.3|45459.3|54
1634825350000|2021-10-21 14:09:10|45500.7|45480.7|45535.7|45515.7|45535.7|45515.7|45500.7|45480.7|37
1634825360000|2021-10-21 14:09:20|45538.2|45518.2|45532.8|45512.8|45538.2|45518.2|45523.2|45503.2|16
1634825370000|2021-10-21 14:09:30|45531.8|45511.8|45545.7|45525.7|45546.8|45526.8|45531.8|45511.8|14
1634825380000|2021-10-21 14:09:40|45540.7|45520.7|45518.2|45498.2|45540.7|45520.7|45518.2|45498.2|14
1634825390000|2021-10-21 14:09:50|45517.2|45497.2|45518.2|45498.2|45523.2|45503.2|45513.2|45493.2|15
1634825400000|2021-10-21 14:10:00|45517.2|45497.2|45502.2|45482.2|45517.2|45497.2|45495.7|45475.7|15
1634825410000|2021-10-21 14:10:10|45503.2|45483.2|45529.7|45509.7|45533.6|45513.6|45503.2|45483.2|17
1634825420000|2021-10-21 14:10:20|45527.6|45507.6|45529.7|45509.7|45529.7|45509.7|45514.7|45494.7|29
1634825430000|2021-10-21 14:10:30|45527.2|45507.2|45539.7|45519.7|45539.7|45519.7|45522.2|45502.2|19
1634825440000|2021-10-21 14:10:40|45540.7|45520.7|45539.7|45519.7|45541.1|45521.1|45539.7|45519.7|10
1634825450000|2021-10-21 14:10:50|45541.8|45521.8|45542.2|45522.2|45543.2|45523.2|45539.7|45519.7|19
1634825460000|2021-10-21 14:11:00|45547.2|45527.2|45544.7|45524.7|45549.7|45529.7|45544.7|45524.7|8
1634825470000|2021-10-21 14:11:10|45541.8|45521.8|45553.9|45533.9|45553.9|45533.9|45541.8|45521.8|17
1634825480000|2021-10-21 14:11:20|45555.3|45535.3|45547.8|45527.8|45555.3|45535.3|45547.8|45527.8|16
1634825490000|2021-10-21 14:11:30|45541.8|45521.8|45535.3|45515.3|45541.8|45521.8|45534.3|45514.3|8
1634825500000|2021-10-21 14:11:40|45533.2|45513.2|45503.8|45483.8|45533.2|45513.2|45503.8|45483.8|9
1634825510000|2021-10-21 14:11:50|45499.3|45479.3|45505.3|45485.3|45505.3|45485.3|45495.3|45475.3|12
1634825520000|2021-10-21 14:12:00|45506.3|45486.3|45496.3|45476.3|45506.3|45486.3|45486.3|45466.3|12
1634825530000|2021-10-21 14:12:10|45500.3|45480.3|45492.8|45472.8|45505.3|45485.3|45492.8|45472.8|7
1634825540000|2021-10-21 14:12:20|45487.8|45467.8|45465.3|45445.3|45490.3|45470.3|45465.3|45445.3|11
1634825550000|2021-10-21 14:12:30|45462.8|45442.8|45451.8|45431.8|45462.8|45442.8|45451.8|45431.8|32
1634825560000|2021-10-21 14:12:40|45449.3|45429.3|45436.3|45416.3|45450.3|45430.3|45432.8|45412.8|51
1634825570000|2021-10-21 14:12:50|45435.3|45415.3|45392.8|45372.8|45435.3|45415.3|45388.2|45368.2|43
1634825580000|2021-10-21 14:13:00|45394.3|45374.3|45396.8|45376.8|45411.8|45391.8|45394.3|45374.3|36
1634825590000|2021-10-21 14:13:10|45401.8|45381.8|45381.8|45361.8|45401.8|45381.8|45379.3|45359.3|24
1634825600000|2021-10-21 14:13:20|45380.3|45360.3|45368.2|45348.2|45380.3|45360.3|45366.1|45346.1|23
1634825610000|2021-10-21 14:13:30|45371.8|45351.8|45366.8|45346.8|45374.3|45354.3|45363.2|45343.2|52
1634825620000|2021-10-21 14:13:40|45365.7|45345.7|45395.3|45375.3|45395.3|45375.3|45365.7|45345.7|14
1634825630000|2021-10-21 14:13:50|45397.8|45377.8|45396.8|45376.8|45401.8|45381.8|45395.3|45375.3|15
1634825640000|2021-10-21 14:14:00|45392.8|45372.8|45389.3|45369.3|45394.3|45374.3|45386.8|45366.8|11
1634825650000|2021-10-21 14:14:10|45392.8|45372.8|45391.8|45371.8|45397.8|45377.8|45386.8|45366.8|28
1634825660000|2021-10-21 14:14:20|45396.8|45376.8|45400.3|45380.3|45400.3|45380.3|45391.8|45371.8|7
1634825670000|2021-10-21 14:14:30|45396.8|45376.8|45397.8|45377.8|45399.3|45379.3|45391.8|45371.8|16
1634825680000|2021-10-21 14:14:40|45399.3|45379.3|45399.3|45379.3|45404.3|45384.3|45399.3|45379.3|14
1634825690000|2021-10-21 14:14:50|45396.8|45376.8|45401.8|45381.8|45401.8|45381.8|45384.3|45364.3|23
1634825700000|2021-10-21 14:15:00|45403.2|45383.2|45402.8|45382.8|45406.8|45386.8|45386.8|45366.8|21
1634825710000|2021-10-21 14:15:10|45406.8|45386.8|45401.8|45381.8|45406.8|45386.8|45401.8|45381.8|19
1634825720000|2021-10-21 14:15:20|45399.3|45379.3|45397.8|45377.8|45399.3|45379.3|45396.8|45376.8|7
1634825730000|2021-10-21 14:15:30|45400.3|45380.3|45404.2|45384.2|45406.7|45386.7|45400.3|45380.3|16
1634825740000|2021-10-21 14:15:40|45406.7|45386.7|45451.7|45431.7|45452.8|45432.8|45406.7|45386.7|42
1634825750000|2021-10-21 14:15:50|45448.2|45428.2|45456.7|45436.7|45457.8|45437.8|45444.2|45424.2|43
1634825760000|2021-10-21 14:16:00|45454.2|45434.2|45446.7|45426.7|45454.2|45434.2|45446.7|45426.7|20
1634825770000|2021-10-21 14:16:10|45451.7|45431.7|45426.7|45406.7|45451.7|45431.7|45414.2|45394.2|43
1634825780000|2021-10-21 14:16:20|45427.8|45407.8|45429.2|45409.2|45431.7|45411.7|45426.7|45406.7|3
1634825790000|2021-10-21 14:16:30|45431.7|45411.7|45430.3|45410.3|45431.7|45411.7|45429.2|45409.2|8
1634825800000|2021-10-21 14:16:40|45429.2|45409.2|45424.2|45404.2|45429.2|45409.2|45424.2|45404.2|4
1634825810000|2021-10-21 14:16:50|45423.2|45403.2|45426.7|45406.7|45426.7|45406.7|45421.7|45401.7|11
1634825820000|2021-10-21 14:17:00|45424.2|45404.2|45432.8|45412.8|45432.8|45412.8|45411.7|45391.7|21
1634825830000|2021-10-21 14:17:10|45431.3|45411.3|45428.8|45408.8|45431.3|45411.3|45425.9|45405.9|7
1634825840000|2021-10-21 14:17:20|45426.7|45406.7|45413.8|45393.8|45426.7|45406.7|45413.8|45393.8|17
1634825850000|2021-10-21 14:17:30|45412.8|45392.8|45393.8|45373.8|45412.8|45392.8|45388.8|45368.8|25
1634825860000|2021-10-21 14:17:40|45392.8|45372.8|45388.8|45368.8|45393.8|45373.8|45386.3|45366.3|21
1634825870000|2021-10-21 14:17:50|45386.7|45366.7|45378.8|45358.8|45386.7|45366.7|45378.8|45358.8|6
1634825880000|2021-10-21 14:18:00|45382.8|45362.8|45383.8|45363.8|45386.3|45366.3|45378.8|45358.8|21
1634825890000|2021-10-21 14:18:10|45386.3|45366.3|45398.8|45378.8|45402.8|45382.8|45386.3|45366.3|7
1634825900000|2021-10-21 14:18:20|45408.8|45388.8|45423.8|45403.8|45423.8|45403.8|45408.8|45388.8|17
1634825910000|2021-10-21 14:18:30|45422.8|45402.8|45408.8|45388.8|45422.8|45402.8|45408.8|45388.8|11
1634825920000|2021-10-21 14:18:40|45411.3|45391.3|45398.8|45378.8|45413.8|45393.8|45398.8|45378.8|8
1634825930000|2021-10-21 14:18:50|45399.9|45379.9|45400.3|45380.3|45401.3|45381.3|45398.8|45378.8|2
1634825940000|2021-10-21 14:19:00|45398.8|45378.8|45393.8|45373.8|45398.8|45378.8|45386.3|45366.3|17
1634825950000|2021-10-21 14:19:10|45391.7|45371.7|45388.8|45368.8|45391.7|45371.7|45388.8|45368.8|2
1634825960000|2021-10-21 14:19:20|45384.9|45364.9|45398.8|45378.8|45398.8|45378.8|45378.8|45358.8|12
1634825970000|2021-10-21 14:19:30|45399.9|45379.9|45398.2|45378.2|45402.8|45382.8|45396.7|45376.7|14
1634825980000|2021-10-21 14:19:40|45396.7|45376.7|45421.7|45401.7|45421.7|45401.7|45396.7|45376.7|14
1634825990000|2021-10-21 14:19:50|45422.8|45402.8|45430.7|45410.7|45430.7|45410.7|45422.8|45402.8|15
1634826000000|2021-10-21 14:20:00|45428.2|45408.2|45391.7|45371.7|45428.2|45408.2|45391.7|45371.7|23
1634826010000|2021-10-21 14:20:10|45389.2|45369.2|45381.7|45361.7|45389.2|45369.2|45381.7|45361.7|6
1634826020000|2021-10-21 14:20:20|45379.6|45359.6|45391.7|45371.7|45391.7|45371.7|45376.7|45356.7|20
1634826030000|2021-10-21 14:20:30|45392.8|45372.8|45406.7|45386.7|45406.7|45386.7|45392.8|45372.8|8
1634826040000|2021-10-21 14:20:40|45408.2|45388.2|45432.8|45412.8|45432.8|45412.8|45408.2|45388.2|5
1634826050000|2021-10-21 14:20:50|45435.3|45415.3|45434.2|45414.2|45436.7|45416.7|45431.7|45411.7|16
1634826060000|2021-10-21 14:21:00|45435.3|45415.3|45470.3|45450.3|45470.3|45450.3|45435.3|45415.3|28
1634826070000|2021-10-21 14:21:10|45473.8|45453.8|45473.8|45453.8|45480.3|45460.3|45471.7|45451.7|57
1634826080000|2021-10-21 14:21:20|45475.3|45455.3|45475.3|45455.3|45475.3|45455.3|45471.7|45451.7|7
1634826090000|2021-10-21 14:21:30|45473.8|45453.8|45475.3|45455.3|45475.3|45455.3|45473.8|45453.8|9
1634826100000|2021-10-21 14:21:40|45472.8|45452.8|45473.8|45453.8|45476.3|45456.3|45471.7|45451.7|14
1634826110000|2021-10-21 14:21:50|45472.4|45452.4|45451.7|45431.7|45473.8|45453.8|45451.7|45431.7|25
1634826120000|2021-10-21 14:22:00|45448.8|45428.8|45420.7|45400.7|45448.8|45428.8|45416.7|45396.7|17
1634826130000|2021-10-21 14:22:10|45419.2|45399.2|45426.7|45406.7|45427.8|45407.8|45416.7|45396.7|23
1634826140000|2021-10-21 14:22:20|45428.2|45408.2|45423.2|45403.2|45428.2|45408.2|45423.2|45403.2|9
1634826150000|2021-10-21 14:22:30|45422.1|45402.1|45413.8|45393.8|45422.1|45402.1|45409.6|45389.6|12
1634826160000|2021-10-21 14:22:40|45412.8|45392.8|45391.7|45371.7|45412.8|45392.8|45391.7|45371.7|10
1634826170000|2021-10-21 14:22:50|45394.2|45374.2|45386.7|45366.7|45396.7|45376.7|45385.7|45365.7|26
1634826180000|2021-10-21 14:23:00|45384.2|45364.2|45363.2|45343.2|45384.2|45364.2|45363.2|45343.2|43
1634826190000|2021-10-21 14:23:10|45365.7|45345.7|45358.2|45338.2|45368.2|45348.2|45358.2|45338.2|36
1634826200000|2021-10-21 14:23:20|45359.2|45339.2|45343.2|45323.2|45363.2|45343.2|45343.2|45323.2|24
1634826210000|2021-10-21 14:23:30|45342.1|45322.1|45358.2|45338.2|45359.2|45339.2|45341.1|45321.1|45
1634826220000|2021-10-21 14:23:40|45361.7|45341.7|45354.6|45334.6|45363.2|45343.2|45354.6|45334.6|22
1634826230000|2021-10-21 14:23:50|45359.6|45339.6|45366.1|45346.1|45369.6|45349.6|45359.6|45339.6|12
1634826240000|2021-10-21 14:24:00|45364.6|45344.6|45362.1|45342.1|45374.6|45354.6|45362.1|45342.1|29
1634826250000|2021-10-21 14:24:10|45360.7|45340.7|45348.2|45328.2|45360.7|45340.7|45346.7|45326.7|11
1634826260000|2021-10-21 14:24:20|45349.2|45329.2|45358.2|45338.2|45358.2|45338.2|45348.2|45328.2|8
1634826270000|2021-10-21 14:24:30|45360.7|45340.7|45393.2|45373.2|45395.7|45375.7|45360.7|45340.7|28
1634826280000|2021-10-21 14:24:40|45390.3|45370.3|45393.2|45373.2|45393.2|45373.2|45388.2|45368.2|18
1634826290000|2021-10-21 14:24:50|45389.6|45369.6|45373.2|45353.2|45389.6|45369.6|45370.7|45350.7|21
1634826300000|2021-10-21 14:25:00|45369.6|45349.6|45369.6|45349.6|45373.2|45353.2|45361.7|45341.7|20
1634826310000|2021-10-21 14:25:10|45373.2|45353.2|45353.2|45333.2|45373.2|45353.2|45353.2|45333.2|11
1634826320000|2021-10-21 14:25:20|45354.2|45334.2|45358.2|45338.2|45358.2|45338.2|45354.2|45334.2|7
1634826330000|2021-10-21 14:25:30|45360.3|45340.3|45367.8|45347.8|45376.3|45356.3|45360.3|45340.3|10
1634826340000|2021-10-21 14:25:40|45369.2|45349.2|45355.7|45335.7|45369.2|45349.2|45353.2|45333.2|11
1634826350000|2021-10-21 14:25:50|45354.2|45334.2|45335.7|45315.7|45354.2|45334.2|45335.7|45315.7|24
1634826360000|2021-10-21 14:26:00|45336.7|45316.7|45320.7|45300.7|45336.7|45316.7|45312.1|45292.1|75
1634826370000|2021-10-21 14:26:10|45318.2|45298.2|45289.6|45269.6|45318.2|45298.2|45279.6|45259.6|49
1634826380000|2021-10-21 14:26:20|45290.7|45270.7|45269.6|45249.6|45295.7|45275.7|45267.1|45247.1|44
1634826390000|2021-10-21 14:26:30|45271.1|45251.1|45269.6|45249.6|45279.6|45259.6|45269.6|45249.6|49
1634826400000|2021-10-21 14:26:40|45268.6|45248.6|45267.1|45247.1|45268.6|45248.6|45262.1|45242.1|18
1634826410000|2021-10-21 14:26:50|45268.2|45248.2|45289.6|45269.6|45289.6|45269.6|45268.2|45248.2|45
1634826420000|2021-10-21 14:27:00|45290.7|45270.7|45349.6|45329.6|45349.6|45329.6|45290.7|45270.7|42
1634826430000|2021-10-21 14:27:10|45350.7|45330.7|45379.6|45359.6|45380.7|45360.7|45350.7|45330.7|25
1634826440000|2021-10-21 14:27:20|45378.6|45358.6|45365.7|45345.7|45379.6|45359.6|45362.1|45342.1|34
1634826450000|2021-10-21 14:27:30|45369.6|45349.6|45393.2|45373.2|45394.6|45374.6|45369.6|45349.6|16
1634826460000|2021-10-21 14:27:40|45398.2|45378.2|45408.2|45388.2|45412.1|45392.1|45398.2|45378.2|46
1634826470000|2021-10-21 14:27:50|45405.7|45385.7|45393.6|45373.6|45405.7|45385.7|45392.5|45372.5|23
1634826480000|2021-10-21 14:28:00|45395|45375|45354.6|45334.6|45396.1|45376.1|45354.6|45334.6|23
1634826490000|2021-10-21 14:28:10|45357.1|45337.1|45369.6|45349.6|45374.6|45354.6|45357.1|45337.1|34
1634826500000|2021-10-21 14:28:20|45370.7|45350.7|45369.6|45349.6|45374.6|45354.6|45369.6|45349.6|2
1634826510000|2021-10-21 14:28:30|45368.6|45348.6|45364.6|45344.6|45368.6|45348.6|45362.1|45342.1|5
1634826520000|2021-10-21 14:28:40|45359.6|45339.6|45379.6|45359.6|45379.6|45359.6|45357.5|45337.5|16
1634826530000|2021-10-21 14:28:50|45380.7|45360.7|45372.1|45352.1|45402.1|45382.1|45372.1|45352.1|27
1634826540000|2021-10-21 14:29:00|45373.6|45353.6|45373.2|45353.2|45377.1|45357.1|45369.6|45349.6|20
1634826550000|2021-10-21 14:29:10|45374.6|45354.6|45373.6|45353.6|45374.6|45354.6|45373.6|45353.6|7
1634826560000|2021-10-21 14:29:20|45377.1|45357.1|45415.2|45395.2|45415.2|45395.2|45377.1|45357.1|36
1634826570000|2021-10-21 14:29:30|45414.2|45394.2|45401.7|45381.7|45422.3|45402.3|45396.7|45376.7|21
1634826580000|2021-10-21 14:29:40|45402.7|45382.7|45404.2|45384.2|45406.7|45386.7|45402.7|45382.7|9
1634826590000|2021-10-21 14:29:50|45401.7|45381.7|45406.7|45386.7|45408.2|45388.2|45401.7|45381.7|12
1634826600000|2021-10-21 14:30:00|45399.6|45379.6|45411.7|45391.7|45411.7|45391.7|45391.7|45371.7|15
1634826610000|2021-10-21 14:30:10|45416.7|45396.7|45411.7|45391.7|45416.7|45396.7|45411.7|45391.7|15
1634826620000|2021-10-21 14:30:20|45413.2|45393.2|45433.2|45413.2|45436.7|45416.7|45413.2|45393.2|5
1634826630000|2021-10-21 14:30:30|45431.7|45411.7|45427.7|45407.7|45436.7|45416.7|45425.7|45405.7|14
1634826640000|2021-10-21 14:30:40|45428.8|45408.8|45421.7|45401.7|45434.2|45414.2|45421.7|45401.7|24
1634826650000|2021-10-21 14:30:50|45422.7|45402.7|45426.7|45406.7|45429.2|45409.2|45419.2|45399.2|20
1634826660000|2021-10-21 14:31:00|45427.7|45407.7|45414.2|45394.2|45436.7|45416.7|45411.7|45391.7|28
1634826670000|2021-10-21 14:31:10|45420.2|45400.2|45426.7|45406.7|45426.7|45406.7|45420.2|45400.2|10
1634826680000|2021-10-21 14:31:20|45427.7|45407.7|45436.7|45416.7|45436.7|45416.7|45427.7|45407.7|25
1634826690000|2021-10-21 14:31:30|45435.2|45415.2|45443.8|45423.8|45444.8|45424.8|45435.2|45415.2|20
1634826700000|2021-10-21 14:31:40|45447.3|45427.3|45453.8|45433.8|45456.3|45436.3|45446.3|45426.3|23
1634826710000|2021-10-21 14:31:50|45455.2|45435.2|45451.3|45431.3|45455.2|45435.2|45448.8|45428.8|6
1634826720000|2021-10-21 14:32:00|45449.2|45429.2|45453.8|45433.8|45453.8|45433.8|45445.2|45425.2|26
1634826730000|2021-10-21 14:32:10|45456.3|45436.3|45479.8|45459.8|45479.8|45459.8|45456.3|45436.3|24
1634826740000|2021-10-21 14:32:20|45483.8|45463.8|45496.3|45476.3|45497.3|45477.3|45483.8|45463.8|41
1634826750000|2021-10-21 14:32:30|45497.3|45477.3|45501.3|45481.3|45507.3|45487.3|45497.3|45477.3|21
1634826760000|2021-10-21 14:32:40|45496.3|45476.3|45488.8|45468.8|45498.8|45478.8|45488.8|45468.8|8
1634826770000|2021-10-21 14:32:50|45487.7|45467.7|45471.3|45451.3|45488.8|45468.8|45471.3|45451.3|43
1634826780000|2021-10-21 14:33:00|45470.2|45450.2|45468.8|45448.8|45471.3|45451.3|45468.8|45448.8|8
1634826790000|2021-10-21 14:33:10|45472.3|45452.3|45468.8|45448.8|45472.3|45452.3|45468.8|45448.8|10
1634826800000|2021-10-21 14:33:20|45471.3|45451.3|45458.8|45438.8|45473.8|45453.8|45456.3|45436.3|18
1634826810000|2021-10-21 14:33:30|45460.2|45440.2|45463.8|45443.8|45463.8|45443.8|45448.8|45428.8|28
1634826820000|2021-10-21 14:33:40|45466.3|45446.3|45494.8|45474.8|45494.8|45474.8|45466.3|45446.3|26
1634826830000|2021-10-21 14:33:50|45493.8|45473.8|45501.3|45481.3|45503.8|45483.8|45493.8|45473.8|13
1634826840000|2021-10-21 14:34:00|45500.2|45480.2|45495.9|45475.9|45500.2|45480.2|45491.3|45471.3|21
1634826850000|2021-10-21 14:34:10|45498.4|45478.4|45500.2|45480.2|45501.3|45481.3|45498.4|45478.4|14
1634826860000|2021-10-21 14:34:20|45499.2|45479.2|45488.8|45468.8|45499.2|45479.2|45486.3|45466.3|11
1634826870000|2021-10-21 14:34:30|45487.3|45467.3|45481.3|45461.3|45488.8|45468.8|45478.8|45458.8|12
1634826880000|2021-10-21 14:34:40|45483.8|45463.8|45483.8|45463.8|45483.8|45463.8|45483.8|45463.8|12
1634826890000|2021-10-21 14:34:50|45482.7|45462.7|45478.8|45458.8|45483.8|45463.8|45478.8|45458.8|7
1634826900000|2021-10-21 14:35:00|45476.3|45456.3|45473.8|45453.8|45476.3|45456.3|45473.8|45453.8|3
1634826910000|2021-10-21 14:35:10|45472.7|45452.7|45506.3|45486.3|45506.3|45486.3|45472.7|45452.7|21
1634826920000|2021-10-21 14:35:20|45507.3|45487.3|45517.3|45497.3|45518.8|45498.8|45507.3|45487.3|42
1634826930000|2021-10-21 14:35:30|45511.7|45491.7|45493.8|45473.8|45511.7|45491.7|45493.8|45473.8|16
1634826940000|2021-10-21 14:35:40|45496.7|45476.7|45501.3|45481.3|45506.3|45486.3|45493.8|45473.8|14
1634826950000|2021-10-21 14:35:50|45496.3|45476.3|45496.3|45476.3|45496.3|45476.3|45491.3|45471.3|23
1634826960000|2021-10-21 14:36:00|45493.8|45473.8|45493.8|45473.8|45496.3|45476.3|45493.8|45473.8|12
1634826970000|2021-10-21 14:36:10|45496.3|45476.3|45483.8|45463.8|45496.3|45476.3|45481.3|45461.3|8
1634826980000|2021-10-21 14:36:20|45481.3|45461.3|45473.8|45453.8|45483.8|45463.8|45473.8|45453.8|28
1634826990000|2021-10-21 14:36:30|45472.3|45452.3|45487.3|45467.3|45487.3|45467.3|45469.8|45449.8|14
1634827000000|2021-10-21 14:36:40|45492.3|45472.3|45498.8|45478.8|45498.8|45478.8|45492.3|45472.3|8
1634827010000|2021-10-21 14:36:50|45499.8|45479.8|45501.3|45481.3|45503.8|45483.8|45499.8|45479.8|6
1634827020000|2021-10-21 14:37:00|45512.7|45492.7|45502.7|45482.7|45513.8|45493.8|45502.7|45482.7|23
1634827030000|2021-10-21 14:37:10|45499.8|45479.8|45493.8|45473.8|45499.8|45479.8|45493.8|45473.8|11
1634827040000|2021-10-21 14:37:20|45496.3|45476.3|45478.8|45458.8|45496.3|45476.3|45478.8|45458.8|9
1634827050000|2021-10-21 14:37:30|45477.3|45457.3|45467.7|45447.7|45477.3|45457.3|45463.8|45443.8|15
1634827060000|2021-10-21 14:37:40|45528.8|45508.8|45534.8|45514.8|45534.8|45514.8|45523.8|45503.8|17
1634827070000|2021-10-21 14:37:50|45536.3|45516.3|45536.3|45516.3|45538.8|45518.8|45533.8|45513.8|24
1634827080000|2021-10-21 14:38:00|45533.8|45513.8|45541.3|45521.3|45543.8|45523.8|45533.8|45513.8|12
1634827090000|2021-10-21 14:38:10|45542.3|45522.3|45535.2|45515.2|45543.8|45523.8|45533.8|45513.8|18
1634827100000|2021-10-21 14:38:20|45533.8|45513.8|45528.8|45508.8|45539.8|45519.8|45528.8|45508.8|15
1634827110000|2021-10-21 14:38:30|45524.4|45504.4|45515.2|45495.2|45524.4|45504.4|45515.2|45495.2|10
1634827120000|2021-10-21 14:38:40|45514.2|45494.2|45514.2|45494.2|45514.2|45494.2|45514.2|45494.2|13
1634827130000|2021-10-21 14:38:50|45512.7|45492.7|45508.8|45488.8|45514.2|45494.2|45501.7|45481.7|79
1634827140000|2021-10-21 14:39:00|45504.8|45484.8|45493.8|45473.8|45510.2|45490.2|45493.8|45473.8|19
1634827150000|2021-10-21 14:39:10|45493.7|45473.7|45478.7|45458.7|45493.7|45473.7|45478.7|45458.7|12
1634827160000|2021-10-21 14:39:20|45476.2|45456.2|45462.7|45442.7|45476.2|45456.2|45462.7|45442.7|12
1634827170000|2021-10-21 14:39:30|45461.2|45441.2|45441.2|45421.2|45461.2|45441.2|45438.7|45418.7|23
1634827180000|2021-10-21 14:39:40|45444.4|45424.4|45451.2|45431.2|45453.7|45433.7|45444.4|45424.4|14
1634827190000|2021-10-21 14:39:50|45452.3|45432.3|45453.7|45433.7|45453.7|45433.7|45452.3|45432.3|1
1634827200000|2021-10-21 14:40:00|45457.3|45437.3|45460.2|45440.2|45461.2|45441.2|45452.7|45432.7|17
1634827210000|2021-10-21 14:40:10|45457.7|45437.7|45428.7|45408.7|45457.7|45437.7|45428.7|45408.7|21
1634827220000|2021-10-21 14:40:20|45427.3|45407.3|45417.7|45397.7|45427.3|45407.3|45417.7|45397.7|12
1634827230000|2021-10-21 14:40:30|45416.2|45396.2|45413.7|45393.7|45421.2|45401.2|45413.7|45393.7|13
1634827240000|2021-10-21 14:40:40|45418.7|45398.7|45420.2|45400.2|45421.2|45401.2|45408.7|45388.7|27
1634827250000|2021-10-21 14:40:50|45421.7|45401.7|45415.2|45395.2|45423.7|45403.7|45415.2|45395.2|8
1634827260000|2021-10-21 14:41:00|45417.7|45397.7|45413.7|45393.7|45418.7|45398.7|45413.7|45393.7|10
1634827270000|2021-10-21 14:41:10|45416.2|45396.2|45433.7|45413.7|45433.7|45413.7|45416.2|45396.2|8
1634827280000|2021-10-21 14:41:20|45431.2|45411.2|45443.7|45423.7|45443.7|45423.7|45431.2|45411.2|4
1634827290000|2021-10-21 14:41:30|45440.2|45420.2|45438.7|45418.7|45442.7|45422.7|45437.7|45417.7|10
1634827300000|2021-10-21 14:41:40|45436.2|45416.2|45433.7|45413.7|45436.2|45416.2|45433.7|45413.7|6
1634827310000|2021-10-21 14:41:50|45432.3|45412.3|45418.7|45398.7|45432.3|45412.3|45418.7|45398.7|10
1634827320000|2021-10-21 14:42:00|45416.2|45396.2|45420.2|45400.2|45420.2|45400.2|45416.2|45396.2|10
1634827330000|2021-10-21 14:42:10|45424.8|45404.8|45426.7|45406.7|45428.7|45408.7|45424.8|45404.8|3
1634827340000|2021-10-21 14:42:20|45423.7|45403.7|45418.7|45398.7|45423.7|45403.7|45418.7|45398.7|3
1634827350000|2021-10-21 14:42:30|45423.7|45403.7|45431.2|45411.2|45432.3|45412.3|45423.7|45403.7|25
1634827360000|2021-10-21 14:42:40|45433.7|45413.7|45450.8|45430.8|45450.8|45430.8|45433.7|45413.7|7
1634827370000|2021-10-21 14:42:50|45451.9|45431.9|45467.3|45447.3|45467.3|45447.3|45451.9|45431.9|13
1634827380000|2021-10-21 14:43:00|45466.2|45446.2|45478.7|45458.7|45483.7|45463.7|45464.8|45444.8|26
1634827390000|2021-10-21 14:43:10|45479.8|45459.8|45493.7|45473.7|45493.7|45473.7|45479.8|45459.8|11
1634827400000|2021-10-21 14:43:20|45491.2|45471.2|45476.2|45456.2|45493.7|45473.7|45476.2|45456.2|23
1634827410000|2021-10-21 14:43:30|45477.3|45457.3|45483.7|45463.7|45483.7|45463.7|45477.3|45457.3|13
1634827420000|2021-10-21 14:43:40|45484.8|45464.8|45488.7|45468.7|45488.7|45468.7|45483.7|45463.7|7
1634827430000|2021-10-21 14:43:50|45486.2|45466.2|45480.2|45460.2|45488.7|45468.7|45480.2|45460.2|7
1634827440000|2021-10-21 14:44:00|45475.8|45455.8|45471.2|45451.2|45475.8|45455.8|45463.7|45443.7|12
1634827450000|2021-10-21 14:44:10|45476.6|45456.6|45483.7|45463.7|45483.7|45463.7|45476.6|45456.6|11
1634827460000|2021-10-21 14:44:20|45484.8|45464.8|45507.7|45487.7|45508.7|45488.7|45484.8|45464.8|10
1634827470000|2021-10-21 14:44:30|45503.7|45483.7|45492.7|45472.7|45503.7|45483.7|45492.7|45472.7|21
1634827480000|2021-10-21 14:44:40|45493.7|45473.7|45508.7|45488.7|45511.2|45491.2|45493.7|45473.7|5
1634827490000|2021-10-21 14:44:50|45503.7|45483.7|45493.7|45473.7|45503.7|45483.7|45493.7|45473.7|12
1634827500000|2021-10-21 14:45:00|45491.2|45471.2|45478.7|45458.7|45491.2|45471.2|45478.7|45458.7|6
1634827510000|2021-10-21 14:45:10|45476.2|45456.2|45473.7|45453.7|45476.2|45456.2|45473.7|45453.7|5
1634827520000|2021-10-21 14:45:20|45472.7|45452.7|45515.8|45495.8|45515.8|45495.8|45470.2|45450.2|18
1634827530000|2021-10-21 14:45:30|45516.9|45496.9|45518.7|45498.7|45528.7|45508.7|45516.9|45496.9|12
1634827540000|2021-10-21 14:45:40|45516.2|45496.2|45518.7|45498.7|45518.7|45498.7|45513.7|45493.7|5
1634827550000|2021-10-21 14:45:50|45520.2|45500.2|45523.7|45503.7|45526.2|45506.2|45520.2|45500.2|4
1634827560000|2021-10-21 14:46:00|45520.2|45500.2|45520.2|45500.2|45523.7|45503.7|45518.7|45498.7|9
1634827570000|2021-10-21 14:46:10|45516.2|45496.2|45518.7|45498.7|45521.2|45501.2|45513.7|45493.7|24
1634827580000|2021-10-21 14:46:20|45521.2|45501.2|45525.2|45505.2|45525.2|45505.2|45518.7|45498.7|3
1634827590000|2021-10-21 14:46:30|45523.7|45503.7|45523.7|45503.7|45523.7|45503.7|45523.7|45503.7|8
1634827600000|2021-10-21 14:46:40|45526.2|45506.2|45543.7|45523.7|45543.7|45523.7|45522.3|45502.3|20
1634827610000|2021-10-21 14:46:50|45544.8|45524.8|45562.3|45542.3|45571.2|45551.2|45544.8|45524.8|52
1634827620000|2021-10-21 14:47:00|45560.8|45540.8|45558.7|45538.7|45560.8|45540.8|45550.2|45530.2|20
1634827630000|2021-10-21 14:47:10|45561.2|45541.2|45547.3|45527.3|45561.2|45541.2|45547.3|45527.3|14
1634827640000|2021-10-21 14:47:20|45546.2|45526.2|45543.7|45523.7|45546.2|45526.2|45543.7|45523.7|8
1634827650000|2021-10-21 14:47:30|45545.8|45525.8|45548.7|45528.7|45551.2|45531.2|45545.8|45525.8|5
1634827660000|2021-10-21 14:47:40|45552.3|45532.3|45558.7|45538.7|45558.7|45538.7|45551.2|45531.2|8
1634827670000|2021-10-21 14:47:50|45557.7|45537.7|45573.7|45553.7|45575.2|45555.2|45556.2|45536.2|29
1634827680000|2021-10-21 14:48:00|45578.7|45558.7|45583.7|45563.7|45583.7|45563.7|45578.7|45558.7|7
1634827690000|2021-10-21 14:48:10|45581.6|45561.6|45577.3|45557.3|45581.6|45561.6|45576.2|45556.2|9
1634827700000|2021-10-21 14:48:20|45578.7|45558.7|45593.7|45573.7|45593.7|45573.7|45578.7|45558.7|7
1634827710000|2021-10-21 14:48:30|45592.7|45572.7|45588.7|45568.7|45592.7|45572.7|45588.7|45568.7|12
1634827720000|2021-10-21 14:48:40|45587.7|45567.7|45573.7|45553.7|45587.7|45567.7|45573.7|45553.7|8
1634827730000|2021-10-21 14:48:50|45563.7|45543.7|45543.7|45523.7|45563.7|45543.7|45543.7|45523.7|19
1634827740000|2021-10-21 14:49:00|45540.2|45520.2|45538.7|45518.7|45540.2|45520.2|45526.2|45506.2|20
1634827750000|2021-10-21 14:49:10|45540.8|45520.8|45548.7|45528.7|45560.2|45540.2|45540.8|45520.8|16
1634827760000|2021-10-21 14:49:20|45551.2|45531.2|45550.2|45530.2|45553.7|45533.7|45548.7|45528.7|7
1634827770000|2021-10-21 14:49:30|45548.7|45528.7|45576.2|45556.2|45578.7|45558.7|45548.7|45528.7|11
1634827780000|2021-10-21 14:49:40|45573.7|45553.7|45573.7|45553.7|45573.7|45553.7|45570.8|45550.8|5
1634827790000|2021-10-21 14:49:50|45571.6|45551.6|45573.7|45553.7|45573.7|45553.7|45569.8|45549.8|0
1634827800000|2021-10-21 14:50:00|45574.8|45554.8|45573.7|45553.7|45575.8|45555.8|45573.7|45553.7|7
1634827810000|2021-10-21 14:50:10|45575.2|45555.2|45568.7|45548.7|45576.2|45556.2|45565.2|45545.2|10
1634827820000|2021-10-21 14:50:20|45570.2|45550.2|45582.3|45562.3|45582.3|45562.3|45570.2|45550.2|7
1634827830000|2021-10-21 14:50:30|45584.8|45564.8|45591.2|45571.2|45595.8|45575.8|45584.8|45564.8|12
1634827840000|2021-10-21 14:50:40|45587.3|45567.3|45581.2|45561.2|45587.3|45567.3|45581.2|45561.2|13
1634827850000|2021-10-21 14:50:50|45582.2|45562.2|45542.7|45522.7|45583.7|45563.7|45541.2|45521.2|36
1634827860000|2021-10-21 14:51:00|45545.2|45525.2|45552.2|45532.2|45552.2|45532.2|45545.2|45525.2|10
1634827870000|2021-10-21 14:51:10|45550.2|45530.2|45551.2|45531.2|45553.7|45533.7|45548.7|45528.7|9
1634827880000|2021-10-21 14:51:20|45550.2|45530.2|45538.7|45518.7|45550.2|45530.2|45538.7|45518.7|11
1634827890000|2021-10-21 14:51:30|45541.2|45521.2|45542.7|45522.7|45543.7|45523.7|45541.2|45521.2|4
1634827900000|2021-10-21 14:51:40|45543.7|45523.7|45533.7|45513.7|45543.7|45523.7|45532.7|45512.7|18
1634827910000|2021-10-21 14:51:50|45538.7|45518.7|45543.7|45523.7|45543.7|45523.7|45538.7|45518.7|24
1634827920000|2021-10-21 14:52:00|45544.7|45524.7|45543.7|45523.7|45544.7|45524.7|45543.7|45523.7|4
1634827930000|2021-10-21 14:52:10|45544.7|45524.7|45546.2|45526.2|45547.7|45527.7|45544.7|45524.7|5
1634827940000|2021-10-21 14:52:20|45548.7|45528.7|45562.2|45542.2|45562.2|45542.2|45548.7|45528.7|35
1634827950000|2021-10-21 14:52:30|45561.2|45541.2|45566.2|45546.2|45566.2|45546.2|45559.7|45539.7|7
1634827960000|2021-10-21 14:52:40|45565.2|45545.2|45563.7|45543.7|45565.2|45545.2|45562.7|45542.7|10
1634827970000|2021-10-21 14:52:50|45562.7|45542.7|45548.7|45528.7|45562.7|45542.7|45547.7|45527.7|3
1634827980000|2021-10-21 14:53:00|45545.2|45525.2|45517.7|45497.7|45545.2|45525.2|45517.7|45497.7|19
1634827990000|2021-10-21 14:53:10|45516.2|45496.2|45498.7|45478.7|45516.2|45496.2|45497.2|45477.2|8
1634828000000|2021-10-21 14:53:20|45501.2|45481.2|45498.7|45478.7|45502.2|45482.2|45498.7|45478.7|7
1634828010000|2021-10-21 14:53:30|45497.2|45477.2|45478.7|45458.7|45497.2|45477.2|45478.7|45458.7|15
1634828020000|2021-10-21 14:53:40|45483.7|45463.7|45488.7|45468.7|45491.2|45471.2|45483.7|45463.7|21
1634828030000|2021-10-21 14:53:50|45487.7|45467.7|45486.2|45466.2|45487.7|45467.7|45481.2|45461.2|9
1634828040000|2021-10-21 14:54:00|45488.3|45468.3|45508.7|45488.7|45508.7|45488.7|45487.2|45467.2|11
1634828050000|2021-10-21 14:54:10|45509.7|45489.7|45523.7|45503.7|45528.7|45508.7|45509.7|45489.7|25
1634828060000|2021-10-21 14:54:20|45522.7|45502.7|45523.7|45503.7|45524.7|45504.7|45518.7|45498.7|13
1634828070000|2021-10-21 14:54:30|45524.7|45504.7|45525.2|45505.2|45526.2|45506.2|45524.7|45504.7|13
1634828080000|2021-10-21 14:54:40|45522.7|45502.7|45497.7|45477.7|45522.7|45502.7|45495.2|45475.2|26
1634828090000|2021-10-21 14:54:50|45498.7|45478.7|45508.7|45488.7|45508.7|45488.7|45498.7|45478.7|18
1634828100000|2021-10-21 14:55:00|45513.7|45493.7|45498.7|45478.7|45516.2|45496.2|45498.7|45478.7|23
1634828110000|2021-10-21 14:55:10|45497.6|45477.6|45494.7|45474.7|45497.6|45477.6|45491.2|45471.2|16
1634828120000|2021-10-21 14:55:20|45495.8|45475.8|45497.2|45477.2|45497.2|45477.2|45495.8|45475.8|2
1634828130000|2021-10-21 14:55:30|45495.1|45475.1|45494.7|45474.7|45500.8|45480.8|45494.7|45474.7|17
1634828140000|2021-10-21 14:55:40|45492.6|45472.6|45496.2|45476.2|45498.7|45478.7|45491.2|45471.2|17
1634828150000|2021-10-21 14:55:50|45497.2|45477.2|45493.7|45473.7|45500.1|45480.1|45493.7|45473.7|15
1634828160000|2021-10-21 14:56:00|45491.6|45471.6|45493.7|45473.7|45500.1|45480.1|45488.7|45468.7|14
1634828170000|2021-10-21 14:56:10|45495.1|45475.1|45493.7|45473.7|45498.7|45478.7|45492.6|45472.6|5
1634828180000|2021-10-21 14:56:20|45496.6|45476.6|45498.7|45478.7|45498.7|45478.7|45496.6|45476.6|4
1634828190000|2021-10-21 14:56:30|45497.6|45477.6|45491.2|45471.2|45497.6|45477.6|45491.2|45471.2|4
1634828200000|2021-10-21 14:56:40|45492.2|45472.2|45498.7|45478.7|45503.7|45483.7|45492.2|45472.2|14
1634828210000|2021-10-21 14:56:50|45499.7|45479.7|45503.7|45483.7|45503.7|45483.7|45496.2|45476.2|18
1634828220000|2021-10-21 14:57:00|45506.2|45486.2|45533.3|45513.3|45537.6|45517.6|45506.2|45486.2|50
1634828230000|2021-10-21 14:57:10|45532.2|45512.2|45528.7|45508.7|45534.7|45514.7|45528.7|45508.7|14
1634828240000|2021-10-21 14:57:20|45532.2|45512.2|45533.7|45513.7|45533.7|45513.7|45528.7|45508.7|4
1634828250000|2021-10-21 14:57:30|45523.7|45503.7|45533.7|45513.7|45533.7|45513.7|45523.7|45503.7|7
1634828260000|2021-10-21 14:57:40|45536.6|45516.6|45548.7|45528.7|45548.7|45528.7|45536.6|45516.6|11
1634828270000|2021-10-21 14:57:50|45546.2|45526.2|45548.3|45528.3|45548.3|45528.3|45543.7|45523.7|7
1634828280000|2021-10-21 14:58:00|45549.7|45529.7|45548.7|45528.7|45552.6|45532.6|45548.7|45528.7|5
1634828290000|2021-10-21 14:58:10|45547.6|45527.6|45543.7|45523.7|45548.7|45528.7|45543.7|45523.7|7
1634828300000|2021-10-21 14:58:20|45547.2|45527.2|45543.7|45523.7|45548.7|45528.7|45543.7|45523.7|6
1634828310000|2021-10-21 14:58:30|45540.1|45520.1|45532.6|45512.6|45540.1|45520.1|45532.6|45512.6|9
1634828320000|2021-10-21 14:58:40|45533.7|45513.7|45536.2|45516.2|45536.2|45516.2|45533.7|45513.7|1
1634828330000|2021-10-21 14:58:50|45538.7|45518.7|45537.6|45517.6|45539.7|45519.7|45537.6|45517.6|14
1634828340000|2021-10-21 14:59:00|45536.2|45516.2|45547.2|45527.2|45547.2|45527.2|45536.2|45516.2|13
1634828350000|2021-10-21 14:59:10|||||||||5
1634828360000|2021-10-21 14:59:20|45544.7|45524.7|45543.7|45523.7|45547.2|45527.2|45543.7|45523.7|2
1634828370000|2021-10-21 14:59:30|45551.2|45531.2|45539.5|45519.5|45551.2|45531.2|45539.5|45519.5|49
1634828380000|2021-10-21 14:59:40|45531.6|45511.6|45528.7|45508.7|45531.6|45511.6|45526.2|45506.2|8
1634828390000|2021-10-21 14:59:50|45526.2|45506.2|45526.2|45506.2|45528.7|45508.7|45525.1|45505.1|3
1634828400000|2021-10-21 15:00:00|45528.7|45508.7|45520.1|45500.1|45531.2|45511.2|45520.1|45500.1|16
1634828410000|2021-10-21 15:00:10|45517.6|45497.6|45522.6|45502.6|45522.6|45502.6|45517.6|45497.6|10
1634828420000|2021-10-21 15:00:20|45520.1|45500.1|45513|45493|45522.6|45502.6|45513|45493|13
1634828430000|2021-10-21 15:00:30|45514.1|45494.1|45513|45493|45518|45498|45513|45493|36
1634828440000|2021-10-21 15:00:40|45515.5|45495.5|45513|45493|45515.5|45495.5|45513|45493|10
1634828450000|2021-10-21 15:00:50|45515.5|45495.5|45518|45498|45518|45498|45513|45493|12
1634828460000|2021-10-21 15:01:00|45519.5|45499.5|45519.1|45499.1|45524.1|45504.1|45518|45498|3
1634828470000|2021-10-21 15:01:10|45518|45498|45521.6|45501.6|45522.6|45502.6|45516.6|45496.6|3
1634828480000|2021-10-21 15:01:20|45524.1|45504.1|45521.6|45501.6|45524.1|45504.1|45521.6|45501.6|0
1634828500000|2021-10-21 15:01:40|45519.1|45499.1|45516.6|45496.6|45519.1|45499.1|45515.5|45495.5|6
1634828510000|2021-10-21 15:01:50|45518|45498|45518|45498|45518|45498|45518|45498|0
1634828520000|2021-10-21 15:02:00|45522.4|45502.4|45535.5|45515.5|45535.5|45515.5|45522.4|45502.4|5
1634828530000|2021-10-21 15:02:10|45536.6|45516.6|45543|45523|45543|45523|45536.6|45516.6|5
1634828540000|2021-10-21 15:02:20|45546.6|45526.6|45545.5|45525.5|45546.6|45526.6|45545.5|45525.5|9
1634828550000|2021-10-21 15:02:30|45544.5|45524.5|45547|45527|45548|45528|45543|45523|8
1634828560000|2021-10-21 15:02:40|45545.5|45525.5|45545.5|45525.5|45548|45528|45545.5|45525.5|1
1634828570000|2021-10-21 15:02:50|45543|45523|45538|45518|45543|45523|45538|45518|8
1634828580000|2021-10-21 15:03:00|45537|45517|45537|45517|45538|45518|45535.5|45515.5|11
1634828590000|2021-10-21 15:03:10|45535.5|45515.5|45532|45512|45535.5|45515.5|45532|45512|4
1634828600000|2021-10-21 15:03:20|45531|45511|45520.5|45500.5|45531|45511|45520.5|45500.5|11
1634828610000|2021-10-21 15:03:30|45523|45503|45523|45503|45523|45503|45523|45503|4
1634828620000|2021-10-21 15:03:40|45526.6|45506.6|45518|45498|45526.6|45506.6|45518|45498|14
1634828630000|2021-10-21 15:03:50|45520.5|45500.5|45523|45503|45523|45503|45518|45498|3
1634828640000|2021-10-21 15:04:00|45519.5|45499.5|45486.6|45466.6|45519.5|45499.5|45484.5|45464.5|32
1634828650000|2021-10-21 15:04:10|45489.5|45469.5|45498|45478|45498|45478|45484.5|45464.5|2
1634828660000|2021-10-21 15:04:20|45499.5|45479.5|45497|45477|45500.5|45480.5|45497|45477|5
1634828670000|2021-10-21 15:04:30|45493.4|45473.4|45484.5|45464.5|45493.4|45473.4|45484.5|45464.5|5
1634828680000|2021-10-21 15:04:40|45480.5|45460.5|45468|45448|45480.5|45460.5|45468|45448|24
1634828690000|2021-10-21 15:04:50|45472|45452|45473|45453|45473|45453|45472|45452|14
1634828700000|2021-10-21 15:05:00|45471.6|45451.6|45469.5|45449.5|45471.6|45451.6|45469.5|45449.5|7
1634828710000|2021-10-21 15:05:10|||||||||4
1634828720000|2021-10-21 15:05:20|45472|45452|45477.6|45457.6|45479.1|45459.1|45472|45452|10
1634828730000|2021-10-21 15:05:30|45479.1|45459.1|45485.1|45465.1|45485.1|45465.1|45479.1|45459.1|4
1634828740000|2021-10-21 15:05:40|45484.1|45464.1|45483|45463|45484.1|45464.1|45483|45463|2
1634828750000|2021-10-21 15:05:50|45480.9|45460.9|45480.9|45460.9|45480.9|45460.9|45480.9|45460.9|3
1634828760000|2021-10-21 15:06:00|45479.5|45459.5|45465.9|45445.9|45479.5|45459.5|45465.9|45445.9|6
1634828770000|2021-10-21 15:06:10|45464.5|45444.5|45463.4|45443.4|45464.5|45444.5|45457|45437|11
1634828780000|2021-10-21 15:06:20|45462|45442|45479.5|45459.5|45479.5|45459.5|45459.5|45439.5|15
1634828790000|2021-10-21 15:06:30|45478.4|45458.4|45484.5|45464.5|45484.5|45464.5|45474.5|45454.5|10
1634828800000|2021-10-21 15:06:40|45487|45467|45480.5|45460.5|45487|45467|45480.5|45460.5|9
1634828810000|2021-10-21 15:06:50|45483|45463|45472|45452|45483|45463|45472|45452|12
1634828820000|2021-10-21 15:07:00|45467|45447|45422|45402|45467|45447|45422|45402|24
1634828830000|2021-10-21 15:07:10|45414.5|45394.5|45419.5|45399.5|45423.4|45403.4|45414.5|45394.5|18
1634828840000|2021-10-21 15:07:20|45422|45402|45429.5|45409.5|45429.5|45409.5|45419.5|45399.5|10
1634828850000|2021-10-21 15:07:30|45430.5|45410.5|45445.5|45425.5|45445.5|45425.5|45429.5|45409.5|7
1634828860000|2021-10-21 15:07:40|45444.5|45424.5|45449.5|45429.5|45449.5|45429.5|45444.5|45424.5|6
1634828870000|2021-10-21 15:07:50|45448.4|45428.4|45452|45432|45452|45432|45447|45427|4
1634828880000|2021-10-21 15:08:00|45454.5|45434.5|45469.5|45449.5|45469.5|45449.5|45454.5|45434.5|9
1634828890000|2021-10-21 15:08:10|45468.4|45448.4|45464.5|45444.5|45468.4|45448.4|45464.5|45444.5|11
1634828900000|2021-10-21 15:08:20|||||||||1
1634828910000|2021-10-21 15:08:30|45465.5|45445.5|45464.5|45444.5|45467|45447|45464.5|45444.5|10
1634828920000|2021-10-21 15:08:40|45463.4|45443.4|45460.5|45440.5|45463.4|45443.4|45460.5|45440.5|7
1634828930000|2021-10-21 15:08:50|45459.5|45439.5|45459.5|45439.5|45459.5|45439.5|45459.5|45439.5|4
1634828940000|2021-10-21 15:09:00|45462|45442|45468.4|45448.4|45468.4|45448.4|45462|45442|4
1634828950000|2021-10-21 15:09:10|45469.5|45449.5|45469.5|45449.5|45469.5|45449.5|45469.5|45449.5|0
1634828960000|2021-10-21 15:09:20|45467|45447|45470.5|45450.5|45470.5|45450.5|45467|45447|3
1634828970000|2021-10-21 15:09:30|45472|45452|45479.5|45459.5|45479.5|45459.5|45472|45452|13
1634828980000|2021-10-21 15:09:40|45483.4|45463.4|45498.4|45478.4|45498.4|45478.4|45483.4|45463.4|10
1634828990000|2021-10-21 15:09:50|45497|45477|45499.5|45479.5|45499.5|45479.5|45494.5|45474.5|4
1634829000000|2021-10-21 15:10:00|45497.4|45477.4|45499.5|45479.5|45499.5|45479.5|45494.5|45474.5|3
1634829010000|2021-10-21 15:10:10|45498|45478|45484.5|45464.5|45498|45478|45484.5|45464.5|8
1634829020000|2021-10-21 15:10:20|45482|45462|45480.9|45460.9|45482|45462|45480.9|45460.9|8
1634829030000|2021-10-21 15:10:30|45483|45463|45480.5|45460.5|45484.5|45464.5|45479.5|45459.5|0
1634829040000|2021-10-21 15:10:40|45482|45462|45478.4|45458.4|45482|45462|45478.4|45458.4|3
1634829050000|2021-10-21 15:10:50|||||||||2
1634829060000|2021-10-21 15:11:00|45474.5|45454.5|45472|45452|45474.5|45454.5|45472|45452|3
1634829070000|2021-10-21 15:11:10|45469.5|45449.5|45468.4|45448.4|45469.5|45449.5|45468.4|45448.4|3
1634829080000|2021-10-21 15:11:20|45463.4|45443.4|45459.5|45439.5|45463.4|45443.4|45459.5|45439.5|3
1634829090000|2021-10-21 15:11:30|45460.5|45440.5|45455.5|45435.5|45460.5|45440.5|45455.5|45435.5|11
1634829100000|2021-10-21 15:11:40|45454.5|45434.5|45447|45427|45454.5|45434.5|45444.5|45424.5|7
1634829110000|2021-10-21 15:11:50|45444.5|45424.5|45444.5|45424.5|45444.5|45424.5|45442|45422|5
1634829120000|2021-10-21 15:12:00|45443.4|45423.4|45447|45427|45452|45432|45443|45423|5
1634829130000|2021-10-21 15:12:10|45449.5|45429.5|45452|45432|45452|45432|45449.5|45429.5|3
1634829140000|2021-10-21 15:12:20|45453|45433|45456.5|45436.5|45456.5|45436.5|45453|45433|4
1634829150000|2021-10-21 15:12:30|45455.5|45435.5|45459.5|45439.5|45459.5|45439.5|45455.5|45435.5|5
1634829160000|2021-10-21 15:12:40|45458.4|45438.4|45454.5|45434.5|45458.4|45438.4|45454.5|45434.5|1
1634829180000|2021-10-21 15:13:00|45453.4|45433.4|45453.4|45433.4|45454.5|45434.5|45450.9|45430.9|0
1634829190000|2021-10-21 15:13:10|45449.5|45429.5|45444.5|45424.5|45449.5|45429.5|45444.5|45424.5|6
1634829200000|2021-10-21 15:13:20|45443.4|45423.4|45437.4|45417.4|45443.4|45423.4|45437.4|45417.4|19
1634829210000|2021-10-21 15:13:30|45435.9|45415.9|45422|45402|45435.9|45415.9|45422|45402|6
1634829220000|2021-10-21 15:13:40|45419.5|45399.5|45423|45403|45423|45403|45419.5|45399.5|11
1634829230000|2021-10-21 15:13:50|45422|45402|45423|45403|45423|45403|45422|45402|14
1634829240000|2021-10-21 15:14:00|45424.5|45404.5|45430.5|45410.5|45430.5|45410.5|45424.5|45404.5|6
1634829250000|2021-10-21 15:14:10|45434|45414|45437.6|45417.6|45437.6|45417.6|45431.5|45411.5|9
1634829260000|2021-10-21 15:14:20|45436.5|45416.5|45436.5|45416.5|45437.6|45417.6|45436.5|45416.5|4
1634829270000|2021-10-21 15:14:30|45438|45418|45439.5|45419.5|45439.5|45419.5|45438|45418|2
1634829280000|2021-10-21 15:14:40|45438.4|45418.4|45437|45417|45438.4|45418.4|45437|45417|4
1634829290000|2021-10-21 15:14:50|45438|45418|45438|45418|45438|45418|45438|45418|2
1634829300000|2021-10-21 15:15:00|45439.5|45419.5|45449.5|45429.5|45449.5|45429.5|45439.5|45419.5|8
1634829310000|2021-10-21 15:15:10|45450.5|45430.5|45447|45427|45452|45432|45447|45427|3
1634829320000|2021-10-21 15:15:20|45449.5|45429.5|45458|45438|45458|45438|45449.5|45429.5|6
1634829330000|2021-10-21 15:15:30|45456.9|45436.9|45454.4|45434.4|45459.4|45439.4|45454.4|45434.4|9
1634829340000|2021-10-21 15:15:40|45451.9|45431.9|45449.4|45429.4|45454.4|45434.4|45448.4|45428.4|5
1634829350000|2021-10-21 15:15:50|45450.5|45430.5|45444.4|45424.4|45450.9|45430.9|45444.4|45424.4|7
1634829360000|2021-10-21 15:16:00|45443|45423|45453|45433|45453|45433|45443|45423|6
1634829370000|2021-10-21 15:16:10|45455.5|45435.5|45451.9|45431.9|45455.5|45435.5|45450.5|45430.5|4
1634829380000|2021-10-21 15:16:20|45453|45433|45453|45433|45454.4|45434.4|45453|45433|6
1634829390000|2021-10-21 15:16:30|45454|45434|45436.9|45416.9|45454.4|45434.4|45436.9|45416.9|12
1634829400000|2021-10-21 15:16:40|45439.4|45419.4|45419.4|45399.4|45439.4|45419.4|45416.9|45396.9|23
1634829410000|2021-10-21 15:16:50|45418.4|45398.4|45416.9|45396.9|45420.9|45400.9|45416.9|45396.9|6
1634829420000|2021-10-21 15:17:00|45418|45398|45419.9|45399.9|45426.9|45406.9|45415.9|45395.9|20
1634829430000|2021-10-21 15:17:10|45420.9|45400.9|45416.9|45396.9|45420.9|45400.9|45413|45393|16
1634829440000|2021-10-21 15:17:20|45414.9|45394.9|45414.4|45394.4|45414.9|45394.9|45414.4|45394.4|34
1634829450000|2021-10-21 15:17:30|45416.9|45396.9|45419.4|45399.4|45419.4|45399.4|45413|45393|11
1634829460000|2021-10-21 15:17:40|45421.9|45401.9|45424.4|45404.4|45424.4|45404.4|45421.9|45401.9|0
1634829470000|2021-10-21 15:17:50|45431.9|45411.9|45429.4|45409.4|45436.5|45416.5|45429.4|45409.4|16
1634829480000|2021-10-21 15:18:00|45424.4|45404.4|45415.9|45395.9|45424.4|45404.4|45415.9|45395.9|2
1634829490000|2021-10-21 15:18:10|45414.4|45394.4|45419.4|45399.4|45420.5|45400.5|45406.9|45386.9|10
1634829500000|2021-10-21 15:18:20|45421.5|45401.5|45419.4|45399.4|45424.4|45404.4|45419.4|45399.4|2
1634829510000|2021-10-21 15:18:30|45424.4|45404.4|45429.4|45409.4|45429.4|45409.4|45424.4|45404.4|10
1634829520000|2021-10-21 15:18:40|45433.4|45413.4|45444.4|45424.4|45448|45428|45433.4|45413.4|12
1634829530000|2021-10-21 15:18:50|45449.4|45429.4|45443.4|45423.4|45454.4|45434.4|45443.4|45423.4|19
1634829540000|2021-10-21 15:19:00|45444.4|45424.4|45446.9|45426.9|45449|45429|45436.9|45416.9|60
1634829550000|2021-10-21 15:19:10|45443.8|45423.8|45439.4|45419.4|45443.8|45423.8|45438|45418|7
1634829560000|2021-10-21 15:19:20|45438.4|45418.4|45429.4|45409.4|45438.4|45418.4|45429.4|45409.4|2
1634829570000|2021-10-21 15:19:30|45421.9|45401.9|45426.9|45406.9|45426.9|45406.9|45421.9|45401.9|11
1634829580000|2021-10-21 15:19:40|45425.9|45405.9|45424.4|45404.4|45425.9|45405.9|45424.4|45404.4|2
1634829590000|2021-10-21 15:19:50|45421.9|45401.9|45418|45398|45421.9|45401.9|45416.9|45396.9|16
1634829600000|2021-10-21 15:20:00|45419.4|45399.4|45434.4|45414.4|45434.4|45414.4|45419.4|45399.4|28
1634829610000|2021-10-21 15:20:10|45431.9|45411.9|45429.4|45409.4|45431.9|45411.9|45429.4|45409.4|5
1634829620000|2021-10-21 15:20:20|||||||||3
1634829630000|2021-10-21 15:20:30|||||||||5
1634829650000|2021-10-21 15:20:50|45426.9|45406.9|45426.9|45406.9|45429.4|45409.4|45426.9|45406.9|2
1634829660000|2021-10-21 15:21:00|45428|45408|45428|45408|45431.9|45411.9|45424.4|45404.4|11
1634829670000|2021-10-21 15:21:10|45429.4|45409.4|45425.5|45405.5|45430.5|45410.5|45425.5|45405.5|4
1634829680000|2021-10-21 15:21:20|45428|45408|45428|45408|45429|45409|45426.9|45406.9|3
1634829690000|2021-10-21 15:21:30|45426.5|45406.5|45428|45408|45430.5|45410.5|45426.5|45406.5|13
1634829700000|2021-10-21 15:21:40|45426.5|45406.5|45435.1|45415.1|45435.1|45415.1|45426.5|45406.5|5
1634829710000|2021-10-21 15:21:50|45434|45414|45434|45414|45435.1|45415.1|45434|45414|0
1634829720000|2021-10-21 15:22:00|45433|45413|45435.1|45415.1|45435.1|45415.1|45431.5|45411.5|5
1634829730000|2021-10-21 15:22:10|45434|45414|45435.1|45415.1|45435.1|45415.1|45434|45414|4
1634829740000|2021-10-21 15:22:20|45434|45414|45433|45413|45435.1|45415.1|45433|45413|8
1634829750000|2021-10-21 15:22:30|45431.5|45411.5|45434|45414|45435|45415|45431.5|45411.5|11
1634829760000|2021-10-21 15:22:40|45435|45415|45446.5|45426.5|45446.5|45426.5|45435|45415|21
1634829770000|2021-10-21 15:22:50|45445.5|45425.5|45443|45423|45445.5|45425.5|45443|45423|4
1634829780000|2021-10-21 15:23:00|45445.5|45425.5|45446.5|45426.5|45446.5|45426.5|45443|45423|3
1634829790000|2021-10-21 15:23:10|45447.5|45427.5|45450|45430|45450|45430|45447.5|45427.5|5
1634829800000|2021-10-21 15:23:20|45452.5|45432.5|45456.1|45436.1|45456.1|45436.1|45452.5|45432.5|7
1634829810000|2021-10-21 15:23:30|45457.5|45437.5|45455|45435|45457.5|45437.5|45452.5|45432.5|9
1634829820000|2021-10-21 15:23:40|45453|45433|45452.5|45432.5|45454|45434|45450.5|45430.5|15
1634829830000|2021-10-21 15:23:50|45456.5|45436.5|45457.5|45437.5|45457.5|45437.5|45456.5|45436.5|2
1634829840000|2021-10-21 15:24:00|45460.5|45440.5|45461.5|45441.5|45461.5|45441.5|45459|45439|3
1634829850000|2021-10-21 15:24:10|45459|45439|45461.5|45441.5|45461.5|45441.5|45459|45439|9
1634829860000|2021-10-21 15:24:20|45459|45439|45461.5|45441.5|45461.5|45441.5|45459|45439|3
1634829870000|2021-10-21 15:24:30|45462.5|45442.5|45466.5|45446.5|45466.5|45446.5|45461.5|45441.5|4
1634829880000|2021-10-21 15:24:40|45465.5|45445.5|45471.5|45451.5|45471.5|45451.5|45465.5|45445.5|3
1634829890000|2021-10-21 15:24:50|45469|45449|45466.5|45446.5|45469|45449|45463|45443|5
1634829900000|2021-10-21 15:25:00|45464|45444|45474|45454|45474|45454|45461.5|45441.5|16
1634829910000|2021-10-21 15:25:10|45476.5|45456.5|45471.5|45451.5|45476.5|45456.5|45471.5|45451.5|4
1634829920000|2021-10-21 15:25:20|45472.5|45452.5|45466.5|45446.5|45474|45454|45466.5|45446.5|12
1634829930000|2021-10-21 15:25:30|45465|45445|45461.5|45441.5|45466.5|45446.5|45461.5|45441.5|6
1634829940000|2021-10-21 15:25:40|45460.5|45440.5|45459|45439|45460.5|45440.5|45459|45439|4
1634829950000|2021-10-21 15:25:50|45458|45438|45463|45443|45463|45443|45456.5|45436.5|4
1634829960000|2021-10-21 15:26:00|45461.5|45441.5|45451.5|45431.5|45461.5|45441.5|45451.5|45431.5|3
1634829980000|2021-10-21 15:26:20|45445.5|45425.5|45434|45414|45445.5|45425.5|45433|45413|10
1634829990000|2021-10-21 15:26:30|45431.5|45411.5|45431.5|45411.5|45431.5|45411.5|45431.5|45411.5|6
1634830000000|2021-10-21 15:26:40|45434|45414|45431.5|45411.5|45435|45415|45431.5|45411.5|4
1634830010000|2021-10-21 15:26:50|45429|45409|45429|45409|45429|45409|45429|45409|4
1634830020000|2021-10-21 15:27:00|45423|45403|45419|45399|45423|45403|45419|45399|11
1634830050000|2021-10-21 15:27:30|||||||||1
1634830060000|2021-10-21 15:27:40|45416.5|45396.5|45416.5|45396.5|45419|45399|45416.5|45396.5|5
1634830070000|2021-10-21 15:27:50|45415.4|45395.4|45412.9|45392.9|45419|45399|45410.4|45390.4|29
1634830080000|2021-10-21 15:28:00|45407.9|45387.9|45417.9|45397.9|45417.9|45397.9|45407.9|45387.9|16
1634830090000|2021-10-21 15:28:10|45419.4|45399.4|45419.4|45399.4|45424.4|45404.4|45419.4|45399.4|10
1634830100000|2021-10-21 15:28:20|45416.9|45396.9|45416.9|45396.9|45419.4|45399.4|45416.9|45396.9|1
1634830110000|2021-10-21 15:28:30|45413.4|45393.4|45413.4|45393.4|45413.4|45393.4|45413.4|45393.4|6
1634830120000|2021-10-21 15:28:40|45412.3|45392.3|45401.9|45381.9|45412.3|45392.3|45399.4|45379.4|18
1634830130000|2021-10-21 15:28:50|45400.4|45380.4|45385.4|45365.4|45400.4|45380.4|45385.4|45365.4|36
1634830140000|2021-10-21 15:29:00|45386.5|45366.5|45390.4|45370.4|45390.4|45370.4|45385.4|45365.4|54
1634830150000|2021-10-21 15:29:10|45387.9|45367.9|45386.5|45366.5|45387.9|45367.9|45385.4|45365.4|5
1634830160000|2021-10-21 15:29:20|45386.9|45366.9|45374.4|45354.4|45387.9|45367.9|45374.4|45354.4|16
1634830170000|2021-10-21 15:29:30|45372.9|45352.9|45379.4|45359.4|45385.9|45365.9|45371.9|45351.9|18
1634830180000|2021-10-21 15:29:40|45384.4|45364.4|45365.9|45345.9|45384.4|45364.4|45365.9|45345.9|19
1634830190000|2021-10-21 15:29:50|45365.4|45345.4|45369.4|45349.4|45369.4|45349.4|45365.4|45345.4|13
1634830200000|2021-10-21 15:30:00|45371.9|45351.9|45381.9|45361.9|45381.9|45361.9|45371.9|45351.9|14
1634830210000|2021-10-21 15:30:10|45380.9|45360.9|45369.4|45349.4|45380.9|45360.9|45369.4|45349.4|8
1634830220000|2021-10-21 15:30:20|45368.4|45348.4|45365.9|45345.9|45369.4|45349.4|45364.4|45344.4|17
1634830230000|2021-10-21 15:30:30|45364.4|45344.4|45346.9|45326.9|45364.4|45344.4|45346.9|45326.9|19
1634830240000|2021-10-21 15:30:40|45349.4|45329.4|45349.4|45329.4|45349.4|45329.4|45344.4|45324.4|8
1634830250000|2021-10-21 15:30:50|45350.4|45330.4|45352.9|45332.9|45352.9|45332.9|45350.4|45330.4|7
1634830260000|2021-10-21 15:31:00|45354.4|45334.4|45351.9|45331.9|45354.4|45334.4|45351.9|45331.9|28
1634830270000|2021-10-21 15:31:10|45353.4|45333.4|45346.9|45326.9|45354.4|45334.4|45346.9|45326.9|12
1634830280000|2021-10-21 15:31:20|45344.4|45324.4|45344.4|45324.4|45346.9|45326.9|45344.4|45324.4|7
1634830290000|2021-10-21 15:31:30|45341.9|45321.9|45324.4|45304.4|45342.9|45322.9|45324.4|45304.4|32
1634830300000|2021-10-21 15:31:40|45326.9|45306.9|45326.9|45306.9|45326.9|45306.9|45326.9|45306.9|22
1634830310000|2021-10-21 15:31:50|45325.8|45305.8|45344.4|45324.4|45344.4|45324.4|45324.4|45304.4|16
1634830320000|2021-10-21 15:32:00|45346.9|45326.9|45361.9|45341.9|45364.4|45344.4|45346.9|45326.9|12
1634830330000|2021-10-21 15:32:10|45363.3|45343.3|45362.9|45342.9|45368.3|45348.3|45361.9|45341.9|13
1634830340000|2021-10-21 15:32:20|45361.9|45341.9|45366.9|45346.9|45366.9|45346.9|45360.8|45340.8|28
1634830350000|2021-10-21 15:32:30|45368.3|45348.3|45361.9|45341.9|45368.3|45348.3|45361.9|45341.9|9
1634830360000|2021-10-21 15:32:40|45360.8|45340.8|45364.4|45344.4|45364.4|45344.4|45359.4|45339.4|10
1634830370000|2021-10-21 15:32:50|45365.4|45345.4|45399.4|45379.4|45401.9|45381.9|45365.4|45345.4|20
1634830380000|2021-10-21 15:33:00|45401.9|45381.9|45401.9|45381.9|45402.9|45382.9|45401.9|45381.9|14
1634830390000|2021-10-21 15:33:10|45402.9|45382.9|45411.5|45391.5|45411.5|45391.5|45402.9|45382.9|13
1634830400000|2021-10-21 15:33:20|45407.9|45387.9|45407.9|45387.9|45407.9|45387.9|45407.9|45387.9|4
1634830410000|2021-10-21 15:33:30|45409|45389|45400.8|45380.8|45409|45389|45400.8|45380.8|21
1634830420000|2021-10-21 15:33:40|45399.4|45379.4|45391.9|45371.9|45399.4|45379.4|45391.9|45371.9|3
1634830430000|2021-10-21 15:33:50|45390.4|45370.4|45369.4|45349.4|45390.4|45370.4|45369.4|45349.4|2
1634830440000|2021-10-21 15:34:00|45367.9|45347.9|45355.4|45335.4|45367.9|45347.9|45355.4|45335.4|8
1634830450000|2021-10-21 15:34:10|45354.4|45334.4|45359|45339|45359|45339|45352.9|45332.9|7
1634830460000|2021-10-21 15:34:20|45360.4|45340.4|45359.4|45339.4|45361.5|45341.5|45356.5|45336.5|6
1634830470000|2021-10-21 15:34:30|45357.9|45337.9|45347.9|45327.9|45357.9|45337.9|45347.9|45327.9|4
1634830480000|2021-10-21 15:34:40|||||||||2
1634830490000|2021-10-21 15:34:50|45350|45330|45352.5|45332.5|45352.5|45332.5|45350|45330|4
1634830500000|2021-10-21 15:35:00|45350.4|45330.4|45347.9|45327.9|45351.5|45331.5|45347.9|45327.9|8
1634830510000|2021-10-21 15:35:10|45346.9|45326.9|45336.9|45316.9|45346.9|45326.9|45336.9|45316.9|13
1634830530000|2021-10-21 15:35:30|45329.8|45309.8|45334.4|45314.4|45334.4|45314.4|45329.4|45309.4|14
1634830540000|2021-10-21 15:35:40|45335.4|45315.4|45332.9|45312.9|45337.9|45317.9|45326.9|45306.9|10
1634830550000|2021-10-21 15:35:50|45334.4|45314.4|45334.4|45314.4|45335.4|45315.4|45334.4|45314.4|1
1634830560000|2021-10-21 15:36:00|45336.9|45316.9|45337.9|45317.9|45337.9|45317.9|45336.9|45316.9|4
1634830570000|2021-10-21 15:36:10|45336.9|45316.9|45334.4|45314.4|45336.9|45316.9|45334.4|45314.4|5
1634830580000|2021-10-21 15:36:20|||||||||1
1634830590000|2021-10-21 15:36:30|||||||||2
1634830600000|2021-10-21 15:36:40|45333.3|45313.3|45329.4|45309.4|45333.3|45313.3|45328.3|45308.3|6
1634830610000|2021-10-21 15:36:50|45331.9|45311.9|45344|45324|45344|45324|45331.9|45311.9|14
1634830620000|2021-10-21 15:37:00|45350.4|45330.4|45376.9|45356.9|45376.9|45356.9|45350.4|45330.4|9
1634830630000|2021-10-21 15:37:10|45379.4|45359.4|45381.9|45361.9|45382.9|45362.9|45379.4|45359.4|14
1634830640000|2021-10-21 15:37:20|45383.3|45363.3|45389.4|45369.4|45389.4|45369.4|45383.3|45363.3|1
1634830650000|2021-10-21 15:37:30|45390.4|45370.4|45397.9|45377.9|45399|45379|45390.4|45370.4|5
1634830660000|2021-10-21 15:37:40|45399.4|45379.4|45399.4|45379.4|45399.4|45379.4|45399.4|45379.4|5
1634830670000|2021-10-21 15:37:50|45400.4|45380.4|45399.4|45379.4|45401.9|45381.9|45399.4|45379.4|3
1634830680000|2021-10-21 15:38:00|45396.9|45376.9|45396.9|45376.9|45396.9|45376.9|45396.9|45376.9|1
1634830690000|2021-10-21 15:38:10|45395.4|45375.4|45386.9|45366.9|45395.4|45375.4|45386.9|45366.9|10
1634830700000|2021-10-21 15:38:20|45387.9|45367.9|45387.9|45367.9|45387.9|45367.9|45387.9|45367.9|4
1634830710000|2021-10-21 15:38:30|45386.9|45366.9|45385.4|45365.4|45386.9|45366.9|45385.4|45365.4|4
1634830720000|2021-10-21 15:38:40|45384.4|45364.4|45384.4|45364.4|45384.4|45364.4|45384.4|45364.4|1
1634830730000|2021-10-21 15:38:50|||||||||1
1634830740000|2021-10-21 15:39:00|45385.4|45365.4|45379.4|45359.4|45385.4|45365.4|45379.4|45359.4|11
1634830750000|2021-10-21 15:39:10|45371.9|45351.9|45371.9|45351.9|45371.9|45351.9|45371.9|45351.9|6
1634830760000|2021-10-21 15:39:20|45373.3|45353.3|45374.4|45354.4|45374.4|45354.4|45371.9|45351.9|4
1634830770000|2021-10-21 15:39:30|||||||||7
1634830780000|2021-10-21 15:39:40|45375.4|45355.4|45376.9|45356.9|45376.9|45356.9|45374.4|45354.4|18
1634830790000|2021-10-21 15:39:50|45389.4|45369.4|45396.9|45376.9|45396.9|45376.9|45389.4|45369.4|13
1634830800000|2021-10-21 15:40:00|45397.9|45377.9|45404.4|45384.4|45404.4|45384.4|45397.9|45377.9|7
1634830810000|2021-10-21 15:40:10|45403.3|45383.3|45401.9|45381.9|45404.4|45384.4|45401.9|45381.9|12
1634830820000|2021-10-21 15:40:20|45398.3|45378.3|45395.8|45375.8|45398.3|45378.3|45394.8|45374.8|14
1634830830000|2021-10-21 15:40:30|45396.9|45376.9|45379.4|45359.4|45396.9|45376.9|45379.4|45359.4|12
1634830840000|2021-10-21 15:40:40|45378.3|45358.3|45374.4|45354.4|45378.3|45358.3|45374.4|45354.4|7
1634830850000|2021-10-21 15:40:50|45379.4|45359.4|45377.9|45357.9|45379.4|45359.4|45377.9|45357.9|7
1634830860000|2021-10-21 15:41:00|45379.4|45359.4|45366.9|45346.9|45379.4|45359.4|45366.9|45346.9|6
1634830870000|2021-10-21 15:41:10|45359.8|45339.8|45358.3|45338.3|45359.8|45339.8|45358.3|45338.3|3
1634830880000|2021-10-21 15:41:20|45358.9|45338.9|45370.4|45350.4|45370.4|45350.4|45358.9|45338.9|8
1634830890000|2021-10-21 15:41:30|45371.4|45351.4|45372.9|45352.9|45372.9|45352.9|45367.9|45347.9|4
1634830900000|2021-10-21 15:41:40|45375|45355|45376.4|45356.4|45376.4|45356.4|45375|45355|3
1634830910000|2021-10-21 15:41:50|45377.9|45357.9|45371.4|45351.4|45377.9|45357.9|45371.4|45351.4|14
1634830920000|2021-10-21 15:42:00|45367.9|45347.9|45361.4|45341.4|45367.9|45347.9|45361.4|45341.4|7
1634830930000|2021-10-21 15:42:10|45358.9|45338.9|45358.9|45338.9|45358.9|45338.9|45358.9|45338.9|7
1634830940000|2021-10-21 15:42:20|45356.4|45336.4|45341.4|45321.4|45356.4|45336.4|45338.9|45318.9|6
1634830950000|2021-10-21 15:42:30|45338.9|45318.9|45351.4|45331.4|45351.4|45331.4|45338.9|45318.9|13
1634830960000|2021-10-21 15:42:40|45348.9|45328.9|45347.9|45327.9|45348.9|45328.9|45347.9|45327.9|12
1634830970000|2021-10-21 15:42:50|45350.4|45330.4|45345.4|45325.4|45350.4|45330.4|45342.9|45322.9|9
1634830980000|2021-10-21 15:43:00|45347.9|45327.9|45357.9|45337.9|45357.9|45337.9|45347.9|45327.9|6
1634830990000|2021-10-21 15:43:10|45355|45335|45352.9|45332.9|45355|45335|45352.9|45332.9|1
1634831000000|2021-10-21 15:43:20|45351.8|45331.8|45351.8|45331.8|45351.8|45331.8|45351.8|45331.8|3
1634831010000|2021-10-21 15:43:30|45345.4|45325.4|45347.9|45327.9|45347.9|45327.9|45340.4|45320.4|10
1634831030000|2021-10-21 15:43:50|45352.9|45332.9|45352.9|45332.9|45352.9|45332.9|45352.9|45332.9|4
1634831040000|2021-10-21 15:44:00|45350|45330|45353.9|45333.9|45353.9|45333.9|45348.9|45328.9|10
1634831050000|2021-10-21 15:44:10|45360.4|45340.4|45367.9|45347.9|45368.9|45348.9|45360.4|45340.4|8
1634831060000|2021-10-21 15:44:20|45362.9|45342.9|45370.4|45350.4|45370.4|45350.4|45362.9|45342.9|3
1634831070000|2021-10-21 15:44:30|45372.9|45352.9|45370.4|45350.4|45372.9|45352.9|45370.4|45350.4|5
1634831080000|2021-10-21 15:44:40|45373.9|45353.9|45378.5|45358.5|45378.5|45358.5|45373.9|45353.9|13
1634831090000|2021-10-21 15:44:50|45377.5|45357.5|45378.5|45358.5|45378.5|45358.5|45375|45355|9
1634831100000|2021-10-21 15:45:00|45381.4|45361.4|45370.4|45350.4|45381.4|45361.4|45370.4|45350.4|9
1634831110000|2021-10-21 15:45:10|45367.9|45347.9|45371.4|45351.4|45372.9|45352.9|45365.4|45345.4|15
1634831120000|2021-10-21 15:45:20|45373.9|45353.9|45359.3|45339.3|45376.4|45356.4|45359.3|45339.3|10
1634831130000|2021-10-21 15:45:30|45357.9|45337.9|45353.9|45333.9|45357.9|45337.9|45353.9|45333.9|3
1634831140000|2021-10-21 15:45:40|45351.4|45331.4|45334.3|45314.3|45351.4|45331.4|45334.3|45314.3|12
1634831150000|2021-10-21 15:45:50|45335.4|45315.4|45338.9|45318.9|45338.9|45318.9|45333.9|45313.9|9
1634831160000|2021-10-21 15:46:00|45337.5|45317.5|45336.4|45316.4|45338.9|45318.9|45336.4|45316.4|5
1634831170000|2021-10-21 15:46:10|45335.4|45315.4|45332.9|45312.9|45335.4|45315.4|45332.9|45312.9|8
1634831180000|2021-10-21 15:46:20|45331.4|45311.4|45332.9|45312.9|45337.9|45317.9|45331.4|45311.4|4
1634831190000|2021-10-21 15:46:30|45334.3|45314.3|45335.4|45315.4|45335.4|45315.4|45333.9|45313.9|16
1634831200000|2021-10-21 15:46:40|45336.4|45316.4|45317.9|45297.9|45337.9|45317.9|45317.9|45297.9|16
1634831210000|2021-10-21 15:46:50|45325.4|45305.4|45325.4|45305.4|45325.4|45305.4|45325.4|45305.4|7
1634831220000|2021-10-21 15:47:00|45326.8|45306.8|45336.4|45316.4|45336.4|45316.4|45326.8|45306.8|8
1634831230000|2021-10-21 15:47:10|45337.5|45317.5|45348.9|45328.9|45348.9|45328.9|45337.5|45317.5|6
1634831240000|2021-10-21 15:47:20|45350|45330|45358.9|45338.9|45358.9|45338.9|45350|45330|10
1634831250000|2021-10-21 15:47:30|45357.9|45337.9|45362.9|45342.9|45362.9|45342.9|45357.9|45337.9|4
1634831260000|2021-10-21 15:47:40|45361.4|45341.4|45347.9|45327.9|45361.4|45341.4|45346.4|45326.4|11
1634831270000|2021-10-21 15:47:50|45345.4|45325.4|45342.9|45322.9|45345.4|45325.4|45342.9|45322.9|3
1634831280000|2021-10-21 15:48:00|45341.4|45321.4|45343.9|45323.9|45343.9|45323.9|45338.9|45318.9|12
1634831290000|2021-10-21 15:48:10|45341.4|45321.4|45346.4|45326.4|45346.4|45326.4|45341.4|45321.4|3
1634831300000|2021-10-21 15:48:20|45347.5|45327.5|45353.9|45333.9|45353.9|45333.9|45347.5|45327.5|2
1634831310000|2021-10-21 15:48:30|45352.9|45332.9|45355|45335|45355|45335|45352.9|45332.9|9
1634831320000|2021-10-21 15:48:40|45357.9|45337.9|45355.4|45335.4|45357.9|45337.9|45355.4|45335.4|7
1634831330000|2021-10-21 15:48:50|45356.4|45336.4|45356.4|45336.4|45356.4|45336.4|45355.4|45335.4|3
1634831340000|2021-10-21 15:49:00|45357.5|45337.5|45363.9|45343.9|45367.9|45347.9|45357.5|45337.5|15
1634831350000|2021-10-21 15:49:10|45365|45345|45361.4|45341.4|45365|45345|45361.4|45341.4|9
1634831360000|2021-10-21 15:49:20|45362.9|45342.9|45359.3|45339.3|45365.4|45345.4|45359.3|45339.3|8
1634831370000|2021-10-21 15:49:30|45356.8|45336.8|45356.8|45336.8|45356.8|45336.8|45355.4|45335.4|5
1634831380000|2021-10-21 15:49:40|45355.4|45335.4|45376.4|45356.4|45376.4|45356.4|45355.4|45335.4|10
1634831390000|2021-10-21 15:49:50|45375|45355|45373.9|45353.9|45381.4|45361.4|45372.9|45352.9|16
1634831400000|2021-10-21 15:50:00|45372.9|45352.9|45385.4|45365.4|45385.4|45365.4|45372.9|45352.9|9
1634831410000|2021-10-21 15:50:10|45386.8|45366.8|45396.4|45376.4|45396.4|45376.4|45386.8|45366.8|9
1634831420000|2021-10-21 15:50:20|45393.9|45373.9|45393.9|45373.9|45393.9|45373.9|45393.9|45373.9|6
1634831430000|2021-10-21 15:50:30|45396.4|45376.4|45402.9|45382.9|45406.4|45386.4|45396.4|45376.4|24
1634831440000|2021-10-21 15:50:40|45403.9|45383.9|45403.9|45383.9|45403.9|45383.9|45401.4|45381.4|3
1634831450000|2021-10-21 15:50:50|45402.4|45382.4|45391.4|45371.4|45402.4|45382.4|45391.4|45371.4|12
1634831460000|2021-10-21 15:51:00|45386.4|45366.4|45386.4|45366.4|45386.4|45366.4|45386.4|45366.4|8
1634831470000|2021-10-21 15:51:10|45384.9|45364.9|45387.4|45367.4|45387.4|45367.4|45383.9|45363.9|5
1634831480000|2021-10-21 15:51:20|45391.4|45371.4|45409.9|45389.9|45412.9|45392.9|45391.4|45371.4|13
1634831490000|2021-10-21 15:51:30|45411.4|45391.4|45408.9|45388.9|45411.4|45391.4|45408.9|45388.9|1
1634831500000|2021-10-21 15:51:40|||||||||1
1634831510000|2021-10-21 15:51:50|45414.9|45394.9|45426.4|45406.4|45428.9|45408.9|45414.9|45394.9|14
1634831520000|2021-10-21 15:52:00|45428.9|45408.9|45428.9|45408.9|45428.9|45408.9|45426.4|45406.4|3
1634831530000|2021-10-21 15:52:10|45426.4|45406.4|45431.4|45411.4|45431.4|45411.4|45426.4|45406.4|7
1634831540000|2021-10-21 15:52:20|45428.9|45408.9|45430.4|45410.4|45432.9|45412.9|45428.9|45408.9|44
1634831550000|2021-10-21 15:52:30|45431.8|45411.8|45431.4|45411.4|45433.9|45413.9|45430.4|45410.4|0
1634831560000|2021-10-21 15:52:40|45432.4|45412.4|45433.9|45413.9|45433.9|45413.9|45432.4|45412.4|6
1634831570000|2021-10-21 15:52:50|45431.4|45411.4|45431.4|45411.4|45431.4|45411.4|45431.4|45411.4|6
1634831580000|2021-10-21 15:53:00|45430.4|45410.4|45428.9|45408.9|45430.4|45410.4|45427.9|45407.9|11
1634831590000|2021-10-21 15:53:10|45427.9|45407.9|45421.4|45401.4|45427.9|45407.9|45421.4|45401.4|6
1634831610000|2021-10-21 15:53:30|45413.9|45393.9|45412.9|45392.9|45413.9|45393.9|45412.9|45392.9|2
1634831620000|2021-10-21 15:53:40|45413.9|45393.9|45411.4|45391.4|45413.9|45393.9|45411.4|45391.4|4
1634831630000|2021-10-21 15:53:50|45409.9|45389.9|45420.4|45400.4|45420.4|45400.4|45398.9|45378.9|10
1634831640000|2021-10-21 15:54:00|45423.9|45403.9|45423.9|45403.9|45423.9|45403.9|45419.9|45399.9|13
1634831650000|2021-10-21 15:54:10|45427.4|45407.4|45433.5|45413.5|45433.5|45413.5|45427.4|45407.4|9
1634831660000|2021-10-21 15:54:20|45434.9|45414.9|45428.9|45408.9|45434.9|45414.9|45428.9|45408.9|7
1634831670000|2021-10-21 15:54:30|45430.4|45410.4|45428.9|45408.9|45433.9|45413.9|45428.9|45408.9|4
1634831680000|2021-10-21 15:54:40|45431.4|45411.4|45428.9|45408.9|45431.4|45411.4|45428.9|45408.9|4
1634831690000|2021-10-21 15:54:50|45427.9|45407.9|45418.9|45398.9|45427.9|45407.9|45416.4|45396.4|8
1634831700000|2021-10-21 15:55:00|45416.4|45396.4|45417.4|45397.4|45418.9|45398.9|45411.4|45391.4|12
1634831710000|2021-10-21 15:55:10|45413.9|45393.9|45416.4|45396.4|45416.4|45396.4|45402.4|45382.4|21
1634831720000|2021-10-21 15:55:20|45418.5|45398.5|45412.8|45392.8|45423.9|45403.9|45412.8|45392.8|10
1634831730000|2021-10-21 15:55:30|45411.8|45391.8|45406.4|45386.4|45411.8|45391.8|45405.3|45385.3|3
1634831740000|2021-10-21 15:55:40|45407.4|45387.4|45408.9|45388.9|45412.4|45392.4|45407.4|45387.4|10
1634831750000|2021-10-21 15:55:50|45409.9|45389.9|45403.9|45383.9|45411.4|45391.4|45402.4|45382.4|4
1634831760000|2021-10-21 15:56:00|45404.9|45384.9|45406.4|45386.4|45408.9|45388.9|45404.9|45384.9|5
1634831770000|2021-10-21 15:56:10|45407.4|45387.4|45406.4|45386.4|45409.9|45389.9|45406.4|45386.4|1
1634831790000|2021-10-21 15:56:30|||||||||3
1634831800000|2021-10-21 15:56:40|45405.3|45385.3|45406.4|45386.4|45406.4|45386.4|45401.4|45381.4|6
1634831810000|2021-10-21 15:56:50|45408.9|45388.9|45410.3|45390.3|45410.3|45390.3|45408.9|45388.9|2
1634831820000|2021-10-21 15:57:00|||||||||2
1634831830000|2021-10-21 15:57:10|45414.9|45394.9|45416.4|45396.4|45416.4|45396.4|45414.9|45394.9|5
1634831840000|2021-10-21 15:57:20|45414.9|45394.9|45413.9|45393.9|45416.4|45396.4|45413.9|45393.9|2
1634831850000|2021-10-21 15:57:30|45414.9|45394.9|45413.9|45393.9|45416.4|45396.4|45413.9|45393.9|1
1634831860000|2021-10-21 15:57:40|45412.4|45392.4|45406.4|45386.4|45412.4|45392.4|45404.9|45384.9|17
1634831870000|2021-10-21 15:57:50|45408.9|45388.9|45408.9|45388.9|45410.3|45390.3|45408.9|45388.9|2
1634831880000|2021-10-21 15:58:00|45407.8|45387.8|45408.9|45388.9|45413.9|45393.9|45407.8|45387.8|20
1634831890000|2021-10-21 15:58:10|45407.8|45387.8|45406.4|45386.4|45407.8|45387.8|45405.3|45385.3|5
1634831900000|2021-10-21 15:58:20|45407.8|45387.8|45422.4|45402.4|45422.4|45402.4|45407.8|45387.8|6
1634831910000|2021-10-21 15:58:30|45423.9|45403.9|45436.4|45416.4|45436.4|45416.4|45423.9|45403.9|2
1634831920000|2021-10-21 15:58:40|45440.3|45420.3|45448.9|45428.9|45448.9|45428.9|45440.3|45420.3|12
1634831930000|2021-10-21 15:58:50|45449.9|45429.9|45466.4|45446.4|45467.8|45447.8|45449.9|45429.9|18
1634831940000|2021-10-21 15:59:00|45464.9|45444.9|45454.9|45434.9|45464.9|45444.9|45454.9|45434.9|9
1634831950000|2021-10-21 15:59:10|45453.9|45433.9|45442.8|45422.8|45453.9|45433.9|45442.8|45422.8|10
1634831960000|2021-10-21 15:59:20|45443.9|45423.9|45434.9|45414.9|45443.9|45423.9|45434.9|45414.9|4
1634831970000|2021-10-21 15:59:30|45436|45416|45436|45416|45436|45416|45436|45416|7
1634831980000|2021-10-21 15:59:40|45437.4|45417.4|45447.4|45427.4|45447.4|45427.4|45437.4|45417.4|13
1634831990000|2021-10-21 15:59:50|45448.5|45428.5|45447.4|45427.4|45451.4|45431.4|45447.4|45427.4|1
1634832000000|2021-10-21 16:00:00|45448.9|45428.9|45441.4|45421.4|45449.9|45429.9|45441.4|45421.4|5
1634832010000|2021-10-21 16:00:10|||||||||1
1634832020000|2021-10-21 16:00:20|45442.8|45422.8|45448.9|45428.9|45453.9|45433.9|45441.4|45421.4|12
1634832030000|2021-10-21 16:00:30|45447.8|45427.8|45444.9|45424.9|45447.8|45427.8|45443.9|45423.9|6
1634832040000|2021-10-21 16:00:40|45443.5|45423.5|45437.4|45417.4|45443.5|45423.5|45437.4|45417.4|9
1634832050000|2021-10-21 16:00:50|45436|45416|45441|45421|45443.5|45423.5|45436|45416|4
1634832060000|2021-10-21 16:01:00|45443.5|45423.5|45458.5|45438.5|45459.5|45439.5|45443.5|45423.5|7
1634832070000|2021-10-21 16:01:10|45459.9|45439.9|45458.5|45438.5|45459.9|45439.9|45458.5|45438.5|4
1634832080000|2021-10-21 16:01:20|45459.5|45439.5|45463.5|45443.5|45463.5|45443.5|45459.5|45439.5|4
1634832090000|2021-10-21 16:01:30|45461.4|45441.4|45457.4|45437.4|45461.4|45441.4|45457.4|45437.4|13
1634832100000|2021-10-21 16:01:40|45447.4|45427.4|45444.5|45424.5|45447.4|45427.4|45443.4|45423.4|9
1634832110000|2021-10-21 16:01:50|45448.4|45428.4|45451.4|45431.4|45453.4|45433.4|45448.4|45428.4|1
1634832120000|2021-10-21 16:02:00|45448.4|45428.4|45450.9|45430.9|45450.9|45430.9|45448.4|45428.4|2
1634832130000|2021-10-21 16:02:10|45452|45432|45453.4|45433.4|45453.4|45433.4|45452|45432|5
1634832140000|2021-10-21 16:02:20|45452.4|45432.4|45448.4|45428.4|45452.4|45432.4|45445.9|45425.9|9
1634832150000|2021-10-21 16:02:30|45450.5|45430.5|45448.4|45428.4|45453.4|45433.4|45447.4|45427.4|4
1634832160000|2021-10-21 16:02:40|45450.9|45430.9|45453.4|45433.4|45453.4|45433.4|45450.9|45430.9|3
1634832170000|2021-10-21 16:02:50|45454.9|45434.9|45454.9|45434.9|45454.9|45434.9|45454.9|45434.9|2
1634832180000|2021-10-21 16:03:00|45452|45432|45448.4|45428.4|45452|45432|45445.9|45425.9|6
1634832190000|2021-10-21 16:03:10|45447|45427|45439.9|45419.9|45447|45427|45438.4|45418.4|3
1634832200000|2021-10-21 16:03:20|45440.9|45420.9|45444.5|45424.5|45445.9|45425.9|45440.9|45420.9|12
1634832210000|2021-10-21 16:03:30|45447|45427|45450.5|45430.5|45450.5|45430.5|45447|45427|2
1634832220000|2021-10-21 16:03:40|||||||||3
1634832230000|2021-10-21 16:03:50|||||||||1
1634832240000|2021-10-21 16:04:00|45449.5|45429.5|45450.5|45430.5|45450.5|45430.5|45449.5|45429.5|7
1634832260000|2021-10-21 16:04:20|45453|45433|45453|45433|45454.1|45434.1|45453|45433|7
1634832270000|2021-10-21 16:04:30|45454.1|45434.1|45453|45433|45454.1|45434.1|45453|45433|7
1634832280000|2021-10-21 16:04:40|45452|45432|45453|45433|45454.1|45434.1|45450.5|45430.5|7
1634832290000|2021-10-21 16:04:50|||||||||2
1634832300000|2021-10-21 16:05:00|45455.5|45435.5|45457.4|45437.4|45460.9|45440.9|45455.5|45435.5|8
1634832310000|2021-10-21 16:05:10|45459.9|45439.9|45459.9|45439.9|45459.9|45439.9|45459.9|45439.9|4
1634832320000|2021-10-21 16:05:20|45461.4|45441.4|45457.4|45437.4|45462.4|45442.4|45457.4|45437.4|4
1634832330000|2021-10-21 16:05:30|45456.4|45436.4|45449.9|45429.9|45456.4|45436.4|45449.9|45429.9|2
1634832340000|2021-10-21 16:05:40|45448.9|45428.9|45444.9|45424.9|45449.9|45429.9|45444.9|45424.9|2
1634832350000|2021-10-21 16:05:50|45440.3|45420.3|45428.9|45408.9|45440.3|45420.3|45428.9|45408.9|20
1634832360000|2021-10-21 16:06:00|45426.4|45406.4|45439.9|45419.9|45442.4|45422.4|45426.4|45406.4|16
1634832370000|2021-10-21 16:06:10|45442.4|45422.4|45437.4|45417.4|45442.4|45422.4|45437.4|45417.4|8
1634832380000|2021-10-21 16:06:20|45434.9|45414.9|45442.4|45422.4|45443.4|45423.4|45434.9|45414.9|4
1634832390000|2021-10-21 16:06:30|45440.9|45420.9|45439.9|45419.9|45440.9|45420.9|45439.9|45419.9|1
1634832400000|2021-10-21 16:06:40|45442.4|45422.4|45437.4|45417.4|45443.8|45423.8|45437.4|45417.4|19
1634832410000|2021-10-21 16:06:50|45432.4|45412.4|45425.3|45405.3|45432.4|45412.4|45425.3|45405.3|1
1634832420000|2021-10-21 16:07:00|45422.4|45402.4|45404.9|45384.9|45422.4|45402.4|45402.4|45382.4|9
1634832430000|2021-10-21 16:07:10|45406.3|45386.3|45404.9|45384.9|45406.3|45386.3|45404.9|45384.9|6
1634832440000|2021-10-21 16:07:20|45402.4|45382.4|45402.4|45382.4|45402.4|45382.4|45402.4|45382.4|2
1634832450000|2021-10-21 16:07:30|45398.8|45378.8|45397.4|45377.4|45398.8|45378.8|45397.4|45377.4|9
1634832460000|2021-10-21 16:07:40|45398.4|45378.4|45399.9|45379.9|45399.9|45379.9|45398.4|45378.4|8
1634832480000|2021-10-21 16:08:00|45397.4|45377.4|45394.9|45374.9|45398.4|45378.4|45394.9|45374.9|3
1634832490000|2021-10-21 16:08:10|45393.4|45373.4|45388.4|45368.4|45393.4|45373.4|45388.4|45368.4|9
1634832500000|2021-10-21 16:08:20|45389.9|45369.9|45394.9|45374.9|45394.9|45374.9|45389.9|45369.9|5
1634832510000|2021-10-21 16:08:30|45393.8|45373.8|45392.4|45372.4|45393.8|45373.8|45392.4|45372.4|1
1634832520000|2021-10-21 16:08:40|45397|45377|45397|45377|45397|45377|45397|45377|2
1634832530000|2021-10-21 16:08:50|45398.4|45378.4|45397.4|45377.4|45398.4|45378.4|45397.4|45377.4|5
1634832540000|2021-10-21 16:09:00|45394.9|45374.9|45394.9|45374.9|45394.9|45374.9|45392.4|45372.4|10
1634832550000|2021-10-21 16:09:10|||||||||3
1634832560000|2021-10-21 16:09:20|45395.9|45375.9|45398.8|45378.8|45398.8|45378.8|45395.9|45375.9|4
1634832570000|2021-10-21 16:09:30|45399.9|45379.9|45399.9|45379.9|45399.9|45379.9|45399.9|45379.9|6
1634832580000|2021-10-21 16:09:40|45400.9|45380.9|45403.8|45383.8|45403.8|45383.8|45400.9|45380.9|4
1634832590000|2021-10-21 16:09:50|45401.3|45381.3|45399.9|45379.9|45401.3|45381.3|45399.9|45379.9|8
1634832600000|2021-10-21 16:10:00|45402.4|45382.4|45404.9|45384.9|45404.9|45384.9|45402.4|45382.4|12
1634832610000|2021-10-21 16:10:10|45403.8|45383.8|45402.4|45382.4|45403.8|45383.8|45402.4|45382.4|4
1634832620000|2021-10-21 16:10:20|45400.9|45380.9|45398.8|45378.8|45400.9|45380.9|45397.4|45377.4|7
1634832630000|2021-10-21 16:10:30|||||||||6
1634832640000|2021-10-21 16:10:40|45394.9|45374.9|45396.3|45376.3|45396.3|45376.3|45394.9|45374.9|2
1634832650000|2021-10-21 16:10:50|45393.8|45373.8|45386.3|45366.3|45393.8|45373.8|45385.3|45365.3|7
1634832660000|2021-10-21 16:11:00|45388.8|45368.8|45391.3|45371.3|45391.3|45371.3|45388.8|45368.8|3
1634832680000|2021-10-21 16:11:20|||||||||1
1634832690000|2021-10-21 16:11:30|45388.8|45368.8|45388.8|45368.8|45388.8|45368.8|45388.8|45368.8|2
1634832700000|2021-10-21 16:11:40|45387.4|45367.4|45387.4|45367.4|45388.8|45368.8|45387.4|45367.4|1
1634832710000|2021-10-21 16:11:50|45388.8|45368.8|45388.8|45368.8|45388.8|45368.8|45388.8|45368.8|2
1634832720000|2021-10-21 16:12:00|45389.9|45369.9|45391.3|45371.3|45391.3|45371.3|45389.9|45369.9|3
1634832730000|2021-10-21 16:12:10|45392.8|45372.8|45399.9|45379.9|45399.9|45379.9|45392.8|45372.8|12
1634832740000|2021-10-21 16:12:20|||||||||6
1634832750000|2021-10-21 16:12:30|||||||||2
1634832760000|2021-10-21 16:12:40|45397.4|45377.4|45397.4|45377.4|45397.4|45377.4|45397.4|45377.4|13
1634832770000|2021-10-21 16:12:50|45401.3|45381.3|45401.3|45381.3|45401.3|45381.3|45401.3|45381.3|3
1634832780000|2021-10-21 16:13:00|45402.8|45382.8|45419.9|45399.9|45419.9|45399.9|45402.8|45382.8|5
1634832790000|2021-10-21 16:13:10|45418.4|45398.4|45419.9|45399.9|45419.9|45399.9|45418.4|45398.4|8
1634832800000|2021-10-21 16:13:20|45418.8|45398.8|45414.2|45394.2|45418.8|45398.8|45414.2|45394.2|3
1634832810000|2021-10-21 16:13:30|||||||||2
1634832820000|2021-10-21 16:13:40|45408.8|45388.8|45404.9|45384.9|45408.8|45388.8|45404.9|45384.9|2
1634832830000|2021-10-21 16:13:50|45403.4|45383.4|45420.9|45400.9|45420.9|45400.9|45399.9|45379.9|42
1634832840000|2021-10-21 16:14:00|45422.4|45402.4|45417.4|45397.4|45422.4|45402.4|45417.4|45397.4|5
1634832850000|2021-10-21 16:14:10|45416.3|45396.3|45413.8|45393.8|45416.3|45396.3|45413.8|45393.8|2
1634832860000|2021-10-21 16:14:20|45411.3|45391.3|45406.3|45386.3|45411.3|45391.3|45406.3|45386.3|4
1634832870000|2021-10-21 16:14:30|45403.8|45383.8|45404.9|45384.9|45404.9|45384.9|45401.3|45381.3|8
1634832880000|2021-10-21 16:14:40|45407.4|45387.4|45407.4|45387.4|45407.4|45387.4|45407.4|45387.4|2
1634832890000|2021-10-21 16:14:50|45408.4|45388.4|45408.4|45388.4|45409.9|45389.9|45408.4|45388.4|2
1634832900000|2021-10-21 16:15:00|45407.4|45387.4|45407.4|45387.4|45407.4|45387.4|45407.4|45387.4|2
1634832910000|2021-10-21 16:15:10|45404.9|45384.9|45386.3|45366.3|45404.9|45384.9|45386.3|45366.3|15
1634832920000|2021-10-21 16:15:20|45385.3|45365.3|45388.4|45368.4|45388.4|45368.4|45385.3|45365.3|3
1634832930000|2021-10-21 16:15:30|45389.9|45369.9|45386.3|45366.3|45389.9|45369.9|45386.3|45366.3|2
1634832940000|2021-10-21 16:15:40|45387.4|45367.4|45387.4|45367.4|45387.4|45367.4|45386.3|45366.3|2
1634832950000|2021-10-21 16:15:50|45384.9|45364.9|45389.9|45369.9|45389.9|45369.9|45384.9|45364.9|9
1634832960000|2021-10-21 16:16:00|45391.9|45371.9|45394.9|45374.9|45394.9|45374.9|45391.9|45371.9|2
1634832970000|2021-10-21 16:16:10|45393.4|45373.4|45392.4|45372.4|45393.4|45373.4|45392.4|45372.4|5
1634832980000|2021-10-21 16:16:20|45391.3|45371.3|45379.9|45359.9|45391.3|45371.3|45379.9|45359.9|2
1634832990000|2021-10-21 16:16:30|45382.4|45362.4|45384.9|45364.9|45385.9|45365.9|45382.4|45362.4|6
1634833000000|2021-10-21 16:16:40|45382.4|45362.4|45377.8|45357.8|45384.9|45364.9|45375.3|45355.3|12
1634833010000|2021-10-21 16:16:50|45380.3|45360.3|45377.8|45357.8|45380.3|45360.3|45377.8|45357.8|3
1634833020000|2021-10-21 16:17:00|45381.3|45361.3|45389.9|45369.9|45389.9|45369.9|45381.3|45361.3|4
1634833030000|2021-10-21 16:17:10|45388.8|45368.8|45382.4|45362.4|45388.8|45368.8|45382.4|45362.4|9
1634833040000|2021-10-21 16:17:20|45383.8|45363.8|45386.3|45366.3|45386.3|45366.3|45380.3|45360.3|15
1634833050000|2021-10-21 16:17:30|45385.3|45365.3|45386.3|45366.3|45386.3|45366.3|45385.3|45365.3|1
1634833060000|2021-10-21 16:17:40|45385.3|45365.3|45387.4|45367.4|45388.8|45368.8|45385.3|45365.3|2
1634833070000|2021-10-21 16:17:50|45387.3|45367.3|45386.3|45366.3|45388.8|45368.8|45386.3|45366.3|1
1634833080000|2021-10-21 16:18:00|45385.3|45365.3|45386.3|45366.3|45386.3|45366.3|45385.3|45365.3|2
1634833090000|2021-10-21 16:18:10|45387.3|45367.3|45386.3|45366.3|45388.8|45368.8|45385.3|45365.3|2
1634833100000|2021-10-21 16:18:20|45385.3|45365.3|45372.8|45352.8|45385.3|45365.3|45372.8|45352.8|12
1634833110000|2021-10-21 16:18:30|45368.8|45348.8|45360.3|45340.3|45368.8|45348.8|45352.8|45332.8|32
1634833120000|2021-10-21 16:18:40|45358.8|45338.8|45358.8|45338.8|45358.8|45338.8|45358.8|45338.8|13
1634833130000|2021-10-21 16:18:50|45359.8|45339.8|45356.3|45336.3|45361.3|45341.3|45356.3|45336.3|5
1634833140000|2021-10-21 16:19:00|45358.8|45338.8|45361.3|45341.3|45361.3|45341.3|45358.8|45338.8|13
1634833150000|2021-10-21 16:19:10|45360.3|45340.3|45356.3|45336.3|45360.3|45340.3|45353.8|45333.8|38
1634833160000|2021-10-21 16:19:20|45357.8|45337.8|45358.8|45338.8|45358.8|45338.8|45357.8|45337.8|2
1634833170000|2021-10-21 16:19:30|45356.3|45336.3|45356.3|45336.3|45356.3|45336.3|45356.3|45336.3|5
1634833180000|2021-10-21 16:19:40|45355.3|45335.3|45356.3|45336.3|45358.8|45338.8|45353.8|45333.8|4
1634833190000|2021-10-21 16:19:50|45353.8|45333.8|45358.8|45338.8|45358.8|45338.8|45353.8|45333.8|5
1634833200000|2021-10-21 16:20:00|45356.3|45336.3|45358.8|45338.8|45358.8|45338.8|45351.3|45331.3|15
1634833210000|2021-10-21 16:20:10|45357.8|45337.8|45361.3|45341.3|45361.3|45341.3|45356.3|45336.3|6
1634833220000|2021-10-21 16:20:20|||||||||8
1634833230000|2021-10-21 16:20:30|45362.3|45342.3|45361.3|45341.3|45363.8|45343.8|45361.3|45341.3|16
1634833240000|2021-10-21 16:20:40|45360.3|45340.3|45356.7|45336.7|45360.3|45340.3|45354.2|45334.2|3
1634833250000|2021-10-21 16:20:50|45355.7|45335.7|45356.7|45336.7|45356.7|45336.7|45354.2|45334.2|4
1634833260000|2021-10-21 16:21:00|45355.3|45335.3|45355.7|45335.7|45355.7|45335.7|45351.7|45331.7|11
1634833270000|2021-10-21 16:21:10|45354.6|45334.6|45357.1|45337.1|45357.1|45337.1|45354.6|45334.6|3
1634833280000|2021-10-21 16:21:20|45359.6|45339.6|45359.6|45339.6|45359.6|45339.6|45359.6|45339.6|5
1634833290000|2021-10-21 16:21:30|45362.1|45342.1|45359.6|45339.6|45362.1|45342.1|45359.6|45339.6|6
1634833300000|2021-10-21 16:21:40|45357.1|45337.1|45357.1|45337.1|45359.6|45339.6|45357.1|45337.1|3
1634833310000|2021-10-21 16:21:50|45355.7|45335.7|45357.1|45337.1|45357.1|45337.1|45355.7|45335.7|2
1634833320000|2021-10-21 16:22:00|45359.6|45339.6|45359.6|45339.6|45359.6|45339.6|45357.1|45337.1|6
1634833330000|2021-10-21 16:22:10|45358.2|45338.2|45359.6|45339.6|45361.7|45341.7|45358.2|45338.2|7
1634833340000|2021-10-21 16:22:20|45360.7|45340.7|45359.6|45339.6|45360.7|45340.7|45359.6|45339.6|4
1634833350000|2021-10-21 16:22:30|45360.7|45340.7|45362.1|45342.1|45362.1|45342.1|45360.7|45340.7|9
1634833360000|2021-10-21 16:22:40|45359.6|45339.6|45359.6|45339.6|45362.1|45342.1|45359.6|45339.6|5
1634833370000|2021-10-21 16:22:50|45358.6|45338.6|45360.7|45340.7|45360.7|45340.7|45357.1|45337.1|21
1634833380000|2021-10-21 16:23:00|45362.1|45342.1|45373.2|45353.2|45373.2|45353.2|45359.6|45339.6|6
1634833390000|2021-10-21 16:23:10|45374.6|45354.6|45377.1|45357.1|45377.1|45357.1|45374.6|45354.6|6
1634833400000|2021-10-21 16:23:20|45374.6|45354.6|45372.1|45352.1|45374.6|45354.6|45372.1|45352.1|4
1634833410000|2021-10-21 16:23:30|45370.7|45350.7|45367.1|45347.1|45370.7|45350.7|45364.6|45344.6|10
1634833420000|2021-10-21 16:23:40|45364.6|45344.6|45364.6|45344.6|45364.6|45344.6|45364.6|45344.6|2
1634833430000|2021-10-21 16:23:50|||||||||9
1634833440000|2021-10-21 16:24:00|45366.7|45346.7|45369.2|45349.2|45369.2|45349.2|45365.2|45345.2|16
1634833450000|2021-10-21 16:24:10|45374.2|45354.2|45374.2|45354.2|45374.2|45354.2|45374.2|45354.2|4
1634833460000|2021-10-21 16:24:20|45375.2|45355.2|45379.2|45359.2|45379.2|45359.2|45375.2|45355.2|8
1634833470000|2021-10-21 16:24:30|45377.7|45357.7|45365.7|45345.7|45377.7|45357.7|45365.7|45345.7|4
1634833480000|2021-10-21 16:24:40|45364.2|45344.2|45364.2|45344.2|45364.2|45344.2|45361.7|45341.7|7
1634833490000|2021-10-21 16:24:50|45363.2|45343.2|45361.7|45341.7|45363.2|45343.2|45361.7|45341.7|11
1634833500000|2021-10-21 16:25:00|45364.6|45344.6|45364.2|45344.2|45365.7|45345.7|45364.2|45344.2|11
1634833510000|2021-10-21 16:25:10|45366.7|45346.7|45363.2|45343.2|45366.7|45346.7|45363.2|45343.2|5
1634833520000|2021-10-21 16:25:20|45356.7|45336.7|45343.2|45323.2|45356.7|45336.7|45343.2|45323.2|36
1634833530000|2021-10-21 16:25:30|45339.6|45319.6|45339.6|45319.6|45339.6|45319.6|45333.6|45313.6|43
1634833540000|2021-10-21 16:25:40|45337.1|45317.1|45337.1|45317.1|45341.1|45321.1|45337.1|45317.1|8
1634833550000|2021-10-21 16:25:50|45339.6|45319.6|45339.6|45319.6|45339.6|45319.6|45338.2|45318.2|13
1634833560000|2021-10-21 16:26:00|45340.7|45320.7|45344.6|45324.6|45346.7|45326.7|45340.7|45320.7|5
1634833570000|2021-10-21 16:26:10|45345.7|45325.7|45342.1|45322.1|45345.7|45325.7|45342.1|45322.1|7
1634833580000|2021-10-21 16:26:20|45340.7|45320.7|45339.6|45319.6|45342.1|45322.1|45339.6|45319.6|5
1634833590000|2021-10-21 16:26:30|45337.1|45317.1|45314.6|45294.6|45337.1|45317.1|45314.6|45294.6|42
1634833600000|2021-10-21 16:26:40|45312.1|45292.1|45310.7|45290.7|45314.6|45294.6|45310.7|45290.7|11
1634833610000|2021-10-21 16:26:50|45312.1|45292.1|45312.1|45292.1|45314.6|45294.6|45309.6|45289.6|12
1634833620000|2021-10-21 16:27:00|45309.6|45289.6|45304.6|45284.6|45309.6|45289.6|45301.1|45281.1|26
1634833630000|2021-10-21 16:27:10|45303.6|45283.6|45304.6|45284.6|45304.6|45284.6|45301.1|45281.1|11
1634833640000|2021-10-21 16:27:20|45305.7|45285.7|45309.6|45289.6|45309.6|45289.6|45305.7|45285.7|11
1634833650000|2021-10-21 16:27:30|45311.7|45291.7|45314.6|45294.6|45317.1|45297.1|45311.7|45291.7|28
1634833660000|2021-10-21 16:27:40|45310|45290|45287.1|45267.1|45310|45290|45280.7|45260.7|42
1634833670000|2021-10-21 16:27:50|45284.6|45264.6|45283.2|45263.2|45284.6|45264.6|45279.6|45259.6|4
1634833680000|2021-10-21 16:28:00|45281.7|45261.7|45284.6|45264.6|45284.6|45264.6|45279.6|45259.6|14
1634833690000|2021-10-21 16:28:10|45285.6|45265.6|45285.6|45265.6|45287.1|45267.1|45284.6|45264.6|7
1634833700000|2021-10-21 16:28:20|45284.6|45264.6|45278.6|45258.6|45288.1|45268.1|45278.6|45258.6|11
1634833710000|2021-10-21 16:28:30|45281.1|45261.1|45272.1|45252.1|45281.1|45261.1|45272.1|45252.1|19
1634833720000|2021-10-21 16:28:40|45274.6|45254.6|45272.1|45252.1|45277.1|45257.1|45272.1|45252.1|18
1634833730000|2021-10-21 16:28:50|45274.6|45254.6|45274.6|45254.6|45274.6|45254.6|45274.6|45254.6|7
1634833740000|2021-10-21 16:29:00|45277.1|45257.1|45278.1|45258.1|45278.1|45258.1|45275.6|45255.6|7
1634833750000|2021-10-21 16:29:10|45279.6|45259.6|45291.5|45271.5|45291.5|45271.5|45279.6|45259.6|18
1634833760000|2021-10-21 16:29:20|45292.5|45272.5|45292.1|45272.1|45294.6|45274.6|45292.1|45272.1|6
1634833770000|2021-10-21 16:29:30|||||||||15
1634833780000|2021-10-21 16:29:40|45293.6|45273.6|45296.1|45276.1|45296.1|45276.1|45293.6|45273.6|9
1634833790000|2021-10-21 16:29:50|45293.6|45273.6|45312.1|45292.1|45312.1|45292.1|45293.6|45273.6|16
1634833800000|2021-10-21 16:30:00|45309.2|45289.2|45319.6|45299.6|45319.6|45299.6|45309.2|45289.2|11
1634833810000|2021-10-21 16:30:10|45320.6|45300.6|45328.1|45308.1|45328.1|45308.1|45320.6|45300.6|7
1634833820000|2021-10-21 16:30:20|45330.6|45310.6|45330.6|45310.6|45330.6|45310.6|45330.6|45310.6|19
1634833830000|2021-10-21 16:30:30|45328.6|45308.6|45327.1|45307.1|45328.6|45308.6|45327.1|45307.1|5
1634833840000|2021-10-21 16:30:40|45329.6|45309.6|45334.6|45314.6|45334.6|45314.6|45329.6|45309.6|5
1634833850000|2021-10-21 16:30:50|45342.1|45322.1|45342.1|45322.1|45342.1|45322.1|45342.1|45322.1|11
1634833860000|2021-10-21 16:31:00|45343.1|45323.1|45349.6|45329.6|45349.6|45329.6|45343.1|45323.1|13
1634833870000|2021-10-21 16:31:10|45354.6|45334.6|45349.6|45329.6|45354.6|45334.6|45349.6|45329.6|10
1634833880000|2021-10-21 16:31:20|45352.1|45332.1|45354.6|45334.6|45354.6|45334.6|45352.1|45332.1|2
1634833890000|2021-10-21 16:31:30|45359.6|45339.6|45360.6|45340.6|45362.1|45342.1|45359.6|45339.6|10
1634833900000|2021-10-21 16:31:40|45368.1|45348.1|45372.1|45352.1|45373.1|45353.1|45368.1|45348.1|24
1634833910000|2021-10-21 16:31:50|||||||||1
1634833920000|2021-10-21 16:32:00|45374.6|45354.6|45374.6|45354.6|45377.1|45357.1|45372.1|45352.1|10
1634833930000|2021-10-21 16:32:10|45373.6|45353.6|45372.1|45352.1|45373.6|45353.6|45372.1|45352.1|3
1634833940000|2021-10-21 16:32:20|||||||||4
1634833950000|2021-10-21 16:32:30|45373.1|45353.1|45382.1|45362.1|45382.1|45362.1|45373.1|45353.1|9
1634833960000|2021-10-21 16:32:40|45380.6|45360.6|45385|45365|45386.1|45366.1|45380.6|45360.6|21
1634833970000|2021-10-21 16:32:50|45381.1|45361.1|45373.6|45353.6|45381.1|45361.1|45373.6|45353.6|9
1634833980000|2021-10-21 16:33:00|45376.1|45356.1|45371.1|45351.1|45376.1|45356.1|45371.1|45351.1|15
1634833990000|2021-10-21 16:33:10|45372.5|45352.5|45378.6|45358.6|45378.6|45358.6|45372.5|45352.5|16
1634834000000|2021-10-21 16:33:20|45378.5|45358.5|45378.5|45358.5|45378.5|45358.5|45378.5|45358.5|4
1634834010000|2021-10-21 16:33:30|||||||||1
1634834020000|2021-10-21 16:33:40|45381|45361|45377.5|45357.5|45381|45361|45377.5|45357.5|7
1634834030000|2021-10-21 16:33:50|45376|45356|45377.1|45357.1|45377.1|45357.1|45376|45356|3
1634834040000|2021-10-21 16:34:00|45378.5|45358.5|45380|45360|45381|45361|45377.1|45357.1|13
1634834050000|2021-10-21 16:34:10|45382.5|45362.5|45380|45360|45382.5|45362.5|45377.5|45357.5|4
1634834060000|2021-10-21 16:34:20|45382.5|45362.5|45380|45360|45383.5|45363.5|45380|45360|5
1634834070000|2021-10-21 16:34:30|45378.5|45358.5|45375|45355|45378.5|45358.5|45375|45355|4
1634834080000|2021-10-21 16:34:40|45374|45354|45370|45350|45374|45354|45370|45350|7
1634834090000|2021-10-21 16:34:50|45369|45349|45362.5|45342.5|45369|45349|45362.5|45342.5|2
1634834100000|2021-10-21 16:35:00|45363.5|45343.5|45372.5|45352.5|45372.5|45352.5|45361|45341|8
1634834110000|2021-10-21 16:35:10|||||||||1
1634834120000|2021-10-21 16:35:20|45373.5|45353.5|45385|45365|45387.5|45367.5|45373.5|45353.5|20
1634834130000|2021-10-21 16:35:30|45388.5|45368.5|45388.5|45368.5|45388.5|45368.5|45388.5|45368.5|2
1634834140000|2021-10-21 16:35:40|45392.5|45372.5|45395|45375|45395|45375|45392.5|45372.5|7
1634834150000|2021-10-21 16:35:50|45398.5|45378.5|45401|45381|45403.5|45383.5|45397.5|45377.5|18
1634834160000|2021-10-21 16:36:00|45402.5|45382.5|45405|45385|45405|45385|45402.5|45382.5|4
1634834170000|2021-10-21 16:36:10|45406|45386|45410|45390|45410|45390|45406|45386|6
1634834180000|2021-10-21 16:36:20|45408.5|45388.5|45410|45390|45411.5|45391.5|45405|45385|12
1634834190000|2021-10-21 16:36:30|45412.5|45392.5|45415|45395|45415|45395|45412.5|45392.5|4
1634834200000|2021-10-21 16:36:40|45412.5|45392.5|45410|45390|45412.5|45392.5|45410|45390|1
1634834210000|2021-10-21 16:36:50|45412.5|45392.5|45410|45390|45412.5|45392.5|45410|45390|4
1634834220000|2021-10-21 16:37:00|45411|45391|45407.5|45387.5|45414|45394|45407.5|45387.5|10
1634834230000|2021-10-21 16:37:10|45406.5|45386.5|45410|45390|45410|45390|45405|45385|7
1634834240000|2021-10-21 16:37:20|45409|45389|45382.5|45362.5|45409|45389|45382.5|45362.5|85
1634834250000|2021-10-21 16:37:30|45381.5|45361.5|45366.5|45346.5|45382.5|45362.5|45365|45345|51
1634834260000|2021-10-21 16:37:40|45367.5|45347.5|45367.5|45347.5|45367.5|45347.5|45367.5|45347.5|2
1634834270000|2021-10-21 16:37:50|45370|45350|45371.5|45351.5|45373.5|45353.5|45366.5|45346.5|16
1634834280000|2021-10-21 16:38:00|45374|45354|45367.5|45347.5|45376.5|45356.5|45367.5|45347.5|8
1634834290000|2021-10-21 16:38:10|45366|45346|45366.5|45346.5|45366.5|45346.5|45362.5|45342.5|12
1634834300000|2021-10-21 16:38:20|||||||||6
1634834310000|2021-10-21 16:38:30|||||||||1
1634834320000|2021-10-21 16:38:40|45364|45344|45362.5|45342.5|45364|45344|45362.5|45342.5|8
1634834330000|2021-10-21 16:38:50|45359|45339|45357.9|45337.9|45361.4|45341.4|45357.9|45337.9|11
1634834340000|2021-10-21 16:39:00|45358.9|45338.9|45362.9|45342.9|45362.9|45342.9|45357.9|45337.9|13
1634834350000|2021-10-21 16:39:10|45363.9|45343.9|45365.4|45345.4|45365.4|45345.4|45363.9|45343.9|1
1634834360000|2021-10-21 16:39:20|45366.9|45346.9|45367.9|45347.9|45367.9|45347.9|45366.9|45346.9|8
1634834370000|2021-10-21 16:39:30|45370|45350|45388.9|45368.9|45388.9|45368.9|45370|45350|11
1634834380000|2021-10-21 16:39:40|45393.9|45373.9|45396.4|45376.4|45396.4|45376.4|45393.9|45373.9|16
1634834390000|2021-10-21 16:39:50|45397.5|45377.5|45406.9|45386.9|45406.9|45386.9|45397.5|45377.5|13
1634834400000|2021-10-21 16:40:00|45405.8|45385.8|45395.8|45375.8|45405.8|45385.8|45395.8|45375.8|11
1634834410000|2021-10-21 16:40:10|45394.8|45374.8|45388.3|45368.3|45394.8|45374.8|45388.3|45368.3|13
1634834420000|2021-10-21 16:40:20|45385.8|45365.8|45388.3|45368.3|45388.3|45368.3|45385.8|45365.8|1
1634834430000|2021-10-21 16:40:30|45386.9|45366.9|45386.9|45366.9|45386.9|45366.9|45386.9|45366.9|3
1634834440000|2021-10-21 16:40:40|45387.3|45367.3|45385.8|45365.8|45387.3|45367.3|45385.8|45365.8|6
1634834450000|2021-10-21 16:40:50|45388.3|45368.3|45390.8|45370.8|45390.8|45370.8|45388.3|45368.3|4
1634834460000|2021-10-21 16:41:00|45393.3|45373.3|45393.3|45373.3|45393.3|45373.3|45393.3|45373.3|5
1634834470000|2021-10-21 16:41:10|45390.8|45370.8|45388.3|45368.3|45390.8|45370.8|45384.8|45364.8|2
1634834490000|2021-10-21 16:41:30|45389.4|45369.4|45389.4|45369.4|45389.4|45369.4|45388.3|45368.3|4
1634834500000|2021-10-21 16:41:40|45388.3|45368.3|45375.8|45355.8|45388.3|45368.3|45375.8|45355.8|19
1634834510000|2021-10-21 16:41:50|45370.8|45350.8|45370.8|45350.8|45370.8|45350.8|45368.3|45348.3|6
1634834520000|2021-10-21 16:42:00|45382.3|45362.3|45380.8|45360.8|45388.3|45368.3|45380.8|45360.8|9
1634834530000|2021-10-21 16:42:10|45381.9|45361.9|45380.8|45360.8|45381.9|45361.9|45380.8|45360.8|3
1634834550000|2021-10-21 16:42:30|45383.3|45363.3|45378.3|45358.3|45384.4|45364.4|45378.3|45358.3|4
1634834560000|2021-10-21 16:42:40|45375.8|45355.8|45380.8|45360.8|45380.8|45360.8|45375.8|45355.8|5
1634834570000|2021-10-21 16:42:50|45383.3|45363.3|45383.3|45363.3|45383.3|45363.3|45383.3|45363.3|2
1634834580000|2021-10-21 16:43:00|45385.8|45365.8|45388.3|45368.3|45388.3|45368.3|45384.4|45364.4|5
1634834590000|2021-10-21 16:43:10|45390.4|45370.4|45395.8|45375.8|45395.8|45375.8|45390.4|45370.4|7
1634834600000|2021-10-21 16:43:20|45396.9|45376.9|45406.9|45386.9|45406.9|45386.9|45396.9|45376.9|14
1634834610000|2021-10-21 16:43:30|45408.3|45388.3|45408.3|45388.3|45408.3|45388.3|45405.8|45385.8|9
1634834620000|2021-10-21 16:43:40|45405.8|45385.8|45405.8|45385.8|45405.8|45385.8|45405.8|45385.8|3
1634834630000|2021-10-21 16:43:50|45404.8|45384.8|45408.3|45388.3|45408.3|45388.3|45404.8|45384.8|11
1634834640000|2021-10-21 16:44:00|45406.2|45386.2|45408.3|45388.3|45408.3|45388.3|45404.4|45384.4|6
1634834650000|2021-10-21 16:44:10|45405.4|45385.4|45405.8|45385.8|45405.8|45385.8|45403.3|45383.3|3
1634834670000|2021-10-21 16:44:30|45403.7|45383.7|45389.8|45369.8|45403.7|45383.7|45389.8|45369.8|16
1634834680000|2021-10-21 16:44:40|45390.8|45370.8|45391.8|45371.8|45391.8|45371.8|45390.8|45370.8|7
1634834690000|2021-10-21 16:44:50|45390.8|45370.8|45395.8|45375.8|45395.8|45375.8|45390.8|45370.8|4
1634834700000|2021-10-21 16:45:00|45396.8|45376.8|45395.8|45375.8|45396.8|45376.8|45395.8|45375.8|1
1634834710000|2021-10-21 16:45:10|45394.3|45374.3|45380.8|45360.8|45394.3|45374.3|45380.8|45360.8|7
1634834720000|2021-10-21 16:45:20|45377.3|45357.3|45368.3|45348.3|45377.3|45357.3|45368.3|45348.3|16
1634834730000|2021-10-21 16:45:30|45369.8|45349.8|45373.3|45353.3|45375.8|45355.8|45368.3|45348.3|4
1634834740000|2021-10-21 16:45:40|45375.8|45355.8|45378.3|45358.3|45378.3|45358.3|45375.8|45355.8|6
1634834750000|2021-10-21 16:45:50|||||||||11
1634834760000|2021-10-21 16:46:00|45377.3|45357.3|45370.8|45350.8|45377.3|45357.3|45370.8|45350.8|2
1634834770000|2021-10-21 16:46:10|45373.3|45353.3|45371.8|45351.8|45373.3|45353.3|45370.8|45350.8|12
1634834780000|2021-10-21 16:46:20|45370.8|45350.8|45369.8|45349.8|45370.8|45350.8|45369.8|45349.8|3
1634834790000|2021-10-21 16:46:30|45371.8|45351.8|45365.4|45345.4|45371.8|45351.8|45365.4|45345.4|12
1634834800000|2021-10-21 16:46:40|45363.9|45343.9|45364.3|45344.3|45365.4|45345.4|45362.9|45342.9|10
1634834810000|2021-10-21 16:46:50|45365.4|45345.4|45365.4|45345.4|45365.4|45345.4|45365.4|45345.4|4
1634834820000|2021-10-21 16:47:00|45366.4|45346.4|45366.4|45346.4|45366.4|45346.4|45365.4|45345.4|8
1634834830000|2021-10-21 16:47:10|45365.4|45345.4|45364.3|45344.3|45365.4|45345.4|45364.3|45344.3|1
1634834840000|2021-10-21 16:47:20|45366.4|45346.4|45373.9|45353.9|45373.9|45353.9|45366.4|45346.4|27
1634834850000|2021-10-21 16:47:30|45375.4|45355.4|45375.4|45355.4|45375.4|45355.4|45375.4|45355.4|0
1634834860000|2021-10-21 16:47:40|45373.9|45353.9|45373.9|45353.9|45373.9|45353.9|45373.9|45353.9|1
1634834870000|2021-10-21 16:47:50|45372.9|45352.9|45367.9|45347.9|45372.9|45352.9|45366.4|45346.4|7
1634834880000|2021-10-21 16:48:00|45370.4|45350.4|45370.4|45350.4|45370.4|45350.4|45370.4|45350.4|3
1634834900000|2021-10-21 16:48:20|45371.8|45351.8|45375.4|45355.4|45375.4|45355.4|45371.8|45351.8|5
1634834910000|2021-10-21 16:48:30|45377.5|45357.5|45378.5|45358.5|45379.5|45359.5|45377.5|45357.5|4
1634834920000|2021-10-21 16:48:40|45377.5|45357.5|45377.5|45357.5|45378.5|45358.5|45377.5|45357.5|7
1634834930000|2021-10-21 16:48:50|||||||||1
1634834940000|2021-10-21 16:49:00|45375|45355|45367.5|45347.5|45375|45355|45367.5|45347.5|5
1634834950000|2021-10-21 16:49:10|45370|45350|45364.3|45344.3|45370|45350|45364.3|45344.3|10
1634834960000|2021-10-21 16:49:20|45362.9|45342.9|45361.8|45341.8|45362.9|45342.9|45361.8|45341.8|3
1634834970000|2021-10-21 16:49:30|45364.3|45344.3|45366.8|45346.8|45366.8|45346.8|45364.3|45344.3|1
1634834980000|2021-10-21 16:49:40|||||||||5
1634834990000|2021-10-21 16:49:50|45364.3|45344.3|45363.3|45343.3|45364.3|45344.3|45363.3|45343.3|6
1634835000000|2021-10-21 16:50:00|45364.3|45344.3|45367.9|45347.9|45371.4|45351.4|45364.3|45344.3|6
1634835010000|2021-10-21 16:50:10|45370.4|45350.4|45370.4|45350.4|45370.4|45350.4|45370.4|45350.4|1
1634835020000|2021-10-21 16:50:20|45367.9|45347.9|45358.3|45338.3|45367.9|45347.9|45358.3|45338.3|19
1634835030000|2021-10-21 16:50:30|45353.3|45333.3|45344.3|45324.3|45353.3|45333.3|45344.3|45324.3|28
1634835040000|2021-10-21 16:50:40|45338.3|45318.3|45336.8|45316.8|45338.3|45318.3|45333.3|45313.3|19
1634835050000|2021-10-21 16:50:50|45339.3|45319.3|45339.3|45319.3|45339.3|45319.3|45339.3|45319.3|18
1634835060000|2021-10-21 16:51:00|45338.3|45318.3|45341.8|45321.8|45341.8|45321.8|45336.8|45316.8|7
1634835070000|2021-10-21 16:51:10|45339.3|45319.3|45341.8|45321.8|45341.8|45321.8|45339.3|45319.3|8
1634835080000|2021-10-21 16:51:20|45339.3|45319.3|45338.3|45318.3|45339.3|45319.3|45336.8|45316.8|2
1634835090000|2021-10-21 16:51:30|45336.8|45316.8|45336.8|45316.8|45336.8|45316.8|45336.8|45316.8|2
1634835100000|2021-10-21 16:51:40|45337.9|45317.9|45346.2|45326.2|45347.2|45327.2|45337.9|45317.9|35
1634835110000|2021-10-21 16:51:50|45344.7|45324.7|45338.7|45318.7|45344.7|45324.7|45336.2|45316.2|7
1634835120000|2021-10-21 16:52:00|45333.7|45313.7|45336.2|45316.2|45336.2|45316.2|45331.2|45311.2|17
1634835130000|2021-10-21 16:52:10|45335.2|45315.2|45336.2|45316.2|45336.2|45316.2|45331.2|45311.2|6
1634835140000|2021-10-21 16:52:20|45334.7|45314.7|45336.2|45316.2|45336.2|45316.2|45334.7|45314.7|6
1634835150000|2021-10-21 16:52:30|45338.7|45318.7|45338.7|45318.7|45338.7|45318.7|45338.7|45318.7|4
1634835160000|2021-10-21 16:52:40|45343.7|45323.7|45343.7|45323.7|45346.2|45326.2|45341.2|45321.2|40
1634835170000|2021-10-21 16:52:50|45346.2|45326.2|45341.2|45321.2|45346.2|45326.2|45341.2|45321.2|2
1634835180000|2021-10-21 16:53:00|45342.2|45322.2|45346.2|45326.2|45346.2|45326.2|45342.2|45322.2|10
1634835190000|2021-10-21 16:53:10|45344.7|45324.7|45346.2|45326.2|45346.2|45326.2|45344.7|45324.7|27
1634835200000|2021-10-21 16:53:20|45347.2|45327.2|45353.7|45333.7|45353.7|45333.7|45347.2|45327.2|3
1634835210000|2021-10-21 16:53:30|45356.2|45336.2|45356.2|45336.2|45356.2|45336.2|45356.2|45336.2|1
1634835220000|2021-10-21 16:53:40|45357.7|45337.7|45360.2|45340.2|45360.2|45340.2|45357.7|45337.7|1
1634835230000|2021-10-21 16:53:50|45361.2|45341.2|45364.7|45344.7|45364.7|45344.7|45361.2|45341.2|5
1634835240000|2021-10-21 16:54:00|45362.2|45342.2|45371.2|45351.2|45371.2|45351.2|45362.2|45342.2|24
1634835250000|2021-10-21 16:54:10|45369.7|45349.7|45368.7|45348.7|45369.7|45349.7|45366.2|45346.2|25
1634835260000|2021-10-21 16:54:20|45369.7|45349.7|45377.9|45357.9|45377.9|45357.9|45369.7|45349.7|32
1634835270000|2021-10-21 16:54:30|45372.9|45352.9|45357.9|45337.9|45372.9|45352.9|45355.4|45335.4|15
1634835280000|2021-10-21 16:54:40|45356.4|45336.4|45364.3|45344.3|45364.3|45344.3|45355.4|45335.4|8
1634835290000|2021-10-21 16:54:50|45368.9|45348.9|45361.8|45341.8|45368.9|45348.9|45361.8|45341.8|5
1634835300000|2021-10-21 16:55:00|45362.9|45342.9|45360.8|45340.8|45364.3|45344.3|45360.8|45340.8|5
1634835310000|2021-10-21 16:55:10|45359.7|45339.7|45348.3|45328.3|45360.8|45340.8|45348.3|45328.3|24
1634835320000|2021-10-21 16:55:20|45345.8|45325.8|45332.2|45312.2|45345.8|45325.8|45332.2|45312.2|12
1634835330000|2021-10-21 16:55:30|45330.8|45310.8|45335.8|45315.8|45335.8|45315.8|45328.3|45308.3|8
1634835340000|2021-10-21 16:55:40|45338.3|45318.3|45340.8|45320.8|45341.8|45321.8|45338.3|45318.3|11
1634835350000|2021-10-21 16:55:50|45338.3|45318.3|45339.3|45319.3|45339.3|45319.3|45338.3|45318.3|6
1634835360000|2021-10-21 16:56:00|45340.8|45320.8|45348.3|45328.3|45350.8|45330.8|45338.3|45318.3|12
1634835370000|2021-10-21 16:56:10|45346.8|45326.8|45343.3|45323.3|45348.3|45328.3|45343.3|45323.3|16
1634835380000|2021-10-21 16:56:20|45342.2|45322.2|45339.3|45319.3|45343.3|45323.3|45339.3|45319.3|5
1634835390000|2021-10-21 16:56:30|45338.3|45318.3|45335.8|45315.8|45338.3|45318.3|45333.3|45313.3|7
1634835400000|2021-10-21 16:56:40|45334.7|45314.7|45333.3|45313.3|45334.7|45314.7|45333.3|45313.3|0
1634835410000|2021-10-21 16:56:50|45332.2|45312.2|45327.2|45307.2|45335.8|45315.8|45327.2|45307.2|19
1634835420000|2021-10-21 16:57:00|45325.8|45305.8|45308.3|45288.3|45325.8|45305.8|45308.3|45288.3|33
1634835430000|2021-10-21 16:57:10|45305.8|45285.8|45304.3|45284.3|45306.8|45286.8|45301.2|45281.2|24
1634835440000|2021-10-21 16:57:20|45306.8|45286.8|45320.8|45300.8|45320.8|45300.8|45306.8|45286.8|16
1634835450000|2021-10-21 16:57:30|45319.7|45299.7|45314.7|45294.7|45319.7|45299.7|45314.7|45294.7|7
1634835460000|2021-10-21 16:57:40|45313.3|45293.3|45313.3|45293.3|45313.3|45293.3|45313.3|45293.3|2
1634835470000|2021-10-21 16:57:50|45314.3|45294.3|45314.3|45294.3|45314.3|45294.3|45313.3|45293.3|10
1634835480000|2021-10-21 16:58:00|45315.3|45295.3|45300.1|45280.1|45318.3|45298.3|45300.1|45280.1|90
1634835490000|2021-10-21 16:58:10|45301.2|45281.2|45301.2|45281.2|45301.2|45281.2|45300.1|45280.1|23
1634835500000|2021-10-21 16:58:20|45303.7|45283.7|45301.2|45281.2|45304.1|45284.1|45300.1|45280.1|29
1634835510000|2021-10-21 16:58:30|45300.1|45280.1|45300.1|45280.1|45301.2|45281.2|45300.1|45280.1|6
1634835520000|2021-10-21 16:58:40|45298.7|45278.7|45307.2|45287.2|45309.7|45289.7|45298.7|45278.7|40
1634835530000|2021-10-21 16:58:50|45306.2|45286.2|45306.2|45286.2|45306.2|45286.2|45306.2|45286.2|6
1634835540000|2021-10-21 16:59:00|45307.2|45287.2|45323.3|45303.3|45323.3|45303.3|45302.6|45282.6|110
1634835550000|2021-10-21 16:59:10|45320.8|45300.8|45331.8|45311.8|45331.8|45311.8|45320.3|45300.3|78
1634835560000|2021-10-21 16:59:20|45332.8|45312.8|45335.3|45315.3|45335.3|45315.3|45328.3|45308.3|100
1634835570000|2021-10-21 16:59:30|45336.4|45316.4|45336.8|45316.8|45342.8|45322.8|45336.4|45316.4|108
1634835580000|2021-10-21 16:59:40|45335.3|45315.3|45337.8|45317.8|45341.8|45321.8|45333.9|45313.9|103
1634835590000|2021-10-21 16:59:50|45339.3|45319.3|45333.3|45313.3|45348.3|45328.3|45333.3|45313.3|135
1634835600000|2021-10-21 17:00:00|45329.7|45309.7|45317.2|45297.2|45329.7|45309.7|45316.2|45296.2|59
1634835610000|2021-10-21 17:00:10|||||||||9
1634835620000|2021-10-21 17:00:20|45318.7|45298.7|45320.1|45300.1|45321.2|45301.2|45317.6|45297.6|19
1634835630000|2021-10-21 17:00:30|45321.2|45301.2|45322.6|45302.6|45322.6|45302.6|45320.1|45300.1|19
1634835640000|2021-10-21 17:00:40|45319.7|45299.7|45319.7|45299.7|45319.7|45299.7|45319.7|45299.7|20
1634835650000|2021-10-21 17:00:50|45321.2|45301.2|45324.7|45304.7|45324.7|45304.7|45321.2|45301.2|2
1634835660000|2021-10-21 17:01:00|45322.2|45302.2|45315.8|45295.8|45324.7|45304.7|45315.8|45295.8|11
1634835670000|2021-10-21 17:01:10|45313.3|45293.3|45307.2|45287.2|45313.3|45293.3|45307.2|45287.2|2
1634835680000|2021-10-21 17:01:20|45304.7|45284.7|45279.7|45259.7|45304.7|45284.7|45273.3|45253.3|42
1634835690000|2021-10-21 17:01:30|45278.7|45258.7|45273.3|45253.3|45278.7|45258.7|45272.2|45252.2|37
1634835700000|2021-10-21 17:01:40|45275.8|45255.8|45270.8|45250.8|45275.8|45255.8|45270.8|45250.8|20
1634835710000|2021-10-21 17:01:50|45273.3|45253.3|45275.7|45255.7|45275.7|45255.7|45270.8|45250.8|8
1634835720000|2021-10-21 17:02:00|45274.3|45254.3|45272.2|45252.2|45275.7|45255.7|45272.2|45252.2|41
1634835730000|2021-10-21 17:02:10|45270.7|45250.7|45244.1|45224.1|45270.7|45250.7|45239.1|45219.1|75
1634835740000|2021-10-21 17:02:20|45240.1|45220.1|45241.2|45221.2|45241.2|45221.2|45240.1|45220.1|4
1634835750000|2021-10-21 17:02:30|45242.6|45222.6|45244.1|45224.1|45244.1|45224.1|45239.1|45219.1|19
1634835760000|2021-10-21 17:02:40|45239.1|45219.1|45236.6|45216.6|45241.6|45221.6|45236.6|45216.6|11
1634835770000|2021-10-21 17:02:50|45234.1|45214.1|45225.5|45205.5|45236.6|45216.6|45225.5|45205.5|32
1634835780000|2021-10-21 17:03:00|45224.1|45204.1|45221.6|45201.6|45224.1|45204.1|45220.1|45200.1|14
1634835790000|2021-10-21 17:03:10|45222.6|45202.6|45221.6|45201.6|45226.6|45206.6|45221.6|45201.6|28
1634835800000|2021-10-21 17:03:20|45224.1|45204.1|45220.1|45200.1|45225.1|45205.1|45220.1|45200.1|8
1634835810000|2021-10-21 17:03:30|45221.6|45201.6|45221.6|45201.6|45221.6|45201.6|45221.6|45201.6|2
1634835820000|2021-10-21 17:03:40|45219.1|45199.1|45216.6|45196.6|45219.1|45199.1|45211.6|45191.6|21
1634835830000|2021-10-21 17:03:50|45215.1|45195.1|45216.6|45196.6|45219.1|45199.1|45215.1|45195.1|5
1634835840000|2021-10-21 17:04:00|45217.6|45197.6|45226.6|45206.6|45226.6|45206.6|45217.6|45197.6|13
1634835850000|2021-10-21 17:04:10|45227.6|45207.6|45234.1|45214.1|45247.6|45227.6|45226.6|45206.6|47
1634835860000|2021-10-21 17:04:20|45226.6|45206.6|45229.1|45209.1|45231.6|45211.6|45226.6|45206.6|22
1634835870000|2021-10-21 17:04:30|45226.2|45206.2|45226.2|45206.2|45226.2|45206.2|45226.2|45206.2|6
1634835880000|2021-10-21 17:04:40|45224.1|45204.1|45222.6|45202.6|45226.2|45206.2|45222.6|45202.6|10
1634835890000|2021-10-21 17:04:50|45221.6|45201.6|45225.1|45205.1|45225.1|45205.1|45220.5|45200.5|23
1634835900000|2021-10-21 17:05:00|45226.6|45206.6|45229.1|45209.1|45229.1|45209.1|45224.1|45204.1|24
1634835910000|2021-10-21 17:05:10|45230.1|45210.1|45222.6|45202.6|45231.2|45211.2|45222.6|45202.6|29
1634835920000|2021-10-21 17:05:20|45220.1|45200.1|45186.6|45166.6|45220.1|45200.1|45185.1|45165.1|30
1634835930000|2021-10-21 17:05:30|45185.5|45165.5|45182.6|45162.6|45185.5|45165.5|45180.1|45160.1|14
1634835940000|2021-10-21 17:05:40|45185.1|45165.1|45191.6|45171.6|45191.6|45171.6|45185.1|45165.1|4
1634835950000|2021-10-21 17:05:50|45194.1|45174.1|45191.6|45171.6|45194.1|45174.1|45191.6|45171.6|2
1634835960000|2021-10-21 17:06:00|45197.6|45177.6|45202.6|45182.6|45202.6|45182.6|45197.6|45177.6|8
1634835970000|2021-10-21 17:06:10|45203.7|45183.7|45206.2|45186.2|45206.2|45186.2|45203.7|45183.7|1
1634835980000|2021-10-21 17:06:20|45204.7|45184.7|45202.6|45182.6|45205.1|45185.1|45202.6|45182.6|3
1634835990000|2021-10-21 17:06:30|45206.2|45186.2|45200.1|45180.1|45206.2|45186.2|45200.1|45180.1|11
1634836000000|2021-10-21 17:06:40|45201.6|45181.6|45205.1|45185.1|45205.1|45185.1|45200.1|45180.1|33
1634836010000|2021-10-21 17:06:50|45206.2|45186.2|45208.7|45188.7|45209.1|45189.1|45206.2|45186.2|8
1634836020000|2021-10-21 17:07:00|45211.6|45191.6|45214.1|45194.1|45216.6|45196.6|45211.6|45191.6|6
1634836030000|2021-10-21 17:07:10|45212.6|45192.6|45208|45188|45212.6|45192.6|45208|45188|9
1634836040000|2021-10-21 17:07:20|45205.1|45185.1|45201.2|45181.2|45205.1|45185.1|45201.2|45181.2|8
1634836050000|2021-10-21 17:07:30|45200.1|45180.1|45205.1|45185.1|45205.1|45185.1|45193.7|45173.7|11
1634836060000|2021-10-21 17:07:40|45208.7|45188.7|45199.7|45179.7|45208.7|45188.7|45199.7|45179.7|23
1634836070000|2021-10-21 17:07:50|45198.6|45178.6|45190.1|45170.1|45198.6|45178.6|45190.1|45170.1|2
1634836080000|2021-10-21 17:08:00|45191.1|45171.1|45193.6|45173.6|45193.6|45173.6|45188.6|45168.6|23
1634836090000|2021-10-21 17:08:10|45195.1|45175.1|45196.1|45176.1|45196.1|45176.1|45195.1|45175.1|16
1634836100000|2021-10-21 17:08:20|45198.6|45178.6|45196.1|45176.1|45198.6|45178.6|45196.1|45176.1|4
1634836110000|2021-10-21 17:08:30|45197.2|45177.2|45199.7|45179.7|45199.7|45179.7|45197.2|45177.2|1
1634836120000|2021-10-21 17:08:40|45198.2|45178.2|45203.6|45183.6|45203.6|45183.6|45198.2|45178.2|10
1634836130000|2021-10-21 17:08:50|45205.1|45185.1|45209.7|45189.7|45209.7|45189.7|45204.7|45184.7|4
1634836140000|2021-10-21 17:09:00|45208.6|45188.6|45206.1|45186.1|45209.7|45189.7|45205.1|45185.1|3
1634836150000|2021-10-21 17:09:10|45205.1|45185.1|45205.1|45185.1|45206.1|45186.1|45205.1|45185.1|4
1634836170000|2021-10-21 17:09:30|45206.1|45186.1|45203.6|45183.6|45206.1|45186.1|45203.6|45183.6|2
1634836190000|2021-10-21 17:09:50|45201.1|45181.1|45203.6|45183.6|45206.1|45186.1|45201.1|45181.1|3
1634836200000|2021-10-21 17:10:00|45206.1|45186.1|45199.1|45179.1|45208.6|45188.6|45198|45178|28
1634836210000|2021-10-21 17:10:10|45196.6|45176.6|45199.1|45179.1|45199.1|45179.1|45196.6|45176.6|6
1634836220000|2021-10-21 17:10:20|45194.7|45174.7|45194.7|45174.7|45194.7|45174.7|45194.7|45174.7|8
1634836230000|2021-10-21 17:10:30|||||||||2
1634836240000|2021-10-21 17:10:40|45193.2|45173.2|45193.2|45173.2|45193.2|45173.2|45193.2|45173.2|9
1634836250000|2021-10-21 17:10:50|45195.7|45175.7|45199.7|45179.7|45199.7|45179.7|45195.7|45175.7|2
1634836260000|2021-10-21 17:11:00|45202.2|45182.2|45207.2|45187.2|45207.2|45187.2|45202.2|45182.2|1
1634836270000|2021-10-21 17:11:10|45205.7|45185.7|45202.2|45182.2|45207.2|45187.2|45202.2|45182.2|3
1634836280000|2021-10-21 17:11:20|45199.7|45179.7|45199.7|45179.7|45199.7|45179.7|45199.7|45179.7|0
1634836290000|2021-10-21 17:11:30|||||||||1
1634836300000|2021-10-21 17:11:40|45197.6|45177.6|45189.7|45169.7|45197.6|45177.6|45189.7|45169.7|12
1634836310000|2021-10-21 17:11:50|45188.2|45168.2|45185.7|45165.7|45188.2|45168.2|45185.7|45165.7|4
1634836320000|2021-10-21 17:12:00|45184.3|45164.3|45174.3|45154.3|45184.3|45164.3|45174.3|45154.3|7
1634836330000|2021-10-21 17:12:10|45176.8|45156.8|45176.8|45156.8|45176.8|45156.8|45176.8|45156.8|3
1634836340000|2021-10-21 17:12:20|45178.2|45158.2|45178.2|45158.2|45178.2|45158.2|45178.2|45158.2|3
1634836350000|2021-10-21 17:12:30|||||||||4
1634836360000|2021-10-21 17:12:40|45179.3|45159.3|45179.3|45159.3|45179.3|45159.3|45179.3|45159.3|4
1634836370000|2021-10-21 17:12:50|45181.8|45161.8|45184.3|45164.3|45184.3|45164.3|45180.7|45160.7|17
1634836380000|2021-10-21 17:13:00|45185.7|45165.7|45186.8|45166.8|45188.2|45168.2|45185.7|45165.7|7
1634836390000|2021-10-21 17:13:10|45188.2|45168.2|45186.8|45166.8|45188.2|45168.2|45185.7|45165.7|14
1634836410000|2021-10-21 17:13:30|45185.7|45165.7|45182.8|45162.8|45185.7|45165.7|45182.8|45162.8|1
1634836420000|2021-10-21 17:13:40|||||||||2
1634836430000|2021-10-21 17:13:50|45180.3|45160.3|45180.3|45160.3|45180.3|45160.3|45180.3|45160.3|0
1634836440000|2021-10-21 17:14:00|45178.8|45158.8|45177.8|45157.8|45180.3|45160.3|45177.8|45157.8|12
1634836450000|2021-10-21 17:14:10|45180.3|45160.3|45180.3|45160.3|45180.3|45160.3|45180.3|45160.3|6
1634836460000|2021-10-21 17:14:20|45182.8|45162.8|45177.8|45157.8|45182.8|45162.8|45177.8|45157.8|6
1634836470000|2021-10-21 17:14:30|45176.3|45156.3|45175.3|45155.3|45176.3|45156.3|45175.3|45155.3|6
1634836480000|2021-10-21 17:14:40|45172.8|45152.8|45159.2|45139.2|45172.8|45152.8|45159.2|45139.2|12
1634836490000|2021-10-21 17:14:50|45160.3|45140.3|45160.3|45140.3|45160.3|45140.3|45157.8|45137.8|14
1634836500000|2021-10-21 17:15:00|45157.4|45137.4|45132.8|45112.8|45157.4|45137.4|45132.8|45112.8|28
1634836510000|2021-10-21 17:15:10|45131.7|45111.7|45130.3|45110.3|45134.2|45114.2|45130.3|45110.3|6
1634836520000|2021-10-21 17:15:20|45129.2|45109.2|45121.7|45101.7|45129.2|45109.2|45121.7|45101.7|8
1634836530000|2021-10-21 17:15:30|45116.7|45096.7|45121.7|45101.7|45121.7|45101.7|45116.7|45096.7|24
1634836540000|2021-10-21 17:15:40|||||||||2
1634836550000|2021-10-21 17:15:50|45120.3|45100.3|45120.3|45100.3|45120.3|45100.3|45120.3|45100.3|5
1634836560000|2021-10-21 17:16:00|45121.7|45101.7|45126.7|45106.7|45129.2|45109.2|45121.7|45101.7|15
1634836570000|2021-10-21 17:16:10|45127.8|45107.8|45127.8|45107.8|45131.7|45111.7|45127.8|45107.8|3
1634836590000|2021-10-21 17:16:30|45129.2|45109.2|45133.4|45113.4|45133.4|45113.4|45126.7|45106.7|16
1634836600000|2021-10-21 17:16:40|45135.9|45115.9|45141.3|45121.3|45141.3|45121.3|45135.9|45115.9|7
1634836610000|2021-10-21 17:16:50|45145.3|45125.3|45152.8|45132.8|45152.8|45132.8|45145.3|45125.3|13
1634836620000|2021-10-21 17:17:00|45155.3|45135.3|45157.8|45137.8|45157.8|45137.8|45155.3|45135.3|4
1634836630000|2021-10-21 17:17:10|45159.2|45139.2|45169.2|45149.2|45169.2|45149.2|45159.2|45139.2|12
1634836640000|2021-10-21 17:17:20|45167.8|45147.8|45165.3|45145.3|45167.8|45147.8|45165.3|45145.3|1
1634836650000|2021-10-21 17:17:30|||||||||1
1634836670000|2021-10-21 17:17:50|45172.4|45152.4|45166.3|45146.3|45175.3|45155.3|45166.3|45146.3|25
1634836680000|2021-10-21 17:18:00|45163.8|45143.8|45166.3|45146.3|45166.3|45146.3|45163.8|45143.8|4
1634836690000|2021-10-21 17:18:10|45165.3|45145.3|45164.2|45144.2|45165.3|45145.3|45164.2|45144.2|6
1634836700000|2021-10-21 17:18:20|45162.8|45142.8|45164.2|45144.2|45164.2|45144.2|45162.8|45142.8|1
1634836710000|2021-10-21 17:18:30|45165.3|45145.3|45164.2|45144.2|45165.3|45145.3|45164.2|45144.2|4
1634836730000|2021-10-21 17:18:50|45165.3|45145.3|45166.7|45146.7|45166.7|45146.7|45165.3|45145.3|6
1634836740000|2021-10-21 17:19:00|45168.2|45148.2|45168.2|45148.2|45168.2|45148.2|45168.2|45148.2|1
1634836750000|2021-10-21 17:19:10|45169.2|45149.2|45169.2|45149.2|45169.2|45149.2|45169.2|45149.2|2
1634836760000|2021-10-21 17:19:20|45170.7|45150.7|45173.2|45153.2|45173.2|45153.2|45170.7|45150.7|0
1634836770000|2021-10-21 17:19:30|45175.7|45155.7|45188.2|45168.2|45188.2|45168.2|45175.7|45155.7|12
1634836780000|2021-10-21 17:19:40|45189.6|45169.6|45188.2|45168.2|45189.6|45169.6|45188.2|45168.2|2
1634836790000|2021-10-21 17:19:50|45193.2|45173.2|45189.6|45169.6|45193.2|45173.2|45188.2|45168.2|7
1634836800000|2021-10-21 17:20:00|45190.7|45170.7|45198.2|45178.2|45200.7|45180.7|45190.7|45170.7|27
1634836810000|2021-10-21 17:20:10|45194.6|45174.6|45193.2|45173.2|45194.6|45174.6|45193.2|45173.2|3
1634836820000|2021-10-21 17:20:20|||||||||7
1634836830000|2021-10-21 17:20:30|45192.1|45172.1|45192.1|45172.1|45192.1|45172.1|45191.1|45171.1|5
1634836850000|2021-10-21 17:20:50|45193.2|45173.2|45188.2|45168.2|45193.2|45173.2|45188.2|45168.2|4
1634836860000|2021-10-21 17:21:00|||||||||8
1634836870000|2021-10-21 17:21:10|45193.2|45173.2|45188.2|45168.2|45193.2|45173.2|45188.2|45168.2|4
1634836880000|2021-10-21 17:21:20|||||||||1
1634836890000|2021-10-21 17:21:30|||||||||15
1634836900000|2021-10-21 17:21:40|45186.1|45166.1|45184.6|45164.6|45186.1|45166.1|45184.6|45164.6|11
1634836910000|2021-10-21 17:21:50|45180.3|45160.3|45178.2|45158.2|45180.3|45160.3|45178.2|45158.2|6
1634836920000|2021-10-21 17:22:00|45175.7|45155.7|45172.1|45152.1|45175.7|45155.7|45172.1|45152.1|3
1634836930000|2021-10-21 17:22:10|45170.7|45150.7|45170.7|45150.7|45170.7|45150.7|45170.7|45150.7|3
1634836940000|2021-10-21 17:22:20|45173.2|45153.2|45180.7|45160.7|45180.7|45160.7|45173.2|45153.2|3
1634836950000|2021-10-21 17:22:30|45183.2|45163.2|45183.2|45163.2|45183.2|45163.2|45183.2|45163.2|6
1634836960000|2021-10-21 17:22:40|||||||||2
1634836970000|2021-10-21 17:22:50|45186.7|45166.7|45193.2|45173.2|45193.2|45173.2|45186.7|45166.7|5
1634836980000|2021-10-21 17:23:00|45198.2|45178.2|45198.2|45178.2|45198.2|45178.2|45198.2|45178.2|4
1634836990000|2021-10-21 17:23:10|45209.6|45189.6|45208.2|45188.2|45210.7|45190.7|45208.2|45188.2|24
1634837010000|2021-10-21 17:23:30|||||||||9
1634837020000|2021-10-21 17:23:40|45205.7|45185.7|45208.2|45188.2|45208.2|45188.2|45205.7|45185.7|8
1634837040000|2021-10-21 17:24:00|||||||||3
1634837050000|2021-10-21 17:24:10|45205.7|45185.7|45205.7|45185.7|45205.7|45185.7|45205.7|45185.7|3
1634837060000|2021-10-21 17:24:20|||||||||2
1634837080000|2021-10-21 17:24:40|45208.2|45188.2|45208.2|45188.2|45208.2|45188.2|45208.2|45188.2|3
1634837090000|2021-10-21 17:24:50|||||||||4
1634837100000|2021-10-21 17:25:00|45207.1|45187.1|45205.7|45185.7|45207.1|45187.1|45205.7|45185.7|1
1634837110000|2021-10-21 17:25:10|||||||||5
1634837120000|2021-10-21 17:25:20|||||||||1
1634837130000|2021-10-21 17:25:30|45206.7|45186.7|45208.2|45188.2|45208.2|45188.2|45206.7|45186.7|2
1634837140000|2021-10-21 17:25:40|45209.6|45189.6|45209.6|45189.6|45209.6|45189.6|45209.6|45189.6|3
1634837160000|2021-10-21 17:26:00|45208.2|45188.2|45208.2|45188.2|45208.2|45188.2|45208.2|45188.2|2
1634837170000|2021-10-21 17:26:10|||||||||1
1634837180000|2021-10-21 17:26:20|45209.6|45189.6|45210.7|45190.7|45210.7|45190.7|45209.6|45189.6|2
1634837190000|2021-10-21 17:26:30|45209.2|45189.2|45209.2|45189.2|45210.7|45190.7|45208.2|45188.2|6
1634837200000|2021-10-21 17:26:40|45210.2|45190.2|45208.8|45188.8|45211.7|45191.7|45207.7|45187.7|3
1634837210000|2021-10-21 17:26:50|45207.7|45187.7|45207.7|45187.7|45210.7|45190.7|45207.7|45187.7|2
1634837220000|2021-10-21 17:27:00|45208.8|45188.8|45213.2|45193.2|45213.2|45193.2|45208.8|45188.8|6
1634837230000|2021-10-21 17:27:10|||||||||17
1634837240000|2021-10-21 17:27:20|45212.1|45192.1|45210.2|45190.2|45212.1|45192.1|45208.8|45188.8|3
1634837250000|2021-10-21 17:27:30|||||||||1
1634837260000|2021-10-21 17:27:40|45205.9|45185.9|45205.9|45185.9|45205.9|45185.9|45205.9|45185.9|0
1634837270000|2021-10-21 17:27:50|45204.8|45184.8|45207.7|45187.7|45207.7|45187.7|45204.8|45184.8|2
1634837280000|2021-10-21 17:28:00|45206.7|45186.7|45200.2|45180.2|45206.7|45186.7|45200.2|45180.2|21
1634837290000|2021-10-21 17:28:10|||||||||1
1634837300000|2021-10-21 17:28:20|45197.7|45177.7|45197.7|45177.7|45197.7|45177.7|45197.7|45177.7|4
1634837320000|2021-10-21 17:28:40|45195.2|45175.2|45195.2|45175.2|45195.2|45175.2|45195.2|45175.2|4
1634837340000|2021-10-21 17:29:00|45196.3|45176.3|45200.2|45180.2|45200.2|45180.2|45196.3|45176.3|5
1634837350000|2021-10-21 17:29:10|45196.3|45176.3|45196.3|45176.3|45196.3|45176.3|45196.3|45176.3|0
1634837360000|2021-10-21 17:29:20|45195.2|45175.2|45195.2|45175.2|45195.2|45175.2|45195.2|45175.2|2
1634837380000|2021-10-21 17:29:40|45192.7|45172.7|45192.7|45172.7|45192.7|45172.7|45192.7|45172.7|2
1634837390000|2021-10-21 17:29:50|45190.2|45170.2|45190.2|45170.2|45190.2|45170.2|45190.2|45170.2|7
1634837410000|2021-10-21 17:30:10|45191.3|45171.3|45193.8|45173.8|45193.8|45173.8|45191.3|45171.3|8
1634837420000|2021-10-21 17:30:20|45195.2|45175.2|45195.2|45175.2|45195.2|45175.2|45195.2|45175.2|0
1634837440000|2021-10-21 17:30:40|45196.3|45176.3|45200.2|45180.2|45200.2|45180.2|45196.3|45176.3|1
1634837450000|2021-10-21 17:30:50|45201.3|45181.3|45201.3|45181.3|45201.3|45181.3|45201.3|45181.3|2
1634837470000|2021-10-21 17:31:10|||||||||5
1634837480000|2021-10-21 17:31:20|45202.3|45182.3|45202.3|45182.3|45202.3|45182.3|45202.3|45182.3|2
1634837510000|2021-10-21 17:31:50|45203.8|45183.8|45205.2|45185.2|45205.2|45185.2|45203.8|45183.8|2
1634837520000|2021-10-21 17:32:00|45208.1|45188.1|45210.2|45190.2|45210.2|45190.2|45208.1|45188.1|7
1634837540000|2021-10-21 17:32:20|45211.3|45191.3|45210.2|45190.2|45211.7|45191.7|45210.2|45190.2|4
1634837560000|2021-10-21 17:32:40|||||||||1
1634837570000|2021-10-21 17:32:50|45212.7|45192.7|45212.7|45192.7|45212.7|45192.7|45212.7|45192.7|0
1634837590000|2021-10-21 17:33:10|||||||||4
1634837610000|2021-10-21 17:33:30|45211.7|45191.7|45212.7|45192.7|45212.7|45192.7|45210.2|45190.2|1
1634837620000|2021-10-21 17:33:40|45211.3|45191.3|45210.2|45190.2|45215.2|45195.2|45210.2|45190.2|5
1634837630000|2021-10-21 17:33:50|||||||||1
1634837640000|2021-10-21 17:34:00|45213.1|45193.1|45210.2|45190.2|45215.2|45195.2|45210.2|45190.2|6
1634837650000|2021-10-21 17:34:10|45209.2|45189.2|45205.2|45185.2|45209.2|45189.2|45205.2|45185.2|3
1634837660000|2021-10-21 17:34:20|45202.7|45182.7|45202.7|45182.7|45202.7|45182.7|45202.7|45182.7|0
1634837680000|2021-10-21 17:34:40|45201.7|45181.7|45200.2|45180.2|45201.7|45181.7|45200.2|45180.2|0
1634837700000|2021-10-21 17:35:00|45202.7|45182.7|45202.7|45182.7|45202.7|45182.7|45202.7|45182.7|2
1634837710000|2021-10-21 17:35:10|45201.3|45181.3|45202.7|45182.7|45202.7|45182.7|45200.2|45180.2|1
1634837720000|2021-10-21 17:35:20|45203.8|45183.8|45200.2|45180.2|45205.2|45185.2|45200.2|45180.2|9
1634837730000|2021-10-21 17:35:30|45197.7|45177.7|45202.7|45182.7|45202.7|45182.7|45197.7|45177.7|8
1634837740000|2021-10-21 17:35:40|45205.2|45185.2|45202.7|45182.7|45205.2|45185.2|45202.7|45182.7|13
1634837750000|2021-10-21 17:35:50|45200.2|45180.2|45200.2|45180.2|45200.2|45180.2|45200.2|45180.2|4
1634837760000|2021-10-21 17:36:00|45197.7|45177.7|45197.7|45177.7|45197.7|45177.7|45197.7|45177.7|1
1634837770000|2021-10-21 17:36:10|45195.2|45175.2|45195.2|45175.2|45195.2|45175.2|45195.2|45175.2|1
1634837780000|2021-10-21 17:36:20|45194.2|45174.2|45194.2|45174.2|45194.2|45174.2|45194.2|45174.2|2
1634837810000|2021-10-21 17:36:50|45197.7|45177.7|45197.7|45177.7|45197.7|45177.7|45197.7|45177.7|3
1634837820000|2021-10-21 17:37:00|||||||||2
1634837830000|2021-10-21 17:37:10|45200.2|45180.2|45197.7|45177.7|45202.7|45182.7|45197.7|45177.7|1
1634837840000|2021-10-21 17:37:20|45202.7|45182.7|45202.7|45182.7|45202.7|45182.7|45202.7|45182.7|0
1634837850000|2021-10-21 17:37:30|45205.2|45185.2|45225.2|45205.2|45226.2|45206.2|45205.2|45185.2|40
1634837860000|2021-10-21 17:37:40|45222.7|45202.7|45222.7|45202.7|45225.2|45205.2|45222.7|45202.7|8
1634837870000|2021-10-21 17:37:50|45220.2|45200.2|45220.2|45200.2|45220.2|45200.2|45217.7|45197.7|3
1634837880000|2021-10-21 17:38:00|45221.2|45201.2|45222.7|45202.7|45222.7|45202.7|45221.2|45201.2|2
1634837890000|2021-10-21 17:38:10|45223.7|45203.7|45226.2|45206.2|45228.7|45208.7|45223.7|45203.7|9
1634837900000|2021-10-21 17:38:20|||||||||6
1634837910000|2021-10-21 17:38:30|45227.3|45207.3|45228.7|45208.7|45228.7|45208.7|45227.3|45207.3|2
1634837920000|2021-10-21 17:38:40|45226.2|45206.2|45225.2|45205.2|45227.7|45207.7|45225.2|45205.2|3
1634837930000|2021-10-21 17:38:50|45226.2|45206.2|45227.7|45207.7|45227.7|45207.7|45226.2|45206.2|0
1634837940000|2021-10-21 17:39:00|45226.7|45206.7|45227.7|45207.7|45228.7|45208.7|45225.2|45205.2|4
1634837950000|2021-10-21 17:39:10|45225.2|45205.2|45225.2|45205.2|45225.2|45205.2|45225.2|45205.2|0
1634837960000|2021-10-21 17:39:20|45227.7|45207.7|45225.2|45205.2|45227.7|45207.7|45225.2|45205.2|8
1634837980000|2021-10-21 17:39:40|45227.7|45207.7|45227.7|45207.7|45227.7|45207.7|45227.7|45207.7|0
1634837990000|2021-10-21 17:39:50|45225.2|45205.2|45222.7|45202.7|45225.2|45205.2|45222.7|45202.7|5
1634838000000|2021-10-21 17:40:00|45223.7|45203.7|45225.2|45205.2|45225.2|45205.2|45223.7|45203.7|0
1634838010000|2021-10-21 17:40:10|45228.7|45208.7|45228.7|45208.7|45228.7|45208.7|45228.7|45208.7|3
1634838030000|2021-10-21 17:40:30|45229.8|45209.8|45229.8|45209.8|45229.8|45209.8|45229.8|45209.8|0
1634838040000|2021-10-21 17:40:40|45228.7|45208.7|45229.8|45209.8|45229.8|45209.8|45228.7|45208.7|1
1634838050000|2021-10-21 17:40:50|45228.7|45208.7|45229.8|45209.8|45229.8|45209.8|45228.7|45208.7|3
1634838060000|2021-10-21 17:41:00|45228.7|45208.7|45230.8|45210.8|45230.8|45210.8|45228.7|45208.7|4
1634838070000|2021-10-21 17:41:10|45232.3|45212.3|45249.2|45229.2|45249.2|45229.2|45232.3|45212.3|6
1634838080000|2021-10-21 17:41:20|45246.2|45226.2|45245.2|45225.2|45246.2|45226.2|45245.2|45225.2|3
1634838090000|2021-10-21 17:41:30|45246.2|45226.2|45246.2|45226.2|45246.2|45226.2|45246.2|45226.2|3
1634838100000|2021-10-21 17:41:40|45243.7|45223.7|45247.3|45227.3|45247.3|45227.3|45243.7|45223.7|2
1634838110000|2021-10-21 17:41:50|45243.7|45223.7|45243.7|45223.7|45243.7|45223.7|45243.7|45223.7|5
1634838120000|2021-10-21 17:42:00|45242.3|45222.3|45242.3|45222.3|45242.3|45222.3|45239.8|45219.8|3
1634838140000|2021-10-21 17:42:20|45240.2|45220.2|45239.8|45219.8|45240.2|45220.2|45237.3|45217.3|1
1634838150000|2021-10-21 17:42:30|45238.7|45218.7|45239.8|45219.8|45239.8|45219.8|45238.7|45218.7|1
1634838160000|2021-10-21 17:42:40|45238.7|45218.7|45237.3|45217.3|45238.7|45218.7|45237.3|45217.3|1
1634838170000|2021-10-21 17:42:50|45238.7|45218.7|45239.8|45219.8|45239.8|45219.8|45237.3|45217.3|6
1634838180000|2021-10-21 17:43:00|45240.8|45220.8|45240.8|45220.8|45240.8|45220.8|45240.8|45220.8|1
1634838200000|2021-10-21 17:43:20|45253.3|45233.3|45254.8|45234.8|45257.7|45237.7|45253.3|45233.3|21
1634838210000|2021-10-21 17:43:30|45252.3|45232.3|45252.3|45232.3|45252.3|45232.3|45249.8|45229.8|10
1634838220000|2021-10-21 17:43:40|45251.2|45231.2|45251.2|45231.2|45251.2|45231.2|45248.7|45228.7|6
1634838230000|2021-10-21 17:43:50|45247.3|45227.3|45247.3|45227.3|45247.3|45227.3|45247.3|45227.3|2
1634838240000|2021-10-21 17:44:00|45244.8|45224.8|45239.8|45219.8|45247.3|45227.3|45239.8|45219.8|5
1634838290000|2021-10-21 17:44:50|45240.8|45220.8|45239.8|45219.8|45240.8|45220.8|45239.8|45219.8|2
1634838310000|2021-10-21 17:45:10|45237.3|45217.3|45227.3|45207.3|45237.3|45217.3|45227.3|45207.3|9
1634838330000|2021-10-21 17:45:30|45226.2|45206.2|45227.3|45207.3|45227.3|45207.3|45224.8|45204.8|0
1634838350000|2021-10-21 17:45:50|45229.8|45209.8|45229.8|45209.8|45229.8|45209.8|45229.8|45209.8|3
1634838360000|2021-10-21 17:46:00|45231.2|45211.2|45229.8|45209.8|45231.2|45211.2|45229.8|45209.8|8
1634838370000|2021-10-21 17:46:10|||||||||3
1634838390000|2021-10-21 17:46:30|45227.3|45207.3|45227.3|45207.3|45227.3|45207.3|45227.3|45207.3|1
1634838400000|2021-10-21 17:46:40|45224.8|45204.8|45222.3|45202.3|45224.8|45204.8|45222.3|45202.3|1
1634838410000|2021-10-21 17:46:50|45223.7|45203.7|45224.8|45204.8|45224.8|45204.8|45223.7|45203.7|1
1634838420000|2021-10-21 17:47:00|45225.8|45205.8|45227.3|45207.3|45227.3|45207.3|45225.8|45205.8|2
1634838430000|2021-10-21 17:47:10|45228.7|45208.7|45229.8|45209.8|45229.8|45209.8|45228.7|45208.7|3
1634838440000|2021-10-21 17:47:20|||||||||2
1634838450000|2021-10-21 17:47:30|45232.3|45212.3|45227.3|45207.3|45232.3|45212.3|45227.3|45207.3|4
1634838470000|2021-10-21 17:47:50|45227.2|45207.2|45227.2|45207.2|45227.2|45207.2|45227.2|45207.2|3
1634838480000|2021-10-21 17:48:00|||||||||1
1634838490000|2021-10-21 17:48:10|45226.2|45206.2|45222.2|45202.2|45226.2|45206.2|45222.2|45202.2|3
1634838500000|2021-10-21 17:48:20|||||||||1
1634838510000|2021-10-21 17:48:30|45221.2|45201.2|45219.7|45199.7|45221.2|45201.2|45219.7|45199.7|1
1634838530000|2021-10-21 17:48:50|45217.2|45197.2|45219.7|45199.7|45219.7|45199.7|45217.2|45197.2|2
1634838540000|2021-10-21 17:49:00|45218.7|45198.7|45217.2|45197.2|45218.7|45198.7|45217.2|45197.2|2
1634838580000|2021-10-21 17:49:40|45219.7|45199.7|45219.7|45199.7|45219.7|45199.7|45219.7|45199.7|3
1634838590000|2021-10-21 17:49:50|45214.7|45194.7|45214.7|45194.7|45214.7|45194.7|45214.7|45194.7|1
1634838600000|2021-10-21 17:50:00|||||||||4
1634838610000|2021-10-21 17:50:10|45213.3|45193.3|45211.2|45191.2|45213.3|45193.3|45211.2|45191.2|1
1634838620000|2021-10-21 17:50:20|45208.7|45188.7|45208.7|45188.7|45208.7|45188.7|45208.7|45188.7|0
1634838630000|2021-10-21 17:50:30|45212.2|45192.2|45207.2|45187.2|45212.2|45192.2|45207.2|45187.2|6
1634838640000|2021-10-21 17:50:40|||||||||1
1634838650000|2021-10-21 17:50:50|45205.8|45185.8|45199.7|45179.7|45205.8|45185.8|45199.7|45179.7|6
1634838660000|2021-10-21 17:51:00|||||||||2
1634838670000|2021-10-21 17:51:10|45198.7|45178.7|45195.8|45175.8|45198.7|45178.7|45193.7|45173.7|3
1634838680000|2021-10-21 17:51:20|45197.2|45177.2|45197.2|45177.2|45197.2|45177.2|45197.2|45177.2|0
1634838700000|2021-10-21 17:51:40|45195.8|45175.8|45192.2|45172.2|45195.8|45175.8|45192.2|45172.2|1
1634838710000|2021-10-21 17:51:50|45194.7|45174.7|45194.7|45174.7|45194.7|45174.7|45194.7|45174.7|0
1634838720000|2021-10-21 17:52:00|45192.2|45172.2|45194.7|45174.7|45194.7|45174.7|45192.2|45172.2|6
1634838730000|2021-10-21 17:52:10|||||||||1
1634838750000|2021-10-21 17:52:30|45195.8|45175.8|45195.8|45175.8|45195.8|45175.8|45195.8|45175.8|0
1634838760000|2021-10-21 17:52:40|45197.2|45177.2|45197.2|45177.2|45197.2|45177.2|45197.2|45177.2|1
1634838770000|2021-10-21 17:52:50|45202.2|45182.2|45207.2|45187.2|45207.2|45187.2|45202.2|45182.2|10
1634838780000|2021-10-21 17:53:00|45209.7|45189.7|45209.7|45189.7|45212.2|45192.2|45209.7|45189.7|5
1634838790000|2021-10-21 17:53:10|45207.2|45187.2|45207.2|45187.2|45207.2|45187.2|45207.2|45187.2|1
1634838800000|2021-10-21 17:53:20|45209.7|45189.7|45209.7|45189.7|45209.7|45189.7|45209.7|45189.7|0
1634838820000|2021-10-21 17:53:40|45208.3|45188.3|45207.2|45187.2|45208.3|45188.3|45207.2|45187.2|0
1634838830000|2021-10-21 17:53:50|45206.2|45186.2|45206.2|45186.2|45206.2|45186.2|45206.2|45186.2|0
1634838840000|2021-10-21 17:54:00|45207.2|45187.2|45204.7|45184.7|45207.2|45187.2|45204.7|45184.7|1
1634838850000|2021-10-21 17:54:10|45209.7|45189.7|45212.6|45192.6|45214.7|45194.7|45204.7|45184.7|16
1634838860000|2021-10-21 17:54:20|45214.7|45194.7|45224.7|45204.7|45224.7|45204.7|45209.7|45189.7|11
1634838870000|2021-10-21 17:54:30|||||||||6
1634838880000|2021-10-21 17:54:40|45223.7|45203.7|45213.3|45193.3|45223.7|45203.7|45213.3|45193.3|5
1634838900000|2021-10-21 17:55:00|45214.3|45194.3|45216.8|45196.8|45216.8|45196.8|45214.3|45194.3|9
1634838910000|2021-10-21 17:55:10|||||||||2
1634838920000|2021-10-21 17:55:20|45214.3|45194.3|45219.3|45199.3|45219.3|45199.3|45214.3|45194.3|2
1634838930000|2021-10-21 17:55:30|45220.3|45200.3|45224.3|45204.3|45224.3|45204.3|45219.3|45199.3|4
1634838940000|2021-10-21 17:55:40|||||||||2
1634838950000|2021-10-21 17:55:50|45221.8|45201.8|45221.8|45201.8|45221.8|45201.8|45221.8|45201.8|1
1634838970000|2021-10-21 17:56:10|45222.8|45202.8|45226.8|45206.8|45226.8|45206.8|45222.8|45202.8|0
1634838980000|2021-10-21 17:56:20|45211.8|45191.8|45214.3|45194.3|45214.3|45194.3|45211.8|45191.8|14
1634839000000|2021-10-21 17:56:40|45211.8|45191.8|45211.8|45191.8|45211.8|45191.8|45211.8|45191.8|0
1634839020000|2021-10-21 17:57:00|45214.3|45194.3|45215.8|45195.8|45215.8|45195.8|45210.8|45190.8|12
1634839030000|2021-10-21 17:57:10|45215.3|45195.3|45216.8|45196.8|45216.8|45196.8|45215.3|45195.3|4
1634839040000|2021-10-21 17:57:20|45221.8|45201.8|45239.3|45219.3|45241.8|45221.8|45221.8|45201.8|33
1634839060000|2021-10-21 17:57:40|45237.8|45217.8|45221.8|45201.8|45237.8|45217.8|45221.8|45201.8|5
1634839070000|2021-10-21 17:57:50|45216.8|45196.8|45216.8|45196.8|45216.8|45196.8|45216.8|45196.8|0
1634839080000|2021-10-21 17:58:00|45211.8|45191.8|45211.8|45191.8|45211.8|45191.8|45211.8|45191.8|0
1634839130000|2021-10-21 17:58:50|45206.8|45186.8|45198.2|45178.2|45206.8|45186.8|45198.2|45178.2|14
1634839140000|2021-10-21 17:59:00|45193.2|45173.2|45193.2|45173.2|45193.2|45173.2|45193.2|45173.2|5
1634839150000|2021-10-21 17:59:10|45190.3|45170.3|45175.7|45155.7|45190.3|45170.3|45175.7|45155.7|1
1634839160000|2021-10-21 17:59:20|45178.2|45158.2|45168.2|45148.2|45178.2|45158.2|45168.2|45148.2|10
1634839170000|2021-10-21 17:59:30|45167.2|45147.2|45160.7|45140.7|45168.2|45148.2|45160.7|45140.7|15
1634839190000|2021-10-21 17:59:50|45164.3|45144.3|45166.8|45146.8|45166.8|45146.8|45164.3|45144.3|5
1634839200000|2021-10-21 18:00:00|45171.8|45151.8|45188.2|45168.2|45188.2|45168.2|45171.8|45151.8|12
1634839210000|2021-10-21 18:00:10|||||||||2
1634839240000|2021-10-21 18:00:40|||||||||2
1634839250000|2021-10-21 18:00:50|45185.7|45165.7|45183.2|45163.2|45185.7|45165.7|45183.2|45163.2|1
1634839260000|2021-10-21 18:01:00|45185.7|45165.7|45185.7|45165.7|45185.7|45165.7|45185.7|45165.7|0
1634839270000|2021-10-21 18:01:10|45184.7|45164.7|45185.7|45165.7|45185.7|45165.7|45183.2|45163.2|1
1634839280000|2021-10-21 18:01:20|45183.2|45163.2|45189.7|45169.7|45189.7|45169.7|45183.2|45163.2|2
1634839290000|2021-10-21 18:01:30|45188.2|45168.2|45187.2|45167.2|45188.2|45168.2|45184.7|45164.7|0
1634839300000|2021-10-21 18:01:40|45189.7|45169.7|45189.7|45169.7|45189.7|45169.7|45189.7|45169.7|3
1634839310000|2021-10-21 18:01:50|45193.7|45173.7|45194.7|45174.7|45194.7|45174.7|45193.7|45173.7|0
1634839320000|2021-10-21 18:02:00|45195.7|45175.7|45197.2|45177.2|45197.2|45177.2|45195.7|45175.7|0
1634839370000|2021-10-21 18:02:50|||||||||1
1634839380000|2021-10-21 18:03:00|45199.7|45179.7|45210.1|45190.1|45210.1|45190.1|45199.7|45179.7|10
1634839390000|2021-10-21 18:03:10|45212.6|45192.6|45212.6|45192.6|45212.6|45192.6|45212.6|45192.6|0
1634839410000|2021-10-21 18:03:30|||||||||3
1634839430000|2021-10-21 18:03:50|45211.6|45191.6|45210.1|45190.1|45212.6|45192.6|45210.1|45190.1|2
1634839440000|2021-10-21 18:04:00|45212.6|45192.6|45212.6|45192.6|45212.6|45192.6|45212.6|45192.6|5
1634839450000|2021-10-21 18:04:10|45210.1|45190.1|45205.1|45185.1|45210.1|45190.1|45205.1|45185.1|3
1634839460000|2021-10-21 18:04:20|45203|45183|45200.1|45180.1|45203|45183|45200.1|45180.1|1
1634839470000|2021-10-21 18:04:30|45197.6|45177.6|45195.1|45175.1|45197.6|45177.6|45195.1|45175.1|3
1634839480000|2021-10-21 18:04:40|45194.1|45174.1|45192.6|45172.6|45194.1|45174.1|45190.1|45170.1|12
1634839490000|2021-10-21 18:04:50|||||||||2
1634839510000|2021-10-21 18:05:10|45193.7|45173.7|45200.1|45180.1|45200.1|45180.1|45193.7|45173.7|3
1634839520000|2021-10-21 18:05:20|45202.6|45182.6|45205.5|45185.5|45205.5|45185.5|45202.6|45182.6|2
1634839530000|2021-10-21 18:05:30|45207.6|45187.6|45207.6|45187.6|45207.6|45187.6|45207.6|45187.6|2
1634839560000|2021-10-21 18:06:00|||||||||2
1634839570000|2021-10-21 18:06:10|45206.6|45186.6|45206.6|45186.6|45206.6|45186.6|45206.6|45186.6|2
1634839580000|2021-10-21 18:06:20|45205.5|45185.5|45200.5|45180.5|45205.5|45185.5|45200.5|45180.5|12
1634839590000|2021-10-21 18:06:30|45199.1|45179.1|45197.6|45177.6|45199.1|45179.1|45197.6|45177.6|3
1634839620000|2021-10-21 18:07:00|45198.6|45178.6|45202.6|45182.6|45202.6|45182.6|45198.6|45178.6|15
1634839630000|2021-10-21 18:07:10|45207.6|45187.6|45207.6|45187.6|45207.6|45187.6|45207.6|45187.6|0
1634839640000|2021-10-21 18:07:20|45208.6|45188.6|45212.6|45192.6|45212.6|45192.6|45208.6|45188.6|9
1634839650000|2021-10-21 18:07:30|45210.1|45190.1|45210.1|45190.1|45210.1|45190.1|45210.1|45190.1|1
1634839660000|2021-10-21 18:07:40|45207.6|45187.6|45207.6|45187.6|45207.6|45187.6|45207.6|45187.6|3
1634839670000|2021-10-21 18:07:50|45206.6|45186.6|45205.1|45185.1|45206.6|45186.6|45205.1|45185.1|2
1634839690000|2021-10-21 18:08:10|45206.1|45186.1|45207.6|45187.6|45207.6|45187.6|45206.1|45186.1|3
1634839710000|2021-10-21 18:08:30|||||||||2
1634839730000|2021-10-21 18:08:50|45206.1|45186.1|45205.1|45185.1|45206.1|45186.1|45205.1|45185.1|0
1634839740000|2021-10-21 18:09:00|45206.6|45186.6|45216.1|45196.1|45216.1|45196.1|45206.6|45186.6|4
1634839750000|2021-10-21 18:09:10|45218.6|45198.6|45219.7|45199.7|45219.7|45199.7|45218.6|45198.6|4
1634839760000|2021-10-21 18:09:20|45222.2|45202.2|45223.6|45203.6|45223.6|45203.6|45222.2|45202.2|3
1634839770000|2021-10-21 18:09:30|45230.7|45210.7|45230.7|45210.7|45230.7|45210.7|45230.7|45210.7|2
1634839780000|2021-10-21 18:09:40|45236.1|45216.1|45235.1|45215.1|45240.1|45220.1|45235.1|45215.1|2
1634839790000|2021-10-21 18:09:50|||||||||1
1634839810000|2021-10-21 18:10:10|45236.1|45216.1|45240.1|45220.1|45240.1|45220.1|45236.1|45216.1|2
1634839820000|2021-10-21 18:10:20|||||||||16
1634839830000|2021-10-21 18:10:30|45241.1|45221.1|45242.6|45222.6|45242.6|45222.6|45241.1|45221.1|0
1634839840000|2021-10-21 18:10:40|||||||||1
1634839860000|2021-10-21 18:11:00|45243.6|45223.6|45242.6|45222.6|45243.6|45223.6|45242.6|45222.6|1
1634839870000|2021-10-21 18:11:10|45240.1|45220.1|45232.6|45212.6|45240.1|45220.1|45232.6|45212.6|7
1634839880000|2021-10-21 18:11:20|45231.1|45211.1|45230.1|45210.1|45231.1|45211.1|45230.1|45210.1|0
1634839890000|2021-10-21 18:11:30|45228.6|45208.6|45225.1|45205.1|45228.6|45208.6|45225.1|45205.1|1
1634839910000|2021-10-21 18:11:50|45223.6|45203.6|45222.6|45202.6|45223.6|45203.6|45222.6|45202.6|1
1634839920000|2021-10-21 18:12:00|||||||||3
1634839970000|2021-10-21 18:12:50|45225.1|45205.1|45225.1|45205.1|45225.1|45205.1|45225.1|45205.1|3
1634840010000|2021-10-21 18:13:30|45231.5|45211.5|45231.5|45211.5|45231.5|45211.5|45231.5|45211.5|1
1634840020000|2021-10-21 18:13:40|45232.6|45212.6|45233.6|45213.6|45233.6|45213.6|45232.6|45212.6|1
1634840040000|2021-10-21 18:14:00|45240.1|45220.1|45240.1|45220.1|45240.1|45220.1|45240.1|45220.1|3
1634840050000|2021-10-21 18:14:10|45241.1|45221.1|45240.1|45220.1|45241.1|45221.1|45240.1|45220.1|1
1634840060000|2021-10-21 18:14:20|||||||||1
1634840070000|2021-10-21 18:14:30|45238.6|45218.6|45237.6|45217.6|45238.6|45218.6|45237.6|45217.6|1
1634840080000|2021-10-21 18:14:40|45235.1|45215.1|45235.1|45215.1|45235.1|45215.1|45235.1|45215.1|3
1634840090000|2021-10-21 18:14:50|45234|45214|45232.6|45212.6|45234|45214|45232.6|45212.6|0
1634840100000|2021-10-21 18:15:00|45231.1|45211.1|45227.6|45207.6|45231.1|45211.1|45227.6|45207.6|1
1634840110000|2021-10-21 18:15:10|45228.6|45208.6|45228.6|45208.6|45228.6|45208.6|45228.6|45208.6|1
1634840130000|2021-10-21 18:15:30|45230.1|45210.1|45235.1|45215.1|45235.1|45215.1|45230.1|45210.1|2
1634840140000|2021-10-21 18:15:40|||||||||3
1634840160000|2021-10-21 18:16:00|||||||||1
1634840170000|2021-10-21 18:16:10|45236.1|45216.1|45237.6|45217.6|45237.6|45217.6|45236.1|45216.1|1
1634840180000|2021-10-21 18:16:20|45239|45219|45239|45219|45239|45219|45239|45219|2
1634840220000|2021-10-21 18:17:00|45242.6|45222.6|45242.6|45222.6|45242.6|45222.6|45242.6|45222.6|2
1634840230000|2021-10-21 18:17:10|45244.6|45224.6|45246.1|45226.1|45246.1|45226.1|45244.6|45224.6|1
1634840240000|2021-10-21 18:17:20|45244.6|45224.6|45243.6|45223.6|45244.6|45224.6|45243.6|45223.6|3
1634840250000|2021-10-21 18:17:30|||||||||1
1634840270000|2021-10-21 18:17:50|45247.6|45227.6|45247.6|45227.6|45247.6|45227.6|45247.6|45227.6|0
1634840280000|2021-10-21 18:18:00|45248.6|45228.6|45250.1|45230.1|45250.1|45230.1|45248.6|45228.6|0
1634840290000|2021-10-21 18:18:10|45247.6|45227.6|45250.1|45230.1|45250.1|45230.1|45247.6|45227.6|2
1634840310000|2021-10-21 18:18:30|45249|45229|45246.1|45226.1|45249|45229|45246.1|45226.1|3
1634840330000|2021-10-21 18:18:50|45247.6|45227.6|45242.6|45222.6|45247.6|45227.6|45242.6|45222.6|1
1634840360000|2021-10-21 18:19:20|45241.5|45221.5|45240.1|45220.1|45241.5|45221.5|45240.1|45220.1|3
1634840390000|2021-10-21 18:19:50|45239|45219|45239|45219|45239|45219|45239|45219|0
1634840410000|2021-10-21 18:20:10|45240.1|45220.1|45241.5|45221.5|45241.5|45221.5|45240.1|45220.1|0
1634840440000|2021-10-21 18:20:40|45244|45224|45244|45224|45244|45224|45244|45224|0
1634840450000|2021-10-21 18:20:50|45245.1|45225.1|45245.1|45225.1|45245.1|45225.1|45245.1|45225.1|3
1634840470000|2021-10-21 18:21:10|45246.1|45226.1|45245.1|45225.1|45247.6|45227.6|45245.1|45225.1|3
1634840480000|2021-10-21 18:21:20|45250.1|45230.1|45250.1|45230.1|45250.1|45230.1|45250.1|45230.1|4
1634840500000|2021-10-21 18:21:40|45251.1|45231.1|45255.1|45235.1|45255.1|45235.1|45251.1|45231.1|4
1634840510000|2021-10-21 18:21:50|45257.6|45237.6|45257.6|45237.6|45257.6|45237.6|45257.6|45237.6|1
1634840520000|2021-10-21 18:22:00|45261.1|45241.1|45262.6|45242.6|45265.1|45245.1|45261.1|45241.1|7
1634840530000|2021-10-21 18:22:10|||||||||2
1634840540000|2021-10-21 18:22:20|45261.5|45241.5|45257.6|45237.6|45261.5|45241.5|45257.6|45237.6|1
1634840560000|2021-10-21 18:22:40|45260.1|45240.1|45260.1|45240.1|45260.1|45240.1|45260.1|45240.1|2
1634840570000|2021-10-21 18:22:50|45261.1|45241.1|45261.1|45241.1|45261.1|45241.1|45261.1|45241.1|0
1634840580000|2021-10-21 18:23:00|45258.6|45238.6|45262.5|45242.5|45262.5|45242.5|45257.5|45237.5|5
1634840600000|2021-10-21 18:23:20|45260|45240|45262.5|45242.5|45262.5|45242.5|45257.5|45237.5|1
1634840620000|2021-10-21 18:23:40|||||||||5
1634840630000|2021-10-21 18:23:50|45263.6|45243.6|45266.1|45246.1|45266.1|45246.1|45263.6|45243.6|0
1634840640000|2021-10-21 18:24:00|45265|45245|45262.5|45242.5|45265|45245|45262.5|45242.5|2
1634840680000|2021-10-21 18:24:40|||||||||1
1634840700000|2021-10-21 18:25:00|45264|45244|45265|45245|45265|45245|45264|45244|2
1634840710000|2021-10-21 18:25:10|||||||||1
1634840720000|2021-10-21 18:25:20|45267.5|45247.5|45267.5|45247.5|45267.5|45247.5|45267.5|45247.5|3
1634840730000|2021-10-21 18:25:30|||||||||2
1634840750000|2021-10-21 18:25:50|||||||||1
1634840760000|2021-10-21 18:26:00|45265|45245|45267.5|45247.5|45267.5|45247.5|45265|45245|3
1634840780000|2021-10-21 18:26:20|45268.6|45248.6|45268.6|45248.6|45268.6|45248.6|45268.6|45248.6|3
1634840800000|2021-10-21 18:26:40|45267.5|45247.5|45267.5|45247.5|45267.5|45247.5|45267.5|45247.5|1
1634840820000|2021-10-21 18:27:00|||||||||3
1634840830000|2021-10-21 18:27:10|45265|45245|45265|45245|45265|45245|45265|45245|2
1634840860000|2021-10-21 18:27:40|45262.5|45242.5|45266.1|45246.1|45266.1|45246.1|45262.5|45242.5|6
1634840870000|2021-10-21 18:27:50|45267.5|45247.5|45269|45249|45269|45249|45267.5|45247.5|1
1634840880000|2021-10-21 18:28:00|45267.5|45247.5|45271.1|45251.1|45272.1|45252.1|45267.5|45247.5|11
1634840890000|2021-10-21 18:28:10|45274|45254|45276.1|45256.1|45276.1|45256.1|45274|45254|7
1634840900000|2021-10-21 18:28:20|||||||||1
1634840910000|2021-10-21 18:28:30|45277.5|45257.5|45280|45260|45280|45260|45277.5|45257.5|3
1634840920000|2021-10-21 18:28:40|45281.5|45261.5|45284|45264|45284|45264|45280|45260|2
1634840940000|2021-10-21 18:29:00|45285|45265|45287.1|45267.1|45287.1|45267.1|45285|45265|7
1634840950000|2021-10-21 18:29:10|45286.1|45266.1|45288.6|45268.6|45288.6|45268.6|45286.1|45266.1|2
1634840960000|2021-10-21 18:29:20|45290|45270|45290|45270|45290|45270|45290|45270|21
1634840970000|2021-10-21 18:29:30|45291.1|45271.1|45290|45270|45291.1|45271.1|45290|45270|1
1634840980000|2021-10-21 18:29:40|45291.1|45271.1|45290|45270|45291.1|45271.1|45290|45270|1
1634841000000|2021-10-21 18:30:00|45288.6|45268.6|45290|45270|45290|45270|45287.5|45267.5|9
1634841020000|2021-10-21 18:30:20|45287.1|45267.1|45285|45265|45287.1|45267.1|45285|45265|10
1634841040000|2021-10-21 18:30:40|||||||||1
1634841050000|2021-10-21 18:30:50|45287.5|45267.5|45287.5|45267.5|45287.5|45267.5|45287.5|45267.5|4
1634841060000|2021-10-21 18:31:00|45285|45265|45287.5|45267.5|45287.5|45267.5|45285|45265|5
1634841070000|2021-10-21 18:31:10|45286.5|45266.5|45287.5|45267.5|45287.5|45267.5|45285|45265|3
1634841080000|2021-10-21 18:31:20|45286.1|45266.1|45287.5|45267.5|45287.5|45267.5|45285|45265|1
1634841090000|2021-10-21 18:31:30|45286.5|45266.5|45285|45265|45286.5|45266.5|45285|45265|1
1634841100000|2021-10-21 18:31:40|||||||||1
1634841110000|2021-10-21 18:31:50|45287.5|45267.5|45287.5|45267.5|45287.5|45267.5|45287.5|45267.5|2
1634841120000|2021-10-21 18:32:00|45285|45265|45282.5|45262.5|45285|45265|45282.5|45262.5|1
1634841140000|2021-10-21 18:32:20|||||||||3
1634841150000|2021-10-21 18:32:30|||||||||2
1634841160000|2021-10-21 18:32:40|45284|45264|45284|45264|45284|45264|45284|45264|1
1634841170000|2021-10-21 18:32:50|45285|45265|45285|45265|45285|45265|45285|45265|2
1634841180000|2021-10-21 18:33:00|||||||||2
1634841190000|2021-10-21 18:33:10|45281.5|45261.5|45280|45260|45281.5|45261.5|45280|45260|7
1634841200000|2021-10-21 18:33:20|45282.5|45262.5|45282.5|45262.5|45282.5|45262.5|45282.5|45262.5|8
1634841210000|2021-10-21 18:33:30|45281.1|45261.1|45281.1|45261.1|45281.1|45261.1|45281.1|45261.1|6
1634841220000|2021-10-21 18:33:40|45280|45260|45279|45259|45280|45260|45279|45259|0
1634841230000|2021-10-21 18:33:50|45280|45260|45280|45260|45280|45260|45280|45260|0
1634841240000|2021-10-21 18:34:00|45275|45255|45277.5|45257.5|45277.5|45257.5|45275|45255|5
1634841250000|2021-10-21 18:34:10|45275|45255|45275|45255|45275|45255|45275|45255|0
1634841260000|2021-10-21 18:34:20|||||||||1
1634841270000|2021-10-21 18:34:30|45280|45260|45280|45260|45280|45260|45280|45260|1
1634841280000|2021-10-21 18:34:40|45277.1|45257.1|45275|45255|45277.1|45257.1|45275|45255|20
1634841290000|2021-10-21 18:34:50|||||||||1
1634841300000|2021-10-21 18:35:00|45276|45256|45276|45256|45276|45256|45276|45256|4
1634841310000|2021-10-21 18:35:10|45277.5|45257.5|45277.5|45257.5|45277.5|45257.5|45277.5|45257.5|0
1634841320000|2021-10-21 18:35:20|45279|45259|45280|45260|45280|45260|45279|45259|1
1634841330000|2021-10-21 18:35:30|45281|45261|45281|45261|45281|45261|45281|45261|1
1634841340000|2021-10-21 18:35:40|45282.5|45262.5|45282.5|45262.5|45282.5|45262.5|45282.5|45262.5|0
1634841350000|2021-10-21 18:35:50|45284|45264|45284|45264|45284|45264|45284|45264|0
1634841370000|2021-10-21 18:36:10|||||||||2
1634841390000|2021-10-21 18:36:30|45287.5|45267.5|45287.5|45267.5|45287.5|45267.5|45287.5|45267.5|6
1634841430000|2021-10-21 18:37:10|||||||||1
1634841460000|2021-10-21 18:37:40|45292.5|45272.5|45292.5|45272.5|45292.5|45272.5|45292.5|45272.5|3
1634841470000|2021-10-21 18:37:50|||||||||10
1634841480000|2021-10-21 18:38:00|||||||||2
1634841500000|2021-10-21 18:38:20|45293.5|45273.5|45293.5|45273.5|45293.5|45273.5|45293.5|45273.5|0
1634841520000|2021-10-21 18:38:40|45292.1|45272.1|45292.1|45272.1|45292.1|45272.1|45292.1|45272.1|0
1634841540000|2021-10-21 18:39:00|45291|45271|45291|45271|45291|45271|45291|45271|7
1634841560000|2021-10-21 18:39:20|45289.6|45269.6|45286|45266|45289.6|45269.6|45286|45266|5
1634841580000|2021-10-21 18:39:40|45287.1|45267.1|45288.5|45268.5|45288.5|45268.5|45287.1|45267.1|0
1634841600000|2021-10-21 18:40:00|45287.1|45267.1|45286|45266|45287.1|45267.1|45286|45266|1
1634841610000|2021-10-21 18:40:10|45288.5|45268.5|45289.6|45269.6|45289.6|45269.6|45288.5|45268.5|2
1634841630000|2021-10-21 18:40:30|||||||||1
1634841700000|2021-10-21 18:41:40|45288.5|45268.5|45288.5|45268.5|45288.5|45268.5|45288.5|45268.5|6
1634841730000|2021-10-21 18:42:10|45283.5|45263.5|45281|45261|45283.5|45263.5|45281|45261|3
1634841750000|2021-10-21 18:42:30|45280|45260|45281|45261|45281|45261|45279.6|45259.6|5
1634841770000|2021-10-21 18:42:50|45279.6|45259.6|45278.5|45258.5|45279.6|45259.6|45278.5|45258.5|4
1634841780000|2021-10-21 18:43:00|45276|45256|45278.5|45258.5|45278.5|45258.5|45276|45256|7
1634841790000|2021-10-21 18:43:10|||||||||3
1634841810000|2021-10-21 18:43:30|45280|45260|45281|45261|45281|45261|45280|45260|4
1634841830000|2021-10-21 18:43:50|45283.5|45263.5|45283.5|45263.5|45283.5|45263.5|45283.5|45263.5|0
1634841840000|2021-10-21 18:44:00|45285|45265|45289.6|45269.6|45289.6|45269.6|45285|45265|4
1634841900000|2021-10-21 18:45:00|45290.6|45270.6|45293.1|45273.1|45293.1|45273.1|45290.6|45270.6|5
1634841920000|2021-10-21 18:45:20|45294.1|45274.1|45295.6|45275.6|45296.6|45276.6|45294.1|45274.1|1
1634841930000|2021-10-21 18:45:30|45296.6|45276.6|45293.1|45273.1|45296.6|45276.6|45293.1|45273.1|4
1634841950000|2021-10-21 18:45:50|45292|45272|45288.5|45268.5|45293.5|45273.5|45288.5|45268.5|8
1634841960000|2021-10-21 18:46:00|||||||||1
1634841980000|2021-10-21 18:46:20|45287.5|45267.5|45286|45266|45287.5|45267.5|45286|45266|0
1634842000000|2021-10-21 18:46:40|45281|45261|45278.9|45258.9|45281|45261|45278.9|45258.9|7
1634842030000|2021-10-21 18:47:10|45277.5|45257.5|45277.5|45257.5|45277.5|45257.5|45277.5|45257.5|1
1634842050000|2021-10-21 18:47:30|45279.5|45259.5|45279.5|45259.5|45279.5|45259.5|45279.5|45259.5|6
1634842130000|2021-10-21 18:48:50|45280.6|45260.6|45282|45262|45282|45262|45280.6|45260.6|1
1634842140000|2021-10-21 18:49:00|||||||||10
1634842150000|2021-10-21 18:49:10|45284.5|45264.5|45282|45262|45284.5|45264.5|45282|45262|13
1634842160000|2021-10-21 18:49:20|45283.5|45263.5|45283.5|45263.5|45283.5|45263.5|45283.5|45263.5|0
1634842190000|2021-10-21 18:49:50|||||||||2
1634842200000|2021-10-21 18:50:00|45281.4|45261.4|45275|45255|45281.4|45261.4|45275|45255|2
1634842210000|2021-10-21 18:50:10|45276|45256|45276|45256|45276|45256|45276|45256|1
1634842220000|2021-10-21 18:50:20|45277|45257|45273.5|45253.5|45278.5|45258.5|45273.5|45253.5|2
1634842280000|2021-10-21 18:51:20|||||||||20
1634842290000|2021-10-21 18:51:30|45276|45256|45273.5|45253.5|45278.5|45258.5|45273.5|45253.5|24
1634842300000|2021-10-21 18:51:40|45275|45255|45275|45255|45275|45255|45275|45255|3
1634842320000|2021-10-21 18:52:00|45274.9|45254.9|45274.9|45254.9|45274.9|45254.9|45274.9|45254.9|1
1634842330000|2021-10-21 18:52:10|45273.9|45253.9|45273.9|45253.9|45273.9|45253.9|45273.9|45253.9|3
1634842340000|2021-10-21 18:52:20|45277|45257|45277|45257|45277|45257|45277|45257|14
1634842420000|2021-10-21 18:53:40|45276|45256|45273.5|45253.5|45276|45256|45273.5|45253.5|15
1634842440000|2021-10-21 18:54:00|||||||||1
1634842470000|2021-10-21 18:54:30|45276|45256|45272.4|45252.4|45276|45256|45272.4|45252.4|7
1634842510000|2021-10-21 18:55:10|45271.4|45251.4|45267.4|45247.4|45271.4|45251.4|45264.9|45244.9|7
1634842520000|2021-10-21 18:55:20|45263.5|45243.5|45263.5|45243.5|45263.5|45243.5|45263.5|45243.5|0
1634842540000|2021-10-21 18:55:40|45259.9|45239.9|45259.5|45239.5|45259.9|45239.9|45258.5|45238.5|10
1634842550000|2021-10-21 18:55:50|||||||||4
1634842560000|2021-10-21 18:56:00|45261|45241|45257|45237|45261|45241|45257|45237|12
1634842570000|2021-10-21 18:56:10|45259.5|45239.5|45259.5|45239.5|45259.5|45239.5|45259.5|45239.5|0
1634842600000|2021-10-21 18:56:40|45257|45237|45259.5|45239.5|45259.5|45239.5|45254.5|45234.5|1
1634842640000|2021-10-21 18:57:20|||||||||11
1634842650000|2021-10-21 18:57:30|||||||||1
1634842680000|2021-10-21 18:58:00|45258|45238|45254.9|45234.9|45258|45238|45254.9|45234.9|7
1634842710000|2021-10-21 18:58:30|||||||||1
1634842720000|2021-10-21 18:58:40|45253.5|45233.5|45253.5|45233.5|45253.5|45233.5|45253.5|45233.5|1
1634842730000|2021-10-21 18:58:50|||||||||2
1634842740000|2021-10-21 18:59:00|||||||||1
1634842770000|2021-10-21 18:59:30|||||||||2
1634842790000|2021-10-21 18:59:50|45252.4|45232.4|45253.9|45233.9|45253.9|45233.9|45252.4|45232.4|2
1634842800000|2021-10-21 19:00:00|45253.5|45233.5|45259.5|45239.5|45259.5|45239.5|45253.5|45233.5|14
1634842810000|2021-10-21 19:00:10|||||||||1
1634842830000|2021-10-21 19:00:30|45266|45246|45264.9|45244.9|45266|45246|45264.9|45244.9|5
1634842840000|2021-10-21 19:00:40|45263.5|45243.5|45263.5|45243.5|45263.5|45243.5|45263.5|45243.5|0
1634842850000|2021-10-21 19:00:50|||||||||4
1634842860000|2021-10-21 19:01:00|45266|45246|45261|45241|45266|45246|45261|45241|9
1634842870000|2021-10-21 19:01:10|45263.5|45243.5|45261|45241|45263.5|45243.5|45259.9|45239.9|1
1634842880000|2021-10-21 19:01:20|45262.4|45242.4|45262.4|45242.4|45263.5|45243.5|45262|45242|1
1634842890000|2021-10-21 19:01:30|45261|45241|45261|45241|45261|45241|45259.9|45239.9|2
1634842900000|2021-10-21 19:01:40|45263.5|45243.5|45263.5|45243.5|45263.5|45243.5|45263.5|45243.5|0
1634842920000|2021-10-21 19:02:00|45261.4|45241.4|45261|45241|45263.5|45243.5|45258.5|45238.5|3
1634842950000|2021-10-21 19:02:30|45263.5|45243.5|45263.5|45243.5|45263.5|45243.5|45263.5|45243.5|0
1634842960000|2021-10-21 19:02:40|45262|45242|45262|45242|45262|45242|45262|45242|0
1634842970000|2021-10-21 19:02:50|45259.9|45239.9|45262|45242|45262|45242|45259.5|45239.5|1
1634843010000|2021-10-21 19:03:30|45259.5|45239.5|45258.4|45238.4|45260.5|45240.5|45258.4|45238.4|4
1634843020000|2021-10-21 19:03:40|||||||||1
1634843030000|2021-10-21 19:03:50|45259.5|45239.5|45262|45242|45262|45242|45259.5|45239.5|1
1634843040000|2021-10-21 19:04:00|45263.4|45243.4|45264.5|45244.5|45264.5|45244.5|45263.4|45243.4|12
1634843070000|2021-10-21 19:04:30|45269.5|45249.5|45269.5|45249.5|45269.5|45249.5|45269.5|45249.5|0
1634843100000|2021-10-21 19:05:00|45268|45248|45265.5|45245.5|45268|45248|45265.5|45245.5|0
1634843110000|2021-10-21 19:05:10|45266.6|45246.6|45266.6|45246.6|45266.6|45246.6|45266.6|45246.6|0
1634843130000|2021-10-21 19:05:30|45268|45248|45268|45248|45268|45248|45268|45248|0
1634843170000|2021-10-21 19:06:10|||||||||6
1634843200000|2021-10-21 19:06:40|45267|45247|45267|45247|45267|45247|45267|45247|2
1634843260000|2021-10-21 19:07:40|||||||||3
1634843310000|2021-10-21 19:08:30|||||||||1
1634843330000|2021-10-21 19:08:50|||||||||2
1634843340000|2021-10-21 19:09:00|||||||||3
1634843370000|2021-10-21 19:09:30|45268|45248|45268|45248|45268|45248|45268|45248|2
1634843420000|2021-10-21 19:10:20|||||||||1
1634843430000|2021-10-21 19:10:30|45267|45247|45268|45248|45268|45248|45267|45247|4
1634843470000|2021-10-21 19:11:10|45270.5|45250.5|45270.5|45250.5|45270.5|45250.5|45270.5|45250.5|0
1634843500000|2021-10-21 19:11:40|45272|45252|45272|45252|45272|45252|45272|45252|3
1634843520000|2021-10-21 19:12:00|45274.5|45254.5|45277|45257|45277|45257|45274.5|45254.5|2
1634843530000|2021-10-21 19:12:10|45279.9|45259.9|45283.4|45263.4|45283.4|45263.4|45279.9|45259.9|5
1634843540000|2021-10-21 19:12:20|||||||||3
1634843550000|2021-10-21 19:12:30|45284.5|45264.5|45284.5|45264.5|45284.5|45264.5|45284.5|45264.5|1
1634843560000|2021-10-21 19:12:40|45283.4|45263.4|45284.5|45264.5|45284.5|45264.5|45283.4|45263.4|1
1634843570000|2021-10-21 19:12:50|45283.4|45263.4|45284.5|45264.5|45284.5|45264.5|45283.4|45263.4|0
1634843580000|2021-10-21 19:13:00|45283.4|45263.4|45284.5|45264.5|45284.5|45264.5|45283.4|45263.4|0
1634843590000|2021-10-21 19:13:10|45283.4|45263.4|45284.5|45264.5|45284.5|45264.5|45283.4|45263.4|0
1634843600000|2021-10-21 19:13:20|45283.4|45263.4|45283.4|45263.4|45283.4|45263.4|45283.4|45263.4|0
1634843610000|2021-10-21 19:13:30|||||||||4
1634843620000|2021-10-21 19:13:40|||||||||5
1634843630000|2021-10-21 19:13:50|||||||||5
1634843640000|2021-10-21 19:14:00|45285.9|45265.9|45285.9|45265.9|45285.9|45265.9|45284.9|45264.9|5
1634843680000|2021-10-21 19:14:40|||||||||5
1634843690000|2021-10-21 19:14:50|||||||||9
1634843710000|2021-10-21 19:15:10|||||||||3
1634843730000|2021-10-21 19:15:30|||||||||1
1634843750000|2021-10-21 19:15:50|45287.4|45267.4|45292.4|45272.4|45292.4|45272.4|45287.4|45267.4|2
1634843770000|2021-10-21 19:16:10|45290.9|45270.9|45289.9|45269.9|45290.9|45270.9|45289.9|45269.9|3
1634843780000|2021-10-21 19:16:20|45290.9|45270.9|45290.9|45270.9|45290.9|45270.9|45290.9|45270.9|1
1634843790000|2021-10-21 19:16:30|45292.4|45272.4|45292.4|45272.4|45292.4|45272.4|45291.3|45271.3|0
1634843810000|2021-10-21 19:16:50|45289.9|45269.9|45289.9|45269.9|45289.9|45269.9|45289.9|45269.9|0
1634843820000|2021-10-21 19:17:00|45290.9|45270.9|45292.4|45272.4|45292.4|45272.4|45290.9|45270.9|1
1634843840000|2021-10-21 19:17:20|45289.9|45269.9|45289.9|45269.9|45289.9|45269.9|45289.9|45269.9|2
1634843850000|2021-10-21 19:17:30|45291.3|45271.3|45292.4|45272.4|45292.4|45272.4|45291.3|45271.3|0
1634843860000|2021-10-21 19:17:40|45289.9|45269.9|45289.9|45269.9|45289.9|45269.9|45289.9|45269.9|0
1634843890000|2021-10-21 19:18:10|45291.3|45271.3|45292.4|45272.4|45292.4|45272.4|45291.3|45271.3|4
1634843900000|2021-10-21 19:18:20|45294.9|45274.9|45292.4|45272.4|45294.9|45274.9|45292.4|45272.4|1
1634843910000|2021-10-21 19:18:30|45293.8|45273.8|45303.4|45283.4|45303.4|45283.4|45293.8|45273.8|19
1634843920000|2021-10-21 19:18:40|45305.9|45285.9|45303.4|45283.4|45305.9|45285.9|45303.4|45283.4|1
1634843930000|2021-10-21 19:18:50|45304.9|45284.9|45305.9|45285.9|45305.9|45285.9|45303.4|45283.4|1
1634843940000|2021-10-21 19:19:00|45304.9|45284.9|45309.4|45289.4|45309.4|45289.4|45303.4|45283.4|7
1634843950000|2021-10-21 19:19:10|45308.4|45288.4|45308.4|45288.4|45308.4|45288.4|45308.4|45288.4|0
1634843960000|2021-10-21 19:19:20|45305.9|45285.9|45305.9|45285.9|45305.9|45285.9|45305.9|45285.9|1
1634843970000|2021-10-21 19:19:30|||||||||2
1634843980000|2021-10-21 19:19:40|45306.9|45286.9|45308.4|45288.4|45308.4|45288.4|45306.9|45286.9|0
1634843990000|2021-10-21 19:19:50|45309.9|45289.9|45309.9|45289.9|45309.9|45289.9|45309.9|45289.9|0
1634844000000|2021-10-21 19:20:00|45310.9|45290.9|45313.4|45293.4|45313.4|45293.4|45310.9|45290.9|1
1634844010000|2021-10-21 19:20:10|45315.9|45295.9|45315.9|45295.9|45315.9|45295.9|45315.9|45295.9|5
1634844020000|2021-10-21 19:20:20|||||||||6
1634844030000|2021-10-21 19:20:30|45316.9|45296.9|45315.9|45295.9|45318.4|45298.4|45315.9|45295.9|6
1634844040000|2021-10-21 19:20:40|45318.4|45298.4|45318.4|45298.4|45318.4|45298.4|45318.4|45298.4|2
1634844050000|2021-10-21 19:20:50|45319.4|45299.4|45319.4|45299.4|45319.4|45299.4|45319.4|45299.4|3
1634844070000|2021-10-21 19:21:10|45318.4|45298.4|45319.4|45299.4|45319.4|45299.4|45318.4|45298.4|1
1634844080000|2021-10-21 19:21:20|45318.4|45298.4|45321.9|45301.9|45321.9|45301.9|45318.4|45298.4|5
1634844090000|2021-10-21 19:21:30|45324.8|45304.8|45326.9|45306.9|45326.9|45306.9|45324.8|45304.8|13
1634844100000|2021-10-21 19:21:40|45328|45308|45328|45308|45328|45308|45328|45308|2
1634844110000|2021-10-21 19:21:50|||||||||1
1634844120000|2021-10-21 19:22:00|45329|45309|45330|45310|45330|45310|45329|45309|9
1634844130000|2021-10-21 19:22:10|45331.5|45311.5|45331.5|45311.5|45331.5|45311.5|45331.5|45311.5|5
1634844140000|2021-10-21 19:22:20|45332.5|45312.5|45332.5|45312.5|45332.5|45312.5|45332.5|45312.5|19
1634844150000|2021-10-21 19:22:30|45331.1|45311.1|45331.1|45311.1|45331.1|45311.1|45331.1|45311.1|4
1634844160000|2021-10-21 19:22:40|45327.5|45307.5|45327.5|45307.5|45327.5|45307.5|45327.5|45307.5|3
1634844190000|2021-10-21 19:23:10|||||||||2
1634844210000|2021-10-21 19:23:30|45328.6|45308.6|45328.6|45308.6|45328.6|45308.6|45327.5|45307.5|0
1634844220000|2021-10-21 19:23:40|||||||||2
1634844230000|2021-10-21 19:23:50|||||||||1
1634844240000|2021-10-21 19:24:00|45330|45310|45330|45310|45330|45310|45330|45310|1
1634844260000|2021-10-21 19:24:20|||||||||1
1634844280000|2021-10-21 19:24:40|45333.6|45313.6|45333.6|45313.6|45333.6|45313.6|45333.6|45313.6|1
1634844290000|2021-10-21 19:24:50|45336.1|45316.1|45336.1|45316.1|45336.1|45316.1|45336.1|45316.1|6
1634844300000|2021-10-21 19:25:00|45333.6|45313.6|45341.9|45321.9|45341.9|45321.9|45333.6|45313.6|4
1634844310000|2021-10-21 19:25:10|45343.4|45323.4|45345.4|45325.4|45345.4|45325.4|45343.4|45323.4|3
1634844320000|2021-10-21 19:25:20|45347.9|45327.9|45346.9|45326.9|45347.9|45327.9|45346.9|45326.9|1
1634844330000|2021-10-21 19:25:30|45349.4|45329.4|45348.4|45328.4|45350.9|45330.9|45346.9|45326.9|7
1634844350000|2021-10-21 19:25:50|45346.9|45326.9|45343.4|45323.4|45346.9|45326.9|45343.4|45323.4|5
1634844370000|2021-10-21 19:26:10|45344.8|45324.8|45344.8|45324.8|45344.8|45324.8|45344.8|45324.8|3
1634844380000|2021-10-21 19:26:20|45343.4|45323.4|45343.4|45323.4|45343.4|45323.4|45343.4|45323.4|0
1634844430000|2021-10-21 19:27:10|45344.8|45324.8|45342.3|45322.3|45344.8|45324.8|45342.3|45322.3|10
1634844460000|2021-10-21 19:27:40|45343.4|45323.4|45344.8|45324.8|45344.8|45324.8|45343.4|45323.4|0
1634844500000|2021-10-21 19:28:20|45343.4|45323.4|45345.9|45325.9|45345.9|45325.9|45343.4|45323.4|4
1634844510000|2021-10-21 19:28:30|45344.4|45324.4|45343.4|45323.4|45344.4|45324.4|45342.3|45322.3|0
1634844530000|2021-10-21 19:28:50|45342.3|45322.3|45342.3|45322.3|45342.3|45322.3|45342.3|45322.3|4
1634844540000|2021-10-21 19:29:00|||||||||1
1634844550000|2021-10-21 19:29:10|45343.4|45323.4|45345.9|45325.9|45345.9|45325.9|45343.4|45323.4|4
1634844570000|2021-10-21 19:29:30|45347.3|45327.3|45347.3|45327.3|45347.3|45327.3|45347.3|45327.3|0
1634844580000|2021-10-21 19:29:40|45348.4|45328.4|45350.9|45330.9|45350.9|45330.9|45348.4|45328.4|2
1634844600000|2021-10-21 19:30:00|45352.3|45332.3|45354.4|45334.4|45355.9|45335.9|45352.3|45332.3|1
1634844610000|2021-10-21 19:30:10|45355.9|45335.9|45354.4|45334.4|45357.9|45337.9|45354.4|45334.4|0
1634844620000|2021-10-21 19:30:20|45355.4|45335.4|45354.4|45334.4|45355.4|45335.4|45354.4|45334.4|7
1634844650000|2021-10-21 19:30:50|45350.9|45330.9|45348.4|45328.4|45350.9|45330.9|45348.4|45328.4|12
1634844660000|2021-10-21 19:31:00|||||||||4
1634844670000|2021-10-21 19:31:10|45350.9|45330.9|45350.9|45330.9|45350.9|45330.9|45350.9|45330.9|5
1634844690000|2021-10-21 19:31:30|45352.3|45332.3|45353.4|45333.4|45353.4|45333.4|45352.3|45332.3|0
1634844700000|2021-10-21 19:31:40|45354.4|45334.4|45354.4|45334.4|45354.4|45334.4|45354.4|45334.4|0
1634844710000|2021-10-21 19:31:50|||||||||1
1634844720000|2021-10-21 19:32:00|45351.5|45331.5|45352.9|45332.9|45352.9|45332.9|45351.5|45331.5|7
1634844730000|2021-10-21 19:32:10|45351.9|45331.9|45355.4|45335.4|45355.4|45335.4|45350.4|45330.4|7
1634844740000|2021-10-21 19:32:20|||||||||5
1634844760000|2021-10-21 19:32:40|||||||||3
1634844770000|2021-10-21 19:32:50|45354.4|45334.4|45354.4|45334.4|45354.4|45334.4|45354.4|45334.4|3
1634844780000|2021-10-21 19:33:00|||||||||5
1634844790000|2021-10-21 19:33:10|45353.3|45333.3|45354.4|45334.4|45354.4|45334.4|45353.3|45333.3|2
1634844800000|2021-10-21 19:33:20|45353.3|45333.3|45351.9|45331.9|45353.3|45333.3|45351.9|45331.9|1
1634844810000|2021-10-21 19:33:30|||||||||2
1634844830000|2021-10-21 19:33:50|||||||||1
1634844840000|2021-10-21 19:34:00|45350.8|45330.8|45350.8|45330.8|45350.8|45330.8|45350.8|45330.8|3
1634844850000|2021-10-21 19:34:10|45351.9|45331.9|45351.9|45331.9|45351.9|45331.9|45351.9|45331.9|0
1634844890000|2021-10-21 19:34:50|45352.9|45332.9|45353.3|45333.3|45354.4|45334.4|45352.9|45332.9|2
1634844900000|2021-10-21 19:35:00|45354.4|45334.4|45354.4|45334.4|45354.4|45334.4|45354.4|45334.4|3
1634844910000|2021-10-21 19:35:10|45355.4|45335.4|45356.9|45336.9|45356.9|45336.9|45355.4|45335.4|0
1634844920000|2021-10-21 19:35:20|45355.4|45335.4|45360.4|45340.4|45360.4|45340.4|45355.4|45335.4|5
1634844940000|2021-10-21 19:35:40|45361.4|45341.4|45361.4|45341.4|45361.4|45341.4|45361.4|45341.4|0
1634844950000|2021-10-21 19:35:50|45360.4|45340.4|45360.4|45340.4|45362.9|45342.9|45360.4|45340.4|3
1634844960000|2021-10-21 19:36:00|45362.9|45342.9|45362.9|45342.9|45363.9|45343.9|45362.9|45342.9|1
1634844970000|2021-10-21 19:36:10|45365.4|45345.4|45362.9|45342.9|45365.4|45345.4|45362.9|45342.9|0
1634844980000|2021-10-21 19:36:20|45363.9|45343.9|45363.9|45343.9|45363.9|45343.9|45363.9|45343.9|0
1634844990000|2021-10-21 19:36:30|45362.9|45342.9|45363.9|45343.9|45363.9|45343.9|45361.4|45341.4|0
1634845000000|2021-10-21 19:36:40|45362.5|45342.5|45360.4|45340.4|45363.9|45343.9|45360.4|45340.4|4
1634845010000|2021-10-21 19:36:50|45361.4|45341.4|45361.4|45341.4|45361.4|45341.4|45361.4|45341.4|1
1634845040000|2021-10-21 19:37:20|45362.5|45342.5|45358.9|45338.9|45363.9|45343.9|45358.9|45338.9|1
1634845050000|2021-10-21 19:37:30|45361.4|45341.4|45361.4|45341.4|45361.4|45341.4|45361.4|45341.4|1
1634845060000|2021-10-21 19:37:40|45358.9|45338.9|45361.4|45341.4|45361.4|45341.4|45358.9|45338.9|8
1634845090000|2021-10-21 19:38:10|45362.9|45342.9|45362.9|45342.9|45362.9|45342.9|45362.9|45342.9|0
1634845130000|2021-10-21 19:38:50|45365|45345|45366.4|45346.4|45366.4|45346.4|45365|45345|13
1634845140000|2021-10-21 19:39:00|45367.5|45347.5|45365.4|45345.4|45368.9|45348.9|45365.4|45345.4|3
1634845160000|2021-10-21 19:39:20|45364.4|45344.4|45364.4|45344.4|45364.4|45344.4|45364.4|45344.4|10
1634845170000|2021-10-21 19:39:30|45361.9|45341.9|45356.9|45336.9|45361.9|45341.9|45356.9|45336.9|3
1634845180000|2021-10-21 19:39:40|||||||||11
1634845190000|2021-10-21 19:39:50|45358.3|45338.3|45358.3|45338.3|45358.3|45338.3|45358.3|45338.3|1
1634845200000|2021-10-21 19:40:00|||||||||11
1634845210000|2021-10-21 19:40:10|45357.3|45337.3|45351.9|45331.9|45357.3|45337.3|45351.9|45331.9|0
1634845230000|2021-10-21 19:40:30|45349.4|45329.4|45350.8|45330.8|45350.8|45330.8|45349.4|45329.4|3
1634845240000|2021-10-21 19:40:40|45349.8|45329.8|45345.8|45325.8|45349.8|45329.8|45345.8|45325.8|13
1634845250000|2021-10-21 19:40:50|45344.8|45324.8|45342.3|45322.3|45344.8|45324.8|45342.3|45322.3|5
1634845270000|2021-10-21 19:41:10|45340.8|45320.8|45339.8|45319.8|45340.8|45320.8|45339.8|45319.8|0
1634845290000|2021-10-21 19:41:30|45338.7|45318.7|45337.3|45317.3|45338.7|45318.7|45337.3|45317.3|0
1634845300000|2021-10-21 19:41:40|45335.8|45315.8|45330.8|45310.8|45335.8|45315.8|45329.8|45309.8|7
1634845310000|2021-10-21 19:41:50|45329.8|45309.8|45324.8|45304.8|45332.3|45312.3|45324.8|45304.8|12
1634845330000|2021-10-21 19:42:10|45327.3|45307.3|45327.3|45307.3|45327.3|45307.3|45327.3|45307.3|2
1634845410000|2021-10-21 19:43:30|45329.8|45309.8|45329.8|45309.8|45329.8|45309.8|45329.8|45309.8|0
1634845430000|2021-10-21 19:43:50|45332.3|45312.3|45332.3|45312.3|45332.3|45312.3|45332.3|45312.3|3
1634845450000|2021-10-21 19:44:10|||||||||1
1634845460000|2021-10-21 19:44:20|45334.8|45314.8|45335.8|45315.8|45335.8|45315.8|45334.8|45314.8|0
1634845470000|2021-10-21 19:44:30|45337.3|45317.3|45342.3|45322.3|45342.3|45322.3|45337.3|45317.3|1
1634845480000|2021-10-21 19:44:40|||||||||1
1634845490000|2021-10-21 19:44:50|45341.2|45321.2|45341.2|45321.2|45341.2|45321.2|45341.2|45321.2|1
1634845500000|2021-10-21 19:45:00|||||||||4
1634845510000|2021-10-21 19:45:10|45339.8|45319.8|45339.8|45319.8|45339.8|45319.8|45339.8|45319.8|0
1634845520000|2021-10-21 19:45:20|||||||||1
1634845530000|2021-10-21 19:45:30|45337.3|45317.3|45337.3|45317.3|45337.3|45317.3|45337.3|45317.3|1
1634845560000|2021-10-21 19:46:00|45336.2|45316.2|45336.2|45316.2|45336.2|45316.2|45336.2|45316.2|2
1634845580000|2021-10-21 19:46:20|45331.2|45311.2|45331.2|45311.2|45331.2|45311.2|45331.2|45311.2|2
1634845590000|2021-10-21 19:46:30|45338.3|45318.3|45342.3|45322.3|45344.8|45324.8|45338.3|45318.3|10
1634845600000|2021-10-21 19:46:40|45344.8|45324.8|45345.8|45325.8|45345.8|45325.8|45344.8|45324.8|5
1634845610000|2021-10-21 19:46:50|45346.8|45326.8|45348.3|45328.3|45348.3|45328.3|45346.8|45326.8|0
1634845620000|2021-10-21 19:47:00|45352.3|45332.3|45352.3|45332.3|45352.3|45332.3|45352.3|45332.3|0
1634845630000|2021-10-21 19:47:10|45349.8|45329.8|45348.3|45328.3|45349.8|45329.8|45348.3|45328.3|1
1634845640000|2021-10-21 19:47:20|45349.8|45329.8|45349.8|45329.8|45349.8|45329.8|45349.8|45329.8|0
1634845650000|2021-10-21 19:47:30|45350.8|45330.8|45350.8|45330.8|45350.8|45330.8|45350.8|45330.8|1
1634845660000|2021-10-21 19:47:40|45352.3|45332.3|45349.8|45329.8|45354.8|45334.8|45349.8|45329.8|2
1634845680000|2021-10-21 19:48:00|45350.8|45330.8|45349.8|45329.8|45350.8|45330.8|45349.8|45329.8|70
1634845690000|2021-10-21 19:48:10|45347.3|45327.3|45347.3|45327.3|45347.3|45327.3|45347.3|45327.3|1
1634845700000|2021-10-21 19:48:20|45345.8|45325.8|45344.8|45324.8|45345.8|45325.8|45344.8|45324.8|1
1634845720000|2021-10-21 19:48:40|45343.7|45323.7|45343.7|45323.7|45343.7|45323.7|45343.7|45323.7|5
1634845740000|2021-10-21 19:49:00|45344.8|45324.8|45346.2|45326.2|45346.2|45326.2|45344.8|45324.8|0
1634845760000|2021-10-21 19:49:20|45344.8|45324.8|45343.7|45323.7|45344.8|45324.8|45342.7|45322.7|2
1634845780000|2021-10-21 19:49:40|45341.2|45321.2|45341.2|45321.2|45341.2|45321.2|45341.2|45321.2|1
1634845790000|2021-10-21 19:49:50|45339.8|45319.8|45339.7|45319.7|45339.8|45319.8|45339.7|45319.7|2
1634845800000|2021-10-21 19:50:00|45334.7|45314.7|45330.8|45310.8|45334.7|45314.7|45330.8|45310.8|13
1634845810000|2021-10-21 19:50:10|45329.7|45309.7|45329.7|45309.7|45329.7|45309.7|45329.7|45309.7|1
1634845820000|2021-10-21 19:50:20|45333.3|45313.3|45333.3|45313.3|45333.3|45313.3|45333.3|45313.3|2
1634845840000|2021-10-21 19:50:40|45334.7|45314.7|45335.8|45315.8|45335.8|45315.8|45334.7|45314.7|1
1634845850000|2021-10-21 19:50:50|45338.3|45318.3|45338.3|45318.3|45338.3|45318.3|45338.3|45318.3|2
1634845860000|2021-10-21 19:51:00|45339.3|45319.3|45339.3|45319.3|45339.3|45319.3|45339.3|45319.3|2
1634845870000|2021-10-21 19:51:10|45339.7|45319.7|45337.2|45317.2|45339.7|45319.7|45337.2|45317.2|4
1634845900000|2021-10-21 19:51:40|45338.3|45318.3|45337.2|45317.2|45339.7|45319.7|45337.2|45317.2|1
1634845920000|2021-10-21 19:52:00|45338.7|45318.7|45342.2|45322.2|45343.3|45323.3|45338.7|45318.7|5
1634845930000|2021-10-21 19:52:10|45341.2|45321.2|45339.7|45319.7|45341.2|45321.2|45339.7|45319.7|0
1634845940000|2021-10-21 19:52:20|45341.2|45321.2|45339.7|45319.7|45342.2|45322.2|45339.7|45319.7|1
1634845950000|2021-10-21 19:52:30|45340.8|45320.8|45340.8|45320.8|45340.8|45320.8|45340.8|45320.8|1
1634845960000|2021-10-21 19:52:40|45342.2|45322.2|45342.2|45322.2|45342.2|45322.2|45342.2|45322.2|0
1634845970000|2021-10-21 19:52:50|45344.7|45324.7|45342.2|45322.2|45344.7|45324.7|45342.2|45322.2|0
1634845980000|2021-10-21 19:53:00|45343.3|45323.3|45342.2|45322.2|45344.7|45324.7|45342.2|45322.2|1
1634845990000|2021-10-21 19:53:10|||||||||2
1634846010000|2021-10-21 19:53:30|45345.2|45325.2|45346.2|45326.2|45346.2|45326.2|45343.7|45323.7|0
1634846030000|2021-10-21 19:53:50|||||||||2
1634846060000|2021-10-21 19:54:20|45343.7|45323.7|45343.7|45323.7|45343.7|45323.7|45343.7|45323.7|2
1634846080000|2021-10-21 19:54:40|45342.7|45322.7|45341.2|45321.2|45342.7|45322.7|45341.2|45321.2|3
1634846090000|2021-10-21 19:54:50|||||||||2
1634846130000|2021-10-21 19:55:30|||||||||1
1634846140000|2021-10-21 19:55:40|45342.7|45322.7|45345.2|45325.2|45345.2|45325.2|45342.7|45322.7|0
1634846150000|2021-10-21 19:55:50|||||||||1
1634846160000|2021-10-21 19:56:00|45346.6|45326.6|45348.7|45328.7|45348.7|45328.7|45346.6|45326.6|1
1634846170000|2021-10-21 19:56:10|||||||||1
1634846210000|2021-10-21 19:56:50|||||||||3
1634846220000|2021-10-21 19:57:00|||||||||4
1634846240000|2021-10-21 19:57:20|45351.2|45331.2|45351.2|45331.2|45351.2|45331.2|45351.2|45331.2|0
1634846250000|2021-10-21 19:57:30|45348.7|45328.7|45351.2|45331.2|45352.2|45332.2|45348.7|45328.7|8
1634846260000|2021-10-21 19:57:40|||||||||1
1634846270000|2021-10-21 19:57:50|||||||||2
1634846280000|2021-10-21 19:58:00|45348.7|45328.7|45346.2|45326.2|45348.7|45328.7|45346.2|45326.2|16
1634846300000|2021-10-21 19:58:20|45341.2|45321.2|45341.2|45321.2|45343.7|45323.7|45341.2|45321.2|2
1634846310000|2021-10-21 19:58:30|45342.2|45322.2|45347.2|45327.2|45347.2|45327.2|45342.2|45322.2|7
1634846330000|2021-10-21 19:58:50|45348.3|45328.3|45347.2|45327.2|45348.3|45328.3|45347.2|45327.2|2
1634846340000|2021-10-21 19:59:00|45346.2|45326.2|45340.1|45320.1|45346.2|45326.2|45340.1|45320.1|6
1634846350000|2021-10-21 19:59:10|45341.2|45321.2|45341.2|45321.2|45341.2|45321.2|45341.2|45321.2|8
1634846360000|2021-10-21 19:59:20|45340.1|45320.1|45340.1|45320.1|45340.1|45320.1|45340.1|45320.1|1
1634846370000|2021-10-21 19:59:30|45339.1|45319.1|45337.6|45317.6|45339.1|45319.1|45337.6|45317.6|1
1634846380000|2021-10-21 19:59:40|45336.2|45316.2|45336.2|45316.2|45336.2|45316.2|45333.7|45313.7|2
1634846390000|2021-10-21 19:59:50|45338.7|45318.7|45338.7|45318.7|45338.7|45318.7|45338.7|45318.7|7
1634846400000|2021-10-21 20:00:00|45341.2|45321.2|45342.2|45322.2|45343.7|45323.7|45341.2|45321.2|10
1634846410000|2021-10-21 20:00:10|45342.6|45322.6|45343.7|45323.7|45343.7|45323.7|45341.2|45321.2|0
1634846420000|2021-10-21 20:00:20|45342.6|45322.6|45341.2|45321.2|45343.7|45323.7|45341.2|45321.2|0
1634846440000|2021-10-21 20:00:40|45342.2|45322.2|45341.2|45321.2|45343.7|45323.7|45341.2|45321.2|0
1634846450000|2021-10-21 20:00:50|||||||||4
1634846460000|2021-10-21 20:01:00|45342.2|45322.2|45341.2|45321.2|45342.2|45322.2|45341.2|45321.2|1
1634846470000|2021-10-21 20:01:10|45343.2|45323.2|45348.7|45328.7|45348.7|45328.7|45343.2|45323.2|23
1634846480000|2021-10-21 20:01:20|45347.6|45327.6|45345.1|45325.1|45347.6|45327.6|45345.1|45325.1|1
1634846510000|2021-10-21 20:01:50|45346.2|45326.2|45347.6|45327.6|45347.6|45327.6|45346.2|45326.2|0
1634846540000|2021-10-21 20:02:20|45345.1|45325.1|45347.6|45327.6|45347.6|45327.6|45345.1|45325.1|1
1634846550000|2021-10-21 20:02:30|45343.7|45323.7|45343.7|45323.7|45343.7|45323.7|45343.7|45323.7|1
1634846560000|2021-10-21 20:02:40|||||||||3
1634846570000|2021-10-21 20:02:50|45342.6|45322.6|45343.7|45323.7|45343.7|45323.7|45342.6|45322.6|4
1634846580000|2021-10-21 20:03:00|||||||||5
1634846590000|2021-10-21 20:03:10|45346.2|45326.2|45346.2|45326.2|45346.2|45326.2|45346.2|45326.2|0
1634846600000|2021-10-21 20:03:20|45345.1|45325.1|45343.7|45323.7|45345.1|45325.1|45343.7|45323.7|0
1634846610000|2021-10-21 20:03:30|45347.2|45327.2|45347.2|45327.2|45347.2|45327.2|45347.2|45327.2|2
1634846620000|2021-10-21 20:03:40|45349.7|45329.7|45349.7|45329.7|45349.7|45329.7|45349.7|45329.7|2
1634846630000|2021-10-21 20:03:50|45345.7|45325.7|45345.7|45325.7|45345.7|45325.7|45345.7|45325.7|1
1634846660000|2021-10-21 20:04:20|45344.7|45324.7|45344.7|45324.7|45344.7|45324.7|45344.7|45324.7|1
1634846670000|2021-10-21 20:04:30|45342.2|45322.2|45342.2|45322.2|45342.2|45322.2|45342.2|45322.2|2
1634846690000|2021-10-21 20:04:50|||||||||2
1634846700000|2021-10-21 20:05:00|45340.7|45320.7|45337.2|45317.2|45340.7|45320.7|45337.2|45317.2|2
1634846730000|2021-10-21 20:05:30|45332.2|45312.2|45330.7|45310.7|45332.2|45312.2|45330.7|45310.7|20
1634846740000|2021-10-21 20:05:40|45332.2|45312.2|45332.2|45312.2|45332.2|45312.2|45332.2|45312.2|2
1634846760000|2021-10-21 20:06:00|45327.2|45307.2|45327.2|45307.2|45327.2|45307.2|45327.2|45307.2|6
1634846770000|2021-10-21 20:06:10|45328.7|45308.7|45328.7|45308.7|45328.7|45308.7|45328.7|45308.7|6
1634846780000|2021-10-21 20:06:20|45327.2|45307.2|45329.7|45309.7|45329.7|45309.7|45327.2|45307.2|1
1634846810000|2021-10-21 20:06:50|45331.2|45311.2|45332.2|45312.2|45332.2|45312.2|45331.2|45311.2|1
1634846820000|2021-10-21 20:07:00|45334.7|45314.7|45334.7|45314.7|45334.7|45314.7|45334.7|45314.7|0
1634846830000|2021-10-21 20:07:10|||||||||1
1634846840000|2021-10-21 20:07:20|45336.2|45316.2|45337.2|45317.2|45337.2|45317.2|45336.2|45316.2|2
1634846850000|2021-10-21 20:07:30|||||||||10
1634846880000|2021-10-21 20:08:00|45338.2|45318.2|45339.7|45319.7|45339.7|45319.7|45338.2|45318.2|1
1634846890000|2021-10-21 20:08:10|||||||||2
1634846900000|2021-10-21 20:08:20|45340.7|45320.7|45342.2|45322.2|45342.2|45322.2|45339.7|45319.7|0
1634846920000|2021-10-21 20:08:40|45339.7|45319.7|45339.7|45319.7|45339.7|45319.7|45339.7|45319.7|1
1634846930000|2021-10-21 20:08:50|45342.2|45322.2|45338.6|45318.6|45342.2|45322.2|45338.6|45318.6|1
1634846940000|2021-10-21 20:09:00|45339.7|45319.7|45339.7|45319.7|45339.7|45319.7|45339.7|45319.7|0
1634846950000|2021-10-21 20:09:10|45341.1|45321.1|45341.1|45321.1|45341.1|45321.1|45341.1|45321.1|4
1634846970000|2021-10-21 20:09:30|45342.2|45322.2|45342.2|45322.2|45342.2|45322.2|45342.2|45322.2|0
1634846980000|2021-10-21 20:09:40|||||||||1
1634846990000|2021-10-21 20:09:50|45343.2|45323.2|45344.7|45324.7|45344.7|45324.7|45343.2|45323.2|1
1634847000000|2021-10-21 20:10:00|45342.2|45322.2|45342.2|45322.2|45342.2|45322.2|45339.7|45319.7|0
1634847010000|2021-10-21 20:10:10|45339.7|45319.7|45342.2|45322.2|45342.2|45322.2|45339.7|45319.7|1
1634847020000|2021-10-21 20:10:20|45340.7|45320.7|45344.7|45324.7|45344.7|45324.7|45339.7|45319.7|0
1634847030000|2021-10-21 20:10:30|45341.8|45321.8|45339.7|45319.7|45341.8|45321.8|45339.7|45319.7|1
1634847050000|2021-10-21 20:10:50|||||||||5
1634847080000|2021-10-21 20:11:20|45338.2|45318.2|45339.7|45319.7|45339.7|45319.7|45337.2|45317.2|2
1634847130000|2021-10-21 20:12:10|45337.6|45317.6|45337.2|45317.2|45337.6|45317.6|45334.7|45314.7|3
1634847150000|2021-10-21 20:12:30|45339.7|45319.7|45337.2|45317.2|45339.7|45319.7|45337.2|45317.2|0
1634847170000|2021-10-21 20:12:50|45338.2|45318.2|45339.7|45319.7|45339.7|45319.7|45338.2|45318.2|1
1634847200000|2021-10-21 20:13:20|||||||||2
1634847220000|2021-10-21 20:13:40|45338.2|45318.2|45338.6|45318.6|45338.6|45318.6|45337.2|45317.2|7
1634847230000|2021-10-21 20:13:50|45337.2|45317.2|45337.2|45317.2|45337.2|45317.2|45337.2|45317.2|2
1634847260000|2021-10-21 20:14:20|45338.2|45318.2|45339.7|45319.7|45339.7|45319.7|45338.2|45318.2|0
1634847270000|2021-10-21 20:14:30|||||||||1
1634847330000|2021-10-21 20:15:30|45334.7|45314.7|45334.7|45314.7|45334.7|45314.7|45334.7|45314.7|3
1634847340000|2021-10-21 20:15:40|||||||||4
1634847360000|2021-10-21 20:16:00|||||||||1
1634847370000|2021-10-21 20:16:10|45336.1|45316.1|45334.7|45314.7|45337.2|45317.2|45334.7|45314.7|1
1634847390000|2021-10-21 20:16:30|45337.2|45317.2|45337.2|45317.2|45337.2|45317.2|45337.2|45317.2|1
1634847420000|2021-10-21 20:17:00|45336.1|45316.1|45332.2|45312.2|45336.1|45316.1|45332.2|45312.2|3
1634847430000|2021-10-21 20:17:10|45330.7|45310.7|45330.7|45310.7|45330.7|45310.7|45330.7|45310.7|0
1634847450000|2021-10-21 20:17:30|45332.2|45312.2|45332.2|45312.2|45332.2|45312.2|45332.2|45312.2|0
1634847470000|2021-10-21 20:17:50|45330.7|45310.7|45330.7|45310.7|45330.7|45310.7|45330.7|45310.7|0
1634847490000|2021-10-21 20:18:10|45329.7|45309.7|45329.7|45309.7|45329.7|45309.7|45329.7|45309.7|2
1634847500000|2021-10-21 20:18:20|45327.2|45307.2|45327.2|45307.2|45327.2|45307.2|45327.2|45307.2|2
1634847510000|2021-10-21 20:18:30|||||||||1
1634847520000|2021-10-21 20:18:40|45326.1|45306.1|45327.2|45307.2|45328.2|45308.2|45324.7|45304.7|2
1634847530000|2021-10-21 20:18:50|45327.1|45307.1|45326.1|45306.1|45327.1|45307.1|45326.1|45306.1|0
1634847540000|2021-10-21 20:19:00|45324.6|45304.6|45327.1|45307.1|45327.1|45307.1|45324.6|45304.6|0
1634847550000|2021-10-21 20:19:10|45328.6|45308.6|45327.1|45307.1|45328.6|45308.6|45327.1|45307.1|1
1634847560000|2021-10-21 20:19:20|||||||||1
1634847590000|2021-10-21 20:19:50|45328.2|45308.2|45329.6|45309.6|45329.6|45309.6|45328.2|45308.2|0
1634847600000|2021-10-21 20:20:00|||||||||2
1634847670000|2021-10-21 20:21:10|45330.7|45310.7|45332.1|45312.1|45332.1|45312.1|45330.7|45310.7|1
1634847690000|2021-10-21 20:21:30|45333.6|45313.6|45333.6|45313.6|45333.6|45313.6|45333.6|45313.6|0
1634847710000|2021-10-21 20:21:50|45334.6|45314.6|45334.6|45314.6|45334.6|45314.6|45334.6|45314.6|1
1634847720000|2021-10-21 20:22:00|||||||||4
1634847730000|2021-10-21 20:22:10|45332.1|45312.1|45332.1|45312.1|45332.1|45312.1|45332.1|45312.1|5
1634847770000|2021-10-21 20:22:50|||||||||1
1634847800000|2021-10-21 20:23:20|||||||||2
1634847810000|2021-10-21 20:23:30|45330.7|45310.7|45332.1|45312.1|45332.1|45312.1|45330.7|45310.7|0
1634847820000|2021-10-21 20:23:40|45329.2|45309.2|45327.1|45307.1|45329.2|45309.2|45327.1|45307.1|6
1634847830000|2021-10-21 20:23:50|45329.6|45309.6|45329.6|45309.6|45329.6|45309.6|45329.6|45309.6|0
1634847850000|2021-10-21 20:24:10|45327.1|45307.1|45327.1|45307.1|45327.1|45307.1|45327.1|45307.1|4
1634847860000|2021-10-21 20:24:20|45326.1|45306.1|45324.6|45304.6|45327.1|45307.1|45324.6|45304.6|0
1634847880000|2021-10-21 20:24:40|||||||||2
1634847900000|2021-10-21 20:25:00|45322.1|45302.1|45322.1|45302.1|45322.1|45302.1|45322.1|45302.1|0
1634847910000|2021-10-21 20:25:10|45324.6|45304.6|45322.1|45302.1|45324.6|45304.6|45322.1|45302.1|3
1634847920000|2021-10-21 20:25:20|45320.7|45300.7|45321.7|45301.7|45321.7|45301.7|45320.7|45300.7|2
1634847940000|2021-10-21 20:25:40|45319.2|45299.2|45318.2|45298.2|45319.2|45299.2|45318.2|45298.2|0
1634847950000|2021-10-21 20:25:50|45319.2|45299.2|45319.2|45299.2|45319.2|45299.2|45319.2|45299.2|1
1634847960000|2021-10-21 20:26:00|45320.2|45300.2|45321.7|45301.7|45321.7|45301.7|45320.2|45300.2|0
1634847980000|2021-10-21 20:26:20|45320.2|45300.2|45319.2|45299.2|45320.2|45300.2|45319.2|45299.2|1
1634847990000|2021-10-21 20:26:30|45321.7|45301.7|45319.2|45299.2|45321.7|45301.7|45319.2|45299.2|2
1634848040000|2021-10-21 20:27:20|45318.2|45298.2|45319.2|45299.2|45319.2|45299.2|45318.2|45298.2|1
1634848050000|2021-10-21 20:27:30|45316.7|45296.7|45316.7|45296.7|45316.7|45296.7|45316.7|45296.7|0
1634848070000|2021-10-21 20:27:50|45318.2|45298.2|45321.7|45301.7|45321.7|45301.7|45318.2|45298.2|1
1634848110000|2021-10-21 20:28:30|45322.7|45302.7|45321.7|45301.7|45322.7|45302.7|45320.2|45300.2|0
1634848120000|2021-10-21 20:28:40|45320.2|45300.2|45322.7|45302.7|45322.7|45302.7|45320.2|45300.2|1
1634848130000|2021-10-21 20:28:50|45320.2|45300.2|45322.7|45302.7|45324.2|45304.2|45320.2|45300.2|1
1634848140000|2021-10-21 20:29:00|45320.2|45300.2|45324.2|45304.2|45324.2|45304.2|45320.2|45300.2|2
1634848150000|2021-10-21 20:29:10|45323.8|45303.8|45320.2|45300.2|45325.2|45305.2|45320.2|45300.2|6
1634848170000|2021-10-21 20:29:30|45316.3|45296.3|45314.2|45294.2|45317.7|45297.7|45314.2|45294.2|5
1634848180000|2021-10-21 20:29:40|45312.7|45292.7|45310.2|45290.2|45312.7|45292.7|45310.2|45290.2|9
1634848190000|2021-10-21 20:29:50|45307.3|45287.3|45310.2|45290.2|45310.2|45290.2|45307.3|45287.3|0
1634848200000|2021-10-21 20:30:00|45308.8|45288.8|45308.8|45288.8|45308.8|45288.8|45308.8|45288.8|0
1634848250000|2021-10-21 20:30:50|45307.3|45287.3|45307.3|45287.3|45307.3|45287.3|45307.3|45287.3|0
1634848260000|2021-10-21 20:31:00|45308.8|45288.8|45308.8|45288.8|45308.8|45288.8|45308.8|45288.8|3
1634848310000|2021-10-21 20:31:50|45306.2|45286.2|45303.7|45283.7|45306.2|45286.2|45303.7|45283.7|9
1634848330000|2021-10-21 20:32:10|45302.3|45282.3|45293.7|45273.7|45302.3|45282.3|45293.7|45273.7|10
1634848340000|2021-10-21 20:32:20|45292.3|45272.3|45288.7|45268.7|45292.3|45272.3|45288.7|45268.7|5
1634848350000|2021-10-21 20:32:30|45286.2|45266.2|45283.7|45263.7|45286.2|45266.2|45283.7|45263.7|2
1634848360000|2021-10-21 20:32:40|45278.7|45258.7|45278.7|45258.7|45278.7|45258.7|45278.7|45258.7|2
1634848370000|2021-10-21 20:32:50|45276.2|45256.2|45276.2|45256.2|45276.2|45256.2|45276.2|45256.2|7
1634848380000|2021-10-21 20:33:00|||||||||1
1634848410000|2021-10-21 20:33:30|45277.3|45257.3|45278.7|45258.7|45278.7|45258.7|45277.3|45257.3|0
1634848420000|2021-10-21 20:33:40|||||||||4
1634848430000|2021-10-21 20:33:50|45280.2|45260.2|45280.2|45260.2|45280.2|45260.2|45280.2|45260.2|4
1634848440000|2021-10-21 20:34:00|||||||||8
1634848470000|2021-10-21 20:34:30|||||||||2
1634848500000|2021-10-21 20:35:00|45278.7|45258.7|45280.2|45260.2|45280.2|45260.2|45278.7|45258.7|4
1634848520000|2021-10-21 20:35:20|45278.7|45258.7|45280.2|45260.2|45280.2|45260.2|45278.7|45258.7|3
1634848530000|2021-10-21 20:35:30|45278.7|45258.7|45280.2|45260.2|45280.2|45260.2|45278.7|45258.7|2
1634848540000|2021-10-21 20:35:40|45278.7|45258.7|45280.2|45260.2|45280.2|45260.2|45278.7|45258.7|0
1634848550000|2021-10-21 20:35:50|45278.7|45258.7|45282.7|45262.7|45282.7|45262.7|45278.7|45258.7|1
1634848560000|2021-10-21 20:36:00|45278.7|45258.7|45278.7|45258.7|45278.7|45258.7|45278.7|45258.7|3
1634848590000|2021-10-21 20:36:30|45279.8|45259.8|45279.8|45259.8|45279.8|45259.8|45279.8|45259.8|0
1634848630000|2021-10-21 20:37:10|45281.2|45261.2|45282.3|45262.3|45282.3|45262.3|45279.8|45259.8|0
1634848650000|2021-10-21 20:37:30|45283.7|45263.7|45283.7|45263.7|45283.7|45263.7|45283.7|45263.7|0
1634848660000|2021-10-21 20:37:40|||||||||1
1634848710000|2021-10-21 20:38:30|45286.2|45266.2|45286.2|45266.2|45286.2|45266.2|45286.2|45266.2|1
1634848740000|2021-10-21 20:39:00|||||||||2
1634848780000|2021-10-21 20:39:40|||||||||4
1634848790000|2021-10-21 20:39:50|45285.2|45265.2|45286.2|45266.2|45286.2|45266.2|45285.2|45265.2|2
1634848820000|2021-10-21 20:40:20|||||||||3
1634848830000|2021-10-21 20:40:30|45284.8|45264.8|45284.8|45264.8|45284.8|45264.8|45284.8|45264.8|0
1634848840000|2021-10-21 20:40:40|45286.2|45266.2|45286.2|45266.2|45286.2|45266.2|45286.2|45266.2|0
1634848850000|2021-10-21 20:40:50|45284.8|45264.8|45281.2|45261.2|45284.8|45264.8|45281.2|45261.2|4
1634848870000|2021-10-21 20:41:10|45282.3|45262.3|45283.7|45263.7|45283.7|45263.7|45282.3|45262.3|0
1634848880000|2021-10-21 20:41:20|45280.8|45260.8|45278.7|45258.7|45280.8|45260.8|45278.7|45258.7|5
1634848890000|2021-10-21 20:41:30|45277.3|45257.3|45275.8|45255.8|45277.3|45257.3|45275.8|45255.8|0
1634848900000|2021-10-21 20:41:40|45274.3|45254.3|45273.3|45253.3|45274.3|45254.3|45273.3|45253.3|2
1634848920000|2021-10-21 20:42:00|45269.7|45249.7|45269.7|45249.7|45269.7|45249.7|45269.7|45249.7|2
1634848930000|2021-10-21 20:42:10|45268.7|45248.7|45265.2|45245.2|45268.7|45248.7|45265.2|45245.2|12
1634848940000|2021-10-21 20:42:20|||||||||2
1634848950000|2021-10-21 20:42:30|45263.1|45243.1|45249.7|45229.7|45263.1|45243.1|45248.7|45228.7|9
1634848970000|2021-10-21 20:42:50|45251.2|45231.2|45255.2|45235.2|45255.2|45235.2|45251.2|45231.2|18
1634848980000|2021-10-21 20:43:00|45258.7|45238.7|45258.7|45238.7|45258.7|45238.7|45258.7|45238.7|1
1634848990000|2021-10-21 20:43:10|||||||||1
1634849020000|2021-10-21 20:43:40|45259.7|45239.7|45262.7|45242.7|45262.7|45242.7|45259.7|45239.7|0
1634849030000|2021-10-21 20:43:50|45265.2|45245.2|45265.2|45245.2|45265.2|45245.2|45265.2|45245.2|0
1634849040000|2021-10-21 20:44:00|45266.2|45246.2|45266.2|45246.2|45266.2|45246.2|45266.2|45246.2|1
1634849060000|2021-10-21 20:44:20|||||||||3
1634849080000|2021-10-21 20:44:40|45265.2|45245.2|45262.7|45242.7|45265.2|45245.2|45262.7|45242.7|6
1634849090000|2021-10-21 20:44:50|45260.6|45240.6|45257.7|45237.7|45260.6|45240.6|45257.7|45237.7|0
1634849100000|2021-10-21 20:45:00|45251.6|45231.6|45251.6|45231.6|45251.6|45231.6|45251.6|45231.6|1
1634849110000|2021-10-21 20:45:10|45239.1|45219.1|45241.6|45221.6|45241.6|45221.6|45227.7|45207.7|50
1634849130000|2021-10-21 20:45:30|45243.1|45223.1|45245.2|45225.2|45245.2|45225.2|45243.1|45223.1|3
1634849140000|2021-10-21 20:45:40|45246.6|45226.6|45247.7|45227.7|45247.7|45227.7|45246.6|45226.6|2
1634849150000|2021-10-21 20:45:50|45246.2|45226.2|45246.2|45226.2|45246.2|45226.2|45246.2|45226.2|1
1634849160000|2021-10-21 20:46:00|45247.2|45227.2|45247.7|45227.7|45250.2|45230.2|45247.2|45227.2|1
1634849190000|2021-10-21 20:46:30|||||||||3
1634849200000|2021-10-21 20:46:40|||||||||1
1634849210000|2021-10-21 20:46:50|45255.2|45235.2|45255.2|45235.2|45255.2|45235.2|45255.2|45235.2|2
1634849220000|2021-10-21 20:47:00|45257.7|45237.7|45257.7|45237.7|45257.7|45237.7|45257.7|45237.7|0
1634849260000|2021-10-21 20:47:40|45258.7|45238.7|45265.2|45245.2|45266.2|45246.2|45258.7|45238.7|8
1634849270000|2021-10-21 20:47:50|45266.2|45246.2|45267.7|45247.7|45267.7|45247.7|45266.2|45246.2|1
1634849280000|2021-10-21 20:48:00|45270.2|45250.2|45270.2|45250.2|45270.2|45250.2|45270.2|45250.2|0
1634849290000|2021-10-21 20:48:10|45271.6|45251.6|45272.7|45252.7|45272.7|45252.7|45271.6|45251.6|0
1634849320000|2021-10-21 20:48:40|45275.2|45255.2|45287.7|45267.7|45287.7|45267.7|45275.2|45255.2|3
1634849330000|2021-10-21 20:48:50|45285.2|45265.2|45280.2|45260.2|45285.2|45265.2|45280.2|45260.2|1
1634849340000|2021-10-21 20:49:00|45281.2|45261.2|45281.2|45261.2|45281.2|45261.2|45281.2|45261.2|1
1634849350000|2021-10-21 20:49:10|45285.2|45265.2|45286.2|45266.2|45286.2|45266.2|45285.2|45265.2|2
1634849360000|2021-10-21 20:49:20|45290.6|45270.6|45295.2|45275.2|45295.2|45275.2|45290.6|45270.6|1
1634849370000|2021-10-21 20:49:30|||||||||3
1634849380000|2021-10-21 20:49:40|45293.7|45273.7|45275.2|45255.2|45293.7|45273.7|45275.2|45255.2|14
1634849390000|2021-10-21 20:49:50|45274.1|45254.1|45275.1|45255.1|45275.2|45255.2|45272.7|45252.7|5
1634849400000|2021-10-21 20:50:00|45272.6|45252.6|45275.1|45255.1|45275.1|45255.1|45272.6|45252.6|5
1634849430000|2021-10-21 20:50:30|45277.6|45257.6|45282.6|45262.6|45282.6|45262.6|45277.6|45257.6|3
1634849450000|2021-10-21 20:50:50|45283.7|45263.7|45284.7|45264.7|45284.7|45264.7|45282.6|45262.6|1
1634849460000|2021-10-21 20:51:00|45287.6|45267.6|45287.6|45267.6|45287.6|45267.6|45287.6|45267.6|0
1634849480000|2021-10-21 20:51:20|45292.6|45272.6|45295.1|45275.1|45295.1|45275.1|45292.6|45272.6|0
1634849500000|2021-10-21 20:51:40|45292.6|45272.6|45297.6|45277.6|45297.6|45277.6|45292.6|45272.6|2
1634849510000|2021-10-21 20:51:50|45293.7|45273.7|45293.7|45273.7|45293.7|45273.7|45293.7|45273.7|2
1634849520000|2021-10-21 20:52:00|45297.6|45277.6|45297.6|45277.6|45297.6|45277.6|45297.6|45277.6|1
1634849580000|2021-10-21 20:53:00|||||||||2
1634849590000|2021-10-21 20:53:10|45298.7|45278.7|45300.1|45280.1|45300.1|45280.1|45298.7|45278.7|3
1634849610000|2021-10-21 20:53:30|||||||||1
1634849690000|2021-10-21 20:54:50|||||||||3
1634849700000|2021-10-21 20:55:00|45301.6|45281.6|45306.2|45286.2|45306.2|45286.2|45301.6|45281.6|8
1634849720000|2021-10-21 20:55:20|45307.2|45287.2|45305.1|45285.1|45308.7|45288.7|45305.1|45285.1|9
1634849730000|2021-10-21 20:55:30|||||||||5
1634849750000|2021-10-21 20:55:50|||||||||1
1634849760000|2021-10-21 20:56:00|45302.6|45282.6|45300.1|45280.1|45302.6|45282.6|45300.1|45280.1|1
1634849830000|2021-10-21 20:57:10|45299.1|45279.1|45297.6|45277.6|45299.1|45279.1|45297.6|45277.6|0
1634849860000|2021-10-21 20:57:40|45296.2|45276.2|45295.1|45275.1|45296.2|45276.2|45295.1|45275.1|2
1634849890000|2021-10-21 20:58:10|45296.2|45276.2|45297.6|45277.6|45297.6|45277.6|45296.2|45276.2|0
1634849940000|2021-10-21 20:59:00|45300.1|45280.1|45304.7|45284.7|45304.7|45284.7|45300.1|45280.1|8
1634849950000|2021-10-21 20:59:10|45306.2|45286.2|45306.2|45286.2|45306.2|45286.2|45306.2|45286.2|0
1634849960000|2021-10-21 20:59:20|45307.2|45287.2|45315.1|45295.1|45315.1|45295.1|45307.2|45287.2|3
1634849970000|2021-10-21 20:59:30|||||||||3
1634849990000|2021-10-21 20:59:50|||||||||4
1634853600000|2021-10-21 22:00:00|45287.7|45267.7|45350.9|45330.9|45350.9|45330.9|45280.4|45260.4|22
1634853610000|2021-10-21 22:00:10|45358.4|45338.4|45356.4|45336.4|45358.4|45338.4|45356.4|45336.4|7
1634853620000|2021-10-21 22:00:20|45354.9|45334.9|45354.9|45334.9|45355.9|45335.9|45354.9|45334.9|4
1634853630000|2021-10-21 22:00:30|45355.9|45335.9|45355.9|45335.9|45357|45337|45355.9|45335.9|3
1634853640000|2021-10-21 22:00:40|45357|45337|45359.5|45339.5|45359.5|45339.5|45355.9|45335.9|3
1634853660000|2021-10-21 22:01:00|45360.9|45340.9|45358.4|45338.4|45360.9|45340.9|45358.4|45338.4|1
1634853670000|2021-10-21 22:01:10|45357|45337|45355.9|45335.9|45357|45337|45355.9|45335.9|1
1634853680000|2021-10-21 22:01:20|45358.4|45338.4|45360.9|45340.9|45360.9|45340.9|45358.4|45338.4|1
1634853690000|2021-10-21 22:01:30|45358.4|45338.4|45358.4|45338.4|45358.4|45338.4|45358.4|45338.4|0
1634853700000|2021-10-21 22:01:40|45359.9|45339.9|45360.9|45340.9|45360.9|45340.9|45359.9|45339.9|0
1634853710000|2021-10-21 22:01:50|45357|45337|45358.4|45338.4|45358.4|45338.4|45355.9|45335.9|2
1634853720000|2021-10-21 22:02:00|45357.4|45337.4|45355.9|45335.9|45357.4|45337.4|45355.9|45335.9|2
1634853780000|2021-10-21 22:03:00|||||||||2
1634853810000|2021-10-21 22:03:30|||||||||1
1634853820000|2021-10-21 22:03:40|||||||||1
1634853840000|2021-10-21 22:04:00|45352.4|45332.4|45352.4|45332.4|45352.4|45332.4|45352.4|45332.4|2
1634853940000|2021-10-21 22:05:40|45349.9|45329.9|45348.4|45328.4|45349.9|45329.9|45348.4|45328.4|8
1634853950000|2021-10-21 22:05:50|||||||||3
1634853960000|2021-10-21 22:06:00|45345.9|45325.9|45345.9|45325.9|45345.9|45325.9|45345.9|45325.9|2
1634853970000|2021-10-21 22:06:10|45344.9|45324.9|45343.4|45323.4|45344.9|45324.9|45343.4|45323.4|0
1634854000000|2021-10-21 22:06:40|||||||||3
1634854010000|2021-10-21 22:06:50|||||||||1
1634854020000|2021-10-21 22:07:00|||||||||2
1634854040000|2021-10-21 22:07:20|45338.4|45318.4|45338.4|45318.4|45338.4|45318.4|45338.4|45318.4|3
1634854070000|2021-10-21 22:07:50|45335.9|45315.9|45335.9|45315.9|45335.9|45315.9|45335.9|45315.9|1
1634854080000|2021-10-21 22:08:00|||||||||7
1634854090000|2021-10-21 22:08:10|||||||||4
1634854140000|2021-10-21 22:09:00|45333.4|45313.4|45333.4|45313.4|45333.4|45313.4|45333.4|45313.4|0
1634854200000|2021-10-21 22:10:00|||||||||1
1634854240000|2021-10-21 22:10:40|45329.4|45309.4|45328.4|45308.4|45329.4|45309.4|45325.9|45305.9|2
1634854250000|2021-10-21 22:10:50|||||||||6
1634854290000|2021-10-21 22:11:30|45333|45313|45333|45313|45333|45313|45333|45313|0
1634854300000|2021-10-21 22:11:40|45334|45314|45338.4|45318.4|45338.4|45318.4|45334|45314|0
1634854330000|2021-10-21 22:12:10|45340.9|45320.9|45340.9|45320.9|45340.9|45320.9|45340.9|45320.9|1
1634854410000|2021-10-21 22:13:30|45343.4|45323.4|45343.4|45323.4|45343.4|45323.4|45343.4|45323.4|0
1634854440000|2021-10-21 22:14:00|||||||||1
1634854450000|2021-10-21 22:14:10|||||||||1
1634854470000|2021-10-21 22:14:30|||||||||1
1634854500000|2021-10-21 22:15:00|45344.9|45324.9|45345.9|45325.9|45345.9|45325.9|45344.9|45324.9|1
1634854530000|2021-10-21 22:15:30|45347.3|45327.3|45347.3|45327.3|45347.3|45327.3|45347.3|45327.3|0
1634854620000|2021-10-21 22:17:00|45348.4|45328.4|45348.4|45328.4|45348.4|45328.4|45348.4|45328.4|3
1634854650000|2021-10-21 22:17:30|||||||||2
1634854660000|2021-10-21 22:17:40|45349.4|45329.4|45349.4|45329.4|45349.4|45329.4|45349.4|45329.4|1
1634854680000|2021-10-21 22:18:00|45350.4|45330.4|45349.4|45329.4|45350.4|45330.4|45349.4|45329.4|0
1634854700000|2021-10-21 22:18:20|45352.9|45332.9|45352.9|45332.9|45352.9|45332.9|45352.9|45332.9|2
1634854720000|2021-10-21 22:18:40|45350.9|45330.9|45350.9|45330.9|45350.9|45330.9|45350.9|45330.9|2
1634854750000|2021-10-21 22:19:10|||||||||1
1634854820000|2021-10-21 22:20:20|45351.9|45331.9|45353.4|45333.4|45353.4|45333.4|45351.9|45331.9|3
1634854830000|2021-10-21 22:20:30|45350.9|45330.9|45350.9|45330.9|45350.9|45330.9|45350.9|45330.9|0
1634854880000|2021-10-21 22:21:20|45353.8|45333.8|45355.9|45335.9|45355.9|45335.9|45353.8|45333.8|1
1634854890000|2021-10-21 22:21:30|||||||||3
1634854910000|2021-10-21 22:21:50|||||||||1
1634854920000|2021-10-21 22:22:00|||||||||1
1634854950000|2021-10-21 22:22:30|45356.9|45336.9|45358.4|45338.4|45358.4|45338.4|45356.9|45336.9|3
1634854960000|2021-10-21 22:22:40|||||||||3
1634854980000|2021-10-21 22:23:00|45357.3|45337.3|45358.4|45338.4|45358.4|45338.4|45357.3|45337.3|0
1634854990000|2021-10-21 22:23:10|45355.4|45335.4|45353.4|45333.4|45355.4|45335.4|45353.4|45333.4|0
1634855070000|2021-10-21 22:24:30|||||||||1
1634855080000|2021-10-21 22:24:40|||||||||1
1634855090000|2021-10-21 22:24:50|45348.4|45328.4|45348.4|45328.4|45348.4|45328.4|45348.4|45328.4|0
1634855110000|2021-10-21 22:25:10|45348.3|45328.3|45350.8|45330.8|45350.8|45330.8|45348.3|45328.3|1
1634855120000|2021-10-21 22:25:20|45345.8|45325.8|45345.8|45325.8|45345.8|45325.8|45345.8|45325.8|1
1634855130000|2021-10-21 22:25:30|45343.3|45323.3|45337.3|45317.3|45343.3|45323.3|45337.3|45317.3|3
1634855140000|2021-10-21 22:25:40|45335.8|45315.8|45335.8|45315.8|45335.8|45315.8|45335.8|45315.8|0
1634855150000|2021-10-21 22:25:50|45333.3|45313.3|45335.8|45315.8|45335.8|45315.8|45333.3|45313.3|0
1634855160000|2021-10-21 22:26:00|45334.8|45314.8|45330.8|45310.8|45335.8|45315.8|45330.8|45310.8|2
1634855210000|2021-10-21 22:26:50|45332.3|45312.3|45335.8|45315.8|45335.8|45315.8|45332.3|45312.3|0
1634855240000|2021-10-21 22:27:20|45334.8|45314.8|45333.3|45313.3|45334.8|45314.8|45333.3|45313.3|0
1634855260000|2021-10-21 22:27:40|45331.9|45311.9|45330.8|45310.8|45331.9|45311.9|45330.8|45310.8|1
1634855280000|2021-10-21 22:28:00|||||||||4
1634855310000|2021-10-21 22:28:30|45333.8|45313.8|45335.8|45315.8|45335.8|45315.8|45333.8|45313.8|0
1634855320000|2021-10-21 22:28:40|45334.4|45314.4|45330.8|45310.8|45334.4|45314.4|45330.8|45310.8|0
1634855350000|2021-10-21 22:29:10|||||||||2
1634855380000|2021-10-21 22:29:40|45329.8|45309.8|45328.3|45308.3|45329.8|45309.8|45328.3|45308.3|1
1634855400000|2021-10-21 22:30:00|||||||||1
1634855420000|2021-10-21 22:30:20|||||||||2
1634855520000|2021-10-21 22:32:00|45326.9|45306.9|45325.8|45305.8|45326.9|45306.9|45325.8|45305.8|0
1634855530000|2021-10-21 22:32:10|45323.3|45303.3|45323.3|45303.3|45323.3|45303.3|45323.3|45303.3|2
1634855570000|2021-10-21 22:32:50|45314.8|45294.8|45314.8|45294.8|45314.8|45294.8|45314.8|45294.8|6
1634855620000|2021-10-21 22:33:40|45314.4|45294.4|45314.4|45294.4|45314.4|45294.4|45314.4|45294.4|6
1634855640000|2021-10-21 22:34:00|45315.8|45295.8|45322.3|45302.3|45322.3|45302.3|45315.8|45295.8|1
1634855660000|2021-10-21 22:34:20|45324.4|45304.4|45326.9|45306.9|45326.9|45306.9|45324.4|45304.4|1
1634855670000|2021-10-21 22:34:30|45325.8|45305.8|45325.8|45305.8|45325.8|45305.8|45325.8|45305.8|0
1634855710000|2021-10-21 22:35:10|||||||||1
1634855730000|2021-10-21 22:35:30|||||||||1
1634855850000|2021-10-21 22:37:30|45328.3|45308.3|45328.3|45308.3|45328.3|45308.3|45328.3|45308.3|1
1634855930000|2021-10-21 22:38:50|45329.8|45309.8|45329.8|45309.8|45329.8|45309.8|45329.8|45309.8|2
1634855940000|2021-10-21 22:39:00|||||||||1
1634856020000|2021-10-21 22:40:20|||||||||1
1634856030000|2021-10-21 22:40:30|||||||||1
1634856060000|2021-10-21 22:41:00|45332.3|45312.3|45332.3|45312.3|45332.3|45312.3|45332.3|45312.3|1
1634856190000|2021-10-21 22:43:10|||||||||1
1634856200000|2021-10-21 22:43:20|||||||||1
1634856240000|2021-10-21 22:44:00|45332.2|45312.2|45332.2|45312.2|45334.7|45314.7|45332.2|45312.2|4
1634856300000|2021-10-21 22:45:00|45329.7|45309.7|45329.7|45309.7|45329.7|45309.7|45329.7|45309.7|2
1634856310000|2021-10-21 22:45:10|||||||||2
1634856320000|2021-10-21 22:45:20|45328.7|45308.7|45325.8|45305.8|45328.7|45308.7|45325.8|45305.8|0
1634856330000|2021-10-21 22:45:30|45328.7|45308.7|45325.8|45305.8|45329.7|45309.7|45325.8|45305.8|2
1634856350000|2021-10-21 22:45:50|45326.8|45306.8|45329.7|45309.7|45329.7|45309.7|45326.8|45306.8|0
1634856370000|2021-10-21 22:46:10|45328.7|45308.7|45325.8|45305.8|45328.7|45308.7|45325.8|45305.8|0
1634856510000|2021-10-21 22:48:30|45320.2|45300.2|45320.2|45300.2|45320.2|45300.2|45320.2|45300.2|1
1634856520000|2021-10-21 22:48:40|45317.2|45297.2|45317.2|45297.2|45317.2|45297.2|45317.2|45297.2|0
1634856530000|2021-10-21 22:48:50|||||||||3
1634856580000|2021-10-21 22:49:40|45319.7|45299.7|45319.7|45299.7|45319.7|45299.7|45319.7|45299.7|2
1634856600000|2021-10-21 22:50:00|45322.2|45302.2|45322.2|45302.2|45322.2|45302.2|45322.2|45302.2|1
1634856610000|2021-10-21 22:50:10|45320.8|45300.8|45319.7|45299.7|45320.8|45300.8|45319.7|45299.7|1
1634856620000|2021-10-21 22:50:20|45320.8|45300.8|45318.3|45298.3|45320.8|45300.8|45318.3|45298.3|0
1634856630000|2021-10-21 22:50:30|45317.2|45297.2|45317.2|45297.2|45317.2|45297.2|45317.2|45297.2|0
1634856680000|2021-10-21 22:51:20|45315.8|45295.8|45317.2|45297.2|45317.2|45297.2|45315.8|45295.8|0
1634856740000|2021-10-21 22:52:20|45316.2|45296.2|45315.8|45295.8|45316.2|45296.2|45314.7|45294.7|0
1634856750000|2021-10-21 22:52:30|45317.2|45297.2|45319.7|45299.7|45319.7|45299.7|45317.2|45297.2|5
1634856770000|2021-10-21 22:52:50|45323.3|45303.3|45323.3|45303.3|45323.3|45303.3|45323.3|45303.3|1
1634856800000|2021-10-21 22:53:20|45325.8|45305.8|45325.8|45305.8|45325.8|45305.8|45325.8|45305.8|0
1634856810000|2021-10-21 22:53:30|45325.7|45305.7|45325.7|45305.7|45325.7|45305.7|45325.7|45305.7|0
1634856840000|2021-10-21 22:54:00|45326.8|45306.8|45326.8|45306.8|45326.8|45306.8|45326.8|45306.8|0
1634856870000|2021-10-21 22:54:30|45325.7|45305.7|45325.7|45305.7|45325.7|45305.7|45325.7|45305.7|0
1634856880000|2021-10-21 22:54:40|||||||||1
1634856950000|2021-10-21 22:55:50|||||||||4
1634856990000|2021-10-21 22:56:30|45324.7|45304.7|45324.7|45304.7|45324.7|45304.7|45324.7|45304.7|0
1634857000000|2021-10-21 22:56:40|45323.2|45303.2|45323.2|45303.2|45323.2|45303.2|45323.2|45303.2|0
1634857010000|2021-10-21 22:56:50|45324.7|45304.7|45322.2|45302.2|45324.7|45304.7|45322.2|45302.2|2
1634857060000|2021-10-21 22:57:40|45323.7|45303.7|45323.7|45303.7|45323.7|45303.7|45323.7|45303.7|0
1634857080000|2021-10-21 22:58:00|45325.7|45305.7|45325.7|45305.7|45325.7|45305.7|45325.7|45305.7|1
1634857090000|2021-10-21 22:58:10|45324.7|45304.7|45324.7|45304.7|45324.7|45304.7|45324.7|45304.7|0
1634857110000|2021-10-21 22:58:30|45325.7|45305.7|45325.7|45305.7|45325.7|45305.7|45325.7|45305.7|1
1634857120000|2021-10-21 22:58:40|45327.2|45307.2|45328.7|45308.7|45328.7|45308.7|45327.2|45307.2|0
1634857130000|2021-10-21 22:58:50|||||||||1
1634857160000|2021-10-21 22:59:20|||||||||2
1634857180000|2021-10-21 22:59:40|45329.7|45309.7|45331.2|45311.2|45331.2|45311.2|45329.7|45309.7|0
1634857210000|2021-10-21 23:00:10|45333.7|45313.7|45338.7|45318.7|45339.7|45319.7|45333.7|45313.7|6
1634857240000|2021-10-21 23:00:40|45337.6|45317.6|45337.6|45317.6|45337.6|45317.6|45337.6|45317.6|6
1634857310000|2021-10-21 23:01:50|45336.6|45316.6|45336.6|45316.6|45336.6|45316.6|45336.6|45316.6|0
1634857320000|2021-10-21 23:02:00|45335.1|45315.1|45335.1|45315.1|45335.1|45315.1|45335.1|45315.1|0
1634857360000|2021-10-21 23:02:40|||||||||1
1634857390000|2021-10-21 23:03:10|45333.6|45313.6|45331.6|45311.6|45333.6|45313.6|45331.6|45311.6|1
1634857420000|2021-10-21 23:03:40|45332.6|45312.6|45332.6|45312.6|45332.6|45312.6|45330.1|45310.1|0
1634857440000|2021-10-21 23:04:00|45330.1|45310.1|45330.1|45310.1|45330.1|45310.1|45330.1|45310.1|0
1634857450000|2021-10-21 23:04:10|45331.1|45311.1|45331.6|45311.6|45332.6|45312.6|45331.1|45311.1|0
1634857470000|2021-10-21 23:04:30|45330.1|45310.1|45330.1|45310.1|45330.1|45310.1|45330.1|45310.1|0
1634857480000|2021-10-21 23:04:40|||||||||1
1634857500000|2021-10-21 23:05:00|45328.6|45308.6|45324.1|45304.1|45328.6|45308.6|45324.1|45304.1|5
1634857530000|2021-10-21 23:05:30|||||||||1
1634857540000|2021-10-21 23:05:40|45322.6|45302.6|45317.6|45297.6|45322.6|45302.6|45317.6|45297.6|5
1634857570000|2021-10-21 23:06:10|||||||||1
1634857580000|2021-10-21 23:06:20|||||||||1
1634857600000|2021-10-21 23:06:40|45319.7|45299.7|45327.6|45307.6|45327.6|45307.6|45319.7|45299.7|3
1634857680000|2021-10-21 23:08:00|45330.1|45310.1|45330.1|45310.1|45330.1|45310.1|45330.1|45310.1|2
1634857700000|2021-10-21 23:08:20|45332.6|45312.6|45335.1|45315.1|45335.1|45315.1|45332.6|45312.6|2
1634857710000|2021-10-21 23:08:30|45336.1|45316.1|45342.6|45322.6|45342.6|45322.6|45336.1|45316.1|3
1634857730000|2021-10-21 23:08:50|45337.6|45317.6|45337.6|45317.6|45337.6|45317.6|45337.6|45317.6|0
1634857740000|2021-10-21 23:09:00|45340.1|45320.1|45340.1|45320.1|45340.1|45320.1|45340.1|45320.1|0
1634857760000|2021-10-21 23:09:20|45339.1|45319.1|45335.1|45315.1|45339.1|45319.1|45335.1|45315.1|0
1634857770000|2021-10-21 23:09:30|45336.6|45316.6|45336.6|45316.6|45336.6|45316.6|45336.6|45316.6|1
1634857780000|2021-10-21 23:09:40|45339.1|45319.1|45339.1|45319.1|45339.1|45319.1|45339.1|45319.1|0
1634857800000|2021-10-21 23:10:00|45337.6|45317.6|45337.6|45317.6|45337.6|45317.6|45337.6|45317.6|0
1634857820000|2021-10-21 23:10:20|45335.1|45315.1|45335.1|45315.1|45335.1|45315.1|45335.1|45315.1|5
1634857840000|2021-10-21 23:10:40|45336.1|45316.1|45340.1|45320.1|45340.1|45320.1|45336.1|45316.1|0
1634857850000|2021-10-21 23:10:50|45345.1|45325.1|45345.1|45325.1|45345.1|45325.1|45345.1|45325.1|1
1634857860000|2021-10-21 23:11:00|45344.1|45324.1|45342.6|45322.6|45344.1|45324.1|45342.6|45322.6|0
1634857870000|2021-10-21 23:11:10|45345.1|45325.1|45345.1|45325.1|45345.1|45325.1|45345.1|45325.1|1
1634857880000|2021-10-21 23:11:20|45346.1|45326.1|45346.1|45326.1|45346.1|45326.1|45346.1|45326.1|1
1634857890000|2021-10-21 23:11:30|45347.6|45327.6|45350.1|45330.1|45350.1|45330.1|45347.6|45327.6|0
1634857910000|2021-10-21 23:11:50|45355.1|45335.1|45355.1|45335.1|45355.1|45335.1|45355.1|45335.1|3
1634857930000|2021-10-21 23:12:10|||||||||1
1634857950000|2021-10-21 23:12:30|45357.6|45337.6|45357.6|45337.6|45357.6|45337.6|45357.6|45337.6|1
1634857960000|2021-10-21 23:12:40|45358.6|45338.6|45360.1|45340.1|45360.1|45340.1|45358.6|45338.6|1
1634857980000|2021-10-21 23:13:00|45362.6|45342.6|45362.6|45342.6|45362.6|45342.6|45362.6|45342.6|2
1634858040000|2021-10-21 23:14:00|45361.1|45341.1|45361.1|45341.1|45361.1|45341.1|45361.1|45341.1|1
1634858050000|2021-10-21 23:14:10|45360.1|45340.1|45350.7|45330.7|45360.1|45340.1|45350.7|45330.7|6
1634858060000|2021-10-21 23:14:20|45349.6|45329.6|45347.1|45327.1|45349.6|45329.6|45347.1|45327.1|1
1634858100000|2021-10-21 23:15:00|45348.2|45328.2|45349.6|45329.6|45349.6|45329.6|45348.2|45328.2|0
1634858110000|2021-10-21 23:15:10|||||||||2
1634858150000|2021-10-21 23:15:50|45352.6|45332.6|45352.6|45332.6|45352.6|45332.6|45352.6|45332.6|2
1634858170000|2021-10-21 23:16:10|45351.1|45331.1|45351.1|45331.1|45351.1|45331.1|45351.1|45331.1|3
1634858190000|2021-10-21 23:16:30|45349|45329|45350.1|45330.1|45350.1|45330.1|45349|45329|1
1634858200000|2021-10-21 23:16:40|45347.6|45327.6|45347.6|45327.6|45347.6|45327.6|45347.6|45327.6|1
1634858220000|2021-10-21 23:17:00|45348.6|45328.6|45348.6|45328.6|45348.6|45328.6|45348.6|45328.6|0
1634858230000|2021-10-21 23:17:10|45350.1|45330.1|45347.6|45327.6|45350.1|45330.1|45347.6|45327.6|1
1634858310000|2021-10-21 23:18:30|||||||||1
1634858320000|2021-10-21 23:18:40|45350.1|45330.1|45351.1|45331.1|45351.1|45331.1|45350.1|45330.1|2
1634858330000|2021-10-21 23:18:50|45352.6|45332.6|45352.6|45332.6|45352.6|45332.6|45352.6|45332.6|2
1634858340000|2021-10-21 23:19:00|45351.5|45331.5|45347.6|45327.6|45351.5|45331.5|45347.6|45327.6|2
1634858360000|2021-10-21 23:19:20|45349|45329|45350.1|45330.1|45350.1|45330.1|45349|45329|2
1634858430000|2021-10-21 23:20:30|45349|45329|45347.6|45327.6|45349|45329|45347.6|45327.6|0
1634858460000|2021-10-21 23:21:00|45349|45329|45350.1|45330.1|45350.1|45330.1|45349|45329|1
1634858470000|2021-10-21 23:21:10|45348.6|45328.6|45347.6|45327.6|45348.6|45328.6|45347.6|45327.6|0
1634858490000|2021-10-21 23:21:30|45345.1|45325.1|45350.1|45330.1|45350.1|45330.1|45345.1|45325.1|2
1634858530000|2021-10-21 23:22:10|||||||||1
1634858550000|2021-10-21 23:22:30|45350|45330|45350|45330|45350|45330|45350|45330|0
1634858620000|2021-10-21 23:23:40|||||||||1
1634858710000|2021-10-21 23:25:10|45347.5|45327.5|45347.5|45327.5|45347.5|45327.5|45347.5|45327.5|0
1634858740000|2021-10-21 23:25:40|45350|45330|45350|45330|45350|45330|45350|45330|2
1634858940000|2021-10-21 23:29:00|45352.5|45332.5|45352.5|45332.5|45352.5|45332.5|45352.5|45332.5|1
1634858980000|2021-10-21 23:29:40|45354|45334|45358.6|45338.6|45358.6|45338.6|45354|45334|14
1634858990000|2021-10-21 23:29:50|45360|45340|45360|45340|45360|45340|45360|45340|1
1634859020000|2021-10-21 23:30:20|45359|45339|45359|45339|45359|45339|45359|45339|2
1634859030000|2021-10-21 23:30:30|45357.5|45337.5|45357.5|45337.5|45357.5|45337.5|45357.5|45337.5|0
1634859050000|2021-10-21 23:30:50|45354.6|45334.6|45352.5|45332.5|45354.6|45334.6|45351.5|45331.5|2
1634859060000|2021-10-21 23:31:00|45350|45330|45350|45330|45350|45330|45350|45330|0
1634859110000|2021-10-21 23:31:50|45351.5|45331.5|45353.5|45333.5|45353.5|45333.5|45351.5|45331.5|11
1634859120000|2021-10-21 23:32:00|45355|45335|45357.1|45337.1|45357.1|45337.1|45355|45335|2
1634859130000|2021-10-21 23:32:10|45360|45340|45357.5|45337.5|45360|45340|45357.5|45337.5|1
1634859150000|2021-10-21 23:32:30|45355|45335|45355|45335|45355|45335|45355|45335|0
1634859180000|2021-10-21 23:33:00|||||||||2
1634859200000|2021-10-21 23:33:20|45356.5|45336.5|45355|45335|45356.5|45336.5|45355|45335|0
1634859220000|2021-10-21 23:33:40|45357.5|45337.5|45357.5|45337.5|45357.5|45337.5|45357.5|45337.5|0
1634859270000|2021-10-21 23:34:30|||||||||1
1634859280000|2021-10-21 23:34:40|45355|45335|45355|45335|45355|45335|45355|45335|2
1634859340000|2021-10-21 23:35:40|||||||||3
1634859370000|2021-10-21 23:36:10|45353.5|45333.5|45353.5|45333.5|45353.5|45333.5|45353.5|45333.5|0
1634859420000|2021-10-21 23:37:00|45355|45335|45355|45335|45355|45335|45355|45335|0
1634859450000|2021-10-21 23:37:30|45353.5|45333.5|45353.5|45333.5|45353.5|45333.5|45353.5|45333.5|0
1634859490000|2021-10-21 23:38:10|45355|45335|45355|45335|45355|45335|45355|45335|0
1634859500000|2021-10-21 23:38:20|45354|45334|45355|45335|45355|45335|45352.5|45332.5|1
1634859630000|2021-10-21 23:40:30|45354|45334|45352.5|45332.5|45354|45334|45352.5|45332.5|0
1634859710000|2021-10-21 23:41:50|||||||||2
1634859760000|2021-10-21 23:42:40|||||||||1
1634859790000|2021-10-21 23:43:10|45351.4|45331.4|45351.4|45331.4|45351.4|45331.4|45351.4|45331.4|1
1634859800000|2021-10-21 23:43:20|45350.4|45330.4|45350.4|45330.4|45350.4|45330.4|45350.4|45330.4|0
1634859820000|2021-10-21 23:43:40|45351.4|45331.4|45350.4|45330.4|45351.4|45331.4|45350.4|45330.4|1
1634859840000|2021-10-21 23:44:00|45351.4|45331.4|45351.4|45331.4|45351.4|45331.4|45351.4|45331.4|5
1634859940000|2021-10-21 23:45:40|45352.5|45332.5|45353.9|45333.9|45353.9|45333.9|45352.5|45332.5|1
1634859950000|2021-10-21 23:45:50|45351.4|45331.4|45353.5|45333.5|45353.5|45333.5|45351.4|45331.4|4
1634859960000|2021-10-21 23:46:00|45356|45336|45356|45336|45356|45336|45356|45336|2
1634859970000|2021-10-21 23:46:10|45354.5|45334.5|45354.5|45334.5|45354.5|45334.5|45354.5|45334.5|1
1634859980000|2021-10-21 23:46:20|||||||||1
1634860000000|2021-10-21 23:46:40|45357|45337|45357|45337|45357|45337|45357|45337|3
1634860090000|2021-10-21 23:48:10|45354.5|45334.5|45354.5|45334.5|45354.5|45334.5|45354.5|45334.5|1
1634860100000|2021-10-21 23:48:20|45357|45337|45357|45337|45357|45337|45357|45337|1
1634860110000|2021-10-21 23:48:30|45359.5|45339.5|45357|45337|45359.5|45339.5|45357|45337|1
1634860120000|2021-10-21 23:48:40|45358.1|45338.1|45364.5|45344.5|45364.5|45344.5|45358.1|45338.1|10
1634860130000|2021-10-21 23:48:50|||||||||3
1634860160000|2021-10-21 23:49:20|45366|45346|45368.1|45348.1|45368.1|45348.1|45366|45346|9
1634860170000|2021-10-21 23:49:30|||||||||1
1634860180000|2021-10-21 23:49:40|45373.1|45353.1|45373.1|45353.1|45373.1|45353.1|45373.1|45353.1|1
1634860190000|2021-10-21 23:49:50|||||||||7
1634860200000|2021-10-21 23:50:00|45372|45352|45372|45352|45372|45352|45372|45352|4
1634860210000|2021-10-21 23:50:10|45374.5|45354.5|45374.5|45354.5|45374.5|45354.5|45374.5|45354.5|0
1634860220000|2021-10-21 23:50:20|45372|45352|45372|45352|45372|45352|45372|45352|1
1634860270000|2021-10-21 23:51:10|45370.5|45350.5|45369.5|45349.5|45370.5|45350.5|45369.5|45349.5|0
1634860280000|2021-10-21 23:51:20|45364.5|45344.5|45364.5|45344.5|45364.5|45344.5|45364.5|45344.5|9
1634860290000|2021-10-21 23:51:30|45362.4|45342.4|45362.4|45342.4|45362.4|45342.4|45362.4|45342.4|1
1634860310000|2021-10-21 23:51:50|45359.9|45339.9|45359.9|45339.9|45359.9|45339.9|45358.9|45338.9|2
1634860320000|2021-10-21 23:52:00|45358.9|45338.9|45356.4|45336.4|45358.9|45338.9|45356.4|45336.4|0
1634860330000|2021-10-21 23:52:10|||||||||1
1634860340000|2021-10-21 23:52:20|||||||||1
1634860410000|2021-10-21 23:53:30|45357.4|45337.4|45357.4|45337.4|45357.4|45337.4|45357.4|45337.4|5
1634860420000|2021-10-21 23:53:40|45358.5|45338.5|45358.5|45338.5|45358.5|45338.5|45358.5|45338.5|3
1634860430000|2021-10-21 23:53:50|45359.5|45339.5|45359.5|45339.5|45359.5|45339.5|45359.5|45339.5|0
1634860440000|2021-10-21 23:54:00|||||||||2
1634860480000|2021-10-21 23:54:40|45361|45341|45361|45341|45361|45341|45361|45341|9
1634860490000|2021-10-21 23:54:50|45367|45347|45367|45347|45367|45347|45367|45347|1
1634860500000|2021-10-21 23:55:00|45371.4|45351.4|45374.5|45354.5|45374.5|45354.5|45371.4|45351.4|3
1634860510000|2021-10-21 23:55:10|45375.5|45355.5|45377|45357|45377|45357|45375.5|45355.5|1
1634860530000|2021-10-21 23:55:30|45379.5|45359.5|45383.5|45363.5|45383.5|45363.5|45379.5|45359.5|3
1634860540000|2021-10-21 23:55:40|45382|45362|45388.5|45368.5|45388.5|45368.5|45382|45362|4
1634860550000|2021-10-21 23:55:50|||||||||1
1634860560000|2021-10-21 23:56:00|45389.5|45369.5|45389.5|45369.5|45389.5|45369.5|45389.5|45369.5|1
1634860610000|2021-10-21 23:56:50|45390.5|45370.5|45392|45372|45392|45372|45390.5|45370.5|0
1634860630000|2021-10-21 23:57:10|45389.5|45369.5|45389.5|45369.5|45389.5|45369.5|45389.5|45369.5|3
1634860650000|2021-10-21 23:57:30|45390.5|45370.5|45392|45372|45392|45372|45390.5|45370.5|1
1634860690000|2021-10-21 23:58:10|45400.7|45380.7|45415.1|45395.1|45415.1|45395.1|45400.7|45380.7|34
1634860700000|2021-10-21 23:58:20|||||||||1
1634860710000|2021-10-21 23:58:30|45415.5|45395.5|45415.5|45395.5|45415.5|45395.5|45415.5|45395.5|4
1634860730000|2021-10-21 23:58:50|45416.6|45396.6|45409.1|45389.1|45416.6|45396.6|45409.1|45389.1|3
1634860770000|2021-10-21 23:59:30|45409|45389|45409|45389|45409|45389|45409|45389|0
1634860800000|2021-10-22 00:00:00|45404|45384|45399|45379|45404|45384|45399|45379|8
1634860810000|2021-10-22 00:00:10|45395.5|45375.5|45395.5|45375.5|45395.5|45375.5|45395.5|45375.5|8
1634860820000|2021-10-22 00:00:20|45394.5|45374.5|45395.5|45375.5|45395.5|45375.5|45393|45373|1
1634860830000|2021-10-22 00:00:30|45396.5|45376.5|45399|45379|45399|45379|45396.5|45376.5|1
1634860840000|2021-10-22 00:00:40|45396.5|45376.5|45399|45379|45399|45379|45396.5|45376.5|5
1634860850000|2021-10-22 00:00:50|45401.5|45381.5|45410.1|45390.1|45410.1|45390.1|45401.5|45381.5|2
1634860860000|2021-10-22 00:01:00|45411.1|45391.1|45424|45404|45424|45404|45411.1|45391.1|5
1634860870000|2021-10-22 00:01:10|45425.1|45405.1|45444|45424|45444|45424|45421.5|45401.5|34
1634860880000|2021-10-22 00:01:20|45446.5|45426.5|45446.5|45426.5|45446.5|45426.5|45446.5|45426.5|0
1634860890000|2021-10-22 00:01:30|45447.6|45427.6|45447.6|45427.6|45447.6|45427.6|45447.6|45427.6|2
1634860900000|2021-10-22 00:01:40|45448.6|45428.6|45448.6|45428.6|45448.6|45428.6|45448.6|45428.6|5
1634860910000|2021-10-22 00:01:50|45447.6|45427.6|45450.5|45430.5|45450.5|45430.5|45447.6|45427.6|4
1634860920000|2021-10-22 00:02:00|45451.5|45431.5|45451.5|45431.5|45451.5|45431.5|45451.5|45431.5|1
1634860930000|2021-10-22 00:02:10|45450.5|45430.5|45450.5|45430.5|45450.5|45430.5|45450.5|45430.5|0
1634860950000|2021-10-22 00:02:30|45451.5|45431.5|45451.5|45431.5|45451.5|45431.5|45451.5|45431.5|1
1634860960000|2021-10-22 00:02:40|45454|45434|45451.5|45431.5|45454|45434|45451.5|45431.5|2
1634860970000|2021-10-22 00:02:50|45454|45434|45451.5|45431.5|45454|45434|45451.5|45431.5|1
1634860980000|2021-10-22 00:03:00|45448|45428|45446.5|45426.5|45448|45428|45446.5|45426.5|6
1634860990000|2021-10-22 00:03:10|45443|45423|45443|45423|45443|45423|45443|45423|3
1634861000000|2021-10-22 00:03:20|45440.1|45420.1|45436.5|45416.5|45440.1|45420.1|45436.5|45416.5|2
1634861020000|2021-10-22 00:03:40|45434|45414|45434|45414|45434|45414|45434|45414|1
1634861030000|2021-10-22 00:03:50|45439|45419|45441.5|45421.5|45441.5|45421.5|45439|45419|5
1634861040000|2021-10-22 00:04:00|45442.6|45422.6|45442.6|45422.6|45442.6|45422.6|45442.6|45422.6|3
1634861060000|2021-10-22 00:04:20|45443.6|45423.6|45442.6|45422.6|45443.6|45423.6|45442.6|45422.6|1
1634861070000|2021-10-22 00:04:30|45444|45424|45442.6|45422.6|45444|45424|45442.6|45422.6|1
1634861080000|2021-10-22 00:04:40|45444|45424|45442.6|45422.6|45445.1|45425.1|45442.6|45422.6|4
1634861090000|2021-10-22 00:04:50|45439|45419|45444.6|45424.6|45444.6|45424.6|45436.5|45416.5|17
1634861100000|2021-10-22 00:05:00|||||||||1
1634861110000|2021-10-22 00:05:10|45445.1|45425.1|45445.1|45425.1|45445.1|45425.1|45444|45424|7
1634861120000|2021-10-22 00:05:20|45442.6|45422.6|45439|45419|45442.6|45422.6|45439|45419|8
1634861140000|2021-10-22 00:05:40|45437.6|45417.6|45449|45429|45449|45429|45435.1|45415.1|13
1634861150000|2021-10-22 00:05:50|45450.1|45430.1|45451.5|45431.5|45451.5|45431.5|45450.1|45430.1|0
1634861160000|2021-10-22 00:06:00|||||||||3
1634861170000|2021-10-22 00:06:10|45453|45433|45454|45434|45454|45434|45453|45433|1
1634861180000|2021-10-22 00:06:20|45453|45433|45451.5|45431.5|45453|45433|45451.5|45431.5|4
1634861190000|2021-10-22 00:06:30|45450.5|45430.5|45450.5|45430.5|45450.5|45430.5|45450.5|45430.5|1
1634861200000|2021-10-22 00:06:40|45454|45434|45455.5|45435.5|45455.5|45435.5|45454|45434|5
1634861210000|2021-10-22 00:06:50|45454|45434|45456.5|45436.5|45456.5|45436.5|45454|45434|0
1634861220000|2021-10-22 00:07:00|45455.1|45435.1|45456.5|45436.5|45456.5|45436.5|45454|45434|2
1634861230000|2021-10-22 00:07:10|45455.1|45435.1|45451.5|45431.5|45455.1|45435.1|45451.5|45431.5|4
1634861240000|2021-10-22 00:07:20|||||||||1
1634861250000|2021-10-22 00:07:30|45454|45434|45464|45444|45464|45444|45454|45434|12
1634861270000|2021-10-22 00:07:50|45465.5|45445.5|45456.5|45436.5|45466.5|45446.5|45456.5|45436.5|4
1634861280000|2021-10-22 00:08:00|45451.5|45431.5|45451.5|45431.5|45451.5|45431.5|45451.5|45431.5|1
1634861290000|2021-10-22 00:08:10|45449|45429|45448|45428|45449|45429|45448|45428|5
1634861300000|2021-10-22 00:08:20|45446.5|45426.5|45441.5|45421.5|45446.5|45426.5|45441.5|45421.5|3
1634861310000|2021-10-22 00:08:30|45439|45419|45436.5|45416.5|45439|45419|45436.5|45416.5|5
1634861320000|2021-10-22 00:08:40|45437.5|45417.5|45443.4|45423.4|45443.4|45423.4|45437.5|45417.5|4
1634861350000|2021-10-22 00:09:10|||||||||2
1634861360000|2021-10-22 00:09:20|45445.9|45425.9|45445.9|45425.9|45445.9|45425.9|45445.9|45425.9|3
1634861370000|2021-10-22 00:09:30|45443.4|45423.4|45446.9|45426.9|45448|45428|45443.4|45423.4|5
1634861390000|2021-10-22 00:09:50|45443|45423|45440.9|45420.9|45443|45423|45440.9|45420.9|1
1634861400000|2021-10-22 00:10:00|45445.9|45425.9|45445.5|45425.5|45445.9|45425.9|45445.5|45425.5|3
1634861410000|2021-10-22 00:10:10|45444|45424|45439|45419|45444|45424|45438|45418|0
1634861420000|2021-10-22 00:10:20|45441.5|45421.5|45441.5|45421.5|45441.5|45421.5|45441.5|45421.5|0
1634861430000|2021-10-22 00:10:30|45442.5|45422.5|45441.5|45421.5|45442.5|45422.5|45441.5|45421.5|3
1634861440000|2021-10-22 00:10:40|45439|45419|45439|45419|45439|45419|45439|45419|3
1634861450000|2021-10-22 00:10:50|45438|45418|45436.5|45416.5|45438|45418|45435|45415|3
1634861460000|2021-10-22 00:11:00|45439|45419|45439|45419|45439|45419|45439|45419|1
1634861500000|2021-10-22 00:11:40|45441.1|45421.1|45441.1|45421.1|45441.1|45421.1|45441.1|45421.1|1
1634861510000|2021-10-22 00:11:50|45443.1|45423.1|45449|45429|45449|45429|45443.1|45423.1|5
1634861520000|2021-10-22 00:12:00|45453.1|45433.1|45464.6|45444.6|45464.6|45444.6|45453.1|45433.1|5
1634861530000|2021-10-22 00:12:10|45469|45449|45473|45453|45473|45453|45469|45449|3
1634861540000|2021-10-22 00:12:20|45475.9|45455.9|45471.9|45451.9|45476.9|45456.9|45471.9|45451.9|5
1634861560000|2021-10-22 00:12:40|45475.5|45455.5|45476.9|45456.9|45476.9|45456.9|45474.4|45454.4|1
1634861590000|2021-10-22 00:13:10|45475.9|45455.9|45469.4|45449.4|45475.9|45455.9|45469.4|45449.4|4
1634861600000|2021-10-22 00:13:20|45468|45448|45461.9|45441.9|45468|45448|45461.9|45441.9|1
1634861610000|2021-10-22 00:13:30|45466.9|45446.9|45466.9|45446.9|45466.9|45446.9|45466.9|45446.9|4
1634861620000|2021-10-22 00:13:40|45474.9|45454.9|45474.9|45454.9|45474.9|45454.9|45474.9|45454.9|2
1634861630000|2021-10-22 00:13:50|45477.4|45457.4|45479.9|45459.9|45479.9|45459.9|45477.4|45457.4|0
1634861640000|2021-10-22 00:14:00|45476.3|45456.3|45473.8|45453.8|45476.3|45456.3|45473.8|45453.8|3
1634861650000|2021-10-22 00:14:10|45474.9|45454.9|45477.4|45457.4|45477.4|45457.4|45474.9|45454.9|5
1634861660000|2021-10-22 00:14:20|45477.8|45457.8|45477.8|45457.8|45477.8|45457.8|45477.8|45457.8|0
1634861670000|2021-10-22 00:14:30|45478.8|45458.8|45481.3|45461.3|45481.3|45461.3|45478.8|45458.8|4
1634861680000|2021-10-22 00:14:40|45478.4|45458.4|45476.3|45456.3|45478.4|45458.4|45476.3|45456.3|7
1634861690000|2021-10-22 00:14:50|||||||||3
1634861700000|2021-10-22 00:15:00|45477.8|45457.8|45472.8|45452.8|45477.8|45457.8|45472.8|45452.8|1
1634861710000|2021-10-22 00:15:10|45470.3|45450.3|45470.3|45450.3|45470.3|45450.3|45470.3|45450.3|1
1634861720000|2021-10-22 00:15:20|45469.3|45449.3|45467.8|45447.8|45469.3|45449.3|45467.8|45447.8|0
1634861730000|2021-10-22 00:15:30|45468.8|45448.8|45468.8|45448.8|45468.8|45448.8|45468.8|45448.8|2
1634861740000|2021-10-22 00:15:40|45467.4|45447.4|45446.8|45426.8|45467.4|45447.4|45446.8|45426.8|9
1634861750000|2021-10-22 00:15:50|45447.8|45427.8|45447.8|45427.8|45447.8|45427.8|45447.8|45427.8|3
1634861760000|2021-10-22 00:16:00|45449.3|45429.3|45450.3|45430.3|45452.8|45432.8|45449.3|45429.3|2
1634861770000|2021-10-22 00:16:10|45448.2|45428.2|45452.8|45432.8|45452.8|45432.8|45446.8|45426.8|10
1634861780000|2021-10-22 00:16:20|45453.8|45433.8|45456.3|45436.3|45456.3|45436.3|45453.8|45433.8|1
1634861790000|2021-10-22 00:16:30|45457.4|45437.4|45458.8|45438.8|45458.8|45438.8|45457.4|45437.4|0
1634861800000|2021-10-22 00:16:40|45461.3|45441.3|45463.4|45443.4|45464.9|45444.9|45459.9|45439.9|2
1634861810000|2021-10-22 00:16:50|45460.9|45440.9|45459.9|45439.9|45460.9|45440.9|45459.9|45439.9|1
1634861820000|2021-10-22 00:17:00|45458.8|45438.8|45458.8|45438.8|45458.8|45438.8|45458.8|45438.8|1
1634861830000|2021-10-22 00:17:10|45459.9|45439.9|45466.3|45446.3|45466.3|45446.3|45459.9|45439.9|5
1634861840000|2021-10-22 00:17:20|45467.4|45447.4|45467.4|45447.4|45467.4|45447.4|45467.4|45447.4|1
1634861850000|2021-10-22 00:17:30|45468.4|45448.4|45474.9|45454.9|45474.9|45454.9|45468.4|45448.4|10
1634861860000|2021-10-22 00:17:40|||||||||1
1634861870000|2021-10-22 00:17:50|45476.3|45456.3|45475.3|45455.3|45477.8|45457.8|45475.3|45455.3|2
1634861880000|2021-10-22 00:18:00|45476.8|45456.8|45477.8|45457.8|45477.8|45457.8|45476.8|45456.8|3
1634861890000|2021-10-22 00:18:10|45471.3|45451.3|45469.9|45449.9|45472.4|45452.4|45469.9|45449.9|2
1634861900000|2021-10-22 00:18:20|45474.9|45454.9|45479.9|45459.9|45479.9|45459.9|45474.9|45454.9|12
1634861910000|2021-10-22 00:18:30|45481.3|45461.3|45482.4|45462.4|45482.4|45462.4|45481.3|45461.3|3
1634861920000|2021-10-22 00:18:40|||||||||1
1634861930000|2021-10-22 00:18:50|||||||||2
1634861940000|2021-10-22 00:19:00|45484.9|45464.9|45483.8|45463.8|45484.9|45464.9|45483.8|45463.8|2
1634861950000|2021-10-22 00:19:10|45482.4|45462.4|45487.4|45467.4|45487.4|45467.4|45482.4|45462.4|5
1634861960000|2021-10-22 00:19:20|45488.8|45468.8|45488.8|45468.8|45488.8|45468.8|45488.8|45468.8|0
1634861970000|2021-10-22 00:19:30|||||||||1
1634861980000|2021-10-22 00:19:40|45490.3|45470.3|45490.3|45470.3|45490.3|45470.3|45490.3|45470.3|5
1634861990000|2021-10-22 00:19:50|45489.3|45469.3|45489.3|45469.3|45491.8|45471.8|45489.3|45469.3|1
1634862000000|2021-10-22 00:20:00|||||||||3
1634862010000|2021-10-22 00:20:10|45491.8|45471.8|45496.8|45476.8|45496.8|45476.8|45491.8|45471.8|10
1634862020000|2021-10-22 00:20:20|||||||||3
1634862030000|2021-10-22 00:20:30|45499.7|45479.7|45506.8|45486.8|45506.8|45486.8|45499.7|45479.7|2
1634862040000|2021-10-22 00:20:40|45507.8|45487.8|45508.2|45488.2|45513.2|45493.2|45507.8|45487.8|5
1634862050000|2021-10-22 00:20:50|||||||||3
1634862060000|2021-10-22 00:21:00|45505.7|45485.7|45505.7|45485.7|45505.7|45485.7|45505.7|45485.7|3
1634862070000|2021-10-22 00:21:10|45502.2|45482.2|45502.2|45482.2|45502.2|45482.2|45502.2|45482.2|2
1634862080000|2021-10-22 00:21:20|45500.7|45480.7|45495.7|45475.7|45500.7|45480.7|45494.7|45474.7|4
1634862090000|2021-10-22 00:21:30|45497.2|45477.2|45497.2|45477.2|45497.2|45477.2|45497.2|45477.2|0
1634862110000|2021-10-22 00:21:50|||||||||2
1634862120000|2021-10-22 00:22:00|45495.7|45475.7|45495.7|45475.7|45495.7|45475.7|45495.7|45475.7|3
1634862130000|2021-10-22 00:22:10|45491.2|45471.2|45491.2|45471.2|45491.2|45471.2|45491.2|45471.2|11
1634862150000|2021-10-22 00:22:30|45487.2|45467.2|45488.2|45468.2|45488.2|45468.2|45487.2|45467.2|0
1634862170000|2021-10-22 00:22:50|||||||||1
1634862180000|2021-10-22 00:23:00|45485.7|45465.7|45483.2|45463.2|45485.7|45465.7|45483.2|45463.2|5
1634862200000|2021-10-22 00:23:20|45478.2|45458.2|45478.2|45458.2|45478.2|45458.2|45478.2|45458.2|4
1634862210000|2021-10-22 00:23:30|45481.1|45461.1|45485.7|45465.7|45485.7|45465.7|45481.1|45461.1|4
1634862220000|2021-10-22 00:23:40|45484.7|45464.7|45484.7|45464.7|45484.7|45464.7|45484.7|45464.7|7
1634862240000|2021-10-22 00:24:00|45483.6|45463.6|45481.1|45461.1|45483.6|45463.6|45481.1|45461.1|2
1634862250000|2021-10-22 00:24:10|45492.8|45472.8|45492.8|45472.8|45492.8|45472.8|45492.8|45472.8|7
1634862260000|2021-10-22 00:24:20|45493.8|45473.8|45494.8|45474.8|45494.8|45474.8|45493.8|45473.8|1
1634862270000|2021-10-22 00:24:30|45499.2|45479.2|45500.7|45480.7|45502.8|45482.8|45499.2|45479.2|3
1634862280000|2021-10-22 00:24:40|45503.6|45483.6|45504.7|45484.7|45504.7|45484.7|45503.6|45483.6|0
1634862290000|2021-10-22 00:24:50|45505.7|45485.7|45503.2|45483.2|45505.7|45485.7|45503.2|45483.2|1
1634862300000|2021-10-22 00:25:00|45504.7|45484.7|45500.7|45480.7|45505.7|45485.7|45500.7|45480.7|3
1634862310000|2021-10-22 00:25:10|45499.7|45479.7|45499.7|45479.7|45499.7|45479.7|45499.7|45479.7|0
1634862320000|2021-10-22 00:25:20|45496.1|45476.1|45496.1|45476.1|45496.1|45476.1|45496.1|45476.1|2
1634862330000|2021-10-22 00:25:30|45497.2|45477.2|45497.2|45477.2|45498.2|45478.2|45497.2|45477.2|4
1634862340000|2021-10-22 00:25:40|45498.2|45478.2|45500.7|45480.7|45500.7|45480.7|45498.2|45478.2|2
1634862360000|2021-10-22 00:26:00|||||||||1
1634862370000|2021-10-22 00:26:10|45502.8|45482.8|45500.7|45480.7|45502.8|45482.8|45500.7|45480.7|5
1634862380000|2021-10-22 00:26:20|45501.7|45481.7|45506.1|45486.1|45506.1|45486.1|45501.7|45481.7|7
1634862390000|2021-10-22 00:26:30|45507.6|45487.6|45506.1|45486.1|45509.1|45489.1|45506.1|45486.1|1
1634862400000|2021-10-22 00:26:40|45507.6|45487.6|45510.1|45490.1|45510.1|45490.1|45506.1|45486.1|2
1634862410000|2021-10-22 00:26:50|45507.6|45487.6|45507.6|45487.6|45507.6|45487.6|45507.6|45487.6|0
1634862420000|2021-10-22 00:27:00|45509.1|45489.1|45510.1|45490.1|45510.1|45490.1|45506.1|45486.1|10
1634862430000|2021-10-22 00:27:10|45511.6|45491.6|45510.1|45490.1|45511.6|45491.6|45510.1|45490.1|0
1634862440000|2021-10-22 00:27:20|45512.2|45492.2|45512.2|45492.2|45512.2|45492.2|45512.2|45492.2|4
1634862450000|2021-10-22 00:27:30|45513.2|45493.2|45517.6|45497.6|45519.1|45499.1|45512.2|45492.2|7
1634862460000|2021-10-22 00:27:40|45518.6|45498.6|45522|45502|45523|45503|45518.6|45498.6|1
1634862480000|2021-10-22 00:28:00|45523|45503|45522|45502|45523|45503|45522|45502|2
1634862490000|2021-10-22 00:28:10|45519.1|45499.1|45519.1|45499.1|45524.1|45504.1|45519.1|45499.1|5
1634862500000|2021-10-22 00:28:20|45520.5|45500.5|45523|45503|45524.1|45504.1|45520.5|45500.5|6
1634862510000|2021-10-22 00:28:30|45524.1|45504.1|45529.1|45509.1|45529.1|45509.1|45524.1|45504.1|7
1634862520000|2021-10-22 00:28:40|45531.6|45511.6|45531.6|45511.6|45531.6|45511.6|45530.1|45510.1|3
1634862530000|2021-10-22 00:28:50|||||||||2
1634862540000|2021-10-22 00:29:00|45530.5|45510.5|45526.6|45506.6|45530.5|45510.5|45526.6|45506.6|6
1634862560000|2021-10-22 00:29:20|45525.5|45505.5|45525.5|45505.5|45525.5|45505.5|45525.5|45505.5|1
1634862570000|2021-10-22 00:29:30|45528|45508|45528|45508|45528|45508|45528|45508|4
1634862580000|2021-10-22 00:29:40|45529.1|45509.1|45526.6|45506.6|45529.1|45509.1|45526.6|45506.6|0
1634862590000|2021-10-22 00:29:50|45529.1|45509.1|45529.1|45509.1|45529.1|45509.1|45529.1|45509.1|0
1634862600000|2021-10-22 00:30:00|45531.6|45511.6|45530.5|45510.5|45531.6|45511.6|45530.5|45510.5|6
1634862610000|2021-10-22 00:30:10|45531.6|45511.6|45531.6|45511.6|45535.5|45515.5|45531.6|45511.6|1
1634862620000|2021-10-22 00:30:20|45532.6|45512.6|45529.1|45509.1|45536.6|45516.6|45529.1|45509.1|6
1634862630000|2021-10-22 00:30:30|45526.6|45506.6|45526.6|45506.6|45526.6|45506.6|45526.6|45506.6|0
1634862640000|2021-10-22 00:30:40|||||||||3
1634862650000|2021-10-22 00:30:50|45525.5|45505.5|45529.1|45509.1|45529.1|45509.1|45525.5|45505.5|3
1634862660000|2021-10-22 00:31:00|||||||||2
1634862670000|2021-10-22 00:31:10|45530.1|45510.1|45530.1|45510.1|45530.1|45510.1|45530.1|45510.1|2
1634862680000|2021-10-22 00:31:20|||||||||2
1634862690000|2021-10-22 00:31:30|45529.1|45509.1|45533.6|45513.6|45533.6|45513.6|45526.1|45506.1|6
1634862700000|2021-10-22 00:31:40|45531.1|45511.1|45530.1|45510.1|45531.1|45511.1|45527.6|45507.6|8
1634862710000|2021-10-22 00:31:50|45529.1|45509.1|45523.6|45503.6|45529.1|45509.1|45521.1|45501.1|3
1634862720000|2021-10-22 00:32:00|45522.6|45502.6|45518.6|45498.6|45523.6|45503.6|45516.1|45496.1|6
1634862730000|2021-10-22 00:32:10|45516.1|45496.1|45518.6|45498.6|45518.6|45498.6|45516.1|45496.1|1
1634862740000|2021-10-22 00:32:20|45516.1|45496.1|45513.6|45493.6|45516.1|45496.1|45513.6|45493.6|2
1634862760000|2021-10-22 00:32:40|45512.6|45492.6|45514.1|45494.1|45514.1|45494.1|45512.6|45492.6|1
1634862780000|2021-10-22 00:33:00|45512.6|45492.6|45513.6|45493.6|45513.6|45493.6|45511.1|45491.1|5
1634862790000|2021-10-22 00:33:10|45511.1|45491.1|45511.1|45491.1|45511.1|45491.1|45511.1|45491.1|0
1634862800000|2021-10-22 00:33:20|45513.6|45493.6|45513.6|45493.6|45513.6|45493.6|45513.6|45493.6|2
1634862810000|2021-10-22 00:33:30|45514.6|45494.6|45516.1|45496.1|45516.1|45496.1|45514.6|45494.6|0
1634862820000|2021-10-22 00:33:40|45513.6|45493.6|45516.1|45496.1|45516.1|45496.1|45513.6|45493.6|0
1634862840000|2021-10-22 00:34:00|45514.6|45494.6|45513.6|45493.6|45514.6|45494.6|45513.6|45493.6|1
1634862880000|2021-10-22 00:34:40|45518.6|45498.6|45522.6|45502.6|45522.6|45502.6|45518.6|45498.6|3
1634862890000|2021-10-22 00:34:50|45523.6|45503.6|45527.6|45507.6|45527.6|45507.6|45523.6|45503.6|5
1634862900000|2021-10-22 00:35:00|45526.1|45506.1|45525.1|45505.1|45527.6|45507.6|45525.1|45505.1|4
1634862910000|2021-10-22 00:35:10|45526.1|45506.1|45523.6|45503.6|45529|45509|45523.6|45503.6|6
1634862920000|2021-10-22 00:35:20|45530.1|45510.1|45538.6|45518.6|45538.6|45518.6|45530.1|45510.1|10
1634862930000|2021-10-22 00:35:30|45537.6|45517.6|45542.1|45522.1|45542.1|45522.1|45537.6|45517.6|3
1634862940000|2021-10-22 00:35:40|45543.6|45523.6|45545.1|45525.1|45545.1|45525.1|45542.6|45522.6|2
1634862950000|2021-10-22 00:35:50|45546.1|45526.1|45549|45529|45551.1|45531.1|45546.1|45526.1|22
1634862960000|2021-10-22 00:36:00|45546.1|45526.1|45546.1|45526.1|45546.1|45526.1|45546.1|45526.1|1
1634862970000|2021-10-22 00:36:10|45543.6|45523.6|45546.1|45526.1|45546.1|45526.1|45543.6|45523.6|1
1634862980000|2021-10-22 00:36:20|45543.6|45523.6|45543.6|45523.6|45546.1|45526.1|45543.6|45523.6|2
1634862990000|2021-10-22 00:36:30|45538.6|45518.6|45538.6|45518.6|45538.6|45518.6|45538.6|45518.6|3
1634863010000|2021-10-22 00:36:50|||||||||1
1634863020000|2021-10-22 00:37:00|45535.1|45515.1|45525.1|45505.1|45535.1|45515.1|45525.1|45505.1|8
1634863030000|2021-10-22 00:37:10|||||||||1
1634863040000|2021-10-22 00:37:20|45520.1|45500.1|45517.6|45497.6|45520.1|45500.1|45517.6|45497.6|5
1634863050000|2021-10-22 00:37:30|45516.5|45496.5|45510.5|45490.5|45516.5|45496.5|45510.5|45490.5|4
1634863060000|2021-10-22 00:37:40|45508|45488|45508|45488|45508|45488|45508|45488|3
1634863070000|2021-10-22 00:37:50|45505.5|45485.5|45505.5|45485.5|45505.5|45485.5|45505.5|45485.5|3
1634863080000|2021-10-22 00:38:00|45504|45484|45502.6|45482.6|45504|45484|45502.6|45482.6|6
1634863100000|2021-10-22 00:38:20|45499.6|45479.6|45493|45473|45499.6|45479.6|45493|45473|1
1634863110000|2021-10-22 00:38:30|45494|45474|45494|45474|45494|45474|45494|45474|1
1634863120000|2021-10-22 00:38:40|||||||||3
1634863130000|2021-10-22 00:38:50|45497.6|45477.6|45497.6|45477.6|45497.6|45477.6|45497.6|45477.6|2
1634863140000|2021-10-22 00:39:00|45500.1|45480.1|45505.7|45485.7|45505.7|45485.7|45500.1|45480.1|3
1634863150000|2021-10-22 00:39:10|45508.6|45488.6|45508.6|45488.6|45508.6|45488.6|45508.6|45488.6|0
1634863170000|2021-10-22 00:39:30|45509.6|45489.6|45508.6|45488.6|45509.6|45489.6|45508.6|45488.6|3
1634863180000|2021-10-22 00:39:40|45514|45494|45514|45494|45514|45494|45514|45494|17
1634863190000|2021-10-22 00:39:50|45512.6|45492.6|45517.6|45497.6|45517.6|45497.6|45512.6|45492.6|0
1634863230000|2021-10-22 00:40:30|||||||||1
1634863240000|2021-10-22 00:40:40|45519|45499|45519|45499|45519|45499|45519|45499|3
1634863260000|2021-10-22 00:41:00|45518|45498|45516.5|45496.5|45518|45498|45516.5|45496.5|2
1634863270000|2021-10-22 00:41:10|45515.1|45495.1|45510.5|45490.5|45515.1|45495.1|45510.5|45490.5|9
1634863290000|2021-10-22 00:41:30|45509.5|45489.5|45509.5|45489.5|45509.5|45489.5|45509.5|45489.5|1
1634863300000|2021-10-22 00:41:40|45513|45493|45513|45493|45513|45493|45513|45493|3
1634863320000|2021-10-22 00:42:00|||||||||1
1634863360000|2021-10-22 00:42:40|45515.5|45495.5|45518|45498|45518|45498|45515.5|45495.5|9
1634863380000|2021-10-22 00:43:00|45516.5|45496.5|45516.5|45496.5|45516.5|45496.5|45516.5|45496.5|0
1634863400000|2021-10-22 00:43:20|45517|45497|45518|45498|45518|45498|45517|45497|4
1634863410000|2021-10-22 00:43:30|45520.5|45500.5|45524|45504|45524|45504|45520.5|45500.5|0
1634863420000|2021-10-22 00:43:40|||||||||2
1634863440000|2021-10-22 00:44:00|45527|45507|45526.5|45506.5|45528|45508|45526.5|45506.5|0
1634863450000|2021-10-22 00:44:10|45528|45508|45524|45504|45528|45508|45524|45504|2
1634863460000|2021-10-22 00:44:20|45526.5|45506.5|45526.5|45506.5|45528|45508|45526.5|45506.5|3
1634863470000|2021-10-22 00:44:30|45528|45508|45523|45503|45528|45508|45523|45503|1
1634863500000|2021-10-22 00:45:00|45521.5|45501.5|45517.5|45497.5|45521.9|45501.9|45517.5|45497.5|1
1634863520000|2021-10-22 00:45:20|45519|45499|45517.5|45497.5|45519|45499|45517.5|45497.5|1
1634863530000|2021-10-22 00:45:30|45515|45495|45515|45495|45515|45495|45515|45495|0
1634863540000|2021-10-22 00:45:40|45511.9|45491.9|45505.5|45485.5|45511.9|45491.9|45505.5|45485.5|3
1634863550000|2021-10-22 00:45:50|45504|45484|45496.9|45476.9|45504|45484|45496.9|45476.9|3
1634863570000|2021-10-22 00:46:10|45498|45478|45499.4|45479.4|45499.4|45479.4|45498|45478|0
1634863580000|2021-10-22 00:46:20|||||||||3
1634863600000|2021-10-22 00:46:40|45500.5|45480.5|45499.4|45479.4|45500.5|45480.5|45499.4|45479.4|3
1634863610000|2021-10-22 00:46:50|45500.5|45480.5|45500.5|45480.5|45500.5|45480.5|45500.5|45480.5|0
1634863620000|2021-10-22 00:47:00|45498|45478|45498|45478|45498|45478|45498|45478|2
1634863630000|2021-10-22 00:47:10|45501.9|45481.9|45499.4|45479.4|45501.9|45481.9|45499.4|45479.4|4
1634863650000|2021-10-22 00:47:30|45500.9|45480.9|45504|45484|45504|45484|45500.9|45480.9|4
1634863670000|2021-10-22 00:47:50|45505|45485|45506.5|45486.5|45506.5|45486.5|45505|45485|1
1634863680000|2021-10-22 00:48:00|45507.5|45487.5|45511.5|45491.5|45511.5|45491.5|45507.5|45487.5|2
1634863690000|2021-10-22 00:48:10|45513|45493|45514|45494|45514|45494|45513|45493|2
1634863710000|2021-10-22 00:48:30|45513|45493|45513|45493|45513|45493|45513|45493|2
1634863740000|2021-10-22 00:49:00|45511.9|45491.9|45513|45493|45513|45493|45511.9|45491.9|0
1634863750000|2021-10-22 00:49:10|45509.4|45489.4|45509.4|45489.4|45509.4|45489.4|45509.4|45489.4|0
1634863760000|2021-10-22 00:49:20|||||||||1
1634863770000|2021-10-22 00:49:30|45508|45488|45505.5|45485.5|45508|45488|45505.5|45485.5|5
1634863790000|2021-10-22 00:49:50|45503.4|45483.4|45498|45478|45503.4|45483.4|45498|45478|7
1634863800000|2021-10-22 00:50:00|45499.4|45479.4|45498|45478|45499.4|45479.4|45498|45478|2
1634863810000|2021-10-22 00:50:10|45499.4|45479.4|45499.4|45479.4|45499.4|45479.4|45499.4|45479.4|1
1634863820000|2021-10-22 00:50:20|45498|45478|45498|45478|45499.4|45479.4|45498|45478|1
1634863830000|2021-10-22 00:50:30|45500|45480|45498|45478|45501.5|45481.5|45498|45478|3
1634863840000|2021-10-22 00:50:40|45503|45483|45498|45478|45503|45483|45498|45478|5
1634863850000|2021-10-22 00:50:50|45499.4|45479.4|45499.4|45479.4|45499.4|45479.4|45499.4|45479.4|0
1634863860000|2021-10-22 00:51:00|45498|45478|45498|45478|45498|45478|45498|45478|0
1634863870000|2021-10-22 00:51:10|45499.4|45479.4|45499.4|45479.4|45499.4|45479.4|45499.4|45479.4|0
1634863890000|2021-10-22 00:51:30|45498|45478|45498|45478|45498|45478|45498|45478|0
1634863900000|2021-10-22 00:51:40|45496.9|45476.9|45496.9|45476.9|45496.9|45476.9|45496.9|45476.9|1
1634863920000|2021-10-22 00:52:00|45499.4|45479.4|45489|45469|45499.4|45479.4|45489|45469|15
1634863930000|2021-10-22 00:52:10|45486.9|45466.9|45483|45463|45486.9|45466.9|45483|45463|1
1634863960000|2021-10-22 00:52:40|45485|45465|45485|45465|45485|45465|45485|45465|2
1634863970000|2021-10-22 00:52:50|45488|45468|45493|45473|45493|45473|45488|45468|0
1634863980000|2021-10-22 00:53:00|45491.9|45471.9|45490.5|45470.5|45491.9|45471.9|45490.5|45470.5|0
1634863990000|2021-10-22 00:53:10|45493|45473|45493|45473|45493|45473|45493|45473|2
1634864000000|2021-10-22 00:53:20|45491.5|45471.5|45491.5|45471.5|45491.5|45471.5|45491.5|45471.5|1
1634864020000|2021-10-22 00:53:40|45493|45473|45496.5|45476.5|45496.5|45476.5|45493|45473|2
1634864030000|2021-10-22 00:53:50|45497.5|45477.5|45498|45478|45499|45479|45497.5|45477.5|1
1634864040000|2021-10-22 00:54:00|45496.5|45476.5|45494|45474|45496.5|45476.5|45494|45474|1
1634864050000|2021-10-22 00:54:10|45493|45473|45493|45473|45493|45473|45493|45473|1
1634864060000|2021-10-22 00:54:20|||||||||1
1634864070000|2021-10-22 00:54:30|45492.9|45472.9|45492.9|45472.9|45492.9|45472.9|45492.9|45472.9|0
1634864100000|2021-10-22 00:55:00|45489|45469|45467.9|45447.9|45489|45469|45467.9|45447.9|12
1634864120000|2021-10-22 00:55:20|45471.5|45451.5|45471.5|45451.5|45471.5|45451.5|45471.5|45451.5|2
1634864130000|2021-10-22 00:55:30|45472.9|45452.9|45472.9|45452.9|45472.9|45452.9|45472.9|45452.9|1
1634864140000|2021-10-22 00:55:40|45476.5|45456.5|45476.5|45456.5|45476.5|45456.5|45476.5|45456.5|3
1634864150000|2021-10-22 00:55:50|45474|45454|45480.4|45460.4|45480.4|45460.4|45472.9|45452.9|5
1634864160000|2021-10-22 00:56:00|45481.5|45461.5|45484.4|45464.4|45484.4|45464.4|45481.5|45461.5|1
1634864170000|2021-10-22 00:56:10|45487.9|45467.9|45492.9|45472.9|45492.9|45472.9|45487.9|45467.9|6
1634864180000|2021-10-22 00:56:20|45494|45474|45496.5|45476.5|45496.5|45476.5|45494|45474|0
1634864190000|2021-10-22 00:56:30|45499|45479|45501.5|45481.5|45501.5|45481.5|45499|45479|1
1634864200000|2021-10-22 00:56:40|45502.5|45482.5|45499|45479|45504|45484|45499|45479|1
1634864210000|2021-10-22 00:56:50|45502.9|45482.9|45502.9|45482.9|45502.9|45482.9|45502.9|45482.9|3
1634864220000|2021-10-22 00:57:00|45504|45484|45503.5|45483.5|45505.4|45485.4|45502.9|45482.9|10
1634864230000|2021-10-22 00:57:10|45506.5|45486.5|45504|45484|45506.5|45486.5|45504|45484|1
1634864240000|2021-10-22 00:57:20|45502.9|45482.9|45501.5|45481.5|45502.9|45482.9|45501.5|45481.5|3
1634864250000|2021-10-22 00:57:30|45500|45480|45495|45475|45500|45480|45495|45475|1
1634864260000|2021-10-22 00:57:40|45497.5|45477.5|45504|45484|45505|45485|45497.5|45477.5|6
1634864270000|2021-10-22 00:57:50|45505|45485|45506.5|45486.5|45506.5|45486.5|45505|45485|1
1634864280000|2021-10-22 00:58:00|45507.5|45487.5|45513.5|45493.5|45513.5|45493.5|45507.5|45487.5|11
1634864290000|2021-10-22 00:58:10|45514.6|45494.6|45526|45506|45526|45506|45514.6|45494.6|19
1634864300000|2021-10-22 00:58:20|45527.1|45507.1|45527.1|45507.1|45527.1|45507.1|45527.1|45507.1|2
1634864310000|2021-10-22 00:58:30|45523.5|45503.5|45517.5|45497.5|45523.5|45503.5|45517.5|45497.5|3
1634864320000|2021-10-22 00:58:40|45518.5|45498.5|45527.1|45507.1|45527.1|45507.1|45518.5|45498.5|7
1634864330000|2021-10-22 00:58:50|45530|45510|45531|45511|45531|45511|45530|45510|1
1634864340000|2021-10-22 00:59:00|45532.5|45512.5|45528.5|45508.5|45533.5|45513.5|45528.5|45508.5|4
1634864350000|2021-10-22 00:59:10|45529.6|45509.6|45531|45511|45531|45511|45529.6|45509.6|0
1634864360000|2021-10-22 00:59:20|45532.1|45512.1|45528.5|45508.5|45533.5|45513.5|45528.5|45508.5|2
1634864370000|2021-10-22 00:59:30|45529.6|45509.6|45529.6|45509.6|45529.6|45509.6|45529.6|45509.6|0
1634864380000|2021-10-22 00:59:40|45531|45511|45540.9|45520.9|45545.4|45525.4|45531|45511|32
1634864390000|2021-10-22 00:59:50|45539.4|45519.4|45549.4|45529.4|45549.4|45529.4|45534.4|45514.4|9
1634864400000|2021-10-22 01:00:00|45551.9|45531.9|45576|45556|45576|45556|45549|45529|36
1634864410000|2021-10-22 01:00:10|45577.1|45557.1|45590.6|45570.6|45609.6|45589.6|45577.1|45557.1|65
1634864420000|2021-10-22 01:00:20|45588.5|45568.5|45611.6|45591.6|45611.6|45591.6|45574.1|45554.1|45
1634864430000|2021-10-22 01:00:30|45606.6|45586.6|45614.1|45594.1|45616.6|45596.6|45581.6|45561.6|58
1634864440000|2021-10-22 01:00:40|45607.1|45587.1|45619.1|45599.1|45634.1|45614.1|45604.1|45584.1|59
1634864450000|2021-10-22 01:00:50|45621.6|45601.6|45629.1|45609.1|45629.1|45609.1|45616.6|45596.6|14
1634864460000|2021-10-22 01:01:00|45626.6|45606.6|45634.1|45614.1|45644.1|45624.1|45614.1|45594.1|66
1634864470000|2021-10-22 01:01:10|45632.1|45612.1|45634.1|45614.1|45637.6|45617.6|45629.1|45609.1|10
1634864480000|2021-10-22 01:01:20|45635.1|45615.1|45629.1|45609.1|45635.1|45615.1|45628.1|45608.1|8
1634864490000|2021-10-22 01:01:30|45630.1|45610.1|45641.6|45621.6|45647.6|45627.6|45630.1|45610.1|20
1634864500000|2021-10-22 01:01:40|45640.6|45620.6|45656.2|45636.2|45656.2|45636.2|45639.1|45619.1|19
1634864510000|2021-10-22 01:01:50|45655.1|45635.1|45648.7|45628.7|45656.2|45636.2|45648.7|45628.7|8
1634864520000|2021-10-22 01:02:00|45649.7|45629.7|45646.2|45626.2|45652.6|45632.6|45641.2|45621.2|31
1634864530000|2021-10-22 01:02:10|45639.1|45619.1|45631.2|45611.2|45639.1|45619.1|45631.2|45611.2|11
1634864540000|2021-10-22 01:02:20|45634.7|45614.7|45676.2|45656.2|45678.7|45658.7|45634.7|45614.7|29
1634864550000|2021-10-22 01:02:30|45671.2|45651.2|45658.1|45638.1|45671.2|45651.2|45658.1|45638.1|40
1634864560000|2021-10-22 01:02:40|45653.7|45633.7|45650.1|45630.1|45653.7|45633.7|45643.7|45623.7|23
1634864570000|2021-10-22 01:02:50|45651.2|45631.2|45661.2|45641.2|45671.2|45651.2|45651.2|45631.2|18
1634864580000|2021-10-22 01:03:00|45658.7|45638.7|45651.2|45631.2|45658.7|45638.7|45646.2|45626.2|34
1634864590000|2021-10-22 01:03:10|45652.2|45632.2|45653.7|45633.7|45656.2|45636.2|45651.2|45631.2|9
1634864600000|2021-10-22 01:03:20|45652.6|45632.6|45653.7|45633.7|45653.7|45633.7|45651.2|45631.2|7
1634864610000|2021-10-22 01:03:30|45657.2|45637.2|45653.7|45633.7|45658.7|45638.7|45652.6|45632.6|13
1634864620000|2021-10-22 01:03:40|45652.6|45632.6|45646.2|45626.2|45653.7|45633.7|45646.2|45626.2|17
1634864630000|2021-10-22 01:03:50|45647.2|45627.2|45653.7|45633.7|45666.2|45646.2|45647.2|45627.2|22
1634864640000|2021-10-22 01:04:00|45652.6|45632.6|45671.2|45651.2|45671.2|45651.2|45651.2|45631.2|32
1634864650000|2021-10-22 01:04:10|45674.1|45654.1|45671.8|45651.8|45676.2|45656.2|45671.2|45651.2|50
1634864660000|2021-10-22 01:04:20|45672.8|45652.8|45677.8|45657.8|45681.3|45661.3|45671.8|45651.8|20
1634864670000|2021-10-22 01:04:30|45675.3|45655.3|45674.3|45654.3|45681.3|45661.3|45672.8|45652.8|19
1634864680000|2021-10-22 01:04:40|45673.2|45653.2|45692.3|45672.3|45694.8|45674.8|45673.2|45653.2|35
1634864690000|2021-10-22 01:04:50|45691.3|45671.3|45660.3|45640.3|45692.8|45672.8|45660.3|45640.3|10
1634864700000|2021-10-22 01:05:00|45655.9|45635.9|45619.8|45599.8|45655.9|45635.9|45617.3|45597.3|41
1634864710000|2021-10-22 01:05:10|45620.9|45600.9|45630.6|45610.6|45632.3|45612.3|45620.9|45600.9|40
1634864720000|2021-10-22 01:05:20|45635.6|45615.6|45675.6|45655.6|45675.6|45655.6|45635.6|45615.6|21
1634864730000|2021-10-22 01:05:30|45678.1|45658.1|45683.7|45663.7|45690.1|45670.1|45678.1|45658.1|23
1634864740000|2021-10-22 01:05:40|45681.2|45661.2|45682.6|45662.6|45682.6|45662.6|45675.1|45655.1|2
1634864750000|2021-10-22 01:05:50|45683.7|45663.7|45676.6|45656.6|45686.2|45666.2|45676.6|45656.6|10
1634864760000|2021-10-22 01:06:00|45677.6|45657.6|45667.6|45647.6|45680.1|45660.1|45667.6|45647.6|6
1634864770000|2021-10-22 01:06:10|45662.6|45642.6|45663.1|45643.1|45667.6|45647.6|45657.6|45637.6|19
1634864780000|2021-10-22 01:06:20|45664.1|45644.1|45690.7|45670.7|45690.7|45670.7|45664.1|45644.1|15
1634864790000|2021-10-22 01:06:30|45689.7|45669.7|45686.2|45666.2|45692.2|45672.2|45686.2|45666.2|10
1634864800000|2021-10-22 01:06:40|45685.1|45665.1|45686.2|45666.2|45686.2|45666.2|45685.1|45665.1|2
1634864810000|2021-10-22 01:06:50|45687.6|45667.6|45690.7|45670.7|45690.7|45670.7|45677.6|45657.6|8
1634864820000|2021-10-22 01:07:00|45691.7|45671.7|45694.2|45674.2|45694.2|45674.2|45689.2|45669.2|15
1634864830000|2021-10-22 01:07:10|45691.7|45671.7|45686.7|45666.7|45691.7|45671.7|45684.2|45664.2|12
1634864840000|2021-10-22 01:07:20|45690.3|45670.3|45689.2|45669.2|45696.3|45676.3|45689.2|45669.2|13
1634864850000|2021-10-22 01:07:30|45686.7|45666.7|45669.2|45649.2|45691.7|45671.7|45669.2|45649.2|16
1634864860000|2021-10-22 01:07:40|45668.2|45648.2|45677.6|45657.6|45682.6|45662.6|45668.2|45648.2|1
1634864870000|2021-10-22 01:07:50|45674.7|45654.7|45668.7|45648.7|45674.7|45654.7|45667.6|45647.6|3
1634864880000|2021-10-22 01:08:00|45673.7|45653.7|45669.1|45649.1|45674.1|45654.1|45669.1|45649.1|13
1634864890000|2021-10-22 01:08:10|45667.6|45647.6|45672.6|45652.6|45673.7|45653.7|45665.1|45645.1|3
1634864900000|2021-10-22 01:08:20|45674.1|45654.1|45667.6|45647.6|45674.1|45654.1|45666.6|45646.6|2
1634864910000|2021-10-22 01:08:30|45666.2|45646.2|45689.7|45669.7|45689.7|45669.7|45660.1|45640.1|18
1634864920000|2021-10-22 01:08:40|45690.7|45670.7|45676.6|45656.6|45693.2|45673.2|45676.6|45656.6|5
1634864930000|2021-10-22 01:08:50|45677.6|45657.6|45682.6|45662.6|45682.6|45662.6|45675.1|45655.1|5
1634864940000|2021-10-22 01:09:00|45681.6|45661.6|45685.1|45665.1|45685.1|45665.1|45672.6|45652.6|12
1634864950000|2021-10-22 01:09:10|45682.6|45662.6|45689.2|45669.2|45690.3|45670.3|45676.6|45656.6|6
1634864960000|2021-10-22 01:09:20|45691.7|45671.7|45700.1|45680.1|45700.1|45680.1|45691.7|45671.7|8
1634864970000|2021-10-22 01:09:30|45702.6|45682.6|45697.6|45677.6|45702.6|45682.6|45697.6|45677.6|4
1634864980000|2021-10-22 01:09:40|45696.6|45676.6|45701.1|45681.1|45701.1|45681.1|45696.6|45676.6|7
1634864990000|2021-10-22 01:09:50|45702.6|45682.6|45690.1|45670.1|45702.6|45682.6|45689.1|45669.1|12
1634865000000|2021-10-22 01:10:00|45689.1|45669.1|45670.1|45650.1|45689.1|45669.1|45670.1|45650.1|4
1634865010000|2021-10-22 01:10:10|45669.1|45649.1|45642.6|45622.6|45669.1|45649.1|45641.6|45621.6|14
1634865020000|2021-10-22 01:10:20|45643.6|45623.6|45654.1|45634.1|45656.6|45636.6|45642.6|45622.6|5
1634865030000|2021-10-22 01:10:30|45652.6|45632.6|45645.1|45625.1|45652.6|45632.6|45644.1|45624.1|19
1634865040000|2021-10-22 01:10:40|45644.1|45624.1|45640.1|45620.1|45644.1|45624.1|45640.1|45620.1|6
1634865050000|2021-10-22 01:10:50|45639.1|45619.1|45636.1|45616.1|45640.1|45620.1|45635.1|45615.1|12
1634865060000|2021-10-22 01:11:00|45637.6|45617.6|45641.6|45621.6|45646.1|45626.1|45635.1|45615.1|8
1634865070000|2021-10-22 01:11:10|45640.1|45620.1|45682.6|45662.6|45682.6|45662.6|45640.1|45620.1|16
1634865080000|2021-10-22 01:11:20|45680.1|45660.1|45668.6|45648.6|45682.6|45662.6|45667.6|45647.6|2
1634865090000|2021-10-22 01:11:30|45670.1|45650.1|45657.6|45637.6|45670.1|45650.1|45655.1|45635.1|8
1634865100000|2021-10-22 01:11:40|45655.1|45635.1|45677.6|45657.6|45677.6|45657.6|45653.6|45633.6|11
1634865110000|2021-10-22 01:11:50|45683.6|45663.6|45706.1|45686.1|45706.1|45686.1|45683.6|45663.6|4
1634865120000|2021-10-22 01:12:00|45704.7|45684.7|45697.2|45677.2|45704.7|45684.7|45697.2|45677.2|9
1634865130000|2021-10-22 01:12:10|45697.6|45677.6|45701.1|45681.1|45702.6|45682.6|45695.1|45675.1|12
1634865140000|2021-10-22 01:12:20|45702.2|45682.2|45709.7|45689.7|45709.7|45689.7|45696.6|45676.6|18
1634865150000|2021-10-22 01:12:30|45711.1|45691.1|45711.1|45691.1|45716.1|45696.1|45711.1|45691.1|22
1634865160000|2021-10-22 01:12:40|45710.1|45690.1|45702.6|45682.6|45711.1|45691.1|45696.6|45676.6|15
1634865170000|2021-10-22 01:12:50|45701.1|45681.1|45725.1|45705.1|45725.1|45705.1|45701.1|45681.1|9
1634865180000|2021-10-22 01:13:00|45726.1|45706.1|45735.1|45715.1|45735.1|45715.1|45726.1|45706.1|8
1634865190000|2021-10-22 01:13:10|45740.7|45720.7|45742.2|45722.2|45748.2|45728.2|45740.7|45720.7|36
1634865200000|2021-10-22 01:13:20|45741.1|45721.1|45742.2|45722.2|45742.2|45722.2|45737.2|45717.2|24
1634865210000|2021-10-22 01:13:30|45740.7|45720.7|45732.2|45712.2|45747.2|45727.2|45732.2|45712.2|9
1634865220000|2021-10-22 01:13:40|45734.7|45714.7|45739.7|45719.7|45739.7|45719.7|45734.7|45714.7|5
1634865230000|2021-10-22 01:13:50|45740.7|45720.7|45739.7|45719.7|45742.2|45722.2|45739.7|45719.7|8
1634865240000|2021-10-22 01:14:00|45737.2|45717.2|45713.2|45693.2|45737.2|45717.2|45709.7|45689.7|27
1634865250000|2021-10-22 01:14:10|45713.6|45693.6|45727.2|45707.2|45727.2|45707.2|45712.2|45692.2|11
1634865260000|2021-10-22 01:14:20|45728.2|45708.2|45752.6|45732.6|45752.6|45732.6|45728.2|45708.2|21
1634865270000|2021-10-22 01:14:30|45751.6|45731.6|45745.1|45725.1|45751.6|45731.6|45745.1|45725.1|4
1634865280000|2021-10-22 01:14:40|45742.6|45722.6|45746.1|45726.1|45746.1|45726.1|45742.6|45722.6|6
1634865290000|2021-10-22 01:14:50|45748.6|45728.6|45764.1|45744.1|45764.1|45744.1|45746.6|45726.6|19
1634865300000|2021-10-22 01:15:00|45766.6|45746.6|45769.1|45749.1|45769.1|45749.1|45764.1|45744.1|19
1634865310000|2021-10-22 01:15:10|45767.6|45747.6|45775.5|45755.5|45778|45758|45765.5|45745.5|35
1634865320000|2021-10-22 01:15:20|45779.1|45759.1|45788|45768|45788|45768|45779.1|45759.1|25
1634865330000|2021-10-22 01:15:30|45791|45771|45794.9|45774.9|45796.4|45776.4|45791|45771|33
1634865340000|2021-10-22 01:15:40|45796.4|45776.4|45803.9|45783.9|45808.9|45788.9|45796.4|45776.4|32
1634865350000|2021-10-22 01:15:50|45796.4|45776.4|45796.4|45776.4|45797.9|45777.9|45786.4|45766.4|13
1634865360000|2021-10-22 01:16:00|45799.9|45779.9|45796.4|45776.4|45802.9|45782.9|45791.4|45771.4|20
1634865370000|2021-10-22 01:16:10|45797.4|45777.4|45828.9|45808.9|45828.9|45808.9|45797.4|45777.4|27
1634865380000|2021-10-22 01:16:20|45829.9|45809.9|45844.3|45824.3|45845.8|45825.8|45828.5|45808.5|36
1634865390000|2021-10-22 01:16:30|45843.3|45823.3|45855.4|45835.4|45855.4|45835.4|45837.9|45817.9|61
1634865400000|2021-10-22 01:16:40|45857.9|45837.9|45851.4|45831.4|45860.4|45840.4|45848.9|45828.9|16
1634865410000|2021-10-22 01:16:50|45850.4|45830.4|45852.9|45832.9|45856.4|45836.4|45848.9|45828.9|28
1634865420000|2021-10-22 01:17:00|45851.8|45831.8|45851.4|45831.4|45851.8|45831.8|45841.4|45821.4|29
1634865430000|2021-10-22 01:17:10|45853.9|45833.9|45861.4|45841.4|45862.9|45842.9|45853.9|45833.9|32
1634865440000|2021-10-22 01:17:20|45862.9|45842.9|45886.4|45866.4|45886.4|45866.4|45862.9|45842.9|79
1634865450000|2021-10-22 01:17:30|45883.9|45863.9|45892.4|45872.4|45892.4|45872.4|45871.4|45851.4|39
1634865460000|2021-10-22 01:17:40|45894.9|45874.9|45877.9|45857.9|45906|45886|45877.9|45857.9|37
1634865470000|2021-10-22 01:17:50|45879.3|45859.3|45891.8|45871.8|45891.8|45871.8|45876.8|45856.8|12
1634865480000|2021-10-22 01:18:00|45894.3|45874.3|45878.5|45858.5|45897.9|45877.9|45878.5|45858.5|17
1634865490000|2021-10-22 01:18:10|45881|45861|45877.9|45857.9|45881|45861|45875.4|45855.4|10
1634865500000|2021-10-22 01:18:20|45880.4|45860.4|45889.3|45869.3|45889.3|45869.3|45879.3|45859.3|14
1634865510000|2021-10-22 01:18:30|45892.9|45872.9|45913.9|45893.9|45914.8|45894.8|45892.9|45872.9|33
1634865520000|2021-10-22 01:18:40|45915.4|45895.4|45925.4|45905.4|45925.8|45905.8|45911.8|45891.8|21
1634865530000|2021-10-22 01:18:50|45928.9|45908.9|45924.3|45904.3|45929.3|45909.3|45924.3|45904.3|8
1634865540000|2021-10-22 01:19:00|45922.3|45902.3|45899.3|45879.3|45922.3|45902.3|45893.3|45873.3|35
1634865550000|2021-10-22 01:19:10|45904.3|45884.3|45911.8|45891.8|45911.8|45891.8|45904.3|45884.3|14
1634865560000|2021-10-22 01:19:20|45919.3|45899.3|45913.9|45893.9|45920.8|45900.8|45913.9|45893.9|23
1634865570000|2021-10-22 01:19:30|45911.4|45891.4|45911.4|45891.4|45911.4|45891.4|45906.4|45886.4|18
1634865580000|2021-10-22 01:19:40|45912.9|45892.9|45923.9|45903.9|45926.4|45906.4|45912.9|45892.9|10
1634865590000|2021-10-22 01:19:50|45925.4|45905.4|45933.5|45913.5|45933.5|45913.5|45925.4|45905.4|11
1634865600000|2021-10-22 01:20:00|45932.4|45912.4|45898.9|45878.9|45932.4|45912.4|45898.9|45878.9|29
1634865610000|2021-10-22 01:20:10|45897.9|45877.9|45887.9|45867.9|45897.9|45877.9|45879.3|45859.3|25
1634865620000|2021-10-22 01:20:20|45888.9|45868.9|45897.9|45877.9|45901.4|45881.4|45887.9|45867.9|3
1634865630000|2021-10-22 01:20:30|45896.8|45876.8|45881.8|45861.8|45896.8|45876.8|45881.8|45861.8|6
1634865640000|2021-10-22 01:20:40|45879.8|45859.8|45876.8|45856.8|45879.8|45859.8|45869.8|45849.8|20
1634865650000|2021-10-22 01:20:50|45877.9|45857.9|45883.5|45863.5|45888.5|45868.5|45877.9|45857.9|23
1634865660000|2021-10-22 01:21:00|45884.5|45864.5|45886|45866|45888.5|45868.5|45884.5|45864.5|1
1634865670000|2021-10-22 01:21:10|45883.9|45863.9|45858.9|45838.9|45884.9|45864.9|45858.9|45838.9|34
1634865680000|2021-10-22 01:21:20|45857.4|45837.4|45849.9|45829.9|45857.4|45837.4|45847.4|45827.4|8
1634865690000|2021-10-22 01:21:30|45848.9|45828.9|45846.4|45826.4|45848.9|45828.9|45846.4|45826.4|2
1634865700000|2021-10-22 01:21:40|45848.9|45828.9|45847.9|45827.9|45848.9|45828.9|45847.9|45827.9|7
1634865710000|2021-10-22 01:21:50|45846.4|45826.4|45853.5|45833.5|45856|45836|45846.4|45826.4|6
1634865720000|2021-10-22 01:22:00|45852.4|45832.4|45848.5|45828.5|45852.4|45832.4|45848.5|45828.5|3
1634865730000|2021-10-22 01:22:10|45842.4|45822.4|45850.9|45830.9|45853.4|45833.4|45842.4|45822.4|14
1634865740000|2021-10-22 01:22:20|45849.9|45829.9|45836.4|45816.4|45852.4|45832.4|45836.4|45816.4|10
1634865750000|2021-10-22 01:22:30|45835.4|45815.4|45843.9|45823.9|45843.9|45823.9|45831.4|45811.4|6
1634865760000|2021-10-22 01:22:40|45844.9|45824.9|45846.4|45826.4|45846.4|45826.4|45844.9|45824.9|3
1634865770000|2021-10-22 01:22:50|45848.9|45828.9|45864.5|45844.5|45864.5|45844.5|45848.9|45828.9|7
1634865780000|2021-10-22 01:23:00|45865.5|45845.5|45875.9|45855.9|45875.9|45855.9|45864.5|45844.5|12
1634865790000|2021-10-22 01:23:10|45878.4|45858.4|45864.5|45844.5|45887.4|45867.4|45864.5|45844.5|21
1634865800000|2021-10-22 01:23:20|45864.9|45844.9|45867|45847|45867|45847|45863.4|45843.4|4
1634865810000|2021-10-22 01:23:30|45865.5|45845.5|45869.9|45849.9|45869.9|45849.9|45864.5|45844.5|2
1634865820000|2021-10-22 01:23:40|45868.4|45848.4|45869.9|45849.9|45873.4|45853.4|45867.4|45847.4|17
1634865830000|2021-10-22 01:23:50|45868.4|45848.4|45858.4|45838.4|45869.9|45849.9|45858.4|45838.4|6
1634865840000|2021-10-22 01:24:00|45855.9|45835.9|45840.9|45820.9|45855.9|45835.9|45838.4|45818.4|14
1634865850000|2021-10-22 01:24:10|45843.4|45823.4|45850.9|45830.9|45850.9|45830.9|45838.4|45818.4|2
1634865860000|2021-10-22 01:24:20|45853.4|45833.4|45865.9|45845.9|45868.4|45848.4|45853.4|45833.4|7
1634865870000|2021-10-22 01:24:30|45863.4|45843.4|45873.4|45853.4|45873.4|45853.4|45863.4|45843.4|1
1634865880000|2021-10-22 01:24:40|45870.9|45850.9|45874.5|45854.5|45877.4|45857.4|45868.4|45848.4|10
1634865890000|2021-10-22 01:24:50|45871.4|45851.4|45863.4|45843.4|45871.4|45851.4|45863.4|45843.4|1
1634865900000|2021-10-22 01:25:00|45864.5|45844.5|45865.9|45845.9|45868.4|45848.4|45860.9|45840.9|13
1634865910000|2021-10-22 01:25:10|45868.4|45848.4|45903.4|45883.4|45903.4|45883.4|45868.4|45848.4|24
1634865920000|2021-10-22 01:25:20|45904.5|45884.5|45893.4|45873.4|45904.9|45884.9|45893.4|45873.4|11
1634865930000|2021-10-22 01:25:30|45888.4|45868.4|45888.4|45868.4|45890.9|45870.9|45884.9|45864.9|16
1634865940000|2021-10-22 01:25:40|45890.9|45870.9|45893.4|45873.4|45900.9|45880.9|45890.9|45870.9|6
1634865950000|2021-10-22 01:25:50|45892.4|45872.4|45905.9|45885.9|45905.9|45885.9|45888.4|45868.4|15
1634865960000|2021-10-22 01:26:00|45904.9|45884.9|45889.9|45869.9|45904.9|45884.9|45880.9|45860.9|26
1634865970000|2021-10-22 01:26:10|45893.4|45873.4|45895.9|45875.9|45895.9|45875.9|45892|45872|11
1634865980000|2021-10-22 01:26:20|45893.4|45873.4|45885.5|45865.5|45894.9|45874.9|45880.9|45860.9|20
1634865990000|2021-10-22 01:26:30|45888.4|45868.4|45888.4|45868.4|45893.4|45873.4|45888.4|45868.4|14
1634866000000|2021-10-22 01:26:40|45887.4|45867.4|45894.9|45874.9|45894.9|45874.9|45887.4|45867.4|6
1634866010000|2021-10-22 01:26:50|45888.4|45868.4|45874.9|45854.9|45893.9|45873.9|45873.4|45853.4|12
1634866020000|2021-10-22 01:27:00|45873.4|45853.4|45847.4|45827.4|45873.4|45853.4|45847.4|45827.4|20
1634866030000|2021-10-22 01:27:10|45846.4|45826.4|45856.4|45836.4|45863.4|45843.4|45844.9|45824.9|10
1634866040000|2021-10-22 01:27:20|45859.9|45839.9|45850.9|45830.9|45865.3|45845.3|45847.4|45827.4|25
1634866050000|2021-10-22 01:27:30|45852.4|45832.4|45859.9|45839.9|45859.9|45839.9|45852.4|45832.4|6
1634866060000|2021-10-22 01:27:40|45854.9|45834.9|45854.9|45834.9|45854.9|45834.9|45854.9|45834.9|5
1634866070000|2021-10-22 01:27:50|45857.4|45837.4|45837.4|45817.4|45857.4|45837.4|45837.4|45817.4|9
1634866080000|2021-10-22 01:28:00|45836.4|45816.4|45827.8|45807.8|45836.4|45816.4|45825.3|45805.3|19
1634866090000|2021-10-22 01:28:10|45828.9|45808.9|45829.9|45809.9|45831.4|45811.4|45828.9|45808.9|4
1634866100000|2021-10-22 01:28:20|45828.9|45808.9|45815.9|45795.9|45828.9|45808.9|45814.9|45794.9|18
1634866110000|2021-10-22 01:28:30|45818.4|45798.4|45836.2|45816.2|45838.7|45818.7|45818.4|45798.4|31
1634866120000|2021-10-22 01:28:40|45834.7|45814.7|45816.4|45796.4|45838.7|45818.7|45816.4|45796.4|20
1634866130000|2021-10-22 01:28:50|45813.9|45793.9|45811.4|45791.4|45816.4|45796.4|45811.4|45791.4|11
1634866140000|2021-10-22 01:29:00|45814.9|45794.9|45817.4|45797.4|45817.4|45797.4|45811.4|45791.4|2
1634866150000|2021-10-22 01:29:10|45818.9|45798.9|45826.4|45806.4|45828.9|45808.9|45818.9|45798.9|1
1634866160000|2021-10-22 01:29:20|45827.4|45807.4|45818.9|45798.9|45828.9|45808.9|45816.4|45796.4|10
1634866170000|2021-10-22 01:29:30|45816.4|45796.4|45811.4|45791.4|45816.4|45796.4|45806.4|45786.4|5
1634866180000|2021-10-22 01:29:40|45809.9|45789.9|45811.4|45791.4|45811.4|45791.4|45808.9|45788.9|3
1634866190000|2021-10-22 01:29:50|45807.8|45787.8|45808.9|45788.9|45811.4|45791.4|45807.8|45787.8|4
1634866200000|2021-10-22 01:30:00|45811.4|45791.4|45835.9|45815.9|45839.9|45819.9|45811.4|45791.4|19
1634866210000|2021-10-22 01:30:10|45833.4|45813.4|45833.4|45813.4|45841.4|45821.4|45833.4|45813.4|18
1634866220000|2021-10-22 01:30:20|45834.5|45814.5|45842.4|45822.4|45853.4|45833.4|45834.5|45814.5|10
1634866230000|2021-10-22 01:30:30|45841.4|45821.4|45844.5|45824.5|45844.5|45824.5|45834.9|45814.9|5
1634866240000|2021-10-22 01:30:40|45848.4|45828.4|45843.4|45823.4|45848.4|45828.4|45843.4|45823.4|4
1634866250000|2021-10-22 01:30:50|45842.4|45822.4|45829.5|45809.5|45842.4|45822.4|45825.9|45805.9|14
1634866260000|2021-10-22 01:31:00|45828.4|45808.4|45828.4|45808.4|45828.4|45808.4|45818.4|45798.4|10
1634866270000|2021-10-22 01:31:10|45829.5|45809.5|45828.4|45808.4|45832|45812|45828.4|45808.4|1
1634866280000|2021-10-22 01:31:20|45825.9|45805.9|45828.4|45808.4|45830.9|45810.9|45825.9|45805.9|1
1634866290000|2021-10-22 01:31:30|45833.4|45813.4|45845.9|45825.9|45845.9|45825.9|45830.9|45810.9|3
1634866300000|2021-10-22 01:31:40|45844.9|45824.9|45849.4|45829.4|45850.9|45830.9|45844.9|45824.9|10
1634866310000|2021-10-22 01:31:50|45848.4|45828.4|45850.9|45830.9|45850.9|45830.9|45848.4|45828.4|0
1634866320000|2021-10-22 01:32:00|45853.4|45833.4|45854.9|45834.9|45865.9|45845.9|45853.4|45833.4|25
1634866330000|2021-10-22 01:32:10|45857.4|45837.4|45858.4|45838.4|45858.4|45838.4|45854.9|45834.9|5
1634866340000|2021-10-22 01:32:20|45859.9|45839.9|45870.9|45850.9|45871.9|45851.9|45859.9|45839.9|11
1634866350000|2021-10-22 01:32:30|45868.4|45848.4|45851.4|45831.4|45868.4|45848.4|45851.4|45831.4|21
1634866360000|2021-10-22 01:32:40|45850.3|45830.3|45836.4|45816.4|45851.4|45831.4|45833.9|45813.9|9
1634866370000|2021-10-22 01:32:50|45837.4|45817.4|45841.4|45821.4|45843.9|45823.9|45837.4|45817.4|6
1634866380000|2021-10-22 01:33:00|45839.3|45819.3|45827.8|45807.8|45839.3|45819.3|45827.8|45807.8|7
1634866390000|2021-10-22 01:33:10|45822.8|45802.8|45817.4|45797.4|45826.4|45806.4|45816.4|45796.4|3
1634866400000|2021-10-22 01:33:20|45819.9|45799.9|45836.4|45816.4|45836.4|45816.4|45819.9|45799.9|10
1634866410000|2021-10-22 01:33:30|45833.9|45813.9|45832.8|45812.8|45833.9|45813.9|45832.8|45812.8|4
1634866420000|2021-10-22 01:33:40|45831.4|45811.4|45836.4|45816.4|45836.4|45816.4|45831.4|45811.4|5
1634866430000|2021-10-22 01:33:50|45838.4|45818.4|45846.3|45826.3|45846.3|45826.3|45838.4|45818.4|0
1634866440000|2021-10-22 01:34:00|45842.4|45822.4|45853.8|45833.8|45853.8|45833.8|45841.3|45821.3|18
1634866450000|2021-10-22 01:34:10|45852.4|45832.4|45831.3|45811.3|45852.4|45832.4|45831.3|45811.3|9
1634866460000|2021-10-22 01:34:20|45833.8|45813.8|45837.4|45817.4|45837.4|45817.4|45831.3|45811.3|5
1634866470000|2021-10-22 01:34:30|45836.3|45816.3|45828.8|45808.8|45836.3|45816.3|45826.3|45806.3|3
1634866480000|2021-10-22 01:34:40|45826.3|45806.3|45821.3|45801.3|45826.3|45806.3|45821.3|45801.3|1
1634866490000|2021-10-22 01:34:50|45822.4|45802.4|45841.3|45821.3|45841.3|45821.3|45822.4|45802.4|1
1634866500000|2021-10-22 01:35:00|45842.4|45822.4|45837.8|45817.8|45847.8|45827.8|45837.8|45817.8|13
1634866510000|2021-10-22 01:35:10|45834.3|45814.3|45806.3|45786.3|45834.3|45814.3|45806.3|45786.3|16
1634866520000|2021-10-22 01:35:20|45808.8|45788.8|45807.4|45787.4|45808.8|45788.8|45807.4|45787.4|14
1634866530000|2021-10-22 01:35:30|45801.3|45781.3|45795.3|45775.3|45801.3|45781.3|45789.3|45769.3|23
1634866540000|2021-10-22 01:35:40|45794.3|45774.3|45795.3|45775.3|45797.8|45777.8|45792.8|45772.8|0
1634866550000|2021-10-22 01:35:50|45791.3|45771.3|45786.3|45766.3|45791.3|45771.3|45786.3|45766.3|3
1634866560000|2021-10-22 01:36:00|45791.3|45771.3|45793.8|45773.8|45793.8|45773.8|45791.3|45771.3|3
1634866570000|2021-10-22 01:36:10|45791.3|45771.3|45795.9|45775.9|45796.3|45776.3|45791.3|45771.3|6
1634866580000|2021-10-22 01:36:20|45797.4|45777.4|45797.4|45777.4|45797.4|45777.4|45786.3|45766.3|4
1634866590000|2021-10-22 01:36:30|45796.3|45776.3|45787.8|45767.8|45796.3|45776.3|45787.8|45767.8|4
1634866600000|2021-10-22 01:36:40|45788.8|45768.8|45786.3|45766.3|45788.8|45768.8|45783.8|45763.8|21
1634866610000|2021-10-22 01:36:50|45787.4|45767.4|45768.8|45748.8|45788.8|45768.8|45768.8|45748.8|8
1634866620000|2021-10-22 01:37:00|45766.3|45746.3|45766.3|45746.3|45771.3|45751.3|45761.3|45741.3|19
1634866630000|2021-10-22 01:37:10|45771.3|45751.3|45746.3|45726.3|45771.3|45751.3|45744.9|45724.9|27
1634866640000|2021-10-22 01:37:20|45743.8|45723.8|45753.8|45733.8|45756.3|45736.3|45743.8|45723.8|10
1634866650000|2021-10-22 01:37:30|45756.3|45736.3|45766.3|45746.3|45766.3|45746.3|45756.3|45736.3|11
1634866660000|2021-10-22 01:37:40|45763.8|45743.8|45791.3|45771.3|45791.3|45771.3|45763.8|45743.8|22
1634866670000|2021-10-22 01:37:50|45788.8|45768.8|45780.3|45760.3|45788.8|45768.8|45779.9|45759.9|6
1634866680000|2021-10-22 01:38:00|45778.8|45758.8|45809.9|45789.9|45816.3|45796.3|45778.8|45758.8|20
1634866690000|2021-10-22 01:38:10|45808.8|45788.8|45805.3|45785.3|45810.3|45790.3|45805.3|45785.3|4
1634866700000|2021-10-22 01:38:20|45804.9|45784.9|45801.3|45781.3|45812.4|45792.4|45801.3|45781.3|10
1634866710000|2021-10-22 01:38:30|45802.8|45782.8|45806.3|45786.3|45806.3|45786.3|45801.3|45781.3|12
1634866720000|2021-10-22 01:38:40|45807.4|45787.4|45806.3|45786.3|45815.3|45795.3|45806.3|45786.3|9
1634866730000|2021-10-22 01:38:50|45800.3|45780.3|45796.3|45776.3|45800.3|45780.3|45793.8|45773.8|5
1634866740000|2021-10-22 01:39:00|45793.8|45773.8|45803.8|45783.8|45803.8|45783.8|45793.8|45773.8|1
1634866750000|2021-10-22 01:39:10|45804.9|45784.9|45816.3|45796.3|45818.8|45798.8|45804.9|45784.9|5
1634866760000|2021-10-22 01:39:20|45817.8|45797.8|45809.7|45789.7|45821.3|45801.3|45809.7|45789.7|30
1634866770000|2021-10-22 01:39:30|45808.2|45788.2|45810.7|45790.7|45810.7|45790.7|45806.8|45786.8|6
1634866780000|2021-10-22 01:39:40|45809.7|45789.7|45811.8|45791.8|45815.3|45795.3|45808.2|45788.2|19
1634866790000|2021-10-22 01:39:50|45810.7|45790.7|45810.7|45790.7|45810.7|45790.7|45806.8|45786.8|3
1634866800000|2021-10-22 01:40:00|45814.3|45794.3|45801.8|45781.8|45815.7|45795.7|45801.8|45781.8|19
1634866810000|2021-10-22 01:40:10|45796.8|45776.8|45811.8|45791.8|45811.8|45791.8|45794.3|45774.3|10
1634866820000|2021-10-22 01:40:20|45814.3|45794.3|45821.8|45801.8|45821.8|45801.8|45814.3|45794.3|11
1634866830000|2021-10-22 01:40:30|45824.3|45804.3|45816.3|45796.3|45824.3|45804.3|45816.3|45796.3|8
1634866840000|2021-10-22 01:40:40|45815.3|45795.3|45807.8|45787.8|45815.3|45795.3|45807.8|45787.8|7
1634866850000|2021-10-22 01:40:50|45808.8|45788.8|45816.3|45796.3|45816.3|45796.3|45808.8|45788.8|3
1634866860000|2021-10-22 01:41:00|45817.4|45797.4|45818.8|45798.8|45818.8|45798.8|45817.4|45797.4|2
1634866870000|2021-10-22 01:41:10|45817.4|45797.4|45804.3|45784.3|45820.3|45800.3|45804.3|45784.3|13
1634866880000|2021-10-22 01:41:20|45803.2|45783.2|45801.8|45781.8|45803.2|45783.2|45801.8|45781.8|1
1634866890000|2021-10-22 01:41:30|45795.7|45775.7|45770.3|45750.3|45795.7|45775.7|45770.3|45750.3|10
1634866900000|2021-10-22 01:41:40|45769.3|45749.3|45764.3|45744.3|45769.3|45749.3|45764.3|45744.3|14
1634866910000|2021-10-22 01:41:50|45759.3|45739.3|45754.3|45734.3|45759.3|45739.3|45754.3|45734.3|7
1634866920000|2021-10-22 01:42:00|45751.8|45731.8|45729.9|45709.9|45754.3|45734.3|45729.4|45709.4|20
1634866930000|2021-10-22 01:42:10|45730.9|45710.9|45712.9|45692.9|45730.9|45710.9|45712.9|45692.9|12
1634866940000|2021-10-22 01:42:20|45703.4|45683.4|45686.9|45666.9|45711.9|45691.9|45686.9|45666.9|24
1634866950000|2021-10-22 01:42:30|45685.9|45665.9|45681.9|45661.9|45686.9|45666.9|45671.9|45651.9|18
1634866960000|2021-10-22 01:42:40|45679.9|45659.9|45698.4|45678.4|45706.9|45686.9|45674.4|45654.4|22
1634866970000|2021-10-22 01:42:50|45695.9|45675.9|45703.4|45683.4|45708.4|45688.4|45693.4|45673.4|3
1634866980000|2021-10-22 01:43:00|45706.9|45686.9|45713.4|45693.4|45728.4|45708.4|45703.4|45683.4|15
1634866990000|2021-10-22 01:43:10|45709.8|45689.8|45694.8|45674.8|45709.8|45689.8|45694.8|45674.8|10
1634867000000|2021-10-22 01:43:20|45694.4|45674.4|45704.4|45684.4|45704.4|45684.4|45693.4|45673.4|4
1634867010000|2021-10-22 01:43:30|45706.9|45686.9|45711.3|45691.3|45718.4|45698.4|45706.9|45686.9|5
1634867020000|2021-10-22 01:43:40|45712.8|45692.8|45722.8|45702.8|45722.8|45702.8|45712.8|45692.8|5
1634867030000|2021-10-22 01:43:50|45726.8|45706.8|45719.3|45699.3|45731.8|45711.8|45709.3|45689.3|15
1634867040000|2021-10-22 01:44:00|45716.8|45696.8|45724.3|45704.3|45724.3|45704.3|45710.7|45690.7|7
1634867050000|2021-10-22 01:44:10|45723.2|45703.2|45723.2|45703.2|45729.3|45709.3|45721.3|45701.3|3
1634867060000|2021-10-22 01:44:20|45721.2|45701.2|45711.8|45691.8|45721.2|45701.2|45710.7|45690.7|22
1634867070000|2021-10-22 01:44:30|45709.7|45689.7|45702.2|45682.2|45709.7|45689.7|45702.2|45682.2|4
1634867080000|2021-10-22 01:44:40|45703.7|45683.7|45694.7|45674.7|45704.7|45684.7|45694.7|45674.7|6
1634867090000|2021-10-22 01:44:50|45695.7|45675.7|45697.2|45677.2|45697.2|45677.2|45694.7|45674.7|7
1634867100000|2021-10-22 01:45:00|45694.7|45674.7|45699.7|45679.7|45699.7|45679.7|45692.2|45672.2|12
1634867110000|2021-10-22 01:45:10|45703.2|45683.2|45708.2|45688.2|45724.3|45704.3|45703.2|45683.2|30
1634867120000|2021-10-22 01:45:20|45706.8|45686.8|45716.8|45696.8|45716.8|45696.8|45705.3|45685.3|5
1634867130000|2021-10-22 01:45:30|45715.7|45695.7|45711.8|45691.8|45715.7|45695.7|45711.8|45691.8|8
1634867140000|2021-10-22 01:45:40|45709.7|45689.7|45711.8|45691.8|45711.8|45691.8|45704.3|45684.3|2
1634867150000|2021-10-22 01:45:50|45712.8|45692.8|45724.2|45704.2|45726.7|45706.7|45712.8|45692.8|9
1634867160000|2021-10-22 01:46:00|45722.2|45702.2|45719.2|45699.2|45722.2|45702.2|45719.2|45699.2|5
1634867170000|2021-10-22 01:46:10|45717.2|45697.2|45711.7|45691.7|45717.2|45697.2|45711.7|45691.7|2
1634867180000|2021-10-22 01:46:20|45709.2|45689.2|45699.2|45679.2|45709.2|45689.2|45699.2|45679.2|4
1634867190000|2021-10-22 01:46:30|45698.2|45678.2|45694.2|45674.2|45701.7|45681.7|45692.8|45672.8|16
1634867200000|2021-10-22 01:46:40|45691.7|45671.7|45704.2|45684.2|45704.2|45684.2|45691.7|45671.7|8
1634867210000|2021-10-22 01:46:50|45705.7|45685.7|45719.7|45699.7|45722.2|45702.2|45705.7|45685.7|10
1634867220000|2021-10-22 01:47:00|45718.2|45698.2|45715.7|45695.7|45725.7|45705.7|45711.7|45691.7|13
1634867230000|2021-10-22 01:47:10|45720.7|45700.7|45724.2|45704.2|45725.3|45705.3|45720.7|45700.7|12
1634867240000|2021-10-22 01:47:20|45723.2|45703.2|45725.3|45705.3|45725.3|45705.3|45719.2|45699.2|6
1634867250000|2021-10-22 01:47:30|45727.8|45707.8|45726.7|45706.7|45727.8|45707.8|45726.7|45706.7|3
1634867260000|2021-10-22 01:47:40|45725.7|45705.7|45714.7|45694.7|45725.7|45705.7|45714.7|45694.7|5
1634867270000|2021-10-22 01:47:50|45713.7|45693.7|45705.7|45685.7|45713.7|45693.7|45705.7|45685.7|1
1634867280000|2021-10-22 01:48:00|||||||||5
1634867290000|2021-10-22 01:48:10|45704.7|45684.7|45695.7|45675.7|45704.7|45684.7|45695.7|45675.7|7
1634867300000|2021-10-22 01:48:20|45693.2|45673.2|45693.2|45673.2|45693.2|45673.2|45689.7|45669.7|6
1634867310000|2021-10-22 01:48:30|45695.7|45675.7|45700.7|45680.7|45700.7|45680.7|45695.7|45675.7|4
1634867320000|2021-10-22 01:48:40|45704.7|45684.7|45718.2|45698.2|45720.7|45700.7|45704.7|45684.7|3
1634867330000|2021-10-22 01:48:50|45719.7|45699.7|45725.7|45705.7|45728.2|45708.2|45719.7|45699.7|15
1634867340000|2021-10-22 01:49:00|45724.2|45704.2|45771.1|45751.1|45772.2|45752.2|45724.2|45704.2|45
1634867350000|2021-10-22 01:49:10|45769.7|45749.7|45728.6|45708.6|45769.7|45749.7|45728.6|45708.6|32
1634867360000|2021-10-22 01:49:20|45731.1|45711.1|45736.1|45716.1|45736.1|45716.1|45731.1|45711.1|6
1634867370000|2021-10-22 01:49:30|45737.2|45717.2|45728.6|45708.6|45738.6|45718.6|45727.6|45707.6|8
1634867380000|2021-10-22 01:49:40|45729.7|45709.7|45727.6|45707.6|45738.6|45718.6|45725.1|45705.1|29
1634867390000|2021-10-22 01:49:50|45725.1|45705.1|45716.1|45696.1|45725.1|45705.1|45710.1|45690.1|8
1634867400000|2021-10-22 01:50:00|45716.6|45696.6|45728.2|45708.2|45728.2|45708.2|45713.6|45693.6|15
1634867410000|2021-10-22 01:50:10|45731.1|45711.1|45741.1|45721.1|45741.1|45721.1|45731.1|45711.1|0
1634867420000|2021-10-22 01:50:20|45738.6|45718.6|45744.7|45724.7|45744.7|45724.7|45733.6|45713.6|8
1634867430000|2021-10-22 01:50:30|45747.2|45727.2|45748.6|45728.6|45748.6|45728.6|45743.6|45723.6|2
1634867440000|2021-10-22 01:50:40|45749.7|45729.7|45760.1|45740.1|45761.1|45741.1|45749.7|45729.7|12
1634867450000|2021-10-22 01:50:50|45758.6|45738.6|45773.6|45753.6|45773.6|45753.6|45758.6|45738.6|9
1634867460000|2021-10-22 01:51:00|45767.6|45747.6|45765.1|45745.1|45767.6|45747.6|45758.6|45738.6|5
1634867470000|2021-10-22 01:51:10|45763.6|45743.6|45786.1|45766.1|45786.1|45766.1|45763.6|45743.6|13
1634867480000|2021-10-22 01:51:20|45788.6|45768.6|45786.1|45766.1|45788.6|45768.6|45786.1|45766.1|5
1634867490000|2021-10-22 01:51:30|45793.6|45773.6|45791.6|45771.6|45801.1|45781.1|45791.6|45771.6|9
1634867500000|2021-10-22 01:51:40|45787.2|45767.2|45782.2|45762.2|45788.6|45768.6|45782.2|45762.2|15
1634867510000|2021-10-22 01:51:50|45783.6|45763.6|45803.6|45783.6|45803.6|45783.6|45783.6|45763.6|21
1634867520000|2021-10-22 01:52:00|45804.7|45784.7|45823.6|45803.6|45823.6|45803.6|45804.7|45784.7|27
1634867530000|2021-10-22 01:52:10|45822.2|45802.2|45804.2|45784.2|45822.2|45802.2|45804.2|45784.2|12
1634867540000|2021-10-22 01:52:20|45803.2|45783.2|45770.7|45750.7|45803.2|45783.2|45770.7|45750.7|16
1634867550000|2021-10-22 01:52:30|45769.7|45749.7|45790.7|45770.7|45791.7|45771.7|45769.7|45749.7|6
1634867560000|2021-10-22 01:52:40|45792.2|45772.2|45787.6|45767.6|45803.6|45783.6|45787.6|45767.6|14
1634867570000|2021-10-22 01:52:50|45786.1|45766.1|45764.1|45744.1|45786.1|45766.1|45764.1|45744.1|9
1634867580000|2021-10-22 01:53:00|45761.1|45741.1|45773.6|45753.6|45773.6|45753.6|45753.6|45733.6|13
1634867590000|2021-10-22 01:53:10|45778.6|45758.6|45797.6|45777.6|45797.6|45777.6|45778.6|45758.6|5
1634867600000|2021-10-22 01:53:20|45796.1|45776.1|45798.6|45778.6|45798.6|45778.6|45795.1|45775.1|2
1634867610000|2021-10-22 01:53:30|45796.6|45776.6|45783.6|45763.6|45796.6|45776.6|45783.6|45763.6|4
1634867620000|2021-10-22 01:53:40|45778.6|45758.6|45783.6|45763.6|45783.6|45763.6|45760.1|45740.1|19
1634867630000|2021-10-22 01:53:50|45781.1|45761.1|45776.1|45756.1|45781.1|45761.1|45773.6|45753.6|4
1634867640000|2021-10-22 01:54:00|45778.6|45758.6|45766.1|45746.1|45778.6|45758.6|45766.1|45746.1|4
1634867650000|2021-10-22 01:54:10|45765.1|45745.1|45791.1|45771.1|45791.1|45771.1|45765.1|45745.1|6
1634867660000|2021-10-22 01:54:20|45790.1|45770.1|45800.7|45780.7|45800.7|45780.7|45790.1|45770.1|2
1634867670000|2021-10-22 01:54:30|45803.6|45783.6|45786.1|45766.1|45803.6|45783.6|45783.6|45763.6|6
1634867680000|2021-10-22 01:54:40|45788.6|45768.6|45773.6|45753.6|45788.6|45768.6|45773.6|45753.6|9
1634867690000|2021-10-22 01:54:50|45776.1|45756.1|45781.1|45761.1|45781.1|45761.1|45776.1|45756.1|5
1634867700000|2021-10-22 01:55:00|45786.1|45766.1|45791.1|45771.1|45791.1|45771.1|45777.2|45757.2|6
1634867710000|2021-10-22 01:55:10|45792.2|45772.2|45820.1|45800.1|45820.1|45800.1|45792.2|45772.2|10
1634867720000|2021-10-22 01:55:20|45821.1|45801.1|45820.1|45800.1|45829.1|45809.1|45818.6|45798.6|23
1634867730000|2021-10-22 01:55:30|45819.1|45799.1|45797.2|45777.2|45819.1|45799.1|45797.2|45777.2|14
1634867740000|2021-10-22 01:55:40|45798.6|45778.6|45806.1|45786.1|45806.1|45786.1|45795.1|45775.1|6
1634867750000|2021-10-22 01:55:50|45803.6|45783.6|45788.6|45768.6|45803.6|45783.6|45788.6|45768.6|9
1634867760000|2021-10-22 01:56:00|45790.1|45770.1|45818.6|45798.6|45818.6|45798.6|45790.1|45770.1|12
1634867770000|2021-10-22 01:56:10|45819.7|45799.7|45818.6|45798.6|45820.7|45800.7|45817.2|45797.2|3
1634867780000|2021-10-22 01:56:20|45820.1|45800.1|45796.6|45776.6|45824.2|45804.2|45796.6|45776.6|12
1634867790000|2021-10-22 01:56:30|45795.1|45775.1|45798.6|45778.6|45805.1|45785.1|45795.1|45775.1|2
1634867800000|2021-10-22 01:56:40|45800.1|45780.1|45803.6|45783.6|45803.6|45783.6|45800.1|45780.1|1
1634867810000|2021-10-22 01:56:50|45802.6|45782.6|45794.1|45774.1|45802.6|45782.6|45794.1|45774.1|7
1634867820000|2021-10-22 01:57:00|45791.1|45771.1|45790.7|45770.7|45791.1|45771.1|45788.6|45768.6|3
1634867830000|2021-10-22 01:57:10|45792.6|45772.6|45785.1|45765.1|45793.6|45773.6|45785.1|45765.1|4
1634867840000|2021-10-22 01:57:20|45786.1|45766.1|45787.2|45767.2|45787.2|45767.2|45786.1|45766.1|1
1634867850000|2021-10-22 01:57:30|45785.1|45765.1|45781.1|45761.1|45785.1|45765.1|45773.6|45753.6|4
1634867860000|2021-10-22 01:57:40|45783.6|45763.6|45801.1|45781.1|45801.1|45781.1|45781.1|45761.1|8
1634867870000|2021-10-22 01:57:50|45802.2|45782.2|45788.6|45768.6|45803.6|45783.6|45788.6|45768.6|12
1634867880000|2021-10-22 01:58:00|45787.6|45767.6|45786.1|45766.1|45787.6|45767.6|45783.6|45763.6|3
1634867890000|2021-10-22 01:58:10|45785.1|45765.1|45788.6|45768.6|45788.6|45768.6|45783.6|45763.6|1
1634867900000|2021-10-22 01:58:20|45785.1|45765.1|45780.1|45760.1|45785.1|45765.1|45780.1|45760.1|1
1634867910000|2021-10-22 01:58:30|45781.1|45761.1|45793.6|45773.6|45793.6|45773.6|45781.1|45761.1|1
1634867920000|2021-10-22 01:58:40|45796.6|45776.6|45798.6|45778.6|45800.7|45780.7|45796.6|45776.6|3
1634867930000|2021-10-22 01:58:50|45793.6|45773.6|45772.6|45752.6|45793.6|45773.6|45772.6|45752.6|8
1634867940000|2021-10-22 01:59:00|45771.6|45751.6|45770.1|45750.1|45771.6|45751.6|45770.1|45750.1|1
1634867950000|2021-10-22 01:59:10|45772.1|45752.1|45773.6|45753.6|45773.6|45753.6|45770.1|45750.1|10
1634867960000|2021-10-22 01:59:20|45772.1|45752.1|45763.6|45743.6|45772.1|45752.1|45761.1|45741.1|11
1634867970000|2021-10-22 01:59:30|45762.6|45742.6|45764.6|45744.6|45764.6|45744.6|45762.6|45742.6|1
1634867980000|2021-10-22 01:59:40|45766.1|45746.1|45763.6|45743.6|45766.1|45746.1|45763.6|45743.6|2
1634867990000|2021-10-22 01:59:50|45761.1|45741.1|45757.6|45737.6|45761.1|45741.1|45757.6|45737.6|3
1634868000000|2021-10-22 02:00:00|45758.6|45738.6|45772.6|45752.6|45777.1|45757.1|45758.6|45738.6|15
1634868010000|2021-10-22 02:00:10|45771.1|45751.1|45761.6|45741.6|45771.1|45751.1|45761.6|45741.6|5
1634868020000|2021-10-22 02:00:20|45757.6|45737.6|45763.6|45743.6|45763.6|45743.6|45756.1|45736.1|10
1634868030000|2021-10-22 02:00:30|45761.6|45741.6|45758.6|45738.6|45763.6|45743.6|45758.6|45738.6|3
1634868040000|2021-10-22 02:00:40|45759.6|45739.6|45753|45733|45761.1|45741.1|45753|45733|6
1634868050000|2021-10-22 02:00:50|45754.1|45734.1|45750.5|45730.5|45754.1|45734.1|45750.5|45730.5|1
1634868060000|2021-10-22 02:01:00|45751.6|45731.6|45765.1|45745.1|45765.1|45745.1|45750.5|45730.5|2
1634868070000|2021-10-22 02:01:10|45770.1|45750.1|45770.1|45750.1|45773.6|45753.6|45770.1|45750.1|7
1634868080000|2021-10-22 02:01:20|45769|45749|45762.6|45742.6|45770.1|45750.1|45762.6|45742.6|2
1634868090000|2021-10-22 02:01:30|45757.1|45737.1|45751.1|45731.1|45757.1|45737.1|45749.6|45729.6|5
1634868100000|2021-10-22 02:01:40|45750.1|45730.1|45753.6|45733.6|45753.6|45733.6|45750.1|45730.1|3
1634868110000|2021-10-22 02:01:50|45754.6|45734.6|45756.1|45736.1|45757.1|45737.1|45754.6|45734.6|0
1634868120000|2021-10-22 02:02:00|45757.1|45737.1|45768.2|45748.2|45769.6|45749.6|45757.1|45737.1|2
1634868130000|2021-10-22 02:02:10|45770.7|45750.7|45775.7|45755.7|45775.7|45755.7|45770.7|45750.7|2
1634868140000|2021-10-22 02:02:20|45777.1|45757.1|45770.1|45750.1|45777.1|45757.1|45770.1|45750.1|6
1634868150000|2021-10-22 02:02:30|45771.1|45751.1|45772.1|45752.1|45773.6|45753.6|45771.1|45751.1|4
1634868160000|2021-10-22 02:02:40|45773.6|45753.6|45773.6|45753.6|45777.1|45757.1|45772.1|45752.1|2
1634868170000|2021-10-22 02:02:50|45772.1|45752.1|45777.1|45757.1|45777.1|45757.1|45772.1|45752.1|0
1634868180000|2021-10-22 02:03:00|45775.7|45755.7|45763.2|45743.2|45775.7|45755.7|45763.2|45743.2|3
1634868200000|2021-10-22 02:03:20|45764.2|45744.2|45762.1|45742.1|45765.7|45745.7|45762.1|45742.1|1
1634868210000|2021-10-22 02:03:30|45760.7|45740.7|45769.2|45749.2|45769.2|45749.2|45760.7|45740.7|1
1634868220000|2021-10-22 02:03:40|45770.2|45750.2|45770.7|45750.7|45770.7|45750.7|45769.2|45749.2|1
1634868230000|2021-10-22 02:03:50|45774.2|45754.2|45777.1|45757.1|45777.1|45757.1|45774.2|45754.2|7
1634868240000|2021-10-22 02:04:00|45773.6|45753.6|45795.1|45775.1|45795.1|45775.1|45773.6|45753.6|5
1634868250000|2021-10-22 02:04:10|45796.1|45776.1|45800.1|45780.1|45800.1|45780.1|45795.1|45775.1|7
1634868260000|2021-10-22 02:04:20|45797.6|45777.6|45793.6|45773.6|45797.6|45777.6|45791.1|45771.1|1
1634868270000|2021-10-22 02:04:30|45791.5|45771.5|45790.1|45770.1|45793.6|45773.6|45790.1|45770.1|0
1634868280000|2021-10-22 02:04:40|45788.6|45768.6|45783.6|45763.6|45788.6|45768.6|45783.6|45763.6|0
1634868290000|2021-10-22 02:04:50|45785.1|45765.1|45785.1|45765.1|45785.1|45765.1|45785.1|45765.1|0
1634868300000|2021-10-22 02:05:00|45786.1|45766.1|45789.6|45769.6|45789.6|45769.6|45785.1|45765.1|4
1634868320000|2021-10-22 02:05:20|45791.1|45771.1|45787.6|45767.6|45791.1|45771.1|45787.6|45767.6|1
1634868330000|2021-10-22 02:05:30|45793.6|45773.6|45798.6|45778.6|45798.6|45778.6|45793.6|45773.6|5
1634868340000|2021-10-22 02:05:40|45800.1|45780.1|45803.6|45783.6|45803.6|45783.6|45798.6|45778.6|0
1634868350000|2021-10-22 02:05:50|45804.6|45784.6|45813.2|45793.2|45813.2|45793.2|45803.2|45783.2|20
1634868360000|2021-10-22 02:06:00|45814.6|45794.6|45815.7|45795.7|45815.7|45795.7|45812.1|45792.1|3
1634868370000|2021-10-22 02:06:10|45817.1|45797.1|45838.2|45818.2|45840.7|45820.7|45817.1|45797.1|16
1634868380000|2021-10-22 02:06:20|45837.1|45817.1|45846.1|45826.1|45846.1|45826.1|45835.7|45815.7|17
1634868390000|2021-10-22 02:06:30|45847.6|45827.6|45843.6|45823.6|45848.6|45828.6|45842.6|45822.6|1
1634868400000|2021-10-22 02:06:40|45844.6|45824.6|45841.1|45821.1|45846.1|45826.1|45841.1|45821.1|9
1634868410000|2021-10-22 02:06:50|45838.6|45818.6|45844.6|45824.6|45844.6|45824.6|45832.1|45812.1|13
1634868420000|2021-10-22 02:07:00|45842.1|45822.1|45827.1|45807.1|45847.1|45827.1|45824.6|45804.6|13
1634868430000|2021-10-22 02:07:10|45832.1|45812.1|45844.6|45824.6|45844.6|45824.6|45832.1|45812.1|9
1634868440000|2021-10-22 02:07:20|45849.6|45829.6|45849.6|45829.6|45853.1|45833.1|45846.1|45826.1|35
1634868450000|2021-10-22 02:07:30|45852.1|45832.1|45860.1|45840.1|45860.1|45840.1|45852.1|45832.1|5
1634868460000|2021-10-22 02:07:40|45858.6|45838.6|45883.6|45863.6|45890.1|45870.1|45858.6|45838.6|31
1634868470000|2021-10-22 02:07:50|45882.1|45862.1|45871.7|45851.7|45883.6|45863.6|45871.7|45851.7|8
1634868480000|2021-10-22 02:08:00|45870.6|45850.6|45864.2|45844.2|45873.1|45853.1|45864.2|45844.2|12
1634868490000|2021-10-22 02:08:10|45862.7|45842.7|45859.2|45839.2|45862.7|45842.7|45859.2|45839.2|3
1634868500000|2021-10-22 02:08:20|45858.1|45838.1|45875.2|45855.2|45875.2|45855.2|45856.7|45836.7|18
1634868510000|2021-10-22 02:08:30|45874.2|45854.2|45876.7|45856.7|45876.7|45856.7|45869.2|45849.2|5
1634868520000|2021-10-22 02:08:40|45875.6|45855.6|45870.6|45850.6|45875.6|45855.6|45870.6|45850.6|6
1634868530000|2021-10-22 02:08:50|45869.2|45849.2|45864.2|45844.2|45869.2|45849.2|45864.2|45844.2|5
1634868540000|2021-10-22 02:09:00|45862.1|45842.1|45851.7|45831.7|45862.1|45842.1|45851.7|45831.7|10
1634868550000|2021-10-22 02:09:10|45850.2|45830.2|45844.2|45824.2|45850.2|45830.2|45844.2|45824.2|7
1634868560000|2021-10-22 02:09:20|45841.7|45821.7|45841.7|45821.7|45841.7|45821.7|45841.7|45821.7|5
1634868570000|2021-10-22 02:09:30|45840.6|45820.6|45845.6|45825.6|45845.6|45825.6|45839.6|45819.6|15
1634868580000|2021-10-22 02:09:40|45850.2|45830.2|45839.2|45819.2|45850.2|45830.2|45839.2|45819.2|4
1634868590000|2021-10-22 02:09:50|45838.1|45818.1|45830.2|45810.2|45838.1|45818.1|45830.2|45810.2|3
1634868600000|2021-10-22 02:10:00|45828.1|45808.1|45829.2|45809.2|45829.2|45809.2|45819.2|45799.2|7
1634868610000|2021-10-22 02:10:10|45834.2|45814.2|45862.7|45842.7|45862.7|45842.7|45834.2|45814.2|12
1634868620000|2021-10-22 02:10:20|45864.2|45844.2|45856.7|45836.7|45864.2|45844.2|45856.7|45836.7|9
1634868630000|2021-10-22 02:10:30|45857.7|45837.7|45855.6|45835.6|45858.1|45838.1|45855.6|45835.6|1
1634868640000|2021-10-22 02:10:40|45855.2|45835.2|45859.2|45839.2|45860.2|45840.2|45855.2|45835.2|1
1634868650000|2021-10-22 02:10:50|45860.2|45840.2|45861.7|45841.7|45861.7|45841.7|45860.2|45840.2|3
1634868660000|2021-10-22 02:11:00|45858.1|45838.1|45845.6|45825.6|45858.1|45838.1|45844.2|45824.2|6
1634868670000|2021-10-22 02:11:10|45849.2|45829.2|45854.2|45834.2|45854.2|45834.2|45849.2|45829.2|2
1634868680000|2021-10-22 02:11:20|45856.7|45836.7|45864.2|45844.2|45864.2|45844.2|45856.7|45836.7|1
1634868690000|2021-10-22 02:11:30|45865.6|45845.6|45866.7|45846.7|45866.7|45846.7|45865.6|45845.6|3
1634868700000|2021-10-22 02:11:40|45869.2|45849.2|45869.2|45849.2|45869.2|45849.2|45869.2|45849.2|5
1634868710000|2021-10-22 02:11:50|45870.2|45850.2|45867.7|45847.7|45874.2|45854.2|45867.7|45847.7|4
1634868720000|2021-10-22 02:12:00|45866.7|45846.7|45866.7|45846.7|45867.7|45847.7|45861.7|45841.7|18
1634868730000|2021-10-22 02:12:10|45864.2|45844.2|45864.2|45844.2|45866.7|45846.7|45863.1|45843.1|3
1634868740000|2021-10-22 02:12:20|45862.1|45842.1|45859.6|45839.6|45862.1|45842.1|45859.6|45839.6|2
1634868750000|2021-10-22 02:12:30|45858.1|45838.1|45854.2|45834.2|45858.1|45838.1|45854.2|45834.2|3
1634868760000|2021-10-22 02:12:40|45853.1|45833.1|45854.2|45834.2|45855.6|45835.6|45850.6|45830.6|14
1634868770000|2021-10-22 02:12:50|45856.2|45836.2|45864.2|45844.2|45864.2|45844.2|45856.2|45836.2|6
1634868780000|2021-10-22 02:13:00|45861.7|45841.7|45857.1|45837.1|45861.7|45841.7|45854.2|45834.2|13
1634868790000|2021-10-22 02:13:10|45854.2|45834.2|45839|45819|45857.1|45837.1|45839|45819|5
1634868800000|2021-10-22 02:13:20|45836.1|45816.1|45828.6|45808.6|45836.1|45816.1|45828.6|45808.6|7
1634868810000|2021-10-22 02:13:30|45830.6|45810.6|45830|45810|45836.1|45816.1|45830|45810|7
1634868820000|2021-10-22 02:13:40|45831.5|45811.5|45838.6|45818.6|45839.6|45819.6|45831.5|45811.5|3
1634868830000|2021-10-22 02:13:50|45841.1|45821.1|45837.1|45817.1|45841.1|45821.1|45837.1|45817.1|2
1634868840000|2021-10-22 02:14:00|45841.1|45821.1|45842.1|45822.1|45842.1|45822.1|45841.1|45821.1|3
1634868850000|2021-10-22 02:14:10|45840|45820|45807.1|45787.1|45840|45820|45807.1|45787.1|16
1634868860000|2021-10-22 02:14:20|45802.1|45782.1|45804.6|45784.6|45807.1|45787.1|45802.1|45782.1|18
1634868870000|2021-10-22 02:14:30|45805.6|45785.6|45802.1|45782.1|45806.1|45786.1|45802.1|45782.1|6
1634868880000|2021-10-22 02:14:40|45803.1|45783.1|45808.1|45788.1|45808.1|45788.1|45803.1|45783.1|6
1634868890000|2021-10-22 02:14:50|45809.2|45789.2|45810.6|45790.6|45810.6|45790.6|45805.6|45785.6|2
1634868900000|2021-10-22 02:15:00|||||||||1
1634868910000|2021-10-22 02:15:10|45815.6|45795.6|45815.6|45795.6|45815.6|45795.6|45815.6|45795.6|3
1634868920000|2021-10-22 02:15:20|45816.7|45796.7|45816.7|45796.7|45816.7|45796.7|45816.7|45796.7|4
1634868940000|2021-10-22 02:15:40|45814.6|45794.6|45814.6|45794.6|45814.6|45794.6|45814.6|45794.6|1
1634868950000|2021-10-22 02:15:50|45812.1|45792.1|45808.1|45788.1|45812.1|45792.1|45808.1|45788.1|2
1634868960000|2021-10-22 02:16:00|45806.7|45786.7|45805.6|45785.6|45806.7|45786.7|45805.6|45785.6|0
1634868970000|2021-10-22 02:16:10|45804.2|45784.2|45802.1|45782.1|45804.2|45784.2|45802.1|45782.1|3
1634868980000|2021-10-22 02:16:20|||||||||2
1634868990000|2021-10-22 02:16:30|||||||||2
1634869000000|2021-10-22 02:16:40|||||||||1
1634869010000|2021-10-22 02:16:50|||||||||1
1634869020000|2021-10-22 02:17:00|45801.1|45781.1|45798.1|45778.1|45801.1|45781.1|45798.1|45778.1|8
1634869030000|2021-10-22 02:17:10|45795.6|45775.6|45795.6|45775.6|45798.1|45778.1|45795.6|45775.6|2
1634869040000|2021-10-22 02:17:20|45794.6|45774.6|45793.1|45773.1|45794.6|45774.6|45793.1|45773.1|0
1634869050000|2021-10-22 02:17:30|45794.6|45774.6|45798.1|45778.1|45798.1|45778.1|45794.6|45774.6|5
1634869060000|2021-10-22 02:17:40|||||||||1
1634869070000|2021-10-22 02:17:50|||||||||2
1634869080000|2021-10-22 02:18:00|45801.1|45781.1|45805.6|45785.6|45805.6|45785.6|45801.1|45781.1|2
1634869090000|2021-10-22 02:18:10|||||||||6
1634869100000|2021-10-22 02:18:20|||||||||1
1634869150000|2021-10-22 02:19:10|||||||||5
1634869160000|2021-10-22 02:19:20|45807.1|45787.1|45808.1|45788.1|45808.1|45788.1|45807.1|45787.1|1
1634869200000|2021-10-22 02:20:00|45807.1|45787.1|45810.6|45790.6|45810.6|45790.6|45807.1|45787.1|7
1634869210000|2021-10-22 02:20:10|45813.1|45793.1|45813.1|45793.1|45813.1|45793.1|45813.1|45793.1|4
1634869220000|2021-10-22 02:20:20|45814.6|45794.6|45838.1|45818.1|45838.1|45818.1|45814.6|45794.6|2
1634869240000|2021-10-22 02:20:40|45835.6|45815.6|45835.6|45815.6|45835.6|45815.6|45835.6|45815.6|2
1634869250000|2021-10-22 02:20:50|||||||||5
1634869260000|2021-10-22 02:21:00|45836.6|45816.6|45825.6|45805.6|45836.6|45816.6|45825.6|45805.6|9
1634869270000|2021-10-22 02:21:10|||||||||3
1634869280000|2021-10-22 02:21:20|45823.1|45803.1|45823.1|45803.1|45823.1|45803.1|45823.1|45803.1|1
1634869290000|2021-10-22 02:21:30|45820.6|45800.6|45820.6|45800.6|45820.6|45800.6|45820.6|45800.6|1
1634869310000|2021-10-22 02:21:50|45818.1|45798.1|45815.2|45795.2|45818.1|45798.1|45815.2|45795.2|0
1634869320000|2021-10-22 02:22:00|45813.1|45793.1|45800.6|45780.6|45813.1|45793.1|45798.1|45778.1|2
1634869330000|2021-10-22 02:22:10|45798.1|45778.1|45798.1|45778.1|45798.1|45778.1|45798.1|45778.1|1
1634869340000|2021-10-22 02:22:20|45796.6|45776.6|45798.1|45778.1|45798.1|45778.1|45795.6|45775.6|3
1634869350000|2021-10-22 02:22:30|45796.6|45776.6|45787.1|45767.1|45796.6|45776.6|45787.1|45767.1|8
1634869360000|2021-10-22 02:22:40|45788.1|45768.1|45795.6|45775.6|45796.6|45776.6|45788.1|45768.1|18
1634869370000|2021-10-22 02:22:50|45786.2|45766.2|45786.2|45766.2|45786.2|45766.2|45786.2|45766.2|7
1634869380000|2021-10-22 02:23:00|45773.5|45753.5|45773.5|45753.5|45773.5|45753.5|45773.5|45753.5|3
1634869400000|2021-10-22 02:23:20|||||||||1
1634869420000|2021-10-22 02:23:40|45774.6|45754.6|45773.1|45753.1|45774.6|45754.6|45773.1|45753.1|1
1634869430000|2021-10-22 02:23:50|45775.6|45755.6|45743.1|45723.1|45775.6|45755.6|45743.1|45723.1|10
1634869440000|2021-10-22 02:24:00|45742.1|45722.1|45744.6|45724.6|45744.6|45724.6|45742.1|45722.1|4
1634869450000|2021-10-22 02:24:10|45782.5|45762.5|45787.1|45767.1|45787.1|45767.1|45782.5|45762.5|8
1634869460000|2021-10-22 02:24:20|45786|45766|45784.6|45764.6|45786|45766|45784.6|45764.6|3
1634869480000|2021-10-22 02:24:40|45781.6|45761.6|45780.6|45760.6|45781.6|45761.6|45780.6|45760.6|1
1634869490000|2021-10-22 02:24:50|45778.5|45758.5|45775.6|45755.6|45778.5|45758.5|45775.6|45755.6|0
1634869500000|2021-10-22 02:25:00|45770.6|45750.6|45769.6|45749.6|45770.6|45750.6|45769.6|45749.6|2
1634869510000|2021-10-22 02:25:10|45772.1|45752.1|45772.1|45752.1|45772.1|45752.1|45772.1|45752.1|0
1634869520000|2021-10-22 02:25:20|45769.6|45749.6|45769.6|45749.6|45769.6|45749.6|45769.6|45749.6|1
1634869530000|2021-10-22 02:25:30|45768.5|45748.5|45768.5|45748.5|45768.5|45748.5|45768.5|45748.5|0
1634869540000|2021-10-22 02:25:40|45765.6|45745.6|45765.6|45745.6|45765.6|45745.6|45765.6|45745.6|0
1634869560000|2021-10-22 02:26:00|45763.1|45743.1|45760.6|45740.6|45763.1|45743.1|45760.6|45740.6|0
1634869570000|2021-10-22 02:26:10|45758.1|45738.1|45755.6|45735.6|45758.1|45738.1|45755.6|45735.6|4
1634869580000|2021-10-22 02:26:20|||||||||1
1634869620000|2021-10-22 02:27:00|||||||||1
1634869650000|2021-10-22 02:27:30|||||||||1
1634869660000|2021-10-22 02:27:40|45757.6|45737.6|45757.6|45737.6|45757.6|45737.6|45757.6|45737.6|2
1634869670000|2021-10-22 02:27:50|45760.6|45740.6|45758.1|45738.1|45760.6|45740.6|45758.1|45738.1|5
1634869680000|2021-10-22 02:28:00|45755.6|45735.6|45755.6|45735.6|45755.6|45735.6|45755.6|45735.6|0
1634869690000|2021-10-22 02:28:10|45754.6|45734.6|45754.6|45734.6|45754.6|45734.6|45754.6|45734.6|2
1634869700000|2021-10-22 02:28:20|45752.1|45732.1|45750.6|45730.6|45752.1|45732.1|45750.6|45730.6|2
1634869710000|2021-10-22 02:28:30|45751.6|45731.6|45756.6|45736.6|45756.6|45736.6|45751.6|45731.6|2
1634869720000|2021-10-22 02:28:40|45757.6|45737.6|45764.1|45744.1|45764.1|45744.1|45757.6|45737.6|11
1634869730000|2021-10-22 02:28:50|45761.6|45741.6|45761.6|45741.6|45761.6|45741.6|45761.6|45741.6|4
1634869740000|2021-10-22 02:29:00|45760.1|45740.1|45761.6|45741.6|45761.6|45741.6|45760.1|45740.1|1
1634869750000|2021-10-22 02:29:10|||||||||1
1634869760000|2021-10-22 02:29:20|||||||||2
1634869780000|2021-10-22 02:29:40|45760.1|45740.1|45760.1|45740.1|45760.1|45740.1|45760.1|45740.1|1
1634869790000|2021-10-22 02:29:50|45761.6|45741.6|45761.6|45741.6|45761.6|45741.6|45761.6|45741.6|1
1634869800000|2021-10-22 02:30:00|45765.1|45745.1|45731.6|45711.6|45765.1|45745.1|45731.6|45711.6|17
1634869810000|2021-10-22 02:30:10|45732.6|45712.6|45727.6|45707.6|45732.6|45712.6|45727.6|45707.6|4
1634869820000|2021-10-22 02:30:20|45732.6|45712.6|45742|45722|45742|45722|45732.6|45712.6|9
1634869830000|2021-10-22 02:30:30|45741|45721|45744.5|45724.5|45749.1|45729.1|45740.6|45720.6|2
1634869840000|2021-10-22 02:30:40|45743.1|45723.1|45742|45722|45747|45727|45740.6|45720.6|7
1634869850000|2021-10-22 02:30:50|45743.5|45723.5|45746|45726|45748.1|45728.1|45743.5|45723.5|4
1634869860000|2021-10-22 02:31:00|45748.5|45728.5|45764.5|45744.5|45766.6|45746.6|45748.5|45728.5|13
1634869870000|2021-10-22 02:31:10|45762|45742|45743.5|45723.5|45762|45742|45743.5|45723.5|8
1634869880000|2021-10-22 02:31:20|45742.5|45722.5|45729.5|45709.5|45743.5|45723.5|45729.5|45709.5|6
1634869890000|2021-10-22 02:31:30|45727|45707|45729.1|45709.1|45729.1|45709.1|45723.1|45703.1|8
1634869900000|2021-10-22 02:31:40|45728.1|45708.1|45729.1|45709.1|45731.2|45711.2|45721.6|45701.6|5
1634869910000|2021-10-22 02:31:50|45728.1|45708.1|45729.1|45709.1|45729.1|45709.1|45724.1|45704.1|2
1634869920000|2021-10-22 02:32:00|45726.2|45706.2|45733.7|45713.7|45733.7|45713.7|45716.2|45696.2|11
1634869930000|2021-10-22 02:32:10|45732.6|45712.6|45731.2|45711.2|45732.6|45712.6|45731.2|45711.2|2
1634869940000|2021-10-22 02:32:20|45726.2|45706.2|45704.5|45684.5|45726.2|45706.2|45704.5|45684.5|5
1634869950000|2021-10-22 02:32:30|45705.6|45685.6|45704.1|45684.1|45705.6|45685.6|45702|45682|6
1634869960000|2021-10-22 02:32:40|45702.6|45682.6|45704.1|45684.1|45704.1|45684.1|45699.1|45679.1|4
1634869970000|2021-10-22 02:32:50|45702.6|45682.6|45699.1|45679.1|45705.1|45685.1|45699.1|45679.1|2
1634869980000|2021-10-22 02:33:00|45697.6|45677.6|45695.1|45675.1|45697.6|45677.6|45695.1|45675.1|2
1634869990000|2021-10-22 02:33:10|45696.2|45676.2|45704.1|45684.1|45704.1|45684.1|45696.2|45676.2|6
1634870000000|2021-10-22 02:33:20|45702.6|45682.6|45696.6|45676.6|45702.6|45682.6|45696.6|45676.6|5
1634870010000|2021-10-22 02:33:30|45695.6|45675.6|45695.6|45675.6|45695.6|45675.6|45695.6|45675.6|9
1634870020000|2021-10-22 02:33:40|45692|45672|45665.6|45645.6|45692|45672|45664.5|45644.5|17
1634870030000|2021-10-22 02:33:50|45663.5|45643.5|45651.6|45631.6|45663.5|45643.5|45651.6|45631.6|63
1634870040000|2021-10-22 02:34:00|45649.1|45629.1|45662.6|45642.6|45662.6|45642.6|45649.1|45629.1|21
1634870050000|2021-10-22 02:34:10|45665.1|45645.1|45672.6|45652.6|45675.1|45655.1|45665.1|45645.1|8
1634870060000|2021-10-22 02:34:20|45675.1|45655.1|45677.6|45657.6|45677.6|45657.6|45672.6|45652.6|0
1634870070000|2021-10-22 02:34:30|45679.1|45659.1|45688.6|45668.6|45689.7|45669.7|45679.1|45659.1|4
1634870080000|2021-10-22 02:34:40|45685.1|45665.1|45687.6|45667.6|45690.1|45670.1|45685.1|45665.1|9
1634870090000|2021-10-22 02:34:50|45686.6|45666.6|45674.1|45654.1|45686.6|45666.6|45671.6|45651.6|8
1634870100000|2021-10-22 02:35:00|45672.6|45652.6|45682.6|45662.6|45682.6|45662.6|45667.6|45647.6|11
1634870110000|2021-10-22 02:35:10|45686.7|45666.7|45696.1|45676.1|45706.6|45686.6|45686.7|45666.7|14
1634870120000|2021-10-22 02:35:20|45693.6|45673.6|45695.1|45675.1|45695.1|45675.1|45693.6|45673.6|2
1634870130000|2021-10-22 02:35:30|45694.1|45674.1|45687|45667|45694.1|45674.1|45687|45667|1
1634870140000|2021-10-22 02:35:40|45685.6|45665.6|45684.1|45664.1|45685.6|45665.6|45684.1|45664.1|0
1634870150000|2021-10-22 02:35:50|45681.6|45661.6|45681.6|45661.6|45681.6|45661.6|45681.6|45661.6|0
1634870160000|2021-10-22 02:36:00|45684.1|45664.1|45668.1|45648.1|45684.1|45664.1|45668.1|45648.1|7
1634870170000|2021-10-22 02:36:10|45660.6|45640.6|45663.1|45643.1|45663.1|45643.1|45660.6|45640.6|3
1634870180000|2021-10-22 02:36:20|45665.1|45645.1|45671.6|45651.6|45671.6|45651.6|45665.1|45645.1|6
1634870190000|2021-10-22 02:36:30|45674.1|45654.1|45674.1|45654.1|45674.1|45654.1|45669.1|45649.1|2
1634870200000|2021-10-22 02:36:40|45671.6|45651.6|45651.6|45631.6|45674.1|45654.1|45649.1|45629.1|7
1634870210000|2021-10-22 02:36:50|45652.6|45632.6|45656.6|45636.6|45656.6|45636.6|45652.6|45632.6|3
1634870220000|2021-10-22 02:37:00|45657.6|45637.6|45678.1|45658.1|45678.1|45658.1|45654.1|45634.1|7
1634870230000|2021-10-22 02:37:10|45676.6|45656.6|45659.1|45639.1|45678.1|45658.1|45659.1|45639.1|6
1634870240000|2021-10-22 02:37:20|45656.1|45636.1|45649.1|45629.1|45656.1|45636.1|45649.1|45629.1|5
1634870250000|2021-10-22 02:37:30|45654.1|45634.1|45654.1|45634.1|45654.1|45634.1|45654.1|45634.1|0
1634870260000|2021-10-22 02:37:40|||||||||2
1634870270000|2021-10-22 02:37:50|45659.1|45639.1|45664.1|45644.1|45664.1|45644.1|45659.1|45639.1|11
1634870280000|2021-10-22 02:38:00|45663|45643|45674.1|45654.1|45674.1|45654.1|45659.1|45639.1|20
1634870290000|2021-10-22 02:38:10|45671.6|45651.6|45674.1|45654.1|45674.1|45654.1|45671.6|45651.6|2
1634870300000|2021-10-22 02:38:20|45673|45653|45664.1|45644.1|45673|45653|45664.1|45644.1|4
1634870310000|2021-10-22 02:38:30|45661.6|45641.6|45661.6|45641.6|45661.6|45641.6|45659.1|45639.1|4
1634870320000|2021-10-22 02:38:40|45662.6|45642.6|45673|45653|45673|45653|45662.6|45642.6|4
1634870330000|2021-10-22 02:38:50|45675.5|45655.5|45680.5|45660.5|45681.6|45661.6|45675.5|45655.5|4
1634870340000|2021-10-22 02:39:00|45679.1|45659.1|45694.1|45674.1|45694.1|45674.1|45679.1|45659.1|11
1634870350000|2021-10-22 02:39:10|45695.5|45675.5|45716.6|45696.6|45716.6|45696.6|45695.5|45675.5|14
1634870360000|2021-10-22 02:39:20|45719.1|45699.1|45716.6|45696.6|45719.1|45699.1|45716.6|45696.6|1
1634870370000|2021-10-22 02:39:30|45714.1|45694.1|45714.1|45694.1|45714.1|45694.1|45714.1|45694.1|2
1634870380000|2021-10-22 02:39:40|45715.1|45695.1|45715.1|45695.1|45715.1|45695.1|45715.1|45695.1|2
1634870390000|2021-10-22 02:39:50|45714.1|45694.1|45714.1|45694.1|45715.5|45695.5|45714.1|45694.1|2
1634870400000|2021-10-22 02:40:00|45715.1|45695.1|45729.1|45709.1|45734.1|45714.1|45715.1|45695.1|15
1634870410000|2021-10-22 02:40:10|45734.1|45714.1|45734.1|45714.1|45734.1|45714.1|45734.1|45714.1|0
1634870420000|2021-10-22 02:40:20|45736.6|45716.6|45719.1|45699.1|45736.6|45716.6|45719.1|45699.1|7
1634870430000|2021-10-22 02:40:30|45722.6|45702.6|45722.6|45702.6|45722.6|45702.6|45722.6|45702.6|0
1634870440000|2021-10-22 02:40:40|45724.7|45704.7|45702.5|45682.5|45727.6|45707.6|45702.5|45682.5|31
1634870450000|2021-10-22 02:40:50|45703.5|45683.5|45725.5|45705.5|45725.5|45705.5|45700.5|45680.5|4
1634870460000|2021-10-22 02:41:00|45728|45708|45724.5|45704.5|45730.5|45710.5|45722|45702|12
1634870470000|2021-10-22 02:41:10|45721.6|45701.6|45719.5|45699.5|45721.6|45701.6|45719.5|45699.5|2
1634870480000|2021-10-22 02:41:20|45718|45698|45711|45691|45718|45698|45711|45691|2
1634870490000|2021-10-22 02:41:30|45709.5|45689.5|45710|45690|45710|45690|45707|45687|12
1634870500000|2021-10-22 02:41:40|45707.5|45687.5|45707.5|45687.5|45707.5|45687.5|45707.5|45687.5|1
1634870510000|2021-10-22 02:41:50|45704.5|45684.5|45692|45672|45704.5|45684.5|45689.5|45669.5|7
1634870520000|2021-10-22 02:42:00|45694.5|45674.5|45702|45682|45702|45682|45694.5|45674.5|9
1634870530000|2021-10-22 02:42:10|45701|45681|45687|45667|45701|45681|45687|45667|1
1634870540000|2021-10-22 02:42:20|45692|45672|45707|45687|45712|45692|45692|45672|20
1634870550000|2021-10-22 02:42:30|45702|45682|45677|45657|45702|45682|45677|45657|16
1634870560000|2021-10-22 02:42:40|45675.5|45655.5|45672|45652|45675.5|45655.5|45672|45652|5
1634870570000|2021-10-22 02:42:50|45671|45651|45657|45637|45671|45651|45652|45632|15
1634870580000|2021-10-22 02:43:00|45654.9|45634.9|45657|45637|45657|45637|45652|45632|9
1634870590000|2021-10-22 02:43:10|45658|45638|45653.5|45633.5|45662|45642|45653.5|45633.5|4
1634870600000|2021-10-22 02:43:20|45654.5|45634.5|45671|45651|45671|45651|45654.5|45634.5|15
1634870610000|2021-10-22 02:43:30|45666|45646|45653.5|45633.5|45666|45646|45653.5|45633.5|7
1634870620000|2021-10-22 02:43:40|45651|45631|45627|45607|45651|45631|45627|45607|10
1634870630000|2021-10-22 02:43:50|45629.5|45609.5|45629.5|45609.5|45629.5|45609.5|45628.5|45608.5|7
1634870640000|2021-10-22 02:44:00|45624.5|45604.5|45622|45602|45624.5|45604.5|45618.5|45598.5|13
1634870650000|2021-10-22 02:44:10|45624.5|45604.5|45625.5|45605.5|45627|45607|45621|45601|12
1634870660000|2021-10-22 02:44:20|45628|45608|45619.9|45599.9|45632|45612|45619.9|45599.9|6
1634870670000|2021-10-22 02:44:30|45621|45601|45612.4|45592.4|45621|45601|45609.9|45589.9|14
1634870680000|2021-10-22 02:44:40|45609.9|45589.9|45592.9|45572.9|45614.9|45594.9|45592.9|45572.9|34
1634870690000|2021-10-22 02:44:50|45591.4|45571.4|45583.9|45563.9|45591.4|45571.4|45583.9|45563.9|16
1634870700000|2021-10-22 02:45:00|45591.6|45571.6|45624.9|45604.9|45624.9|45604.9|45591.6|45571.6|28
1634870710000|2021-10-22 02:45:10|45628.5|45608.5|45629.9|45609.9|45629.9|45609.9|45628.5|45608.5|8
1634870720000|2021-10-22 02:45:20|45628.9|45608.9|45609.9|45589.9|45628.9|45608.9|45609.9|45589.9|10
1634870730000|2021-10-22 02:45:30|45612.4|45592.4|45618.5|45598.5|45618.5|45598.5|45609.9|45589.9|8
1634870740000|2021-10-22 02:45:40|45622|45602|45592|45572|45622|45602|45592|45572|27
1634870750000|2021-10-22 02:45:50|45594.5|45574.5|45592|45572|45597|45577|45592|45572|6
1634870760000|2021-10-22 02:46:00|45589.5|45569.5|45569.9|45549.9|45589.5|45569.5|45567.4|45547.4|32
1634870770000|2021-10-22 02:46:10|45567.4|45547.4|45518.5|45498.5|45567.4|45547.4|45518.5|45498.5|46
1634870780000|2021-10-22 02:46:20|45517|45497|45537|45517|45537|45517|45513.5|45493.5|40
1634870790000|2021-10-22 02:46:30|45538|45518|45537.4|45517.4|45547|45527|45537.4|45517.4|5
1634870800000|2021-10-22 02:46:40|45537|45517|45534.5|45514.5|45547|45527|45534.5|45514.5|21
1634870810000|2021-10-22 02:46:50|45537|45517|45523.5|45503.5|45537|45517|45523.5|45503.5|12
1634870820000|2021-10-22 02:47:00|45522|45502|45513.5|45493.5|45522|45502|45512|45492|18
1634870830000|2021-10-22 02:47:10|45512|45492|45515.5|45495.5|45517|45497|45512|45492|14
1634870840000|2021-10-22 02:47:20|45517|45497|45504.5|45484.5|45517|45497|45504.5|45484.5|6
1634870850000|2021-10-22 02:47:30|45507|45487|45509.5|45489.5|45509.5|45489.5|45507|45487|12
1634870860000|2021-10-22 02:47:40|45510.5|45490.5|45512|45492|45512|45492|45509.5|45489.5|12
1634870870000|2021-10-22 02:47:50|45513|45493|45512|45492|45513|45493|45512|45492|4
1634870880000|2021-10-22 02:48:00|45511|45491|45504.5|45484.5|45511|45491|45504.5|45484.5|3
1634870890000|2021-10-22 02:48:10|45503|45483|45497|45477|45503|45483|45493.5|45473.5|7
1634870900000|2021-10-22 02:48:20|45493.5|45473.5|45514.5|45494.5|45514.5|45494.5|45492|45472|16
1634870910000|2021-10-22 02:48:30|45519|45499|45509.5|45489.5|45519|45499|45509.5|45489.5|11
1634870920000|2021-10-22 02:48:40|45512|45492|45517|45497|45517|45497|45512|45492|7
1634870930000|2021-10-22 02:48:50|45518|45498|45519|45499|45520.1|45500.1|45518|45498|11
1634870940000|2021-10-22 02:49:00|45515.5|45495.5|45532|45512|45538.5|45518.5|45512|45492|9
1634870950000|2021-10-22 02:49:10|45529.9|45509.9|45528.5|45508.5|45530.5|45510.5|45525.5|45505.5|11
1634870960000|2021-10-22 02:49:20|45522|45502|45487|45467|45522|45502|45487|45467|10
1634870970000|2021-10-22 02:49:30|45486|45466|45452|45432|45486|45466|45440.4|45420.4|34
1634870980000|2021-10-22 02:49:40|45451|45431|45453.5|45433.5|45457|45437|45451|45431|24
1634870990000|2021-10-22 02:49:50|45454.5|45434.5|45486|45466|45488|45468|45454.5|45434.5|14
1634871000000|2021-10-22 02:50:00|45483.5|45463.5|45454.5|45434.5|45483.5|45463.5|45454.5|45434.5|13
1634871010000|2021-10-22 02:50:10|45453|45433|45457|45437|45462|45442|45452|45432|24
1634871020000|2021-10-22 02:50:20|45454|45434|45424.5|45404.5|45459.5|45439.5|45424.5|45404.5|27
1634871030000|2021-10-22 02:50:30|45425.5|45405.5|45426|45406|45437|45417|45425.5|45405.5|27
1634871040000|2021-10-22 02:50:40|45424.9|45404.9|45409.9|45389.9|45424.9|45404.9|45409.9|45389.9|64
1634871050000|2021-10-22 02:50:50|45403.9|45383.9|45435.9|45415.9|45435.9|45415.9|45399.5|45379.5|26
1634871060000|2021-10-22 02:51:00|45434.9|45414.9|45472.4|45452.4|45472.4|45452.4|45433.4|45413.4|20
1634871070000|2021-10-22 02:51:10|45474.9|45454.9|45438.4|45418.4|45482|45462|45438.4|45418.4|35
1634871080000|2021-10-22 02:51:20|45437|45417|45439.5|45419.5|45439.5|45419.5|45434.9|45414.9|11
1634871090000|2021-10-22 02:51:30|45442.4|45422.4|45452|45432|45452|45432|45440.9|45420.9|12
1634871100000|2021-10-22 02:51:40|45453.4|45433.4|45450.9|45430.9|45457.4|45437.4|45450.9|45430.9|11
1634871110000|2021-10-22 02:51:50|45453.4|45433.4|45478|45458|45478|45458|45448.4|45428.4|26
1634871120000|2021-10-22 02:52:00|45480.9|45460.9|45470.9|45450.9|45487|45467|45468.4|45448.4|17
1634871130000|2021-10-22 02:52:10|45475.9|45455.9|45488.4|45468.4|45488.4|45468.4|45474.9|45454.9|10
1634871140000|2021-10-22 02:52:20|45493.4|45473.4|45499.9|45479.9|45507|45487|45493.4|45473.4|24
1634871150000|2021-10-22 02:52:30|45500.9|45480.9|45488|45468|45504.9|45484.9|45488|45468|16
1634871160000|2021-10-22 02:52:40|45489.5|45469.5|45482|45462|45499.5|45479.5|45482|45462|9
1634871170000|2021-10-22 02:52:50|45484.5|45464.5|45489.5|45469.5|45489.5|45469.5|45484.5|45464.5|5
1634871180000|2021-10-22 02:53:00|45492|45472|45504|45484|45504|45484|45492|45472|20
1634871190000|2021-10-22 02:53:10|45505.5|45485.5|45509.5|45489.5|45509.5|45489.5|45497|45477|20
1634871200000|2021-10-22 02:53:20|45508.4|45488.4|45488|45468|45508.4|45488.4|45487|45467|10
1634871210000|2021-10-22 02:53:30|45485.9|45465.9|45508|45488|45508|45488|45473|45453|45
1634871220000|2021-10-22 02:53:40|45505.5|45485.5|45502|45482|45505.5|45485.5|45502|45482|2
1634871230000|2021-10-22 02:53:50|45505.5|45485.5|45505.5|45485.5|45509.5|45489.5|45504.5|45484.5|8
1634871240000|2021-10-22 02:54:00|45507|45487|45530.5|45510.5|45530.5|45510.5|45507|45487|21
1634871250000|2021-10-22 02:54:10|45532|45512|45550.5|45530.5|45552|45532|45532|45512|14
1634871260000|2021-10-22 02:54:20|45552|45532|45527|45507|45552|45532|45527|45507|6
1634871270000|2021-10-22 02:54:30|45528|45508|45535.5|45515.5|45544|45524|45528|45508|8
1634871280000|2021-10-22 02:54:40|45536.5|45516.5|45532|45512|45537|45517|45532|45512|2
1634871290000|2021-10-22 02:54:50|45530.5|45510.5|45537|45517|45539.5|45519.5|45529.5|45509.5|12
1634871300000|2021-10-22 02:55:00|45539.5|45519.5|45547|45527|45549.5|45529.5|45537|45517|18
1634871310000|2021-10-22 02:55:10|45545.9|45525.9|45549.5|45529.5|45549.5|45529.5|45542|45522|6
1634871320000|2021-10-22 02:55:20|45547|45527|45514.5|45494.5|45547|45527|45514.5|45494.5|9
1634871330000|2021-10-22 02:55:30|45513|45493|45497|45477|45513|45493|45496.5|45476.5|10
1634871340000|2021-10-22 02:55:40|45499.5|45479.5|45487|45467|45499.5|45479.5|45487|45467|6
1634871350000|2021-10-22 02:55:50|45485.5|45465.5|45482|45462|45485.5|45465.5|45482|45462|3
1634871360000|2021-10-22 02:56:00|45485.5|45465.5|45499|45479|45499|45479|45484|45464|29
1634871370000|2021-10-22 02:56:10|45497.5|45477.5|45524|45504|45524|45504|45495|45475|6
1634871380000|2021-10-22 02:56:20|45522.5|45502.5|45526.5|45506.5|45529|45509|45520|45500|6
1634871390000|2021-10-22 02:56:30|45525.5|45505.5|45510.5|45490.5|45525.5|45505.5|45510.5|45490.5|8
1634871400000|2021-10-22 02:56:40|45515|45495|45534|45514|45534|45514|45515|45495|7
1634871410000|2021-10-22 02:56:50|45535|45515|45512.5|45492.5|45535.5|45515.5|45512.5|45492.5|26
1634871420000|2021-10-22 02:57:00|45510|45490|45505|45485|45514|45494|45504|45484|7
1634871430000|2021-10-22 02:57:10|45510|45490|45518.6|45498.6|45518.6|45498.6|45509|45489|1
1634871440000|2021-10-22 02:57:20|45523|45503|45518.6|45498.6|45529|45509|45517.5|45497.5|5
1634871450000|2021-10-22 02:57:30|45523|45503|45531.1|45511.1|45531.1|45511.1|45517.5|45497.5|2
1634871460000|2021-10-22 02:57:40|45534|45514|45531.1|45511.1|45539|45519|45524|45504|6
1634871470000|2021-10-22 02:57:50|45532.5|45512.5|45560|45540|45560|45540|45532.5|45512.5|11
1634871480000|2021-10-22 02:58:00|45561.5|45541.5|45552.5|45532.5|45569|45549|45549|45529|50
1634871490000|2021-10-22 02:58:10|45549|45529|45549|45529|45549|45529|45549|45529|0
1634871500000|2021-10-22 02:58:20|45550|45530|45552.5|45532.5|45556.1|45536.1|45550|45530|12
1634871510000|2021-10-22 02:58:30|45550|45530|45544|45524|45550|45530|45544|45524|0
1634871520000|2021-10-22 02:58:40|45543|45523|45552.5|45532.5|45552.5|45532.5|45534|45514|15
1634871530000|2021-10-22 02:58:50|45551.1|45531.1|45552.5|45532.5|45552.5|45532.5|45549|45529|0
1634871540000|2021-10-22 02:59:00|45554.6|45534.6|45560.5|45540.5|45564|45544|45554.6|45534.6|3
1634871550000|2021-10-22 02:59:10|45563|45543|45572.5|45552.5|45572.5|45552.5|45563|45543|7
1634871560000|2021-10-22 02:59:20|45573.6|45553.6|45595.5|45575.5|45595.5|45575.5|45573.6|45553.6|14
1634871570000|2021-10-22 02:59:30|45597.5|45577.5|45598.4|45578.4|45609.5|45589.5|45597.5|45577.5|23
1634871580000|2021-10-22 02:59:40|45595.9|45575.9|45580.9|45560.9|45598.4|45578.4|45580.9|45560.9|7
1634871590000|2021-10-22 02:59:50|45579.4|45559.4|45566.9|45546.9|45579.4|45559.4|45565.9|45545.9|11
1634871600000|2021-10-22 03:00:00|45565.9|45545.9|45589.4|45569.4|45589.4|45569.4|45556.9|45536.9|19
1634871610000|2021-10-22 03:00:10|45588.4|45568.4|45548.4|45528.4|45588.4|45568.4|45548.4|45528.4|8
1634871620000|2021-10-22 03:00:20|45544.4|45524.4|45540.5|45520.5|45545.5|45525.5|45540.5|45520.5|14
1634871630000|2021-10-22 03:00:30|45541.9|45521.9|45564|45544|45564|45544|45539.4|45519.4|25
1634871640000|2021-10-22 03:00:40|45565|45545|45579.4|45559.4|45579.4|45559.4|45565|45545|2
1634871650000|2021-10-22 03:00:50|45581.9|45561.9|45578.4|45558.4|45581.9|45561.9|45578.4|45558.4|8
1634871660000|2021-10-22 03:01:00|45576.9|45556.9|45588.4|45568.4|45591.9|45571.9|45575.9|45555.9|16
1634871670000|2021-10-22 03:01:10|45586.9|45566.9|45576.9|45556.9|45586.9|45566.9|45576.9|45556.9|4
1634871680000|2021-10-22 03:01:20|45571.5|45551.5|45546.9|45526.9|45571.5|45551.5|45546.9|45526.9|8
1634871690000|2021-10-22 03:01:30|45545.9|45525.9|45545.5|45525.5|45545.9|45525.9|45539.4|45519.4|5
1634871700000|2021-10-22 03:01:40|45544.4|45524.4|45536.9|45516.9|45544.4|45524.4|45536.9|45516.9|6
1634871710000|2021-10-22 03:01:50|45531.9|45511.9|45531.9|45511.9|45531.9|45511.9|45529.4|45509.4|11
1634871720000|2021-10-22 03:02:00|45526.9|45506.9|45524.4|45504.4|45534.4|45514.4|45518.4|45498.4|20
1634871730000|2021-10-22 03:02:10|45526.9|45506.9|45526.9|45506.9|45529.4|45509.4|45526.9|45506.9|7
1634871740000|2021-10-22 03:02:20|45525.9|45505.9|45515.5|45495.5|45525.9|45505.9|45514.4|45494.4|0
1634871750000|2021-10-22 03:02:30|45516.9|45496.9|45504.4|45484.4|45516.9|45496.9|45504.4|45484.4|4
1634871760000|2021-10-22 03:02:40|45506.5|45486.5|45498.9|45478.9|45509.4|45489.4|45498.9|45478.9|6
1634871770000|2021-10-22 03:02:50|45494.9|45474.9|45483|45463|45494.9|45474.9|45483|45463|7
1634871780000|2021-10-22 03:03:00|45487.5|45467.5|45518.4|45498.4|45518.4|45498.4|45487.5|45467.5|23
1634871790000|2021-10-22 03:03:10|45519.4|45499.4|45515.5|45495.5|45521.9|45501.9|45515.5|45495.5|2
1634871800000|2021-10-22 03:03:20|45514.4|45494.4|45521.9|45501.9|45521.9|45501.9|45511.9|45491.9|2
1634871810000|2021-10-22 03:03:30|45526.9|45506.9|45531.9|45511.9|45531.9|45511.9|45526.9|45506.9|3
1634871820000|2021-10-22 03:03:40|45529.9|45509.9|45526.9|45506.9|45529.9|45509.9|45526.9|45506.9|5
1634871830000|2021-10-22 03:03:50|45528|45508|45531.9|45511.9|45536.9|45516.9|45528|45508|5
1634871840000|2021-10-22 03:04:00|45530.9|45510.9|45526.9|45506.9|45531.9|45511.9|45526.9|45506.9|2
1634871850000|2021-10-22 03:04:10|45524.9|45504.9|45518.4|45498.4|45524.9|45504.9|45514.9|45494.9|6
1634871860000|2021-10-22 03:04:20|45520.5|45500.5|45521.9|45501.9|45525.5|45505.5|45520.5|45500.5|11
1634871870000|2021-10-22 03:04:30|45526.9|45506.9|45529.4|45509.4|45529.4|45509.4|45526.9|45506.9|2
1634871880000|2021-10-22 03:04:40|45526.9|45506.9|45518.4|45498.4|45526.9|45506.9|45518.4|45498.4|4
1634871890000|2021-10-22 03:04:50|45517.4|45497.4|45505.5|45485.5|45517.4|45497.4|45504.4|45484.4|8
1634871900000|2021-10-22 03:05:00|45506.9|45486.9|45505.9|45485.9|45506.9|45486.9|45498.4|45478.4|7
1634871910000|2021-10-22 03:05:10|45506.9|45486.9|45510.5|45490.5|45510.5|45490.5|45506.9|45486.9|11
1634871920000|2021-10-22 03:05:20|45506.9|45486.9|45503.4|45483.4|45506.9|45486.9|45503.4|45483.4|6
1634871930000|2021-10-22 03:05:30|45500.9|45480.9|45517.4|45497.4|45519.4|45499.4|45499.9|45479.9|7
1634871940000|2021-10-22 03:05:40|45515.9|45495.9|45491.9|45471.9|45515.9|45495.9|45491.9|45471.9|6
1634871950000|2021-10-22 03:05:50|45490.9|45470.9|45488.4|45468.4|45490.9|45470.9|45488.4|45468.4|6
1634871960000|2021-10-22 03:06:00|45489.9|45469.9|45491.9|45471.9|45491.9|45471.9|45488.4|45468.4|3
1634871970000|2021-10-22 03:06:10|45493.4|45473.4|45493.4|45473.4|45493.4|45473.4|45493.4|45473.4|1
1634871980000|2021-10-22 03:06:20|45491.9|45471.9|45498.4|45478.4|45498.4|45478.4|45491.9|45471.9|10
1634871990000|2021-10-22 03:06:30|45499.4|45479.4|45508|45488|45508|45488|45499.4|45479.4|2
1634872000000|2021-10-22 03:06:40|45506.9|45486.9|45508.4|45488.4|45508.4|45488.4|45506.9|45486.9|2
1634872010000|2021-10-22 03:06:50|45509.4|45489.4|45510.9|45490.9|45511.9|45491.9|45509.4|45489.4|0
1634872020000|2021-10-22 03:07:00|45511.9|45491.9|45528|45508|45528|45508|45511.9|45491.9|11
1634872030000|2021-10-22 03:07:10|45525.9|45505.9|45515.9|45495.9|45526.9|45506.9|45515.9|45495.9|10
1634872040000|2021-10-22 03:07:20|45516.9|45496.9|45524.4|45504.4|45524.9|45504.9|45516.9|45496.9|2
1634872050000|2021-10-22 03:07:30|45525.9|45505.9|45535.9|45515.9|45536.9|45516.9|45525.9|45505.9|6
1634872060000|2021-10-22 03:07:40|45531.3|45511.3|45532.4|45512.4|45532.4|45512.4|45531.3|45511.3|3
1634872070000|2021-10-22 03:07:50|45530.9|45510.9|45533.4|45513.4|45533.4|45513.4|45530.9|45510.9|0
1634872080000|2021-10-22 03:08:00|45535.9|45515.9|45540.9|45520.9|45548.4|45528.4|45535.9|45515.9|10
1634872090000|2021-10-22 03:08:10|45541.9|45521.9|45565.5|45545.5|45565.5|45545.5|45541.9|45521.9|17
1634872100000|2021-10-22 03:08:20|45566.5|45546.5|45575.9|45555.9|45580.9|45560.9|45566.5|45546.5|19
1634872110000|2021-10-22 03:08:30|45573.4|45553.4|45568.4|45548.4|45573.4|45553.4|45568.4|45548.4|11
1634872120000|2021-10-22 03:08:40|45569.9|45549.9|45567.4|45547.4|45569.9|45549.9|45567.4|45547.4|0
1634872130000|2021-10-22 03:08:50|45565.9|45545.9|45564.9|45544.9|45565.9|45545.9|45564.9|45544.9|3
1634872140000|2021-10-22 03:09:00|45566.9|45546.9|45578.4|45558.4|45578.4|45558.4|45566.9|45546.9|6
1634872150000|2021-10-22 03:09:10|45577.4|45557.4|45578.4|45558.4|45578.4|45558.4|45573.4|45553.4|3
1634872160000|2021-10-22 03:09:20|45579.9|45559.9|45578.4|45558.4|45579.9|45559.9|45578.4|45558.4|1
1634872170000|2021-10-22 03:09:30|45580.4|45560.4|45590.4|45570.4|45590.4|45570.4|45580.4|45560.4|16
1634872180000|2021-10-22 03:09:40|45589|45569|45590.9|45570.9|45594.4|45574.4|45586.9|45566.9|11
1634872190000|2021-10-22 03:09:50|45591.9|45571.9|45593.4|45573.4|45596.9|45576.9|45591.3|45571.3|12
1634872200000|2021-10-22 03:10:00|45592.4|45572.4|45593.4|45573.4|45593.4|45573.4|45592.4|45572.4|5
1634872210000|2021-10-22 03:10:10|45592.4|45572.4|45604|45584|45604|45584|45592.4|45572.4|13
1634872220000|2021-10-22 03:10:20|45602.5|45582.5|45595.9|45575.9|45602.5|45582.5|45595.9|45575.9|17
1634872230000|2021-10-22 03:10:30|45598.4|45578.4|45609|45589|45609|45589|45598.4|45578.4|6
1634872240000|2021-10-22 03:10:40|45607.9|45587.9|45615.4|45595.4|45615.4|45595.4|45605.4|45585.4|12
1634872250000|2021-10-22 03:10:50|45612.9|45592.9|45611.9|45591.9|45615.9|45595.9|45611.9|45591.9|1
1634872260000|2021-10-22 03:11:00|45610.9|45590.9|45614.4|45594.4|45614.4|45594.4|45610.4|45590.4|4
1634872270000|2021-10-22 03:11:10|45615.9|45595.9|45629|45609|45629|45609|45615.9|45595.9|7
1634872280000|2021-10-22 03:11:20|45625.4|45605.4|45634|45614|45634|45614|45624.4|45604.4|14
1634872290000|2021-10-22 03:11:30|45636.5|45616.5|45634|45614|45636.5|45616.5|45634|45614|9
1634872300000|2021-10-22 03:11:40|45639.4|45619.4|45641.9|45621.9|45641.9|45621.9|45636.9|45616.9|11
1634872310000|2021-10-22 03:11:50|45644.4|45624.4|45646.9|45626.9|45646.9|45626.9|45641.9|45621.9|8
1634872320000|2021-10-22 03:12:00|45648.4|45628.4|45652.9|45632.9|45652.9|45632.9|45648.4|45628.4|32
1634872330000|2021-10-22 03:12:10|45654.4|45634.4|45655.4|45635.4|45655.4|45635.4|45651.5|45631.5|17
1634872340000|2021-10-22 03:12:20|45657.9|45637.9|45659|45639|45659|45639|45657.9|45637.9|8
1634872350000|2021-10-22 03:12:30|45657.9|45637.9|45656.9|45636.9|45657.9|45637.9|45656.9|45636.9|11
1634872360000|2021-10-22 03:12:40|45655.4|45635.4|45655.4|45635.4|45655.4|45635.4|45651.9|45631.9|7
1634872370000|2021-10-22 03:12:50|45654.4|45634.4|45652.9|45632.9|45655.4|45635.4|45652.9|45632.9|10
1634872380000|2021-10-22 03:13:00|45654|45634|45651.9|45631.9|45655.4|45635.4|45651.9|45631.9|9
1634872390000|2021-10-22 03:13:10|45650.4|45630.4|45655.4|45635.4|45655.4|45635.4|45650.4|45630.4|5
1634872400000|2021-10-22 03:13:20|45657.5|45637.5|45659|45639|45659|45639|45655.4|45635.4|7
1634872410000|2021-10-22 03:13:30|45661.9|45641.9|45670.4|45650.4|45670.4|45650.4|45661.9|45641.9|9
1634872420000|2021-10-22 03:13:40|45671.9|45651.9|45676.9|45656.9|45678.4|45658.4|45671.9|45651.9|26
1634872440000|2021-10-22 03:14:00|45674.4|45654.4|45671.9|45651.9|45674.4|45654.4|45671.9|45651.9|8
1634872450000|2021-10-22 03:14:10|45670.9|45650.9|45666.9|45646.9|45670.9|45650.9|45666.9|45646.9|2
1634872460000|2021-10-22 03:14:20|45669.4|45649.4|45671.9|45651.9|45671.9|45651.9|45669.4|45649.4|1
1634872470000|2021-10-22 03:14:30|45674.4|45654.4|45674.4|45654.4|45675.9|45655.9|45674.4|45654.4|2
1634872480000|2021-10-22 03:14:40|45675.4|45655.4|45674.4|45654.4|45677.9|45657.9|45674.4|45654.4|4
1634872490000|2021-10-22 03:14:50|45673.4|45653.4|45664.4|45644.4|45674.4|45654.4|45664.4|45644.4|1
1634872500000|2021-10-22 03:15:00|45669.4|45649.4|45666.9|45646.9|45671.9|45651.9|45666.9|45646.9|6
1634872520000|2021-10-22 03:15:20|45664.4|45644.4|45653.4|45633.4|45664.4|45644.4|45653.4|45633.4|11
1634872530000|2021-10-22 03:15:30|45652.3|45632.3|45638.4|45618.4|45652.3|45632.3|45631.9|45611.9|13
1634872540000|2021-10-22 03:15:40|45641.9|45621.9|45646.9|45626.9|45646.9|45626.9|45641.9|45621.9|3
1634872550000|2021-10-22 03:15:50|45651.9|45631.9|45641.9|45621.9|45651.9|45631.9|45641.9|45621.9|0
1634872560000|2021-10-22 03:16:00|45639.8|45619.8|45639.4|45619.4|45640.9|45620.9|45635.4|45615.4|6
1634872570000|2021-10-22 03:16:10|45641.9|45621.9|45635.9|45615.9|45641.9|45621.9|45635.9|45615.9|2
1634872580000|2021-10-22 03:16:20|45636.9|45616.9|45636.9|45616.9|45636.9|45616.9|45634.4|45614.4|3
1634872590000|2021-10-22 03:16:30|45635.4|45615.4|45631.9|45611.9|45635.4|45615.4|45631.9|45611.9|2
1634872610000|2021-10-22 03:16:50|45630.9|45610.9|45627.8|45607.8|45630.9|45610.9|45627.8|45607.8|1
1634872620000|2021-10-22 03:17:00|45628.4|45608.4|45679|45659|45679|45659|45628.4|45608.4|23
1634872630000|2021-10-22 03:17:10|45676.5|45656.5|45679|45659|45679|45659|45675.4|45655.4|7
1634872640000|2021-10-22 03:17:20|45678.9|45658.9|45694.4|45674.4|45694.4|45674.4|45678.9|45658.9|15
1634872650000|2021-10-22 03:17:30|45695.4|45675.4|45703.9|45683.9|45703.9|45683.9|45695.4|45675.4|17
1634872660000|2021-10-22 03:17:40|45702.5|45682.5|45696.9|45676.9|45702.5|45682.5|45696.9|45676.9|9
1634872670000|2021-10-22 03:17:50|45694.4|45674.4|45703.9|45683.9|45703.9|45683.9|45693.4|45673.4|10
1634872680000|2021-10-22 03:18:00|45707.5|45687.5|45700.4|45680.4|45707.5|45687.5|45699.4|45679.4|10
1634872690000|2021-10-22 03:18:10|45701.9|45681.9|45704.8|45684.8|45707.9|45687.9|45696.9|45676.9|7
1634872700000|2021-10-22 03:18:20|45700.4|45680.4|45681.9|45661.9|45701.9|45681.9|45681.9|45661.9|11
1634872710000|2021-10-22 03:18:30|45680.9|45660.9|45681.9|45661.9|45681.9|45661.9|45679.4|45659.4|2
1634872720000|2021-10-22 03:18:40|45682.9|45662.9|45703.9|45683.9|45703.9|45683.9|45682.9|45662.9|6
1634872730000|2021-10-22 03:18:50|45706.4|45686.4|45703.9|45683.9|45707.5|45687.5|45703.9|45683.9|3
1634872740000|2021-10-22 03:19:00|45705|45685|45711.9|45691.9|45716.9|45696.9|45705|45685|3
1634872750000|2021-10-22 03:19:10|45714.4|45694.4|45704.4|45684.4|45714.4|45694.4|45704.4|45684.4|5
1634872760000|2021-10-22 03:19:20|45705.9|45685.9|45714.4|45694.4|45716.9|45696.9|45705.9|45685.9|8
1634872770000|2021-10-22 03:19:30|45716.9|45696.9|45721.9|45701.9|45723.4|45703.4|45714.4|45694.4|11
1634872780000|2021-10-22 03:19:40|45723.9|45703.9|45726.9|45706.9|45726.9|45706.9|45722.9|45702.9|9
1634872790000|2021-10-22 03:19:50|45728.9|45708.9|45727.9|45707.9|45730.4|45710.4|45725.4|45705.4|10
1634872800000|2021-10-22 03:20:00|45729.4|45709.4|45723.9|45703.9|45735.4|45715.4|45722.9|45702.9|16
1634872810000|2021-10-22 03:20:10|45718.9|45698.9|45713.9|45693.9|45723.9|45703.9|45713.9|45693.9|9
1634872820000|2021-10-22 03:20:20|45718.9|45698.9|45715.4|45695.4|45723.9|45703.9|45715.4|45695.4|3
1634872830000|2021-10-22 03:20:30|45711.4|45691.4|45707.9|45687.9|45713.9|45693.9|45707.9|45687.9|6
1634872840000|2021-10-22 03:20:40|45706.9|45686.9|45696.4|45676.4|45706.9|45686.9|45691.4|45671.4|14
1634872850000|2021-10-22 03:20:50|45697.5|45677.5|45688.9|45668.9|45697.5|45677.5|45688.9|45668.9|11
1634872860000|2021-10-22 03:21:00|45687.9|45667.9|45673.9|45653.9|45687.9|45667.9|45672.9|45652.9|11
1634872870000|2021-10-22 03:21:10|45672.9|45652.9|45678.9|45658.9|45681.4|45661.4|45670|45650|6
1634872880000|2021-10-22 03:21:20|45677.9|45657.9|45663.9|45643.9|45677.9|45657.9|45663.9|45643.9|8
1634872890000|2021-10-22 03:21:30|45668.9|45648.9|45673.9|45653.9|45673.9|45653.9|45668.9|45648.9|8
1634872900000|2021-10-22 03:21:40|45672.9|45652.9|45670|45650|45672.9|45652.9|45662.9|45642.9|8
1634872910000|2021-10-22 03:21:50|45671.4|45651.4|45671.4|45651.4|45671.4|45651.4|45666.4|45646.4|5
1634872920000|2021-10-22 03:22:00|45670|45650|45678.9|45658.9|45678.9|45658.9|45670|45650|5
1634872930000|2021-10-22 03:22:10|45680|45660|45683.9|45663.9|45683.9|45663.9|45673.9|45653.9|8
1634872940000|2021-10-22 03:22:20|45688.9|45668.9|45696.4|45676.4|45696.4|45676.4|45688.9|45668.9|5
1634872950000|2021-10-22 03:22:30|45695.4|45675.4|45678.9|45658.9|45695.4|45675.4|45678.9|45658.9|7
1634872960000|2021-10-22 03:22:40|45680|45660|45673.9|45653.9|45680|45660|45673.9|45653.9|1
1634872970000|2021-10-22 03:22:50|45671|45651|45666.9|45646.9|45673.9|45653.9|45666.9|45646.9|4
1634872980000|2021-10-22 03:23:00|45663.9|45643.9|45658.9|45638.9|45663.9|45643.9|45658.9|45638.9|5
1634872990000|2021-10-22 03:23:10|45663.9|45643.9|45672.5|45652.5|45672.5|45652.5|45661.4|45641.4|8
1634873000000|2021-10-22 03:23:20|45673.9|45653.9|45678.9|45658.9|45678.9|45658.9|45673.9|45653.9|1
1634873010000|2021-10-22 03:23:30|45680|45660|45661.4|45641.4|45680|45660|45661.4|45641.4|7
1634873020000|2021-10-22 03:23:40|45660.4|45640.4|45663.9|45643.9|45663.9|45643.9|45658.9|45638.9|4
1634873030000|2021-10-22 03:23:50|45662.9|45642.9|45656.4|45636.4|45663.9|45643.9|45656.4|45636.4|2
1634873040000|2021-10-22 03:24:00|45655.4|45635.4|45663.9|45643.9|45663.9|45643.9|45653.9|45633.9|3
1634873050000|2021-10-22 03:24:10|45665|45645|45668.9|45648.9|45668.9|45648.9|45665|45645|4
1634873060000|2021-10-22 03:24:20|45670.4|45650.4|45683.9|45663.9|45683.9|45663.9|45670.4|45650.4|2
1634873070000|2021-10-22 03:24:30|45687.9|45667.9|45681.4|45661.4|45688.9|45668.9|45681.4|45661.4|5
1634873090000|2021-10-22 03:24:50|45680.4|45660.4|45680|45660|45682.9|45662.9|45678.9|45658.9|4
1634873100000|2021-10-22 03:25:00|45675.4|45655.4|45666.4|45646.4|45675.4|45655.4|45666.4|45646.4|4
1634873110000|2021-10-22 03:25:10|45668.9|45648.9|45673.9|45653.9|45676.4|45656.4|45668.9|45648.9|9
1634873120000|2021-10-22 03:25:20|45675|45655|45683.9|45663.9|45683.9|45663.9|45675|45655|1
1634873130000|2021-10-22 03:25:30|45685|45665|45681.4|45661.4|45685|45665|45678.9|45658.9|3
1634873140000|2021-10-22 03:25:40|45678.9|45658.9|45678.9|45658.9|45683.9|45663.9|45678.9|45658.9|0
1634873160000|2021-10-22 03:26:00|45677.9|45657.9|45694.9|45674.9|45694.9|45674.9|45677.9|45657.9|5
1634873170000|2021-10-22 03:26:10|45696.4|45676.4|45707.4|45687.4|45708.5|45688.5|45696.4|45676.4|15
1634873180000|2021-10-22 03:26:20|45711|45691|45708.9|45688.9|45718.5|45698.5|45708.9|45688.9|10
1634873190000|2021-10-22 03:26:30|45711.4|45691.4|45710.4|45690.4|45711.4|45691.4|45706.4|45686.4|2
1634873200000|2021-10-22 03:26:40|45708.9|45688.9|45711.4|45691.4|45711.4|45691.4|45708.9|45688.9|8
1634873210000|2021-10-22 03:26:50|45713.9|45693.9|45717.4|45697.4|45717.4|45697.4|45713.9|45693.9|5
1634873220000|2021-10-22 03:27:00|45719.9|45699.9|45716.4|45696.4|45720.4|45700.4|45716.4|45696.4|8
1634873230000|2021-10-22 03:27:10|45718.9|45698.9|45710.4|45690.4|45718.9|45698.9|45710.4|45690.4|3
1634873240000|2021-10-22 03:27:20|45709.9|45689.9|45724.5|45704.5|45724.5|45704.5|45709.9|45689.9|8
1634873250000|2021-10-22 03:27:30|45723|45703|45724.5|45704.5|45724.5|45704.5|45723|45703|3
1634873260000|2021-10-22 03:27:40|45723.5|45703.5|45726|45706|45726|45706|45722.4|45702.4|5
1634873270000|2021-10-22 03:27:50|45724.9|45704.9|45724.9|45704.9|45726|45706|45724.9|45704.9|11
1634873280000|2021-10-22 03:28:00|45723.5|45703.5|45722.4|45702.4|45723.5|45703.5|45721|45701|4
1634873290000|2021-10-22 03:28:10|45724.9|45704.9|45723.9|45703.9|45724.9|45704.9|45723.9|45703.9|1
1634873300000|2021-10-22 03:28:20|45721.4|45701.4|45728.9|45708.9|45728.9|45708.9|45721.4|45701.4|3
1634873310000|2021-10-22 03:28:30|45727.4|45707.4|45726.4|45706.4|45728.9|45708.9|45723.9|45703.9|1
1634873320000|2021-10-22 03:28:40|45723.9|45703.9|45718.9|45698.9|45723.9|45703.9|45718.9|45698.9|2
1634873330000|2021-10-22 03:28:50|45717.9|45697.9|45717.4|45697.4|45717.9|45697.9|45713.9|45693.9|2
1634873340000|2021-10-22 03:29:00|45718.9|45698.9|45727.4|45707.4|45727.4|45707.4|45718.9|45698.9|10
1634873350000|2021-10-22 03:29:10|45722.4|45702.4|45723.9|45703.9|45723.9|45703.9|45721.4|45701.4|3
1634873360000|2021-10-22 03:29:20|45722.9|45702.9|45717.4|45697.4|45723.9|45703.9|45717.4|45697.4|2
1634873370000|2021-10-22 03:29:30|45713.9|45693.9|45713.9|45693.9|45713.9|45693.9|45713.9|45693.9|1
1634873380000|2021-10-22 03:29:40|45714.9|45694.9|45716.4|45696.4|45716.4|45696.4|45714.9|45694.9|0
1634873390000|2021-10-22 03:29:50|45711.4|45691.4|45691.4|45671.4|45711.4|45691.4|45691.4|45671.4|4
1634873400000|2021-10-22 03:30:00|45689.9|45669.9|45692.4|45672.4|45692.4|45672.4|45687.4|45667.4|14
1634873410000|2021-10-22 03:30:10|45693.9|45673.9|45693.9|45673.9|45693.9|45673.9|45693.9|45673.9|3
1634873420000|2021-10-22 03:30:20|45695.4|45675.4|45696.4|45676.4|45696.4|45676.4|45695.4|45675.4|4
1634873430000|2021-10-22 03:30:30|45695.4|45675.4|45695.4|45675.4|45695.4|45675.4|45695.4|45675.4|1
1634873440000|2021-10-22 03:30:40|45694.3|45674.3|45691.4|45671.4|45694.3|45674.3|45691.4|45671.4|1
1634873450000|2021-10-22 03:30:50|45688.9|45668.9|45691.4|45671.4|45691.4|45671.4|45688.9|45668.9|3
1634873480000|2021-10-22 03:31:20|45697.4|45677.4|45701.4|45681.4|45701.4|45681.4|45697.4|45677.4|3
1634873490000|2021-10-22 03:31:30|45703.9|45683.9|45703.9|45683.9|45703.9|45683.9|45703.9|45683.9|1
1634873510000|2021-10-22 03:31:50|45709.9|45689.9|45709.9|45689.9|45709.9|45689.9|45709.9|45689.9|2
1634873520000|2021-10-22 03:32:00|45711.4|45691.4|45712.4|45692.4|45712.4|45692.4|45709.9|45689.9|2
1634873530000|2021-10-22 03:32:10|45713.9|45693.9|45713.9|45693.9|45713.9|45693.9|45713.9|45693.9|1
1634873540000|2021-10-22 03:32:20|||||||||1
1634873550000|2021-10-22 03:32:30|45716.4|45696.4|45717.4|45697.4|45719.9|45699.9|45716.4|45696.4|6
1634873560000|2021-10-22 03:32:40|||||||||3
1634873570000|2021-10-22 03:32:50|45716.4|45696.4|45706.4|45686.4|45716.4|45696.4|45706.4|45686.4|1
1634873580000|2021-10-22 03:33:00|45703.9|45683.9|45682.9|45662.9|45703.9|45683.9|45682.9|45662.9|5
1634873590000|2021-10-22 03:33:10|45683.9|45663.9|45683.9|45663.9|45683.9|45663.9|45683.9|45663.9|1
1634873600000|2021-10-22 03:33:20|45684.9|45664.9|45686.4|45666.4|45686.4|45666.4|45684.9|45664.9|2
1634873610000|2021-10-22 03:33:30|||||||||2
1634873620000|2021-10-22 03:33:40|45688.9|45668.9|45688.9|45668.9|45688.9|45668.9|45688.9|45668.9|1
1634873640000|2021-10-22 03:34:00|||||||||1
1634873650000|2021-10-22 03:34:10|||||||||2
1634873670000|2021-10-22 03:34:30|45685.9|45665.9|45683.4|45663.4|45685.9|45665.9|45683.4|45663.4|6
1634873680000|2021-10-22 03:34:40|45682.4|45662.4|45682.4|45662.4|45682.4|45662.4|45682.4|45662.4|1
1634873700000|2021-10-22 03:35:00|45681.4|45661.4|45682.4|45662.4|45682.4|45662.4|45681.4|45661.4|5
1634873710000|2021-10-22 03:35:10|45683.9|45663.9|45684.9|45664.9|45684.9|45664.9|45683.9|45663.9|8
1634873720000|2021-10-22 03:35:20|45683.9|45663.9|45682.4|45662.4|45683.9|45663.9|45682.4|45662.4|2
1634873760000|2021-10-22 03:36:00|45681.4|45661.4|45675.4|45655.4|45681.4|45661.4|45675.4|45655.4|2
1634873780000|2021-10-22 03:36:20|45677.9|45657.9|45649.9|45629.9|45677.9|45657.9|45649.9|45629.9|4
1634873790000|2021-10-22 03:36:30|45646.4|45626.4|45646.4|45626.4|45647.9|45627.9|45646.4|45626.4|2
1634873810000|2021-10-22 03:36:50|45643.9|45623.9|45632.4|45612.4|45643.9|45623.9|45631.4|45611.4|8
1634873820000|2021-10-22 03:37:00|45631.4|45611.4|45638.9|45618.9|45638.9|45618.9|45631.4|45611.4|14
1634873830000|2021-10-22 03:37:10|||||||||1
1634873850000|2021-10-22 03:37:30|||||||||1
1634873870000|2021-10-22 03:37:50|45637.4|45617.4|45633.9|45613.9|45637.4|45617.4|45633.9|45613.9|2
1634873890000|2021-10-22 03:38:10|45632.4|45612.4|45632.4|45612.4|45632.4|45612.4|45632.4|45612.4|3
1634873900000|2021-10-22 03:38:20|45631.4|45611.4|45633.9|45613.9|45633.9|45613.9|45631.4|45611.4|3
1634873930000|2021-10-22 03:38:50|45628.9|45608.9|45628.9|45608.9|45628.9|45608.9|45628.9|45608.9|5
1634873940000|2021-10-22 03:39:00|45626.8|45606.8|45626.8|45606.8|45626.8|45606.8|45626.8|45606.8|2
1634873960000|2021-10-22 03:39:20|45623.9|45603.9|45623.9|45603.9|45623.9|45603.9|45623.9|45603.9|2
1634873970000|2021-10-22 03:39:30|45622.4|45602.4|45618.9|45598.9|45622.4|45602.4|45618.9|45598.9|3
1634874020000|2021-10-22 03:40:20|45621.4|45601.4|45626.4|45606.4|45626.4|45606.4|45621.4|45601.4|4
1634874030000|2021-10-22 03:40:30|45628.9|45608.9|45631.4|45611.4|45631.4|45611.4|45628.9|45608.9|2
1634874040000|2021-10-22 03:40:40|45630.3|45610.3|45628.9|45608.9|45630.3|45610.3|45628.9|45608.9|4
1634874070000|2021-10-22 03:41:10|45629.9|45609.9|45629.9|45609.9|45629.9|45609.9|45629.9|45609.9|4
1634874090000|2021-10-22 03:41:30|||||||||2
1634874110000|2021-10-22 03:41:50|45632.8|45612.8|45632.8|45612.8|45632.8|45612.8|45632.8|45612.8|4
1634874130000|2021-10-22 03:42:10|45631.8|45611.8|45631.8|45611.8|45631.8|45611.8|45631.8|45611.8|0
1634874140000|2021-10-22 03:42:20|45634.3|45614.3|45634.3|45614.3|45634.3|45614.3|45634.3|45614.3|0
1634874150000|2021-10-22 03:42:30|45635.3|45615.3|45635.3|45615.3|45635.3|45615.3|45635.3|45615.3|0
1634874170000|2021-10-22 03:42:50|45634.3|45614.3|45631.8|45611.8|45634.3|45614.3|45631.8|45611.8|2
1634874180000|2021-10-22 03:43:00|45626.8|45606.8|45626.8|45606.8|45626.8|45606.8|45626.8|45606.8|3
1634874200000|2021-10-22 03:43:20|45624.3|45604.3|45622.3|45602.3|45624.3|45604.3|45622.3|45602.3|1
1634874210000|2021-10-22 03:43:30|45619.8|45599.8|45619.8|45599.8|45619.8|45599.8|45619.8|45599.8|4
1634874220000|2021-10-22 03:43:40|45621.2|45601.2|45620.8|45600.8|45621.2|45601.2|45620.8|45600.8|3
1634874230000|2021-10-22 03:43:50|45619.3|45599.3|45619.3|45599.3|45621.8|45601.8|45618.3|45598.3|6
1634874240000|2021-10-22 03:44:00|45621.8|45601.8|45621.8|45601.8|45621.8|45601.8|45619.3|45599.3|1
1634874260000|2021-10-22 03:44:20|||||||||2
1634874270000|2021-10-22 03:44:30|45620.3|45600.3|45620.3|45600.3|45620.3|45600.3|45620.3|45600.3|0
1634874280000|2021-10-22 03:44:40|45619.3|45599.3|45616.8|45596.8|45619.3|45599.3|45616.8|45596.8|1
1634874290000|2021-10-22 03:44:50|45614.3|45594.3|45601.8|45581.8|45614.3|45594.3|45601.8|45581.8|9
1634874300000|2021-10-22 03:45:00|45599.7|45579.7|45601.8|45581.8|45601.8|45581.8|45599.7|45579.7|1
1634874310000|2021-10-22 03:45:10|45602.8|45582.8|45602.8|45582.8|45602.8|45582.8|45602.8|45582.8|1
1634874320000|2021-10-22 03:45:20|45601.8|45581.8|45602.8|45582.8|45602.8|45582.8|45601.8|45581.8|3
1634874330000|2021-10-22 03:45:30|45601.8|45581.8|45604.3|45584.3|45604.3|45584.3|45601.8|45581.8|0
1634874340000|2021-10-22 03:45:40|45601.8|45581.8|45601.8|45581.8|45601.8|45581.8|45601.8|45581.8|0
1634874350000|2021-10-22 03:45:50|||||||||1
1634874360000|2021-10-22 03:46:00|45602.8|45582.8|45611.8|45591.8|45611.8|45591.8|45602.8|45582.8|8
1634874370000|2021-10-22 03:46:10|||||||||2
1634874380000|2021-10-22 03:46:20|45615.3|45595.3|45617.8|45597.8|45617.8|45597.8|45615.3|45595.3|4
1634874410000|2021-10-22 03:46:50|45618.9|45598.9|45620.3|45600.3|45620.3|45600.3|45618.9|45598.9|1
1634874430000|2021-10-22 03:47:10|45621.8|45601.8|45625.8|45605.8|45625.8|45605.8|45621.8|45601.8|1
1634874440000|2021-10-22 03:47:20|45624.3|45604.3|45608.3|45588.3|45624.3|45604.3|45608.3|45588.3|4
1634874480000|2021-10-22 03:48:00|||||||||1
1634874500000|2021-10-22 03:48:20|45610.8|45590.8|45610.8|45590.8|45610.8|45590.8|45610.8|45590.8|0
1634874510000|2021-10-22 03:48:30|45608.3|45588.3|45608.3|45588.3|45608.3|45588.3|45608.3|45588.3|0
1634874530000|2021-10-22 03:48:50|45609.3|45589.3|45609.3|45589.3|45609.3|45589.3|45609.3|45589.3|0
1634874540000|2021-10-22 03:49:00|45607.8|45587.8|45612.8|45592.8|45614.3|45594.3|45606.8|45586.8|7
1634874550000|2021-10-22 03:49:10|45617.8|45597.8|45617.8|45597.8|45617.8|45597.8|45617.8|45597.8|8
1634874580000|2021-10-22 03:49:40|45624.3|45604.3|45624.3|45604.3|45624.3|45604.3|45624.3|45604.3|2
1634874630000|2021-10-22 03:50:30|45626.8|45606.8|45626.8|45606.8|45626.8|45606.8|45626.8|45606.8|1
1634874640000|2021-10-22 03:50:40|45627.8|45607.8|45627.8|45607.8|45627.8|45607.8|45627.8|45607.8|0
1634874650000|2021-10-22 03:50:50|45629.3|45609.3|45629.3|45609.3|45629.3|45609.3|45629.3|45609.3|0
1634874660000|2021-10-22 03:51:00|45631.8|45611.8|45629.3|45609.3|45631.8|45611.8|45629.3|45609.3|2
1634874690000|2021-10-22 03:51:30|45631.8|45611.8|45629.3|45609.3|45631.8|45611.8|45629.3|45609.3|1
1634874700000|2021-10-22 03:51:40|45630.3|45610.3|45631.8|45611.8|45631.8|45611.8|45630.3|45610.3|0
1634874730000|2021-10-22 03:52:10|45629.3|45609.3|45621.6|45601.6|45629.3|45609.3|45621.6|45601.6|9
1634874740000|2021-10-22 03:52:20|45618.6|45598.6|45618.6|45598.6|45618.6|45598.6|45618.6|45598.6|0
1634874750000|2021-10-22 03:52:30|45612.7|45592.7|45604.3|45584.3|45612.7|45592.7|45604.3|45584.3|1
1634874760000|2021-10-22 03:52:40|45606.8|45586.8|45606.8|45586.8|45606.8|45586.8|45606.8|45586.8|0
1634874770000|2021-10-22 03:52:50|||||||||1
1634874790000|2021-10-22 03:53:10|45605.7|45585.7|45604.3|45584.3|45606.8|45586.8|45604.3|45584.3|2
1634874800000|2021-10-22 03:53:20|45606.8|45586.8|45604.3|45584.3|45606.8|45586.8|45604.3|45584.3|1
1634874810000|2021-10-22 03:53:30|45601.8|45581.8|45601.8|45581.8|45601.8|45581.8|45601.8|45581.8|1
1634874840000|2021-10-22 03:54:00|45604.3|45584.3|45606.8|45586.8|45606.8|45586.8|45604.3|45584.3|3
1634874860000|2021-10-22 03:54:20|45607.8|45587.8|45609.3|45589.3|45609.3|45589.3|45607.8|45587.8|0
1634874880000|2021-10-22 03:54:40|||||||||1
1634874890000|2021-10-22 03:54:50|45608.2|45588.2|45606.8|45586.8|45608.2|45588.2|45606.8|45586.8|1
1634874910000|2021-10-22 03:55:10|45607.8|45587.8|45609.3|45589.3|45609.3|45589.3|45607.8|45587.8|5
1634874920000|2021-10-22 03:55:20|45610.7|45590.7|45611.8|45591.8|45611.8|45591.8|45610.7|45590.7|1
1634874950000|2021-10-22 03:55:50|45609.3|45589.3|45611.8|45591.8|45611.8|45591.8|45609.3|45589.3|1
1634874990000|2021-10-22 03:56:30|||||||||1
1634875030000|2021-10-22 03:57:10|||||||||3
1634875040000|2021-10-22 03:57:20|45612.8|45592.8|45614.3|45594.3|45614.3|45594.3|45612.8|45592.8|1
1634875080000|2021-10-22 03:58:00|||||||||2
1634875100000|2021-10-22 03:58:20|45613.2|45593.2|45613.2|45593.2|45613.2|45593.2|45613.2|45593.2|0
1634875110000|2021-10-22 03:58:30|45615.3|45595.3|45617.8|45597.8|45617.8|45597.8|45615.3|45595.3|1
1634875120000|2021-10-22 03:58:40|45616.8|45596.8|45616.8|45596.8|45616.8|45596.8|45616.8|45596.8|1
1634875140000|2021-10-22 03:59:00|45617.8|45597.8|45616.8|45596.8|45617.8|45597.8|45616.8|45596.8|2
1634875150000|2021-10-22 03:59:10|||||||||2
1634875190000|2021-10-22 03:59:50|45619.3|45599.3|45626.8|45606.8|45626.8|45606.8|45619.3|45599.3|1
1634875200000|2021-10-22 04:00:00|45627.8|45607.8|45630.3|45610.3|45631.3|45611.3|45627.8|45607.8|4
1634875210000|2021-10-22 04:00:10|45629.3|45609.3|45629.3|45609.3|45629.3|45609.3|45629.3|45609.3|0
1634875220000|2021-10-22 04:00:20|45627.2|45607.2|45624.3|45604.3|45627.2|45607.2|45624.3|45604.3|1
1634875230000|2021-10-22 04:00:30|45625.3|45605.3|45625.3|45605.3|45625.3|45605.3|45625.3|45605.3|0
1634875240000|2021-10-22 04:00:40|45624.3|45604.3|45623.2|45603.2|45624.3|45604.3|45623.2|45603.2|1
1634875250000|2021-10-22 04:00:50|45624.3|45604.3|45624.3|45604.3|45624.3|45604.3|45624.3|45604.3|0
1634875260000|2021-10-22 04:01:00|45626.8|45606.8|45626.8|45606.8|45626.8|45606.8|45626.8|45606.8|1
1634875270000|2021-10-22 04:01:10|45628.2|45608.2|45629.3|45609.3|45629.3|45609.3|45628.2|45608.2|0
1634875280000|2021-10-22 04:01:20|45629.2|45609.2|45634.2|45614.2|45634.2|45614.2|45629.2|45609.2|3
1634875290000|2021-10-22 04:01:30|45630.7|45610.7|45629.2|45609.2|45630.7|45610.7|45626.7|45606.7|6
1634875300000|2021-10-22 04:01:40|45628.2|45608.2|45627.8|45607.8|45628.2|45608.2|45627.8|45607.8|1
1634875320000|2021-10-22 04:02:00|45629.2|45609.2|45631.7|45611.7|45631.7|45611.7|45629.2|45609.2|0
1634875330000|2021-10-22 04:02:10|45629.2|45609.2|45629.2|45609.2|45629.2|45609.2|45629.2|45609.2|0
1634875350000|2021-10-22 04:02:30|45627.8|45607.8|45626.7|45606.7|45627.8|45607.8|45626.7|45606.7|1
1634875360000|2021-10-22 04:02:40|45629.2|45609.2|45629.2|45609.2|45629.2|45609.2|45629.2|45609.2|2
1634875400000|2021-10-22 04:03:20|45631.7|45611.7|45631.7|45611.7|45631.7|45611.7|45631.7|45611.7|0
1634875420000|2021-10-22 04:03:40|45634.2|45614.2|45634.2|45614.2|45634.2|45614.2|45634.2|45614.2|1
1634875440000|2021-10-22 04:04:00|45635.3|45615.3|45636.7|45616.7|45636.7|45616.7|45635.3|45615.3|1
1634875460000|2021-10-22 04:04:20|45637.8|45617.8|45639.2|45619.2|45639.2|45619.2|45636.7|45616.7|2
1634875470000|2021-10-22 04:04:30|45636.7|45616.7|45636.7|45616.7|45636.7|45616.7|45635.3|45615.3|2
1634875490000|2021-10-22 04:04:50|45631.7|45611.7|45633.2|45613.2|45633.2|45613.2|45631.7|45611.7|3
1634875500000|2021-10-22 04:05:00|45636.7|45616.7|45638.2|45618.2|45638.2|45618.2|45636.7|45616.7|4
1634875510000|2021-10-22 04:05:10|45639.2|45619.2|45639.2|45619.2|45639.2|45619.2|45639.2|45619.2|0
1634875520000|2021-10-22 04:05:20|45638.2|45618.2|45636.7|45616.7|45638.2|45618.2|45636.7|45616.7|0
1634875590000|2021-10-22 04:06:30|45638.2|45618.2|45636.7|45616.7|45638.2|45618.2|45636.7|45616.7|2
1634875600000|2021-10-22 04:06:40|||||||||1
1634875610000|2021-10-22 04:06:50|||||||||1
1634875620000|2021-10-22 04:07:00|45638.2|45618.2|45639.2|45619.2|45640.3|45620.3|45638.2|45618.2|6
1634875630000|2021-10-22 04:07:10|45640.3|45620.3|45641.7|45621.7|45641.7|45621.7|45640.3|45620.3|1
1634875650000|2021-10-22 04:07:30|||||||||1
1634875680000|2021-10-22 04:08:00|45642.8|45622.8|45645.3|45625.3|45645.3|45625.3|45642.8|45622.8|2
1634875690000|2021-10-22 04:08:10|||||||||1
1634875700000|2021-10-22 04:08:20|45646.3|45626.3|45645.3|45625.3|45647.8|45627.8|45645.3|45625.3|8
1634875710000|2021-10-22 04:08:30|45647.8|45627.8|45647.8|45627.8|45647.8|45627.8|45647.8|45627.8|1
1634875720000|2021-10-22 04:08:40|45649.2|45629.2|45649.2|45629.2|45649.2|45629.2|45649.2|45629.2|0
1634875730000|2021-10-22 04:08:50|45650.3|45630.3|45651.7|45631.7|45651.7|45631.7|45650.3|45630.3|0
1634875740000|2021-10-22 04:09:00|45650.7|45630.7|45662.8|45642.8|45662.8|45642.8|45649.2|45629.2|9
1634875750000|2021-10-22 04:09:10|45665.3|45645.3|45669.2|45649.2|45669.2|45649.2|45665.3|45645.3|2
1634875760000|2021-10-22 04:09:20|45670.3|45650.3|45671.7|45651.7|45671.7|45651.7|45670.3|45650.3|3
1634875770000|2021-10-22 04:09:30|||||||||1
1634875780000|2021-10-22 04:09:40|45669.2|45649.2|45671.7|45651.7|45671.7|45651.7|45669.2|45649.2|3
1634875860000|2021-10-22 04:11:00|45670.7|45650.7|45669.2|45649.2|45670.7|45650.7|45669.2|45649.2|0
1634875880000|2021-10-22 04:11:20|45670.7|45650.7|45671.7|45651.7|45671.7|45651.7|45670.7|45650.7|1
1634875890000|2021-10-22 04:11:30|||||||||1
1634875900000|2021-10-22 04:11:40|45672.7|45652.7|45671.7|45651.7|45672.7|45652.7|45671.7|45651.7|1
1634875910000|2021-10-22 04:11:50|45663.2|45643.2|45651.7|45631.7|45663.2|45643.2|45651.7|45631.7|9
1634875920000|2021-10-22 04:12:00|45656.3|45636.3|45661.7|45641.7|45661.7|45641.7|45656.3|45636.3|16
1634875930000|2021-10-22 04:12:10|45659.2|45639.2|45659.2|45639.2|45659.2|45639.2|45659.2|45639.2|2
1634875970000|2021-10-22 04:12:50|45661.7|45641.7|45661.7|45641.7|45661.7|45641.7|45661.7|45641.7|0
1634875980000|2021-10-22 04:13:00|45659.2|45639.2|45659.2|45639.2|45659.2|45639.2|45659.2|45639.2|1
1634876010000|2021-10-22 04:13:30|45660.2|45640.2|45661.7|45641.7|45661.7|45641.7|45660.2|45640.2|0
1634876020000|2021-10-22 04:13:40|45659.2|45639.2|45659.2|45639.2|45659.2|45639.2|45659.2|45639.2|3
1634876040000|2021-10-22 04:14:00|||||||||1
1634876050000|2021-10-22 04:14:10|45660.2|45640.2|45661.7|45641.7|45661.7|45641.7|45660.2|45640.2|3
1634876080000|2021-10-22 04:14:40|||||||||1
1634876110000|2021-10-22 04:15:10|45666.7|45646.7|45666.7|45646.7|45666.7|45646.7|45666.7|45646.7|4
1634876120000|2021-10-22 04:15:20|45664.2|45644.2|45664.2|45644.2|45664.2|45644.2|45664.2|45644.2|0
1634876190000|2021-10-22 04:16:30|||||||||1
1634876200000|2021-10-22 04:16:40|||||||||2
1634876210000|2021-10-22 04:16:50|45665.2|45645.2|45665.2|45645.2|45665.2|45645.2|45665.2|45645.2|2
1634876220000|2021-10-22 04:17:00|||||||||3
1634876240000|2021-10-22 04:17:20|45666.7|45646.7|45666.7|45646.7|45666.7|45646.7|45666.7|45646.7|2
1634876260000|2021-10-22 04:17:40|45667.7|45647.7|45673.6|45653.6|45673.6|45653.6|45667.7|45647.7|15
1634876280000|2021-10-22 04:18:00|45672.1|45652.1|45672.1|45652.1|45672.1|45652.1|45672.1|45652.1|1
1634876310000|2021-10-22 04:18:30|45673.2|45653.2|45671.7|45651.7|45673.2|45653.2|45671.7|45651.7|1
1634876340000|2021-10-22 04:19:00|45670.7|45650.7|45671.7|45651.7|45671.7|45651.7|45670.7|45650.7|2
1634876350000|2021-10-22 04:19:10|45669.2|45649.2|45671.7|45651.7|45671.7|45651.7|45669.2|45649.2|1
1634876380000|2021-10-22 04:19:40|45670.2|45650.2|45670.2|45650.2|45670.2|45650.2|45670.2|45650.2|2
1634876390000|2021-10-22 04:19:50|45673.2|45653.2|45674.2|45654.2|45674.2|45654.2|45673.2|45653.2|5
1634876430000|2021-10-22 04:20:30|45672.7|45652.7|45672.7|45652.7|45672.7|45652.7|45672.7|45652.7|0
1634876440000|2021-10-22 04:20:40|45671.2|45651.2|45635.2|45615.2|45671.2|45651.2|45635.2|45615.2|12
1634876450000|2021-10-22 04:20:50|45627.7|45607.7|45617.7|45597.7|45627.7|45607.7|45617.7|45597.7|2
1634876460000|2021-10-22 04:21:00|45614.6|45594.6|45614.6|45594.6|45614.6|45594.6|45614.6|45594.6|2
1634876500000|2021-10-22 04:21:40|||||||||2
1634876520000|2021-10-22 04:22:00|45605.2|45585.2|45596.2|45576.2|45605.2|45585.2|45596.2|45576.2|9
1634876530000|2021-10-22 04:22:10|45594.8|45574.8|45546.7|45526.7|45594.8|45574.8|45546.7|45526.7|52
1634876540000|2021-10-22 04:22:20|45549.2|45529.2|45549.2|45529.2|45551.7|45531.7|45549.2|45529.2|8
1634876550000|2021-10-22 04:22:30|45552.1|45532.1|45555.2|45535.2|45555.2|45535.2|45552.1|45532.1|7
1634876560000|2021-10-22 04:22:40|45557.7|45537.7|45559.2|45539.2|45559.2|45539.2|45557.7|45537.7|5
1634876570000|2021-10-22 04:22:50|||||||||1
1634876590000|2021-10-22 04:23:10|45557.1|45537.1|45551.7|45531.7|45557.1|45537.1|45551.7|45531.7|8
1634876600000|2021-10-22 04:23:20|45554.2|45534.2|45555.2|45535.2|45555.2|45535.2|45554.2|45534.2|7
1634876610000|2021-10-22 04:23:30|45556.2|45536.2|45557.3|45537.3|45557.3|45537.3|45556.2|45536.2|0
1634876620000|2021-10-22 04:23:40|45560.2|45540.2|45566.7|45546.7|45566.7|45546.7|45560.2|45540.2|2
1634876630000|2021-10-22 04:23:50|45569.2|45549.2|45571.7|45551.7|45571.7|45551.7|45569.2|45549.2|2
1634876640000|2021-10-22 04:24:00|45576.7|45556.7|45579.2|45559.2|45579.2|45559.2|45576.7|45556.7|4
1634876650000|2021-10-22 04:24:10|45582.1|45562.1|45595.6|45575.6|45595.6|45575.6|45582.1|45562.1|4
1634876660000|2021-10-22 04:24:20|45594.2|45574.2|45594.2|45574.2|45594.2|45574.2|45594.2|45574.2|2
1634876670000|2021-10-22 04:24:30|45597.7|45577.7|45597.7|45577.7|45597.7|45577.7|45597.7|45577.7|0
1634876690000|2021-10-22 04:24:50|45598.7|45578.7|45602.7|45582.7|45602.7|45582.7|45598.7|45578.7|1
1634876700000|2021-10-22 04:25:00|45603.7|45583.7|45605.2|45585.2|45605.2|45585.2|45603.7|45583.7|0
1634876710000|2021-10-22 04:25:10|45600.6|45580.6|45599.6|45579.6|45600.6|45580.6|45599.6|45579.6|1
1634876720000|2021-10-22 04:25:20|45598.6|45578.6|45591.7|45571.7|45598.6|45578.6|45591.7|45571.7|0
1634876770000|2021-10-22 04:26:10|45598.1|45578.1|45601.7|45581.7|45601.7|45581.7|45598.1|45578.1|2
1634876780000|2021-10-22 04:26:20|45604.2|45584.2|45604.2|45584.2|45604.2|45584.2|45604.2|45584.2|0
1634876790000|2021-10-22 04:26:30|45606.7|45586.7|45605.6|45585.6|45606.7|45586.7|45605.6|45585.6|6
1634876840000|2021-10-22 04:27:20|45604.6|45584.6|45603.1|45583.1|45604.6|45584.6|45603.1|45583.1|2
1634876850000|2021-10-22 04:27:30|45602.1|45582.1|45602.1|45582.1|45602.1|45582.1|45602.1|45582.1|2
1634876860000|2021-10-22 04:27:40|||||||||1
1634876870000|2021-10-22 04:27:50|45601.7|45581.7|45601.7|45581.7|45601.7|45581.7|45601.7|45581.7|8
1634876920000|2021-10-22 04:28:40|||||||||1
1634876940000|2021-10-22 04:29:00|||||||||1
1634876950000|2021-10-22 04:29:10|45602.7|45582.7|45602.7|45582.7|45602.7|45582.7|45602.7|45582.7|1
1634876970000|2021-10-22 04:29:30|45601.7|45581.7|45599.2|45579.2|45601.7|45581.7|45599.2|45579.2|2
1634876980000|2021-10-22 04:29:40|||||||||1
1634877000000|2021-10-22 04:30:00|45597.7|45577.7|45595.2|45575.2|45597.7|45577.7|45595.2|45575.2|1
1634877020000|2021-10-22 04:30:20|45596.7|45576.7|45596.7|45576.7|45596.7|45576.7|45596.7|45576.7|0
1634877090000|2021-10-22 04:31:30|45598.1|45578.1|45599.2|45579.2|45599.2|45579.2|45598.1|45578.1|0
1634877100000|2021-10-22 04:31:40|||||||||2
1634877110000|2021-10-22 04:31:50|||||||||1
1634877120000|2021-10-22 04:32:00|||||||||2
1634877130000|2021-10-22 04:32:10|45599.1|45579.1|45594.1|45574.1|45599.1|45579.1|45594.1|45574.1|3
1634877150000|2021-10-22 04:32:30|45588.7|45568.7|45582.1|45562.1|45588.7|45568.7|45582.1|45562.1|1
1634877160000|2021-10-22 04:32:40|45580.6|45560.6|45575.6|45555.6|45580.6|45560.6|45575.6|45555.6|3
1634877200000|2021-10-22 04:33:20|45573.1|45553.1|45571.6|45551.6|45573.1|45553.1|45571.6|45551.6|5
1634877210000|2021-10-22 04:33:30|45570.6|45550.6|45566.6|45546.6|45570.6|45550.6|45566.6|45546.6|1
1634877220000|2021-10-22 04:33:40|45569.1|45549.1|45567.7|45547.7|45569.1|45549.1|45566.6|45546.6|2
1634877230000|2021-10-22 04:33:50|45566.6|45546.6|45566.6|45546.6|45566.6|45546.6|45566.6|45546.6|0
1634877240000|2021-10-22 04:34:00|45568.1|45548.1|45571.6|45551.6|45571.6|45551.6|45568.1|45548.1|4
1634877290000|2021-10-22 04:34:50|45574.1|45554.1|45574.1|45554.1|45574.1|45554.1|45574.1|45554.1|1
1634877310000|2021-10-22 04:35:10|45573.1|45553.1|45574.1|45554.1|45574.1|45554.1|45573.1|45553.1|1
1634877340000|2021-10-22 04:35:40|45575.2|45555.2|45576.6|45556.6|45576.6|45556.6|45575.2|45555.2|0
1634877350000|2021-10-22 04:35:50|||||||||1
1634877360000|2021-10-22 04:36:00|45578.1|45558.1|45579.1|45559.1|45579.1|45559.1|45578.1|45558.1|4
1634877380000|2021-10-22 04:36:20|45580.6|45560.6|45581.6|45561.6|45581.6|45561.6|45580.6|45560.6|1
1634877410000|2021-10-22 04:36:50|45584.1|45564.1|45584.1|45564.1|45584.1|45564.1|45584.1|45564.1|1
1634877440000|2021-10-22 04:37:20|||||||||1
1634877450000|2021-10-22 04:37:30|45583.1|45563.1|45581.6|45561.6|45583.1|45563.1|45581.6|45561.6|0
1634877460000|2021-10-22 04:37:40|45579.1|45559.1|45574.1|45554.1|45579.1|45559.1|45574.1|45554.1|2
1634877480000|2021-10-22 04:38:00|45576.6|45556.6|45576.6|45556.6|45576.6|45556.6|45576.6|45556.6|1
1634877490000|2021-10-22 04:38:10|45577.7|45557.7|45577.7|45557.7|45577.7|45557.7|45577.7|45557.7|0
1634877500000|2021-10-22 04:38:20|45579.1|45559.1|45579.1|45559.1|45579.1|45559.1|45579.1|45559.1|0
1634877540000|2021-10-22 04:39:00|45580.2|45560.2|45599.1|45579.1|45599.1|45579.1|45580.2|45560.2|11
1634877550000|2021-10-22 04:39:10|||||||||1
1634877560000|2021-10-22 04:39:20|45598.1|45578.1|45591.6|45571.6|45598.1|45578.1|45591.6|45571.6|1
1634877570000|2021-10-22 04:39:30|45590.6|45570.6|45589.1|45569.1|45590.6|45570.6|45589.1|45569.1|0
1634877580000|2021-10-22 04:39:40|||||||||1
1634877590000|2021-10-22 04:39:50|45586.6|45566.6|45586.6|45566.6|45586.6|45566.6|45586.6|45566.6|2
1634877620000|2021-10-22 04:40:20|45585.6|45565.6|45573.1|45553.1|45585.6|45565.6|45573.1|45553.1|4
1634877630000|2021-10-22 04:40:30|45569.1|45549.1|45565.1|45545.1|45569.1|45549.1|45565.1|45545.1|2
1634877640000|2021-10-22 04:40:40|45560.1|45540.1|45557.2|45537.2|45560.1|45540.1|45556.2|45536.2|5
1634877650000|2021-10-22 04:40:50|45557.6|45537.6|45558.7|45538.7|45558.7|45538.7|45556.2|45536.2|0
1634877660000|2021-10-22 04:41:00|||||||||1
1634877670000|2021-10-22 04:41:10|45556.2|45536.2|45556.2|45536.2|45558.7|45538.7|45556.2|45536.2|0
1634877680000|2021-10-22 04:41:20|||||||||1
1634877710000|2021-10-22 04:41:50|||||||||1
1634877720000|2021-10-22 04:42:00|45562.2|45542.2|45562.2|45542.2|45562.2|45542.2|45562.2|45542.2|4
1634877730000|2021-10-22 04:42:10|45561.2|45541.2|45561.2|45541.2|45561.2|45541.2|45561.2|45541.2|0
1634877740000|2021-10-22 04:42:20|45560.1|45540.1|45561.2|45541.2|45561.2|45541.2|45558.7|45538.7|0
1634877770000|2021-10-22 04:42:50|||||||||1
1634877780000|2021-10-22 04:43:00|45566.2|45546.2|45568.7|45548.7|45569.7|45549.7|45566.2|45546.2|5
1634877790000|2021-10-22 04:43:10|45570.1|45550.1|45566.2|45546.2|45571.6|45551.6|45566.2|45546.2|0
1634877800000|2021-10-22 04:43:20|||||||||2
1634877810000|2021-10-22 04:43:30|45564.7|45544.7|45564.7|45544.7|45564.7|45544.7|45564.7|45544.7|0
1634877820000|2021-10-22 04:43:40|45563.7|45543.7|45563.7|45543.7|45563.7|45543.7|45563.7|45543.7|2
1634877850000|2021-10-22 04:44:10|45566.2|45546.2|45566.2|45546.2|45566.2|45546.2|45566.2|45546.2|0
1634877900000|2021-10-22 04:45:00|45567.6|45547.6|45571.2|45551.2|45571.2|45551.2|45567.6|45547.6|2
1634877910000|2021-10-22 04:45:10|45569.1|45549.1|45571.2|45551.2|45571.2|45551.2|45569.1|45549.1|1
1634877950000|2021-10-22 04:45:50|45570.1|45550.1|45566.2|45546.2|45570.1|45550.1|45566.2|45546.2|0
1634877960000|2021-10-22 04:46:00|45565.1|45545.1|45563.7|45543.7|45565.1|45545.1|45563.7|45543.7|1
1634877970000|2021-10-22 04:46:10|45566.2|45546.2|45566.2|45546.2|45566.2|45546.2|45566.2|45546.2|0
1634877990000|2021-10-22 04:46:30|45565.1|45545.1|45566.2|45546.2|45566.2|45546.2|45563.7|45543.7|1
1634878000000|2021-10-22 04:46:40|45565.1|45545.1|45563.7|45543.7|45565.1|45545.1|45563.7|45543.7|0
1634878020000|2021-10-22 04:47:00|45566.2|45546.2|45566.2|45546.2|45566.2|45546.2|45566.2|45546.2|0
1634878030000|2021-10-22 04:47:10|45567.6|45547.6|45570.1|45550.1|45570.1|45550.1|45567.6|45547.6|3
1634878040000|2021-10-22 04:47:20|45566.2|45546.2|45554.7|45534.7|45570.1|45550.1|45554.7|45534.7|10
1634878050000|2021-10-22 04:47:30|45551.2|45531.2|45551.2|45531.2|45551.2|45531.2|45551.2|45531.2|1
1634878060000|2021-10-22 04:47:40|45548.7|45528.7|45548.7|45528.7|45548.7|45528.7|45548.7|45528.7|0
1634878070000|2021-10-22 04:47:50|||||||||3
1634878080000|2021-10-22 04:48:00|||||||||1
1634878100000|2021-10-22 04:48:20|||||||||2
1634878110000|2021-10-22 04:48:30|45545.1|45525.1|45545.1|45525.1|45545.1|45525.1|45545.1|45525.1|4
1634878120000|2021-10-22 04:48:40|45544.1|45524.1|45542.6|45522.6|45544.1|45524.1|45542.6|45522.6|0
1634878130000|2021-10-22 04:48:50|||||||||1
1634878140000|2021-10-22 04:49:00|45541.6|45521.6|45541.6|45521.6|45541.6|45521.6|45541.6|45521.6|1
1634878150000|2021-10-22 04:49:10|45540.1|45520.1|45540.1|45520.1|45540.1|45520.1|45540.1|45520.1|0
1634878160000|2021-10-22 04:49:20|45541.6|45521.6|45541.6|45521.6|45541.6|45521.6|45541.6|45521.6|1
1634878180000|2021-10-22 04:49:40|||||||||2
1634878210000|2021-10-22 04:50:10|45543.1|45523.1|45546.6|45526.6|45547.6|45527.6|45543.1|45523.1|3
1634878240000|2021-10-22 04:50:40|45545.1|45525.1|45544.1|45524.1|45545.1|45525.1|45544.1|45524.1|1
1634878250000|2021-10-22 04:50:50|45540.6|45520.6|45540.6|45520.6|45540.6|45520.6|45540.6|45520.6|9
1634878260000|2021-10-22 04:51:00|45539.1|45519.1|45536.6|45516.6|45539.1|45519.1|45536.6|45516.6|0
1634878300000|2021-10-22 04:51:40|45530.6|45510.6|45526.6|45506.6|45530.6|45510.6|45526.6|45506.6|2
1634878320000|2021-10-22 04:52:00|||||||||2
1634878350000|2021-10-22 04:52:30|45528.1|45508.1|45539.1|45519.1|45539.1|45519.1|45528.1|45508.1|9
1634878360000|2021-10-22 04:52:40|45531.6|45511.6|45528.1|45508.1|45531.6|45511.6|45528.1|45508.1|4
1634878370000|2021-10-22 04:52:50|45529.1|45509.1|45529.1|45509.1|45529.1|45509.1|45529.1|45509.1|4
1634878390000|2021-10-22 04:53:10|45531.1|45511.1|45531.1|45511.1|45531.1|45511.1|45531.1|45511.1|1
1634878410000|2021-10-22 04:53:30|45532.6|45512.6|45534.1|45514.1|45534.1|45514.1|45532.6|45512.6|0
1634878420000|2021-10-22 04:53:40|45536.6|45516.6|45536.6|45516.6|45536.6|45516.6|45536.6|45516.6|0
1634878430000|2021-10-22 04:53:50|45537.6|45517.6|45537.6|45517.6|45537.6|45517.6|45537.6|45517.6|1
1634878440000|2021-10-22 04:54:00|45539.1|45519.1|45539.1|45519.1|45539.1|45519.1|45539.1|45519.1|1
1634878460000|2021-10-22 04:54:20|45540.1|45520.1|45544.1|45524.1|45544.1|45524.1|45540.1|45520.1|2
1634878490000|2021-10-22 04:54:50|45549.1|45529.1|45554.1|45534.1|45554.1|45534.1|45549.1|45529.1|1
1634878500000|2021-10-22 04:55:00|45555.1|45535.1|45556.6|45536.6|45556.6|45536.6|45555.1|45535.1|1
1634878510000|2021-10-22 04:55:10|45557.6|45537.6|45559.1|45539.1|45559.1|45539.1|45557.6|45537.6|0
1634878540000|2021-10-22 04:55:40|||||||||1
1634878550000|2021-10-22 04:55:50|||||||||2
1634878560000|2021-10-22 04:56:00|45560.1|45540.1|45560.1|45540.1|45560.1|45540.1|45560.1|45540.1|1
1634878580000|2021-10-22 04:56:20|45562.2|45542.2|45565.1|45545.1|45565.1|45545.1|45562.2|45542.2|3
1634878590000|2021-10-22 04:56:30|45566.6|45546.6|45567.6|45547.6|45567.6|45547.6|45566.6|45546.6|1
1634878600000|2021-10-22 04:56:40|45569.1|45549.1|45571.6|45551.6|45574.1|45554.1|45569.1|45549.1|3
1634878610000|2021-10-22 04:56:50|||||||||1
1634878640000|2021-10-22 04:57:20|45574.1|45554.1|45574.1|45554.1|45574.1|45554.1|45574.1|45554.1|0
1634878650000|2021-10-22 04:57:30|45572.6|45552.6|45571.6|45551.6|45572.6|45552.6|45571.6|45551.6|3
1634878680000|2021-10-22 04:58:00|45570.5|45550.5|45570.5|45550.5|45570.5|45550.5|45570.5|45550.5|0
1634878690000|2021-10-22 04:58:10|45569.1|45549.1|45569.1|45549.1|45569.1|45549.1|45569.1|45549.1|0
1634878700000|2021-10-22 04:58:20|||||||||2
1634878710000|2021-10-22 04:58:30|45567.6|45547.6|45566.6|45546.6|45567.6|45547.6|45566.6|45546.6|0
1634878740000|2021-10-22 04:59:00|45564.1|45544.1|45549.1|45529.1|45564.1|45544.1|45549.1|45529.1|5
1634878750000|2021-10-22 04:59:10|45548|45528|45548|45528|45548|45528|45548|45528|0
1634878760000|2021-10-22 04:59:20|45542|45522|45546.6|45526.6|45546.6|45526.6|45542|45522|11
1634878810000|2021-10-22 05:00:10|45553.6|45533.6|45554.6|45534.6|45554.6|45534.6|45553.6|45533.6|11
1634878820000|2021-10-22 05:00:20|45557.1|45537.1|45554.6|45534.6|45557.1|45537.1|45554.6|45534.6|3
1634878830000|2021-10-22 05:00:30|45553.6|45533.6|45553.6|45533.6|45553.6|45533.6|45553.6|45533.6|0
1634878840000|2021-10-22 05:00:40|45552.1|45532.1|45548.6|45528.6|45552.1|45532.1|45548.6|45528.6|2
1634878850000|2021-10-22 05:00:50|45546.1|45526.1|45546.1|45526.1|45546.1|45526.1|45546.1|45526.1|0
1634878860000|2021-10-22 05:01:00|45547.1|45527.1|45547.1|45527.1|45547.1|45527.1|45547.1|45527.1|5
1634878870000|2021-10-22 05:01:10|45546.1|45526.1|45547.1|45527.1|45547.1|45527.1|45546.1|45526.1|1
1634878880000|2021-10-22 05:01:20|45548.6|45528.6|45548.6|45528.6|45548.6|45528.6|45548.6|45528.6|1
1634878900000|2021-10-22 05:01:40|45549.6|45529.6|45552.1|45532.1|45552.1|45532.1|45549.6|45529.6|1
1634878910000|2021-10-22 05:01:50|45549.2|45529.2|45547.1|45527.1|45549.2|45529.2|45547.1|45527.1|1
1634878950000|2021-10-22 05:02:30|45548.6|45528.6|45549.6|45529.6|45549.6|45529.6|45548.6|45528.6|3
1634878980000|2021-10-22 05:03:00|45551.1|45531.1|45550.7|45530.7|45552.1|45532.1|45550.7|45530.7|1
1634879020000|2021-10-22 05:03:40|45552.1|45532.1|45552.1|45532.1|45552.1|45532.1|45552.1|45532.1|0
1634879030000|2021-10-22 05:03:50|||||||||3
1634879040000|2021-10-22 05:04:00|45553.2|45533.2|45566.7|45546.7|45566.7|45546.7|45553.2|45533.2|2
1634879050000|2021-10-22 05:04:10|45571.1|45551.1|45577.6|45557.6|45577.6|45557.6|45571.1|45551.1|4
1634879060000|2021-10-22 05:04:20|45579|45559|45585.7|45565.7|45589.2|45569.2|45579|45559|5
1634879080000|2021-10-22 05:04:40|45588.2|45568.2|45588.2|45568.2|45588.2|45568.2|45588.2|45568.2|4
1634879090000|2021-10-22 05:04:50|45588.1|45568.1|45620.6|45600.6|45620.6|45600.6|45588.1|45568.1|15
1634879100000|2021-10-22 05:05:00|45644.2|45624.2|45625.6|45605.6|45648.1|45628.1|45625.6|45605.6|15
1634879110000|2021-10-22 05:05:10|45624.6|45604.6|45622.1|45602.1|45624.6|45604.6|45622.1|45602.1|2
1634879120000|2021-10-22 05:05:20|45623.1|45603.1|45622.1|45602.1|45623.1|45603.1|45622.1|45602.1|4
1634879130000|2021-10-22 05:05:30|45620.6|45600.6|45628.1|45608.1|45628.1|45608.1|45620.6|45600.6|4
1634879160000|2021-10-22 05:06:00|45636.7|45616.7|45636.7|45616.7|45636.7|45616.7|45636.7|45616.7|0
1634879170000|2021-10-22 05:06:10|||||||||1
1634879180000|2021-10-22 05:06:20|45637.7|45617.7|45661.7|45641.7|45661.7|45641.7|45637.7|45617.7|4
1634879190000|2021-10-22 05:06:30|45662.7|45642.7|45668.1|45648.1|45693.1|45673.1|45662.7|45642.7|16
1634879200000|2021-10-22 05:06:40|45670.6|45650.6|45673.1|45653.1|45673.1|45653.1|45670.6|45650.6|6
1634879210000|2021-10-22 05:06:50|45674.2|45654.2|45680.6|45660.6|45680.6|45660.6|45674.2|45654.2|10
1634879220000|2021-10-22 05:07:00|45683.1|45663.1|45683.1|45663.1|45683.1|45663.1|45683.1|45663.1|6
1634879240000|2021-10-22 05:07:20|45684.2|45664.2|45683.1|45663.1|45685.6|45665.6|45683.1|45663.1|1
1634879250000|2021-10-22 05:07:30|45685.6|45665.6|45680.6|45660.6|45685.6|45665.6|45680.6|45660.6|1
1634879260000|2021-10-22 05:07:40|45679.6|45659.6|45675.6|45655.6|45679.6|45659.6|45675.6|45655.6|1
1634879270000|2021-10-22 05:07:50|45674.6|45654.6|45673.1|45653.1|45674.6|45654.6|45673.1|45653.1|1
1634879280000|2021-10-22 05:08:00|||||||||1
1634879290000|2021-10-22 05:08:10|45670.6|45650.6|45670.6|45650.6|45670.6|45650.6|45670.6|45650.6|2
1634879310000|2021-10-22 05:08:30|45668.1|45648.1|45668.1|45648.1|45668.1|45648.1|45668.1|45648.1|5
1634879340000|2021-10-22 05:09:00|||||||||1
1634879360000|2021-10-22 05:09:20|||||||||1
1634879390000|2021-10-22 05:09:50|45667.1|45647.1|45664.6|45644.6|45667.1|45647.1|45664.6|45644.6|3
1634879400000|2021-10-22 05:10:00|45655.1|45635.1|45635.6|45615.6|45655.1|45635.1|45635.6|45615.6|6
1634879410000|2021-10-22 05:10:10|45634.6|45614.6|45632.1|45612.1|45634.6|45614.6|45632.1|45612.1|2
1634879420000|2021-10-22 05:10:20|45628.1|45608.1|45628.1|45608.1|45628.1|45608.1|45628.1|45608.1|1
1634879490000|2021-10-22 05:11:30|45629.2|45609.2|45630.6|45610.6|45630.6|45610.6|45629.2|45609.2|0
1634879510000|2021-10-22 05:11:50|45632.1|45612.1|45634.2|45614.2|45634.2|45614.2|45632.1|45612.1|4
1634879520000|2021-10-22 05:12:00|45635.2|45615.2|45636.7|45616.7|45637.7|45617.7|45635.2|45615.2|6
1634879530000|2021-10-22 05:12:10|45639.2|45619.2|45630.6|45610.6|45639.2|45619.2|45630.6|45610.6|3
1634879550000|2021-10-22 05:12:30|45628.1|45608.1|45630.6|45610.6|45630.6|45610.6|45628.1|45608.1|1
1634879570000|2021-10-22 05:12:50|45629.6|45609.6|45625.6|45605.6|45629.6|45609.6|45625.6|45605.6|4
1634879580000|2021-10-22 05:13:00|45613.1|45593.1|45613.1|45593.1|45613.1|45593.1|45613.1|45593.1|1
1634879590000|2021-10-22 05:13:10|45612.1|45592.1|45610.6|45590.6|45612.1|45592.1|45610.6|45590.6|0
1634879600000|2021-10-22 05:13:20|45608.1|45588.1|45608.1|45588.1|45608.1|45588.1|45608.1|45588.1|1
1634879620000|2021-10-22 05:13:40|45609.1|45589.1|45610.6|45590.6|45610.6|45590.6|45608.1|45588.1|4
1634879630000|2021-10-22 05:13:50|45614.1|45594.1|45614.1|45594.1|45614.1|45594.1|45614.1|45594.1|8
1634879640000|2021-10-22 05:14:00|45615.6|45595.6|45615.6|45595.6|45615.6|45595.6|45615.6|45595.6|1
1634879650000|2021-10-22 05:14:10|45616.6|45596.6|45618.1|45598.1|45618.1|45598.1|45616.6|45596.6|0
1634879660000|2021-10-22 05:14:20|45616.6|45596.6|45619.1|45599.1|45619.1|45599.1|45616.6|45596.6|1
1634879700000|2021-10-22 05:15:00|45616.6|45596.6|45615.6|45595.6|45619.1|45599.1|45615.6|45595.6|2
1634879710000|2021-10-22 05:15:10|45613.1|45593.1|45613.1|45593.1|45613.1|45593.1|45613.1|45593.1|1
1634879720000|2021-10-22 05:15:20|45608.1|45588.1|45583.1|45563.1|45608.1|45588.1|45581.6|45561.6|11
1634879740000|2021-10-22 05:15:40|45580.6|45560.6|45580.6|45560.6|45580.6|45560.6|45580.6|45560.6|1
1634879750000|2021-10-22 05:15:50|||||||||3
1634879760000|2021-10-22 05:16:00|||||||||4
1634879770000|2021-10-22 05:16:10|45582.7|45562.7|45584.1|45564.1|45584.1|45564.1|45582.7|45562.7|4
1634879780000|2021-10-22 05:16:20|45586.6|45566.6|45585.6|45565.6|45586.6|45566.6|45585.6|45565.6|1
1634879790000|2021-10-22 05:16:30|45587.1|45567.1|45590.6|45570.6|45590.6|45570.6|45585.6|45565.6|2
1634879810000|2021-10-22 05:16:50|45591.6|45571.6|45593.1|45573.1|45593.1|45573.1|45591.6|45571.6|1
1634879820000|2021-10-22 05:17:00|45590.6|45570.6|45590.6|45570.6|45590.6|45570.6|45590.6|45570.6|3
1634879840000|2021-10-22 05:17:20|45593.1|45573.1|45593.1|45573.1|45593.1|45573.1|45593.1|45573.1|1
1634879850000|2021-10-22 05:17:30|45590.6|45570.6|45594.1|45574.1|45594.1|45574.1|45590.6|45570.6|4
1634879880000|2021-10-22 05:18:00|45595.6|45575.6|45600.6|45580.6|45600.6|45580.6|45595.6|45575.6|1
1634879890000|2021-10-22 05:18:10|||||||||3
1634879900000|2021-10-22 05:18:20|||||||||1
1634879920000|2021-10-22 05:18:40|45598.1|45578.1|45595.6|45575.6|45598.1|45578.1|45595.6|45575.6|4
1634879950000|2021-10-22 05:19:10|45593.1|45573.1|45593.1|45573.1|45593.1|45573.1|45593.1|45573.1|1
1634879990000|2021-10-22 05:19:50|||||||||1
1634880000000|2021-10-22 05:20:00|45592.1|45572.1|45588.1|45568.1|45592.1|45572.1|45588.1|45568.1|0
1634880020000|2021-10-22 05:20:20|45585.6|45565.6|45580.6|45560.6|45585.6|45565.6|45580.6|45560.6|0
1634880040000|2021-10-22 05:20:40|||||||||1
1634880050000|2021-10-22 05:20:50|45579.6|45559.6|45575.6|45555.6|45579.6|45559.6|45575.6|45555.6|2
1634880090000|2021-10-22 05:21:30|45573.1|45553.1|45573.1|45553.1|45573.1|45553.1|45573.1|45553.1|2
1634880110000|2021-10-22 05:21:50|45572.1|45552.1|45556|45536|45572.1|45552.1|45556|45536|9
1634880130000|2021-10-22 05:22:10|45557.1|45537.1|45560.6|45540.6|45560.6|45540.6|45557.1|45537.1|5
1634880160000|2021-10-22 05:22:40|45561.6|45541.6|45560.6|45540.6|45561.6|45541.6|45560.6|45540.6|0
1634880180000|2021-10-22 05:23:00|45563.1|45543.1|45563.1|45543.1|45563.1|45543.1|45563.1|45543.1|0
1634880190000|2021-10-22 05:23:10|45561.6|45541.6|45560.6|45540.6|45561.6|45541.6|45560.6|45540.6|3
1634880200000|2021-10-22 05:23:20|||||||||2
1634880210000|2021-10-22 05:23:30|45558.1|45538.1|45558.1|45538.1|45558.1|45538.1|45558.1|45538.1|0
1634880230000|2021-10-22 05:23:50|||||||||2
1634880240000|2021-10-22 05:24:00|45555.6|45535.6|45545.6|45525.6|45555.6|45535.6|45545.6|45525.6|6
1634880250000|2021-10-22 05:24:10|45544.6|45524.6|45543.1|45523.1|45544.6|45524.6|45543.1|45523.1|0
1634880270000|2021-10-22 05:24:30|45544.6|45524.6|45545.6|45525.6|45545.6|45525.6|45544.6|45524.6|1
1634880290000|2021-10-22 05:24:50|45553.5|45533.5|45553.5|45533.5|45553.5|45533.5|45553.5|45533.5|6
1634880320000|2021-10-22 05:25:20|45554.6|45534.6|45556|45536|45556|45536|45554.6|45534.6|1
1634880330000|2021-10-22 05:25:30|45563.5|45543.5|45563.5|45543.5|45563.5|45543.5|45563.5|45543.5|2
1634880360000|2021-10-22 05:26:00|||||||||1
1634880390000|2021-10-22 05:26:30|45562.1|45542.1|45562.1|45542.1|45562.1|45542.1|45562.1|45542.1|0
1634880410000|2021-10-22 05:26:50|45557.6|45537.6|45556.6|45536.6|45557.6|45537.6|45556.6|45536.6|1
1634880420000|2021-10-22 05:27:00|45558.1|45538.1|45648.1|45628.1|45648.1|45628.1|45558.1|45538.1|25
1634880430000|2021-10-22 05:27:10|45646.6|45626.6|45623.5|45603.5|45646.6|45626.6|45623.5|45603.5|11
1634880440000|2021-10-22 05:27:20|45619.5|45599.5|45632.2|45612.2|45632.2|45612.2|45619.5|45599.5|6
1634880450000|2021-10-22 05:27:30|45633.7|45613.7|45623.1|45603.1|45637.2|45617.2|45623.1|45603.1|21
1634880460000|2021-10-22 05:27:40|45624.1|45604.1|45623.1|45603.1|45624.1|45604.1|45623.1|45603.1|2
1634880470000|2021-10-22 05:27:50|45625.6|45605.6|45625.6|45605.6|45625.6|45605.6|45625.6|45605.6|3
1634880480000|2021-10-22 05:28:00|45624.1|45604.1|45623.1|45603.1|45624.1|45604.1|45623.1|45603.1|1
1634880490000|2021-10-22 05:28:10|45624.5|45604.5|45624.1|45604.1|45625.6|45605.6|45624.1|45604.1|4
1634880500000|2021-10-22 05:28:20|45625.6|45605.6|45618.1|45598.1|45625.6|45605.6|45618.1|45598.1|3
1634880510000|2021-10-22 05:28:30|45620.6|45600.6|45618.1|45598.1|45620.6|45600.6|45618.1|45598.1|1
1634880520000|2021-10-22 05:28:40|45620.6|45600.6|45618.1|45598.1|45620.6|45600.6|45618.1|45598.1|0
1634880530000|2021-10-22 05:28:50|45617|45597|45617|45597|45617|45597|45617|45597|14
1634880540000|2021-10-22 05:29:00|45615.6|45595.6|45616.6|45596.6|45616.6|45596.6|45609.5|45589.5|25
1634880550000|2021-10-22 05:29:10|45618.1|45598.1|45615.6|45595.6|45618.1|45598.1|45615.6|45595.6|1
1634880560000|2021-10-22 05:29:20|45612|45592|45608.1|45588.1|45612|45592|45608.1|45588.1|1
1634880580000|2021-10-22 05:29:40|45610.6|45590.6|45614.1|45594.1|45614.1|45594.1|45610.6|45590.6|1
1634880590000|2021-10-22 05:29:50|45615.6|45595.6|45615.6|45595.6|45615.6|45595.6|45615.6|45595.6|0
1634880600000|2021-10-22 05:30:00|45619.1|45599.1|45668.1|45648.1|45668.1|45648.1|45614.5|45594.5|42
1634880610000|2021-10-22 05:30:10|45669.1|45649.1|45685.6|45665.6|45706|45686|45669.1|45649.1|26
1634880620000|2021-10-22 05:30:20|45675.6|45655.6|45667.6|45647.6|45675.6|45655.6|45647|45627|18
1634880630000|2021-10-22 05:30:30|45666.6|45646.6|45675.6|45655.6|45680.6|45660.6|45665.6|45645.6|9
1634880640000|2021-10-22 05:30:40|45677|45657|45645.6|45625.6|45677|45657|45645.6|45625.6|12
1634880650000|2021-10-22 05:30:50|45640.6|45620.6|45630.6|45610.6|45640.6|45620.6|45624.5|45604.5|9
1634880660000|2021-10-22 05:31:00|45631.6|45611.6|45605.6|45585.6|45631.6|45611.6|45605.6|45585.6|25
1634880670000|2021-10-22 05:31:10|45601.6|45581.6|45590.6|45570.6|45614.5|45594.5|45587.6|45567.6|21
1634880680000|2021-10-22 05:31:20|45585.6|45565.6|45568.1|45548.1|45585.6|45565.6|45565.6|45545.6|16
1634880690000|2021-10-22 05:31:30|45570.6|45550.6|45585.6|45565.6|45589.1|45569.1|45570.6|45550.6|18
1634880700000|2021-10-22 05:31:40|45580.6|45560.6|45599.1|45579.1|45599.1|45579.1|45576.6|45556.6|8
1634880710000|2021-10-22 05:31:50|45597|45577|45580.6|45560.6|45597|45577|45580.6|45560.6|16
1634880720000|2021-10-22 05:32:00|45581.6|45561.6|45600.6|45580.6|45600.6|45580.6|45575.6|45555.6|32
1634880730000|2021-10-22 05:32:10|45597|45577|45584.1|45564.1|45597|45577|45581.6|45561.6|8
1634880740000|2021-10-22 05:32:20|45585.6|45565.6|45603.1|45583.1|45605.6|45585.6|45585.6|45565.6|5
1634880750000|2021-10-22 05:32:30|45602|45582|45585.6|45565.6|45602|45582|45578.1|45558.1|3
1634880760000|2021-10-22 05:32:40|45580.6|45560.6|45583.1|45563.1|45583.1|45563.1|45570.6|45550.6|11
1634880770000|2021-10-22 05:32:50|45586.6|45566.6|45600.6|45580.6|45600.6|45580.6|45586.6|45566.6|3
1634880780000|2021-10-22 05:33:00|45605.6|45585.6|45598.1|45578.1|45605.6|45585.6|45598.1|45578.1|5
1634880790000|2021-10-22 05:33:10|45597|45577|45595.6|45575.6|45597|45577|45580.6|45560.6|2
1634880800000|2021-10-22 05:33:20|45594.5|45574.5|45592|45572|45594.5|45574.5|45592|45572|0
1634880810000|2021-10-22 05:33:30|45590.6|45570.6|45585.6|45565.6|45590.6|45570.6|45585.6|45565.6|2
1634880830000|2021-10-22 05:33:50|45587|45567|45585.6|45565.6|45588.1|45568.1|45585.6|45565.6|0
1634880840000|2021-10-22 05:34:00|45590.6|45570.6|45595.6|45575.6|45595.6|45575.6|45590.6|45570.6|5
1634880850000|2021-10-22 05:34:10|45593.1|45573.1|45608.1|45588.1|45608.1|45588.1|45593.1|45573.1|4
1634880860000|2021-10-22 05:34:20|45612.6|45592.6|45595.6|45575.6|45612.6|45592.6|45595.6|45575.6|5
1634880870000|2021-10-22 05:34:30|45594.5|45574.5|45590.6|45570.6|45594.5|45574.5|45585.6|45565.6|1
1634880880000|2021-10-22 05:34:40|45588.1|45568.1|45585.6|45565.6|45593.1|45573.1|45585.6|45565.6|9
1634880890000|2021-10-22 05:34:50|45580.6|45560.6|45560.5|45540.5|45580.6|45560.6|45560.5|45540.5|8
1634880900000|2021-10-22 05:35:00|45561.6|45541.6|45560.5|45540.5|45565.5|45545.5|45560.5|45540.5|4
1634880910000|2021-10-22 05:35:10|45557|45537|45570.5|45550.5|45570.5|45550.5|45555.5|45535.5|10
1634880920000|2021-10-22 05:35:20|45572.6|45552.6|45569.5|45549.5|45585.5|45565.5|45569.5|45549.5|10
1634880930000|2021-10-22 05:35:30|45568.5|45548.5|45575.5|45555.5|45575.5|45555.5|45567|45547|4
1634880940000|2021-10-22 05:35:40|45576.6|45556.6|45565.5|45545.5|45578|45558|45565.5|45545.5|2
1634880950000|2021-10-22 05:35:50|45563|45543|45563|45543|45565.5|45545.5|45555.5|45535.5|8
1634880960000|2021-10-22 05:36:00|45562|45542|45545.5|45525.5|45562|45542|45545.5|45525.5|5
1634880970000|2021-10-22 05:36:10|45544.5|45524.5|45530.5|45510.5|45548|45528|45530.5|45510.5|16
1634880980000|2021-10-22 05:36:20|45529.5|45509.5|45517|45497|45529.5|45509.5|45516|45496|26
1634880990000|2021-10-22 05:36:30|45514.5|45494.5|45473|45453|45514.5|45494.5|45473|45453|71
1634881000000|2021-10-22 05:36:40|45471.6|45451.6|45478|45458|45481.6|45461.6|45465.5|45445.5|20
1634881010000|2021-10-22 05:36:50|45476|45456|45464.1|45444.1|45476|45456|45461.6|45441.6|16
1634881020000|2021-10-22 05:37:00|45465.5|45445.5|45450.5|45430.5|45470.5|45450.5|45448.5|45428.5|47
1634881030000|2021-10-22 05:37:10|45452|45432|45443.5|45423.5|45452|45432|45438.5|45418.5|18
1634881040000|2021-10-22 05:37:20|45438.5|45418.5|45438.5|45418.5|45441|45421|45436|45416|12
1634881050000|2021-10-22 05:37:30|45436|45416|45428.5|45408.5|45436|45416|45428.5|45408.5|8
1634881060000|2021-10-22 05:37:40|45433.5|45413.5|45418.5|45398.5|45433.5|45413.5|45414.5|45394.5|48
1634881070000|2021-10-22 05:37:50|45417.5|45397.5|45416|45396|45421|45401|45416|45396|10
1634881080000|2021-10-22 05:38:00|45413.9|45393.9|45407|45387|45413.9|45393.9|45403.5|45383.5|18
1634881090000|2021-10-22 05:38:10|45412|45392|45427|45407|45427|45407|45412|45392|12
1634881100000|2021-10-22 05:38:20|45424.5|45404.5|45408.5|45388.5|45427|45407|45408.5|45388.5|13
1634881110000|2021-10-22 05:38:30|45407|45387|45367.5|45347.5|45407|45387|45367.5|45347.5|26
1634881120000|2021-10-22 05:38:40|45365|45345|45367|45347|45370.5|45350.5|45362|45342|28
1634881130000|2021-10-22 05:38:50|45372|45352|45364.5|45344.5|45387|45367|45364.5|45344.5|34
1634881140000|2021-10-22 05:39:00|45363.5|45343.5|45382|45362|45382|45362|45362|45342|18
1634881150000|2021-10-22 05:39:10|45384.5|45364.5|45361|45341|45387|45367|45361|45341|17
1634881160000|2021-10-22 05:39:20|45362|45342|45338.9|45318.9|45362|45342|45338.9|45318.9|43
1634881170000|2021-10-22 05:39:30|45334.5|45314.5|45332.5|45312.5|45338|45318|45327|45307|33
1634881180000|2021-10-22 05:39:40|45333.5|45313.5|45312|45292|45333.5|45313.5|45312|45292|21
1634881190000|2021-10-22 05:39:50|45313|45293|45305|45285|45313.5|45293.5|45305|45285|13
1634881200000|2021-10-22 05:40:00|45306|45286|45308.5|45288.5|45309.5|45289.5|45304.5|45284.5|25
1634881210000|2021-10-22 05:40:10|45305.5|45285.5|45304.5|45284.5|45310.5|45290.5|45300|45280|23
1634881220000|2021-10-22 05:40:20|45303.5|45283.5|45300|45280|45303.5|45283.5|45297.5|45277.5|11
1634881230000|2021-10-22 05:40:30|45301|45281|45309.5|45289.5|45309.5|45289.5|45301|45281|9
1634881240000|2021-10-22 05:40:40|45310.5|45290.5|45323|45303|45323|45303|45309.5|45289.5|14
1634881250000|2021-10-22 05:40:50|45321|45301|45282|45262|45324.5|45304.5|45276|45256|46
1634881260000|2021-10-22 05:41:00|45287|45267|45299.5|45279.5|45299.5|45279.5|45272|45252|17
1634881270000|2021-10-22 05:41:10|45305.5|45285.5|45329.5|45309.5|45329.5|45309.5|45305.5|45285.5|21
1634881280000|2021-10-22 05:41:20|45328.5|45308.5|45322|45302|45328.5|45308.5|45322|45302|7
1634881290000|2021-10-22 05:41:30|45323|45303|45322|45302|45323|45303|45314.5|45294.5|12
1634881300000|2021-10-22 05:41:40|45323|45303|45338|45318|45338|45318|45323|45303|12
1634881310000|2021-10-22 05:41:50|45337|45317|45342|45322|45342|45322|45337|45317|10
1634881320000|2021-10-22 05:42:00|45347|45327|45362|45342|45362|45342|45344.5|45324.5|17
1634881330000|2021-10-22 05:42:10|45363|45343|45384.5|45364.5|45389.5|45369.5|45363|45343|17
1634881340000|2021-10-22 05:42:20|45392|45372|45397|45377|45398|45378|45387|45367|27
1634881350000|2021-10-22 05:42:30|45396|45376|45379.5|45359.5|45396|45376|45372|45352|22
1634881360000|2021-10-22 05:42:40|45381|45361|45408.5|45388.5|45412|45392|45381|45361|11
1634881370000|2021-10-22 05:42:50|45406.4|45386.4|45401|45381|45406.4|45386.4|45394.9|45374.9|10
1634881380000|2021-10-22 05:43:00|45402.4|45382.4|45411|45391|45411|45391|45401|45381|7
1634881390000|2021-10-22 05:43:10|45413.5|45393.5|45393.5|45373.5|45416|45396|45393.5|45373.5|16
1634881400000|2021-10-22 05:43:20|45392.4|45372.4|45358.5|45338.5|45393.5|45373.5|45357.4|45337.4|22
1634881410000|2021-10-22 05:43:30|45359.5|45339.5|45342|45322|45359.5|45339.5|45334.5|45314.5|12
1634881420000|2021-10-22 05:43:40|45344.5|45324.5|45373.5|45353.5|45373.5|45353.5|45344.5|45324.5|18
1634881430000|2021-10-22 05:43:50|45374.5|45354.5|45382.4|45362.4|45382.4|45362.4|45348.5|45328.5|20
1634881440000|2021-10-22 05:44:00|45384.5|45364.5|45399.9|45379.9|45399.9|45379.9|45384.5|45364.5|19
1634881450000|2021-10-22 05:44:10|45401|45381|45374.9|45354.9|45401.4|45381.4|45374.9|45354.9|8
1634881460000|2021-10-22 05:44:20|45373.9|45353.9|45396|45376|45396|45376|45372.4|45352.4|4
1634881470000|2021-10-22 05:44:30|45397.4|45377.4|45386.4|45366.4|45397.4|45377.4|45384.9|45364.9|9
1634881480000|2021-10-22 05:44:40|45384.9|45364.9|45357.4|45337.4|45384.9|45364.9|45357.4|45337.4|5
1634881490000|2021-10-22 05:44:50|45356.4|45336.4|45341.4|45321.4|45356.4|45336.4|45341.4|45321.4|11
1634881500000|2021-10-22 05:45:00|45334.9|45314.9|45344.9|45324.9|45344.9|45324.9|45332.4|45312.4|11
1634881510000|2021-10-22 05:45:10|45346.4|45326.4|45389.9|45369.9|45392.4|45372.4|45346.4|45326.4|15
1634881520000|2021-10-22 05:45:20|45388.9|45368.9|45388.9|45368.9|45392.4|45372.4|45388.9|45368.9|5
1634881530000|2021-10-22 05:45:30|45384.9|45364.9|45404.9|45384.9|45404.9|45384.9|45379.9|45359.9|12
1634881540000|2021-10-22 05:45:40|45407.4|45387.4|45414.9|45394.9|45414.9|45394.9|45404.9|45384.9|14
1634881550000|2021-10-22 05:45:50|45416.4|45396.4|45413.5|45393.5|45416.4|45396.4|45407.4|45387.4|23
1634881560000|2021-10-22 05:46:00|45414.9|45394.9|45429.9|45409.9|45429.9|45409.9|45414.9|45394.9|16
1634881570000|2021-10-22 05:46:10|45431.4|45411.4|45447.4|45427.4|45447.4|45427.4|45431.4|45411.4|30
1634881580000|2021-10-22 05:46:20|45446.4|45426.4|45453.9|45433.9|45464.9|45444.9|45444.9|45424.9|35
1634881590000|2021-10-22 05:46:30|45456|45436|45464.9|45444.9|45473.5|45453.5|45456|45436|19
1634881600000|2021-10-22 05:46:40|45466.4|45446.4|45474.9|45454.9|45477.4|45457.4|45466.4|45446.4|13
1634881610000|2021-10-22 05:46:50|45471.4|45451.4|45468.5|45448.5|45471.4|45451.4|45459.9|45439.9|10
1634881620000|2021-10-22 05:47:00|45471|45451|45477.4|45457.4|45479.9|45459.9|45471|45451|18
1634881630000|2021-10-22 05:47:10|45476.4|45456.4|45449.9|45429.9|45476.4|45456.4|45444.9|45424.9|21
1634881640000|2021-10-22 05:47:20|45453.5|45433.5|45434.9|45414.9|45459.9|45439.9|45434.9|45414.9|25
1634881650000|2021-10-22 05:47:30|45436|45416|45454.9|45434.9|45459.9|45439.9|45436|45416|9
1634881660000|2021-10-22 05:47:40|45457|45437|45463.5|45443.5|45468.5|45448.5|45457|45437|8
1634881670000|2021-10-22 05:47:50|45459.5|45439.5|45458.5|45438.5|45463.5|45443.5|45458.5|45438.5|6
1634881680000|2021-10-22 05:48:00|45457.4|45437.4|45448.5|45428.5|45457.4|45437.4|45448.5|45428.5|7
1634881690000|2021-10-22 05:48:10|45450.5|45430.5|45493.5|45473.5|45498.5|45478.5|45450.5|45430.5|23
1634881700000|2021-10-22 05:48:20|45491|45471|45484.9|45464.9|45493.5|45473.5|45482.4|45462.4|16
1634881710000|2021-10-22 05:48:30|||||||||1
1634881720000|2021-10-22 05:48:40|45482.4|45462.4|45476.4|45456.4|45482.4|45462.4|45476.4|45456.4|5
1634881730000|2021-10-22 05:48:50|45479.5|45459.5|45484.9|45464.9|45487.4|45467.4|45479.5|45459.5|5
1634881740000|2021-10-22 05:49:00|45481|45461|45493.9|45473.9|45494.9|45474.9|45479.9|45459.9|5
1634881750000|2021-10-22 05:49:10|45494.9|45474.9|45507.4|45487.4|45509.9|45489.9|45494.9|45474.9|15
1634881760000|2021-10-22 05:49:20|45511|45491|45509.9|45489.9|45511|45491|45507.4|45487.4|17
1634881770000|2021-10-22 05:49:30|45504.9|45484.9|45527.4|45507.4|45532.4|45512.4|45499.9|45479.9|34
1634881780000|2021-10-22 05:49:40|45529.9|45509.9|45537|45517|45538.4|45518.4|45518.9|45498.9|29
1634881790000|2021-10-22 05:49:50|45539.5|45519.5|45537|45517|45545.1|45525.1|45531.5|45511.5|19
1634881800000|2021-10-22 05:50:00|45535.9|45515.9|45550.5|45530.5|45551.5|45531.5|45528.4|45508.4|15
1634881810000|2021-10-22 05:50:10|45549.5|45529.5|45533.4|45513.4|45549.5|45529.5|45533.4|45513.4|13
1634881820000|2021-10-22 05:50:20|45530.9|45510.9|45524.9|45504.9|45530.9|45510.9|45518.4|45498.4|12
1634881830000|2021-10-22 05:50:30|45523.4|45503.4|45513.4|45493.4|45523.4|45503.4|45500.9|45480.9|10
1634881840000|2021-10-22 05:50:40|45517|45497|45538|45518|45538|45518|45510.9|45490.9|13
1634881850000|2021-10-22 05:50:50|45540.9|45520.9|45547|45527|45550.5|45530.5|45540.9|45520.9|19
1634881860000|2021-10-22 05:51:00|45545.9|45525.9|45554.5|45534.5|45554.5|45534.5|45540.9|45520.9|28
1634881870000|2021-10-22 05:51:10|45553|45533|45550.5|45530.5|45554.5|45534.5|45545.5|45525.5|9
1634881880000|2021-10-22 05:51:20|45551.5|45531.5|45550.5|45530.5|45555.5|45535.5|45550.5|45530.5|3
1634881890000|2021-10-22 05:51:30|45548.4|45528.4|45533|45513|45548.4|45528.4|45533|45513|7
1634881900000|2021-10-22 05:51:40|45531.5|45511.5|45555.5|45535.5|45557|45537|45530.5|45510.5|12
1634881910000|2021-10-22 05:51:50|45550.5|45530.5|45525.5|45505.5|45554|45534|45522|45502|14
1634881920000|2021-10-22 05:52:00|45524.5|45504.5|45530.5|45510.5|45530.5|45510.5|45507|45487|27
1634881930000|2021-10-22 05:52:10|45535.5|45515.5|45542|45522|45545.5|45525.5|45535.5|45515.5|3
1634881940000|2021-10-22 05:52:20|45544|45524|45543|45523|45545.5|45525.5|45540.5|45520.5|8
1634881950000|2021-10-22 05:52:30|45545.5|45525.5|45563.1|45543.1|45566.6|45546.6|45545.5|45525.5|9
1634881960000|2021-10-22 05:52:40|45559.6|45539.6|45572.5|45552.5|45577.5|45557.5|45541.5|45521.5|29
1634881970000|2021-10-22 05:52:50|45573.6|45553.6|45577.5|45557.5|45582.5|45562.5|45573.6|45553.6|6
1634881980000|2021-10-22 05:53:00|45576.1|45556.1|45581.1|45561.1|45581.1|45561.1|45576.1|45556.1|10
1634881990000|2021-10-22 05:53:10|45580|45560|45570|45550|45580|45560|45567.5|45547.5|7
1634882000000|2021-10-22 05:53:20|45565|45545|45567.5|45547.5|45567.5|45547.5|45562.5|45542.5|7
1634882010000|2021-10-22 05:53:30|45572.5|45552.5|45572.5|45552.5|45572.5|45552.5|45572.5|45552.5|11
1634882020000|2021-10-22 05:53:40|45577.5|45557.5|45587.1|45567.1|45587.1|45567.1|45577.5|45557.5|10
1634882030000|2021-10-22 05:53:50|45589.6|45569.6|45593.1|45573.1|45593.1|45573.1|45589.6|45569.6|8
1634882040000|2021-10-22 05:54:00|45590.6|45570.6|45596.6|45576.6|45599.1|45579.1|45590.6|45570.6|6
1634882050000|2021-10-22 05:54:10|45599.1|45579.1|45601.1|45581.1|45603.1|45583.1|45599.1|45579.1|6
1634882060000|2021-10-22 05:54:20|45602.1|45582.1|45599|45579|45602.5|45582.5|45598.6|45578.6|2
1634882070000|2021-10-22 05:54:30|45600.5|45580.5|45587.5|45567.5|45601.5|45581.5|45587.5|45567.5|11
1634882080000|2021-10-22 05:54:40|45590|45570|45605.6|45585.6|45606.6|45586.6|45590|45570|23
1634882090000|2021-10-22 05:54:50|45604.6|45584.6|45603.1|45583.1|45604.6|45584.6|45598.1|45578.1|13
1634882100000|2021-10-22 05:55:00|45602.1|45582.1|45576.1|45556.1|45602.1|45582.1|45572.5|45552.5|19
1634882110000|2021-10-22 05:55:10|45574.6|45554.6|45571.1|45551.1|45574.6|45554.6|45571.1|45551.1|2
1634882120000|2021-10-22 05:55:20|45572.1|45552.1|45578.6|45558.6|45578.6|45558.6|45572.1|45552.1|3
1634882130000|2021-10-22 05:55:30|45577.5|45557.5|45566.1|45546.1|45577.5|45557.5|45566.1|45546.1|5
1634882140000|2021-10-22 05:55:40|45561.1|45541.1|45559|45539|45561.1|45541.1|45559|45539|4
1634882150000|2021-10-22 05:55:50|45561.1|45541.1|45581.1|45561.1|45581.1|45561.1|45561.1|45541.1|6
1634882160000|2021-10-22 05:56:00|45582.1|45562.1|45581.1|45561.1|45583.6|45563.6|45581.1|45561.1|4
1634882170000|2021-10-22 05:56:10|45582.1|45562.1|45589.6|45569.6|45589.6|45569.6|45582.1|45562.1|6
1634882180000|2021-10-22 05:56:20|45591.1|45571.1|45584.6|45564.6|45592.5|45572.5|45578.6|45558.6|11
1634882190000|2021-10-22 05:56:30|45587.1|45567.1|45572.1|45552.1|45589.6|45569.6|45569.6|45549.6|4
1634882200000|2021-10-22 05:56:40|45574.6|45554.6|45582.1|45562.1|45584.6|45564.6|45574.6|45554.6|5
1634882210000|2021-10-22 05:56:50|45579.6|45559.6|45579.6|45559.6|45579.6|45559.6|45579.6|45559.6|0
1634882220000|2021-10-22 05:57:00|45578.1|45558.1|45579.6|45559.6|45579.6|45559.6|45577.1|45557.1|3
1634882230000|2021-10-22 05:57:10|45581.6|45561.6|45579.6|45559.6|45581.6|45561.6|45579.6|45559.6|5
1634882240000|2021-10-22 05:57:20|45577.1|45557.1|45576.1|45556.1|45578.6|45558.6|45576.1|45556.1|9
1634882250000|2021-10-22 05:57:30|45573.6|45553.6|45572.1|45552.1|45573.6|45553.6|45564.6|45544.6|17
1634882260000|2021-10-22 05:57:40|45571.1|45551.1|45567.1|45547.1|45571.1|45551.1|45567.1|45547.1|2
1634882270000|2021-10-22 05:57:50|45566|45546|45559.6|45539.6|45566|45546|45559.6|45539.6|3
1634882280000|2021-10-22 05:58:00|45562.1|45542.1|45570.6|45550.6|45570.6|45550.6|45559.6|45539.6|7
1634882290000|2021-10-22 05:58:10|45572.1|45552.1|45571|45551|45576|45556|45570|45550|5
1634882300000|2021-10-22 05:58:20|45569.6|45549.6|45557.5|45537.5|45569.6|45549.6|45557.5|45537.5|1
1634882310000|2021-10-22 05:58:30|45556.5|45536.5|45555|45535|45556.5|45536.5|45555|45535|1
1634882320000|2021-10-22 05:58:40|45556|45536|45557.5|45537.5|45557.5|45537.5|45556|45536|0
1634882330000|2021-10-22 05:58:50|45553.5|45533.5|45548.5|45528.5|45553.5|45533.5|45547.5|45527.5|6
1634882340000|2021-10-22 05:59:00|45546|45526|45546|45526|45548.5|45528.5|45546|45526|3
1634882350000|2021-10-22 05:59:10|45547.5|45527.5|45551|45531|45551|45531|45546|45526|5
1634882360000|2021-10-22 05:59:20|45548.5|45528.5|45546|45526|45548.5|45528.5|45546|45526|2
1634882370000|2021-10-22 05:59:30|45544.6|45524.6|45533.5|45513.5|45544.6|45524.6|45533.5|45513.5|17
1634882380000|2021-10-22 05:59:40|45536|45516|45536|45516|45536|45516|45536|45516|2
1634882390000|2021-10-22 05:59:50|45535|45515|45526|45506|45535|45515|45526|45506|7
1634882400000|2021-10-22 06:00:00|45528.5|45508.5|45543.1|45523.1|45544.6|45524.6|45528.5|45508.5|23
1634882410000|2021-10-22 06:00:10|45542.1|45522.1|45525|45505|45542.1|45522.1|45525|45505|6
1634882420000|2021-10-22 06:00:20|45520|45500|45497.5|45477.5|45520|45500|45497.5|45477.5|13
1634882430000|2021-10-22 06:00:30|45496|45476|45506|45486|45506|45486|45496|45476|5
1634882440000|2021-10-22 06:00:40|45505|45485|45511|45491|45513.1|45493.1|45505|45485|12
1634882450000|2021-10-22 06:00:50|45516|45496|45527.1|45507.1|45527.1|45507.1|45511|45491|7
1634882460000|2021-10-22 06:01:00|45528.5|45508.5|45518.5|45498.5|45528.5|45508.5|45518.5|45498.5|9
1634882470000|2021-10-22 06:01:10|45519.6|45499.6|45516|45496|45521|45501|45516|45496|2
1634882480000|2021-10-22 06:01:20|45518.5|45498.5|45508.5|45488.5|45521|45501|45508.5|45488.5|12
1634882490000|2021-10-22 06:01:30|45505.5|45485.5|45500|45480|45506|45486|45500|45480|10
1634882500000|2021-10-22 06:01:40|45498.5|45478.5|45496|45476|45498.5|45478.5|45491|45471|6
1634882510000|2021-10-22 06:01:50|45493.5|45473.5|45483.5|45463.5|45493.5|45473.5|45483.5|45463.5|19
1634882520000|2021-10-22 06:02:00|45481|45461|45472.5|45452.5|45481|45461|45470|45450|18
1634882530000|2021-10-22 06:02:10|45469.6|45449.6|45472.5|45452.5|45472.5|45452.5|45468.5|45448.5|5
1634882540000|2021-10-22 06:02:20|45470|45450|45475|45455|45475|45455|45470|45450|16
1634882550000|2021-10-22 06:02:30|45474|45454|45480|45460|45485|45465|45470|45450|11
1634882560000|2021-10-22 06:02:40|45477.5|45457.5|45477.5|45457.5|45480|45460|45475|45455|2
1634882570000|2021-10-22 06:02:50|45478.5|45458.5|45483.5|45463.5|45485|45465|45478.5|45458.5|6
1634882580000|2021-10-22 06:03:00|45488.5|45468.5|45530|45510|45530|45510|45488.5|45468.5|16
1634882590000|2021-10-22 06:03:10|45531|45511|45541|45521|45543.5|45523.5|45531|45511|12
1634882600000|2021-10-22 06:03:20|45542.5|45522.5|45540|45520|45545|45525|45540|45520|5
1634882610000|2021-10-22 06:03:30|45542.5|45522.5|45532.5|45512.5|45542.5|45522.5|45532.5|45512.5|6
1634882620000|2021-10-22 06:03:40|45529.6|45509.6|45507.5|45487.5|45529.6|45509.6|45506.5|45486.5|14
1634882630000|2021-10-22 06:03:50|45502.5|45482.5|45515|45495|45518.5|45498.5|45502.5|45482.5|4
1634882640000|2021-10-22 06:04:00|45517.5|45497.5|45527.5|45507.5|45527.5|45507.5|45517.5|45497.5|9
1634882650000|2021-10-22 06:04:10|45532.5|45512.5|45537.5|45517.5|45538.5|45518.5|45532.5|45512.5|1
1634882660000|2021-10-22 06:04:20|45535|45515|45535|45515|45537.5|45517.5|45534|45514|2
1634882670000|2021-10-22 06:04:30|45532.5|45512.5|45541.5|45521.5|45542.5|45522.5|45532.5|45512.5|2
1634882680000|2021-10-22 06:04:40|45540|45520|45535|45515|45540|45520|45534|45514|1
1634882690000|2021-10-22 06:04:50|45537.5|45517.5|45532.5|45512.5|45537.5|45517.5|45531.5|45511.5|3
1634882700000|2021-10-22 06:05:00|45527.5|45507.5|45547.5|45527.5|45547.5|45527.5|45527.5|45507.5|16
1634882710000|2021-10-22 06:05:10|45550|45530|45517.5|45497.5|45550|45530|45516.5|45496.5|16
1634882720000|2021-10-22 06:05:20|45514.6|45494.6|45487.5|45467.5|45520|45500|45487.5|45467.5|13
1634882730000|2021-10-22 06:05:30|45492.5|45472.5|45491.5|45471.5|45492.5|45472.5|45487.5|45467.5|8
1634882740000|2021-10-22 06:05:40|45496|45476|45512.5|45492.5|45512.5|45492.5|45492.5|45472.5|10
1634882750000|2021-10-22 06:05:50|45507.5|45487.5|45492.9|45472.9|45512.5|45492.5|45492.9|45472.9|5
1634882760000|2021-10-22 06:06:00|45492.5|45472.5|45487.5|45467.5|45492.5|45472.5|45487.5|45467.5|8
1634882770000|2021-10-22 06:06:10|45484|45464|45470|45450|45484|45464|45467.5|45447.5|18
1634882780000|2021-10-22 06:06:20|45469|45449|45460|45440|45469|45449|45452.5|45432.5|25
1634882790000|2021-10-22 06:06:30|45461|45441|45460|45440|45466.5|45446.5|45460|45440|5
1634882800000|2021-10-22 06:06:40|45459|45439|45472.5|45452.5|45472.5|45452.5|45457.5|45437.5|9
1634882810000|2021-10-22 06:06:50|45475|45455|45467.5|45447.5|45475|45455|45465|45445|18
1634882820000|2021-10-22 06:07:00|45462.5|45442.5|45462.5|45442.5|45468.5|45448.5|45462.5|45442.5|12
1634882830000|2021-10-22 06:07:10|45461|45441|45452.5|45432.5|45461|45441|45452.5|45432.5|8
1634882840000|2021-10-22 06:07:20|45453.5|45433.5|45467.5|45447.5|45475|45455|45453.5|45433.5|18
1634882850000|2021-10-22 06:07:30|45465|45445|45455|45435|45465|45445|45452.5|45432.5|10
1634882860000|2021-10-22 06:07:40|45452.5|45432.5|45417.5|45397.5|45456|45436|45417.5|45397.5|23
1634882870000|2021-10-22 06:07:50|45421|45401|45402.5|45382.5|45422.5|45402.5|45402.5|45382.5|16
1634882880000|2021-10-22 06:08:00|45401|45381|45421.5|45401.5|45423.5|45403.5|45397.5|45377.5|23
1634882890000|2021-10-22 06:08:10|45422.5|45402.5|45419|45399|45427.5|45407.5|45419|45399|16
1634882900000|2021-10-22 06:08:20|45411.5|45391.5|45385|45365|45411.5|45391.5|45385|45365|19
1634882910000|2021-10-22 06:08:30|45386|45366|45383.5|45363.5|45390|45370|45378.5|45358.5|14
1634882920000|2021-10-22 06:08:40|45386|45366|45391.5|45371.5|45391.5|45371.5|45377.5|45357.5|34
1634882930000|2021-10-22 06:08:50|45390|45370|45380|45360|45390|45370|45380|45360|6
1634882940000|2021-10-22 06:09:00|45379|45359|45390|45370|45395|45375|45379|45359|18
1634882950000|2021-10-22 06:09:10|45392.5|45372.5|45382.5|45362.5|45392.5|45372.5|45382.5|45362.5|5
1634882960000|2021-10-22 06:09:20|45378.5|45358.5|45370|45350|45378.5|45358.5|45364|45344|14
1634882970000|2021-10-22 06:09:30|45372.5|45352.5|45372.5|45352.5|45382.5|45362.5|45372.5|45352.5|20
1634882980000|2021-10-22 06:09:40|45369|45349|45355|45335|45369|45349|45355|45335|19
1634882990000|2021-10-22 06:09:50|45350|45330|45360|45340|45362.5|45342.5|45346.5|45326.5|30
1634883000000|2021-10-22 06:10:00|45355.4|45335.4|45365|45345|45367.5|45347.5|45352.5|45332.5|15
1634883010000|2021-10-22 06:10:10|45361.5|45341.5|45356|45336|45361.5|45341.5|45352.5|45332.5|9
1634883020000|2021-10-22 06:10:20|45357.5|45337.5|45367.5|45347.5|45367.5|45347.5|45357.5|45337.5|38
1634883030000|2021-10-22 06:10:30|45369|45349|45372.5|45352.5|45375|45355|45367.5|45347.5|5
1634883040000|2021-10-22 06:10:40|45370|45350|45392.5|45372.5|45392.5|45372.5|45369|45349|19
1634883050000|2021-10-22 06:10:50|45391|45371|45395|45375|45395|45375|45387.5|45367.5|14
1634883060000|2021-10-22 06:11:00|45394|45374|45385|45365|45394|45374|45371.5|45351.5|23
1634883070000|2021-10-22 06:11:10|45386|45366|45387.5|45367.5|45395|45375|45382.5|45362.5|4
1634883080000|2021-10-22 06:11:20|45391.5|45371.5|45377.5|45357.5|45392.5|45372.5|45375|45355|10
1634883090000|2021-10-22 06:11:30|45380|45360|45372.5|45352.5|45382.5|45362.5|45372.5|45352.5|17
1634883100000|2021-10-22 06:11:40|45370|45350|45355|45335|45374|45354|45355|45335|16
1634883110000|2021-10-22 06:11:50|45357.5|45337.5|45361.5|45341.5|45362.5|45342.5|45357.5|45337.5|5
1634883120000|2021-10-22 06:12:00|45360|45340|45360|45340|45365|45345|45357.5|45337.5|8
1634883130000|2021-10-22 06:12:10|45359|45339|45360|45340|45360|45340|45355|45335|22
1634883140000|2021-10-22 06:12:20|45361|45341|45367|45347|45390|45370|45361|45341|25
1634883150000|2021-10-22 06:12:30|45368.5|45348.5|45350|45330|45370|45350|45350|45330|13
1634883160000|2021-10-22 06:12:40|45348.9|45328.9|45322.5|45302.5|45348.9|45328.9|45315|45295|25
1634883170000|2021-10-22 06:12:50|45317.5|45297.5|45300.4|45280.4|45317.5|45297.5|45300.4|45280.4|13
1634883180000|2021-10-22 06:13:00|45297.9|45277.9|45305|45285|45307.5|45287.5|45297.9|45277.9|30
1634883190000|2021-10-22 06:13:10|45301.4|45281.4|45298.9|45278.9|45301.4|45281.4|45295.4|45275.4|15
1634883200000|2021-10-22 06:13:20|45301|45281|45312.5|45292.5|45322.5|45302.5|45301|45281|14
1634883210000|2021-10-22 06:13:30|45310|45290|45270.4|45250.4|45312.5|45292.5|45270.4|45250.4|28
1634883220000|2021-10-22 06:13:40|45267.9|45247.9|45232.5|45212.5|45267.9|45247.9|45232.5|45212.5|65
1634883230000|2021-10-22 06:13:50|45230.4|45210.4|45250.4|45230.4|45252.9|45232.9|45212.9|45192.9|71
1634883240000|2021-10-22 06:14:00|45255.4|45235.4|45285.4|45265.4|45287.9|45267.9|45255.4|45235.4|34
1634883250000|2021-10-22 06:14:10|45287.9|45267.9|45282.5|45262.5|45291.4|45271.4|45275.4|45255.4|45
1634883260000|2021-10-22 06:14:20|45283.9|45263.9|45311.9|45291.9|45311.9|45291.9|45267.9|45247.9|29
1634883270000|2021-10-22 06:14:30|45312.9|45292.9|45322.9|45302.9|45324.4|45304.4|45310.4|45290.4|19
1634883280000|2021-10-22 06:14:40|45321.9|45301.9|45318.9|45298.9|45325.4|45305.4|45318.9|45298.9|11
1634883290000|2021-10-22 06:14:50|45317.9|45297.9|45305.4|45285.4|45317.9|45297.9|45305.4|45285.4|16
1634883300000|2021-10-22 06:15:00|45310.4|45290.4|45357.5|45337.5|45359.4|45339.4|45310.4|45290.4|29
1634883310000|2021-10-22 06:15:10|45358.9|45338.9|45352.9|45332.9|45358.9|45338.9|45352.9|45332.9|15
1634883320000|2021-10-22 06:15:20|45341.4|45321.4|45335.4|45315.4|45341.4|45321.4|45335.4|45315.4|13
1634883330000|2021-10-22 06:15:30|45336.9|45316.9|45352.9|45332.9|45356.4|45336.4|45336.9|45316.9|9
1634883340000|2021-10-22 06:15:40|45357.9|45337.9|45357.9|45337.9|45357.9|45337.9|45357.9|45337.9|4
1634883350000|2021-10-22 06:15:50|45360.4|45340.4|45384.4|45364.4|45385.4|45365.4|45360.4|45340.4|16
1634883360000|2021-10-22 06:16:00|45382.9|45362.9|45414.4|45394.4|45417.9|45397.9|45382.9|45362.9|23
1634883370000|2021-10-22 06:16:10|45415.4|45395.4|45422.5|45402.5|45433.5|45413.5|45415.4|45395.4|26
1634883380000|2021-10-22 06:16:20|45421.4|45401.4|45422.5|45402.5|45422.5|45402.5|45415|45395|24
1634883390000|2021-10-22 06:16:30|45421.4|45401.4|45407.5|45387.5|45421.4|45401.4|45407.5|45387.5|21
1634883400000|2021-10-22 06:16:40|45406.4|45386.4|45392.5|45372.5|45406.4|45386.4|45390|45370|11
1634883410000|2021-10-22 06:16:50|45393.5|45373.5|45422.5|45402.5|45422.5|45402.5|45393.5|45373.5|11
1634883420000|2021-10-22 06:17:00|45423.5|45403.5|45459.5|45439.5|45459.5|45439.5|45423.5|45403.5|24
1634883430000|2021-10-22 06:17:10|45462.5|45442.5|45447.5|45427.5|45462.5|45442.5|45447.5|45427.5|16
1634883440000|2021-10-22 06:17:20|45442.5|45422.5|45442.5|45422.5|45447.5|45427.5|45437.5|45417.5|13
1634883450000|2021-10-22 06:17:30|45443.9|45423.9|45445|45425|45452.5|45432.5|45443.9|45423.9|5
1634883460000|2021-10-22 06:17:40|45446|45426|45437.5|45417.5|45447.5|45427.5|45430|45410|28
1634883470000|2021-10-22 06:17:50|45440|45420|45425|45405|45440|45420|45420|45400|13
1634883480000|2021-10-22 06:18:00|45423.9|45403.9|45428.5|45408.5|45428.5|45408.5|45417.5|45397.5|17
1634883490000|2021-10-22 06:18:10|45432.5|45412.5|45437.5|45417.5|45437.5|45417.5|45432.5|45412.5|1
1634883500000|2021-10-22 06:18:20|45440|45420|45454.5|45434.5|45454.5|45434.5|45440|45420|10
1634883510000|2021-10-22 06:18:30|45453.5|45433.5|45452.5|45432.5|45457.5|45437.5|45444.5|45424.5|25
1634883520000|2021-10-22 06:18:40|45455|45435|45462.5|45442.5|45467.5|45447.5|45455|45435|13
1634883530000|2021-10-22 06:18:50|45461.4|45441.4|45455|45435|45461.4|45441.4|45450|45430|4
1634883540000|2021-10-22 06:19:00|45453.9|45433.9|45436.4|45416.4|45453.9|45433.9|45436.4|45416.4|11
1634883550000|2021-10-22 06:19:10|45437.5|45417.5|45430|45410|45437.5|45417.5|45422.5|45402.5|10
1634883560000|2021-10-22 06:19:20|45426.4|45406.4|45427.5|45407.5|45427.5|45407.5|45422.5|45402.5|10
1634883570000|2021-10-22 06:19:30|45432.5|45412.5|45435|45415|45435|45415|45432.5|45412.5|5
1634883580000|2021-10-22 06:19:40|45437|45417|45447.5|45427.5|45447.5|45427.5|45437|45417|6
1634883590000|2021-10-22 06:19:50|45468|45448|45477|45457|45477|45457|45468|45448|13
1634883600000|2021-10-22 06:20:00|45474.5|45454.5|45452.4|45432.4|45477|45457|45452.4|45432.4|17
1634883610000|2021-10-22 06:20:10|45456|45436|45456|45436|45456|45436|45456|45436|4
1634883620000|2021-10-22 06:20:20|45457.4|45437.4|45458.5|45438.5|45462|45442|45457.4|45437.4|6
1634883630000|2021-10-22 06:20:30|45456|45436|45446|45426|45456|45436|45446|45426|5
1634883640000|2021-10-22 06:20:40|45444.9|45424.9|45442.4|45422.4|45444.9|45424.9|45442.4|45422.4|9
1634883650000|2021-10-22 06:20:50|45441.4|45421.4|45434.9|45414.9|45441.4|45421.4|45434.9|45414.9|2
1634883660000|2021-10-22 06:21:00|45437.4|45417.4|45437.4|45417.4|45439.9|45419.9|45434.9|45414.9|6
1634883670000|2021-10-22 06:21:10|45434.9|45414.9|45417.4|45397.4|45434.9|45414.9|45417.4|45397.4|10
1634883680000|2021-10-22 06:21:20|45418.5|45398.5|45427.4|45407.4|45427.4|45407.4|45418.5|45398.5|8
1634883690000|2021-10-22 06:21:30|45432.4|45412.4|45437.4|45417.4|45437.4|45417.4|45432.4|45412.4|6
1634883700000|2021-10-22 06:21:40|45438.5|45418.5|45422.4|45402.4|45439.9|45419.9|45422.4|45402.4|9
1634883710000|2021-10-22 06:21:50|45426|45406|45432.4|45412.4|45432.4|45412.4|45426|45406|4
1634883720000|2021-10-22 06:22:00|45432|45412|45443.5|45423.5|45443.5|45423.5|45432|45412|9
1634883730000|2021-10-22 06:22:10|45444.9|45424.9|45463.5|45443.5|45463.5|45443.5|45444.9|45424.9|4
1634883740000|2021-10-22 06:22:20|45462.4|45442.4|45418.9|45398.9|45462.4|45442.4|45418.9|45398.9|23
1634883750000|2021-10-22 06:22:30|45416.9|45396.9|45412.4|45392.4|45422.4|45402.4|45409.9|45389.9|20
1634883760000|2021-10-22 06:22:40|45413.5|45393.5|45447.4|45427.4|45451|45431|45413.5|45393.5|36
1634883770000|2021-10-22 06:22:50|45446|45426|45431.4|45411.4|45447.4|45427.4|45431.4|45411.4|12
1634883780000|2021-10-22 06:23:00|45427.3|45407.3|45429.9|45409.9|45432.4|45412.4|45419.9|45399.9|15
1634883790000|2021-10-22 06:23:10|45431|45411|45444.5|45424.5|45444.9|45424.9|45431|45411|4
1634883800000|2021-10-22 06:23:20|45443.5|45423.5|45437.4|45417.4|45447.4|45427.4|45437.4|45417.4|5
1634883810000|2021-10-22 06:23:30|45436.4|45416.4|45433.9|45413.9|45437.4|45417.4|45429.9|45409.9|7
1634883820000|2021-10-22 06:23:40|45432.4|45412.4|45432.4|45412.4|45434.9|45414.9|45429.9|45409.9|6
1634883830000|2021-10-22 06:23:50|45429.9|45409.9|45434.9|45414.9|45434.9|45414.9|45427.4|45407.4|4
1634883840000|2021-10-22 06:24:00|45431.4|45411.4|45423.9|45403.9|45431.4|45411.4|45423.9|45403.9|7
1634883850000|2021-10-22 06:24:10|45422.9|45402.9|45422.4|45402.4|45422.9|45402.9|45421.4|45401.4|14
1634883860000|2021-10-22 06:24:20|45420.4|45400.4|45415.4|45395.4|45420.4|45400.4|45415.4|45395.4|10
1634883870000|2021-10-22 06:24:30|45414.4|45394.4|45397.4|45377.4|45414.4|45394.4|45394.5|45374.5|8
1634883880000|2021-10-22 06:24:40|45399.9|45379.9|45407.4|45387.4|45417.4|45397.4|45399.9|45379.9|11
1634883890000|2021-10-22 06:24:50|45405.4|45385.4|45432.4|45412.4|45432.4|45412.4|45402.4|45382.4|8
1634883900000|2021-10-22 06:25:00|45427.4|45407.4|45449.9|45429.9|45449.9|45429.9|45427.4|45407.4|28
1634883910000|2021-10-22 06:25:10|45447.9|45427.9|45457.4|45437.4|45457.4|45437.4|45444.9|45424.9|18
1634883920000|2021-10-22 06:25:20|45462.4|45442.4|45457.4|45437.4|45462.4|45442.4|45442.4|45422.4|9
1634883930000|2021-10-22 06:25:30|45458.5|45438.5|45457.4|45437.4|45459.9|45439.9|45457.4|45437.4|4
1634883940000|2021-10-22 06:25:40|45458.9|45438.9|45472.4|45452.4|45472.4|45452.4|45458.9|45438.9|9
1634883950000|2021-10-22 06:25:50|45474.9|45454.9|45482|45462|45482|45462|45474.9|45454.9|5
1634883960000|2021-10-22 06:26:00|45484.5|45464.5|45499.9|45479.9|45503.5|45483.5|45484.5|45464.5|29
1634883970000|2021-10-22 06:26:10|45494.8|45474.8|45483.9|45463.9|45494.8|45474.8|45483.9|45463.9|3
1634883980000|2021-10-22 06:26:20|45487.4|45467.4|45504.5|45484.5|45504.5|45484.5|45482.4|45462.4|13
1634883990000|2021-10-22 06:26:30|45506|45486|45561|45541|45561|45541|45506|45486|48
1634884000000|2021-10-22 06:26:40|45559.9|45539.9|45546|45526|45571|45551|45546|45526|26
1634884010000|2021-10-22 06:26:50|45543.5|45523.5|45546|45526|45546|45526|45541|45521|9
1634884020000|2021-10-22 06:27:00|45544.9|45524.9|45541|45521|45546|45526|45541|45521|11
1634884030000|2021-10-22 06:27:10|45543.5|45523.5|45541|45521|45546|45526|45541|45521|5
1634884040000|2021-10-22 06:27:20|45538.5|45518.5|45533.5|45513.5|45542.4|45522.4|45531|45511|18
1634884050000|2021-10-22 06:27:30|45533.4|45513.4|45540.9|45520.9|45540.9|45520.9|45533.4|45513.4|23
1634884060000|2021-10-22 06:27:40|45537|45517|45535.9|45515.9|45540.9|45520.9|45535.9|45515.9|3
1634884070000|2021-10-22 06:27:50|45534.9|45514.9|45530.9|45510.9|45534.9|45514.9|45529.9|45509.9|5
1634884080000|2021-10-22 06:28:00|45532.4|45512.4|45535.9|45515.9|45535.9|45515.9|45530.9|45510.9|3
1634884090000|2021-10-22 06:28:10|||||||||3
1634884100000|2021-10-22 06:28:20|||||||||3
1634884110000|2021-10-22 06:28:30|45530.9|45510.9|45495.9|45475.9|45530.9|45510.9|45493.4|45473.4|8
1634884120000|2021-10-22 06:28:40|45499.5|45479.5|45495.9|45475.9|45502|45482|45495.9|45475.9|13
1634884130000|2021-10-22 06:28:50|45494.9|45474.9|45484.5|45464.5|45495.9|45475.9|45484.5|45464.5|5
1634884140000|2021-10-22 06:29:00|45485.9|45465.9|45505.5|45485.5|45505.5|45485.5|45485.9|45465.9|17
1634884150000|2021-10-22 06:29:10|45507|45487|45513.4|45493.4|45515.9|45495.9|45505.9|45485.9|12
1634884160000|2021-10-22 06:29:20|45515.9|45495.9|45510.9|45490.9|45515.9|45495.9|45510.9|45490.9|6
1634884170000|2021-10-22 06:29:30|45509.9|45489.9|45505.9|45485.9|45509.9|45489.9|45505.9|45485.9|2
1634884180000|2021-10-22 06:29:40|45504.9|45484.9|45498.4|45478.4|45504.9|45484.9|45498.4|45478.4|2
1634884190000|2021-10-22 06:29:50|45494.9|45474.9|45475.9|45455.9|45494.9|45474.9|45475.9|45455.9|9
1634884200000|2021-10-22 06:30:00|45480.9|45460.9|45480.9|45460.9|45485.9|45465.9|45480.9|45460.9|6
1634884210000|2021-10-22 06:30:10|45483|45463|45490.9|45470.9|45490.9|45470.9|45483|45463|11
1634884220000|2021-10-22 06:30:20|45488.9|45468.9|45475.9|45455.9|45488.9|45468.9|45475.9|45455.9|12
1634884230000|2021-10-22 06:30:30|45467.4|45447.4|45455.9|45435.9|45467.4|45447.4|45455.9|45435.9|20
1634884240000|2021-10-22 06:30:40|45457.4|45437.4|45450.9|45430.9|45463.4|45443.4|45450.9|45430.9|9
1634884250000|2021-10-22 06:30:50|45447.4|45427.4|45475.9|45455.9|45475.9|45455.9|45445.9|45425.9|8
1634884260000|2021-10-22 06:31:00|45484|45464|45508.4|45488.4|45509.9|45489.9|45484|45464|20
1634884270000|2021-10-22 06:31:10|45507.4|45487.4|45503.4|45483.4|45508.4|45488.4|45503.4|45483.4|5
1634884280000|2021-10-22 06:31:20|45502.4|45482.4|45502.4|45482.4|45502.4|45482.4|45494.9|45474.9|7
1634884290000|2021-10-22 06:31:30|45508|45488|45510.9|45490.9|45510.9|45490.9|45508|45488|2
1634884300000|2021-10-22 06:31:40|45513|45493|45510.9|45490.9|45515.9|45495.9|45510.9|45490.9|1
1634884310000|2021-10-22 06:31:50|45505.9|45485.9|45505.9|45485.9|45505.9|45485.9|45505.9|45485.9|0
1634884320000|2021-10-22 06:32:00|45507|45487|45524.5|45504.5|45524.5|45504.5|45507|45487|12
1634884330000|2021-10-22 06:32:10|45525.9|45505.9|45515.9|45495.9|45525.9|45505.9|45515.9|45495.9|4
1634884340000|2021-10-22 06:32:20|45510.9|45490.9|45510.9|45490.9|45510.9|45490.9|45510.9|45490.9|2
1634884350000|2021-10-22 06:32:30|45500.9|45480.9|45495.9|45475.9|45500.9|45480.9|45490.9|45470.9|9
1634884370000|2021-10-22 06:32:50|45494.9|45474.9|45495.9|45475.9|45495.9|45475.9|45490.9|45470.9|8
1634884380000|2021-10-22 06:33:00|45493.4|45473.4|45490.9|45470.9|45498.4|45478.4|45490.9|45470.9|14
1634884390000|2021-10-22 06:33:10|45489.9|45469.9|45475.9|45455.9|45489.9|45469.9|45475.9|45455.9|7
1634884400000|2021-10-22 06:33:20|45474.9|45454.9|45462.4|45442.4|45474.9|45454.9|45458.4|45438.4|18
1634884410000|2021-10-22 06:33:30|45463.4|45443.4|45468.4|45448.4|45468.4|45448.4|45463.4|45443.4|5
1634884420000|2021-10-22 06:33:40|45469.5|45449.5|45475.9|45455.9|45475.9|45455.9|45469.5|45449.5|7
1634884430000|2021-10-22 06:33:50|45478.4|45458.4|45475.9|45455.9|45480.9|45460.9|45475.9|45455.9|4
1634884440000|2021-10-22 06:34:00|45478|45458|45485.9|45465.9|45485.9|45465.9|45478|45458|5
1634884450000|2021-10-22 06:34:10|45488.4|45468.4|45495.9|45475.9|45495.9|45475.9|45488.4|45468.4|6
1634884460000|2021-10-22 06:34:20|45498.4|45478.4|45500.9|45480.9|45500.9|45480.9|45497|45477|5
1634884470000|2021-10-22 06:34:30|||||||||1
1634884480000|2021-10-22 06:34:40|45495.9|45475.9|45473.4|45453.4|45495.9|45475.9|45473.4|45453.4|7
1634884490000|2021-10-22 06:34:50|45474.9|45454.9|45480.9|45460.9|45480.9|45460.9|45474.9|45454.9|2
1634884500000|2021-10-22 06:35:00|45478.4|45458.4|45506.9|45486.9|45506.9|45486.9|45478.4|45458.4|22
1634884510000|2021-10-22 06:35:10|45505.9|45485.9|45485.9|45465.9|45505.9|45485.9|45485.9|45465.9|6
1634884520000|2021-10-22 06:35:20|45479.9|45459.9|45478.4|45458.4|45479.9|45459.9|45478.4|45458.4|4
1634884530000|2021-10-22 06:35:30|45476.9|45456.9|45488.4|45468.4|45489.4|45469.4|45475.9|45455.9|4
1634884540000|2021-10-22 06:35:40|45489.4|45469.4|45494.4|45474.4|45498.4|45478.4|45488.4|45468.4|6
1634884550000|2021-10-22 06:35:50|45495.9|45475.9|45490.9|45470.9|45495.9|45475.9|45490.9|45470.9|1
1634884560000|2021-10-22 06:36:00|45489.9|45469.9|45490.9|45470.9|45495.9|45475.9|45485.9|45465.9|2
1634884570000|2021-10-22 06:36:10|45493|45473|45496.9|45476.9|45496.9|45476.9|45493|45473|2
1634884580000|2021-10-22 06:36:20|45498.4|45478.4|45498.4|45478.4|45500.9|45480.9|45498.4|45478.4|1
1634884590000|2021-10-22 06:36:30|45500.9|45480.9|45500.9|45480.9|45500.9|45480.9|45498.4|45478.4|3
1634884600000|2021-10-22 06:36:40|45499.9|45479.9|45493.4|45473.4|45500.9|45480.9|45493.4|45473.4|3
1634884610000|2021-10-22 06:36:50|45485.9|45465.9|45480.9|45460.9|45485.9|45465.9|45480.9|45460.9|4
1634884620000|2021-10-22 06:37:00|45481.9|45461.9|45490.9|45470.9|45490.9|45470.9|45481.9|45461.9|5
1634884630000|2021-10-22 06:37:10|45491.9|45471.9|45500.9|45480.9|45500.9|45480.9|45490.9|45470.9|7
1634884640000|2021-10-22 06:37:20|45498.4|45478.4|45496.9|45476.9|45500.9|45480.9|45495.9|45475.9|1
1634884650000|2021-10-22 06:37:30|45498.4|45478.4|45508.4|45488.4|45508.4|45488.4|45490.9|45470.9|9
1634884660000|2021-10-22 06:37:40|45506.9|45486.9|45505.9|45485.9|45506.9|45486.9|45505.9|45485.9|2
1634884670000|2021-10-22 06:37:50|45504.9|45484.9|45500.9|45480.9|45504.9|45484.9|45498.4|45478.4|3
1634884680000|2021-10-22 06:38:00|45501.9|45481.9|45503.4|45483.4|45503.4|45483.4|45501.9|45481.9|2
1634884690000|2021-10-22 06:38:10|45505.5|45485.5|45508.4|45488.4|45515.9|45495.9|45505.5|45485.5|20
1634884700000|2021-10-22 06:38:20|45505.9|45485.9|45503.4|45483.4|45505.9|45485.9|45503.4|45483.4|0
1634884710000|2021-10-22 06:38:30|45505.9|45485.9|45540.9|45520.9|45541.9|45521.9|45505.9|45485.9|29
1634884720000|2021-10-22 06:38:40|45536.9|45516.9|45545.9|45525.9|45545.9|45525.9|45535.9|45515.9|15
1634884730000|2021-10-22 06:38:50|45547.4|45527.4|45549.4|45529.4|45549.4|45529.4|45545.9|45525.9|5
1634884740000|2021-10-22 06:39:00|45548.4|45528.4|45555.9|45535.9|45555.9|45535.9|45548.4|45528.4|8
1634884750000|2021-10-22 06:39:10|45553.4|45533.4|45548.4|45528.4|45553.4|45533.4|45543.4|45523.4|10
1634884760000|2021-10-22 06:39:20|45546.9|45526.9|45546.9|45526.9|45550.9|45530.9|45545.9|45525.9|4
1634884770000|2021-10-22 06:39:30|45545.9|45525.9|45545.9|45525.9|45545.9|45525.9|45545.9|45525.9|2
1634884780000|2021-10-22 06:39:40|45546.9|45526.9|45550.9|45530.9|45550.9|45530.9|45546.9|45526.9|2
1634884790000|2021-10-22 06:39:50|45553.4|45533.4|45556.9|45536.9|45556.9|45536.9|45553.4|45533.4|2
1634884800000|2021-10-22 06:40:00|45560.9|45540.9|45550.9|45530.9|45560.9|45540.9|45550.9|45530.9|7
1634884810000|2021-10-22 06:40:10|45549.9|45529.9|45540.9|45520.9|45550.9|45530.9|45540.9|45520.9|6
1634884820000|2021-10-22 06:40:20|45543.4|45523.4|45558.4|45538.4|45558.4|45538.4|45543.4|45523.4|10
1634884830000|2021-10-22 06:40:30|45555.9|45535.9|45558.4|45538.4|45559.4|45539.4|45555.9|45535.9|9
1634884840000|2021-10-22 06:40:40|45559.9|45539.9|45563|45543|45563|45543|45555.9|45535.9|12
1634884850000|2021-10-22 06:40:50|45564|45544|45564|45544|45564|45544|45563|45543|1
1634884860000|2021-10-22 06:41:00|45565.5|45545.5|45575.9|45555.9|45575.9|45555.9|45565.5|45545.5|16
1634884870000|2021-10-22 06:41:10|45578.4|45558.4|45570.9|45550.9|45578.4|45558.4|45570.9|45550.9|7
1634884880000|2021-10-22 06:41:20|45569.9|45549.9|45543.4|45523.4|45569.9|45549.9|45543.4|45523.4|12
1634884890000|2021-10-22 06:41:30|45540.9|45520.9|45540.9|45520.9|45540.9|45520.9|45535.9|45515.9|2
1634884900000|2021-10-22 06:41:40|45543.4|45523.4|45555.9|45535.9|45555.9|45535.9|45543.4|45523.4|5
1634884910000|2021-10-22 06:41:50|45556.9|45536.9|45570.9|45550.9|45570.9|45550.9|45556.9|45536.9|1
1634884920000|2021-10-22 06:42:00|45573.4|45553.4|45577.4|45557.4|45579.4|45559.4|45573.4|45553.4|21
1634884930000|2021-10-22 06:42:10|45575.9|45555.9|45571.9|45551.9|45575.9|45555.9|45567.4|45547.4|11
1634884940000|2021-10-22 06:42:20|45574.4|45554.4|45576.9|45556.9|45578.4|45558.4|45564.9|45544.9|20
1634884950000|2021-10-22 06:42:30|45581.9|45561.9|45621.9|45601.9|45621.9|45601.9|45581.9|45561.9|35
1634884960000|2021-10-22 06:42:40|45624.4|45604.4|45628.4|45608.4|45628.4|45608.4|45624.4|45604.4|10
1634884970000|2021-10-22 06:42:50|45630.9|45610.9|45657.5|45637.5|45657.5|45637.5|45630.4|45610.4|38
1634884980000|2021-10-22 06:43:00|45658.5|45638.5|45695|45675|45698.5|45678.5|45658.5|45638.5|58
1634884990000|2021-10-22 06:43:10|45691.5|45671.5|45687.5|45667.5|45696|45676|45685|45665|48
1634885000000|2021-10-22 06:43:20|45686.5|45666.5|45687.5|45667.5|45692.5|45672.5|45685|45665|35
1634885010000|2021-10-22 06:43:30|45685|45665|45687.5|45667.5|45689|45669|45682.5|45662.5|7
1634885020000|2021-10-22 06:43:40|45685|45665|45666|45646|45685|45665|45659|45639|22
1634885030000|2021-10-22 06:43:50|45669|45649|45697.5|45677.5|45697.5|45677.5|45669|45649|10
1634885040000|2021-10-22 06:44:00|45699.5|45679.5|45696|45676|45704.5|45684.5|45688.5|45668.5|39
1634885050000|2021-10-22 06:44:10|45698.5|45678.5|45727|45707|45727|45707|45698.5|45678.5|41
1634885060000|2021-10-22 06:44:20|45729.1|45709.1|45779.5|45759.5|45779.5|45759.5|45729.1|45709.1|54
1634885070000|2021-10-22 06:44:30|45778.5|45758.5|45760.6|45740.6|45778.5|45758.5|45760.6|45740.6|52
1634885080000|2021-10-22 06:44:40|45757|45737|45758.5|45738.5|45762|45742|45756|45736|25
1634885090000|2021-10-22 06:44:50|45757|45737|45757|45737|45757|45737|45732|45712|38
1634885100000|2021-10-22 06:45:00|45754.5|45734.5|45754.5|45734.5|45772|45752|45754.5|45734.5|21
1634885110000|2021-10-22 06:45:10|45752|45732|45747|45727|45753.5|45733.5|45747|45727|12
1634885120000|2021-10-22 06:45:20|45748.1|45728.1|45757|45737|45757|45737|45730|45710|25
1634885130000|2021-10-22 06:45:30|45760.6|45740.6|45758.1|45738.1|45778.1|45758.1|45758.1|45738.1|31
1634885140000|2021-10-22 06:45:40|45757|45737|45778.1|45758.1|45778.1|45758.1|45738.1|45718.1|24
1634885150000|2021-10-22 06:45:50|45777|45757|45768.1|45748.1|45777|45757|45768.1|45748.1|12
1634885160000|2021-10-22 06:46:00|45765.6|45745.6|45755.6|45735.6|45765.6|45745.6|45755.6|45735.6|17
1634885170000|2021-10-22 06:46:10|45754.5|45734.5|45757|45737|45757|45737|45754.5|45734.5|7
1634885180000|2021-10-22 06:46:20|45764.5|45744.5|45757|45737|45764.5|45744.5|45757|45737|3
1634885190000|2021-10-22 06:46:30|45753.5|45733.5|45753.5|45733.5|45753.5|45733.5|45753.5|45733.5|3
1634885200000|2021-10-22 06:46:40|45754.5|45734.5|45752|45732|45754.5|45734.5|45752|45732|3
1634885210000|2021-10-22 06:46:50|45750|45730|45753.5|45733.5|45753.5|45733.5|45750|45730|7
1634885220000|2021-10-22 06:47:00|45751|45731|45748.5|45728.5|45751|45731|45748.5|45728.5|12
1634885230000|2021-10-22 06:47:10|45747.5|45727.5|45738.5|45718.5|45747.5|45727.5|45738.5|45718.5|7
1634885240000|2021-10-22 06:47:20|45736|45716|45739.5|45719.5|45739.5|45719.5|45731|45711|18
1634885250000|2021-10-22 06:47:30|45738.5|45718.5|45743.5|45723.5|45743.5|45723.5|45737|45717|3
1634885260000|2021-10-22 06:47:40|45745.6|45725.6|45764|45744|45767.5|45747.5|45745.6|45725.6|7
1634885270000|2021-10-22 06:47:50|45768.5|45748.5|45780.6|45760.6|45781.6|45761.6|45768.5|45748.5|48
1634885280000|2021-10-22 06:48:00|45783.1|45763.1|45757.5|45737.5|45784.1|45764.1|45757.5|45737.5|13
1634885290000|2021-10-22 06:48:10|45753.5|45733.5|45762|45742|45762|45742|45752|45732|8
1634885300000|2021-10-22 06:48:20|45767|45747|45752.6|45732.6|45767|45747|45752.6|45732.6|10
1634885310000|2021-10-22 06:48:30|45749.5|45729.5|45739.5|45719.5|45749.5|45729.5|45731|45711|16
1634885320000|2021-10-22 06:48:40|45740.5|45720.5|45749.5|45729.5|45749.5|45729.5|45740.5|45720.5|2
1634885330000|2021-10-22 06:48:50|45752|45732|45742|45722|45754.5|45734.5|45739.5|45719.5|7
1634885340000|2021-10-22 06:49:00|45743|45723|45752|45732|45765.5|45745.5|45743|45723|17
1634885350000|2021-10-22 06:49:10|45749.5|45729.5|45737|45717|45749.5|45729.5|45733|45713|8
1634885360000|2021-10-22 06:49:20|45738|45718|45742|45722|45742|45722|45738|45718|9
1634885370000|2021-10-22 06:49:30|45743|45723|45745.5|45725.5|45745.5|45725.5|45742|45722|5
1634885380000|2021-10-22 06:49:40|45744.5|45724.5|45747|45727|45747|45727|45744.5|45724.5|3
1634885390000|2021-10-22 06:49:50|45746|45726|45750|45730|45757|45737|45744.5|45724.5|8
1634885400000|2021-10-22 06:50:00|45747|45727|45727|45707|45747|45727|45724.5|45704.5|13
1634885410000|2021-10-22 06:50:10|45725.5|45705.5|45704.5|45684.5|45725.5|45705.5|45704.5|45684.5|11
1634885420000|2021-10-22 06:50:20|45706|45686|45685|45665|45707|45687|45685|45665|9
1634885430000|2021-10-22 06:50:30|45683.9|45663.9|45698.5|45678.5|45699.5|45679.5|45677|45657|25
1634885440000|2021-10-22 06:50:40|45697|45677|45684.1|45664.1|45699.5|45679.5|45684.1|45664.1|24
1634885450000|2021-10-22 06:50:50|45681.6|45661.6|45649.1|45629.1|45681.6|45661.6|45649.1|45629.1|12
1634885460000|2021-10-22 06:51:00|45651.1|45631.1|45669.1|45649.1|45669.1|45649.1|45651.1|45631.1|21
1634885470000|2021-10-22 06:51:10|45665.5|45645.5|45647|45627|45665.5|45645.5|45643|45623|11
1634885480000|2021-10-22 06:51:20|45649.1|45629.1|45645.5|45625.5|45655.5|45635.5|45640.5|45620.5|15
1634885490000|2021-10-22 06:51:30|45646.6|45626.6|45643|45623|45646.6|45626.6|45638.5|45618.5|10
1634885500000|2021-10-22 06:51:40|45633|45613|45635.5|45615.5|45635.5|45615.5|45630.5|45610.5|24
1634885510000|2021-10-22 06:51:50|45642|45622|45644.1|45624.1|45646.6|45626.6|45642|45622|4
1634885520000|2021-10-22 06:52:00|45643|45623|45638|45618|45645.5|45625.5|45638|45618|9
1634885530000|2021-10-22 06:52:10|45639.1|45619.1|45634.1|45614.1|45639.1|45619.1|45634.1|45614.1|2
1634885540000|2021-10-22 06:52:20|45635.1|45615.1|45634.1|45614.1|45638|45618|45634.1|45614.1|1
1634885550000|2021-10-22 06:52:30|45635.1|45615.1|45639.1|45619.1|45639.1|45619.1|45635.1|45615.1|8
1634885560000|2021-10-22 06:52:40|45640.1|45620.1|45639.1|45619.1|45641.6|45621.6|45639.1|45619.1|7
1634885570000|2021-10-22 06:52:50|45636.6|45616.6|45615.5|45595.5|45636.6|45616.6|45614.1|45594.1|19
1634885580000|2021-10-22 06:53:00|45614.1|45594.1|45616.6|45596.6|45616.6|45596.6|45614.1|45594.1|3
1634885590000|2021-10-22 06:53:10|45617.6|45597.6|45624.1|45604.1|45626.6|45606.6|45617.6|45597.6|21
1634885600000|2021-10-22 06:53:20|45622|45602|45619.1|45599.1|45622|45602|45618|45598|1
1634885610000|2021-10-22 06:53:30|45618|45598|45605.1|45585.1|45618|45598|45605.1|45585.1|8
1634885620000|2021-10-22 06:53:40|45586.6|45566.6|45584.1|45564.1|45586.6|45566.6|45581.6|45561.6|16
1634885630000|2021-10-22 06:53:50|45585.1|45565.1|45594.1|45574.1|45594.1|45574.1|45585.1|45565.1|8
1634885640000|2021-10-22 06:54:00|45596.6|45576.6|45589.1|45569.1|45599.1|45579.1|45589.1|45569.1|26
1634885650000|2021-10-22 06:54:10|45588|45568|45583|45563|45599.1|45579.1|45583|45563|21
1634885660000|2021-10-22 06:54:20|45584.1|45564.1|45601.6|45581.6|45601.6|45581.6|45584.1|45564.1|13
1634885670000|2021-10-22 06:54:30|45603|45583|45596.6|45576.6|45604.1|45584.1|45596.6|45576.6|23
1634885680000|2021-10-22 06:54:40|45583|45563|45585.1|45565.1|45585.1|45565.1|45580.5|45560.5|14
1634885690000|2021-10-22 06:54:50|45587.6|45567.6|45584.1|45564.1|45589.1|45569.1|45584.1|45564.1|9
1634885700000|2021-10-22 06:55:00|45579.1|45559.1|45579.1|45559.1|45579.1|45559.1|45576.6|45556.6|4
1634885710000|2021-10-22 06:55:10|45581.6|45561.6|45590.1|45570.1|45592.6|45572.6|45577.6|45557.6|14
1634885720000|2021-10-22 06:55:20|45595.1|45575.1|45598|45578|45604.1|45584.1|45595.1|45575.1|10
1634885730000|2021-10-22 06:55:30|45599|45579|45609|45589|45609|45589|45599|45579|13
1634885740000|2021-10-22 06:55:40|45610.1|45590.1|45599|45579|45612.6|45592.6|45595.1|45575.1|18
1634885750000|2021-10-22 06:55:50|45600.5|45580.5|45604|45584|45609|45589|45600.5|45580.5|7
1634885760000|2021-10-22 06:56:00|45602|45582|45586.5|45566.5|45602|45582|45586.5|45566.5|7
1634885770000|2021-10-22 06:56:10|45589|45569|45592.6|45572.6|45592.6|45572.6|45589|45569|2
1634885780000|2021-10-22 06:56:20|45594|45574|45594|45574|45596.5|45576.5|45592.6|45572.6|5
1634885790000|2021-10-22 06:56:30|45596.5|45576.5|45601.1|45581.1|45601.1|45581.1|45596.5|45576.5|6
1634885800000|2021-10-22 06:56:40|45607.6|45587.6|45594|45574|45607.6|45587.6|45594|45574|15
1634885820000|2021-10-22 06:57:00|45595.1|45575.1|45605.1|45585.1|45605.1|45585.1|45595.1|45575.1|5
1634885830000|2021-10-22 06:57:10|45606.5|45586.5|45624|45604|45624|45604|45606.5|45586.5|8
1634885840000|2021-10-22 06:57:20|45626.1|45606.1|45638|45618|45639|45619|45626.1|45606.1|19
1634885850000|2021-10-22 06:57:30|45636.5|45616.5|45640.1|45620.1|45640.1|45620.1|45636.5|45616.5|8
1634885860000|2021-10-22 06:57:40|45646.1|45626.1|45639|45619|45646.1|45626.1|45639|45619|7
1634885870000|2021-10-22 06:57:50|45636.5|45616.5|45636.5|45616.5|45636.5|45616.5|45636.5|45616.5|1
1634885880000|2021-10-22 06:58:00|45639|45619|45617.6|45597.6|45639|45619|45615.5|45595.5|23
1634885890000|2021-10-22 06:58:10|45619|45599|45625.5|45605.5|45626.5|45606.5|45619|45599|1
1634885900000|2021-10-22 06:58:20|45626.5|45606.5|45613.9|45593.9|45630.5|45610.5|45613.9|45593.9|6
1634885910000|2021-10-22 06:58:30|45612.9|45592.9|45609.5|45589.5|45612.9|45592.9|45607|45587|2
1634885920000|2021-10-22 06:58:40|45608|45588|45598|45578|45608|45588|45598|45578|13
1634885930000|2021-10-22 06:58:50|45597|45577|45594|45574|45597|45577|45592|45572|2
1634885940000|2021-10-22 06:59:00|45596.5|45576.5|45593|45573|45596.5|45576.5|45593|45573|20
1634885950000|2021-10-22 06:59:10|45592|45572|45590.5|45570.5|45592|45572|45590.5|45570.5|1
1634885960000|2021-10-22 06:59:20|45589|45569|45584|45564|45590.5|45570.5|45580.5|45560.5|22
1634885970000|2021-10-22 06:59:30|45580.5|45560.5|45590.5|45570.5|45598|45578|45580.5|45560.5|23
1634885980000|2021-10-22 06:59:40|45592|45572|45596|45576|45596|45576|45592|45572|0
1634885990000|2021-10-22 06:59:50|45594.5|45574.5|45549|45529|45594.5|45574.5|45548|45528|15
1634886000000|2021-10-22 07:00:00|45550.5|45530.5|45564.5|45544.5|45567|45547|45528|45508|43
1634886010000|2021-10-22 07:00:10|45563.5|45543.5|45599|45579|45606|45586|45563.5|45543.5|33
1634886020000|2021-10-22 07:00:20|45600.5|45580.5|45615.5|45595.5|45618|45598|45600.5|45580.5|17
1634886030000|2021-10-22 07:00:30|45621.5|45601.5|45625.5|45605.5|45628|45608|45621.5|45601.5|2
1634886040000|2021-10-22 07:00:40|45626.5|45606.5|45618.6|45598.6|45628|45608|45617.1|45597.1|6
1634886050000|2021-10-22 07:00:50|45617.6|45597.6|45618.1|45598.1|45618.6|45598.6|45616.1|45596.1|23
1634886060000|2021-10-22 07:01:00|45621.1|45601.1|45637.1|45617.1|45637.1|45617.1|45621.1|45601.1|8
1634886070000|2021-10-22 07:01:10|45638.6|45618.6|45641.1|45621.1|45641.1|45621.1|45636.1|45616.1|4
1634886080000|2021-10-22 07:01:20|45646.1|45626.1|45604.6|45584.6|45646.1|45626.1|45603.6|45583.6|11
1634886090000|2021-10-22 07:01:30|45605.6|45585.6|45602.1|45582.1|45607.1|45587.1|45602.1|45582.1|3
1634886100000|2021-10-22 07:01:40|45604.1|45584.1|45601.1|45581.1|45604.1|45584.1|45601.1|45581.1|5
1634886110000|2021-10-22 07:01:50|45602.6|45582.6|45611.5|45591.5|45611.5|45591.5|45602.6|45582.6|6
1634886120000|2021-10-22 07:02:00|45614|45594|45616.5|45596.5|45616.5|45596.5|45614|45594|7
1634886130000|2021-10-22 07:02:10|45619|45599|45619|45599|45619|45599|45619|45599|0
1634886140000|2021-10-22 07:02:20|45622.1|45602.1|45635|45615|45636.5|45616.5|45622.1|45602.1|11
1634886150000|2021-10-22 07:02:30|45636.5|45616.5|45614|45594|45639|45619|45614|45594|13
1634886160000|2021-10-22 07:02:40|45616.5|45596.5|45616.5|45596.5|45616.5|45596.5|45616.5|45596.5|16
1634886170000|2021-10-22 07:02:50|45619|45599|45619|45599|45619|45599|45619|45599|1
1634886180000|2021-10-22 07:03:00|45621.1|45601.1|45626.5|45606.5|45626.5|45606.5|45621.1|45601.1|1
1634886190000|2021-10-22 07:03:10|45623|45603|45623|45603|45623|45603|45623|45603|3
1634886200000|2021-10-22 07:03:20|45620.5|45600.5|45612|45592|45620.5|45600.5|45612|45592|8
1634886210000|2021-10-22 07:03:30|45610.9|45590.9|45602|45582|45610.9|45590.9|45602|45582|3
1634886220000|2021-10-22 07:03:40|45600.9|45580.9|45595.5|45575.5|45600.9|45580.9|45595.5|45575.5|5
1634886230000|2021-10-22 07:03:50|45593|45573|45590.5|45570.5|45593|45573|45590.5|45570.5|6
1634886240000|2021-10-22 07:04:00|45606.1|45586.1|45615.5|45595.5|45618|45598|45606.1|45586.1|12
1634886250000|2021-10-22 07:04:10|45618|45598|45618|45598|45618|45598|45618|45598|2
1634886260000|2021-10-22 07:04:20|||||||||1
1634886270000|2021-10-22 07:04:30|45625|45605|45609.5|45589.5|45628|45608|45609.5|45589.5|11
1634886280000|2021-10-22 07:04:40|45610.5|45590.5|45608|45588|45610.5|45590.5|45608|45588|1
1634886290000|2021-10-22 07:04:50|45610.5|45590.5|45610.5|45590.5|45610.5|45590.5|45610.5|45590.5|0
1634886300000|2021-10-22 07:05:00|45615.5|45595.5|45620.5|45600.5|45620.5|45600.5|45615.5|45595.5|5
1634886310000|2021-10-22 07:05:10|45619.5|45599.5|45621.5|45601.5|45621.5|45601.5|45618|45598|4
1634886320000|2021-10-22 07:05:20|45624.5|45604.5|45635.9|45615.9|45635.9|45615.9|45624.5|45604.5|9
1634886330000|2021-10-22 07:05:30|45638|45618|45625.5|45605.5|45638|45618|45622|45602|10
1634886340000|2021-10-22 07:05:40|45634|45614|45635.5|45615.5|45635.5|45615.5|45634|45614|5
1634886350000|2021-10-22 07:05:50|45637|45617|45639.5|45619.5|45642|45622|45637|45617|2
1634886360000|2021-10-22 07:06:00|45635.5|45615.5|45638|45618|45638|45618|45635.5|45615.5|11
1634886370000|2021-10-22 07:06:10|45648|45628|45665.5|45645.5|45665.5|45645.5|45648|45628|12
1634886380000|2021-10-22 07:06:20|45668.6|45648.6|45679.5|45659.5|45679.5|45659.5|45668.6|45648.6|4
1634886390000|2021-10-22 07:06:30|45679|45659|45690.5|45670.5|45690.5|45670.5|45679|45659|14
1634886400000|2021-10-22 07:06:40|45688|45668|45678|45658|45688|45668|45678|45658|7
1634886410000|2021-10-22 07:06:50|45679|45659|45679|45659|45679|45659|45678|45658|6
1634886420000|2021-10-22 07:07:00|45678|45658|45679|45659|45679|45659|45676.5|45656.5|3
1634886430000|2021-10-22 07:07:10|45680.5|45660.5|45687|45667|45687|45667|45680.5|45660.5|6
1634886440000|2021-10-22 07:07:20|45688.4|45668.4|45688|45668|45689.5|45669.5|45688|45668|2
1634886450000|2021-10-22 07:07:30|45690.5|45670.5|45685.5|45665.5|45690.5|45670.5|45684.5|45664.5|10
1634886460000|2021-10-22 07:07:40|45688|45668|45700.5|45680.5|45700.5|45680.5|45688|45668|9
1634886470000|2021-10-22 07:07:50|45699.5|45679.5|45692|45672|45699.5|45679.5|45692|45672|11
1634886480000|2021-10-22 07:08:00|45690.5|45670.5|45701.5|45681.5|45701.5|45681.5|45689.5|45669.5|21
1634886490000|2021-10-22 07:08:10|45702.5|45682.5|45705|45685|45705|45685|45702.5|45682.5|10
1634886510000|2021-10-22 07:08:30|45709|45689|45722.5|45702.5|45722.5|45702.5|45709|45689|23
1634886520000|2021-10-22 07:08:40|45723|45703|45711.5|45691.5|45723|45703|45711.5|45691.5|3
1634886530000|2021-10-22 07:08:50|45710.5|45690.5|45710.5|45690.5|45710.5|45690.5|45710.5|45690.5|2
1634886540000|2021-10-22 07:09:00|45704|45684|45706.5|45686.5|45706.5|45686.5|45704|45684|14
1634886550000|2021-10-22 07:09:10|45709|45689|45705.5|45685.5|45709|45689|45705.5|45685.5|8
1634886560000|2021-10-22 07:09:20|45704|45684|45701.5|45681.5|45704|45684|45701.5|45681.5|3
1634886570000|2021-10-22 07:09:30|45703|45683|45704|45684|45704|45684|45703|45683|3
1634886580000|2021-10-22 07:09:40|45705|45685|45705|45685|45705|45685|45705|45685|5
1634886590000|2021-10-22 07:09:50|45706.5|45686.5|45705|45685|45706.5|45686.5|45705|45685|4
1634886600000|2021-10-22 07:10:00|45704|45684|45700|45680|45707.5|45687.5|45700|45680|5
1634886610000|2021-10-22 07:10:10|45701|45681|45686|45666|45701|45681|45681.5|45661.5|8
1634886620000|2021-10-22 07:10:20|45687.5|45667.5|45680|45660|45690|45670|45680|45660|8
1634886630000|2021-10-22 07:10:30|45677.5|45657.5|45677.5|45657.5|45677.5|45657.5|45675|45655|7
1634886640000|2021-10-22 07:10:40|45681|45661|45681|45661|45681|45661|45681|45661|1
1634886650000|2021-10-22 07:10:50|45679|45659|45682.5|45662.5|45682.5|45662.5|45679|45659|5
1634886660000|2021-10-22 07:11:00|45669|45649|45676.5|45656.5|45682.5|45662.5|45662.5|45642.5|10
1634886670000|2021-10-22 07:11:10|45675|45655|45681|45661|45681|45661|45675|45655|5
1634886680000|2021-10-22 07:11:20|45682.1|45662.1|45681|45661|45682.1|45662.1|45681|45661|1
1634886690000|2021-10-22 07:11:30|45680|45660|45672.5|45652.5|45680|45660|45672.5|45652.5|5
1634886700000|2021-10-22 07:11:40|45674|45654|45674|45654|45674|45654|45674|45654|6
1634886710000|2021-10-22 07:11:50|45676.5|45656.5|45681|45661|45681|45661|45676.5|45656.5|1
1634886720000|2021-10-22 07:12:00|45683.1|45663.1|45688.1|45668.1|45688.1|45668.1|45683.1|45663.1|5
1634886730000|2021-10-22 07:12:10|45689.6|45669.6|45700|45680|45700|45680|45689.6|45669.6|7
1634886740000|2021-10-22 07:12:20|45701|45681|45699|45679|45701|45681|45699|45679|3
1634886760000|2021-10-22 07:12:40|45700|45680|45702.5|45682.5|45702.5|45682.5|45700|45680|2
1634886770000|2021-10-22 07:12:50|||||||||4
1634886780000|2021-10-22 07:13:00|45705|45685|45721|45701|45721|45701|45705|45685|18
1634886790000|2021-10-22 07:13:10|45722.5|45702.5|45747.5|45727.5|45747.5|45727.5|45722.5|45702.5|29
1634886800000|2021-10-22 07:13:20|||||||||5
1634886810000|2021-10-22 07:13:30|||||||||2
1634886820000|2021-10-22 07:13:40|||||||||1
1634886830000|2021-10-22 07:13:50|45746.5|45726.5|45746.5|45726.5|45746.5|45726.5|45746.5|45726.5|5
1634886840000|2021-10-22 07:14:00|45745|45725|45735|45715|45745|45725|45735|45715|11
1634886850000|2021-10-22 07:14:10|45737.5|45717.5|45737.5|45717.5|45737.5|45717.5|45737.5|45717.5|1
1634886860000|2021-10-22 07:14:20|45735|45715|45735|45715|45735|45715|45735|45715|3
1634886870000|2021-10-22 07:14:30|45732.5|45712.5|45732.5|45712.5|45732.5|45712.5|45732.5|45712.5|3
1634886880000|2021-10-22 07:14:40|45730.5|45710.5|45730.5|45710.5|45730.5|45710.5|45730.5|45710.5|3
1634886890000|2021-10-22 07:14:50|45726.5|45706.5|45712.5|45692.5|45726.5|45706.5|45712.5|45692.5|6
1634886900000|2021-10-22 07:15:00|45714|45694|45721.5|45701.5|45721.5|45701.5|45714|45694|7
1634886910000|2021-10-22 07:15:10|||||||||2
1634886930000|2021-10-22 07:15:30|45720|45700|45720|45700|45720|45700|45720|45700|1
1634886940000|2021-10-22 07:15:40|45719|45699|45712.5|45692.5|45719|45699|45712.5|45692.5|1
1634886950000|2021-10-22 07:15:50|45711.5|45691.5|45710|45690|45711.5|45691.5|45710|45690|7
1634886960000|2021-10-22 07:16:00|45708.5|45688.5|45707.5|45687.5|45708.5|45688.5|45707.5|45687.5|1
1634886980000|2021-10-22 07:16:20|||||||||5
1634886990000|2021-10-22 07:16:30|45711|45691|45722.5|45702.5|45722.5|45702.5|45711|45691|2
1634887000000|2021-10-22 07:16:40|45725|45705|45722.5|45702.5|45725|45705|45722.5|45702.5|3
1634887010000|2021-10-22 07:16:50|45720|45700|45720|45700|45720|45700|45717.5|45697.5|2
1634887020000|2021-10-22 07:17:00|45719|45699|45715|45695|45719|45699|45715|45695|3
1634887030000|2021-10-22 07:17:10|45714|45694|45736|45716|45739.5|45719.5|45711.5|45691.5|15
1634887040000|2021-10-22 07:17:20|45737|45717|45730|45710|45738.5|45718.5|45730|45710|3
1634887050000|2021-10-22 07:17:30|45732.5|45712.5|45733.5|45713.5|45733.5|45713.5|45732.5|45712.5|4
1634887060000|2021-10-22 07:17:40|45735|45715|45738.5|45718.5|45738.5|45718.5|45735|45715|3
1634887070000|2021-10-22 07:17:50|45736|45716|45742.5|45722.5|45753.5|45733.5|45736|45716|8
1634887080000|2021-10-22 07:18:00|45740|45720|45737.5|45717.5|45740|45720|45737.5|45717.5|2
1634887090000|2021-10-22 07:18:10|45736.5|45716.5|45732.5|45712.5|45736.5|45716.5|45732.5|45712.5|2
1634887100000|2021-10-22 07:18:20|45730|45710|45730|45710|45730|45710|45730|45710|2
1634887110000|2021-10-22 07:18:30|45731|45711|45731|45711|45731|45711|45731|45711|3
1634887120000|2021-10-22 07:18:40|45732.5|45712.5|45737.5|45717.5|45737.5|45717.5|45732.5|45712.5|3
1634887130000|2021-10-22 07:18:50|45738.5|45718.5|45737.5|45717.5|45740|45720|45737.5|45717.5|1
1634887140000|2021-10-22 07:19:00|45735|45715|45735|45715|45735|45715|45735|45715|6
1634887150000|2021-10-22 07:19:10|45736|45716|45737.5|45717.5|45737.5|45717.5|45736|45716|5
1634887160000|2021-10-22 07:19:20|45732.5|45712.5|45732.5|45712.5|45732.5|45712.5|45732.5|45712.5|1
1634887170000|2021-10-22 07:19:30|||||||||2
1634887180000|2021-10-22 07:19:40|45733.5|45713.5|45732.5|45712.5|45735|45715|45732.5|45712.5|4
1634887190000|2021-10-22 07:19:50|45731|45711|45724.5|45704.5|45731|45711|45724.5|45704.5|12
1634887200000|2021-10-22 07:20:00|45722|45702|45733.5|45713.5|45733.5|45713.5|45722|45702|10
1634887210000|2021-10-22 07:20:10|45732.5|45712.5|45740|45720|45740|45720|45732.5|45712.5|1
1634887220000|2021-10-22 07:20:20|45742.5|45722.5|45742.5|45722.5|45745|45725|45742.5|45722.5|8
1634887230000|2021-10-22 07:20:30|45747.5|45727.5|45757.5|45737.5|45757.5|45737.5|45747.5|45727.5|11
1634887240000|2021-10-22 07:20:40|45758.5|45738.5|45760|45740|45765|45745|45757.5|45737.5|6
1634887250000|2021-10-22 07:20:50|45765|45745|45762.5|45742.5|45765|45745|45762.5|45742.5|5
1634887260000|2021-10-22 07:21:00|45761.5|45741.5|45767.5|45747.5|45767.5|45747.5|45761.5|45741.5|4
1634887270000|2021-10-22 07:21:10|45762.5|45742.5|45762.5|45742.5|45762.5|45742.5|45762.5|45742.5|11
1634887280000|2021-10-22 07:21:20|45763.5|45743.5|45767.5|45747.5|45767.5|45747.5|45763.5|45743.5|4
1634887290000|2021-10-22 07:21:30|45772.5|45752.5|45772.5|45752.5|45772.5|45752.5|45772.5|45752.5|1
1634887310000|2021-10-22 07:21:50|45774|45754|45775|45755|45775|45755|45774|45754|8
1634887320000|2021-10-22 07:22:00|45774|45754|45772.5|45752.5|45774|45754|45772.5|45752.5|6
1634887330000|2021-10-22 07:22:10|45775|45755|45775|45755|45775|45755|45775|45755|5
1634887340000|2021-10-22 07:22:20|||||||||2
1634887350000|2021-10-22 07:22:30|45780|45760|45777.5|45757.5|45780|45760|45777.5|45757.5|8
1634887360000|2021-10-22 07:22:40|45778.5|45758.5|45777.5|45757.5|45780|45760|45777.5|45757.5|1
1634887370000|2021-10-22 07:22:50|||||||||1
1634887380000|2021-10-22 07:23:00|45775|45755|45777.5|45757.5|45777.5|45757.5|45775|45755|2
1634887390000|2021-10-22 07:23:10|45780|45760|45776|45756|45780|45760|45775|45755|3
1634887400000|2021-10-22 07:23:20|45775|45755|45778.5|45758.5|45778.5|45758.5|45775|45755|5
1634887410000|2021-10-22 07:23:30|45780|45760|45777.5|45757.5|45780|45760|45777.5|45757.5|3
1634887420000|2021-10-22 07:23:40|45780|45760|45782.5|45762.5|45782.5|45762.5|45780|45760|5
1634887430000|2021-10-22 07:23:50|45781.4|45761.4|45800|45780|45823|45803|45781.4|45761.4|45
1634887440000|2021-10-22 07:24:00|45797.9|45777.9|45806|45786|45807|45787|45797.5|45777.5|11
1634887450000|2021-10-22 07:24:10|45807.5|45787.5|45807.5|45787.5|45807.5|45787.5|45807.5|45787.5|3
1634887460000|2021-10-22 07:24:20|45808.9|45788.9|45812.5|45792.5|45812.5|45792.5|45807.5|45787.5|11
1634887470000|2021-10-22 07:24:30|45813.5|45793.5|45817.5|45797.5|45820|45800|45813.5|45793.5|8
1634887480000|2021-10-22 07:24:40|45818.5|45798.5|45820|45800|45820|45800|45818.5|45798.5|15
1634887490000|2021-10-22 07:24:50|45822.5|45802.5|45824.5|45804.5|45824.5|45804.5|45820|45800|4
1634887500000|2021-10-22 07:25:00|45823.5|45803.5|45818.9|45798.9|45824.5|45804.5|45818.9|45798.9|51
1634887510000|2021-10-22 07:25:10|45817.5|45797.5|45820|45800|45822.5|45802.5|45817.5|45797.5|5
1634887520000|2021-10-22 07:25:20|45818.5|45798.5|45805|45785|45818.5|45798.5|45805|45785|6
1634887530000|2021-10-22 07:25:30|45803.5|45783.5|45802.5|45782.5|45803.5|45783.5|45802.5|45782.5|4
1634887540000|2021-10-22 07:25:40|45797.5|45777.5|45795|45775|45797.5|45777.5|45795|45775|1
1634887550000|2021-10-22 07:25:50|45791.4|45771.4|45788.9|45768.9|45791.4|45771.4|45788.9|45768.9|5
1634887560000|2021-10-22 07:26:00|45791.4|45771.4|45791.4|45771.4|45793.9|45773.9|45791.4|45771.4|3
1634887570000|2021-10-22 07:26:10|45792.5|45772.5|45804.5|45784.5|45804.5|45784.5|45792.5|45772.5|8
1634887580000|2021-10-22 07:26:20|45806.6|45786.6|45813.5|45793.5|45813.5|45793.5|45806.6|45786.6|5
1634887590000|2021-10-22 07:26:30|45811|45791|45811|45791|45811|45791|45811|45791|1
1634887600000|2021-10-22 07:26:40|45810|45790|45810|45790|45810|45790|45810|45790|0
1634887610000|2021-10-22 07:26:50|45811|45791|45815.4|45795.4|45815.4|45795.4|45811|45791|6
1634887620000|2021-10-22 07:27:00|45816.4|45796.4|45817.5|45797.5|45817.5|45797.5|45816.4|45796.4|5
1634887630000|2021-10-22 07:27:10|45816|45796|45816|45796|45816|45796|45816|45796|6
1634887640000|2021-10-22 07:27:20|45817.5|45797.5|45817.5|45797.5|45817.5|45797.5|45817.5|45797.5|8
1634887650000|2021-10-22 07:27:30|45820|45800|45822.5|45802.5|45822.5|45802.5|45820|45800|5
1634887660000|2021-10-22 07:27:40|45817.5|45797.5|45803.5|45783.5|45817.5|45797.5|45803.5|45783.5|17
1634887670000|2021-10-22 07:27:50|45804.5|45784.5|45806|45786|45806|45786|45804.5|45784.5|9
1634887680000|2021-10-22 07:28:00|||||||||9
1634887690000|2021-10-22 07:28:10|45802.5|45782.5|45802.5|45782.5|45802.5|45782.5|45802.5|45782.5|3
1634887700000|2021-10-22 07:28:20|45805|45785|45806|45786|45807|45787|45805|45785|10
1634887710000|2021-10-22 07:28:30|45807|45787|45809.5|45789.5|45809.5|45789.5|45807|45787|6
1634887720000|2021-10-22 07:28:40|45808.5|45788.5|45806|45786|45808.5|45788.5|45806|45786|4
1634887730000|2021-10-22 07:28:50|45808.5|45788.5|45806|45786|45808.5|45788.5|45806|45786|4
1634887740000|2021-10-22 07:29:00|||||||||2
1634887750000|2021-10-22 07:29:10|45802.5|45782.5|45806|45786|45806|45786|45802.5|45782.5|3
1634887760000|2021-10-22 07:29:20|45802.5|45782.5|45806|45786|45806|45786|45802.5|45782.5|7
1634887770000|2021-10-22 07:29:30|45803.5|45783.5|45801|45781|45803.5|45783.5|45801|45781|6
1634887780000|2021-10-22 07:29:40|45800|45780|45797.5|45777.5|45800|45780|45797.5|45777.5|4
1634887790000|2021-10-22 07:29:50|45800|45780|45793.9|45773.9|45800|45780|45793.9|45773.9|19
1634887800000|2021-10-22 07:30:00|45791.4|45771.4|45780|45760|45795|45775|45780|45760|15
1634887810000|2021-10-22 07:30:10|45778.9|45758.9|45780|45760|45780|45760|45777.5|45757.5|4
1634887820000|2021-10-22 07:30:20|45781|45761|45788.5|45768.5|45788.5|45768.5|45781|45761|4
1634887830000|2021-10-22 07:30:30|45787.4|45767.4|45792.4|45772.4|45794.9|45774.9|45786|45766|10
1634887840000|2021-10-22 07:30:40|45791.4|45771.4|45772.4|45752.4|45791.4|45771.4|45772.4|45752.4|11
1634887850000|2021-10-22 07:30:50|45773.5|45753.5|45764.9|45744.9|45773.5|45753.5|45764.9|45744.9|4
1634887860000|2021-10-22 07:31:00|45763.9|45743.9|45759.9|45739.9|45763.9|45743.9|45759.9|45739.9|6
1634887870000|2021-10-22 07:31:10|45758.5|45738.5|45749.9|45729.9|45758.5|45738.5|45749.9|45729.9|9
1634887880000|2021-10-22 07:31:20|45744.9|45724.9|45747.4|45727.4|45748.9|45728.9|45744.9|45724.9|12
1634887890000|2021-10-22 07:31:30|45749.9|45729.9|45759.9|45739.9|45759.9|45739.9|45749.9|45729.9|11
1634887900000|2021-10-22 07:31:40|45761|45741|45767.4|45747.4|45767.4|45747.4|45761|45741|3
1634887910000|2021-10-22 07:31:50|||||||||2
1634887920000|2021-10-22 07:32:00|45763.5|45743.5|45766|45746|45766|45746|45759.5|45739.5|4
1634887930000|2021-10-22 07:32:10|45768.5|45748.5|45772.4|45752.4|45772.4|45752.4|45768.5|45748.5|2
1634887940000|2021-10-22 07:32:20|45777.4|45757.4|45789.9|45769.9|45789.9|45769.9|45777.4|45757.4|8
1634887950000|2021-10-22 07:32:30|45787.4|45767.4|45782.4|45762.4|45787.4|45767.4|45781|45761|5
1634887960000|2021-10-22 07:32:40|45780.4|45760.4|45777.4|45757.4|45780.4|45760.4|45777.4|45757.4|0
1634887970000|2021-10-22 07:32:50|||||||||1
1634887980000|2021-10-22 07:33:00|45775.4|45755.4|45764.9|45744.9|45775.4|45755.4|45764.9|45744.9|3
1634888000000|2021-10-22 07:33:20|45767|45747|45767.4|45747.4|45772.4|45752.4|45767|45747|5
1634888010000|2021-10-22 07:33:30|45764.9|45744.9|45768.9|45748.9|45769.9|45749.9|45762.4|45742.4|3
1634888020000|2021-10-22 07:33:40|45768.5|45748.5|45774.9|45754.9|45774.9|45754.9|45768.5|45748.5|2
1634888040000|2021-10-22 07:34:00|45772.4|45752.4|45763.5|45743.5|45772.4|45752.4|45763.5|45743.5|8
1634888050000|2021-10-22 07:34:10|45762|45742|45763.5|45743.5|45763.5|45743.5|45762|45742|0
1634888060000|2021-10-22 07:34:20|45766|45746|45802.4|45782.4|45823.5|45803.5|45766|45746|20
1634888070000|2021-10-22 07:34:30|45801.4|45781.4|45802.4|45782.4|45802.4|45782.4|45794.9|45774.9|20
1634888090000|2021-10-22 07:34:50|45801.4|45781.4|45799.9|45779.9|45801.4|45781.4|45799.9|45779.9|9
1634888100000|2021-10-22 07:35:00|45796.9|45776.9|45797.9|45777.9|45797.9|45777.9|45796.9|45776.9|1
1634888110000|2021-10-22 07:35:10|45796.4|45776.4|45791|45771|45796.4|45776.4|45791|45771|2
1634888120000|2021-10-22 07:35:20|45788.5|45768.5|45789.9|45769.9|45791|45771|45788.5|45768.5|1
1634888130000|2021-10-22 07:35:30|45791|45771|45791|45771|45791|45771|45791|45771|3
1634888140000|2021-10-22 07:35:40|45789.9|45769.9|45784.9|45764.9|45789.9|45769.9|45784.9|45764.9|3
1634888150000|2021-10-22 07:35:50|45783.9|45763.9|45781.4|45761.4|45783.9|45763.9|45781.4|45761.4|2
1634888160000|2021-10-22 07:36:00|45780.4|45760.4|45780.4|45760.4|45780.4|45760.4|45780.4|45760.4|0
1634888180000|2021-10-22 07:36:20|45777.9|45757.9|45771.4|45751.4|45777.9|45757.9|45771.4|45751.4|2
1634888190000|2021-10-22 07:36:30|45772.4|45752.4|45772.4|45752.4|45772.4|45752.4|45772.4|45752.4|1
1634888200000|2021-10-22 07:36:40|45773.9|45753.9|45772.4|45752.4|45773.9|45753.9|45767.4|45747.4|3
1634888210000|2021-10-22 07:36:50|45769.9|45749.9|45777.4|45757.4|45777.4|45757.4|45769.9|45749.9|3
1634888220000|2021-10-22 07:37:00|45781|45761|45781.4|45761.4|45782.4|45762.4|45779.9|45759.9|5
1634888230000|2021-10-22 07:37:10|45778.9|45758.9|45778.9|45758.9|45778.9|45758.9|45778.9|45758.9|1
1634888240000|2021-10-22 07:37:20|45776.4|45756.4|45776.4|45756.4|45778.9|45758.9|45776.4|45756.4|1
1634888250000|2021-10-22 07:37:30|45777.4|45757.4|45774.9|45754.9|45778.9|45758.9|45774.9|45754.9|2
1634888260000|2021-10-22 07:37:40|45772.4|45752.4|45772.4|45752.4|45772.4|45752.4|45772.4|45752.4|3
1634888280000|2021-10-22 07:38:00|45769.9|45749.9|45753.4|45733.4|45769.9|45749.9|45753.4|45733.4|7
1634888290000|2021-10-22 07:38:10|45752.4|45732.4|45750.9|45730.9|45754.9|45734.9|45750.9|45730.9|5
1634888300000|2021-10-22 07:38:20|45749.9|45729.9|45746.4|45726.4|45749.9|45729.9|45746.4|45726.4|5
1634888310000|2021-10-22 07:38:30|45749.9|45729.9|45759.9|45739.9|45759.9|45739.9|45749.9|45729.9|9
1634888320000|2021-10-22 07:38:40|45762.4|45742.4|45759.9|45739.9|45762.4|45742.4|45759.9|45739.9|4
1634888330000|2021-10-22 07:38:50|45757.4|45737.4|45744.9|45724.9|45757.4|45737.4|45744.9|45724.9|4
1634888340000|2021-10-22 07:39:00|45743.9|45723.9|45742.4|45722.4|45744.9|45724.9|45742.4|45722.4|5
1634888350000|2021-10-22 07:39:10|45740.9|45720.9|45745.9|45725.9|45745.9|45725.9|45739.9|45719.9|12
1634888360000|2021-10-22 07:39:20|45747|45727|45747|45727|45747|45727|45747|45727|4
1634888370000|2021-10-22 07:39:30|45748|45728|45752.4|45732.4|45753.4|45733.4|45748|45728|1
1634888380000|2021-10-22 07:39:40|45755.9|45735.9|45750.9|45730.9|45755.9|45735.9|45750.9|45730.9|10
1634888390000|2021-10-22 07:39:50|45753.4|45733.4|45754.9|45734.9|45757.4|45737.4|45753.4|45733.4|4
1634888400000|2021-10-22 07:40:00|45753.4|45733.4|45747.4|45727.4|45753.4|45733.4|45747.4|45727.4|11
1634888410000|2021-10-22 07:40:10|45749.9|45729.9|45752.4|45732.4|45757.4|45737.4|45749.9|45729.9|7
1634888420000|2021-10-22 07:40:20|45751.4|45731.4|45747.4|45727.4|45752.4|45732.4|45747.4|45727.4|5
1634888430000|2021-10-22 07:40:30|45745.9|45725.9|45745.9|45725.9|45745.9|45725.9|45745.9|45725.9|3
1634888440000|2021-10-22 07:40:40|45744.5|45724.5|45745.9|45725.9|45745.9|45725.9|45742.4|45722.4|8
1634888450000|2021-10-22 07:40:50|||||||||2
1634888460000|2021-10-22 07:41:00|45743.4|45723.4|45745.9|45725.9|45745.9|45725.9|45743.4|45723.4|1
1634888470000|2021-10-22 07:41:10|||||||||5
1634888480000|2021-10-22 07:41:20|45747|45727|45754.9|45734.9|45754.9|45734.9|45747|45727|2
1634888490000|2021-10-22 07:41:30|45759.9|45739.9|45762.4|45742.4|45762.4|45742.4|45759.9|45739.9|7
1634888500000|2021-10-22 07:41:40|45761.4|45741.4|45767.4|45747.4|45767.4|45747.4|45760.9|45740.9|2
1634888510000|2021-10-22 07:41:50|45769.9|45749.9|45769.9|45749.9|45772.4|45752.4|45769.9|45749.9|4
1634888520000|2021-10-22 07:42:00|45770.9|45750.9|45770.9|45750.9|45770.9|45750.9|45770.9|45750.9|4
1634888530000|2021-10-22 07:42:10|45773.4|45753.4|45769.9|45749.9|45774.9|45754.9|45769.9|45749.9|3
1634888540000|2021-10-22 07:42:20|45768.9|45748.9|45757.4|45737.4|45768.9|45748.9|45757.4|45737.4|2
1634888550000|2021-10-22 07:42:30|45756.4|45736.4|45756.4|45736.4|45756.4|45736.4|45756.4|45736.4|0
1634888560000|2021-10-22 07:42:40|45752.4|45732.4|45750.9|45730.9|45752.4|45732.4|45750.9|45730.9|6
1634888570000|2021-10-22 07:42:50|45752.4|45732.4|45750.9|45730.9|45752.4|45732.4|45750.9|45730.9|0
1634888580000|2021-10-22 07:43:00|45752.4|45732.4|45749.9|45729.9|45753.4|45733.4|45749.9|45729.9|16
1634888590000|2021-10-22 07:43:10|45744.9|45724.9|45742.9|45722.9|45744.9|45724.9|45742.9|45722.9|28
1634888600000|2021-10-22 07:43:20|45741.4|45721.4|45737.4|45717.4|45741.4|45721.4|45737.4|45717.4|11
1634888610000|2021-10-22 07:43:30|45742.4|45722.4|45742.4|45722.4|45743.4|45723.4|45742.4|45722.4|6
1634888620000|2021-10-22 07:43:40|45739.9|45719.9|45739.9|45719.9|45739.9|45719.9|45739.9|45719.9|2
1634888630000|2021-10-22 07:43:50|45738.4|45718.4|45734.9|45714.9|45738.4|45718.4|45734.9|45714.9|15
1634888640000|2021-10-22 07:44:00|45733.4|45713.4|45732.4|45712.4|45733.4|45713.4|45732.4|45712.4|4
1634888650000|2021-10-22 07:44:10|45733.4|45713.4|45729.9|45709.9|45733.4|45713.4|45729.9|45709.9|21
1634888660000|2021-10-22 07:44:20|45726.9|45706.9|45724.9|45704.9|45726.9|45706.9|45724.9|45704.9|5
1634888670000|2021-10-22 07:44:30|||||||||2
1634888680000|2021-10-22 07:44:40|45723.9|45703.9|45722.4|45702.4|45723.9|45703.9|45720.9|45700.9|0
1634888690000|2021-10-22 07:44:50|45720.9|45700.9|45720.9|45700.9|45720.9|45700.9|45720.9|45700.9|0
1634888700000|2021-10-22 07:45:00|45722.4|45702.4|45722.4|45702.4|45722.4|45702.4|45722.4|45702.4|7
1634888710000|2021-10-22 07:45:10|45719.9|45699.9|45719.9|45699.9|45719.9|45699.9|45719.9|45699.9|13
1634888720000|2021-10-22 07:45:20|45716.9|45696.9|45708.4|45688.4|45716.9|45696.9|45708.4|45688.4|14
1634888730000|2021-10-22 07:45:30|45709.4|45689.4|45712.4|45692.4|45712.4|45692.4|45709.4|45689.4|4
1634888740000|2021-10-22 07:45:40|45707.4|45687.4|45707.4|45687.4|45707.4|45687.4|45707.4|45687.4|4
1634888750000|2021-10-22 07:45:50|45708.9|45688.9|45707.4|45687.4|45709.9|45689.9|45707.4|45687.4|1
1634888760000|2021-10-22 07:46:00|45709.9|45689.9|45707.4|45687.4|45709.9|45689.9|45707.4|45687.4|0
1634888770000|2021-10-22 07:46:10|||||||||3
1634888780000|2021-10-22 07:46:20|45708.4|45688.4|45713.4|45693.4|45713.4|45693.4|45708.4|45688.4|5
1634888790000|2021-10-22 07:46:30|45712.4|45692.4|45712.4|45692.4|45712.4|45692.4|45712.4|45692.4|0
1634888800000|2021-10-22 07:46:40|||||||||2
1634888810000|2021-10-22 07:46:50|||||||||2
1634888820000|2021-10-22 07:47:00|45716.9|45696.9|45718|45698|45718|45698|45716.9|45696.9|5
1634888840000|2021-10-22 07:47:20|45719|45699|45718|45698|45720.5|45700.5|45716.9|45696.9|2
1634888850000|2021-10-22 07:47:30|45716.9|45696.9|45716.9|45696.9|45716.9|45696.9|45716.9|45696.9|0
1634888860000|2021-10-22 07:47:40|45715.5|45695.5|45714.4|45694.4|45718|45698|45714.4|45694.4|1
1634888870000|2021-10-22 07:47:50|45715.9|45695.9|45719.9|45699.9|45719.9|45699.9|45715.9|45695.9|2
1634888880000|2021-10-22 07:48:00|45718.4|45698.4|45717.4|45697.4|45719.9|45699.9|45717.4|45697.4|3
1634888890000|2021-10-22 07:48:10|45719.9|45699.9|45719.9|45699.9|45719.9|45699.9|45719.9|45699.9|0
1634888900000|2021-10-22 07:48:20|45720.9|45700.9|45718.9|45698.9|45720.9|45700.9|45718.9|45698.9|3
1634888910000|2021-10-22 07:48:30|45717.4|45697.4|45714.9|45694.9|45717.4|45697.4|45714.9|45694.9|0
1634888920000|2021-10-22 07:48:40|45712.4|45692.4|45712.4|45692.4|45712.4|45692.4|45712.4|45692.4|1
1634888930000|2021-10-22 07:48:50|45710.9|45690.9|45710.9|45690.9|45710.9|45690.9|45710.9|45690.9|0
1634888940000|2021-10-22 07:49:00|||||||||5
1634888950000|2021-10-22 07:49:10|45709.9|45689.9|45709.9|45689.9|45709.9|45689.9|45709.9|45689.9|11
1634888960000|2021-10-22 07:49:20|45712.4|45692.4|45704.9|45684.9|45714.9|45694.9|45704.9|45684.9|16
1634888970000|2021-10-22 07:49:30|45703.4|45683.4|45697.4|45677.4|45703.4|45683.4|45697.4|45677.4|9
1634888980000|2021-10-22 07:49:40|45696.4|45676.4|45679.9|45659.9|45696.4|45676.4|45679.9|45659.9|6
1634888990000|2021-10-22 07:49:50|45678.9|45658.9|45671.4|45651.4|45678.9|45658.9|45671.4|45651.4|3
1634889000000|2021-10-22 07:50:00|45670.3|45650.3|45657.4|45637.4|45670.3|45650.3|45657.4|45637.4|16
1634889010000|2021-10-22 07:50:10|45654.9|45634.9|45654.9|45634.9|45654.9|45634.9|45654.9|45634.9|7
1634889020000|2021-10-22 07:50:20|45656.4|45636.4|45654.9|45634.9|45657.4|45637.4|45652.4|45632.4|9
1634889030000|2021-10-22 07:50:30|45649.9|45629.9|45643.4|45623.4|45649.9|45629.9|45641.4|45621.4|12
1634889040000|2021-10-22 07:50:40|45644.4|45624.4|45647.4|45627.4|45647.4|45627.4|45644.4|45624.4|5
1634889050000|2021-10-22 07:50:50|45648.9|45628.9|45657.4|45637.4|45658.4|45638.4|45648.9|45628.9|4
1634889060000|2021-10-22 07:51:00|45658.4|45638.4|45677.4|45657.4|45677.4|45657.4|45658.4|45638.4|4
1634889070000|2021-10-22 07:51:10|45702.4|45682.4|45711.4|45691.4|45711.4|45691.4|45702.4|45682.4|17
1634889080000|2021-10-22 07:51:20|45693.9|45673.9|45693.9|45673.9|45694.9|45674.9|45693.9|45673.9|4
1634889090000|2021-10-22 07:51:30|45696.4|45676.4|45690.9|45670.9|45696.4|45676.4|45690.9|45670.9|0
1634889110000|2021-10-22 07:51:50|45693.9|45673.9|45692.4|45672.4|45693.9|45673.9|45692.4|45672.4|2
1634889120000|2021-10-22 07:52:00|||||||||3
1634889130000|2021-10-22 07:52:10|45687.4|45667.4|45679.9|45659.9|45687.4|45667.4|45677.4|45657.4|2
1634889140000|2021-10-22 07:52:20|45677.4|45657.4|45684.9|45664.9|45684.9|45664.9|45677.4|45657.4|2
1634889150000|2021-10-22 07:52:30|45683.8|45663.8|45688.4|45668.4|45688.4|45668.4|45682.4|45662.4|3
1634889160000|2021-10-22 07:52:40|45689.9|45669.9|45692.4|45672.4|45692.4|45672.4|45689.9|45669.9|5
1634889180000|2021-10-22 07:53:00|45687.4|45667.4|45682.4|45662.4|45687.4|45667.4|45677.4|45657.4|5
1634889200000|2021-10-22 07:53:20|45684.9|45664.9|45687.4|45667.4|45687.4|45667.4|45684.9|45664.9|2
1634889210000|2021-10-22 07:53:30|||||||||1
1634889220000|2021-10-22 07:53:40|45690.3|45670.3|45692.4|45672.4|45692.4|45672.4|45690.3|45670.3|1
1634889230000|2021-10-22 07:53:50|45691.3|45671.3|45688.8|45668.8|45691.3|45671.3|45688.8|45668.8|0
1634889240000|2021-10-22 07:54:00|45689.9|45669.9|45687.4|45667.4|45689.9|45669.9|45687.4|45667.4|0
1634889250000|2021-10-22 07:54:10|45684.9|45664.9|45686.3|45666.3|45686.3|45666.3|45684.9|45664.9|5
1634889260000|2021-10-22 07:54:20|45685.3|45665.3|45683.8|45663.8|45685.3|45665.3|45683.8|45663.8|0
1634889270000|2021-10-22 07:54:30|45684.9|45664.9|45686.3|45666.3|45686.3|45666.3|45684.9|45664.9|0
1634889280000|2021-10-22 07:54:40|45685.3|45665.3|45683.8|45663.8|45686.3|45666.3|45683.8|45663.8|1
1634889290000|2021-10-22 07:54:50|45686.3|45666.3|45677.4|45657.4|45687.4|45667.4|45677.4|45657.4|8
1634889300000|2021-10-22 07:55:00|45693.4|45673.4|45695.9|45675.9|45698.4|45678.4|45693.4|45673.4|3
1634889310000|2021-10-22 07:55:10|45697.4|45677.4|45687.4|45667.4|45702.4|45682.4|45686.3|45666.3|5
1634889320000|2021-10-22 07:55:20|45690.4|45670.4|45697.4|45677.4|45699.9|45679.9|45690.4|45670.4|12
1634889330000|2021-10-22 07:55:30|45700.9|45680.9|45707.4|45687.4|45707.4|45687.4|45694.9|45674.9|18
1634889340000|2021-10-22 07:55:40|45704.9|45684.9|45697.4|45677.4|45704.9|45684.9|45697.4|45677.4|16
1634889350000|2021-10-22 07:55:50|45699.9|45679.9|45699.9|45679.9|45699.9|45679.9|45699.9|45679.9|1
1634889360000|2021-10-22 07:56:00|45698.4|45678.4|45704.9|45684.9|45704.9|45684.9|45694.9|45674.9|3
1634889370000|2021-10-22 07:56:10|45707.4|45687.4|45707.4|45687.4|45707.4|45687.4|45707.4|45687.4|1
1634889380000|2021-10-22 07:56:20|45709.9|45689.9|45707.4|45687.4|45709.9|45689.9|45707.4|45687.4|0
1634889390000|2021-10-22 07:56:30|45705.3|45685.3|45703.8|45683.8|45705.3|45685.3|45702.4|45682.4|4
1634889400000|2021-10-22 07:56:40|45701.3|45681.3|45697.4|45677.4|45701.3|45681.3|45697.4|45677.4|5
1634889410000|2021-10-22 07:56:50|||||||||2
1634889420000|2021-10-22 07:57:00|45696.3|45676.3|45677.8|45657.8|45696.3|45676.3|45677.8|45657.8|6
1634889430000|2021-10-22 07:57:10|45678.8|45658.8|45688.8|45668.8|45688.8|45668.8|45677.4|45657.4|4
1634889440000|2021-10-22 07:57:20|45691.3|45671.3|45694.9|45674.9|45694.9|45674.9|45691.3|45671.3|2
1634889450000|2021-10-22 07:57:30|45693.4|45673.4|45681.3|45661.3|45693.4|45673.4|45681.3|45661.3|2
1634889460000|2021-10-22 07:57:40|45677.4|45657.4|45654.9|45634.9|45677.4|45657.4|45654.9|45634.9|5
1634889470000|2021-10-22 07:57:50|45656.3|45636.3|45644.7|45624.7|45656.3|45636.3|45644.7|45624.7|15
1634889480000|2021-10-22 07:58:00|45640.3|45620.3|45650.9|45630.9|45653.4|45633.4|45639.9|45619.9|7
1634889490000|2021-10-22 07:58:10|45652.4|45632.4|45652.4|45632.4|45652.4|45632.4|45652.4|45632.4|1
1634889500000|2021-10-22 07:58:20|45654.9|45634.9|45652.4|45632.4|45654.9|45634.9|45651.3|45631.3|2
1634889510000|2021-10-22 07:58:30|45653.4|45633.4|45654.9|45634.9|45654.9|45634.9|45653.4|45633.4|1
1634889520000|2021-10-22 07:58:40|45654.8|45634.8|45647.3|45627.3|45654.8|45634.8|45647.3|45627.3|4
1634889530000|2021-10-22 07:58:50|45645.9|45625.9|45645.9|45625.9|45645.9|45625.9|45645.9|45625.9|0
1634889540000|2021-10-22 07:59:00|45647.3|45627.3|45647.3|45627.3|45647.3|45627.3|45647.3|45627.3|0
1634889550000|2021-10-22 07:59:10|45649.8|45629.8|45650.9|45630.9|45650.9|45630.9|45649.8|45629.8|1
1634889560000|2021-10-22 07:59:20|45651.9|45631.9|45651.9|45631.9|45651.9|45631.9|45650.9|45630.9|1
1634889580000|2021-10-22 07:59:40|45652.9|45632.9|45649.8|45629.8|45652.9|45632.9|45649.8|45629.8|11
1634889590000|2021-10-22 07:59:50|45647.3|45627.3|45647.3|45627.3|45647.3|45627.3|45647.3|45627.3|1
1634889600000|2021-10-22 08:00:00|45648.4|45628.4|45650.9|45630.9|45650.9|45630.9|45648.4|45628.4|0
1634889610000|2021-10-22 08:00:10|45668.4|45648.4|45652.9|45632.9|45670.9|45650.9|45650.9|45630.9|16
1634889620000|2021-10-22 08:00:20|45655.9|45635.9|45657.9|45637.9|45657.9|45637.9|45650.9|45630.9|6
1634889630000|2021-10-22 08:00:30|45659.4|45639.4|45683.4|45663.4|45683.4|45663.4|45659.4|45639.4|8
1634889640000|2021-10-22 08:00:40|45677.3|45657.3|45667.3|45647.3|45680.9|45660.9|45667.3|45647.3|30
1634889650000|2021-10-22 08:00:50|45665.9|45645.9|45662.3|45642.3|45670.9|45650.9|45662.3|45642.3|1
1634889660000|2021-10-22 08:01:00|45655.9|45635.9|45655.9|45635.9|45655.9|45635.9|45653.4|45633.4|7
1634889680000|2021-10-22 08:01:20|45654.8|45634.8|45655.9|45635.9|45655.9|45635.9|45654.8|45634.8|1
1634889690000|2021-10-22 08:01:30|45654.8|45634.8|45663.4|45643.4|45663.4|45643.4|45654.8|45634.8|4
1634889700000|2021-10-22 08:01:40|45665.9|45645.9|45670.9|45650.9|45670.9|45650.9|45665.9|45645.9|1
1634889710000|2021-10-22 08:01:50|45673.8|45653.8|45685.9|45665.9|45685.9|45665.9|45673.8|45653.8|2
1634889720000|2021-10-22 08:02:00|45687.9|45667.9|45702.3|45682.3|45702.3|45682.3|45687.9|45667.9|5
1634889730000|2021-10-22 08:02:10|45703.4|45683.4|45707.3|45687.3|45707.3|45687.3|45703.4|45683.4|2
1634889740000|2021-10-22 08:02:20|45705.9|45685.9|45683.4|45663.4|45705.9|45685.9|45683.4|45663.4|10
1634889750000|2021-10-22 08:02:30|45678.4|45658.4|45679.8|45659.8|45682.9|45662.9|45678.4|45658.4|5
1634889760000|2021-10-22 08:02:40|45678.4|45658.4|45675.9|45655.9|45678.4|45658.4|45675.9|45655.9|2
1634889770000|2021-10-22 08:02:50|45677.3|45657.3|45680.9|45660.9|45680.9|45660.9|45677.3|45657.3|3
1634889780000|2021-10-22 08:03:00|||||||||2
1634889790000|2021-10-22 08:03:10|45683.4|45663.4|45684.8|45664.8|45684.8|45664.8|45683.4|45663.4|0
1634889800000|2021-10-22 08:03:20|45685.9|45665.9|45689.4|45669.4|45689.4|45669.4|45685.9|45665.9|2
1634889810000|2021-10-22 08:03:30|45690.9|45670.9|45713.4|45693.4|45715.9|45695.9|45690.9|45670.9|19
1634889820000|2021-10-22 08:03:40|45712.3|45692.3|45712.3|45692.3|45712.3|45692.3|45712.3|45692.3|9
1634889830000|2021-10-22 08:03:50|45705.9|45685.9|45699.4|45679.4|45705.9|45685.9|45698.4|45678.4|4
1634889840000|2021-10-22 08:04:00|45700.9|45680.9|45695.9|45675.9|45700.9|45680.9|45695.9|45675.9|4
1634889850000|2021-10-22 08:04:10|45700.9|45680.9|45701.9|45681.9|45701.9|45681.9|45700.9|45680.9|5
1634889860000|2021-10-22 08:04:20|45703.4|45683.4|45703.4|45683.4|45703.4|45683.4|45703.4|45683.4|0
1634889870000|2021-10-22 08:04:30|45708.4|45688.4|45715.9|45695.9|45715.9|45695.9|45708.4|45688.4|4
1634889890000|2021-10-22 08:04:50|45717.3|45697.3|45724.4|45704.4|45727.3|45707.3|45717.3|45697.3|2
1634889900000|2021-10-22 08:05:00|45723.4|45703.4|45700.9|45680.9|45723.8|45703.8|45700.9|45680.9|11
1634889910000|2021-10-22 08:05:10|45695.9|45675.9|45697.3|45677.3|45699.8|45679.8|45695.8|45675.8|3
1634889920000|2021-10-22 08:05:20|45695.8|45675.8|45692.3|45672.3|45695.8|45675.8|45692.3|45672.3|3
1634889930000|2021-10-22 08:05:30|45697.9|45677.9|45700.8|45680.8|45700.8|45680.8|45697.9|45677.9|2
1634889940000|2021-10-22 08:05:40|45703.3|45683.3|45704.8|45684.8|45704.8|45684.8|45703.3|45683.3|1
1634889950000|2021-10-22 08:05:50|45703.3|45683.3|45711.9|45691.9|45711.9|45691.9|45703.3|45683.3|1
1634889960000|2021-10-22 08:06:00|45712.9|45692.9|45710.8|45690.8|45712.9|45692.9|45710.8|45690.8|4
1634889970000|2021-10-22 08:06:10|45722.3|45702.3|45725.4|45705.4|45725.4|45705.4|45722.3|45702.3|11
1634889980000|2021-10-22 08:06:20|45726.9|45706.9|45737.3|45717.3|45737.3|45717.3|45726.9|45706.9|4
1634889990000|2021-10-22 08:06:30|45739.4|45719.4|45745.8|45725.8|45745.8|45725.8|45738.3|45718.3|13
1634890000000|2021-10-22 08:06:40|45743.3|45723.3|45740.8|45720.8|45745.8|45725.8|45740.8|45720.8|2
1634890010000|2021-10-22 08:06:50|45738.3|45718.3|45733.3|45713.3|45738.3|45718.3|45733.3|45713.3|3
1634890020000|2021-10-22 08:07:00|45730.8|45710.8|45718.3|45698.3|45730.8|45710.8|45718.3|45698.3|5
1634890030000|2021-10-22 08:07:10|45719.4|45699.4|45720.8|45700.8|45723.3|45703.3|45719.4|45699.4|0
1634890040000|2021-10-22 08:07:20|45719.8|45699.8|45718.3|45698.3|45719.8|45699.8|45718.3|45698.3|3
1634890050000|2021-10-22 08:07:30|45715.8|45695.8|45709.8|45689.8|45715.8|45695.8|45709.8|45689.8|3
1634890060000|2021-10-22 08:07:40|45708.3|45688.3|45708.3|45688.3|45708.3|45688.3|45708.3|45688.3|2
1634890070000|2021-10-22 08:07:50|||||||||2
1634890080000|2021-10-22 08:08:00|45703.3|45683.3|45699.4|45679.4|45703.3|45683.3|45696.9|45676.9|6
1634890090000|2021-10-22 08:08:10|45700.8|45680.8|45682.3|45662.3|45700.8|45680.8|45682.3|45662.3|6
1634890100000|2021-10-22 08:08:20|45684.8|45664.8|45684.8|45664.8|45684.8|45664.8|45684.8|45664.8|1
1634890110000|2021-10-22 08:08:30|45687.3|45667.3|45702.9|45682.9|45702.9|45682.9|45687.3|45667.3|6
1634890120000|2021-10-22 08:08:40|45699.4|45679.4|45682.9|45662.9|45699.4|45679.4|45682.9|45662.9|4
1634890130000|2021-10-22 08:08:50|45681.9|45661.9|45677.9|45657.9|45681.9|45661.9|45677.9|45657.9|7
1634890140000|2021-10-22 08:09:00|45680.4|45660.4|45680.4|45660.4|45680.4|45660.4|45680.4|45660.4|0
1634890150000|2021-10-22 08:09:10|45677.9|45657.9|45677.9|45657.9|45677.9|45657.9|45677.9|45657.9|4
1634890160000|2021-10-22 08:09:20|45680.4|45660.4|45680.4|45660.4|45680.4|45660.4|45680.4|45660.4|2
1634890180000|2021-10-22 08:09:40|45677.9|45657.9|45657.4|45637.4|45677.9|45657.9|45657.4|45637.4|11
1634890190000|2021-10-22 08:09:50|45656.4|45636.4|45657.9|45637.9|45657.9|45637.9|45655.4|45635.4|7
1634890200000|2021-10-22 08:10:00|45652.9|45632.9|45651.9|45631.9|45652.9|45632.9|45651.9|45631.9|4
1634890210000|2021-10-22 08:10:10|45652.9|45632.9|45652.9|45632.9|45652.9|45632.9|45652.9|45632.9|8
1634890220000|2021-10-22 08:10:20|45651.9|45631.9|45651.9|45631.9|45651.9|45631.9|45651.9|45631.9|4
1634890230000|2021-10-22 08:10:30|45649.4|45629.4|45645.4|45625.4|45650.4|45630.4|45645.4|45625.4|3
1634890240000|2021-10-22 08:10:40|45642.9|45622.9|45627.9|45607.9|45642.9|45622.9|45627.9|45607.9|15
1634890250000|2021-10-22 08:10:50|45626.9|45606.9|45612.9|45592.9|45626.9|45606.9|45610.4|45590.4|7
1634890260000|2021-10-22 08:11:00|45617.9|45597.9|45619.9|45599.9|45619.9|45599.9|45617.9|45597.9|7
1634890270000|2021-10-22 08:11:10|45622.9|45602.9|45617.9|45597.9|45622.9|45602.9|45617.9|45597.9|11
1634890280000|2021-10-22 08:11:20|45619.4|45599.4|45622.9|45602.9|45622.9|45602.9|45617.9|45597.9|12
1634890290000|2021-10-22 08:11:30|45620.8|45600.8|45612.9|45592.9|45620.8|45600.8|45612.9|45592.9|6
1634890300000|2021-10-22 08:11:40|||||||||1
1634890310000|2021-10-22 08:11:50|45614.3|45594.3|45614.3|45594.3|45614.3|45594.3|45614.3|45594.3|3
1634890320000|2021-10-22 08:12:00|45617.9|45597.9|45618.9|45598.9|45618.9|45598.9|45617.9|45597.9|4
1634890330000|2021-10-22 08:12:10|45619.9|45599.9|45635.4|45615.4|45635.4|45615.4|45619.9|45599.9|4
1634890340000|2021-10-22 08:12:20|45638.9|45618.9|45635.4|45615.4|45640.4|45620.4|45635.4|45615.4|2
1634890350000|2021-10-22 08:12:30|||||||||1
1634890360000|2021-10-22 08:12:40|45637.9|45617.9|45637.9|45617.9|45637.9|45617.9|45637.9|45617.9|4
1634890370000|2021-10-22 08:12:50|45640.4|45620.4|45642.9|45622.9|45642.9|45622.9|45640.4|45620.4|3
1634890380000|2021-10-22 08:13:00|45641.8|45621.8|45641.8|45621.8|45641.8|45621.8|45641.8|45621.8|1
1634890390000|2021-10-22 08:13:10|45644.9|45624.9|45646.4|45626.4|45646.4|45626.4|45644.9|45624.9|4
1634890400000|2021-10-22 08:13:20|45647.4|45627.4|45652.9|45632.9|45652.9|45632.9|45647.4|45627.4|1
1634890410000|2021-10-22 08:13:30|45655.4|45635.4|45657.9|45637.9|45657.9|45637.9|45655.4|45635.4|2
1634890420000|2021-10-22 08:13:40|45660.4|45640.4|45657.9|45637.9|45660.4|45640.4|45657.9|45637.9|3
1634890430000|2021-10-22 08:13:50|45656.8|45636.8|45655.4|45635.4|45656.8|45636.8|45655.4|45635.4|1
1634890440000|2021-10-22 08:14:00|45654.3|45634.3|45650.4|45630.4|45654.3|45634.3|45642.9|45622.9|7
1634890450000|2021-10-22 08:14:10|45648.9|45628.9|45647.9|45627.9|45648.9|45628.9|45647.9|45627.9|0
1634890460000|2021-10-22 08:14:20|45649.9|45629.9|45657.9|45637.9|45662.9|45642.9|45649.9|45629.9|8
1634890470000|2021-10-22 08:14:30|45656.8|45636.8|45652.9|45632.9|45656.8|45636.8|45652.9|45632.9|1
1634890480000|2021-10-22 08:14:40|45663.9|45643.9|45663.9|45643.9|45663.9|45643.9|45663.9|45643.9|3
1634890490000|2021-10-22 08:14:50|45666.8|45646.8|45670.4|45650.4|45672.9|45652.9|45666.8|45646.8|2
1634890500000|2021-10-22 08:15:00|45669.3|45649.3|45667.9|45647.9|45669.3|45649.3|45667.9|45647.9|1
1634890510000|2021-10-22 08:15:10|45670.4|45650.4|45670.4|45650.4|45670.4|45650.4|45670.4|45650.4|5
1634890520000|2021-10-22 08:15:20|45669.3|45649.3|45672.9|45652.9|45672.9|45652.9|45667.9|45647.9|1
1634890530000|2021-10-22 08:15:30|45667.9|45647.9|45672.9|45652.9|45672.9|45652.9|45667.9|45647.9|3
1634890540000|2021-10-22 08:15:40|45675.4|45655.4|45677.9|45657.9|45677.9|45657.9|45675.4|45655.4|9
1634890550000|2021-10-22 08:15:50|45675.4|45655.4|45672.9|45652.9|45675.4|45655.4|45672.9|45652.9|1
1634890560000|2021-10-22 08:16:00|45671.8|45651.8|45671.8|45651.8|45671.8|45651.8|45671.8|45651.8|0
1634890570000|2021-10-22 08:16:10|45672.9|45652.9|45672.9|45652.9|45672.9|45652.9|45672.9|45652.9|2
1634890580000|2021-10-22 08:16:20|45670.4|45650.4|45667.9|45647.9|45670.4|45650.4|45667.9|45647.9|1
1634890590000|2021-10-22 08:16:30|45672.9|45652.9|45670.4|45650.4|45672.9|45652.9|45668.9|45648.9|5
1634890600000|2021-10-22 08:16:40|45671.4|45651.4|45673.9|45653.9|45673.9|45653.9|45671.4|45651.4|2
1634890610000|2021-10-22 08:16:50|45675.4|45655.4|45667.9|45647.9|45680.4|45660.4|45667.9|45647.9|4
1634890620000|2021-10-22 08:17:00|45662.9|45642.9|45667.9|45647.9|45667.9|45647.9|45662.9|45642.9|5
1634890630000|2021-10-22 08:17:10|||||||||1
1634890640000|2021-10-22 08:17:20|45665.8|45645.8|45665.8|45645.8|45665.8|45645.8|45665.8|45645.8|8
1634890650000|2021-10-22 08:17:30|45664.3|45644.3|45657.9|45637.9|45664.3|45644.3|45657.9|45637.9|3
1634890660000|2021-10-22 08:17:40|45652.9|45632.9|45652.9|45632.9|45653.9|45633.9|45652.9|45632.9|1
1634890670000|2021-10-22 08:17:50|45655.4|45635.4|45635.3|45615.3|45655.4|45635.4|45635.3|45615.3|7
1634890680000|2021-10-22 08:18:00|45631.4|45611.4|45631.4|45611.4|45631.4|45611.4|45631.4|45611.4|5
1634890690000|2021-10-22 08:18:10|||||||||1
1634890700000|2021-10-22 08:18:20|45630.3|45610.3|45627.8|45607.8|45630.3|45610.3|45627.8|45607.8|4
1634890710000|2021-10-22 08:18:30|45622.8|45602.8|45611.8|45591.8|45622.8|45602.8|45611.8|45591.8|16
1634890720000|2021-10-22 08:18:40|45610.3|45590.3|45607.8|45587.8|45610.3|45590.3|45607.8|45587.8|2
1634890730000|2021-10-22 08:18:50|45606.8|45586.8|45610.3|45590.3|45610.3|45590.3|45605.3|45585.3|8
1634890740000|2021-10-22 08:19:00|45611.4|45591.4|45616.4|45596.4|45616.4|45596.4|45611.4|45591.4|2
1634890750000|2021-10-22 08:19:10|45615.3|45595.3|45613.9|45593.9|45615.3|45595.3|45613.9|45593.9|0
1634890760000|2021-10-22 08:19:20|45612.8|45592.8|45612.8|45592.8|45612.8|45592.8|45612.8|45592.8|1
1634890780000|2021-10-22 08:19:40|45614.3|45594.3|45621.4|45601.4|45621.4|45601.4|45614.3|45594.3|2
1634890790000|2021-10-22 08:19:50|45622.8|45602.8|45622.8|45602.8|45622.8|45602.8|45622.8|45602.8|1
1634890800000|2021-10-22 08:20:00|45623.9|45603.9|45626.4|45606.4|45627.8|45607.8|45623.9|45603.9|5
1634890820000|2021-10-22 08:20:20|45627.8|45607.8|45627.8|45607.8|45627.8|45607.8|45627.8|45607.8|1
1634890830000|2021-10-22 08:20:30|45626.8|45606.8|45612.8|45592.8|45626.8|45606.8|45610.3|45590.3|3
1634890840000|2021-10-22 08:20:40|45607.8|45587.8|45601.8|45581.8|45607.8|45587.8|45601.8|45581.8|6
1634890850000|2021-10-22 08:20:50|45600.3|45580.3|45592.8|45572.8|45600.3|45580.3|45592.8|45572.8|7
1634890860000|2021-10-22 08:21:00|45591.8|45571.8|45591.8|45571.8|45591.8|45571.8|45591.8|45571.8|1
1634890870000|2021-10-22 08:21:10|45593.9|45573.9|45595.3|45575.3|45595.3|45575.3|45593.9|45573.9|2
1634890880000|2021-10-22 08:21:20|45600.3|45580.3|45605.8|45585.8|45605.8|45585.8|45600.3|45580.3|5
1634890890000|2021-10-22 08:21:30|45607.8|45587.8|45608.9|45588.9|45608.9|45588.9|45607.8|45587.8|0
1634890900000|2021-10-22 08:21:40|45609.9|45589.9|45608.9|45588.9|45609.9|45589.9|45608.9|45588.9|0
1634890910000|2021-10-22 08:21:50|45609.9|45589.9|45611.4|45591.4|45611.4|45591.4|45609.9|45589.9|0
1634890920000|2021-10-22 08:22:00|45607.8|45587.8|45607.8|45587.8|45607.8|45587.8|45607.8|45587.8|4
1634890940000|2021-10-22 08:22:20|45608.9|45588.9|45608.9|45588.9|45608.9|45588.9|45608.9|45588.9|1
1634890950000|2021-10-22 08:22:30|45611.4|45591.4|45611.4|45591.4|45611.4|45591.4|45611.4|45591.4|1
1634890960000|2021-10-22 08:22:40|45612.8|45592.8|45610.3|45590.3|45612.8|45592.8|45610.3|45590.3|3
1634890970000|2021-10-22 08:22:50|45608.9|45588.9|45607.8|45587.8|45608.9|45588.9|45607.8|45587.8|0
1634890980000|2021-10-22 08:23:00|||||||||1
1634890990000|2021-10-22 08:23:10|45615.3|45595.3|45615.3|45595.3|45615.3|45595.3|45615.3|45595.3|7
1634891000000|2021-10-22 08:23:20|45617.8|45597.8|45617.8|45597.8|45620.3|45600.3|45615.3|45595.3|14
1634891020000|2021-10-22 08:23:40|||||||||2
1634891040000|2021-10-22 08:24:00|45615.3|45595.3|45615.3|45595.3|45615.3|45595.3|45615.3|45595.3|2
1634891050000|2021-10-22 08:24:10|45612.8|45592.8|45608.8|45588.8|45612.8|45592.8|45607.8|45587.8|4
1634891060000|2021-10-22 08:24:20|45610.3|45590.3|45625.3|45605.3|45625.3|45605.3|45610.3|45590.3|4
1634891090000|2021-10-22 08:24:50|45623.8|45603.8|45621.8|45601.8|45623.8|45603.8|45621.8|45601.8|0
1634891100000|2021-10-22 08:25:00|45616.8|45596.8|45616.8|45596.8|45616.8|45596.8|45616.8|45596.8|1
1634891110000|2021-10-22 08:25:10|45617.8|45597.8|45617.8|45597.8|45617.8|45597.8|45617.8|45597.8|6
1634891120000|2021-10-22 08:25:20|45616.3|45596.3|45597.8|45577.8|45616.3|45596.3|45595.8|45575.8|7
1634891130000|2021-10-22 08:25:30|45596.3|45576.3|45597.8|45577.8|45597.8|45577.8|45596.3|45576.3|3
1634891140000|2021-10-22 08:25:40|||||||||2
1634891150000|2021-10-22 08:25:50|45599.3|45579.3|45599.3|45579.3|45599.3|45579.3|45599.3|45579.3|0
1634891160000|2021-10-22 08:26:00|45609|45589|45610.4|45590.4|45610.4|45590.4|45609|45589|19
1634891170000|2021-10-22 08:26:10|||||||||1
1634891200000|2021-10-22 08:26:40|||||||||2
1634891210000|2021-10-22 08:26:50|45612.4|45592.4|45612.4|45592.4|45612.4|45592.4|45612.4|45592.4|1
1634891220000|2021-10-22 08:27:00|45611.3|45591.3|45611.3|45591.3|45611.3|45591.3|45611.3|45591.3|1
1634891230000|2021-10-22 08:27:10|45603.8|45583.8|45603.8|45583.8|45603.8|45583.8|45603.8|45583.8|1
1634891250000|2021-10-22 08:27:30|45598.8|45578.8|45598.8|45578.8|45598.8|45578.8|45598.8|45578.8|4
1634891260000|2021-10-22 08:27:40|45596.3|45576.3|45588.8|45568.8|45596.3|45576.3|45585.3|45565.3|5
1634891270000|2021-10-22 08:27:50|45587.4|45567.4|45586.3|45566.3|45589.9|45569.9|45586.3|45566.3|0
1634891280000|2021-10-22 08:28:00|45587.8|45567.8|45587.8|45567.8|45588.8|45568.8|45587.8|45567.8|0
1634891290000|2021-10-22 08:28:10|45589.9|45569.9|45591.3|45571.3|45591.3|45571.3|45589.9|45569.9|3
1634891300000|2021-10-22 08:28:20|45586.3|45566.3|45586.3|45566.3|45587.8|45567.8|45586.3|45566.3|10
1634891310000|2021-10-22 08:28:30|45587.8|45567.8|45587.8|45567.8|45587.8|45567.8|45586.3|45566.3|1
1634891320000|2021-10-22 08:28:40|45586.3|45566.3|45593.4|45573.4|45593.4|45573.4|45586.3|45566.3|5
1634891330000|2021-10-22 08:28:50|45594.9|45574.9|45591.3|45571.3|45594.9|45574.9|45591.3|45571.3|3
1634891340000|2021-10-22 08:29:00|45592.8|45572.8|45592.8|45572.8|45592.8|45572.8|45592.8|45572.8|1
1634891350000|2021-10-22 08:29:10|45595.3|45575.3|45597.8|45577.8|45597.8|45577.8|45595.3|45575.3|2
1634891370000|2021-10-22 08:29:30|45595.3|45575.3|45593.8|45573.8|45595.3|45575.3|45592.8|45572.8|4
1634891380000|2021-10-22 08:29:40|45595.3|45575.3|45595.3|45575.3|45595.3|45575.3|45592.8|45572.8|0
1634891390000|2021-10-22 08:29:50|45596.8|45576.8|45597.8|45577.8|45597.8|45577.8|45596.8|45576.8|1
1634891410000|2021-10-22 08:30:10|45598.8|45578.8|45605.9|45585.9|45605.9|45585.9|45598.8|45578.8|7
1634891420000|2021-10-22 08:30:20|45608.4|45588.4|45608.4|45588.4|45608.4|45588.4|45608.4|45588.4|0
1634891430000|2021-10-22 08:30:30|45606.3|45586.3|45604.8|45584.8|45606.3|45586.3|45604.8|45584.8|1
1634891440000|2021-10-22 08:30:40|45607.3|45587.3|45613.8|45593.8|45613.8|45593.8|45607.3|45587.3|3
1634891450000|2021-10-22 08:30:50|45614.8|45594.8|45624.8|45604.8|45625.9|45605.9|45614.8|45594.8|9
1634891460000|2021-10-22 08:31:00|45626.9|45606.9|45629.8|45609.8|45629.8|45609.8|45626.9|45606.9|1
1634891470000|2021-10-22 08:31:10|45631.3|45611.3|45637.3|45617.3|45637.3|45617.3|45631.3|45611.3|10
1634891480000|2021-10-22 08:31:20|45638.4|45618.4|45638.4|45618.4|45640.9|45620.9|45638.4|45618.4|1
1634891510000|2021-10-22 08:31:50|45640.9|45620.9|45640.9|45620.9|45640.9|45620.9|45640.9|45620.9|3
1634891520000|2021-10-22 08:32:00|45646.9|45626.9|45644.8|45624.8|45646.9|45626.9|45644.8|45624.8|6
1634891540000|2021-10-22 08:32:20|45642.3|45622.3|45642.3|45622.3|45642.3|45622.3|45642.3|45622.3|2
1634891550000|2021-10-22 08:32:30|45640.9|45620.9|45638.8|45618.8|45640.9|45620.9|45638.8|45618.8|0
1634891560000|2021-10-22 08:32:40|45641.3|45621.3|45638.8|45618.8|45641.3|45621.3|45638.8|45618.8|0
1634891580000|2021-10-22 08:33:00|45636.3|45616.3|45627.8|45607.8|45636.3|45616.3|45627.8|45607.8|6
1634891590000|2021-10-22 08:33:10|45627.3|45607.3|45629.8|45609.8|45629.8|45609.8|45627.3|45607.3|3
1634891600000|2021-10-22 08:33:20|45631.3|45611.3|45631.3|45611.3|45631.3|45611.3|45631.3|45611.3|0
1634891610000|2021-10-22 08:33:30|45633.8|45613.8|45633.8|45613.8|45633.8|45613.8|45633.8|45613.8|0
1634891620000|2021-10-22 08:33:40|45636.3|45616.3|45640.3|45620.3|45641.3|45621.3|45636.3|45616.3|9
1634891630000|2021-10-22 08:33:50|45635.3|45615.3|45623.8|45603.8|45635.3|45615.3|45623.8|45603.8|0
1634891640000|2021-10-22 08:34:00|45623.4|45603.4|45629.8|45609.8|45629.8|45609.8|45623.4|45603.4|7
1634891650000|2021-10-22 08:34:10|45631.3|45611.3|45629.8|45609.8|45631.3|45611.3|45629.8|45609.8|0
1634891660000|2021-10-22 08:34:20|45628.8|45608.8|45626.3|45606.3|45628.8|45608.8|45626.3|45606.3|1
1634891680000|2021-10-22 08:34:40|45627.3|45607.3|45628.8|45608.8|45628.8|45608.8|45627.3|45607.3|1
1634891700000|2021-10-22 08:35:00|45633.8|45613.8|45636.3|45616.3|45638.8|45618.8|45633.8|45613.8|0
1634891710000|2021-10-22 08:35:10|45635.3|45615.3|45633.8|45613.8|45635.3|45615.3|45633.8|45613.8|2
1634891730000|2021-10-22 08:35:30|45637.3|45617.3|45637.3|45617.3|45637.3|45617.3|45637.3|45617.3|0
1634891740000|2021-10-22 08:35:40|45638.8|45618.8|45638.8|45618.8|45638.8|45618.8|45638.8|45618.8|1
1634891750000|2021-10-22 08:35:50|45636.3|45616.3|45623.2|45603.2|45636.3|45616.3|45623.2|45603.2|5
1634891760000|2021-10-22 08:36:00|45618.8|45598.8|45619.8|45599.8|45619.8|45599.8|45618.8|45598.8|0
1634891770000|2021-10-22 08:36:10|45621.3|45601.3|45621.3|45601.3|45621.3|45601.3|45621.3|45601.3|0
1634891800000|2021-10-22 08:36:40|||||||||1
1634891810000|2021-10-22 08:36:50|45622.8|45602.8|45627.8|45607.8|45627.8|45607.8|45622.8|45602.8|0
1634891820000|2021-10-22 08:37:00|45628.8|45608.8|45627.8|45607.8|45628.8|45608.8|45627.8|45607.8|1
1634891840000|2021-10-22 08:37:20|45632.8|45612.8|45632.8|45612.8|45632.8|45612.8|45632.8|45612.8|1
1634891850000|2021-10-22 08:37:30|45637.8|45617.8|45640.3|45620.3|45640.3|45620.3|45637.8|45617.8|2
1634891860000|2021-10-22 08:37:40|45637.8|45617.8|45637.8|45617.8|45637.8|45617.8|45637.8|45617.8|0
1634891870000|2021-10-22 08:37:50|45638.8|45618.8|45642.8|45622.8|45642.8|45622.8|45638.8|45618.8|0
1634891890000|2021-10-22 08:38:10|45645.3|45625.3|45645.3|45625.3|45645.3|45625.3|45645.3|45625.3|2
1634891900000|2021-10-22 08:38:20|45644.3|45624.3|45645.3|45625.3|45645.3|45625.3|45642.8|45622.8|0
1634891910000|2021-10-22 08:38:30|45644.3|45624.3|45650.3|45630.3|45650.3|45630.3|45642.8|45622.8|4
1634891920000|2021-10-22 08:38:40|45651.3|45631.3|45650.3|45630.3|45651.3|45631.3|45650.3|45630.3|2
1634891930000|2021-10-22 08:38:50|45647.8|45627.8|45647.8|45627.8|45647.8|45627.8|45647.8|45627.8|1
1634891940000|2021-10-22 08:39:00|45648.8|45628.8|45637.8|45617.8|45649.3|45629.3|45637.8|45617.8|9
1634891950000|2021-10-22 08:39:10|45636.3|45616.3|45631.3|45611.3|45636.3|45616.3|45631.3|45611.3|1
1634891980000|2021-10-22 08:39:40|||||||||2
1634891990000|2021-10-22 08:39:50|45632.3|45612.3|45633.8|45613.8|45633.8|45613.8|45632.3|45612.3|0
1634892000000|2021-10-22 08:40:00|45631.3|45611.3|45628.8|45608.8|45631.3|45611.3|45628.8|45608.8|7
1634892020000|2021-10-22 08:40:20|45627.3|45607.3|45627.3|45607.3|45627.3|45607.3|45627.3|45607.3|0
1634892030000|2021-10-22 08:40:30|45626.3|45606.3|45601.3|45581.3|45626.3|45606.3|45601.3|45581.3|10
1634892040000|2021-10-22 08:40:40|45596.3|45576.3|45596.3|45576.3|45596.3|45576.3|45596.3|45576.3|4
1634892050000|2021-10-22 08:40:50|45598.8|45578.8|45598.8|45578.8|45598.8|45578.8|45598.8|45578.8|1
1634892060000|2021-10-22 08:41:00|45597.8|45577.8|45585.3|45565.3|45597.8|45577.8|45585.3|45565.3|4
1634892070000|2021-10-22 08:41:10|45586.3|45566.3|45598.8|45578.8|45598.8|45578.8|45586.3|45566.3|12
1634892080000|2021-10-22 08:41:20|45597.8|45577.8|45596.3|45576.3|45597.8|45577.8|45596.3|45576.3|1
1634892090000|2021-10-22 08:41:30|45597.8|45577.8|45596.3|45576.3|45597.8|45577.8|45593.8|45573.8|8
1634892100000|2021-10-22 08:41:40|45593.8|45573.8|45588.8|45568.8|45593.8|45573.8|45588.8|45568.8|12
1634892110000|2021-10-22 08:41:50|45583.8|45563.8|45584.8|45564.8|45584.8|45564.8|45583.8|45563.8|3
1634892120000|2021-10-22 08:42:00|45586.3|45566.3|45586.3|45566.3|45586.3|45566.3|45586.3|45566.3|2
1634892130000|2021-10-22 08:42:10|45591.3|45571.3|45596.3|45576.3|45596.3|45576.3|45591.3|45571.3|6
1634892140000|2021-10-22 08:42:20|45597.3|45577.3|45611.3|45591.3|45611.3|45591.3|45597.3|45577.3|5
1634892150000|2021-10-22 08:42:30|||||||||2
1634892160000|2021-10-22 08:42:40|45606.3|45586.3|45606.3|45586.3|45606.3|45586.3|45606.3|45586.3|0
1634892170000|2021-10-22 08:42:50|45603.8|45583.8|45601.3|45581.3|45603.8|45583.8|45601.3|45581.3|2
1634892180000|2021-10-22 08:43:00|45600.3|45580.3|45596.3|45576.3|45601.3|45581.3|45596.3|45576.3|1
1634892190000|2021-10-22 08:43:10|||||||||5
1634892210000|2021-10-22 08:43:30|45593.8|45573.8|45593.8|45573.8|45593.8|45573.8|45593.8|45573.8|0
1634892220000|2021-10-22 08:43:40|45594.8|45574.8|45596.3|45576.3|45596.3|45576.3|45594.8|45574.8|6
1634892240000|2021-10-22 08:44:00|45593.8|45573.8|45593.8|45573.8|45593.8|45573.8|45593.8|45573.8|3
1634892250000|2021-10-22 08:44:10|45592.3|45572.3|45591.3|45571.3|45592.3|45572.3|45591.3|45571.3|2
1634892260000|2021-10-22 08:44:20|45588.8|45568.8|45591.3|45571.3|45591.3|45571.3|45588.8|45568.8|3
1634892270000|2021-10-22 08:44:30|45590.3|45570.3|45591.3|45571.3|45591.3|45571.3|45588.8|45568.8|3
1634892290000|2021-10-22 08:44:50|45593.8|45573.8|45593.8|45573.8|45593.8|45573.8|45593.8|45573.8|3
1634892300000|2021-10-22 08:45:00|45594.8|45574.8|45601.3|45581.3|45601.3|45581.3|45594.8|45574.8|2
1634892310000|2021-10-22 08:45:10|45606.3|45586.3|45606.3|45586.3|45606.3|45586.3|45606.3|45586.3|0
1634892330000|2021-10-22 08:45:30|45605.3|45585.3|45601.3|45581.3|45605.3|45585.3|45601.3|45581.3|2
1634892350000|2021-10-22 08:45:50|45598.2|45578.2|45593.8|45573.8|45598.2|45578.2|45593.8|45573.8|11
1634892360000|2021-10-22 08:46:00|45590.7|45570.7|45586.3|45566.3|45590.7|45570.7|45586.3|45566.3|1
1634892370000|2021-10-22 08:46:10|||||||||1
1634892380000|2021-10-22 08:46:20|45587.3|45567.3|45587.3|45567.3|45587.3|45567.3|45587.3|45567.3|3
1634892390000|2021-10-22 08:46:30|45588.8|45568.8|45589.8|45569.8|45589.8|45569.8|45588.8|45568.8|4
1634892400000|2021-10-22 08:46:40|45591.3|45571.3|45591.3|45571.3|45591.3|45571.3|45588.8|45568.8|1
1634892410000|2021-10-22 08:46:50|45596.3|45576.3|45596.3|45576.3|45596.3|45576.3|45593.3|45573.3|0
1634892420000|2021-10-22 08:47:00|45595.2|45575.2|45592.3|45572.3|45595.2|45575.2|45592.3|45572.3|0
1634892430000|2021-10-22 08:47:10|45593.3|45573.3|45594.8|45574.8|45594.8|45574.8|45593.3|45573.3|0
1634892440000|2021-10-22 08:47:20|45593.3|45573.3|45588.8|45568.8|45593.3|45573.3|45588.8|45568.8|1
1634892450000|2021-10-22 08:47:30|45586.3|45566.3|45581.3|45561.3|45586.3|45566.3|45580.2|45560.2|2
1634892460000|2021-10-22 08:47:40|45580.2|45560.2|45578.8|45558.8|45580.2|45560.2|45578.8|45558.8|1
1634892470000|2021-10-22 08:47:50|45581.3|45561.3|45561.3|45541.3|45581.3|45561.3|45561.3|45541.3|15
1634892480000|2021-10-22 08:48:00|45553.2|45533.2|45543.8|45523.8|45553.2|45533.2|45541.3|45521.3|30
1634892490000|2021-10-22 08:48:10|45541.3|45521.3|45551.3|45531.3|45551.3|45531.3|45541.3|45521.3|3
1634892500000|2021-10-22 08:48:20|45546.3|45526.3|45543.2|45523.2|45546.3|45526.3|45543.2|45523.2|8
1634892510000|2021-10-22 08:48:30|45538.8|45518.8|45527.3|45507.3|45538.8|45518.8|45526.3|45506.3|21
1634892520000|2021-10-22 08:48:40|45526.3|45506.3|45521.3|45501.3|45526.3|45506.3|45521.3|45501.3|5
1634892530000|2021-10-22 08:48:50|45516.7|45496.7|45515.2|45495.2|45516.7|45496.7|45512.7|45492.7|10
1634892540000|2021-10-22 08:49:00|45513.8|45493.8|45523.8|45503.8|45523.8|45503.8|45513.8|45493.8|12
1634892550000|2021-10-22 08:49:10|45528.8|45508.8|45526.3|45506.3|45528.8|45508.8|45526.3|45506.3|1
1634892560000|2021-10-22 08:49:20|||||||||4
1634892570000|2021-10-22 08:49:30|45525.2|45505.2|45518.8|45498.8|45525.2|45505.2|45518.8|45498.8|3
1634892580000|2021-10-22 08:49:40|45521.3|45501.3|45521.3|45501.3|45521.3|45501.3|45516.3|45496.3|13
1634892600000|2021-10-22 08:50:00|45522.3|45502.3|45522.7|45502.7|45528.8|45508.8|45522.3|45502.3|4
1634892610000|2021-10-22 08:50:10|45521.3|45501.3|45516.3|45496.3|45521.3|45501.3|45515.2|45495.2|3
1634892620000|2021-10-22 08:50:20|45517.7|45497.7|45521.3|45501.3|45521.3|45501.3|45516.3|45496.3|12
1634892640000|2021-10-22 08:50:40|45523.8|45503.8|45523.8|45503.8|45523.8|45503.8|45523.8|45503.8|2
1634892660000|2021-10-22 08:51:00|45522.7|45502.7|45528.8|45508.8|45528.8|45508.8|45521.3|45501.3|4
1634892670000|2021-10-22 08:51:10|45529.8|45509.8|45536.3|45516.3|45536.3|45516.3|45529.8|45509.8|5
1634892680000|2021-10-22 08:51:20|||||||||1
1634892690000|2021-10-22 08:51:30|45539.8|45519.8|45543.8|45523.8|45543.8|45523.8|45539.8|45519.8|5
1634892700000|2021-10-22 08:51:40|45544.8|45524.8|45547.3|45527.3|45547.3|45527.3|45544.8|45524.8|6
1634892710000|2021-10-22 08:51:50|45548.3|45528.3|45548.3|45528.3|45548.3|45528.3|45548.3|45528.3|2
1634892720000|2021-10-22 08:52:00|45545.8|45525.8|45540.2|45520.2|45545.8|45525.8|45540.2|45520.2|12
1634892730000|2021-10-22 08:52:10|45541.2|45521.2|45537.7|45517.7|45541.2|45521.2|45537.7|45517.7|5
1634892750000|2021-10-22 08:52:30|45540.2|45520.2|45540.2|45520.2|45540.2|45520.2|45537.7|45517.7|1
1634892760000|2021-10-22 08:52:40|45537.7|45517.7|45537.7|45517.7|45537.7|45517.7|45537.7|45517.7|0
1634892770000|2021-10-22 08:52:50|45538.7|45518.7|45540.2|45520.2|45540.2|45520.2|45538.7|45518.7|1
1634892780000|2021-10-22 08:53:00|||||||||5
1634892790000|2021-10-22 08:53:10|45541.2|45521.2|45541.2|45521.2|45541.2|45521.2|45541.2|45521.2|0
1634892800000|2021-10-22 08:53:20|45542.3|45522.3|45544.8|45524.8|45544.8|45524.8|45542.3|45522.3|1
1634892820000|2021-10-22 08:53:40|45548.3|45528.3|45548.3|45528.3|45550.8|45530.8|45548.3|45528.3|10
1634892830000|2021-10-22 08:53:50|45546.2|45526.2|45545.2|45525.2|45546.2|45526.2|45545.2|45525.2|2
1634892840000|2021-10-22 08:54:00|45543.7|45523.7|45536.2|45516.2|45543.7|45523.7|45536.2|45516.2|1
1634892850000|2021-10-22 08:54:10|45533.7|45513.7|45533.7|45513.7|45533.7|45513.7|45533.7|45513.7|1
1634892860000|2021-10-22 08:54:20|||||||||1
1634892870000|2021-10-22 08:54:30|||||||||1
1634892880000|2021-10-22 08:54:40|45532.3|45512.3|45531.2|45511.2|45532.3|45512.3|45531.2|45511.2|1
1634892890000|2021-10-22 08:54:50|45532.3|45512.3|45523.7|45503.7|45533.7|45513.7|45523.7|45503.7|7
1634892900000|2021-10-22 08:55:00|45522.3|45502.3|45516.2|45496.2|45522.3|45502.3|45516.2|45496.2|5
1634892910000|2021-10-22 08:55:10|||||||||4
1634892930000|2021-10-22 08:55:30|45517.3|45497.3|45519.8|45499.8|45519.8|45499.8|45517.3|45497.3|0
1634892940000|2021-10-22 08:55:40|45518.3|45498.3|45518.3|45498.3|45518.3|45498.3|45518.3|45498.3|0
1634892950000|2021-10-22 08:55:50|45517.3|45497.3|45514.8|45494.8|45517.3|45497.3|45514.8|45494.8|4
1634892970000|2021-10-22 08:56:10|45515.8|45495.8|45513.7|45493.7|45515.8|45495.8|45513.7|45493.7|5
1634892980000|2021-10-22 08:56:20|||||||||2
1634892990000|2021-10-22 08:56:30|45511.2|45491.2|45488.7|45468.7|45511.2|45491.2|45486.2|45466.2|41
1634893000000|2021-10-22 08:56:40|45486.2|45466.2|45488.7|45468.7|45488.7|45468.7|45486.2|45466.2|4
1634893010000|2021-10-22 08:56:50|45493.7|45473.7|45491.2|45471.2|45493.7|45473.7|45491.2|45471.2|10
1634893020000|2021-10-22 08:57:00|45492.3|45472.3|45494.8|45474.8|45494.8|45474.8|45492.3|45472.3|4
1634893030000|2021-10-22 08:57:10|45493.7|45473.7|45491.2|45471.2|45493.7|45473.7|45491.2|45471.2|4
1634893040000|2021-10-22 08:57:20|45487.7|45467.7|45471.2|45451.2|45487.7|45467.7|45471.2|45451.2|13
1634893050000|2021-10-22 08:57:30|45470.2|45450.2|45468.7|45448.7|45470.2|45450.2|45468.7|45448.7|8
1634893060000|2021-10-22 08:57:40|45467.7|45447.7|45465.2|45445.2|45467.7|45447.7|45465.2|45445.2|4
1634893070000|2021-10-22 08:57:50|45459.8|45439.8|45443.7|45423.7|45459.8|45439.8|45443.7|45423.7|12
1634893080000|2021-10-22 08:58:00|45441.2|45421.2|45443.7|45423.7|45445.2|45425.2|45437.7|45417.7|9
1634893090000|2021-10-22 08:58:10|45444.7|45424.7|45466.2|45446.2|45467.2|45447.2|45444.7|45424.7|20
1634893100000|2021-10-22 08:58:20|45467.2|45447.2|45471.2|45451.2|45471.2|45451.2|45467.2|45447.2|7
1634893110000|2021-10-22 08:58:30|45470.2|45450.2|45472.2|45452.2|45476.2|45456.2|45468.7|45448.7|7
1634893120000|2021-10-22 08:58:40|45475.2|45455.2|45476.2|45456.2|45476.2|45456.2|45475.2|45455.2|0
1634893130000|2021-10-22 08:58:50|45475.2|45455.2|45471.2|45451.2|45476.2|45456.2|45471.2|45451.2|4
1634893140000|2021-10-22 08:59:00|45473.7|45453.7|45473.7|45453.7|45473.7|45453.7|45473.7|45453.7|9
1634893150000|2021-10-22 08:59:10|45471.2|45451.2|45467.7|45447.7|45471.2|45451.2|45467.7|45447.7|5
1634893160000|2021-10-22 08:59:20|45466.7|45446.7|45449.7|45429.7|45466.7|45446.7|45449.7|45429.7|3
1634893170000|2021-10-22 08:59:30|45448.7|45428.7|45444.7|45424.7|45448.7|45428.7|45442.2|45422.2|2
1634893180000|2021-10-22 08:59:40|45443.7|45423.7|45439.7|45419.7|45443.7|45423.7|45439.7|45419.7|2
1634893190000|2021-10-22 08:59:50|45440.8|45420.8|45434.7|45414.7|45442.2|45422.2|45434.7|45414.7|4
1634893200000|2021-10-22 09:00:00|45435.8|45415.8|45434.7|45414.7|45439.7|45419.7|45434.7|45414.7|5
1634893210000|2021-10-22 09:00:10|45433.3|45413.3|45420.3|45400.3|45433.3|45413.3|45420.3|45400.3|8
1634893220000|2021-10-22 09:00:20|45420.8|45400.8|45412.2|45392.2|45420.8|45400.8|45412.2|45392.2|14
1634893230000|2021-10-22 09:00:30|45411.2|45391.2|45399.7|45379.7|45411.2|45391.2|45399.7|45379.7|7
1634893240000|2021-10-22 09:00:40|45401.2|45381.2|45390.8|45370.8|45401.2|45381.2|45389.7|45369.7|20
1634893250000|2021-10-22 09:00:50|45393.3|45373.3|45388.7|45368.7|45393.3|45373.3|45388.7|45368.7|11
1634893260000|2021-10-22 09:01:00|45387.2|45367.2|45399.7|45379.7|45399.7|45379.7|45386.2|45366.2|17
1634893270000|2021-10-22 09:01:10|45400.8|45380.8|45403.3|45383.3|45403.3|45383.3|45400.8|45380.8|7
1634893280000|2021-10-22 09:01:20|45407.2|45387.2|45409.7|45389.7|45409.7|45389.7|45407.2|45387.2|5
1634893290000|2021-10-22 09:01:30|45410.8|45390.8|45412.2|45392.2|45412.2|45392.2|45410.8|45390.8|0
1634893300000|2021-10-22 09:01:40|45414.7|45394.7|45417.2|45397.2|45417.2|45397.2|45414.7|45394.7|2
1634893310000|2021-10-22 09:01:50|||||||||1
1634893320000|2021-10-22 09:02:00|45418.3|45398.3|45419.7|45399.7|45419.7|45399.7|45418.3|45398.3|0
1634893330000|2021-10-22 09:02:10|45422.2|45402.2|45419.7|45399.7|45429.7|45409.7|45419.7|45399.7|8
1634893340000|2021-10-22 09:02:20|||||||||1
1634893350000|2021-10-22 09:02:30|45418.7|45398.7|45413.7|45393.7|45418.7|45398.7|45413.7|45393.7|12
1634893360000|2021-10-22 09:02:40|45414.7|45394.7|45414.7|45394.7|45414.7|45394.7|45412.2|45392.2|6
1634893370000|2021-10-22 09:02:50|||||||||2
1634893380000|2021-10-22 09:03:00|45412.2|45392.2|45409.7|45389.7|45412.2|45392.2|45409.7|45389.7|8
1634893390000|2021-10-22 09:03:10|||||||||2
1634893410000|2021-10-22 09:03:30|45412.2|45392.2|45409.7|45389.7|45412.2|45392.2|45409.7|45389.7|1
1634893420000|2021-10-22 09:03:40|45411.2|45391.2|45414.7|45394.7|45414.7|45394.7|45411.2|45391.2|6
1634893430000|2021-10-22 09:03:50|45412.2|45392.2|45409.7|45389.7|45412.2|45392.2|45409.7|45389.7|20
1634893450000|2021-10-22 09:04:10|||||||||8
1634893460000|2021-10-22 09:04:20|45408.7|45388.7|45406.2|45386.2|45408.7|45388.7|45406.2|45386.2|0
1634893470000|2021-10-22 09:04:30|45408.7|45388.7|45409.7|45389.7|45409.7|45389.7|45408.7|45388.7|5
1634893480000|2021-10-22 09:04:40|45411.2|45391.2|45411.2|45391.2|45411.2|45391.2|45411.2|45391.2|3
1634893490000|2021-10-22 09:04:50|45413.7|45393.7|45413.7|45393.7|45413.7|45393.7|45413.7|45393.7|4
1634893510000|2021-10-22 09:05:10|45417.2|45397.2|45417.2|45397.2|45417.2|45397.2|45417.2|45397.2|5
1634893530000|2021-10-22 09:05:30|45418.7|45398.7|45429.7|45409.7|45429.7|45409.7|45418.7|45398.7|7
1634893540000|2021-10-22 09:05:40|45432.2|45412.2|45432.2|45412.2|45434.7|45414.7|45432.2|45412.2|3
1634893550000|2021-10-22 09:05:50|45431.2|45411.2|45431.2|45411.2|45431.2|45411.2|45427.2|45407.2|3
1634893570000|2021-10-22 09:06:10|45434.2|45414.2|45436.2|45416.2|45436.2|45416.2|45434.2|45414.2|2
1634893580000|2021-10-22 09:06:20|45433.7|45413.7|45438.7|45418.7|45438.7|45418.7|45433.7|45413.7|2
1634893590000|2021-10-22 09:06:30|45435.2|45415.2|45433.7|45413.7|45436.2|45416.2|45433.7|45413.7|6
1634893600000|2021-10-22 09:06:40|45434.7|45414.7|45436.2|45416.2|45436.2|45416.2|45434.7|45414.7|0
1634893610000|2021-10-22 09:06:50|||||||||1
1634893620000|2021-10-22 09:07:00|45441.2|45421.2|45436.2|45416.2|45441.2|45421.2|45431.2|45411.2|21
1634893630000|2021-10-22 09:07:10|||||||||2
1634893640000|2021-10-22 09:07:20|45438.7|45418.7|45441.2|45421.2|45441.2|45421.2|45438.7|45418.7|3
1634893650000|2021-10-22 09:07:30|45446.2|45426.2|45456.2|45436.2|45456.2|45436.2|45446.2|45426.2|15
1634893660000|2021-10-22 09:07:40|45458.7|45438.7|45466.2|45446.2|45466.2|45446.2|45458.7|45438.7|3
1634893670000|2021-10-22 09:07:50|45467.2|45447.2|45472.2|45452.2|45472.2|45452.2|45467.2|45447.2|9
1634893680000|2021-10-22 09:08:00|45471.2|45451.2|45466.2|45446.2|45471.2|45451.2|45466.2|45446.2|6
1634893690000|2021-10-22 09:08:10|45467.2|45447.2|45469.7|45449.7|45469.7|45449.7|45467.2|45447.2|4
1634893700000|2021-10-22 09:08:20|45471.2|45451.2|45471.2|45451.2|45471.2|45451.2|45471.2|45451.2|1
1634893710000|2021-10-22 09:08:30|||||||||2
1634893720000|2021-10-22 09:08:40|45468.7|45448.7|45468.7|45448.7|45468.7|45448.7|45468.7|45448.7|3
1634893730000|2021-10-22 09:08:50|45471.2|45451.2|45471.2|45451.2|45471.2|45451.2|45471.2|45451.2|3
1634893740000|2021-10-22 09:09:00|45468.7|45448.7|45472.2|45452.2|45472.2|45452.2|45468.7|45448.7|3
1634893750000|2021-10-22 09:09:10|45471.2|45451.2|45481.2|45461.2|45481.2|45461.2|45471.2|45451.2|11
1634893760000|2021-10-22 09:09:20|45483.7|45463.7|45483.7|45463.7|45483.7|45463.7|45483.7|45463.7|1
1634893770000|2021-10-22 09:09:30|45486.2|45466.2|45486.2|45466.2|45486.2|45466.2|45486.2|45466.2|6
1634893780000|2021-10-22 09:09:40|45489.7|45469.7|45491.2|45471.2|45491.2|45471.2|45489.7|45469.7|4
1634893790000|2021-10-22 09:09:50|45492.2|45472.2|45493.7|45473.7|45493.7|45473.7|45492.2|45472.2|2
1634893800000|2021-10-22 09:10:00|45494.7|45474.7|45496.2|45476.2|45496.2|45476.2|45494.7|45474.7|1
1634893810000|2021-10-22 09:10:10|45497.2|45477.2|45508.7|45488.7|45508.7|45488.7|45497.2|45477.2|5
1634893820000|2021-10-22 09:10:20|45503.7|45483.7|45503.7|45483.7|45503.7|45483.7|45503.7|45483.7|2
1634893830000|2021-10-22 09:10:30|45499.7|45479.7|45491.2|45471.2|45499.7|45479.7|45491.2|45471.2|8
1634893840000|2021-10-22 09:10:40|45492.7|45472.7|45492.7|45472.7|45492.7|45472.7|45492.7|45472.7|2
1634893850000|2021-10-22 09:10:50|45496.2|45476.2|45502.7|45482.7|45502.7|45482.7|45496.2|45476.2|3
1634893860000|2021-10-22 09:11:00|45506.2|45486.2|45509.7|45489.7|45509.7|45489.7|45506.2|45486.2|6
1634893870000|2021-10-22 09:11:10|45508.7|45488.7|45509.7|45489.7|45509.7|45489.7|45507.2|45487.2|3
1634893880000|2021-10-22 09:11:20|45510.7|45490.7|45509.7|45489.7|45510.7|45490.7|45508.7|45488.7|3
1634893890000|2021-10-22 09:11:30|45508.7|45488.7|45508.7|45488.7|45508.7|45488.7|45508.7|45488.7|4
1634893900000|2021-10-22 09:11:40|45510.2|45490.2|45511.2|45491.2|45511.2|45491.2|45510.2|45490.2|1
1634893910000|2021-10-22 09:11:50|||||||||3
1634893920000|2021-10-22 09:12:00|45512.2|45492.2|45513.7|45493.7|45513.7|45493.7|45512.2|45492.2|3
1634893930000|2021-10-22 09:12:10|45511.2|45491.2|45512.7|45492.7|45512.7|45492.7|45511.2|45491.2|3
1634893940000|2021-10-22 09:12:20|45513.7|45493.7|45513.7|45493.7|45513.7|45493.7|45513.7|45493.7|0
1634893950000|2021-10-22 09:12:30|45512.7|45492.7|45512.7|45492.7|45513.7|45493.7|45512.7|45492.7|1
1634893960000|2021-10-22 09:12:40|||||||||1
1634893970000|2021-10-22 09:12:50|||||||||1
1634893980000|2021-10-22 09:13:00|45513.7|45493.7|45516.2|45496.2|45516.2|45496.2|45513.7|45493.7|1
1634893990000|2021-10-22 09:13:10|||||||||1
1634894000000|2021-10-22 09:13:20|45514.7|45494.7|45514.1|45494.1|45517.7|45497.7|45512.7|45492.7|3
1634894010000|2021-10-22 09:13:30|45512.6|45492.6|45512.6|45492.6|45512.6|45492.6|45512.6|45492.6|0
1634894020000|2021-10-22 09:13:40|45515.1|45495.1|45515.1|45495.1|45515.1|45495.1|45515.1|45495.1|0
1634894030000|2021-10-22 09:13:50|45517.6|45497.6|45517.6|45497.6|45517.6|45497.6|45517.6|45497.6|2
1634894040000|2021-10-22 09:14:00|||||||||3
1634894050000|2021-10-22 09:14:10|45519.1|45499.1|45532.6|45512.6|45532.6|45512.6|45519.1|45499.1|11
1634894060000|2021-10-22 09:14:20|45534.7|45514.7|45546.2|45526.2|45546.2|45526.2|45534.7|45514.7|8
1634894070000|2021-10-22 09:14:30|45552.2|45532.2|45551.2|45531.2|45556.2|45536.2|45551.2|45531.2|15
1634894080000|2021-10-22 09:14:40|45554.1|45534.1|45553.7|45533.7|45557.2|45537.2|45553.7|45533.7|5
1634894090000|2021-10-22 09:14:50|45556.2|45536.2|45556.2|45536.2|45556.2|45536.2|45556.2|45536.2|2
1634894100000|2021-10-22 09:15:00|45551.2|45531.2|45551.2|45531.2|45551.2|45531.2|45551.2|45531.2|4
1634894110000|2021-10-22 09:15:10|45552.2|45532.2|45551.2|45531.2|45553.7|45533.7|45551.2|45531.2|1
1634894120000|2021-10-22 09:15:20|45546.2|45526.2|45540.1|45520.1|45546.2|45526.2|45540.1|45520.1|11
1634894130000|2021-10-22 09:15:30|45537.2|45517.2|45544.7|45524.7|45544.7|45524.7|45536.2|45516.2|7
1634894140000|2021-10-22 09:15:40|45546.2|45526.2|45546.2|45526.2|45546.2|45526.2|45546.2|45526.2|2
1634894150000|2021-10-22 09:15:50|45547.6|45527.6|45551.2|45531.2|45551.2|45531.2|45547.6|45527.6|4
1634894170000|2021-10-22 09:16:10|||||||||1
1634894190000|2021-10-22 09:16:30|45550.1|45530.1|45546.2|45526.2|45550.1|45530.1|45546.2|45526.2|3
1634894200000|2021-10-22 09:16:40|||||||||3
1634894210000|2021-10-22 09:16:50|45543.7|45523.7|45533.7|45513.7|45543.7|45523.7|45533.7|45513.7|3
1634894220000|2021-10-22 09:17:00|45534.7|45514.7|45538.7|45518.7|45538.7|45518.7|45534.7|45514.7|26
1634894250000|2021-10-22 09:17:30|45541.2|45521.2|45551.2|45531.2|45551.2|45531.2|45541.2|45521.2|5
1634894260000|2021-10-22 09:17:40|45548.7|45528.7|45548.7|45528.7|45548.7|45528.7|45548.7|45528.7|2
1634894270000|2021-10-22 09:17:50|45547.6|45527.6|45546.2|45526.2|45547.6|45527.6|45546.2|45526.2|0
1634894280000|2021-10-22 09:18:00|45545.1|45525.1|45536.2|45516.2|45545.1|45525.1|45536.2|45516.2|2
1634894290000|2021-10-22 09:18:10|||||||||1
1634894300000|2021-10-22 09:18:20|45534.1|45514.1|45538.7|45518.7|45538.7|45518.7|45532.6|45512.6|3
1634894310000|2021-10-22 09:18:30|45541.2|45521.2|45543.7|45523.7|45543.7|45523.7|45538.7|45518.7|5
1634894320000|2021-10-22 09:18:40|45546.2|45526.2|45546.2|45526.2|45546.2|45526.2|45546.2|45526.2|5
1634894330000|2021-10-22 09:18:50|45543.2|45523.2|45541.2|45521.2|45543.2|45523.2|45541.2|45521.2|2
1634894340000|2021-10-22 09:19:00|||||||||1
1634894350000|2021-10-22 09:19:10|45542.2|45522.2|45546.2|45526.2|45546.2|45526.2|45542.2|45522.2|3
1634894370000|2021-10-22 09:19:30|45546.1|45526.1|45546.1|45526.1|45546.1|45526.1|45546.1|45526.1|0
1634894380000|2021-10-22 09:19:40|45547.2|45527.2|45548.6|45528.6|45548.6|45528.6|45547.2|45527.2|4
1634894390000|2021-10-22 09:19:50|||||||||1
1634894400000|2021-10-22 09:20:00|45553.6|45533.6|45556.1|45536.1|45557.6|45537.6|45553.6|45533.6|2
1634894410000|2021-10-22 09:20:10|45551.1|45531.1|45551.1|45531.1|45551.1|45531.1|45551.1|45531.1|6
1634894420000|2021-10-22 09:20:20|45550.1|45530.1|45546.1|45526.1|45550.1|45530.1|45546.1|45526.1|1
1634894430000|2021-10-22 09:20:30|45544.1|45524.1|45538.6|45518.6|45544.1|45524.1|45538.6|45518.6|1
1634894440000|2021-10-22 09:20:40|45544.7|45524.7|45546.1|45526.1|45546.1|45526.1|45544.7|45524.7|5
1634894450000|2021-10-22 09:20:50|45551.1|45531.1|45551.1|45531.1|45551.1|45531.1|45551.1|45531.1|2
1634894460000|2021-10-22 09:21:00|||||||||1
1634894480000|2021-10-22 09:21:20|45552.6|45532.6|45556.1|45536.1|45556.1|45536.1|45552.6|45532.6|4
1634894490000|2021-10-22 09:21:30|45557.6|45537.6|45571.1|45551.1|45571.1|45551.1|45557.6|45537.6|18
1634894500000|2021-10-22 09:21:40|45570.1|45550.1|45567.6|45547.6|45570.1|45550.1|45565.1|45545.1|14
1634894510000|2021-10-22 09:21:50|45566.6|45546.6|45564.1|45544.1|45566.6|45546.6|45564.1|45544.1|0
1634894520000|2021-10-22 09:22:00|45562.6|45542.6|45561.1|45541.1|45562.6|45542.6|45561.1|45541.1|1
1634894560000|2021-10-22 09:22:40|45562.6|45542.6|45561.1|45541.1|45562.6|45542.6|45561.1|45541.1|2
1634894570000|2021-10-22 09:22:50|45558.6|45538.6|45561.1|45541.1|45561.1|45541.1|45558.6|45538.6|1
1634894590000|2021-10-22 09:23:10|45562.6|45542.6|45567.6|45547.6|45567.6|45547.6|45562.6|45542.6|2
1634894600000|2021-10-22 09:23:20|45566.1|45546.1|45571.1|45551.1|45571.1|45551.1|45566.1|45546.1|1
1634894610000|2021-10-22 09:23:30|45572.2|45552.2|45571.1|45551.1|45573.6|45553.6|45571.1|45551.1|0
1634894620000|2021-10-22 09:23:40|45574.7|45554.7|45576.1|45556.1|45576.1|45556.1|45574.7|45554.7|0
1634894630000|2021-10-22 09:23:50|45571.1|45551.1|45573.6|45553.6|45573.6|45553.6|45571.1|45551.1|0
1634894640000|2021-10-22 09:24:00|45571.1|45551.1|45578.6|45558.6|45578.6|45558.6|45571.1|45551.1|5
1634894650000|2021-10-22 09:24:10|45581.6|45561.6|45604.7|45584.7|45604.7|45584.7|45581.6|45561.6|8
1634894660000|2021-10-22 09:24:20|45603.6|45583.6|45611.1|45591.1|45611.1|45591.1|45602.2|45582.2|2
1634894670000|2021-10-22 09:24:30|45612.2|45592.2|45608.6|45588.6|45612.2|45592.2|45608.6|45588.6|8
1634894680000|2021-10-22 09:24:40|45606.6|45586.6|45597.6|45577.6|45606.6|45586.6|45597.6|45577.6|5
1634894690000|2021-10-22 09:24:50|45596.1|45576.1|45589.7|45569.7|45596.1|45576.1|45589.7|45569.7|1
1634894700000|2021-10-22 09:25:00|45588.6|45568.6|45586.1|45566.1|45588.6|45568.6|45586.1|45566.1|2
1634894710000|2021-10-22 09:25:10|45585.1|45565.1|45586.1|45566.1|45586.1|45566.1|45585.1|45565.1|4
1634894720000|2021-10-22 09:25:20|45582.6|45562.6|45586.1|45566.1|45586.1|45566.1|45582.6|45562.6|5
1634894730000|2021-10-22 09:25:30|45587.1|45567.1|45587.1|45567.1|45587.1|45567.1|45587.1|45567.1|3
1634894740000|2021-10-22 09:25:40|||||||||1
1634894750000|2021-10-22 09:25:50|45596.1|45576.1|45606.1|45586.1|45606.1|45586.1|45596.1|45576.1|4
1634894760000|2021-10-22 09:26:00|||||||||4
1634894770000|2021-10-22 09:26:10|45605.1|45585.1|45588.6|45568.6|45605.1|45585.1|45587.6|45567.6|7
1634894780000|2021-10-22 09:26:20|||||||||1
1634894790000|2021-10-22 09:26:30|45590.1|45570.1|45601.1|45581.1|45601.1|45581.1|45590.1|45570.1|3
1634894800000|2021-10-22 09:26:40|45602.1|45582.1|45602.1|45582.1|45602.1|45582.1|45602.1|45582.1|0
1634894810000|2021-10-22 09:26:50|45601.1|45581.1|45600.1|45580.1|45601.1|45581.1|45600.1|45580.1|4
1634894820000|2021-10-22 09:27:00|45599.1|45579.1|45596.1|45576.1|45599.1|45579.1|45596.1|45576.1|3
1634894830000|2021-10-22 09:27:10|45595.1|45575.1|45595.1|45575.1|45595.1|45575.1|45595.1|45575.1|0
1634894850000|2021-10-22 09:27:30|45594.1|45574.1|45585.1|45565.1|45594.1|45574.1|45585.1|45565.1|12
1634894860000|2021-10-22 09:27:40|45586.1|45566.1|45587.6|45567.6|45587.6|45567.6|45586.1|45566.1|2
1634894880000|2021-10-22 09:28:00|45591.1|45571.1|45593.6|45573.6|45593.6|45573.6|45591.1|45571.1|1
1634894890000|2021-10-22 09:28:10|45598.6|45578.6|45596.1|45576.1|45598.6|45578.6|45596.1|45576.1|0
1634894900000|2021-10-22 09:28:20|45601.1|45581.1|45601.1|45581.1|45601.1|45581.1|45601.1|45581.1|0
1634894910000|2021-10-22 09:28:30|45598.6|45578.6|45601.1|45581.1|45601.1|45581.1|45598.6|45578.6|3
1634894930000|2021-10-22 09:28:50|45598.6|45578.6|45598.6|45578.6|45598.6|45578.6|45598.6|45578.6|0
1634894940000|2021-10-22 09:29:00|45596.1|45576.1|45592.6|45572.6|45596.1|45576.1|45592.6|45572.6|2
1634894950000|2021-10-22 09:29:10|45588.6|45568.6|45591.1|45571.1|45591.1|45571.1|45588.6|45568.6|1
1634894980000|2021-10-22 09:29:40|45595.1|45575.1|45596.1|45576.1|45596.1|45576.1|45595.1|45575.1|0
1634894990000|2021-10-22 09:29:50|45598.2|45578.2|45607.1|45587.1|45607.1|45587.1|45598.2|45578.2|21
1634895000000|2021-10-22 09:30:00|45608.6|45588.6|45607.6|45587.6|45608.6|45588.6|45607.6|45587.6|1
1634895010000|2021-10-22 09:30:10|||||||||1
1634895020000|2021-10-22 09:30:20|45611.1|45591.1|45606.1|45586.1|45611.1|45591.1|45606.1|45586.1|0
1634895030000|2021-10-22 09:30:30|45611.1|45591.1|45611.1|45591.1|45611.1|45591.1|45611.1|45591.1|0
1634895050000|2021-10-22 09:30:50|45610.1|45590.1|45608.6|45588.6|45610.1|45590.1|45608.6|45588.6|1
1634895060000|2021-10-22 09:31:00|45606.1|45586.1|45601.1|45581.1|45606.1|45586.1|45601.1|45581.1|3
1634895070000|2021-10-22 09:31:10|45598.6|45578.6|45586.1|45566.1|45598.6|45578.6|45586.1|45566.1|9
1634895100000|2021-10-22 09:31:40|45580.1|45560.1|45580.1|45560.1|45580.1|45560.1|45580.1|45560.1|6
1634895110000|2021-10-22 09:31:50|45583.6|45563.6|45591.1|45571.1|45591.1|45571.1|45583.6|45563.6|23
1634895120000|2021-10-22 09:32:00|45589.6|45569.6|45576.1|45556.1|45591.1|45571.1|45576.1|45556.1|22
1634895130000|2021-10-22 09:32:10|45573.1|45553.1|45571.1|45551.1|45573.1|45553.1|45566.1|45546.1|9
1634895140000|2021-10-22 09:32:20|45570.1|45550.1|45568.6|45548.6|45570.1|45550.1|45568.6|45548.6|1
1634895150000|2021-10-22 09:32:30|45571.1|45551.1|45571.1|45551.1|45571.1|45551.1|45571.1|45551.1|1
1634895160000|2021-10-22 09:32:40|45568.6|45548.6|45566.1|45546.1|45568.6|45548.6|45566.1|45546.1|5
1634895170000|2021-10-22 09:32:50|45563.1|45543.1|45561.1|45541.1|45563.1|45543.1|45561.1|45541.1|0
1634895180000|2021-10-22 09:33:00|45562.1|45542.1|45570.1|45550.1|45570.1|45550.1|45562.1|45542.1|11
1634895200000|2021-10-22 09:33:20|45567.1|45547.1|45566.1|45546.1|45567.1|45547.1|45566.1|45546.1|1
1634895210000|2021-10-22 09:33:30|45562.6|45542.6|45553.6|45533.6|45562.6|45542.6|45548.6|45528.6|4
1634895220000|2021-10-22 09:33:40|45554.6|45534.6|45557.1|45537.1|45557.1|45537.1|45554.6|45534.6|1
1634895230000|2021-10-22 09:33:50|45561.1|45541.1|45561.1|45541.1|45561.1|45541.1|45561.1|45541.1|3
1634895240000|2021-10-22 09:34:00|||||||||2
1634895260000|2021-10-22 09:34:20|45558.1|45538.1|45558.1|45538.1|45558.1|45538.1|45558.1|45538.1|2
1634895270000|2021-10-22 09:34:30|45559.6|45539.6|45559.6|45539.6|45559.6|45539.6|45559.6|45539.6|0
1634895280000|2021-10-22 09:34:40|45558.1|45538.1|45557.1|45537.1|45558.1|45538.1|45557.1|45537.1|1
1634895290000|2021-10-22 09:34:50|45559.6|45539.6|45553.6|45533.6|45559.6|45539.6|45553.6|45533.6|0
1634895300000|2021-10-22 09:35:00|45550.1|45530.1|45543.6|45523.6|45550.1|45530.1|45543.6|45523.6|3
1634895310000|2021-10-22 09:35:10|45540.6|45520.6|45538.1|45518.1|45540.6|45520.6|45534.6|45514.6|9
1634895320000|2021-10-22 09:35:20|45536.1|45516.1|45536.1|45516.1|45536.1|45516.1|45536.1|45516.1|8
1634895340000|2021-10-22 09:35:40|||||||||2
1634895360000|2021-10-22 09:36:00|45537.6|45517.6|45537.6|45517.6|45537.6|45517.6|45537.6|45517.6|0
1634895370000|2021-10-22 09:36:10|45536.1|45516.1|45536.1|45516.1|45536.1|45516.1|45536.1|45516.1|2
1634895390000|2021-10-22 09:36:30|45538.6|45518.6|45541.1|45521.1|45541.1|45521.1|45538.6|45518.6|2
1634895400000|2021-10-22 09:36:40|45540.1|45520.1|45541.1|45521.1|45543.6|45523.6|45538.6|45518.6|2
1634895410000|2021-10-22 09:36:50|45538.6|45518.6|45538.6|45518.6|45540.1|45520.1|45538.6|45518.6|2
1634895420000|2021-10-22 09:37:00|45537.6|45517.6|45535.1|45515.1|45537.6|45517.6|45532.6|45512.6|3
1634895430000|2021-10-22 09:37:10|||||||||2
1634895440000|2021-10-22 09:37:20|45537.6|45517.6|45547.6|45527.6|45547.6|45527.6|45537.6|45517.6|5
1634895460000|2021-10-22 09:37:40|45541.5|45521.5|45541.5|45521.5|45541.5|45521.5|45541.5|45521.5|6
1634895470000|2021-10-22 09:37:50|45542.6|45522.6|45547.6|45527.6|45547.6|45527.6|45542.6|45522.6|0
1634895480000|2021-10-22 09:38:00|45548.6|45528.6|45550.1|45530.1|45550.1|45530.1|45548.6|45528.6|9
1634895490000|2021-10-22 09:38:10|45547.6|45527.6|45547.6|45527.6|45547.6|45527.6|45547.6|45527.6|3
1634895500000|2021-10-22 09:38:20|45546.1|45526.1|45543.6|45523.6|45546.1|45526.1|45542.6|45522.6|4
1634895510000|2021-10-22 09:38:30|45545.1|45525.1|45542.6|45522.6|45545.1|45525.1|45542.6|45522.6|0
1634895520000|2021-10-22 09:38:40|45544.6|45524.6|45542.6|45522.6|45547.6|45527.6|45542.6|45522.6|0
1634895530000|2021-10-22 09:38:50|45543.6|45523.6|45552.6|45532.6|45552.6|45532.6|45543.6|45523.6|3
1634895550000|2021-10-22 09:39:10|45551.5|45531.5|45550.1|45530.1|45551.5|45531.5|45550.1|45530.1|1
1634895560000|2021-10-22 09:39:20|45548|45528|45545.1|45525.1|45548|45528|45545.1|45525.1|0
1634895570000|2021-10-22 09:39:30|45547.6|45527.6|45547.6|45527.6|45547.6|45527.6|45547.6|45527.6|3
1634895580000|2021-10-22 09:39:40|45548.6|45528.6|45555.5|45535.5|45565.1|45545.1|45548.6|45528.6|11
1634895590000|2021-10-22 09:39:50|45554.5|45534.5|45547.6|45527.6|45554.5|45534.5|45547.6|45527.6|0
1634895600000|2021-10-22 09:40:00|45550.1|45530.1|45552.6|45532.6|45552.6|45532.6|45550.1|45530.1|2
1634895620000|2021-10-22 09:40:20|45558.6|45538.6|45557.6|45537.6|45558.6|45538.6|45557.6|45537.6|5
1634895630000|2021-10-22 09:40:30|45559.6|45539.6|45558.6|45538.6|45562.6|45542.6|45558.6|45538.6|0
1634895640000|2021-10-22 09:40:40|45561.1|45541.1|45562.6|45542.6|45562.6|45542.6|45561.1|45541.1|0
1634895650000|2021-10-22 09:40:50|45563.6|45543.6|45557.6|45537.6|45567.6|45547.6|45557.6|45537.6|4
1634895660000|2021-10-22 09:41:00|45560.1|45540.1|45562.6|45542.6|45562.6|45542.6|45560.1|45540.1|2
1634895670000|2021-10-22 09:41:10|45572.1|45552.1|45571.1|45551.1|45573.6|45553.6|45570|45550|13
1634895680000|2021-10-22 09:41:20|45569.6|45549.6|45567.5|45547.5|45569.6|45549.6|45567.5|45547.5|8
1634895690000|2021-10-22 09:41:30|45565.5|45545.5|45562.5|45542.5|45565.5|45545.5|45562.5|45542.5|4
1634895700000|2021-10-22 09:41:40|45565|45545|45565|45545|45565|45545|45565|45545|4
1634895710000|2021-10-22 09:41:50|45564|45544|45560|45540|45564|45544|45560|45540|1
1634895720000|2021-10-22 09:42:00|45562.5|45542.5|45562.5|45542.5|45562.5|45542.5|45562.5|45542.5|0
1634895730000|2021-10-22 09:42:10|45563.6|45543.6|45567.5|45547.5|45567.5|45547.5|45563.6|45543.6|1
1634895740000|2021-10-22 09:42:20|45570|45550|45575|45555|45577.5|45557.5|45570|45550|1
1634895750000|2021-10-22 09:42:30|45577.5|45557.5|45577.5|45557.5|45577.5|45557.5|45577.5|45557.5|1
1634895760000|2021-10-22 09:42:40|45579|45559|45580|45560|45580|45560|45579|45559|1
1634895780000|2021-10-22 09:43:00|45577.5|45557.5|45577.5|45557.5|45580|45560|45577.5|45557.5|5
1634895790000|2021-10-22 09:43:10|||||||||1
1634895800000|2021-10-22 09:43:20|45579|45559|45579|45559|45579|45559|45579|45559|0
1634895810000|2021-10-22 09:43:30|45581.5|45561.5|45581.5|45561.5|45581.5|45561.5|45581.5|45561.5|0
1634895830000|2021-10-22 09:43:50|45582.5|45562.5|45588.6|45568.6|45588.6|45568.6|45582.5|45562.5|3
1634895840000|2021-10-22 09:44:00|45587.5|45567.5|45587.5|45567.5|45587.5|45567.5|45587.5|45567.5|3
1634895850000|2021-10-22 09:44:10|45588.6|45568.6|45606.1|45586.1|45613.6|45593.6|45588.6|45568.6|71
1634895860000|2021-10-22 09:44:20|45605|45585|45606.1|45586.1|45606.1|45586.1|45602.5|45582.5|5
1634895870000|2021-10-22 09:44:30|45609.6|45589.6|45633.6|45613.6|45640|45620|45609.6|45589.6|23
1634895880000|2021-10-22 09:44:40|45634.6|45614.6|45633.6|45613.6|45636.1|45616.1|45633.6|45613.6|7
1634895890000|2021-10-22 09:44:50|45635|45615|45638.6|45618.6|45638.6|45618.6|45633.6|45613.6|3
1634895900000|2021-10-22 09:45:00|45641.1|45621.1|45641.1|45621.1|45641.1|45621.1|45638.6|45618.6|4
1634895920000|2021-10-22 09:45:20|45642.1|45622.1|45656.1|45636.1|45656.1|45636.1|45642.1|45622.1|10
1634895930000|2021-10-22 09:45:30|45663.6|45643.6|45663.6|45643.6|45663.6|45643.6|45663.6|45643.6|3
1634895940000|2021-10-22 09:45:40|45662.1|45642.1|45651.1|45631.1|45662.1|45642.1|45651.1|45631.1|7
1634895950000|2021-10-22 09:45:50|45648.6|45628.6|45631.1|45611.1|45648.6|45628.6|45630|45610|4
1634895960000|2021-10-22 09:46:00|45629|45609|45628.6|45608.6|45631.1|45611.1|45626.1|45606.1|7
1634895970000|2021-10-22 09:46:10|45631.1|45611.1|45636.1|45616.1|45636.1|45616.1|45631.1|45611.1|5
1634895980000|2021-10-22 09:46:20|45638.6|45618.6|45641.1|45621.1|45641.1|45621.1|45638.6|45618.6|1
1634896000000|2021-10-22 09:46:40|45646.1|45626.1|45646.1|45626.1|45646.1|45626.1|45646.1|45626.1|2
1634896010000|2021-10-22 09:46:50|45645|45625|45645|45625|45645|45625|45645|45625|1
1634896020000|2021-10-22 09:47:00|45646.1|45626.1|45656|45636|45660.1|45640.1|45645|45625|16
1634896030000|2021-10-22 09:47:10|||||||||1
1634896040000|2021-10-22 09:47:20|45661|45641|45661|45641|45661|45641|45661|45641|1
1634896050000|2021-10-22 09:47:30|45663.5|45643.5|45663.5|45643.5|45663.5|45643.5|45663.5|45643.5|2
1634896080000|2021-10-22 09:48:00|45662.5|45642.5|45658.5|45638.5|45662.5|45642.5|45658.5|45638.5|1
1634896090000|2021-10-22 09:48:10|45650|45630|45651.5|45631.5|45651.5|45631.5|45648.5|45628.5|8
1634896100000|2021-10-22 09:48:20|||||||||1
1634896110000|2021-10-22 09:48:30|45655.9|45635.9|45671|45651|45671|45651|45655.9|45635.9|6
1634896120000|2021-10-22 09:48:40|||||||||1
1634896140000|2021-10-22 09:49:00|45669.6|45649.6|45661|45641|45669.6|45649.6|45661|45641|7
1634896150000|2021-10-22 09:49:10|||||||||2
1634896160000|2021-10-22 09:49:20|45662.1|45642.1|45662.1|45642.1|45662.1|45642.1|45662.1|45642.1|0
1634896170000|2021-10-22 09:49:30|45663.1|45643.1|45661|45641|45664.6|45644.6|45661|45641|3
1634896180000|2021-10-22 09:49:40|||||||||6
1634896190000|2021-10-22 09:49:50|45658.5|45638.5|45656|45636|45658.5|45638.5|45656|45636|0
1634896200000|2021-10-22 09:50:00|45651|45631|45646|45626|45651|45631|45646|45626|2
1634896220000|2021-10-22 09:50:20|||||||||1
1634896230000|2021-10-22 09:50:30|45648.5|45628.5|45648.5|45628.5|45648.5|45628.5|45648.5|45628.5|5
1634896240000|2021-10-22 09:50:40|45649.6|45629.6|45658.5|45638.5|45658.5|45638.5|45649.6|45629.6|5
1634896260000|2021-10-22 09:51:00|45659.6|45639.6|45670|45650|45670|45650|45659.6|45639.6|5
1634896270000|2021-10-22 09:51:10|45677.5|45657.5|45667.5|45647.5|45677.5|45657.5|45667.5|45647.5|7
1634896280000|2021-10-22 09:51:20|45661|45641|45657.5|45637.5|45661|45641|45657.5|45637.5|5
1634896290000|2021-10-22 09:51:30|45662.1|45642.1|45658.5|45638.5|45662.1|45642.1|45658.5|45638.5|4
1634896320000|2021-10-22 09:52:00|45655|45635|45655|45635|45655|45635|45655|45635|1
1634896330000|2021-10-22 09:52:10|45656|45636|45651|45631|45656|45636|45651|45631|1
1634896350000|2021-10-22 09:52:30|45652.1|45632.1|45653.5|45633.5|45653.5|45633.5|45652.1|45632.1|0
1634896380000|2021-10-22 09:53:00|45652|45632|45648.5|45628.5|45652|45632|45648.5|45628.5|1
1634896390000|2021-10-22 09:53:10|45647.5|45627.5|45641|45621|45647.5|45627.5|45641|45621|4
1634896400000|2021-10-22 09:53:20|||||||||3
1634896410000|2021-10-22 09:53:30|||||||||6
1634896430000|2021-10-22 09:53:50|||||||||1
1634896440000|2021-10-22 09:54:00|45640|45620|45640|45620|45640|45620|45640|45620|1
1634896470000|2021-10-22 09:54:30|45636|45616|45636|45616|45636|45616|45636|45616|0
1634896480000|2021-10-22 09:54:40|45633.5|45613.5|45633.5|45613.5|45633.5|45613.5|45633.5|45613.5|4
1634896490000|2021-10-22 09:54:50|45636|45616|45637.5|45617.5|45637.5|45617.5|45631|45611|2
1634896510000|2021-10-22 09:55:10|45638.5|45618.5|45638.5|45618.5|45638.5|45618.5|45638.5|45618.5|0
1634896520000|2021-10-22 09:55:20|45639.5|45619.5|45643.5|45623.5|45643.5|45623.5|45639.5|45619.5|2
1634896540000|2021-10-22 09:55:40|45645|45625|45651.6|45631.6|45651.6|45631.6|45645|45625|0
1634896550000|2021-10-22 09:55:50|45654.5|45634.5|45656|45636|45656|45636|45654.5|45634.5|0
1634896560000|2021-10-22 09:56:00|45658.5|45638.5|45661|45641|45662|45642|45658.5|45638.5|10
1634896570000|2021-10-22 09:56:10|45657|45637|45657|45637|45657|45637|45657|45637|4
1634896580000|2021-10-22 09:56:20|45656|45636|45651|45631|45656|45636|45651|45631|0
1634896600000|2021-10-22 09:56:40|45648.5|45628.5|45643.5|45623.5|45648.5|45628.5|45643.5|45623.5|3
1634896610000|2021-10-22 09:56:50|45642.5|45622.5|45641|45621|45642.5|45622.5|45641|45621|0
1634896620000|2021-10-22 09:57:00|45640|45620|45636|45616|45640|45620|45636|45616|0
1634896630000|2021-10-22 09:57:10|45641|45621|45643.5|45623.5|45643.5|45623.5|45641|45621|6
1634896640000|2021-10-22 09:57:20|45645|45625|45670.6|45650.6|45670.6|45650.6|45645|45625|12
1634896650000|2021-10-22 09:57:30|45673.5|45653.5|45672.5|45652.5|45673.5|45653.5|45672.5|45652.5|3
1634896660000|2021-10-22 09:57:40|45674|45654|45684.5|45664.5|45692.5|45672.5|45674|45654|42
1634896670000|2021-10-22 09:57:50|45687.5|45667.5|45687.5|45667.5|45687.5|45667.5|45687.5|45667.5|3
1634896680000|2021-10-22 09:58:00|45743.1|45723.1|45734.5|45714.5|45743.1|45723.1|45719.5|45699.5|15
1634896690000|2021-10-22 09:58:10|45731|45711|45734.5|45714.5|45734.5|45714.5|45724.5|45704.5|10
1634896700000|2021-10-22 09:58:20|45737|45717|45734.5|45714.5|45737|45717|45734.5|45714.5|3
1634896710000|2021-10-22 09:58:30|45737|45717|45755.5|45735.5|45755.5|45735.5|45735.6|45715.6|14
1634896720000|2021-10-22 09:58:40|45764.5|45744.5|45767|45747|45767|45747|45762|45742|13
1634896730000|2021-10-22 09:58:50|45768|45748|45761|45741|45773|45753|45761|45741|21
1634896740000|2021-10-22 09:59:00|45763|45743|45763|45743|45763|45743|45759.5|45739.5|7
1634896750000|2021-10-22 09:59:10|45764.5|45744.5|45764.5|45744.5|45769.5|45749.5|45764.5|45744.5|11
1634896760000|2021-10-22 09:59:20|45762|45742|45769.5|45749.5|45769.5|45749.5|45762|45742|10
1634896770000|2021-10-22 09:59:30|45768.5|45748.5|45768|45748|45769.5|45749.5|45767|45747|3
1634896780000|2021-10-22 09:59:40|45769.5|45749.5|45764.5|45744.5|45769.5|45749.5|45764.5|45744.5|4
1634896790000|2021-10-22 09:59:50|45762|45742|45759.5|45739.5|45762|45742|45759.5|45739.5|5
1634896800000|2021-10-22 10:00:00|45762|45742|45762|45742|45764.5|45744.5|45762|45742|8
1634896810000|2021-10-22 10:00:10|||||||||2
1634896820000|2021-10-22 10:00:20|45754.5|45734.5|45752|45732|45754.5|45734.5|45752|45732|5
1634896830000|2021-10-22 10:00:30|45751|45731|45752.5|45732.5|45754.5|45734.5|45749.5|45729.5|8
1634896840000|2021-10-22 10:00:40|45749.5|45729.5|45749.5|45729.5|45749.5|45729.5|45749.5|45729.5|8
1634896850000|2021-10-22 10:00:50|45748.5|45728.5|45749.5|45729.5|45749.5|45729.5|45748.5|45728.5|3
1634896860000|2021-10-22 10:01:00|45751.6|45731.6|45749.5|45729.5|45754.5|45734.5|45749.5|45729.5|5
1634896870000|2021-10-22 10:01:10|45745|45725|45742|45722|45745|45725|45739.5|45719.5|11
1634896880000|2021-10-22 10:01:20|45743|45723|45744.5|45724.5|45744.5|45724.5|45743|45723|3
1634896890000|2021-10-22 10:01:30|45741|45721|45739.5|45719.5|45741|45721|45739.5|45719.5|2
1634896900000|2021-10-22 10:01:40|45738.5|45718.5|45739.5|45719.5|45739.5|45719.5|45734.5|45714.5|7
1634896910000|2021-10-22 10:01:50|45736|45716|45734.5|45714.5|45736|45716|45732|45712|22
1634896920000|2021-10-22 10:02:00|45737|45717|45729.5|45709.5|45737|45717|45729.5|45709.5|11
1634896930000|2021-10-22 10:02:10|45726.6|45706.6|45722|45702|45726.6|45706.6|45722|45702|10
1634896940000|2021-10-22 10:02:20|45724.5|45704.5|45727|45707|45727|45707|45724.5|45704.5|6
1634896950000|2021-10-22 10:02:30|||||||||2
1634896960000|2021-10-22 10:02:40|45726|45706|45724.5|45704.5|45726|45706|45724.5|45704.5|5
1634896970000|2021-10-22 10:02:50|45728.5|45708.5|45724.5|45704.5|45728.5|45708.5|45724.5|45704.5|5
1634896980000|2021-10-22 10:03:00|||||||||1
1634896990000|2021-10-22 10:03:10|45723.5|45703.5|45712|45692|45723.5|45703.5|45712|45692|1
1634897000000|2021-10-22 10:03:20|45713|45693|45713|45693|45713|45693|45713|45693|2
1634897010000|2021-10-22 10:03:30|45715.1|45695.1|45737|45717|45741.6|45721.6|45715.1|45695.1|19
1634897020000|2021-10-22 10:03:40|45734.5|45714.5|45729.5|45709.5|45734.5|45714.5|45729.5|45709.5|4
1634897030000|2021-10-22 10:03:50|45728.5|45708.5|45729.5|45709.5|45729.5|45709.5|45728.5|45708.5|1
1634897040000|2021-10-22 10:04:00|||||||||2
1634897050000|2021-10-22 10:04:10|||||||||2
1634897060000|2021-10-22 10:04:20|45731.5|45711.5|45734.5|45714.5|45734.5|45714.5|45731.5|45711.5|6
1634897100000|2021-10-22 10:05:00|45733|45713|45732|45712|45733|45713|45732|45712|1
1634897110000|2021-10-22 10:05:10|||||||||1
1634897120000|2021-10-22 10:05:20|45734.5|45714.5|45734.5|45714.5|45734.5|45714.5|45734.5|45714.5|3
1634897130000|2021-10-22 10:05:30|||||||||5
1634897150000|2021-10-22 10:05:50|||||||||2
1634897160000|2021-10-22 10:06:00|||||||||1
1634897180000|2021-10-22 10:06:20|45735.5|45715.5|45734.5|45714.5|45735.5|45715.5|45734.5|45714.5|1
1634897190000|2021-10-22 10:06:30|45736.5|45716.5|45740.5|45720.5|45740.5|45720.5|45736.5|45716.5|2
1634897210000|2021-10-22 10:06:50|45742|45722|45742|45722|45742|45722|45742|45722|2
1634897220000|2021-10-22 10:07:00|45744.5|45724.5|45744.5|45724.5|45744.5|45724.5|45744.5|45724.5|0
1634897230000|2021-10-22 10:07:10|45745.5|45725.5|45755.5|45735.5|45755.5|45735.5|45745.5|45725.5|13
1634897240000|2021-10-22 10:07:20|45757|45737|45762|45742|45762|45742|45757|45737|2
1634897250000|2021-10-22 10:07:30|||||||||2
1634897260000|2021-10-22 10:07:40|45764.5|45744.5|45769.5|45749.5|45769.5|45749.5|45764.5|45744.5|6
1634897270000|2021-10-22 10:07:50|45767|45747|45764.5|45744.5|45768|45748|45764.5|45744.5|5
1634897280000|2021-10-22 10:08:00|45766|45746|45764.5|45744.5|45766|45746|45764.5|45744.5|19
1634897290000|2021-10-22 10:08:10|45775.1|45755.1|45784.5|45764.5|45784.5|45764.5|45775.1|45755.1|10
1634897300000|2021-10-22 10:08:20|45786|45766|45774.5|45754.5|45786|45766|45774.5|45754.5|10
1634897310000|2021-10-22 10:08:30|||||||||1
1634897320000|2021-10-22 10:08:40|45776.5|45756.5|45779.5|45759.5|45779.5|45759.5|45776.5|45756.5|0
1634897330000|2021-10-22 10:08:50|45784.5|45764.5|45784.5|45764.5|45784.5|45764.5|45784.5|45764.5|8
1634897340000|2021-10-22 10:09:00|45779.5|45759.5|45794.5|45774.5|45794.5|45774.5|45779.5|45759.5|5
1634897350000|2021-10-22 10:09:10|45797|45777|45794.5|45774.5|45799.5|45779.5|45792.4|45772.4|18
1634897360000|2021-10-22 10:09:20|45793.5|45773.5|45793.5|45773.5|45793.5|45773.5|45793.5|45773.5|1
1634897370000|2021-10-22 10:09:30|45794.5|45774.5|45794.5|45774.5|45794.5|45774.5|45794.5|45774.5|0
1634897380000|2021-10-22 10:09:40|45793|45773|45791|45771|45793|45773|45791|45771|1
1634897390000|2021-10-22 10:09:50|45789.5|45769.5|45779.5|45759.5|45789.5|45769.5|45779.5|45759.5|6
1634897400000|2021-10-22 10:10:00|45777|45757|45777|45757|45777|45757|45777|45757|2
1634897410000|2021-10-22 10:10:10|45772|45752|45772|45752|45772|45752|45772|45752|0
1634897420000|2021-10-22 10:10:20|45771|45751|45769.5|45749.5|45771|45751|45769.5|45749.5|6
1634897430000|2021-10-22 10:10:30|45770.5|45750.5|45777|45757|45777|45757|45770.5|45750.5|1
1634897440000|2021-10-22 10:10:40|45779.5|45759.5|45782|45762|45782|45762|45779.5|45759.5|4
1634897460000|2021-10-22 10:11:00|45779.5|45759.5|45779.5|45759.5|45780.5|45760.5|45779.5|45759.5|2
1634897470000|2021-10-22 10:11:10|||||||||2
1634897480000|2021-10-22 10:11:20|||||||||4
1634897490000|2021-10-22 10:11:30|45777|45757|45773|45753|45777|45757|45773|45753|9
1634897500000|2021-10-22 10:11:40|45771|45751|45769.5|45749.5|45771|45751|45769.5|45749.5|1
1634897520000|2021-10-22 10:12:00|45764.5|45744.5|45759.5|45739.5|45764.5|45744.5|45759.5|45739.5|7
1634897530000|2021-10-22 10:12:10|||||||||2
1634897540000|2021-10-22 10:12:20|45760.5|45740.5|45768|45748|45768|45748|45760.5|45740.5|11
1634897550000|2021-10-22 10:12:30|45767|45747|45765.5|45745.5|45767|45747|45765.5|45745.5|1
1634897560000|2021-10-22 10:12:40|45764.5|45744.5|45763.5|45743.5|45764.5|45744.5|45763.5|45743.5|3
1634897570000|2021-10-22 10:12:50|45762|45742|45762|45742|45762|45742|45762|45742|0
1634897580000|2021-10-22 10:13:00|45759.5|45739.5|45757|45737|45762|45742|45757|45737|2
1634897590000|2021-10-22 10:13:10|45754.5|45734.5|45754.5|45734.5|45754.5|45734.5|45754.5|45734.5|1
1634897600000|2021-10-22 10:13:20|45752|45732|45752|45732|45752|45732|45752|45732|2
1634897620000|2021-10-22 10:13:40|45753.5|45733.5|45753.5|45733.5|45753.5|45733.5|45753.5|45733.5|6
1634897630000|2021-10-22 10:13:50|45757|45737|45769|45749|45769|45749|45757|45737|8
1634897640000|2021-10-22 10:14:00|45770|45750|45769.5|45749.5|45770|45750|45768|45748|4
1634897650000|2021-10-22 10:14:10|45764.5|45744.5|45764.5|45744.5|45764.5|45744.5|45764.5|45744.5|2
1634897660000|2021-10-22 10:14:20|45759.5|45739.5|45759.5|45739.5|45759.5|45739.5|45759.5|45739.5|2
1634897670000|2021-10-22 10:14:30|45754.5|45734.5|45753.5|45733.5|45754.5|45734.5|45752.4|45732.4|0
1634897680000|2021-10-22 10:14:40|45752|45732|45747.4|45727.4|45752|45732|45747.4|45727.4|4
1634897700000|2021-10-22 10:15:00|45739.5|45719.5|45734.5|45714.5|45739.5|45719.5|45734.5|45714.5|9
1634897710000|2021-10-22 10:15:10|45737|45717|45734.5|45714.5|45737|45717|45734.5|45714.5|4
1634897720000|2021-10-22 10:15:20|45735.5|45715.5|45734.5|45714.5|45735.5|45715.5|45734.5|45714.5|0
1634897730000|2021-10-22 10:15:30|45733.4|45713.4|45732|45712|45733.4|45713.4|45732|45712|2
1634897740000|2021-10-22 10:15:40|45724.5|45704.5|45717|45697|45724.5|45704.5|45717|45697|10
1634897750000|2021-10-22 10:15:50|45714.5|45694.5|45717|45697|45717|45697|45714.5|45694.5|1
1634897760000|2021-10-22 10:16:00|45719.5|45699.5|45719.5|45699.5|45719.5|45699.5|45719.5|45699.5|1
1634897770000|2021-10-22 10:16:10|45722|45702|45719.5|45699.5|45722|45702|45719.5|45699.5|3
1634897780000|2021-10-22 10:16:20|45718.4|45698.4|45718.4|45698.4|45718.4|45698.4|45718.4|45698.4|1
1634897790000|2021-10-22 10:16:30|45719.5|45699.5|45724.5|45704.5|45724.5|45704.5|45719.5|45699.5|6
1634897800000|2021-10-22 10:16:40|45727|45707|45729.5|45709.5|45729.5|45709.5|45727|45707|0
1634897810000|2021-10-22 10:16:50|||||||||1
1634897820000|2021-10-22 10:17:00|45727|45707|45730.5|45710.5|45730.5|45710.5|45727|45707|2
1634897830000|2021-10-22 10:17:10|45732|45712|45734.5|45714.5|45734.5|45714.5|45732|45712|1
1634897840000|2021-10-22 10:17:20|45735.5|45715.5|45734.5|45714.5|45737|45717|45734.5|45714.5|1
1634897860000|2021-10-22 10:17:40|||||||||3
1634897870000|2021-10-22 10:17:50|45729.5|45709.5|45729.5|45709.5|45729.5|45709.5|45729.5|45709.5|3
1634897910000|2021-10-22 10:18:30|45724.5|45704.5|45724.5|45704.5|45724.5|45704.5|45724.5|45704.5|2
1634897920000|2021-10-22 10:18:40|45719.5|45699.5|45719.5|45699.5|45719.5|45699.5|45717|45697|6
1634897930000|2021-10-22 10:18:50|||||||||1
1634897950000|2021-10-22 10:19:10|45717|45697|45717|45697|45717|45697|45717|45697|5
1634897960000|2021-10-22 10:19:20|45714.5|45694.5|45714.5|45694.5|45714.5|45694.5|45714.5|45694.5|1
1634897970000|2021-10-22 10:19:30|45712|45692|45712|45692|45712|45692|45712|45692|1
1634898000000|2021-10-22 10:20:00|45709.5|45689.5|45694.5|45674.5|45709.5|45689.5|45694.5|45674.5|7
1634898010000|2021-10-22 10:20:10|45697|45677|45697|45677|45697|45677|45697|45677|0
1634898020000|2021-10-22 10:20:20|45694.5|45674.5|45693.4|45673.4|45694.5|45674.5|45693.4|45673.4|7
1634898050000|2021-10-22 10:20:50|45689.4|45669.4|45705.9|45685.9|45709.4|45689.4|45686.9|45666.9|15
1634898060000|2021-10-22 10:21:00|45704.4|45684.4|45701.9|45681.9|45706.9|45686.9|45701.9|45681.9|11
1634898070000|2021-10-22 10:21:10|45704.4|45684.4|45714.4|45694.4|45714.4|45694.4|45704.4|45684.4|5
1634898080000|2021-10-22 10:21:20|45718|45698|45719.4|45699.4|45721.9|45701.9|45718|45698|3
1634898090000|2021-10-22 10:21:30|45720.9|45700.9|45724.4|45704.4|45724.4|45704.4|45720.9|45700.9|1
1634898100000|2021-10-22 10:21:40|45719.4|45699.4|45719.4|45699.4|45721.9|45701.9|45719.4|45699.4|4
1634898110000|2021-10-22 10:21:50|45717.4|45697.4|45714.4|45694.4|45717.4|45697.4|45714.4|45694.4|3
1634898120000|2021-10-22 10:22:00|45713.4|45693.4|45713.4|45693.4|45713.4|45693.4|45713.4|45693.4|0
1634898130000|2021-10-22 10:22:10|||||||||1
1634898140000|2021-10-22 10:22:20|45711.9|45691.9|45711.9|45691.9|45711.9|45691.9|45711.9|45691.9|0
1634898150000|2021-10-22 10:22:30|45706.9|45686.9|45695.9|45675.9|45706.9|45686.9|45695.9|45675.9|7
1634898160000|2021-10-22 10:22:40|45696.9|45676.9|45696.9|45676.9|45696.9|45676.9|45696.9|45676.9|2
1634898180000|2021-10-22 10:23:00|||||||||1
1634898190000|2021-10-22 10:23:10|45695.9|45675.9|45694.4|45674.4|45695.9|45675.9|45694.4|45674.4|0
1634898200000|2021-10-22 10:23:20|45693.4|45673.4|45691.9|45671.9|45693.4|45673.4|45691.9|45671.9|20
1634898210000|2021-10-22 10:23:30|45690.9|45670.9|45694.4|45674.4|45694.4|45674.4|45689.9|45669.9|10
1634898220000|2021-10-22 10:23:40|45695.5|45675.5|45696.9|45676.9|45696.9|45676.9|45695.5|45675.5|1
1634898230000|2021-10-22 10:23:50|45699.4|45679.4|45701.9|45681.9|45701.9|45681.9|45696.9|45676.9|2
1634898240000|2021-10-22 10:24:00|45699.9|45679.9|45699.4|45679.4|45701.9|45681.9|45698|45678|2
1634898250000|2021-10-22 10:24:10|45698.4|45678.4|45688.4|45668.4|45698.4|45678.4|45688.4|45668.4|6
1634898260000|2021-10-22 10:24:20|||||||||2
1634898270000|2021-10-22 10:24:30|45685.9|45665.9|45685.9|45665.9|45685.9|45665.9|45685.9|45665.9|1
1634898280000|2021-10-22 10:24:40|45686.9|45666.9|45693.4|45673.4|45693.4|45673.4|45686.9|45666.9|1
1634898290000|2021-10-22 10:24:50|45695.9|45675.9|45693.4|45673.4|45695.9|45675.9|45693.4|45673.4|2
1634898300000|2021-10-22 10:25:00|45695.9|45675.9|45695.9|45675.9|45695.9|45675.9|45695.9|45675.9|0
1634898310000|2021-10-22 10:25:10|45694.4|45674.4|45700.9|45680.9|45700.9|45680.9|45693.4|45673.4|3
1634898330000|2021-10-22 10:25:30|45701.9|45681.9|45702.4|45682.4|45705.9|45685.9|45701.9|45681.9|2
1634898340000|2021-10-22 10:25:40|45700.9|45680.9|45700.9|45680.9|45700.9|45680.9|45700.9|45680.9|1
1634898350000|2021-10-22 10:25:50|45698.4|45678.4|45695.9|45675.9|45698.4|45678.4|45693.4|45673.4|1
1634898360000|2021-10-22 10:26:00|45694.4|45674.4|45693.4|45673.4|45695.9|45675.9|45692.4|45672.4|0
1634898370000|2021-10-22 10:26:10|45694.4|45674.4|45693.4|45673.4|45695.9|45675.9|45693.4|45673.4|1
1634898380000|2021-10-22 10:26:20|45695.9|45675.9|45697.4|45677.4|45697.4|45677.4|45695.9|45675.9|1
1634898390000|2021-10-22 10:26:30|45698.4|45678.4|45698.4|45678.4|45698.4|45678.4|45698.4|45678.4|2
1634898400000|2021-10-22 10:26:40|45699.4|45679.4|45701.9|45681.9|45701.9|45681.9|45699.4|45679.4|1
1634898410000|2021-10-22 10:26:50|45700.4|45680.4|45698.4|45678.4|45700.4|45680.4|45698.4|45678.4|1
1634898430000|2021-10-22 10:27:10|||||||||1
1634898460000|2021-10-22 10:27:40|45694.9|45674.9|45694.9|45674.9|45694.9|45674.9|45694.9|45674.9|2
1634898470000|2021-10-22 10:27:50|45693.4|45673.4|45693.4|45673.4|45693.4|45673.4|45693.4|45673.4|3
1634898480000|2021-10-22 10:28:00|45692.4|45672.4|45688.4|45668.4|45692.4|45672.4|45688.4|45668.4|2
1634898490000|2021-10-22 10:28:10|45689.9|45669.9|45689.9|45669.9|45689.9|45669.9|45689.9|45669.9|4
1634898500000|2021-10-22 10:28:20|45685.9|45665.9|45685.9|45665.9|45685.9|45665.9|45685.9|45665.9|0
1634898510000|2021-10-22 10:28:30|45688.4|45668.4|45692.9|45672.9|45692.9|45672.9|45688.4|45668.4|4
1634898520000|2021-10-22 10:28:40|45694.4|45674.4|45696.9|45676.9|45696.9|45676.9|45694.4|45674.4|1
1634898530000|2021-10-22 10:28:50|45700.9|45680.9|45705.9|45685.9|45705.9|45685.9|45700.9|45680.9|4
1634898540000|2021-10-22 10:29:00|45703.9|45683.9|45705.9|45685.9|45705.9|45685.9|45703.9|45683.9|3
1634898560000|2021-10-22 10:29:20|45703.4|45683.4|45706.9|45686.9|45706.9|45686.9|45703.4|45683.4|1
1634898580000|2021-10-22 10:29:40|45708.4|45688.4|45705.9|45685.9|45710.9|45690.9|45705.9|45685.9|4
1634898590000|2021-10-22 10:29:50|45708.4|45688.4|45699.9|45679.9|45710.9|45690.9|45699.9|45679.9|4
1634898600000|2021-10-22 10:30:00|45696.4|45676.4|45697.4|45677.4|45697.4|45677.4|45696.4|45676.4|0
1634898610000|2021-10-22 10:30:10|||||||||1
1634898620000|2021-10-22 10:30:20|45698.4|45678.4|45698.4|45678.4|45699.9|45679.9|45698.4|45678.4|0
1634898630000|2021-10-22 10:30:30|45703.4|45683.4|45703.4|45683.4|45703.4|45683.4|45703.4|45683.4|1
1634898640000|2021-10-22 10:30:40|45701.9|45681.9|45698.4|45678.4|45701.9|45681.9|45698.4|45678.4|7
1634898660000|2021-10-22 10:31:00|45697.4|45677.4|45697.4|45677.4|45697.4|45677.4|45694.9|45674.9|0
1634898670000|2021-10-22 10:31:10|45696.3|45676.3|45694.9|45674.9|45696.3|45676.3|45694.9|45674.9|0
1634898680000|2021-10-22 10:31:20|45693.8|45673.8|45692.8|45672.8|45693.8|45673.8|45692.8|45672.8|5
1634898690000|2021-10-22 10:31:30|45691.3|45671.3|45690.9|45670.9|45691.3|45671.3|45688.8|45668.8|4
1634898700000|2021-10-22 10:31:40|45693.4|45673.4|45695.9|45675.9|45695.9|45675.9|45693.4|45673.4|0
1634898720000|2021-10-22 10:32:00|45694.9|45674.9|45692.4|45672.4|45694.9|45674.9|45692.4|45672.4|2
1634898730000|2021-10-22 10:32:10|45694.9|45674.9|45692.4|45672.4|45694.9|45674.9|45692.4|45672.4|2
1634898760000|2021-10-22 10:32:40|45694.9|45674.9|45697.4|45677.4|45697.4|45677.4|45694.9|45674.9|4
1634898790000|2021-10-22 10:33:10|45692.4|45672.4|45692.4|45672.4|45692.4|45672.4|45692.4|45672.4|3
1634898810000|2021-10-22 10:33:30|45690.3|45670.3|45690.3|45670.3|45690.3|45670.3|45690.3|45670.3|3
1634898830000|2021-10-22 10:33:50|45691.3|45671.3|45695.3|45675.3|45695.3|45675.3|45691.3|45671.3|10
1634898840000|2021-10-22 10:34:00|||||||||6
1634898850000|2021-10-22 10:34:10|45696.8|45676.8|45695.3|45675.3|45697.8|45677.8|45695.3|45675.3|1
1634898860000|2021-10-22 10:34:20|45697.8|45677.8|45698.8|45678.8|45700.3|45680.3|45697.8|45677.8|0
1634898870000|2021-10-22 10:34:30|45701.3|45681.3|45698.8|45678.8|45701.3|45681.3|45698.8|45678.8|2
1634898880000|2021-10-22 10:34:40|45697.8|45677.8|45696.3|45676.3|45698.8|45678.8|45696.3|45676.3|0
1634898890000|2021-10-22 10:34:50|45693.4|45673.4|45693.4|45673.4|45693.4|45673.4|45693.4|45673.4|8
1634898910000|2021-10-22 10:35:10|45695.9|45675.9|45695.9|45675.9|45695.9|45675.9|45695.9|45675.9|7
1634898930000|2021-10-22 10:35:30|45696.9|45676.9|45696.9|45676.9|45696.9|45676.9|45696.9|45676.9|1
1634898940000|2021-10-22 10:35:40|45695.9|45675.9|45699.4|45679.4|45699.4|45679.4|45695.9|45675.9|4
1634898950000|2021-10-22 10:35:50|||||||||4
1634898970000|2021-10-22 10:36:10|45698.4|45678.4|45698.4|45678.4|45698.4|45678.4|45698.4|45678.4|1
1634898980000|2021-10-22 10:36:20|45697.4|45677.4|45694.9|45674.9|45697.4|45677.4|45693.8|45673.8|0
1634899000000|2021-10-22 10:36:40|45693.8|45673.8|45689.9|45669.9|45693.8|45673.8|45689.9|45669.9|4
1634899010000|2021-10-22 10:36:50|45687.3|45667.3|45687.3|45667.3|45687.3|45667.3|45687.3|45667.3|0
1634899020000|2021-10-22 10:37:00|45683.8|45663.8|45681.3|45661.3|45683.8|45663.8|45681.3|45661.3|4
1634899030000|2021-10-22 10:37:10|45678.8|45658.8|45678.8|45658.8|45678.8|45658.8|45678.8|45658.8|2
1634899040000|2021-10-22 10:37:20|45676.3|45656.3|45676.3|45656.3|45676.3|45656.3|45676.3|45656.3|0
1634899050000|2021-10-22 10:37:30|45677.3|45657.3|45677.3|45657.3|45677.3|45657.3|45677.3|45657.3|13
1634899070000|2021-10-22 10:37:50|||||||||2
1634899080000|2021-10-22 10:38:00|||||||||2
1634899110000|2021-10-22 10:38:30|||||||||1
1634899120000|2021-10-22 10:38:40|45676.3|45656.3|45676.3|45656.3|45677.3|45657.3|45676.3|45656.3|4
1634899140000|2021-10-22 10:39:00|45674.8|45654.8|45674.8|45654.8|45674.8|45654.8|45674.8|45654.8|3
1634899150000|2021-10-22 10:39:10|45672.3|45652.3|45672.3|45652.3|45673.8|45653.8|45672.3|45652.3|2
1634899160000|2021-10-22 10:39:20|45669.8|45649.8|45657.3|45637.3|45669.8|45649.8|45657.3|45637.3|3
1634899170000|2021-10-22 10:39:30|45656.3|45636.3|45654.8|45634.8|45656.3|45636.3|45654.8|45634.8|3
1634899200000|2021-10-22 10:40:00|||||||||3
1634899210000|2021-10-22 10:40:10|45652.3|45632.3|45655.9|45635.9|45655.9|45635.9|45652.3|45632.3|4
1634899220000|2021-10-22 10:40:20|45657.3|45637.3|45657.3|45637.3|45657.3|45637.3|45657.3|45637.3|3
1634899230000|2021-10-22 10:40:30|45654.8|45634.8|45654.8|45634.8|45654.8|45634.8|45654.8|45634.8|0
1634899240000|2021-10-22 10:40:40|45653.8|45633.8|45657.3|45637.3|45657.3|45637.3|45653.8|45633.8|1
1634899250000|2021-10-22 10:40:50|45654.4|45634.4|45652.3|45632.3|45654.4|45634.4|45652.3|45632.3|1
1634899260000|2021-10-22 10:41:00|||||||||3
1634899280000|2021-10-22 10:41:20|||||||||1
1634899290000|2021-10-22 10:41:30|45653.8|45633.8|45657.3|45637.3|45657.3|45637.3|45653.8|45633.8|2
1634899300000|2021-10-22 10:41:40|45660.4|45640.4|45663.4|45643.4|45663.4|45643.4|45660.4|45640.4|2
1634899310000|2021-10-22 10:41:50|45664.8|45644.8|45664.8|45644.8|45664.8|45644.8|45664.8|45644.8|2
1634899320000|2021-10-22 10:42:00|45667.3|45647.3|45667.3|45647.3|45670.9|45650.9|45667.3|45647.3|6
1634899330000|2021-10-22 10:42:10|45668.8|45648.8|45669.8|45649.8|45669.8|45649.8|45664.8|45644.8|3
1634899340000|2021-10-22 10:42:20|45668.3|45648.3|45664.8|45644.8|45668.3|45648.3|45664.8|45644.8|2
1634899380000|2021-10-22 10:43:00|45659.8|45639.8|45657.3|45637.3|45659.8|45639.8|45657.3|45637.3|1
1634899400000|2021-10-22 10:43:20|45654.4|45634.4|45654.4|45634.4|45654.4|45634.4|45654.4|45634.4|0
1634899410000|2021-10-22 10:43:30|45652.3|45632.3|45646.3|45626.3|45652.3|45632.3|45646.3|45626.3|1
1634899420000|2021-10-22 10:43:40|45644.8|45624.8|45621.3|45601.3|45644.8|45624.8|45621.3|45601.3|4
1634899430000|2021-10-22 10:43:50|45619.8|45599.8|45625.8|45605.8|45629.4|45609.4|45617.3|45597.3|10
1634899440000|2021-10-22 10:44:00|45624.8|45604.8|45619.8|45599.8|45624.8|45604.8|45619.8|45599.8|8
1634899450000|2021-10-22 10:44:10|45617.3|45597.3|45617.3|45597.3|45619.8|45599.8|45614.8|45594.8|5
1634899460000|2021-10-22 10:44:20|45615.8|45595.8|45613.8|45593.8|45615.8|45595.8|45613.8|45593.8|1
1634899470000|2021-10-22 10:44:30|45614.8|45594.8|45614.8|45594.8|45614.8|45594.8|45614.8|45594.8|0
1634899480000|2021-10-22 10:44:40|||||||||1
1634899490000|2021-10-22 10:44:50|45613.8|45593.8|45612.3|45592.3|45613.8|45593.8|45612.3|45592.3|0
1634899500000|2021-10-22 10:45:00|45610.8|45590.8|45610.8|45590.8|45610.8|45590.8|45610.8|45590.8|4
1634899510000|2021-10-22 10:45:10|45609.4|45589.4|45610.8|45590.8|45610.8|45590.8|45608.3|45588.3|3
1634899520000|2021-10-22 10:45:20|45608.3|45588.3|45614.8|45594.8|45614.8|45594.8|45608.3|45588.3|4
1634899530000|2021-10-22 10:45:30|||||||||2
1634899540000|2021-10-22 10:45:40|45619.8|45599.8|45622.3|45602.3|45624.8|45604.8|45619.8|45599.8|2
1634899550000|2021-10-22 10:45:50|45627.3|45607.3|45627.3|45607.3|45627.3|45607.3|45627.3|45607.3|0
1634899560000|2021-10-22 10:46:00|45622.3|45602.3|45622.3|45602.3|45622.3|45602.3|45622.3|45602.3|2
1634899600000|2021-10-22 10:46:40|45619.3|45599.3|45616.3|45596.3|45619.3|45599.3|45616.3|45596.3|0
1634899610000|2021-10-22 10:46:50|45614.8|45594.8|45622.3|45602.3|45622.3|45602.3|45613.8|45593.8|2
1634899620000|2021-10-22 10:47:00|||||||||1
1634899630000|2021-10-22 10:47:10|45619.8|45599.8|45619.8|45599.8|45619.8|45599.8|45618.3|45598.3|0
1634899640000|2021-10-22 10:47:20|45618.8|45598.8|45617.3|45597.3|45618.8|45598.8|45617.3|45597.3|0
1634899650000|2021-10-22 10:47:30|45618.3|45598.3|45617.3|45597.3|45619.8|45599.8|45617.3|45597.3|1
1634899660000|2021-10-22 10:47:40|45616.3|45596.3|45614.8|45594.8|45616.3|45596.3|45614.8|45594.8|0
1634899670000|2021-10-22 10:47:50|45613.8|45593.8|45613.8|45593.8|45613.8|45593.8|45613.8|45593.8|1
1634899680000|2021-10-22 10:48:00|45612.3|45592.3|45612.3|45592.3|45612.3|45592.3|45612.3|45592.3|2
1634899700000|2021-10-22 10:48:20|45619.8|45599.8|45621.3|45601.3|45621.3|45601.3|45619.8|45599.8|5
1634899710000|2021-10-22 10:48:30|45623.8|45603.8|45627.3|45607.3|45627.3|45607.3|45623.8|45603.8|3
1634899720000|2021-10-22 10:48:40|45628.3|45608.3|45629.8|45609.8|45629.8|45609.8|45628.3|45608.3|0
1634899730000|2021-10-22 10:48:50|45632.3|45612.3|45632.3|45612.3|45632.3|45612.3|45632.3|45612.3|2
1634899740000|2021-10-22 10:49:00|45648.8|45628.8|45650.8|45630.8|45650.8|45630.8|45648.3|45628.3|6
1634899750000|2021-10-22 10:49:10|45652.3|45632.3|45647.3|45627.3|45652.3|45632.3|45647.3|45627.3|1
1634899770000|2021-10-22 10:49:30|45649.8|45629.8|45652.3|45632.3|45652.3|45632.3|45649.8|45629.8|1
1634899780000|2021-10-22 10:49:40|45660.8|45640.8|45669.8|45649.8|45669.8|45649.8|45660.8|45640.8|4
1634899790000|2021-10-22 10:49:50|||||||||6
1634899800000|2021-10-22 10:50:00|45672.3|45652.3|45672.3|45652.3|45672.3|45652.3|45672.3|45652.3|0
1634899810000|2021-10-22 10:50:10|||||||||1
1634899820000|2021-10-22 10:50:20|45677.3|45657.3|45682.3|45662.3|45682.3|45662.3|45677.3|45657.3|5
1634899830000|2021-10-22 10:50:30|45684.8|45664.8|45699.8|45679.8|45699.8|45679.8|45684.8|45664.8|7
1634899840000|2021-10-22 10:50:40|45702.3|45682.3|45702.3|45682.3|45703.3|45683.3|45702.3|45682.3|13
1634899850000|2021-10-22 10:50:50|45705.8|45685.8|45704.8|45684.8|45707.3|45687.3|45704.8|45684.8|4
1634899860000|2021-10-22 10:51:00|45709.8|45689.8|45701.3|45681.3|45709.8|45689.8|45701.3|45681.3|5
1634899870000|2021-10-22 10:51:10|45702.3|45682.3|45702.3|45682.3|45702.3|45682.3|45702.3|45682.3|2
1634899880000|2021-10-22 10:51:20|45699.8|45679.8|45692.3|45672.3|45699.8|45679.8|45692.3|45672.3|4
1634899890000|2021-10-22 10:51:30|||||||||2
1634899900000|2021-10-22 10:51:40|45688.3|45668.3|45684.8|45664.8|45688.3|45668.3|45683.8|45663.8|2
1634899910000|2021-10-22 10:51:50|45683.3|45663.3|45679.8|45659.8|45683.3|45663.3|45679.8|45659.8|3
1634899920000|2021-10-22 10:52:00|45678.8|45658.8|45672.3|45652.3|45678.8|45658.8|45672.3|45652.3|3
1634899930000|2021-10-22 10:52:10|45667.3|45647.3|45667.3|45647.3|45667.3|45647.3|45667.3|45647.3|2
1634899940000|2021-10-22 10:52:20|45668.3|45648.3|45668.3|45648.3|45668.3|45648.3|45668.3|45648.3|2
1634899950000|2021-10-22 10:52:30|45667.3|45647.3|45667.3|45647.3|45667.3|45647.3|45667.3|45647.3|0
1634899960000|2021-10-22 10:52:40|45661.3|45641.3|45653.8|45633.8|45661.3|45641.3|45653.8|45633.8|7
1634899970000|2021-10-22 10:52:50|45652.3|45632.3|45652.3|45632.3|45652.3|45632.3|45652.3|45632.3|0
1634899980000|2021-10-22 10:53:00|45653.3|45633.3|45654.8|45634.8|45654.8|45634.8|45652.3|45632.3|0
1634899990000|2021-10-22 10:53:10|45652.3|45632.3|45657.3|45637.3|45657.3|45637.3|45652.3|45632.3|5
1634900010000|2021-10-22 10:53:30|||||||||1
1634900020000|2021-10-22 10:53:40|45654.8|45634.8|45654.8|45634.8|45654.8|45634.8|45654.8|45634.8|0
1634900030000|2021-10-22 10:53:50|45653.3|45633.3|45642.3|45622.3|45653.3|45633.3|45642.3|45622.3|5
1634900040000|2021-10-22 10:54:00|45637.3|45617.3|45637.3|45617.3|45637.3|45617.3|45635.8|45615.8|0
1634900050000|2021-10-22 10:54:10|45634.8|45614.8|45632.3|45612.3|45637.3|45617.3|45632.3|45612.3|3
1634900070000|2021-10-22 10:54:30|45633.3|45613.3|45637.3|45617.3|45637.3|45617.3|45633.3|45613.3|11
1634900090000|2021-10-22 10:54:50|45638.3|45618.3|45642.3|45622.3|45642.3|45622.3|45638.3|45618.3|0
1634900110000|2021-10-22 10:55:10|45643.3|45623.3|45647.3|45627.3|45647.3|45627.3|45643.3|45623.3|6
1634900120000|2021-10-22 10:55:20|45649.8|45629.8|45647.3|45627.3|45649.8|45629.8|45647.3|45627.3|1
1634900130000|2021-10-22 10:55:30|45649.8|45629.8|45649.8|45629.8|45649.8|45629.8|45649.8|45629.8|1
1634900140000|2021-10-22 10:55:40|45654.8|45634.8|45654.8|45634.8|45654.8|45634.8|45654.8|45634.8|4
1634900160000|2021-10-22 10:56:00|45655.8|45635.8|45657.3|45637.3|45657.3|45637.3|45655.8|45635.8|2
1634900180000|2021-10-22 10:56:20|45654.3|45634.3|45655.8|45635.8|45655.8|45635.8|45654.3|45634.3|2
1634900190000|2021-10-22 10:56:30|45657.3|45637.3|45657.3|45637.3|45657.3|45637.3|45657.3|45637.3|0
1634900200000|2021-10-22 10:56:40|45652.3|45632.3|45652.3|45632.3|45652.3|45632.3|45652.3|45632.3|1
1634900210000|2021-10-22 10:56:50|45654.3|45634.3|45657.3|45637.3|45657.3|45637.3|45654.3|45634.3|0
1634900240000|2021-10-22 10:57:20|45654.8|45634.8|45654.8|45634.8|45654.8|45634.8|45654.8|45634.8|0
1634900250000|2021-10-22 10:57:30|45657.3|45637.3|45657.3|45637.3|45657.3|45637.3|45654.8|45634.8|1
1634900260000|2021-10-22 10:57:40|45654.8|45634.8|45654.8|45634.8|45654.8|45634.8|45654.8|45634.8|0
1634900270000|2021-10-22 10:57:50|45657.3|45637.3|45654.8|45634.8|45657.3|45637.3|45654.8|45634.8|2
1634900280000|2021-10-22 10:58:00|45655.8|45635.8|45657.3|45637.3|45657.3|45637.3|45655.8|45635.8|2
1634900290000|2021-10-22 10:58:10|45658.3|45638.3|45659.8|45639.8|45659.8|45639.8|45658.3|45638.3|2
1634900300000|2021-10-22 10:58:20|45657.3|45637.3|45657.3|45637.3|45657.3|45637.3|45657.3|45637.3|1
1634900310000|2021-10-22 10:58:30|45654.3|45634.3|45632.3|45612.3|45654.3|45634.3|45632.3|45612.3|5
1634900320000|2021-10-22 10:58:40|45634.8|45614.8|45639.8|45619.8|45639.8|45619.8|45634.8|45614.8|7
1634900330000|2021-10-22 10:58:50|45637.3|45617.3|45637.3|45617.3|45637.3|45617.3|45637.3|45617.3|0
1634900340000|2021-10-22 10:59:00|||||||||3
1634900350000|2021-10-22 10:59:10|45634.8|45614.8|45627.3|45607.3|45634.8|45614.8|45627.3|45607.3|5
1634900360000|2021-10-22 10:59:20|45629.3|45609.3|45632.3|45612.3|45632.3|45612.3|45629.3|45609.3|0
1634900380000|2021-10-22 10:59:40|||||||||2
1634900390000|2021-10-22 10:59:50|45635.2|45615.2|45642.3|45622.3|45642.3|45622.3|45635.2|45615.2|7
1634900400000|2021-10-22 11:00:00|45641.2|45621.2|45637.3|45617.3|45641.2|45621.2|45634.8|45614.8|15
1634900410000|2021-10-22 11:00:10|45638.7|45618.7|45642.3|45622.3|45642.3|45622.3|45637.3|45617.3|3
1634900420000|2021-10-22 11:00:20|45643.3|45623.3|45647.3|45627.3|45647.3|45627.3|45643.3|45623.3|1
1634900430000|2021-10-22 11:00:30|45644.8|45624.8|45644.8|45624.8|45644.8|45624.8|45644.8|45624.8|0
1634900450000|2021-10-22 11:00:50|45647.3|45627.3|45647.3|45627.3|45647.3|45627.3|45647.3|45627.3|0
1634900460000|2021-10-22 11:01:00|45644.8|45624.8|45642.3|45622.3|45644.8|45624.8|45642.3|45622.3|2
1634900470000|2021-10-22 11:01:10|45639.8|45619.8|45637.3|45617.3|45639.8|45619.8|45637.3|45617.3|4
1634900480000|2021-10-22 11:01:20|||||||||2
1634900500000|2021-10-22 11:01:40|||||||||1
1634900510000|2021-10-22 11:01:50|||||||||2
1634900550000|2021-10-22 11:02:30|45638.3|45618.3|45638.3|45618.3|45638.3|45618.3|45638.3|45618.3|1
1634900560000|2021-10-22 11:02:40|45639.8|45619.8|45640.8|45620.8|45640.8|45620.8|45639.8|45619.8|0
1634900570000|2021-10-22 11:02:50|45645.8|45625.8|45638.7|45618.7|45645.8|45625.8|45638.7|45618.7|5
1634900580000|2021-10-22 11:03:00|||||||||1
1634900590000|2021-10-22 11:03:10|45640.8|45620.8|45646.2|45626.2|45646.2|45626.2|45640.8|45620.8|3
1634900600000|2021-10-22 11:03:20|45643.7|45623.7|45643.7|45623.7|45643.7|45623.7|45643.7|45623.7|1
1634900610000|2021-10-22 11:03:30|45646.2|45626.2|45643.7|45623.7|45646.2|45626.2|45643.7|45623.7|2
1634900630000|2021-10-22 11:03:50|45642.7|45622.7|45631.2|45611.2|45642.7|45622.7|45631.2|45611.2|8
1634900640000|2021-10-22 11:04:00|45628.7|45608.7|45628.7|45608.7|45628.7|45608.7|45628.7|45608.7|3
1634900650000|2021-10-22 11:04:10|45626.2|45606.2|45628.7|45608.7|45628.7|45608.7|45626.2|45606.2|0
1634900660000|2021-10-22 11:04:20|45626.2|45606.2|45623.7|45603.7|45626.2|45606.2|45623.7|45603.7|3
1634900670000|2021-10-22 11:04:30|45626.2|45606.2|45626.2|45606.2|45626.2|45606.2|45624.7|45604.7|1
1634900680000|2021-10-22 11:04:40|45623.3|45603.3|45622.2|45602.2|45623.3|45603.3|45621.2|45601.2|2
1634900690000|2021-10-22 11:04:50|45624.7|45604.7|45622.2|45602.2|45624.7|45604.7|45622.2|45602.2|1
1634900700000|2021-10-22 11:05:00|45623.7|45603.7|45619.7|45599.7|45623.7|45603.7|45619.7|45599.7|2
1634900710000|2021-10-22 11:05:10|45623.7|45603.7|45621.2|45601.2|45623.7|45603.7|45621.2|45601.2|0
1634900720000|2021-10-22 11:05:20|45618.7|45598.7|45617.7|45597.7|45618.7|45598.7|45617.7|45597.7|2
1634900730000|2021-10-22 11:05:30|45616.2|45596.2|45618.7|45598.7|45618.7|45598.7|45616.2|45596.2|3
1634900740000|2021-10-22 11:05:40|45610.7|45590.7|45605.2|45585.2|45610.7|45590.7|45603.7|45583.7|9
1634900750000|2021-10-22 11:05:50|45606.2|45586.2|45606.2|45586.2|45606.2|45586.2|45606.2|45586.2|1
1634900760000|2021-10-22 11:06:00|45604.7|45584.7|45604.7|45584.7|45604.7|45584.7|45602.2|45582.2|7
1634900770000|2021-10-22 11:06:10|45607.2|45587.2|45602.2|45582.2|45607.2|45587.2|45602.2|45582.2|5
1634900780000|2021-10-22 11:06:20|45604.7|45584.7|45602.2|45582.2|45604.7|45584.7|45602.2|45582.2|3
1634900790000|2021-10-22 11:06:30|45599.7|45579.7|45599.7|45579.7|45599.7|45579.7|45599.7|45579.7|0
1634900800000|2021-10-22 11:06:40|45597.2|45577.2|45594.7|45574.7|45597.2|45577.2|45592.2|45572.2|9
1634900810000|2021-10-22 11:06:50|45597.2|45577.2|45607.2|45587.2|45607.2|45587.2|45597.2|45577.2|13
1634900820000|2021-10-22 11:07:00|||||||||3
1634900840000|2021-10-22 11:07:20|45606.2|45586.2|45606.2|45586.2|45606.2|45586.2|45606.2|45586.2|0
1634900850000|2021-10-22 11:07:30|45603.7|45583.7|45604.7|45584.7|45604.7|45584.7|45603.7|45583.7|2
1634900860000|2021-10-22 11:07:40|45603.7|45583.7|45607.2|45587.2|45607.2|45587.2|45602.2|45582.2|6
1634900870000|2021-10-22 11:07:50|45608.3|45588.3|45608.3|45588.3|45608.3|45588.3|45608.3|45588.3|1
1634900880000|2021-10-22 11:08:00|45609.7|45589.7|45609.7|45589.7|45609.7|45589.7|45609.7|45589.7|6
1634900890000|2021-10-22 11:08:10|45600.8|45580.8|45596.8|45576.8|45600.8|45580.8|45596.8|45576.8|10
1634900900000|2021-10-22 11:08:20|45598.3|45578.3|45597.2|45577.2|45598.3|45578.3|45597.2|45577.2|2
1634900950000|2021-10-22 11:09:10|45596.2|45576.2|45592.2|45572.2|45598.3|45578.3|45592.2|45572.2|4
1634900960000|2021-10-22 11:09:20|45593.3|45573.3|45594.7|45574.7|45594.7|45574.7|45593.3|45573.3|1
1634900970000|2021-10-22 11:09:30|45592.2|45572.2|45592.2|45572.2|45592.2|45572.2|45592.2|45572.2|0
1634900980000|2021-10-22 11:09:40|45593.7|45573.7|45593.7|45573.7|45593.7|45573.7|45593.7|45573.7|1
1634900990000|2021-10-22 11:09:50|45592.2|45572.2|45594.7|45574.7|45597.2|45577.2|45592.2|45572.2|3
1634901000000|2021-10-22 11:10:00|45596.2|45576.2|45596.2|45576.2|45596.2|45576.2|45596.2|45576.2|0
1634901010000|2021-10-22 11:10:10|45594.7|45574.7|45597.2|45577.2|45597.2|45577.2|45594.7|45574.7|3
1634901020000|2021-10-22 11:10:20|45599.7|45579.7|45599.7|45579.7|45599.7|45579.7|45599.7|45579.7|0
1634901030000|2021-10-22 11:10:30|45598.2|45578.2|45596.2|45576.2|45598.2|45578.2|45596.2|45576.2|5
1634901040000|2021-10-22 11:10:40|45594.7|45574.7|45592.2|45572.2|45594.7|45574.7|45589.7|45569.7|5
1634901050000|2021-10-22 11:10:50|45589.7|45569.7|45592.2|45572.2|45592.2|45572.2|45589.7|45569.7|8
1634901060000|2021-10-22 11:11:00|||||||||3
1634901070000|2021-10-22 11:11:10|45593.2|45573.2|45597.2|45577.2|45597.2|45577.2|45593.2|45573.2|11
1634901090000|2021-10-22 11:11:30|45592.2|45572.2|45592.2|45572.2|45592.2|45572.2|45592.2|45572.2|6
1634901100000|2021-10-22 11:11:40|45594.3|45574.3|45604.7|45584.7|45604.7|45584.7|45594.3|45574.3|7
1634901110000|2021-10-22 11:11:50|45603.7|45583.7|45602.2|45582.2|45603.7|45583.7|45602.2|45582.2|0
1634901120000|2021-10-22 11:12:00|45603.7|45583.7|45617.2|45597.2|45617.2|45597.2|45603.7|45583.7|8
1634901130000|2021-10-22 11:12:10|45615.7|45595.7|45624.7|45604.7|45624.7|45604.7|45614.7|45594.7|13
1634901140000|2021-10-22 11:12:20|45627.2|45607.2|45634.7|45614.7|45634.7|45614.7|45627.2|45607.2|20
1634901150000|2021-10-22 11:12:30|45636.2|45616.2|45637.2|45617.2|45637.2|45617.2|45636.2|45616.2|3
1634901160000|2021-10-22 11:12:40|45642.2|45622.2|45644.7|45624.7|45656.8|45636.8|45642.2|45622.2|27
1634901170000|2021-10-22 11:12:50|45641.2|45621.2|45649.3|45629.3|45649.3|45629.3|45641.2|45621.2|6
1634901180000|2021-10-22 11:13:00|45650.3|45630.3|45659.7|45639.7|45662.2|45642.2|45650.3|45630.3|2
1634901190000|2021-10-22 11:13:10|45664.7|45644.7|45672.2|45652.2|45674.7|45654.7|45664.7|45644.7|7
1634901210000|2021-10-22 11:13:30|45677.2|45657.2|45692.2|45672.2|45692.2|45672.2|45677.2|45657.2|5
1634901220000|2021-10-22 11:13:40|45689.7|45669.7|45691.2|45671.2|45695.7|45675.7|45689.7|45669.7|16
1634901230000|2021-10-22 11:13:50|45688.7|45668.7|45687.2|45667.2|45688.7|45668.7|45687.2|45667.2|2
1634901240000|2021-10-22 11:14:00|45686.2|45666.2|45687.2|45667.2|45687.2|45667.2|45684.7|45664.7|1
1634901250000|2021-10-22 11:14:10|45682.2|45662.2|45682.2|45662.2|45682.2|45662.2|45682.2|45662.2|1
1634901260000|2021-10-22 11:14:20|45672.2|45652.2|45676.2|45656.2|45677.2|45657.2|45672.2|45652.2|2
1634901270000|2021-10-22 11:14:30|45674.7|45654.7|45677.2|45657.2|45677.2|45657.2|45672.2|45652.2|3
1634901280000|2021-10-22 11:14:40|45671.2|45651.2|45671.2|45651.2|45671.2|45651.2|45671.2|45651.2|4
1634901290000|2021-10-22 11:14:50|45672.2|45652.2|45667.2|45647.2|45672.2|45652.2|45667.2|45647.2|3
1634901300000|2021-10-22 11:15:00|45665.2|45645.2|45657.2|45637.2|45665.2|45645.2|45657.2|45637.2|4
1634901310000|2021-10-22 11:15:10|||||||||1
1634901320000|2021-10-22 11:15:20|45654.7|45634.7|45654.7|45634.7|45654.7|45634.7|45654.7|45634.7|0
1634901330000|2021-10-22 11:15:30|45657.2|45637.2|45657.2|45637.2|45657.2|45637.2|45657.2|45637.2|1
1634901340000|2021-10-22 11:15:40|45662.2|45642.2|45667.2|45647.2|45667.2|45647.2|45662.2|45642.2|3
1634901350000|2021-10-22 11:15:50|45668.7|45648.7|45668.7|45648.7|45672.2|45652.2|45668.7|45648.7|5
1634901360000|2021-10-22 11:16:00|45667.2|45647.2|45669.7|45649.7|45669.7|45649.7|45667.2|45647.2|1
1634901370000|2021-10-22 11:16:10|45666.2|45646.2|45661.2|45641.2|45666.2|45646.2|45661.2|45641.2|6
1634901380000|2021-10-22 11:16:20|45658.7|45638.7|45657.2|45637.2|45658.7|45638.7|45657.2|45637.2|3
1634901390000|2021-10-22 11:16:30|45654.7|45634.7|45647.2|45627.2|45654.7|45634.7|45647.2|45627.2|4
1634901400000|2021-10-22 11:16:40|45646.2|45626.2|45642.2|45622.2|45646.2|45626.2|45642.2|45622.2|4
1634901410000|2021-10-22 11:16:50|45640.7|45620.7|45643.2|45623.2|45643.2|45623.2|45639.7|45619.7|3
1634901430000|2021-10-22 11:17:10|45642.2|45622.2|45642.2|45622.2|45642.2|45622.2|45642.2|45622.2|2
1634901450000|2021-10-22 11:17:30|45644.7|45624.7|45644.7|45624.7|45644.7|45624.7|45644.7|45624.7|1
1634901460000|2021-10-22 11:17:40|45653.2|45633.2|45659.7|45639.7|45659.7|45639.7|45653.2|45633.2|6
1634901470000|2021-10-22 11:17:50|45660.7|45640.7|45664.7|45644.7|45664.7|45644.7|45660.7|45640.7|0
1634901480000|2021-10-22 11:18:00|45667.2|45647.2|45667.2|45647.2|45667.2|45647.2|45667.2|45647.2|0
1634901490000|2021-10-22 11:18:10|45670.2|45650.2|45674.7|45654.7|45677.2|45657.2|45670.2|45650.2|5
1634901500000|2021-10-22 11:18:20|45673.7|45653.7|45669.7|45649.7|45673.7|45653.7|45669.7|45649.7|3
1634901510000|2021-10-22 11:18:30|45664.7|45644.7|45662.7|45642.7|45664.7|45644.7|45662.7|45642.7|3
1634901520000|2021-10-22 11:18:40|45660.2|45640.2|45652.2|45632.2|45660.2|45640.2|45652.2|45632.2|10
1634901530000|2021-10-22 11:18:50|||||||||5
1634901540000|2021-10-22 11:19:00|45654.7|45634.7|45659.7|45639.7|45659.7|45639.7|45654.7|45634.7|1
1634901560000|2021-10-22 11:19:20|45657.2|45637.2|45657.2|45637.2|45657.2|45637.2|45657.2|45637.2|1
1634901570000|2021-10-22 11:19:30|45662.2|45642.2|45634.7|45614.7|45662.2|45642.2|45634.7|45614.7|3
1634901580000|2021-10-22 11:19:40|45635.7|45615.7|45634.7|45614.7|45637.2|45617.2|45634.7|45614.7|1
1634901590000|2021-10-22 11:19:50|45636.2|45616.2|45637.2|45617.2|45637.2|45617.2|45636.2|45616.2|2
1634901600000|2021-10-22 11:20:00|45647.2|45627.2|45647.2|45627.2|45647.2|45627.2|45647.2|45627.2|21
1634901610000|2021-10-22 11:20:10|45642.2|45622.2|45642.2|45622.2|45642.2|45622.2|45642.2|45622.2|2
1634901620000|2021-10-22 11:20:20|45643.2|45623.2|45647.2|45627.2|45647.2|45627.2|45643.2|45623.2|3
1634901640000|2021-10-22 11:20:40|45648.2|45628.2|45649.7|45629.7|45649.7|45629.7|45648.2|45628.2|0
1634901650000|2021-10-22 11:20:50|45652.7|45632.7|45654.7|45634.7|45654.7|45634.7|45652.7|45632.7|1
1634901660000|2021-10-22 11:21:00|45657.2|45637.2|45657.2|45637.2|45657.2|45637.2|45657.2|45637.2|0
1634901670000|2021-10-22 11:21:10|45659.7|45639.7|45662.2|45642.2|45662.2|45642.2|45659.7|45639.7|5
1634901680000|2021-10-22 11:21:20|45664.2|45644.2|45667.2|45647.2|45669.7|45649.7|45664.2|45644.2|3
1634901690000|2021-10-22 11:21:30|45669.2|45649.2|45672.2|45652.2|45672.2|45652.2|45669.2|45649.2|7
1634901700000|2021-10-22 11:21:40|45682.2|45662.2|45684.7|45664.7|45684.7|45664.7|45682.2|45662.2|6
1634901710000|2021-10-22 11:21:50|45687.2|45667.2|45687.2|45667.2|45687.2|45667.2|45687.2|45667.2|1
1634901720000|2021-10-22 11:22:00|45684.7|45664.7|45688.2|45668.2|45690.7|45670.7|45684.7|45664.7|5
1634901730000|2021-10-22 11:22:10|45689.2|45669.2|45690.7|45670.7|45690.7|45670.7|45688.2|45668.2|2
1634901740000|2021-10-22 11:22:20|45689.7|45669.7|45667.2|45647.2|45689.7|45669.7|45667.2|45647.2|10
1634901760000|2021-10-22 11:22:40|45665.7|45645.7|45675.7|45655.7|45675.7|45655.7|45665.7|45645.7|3
1634901770000|2021-10-22 11:22:50|45680.7|45660.7|45680.7|45660.7|45680.7|45660.7|45680.7|45660.7|0
1634901780000|2021-10-22 11:23:00|45675.7|45655.7|45672.2|45652.2|45675.7|45655.7|45672.2|45652.2|1
1634901790000|2021-10-22 11:23:10|45671.2|45651.2|45668.2|45648.2|45671.2|45651.2|45666.7|45646.7|5
1634901800000|2021-10-22 11:23:20|45665.7|45645.7|45670.7|45650.7|45670.7|45650.7|45665.7|45645.7|2
1634901810000|2021-10-22 11:23:30|||||||||1
1634901820000|2021-10-22 11:23:40|||||||||1
1634901830000|2021-10-22 11:23:50|45669.2|45649.2|45663.2|45643.2|45669.2|45649.2|45663.2|45643.2|5
1634901840000|2021-10-22 11:24:00|45661.2|45641.2|45650.7|45630.7|45661.2|45641.2|45650.7|45630.7|18
1634901850000|2021-10-22 11:24:10|45649.7|45629.7|45635.7|45615.7|45649.7|45629.7|45634.7|45614.7|10
1634901860000|2021-10-22 11:24:20|45634.7|45614.7|45622.6|45602.6|45635.7|45615.7|45622.6|45602.6|21
1634901870000|2021-10-22 11:24:30|||||||||9
1634901880000|2021-10-22 11:24:40|45621.2|45601.2|45621.2|45601.2|45621.2|45601.2|45621.2|45601.2|7
1634901890000|2021-10-22 11:24:50|45618.7|45598.7|45614.7|45594.7|45618.7|45598.7|45614.7|45594.7|32
1634901900000|2021-10-22 11:25:00|45615.7|45595.7|45622.2|45602.2|45622.2|45602.2|45615.7|45595.7|6
1634901910000|2021-10-22 11:25:10|45624.7|45604.7|45624.7|45604.7|45624.7|45604.7|45624.7|45604.7|5
1634901920000|2021-10-22 11:25:20|45622.2|45602.2|45617.2|45597.2|45622.2|45602.2|45617.2|45597.2|3
1634901930000|2021-10-22 11:25:30|45605.1|45585.1|45598.7|45578.7|45605.1|45585.1|45598.7|45578.7|12
1634901940000|2021-10-22 11:25:40|45595.1|45575.1|45610.1|45590.1|45612.6|45592.6|45595.1|45575.1|15
1634901950000|2021-10-22 11:25:50|45612.6|45592.6|45612.6|45592.6|45612.6|45592.6|45612.6|45592.6|5
1634901960000|2021-10-22 11:26:00|45614.1|45594.1|45609.1|45589.1|45614.1|45594.1|45609.1|45589.1|6
1634901970000|2021-10-22 11:26:10|45606.6|45586.6|45600.1|45580.1|45606.6|45586.6|45600.1|45580.1|4
1634901980000|2021-10-22 11:26:20|45595.1|45575.1|45580.1|45560.1|45595.1|45575.1|45580.1|45560.1|23
1634901990000|2021-10-22 11:26:30|||||||||5
1634902000000|2021-10-22 11:26:40|||||||||6
1634902010000|2021-10-22 11:26:50|45577.6|45557.6|45575.1|45555.1|45577.6|45557.6|45575.1|45555.1|10
1634902020000|2021-10-22 11:27:00|45572.6|45552.6|45571.6|45551.6|45572.6|45552.6|45571.6|45551.6|9
1634902030000|2021-10-22 11:27:10|45574.1|45554.1|45570.1|45550.1|45574.1|45554.1|45570.1|45550.1|11
1634902040000|2021-10-22 11:27:20|||||||||6
1634902050000|2021-10-22 11:27:30|45569.1|45549.1|45569.1|45549.1|45569.1|45549.1|45569.1|45549.1|4
1634902060000|2021-10-22 11:27:40|45568.1|45548.1|45566.6|45546.6|45568.1|45548.1|45566.6|45546.6|6
1634902070000|2021-10-22 11:27:50|45564.1|45544.1|45552.6|45532.6|45565.1|45545.1|45552.6|45532.6|22
1634902080000|2021-10-22 11:28:00|45553.6|45533.6|45545.1|45525.1|45555.1|45535.1|45542.6|45522.6|8
1634902090000|2021-10-22 11:28:10|45540.1|45520.1|45540.1|45520.1|45540.1|45520.1|45535.1|45515.1|7
1634902100000|2021-10-22 11:28:20|45530.6|45510.6|45528.1|45508.1|45533.1|45513.1|45528.1|45508.1|9
1634902110000|2021-10-22 11:28:30|45526.6|45506.6|45523.1|45503.1|45526.6|45506.6|45520|45500|11
1634902120000|2021-10-22 11:28:40|45524.1|45504.1|45530|45510|45537.1|45517.1|45524.1|45504.1|14
1634902130000|2021-10-22 11:28:50|45528|45508|45517|45497|45528|45508|45517|45497|8
1634902140000|2021-10-22 11:29:00|45514.5|45494.5|45517.5|45497.5|45520|45500|45504|45484|16
1634902150000|2021-10-22 11:29:10|45520|45500|45520|45500|45520|45500|45520|45500|0
1634902160000|2021-10-22 11:29:20|45517.5|45497.5|45519.6|45499.6|45519.6|45499.6|45512.5|45492.5|11
1634902170000|2021-10-22 11:29:30|45521|45501|45517.5|45497.5|45521|45501|45517.5|45497.5|8
1634902180000|2021-10-22 11:29:40|45520|45500|45517.5|45497.5|45522.5|45502.5|45515|45495|14
1634902190000|2021-10-22 11:29:50|45520|45500|45520|45500|45521.5|45501.5|45520|45500|2
1634902200000|2021-10-22 11:30:00|45517.5|45497.5|45517.5|45497.5|45517.5|45497.5|45517.5|45497.5|6
1634902210000|2021-10-22 11:30:10|45519|45499|45524|45504|45524|45504|45518.5|45498.5|6
1634902220000|2021-10-22 11:30:20|45529|45509|45539|45519|45539|45519|45529|45509|10
1634902230000|2021-10-22 11:30:30|45541.5|45521.5|45541.5|45521.5|45541.5|45521.5|45541.5|45521.5|8
1634902240000|2021-10-22 11:30:40|45544|45524|45539|45519|45544|45524|45539|45519|1
1634902250000|2021-10-22 11:30:50|45541.5|45521.5|45549|45529|45551.5|45531.5|45541.5|45521.5|14
1634902260000|2021-10-22 11:31:00|45554|45534|45560|45540|45560|45540|45554|45534|15
1634902270000|2021-10-22 11:31:10|45559|45539|45559|45539|45569|45549|45559|45539|16
1634902280000|2021-10-22 11:31:20|45557|45537|45546.5|45526.5|45557|45537|45546.5|45526.5|0
1634902290000|2021-10-22 11:31:30|45545.5|45525.5|45539|45519|45545.5|45525.5|45538|45518|11
1634902300000|2021-10-22 11:31:40|45541.5|45521.5|45539|45519|45548|45528|45539|45519|7
1634902310000|2021-10-22 11:31:50|||||||||5
1634902320000|2021-10-22 11:32:00|45553|45533|45559|45539|45559|45539|45551.5|45531.5|16
1634902330000|2021-10-22 11:32:10|45560|45540|45567.5|45547.5|45567.5|45547.5|45560|45540|5
1634902340000|2021-10-22 11:32:20|45570.5|45550.5|45569|45549|45572.5|45552.5|45569|45549|2
1634902350000|2021-10-22 11:32:30|45570.5|45550.5|45570|45550|45574|45554|45570|45550|6
1634902360000|2021-10-22 11:32:40|45556.5|45536.5|45550.5|45530.5|45556.5|45536.5|45550.5|45530.5|9
1634902370000|2021-10-22 11:32:50|45549|45529|45549|45529|45549|45529|45549|45529|0
1634902380000|2021-10-22 11:33:00|45556.5|45536.5|45561.5|45541.5|45564|45544|45556.5|45536.5|17
1634902390000|2021-10-22 11:33:10|45569|45549|45571.5|45551.5|45574|45554|45569|45549|4
1634902400000|2021-10-22 11:33:20|45574|45554|45574|45554|45574|45554|45571.5|45551.5|5
1634902410000|2021-10-22 11:33:30|45572|45552|45569|45549|45572|45552|45569|45549|4
1634902420000|2021-10-22 11:33:40|45568|45548|45566.5|45546.5|45568|45548|45566.5|45546.5|2
1634902430000|2021-10-22 11:33:50|45565.5|45545.5|45571.5|45551.5|45571.5|45551.5|45564|45544|7
1634902440000|2021-10-22 11:34:00|45574|45554|45574|45554|45574|45554|45574|45554|4
1634902450000|2021-10-22 11:34:10|45579|45559|45580.5|45560.5|45581.5|45561.5|45579|45559|4
1634902460000|2021-10-22 11:34:20|45579|45559|45562|45542|45579|45559|45562|45542|19
1634902470000|2021-10-22 11:34:30|45559|45539|45559|45539|45559|45539|45555.5|45535.5|9
1634902480000|2021-10-22 11:34:40|45557.5|45537.5|45552|45532|45561.5|45541.5|45547|45527|19
1634902490000|2021-10-22 11:34:50|45549.5|45529.5|45554|45534|45554|45534|45548|45528|6
1634902500000|2021-10-22 11:35:00|45553|45533|45551.5|45531.5|45553|45533|45551.5|45531.5|4
1634902510000|2021-10-22 11:35:10|45553.5|45533.5|45564|45544|45564|45544|45553.4|45533.4|12
1634902520000|2021-10-22 11:35:20|45569|45549|45569|45549|45569|45549|45569|45549|3
1634902530000|2021-10-22 11:35:30|45567.5|45547.5|45567.5|45547.5|45567.5|45547.5|45567.5|45547.5|0
1634902540000|2021-10-22 11:35:40|45566|45546|45564|45544|45566|45546|45564|45544|1
1634902560000|2021-10-22 11:36:00|45561.9|45541.9|45544|45524|45561.9|45541.9|45544|45524|8
1634902570000|2021-10-22 11:36:10|45545.5|45525.5|45549|45529|45549|45529|45545.5|45525.5|2
1634902580000|2021-10-22 11:36:20|45550|45530|45585|45565|45587.5|45567.5|45550|45530|18
1634902590000|2021-10-22 11:36:30|45584|45564|45576.5|45556.5|45584|45564|45576.5|45556.5|5
1634902600000|2021-10-22 11:36:40|45574|45554|45574|45554|45574|45554|45574|45554|2
1634902610000|2021-10-22 11:36:50|45573|45553|45581.5|45561.5|45581.5|45561.5|45571.5|45551.5|1
1634902620000|2021-10-22 11:37:00|45584.5|45564.5|45589|45569|45589|45569|45584.5|45564.5|20
1634902630000|2021-10-22 11:37:10|45591.5|45571.5|45609|45589|45611.5|45591.5|45591.5|45571.5|18
1634902640000|2021-10-22 11:37:20|45610.5|45590.5|45611.5|45591.5|45611.5|45591.5|45606.5|45586.5|5
1634902650000|2021-10-22 11:37:30|45609.4|45589.4|45601.5|45581.5|45609.4|45589.4|45601.5|45581.5|4
1634902660000|2021-10-22 11:37:40|45600.5|45580.5|45594|45574|45600.5|45580.5|45594|45574|2
1634902670000|2021-10-22 11:37:50|45595|45575|45594|45574|45596.5|45576.5|45594|45574|3
1634902680000|2021-10-22 11:38:00|45593|45573|45588|45568|45593|45573|45588|45568|4
1634902690000|2021-10-22 11:38:10|||||||||1
1634902700000|2021-10-22 11:38:20|45584|45564|45576.5|45556.5|45584|45564|45576.5|45556.5|5
1634902710000|2021-10-22 11:38:30|45574|45554|45576.5|45556.5|45576.5|45556.5|45574|45554|1
1634902720000|2021-10-22 11:38:40|45573.5|45553.5|45575.5|45555.5|45575.5|45555.5|45568|45548|4
1634902730000|2021-10-22 11:38:50|45574|45554|45574|45554|45574|45554|45574|45554|0
1634902740000|2021-10-22 11:39:00|45571.9|45551.9|45570.5|45550.5|45571.9|45551.9|45570.5|45550.5|4
1634902760000|2021-10-22 11:39:20|45568|45548|45568|45548|45568|45548|45568|45548|2
1634902770000|2021-10-22 11:39:30|45569|45549|45575|45555|45575|45555|45569|45549|6
1634902780000|2021-10-22 11:39:40|45577.5|45557.5|45585.9|45565.9|45585.9|45565.9|45577.5|45557.5|7
1634902790000|2021-10-22 11:39:50|45586.9|45566.9|45583.4|45563.4|45586.9|45566.9|45583.4|45563.4|5
1634902800000|2021-10-22 11:40:00|45580.9|45560.9|45580.9|45560.9|45580.9|45560.9|45580.9|45560.9|0
1634902810000|2021-10-22 11:40:10|45575.9|45555.9|45584.4|45564.4|45585.9|45565.9|45575.9|45555.9|9
1634902820000|2021-10-22 11:40:20|45583.4|45563.4|45586.4|45566.4|45586.4|45566.4|45583.4|45563.4|0
1634902830000|2021-10-22 11:40:30|45589.9|45569.9|45569.4|45549.4|45589.9|45569.9|45569.4|45549.4|6
1634902840000|2021-10-22 11:40:40|45570.4|45550.4|45573.4|45553.4|45573.4|45553.4|45570.4|45550.4|1
1634902850000|2021-10-22 11:40:50|45572.4|45552.4|45568.4|45548.4|45572.4|45552.4|45568.4|45548.4|2
1634902860000|2021-10-22 11:41:00|||||||||1
1634902880000|2021-10-22 11:41:20|45570.9|45550.9|45573.4|45553.4|45573.4|45553.4|45570.9|45550.9|2
1634902900000|2021-10-22 11:41:40|||||||||1
1634902920000|2021-10-22 11:42:00|45574.9|45554.9|45574.9|45554.9|45574.9|45554.9|45574.9|45554.9|0
1634902930000|2021-10-22 11:42:10|45570.9|45550.9|45570.9|45550.9|45570.9|45550.9|45570.9|45550.9|2
1634902940000|2021-10-22 11:42:20|45572.4|45552.4|45574.9|45554.9|45574.9|45554.9|45570.9|45550.9|3
1634902950000|2021-10-22 11:42:30|45572.4|45552.4|45569.9|45549.9|45572.4|45552.4|45569.9|45549.9|0
1634902960000|2021-10-22 11:42:40|45576.4|45556.4|45574.9|45554.9|45582.4|45562.4|45574.9|45554.9|11
1634902970000|2021-10-22 11:42:50|45572.4|45552.4|45574.9|45554.9|45574.9|45554.9|45569.9|45549.9|0
1634902980000|2021-10-22 11:43:00|45572.4|45552.4|45572.4|45552.4|45572.4|45552.4|45572.4|45552.4|3
1634902990000|2021-10-22 11:43:10|45573.9|45553.9|45572.4|45552.4|45577.4|45557.4|45572.4|45552.4|2
1634903000000|2021-10-22 11:43:20|45572.9|45552.9|45575.9|45555.9|45575.9|45555.9|45572.9|45552.9|9
1634903010000|2021-10-22 11:43:30|45577.9|45557.9|45576.9|45556.9|45579.4|45559.4|45576.9|45556.9|2
1634903020000|2021-10-22 11:43:40|||||||||4
1634903030000|2021-10-22 11:43:50|45575.4|45555.4|45578.4|45558.4|45578.4|45558.4|45575.4|45555.4|4
1634903040000|2021-10-22 11:44:00|||||||||2
1634903050000|2021-10-22 11:44:10|45579.4|45559.4|45579.4|45559.4|45579.4|45559.4|45579.4|45559.4|1
1634903070000|2021-10-22 11:44:30|45578.4|45558.4|45579.9|45559.9|45579.9|45559.9|45578.4|45558.4|3
1634903100000|2021-10-22 11:45:00|45581.9|45561.9|45583.4|45563.4|45583.4|45563.4|45581.9|45561.9|5
1634903110000|2021-10-22 11:45:10|45585.9|45565.9|45588.4|45568.4|45588.4|45568.4|45585.9|45565.9|3
1634903120000|2021-10-22 11:45:20|45587.4|45567.4|45583.4|45563.4|45587.4|45567.4|45583.4|45563.4|1
1634903130000|2021-10-22 11:45:30|||||||||1
1634903150000|2021-10-22 11:45:50|||||||||4
1634903160000|2021-10-22 11:46:00|45579.9|45559.9|45579.9|45559.9|45579.9|45559.9|45579.9|45559.9|1
1634903180000|2021-10-22 11:46:20|45580.9|45560.9|45582.4|45562.4|45582.4|45562.4|45580.9|45560.9|0
1634903190000|2021-10-22 11:46:30|||||||||1
1634903200000|2021-10-22 11:46:40|45579.9|45559.9|45582.4|45562.4|45582.4|45562.4|45579.9|45559.9|0
1634903220000|2021-10-22 11:47:00|45579.9|45559.9|45579.9|45559.9|45579.9|45559.9|45579.9|45559.9|0
1634903230000|2021-10-22 11:47:10|45597.4|45577.4|45595.9|45575.9|45597.4|45577.4|45595.9|45575.9|5
1634903240000|2021-10-22 11:47:20|45598.4|45578.4|45595.9|45575.9|45600.9|45580.9|45595.9|45575.9|7
1634903250000|2021-10-22 11:47:30|45597.4|45577.4|45595.9|45575.9|45598.4|45578.4|45595.9|45575.9|5
1634903280000|2021-10-22 11:48:00|45593.4|45573.4|45590.9|45570.9|45593.4|45573.4|45588.4|45568.4|6
1634903290000|2021-10-22 11:48:10|45593.4|45573.4|45593.4|45573.4|45593.4|45573.4|45593.4|45573.4|13
1634903300000|2021-10-22 11:48:20|||||||||9
1634903310000|2021-10-22 11:48:30|45592.4|45572.4|45592.4|45572.4|45592.4|45572.4|45592.4|45572.4|1
1634903330000|2021-10-22 11:48:50|45593.4|45573.4|45593.4|45573.4|45593.4|45573.4|45593.4|45573.4|2
1634903340000|2021-10-22 11:49:00|45594.9|45574.9|45603.4|45583.4|45603.4|45583.4|45594.9|45574.9|3
1634903350000|2021-10-22 11:49:10|45598.4|45578.4|45598.4|45578.4|45598.4|45578.4|45598.4|45578.4|1
1634903390000|2021-10-22 11:49:50|45596.3|45576.3|45595.9|45575.9|45596.3|45576.3|45593.4|45573.4|3
1634903400000|2021-10-22 11:50:00|45594.4|45574.4|45593.4|45573.4|45594.4|45574.4|45593.4|45573.4|2
1634903420000|2021-10-22 11:50:20|||||||||1
1634903430000|2021-10-22 11:50:30|45588.8|45568.8|45570.9|45550.9|45588.8|45568.8|45569.4|45549.4|12
1634903440000|2021-10-22 11:50:40|45569.9|45549.9|45569.9|45549.9|45569.9|45549.9|45569.9|45549.9|4
1634903450000|2021-10-22 11:50:50|45567.4|45547.4|45564.9|45544.9|45567.4|45547.4|45564.9|45544.9|4
1634903460000|2021-10-22 11:51:00|45563.8|45543.8|45562.4|45542.4|45564.9|45544.9|45562.4|45542.4|2
1634903470000|2021-10-22 11:51:10|45560.9|45540.9|45551.3|45531.3|45560.9|45540.9|45551.3|45531.3|9
1634903480000|2021-10-22 11:51:20|45549.9|45529.9|45563.8|45543.8|45563.8|45543.8|45544.9|45524.9|26
1634903490000|2021-10-22 11:51:30|45564.9|45544.9|45563.8|45543.8|45564.9|45544.9|45563.8|45543.8|2
1634903500000|2021-10-22 11:51:40|45562.4|45542.4|45562.4|45542.4|45562.4|45542.4|45562.4|45542.4|2
1634903510000|2021-10-22 11:51:50|45561.3|45541.3|45554.9|45534.9|45561.3|45541.3|45554.9|45534.9|0
1634903520000|2021-10-22 11:52:00|45546.3|45526.3|45554.9|45534.9|45556.9|45536.9|45545.3|45525.3|8
1634903530000|2021-10-22 11:52:10|||||||||3
1634903540000|2021-10-22 11:52:20|45553.8|45533.8|45552.4|45532.4|45553.8|45533.8|45552.4|45532.4|6
1634903550000|2021-10-22 11:52:30|45553.4|45533.4|45560.9|45540.9|45560.9|45540.9|45553.4|45533.4|1
1634903560000|2021-10-22 11:52:40|45564.9|45544.9|45564.9|45544.9|45564.9|45544.9|45562.4|45542.4|3
1634903580000|2021-10-22 11:53:00|45565.9|45545.9|45567.4|45547.4|45567.4|45547.4|45565.9|45545.9|1
1634903590000|2021-10-22 11:53:10|45568.4|45548.4|45564.9|45544.9|45569.9|45549.9|45564.9|45544.9|2
1634903600000|2021-10-22 11:53:20|45564.8|45544.8|45564.8|45544.8|45565.9|45545.9|45564.8|45544.8|3
1634903610000|2021-10-22 11:53:30|||||||||4
1634903620000|2021-10-22 11:53:40|||||||||1
1634903630000|2021-10-22 11:53:50|45562.8|45542.8|45552.3|45532.3|45562.8|45542.8|45549.8|45529.8|6
1634903640000|2021-10-22 11:54:00|45553.4|45533.4|45552.3|45532.3|45553.4|45533.4|45552.3|45532.3|2
1634903660000|2021-10-22 11:54:20|45554.8|45534.8|45554.8|45534.8|45554.8|45534.8|45554.8|45534.8|2
1634903670000|2021-10-22 11:54:30|45557.3|45537.3|45557.3|45537.3|45557.3|45537.3|45557.3|45537.3|0
1634903680000|2021-10-22 11:54:40|45562.3|45542.3|45562.3|45542.3|45562.3|45542.3|45562.3|45542.3|4
1634903690000|2021-10-22 11:54:50|||||||||2
1634903700000|2021-10-22 11:55:00|45560.9|45540.9|45554.8|45534.8|45560.9|45540.9|45554.8|45534.8|4
1634903710000|2021-10-22 11:55:10|45548.8|45528.8|45548.8|45528.8|45548.8|45528.8|45548.8|45528.8|3
1634903720000|2021-10-22 11:55:20|45547.8|45527.8|45541.3|45521.3|45547.8|45527.8|45541.3|45521.3|3
1634903730000|2021-10-22 11:55:30|45542.3|45522.3|45539.8|45519.8|45542.3|45522.3|45539.8|45519.8|5
1634903740000|2021-10-22 11:55:40|45540.9|45520.9|45542.3|45522.3|45542.3|45522.3|45540.9|45520.9|1
1634903750000|2021-10-22 11:55:50|45543.4|45523.4|45549.8|45529.8|45549.8|45529.8|45543.4|45523.4|6
1634903760000|2021-10-22 11:56:00|||||||||2
1634903770000|2021-10-22 11:56:10|45547.3|45527.3|45547.3|45527.3|45547.3|45527.3|45547.3|45527.3|5
1634903780000|2021-10-22 11:56:20|45549.8|45529.8|45550.9|45530.9|45550.9|45530.9|45549.8|45529.8|5
1634903790000|2021-10-22 11:56:30|45552.3|45532.3|45552.3|45532.3|45552.3|45532.3|45549.8|45529.8|1
1634903800000|2021-10-22 11:56:40|45549.8|45529.8|45553.4|45533.4|45553.4|45533.4|45549.8|45529.8|5
1634903810000|2021-10-22 11:56:50|45554.4|45534.4|45559.4|45539.4|45560.4|45540.4|45554.4|45534.4|4
1634903820000|2021-10-22 11:57:00|45560.4|45540.4|45560.4|45540.4|45561.9|45541.9|45559.4|45539.4|4
1634903830000|2021-10-22 11:57:10|45555.9|45535.9|45554.4|45534.4|45555.9|45535.9|45551.9|45531.9|11
1634903840000|2021-10-22 11:57:20|45551.9|45531.9|45549.4|45529.4|45556.9|45536.9|45549.4|45529.4|1
1634903850000|2021-10-22 11:57:30|45548.4|45528.4|45539.4|45519.4|45548.4|45528.4|45539.4|45519.4|13
1634903860000|2021-10-22 11:57:40|45540.9|45520.9|45538.4|45518.4|45540.9|45520.9|45538.4|45518.4|8
1634903870000|2021-10-22 11:57:50|45539.4|45519.4|45540.9|45520.9|45540.9|45520.9|45538.4|45518.4|5
1634903880000|2021-10-22 11:58:00|45544.4|45524.4|45545.9|45525.9|45546.9|45526.9|45544.4|45524.4|5
1634903890000|2021-10-22 11:58:10|45548.4|45528.4|45550.9|45530.9|45550.9|45530.9|45548.4|45528.4|1
1634903910000|2021-10-22 11:58:30|45549.8|45529.8|45558.4|45538.4|45558.4|45538.4|45549.8|45529.8|1
1634903920000|2021-10-22 11:58:40|45559.8|45539.8|45559.8|45539.8|45559.8|45539.8|45559.8|45539.8|1
1634903930000|2021-10-22 11:58:50|45557.3|45537.3|45557.3|45537.3|45557.3|45537.3|45557.3|45537.3|2
1634903940000|2021-10-22 11:59:00|45556.3|45536.3|45552.3|45532.3|45556.3|45536.3|45552.3|45532.3|2
1634903950000|2021-10-22 11:59:10|||||||||1
1634903960000|2021-10-22 11:59:20|45554.8|45534.8|45559.8|45539.8|45559.8|45539.8|45554.8|45534.8|3
1634903970000|2021-10-22 11:59:30|45558.8|45538.8|45557.3|45537.3|45558.8|45538.8|45557.3|45537.3|3
1634903980000|2021-10-22 11:59:40|45554.8|45534.8|45554.8|45534.8|45554.8|45534.8|45554.8|45534.8|0
1634903990000|2021-10-22 11:59:50|45553.8|45533.8|45552.3|45532.3|45553.8|45533.8|45552.3|45532.3|3
1634904000000|2021-10-22 12:00:00|45547.3|45527.3|45519.8|45499.8|45547.3|45527.3|45514.8|45494.8|32
1634904010000|2021-10-22 12:00:10|45524.8|45504.8|45524.8|45504.8|45524.8|45504.8|45524.8|45504.8|3
1634904020000|2021-10-22 12:00:20|45523.8|45503.8|45518.3|45498.3|45523.8|45503.8|45518.3|45498.3|4
1634904030000|2021-10-22 12:00:30|45517.3|45497.3|45513.8|45493.8|45517.3|45497.3|45513.8|45493.8|7
1634904040000|2021-10-22 12:00:40|45520.8|45500.8|45529.4|45509.4|45529.4|45509.4|45520.8|45500.8|14
1634904050000|2021-10-22 12:00:50|45530.8|45510.8|45534.8|45514.8|45535.8|45515.8|45530.8|45510.8|2
1634904080000|2021-10-22 12:01:20|45533.8|45513.8|45522.3|45502.3|45533.8|45513.8|45522.3|45502.3|8
1634904090000|2021-10-22 12:01:30|45523.3|45503.3|45535.8|45515.8|45535.8|45515.8|45523.3|45503.3|3
1634904100000|2021-10-22 12:01:40|45540.8|45520.8|45544.8|45524.8|45546.3|45526.3|45540.8|45520.8|17
1634904110000|2021-10-22 12:01:50|||||||||1
1634904120000|2021-10-22 12:02:00|45542.3|45522.3|45531.3|45511.3|45542.3|45522.3|45531.3|45511.3|12
1634904130000|2021-10-22 12:02:10|45528.8|45508.8|45527.3|45507.3|45528.8|45508.8|45523.8|45503.8|9
1634904140000|2021-10-22 12:02:20|45529.4|45509.4|45538.8|45518.8|45538.8|45518.8|45529.4|45509.4|2
1634904150000|2021-10-22 12:02:30|45539.8|45519.8|45541.3|45521.3|45541.3|45521.3|45539.8|45519.8|1
1634904160000|2021-10-22 12:02:40|45543.8|45523.8|45543.8|45523.8|45543.8|45523.8|45543.8|45523.8|6
1634904170000|2021-10-22 12:02:50|45542.8|45522.8|45526.3|45506.3|45542.8|45522.8|45526.3|45506.3|7
1634904180000|2021-10-22 12:03:00|45522.8|45502.8|45521.3|45501.3|45523.8|45503.8|45521.3|45501.3|9
1634904190000|2021-10-22 12:03:10|45523.8|45503.8|45521.3|45501.3|45523.8|45503.8|45521.3|45501.3|1
1634904200000|2021-10-22 12:03:20|45523.8|45503.8|45525.3|45505.3|45525.3|45505.3|45523.8|45503.8|1
1634904210000|2021-10-22 12:03:30|45526.3|45506.3|45528.8|45508.8|45528.8|45508.8|45526.3|45506.3|2
1634904220000|2021-10-22 12:03:40|45527.8|45507.8|45526.3|45506.3|45527.8|45507.8|45526.3|45506.3|0
1634904230000|2021-10-22 12:03:50|45525.3|45505.3|45525.3|45505.3|45525.3|45505.3|45525.3|45505.3|1
1634904240000|2021-10-22 12:04:00|45530.3|45510.3|45529.3|45509.3|45530.3|45510.3|45527.8|45507.8|4
1634904250000|2021-10-22 12:04:10|45534.8|45514.8|45532.8|45512.8|45537.8|45517.8|45530.3|45510.3|7
1634904260000|2021-10-22 12:04:20|45531.8|45511.8|45530.3|45510.3|45531.8|45511.8|45527.8|45507.8|0
1634904270000|2021-10-22 12:04:30|45528.8|45508.8|45527.8|45507.8|45528.8|45508.8|45527.8|45507.8|2
1634904280000|2021-10-22 12:04:40|||||||||5
1634904290000|2021-10-22 12:04:50|||||||||1
1634904300000|2021-10-22 12:05:00|45525.7|45505.7|45526.8|45506.8|45526.8|45506.8|45524.3|45504.3|9
1634904310000|2021-10-22 12:05:10|45525.3|45505.3|45525.3|45505.3|45525.3|45505.3|45525.3|45505.3|11
1634904330000|2021-10-22 12:05:30|45527.8|45507.8|45532.8|45512.8|45532.8|45512.8|45527.8|45507.8|2
1634904350000|2021-10-22 12:05:50|45530.3|45510.3|45530.3|45510.3|45530.3|45510.3|45530.3|45510.3|1
1634904360000|2021-10-22 12:06:00|45527.8|45507.8|45524.3|45504.3|45527.8|45507.8|45524.3|45504.3|15
1634904370000|2021-10-22 12:06:10|45525.3|45505.3|45532.8|45512.8|45532.8|45512.8|45524.3|45504.3|16
1634904380000|2021-10-22 12:06:20|||||||||3
1634904390000|2021-10-22 12:06:30|45535.3|45515.3|45532.8|45512.8|45535.3|45515.3|45532.8|45512.8|8
1634904400000|2021-10-22 12:06:40|45535.3|45515.3|45535.3|45515.3|45535.3|45515.3|45535.3|45515.3|0
1634904410000|2021-10-22 12:06:50|45537.8|45517.8|45537.8|45517.8|45537.8|45517.8|45537.8|45517.8|2
1634904430000|2021-10-22 12:07:10|45538.8|45518.8|45545.3|45525.3|45545.3|45525.3|45538.8|45518.8|4
1634904440000|2021-10-22 12:07:20|45554.8|45534.8|45557.8|45537.8|45557.8|45537.8|45554.8|45534.8|3
1634904450000|2021-10-22 12:07:30|45558.8|45538.8|45559.2|45539.2|45561.3|45541.3|45558.8|45538.8|7
1634904460000|2021-10-22 12:07:40|45560.3|45540.3|45578.8|45558.8|45578.8|45558.8|45556.7|45536.7|12
1634904470000|2021-10-22 12:07:50|45581.3|45561.3|45585.3|45565.3|45588.8|45568.8|45581.3|45561.3|9
1634904480000|2021-10-22 12:08:00|45587.8|45567.8|45596.3|45576.3|45597.8|45577.8|45587.8|45567.8|13
1634904490000|2021-10-22 12:08:10|45595.3|45575.3|45585.3|45565.3|45595.3|45575.3|45585.3|45565.3|12
1634904500000|2021-10-22 12:08:20|45586.3|45566.3|45586.3|45566.3|45586.3|45566.3|45586.3|45566.3|1
1634904510000|2021-10-22 12:08:30|45585.3|45565.3|45585.3|45565.3|45587.8|45567.8|45585.3|45565.3|6
1634904520000|2021-10-22 12:08:40|45583.8|45563.8|45585.3|45565.3|45585.3|45565.3|45582.8|45562.8|1
1634904530000|2021-10-22 12:08:50|45580.3|45560.3|45581.3|45561.3|45582.3|45562.3|45580.3|45560.3|12
1634904540000|2021-10-22 12:09:00|45580.3|45560.3|45580.3|45560.3|45580.3|45560.3|45580.3|45560.3|4
1634904550000|2021-10-22 12:09:10|||||||||2
1634904560000|2021-10-22 12:09:20|45581.3|45561.3|45577.3|45557.3|45581.3|45561.3|45577.3|45557.3|5
1634904570000|2021-10-22 12:09:30|45579.8|45559.8|45584.3|45564.3|45584.3|45564.3|45579.8|45559.8|9
1634904580000|2021-10-22 12:09:40|45586.8|45566.8|45598.8|45578.8|45598.8|45578.8|45586.8|45566.8|8
1634904590000|2021-10-22 12:09:50|45600.8|45580.8|45607.3|45587.3|45612.3|45592.3|45600.8|45580.8|17
1634904600000|2021-10-22 12:10:00|45605.3|45585.3|45604.8|45584.8|45617.3|45597.3|45599.8|45579.8|22
1634904610000|2021-10-22 12:10:10|45603.8|45583.8|45529.8|45509.8|45603.8|45583.8|45529.8|45509.8|62
1634904620000|2021-10-22 12:10:20|45524.8|45504.8|45532.3|45512.3|45535.8|45515.8|45518.8|45498.8|42
1634904630000|2021-10-22 12:10:30|45527.3|45507.3|45530.8|45510.8|45530.8|45510.8|45524.8|45504.8|12
1634904640000|2021-10-22 12:10:40|45532.3|45512.3|45534.8|45514.8|45537.3|45517.3|45532.3|45512.3|6
1634904650000|2021-10-22 12:10:50|45533.8|45513.8|45529.8|45509.8|45533.8|45513.8|45529.8|45509.8|3
1634904660000|2021-10-22 12:11:00|45528.8|45508.8|45537.3|45517.3|45539.8|45519.8|45527.3|45507.3|8
1634904680000|2021-10-22 12:11:20|45540.3|45520.3|45547.3|45527.3|45547.3|45527.3|45540.3|45520.3|8
1634904700000|2021-10-22 12:11:40|45548.3|45528.3|45548.3|45528.3|45548.3|45528.3|45548.3|45528.3|13
1634904710000|2021-10-22 12:11:50|45549.8|45529.8|45549.8|45529.8|45550.8|45530.8|45549.8|45529.8|3
1634904720000|2021-10-22 12:12:00|45548.8|45528.8|45530.8|45510.8|45548.8|45528.8|45530.8|45510.8|8
1634904730000|2021-10-22 12:12:10|45529.8|45509.8|45514.8|45494.8|45529.8|45509.8|45511.3|45491.3|16
1634904740000|2021-10-22 12:12:20|45521.8|45501.8|45520.2|45500.2|45524.8|45504.8|45520.2|45500.2|14
1634904750000|2021-10-22 12:12:30|45518.8|45498.8|45527.3|45507.3|45527.3|45507.3|45518.8|45498.8|8
1634904760000|2021-10-22 12:12:40|45528.3|45508.3|45532.7|45512.7|45534.8|45514.8|45528.3|45508.3|14
1634904770000|2021-10-22 12:12:50|45529.8|45509.8|45519.8|45499.8|45529.8|45509.8|45518.8|45498.8|6
1634904780000|2021-10-22 12:13:00|45520.8|45500.8|45524.8|45504.8|45524.8|45504.8|45520.8|45500.8|4
1634904790000|2021-10-22 12:13:10|45520.2|45500.2|45519.8|45499.8|45520.2|45500.2|45518.8|45498.8|2
1634904800000|2021-10-22 12:13:20|45517.3|45497.3|45509.8|45489.8|45517.3|45497.3|45509.8|45489.8|3
1634904810000|2021-10-22 12:13:30|45514.8|45494.8|45514.8|45494.8|45514.8|45494.8|45514.8|45494.8|1
1634904830000|2021-10-22 12:13:50|45511.3|45491.3|45519.8|45499.8|45519.8|45499.8|45509.8|45489.8|4
1634904840000|2021-10-22 12:14:00|45518.3|45498.3|45514.8|45494.8|45518.3|45498.3|45514.8|45494.8|7
1634904850000|2021-10-22 12:14:10|45512.3|45492.3|45498.8|45478.8|45512.3|45492.3|45498.8|45478.8|16
1634904860000|2021-10-22 12:14:20|45497.3|45477.3|45491.3|45471.3|45497.3|45477.3|45491.3|45471.3|3
1634904870000|2021-10-22 12:14:30|45489.8|45469.8|45488.3|45468.3|45489.8|45469.8|45482.3|45462.3|20
1634904880000|2021-10-22 12:14:40|45489.8|45469.8|45494.8|45474.8|45494.8|45474.8|45489.8|45469.8|3
1634904890000|2021-10-22 12:14:50|45495.8|45475.8|45497.3|45477.3|45499.8|45479.8|45495.8|45475.8|1
1634904900000|2021-10-22 12:15:00|45498.3|45478.3|45507.3|45487.3|45507.3|45487.3|45497.3|45477.3|7
1634904910000|2021-10-22 12:15:10|45504.8|45484.8|45504.8|45484.8|45504.8|45484.8|45504.8|45484.8|3
1634904920000|2021-10-22 12:15:20|45503.8|45483.8|45483.8|45463.8|45503.8|45483.8|45483.8|45463.8|13
1634904930000|2021-10-22 12:15:30|45482.7|45462.7|45481.3|45461.3|45482.7|45462.7|45480.2|45460.2|6
1634904940000|2021-10-22 12:15:40|45480.2|45460.2|45477.3|45457.3|45480.2|45460.2|45477.3|45457.3|9
1634904950000|2021-10-22 12:15:50|45478.8|45458.8|45472.7|45452.7|45478.8|45458.8|45472.7|45452.7|12
1634904960000|2021-10-22 12:16:00|45473.8|45453.8|45460.2|45440.2|45475.2|45455.2|45459.2|45439.2|14
1634904970000|2021-10-22 12:16:10|45461.7|45441.7|45459.2|45439.2|45462.7|45442.7|45459.2|45439.2|4
1634904980000|2021-10-22 12:16:20|45460.2|45440.2|45460.2|45440.2|45464.2|45444.2|45460.2|45440.2|3
1634904990000|2021-10-22 12:16:30|45459.2|45439.2|45461.7|45441.7|45461.7|45441.7|45458.2|45438.2|2
1634905000000|2021-10-22 12:16:40|45460.7|45440.7|45463.2|45443.2|45463.2|45443.2|45460.7|45440.7|2
1634905010000|2021-10-22 12:16:50|45462.2|45442.2|45460.7|45440.7|45465.7|45445.7|45460.7|45440.7|7
1634905020000|2021-10-22 12:17:00|45461.7|45441.7|45457.2|45437.2|45464.7|45444.7|45457.2|45437.2|8
1634905030000|2021-10-22 12:17:10|45456.2|45436.2|45457.2|45437.2|45459.7|45439.7|45454.7|45434.7|12
1634905040000|2021-10-22 12:17:20|45458.2|45438.2|45459.7|45439.7|45459.7|45439.7|45458.2|45438.2|0
1634905050000|2021-10-22 12:17:30|45463.7|45443.7|45460.1|45440.1|45463.7|45443.7|45460.1|45440.1|15
1634905060000|2021-10-22 12:17:40|45461.2|45441.2|45466.2|45446.2|45466.2|45446.2|45461.2|45441.2|5
1634905070000|2021-10-22 12:17:50|45466.6|45446.6|45466.2|45446.2|45466.6|45446.6|45463.7|45443.7|2
1634905080000|2021-10-22 12:18:00|45467.2|45447.2|45458.7|45438.7|45468.7|45448.7|45458.7|45438.7|16
1634905090000|2021-10-22 12:18:10|45457.6|45437.6|45457.2|45437.2|45458.7|45438.7|45457.2|45437.2|9
1634905100000|2021-10-22 12:18:20|45458.7|45438.7|45412.6|45392.6|45458.7|45438.7|45412.6|45392.6|33
1634905110000|2021-10-22 12:18:30|45411.2|45391.2|45374.7|45354.7|45413.7|45393.7|45373.7|45353.7|26
1634905120000|2021-10-22 12:18:40|45376.2|45356.2|45371.2|45351.2|45376.2|45356.2|45368.7|45348.7|11
1634905130000|2021-10-22 12:18:50|45375.1|45355.1|45382.2|45362.2|45382.2|45362.2|45375.1|45355.1|35
1634905140000|2021-10-22 12:19:00|45383.7|45363.7|45383.7|45363.7|45386.2|45366.2|45381.2|45361.2|13
1634905150000|2021-10-22 12:19:10|45386.2|45366.2|45387.2|45367.2|45387.2|45367.2|45386.2|45366.2|14
1634905160000|2021-10-22 12:19:20|45388.7|45368.7|45398.7|45378.7|45401.2|45381.2|45388.7|45368.7|7
1634905170000|2021-10-22 12:19:30|45393.7|45373.7|45406.2|45386.2|45406.2|45386.2|45393.7|45373.7|21
1634905180000|2021-10-22 12:19:40|45407.2|45387.2|45411.2|45391.2|45411.2|45391.2|45407.2|45387.2|4
1634905190000|2021-10-22 12:19:50|||||||||5
1634905200000|2021-10-22 12:20:00|45408.7|45388.7|45437.2|45417.2|45437.2|45417.2|45408.7|45388.7|43
1634905210000|2021-10-22 12:20:10|45436.2|45416.2|45449.7|45429.7|45449.7|45429.7|45436.2|45416.2|11
1634905220000|2021-10-22 12:20:20|45448.6|45428.6|45452.2|45432.2|45456.1|45436.1|45448.6|45428.6|30
1634905230000|2021-10-22 12:20:30|45453.2|45433.2|45443.2|45423.2|45453.2|45433.2|45443.2|45423.2|18
1634905240000|2021-10-22 12:20:40|45442.2|45422.2|45437.2|45417.2|45442.2|45422.2|45437.2|45417.2|8
1634905250000|2021-10-22 12:20:50|45434.7|45414.7|45405.7|45385.7|45435.7|45415.7|45399.7|45379.7|8
1634905260000|2021-10-22 12:21:00|45404.7|45384.7|45388.2|45368.2|45405.7|45385.7|45388.2|45368.2|13
1634905270000|2021-10-22 12:21:10|45384.2|45364.2|45381.1|45361.1|45387.2|45367.2|45381.1|45361.1|25
1634905280000|2021-10-22 12:21:20|45382.2|45362.2|45383.6|45363.6|45383.6|45363.6|45381.1|45361.1|14
1634905290000|2021-10-22 12:21:30|45380.1|45360.1|45368.6|45348.6|45380.1|45360.1|45361.1|45341.1|24
1634905300000|2021-10-22 12:21:40|45367.6|45347.6|45338.2|45318.2|45368.6|45348.6|45337.2|45317.2|36
1634905310000|2021-10-22 12:21:50|45339.7|45319.7|45342.2|45322.2|45342.2|45322.2|45337.2|45317.2|21
1634905320000|2021-10-22 12:22:00|45339.7|45319.7|45359.7|45339.7|45359.7|45339.7|45331.1|45311.1|39
1634905330000|2021-10-22 12:22:10|45362.2|45342.2|45367.2|45347.2|45367.2|45347.2|45357.2|45337.2|19
1634905340000|2021-10-22 12:22:20|45368.2|45348.2|45371.1|45351.1|45377.2|45357.2|45368.2|45348.2|10
1634905350000|2021-10-22 12:22:30|45372.2|45352.2|45374.7|45354.7|45374.7|45354.7|45369.7|45349.7|5
1634905360000|2021-10-22 12:22:40|45377.2|45357.2|45392.2|45372.2|45392.2|45372.2|45377.2|45357.2|15
1634905370000|2021-10-22 12:22:50|45387.2|45367.2|45377.2|45357.2|45392.2|45372.2|45377.2|45357.2|16
1634905380000|2021-10-22 12:23:00|45372.2|45352.2|45370.1|45350.1|45372.2|45352.2|45370.1|45350.1|5
1634905390000|2021-10-22 12:23:10|45362.2|45342.2|45359.7|45339.7|45362.2|45342.2|45359.7|45339.7|5
1634905400000|2021-10-22 12:23:20|45367.2|45347.2|45368.6|45348.6|45373.6|45353.6|45367.2|45347.2|17
1634905410000|2021-10-22 12:23:30|45363.6|45343.6|45356.1|45336.1|45363.6|45343.6|45353.6|45333.6|24
1634905420000|2021-10-22 12:23:40|45357.2|45337.2|45365.1|45345.1|45365.1|45345.1|45357.2|45337.2|3
1634905430000|2021-10-22 12:23:50|45368.6|45348.6|45370.1|45350.1|45370.1|45350.1|45368.6|45348.6|4
1634905440000|2021-10-22 12:24:00|45367.6|45347.6|45360.1|45340.1|45367.6|45347.6|45360.1|45340.1|6
1634905450000|2021-10-22 12:24:10|45359.1|45339.1|45365.1|45345.1|45365.1|45345.1|45355.1|45335.1|16
1634905460000|2021-10-22 12:24:20|45366.1|45346.1|45368.1|45348.1|45368.1|45348.1|45363.6|45343.6|1
1634905470000|2021-10-22 12:24:30|45367.1|45347.1|45349.1|45329.1|45368.1|45348.1|45349.1|45329.1|19
1634905480000|2021-10-22 12:24:40|45346.6|45326.6|45331.6|45311.6|45346.6|45326.6|45331.6|45311.6|3
1634905490000|2021-10-22 12:24:50|45330.6|45310.6|45329.1|45309.1|45330.6|45310.6|45326.6|45306.6|7
1634905500000|2021-10-22 12:25:00|45328.1|45308.1|45310.1|45290.1|45331.6|45311.6|45309.1|45289.1|30
1634905510000|2021-10-22 12:25:10|45311.6|45291.6|45307.6|45287.6|45316.6|45296.6|45301.6|45281.6|29
1634905520000|2021-10-22 12:25:20|45310.1|45290.1|45306.6|45286.6|45320.1|45300.1|45304.1|45284.1|26
1634905530000|2021-10-22 12:25:30|45304.1|45284.1|45298.1|45278.1|45308.1|45288.1|45294.6|45274.6|32
1634905540000|2021-10-22 12:25:40|45297.1|45277.1|45269.6|45249.6|45299.6|45279.6|45269.6|45249.6|40
1634905550000|2021-10-22 12:25:50|45261|45241|45267.1|45247.1|45267.1|45247.1|45257.1|45237.1|20
1634905560000|2021-10-22 12:26:00|45272.1|45252.1|45290.6|45270.6|45290.6|45270.6|45272.1|45252.1|26
1634905570000|2021-10-22 12:26:10|45292.1|45272.1|45315|45295|45317.5|45297.5|45292.1|45272.1|31
1634905580000|2021-10-22 12:26:20|45317.5|45297.5|45342.5|45322.5|45345|45325|45316|45296|47
1634905590000|2021-10-22 12:26:30|45337.5|45317.5|45340|45320|45340|45320|45337.5|45317.5|11
1634905600000|2021-10-22 12:26:40|45341|45321|45342.5|45322.5|45342.5|45322.5|45341|45321|5
1634905610000|2021-10-22 12:26:50|45344|45324|45367.5|45347.5|45368.5|45348.5|45344|45324|16
1634905620000|2021-10-22 12:27:00|45366.5|45346.5|45353.5|45333.5|45366.5|45346.5|45351|45331|23
1634905630000|2021-10-22 12:27:10|45355|45335|45355|45335|45358.5|45338.5|45355|45335|2
1634905640000|2021-10-22 12:27:20|45353.5|45333.5|45353.5|45333.5|45355|45335|45353.5|45333.5|13
1634905650000|2021-10-22 12:27:30|45352.5|45332.5|45333.5|45313.5|45352.5|45332.5|45333.5|45313.5|15
1634905660000|2021-10-22 12:27:40|45335|45315|45343.5|45323.5|45346|45326|45335|45315|20
1634905670000|2021-10-22 12:27:50|45342.5|45322.5|45341|45321|45344.6|45324.6|45341|45321|7
1634905680000|2021-10-22 12:28:00|45337.5|45317.5|45327.5|45307.5|45337.5|45317.5|45327.5|45307.5|10
1634905690000|2021-10-22 12:28:10|45326|45306|45336.5|45316.5|45336.5|45316.5|45326|45306|4
1634905700000|2021-10-22 12:28:20|45334|45314|45332.5|45312.5|45334|45314|45329|45309|10
1634905710000|2021-10-22 12:28:30|45331.5|45311.5|45336.5|45316.5|45336.5|45316.5|45331.5|45311.5|11
1634905720000|2021-10-22 12:28:40|45332.5|45312.5|45322.5|45302.5|45332.5|45312.5|45320|45300|13
1634905730000|2021-10-22 12:28:50|45317.5|45297.5|45292.5|45272.5|45317.5|45297.5|45292.5|45272.5|16
1634905740000|2021-10-22 12:29:00|45283|45263|45282.5|45262.5|45290|45270|45281.5|45261.5|22
1634905750000|2021-10-22 12:29:10|45282|45262|45286.5|45266.5|45286.5|45266.5|45282|45262|7
1634905760000|2021-10-22 12:29:20|45288|45268|45291.5|45271.5|45291.5|45271.5|45288|45268|6
1634905770000|2021-10-22 12:29:30|45292.5|45272.5|45281.5|45261.5|45295.5|45275.5|45281.5|45261.5|10
1634905780000|2021-10-22 12:29:40|45279|45259|45281.5|45261.5|45284|45264|45279|45259|15
1634905790000|2021-10-22 12:29:50|45280.5|45260.5|45278|45258|45280.5|45260.5|45278|45258|9
1634905800000|2021-10-22 12:30:00|45279|45259|45304.5|45284.5|45304.5|45284.5|45276.5|45256.5|43
1634905810000|2021-10-22 12:30:10|45306.5|45286.5|45312.4|45292.4|45312.4|45292.4|45306.5|45286.5|8
1634905820000|2021-10-22 12:30:20|45311.4|45291.4|45305.9|45285.9|45311.4|45291.4|45303.4|45283.4|5
1634905830000|2021-10-22 12:30:30|45304.9|45284.9|45340.5|45320.5|45340.5|45320.5|45304.5|45284.5|47
1634905840000|2021-10-22 12:30:40|45343.5|45323.5|45401.5|45381.5|45404|45384|45343.5|45323.5|61
1634905850000|2021-10-22 12:30:50|45403|45383|45377.5|45357.5|45403|45383|45342.5|45322.5|62
1634905860000|2021-10-22 12:31:00|45376.5|45356.5|45341.5|45321.5|45376.5|45356.5|45339|45319|17
1634905870000|2021-10-22 12:31:10|45339|45319|45354|45334|45354|45334|45338|45318|12
1634905880000|2021-10-22 12:31:20|45355|45335|45339|45319|45356.5|45336.5|45339|45319|13
1634905890000|2021-10-22 12:31:30|45337.5|45317.5|45354|45334|45354|45334|45334|45314|35
1634905900000|2021-10-22 12:31:40|45357.5|45337.5|45346.5|45326.5|45359|45339|45346.5|45326.5|11
1634905910000|2021-10-22 12:31:50|45345.5|45325.5|45338|45318|45345.5|45325.5|45338|45318|12
1634905920000|2021-10-22 12:32:00|45336.9|45316.9|45339|45319|45339|45319|45330|45310|14
1634905930000|2021-10-22 12:32:10|45340.5|45320.5|45341.5|45321.5|45341.5|45321.5|45336.5|45316.5|31
1634905940000|2021-10-22 12:32:20|45339|45319|45339|45319|45339|45319|45339|45319|5
1634905950000|2021-10-22 12:32:30|45341.5|45321.5|45339|45319|45341.5|45321.5|45336.5|45316.5|12
1634905960000|2021-10-22 12:32:40|45340|45320|45339|45319|45340|45320|45337.5|45317.5|5
1634905970000|2021-10-22 12:32:50|45336.5|45316.5|45309|45289|45339|45319|45306.5|45286.5|19
1634905980000|2021-10-22 12:33:00|45308|45288|45326.5|45306.5|45326.5|45306.5|45306.5|45286.5|6
1634905990000|2021-10-22 12:33:10|45325.5|45305.5|45325|45305|45325.5|45305.5|45319|45299|6
1634906000000|2021-10-22 12:33:20|45326.5|45306.5|45324|45304|45326.5|45306.5|45324|45304|3
1634906010000|2021-10-22 12:33:30|45321.5|45301.5|45334|45314|45334|45314|45321.5|45301.5|12
1634906020000|2021-10-22 12:33:40|45331.5|45311.5|45326.5|45306.5|45334|45314|45326.5|45306.5|9
1634906030000|2021-10-22 12:33:50|45325.5|45305.5|45329|45309|45332.5|45312.5|45324|45304|17
1634906040000|2021-10-22 12:34:00|45326.5|45306.5|45332.5|45312.5|45339|45319|45324|45304|24
1634906050000|2021-10-22 12:34:10|45328.5|45308.5|45332.5|45312.5|45332.5|45312.5|45328.5|45308.5|10
1634906060000|2021-10-22 12:34:20|45333.5|45313.5|45337.5|45317.5|45337.5|45317.5|45332.5|45312.5|8
1634906070000|2021-10-22 12:34:30|45335|45315|45330|45310|45337.5|45317.5|45330|45310|10
1634906080000|2021-10-22 12:34:40|||||||||5
1634906090000|2021-10-22 12:34:50|45327.5|45307.5|45332.5|45312.5|45332.5|45312.5|45327.5|45307.5|19
1634906100000|2021-10-22 12:35:00|45335|45315|45349|45329|45350|45330|45335|45315|21
1634906110000|2021-10-22 12:35:10|45350|45330|45357.5|45337.5|45357.5|45337.5|45350|45330|13
1634906120000|2021-10-22 12:35:20|45365|45345|45372.5|45352.5|45372.5|45352.5|45365|45345|13
1634906130000|2021-10-22 12:35:30|45373.5|45353.5|45376.5|45356.5|45391|45371|45373.5|45353.5|23
1634906140000|2021-10-22 12:35:40|45374|45354|45361|45341|45374|45354|45360|45340|9
1634906150000|2021-10-22 12:35:50|45360|45340|45356|45336|45361|45341|45356|45336|3
1634906160000|2021-10-22 12:36:00|45354|45334|45341|45321|45354|45334|45341|45321|10
1634906170000|2021-10-22 12:36:10|45343.5|45323.5|45346|45326|45346|45326|45343.5|45323.5|3
1634906180000|2021-10-22 12:36:20|45347|45327|45366|45346|45366|45346|45347|45327|9
1634906190000|2021-10-22 12:36:30|||||||||2
1634906200000|2021-10-22 12:36:40|45364|45344|45358.5|45338.5|45364|45344|45358.5|45338.5|11
1634906210000|2021-10-22 12:36:50|45361|45341|45357.5|45337.5|45364|45344|45357.5|45337.5|19
1634906220000|2021-10-22 12:37:00|45365|45345|45367.5|45347.5|45369|45349|45365|45345|5
1634906230000|2021-10-22 12:37:10|45365.5|45345.5|45362.5|45342.5|45366.5|45346.5|45362.5|45342.5|4
1634906240000|2021-10-22 12:37:20|45361.5|45341.5|45332.5|45312.5|45361.5|45341.5|45332.5|45312.5|21
1634906250000|2021-10-22 12:37:30|45331.5|45311.5|45339.5|45319.5|45339.5|45319.5|45331.5|45311.5|11
1634906260000|2021-10-22 12:37:40|45342.5|45322.5|45346|45326|45346|45326|45342.5|45322.5|6
1634906270000|2021-10-22 12:37:50|45347.5|45327.5|45345|45325|45347.5|45327.5|45342.5|45322.5|11
1634906280000|2021-10-22 12:38:00|45340|45320|45341|45321|45341|45321|45340|45320|1
1634906290000|2021-10-22 12:38:10|||||||||1
1634906300000|2021-10-22 12:38:20|45343.5|45323.5|45361|45341|45361|45341|45343.5|45323.5|23
1634906310000|2021-10-22 12:38:30|45357.5|45337.5|45340.4|45320.4|45357.5|45337.5|45340.4|45320.4|13
1634906320000|2021-10-22 12:38:40|45339|45319|45351|45331|45351|45331|45339|45319|17
1634906330000|2021-10-22 12:38:50|45352|45332|45353.5|45333.5|45353.5|45333.5|45352|45332|2
1634906340000|2021-10-22 12:39:00|45352.5|45332.5|45333.5|45313.5|45352.5|45332.5|45331|45311|27
1634906350000|2021-10-22 12:39:10|45331|45311|45331|45311|45333.5|45313.5|45331|45311|15
1634906360000|2021-10-22 12:39:20|45336|45316|45349|45329|45361|45341|45336|45316|29
1634906370000|2021-10-22 12:39:30|45351.5|45331.5|45371|45351|45371|45351|45351.5|45331.5|29
1634906380000|2021-10-22 12:39:40|45372.5|45352.5|45372.5|45352.5|45376|45356|45372.5|45352.5|9
1634906390000|2021-10-22 12:39:50|45377.5|45357.5|45372.5|45352.5|45377.5|45357.5|45372.5|45352.5|1
1634906400000|2021-10-22 12:40:00|45367.5|45347.5|45354|45334|45367.5|45347.5|45354|45334|15
1634906410000|2021-10-22 12:40:10|45348|45328|45342.5|45322.5|45348|45328|45342.5|45322.5|3
1634906420000|2021-10-22 12:40:20|45345.4|45325.4|45334|45314|45345.4|45325.4|45334|45314|14
1634906430000|2021-10-22 12:40:30|45332.5|45312.5|45333.5|45313.5|45333.5|45313.5|45321.5|45301.5|11
1634906440000|2021-10-22 12:40:40|45332.5|45312.5|45325|45305|45332.5|45312.5|45325|45305|4
1634906450000|2021-10-22 12:40:50|45324|45304|45297.5|45277.5|45324|45304|45297.5|45277.5|26
1634906460000|2021-10-22 12:41:00|45300|45280|45311.5|45291.5|45311.5|45291.5|45300|45280|63
1634906470000|2021-10-22 12:41:10|45310.4|45290.4|45305.4|45285.4|45310.4|45290.4|45305.4|45285.4|4
1634906480000|2021-10-22 12:41:20|45304.4|45284.4|45294|45274|45304.4|45284.4|45287.9|45267.9|36
1634906490000|2021-10-22 12:41:30|45290.4|45270.4|45290.4|45270.4|45294.4|45274.4|45280.4|45260.4|27
1634906500000|2021-10-22 12:41:40|45286.9|45266.9|45297.9|45277.9|45305.4|45285.4|45286.9|45266.9|26
1634906510000|2021-10-22 12:41:50|45302.9|45282.9|45303.4|45283.4|45309|45289|45302.9|45282.9|28
1634906520000|2021-10-22 12:42:00|45300.4|45280.4|45296.9|45276.9|45305.4|45285.4|45295.4|45275.4|26
1634906530000|2021-10-22 12:42:10|45294|45274|45282.9|45262.9|45294|45274|45282.5|45262.5|13
1634906540000|2021-10-22 12:42:20|45280|45260|45277.5|45257.5|45281.5|45261.5|45277.5|45257.5|8
1634906550000|2021-10-22 12:42:30|45280|45260|45264|45244|45295.4|45275.4|45264|45244|33
1634906560000|2021-10-22 12:42:40|45261.5|45241.5|45276.5|45256.5|45282.5|45262.5|45261.5|45241.5|28
1634906570000|2021-10-22 12:42:50|45275|45255|45231.5|45211.5|45275|45255|45231.5|45211.5|52
1634906580000|2021-10-22 12:43:00|45232.5|45212.5|45231.5|45211.5|45243.5|45223.5|45231.5|45211.5|24
1634906590000|2021-10-22 12:43:10|45234|45214|45201.5|45181.5|45254|45234|45201.5|45181.5|93
1634906600000|2021-10-22 12:43:20|45197.5|45177.5|45205.4|45185.4|45205.4|45185.4|45197.5|45177.5|42
1634906610000|2021-10-22 12:43:30|45211.4|45191.4|45232.5|45212.5|45232.5|45212.5|45211.4|45191.4|19
1634906620000|2021-10-22 12:43:40|45235.4|45215.4|45235|45215|45236.4|45216.4|45232.5|45212.5|24
1634906630000|2021-10-22 12:43:50|45233.5|45213.5|45227.5|45207.5|45236|45216|45227.5|45207.5|10
1634906640000|2021-10-22 12:44:00|45226.4|45206.4|45220|45200|45228.5|45208.5|45220|45200|21
1634906650000|2021-10-22 12:44:10|||||||||16
1634906660000|2021-10-22 12:44:20|45216|45196|45223.5|45203.5|45223.5|45203.5|45201|45181|24
1634906670000|2021-10-22 12:44:30|45222.5|45202.5|45226|45206|45227|45207|45221|45201|13
1634906680000|2021-10-22 12:44:40|45225|45205|45225|45205|45225|45205|45218.5|45198.5|21
1634906690000|2021-10-22 12:44:50|45226.4|45206.4|45220|45200|45230|45210|45210|45190|46
1634906700000|2021-10-22 12:45:00|45218.9|45198.9|45207.5|45187.5|45222.5|45202.5|45207.5|45187.5|16
1634906710000|2021-10-22 12:45:10|45202.5|45182.5|45191|45171|45202.5|45182.5|45190|45170|24
1634906720000|2021-10-22 12:45:20|45190|45170|45177.5|45157.5|45190|45170|45175|45155|33
1634906730000|2021-10-22 12:45:30|45178.5|45158.5|45172.5|45152.5|45190|45170|45172.5|45152.5|20
1634906740000|2021-10-22 12:45:40|45140|45120|45071.4|45051.4|45140|45120|45032.8|45012.8|107
1634906750000|2021-10-22 12:45:50|45072.4|45052.4|45007.4|44987.4|45072.4|45052.4|45007.4|44987.4|83
1634906760000|2021-10-22 12:46:00|45011.4|44991.4|44972.8|44952.8|45017.4|44997.4|44972.8|44952.8|74
1634906770000|2021-10-22 12:46:10|44974.3|44954.3|44983.8|44963.8|44995.8|44975.8|44974.3|44954.3|99
1634906780000|2021-10-22 12:46:20|44980.2|44960.2|44959.8|44939.8|44980.2|44960.2|44946.7|44926.7|91
1634906790000|2021-10-22 12:46:30|44961.3|44941.3|44972.3|44952.3|44976.3|44956.3|44961.3|44941.3|62
1634906800000|2021-10-22 12:46:40|44971.3|44951.3|44896.3|44876.3|44973.3|44953.3|44896.3|44876.3|66
1634906810000|2021-10-22 12:46:50|44895.2|44875.2|44852.3|44832.3|44898.8|44878.8|44851.3|44831.3|68
1634906820000|2021-10-22 12:47:00|44853.8|44833.8|44838.8|44818.8|44855.2|44835.2|44816.3|44796.3|125
1634906830000|2021-10-22 12:47:10|44840.2|44820.2|44880.2|44860.2|44882.7|44862.7|44840.2|44820.2|127
1634906840000|2021-10-22 12:47:20|44881.7|44861.7|44922.7|44902.7|44925.2|44905.2|44879.2|44859.2|152
1634906850000|2021-10-22 12:47:30|44923.8|44903.8|44914.2|44894.2|44935.2|44915.2|44914.2|44894.2|43
1634906860000|2021-10-22 12:47:40|44912.7|44892.7|44913.3|44893.3|44913.3|44893.3|44900.7|44880.7|70
1634906870000|2021-10-22 12:47:50|44927.7|44907.7|44940.2|44920.2|44949.2|44929.2|44915.2|44895.2|77
1634906880000|2021-10-22 12:48:00|44936.7|44916.7|44940.2|44920.2|44942.7|44922.7|44930.2|44910.2|22
1634906890000|2021-10-22 12:48:10|44942.7|44922.7|44987.3|44967.3|44987.3|44967.3|44940.2|44920.2|22
1634906900000|2021-10-22 12:48:20|44984.8|44964.8|44976.3|44956.3|44986.3|44966.3|44976.3|44956.3|32
1634906910000|2021-10-22 12:48:30|44975.2|44955.2|44991.3|44971.3|44991.3|44971.3|44973.8|44953.8|22
1634906920000|2021-10-22 12:48:40|44990.2|44970.2|45002.3|44982.3|45037.3|45017.3|44990.2|44970.2|73
1634906930000|2021-10-22 12:48:50|44999.8|44979.8|45009.8|44989.8|45022.3|45002.3|44994.8|44974.8|30
1634906940000|2021-10-22 12:49:00|45010.8|44990.8|45017.3|44997.3|45019.8|44999.8|45007.3|44987.3|25
1634906950000|2021-10-22 12:49:10|45019.8|44999.8|45056.3|45036.3|45078.3|45058.3|45019.8|44999.8|64
1634906960000|2021-10-22 12:49:20|45055.3|45035.3|45069.3|45049.3|45070.8|45050.8|45051.8|45031.8|42
1634906970000|2021-10-22 12:49:30|45068.3|45048.3|45057.3|45037.3|45068.3|45048.3|45057.3|45037.3|23
1634906980000|2021-10-22 12:49:40|45055.2|45035.2|45034.3|45014.3|45055.2|45035.2|45034.3|45014.3|33
1634906990000|2021-10-22 12:49:50|45029.3|45009.3|45013.8|44993.8|45036.3|45016.3|45013.8|44993.8|40
1634907000000|2021-10-22 12:50:00|45009.9|44989.9|45004.5|44984.5|45013.9|44993.9|44986.9|44966.9|63
1634907010000|2021-10-22 12:50:10|45007|44987|45049.9|45029.9|45049.9|45029.9|45007|44987|28
1634907020000|2021-10-22 12:50:20|45051.4|45031.4|45049.9|45029.9|45052.4|45032.4|45046.4|45026.4|18
1634907030000|2021-10-22 12:50:30|45051|45031|45067.9|45047.9|45074.5|45054.5|45051|45031|31
1634907040000|2021-10-22 12:50:40|45068.9|45048.9|45071.4|45051.4|45072.9|45052.9|45068.9|45048.9|19
1634907050000|2021-10-22 12:50:50|45074.9|45054.9|45075.4|45055.4|45076.4|45056.4|45074.9|45054.9|11
1634907060000|2021-10-22 12:51:00|45072.9|45052.9|45072.9|45052.9|45072.9|45052.9|45072.9|45052.9|11
1634907070000|2021-10-22 12:51:10|45071.9|45051.9|45078.4|45058.4|45085.9|45065.9|45060.4|45040.4|30
1634907080000|2021-10-22 12:51:20|45074.9|45054.9|45069.9|45049.9|45074.9|45054.9|45069.9|45049.9|7
1634907090000|2021-10-22 12:51:30|45071.3|45051.3|45062.4|45042.4|45071.3|45051.3|45062.4|45042.4|11
1634907100000|2021-10-22 12:51:40|45059.9|45039.9|45063.8|45043.8|45063.8|45043.8|45057.4|45037.4|16
1634907110000|2021-10-22 12:51:50|45064.9|45044.9|45071.3|45051.3|45071.3|45051.3|45064.9|45044.9|16
1634907120000|2021-10-22 12:52:00|45067.8|45047.8|45088.8|45068.8|45088.8|45068.8|45062.8|45042.8|20
1634907130000|2021-10-22 12:52:10|45086.3|45066.3|45083.8|45063.8|45092.4|45072.4|45083.8|45063.8|27
1634907140000|2021-10-22 12:52:20|45082.8|45062.8|45081.3|45061.3|45083.8|45063.8|45081.3|45061.3|12
1634907150000|2021-10-22 12:52:30|45079.9|45059.9|45078.8|45058.8|45079.9|45059.9|45068.8|45048.8|22
1634907160000|2021-10-22 12:52:40|45081.3|45061.3|45093.8|45073.8|45093.8|45073.8|45081.3|45061.3|16
1634907170000|2021-10-22 12:52:50|45094.9|45074.9|45096.3|45076.3|45097.4|45077.4|45094.9|45074.9|6
1634907180000|2021-10-22 12:53:00|45091.8|45071.8|45081.3|45061.3|45091.8|45071.8|45081.3|45061.3|12
1634907190000|2021-10-22 12:53:10|45096.3|45076.3|45093.8|45073.8|45096.3|45076.3|45093.8|45073.8|11
1634907200000|2021-10-22 12:53:20|45091.3|45071.3|45083.8|45063.8|45091.3|45071.3|45083.8|45063.8|3
1634907210000|2021-10-22 12:53:30|45078.8|45058.8|45067.3|45047.3|45078.8|45058.8|45066.3|45046.3|16
1634907220000|2021-10-22 12:53:40|45066.3|45046.3|45110.9|45090.9|45111.9|45091.9|45066.3|45046.3|23
1634907230000|2021-10-22 12:53:50|45109.8|45089.8|45138.4|45118.4|45139.4|45119.4|45108.8|45088.8|31
1634907240000|2021-10-22 12:54:00|45139.4|45119.4|45121.9|45101.9|45141.9|45121.9|45118.4|45098.4|27
1634907250000|2021-10-22 12:54:10|45119.4|45099.4|45116.9|45096.9|45121.9|45101.9|45116.9|45096.9|19
1634907260000|2021-10-22 12:54:20|45114.4|45094.4|45111.9|45091.9|45114.4|45094.4|45111.9|45091.9|15
1634907270000|2021-10-22 12:54:30|45109.4|45089.4|45108.4|45088.4|45110.4|45090.4|45105.9|45085.9|20
1634907280000|2021-10-22 12:54:40|45109.4|45089.4|45105.4|45085.4|45113.4|45093.4|45103.4|45083.4|1
1634907290000|2021-10-22 12:54:50|45102.9|45082.9|45130.9|45110.9|45141.9|45121.9|45101.9|45081.9|26
1634907300000|2021-10-22 12:55:00|45124.4|45104.4|45116.9|45096.9|45124.4|45104.4|45114.4|45094.4|6
1634907310000|2021-10-22 12:55:10|45117.9|45097.9|45126.9|45106.9|45126.9|45106.9|45117.9|45097.9|15
1634907320000|2021-10-22 12:55:20|45128.4|45108.4|45133.4|45113.4|45134.8|45114.8|45128.4|45108.4|8
1634907330000|2021-10-22 12:55:30|45129.4|45109.4|45123.4|45103.4|45129.4|45109.4|45123.4|45103.4|5
1634907340000|2021-10-22 12:55:40|45124.8|45104.8|45138.4|45118.4|45138.4|45118.4|45124.8|45104.8|13
1634907350000|2021-10-22 12:55:50|45139.4|45119.4|45139.8|45119.8|45142.3|45122.3|45137.8|45117.8|15
1634907360000|2021-10-22 12:56:00|45142.3|45122.3|45143.4|45123.4|45143.4|45123.4|45140.9|45120.9|12
1634907370000|2021-10-22 12:56:10|45143.8|45123.8|45142.3|45122.3|45143.8|45123.8|45142.3|45122.3|4
1634907380000|2021-10-22 12:56:20|45139.8|45119.8|45139.8|45119.8|45139.8|45119.8|45137.3|45117.3|13
1634907390000|2021-10-22 12:56:30|45142.3|45122.3|45142.3|45122.3|45144.8|45124.8|45142.3|45122.3|5
1634907400000|2021-10-22 12:56:40|45141.3|45121.3|45142.3|45122.3|45142.3|45122.3|45139.4|45119.4|17
1634907420000|2021-10-22 12:57:00|45141.3|45121.3|45139.8|45119.8|45142.3|45122.3|45139.8|45119.8|7
1634907430000|2021-10-22 12:57:10|45138.4|45118.4|45140.9|45120.9|45140.9|45120.9|45137.3|45117.3|8
1634907440000|2021-10-22 12:57:20|45141.9|45121.9|45128.4|45108.4|45143.4|45123.4|45128.4|45108.4|22
1634907450000|2021-10-22 12:57:30|45127.3|45107.3|45069.8|45049.8|45127.3|45107.3|45069.8|45049.8|31
1634907460000|2021-10-22 12:57:40|45068.4|45048.4|45065.9|45045.9|45068.4|45048.4|45055.9|45035.9|27
1634907470000|2021-10-22 12:57:50|45079.5|45059.5|45091.9|45071.9|45108.4|45088.4|45079.5|45059.5|22
1634907480000|2021-10-22 12:58:00|45093.4|45073.4|45091.9|45071.9|45093.4|45073.4|45091.9|45071.9|5
1634907490000|2021-10-22 12:58:10|45090.9|45070.9|45090.9|45070.9|45090.9|45070.9|45088.4|45068.4|3
1634907500000|2021-10-22 12:58:20|45088.4|45068.4|45089.4|45069.4|45090.9|45070.9|45085.9|45065.9|13
1634907510000|2021-10-22 12:58:30|45088.4|45068.4|45112.4|45092.4|45112.4|45092.4|45088.4|45068.4|10
1634907520000|2021-10-22 12:58:40|45110.4|45090.4|45112.4|45092.4|45112.4|45092.4|45108.4|45088.4|7
1634907530000|2021-10-22 12:58:50|45108.9|45088.9|45092.4|45072.4|45108.9|45088.9|45092.4|45072.4|12
1634907540000|2021-10-22 12:59:00|45123.4|45103.4|45174.5|45154.5|45217|45197|45123.4|45103.4|77
1634907550000|2021-10-22 12:59:10|45173.4|45153.4|45231.5|45211.5|45231.5|45211.5|45173.4|45153.4|49
1634907560000|2021-10-22 12:59:20|45233|45213|45232.5|45212.5|45246|45226|45224|45204|79
1634907570000|2021-10-22 12:59:30|45231.5|45211.5|45226.5|45206.5|45236.5|45216.5|45224|45204|23
1634907580000|2021-10-22 12:59:40|45224|45204|45241.5|45221.5|45246.5|45226.5|45224|45204|21
1634907590000|2021-10-22 12:59:50|45240|45220|45233|45213|45246.5|45226.5|45233|45213|16
1634907600000|2021-10-22 13:00:00|45229|45209|45318|45298|45330|45310|45228|45208|108
1634907610000|2021-10-22 13:00:10|45323|45303|45328|45308|45333|45313|45283|45263|90
1634907620000|2021-10-22 13:00:20|45324.4|45304.4|45270.5|45250.5|45324.4|45304.4|45256.9|45236.9|46
1634907630000|2021-10-22 13:00:30|45271.9|45251.9|45321.9|45301.9|45322.9|45302.9|45271.9|45251.9|45
1634907640000|2021-10-22 13:00:40|45320.4|45300.4|45333.9|45313.9|45335.9|45315.9|45320.4|45300.4|49
1634907650000|2021-10-22 13:00:50|45333.4|45313.4|45323.9|45303.9|45352.4|45332.4|45304.9|45284.9|65
1634907660000|2021-10-22 13:01:00|45321.4|45301.4|45275.4|45255.4|45321.4|45301.4|45270.4|45250.4|62
1634907670000|2021-10-22 13:01:10|45274.4|45254.4|45333.8|45313.8|45333.8|45313.8|45255.4|45235.4|51
1634907680000|2021-10-22 13:01:20|45336.3|45316.3|45353.3|45333.3|45365.8|45345.8|45336.3|45316.3|66
1634907690000|2021-10-22 13:01:30|45351.9|45331.9|45308.3|45288.3|45351.9|45331.9|45308.3|45288.3|20
1634907700000|2021-10-22 13:01:40|45307.3|45287.3|45344.8|45324.8|45347.3|45327.3|45305.8|45285.8|34
1634907710000|2021-10-22 13:01:50|45346.3|45326.3|45355.8|45335.8|45370.4|45350.4|45346.3|45326.3|61
1634907720000|2021-10-22 13:02:00|45354.8|45334.8|45327.3|45307.3|45354.8|45334.8|45326.3|45306.3|60
1634907730000|2021-10-22 13:02:10|45332.3|45312.3|45348.3|45328.3|45348.8|45328.8|45329.8|45309.8|15
1634907740000|2021-10-22 13:02:20|45348.8|45328.8|45344.8|45324.8|45348.8|45328.8|45327.3|45307.3|19
1634907750000|2021-10-22 13:02:30|45349.8|45329.8|45369.8|45349.8|45371.3|45351.3|45349.8|45329.8|23
1634907760000|2021-10-22 13:02:40|45362.3|45342.3|45349.8|45329.8|45362.3|45342.3|45347.3|45327.3|24
1634907770000|2021-10-22 13:02:50|45348.3|45328.3|45342.3|45322.3|45348.3|45328.3|45321.3|45301.3|36
1634907780000|2021-10-22 13:03:00|45343.8|45323.8|45306.3|45286.3|45343.8|45323.8|45306.3|45286.3|43
1634907790000|2021-10-22 13:03:10|45300.3|45280.3|45307.8|45287.8|45327.8|45307.8|45291.3|45271.3|51
1634907800000|2021-10-22 13:03:20|45310.3|45290.3|45343.8|45323.8|45346.3|45326.3|45310.3|45290.3|26
1634907810000|2021-10-22 13:03:30|45346.3|45326.3|45348.8|45328.8|45352.3|45332.3|45341.3|45321.3|20
1634907820000|2021-10-22 13:03:40|45350.3|45330.3|45333.8|45313.8|45351.3|45331.3|45333.8|45313.8|21
1634907830000|2021-10-22 13:03:50|45336.3|45316.3|45312.8|45292.8|45336.3|45316.3|45312.8|45292.8|9
1634907840000|2021-10-22 13:04:00|45311.3|45291.3|45306.9|45286.9|45313.8|45293.8|45281.3|45261.3|34
1634907850000|2021-10-22 13:04:10|45307.9|45287.9|45355.8|45335.8|45355.8|45335.8|45307.9|45287.9|25
1634907860000|2021-10-22 13:04:20|45356.8|45336.8|45363.8|45343.8|45368.3|45348.3|45356.8|45336.8|19
1634907870000|2021-10-22 13:04:30|45362.3|45342.3|45382.3|45362.3|45382.3|45362.3|45354.8|45334.8|42
1634907880000|2021-10-22 13:04:40|45383.3|45363.3|45392.3|45372.3|45395.8|45375.8|45383.3|45363.3|37
1634907890000|2021-10-22 13:04:50|45393.3|45373.3|45389.8|45369.8|45393.3|45373.3|45374.8|45354.8|31
1634907900000|2021-10-22 13:05:00|45390.8|45370.8|45383.8|45363.8|45397.3|45377.3|45382.8|45362.8|35
1634907910000|2021-10-22 13:05:10|45384.8|45364.8|45362.3|45342.3|45391.3|45371.3|45356.3|45336.3|37
1634907920000|2021-10-22 13:05:20|45365.8|45345.8|45372.8|45352.8|45378.8|45358.8|45365.8|45345.8|17
1634907930000|2021-10-22 13:05:30|45371.3|45351.3|45356.3|45336.3|45378.8|45358.8|45351.3|45331.3|37
1634907940000|2021-10-22 13:05:40|45364.8|45344.8|45398.3|45378.3|45398.3|45378.3|45358.3|45338.3|43
1634907950000|2021-10-22 13:05:50|45396.8|45376.8|45397.3|45377.3|45410.8|45390.8|45383.3|45363.3|59
1634907960000|2021-10-22 13:06:00|45393.8|45373.8|45374.8|45354.8|45407.3|45387.3|45374.8|45354.8|31
1634907970000|2021-10-22 13:06:10|45379.8|45359.8|45414.8|45394.8|45415.8|45395.8|45379.8|45359.8|19
1634907980000|2021-10-22 13:06:20|45412.3|45392.3|45380.8|45360.8|45412.3|45392.3|45380.8|45360.8|17
1634907990000|2021-10-22 13:06:30|45379.8|45359.8|45367.3|45347.3|45379.8|45359.8|45364.8|45344.8|11
1634908000000|2021-10-22 13:06:40|45368.3|45348.3|45357.3|45337.3|45372.3|45352.3|45357.3|45337.3|40
1634908010000|2021-10-22 13:06:50|45349.8|45329.8|45327.3|45307.3|45367.3|45347.3|45327.3|45307.3|38
1634908020000|2021-10-22 13:07:00|45324.8|45304.8|45329.8|45309.8|45342.3|45322.3|45324.8|45304.8|14
1634908030000|2021-10-22 13:07:10|45327.3|45307.3|45313.8|45293.8|45327.3|45307.3|45307.3|45287.3|46
1634908040000|2021-10-22 13:07:20|45312.8|45292.8|45301.3|45281.3|45312.8|45292.8|45301.3|45281.3|21
1634908050000|2021-10-22 13:07:30|45299.8|45279.8|45311.3|45291.3|45312.3|45292.3|45284.8|45264.8|29
1634908060000|2021-10-22 13:07:40|45310.3|45290.3|45312.3|45292.3|45312.3|45292.3|45286.3|45266.3|18
1634908070000|2021-10-22 13:07:50|45313.3|45293.3|45328.8|45308.8|45328.8|45308.8|45313.3|45293.3|16
1634908080000|2021-10-22 13:08:00|45327.8|45307.8|45313.8|45293.8|45327.8|45307.8|45313.8|45293.8|10
1634908090000|2021-10-22 13:08:10|45311.3|45291.3|45308.8|45288.8|45311.3|45291.3|45308.8|45288.8|16
1634908100000|2021-10-22 13:08:20|45307.8|45287.8|45276.3|45256.3|45307.8|45287.8|45276.3|45256.3|18
1634908110000|2021-10-22 13:08:30|45275.3|45255.3|45269.8|45249.8|45277.3|45257.3|45255.8|45235.8|49
1634908120000|2021-10-22 13:08:40|45274.8|45254.8|45272.3|45252.3|45282.3|45262.3|45267.3|45247.3|29
1634908130000|2021-10-22 13:08:50|45270.3|45250.3|45278.3|45258.3|45279.3|45259.3|45267.3|45247.3|10
1634908140000|2021-10-22 13:09:00|45274.8|45254.8|45271.3|45251.3|45274.8|45254.8|45264.8|45244.8|24
1634908150000|2021-10-22 13:09:10|45268.8|45248.8|45243.8|45223.8|45271.3|45251.3|45243.8|45223.8|33
1634908160000|2021-10-22 13:09:20|45242.8|45222.8|45271.3|45251.3|45273.8|45253.8|45241.3|45221.3|34
1634908170000|2021-10-22 13:09:30|45274.8|45254.8|45256.3|45236.3|45274.8|45254.8|45256.3|45236.3|15
1634908180000|2021-10-22 13:09:40|45255.3|45235.3|45251.3|45231.3|45255.3|45235.3|45241.3|45221.3|15
1634908190000|2021-10-22 13:09:50|45254.8|45234.8|45251.3|45231.3|45261.3|45241.3|45251.3|45231.3|48
1634908200000|2021-10-22 13:10:00|45248.8|45228.8|45272.8|45252.8|45282.8|45262.8|45246.3|45226.3|57
1634908210000|2021-10-22 13:10:10|45271.3|45251.3|45235.3|45215.3|45271.3|45251.3|45235.3|45215.3|19
1634908220000|2021-10-22 13:10:20|45238.8|45218.8|45254.2|45234.2|45254.2|45234.2|45235.3|45215.3|33
1634908230000|2021-10-22 13:10:30|45259.2|45239.2|45268.2|45248.2|45278.2|45258.2|45259.2|45239.2|32
1634908240000|2021-10-22 13:10:40|45266.7|45246.7|45274.2|45254.2|45284.2|45264.2|45261.7|45241.7|14
1634908250000|2021-10-22 13:10:50|45275.3|45255.3|45271.7|45251.7|45289.2|45269.2|45270.7|45250.7|21
1634908260000|2021-10-22 13:11:00|45269.2|45249.2|45260.3|45240.3|45274.2|45254.2|45260.3|45240.3|32
1634908270000|2021-10-22 13:11:10|45257.8|45237.8|45235.3|45215.3|45257.8|45237.8|45235.3|45215.3|25
1634908280000|2021-10-22 13:11:20|45234.2|45214.2|45255.3|45235.3|45257.8|45237.8|45227.8|45207.8|31
1634908290000|2021-10-22 13:11:30|45252.3|45232.3|45249.2|45229.2|45265.3|45245.3|45249.2|45229.2|26
1634908300000|2021-10-22 13:11:40|45247.2|45227.2|45229.2|45209.2|45247.2|45227.2|45229.2|45209.2|14
1634908310000|2021-10-22 13:11:50|45236.3|45216.3|45244.8|45224.8|45245.3|45225.3|45236.3|45216.3|15
1634908320000|2021-10-22 13:12:00|45246.3|45226.3|45228.8|45208.8|45257.8|45237.8|45228.8|45208.8|5
1634908330000|2021-10-22 13:12:10|45227.3|45207.3|45211.3|45191.3|45228.8|45208.8|45211.3|45191.3|24
1634908340000|2021-10-22 13:12:20|45208.8|45188.8|45210.3|45190.3|45222.8|45202.8|45206.3|45186.3|24
1634908350000|2021-10-22 13:12:30|45211.3|45191.3|45226.3|45206.3|45226.3|45206.3|45208.8|45188.8|26
1634908360000|2021-10-22 13:12:40|45221.3|45201.3|45213.8|45193.8|45221.3|45201.3|45206.3|45186.3|32
1634908370000|2021-10-22 13:12:50|45211.3|45191.3|45181.3|45161.3|45211.3|45191.3|45181.3|45161.3|53
1634908380000|2021-10-22 13:13:00|45179.8|45159.8|45181.3|45161.3|45196.3|45176.3|45173.8|45153.8|43
1634908390000|2021-10-22 13:13:10|45178.8|45158.8|45187.8|45167.8|45190.3|45170.3|45167.8|45147.8|31
1634908400000|2021-10-22 13:13:20|45190.3|45170.3|45215.2|45195.2|45235.7|45215.7|45190.3|45170.3|30
1634908410000|2021-10-22 13:13:30|45210.7|45190.7|45194.7|45174.7|45210.7|45190.7|45194.7|45174.7|12
1634908420000|2021-10-22 13:13:40|45193.2|45173.2|45225.7|45205.7|45226.7|45206.7|45185.7|45165.7|25
1634908430000|2021-10-22 13:13:50|45224.2|45204.2|45224.2|45204.2|45229.2|45209.2|45221.7|45201.7|22
1634908440000|2021-10-22 13:14:00|45222.2|45202.2|45207.2|45187.2|45222.2|45202.2|45207.2|45187.2|14
1634908450000|2021-10-22 13:14:10|45204.2|45184.2|45185.3|45165.3|45214.2|45194.2|45179.2|45159.2|10
1634908460000|2021-10-22 13:14:20|45187.8|45167.8|45209.2|45189.2|45209.2|45189.2|45187.8|45167.8|5
1634908470000|2021-10-22 13:14:30|45213.8|45193.8|45202.2|45182.2|45221.7|45201.7|45202.2|45182.2|18
1634908480000|2021-10-22 13:14:40|45204.2|45184.2|45219.2|45199.2|45219.2|45199.2|45204.2|45184.2|9
1634908490000|2021-10-22 13:14:50|45218.2|45198.2|45238.8|45218.8|45238.8|45218.8|45194.2|45174.2|34
1634908500000|2021-10-22 13:15:00|45237.3|45217.3|45261.3|45241.3|45276.3|45256.3|45226.3|45206.3|92
1634908510000|2021-10-22 13:15:10|45259.8|45239.8|45262.7|45242.7|45262.7|45242.7|45255.2|45235.2|12
1634908520000|2021-10-22 13:15:20|45261.3|45241.3|45231.3|45211.3|45261.3|45241.3|45231.3|45211.3|12
1634908530000|2021-10-22 13:15:30|45233.8|45213.8|45227.7|45207.7|45234.8|45214.8|45218.8|45198.8|14
1634908540000|2021-10-22 13:15:40|45219.8|45199.8|45212.3|45192.3|45221.3|45201.3|45201.3|45181.3|13
1634908550000|2021-10-22 13:15:50|45214.8|45194.8|45217.7|45197.7|45222.7|45202.7|45213.8|45193.8|13
1634908560000|2021-10-22 13:16:00|45220.2|45200.2|45195.2|45175.2|45220.2|45200.2|45191.7|45171.7|16
1634908570000|2021-10-22 13:16:10|45196.3|45176.3|45215.2|45195.2|45215.2|45195.2|45196.3|45176.3|15
1634908580000|2021-10-22 13:16:20|45216.3|45196.3|45235.2|45215.2|45235.2|45215.2|45216.3|45196.3|11
1634908590000|2021-10-22 13:16:30|45229.7|45209.7|45222.7|45202.7|45229.7|45209.7|45216.7|45196.7|16
1634908600000|2021-10-22 13:16:40|45225.2|45205.2|45240.2|45220.2|45240.2|45220.2|45220.2|45200.2|4
1634908610000|2021-10-22 13:16:50|45237.7|45217.7|45282.7|45262.7|45282.7|45262.7|45236.7|45216.7|32
1634908620000|2021-10-22 13:17:00|45281.7|45261.7|45272.7|45252.7|45281.7|45261.7|45252.7|45232.7|30
1634908630000|2021-10-22 13:17:10|45269.8|45249.8|45250.2|45230.2|45272.7|45252.7|45250.2|45230.2|13
1634908640000|2021-10-22 13:17:20|45251.3|45231.3|45305.2|45285.2|45305.2|45285.2|45251.3|45231.3|41
1634908650000|2021-10-22 13:17:30|45306.3|45286.3|45291.3|45271.3|45306.3|45286.3|45280.2|45260.2|20
1634908660000|2021-10-22 13:17:40|45290.2|45270.2|45292.7|45272.7|45295.2|45275.2|45282.7|45262.7|23
1634908670000|2021-10-22 13:17:50|45291.7|45271.7|45298.8|45278.8|45298.8|45278.8|45287.7|45267.7|14
1634908680000|2021-10-22 13:18:00|45297.7|45277.7|45293.8|45273.8|45301.3|45281.3|45293.8|45273.8|7
1634908690000|2021-10-22 13:18:10|45291.3|45271.3|45303.8|45283.8|45303.8|45283.8|45286.3|45266.3|18
1634908700000|2021-10-22 13:18:20|45301.3|45281.3|45296.3|45276.3|45301.3|45281.3|45293.8|45273.8|6
1634908710000|2021-10-22 13:18:30|45294.8|45274.8|45291.3|45271.3|45296.3|45276.3|45276.7|45256.7|16
1634908720000|2021-10-22 13:18:40|45286.3|45266.3|45281.3|45261.3|45286.3|45266.3|45281.3|45261.3|2
1634908730000|2021-10-22 13:18:50|45277.2|45257.2|45259.2|45239.2|45277.2|45257.2|45259.2|45239.2|26
1634908740000|2021-10-22 13:19:00|45254.8|45234.8|45211.3|45191.3|45254.8|45234.8|45202.7|45182.7|18
1634908750000|2021-10-22 13:19:10|45213.8|45193.8|45212.7|45192.7|45213.8|45193.8|45199.2|45179.2|32
1634908760000|2021-10-22 13:19:20|45213.8|45193.8|45190.2|45170.2|45213.8|45193.8|45185.2|45165.2|19
1634908770000|2021-10-22 13:19:30|45189.2|45169.2|45208.8|45188.8|45208.8|45188.8|45182.7|45162.7|10
1634908780000|2021-10-22 13:19:40|45212.7|45192.7|45212.7|45192.7|45212.7|45192.7|45207.7|45187.7|14
1634908790000|2021-10-22 13:19:50|45220.2|45200.2|45227.7|45207.7|45229.2|45209.2|45217.7|45197.7|14
1634908800000|2021-10-22 13:20:00|45226.7|45206.7|45216.2|45196.2|45226.7|45206.7|45197.7|45177.7|17
1634908810000|2021-10-22 13:20:10|45217.7|45197.7|45259.2|45239.2|45266.7|45246.7|45217.7|45197.7|30
1634908820000|2021-10-22 13:20:20|45260.2|45240.2|45259.2|45239.2|45274.2|45254.2|45259.2|45239.2|28
1634908830000|2021-10-22 13:20:30|45255.7|45235.7|45264.2|45244.2|45264.2|45244.2|45251.7|45231.7|7
1634908840000|2021-10-22 13:20:40|45262.2|45242.2|45225.7|45205.7|45262.2|45242.2|45225.7|45205.7|14
1634908850000|2021-10-22 13:20:50|45229.2|45209.2|45234.2|45214.2|45234.2|45214.2|45229.2|45209.2|8
1634908860000|2021-10-22 13:21:00|45231.7|45211.7|45212.2|45192.2|45231.7|45211.7|45212.2|45192.2|6
1634908870000|2021-10-22 13:21:10|45210.7|45190.7|45179.2|45159.2|45210.7|45190.7|45179.2|45159.2|38
1634908880000|2021-10-22 13:21:20|45178.2|45158.2|45196.7|45176.7|45196.7|45176.7|45176.7|45156.7|19
1634908890000|2021-10-22 13:21:30|45199.2|45179.2|45214.2|45194.2|45221.7|45201.7|45199.2|45179.2|23
1634908900000|2021-10-22 13:21:40|45215.2|45195.2|45205.7|45185.7|45222.2|45202.2|45205.7|45185.7|34
1634908910000|2021-10-22 13:21:50|45210.7|45190.7|45214.2|45194.2|45214.2|45194.2|45210.7|45190.7|2
1634908920000|2021-10-22 13:22:00|45215.7|45195.7|45190.7|45170.7|45215.7|45195.7|45183.2|45163.2|18
1634908930000|2021-10-22 13:22:10|45192.7|45172.7|45219.2|45199.2|45219.2|45199.2|45190.7|45170.7|26
1634908940000|2021-10-22 13:22:20|45221.7|45201.7|45219.2|45199.2|45226.7|45206.7|45219.2|45199.2|7
1634908950000|2021-10-22 13:22:30|||||||||1
1634908960000|2021-10-22 13:22:40|45220.2|45200.2|45224.2|45204.2|45229.2|45209.2|45220.2|45200.2|8
1634908970000|2021-10-22 13:22:50|45227.7|45207.7|45234.2|45214.2|45234.2|45214.2|45227.7|45207.7|7
1634908980000|2021-10-22 13:23:00|45229.2|45209.2|45201.7|45181.7|45229.2|45209.2|45201.7|45181.7|16
1634908990000|2021-10-22 13:23:10|45200.7|45180.7|45196.2|45176.2|45200.7|45180.7|45181.7|45161.7|23
1634909000000|2021-10-22 13:23:20|45199.2|45179.2|45198.3|45178.3|45204.2|45184.2|45193.3|45173.3|64
1634909010000|2021-10-22 13:23:30|45193.3|45173.3|45188.3|45168.3|45198.3|45178.3|45188.3|45168.3|6
1634909020000|2021-10-22 13:23:40|45189.8|45169.8|45191.8|45171.8|45193.3|45173.3|45189.8|45169.8|3
1634909030000|2021-10-22 13:23:50|45193.3|45173.3|45196.2|45176.2|45206.8|45186.8|45193.3|45173.3|20
1634909040000|2021-10-22 13:24:00|45191.2|45171.2|45211.2|45191.2|45211.2|45191.2|45191.2|45171.2|17
1634909050000|2021-10-22 13:24:10|45212.3|45192.3|45231.2|45211.2|45231.2|45211.2|45212.3|45192.3|18
1634909060000|2021-10-22 13:24:20|45232.3|45212.3|45241.2|45221.2|45241.2|45221.2|45232.3|45212.3|14
1634909070000|2021-10-22 13:24:30|45235.2|45215.2|45231.2|45211.2|45235.2|45215.2|45224.2|45204.2|15
1634909080000|2021-10-22 13:24:40|45229.2|45209.2|45221.2|45201.2|45229.2|45209.2|45219.8|45199.8|0
1634909090000|2021-10-22 13:24:50|45220.2|45200.2|45228.7|45208.7|45229.8|45209.8|45216.2|45196.2|8
1634909100000|2021-10-22 13:25:00|45226.2|45206.2|45216.2|45196.2|45231.2|45211.2|45216.2|45196.2|13
1634909110000|2021-10-22 13:25:10|45213.7|45193.7|45216.2|45196.2|45216.2|45196.2|45211.2|45191.2|6
1634909120000|2021-10-22 13:25:20|45214.8|45194.8|45217.7|45197.7|45217.7|45197.7|45210.2|45190.2|8
1634909130000|2021-10-22 13:25:30|45220.2|45200.2|45223.7|45203.7|45223.7|45203.7|45220.2|45200.2|6
1634909140000|2021-10-22 13:25:40|45225.2|45205.2|45197.7|45177.7|45225.2|45205.2|45197.7|45177.7|17
1634909150000|2021-10-22 13:25:50|45195.2|45175.2|45190.7|45170.7|45195.2|45175.2|45190.7|45170.7|10
1634909160000|2021-10-22 13:26:00|45187.7|45167.7|45181.7|45161.7|45187.7|45167.7|45181.7|45161.7|19
1634909170000|2021-10-22 13:26:10|45182.7|45162.7|45200.2|45180.2|45200.2|45180.2|45182.7|45162.7|14
1634909180000|2021-10-22 13:26:20|45202.7|45182.7|45202.7|45182.7|45202.7|45182.7|45202.7|45182.7|5
1634909190000|2021-10-22 13:26:30|45200.2|45180.2|45219.2|45199.2|45219.2|45199.2|45200.2|45180.2|13
1634909200000|2021-10-22 13:26:40|45220.2|45200.2|45236.7|45216.7|45237.7|45217.7|45220.2|45200.2|7
1634909210000|2021-10-22 13:26:50|45234.2|45214.2|45229.2|45209.2|45234.2|45214.2|45229.2|45209.2|3
1634909220000|2021-10-22 13:27:00|45227.2|45207.2|45206.7|45186.7|45227.2|45207.2|45206.7|45186.7|13
1634909230000|2021-10-22 13:27:10|45208.2|45188.2|45169.2|45149.2|45211.7|45191.7|45151.7|45131.7|89
1634909240000|2021-10-22 13:27:20|45170.2|45150.2|45184.2|45164.2|45186.7|45166.7|45170.2|45150.2|9
1634909250000|2021-10-22 13:27:30|45183.2|45163.2|45186.7|45166.7|45189.2|45169.2|45181.7|45161.7|13
1634909260000|2021-10-22 13:27:40|45187.7|45167.7|45178.2|45158.2|45187.7|45167.7|45174.2|45154.2|9
1634909270000|2021-10-22 13:27:50|45176.7|45156.7|45185.2|45165.2|45185.2|45165.2|45176.7|45156.7|5
1634909280000|2021-10-22 13:28:00|45184.2|45164.2|45194.2|45174.2|45194.2|45174.2|45184.2|45164.2|11
1634909290000|2021-10-22 13:28:10|45195.2|45175.2|45183.2|45163.2|45199.2|45179.2|45183.2|45163.2|17
1634909300000|2021-10-22 13:28:20|45186.2|45166.2|45204.2|45184.2|45204.2|45184.2|45186.2|45166.2|9
1634909310000|2021-10-22 13:28:30|45206.7|45186.7|45209.2|45189.2|45214.2|45194.2|45206.7|45186.7|17
1634909320000|2021-10-22 13:28:40|45212.2|45192.2|45211.7|45191.7|45214.2|45194.2|45211.7|45191.7|3
1634909330000|2021-10-22 13:28:50|45210.7|45190.7|45174.2|45154.2|45210.7|45190.7|45171.7|45151.7|12
1634909340000|2021-10-22 13:29:00|45172.2|45152.2|45158.2|45138.2|45172.2|45152.2|45151.7|45131.7|27
1634909350000|2021-10-22 13:29:10|45156.7|45136.7|45145.7|45125.7|45156.7|45136.7|45139.2|45119.2|27
1634909360000|2021-10-22 13:29:20|45148.2|45128.2|45149.2|45129.2|45164.2|45144.2|45148.2|45128.2|25
1634909370000|2021-10-22 13:29:30|45151.7|45131.7|45138.2|45118.2|45152.7|45132.7|45138.2|45118.2|14
1634909380000|2021-10-22 13:29:40|45139.2|45119.2|45149.2|45129.2|45149.2|45129.2|45139.2|45119.2|7
1634909390000|2021-10-22 13:29:50|45150.2|45130.2|45151.7|45131.7|45154.2|45134.2|45150.2|45130.2|6
1634909400000|2021-10-22 13:30:00|45152.7|45132.7|45176.7|45156.7|45176.7|45156.7|45149.2|45129.2|75
1634909410000|2021-10-22 13:30:10|45177.7|45157.7|45179.2|45159.2|45186.7|45166.7|45177.7|45157.7|19
1634909420000|2021-10-22 13:30:20|45184.2|45164.2|45196.7|45176.7|45196.7|45176.7|45179.2|45159.2|11
1634909430000|2021-10-22 13:30:30|45195.2|45175.2|45194.2|45174.2|45195.7|45175.7|45190.7|45170.7|17
1634909440000|2021-10-22 13:30:40|45194.7|45174.7|45185.7|45165.7|45200.7|45180.7|45180.7|45160.7|26
1634909450000|2021-10-22 13:30:50|45178.2|45158.2|45183.2|45163.2|45183.2|45163.2|45174.2|45154.2|20
1634909460000|2021-10-22 13:31:00|45185.7|45165.7|45206.7|45186.7|45209.2|45189.2|45185.7|45165.7|31
1634909470000|2021-10-22 13:31:10|45210.7|45190.7|45214.2|45194.2|45214.2|45194.2|45209.2|45189.2|23
1634909480000|2021-10-22 13:31:20|45219.2|45199.2|45204.2|45184.2|45221.7|45201.7|45204.2|45184.2|28
1634909490000|2021-10-22 13:31:30|45199.2|45179.2|45186.7|45166.7|45199.2|45179.2|45186.7|45166.7|7
1634909500000|2021-10-22 13:31:40|45187.7|45167.7|45201.7|45181.7|45201.7|45181.7|45187.7|45167.7|8
1634909510000|2021-10-22 13:31:50|45200.2|45180.2|45186.7|45166.7|45200.2|45180.2|45184.2|45164.2|32
1634909520000|2021-10-22 13:32:00|45185.2|45165.2|45187.7|45167.7|45187.7|45167.7|45184.2|45164.2|10
1634909530000|2021-10-22 13:32:10|45189.2|45169.2|45196.7|45176.7|45196.7|45176.7|45189.2|45169.2|9
1634909540000|2021-10-22 13:32:20|45197.7|45177.7|45187.1|45167.1|45200.2|45180.2|45187.1|45167.1|10
1634909550000|2021-10-22 13:32:30|45185.7|45165.7|45216.7|45196.7|45216.7|45196.7|45179.2|45159.2|25
1634909560000|2021-10-22 13:32:40|45219.2|45199.2|45234.2|45214.2|45234.2|45214.2|45219.2|45199.2|13
1634909570000|2021-10-22 13:32:50|45235.7|45215.7|45243.7|45223.7|45246.2|45226.2|45235.7|45215.7|22
1634909580000|2021-10-22 13:33:00|45242.7|45222.7|45234.7|45214.7|45242.7|45222.7|45229.2|45209.2|11
1634909590000|2021-10-22 13:33:10|45233.7|45213.7|45219.2|45199.2|45239.2|45219.2|45219.2|45199.2|19
1634909600000|2021-10-22 13:33:20|45223.7|45203.7|45236.7|45216.7|45236.7|45216.7|45223.7|45203.7|15
1634909610000|2021-10-22 13:33:30|45237.7|45217.7|45220.7|45200.7|45237.7|45217.7|45220.7|45200.7|21
1634909620000|2021-10-22 13:33:40|45225.2|45205.2|45245.2|45225.2|45245.2|45225.2|45225.2|45205.2|28
1634909630000|2021-10-22 13:33:50|45246.2|45226.2|45241.2|45221.2|45246.2|45226.2|45236.2|45216.2|3
1634909640000|2021-10-22 13:34:00|45247.2|45227.2|45263.7|45243.7|45266.2|45246.2|45247.2|45227.2|23
1634909650000|2021-10-22 13:34:10|45269.7|45249.7|45283.7|45263.7|45291.2|45271.2|45269.7|45249.7|16
1634909660000|2021-10-22 13:34:20|45282.7|45262.7|45303.7|45283.7|45303.7|45283.7|45277.7|45257.7|25
1634909670000|2021-10-22 13:34:30|45304.7|45284.7|45321.2|45301.2|45321.2|45301.2|45301.2|45281.2|54
1634909680000|2021-10-22 13:34:40|45319.7|45299.7|45322.7|45302.7|45324.7|45304.7|45316.2|45296.2|28
1634909690000|2021-10-22 13:34:50|45319.7|45299.7|45316.2|45296.2|45319.7|45299.7|45307.7|45287.7|22
1634909700000|2021-10-22 13:35:00|45318.2|45298.2|45318.2|45298.2|45336.2|45316.2|45318.2|45298.2|28
1634909710000|2021-10-22 13:35:10|45319.7|45299.7|45301.2|45281.2|45324.7|45304.7|45301.2|45281.2|61
1634909720000|2021-10-22 13:35:20|45298.7|45278.7|45316.2|45296.2|45323.7|45303.7|45296.2|45276.2|23
1634909730000|2021-10-22 13:35:30|45313.7|45293.7|45308.7|45288.7|45313.7|45293.7|45305.2|45285.2|22
1634909740000|2021-10-22 13:35:40|45307.7|45287.7|45311.2|45291.2|45321.2|45301.2|45306.2|45286.2|20
1634909750000|2021-10-22 13:35:50|45313.2|45293.2|45298.7|45278.7|45316.2|45296.2|45298.7|45278.7|13
1634909760000|2021-10-22 13:36:00|45299.7|45279.7|45277.7|45257.7|45303.7|45283.7|45277.7|45257.7|15
1634909770000|2021-10-22 13:36:10|45278.7|45258.7|45292.2|45272.2|45292.2|45272.2|45276.2|45256.2|30
1634909780000|2021-10-22 13:36:20|45293.2|45273.2|45289.2|45269.2|45296.2|45276.2|45289.2|45269.2|5
1634909790000|2021-10-22 13:36:30|45286.2|45266.2|45291.2|45271.2|45291.2|45271.2|45281.2|45261.2|7
1634909800000|2021-10-22 13:36:40|45292.2|45272.2|45290.2|45270.2|45296.2|45276.2|45290.2|45270.2|9
1634909810000|2021-10-22 13:36:50|45289.2|45269.2|45296.2|45276.2|45296.2|45276.2|45283.7|45263.7|16
1634909820000|2021-10-22 13:37:00|45303.7|45283.7|45308.7|45288.7|45318.7|45298.7|45298.7|45278.7|24
1634909830000|2021-10-22 13:37:10|45307.7|45287.7|45305.2|45285.2|45311.2|45291.2|45303.7|45283.7|17
1634909840000|2021-10-22 13:37:20|45303.7|45283.7|45313.7|45293.7|45321.2|45301.2|45301.2|45281.2|14
1634909850000|2021-10-22 13:37:30|45316.7|45296.7|45311.2|45291.2|45321.2|45301.2|45311.2|45291.2|40
1634909860000|2021-10-22 13:37:40|45316.2|45296.2|45334.2|45314.2|45335.2|45315.2|45316.2|45296.2|38
1634909870000|2021-10-22 13:37:50|45331.7|45311.7|45327.7|45307.7|45331.7|45311.7|45325.2|45305.2|10
1634909880000|2021-10-22 13:38:00|45332.7|45312.7|45335.2|45315.2|45337.7|45317.7|45332.7|45312.7|11
1634909890000|2021-10-22 13:38:10|45336.2|45316.2|45316.2|45296.2|45336.2|45316.2|45313.7|45293.7|24
1634909910000|2021-10-22 13:38:30|45318.7|45298.7|45317.2|45297.2|45326.2|45306.2|45316.2|45296.2|14
1634909920000|2021-10-22 13:38:40|45318.7|45298.7|45313.7|45293.7|45318.7|45298.7|45313.7|45293.7|5
1634909930000|2021-10-22 13:38:50|45316.2|45296.2|45321.2|45301.2|45321.2|45301.2|45316.2|45296.2|5
1634909940000|2021-10-22 13:39:00|45326.2|45306.2|45356.2|45336.2|45371.2|45351.2|45326.2|45306.2|71
1634909950000|2021-10-22 13:39:10|45358.7|45338.7|45356.2|45336.2|45363.7|45343.7|45356.2|45336.2|25
1634909960000|2021-10-22 13:39:20|45355.2|45335.2|45338.7|45318.7|45356.2|45336.2|45336.2|45316.2|31
1634909970000|2021-10-22 13:39:30|45336.2|45316.2|45315.2|45295.2|45336.2|45316.2|45313.7|45293.7|10
1634909980000|2021-10-22 13:39:40|45313.7|45293.7|45316.2|45296.2|45318.7|45298.7|45313.7|45293.7|13
1634909990000|2021-10-22 13:39:50|45317.2|45297.2|45312.7|45292.7|45320.2|45300.2|45306.7|45286.7|7
1634910000000|2021-10-22 13:40:00|45306.7|45286.7|45267.7|45247.7|45306.7|45286.7|45267.7|45247.7|23
1634910010000|2021-10-22 13:40:10|45266.7|45246.7|45265.2|45245.2|45267.7|45247.7|45257.7|45237.7|32
1634910020000|2021-10-22 13:40:20|45266.2|45246.2|45271.2|45251.2|45275.2|45255.2|45266.2|45246.2|14
1634910030000|2021-10-22 13:40:30|45273.7|45253.7|45281.2|45261.2|45281.2|45261.2|45273.7|45253.7|61
1634910040000|2021-10-22 13:40:40|45287.2|45267.2|45295.2|45275.2|45296.2|45276.2|45287.2|45267.2|8
1634910050000|2021-10-22 13:40:50|45296.2|45276.2|45299.2|45279.2|45304.7|45284.7|45296.2|45276.2|13
1634910060000|2021-10-22 13:41:00|45296.2|45276.2|45281.2|45261.2|45296.2|45276.2|45278.7|45258.7|18
1634910070000|2021-10-22 13:41:10|45278.7|45258.7|45291.2|45271.2|45292.2|45272.2|45278.7|45258.7|19
1634910080000|2021-10-22 13:41:20|45292.7|45272.7|45285.2|45265.2|45295.2|45275.2|45285.2|45265.2|16
1634910090000|2021-10-22 13:41:30|45286.7|45266.7|45298.2|45278.2|45299.7|45279.7|45286.7|45266.7|5
1634910100000|2021-10-22 13:41:40|45295.7|45275.7|45296.2|45276.2|45297.2|45277.2|45294.7|45274.7|10
1634910110000|2021-10-22 13:41:50|45294.7|45274.7|45290.2|45270.2|45296.7|45276.7|45290.2|45270.2|13
1634910120000|2021-10-22 13:42:00|45289.2|45269.2|45281.6|45261.6|45291.7|45271.7|45279.1|45259.1|10
1634910130000|2021-10-22 13:42:10|45280.6|45260.6|45275.2|45255.2|45280.6|45260.6|45275.2|45255.2|26
1634910140000|2021-10-22 13:42:20|45269.1|45249.1|45268.7|45248.7|45269.1|45249.1|45261.6|45241.6|17
1634910150000|2021-10-22 13:42:30|45271.6|45251.6|45292.7|45272.7|45292.7|45272.7|45269.1|45249.1|13
1634910160000|2021-10-22 13:42:40|45290.2|45270.2|45303.7|45283.7|45303.7|45283.7|45289.1|45269.1|10
1634910170000|2021-10-22 13:42:50|45306.2|45286.2|45326.6|45306.6|45330.2|45310.2|45306.2|45286.2|26
1634910180000|2021-10-22 13:43:00|45325.6|45305.6|45311.6|45291.6|45326.6|45306.6|45311.6|45291.6|21
1634910190000|2021-10-22 13:43:10|45314.1|45294.1|45322.1|45302.1|45322.1|45302.1|45314.1|45294.1|36
1634910200000|2021-10-22 13:43:20|45323.1|45303.1|45329.1|45309.1|45329.1|45309.1|45323.1|45303.1|17
1634910210000|2021-10-22 13:43:30|45331.6|45311.6|45327.7|45307.7|45331.6|45311.6|45327.7|45307.7|30
1634910220000|2021-10-22 13:43:40|45312.1|45292.1|45307.7|45287.7|45312.1|45292.1|45307.7|45287.7|19
1634910240000|2021-10-22 13:44:00|45309.1|45289.1|45316.6|45296.6|45316.6|45296.6|45309.1|45289.1|9
1634910250000|2021-10-22 13:44:10|||||||||2
1634910260000|2021-10-22 13:44:20|45321.6|45301.6|45339.1|45319.1|45339.1|45319.1|45321.6|45301.6|11
1634910270000|2021-10-22 13:44:30|45337.7|45317.7|45319.1|45299.1|45337.7|45317.7|45319.1|45299.1|3
1634910280000|2021-10-22 13:44:40|45321.6|45301.6|45310.2|45290.2|45321.6|45301.6|45310.2|45290.2|9
1634910290000|2021-10-22 13:44:50|45312.7|45292.7|45319.1|45299.1|45319.1|45299.1|45312.7|45292.7|3
1634910300000|2021-10-22 13:45:00|45316.6|45296.6|45302.7|45282.7|45316.6|45296.6|45302.7|45282.7|12
1634910310000|2021-10-22 13:45:10|45301.2|45281.2|45316.2|45296.2|45316.2|45296.2|45296.2|45276.2|20
1634910320000|2021-10-22 13:45:20|45319.7|45299.7|45322.7|45302.7|45322.7|45302.7|45319.7|45299.7|12
1634910330000|2021-10-22 13:45:30|45325.2|45305.2|45333.7|45313.7|45333.7|45313.7|45325.2|45305.2|14
1634910340000|2021-10-22 13:45:40|45332.7|45312.7|45340.2|45320.2|45340.2|45320.2|45332.7|45312.7|17
1634910350000|2021-10-22 13:45:50|45342.7|45322.7|45372.7|45352.7|45380.2|45360.2|45342.7|45322.7|47
1634910360000|2021-10-22 13:46:00|45373.7|45353.7|45362.7|45342.7|45375.2|45355.2|45362.7|45342.7|34
1634910370000|2021-10-22 13:46:10|45360.2|45340.2|45351.2|45331.2|45360.2|45340.2|45348.7|45328.7|17
1634910380000|2021-10-22 13:46:20|45350.2|45330.2|45349.7|45329.7|45351.2|45331.2|45346.2|45326.2|19
1634910390000|2021-10-22 13:46:30|45351.2|45331.2|45333.2|45313.2|45351.2|45331.2|45333.2|45313.2|13
1634910400000|2021-10-22 13:46:40|45334.2|45314.2|45328.2|45308.2|45335.7|45315.7|45328.2|45308.2|8
1634910410000|2021-10-22 13:46:50|45330.7|45310.7|45355.7|45335.7|45358.2|45338.2|45330.7|45310.7|31
1634910420000|2021-10-22 13:47:00|45348.2|45328.2|45343.2|45323.2|45348.2|45328.2|45343.2|45323.2|13
1634910430000|2021-10-22 13:47:10|45341.7|45321.7|45315.2|45295.2|45341.7|45321.7|45305.2|45285.2|27
1634910440000|2021-10-22 13:47:20|45312.7|45292.7|45293.2|45273.2|45312.7|45292.7|45291.7|45271.7|15
1634910450000|2021-10-22 13:47:30|45292.2|45272.2|45300.7|45280.7|45303.2|45283.2|45289.7|45269.7|17
1634910460000|2021-10-22 13:47:40|45293.2|45273.2|45288.2|45268.2|45293.2|45273.2|45286.7|45266.7|5
1634910470000|2021-10-22 13:47:50|45289.7|45269.7|45298.2|45278.2|45298.2|45278.2|45289.7|45269.7|3
1634910480000|2021-10-22 13:48:00|45304.2|45284.2|45304.7|45284.7|45304.7|45284.7|45303.2|45283.2|6
1634910490000|2021-10-22 13:48:10|45303.7|45283.7|45295.7|45275.7|45303.7|45283.7|45295.7|45275.7|5
1634910500000|2021-10-22 13:48:20|45292.7|45272.7|45278.2|45258.2|45292.7|45272.7|45275.7|45255.7|10
1634910510000|2021-10-22 13:48:30|45279.2|45259.2|45286.7|45266.7|45286.7|45266.7|45278.2|45258.2|6
1634910520000|2021-10-22 13:48:40|45289.7|45269.7|45289.7|45269.7|45292.2|45272.2|45289.7|45269.7|2
1634910530000|2021-10-22 13:48:50|||||||||2
1634910540000|2021-10-22 13:49:00|45285.7|45265.7|45290.7|45270.7|45291.7|45271.7|45282.6|45262.6|16
1634910550000|2021-10-22 13:49:10|45289.7|45269.7|45292.1|45272.1|45292.1|45272.1|45289.7|45269.7|19
1634910560000|2021-10-22 13:49:20|45289.6|45269.6|45294.1|45274.1|45294.1|45274.1|45288.6|45268.6|14
1634910570000|2021-10-22 13:49:30|45296.6|45276.6|45303.6|45283.6|45306.1|45286.1|45296.6|45276.6|13
1634910580000|2021-10-22 13:49:40|45309.6|45289.6|45311.5|45291.5|45316.1|45296.1|45308.6|45288.6|7
1634910590000|2021-10-22 13:49:50|45309|45289|45311.1|45291.1|45311.1|45291.1|45307.1|45287.1|13
1634910600000|2021-10-22 13:50:00|45312.1|45292.1|45312.1|45292.1|45321.1|45301.1|45312.1|45292.1|10
1634910610000|2021-10-22 13:50:10|45313.1|45293.1|45304.6|45284.6|45314.6|45294.6|45304.6|45284.6|8
1634910620000|2021-10-22 13:50:20|45302.1|45282.1|45299.6|45279.6|45302.1|45282.1|45294.6|45274.6|5
1634910630000|2021-10-22 13:50:30|45300.6|45280.6|45310.6|45290.6|45310.6|45290.6|45300.6|45280.6|14
1634910640000|2021-10-22 13:50:40|45312.1|45292.1|45309.6|45289.6|45312.1|45292.1|45304.6|45284.6|6
1634910650000|2021-10-22 13:50:50|45314.6|45294.6|45318.6|45298.6|45318.6|45298.6|45314.6|45294.6|7
1634910660000|2021-10-22 13:51:00|45323.6|45303.6|45297.1|45277.1|45323.6|45303.6|45297.1|45277.1|14
1634910670000|2021-10-22 13:51:10|45299.1|45279.1|45294.1|45274.1|45302.1|45282.1|45287.1|45267.1|16
1634910680000|2021-10-22 13:51:20|45295.6|45275.6|45292.1|45272.1|45297.1|45277.1|45292.1|45272.1|4
1634910690000|2021-10-22 13:51:30|45297.1|45277.1|45292.1|45272.1|45297.1|45277.1|45292.1|45272.1|7
1634910700000|2021-10-22 13:51:40|45287.1|45267.1|45268.1|45248.1|45287.1|45267.1|45268.1|45248.1|11
1634910710000|2021-10-22 13:51:50|45265.6|45245.6|45267.1|45247.1|45267.1|45247.1|45262.1|45242.1|15
1634910720000|2021-10-22 13:52:00|45266.1|45246.1|45266.1|45246.1|45276.5|45256.5|45261.1|45241.1|32
1634910730000|2021-10-22 13:52:10|45269.6|45249.6|45271.1|45251.1|45272.1|45252.1|45269.6|45249.6|6
1634910740000|2021-10-22 13:52:20|45268.6|45248.6|45262.6|45242.6|45271.1|45251.1|45262.6|45242.6|17
1634910750000|2021-10-22 13:52:30|45263.6|45243.6|45261.1|45241.1|45267.1|45247.1|45261.1|45241.1|12
1634910760000|2021-10-22 13:52:40|45263.6|45243.6|45268.6|45248.6|45268.6|45248.6|45263.6|45243.6|13
1634910770000|2021-10-22 13:52:50|45270.1|45250.1|45270.1|45250.1|45270.1|45250.1|45267.6|45247.6|12
1634910780000|2021-10-22 13:53:00|45269|45249|45254|45234|45269|45249|45254|45234|24
1634910790000|2021-10-22 13:53:10|45255.5|45235.5|45250.5|45230.5|45255.5|45235.5|45249|45229|20
1634910800000|2021-10-22 13:53:20|45249.5|45229.5|45245.5|45225.5|45250.5|45230.5|45243.5|45223.5|29
1634910810000|2021-10-22 13:53:30|45246.5|45226.5|45267|45247|45267|45247|45246.5|45226.5|18
1634910820000|2021-10-22 13:53:40|45264.5|45244.5|45274.5|45254.5|45275.5|45255.5|45264.5|45244.5|9
1634910830000|2021-10-22 13:53:50|45277|45257|45286|45266|45286|45266|45277|45257|8
1634910840000|2021-10-22 13:54:00|45289.5|45269.5|45282.5|45262.5|45289.5|45269.5|45282.5|45262.5|13
1634910850000|2021-10-22 13:54:10|45283.5|45263.5|45298.9|45278.9|45298.9|45278.9|45278.5|45258.5|24
1634910860000|2021-10-22 13:54:20|45296.9|45276.9|45302.9|45282.9|45307.9|45287.9|45292.9|45272.9|45
1634910870000|2021-10-22 13:54:30|45305.4|45285.4|45314.4|45294.4|45323.4|45303.4|45305.4|45285.4|42
1634910880000|2021-10-22 13:54:40|45312.4|45292.4|45296.4|45276.4|45312.4|45292.4|45296.4|45276.4|17
1634910890000|2021-10-22 13:54:50|45294.9|45274.9|45284.9|45264.9|45298.4|45278.4|45284.9|45264.9|14
1634910900000|2021-10-22 13:55:00|45282.4|45262.4|45282.4|45262.4|45282.4|45262.4|45273.9|45253.9|26
1634910910000|2021-10-22 13:55:10|45278.9|45258.9|45251.4|45231.4|45278.9|45258.9|45251.4|45231.4|14
1634910920000|2021-10-22 13:55:20|45252.4|45232.4|45229.9|45209.9|45252.4|45232.4|45229.9|45209.9|13
1634910930000|2021-10-22 13:55:30|45233.9|45213.9|45245.9|45225.9|45245.9|45225.9|45228.9|45208.9|27
1634910940000|2021-10-22 13:55:40|45244.4|45224.4|45218.9|45198.9|45244.4|45224.4|45216.4|45196.4|31
1634910950000|2021-10-22 13:55:50|45216.4|45196.4|45213.9|45193.9|45218.9|45198.9|45211.4|45191.4|17
1634910960000|2021-10-22 13:56:00|45208.9|45188.9|45205.3|45185.3|45211.4|45191.4|45202.8|45182.8|27
1634910970000|2021-10-22 13:56:10|45204.3|45184.3|45153.9|45133.9|45205.3|45185.3|45151.4|45131.4|51
1634910980000|2021-10-22 13:56:20|45151.4|45131.4|45165.3|45145.3|45168.9|45148.9|45151.4|45131.4|21
1634910990000|2021-10-22 13:56:30|45163.9|45143.9|45179.9|45159.9|45179.9|45159.9|45162.4|45142.4|14
1634911000000|2021-10-22 13:56:40|45180.3|45160.3|45179.9|45159.9|45180.3|45160.3|45171.4|45151.4|18
1634911010000|2021-10-22 13:56:50|45182.8|45162.8|45194.9|45174.9|45195.3|45175.3|45182.8|45162.8|18
1634911020000|2021-10-22 13:57:00|45196.4|45176.4|45181.4|45161.4|45209.9|45189.9|45180.3|45160.3|17
1634911030000|2021-10-22 13:57:10|45180.3|45160.3|45196.4|45176.4|45201.4|45181.4|45180.3|45160.3|10
1634911040000|2021-10-22 13:57:20|45197.8|45177.8|45216.4|45196.4|45221.4|45201.4|45197.8|45177.8|29
1634911050000|2021-10-22 13:57:30|45212.4|45192.4|45209.9|45189.9|45212.4|45192.4|45204.9|45184.9|14
1634911060000|2021-10-22 13:57:40|45207.4|45187.4|45204.9|45184.9|45207.4|45187.4|45204.9|45184.9|5
1634911070000|2021-10-22 13:57:50|45202.4|45182.4|45181.9|45161.9|45202.4|45182.4|45180.9|45160.9|20
1634911080000|2021-10-22 13:58:00|45183.4|45163.4|45198.4|45178.4|45199.4|45179.4|45183.4|45163.4|13
1634911090000|2021-10-22 13:58:10|45193.4|45173.4|45173.4|45153.4|45193.4|45173.4|45168.4|45148.4|21
1634911100000|2021-10-22 13:58:20|45170.9|45150.9|45173.4|45153.4|45181.9|45161.9|45170.9|45150.9|36
1634911110000|2021-10-22 13:58:30|45175.9|45155.9|45155.9|45135.9|45180.9|45160.9|45155.9|45135.9|14
1634911120000|2021-10-22 13:58:40|45153.4|45133.4|45160.4|45140.4|45160.4|45140.4|45148.9|45128.9|11
1634911130000|2021-10-22 13:58:50|45162.9|45142.9|45130.9|45110.9|45165.4|45145.4|45130.9|45110.9|29
1634911140000|2021-10-22 13:59:00|45133.4|45113.4|45144.4|45124.4|45144.4|45124.4|45132.4|45112.4|46
1634911150000|2021-10-22 13:59:10|45148.4|45128.4|45132.9|45112.9|45148.4|45128.4|45131.9|45111.9|14
1634911160000|2021-10-22 13:59:20|45133.9|45113.9|45173.9|45153.9|45173.9|45153.9|45133.9|45113.9|19
1634911170000|2021-10-22 13:59:30|45175|45155|45173.9|45153.9|45181.4|45161.4|45172.9|45152.9|22
1634911180000|2021-10-22 13:59:40|45171|45151|45168.9|45148.9|45173.9|45153.9|45168.9|45148.9|3
1634911190000|2021-10-22 13:59:50|45163.9|45143.9|45171.4|45151.4|45171.4|45151.4|45163.9|45143.9|4
1634911200000|2021-10-22 14:00:00|45171.9|45151.9|45132.9|45112.9|45171.9|45151.9|45132.9|45112.9|22
1634911210000|2021-10-22 14:00:10|45131.9|45111.9|45118.9|45098.9|45131.9|45111.9|45116.4|45096.4|30
1634911220000|2021-10-22 14:00:20|45116.4|45096.4|45118.9|45098.9|45123.9|45103.9|45108.9|45088.9|24
1634911230000|2021-10-22 14:00:30|45117.9|45097.9|45106.4|45086.4|45117.9|45097.9|45103.9|45083.9|18
1634911240000|2021-10-22 14:00:40|45103.9|45083.9|45113.9|45093.9|45113.9|45093.9|45103.9|45083.9|12
1634911250000|2021-10-22 14:00:50|45118.9|45098.9|45113.9|45093.9|45140.4|45120.4|45113.9|45093.9|18
1634911260000|2021-10-22 14:01:00|45111.4|45091.4|45098.9|45078.9|45111.4|45091.4|45098.9|45078.9|17
1634911270000|2021-10-22 14:01:10|45097.9|45077.9|45088.9|45068.9|45097.9|45077.9|45088.9|45068.9|33
1634911280000|2021-10-22 14:01:20|45086.4|45066.4|45090.4|45070.4|45098.9|45078.9|45086.4|45066.4|17
1634911290000|2021-10-22 14:01:30|45089.4|45069.4|45088.9|45068.9|45093.9|45073.9|45077.5|45057.5|73
1634911300000|2021-10-22 14:01:40|45077.4|45057.4|45089.9|45069.9|45089.9|45069.9|45073.9|45053.9|22
1634911310000|2021-10-22 14:01:50|45087.4|45067.4|45102.4|45082.4|45102.4|45082.4|45087.4|45067.4|27
1634911320000|2021-10-22 14:02:00|45107.4|45087.4|45107.4|45087.4|45118.5|45098.5|45107.4|45087.4|34
1634911330000|2021-10-22 14:02:10|45109.9|45089.9|45107.4|45087.4|45112.4|45092.4|45107.4|45087.4|3
1634911340000|2021-10-22 14:02:20|45112.4|45092.4|45097.4|45077.4|45112.4|45092.4|45097.4|45077.4|10
1634911350000|2021-10-22 14:02:30|45096.4|45076.4|45104.9|45084.9|45106|45086|45092.4|45072.4|10
1634911360000|2021-10-22 14:02:40|45102.4|45082.4|45097.4|45077.4|45102.4|45082.4|45093.5|45073.5|12
1634911370000|2021-10-22 14:02:50|45099.9|45079.9|45097.4|45077.4|45104.9|45084.9|45097.4|45077.4|8
1634911380000|2021-10-22 14:03:00|45096.4|45076.4|45064.9|45044.9|45096.4|45076.4|45064.9|45044.9|21
1634911390000|2021-10-22 14:03:10|45063.9|45043.9|45049.9|45029.9|45066|45046|45049.9|45029.9|35
1634911400000|2021-10-22 14:03:20|45052.4|45032.4|45039.9|45019.9|45052.4|45032.4|45039.9|45019.9|16
1634911410000|2021-10-22 14:03:30|45041|45021|45032.4|45012.4|45044.9|45024.9|45023.5|45003.5|22
1634911420000|2021-10-22 14:03:40|45037.4|45017.4|45011.4|44991.4|45037.4|45017.4|45011.4|44991.4|11
1634911430000|2021-10-22 14:03:50|45009.9|44989.9|44987.4|44967.4|45009.9|44989.9|44984.9|44964.9|53
1634911440000|2021-10-22 14:04:00|44986|44966|44988.5|44968.5|44996|44976|44984.9|44964.9|29
1634911450000|2021-10-22 14:04:10|44989.5|44969.5|44991|44971|45007.4|44987.4|44987.4|44967.4|34
1634911460000|2021-10-22 14:04:20|44986|44966|44994.9|44974.9|44998.5|44978.5|44986|44966|8
1634911470000|2021-10-22 14:04:30|44997|44977|44994.5|44974.5|45003.5|44983.5|44994.5|44974.5|13
1634911480000|2021-10-22 14:04:40|44992.4|44972.4|44988.5|44968.5|44992.4|44972.4|44983.5|44963.5|30
1634911490000|2021-10-22 14:04:50|44986|44966|44982.4|44962.4|44991|44971|44981|44961|37
1634911500000|2021-10-22 14:05:00|44979.9|44959.9|45011|44991|45011|44991|44979.9|44959.9|34
1634911510000|2021-10-22 14:05:10|45012|44992|45021.4|45001.4|45032.4|45012.4|45012|44992|46
1634911520000|2021-10-22 14:05:20|45016.4|44996.4|45018.9|44998.9|45023.9|45003.9|45008.9|44988.9|32
1634911530000|2021-10-22 14:05:30|45016.9|44996.9|45021.9|45001.9|45021.9|45001.9|45016.9|44996.9|12
1634911540000|2021-10-22 14:05:40|45020.9|45000.9|45016.9|44996.9|45021.9|45001.9|45011.9|44991.9|16
1634911550000|2021-10-22 14:05:50|45019.4|44999.4|45019.4|44999.4|45023.4|45003.4|45017.9|44997.9|3
1634911560000|2021-10-22 14:06:00|45017.9|44997.9|44989.4|44969.4|45017.9|44997.9|44986.9|44966.9|14
1634911570000|2021-10-22 14:06:10|44986.9|44966.9|44972.9|44952.9|44993.9|44973.9|44966.9|44946.9|48
1634911580000|2021-10-22 14:06:20|44973.9|44953.9|44987.9|44967.9|44987.9|44967.9|44973.9|44953.9|9
1634911590000|2021-10-22 14:06:30|44986.9|44966.9|44976.9|44956.9|44986.9|44966.9|44976.9|44956.9|10
1634911600000|2021-10-22 14:06:40|44978.4|44958.4|44987.9|44967.9|44990.4|44970.4|44977.9|44957.9|8
1634911610000|2021-10-22 14:06:50|44989.4|44969.4|44961.9|44941.9|44999.4|44979.4|44961.9|44941.9|22
1634911620000|2021-10-22 14:07:00|44960.9|44940.9|44957.9|44937.9|44962.9|44942.9|44944.4|44924.4|53
1634911630000|2021-10-22 14:07:10|44955.4|44935.4|44952.9|44932.9|44955.4|44935.4|44947.9|44927.9|17
1634911640000|2021-10-22 14:07:20|44956.9|44936.9|44967.9|44947.9|44970.4|44950.4|44956.9|44936.9|13
1634911650000|2021-10-22 14:07:30|44968.9|44948.9|44985.5|44965.5|44989|44969|44968.9|44948.9|87
1634911660000|2021-10-22 14:07:40|44986.5|44966.5|44976.4|44956.4|44991.4|44971.4|44971.4|44951.4|36
1634911670000|2021-10-22 14:07:50|44977.4|44957.4|44973.9|44953.9|44977.4|44957.4|44971.4|44951.4|14
1634911680000|2021-10-22 14:08:00|44975.9|44955.9|44972.9|44952.9|44985.4|44965.4|44972.9|44952.9|16
1634911690000|2021-10-22 14:08:10|44971.9|44951.9|44966.4|44946.4|44971.9|44951.9|44966.4|44946.4|11
1634911700000|2021-10-22 14:08:20|44968.9|44948.9|44998.9|44978.9|44998.9|44978.9|44968.9|44948.9|29
1634911710000|2021-10-22 14:08:30|44999.9|44979.9|45011.4|44991.4|45011.4|44991.4|44999.9|44979.9|24
1634911720000|2021-10-22 14:08:40|45012.4|44992.4|45008.9|44988.9|45012.4|44992.4|45001.4|44981.4|18
1634911730000|2021-10-22 14:08:50|45006.4|44986.4|44987.9|44967.9|45008.9|44988.9|44987.9|44967.9|11
1634911740000|2021-10-22 14:09:00|44988.9|44968.9|44991.4|44971.4|44991.4|44971.4|44988.9|44968.9|3
1634911750000|2021-10-22 14:09:10|44999.5|44979.5|45003.9|44983.9|45006.4|44986.4|44999.5|44979.5|9
1634911760000|2021-10-22 14:09:20|45001.4|44981.4|44993.9|44973.9|45003.9|44983.9|44993.9|44973.9|11
1634911770000|2021-10-22 14:09:30|44991.4|44971.4|44991.4|44971.4|44997.9|44977.9|44991.4|44971.4|15
1634911780000|2021-10-22 14:09:40|44994.9|44974.9|45008.9|44988.9|45008.9|44988.9|44994.9|44974.9|12
1634911790000|2021-10-22 14:09:50|45013.9|44993.9|45021.4|45001.4|45028.9|45008.9|45013.9|44993.9|27
1634911800000|2021-10-22 14:10:00|45023.9|45003.9|45046.4|45026.4|45046.4|45026.4|45018.9|44998.9|38
1634911810000|2021-10-22 14:10:10|45048.9|45028.9|45061.4|45041.4|45064.9|45044.9|45048.9|45028.9|29
1634911820000|2021-10-22 14:10:20|45060.4|45040.4|45063.9|45043.9|45063.9|45043.9|45048.9|45028.9|26
1634911830000|2021-10-22 14:10:30|45064.9|45044.9|45061.4|45041.4|45068.9|45048.9|45061.4|45041.4|13
1634911840000|2021-10-22 14:10:40|45060.4|45040.4|45046.4|45026.4|45060.4|45040.4|45042.9|45022.9|7
1634911850000|2021-10-22 14:10:50|45047.4|45027.4|45063.9|45043.9|45063.9|45043.9|45047.4|45027.4|9
1634911860000|2021-10-22 14:11:00|45066.4|45046.4|45058.9|45038.9|45066.4|45046.4|45058.9|45038.9|7
1634911870000|2021-10-22 14:11:10|45061.4|45041.4|45081.4|45061.4|45082.9|45062.9|45061.4|45041.4|41
1634911880000|2021-10-22 14:11:20|45079.9|45059.9|45076.4|45056.4|45083.9|45063.9|45076.4|45056.4|11
1634911890000|2021-10-22 14:11:30|45078.9|45058.9|45078.9|45058.9|45083.9|45063.9|45078.9|45058.9|6
1634911900000|2021-10-22 14:11:40|45081.4|45061.4|45084.9|45064.9|45084.9|45064.9|45078.9|45058.9|17
1634911910000|2021-10-22 14:11:50|45088.9|45068.9|45078.9|45058.9|45091.4|45071.4|45071.4|45051.4|24
1634911920000|2021-10-22 14:12:00|45080.9|45060.9|45066.4|45046.4|45083.9|45063.9|45066.4|45046.4|34
1634911930000|2021-10-22 14:12:10|45069.9|45049.9|45091.4|45071.4|45091.4|45071.4|45069.9|45049.9|17
1634911940000|2021-10-22 14:12:20|45092.4|45072.4|45093.9|45073.9|45093.9|45073.9|45090.4|45070.4|12
1634911950000|2021-10-22 14:12:30|45092.4|45072.4|45093.9|45073.9|45096.4|45076.4|45092.4|45072.4|10
1634911960000|2021-10-22 14:12:40|45092.9|45072.9|45095.4|45075.4|45095.4|45075.4|45083.9|45063.9|19
1634911970000|2021-10-22 14:12:50|45097.9|45077.9|45089.9|45069.9|45101.4|45081.4|45088.9|45068.9|17
1634911980000|2021-10-22 14:13:00|45096.4|45076.4|45111.4|45091.4|45111.4|45091.4|45096.4|45076.4|31
1634911990000|2021-10-22 14:13:10|45113.9|45093.9|45113.9|45093.9|45122.9|45102.9|45112.9|45092.9|29
1634912000000|2021-10-22 14:13:20|45117.9|45097.9|45118.9|45098.9|45118.9|45098.9|45113.9|45093.9|8
1634912010000|2021-10-22 14:13:30|45121.4|45101.4|45113.9|45093.9|45121.4|45101.4|45111.4|45091.4|35
1634912020000|2021-10-22 14:13:40|45116.4|45096.4|45125.4|45105.4|45125.4|45105.4|45116.4|45096.4|56
1634912030000|2021-10-22 14:13:50|45128.9|45108.9|45147.9|45127.9|45148.9|45128.9|45128.9|45108.9|48
1634912040000|2021-10-22 14:14:00|45149.9|45129.9|45161.4|45141.4|45163.9|45143.9|45149.9|45129.9|38
1634912050000|2021-10-22 14:14:10|45158.9|45138.9|45166.4|45146.4|45173.9|45153.9|45152.4|45132.4|69
1634912060000|2021-10-22 14:14:20|45163.9|45143.9|45176.4|45156.4|45178.9|45158.9|45163.9|45143.9|16
1634912070000|2021-10-22 14:14:30|45178.9|45158.9|45182.4|45162.4|45183.9|45163.9|45176.4|45156.4|33
1634912080000|2021-10-22 14:14:40|45181.4|45161.4|45163.9|45143.9|45181.4|45161.4|45158.8|45138.8|46
1634912090000|2021-10-22 14:14:50|45162.9|45142.9|45168.9|45148.9|45168.9|45148.9|45161.4|45141.4|11
1634912100000|2021-10-22 14:15:00|45167.9|45147.9|45146.4|45126.4|45167.9|45147.9|45143.9|45123.9|45
1634912110000|2021-10-22 14:15:10|45145.4|45125.4|45152.4|45132.4|45152.4|45132.4|45136.4|45116.4|36
1634912120000|2021-10-22 14:15:20|45153.9|45133.9|45137.4|45117.4|45153.9|45133.9|45133.9|45113.9|15
1634912130000|2021-10-22 14:15:30|45136.4|45116.4|45123.9|45103.9|45136.4|45116.4|45117.9|45097.9|38
1634912140000|2021-10-22 14:15:40|45124.9|45104.9|45118.9|45098.9|45126.4|45106.4|45118.9|45098.9|14
1634912150000|2021-10-22 14:15:50|45117.9|45097.9|45118.9|45098.9|45121.4|45101.4|45111.4|45091.4|24
1634912160000|2021-10-22 14:16:00|45117.9|45097.9|45091.4|45071.4|45117.9|45097.9|45091.4|45071.4|25
1634912170000|2021-10-22 14:16:10|45093.9|45073.9|45096.4|45076.4|45096.4|45076.4|45078.9|45058.9|33
1634912180000|2021-10-22 14:16:20|45097.4|45077.4|45078.4|45058.4|45098.9|45078.9|45077.4|45057.4|20
1634912190000|2021-10-22 14:16:30|45082.4|45062.4|45067.4|45047.4|45082.4|45062.4|45067.4|45047.4|8
1634912200000|2021-10-22 14:16:40|45064.9|45044.9|45079.9|45059.9|45083.4|45063.4|45064.9|45044.9|48
1634912210000|2021-10-22 14:16:50|45078.4|45058.4|45072.9|45052.9|45079.4|45059.4|45069|45049|15
1634912220000|2021-10-22 14:17:00|45075|45055|45091.5|45071.5|45097.9|45077.9|45075|45055|32
1634912230000|2021-10-22 14:17:10|45092.9|45072.9|45092.9|45072.9|45100.4|45080.4|45087.9|45067.9|28
1634912240000|2021-10-22 14:17:20|45087.9|45067.9|45055.4|45035.4|45087.9|45067.9|45055.4|45035.4|20
1634912250000|2021-10-22 14:17:30|45054.4|45034.4|45044.9|45024.9|45055.4|45035.4|45043.9|45023.9|36
1634912260000|2021-10-22 14:17:40|45043.9|45023.9|45043.4|45023.4|45044.9|45024.9|45034.9|45014.9|35
1634912270000|2021-10-22 14:17:50|45041.9|45021.9|45039.4|45019.4|45041.9|45021.9|45039.4|45019.4|46
1634912280000|2021-10-22 14:18:00|45042.9|45022.9|45041.9|45021.9|45052.9|45032.9|45039.4|45019.4|21
1634912290000|2021-10-22 14:18:10|45043.4|45023.4|45040.9|45020.9|45043.4|45023.4|45040.9|45020.9|14
1634912300000|2021-10-22 14:18:20|45043.4|45023.4|45050.9|45030.9|45050.9|45030.9|45040.9|45020.9|10
1634912310000|2021-10-22 14:18:30|45051.9|45031.9|45060.9|45040.9|45060.9|45040.9|45050.9|45030.9|6
1634912320000|2021-10-22 14:18:40|45061.9|45041.9|45060.9|45040.9|45063.4|45043.4|45059.9|45039.9|11
1634912330000|2021-10-22 14:18:50|45062.4|45042.4|45068.9|45048.9|45070.9|45050.9|45062.4|45042.4|3
1634912340000|2021-10-22 14:19:00|45065.9|45045.9|45079.4|45059.4|45079.4|45059.4|45064.9|45044.9|15
1634912350000|2021-10-22 14:19:10|45080.4|45060.4|45067.4|45047.4|45085.4|45065.4|45067.4|45047.4|14
1634912360000|2021-10-22 14:19:20|45068.4|45048.4|45061.9|45041.9|45070.9|45050.9|45061.9|45041.9|9
1634912370000|2021-10-22 14:19:30|45060.4|45040.4|45062.9|45042.9|45062.9|45042.9|45059.4|45039.4|3
1634912380000|2021-10-22 14:19:40|45061.5|45041.5|45065.4|45045.4|45065.4|45045.4|45057.9|45037.9|23
1634912390000|2021-10-22 14:19:50|45062.9|45042.9|45060.4|45040.4|45062.9|45042.9|45057.9|45037.9|7
1634912400000|2021-10-22 14:20:00|45059.4|45039.4|45097.9|45077.9|45097.9|45077.9|45057.9|45037.9|20
1634912410000|2021-10-22 14:20:10|45099|45079|45115.4|45095.4|45115.4|45095.4|45097.9|45077.9|13
1634912420000|2021-10-22 14:20:20|45116.5|45096.5|45132.9|45112.9|45132.9|45112.9|45116.5|45096.5|13
1634912430000|2021-10-22 14:20:30|45130.4|45110.4|45125.4|45105.4|45132.9|45112.9|45122.9|45102.9|17
1634912440000|2021-10-22 14:20:40|45122.9|45102.9|45119.4|45099.4|45122.9|45102.9|45119.4|45099.4|3
1634912450000|2021-10-22 14:20:50|45118.4|45098.4|45119.4|45099.4|45119.4|45099.4|45115.9|45095.9|20
1634912460000|2021-10-22 14:21:00|45118.4|45098.4|45089.4|45069.4|45118.4|45098.4|45089.4|45069.4|27
1634912470000|2021-10-22 14:21:10|45085.9|45065.9|45071.9|45051.9|45089.4|45069.4|45070.4|45050.4|10
1634912480000|2021-10-22 14:21:20|45070.9|45050.9|45064.4|45044.4|45074.4|45054.4|45064.4|45044.4|7
1634912490000|2021-10-22 14:21:30|45065.4|45045.4|45066.9|45046.9|45066.9|45046.9|45056.9|45036.9|19
1634912500000|2021-10-22 14:21:40|45065.4|45045.4|45064.4|45044.4|45069.4|45049.4|45064.4|45044.4|11
1634912510000|2021-10-22 14:21:50|45066.9|45046.9|45066.9|45046.9|45066.9|45046.9|45064.4|45044.4|8
1634912520000|2021-10-22 14:22:00|45074.4|45054.4|45078.4|45058.4|45079.4|45059.4|45074.4|45054.4|19
1634912530000|2021-10-22 14:22:10|45076.9|45056.9|45074.4|45054.4|45076.9|45056.9|45071.9|45051.9|3
1634912540000|2021-10-22 14:22:20|45075.4|45055.4|45087.9|45067.9|45087.9|45067.9|45075.4|45055.4|28
1634912550000|2021-10-22 14:22:30|45089.4|45069.4|45080.4|45060.4|45089.4|45069.4|45074.4|45054.4|1
1634912560000|2021-10-22 14:22:40|45081.9|45061.9|45084.4|45064.4|45086.9|45066.9|45081.9|45061.9|7
1634912570000|2021-10-22 14:22:50|45081.9|45061.9|45079.4|45059.4|45081.9|45061.9|45079.4|45059.4|3
1634912580000|2021-10-22 14:23:00|45080.4|45060.4|45078.9|45058.9|45089.4|45069.4|45078.9|45058.9|34
1634912590000|2021-10-22 14:23:10|45077.9|45057.9|45069.9|45049.9|45077.9|45057.9|45069.9|45049.9|1
1634912600000|2021-10-22 14:23:20|45070.9|45050.9|45051.9|45031.9|45070.9|45050.9|45051.9|45031.9|14
1634912610000|2021-10-22 14:23:30|45050.9|45030.9|45045.9|45025.9|45050.9|45030.9|45045.9|45025.9|3
1634912620000|2021-10-22 14:23:40|45044.4|45024.4|45013.4|44993.4|45044.4|45024.4|45011.9|44991.9|39
1634912630000|2021-10-22 14:23:50|45014.4|44994.4|45014.4|44994.4|45014.4|44994.4|45010.9|44990.9|9
1634912640000|2021-10-22 14:24:00|45015.4|44995.4|45021.9|45001.9|45021.9|45001.9|45015.4|44995.4|8
1634912650000|2021-10-22 14:24:10|45019.4|44999.4|45021.9|45001.9|45021.9|45001.9|45016.9|44996.9|11
1634912660000|2021-10-22 14:24:20|45022.9|45002.9|45022.9|45002.9|45022.9|45002.9|45021.9|45001.9|2
1634912670000|2021-10-22 14:24:30|45020.9|45000.9|45022.9|45002.9|45022.9|45002.9|45019.4|44999.4|1
1634912680000|2021-10-22 14:24:40|45025.4|45005.4|45025.4|45005.4|45025.4|45005.4|45025.4|45005.4|2
1634912690000|2021-10-22 14:24:50|45022.9|45002.9|45019.4|44999.4|45022.9|45002.9|45019.4|44999.4|1
1634912700000|2021-10-22 14:25:00|45020.4|45000.4|45000.9|44980.9|45022.9|45002.9|45000.9|44980.9|22
1634912710000|2021-10-22 14:25:10|44998.4|44978.4|44993.4|44973.4|45001.9|44981.9|44990.9|44970.9|25
1634912720000|2021-10-22 14:25:20|44994.4|44974.4|44995.4|44975.4|44996.9|44976.9|44992.4|44972.4|32
1634912730000|2021-10-22 14:25:30|44985.9|44965.9|44976.9|44956.9|44985.9|44965.9|44971.9|44951.9|38
1634912740000|2021-10-22 14:25:40|44981.9|44961.9|44990.4|44970.4|44990.4|44970.4|44981.9|44961.9|28
1634912750000|2021-10-22 14:25:50|44987.9|44967.9|44959.4|44939.4|44987.9|44967.9|44954.4|44934.4|27
1634912760000|2021-10-22 14:26:00|44956.9|44936.9|44941.9|44921.9|44956.9|44936.9|44938.4|44918.4|26
1634912770000|2021-10-22 14:26:10|44940.4|44920.4|44924.4|44904.4|44944.4|44924.4|44924.4|44904.4|36
1634912780000|2021-10-22 14:26:20|44925.4|44905.4|44940.9|44920.9|44941.9|44921.9|44924.4|44904.4|33
1634912790000|2021-10-22 14:26:30|44941.9|44921.9|44937.4|44917.4|44943.4|44923.4|44937.4|44917.4|5
1634912800000|2021-10-22 14:26:40|44938.4|44918.4|44940.9|44920.9|44943.4|44923.4|44933.4|44913.4|17
1634912810000|2021-10-22 14:26:50|44943.4|44923.4|44940.9|44920.9|44949.9|44929.9|44940.9|44920.9|16
1634912820000|2021-10-22 14:27:00|44939.9|44919.9|44935.9|44915.9|44943.4|44923.4|44933.4|44913.4|29
1634912830000|2021-10-22 14:27:10|44934.9|44914.9|44940.9|44920.9|44940.9|44920.9|44928.4|44908.4|20
1634912840000|2021-10-22 14:27:20|44941.9|44921.9|44950.9|44930.9|44951.9|44931.9|44941.9|44921.9|16
1634912850000|2021-10-22 14:27:30|44951.9|44931.9|44955.9|44935.9|44963.4|44943.4|44951.9|44931.9|23
1634912860000|2021-10-22 14:27:40|44956.9|44936.9|44950.9|44930.9|44958.4|44938.4|44948.4|44928.4|13
1634912870000|2021-10-22 14:27:50|44953.4|44933.4|44955.9|44935.9|44955.9|44935.9|44952.4|44932.4|14
1634912880000|2021-10-22 14:28:00|44954.9|44934.9|44968.4|44948.4|44970.9|44950.9|44953.4|44933.4|21
1634912890000|2021-10-22 14:28:10|44970.9|44950.9|44970.9|44950.9|44973.4|44953.4|44968.4|44948.4|27
1634912900000|2021-10-22 14:28:20|44968.4|44948.4|44980.9|44960.9|44980.9|44960.9|44963.4|44943.4|18
1634912910000|2021-10-22 14:28:30|44977.4|44957.4|44979.9|44959.9|44979.9|44959.9|44953.9|44933.9|33
1634912920000|2021-10-22 14:28:40|44978.4|44958.4|44953.4|44933.4|44980.9|44960.9|44950.9|44930.9|15
1634912930000|2021-10-22 14:28:50|44954.4|44934.4|44951.9|44931.9|44955.9|44935.9|44951.9|44931.9|16
1634912940000|2021-10-22 14:29:00|44953.4|44933.4|44955.9|44935.9|44956.9|44936.9|44951.9|44931.9|58
1634912950000|2021-10-22 14:29:10|44958.4|44938.4|44952.4|44932.4|44968.4|44948.4|44949.9|44929.9|30
1634912960000|2021-10-22 14:29:20|44955.9|44935.9|44961.4|44941.4|44961.4|44941.4|44955.9|44935.9|25
1634912970000|2021-10-22 14:29:30|44962.4|44942.4|44967.4|44947.4|44967.4|44947.4|44962.4|44942.4|9
1634912980000|2021-10-22 14:29:40|44966.3|44946.3|44957.4|44937.4|44966.3|44946.3|44957.4|44937.4|10
1634912990000|2021-10-22 14:29:50|44954.9|44934.9|44929.9|44909.9|44954.9|44934.9|44929.9|44909.9|29
1634913000000|2021-10-22 14:30:00|44931.3|44911.3|44921.3|44901.3|44933.8|44913.8|44921.3|44901.3|36
1634913010000|2021-10-22 14:30:10|44923.8|44903.8|44911.3|44891.3|44926.3|44906.3|44911.3|44891.3|19
1634913020000|2021-10-22 14:30:20|44913.8|44893.8|44910.9|44890.9|44924.9|44904.9|44909.9|44889.9|44
1634913030000|2021-10-22 14:30:30|44912.4|44892.4|44918.4|44898.4|44918.4|44898.4|44899.9|44879.9|71
1634913040000|2021-10-22 14:30:40|44917.4|44897.4|44916.9|44896.9|44922.9|44902.9|44912.4|44892.4|32
1634913050000|2021-10-22 14:30:50|44911.9|44891.9|44912.9|44892.9|44915.4|44895.4|44906.9|44886.9|34
1634913060000|2021-10-22 14:31:00|44915.4|44895.4|44907.9|44887.9|44921.4|44901.4|44907.9|44887.9|26
1634913070000|2021-10-22 14:31:10|44910.4|44890.4|44900.4|44880.4|44910.4|44890.4|44897.9|44877.9|23
1634913080000|2021-10-22 14:31:20|44898.9|44878.9|44900.4|44880.4|44905.4|44885.4|44881.4|44861.4|52
1634913090000|2021-10-22 14:31:30|44896.9|44876.9|44876.9|44856.9|44896.9|44876.9|44876.9|44856.9|40
1634913100000|2021-10-22 14:31:40|44879.4|44859.4|44884.4|44864.4|44887.9|44867.9|44877.9|44857.9|12
1634913110000|2021-10-22 14:31:50|44882.9|44862.9|44886.9|44866.9|44889.4|44869.4|44879.4|44859.4|28
1634913120000|2021-10-22 14:32:00|44885.9|44865.9|44894.4|44874.4|44894.4|44874.4|44884.4|44864.4|27
1634913130000|2021-10-22 14:32:10|44895.4|44875.4|44876.9|44856.9|44895.4|44875.4|44876.9|44856.9|37
1634913140000|2021-10-22 14:32:20|44871.9|44851.9|44862.9|44842.9|44887.4|44867.4|44861.9|44841.9|51
1634913150000|2021-10-22 14:32:30|44864.4|44844.4|44875.4|44855.4|44876.9|44856.9|44864.4|44844.4|36
1634913160000|2021-10-22 14:32:40|44876.4|44856.4|44877.9|44857.9|44880.4|44860.4|44875.4|44855.4|24
1634913170000|2021-10-22 14:32:50|44875.4|44855.4|44875.4|44855.4|44882.9|44862.9|44875.4|44855.4|20
1634913180000|2021-10-22 14:33:00|44874.4|44854.4|44865.4|44845.4|44874.4|44854.4|44862.9|44842.9|20
1634913190000|2021-10-22 14:33:10|44864.4|44844.4|44851.9|44831.9|44864.4|44844.4|44837.4|44817.4|60
1634913200000|2021-10-22 14:33:20|44854.4|44834.4|44868.8|44848.8|44871.3|44851.3|44851.9|44831.9|27
1634913210000|2021-10-22 14:33:30|44870.3|44850.3|44872.4|44852.4|44873.8|44853.8|44867.8|44847.8|6
1634913220000|2021-10-22 14:33:40|44871.3|44851.3|44881.3|44861.3|44881.3|44861.3|44868.8|44848.8|19
1634913230000|2021-10-22 14:33:50|44880.3|44860.3|44878.8|44858.8|44880.3|44860.3|44876.3|44856.3|5
1634913240000|2021-10-22 14:34:00|44880.3|44860.3|44900.9|44880.9|44903.8|44883.8|44880.3|44860.3|57
1634913250000|2021-10-22 14:34:10|44903.4|44883.4|44905.9|44885.9|44913.4|44893.4|44903.4|44883.4|34
1634913260000|2021-10-22 14:34:20|44900.9|44880.9|44910.9|44890.9|44910.9|44890.9|44885.9|44865.9|34
1634913270000|2021-10-22 14:34:30|44908.4|44888.4|44900.9|44880.9|44908.4|44888.4|44900.9|44880.9|15
1634913280000|2021-10-22 14:34:40|44902.9|44882.9|44898.8|44878.8|44905.9|44885.9|44897.8|44877.8|11
1634913290000|2021-10-22 14:34:50|44896.3|44876.3|44904.9|44884.9|44906.3|44886.3|44896.3|44876.3|22
1634913300000|2021-10-22 14:35:00|44903.8|44883.8|44896.3|44876.3|44903.8|44883.8|44893.8|44873.8|11
1634913310000|2021-10-22 14:35:10|44897.4|44877.4|44902.3|44882.3|44907.3|44887.3|44897.4|44877.4|10
1634913320000|2021-10-22 14:35:20|44899.8|44879.8|44898.8|44878.8|44899.8|44879.8|44892.3|44872.3|11
1634913330000|2021-10-22 14:35:30|44897.3|44877.3|44921.9|44901.9|44921.9|44901.9|44897.3|44877.3|33
1634913340000|2021-10-22 14:35:40|44925.4|44905.4|44930.9|44910.9|44935.9|44915.9|44925.4|44905.4|42
1634913350000|2021-10-22 14:35:50|44944.4|44924.4|44952.3|44932.3|44953.4|44933.4|44943.4|44923.4|28
1634913360000|2021-10-22 14:36:00|44950.9|44930.9|44925.9|44905.9|44954.8|44934.8|44925.9|44905.9|37
1634913370000|2021-10-22 14:36:10|44928.4|44908.4|44904.8|44884.8|44930.9|44910.9|44904.8|44884.8|34
1634913380000|2021-10-22 14:36:20|44905.9|44885.9|44913.4|44893.4|44913.4|44893.4|44905.9|44885.9|10
1634913390000|2021-10-22 14:36:30|44914.8|44894.8|44920.9|44900.9|44923.4|44903.4|44914.8|44894.8|9
1634913400000|2021-10-22 14:36:40|44915.9|44895.9|44923.4|44903.4|44923.4|44903.4|44910.9|44890.9|4
1634913410000|2021-10-22 14:36:50|44922.3|44902.3|44935.9|44915.9|44935.9|44915.9|44920.9|44900.9|9
1634913420000|2021-10-22 14:37:00|44934.4|44914.4|44909.4|44889.4|44936.9|44916.9|44905.9|44885.9|20
1634913430000|2021-10-22 14:37:10|44910.9|44890.9|44913.4|44893.4|44920.9|44900.9|44907.3|44887.3|24
1634913440000|2021-10-22 14:37:20|44912.3|44892.3|44885.9|44865.9|44912.3|44892.3|44885.9|44865.9|22
1634913450000|2021-10-22 14:37:30|44884.8|44864.8|44898.4|44878.4|44898.4|44878.4|44874.8|44854.8|16
1634913460000|2021-10-22 14:37:40|44894.4|44874.4|44895.9|44875.9|44895.9|44875.9|44891.9|44871.9|17
1634913470000|2021-10-22 14:37:50|44896.9|44876.9|44868.4|44848.4|44905.9|44885.9|44868.4|44848.4|23
1634913480000|2021-10-22 14:38:00|44865.9|44845.9|44854.8|44834.8|44865.9|44845.9|44850.3|44830.3|40
1634913490000|2021-10-22 14:38:10|44853.4|44833.4|44865.9|44845.9|44873.4|44853.4|44853.4|44833.4|17
1634913500000|2021-10-22 14:38:20|44863.4|44843.4|44865.9|44845.9|44868.4|44848.4|44860.9|44840.9|11
1634913510000|2021-10-22 14:38:30|44864.8|44844.8|44865.9|44845.9|44865.9|44845.9|44858.4|44838.4|16
1634913520000|2021-10-22 14:38:40|44863.4|44843.4|44865.9|44845.9|44865.9|44845.9|44863.4|44843.4|12
1634913530000|2021-10-22 14:38:50|44867.3|44847.3|44873.4|44853.4|44875.9|44855.9|44867.3|44847.3|4
1634913540000|2021-10-22 14:39:00|44874.4|44854.4|44860.9|44840.9|44874.8|44854.8|44860.9|44840.9|26
1634913550000|2021-10-22 14:39:10|44858.8|44838.8|44804.8|44784.8|44858.8|44838.8|44772.3|44752.3|77
1634913560000|2021-10-22 14:39:20|44805.3|44785.3|44796.3|44776.3|44805.3|44785.3|44785.3|44765.3|45
1634913570000|2021-10-22 14:39:30|44798.8|44778.8|44803.8|44783.8|44806.3|44786.3|44796.3|44776.3|39
1634913580000|2021-10-22 14:39:40|44806.3|44786.3|44803.8|44783.8|44806.3|44786.3|44801.3|44781.3|16
1634913590000|2021-10-22 14:39:50|44801.3|44781.3|44768.8|44748.8|44801.3|44781.3|44767.8|44747.8|41
1634913600000|2021-10-22 14:40:00|44771.3|44751.3|44766.3|44746.3|44791.3|44771.3|44766.3|44746.3|63
1634913610000|2021-10-22 14:40:10|44765.3|44745.3|44761.3|44741.3|44767.8|44747.8|44758.8|44738.8|44
1634913620000|2021-10-22 14:40:20|44760.3|44740.3|44755.3|44735.3|44760.3|44740.3|44748.8|44728.8|98
1634913630000|2021-10-22 14:40:30|44753.8|44733.8|44768.8|44748.8|44768.8|44748.8|44753.8|44733.8|37
1634913640000|2021-10-22 14:40:40|44769.8|44749.8|44767.8|44747.8|44784.8|44764.8|44763.8|44743.8|30
1634913650000|2021-10-22 14:40:50|44768.8|44748.8|44794.3|44774.3|44795.3|44775.3|44768.8|44748.8|35
1634913660000|2021-10-22 14:41:00|44791.8|44771.8|44786.8|44766.8|44794.3|44774.3|44776.8|44756.8|27
1634913670000|2021-10-22 14:41:10|44785.3|44765.3|44756.3|44736.3|44785.3|44765.3|44754.3|44734.3|25
1634913680000|2021-10-22 14:41:20|44756.8|44736.8|44736.8|44716.8|44757.8|44737.8|44735.8|44715.8|36
1634913690000|2021-10-22 14:41:30|44731.8|44711.8|44716.8|44696.8|44736.8|44716.8|44715.8|44695.8|40
1634913700000|2021-10-22 14:41:40|44718.8|44698.8|44738.3|44718.3|44741.8|44721.8|44718.8|44698.8|21
1634913710000|2021-10-22 14:41:50|44739.3|44719.3|44711.8|44691.8|44739.3|44719.3|44711.8|44691.8|32
1634913720000|2021-10-22 14:42:00|44708.3|44688.3|44748.3|44728.3|44752.8|44732.8|44706.8|44686.8|71
1634913730000|2021-10-22 14:42:10|44749.3|44729.3|44752.3|44732.3|44755.8|44735.8|44745.8|44725.8|53
1634913740000|2021-10-22 14:42:20|44749.8|44729.8|44763.3|44743.3|44763.3|44743.3|44748.3|44728.3|35
1634913750000|2021-10-22 14:42:30|44764.3|44744.3|44784.3|44764.3|44784.3|44764.3|44761.8|44741.8|23
1634913760000|2021-10-22 14:42:40|44783.3|44763.3|44796.8|44776.8|44796.8|44776.8|44781.8|44761.8|26
1634913770000|2021-10-22 14:42:50|44795.8|44775.8|44751.8|44731.8|44795.8|44775.8|44745.8|44725.8|74
1634913780000|2021-10-22 14:43:00|44752.8|44732.8|44761.8|44741.8|44768.3|44748.3|44746.8|44726.8|49
1634913790000|2021-10-22 14:43:10|44760.8|44740.8|44768.8|44748.8|44768.8|44748.8|44749.3|44729.3|26
1634913800000|2021-10-22 14:43:20|44771.8|44751.8|44771.8|44751.8|44791.8|44771.8|44771.8|44751.8|44
1634913810000|2021-10-22 14:43:30|44776.8|44756.8|44786.8|44766.8|44790.3|44770.3|44775.8|44755.8|9
1634913820000|2021-10-22 14:43:40|44789.3|44769.3|44784.3|44764.3|44791.8|44771.8|44784.3|44764.3|19
1634913830000|2021-10-22 14:43:50|44775.7|44755.7|44776.8|44756.8|44806.8|44786.8|44769.3|44749.3|34
1634913840000|2021-10-22 14:44:00|44775.8|44755.8|44751.8|44731.8|44775.8|44755.8|44747.8|44727.8|26
1634913850000|2021-10-22 14:44:10|44750.8|44730.8|44729.3|44709.3|44750.8|44730.8|44726.8|44706.8|26
1634913860000|2021-10-22 14:44:20|44728.3|44708.3|44731.8|44711.8|44731.8|44711.8|44711.8|44691.8|20
1634913870000|2021-10-22 14:44:30|44736.8|44716.8|44766.8|44746.8|44766.8|44746.8|44730.8|44710.8|27
1634913880000|2021-10-22 14:44:40|44771.8|44751.8|44769.3|44749.3|44771.8|44751.8|44754.3|44734.3|14
1634913890000|2021-10-22 14:44:50|44768.3|44748.3|44771.8|44751.8|44774.3|44754.3|44767.2|44747.2|15
1634913900000|2021-10-22 14:45:00|44766.8|44746.8|44778.3|44758.3|44783.3|44763.3|44759.3|44739.3|24
1634913910000|2021-10-22 14:45:10|44771.2|44751.2|44774.7|44754.7|44780.8|44760.8|44762.2|44742.2|42
1634913920000|2021-10-22 14:45:20|44769.7|44749.7|44766.2|44746.2|44774.7|44754.7|44766.2|44746.2|12
1634913930000|2021-10-22 14:45:30|44765.2|44745.2|44739.7|44719.7|44765.2|44745.2|44739.7|44719.7|16
1634913940000|2021-10-22 14:45:40|44737.2|44717.2|44729.7|44709.7|44737.2|44717.2|44729.7|44709.7|18
1634913950000|2021-10-22 14:45:50|44732.2|44712.2|44738.7|44718.7|44744.7|44724.7|44731.2|44711.2|15
1634913960000|2021-10-22 14:46:00|44739.7|44719.7|44714.7|44694.7|44739.7|44719.7|44714.7|44694.7|23
1634913970000|2021-10-22 14:46:10|44709.7|44689.7|44642.7|44622.7|44709.7|44689.7|44637.7|44617.7|81
1634913980000|2021-10-22 14:46:20|44640.2|44620.2|44660.2|44640.2|44661.2|44641.2|44637.7|44617.7|66
1634913990000|2021-10-22 14:46:30|44657.7|44637.7|44668.7|44648.7|44668.7|44648.7|44641.2|44621.2|39
1634914000000|2021-10-22 14:46:40|44667.2|44647.2|44684.7|44664.7|44686.2|44666.2|44666.2|44646.2|18
1634914010000|2021-10-22 14:46:50|44683.3|44663.3|44672.2|44652.2|44693.7|44673.7|44672.2|44652.2|35
1634914020000|2021-10-22 14:47:00|44671.2|44651.2|44662.2|44642.2|44671.2|44651.2|44652.2|44632.2|42
1634914030000|2021-10-22 14:47:10|44659.7|44639.7|44656.2|44636.2|44659.7|44639.7|44645.8|44625.8|41
1634914040000|2021-10-22 14:47:20|44654.7|44634.7|44657.7|44637.7|44662.7|44642.7|44654.7|44634.7|24
1634914050000|2021-10-22 14:47:30|44658.7|44638.7|44699.2|44679.2|44701.2|44681.2|44658.7|44638.7|28
1634914060000|2021-10-22 14:47:40|44693.7|44673.7|44679.2|44659.2|44693.7|44673.7|44679.2|44659.2|14
1634914070000|2021-10-22 14:47:50|44678.2|44658.2|44654.2|44634.2|44678.2|44658.2|44654.2|44634.2|18
1634914080000|2021-10-22 14:48:00|44651.2|44631.2|44664.2|44644.2|44673.2|44653.2|44651.2|44631.2|22
1634914090000|2021-10-22 14:48:10|44663.2|44643.2|44669.2|44649.2|44680.2|44660.2|44663.2|44643.2|34
1634914100000|2021-10-22 14:48:20|44670.2|44650.2|44672.7|44652.7|44675.2|44655.2|44667.7|44647.7|11
1634914110000|2021-10-22 14:48:30|44670.7|44650.7|44642.7|44622.7|44670.7|44650.7|44642.7|44622.7|21
1634914120000|2021-10-22 14:48:40|44647.7|44627.7|44652.7|44632.7|44652.7|44632.7|44647.7|44627.7|14
1634914130000|2021-10-22 14:48:50|44687.7|44667.7|44672.7|44652.7|44687.7|44667.7|44672.7|44652.7|26
1634914140000|2021-10-22 14:49:00|44669.7|44649.7|44655.2|44635.2|44669.7|44649.7|44655.2|44635.2|15
1634914150000|2021-10-22 14:49:10|44654.2|44634.2|44632.7|44612.7|44654.2|44634.2|44622.7|44602.7|43
1634914160000|2021-10-22 14:49:20|44635.2|44615.2|44639.7|44619.7|44642.7|44622.7|44635.2|44615.2|23
1634914170000|2021-10-22 14:49:30|44642.7|44622.7|44642.7|44622.7|44648.7|44628.7|44642.7|44622.7|20
1634914180000|2021-10-22 14:49:40|44643.7|44623.7|44659.2|44639.2|44659.2|44639.2|44643.7|44623.7|27
1634914190000|2021-10-22 14:49:50|44663.2|44643.2|44676.2|44656.2|44676.2|44656.2|44663.2|44643.2|19
1634914200000|2021-10-22 14:50:00|44677.2|44657.2|44710.2|44690.2|44710.2|44690.2|44677.2|44657.2|28
1634914210000|2021-10-22 14:50:10|44708.7|44688.7|44752.7|44732.7|44755.2|44735.2|44708.7|44688.7|48
1634914220000|2021-10-22 14:50:20|44755.2|44735.2|44770.2|44750.2|44770.2|44750.2|44755.2|44735.2|22
1634914230000|2021-10-22 14:50:30|44772.7|44752.7|44783.7|44763.7|44783.7|44763.7|44767.7|44747.7|33
1634914240000|2021-10-22 14:50:40|44788.7|44768.7|44817.7|44797.7|44820.7|44800.7|44788.7|44768.7|81
1634914250000|2021-10-22 14:50:50|44820.2|44800.2|44807.7|44787.7|44820.2|44800.2|44802.7|44782.7|49
1634914260000|2021-10-22 14:51:00|44803.2|44783.2|44792.7|44772.7|44803.2|44783.2|44787.7|44767.7|23
1634914270000|2021-10-22 14:51:10|44787.7|44767.7|44783.7|44763.7|44792.7|44772.7|44783.7|44763.7|16
1634914280000|2021-10-22 14:51:20|44782.7|44762.7|44787.7|44767.7|44787.7|44767.7|44782.7|44762.7|9
1634914290000|2021-10-22 14:51:30|44788.7|44768.7|44792.7|44772.7|44795.7|44775.7|44788.7|44768.7|12
1634914300000|2021-10-22 14:51:40|44790.2|44770.2|44772.7|44752.7|44790.2|44770.2|44772.7|44752.7|19
1634914310000|2021-10-22 14:51:50|44774.7|44754.7|44787.7|44767.7|44792.7|44772.7|44774.7|44754.7|12
1634914320000|2021-10-22 14:52:00|44785.7|44765.7|44775.2|44755.2|44785.7|44765.7|44770.2|44750.2|15
1634914330000|2021-10-22 14:52:10|44776.2|44756.2|44797.7|44777.7|44797.7|44777.7|44776.2|44756.2|19
1634914340000|2021-10-22 14:52:20|44798.7|44778.7|44848.2|44828.2|44853.7|44833.7|44798.7|44778.7|53
1634914350000|2021-10-22 14:52:30|44844.7|44824.7|44839.7|44819.7|44844.7|44824.7|44837.2|44817.2|35
1634914360000|2021-10-22 14:52:40|44838.7|44818.7|44844.7|44824.7|44849.7|44829.7|44829.7|44809.7|18
1634914370000|2021-10-22 14:52:50|44845.7|44825.7|44853.7|44833.7|44859.7|44839.7|44845.7|44825.7|22
1634914380000|2021-10-22 14:53:00|44844.7|44824.7|44844.7|44824.7|44848.2|44828.2|44825.2|44805.2|42
1634914390000|2021-10-22 14:53:10|44845.7|44825.7|44837.2|44817.2|44848.2|44828.2|44837.2|44817.2|11
1634914400000|2021-10-22 14:53:20|44838.7|44818.7|44827.2|44807.2|44838.7|44818.7|44827.2|44807.2|15
1634914410000|2021-10-22 14:53:30|44824.7|44804.7|44821.2|44801.2|44828.2|44808.2|44817.2|44797.2|37
1634914420000|2021-10-22 14:53:40|44823.2|44803.2|44835.7|44815.7|44835.7|44815.7|44823.2|44803.2|43
1634914430000|2021-10-22 14:53:50|44837.2|44817.2|44867.7|44847.7|44869.7|44849.7|44837.2|44817.2|36
1634914440000|2021-10-22 14:54:00|44864.7|44844.7|44874.7|44854.7|44883.2|44863.2|44859.7|44839.7|45
1634914450000|2021-10-22 14:54:10|44872.2|44852.2|44874.7|44854.7|44874.7|44854.7|44869.7|44849.7|18
1634914460000|2021-10-22 14:54:20|44875.7|44855.7|44877.7|44857.7|44881.2|44861.2|44874.7|44854.7|18
1634914470000|2021-10-22 14:54:30|44878.7|44858.7|44873.7|44853.7|44878.7|44858.7|44873.7|44853.7|9
1634914480000|2021-10-22 14:54:40|44874.7|44854.7|44877.2|44857.2|44877.2|44857.2|44866.2|44846.2|19
1634914490000|2021-10-22 14:54:50|44876.2|44856.2|44871.2|44851.2|44876.2|44856.2|44871.2|44851.2|4
1634914500000|2021-10-22 14:55:00|44869.2|44849.2|44836.2|44816.2|44869.2|44849.2|44836.2|44816.2|39
1634914510000|2021-10-22 14:55:10|44838.7|44818.7|44846.2|44826.2|44846.2|44826.2|44838.7|44818.7|7
1634914520000|2021-10-22 14:55:20|44847.2|44827.2|44864.7|44844.7|44864.7|44844.7|44847.2|44827.2|11
1634914530000|2021-10-22 14:55:30|44865.7|44845.7|44861.2|44841.2|44867.2|44847.2|44861.2|44841.2|3
1634914540000|2021-10-22 14:55:40|44866.2|44846.2|44862.7|44842.7|44866.2|44846.2|44862.2|44842.2|10
1634914550000|2021-10-22 14:55:50|44864.7|44844.7|44852.7|44832.7|44864.7|44844.7|44852.7|44832.7|8
1634914560000|2021-10-22 14:56:00|44851.2|44831.2|44894.7|44874.7|44894.7|44874.7|44851.2|44831.2|29
1634914570000|2021-10-22 14:56:10|44902.2|44882.2|44946.2|44926.2|44946.2|44926.2|44902.2|44882.2|48
1634914580000|2021-10-22 14:56:20|44947.2|44927.2|44942.2|44922.2|44958.2|44938.2|44938.7|44918.7|34
1634914590000|2021-10-22 14:56:30|44941.2|44921.2|44924.7|44904.7|44941.2|44921.2|44924.7|44904.7|16
1634914600000|2021-10-22 14:56:40|44925.7|44905.7|44933.2|44913.2|44933.2|44913.2|44921.2|44901.2|15
1634914610000|2021-10-22 14:56:50|44930.7|44910.7|44919.7|44899.7|44930.7|44910.7|44913.2|44893.2|13
1634914620000|2021-10-22 14:57:00|44922.2|44902.2|44917.2|44897.2|44922.2|44902.2|44913.7|44893.7|10
1634914630000|2021-10-22 14:57:10|44915.7|44895.7|44948.7|44928.7|44949.7|44929.7|44911.2|44891.2|40
1634914640000|2021-10-22 14:57:20|44946.2|44926.2|44946.2|44926.2|44951.2|44931.2|44941.2|44921.2|19
1634914650000|2021-10-22 14:57:30|44947.2|44927.2|44932.7|44912.7|44951.2|44931.2|44932.7|44912.7|9
1634914660000|2021-10-22 14:57:40|44931.2|44911.2|44923.7|44903.7|44931.2|44911.2|44923.7|44903.7|11
1634914670000|2021-10-22 14:57:50|44922.7|44902.7|44922.7|44902.7|44922.7|44902.7|44918.7|44898.7|14
1634914680000|2021-10-22 14:58:00|44923.7|44903.7|44923.7|44903.7|44925.2|44905.2|44921.2|44901.2|11
1634914690000|2021-10-22 14:58:10|44921.2|44901.2|44909.7|44889.7|44921.2|44901.2|44904.7|44884.7|23
1634914700000|2021-10-22 14:58:20|44904.7|44884.7|44909.7|44889.7|44912.2|44892.2|44904.7|44884.7|1
1634914710000|2021-10-22 14:58:30|44910.7|44890.7|44932.2|44912.2|44933.2|44913.2|44910.7|44890.7|8
1634914720000|2021-10-22 14:58:40|44934.7|44914.7|44919.7|44899.7|44934.7|44914.7|44919.7|44899.7|15
1634914730000|2021-10-22 14:58:50|44918.7|44898.7|44917.2|44897.2|44918.7|44898.7|44916.2|44896.2|5
1634914740000|2021-10-22 14:59:00|44918.2|44898.2|44908.7|44888.7|44919.7|44899.7|44904.7|44884.7|24
1634914750000|2021-10-22 14:59:10|44907.2|44887.2|44898.2|44878.2|44907.2|44887.2|44898.2|44878.2|26
1634914760000|2021-10-22 14:59:20|44897.2|44877.2|44874.7|44854.7|44897.2|44877.2|44874.7|44854.7|18
1634914770000|2021-10-22 14:59:30|44869.7|44849.7|44869.7|44849.7|44869.7|44849.7|44864.7|44844.7|13
1634914780000|2021-10-22 14:59:40|44870.7|44850.7|44871.2|44851.2|44879.7|44859.7|44870.7|44850.7|13
1634914790000|2021-10-22 14:59:50|44872.2|44852.2|44872.2|44852.2|44872.2|44852.2|44872.2|44852.2|10
1634914800000|2021-10-22 15:00:00|44867.2|44847.2|44881.2|44861.2|44881.2|44861.2|44864.7|44844.7|22
1634914810000|2021-10-22 15:00:10|44884.7|44864.7|44921.7|44901.7|44921.7|44901.7|44884.7|44864.7|29
1634914820000|2021-10-22 15:00:20|44923.2|44903.2|44938.7|44918.7|44938.7|44918.7|44923.2|44903.2|19
1634914830000|2021-10-22 15:00:30|44939.7|44919.7|44936.2|44916.2|44941.2|44921.2|44936.2|44916.2|10
1634914840000|2021-10-22 15:00:40|44933.2|44913.2|44939.7|44919.7|44939.7|44919.7|44931.7|44911.7|35
1634914850000|2021-10-22 15:00:50|44937.2|44917.2|44954.7|44934.7|44955.7|44935.7|44937.2|44917.2|67
1634914860000|2021-10-22 15:01:00|44952.2|44932.2|44952.2|44932.2|44957.2|44937.2|44940.7|44920.7|20
1634914870000|2021-10-22 15:01:10|44949.7|44929.7|44937.2|44917.2|44949.7|44929.7|44937.2|44917.2|11
1634914880000|2021-10-22 15:01:20|44944.7|44924.7|44953.2|44933.2|44953.2|44933.2|44944.7|44924.7|25
1634914890000|2021-10-22 15:01:30|44950.7|44930.7|44944.7|44924.7|44950.7|44930.7|44944.7|44924.7|12
1634914900000|2021-10-22 15:01:40|44947.2|44927.2|44947.2|44927.2|44949.7|44929.7|44944.7|44924.7|3
1634914910000|2021-10-22 15:01:50|44946.2|44926.2|44944.7|44924.7|44947.2|44927.2|44944.7|44924.7|10
1634914920000|2021-10-22 15:02:00|44945.7|44925.7|44934.7|44914.7|44949.7|44929.7|44934.7|44914.7|20
1634914930000|2021-10-22 15:02:10|44925.2|44905.2|44924.7|44904.7|44927.2|44907.2|44922.2|44902.2|8
1634914940000|2021-10-22 15:02:20|44925.7|44905.7|44939.7|44919.7|44939.7|44919.7|44925.7|44905.7|3
1634914950000|2021-10-22 15:02:30|44942.2|44922.2|44962.2|44942.2|44962.2|44942.2|44942.2|44922.2|16
1634914960000|2021-10-22 15:02:40|44959.7|44939.7|44969.7|44949.7|44969.7|44949.7|44957.2|44937.2|23
1634914970000|2021-10-22 15:02:50|44972.2|44952.2|44970.7|44950.7|44972.2|44952.2|44964.7|44944.7|14
1634914980000|2021-10-22 15:03:00|44969.7|44949.7|44987.2|44967.2|44987.2|44967.2|44968.2|44948.2|11
1634914990000|2021-10-22 15:03:10|44984.7|44964.7|44984.7|44964.7|44988.2|44968.2|44979.7|44959.7|28
1634915000000|2021-10-22 15:03:20|44987.2|44967.2|45002.2|44982.2|45002.2|44982.2|44985.7|44965.7|34
1634915010000|2021-10-22 15:03:30|45003.2|44983.2|45017.2|44997.2|45020.2|45000.2|44999.7|44979.7|48
1634915020000|2021-10-22 15:03:40|45014.7|44994.7|44989.7|44969.7|45016.7|44996.7|44986.7|44966.7|18
1634915030000|2021-10-22 15:03:50|44992.2|44972.2|44978.2|44958.2|44992.2|44972.2|44978.2|44958.2|23
1634915040000|2021-10-22 15:04:00|44979.7|44959.7|44964.7|44944.7|44979.7|44959.7|44964.7|44944.7|12
1634915050000|2021-10-22 15:04:10|44965.7|44945.7|44979.7|44959.7|44979.7|44959.7|44965.7|44945.7|15
1634915060000|2021-10-22 15:04:20|44980.7|44960.7|44987.2|44967.2|44989.7|44969.7|44977.2|44957.2|19
1634915070000|2021-10-22 15:04:30|44986.2|44966.2|44985.7|44965.7|44986.2|44966.2|44984.7|44964.7|6
1634915080000|2021-10-22 15:04:40|44986.7|44966.7|44984.7|44964.7|44988.2|44968.2|44982.2|44962.2|9
1634915090000|2021-10-22 15:04:50|44987.2|44967.2|44979.7|44959.7|44993.7|44973.7|44977.2|44957.2|44
1634915100000|2021-10-22 15:05:00|44980.7|44960.7|45018.2|44998.2|45018.2|44998.2|44980.7|44960.7|25
1634915110000|2021-10-22 15:05:10|45017.2|44997.2|45019.7|44999.7|45022.2|45002.2|45014.7|44994.7|31
1634915120000|2021-10-22 15:05:20|45018.7|44998.7|45023.7|45003.7|45033.2|45013.2|45018.7|44998.7|44
1634915130000|2021-10-22 15:05:30|45022.2|45002.2|45012.2|44992.2|45034.7|45014.7|45012.2|44992.2|37
1634915140000|2021-10-22 15:05:40|45014.7|44994.7|45014.7|44994.7|45014.7|44994.7|45014.7|44994.7|8
1634915150000|2021-10-22 15:05:50|45009.7|44989.7|45005.7|44985.7|45009.7|44989.7|45002.2|44982.2|16
1634915160000|2021-10-22 15:06:00|45006.7|44986.7|45004.7|44984.7|45014.7|44994.7|45002.2|44982.2|12
1634915170000|2021-10-22 15:06:10|44999.7|44979.7|44984.7|44964.7|44999.7|44979.7|44984.7|44964.7|18
1634915180000|2021-10-22 15:06:20|44983.2|44963.2|44979.7|44959.7|44983.2|44963.2|44979.7|44959.7|15
1634915190000|2021-10-22 15:06:30|44974.7|44954.7|44971.7|44951.7|44974.7|44954.7|44963.7|44943.7|17
1634915200000|2021-10-22 15:06:40|44974.7|44954.7|44974.7|44954.7|44979.7|44959.7|44974.7|44954.7|4
1634915210000|2021-10-22 15:06:50|44977.2|44957.2|44968.7|44948.7|44977.2|44957.2|44968.7|44948.7|10
1634915220000|2021-10-22 15:07:00|44967.7|44947.7|44945.2|44925.2|44967.7|44947.7|44944.1|44924.1|22
1634915230000|2021-10-22 15:07:10|44942.7|44922.7|44933.7|44913.7|44946.2|44926.2|44928.7|44908.7|25
1634915240000|2021-10-22 15:07:20|44934.7|44914.7|44932.2|44912.2|44947.2|44927.2|44932.2|44912.2|15
1634915250000|2021-10-22 15:07:30|44929.7|44909.7|44940.7|44920.7|44940.7|44920.7|44929.7|44909.7|15
1634915260000|2021-10-22 15:07:40|44943.2|44923.2|44939.7|44919.7|44943.2|44923.2|44939.7|44919.7|21
1634915270000|2021-10-22 15:07:50|44942.2|44922.2|44934.7|44914.7|44944.7|44924.7|44934.7|44914.7|17
1634915280000|2021-10-22 15:08:00|44937.2|44917.2|44929.7|44909.7|44939.7|44919.7|44929.7|44909.7|13
1634915290000|2021-10-22 15:08:10|44928.2|44908.2|44944.7|44924.7|44944.7|44924.7|44927.2|44907.2|19
1634915300000|2021-10-22 15:08:20|44943.7|44923.7|44944.7|44924.7|44947.2|44927.2|44943.7|44923.7|18
1634915310000|2021-10-22 15:08:30|44943.7|44923.7|44942.2|44922.2|44944.7|44924.7|44942.2|44922.2|14
1634915320000|2021-10-22 15:08:40|44937.2|44917.2|44934.7|44914.7|44939.7|44919.7|44934.7|44914.7|0
1634915330000|2021-10-22 15:08:50|44932.6|44912.6|44932.2|44912.2|44932.6|44912.6|44929.7|44909.7|7
1634915340000|2021-10-22 15:09:00|44929.7|44909.7|44929.7|44909.7|44929.7|44909.7|44929.7|44909.7|9
1634915350000|2021-10-22 15:09:10|44927.2|44907.2|44914.7|44894.7|44927.2|44907.2|44914.7|44894.7|6
1634915360000|2021-10-22 15:09:20|44912.2|44892.2|44910.7|44890.7|44912.2|44892.2|44904.7|44884.7|28
1634915370000|2021-10-22 15:09:30|44911.7|44891.7|44917.2|44897.2|44918.2|44898.2|44911.7|44891.7|5
1634915380000|2021-10-22 15:09:40|44918.2|44898.2|44929.7|44909.7|44929.7|44909.7|44914.7|44894.7|10
1634915390000|2021-10-22 15:09:50|44930.7|44910.7|44936.2|44916.2|44939.7|44919.7|44930.7|44910.7|9
1634915400000|2021-10-22 15:10:00|44937.2|44917.2|44937.2|44917.2|44937.2|44917.2|44937.2|44917.2|7
1634915410000|2021-10-22 15:10:10|44933.7|44913.7|44919.7|44899.7|44933.7|44913.7|44919.7|44899.7|9
1634915420000|2021-10-22 15:10:20|44914.7|44894.7|44907.2|44887.2|44914.7|44894.7|44907.2|44887.2|12
1634915430000|2021-10-22 15:10:30|44904.7|44884.7|44904.7|44884.7|44904.7|44884.7|44902.2|44882.2|7
1634915440000|2021-10-22 15:10:40|44907.2|44887.2|44914.7|44894.7|44919.7|44899.7|44907.2|44887.2|9
1634915450000|2021-10-22 15:10:50|44908.7|44888.7|44892.2|44872.2|44908.7|44888.7|44892.2|44872.2|17
1634915460000|2021-10-22 15:11:00|44890.1|44870.1|44882.2|44862.2|44890.1|44870.1|44882.2|44862.2|5
1634915470000|2021-10-22 15:11:10|44879.7|44859.7|44882.2|44862.2|44882.2|44862.2|44877.2|44857.2|9
1634915480000|2021-10-22 15:11:20|44881.2|44861.2|44884.7|44864.7|44884.7|44864.7|44877.2|44857.2|3
1634915490000|2021-10-22 15:11:30|44883.7|44863.7|44877.2|44857.2|44883.7|44863.7|44877.2|44857.2|12
1634915500000|2021-10-22 15:11:40|44878.2|44858.2|44874.7|44854.7|44879.7|44859.7|44874.7|44854.7|5
1634915510000|2021-10-22 15:11:50|44872.2|44852.2|44872.2|44852.2|44877.2|44857.2|44872.2|44852.2|6
1634915520000|2021-10-22 15:12:00|44873.7|44853.7|44884.7|44864.7|44884.7|44864.7|44873.7|44853.7|7
1634915530000|2021-10-22 15:12:10|44885.7|44865.7|44884.7|44864.7|44887.2|44867.2|44884.7|44864.7|5
1634915540000|2021-10-22 15:12:20|44883.7|44863.7|44877.2|44857.2|44883.7|44863.7|44877.2|44857.2|8
1634915550000|2021-10-22 15:12:30|44876.2|44856.2|44874.7|44854.7|44877.2|44857.2|44869.7|44849.7|9
1634915560000|2021-10-22 15:12:40|44872.6|44852.6|44872.2|44852.2|44874.7|44854.7|44869.7|44849.7|6
1634915570000|2021-10-22 15:12:50|44867.2|44847.2|44853.7|44833.7|44867.2|44847.2|44853.7|44833.7|27
1634915580000|2021-10-22 15:13:00|44848.7|44828.7|44833.7|44813.7|44848.7|44828.7|44833.7|44813.7|21
1634915590000|2021-10-22 15:13:10|44831.2|44811.2|44856.7|44836.7|44859.7|44839.7|44831.2|44811.2|18
1634915600000|2021-10-22 15:13:20|44859.7|44839.7|44864.7|44844.7|44864.7|44844.7|44857.2|44837.2|4
1634915610000|2021-10-22 15:13:30|44868.2|44848.2|44869.7|44849.7|44869.7|44849.7|44867.2|44847.2|4
1634915620000|2021-10-22 15:13:40|44870.7|44850.7|44867.2|44847.2|44882.2|44862.2|44867.2|44847.2|12
1634915630000|2021-10-22 15:13:50|44866.2|44846.2|44866.7|44846.7|44866.7|44846.7|44864.7|44844.7|6
1634915640000|2021-10-22 15:14:00|44869.7|44849.7|44862.2|44842.2|44872.2|44852.2|44859.7|44839.7|13
1634915650000|2021-10-22 15:14:10|44859.7|44839.7|44864.7|44844.7|44864.7|44844.7|44859.7|44839.7|3
1634915660000|2021-10-22 15:14:20|44861.1|44841.1|44864.7|44844.7|44864.7|44844.7|44859.7|44839.7|2
1634915670000|2021-10-22 15:14:30|44859.7|44839.7|44849.7|44829.7|44859.7|44839.7|44849.7|44829.7|7
1634915680000|2021-10-22 15:14:40|44846.1|44826.1|44845.7|44825.7|44846.1|44826.1|44842.2|44822.2|7
1634915690000|2021-10-22 15:14:50|44847.2|44827.2|44832.2|44812.2|44847.2|44827.2|44832.2|44812.2|20
1634915700000|2021-10-22 15:15:00|44827.2|44807.2|44799.7|44779.7|44834.7|44814.7|44799.7|44779.7|35
1634915710000|2021-10-22 15:15:10|44797.2|44777.2|44798.6|44778.6|44803.6|44783.6|44797.2|44777.2|34
1634915720000|2021-10-22 15:15:20|44797.2|44777.2|44807.2|44787.2|44807.2|44787.2|44797.2|44777.2|23
1634915730000|2021-10-22 15:15:30|44809.7|44789.7|44812.2|44792.2|44827.2|44807.2|44803.2|44783.2|109
1634915740000|2021-10-22 15:15:40|44811.1|44791.1|44817.2|44797.2|44817.2|44797.2|44797.2|44777.2|19
1634915750000|2021-10-22 15:15:50|44818.2|44798.2|44797.2|44777.2|44819.7|44799.7|44797.2|44777.2|13
1634915760000|2021-10-22 15:16:00|44794.7|44774.7|44814.7|44794.7|44814.7|44794.7|44794.7|44774.7|26
1634915770000|2021-10-22 15:16:10|44809.7|44789.7|44807.2|44787.2|44814.7|44794.7|44802.2|44782.2|23
1634915780000|2021-10-22 15:16:20|44802.2|44782.2|44795.1|44775.1|44802.2|44782.2|44788.6|44768.6|20
1634915790000|2021-10-22 15:16:30|44797.6|44777.6|44775.1|44755.1|44797.6|44777.6|44775.1|44755.1|45
1634915800000|2021-10-22 15:16:40|44766.6|44746.6|44778.6|44758.6|44778.6|44758.6|44760.1|44740.1|23
1634915810000|2021-10-22 15:16:50|44777.6|44757.6|44762.6|44742.6|44777.6|44757.6|44760.1|44740.1|73
1634915820000|2021-10-22 15:17:00|44764.1|44744.1|44760.1|44740.1|44770.1|44750.1|44754.1|44734.1|35
1634915830000|2021-10-22 15:17:10|44765.1|44745.1|44770.1|44750.1|44770.1|44750.1|44759.1|44739.1|15
1634915840000|2021-10-22 15:17:20|44772.6|44752.6|44770.1|44750.1|44777.6|44757.6|44768.6|44748.6|8
1634915850000|2021-10-22 15:17:30|44767.6|44747.6|44749.1|44729.1|44767.6|44747.6|44749.1|44729.1|19
1634915860000|2021-10-22 15:17:40|44741.6|44721.6|44737.6|44717.6|44741.6|44721.6|44735.1|44715.1|19
1634915870000|2021-10-22 15:17:50|44739.1|44719.1|44747.2|44727.2|44747.2|44727.2|44739.1|44719.1|10
1634915880000|2021-10-22 15:18:00|44746.1|44726.1|44758.6|44738.6|44758.6|44738.6|44741.1|44721.1|23
1634915890000|2021-10-22 15:18:10|44762.6|44742.6|44754.7|44734.7|44763.6|44743.6|44751.1|44731.1|35
1634915900000|2021-10-22 15:18:20|44753.6|44733.6|44766.1|44746.1|44766.1|44746.1|44752.2|44732.2|15
1634915910000|2021-10-22 15:18:30|44768.6|44748.6|44773.6|44753.6|44777.2|44757.2|44768.6|44748.6|16
1634915920000|2021-10-22 15:18:40|44776.1|44756.1|44805.6|44785.6|44807.6|44787.6|44773.6|44753.6|41
1634915930000|2021-10-22 15:18:50|44802.6|44782.6|44802.6|44782.6|44806.1|44786.1|44800.1|44780.1|27
1634915940000|2021-10-22 15:19:00|44800.1|44780.1|44771.6|44751.6|44800.1|44780.1|44771.6|44751.6|25
1634915950000|2021-10-22 15:19:10|44768.6|44748.6|44753.6|44733.6|44768.6|44748.6|44752.6|44732.6|16
1634915960000|2021-10-22 15:19:20|44757.6|44737.6|44771.1|44751.1|44771.1|44751.1|44756.1|44736.1|19
1634915970000|2021-10-22 15:19:30|44773.6|44753.6|44773.6|44753.6|44776.1|44756.1|44771.1|44751.1|4
1634915980000|2021-10-22 15:19:40|44772.6|44752.6|44762.1|44742.1|44772.6|44752.6|44762.1|44742.1|27
1634915990000|2021-10-22 15:19:50|44760.6|44740.6|44747.6|44727.6|44760.6|44740.6|44747.6|44727.6|18
1634916000000|2021-10-22 15:20:00|44745.1|44725.1|44755.1|44735.1|44757.6|44737.6|44740.1|44720.1|31
1634916010000|2021-10-22 15:20:10|44757.6|44737.6|44772.6|44752.6|44772.6|44752.6|44757.6|44737.6|20
1634916020000|2021-10-22 15:20:20|44770.6|44750.6|44757.6|44737.6|44772.6|44752.6|44757.6|44737.6|8
1634916030000|2021-10-22 15:20:30|44755.1|44735.1|44757.6|44737.6|44757.6|44737.6|44752.6|44732.6|3
1634916040000|2021-10-22 15:20:40|44760.1|44740.1|44777.6|44757.6|44781.1|44761.1|44760.1|44740.1|23
1634916050000|2021-10-22 15:20:50|44776.6|44756.6|44797.6|44777.6|44800.1|44780.1|44772.6|44752.6|16
1634916060000|2021-10-22 15:21:00|44792.6|44772.6|44777.6|44757.6|44798.6|44778.6|44775.1|44755.1|18
1634916070000|2021-10-22 15:21:10|44779.6|44759.6|44784.1|44764.1|44790.1|44770.1|44779.6|44759.6|7
1634916080000|2021-10-22 15:21:20|44782.6|44762.6|44769.1|44749.1|44782.6|44762.6|44769.1|44749.1|8
1634916090000|2021-10-22 15:21:30|44770.1|44750.1|44782.6|44762.6|44787.6|44767.6|44766.6|44746.6|5
1634916100000|2021-10-22 15:21:40|44787.6|44767.6|44776.1|44756.1|44787.6|44767.6|44773.6|44753.6|5
1634916110000|2021-10-22 15:21:50|44775.1|44755.1|44796.1|44776.1|44796.1|44776.1|44768.6|44748.6|21
1634916120000|2021-10-22 15:22:00|44798.6|44778.6|44766.1|44746.1|44798.6|44778.6|44766.1|44746.1|18
1634916130000|2021-10-22 15:22:10|44768.6|44748.6|44773.6|44753.6|44775.1|44755.1|44766.1|44746.1|22
1634916140000|2021-10-22 15:22:20|44775.7|44755.7|44784.6|44764.6|44784.6|44764.6|44775.7|44755.7|31
1634916150000|2021-10-22 15:22:30|44783.6|44763.6|44783.6|44763.6|44788.6|44768.6|44783.6|44763.6|11
1634916160000|2021-10-22 15:22:40|44787.1|44767.1|44792.1|44772.1|44792.1|44772.1|44787.1|44767.1|12
1634916170000|2021-10-22 15:22:50|44796.7|44776.7|44807.6|44787.6|44808.6|44788.6|44796.7|44776.7|30
1634916180000|2021-10-22 15:23:00|44806.1|44786.1|44787.1|44767.1|44812.1|44792.1|44787.1|44767.1|27
1634916190000|2021-10-22 15:23:10|44786.1|44766.1|44779.6|44759.6|44786.1|44766.1|44772.1|44752.1|26
1634916200000|2021-10-22 15:23:20|44784.6|44764.6|44795.7|44775.7|44795.7|44775.7|44782.1|44762.1|14
1634916210000|2021-10-22 15:23:30|44794.6|44774.6|44812.1|44792.1|44812.1|44792.1|44794.6|44774.6|11
1634916220000|2021-10-22 15:23:40|44809.6|44789.6|44804.6|44784.6|44809.6|44789.6|44803.6|44783.6|11
1634916230000|2021-10-22 15:23:50|44807.1|44787.1|44809.6|44789.6|44812.1|44792.1|44799.6|44779.6|22
1634916240000|2021-10-22 15:24:00|44812.1|44792.1|44814.6|44794.6|44817.1|44797.1|44809.6|44789.6|11
1634916250000|2021-10-22 15:24:10|44816.7|44796.7|44813.2|44793.2|44818.2|44798.2|44812.1|44792.1|8
1634916260000|2021-10-22 15:24:20|44815.2|44795.2|44799.6|44779.6|44816.7|44796.7|44797.1|44777.1|11
1634916270000|2021-10-22 15:24:30|44802.1|44782.1|44799.6|44779.6|44802.1|44782.1|44799.6|44779.6|0
1634916280000|2021-10-22 15:24:40|44798.6|44778.6|44792.1|44772.1|44798.6|44778.6|44792.1|44772.1|27
1634916290000|2021-10-22 15:24:50|44791.1|44771.1|44769.6|44749.6|44791.1|44771.1|44767.1|44747.1|18
1634916300000|2021-10-22 15:25:00|44772.1|44752.1|44741.1|44721.1|44772.1|44752.1|44741.1|44721.1|24
1634916310000|2021-10-22 15:25:10|44742.1|44722.1|44734.6|44714.6|44742.1|44722.1|44719.6|44699.6|38
1634916320000|2021-10-22 15:25:20|44735.6|44715.6|44749.6|44729.6|44753.6|44733.6|44735.6|44715.6|16
1634916330000|2021-10-22 15:25:30|44748.1|44728.1|44742.1|44722.1|44748.1|44728.1|44742.1|44722.1|10
1634916340000|2021-10-22 15:25:40|44739.6|44719.6|44722.1|44702.1|44739.6|44719.6|44722.1|44702.1|11
1634916350000|2021-10-22 15:25:50|44719.6|44699.6|44702.1|44682.1|44719.6|44699.6|44694.6|44674.6|30
1634916360000|2021-10-22 15:26:00|44701.1|44681.1|44691.1|44671.1|44714.6|44694.6|44689.6|44669.6|37
1634916370000|2021-10-22 15:26:10|44689.6|44669.6|44702.1|44682.1|44702.1|44682.1|44679.6|44659.6|22
1634916380000|2021-10-22 15:26:20|44699.6|44679.6|44704.6|44684.6|44704.6|44684.6|44692.1|44672.1|12
1634916390000|2021-10-22 15:26:30|44706.7|44686.7|44719.2|44699.2|44719.2|44699.2|44704.6|44684.6|13
1634916400000|2021-10-22 15:26:40|44720.6|44700.6|44732.1|44712.1|44734.6|44714.6|44720.6|44700.6|17
1634916410000|2021-10-22 15:26:50|44733.6|44713.6|44718.6|44698.6|44734.6|44714.6|44718.6|44698.6|14
1634916420000|2021-10-22 15:27:00|44714.6|44694.6|44709.6|44689.6|44718.6|44698.6|44709.6|44689.6|10
1634916430000|2021-10-22 15:27:10|44708.6|44688.6|44725.1|44705.1|44728.1|44708.1|44707.1|44687.1|18
1634916440000|2021-10-22 15:27:20|44720.1|44700.1|44712.1|44692.1|44720.1|44700.1|44709.6|44689.6|16
1634916450000|2021-10-22 15:27:30|44711.1|44691.1|44709.6|44689.6|44712.1|44692.1|44707.1|44687.1|11
1634916460000|2021-10-22 15:27:40|44710.6|44690.6|44699.6|44679.6|44714.6|44694.6|44699.6|44679.6|20
1634916470000|2021-10-22 15:27:50|44700.6|44680.6|44697.1|44677.1|44700.6|44680.6|44692.1|44672.1|14
1634916480000|2021-10-22 15:28:00|44698.1|44678.1|44712.1|44692.1|44712.1|44692.1|44698.1|44678.1|23
1634916490000|2021-10-22 15:28:10|44713.1|44693.1|44702.1|44682.1|44714.6|44694.6|44698.1|44678.1|20
1634916500000|2021-10-22 15:28:20|44704.6|44684.6|44691.1|44671.1|44704.6|44684.6|44691.1|44671.1|31
1634916510000|2021-10-22 15:28:30|44692.6|44672.6|44698.6|44678.6|44702.1|44682.1|44691.1|44671.1|22
1634916520000|2021-10-22 15:28:40|44699.6|44679.6|44706.1|44686.1|44706.1|44686.1|44699.6|44679.6|10
1634916530000|2021-10-22 15:28:50|44703.6|44683.6|44731.1|44711.1|44731.1|44711.1|44703.6|44683.6|79
1634916540000|2021-10-22 15:29:00|44728.6|44708.6|44723.6|44703.6|44728.6|44708.6|44723.6|44703.6|19
1634916550000|2021-10-22 15:29:10|44721.1|44701.1|44718.6|44698.6|44721.1|44701.1|44716.1|44696.1|14
1634916560000|2021-10-22 15:29:20|44716.1|44696.1|44721.1|44701.1|44721.1|44701.1|44713.6|44693.6|18
1634916570000|2021-10-22 15:29:30|44722.1|44702.1|44721.1|44701.1|44731.1|44711.1|44721.1|44701.1|18
1634916580000|2021-10-22 15:29:40|44718.6|44698.6|44718.6|44698.6|44718.6|44698.6|44711.1|44691.1|15
1634916590000|2021-10-22 15:29:50|44721.1|44701.1|44721.1|44701.1|44723.6|44703.6|44716.1|44696.1|7
1634916600000|2021-10-22 15:30:00|44720.1|44700.1|44696.1|44676.1|44720.1|44700.1|44693.6|44673.6|22
1634916610000|2021-10-22 15:30:10|44699.6|44679.6|44696.1|44676.1|44701.1|44681.1|44696.1|44676.1|15
1634916620000|2021-10-22 15:30:20|44692.1|44672.1|44696.1|44676.1|44696.1|44676.1|44691.1|44671.1|12
1634916630000|2021-10-22 15:30:30|44697.1|44677.1|44710.1|44690.1|44711.6|44691.6|44697.1|44677.1|30
1634916640000|2021-10-22 15:30:40|||||||||9
1634916650000|2021-10-22 15:30:50|44707.6|44687.6|44694.1|44674.1|44711.1|44691.1|44692.6|44672.6|81
1634916660000|2021-10-22 15:31:00|44690.1|44670.1|44673.6|44653.6|44690.1|44670.1|44669.1|44649.1|81
1634916670000|2021-10-22 15:31:10|44675.1|44655.1|44668.6|44648.6|44677.6|44657.6|44645.1|44625.1|56
1634916680000|2021-10-22 15:31:20|44670.1|44650.1|44681.1|44661.1|44682.6|44662.6|44670.1|44650.1|25
1634916690000|2021-10-22 15:31:30|44683.6|44663.6|44686.1|44666.1|44686.1|44666.1|44680.1|44660.1|29
1634916700000|2021-10-22 15:31:40|44685.1|44665.1|44680.1|44660.1|44685.1|44665.1|44677.6|44657.6|12
1634916710000|2021-10-22 15:31:50|44675.1|44655.1|44677.6|44657.6|44677.6|44657.6|44667.6|44647.6|15
1634916720000|2021-10-22 15:32:00|44675.1|44655.1|44667.6|44647.6|44677.6|44657.6|44667.6|44647.6|19
1634916730000|2021-10-22 15:32:10|44666.6|44646.6|44665.1|44645.1|44668.1|44648.1|44656.1|44636.1|35
1634916740000|2021-10-22 15:32:20|44662.6|44642.6|44650.1|44630.1|44662.6|44642.6|44647.6|44627.6|25
1634916750000|2021-10-22 15:32:30|44647.6|44627.6|44655.1|44635.1|44655.1|44635.1|44646.1|44626.1|11
1634916760000|2021-10-22 15:32:40|44660.1|44640.1|44672.6|44652.6|44680.1|44660.1|44657.6|44637.6|33
1634916770000|2021-10-22 15:32:50|44667.6|44647.6|44662.6|44642.6|44667.6|44647.6|44660.1|44640.1|8
1634916780000|2021-10-22 15:33:00|44665.1|44645.1|44670.1|44650.1|44677.6|44657.6|44664.1|44644.1|35
1634916790000|2021-10-22 15:33:10|44667.6|44647.6|44642.6|44622.6|44667.6|44647.6|44640.1|44620.1|40
1634916800000|2021-10-22 15:33:20|44645.1|44625.1|44644.6|44624.6|44651.1|44631.1|44642.6|44622.6|40
1634916810000|2021-10-22 15:33:30|44642.1|44622.1|44654.6|44634.6|44654.6|44634.6|44634.6|44614.6|26
1634916820000|2021-10-22 15:33:40|44657.6|44637.6|44664.6|44644.6|44664.6|44644.6|44653.1|44633.1|5
1634916830000|2021-10-22 15:33:50|44666.1|44646.1|44664.6|44644.6|44666.1|44646.1|44662.1|44642.1|25
1634916840000|2021-10-22 15:34:00|44663.6|44643.6|44628.7|44608.7|44663.6|44643.6|44628.7|44608.7|51
1634916850000|2021-10-22 15:34:10|44630.2|44610.2|44628.7|44608.7|44633.7|44613.7|44622.2|44602.2|17
1634916860000|2021-10-22 15:34:20|44626.6|44606.6|44631.2|44611.2|44633.7|44613.7|44623.7|44603.7|28
1634916870000|2021-10-22 15:34:30|44630.2|44610.2|44626.2|44606.2|44630.2|44610.2|44623.7|44603.7|23
1634916880000|2021-10-22 15:34:40|44627.7|44607.7|44631.2|44611.2|44633.7|44613.7|44627.7|44607.7|7
1634916890000|2021-10-22 15:34:50|44632.2|44612.2|44633.7|44613.7|44633.7|44613.7|44626.2|44606.2|44
1634916900000|2021-10-22 15:35:00|44634.7|44614.7|44618.7|44598.7|44635.2|44615.2|44617.7|44597.7|60
1634916910000|2021-10-22 15:35:10|44620.2|44600.2|44622.7|44602.7|44623.7|44603.7|44613.7|44593.7|49
1634916920000|2021-10-22 15:35:20|44623.7|44603.7|44623.7|44603.7|44623.7|44603.7|44618.7|44598.7|12
1634916930000|2021-10-22 15:35:30|44627.2|44607.2|44623.7|44603.7|44628.7|44608.7|44623.7|44603.7|8
1634916940000|2021-10-22 15:35:40|44621.6|44601.6|44618.7|44598.7|44622.2|44602.2|44618.7|44598.7|8
1634916950000|2021-10-22 15:35:50|44617.2|44597.2|44616.2|44596.2|44621.2|44601.2|44613.7|44593.7|6
1634916960000|2021-10-22 15:36:00|44618.7|44598.7|44618.7|44598.7|44618.7|44598.7|44613.7|44593.7|18
1634916970000|2021-10-22 15:36:10|44621.2|44601.2|44635.1|44615.1|44635.1|44615.1|44621.2|44601.2|21
1634916980000|2021-10-22 15:36:20|44638.7|44618.7|44651.2|44631.2|44651.2|44631.2|44638.7|44618.7|57
1634916990000|2021-10-22 15:36:30|44656.2|44636.2|44661.2|44641.2|44661.2|44641.2|44648.7|44628.7|50
1634917000000|2021-10-22 15:36:40|44672.2|44652.2|44668.7|44648.7|44673.7|44653.7|44665.1|44645.1|33
1634917010000|2021-10-22 15:36:50|44667.6|44647.6|44673.7|44653.7|44673.7|44653.7|44666.2|44646.2|14
1634917020000|2021-10-22 15:37:00|44676.2|44656.2|44681.2|44661.2|44683.7|44663.7|44676.2|44656.2|28
1634917030000|2021-10-22 15:37:10|44683.7|44663.7|44686.2|44666.2|44686.2|44666.2|44682.6|44662.6|4
1634917040000|2021-10-22 15:37:20|44691.2|44671.2|44686.2|44666.2|44695.1|44675.1|44686.2|44666.2|26
1634917050000|2021-10-22 15:37:30|44688.7|44668.7|44713.7|44693.7|44713.7|44693.7|44688.7|44668.7|19
1634917060000|2021-10-22 15:37:40|44711.2|44691.2|44711.2|44691.2|44711.2|44691.2|44706.2|44686.2|34
1634917070000|2021-10-22 15:37:50|44710.1|44690.1|44703.7|44683.7|44711.2|44691.2|44702.6|44682.6|16
1634917080000|2021-10-22 15:38:00|44701.2|44681.2|44697.6|44677.6|44703.7|44683.7|44697.6|44677.6|5
1634917090000|2021-10-22 15:38:10|44696.6|44676.6|44684.1|44664.1|44696.6|44676.6|44684.1|44664.1|12
1634917100000|2021-10-22 15:38:20|44682.6|44662.6|44657.6|44637.6|44682.6|44662.6|44649.1|44629.1|27
1634917110000|2021-10-22 15:38:30|44654.1|44634.1|44654.1|44634.1|44654.1|44634.1|44654.1|44634.1|9
1634917120000|2021-10-22 15:38:40|44651.6|44631.6|44642.6|44622.6|44651.6|44631.6|44640.1|44620.1|10
1634917130000|2021-10-22 15:38:50|44640.1|44620.1|44650.1|44630.1|44650.1|44630.1|44637.6|44617.6|9
1634917140000|2021-10-22 15:39:00|44651.2|44631.2|44656.6|44636.6|44657.6|44637.6|44650.1|44630.1|26
1634917150000|2021-10-22 15:39:10|44655.6|44635.6|44647.6|44627.6|44655.6|44635.6|44645.1|44625.1|11
1634917160000|2021-10-22 15:39:20|44645.1|44625.1|44642.6|44622.6|44645.1|44625.1|44636.6|44616.6|15
1634917170000|2021-10-22 15:39:30|44641.6|44621.6|44645.1|44625.1|44645.1|44625.1|44633.7|44613.7|10
1634917180000|2021-10-22 15:39:40|44640.1|44620.1|44630.1|44610.1|44640.1|44620.1|44630.1|44610.1|10
1634917190000|2021-10-22 15:39:50|44629.1|44609.1|44625.1|44605.1|44629.1|44609.1|44625.1|44605.1|6
1634917200000|2021-10-22 15:40:00|44627.6|44607.6|44612.6|44592.6|44627.6|44607.6|44605.1|44585.1|41
1634917210000|2021-10-22 15:40:10|44611.6|44591.6|44603.7|44583.7|44612.6|44592.6|44600.1|44580.1|21
1634917220000|2021-10-22 15:40:20|44604.7|44584.7|44584.1|44564.1|44604.7|44584.7|44572.6|44552.6|85
1634917230000|2021-10-22 15:40:30|44585.6|44565.6|44587.1|44567.1|44594.6|44574.6|44574.6|44554.6|32
1634917240000|2021-10-22 15:40:40|44592.1|44572.1|44595.1|44575.1|44595.1|44575.1|44583.6|44563.6|27
1634917250000|2021-10-22 15:40:50|44598|44578|44595.1|44575.1|44600.5|44580.5|44595.1|44575.1|11
1634917260000|2021-10-22 15:41:00|44596.5|44576.5|44582.6|44562.6|44607.6|44587.6|44579.6|44559.6|58
1634917270000|2021-10-22 15:41:10|44583.6|44563.6|44577.6|44557.6|44587.6|44567.6|44577.6|44557.6|16
1634917280000|2021-10-22 15:41:20|44575.1|44555.1|44589|44569|44589|44569|44570.1|44550.1|18
1634917290000|2021-10-22 15:41:30|44587.6|44567.6|44605.1|44585.1|44605.1|44585.1|44587.6|44567.6|23
1634917300000|2021-10-22 15:41:40|44604|44584|44605.1|44585.1|44605.1|44585.1|44596.1|44576.1|7
1634917310000|2021-10-22 15:41:50|44610.1|44590.1|44617.6|44597.6|44620.1|44600.1|44610.1|44590.1|10
1634917320000|2021-10-22 15:42:00|44616.1|44596.1|44614|44594|44616.1|44596.1|44606.1|44586.1|8
1634917330000|2021-10-22 15:42:10|44612.6|44592.6|44603.6|44583.6|44612.6|44592.6|44602.6|44582.6|17
1634917340000|2021-10-22 15:42:20|44601.1|44581.1|44605.5|44585.5|44610.1|44590.1|44601.1|44581.1|16
1634917350000|2021-10-22 15:42:30|44604|44584|44592.6|44572.6|44604|44584|44588.6|44568.6|15
1634917360000|2021-10-22 15:42:40|44591.5|44571.5|44576.5|44556.5|44591.5|44571.5|44576.5|44556.5|11
1634917370000|2021-10-22 15:42:50|44573.6|44553.6|44530.1|44510.1|44576.1|44556.1|44474|44454|58
1634917380000|2021-10-22 15:43:00|44531.5|44511.5|44531.1|44511.1|44546.1|44526.1|44523.6|44503.6|57
1634917390000|2021-10-22 15:43:10|44544.1|44524.1|44563.6|44543.6|44566.1|44546.1|44544.1|44524.1|68
1634917400000|2021-10-22 15:43:20|44564.6|44544.6|44589.1|44569.1|44589.1|44569.1|44561.1|44541.1|33
1634917410000|2021-10-22 15:43:30|44590.1|44570.1|44583.6|44563.6|44591.6|44571.6|44582.6|44562.6|13
1634917420000|2021-10-22 15:43:40|44582.6|44562.6|44576.1|44556.1|44582.6|44562.6|44573.6|44553.6|11
1634917430000|2021-10-22 15:43:50|44579|44559|44571.1|44551.1|44581.1|44561.1|44571.1|44551.1|31
1634917440000|2021-10-22 15:44:00|44569|44549|44586.1|44566.1|44586.1|44566.1|44566.1|44546.1|18
1634917450000|2021-10-22 15:44:10|44581.1|44561.1|44605.6|44585.6|44605.6|44585.6|44581.1|44561.1|34
1634917460000|2021-10-22 15:44:20|44606.6|44586.6|44611.1|44591.1|44616.1|44596.1|44606.6|44586.6|35
1634917470000|2021-10-22 15:44:30|44608.6|44588.6|44588.6|44568.6|44608.6|44588.6|44588.6|44568.6|20
1634917480000|2021-10-22 15:44:40|44586.1|44566.1|44583.6|44563.6|44593.6|44573.6|44578.6|44558.6|25
1634917490000|2021-10-22 15:44:50|44581.1|44561.1|44576.1|44556.1|44581.1|44561.1|44573.6|44553.6|16
1634917500000|2021-10-22 15:45:00|44577.1|44557.1|44528.6|44508.6|44578.6|44558.6|44528.6|44508.6|84
1634917510000|2021-10-22 15:45:10|44527.6|44507.6|44531.1|44511.1|44534.6|44514.6|44520.5|44500.5|44
1634917520000|2021-10-22 15:45:20|44532.1|44512.1|44541.1|44521.1|44541.1|44521.1|44532.1|44512.1|22
1634917530000|2021-10-22 15:45:30|44540.1|44520.1|44551.1|44531.1|44551.1|44531.1|44537.6|44517.6|13
1634917540000|2021-10-22 15:45:40|44553.1|44533.1|44561.1|44541.1|44561.1|44541.1|44551.1|44531.1|5
1634917550000|2021-10-22 15:45:50|44571.1|44551.1|44573.6|44553.6|44578.6|44558.6|44571.1|44551.1|7
1634917560000|2021-10-22 15:46:00|44572.5|44552.5|44563.6|44543.6|44572.5|44552.5|44563.6|44543.6|8
1634917570000|2021-10-22 15:46:10|44556.1|44536.1|44506.1|44486.1|44556.1|44536.1|44506.1|44486.1|65
1634917580000|2021-10-22 15:46:20|44507.1|44487.1|44521.1|44501.1|44521.1|44501.1|44507.1|44487.1|38
1634917590000|2021-10-22 15:46:30|44526.1|44506.1|44542.5|44522.5|44556.1|44536.1|44526.1|44506.1|15
1634917600000|2021-10-22 15:46:40|44539.5|44519.5|44525|44505|44539.5|44519.5|44518.6|44498.6|26
1634917610000|2021-10-22 15:46:50|44522.1|44502.1|44517.1|44497.1|44522.1|44502.1|44517.1|44497.1|1
1634917620000|2021-10-22 15:47:00|44516.1|44496.1|44529.6|44509.6|44529.6|44509.6|44511.1|44491.1|29
1634917630000|2021-10-22 15:47:10|44530|44510|44511.1|44491.1|44532.1|44512.1|44504.6|44484.6|28
1634917640000|2021-10-22 15:47:20|44508.6|44488.6|44516.1|44496.1|44516.1|44496.1|44498.6|44478.6|22
1634917650000|2021-10-22 15:47:30|44520|44500|44487.5|44467.5|44520|44500|44487.5|44467.5|51
1634917660000|2021-10-22 15:47:40|44488.6|44468.6|44502.5|44482.5|44502.5|44482.5|44488.6|44468.6|76
1634917670000|2021-10-22 15:47:50|44503.6|44483.6|44492.5|44472.5|44505|44485|44492.5|44472.5|34
1634917680000|2021-10-22 15:48:00|44491.5|44471.5|44507.5|44487.5|44509|44489|44491.5|44471.5|36
1634917690000|2021-10-22 15:48:10|44500|44480|44497.5|44477.5|44502.5|44482.5|44492.5|44472.5|15
1634917700000|2021-10-22 15:48:20|44498.6|44478.6|44502.5|44482.5|44505|44485|44498.6|44478.6|7
1634917710000|2021-10-22 15:48:30|44501.5|44481.5|44510|44490|44518.6|44498.6|44499|44479|31
1634917720000|2021-10-22 15:48:40|44507.5|44487.5|44500|44480|44507.5|44487.5|44500|44480|17
1634917730000|2021-10-22 15:48:50|44488|44468|44470|44450|44488|44468|44470|44450|13
1634917740000|2021-10-22 15:49:00|44467.5|44447.5|44452.5|44432.5|44467.5|44447.5|44450|44430|63
1634917750000|2021-10-22 15:49:10|44457.5|44437.5|44467.5|44447.5|44467.5|44447.5|44455|44435|41
1634917760000|2021-10-22 15:49:20|44473.6|44453.6|44477.5|44457.5|44477.5|44457.5|44472.5|44452.5|20
1634917770000|2021-10-22 15:49:30|44482.5|44462.5|44476.5|44456.5|44482.5|44462.5|44476.5|44456.5|27
1634917780000|2021-10-22 15:49:40|44477.5|44457.5|44476.1|44456.1|44477.5|44457.5|44471.1|44451.1|31
1634917790000|2021-10-22 15:49:50|44477.5|44457.5|44466.1|44446.1|44477.5|44457.5|44464|44444|30
1634917800000|2021-10-22 15:50:00|44467.1|44447.1|44502.1|44482.1|44512.5|44492.5|44467.1|44447.1|56
1634917810000|2021-10-22 15:50:10|44501.1|44481.1|44469.6|44449.6|44501.1|44481.1|44467.5|44447.5|24
1634917820000|2021-10-22 15:50:20|44470.6|44450.6|44499.6|44479.6|44499.6|44479.6|44470.6|44450.6|22
1634917830000|2021-10-22 15:50:30|44500.6|44480.6|44509.6|44489.6|44512.1|44492.1|44500.6|44480.6|37
1634917840000|2021-10-22 15:50:40|44508.1|44488.1|44507.1|44487.1|44509.1|44489.1|44507.1|44487.1|18
1634917850000|2021-10-22 15:50:50|44504.6|44484.6|44484.6|44464.6|44507.1|44487.1|44484.6|44464.6|6
1634917860000|2021-10-22 15:51:00|44478.6|44458.6|44469.6|44449.6|44484.6|44464.6|44467.1|44447.1|21
1634917870000|2021-10-22 15:51:10|44472.1|44452.1|44489.6|44469.6|44489.6|44469.6|44468.1|44448.1|25
1634917880000|2021-10-22 15:51:20|44490.6|44470.6|44493.5|44473.5|44493.5|44473.5|44490.6|44470.6|0
1634917890000|2021-10-22 15:51:30|44494.6|44474.6|44504.6|44484.6|44507.1|44487.1|44494.6|44474.6|12
1634917900000|2021-10-22 15:51:40|44507.1|44487.1|44507.1|44487.1|44511.6|44491.6|44507.1|44487.1|58
1634917910000|2021-10-22 15:51:50|44508.1|44488.1|44538.1|44518.1|44538.1|44518.1|44508.1|44488.1|12
1634917920000|2021-10-22 15:52:00|44541|44521|44551|44531|44551|44531|44539.6|44519.6|36
1634917930000|2021-10-22 15:52:10|44552.1|44532.1|44571|44551|44578.1|44558.1|44546.6|44526.6|35
1634917940000|2021-10-22 15:52:20|44569.6|44549.6|44563.5|44543.5|44569.6|44549.6|44563.5|44543.5|23
1634917950000|2021-10-22 15:52:30|44564.6|44544.6|44556|44536|44566|44546|44556|44536|19
1634917960000|2021-10-22 15:52:40|44557.1|44537.1|44556|44536|44559.6|44539.6|44556|44536|15
1634917970000|2021-10-22 15:52:50|44553.5|44533.5|44558.1|44538.1|44558.1|44538.1|44551|44531|4
1634917980000|2021-10-22 15:53:00|44557.1|44537.1|44555.6|44535.6|44557.1|44537.1|44554.6|44534.6|15
1634917990000|2021-10-22 15:53:10|44557.1|44537.1|44559.6|44539.6|44559.6|44539.6|44557.1|44537.1|11
1634918000000|2021-10-22 15:53:20|44558.1|44538.1|44546.6|44526.6|44558.1|44538.1|44546.6|44526.6|22
1634918010000|2021-10-22 15:53:30|44548.1|44528.1|44548.5|44528.5|44551|44531|44547.1|44527.1|6
1634918020000|2021-10-22 15:53:40|44550|44530|44554|44534|44556|44536|44550|44530|8
1634918030000|2021-10-22 15:53:50|44555.5|44535.5|44553|44533|44555.5|44535.5|44553|44533|30
1634918040000|2021-10-22 15:54:00|44552|44532|44550.5|44530.5|44553|44533|44550.5|44530.5|19
1634918050000|2021-10-22 15:54:10|44551.5|44531.5|44567|44547|44567|44547|44551.5|44531.5|7
1634918060000|2021-10-22 15:54:20|44569.5|44549.5|44557|44537|44569.5|44549.5|44555.5|44535.5|7
1634918070000|2021-10-22 15:54:30|44559.5|44539.5|44564.5|44544.5|44564.5|44544.5|44559.5|44539.5|9
1634918080000|2021-10-22 15:54:40|44565.5|44545.5|44565.5|44545.5|44567|44547|44565.5|44545.5|15
1634918090000|2021-10-22 15:54:50|44568.5|44548.5|44574.5|44554.5|44574.5|44554.5|44568.5|44548.5|11
1634918100000|2021-10-22 15:55:00|44573.5|44553.5|44590.5|44570.5|44590.5|44570.5|44572|44552|14
1634918110000|2021-10-22 15:55:10|44591.5|44571.5|44592|44572|44595.5|44575.5|44587|44567|19
1634918120000|2021-10-22 15:55:20|44593.5|44573.5|44582|44562|44595.5|44575.5|44582|44562|17
1634918130000|2021-10-22 15:55:30|44580.5|44560.5|44592.5|44572.5|44594|44574|44577|44557|20
1634918140000|2021-10-22 15:55:40|44590.5|44570.5|44595.5|44575.5|44595.5|44575.5|44590.5|44570.5|27
1634918150000|2021-10-22 15:55:50|44596.5|44576.5|44595.5|44575.5|44596.5|44576.5|44595.5|44575.5|11
1634918160000|2021-10-22 15:56:00|44597|44577|44627|44607|44627|44607|44597|44577|48
1634918170000|2021-10-22 15:56:10|44624.5|44604.5|44618.5|44598.5|44629.5|44609.5|44618.5|44598.5|22
1634918180000|2021-10-22 15:56:20|44619.5|44599.5|44618.5|44598.5|44619.5|44599.5|44617|44597|16
1634918190000|2021-10-22 15:56:30|44617|44597|44637|44617|44637|44617|44617|44597|18
1634918200000|2021-10-22 15:56:40|44639|44619|44632|44612|44642|44622|44624.5|44604.5|22
1634918210000|2021-10-22 15:56:50|44637|44617|44617|44597|44637|44617|44617|44597|25
1634918220000|2021-10-22 15:57:00|44616|44596|44617|44597|44618.5|44598.5|44599.9|44579.9|16
1634918230000|2021-10-22 15:57:10|44611|44591|44609.5|44589.5|44611|44591|44602|44582|11
1634918240000|2021-10-22 15:57:20|44611|44591|44627|44607|44630.5|44610.5|44611|44591|10
1634918250000|2021-10-22 15:57:30|44632|44612|44637|44617|44637|44617|44632|44612|12
1634918260000|2021-10-22 15:57:40|44636|44616|44640.5|44620.5|44640.5|44620.5|44634.5|44614.5|8
1634918270000|2021-10-22 15:57:50|44641.5|44621.5|44635.5|44615.5|44644|44624|44635.5|44615.5|12
1634918280000|2021-10-22 15:58:00|44634.5|44614.5|44639|44619|44644|44624|44634.5|44614.5|24
1634918290000|2021-10-22 15:58:10|44629|44609|44624|44604|44629|44609|44624|44604|9
1634918300000|2021-10-22 15:58:20|44621.5|44601.5|44606.5|44586.5|44621.5|44601.5|44605|44585|17
1634918310000|2021-10-22 15:58:30|44604.5|44584.5|44595.5|44575.5|44607.5|44587.5|44595.5|44575.5|12
1634918320000|2021-10-22 15:58:40|44593.5|44573.5|44584|44564|44593.5|44573.5|44584|44564|6
1634918330000|2021-10-22 15:58:50|44583|44563|44600.5|44580.5|44600.5|44580.5|44583|44563|10
1634918340000|2021-10-22 15:59:00|44604|44584|44620.5|44600.5|44622|44602|44604|44584|38
1634918350000|2021-10-22 15:59:10|44616.5|44596.5|44622.5|44602.5|44622.5|44602.5|44616.5|44596.5|22
1634918360000|2021-10-22 15:59:20|44625.5|44605.5|44637|44617|44637|44617|44625.5|44605.5|23
1634918370000|2021-10-22 15:59:30|44641.5|44621.5|44629|44609|44641.5|44621.5|44624|44604|29
1634918380000|2021-10-22 15:59:40|44628|44608|44619|44599|44628|44608|44619|44599|5
1634918390000|2021-10-22 15:59:50|44618|44598|44604|44584|44618|44598|44600|44580|9
1634918400000|2021-10-22 16:00:00|44600.5|44580.5|44576.5|44556.5|44600.5|44580.5|44576.5|44556.5|16
1634918410000|2021-10-22 16:00:10|44571.5|44551.5|44559|44539|44571.5|44551.5|44559|44539|22
1634918420000|2021-10-22 16:00:20|44560.5|44540.5|44572|44552|44572|44552|44560.5|44540.5|13
1634918430000|2021-10-22 16:00:30|44573.5|44553.5|44562|44542|44574.9|44554.9|44562|44542|7
1634918440000|2021-10-22 16:00:40|44560.5|44540.5|44559.9|44539.9|44563.5|44543.5|44559.9|44539.9|8
1634918450000|2021-10-22 16:00:50|44558.5|44538.5|44553.9|44533.9|44558.5|44538.5|44551.4|44531.4|13
1634918460000|2021-10-22 16:01:00|44551.4|44531.4|44549.9|44529.9|44559.9|44539.9|44549.9|44529.9|9
1634918470000|2021-10-22 16:01:10|44551.4|44531.4|44549.9|44529.9|44557.4|44537.4|44549.9|44529.9|9
1634918480000|2021-10-22 16:01:20|44547.9|44527.9|44546.4|44526.4|44547.9|44527.9|44546.4|44526.4|10
1634918490000|2021-10-22 16:01:30|44548.5|44528.5|44546.4|44526.4|44548.5|44528.5|44546.4|44526.4|2
1634918500000|2021-10-22 16:01:40|44544.9|44524.9|44542.4|44522.4|44544.9|44524.9|44539.9|44519.9|9
1634918510000|2021-10-22 16:01:50|44541|44521|44549.9|44529.9|44549.9|44529.9|44541|44521|13
1634918520000|2021-10-22 16:02:00|44551.4|44531.4|44556|44536|44556|44536|44549.9|44529.9|9
1634918530000|2021-10-22 16:02:10|44555.9|44535.9|44540.4|44520.4|44555.9|44535.9|44540.4|44520.4|16
1634918540000|2021-10-22 16:02:20|44541.4|44521.4|44547|44527|44547|44527|44537.4|44517.4|7
1634918550000|2021-10-22 16:02:30|44548|44528|44568.4|44548.4|44571.4|44551.4|44548|44528|24
1634918560000|2021-10-22 16:02:40|44564.5|44544.5|44567|44547|44567|44547|44564.5|44544.5|2
1634918570000|2021-10-22 16:02:50|44569.5|44549.5|44573.4|44553.4|44573.4|44553.4|44568.4|44548.4|7
1634918580000|2021-10-22 16:03:00|44574.9|44554.9|44577|44557|44577|44557|44574.9|44554.9|8
1634918590000|2021-10-22 16:03:10|44578|44558|44584.9|44564.9|44588.4|44568.4|44578|44558|4
1634918600000|2021-10-22 16:03:20|44587.4|44567.4|44593.4|44573.4|44594.5|44574.5|44584.9|44564.9|5
1634918610000|2021-10-22 16:03:30|44592|44572|44594.5|44574.5|44594.5|44574.5|44592|44572|4
1634918620000|2021-10-22 16:03:40|44599.5|44579.5|44610.5|44590.5|44612|44592|44599.5|44579.5|12
1634918630000|2021-10-22 16:03:50|44612|44592|44613|44593|44613|44593|44608.4|44588.4|6
1634918640000|2021-10-22 16:04:00|44612|44592|44608.4|44588.4|44612|44592|44607|44587|13
1634918650000|2021-10-22 16:04:10|44607.4|44587.4|44590.9|44570.9|44607.4|44587.4|44590.9|44570.9|11
1634918660000|2021-10-22 16:04:20|44593.4|44573.4|44598.4|44578.4|44600.9|44580.9|44593.4|44573.4|4
1634918670000|2021-10-22 16:04:30|44599.5|44579.5|44608.4|44588.4|44608.4|44588.4|44599.5|44579.5|3
1634918680000|2021-10-22 16:04:40|44612|44592|44618|44598|44618|44598|44609.9|44589.9|31
1634918690000|2021-10-22 16:04:50|44619|44599|44619.5|44599.5|44620.5|44600.5|44619|44599|3
1634918700000|2021-10-22 16:05:00|44622.4|44602.4|44616.4|44596.4|44622.4|44602.4|44616.4|44596.4|8
1634918710000|2021-10-22 16:05:10|44614.9|44594.9|44623.4|44603.4|44623.4|44603.4|44614.9|44594.9|4
1634918720000|2021-10-22 16:05:20|44624.9|44604.9|44625.9|44605.9|44628.4|44608.4|44624.9|44604.9|14
1634918730000|2021-10-22 16:05:30|44629.9|44609.9|44624.9|44604.9|44629.9|44609.9|44624.9|44604.9|5
1634918740000|2021-10-22 16:05:40|44622.4|44602.4|44622.4|44602.4|44622.4|44602.4|44622.4|44602.4|7
1634918750000|2021-10-22 16:05:50|44624.9|44604.9|44622.4|44602.4|44626.4|44606.4|44622.4|44602.4|9
1634918760000|2021-10-22 16:06:00|44621.4|44601.4|44611.4|44591.4|44621.4|44601.4|44611.4|44591.4|21
1634918770000|2021-10-22 16:06:10|44608.9|44588.9|44603.4|44583.4|44608.9|44588.9|44601.4|44581.4|12
1634918780000|2021-10-22 16:06:20|44597.9|44577.9|44580.9|44560.9|44597.9|44577.9|44578.4|44558.4|30
1634918790000|2021-10-22 16:06:30|44579.9|44559.9|44590.9|44570.9|44592|44572|44578.4|44558.4|10
1634918800000|2021-10-22 16:06:40|44592.4|44572.4|44595.9|44575.9|44598.4|44578.4|44592.4|44572.4|4
1634918810000|2021-10-22 16:06:50|44598.4|44578.4|44603.4|44583.4|44603.4|44583.4|44598.4|44578.4|9
1634918820000|2021-10-22 16:07:00|44609.5|44589.5|44618.4|44598.4|44618.4|44598.4|44609.5|44589.5|15
1634918830000|2021-10-22 16:07:10|44619.9|44599.9|44623.4|44603.4|44624.5|44604.5|44619.9|44599.9|8
1634918840000|2021-10-22 16:07:20|44624.9|44604.9|44624.9|44604.9|44625.9|44605.9|44624.9|44604.9|5
1634918850000|2021-10-22 16:07:30|44623.4|44603.4|44615.9|44595.9|44623.4|44603.4|44615.9|44595.9|2
1634918860000|2021-10-22 16:07:40|44616.9|44596.9|44623.4|44603.4|44625.9|44605.9|44616.9|44596.9|5
1634918870000|2021-10-22 16:07:50|44619.9|44599.9|44618.4|44598.4|44619.9|44599.9|44618.4|44598.4|1
1634918880000|2021-10-22 16:08:00|44621.9|44601.9|44615.9|44595.9|44623.4|44603.4|44615.9|44595.9|6
1634918890000|2021-10-22 16:08:10|44614.9|44594.9|44618.4|44598.4|44618.4|44598.4|44613.4|44593.4|3
1634918900000|2021-10-22 16:08:20|44617.4|44597.4|44633.4|44613.4|44633.4|44613.4|44613.4|44593.4|35
1634918910000|2021-10-22 16:08:30|44634.4|44614.4|44638.4|44618.4|44638.4|44618.4|44634.4|44614.4|33
1634918920000|2021-10-22 16:08:40|44637.4|44617.4|44633.9|44613.9|44638.9|44618.9|44633.9|44613.9|49
1634918930000|2021-10-22 16:08:50|44632.4|44612.4|44626.4|44606.4|44632.4|44612.4|44626.4|44606.4|2
1634918940000|2021-10-22 16:09:00|44625.4|44605.4|44626.4|44606.4|44626.4|44606.4|44621.4|44601.4|9
1634918950000|2021-10-22 16:09:10|44627.4|44607.4|44614.9|44594.9|44631.4|44611.4|44613.9|44593.9|21
1634918960000|2021-10-22 16:09:20|44612.4|44592.4|44608.9|44588.9|44612.4|44592.4|44608.9|44588.9|5
1634918970000|2021-10-22 16:09:30|44611.4|44591.4|44616.4|44596.4|44616.4|44596.4|44611.4|44591.4|0
1634918980000|2021-10-22 16:09:40|44613.9|44593.9|44619.9|44599.9|44619.9|44599.9|44611.4|44591.4|4
1634918990000|2021-10-22 16:09:50|44622.4|44602.4|44631.4|44611.4|44631.4|44611.4|44622.4|44602.4|1
1634919000000|2021-10-22 16:10:00|44637.4|44617.4|44639.9|44619.9|44639.9|44619.9|44637.4|44617.4|7
1634919010000|2021-10-22 16:10:10|44641.4|44621.4|44636.4|44616.4|44643.9|44623.9|44636.4|44616.4|8
1634919020000|2021-10-22 16:10:20|44633.9|44613.9|44621.4|44601.4|44633.9|44613.9|44621.4|44601.4|5
1634919030000|2021-10-22 16:10:30|44622.4|44602.4|44626.4|44606.4|44626.4|44606.4|44622.4|44602.4|3
1634919040000|2021-10-22 16:10:40|||||||||5
1634919050000|2021-10-22 16:10:50|||||||||11
1634919060000|2021-10-22 16:11:00|44628.4|44608.4|44629.9|44609.9|44631.4|44611.4|44628.4|44608.4|15
1634919070000|2021-10-22 16:11:10|44630.9|44610.9|44630.4|44610.4|44634.9|44614.9|44630.4|44610.4|4
1634919080000|2021-10-22 16:11:20|44629.4|44609.4|44627.9|44607.9|44629.4|44609.4|44627.9|44607.9|6
1634919090000|2021-10-22 16:11:30|44626.9|44606.9|44621.4|44601.4|44626.9|44606.9|44621.4|44601.4|4
1634919100000|2021-10-22 16:11:40|44618.9|44598.9|44618.9|44598.9|44618.9|44598.9|44618.9|44598.9|4
1634919110000|2021-10-22 16:11:50|44616.4|44596.4|44617.9|44597.9|44617.9|44597.9|44611.4|44591.4|17
1634919120000|2021-10-22 16:12:00|44618.9|44598.9|44613.9|44593.9|44620.4|44600.4|44613.9|44593.9|11
1634919140000|2021-10-22 16:12:20|44608.9|44588.9|44621.4|44601.4|44621.4|44601.4|44608.9|44588.9|23
1634919150000|2021-10-22 16:12:30|44627.4|44607.4|44633.4|44613.4|44634.4|44614.4|44627.4|44607.4|5
1634919160000|2021-10-22 16:12:40|44634.9|44614.9|44633.9|44613.9|44634.9|44614.9|44633.9|44613.9|5
1634919170000|2021-10-22 16:12:50|44635.9|44615.9|44644.4|44624.4|44644.4|44624.4|44635.9|44615.9|18
1634919180000|2021-10-22 16:13:00|44645.4|44625.4|44647.9|44627.9|44647.9|44627.9|44645.4|44625.4|11
1634919190000|2021-10-22 16:13:10|44651.5|44631.5|44651.5|44631.5|44651.5|44631.5|44651.5|44631.5|17
1634919200000|2021-10-22 16:13:20|44660|44640|44664|44644|44664|44644|44660|44640|7
1634919210000|2021-10-22 16:13:30|44666.5|44646.5|44675.4|44655.4|44675.4|44655.4|44666.5|44646.5|31
1634919220000|2021-10-22 16:13:40|44674.4|44654.4|44667.9|44647.9|44674.4|44654.4|44666.9|44646.9|4
1634919230000|2021-10-22 16:13:50|44670.4|44650.4|44661.5|44641.5|44671.5|44651.5|44661.5|44641.5|16
1634919240000|2021-10-22 16:14:00|44660.4|44640.4|44656.5|44636.5|44664|44644|44656.5|44636.5|5
1634919250000|2021-10-22 16:14:10|44651.5|44631.5|44645.4|44625.4|44651.5|44631.5|44645.4|44625.4|10
1634919260000|2021-10-22 16:14:20|44646.5|44626.5|44651.5|44631.5|44651.5|44631.5|44646.5|44626.5|6
1634919270000|2021-10-22 16:14:30|44650|44630|44644|44624|44650|44630|44644|44624|9
1634919280000|2021-10-22 16:14:40|44639|44619|44634|44614|44639|44619|44631.5|44611.5|2
1634919290000|2021-10-22 16:14:50|44636.5|44616.5|44644|44624|44644|44624|44636.5|44616.5|8
1634919300000|2021-10-22 16:15:00|44649|44629|44635.4|44615.4|44649|44629|44635.4|44615.4|4
1634919310000|2021-10-22 16:15:10|44632.9|44612.9|44624|44604|44632.9|44612.9|44624|44604|5
1634919320000|2021-10-22 16:15:20|44621.5|44601.5|44614|44594|44621.5|44601.5|44614|44594|12
1634919330000|2021-10-22 16:15:30|44616|44596|44617.9|44597.9|44619|44599|44616|44596|16
1634919340000|2021-10-22 16:15:40|44616.5|44596.5|44622.5|44602.5|44622.5|44602.5|44616.5|44596.5|15
1634919350000|2021-10-22 16:15:50|44623.5|44603.5|44622.5|44602.5|44623.5|44603.5|44622.5|44602.5|3
1634919360000|2021-10-22 16:16:00|44621.5|44601.5|44629|44609|44629|44609|44621.5|44601.5|14
1634919370000|2021-10-22 16:16:10|44631.5|44611.5|44634|44614|44636.5|44616.5|44631.5|44611.5|3
1634919380000|2021-10-22 16:16:20|44631.5|44611.5|44629|44609|44631.5|44611.5|44629|44609|0
1634919390000|2021-10-22 16:16:30|44630|44610|44622.9|44602.9|44631.5|44611.5|44622.9|44602.9|5
1634919400000|2021-10-22 16:16:40|44621.5|44601.5|44624|44604|44626.5|44606.5|44621.5|44601.5|7
1634919410000|2021-10-22 16:16:50|44626.5|44606.5|44629|44609|44631.5|44611.5|44626.5|44606.5|4
1634919420000|2021-10-22 16:17:00|44630.4|44610.4|44630.4|44610.4|44634|44614|44630.4|44610.4|5
1634919430000|2021-10-22 16:17:10|44631.9|44611.9|44637.9|44617.9|44637.9|44617.9|44631.9|44611.9|8
1634919440000|2021-10-22 16:17:20|44639|44619|44646.5|44626.5|44646.5|44626.5|44639|44619|4
1634919450000|2021-10-22 16:17:30|44650.9|44630.9|44660.4|44640.4|44660.4|44640.4|44650.9|44630.9|3
1634919460000|2021-10-22 16:17:40|44666.5|44646.5|44664|44644|44667.9|44647.9|44664|44644|6
1634919470000|2021-10-22 16:17:50|44663.9|44643.9|44668.4|44648.4|44668.4|44648.4|44662.9|44642.9|10
1634919480000|2021-10-22 16:18:00|44669.4|44649.4|44658.4|44638.4|44669.4|44649.4|44658.4|44638.4|9
1634919490000|2021-10-22 16:18:10|44659.9|44639.9|44658.4|44638.4|44660.9|44640.9|44655.9|44635.9|5
1634919500000|2021-10-22 16:18:20|44655.9|44635.9|44655.9|44635.9|44655.9|44635.9|44655.9|44635.9|10
1634919510000|2021-10-22 16:18:30|44652.9|44632.9|44651.4|44631.4|44652.9|44632.9|44651.4|44631.4|6
1634919520000|2021-10-22 16:18:40|44649.9|44629.9|44650.9|44630.9|44650.9|44630.9|44648.4|44628.4|3
1634919530000|2021-10-22 16:18:50|44648.4|44628.4|44643.4|44623.4|44648.4|44628.4|44643.4|44623.4|5
1634919540000|2021-10-22 16:19:00|44639.9|44619.9|44639.9|44619.9|44639.9|44619.9|44639.9|44619.9|3
1634919550000|2021-10-22 16:19:10|44638.4|44618.4|44634.9|44614.9|44638.4|44618.4|44634.9|44614.9|2
1634919560000|2021-10-22 16:19:20|44632.4|44612.4|44632.4|44612.4|44632.4|44612.4|44632.4|44612.4|0
1634919570000|2021-10-22 16:19:30|44633.4|44613.4|44633.4|44613.4|44635.9|44615.9|44632.4|44612.4|19
1634919580000|2021-10-22 16:19:40|44634.9|44614.9|44637.4|44617.4|44637.4|44617.4|44634.9|44614.9|3
1634919590000|2021-10-22 16:19:50|44638.4|44618.4|44639.9|44619.9|44639.9|44619.9|44638.4|44618.4|5
1634919600000|2021-10-22 16:20:00|44638.4|44618.4|44637.4|44617.4|44639.9|44619.9|44637.4|44617.4|1
1634919610000|2021-10-22 16:20:10|44636.4|44616.4|44640.4|44620.4|44640.4|44620.4|44636.4|44616.4|6
1634919620000|2021-10-22 16:20:20|44641.8|44621.8|44641.4|44621.4|44642.9|44622.9|44641.4|44621.4|7
1634919630000|2021-10-22 16:20:30|44642.4|44622.4|44642.4|44622.4|44642.4|44622.4|44639.9|44619.9|4
1634919640000|2021-10-22 16:20:40|44643.4|44623.4|44640.9|44620.9|44643.4|44623.4|44639.9|44619.9|8
1634919650000|2021-10-22 16:20:50|44639.9|44619.9|44640.9|44620.9|44640.9|44620.9|44638.4|44618.4|3
1634919660000|2021-10-22 16:21:00|||||||||1
1634919670000|2021-10-22 16:21:10|44642.4|44622.4|44642.4|44622.4|44642.4|44622.4|44642.4|44622.4|5
1634919680000|2021-10-22 16:21:20|44645.4|44625.4|44657.4|44637.4|44657.4|44637.4|44645.4|44625.4|9
1634919690000|2021-10-22 16:21:30|44659.9|44639.9|44659.9|44639.9|44659.9|44639.9|44659.9|44639.9|0
1634919700000|2021-10-22 16:21:40|44657.4|44637.4|44667.4|44647.4|44667.4|44647.4|44657.4|44637.4|5
1634919710000|2021-10-22 16:21:50|44664.9|44644.9|44664.9|44644.9|44664.9|44644.9|44661.4|44641.4|13
1634919720000|2021-10-22 16:22:00|44660.9|44640.9|44657.4|44637.4|44662.4|44642.4|44657.4|44637.4|5
1634919730000|2021-10-22 16:22:10|44658.4|44638.4|44653.4|44633.4|44659.9|44639.9|44653.4|44633.4|18
1634919740000|2021-10-22 16:22:20|44654.9|44634.9|44649.9|44629.9|44654.9|44634.9|44649.9|44629.9|5
1634919750000|2021-10-22 16:22:30|44653.4|44633.4|44655.9|44635.9|44655.9|44635.9|44653.4|44633.4|5
1634919760000|2021-10-22 16:22:40|44658.4|44638.4|44659.9|44639.9|44659.9|44639.9|44657.4|44637.4|2
1634919770000|2021-10-22 16:22:50|44670.4|44650.4|44676.4|44656.4|44676.4|44656.4|44670.4|44650.4|7
1634919780000|2021-10-22 16:23:00|44677.9|44657.9|44673.9|44653.9|44678.9|44658.9|44673.9|44653.9|4
1634919790000|2021-10-22 16:23:10|44671.4|44651.4|44671.4|44651.4|44673.9|44653.9|44671.4|44651.4|4
1634919800000|2021-10-22 16:23:20|44668.9|44648.9|44666.4|44646.4|44671.4|44651.4|44666.4|44646.4|17
1634919810000|2021-10-22 16:23:30|44669.9|44649.9|44671.4|44651.4|44671.4|44651.4|44666.4|44646.4|6
1634919820000|2021-10-22 16:23:40|44665.4|44645.4|44654.9|44634.9|44665.4|44645.4|44654.9|44634.9|15
1634919830000|2021-10-22 16:23:50|44653.4|44633.4|44651.4|44631.4|44653.4|44633.4|44651.4|44631.4|3
1634919840000|2021-10-22 16:24:00|44652.4|44632.4|44649.9|44629.9|44652.4|44632.4|44648.9|44628.9|2
1634919850000|2021-10-22 16:24:10|44652.4|44632.4|44653.4|44633.4|44653.4|44633.4|44649.9|44629.9|10
1634919860000|2021-10-22 16:24:20|44651.4|44631.4|44652.4|44632.4|44653.4|44633.4|44651.4|44631.4|1
1634919870000|2021-10-22 16:24:30|44650.9|44630.9|44644.9|44624.9|44650.9|44630.9|44644.9|44624.9|8
1634919880000|2021-10-22 16:24:40|44643.9|44623.9|44644.9|44624.9|44645.4|44625.4|44643.9|44623.9|2
1634919890000|2021-10-22 16:24:50|44643.9|44623.9|44648.4|44628.4|44648.4|44628.4|44642.4|44622.4|15
1634919900000|2021-10-22 16:25:00|44649.4|44629.4|44648.4|44628.4|44649.4|44629.4|44648.4|44628.4|4
1634919910000|2021-10-22 16:25:10|44650.4|44630.4|44653.9|44633.9|44654.9|44634.9|44650.4|44630.4|1
1634919920000|2021-10-22 16:25:20|44654.9|44634.9|44656.4|44636.4|44658.9|44638.9|44654.9|44634.9|3
1634919940000|2021-10-22 16:25:40|44658.9|44638.9|44663.9|44643.9|44663.9|44643.9|44658.9|44638.9|2
1634919950000|2021-10-22 16:25:50|44662.8|44642.8|44658.9|44638.9|44662.8|44642.8|44658.9|44638.9|13
1634919960000|2021-10-22 16:26:00|44657.8|44637.8|44661.4|44641.4|44661.4|44641.4|44656.4|44636.4|14
1634919970000|2021-10-22 16:26:10|44658.9|44638.9|44673.9|44653.9|44675.3|44655.3|44658.9|44638.9|9
1634919980000|2021-10-22 16:26:20|44674.9|44654.9|44676.4|44656.4|44676.4|44656.4|44674.9|44654.9|4
1634919990000|2021-10-22 16:26:30|44671.4|44651.4|44672.4|44652.4|44673.9|44653.9|44671.4|44651.4|0
1634920000000|2021-10-22 16:26:40|44673.9|44653.9|44668.9|44648.9|44673.9|44653.9|44668.9|44648.9|4
1634920010000|2021-10-22 16:26:50|||||||||2
1634920020000|2021-10-22 16:27:00|44664.4|44644.4|44655.3|44635.3|44664.4|44644.4|44655.3|44635.3|31
1634920030000|2021-10-22 16:27:10|44657.8|44637.8|44650.3|44630.3|44657.8|44637.8|44650.3|44630.3|38
1634920040000|2021-10-22 16:27:20|44651.8|44631.8|44651.8|44631.8|44651.8|44631.8|44651.8|44631.8|6
1634920050000|2021-10-22 16:27:30|||||||||4
1634920060000|2021-10-22 16:27:40|44650.8|44630.8|44639.3|44619.3|44650.8|44630.8|44639.3|44619.3|56
1634920070000|2021-10-22 16:27:50|44637.3|44617.3|44634.3|44614.3|44637.3|44617.3|44631.8|44611.8|9
1634920080000|2021-10-22 16:28:00|44635.3|44615.3|44631.8|44611.8|44635.3|44615.3|44631.8|44611.8|1
1634920090000|2021-10-22 16:28:10|44633.9|44613.9|44645.3|44625.3|44647.8|44627.8|44633.9|44613.9|26
1634920100000|2021-10-22 16:28:20|44644.3|44624.3|44644.3|44624.3|44644.3|44624.3|44644.3|44624.3|1
1634920110000|2021-10-22 16:28:30|44646.8|44626.8|44646.8|44626.8|44646.8|44626.8|44644.3|44624.3|3
1634920120000|2021-10-22 16:28:40|44648.3|44628.3|44649.3|44629.3|44651.8|44631.8|44648.3|44628.3|3
1634920130000|2021-10-22 16:28:50|44651.8|44631.8|44664.3|44644.3|44667.8|44647.8|44649.3|44629.3|11
1634920140000|2021-10-22 16:29:00|44659.3|44639.3|44656.8|44636.8|44659.3|44639.3|44656.8|44636.8|5
1634920150000|2021-10-22 16:29:10|44651.8|44631.8|44644.3|44624.3|44651.8|44631.8|44644.3|44624.3|5
1634920160000|2021-10-22 16:29:20|44641.8|44621.8|44641.8|44621.8|44643.3|44623.3|44639.3|44619.3|12
1634920170000|2021-10-22 16:29:30|44642.8|44622.8|44654.3|44634.3|44654.3|44634.3|44642.8|44622.8|5
1634920180000|2021-10-22 16:29:40|44656.4|44636.4|44666.8|44646.8|44666.8|44646.8|44656.4|44636.4|0
1634920190000|2021-10-22 16:29:50|44667.8|44647.8|44670.8|44650.8|44671.8|44651.8|44667.8|44647.8|5
1634920200000|2021-10-22 16:30:00|44669.8|44649.8|44664.3|44644.3|44669.8|44649.8|44664.3|44644.3|16
1634920210000|2021-10-22 16:30:10|44665.8|44645.8|44669.3|44649.3|44669.3|44649.3|44665.8|44645.8|16
1634920220000|2021-10-22 16:30:20|44670.3|44650.3|44669.3|44649.3|44671.8|44651.8|44669.3|44649.3|7
1634920230000|2021-10-22 16:30:30|44671.8|44651.8|44674.3|44654.3|44674.3|44654.3|44671.8|44651.8|3
1634920240000|2021-10-22 16:30:40|44671.8|44651.8|44674.3|44654.3|44674.3|44654.3|44671.8|44651.8|2
1634920250000|2021-10-22 16:30:50|44671.8|44651.8|44672.8|44652.8|44679.3|44659.3|44669.3|44649.3|17
1634920260000|2021-10-22 16:31:00|44666.8|44646.8|44665.3|44645.3|44667.8|44647.8|44665.3|44645.3|8
1634920270000|2021-10-22 16:31:10|44666.8|44646.8|44652.8|44632.8|44669.3|44649.3|44652.8|44632.8|12
1634920280000|2021-10-22 16:31:20|44655.3|44635.3|44651.8|44631.8|44655.3|44635.3|44649.3|44629.3|4
1634920290000|2021-10-22 16:31:30|44654.3|44634.3|44664.3|44644.3|44664.3|44644.3|44654.3|44634.3|4
1634920300000|2021-10-22 16:31:40|44661.8|44641.8|44671.8|44651.8|44671.8|44651.8|44661.8|44641.8|3
1634920310000|2021-10-22 16:31:50|44674.3|44654.3|44674.3|44654.3|44674.3|44654.3|44671.8|44651.8|3
1634920320000|2021-10-22 16:32:00|44676.8|44656.8|44689.3|44669.3|44689.3|44669.3|44676.8|44656.8|15
1634920330000|2021-10-22 16:32:10|44690.8|44670.8|44689.3|44669.3|44694.3|44674.3|44689.3|44669.3|13
1634920340000|2021-10-22 16:32:20|44686.8|44666.8|44670.8|44650.8|44686.8|44666.8|44670.8|44650.8|15
1634920350000|2021-10-22 16:32:30|44671.8|44651.8|44669.3|44649.3|44674.3|44654.3|44669.3|44649.3|2
1634920360000|2021-10-22 16:32:40|||||||||8
1634920370000|2021-10-22 16:32:50|44671.8|44651.8|44676.8|44656.8|44676.8|44656.8|44671.8|44651.8|8
1634920380000|2021-10-22 16:33:00|44677.8|44657.8|44669.3|44649.3|44679.3|44659.3|44669.3|44649.3|12
1634920390000|2021-10-22 16:33:10|44666.8|44646.8|44666.8|44646.8|44666.8|44646.8|44666.8|44646.8|1
1634920400000|2021-10-22 16:33:20|44669.3|44649.3|44670.8|44650.8|44670.8|44650.8|44669.3|44649.3|1
1634920410000|2021-10-22 16:33:30|44671.8|44651.8|44669.3|44649.3|44671.8|44651.8|44669.3|44649.3|1
1634920420000|2021-10-22 16:33:40|44670.3|44650.3|44676.8|44656.8|44676.8|44656.8|44669.3|44649.3|5
1634920430000|2021-10-22 16:33:50|44679.3|44659.3|44676.8|44656.8|44679.3|44659.3|44676.8|44656.8|2
1634920440000|2021-10-22 16:34:00|44675.8|44655.8|44674.3|44654.3|44676.8|44656.8|44671.8|44651.8|8
1634920450000|2021-10-22 16:34:10|44675.3|44655.3|44674.3|44654.3|44676.8|44656.8|44674.3|44654.3|4
1634920460000|2021-10-22 16:34:20|44675.3|44655.3|44675.8|44655.8|44675.8|44655.8|44674.3|44654.3|4
1634920470000|2021-10-22 16:34:30|44674.3|44654.3|44676.8|44656.8|44676.8|44656.8|44674.3|44654.3|2
1634920480000|2021-10-22 16:34:40|44675.3|44655.3|44673.3|44653.3|44675.8|44655.8|44673.3|44653.3|2
1634920490000|2021-10-22 16:34:50|44674.3|44654.3|44675.8|44655.8|44675.8|44655.8|44674.3|44654.3|1
1634920500000|2021-10-22 16:35:00|44676.8|44656.8|44670.3|44650.3|44676.8|44656.8|44670.3|44650.3|20
1634920510000|2021-10-22 16:35:10|44671.8|44651.8|44669.3|44649.3|44671.8|44651.8|44666.8|44646.8|10
1634920520000|2021-10-22 16:35:20|44670.8|44650.8|44670.8|44650.8|44670.8|44650.8|44670.8|44650.8|7
1634920530000|2021-10-22 16:35:30|44672.3|44652.3|44674.3|44654.3|44674.8|44654.8|44670.8|44650.8|3
1634920540000|2021-10-22 16:35:40|44672.3|44652.3|44686.8|44666.8|44686.8|44666.8|44669.3|44649.3|3
1634920550000|2021-10-22 16:35:50|44687.8|44667.8|44691.8|44671.8|44691.8|44671.8|44687.8|44667.8|2
1634920560000|2021-10-22 16:36:00|44692.8|44672.8|44701.8|44681.8|44706.8|44686.8|44692.8|44672.8|24
1634920570000|2021-10-22 16:36:10|44700.8|44680.8|44701.8|44681.8|44701.8|44681.8|44696.8|44676.8|26
1634920580000|2021-10-22 16:36:20|44700.8|44680.8|44709.3|44689.3|44709.3|44689.3|44700.8|44680.8|32
1634920590000|2021-10-22 16:36:30|44710.8|44690.8|44716.8|44696.8|44716.8|44696.8|44710.8|44690.8|28
1634920600000|2021-10-22 16:36:40|44719.3|44699.3|44719.3|44699.3|44719.3|44699.3|44719.3|44699.3|4
1634920610000|2021-10-22 16:36:50|44724.3|44704.3|44729.3|44709.3|44730.3|44710.3|44721.8|44701.8|18
1634920620000|2021-10-22 16:37:00|44728.3|44708.3|44721.8|44701.8|44728.3|44708.3|44719.3|44699.3|13
1634920630000|2021-10-22 16:37:10|44722.8|44702.8|44731.8|44711.8|44731.8|44711.8|44722.8|44702.8|11
1634920640000|2021-10-22 16:37:20|44732.8|44712.8|44731.8|44711.8|44734.3|44714.3|44731.8|44711.8|9
1634920650000|2021-10-22 16:37:30|44730.8|44710.8|44734.3|44714.3|44734.3|44714.3|44730.8|44710.8|14
1634920660000|2021-10-22 16:37:40|44733.3|44713.3|44736.8|44716.8|44736.8|44716.8|44731.8|44711.8|5
1634920670000|2021-10-22 16:37:50|44734.3|44714.3|44736.8|44716.8|44736.8|44716.8|44734.3|44714.3|9
1634920680000|2021-10-22 16:38:00|44733.8|44713.8|44729.3|44709.3|44733.8|44713.8|44729.3|44709.3|10
1634920690000|2021-10-22 16:38:10|44731.8|44711.8|44730.3|44710.3|44731.8|44711.8|44729.3|44709.3|5
1634920700000|2021-10-22 16:38:20|44731.8|44711.8|44735.3|44715.3|44735.3|44715.3|44731.8|44711.8|22
1634920710000|2021-10-22 16:38:30|44736.8|44716.8|44729.3|44709.3|44736.8|44716.8|44729.3|44709.3|7
1634920720000|2021-10-22 16:38:40|44730.3|44710.3|44741.8|44721.8|44741.8|44721.8|44730.3|44710.3|7
1634920730000|2021-10-22 16:38:50|44745.3|44725.3|44745.3|44725.3|44745.3|44725.3|44742.8|44722.8|8
1634920740000|2021-10-22 16:39:00|44746.3|44726.3|44743.3|44723.3|44749.3|44729.3|44741.8|44721.8|19
1634920750000|2021-10-22 16:39:10|44741.8|44721.8|44741.8|44721.8|44741.8|44721.8|44736.8|44716.8|15
1634920760000|2021-10-22 16:39:20|44744.3|44724.3|44729.3|44709.3|44744.3|44724.3|44729.3|44709.3|9
1634920770000|2021-10-22 16:39:30|44728.3|44708.3|44726.8|44706.8|44728.3|44708.3|44723.3|44703.3|13
1634920780000|2021-10-22 16:39:40|44729.8|44709.8|44739.3|44719.3|44739.3|44719.3|44726.8|44706.8|11
1634920790000|2021-10-22 16:39:50|44736.8|44716.8|44739.3|44719.3|44739.3|44719.3|44736.8|44716.8|4
1634920800000|2021-10-22 16:40:00|44735.8|44715.8|44736.8|44716.8|44736.8|44716.8|44734.8|44714.8|9
1634920810000|2021-10-22 16:40:10|44731.8|44711.8|44749.3|44729.3|44750.8|44730.8|44731.8|44711.8|17
1634920820000|2021-10-22 16:40:20|44750.3|44730.3|44751.8|44731.8|44754.3|44734.3|44749.3|44729.3|12
1634920830000|2021-10-22 16:40:30|44752.8|44732.8|44761.8|44741.8|44761.8|44741.8|44751.8|44731.8|22
1634920840000|2021-10-22 16:40:40|44763.3|44743.3|44771.8|44751.8|44771.8|44751.8|44763.3|44743.3|21
1634920850000|2021-10-22 16:40:50|44766.8|44746.8|44761.8|44741.8|44769.3|44749.3|44761.8|44741.8|14
1634920860000|2021-10-22 16:41:00|44760.8|44740.8|44757.8|44737.8|44760.8|44740.8|44757.8|44737.8|8
1634920870000|2021-10-22 16:41:10|44761.8|44741.8|44759.3|44739.3|44761.8|44741.8|44756.8|44736.8|26
1634920880000|2021-10-22 16:41:20|44760.8|44740.8|44761.8|44741.8|44761.8|44741.8|44759.3|44739.3|1
1634920890000|2021-10-22 16:41:30|44762.8|44742.8|44769.3|44749.3|44769.3|44749.3|44762.8|44742.8|4
1634920900000|2021-10-22 16:41:40|44770.8|44750.8|44774.3|44754.3|44774.3|44754.3|44769.3|44749.3|6
1634920910000|2021-10-22 16:41:50|44776.8|44756.8|44777.8|44757.8|44777.8|44757.8|44776.8|44756.8|4
1634920920000|2021-10-22 16:42:00|44778.8|44758.8|44789.3|44769.3|44789.3|44769.3|44777.8|44757.8|9
1634920930000|2021-10-22 16:42:10|44790.3|44770.3|44796.8|44776.8|44796.8|44776.8|44790.3|44770.3|17
1634920940000|2021-10-22 16:42:20|44799.3|44779.3|44809.3|44789.3|44811.8|44791.8|44798.3|44778.3|35
1634920950000|2021-10-22 16:42:30|44808.3|44788.3|44815.3|44795.3|44815.3|44795.3|44806.8|44786.8|3
1634920960000|2021-10-22 16:42:40|44812.8|44792.8|44823.8|44803.8|44823.8|44803.8|44812.8|44792.8|16
1634920970000|2021-10-22 16:42:50|44824.8|44804.8|44817.8|44797.8|44824.8|44804.8|44816.8|44796.8|32
1634920980000|2021-10-22 16:43:00|44819.3|44799.3|44804.3|44784.3|44821.8|44801.8|44800.8|44780.8|42
1634920990000|2021-10-22 16:43:10|44806.8|44786.8|44809.3|44789.3|44809.3|44789.3|44806.8|44786.8|10
1634921000000|2021-10-22 16:43:20|44811.8|44791.8|44811.8|44791.8|44816.8|44796.8|44811.8|44791.8|9
1634921010000|2021-10-22 16:43:30|44814.3|44794.3|44811.8|44791.8|44814.3|44794.3|44811.8|44791.8|7
1634921020000|2021-10-22 16:43:40|44812.8|44792.8|44819.3|44799.3|44819.3|44799.3|44811.8|44791.8|13
1634921030000|2021-10-22 16:43:50|44816.8|44796.8|44813.3|44793.3|44819.3|44799.3|44813.3|44793.3|4
1634921040000|2021-10-22 16:44:00|44814.3|44794.3|44808.3|44788.3|44814.3|44794.3|44808.3|44788.3|6
1634921050000|2021-10-22 16:44:10|44809.3|44789.3|44806.8|44786.8|44809.3|44789.3|44806.8|44786.8|2
1634921060000|2021-10-22 16:44:20|44804.3|44784.3|44804.3|44784.3|44804.3|44784.3|44804.3|44784.3|13
1634921070000|2021-10-22 16:44:30|44805.8|44785.8|44805.8|44785.8|44805.8|44785.8|44805.8|44785.8|12
1634921080000|2021-10-22 16:44:40|44808.3|44788.3|44809.8|44789.8|44809.8|44789.8|44802.3|44782.3|12
1634921090000|2021-10-22 16:44:50|44810.8|44790.8|44812.3|44792.3|44812.3|44792.3|44810.8|44790.8|1
1634921100000|2021-10-22 16:45:00|44809.8|44789.8|44800.8|44780.8|44812.3|44792.3|44800.8|44780.8|9
1634921110000|2021-10-22 16:45:10|44802.3|44782.3|44787.3|44767.3|44802.3|44782.3|44787.3|44767.3|9
1634921120000|2021-10-22 16:45:20|44786.2|44766.2|44787.7|44767.7|44787.7|44767.7|44786.2|44766.2|11
1634921130000|2021-10-22 16:45:30|44788.7|44768.7|44784.8|44764.8|44792.3|44772.3|44784.8|44764.8|20
1634921140000|2021-10-22 16:45:40|44782.3|44762.3|44782.3|44762.3|44782.3|44762.3|44777.3|44757.3|2
1634921150000|2021-10-22 16:45:50|44784.8|44764.8|44784.8|44764.8|44784.8|44764.8|44782.3|44762.3|1
1634921160000|2021-10-22 16:46:00|44787.3|44767.3|44784.8|44764.8|44789.8|44769.8|44783.3|44763.3|8
1634921170000|2021-10-22 16:46:10|44786.2|44766.2|44787.3|44767.3|44787.3|44767.3|44786.2|44766.2|2
1634921180000|2021-10-22 16:46:20|44792.3|44772.3|44794.8|44774.8|44794.8|44774.8|44792.3|44772.3|6
1634921190000|2021-10-22 16:46:30|44797.3|44777.3|44797.3|44777.3|44797.3|44777.3|44797.3|44777.3|3
1634921200000|2021-10-22 16:46:40|44798.3|44778.3|44804.8|44784.8|44804.8|44784.8|44798.3|44778.3|8
1634921210000|2021-10-22 16:46:50|44809.8|44789.8|44812.3|44792.3|44812.3|44792.3|44809.8|44789.8|7
1634921220000|2021-10-22 16:47:00|44811.2|44791.2|44804.8|44784.8|44811.2|44791.2|44802.3|44782.3|10
1634921230000|2021-10-22 16:47:10|44801.2|44781.2|44797.3|44777.3|44802.3|44782.3|44797.3|44777.3|14
1634921240000|2021-10-22 16:47:20|44799.8|44779.8|44798.7|44778.7|44802.3|44782.3|44798.7|44778.7|14
1634921250000|2021-10-22 16:47:30|44795.8|44775.8|44791.2|44771.2|44795.8|44775.8|44791.2|44771.2|5
1634921260000|2021-10-22 16:47:40|44789.8|44769.8|44789.8|44769.8|44792.3|44772.3|44787.3|44767.3|7
1634921270000|2021-10-22 16:47:50|44790.8|44770.8|44792.3|44772.3|44792.3|44772.3|44790.8|44770.8|2
1634921280000|2021-10-22 16:48:00|44794.8|44774.8|44799.8|44779.8|44802.3|44782.3|44794.8|44774.8|42
1634921290000|2021-10-22 16:48:10|44801.2|44781.2|44806.3|44786.3|44807.3|44787.3|44801.2|44781.2|18
1634921300000|2021-10-22 16:48:20|44805.3|44785.3|44805.3|44785.3|44805.3|44785.3|44805.3|44785.3|9
1634921310000|2021-10-22 16:48:30|44804.3|44784.3|44811.8|44791.8|44814.3|44794.3|44804.3|44784.3|19
1634921320000|2021-10-22 16:48:40|44814.3|44794.3|44817.8|44797.8|44817.8|44797.8|44811.8|44791.8|8
1634921330000|2021-10-22 16:48:50|44820.3|44800.3|44820.3|44800.3|44820.3|44800.3|44817.8|44797.8|10
1634921340000|2021-10-22 16:49:00|44821.3|44801.3|44823.8|44803.8|44824.8|44804.8|44821.3|44801.3|5
1634921350000|2021-10-22 16:49:10|44822.3|44802.3|44823.8|44803.8|44823.8|44803.8|44820.3|44800.3|36
1634921360000|2021-10-22 16:49:20|44827.3|44807.3|44824.8|44804.8|44827.3|44807.3|44824.8|44804.8|6
1634921370000|2021-10-22 16:49:30|44825.8|44805.8|44831.3|44811.3|44832.3|44812.3|44825.8|44805.8|8
1634921380000|2021-10-22 16:49:40|44828.8|44808.8|44823.8|44803.8|44828.8|44808.8|44823.8|44803.8|6
1634921390000|2021-10-22 16:49:50|44825.3|44805.3|44822.8|44802.8|44825.3|44805.3|44822.8|44802.8|8
1634921400000|2021-10-22 16:50:00|44823.8|44803.8|44837.8|44817.8|44840.3|44820.3|44823.8|44803.8|46
1634921410000|2021-10-22 16:50:10|44836.3|44816.3|44852.8|44832.8|44852.8|44832.8|44836.3|44816.3|27
1634921420000|2021-10-22 16:50:20|44853.8|44833.8|44851.3|44831.3|44856.3|44836.3|44851.3|44831.3|21
1634921430000|2021-10-22 16:50:30|44853.8|44833.8|44846.3|44826.3|44853.8|44833.8|44843.8|44823.8|14
1634921440000|2021-10-22 16:50:40|44847.3|44827.3|44846.3|44826.3|44847.3|44827.3|44846.3|44826.3|1
1634921450000|2021-10-22 16:50:50|44847.3|44827.3|44843.8|44823.8|44848.8|44828.8|44843.8|44823.8|3
1634921460000|2021-10-22 16:51:00|44846.3|44826.3|44844.3|44824.3|44850.3|44830.3|44844.3|44824.3|20
1634921470000|2021-10-22 16:51:10|44845.3|44825.3|44842.8|44822.8|44845.3|44825.3|44842.8|44822.8|4
1634921480000|2021-10-22 16:51:20|44843.8|44823.8|44845.3|44825.3|44846.3|44826.3|44843.8|44823.8|3
1634921490000|2021-10-22 16:51:30|44842.8|44822.8|44849.3|44829.3|44849.3|44829.3|44842.8|44822.8|5
1634921500000|2021-10-22 16:51:40|44847.8|44827.8|44846.3|44826.3|44850.3|44830.3|44846.3|44826.3|15
1634921510000|2021-10-22 16:51:50|44847.3|44827.3|44845.3|44825.3|44848.8|44828.8|44845.3|44825.3|12
1634921520000|2021-10-22 16:52:00|44839.3|44819.3|44826.3|44806.3|44839.3|44819.3|44825.3|44805.3|10
1634921530000|2021-10-22 16:52:10|44824.8|44804.8|44823.8|44803.8|44824.8|44804.8|44823.8|44803.8|3
1634921540000|2021-10-22 16:52:20|||||||||7
1634921550000|2021-10-22 16:52:30|44822.3|44802.3|44819.8|44799.8|44822.3|44802.3|44819.8|44799.8|2
1634921560000|2021-10-22 16:52:40|44821.3|44801.3|44817.8|44797.8|44823.8|44803.8|44817.8|44797.8|17
1634921570000|2021-10-22 16:52:50|44815.3|44795.3|44807.8|44787.8|44815.3|44795.3|44807.8|44787.8|42
1634921580000|2021-10-22 16:53:00|44809.3|44789.3|44802.2|44782.2|44809.3|44789.3|44802.2|44782.2|18
1634921590000|2021-10-22 16:53:10|44803.3|44783.3|44803.3|44783.3|44804.7|44784.7|44803.3|44783.3|14
1634921600000|2021-10-22 16:53:20|44805.8|44785.8|44798.3|44778.3|44805.8|44785.8|44796.8|44776.8|21
1634921610000|2021-10-22 16:53:30|44796.8|44776.8|44788.2|44768.2|44796.8|44776.8|44788.2|44768.2|4
1634921620000|2021-10-22 16:53:40|44787.2|44767.2|44793.2|44773.2|44793.2|44773.2|44787.2|44767.2|17
1634921630000|2021-10-22 16:53:50|44795.7|44775.7|44805.7|44785.7|44805.7|44785.7|44795.7|44775.7|4
1634921640000|2021-10-22 16:54:00|44806.8|44786.8|44813.2|44793.2|44815.7|44795.7|44806.8|44786.8|33
1634921650000|2021-10-22 16:54:10|44815.7|44795.7|44821.8|44801.8|44821.8|44801.8|44815.7|44795.7|5
1634921660000|2021-10-22 16:54:20|44823.2|44803.2|44825.7|44805.7|44828.2|44808.2|44823.2|44803.2|9
1634921670000|2021-10-22 16:54:30|44828.2|44808.2|44829.3|44809.3|44829.3|44809.3|44828.2|44808.2|5
1634921680000|2021-10-22 16:54:40|44830.3|44810.3|44826.8|44806.8|44831.8|44811.8|44826.8|44806.8|12
1634921690000|2021-10-22 16:54:50|44828.2|44808.2|44824.3|44804.3|44828.2|44808.2|44823.2|44803.2|2
1634921700000|2021-10-22 16:55:00|44825.7|44805.7|44806.8|44786.8|44826.8|44806.8|44806.8|44786.8|24
1634921710000|2021-10-22 16:55:10|44804.3|44784.3|44801.8|44781.8|44804.3|44784.3|44794.3|44774.3|11
1634921720000|2021-10-22 16:55:20|44802.8|44782.8|44806.8|44786.8|44806.8|44786.8|44802.8|44782.8|6
1634921730000|2021-10-22 16:55:30|44811.8|44791.8|44808.2|44788.2|44811.8|44791.8|44808.2|44788.2|14
1634921740000|2021-10-22 16:55:40|44810.3|44790.3|44810.3|44790.3|44810.3|44790.3|44810.3|44790.3|17
1634921750000|2021-10-22 16:55:50|44809.3|44789.3|44804.3|44784.3|44809.3|44789.3|44803.2|44783.2|4
1634921760000|2021-10-22 16:56:00|44801.8|44781.8|44785.7|44765.7|44801.8|44781.8|44785.7|44765.7|10
1634921770000|2021-10-22 16:56:10|44784.7|44764.7|44777.8|44757.8|44784.7|44764.7|44776.8|44756.8|19
1634921780000|2021-10-22 16:56:20|44779.3|44759.3|44789.3|44769.3|44791.8|44771.8|44779.3|44759.3|9
1634921790000|2021-10-22 16:56:30|44790.3|44770.3|44786.8|44766.8|44790.7|44770.7|44786.8|44766.8|3
1634921800000|2021-10-22 16:56:40|44784.3|44764.3|44789.3|44769.3|44789.3|44769.3|44784.3|44764.3|8
1634921810000|2021-10-22 16:56:50|44784.3|44764.3|44784.3|44764.3|44786.8|44766.8|44784.3|44764.3|7
1634921820000|2021-10-22 16:57:00|44781.8|44761.8|44784.3|44764.3|44785.3|44765.3|44781.8|44761.8|7
1634921830000|2021-10-22 16:57:10|44783.2|44763.2|44781.8|44761.8|44786.8|44766.8|44781.8|44761.8|8
1634921840000|2021-10-22 16:57:20|44787.8|44767.8|44768.2|44748.2|44794.3|44774.3|44768.2|44748.2|28
1634921850000|2021-10-22 16:57:30|44763.2|44743.2|44784.3|44764.3|44784.3|44764.3|44763.2|44743.2|18
1634921860000|2021-10-22 16:57:40|44785.3|44765.3|44785.3|44765.3|44785.3|44765.3|44785.3|44765.3|8
1634921870000|2021-10-22 16:57:50|44784.3|44764.3|44779.3|44759.3|44784.3|44764.3|44776.8|44756.8|10
1634921880000|2021-10-22 16:58:00|44781.8|44761.8|44781.8|44761.8|44784.3|44764.3|44781.8|44761.8|10
1634921890000|2021-10-22 16:58:10|44780.3|44760.3|44775.7|44755.7|44781.8|44761.8|44775.7|44755.7|21
1634921900000|2021-10-22 16:58:20|44772.8|44752.8|44774.3|44754.3|44774.3|44754.3|44769.3|44749.3|9
1634921910000|2021-10-22 16:58:30|44776.8|44756.8|44771.8|44751.8|44779.3|44759.3|44771.2|44751.2|17
1634921920000|2021-10-22 16:58:40|44774.3|44754.3|44781.7|44761.7|44781.7|44761.7|44774.3|44754.3|9
1634921930000|2021-10-22 16:58:50|44797.6|44777.6|44796.7|44776.7|44803.2|44783.2|44786.7|44766.7|54
1634921940000|2021-10-22 16:59:00|44794.2|44774.2|44764.8|44744.8|44794.2|44774.2|44762.3|44742.3|117
1634921950000|2021-10-22 16:59:10|44763.8|44743.8|44779.8|44759.8|44779.8|44759.8|44763.8|44743.8|71
1634921960000|2021-10-22 16:59:20|44781.3|44761.3|44791.3|44771.3|44792.3|44772.3|44778.3|44758.3|85
1634921970000|2021-10-22 16:59:30|44793.8|44773.8|44793.8|44773.8|44798.8|44778.8|44793.3|44773.3|84
1634921980000|2021-10-22 16:59:40|44797.3|44777.3|44791.8|44771.8|44798.3|44778.3|44791.8|44771.8|70
1634921990000|2021-10-22 16:59:50|44788.3|44768.3|44775.8|44755.8|44789.3|44769.3|44772.3|44752.3|97
1634922000000|2021-10-22 17:00:00|44776.8|44756.8|44775.8|44755.8|44779.3|44759.3|44775.8|44755.8|27
1634922010000|2021-10-22 17:00:10|44774.8|44754.8|44758.3|44738.3|44774.8|44754.8|44758.3|44738.3|15
1634922020000|2021-10-22 17:00:20|44756.8|44736.8|44761.3|44741.3|44761.3|44741.3|44753.8|44733.8|9
1634922030000|2021-10-22 17:00:30|44762.3|44742.3|44771.3|44751.3|44771.3|44751.3|44762.3|44742.3|4
1634922040000|2021-10-22 17:00:40|44772.3|44752.3|44773.3|44753.3|44774.8|44754.8|44772.3|44752.3|21
1634922050000|2021-10-22 17:00:50|44782.8|44762.8|44782.8|44762.8|44782.8|44762.8|44782.8|44762.8|2
1634922060000|2021-10-22 17:01:00|44783.8|44763.8|44777.3|44757.3|44783.8|44763.8|44777.3|44757.3|4
1634922070000|2021-10-22 17:01:10|44776.3|44756.3|44776.3|44756.3|44776.3|44756.3|44776.3|44756.3|2
1634922090000|2021-10-22 17:01:30|44782.3|44762.3|44778.8|44758.8|44782.3|44762.3|44778.8|44758.8|8
1634922100000|2021-10-22 17:01:40|44781.3|44761.3|44781.3|44761.3|44781.3|44761.3|44781.3|44761.3|5
1634922110000|2021-10-22 17:01:50|44782.8|44762.8|44786.3|44766.3|44786.3|44766.3|44782.8|44762.8|7
1634922120000|2021-10-22 17:02:00|44785.3|44765.3|44788.8|44768.8|44788.8|44768.8|44785.3|44765.3|19
1634922130000|2021-10-22 17:02:10|||||||||1
1634922140000|2021-10-22 17:02:20|44786.3|44766.3|44781.3|44761.3|44786.3|44766.3|44781.3|44761.3|3
1634922150000|2021-10-22 17:02:30|44779.8|44759.8|44778.8|44758.8|44779.8|44759.8|44778.8|44758.8|8
1634922160000|2021-10-22 17:02:40|44781.3|44761.3|44783.8|44763.8|44783.8|44763.8|44781.3|44761.3|0
1634922170000|2021-10-22 17:02:50|44781.7|44761.7|44779.2|44759.2|44781.7|44761.7|44779.2|44759.2|2
1634922180000|2021-10-22 17:03:00|44777.8|44757.8|44778.8|44758.8|44778.8|44758.8|44777.8|44757.8|8
1634922190000|2021-10-22 17:03:10|44779.8|44759.8|44783.8|44763.8|44783.8|44763.8|44779.8|44759.8|2
1634922200000|2021-10-22 17:03:20|44781.3|44761.3|44781.3|44761.3|44781.3|44761.3|44781.3|44761.3|0
1634922210000|2021-10-22 17:03:30|||||||||1
1634922230000|2021-10-22 17:03:50|||||||||4
1634922240000|2021-10-22 17:04:00|44780.2|44760.2|44771.3|44751.3|44780.2|44760.2|44771.3|44751.3|5
1634922250000|2021-10-22 17:04:10|44770.2|44750.2|44768.8|44748.8|44770.2|44750.2|44768.8|44748.8|1
1634922260000|2021-10-22 17:04:20|44766.3|44746.3|44751.3|44731.3|44766.3|44746.3|44751.3|44731.3|21
1634922270000|2021-10-22 17:04:30|44748.8|44728.8|44747.7|44727.7|44748.8|44728.8|44747.7|44727.7|3
1634922280000|2021-10-22 17:04:40|44746.7|44726.7|44741.3|44721.3|44746.7|44726.7|44738.8|44718.8|12
1634922290000|2021-10-22 17:04:50|44740.2|44720.2|44743.8|44723.8|44743.8|44723.8|44738.8|44718.8|5
1634922300000|2021-10-22 17:05:00|44744.8|44724.8|44747.7|44727.7|44748.8|44728.8|44744.8|44724.8|1
1634922310000|2021-10-22 17:05:10|44745.2|44725.2|44743.8|44723.8|44745.2|44725.2|44743.8|44723.8|10
1634922320000|2021-10-22 17:05:20|44738.8|44718.8|44737.7|44717.7|44738.8|44718.8|44737.7|44717.7|3
1634922330000|2021-10-22 17:05:30|44736.7|44716.7|44732.7|44712.7|44736.7|44716.7|44731.7|44711.7|2
1634922340000|2021-10-22 17:05:40|44730.2|44710.2|44727.7|44707.7|44730.2|44710.2|44727.7|44707.7|1
1634922350000|2021-10-22 17:05:50|44730.2|44710.2|44732.7|44712.7|44732.7|44712.7|44730.2|44710.2|8
1634922360000|2021-10-22 17:06:00|44734.2|44714.2|44731.3|44711.3|44736.3|44716.3|44731.3|44711.3|2
1634922370000|2021-10-22 17:06:10|44726.3|44706.3|44725.2|44705.2|44726.3|44706.3|44723.8|44703.8|3
1634922380000|2021-10-22 17:06:20|44723.8|44703.8|44723.8|44703.8|44723.8|44703.8|44723.8|44703.8|5
1634922390000|2021-10-22 17:06:30|44725.2|44705.2|44726.3|44706.3|44726.3|44706.3|44725.2|44705.2|2
1634922410000|2021-10-22 17:06:50|44722.7|44702.7|44736.3|44716.3|44738.8|44718.8|44721.3|44701.3|8
1634922420000|2021-10-22 17:07:00|||||||||2
1634922430000|2021-10-22 17:07:10|44737.7|44717.7|44737.7|44717.7|44737.7|44717.7|44737.7|44717.7|2
1634922450000|2021-10-22 17:07:30|||||||||1
1634922460000|2021-10-22 17:07:40|44745.2|44725.2|44745.2|44725.2|44745.2|44725.2|44745.2|44725.2|8
1634922470000|2021-10-22 17:07:50|44748.2|44728.2|44750.2|44730.2|44750.2|44730.2|44748.2|44728.2|3
1634922480000|2021-10-22 17:08:00|44755.2|44735.2|44755.2|44735.2|44755.2|44735.2|44755.2|44735.2|13
1634922490000|2021-10-22 17:08:10|44754.2|44734.2|44755.2|44735.2|44755.2|44735.2|44752.7|44732.7|0
1634922500000|2021-10-22 17:08:20|44752.7|44732.7|44752.7|44732.7|44755.2|44735.2|44752.7|44732.7|1
1634922510000|2021-10-22 17:08:30|44755.2|44735.2|44753.8|44733.8|44755.2|44735.2|44752.7|44732.7|0
1634922520000|2021-10-22 17:08:40|44755.2|44735.2|44756.2|44736.2|44756.2|44736.2|44752.7|44732.7|3
1634922530000|2021-10-22 17:08:50|44758.7|44738.7|44758.7|44738.7|44758.7|44738.7|44758.7|44738.7|1
1634922540000|2021-10-22 17:09:00|44759.8|44739.8|44758.7|44738.7|44762.3|44742.3|44758.7|44738.7|2
1634922550000|2021-10-22 17:09:10|44762.3|44742.3|44767.7|44747.7|44767.7|44747.7|44762.3|44742.3|20
1634922560000|2021-10-22 17:09:20|44766.2|44746.2|44764.2|44744.2|44766.2|44746.2|44764.2|44744.2|0
1634922570000|2021-10-22 17:09:30|44762.7|44742.7|44765.2|44745.2|44765.2|44745.2|44762.7|44742.7|1
1634922580000|2021-10-22 17:09:40|44766.2|44746.2|44767.7|44747.7|44767.7|44747.7|44766.2|44746.2|0
1634922590000|2021-10-22 17:09:50|44766.2|44746.2|44767.7|44747.7|44767.7|44747.7|44766.2|44746.2|0
1634922600000|2021-10-22 17:10:00|44768.7|44748.7|44771.7|44751.7|44772.7|44752.7|44768.7|44748.7|10
1634922610000|2021-10-22 17:10:10|44772.7|44752.7|44771.7|44751.7|44772.7|44752.7|44771.7|44751.7|5
1634922620000|2021-10-22 17:10:20|44769.2|44749.2|44769.2|44749.2|44769.2|44749.2|44769.2|44749.2|0
1634922630000|2021-10-22 17:10:30|44768.2|44748.2|44761.7|44741.7|44768.2|44748.2|44761.7|44741.7|3
1634922640000|2021-10-22 17:10:40|44760.2|44740.2|44760.2|44740.2|44760.2|44740.2|44757.7|44737.7|5
1634922650000|2021-10-22 17:10:50|44755.2|44735.2|44760.2|44740.2|44760.2|44740.2|44755.2|44735.2|9
1634922660000|2021-10-22 17:11:00|||||||||5
1634922670000|2021-10-22 17:11:10|44757.7|44737.7|44757.7|44737.7|44757.7|44737.7|44757.7|44737.7|1
1634922680000|2021-10-22 17:11:20|44754.8|44734.8|44752.7|44732.7|44754.8|44734.8|44752.7|44732.7|7
1634922690000|2021-10-22 17:11:30|44757.7|44737.7|44757.7|44737.7|44757.7|44737.7|44757.7|44737.7|4
1634922700000|2021-10-22 17:11:40|||||||||1
1634922710000|2021-10-22 17:11:50|||||||||2
1634922720000|2021-10-22 17:12:00|44760.2|44740.2|44769.2|44749.2|44769.2|44749.2|44760.2|44740.2|11
1634922730000|2021-10-22 17:12:10|44770.2|44750.2|44766.7|44746.7|44771.7|44751.7|44766.7|44746.7|2
1634922740000|2021-10-22 17:12:20|44767.7|44747.7|44767.7|44747.7|44767.7|44747.7|44767.7|44747.7|1
1634922750000|2021-10-22 17:12:30|44769.2|44749.2|44768.2|44748.2|44769.2|44749.2|44768.2|44748.2|34
1634922760000|2021-10-22 17:12:40|||||||||1
1634922770000|2021-10-22 17:12:50|44767.2|44747.2|44767.2|44747.2|44767.2|44747.2|44767.2|44747.2|6
1634922780000|2021-10-22 17:13:00|44765.7|44745.7|44759.7|44739.7|44765.7|44745.7|44759.7|44739.7|3
1634922790000|2021-10-22 17:13:10|44758.7|44738.7|44757.2|44737.2|44759.7|44739.7|44757.2|44737.2|3
1634922800000|2021-10-22 17:13:20|44759.7|44739.7|44759.7|44739.7|44759.7|44739.7|44759.7|44739.7|0
1634922810000|2021-10-22 17:13:30|44758.2|44738.2|44757.2|44737.2|44758.2|44738.2|44757.2|44737.2|1
1634922830000|2021-10-22 17:13:50|44755.7|44735.7|44754.7|44734.7|44755.7|44735.7|44754.7|44734.7|7
1634922840000|2021-10-22 17:14:00|44753.7|44733.7|44747.2|44727.2|44753.7|44733.7|44747.2|44727.2|3
1634922850000|2021-10-22 17:14:10|44749.7|44729.7|44748.7|44728.7|44751.2|44731.2|44748.2|44728.2|7
1634922860000|2021-10-22 17:14:20|44749.7|44729.7|44749.7|44729.7|44752.2|44732.2|44748.7|44728.7|2
1634922870000|2021-10-22 17:14:30|44747.2|44727.2|44749.7|44729.7|44753.7|44733.7|44747.2|44727.2|4
1634922880000|2021-10-22 17:14:40|44752.2|44732.2|44752.2|44732.2|44752.2|44732.2|44749.7|44729.7|9
1634922890000|2021-10-22 17:14:50|44753.2|44733.2|44753.2|44733.2|44753.2|44733.2|44753.2|44733.2|4
1634922900000|2021-10-22 17:15:00|44754.7|44734.7|44759.7|44739.7|44759.7|44739.7|44752.2|44732.2|4
1634922910000|2021-10-22 17:15:10|44757.2|44737.2|44757.2|44737.2|44757.2|44737.2|44757.2|44737.2|2
1634922930000|2021-10-22 17:15:30|44756.2|44736.2|44736.2|44716.2|44756.2|44736.2|44736.2|44716.2|15
1634922940000|2021-10-22 17:15:40|44733.7|44713.7|44737.2|44717.2|44737.2|44717.2|44733.7|44713.7|8
1634922950000|2021-10-22 17:15:50|44738.2|44718.2|44739.7|44719.7|44739.7|44719.7|44737.2|44717.2|2
1634922960000|2021-10-22 17:16:00|44738.7|44718.7|44734.7|44714.7|44739.7|44719.7|44734.7|44714.7|2
1634922970000|2021-10-22 17:16:10|||||||||2
1634922980000|2021-10-22 17:16:20|44739.7|44719.7|44739.7|44719.7|44739.7|44719.7|44739.7|44719.7|1
1634922990000|2021-10-22 17:16:30|||||||||2
1634923000000|2021-10-22 17:16:40|44736.7|44716.7|44734.7|44714.7|44738.7|44718.7|44734.7|44714.7|1
1634923010000|2021-10-22 17:16:50|44737.2|44717.2|44737.2|44717.2|44737.2|44717.2|44737.2|44717.2|0
1634923020000|2021-10-22 17:17:00|44736.2|44716.2|44729.7|44709.7|44736.2|44716.2|44729.7|44709.7|7
1634923030000|2021-10-22 17:17:10|44727.2|44707.2|44727.2|44707.2|44727.2|44707.2|44726.2|44706.2|4
1634923040000|2021-10-22 17:17:20|44729.7|44709.7|44727.2|44707.2|44729.7|44709.7|44727.2|44707.2|2
1634923050000|2021-10-22 17:17:30|44729.7|44709.7|44732.2|44712.2|44732.2|44712.2|44727.2|44707.2|6
1634923060000|2021-10-22 17:17:40|||||||||1
1634923070000|2021-10-22 17:17:50|||||||||2
1634923080000|2021-10-22 17:18:00|44733.2|44713.2|44734.7|44714.7|44734.7|44714.7|44729.7|44709.7|4
1634923090000|2021-10-22 17:18:10|44733.2|44713.2|44734.7|44714.7|44734.7|44714.7|44732.2|44712.2|0
1634923100000|2021-10-22 17:18:20|44731.7|44711.7|44735.7|44715.7|44735.7|44715.7|44729.7|44709.7|9
1634923110000|2021-10-22 17:18:30|44738.2|44718.2|44738.2|44718.2|44738.2|44718.2|44738.2|44718.2|0
1634923130000|2021-10-22 17:18:50|44740.7|44720.7|44743.2|44723.2|44743.2|44723.2|44740.7|44720.7|6
1634923140000|2021-10-22 17:19:00|44745.7|44725.7|44743.2|44723.2|44748.2|44728.2|44743.2|44723.2|2
1634923150000|2021-10-22 17:19:10|44744.2|44724.2|44745.7|44725.7|44745.7|44725.7|44744.2|44724.2|3
1634923160000|2021-10-22 17:19:20|44741.7|44721.7|44740.7|44720.7|44743.2|44723.2|44740.7|44720.7|3
1634923170000|2021-10-22 17:19:30|||||||||4
1634923190000|2021-10-22 17:19:50|44741.7|44721.7|44746.7|44726.7|44746.7|44726.7|44734.2|44714.2|24
1634923200000|2021-10-22 17:20:00|44747.2|44727.2|44740.7|44720.7|44747.2|44727.2|44740.7|44720.7|17
1634923220000|2021-10-22 17:20:20|44741.7|44721.7|44745.7|44725.7|44745.7|44725.7|44741.7|44721.7|8
1634923230000|2021-10-22 17:20:30|44737.2|44717.2|44750.7|44730.7|44750.7|44730.7|44737.2|44717.2|6
1634923240000|2021-10-22 17:20:40|44752.2|44732.2|44752.2|44732.2|44753.2|44733.2|44752.2|44732.2|1
1634923250000|2021-10-22 17:20:50|44745.7|44725.7|44749.7|44729.7|44749.7|44729.7|44745.7|44725.7|5
1634923260000|2021-10-22 17:21:00|44748.7|44728.7|44748.2|44728.2|44748.7|44728.7|44747.2|44727.2|6
1634923270000|2021-10-22 17:21:10|44747.2|44727.2|44745.7|44725.7|44747.2|44727.2|44745.7|44725.7|0
1634923280000|2021-10-22 17:21:20|44744.2|44724.2|44744.2|44724.2|44744.2|44724.2|44744.2|44724.2|0
1634923290000|2021-10-22 17:21:30|44743.2|44723.2|44739.2|44719.2|44743.2|44723.2|44739.2|44719.2|2
1634923300000|2021-10-22 17:21:40|44738.2|44718.2|44735.7|44715.7|44738.2|44718.2|44735.7|44715.7|1
1634923310000|2021-10-22 17:21:50|44736.7|44716.7|44735.7|44715.7|44736.7|44716.7|44735.7|44715.7|2
1634923320000|2021-10-22 17:22:00|44741.7|44721.7|44741.7|44721.7|44744.2|44724.2|44740.7|44720.7|12
1634923330000|2021-10-22 17:22:10|44744.2|44724.2|44745.7|44725.7|44748.2|44728.2|44741.7|44721.7|5
1634923340000|2021-10-22 17:22:20|44746.7|44726.7|44746.7|44726.7|44746.7|44726.7|44746.7|44726.7|0
1634923350000|2021-10-22 17:22:30|44747.7|44727.7|44741.2|44721.2|44747.7|44727.7|44741.2|44721.2|13
1634923360000|2021-10-22 17:22:40|44740.1|44720.1|44738.7|44718.7|44740.1|44720.1|44738.7|44718.7|1
1634923370000|2021-10-22 17:22:50|44739.7|44719.7|44742.2|44722.2|44742.2|44722.2|44739.7|44719.7|4
1634923380000|2021-10-22 17:23:00|44743.2|44723.2|44750.7|44730.7|44750.7|44730.7|44743.2|44723.2|6
1634923390000|2021-10-22 17:23:10|44749.7|44729.7|44745.7|44725.7|44749.7|44729.7|44745.7|44725.7|2
1634923400000|2021-10-22 17:23:20|||||||||1
1634923410000|2021-10-22 17:23:30|44749.7|44729.7|44748.2|44728.2|44749.7|44729.7|44745.7|44725.7|10
1634923420000|2021-10-22 17:23:40|44743.2|44723.2|44745.7|44725.7|44747.2|44727.2|44743.2|44723.2|6
1634923430000|2021-10-22 17:23:50|44746.7|44726.7|44745.7|44725.7|44746.7|44726.7|44745.7|44725.7|1
1634923440000|2021-10-22 17:24:00|44744.2|44724.2|44750.2|44730.2|44750.2|44730.2|44743.2|44723.2|15
1634923450000|2021-10-22 17:24:10|44752.7|44732.7|44752.7|44732.7|44752.7|44732.7|44751.7|44731.7|3
1634923460000|2021-10-22 17:24:20|44754.2|44734.2|44766.7|44746.7|44768.2|44748.2|44754.2|44734.2|18
1634923470000|2021-10-22 17:24:30|44764.2|44744.2|44770.2|44750.2|44770.2|44750.2|44764.2|44744.2|11
1634923480000|2021-10-22 17:24:40|44771.2|44751.2|44774.2|44754.2|44774.2|44754.2|44771.2|44751.2|4
1634923490000|2021-10-22 17:24:50|44775.2|44755.2|44785.7|44765.7|44786.7|44766.7|44775.2|44755.2|14
1634923500000|2021-10-22 17:25:00|44783.2|44763.2|44780.7|44760.7|44783.2|44763.2|44780.7|44760.7|6
1634923520000|2021-10-22 17:25:20|44779.7|44759.7|44779.7|44759.7|44779.7|44759.7|44777.2|44757.2|5
1634923530000|2021-10-22 17:25:30|44778.2|44758.2|44778.2|44758.2|44778.2|44758.2|44778.2|44758.2|5
1634923540000|2021-10-22 17:25:40|44776.7|44756.7|44782.7|44762.7|44782.7|44762.7|44776.7|44756.7|8
1634923550000|2021-10-22 17:25:50|44785.7|44765.7|44790.7|44770.7|44792.2|44772.2|44785.7|44765.7|17
1634923560000|2021-10-22 17:26:00|44789.7|44769.7|44790.7|44770.7|44793.2|44773.2|44787.2|44767.2|5
1634923570000|2021-10-22 17:26:10|44791.7|44771.7|44802.2|44782.2|44804.7|44784.7|44791.7|44771.7|18
1634923580000|2021-10-22 17:26:20|44799.7|44779.7|44799.7|44779.7|44804.7|44784.7|44799.7|44779.7|21
1634923590000|2021-10-22 17:26:30|44797.2|44777.2|44802.2|44782.2|44812.2|44792.2|44794.7|44774.7|13
1634923600000|2021-10-22 17:26:40|44800.7|44780.7|44794.7|44774.7|44800.7|44780.7|44794.7|44774.7|4
1634923610000|2021-10-22 17:26:50|44793.6|44773.6|44804.7|44784.7|44807.2|44787.2|44793.6|44773.6|20
1634923620000|2021-10-22 17:27:00|44803.6|44783.6|44799.7|44779.7|44803.6|44783.6|44799.7|44779.7|1
1634923630000|2021-10-22 17:27:10|44796.6|44776.6|44794.7|44774.7|44799.7|44779.7|44793.2|44773.2|12
1634923640000|2021-10-22 17:27:20|||||||||1
1634923650000|2021-10-22 17:27:30|44794.2|44774.2|44797.2|44777.2|44799.7|44779.7|44794.2|44774.2|20
1634923660000|2021-10-22 17:27:40|44796.1|44776.1|44787.2|44767.2|44796.1|44776.1|44787.2|44767.2|1
1634923670000|2021-10-22 17:27:50|44784.7|44764.7|44779.7|44759.7|44784.7|44764.7|44779.7|44759.7|5
1634923680000|2021-10-22 17:28:00|44774.7|44754.7|44771.1|44751.1|44774.7|44754.7|44771.1|44751.1|7
1634923690000|2021-10-22 17:28:10|44768.6|44748.6|44771.1|44751.1|44771.1|44751.1|44768.6|44748.6|2
1634923710000|2021-10-22 17:28:30|44766.1|44746.1|44774.6|44754.6|44774.6|44754.6|44766.1|44746.1|17
1634923720000|2021-10-22 17:28:40|44776.1|44756.1|44774.6|44754.6|44776.1|44756.1|44772.1|44752.1|4
1634923730000|2021-10-22 17:28:50|44773.6|44753.6|44777.1|44757.1|44777.1|44757.1|44772.1|44752.1|4
1634923740000|2021-10-22 17:29:00|44778.2|44758.2|44768.6|44748.6|44778.2|44758.2|44768.6|44748.6|16
1634923760000|2021-10-22 17:29:20|44767.6|44747.6|44766.1|44746.1|44768.6|44748.6|44766.1|44746.1|4
1634923770000|2021-10-22 17:29:30|44763.6|44743.6|44763.6|44743.6|44763.6|44743.6|44763.6|44743.6|1
1634923780000|2021-10-22 17:29:40|44764.6|44744.6|44763.2|44743.2|44767.1|44747.1|44762.1|44742.1|10
1634923790000|2021-10-22 17:29:50|44764.6|44744.6|44763.2|44743.2|44765.7|44745.7|44763.2|44743.2|3
1634923800000|2021-10-22 17:30:00|44760.7|44740.7|44778.6|44758.6|44783.6|44763.6|44760.7|44740.7|24
1634923810000|2021-10-22 17:30:10|44780.1|44760.1|44780.1|44760.1|44780.1|44760.1|44780.1|44760.1|0
1634923820000|2021-10-22 17:30:20|||||||||2
1634923830000|2021-10-22 17:30:30|44785.1|44765.1|44780.1|44760.1|44785.1|44765.1|44780.1|44760.1|10
1634923840000|2021-10-22 17:30:40|44784.1|44764.1|44785.6|44765.6|44787.6|44767.6|44784.1|44764.1|99
1634923850000|2021-10-22 17:30:50|44786.6|44766.6|44778.1|44758.1|44786.6|44766.6|44778.1|44758.1|2
1634923860000|2021-10-22 17:31:00|44779.1|44759.1|44778.1|44758.1|44780.6|44760.6|44776.6|44756.6|5
1634923870000|2021-10-22 17:31:10|44776.6|44756.6|44775.6|44755.6|44778.1|44758.1|44773.1|44753.1|2
1634923880000|2021-10-22 17:31:20|44778.1|44758.1|44778.1|44758.1|44778.1|44758.1|44778.1|44758.1|1
1634923890000|2021-10-22 17:31:30|44779.6|44759.6|44783.1|44763.1|44783.1|44763.1|44779.6|44759.6|2
1634923900000|2021-10-22 17:31:40|44782.1|44762.1|44781.6|44761.6|44782.1|44762.1|44781.6|44761.6|6
1634923910000|2021-10-22 17:31:50|44783.1|44763.1|44783.1|44763.1|44783.1|44763.1|44782.1|44762.1|11
1634923920000|2021-10-22 17:32:00|||||||||7
1634923930000|2021-10-22 17:32:10|44781.6|44761.6|44786.6|44766.6|44786.6|44766.6|44780.6|44760.6|15
1634923940000|2021-10-22 17:32:20|44788.1|44768.1|44790.6|44770.6|44790.6|44770.6|44788.1|44768.1|0
1634923950000|2021-10-22 17:32:30|44785.6|44765.6|44785.6|44765.6|44785.6|44765.6|44785.6|44765.6|2
1634923960000|2021-10-22 17:32:40|||||||||3
1634923970000|2021-10-22 17:32:50|44784.1|44764.1|44785.6|44765.6|44785.6|44765.6|44784.1|44764.1|9
1634923980000|2021-10-22 17:33:00|44784.6|44764.6|44785.6|44765.6|44785.6|44765.6|44780.6|44760.6|26
1634923990000|2021-10-22 17:33:10|44784.1|44764.1|44784.1|44764.1|44784.1|44764.1|44784.1|44764.1|0
1634924000000|2021-10-22 17:33:20|44786.1|44766.1|44787.6|44767.6|44787.6|44767.6|44786.1|44766.1|1
1634924010000|2021-10-22 17:33:30|44786.1|44766.1|44792.6|44772.6|44792.6|44772.6|44786.1|44766.1|9
1634924020000|2021-10-22 17:33:40|44793.6|44773.6|44795.1|44775.1|44795.1|44775.1|44791.1|44771.1|3
1634924030000|2021-10-22 17:33:50|44796.1|44776.1|44797.6|44777.6|44797.6|44777.6|44792.6|44772.6|16
1634924040000|2021-10-22 17:34:00|44800.1|44780.1|44806.1|44786.1|44808.6|44788.6|44800.1|44780.1|19
1634924050000|2021-10-22 17:34:10|44807.1|44787.1|44806.1|44786.1|44808.6|44788.6|44806.1|44786.1|2
1634924060000|2021-10-22 17:34:20|44808.6|44788.6|44807.6|44787.6|44808.6|44788.6|44804.6|44784.6|6
1634924070000|2021-10-22 17:34:30|44805.1|44785.1|44805.1|44785.1|44805.1|44785.1|44805.1|44785.1|1
1634924080000|2021-10-22 17:34:40|44810.1|44790.1|44819.1|44799.1|44821.6|44801.6|44810.1|44790.1|12
1634924090000|2021-10-22 17:34:50|44820.1|44800.1|44817.6|44797.6|44820.1|44800.1|44817.6|44797.6|4
1634924100000|2021-10-22 17:35:00|44816.1|44796.1|44812.6|44792.6|44816.1|44796.1|44810.1|44790.1|7
1634924110000|2021-10-22 17:35:10|44811.1|44791.1|44812.6|44792.6|44812.6|44792.6|44808.6|44788.6|2
1634924120000|2021-10-22 17:35:20|44810.1|44790.1|44804.1|44784.1|44810.1|44790.1|44804.1|44784.1|3
1634924130000|2021-10-22 17:35:30|44802.6|44782.6|44802.6|44782.6|44802.6|44782.6|44802.6|44782.6|0
1634924140000|2021-10-22 17:35:40|44805.1|44785.1|44802.6|44782.6|44810.1|44790.1|44802.6|44782.6|5
1634924150000|2021-10-22 17:35:50|44804.1|44784.1|44800.1|44780.1|44804.1|44784.1|44800.1|44780.1|3
1634924160000|2021-10-22 17:36:00|44805.1|44785.1|44805.1|44785.1|44806.6|44786.6|44803.6|44783.6|4
1634924170000|2021-10-22 17:36:10|44802.6|44782.6|44790.1|44770.1|44804.1|44784.1|44790.1|44770.1|13
1634924180000|2021-10-22 17:36:20|||||||||5
1634924190000|2021-10-22 17:36:30|44787.6|44767.6|44787.6|44767.6|44787.6|44767.6|44787.6|44767.6|5
1634924200000|2021-10-22 17:36:40|||||||||5
1634924210000|2021-10-22 17:36:50|44786.6|44766.6|44785.1|44765.1|44786.6|44766.6|44785.1|44765.1|1
1634924220000|2021-10-22 17:37:00|44784.1|44764.1|44785.1|44765.1|44785.1|44765.1|44784.1|44764.1|1
1634924230000|2021-10-22 17:37:10|44784.1|44764.1|44787.6|44767.6|44787.6|44767.6|44784.1|44764.1|4
1634924240000|2021-10-22 17:37:20|44785.1|44765.1|44791.1|44771.1|44791.1|44771.1|44785.1|44765.1|5
1634924260000|2021-10-22 17:37:40|44795.1|44775.1|44799.1|44779.1|44799.1|44779.1|44795.1|44775.1|7
1634924270000|2021-10-22 17:37:50|||||||||1
1634924280000|2021-10-22 17:38:00|44802.6|44782.6|44801.6|44781.6|44802.6|44782.6|44801.6|44781.6|6
1634924290000|2021-10-22 17:38:10|44802.6|44782.6|44806.1|44786.1|44807.6|44787.6|44802.6|44782.6|1
1634924300000|2021-10-22 17:38:20|44806.6|44786.6|44815.1|44795.1|44816.1|44796.1|44805.1|44785.1|9
1634924310000|2021-10-22 17:38:30|44817.1|44797.1|44821.1|44801.1|44821.1|44801.1|44817.1|44797.1|1
1634924320000|2021-10-22 17:38:40|44820.1|44800.1|44822.6|44802.6|44822.6|44802.6|44817.6|44797.6|6
1634924330000|2021-10-22 17:38:50|44824.6|44804.6|44832.6|44812.6|44832.6|44812.6|44824.6|44804.6|8
1634924340000|2021-10-22 17:39:00|44835.1|44815.1|44840.1|44820.1|44842.6|44822.6|44835.1|44815.1|9
1634924350000|2021-10-22 17:39:10|44836.6|44816.6|44831.1|44811.1|44836.6|44816.6|44831.1|44811.1|5
1634924360000|2021-10-22 17:39:20|44828.6|44808.6|44832.6|44812.6|44832.6|44812.6|44828.6|44808.6|4
1634924370000|2021-10-22 17:39:30|||||||||4
1634924380000|2021-10-22 17:39:40|44831.1|44811.1|44833.6|44813.6|44833.6|44813.6|44830.1|44810.1|2
1634924390000|2021-10-22 17:39:50|44831.6|44811.6|44832.6|44812.6|44832.6|44812.6|44828.6|44808.6|3
1634924400000|2021-10-22 17:40:00|44827.1|44807.1|44826.1|44806.1|44827.1|44807.1|44826.1|44806.1|5
1634924410000|2021-10-22 17:40:10|44827.6|44807.6|44828.6|44808.6|44828.6|44808.6|44827.6|44807.6|3
1634924440000|2021-10-22 17:40:40|44834.6|44814.6|44833.6|44813.6|44834.6|44814.6|44833.6|44813.6|3
1634924450000|2021-10-22 17:40:50|44832.1|44812.1|44828.6|44808.6|44832.1|44812.1|44828.6|44808.6|2
1634924460000|2021-10-22 17:41:00|44827.6|44807.6|44826.1|44806.1|44827.6|44807.6|44826.1|44806.1|5
1634924470000|2021-10-22 17:41:10|44829.6|44809.6|44831.1|44811.1|44831.1|44811.1|44826.1|44806.1|11
1634924480000|2021-10-22 17:41:20|||||||||4
1634924490000|2021-10-22 17:41:30|44830.1|44810.1|44827.1|44807.1|44832.1|44812.1|44827.1|44807.1|6
1634924500000|2021-10-22 17:41:40|44826.1|44806.1|44822.1|44802.1|44826.1|44806.1|44822.1|44802.1|2
1634924510000|2021-10-22 17:41:50|44821.1|44801.1|44818.6|44798.6|44821.1|44801.1|44818.6|44798.6|4
1634924520000|2021-10-22 17:42:00|44820.1|44800.1|44817.1|44797.1|44821.1|44801.1|44816.1|44796.1|4
1634924560000|2021-10-22 17:42:40|44819.6|44799.6|44819.6|44799.6|44819.6|44799.6|44819.6|44799.6|0
1634924580000|2021-10-22 17:43:00|44818.6|44798.6|44814.6|44794.6|44818.6|44798.6|44814.6|44794.6|2
1634924590000|2021-10-22 17:43:10|44800.6|44780.6|44798.1|44778.1|44800.6|44780.6|44795.6|44775.6|22
1634924600000|2021-10-22 17:43:20|44795.6|44775.6|44795.6|44775.6|44795.6|44775.6|44795.6|44775.6|1
1634924610000|2021-10-22 17:43:30|44795.1|44775.1|44799.1|44779.1|44799.1|44779.1|44794.1|44774.1|5
1634924620000|2021-10-22 17:43:40|44796.6|44776.6|44799.1|44779.1|44799.1|44779.1|44796.6|44776.6|1
1634924640000|2021-10-22 17:44:00|44798.1|44778.1|44794.1|44774.1|44799.1|44779.1|44794.1|44774.1|1
1634924650000|2021-10-22 17:44:10|44795.1|44775.1|44796.6|44776.6|44796.6|44776.6|44795.1|44775.1|0
1634924660000|2021-10-22 17:44:20|44794.1|44774.1|44791.6|44771.6|44794.1|44774.1|44789.1|44769.1|3
1634924670000|2021-10-22 17:44:30|44789.1|44769.1|44794.1|44774.1|44794.1|44774.1|44789.1|44769.1|0
1634924680000|2021-10-22 17:44:40|44791.6|44771.6|44794.1|44774.1|44794.1|44774.1|44791.6|44771.6|2
1634924690000|2021-10-22 17:44:50|44793.1|44773.1|44794.1|44774.1|44794.1|44774.1|44791.6|44771.6|0
1634924710000|2021-10-22 17:45:10|44793.1|44773.1|44790.1|44770.1|44793.1|44773.1|44790.1|44770.1|3
1634924720000|2021-10-22 17:45:20|44789.1|44769.1|44794.1|44774.1|44794.1|44774.1|44789.1|44769.1|2
1634924730000|2021-10-22 17:45:30|44791.6|44771.6|44789.1|44769.1|44791.6|44771.6|44789.1|44769.1|0
1634924740000|2021-10-22 17:45:40|44790.1|44770.1|44792.6|44772.6|44792.6|44772.6|44790.1|44770.1|4
1634924750000|2021-10-22 17:45:50|44794.1|44774.1|44794.1|44774.1|44794.1|44774.1|44794.1|44774.1|0
1634924760000|2021-10-22 17:46:00|44789.1|44769.1|44786.6|44766.6|44789.1|44769.1|44786.6|44766.6|2
1634924770000|2021-10-22 17:46:10|44784.6|44764.6|44784.6|44764.6|44784.6|44764.6|44784.6|44764.6|0
1634924790000|2021-10-22 17:46:30|44783.1|44763.1|44784.1|44764.1|44784.1|44764.1|44783.1|44763.1|0
1634924800000|2021-10-22 17:46:40|44776.6|44756.6|44778.1|44758.1|44778.1|44758.1|44775.6|44755.6|8
1634924820000|2021-10-22 17:47:00|||||||||1
1634924840000|2021-10-22 17:47:20|44781.6|44761.6|44783.1|44763.1|44783.1|44763.1|44779.1|44759.1|10
1634924870000|2021-10-22 17:47:50|44784.1|44764.1|44784.1|44764.1|44784.1|44764.1|44784.1|44764.1|0
1634924880000|2021-10-22 17:48:00|44785.1|44765.1|44787.1|44767.1|44787.1|44767.1|44785.1|44765.1|1
1634924890000|2021-10-22 17:48:10|44784.1|44764.1|44784.1|44764.1|44784.1|44764.1|44784.1|44764.1|0
1634924940000|2021-10-22 17:49:00|44785.1|44765.1|44786.6|44766.6|44786.6|44766.6|44785.1|44765.1|1
1634924950000|2021-10-22 17:49:10|44785.6|44765.6|44784.1|44764.1|44786.6|44766.6|44784.1|44764.1|7
1634924960000|2021-10-22 17:49:20|44786.6|44766.6|44785.1|44765.1|44786.6|44766.6|44784.1|44764.1|0
1634924970000|2021-10-22 17:49:30|44786.6|44766.6|44787.6|44767.6|44787.6|44767.6|44785.6|44765.6|6
1634924980000|2021-10-22 17:49:40|44790.1|44770.1|44789.1|44769.1|44790.1|44770.1|44789.1|44769.1|1
1634925000000|2021-10-22 17:50:00|44791.1|44771.1|44786.6|44766.6|44794.1|44774.1|44786.6|44766.6|11
1634925030000|2021-10-22 17:50:30|44789.1|44769.1|44787.6|44767.6|44789.1|44769.1|44787.6|44767.6|5
1634925050000|2021-10-22 17:50:50|44785.1|44765.1|44784.1|44764.1|44785.1|44765.1|44784.1|44764.1|0
1634925060000|2021-10-22 17:51:00|44782.6|44762.6|44782.6|44762.6|44782.6|44762.6|44782.6|44762.6|1
1634925070000|2021-10-22 17:51:10|44779.1|44759.1|44777.6|44757.6|44779.1|44759.1|44777.6|44757.6|2
1634925090000|2021-10-22 17:51:30|44775.6|44755.6|44777.6|44757.6|44777.6|44757.6|44775.1|44755.1|1
1634925110000|2021-10-22 17:51:50|44775.1|44755.1|44777.6|44757.6|44777.6|44757.6|44775.1|44755.1|1
1634925120000|2021-10-22 17:52:00|44776.6|44756.6|44778.6|44758.6|44778.6|44758.6|44776.6|44756.6|2
1634925130000|2021-10-22 17:52:10|44781.6|44761.6|44789.6|44769.6|44789.6|44769.6|44781.6|44761.6|2
1634925140000|2021-10-22 17:52:20|44788.1|44768.1|44788.1|44768.1|44790.6|44770.6|44788.1|44768.1|2
1634925150000|2021-10-22 17:52:30|44790.6|44770.6|44788.1|44768.1|44790.6|44770.6|44788.1|44768.1|2
1634925170000|2021-10-22 17:52:50|44787.1|44767.1|44788.1|44768.1|44788.1|44768.1|44785.6|44765.6|6
1634925180000|2021-10-22 17:53:00|44787.1|44767.1|44783.1|44763.1|44787.1|44767.1|44783.1|44763.1|4
1634925190000|2021-10-22 17:53:10|44780.6|44760.6|44780.6|44760.6|44780.6|44760.6|44780.6|44760.6|0
1634925200000|2021-10-22 17:53:20|44779.1|44759.1|44779.1|44759.1|44779.1|44759.1|44779.1|44759.1|0
1634925210000|2021-10-22 17:53:30|||||||||2
1634925220000|2021-10-22 17:53:40|44777.1|44757.1|44774.1|44754.1|44779.1|44759.1|44774.1|44754.1|0
1634925230000|2021-10-22 17:53:50|44775.1|44755.1|44781.6|44761.6|44786.6|44766.6|44775.1|44755.1|5
1634925240000|2021-10-22 17:54:00|||||||||1
1634925250000|2021-10-22 17:54:10|44784.1|44764.1|44786.6|44766.6|44786.6|44766.6|44781.6|44761.6|1
1634925260000|2021-10-22 17:54:20|44783.1|44763.1|44786.6|44766.6|44786.6|44766.6|44783.1|44763.1|5
1634925270000|2021-10-22 17:54:30|44788.1|44768.1|44794.1|44774.1|44794.1|44774.1|44788.1|44768.1|3
1634925280000|2021-10-22 17:54:40|44795.1|44775.1|44795.1|44775.1|44795.1|44775.1|44795.1|44775.1|5
1634925290000|2021-10-22 17:54:50|44796.6|44776.6|44796.6|44776.6|44799.1|44779.1|44796.6|44776.6|4
1634925300000|2021-10-22 17:55:00|44791.6|44771.6|44790.6|44770.6|44791.6|44771.6|44790.6|44770.6|7
1634925310000|2021-10-22 17:55:10|44787.6|44767.6|44785.6|44765.6|44787.6|44767.6|44785.6|44765.6|13
1634925320000|2021-10-22 17:55:20|44780.1|44760.1|44780.1|44760.1|44780.1|44760.1|44777.6|44757.6|4
1634925330000|2021-10-22 17:55:30|44783.2|44763.2|44785.1|44765.1|44787.6|44767.6|44783.2|44763.2|6
1634925340000|2021-10-22 17:55:40|44782.6|44762.6|44785.1|44765.1|44785.1|44765.1|44782.6|44762.6|3
1634925350000|2021-10-22 17:55:50|44782.6|44762.6|44782.6|44762.6|44782.6|44762.6|44782.6|44762.6|8
1634925360000|2021-10-22 17:56:00|44785.1|44765.1|44787.6|44767.6|44787.6|44767.6|44782.6|44762.6|10
1634925380000|2021-10-22 17:56:20|44790.1|44770.1|44787.6|44767.6|44790.1|44770.1|44787.6|44767.6|5
1634925400000|2021-10-22 17:56:40|44785.1|44765.1|44787.6|44767.6|44787.6|44767.6|44785.1|44765.1|1
1634925420000|2021-10-22 17:57:00|44782.6|44762.6|44795.1|44775.1|44796.1|44776.1|44782.6|44762.6|21
1634925430000|2021-10-22 17:57:10|44797.6|44777.6|44793.6|44773.6|44797.6|44777.6|44793.6|44773.6|11
1634925480000|2021-10-22 17:58:00|44792.6|44772.6|44785.1|44765.1|44792.6|44772.6|44785.1|44765.1|2
1634925490000|2021-10-22 17:58:10|44781.6|44761.6|44780.1|44760.1|44781.6|44761.6|44780.1|44760.1|1
1634925510000|2021-10-22 17:58:30|44778.6|44758.6|44770.1|44750.1|44778.6|44758.6|44770.1|44750.1|2
1634925540000|2021-10-22 17:59:00|44771.1|44751.1|44775.1|44755.1|44775.1|44755.1|44771.1|44751.1|2
1634925550000|2021-10-22 17:59:10|44772.6|44752.6|44770.1|44750.1|44772.6|44752.6|44770.1|44750.1|1
1634925560000|2021-10-22 17:59:20|44769.1|44749.1|44767.6|44747.6|44769.1|44749.1|44767.6|44747.6|3
1634925570000|2021-10-22 17:59:30|44765.1|44745.1|44754.1|44734.1|44765.1|44745.1|44754.1|44734.1|8
1634925580000|2021-10-22 17:59:40|44749.1|44729.1|44750.1|44730.1|44751.6|44731.6|44747.6|44727.6|3
1634925590000|2021-10-22 17:59:50|44747.6|44727.6|44749.1|44729.1|44749.1|44729.1|44747.6|44727.6|7
1634925600000|2021-10-22 18:00:00|44747.6|44727.6|44744.1|44724.1|44747.6|44727.6|44744.1|44724.1|2
1634925610000|2021-10-22 18:00:10|44742.6|44722.6|44740.1|44720.1|44742.6|44722.6|44740.1|44720.1|1
1634925620000|2021-10-22 18:00:20|44735.1|44715.1|44737.6|44717.6|44737.6|44717.6|44735.1|44715.1|3
1634925630000|2021-10-22 18:00:30|44738.6|44718.6|44740.1|44720.1|44740.1|44720.1|44738.6|44718.6|3
1634925640000|2021-10-22 18:00:40|44741.1|44721.1|44754.1|44734.1|44754.1|44734.1|44741.1|44721.1|7
1634925660000|2021-10-22 18:01:00|44755.1|44735.1|44756.6|44736.6|44757.6|44737.6|44755.1|44735.1|3
1634925670000|2021-10-22 18:01:10|44755.1|44735.1|44758.6|44738.6|44758.6|44738.6|44755.1|44735.1|3
1634925680000|2021-10-22 18:01:20|||||||||1
1634925690000|2021-10-22 18:01:30|44755.1|44735.1|44757.6|44737.6|44757.6|44737.6|44755.1|44735.1|6
1634925700000|2021-10-22 18:01:40|44755.1|44735.1|44757.6|44737.6|44757.6|44737.6|44755.1|44735.1|1
1634925710000|2021-10-22 18:01:50|44755.1|44735.1|44755.1|44735.1|44755.1|44735.1|44752.6|44732.6|1
1634925720000|2021-10-22 18:02:00|44756.1|44736.1|44767.6|44747.6|44767.6|44747.6|44756.1|44736.1|8
1634925730000|2021-10-22 18:02:10|44768.6|44748.6|44770.1|44750.1|44770.1|44750.1|44768.6|44748.6|0
1634925740000|2021-10-22 18:02:20|44772.6|44752.6|44775.1|44755.1|44775.1|44755.1|44772.6|44752.6|2
1634925750000|2021-10-22 18:02:30|44774.1|44754.1|44772.6|44752.6|44774.1|44754.1|44772.6|44752.6|0
1634925760000|2021-10-22 18:02:40|||||||||1
1634925770000|2021-10-22 18:02:50|44771.6|44751.6|44767.6|44747.6|44771.6|44751.6|44767.6|44747.6|0
1634925780000|2021-10-22 18:03:00|44766.1|44746.1|44762.6|44742.6|44766.1|44746.1|44762.6|44742.6|4
1634925800000|2021-10-22 18:03:20|||||||||4
1634925810000|2021-10-22 18:03:30|44764.1|44744.1|44764.1|44744.1|44764.1|44744.1|44764.1|44744.1|0
1634925820000|2021-10-22 18:03:40|44769.6|44749.6|44769.6|44749.6|44769.6|44749.6|44769.6|44749.6|1
1634925830000|2021-10-22 18:03:50|44770.6|44750.6|44769.6|44749.6|44770.6|44750.6|44769.6|44749.6|0
1634925840000|2021-10-22 18:04:00|44772.1|44752.1|44770.6|44750.6|44773.1|44753.1|44770.6|44750.6|0
1634925850000|2021-10-22 18:04:10|44773.1|44753.1|44773.1|44753.1|44773.1|44753.1|44770.6|44750.6|0
1634925860000|2021-10-22 18:04:20|44772.1|44752.1|44772.1|44752.1|44773.1|44753.1|44772.1|44752.1|1
1634925870000|2021-10-22 18:04:30|44773.1|44753.1|44773.1|44753.1|44773.1|44753.1|44773.1|44753.1|0
1634925910000|2021-10-22 18:05:10|44774.6|44754.6|44785.1|44765.1|44785.1|44765.1|44774.6|44754.6|4
1634925920000|2021-10-22 18:05:20|44786.1|44766.1|44785.1|44765.1|44786.6|44766.6|44785.1|44765.1|0
1634925930000|2021-10-22 18:05:30|44784.1|44764.1|44781.6|44761.6|44784.1|44764.1|44781.6|44761.6|2
1634925960000|2021-10-22 18:06:00|44782.6|44762.6|44782.6|44762.6|44782.6|44762.6|44782.6|44762.6|1
1634925980000|2021-10-22 18:06:20|44783.6|44763.6|44785.1|44765.1|44785.1|44765.1|44783.6|44763.6|0
1634925990000|2021-10-22 18:06:30|44782.6|44762.6|44782.6|44762.6|44782.6|44762.6|44782.6|44762.6|1
1634926030000|2021-10-22 18:07:10|44781.6|44761.6|44780.1|44760.1|44781.6|44761.6|44780.1|44760.1|0
1634926040000|2021-10-22 18:07:20|44781.1|44761.1|44782.6|44762.6|44782.6|44762.6|44781.1|44761.1|2
1634926050000|2021-10-22 18:07:30|44781.6|44761.6|44781.6|44761.6|44781.6|44761.6|44781.6|44761.6|0
1634926060000|2021-10-22 18:07:40|44780.1|44760.1|44780.1|44760.1|44780.1|44760.1|44780.1|44760.1|0
1634926090000|2021-10-22 18:08:10|44779.1|44759.1|44777.6|44757.6|44779.1|44759.1|44777.6|44757.6|0
1634926100000|2021-10-22 18:08:20|44780.1|44760.1|44780.1|44760.1|44780.1|44760.1|44780.1|44760.1|1
1634926110000|2021-10-22 18:08:30|44781.1|44761.1|44784.6|44764.6|44784.6|44764.6|44781.1|44761.1|1
1634926120000|2021-10-22 18:08:40|44785.1|44765.1|44785.1|44765.1|44786.1|44766.1|44785.1|44765.1|0
1634926140000|2021-10-22 18:09:00|44788.6|44768.6|44788.6|44768.6|44788.6|44768.6|44788.6|44768.6|4
1634926150000|2021-10-22 18:09:10|44790.1|44770.1|44790.1|44770.1|44790.1|44770.1|44790.1|44770.1|0
1634926160000|2021-10-22 18:09:20|||||||||1
1634926170000|2021-10-22 18:09:30|||||||||1
1634926180000|2021-10-22 18:09:40|44789.1|44769.1|44789.1|44769.1|44789.1|44769.1|44789.1|44769.1|1
1634926200000|2021-10-22 18:10:00|44782.6|44762.6|44782.6|44762.6|44782.6|44762.6|44782.6|44762.6|1
1634926210000|2021-10-22 18:10:10|||||||||1
1634926230000|2021-10-22 18:10:30|44783.6|44763.6|44783.6|44763.6|44783.6|44763.6|44783.6|44763.6|0
1634926250000|2021-10-22 18:10:50|44785.1|44765.1|44790.1|44770.1|44791.1|44771.1|44785.1|44765.1|5
1634926260000|2021-10-22 18:11:00|44791.1|44771.1|44790.1|44770.1|44791.1|44771.1|44787.6|44767.6|2
1634926270000|2021-10-22 18:11:10|44791.1|44771.1|44790.1|44770.1|44792.6|44772.6|44790.1|44770.1|2
1634926290000|2021-10-22 18:11:30|44787.6|44767.6|44790.1|44770.1|44790.1|44770.1|44787.6|44767.6|0
1634926300000|2021-10-22 18:11:40|44792.6|44772.6|44792.6|44772.6|44792.6|44772.6|44792.6|44772.6|2
1634926310000|2021-10-22 18:11:50|44791.6|44771.6|44790.1|44770.1|44791.6|44771.6|44788.6|44768.6|0
1634926320000|2021-10-22 18:12:00|44791.1|44771.1|44791.1|44771.1|44791.1|44771.1|44789.6|44769.6|19
1634926330000|2021-10-22 18:12:10|44789.6|44769.6|44788.1|44768.1|44789.6|44769.6|44786.6|44766.6|0
1634926340000|2021-10-22 18:12:20|44785.6|44765.6|44788.1|44768.1|44788.1|44768.1|44785.6|44765.6|1
1634926350000|2021-10-22 18:12:30|44787.1|44767.1|44789.6|44769.6|44789.6|44769.6|44785.6|44765.6|1
1634926370000|2021-10-22 18:12:50|44788.1|44768.1|44790.6|44770.6|44790.6|44770.6|44788.1|44768.1|3
1634926380000|2021-10-22 18:13:00|44792.6|44772.6|44795.6|44775.6|44795.6|44775.6|44792.6|44772.6|5
1634926400000|2021-10-22 18:13:20|44794.1|44774.1|44794.1|44774.1|44794.1|44774.1|44794.1|44774.1|3
1634926410000|2021-10-22 18:13:30|44792.6|44772.6|44790.1|44770.1|44792.6|44772.6|44790.1|44770.1|1
1634926420000|2021-10-22 18:13:40|44789.1|44769.1|44792.6|44772.6|44792.6|44772.6|44787.6|44767.6|20
1634926430000|2021-10-22 18:13:50|44791.6|44771.6|44787.6|44767.6|44791.6|44771.6|44787.6|44767.6|0
1634926440000|2021-10-22 18:14:00|||||||||1
1634926470000|2021-10-22 18:14:30|44786.6|44766.6|44785.1|44765.1|44787.6|44767.6|44785.1|44765.1|0
1634926480000|2021-10-22 18:14:40|44782.6|44762.6|44785.1|44765.1|44785.1|44765.1|44782.6|44762.6|4
1634926490000|2021-10-22 18:14:50|||||||||1
1634926520000|2021-10-22 18:15:20|44787.1|44767.1|44788.6|44768.6|44788.6|44768.6|44787.1|44767.1|0
1634926540000|2021-10-22 18:15:40|44790.1|44770.1|44795.1|44775.1|44795.1|44775.1|44790.1|44770.1|12
1634926550000|2021-10-22 18:15:50|44796.1|44776.1|44796.1|44776.1|44796.1|44776.1|44796.1|44776.1|1
1634926560000|2021-10-22 18:16:00|||||||||1
1634926570000|2021-10-22 18:16:10|44795.1|44775.1|44795.1|44775.1|44795.1|44775.1|44795.1|44775.1|1
1634926580000|2021-10-22 18:16:20|44796.1|44776.1|44796.1|44776.1|44796.1|44776.1|44796.1|44776.1|0
1634926590000|2021-10-22 18:16:30|44797.6|44777.6|44797.6|44777.6|44797.6|44777.6|44795.1|44775.1|1
1634926600000|2021-10-22 18:16:40|44796.1|44776.1|44796.1|44776.1|44797.6|44777.6|44795.1|44775.1|1
1634926610000|2021-10-22 18:16:50|44796.6|44776.6|44790.1|44770.1|44796.6|44776.6|44790.1|44770.1|12
1634926620000|2021-10-22 18:17:00|44789.1|44769.1|44789.1|44769.1|44789.1|44769.1|44789.1|44769.1|2
1634926630000|2021-10-22 18:17:10|||||||||2
1634926650000|2021-10-22 18:17:30|44787.6|44767.6|44784.6|44764.6|44787.6|44767.6|44784.6|44764.6|2
1634926660000|2021-10-22 18:17:40|44783.6|44763.6|44780.6|44760.6|44783.6|44763.6|44780.6|44760.6|1
1634926670000|2021-10-22 18:17:50|44779.6|44759.6|44775.1|44755.1|44779.6|44759.6|44775.1|44755.1|0
1634926680000|2021-10-22 18:18:00|44772.6|44752.6|44772.1|44752.1|44772.6|44752.6|44769.6|44749.6|9
1634926690000|2021-10-22 18:18:10|44774.6|44754.6|44774.6|44754.6|44774.6|44754.6|44774.6|44754.6|0
1634926700000|2021-10-22 18:18:20|44773.6|44753.6|44773.1|44753.1|44774.6|44754.6|44772.1|44752.1|1
1634926710000|2021-10-22 18:18:30|44774.6|44754.6|44769.6|44749.6|44774.6|44754.6|44769.6|44749.6|0
1634926720000|2021-10-22 18:18:40|44768.1|44748.1|44767.1|44747.1|44768.1|44748.1|44767.1|44747.1|3
1634926730000|2021-10-22 18:18:50|44768.1|44748.1|44769.6|44749.6|44769.6|44749.6|44768.1|44748.1|1
1634926740000|2021-10-22 18:19:00|44767.1|44747.1|44769.6|44749.6|44769.6|44749.6|44767.1|44747.1|0
1634926760000|2021-10-22 18:19:20|44774.6|44754.6|44774.6|44754.6|44774.6|44754.6|44774.6|44754.6|3
1634926780000|2021-10-22 18:19:40|44772.1|44752.1|44772.1|44752.1|44772.1|44752.1|44772.1|44752.1|0
1634926790000|2021-10-22 18:19:50|44774.6|44754.6|44777.1|44757.1|44777.1|44757.1|44774.6|44754.6|0
1634926800000|2021-10-22 18:20:00|44774.6|44754.6|44777.1|44757.1|44777.1|44757.1|44774.6|44754.6|0
1634926810000|2021-10-22 18:20:10|44778.6|44758.6|44779.6|44759.6|44779.6|44759.6|44778.6|44758.6|3
1634926830000|2021-10-22 18:20:30|44780.6|44760.6|44780.6|44760.6|44780.6|44760.6|44780.6|44760.6|1
1634926840000|2021-10-22 18:20:40|44779.6|44759.6|44782.1|44762.1|44782.1|44762.1|44779.6|44759.6|0
1634926850000|2021-10-22 18:20:50|44779.6|44759.6|44784.6|44764.6|44784.6|44764.6|44779.6|44759.6|0
1634926860000|2021-10-22 18:21:00|44779.6|44759.6|44779.6|44759.6|44782.1|44762.1|44779.6|44759.6|0
1634926870000|2021-10-22 18:21:10|44780.6|44760.6|44782.1|44762.1|44782.1|44762.1|44780.6|44760.6|0
1634926900000|2021-10-22 18:21:40|44780.6|44760.6|44784.6|44764.6|44784.6|44764.6|44780.6|44760.6|6
1634926910000|2021-10-22 18:21:50|44785.6|44765.6|44785.6|44765.6|44788.1|44768.1|44785.6|44765.6|0
1634926920000|2021-10-22 18:22:00|44787.1|44767.1|44787.1|44767.1|44787.1|44767.1|44787.1|44767.1|1
1634926930000|2021-10-22 18:22:10|44788.1|44768.1|44788.1|44768.1|44788.1|44768.1|44788.1|44768.1|0
1634926940000|2021-10-22 18:22:20|||||||||1
1634926950000|2021-10-22 18:22:30|||||||||1
1634926960000|2021-10-22 18:22:40|44793.1|44773.1|44794.6|44774.6|44794.6|44774.6|44793.1|44773.1|9
1634926980000|2021-10-22 18:23:00|44797.1|44777.1|44797.1|44777.1|44797.1|44777.1|44797.1|44777.1|0
1634927000000|2021-10-22 18:23:20|||||||||1
1634927010000|2021-10-22 18:23:30|||||||||1
1634927040000|2021-10-22 18:24:00|44800.6|44780.6|44800.6|44780.6|44800.6|44780.6|44800.6|44780.6|4
1634927060000|2021-10-22 18:24:20|44801.6|44781.6|44801.6|44781.6|44801.6|44781.6|44800.6|44780.6|4
1634927130000|2021-10-22 18:25:30|44802.6|44782.6|44801.6|44781.6|44804.1|44784.1|44801.6|44781.6|0
1634927140000|2021-10-22 18:25:40|44802.6|44782.6|44804.1|44784.1|44804.1|44784.1|44802.6|44782.6|3
1634927210000|2021-10-22 18:26:50|44805.6|44785.6|44806.6|44786.6|44806.6|44786.6|44805.6|44785.6|0
1634927220000|2021-10-22 18:27:00|44811.1|44791.1|44819.6|44799.6|44819.6|44799.6|44811.1|44791.1|4
1634927230000|2021-10-22 18:27:10|44824.6|44804.6|44824.6|44804.6|44824.6|44804.6|44824.6|44804.6|3
1634927240000|2021-10-22 18:27:20|||||||||2
1634927250000|2021-10-22 18:27:30|44827.1|44807.1|44827.1|44807.1|44827.1|44807.1|44827.1|44807.1|3
1634927270000|2021-10-22 18:27:50|44829.6|44809.6|44829.6|44809.6|44829.6|44809.6|44829.6|44809.6|2
1634927280000|2021-10-22 18:28:00|44832.1|44812.1|44837.1|44817.1|44837.1|44817.1|44832.1|44812.1|6
1634927290000|2021-10-22 18:28:10|44838.5|44818.5|44839.6|44819.6|44839.6|44819.6|44837.1|44817.1|1
1634927300000|2021-10-22 18:28:20|44837.1|44817.1|44827.1|44807.1|44837.1|44817.1|44827.1|44807.1|6
1634927320000|2021-10-22 18:28:40|44825.6|44805.6|44824.6|44804.6|44825.6|44805.6|44824.6|44804.6|2
1634927350000|2021-10-22 18:29:10|44825.6|44805.6|44825.6|44805.6|44825.6|44805.6|44825.6|44805.6|0
1634927360000|2021-10-22 18:29:20|44827.1|44807.1|44824.6|44804.6|44827.1|44807.1|44824.6|44804.6|9
1634927370000|2021-10-22 18:29:30|44825.6|44805.6|44832.1|44812.1|44832.1|44812.1|44825.6|44805.6|4
1634927380000|2021-10-22 18:29:40|44834.6|44814.6|44834.6|44814.6|44834.6|44814.6|44834.6|44814.6|0
1634927390000|2021-10-22 18:29:50|44833.5|44813.5|44832.1|44812.1|44833.5|44813.5|44832.1|44812.1|1
1634927400000|2021-10-22 18:30:00|44831|44811|44827.1|44807.1|44831|44811|44827.1|44807.1|2
1634927410000|2021-10-22 18:30:10|44828.1|44808.1|44832.1|44812.1|44832.1|44812.1|44828.1|44808.1|0
1634927420000|2021-10-22 18:30:20|||||||||1
1634927430000|2021-10-22 18:30:30|44832|44812|44839.5|44819.5|44839.5|44819.5|44832|44812|2
1634927440000|2021-10-22 18:30:40|||||||||2
1634927450000|2021-10-22 18:30:50|44838.5|44818.5|44839.5|44819.5|44839.5|44819.5|44837|44817|1
1634927460000|2021-10-22 18:31:00|||||||||2
1634927490000|2021-10-22 18:31:30|44840.6|44820.6|44839.5|44819.5|44842|44822|44839.5|44819.5|1
1634927500000|2021-10-22 18:31:40|44840.6|44820.6|44839.5|44819.5|44840.6|44820.6|44839.5|44819.5|1
1634927510000|2021-10-22 18:31:50|44838.5|44818.5|44839.5|44819.5|44839.5|44819.5|44837|44817|2
1634927520000|2021-10-22 18:32:00|44834.5|44814.5|44835.6|44815.6|44835.6|44815.6|44834.5|44814.5|6
1634927530000|2021-10-22 18:32:10|44837|44817|44839.5|44819.5|44839.5|44819.5|44837|44817|0
1634927540000|2021-10-22 18:32:20|44837|44817|44837|44817|44837|44817|44837|44817|0
1634927550000|2021-10-22 18:32:30|44838.5|44818.5|44839.5|44819.5|44839.5|44819.5|44838.5|44818.5|2
1634927560000|2021-10-22 18:32:40|44842|44822|44845.6|44825.6|44845.6|44825.6|44842|44822|6
1634927580000|2021-10-22 18:33:00|||||||||4
1634927590000|2021-10-22 18:33:10|44847|44827|44858.1|44838.1|44858.1|44838.1|44847|44827|12
1634927600000|2021-10-22 18:33:20|44857|44837|44857|44837|44857|44837|44857|44837|0
1634927610000|2021-10-22 18:33:30|44856|44836|44856|44836|44856|44836|44856|44836|0
1634927620000|2021-10-22 18:33:40|44854.5|44834.5|44854.5|44834.5|44854.5|44834.5|44854.5|44834.5|1
1634927670000|2021-10-22 18:34:30|44853.5|44833.5|44852|44832|44853.5|44833.5|44852|44832|0
1634927680000|2021-10-22 18:34:40|44851|44831|44844|44824|44851|44831|44844|44824|12
1634927690000|2021-10-22 18:34:50|44845|44825|44845|44825|44845|44825|44845|44825|2
1634927700000|2021-10-22 18:35:00|44844|44824|44841.5|44821.5|44844|44824|44841.5|44821.5|1
1634927710000|2021-10-22 18:35:10|||||||||1
1634927720000|2021-10-22 18:35:20|44838.5|44818.5|44839.5|44819.5|44839.5|44819.5|44838.5|44818.5|2
1634927740000|2021-10-22 18:35:40|44838|44818|44835.5|44815.5|44838|44818|44835.5|44815.5|2
1634927760000|2021-10-22 18:36:00|44834.5|44814.5|44833|44813|44834.5|44814.5|44833|44813|5
1634927770000|2021-10-22 18:36:10|44834.5|44814.5|44837|44817|44837|44817|44833|44813|3
1634927800000|2021-10-22 18:36:40|44839.5|44819.5|44842|44822|44842|44822|44839.5|44819.5|3
1634927810000|2021-10-22 18:36:50|44844.5|44824.5|44847|44827|44847|44827|44844.5|44824.5|2
1634927820000|2021-10-22 18:37:00|||||||||1
1634927830000|2021-10-22 18:37:10|44849.5|44829.5|44848.5|44828.5|44849.5|44829.5|44848.5|44828.5|0
1634927840000|2021-10-22 18:37:20|44849.5|44829.5|44849.5|44829.5|44849.5|44829.5|44849.5|44829.5|1
1634927850000|2021-10-22 18:37:30|44847|44827|44847|44827|44847|44827|44847|44827|2
1634927920000|2021-10-22 18:38:40|44849.5|44829.5|44849.5|44829.5|44849.5|44829.5|44849.5|44829.5|2
1634927940000|2021-10-22 18:39:00|44848|44828|44848|44828|44848|44828|44848|44828|7
1634927960000|2021-10-22 18:39:20|44846.5|44826.5|44839|44819|44846.5|44826.5|44839|44819|7
1634927980000|2021-10-22 18:39:40|44837.6|44817.6|44835.1|44815.1|44837.6|44817.6|44835.1|44815.1|2
1634927990000|2021-10-22 18:39:50|44834|44814|44832.6|44812.6|44834|44814|44832.6|44812.6|1
1634928000000|2021-10-22 18:40:00|44835.1|44815.1|44835.1|44815.1|44837.6|44817.6|44835.1|44815.1|3
1634928020000|2021-10-22 18:40:20|44836.1|44816.1|44836.1|44816.1|44836.1|44816.1|44836.1|44816.1|3
1634928030000|2021-10-22 18:40:30|44837.6|44817.6|44837.6|44817.6|44837.6|44817.6|44837.6|44817.6|0
1634928050000|2021-10-22 18:40:50|44838.6|44818.6|44837.6|44817.6|44838.6|44818.6|44837.6|44817.6|0
1634928060000|2021-10-22 18:41:00|44840.1|44820.1|44835.1|44815.1|44840.1|44820.1|44835.1|44815.1|4
1634928090000|2021-10-22 18:41:30|||||||||1
1634928110000|2021-10-22 18:41:50|44832.6|44812.6|44830.1|44810.1|44832.6|44812.6|44830.1|44810.1|0
1634928120000|2021-10-22 18:42:00|44832.6|44812.6|44830.1|44810.1|44832.6|44812.6|44830.1|44810.1|0
1634928130000|2021-10-22 18:42:10|44832.6|44812.6|44832.6|44812.6|44832.6|44812.6|44832.6|44812.6|0
1634928150000|2021-10-22 18:42:30|44835.1|44815.1|44835.1|44815.1|44835.1|44815.1|44835.1|44815.1|2
1634928160000|2021-10-22 18:42:40|||||||||1
1634928170000|2021-10-22 18:42:50|||||||||10
1634928180000|2021-10-22 18:43:00|||||||||5
1634928190000|2021-10-22 18:43:10|44835|44815|44835|44815|44835|44815|44832.5|44812.5|2
1634928200000|2021-10-22 18:43:20|44834|44814|44834|44814|44834|44814|44834|44814|0
1634928210000|2021-10-22 18:43:30|44832.5|44812.5|44832.5|44812.5|44832.5|44812.5|44832.5|44812.5|0
1634928240000|2021-10-22 18:44:00|44834|44814|44835|44815|44835|44815|44834|44814|1
1634928250000|2021-10-22 18:44:10|44834|44814|44832.5|44812.5|44834|44814|44832.5|44812.5|0
1634928260000|2021-10-22 18:44:20|44835|44815|44835|44815|44835|44815|44835|44815|1
1634928270000|2021-10-22 18:44:30|44834|44814|44832.5|44812.5|44834|44814|44832.5|44812.5|1
1634928290000|2021-10-22 18:44:50|44834|44814|44834|44814|44834|44814|44834|44814|24
1634928300000|2021-10-22 18:45:00|44831.5|44811.5|44831.5|44811.5|44831.5|44811.5|44831.5|44811.5|0
1634928310000|2021-10-22 18:45:10|44830.5|44810.5|44830.5|44810.5|44830.5|44810.5|44830.5|44810.5|2
1634928320000|2021-10-22 18:45:20|44829|44809|44829|44809|44829|44809|44829|44809|0
1634928330000|2021-10-22 18:45:30|44823.5|44803.5|44819.5|44799.5|44823.5|44803.5|44817|44797|7
1634928340000|2021-10-22 18:45:40|44817|44797|44817|44797|44817|44797|44817|44797|0
1634928350000|2021-10-22 18:45:50|44814.5|44794.5|44814.5|44794.5|44814.5|44794.5|44814.5|44794.5|2
1634928360000|2021-10-22 18:46:00|44813.5|44793.5|44810|44790|44813.5|44793.5|44810|44790|33
1634928370000|2021-10-22 18:46:10|44808.5|44788.5|44807|44787|44812|44792|44807|44787|6
1634928380000|2021-10-22 18:46:20|||||||||1
1634928400000|2021-10-22 18:46:40|44806|44786|44806|44786|44806|44786|44806|44786|2
1634928410000|2021-10-22 18:46:50|||||||||2
1634928420000|2021-10-22 18:47:00|44805|44785|44806|44786|44806|44786|44805|44785|2
1634928450000|2021-10-22 18:47:30|44807|44787|44802|44782|44807|44787|44802|44782|3
1634928460000|2021-10-22 18:47:40|44799.5|44779.5|44802|44782|44802|44782|44799.5|44779.5|1
1634928470000|2021-10-22 18:47:50|44803.5|44783.5|44802|44782|44803.5|44783.5|44802|44782|4
1634928480000|2021-10-22 18:48:00|44803.5|44783.5|44803.5|44783.5|44803.5|44783.5|44803.5|44783.5|4
1634928490000|2021-10-22 18:48:10|44802|44782|44802|44782|44802|44782|44802|44782|2
1634928500000|2021-10-22 18:48:20|44801|44781|44801|44781|44801|44781|44801|44781|8
1634928510000|2021-10-22 18:48:30|44798.5|44778.5|44798.5|44778.5|44798.5|44778.5|44798.5|44778.5|5
1634928520000|2021-10-22 18:48:40|44800|44780|44802|44782|44802|44782|44800|44780|2
1634928540000|2021-10-22 18:49:00|44803|44783|44802|44782|44803|44783|44802|44782|12
1634928550000|2021-10-22 18:49:10|||||||||1
1634928560000|2021-10-22 18:49:20|44799.5|44779.5|44799.5|44779.5|44799.5|44779.5|44799.5|44779.5|2
1634928570000|2021-10-22 18:49:30|44798|44778|44798|44778|44798|44778|44798|44778|0
1634928590000|2021-10-22 18:49:50|44797|44777|44797|44777|44797|44777|44797|44777|2
1634928600000|2021-10-22 18:50:00|||||||||1
1634928630000|2021-10-22 18:50:30|||||||||1
1634928640000|2021-10-22 18:50:40|44795.5|44775.5|44795.5|44775.5|44797|44777|44795.5|44775.5|0
1634928660000|2021-10-22 18:51:00|44794|44774|44793|44773|44794|44774|44793|44773|5
1634928680000|2021-10-22 18:51:20|44789.5|44769.5|44779.5|44759.5|44789.5|44769.5|44779.5|44759.5|11
1634928700000|2021-10-22 18:51:40|||||||||8
1634928710000|2021-10-22 18:51:50|||||||||4
1634928720000|2021-10-22 18:52:00|||||||||1
1634928730000|2021-10-22 18:52:10|44778|44758|44778|44758|44778|44758|44778|44758|1
1634928750000|2021-10-22 18:52:30|44777|44757|44777|44757|44777|44757|44777|44757|2
1634928760000|2021-10-22 18:52:40|44775.5|44755.5|44752|44732|44775.5|44755.5|44752|44732|6
1634928770000|2021-10-22 18:52:50|||||||||1
1634928780000|2021-10-22 18:53:00|44753|44733|44754.5|44734.5|44756|44736|44753|44733|13
1634928790000|2021-10-22 18:53:10|44753.5|44733.5|44752|44732|44754.5|44734.5|44752|44732|16
1634928800000|2021-10-22 18:53:20|44749|44729|44747|44727|44749|44729|44747|44727|4
1634928810000|2021-10-22 18:53:30|44748|44728|44754.5|44734.5|44754.5|44734.5|44748|44728|15
1634928820000|2021-10-22 18:53:40|44752|44732|44752|44732|44752|44732|44752|44732|1
1634928830000|2021-10-22 18:53:50|44754.5|44734.5|44757|44737|44757|44737|44754.5|44734.5|1
1634928840000|2021-10-22 18:54:00|||||||||2
1634928850000|2021-10-22 18:54:10|44759.5|44739.5|44759.5|44739.5|44759.5|44739.5|44759.5|44739.5|1
1634928860000|2021-10-22 18:54:20|44757|44737|44757|44737|44757|44737|44757|44737|1
1634928870000|2021-10-22 18:54:30|44756|44736|44756|44736|44756|44736|44756|44736|1
1634928900000|2021-10-22 18:55:00|44757|44737|44757|44737|44757|44737|44757|44737|7
1634928910000|2021-10-22 18:55:10|44760.5|44740.5|44759.5|44739.5|44760.5|44740.5|44759.5|44739.5|1
1634928920000|2021-10-22 18:55:20|||||||||1
1634928930000|2021-10-22 18:55:30|44758.5|44738.5|44757.5|44737.5|44758.5|44738.5|44757.5|44737.5|0
1634928940000|2021-10-22 18:55:40|44756|44736|44756|44736|44756|44736|44756|44736|0
1634928950000|2021-10-22 18:55:50|44753.5|44733.5|44753.5|44733.5|44753.5|44733.5|44753.5|44733.5|0
1634928970000|2021-10-22 18:56:10|44756|44736|44756|44736|44756|44736|44756|44736|1
1634929010000|2021-10-22 18:56:50|||||||||1
1634929020000|2021-10-22 18:57:00|44758|44738|44759.5|44739.5|44759.5|44739.5|44758|44738|2
1634929130000|2021-10-22 18:58:50|||||||||1
1634929140000|2021-10-22 18:59:00|44760.5|44740.5|44760.5|44740.5|44760.5|44740.5|44760.5|44740.5|1
1634929190000|2021-10-22 18:59:50|||||||||1
1634929200000|2021-10-22 19:00:00|44761.5|44741.5|44763|44743|44763|44743|44761.5|44741.5|0
1634929210000|2021-10-22 19:00:10|44762|44742|44754.5|44734.5|44762|44742|44754.5|44734.5|9
1634929220000|2021-10-22 19:00:20|44752.5|44732.5|44751|44731|44752.5|44732.5|44751|44731|5
1634929250000|2021-10-22 19:00:50|44754.5|44734.5|44751|44731|44754.5|44734.5|44751|44731|2
1634929260000|2021-10-22 19:01:00|44753.9|44733.9|44756|44736|44756|44736|44753.9|44733.9|3
1634929270000|2021-10-22 19:01:10|||||||||1
1634929280000|2021-10-22 19:01:20|44754.5|44734.5|44754.5|44734.5|44754.5|44734.5|44754.5|44734.5|1
1634929300000|2021-10-22 19:01:40|||||||||1
1634929310000|2021-10-22 19:01:50|44756|44736|44756|44736|44756|44736|44756|44736|0
1634929320000|2021-10-22 19:02:00|44757|44737|44754.5|44734.5|44757|44737|44754.5|44734.5|3
1634929330000|2021-10-22 19:02:10|44753.5|44733.5|44751|44731|44753.5|44733.5|44751|44731|1
1634929340000|2021-10-22 19:02:20|44747|44727|44744.5|44724.5|44747|44727|44742|44722|4
1634929360000|2021-10-22 19:02:40|||||||||1
1634929370000|2021-10-22 19:02:50|44747.4|44727.4|44747|44727|44749.5|44729.5|44747|44727|0
1634929380000|2021-10-22 19:03:00|44744.5|44724.5|44744.5|44724.5|44749.5|44729.5|44744.5|44724.5|1
1634929390000|2021-10-22 19:03:10|44747|44727|44749.5|44729.5|44749.5|44729.5|44747|44727|0
1634929400000|2021-10-22 19:03:20|44748.5|44728.5|44753|44733|44754|44734|44748.5|44728.5|12
1634929410000|2021-10-22 19:03:30|44754|44734|44764.5|44744.5|44764.5|44744.5|44753|44733|6
1634929420000|2021-10-22 19:03:40|44766|44746|44764.5|44744.5|44766|44746|44764.5|44744.5|2
1634929430000|2021-10-22 19:03:50|44762|44742|44759.5|44739.5|44762|44742|44759.5|44739.5|20
1634929440000|2021-10-22 19:04:00|44760.5|44740.5|44762|44742|44762|44742|44760.5|44740.5|2
1634929450000|2021-10-22 19:04:10|44761|44741|44759.5|44739.5|44761|44741|44759.5|44739.5|0
1634929480000|2021-10-22 19:04:40|44760.5|44740.5|44759.5|44739.5|44762|44742|44759.5|44739.5|0
1634929490000|2021-10-22 19:04:50|44757|44737|44757|44737|44757|44737|44757|44737|3
1634929500000|2021-10-22 19:05:00|||||||||1
1634929520000|2021-10-22 19:05:20|44759.5|44739.5|44759.5|44739.5|44759.5|44739.5|44759.5|44739.5|1
1634929530000|2021-10-22 19:05:30|44760.5|44740.5|44767|44747|44767|44747|44760.5|44740.5|2
1634929540000|2021-10-22 19:05:40|44770.9|44750.9|44770.9|44750.9|44770.9|44750.9|44769.5|44749.5|0
1634929550000|2021-10-22 19:05:50|44772|44752|44769.5|44749.5|44772|44752|44769.5|44749.5|0
1634929560000|2021-10-22 19:06:00|44772|44752|44772|44752|44772|44752|44772|44752|1
1634929570000|2021-10-22 19:06:10|44770.9|44750.9|44769.5|44749.5|44770.9|44750.9|44769.5|44749.5|0
1634929580000|2021-10-22 19:06:20|44770.9|44750.9|44770.9|44750.9|44772|44752|44770.9|44750.9|0
1634929590000|2021-10-22 19:06:30|44772|44752|44779.5|44759.5|44779.5|44759.5|44772|44752|3
1634929600000|2021-10-22 19:06:40|44783.4|44763.4|44780.9|44760.9|44783.4|44763.4|44780.9|44760.9|6
1634929610000|2021-10-22 19:06:50|44782|44762|44779.5|44759.5|44782|44762|44779.5|44759.5|2
1634929620000|2021-10-22 19:07:00|44778.4|44758.4|44775.9|44755.9|44778.4|44758.4|44775.9|44755.9|1
1634929630000|2021-10-22 19:07:10|44774.9|44754.9|44774.9|44754.9|44774.9|44754.9|44773.9|44753.9|1
1634929640000|2021-10-22 19:07:20|44773.9|44753.9|44773.9|44753.9|44773.9|44753.9|44773.9|44753.9|1
1634929650000|2021-10-22 19:07:30|44774.9|44754.9|44773.9|44753.9|44774.9|44754.9|44773.9|44753.9|0
1634929670000|2021-10-22 19:07:50|44772.9|44752.9|44772.9|44752.9|44772.9|44752.9|44772.9|44752.9|0
1634929680000|2021-10-22 19:08:00|44773.9|44753.9|44773.9|44753.9|44773.9|44753.9|44773.9|44753.9|1
1634929690000|2021-10-22 19:08:10|44774.9|44754.9|44774.9|44754.9|44774.9|44754.9|44774.9|44754.9|0
1634929700000|2021-10-22 19:08:20|44775.9|44755.9|44777.4|44757.4|44777.4|44757.4|44775.9|44755.9|4
1634929740000|2021-10-22 19:09:00|44780.9|44760.9|44780.9|44760.9|44783.4|44763.4|44780.9|44760.9|2
1634929750000|2021-10-22 19:09:10|44782.4|44762.4|44780.9|44760.9|44783.4|44763.4|44780.9|44760.9|0
1634929770000|2021-10-22 19:09:30|44781.9|44761.9|44783.4|44763.4|44783.4|44763.4|44781.9|44761.9|1
1634929780000|2021-10-22 19:09:40|44778.4|44758.4|44778.4|44758.4|44778.4|44758.4|44778.4|44758.4|3
1634929790000|2021-10-22 19:09:50|44776.9|44756.9|44775.9|44755.9|44776.9|44756.9|44775.9|44755.9|5
1634929830000|2021-10-22 19:10:30|44773.4|44753.4|44768.4|44748.4|44773.4|44753.4|44768.4|44748.4|0
1634929840000|2021-10-22 19:10:40|44770.9|44750.9|44770.9|44750.9|44770.9|44750.9|44770.9|44750.9|2
1634929850000|2021-10-22 19:10:50|44769.4|44749.4|44765.9|44745.9|44769.4|44749.4|44765.9|44745.9|0
1634929870000|2021-10-22 19:11:10|||||||||1
1634929880000|2021-10-22 19:11:20|44763.4|44743.4|44763.4|44743.4|44763.4|44743.4|44763.4|44743.4|0
1634929890000|2021-10-22 19:11:30|||||||||2
1634929900000|2021-10-22 19:11:40|44764.9|44744.9|44765.9|44745.9|44765.9|44745.9|44764.9|44744.9|2
1634929910000|2021-10-22 19:11:50|||||||||1
1634929930000|2021-10-22 19:12:10|44768.4|44748.4|44765.9|44745.9|44768.4|44748.4|44765.9|44745.9|5
1634929940000|2021-10-22 19:12:20|||||||||1
1634929970000|2021-10-22 19:12:50|||||||||2
1634929980000|2021-10-22 19:13:00|44768.4|44748.4|44768.4|44748.4|44770.9|44750.9|44768.4|44748.4|1
1634929990000|2021-10-22 19:13:10|44770.9|44750.9|44768.4|44748.4|44770.9|44750.9|44768.4|44748.4|0
1634930000000|2021-10-22 19:13:20|44770.9|44750.9|44770.9|44750.9|44770.9|44750.9|44770.9|44750.9|0
1634930010000|2021-10-22 19:13:30|44769.9|44749.9|44768.4|44748.4|44769.9|44749.9|44768.4|44748.4|0
1634930040000|2021-10-22 19:14:00|44770.9|44750.9|44770.9|44750.9|44773.4|44753.4|44770.9|44750.9|2
1634930050000|2021-10-22 19:14:10|44772.4|44752.4|44774.4|44754.4|44774.4|44754.4|44772.4|44752.4|11
1634930060000|2021-10-22 19:14:20|44771.9|44751.9|44771.9|44751.9|44771.9|44751.9|44771.9|44751.9|2
1634930070000|2021-10-22 19:14:30|44774.9|44754.9|44775.9|44755.9|44775.9|44755.9|44774.9|44754.9|0
1634930090000|2021-10-22 19:14:50|44776.9|44756.9|44777.9|44757.9|44777.9|44757.9|44776.9|44756.9|6
1634930100000|2021-10-22 19:15:00|||||||||1
1634930140000|2021-10-22 19:15:40|44779.4|44759.4|44780.9|44760.9|44780.9|44760.9|44779.4|44759.4|4
1634930170000|2021-10-22 19:16:10|44783.4|44763.4|44785.9|44765.9|44785.9|44765.9|44783.4|44763.4|3
1634930190000|2021-10-22 19:16:30|44784.9|44764.9|44785.9|44765.9|44785.9|44765.9|44783.4|44763.4|0
1634930220000|2021-10-22 19:17:00|44783.4|44763.4|44784.4|44764.4|44785.9|44765.9|44783.4|44763.4|1
1634930230000|2021-10-22 19:17:10|44785.9|44765.9|44786.9|44766.9|44786.9|44766.9|44785.9|44765.9|2
1634930240000|2021-10-22 19:17:20|44784.4|44764.4|44787.9|44767.9|44787.9|44767.9|44784.4|44764.4|1
1634930290000|2021-10-22 19:18:10|44784.4|44764.4|44784.4|44764.4|44784.4|44764.4|44784.4|44764.4|2
1634930300000|2021-10-22 19:18:20|||||||||1
1634930330000|2021-10-22 19:18:50|44783.4|44763.4|44780.9|44760.9|44783.4|44763.4|44780.9|44760.9|1
1634930340000|2021-10-22 19:19:00|||||||||1
1634930350000|2021-10-22 19:19:10|44775.9|44755.9|44780.9|44760.9|44780.9|44760.9|44775.9|44755.9|0
1634930360000|2021-10-22 19:19:20|44775.9|44755.9|44775.9|44755.9|44775.9|44755.9|44775.9|44755.9|2
1634930370000|2021-10-22 19:19:30|44774.9|44754.9|44773.4|44753.4|44774.9|44754.9|44773.4|44753.4|1
1634930390000|2021-10-22 19:19:50|44771.4|44751.4|44765.9|44745.9|44771.4|44751.4|44765.9|44745.9|1
1634930400000|2021-10-22 19:20:00|||||||||5
1634930410000|2021-10-22 19:20:10|44766.9|44746.9|44768.4|44748.4|44768.4|44748.4|44766.9|44746.9|0
1634930420000|2021-10-22 19:20:20|44769.9|44749.9|44770.9|44750.9|44770.9|44750.9|44769.9|44749.9|1
1634930430000|2021-10-22 19:20:30|44773.4|44753.4|44773.4|44753.4|44773.4|44753.4|44773.4|44753.4|1
1634930440000|2021-10-22 19:20:40|44770.9|44750.9|44770.9|44750.9|44770.9|44750.9|44770.9|44750.9|0
1634930460000|2021-10-22 19:21:00|44775.9|44755.9|44770.9|44750.9|44775.9|44755.9|44770.9|44750.9|1
1634930500000|2021-10-22 19:21:40|44773.4|44753.4|44775.9|44755.9|44775.9|44755.9|44773.4|44753.4|1
1634930510000|2021-10-22 19:21:50|44774.9|44754.9|44770.9|44750.9|44774.9|44754.9|44770.9|44750.9|0
1634930520000|2021-10-22 19:22:00|44773.4|44753.4|44770.9|44750.9|44773.4|44753.4|44770.9|44750.9|1
1634930530000|2021-10-22 19:22:10|44771.9|44751.9|44773.4|44753.4|44773.4|44753.4|44771.9|44751.9|0
1634930570000|2021-10-22 19:22:50|44774.9|44754.9|44775.9|44755.9|44775.9|44755.9|44774.9|44754.9|1
1634930610000|2021-10-22 19:23:30|44777.9|44757.9|44783.4|44763.4|44783.4|44763.4|44777.9|44757.9|2
1634930620000|2021-10-22 19:23:40|||||||||1
1634930630000|2021-10-22 19:23:50|||||||||1
1634930640000|2021-10-22 19:24:00|||||||||1
1634930650000|2021-10-22 19:24:10|||||||||1
1634930660000|2021-10-22 19:24:20|44781.9|44761.9|44781.9|44761.9|44781.9|44761.9|44781.9|44761.9|2
1634930720000|2021-10-22 19:25:20|||||||||1
1634930740000|2021-10-22 19:25:40|44783.4|44763.4|44783.4|44763.4|44783.4|44763.4|44783.4|44763.4|0
1634930750000|2021-10-22 19:25:50|44782.4|44762.4|44780.9|44760.9|44782.4|44762.4|44780.9|44760.9|1
1634930850000|2021-10-22 19:27:30|||||||||1
1634930860000|2021-10-22 19:27:40|44779.4|44759.4|44779.4|44759.4|44779.4|44759.4|44779.4|44759.4|0
1634930890000|2021-10-22 19:28:10|44776.9|44756.9|44784.4|44764.4|44784.4|44764.4|44776.9|44756.9|6
1634930940000|2021-10-22 19:29:00|44785.4|44765.4|44791.9|44771.9|44791.9|44771.9|44785.4|44765.4|4
1634930960000|2021-10-22 19:29:20|44793.4|44773.4|44793.4|44773.4|44793.4|44773.4|44793.4|44773.4|0
1634930970000|2021-10-22 19:29:30|44794.9|44774.9|44795.9|44775.9|44795.9|44775.9|44794.9|44774.9|0
1634930990000|2021-10-22 19:29:50|||||||||3
1634931000000|2021-10-22 19:30:00|44794.4|44774.4|44794.4|44774.4|44794.4|44774.4|44794.4|44774.4|0
1634931010000|2021-10-22 19:30:10|44797.4|44777.4|44797.4|44777.4|44797.4|44777.4|44797.4|44777.4|2
1634931020000|2021-10-22 19:30:20|||||||||1
1634931030000|2021-10-22 19:30:30|44798.4|44778.4|44798.4|44778.4|44800.9|44780.9|44798.4|44778.4|4
1634931050000|2021-10-22 19:30:50|44796.9|44776.9|44798.4|44778.4|44799.4|44779.4|44796.9|44776.9|9
1634931060000|2021-10-22 19:31:00|44795.9|44775.9|44794.4|44774.4|44795.9|44775.9|44794.4|44774.4|2
1634931070000|2021-10-22 19:31:10|44792.4|44772.4|44792.4|44772.4|44792.4|44772.4|44792.4|44772.4|0
1634931080000|2021-10-22 19:31:20|||||||||2
1634931090000|2021-10-22 19:31:30|44793.4|44773.4|44794.4|44774.4|44794.4|44774.4|44793.4|44773.4|1
1634931100000|2021-10-22 19:31:40|44795.9|44775.9|44798.4|44778.4|44798.4|44778.4|44795.9|44775.9|0
1634931110000|2021-10-22 19:31:50|44803.4|44783.4|44815.9|44795.9|44815.9|44795.9|44803.4|44783.4|11
1634931120000|2021-10-22 19:32:00|44814.9|44794.9|44810.9|44790.9|44814.9|44794.9|44810.9|44790.9|6
1634931130000|2021-10-22 19:32:10|44808.4|44788.4|44805.9|44785.9|44808.4|44788.4|44805.9|44785.9|26
1634931140000|2021-10-22 19:32:20|44810.9|44790.9|44810.9|44790.9|44813.4|44793.4|44808.4|44788.4|5
1634931150000|2021-10-22 19:32:30|44808.4|44788.4|44810.9|44790.9|44810.9|44790.9|44808.4|44788.4|0
1634931160000|2021-10-22 19:32:40|44809.9|44789.9|44808.4|44788.4|44809.9|44789.9|44808.4|44788.4|0
1634931170000|2021-10-22 19:32:50|44809.9|44789.9|44810.9|44790.9|44810.9|44790.9|44806.9|44786.9|1
1634931180000|2021-10-22 19:33:00|44812.4|44792.4|44810.9|44790.9|44814.4|44794.4|44810.9|44790.9|1
1634931190000|2021-10-22 19:33:10|44813.4|44793.4|44815.9|44795.9|44815.9|44795.9|44810.9|44790.9|0
1634931210000|2021-10-22 19:33:30|44816.9|44796.9|44820.9|44800.9|44820.9|44800.9|44816.9|44796.9|0
1634931220000|2021-10-22 19:33:40|44819.9|44799.9|44820.9|44800.9|44820.9|44800.9|44819.9|44799.9|0
1634931230000|2021-10-22 19:33:50|||||||||1
1634931240000|2021-10-22 19:34:00|44821.9|44801.9|44820.9|44800.9|44824.9|44804.9|44820.9|44800.9|3
1634931250000|2021-10-22 19:34:10|44821.9|44801.9|44822.4|44802.4|44823.4|44803.4|44821.9|44801.9|1
1634931260000|2021-10-22 19:34:20|||||||||2
1634931270000|2021-10-22 19:34:30|44819.9|44799.9|44819.9|44799.9|44819.9|44799.9|44819.9|44799.9|3
1634931280000|2021-10-22 19:34:40|44822.8|44802.8|44821.4|44801.4|44823.9|44803.9|44821.4|44801.4|5
1634931310000|2021-10-22 19:35:10|44823.9|44803.9|44826.4|44806.4|44826.4|44806.4|44823.9|44803.9|2
1634931320000|2021-10-22 19:35:20|44827.8|44807.8|44821.4|44801.4|44827.8|44807.8|44820.3|44800.3|1
1634931330000|2021-10-22 19:35:30|44819.9|44799.9|44818.9|44798.9|44821.4|44801.4|44818.9|44798.9|0
1634931340000|2021-10-22 19:35:40|44819.9|44799.9|44821.4|44801.4|44821.4|44801.4|44819.9|44799.9|0
1634931350000|2021-10-22 19:35:50|44821.3|44801.3|44821.3|44801.3|44821.3|44801.3|44821.3|44801.3|0
1634931380000|2021-10-22 19:36:20|||||||||1
1634931390000|2021-10-22 19:36:30|44818.8|44798.8|44821.3|44801.3|44821.3|44801.3|44818.8|44798.8|0
1634931400000|2021-10-22 19:36:40|44818.8|44798.8|44818.8|44798.8|44818.8|44798.8|44818.8|44798.8|0
1634931490000|2021-10-22 19:38:10|44817.4|44797.4|44821.3|44801.3|44821.3|44801.3|44813.8|44793.8|6
1634931500000|2021-10-22 19:38:20|44820.3|44800.3|44823.8|44803.8|44823.8|44803.8|44818.8|44798.8|0
1634931570000|2021-10-22 19:39:30|44824.9|44804.9|44828.8|44808.8|44828.8|44808.8|44823.8|44803.8|0
1634931580000|2021-10-22 19:39:40|||||||||4
1634931590000|2021-10-22 19:39:50|44831.3|44811.3|44831.3|44811.3|44831.3|44811.3|44831.3|44811.3|1
1634931600000|2021-10-22 19:40:00|44827.8|44807.8|44823.8|44803.8|44827.8|44807.8|44823.8|44803.8|7
1634931630000|2021-10-22 19:40:30|44821.8|44801.8|44813.8|44793.8|44821.8|44801.8|44812.3|44792.3|1
1634931640000|2021-10-22 19:40:40|44812.3|44792.3|44811.3|44791.3|44813.8|44793.8|44811.3|44791.3|0
1634931650000|2021-10-22 19:40:50|44813.8|44793.8|44812.3|44792.3|44813.8|44793.8|44811.3|44791.3|0
1634931660000|2021-10-22 19:41:00|44813.8|44793.8|44815.3|44795.3|44816.3|44796.3|44813.8|44793.8|0
1634931670000|2021-10-22 19:41:10|44816.3|44796.3|44816.3|44796.3|44816.3|44796.3|44813.8|44793.8|0
1634931680000|2021-10-22 19:41:20|44815.3|44795.3|44816.3|44796.3|44816.3|44796.3|44813.8|44793.8|0
1634931690000|2021-10-22 19:41:30|||||||||3
1634931730000|2021-10-22 19:42:10|44815.3|44795.3|44814.8|44794.8|44815.3|44795.3|44813.8|44793.8|0
1634931740000|2021-10-22 19:42:20|44816.3|44796.3|44816.3|44796.3|44816.3|44796.3|44816.3|44796.3|2
1634931760000|2021-10-22 19:42:40|44814.8|44794.8|44816.3|44796.3|44816.3|44796.3|44814.8|44794.8|1
1634931770000|2021-10-22 19:42:50|44818.8|44798.8|44818.8|44798.8|44818.8|44798.8|44818.8|44798.8|0
1634931790000|2021-10-22 19:43:10|44819.8|44799.8|44823.8|44803.8|44823.8|44803.8|44819.8|44799.8|0
1634931800000|2021-10-22 19:43:20|44826.3|44806.3|44826.3|44806.3|44826.3|44806.3|44826.3|44806.3|0
1634931810000|2021-10-22 19:43:30|44827.3|44807.3|44828.8|44808.8|44828.8|44808.8|44827.3|44807.3|0
1634931850000|2021-10-22 19:44:10|||||||||1
1634931890000|2021-10-22 19:44:50|44825.3|44805.3|44823.8|44803.8|44825.3|44805.3|44823.8|44803.8|1
1634931900000|2021-10-22 19:45:00|44822.8|44802.8|44822.3|44802.3|44822.8|44802.8|44821.3|44801.3|0
1634931910000|2021-10-22 19:45:10|44823.8|44803.8|44823.8|44803.8|44823.8|44803.8|44823.8|44803.8|4
1634931930000|2021-10-22 19:45:30|||||||||1
1634931950000|2021-10-22 19:45:50|44821.3|44801.3|44818.8|44798.8|44821.3|44801.3|44818.8|44798.8|0
1634931960000|2021-10-22 19:46:00|44817.8|44797.8|44816.3|44796.3|44817.8|44797.8|44816.3|44796.3|0
1634931970000|2021-10-22 19:46:10|44813.8|44793.8|44813.8|44793.8|44813.8|44793.8|44813.8|44793.8|1
1634932010000|2021-10-22 19:46:50|44811.3|44791.3|44811.3|44791.3|44811.3|44791.3|44811.3|44791.3|1
1634932050000|2021-10-22 19:47:30|44810.3|44790.3|44807.8|44787.8|44810.3|44790.3|44807.8|44787.8|0
1634932060000|2021-10-22 19:47:40|||||||||2
1634932080000|2021-10-22 19:48:00|44806.3|44786.3|44805.3|44785.3|44806.3|44786.3|44805.3|44785.3|1
1634932100000|2021-10-22 19:48:20|44803.8|44783.8|44801.3|44781.3|44803.8|44783.8|44801.3|44781.3|7
1634932110000|2021-10-22 19:48:30|44797.3|44777.3|44797.3|44777.3|44797.3|44777.3|44797.3|44777.3|5
1634932120000|2021-10-22 19:48:40|44795.3|44775.3|44792.3|44772.3|44795.3|44775.3|44792.3|44772.3|4
1634932130000|2021-10-22 19:48:50|44791.3|44771.3|44797.3|44777.3|44797.3|44777.3|44789.8|44769.8|13
1634932140000|2021-10-22 19:49:00|44798.3|44778.3|44798.3|44778.3|44798.3|44778.3|44798.3|44778.3|0
1634932150000|2021-10-22 19:49:10|44799.8|44779.8|44799.8|44779.8|44799.8|44779.8|44799.8|44779.8|0
1634932170000|2021-10-22 19:49:30|44800.8|44780.8|44802.3|44782.3|44802.3|44782.3|44800.8|44780.8|0
1634932180000|2021-10-22 19:49:40|44804.8|44784.8|44807.3|44787.3|44807.3|44787.3|44804.8|44784.8|3
1634932190000|2021-10-22 19:49:50|44806.3|44786.3|44804.8|44784.8|44806.3|44786.3|44803.8|44783.8|5
1634932200000|2021-10-22 19:50:00|44807.3|44787.3|44807.3|44787.3|44809.8|44789.8|44804.8|44784.8|5
1634932210000|2021-10-22 19:50:10|44808.3|44788.3|44826.8|44806.8|44826.8|44806.8|44808.3|44788.3|12
1634932220000|2021-10-22 19:50:20|44825.8|44805.8|44820.8|44800.8|44825.8|44805.8|44820.8|44800.8|4
1634932250000|2021-10-22 19:50:50|44822.3|44802.3|44825.8|44805.8|44825.8|44805.8|44822.3|44802.3|1
1634932260000|2021-10-22 19:51:00|44829.3|44809.3|44833.3|44813.3|44833.3|44813.3|44829.3|44809.3|1
1634932270000|2021-10-22 19:51:10|44831.8|44811.8|44830.8|44810.8|44831.8|44811.8|44830.8|44810.8|2
1634932280000|2021-10-22 19:51:20|44829.8|44809.8|44830.8|44810.8|44830.8|44810.8|44828.3|44808.3|1
1634932290000|2021-10-22 19:51:30|||||||||1
1634932300000|2021-10-22 19:51:40|44828.8|44808.8|44825.8|44805.8|44828.8|44808.8|44825.8|44805.8|3
1634932310000|2021-10-22 19:51:50|44824.8|44804.8|44824.8|44804.8|44824.8|44804.8|44824.8|44804.8|1
1634932320000|2021-10-22 19:52:00|44825.8|44805.8|44825.8|44805.8|44825.8|44805.8|44825.8|44805.8|2
1634932340000|2021-10-22 19:52:20|||||||||1
1634932350000|2021-10-22 19:52:30|44823.8|44803.8|44821.3|44801.3|44823.8|44803.8|44821.3|44801.3|8
1634932360000|2021-10-22 19:52:40|44819.8|44799.8|44819.8|44799.8|44819.8|44799.8|44819.8|44799.8|0
1634932370000|2021-10-22 19:52:50|||||||||1
1634932380000|2021-10-22 19:53:00|44817.8|44797.8|44813.3|44793.3|44817.8|44797.8|44812.3|44792.3|7
1634932390000|2021-10-22 19:53:10|44814.8|44794.8|44818.3|44798.3|44818.3|44798.3|44814.8|44794.8|2
1634932400000|2021-10-22 19:53:20|44819.3|44799.3|44819.3|44799.3|44819.3|44799.3|44819.3|44799.3|8
1634932410000|2021-10-22 19:53:30|44817.3|44797.3|44814.8|44794.8|44817.3|44797.3|44814.8|44794.8|0
1634932420000|2021-10-22 19:53:40|44815.8|44795.8|44814.8|44794.8|44816.3|44796.3|44814.8|44794.8|0
1634932430000|2021-10-22 19:53:50|44813.8|44793.8|44813.8|44793.8|44816.3|44796.3|44813.8|44793.8|0
1634932440000|2021-10-22 19:54:00|44814.8|44794.8|44813.8|44793.8|44816.3|44796.3|44813.8|44793.8|0
1634932450000|2021-10-22 19:54:10|44812.8|44792.8|44812.3|44792.3|44812.8|44792.8|44808.8|44788.8|1
1634932460000|2021-10-22 19:54:20|44811.3|44791.3|44812.3|44792.3|44812.3|44792.3|44811.3|44791.3|0
1634932490000|2021-10-22 19:54:50|44814.8|44794.8|44809.8|44789.8|44814.8|44794.8|44809.8|44789.8|0
1634932500000|2021-10-22 19:55:00|44812.3|44792.3|44812.3|44792.3|44812.3|44792.3|44812.3|44792.3|0
1634932510000|2021-10-22 19:55:10|44813.3|44793.3|44812.3|44792.3|44814.8|44794.8|44812.3|44792.3|0
1634932520000|2021-10-22 19:55:20|44814.8|44794.8|44814.8|44794.8|44814.8|44794.8|44814.8|44794.8|0
1634932530000|2021-10-22 19:55:30|44815.8|44795.8|44817.3|44797.3|44817.3|44797.3|44815.8|44795.8|1
1634932540000|2021-10-22 19:55:40|44819.8|44799.8|44822.3|44802.3|44822.3|44802.3|44819.8|44799.8|6
1634932550000|2021-10-22 19:55:50|44819.8|44799.8|44819.8|44799.8|44819.8|44799.8|44819.8|44799.8|0
1634932580000|2021-10-22 19:56:20|||||||||1
1634932590000|2021-10-22 19:56:30|44815.3|44795.3|44815.3|44795.3|44815.3|44795.3|44815.3|44795.3|4
1634932600000|2021-10-22 19:56:40|44813.8|44793.8|44812.8|44792.8|44813.8|44793.8|44812.8|44792.8|3
1634932620000|2021-10-22 19:57:00|44812.3|44792.3|44812.3|44792.3|44812.3|44792.3|44812.3|44792.3|5
1634932630000|2021-10-22 19:57:10|||||||||1
1634932640000|2021-10-22 19:57:20|44813.3|44793.3|44817.3|44797.3|44817.3|44797.3|44813.3|44793.3|1
1634932660000|2021-10-22 19:57:40|44818.3|44798.3|44818.3|44798.3|44818.3|44798.3|44818.3|44798.3|2
1634932680000|2021-10-22 19:58:00|44817.3|44797.3|44817.3|44797.3|44817.3|44797.3|44817.3|44797.3|5
1634932690000|2021-10-22 19:58:10|44818.8|44798.8|44818.3|44798.3|44819.8|44799.8|44817.3|44797.3|5
1634932700000|2021-10-22 19:58:20|44819.8|44799.8|44820.8|44800.8|44820.8|44800.8|44819.8|44799.8|1
1634932710000|2021-10-22 19:58:30|44821.8|44801.8|44821.8|44801.8|44821.8|44801.8|44821.8|44801.8|5
1634932720000|2021-10-22 19:58:40|44820.8|44800.8|44823.3|44803.3|44823.3|44803.3|44820.8|44800.8|6
1634932730000|2021-10-22 19:58:50|44820.8|44800.8|44818.3|44798.3|44820.8|44800.8|44818.3|44798.3|8
1634932740000|2021-10-22 19:59:00|44817.3|44797.3|44821.8|44801.8|44821.8|44801.8|44815.8|44795.8|6
1634932750000|2021-10-22 19:59:10|44820.8|44800.8|44819.3|44799.3|44823.3|44803.3|44818.3|44798.3|7
1634932760000|2021-10-22 19:59:20|44820.8|44800.8|44815.8|44795.8|44820.8|44800.8|44815.8|44795.8|5
1634932770000|2021-10-22 19:59:30|||||||||1
1634932780000|2021-10-22 19:59:40|44814.8|44794.8|44813.3|44793.3|44814.8|44794.8|44813.3|44793.3|8
1634932790000|2021-10-22 19:59:50|44812.3|44792.3|44813.3|44793.3|44813.3|44793.3|44810.8|44790.8|4
1634932800000|2021-10-22 20:00:00|44812.3|44792.3|44810.8|44790.8|44815.8|44795.8|44810.8|44790.8|12
1634932810000|2021-10-22 20:00:10|44805.8|44785.8|44805.8|44785.8|44805.8|44785.8|44803.3|44783.3|0
1634932820000|2021-10-22 20:00:20|||||||||1
1634932830000|2021-10-22 20:00:30|44803.3|44783.3|44801.8|44781.8|44803.3|44783.3|44801.8|44781.8|3
1634932840000|2021-10-22 20:00:40|44800.8|44780.8|44795.8|44775.8|44800.8|44780.8|44795.8|44775.8|8
1634932850000|2021-10-22 20:00:50|44794.8|44774.8|44794.8|44774.8|44794.8|44774.8|44794.8|44774.8|1
1634932860000|2021-10-22 20:01:00|44793.3|44773.3|44790.8|44770.8|44795.8|44775.8|44790.8|44770.8|5
1634932880000|2021-10-22 20:01:20|44784.3|44764.3|44784.3|44764.3|44784.3|44764.3|44784.3|44764.3|5
1634932890000|2021-10-22 20:01:30|44785.8|44765.8|44785.8|44765.8|44785.8|44765.8|44785.8|44765.8|5
1634932910000|2021-10-22 20:01:50|44783.3|44763.3|44780.8|44760.8|44785.8|44765.8|44780.8|44760.8|6
1634932920000|2021-10-22 20:02:00|44775.8|44755.8|44775.8|44755.8|44775.8|44755.8|44775.8|44755.8|7
1634932950000|2021-10-22 20:02:30|44778.3|44758.3|44778.3|44758.3|44778.3|44758.3|44778.3|44758.3|3
1634932960000|2021-10-22 20:02:40|44775.8|44755.8|44775.8|44755.8|44775.8|44755.8|44775.8|44755.8|5
1634932970000|2021-10-22 20:02:50|44777.3|44757.3|44778.3|44758.3|44778.3|44758.3|44777.3|44757.3|3
1634933000000|2021-10-22 20:03:20|44783.3|44763.3|44783.3|44763.3|44783.3|44763.3|44783.3|44763.3|4
1634933010000|2021-10-22 20:03:30|44785.8|44765.8|44785.8|44765.8|44785.8|44765.8|44785.8|44765.8|4
1634933020000|2021-10-22 20:03:40|44787.3|44767.3|44793.3|44773.3|44793.3|44773.3|44787.3|44767.3|8
1634933030000|2021-10-22 20:03:50|||||||||1
1634933090000|2021-10-22 20:04:50|44795.8|44775.8|44796.8|44776.8|44796.8|44776.8|44795.8|44775.8|3
1634933100000|2021-10-22 20:05:00|44798.3|44778.3|44798.3|44778.3|44798.3|44778.3|44798.3|44778.3|1
1634933110000|2021-10-22 20:05:10|44799.8|44779.8|44800.8|44780.8|44800.8|44780.8|44799.8|44779.8|1
1634933130000|2021-10-22 20:05:30|||||||||10
1634933140000|2021-10-22 20:05:40|44795.8|44775.8|44795.8|44775.8|44795.8|44775.8|44795.8|44775.8|10
1634933170000|2021-10-22 20:06:10|||||||||1
1634933180000|2021-10-22 20:06:20|||||||||2
1634933220000|2021-10-22 20:07:00|44793.3|44773.3|44793.3|44773.3|44793.3|44773.3|44793.3|44773.3|2
1634933270000|2021-10-22 20:07:50|||||||||1
1634933290000|2021-10-22 20:08:10|44795.8|44775.8|44805.8|44785.8|44806.8|44786.8|44795.8|44775.8|17
1634933300000|2021-10-22 20:08:20|44806.8|44786.8|44811.3|44791.3|44811.3|44791.3|44806.8|44786.8|3
1634933340000|2021-10-22 20:09:00|44816.8|44796.8|44816.8|44796.8|44816.8|44796.8|44816.8|44796.8|4
1634933380000|2021-10-22 20:09:40|44815.8|44795.8|44815.8|44795.8|44815.8|44795.8|44815.8|44795.8|1
1634933390000|2021-10-22 20:09:50|||||||||2
1634933400000|2021-10-22 20:10:00|44814.8|44794.8|44808.3|44788.3|44814.8|44794.8|44808.3|44788.3|3
1634933420000|2021-10-22 20:10:20|44805.8|44785.8|44805.8|44785.8|44805.8|44785.8|44805.8|44785.8|1
1634933460000|2021-10-22 20:11:00|44804.8|44784.8|44804.8|44784.8|44804.8|44784.8|44804.8|44784.8|0
1634933500000|2021-10-22 20:11:40|44805.8|44785.8|44805.8|44785.8|44805.8|44785.8|44805.8|44785.8|0
1634933510000|2021-10-22 20:11:50|44804.3|44784.3|44803.3|44783.3|44804.3|44784.3|44803.3|44783.3|1
1634933520000|2021-10-22 20:12:00|44800.8|44780.8|44800.8|44780.8|44800.8|44780.8|44800.8|44780.8|2
1634933540000|2021-10-22 20:12:20|44801.8|44781.8|44803.3|44783.3|44803.3|44783.3|44801.8|44781.8|0
1634933580000|2021-10-22 20:13:00|||||||||4
1634933610000|2021-10-22 20:13:30|44805.8|44785.8|44805.8|44785.8|44805.8|44785.8|44805.8|44785.8|2
1634933630000|2021-10-22 20:13:50|||||||||1
1634933650000|2021-10-22 20:14:10|44808.3|44788.3|44808.3|44788.3|44808.3|44788.3|44808.3|44788.3|0
1634933660000|2021-10-22 20:14:20|||||||||1
1634933680000|2021-10-22 20:14:40|||||||||1
1634933690000|2021-10-22 20:14:50|||||||||2
1634933700000|2021-10-22 20:15:00|44805.8|44785.8|44805.8|44785.8|44805.8|44785.8|44805.8|44785.8|2
1634933720000|2021-10-22 20:15:20|||||||||2
1634933730000|2021-10-22 20:15:30|||||||||5
1634933810000|2021-10-22 20:16:50|||||||||1
1634933850000|2021-10-22 20:17:30|||||||||1
1634933880000|2021-10-22 20:18:00|||||||||1
1634933890000|2021-10-22 20:18:10|||||||||1
1634933900000|2021-10-22 20:18:20|||||||||1
1634933940000|2021-10-22 20:19:00|||||||||1
1634933950000|2021-10-22 20:19:10|44807.2|44787.2|44808.3|44788.3|44808.3|44788.3|44807.2|44787.2|1
1634933990000|2021-10-22 20:19:50|||||||||1
1634934070000|2021-10-22 20:21:10|||||||||1
1634934080000|2021-10-22 20:21:20|44809.3|44789.3|44809.3|44789.3|44809.3|44789.3|44809.3|44789.3|3
1634934110000|2021-10-22 20:21:50|||||||||1
1634934160000|2021-10-22 20:22:40|44811.8|44791.8|44811.8|44791.8|44811.8|44791.8|44811.8|44791.8|1
1634934180000|2021-10-22 20:23:00|||||||||1
1634934190000|2021-10-22 20:23:10|44814.3|44794.3|44814.3|44794.3|44814.3|44794.3|44814.3|44794.3|0
1634934210000|2021-10-22 20:23:30|44815.7|44795.7|44815.7|44795.7|44815.7|44795.7|44815.7|44795.7|3
1634934250000|2021-10-22 20:24:10|44818.2|44798.2|44818.2|44798.2|44818.2|44798.2|44818.2|44798.2|4
1634934280000|2021-10-22 20:24:40|44820.7|44800.7|44820.7|44800.7|44820.7|44800.7|44820.7|44800.7|1
1634934310000|2021-10-22 20:25:10|||||||||1
1634934360000|2021-10-22 20:26:00|||||||||1
1634934390000|2021-10-22 20:26:30|||||||||1
1634934420000|2021-10-22 20:27:00|||||||||1
1634934450000|2021-10-22 20:27:30|44821.7|44801.7|44823.2|44803.2|44823.2|44803.2|44821.7|44801.7|1
1634934460000|2021-10-22 20:27:40|44821.7|44801.7|44821.7|44801.7|44821.7|44801.7|44821.7|44801.7|2
1634934490000|2021-10-22 20:28:10|||||||||1
1634934540000|2021-10-22 20:29:00|44823.2|44803.2|44825.7|44805.7|44825.7|44805.7|44823.2|44803.2|5
1634934550000|2021-10-22 20:29:10|44828.2|44808.2|44842.2|44822.2|44842.2|44822.2|44828.2|44808.2|12
1634934560000|2021-10-22 20:29:20|44843.7|44823.7|44843.7|44823.7|44843.7|44823.7|44843.7|44823.7|2
1634934570000|2021-10-22 20:29:30|44844.7|44824.7|44843.7|44823.7|44844.7|44824.7|44843.7|44823.7|5
1634934580000|2021-10-22 20:29:40|||||||||2
1634934590000|2021-10-22 20:29:50|44842.2|44822.2|44842.2|44822.2|44842.2|44822.2|44842.2|44822.2|2
1634934600000|2021-10-22 20:30:00|44841.2|44821.2|44833.7|44813.7|44841.2|44821.2|44833.7|44813.7|6
1634934640000|2021-10-22 20:30:40|44832.2|44812.2|44832.2|44812.2|44832.2|44812.2|44832.2|44812.2|0
1634934650000|2021-10-22 20:30:50|44833.7|44813.7|44833.7|44813.7|44833.7|44813.7|44833.7|44813.7|1
1634934680000|2021-10-22 20:31:20|44828.7|44808.7|44828.7|44808.7|44828.7|44808.7|44828.7|44808.7|2
1634934750000|2021-10-22 20:32:30|||||||||4
1634934830000|2021-10-22 20:33:50|||||||||1
1634934860000|2021-10-22 20:34:20|44827.7|44807.7|44824.2|44804.2|44827.7|44807.7|44824.2|44804.2|2
1634934870000|2021-10-22 20:34:30|44822.7|44802.7|44817.7|44797.7|44822.7|44802.7|44817.7|44797.7|4
1634934920000|2021-10-22 20:35:20|||||||||3
1634934930000|2021-10-22 20:35:30|44812.2|44792.2|44812.2|44792.2|44812.2|44792.2|44812.2|44792.2|3
1634934970000|2021-10-22 20:36:10|44810.7|44790.7|44810.7|44790.7|44810.7|44790.7|44810.7|44790.7|0
1634935000000|2021-10-22 20:36:40|||||||||2
1634935010000|2021-10-22 20:36:50|44807.2|44787.2|44807.2|44787.2|44807.2|44787.2|44807.2|44787.2|3
1634935020000|2021-10-22 20:37:00|44805.7|44785.7|44804.7|44784.7|44805.7|44785.7|44804.7|44784.7|3
1634935050000|2021-10-22 20:37:30|44807.2|44787.2|44807.2|44787.2|44807.2|44787.2|44807.2|44787.2|0
1634935130000|2021-10-22 20:38:50|44808.7|44788.7|44808.7|44788.7|44808.7|44788.7|44808.7|44788.7|1
1634935180000|2021-10-22 20:39:40|44809.7|44789.7|44809.7|44789.7|44809.7|44789.7|44809.7|44789.7|0
1634935190000|2021-10-22 20:39:50|||||||||1
1634935200000|2021-10-22 20:40:00|44810.7|44790.7|44810.7|44790.7|44810.7|44790.7|44810.7|44790.7|1
1634935230000|2021-10-22 20:40:30|44809.7|44789.7|44809.7|44789.7|44809.7|44789.7|44809.7|44789.7|2
1634935240000|2021-10-22 20:40:40|44808.2|44788.2|44811.2|44791.2|44811.2|44791.2|44808.2|44788.2|1
1634935250000|2021-10-22 20:40:50|44809.2|44789.2|44807.7|44787.7|44809.2|44789.2|44806.2|44786.2|9
1634935260000|2021-10-22 20:41:00|44806.2|44786.2|44806.2|44786.2|44806.2|44786.2|44806.2|44786.2|0
1634935270000|2021-10-22 20:41:10|44804.7|44784.7|44803.7|44783.7|44804.7|44784.7|44803.7|44783.7|2
1634935280000|2021-10-22 20:41:20|44802.2|44782.2|44799.7|44779.7|44802.2|44782.2|44799.7|44779.7|2
1634935300000|2021-10-22 20:41:40|44798.2|44778.2|44798.7|44778.7|44798.7|44778.7|44797.2|44777.2|1
1634935310000|2021-10-22 20:41:50|44802.2|44782.2|44802.2|44782.2|44802.2|44782.2|44802.2|44782.2|1
1634935330000|2021-10-22 20:42:10|44804.2|44784.2|44804.2|44784.2|44804.2|44784.2|44804.2|44784.2|2
1634935340000|2021-10-22 20:42:20|44804.7|44784.7|44804.7|44784.7|44804.7|44784.7|44804.7|44784.7|3
1634935350000|2021-10-22 20:42:30|||||||||7
1634935400000|2021-10-22 20:43:20|||||||||4
1634935410000|2021-10-22 20:43:30|44805.7|44785.7|44805.7|44785.7|44805.7|44785.7|44805.7|44785.7|5
1634935420000|2021-10-22 20:43:40|44807.7|44787.7|44807.7|44787.7|44807.7|44787.7|44807.7|44787.7|0
1634935440000|2021-10-22 20:44:00|44806.7|44786.7|44807.7|44787.7|44807.7|44787.7|44806.7|44786.7|2
1634935450000|2021-10-22 20:44:10|44806.7|44786.7|44806.7|44786.7|44806.7|44786.7|44806.7|44786.7|0
1634935470000|2021-10-22 20:44:30|44807.7|44787.7|44807.7|44787.7|44807.7|44787.7|44807.7|44787.7|1
1634935480000|2021-10-22 20:44:40|44808.7|44788.7|44807.7|44787.7|44811.7|44791.7|44807.7|44787.7|2
1634935500000|2021-10-22 20:45:00|44810.6|44790.6|44807.7|44787.7|44810.6|44790.6|44807.7|44787.7|7
1634935510000|2021-10-22 20:45:10|||||||||1
1634935560000|2021-10-22 20:46:00|||||||||1
1634935710000|2021-10-22 20:48:30|44804.7|44784.7|44803.7|44783.7|44804.7|44784.7|44803.7|44783.7|8
1634935720000|2021-10-22 20:48:40|44800.7|44780.7|44800.7|44780.7|44800.7|44780.7|44800.7|44780.7|0
1634935750000|2021-10-22 20:49:10|44798.7|44778.7|44798.7|44778.7|44798.7|44778.7|44797.7|44777.7|3
1634935760000|2021-10-22 20:49:20|44797.7|44777.7|44796.2|44776.2|44797.7|44777.7|44796.2|44776.2|0
1634935780000|2021-10-22 20:49:40|||||||||1
1634935790000|2021-10-22 20:49:50|||||||||1
1634935810000|2021-10-22 20:50:10|||||||||1
1634935830000|2021-10-22 20:50:30|||||||||1
1634935840000|2021-10-22 20:50:40|||||||||1
1634935860000|2021-10-22 20:51:00|44794.7|44774.7|44796.2|44776.2|44796.2|44776.2|44794.7|44774.7|3
1634935880000|2021-10-22 20:51:20|44798.7|44778.7|44798.7|44778.7|44798.7|44778.7|44798.7|44778.7|2
1634935910000|2021-10-22 20:51:50|44799.7|44779.7|44802.2|44782.2|44802.2|44782.2|44799.7|44779.7|1
1634935920000|2021-10-22 20:52:00|44803.7|44783.7|44803.7|44783.7|44803.7|44783.7|44803.7|44783.7|3
1634935950000|2021-10-22 20:52:30|||||||||5
1634935960000|2021-10-22 20:52:40|44806.2|44786.2|44806.2|44786.2|44806.2|44786.2|44806.2|44786.2|0
1634936000000|2021-10-22 20:53:20|44807.2|44787.2|44807.2|44787.2|44807.2|44787.2|44807.2|44787.2|1
1634936010000|2021-10-22 20:53:30|||||||||2
1634936040000|2021-10-22 20:54:00|44808.2|44788.2|44809.7|44789.7|44809.7|44789.7|44808.2|44788.2|0
1634936050000|2021-10-22 20:54:10|44810.7|44790.7|44811.7|44791.7|44811.7|44791.7|44810.7|44790.7|2
1634936060000|2021-10-22 20:54:20|44812.7|44792.7|44812.7|44792.7|44812.7|44792.7|44812.7|44792.7|2
1634936080000|2021-10-22 20:54:40|||||||||1
1634936100000|2021-10-22 20:55:00|44816.7|44796.7|44816.7|44796.7|44816.7|44796.7|44816.7|44796.7|6
1634936110000|2021-10-22 20:55:10|44819.2|44799.2|44822.7|44802.7|44822.7|44802.7|44819.2|44799.2|6
1634936120000|2021-10-22 20:55:20|44821.7|44801.7|44821.7|44801.7|44821.7|44801.7|44821.7|44801.7|1
1634936130000|2021-10-22 20:55:30|||||||||1
1634936150000|2021-10-22 20:55:50|44822.7|44802.7|44832.2|44812.2|44832.2|44812.2|44822.7|44802.7|14
1634936160000|2021-10-22 20:56:00|44834.7|44814.7|44834.7|44814.7|44834.7|44814.7|44834.7|44814.7|3
1634936180000|2021-10-22 20:56:20|44835.7|44815.7|44835.7|44815.7|44835.7|44815.7|44835.7|44815.7|0
1634936190000|2021-10-22 20:56:30|||||||||1
1634936200000|2021-10-22 20:56:40|||||||||1
1634936220000|2021-10-22 20:57:00|44838.2|44818.2|44835.7|44815.7|44838.2|44818.2|44835.7|44815.7|6
1634936230000|2021-10-22 20:57:10|44838.2|44818.2|44844.7|44824.7|44844.7|44824.7|44838.2|44818.2|15
1634936260000|2021-10-22 20:57:40|44844.6|44824.6|44854.6|44834.6|44854.6|44834.6|44844.6|44824.6|6
1634936270000|2021-10-22 20:57:50|||||||||2
1634936280000|2021-10-22 20:58:00|44853.6|44833.6|44852.1|44832.1|44853.6|44833.6|44852.1|44832.1|1
1634936300000|2021-10-22 20:58:20|44851.1|44831.1|44849.6|44829.6|44851.1|44831.1|44849.6|44829.6|1
1634936310000|2021-10-22 20:58:30|44847.1|44827.1|44847.1|44827.1|44847.1|44827.1|44847.1|44827.1|2
1634936320000|2021-10-22 20:58:40|44844.6|44824.6|44842.1|44822.1|44844.6|44824.6|44842.1|44822.1|1
1634936350000|2021-10-22 20:59:10|44839.6|44819.6|44839.6|44819.6|44839.6|44819.6|44839.6|44819.6|3
1634936370000|2021-10-22 20:59:30|||||||||1
1634936380000|2021-10-22 20:59:40|||||||||2
1634936390000|2021-10-22 20:59:50|44837.1|44817.1|44837.1|44817.1|44837.1|44817.1|44837.1|44817.1|3
1635112800000|2021-10-24 22:00:00|44915.6|44895.6|44915.6|44895.6|44919.6|44899.6|44914.6|44894.6|5
1635112810000|2021-10-24 22:00:10|44894.6|44874.6|44883.1|44863.1|44894.6|44874.6|44868.1|44848.1|13
1635112820000|2021-10-24 22:00:20|44882.1|44862.1|44890.2|44870.2|44892.7|44872.7|44882.1|44862.1|15
1635112830000|2021-10-24 22:00:30|44888.6|44868.6|44888.6|44868.6|44888.6|44868.6|44888.6|44868.6|3
1635112840000|2021-10-24 22:00:40|44887.7|44867.7|44880.2|44860.2|44887.7|44867.7|44880.2|44860.2|3
1635112850000|2021-10-24 22:00:50|44879.2|44859.2|44864.6|44844.6|44879.2|44859.2|44864.6|44844.6|2
1635112860000|2021-10-24 22:01:00|44853.1|44833.1|44853.1|44833.1|44853.1|44833.1|44853.1|44833.1|1
1635112870000|2021-10-24 22:01:10|44852.1|44832.1|44849.6|44829.6|44853.1|44833.1|44849.6|44829.6|2
1635112890000|2021-10-24 22:01:30|44847.1|44827.1|44847.1|44827.1|44847.1|44827.1|44847.1|44827.1|0
1635112900000|2021-10-24 22:01:40|||||||||3
1635112920000|2021-10-24 22:02:00|44845.5|44825.5|44844.6|44824.6|44845.5|44825.5|44844.6|44824.6|0
1635112930000|2021-10-24 22:02:10|44845.5|44825.5|44845.5|44825.5|44845.5|44825.5|44845.5|44825.5|0
1635112940000|2021-10-24 22:02:20|44844|44824|44843|44823|44844|44824|44843|44823|0
1635112950000|2021-10-24 22:02:30|44849.6|44829.6|44852.1|44832.1|44852.1|44832.1|44849.6|44829.6|2
1635112960000|2021-10-24 22:02:40|44856.7|44836.7|44856.7|44836.7|44856.7|44836.7|44856.7|44836.7|3
1635112970000|2021-10-24 22:02:50|44858.3|44838.3|44858.3|44838.3|44858.3|44838.3|44858.3|44838.3|7
1635112980000|2021-10-24 22:03:00|44861.1|44841.1|44861.1|44841.1|44861.1|44841.1|44861.1|44841.1|16
1635112990000|2021-10-24 22:03:10|44862.1|44842.1|44862.1|44842.1|44862.1|44842.1|44862.1|44842.1|0
1635113000000|2021-10-24 22:03:20|44885.2|44865.2|44885.2|44865.2|44885.2|44865.2|44885.2|44865.2|6
1635113010000|2021-10-24 22:03:30|44880.2|44860.2|44878.6|44858.6|44880.2|44860.2|44878.6|44858.6|4
1635113020000|2021-10-24 22:03:40|44878|44858|44878|44858|44878|44858|44878|44858|0
1635113040000|2021-10-24 22:04:00|44876.5|44856.5|44871.5|44851.5|44876.5|44856.5|44871.5|44851.5|8
1635113050000|2021-10-24 22:04:10|44869.9|44849.9|44865.5|44845.5|44869.9|44849.9|44865.5|44845.5|1
1635113060000|2021-10-24 22:04:20|44860.5|44840.5|44860.5|44840.5|44860.5|44840.5|44860.5|44840.5|0
1635113090000|2021-10-24 22:04:50|||||||||1
1635113100000|2021-10-24 22:05:00|44864|44844|44868|44848|44869|44849|44864|44844|3
1635113130000|2021-10-24 22:05:30|44869.6|44849.6|44885.5|44865.5|44885.5|44865.5|44869.6|44849.6|4
1635113150000|2021-10-24 22:05:50|44887.1|44867.1|44887.1|44867.1|44887.1|44867.1|44887.1|44867.1|0
1635113170000|2021-10-24 22:06:10|44888.6|44868.6|44888.6|44868.6|44888.6|44868.6|44888.6|44868.6|0
1635113180000|2021-10-24 22:06:20|44887.1|44867.1|44887.1|44867.1|44887.1|44867.1|44887.1|44867.1|0
1635113190000|2021-10-24 22:06:30|44888.6|44868.6|44888.6|44868.6|44888.6|44868.6|44888.6|44868.6|0
1635113200000|2021-10-24 22:06:40|44887.1|44867.1|44887.1|44867.1|44887.1|44867.1|44887.1|44867.1|0
1635113210000|2021-10-24 22:06:50|44888.6|44868.6|44888|44868|44888.6|44868.6|44885.5|44865.5|5
1635113220000|2021-10-24 22:07:00|44888.6|44868.6|44887.1|44867.1|44888.6|44868.6|44887.1|44867.1|1
1635113230000|2021-10-24 22:07:10|44888|44868|44893|44873|44893|44873|44888|44868|5
1635113250000|2021-10-24 22:07:30|||||||||1
1635113260000|2021-10-24 22:07:40|44895.5|44875.5|44895.5|44875.5|44895.5|44875.5|44895.5|44875.5|1
1635113270000|2021-10-24 22:07:50|44898|44878|44894.6|44874.6|44898|44878|44894.6|44874.6|1
1635113280000|2021-10-24 22:08:00|44902.1|44882.1|44902.1|44882.1|44902.1|44882.1|44902.1|44882.1|2
1635113300000|2021-10-24 22:08:20|||||||||3
1635113310000|2021-10-24 22:08:30|44905.2|44885.2|44914|44894|44914|44894|44905.2|44885.2|6
1635113320000|2021-10-24 22:08:40|44924.6|44904.6|44925.5|44905.5|44927.1|44907.1|44924.6|44904.6|4
1635113330000|2021-10-24 22:08:50|44927.1|44907.1|44924.6|44904.6|44929.6|44909.6|44924.6|44904.6|6
1635113340000|2021-10-24 22:09:00|44922.1|44902.1|44922.1|44902.1|44922.1|44902.1|44922.1|44902.1|2
1635113350000|2021-10-24 22:09:10|44919|44899|44916.5|44896.5|44919|44899|44916.5|44896.5|6
1635113360000|2021-10-24 22:09:20|44909|44889|44906.5|44886.5|44909|44889|44904|44884|10
1635113370000|2021-10-24 22:09:30|||||||||2
1635113390000|2021-10-24 22:09:50|||||||||3
1635113400000|2021-10-24 22:10:00|||||||||1
1635113420000|2021-10-24 22:10:20|44903.4|44883.4|44899|44879|44903.4|44883.4|44899|44879|2
1635113430000|2021-10-24 22:10:30|44897.4|44877.4|44896.5|44876.5|44897.4|44877.4|44896.5|44876.5|3
1635113440000|2021-10-24 22:10:40|44897.4|44877.4|44901.5|44881.5|44901.5|44881.5|44897.4|44877.4|0
1635113460000|2021-10-24 22:11:00|44904|44884|44904|44884|44904|44884|44904|44884|1
1635113490000|2021-10-24 22:11:30|||||||||1
1635113500000|2021-10-24 22:11:40|44907.4|44887.4|44907.4|44887.4|44907.4|44887.4|44907.4|44887.4|2
1635113510000|2021-10-24 22:11:50|44910.5|44890.5|44910.5|44890.5|44910.5|44890.5|44910.5|44890.5|0
1635113530000|2021-10-24 22:12:10|44911.5|44891.5|44913|44893|44913|44893|44911.5|44891.5|0
1635113550000|2021-10-24 22:12:30|||||||||2
1635113560000|2021-10-24 22:12:40|44915.5|44895.5|44915.5|44895.5|44915.5|44895.5|44915.5|44895.5|1
1635113580000|2021-10-24 22:13:00|44914|44894|44914|44894|44914|44894|44914|44894|2
1635113610000|2021-10-24 22:13:30|44909|44889|44906.5|44886.5|44909|44889|44906.5|44886.5|7
1635113630000|2021-10-24 22:13:50|||||||||1
1635113640000|2021-10-24 22:14:00|44905.5|44885.5|44903|44883|44905.5|44885.5|44903|44883|1
1635113650000|2021-10-24 22:14:10|44900.5|44880.5|44900.5|44880.5|44900.5|44880.5|44900.5|44880.5|2
1635113660000|2021-10-24 22:14:20|44895.5|44875.5|44893|44873|44895.5|44875.5|44893|44873|5
1635113670000|2021-10-24 22:14:30|44892.1|44872.1|44890.5|44870.5|44892.1|44872.1|44890.5|44870.5|0
1635113690000|2021-10-24 22:14:50|44893|44873|44893|44873|44893|44873|44893|44873|1
1635113720000|2021-10-24 22:15:20|44895.5|44875.5|44893|44873|44895.5|44875.5|44893|44873|1
1635113730000|2021-10-24 22:15:30|44894.6|44874.6|44893|44873|44894.6|44874.6|44893|44873|2
1635113740000|2021-10-24 22:15:40|44894.6|44874.6|44897.4|44877.4|44901.5|44881.5|44893|44873|13
1635113750000|2021-10-24 22:15:50|44899|44879|44904|44884|44904|44884|44899|44879|2
1635113760000|2021-10-24 22:16:00|44901.5|44881.5|44901.5|44881.5|44901.5|44881.5|44901.5|44881.5|0
1635113770000|2021-10-24 22:16:10|44904|44884|44904|44884|44904|44884|44904|44884|0
1635113780000|2021-10-24 22:16:20|44906.5|44886.5|44906.5|44886.5|44906.5|44886.5|44906.5|44886.5|2
1635113800000|2021-10-24 22:16:40|44904.9|44884.9|44904.9|44884.9|44904.9|44884.9|44904.9|44884.9|6
1635113810000|2021-10-24 22:16:50|44903.4|44883.4|44907.4|44887.4|44907.4|44887.4|44903.4|44883.4|1
1635113830000|2021-10-24 22:17:10|44904.9|44884.9|44904.9|44884.9|44907.4|44887.4|44904.9|44884.9|3
1635113840000|2021-10-24 22:17:20|44904|44884|44906.5|44886.5|44906.5|44886.5|44902.4|44882.4|3
1635113850000|2021-10-24 22:17:30|44907.4|44887.4|44909|44889|44909|44889|44907.4|44887.4|0
1635113860000|2021-10-24 22:17:40|44907.4|44887.4|44906.5|44886.5|44907.4|44887.4|44906.5|44886.5|1
1635113880000|2021-10-24 22:18:00|||||||||1
1635113900000|2021-10-24 22:18:20|44904.9|44884.9|44904.9|44884.9|44904.9|44884.9|44904.9|44884.9|2
1635113910000|2021-10-24 22:18:30|44905.9|44885.9|44906.5|44886.5|44909|44889|44905.9|44885.9|1
1635113930000|2021-10-24 22:18:50|44908|44888|44909|44889|44909|44889|44908|44888|0
1635113960000|2021-10-24 22:19:20|44908|44888|44906.5|44886.5|44908|44888|44906.5|44886.5|1
1635113980000|2021-10-24 22:19:40|44907.4|44887.4|44907.4|44887.4|44907.4|44887.4|44906.5|44886.5|1
1635114000000|2021-10-24 22:20:00|44906.5|44886.5|44903.4|44883.4|44906.5|44886.5|44903.4|44883.4|8
1635114010000|2021-10-24 22:20:10|44901.8|44881.8|44901.8|44881.8|44901.8|44881.8|44901.8|44881.8|5
1635114020000|2021-10-24 22:20:20|44897.4|44877.4|44897.4|44877.4|44897.4|44877.4|44897.4|44877.4|13
1635114030000|2021-10-24 22:20:30|||||||||12
1635114040000|2021-10-24 22:20:40|44899|44879|44901.5|44881.5|44901.5|44881.5|44899|44879|2
1635114070000|2021-10-24 22:21:10|44903.4|44883.4|44904.9|44884.9|44904.9|44884.9|44903.4|44883.4|2
1635114100000|2021-10-24 22:21:40|44904|44884|44906.5|44886.5|44906.5|44886.5|44904|44884|5
1635114110000|2021-10-24 22:21:50|44915.9|44895.9|44924|44904|44924|44904|44915.9|44895.9|19
1635114120000|2021-10-24 22:22:00|44921.5|44901.5|44921.5|44901.5|44921.5|44901.5|44921.5|44901.5|0
1635114140000|2021-10-24 22:22:20|44921.4|44901.4|44926.4|44906.4|44926.4|44906.4|44921.4|44901.4|4
1635114160000|2021-10-24 22:22:40|44928|44908|44928|44908|44928|44908|44928|44908|12
1635114170000|2021-10-24 22:22:50|44928.9|44908.9|44938|44918|44938.9|44918.9|44928.9|44908.9|16
1635114180000|2021-10-24 22:23:00|44939.5|44919.5|44940.5|44920.5|44940.5|44920.5|44939.5|44919.5|2
1635114210000|2021-10-24 22:23:30|44941.4|44921.4|44944.9|44924.9|44945.5|44925.5|44941.4|44921.4|8
1635114220000|2021-10-24 22:23:40|44946.4|44926.4|44946.4|44926.4|44946.4|44926.4|44946.4|44926.4|1
1635114230000|2021-10-24 22:23:50|44944.9|44924.9|44945.9|44925.9|44945.9|44925.9|44941.4|44921.4|15
1635114240000|2021-10-24 22:24:00|44947.4|44927.4|44949.9|44929.9|44949.9|44929.9|44947.4|44927.4|7
1635114250000|2021-10-24 22:24:10|||||||||2
1635114310000|2021-10-24 22:25:10|||||||||1
1635114320000|2021-10-24 22:25:20|44947.4|44927.4|44947.4|44927.4|44947.4|44927.4|44947.4|44927.4|2
1635114330000|2021-10-24 22:25:30|||||||||1
1635114340000|2021-10-24 22:25:40|||||||||4
1635114370000|2021-10-24 22:26:10|||||||||2
1635114380000|2021-10-24 22:26:20|44948.3|44928.3|44949.9|44929.9|44949.9|44929.9|44948.3|44928.3|0
1635114400000|2021-10-24 22:26:40|44944.9|44924.9|44944.9|44924.9|44944.9|44924.9|44944.9|44924.9|1
1635114420000|2021-10-24 22:27:00|||||||||1
1635114430000|2021-10-24 22:27:10|||||||||1
1635114440000|2021-10-24 22:27:20|44941.4|44921.4|44941.4|44921.4|44941.4|44921.4|44941.4|44921.4|2
1635114480000|2021-10-24 22:28:00|||||||||1
1635114490000|2021-10-24 22:28:10|44938.9|44918.9|44938.9|44918.9|44938.9|44918.9|44938.9|44918.9|0
1635114500000|2021-10-24 22:28:20|44938|44918|44940.5|44920.5|44940.5|44920.5|44938|44918|1
1635114510000|2021-10-24 22:28:30|||||||||1
1635114520000|2021-10-24 22:28:40|44941.4|44921.4|44941.4|44921.4|44941.4|44921.4|44941.4|44921.4|1
1635114530000|2021-10-24 22:28:50|44938.3|44918.3|44943.3|44923.3|44943.3|44923.3|44938.3|44918.3|5
1635114540000|2021-10-24 22:29:00|44942.7|44922.7|44942.7|44922.7|44942.7|44922.7|44942.7|44922.7|0
1635114550000|2021-10-24 22:29:10|44941.8|44921.8|44931.2|44911.2|44942.7|44922.7|44931.2|44911.2|7
1635114560000|2021-10-24 22:29:20|44939.6|44919.6|44939.6|44919.6|44939.6|44919.6|44939.6|44919.6|6
1635114580000|2021-10-24 22:29:40|||||||||1
1635114600000|2021-10-24 22:30:00|44944.6|44924.6|44956.2|44936.2|44956.2|44936.2|44944.6|44924.6|12
1635114610000|2021-10-24 22:30:10|||||||||1
1635114620000|2021-10-24 22:30:20|||||||||3
1635114660000|2021-10-24 22:31:00|44958.1|44938.1|44958.1|44938.1|44958.1|44938.1|44958.1|44938.1|7
1635114670000|2021-10-24 22:31:10|44955.6|44935.6|44954|44934|44955.6|44935.6|44951.5|44931.5|2
1635114680000|2021-10-24 22:31:20|44951.5|44931.5|44954|44934|44954|44934|44951.5|44931.5|1
1635114700000|2021-10-24 22:31:40|44950.6|44930.6|44950.6|44930.6|44950.6|44930.6|44950.6|44930.6|2
1635114710000|2021-10-24 22:31:50|44953.1|44933.1|44953.1|44933.1|44953.1|44933.1|44953.1|44933.1|14
1635114720000|2021-10-24 22:32:00|44970.6|44950.6|44970.6|44950.6|44970.6|44950.6|44970.6|44950.6|3
1635114760000|2021-10-24 22:32:40|44969|44949|44969|44949|44969|44949|44969|44949|2
1635114780000|2021-10-24 22:33:00|||||||||1
1635114820000|2021-10-24 22:33:40|44966.5|44946.5|44966.5|44946.5|44966.5|44946.5|44966.5|44946.5|0
1635114830000|2021-10-24 22:33:50|||||||||2
1635114840000|2021-10-24 22:34:00|44963.1|44943.1|44953.1|44933.1|44963.1|44943.1|44953.1|44933.1|21
1635114850000|2021-10-24 22:34:10|44951.5|44931.5|44951.5|44931.5|44951.5|44931.5|44951.5|44931.5|2
1635114860000|2021-10-24 22:34:20|44950.6|44930.6|44948.1|44928.1|44950.6|44930.6|44948.1|44928.1|1
1635114880000|2021-10-24 22:34:40|44947.1|44927.1|44945.6|44925.6|44947.1|44927.1|44945.6|44925.6|1
1635114890000|2021-10-24 22:34:50|44934.6|44914.6|44934.6|44914.6|44934.6|44914.6|44934.6|44914.6|23
1635114910000|2021-10-24 22:35:10|44925.6|44905.6|44923.1|44903.1|44925.6|44905.6|44923.1|44903.1|3
1635114920000|2021-10-24 22:35:20|||||||||2
1635114930000|2021-10-24 22:35:30|44920.6|44900.6|44911.2|44891.2|44920.6|44900.6|44911.2|44891.2|6
1635114940000|2021-10-24 22:35:40|44908.1|44888.1|44905.6|44885.6|44908.1|44888.1|44905.6|44885.6|4
1635114950000|2021-10-24 22:35:50|44906.5|44886.5|44910.6|44890.6|44910.6|44890.6|44906.5|44886.5|6
1635114960000|2021-10-24 22:36:00|44913.1|44893.1|44915.6|44895.6|44915.6|44895.6|44913.1|44893.1|1
1635114970000|2021-10-24 22:36:10|44916.5|44896.5|44910.2|44890.2|44918.1|44898.1|44910.2|44890.2|13
1635114980000|2021-10-24 22:36:20|||||||||2
1635115010000|2021-10-24 22:36:50|44923.7|44903.7|44923.7|44903.7|44923.7|44903.7|44923.7|44903.7|1
1635115020000|2021-10-24 22:37:00|44924.6|44904.6|44934.6|44914.6|44934.6|44914.6|44924.6|44904.6|4
1635115030000|2021-10-24 22:37:10|44937.7|44917.7|44940.2|44920.2|44940.2|44920.2|44937.7|44917.7|1
1635115040000|2021-10-24 22:37:20|||||||||1
1635115050000|2021-10-24 22:37:30|44942.7|44922.7|44940.2|44920.2|44942.7|44922.7|44940.2|44920.2|1
1635115100000|2021-10-24 22:38:20|44945.2|44925.2|44945.2|44925.2|44945.2|44925.2|44945.2|44925.2|2
1635115110000|2021-10-24 22:38:30|||||||||1
1635115150000|2021-10-24 22:39:10|44946.8|44926.8|44950.2|44930.2|44950.2|44930.2|44946.8|44926.8|1
1635115160000|2021-10-24 22:39:20|44951.2|44931.2|44969.3|44949.3|44973.3|44953.3|44951.2|44931.2|33
1635115170000|2021-10-24 22:39:30|44985|44965|44985|44965|44985|44965|44985|44965|10
1635115180000|2021-10-24 22:39:40|44986.9|44966.9|45001.2|44981.2|45001.2|44981.2|44986.9|44966.9|4
1635115190000|2021-10-24 22:39:50|45002.7|44982.7|45008.7|44988.7|45010.2|44990.2|45002.7|44982.7|6
1635115200000|2021-10-24 22:40:00|45006.2|44986.2|45005.2|44985.2|45007.7|44987.7|45005.2|44985.2|5
1635115210000|2021-10-24 22:40:10|45002.7|44982.7|45005.2|44985.2|45005.2|44985.2|45002.7|44982.7|5
1635115240000|2021-10-24 22:40:40|||||||||1
1635115250000|2021-10-24 22:40:50|45001.8|44981.8|45000.2|44980.2|45001.8|44981.8|45000.2|44980.2|9
1635115280000|2021-10-24 22:41:20|45003.7|44983.7|45005.2|44985.2|45005.2|44985.2|45003.7|44983.7|5
1635115290000|2021-10-24 22:41:30|45006.2|44986.2|45007.7|44987.7|45007.7|44987.7|45005.2|44985.2|0
1635115310000|2021-10-24 22:41:50|45010.2|44990.2|45010.2|44990.2|45010.2|44990.2|45005.2|44985.2|2
1635115380000|2021-10-24 22:43:00|45006.2|44986.2|45006.2|44986.2|45006.2|44986.2|45006.2|44986.2|1
1635115390000|2021-10-24 22:43:10|45007.7|44987.7|45007.7|44987.7|45007.7|44987.7|45007.7|44987.7|2
1635115400000|2021-10-24 22:43:20|45005.2|44985.2|45005.2|44985.2|45005.2|44985.2|45005.2|44985.2|1
1635115410000|2021-10-24 22:43:30|45004.3|44984.3|45004.3|44984.3|45004.3|44984.3|45004.3|44984.3|7
1635115420000|2021-10-24 22:43:40|45002.7|44982.7|45002.7|44982.7|45002.7|44982.7|45002.7|44982.7|0
1635115440000|2021-10-24 22:44:00|45000.2|44980.2|45000.2|44980.2|45000.2|44980.2|45000.2|44980.2|5
1635115460000|2021-10-24 22:44:20|44997.7|44977.7|44997.7|44977.7|44997.7|44977.7|44997.7|44977.7|0
1635115470000|2021-10-24 22:44:30|44996.7|44976.7|44995.2|44975.2|44996.7|44976.7|44995.2|44975.2|0
1635115510000|2021-10-24 22:45:10|44996.7|44976.7|44995.2|44975.2|44997.7|44977.7|44995.2|44975.2|2
1635115520000|2021-10-24 22:45:20|44997.7|44977.7|44997.7|44977.7|44997.7|44977.7|44997.7|44977.7|0
1635115530000|2021-10-24 22:45:30|44996.7|44976.7|44996.7|44976.7|44996.7|44976.7|44996.7|44976.7|0
1635115540000|2021-10-24 22:45:40|44995.2|44975.2|44995.2|44975.2|44995.2|44975.2|44995.2|44975.2|0
1635115550000|2021-10-24 22:45:50|||||||||1
1635115560000|2021-10-24 22:46:00|44997.7|44977.7|44992.7|44972.7|44997.7|44977.7|44992.7|44972.7|1
1635115580000|2021-10-24 22:46:20|44989.2|44969.2|44989.2|44969.2|44989.2|44969.2|44989.2|44969.2|16
1635115600000|2021-10-24 22:46:40|44977.7|44957.7|44975.2|44955.2|44977.7|44957.7|44975.2|44955.2|5
1635115640000|2021-10-24 22:47:20|44972.7|44952.7|44972.7|44952.7|44972.7|44952.7|44972.7|44952.7|2
1635115650000|2021-10-24 22:47:30|44968|44948|44965.2|44945.2|44968|44948|44965.2|44945.2|1
1635115660000|2021-10-24 22:47:40|44964.2|44944.2|44962.7|44942.7|44964.2|44944.2|44962.7|44942.7|2
1635115670000|2021-10-24 22:47:50|44961.1|44941.1|44960.2|44940.2|44962.7|44942.7|44960.2|44940.2|8
1635115710000|2021-10-24 22:48:30|44962.7|44942.7|44962.7|44942.7|44962.7|44942.7|44962.7|44942.7|1
1635115730000|2021-10-24 22:48:50|44960.2|44940.2|44960.2|44940.2|44960.2|44940.2|44960.2|44940.2|0
1635115760000|2021-10-24 22:49:20|||||||||1
1635115780000|2021-10-24 22:49:40|||||||||1
1635115900000|2021-10-24 22:51:40|44965.2|44945.2|44967.7|44947.7|44967.7|44947.7|44965.2|44945.2|9
1635115920000|2021-10-24 22:52:00|||||||||1
1635115930000|2021-10-24 22:52:10|44970.2|44950.2|44972.3|44952.3|44972.3|44952.3|44970.2|44950.2|6
1635115940000|2021-10-24 22:52:20|44971.4|44951.4|44972.3|44952.3|44972.3|44952.3|44971.4|44951.4|5
1635115950000|2021-10-24 22:52:30|44971.4|44951.4|44973.3|44953.3|44973.3|44953.3|44971.4|44951.4|4
1635115960000|2021-10-24 22:52:40|44971.4|44951.4|44968.3|44948.3|44971.4|44951.4|44968.3|44948.3|10
1635116010000|2021-10-24 22:53:30|44969.8|44949.8|44969.8|44949.8|44969.8|44949.8|44969.8|44949.8|1
1635116020000|2021-10-24 22:53:40|44968.3|44948.3|44968.3|44948.3|44968.3|44948.3|44968.3|44948.3|1
1635116050000|2021-10-24 22:54:10|44970.8|44950.8|44973.3|44953.3|44973.3|44953.3|44970.8|44950.8|7
1635116060000|2021-10-24 22:54:20|44969.8|44949.8|44968.3|44948.3|44969.8|44949.8|44968.3|44948.3|5
1635116080000|2021-10-24 22:54:40|44965.8|44945.8|44963.3|44943.3|44965.8|44945.8|44963.3|44943.3|1
1635116100000|2021-10-24 22:55:00|44968.3|44948.3|44968.3|44948.3|44968.3|44948.3|44968.3|44948.3|2
1635116160000|2021-10-24 22:56:00|||||||||1
1635116180000|2021-10-24 22:56:20|44970.8|44950.8|44970.8|44950.8|44970.8|44950.8|44970.8|44950.8|2
1635116200000|2021-10-24 22:56:40|44976.7|44956.7|44977.7|44957.7|44977.7|44957.7|44976.7|44956.7|6
1635116210000|2021-10-24 22:56:50|44980.8|44960.8|44983.3|44963.3|44983.3|44963.3|44980.8|44960.8|1
1635116220000|2021-10-24 22:57:00|||||||||1
1635116240000|2021-10-24 22:57:20|44985.8|44965.8|44985.8|44965.8|44985.8|44965.8|44985.8|44965.8|2
1635116260000|2021-10-24 22:57:40|44983.3|44963.3|44983.3|44963.3|44983.3|44963.3|44983.3|44963.3|4
1635116270000|2021-10-24 22:57:50|44984.2|44964.2|44984.2|44964.2|44984.2|44964.2|44984.2|44964.2|4
1635116280000|2021-10-24 22:58:00|44983.3|44963.3|44983.3|44963.3|44983.3|44963.3|44983.3|44963.3|2
1635116290000|2021-10-24 22:58:10|||||||||2
1635116350000|2021-10-24 22:59:10|||||||||1
1635116380000|2021-10-24 22:59:40|44981.7|44961.7|44981.7|44961.7|44981.7|44961.7|44981.7|44961.7|0
1635116400000|2021-10-24 23:00:00|44978.3|44958.3|44978.3|44958.3|44978.3|44958.3|44978.3|44958.3|2
1635116410000|2021-10-24 23:00:10|44977.3|44957.3|44977.3|44957.3|44977.3|44957.3|44977.3|44957.3|0
1635116420000|2021-10-24 23:00:20|44973.3|44953.3|44972.3|44952.3|44973.3|44953.3|44971.4|44951.4|3
1635116440000|2021-10-24 23:00:40|44973.3|44953.3|44973.3|44953.3|44973.3|44953.3|44973.3|44953.3|0
1635116450000|2021-10-24 23:00:50|44974.2|44954.2|44974.2|44954.2|44974.2|44954.2|44974.2|44954.2|0
1635116460000|2021-10-24 23:01:00|44973.3|44953.3|44973.3|44953.3|44974.2|44954.2|44973.3|44953.3|0
1635116470000|2021-10-24 23:01:10|44974.2|44954.2|44974.2|44954.2|44974.2|44954.2|44973.3|44953.3|1
1635116480000|2021-10-24 23:01:20|44973.3|44953.3|44973.3|44953.3|44974.2|44954.2|44973.3|44953.3|0
1635116490000|2021-10-24 23:01:30|44971.7|44951.7|44974.6|44954.6|44974.6|44954.6|44969.2|44949.2|8
1635116500000|2021-10-24 23:01:40|44975.5|44955.5|44975.5|44955.5|44975.5|44955.5|44975.5|44955.5|0
1635116530000|2021-10-24 23:02:10|44973.6|44953.6|44973.6|44953.6|44973.6|44953.6|44973.6|44953.6|0
1635116540000|2021-10-24 23:02:20|44975.2|44955.2|44972.7|44952.7|44975.2|44955.2|44972.7|44952.7|0
1635116550000|2021-10-24 23:02:30|||||||||1
1635116590000|2021-10-24 23:03:10|44970.2|44950.2|44970.2|44950.2|44970.2|44950.2|44970.2|44950.2|0
1635116610000|2021-10-24 23:03:30|44970.1|44950.1|44970.1|44950.1|44970.1|44950.1|44970.1|44950.1|0
1635116640000|2021-10-24 23:04:00|44971.1|44951.1|44972.6|44952.6|44972.6|44952.6|44971.1|44951.1|0
1635116660000|2021-10-24 23:04:20|44971.7|44951.7|44970.1|44950.1|44971.7|44951.7|44970.1|44950.1|2
1635116700000|2021-10-24 23:05:00|44968.6|44948.6|44967.6|44947.6|44968.6|44948.6|44967.6|44947.6|1
1635116710000|2021-10-24 23:05:10|44966.7|44946.7|44965.1|44945.1|44966.7|44946.7|44965.1|44945.1|0
1635116720000|2021-10-24 23:05:20|44967.6|44947.6|44967.6|44947.6|44967.6|44947.6|44967.6|44947.6|3
1635116740000|2021-10-24 23:05:40|||||||||3
1635116750000|2021-10-24 23:05:50|44966.7|44946.7|44966.7|44946.7|44966.7|44946.7|44966.7|44946.7|0
1635116770000|2021-10-24 23:06:10|44964.2|44944.2|44957.6|44937.6|44964.2|44944.2|44957.6|44937.6|6
1635116780000|2021-10-24 23:06:20|44960.1|44940.1|44962.6|44942.6|44962.6|44942.6|44960.1|44940.1|4
1635116800000|2021-10-24 23:06:40|44960.1|44940.1|44960.1|44940.1|44960.1|44940.1|44960.1|44940.1|0
1635116810000|2021-10-24 23:06:50|44959.2|44939.2|44957.6|44937.6|44959.2|44939.2|44957.6|44937.6|1
1635116840000|2021-10-24 23:07:20|44959.2|44939.2|44960.1|44940.1|44960.1|44940.1|44959.2|44939.2|1
1635116850000|2021-10-24 23:07:30|||||||||1
1635116860000|2021-10-24 23:07:40|44962.6|44942.6|44962.6|44942.6|44962.6|44942.6|44962.6|44942.6|0
1635116890000|2021-10-24 23:08:10|44965.1|44945.1|44965.1|44945.1|44965.1|44945.1|44965.1|44945.1|1
1635116960000|2021-10-24 23:09:20|||||||||1
1635116970000|2021-10-24 23:09:30|||||||||1
1635117010000|2021-10-24 23:10:10|||||||||6
1635117040000|2021-10-24 23:10:40|44967.6|44947.6|44967.6|44947.6|44967.6|44947.6|44967.6|44947.6|2
1635117070000|2021-10-24 23:11:10|||||||||1
1635117150000|2021-10-24 23:12:30|44968.6|44948.6|44968.6|44948.6|44968.6|44948.6|44968.6|44948.6|1
1635117160000|2021-10-24 23:12:40|44970.1|44950.1|44970.1|44950.1|44970.1|44950.1|44970.1|44950.1|0
1635117200000|2021-10-24 23:13:20|||||||||1
1635117270000|2021-10-24 23:14:30|44971.7|44951.7|44969.2|44949.2|44971.7|44951.7|44969.2|44949.2|3
1635117290000|2021-10-24 23:14:50|44967.6|44947.6|44970.7|44950.7|44970.7|44950.7|44967.6|44947.6|2
1635117300000|2021-10-24 23:15:00|44967.6|44947.6|44967.6|44947.6|44967.6|44947.6|44967.6|44947.6|2
1635117310000|2021-10-24 23:15:10|44969.2|44949.2|44969.8|44949.8|44970.7|44950.7|44969.2|44949.2|0
1635117320000|2021-10-24 23:15:20|44968.2|44948.2|44971.7|44951.7|44971.7|44951.7|44968.2|44948.2|1
1635117330000|2021-10-24 23:15:30|44970.7|44950.7|44970.7|44950.7|44970.7|44950.7|44970.7|44950.7|5
1635117350000|2021-10-24 23:15:50|44971.7|44951.7|44974.8|44954.8|44974.8|44954.8|44971.7|44951.7|2
1635117360000|2021-10-24 23:16:00|||||||||1
1635117370000|2021-10-24 23:16:10|||||||||1
1635117400000|2021-10-24 23:16:40|44976.7|44956.7|44979.8|44959.8|44979.8|44959.8|44976.7|44956.7|5
1635117410000|2021-10-24 23:16:50|44980.7|44960.7|44980.7|44960.7|44980.7|44960.7|44980.7|44960.7|0
1635117420000|2021-10-24 23:17:00|44981.7|44961.7|44981.7|44961.7|44981.7|44961.7|44981.7|44961.7|0
1635117430000|2021-10-24 23:17:10|44980.7|44960.7|44985.7|44965.7|44985.7|44965.7|44980.7|44960.7|0
1635117450000|2021-10-24 23:17:30|44984.8|44964.8|44983.2|44963.2|44984.8|44964.8|44983.2|44963.2|0
1635117460000|2021-10-24 23:17:40|44985.7|44965.7|44994.2|44974.2|44994.2|44974.2|44985.7|44965.7|5
1635117470000|2021-10-24 23:17:50|||||||||1
1635117510000|2021-10-24 23:18:30|44993.2|44973.2|44991.7|44971.7|44993.2|44973.2|44991.7|44971.7|0
1635117520000|2021-10-24 23:18:40|44993.2|44973.2|44993.2|44973.2|44993.2|44973.2|44993.2|44973.2|2
1635117550000|2021-10-24 23:19:10|44995.7|44975.7|44995.7|44975.7|44995.7|44975.7|44995.7|44975.7|0
1635117600000|2021-10-24 23:20:00|44993.2|44973.2|44990.7|44970.7|44993.2|44973.2|44990.7|44970.7|2
1635117640000|2021-10-24 23:20:40|||||||||1
1635117680000|2021-10-24 23:21:20|44985.7|44965.7|44983.2|44963.2|44985.7|44965.7|44983.2|44963.2|3
1635117690000|2021-10-24 23:21:30|44980.7|44960.7|44980.7|44960.7|44980.7|44960.7|44980.7|44960.7|1
1635117770000|2021-10-24 23:22:50|44978.2|44958.2|44978.2|44958.2|44978.2|44958.2|44978.2|44958.2|0
1635117810000|2021-10-24 23:23:30|44979.1|44959.1|44980.7|44960.7|44980.7|44960.7|44979.1|44959.1|0
1635117830000|2021-10-24 23:23:50|44978.2|44958.2|44983.2|44963.2|44983.2|44963.2|44978.2|44958.2|1
1635117850000|2021-10-24 23:24:10|44982.2|44962.2|44980.7|44960.7|44982.2|44962.2|44980.7|44960.7|1
1635117900000|2021-10-24 23:25:00|||||||||1
1635117910000|2021-10-24 23:25:10|||||||||1
1635117920000|2021-10-24 23:25:20|44978.2|44958.2|44975.7|44955.7|44978.2|44958.2|44975.7|44955.7|2
1635117930000|2021-10-24 23:25:30|44974.7|44954.7|44973.2|44953.2|44974.7|44954.7|44973.2|44953.2|7
1635117940000|2021-10-24 23:25:40|||||||||1
1635117960000|2021-10-24 23:26:00|44970.7|44950.7|44973.2|44953.2|44973.2|44953.2|44970.7|44950.7|0
1635117990000|2021-10-24 23:26:30|44975.7|44955.7|44975.7|44955.7|44975.7|44955.7|44975.7|44955.7|1
1635118000000|2021-10-24 23:26:40|44976.6|44956.6|44976.6|44956.6|44976.6|44956.6|44976.6|44956.6|1
1635118040000|2021-10-24 23:27:20|44975.7|44955.7|44978.2|44958.2|44978.2|44958.2|44975.7|44955.7|1
1635118060000|2021-10-24 23:27:40|44979.7|44959.7|44979.7|44959.7|44979.7|44959.7|44979.7|44959.7|0
1635118070000|2021-10-24 23:27:50|44976.6|44956.6|44978.2|44958.2|44978.2|44958.2|44976.6|44956.6|1
1635118080000|2021-10-24 23:28:00|44975.7|44955.7|44975.7|44955.7|44975.7|44955.7|44975.7|44955.7|4
1635118090000|2021-10-24 23:28:10|44978.2|44958.2|44978.2|44958.2|44978.2|44958.2|44978.2|44958.2|4
1635118100000|2021-10-24 23:28:20|44981.6|44961.6|44985.7|44965.7|44985.7|44965.7|44981.6|44961.6|5
1635118120000|2021-10-24 23:28:40|||||||||1
1635118150000|2021-10-24 23:29:10|44986.6|44966.6|44986.6|44966.6|44986.6|44966.6|44986.6|44966.6|3
1635118160000|2021-10-24 23:29:20|44991.6|44971.6|44991.6|44971.6|44991.6|44971.6|44991.6|44971.6|0
1635118170000|2021-10-24 23:29:30|44994.1|44974.1|45008.2|44988.2|45008.2|44988.2|44994.1|44974.1|3
1635118200000|2021-10-24 23:30:00|45010.7|44990.7|45010.7|44990.7|45010.7|44990.7|45010.7|44990.7|2
1635118210000|2021-10-24 23:30:10|45013.2|44993.2|45013.2|44993.2|45013.2|44993.2|45013.2|44993.2|5
1635118230000|2021-10-24 23:30:30|||||||||1
1635118240000|2021-10-24 23:30:40|45008.2|44988.2|45008.2|44988.2|45008.2|44988.2|45008.2|44988.2|4
1635118260000|2021-10-24 23:31:00|45005.7|44985.7|45005.7|44985.7|45005.7|44985.7|45005.7|44985.7|4
1635118280000|2021-10-24 23:31:20|45004.7|44984.7|45003.2|44983.2|45004.7|44984.7|45003.2|44983.2|0
1635118290000|2021-10-24 23:31:30|45008.2|44988.2|45008.2|44988.2|45008.2|44988.2|45008.2|44988.2|1
1635118300000|2021-10-24 23:31:40|||||||||5
1635118310000|2021-10-24 23:31:50|45016|44996|45020.7|45000.7|45020.7|45000.7|45016|44996|2
1635118320000|2021-10-24 23:32:00|45033.2|45013.2|45045.7|45025.7|45045.7|45025.7|45033.2|45013.2|14
1635118330000|2021-10-24 23:32:10|45044.7|45024.7|45043.2|45023.2|45044.7|45024.7|45043.2|45023.2|5
1635118350000|2021-10-24 23:32:30|45060.7|45040.7|45065.7|45045.7|45065.7|45045.7|45060.7|45040.7|12
1635118360000|2021-10-24 23:32:40|45068.2|45048.2|45068.2|45048.2|45068.2|45048.2|45068.2|45048.2|9
1635118370000|2021-10-24 23:32:50|||||||||2
1635118380000|2021-10-24 23:33:00|||||||||1
1635118400000|2021-10-24 23:33:20|45069.1|45049.1|45068.2|45048.2|45070.7|45050.7|45068.2|45048.2|2
1635118410000|2021-10-24 23:33:30|45069.1|45049.1|45070.7|45050.7|45070.7|45050.7|45069.1|45049.1|3
1635118430000|2021-10-24 23:33:50|||||||||1
1635118440000|2021-10-24 23:34:00|||||||||1
1635118450000|2021-10-24 23:34:10|||||||||1
1635118460000|2021-10-24 23:34:20|45069.1|45049.1|45068.2|45048.2|45069.1|45049.1|45068.2|45048.2|2
1635118470000|2021-10-24 23:34:30|||||||||3
1635118500000|2021-10-24 23:35:00|45070.7|45050.7|45081.6|45061.6|45081.6|45061.6|45070.7|45050.7|5
1635118510000|2021-10-24 23:35:10|45084.1|45064.1|45084.1|45064.1|45084.1|45064.1|45084.1|45064.1|1
1635118520000|2021-10-24 23:35:20|45083.2|45063.2|45083.2|45063.2|45083.2|45063.2|45083.2|45063.2|0
1635118540000|2021-10-24 23:35:40|45080.7|45060.7|45080.7|45060.7|45080.7|45060.7|45080.7|45060.7|1
1635118570000|2021-10-24 23:36:10|45078.2|45058.2|45078.2|45058.2|45078.2|45058.2|45078.2|45058.2|0
1635118610000|2021-10-24 23:36:50|45075.7|45055.7|45075.7|45055.7|45075.7|45055.7|45075.7|45055.7|8
1635118620000|2021-10-24 23:37:00|45074.1|45054.1|45070.7|45050.7|45074.1|45054.1|45070.7|45050.7|1
1635118630000|2021-10-24 23:37:10|45065.7|45045.7|45065.7|45045.7|45065.7|45045.7|45065.7|45045.7|4
1635118640000|2021-10-24 23:37:20|45063.2|45043.2|45063.2|45043.2|45063.2|45043.2|45063.2|45043.2|0
1635118650000|2021-10-24 23:37:30|||||||||1
1635118660000|2021-10-24 23:37:40|45061.6|45041.6|45060.7|45040.7|45061.6|45041.6|45060.7|45040.7|1
1635118740000|2021-10-24 23:39:00|45063.2|45043.2|45064.7|45044.7|45064.7|45044.7|45063.2|45043.2|4
1635118750000|2021-10-24 23:39:10|||||||||3
1635118760000|2021-10-24 23:39:20|45063.2|45043.2|45063.2|45043.2|45063.2|45043.2|45063.2|45043.2|0
1635118780000|2021-10-24 23:39:40|45058.2|45038.2|45058.2|45038.2|45058.2|45038.2|45058.2|45038.2|1
1635118800000|2021-10-24 23:40:00|45058.1|45038.1|45055.1|45035.1|45058.1|45038.1|45055.1|45035.1|1
1635118820000|2021-10-24 23:40:20|45050.6|45030.6|45050.6|45030.6|45050.6|45030.6|45050.6|45030.6|0
1635118840000|2021-10-24 23:40:40|||||||||1
1635118860000|2021-10-24 23:41:00|45053.1|45033.1|45053.1|45033.1|45053.1|45033.1|45053.1|45033.1|2
1635118870000|2021-10-24 23:41:10|||||||||1
1635118880000|2021-10-24 23:41:20|45049.1|45029.1|45049.1|45029.1|45049.1|45029.1|45049.1|45029.1|0
1635118900000|2021-10-24 23:41:40|45050.6|45030.6|45050.6|45030.6|45050.6|45030.6|45050.6|45030.6|0
1635118920000|2021-10-24 23:42:00|45048.1|45028.1|45048.1|45028.1|45048.1|45028.1|45048.1|45028.1|0
1635118930000|2021-10-24 23:42:10|45049.1|45029.1|45053.1|45033.1|45053.1|45033.1|45049.1|45029.1|0
1635118950000|2021-10-24 23:42:30|||||||||1
1635118980000|2021-10-24 23:43:00|45052.2|45032.2|45052.2|45032.2|45052.2|45032.2|45052.2|45032.2|1
1635118990000|2021-10-24 23:43:10|45050.6|45030.6|45048.1|45028.1|45050.6|45030.6|45048.1|45028.1|0
1635119020000|2021-10-24 23:43:40|45047.2|45027.2|45037.2|45017.2|45047.2|45027.2|45037.2|45017.2|4
1635119030000|2021-10-24 23:43:50|45036.2|45016.2|45036.2|45016.2|45036.2|45016.2|45036.2|45016.2|1
1635119040000|2021-10-24 23:44:00|45035.3|45015.3|45032.2|45012.2|45035.3|45015.3|45032.2|45012.2|3
1635119050000|2021-10-24 23:44:10|45030.6|45010.6|45029.7|45009.7|45030.6|45010.6|45029.7|45009.7|2
1635119060000|2021-10-24 23:44:20|45028.1|45008.1|45028.1|45008.1|45028.1|45008.1|45028.1|45008.1|0
1635119070000|2021-10-24 23:44:30|||||||||1
1635119080000|2021-10-24 23:44:40|45027.2|45007.2|45023.1|45003.1|45027.2|45007.2|45023.1|45003.1|2
1635119090000|2021-10-24 23:44:50|45020.6|45000.6|45018.1|44998.1|45020.6|45000.6|45018.1|44998.1|2
1635119100000|2021-10-24 23:45:00|45021.6|45001.6|45023.1|45003.1|45023.1|45003.1|45021.6|45001.6|0
1635119110000|2021-10-24 23:45:10|45022.2|45002.2|45023.1|45003.1|45023.1|45003.1|45020.6|45000.6|1
1635119120000|2021-10-24 23:45:20|45020.6|45000.6|45018.1|44998.1|45020.6|45000.6|45018.1|44998.1|1
1635119130000|2021-10-24 23:45:30|45020.6|45000.6|45020.6|45000.6|45020.6|45000.6|45020.6|45000.6|3
1635119140000|2021-10-24 23:45:40|45022.2|45002.2|45022.2|45002.2|45022.2|45002.2|45022.2|45002.2|1
1635119150000|2021-10-24 23:45:50|45028.4|45008.4|45031.2|45011.2|45031.2|45011.2|45028.4|45008.4|4
1635119160000|2021-10-24 23:46:00|45036.2|45016.2|45026|45006|45036.2|45016.2|45018.5|44998.5|10
1635119170000|2021-10-24 23:46:10|||||||||1
1635119180000|2021-10-24 23:46:20|45033.1|45013.1|45037.5|45017.5|45037.5|45017.5|45033.1|45013.1|7
1635119190000|2021-10-24 23:46:30|45041|45021|45041|45021|45041|45021|45041|45021|1
1635119220000|2021-10-24 23:47:00|45046.6|45026.6|45046.6|45026.6|45046.6|45026.6|45046.6|45026.6|0
1635119230000|2021-10-24 23:47:10|45048.1|45028.1|45054.1|45034.1|45054.1|45034.1|45048.1|45028.1|6
1635119240000|2021-10-24 23:47:20|45055.6|45035.6|45063.7|45043.7|45063.7|45043.7|45055.6|45035.6|5
1635119250000|2021-10-24 23:47:30|||||||||1
1635119260000|2021-10-24 23:47:40|45069.1|45049.1|45074.1|45054.1|45074.1|45054.1|45069.1|45049.1|2
1635119270000|2021-10-24 23:47:50|45078.7|45058.7|45076.2|45056.2|45078.7|45058.7|45076.2|45056.2|6
1635119280000|2021-10-24 23:48:00|45078.7|45058.7|45073.7|45053.7|45078.7|45058.7|45073.7|45053.7|6
1635119290000|2021-10-24 23:48:10|45077.8|45057.8|45096.8|45076.8|45096.8|45076.8|45077.8|45057.8|24
1635119300000|2021-10-24 23:48:20|45097.8|45077.8|45097.8|45077.8|45097.8|45077.8|45097.8|45077.8|2
1635119310000|2021-10-24 23:48:30|45100.9|45080.9|45103.4|45083.4|45103.4|45083.4|45100.9|45080.9|1
1635119320000|2021-10-24 23:48:40|45102.4|45082.4|45100.9|45080.9|45103.4|45083.4|45100.9|45080.9|2
1635119330000|2021-10-24 23:48:50|45098.4|45078.4|45093.4|45073.4|45099.9|45079.9|45093.4|45073.4|6
1635119340000|2021-10-24 23:49:00|45094.3|45074.3|45090.9|45070.9|45095.9|45075.9|45090.9|45070.9|1
1635119350000|2021-10-24 23:49:10|||||||||3
1635119360000|2021-10-24 23:49:20|45089.3|45069.3|45090.9|45070.9|45090.9|45070.9|45089.3|45069.3|4
1635119370000|2021-10-24 23:49:30|||||||||2
1635119380000|2021-10-24 23:49:40|45093.4|45073.4|45093.4|45073.4|45093.4|45073.4|45093.4|45073.4|3
1635119390000|2021-10-24 23:49:50|||||||||2
1635119400000|2021-10-24 23:50:00|45095.9|45075.9|45100.9|45080.9|45100.9|45080.9|45095.9|45075.9|5
1635119410000|2021-10-24 23:50:10|45103.4|45083.4|45103.4|45083.4|45103.4|45083.4|45103.4|45083.4|0
1635119420000|2021-10-24 23:50:20|45109.3|45089.3|45115.9|45095.9|45115.9|45095.9|45109.3|45089.3|8
1635119430000|2021-10-24 23:50:30|45122.1|45102.1|45124|45104|45125.5|45105.5|45122.1|45102.1|9
1635119440000|2021-10-24 23:50:40|45120.5|45100.5|45120.5|45100.5|45120.5|45100.5|45120.5|45100.5|2
1635119460000|2021-10-24 23:51:00|45110.9|45090.9|45110.9|45090.9|45110.9|45090.9|45110.9|45090.9|3
1635119470000|2021-10-24 23:51:10|45113.4|45093.4|45120.9|45100.9|45120.9|45100.9|45113.4|45093.4|8
1635119480000|2021-10-24 23:51:20|45124|45104|45126.5|45106.5|45126.5|45106.5|45124|45104|2
1635119500000|2021-10-24 23:51:40|||||||||2
1635119510000|2021-10-24 23:51:50|||||||||10
1635119520000|2021-10-24 23:52:00|45121.5|45101.5|45115.5|45095.5|45121.5|45101.5|45115.5|45095.5|12
1635119540000|2021-10-24 23:52:20|45110.5|45090.5|45108|45088|45110.5|45090.5|45108|45088|1
1635119550000|2021-10-24 23:52:30|45107.1|45087.1|45103|45083|45107.1|45087.1|45103|45083|1
1635119560000|2021-10-24 23:52:40|45104|45084|45104|45084|45104|45084|45104|45084|0
1635119570000|2021-10-24 23:52:50|45121.1|45101.1|45121.1|45101.1|45121.1|45101.1|45121.1|45101.1|2
1635119580000|2021-10-24 23:53:00|45120.2|45100.2|45115.2|45095.2|45120.2|45100.2|45115.2|45095.2|5
1635119610000|2021-10-24 23:53:30|||||||||2
1635119620000|2021-10-24 23:53:40|45116.1|45096.1|45113.6|45093.6|45116.1|45096.1|45113.6|45093.6|0
1635119630000|2021-10-24 23:53:50|45112.7|45092.7|45112.7|45092.7|45112.7|45092.7|45112.7|45092.7|2
1635119640000|2021-10-24 23:54:00|45111.1|45091.1|45110.2|45090.2|45111.1|45091.1|45110.2|45090.2|1
1635119650000|2021-10-24 23:54:10|45109.2|45089.2|45109.2|45089.2|45109.2|45089.2|45109.2|45089.2|3
1635119660000|2021-10-24 23:54:20|45110.2|45090.2|45110.2|45090.2|45110.2|45090.2|45110.2|45090.2|3
1635119670000|2021-10-24 23:54:30|||||||||1
1635119680000|2021-10-24 23:54:40|45112.7|45092.7|45113.6|45093.6|45113.6|45093.6|45112.7|45092.7|1
1635119690000|2021-10-24 23:54:50|||||||||1
1635119700000|2021-10-24 23:55:00|45110.2|45090.2|45110.2|45090.2|45110.2|45090.2|45110.2|45090.2|1
1635119710000|2021-10-24 23:55:10|45109.2|45089.2|45105.7|45085.7|45109.2|45089.2|45105.7|45085.7|1
1635119720000|2021-10-24 23:55:20|45103.2|45083.2|45101.7|45081.7|45103.2|45083.2|45101.7|45081.7|5
1635119730000|2021-10-24 23:55:30|45100.2|45080.2|45109.6|45089.6|45109.6|45089.6|45100.2|45080.2|3
1635119740000|2021-10-24 23:55:40|45111.1|45091.1|45111.1|45091.1|45111.1|45091.1|45111.1|45091.1|0
1635119750000|2021-10-24 23:55:50|45109.6|45089.6|45108.6|45088.6|45109.6|45089.6|45108.6|45088.6|2
1635119760000|2021-10-24 23:56:00|45106.1|45086.1|45106.1|45086.1|45106.1|45086.1|45106.1|45086.1|1
1635119770000|2021-10-24 23:56:10|45103.6|45083.6|45103.6|45083.6|45103.6|45083.6|45103.6|45083.6|0
1635119780000|2021-10-24 23:56:20|45102.6|45082.6|45097.6|45077.6|45102.6|45082.6|45097.6|45077.6|3
1635119790000|2021-10-24 23:56:30|45095.1|45075.1|45095.1|45075.1|45095.1|45075.1|45095.1|45075.1|1
1635119810000|2021-10-24 23:56:50|45093.2|45073.2|45091.7|45071.7|45093.2|45073.2|45090.7|45070.7|6
1635119820000|2021-10-24 23:57:00|45090.7|45070.7|45086.7|45066.7|45090.7|45070.7|45086.7|45066.7|1
1635119830000|2021-10-24 23:57:10|45085.7|45065.7|45085.7|45065.7|45085.7|45065.7|45085.7|45065.7|0
1635119850000|2021-10-24 23:57:30|||||||||1
1635119870000|2021-10-24 23:57:50|45084.8|45064.8|45084.8|45064.8|45084.8|45064.8|45084.8|45064.8|2
1635119890000|2021-10-24 23:58:10|45085.7|45065.7|45084.8|45064.8|45085.7|45065.7|45084.8|45064.8|2
1635119900000|2021-10-24 23:58:20|45085.7|45065.7|45083.2|45063.2|45085.7|45065.7|45083.2|45063.2|0
1635119910000|2021-10-24 23:58:30|45082.3|45062.3|45083.2|45063.2|45083.2|45063.2|45081.3|45061.3|4
1635119920000|2021-10-24 23:58:40|45079.8|45059.8|45078.2|45058.2|45079.8|45059.8|45078.2|45058.2|6
1635119940000|2021-10-24 23:59:00|||||||||1
1635119970000|2021-10-24 23:59:30|45079.2|45059.2|45084.2|45064.2|45084.2|45064.2|45079.2|45059.2|3
1635120000000|2021-10-25 00:00:00|45072.5|45052.5|45087.9|45067.9|45087.9|45067.9|45070.6|45050.6|14
1635120010000|2021-10-25 00:00:10|45090.4|45070.4|45094.8|45074.8|45094.8|45074.8|45090.4|45070.4|8
1635120020000|2021-10-25 00:00:20|45101.3|45081.3|45133|45113|45133|45113|45101.3|45081.3|13
1635120030000|2021-10-25 00:00:30|45134.5|45114.5|45144.2|45124.2|45144.2|45124.2|45134.5|45114.5|4
1635120040000|2021-10-25 00:00:40|45146.7|45126.7|45149.2|45129.2|45149.2|45129.2|45146.7|45126.7|4
1635120050000|2021-10-25 00:00:50|45146.7|45126.7|45147.6|45127.6|45147.6|45127.6|45145.1|45125.1|1
1635120060000|2021-10-25 00:01:00|45150.1|45130.1|45165.1|45145.1|45168.6|45148.6|45150.1|45130.1|17
1635120080000|2021-10-25 00:01:20|45163.2|45143.2|45157.6|45137.6|45163.2|45143.2|45157.6|45137.6|3
1635120090000|2021-10-25 00:01:30|45150.1|45130.1|45145.1|45125.1|45150.1|45130.1|45145.1|45125.1|2
1635120100000|2021-10-25 00:01:40|45142.6|45122.6|45142.6|45122.6|45142.6|45122.6|45140.1|45120.1|6
1635120110000|2021-10-25 00:01:50|||||||||1
1635120120000|2021-10-25 00:02:00|45145.1|45125.1|45143.6|45123.6|45147.6|45127.6|45143.6|45123.6|6
1635120130000|2021-10-25 00:02:10|45133.2|45113.2|45115.1|45095.1|45133.2|45113.2|45115.1|45095.1|10
1635120140000|2021-10-25 00:02:20|45110.1|45090.1|45081.1|45061.1|45110.1|45090.1|45055.1|45035.1|20
1635120150000|2021-10-25 00:02:30|45074.2|45054.2|45096.7|45076.7|45096.7|45076.7|45071.7|45051.7|7
1635120160000|2021-10-25 00:02:40|45090.1|45070.1|45090.1|45070.1|45090.1|45070.1|45090.1|45070.1|2
1635120170000|2021-10-25 00:02:50|45092.6|45072.6|45092.6|45072.6|45092.6|45072.6|45092.6|45072.6|0
1635120180000|2021-10-25 00:03:00|45097.6|45077.6|45095.1|45075.1|45097.6|45077.6|45095.1|45075.1|8
1635120200000|2021-10-25 00:03:20|45094.2|45074.2|45090.1|45070.1|45094.2|45074.2|45090.1|45070.1|7
1635120210000|2021-10-25 00:03:30|45092.6|45072.6|45096.7|45076.7|45096.7|45076.7|45092.6|45072.6|2
1635120230000|2021-10-25 00:03:50|45099.2|45079.2|45099.2|45079.2|45099.2|45079.2|45099.2|45079.2|1
1635120240000|2021-10-25 00:04:00|45096.7|45076.7|45096.7|45076.7|45096.7|45076.7|45096.7|45076.7|1
1635120250000|2021-10-25 00:04:10|45097.6|45077.6|45107.3|45087.3|45107.3|45087.3|45097.6|45077.6|3
1635120260000|2021-10-25 00:04:20|45109.8|45089.8|45122.3|45102.3|45122.3|45102.3|45109.8|45089.8|5
1635120270000|2021-10-25 00:04:30|45120.7|45100.7|45120.7|45100.7|45120.7|45100.7|45120.7|45100.7|0
1635120280000|2021-10-25 00:04:40|45115.7|45095.7|45113.2|45093.2|45115.7|45095.7|45113.2|45093.2|0
1635120290000|2021-10-25 00:04:50|45114.8|45094.8|45113.8|45093.8|45114.8|45094.8|45113.8|45093.8|0
1635120300000|2021-10-25 00:05:00|45112.3|45092.3|45108.2|45088.2|45113.2|45093.2|45107.3|45087.3|5
1635120310000|2021-10-25 00:05:10|45109.8|45089.8|45119.2|45099.2|45119.2|45099.2|45109.8|45089.8|4
1635120320000|2021-10-25 00:05:20|45121.7|45101.7|45132.3|45112.3|45132.3|45112.3|45121.7|45101.7|1
1635120330000|2021-10-25 00:05:30|45134.8|45114.8|45134.8|45114.8|45134.8|45114.8|45134.8|45114.8|1
1635120340000|2021-10-25 00:05:40|45132.3|45112.3|45132.3|45112.3|45132.3|45112.3|45132.3|45112.3|1
1635120350000|2021-10-25 00:05:50|||||||||1
1635120360000|2021-10-25 00:06:00|45133.2|45113.2|45131.3|45111.3|45133.8|45113.8|45131.3|45111.3|2
1635120370000|2021-10-25 00:06:10|45129.8|45109.8|45123.8|45103.8|45129.8|45109.8|45123.8|45103.8|1
1635120380000|2021-10-25 00:06:20|45122.9|45102.9|45122.9|45102.9|45122.9|45102.9|45122.9|45102.9|1
1635120400000|2021-10-25 00:06:40|45123.8|45103.8|45123.8|45103.8|45123.8|45103.8|45123.8|45103.8|0
1635120410000|2021-10-25 00:06:50|45121.9|45101.9|45121.9|45101.9|45121.9|45101.9|45121.9|45101.9|1
1635120420000|2021-10-25 00:07:00|45118.5|45098.5|45117.5|45097.5|45120|45100|45117.5|45097.5|2
1635120430000|2021-10-25 00:07:10|45117.9|45097.9|45121.3|45101.3|45121.3|45101.3|45115.4|45095.4|6
1635120440000|2021-10-25 00:07:20|45126.9|45106.9|45133.8|45113.8|45133.8|45113.8|45126.9|45106.9|5
1635120450000|2021-10-25 00:07:30|45135.4|45115.4|45135.4|45115.4|45137.9|45117.9|45135.4|45115.4|1
1635120460000|2021-10-25 00:07:40|45132.9|45112.9|45130.4|45110.4|45132.9|45112.9|45130.4|45110.4|0
1635120470000|2021-10-25 00:07:50|||||||||3
1635120480000|2021-10-25 00:08:00|45127.9|45107.9|45125.4|45105.4|45127.9|45107.9|45125.4|45105.4|2
1635120500000|2021-10-25 00:08:20|45122.9|45102.9|45122.9|45102.9|45122.9|45102.9|45122.9|45102.9|6
1635120510000|2021-10-25 00:08:30|45120.4|45100.4|45120.4|45100.4|45120.4|45100.4|45120.4|45100.4|2
1635120520000|2021-10-25 00:08:40|45119.4|45099.4|45119.4|45099.4|45119.4|45099.4|45119.4|45099.4|3
1635120540000|2021-10-25 00:09:00|||||||||1
1635120560000|2021-10-25 00:09:20|45116.9|45096.9|45116.9|45096.9|45116.9|45096.9|45116.9|45096.9|1
1635120570000|2021-10-25 00:09:30|45116.3|45096.3|45116.3|45096.3|45116.3|45096.3|45116.3|45096.3|2
1635120590000|2021-10-25 00:09:50|45127.9|45107.9|45127.9|45107.9|45127.9|45107.9|45127.9|45107.9|1
1635120600000|2021-10-25 00:10:00|45119.4|45099.4|45116|45096|45119.4|45099.4|45112.5|45092.5|8
1635120610000|2021-10-25 00:10:10|45114.1|45094.1|45110|45090|45114.1|45094.1|45110|45090|9
1635120630000|2021-10-25 00:10:30|45109.1|45089.1|45109.1|45089.1|45109.1|45089.1|45109.1|45089.1|1
1635120640000|2021-10-25 00:10:40|45107.5|45087.5|45098.5|45078.5|45107.5|45087.5|45098.5|45078.5|2
1635120650000|2021-10-25 00:10:50|45099.4|45079.4|45099.4|45079.4|45099.4|45079.4|45099.4|45079.4|2
1635120660000|2021-10-25 00:11:00|45094.4|45074.4|45094.4|45074.4|45094.4|45074.4|45094.4|45074.4|8
1635120690000|2021-10-25 00:11:30|45093.5|45073.5|45098.5|45078.5|45098.5|45078.5|45093.5|45073.5|3
1635120700000|2021-10-25 00:11:40|45099.4|45079.4|45099.4|45079.4|45099.4|45079.4|45099.4|45079.4|6
1635120710000|2021-10-25 00:11:50|45101.9|45081.9|45101.9|45081.9|45101.9|45081.9|45101.9|45081.9|1
1635120720000|2021-10-25 00:12:00|45105.4|45085.4|45112.9|45092.9|45112.9|45092.9|45105.4|45085.4|2
1635120740000|2021-10-25 00:12:20|||||||||4
1635120750000|2021-10-25 00:12:30|||||||||4
1635120760000|2021-10-25 00:12:40|45129.4|45109.4|45129.4|45109.4|45129.4|45109.4|45129.4|45109.4|4
1635120770000|2021-10-25 00:12:50|45126.9|45106.9|45117.9|45097.9|45126.9|45106.9|45117.9|45097.9|8
1635120780000|2021-10-25 00:13:00|45116.9|45096.9|45114.1|45094.1|45116.9|45096.9|45114.1|45094.1|2
1635120790000|2021-10-25 00:13:10|45113.1|45093.1|45112.5|45092.5|45113.1|45093.1|45111.6|45091.6|1
1635120800000|2021-10-25 00:13:20|||||||||1
1635120820000|2021-10-25 00:13:40|45109.1|45089.1|45109.1|45089.1|45109.1|45089.1|45109.1|45089.1|2
1635120840000|2021-10-25 00:14:00|45105.6|45085.6|45105.6|45085.6|45105.6|45085.6|45105.6|45085.6|0
1635120850000|2021-10-25 00:14:10|||||||||3
1635120860000|2021-10-25 00:14:20|45104.7|45084.7|45103.1|45083.1|45104.7|45084.7|45103.1|45083.1|5
1635120870000|2021-10-25 00:14:30|||||||||2
1635120880000|2021-10-25 00:14:40|45098.1|45078.1|45093.1|45073.1|45098.1|45078.1|45093.1|45073.1|3
1635120890000|2021-10-25 00:14:50|||||||||1
1635120900000|2021-10-25 00:15:00|45091.5|45071.5|45088.1|45068.1|45091.5|45071.5|45088.1|45068.1|2
1635120910000|2021-10-25 00:15:10|45087.5|45067.5|45090|45070|45090|45070|45087.5|45067.5|2
1635120920000|2021-10-25 00:15:20|45090.9|45070.9|45090.9|45070.9|45090.9|45070.9|45090.9|45070.9|0
1635120930000|2021-10-25 00:15:30|45091.9|45071.9|45100|45080|45100|45080|45091.9|45071.9|1
1635120940000|2021-10-25 00:15:40|45101.5|45081.5|45101.5|45081.5|45101.5|45081.5|45101.5|45081.5|0
1635120950000|2021-10-25 00:15:50|45100|45080|45097.5|45077.5|45100|45080|45097.5|45077.5|2
1635120960000|2021-10-25 00:16:00|45095.9|45075.9|45095.9|45075.9|45095.9|45075.9|45095.9|45075.9|1
1635120970000|2021-10-25 00:16:10|45097.5|45077.5|45100.9|45080.9|45100.9|45080.9|45097.5|45077.5|0
1635120980000|2021-10-25 00:16:20|45098.4|45078.4|45089|45069|45098.4|45078.4|45089|45069|5
1635120990000|2021-10-25 00:16:30|45085|45065|45082.5|45062.5|45085|45065|45082.5|45062.5|2
1635121000000|2021-10-25 00:16:40|||||||||4
1635121010000|2021-10-25 00:16:50|45085|45065|45085|45065|45085|45065|45085|45065|0
1635121020000|2021-10-25 00:17:00|45082.5|45062.5|45082.5|45062.5|45082.5|45062.5|45082.5|45062.5|7
1635121040000|2021-10-25 00:17:20|||||||||1
1635121050000|2021-10-25 00:17:30|45085|45065|45085|45065|45085|45065|45085|45065|2
1635121060000|2021-10-25 00:17:40|45082.5|45062.5|45081.5|45061.5|45082.5|45062.5|45081.5|45061.5|2
1635121070000|2021-10-25 00:17:50|45082.5|45062.5|45082.5|45062.5|45082.5|45062.5|45082.5|45062.5|2
1635121080000|2021-10-25 00:18:00|45080.9|45060.9|45082.5|45062.5|45082.5|45062.5|45079|45059|4
1635121100000|2021-10-25 00:18:20|||||||||1
1635121110000|2021-10-25 00:18:30|45090.9|45070.9|45090.9|45070.9|45090.9|45070.9|45090.9|45070.9|1
1635121120000|2021-10-25 00:18:40|45097.5|45077.5|45097.5|45077.5|45099|45079|45097.5|45077.5|3
1635121130000|2021-10-25 00:18:50|||||||||2
1635121140000|2021-10-25 00:19:00|45101.5|45081.5|45100.9|45080.9|45102.5|45082.5|45100.9|45080.9|3
1635121150000|2021-10-25 00:19:10|45102.5|45082.5|45102.5|45082.5|45102.5|45082.5|45102.5|45082.5|1
1635121160000|2021-10-25 00:19:20|45100.9|45080.9|45099.4|45079.4|45100.9|45080.9|45096.9|45076.9|3
1635121170000|2021-10-25 00:19:30|45100.9|45080.9|45100.9|45080.9|45100.9|45080.9|45100.9|45080.9|0
1635121180000|2021-10-25 00:19:40|45102.5|45082.5|45106.9|45086.9|45106.9|45086.9|45102.5|45082.5|5
1635121190000|2021-10-25 00:19:50|45107.8|45087.8|45106.9|45086.9|45107.8|45087.8|45106.9|45086.9|0
1635121200000|2021-10-25 00:20:00|45107.8|45087.8|45105.9|45085.9|45107.8|45087.8|45105.9|45085.9|1
1635121210000|2021-10-25 00:20:10|45104.4|45084.4|45104.4|45084.4|45104.4|45084.4|45104.4|45084.4|2
1635121220000|2021-10-25 00:20:20|45102.5|45082.5|45102.5|45082.5|45102.5|45082.5|45102.5|45082.5|1
1635121240000|2021-10-25 00:20:40|45100.9|45080.9|45100.9|45080.9|45100.9|45080.9|45100.9|45080.9|2
1635121260000|2021-10-25 00:21:00|45099.4|45079.4|45099.4|45079.4|45099.4|45079.4|45099.4|45079.4|0
1635121270000|2021-10-25 00:21:10|45097.8|45077.8|45094.4|45074.4|45097.8|45077.8|45094.4|45074.4|0
1635121280000|2021-10-25 00:21:20|45092.5|45072.5|45087.5|45067.5|45092.5|45072.5|45087.5|45067.5|3
1635121290000|2021-10-25 00:21:30|45088.4|45068.4|45093.4|45073.4|45093.4|45073.4|45088.4|45068.4|1
1635121300000|2021-10-25 00:21:40|45091.9|45071.9|45091.9|45071.9|45091.9|45071.9|45091.9|45071.9|4
1635121310000|2021-10-25 00:21:50|45090.3|45070.3|45088.4|45068.4|45090.3|45070.3|45088.4|45068.4|5
1635121320000|2021-10-25 00:22:00|45085.9|45065.9|45085.9|45065.9|45085.9|45065.9|45085.9|45065.9|1
1635121330000|2021-10-25 00:22:10|45086.9|45066.9|45095.9|45075.9|45095.9|45075.9|45086.9|45066.9|9
1635121340000|2021-10-25 00:22:20|45096.9|45076.9|45095.9|45075.9|45096.9|45076.9|45095.9|45075.9|1
1635121350000|2021-10-25 00:22:30|45097.8|45077.8|45099.4|45079.4|45099.4|45079.4|45097.8|45077.8|0
1635121360000|2021-10-25 00:22:40|||||||||2
1635121370000|2021-10-25 00:22:50|45100.3|45080.3|45100.3|45080.3|45100.3|45080.3|45100.3|45080.3|0
1635121400000|2021-10-25 00:23:20|45101.3|45081.3|45106.9|45086.9|45106.9|45086.9|45101.3|45081.3|0
1635121410000|2021-10-25 00:23:30|45111.9|45091.9|45111.9|45091.9|45111.9|45091.9|45111.9|45091.9|1
1635121420000|2021-10-25 00:23:40|45114.4|45094.4|45114.4|45094.4|45114.4|45094.4|45114.4|45094.4|2
1635121430000|2021-10-25 00:23:50|45115.3|45095.3|45116.9|45096.9|45116.9|45096.9|45115.3|45095.3|1
1635121440000|2021-10-25 00:24:00|45118.4|45098.4|45118.4|45098.4|45118.4|45098.4|45118.4|45098.4|0
1635121450000|2021-10-25 00:24:10|45114.7|45094.7|45114.7|45094.7|45114.7|45094.7|45114.7|45094.7|2
1635121460000|2021-10-25 00:24:20|45118.8|45098.8|45118.8|45098.8|45118.8|45098.8|45118.8|45098.8|1
1635121470000|2021-10-25 00:24:30|45119.7|45099.7|45125.7|45105.7|45125.7|45105.7|45119.7|45099.7|2
1635121480000|2021-10-25 00:24:40|||||||||1
1635121490000|2021-10-25 00:24:50|45128.2|45108.2|45129.7|45109.7|45129.7|45109.7|45125.7|45105.7|11
1635121500000|2021-10-25 00:25:00|45125.3|45105.3|45125.3|45105.3|45125.3|45105.3|45117.8|45097.8|25
1635121510000|2021-10-25 00:25:10|45122.8|45102.8|45117.8|45097.8|45122.8|45102.8|45117.8|45097.8|2
1635121530000|2021-10-25 00:25:30|45115.3|45095.3|45115.3|45095.3|45115.3|45095.3|45112.8|45092.8|4
1635121540000|2021-10-25 00:25:40|45114.4|45094.4|45114.4|45094.4|45114.4|45094.4|45114.4|45094.4|0
1635121550000|2021-10-25 00:25:50|45112.8|45092.8|45112.8|45092.8|45112.8|45092.8|45112.8|45092.8|0
1635121560000|2021-10-25 00:26:00|45111.9|45091.9|45110.3|45090.3|45111.9|45091.9|45110.3|45090.3|0
1635121580000|2021-10-25 00:26:20|45109.4|45089.4|45106.9|45086.9|45109.4|45089.4|45106.9|45086.9|1
1635121600000|2021-10-25 00:26:40|45105|45085|45104.4|45084.4|45105|45085|45103.4|45083.4|8
1635121610000|2021-10-25 00:26:50|45105.3|45085.3|45105.3|45085.3|45105.3|45085.3|45105.3|45085.3|1
1635121620000|2021-10-25 00:27:00|||||||||1
1635121630000|2021-10-25 00:27:10|45102.8|45082.8|45102.8|45082.8|45102.8|45082.8|45102.8|45082.8|1
1635121660000|2021-10-25 00:27:40|||||||||1
1635121670000|2021-10-25 00:27:50|||||||||2
1635121680000|2021-10-25 00:28:00|45103.8|45083.8|45117.8|45097.8|45119.4|45099.4|45103.8|45083.8|16
1635121690000|2021-10-25 00:28:10|45116.3|45096.3|45115.3|45095.3|45116.3|45096.3|45115.3|45095.3|0
1635121710000|2021-10-25 00:28:30|45112.8|45092.8|45112.8|45092.8|45112.8|45092.8|45112.8|45092.8|0
1635121720000|2021-10-25 00:28:40|45111.9|45091.9|45111.9|45091.9|45111.9|45091.9|45111.9|45091.9|1
1635121740000|2021-10-25 00:29:00|45110.3|45090.3|45107.8|45087.8|45110.3|45090.3|45107.8|45087.8|0
1635121770000|2021-10-25 00:29:30|45113.8|45093.8|45121.3|45101.3|45121.3|45101.3|45113.8|45093.8|12
1635121800000|2021-10-25 00:30:00|45122.8|45102.8|45120.3|45100.3|45122.8|45102.8|45120.3|45100.3|0
1635121810000|2021-10-25 00:30:10|45117.8|45097.8|45122.8|45102.8|45122.8|45102.8|45115.3|45095.3|4
1635121830000|2021-10-25 00:30:30|||||||||5
1635121840000|2021-10-25 00:30:40|45121.9|45101.9|45120.3|45100.3|45121.9|45101.9|45120.3|45100.3|0
1635121850000|2021-10-25 00:30:50|45117.8|45097.8|45116.9|45096.9|45117.8|45097.8|45116.9|45096.9|1
1635121860000|2021-10-25 00:31:00|45115.3|45095.3|45110.3|45090.3|45115.3|45095.3|45110.3|45090.3|2
1635121890000|2021-10-25 00:31:30|45109.4|45089.4|45107.8|45087.8|45109.4|45089.4|45105.3|45085.3|3
1635121900000|2021-10-25 00:31:40|45102.8|45082.8|45102.8|45082.8|45102.8|45082.8|45102.8|45082.8|0
1635121930000|2021-10-25 00:32:10|||||||||2
1635121940000|2021-10-25 00:32:20|45101.3|45081.3|45097.8|45077.8|45101.3|45081.3|45097.8|45077.8|2
1635121950000|2021-10-25 00:32:30|45095.3|45075.3|45092.8|45072.8|45095.3|45075.3|45092.8|45072.8|2
1635121960000|2021-10-25 00:32:40|45090.3|45070.3|45090.3|45070.3|45090.3|45070.3|45090.3|45070.3|1
1635121970000|2021-10-25 00:32:50|45086.9|45066.9|45086.9|45066.9|45086.9|45066.9|45086.9|45066.9|4
1635121980000|2021-10-25 00:33:00|45085.9|45065.9|45085.9|45065.9|45085.9|45065.9|45085.9|45065.9|0
1635121990000|2021-10-25 00:33:10|45083.4|45063.4|45082.5|45062.5|45083.4|45063.4|45082.5|45062.5|3
1635122020000|2021-10-25 00:33:40|45080|45060|45079|45059|45080|45060|45079|45059|2
1635122030000|2021-10-25 00:33:50|45077.5|45057.5|45076.9|45056.9|45080|45060|45076.9|45056.9|4
1635122040000|2021-10-25 00:34:00|45074.4|45054.4|45074.4|45054.4|45074.4|45054.4|45074.4|45054.4|1
1635122050000|2021-10-25 00:34:10|45072.8|45052.8|45072.8|45052.8|45072.8|45052.8|45072.8|45052.8|4
1635122060000|2021-10-25 00:34:20|45071.9|45051.9|45074.4|45054.4|45074.4|45054.4|45069.4|45049.4|4
1635122070000|2021-10-25 00:34:30|45072.5|45052.5|45074.4|45054.4|45074.4|45054.4|45072.5|45052.5|1
1635122080000|2021-10-25 00:34:40|45073.4|45053.4|45069.4|45049.4|45073.4|45053.4|45069.4|45049.4|2
1635122090000|2021-10-25 00:34:50|||||||||5
1635122100000|2021-10-25 00:35:00|45066.9|45046.9|45061.9|45041.9|45066.9|45046.9|45061.9|45041.9|5
1635122110000|2021-10-25 00:35:10|45064.4|45044.4|45064.4|45044.4|45064.4|45044.4|45064.4|45044.4|3
1635122120000|2021-10-25 00:35:20|45069.4|45049.4|45069.4|45049.4|45069.4|45049.4|45069.4|45049.4|0
1635122130000|2021-10-25 00:35:30|45074.4|45054.4|45074.4|45054.4|45074.4|45054.4|45074.4|45054.4|0
1635122140000|2021-10-25 00:35:40|||||||||1
1635122150000|2021-10-25 00:35:50|45072.8|45052.8|45071.9|45051.9|45072.8|45052.8|45071.9|45051.9|6
1635122160000|2021-10-25 00:36:00|45070|45050|45066.9|45046.9|45070|45050|45066.9|45046.9|2
1635122170000|2021-10-25 00:36:10|45071.9|45051.9|45071.9|45051.9|45071.9|45051.9|45071.9|45051.9|4
1635122180000|2021-10-25 00:36:20|45072.8|45052.8|45072.8|45052.8|45072.8|45052.8|45072.8|45052.8|1
1635122220000|2021-10-25 00:37:00|45074.3|45054.3|45074.3|45054.3|45074.3|45054.3|45074.3|45054.3|1
1635122240000|2021-10-25 00:37:20|45076.8|45056.8|45076.8|45056.8|45076.8|45056.8|45076.8|45056.8|1
1635122250000|2021-10-25 00:37:30|45077.8|45057.8|45079.3|45059.3|45079.3|45059.3|45077.8|45057.8|0
1635122260000|2021-10-25 00:37:40|45081.2|45061.2|45086.2|45066.2|45086.2|45066.2|45081.2|45061.2|4
1635122280000|2021-10-25 00:38:00|45089.3|45069.3|45092.2|45072.2|45092.2|45072.2|45089.3|45069.3|0
1635122290000|2021-10-25 00:38:10|45097.8|45077.8|45112.8|45092.8|45112.8|45092.8|45097.8|45077.8|6
1635122300000|2021-10-25 00:38:20|45110.3|45090.3|45101.8|45081.8|45110.3|45090.3|45101.8|45081.8|1
1635122310000|2021-10-25 00:38:30|45100.9|45080.9|45099.3|45079.3|45100.9|45080.9|45099.3|45079.3|2
1635122320000|2021-10-25 00:38:40|45096.8|45076.8|45096.8|45076.8|45096.8|45076.8|45096.8|45076.8|2
1635122340000|2021-10-25 00:39:00|||||||||4
1635122370000|2021-10-25 00:39:30|||||||||1
1635122390000|2021-10-25 00:39:50|45095.3|45075.3|45094.3|45074.3|45095.3|45075.3|45094.3|45074.3|0
1635122400000|2021-10-25 00:40:00|45096.8|45076.8|45096.8|45076.8|45096.8|45076.8|45096.8|45076.8|0
1635122420000|2021-10-25 00:40:20|45094.3|45074.3|45094.3|45074.3|45094.3|45074.3|45094.3|45074.3|0
1635122460000|2021-10-25 00:41:00|45096.8|45076.8|45096.8|45076.8|45096.8|45076.8|45096.8|45076.8|0
1635122480000|2021-10-25 00:41:20|||||||||1
1635122490000|2021-10-25 00:41:30|45094.3|45074.3|45094.3|45074.3|45094.3|45074.3|45094.3|45074.3|0
1635122500000|2021-10-25 00:41:40|45092.8|45072.8|45083.7|45063.7|45092.8|45072.8|45083.7|45063.7|5
1635122520000|2021-10-25 00:42:00|||||||||1
1635122530000|2021-10-25 00:42:10|||||||||4
1635122540000|2021-10-25 00:42:20|||||||||1
1635122560000|2021-10-25 00:42:40|45067.8|45047.8|45066.2|45046.2|45067.8|45047.8|45066.2|45046.2|4
1635122570000|2021-10-25 00:42:50|||||||||3
1635122590000|2021-10-25 00:43:10|45065.3|45045.3|45065.3|45045.3|45065.3|45045.3|45065.3|45045.3|1
1635122600000|2021-10-25 00:43:20|||||||||7
1635122610000|2021-10-25 00:43:30|45066.2|45046.2|45066.2|45046.2|45066.2|45046.2|45066.2|45046.2|0
1635122620000|2021-10-25 00:43:40|45067.2|45047.2|45068.1|45048.1|45071.2|45051.2|45066.2|45046.2|5
1635122630000|2021-10-25 00:43:50|45065.6|45045.6|45065.6|45045.6|45065.6|45045.6|45065.6|45045.6|1
1635122640000|2021-10-25 00:44:00|||||||||3
1635122650000|2021-10-25 00:44:10|45066.6|45046.6|45068.1|45048.1|45068.1|45048.1|45066.6|45046.6|1
1635122670000|2021-10-25 00:44:30|45069.1|45049.1|45075.6|45055.6|45075.6|45055.6|45069.1|45049.1|4
1635122680000|2021-10-25 00:44:40|45076.6|45056.6|45076.6|45056.6|45076.6|45056.6|45076.6|45056.6|1
1635122700000|2021-10-25 00:45:00|45073.1|45053.1|45073.1|45053.1|45073.1|45053.1|45073.1|45053.1|2
1635122710000|2021-10-25 00:45:10|45071.6|45051.6|45077.2|45057.2|45077.2|45057.2|45071.6|45051.6|1
1635122720000|2021-10-25 00:45:20|45078.1|45058.1|45077.2|45057.2|45078.1|45058.1|45077.2|45057.2|0
1635122730000|2021-10-25 00:45:30|45076.2|45056.2|45076.2|45056.2|45076.2|45056.2|45076.2|45056.2|0
1635122740000|2021-10-25 00:45:40|45075.3|45055.3|45076.2|45056.2|45076.2|45056.2|45075.3|45055.3|1
1635122750000|2021-10-25 00:45:50|45078.7|45058.7|45078.7|45058.7|45078.7|45058.7|45078.7|45058.7|2
1635122760000|2021-10-25 00:46:00|45083.1|45063.1|45093.7|45073.7|45093.7|45073.7|45083.1|45063.1|3
1635122770000|2021-10-25 00:46:10|||||||||1
1635122780000|2021-10-25 00:46:20|||||||||2
1635122790000|2021-10-25 00:46:30|45092.2|45072.2|45091.2|45071.2|45092.2|45072.2|45091.2|45071.2|2
1635122810000|2021-10-25 00:46:50|45092.2|45072.2|45093.7|45073.7|45093.7|45073.7|45092.2|45072.2|1
1635122820000|2021-10-25 00:47:00|45094.7|45074.7|45096.2|45076.2|45096.2|45076.2|45094.7|45074.7|0
1635122830000|2021-10-25 00:47:10|45098.7|45078.7|45098.7|45078.7|45098.7|45078.7|45098.7|45078.7|1
1635122850000|2021-10-25 00:47:30|||||||||1
1635122880000|2021-10-25 00:48:00|45103.7|45083.7|45103.7|45083.7|45103.7|45083.7|45103.7|45083.7|1
1635122890000|2021-10-25 00:48:10|45106.8|45086.8|45112.2|45092.2|45112.2|45092.2|45106.8|45086.8|6
1635122900000|2021-10-25 00:48:20|||||||||2
1635122910000|2021-10-25 00:48:30|45108.1|45088.1|45108.1|45088.1|45108.1|45088.1|45108.1|45088.1|3
1635122920000|2021-10-25 00:48:40|||||||||2
1635122930000|2021-10-25 00:48:50|45109.1|45089.1|45118.1|45098.1|45118.1|45098.1|45109.1|45089.1|2
1635122940000|2021-10-25 00:49:00|45120|45100|45123.1|45103.1|45123.1|45103.1|45120|45100|4
1635122950000|2021-10-25 00:49:10|45125.6|45105.6|45123.1|45103.1|45128.1|45108.1|45123.1|45103.1|6
1635122960000|2021-10-25 00:49:20|45125|45105|45128.1|45108.1|45128.1|45108.1|45123.1|45103.1|6
1635122970000|2021-10-25 00:49:30|45125.6|45105.6|45123.1|45103.1|45125.6|45105.6|45123.1|45103.1|1
1635122980000|2021-10-25 00:49:40|45122.2|45102.2|45124.1|45104.1|45124.1|45104.1|45122.2|45102.2|3
1635122990000|2021-10-25 00:49:50|45125.6|45105.6|45123.1|45103.1|45125.6|45105.6|45123.1|45103.1|1
1635123000000|2021-10-25 00:50:00|45125.6|45105.6|45126.6|45106.6|45126.6|45106.6|45125.6|45105.6|1
1635123010000|2021-10-25 00:50:10|45124.1|45104.1|45124.1|45104.1|45124.1|45104.1|45124.1|45104.1|2
1635123020000|2021-10-25 00:50:20|||||||||1
1635123040000|2021-10-25 00:50:40|45125|45105|45126.6|45106.6|45126.6|45106.6|45125|45105|0
1635123050000|2021-10-25 00:50:50|45128.1|45108.1|45131.6|45111.6|45131.6|45111.6|45128.1|45108.1|5
1635123060000|2021-10-25 00:51:00|45130|45110|45121.6|45101.6|45130|45110|45121.6|45101.6|6
1635123070000|2021-10-25 00:51:10|45122.5|45102.5|45121.6|45101.6|45122.5|45102.5|45121.6|45101.6|11
1635123080000|2021-10-25 00:51:20|45134.4|45114.4|45142.5|45122.5|45142.5|45122.5|45134.4|45114.4|9
1635123100000|2021-10-25 00:51:40|45140|45120|45150|45130|45150|45130|45140|45120|7
1635123110000|2021-10-25 00:51:50|45151|45131|45151.9|45131.9|45151.9|45131.9|45151|45131|0
1635123120000|2021-10-25 00:52:00|45153.5|45133.5|45153.5|45133.5|45153.5|45133.5|45151|45131|1
1635123150000|2021-10-25 00:52:30|||||||||1
1635123160000|2021-10-25 00:52:40|45152.5|45132.5|45153.5|45133.5|45153.5|45133.5|45152.5|45132.5|2
1635123170000|2021-10-25 00:52:50|45152.5|45132.5|45153.5|45133.5|45153.5|45133.5|45152.5|45132.5|2
1635123180000|2021-10-25 00:53:00|45156.9|45136.9|45154.4|45134.4|45156.9|45136.9|45153.5|45133.5|6
1635123190000|2021-10-25 00:53:10|45153.5|45133.5|45156|45136|45156|45136|45153.5|45133.5|0
1635123200000|2021-10-25 00:53:20|45154.4|45134.4|45153.5|45133.5|45154.4|45134.4|45153.5|45133.5|1
1635123210000|2021-10-25 00:53:30|45156.9|45136.9|45156.9|45136.9|45156.9|45136.9|45156.9|45136.9|4
1635123220000|2021-10-25 00:53:40|||||||||3
1635123230000|2021-10-25 00:53:50|45156|45136|45156.9|45136.9|45156.9|45136.9|45156|45136|9
1635123240000|2021-10-25 00:54:00|||||||||3
1635123250000|2021-10-25 00:54:10|45160.4|45140.4|45166.9|45146.9|45166.9|45146.9|45160.4|45140.4|4
1635123260000|2021-10-25 00:54:20|45167.9|45147.9|45181.9|45161.9|45181.9|45161.9|45167.9|45147.9|20
1635123270000|2021-10-25 00:54:30|45179.4|45159.4|45180.4|45160.4|45181.9|45161.9|45176.9|45156.9|4
1635123280000|2021-10-25 00:54:40|45176.9|45156.9|45176.9|45156.9|45181.9|45161.9|45176.9|45156.9|3
1635123290000|2021-10-25 00:54:50|45171.9|45151.9|45174.4|45154.4|45179.4|45159.4|45171.9|45151.9|6
1635123300000|2021-10-25 00:55:00|45171.9|45151.9|45166|45146|45171.9|45151.9|45166|45146|6
1635123310000|2021-10-25 00:55:10|45161|45141|45151.9|45131.9|45161|45141|45151.9|45131.9|4
1635123330000|2021-10-25 00:55:30|||||||||4
1635123340000|2021-10-25 00:55:40|45151|45131|45146.9|45126.9|45151|45131|45146.9|45126.9|2
1635123350000|2021-10-25 00:55:50|45149.4|45129.4|45151.9|45131.9|45151.9|45131.9|45149.4|45129.4|6
1635123370000|2021-10-25 00:56:10|45149.4|45129.4|45151.9|45131.9|45151.9|45131.9|45149.4|45129.4|0
1635123380000|2021-10-25 00:56:20|||||||||2
1635123390000|2021-10-25 00:56:30|45146.9|45126.9|45146.9|45126.9|45146.9|45126.9|45146.9|45126.9|1
1635123400000|2021-10-25 00:56:40|||||||||1
1635123410000|2021-10-25 00:56:50|45146|45126|45136|45116|45146|45126|45136|45116|7
1635123430000|2021-10-25 00:57:10|45134.4|45114.4|45138.4|45118.4|45138.4|45118.4|45133.5|45113.5|5
1635123440000|2021-10-25 00:57:20|45136.9|45116.9|45134.4|45114.4|45136.9|45116.9|45134.4|45114.4|8
1635123460000|2021-10-25 00:57:40|45136.9|45116.9|45136.9|45116.9|45136.9|45116.9|45136.9|45116.9|2
1635123470000|2021-10-25 00:57:50|45135.9|45115.9|45136.9|45116.9|45136.9|45116.9|45134.4|45114.4|1
1635123480000|2021-10-25 00:58:00|45137.8|45117.8|45139.4|45119.4|45139.4|45119.4|45137.8|45117.8|3
1635123490000|2021-10-25 00:58:10|45141.9|45121.9|45141.9|45121.9|45141.9|45121.9|45141.9|45121.9|1
1635123500000|2021-10-25 00:58:20|45140.3|45120.3|45144.4|45124.4|45144.4|45124.4|45140.3|45120.3|5
1635123520000|2021-10-25 00:58:40|45148.8|45128.8|45152.8|45132.8|45152.8|45132.8|45148.8|45128.8|4
1635123530000|2021-10-25 00:58:50|45151.9|45131.9|45156.9|45136.9|45156.9|45136.9|45151.9|45131.9|0
1635123540000|2021-10-25 00:59:00|45154.4|45134.4|45149.4|45129.4|45154.4|45134.4|45149.4|45129.4|3
1635123550000|2021-10-25 00:59:10|45146.9|45126.9|45144.4|45124.4|45146.9|45126.9|45144.4|45124.4|0
1635123560000|2021-10-25 00:59:20|45145.9|45125.9|45144.4|45124.4|45146.9|45126.9|45144.4|45124.4|3
1635123570000|2021-10-25 00:59:30|45135.9|45115.9|45136.9|45116.9|45138.4|45118.4|45135.9|45115.9|10
1635123590000|2021-10-25 00:59:50|||||||||1
1635123600000|2021-10-25 01:00:00|45138.4|45118.4|45148.4|45128.4|45151.9|45131.9|45123.4|45103.4|35
1635123610000|2021-10-25 01:00:10|45151.9|45131.9|45184.4|45164.4|45184.4|45164.4|45151.9|45131.9|32
1635123620000|2021-10-25 01:00:20|45181.9|45161.9|45176.9|45156.9|45184.4|45164.4|45174.4|45154.4|41
1635123630000|2021-10-25 01:00:30|45174.4|45154.4|45176.9|45156.9|45181.9|45161.9|45174.4|45154.4|21
1635123640000|2021-10-25 01:00:40|45179.4|45159.4|45181.9|45161.9|45182.8|45162.8|45177.8|45157.8|35
1635123650000|2021-10-25 01:00:50|45180|45160|45181.9|45161.9|45184.4|45164.4|45176.9|45156.9|28
1635123660000|2021-10-25 01:01:00|45184.4|45164.4|45166.9|45146.9|45197.8|45177.8|45166.9|45146.9|42
1635123670000|2021-10-25 01:01:10|45165.3|45145.3|45165.3|45145.3|45172.8|45152.8|45162.8|45142.8|15
1635123680000|2021-10-25 01:01:20|45166.9|45146.9|45199.4|45179.4|45199.4|45179.4|45166.9|45146.9|24
1635123690000|2021-10-25 01:01:30|45203.8|45183.8|45176.9|45156.9|45206.9|45186.9|45166.9|45146.9|39
1635123700000|2021-10-25 01:01:40|45171.9|45151.9|45200.9|45180.9|45205.9|45185.9|45171.9|45151.9|22
1635123710000|2021-10-25 01:01:50|45199.4|45179.4|45193.4|45173.4|45199.4|45179.4|45182.8|45162.8|17
1635123720000|2021-10-25 01:02:00|45191.9|45171.9|45173.4|45153.4|45206.9|45186.9|45173.4|45153.4|21
1635123730000|2021-10-25 01:02:10|45172.5|45152.5|45157.8|45137.8|45172.5|45152.5|45154.4|45134.4|8
1635123740000|2021-10-25 01:02:20|45164.4|45144.4|45160.3|45140.3|45167.5|45147.5|45154.4|45134.4|11
1635123750000|2021-10-25 01:02:30|45154.4|45134.4|45171.9|45151.9|45171.9|45151.9|45149.4|45129.4|13
1635123760000|2021-10-25 01:02:40|45173.4|45153.4|45171.9|45151.9|45186.9|45166.9|45171.9|45151.9|6
1635123770000|2021-10-25 01:02:50|45167.5|45147.5|45155.3|45135.3|45167.5|45147.5|45136.9|45116.9|11
1635123780000|2021-10-25 01:03:00|45156.9|45136.9|45170|45150|45174.4|45154.4|45156.9|45136.9|15
1635123790000|2021-10-25 01:03:10|45167.5|45147.5|45188.4|45168.4|45188.4|45168.4|45165.9|45145.9|8
1635123800000|2021-10-25 01:03:20|45186.9|45166.9|45196.9|45176.9|45206.9|45186.9|45184.4|45164.4|12
1635123810000|2021-10-25 01:03:30|45191.9|45171.9|45193.8|45173.8|45201.9|45181.9|45188.4|45168.4|17
1635123820000|2021-10-25 01:03:40|45185.7|45165.7|45167.2|45147.2|45185.7|45165.7|45163.8|45143.8|4
1635123830000|2021-10-25 01:03:50|45166.3|45146.3|45147.2|45127.2|45166.3|45146.3|45147.2|45127.2|9
1635123840000|2021-10-25 01:04:00|45152.2|45132.2|45131.6|45111.6|45158.8|45138.8|45127.2|45107.2|21
1635123850000|2021-10-25 01:04:10|45133.2|45113.2|45134.7|45114.7|45142.2|45122.2|45132.2|45112.2|1
1635123860000|2021-10-25 01:04:20|45137.2|45117.2|45172.2|45152.2|45172.2|45152.2|45137.2|45117.2|8
1635123870000|2021-10-25 01:04:30|45177.2|45157.2|45202.2|45182.2|45202.2|45182.2|45177.2|45157.2|21
1635123880000|2021-10-25 01:04:40|45198.8|45178.8|45223.8|45203.8|45224.7|45204.7|45197.2|45177.2|19
1635123890000|2021-10-25 01:04:50|45222.2|45202.2|45212.2|45192.2|45222.2|45202.2|45208.8|45188.8|10
1635123900000|2021-10-25 01:05:00|45213.2|45193.2|45214.1|45194.1|45214.7|45194.7|45197.2|45177.2|23
1635123910000|2021-10-25 01:05:10|45213.2|45193.2|45222.2|45202.2|45222.2|45202.2|45212.2|45192.2|13
1635123920000|2021-10-25 01:05:20|45217.2|45197.2|45212.2|45192.2|45222.2|45202.2|45212.2|45192.2|5
1635123930000|2021-10-25 01:05:30|45214.7|45194.7|45202.2|45182.2|45214.7|45194.7|45202.2|45182.2|9
1635123940000|2021-10-25 01:05:40|45203.2|45183.2|45203.2|45183.2|45203.2|45183.2|45203.2|45183.2|2
1635123950000|2021-10-25 01:05:50|45207.2|45187.2|45208.8|45188.8|45214.7|45194.7|45197.2|45177.2|24
1635123960000|2021-10-25 01:06:00|45211.3|45191.3|45179.1|45159.1|45211.3|45191.3|45170.7|45150.7|59
1635123970000|2021-10-25 01:06:10|45182.6|45162.6|45204.1|45184.1|45206.6|45186.6|45179.1|45159.1|29
1635123980000|2021-10-25 01:06:20|45205.1|45185.1|45222.6|45202.6|45225.1|45205.1|45205.1|45185.1|26
1635123990000|2021-10-25 01:06:30|45224.1|45204.1|45196.6|45176.6|45224.1|45204.1|45196.6|45176.6|11
1635124000000|2021-10-25 01:06:40|45194.1|45174.1|45207.6|45187.6|45207.6|45187.6|45191.6|45171.6|10
1635124010000|2021-10-25 01:06:50|45206.6|45186.6|45184.1|45164.1|45210.1|45190.1|45179.1|45159.1|18
1635124020000|2021-10-25 01:07:00|45179.1|45159.1|45152.6|45132.6|45179.1|45159.1|45146.6|45126.6|10
1635124030000|2021-10-25 01:07:10|45149.1|45129.1|45172.6|45152.6|45172.6|45152.6|45139.1|45119.1|21
1635124040000|2021-10-25 01:07:20|45170.1|45150.1|45194.1|45174.1|45204.1|45184.1|45169.1|45149.1|24
1635124050000|2021-10-25 01:07:30|45190.7|45170.7|45196|45176|45198.5|45178.5|45179.1|45159.1|15
1635124060000|2021-10-25 01:07:40|45193.5|45173.5|45188.5|45168.5|45203.5|45183.5|45187.6|45167.6|30
1635124070000|2021-10-25 01:07:50|45191|45171|45191|45171|45201|45181|45191|45171|7
1635124080000|2021-10-25 01:08:00|45192.6|45172.6|45182.6|45162.6|45195.1|45175.1|45167.6|45147.6|22
1635124090000|2021-10-25 01:08:10|45183.5|45163.5|45192|45172|45208.5|45188.5|45183.5|45163.5|19
1635124100000|2021-10-25 01:08:20|45189.5|45169.5|45192|45172|45202.9|45182.9|45182|45162|21
1635124110000|2021-10-25 01:08:30|45194.5|45174.5|45194.5|45174.5|45204.5|45184.5|45194.5|45174.5|16
1635124120000|2021-10-25 01:08:40|45197|45177|45201|45181|45201|45181|45192.9|45172.9|18
1635124130000|2021-10-25 01:08:50|45202.6|45182.6|45206|45186|45208.5|45188.5|45202.6|45182.6|1
1635124140000|2021-10-25 01:09:00|45207|45187|45215.4|45195.4|45224.5|45204.5|45207|45187|32
1635124150000|2021-10-25 01:09:10|45217.9|45197.9|45231|45211|45233.5|45213.5|45217.9|45197.9|15
1635124160000|2021-10-25 01:09:20|45228.5|45208.5|45208.5|45188.5|45228.5|45208.5|45206|45186|32
1635124170000|2021-10-25 01:09:30|45213.5|45193.5|45233.5|45213.5|45233.5|45213.5|45213.5|45193.5|10
1635124180000|2021-10-25 01:09:40|45234.5|45214.5|45236|45216|45237|45217|45231|45211|12
1635124190000|2021-10-25 01:09:50|45232|45212|45231|45211|45236|45216|45226|45206|17
1635124200000|2021-10-25 01:10:00|45226|45206|45193.5|45173.5|45226|45206|45193.5|45173.5|16
1635124210000|2021-10-25 01:10:10|45188.5|45168.5|45193.9|45173.9|45193.9|45173.9|45182.9|45162.9|14
1635124220000|2021-10-25 01:10:20|45197|45177|45204.8|45184.8|45207.9|45187.9|45196.4|45176.4|11
1635124230000|2021-10-25 01:10:30|45207.3|45187.3|45215.8|45195.8|45217.3|45197.3|45207.3|45187.3|8
1635124240000|2021-10-25 01:10:40|45217.3|45197.3|45221.7|45201.7|45221.7|45201.7|45215.8|45195.8|7
1635124250000|2021-10-25 01:10:50|45222.7|45202.7|45211.7|45191.7|45226.7|45206.7|45204.2|45184.2|9
1635124260000|2021-10-25 01:11:00|45212.7|45192.7|45203.3|45183.3|45214.2|45194.2|45201.7|45181.7|7
1635124270000|2021-10-25 01:11:10|45204.8|45184.8|45213.3|45193.3|45214.2|45194.2|45204.8|45184.8|7
1635124280000|2021-10-25 01:11:20|45214.2|45194.2|45221.1|45201.1|45221.1|45201.1|45214.2|45194.2|11
1635124290000|2021-10-25 01:11:30|45222.7|45202.7|45219.8|45199.8|45222.7|45202.7|45217.7|45197.7|7
1635124300000|2021-10-25 01:11:40|45218.3|45198.3|45196.7|45176.7|45218.3|45198.3|45196.7|45176.7|13
1635124310000|2021-10-25 01:11:50|45197.7|45177.7|45216.7|45196.7|45216.7|45196.7|45196.7|45176.7|9
1635124320000|2021-10-25 01:12:00|45219.2|45199.2|45227.7|45207.7|45227.7|45207.7|45219.2|45199.2|22
1635124330000|2021-10-25 01:12:10|45229.2|45209.2|45232.7|45212.7|45232.7|45212.7|45215.8|45195.8|18
1635124340000|2021-10-25 01:12:20|45226.1|45206.1|45236.1|45216.1|45236.1|45216.1|45226.1|45206.1|16
1635124350000|2021-10-25 01:12:30|45239.6|45219.6|45223.6|45203.6|45243|45223|45223.6|45203.6|22
1635124360000|2021-10-25 01:12:40|45222.7|45202.7|45218.6|45198.6|45222.7|45202.7|45208.6|45188.6|11
1635124370000|2021-10-25 01:12:50|45224.5|45204.5|45217|45197|45225.5|45205.5|45208.6|45188.6|11
1635124380000|2021-10-25 01:13:00|45216.1|45196.1|45193.6|45173.6|45216.1|45196.1|45191.1|45171.1|18
1635124390000|2021-10-25 01:13:10|45194.5|45174.5|45206.1|45186.1|45208.6|45188.6|45194.5|45174.5|20
1635124400000|2021-10-25 01:13:20|45202.6|45182.6|45193.6|45173.6|45202.6|45182.6|45193.6|45173.6|9
1635124410000|2021-10-25 01:13:30|45187.6|45167.6|45177.6|45157.6|45187.6|45167.6|45177.6|45157.6|6
1635124420000|2021-10-25 01:13:40|45174.2|45154.2|45164.2|45144.2|45174.2|45154.2|45148.2|45128.2|23
1635124430000|2021-10-25 01:13:50|45162.6|45142.6|45154.2|45134.2|45164.2|45144.2|45154.2|45134.2|5
1635124440000|2021-10-25 01:14:00|45155.1|45135.1|45146.7|45126.7|45156.7|45136.7|45134.2|45114.2|10
1635124450000|2021-10-25 01:14:10|45147.6|45127.6|45153.6|45133.6|45155.5|45135.5|45146.7|45126.7|12
1635124460000|2021-10-25 01:14:20|45152.6|45132.6|45148.6|45128.6|45156.1|45136.1|45143.6|45123.6|13
1635124470000|2021-10-25 01:14:30|45147|45127|45145.5|45125.5|45148.6|45128.6|45138.6|45118.6|10
1635124480000|2021-10-25 01:14:40|45148.6|45128.6|45133.6|45113.6|45148.6|45128.6|45131.1|45111.1|9
1635124490000|2021-10-25 01:14:50|45140.5|45120.5|45128.6|45108.6|45148.6|45128.6|45126.1|45106.1|12
1635124500000|2021-10-25 01:15:00|45129.5|45109.5|45137|45117|45137|45117|45126.1|45106.1|14
1635124510000|2021-10-25 01:15:10|45136.1|45116.1|45125.1|45105.1|45149.5|45129.5|45125.1|45105.1|11
1635124520000|2021-10-25 01:15:20|45123.6|45103.6|45117.6|45097.6|45123.6|45103.6|45116.1|45096.1|11
1635124530000|2021-10-25 01:15:30|45120.1|45100.1|45135.5|45115.5|45137|45117|45115.1|45095.1|5
1635124540000|2021-10-25 01:15:40|45138.9|45118.9|45140.1|45120.1|45147|45127|45137|45117|16
1635124550000|2021-10-25 01:15:50|45138.6|45118.6|45131.1|45111.1|45138.6|45118.6|45131.1|45111.1|4
1635124560000|2021-10-25 01:16:00|45129.5|45109.5|45147|45127|45147|45127|45128.6|45108.6|14
1635124570000|2021-10-25 01:16:10|45148|45128|45153.9|45133.9|45153.9|45133.9|45148|45128|5
1635124580000|2021-10-25 01:16:20|45150.5|45130.5|45148.6|45128.6|45150.5|45130.5|45147|45127|0
1635124590000|2021-10-25 01:16:30|45147|45127|45132.6|45112.6|45147|45127|45132.6|45112.6|4
1635124600000|2021-10-25 01:16:40|45128.6|45108.6|45135.5|45115.5|45135.5|45115.5|45126.1|45106.1|19
1635124610000|2021-10-25 01:16:50|45133|45113|45133.6|45113.6|45139.5|45119.5|45132|45112|7
1635124620000|2021-10-25 01:17:00|45130.1|45110.1|45124.5|45104.5|45130.1|45110.1|45116.1|45096.1|11
1635124630000|2021-10-25 01:17:10|45126.1|45106.1|45128.6|45108.6|45128.6|45108.6|45123.6|45103.6|10
1635124640000|2021-10-25 01:17:20|45127|45107|45121.1|45101.1|45128.6|45108.6|45121.1|45101.1|5
1635124650000|2021-10-25 01:17:30|45118.6|45098.6|45118.6|45098.6|45118.6|45098.6|45118.6|45098.6|3
1635124660000|2021-10-25 01:17:40|45115.1|45095.1|45132|45112|45135.5|45115.5|45115.1|45095.1|6
1635124670000|2021-10-25 01:17:50|45129.5|45109.5|45127|45107|45129.5|45109.5|45124.5|45104.5|4
1635124680000|2021-10-25 01:18:00|45124.5|45104.5|45114.5|45094.5|45124.5|45104.5|45114.5|45094.5|3
1635124690000|2021-10-25 01:18:10|45113|45093|45104.5|45084.5|45113|45093|45099.5|45079.5|11
1635124700000|2021-10-25 01:18:20|45107|45087|45102|45082|45107|45087|45094.5|45074.5|15
1635124710000|2021-10-25 01:18:30|45101.1|45081.1|45102|45082|45102|45082|45097|45077|8
1635124720000|2021-10-25 01:18:40|45100.5|45080.5|45099.5|45079.5|45100.5|45080.5|45099.5|45079.5|0
1635124730000|2021-10-25 01:18:50|45097|45077|45102|45082|45102|45082|45094.5|45074.5|5
1635124740000|2021-10-25 01:19:00|45099.5|45079.5|45094.5|45074.5|45099.5|45079.5|45094.5|45074.5|6
1635124750000|2021-10-25 01:19:10|45092|45072|45089.5|45069.5|45092|45072|45089.5|45069.5|4
1635124760000|2021-10-25 01:19:20|45087|45067|45082|45062|45087|45067|45082|45062|4
1635124770000|2021-10-25 01:19:30|45084.5|45064.5|45080.5|45060.5|45084.5|45064.5|45080.5|45060.5|4
1635124780000|2021-10-25 01:19:40|45079.5|45059.5|45080.5|45060.5|45080.5|45060.5|45079.5|45059.5|4
1635124790000|2021-10-25 01:19:50|45081.4|45061.4|45086.1|45066.1|45091.1|45071.1|45081.4|45061.4|17
1635124800000|2021-10-25 01:20:00|45085.1|45065.1|45083.6|45063.6|45085.1|45065.1|45083.6|45063.6|6
1635124810000|2021-10-25 01:20:10|45082|45062|45083.6|45063.6|45084.5|45064.5|45082|45062|4
1635124820000|2021-10-25 01:20:20|45085.5|45065.5|45081.1|45061.1|45085.5|45065.5|45081.1|45061.1|10
1635124830000|2021-10-25 01:20:30|45079.5|45059.5|45084.5|45064.5|45084.5|45064.5|45079.5|45059.5|1
1635124840000|2021-10-25 01:20:40|45086.1|45066.1|45079.5|45059.5|45087|45067|45079.5|45059.5|4
1635124850000|2021-10-25 01:20:50|45081.1|45061.1|45084.5|45064.5|45084.5|45064.5|45079.5|45059.5|14
1635124860000|2021-10-25 01:21:00|45082|45062|45079.5|45059.5|45083|45063|45079.5|45059.5|16
1635124870000|2021-10-25 01:21:10|45076.1|45056.1|45064.2|45044.2|45076.1|45056.1|45064.2|45044.2|16
1635124880000|2021-10-25 01:21:20|45063|45043|45062|45042|45064.2|45044.2|45058.6|45038.6|8
1635124890000|2021-10-25 01:21:30|45061.1|45041.1|45056.1|45036.1|45061.1|45041.1|45051.1|45031.1|24
1635124900000|2021-10-25 01:21:40|45054.5|45034.5|45053.6|45033.6|45057|45037|45052|45032|0
1635124910000|2021-10-25 01:21:50|45055.1|45035.1|45052|45032|45056.1|45036.1|45048.6|45028.6|5
1635124920000|2021-10-25 01:22:00|45048.6|45028.6|45047.6|45027.6|45052|45032|45047|45027|17
1635124930000|2021-10-25 01:22:10|45042|45022|45027|45007|45042|45022|45021.1|45001.1|30
1635124940000|2021-10-25 01:22:20|45023.6|45003.6|45027|45007|45034.5|45014.5|45023.6|45003.6|15
1635124950000|2021-10-25 01:22:30|45026.1|45006.1|45039.5|45019.5|45039.5|45019.5|45026.1|45006.1|7
1635124960000|2021-10-25 01:22:40|45036.1|45016.1|45031.1|45011.1|45036.1|45016.1|45029.5|45009.5|4
1635124970000|2021-10-25 01:22:50|45032|45012|45021.1|45001.1|45032|45012|45021.1|45001.1|4
1635124980000|2021-10-25 01:23:00|45022.6|45002.6|45023.6|45003.6|45029.5|45009.5|45022.6|45002.6|13
1635124990000|2021-10-25 01:23:10|45029.5|45009.5|45029.5|45009.5|45029.5|45009.5|45029.5|45009.5|5
1635125000000|2021-10-25 01:23:20|||||||||1
1635125010000|2021-10-25 01:23:30|45032|45012|45037|45017|45038|45018|45032|45012|10
1635125020000|2021-10-25 01:23:40|45039.5|45019.5|45040.5|45020.5|45040.5|45020.5|45039.5|45019.5|0
1635125030000|2021-10-25 01:23:50|45042.4|45022.4|45043.9|45023.9|45044.9|45024.9|45042.4|45022.4|1
1635125040000|2021-10-25 01:24:00|45046.4|45026.4|45046.4|45026.4|45046.4|45026.4|45043.9|45023.9|5
1635125050000|2021-10-25 01:24:10|45048.9|45028.9|45059.9|45039.9|45059.9|45039.9|45048.9|45028.9|12
1635125060000|2021-10-25 01:24:20|45060.8|45040.8|45077|45057|45077|45057|45060.8|45040.8|11
1635125070000|2021-10-25 01:24:30|45073.6|45053.6|45077|45057|45077|45057|45070.5|45050.5|7
1635125080000|2021-10-25 01:24:40|45081.1|45061.1|45092|45072|45092|45072|45079.5|45059.5|15
1635125090000|2021-10-25 01:24:50|45093.6|45073.6|45100.1|45080.1|45100.1|45080.1|45090.1|45070.1|14
1635125100000|2021-10-25 01:25:00|45099.2|45079.2|45093.6|45073.6|45099.2|45079.2|45093.6|45073.6|8
1635125110000|2021-10-25 01:25:10|45092.6|45072.6|45095.1|45075.1|45100.1|45080.1|45092.6|45072.6|12
1635125120000|2021-10-25 01:25:20|45097.6|45077.6|45100.1|45080.1|45101.1|45081.1|45097.6|45077.6|4
1635125130000|2021-10-25 01:25:30|45101.1|45081.1|45114.2|45094.2|45117.6|45097.6|45100.1|45080.1|15
1635125140000|2021-10-25 01:25:40|45115.1|45095.1|45115.1|45095.1|45115.1|45095.1|45110.1|45090.1|2
1635125150000|2021-10-25 01:25:50|45112.6|45092.6|45110.1|45090.1|45115.1|45095.1|45105.1|45085.1|4
1635125160000|2021-10-25 01:26:00|45107.6|45087.6|45095.1|45075.1|45107.6|45087.6|45095.1|45075.1|5
1635125170000|2021-10-25 01:26:10|45094.2|45074.2|45090.1|45070.1|45097.6|45077.6|45085.1|45065.1|9
1635125180000|2021-10-25 01:26:20|45091.1|45071.1|45090.1|45070.1|45095.1|45075.1|45090.1|45070.1|0
1635125190000|2021-10-25 01:26:30|45086.1|45066.1|45085.1|45065.1|45086.1|45066.1|45085.1|45065.1|3
1635125200000|2021-10-25 01:26:40|45081.7|45061.7|45092.6|45072.6|45092.6|45072.6|45081.7|45061.7|12
1635125210000|2021-10-25 01:26:50|45094.2|45074.2|45090.1|45070.1|45095.1|45075.1|45090.1|45070.1|7
1635125220000|2021-10-25 01:27:00|45092.6|45072.6|45076.1|45056.1|45092.6|45072.6|45065.1|45045.1|8
1635125230000|2021-10-25 01:27:10|45073.6|45053.6|45071.1|45051.1|45075.1|45055.1|45071.1|45051.1|2
1635125240000|2021-10-25 01:27:20|45070.1|45050.1|45060.1|45040.1|45072.6|45052.6|45060.1|45040.1|16
1635125250000|2021-10-25 01:27:30|45059.2|45039.2|45060.1|45040.1|45062.6|45042.6|45056.7|45036.7|3
1635125260000|2021-10-25 01:27:40|45058.6|45038.6|45047.6|45027.6|45058.6|45038.6|45047.6|45027.6|2
1635125270000|2021-10-25 01:27:50|45050.1|45030.1|45052.6|45032.6|45062.6|45042.6|45050.1|45030.1|8
1635125280000|2021-10-25 01:28:00|45050.1|45030.1|45052.6|45032.6|45052.6|45032.6|45049.2|45029.2|2
1635125290000|2021-10-25 01:28:10|45056.1|45036.1|45056.1|45036.1|45056.1|45036.1|45054.5|45034.5|3
1635125300000|2021-10-25 01:28:20|45055.1|45035.1|45051.7|45031.7|45056.7|45036.7|45049.2|45029.2|4
1635125310000|2021-10-25 01:28:30|45052.6|45032.6|45060.1|45040.1|45060.1|45040.1|45048.6|45028.6|4
1635125320000|2021-10-25 01:28:40|45062.6|45042.6|45046.7|45026.7|45062.6|45042.6|45046.7|45026.7|1
1635125330000|2021-10-25 01:28:50|45043.6|45023.6|45042|45022|45046.1|45026.1|45042|45022|4
1635125340000|2021-10-25 01:29:00|45031.7|45011.7|45032.6|45012.6|45032.6|45012.6|45028.6|45008.6|7
1635125350000|2021-10-25 01:29:10|45035.1|45015.1|45022.6|45002.6|45035.1|45015.1|45022.6|45002.6|2
1635125360000|2021-10-25 01:29:20|45026.1|45006.1|45027.6|45007.6|45027.6|45007.6|45026.1|45006.1|1
1635125370000|2021-10-25 01:29:30|45030.1|45010.1|45032.6|45012.6|45032.6|45012.6|45030.1|45010.1|1
1635125380000|2021-10-25 01:29:40|45035.1|45015.1|45035.1|45015.1|45035.1|45015.1|45035.1|45015.1|0
1635125390000|2021-10-25 01:29:50|45030.1|45010.1|45028.6|45008.6|45032.6|45012.6|45027.6|45007.6|10
1635125400000|2021-10-25 01:30:00|45027.6|45007.6|45037|45017|45037|45017|45020.1|45000.1|8
1635125410000|2021-10-25 01:30:10|45039.5|45019.5|45032.6|45012.6|45039.5|45019.5|45031.1|45011.1|8
1635125420000|2021-10-25 01:30:20|45030.1|45010.1|45025.1|45005.1|45030.1|45010.1|45025.1|45005.1|2
1635125430000|2021-10-25 01:30:30|45024.2|45004.2|45014.2|44994.2|45025.1|45005.1|45014.2|44994.2|1
1635125440000|2021-10-25 01:30:40|45015.1|44995.1|45013.2|44993.2|45015.1|44995.1|45013.2|44993.2|5
1635125450000|2021-10-25 01:30:50|45009.2|44989.2|44996.7|44976.7|45009.2|44989.2|44996.7|44976.7|11
1635125460000|2021-10-25 01:31:00|44999.2|44979.2|45000.1|44980.1|45002.6|44982.6|44999.2|44979.2|5
1635125470000|2021-10-25 01:31:10|44999.2|44979.2|44991.7|44971.7|45000.1|44980.1|44991.7|44971.7|2
1635125480000|2021-10-25 01:31:20|44990.1|44970.1|44970.7|44950.7|44994.2|44974.2|44964.8|44944.8|71
1635125490000|2021-10-25 01:31:30|44971.7|44951.7|44978.5|44958.5|44981|44961|44969.8|44949.8|25
1635125500000|2021-10-25 01:31:40|44980.1|44960.1|44977.6|44957.6|44980.1|44960.1|44976.7|44956.7|7
1635125510000|2021-10-25 01:31:50|44975.7|44955.7|44980.1|44960.1|44980.1|44960.1|44974.8|44954.8|2
1635125520000|2021-10-25 01:32:00|44981|44961|44992.9|44972.9|44992.9|44972.9|44981|44961|9
1635125530000|2021-10-25 01:32:10|44993.9|44973.9|44993.9|44973.9|44993.9|44973.9|44990.4|44970.4|1
1635125540000|2021-10-25 01:32:20|44995.4|44975.4|44998.9|44978.9|45000.4|44980.4|44995.4|44975.4|10
1635125550000|2021-10-25 01:32:30|44999.8|44979.8|45033.5|45013.5|45034.5|45014.5|44999.8|44979.8|16
1635125560000|2021-10-25 01:32:40|45032.6|45012.6|45023.5|45003.5|45032.6|45012.6|45022|45002|10
1635125570000|2021-10-25 01:32:50|45036.4|45016.4|45052.6|45032.6|45057|45037|45036.4|45016.4|11
1635125580000|2021-10-25 01:33:00|45048.5|45028.5|45072|45052|45072|45052|45048.5|45028.5|8
1635125590000|2021-10-25 01:33:10|45073.5|45053.5|45067.6|45047.6|45076|45056|45061.6|45041.6|3
1635125600000|2021-10-25 01:33:20|45068.5|45048.5|45078.5|45058.5|45081|45061|45068.5|45048.5|6
1635125610000|2021-10-25 01:33:30|45081|45061|45091.6|45071.6|45101.6|45081.6|45081|45061|21
1635125620000|2021-10-25 01:33:40|45089.1|45069.1|45089.1|45069.1|45089.1|45069.1|45086.6|45066.6|0
1635125630000|2021-10-25 01:33:50|45088.2|45068.2|45084.1|45064.1|45091.6|45071.6|45084.1|45064.1|5
1635125640000|2021-10-25 01:34:00|45079.1|45059.1|45069.1|45049.1|45079.1|45059.1|45069.1|45049.1|6
1635125650000|2021-10-25 01:34:10|45070.7|45050.7|45092.2|45072.2|45094.7|45074.7|45070.7|45050.7|6
1635125660000|2021-10-25 01:34:20|45093.2|45073.2|45103.2|45083.2|45105.7|45085.7|45093.2|45073.2|11
1635125670000|2021-10-25 01:34:30|45102.2|45082.2|45097.2|45077.2|45103.8|45083.8|45097.2|45077.2|4
1635125680000|2021-10-25 01:34:40|45093.8|45073.8|45094.7|45074.7|45094.7|45074.7|45093.8|45073.8|2
1635125690000|2021-10-25 01:34:50|45097.2|45077.2|45116.6|45096.6|45116.6|45096.6|45097.2|45077.2|9
1635125700000|2021-10-25 01:35:00|45118.2|45098.2|45108.2|45088.2|45118.2|45098.2|45107.2|45087.2|6
1635125710000|2021-10-25 01:35:10|45100.7|45080.7|45094.1|45074.1|45100.7|45080.7|45094.1|45074.1|11
1635125720000|2021-10-25 01:35:20|45097.6|45077.6|45113.2|45093.2|45113.2|45093.2|45097.6|45077.6|17
1635125730000|2021-10-25 01:35:30|45112.2|45092.2|45110.7|45090.7|45112.2|45092.2|45110.7|45090.7|2
1635125740000|2021-10-25 01:35:40|45113.2|45093.2|45116.6|45096.6|45116.6|45096.6|45113.2|45093.2|3
1635125750000|2021-10-25 01:35:50|45118.2|45098.2|45112.2|45092.2|45118.2|45098.2|45112.2|45092.2|2
1635125760000|2021-10-25 01:36:00|45110.7|45090.7|45116.6|45096.6|45117.6|45097.6|45110.7|45090.7|7
1635125770000|2021-10-25 01:36:10|45115.7|45095.7|45114.1|45094.1|45115.7|45095.7|45110.7|45090.7|7
1635125780000|2021-10-25 01:36:20|45115.1|45095.1|45133.5|45113.5|45133.5|45113.5|45114.1|45094.1|5
1635125790000|2021-10-25 01:36:30|45134.5|45114.5|45138.5|45118.5|45138.5|45118.5|45131|45111|13
1635125800000|2021-10-25 01:36:40|45141|45121|45171.6|45151.6|45174.1|45154.1|45141|45121|20
1635125810000|2021-10-25 01:36:50|45170.7|45150.7|45175.1|45155.1|45177.6|45157.6|45166.6|45146.6|10
1635125820000|2021-10-25 01:37:00|45176.6|45156.6|45171.6|45151.6|45177.6|45157.6|45160.1|45140.1|26
1635125830000|2021-10-25 01:37:10|45173.2|45153.2|45171.6|45151.6|45174.1|45154.1|45171.6|45151.6|14
1635125840000|2021-10-25 01:37:20|45172.6|45152.6|45174.1|45154.1|45174.1|45154.1|45172.6|45152.6|2
1635125850000|2021-10-25 01:37:30|45171.6|45151.6|45169.1|45149.1|45171.6|45151.6|45169.1|45149.1|7
1635125860000|2021-10-25 01:37:40|45170.1|45150.1|45171.6|45151.6|45171.6|45151.6|45170.1|45150.1|0
1635125870000|2021-10-25 01:37:50|45176.6|45156.6|45161.6|45141.6|45176.6|45156.6|45161.6|45141.6|8
1635125880000|2021-10-25 01:38:00|45160.1|45140.1|45164.1|45144.1|45164.1|45144.1|45151.6|45131.6|8
1635125890000|2021-10-25 01:38:10|45166.6|45146.6|45164.1|45144.1|45166.6|45146.6|45160.1|45140.1|7
1635125900000|2021-10-25 01:38:20|45165.1|45145.1|45161.6|45141.6|45166.6|45146.6|45161.6|45141.6|4
1635125910000|2021-10-25 01:38:30|45163.5|45143.5|45155.1|45135.1|45163.5|45143.5|45155.1|45135.1|7
1635125920000|2021-10-25 01:38:40|45157.6|45137.6|45161.6|45141.6|45162.6|45142.6|45157.6|45137.6|2
1635125930000|2021-10-25 01:38:50|||||||||2
1635125940000|2021-10-25 01:39:00|45158.2|45138.2|45141.6|45121.6|45158.2|45138.2|45141.6|45121.6|6
1635125950000|2021-10-25 01:39:10|45147.6|45127.6|45150.1|45130.1|45150.1|45130.1|45147.6|45127.6|9
1635125960000|2021-10-25 01:39:20|45152|45132|45157.6|45137.6|45157.6|45137.6|45152|45132|10
1635125970000|2021-10-25 01:39:30|45158.5|45138.5|45151.6|45131.6|45158.5|45138.5|45151.6|45131.6|1
1635125980000|2021-10-25 01:39:40|45150.7|45130.7|45156.6|45136.6|45156.6|45136.6|45149.1|45129.1|6
1635125990000|2021-10-25 01:39:50|45162.6|45142.6|45176.6|45156.6|45181.6|45161.6|45162.6|45142.6|18
1635126000000|2021-10-25 01:40:00|45172.6|45152.6|45166.6|45146.6|45172.6|45152.6|45166.6|45146.6|6
1635126010000|2021-10-25 01:40:10|45164.1|45144.1|45174.1|45154.1|45174.1|45154.1|45164.1|45144.1|2
1635126020000|2021-10-25 01:40:20|45176.6|45156.6|45177.6|45157.6|45187.6|45167.6|45176.6|45156.6|10
1635126030000|2021-10-25 01:40:30|45179.1|45159.1|45181.6|45161.6|45181.6|45161.6|45179.1|45159.1|0
1635126040000|2021-10-25 01:40:40|45179.1|45159.1|45181.6|45161.6|45181.6|45161.6|45179.1|45159.1|3
1635126050000|2021-10-25 01:40:50|45179.1|45159.1|45178.2|45158.2|45179.1|45159.1|45178.2|45158.2|3
1635126060000|2021-10-25 01:41:00|45176.6|45156.6|45176.6|45156.6|45179.1|45159.1|45165.7|45145.7|12
1635126070000|2021-10-25 01:41:10|45174.1|45154.1|45171.6|45151.6|45174.1|45154.1|45171.6|45151.6|0
1635126080000|2021-10-25 01:41:20|45169.1|45149.1|45166.6|45146.6|45169.1|45149.1|45161.6|45141.6|6
1635126090000|2021-10-25 01:41:30|||||||||2
1635126100000|2021-10-25 01:41:40|45165.1|45145.1|45161.6|45141.6|45165.1|45145.1|45155.1|45135.1|3
1635126110000|2021-10-25 01:41:50|45169.1|45149.1|45174.1|45154.1|45174.1|45154.1|45169.1|45149.1|4
1635126120000|2021-10-25 01:42:00|45176.6|45156.6|45158.5|45138.5|45176.6|45156.6|45158.5|45138.5|4
1635126130000|2021-10-25 01:42:10|45152.6|45132.6|45147.6|45127.6|45152.6|45132.6|45147.6|45127.6|3
1635126140000|2021-10-25 01:42:20|45148.5|45128.5|45156.6|45136.6|45157.6|45137.6|45148.5|45128.5|4
1635126150000|2021-10-25 01:42:30|45157.6|45137.6|45162.6|45142.6|45162.6|45142.6|45156|45136|3
1635126160000|2021-10-25 01:42:40|45160.1|45140.1|45158.5|45138.5|45162.6|45142.6|45157.6|45137.6|4
1635126170000|2021-10-25 01:42:50|45156|45136|45152.6|45132.6|45156.6|45136.6|45152.6|45132.6|2
1635126180000|2021-10-25 01:43:00|45150.1|45130.1|45137.6|45117.6|45150.1|45130.1|45135.1|45115.1|7
1635126190000|2021-10-25 01:43:10|45132.6|45112.6|45130.1|45110.1|45132.6|45112.6|45130.1|45110.1|2
1635126200000|2021-10-25 01:43:20|45131|45111|45135.1|45115.1|45135.1|45115.1|45131|45111|2
1635126210000|2021-10-25 01:43:30|45134.1|45114.1|45135.1|45115.1|45135.1|45115.1|45134.1|45114.1|0
1635126220000|2021-10-25 01:43:40|45134.1|45114.1|45134.1|45114.1|45134.1|45114.1|45134.1|45114.1|0
1635126230000|2021-10-25 01:43:50|45132.6|45112.6|45122.6|45102.6|45132.6|45112.6|45122.6|45102.6|17
1635126240000|2021-10-25 01:44:00|45121.6|45101.6|45121.6|45101.6|45121.6|45101.6|45120.1|45100.1|4
1635126250000|2021-10-25 01:44:10|45120.1|45100.1|45127.6|45107.6|45127.6|45107.6|45120.1|45100.1|0
1635126260000|2021-10-25 01:44:20|45131|45111|45132.6|45112.6|45133.5|45113.5|45131|45111|5
1635126270000|2021-10-25 01:44:30|45146|45126|45152.9|45132.9|45152.9|45132.9|45146|45126|2
1635126280000|2021-10-25 01:44:40|45156|45136|45162|45142|45162|45142|45156|45136|4
1635126290000|2021-10-25 01:44:50|45159.5|45139.5|45163.5|45143.5|45167.6|45147.6|45159.5|45139.5|4
1635126300000|2021-10-25 01:45:00|45165.1|45145.1|45172.6|45152.6|45177.6|45157.6|45163.5|45143.5|14
1635126310000|2021-10-25 01:45:10|45170.1|45150.1|45162.6|45142.6|45170.1|45150.1|45162.6|45142.6|4
1635126320000|2021-10-25 01:45:20|45161.6|45141.6|45133.5|45113.5|45161.6|45141.6|45133.5|45113.5|7
1635126330000|2021-10-25 01:45:30|||||||||1
1635126340000|2021-10-25 01:45:40|45132.6|45112.6|45133.5|45113.5|45136|45116|45132.6|45112.6|4
1635126350000|2021-10-25 01:45:50|45130.1|45110.1|45127.6|45107.6|45130.1|45110.1|45127.6|45107.6|3
1635126360000|2021-10-25 01:46:00|45122.6|45102.6|45111.6|45091.6|45122.6|45102.6|45111.6|45091.6|4
1635126370000|2021-10-25 01:46:10|45107.6|45087.6|45114.1|45094.1|45117.6|45097.6|45104.1|45084.1|12
1635126380000|2021-10-25 01:46:20|45111|45091|45110.1|45090.1|45115.1|45095.1|45110.1|45090.1|1
1635126390000|2021-10-25 01:46:30|45112.6|45092.6|45111|45091|45114.5|45094.5|45111|45091|1
1635126400000|2021-10-25 01:46:40|45112|45092|45105.1|45085.1|45115.1|45095.1|45105.1|45085.1|5
1635126410000|2021-10-25 01:46:50|||||||||2
1635126420000|2021-10-25 01:47:00|45104.1|45084.1|45105.1|45085.1|45105.1|45085.1|45100.1|45080.1|1
1635126430000|2021-10-25 01:47:10|45100.1|45080.1|45103.5|45083.5|45103.5|45083.5|45100.1|45080.1|1
1635126440000|2021-10-25 01:47:20|45101|45081|45085.1|45065.1|45101|45081|45085.1|45065.1|12
1635126450000|2021-10-25 01:47:30|45086|45066|45088.5|45068.5|45088.5|45068.5|45086|45066|4
1635126460000|2021-10-25 01:47:40|45093.5|45073.5|45097.6|45077.6|45097.6|45077.6|45084.1|45064.1|12
1635126470000|2021-10-25 01:47:50|45100.1|45080.1|45090.1|45070.1|45100.1|45080.1|45090.1|45070.1|3
1635126480000|2021-10-25 01:48:00|45093.5|45073.5|45092.6|45072.6|45093.5|45073.5|45092.6|45072.6|3
1635126490000|2021-10-25 01:48:10|45091|45071|45080.1|45060.1|45091|45071|45080.1|45060.1|2
1635126500000|2021-10-25 01:48:20|45085.1|45065.1|45085.1|45065.1|45085.1|45065.1|45085.1|45065.1|1
1635126510000|2021-10-25 01:48:30|45082.6|45062.6|45080.1|45060.1|45082.6|45062.6|45080.1|45060.1|3
1635126520000|2021-10-25 01:48:40|45077.6|45057.6|45080.1|45060.1|45080.1|45060.1|45075.1|45055.1|0
1635126530000|2021-10-25 01:48:50|45082.9|45062.9|45083.5|45063.5|45084.4|45064.4|45082.9|45062.9|3
1635126540000|2021-10-25 01:49:00|45081|45061|45080.1|45060.1|45081|45061|45080.1|45060.1|0
1635126550000|2021-10-25 01:49:10|45079.1|45059.1|45072.6|45052.6|45079.1|45059.1|45065.1|45045.1|1
1635126560000|2021-10-25 01:49:20|45073.5|45053.5|45077.6|45057.6|45077.6|45057.6|45073.5|45053.5|0
1635126570000|2021-10-25 01:49:30|45078.5|45058.5|45080.1|45060.1|45085.1|45065.1|45078.5|45058.5|5
1635126580000|2021-10-25 01:49:40|45078.5|45058.5|45075|45055|45078.5|45058.5|45072.5|45052.5|2
1635126590000|2021-10-25 01:49:50|45077.5|45057.5|45081|45061|45081|45061|45077.5|45057.5|1
1635126600000|2021-10-25 01:50:00|45085|45065|45088.5|45068.5|45091.9|45071.9|45085|45065|9
1635126610000|2021-10-25 01:50:10|45086|45066|45081|45061|45086|45066|45081|45061|2
1635126620000|2021-10-25 01:50:20|45083.5|45063.5|45083.5|45063.5|45083.5|45063.5|45083.5|45063.5|1
1635126630000|2021-10-25 01:50:30|45082.5|45062.5|45086.6|45066.6|45090|45070|45082.5|45062.5|11
1635126640000|2021-10-25 01:50:40|45081.9|45061.9|45071.6|45051.6|45081.9|45061.9|45071.6|45051.6|5
1635126650000|2021-10-25 01:50:50|45071|45051|45075|45055|45075|45055|45071|45051|0
1635126660000|2021-10-25 01:51:00|45072.5|45052.5|45053.5|45033.5|45072.5|45052.5|45050|45030|6
1635126670000|2021-10-25 01:51:10|45054.4|45034.4|45065|45045|45070|45050|45054.4|45034.4|4
1635126680000|2021-10-25 01:51:20|45062.5|45042.5|45050|45030|45062.5|45042.5|45050|45030|3
1635126690000|2021-10-25 01:51:30|45049.1|45029.1|45045|45025|45050|45030|45045|45025|2
1635126700000|2021-10-25 01:51:40|45042.5|45022.5|45030|45010|45042.5|45022.5|45030|45010|7
1635126710000|2021-10-25 01:51:50|45029.1|45009.1|45027.5|45007.5|45029.1|45009.1|45027.5|45007.5|0
1635126720000|2021-10-25 01:52:00|45026.6|45006.6|45015|44995|45026.6|45006.6|45012.5|44992.5|5
1635126730000|2021-10-25 01:52:10|45016|44996|45026|45006|45028.5|45008.5|45016|44996|8
1635126740000|2021-10-25 01:52:20|45025|45005|45030|45010|45030|45010|45025|45005|4
1635126750000|2021-10-25 01:52:30|45032.5|45012.5|45037.5|45017.5|45037.5|45017.5|45032.5|45012.5|1
1635126760000|2021-10-25 01:52:40|45042.5|45022.5|45043.5|45023.5|45043.5|45023.5|45042.5|45022.5|1
1635126770000|2021-10-25 01:52:50|45047.5|45027.5|45050|45030|45050|45030|45047.5|45027.5|2
1635126780000|2021-10-25 01:53:00|45051|45031|45052.5|45032.5|45055|45035|45051|45031|9
1635126790000|2021-10-25 01:53:10|45050|45030|45050|45030|45050|45030|45045|45025|9
1635126800000|2021-10-25 01:53:20|45047.5|45027.5|45040|45020|45047.5|45027.5|45037.5|45017.5|7
1635126810000|2021-10-25 01:53:30|45041.6|45021.6|45050|45030|45050|45030|45041.6|45021.6|3
1635126820000|2021-10-25 01:53:40|45049.1|45029.1|45046.6|45026.6|45049.1|45029.1|45046.6|45026.6|1
1635126830000|2021-10-25 01:53:50|45042.5|45022.5|45040|45020|45045|45025|45032.5|45012.5|13
1635126840000|2021-10-25 01:54:00|45042.5|45022.5|45051|45031|45051|45031|45042.5|45022.5|1
1635126850000|2021-10-25 01:54:10|45051.9|45031.9|45045|45025|45053.5|45033.5|45045|45025|2
1635126860000|2021-10-25 01:54:20|45042.5|45022.5|45043.5|45023.5|45043.5|45023.5|45040|45020|2
1635126870000|2021-10-25 01:54:30|45041|45021|45040|45020|45041|45021|45035|45015|6
1635126880000|2021-10-25 01:54:40|45041|45021|45030|45010|45041|45021|45030|45010|6
1635126890000|2021-10-25 01:54:50|45027.5|45007.5|45025|45005|45027.5|45007.5|45020|45000|5
1635126900000|2021-10-25 01:55:00|45027.5|45007.5|45030|45010|45032.5|45012.5|45027.5|45007.5|3
1635126910000|2021-10-25 01:55:10|45031.6|45011.6|45023.1|45003.1|45033.5|45013.5|45023.1|45003.1|6
1635126920000|2021-10-25 01:55:20|45024.7|45004.7|45015|44995|45025.6|45005.6|45015|44995|3
1635126930000|2021-10-25 01:55:30|45012.5|44992.5|45007.5|44987.5|45012.5|44992.5|45007.5|44987.5|3
1635126940000|2021-10-25 01:55:40|45010|44990|45010|44990|45012.5|44992.5|45007.5|44987.5|2
1635126950000|2021-10-25 01:55:50|45007.5|44987.5|45000|44980|45007.5|44987.5|44998.5|44978.5|9
1635126960000|2021-10-25 01:56:00|44996.6|44976.6|45001.6|44981.6|45001.6|44981.6|44996.6|44976.6|13
1635126970000|2021-10-25 01:56:10|45006|44986|45028.1|45008.1|45031.6|45011.6|45006|44986|11
1635126980000|2021-10-25 01:56:20|45030.6|45010.6|45024.1|45004.1|45030.6|45010.6|45024.1|45004.1|1
1635126990000|2021-10-25 01:56:30|45023.1|45003.1|45026.6|45006.6|45026.6|45006.6|45023.1|45003.1|3
1635127000000|2021-10-25 01:56:40|45027.5|45007.5|45035.6|45015.6|45035.6|45015.6|45027.5|45007.5|6
1635127010000|2021-10-25 01:56:50|45040.6|45020.6|45043.1|45023.1|45043.1|45023.1|45040.6|45020.6|3
1635127020000|2021-10-25 01:57:00|45046.6|45026.6|45040.6|45020.6|45046.6|45026.6|45030.6|45010.6|9
1635127030000|2021-10-25 01:57:10|45043.7|45023.7|45045.6|45025.6|45045.6|45025.6|45043.7|45023.7|2
1635127040000|2021-10-25 01:57:20|45044.7|45024.7|45043.1|45023.1|45045.6|45025.6|45043.1|45023.1|4
1635127050000|2021-10-25 01:57:30|45045.6|45025.6|45055.6|45035.6|45058.1|45038.1|45045.6|45025.6|6
1635127060000|2021-10-25 01:57:40|45056.6|45036.6|45060.6|45040.6|45060.6|45040.6|45056.6|45036.6|1
1635127070000|2021-10-25 01:57:50|45061.6|45041.6|45070.6|45050.6|45070.6|45050.6|45061.6|45041.6|2
1635127080000|2021-10-25 01:58:00|45071.6|45051.6|45088.1|45068.1|45088.1|45068.1|45071.6|45051.6|9
1635127090000|2021-10-25 01:58:10|45085|45065|45101.6|45081.6|45101.6|45081.6|45084.1|45064.1|8
1635127100000|2021-10-25 01:58:20|45105|45085|45106.6|45086.6|45106.6|45086.6|45102.5|45082.5|8
1635127110000|2021-10-25 01:58:30|45105.6|45085.6|45105.6|45085.6|45105.6|45085.6|45105.6|45085.6|5
1635127120000|2021-10-25 01:58:40|45100.6|45080.6|45098.1|45078.1|45100.6|45080.6|45098.1|45078.1|3
1635127130000|2021-10-25 01:58:50|45090.6|45070.6|45088.1|45068.1|45090.6|45070.6|45085.6|45065.6|4
1635127140000|2021-10-25 01:59:00|45091.6|45071.6|45108.5|45088.5|45111|45091|45091.6|45071.6|6
1635127150000|2021-10-25 01:59:10|45107.5|45087.5|45128.1|45108.1|45128.1|45108.1|45107.5|45087.5|10
1635127160000|2021-10-25 01:59:20|45123.1|45103.1|45120.6|45100.6|45123.1|45103.1|45120.6|45100.6|2
1635127170000|2021-10-25 01:59:30|45119.1|45099.1|45115.6|45095.6|45119.1|45099.1|45115.6|45095.6|3
1635127180000|2021-10-25 01:59:40|45117.2|45097.2|45117.2|45097.2|45117.2|45097.2|45117.2|45097.2|1
1635127190000|2021-10-25 01:59:50|45114.7|45094.7|45114.7|45094.7|45119.7|45099.7|45114.7|45094.7|7
1635127200000|2021-10-25 02:00:00|45112.2|45092.2|45114.7|45094.7|45115.6|45095.6|45109.7|45089.7|7
1635127210000|2021-10-25 02:00:10|45118.7|45098.7|45114.7|45094.7|45119.7|45099.7|45114.7|45094.7|2
1635127220000|2021-10-25 02:00:20|45113.7|45093.7|45109.7|45089.7|45113.7|45093.7|45108.7|45088.7|9
1635127230000|2021-10-25 02:00:30|45112.2|45092.2|45099.7|45079.7|45114.7|45094.7|45099.7|45079.7|6
1635127240000|2021-10-25 02:00:40|45102.2|45082.2|45087.2|45067.2|45103.1|45083.1|45087.2|45067.2|7
1635127250000|2021-10-25 02:00:50|45086.2|45066.2|45074.7|45054.7|45086.2|45066.2|45074.7|45054.7|5
1635127260000|2021-10-25 02:01:00|45079.7|45059.7|45064.7|45044.7|45079.7|45059.7|45062.2|45042.2|7
1635127270000|2021-10-25 02:01:10|45067.2|45047.2|45067.2|45047.2|45072.2|45052.2|45067.2|45047.2|7
1635127280000|2021-10-25 02:01:20|45064.7|45044.7|45062.2|45042.2|45064.7|45044.7|45062.2|45042.2|1
1635127290000|2021-10-25 02:01:30|45064.7|45044.7|45049.7|45029.7|45064.7|45044.7|45049.7|45029.7|4
1635127300000|2021-10-25 02:01:40|45052.2|45032.2|45057.2|45037.2|45057.2|45037.2|45049.7|45029.7|4
1635127310000|2021-10-25 02:01:50|45060.6|45040.6|45070.6|45050.6|45070.6|45050.6|45060.6|45040.6|10
1635127320000|2021-10-25 02:02:00|45074.7|45054.7|45077.2|45057.2|45077.2|45057.2|45074.7|45054.7|1
1635127330000|2021-10-25 02:02:10|45074.7|45054.7|45074.7|45054.7|45074.7|45054.7|45074.7|45054.7|2
1635127340000|2021-10-25 02:02:20|45075.6|45055.6|45079.7|45059.7|45079.7|45059.7|45075.6|45055.6|0
1635127350000|2021-10-25 02:02:30|45082.2|45062.2|45092.2|45072.2|45092.2|45072.2|45082.2|45062.2|4
1635127360000|2021-10-25 02:02:40|45094.7|45074.7|45109.7|45089.7|45109.7|45089.7|45094.7|45074.7|4
1635127370000|2021-10-25 02:02:50|45113.1|45093.1|45119.7|45099.7|45119.7|45099.7|45113.1|45093.1|7
1635127380000|2021-10-25 02:03:00|45117.2|45097.2|45109.7|45089.7|45117.2|45097.2|45107.2|45087.2|1
1635127390000|2021-10-25 02:03:10|45114.7|45094.7|45109.7|45089.7|45114.7|45094.7|45109.7|45089.7|4
1635127400000|2021-10-25 02:03:20|45107.2|45087.2|45106.2|45086.2|45107.2|45087.2|45106.2|45086.2|2
1635127410000|2021-10-25 02:03:30|45105.3|45085.3|45112.2|45092.2|45112.2|45092.2|45105.3|45085.3|3
1635127420000|2021-10-25 02:03:40|45115.6|45095.6|45114.7|45094.7|45115.6|45095.6|45112.2|45092.2|1
1635127430000|2021-10-25 02:03:50|45112.2|45092.2|45121.6|45101.6|45121.6|45101.6|45112.2|45092.2|2
1635127440000|2021-10-25 02:04:00|45120.6|45100.6|45108.1|45088.1|45120.6|45100.6|45108.1|45088.1|0
1635127450000|2021-10-25 02:04:10|45107.2|45087.2|45114.7|45094.7|45114.7|45094.7|45104.7|45084.7|1
1635127460000|2021-10-25 02:04:20|45112.2|45092.2|45109.7|45089.7|45112.2|45092.2|45109.7|45089.7|3
1635127470000|2021-10-25 02:04:30|45113.1|45093.1|45114.7|45094.7|45114.7|45094.7|45113.1|45093.1|2
1635127480000|2021-10-25 02:04:40|45115.6|45095.6|45114.7|45094.7|45117.2|45097.2|45114.7|45094.7|0
1635127490000|2021-10-25 02:04:50|45108.7|45088.7|45104.7|45084.7|45108.7|45088.7|45104.7|45084.7|8
1635127500000|2021-10-25 02:05:00|45103.1|45083.1|45097.2|45077.2|45103.1|45083.1|45097.2|45077.2|4
1635127510000|2021-10-25 02:05:10|45098.1|45078.1|45100.6|45080.6|45100.6|45080.6|45094.7|45074.7|5
1635127520000|2021-10-25 02:05:20|45101.6|45081.6|45103.7|45083.7|45104.7|45084.7|45101.6|45081.6|1
1635127530000|2021-10-25 02:05:30|45104.7|45084.7|45104.7|45084.7|45104.7|45084.7|45102.2|45082.2|0
1635127540000|2021-10-25 02:05:40|45103.7|45083.7|45107.2|45087.2|45107.2|45087.2|45102.2|45082.2|0
1635127550000|2021-10-25 02:05:50|45106.2|45086.2|45109.7|45089.7|45109.7|45089.7|45104.7|45084.7|1
1635127560000|2021-10-25 02:06:00|45108.7|45088.7|45103.7|45083.7|45109.7|45089.7|45103.7|45083.7|7
1635127570000|2021-10-25 02:06:10|45102.2|45082.2|45089.7|45069.7|45102.2|45082.2|45089.7|45069.7|0
1635127580000|2021-10-25 02:06:20|45092.2|45072.2|45084.7|45064.7|45093.7|45073.7|45082.2|45062.2|6
1635127590000|2021-10-25 02:06:30|45086.2|45066.2|45093.1|45073.1|45093.1|45073.1|45084.7|45064.7|5
1635127600000|2021-10-25 02:06:40|45095.6|45075.6|45090.6|45070.6|45099.7|45079.7|45090.6|45070.6|3
1635127610000|2021-10-25 02:06:50|45089.7|45069.7|45089.7|45069.7|45089.7|45069.7|45084.7|45064.7|1
1635127620000|2021-10-25 02:07:00|45088.7|45068.7|45093.1|45073.1|45093.1|45073.1|45084.7|45064.7|3
1635127630000|2021-10-25 02:07:10|45094.7|45074.7|45109.7|45089.7|45111.2|45091.2|45094.7|45074.7|5
1635127640000|2021-10-25 02:07:20|45114.7|45094.7|45114.7|45094.7|45114.7|45094.7|45114.7|45094.7|1
1635127650000|2021-10-25 02:07:30|45113.1|45093.1|45106.2|45086.2|45113.1|45093.1|45104.7|45084.7|9
1635127660000|2021-10-25 02:07:40|45104.7|45084.7|45109.7|45089.7|45109.7|45089.7|45104.7|45084.7|5
1635127670000|2021-10-25 02:07:50|45112.2|45092.2|45109.7|45089.7|45112.2|45092.2|45109.7|45089.7|0
1635127680000|2021-10-25 02:08:00|45108.7|45088.7|45119.7|45099.7|45119.7|45099.7|45108.7|45088.7|3
1635127690000|2021-10-25 02:08:10|45124.7|45104.7|45130.6|45110.6|45130.6|45110.6|45124.7|45104.7|8
1635127700000|2021-10-25 02:08:20|45131.6|45111.6|45135.6|45115.6|45138.1|45118.1|45131.6|45111.6|7
1635127710000|2021-10-25 02:08:30|45137.2|45117.2|45139.7|45119.7|45140.6|45120.6|45137.2|45117.2|7
1635127720000|2021-10-25 02:08:40|45138.7|45118.7|45137.2|45117.2|45139.7|45119.7|45137.2|45117.2|4
1635127730000|2021-10-25 02:08:50|45139.7|45119.7|45139.7|45119.7|45139.7|45119.7|45139.7|45119.7|4
1635127740000|2021-10-25 02:09:00|45141.2|45121.2|45151.5|45131.5|45153.4|45133.4|45141.2|45121.2|13
1635127750000|2021-10-25 02:09:10|45152.5|45132.5|45164.7|45144.7|45164.7|45144.7|45151.5|45131.5|7
1635127760000|2021-10-25 02:09:20|45162.2|45142.2|45162.2|45142.2|45167.2|45147.2|45162.2|45142.2|2
1635127770000|2021-10-25 02:09:30|45164.7|45144.7|45157.2|45137.2|45169.7|45149.7|45157.2|45137.2|25
1635127780000|2021-10-25 02:09:40|45159.7|45139.7|45167.2|45147.2|45167.2|45147.2|45159.7|45139.7|1
1635127790000|2021-10-25 02:09:50|45164.7|45144.7|45177.2|45157.2|45177.2|45157.2|45164.7|45144.7|8
1635127800000|2021-10-25 02:10:00|45177.1|45157.1|45170.6|45150.6|45177.1|45157.1|45169.6|45149.6|4
1635127810000|2021-10-25 02:10:10|45172.1|45152.1|45172.1|45152.1|45181.5|45161.5|45172.1|45152.1|6
1635127820000|2021-10-25 02:10:20|45169.6|45149.6|45169.6|45149.6|45169.6|45149.6|45164.6|45144.6|2
1635127830000|2021-10-25 02:10:30|45167.1|45147.1|45172.1|45152.1|45172.1|45152.1|45167.1|45147.1|1
1635127840000|2021-10-25 02:10:40|45171.2|45151.2|45171.2|45151.2|45171.2|45151.2|45169.6|45149.6|3
1635127850000|2021-10-25 02:10:50|45173.7|45153.7|45174.6|45154.6|45174.6|45154.6|45171.2|45151.2|3
1635127860000|2021-10-25 02:11:00|45177.1|45157.1|45179.6|45159.6|45181.5|45161.5|45177.1|45157.1|9
1635127870000|2021-10-25 02:11:10|45178.1|45158.1|45178.1|45158.1|45178.1|45158.1|45178.1|45158.1|0
1635127880000|2021-10-25 02:11:20|45177.1|45157.1|45177.1|45157.1|45177.1|45157.1|45174.6|45154.6|1
1635127890000|2021-10-25 02:11:30|45178.1|45158.1|45178.1|45158.1|45179.6|45159.6|45177.1|45157.1|0
1635127900000|2021-10-25 02:11:40|45179.6|45159.6|45179.6|45159.6|45179.6|45159.6|45179.6|45159.6|3
1635127910000|2021-10-25 02:11:50|45178.1|45158.1|45197.1|45177.1|45197.1|45177.1|45178.1|45158.1|7
1635127920000|2021-10-25 02:12:00|45198.1|45178.1|45213.1|45193.1|45213.1|45193.1|45198.1|45178.1|21
1635127930000|2021-10-25 02:12:10|45212.1|45192.1|45212.1|45192.1|45214.6|45194.6|45212.1|45192.1|7
1635127940000|2021-10-25 02:12:20|45211.2|45191.2|45209.6|45189.6|45212.1|45192.1|45209.6|45189.6|2
1635127950000|2021-10-25 02:12:30|45207.1|45187.1|45196.2|45176.2|45207.1|45187.1|45196.2|45176.2|27
1635127960000|2021-10-25 02:12:40|45197.1|45177.1|45219.6|45199.6|45219.6|45199.6|45197.1|45177.1|14
1635127970000|2021-10-25 02:12:50|45215.6|45195.6|45218.1|45198.1|45222.1|45202.1|45215.6|45195.6|16
1635127980000|2021-10-25 02:13:00|45219.6|45199.6|45214.6|45194.6|45223.1|45203.1|45214.6|45194.6|14
1635127990000|2021-10-25 02:13:10|45217.1|45197.1|45219.6|45199.6|45220.6|45200.6|45217.1|45197.1|4
1635128000000|2021-10-25 02:13:20|45225.6|45205.6|45224.6|45204.6|45225.6|45205.6|45220.6|45200.6|4
1635128010000|2021-10-25 02:13:30|45221.2|45201.2|45224.6|45204.6|45229.6|45209.6|45219.6|45199.6|9
1635128020000|2021-10-25 02:13:40|45223.1|45203.1|45221.2|45201.2|45224.6|45204.6|45217.1|45197.1|4
1635128030000|2021-10-25 02:13:50|45219.6|45199.6|45243.1|45223.1|45243.1|45223.1|45219.6|45199.6|27
1635128040000|2021-10-25 02:14:00|45246.5|45226.5|45244.6|45224.6|45246.5|45226.5|45239.6|45219.6|6
1635128050000|2021-10-25 02:14:10|45245.6|45225.6|45249.6|45229.6|45260.6|45240.6|45245.6|45225.6|24
1635128060000|2021-10-25 02:14:20|45250.6|45230.6|45266.5|45246.5|45266.5|45246.5|45250.6|45230.6|6
1635128070000|2021-10-25 02:14:30|45267.5|45247.5|45264.6|45244.6|45275.6|45255.6|45264.6|45244.6|19
1635128080000|2021-10-25 02:14:40|45265.6|45245.6|45269.6|45249.6|45273.7|45253.7|45265.6|45245.6|17
1635128090000|2021-10-25 02:14:50|45271.2|45251.2|45264.6|45244.6|45272.1|45252.1|45259.6|45239.6|11
1635128100000|2021-10-25 02:15:00|45261.5|45241.5|45259.6|45239.6|45262.1|45242.1|45259.6|45239.6|4
1635128110000|2021-10-25 02:15:10|45258.1|45238.1|45252.1|45232.1|45258.1|45238.1|45252.1|45232.1|6
1635128120000|2021-10-25 02:15:20|||||||||1
1635128150000|2021-10-25 02:15:50|45257.1|45237.1|45259.6|45239.6|45262.1|45242.1|45257.1|45237.1|14
1635128160000|2021-10-25 02:16:00|45257.1|45237.1|45257.1|45237.1|45257.1|45237.1|45257.1|45237.1|2
1635128180000|2021-10-25 02:16:20|45254.6|45234.6|45254.6|45234.6|45254.6|45234.6|45254.6|45234.6|1
1635128190000|2021-10-25 02:16:30|45252.1|45232.1|45254.6|45234.6|45254.6|45234.6|45252.1|45232.1|4
1635128200000|2021-10-25 02:16:40|45253.7|45233.7|45249.6|45229.6|45253.7|45233.7|45249.6|45229.6|1
1635128210000|2021-10-25 02:16:50|45252.1|45232.1|45254.6|45234.6|45254.6|45234.6|45252.1|45232.1|4
1635128220000|2021-10-25 02:17:00|45252.1|45232.1|45252.1|45232.1|45252.1|45232.1|45252.1|45232.1|0
1635128230000|2021-10-25 02:17:10|45249.6|45229.6|45249.6|45229.6|45249.6|45229.6|45249.6|45229.6|0
1635128250000|2021-10-25 02:17:30|45250.6|45230.6|45254.6|45234.6|45254.6|45234.6|45250.6|45230.6|3
1635128260000|2021-10-25 02:17:40|||||||||1
1635128270000|2021-10-25 02:17:50|45252.1|45232.1|45252.1|45232.1|45252.1|45232.1|45252.1|45232.1|0
1635128290000|2021-10-25 02:18:10|45253.1|45233.1|45254.6|45234.6|45254.6|45234.6|45253.1|45233.1|0
1635128300000|2021-10-25 02:18:20|||||||||2
1635128310000|2021-10-25 02:18:30|||||||||4
1635128320000|2021-10-25 02:18:40|||||||||2
1635128330000|2021-10-25 02:18:50|||||||||1
1635128340000|2021-10-25 02:19:00|45253.1|45233.1|45251.5|45231.5|45253.1|45233.1|45251.5|45231.5|2
1635128350000|2021-10-25 02:19:10|45254.6|45234.6|45254.6|45234.6|45254.6|45234.6|45254.6|45234.6|2
1635128360000|2021-10-25 02:19:20|45256.2|45236.2|45254.6|45234.6|45257.1|45237.1|45254.6|45234.6|0
1635128380000|2021-10-25 02:19:40|45257.1|45237.1|45257.1|45237.1|45257.1|45237.1|45257.1|45237.1|0
1635128390000|2021-10-25 02:19:50|45254.6|45234.6|45257.1|45237.1|45257.1|45237.1|45254.6|45234.6|2
1635128400000|2021-10-25 02:20:00|45254.6|45234.6|45254.6|45234.6|45254.6|45234.6|45254.6|45234.6|1
1635128420000|2021-10-25 02:20:20|45255.6|45235.6|45258.7|45238.7|45259.6|45239.6|45255.6|45235.6|1
1635128430000|2021-10-25 02:20:30|45257.1|45237.1|45254.6|45234.6|45257.1|45237.1|45254.6|45234.6|0
1635128440000|2021-10-25 02:20:40|||||||||1
1635128450000|2021-10-25 02:20:50|45252.1|45232.1|45249.6|45229.6|45252.1|45232.1|45249.6|45229.6|2
1635128460000|2021-10-25 02:21:00|45247.1|45227.1|45249.6|45229.6|45249.6|45229.6|45247.1|45227.1|6
1635128470000|2021-10-25 02:21:10|45247.1|45227.1|45244.6|45224.6|45247.1|45227.1|45244.6|45224.6|0
1635128480000|2021-10-25 02:21:20|45245.6|45225.6|45248.1|45228.1|45248.1|45228.1|45245.6|45225.6|2
1635128490000|2021-10-25 02:21:30|45249.6|45229.6|45246.2|45226.2|45249.6|45229.6|45246.2|45226.2|0
1635128500000|2021-10-25 02:21:40|45244.6|45224.6|45247.1|45227.1|45247.1|45227.1|45244.6|45224.6|0
1635128510000|2021-10-25 02:21:50|45244.6|45224.6|45244.6|45224.6|45244.6|45224.6|45244.6|45224.6|0
1635128520000|2021-10-25 02:22:00|45249.6|45229.6|45244.6|45224.6|45249.6|45229.6|45244.6|45224.6|0
1635128530000|2021-10-25 02:22:10|45245.6|45225.6|45249.6|45229.6|45249.6|45229.6|45244.6|45224.6|1
1635128540000|2021-10-25 02:22:20|45254.6|45234.6|45254.6|45234.6|45254.6|45234.6|45254.6|45234.6|4
1635128550000|2021-10-25 02:22:30|45253.7|45233.7|45252.1|45232.1|45253.7|45233.7|45252.1|45232.1|0
1635128560000|2021-10-25 02:22:40|45251.2|45231.2|45251.2|45231.2|45251.2|45231.2|45251.2|45231.2|1
1635128590000|2021-10-25 02:23:10|||||||||1
1635128620000|2021-10-25 02:23:40|||||||||1
1635128630000|2021-10-25 02:23:50|45249.6|45229.6|45249.6|45229.6|45249.6|45229.6|45249.6|45229.6|2
1635128650000|2021-10-25 02:24:10|45251.2|45231.2|45251.2|45231.2|45251.2|45231.2|45251.2|45231.2|1
1635128660000|2021-10-25 02:24:20|45249.6|45229.6|45252.1|45232.1|45252.1|45232.1|45249.6|45229.6|1
1635128670000|2021-10-25 02:24:30|45249.6|45229.6|45249.6|45229.6|45249.6|45229.6|45249.6|45229.6|1
1635128680000|2021-10-25 02:24:40|45248.1|45228.1|45248.1|45228.1|45248.1|45228.1|45248.1|45228.1|1
1635128710000|2021-10-25 02:25:10|||||||||4
1635128740000|2021-10-25 02:25:40|||||||||1
1635128750000|2021-10-25 02:25:50|45251.2|45231.2|45251.2|45231.2|45251.2|45231.2|45251.2|45231.2|2
1635128780000|2021-10-25 02:26:20|45249.6|45229.6|45249.6|45229.6|45249.6|45229.6|45249.6|45229.6|0
1635128790000|2021-10-25 02:26:30|||||||||3
1635128800000|2021-10-25 02:26:40|45242.1|45222.1|45242.1|45222.1|45242.1|45222.1|45242.1|45222.1|6
1635128810000|2021-10-25 02:26:50|45241.2|45221.2|45232.7|45212.7|45241.2|45221.2|45232.7|45212.7|2
1635128820000|2021-10-25 02:27:00|45231.2|45211.2|45221.2|45201.2|45231.2|45211.2|45221.2|45201.2|4
1635128830000|2021-10-25 02:27:10|45220.2|45200.2|45223.7|45203.7|45223.7|45203.7|45220.2|45200.2|2
1635128840000|2021-10-25 02:27:20|45226.2|45206.2|45232.1|45212.1|45232.1|45212.1|45226.2|45206.2|9
1635128890000|2021-10-25 02:28:10|45237.1|45217.1|45245.5|45225.5|45245.5|45225.5|45237.1|45217.1|4
1635128900000|2021-10-25 02:28:20|45248|45228|45253.7|45233.7|45253.7|45233.7|45248|45228|4
1635128920000|2021-10-25 02:28:40|45251.2|45231.2|45250.2|45230.2|45251.2|45231.2|45250.2|45230.2|6
1635128930000|2021-10-25 02:28:50|45248.7|45228.7|45247.7|45227.7|45248.7|45228.7|45247.7|45227.7|0
1635128940000|2021-10-25 02:29:00|||||||||1
1635128960000|2021-10-25 02:29:20|45249.3|45229.3|45247.7|45227.7|45249.3|45229.3|45247.7|45227.7|2
1635128970000|2021-10-25 02:29:30|45248.6|45228.6|45248.6|45228.6|45248.6|45228.6|45248.6|45228.6|1
1635128990000|2021-10-25 02:29:50|45251.1|45231.1|45251.1|45231.1|45251.1|45231.1|45251.1|45231.1|2
1635129000000|2021-10-25 02:30:00|45254.6|45234.6|45265.2|45245.2|45273.6|45253.6|45254.6|45234.6|30
1635129010000|2021-10-25 02:30:10|45268.6|45248.6|45292.1|45272.1|45292.1|45272.1|45268.6|45248.6|24
1635129020000|2021-10-25 02:30:20|45293|45273|45321.1|45301.1|45321.1|45301.1|45293|45273|64
1635129030000|2021-10-25 02:30:30|45316.1|45296.1|45328|45308|45328|45308|45316.1|45296.1|13
1635129040000|2021-10-25 02:30:40|45329|45309|45324.6|45304.6|45332.4|45312.4|45324.6|45304.6|11
1635129050000|2021-10-25 02:30:50|45326.1|45306.1|45327.1|45307.1|45329.6|45309.6|45326.1|45306.1|13
1635129060000|2021-10-25 02:31:00|45328.6|45308.6|45311.1|45291.1|45328.6|45308.6|45302.7|45282.7|16
1635129070000|2021-10-25 02:31:10|45310.2|45290.2|45302.1|45282.1|45310.2|45290.2|45299.6|45279.6|6
1635129080000|2021-10-25 02:31:20|45304.6|45284.6|45304.6|45284.6|45309.6|45289.6|45304.6|45284.6|3
1635129090000|2021-10-25 02:31:30|45299.6|45279.6|45296.1|45276.1|45299.6|45279.6|45296.1|45276.1|3
1635129100000|2021-10-25 02:31:40|45297.1|45277.1|45293.6|45273.6|45298.6|45278.6|45293.6|45273.6|18
1635129110000|2021-10-25 02:31:50|45289.6|45269.6|45293.6|45273.6|45296.1|45276.1|45289.6|45269.6|5
1635129120000|2021-10-25 02:32:00|45290.2|45270.2|45268.6|45248.6|45290.2|45270.2|45268.6|45248.6|6
1635129130000|2021-10-25 02:32:10|45267.7|45247.7|45263.6|45243.6|45267.7|45247.7|45256.1|45236.1|11
1635129140000|2021-10-25 02:32:20|45266.1|45246.1|45272.1|45252.1|45272.1|45252.1|45266.1|45246.1|12
1635129150000|2021-10-25 02:32:30|45271.1|45251.1|45276.1|45256.1|45278.6|45258.6|45268.6|45248.6|3
1635129160000|2021-10-25 02:32:40|45278.6|45258.6|45291.1|45271.1|45291.1|45271.1|45278.6|45258.6|0
1635129170000|2021-10-25 02:32:50|45293.6|45273.6|45295.2|45275.2|45296.1|45276.1|45293.6|45273.6|4
1635129180000|2021-10-25 02:33:00|45293.6|45273.6|45263.6|45243.6|45293.6|45273.6|45263.6|45243.6|8
1635129190000|2021-10-25 02:33:10|45264.6|45244.6|45261.1|45241.1|45266.1|45246.1|45261.1|45241.1|0
1635129200000|2021-10-25 02:33:20|45260.2|45240.2|45251.1|45231.1|45261.1|45241.1|45251.1|45231.1|9
1635129210000|2021-10-25 02:33:30|45253.6|45233.6|45258.6|45238.6|45258.6|45238.6|45253.6|45233.6|3
1635129220000|2021-10-25 02:33:40|45256.1|45236.1|45269.6|45249.6|45269.6|45249.6|45256.1|45236.1|10
1635129230000|2021-10-25 02:33:50|45274|45254|45273|45253|45274|45254|45273|45253|6
1635129240000|2021-10-25 02:34:00|45274.6|45254.6|45270.2|45250.2|45274.6|45254.6|45269.6|45249.6|4
1635129250000|2021-10-25 02:34:10|45269.6|45249.6|45267.1|45247.1|45272.1|45252.1|45266.1|45246.1|5
1635129260000|2021-10-25 02:34:20|45265.2|45245.2|45252.1|45232.1|45265.2|45245.2|45252.1|45232.1|12
1635129270000|2021-10-25 02:34:30|45251.1|45231.1|45244.6|45224.6|45251.1|45231.1|45244.6|45224.6|4
1635129280000|2021-10-25 02:34:40|45242.1|45222.1|45236.1|45216.1|45242.1|45222.1|45231.1|45211.1|21
1635129290000|2021-10-25 02:34:50|45238.6|45218.6|45238.6|45218.6|45238.6|45218.6|45236.1|45216.1|6
1635129300000|2021-10-25 02:35:00|45236.1|45216.1|45234.6|45214.6|45238.6|45218.6|45233.6|45213.6|33
1635129310000|2021-10-25 02:35:10|45232.1|45212.1|45229.6|45209.6|45233|45213|45229.6|45209.6|7
1635129320000|2021-10-25 02:35:20|45228.6|45208.6|45213.6|45193.6|45228.6|45208.6|45213.6|45193.6|9
1635129330000|2021-10-25 02:35:30|45212.1|45192.1|45206.1|45186.1|45213.6|45193.6|45202.7|45182.7|11
1635129340000|2021-10-25 02:35:40|45204.6|45184.6|45201.1|45181.1|45204.6|45184.6|45201.1|45181.1|2
1635129350000|2021-10-25 02:35:50|||||||||2
1635129360000|2021-10-25 02:36:00|45202.1|45182.1|45221.1|45201.1|45221.1|45201.1|45202.1|45182.1|11
1635129370000|2021-10-25 02:36:10|45222.1|45202.1|45216.1|45196.1|45224.6|45204.6|45216.1|45196.1|4
1635129380000|2021-10-25 02:36:20|45218.6|45198.6|45228|45208|45228|45208|45216.1|45196.1|10
1635129390000|2021-10-25 02:36:30|45229.6|45209.6|45228.6|45208.6|45236.7|45216.7|45227.1|45207.1|9
1635129400000|2021-10-25 02:36:40|45229.6|45209.6|45223.6|45203.6|45233.6|45213.6|45223.6|45203.6|4
1635129410000|2021-10-25 02:36:50|45218.6|45198.6|45218.6|45198.6|45218.6|45198.6|45218.6|45198.6|0
1635129420000|2021-10-25 02:37:00|45221.1|45201.1|45218.6|45198.6|45221.1|45201.1|45218.6|45198.6|3
1635129430000|2021-10-25 02:37:10|45217.1|45197.1|45209.6|45189.6|45217.1|45197.1|45209.6|45189.6|4
1635129440000|2021-10-25 02:37:20|45207.1|45187.1|45221.1|45201.1|45221.1|45201.1|45207.1|45187.1|4
1635129450000|2021-10-25 02:37:30|45222.1|45202.1|45223.6|45203.6|45231.7|45211.7|45222.1|45202.1|8
1635129460000|2021-10-25 02:37:40|45226.1|45206.1|45226.1|45206.1|45226.1|45206.1|45224.6|45204.6|2
1635129470000|2021-10-25 02:37:50|45221.1|45201.1|45214.6|45194.6|45221.1|45201.1|45211.1|45191.1|5
1635129480000|2021-10-25 02:38:00|45211.1|45191.1|45208.6|45188.6|45213.6|45193.6|45208.6|45188.6|3
1635129490000|2021-10-25 02:38:10|45207.7|45187.7|45203.6|45183.6|45207.7|45187.7|45203.6|45183.6|2
1635129500000|2021-10-25 02:38:20|45200.2|45180.2|45193.6|45173.6|45200.2|45180.2|45190.2|45170.2|7
1635129510000|2021-10-25 02:38:30|45194.6|45174.6|45198.6|45178.6|45201.1|45181.1|45194.6|45174.6|3
1635129520000|2021-10-25 02:38:40|45201.1|45181.1|45201.1|45181.1|45201.1|45181.1|45201.1|45181.1|1
1635129530000|2021-10-25 02:38:50|45200.2|45180.2|45198.6|45178.6|45200.2|45180.2|45198.6|45178.6|6
1635129540000|2021-10-25 02:39:00|45196.1|45176.1|45196.1|45176.1|45196.1|45176.1|45196.1|45176.1|2
1635129550000|2021-10-25 02:39:10|45194.6|45174.6|45164.2|45144.2|45194.6|45174.6|45164.2|45144.2|10
1635129560000|2021-10-25 02:39:20|45156.1|45136.1|45168.6|45148.6|45168.6|45148.6|45153.6|45133.6|16
1635129570000|2021-10-25 02:39:30|45171.1|45151.1|45172.7|45152.7|45175.2|45155.2|45171.1|45151.1|7
1635129580000|2021-10-25 02:39:40|45173.6|45153.6|45176.1|45156.1|45176.1|45156.1|45173.6|45153.6|2
1635129590000|2021-10-25 02:39:50|45182.1|45162.1|45188.6|45168.6|45188.6|45168.6|45182.1|45162.1|3
1635129600000|2021-10-25 02:40:00|45191.1|45171.1|45208.6|45188.6|45211.1|45191.1|45191.1|45171.1|2
1635129610000|2021-10-25 02:40:10|45207.7|45187.7|45196.1|45176.1|45207.7|45187.7|45196.1|45176.1|4
1635129620000|2021-10-25 02:40:20|45193.6|45173.6|45198.6|45178.6|45198.6|45178.6|45190.2|45170.2|5
1635129630000|2021-10-25 02:40:30|45201.1|45181.1|45190.2|45170.2|45201.1|45181.1|45190.2|45170.2|5
1635129640000|2021-10-25 02:40:40|45193|45173|45206.1|45186.1|45206.1|45186.1|45193|45173|7
1635129650000|2021-10-25 02:40:50|45203.6|45183.6|45201.1|45181.1|45203.6|45183.6|45201.1|45181.1|1
1635129660000|2021-10-25 02:41:00|45194.6|45174.6|45202.1|45182.1|45202.1|45182.1|45189.6|45169.6|6
1635129670000|2021-10-25 02:41:10|45203|45183|45216.1|45196.1|45216.1|45196.1|45203|45183|4
1635129680000|2021-10-25 02:41:20|45218.6|45198.6|45228.6|45208.6|45228.6|45208.6|45218.6|45198.6|5
1635129690000|2021-10-25 02:41:30|45232.1|45212.1|45233.6|45213.6|45236.1|45216.1|45232.1|45212.1|6
1635129700000|2021-10-25 02:41:40|45231.1|45211.1|45226.1|45206.1|45231.1|45211.1|45223.6|45203.6|9
1635129710000|2021-10-25 02:41:50|45228.6|45208.6|45233.6|45213.6|45233.6|45213.6|45228.6|45208.6|15
1635129720000|2021-10-25 02:42:00|45234.6|45214.6|45231.1|45211.1|45236.1|45216.1|45231.1|45211.1|8
1635129730000|2021-10-25 02:42:10|45232.1|45212.1|45236.1|45216.1|45236.1|45216.1|45231.1|45211.1|0
1635129740000|2021-10-25 02:42:20|45237.1|45217.1|45233.6|45213.6|45237.1|45217.1|45233.6|45213.6|8
1635129750000|2021-10-25 02:42:30|45231.1|45211.1|45236.1|45216.1|45236.1|45216.1|45231.1|45211.1|1
1635129760000|2021-10-25 02:42:40|45233.6|45213.6|45223.6|45203.6|45233.6|45213.6|45223.6|45203.6|2
1635129770000|2021-10-25 02:42:50|45221.1|45201.1|45231.1|45211.1|45231.1|45211.1|45221.1|45201.1|0
1635129780000|2021-10-25 02:43:00|45230.2|45210.2|45223.6|45203.6|45230.2|45210.2|45223.6|45203.6|4
1635129790000|2021-10-25 02:43:10|45221.1|45201.1|45218.6|45198.6|45221.1|45201.1|45218.6|45198.6|1
1635129800000|2021-10-25 02:43:20|45212.1|45192.1|45214.6|45194.6|45214.6|45194.6|45212.1|45192.1|2
1635129820000|2021-10-25 02:43:40|45216.1|45196.1|45221.1|45201.1|45221.1|45201.1|45216.1|45196.1|2
1635129830000|2021-10-25 02:43:50|45226.1|45206.1|45226.1|45206.1|45226.1|45206.1|45226.1|45206.1|4
1635129840000|2021-10-25 02:44:00|45224.6|45204.6|45228|45208|45228|45208|45223.6|45203.6|5
1635129850000|2021-10-25 02:44:10|45230.5|45210.5|45231.1|45211.1|45232.1|45212.1|45230.5|45210.5|1
1635129860000|2021-10-25 02:44:20|45234.6|45214.6|45236.1|45216.1|45238.6|45218.6|45233.6|45213.6|3
1635129870000|2021-10-25 02:44:30|45238.6|45218.6|45244.6|45224.6|45248|45228|45238.6|45218.6|4
1635129880000|2021-10-25 02:44:40|45249.6|45229.6|45258.6|45238.6|45258.6|45238.6|45249.6|45229.6|8
1635129890000|2021-10-25 02:44:50|45261.1|45241.1|45261.1|45241.1|45261.1|45241.1|45261.1|45241.1|3
1635129900000|2021-10-25 02:45:00|45260.2|45240.2|45259.8|45239.8|45265.8|45245.8|45259.8|45239.8|18
1635129910000|2021-10-25 02:45:10|45254.8|45234.8|45249.8|45229.8|45254.8|45234.8|45249.8|45229.8|4
1635129920000|2021-10-25 02:45:20|45250.8|45230.8|45254.8|45234.8|45254.8|45234.8|45250.8|45230.8|1
1635129930000|2021-10-25 02:45:30|45257.3|45237.3|45257.3|45237.3|45257.3|45237.3|45257.3|45237.3|3
1635129940000|2021-10-25 02:45:40|45254.8|45234.8|45253.9|45233.9|45258.9|45238.9|45253.9|45233.9|9
1635129950000|2021-10-25 02:45:50|45254.8|45234.8|45249.8|45229.8|45257.3|45237.3|45249.8|45229.8|1
1635129960000|2021-10-25 02:46:00|45247.3|45227.3|45243.9|45223.9|45247.3|45227.3|45243.9|45223.9|4
1635129970000|2021-10-25 02:46:10|45242.3|45222.3|45237.3|45217.3|45242.3|45222.3|45237.3|45217.3|8
1635129980000|2021-10-25 02:46:20|45236.4|45216.4|45232.3|45212.3|45236.4|45216.4|45232.3|45212.3|0
1635129990000|2021-10-25 02:46:30|45231.4|45211.4|45234.8|45214.8|45234.8|45214.8|45227.3|45207.3|7
1635130000000|2021-10-25 02:46:40|45239.8|45219.8|45240.8|45220.8|45240.8|45220.8|45236.4|45216.4|5
1635130010000|2021-10-25 02:46:50|45239.8|45219.8|45242.3|45222.3|45242.3|45222.3|45237.3|45217.3|1
1635130020000|2021-10-25 02:47:00|45240.4|45220.4|45232.9|45212.9|45240.4|45220.4|45232.9|45212.9|2
1635130030000|2021-10-25 02:47:10|45230.4|45210.4|45227.9|45207.9|45230.4|45210.4|45227.9|45207.9|0
1635130040000|2021-10-25 02:47:20|45224.8|45204.8|45224.8|45204.8|45224.8|45204.8|45224.8|45204.8|0
1635130050000|2021-10-25 02:47:30|45222.3|45202.3|45219.8|45199.8|45222.3|45202.3|45219.8|45199.8|5
1635130060000|2021-10-25 02:47:40|45217.3|45197.3|45219.8|45199.8|45219.8|45199.8|45214.8|45194.8|1
1635130070000|2021-10-25 02:47:50|45222.3|45202.3|45222.3|45202.3|45222.3|45202.3|45222.3|45202.3|0
1635130080000|2021-10-25 02:48:00|45219.8|45199.8|45203.9|45183.9|45219.8|45199.8|45203.9|45183.9|10
1635130090000|2021-10-25 02:48:10|45202.3|45182.3|45192.3|45172.3|45202.3|45182.3|45187.3|45167.3|6
1635130100000|2021-10-25 02:48:20|45194.8|45174.8|45193.9|45173.9|45197.3|45177.3|45193.9|45173.9|9
1635130110000|2021-10-25 02:48:30|45194.8|45174.8|45207.3|45187.3|45207.3|45187.3|45194.8|45174.8|3
1635130120000|2021-10-25 02:48:40|45208.9|45188.9|45209.8|45189.8|45209.8|45189.8|45208.9|45188.9|1
1635130130000|2021-10-25 02:48:50|45215.8|45195.8|45223.3|45203.3|45223.3|45203.3|45215.8|45195.8|8
1635130140000|2021-10-25 02:49:00|45224.2|45204.2|45247.3|45227.3|45252.3|45232.3|45224.2|45204.2|13
1635130150000|2021-10-25 02:49:10|45245.8|45225.8|45249.8|45229.8|45249.8|45229.8|45245.8|45225.8|3
1635130160000|2021-10-25 02:49:20|45252.3|45232.3|45254.8|45234.8|45254.8|45234.8|45252.3|45232.3|0
1635130170000|2021-10-25 02:49:30|45257.3|45237.3|45257.3|45237.3|45257.3|45237.3|45257.3|45237.3|0
1635130180000|2021-10-25 02:49:40|45258.9|45238.9|45258.3|45238.3|45259.8|45239.8|45257.3|45237.3|1
1635130190000|2021-10-25 02:49:50|45259.8|45239.8|45259.8|45239.8|45262.3|45242.3|45259.8|45239.8|0
1635130200000|2021-10-25 02:50:00|45258.9|45238.9|45257.3|45237.3|45259.8|45239.8|45257.3|45237.3|1
1635130210000|2021-10-25 02:50:10|45255.8|45235.8|45252.3|45232.3|45259.8|45239.8|45252.3|45232.3|3
1635130220000|2021-10-25 02:50:20|45250.8|45230.8|45242.3|45222.3|45252.3|45232.3|45239.8|45219.8|9
1635130230000|2021-10-25 02:50:30|45244.8|45224.8|45247.3|45227.3|45252.3|45232.3|45244.8|45224.8|2
1635130240000|2021-10-25 02:50:40|45248.3|45228.3|45252.3|45232.3|45252.3|45232.3|45248.3|45228.3|2
1635130250000|2021-10-25 02:50:50|45251.4|45231.4|45242.3|45222.3|45251.4|45231.4|45242.3|45222.3|4
1635130270000|2021-10-25 02:51:10|45247.3|45227.3|45258.2|45238.2|45258.2|45238.2|45247.3|45227.3|4
1635130280000|2021-10-25 02:51:20|45257.3|45237.3|45252.3|45232.3|45257.3|45237.3|45252.3|45232.3|1
1635130290000|2021-10-25 02:51:30|45257.3|45237.3|45267.3|45247.3|45267.3|45247.3|45257.3|45237.3|3
1635130300000|2021-10-25 02:51:40|45264.8|45244.8|45257.3|45237.3|45264.8|45244.8|45257.3|45237.3|1
1635130310000|2021-10-25 02:51:50|45258.9|45238.9|45272.3|45252.3|45272.3|45252.3|45258.9|45238.9|1
1635130320000|2021-10-25 02:52:00|45273.2|45253.2|45264.8|45244.8|45274.8|45254.8|45264.8|45244.8|4
1635130330000|2021-10-25 02:52:10|45265.7|45245.7|45273.9|45253.9|45273.9|45253.9|45265.7|45245.7|5
1635130340000|2021-10-25 02:52:20|45272.3|45252.3|45276.4|45256.4|45276.4|45256.4|45272.3|45252.3|2
1635130350000|2021-10-25 02:52:30|45279.8|45259.8|45282.3|45262.3|45282.3|45262.3|45279.8|45259.8|2
1635130360000|2021-10-25 02:52:40|45284.8|45264.8|45282.3|45262.3|45284.8|45264.8|45277.3|45257.3|4
1635130370000|2021-10-25 02:52:50|45284.8|45264.8|45272.3|45252.3|45284.8|45264.8|45267.3|45247.3|3
1635130380000|2021-10-25 02:53:00|45278.2|45258.2|45277.3|45257.3|45280.7|45260.7|45277.3|45257.3|5
1635130390000|2021-10-25 02:53:10|45278.2|45258.2|45289.8|45269.8|45289.8|45269.8|45278.2|45258.2|9
1635130400000|2021-10-25 02:53:20|45290.7|45270.7|45292.3|45272.3|45292.3|45272.3|45290.7|45270.7|12
1635130410000|2021-10-25 02:53:30|45309.2|45289.2|45315.7|45295.7|45319.2|45299.2|45309.2|45289.2|11
1635130420000|2021-10-25 02:53:40|45314.8|45294.8|45323.6|45303.6|45323.6|45303.6|45313.2|45293.2|8
1635130430000|2021-10-25 02:53:50|45334.2|45314.2|45335.7|45315.7|45335.7|45315.7|45334.2|45314.2|9
1635130440000|2021-10-25 02:54:00|45334.8|45314.8|45330.7|45310.7|45334.8|45314.8|45330.7|45310.7|6
1635130450000|2021-10-25 02:54:10|||||||||3
1635130460000|2021-10-25 02:54:20|45329.8|45309.8|45327.3|45307.3|45330.7|45310.7|45327.3|45307.3|4
1635130470000|2021-10-25 02:54:30|45330.7|45310.7|45340.7|45320.7|45340.7|45320.7|45330.7|45310.7|3
1635130480000|2021-10-25 02:54:40|||||||||1
1635130490000|2021-10-25 02:54:50|45337.3|45317.3|45335.7|45315.7|45337.3|45317.3|45335.7|45315.7|0
1635130500000|2021-10-25 02:55:00|45330.7|45310.7|45338.2|45318.2|45338.2|45318.2|45330.7|45310.7|2
1635130510000|2021-10-25 02:55:10|45360.1|45340.1|45371.7|45351.7|45371.7|45351.7|45359.2|45339.2|10
1635130520000|2021-10-25 02:55:20|45370.7|45350.7|45370.7|45350.7|45370.7|45350.7|45370.7|45350.7|2
1635130530000|2021-10-25 02:55:30|45369.2|45349.2|45361.7|45341.7|45369.2|45349.2|45361.7|45341.7|9
1635130540000|2021-10-25 02:55:40|||||||||5
1635130550000|2021-10-25 02:55:50|45359.2|45339.2|45364.2|45344.2|45364.2|45344.2|45359.2|45339.2|1
1635130560000|2021-10-25 02:56:00|45361.7|45341.7|45359.2|45339.2|45361.7|45341.7|45359.2|45339.2|2
1635130570000|2021-10-25 02:56:10|45361.7|45341.7|45371.3|45351.3|45371.3|45351.3|45359.2|45339.2|3
1635130580000|2021-10-25 02:56:20|45370.7|45350.7|45364.2|45344.2|45370.7|45350.7|45364.2|45344.2|2
1635130590000|2021-10-25 02:56:30|45361.7|45341.7|45361.7|45341.7|45361.7|45341.7|45361.7|45341.7|2
1635130600000|2021-10-25 02:56:40|45359.2|45339.2|45354.2|45334.2|45359.2|45339.2|45354.2|45334.2|0
1635130610000|2021-10-25 02:56:50|45350.7|45330.7|45350.7|45330.7|45350.7|45330.7|45350.7|45330.7|3
1635130620000|2021-10-25 02:57:00|45344.2|45324.2|45327.3|45307.3|45344.2|45324.2|45327.3|45307.3|5
1635130640000|2021-10-25 02:57:20|45328.2|45308.2|45332.6|45312.6|45334.2|45314.2|45328.2|45308.2|5
1635130650000|2021-10-25 02:57:30|45335.1|45315.1|45347.6|45327.6|45347.6|45327.6|45335.1|45315.1|1
1635130660000|2021-10-25 02:57:40|45344.2|45324.2|45342.6|45322.6|45344.2|45324.2|45342.6|45322.6|3
1635130670000|2021-10-25 02:57:50|45341.1|45321.1|45325.1|45305.1|45341.1|45321.1|45325.1|45305.1|10
1635130680000|2021-10-25 02:58:00|45324.2|45304.2|45312.6|45292.6|45324.2|45304.2|45312.6|45292.6|3
1635130690000|2021-10-25 02:58:10|45310.1|45290.1|45312.6|45292.6|45312.6|45292.6|45310.1|45290.1|3
1635130700000|2021-10-25 02:58:20|45315.1|45295.1|45315.1|45295.1|45315.1|45295.1|45315.1|45295.1|6
1635130710000|2021-10-25 02:58:30|45312.6|45292.6|45312.6|45292.6|45312.6|45292.6|45310.1|45290.1|3
1635130720000|2021-10-25 02:58:40|45311.7|45291.7|45305.1|45285.1|45311.7|45291.7|45305.1|45285.1|1
1635130730000|2021-10-25 02:58:50|45304.2|45284.2|45302.6|45282.6|45304.2|45284.2|45302.6|45282.6|4
1635130740000|2021-10-25 02:59:00|45301.7|45281.7|45304.2|45284.2|45304.2|45284.2|45301.7|45281.7|1
1635130750000|2021-10-25 02:59:10|45302.6|45282.6|45307.6|45287.6|45307.6|45287.6|45302.6|45282.6|2
1635130760000|2021-10-25 02:59:20|45305.1|45285.1|45302.6|45282.6|45305.1|45285.1|45302.6|45282.6|0
1635130770000|2021-10-25 02:59:30|45299.2|45279.2|45294.2|45274.2|45299.2|45279.2|45290.1|45270.1|11
1635130790000|2021-10-25 02:59:50|45295.7|45275.7|45295.7|45275.7|45295.7|45275.7|45294.8|45274.8|3
1635130800000|2021-10-25 03:00:00|45297.3|45277.3|45318.2|45298.2|45318.2|45298.2|45297.3|45277.3|7
1635130810000|2021-10-25 03:00:10|45317.3|45297.3|45310.7|45290.7|45317.3|45297.3|45310.7|45290.7|1
1635130820000|2021-10-25 03:00:20|45308.2|45288.2|45308.2|45288.2|45308.2|45288.2|45308.2|45288.2|0
1635130830000|2021-10-25 03:00:30|45307.3|45287.3|45299.8|45279.8|45307.3|45287.3|45299.8|45279.8|6
1635130840000|2021-10-25 03:00:40|45297.3|45277.3|45297.3|45277.3|45297.3|45277.3|45292.3|45272.3|5
1635130850000|2021-10-25 03:00:50|45294.8|45274.8|45289.8|45269.8|45295.7|45275.7|45289.8|45269.8|4
1635130860000|2021-10-25 03:01:00|45287.9|45267.9|45282.3|45262.3|45287.9|45267.9|45282.3|45262.3|5
1635130870000|2021-10-25 03:01:10|45284.8|45264.8|45294.8|45274.8|45294.8|45274.8|45284.8|45264.8|1
1635130880000|2021-10-25 03:01:20|45293.8|45273.8|45287.3|45267.3|45293.8|45273.8|45287.3|45267.3|0
1635130890000|2021-10-25 03:01:30|45284.8|45264.8|45286.3|45266.3|45287.3|45267.3|45284.8|45264.8|2
1635130900000|2021-10-25 03:01:40|45283.8|45263.8|45272.3|45252.3|45283.8|45263.8|45271.3|45251.3|9
1635130910000|2021-10-25 03:01:50|45271.3|45251.3|45272.3|45252.3|45272.3|45252.3|45269.8|45249.8|1
1635130920000|2021-10-25 03:02:00|45274.8|45254.8|45273.2|45253.2|45274.8|45254.8|45272.3|45252.3|1
1635130930000|2021-10-25 03:02:10|45272.3|45252.3|45269.8|45249.8|45272.3|45252.3|45269.8|45249.8|1
1635130940000|2021-10-25 03:02:20|45268.2|45248.2|45252.3|45232.3|45268.2|45248.2|45252.3|45232.3|11
1635130950000|2021-10-25 03:02:30|45249.8|45229.8|45255.7|45235.7|45255.7|45235.7|45249.8|45229.8|3
1635130960000|2021-10-25 03:02:40|45258.2|45238.2|45265.7|45245.7|45265.7|45245.7|45258.2|45238.2|4
1635130970000|2021-10-25 03:02:50|45263.2|45243.2|45258.2|45238.2|45263.2|45243.2|45258.2|45238.2|0
1635130980000|2021-10-25 03:03:00|45253.2|45233.2|45266.7|45246.7|45266.7|45246.7|45248.2|45228.2|9
1635130990000|2021-10-25 03:03:10|45270.7|45250.7|45270.7|45250.7|45270.7|45250.7|45270.7|45250.7|4
1635131000000|2021-10-25 03:03:20|45268.2|45248.2|45275.7|45255.7|45275.7|45255.7|45265.7|45245.7|3
1635131010000|2021-10-25 03:03:30|45280.7|45260.7|45285.7|45265.7|45285.7|45265.7|45280.7|45260.7|3
1635131020000|2021-10-25 03:03:40|45287.3|45267.3|45288.2|45268.2|45290.7|45270.7|45287.3|45267.3|4
1635131030000|2021-10-25 03:03:50|45275.7|45255.7|45270.7|45250.7|45275.7|45255.7|45269.2|45249.2|14
1635131040000|2021-10-25 03:04:00|45269.2|45249.2|45285.7|45265.7|45285.7|45265.7|45269.2|45249.2|2
1635131050000|2021-10-25 03:04:10|45279.8|45259.8|45280.7|45260.7|45280.7|45260.7|45278.2|45258.2|2
1635131060000|2021-10-25 03:04:20|45281.7|45261.7|45285.7|45265.7|45285.7|45265.7|45281.7|45261.7|0
1635131070000|2021-10-25 03:04:30|45283.2|45263.2|45283.2|45263.2|45283.2|45263.2|45283.2|45263.2|3
1635131080000|2021-10-25 03:04:40|45280.1|45260.1|45278.2|45258.2|45280.1|45260.1|45278.2|45258.2|1
1635131090000|2021-10-25 03:04:50|45275.7|45255.7|45278.2|45258.2|45278.2|45258.2|45275.7|45255.7|1
1635131100000|2021-10-25 03:05:00|45283.2|45263.2|45272.3|45252.3|45283.2|45263.2|45272.3|45252.3|2
1635131110000|2021-10-25 03:05:10|45271.7|45251.7|45274.2|45254.2|45274.2|45254.2|45271.7|45251.7|1
1635131120000|2021-10-25 03:05:20|45275.7|45255.7|45278.2|45258.2|45278.2|45258.2|45275.7|45255.7|0
1635131130000|2021-10-25 03:05:30|45279.8|45259.8|45279.8|45259.8|45279.8|45259.8|45279.8|45259.8|2
1635131140000|2021-10-25 03:05:40|45277.3|45257.3|45280.7|45260.7|45280.7|45260.7|45274.8|45254.8|7
1635131150000|2021-10-25 03:05:50|45281.7|45261.7|45280.7|45260.7|45284.8|45264.8|45280.7|45260.7|3
1635131160000|2021-10-25 03:06:00|45283.2|45263.2|45303.2|45283.2|45303.2|45283.2|45280.7|45260.7|12
1635131170000|2021-10-25 03:06:10|45304.2|45284.2|45305.7|45285.7|45310.7|45290.7|45304.2|45284.2|3
1635131180000|2021-10-25 03:06:20|45308.2|45288.2|45305.7|45285.7|45308.2|45288.2|45305.7|45285.7|2
1635131190000|2021-10-25 03:06:30|45304.2|45284.2|45303.2|45283.2|45304.2|45284.2|45303.2|45283.2|3
1635131200000|2021-10-25 03:06:40|45300.7|45280.7|45292.3|45272.3|45300.7|45280.7|45289.8|45269.8|3
1635131210000|2021-10-25 03:06:50|45294.8|45274.8|45295.7|45275.7|45295.7|45275.7|45290.7|45270.7|2
1635131220000|2021-10-25 03:07:00|45296.7|45276.7|45295.7|45275.7|45298.2|45278.2|45295.7|45275.7|1
1635131230000|2021-10-25 03:07:10|45298.2|45278.2|45303.2|45283.2|45303.2|45283.2|45298.2|45278.2|5
1635131240000|2021-10-25 03:07:20|45302.3|45282.3|45300.7|45280.7|45305.7|45285.7|45300.7|45280.7|0
1635131250000|2021-10-25 03:07:30|45299.2|45279.2|45295.7|45275.7|45300.7|45280.7|45295.7|45275.7|0
1635131260000|2021-10-25 03:07:40|45297.6|45277.6|45305.7|45285.7|45305.7|45285.7|45295.7|45275.7|6
1635131270000|2021-10-25 03:07:50|45306.7|45286.7|45306.7|45286.7|45306.7|45286.7|45306.7|45286.7|0
1635131280000|2021-10-25 03:08:00|45308.2|45288.2|45312.3|45292.3|45312.3|45292.3|45305.7|45285.7|3
1635131290000|2021-10-25 03:08:10|45313.2|45293.2|45316.7|45296.7|45316.7|45296.7|45313.2|45293.2|2
1635131300000|2021-10-25 03:08:20|45319.2|45299.2|45318.2|45298.2|45320.7|45300.7|45313.2|45293.2|5
1635131310000|2021-10-25 03:08:30|45325.7|45305.7|45325.7|45305.7|45325.7|45305.7|45325.7|45305.7|2
1635131320000|2021-10-25 03:08:40|45328.2|45308.2|45344.2|45324.2|45349.2|45329.2|45328.2|45308.2|41
1635131330000|2021-10-25 03:08:50|||||||||2
1635131340000|2021-10-25 03:09:00|45345.1|45325.1|45358.2|45338.2|45359.2|45339.2|45345.1|45325.1|8
1635131350000|2021-10-25 03:09:10|45355.7|45335.7|45359.1|45339.1|45359.2|45339.2|45355.7|45335.7|4
1635131360000|2021-10-25 03:09:20|45358.2|45338.2|45350.7|45330.7|45359.1|45339.1|45346.6|45326.6|5
1635131370000|2021-10-25 03:09:30|45352.3|45332.3|45353.2|45333.2|45355.7|45335.7|45352.3|45332.3|1
1635131380000|2021-10-25 03:09:40|45354.1|45334.1|45354.1|45334.1|45354.1|45334.1|45354.1|45334.1|0
1635131400000|2021-10-25 03:10:00|45350.7|45330.7|45348.2|45328.2|45350.7|45330.7|45348.2|45328.2|3
1635131410000|2021-10-25 03:10:10|45347.3|45327.3|45345.7|45325.7|45350.7|45330.7|45345.7|45325.7|6
1635131420000|2021-10-25 03:10:20|45346.6|45326.6|45350.7|45330.7|45350.7|45330.7|45345.7|45325.7|4
1635131430000|2021-10-25 03:10:30|45345.7|45325.7|45345.7|45325.7|45345.7|45325.7|45345.7|45325.7|3
1635131440000|2021-10-25 03:10:40|45342.3|45322.3|45338.2|45318.2|45342.3|45322.3|45338.2|45318.2|9
1635131450000|2021-10-25 03:10:50|45339.1|45319.1|45348.2|45328.2|45348.2|45328.2|45339.1|45319.1|1
1635131460000|2021-10-25 03:11:00|45349.1|45329.1|45340.7|45320.7|45350.7|45330.7|45340.7|45320.7|4
1635131470000|2021-10-25 03:11:10|45345.7|45325.7|45350.7|45330.7|45350.7|45330.7|45345.7|45325.7|1
1635131480000|2021-10-25 03:11:20|45351.6|45331.6|45355.7|45335.7|45356.6|45336.6|45350.7|45330.7|2
1635131490000|2021-10-25 03:11:30|45357.3|45337.3|45355.7|45335.7|45358.2|45338.2|45355.7|45335.7|0
1635131500000|2021-10-25 03:11:40|45356.3|45336.3|45355.7|45335.7|45358.2|45338.2|45355.7|45335.7|1
1635131510000|2021-10-25 03:11:50|45354.7|45334.7|45353.2|45333.2|45355.7|45335.7|45350.7|45330.7|6
1635131520000|2021-10-25 03:12:00|45354.1|45334.1|45361.6|45341.6|45361.6|45341.6|45354.1|45334.1|1
1635131530000|2021-10-25 03:12:10|45363.2|45343.2|45375.7|45355.7|45375.7|45355.7|45363.2|45343.2|7
1635131540000|2021-10-25 03:12:20|45378.2|45358.2|45404.7|45384.7|45410.7|45390.7|45378.2|45358.2|33
1635131550000|2021-10-25 03:12:30|45403.2|45383.2|45398.2|45378.2|45405.7|45385.7|45398.2|45378.2|12
1635131560000|2021-10-25 03:12:40|45395.7|45375.7|45385.7|45365.7|45395.7|45375.7|45385.7|45365.7|8
1635131570000|2021-10-25 03:12:50|45391.6|45371.6|45392.2|45372.2|45395.7|45375.7|45390.7|45370.7|8
1635131580000|2021-10-25 03:13:00|45390.7|45370.7|45390.7|45370.7|45395.7|45375.7|45386.6|45366.6|11
1635131590000|2021-10-25 03:13:10|45391.6|45371.6|45389.1|45369.1|45395.7|45375.7|45389.1|45369.1|8
1635131600000|2021-10-25 03:13:20|45390.7|45370.7|45395.7|45375.7|45395.7|45375.7|45388.2|45368.2|2
1635131610000|2021-10-25 03:13:30|45394.7|45374.7|45395.7|45375.7|45395.7|45375.7|45394.7|45374.7|1
1635131620000|2021-10-25 03:13:40|45398.2|45378.2|45410.7|45390.7|45410.7|45390.7|45395.7|45375.7|4
1635131630000|2021-10-25 03:13:50|45411.6|45391.6|45403.2|45383.2|45413.2|45393.2|45403.2|45383.2|6
1635131640000|2021-10-25 03:14:00|45400.7|45380.7|45398.2|45378.2|45400.7|45380.7|45398.2|45378.2|3
1635131650000|2021-10-25 03:14:10|45397.2|45377.2|45395.7|45375.7|45397.2|45377.2|45394.7|45374.7|0
1635131660000|2021-10-25 03:14:20|45400.7|45380.7|45398.2|45378.2|45400.7|45380.7|45395.7|45375.7|0
1635131670000|2021-10-25 03:14:30|45397.2|45377.2|45386.6|45366.6|45398.2|45378.2|45386.6|45366.6|2
1635131680000|2021-10-25 03:14:40|45388.2|45368.2|45380.7|45360.7|45388.2|45368.2|45380.7|45360.7|7
1635131690000|2021-10-25 03:14:50|45379.7|45359.7|45375.7|45355.7|45380.7|45360.7|45375.7|45355.7|4
1635131700000|2021-10-25 03:15:00|45373.2|45353.2|45386.6|45366.6|45386.6|45366.6|45373.2|45353.2|6
1635131710000|2021-10-25 03:15:10|45385.7|45365.7|45398.2|45378.2|45398.2|45378.2|45385.7|45365.7|6
1635131720000|2021-10-25 03:15:20|45403.2|45383.2|45413.2|45393.2|45418.2|45398.2|45403.2|45383.2|11
1635131730000|2021-10-25 03:15:30|45410.7|45390.7|45410.7|45390.7|45415.7|45395.7|45410.7|45390.7|3
1635131740000|2021-10-25 03:15:40|45408.2|45388.2|45410.7|45390.7|45410.7|45390.7|45405.7|45385.7|6
1635131750000|2021-10-25 03:15:50|45411.6|45391.6|45410.7|45390.7|45415.7|45395.7|45410.7|45390.7|9
1635131760000|2021-10-25 03:16:00|45415.7|45395.7|45418.2|45398.2|45419.7|45399.7|45415.7|45395.7|10
1635131770000|2021-10-25 03:16:10|45415.7|45395.7|45416.6|45396.6|45416.6|45396.6|45415.7|45395.7|3
1635131780000|2021-10-25 03:16:20|45419.1|45399.1|45419.1|45399.1|45419.1|45399.1|45419.1|45399.1|2
1635131790000|2021-10-25 03:16:30|45418.2|45398.2|45415.7|45395.7|45418.2|45398.2|45414.1|45394.1|2
1635131800000|2021-10-25 03:16:40|45418.2|45398.2|45421.6|45401.6|45421.6|45401.6|45418.2|45398.2|8
1635131810000|2021-10-25 03:16:50|45420.7|45400.7|45414.1|45394.1|45420.7|45400.7|45414.1|45394.1|1
1635131820000|2021-10-25 03:17:00|45411.6|45391.6|45405.7|45385.7|45411.6|45391.6|45405.7|45385.7|1
1635131830000|2021-10-25 03:17:10|45404.1|45384.1|45403.2|45383.2|45404.1|45384.1|45403.2|45383.2|0
1635131840000|2021-10-25 03:17:20|45399.7|45379.7|45390.7|45370.7|45399.7|45379.7|45390.7|45370.7|8
1635131850000|2021-10-25 03:17:30|45393.2|45373.2|45393.2|45373.2|45393.2|45373.2|45393.2|45373.2|2
1635131860000|2021-10-25 03:17:40|45391.3|45371.3|45391.3|45371.3|45391.3|45371.3|45391.3|45371.3|1
1635131870000|2021-10-25 03:17:50|45388.2|45368.2|45393.2|45373.2|45393.2|45373.2|45388.2|45368.2|1
1635131880000|2021-10-25 03:18:00|45392.2|45372.2|45390.7|45370.7|45392.2|45372.2|45390.7|45370.7|5
1635131890000|2021-10-25 03:18:10|45389.7|45369.7|45390.7|45370.7|45390.7|45370.7|45388.2|45368.2|2
1635131900000|2021-10-25 03:18:20|45389.7|45369.7|45385.7|45365.7|45389.7|45369.7|45385.7|45365.7|8
1635131910000|2021-10-25 03:18:30|45389.7|45369.7|45387.2|45367.2|45390.7|45370.7|45387.2|45367.2|6
1635131920000|2021-10-25 03:18:40|45385.7|45365.7|45370.7|45350.7|45385.7|45365.7|45370.7|45350.7|12
1635131930000|2021-10-25 03:18:50|45373.2|45353.2|45365.7|45345.7|45373.2|45353.2|45363.2|45343.2|4
1635131940000|2021-10-25 03:19:00|45367.6|45347.6|45365.7|45345.7|45370.7|45350.7|45365.7|45345.7|2
1635131950000|2021-10-25 03:19:10|45366.6|45346.6|45365.7|45345.7|45368.2|45348.2|45365.7|45345.7|3
1635131960000|2021-10-25 03:19:20|45364.7|45344.7|45365.7|45345.7|45365.7|45345.7|45364.7|45344.7|1
1635131970000|2021-10-25 03:19:30|45364.7|45344.7|45370.7|45350.7|45370.7|45350.7|45364.7|45344.7|6
1635131980000|2021-10-25 03:19:40|45368.2|45348.2|45360.7|45340.7|45368.2|45348.2|45358.2|45338.2|4
1635132000000|2021-10-25 03:20:00|45363.2|45343.2|45375.7|45355.7|45375.7|45355.7|45363.2|45343.2|6
1635132010000|2021-10-25 03:20:10|45374.7|45354.7|45370.7|45350.7|45374.7|45354.7|45370.7|45350.7|1
1635132020000|2021-10-25 03:20:20|45374.7|45354.7|45375.7|45355.7|45375.7|45355.7|45374.7|45354.7|1
1635132030000|2021-10-25 03:20:30|45378.2|45358.2|45380.7|45360.7|45380.7|45360.7|45378.2|45358.2|4
1635132040000|2021-10-25 03:20:40|45379.7|45359.7|45375.7|45355.7|45379.7|45359.7|45375.7|45355.7|6
1635132050000|2021-10-25 03:20:50|45373.2|45353.2|45370.7|45350.7|45373.2|45353.2|45370.7|45350.7|5
1635132060000|2021-10-25 03:21:00|45367.6|45347.6|45365.7|45345.7|45367.6|45347.6|45365.7|45345.7|1
1635132070000|2021-10-25 03:21:10|45362.2|45342.2|45361.6|45341.6|45363.2|45343.2|45360.7|45340.7|7
1635132080000|2021-10-25 03:21:20|45363.2|45343.2|45363.2|45343.2|45363.2|45343.2|45363.2|45343.2|0
1635132090000|2021-10-25 03:21:30|45364.1|45344.1|45360.7|45340.7|45365.7|45345.7|45360.7|45340.7|3
1635132100000|2021-10-25 03:21:40|45358.2|45338.2|45355.7|45335.7|45359.1|45339.1|45355.7|45335.7|2
1635132110000|2021-10-25 03:21:50|45354.7|45334.7|45354.7|45334.7|45354.7|45334.7|45354.7|45334.7|2
1635132120000|2021-10-25 03:22:00|45352.2|45332.2|45354.7|45334.7|45354.7|45334.7|45352.2|45332.2|3
1635132130000|2021-10-25 03:22:10|45353.8|45333.8|45345.7|45325.7|45353.8|45333.8|45345.7|45325.7|8
1635132140000|2021-10-25 03:22:20|45343.2|45323.2|45345.7|45325.7|45345.7|45325.7|45340.7|45320.7|8
1635132150000|2021-10-25 03:22:30|45340.7|45320.7|45330.7|45310.7|45340.7|45320.7|45330.7|45310.7|9
1635132160000|2021-10-25 03:22:40|45333.2|45313.2|45330.7|45310.7|45333.2|45313.2|45330.7|45310.7|7
1635132170000|2021-10-25 03:22:50|45331.6|45311.6|45335.7|45315.7|45335.7|45315.7|45330.7|45310.7|1
1635132180000|2021-10-25 03:23:00|45330.7|45310.7|45335.7|45315.7|45335.7|45315.7|45330.7|45310.7|0
1635132200000|2021-10-25 03:23:20|45338.2|45318.2|45345.7|45325.7|45345.7|45325.7|45338.2|45318.2|7
1635132210000|2021-10-25 03:23:30|45343.2|45323.2|45340.7|45320.7|45345.7|45325.7|45340.7|45320.7|5
1635132220000|2021-10-25 03:23:40|45338.2|45318.2|45335.7|45315.7|45338.2|45318.2|45335.7|45315.7|6
1635132230000|2021-10-25 03:23:50|45336.6|45316.6|45335.7|45315.7|45340.7|45320.7|45335.7|45315.7|0
1635132240000|2021-10-25 03:24:00|||||||||5
1635132250000|2021-10-25 03:24:10|45340.7|45320.7|45347.2|45327.2|45347.2|45327.2|45340.7|45320.7|5
1635132260000|2021-10-25 03:24:20|45349.7|45329.7|45360.7|45340.7|45360.7|45340.7|45349.7|45329.7|1
1635132270000|2021-10-25 03:24:30|45364.7|45344.7|45364.7|45344.7|45364.7|45344.7|45364.7|45344.7|0
1635132280000|2021-10-25 03:24:40|45362.2|45342.2|45363.2|45343.2|45363.2|45343.2|45360.7|45340.7|2
1635132290000|2021-10-25 03:24:50|45365.7|45345.7|45370.7|45350.7|45370.7|45350.7|45365.7|45345.7|2
1635132300000|2021-10-25 03:25:00|45368.2|45348.2|45368.2|45348.2|45368.2|45348.2|45368.2|45348.2|5
1635132310000|2021-10-25 03:25:10|45367.2|45347.2|45368.2|45348.2|45370.7|45350.7|45367.2|45347.2|0
1635132330000|2021-10-25 03:25:30|45367.2|45347.2|45365.7|45345.7|45367.2|45347.2|45365.7|45345.7|1
1635132340000|2021-10-25 03:25:40|45363.2|45343.2|45363.2|45343.2|45365.7|45345.7|45363.2|45343.2|1
1635132350000|2021-10-25 03:25:50|45362.2|45342.2|45363.2|45343.2|45363.2|45343.2|45359.7|45339.7|3
1635132360000|2021-10-25 03:26:00|45366.6|45346.6|45368.2|45348.2|45368.2|45348.2|45366.6|45346.6|1
1635132370000|2021-10-25 03:26:10|45365.7|45345.7|45375.7|45355.7|45375.7|45355.7|45365.7|45345.7|3
1635132380000|2021-10-25 03:26:20|45376.6|45356.6|45383.2|45363.2|45383.2|45363.2|45375.7|45355.7|5
1635132390000|2021-10-25 03:26:30|45385.7|45365.7|45385.7|45365.7|45385.7|45365.7|45385.7|45365.7|0
1635132400000|2021-10-25 03:26:40|45388.2|45368.2|45388.2|45368.2|45388.2|45368.2|45388.2|45368.2|1
1635132410000|2021-10-25 03:26:50|45387.2|45367.2|45385.7|45365.7|45387.2|45367.2|45385.7|45365.7|3
1635132420000|2021-10-25 03:27:00|45383.2|45363.2|45387.5|45367.5|45387.5|45367.5|45383.2|45363.2|7
1635132430000|2021-10-25 03:27:10|45389.1|45369.1|45395.7|45375.7|45395.7|45375.7|45389.1|45369.1|1
1635132440000|2021-10-25 03:27:20|45397.2|45377.2|45407.2|45387.2|45408.2|45388.2|45397.2|45377.2|4
1635132450000|2021-10-25 03:27:30|45405.7|45385.7|45405.7|45385.7|45405.7|45385.7|45405.7|45385.7|0
1635132460000|2021-10-25 03:27:40|45409.1|45389.1|45408.2|45388.2|45410.7|45390.7|45408.2|45388.2|1
1635132480000|2021-10-25 03:28:00|45405.7|45385.7|45399.7|45379.7|45405.7|45385.7|45398.2|45378.2|5
1635132490000|2021-10-25 03:28:10|45400.7|45380.7|45400.7|45380.7|45405.7|45385.7|45400.7|45380.7|5
1635132500000|2021-10-25 03:28:20|45394.7|45374.7|45392.2|45372.2|45394.7|45374.7|45392.2|45372.2|2
1635132510000|2021-10-25 03:28:30|45389.7|45369.7|45380.7|45360.7|45389.7|45369.7|45380.7|45360.7|3
1635132520000|2021-10-25 03:28:40|45383.2|45363.2|45380.7|45360.7|45383.2|45363.2|45380.7|45360.7|0
1635132530000|2021-10-25 03:28:50|45381.6|45361.6|45385.7|45365.7|45385.7|45365.7|45381.6|45361.6|1
1635132540000|2021-10-25 03:29:00|45383.2|45363.2|45385.7|45365.7|45385.7|45365.7|45383.2|45363.2|0
1635132550000|2021-10-25 03:29:10|45380.7|45360.7|45379.7|45359.7|45380.7|45360.7|45379.7|45359.7|5
1635132560000|2021-10-25 03:29:20|45378.2|45358.2|45375.7|45355.7|45378.2|45358.2|45375.7|45355.7|5
1635132570000|2021-10-25 03:29:30|45374.7|45354.7|45370.6|45350.6|45374.7|45354.7|45365.7|45345.7|6
1635132580000|2021-10-25 03:29:40|45368.1|45348.1|45368.1|45348.1|45368.1|45348.1|45368.1|45348.1|0
1635132590000|2021-10-25 03:29:50|45365.6|45345.6|45365.6|45345.6|45368.1|45348.1|45365.6|45345.6|1
1635132600000|2021-10-25 03:30:00|45366.6|45346.6|45363.1|45343.1|45368.1|45348.1|45363.1|45343.1|3
1635132610000|2021-10-25 03:30:10|45358.1|45338.1|45358.1|45338.1|45358.1|45338.1|45358.1|45338.1|2
1635132620000|2021-10-25 03:30:20|45355.6|45335.6|45355.6|45335.6|45355.6|45335.6|45355.6|45335.6|0
1635132640000|2021-10-25 03:30:40|45354.7|45334.7|45350.6|45330.6|45354.7|45334.7|45350.6|45330.6|3
1635132650000|2021-10-25 03:30:50|45348.1|45328.1|45348.1|45328.1|45348.1|45328.1|45348.1|45328.1|4
1635132660000|2021-10-25 03:31:00|45346.6|45326.6|45338.1|45318.1|45346.6|45326.6|45338.1|45318.1|3
1635132670000|2021-10-25 03:31:10|45335.6|45315.6|45335.6|45315.6|45335.6|45315.6|45335.6|45315.6|5
1635132680000|2021-10-25 03:31:20|||||||||1
1635132700000|2021-10-25 03:31:40|45340.6|45320.6|45345.6|45325.6|45345.6|45325.6|45340.6|45320.6|1
1635132710000|2021-10-25 03:31:50|45348.1|45328.1|45350.6|45330.6|45350.6|45330.6|45348.1|45328.1|10
1635132730000|2021-10-25 03:32:10|45351.6|45331.6|45355.6|45335.6|45355.6|45335.6|45351.6|45331.6|1
1635132750000|2021-10-25 03:32:30|45354.1|45334.1|45350.6|45330.6|45354.1|45334.1|45350.6|45330.6|1
1635132760000|2021-10-25 03:32:40|45343.7|45323.7|45338.1|45318.1|45343.7|45323.7|45338.1|45318.1|5
1635132780000|2021-10-25 03:33:00|45336.2|45316.2|45327.2|45307.2|45336.2|45316.2|45327.2|45307.2|6
1635132790000|2021-10-25 03:33:10|45325.6|45305.6|45325.6|45305.6|45325.6|45305.6|45325.6|45305.6|0
1635132800000|2021-10-25 03:33:20|45323.1|45303.1|45320.6|45300.6|45323.1|45303.1|45320.6|45300.6|3
1635132820000|2021-10-25 03:33:40|||||||||3
1635132840000|2021-10-25 03:34:00|45319.7|45299.7|45320.6|45300.6|45320.6|45300.6|45315.6|45295.6|1
1635132850000|2021-10-25 03:34:10|||||||||1
1635132860000|2021-10-25 03:34:20|||||||||1
1635132870000|2021-10-25 03:34:30|||||||||4
1635132880000|2021-10-25 03:34:40|45318.1|45298.1|45318.1|45298.1|45318.1|45298.1|45318.1|45298.1|1
1635132890000|2021-10-25 03:34:50|45317.2|45297.2|45308.7|45288.7|45317.2|45297.2|45308.7|45288.7|10
1635132900000|2021-10-25 03:35:00|45309.7|45289.7|45311.2|45291.2|45311.2|45291.2|45309.7|45289.7|3
1635132910000|2021-10-25 03:35:10|45312.2|45292.2|45312.2|45292.2|45312.2|45292.2|45312.2|45292.2|0
1635132930000|2021-10-25 03:35:30|45310.6|45290.6|45310.6|45290.6|45310.6|45290.6|45310.6|45290.6|1
1635132940000|2021-10-25 03:35:40|45308.1|45288.1|45313.1|45293.1|45313.1|45293.1|45308.1|45288.1|1
1635132950000|2021-10-25 03:35:50|45312.2|45292.2|45315.6|45295.6|45315.6|45295.6|45310.6|45290.6|7
1635132980000|2021-10-25 03:36:20|45316.6|45296.6|45318.1|45298.1|45318.1|45298.1|45316.6|45296.6|0
1635132990000|2021-10-25 03:36:30|45323.1|45303.1|45323.1|45303.1|45323.1|45303.1|45323.1|45303.1|2
1635133000000|2021-10-25 03:36:40|45325.6|45305.6|45342.2|45322.2|45342.2|45322.2|45325.6|45305.6|5
1635133010000|2021-10-25 03:36:50|45339.7|45319.7|45335.6|45315.6|45339.7|45319.7|45335.6|45315.6|3
1635133060000|2021-10-25 03:37:40|45330.6|45310.6|45330.6|45310.6|45330.6|45310.6|45330.6|45310.6|1
1635133080000|2021-10-25 03:38:00|45331.6|45311.6|45332.2|45312.2|45333.1|45313.1|45331.6|45311.6|0
1635133090000|2021-10-25 03:38:10|45330.6|45310.6|45330.6|45310.6|45332.2|45312.2|45330.6|45310.6|1
1635133100000|2021-10-25 03:38:20|45333.1|45313.1|45330.6|45310.6|45333.1|45313.1|45330.6|45310.6|1
1635133110000|2021-10-25 03:38:30|45331.6|45311.6|45333.1|45313.1|45335.6|45315.6|45331.6|45311.6|0
1635133120000|2021-10-25 03:38:40|45320.6|45300.6|45320.6|45300.6|45320.6|45300.6|45320.6|45300.6|5
1635133130000|2021-10-25 03:38:50|45315.6|45295.6|45315.6|45295.6|45315.6|45295.6|45315.6|45295.6|5
1635133140000|2021-10-25 03:39:00|||||||||1
1635133150000|2021-10-25 03:39:10|45314.7|45294.7|45312.2|45292.2|45314.7|45294.7|45312.2|45292.2|3
1635133160000|2021-10-25 03:39:20|||||||||1
1635133170000|2021-10-25 03:39:30|45311.2|45291.2|45311.2|45291.2|45311.2|45291.2|45311.2|45291.2|1
1635133180000|2021-10-25 03:39:40|45312.2|45292.2|45312.2|45292.2|45312.2|45292.2|45312.2|45292.2|1
1635133190000|2021-10-25 03:39:50|45313.1|45293.1|45315.6|45295.6|45315.6|45295.6|45313.1|45293.1|2
1635133200000|2021-10-25 03:40:00|45319.1|45299.1|45320.6|45300.6|45320.6|45300.6|45319.1|45299.1|2
1635133230000|2021-10-25 03:40:30|45319.7|45299.7|45320.6|45300.6|45320.6|45300.6|45315.6|45295.6|1
1635133270000|2021-10-25 03:41:10|45319.7|45299.7|45315.6|45295.6|45319.7|45299.7|45315.6|45295.6|1
1635133300000|2021-10-25 03:41:40|||||||||1
1635133330000|2021-10-25 03:42:10|45318.1|45298.1|45318.1|45298.1|45318.1|45298.1|45318.1|45298.1|0
1635133340000|2021-10-25 03:42:20|45317.2|45297.2|45315.6|45295.6|45317.2|45297.2|45315.6|45295.6|1
1635133350000|2021-10-25 03:42:30|45320.6|45300.6|45323.1|45303.1|45323.1|45303.1|45320.6|45300.6|3
1635133380000|2021-10-25 03:43:00|||||||||1
1635133420000|2021-10-25 03:43:40|45326.6|45306.6|45326.6|45306.6|45326.6|45306.6|45326.6|45306.6|3
1635133430000|2021-10-25 03:43:50|45328.1|45308.1|45328.1|45308.1|45328.1|45308.1|45328.1|45308.1|1
1635133460000|2021-10-25 03:44:20|45333.1|45313.1|45333.1|45313.1|45333.1|45313.1|45333.1|45313.1|0
1635133480000|2021-10-25 03:44:40|45340.6|45320.6|45347.2|45327.2|45347.2|45327.2|45340.6|45320.6|5
1635133490000|2021-10-25 03:44:50|45349.7|45329.7|45349.7|45329.7|45349.7|45329.7|45349.7|45329.7|0
1635133500000|2021-10-25 03:45:00|45350.6|45330.6|45355.6|45335.6|45355.6|45335.6|45350.6|45330.6|2
1635133510000|2021-10-25 03:45:10|45353.1|45333.1|45350.6|45330.6|45353.1|45333.1|45350.6|45330.6|3
1635133520000|2021-10-25 03:45:20|45348.7|45328.7|45348.7|45328.7|45348.7|45328.7|45348.7|45328.7|1
1635133540000|2021-10-25 03:45:40|45343.1|45323.1|45343.1|45323.1|45343.1|45323.1|45343.1|45323.1|1
1635133560000|2021-10-25 03:46:00|45340.6|45320.6|45340.6|45320.6|45340.6|45320.6|45340.6|45320.6|0
1635133570000|2021-10-25 03:46:10|45338.7|45318.7|45335.6|45315.6|45338.7|45318.7|45335.6|45315.6|1
1635133600000|2021-10-25 03:46:40|45334.7|45314.7|45330.6|45310.6|45334.7|45314.7|45330.6|45310.6|0
1635133610000|2021-10-25 03:46:50|45328.1|45308.1|45328.1|45308.1|45328.1|45308.1|45328.1|45308.1|0
1635133640000|2021-10-25 03:47:20|45329.1|45309.1|45330.6|45310.6|45330.6|45310.6|45329.1|45309.1|2
1635133650000|2021-10-25 03:47:30|45333.1|45313.1|45330.6|45310.6|45333.1|45313.1|45330.6|45310.6|1
1635133710000|2021-10-25 03:48:30|||||||||1
1635133730000|2021-10-25 03:48:50|||||||||2
1635133740000|2021-10-25 03:49:00|||||||||1
1635133760000|2021-10-25 03:49:20|45335.6|45315.6|45335.6|45315.6|45335.6|45315.6|45335.6|45315.6|3
1635133770000|2021-10-25 03:49:30|||||||||1
1635133800000|2021-10-25 03:50:00|45338.1|45318.1|45333.1|45313.1|45338.1|45318.1|45333.1|45313.1|5
1635133810000|2021-10-25 03:50:10|45330.6|45310.6|45330.6|45310.6|45330.6|45310.6|45330.6|45310.6|2
1635133840000|2021-10-25 03:50:40|45331.5|45311.5|45333.1|45313.1|45333.1|45313.1|45331.5|45311.5|0
1635133880000|2021-10-25 03:51:20|45335.6|45315.6|45339|45319|45339|45319|45335.6|45315.6|2
1635133890000|2021-10-25 03:51:30|45340.6|45320.6|45345.6|45325.6|45345.6|45325.6|45340.6|45320.6|1
1635133900000|2021-10-25 03:51:40|||||||||1
1635133910000|2021-10-25 03:51:50|45343.1|45323.1|45343.1|45323.1|45343.1|45323.1|45343.1|45323.1|1
1635133930000|2021-10-25 03:52:10|45339.6|45319.6|45338.1|45318.1|45339.6|45319.6|45338.1|45318.1|1
1635133940000|2021-10-25 03:52:20|45337.1|45317.1|45337.1|45317.1|45337.1|45317.1|45337.1|45317.1|0
1635133950000|2021-10-25 03:52:30|45335.6|45315.6|45335.6|45315.6|45335.6|45315.6|45335.6|45315.6|2
1635133990000|2021-10-25 03:53:10|45334.6|45314.6|45333.1|45313.1|45334.6|45314.6|45333.1|45313.1|0
1635134030000|2021-10-25 03:53:50|||||||||1
1635134040000|2021-10-25 03:54:00|45334.6|45314.6|45335.6|45315.6|45335.6|45315.6|45332.1|45312.1|1
1635134050000|2021-10-25 03:54:10|||||||||2
1635134090000|2021-10-25 03:54:50|45330.6|45310.6|45330.6|45310.6|45330.6|45310.6|45330.6|45310.6|1
1635134110000|2021-10-25 03:55:10|45333.1|45313.1|45334|45314|45334|45314|45333.1|45313.1|1
1635134120000|2021-10-25 03:55:20|45338.1|45318.1|45338.1|45318.1|45338.1|45318.1|45338.1|45318.1|3
1635134130000|2021-10-25 03:55:30|45342.1|45322.1|45340.6|45320.6|45342.1|45322.1|45340.6|45320.6|3
1635134140000|2021-10-25 03:55:40|45343.1|45323.1|45344.6|45324.6|45344.6|45324.6|45343.1|45323.1|0
1635134160000|2021-10-25 03:56:00|45342.1|45322.1|45342.1|45322.1|45342.1|45322.1|45342.1|45322.1|0
1635134170000|2021-10-25 03:56:10|45340.6|45320.6|45340.6|45320.6|45340.6|45320.6|45340.6|45320.6|1
1635134180000|2021-10-25 03:56:20|45341.5|45321.5|45335.6|45315.6|45343.1|45323.1|45335.6|45315.6|3
1635134220000|2021-10-25 03:57:00|45334.6|45314.6|45330.6|45310.6|45334.6|45314.6|45330.6|45310.6|3
1635134250000|2021-10-25 03:57:30|45329.6|45309.6|45330.6|45310.6|45330.6|45310.6|45328.1|45308.1|2
1635134260000|2021-10-25 03:57:40|45328.1|45308.1|45325.6|45305.6|45328.1|45308.1|45325.6|45305.6|2
1635134270000|2021-10-25 03:57:50|45326.5|45306.5|45325.6|45305.6|45330.6|45310.6|45325.6|45305.6|1
1635134280000|2021-10-25 03:58:00|||||||||1
1635134290000|2021-10-25 03:58:10|||||||||1
1635134300000|2021-10-25 03:58:20|||||||||1
1635134320000|2021-10-25 03:58:40|45324|45304|45320.6|45300.6|45324|45304|45320.6|45300.6|4
1635134340000|2021-10-25 03:59:00|||||||||1
1635134350000|2021-10-25 03:59:10|45322.1|45302.1|45322.1|45302.1|45322.1|45302.1|45322.1|45302.1|4
1635134370000|2021-10-25 03:59:30|45324.6|45304.6|45324.6|45304.6|45324.6|45304.6|45324.6|45304.6|1
1635134400000|2021-10-25 04:00:00|45327.1|45307.1|45327.1|45307.1|45327.1|45307.1|45327.1|45307.1|1
1635134420000|2021-10-25 04:00:20|45325.6|45305.6|45325.6|45305.6|45325.6|45305.6|45325.6|45305.6|5
1635134460000|2021-10-25 04:01:00|45324.6|45304.6|45320.6|45300.6|45324.6|45304.6|45320.6|45300.6|0
1635134490000|2021-10-25 04:01:30|45319|45299|45317.1|45297.1|45319|45299|45317.1|45297.1|2
1635134510000|2021-10-25 04:01:50|45315.6|45295.6|45320.6|45300.6|45320.6|45300.6|45315.6|45295.6|8
1635134520000|2021-10-25 04:02:00|45323.1|45303.1|45326.5|45306.5|45326.5|45306.5|45323.1|45303.1|4
1635134550000|2021-10-25 04:02:30|45332.5|45312.5|45332.5|45312.5|45332.5|45312.5|45332.5|45312.5|2
1635134560000|2021-10-25 04:02:40|45334|45314|45340.6|45320.6|45340.6|45320.6|45334|45314|2
1635134600000|2021-10-25 04:03:20|45341.5|45321.5|45345.6|45325.6|45345.6|45325.6|45341.5|45321.5|1
1635134620000|2021-10-25 04:03:40|||||||||3
1635134630000|2021-10-25 04:03:50|45344.6|45324.6|45342.1|45322.1|45344.6|45324.6|45342.1|45322.1|0
1635134640000|2021-10-25 04:04:00|||||||||2
1635134650000|2021-10-25 04:04:10|||||||||1
1635134700000|2021-10-25 04:05:00|45337.1|45317.1|45337.1|45317.1|45337.1|45317.1|45337.1|45317.1|3
1635134730000|2021-10-25 04:05:30|45335.6|45315.6|45335.6|45315.6|45335.6|45315.6|45335.6|45315.6|0
1635134780000|2021-10-25 04:06:20|45337.1|45317.1|45337.1|45317.1|45337.1|45317.1|45337.1|45317.1|0
1635134790000|2021-10-25 04:06:30|45336.2|45316.2|45334.6|45314.6|45336.2|45316.2|45334.6|45314.6|0
1635134830000|2021-10-25 04:07:10|45332.1|45312.1|45330.6|45310.6|45332.1|45312.1|45330.6|45310.6|0
1635134840000|2021-10-25 04:07:20|45328.1|45308.1|45325.6|45305.6|45328.1|45308.1|45325.6|45305.6|3
1635134860000|2021-10-25 04:07:40|45323.1|45303.1|45320.6|45300.6|45323.1|45303.1|45320.6|45300.6|2
1635134870000|2021-10-25 04:07:50|45318.1|45298.1|45317.1|45297.1|45318.1|45298.1|45317.1|45297.1|1
1635134890000|2021-10-25 04:08:10|45316.2|45296.2|45316.2|45296.2|45316.2|45296.2|45315.2|45295.2|1
1635134900000|2021-10-25 04:08:20|45317.1|45297.1|45317.1|45297.1|45317.1|45297.1|45317.1|45297.1|2
1635134920000|2021-10-25 04:08:40|||||||||1
1635134940000|2021-10-25 04:09:00|45319.6|45299.6|45323|45303|45323|45303|45319.6|45299.6|5
1635134960000|2021-10-25 04:09:20|45325.5|45305.5|45328.7|45308.7|45328.7|45308.7|45325.5|45305.5|0
1635134980000|2021-10-25 04:09:40|45329.6|45309.6|45329.6|45309.6|45329.6|45309.6|45329.6|45309.6|0
1635135040000|2021-10-25 04:10:40|||||||||1
1635135050000|2021-10-25 04:10:50|45328.7|45308.7|45323|45303|45328.7|45308.7|45323|45303|2
1635135080000|2021-10-25 04:11:20|45320.5|45300.5|45320.5|45300.5|45320.5|45300.5|45320.5|45300.5|2
1635135090000|2021-10-25 04:11:30|45319.6|45299.6|45315.5|45295.5|45319.6|45299.6|45315.5|45295.5|0
1635135100000|2021-10-25 04:11:40|||||||||2
1635135110000|2021-10-25 04:11:50|45320.5|45300.5|45320.5|45300.5|45320.5|45300.5|45320.5|45300.5|1
1635135140000|2021-10-25 04:12:20|45323|45303|45323|45303|45323|45303|45323|45303|1
1635135170000|2021-10-25 04:12:50|||||||||1
1635135200000|2021-10-25 04:13:20|45320.5|45300.5|45320.5|45300.5|45320.5|45300.5|45320.5|45300.5|0
1635135220000|2021-10-25 04:13:40|||||||||3
1635135230000|2021-10-25 04:13:50|45323|45303|45323|45303|45323|45303|45323|45303|1
1635135240000|2021-10-25 04:14:00|45324|45304|45324|45304|45324|45304|45324|45304|1
1635135250000|2021-10-25 04:14:10|45325.5|45305.5|45325.5|45305.5|45325.5|45305.5|45325.5|45305.5|0
1635135260000|2021-10-25 04:14:20|45326.5|45306.5|45326.5|45306.5|45326.5|45306.5|45326.5|45306.5|2
1635135300000|2021-10-25 04:15:00|45329|45309|45333|45313|45334.6|45314.6|45329|45309|3
1635135310000|2021-10-25 04:15:10|45332.1|45312.1|45332.1|45312.1|45336.1|45316.1|45332.1|45312.1|2
1635135320000|2021-10-25 04:15:20|45333.6|45313.6|45332.1|45312.1|45333.6|45313.6|45332.1|45312.1|2
1635135340000|2021-10-25 04:15:40|45330.5|45310.5|45330.5|45310.5|45330.5|45310.5|45330.5|45310.5|2
1635135350000|2021-10-25 04:15:50|45328|45308|45328|45308|45328|45308|45328|45308|0
1635135360000|2021-10-25 04:16:00|45323|45303|45323|45303|45323|45303|45323|45303|2
1635135380000|2021-10-25 04:16:20|45320.5|45300.5|45320.5|45300.5|45320.5|45300.5|45320.5|45300.5|0
1635135400000|2021-10-25 04:16:40|45319.6|45299.6|45318|45298|45319.6|45299.6|45318|45298|1
1635135410000|2021-10-25 04:16:50|45317.1|45297.1|45315.5|45295.5|45317.1|45297.1|45315.5|45295.5|0
1635135420000|2021-10-25 04:17:00|||||||||2
1635135430000|2021-10-25 04:17:10|45313|45293|45298|45278|45313|45293|45298|45278|12
1635135440000|2021-10-25 04:17:20|45295.5|45275.5|45295.5|45275.5|45295.5|45275.5|45295.5|45275.5|2
1635135450000|2021-10-25 04:17:30|||||||||2
1635135460000|2021-10-25 04:17:40|||||||||2
1635135470000|2021-10-25 04:17:50|45293|45273|45293|45273|45293|45273|45293|45273|1
1635135480000|2021-10-25 04:18:00|45291.5|45271.5|45291.5|45271.5|45291.5|45271.5|45291.5|45271.5|5
1635135490000|2021-10-25 04:18:10|45290.5|45270.5|45290.5|45270.5|45290.5|45270.5|45290.5|45270.5|1
1635135510000|2021-10-25 04:18:30|||||||||1
1635135520000|2021-10-25 04:18:40|||||||||1
1635135530000|2021-10-25 04:18:50|45289.6|45269.6|45292.1|45272.1|45292.1|45272.1|45289.6|45269.6|4
1635135540000|2021-10-25 04:19:00|45294.6|45274.6|45294.6|45274.6|45294.6|45274.6|45294.6|45274.6|2
1635135550000|2021-10-25 04:19:10|45297.1|45277.1|45298|45278|45298|45278|45297.1|45277.1|0
1635135560000|2021-10-25 04:19:20|||||||||2
1635135590000|2021-10-25 04:19:50|45299.9|45279.9|45305.5|45285.5|45305.5|45285.5|45299.9|45279.9|4
1635135600000|2021-10-25 04:20:00|45307.1|45287.1|45308.6|45288.6|45308.6|45288.6|45307.1|45287.1|1
1635135620000|2021-10-25 04:20:20|45307.1|45287.1|45307.1|45287.1|45307.1|45287.1|45307.1|45287.1|0
1635135630000|2021-10-25 04:20:30|45305.5|45285.5|45305.5|45285.5|45305.5|45285.5|45305.5|45285.5|4
1635135660000|2021-10-25 04:21:00|45304.6|45284.6|45301.5|45281.5|45304.6|45284.6|45301.5|45281.5|0
1635135670000|2021-10-25 04:21:10|45302.1|45282.1|45300.5|45280.5|45303|45283|45300.5|45280.5|0
1635135680000|2021-10-25 04:21:20|||||||||1
1635135710000|2021-10-25 04:21:50|||||||||2
1635135720000|2021-10-25 04:22:00|||||||||2
1635135730000|2021-10-25 04:22:10|||||||||1
1635135740000|2021-10-25 04:22:20|45301.5|45281.5|45303|45283|45303|45283|45301.5|45281.5|0
1635135750000|2021-10-25 04:22:30|45304.6|45284.6|45304.6|45284.6|45304.6|45284.6|45304.6|45284.6|0
1635135840000|2021-10-25 04:24:00|45307.1|45287.1|45308.6|45288.6|45308.6|45288.6|45307.1|45287.1|5
1635135850000|2021-10-25 04:24:10|45309.6|45289.6|45313|45293|45313|45293|45309.6|45289.6|3
1635135880000|2021-10-25 04:24:40|45316.5|45296.5|45316.5|45296.5|45316.5|45296.5|45316.5|45296.5|3
1635135890000|2021-10-25 04:24:50|45319.9|45299.9|45329.6|45309.6|45329.6|45309.6|45319.9|45299.9|4
1635135900000|2021-10-25 04:25:00|45325.5|45305.5|45325.5|45305.5|45325.5|45305.5|45325.5|45305.5|0
1635135910000|2021-10-25 04:25:10|45323|45303|45323|45303|45323|45303|45323|45303|3
1635135920000|2021-10-25 04:25:20|45321.5|45301.5|45320.5|45300.5|45321.5|45301.5|45320.5|45300.5|1
1635135940000|2021-10-25 04:25:40|45318|45298|45318.9|45298.9|45318.9|45298.9|45318|45298|0
1635135950000|2021-10-25 04:25:50|45318|45298|45318|45298|45320.5|45300.5|45318|45298|3
1635136020000|2021-10-25 04:27:00|45318.9|45298.9|45320.5|45300.5|45320.5|45300.5|45318|45298|0
1635136030000|2021-10-25 04:27:10|45319.6|45299.6|45318|45298|45319.6|45299.6|45318|45298|0
1635136070000|2021-10-25 04:27:50|45317.1|45297.1|45315.5|45295.5|45317.1|45297.1|45315.5|45295.5|0
1635136080000|2021-10-25 04:28:00|45318|45298|45318|45298|45318|45298|45318|45298|1
1635136120000|2021-10-25 04:28:40|45315.5|45295.5|45313|45293|45315.5|45295.5|45313|45293|2
1635136140000|2021-10-25 04:29:00|||||||||1
1635136180000|2021-10-25 04:29:40|45311.4|45291.4|45311.4|45291.4|45313|45293|45311.4|45291.4|0
1635136190000|2021-10-25 04:29:50|45306.1|45286.1|45303|45283|45306.1|45286.1|45303|45283|3
1635136210000|2021-10-25 04:30:10|45297|45277|45290.5|45270.5|45297|45277|45290.5|45270.5|10
1635136230000|2021-10-25 04:30:30|45293|45273|45293|45273|45293|45273|45293|45273|0
1635136240000|2021-10-25 04:30:40|45290.5|45270.5|45290.5|45270.5|45290.5|45270.5|45290.5|45270.5|1
1635136300000|2021-10-25 04:31:40|45289.5|45269.5|45289.5|45269.5|45289.5|45269.5|45289.5|45269.5|2
1635136310000|2021-10-25 04:31:50|45284.5|45264.5|45283.9|45263.9|45284.5|45264.5|45283|45263|2
1635136320000|2021-10-25 04:32:00|45285.5|45265.5|45285.5|45265.5|45285.5|45265.5|45285.5|45265.5|2
1635136330000|2021-10-25 04:32:10|45284.5|45264.5|45280.5|45260.5|45284.5|45264.5|45279.5|45259.5|3
1635136350000|2021-10-25 04:32:30|45279.5|45259.5|45274.5|45254.5|45280.5|45260.5|45274.5|45254.5|5
1635136360000|2021-10-25 04:32:40|||||||||1
1635136370000|2021-10-25 04:32:50|45277|45257|45278|45258|45278|45258|45277|45257|2
1635136380000|2021-10-25 04:33:00|45277|45257|45280.5|45260.5|45280.5|45260.5|45277|45257|0
1635136390000|2021-10-25 04:33:10|45279.5|45259.5|45280.5|45260.5|45280.5|45260.5|45279.5|45259.5|0
1635136400000|2021-10-25 04:33:20|45278|45258|45275.5|45255.5|45278|45258|45275.5|45255.5|2
1635136410000|2021-10-25 04:33:30|45278|45258|45278|45258|45278|45258|45278|45258|0
1635136420000|2021-10-25 04:33:40|45278.9|45258.9|45280.5|45260.5|45280.5|45260.5|45278|45258|2
1635136430000|2021-10-25 04:33:50|||||||||1
1635136440000|2021-10-25 04:34:00|45278|45258|45278|45258|45278|45258|45278|45258|2
1635136490000|2021-10-25 04:34:50|45275.5|45255.5|45275.5|45255.5|45275.5|45255.5|45275.5|45255.5|4
1635136510000|2021-10-25 04:35:10|||||||||1
1635136530000|2021-10-25 04:35:30|||||||||1
1635136540000|2021-10-25 04:35:40|45273|45253|45273|45253|45273|45253|45273|45253|0
1635136550000|2021-10-25 04:35:50|45272|45252|45270.5|45250.5|45272|45252|45270.5|45250.5|0
1635136580000|2021-10-25 04:36:20|45275.5|45255.5|45275.5|45255.5|45275.5|45255.5|45275.5|45255.5|1
1635136590000|2021-10-25 04:36:30|||||||||1
1635136640000|2021-10-25 04:37:20|45281.4|45261.4|45285.5|45265.5|45285.5|45265.5|45281.4|45261.4|2
1635136660000|2021-10-25 04:37:40|45287|45267|45293|45273|45293|45273|45285.5|45265.5|4
1635136680000|2021-10-25 04:38:00|||||||||1
1635136710000|2021-10-25 04:38:30|45295.5|45275.5|45295.5|45275.5|45295.5|45275.5|45295.5|45275.5|2
1635136720000|2021-10-25 04:38:40|45300.5|45280.5|45303|45283|45303|45283|45300.5|45280.5|2
1635136730000|2021-10-25 04:38:50|45305.5|45285.5|45305.5|45285.5|45305.5|45285.5|45305.5|45285.5|2
1635136740000|2021-10-25 04:39:00|45310.5|45290.5|45310.5|45290.5|45315.5|45295.5|45310.5|45290.5|4
1635136790000|2021-10-25 04:39:50|||||||||1
1635136820000|2021-10-25 04:40:20|45308|45288|45310.5|45290.5|45310.5|45290.5|45308|45288|2
1635136850000|2021-10-25 04:40:50|45308|45288|45308|45288|45308|45288|45308|45288|0
1635136910000|2021-10-25 04:41:50|||||||||1
1635136920000|2021-10-25 04:42:00|||||||||1
1635136940000|2021-10-25 04:42:20|45310.5|45290.5|45310.5|45290.5|45310.5|45290.5|45310.5|45290.5|1
1635137000000|2021-10-25 04:43:20|||||||||1
1635137030000|2021-10-25 04:43:50|45309.5|45289.5|45309.5|45289.5|45309.5|45289.5|45309.5|45289.5|1
1635137040000|2021-10-25 04:44:00|||||||||1
1635137130000|2021-10-25 04:45:30|45308|45288|45308|45288|45308|45288|45308|45288|0
1635137150000|2021-10-25 04:45:50|45309.5|45289.5|45309.5|45289.5|45309.5|45289.5|45309.5|45289.5|1
1635137200000|2021-10-25 04:46:40|45307|45287|45307|45287|45307|45287|45307|45287|3
1635137210000|2021-10-25 04:46:50|||||||||1
1635137220000|2021-10-25 04:47:00|45306.1|45286.1|45306.1|45286.1|45306.1|45286.1|45306.1|45286.1|3
1635137240000|2021-10-25 04:47:20|45304.5|45284.5|45304.5|45284.5|45304.5|45284.5|45304.5|45284.5|0
1635137260000|2021-10-25 04:47:40|45306.1|45286.1|45307|45287|45307|45287|45306.1|45286.1|3
1635137290000|2021-10-25 04:48:10|45305.4|45285.4|45305.4|45285.4|45305.4|45285.4|45305.4|45285.4|2
1635137300000|2021-10-25 04:48:20|45304.5|45284.5|45304.5|45284.5|45304.5|45284.5|45304.5|45284.5|0
1635137310000|2021-10-25 04:48:30|45302.9|45282.9|45300.4|45280.4|45302.9|45282.9|45300.4|45280.4|0
1635137320000|2021-10-25 04:48:40|45304.5|45284.5|45304.5|45284.5|45304.5|45284.5|45304.5|45284.5|2
1635137340000|2021-10-25 04:49:00|45305.4|45285.4|45305.4|45285.4|45305.4|45285.4|45305.4|45285.4|1
1635137360000|2021-10-25 04:49:20|45307.9|45287.9|45307|45287|45307.9|45287.9|45307|45287|0
1635137380000|2021-10-25 04:49:40|45309.5|45289.5|45312|45292|45312|45292|45309.5|45289.5|2
1635137400000|2021-10-25 04:50:00|||||||||1
1635137420000|2021-10-25 04:50:20|45314.5|45294.5|45327.9|45307.9|45327.9|45307.9|45314.5|45294.5|5
1635137430000|2021-10-25 04:50:30|45332.9|45312.9|45332.9|45312.9|45332.9|45312.9|45332.9|45312.9|4
1635137450000|2021-10-25 04:50:50|45332|45312|45335.4|45315.4|45335.4|45315.4|45332|45312|2
1635137470000|2021-10-25 04:51:10|45337|45317|45335.4|45315.4|45337|45317|45332.9|45312.9|2
1635137480000|2021-10-25 04:51:20|45330.4|45310.4|45330.4|45310.4|45330.4|45310.4|45330.4|45310.4|1
1635137490000|2021-10-25 04:51:30|45331.4|45311.4|45332.9|45312.9|45332.9|45312.9|45331.4|45311.4|0
1635137500000|2021-10-25 04:51:40|45333.9|45313.9|45335.4|45315.4|45335.4|45315.4|45333.9|45313.9|0
1635137510000|2021-10-25 04:51:50|45337.9|45317.9|45337|45317|45337.9|45317.9|45337|45317|3
1635137520000|2021-10-25 04:52:00|45337.9|45317.9|45332.9|45312.9|45337.9|45317.9|45332.9|45312.9|1
1635137530000|2021-10-25 04:52:10|||||||||11
1635137540000|2021-10-25 04:52:20|45355.4|45335.4|45355.4|45335.4|45355.4|45335.4|45355.4|45335.4|6
1635137550000|2021-10-25 04:52:30|45357|45337|45345.4|45325.4|45357|45337|45345.4|45325.4|4
1635137570000|2021-10-25 04:52:50|45342.9|45322.9|45342.9|45322.9|45342.9|45322.9|45342.9|45322.9|1
1635137580000|2021-10-25 04:53:00|||||||||1
1635137590000|2021-10-25 04:53:10|45342|45322|45340.4|45320.4|45342|45322|45340.4|45320.4|0
1635137620000|2021-10-25 04:53:40|||||||||2
1635137640000|2021-10-25 04:54:00|45341.4|45321.4|45345.4|45325.4|45345.4|45325.4|45341.4|45321.4|1
1635137650000|2021-10-25 04:54:10|45346.4|45326.4|45347.9|45327.9|45347.9|45327.9|45346.4|45326.4|0
1635137670000|2021-10-25 04:54:30|45345.4|45325.4|45345.4|45325.4|45345.4|45325.4|45345.4|45325.4|1
1635137680000|2021-10-25 04:54:40|45347.9|45327.9|45347.9|45327.9|45347.9|45327.9|45347.9|45327.9|1
1635137690000|2021-10-25 04:54:50|45348.9|45328.9|45347.9|45327.9|45351.4|45331.4|45347.9|45327.9|2
1635137710000|2021-10-25 04:55:10|45345.4|45325.4|45345.4|45325.4|45345.4|45325.4|45345.4|45325.4|1
1635137770000|2021-10-25 04:56:10|45346.4|45326.4|45347.9|45327.9|45347.9|45327.9|45346.4|45326.4|0
1635137780000|2021-10-25 04:56:20|45347|45327|45350.4|45330.4|45350.4|45330.4|45346.4|45326.4|1
1635137790000|2021-10-25 04:56:30|45352.9|45332.9|45352.9|45332.9|45352.9|45332.9|45352.9|45332.9|1
1635137800000|2021-10-25 04:56:40|||||||||1
1635137810000|2021-10-25 04:56:50|||||||||2
1635137820000|2021-10-25 04:57:00|45345.4|45325.4|45345.4|45325.4|45345.4|45325.4|45345.4|45325.4|3
1635137830000|2021-10-25 04:57:10|||||||||1
1635137850000|2021-10-25 04:57:30|45340.4|45320.4|45339.5|45319.5|45340.4|45320.4|45339.5|45319.5|3
1635137860000|2021-10-25 04:57:40|45334.5|45314.5|45334.5|45314.5|45334.5|45314.5|45334.5|45314.5|1
1635137880000|2021-10-25 04:58:00|45335.4|45315.4|45335.4|45315.4|45335.4|45315.4|45335.4|45315.4|0
1635137890000|2021-10-25 04:58:10|45337|45317|45337|45317|45337|45317|45337|45317|2
1635137940000|2021-10-25 04:59:00|||||||||2
1635137950000|2021-10-25 04:59:10|45335.4|45315.4|45332.9|45312.9|45335.4|45315.4|45332.9|45312.9|4
1635137960000|2021-10-25 04:59:20|45333.9|45313.9|45333.9|45313.9|45333.9|45313.9|45333.9|45313.9|0
1635137970000|2021-10-25 04:59:30|45335.4|45315.4|45335.4|45315.4|45335.4|45315.4|45335.4|45315.4|0
1635138000000|2021-10-25 05:00:00|45334.5|45314.5|45332|45312|45334.5|45314.5|45332|45312|0
1635138010000|2021-10-25 05:00:10|45322|45302|45312|45292|45322|45302|45312|45292|10
1635138020000|2021-10-25 05:00:20|45311|45291|45307|45287|45312|45292|45307|45287|9
1635138030000|2021-10-25 05:00:30|45308.9|45288.9|45308.9|45288.9|45308.9|45288.9|45308.9|45288.9|9
1635138040000|2021-10-25 05:00:40|45312|45292|45312|45292|45312|45292|45312|45292|0
1635138050000|2021-10-25 05:00:50|45314.5|45294.5|45317|45297|45317|45297|45314.5|45294.5|0
1635138060000|2021-10-25 05:01:00|45314.5|45294.5|45317|45297|45317|45297|45314.5|45294.5|1
1635138070000|2021-10-25 05:01:10|45304.5|45284.5|45307|45287|45307|45287|45304.5|45284.5|3
1635138080000|2021-10-25 05:01:20|45309.5|45289.5|45309.5|45289.5|45309.5|45289.5|45309.5|45289.5|0
1635138090000|2021-10-25 05:01:30|||||||||1
1635138100000|2021-10-25 05:01:40|45311.4|45291.4|45311.4|45291.4|45311.4|45291.4|45311.4|45291.4|1
1635138110000|2021-10-25 05:01:50|45314.5|45294.5|45314.5|45294.5|45314.5|45294.5|45314.5|45294.5|0
1635138140000|2021-10-25 05:02:20|45317|45297|45317|45297|45317|45297|45317|45297|0
1635138190000|2021-10-25 05:03:10|45312|45292|45312|45292|45312|45292|45312|45292|2
1635138200000|2021-10-25 05:03:20|||||||||1
1635138230000|2021-10-25 05:03:50|45311|45291|45311|45291|45311|45291|45311|45291|0
1635138240000|2021-10-25 05:04:00|45308.5|45288.5|45307|45287|45308.5|45288.5|45307|45287|0
1635138260000|2021-10-25 05:04:20|45302.6|45282.6|45302.6|45282.6|45302.6|45282.6|45302.6|45282.6|8
1635138270000|2021-10-25 05:04:30|45299.5|45279.5|45297|45277|45302|45282|45297|45277|0
1635138280000|2021-10-25 05:04:40|45294.5|45274.5|45293.5|45273.5|45294.5|45274.5|45293.5|45273.5|7
1635138300000|2021-10-25 05:05:00|45292.6|45272.6|45291|45271|45292.6|45272.6|45291|45271|1
1635138320000|2021-10-25 05:05:20|45292|45272|45287|45267|45292|45272|45287|45267|1
1635138330000|2021-10-25 05:05:30|45286|45266|45286|45266|45286|45266|45286|45266|2
1635138340000|2021-10-25 05:05:40|||||||||1
1635138350000|2021-10-25 05:05:50|45284.5|45264.5|45284.5|45264.5|45284.5|45264.5|45284.5|45264.5|1
1635138360000|2021-10-25 05:06:00|45287.9|45267.9|45288.5|45268.5|45292|45272|45287.9|45267.9|6
1635138370000|2021-10-25 05:06:10|45287|45267|45287|45267|45287|45267|45287|45267|0
1635138390000|2021-10-25 05:06:30|45286|45266|45285.1|45265.1|45286|45266|45285.1|45265.1|1
1635138400000|2021-10-25 05:06:40|45283.5|45263.5|45288.5|45268.5|45288.5|45268.5|45282|45262|6
1635138410000|2021-10-25 05:06:50|||||||||1
1635138430000|2021-10-25 05:07:10|45284.5|45264.5|45284.5|45264.5|45284.5|45264.5|45284.5|45264.5|0
1635138440000|2021-10-25 05:07:20|45287|45267|45287|45267|45287|45267|45287|45267|2
1635138450000|2021-10-25 05:07:30|45288.5|45268.5|45288.5|45268.5|45288.5|45268.5|45288.5|45268.5|0
1635138460000|2021-10-25 05:07:40|45290.1|45270.1|45294.4|45274.4|45294.4|45274.4|45290.1|45270.1|3
1635138470000|2021-10-25 05:07:50|45296|45276|45298.5|45278.5|45298.5|45278.5|45296|45276|0
1635138480000|2021-10-25 05:08:00|45299.4|45279.4|45299.4|45279.4|45299.4|45279.4|45299.4|45279.4|0
1635138490000|2021-10-25 05:08:10|45300.4|45280.4|45301.9|45281.9|45301.9|45281.9|45300.4|45280.4|0
1635138510000|2021-10-25 05:08:30|45304.4|45284.4|45306.9|45286.9|45306.9|45286.9|45304.4|45284.4|0
1635138520000|2021-10-25 05:08:40|45309.4|45289.4|45314.4|45294.4|45314.4|45294.4|45309.4|45289.4|0
1635138530000|2021-10-25 05:08:50|45311.9|45291.9|45311.9|45291.9|45311.9|45291.9|45311.9|45291.9|0
1635138580000|2021-10-25 05:09:40|45309.4|45289.4|45309.4|45289.4|45309.4|45289.4|45309.4|45289.4|3
1635138600000|2021-10-25 05:10:00|45296.9|45276.9|45296.9|45276.9|45296.9|45276.9|45296.9|45276.9|1
1635138610000|2021-10-25 05:10:10|45296|45276|45294.4|45274.4|45296|45276|45294.4|45274.4|1
1635138630000|2021-10-25 05:10:30|45296|45276|45296|45276|45296|45276|45296|45276|0
1635138650000|2021-10-25 05:10:50|45296.9|45276.9|45299.4|45279.4|45299.4|45279.4|45296.9|45276.9|2
1635138670000|2021-10-25 05:11:10|45298.5|45278.5|45296.9|45276.9|45298.5|45278.5|45296.9|45276.9|1
1635138680000|2021-10-25 05:11:20|45299.4|45279.4|45299.4|45279.4|45299.4|45279.4|45299.4|45279.4|0
1635138690000|2021-10-25 05:11:30|45296|45276|45296|45276|45296|45276|45296|45276|0
1635138700000|2021-10-25 05:11:40|45297.5|45277.5|45299.4|45279.4|45299.4|45279.4|45297.5|45277.5|4
1635138750000|2021-10-25 05:12:30|45301.9|45281.9|45301.9|45281.9|45301.9|45281.9|45301.9|45281.9|0
1635138770000|2021-10-25 05:12:50|45302.9|45282.9|45304.4|45284.4|45304.4|45284.4|45302.9|45282.9|4
1635138830000|2021-10-25 05:13:50|45294.4|45274.4|45294.4|45274.4|45294.4|45274.4|45291.9|45271.9|11
1635138870000|2021-10-25 05:14:30|45291.9|45271.9|45289.4|45269.4|45291.9|45271.9|45289.4|45269.4|2
1635138880000|2021-10-25 05:14:40|45290.4|45270.4|45291.9|45271.9|45291.9|45271.9|45290.4|45270.4|5
1635138890000|2021-10-25 05:14:50|45293.5|45273.5|45299.4|45279.4|45299.4|45279.4|45293.5|45273.5|6
1635138910000|2021-10-25 05:15:10|45294.4|45274.4|45284.4|45264.4|45294.4|45274.4|45284.4|45264.4|3
1635138950000|2021-10-25 05:15:50|45282.9|45262.9|45281.9|45261.9|45282.9|45262.9|45281.9|45261.9|1
1635138960000|2021-10-25 05:16:00|||||||||4
1635138970000|2021-10-25 05:16:10|45282.9|45262.9|45284.4|45264.4|45284.4|45264.4|45282.9|45262.9|0
1635138980000|2021-10-25 05:16:20|45285.4|45265.4|45286.9|45266.9|45286.9|45266.9|45285.4|45265.4|0
1635138990000|2021-10-25 05:16:30|45288.5|45268.5|45289.4|45269.4|45289.4|45269.4|45288.5|45268.5|1
1635139000000|2021-10-25 05:16:40|45296|45276|45296.9|45276.9|45296.9|45276.9|45296|45276|5
1635139010000|2021-10-25 05:16:50|||||||||2
1635139020000|2021-10-25 05:17:00|||||||||1
1635139030000|2021-10-25 05:17:10|45299.4|45279.4|45306.9|45286.9|45306.9|45286.9|45299.4|45279.4|5
1635139040000|2021-10-25 05:17:20|45307.9|45287.9|45307.9|45287.9|45307.9|45287.9|45307.9|45287.9|0
1635139050000|2021-10-25 05:17:30|45309.4|45289.4|45306.9|45286.9|45309.4|45289.4|45306.9|45286.9|1
1635139060000|2021-10-25 05:17:40|45305|45285|45301.9|45281.9|45305|45285|45301.9|45281.9|2
1635139070000|2021-10-25 05:17:50|||||||||2
1635139080000|2021-10-25 05:18:00|||||||||1
1635139090000|2021-10-25 05:18:10|45301|45281|45299.4|45279.4|45301.9|45281.9|45299.4|45279.4|0
1635139100000|2021-10-25 05:18:20|45298.5|45278.5|45298.5|45278.5|45298.5|45278.5|45298.5|45278.5|0
1635139120000|2021-10-25 05:18:40|45297.5|45277.5|45296|45276|45297.5|45277.5|45296|45276|0
1635139150000|2021-10-25 05:19:10|45296.9|45276.9|45296.9|45276.9|45296.9|45276.9|45296.9|45276.9|1
1635139160000|2021-10-25 05:19:20|45296|45276|45296|45276|45296|45276|45296|45276|1
1635139180000|2021-10-25 05:19:40|45296.9|45276.9|45296.9|45276.9|45296.9|45276.9|45296.9|45276.9|0
1635139200000|2021-10-25 05:20:00|45296|45276|45296|45276|45296|45276|45296|45276|0
1635139220000|2021-10-25 05:20:20|45295|45275|45293.5|45273.5|45295|45275|45293.5|45273.5|0
1635139270000|2021-10-25 05:21:10|45294.4|45274.4|45301.9|45281.9|45301.9|45281.9|45294.4|45274.4|1
1635139280000|2021-10-25 05:21:20|45306.9|45286.9|45306.9|45286.9|45306.9|45286.9|45306.9|45286.9|6
1635139300000|2021-10-25 05:21:40|45307.9|45287.9|45311.9|45291.9|45311.9|45291.9|45307.9|45287.9|0
1635139310000|2021-10-25 05:21:50|||||||||2
1635139330000|2021-10-25 05:22:10|45312.9|45292.9|45314.4|45294.4|45316.9|45296.9|45311.9|45291.9|2
1635139340000|2021-10-25 05:22:20|45311.9|45291.9|45311.9|45291.9|45311.9|45291.9|45311.9|45291.9|0
1635139360000|2021-10-25 05:22:40|||||||||1
1635139370000|2021-10-25 05:22:50|45309.4|45289.4|45309.4|45289.4|45309.4|45289.4|45309.4|45289.4|0
1635139400000|2021-10-25 05:23:20|45311.9|45291.9|45311.9|45291.9|45311.9|45291.9|45311.9|45291.9|2
1635139430000|2021-10-25 05:23:50|45306.9|45286.9|45306.9|45286.9|45306.9|45286.9|45306.9|45286.9|2
1635139440000|2021-10-25 05:24:00|||||||||2
1635139450000|2021-10-25 05:24:10|45306|45286|45304.4|45284.4|45306|45286|45304.4|45284.4|0
1635139500000|2021-10-25 05:25:00|45306.9|45286.9|45306.9|45286.9|45306.9|45286.9|45306.9|45286.9|0
1635139510000|2021-10-25 05:25:10|||||||||1
1635139520000|2021-10-25 05:25:20|45301.6|45281.6|45296.9|45276.9|45301.6|45281.6|45293.5|45273.5|9
1635139530000|2021-10-25 05:25:30|45311.9|45291.9|45326|45306|45326|45306|45311.9|45291.9|7
1635139540000|2021-10-25 05:25:40|45327.8|45307.8|45330.3|45310.3|45330.3|45310.3|45327.8|45307.8|5
1635139550000|2021-10-25 05:25:50|45327.8|45307.8|45321.9|45301.9|45327.8|45307.8|45321.9|45301.9|3
1635139560000|2021-10-25 05:26:00|45316.9|45296.9|45316.9|45296.9|45316.9|45296.9|45316.9|45296.9|1
1635139570000|2021-10-25 05:26:10|||||||||7
1635139580000|2021-10-25 05:26:20|45321.9|45301.9|45321.9|45301.9|45321.9|45301.9|45321.9|45301.9|2
1635139590000|2021-10-25 05:26:30|||||||||7
1635139600000|2021-10-25 05:26:40|45323.5|45303.5|45321.9|45301.9|45323.5|45303.5|45321.9|45301.9|2
1635139610000|2021-10-25 05:26:50|45321|45301|45321|45301|45321|45301|45321|45301|2
1635139620000|2021-10-25 05:27:00|45319.1|45299.1|45315|45295|45319.1|45299.1|45315|45295|1
1635139630000|2021-10-25 05:27:10|45316|45296|45313.5|45293.5|45316|45296|45313.5|45293.5|1
1635139640000|2021-10-25 05:27:20|45311.9|45291.9|45311.9|45291.9|45311.9|45291.9|45311.9|45291.9|1
1635139650000|2021-10-25 05:27:30|45309.4|45289.4|45309.4|45289.4|45309.4|45289.4|45309.4|45289.4|1
1635139660000|2021-10-25 05:27:40|45310.3|45290.3|45306.9|45286.9|45311.9|45291.9|45306.9|45286.9|3
1635139670000|2021-10-25 05:27:50|||||||||2
1635139710000|2021-10-25 05:28:30|45306|45286|45301.9|45281.9|45306|45286|45301.9|45281.9|2
1635139720000|2021-10-25 05:28:40|45302.8|45282.8|45301.9|45281.9|45304.4|45284.4|45301.9|45281.9|0
1635139730000|2021-10-25 05:28:50|45304.4|45284.4|45301.9|45281.9|45306.9|45286.9|45301.9|45281.9|3
1635139740000|2021-10-25 05:29:00|45302.8|45282.8|45301.9|45281.9|45302.8|45282.8|45301.9|45281.9|3
1635139750000|2021-10-25 05:29:10|45300|45280|45296.9|45276.9|45300|45280|45296.9|45276.9|2
1635139760000|2021-10-25 05:29:20|45291.9|45271.9|45286.9|45266.9|45291.9|45271.9|45286.9|45266.9|4
1635139770000|2021-10-25 05:29:30|45289.4|45269.4|45291.9|45271.9|45291.9|45271.9|45289.4|45269.4|1
1635139790000|2021-10-25 05:29:50|45292.8|45272.8|45299.4|45279.4|45299.4|45279.4|45292.8|45272.8|2
1635139800000|2021-10-25 05:30:00|45301.9|45281.9|45304.4|45284.4|45311.9|45291.9|45284.4|45264.4|38
1635139810000|2021-10-25 05:30:10|45301.9|45281.9|45328.8|45308.8|45328.8|45308.8|45294.4|45274.4|29
1635139820000|2021-10-25 05:30:20|45329.4|45309.4|45331.9|45311.9|45336.9|45316.9|45326.9|45306.9|29
1635139830000|2021-10-25 05:30:30|45333.4|45313.4|45345.3|45325.3|45345.3|45325.3|45331.9|45311.9|10
1635139840000|2021-10-25 05:30:40|45346.9|45326.9|45364.4|45344.4|45371.9|45351.9|45346.9|45326.9|26
1635139850000|2021-10-25 05:30:50|45366.9|45346.9|45374.4|45354.4|45376.9|45356.9|45366.9|45346.9|12
1635139860000|2021-10-25 05:31:00|45376.9|45356.9|45389.4|45369.4|45394.4|45374.4|45371.9|45351.9|39
1635139870000|2021-10-25 05:31:10|45391.9|45371.9|45387.8|45367.8|45391.9|45371.9|45387.8|45367.8|26
1635139880000|2021-10-25 05:31:20|45390.3|45370.3|45382.8|45362.8|45390.3|45370.3|45382.8|45362.8|11
1635139890000|2021-10-25 05:31:30|45380.3|45360.3|45377.8|45357.8|45391.3|45371.3|45377.8|45357.8|18
1635139900000|2021-10-25 05:31:40|45376.9|45356.9|45370.3|45350.3|45376.9|45356.9|45370.3|45350.3|9
1635139910000|2021-10-25 05:31:50|45372.8|45352.8|45372.8|45352.8|45392.8|45372.8|45372.8|45352.8|21
1635139920000|2021-10-25 05:32:00|45370.3|45350.3|45375.3|45355.3|45377.8|45357.8|45370.3|45350.3|8
1635139930000|2021-10-25 05:32:10|45376.3|45356.3|45390.3|45370.3|45390.3|45370.3|45376.3|45356.3|14
1635139940000|2021-10-25 05:32:20|45392.8|45372.8|45390.3|45370.3|45392.8|45372.8|45387.8|45367.8|48
1635139950000|2021-10-25 05:32:30|45387.8|45367.8|45386.3|45366.3|45390.3|45370.3|45385.3|45365.3|2
1635139960000|2021-10-25 05:32:40|45384.4|45364.4|45387.8|45367.8|45390.3|45370.3|45377.8|45357.8|49
1635139970000|2021-10-25 05:32:50|45386.9|45366.9|45419.4|45399.4|45421.9|45401.9|45386.3|45366.3|29
1635139980000|2021-10-25 05:33:00|45420.9|45400.9|45409.4|45389.4|45421.9|45401.9|45409.4|45389.4|20
1635139990000|2021-10-25 05:33:10|45411.3|45391.3|45434.4|45414.4|45435.3|45415.3|45411.3|45391.3|14
1635140000000|2021-10-25 05:33:20|45433.4|45413.4|45429.4|45409.4|45433.4|45413.4|45426.9|45406.9|4
1635140010000|2021-10-25 05:33:30|45426.9|45406.9|45431.9|45411.9|45431.9|45411.9|45425.9|45405.9|4
1635140020000|2021-10-25 05:33:40|45430.3|45410.3|45435.9|45415.9|45437.8|45417.8|45425.3|45405.3|11
1635140030000|2021-10-25 05:33:50|45435.3|45415.3|45443.8|45423.8|45443.8|45423.8|45431.9|45411.9|12
1635140040000|2021-10-25 05:34:00|45438.8|45418.8|45425.3|45405.3|45438.8|45418.8|45425.3|45405.3|5
1635140050000|2021-10-25 05:34:10|45427.2|45407.2|45441.3|45421.3|45441.3|45421.3|45427.2|45407.2|9
1635140060000|2021-10-25 05:34:20|45442.2|45422.2|45435.3|45415.3|45442.2|45422.2|45435.3|45415.3|1
1635140070000|2021-10-25 05:34:30|45437.8|45417.8|45440.3|45420.3|45440.3|45420.3|45435.3|45415.3|2
1635140080000|2021-10-25 05:34:40|45441.3|45421.3|45466.3|45446.3|45466.3|45446.3|45441.3|45421.3|16
1635140090000|2021-10-25 05:34:50|45463.8|45443.8|45460.3|45440.3|45476.3|45456.3|45460.3|45440.3|16
1635140100000|2021-10-25 05:35:00|45461.9|45441.9|45467.8|45447.8|45467.8|45447.8|45460.3|45440.3|9
1635140110000|2021-10-25 05:35:10|45470.9|45450.9|45467.8|45447.8|45472.8|45452.8|45467.8|45447.8|6
1635140120000|2021-10-25 05:35:20|45462.8|45442.8|45463.8|45443.8|45467.8|45447.8|45462.8|45442.8|9
1635140130000|2021-10-25 05:35:30|45466.3|45446.3|45463.8|45443.8|45467.2|45447.2|45463.8|45443.8|5
1635140140000|2021-10-25 05:35:40|45462.8|45442.8|45463.8|45443.8|45463.8|45443.8|45462.8|45442.8|5
1635140150000|2021-10-25 05:35:50|45466.3|45446.3|45463.8|45443.8|45468.8|45448.8|45463.8|45443.8|5
1635140160000|2021-10-25 05:36:00|45464.7|45444.7|45457.8|45437.8|45467.8|45447.8|45455.3|45435.3|19
1635140170000|2021-10-25 05:36:10|45460.3|45440.3|45465.3|45445.3|45465.3|45445.3|45460.3|45440.3|5
1635140180000|2021-10-25 05:36:20|45467.8|45447.8|45456.3|45436.3|45470.3|45450.3|45456.3|45436.3|4
1635140190000|2021-10-25 05:36:30|45452.2|45432.2|45437.2|45417.2|45452.2|45432.2|45437.2|45417.2|19
1635140200000|2021-10-25 05:36:40|45439.7|45419.7|45431.3|45411.3|45439.7|45419.7|45431.3|45411.3|6
1635140210000|2021-10-25 05:36:50|45433.8|45413.8|45422.2|45402.2|45433.8|45413.8|45419.7|45399.7|9
1635140220000|2021-10-25 05:37:00|45421.3|45401.3|45417.2|45397.2|45421.3|45401.3|45416.3|45396.3|11
1635140230000|2021-10-25 05:37:10|45412.2|45392.2|45407.2|45387.2|45412.2|45392.2|45407.2|45387.2|10
1635140240000|2021-10-25 05:37:20|45404.7|45384.7|45394.7|45374.7|45407.2|45387.2|45394.7|45374.7|8
1635140250000|2021-10-25 05:37:30|45389.7|45369.7|45388.1|45368.1|45392.2|45372.2|45384.7|45364.7|9
1635140260000|2021-10-25 05:37:40|45389.7|45369.7|45392.2|45372.2|45398.1|45378.1|45387.2|45367.2|9
1635140270000|2021-10-25 05:37:50|45394.7|45374.7|45397.2|45377.2|45397.2|45377.2|45392.2|45372.2|1
1635140280000|2021-10-25 05:38:00|45402.2|45382.2|45427.2|45407.2|45427.2|45407.2|45402.2|45382.2|8
1635140290000|2021-10-25 05:38:10|45422.2|45402.2|45427.2|45407.2|45427.2|45407.2|45417.2|45397.2|2
1635140300000|2021-10-25 05:38:20|45435.6|45415.6|45444.7|45424.7|45445.6|45425.6|45435.6|45415.6|11
1635140310000|2021-10-25 05:38:30|45443.8|45423.8|45444.7|45424.7|45447.2|45427.2|45442.2|45422.2|3
1635140320000|2021-10-25 05:38:40|45441.3|45421.3|45441.3|45421.3|45441.3|45421.3|45441.3|45421.3|2
1635140330000|2021-10-25 05:38:50|45442.2|45422.2|45439.7|45419.7|45442.2|45422.2|45439.7|45419.7|7
1635140340000|2021-10-25 05:39:00|45434.7|45414.7|45422.2|45402.2|45434.7|45414.7|45422.2|45402.2|4
1635140350000|2021-10-25 05:39:10|45427.2|45407.2|45423.8|45403.8|45427.2|45407.2|45423.8|45403.8|2
1635140360000|2021-10-25 05:39:20|45419.7|45399.7|45417.2|45397.2|45419.7|45399.7|45417.2|45397.2|7
1635140380000|2021-10-25 05:39:40|45421.3|45401.3|45424.7|45404.7|45424.7|45404.7|45421.3|45401.3|2
1635140390000|2021-10-25 05:39:50|45427.2|45407.2|45422.2|45402.2|45427.2|45407.2|45422.2|45402.2|7
1635140400000|2021-10-25 05:40:00|45427.2|45407.2|45434.7|45414.7|45434.7|45414.7|45427.2|45407.2|4
1635140410000|2021-10-25 05:40:10|45435.6|45415.6|45435.6|45415.6|45435.6|45415.6|45435.6|45415.6|2
1635140420000|2021-10-25 05:40:20|45437.2|45417.2|45444.7|45424.7|45444.7|45424.7|45437.2|45417.2|6
1635140430000|2021-10-25 05:40:30|45445.6|45425.6|45452.2|45432.2|45452.2|45432.2|45445.6|45425.6|3
1635140440000|2021-10-25 05:40:40|45454.7|45434.7|45457.2|45437.2|45457.2|45437.2|45452.2|45432.2|5
1635140450000|2021-10-25 05:40:50|45458.1|45438.1|45457.2|45437.2|45463.8|45443.8|45457.2|45437.2|17
1635140460000|2021-10-25 05:41:00|45459.7|45439.7|45464.7|45444.7|45464.7|45444.7|45459.7|45439.7|1
1635140470000|2021-10-25 05:41:10|45462.2|45442.2|45469.7|45449.7|45469.7|45449.7|45462.2|45442.2|6
1635140480000|2021-10-25 05:41:20|45467.2|45447.2|45462.2|45442.2|45467.2|45447.2|45457.2|45437.2|12
1635140490000|2021-10-25 05:41:30|45461.3|45441.3|45462.2|45442.2|45462.2|45442.2|45457.2|45437.2|2
1635140500000|2021-10-25 05:41:40|45458.8|45438.8|45462.2|45442.2|45464.7|45444.7|45457.2|45437.2|11
1635140510000|2021-10-25 05:41:50|45461.3|45441.3|45457.2|45437.2|45461.3|45441.3|45457.2|45437.2|1
1635140520000|2021-10-25 05:42:00|||||||||2
1635140530000|2021-10-25 05:42:10|45459.7|45439.7|45466.6|45446.6|45467.5|45447.5|45459.7|45439.7|11
1635140540000|2021-10-25 05:42:20|45468.1|45448.1|45468.1|45448.1|45468.1|45448.1|45468.1|45448.1|4
1635140550000|2021-10-25 05:42:30|45465.6|45445.6|45457.2|45437.2|45465.6|45445.6|45457.2|45437.2|6
1635140560000|2021-10-25 05:42:40|45458.1|45438.1|45458.1|45438.1|45458.1|45438.1|45458.1|45438.1|4
1635140570000|2021-10-25 05:42:50|45457.2|45437.2|45458.7|45438.7|45462.2|45442.2|45457.2|45437.2|2
1635140580000|2021-10-25 05:43:00|45457.2|45437.2|45444.7|45424.7|45457.2|45437.2|45444.7|45424.7|6
1635140590000|2021-10-25 05:43:10|45443.1|45423.1|45439.7|45419.7|45443.1|45423.1|45439.7|45419.7|5
1635140600000|2021-10-25 05:43:20|45441.6|45421.6|45447.2|45427.2|45447.2|45427.2|45440.6|45420.6|6
1635140610000|2021-10-25 05:43:30|45449.7|45429.7|45467.2|45447.2|45467.2|45447.2|45449.7|45429.7|5
1635140620000|2021-10-25 05:43:40|45469.7|45449.7|45464.7|45444.7|45469.7|45449.7|45464.7|45444.7|4
1635140630000|2021-10-25 05:43:50|45463.7|45443.7|45462.2|45442.2|45463.7|45443.7|45462.2|45442.2|5
1635140640000|2021-10-25 05:44:00|45463.1|45443.1|45463.1|45443.1|45463.1|45443.1|45463.1|45443.1|3
1635140660000|2021-10-25 05:44:20|45462.2|45442.2|45462.2|45442.2|45462.2|45442.2|45462.2|45442.2|3
1635140670000|2021-10-25 05:44:30|45467.2|45447.2|45467.2|45447.2|45467.2|45447.2|45467.2|45447.2|2
1635140680000|2021-10-25 05:44:40|45468.1|45448.1|45467.2|45447.2|45469.7|45449.7|45467.2|45447.2|1
1635140690000|2021-10-25 05:44:50|45464.7|45444.7|45463.1|45443.1|45464.7|45444.7|45463.1|45443.1|3
1635140700000|2021-10-25 05:45:00|45459.7|45439.7|45454.7|45434.7|45462.2|45442.2|45454.7|45434.7|9
1635140710000|2021-10-25 05:45:10|45447.2|45427.2|45437.2|45417.2|45447.2|45427.2|45437.2|45417.2|6
1635140720000|2021-10-25 05:45:20|45434.7|45414.7|45422.2|45402.2|45434.7|45414.7|45422.2|45402.2|10
1635140730000|2021-10-25 05:45:30|45421.2|45401.2|45402.2|45382.2|45421.2|45401.2|45402.2|45382.2|13
1635140740000|2021-10-25 05:45:40|45397.2|45377.2|45402.2|45382.2|45404.7|45384.7|45397.2|45377.2|17
1635140750000|2021-10-25 05:45:50|45403.1|45383.1|45407.2|45387.2|45407.2|45387.2|45403.1|45383.1|5
1635140760000|2021-10-25 05:46:00|45404.7|45384.7|45402.2|45382.2|45404.7|45384.7|45402.2|45382.2|5
1635140770000|2021-10-25 05:46:10|45404.7|45384.7|45404.7|45384.7|45404.7|45384.7|45403.1|45383.1|3
1635140780000|2021-10-25 05:46:20|45401.6|45381.6|45402.2|45382.2|45402.2|45382.2|45401.6|45381.6|2
1635140790000|2021-10-25 05:46:30|45400.6|45380.6|45393.7|45373.7|45400.6|45380.6|45393.7|45373.7|5
1635140800000|2021-10-25 05:46:40|45391.2|45371.2|45381.2|45361.2|45391.2|45371.2|45380.3|45360.3|7
1635140810000|2021-10-25 05:46:50|45380.3|45360.3|45366.2|45346.2|45380.3|45360.3|45366.2|45346.2|11
1635140820000|2021-10-25 05:47:00|45368.7|45348.7|45382.2|45362.2|45382.2|45362.2|45367.2|45347.2|11
1635140830000|2021-10-25 05:47:10|45389.1|45369.1|45386.2|45366.2|45392.2|45372.2|45386.2|45366.2|8
1635140840000|2021-10-25 05:47:20|45384.7|45364.7|45379.7|45359.7|45385.6|45365.6|45379.7|45359.7|5
1635140850000|2021-10-25 05:47:30|45382.2|45362.2|45379.7|45359.7|45382.2|45362.2|45379.7|45359.7|2
1635140860000|2021-10-25 05:47:40|45378.7|45358.7|45374.7|45354.7|45378.7|45358.7|45372.2|45352.2|1
1635140870000|2021-10-25 05:47:50|45375.6|45355.6|45382.2|45362.2|45382.2|45362.2|45375.6|45355.6|3
1635140890000|2021-10-25 05:48:10|45383.1|45363.1|45383.1|45363.1|45383.1|45363.1|45383.1|45363.1|3
1635140900000|2021-10-25 05:48:20|45384.7|45364.7|45397.8|45377.8|45398.7|45378.7|45384.7|45364.7|3
1635140910000|2021-10-25 05:48:30|45396.8|45376.8|45400.3|45380.3|45400.3|45380.3|45395.3|45375.3|5
1635140920000|2021-10-25 05:48:40|45398.7|45378.7|45398.7|45378.7|45398.7|45378.7|45398.7|45378.7|0
1635140930000|2021-10-25 05:48:50|45399.7|45379.7|45407.2|45387.2|45407.2|45387.2|45399.7|45379.7|1
1635140940000|2021-10-25 05:49:00|45406.2|45386.2|45407.2|45387.2|45407.2|45387.2|45404.7|45384.7|6
1635140950000|2021-10-25 05:49:10|45406.2|45386.2|45407.2|45387.2|45407.2|45387.2|45402.2|45382.2|0
1635140960000|2021-10-25 05:49:20|||||||||1
1635140980000|2021-10-25 05:49:40|45409.7|45389.7|45414.7|45394.7|45414.7|45394.7|45409.7|45389.7|2
1635140990000|2021-10-25 05:49:50|45417.2|45397.2|45417.2|45397.2|45417.2|45397.2|45417.2|45397.2|3
1635141000000|2021-10-25 05:50:00|45414.7|45394.7|45408.7|45388.7|45414.7|45394.7|45408.7|45388.7|6
1635141010000|2021-10-25 05:50:10|45407.8|45387.8|45414.3|45394.3|45414.3|45394.3|45403.7|45383.7|5
1635141020000|2021-10-25 05:50:20|45420.3|45400.3|45423.7|45403.7|45423.7|45403.7|45420.3|45400.3|5
1635141030000|2021-10-25 05:50:30|45425.3|45405.3|45425.3|45405.3|45425.3|45405.3|45425.3|45405.3|4
1635141040000|2021-10-25 05:50:40|45420.3|45400.3|45410.6|45390.6|45420.3|45400.3|45410.6|45390.6|7
1635141050000|2021-10-25 05:50:50|45412.2|45392.2|45412.2|45392.2|45412.2|45392.2|45409.7|45389.7|5
1635141060000|2021-10-25 05:51:00|45414.7|45394.7|45412.2|45392.2|45414.7|45394.7|45412.2|45392.2|2
1635141070000|2021-10-25 05:51:10|45414.7|45394.7|45415.6|45395.6|45415.6|45395.6|45414.7|45394.7|2
1635141080000|2021-10-25 05:51:20|45414.7|45394.7|45417.2|45397.2|45417.2|45397.2|45414.7|45394.7|2
1635141090000|2021-10-25 05:51:30|45419.7|45399.7|45414.7|45394.7|45422.2|45402.2|45414.7|45394.7|6
1635141100000|2021-10-25 05:51:40|45413.7|45393.7|45417.2|45397.2|45417.2|45397.2|45413.7|45393.7|7
1635141110000|2021-10-25 05:51:50|45418.7|45398.7|45427.2|45407.2|45428.7|45408.7|45418.7|45398.7|12
1635141120000|2021-10-25 05:52:00|45423.7|45403.7|45426.2|45406.2|45426.2|45406.2|45423.7|45403.7|5
1635141130000|2021-10-25 05:52:10|45424.7|45404.7|45422.2|45402.2|45427.2|45407.2|45419.7|45399.7|4
1635141140000|2021-10-25 05:52:20|45419.7|45399.7|45430.6|45410.6|45430.6|45410.6|45419.7|45399.7|2
1635141150000|2021-10-25 05:52:30|45432.2|45412.2|45442.2|45422.2|45442.2|45422.2|45432.2|45412.2|3
1635141160000|2021-10-25 05:52:40|45441.2|45421.2|45449.7|45429.7|45449.7|45429.7|45439.7|45419.7|3
1635141170000|2021-10-25 05:52:50|45448.7|45428.7|45440.3|45420.3|45449.7|45429.7|45440.3|45420.3|12
1635141180000|2021-10-25 05:53:00|45443.7|45423.7|45466.2|45446.2|45466.2|45446.2|45443.7|45423.7|9
1635141190000|2021-10-25 05:53:10|45463.7|45443.7|45467.2|45447.2|45467.2|45447.2|45462.2|45442.2|3
1635141200000|2021-10-25 05:53:20|45465.6|45445.6|45454.7|45434.7|45465.6|45445.6|45454.7|45434.7|9
1635141210000|2021-10-25 05:53:30|45452.2|45432.2|45444.7|45424.7|45452.2|45432.2|45444.7|45424.7|4
1635141220000|2021-10-25 05:53:40|45443.7|45423.7|45442.2|45422.2|45443.7|45423.7|45442.2|45422.2|0
1635141230000|2021-10-25 05:53:50|45439.7|45419.7|45439.7|45419.7|45443.7|45423.7|45439.7|45419.7|1
1635141240000|2021-10-25 05:54:00|45438.7|45418.7|45437.2|45417.2|45438.7|45418.7|45432.2|45412.2|3
1635141250000|2021-10-25 05:54:10|45438.1|45418.1|45447.2|45427.2|45447.2|45427.2|45438.1|45418.1|3
1635141260000|2021-10-25 05:54:20|45449.7|45429.7|45452.2|45432.2|45452.2|45432.2|45449.7|45429.7|0
1635141270000|2021-10-25 05:54:30|45454.7|45434.7|45454|45434|45454.7|45434.7|45449|45429|7
1635141280000|2021-10-25 05:54:40|45449|45429|45450.6|45430.6|45450.6|45430.6|45449|45429|1
1635141290000|2021-10-25 05:54:50|45448.1|45428.1|45452.2|45432.2|45452.2|45432.2|45448.1|45428.1|3
1635141300000|2021-10-25 05:55:00|45450.6|45430.6|45443.1|45423.1|45450.6|45430.6|45443.1|45423.1|4
1635141310000|2021-10-25 05:55:10|45437.2|45417.2|45442.2|45422.2|45444.7|45424.7|45437.2|45417.2|11
1635141320000|2021-10-25 05:55:20|45448.1|45428.1|45449.7|45429.7|45449.7|45429.7|45448.1|45428.1|2
1635141330000|2021-10-25 05:55:30|45464.7|45444.7|45464.7|45444.7|45464.7|45444.7|45464.7|45444.7|21
1635141340000|2021-10-25 05:55:40|45426.8|45406.8|45420.3|45400.3|45426.8|45406.8|45420.3|45400.3|42
1635141350000|2021-10-25 05:55:50|45418.7|45398.7|45418.7|45398.7|45421.2|45401.2|45418.7|45398.7|3
1635141360000|2021-10-25 05:56:00|45417.8|45397.8|45410.3|45390.3|45417.8|45397.8|45410.3|45390.3|5
1635141370000|2021-10-25 05:56:10|45407.8|45387.8|45401.2|45381.2|45407.8|45387.8|45399.3|45379.3|18
1635141390000|2021-10-25 05:56:30|45403.7|45383.7|45412.8|45392.8|45415.6|45395.6|45403.7|45383.7|16
1635141400000|2021-10-25 05:56:40|45412.2|45392.2|45400.6|45380.6|45413.7|45393.7|45400.6|45380.6|18
1635141410000|2021-10-25 05:56:50|45405.6|45385.6|45405.6|45385.6|45405.6|45385.6|45405.6|45385.6|4
1635141420000|2021-10-25 05:57:00|45404.7|45384.7|45402.2|45382.2|45407.2|45387.2|45402.2|45382.2|1
1635141430000|2021-10-25 05:57:10|45400.6|45380.6|45394.7|45374.7|45400.6|45380.6|45392.2|45372.2|5
1635141440000|2021-10-25 05:57:20|45390.6|45370.6|45387.2|45367.2|45392.2|45372.2|45387.2|45367.2|3
1635141450000|2021-10-25 05:57:30|45386.2|45366.2|45380.6|45360.6|45386.2|45366.2|45380.6|45360.6|5
1635141460000|2021-10-25 05:57:40|45382.2|45362.2|45389.7|45369.7|45389.7|45369.7|45382.2|45362.2|6
1635141470000|2021-10-25 05:57:50|45391.2|45371.2|45377.2|45357.2|45392.2|45372.2|45377.2|45357.2|7
1635141480000|2021-10-25 05:58:00|45379.7|45359.7|45382.2|45362.2|45382.2|45362.2|45379.7|45359.7|1
1635141490000|2021-10-25 05:58:10|45383.1|45363.1|45387.2|45367.2|45388.1|45368.1|45383.1|45363.1|1
1635141500000|2021-10-25 05:58:20|45388.7|45368.7|45379.7|45359.7|45388.7|45368.7|45379.7|45359.7|6
1635141510000|2021-10-25 05:58:30|45379.6|45359.6|45370.6|45350.6|45379.6|45359.6|45370.6|45350.6|4
1635141520000|2021-10-25 05:58:40|45372.1|45352.1|45362.1|45342.1|45372.1|45352.1|45362.1|45342.1|6
1635141530000|2021-10-25 05:58:50|45361.2|45341.2|45355.6|45335.6|45361.2|45341.2|45352.1|45332.1|2
1635141540000|2021-10-25 05:59:00|45358.1|45338.1|45367.1|45347.1|45369.6|45349.6|45358.1|45338.1|9
1635141550000|2021-10-25 05:59:10|45365.6|45345.6|45364.6|45344.6|45365.6|45345.6|45362.1|45342.1|1
1635141560000|2021-10-25 05:59:20|45367.1|45347.1|45372.1|45352.1|45372.1|45352.1|45367.1|45347.1|0
1635141570000|2021-10-25 05:59:30|45375.6|45355.6|45377.1|45357.1|45377.1|45357.1|45375.6|45355.6|2
1635141580000|2021-10-25 05:59:40|45375.6|45355.6|45393.1|45373.1|45394|45374|45372.1|45352.1|5
1635141590000|2021-10-25 05:59:50|45394.6|45374.6|45402.1|45382.1|45402.1|45382.1|45389.6|45369.6|20
1635141600000|2021-10-25 06:00:00|45403.1|45383.1|45402.1|45382.1|45407.1|45387.1|45397.1|45377.1|18
1635141610000|2021-10-25 06:00:10|45405.6|45385.6|45397.1|45377.1|45405.6|45385.6|45397.1|45377.1|12
1635141620000|2021-10-25 06:00:20|45394.6|45374.6|45384.6|45364.6|45394.6|45374.6|45374.6|45354.6|19
1635141630000|2021-10-25 06:00:30|45385.6|45365.6|45377.1|45357.1|45385.6|45365.6|45377.1|45357.1|4
1635141640000|2021-10-25 06:00:40|45372.1|45352.1|45365.6|45345.6|45372.1|45352.1|45363.1|45343.1|10
1635141650000|2021-10-25 06:00:50|45364|45344|45372.1|45352.1|45372.1|45352.1|45362.1|45342.1|6
1635141660000|2021-10-25 06:01:00|45373.1|45353.1|45392.1|45372.1|45397.1|45377.1|45373.1|45353.1|11
1635141670000|2021-10-25 06:01:10|45394.6|45374.6|45392.1|45372.1|45394.6|45374.6|45382.1|45362.1|8
1635141680000|2021-10-25 06:01:20|45389.6|45369.6|45377.1|45357.1|45392.1|45372.1|45377.1|45357.1|6
1635141690000|2021-10-25 06:01:30|45378.1|45358.1|45377.1|45357.1|45378.1|45358.1|45377.1|45357.1|2
1635141700000|2021-10-25 06:01:40|45372.1|45352.1|45372.1|45352.1|45372.1|45352.1|45369.6|45349.6|0
1635141710000|2021-10-25 06:01:50|45375.6|45355.6|45379.6|45359.6|45379.6|45359.6|45375.6|45355.6|2
1635141720000|2021-10-25 06:02:00|45382.1|45362.1|45382.1|45362.1|45382.1|45362.1|45382.1|45362.1|0
1635141730000|2021-10-25 06:02:10|45379.6|45359.6|45363.7|45343.7|45379.6|45359.6|45363.7|45343.7|6
1635141740000|2021-10-25 06:02:20|45364.6|45344.6|45367.1|45347.1|45369.6|45349.6|45362.1|45342.1|3
1635141750000|2021-10-25 06:02:30|45364.6|45344.6|45364.6|45344.6|45364.6|45344.6|45357.8|45337.8|10
1635141760000|2021-10-25 06:02:40|45362.1|45342.1|45357.1|45337.1|45362.1|45342.1|45357.1|45337.1|3
1635141770000|2021-10-25 06:02:50|45355.6|45335.6|45352.1|45332.1|45357.1|45337.1|45351.2|45331.2|3
1635141780000|2021-10-25 06:03:00|45349.6|45329.6|45354.6|45334.6|45354.6|45334.6|45349.6|45329.6|2
1635141790000|2021-10-25 06:03:10|45356.2|45336.2|45362.1|45342.1|45362.1|45342.1|45356.2|45336.2|4
1635141800000|2021-10-25 06:03:20|45363.7|45343.7|45362.1|45342.1|45367.1|45347.1|45362.1|45342.1|2
1635141810000|2021-10-25 06:03:30|45363.1|45343.1|45362.1|45342.1|45367.1|45347.1|45362.1|45342.1|1
1635141820000|2021-10-25 06:03:40|45360.6|45340.6|45362.1|45342.1|45364.6|45344.6|45360.6|45340.6|1
1635141830000|2021-10-25 06:03:50|45359.6|45339.6|45359.6|45339.6|45359.6|45339.6|45357.1|45337.1|1
1635141840000|2021-10-25 06:04:00|45360.6|45340.6|45377.1|45357.1|45377.1|45357.1|45360.6|45340.6|6
1635141850000|2021-10-25 06:04:10|45378.1|45358.1|45379.6|45359.6|45384.6|45364.6|45377.1|45357.1|3
1635141860000|2021-10-25 06:04:20|45382.1|45362.1|45382.1|45362.1|45384.6|45364.6|45379.6|45359.6|1
1635141870000|2021-10-25 06:04:30|45384.6|45364.6|45390.6|45370.6|45390.6|45370.6|45384.6|45364.6|12
1635141880000|2021-10-25 06:04:40|45397.1|45377.1|45392.7|45372.7|45400.6|45380.6|45392.7|45372.7|7
1635141890000|2021-10-25 06:04:50|45391.2|45371.2|45401.2|45381.2|45401.2|45381.2|45391.2|45371.2|2
1635141900000|2021-10-25 06:05:00|45402.1|45382.1|45399.6|45379.6|45409.6|45389.6|45399.6|45379.6|15
1635141910000|2021-10-25 06:05:10|45398.7|45378.7|45397.1|45377.1|45398.7|45378.7|45397.1|45377.1|3
1635141920000|2021-10-25 06:05:20|45393.7|45373.7|45389.3|45369.3|45393.7|45373.7|45389.3|45369.3|4
1635141930000|2021-10-25 06:05:30|45387.7|45367.7|45386.2|45366.2|45387.7|45367.7|45386.2|45366.2|3
1635141940000|2021-10-25 06:05:40|45387.1|45367.1|45388.7|45368.7|45388.7|45368.7|45387.1|45367.1|2
1635141950000|2021-10-25 06:05:50|45387.1|45367.1|45381.2|45361.2|45387.1|45367.1|45381.2|45361.2|5
1635141960000|2021-10-25 06:06:00|45379.6|45359.6|45372.1|45352.1|45379.6|45359.6|45372.1|45352.1|5
1635141970000|2021-10-25 06:06:10|45369.6|45349.6|45360.2|45340.2|45369.6|45349.6|45360.2|45340.2|7
1635141980000|2021-10-25 06:06:20|45361.2|45341.2|45359.6|45339.6|45361.2|45341.2|45356.2|45336.2|4
1635141990000|2021-10-25 06:06:30|45362.1|45342.1|45359.6|45339.6|45364.6|45344.6|45359.6|45339.6|2
1635142000000|2021-10-25 06:06:40|45357.1|45337.1|45359.6|45339.6|45359.6|45339.6|45357.1|45337.1|3
1635142010000|2021-10-25 06:06:50|45362.1|45342.1|45357.1|45337.1|45362.1|45342.1|45357.1|45337.1|0
1635142030000|2021-10-25 06:07:10|45358.1|45338.1|45367.1|45347.1|45367.1|45347.1|45358.1|45338.1|2
1635142040000|2021-10-25 06:07:20|45362.1|45342.1|45367.1|45347.1|45372.1|45352.1|45362.1|45342.1|5
1635142050000|2021-10-25 06:07:30|45372.1|45352.1|45390.6|45370.6|45390.6|45370.6|45367.1|45347.1|3
1635142060000|2021-10-25 06:07:40|45392.1|45372.1|45394.6|45374.6|45394.6|45374.6|45390.6|45370.6|2
1635142070000|2021-10-25 06:07:50|45392.1|45372.1|45392.1|45372.1|45392.1|45372.1|45387.1|45367.1|5
1635142080000|2021-10-25 06:08:00|45395.6|45375.6|45392.1|45372.1|45397.1|45377.1|45392.1|45372.1|3
1635142090000|2021-10-25 06:08:10|45389.6|45369.6|45397.1|45377.1|45397.1|45377.1|45389.6|45369.6|2
1635142100000|2021-10-25 06:08:20|45399.6|45379.6|45407.1|45387.1|45407.1|45387.1|45399.6|45379.6|4
1635142110000|2021-10-25 06:08:30|||||||||4
1635142120000|2021-10-25 06:08:40|45408.7|45388.7|45409.6|45389.6|45409.6|45389.6|45407.1|45387.1|0
1635142130000|2021-10-25 06:08:50|||||||||2
1635142140000|2021-10-25 06:09:00|45408.7|45388.7|45400.6|45380.6|45408.7|45388.7|45400.6|45380.6|6
1635142150000|2021-10-25 06:09:10|45398.1|45378.1|45401.2|45381.2|45401.2|45381.2|45395.6|45375.6|6
1635142160000|2021-10-25 06:09:20|45408.7|45388.7|45406.8|45386.8|45410.2|45390.2|45405.8|45385.8|4
1635142170000|2021-10-25 06:09:30|45410.2|45390.2|45406.8|45386.8|45411.8|45391.8|45406.8|45386.8|5
1635142190000|2021-10-25 06:09:50|45405.8|45385.8|45401.8|45381.8|45405.8|45385.8|45401.8|45381.8|2
1635142200000|2021-10-25 06:10:00|45411.8|45391.8|45412.7|45392.7|45412.7|45392.7|45411.8|45391.8|6
1635142210000|2021-10-25 06:10:10|45415.2|45395.2|45420.8|45400.8|45421.8|45401.8|45415.2|45395.2|0
1635142220000|2021-10-25 06:10:20|45424.3|45404.3|45426.8|45406.8|45429.3|45409.3|45424.3|45404.3|5
1635142240000|2021-10-25 06:10:40|45424.3|45404.3|45409.3|45389.3|45424.3|45404.3|45409.3|45389.3|5
1635142250000|2021-10-25 06:10:50|45408.3|45388.3|45401.8|45381.8|45408.3|45388.3|45401.8|45381.8|3
1635142260000|2021-10-25 06:11:00|45396.8|45376.8|45391.8|45371.8|45396.8|45376.8|45386.8|45366.8|9
1635142270000|2021-10-25 06:11:10|45392.7|45372.7|45401.8|45381.8|45401.8|45381.8|45392.7|45372.7|0
1635142280000|2021-10-25 06:11:20|45400.2|45380.2|45400.2|45380.2|45400.2|45380.2|45400.2|45380.2|0
1635142290000|2021-10-25 06:11:30|45399.3|45379.3|45401.8|45381.8|45401.8|45381.8|45399.3|45379.3|0
1635142300000|2021-10-25 06:11:40|45404.3|45384.3|45404.3|45384.3|45404.3|45384.3|45404.3|45384.3|1
1635142310000|2021-10-25 06:11:50|45399.3|45379.3|45394.3|45374.3|45399.3|45379.3|45394.3|45374.3|5
1635142320000|2021-10-25 06:12:00|45393.3|45373.3|45381.8|45361.8|45393.3|45373.3|45379.3|45359.3|4
1635142330000|2021-10-25 06:12:10|45379.3|45359.3|45371.8|45351.8|45379.3|45359.3|45371.8|45351.8|4
1635142340000|2021-10-25 06:12:20|45374.3|45354.3|45396.8|45376.8|45396.8|45376.8|45374.3|45354.3|6
1635142350000|2021-10-25 06:12:30|45397.7|45377.7|45397.7|45377.7|45400.8|45380.8|45397.7|45377.7|4
1635142360000|2021-10-25 06:12:40|45396.8|45376.8|45396.8|45376.8|45396.8|45376.8|45396.8|45376.8|1
1635142370000|2021-10-25 06:12:50|45391.8|45371.8|45391.8|45371.8|45391.8|45371.8|45391.8|45371.8|0
1635142390000|2021-10-25 06:13:10|45389.9|45369.9|45394.3|45374.3|45394.3|45374.3|45386.8|45366.8|3
1635142400000|2021-10-25 06:13:20|45393.3|45373.3|45391.8|45371.8|45393.3|45373.3|45391.8|45371.8|0
1635142410000|2021-10-25 06:13:30|45390.2|45370.2|45384.3|45364.3|45390.2|45370.2|45381.8|45361.8|6
1635142420000|2021-10-25 06:13:40|45381.8|45361.8|45379.3|45359.3|45381.8|45361.8|45379.3|45359.3|2
1635142430000|2021-10-25 06:13:50|45375.2|45355.2|45370.2|45350.2|45375.2|45355.2|45370.2|45350.2|2
1635142440000|2021-10-25 06:14:00|45365.2|45345.2|45369.3|45349.3|45369.3|45349.3|45364.3|45344.3|6
1635142450000|2021-10-25 06:14:10|45371.8|45351.8|45371.8|45351.8|45371.8|45351.8|45371.8|45351.8|1
1635142460000|2021-10-25 06:14:20|45374.3|45354.3|45374.3|45354.3|45375.2|45355.2|45374.3|45354.3|1
1635142470000|2021-10-25 06:14:30|45375.2|45355.2|45376.8|45356.8|45376.8|45356.8|45374.3|45354.3|0
1635142480000|2021-10-25 06:14:40|45379.3|45359.3|45381.8|45361.8|45381.8|45361.8|45379.3|45359.3|0
1635142490000|2021-10-25 06:14:50|45382.7|45362.7|45390.2|45370.2|45390.2|45370.2|45382.7|45362.7|2
1635142500000|2021-10-25 06:15:00|45389.3|45369.3|45393.3|45373.3|45393.3|45373.3|45389.3|45369.3|8
1635142510000|2021-10-25 06:15:10|45391.8|45371.8|45391.8|45371.8|45391.8|45371.8|45391.8|45371.8|0
1635142520000|2021-10-25 06:15:20|45393.3|45373.3|45391.8|45371.8|45393.3|45373.3|45391.8|45371.8|1
1635142530000|2021-10-25 06:15:30|45394.3|45374.3|45391.8|45371.8|45396.8|45376.8|45390.8|45370.8|8
1635142550000|2021-10-25 06:15:50|45386.8|45366.8|45381.8|45361.8|45389.3|45369.3|45381.8|45361.8|4
1635142560000|2021-10-25 06:16:00|45379.3|45359.3|45377.7|45357.7|45379.3|45359.3|45377.7|45357.7|8
1635142570000|2021-10-25 06:16:10|45379.3|45359.3|45379.3|45359.3|45379.3|45359.3|45379.3|45359.3|0
1635142580000|2021-10-25 06:16:20|45381.8|45361.8|45376.8|45356.8|45381.8|45361.8|45376.8|45356.8|1
1635142590000|2021-10-25 06:16:30|45364.3|45344.3|45361.8|45341.8|45366.8|45346.8|45361.8|45341.8|8
1635142600000|2021-10-25 06:16:40|45359.3|45339.3|45361.8|45341.8|45361.8|45341.8|45359.3|45339.3|2
1635142610000|2021-10-25 06:16:50|45359.3|45339.3|45359.3|45339.3|45359.3|45339.3|45359.3|45339.3|1
1635142620000|2021-10-25 06:17:00|45361.8|45341.8|45359.3|45339.3|45361.8|45341.8|45359.3|45339.3|1
1635142630000|2021-10-25 06:17:10|||||||||2
1635142640000|2021-10-25 06:17:20|45354.3|45334.3|45351.8|45331.8|45354.3|45334.3|45351.8|45331.8|2
1635142650000|2021-10-25 06:17:30|45349.3|45329.3|45351.8|45331.8|45352.7|45332.7|45341.8|45321.8|7
1635142660000|2021-10-25 06:17:40|45350.2|45330.2|45349.3|45329.3|45350.2|45330.2|45347.7|45327.7|4
1635142670000|2021-10-25 06:17:50|45350.2|45330.2|45359.3|45339.3|45359.3|45339.3|45350.2|45330.2|1
1635142680000|2021-10-25 06:18:00|45361.8|45341.8|45361.8|45341.8|45366.8|45346.8|45361.8|45341.8|5
1635142690000|2021-10-25 06:18:10|45355.8|45335.8|45340.2|45320.2|45355.8|45335.8|45338.3|45318.3|14
1635142700000|2021-10-25 06:18:20|45341.8|45321.8|45341.8|45321.8|45341.8|45321.8|45336.8|45316.8|10
1635142710000|2021-10-25 06:18:30|45339.3|45319.3|45321.8|45301.8|45339.3|45319.3|45319.3|45299.3|7
1635142720000|2021-10-25 06:18:40|45316.8|45296.8|45309.9|45289.9|45321.8|45301.8|45306.8|45286.8|12
1635142730000|2021-10-25 06:18:50|45306.8|45286.8|45304.3|45284.3|45309.3|45289.3|45304.3|45284.3|3
1635142740000|2021-10-25 06:19:00|45306.2|45286.2|45313.3|45293.3|45313.3|45293.3|45306.2|45286.2|5
1635142750000|2021-10-25 06:19:10|45309.3|45289.3|45308.3|45288.3|45311.8|45291.8|45306.8|45286.8|1
1635142760000|2021-10-25 06:19:20|45306.8|45286.8|45301.8|45281.8|45311.8|45291.8|45294.3|45274.3|13
1635142770000|2021-10-25 06:19:30|45296.8|45276.8|45300.8|45280.8|45309.3|45289.3|45296.8|45276.8|8
1635142780000|2021-10-25 06:19:40|45301.8|45281.8|45304.3|45284.3|45309.3|45289.3|45296.8|45276.8|1
1635142790000|2021-10-25 06:19:50|45302.4|45282.4|45301.8|45281.8|45302.4|45282.4|45294.3|45274.3|15
1635142800000|2021-10-25 06:20:00|45299.3|45279.3|45301.8|45281.8|45304.3|45284.3|45299.3|45279.3|2
1635142810000|2021-10-25 06:20:10|45303.6|45283.6|45309.3|45289.3|45309.3|45289.3|45303.6|45283.6|3
1635142820000|2021-10-25 06:20:20|45311.8|45291.8|45311.8|45291.8|45313.3|45293.3|45311.8|45291.8|6
1635142830000|2021-10-25 06:20:30|45314.3|45294.3|45316.8|45296.8|45316.8|45296.8|45311.8|45291.8|2
1635142840000|2021-10-25 06:20:40|45314.3|45294.3|45316.8|45296.8|45319.3|45299.3|45314.3|45294.3|2
1635142850000|2021-10-25 06:20:50|45315.8|45295.8|45316.8|45296.8|45316.8|45296.8|45314.3|45294.3|0
1635142860000|2021-10-25 06:21:00|45315.8|45295.8|45311.8|45291.8|45315.8|45295.8|45311.8|45291.8|9
1635142870000|2021-10-25 06:21:10|45314.3|45294.3|45309.3|45289.3|45314.3|45294.3|45309.3|45289.3|2
1635142880000|2021-10-25 06:21:20|45311.8|45291.8|45309.3|45289.3|45311.8|45291.8|45309.3|45289.3|2
1635142890000|2021-10-25 06:21:30|45306.8|45286.8|45300.8|45280.8|45306.8|45286.8|45299.3|45279.3|8
1635142900000|2021-10-25 06:21:40|45307.7|45287.7|45311.8|45291.8|45311.8|45291.8|45306.8|45286.8|3
1635142910000|2021-10-25 06:21:50|45302.7|45282.7|45296.8|45276.8|45302.7|45282.7|45296.8|45276.8|3
1635142920000|2021-10-25 06:22:00|45294.3|45274.3|45291.8|45271.8|45295.8|45275.8|45291.8|45271.8|4
1635142930000|2021-10-25 06:22:10|45290.8|45270.8|45291.8|45271.8|45291.8|45271.8|45290.8|45270.8|1
1635142940000|2021-10-25 06:22:20|45288.3|45268.3|45286.8|45266.8|45288.3|45268.3|45281.8|45261.8|9
1635142950000|2021-10-25 06:22:30|45288.3|45268.3|45281.8|45261.8|45289.3|45269.3|45281.8|45261.8|3
1635142960000|2021-10-25 06:22:40|45279.3|45259.3|45279.3|45259.3|45279.3|45259.3|45260.8|45240.8|49
1635142970000|2021-10-25 06:22:50|45274.3|45254.3|45291.8|45271.8|45291.8|45271.8|45274.3|45254.3|24
1635142980000|2021-10-25 06:23:00|45289.3|45269.3|45301.8|45281.8|45301.8|45281.8|45289.3|45269.3|5
1635142990000|2021-10-25 06:23:10|45305.8|45285.8|45306.8|45286.8|45308.3|45288.3|45301.8|45281.8|3
1635143000000|2021-10-25 06:23:20|45304.3|45284.3|45284.3|45264.3|45304.9|45284.9|45284.3|45264.3|8
1635143010000|2021-10-25 06:23:30|45281.8|45261.8|45289.3|45269.3|45290.2|45270.2|45281.8|45261.8|4
1635143020000|2021-10-25 06:23:40|45286.8|45266.8|45281.8|45261.8|45286.8|45266.8|45281.8|45261.8|2
1635143030000|2021-10-25 06:23:50|45279.3|45259.3|45276.8|45256.8|45279.3|45259.3|45276.8|45256.8|1
1635143040000|2021-10-25 06:24:00|45269.3|45249.3|45276.8|45256.8|45278.3|45258.3|45266.8|45246.8|12
1635143050000|2021-10-25 06:24:10|45274.3|45254.3|45271.8|45251.8|45279.3|45259.3|45271.8|45251.8|11
1635143060000|2021-10-25 06:24:20|45269.3|45249.3|45266.8|45246.8|45269.3|45249.3|45266.8|45246.8|6
1635143070000|2021-10-25 06:24:30|45269.3|45249.3|45271.8|45251.8|45271.8|45251.8|45265.8|45245.8|6
1635143080000|2021-10-25 06:24:40|45273.6|45253.6|45284.3|45264.3|45284.3|45264.3|45271.8|45251.8|5
1635143090000|2021-10-25 06:24:50|45286.8|45266.8|45286.8|45266.8|45286.8|45266.8|45286.8|45266.8|1
1635143100000|2021-10-25 06:25:00|45286.7|45266.7|45286.7|45266.7|45291.7|45271.7|45286.7|45266.7|6
1635143110000|2021-10-25 06:25:10|45291.7|45271.7|45301.7|45281.7|45301.7|45281.7|45291.7|45271.7|9
1635143120000|2021-10-25 06:25:20|45299.2|45279.2|45303.3|45283.3|45305.8|45285.8|45299.2|45279.2|7
1635143130000|2021-10-25 06:25:30|45316.7|45296.7|45306.7|45286.7|45316.7|45296.7|45306.7|45286.7|19
1635143140000|2021-10-25 06:25:40|45304.2|45284.2|45304.2|45284.2|45304.2|45284.2|45301.7|45281.7|2
1635143150000|2021-10-25 06:25:50|45306.7|45286.7|45306.7|45286.7|45306.7|45286.7|45306.7|45286.7|0
1635143160000|2021-10-25 06:26:00|45301.7|45281.7|45286.7|45266.7|45301.7|45281.7|45286.7|45266.7|7
1635143170000|2021-10-25 06:26:10|||||||||1
1635143180000|2021-10-25 06:26:20|45285.8|45265.8|45276.7|45256.7|45285.8|45265.8|45276.7|45256.7|3
1635143190000|2021-10-25 06:26:30|45277.7|45257.7|45281.7|45261.7|45281.7|45261.7|45276.7|45256.7|1
1635143200000|2021-10-25 06:26:40|45289.2|45269.2|45289.2|45269.2|45289.2|45269.2|45289.2|45269.2|1
1635143220000|2021-10-25 06:27:00|45286.7|45266.7|45277.7|45257.7|45286.7|45266.7|45276.7|45256.7|6
1635143230000|2021-10-25 06:27:10|45276.7|45256.7|45274.2|45254.2|45276.7|45256.7|45274.2|45254.2|4
1635143240000|2021-10-25 06:27:20|45273.3|45253.3|45270.2|45250.2|45273.3|45253.3|45270.2|45250.2|3
1635143250000|2021-10-25 06:27:30|45271.7|45251.7|45276.7|45256.7|45276.7|45256.7|45271.7|45251.7|2
1635143260000|2021-10-25 06:27:40|45279.2|45259.2|45276.7|45256.7|45284.2|45264.2|45276.7|45256.7|6
1635143270000|2021-10-25 06:27:50|45281.7|45261.7|45286.7|45266.7|45286.7|45266.7|45281.7|45261.7|3
1635143280000|2021-10-25 06:28:00|45289.2|45269.2|45289.2|45269.2|45289.2|45269.2|45289.2|45269.2|0
1635143290000|2021-10-25 06:28:10|45295.2|45275.2|45294.2|45274.2|45295.2|45275.2|45294.2|45274.2|3
1635143300000|2021-10-25 06:28:20|45296.7|45276.7|45296.7|45276.7|45296.7|45276.7|45296.7|45276.7|1
1635143310000|2021-10-25 06:28:30|45294.2|45274.2|45296.7|45276.7|45296.7|45276.7|45294.2|45274.2|1
1635143320000|2021-10-25 06:28:40|45297.7|45277.7|45301.7|45281.7|45301.7|45281.7|45297.7|45277.7|5
1635143330000|2021-10-25 06:28:50|45304.2|45284.2|45311.7|45291.7|45311.7|45291.7|45304.2|45284.2|4
1635143340000|2021-10-25 06:29:00|45310.8|45290.8|45291.7|45271.7|45310.8|45290.8|45291.7|45271.7|6
1635143350000|2021-10-25 06:29:10|45290.8|45270.8|45284.2|45264.2|45290.8|45270.8|45284.2|45264.2|3
1635143360000|2021-10-25 06:29:20|45281.7|45261.7|45284.2|45264.2|45284.2|45264.2|45281.7|45261.7|4
1635143380000|2021-10-25 06:29:40|45286.7|45266.7|45294.2|45274.2|45294.2|45274.2|45286.7|45266.7|1
1635143390000|2021-10-25 06:29:50|45291.7|45271.7|45296.7|45276.7|45297.7|45277.7|45291.7|45271.7|1
1635143400000|2021-10-25 06:30:00|45294.2|45274.2|45281.7|45261.7|45294.2|45274.2|45281.7|45261.7|7
1635143410000|2021-10-25 06:30:10|45280.8|45260.8|45281.7|45261.7|45281.7|45261.7|45280.2|45260.2|3
1635143420000|2021-10-25 06:30:20|45282.7|45262.7|45286.7|45266.7|45286.7|45266.7|45282.7|45262.7|8
1635143430000|2021-10-25 06:30:30|45281.7|45261.7|45286.7|45266.7|45286.7|45266.7|45281.7|45261.7|1
1635143440000|2021-10-25 06:30:40|45281.7|45261.7|45272.7|45252.7|45281.7|45261.7|45272.7|45252.7|6
1635143450000|2021-10-25 06:30:50|45271.1|45251.1|45281.7|45261.7|45281.7|45261.7|45271.1|45251.1|3
1635143460000|2021-10-25 06:31:00|45277.7|45257.7|45286.7|45266.7|45286.7|45266.7|45277.7|45257.7|5
1635143470000|2021-10-25 06:31:10|45288.3|45268.3|45291.7|45271.7|45291.7|45271.7|45288.3|45268.3|1
1635143480000|2021-10-25 06:31:20|45296.7|45276.7|45300.8|45280.8|45300.8|45280.8|45296.7|45276.7|2
1635143490000|2021-10-25 06:31:30|45299.2|45279.2|45309.2|45289.2|45309.2|45289.2|45299.2|45279.2|3
1635143500000|2021-10-25 06:31:40|45311.1|45291.1|45316.7|45296.7|45316.7|45296.7|45311.1|45291.1|0
1635143510000|2021-10-25 06:31:50|45314.2|45294.2|45321.7|45301.7|45321.7|45301.7|45311.7|45291.7|7
1635143520000|2021-10-25 06:32:00|45325.2|45305.2|45341.7|45321.7|45345.8|45325.8|45325.2|45305.2|19
1635143530000|2021-10-25 06:32:10|45339.2|45319.2|45337.7|45317.7|45340.2|45320.2|45337.7|45317.7|5
1635143540000|2021-10-25 06:32:20|45341.7|45321.7|45336.7|45316.7|45341.7|45321.7|45334.2|45314.2|11
1635143550000|2021-10-25 06:32:30|45337.7|45317.7|45339.2|45319.2|45339.2|45319.2|45337.7|45317.7|2
1635143560000|2021-10-25 06:32:40|45334.2|45314.2|45348.6|45328.6|45355.2|45335.2|45334.2|45314.2|39
1635143570000|2021-10-25 06:32:50|45347.7|45327.7|45351.7|45331.7|45352.7|45332.7|45347.7|45327.7|6
1635143580000|2021-10-25 06:33:00|45350.2|45330.2|45361.7|45341.7|45361.7|45341.7|45350.2|45330.2|6
1635143590000|2021-10-25 06:33:10|45362.7|45342.7|45356.7|45336.7|45362.7|45342.7|45356.7|45336.7|8
1635143600000|2021-10-25 06:33:20|45357.7|45337.7|45349.2|45329.2|45359.2|45339.2|45349.2|45329.2|8
1635143610000|2021-10-25 06:33:30|45348.3|45328.3|45351.7|45331.7|45353.3|45333.3|45348.3|45328.3|2
1635143620000|2021-10-25 06:33:40|||||||||1
1635143630000|2021-10-25 06:33:50|45352.7|45332.7|45352.7|45332.7|45352.7|45332.7|45352.7|45332.7|2
1635143640000|2021-10-25 06:34:00|45356.7|45336.7|45351.7|45331.7|45356.7|45336.7|45351.7|45331.7|1
1635143650000|2021-10-25 06:34:10|45350.2|45330.2|45346.7|45326.7|45350.2|45330.2|45346.7|45326.7|3
1635143660000|2021-10-25 06:34:20|45350.2|45330.2|45351.7|45331.7|45351.7|45331.7|45350.2|45330.2|3
1635143670000|2021-10-25 06:34:30|45350.2|45330.2|45343.3|45323.3|45350.2|45330.2|45343.3|45323.3|4
1635143680000|2021-10-25 06:34:40|45341.7|45321.7|45336.7|45316.7|45341.7|45321.7|45336.7|45316.7|3
1635143690000|2021-10-25 06:34:50|45334.2|45314.2|45329.2|45309.2|45334.2|45314.2|45329.2|45309.2|3
1635143700000|2021-10-25 06:35:00|45331.7|45311.7|45329.2|45309.2|45334.2|45314.2|45329.2|45309.2|12
1635143710000|2021-10-25 06:35:10|45331.7|45311.7|45331.7|45311.7|45331.7|45311.7|45331.7|45311.7|0
1635143720000|2021-10-25 06:35:20|45334.2|45314.2|45336.7|45316.7|45336.7|45316.7|45331.7|45311.7|3
1635143730000|2021-10-25 06:35:30|45339.2|45319.2|45340.2|45320.2|45340.2|45320.2|45339.2|45319.2|2
1635143740000|2021-10-25 06:35:40|45344.2|45324.2|45340.2|45320.2|45344.2|45324.2|45340.2|45320.2|1
1635143750000|2021-10-25 06:35:50|45339.2|45319.2|45339.2|45319.2|45340.2|45320.2|45339.2|45319.2|5
1635143760000|2021-10-25 06:36:00|45340.2|45320.2|45340.2|45320.2|45340.2|45320.2|45339.2|45319.2|0
1635143770000|2021-10-25 06:36:10|45342.7|45322.7|45341.7|45321.7|45346.7|45326.7|45341.7|45321.7|2
1635143780000|2021-10-25 06:36:20|45339.2|45319.2|45334.2|45314.2|45339.2|45319.2|45334.2|45314.2|5
1635143790000|2021-10-25 06:36:30|45331.7|45311.7|45331.7|45311.7|45331.7|45311.7|45331.7|45311.7|5
1635143800000|2021-10-25 06:36:40|45336.7|45316.7|45326.7|45306.7|45339.2|45319.2|45324.2|45304.2|3
1635143810000|2021-10-25 06:36:50|45325.2|45305.2|45314.2|45294.2|45325.2|45305.2|45314.2|45294.2|6
1635143820000|2021-10-25 06:37:00|45313.3|45293.3|45311.7|45291.7|45313.3|45293.3|45311.7|45291.7|1
1635143830000|2021-10-25 06:37:10|45306.4|45286.4|45309.2|45289.2|45310.2|45290.2|45304.8|45284.8|9
1635143840000|2021-10-25 06:37:20|45310.2|45290.2|45315.2|45295.2|45317.7|45297.7|45310.2|45290.2|2
1635143850000|2021-10-25 06:37:30|45311.7|45291.7|45306.7|45286.7|45311.7|45291.7|45306.7|45286.7|1
1635143860000|2021-10-25 06:37:40|||||||||2
1635143870000|2021-10-25 06:37:50|45309.2|45289.2|45324.2|45304.2|45324.2|45304.2|45309.2|45289.2|6
1635143880000|2021-10-25 06:38:00|45326.7|45306.7|45339.2|45319.2|45339.2|45319.2|45326.7|45306.7|3
1635143890000|2021-10-25 06:38:10|45341.7|45321.7|45354.2|45334.2|45354.2|45334.2|45340.2|45320.2|7
1635143900000|2021-10-25 06:38:20|45356.7|45336.7|45354.2|45334.2|45361.7|45341.7|45354.2|45334.2|10
1635143910000|2021-10-25 06:38:30|45356.7|45336.7|45361.7|45341.7|45364.2|45344.2|45354.2|45334.2|3
1635143920000|2021-10-25 06:38:40|45364.2|45344.2|45374.2|45354.2|45376.7|45356.7|45364.2|45344.2|12
1635143930000|2021-10-25 06:38:50|45376.7|45356.7|45381.7|45361.7|45381.7|45361.7|45376.7|45356.7|5
1635143940000|2021-10-25 06:39:00|45384.2|45364.2|45361.7|45341.7|45384.2|45364.2|45361.7|45341.7|13
1635143950000|2021-10-25 06:39:10|45359.2|45339.2|45364.2|45344.2|45364.2|45344.2|45356.7|45336.7|4
1635143960000|2021-10-25 06:39:20|45366.7|45346.7|45371.7|45351.7|45371.7|45351.7|45366.7|45346.7|1
1635143970000|2021-10-25 06:39:30|45374.2|45354.2|45381.7|45361.7|45384.2|45364.2|45374.2|45354.2|5
1635143980000|2021-10-25 06:39:40|||||||||1
1635143990000|2021-10-25 06:39:50|45378.3|45358.3|45374.2|45354.2|45379.2|45359.2|45374.2|45354.2|2
1635144010000|2021-10-25 06:40:10|||||||||1
1635144020000|2021-10-25 06:40:20|45371.7|45351.7|45369.2|45349.2|45374.2|45354.2|45369.2|45349.2|3
1635144030000|2021-10-25 06:40:30|45366.7|45346.7|45363.3|45343.3|45366.7|45346.7|45363.3|45343.3|6
1635144040000|2021-10-25 06:40:40|45354.2|45334.2|45359.2|45339.2|45359.2|45339.2|45352.7|45332.7|3
1635144050000|2021-10-25 06:40:50|45358.3|45338.3|45361.7|45341.7|45361.7|45341.7|45356.7|45336.7|2
1635144060000|2021-10-25 06:41:00|45360.8|45340.8|45356.7|45336.7|45361.7|45341.7|45356.7|45336.7|1
1635144070000|2021-10-25 06:41:10|45354.2|45334.2|45354.2|45334.2|45354.2|45334.2|45354.2|45334.2|0
1635144080000|2021-10-25 06:41:20|45350.8|45330.8|45349.2|45329.2|45351.7|45331.7|45349.2|45329.2|6
1635144090000|2021-10-25 06:41:30|45351.7|45331.7|45351.7|45331.7|45351.7|45331.7|45351.7|45331.7|0
1635144100000|2021-10-25 06:41:40|45353.3|45333.3|45361.7|45341.7|45361.7|45341.7|45351.7|45331.7|4
1635144110000|2021-10-25 06:41:50|45363.3|45343.3|45361.7|45341.7|45363.3|45343.3|45361.7|45341.7|0
1635144120000|2021-10-25 06:42:00|45360.1|45340.1|45346.7|45326.7|45360.1|45340.1|45346.7|45326.7|5
1635144130000|2021-10-25 06:42:10|45349.2|45329.2|45351.7|45331.7|45351.7|45331.7|45349.2|45329.2|0
1635144140000|2021-10-25 06:42:20|45346.7|45326.7|45346.7|45326.7|45351.7|45331.7|45346.7|45326.7|1
1635144150000|2021-10-25 06:42:30|45349.2|45329.2|45346.7|45326.7|45351.7|45331.7|45346.7|45326.7|1
1635144170000|2021-10-25 06:42:50|45345.1|45325.1|45334.2|45314.2|45345.1|45325.1|45331.7|45311.7|6
1635144180000|2021-10-25 06:43:00|45332.6|45312.6|45341.7|45321.7|45341.7|45321.7|45332.6|45312.6|4
1635144190000|2021-10-25 06:43:10|45340.1|45320.1|45347.6|45327.6|45347.6|45327.6|45340.1|45320.1|5
1635144200000|2021-10-25 06:43:20|45346.7|45326.7|45345.8|45325.8|45349.2|45329.2|45344.2|45324.2|6
1635144210000|2021-10-25 06:43:30|45349.2|45329.2|45354.2|45334.2|45356.7|45336.7|45349.2|45329.2|5
1635144220000|2021-10-25 06:43:40|45359.2|45339.2|45367.6|45347.6|45367.6|45347.6|45356.7|45336.7|5
1635144230000|2021-10-25 06:43:50|45369.2|45349.2|45374.2|45354.2|45374.2|45354.2|45366.7|45346.7|7
1635144240000|2021-10-25 06:44:00|45371.7|45351.7|45377.6|45357.6|45377.6|45357.6|45371.7|45351.7|5
1635144250000|2021-10-25 06:44:10|45385.1|45365.1|45389.2|45369.2|45392.6|45372.6|45385.1|45365.1|19
1635144260000|2021-10-25 06:44:20|45388.3|45368.3|45400.1|45380.1|45400.1|45380.1|45388.3|45368.3|6
1635144270000|2021-10-25 06:44:30|45399.2|45379.2|45400.1|45380.1|45400.1|45380.1|45395.1|45375.1|5
1635144280000|2021-10-25 06:44:40|45397.6|45377.6|45399.2|45379.2|45400.1|45380.1|45396.7|45376.7|3
1635144290000|2021-10-25 06:44:50|45398.3|45378.3|45396.7|45376.7|45398.3|45378.3|45396.7|45376.7|1
1635144300000|2021-10-25 06:45:00|45394.2|45374.2|45386.7|45366.7|45396.7|45376.7|45380.1|45360.1|9
1635144310000|2021-10-25 06:45:10|45381.7|45361.7|45376.7|45356.7|45384.2|45364.2|45374.2|45354.2|18
1635144320000|2021-10-25 06:45:20|45379.2|45359.2|45371.7|45351.7|45379.2|45359.2|45369.2|45349.2|3
1635144330000|2021-10-25 06:45:30|45369.2|45349.2|45375.1|45355.1|45379.2|45359.2|45369.2|45349.2|11
1635144340000|2021-10-25 06:45:40|45376.7|45356.7|45384.2|45364.2|45386.7|45366.7|45376.7|45356.7|6
1635144350000|2021-10-25 06:45:50|45385.1|45365.1|45386.7|45366.7|45386.7|45366.7|45384.2|45364.2|1
1635144360000|2021-10-25 06:46:00|45389.2|45369.2|45383.3|45363.3|45390.8|45370.8|45379.2|45359.2|20
1635144370000|2021-10-25 06:46:10|45382.3|45362.3|45379.2|45359.2|45383.3|45363.3|45377.6|45357.6|3
1635144380000|2021-10-25 06:46:20|45378.3|45358.3|45369.2|45349.2|45381.7|45361.7|45369.2|45349.2|7
1635144390000|2021-10-25 06:46:30|45366.7|45346.7|45365.1|45345.1|45366.7|45346.7|45362.6|45342.6|3
1635144400000|2021-10-25 06:46:40|45366.7|45346.7|45371.7|45351.7|45372.6|45352.6|45366.7|45346.7|2
1635144410000|2021-10-25 06:46:50|45374.2|45354.2|45376.7|45356.7|45377.6|45357.6|45374.2|45354.2|2
1635144420000|2021-10-25 06:47:00|45375.1|45355.1|45375.1|45355.1|45375.1|45355.1|45374.2|45354.2|0
1635144440000|2021-10-25 06:47:20|45376.7|45356.7|45390.7|45370.7|45390.7|45370.7|45376.7|45356.7|13
1635144450000|2021-10-25 06:47:30|45389.2|45369.2|45394.2|45374.2|45396.1|45376.1|45388.2|45368.2|12
1635144460000|2021-10-25 06:47:40|45391.1|45371.1|45382.3|45362.3|45391.1|45371.1|45382.3|45362.3|6
1635144470000|2021-10-25 06:47:50|45380.7|45360.7|45370.1|45350.1|45380.7|45360.7|45370.1|45350.1|2
1635144480000|2021-10-25 06:48:00|45374.2|45354.2|45374.2|45354.2|45374.2|45354.2|45374.2|45354.2|8
1635144490000|2021-10-25 06:48:10|45377.6|45357.6|45380.1|45360.1|45380.1|45360.1|45377.6|45357.6|1
1635144500000|2021-10-25 06:48:20|45381.7|45361.7|45381.7|45361.7|45381.7|45361.7|45381.7|45361.7|2
1635144510000|2021-10-25 06:48:30|45384.2|45364.2|45386.7|45366.7|45386.7|45366.7|45381.7|45361.7|2
1635144520000|2021-10-25 06:48:40|45387.6|45367.6|45386.7|45366.7|45389.2|45369.2|45386.7|45366.7|0
1635144530000|2021-10-25 06:48:50|45389.2|45369.2|45386.7|45366.7|45389.2|45369.2|45386.7|45366.7|0
1635144540000|2021-10-25 06:49:00|45385.1|45365.1|45380.1|45360.1|45385.1|45365.1|45380.1|45360.1|4
1635144550000|2021-10-25 06:49:10|45377.6|45357.6|45373.2|45353.2|45377.6|45357.6|45373.2|45353.2|2
1635144560000|2021-10-25 06:49:20|45371.7|45351.7|45371.7|45351.7|45371.7|45351.7|45371.7|45351.7|1
1635144570000|2021-10-25 06:49:30|45370.7|45350.7|45369.2|45349.2|45370.7|45350.7|45366.7|45346.7|12
1635144580000|2021-10-25 06:49:40|45380.1|45360.1|45377.6|45357.6|45386.7|45366.7|45377.6|45357.6|13
1635144590000|2021-10-25 06:49:50|45376.7|45356.7|45397.3|45377.3|45397.3|45377.3|45376.7|45356.7|62
1635144600000|2021-10-25 06:50:00|45400.7|45380.7|45398.2|45378.2|45400.7|45380.7|45398.2|45378.2|8
1635144610000|2021-10-25 06:50:10|45397.3|45377.3|45398.2|45378.2|45399.2|45379.2|45396.4|45376.4|6
1635144620000|2021-10-25 06:50:20|45395.7|45375.7|45394.8|45374.8|45398.2|45378.2|45394.8|45374.8|1
1635144630000|2021-10-25 06:50:30|45396.4|45376.4|45398.2|45378.2|45398.2|45378.2|45396.4|45376.4|7
1635144640000|2021-10-25 06:50:40|45401.7|45381.7|45401.7|45381.7|45401.7|45381.7|45398.2|45378.2|14
1635144650000|2021-10-25 06:50:50|45412.3|45392.3|45418.9|45398.9|45418.9|45398.9|45412.3|45392.3|19
1635144660000|2021-10-25 06:51:00|45417.9|45397.9|45388.9|45368.9|45417.9|45397.9|45388.9|45368.9|12
1635144670000|2021-10-25 06:51:10|45387.9|45367.9|45381.4|45361.4|45387.9|45367.9|45381.4|45361.4|2
1635144680000|2021-10-25 06:51:20|45383.9|45363.9|45392.9|45372.9|45395.4|45375.4|45383.9|45363.9|6
1635144690000|2021-10-25 06:51:30|45395.4|45375.4|45387.9|45367.9|45395.4|45375.4|45385.4|45365.4|10
1635144700000|2021-10-25 06:51:40|45390.4|45370.4|45385.4|45365.4|45392.9|45372.9|45385.4|45365.4|12
1635144710000|2021-10-25 06:51:50|45382.9|45362.9|45382.9|45362.9|45382.9|45362.9|45382.9|45362.9|5
1635144720000|2021-10-25 06:52:00|||||||||3
1635144730000|2021-10-25 06:52:10|45383.9|45363.9|45395.4|45375.4|45395.4|45375.4|45383.9|45363.9|7
1635144740000|2021-10-25 06:52:20|45397|45377|45410.4|45390.4|45410.4|45390.4|45394.5|45374.5|9
1635144750000|2021-10-25 06:52:30|45417|45397|45416|45396|45419.5|45399.5|45416|45396|5
1635144760000|2021-10-25 06:52:40|45419.5|45399.5|45416|45396|45419.5|45399.5|45416|45396|2
1635144770000|2021-10-25 06:52:50|45412.6|45392.6|45412.6|45392.6|45413.5|45393.5|45412.6|45392.6|10
1635144780000|2021-10-25 06:53:00|45413.5|45393.5|45401|45381|45413.5|45393.5|45401|45381|5
1635144790000|2021-10-25 06:53:10|45399.5|45379.5|45399.5|45379.5|45399.5|45379.5|45399.5|45379.5|0
1635144800000|2021-10-25 06:53:20|45401|45381|45404.5|45384.5|45404.5|45384.5|45401|45381|8
1635144810000|2021-10-25 06:53:30|45402|45382|45399.5|45379.5|45402|45382|45397|45377|14
1635144820000|2021-10-25 06:53:40|45401|45381|45407|45387|45407|45387|45399.5|45379.5|9
1635144830000|2021-10-25 06:53:50|45412|45392|45412|45392|45412.9|45392.9|45412|45392|4
1635144840000|2021-10-25 06:54:00|45408.8|45388.8|45393.8|45373.8|45408.8|45388.8|45392.9|45372.9|9
1635144850000|2021-10-25 06:54:10|45394.5|45374.5|45392.9|45372.9|45394.5|45374.5|45392.9|45372.9|1
1635144870000|2021-10-25 06:54:30|45392|45372|45382.9|45362.9|45392.9|45372.9|45382.9|45362.9|9
1635144880000|2021-10-25 06:54:40|45381.3|45361.3|45381.3|45361.3|45381.3|45361.3|45380.4|45360.4|4
1635144890000|2021-10-25 06:54:50|45380.4|45360.4|45363.8|45343.8|45380.7|45360.7|45363.8|45343.8|12
1635144900000|2021-10-25 06:55:00|45362.9|45342.9|45349.5|45329.5|45362.9|45342.9|45347.9|45327.9|32
1635144910000|2021-10-25 06:55:10|45350.4|45330.4|45352.9|45332.9|45352.9|45332.9|45350.4|45330.4|3
1635144920000|2021-10-25 06:55:20|45351.3|45331.3|45353.8|45333.8|45353.8|45333.8|45351.3|45331.3|7
1635144930000|2021-10-25 06:55:30|45354.8|45334.8|45363.8|45343.8|45363.8|45343.8|45354.8|45334.8|5
1635144940000|2021-10-25 06:55:40|45364.8|45344.8|45360.4|45340.4|45366.3|45346.3|45360.4|45340.4|2
1635144950000|2021-10-25 06:55:50|45359.8|45339.8|45359.8|45339.8|45359.8|45339.8|45359.8|45339.8|3
1635144960000|2021-10-25 06:56:00|45356.3|45336.3|45356.3|45336.3|45356.3|45336.3|45356.3|45336.3|1
1635144970000|2021-10-25 06:56:10|45354.8|45334.8|45356.3|45336.3|45356.3|45336.3|45354.8|45334.8|2
1635144980000|2021-10-25 06:56:20|45353.8|45333.8|45353.8|45333.8|45358.8|45338.8|45353.8|45333.8|7
1635144990000|2021-10-25 06:56:30|45357.9|45337.9|45357.9|45337.9|45358.8|45338.8|45357.9|45337.9|2
1635145000000|2021-10-25 06:56:40|45357|45337|45353.8|45333.8|45360.4|45340.4|45350.4|45330.4|11
1635145010000|2021-10-25 06:56:50|45355.4|45335.4|45350.4|45330.4|45355.4|45335.4|45350.4|45330.4|3
1635145020000|2021-10-25 06:57:00|45347.9|45327.9|45359.5|45339.5|45359.5|45339.5|45344.5|45324.5|11
1635145030000|2021-10-25 06:57:10|45357|45337|45357|45337|45357|45337|45357|45337|6
1635145040000|2021-10-25 06:57:20|45352|45332|45350.1|45330.1|45352.9|45332.9|45350.1|45330.1|15
1635145050000|2021-10-25 06:57:30|45351|45331|45349.1|45329.1|45351|45331|45349.1|45329.1|0
1635145060000|2021-10-25 06:57:40|45347.6|45327.6|45338.5|45318.5|45347.6|45327.6|45338.5|45318.5|2
1635145070000|2021-10-25 06:57:50|45336|45316|45326|45306|45336|45316|45326|45306|3
1635145080000|2021-10-25 06:58:00|45328.5|45308.5|45316|45296|45328.5|45308.5|45316|45296|6
1635145090000|2021-10-25 06:58:10|45315.4|45295.4|45319.5|45299.5|45319.5|45299.5|45314.5|45294.5|9
1635145100000|2021-10-25 06:58:20|45324.5|45304.5|45320.4|45300.4|45324.5|45304.5|45320.4|45300.4|10
1635145110000|2021-10-25 06:58:30|45321.9|45301.9|45330.4|45310.4|45331.3|45311.3|45321.9|45301.9|2
1635145120000|2021-10-25 06:58:40|45328.8|45308.8|45328.8|45308.8|45331.3|45311.3|45328.8|45308.8|5
1635145130000|2021-10-25 06:58:50|45326.9|45306.9|45328.8|45308.8|45328.8|45308.8|45325.4|45305.4|9
1635145140000|2021-10-25 06:59:00|45331.3|45311.3|45330.4|45310.4|45331.3|45311.3|45330.4|45310.4|4
1635145150000|2021-10-25 06:59:10|45327.9|45307.9|45327.9|45307.9|45328.8|45308.8|45327.9|45307.9|0
1635145160000|2021-10-25 06:59:20|45326.9|45306.9|45317.9|45297.9|45326.9|45306.9|45316.9|45296.9|14
1635145170000|2021-10-25 06:59:30|45318.8|45298.8|45320.4|45300.4|45320.4|45300.4|45315.4|45295.4|8
1635145180000|2021-10-25 06:59:40|45317.9|45297.9|45317.9|45297.9|45320.4|45300.4|45317.9|45297.9|7
1635145190000|2021-10-25 06:59:50|45318.8|45298.8|45320.4|45300.4|45322.9|45302.9|45317.9|45297.9|7
1635145200000|2021-10-25 07:00:00|45322.9|45302.9|45377.9|45357.9|45380.4|45360.4|45322.9|45302.9|31
1635145210000|2021-10-25 07:00:10|||||||||4
1635145220000|2021-10-25 07:00:20|45376.9|45356.9|45354.4|45334.4|45376.9|45356.9|45354.4|45334.4|14
1635145230000|2021-10-25 07:00:30|45346|45326|45334.4|45314.4|45346|45326|45334.4|45314.4|7
1635145240000|2021-10-25 07:00:40|||||||||1
1635145250000|2021-10-25 07:00:50|45333.5|45313.5|45333.5|45313.5|45333.5|45313.5|45333.5|45313.5|1
1635145260000|2021-10-25 07:01:00|45334.4|45314.4|45344.4|45324.4|45344.4|45324.4|45334.4|45314.4|2
1635145270000|2021-10-25 07:01:10|45349.4|45329.4|45351.9|45331.9|45351.9|45331.9|45349.4|45329.4|5
1635145280000|2021-10-25 07:01:20|45352.9|45332.9|45354.4|45334.4|45354.4|45334.4|45352.9|45332.9|0
1635145290000|2021-10-25 07:01:30|||||||||2
1635145300000|2021-10-25 07:01:40|45351.9|45331.9|45343.5|45323.5|45351.9|45331.9|45343.5|45323.5|4
1635145310000|2021-10-25 07:01:50|45342.6|45322.6|45342.6|45322.6|45342.6|45322.6|45342.6|45322.6|0
1635145320000|2021-10-25 07:02:00|||||||||1
1635145330000|2021-10-25 07:02:10|45347.6|45327.6|45362.6|45342.6|45362.6|45342.6|45347.6|45327.6|7
1635145340000|2021-10-25 07:02:20|45364.4|45344.4|45357.6|45337.6|45366|45346|45357.6|45337.6|3
1635145350000|2021-10-25 07:02:30|45358.5|45338.5|45358.5|45338.5|45358.5|45338.5|45358.5|45338.5|1
1635145360000|2021-10-25 07:02:40|45360.1|45340.1|45372.6|45352.6|45372.6|45352.6|45360.1|45340.1|9
1635145370000|2021-10-25 07:02:50|||||||||1
1635145380000|2021-10-25 07:03:00|45371.6|45351.6|45372.6|45352.6|45372.6|45352.6|45369.1|45349.1|2
1635145390000|2021-10-25 07:03:10|45375.1|45355.1|45376.6|45356.6|45380.7|45360.7|45375.1|45355.1|7
1635145400000|2021-10-25 07:03:20|45374.7|45354.7|45372.2|45352.2|45375.7|45355.7|45372.2|45352.2|2
1635145410000|2021-10-25 07:03:30|45353.8|45333.8|45353.2|45333.2|45354.7|45334.7|45353.2|45333.2|5
1635145420000|2021-10-25 07:03:40|45355.7|45335.7|45357.2|45337.2|45357.2|45337.2|45355.7|45335.7|0
1635145430000|2021-10-25 07:03:50|45360.7|45340.7|45363.2|45343.2|45363.2|45343.2|45360.7|45340.7|4
1635145440000|2021-10-25 07:04:00|45362.2|45342.2|45365.7|45345.7|45365.7|45345.7|45361.6|45341.6|1
1635145450000|2021-10-25 07:04:10|45364.1|45344.1|45365.7|45345.7|45365.7|45345.7|45364.1|45344.1|2
1635145460000|2021-10-25 07:04:20|45347.2|45327.2|45343.2|45323.2|45347.2|45327.2|45343.2|45323.2|6
1635145470000|2021-10-25 07:04:30|45344.1|45324.1|45345.7|45325.7|45345.7|45325.7|45344.1|45324.1|0
1635145480000|2021-10-25 07:04:40|||||||||1
1635145490000|2021-10-25 07:04:50|45331.6|45311.6|45331.6|45311.6|45331.6|45311.6|45331.6|45311.6|3
1635145500000|2021-10-25 07:05:00|45330.7|45310.7|45335.7|45315.7|45335.7|45315.7|45330.7|45310.7|12
1635145510000|2021-10-25 07:05:10|45334.7|45314.7|45345.7|45325.7|45345.7|45325.7|45333.2|45313.2|11
1635145520000|2021-10-25 07:05:20|45327.5|45307.5|45320.7|45300.7|45327.5|45307.5|45320.7|45300.7|18
1635145530000|2021-10-25 07:05:30|45319.7|45299.7|45310.7|45290.7|45319.7|45299.7|45310.7|45290.7|7
1635145540000|2021-10-25 07:05:40|45313.2|45293.2|45308.8|45288.8|45313.2|45293.2|45308.8|45288.8|6
1635145550000|2021-10-25 07:05:50|45309.7|45289.7|45303.2|45283.2|45309.7|45289.7|45297.2|45277.2|10
1635145560000|2021-10-25 07:06:00|45308.2|45288.2|45316.6|45296.6|45316.6|45296.6|45308.2|45288.2|8
1635145570000|2021-10-25 07:06:10|45317.5|45297.5|45318.2|45298.2|45318.2|45298.2|45317.5|45297.5|1
1635145580000|2021-10-25 07:06:20|45317.2|45297.2|45313.8|45293.8|45317.2|45297.2|45313.8|45293.8|4
1635145590000|2021-10-25 07:06:30|45310.3|45290.3|45299.7|45279.7|45311.3|45291.3|45299.7|45279.7|11
1635145600000|2021-10-25 07:06:40|45300.7|45280.7|45304.7|45284.7|45304.7|45284.7|45300.7|45280.7|4
1635145610000|2021-10-25 07:06:50|45305.7|45285.7|45307.2|45287.2|45309.7|45289.7|45305.7|45285.7|5
1635145620000|2021-10-25 07:07:00|45308.2|45288.2|45308.2|45288.2|45308.2|45288.2|45307.2|45287.2|2
1635145630000|2021-10-25 07:07:10|45310.7|45290.7|45301.3|45281.3|45310.7|45290.7|45301.3|45281.3|4
1635145640000|2021-10-25 07:07:20|45303.8|45283.8|45303.8|45283.8|45303.8|45283.8|45298.8|45278.8|2
1635145650000|2021-10-25 07:07:30|45302.8|45282.8|45291.3|45271.3|45302.8|45282.8|45291.3|45271.3|6
1635145660000|2021-10-25 07:07:40|45293.8|45273.8|45303.8|45283.8|45303.8|45283.8|45293.8|45273.8|6
1635145670000|2021-10-25 07:07:50|45305.3|45285.3|45307.2|45287.2|45307.2|45287.2|45305.3|45285.3|7
1635145680000|2021-10-25 07:08:00|45309.1|45289.1|45315|45295|45316|45296|45309.1|45289.1|7
1635145690000|2021-10-25 07:08:10|45317.5|45297.5|45320|45300|45320|45300|45317.5|45297.5|1
1635145700000|2021-10-25 07:08:20|45322.5|45302.5|45322.5|45302.5|45322.5|45302.5|45322.5|45302.5|0
1635145710000|2021-10-25 07:08:30|45326|45306|45330|45310|45330|45310|45325|45305|5
1635145720000|2021-10-25 07:08:40|45331.6|45311.6|45322.5|45302.5|45331.6|45311.6|45322.5|45302.5|6
1635145730000|2021-10-25 07:08:50|45323.5|45303.5|45323.5|45303.5|45323.5|45303.5|45323.5|45303.5|0
1635145740000|2021-10-25 07:09:00|45316.6|45296.6|45316.9|45296.9|45316.9|45296.9|45314.4|45294.4|6
1635145750000|2021-10-25 07:09:10|45319.4|45299.4|45321.9|45301.9|45321.9|45301.9|45319.4|45299.4|1
1635145760000|2021-10-25 07:09:20|45322.9|45302.9|45322.9|45302.9|45322.9|45302.9|45322.9|45302.9|4
1635145770000|2021-10-25 07:09:30|45323.8|45303.8|45322.9|45302.9|45325.4|45305.4|45322.9|45302.9|2
1635145780000|2021-10-25 07:09:40|45324.4|45304.4|45322.9|45302.9|45324.4|45304.4|45322.9|45302.9|0
1635145790000|2021-10-25 07:09:50|45327.9|45307.9|45315|45295|45327.9|45307.9|45315|45295|7
1635145800000|2021-10-25 07:10:00|45313.5|45293.5|45311|45291|45313.5|45293.5|45310.4|45290.4|4
1635145810000|2021-10-25 07:10:10|45308.5|45288.5|45304.4|45284.4|45308.5|45288.5|45304.4|45284.4|0
1635145820000|2021-10-25 07:10:20|45302.5|45282.5|45299.4|45279.4|45302.5|45282.5|45299.4|45279.4|1
1635145830000|2021-10-25 07:10:30|45301.9|45281.9|45299.4|45279.4|45301.9|45281.9|45299.4|45279.4|0
1635145840000|2021-10-25 07:10:40|45298.5|45278.5|45296|45276|45298.5|45278.5|45296|45276|6
1635145860000|2021-10-25 07:11:00|45296.9|45276.9|45297.9|45277.9|45297.9|45277.9|45296.9|45276.9|4
1635145870000|2021-10-25 07:11:10|45301|45281|45306|45286|45306|45286|45301|45281|2
1635145880000|2021-10-25 07:11:20|45306.9|45286.9|45311.9|45291.9|45311.9|45291.9|45306.9|45286.9|3
1635145890000|2021-10-25 07:11:30|45315.4|45295.4|45319.4|45299.4|45319.4|45299.4|45315.4|45295.4|1
1635145900000|2021-10-25 07:11:40|45321.9|45301.9|45325.4|45305.4|45325.4|45305.4|45321.9|45301.9|3
1635145910000|2021-10-25 07:11:50|45326.9|45306.9|45314.4|45294.4|45326.9|45306.9|45314.4|45294.4|7
1635145920000|2021-10-25 07:12:00|45318.5|45298.5|45318.5|45298.5|45318.5|45298.5|45318.5|45298.5|1
1635145930000|2021-10-25 07:12:10|45316.9|45296.9|45316|45296|45316.9|45296.9|45316|45296|2
1635145940000|2021-10-25 07:12:20|45316.9|45296.9|45313.5|45293.5|45316.9|45296.9|45313.5|45293.5|2
1635145960000|2021-10-25 07:12:40|45304.4|45284.4|45301|45281|45304.4|45284.4|45301|45281|5
1635145970000|2021-10-25 07:12:50|45299.4|45279.4|45299.4|45279.4|45301.9|45281.9|45299.4|45279.4|7
1635145980000|2021-10-25 07:13:00|45304.7|45284.7|45312.9|45292.9|45312.9|45292.9|45304.7|45284.7|11
1635146000000|2021-10-25 07:13:20|45316.3|45296.3|45316.3|45296.3|45316.3|45296.3|45316.3|45296.3|0
1635146010000|2021-10-25 07:13:30|45319.4|45299.4|45318.5|45298.5|45321.9|45301.9|45317.5|45297.5|11
1635146040000|2021-10-25 07:14:00|45312.5|45292.5|45291|45271|45312.5|45292.5|45288.5|45268.5|9
1635146050000|2021-10-25 07:14:10|45291.9|45271.9|45281.6|45261.6|45291.9|45271.9|45281.6|45261.6|4
1635146060000|2021-10-25 07:14:20|45275|45255|45280|45260|45280|45260|45272.5|45252.5|9
1635146070000|2021-10-25 07:14:30|45281|45261|45275|45255|45285.6|45265.6|45275|45255|15
1635146080000|2021-10-25 07:14:40|45277.5|45257.5|45277.5|45257.5|45277.5|45257.5|45277.5|45257.5|5
1635146090000|2021-10-25 07:14:50|||||||||1
1635146100000|2021-10-25 07:15:00|45276.6|45256.6|45272.5|45252.5|45276.6|45256.6|45272.5|45252.5|4
1635146110000|2021-10-25 07:15:10|45270|45250|45270|45250|45270|45250|45270|45250|0
1635146120000|2021-10-25 07:15:20|45271|45251|45271|45251|45271|45251|45271|45251|2
1635146130000|2021-10-25 07:15:30|45272.5|45252.5|45285|45265|45286.6|45266.6|45272.5|45252.5|3
1635146140000|2021-10-25 07:15:40|45282.5|45262.5|45280|45260|45282.5|45262.5|45280|45260|3
1635146150000|2021-10-25 07:15:50|45279.1|45259.1|45280|45260|45280|45260|45277.5|45257.5|2
1635146160000|2021-10-25 07:16:00|45281|45261|45284.1|45264.1|45284.1|45264.1|45281|45261|7
1635146170000|2021-10-25 07:16:10|45285|45265|45285|45265|45285|45265|45285|45265|1
1635146180000|2021-10-25 07:16:20|45287.5|45267.5|45287.5|45267.5|45287.5|45267.5|45287.5|45267.5|3
1635146190000|2021-10-25 07:16:30|45292.5|45272.5|45291.6|45271.6|45292.5|45272.5|45291.6|45271.6|9
1635146200000|2021-10-25 07:16:40|45292.5|45272.5|45292.5|45272.5|45292.5|45272.5|45292.5|45272.5|0
1635146210000|2021-10-25 07:16:50|||||||||1
1635146220000|2021-10-25 07:17:00|45296|45276|45297.5|45277.5|45297.5|45277.5|45296|45276|1
1635146240000|2021-10-25 07:17:20|45298.5|45278.5|45297.5|45277.5|45302.5|45282.5|45297.5|45277.5|8
1635146250000|2021-10-25 07:17:30|45302.5|45282.5|45298.5|45278.5|45302.5|45282.5|45297.5|45277.5|3
1635146260000|2021-10-25 07:17:40|45301.6|45281.6|45302.5|45282.5|45305|45285|45301.6|45281.6|6
1635146270000|2021-10-25 07:17:50|||||||||2
1635146280000|2021-10-25 07:18:00|45300|45280|45297.5|45277.5|45300|45280|45297.5|45277.5|8
1635146300000|2021-10-25 07:18:20|45298.5|45278.5|45300|45280|45302.5|45282.5|45298.5|45278.5|4
1635146310000|2021-10-25 07:18:30|45289.1|45269.1|45287.5|45267.5|45289.1|45269.1|45287.5|45267.5|6
1635146320000|2021-10-25 07:18:40|45290|45270|45300|45280|45302.5|45282.5|45290|45270|14
1635146330000|2021-10-25 07:18:50|45302.5|45282.5|45292.5|45272.5|45302.5|45282.5|45292.5|45272.5|2
1635146340000|2021-10-25 07:19:00|45297.5|45277.5|45297.5|45277.5|45302.5|45282.5|45297.5|45277.5|8
1635146350000|2021-10-25 07:19:10|45299.1|45279.1|45297.5|45277.5|45300|45280|45297.5|45277.5|3
1635146360000|2021-10-25 07:19:20|45302.5|45282.5|45297.5|45277.5|45302.5|45282.5|45292.5|45272.5|16
1635146370000|2021-10-25 07:19:30|45292.5|45272.5|45293.5|45273.5|45293.5|45273.5|45292.5|45272.5|7
1635146380000|2021-10-25 07:19:40|45292.5|45272.5|45289.1|45269.1|45292.5|45272.5|45289.1|45269.1|1
1635146390000|2021-10-25 07:19:50|45283.5|45263.5|45279.1|45259.1|45283.5|45263.5|45279.1|45259.1|7
1635146400000|2021-10-25 07:20:00|45274.1|45254.1|45272.5|45252.5|45277.5|45257.5|45272.5|45252.5|4
1635146410000|2021-10-25 07:20:10|45274.4|45254.4|45272.5|45252.5|45282.5|45262.5|45272.5|45252.5|9
1635146420000|2021-10-25 07:20:20|45267.5|45247.5|45265|45245|45267.5|45247.5|45260|45240|7
1635146430000|2021-10-25 07:20:30|45269.4|45249.4|45265|45245|45272.5|45252.5|45265|45245|12
1635146440000|2021-10-25 07:20:40|45264.1|45244.1|45232.2|45212.2|45265|45245|45232.2|45212.2|12
1635146450000|2021-10-25 07:20:50|45229.7|45209.7|45222.2|45202.2|45229.7|45209.7|45222.2|45202.2|9
1635146460000|2021-10-25 07:21:00|45223.1|45203.1|45242.5|45222.5|45242.5|45222.5|45220.6|45200.6|10
1635146470000|2021-10-25 07:21:10|45241.6|45221.6|45250.6|45230.6|45250.6|45230.6|45241.6|45221.6|9
1635146480000|2021-10-25 07:21:20|45253.1|45233.1|45253.1|45233.1|45253.1|45233.1|45253.1|45233.1|2
1635146490000|2021-10-25 07:21:30|45255.6|45235.6|45257.2|45237.2|45257.2|45237.2|45254.1|45234.1|4
1635146500000|2021-10-25 07:21:40|45254.1|45234.1|45254.1|45234.1|45254.1|45234.1|45254.1|45234.1|2
1635146520000|2021-10-25 07:22:00|45255.6|45235.6|45268.1|45248.1|45268.1|45248.1|45255.6|45235.6|5
1635146530000|2021-10-25 07:22:10|45270.6|45250.6|45270.9|45250.9|45273.1|45253.1|45270|45250|8
1635146540000|2021-10-25 07:22:20|45269.4|45249.4|45271.9|45251.9|45271.9|45251.9|45269.4|45249.4|3
1635146570000|2021-10-25 07:22:50|||||||||2
1635146580000|2021-10-25 07:23:00|45273.4|45253.4|45279.4|45259.4|45279.4|45259.4|45273.4|45253.4|3
1635146590000|2021-10-25 07:23:10|||||||||1
1635146600000|2021-10-25 07:23:20|||||||||1
1635146620000|2021-10-25 07:23:40|||||||||1
1635146630000|2021-10-25 07:23:50|||||||||2
1635146640000|2021-10-25 07:24:00|45282.5|45262.5|45286.9|45266.9|45286.9|45266.9|45282.5|45262.5|7
1635146650000|2021-10-25 07:24:10|||||||||1
1635146660000|2021-10-25 07:24:20|45290.3|45270.3|45294.4|45274.4|45294.4|45274.4|45290.3|45270.3|1
1635146680000|2021-10-25 07:24:40|45296.3|45276.3|45296.3|45276.3|45296.3|45276.3|45296.3|45276.3|1
1635146690000|2021-10-25 07:24:50|45299.4|45279.4|45299.4|45279.4|45299.4|45279.4|45299.4|45279.4|2
1635146700000|2021-10-25 07:25:00|45304.4|45284.4|45304.4|45284.4|45304.4|45284.4|45304.4|45284.4|1
1635146710000|2021-10-25 07:25:10|45299.4|45279.4|45301.9|45281.9|45302.8|45282.8|45299.4|45279.4|3
1635146720000|2021-10-25 07:25:20|45303.4|45283.4|45309.4|45289.4|45309.4|45289.4|45301.9|45281.9|11
1635146730000|2021-10-25 07:25:30|45304.4|45284.4|45301.9|45281.9|45304.4|45284.4|45301.9|45281.9|5
1635146740000|2021-10-25 07:25:40|||||||||1
1635146760000|2021-10-25 07:26:00|45305.3|45285.3|45301.9|45281.9|45308.4|45288.4|45301.9|45281.9|12
1635146770000|2021-10-25 07:26:10|45295.9|45275.9|45293.4|45273.4|45295.9|45275.9|45293.4|45273.4|3
1635146780000|2021-10-25 07:26:20|45294.4|45274.4|45304.7|45284.7|45304.7|45284.7|45294.4|45274.4|10
1635146790000|2021-10-25 07:26:30|45307.2|45287.2|45309.4|45289.4|45311.9|45291.9|45307.2|45287.2|4
1635146800000|2021-10-25 07:26:40|45310.3|45290.3|45311.9|45291.9|45314.4|45294.4|45310.3|45290.3|0
1635146810000|2021-10-25 07:26:50|45318.4|45298.4|45321.3|45301.3|45321.3|45301.3|45318.4|45298.4|6
1635146820000|2021-10-25 07:27:00|45322.2|45302.2|45318.8|45298.8|45323.8|45303.8|45318.8|45298.8|14
1635146830000|2021-10-25 07:27:10|45321.3|45301.3|45321.3|45301.3|45321.3|45301.3|45321.3|45301.3|9
1635146840000|2021-10-25 07:27:20|45323.8|45303.8|45328.8|45308.8|45329.7|45309.7|45323.8|45303.8|8
1635146850000|2021-10-25 07:27:30|45326.3|45306.3|45326.3|45306.3|45328.8|45308.8|45326.3|45306.3|8
1635146860000|2021-10-25 07:27:40|45324.7|45304.7|45322.8|45302.8|45324.7|45304.7|45322.8|45302.8|3
1635146870000|2021-10-25 07:27:50|45326.3|45306.3|45322.8|45302.8|45326.3|45306.3|45322.8|45302.8|10
1635146880000|2021-10-25 07:28:00|45325.3|45305.3|45322.8|45302.8|45325.3|45305.3|45322.8|45302.8|6
1635146900000|2021-10-25 07:28:20|45312.8|45292.8|45312.8|45292.8|45312.8|45292.8|45312.8|45292.8|2
1635146910000|2021-10-25 07:28:30|45307.8|45287.8|45307.8|45287.8|45307.8|45287.8|45307.8|45287.8|3
1635146920000|2021-10-25 07:28:40|45306.9|45286.9|45290.3|45270.3|45306.9|45286.9|45290.3|45270.3|11
1635146930000|2021-10-25 07:28:50|45289.4|45269.4|45279.4|45259.4|45289.4|45269.4|45279.4|45259.4|3
1635146940000|2021-10-25 07:29:00|45276.9|45256.9|45281.9|45261.9|45281.9|45261.9|45276.9|45256.9|9
1635146950000|2021-10-25 07:29:10|45284.4|45264.4|45284.4|45264.4|45284.4|45264.4|45284.4|45264.4|5
1635146970000|2021-10-25 07:29:30|45285.9|45265.9|45284.4|45264.4|45285.9|45265.9|45284.4|45264.4|4
1635146980000|2021-10-25 07:29:40|||||||||1
1635147000000|2021-10-25 07:30:00|45282.8|45262.8|45280.3|45260.3|45282.8|45262.8|45280.3|45260.3|4
1635147010000|2021-10-25 07:30:10|45277.8|45257.8|45277.8|45257.8|45277.8|45257.8|45277.8|45257.8|3
1635147020000|2021-10-25 07:30:20|45279.4|45259.4|45279.4|45259.4|45279.4|45259.4|45279.4|45259.4|2
1635147030000|2021-10-25 07:30:30|45278.4|45258.4|45279.4|45259.4|45279.4|45259.4|45274.4|45254.4|6
1635147040000|2021-10-25 07:30:40|||||||||1
1635147050000|2021-10-25 07:30:50|45280.9|45260.9|45284|45264|45287.5|45267.5|45280.9|45260.9|4
1635147060000|2021-10-25 07:31:00|||||||||3
1635147070000|2021-10-25 07:31:10|45283.1|45263.1|45280.6|45260.6|45283.1|45263.1|45278.1|45258.1|2
1635147080000|2021-10-25 07:31:20|45285.6|45265.6|45278.1|45258.1|45285.6|45265.6|45278.1|45258.1|4
1635147090000|2021-10-25 07:31:30|45288.1|45268.1|45290.6|45270.6|45290.6|45270.6|45288.1|45268.1|6
1635147100000|2021-10-25 07:31:40|45287.2|45267.2|45279|45259|45287.2|45267.2|45278.1|45258.1|5
1635147110000|2021-10-25 07:31:50|45278.7|45258.7|45270.6|45250.6|45278.7|45258.7|45268.1|45248.1|10
1635147120000|2021-10-25 07:32:00|45271.5|45251.5|45301.5|45281.5|45301.5|45281.5|45271.5|45251.5|4
1635147130000|2021-10-25 07:32:10|45300.6|45280.6|45304|45284|45304|45284|45300.6|45280.6|2
1635147140000|2021-10-25 07:32:20|45305.6|45285.6|45310.6|45290.6|45310.6|45290.6|45305.6|45285.6|1
1635147150000|2021-10-25 07:32:30|45312.5|45292.5|45315.6|45295.6|45315.6|45295.6|45312.5|45292.5|0
1635147160000|2021-10-25 07:32:40|45318.1|45298.1|45315.6|45295.6|45318.1|45298.1|45315.6|45295.6|3
1635147180000|2021-10-25 07:33:00|45318.1|45298.1|45318.1|45298.1|45318.1|45298.1|45318.1|45298.1|8
1635147190000|2021-10-25 07:33:10|45315.6|45295.6|45315.6|45295.6|45315.6|45295.6|45315.6|45295.6|4
1635147200000|2021-10-25 07:33:20|45313.1|45293.1|45313.1|45293.1|45313.1|45293.1|45313.1|45293.1|2
1635147210000|2021-10-25 07:33:30|45311.5|45291.5|45310.6|45290.6|45311.5|45291.5|45310.6|45290.6|1
1635147220000|2021-10-25 07:33:40|||||||||1
1635147230000|2021-10-25 07:33:50|45314.7|45294.7|45314.7|45294.7|45314.7|45294.7|45314.7|45294.7|1
1635147240000|2021-10-25 07:34:00|45315.6|45295.6|45315.6|45295.6|45315.6|45295.6|45315.6|45295.6|4
1635147250000|2021-10-25 07:34:10|45312.2|45292.2|45312.2|45292.2|45312.2|45292.2|45312.2|45292.2|3
1635147260000|2021-10-25 07:34:20|45312.1|45292.1|45312.1|45292.1|45312.1|45292.1|45312.1|45292.1|2
1635147270000|2021-10-25 07:34:30|45313.1|45293.1|45310.6|45290.6|45313.1|45293.1|45310.6|45290.6|2
1635147300000|2021-10-25 07:35:00|45315.6|45295.6|45315.6|45295.6|45315.6|45295.6|45315.6|45295.6|3
1635147310000|2021-10-25 07:35:10|45310.6|45290.6|45310.6|45290.6|45310.6|45290.6|45310.6|45290.6|2
1635147340000|2021-10-25 07:35:40|45307.1|45287.1|45307.1|45287.1|45307.1|45287.1|45307.1|45287.1|3
1635147350000|2021-10-25 07:35:50|||||||||3
1635147360000|2021-10-25 07:36:00|45301.2|45281.2|45295.6|45275.6|45301.2|45281.2|45295.6|45275.6|6
1635147370000|2021-10-25 07:36:10|||||||||5
1635147380000|2021-10-25 07:36:20|45290.6|45270.6|45288.1|45268.1|45290.6|45270.6|45288.1|45268.1|0
1635147390000|2021-10-25 07:36:30|45286.5|45266.5|45288.1|45268.1|45288.1|45268.1|45286.5|45266.5|3
1635147400000|2021-10-25 07:36:40|45289|45269|45295.6|45275.6|45298.1|45278.1|45289|45269|4
1635147410000|2021-10-25 07:36:50|45298.1|45278.1|45298.1|45278.1|45298.1|45278.1|45298.1|45278.1|2
1635147440000|2021-10-25 07:37:20|45300.6|45280.6|45300.6|45280.6|45300.6|45280.6|45300.6|45280.6|0
1635147450000|2021-10-25 07:37:30|||||||||2
1635147470000|2021-10-25 07:37:50|||||||||1
1635147500000|2021-10-25 07:38:20|||||||||1
1635147530000|2021-10-25 07:38:50|45304|45284|45319|45299|45320|45300|45304|45284|11
1635147540000|2021-10-25 07:39:00|45320.9|45300.9|45314|45294|45320.9|45300.9|45314|45294|12
1635147550000|2021-10-25 07:39:10|||||||||1
1635147580000|2021-10-25 07:39:40|45310.6|45290.6|45310.6|45290.6|45310.6|45290.6|45310.6|45290.6|3
1635147590000|2021-10-25 07:39:50|45307.5|45287.5|45307.5|45287.5|45307.5|45287.5|45307.5|45287.5|0
1635147600000|2021-10-25 07:40:00|45305.6|45285.6|45304|45284|45305.6|45285.6|45304|45284|3
1635147610000|2021-10-25 07:40:10|45305|45285|45302.5|45282.5|45306.5|45286.5|45302.5|45282.5|1
1635147620000|2021-10-25 07:40:20|45309|45289|45309|45289|45309|45289|45309|45289|2
1635147640000|2021-10-25 07:40:40|||||||||1
1635147650000|2021-10-25 07:40:50|45303.4|45283.4|45306.5|45286.5|45306.5|45286.5|45303.4|45283.4|2
1635147660000|2021-10-25 07:41:00|45308.1|45288.1|45305.6|45285.6|45308.1|45288.1|45305.6|45285.6|1
1635147670000|2021-10-25 07:41:10|45306.5|45286.5|45312.5|45292.5|45312.5|45292.5|45306.5|45286.5|4
1635147680000|2021-10-25 07:41:20|45320.9|45300.9|45320.9|45300.9|45322.5|45302.5|45320.9|45300.9|4
1635147690000|2021-10-25 07:41:30|45323.4|45303.4|45353.1|45333.1|45353.1|45333.1|45323.4|45303.4|5
1635147700000|2021-10-25 07:41:40|45355.6|45335.6|45346.5|45326.5|45358.1|45338.1|45345.6|45325.6|16
1635147710000|2021-10-25 07:41:50|45347.5|45327.5|45344|45324|45349|45329|45344|45324|1
1635147720000|2021-10-25 07:42:00|45346.5|45326.5|45344|45324|45346.5|45326.5|45344|45324|1
1635147730000|2021-10-25 07:42:10|45343.1|45323.1|45343.1|45323.1|45343.1|45323.1|45343.1|45323.1|0
1635147750000|2021-10-25 07:42:30|||||||||3
1635147760000|2021-10-25 07:42:40|45339|45319|45339|45319|45339|45319|45339|45319|2
1635147780000|2021-10-25 07:43:00|45335.6|45315.6|45334|45314|45335.6|45315.6|45334|45314|4
1635147800000|2021-10-25 07:43:20|45331.5|45311.5|45320.9|45300.9|45331.5|45311.5|45320.9|45300.9|4
1635147840000|2021-10-25 07:44:00|45317.5|45297.5|45309|45289|45317.5|45297.5|45309|45289|5
1635147850000|2021-10-25 07:44:10|45306.5|45286.5|45306.5|45286.5|45306.5|45286.5|45306.5|45286.5|11
1635147860000|2021-10-25 07:44:20|45307.5|45287.5|45307.5|45287.5|45307.5|45287.5|45307.5|45287.5|1
1635147870000|2021-10-25 07:44:30|45306.5|45286.5|45304|45284|45306.5|45286.5|45304|45284|1
1635147880000|2021-10-25 07:44:40|45302.5|45282.5|45306.5|45286.5|45306.5|45286.5|45302.5|45282.5|2
1635147890000|2021-10-25 07:44:50|45304|45284|45304|45284|45304|45284|45304|45284|8
1635147900000|2021-10-25 07:45:00|45305|45285|45321.5|45301.5|45321.5|45301.5|45305|45285|11
1635147910000|2021-10-25 07:45:10|45322.4|45302.4|45319|45299|45323.4|45303.4|45319|45299|5
1635147920000|2021-10-25 07:45:20|45316.5|45296.5|45319|45299|45319|45299|45316.5|45296.5|0
1635147930000|2021-10-25 07:45:30|45318.1|45298.1|45316.5|45296.5|45318.1|45298.1|45316.5|45296.5|5
1635147940000|2021-10-25 07:45:40|45314|45294|45314|45294|45314|45294|45314|45294|3
1635147950000|2021-10-25 07:45:50|45312.4|45292.4|45304|45284|45312.4|45292.4|45304|45284|6
1635147970000|2021-10-25 07:46:10|45309|45289|45309|45289|45309|45289|45309|45289|2
1635147980000|2021-10-25 07:46:20|||||||||1
1635147990000|2021-10-25 07:46:30|45306.5|45286.5|45306.5|45286.5|45306.5|45286.5|45306.5|45286.5|1
1635148010000|2021-10-25 07:46:50|45304|45284|45306.5|45286.5|45306.5|45286.5|45304|45284|1
1635148020000|2021-10-25 07:47:00|45308.4|45288.4|45311.5|45291.5|45314|45294|45308.4|45288.4|4
1635148030000|2021-10-25 07:47:10|||||||||2
1635148040000|2021-10-25 07:47:20|45302.1|45282.1|45299|45279|45302.1|45282.1|45299|45279|4
1635148050000|2021-10-25 07:47:30|45297.1|45277.1|45291.5|45271.5|45297.1|45277.1|45291.5|45271.5|0
1635148060000|2021-10-25 07:47:40|45294|45274|45299.9|45279.9|45299.9|45279.9|45294|45274|7
1635148070000|2021-10-25 07:47:50|45300.9|45280.9|45304|45284|45304|45284|45300.9|45280.9|2
1635148080000|2021-10-25 07:48:00|45306.5|45286.5|45306.5|45286.5|45306.5|45286.5|45306.5|45286.5|0
1635148090000|2021-10-25 07:48:10|45304|45284|45304|45284|45306.5|45286.5|45304|45284|2
1635148100000|2021-10-25 07:48:20|45304.9|45284.9|45306.5|45286.5|45306.5|45286.5|45304.9|45284.9|0
1635148120000|2021-10-25 07:48:40|45304|45284|45311.5|45291.5|45311.5|45291.5|45304|45284|17
1635148140000|2021-10-25 07:49:00|45310.6|45290.6|45315.9|45295.9|45315.9|45295.9|45309|45289|8
1635148150000|2021-10-25 07:49:10|45317.4|45297.4|45319|45299|45319|45299|45317.4|45297.4|4
1635148160000|2021-10-25 07:49:20|45321.5|45301.5|45322.4|45302.4|45322.4|45302.4|45319|45299|3
1635148170000|2021-10-25 07:49:30|45324|45304|45324|45304|45324|45304|45324|45304|1
1635148180000|2021-10-25 07:49:40|45324.9|45304.9|45326.5|45306.5|45326.5|45306.5|45324.9|45304.9|2
1635148190000|2021-10-25 07:49:50|45325.6|45305.6|45329|45309|45329|45309|45324|45304|3
1635148200000|2021-10-25 07:50:00|45331.5|45311.5|45331.5|45311.5|45331.5|45311.5|45331.5|45311.5|2
1635148210000|2021-10-25 07:50:10|45328.1|45308.1|45324|45304|45328.1|45308.1|45324|45304|1
1635148250000|2021-10-25 07:50:50|45324.9|45304.9|45324.9|45304.9|45324.9|45304.9|45324.9|45304.9|3
1635148260000|2021-10-25 07:51:00|45327.4|45307.4|45329|45309|45329|45309|45327.4|45307.4|1
1635148280000|2021-10-25 07:51:20|45331.5|45311.5|45329|45309|45331.5|45311.5|45329|45309|3
1635148340000|2021-10-25 07:52:20|||||||||1
1635148350000|2021-10-25 07:52:30|45324|45304|45324|45304|45324|45304|45324|45304|1
1635148390000|2021-10-25 07:53:10|45324.9|45304.9|45329|45309|45329|45309|45324|45304|2
1635148400000|2021-10-25 07:53:20|45327.4|45307.4|45324|45304|45327.4|45307.4|45324|45304|2
1635148430000|2021-10-25 07:53:50|45322.4|45302.4|45321.5|45301.5|45322.4|45302.4|45321.5|45301.5|1
1635148440000|2021-10-25 07:54:00|45322.4|45302.4|45325.9|45305.9|45325.9|45305.9|45322.4|45302.4|3
1635148460000|2021-10-25 07:54:20|45329|45309|45329|45309|45329|45309|45329|45309|1
1635148470000|2021-10-25 07:54:30|45330.9|45310.9|45334|45314|45334|45314|45330.9|45310.9|2
1635148480000|2021-10-25 07:54:40|45332.4|45312.4|45332.4|45312.4|45332.4|45312.4|45332.4|45312.4|2
1635148500000|2021-10-25 07:55:00|45319|45299|45319|45299|45319|45299|45319|45299|2
1635148510000|2021-10-25 07:55:10|||||||||2
1635148520000|2021-10-25 07:55:20|45317.4|45297.4|45322.4|45302.4|45322.4|45302.4|45317.4|45297.4|5
1635148540000|2021-10-25 07:55:40|45324|45304|45325.9|45305.9|45326.5|45306.5|45324|45304|1
1635148560000|2021-10-25 07:56:00|45329|45309|45330.5|45310.5|45330.5|45310.5|45329|45309|0
1635148570000|2021-10-25 07:56:10|45331.5|45311.5|45329|45309|45331.5|45311.5|45329|45309|9
1635148590000|2021-10-25 07:56:30|45332.4|45312.4|45334|45314|45334|45314|45332.4|45312.4|1
1635148610000|2021-10-25 07:56:50|45334.9|45314.9|45339|45319|45339|45319|45334.9|45314.9|2
1635148620000|2021-10-25 07:57:00|45339.9|45319.9|45336.5|45316.5|45341.5|45321.5|45336.5|45316.5|7
1635148650000|2021-10-25 07:57:30|45333.4|45313.4|45331.5|45311.5|45333.4|45313.4|45331.5|45311.5|6
1635148660000|2021-10-25 07:57:40|45330.5|45310.5|45329|45309|45330.5|45310.5|45329|45309|0
1635148690000|2021-10-25 07:58:10|||||||||1
1635148710000|2021-10-25 07:58:30|45331.5|45311.5|45331.5|45311.5|45331.5|45311.5|45331.5|45311.5|0
1635148780000|2021-10-25 07:59:40|||||||||2
1635148800000|2021-10-25 08:00:00|45334|45314|45331.5|45311.5|45334|45314|45331.5|45311.5|1
1635148810000|2021-10-25 08:00:10|45329|45309|45329|45309|45329|45309|45329|45309|0
1635148820000|2021-10-25 08:00:20|||||||||1
1635148850000|2021-10-25 08:00:50|45331.5|45311.5|45331.5|45311.5|45331.5|45311.5|45331.5|45311.5|2
1635148860000|2021-10-25 08:01:00|45332.4|45312.4|45334|45314|45336.5|45316.5|45332.4|45312.4|5
1635148870000|2021-10-25 08:01:10|45335.9|45315.9|45354.9|45334.9|45357.4|45337.4|45335.9|45315.9|15
1635148880000|2021-10-25 08:01:20|45354|45334|45352.4|45332.4|45354|45334|45352.4|45332.4|2
1635148890000|2021-10-25 08:01:30|45354.9|45334.9|45349.9|45329.9|45354.9|45334.9|45349.9|45329.9|2
1635148900000|2021-10-25 08:01:40|45349|45329|45347.4|45327.4|45349|45329|45347.4|45327.4|3
1635148910000|2021-10-25 08:01:50|45342.4|45322.4|45342.4|45322.4|45342.4|45322.4|45342.4|45322.4|5
1635148920000|2021-10-25 08:02:00|45339.9|45319.9|45337.4|45317.4|45341.5|45321.5|45337.4|45317.4|2
1635148930000|2021-10-25 08:02:10|45339.9|45319.9|45339.9|45319.9|45339.9|45319.9|45337.4|45317.4|4
1635148940000|2021-10-25 08:02:20|45340.8|45320.8|45339.9|45319.9|45340.8|45320.8|45339.9|45319.9|0
1635148950000|2021-10-25 08:02:30|45342.4|45322.4|45344.9|45324.9|45344.9|45324.9|45342.4|45322.4|6
1635148960000|2021-10-25 08:02:40|45347.4|45327.4|45347.4|45327.4|45347.4|45327.4|45347.4|45327.4|0
1635148970000|2021-10-25 08:02:50|45349|45329|45349.9|45329.9|45349.9|45329.9|45349|45329|2
1635148980000|2021-10-25 08:03:00|45352.4|45332.4|45352.4|45332.4|45357.4|45337.4|45352.4|45332.4|9
1635148990000|2021-10-25 08:03:10|45351.5|45331.5|45349.9|45329.9|45351.5|45331.5|45346.5|45326.5|3
1635149000000|2021-10-25 08:03:20|45347.4|45327.4|45349.9|45329.9|45349.9|45329.9|45347.4|45327.4|0
1635149010000|2021-10-25 08:03:30|45351.5|45331.5|45352.4|45332.4|45352.4|45332.4|45349|45329|3
1635149030000|2021-10-25 08:03:50|45354.9|45334.9|45358.3|45338.3|45358.3|45338.3|45354.9|45334.9|5
1635149040000|2021-10-25 08:04:00|45360.8|45340.8|45360.8|45340.8|45360.8|45340.8|45360.8|45340.8|2
1635149060000|2021-10-25 08:04:20|45361.8|45341.8|45363.3|45343.3|45363.3|45343.3|45361.8|45341.8|0
1635149070000|2021-10-25 08:04:30|45362.4|45342.4|45354.9|45334.9|45362.4|45342.4|45354.9|45334.9|11
1635149080000|2021-10-25 08:04:40|||||||||1
1635149100000|2021-10-25 08:05:00|45352.4|45332.4|45352.4|45332.4|45352.4|45332.4|45352.4|45332.4|2
1635149130000|2021-10-25 08:05:30|||||||||1
1635149150000|2021-10-25 08:05:50|45349.9|45329.9|45349.9|45329.9|45349.9|45329.9|45349.9|45329.9|7
1635149160000|2021-10-25 08:06:00|||||||||2
1635149170000|2021-10-25 08:06:10|45347.4|45327.4|45347.4|45327.4|45347.4|45327.4|45347.4|45327.4|2
1635149180000|2021-10-25 08:06:20|45344.9|45324.9|45347.4|45327.4|45347.4|45327.4|45344.9|45324.9|1
1635149190000|2021-10-25 08:06:30|45349.9|45329.9|45347.4|45327.4|45349.9|45329.9|45347.4|45327.4|0
1635149200000|2021-10-25 08:06:40|45349.9|45329.9|45349.9|45329.9|45349.9|45329.9|45348.3|45328.3|3
1635149230000|2021-10-25 08:07:10|45350.8|45330.8|45349.9|45329.9|45352.4|45332.4|45349.9|45329.9|0
1635149250000|2021-10-25 08:07:30|45352.4|45332.4|45349.9|45329.9|45352.4|45332.4|45349.9|45329.9|4
1635149260000|2021-10-25 08:07:40|45346.5|45326.5|45346.5|45326.5|45346.5|45326.5|45346.5|45326.5|1
1635149270000|2021-10-25 08:07:50|45344.9|45324.9|45344.9|45324.9|45344.9|45324.9|45344.9|45324.9|2
1635149280000|2021-10-25 08:08:00|45345.8|45325.8|45349.9|45329.9|45349.9|45329.9|45345.8|45325.8|2
1635149290000|2021-10-25 08:08:10|45347.4|45327.4|45347.4|45327.4|45347.4|45327.4|45347.4|45327.4|2
1635149300000|2021-10-25 08:08:20|45349.9|45329.9|45352.4|45332.4|45352.4|45332.4|45349.9|45329.9|3
1635149330000|2021-10-25 08:08:50|||||||||2
1635149340000|2021-10-25 08:09:00|||||||||3
1635149350000|2021-10-25 08:09:10|45354.9|45334.9|45354.9|45334.9|45354.9|45334.9|45354.9|45334.9|1
1635149360000|2021-10-25 08:09:20|45352.4|45332.4|45352.4|45332.4|45352.4|45332.4|45352.4|45332.4|2
1635149370000|2021-10-25 08:09:30|||||||||2
1635149380000|2021-10-25 08:09:40|45347.4|45327.4|45347.4|45327.4|45347.4|45327.4|45347.4|45327.4|1
1635149390000|2021-10-25 08:09:50|45344.9|45324.9|45344.9|45324.9|45344.9|45324.9|45344.9|45324.9|3
1635149400000|2021-10-25 08:10:00|||||||||7
1635149410000|2021-10-25 08:10:10|||||||||2
1635149420000|2021-10-25 08:10:20|45337.4|45317.4|45335.8|45315.8|45337.4|45317.4|45335.8|45315.8|10
1635149430000|2021-10-25 08:10:30|45337.4|45317.4|45342.4|45322.4|45342.4|45322.4|45337.4|45317.4|6
1635149440000|2021-10-25 08:10:40|45341.4|45321.4|45339.9|45319.9|45341.4|45321.4|45339.9|45319.9|0
1635149450000|2021-10-25 08:10:50|45337.4|45317.4|45337.4|45317.4|45337.4|45317.4|45337.4|45317.4|0
1635149460000|2021-10-25 08:11:00|||||||||1
1635149490000|2021-10-25 08:11:30|45334.9|45314.9|45334.9|45314.9|45334.9|45314.9|45334.9|45314.9|0
1635149500000|2021-10-25 08:11:40|45333|45313|45335.8|45315.8|45335.8|45315.8|45333|45313|4
1635149510000|2021-10-25 08:11:50|45334.9|45314.9|45334.9|45314.9|45334.9|45314.9|45334.9|45314.9|0
1635149520000|2021-10-25 08:12:00|45332.4|45312.4|45324.9|45304.9|45332.4|45312.4|45324.9|45304.9|6
1635149530000|2021-10-25 08:12:10|45327.4|45307.4|45327.4|45307.4|45327.4|45307.4|45327.4|45307.4|2
1635149540000|2021-10-25 08:12:20|45328.3|45308.3|45329.9|45309.9|45329.9|45309.9|45328.3|45308.3|0
1635149550000|2021-10-25 08:12:30|||||||||1
1635149570000|2021-10-25 08:12:50|45325.8|45305.8|45338.3|45318.3|45340.8|45320.8|45325.8|45305.8|2
1635149580000|2021-10-25 08:13:00|45340.8|45320.8|45338.3|45318.3|45340.8|45320.8|45338.3|45318.3|1
1635149590000|2021-10-25 08:13:10|45344.9|45324.9|45357.4|45337.4|45357.4|45337.4|45344.9|45324.9|12
1635149610000|2021-10-25 08:13:30|45358.3|45338.3|45354.9|45334.9|45359.9|45339.9|45354.9|45334.9|0
1635149630000|2021-10-25 08:13:50|45349.9|45329.9|45342.4|45322.4|45349.9|45329.9|45342.4|45322.4|10
1635149660000|2021-10-25 08:14:20|45341.4|45321.4|45342.4|45322.4|45342.4|45322.4|45341.4|45321.4|2
1635149670000|2021-10-25 08:14:30|45339.9|45319.9|45342.4|45322.4|45342.4|45322.4|45339.9|45319.9|1
1635149680000|2021-10-25 08:14:40|45333|45313|45319.9|45299.9|45333|45313|45319.9|45299.9|5
1635149690000|2021-10-25 08:14:50|45317.4|45297.4|45317.4|45297.4|45317.4|45297.4|45317.4|45297.4|3
1635149700000|2021-10-25 08:15:00|45314.9|45294.9|45312.4|45292.4|45314.9|45294.9|45312.4|45292.4|3
1635149720000|2021-10-25 08:15:20|45310.8|45290.8|45309.9|45289.9|45310.8|45290.8|45309.9|45289.9|3
1635149730000|2021-10-25 08:15:30|45312.4|45292.4|45314.9|45294.9|45314.9|45294.9|45312.4|45292.4|3
1635149750000|2021-10-25 08:15:50|45312.4|45292.4|45312.4|45292.4|45312.4|45292.4|45312.4|45292.4|0
1635149760000|2021-10-25 08:16:00|||||||||1
1635149770000|2021-10-25 08:16:10|||||||||2
1635149790000|2021-10-25 08:16:30|||||||||1
1635149800000|2021-10-25 08:16:40|45314.9|45294.9|45314.9|45294.9|45314.9|45294.9|45314.9|45294.9|1
1635149810000|2021-10-25 08:16:50|45317.4|45297.4|45319.9|45299.9|45319.9|45299.9|45317.4|45297.4|3
1635149840000|2021-10-25 08:17:20|45317.4|45297.4|45317.4|45297.4|45317.4|45297.4|45317.4|45297.4|3
1635149850000|2021-10-25 08:17:30|45314.9|45294.9|45312.4|45292.4|45314.9|45294.9|45312.4|45292.4|0
1635149860000|2021-10-25 08:17:40|45309.9|45289.9|45308.9|45288.9|45309.9|45289.9|45308.9|45288.9|0
1635149870000|2021-10-25 08:17:50|45307.4|45287.4|45307.4|45287.4|45309.9|45289.9|45307.4|45287.4|1
1635149900000|2021-10-25 08:18:20|45306.4|45286.4|45306.4|45286.4|45306.4|45286.4|45306.4|45286.4|2
1635149910000|2021-10-25 08:18:30|45304.9|45284.9|45297.4|45277.4|45304.9|45284.9|45297.4|45277.4|0
1635149920000|2021-10-25 08:18:40|45294.9|45274.9|45294.9|45274.9|45294.9|45274.9|45294.9|45274.9|4
1635149930000|2021-10-25 08:18:50|||||||||1
1635149940000|2021-10-25 08:19:00|45297.4|45277.4|45299.9|45279.9|45299.9|45279.9|45297.4|45277.4|2
1635149950000|2021-10-25 08:19:10|||||||||1
1635149970000|2021-10-25 08:19:30|45298.3|45278.3|45297.4|45277.4|45298.3|45278.3|45297.4|45277.4|1
1635149990000|2021-10-25 08:19:50|45293.9|45273.9|45293.9|45273.9|45293.9|45273.9|45293.9|45273.9|6
1635150000000|2021-10-25 08:20:00|45292.4|45272.4|45292.4|45272.4|45292.4|45272.4|45292.4|45272.4|0
1635150020000|2021-10-25 08:20:20|45294.9|45274.9|45294.9|45274.9|45294.9|45274.9|45294.9|45274.9|0
1635150030000|2021-10-25 08:20:30|45292.4|45272.4|45277.4|45257.4|45292.4|45272.4|45277.4|45257.4|10
1635150040000|2021-10-25 08:20:40|45274.9|45254.9|45279.5|45259.5|45282|45262|45272.4|45252.4|27
1635150050000|2021-10-25 08:20:50|45278.6|45258.6|45277|45257|45279.5|45259.5|45271.1|45251.1|13
1635150060000|2021-10-25 08:21:00|45273.6|45253.6|45262|45242|45273.6|45253.6|45262|45242|10
1635150070000|2021-10-25 08:21:10|45259.5|45239.5|45252|45232|45259.5|45239.5|45251.1|45231.1|7
1635150080000|2021-10-25 08:21:20|45253.6|45233.6|45257|45237|45257|45237|45253.6|45233.6|4
1635150090000|2021-10-25 08:21:30|45262|45242|45250.5|45230.5|45262|45242|45250.5|45230.5|14
1635150110000|2021-10-25 08:21:50|45249.5|45229.5|45252|45232|45253|45233|45249.5|45229.5|8
1635150120000|2021-10-25 08:22:00|45251.1|45231.1|45251.1|45231.1|45251.1|45231.1|45251.1|45231.1|1
1635150130000|2021-10-25 08:22:10|45248|45228|45232|45212|45248|45228|45232|45212|18
1635150140000|2021-10-25 08:22:20|45230.5|45210.5|45226.1|45206.1|45230.5|45210.5|45226.1|45206.1|6
1635150150000|2021-10-25 08:22:30|45224.5|45204.5|45222|45202|45224.5|45204.5|45222|45202|2
1635150160000|2021-10-25 08:22:40|45224.5|45204.5|45222|45202|45224.5|45204.5|45222|45202|7
1635150170000|2021-10-25 08:22:50|45221.1|45201.1|45181.7|45161.7|45223.6|45203.6|45181.7|45161.7|20
1635150180000|2021-10-25 08:23:00|45180.2|45160.2|45177.7|45157.7|45182.7|45162.7|45177.7|45157.7|7
1635150190000|2021-10-25 08:23:10|45175.2|45155.2|45196.7|45176.7|45196.7|45176.7|45172.7|45152.7|22
1635150200000|2021-10-25 08:23:20|45191.7|45171.7|45189.2|45169.2|45191.7|45171.7|45189.2|45169.2|5
1635150210000|2021-10-25 08:23:30|45190.8|45170.8|45194.2|45174.2|45194.2|45174.2|45190.8|45170.8|7
1635150220000|2021-10-25 08:23:40|45191.7|45171.7|45191.7|45171.7|45191.7|45171.7|45191.7|45171.7|1
1635150230000|2021-10-25 08:23:50|45185.8|45165.8|45184.2|45164.2|45185.8|45165.8|45184.2|45164.2|6
1635150240000|2021-10-25 08:24:00|45182.6|45162.6|45191.7|45171.7|45191.7|45171.7|45179.2|45159.2|7
1635150250000|2021-10-25 08:24:10|45194.2|45174.2|45207.6|45187.6|45207.6|45187.6|45194.2|45174.2|5
1635150270000|2021-10-25 08:24:30|45210.1|45190.1|45210.1|45190.1|45210.1|45190.1|45210.1|45190.1|2
1635150280000|2021-10-25 08:24:40|45211.7|45191.7|45211.7|45191.7|45211.7|45191.7|45211.7|45191.7|5
1635150300000|2021-10-25 08:25:00|45204.8|45184.8|45210.1|45190.1|45210.1|45190.1|45203.3|45183.3|5
1635150310000|2021-10-25 08:25:10|45211.7|45191.7|45211.7|45191.7|45211.7|45191.7|45211.7|45191.7|3
1635150320000|2021-10-25 08:25:20|45206.7|45186.7|45200.8|45180.8|45206.7|45186.7|45200.8|45180.8|2
1635150330000|2021-10-25 08:25:30|45199.8|45179.8|45198.3|45178.3|45199.8|45179.8|45198.3|45178.3|0
1635150340000|2021-10-25 08:25:40|45196.7|45176.7|45196.7|45176.7|45196.7|45176.7|45196.7|45176.7|5
1635150350000|2021-10-25 08:25:50|45195.8|45175.8|45205.1|45185.1|45205.1|45185.1|45195.8|45175.8|7
1635150360000|2021-10-25 08:26:00|45207.6|45187.6|45201.7|45181.7|45207.6|45187.6|45201.7|45181.7|8
1635150370000|2021-10-25 08:26:10|45204.2|45184.2|45205.1|45185.1|45207.6|45187.6|45204.2|45184.2|6
1635150380000|2021-10-25 08:26:20|||||||||2
1635150390000|2021-10-25 08:26:30|45202.6|45182.6|45205.1|45185.1|45205.1|45185.1|45201.7|45181.7|3
1635150400000|2021-10-25 08:26:40|45207|45187|45208.6|45188.6|45208.6|45188.6|45207|45187|2
1635150410000|2021-10-25 08:26:50|||||||||4
1635150420000|2021-10-25 08:27:00|45207.6|45187.6|45208.6|45188.6|45210.1|45190.1|45207.6|45187.6|6
1635150430000|2021-10-25 08:27:10|45207.6|45187.6|45208.6|45188.6|45208.6|45188.6|45207.6|45187.6|1
1635150440000|2021-10-25 08:27:20|45207.6|45187.6|45207.6|45187.6|45207.6|45187.6|45207.6|45187.6|2
1635150450000|2021-10-25 08:27:30|45205.1|45185.1|45206.7|45186.7|45206.7|45186.7|45205.1|45185.1|1
1635150470000|2021-10-25 08:27:50|45207.6|45187.6|45209.2|45189.2|45209.2|45189.2|45207.6|45187.6|1
1635150480000|2021-10-25 08:28:00|45210.1|45190.1|45196.7|45176.7|45210.1|45190.1|45196.7|45176.7|5
1635150490000|2021-10-25 08:28:10|45190.8|45170.8|45182.6|45162.6|45190.8|45170.8|45182.6|45162.6|5
1635150500000|2021-10-25 08:28:20|45181.1|45161.1|45164.8|45144.8|45181.1|45161.1|45164.8|45144.8|9
1635150510000|2021-10-25 08:28:30|45163.9|45143.9|45164.2|45144.2|45165.8|45145.8|45163.9|45143.9|8
1635150520000|2021-10-25 08:28:40|||||||||2
1635150530000|2021-10-25 08:28:50|45167.3|45147.3|45166.7|45146.7|45167.3|45147.3|45165.1|45145.1|9
1635150540000|2021-10-25 08:29:00|45171.1|45151.1|45181.7|45161.7|45181.7|45161.7|45171.1|45151.1|13
1635150550000|2021-10-25 08:29:10|45180.1|45160.1|45180.1|45160.1|45180.1|45160.1|45177.6|45157.6|7
1635150560000|2021-10-25 08:29:20|45181.7|45161.7|45186.7|45166.7|45186.7|45166.7|45181.7|45161.7|1
1635150570000|2021-10-25 08:29:30|45191.7|45171.7|45191.7|45171.7|45191.7|45171.7|45191.7|45171.7|9
1635150590000|2021-10-25 08:29:50|45189.2|45169.2|45187.6|45167.6|45189.2|45169.2|45187.6|45167.6|9
1635150600000|2021-10-25 08:30:00|45186.7|45166.7|45191.7|45171.7|45191.7|45171.7|45186.7|45166.7|4
1635150610000|2021-10-25 08:30:10|45184.2|45164.2|45186.7|45166.7|45186.7|45166.7|45184.2|45164.2|3
1635150620000|2021-10-25 08:30:20|||||||||1
1635150630000|2021-10-25 08:30:30|||||||||1
1635150640000|2021-10-25 08:30:40|||||||||1
1635150650000|2021-10-25 08:30:50|45185.8|45165.8|45185.8|45165.8|45185.8|45165.8|45185.8|45165.8|1
1635150660000|2021-10-25 08:31:00|45184.2|45164.2|45171.7|45151.7|45184.2|45164.2|45171.7|45151.7|1
1635150670000|2021-10-25 08:31:10|||||||||2
1635150680000|2021-10-25 08:31:20|45169.2|45149.2|45169.2|45149.2|45169.2|45149.2|45169.2|45149.2|3
1635150690000|2021-10-25 08:31:30|45171.7|45151.7|45181.7|45161.7|45181.7|45161.7|45171.7|45151.7|4
1635150700000|2021-10-25 08:31:40|45180.7|45160.7|45180.7|45160.7|45180.7|45160.7|45180.7|45160.7|2
1635150710000|2021-10-25 08:31:50|45179.8|45159.8|45179.8|45159.8|45179.8|45159.8|45179.8|45159.8|0
1635150720000|2021-10-25 08:32:00|45180.7|45160.7|45185.1|45165.1|45185.1|45165.1|45180.1|45160.1|5
1635150730000|2021-10-25 08:32:10|45186.1|45166.1|45188.6|45168.6|45188.6|45168.6|45186.1|45166.1|3
1635150740000|2021-10-25 08:32:20|45186.1|45166.1|45186.1|45166.1|45186.1|45166.1|45186.1|45166.1|3
1635150750000|2021-10-25 08:32:30|45187.6|45167.6|45187.6|45167.6|45187.6|45167.6|45187.6|45167.6|1
1635150760000|2021-10-25 08:32:40|45186.7|45166.7|45186.7|45166.7|45186.7|45166.7|45186.7|45166.7|2
1635150770000|2021-10-25 08:32:50|45187.6|45167.6|45186.1|45166.1|45187.6|45167.6|45186.1|45166.1|0
1635150780000|2021-10-25 08:33:00|45187.6|45167.6|45187.6|45167.6|45187.6|45167.6|45187.6|45167.6|4
1635150800000|2021-10-25 08:33:20|45186.1|45166.1|45171.1|45151.1|45186.1|45166.1|45171.1|45151.1|7
1635150810000|2021-10-25 08:33:30|45168.6|45148.6|45168.6|45148.6|45168.6|45148.6|45168.6|45148.6|0
1635150820000|2021-10-25 08:33:40|45171.1|45151.1|45171.1|45151.1|45171.1|45151.1|45171.1|45151.1|0
1635150830000|2021-10-25 08:33:50|45170.1|45150.1|45148.6|45128.6|45170.1|45150.1|45148.6|45128.6|5
1635150840000|2021-10-25 08:34:00|45146.1|45126.1|45146.1|45126.1|45146.1|45126.1|45145.1|45125.1|10
1635150850000|2021-10-25 08:34:10|45147.6|45127.6|45145.1|45125.1|45147.6|45127.6|45145.1|45125.1|11
1635150860000|2021-10-25 08:34:20|45142.6|45122.6|45141.7|45121.7|45142.6|45122.6|45140.7|45120.7|5
1635150870000|2021-10-25 08:34:30|45142.6|45122.6|45141.7|45121.7|45142.6|45122.6|45141.7|45121.7|7
1635150880000|2021-10-25 08:34:40|45136.7|45116.7|45136.7|45116.7|45136.7|45116.7|45134.2|45114.2|8
1635150890000|2021-10-25 08:34:50|45135.7|45115.7|45145.1|45125.1|45145.1|45125.1|45135.7|45115.7|3
1635150900000|2021-10-25 08:35:00|45147.6|45127.6|45159.2|45139.2|45159.2|45139.2|45147.6|45127.6|7
1635150910000|2021-10-25 08:35:10|45158.2|45138.2|45149.2|45129.2|45158.2|45138.2|45149.2|45129.2|12
1635150920000|2021-10-25 08:35:20|45151.7|45131.7|45151.7|45131.7|45151.7|45131.7|45151.7|45131.7|0
1635150940000|2021-10-25 08:35:40|45149.2|45129.2|45149.2|45129.2|45149.2|45129.2|45146.7|45126.7|4
1635150950000|2021-10-25 08:35:50|45146.7|45126.7|45146.7|45126.7|45146.7|45126.7|45146.7|45126.7|2
1635150960000|2021-10-25 08:36:00|||||||||1
1635150970000|2021-10-25 08:36:10|||||||||2
1635150980000|2021-10-25 08:36:20|45145.7|45125.7|45141.7|45121.7|45145.7|45125.7|45141.7|45121.7|0
1635150990000|2021-10-25 08:36:30|45145.1|45125.1|45143.2|45123.2|45145.1|45125.1|45143.2|45123.2|3
1635151000000|2021-10-25 08:36:40|45146.7|45126.7|45146.7|45126.7|45146.7|45126.7|45146.7|45126.7|3
1635151010000|2021-10-25 08:36:50|45147.6|45127.6|45154.2|45134.2|45156.7|45136.7|45147.6|45127.6|16
1635151020000|2021-10-25 08:37:00|45151.7|45131.7|45151.7|45131.7|45151.7|45131.7|45151.7|45131.7|1
1635151030000|2021-10-25 08:37:10|45156.7|45136.7|45156.7|45136.7|45156.7|45136.7|45156.7|45136.7|1
1635151070000|2021-10-25 08:37:50|45154.2|45134.2|45149.2|45129.2|45154.2|45134.2|45149.2|45129.2|3
1635151090000|2021-10-25 08:38:10|45148.2|45128.2|45144.2|45124.2|45148.2|45128.2|45144.2|45124.2|2
1635151100000|2021-10-25 08:38:20|45143.2|45123.2|45134.8|45114.8|45143.2|45123.2|45134.8|45114.8|6
1635151110000|2021-10-25 08:38:30|45132.3|45112.3|45127.3|45107.3|45132.3|45112.3|45125.7|45105.7|10
1635151120000|2021-10-25 08:38:40|45128.9|45108.9|45124.8|45104.8|45131.7|45111.7|45124.8|45104.8|27
1635151130000|2021-10-25 08:38:50|45128.2|45108.2|45131.7|45111.7|45131.7|45111.7|45128.2|45108.2|5
1635151140000|2021-10-25 08:39:00|||||||||9
1635151150000|2021-10-25 08:39:10|45129.2|45109.2|45129.2|45109.2|45129.2|45109.2|45129.2|45109.2|3
1635151160000|2021-10-25 08:39:20|45128.2|45108.2|45123.8|45103.8|45128.2|45108.2|45123.8|45103.8|15
1635151170000|2021-10-25 08:39:30|45120.7|45100.7|45115.7|45095.7|45120.7|45100.7|45115.7|45095.7|2
1635151180000|2021-10-25 08:39:40|||||||||7
1635151190000|2021-10-25 08:39:50|45114.2|45094.2|45094.2|45074.2|45114.2|45094.2|45094.2|45074.2|7
1635151200000|2021-10-25 08:40:00|45093.2|45073.2|45086.7|45066.7|45093.2|45073.2|45086.7|45066.7|10
1635151210000|2021-10-25 08:40:10|45089.2|45069.2|45091.7|45071.7|45091.7|45071.7|45089.2|45069.2|4
1635151220000|2021-10-25 08:40:20|45089.2|45069.2|45091.7|45071.7|45091.7|45071.7|45089.2|45069.2|3
1635151230000|2021-10-25 08:40:30|45094.2|45074.2|45096.7|45076.7|45096.7|45076.7|45094.2|45074.2|4
1635151240000|2021-10-25 08:40:40|45100.1|45080.1|45100.1|45080.1|45100.1|45080.1|45100.1|45080.1|3
1635151250000|2021-10-25 08:40:50|45101.7|45081.7|45113.2|45093.2|45113.2|45093.2|45101.7|45081.7|3
1635151260000|2021-10-25 08:41:00|45118.2|45098.2|45121.7|45101.7|45121.7|45101.7|45118.2|45098.2|8
1635151270000|2021-10-25 08:41:10|45125.1|45105.1|45126.7|45106.7|45126.7|45106.7|45125.1|45105.1|1
1635151280000|2021-10-25 08:41:20|45135.1|45115.1|45136.7|45116.7|45136.7|45116.7|45135.1|45115.1|4
1635151290000|2021-10-25 08:41:30|||||||||1
1635151300000|2021-10-25 08:41:40|45139.2|45119.2|45139.2|45119.2|45139.2|45119.2|45139.2|45119.2|1
1635151310000|2021-10-25 08:41:50|45141.7|45121.7|45139.2|45119.2|45141.7|45121.7|45139.2|45119.2|4
1635151320000|2021-10-25 08:42:00|45136.7|45116.7|45134.2|45114.2|45136.7|45116.7|45134.2|45114.2|5
1635151330000|2021-10-25 08:42:10|45133.2|45113.2|45131.7|45111.7|45136.7|45116.7|45131.7|45111.7|4
1635151350000|2021-10-25 08:42:30|45136.7|45116.7|45134.2|45114.2|45141.7|45121.7|45134.2|45114.2|10
1635151360000|2021-10-25 08:42:40|45132.3|45112.3|45129.2|45109.2|45132.3|45112.3|45129.2|45109.2|1
1635151370000|2021-10-25 08:42:50|45126.7|45106.7|45126.7|45106.7|45126.7|45106.7|45126.7|45106.7|1
1635151380000|2021-10-25 08:43:00|45131.7|45111.7|45131.7|45111.7|45131.7|45111.7|45129.2|45109.2|2
1635151390000|2021-10-25 08:43:10|45133.2|45113.2|45133.2|45113.2|45133.2|45113.2|45133.2|45113.2|62
1635151400000|2021-10-25 08:43:20|45139.5|45119.5|45141.3|45121.3|45141.3|45121.3|45139.5|45119.5|8
1635151410000|2021-10-25 08:43:30|45142.9|45122.9|45154.5|45134.5|45154.5|45134.5|45142.9|45122.9|3
1635151430000|2021-10-25 08:43:50|45179.5|45159.5|45184.5|45164.5|45184.5|45164.5|45179.5|45159.5|12
1635151440000|2021-10-25 08:44:00|||||||||4
1635151450000|2021-10-25 08:44:10|45182|45162|45184.5|45164.5|45184.5|45164.5|45182|45162|7
1635151470000|2021-10-25 08:44:30|45183.5|45163.5|45185.1|45165.1|45185.1|45165.1|45181.6|45161.6|7
1635151480000|2021-10-25 08:44:40|45186.6|45166.6|45187.6|45167.6|45187.6|45167.6|45186.6|45166.6|4
1635151490000|2021-10-25 08:44:50|45185.1|45165.1|45185.1|45165.1|45185.1|45165.1|45185.1|45165.1|2
1635151500000|2021-10-25 08:45:00|45190.1|45170.1|45190.1|45170.1|45190.1|45170.1|45190.1|45170.1|9
1635151510000|2021-10-25 08:45:10|45192.6|45172.6|45202.6|45182.6|45202.6|45182.6|45192.6|45172.6|12
1635151520000|2021-10-25 08:45:20|45227|45207|45244.5|45224.5|45244.5|45224.5|45227|45207|18
1635151530000|2021-10-25 08:45:30|45247.9|45227.9|45230.1|45210.1|45249.5|45229.5|45230.1|45210.1|12
1635151540000|2021-10-25 08:45:40|45227.6|45207.6|45228.5|45208.5|45228.5|45208.5|45227.6|45207.6|3
1635151550000|2021-10-25 08:45:50|45229.5|45209.5|45230.1|45210.1|45236|45216|45229.5|45209.5|4
1635151560000|2021-10-25 08:46:00|45226.6|45206.6|45226|45206|45226.6|45206.6|45225.1|45205.1|3
1635151570000|2021-10-25 08:46:10|45223.5|45203.5|45224.5|45204.5|45224.5|45204.5|45223.5|45203.5|1
1635151580000|2021-10-25 08:46:20|||||||||1
1635151590000|2021-10-25 08:46:30|45227.9|45207.9|45243.5|45223.5|45245.1|45225.1|45227.9|45207.9|29
1635151600000|2021-10-25 08:46:40|45244.5|45224.5|45241|45221|45245.1|45225.1|45241|45221|6
1635151610000|2021-10-25 08:46:50|45238.5|45218.5|45236|45216|45238.5|45218.5|45236|45216|3
1635151650000|2021-10-25 08:47:30|45231|45211|45231|45211|45231|45211|45231|45211|0
1635151670000|2021-10-25 08:47:50|45230.1|45210.1|45213.5|45193.5|45230.1|45210.1|45213.5|45193.5|6
1635151680000|2021-10-25 08:48:00|45208.5|45188.5|45221|45201|45221|45201|45208.5|45188.5|4
1635151700000|2021-10-25 08:48:20|45228.5|45208.5|45233.5|45213.5|45233.5|45213.5|45228.5|45208.5|3
1635151710000|2021-10-25 08:48:30|45238.5|45218.5|45236|45216|45238.5|45218.5|45236|45216|2
1635151720000|2021-10-25 08:48:40|45238.5|45218.5|45241|45221|45241|45221|45238.5|45218.5|2
1635151740000|2021-10-25 08:49:00|||||||||1
1635151750000|2021-10-25 08:49:10|45238.5|45218.5|45246|45226|45246|45226|45238.5|45218.5|2
1635151760000|2021-10-25 08:49:20|45247.9|45227.9|45246|45226|45249.4|45229.4|45246|45226|0
1635151780000|2021-10-25 08:49:40|45248.5|45228.5|45251|45231|45251|45231|45248.5|45228.5|2
1635151790000|2021-10-25 08:49:50|45251.9|45231.9|45251|45231|45253.5|45233.5|45251|45231|0
1635151800000|2021-10-25 08:50:00|45251.9|45231.9|45251|45231|45253.5|45233.5|45251|45231|1
1635151810000|2021-10-25 08:50:10|45246|45226|45243.5|45223.5|45246|45226|45243.5|45223.5|2
1635151840000|2021-10-25 08:50:40|45246|45226|45246|45226|45246|45226|45246|45226|0
1635151850000|2021-10-25 08:50:50|||||||||2
1635151860000|2021-10-25 08:51:00|45246.9|45226.9|45248.5|45228.5|45248.5|45228.5|45246.9|45226.9|2
1635151880000|2021-10-25 08:51:20|||||||||1
1635151910000|2021-10-25 08:51:50|45247.6|45227.6|45246|45226|45247.6|45227.6|45246|45226|2
1635151920000|2021-10-25 08:52:00|||||||||1
1635151930000|2021-10-25 08:52:10|45244.4|45224.4|45246|45226|45246|45226|45244.4|45224.4|3
1635151940000|2021-10-25 08:52:20|45245.1|45225.1|45236|45216|45245.1|45225.1|45236|45216|4
1635151950000|2021-10-25 08:52:30|45238.5|45218.5|45238.5|45218.5|45238.5|45218.5|45238.5|45218.5|3
1635151960000|2021-10-25 08:52:40|45236.9|45216.9|45236|45216|45236.9|45216.9|45236|45216|2
1635151970000|2021-10-25 08:52:50|45235.1|45215.1|45235.1|45215.1|45235.1|45215.1|45235.1|45215.1|0
1635151980000|2021-10-25 08:53:00|45236|45216|45233.5|45213.5|45236|45216|45233.5|45213.5|19
1635151990000|2021-10-25 08:53:10|45241|45221|45246|45226|45246|45226|45241|45221|41
1635152010000|2021-10-25 08:53:30|45245.1|45225.1|45241|45221|45245.1|45225.1|45241|45221|0
1635152020000|2021-10-25 08:53:40|45241.9|45221.9|45246|45226|45246|45226|45241.9|45221.9|1
1635152030000|2021-10-25 08:53:50|45251|45231|45251|45231|45253.5|45233.5|45251|45231|4
1635152040000|2021-10-25 08:54:00|45246|45226|45246|45226|45246|45226|45246|45226|2
1635152050000|2021-10-25 08:54:10|||||||||1
1635152060000|2021-10-25 08:54:20|||||||||1
1635152080000|2021-10-25 08:54:40|45248.5|45228.5|45251|45231|45251|45231|45248.5|45228.5|4
1635152100000|2021-10-25 08:55:00|45241|45221|45241|45221|45241|45221|45241|45221|4
1635152130000|2021-10-25 08:55:30|||||||||2
1635152150000|2021-10-25 08:55:50|45240|45220|45240|45220|45240|45220|45240|45220|7
1635152160000|2021-10-25 08:56:00|45237.5|45217.5|45240|45220|45240|45220|45237.5|45217.5|3
1635152170000|2021-10-25 08:56:10|45236|45216|45236|45216|45236|45216|45236|45216|8
1635152180000|2021-10-25 08:56:20|45238.5|45218.5|45238.5|45218.5|45238.5|45218.5|45238.5|45218.5|0
1635152200000|2021-10-25 08:56:40|45248.5|45228.5|45251|45231|45251|45231|45248.5|45228.5|2
1635152210000|2021-10-25 08:56:50|45236.9|45216.9|45236.9|45216.9|45236.9|45216.9|45236.9|45216.9|1
1635152220000|2021-10-25 08:57:00|45238.5|45218.5|45237.5|45217.5|45238.5|45218.5|45237.5|45217.5|1
1635152230000|2021-10-25 08:57:10|45236|45216|45236|45216|45236|45216|45236|45216|0
1635152250000|2021-10-25 08:57:30|||||||||1
1635152270000|2021-10-25 08:57:50|||||||||2
1635152280000|2021-10-25 08:58:00|||||||||1
1635152290000|2021-10-25 08:58:10|45238.5|45218.5|45236|45216|45238.5|45218.5|45235|45215|30
1635152310000|2021-10-25 08:58:30|45237.5|45217.5|45235|45215|45237.5|45217.5|45235|45215|9
1635152320000|2021-10-25 08:58:40|45237.5|45217.5|45235|45215|45237.5|45217.5|45235|45215|17
1635152330000|2021-10-25 08:58:50|45233.5|45213.5|45222.5|45202.5|45233.5|45213.5|45222.5|45202.5|3
1635152340000|2021-10-25 08:59:00|45221.6|45201.6|45215|45195|45221.6|45201.6|45215|45195|2
1635152350000|2021-10-25 08:59:10|45212.5|45192.5|45210|45190|45212.5|45192.5|45210|45190|5
1635152360000|2021-10-25 08:59:20|45207.5|45187.5|45207.5|45187.5|45207.5|45187.5|45207.5|45187.5|6
1635152370000|2021-10-25 08:59:30|45208.5|45188.5|45208.5|45188.5|45208.5|45188.5|45208.5|45188.5|0
1635152380000|2021-10-25 08:59:40|45210|45190|45210|45190|45210|45190|45210|45190|0
1635152390000|2021-10-25 08:59:50|45209.1|45189.1|45205|45185|45209.1|45189.1|45205|45185|3
1635152400000|2021-10-25 09:00:00|45206|45186|45194.1|45174.1|45206|45186|45182.5|45162.5|18
1635152410000|2021-10-25 09:00:10|45192.5|45172.5|45185|45165|45192.5|45172.5|45182.5|45162.5|6
1635152420000|2021-10-25 09:00:20|45187.5|45167.5|45187.5|45167.5|45190|45170|45187.5|45167.5|7
1635152430000|2021-10-25 09:00:30|45190.4|45170.4|45192.5|45172.5|45193.5|45173.5|45190.4|45170.4|8
1635152470000|2021-10-25 09:01:10|45188.5|45168.5|45190|45170|45190|45170|45188.5|45168.5|2
1635152480000|2021-10-25 09:01:20|45191|45171|45192.5|45172.5|45192.5|45172.5|45191|45171|3
1635152500000|2021-10-25 09:01:40|45207.5|45187.5|45207.5|45187.5|45207.5|45187.5|45207.5|45187.5|3
1635152510000|2021-10-25 09:01:50|45202.5|45182.5|45202.5|45182.5|45202.5|45182.5|45202.5|45182.5|2
1635152530000|2021-10-25 09:02:10|45201.6|45181.6|45197.5|45177.5|45201.6|45181.6|45197.5|45177.5|1
1635152540000|2021-10-25 09:02:20|45192.5|45172.5|45192.5|45172.5|45192.5|45172.5|45192.5|45172.5|1
1635152550000|2021-10-25 09:02:30|||||||||4
1635152570000|2021-10-25 09:02:50|||||||||1
1635152580000|2021-10-25 09:03:00|45190|45170|45190|45170|45190|45170|45190|45170|0
1635152610000|2021-10-25 09:03:30|45187.5|45167.5|45175|45155|45187.5|45167.5|45175|45155|4
1635152620000|2021-10-25 09:03:40|||||||||2
1635152640000|2021-10-25 09:04:00|45177.5|45157.5|45177.5|45157.5|45177.5|45157.5|45177.5|45157.5|0
1635152650000|2021-10-25 09:04:10|||||||||5
1635152660000|2021-10-25 09:04:20|||||||||4
1635152670000|2021-10-25 09:04:30|||||||||1
1635152750000|2021-10-25 09:05:50|45180|45160|45180|45160|45180|45160|45180|45160|0
1635152770000|2021-10-25 09:06:10|45176|45156|45177.5|45157.5|45177.5|45157.5|45176|45156|4
1635152780000|2021-10-25 09:06:20|||||||||2
1635152790000|2021-10-25 09:06:30|45176.6|45156.6|45174.1|45154.1|45176.6|45156.6|45174.1|45154.1|2
1635152800000|2021-10-25 09:06:40|45173.1|45153.1|45174.1|45154.1|45174.1|45154.1|45173.1|45153.1|6
1635152810000|2021-10-25 09:06:50|45171.6|45151.6|45171.6|45151.6|45171.6|45151.6|45171.6|45151.6|4
1635152820000|2021-10-25 09:07:00|45174.1|45154.1|45172.5|45152.5|45174.1|45154.1|45170|45150|17
1635152840000|2021-10-25 09:07:20|45171.6|45151.6|45171|45151|45171.6|45151.6|45170|45150|3
1635152850000|2021-10-25 09:07:30|45167.5|45147.5|45171|45151|45171|45151|45167.5|45147.5|4
1635152860000|2021-10-25 09:07:40|45170|45150|45167.5|45147.5|45170|45150|45167.5|45147.5|0
1635152870000|2021-10-25 09:07:50|45168.5|45148.5|45171|45151|45171|45151|45168.5|45148.5|1
1635152910000|2021-10-25 09:08:30|45167.5|45147.5|45167.5|45147.5|45167.5|45147.5|45167.5|45147.5|1
1635152920000|2021-10-25 09:08:40|45165|45145|45165|45145|45165|45145|45165|45145|0
1635152930000|2021-10-25 09:08:50|45163.5|45143.5|45163.5|45143.5|45163.5|45143.5|45163.5|45143.5|2
1635152940000|2021-10-25 09:09:00|45165|45145|45164.1|45144.1|45165|45145|45164.1|45144.1|0
1635152950000|2021-10-25 09:09:10|45167.5|45147.5|45167.5|45147.5|45167.5|45147.5|45167.5|45147.5|1
1635152960000|2021-10-25 09:09:20|45171|45151|45171|45151|45171|45151|45171|45151|1
1635152970000|2021-10-25 09:09:30|45172.5|45152.5|45171|45151|45172.5|45152.5|45171|45151|0
1635153000000|2021-10-25 09:10:00|45173.5|45153.5|45173.5|45153.5|45173.5|45153.5|45173.5|45153.5|2
1635153010000|2021-10-25 09:10:10|45172.5|45152.5|45172.5|45152.5|45172.5|45152.5|45172.5|45152.5|0
1635153020000|2021-10-25 09:10:20|45173.5|45153.5|45193.5|45173.5|45193.5|45173.5|45173.5|45153.5|8
1635153060000|2021-10-25 09:11:00|45196|45176|45193.5|45173.5|45196|45176|45193.5|45173.5|0
1635153070000|2021-10-25 09:11:10|45192.5|45172.5|45191|45171|45192.5|45172.5|45191|45171|3
1635153100000|2021-10-25 09:11:40|||||||||3
1635153110000|2021-10-25 09:11:50|45186|45166|45177.5|45157.5|45186|45166|45177.5|45157.5|3
1635153120000|2021-10-25 09:12:00|45175|45155|45171|45151|45175|45155|45171|45151|5
1635153130000|2021-10-25 09:12:10|45170|45150|45170|45150|45170|45150|45170|45150|4
1635153140000|2021-10-25 09:12:20|45167.5|45147.5|45167.5|45147.5|45167.5|45147.5|45167.5|45147.5|6
1635153160000|2021-10-25 09:12:40|45168.5|45148.5|45168.5|45148.5|45168.5|45148.5|45168.5|45148.5|1
1635153170000|2021-10-25 09:12:50|||||||||1
1635153180000|2021-10-25 09:13:00|45170.3|45150.3|45171|45151|45176|45156|45170.3|45150.3|7
1635153200000|2021-10-25 09:13:20|45169.4|45149.4|45142.5|45122.5|45169.4|45149.4|45142.5|45122.5|9
1635153210000|2021-10-25 09:13:30|45141|45121|45141|45121|45141|45121|45141|45121|2
1635153220000|2021-10-25 09:13:40|45143.5|45123.5|45145.9|45125.9|45146|45126|45143.5|45123.5|7
1635153250000|2021-10-25 09:14:10|45148.4|45128.4|45155.9|45135.9|45155.9|45135.9|45148.4|45128.4|3
1635153260000|2021-10-25 09:14:20|45152.5|45132.5|45148.4|45128.4|45152.5|45132.5|45148.4|45128.4|5
1635153270000|2021-10-25 09:14:30|45150.9|45130.9|45150.9|45130.9|45150.9|45130.9|45150.9|45130.9|2
1635153280000|2021-10-25 09:14:40|45148.4|45128.4|45149.4|45129.4|45149.4|45129.4|45148.4|45128.4|1
1635153290000|2021-10-25 09:14:50|45150.9|45130.9|45150.9|45130.9|45150.9|45130.9|45150.9|45130.9|0
1635153300000|2021-10-25 09:15:00|45151.9|45131.9|45155.9|45135.9|45155.9|45135.9|45151.9|45131.9|1
1635153310000|2021-10-25 09:15:10|45157.5|45137.5|45158.4|45138.4|45158.4|45138.4|45157.5|45137.5|2
1635153320000|2021-10-25 09:15:20|45157.5|45137.5|45155.9|45135.9|45157.5|45137.5|45155.9|45135.9|2
1635153340000|2021-10-25 09:15:40|||||||||1
1635153350000|2021-10-25 09:15:50|||||||||1
1635153360000|2021-10-25 09:16:00|||||||||4
1635153370000|2021-10-25 09:16:10|45148.4|45128.4|45148.4|45128.4|45148.4|45128.4|45148.4|45128.4|10
1635153390000|2021-10-25 09:16:30|45149.4|45129.4|45150.9|45130.9|45150.9|45130.9|45149.4|45129.4|1
1635153400000|2021-10-25 09:16:40|||||||||1
1635153420000|2021-10-25 09:17:00|45153.4|45133.4|45158.4|45138.4|45158.4|45138.4|45153.4|45133.4|2
1635153440000|2021-10-25 09:17:20|||||||||1
1635153460000|2021-10-25 09:17:40|45155.9|45135.9|45155.9|45135.9|45155.9|45135.9|45155.9|45135.9|3
1635153470000|2021-10-25 09:17:50|45153.4|45133.4|45155.9|45135.9|45155.9|45135.9|45153.4|45133.4|1
1635153490000|2021-10-25 09:18:10|45156.9|45136.9|45158.4|45138.4|45158.4|45138.4|45156.9|45136.9|0
1635153500000|2021-10-25 09:18:20|45160.9|45140.9|45160.9|45140.9|45160.9|45140.9|45160.9|45140.9|2
1635153510000|2021-10-25 09:18:30|45158.4|45138.4|45160.9|45140.9|45160.9|45140.9|45158.4|45138.4|1
1635153520000|2021-10-25 09:18:40|45158.4|45138.4|45159.4|45139.4|45159.4|45139.4|45158.4|45138.4|0
1635153530000|2021-10-25 09:18:50|45160.9|45140.9|45160.9|45140.9|45160.9|45140.9|45160.9|45140.9|0
1635153550000|2021-10-25 09:19:10|45158.4|45138.4|45158.4|45138.4|45158.4|45138.4|45158.4|45138.4|0
1635153560000|2021-10-25 09:19:20|45159.4|45139.4|45159.4|45139.4|45159.4|45139.4|45159.4|45139.4|2
1635153580000|2021-10-25 09:19:40|45156.3|45136.3|45152.8|45132.8|45156.3|45136.3|45152.8|45132.8|7
1635153600000|2021-10-25 09:20:00|45154.4|45134.4|45149.4|45129.4|45154.4|45134.4|45149.4|45129.4|1
1635153610000|2021-10-25 09:20:10|45148.4|45128.4|45146.9|45126.9|45148.4|45128.4|45146.9|45126.9|3
1635153630000|2021-10-25 09:20:30|45145.9|45125.9|45145|45125|45145.9|45125.9|45145|45125|0
1635153640000|2021-10-25 09:20:40|45143.4|45123.4|45144.4|45124.4|45144.4|45124.4|45143.4|45123.4|0
1635153650000|2021-10-25 09:20:50|45143.4|45123.4|45140.9|45120.9|45143.4|45123.4|45140.9|45120.9|1
1635153660000|2021-10-25 09:21:00|45140|45120|45133.4|45113.4|45140|45120|45133.4|45113.4|7
1635153670000|2021-10-25 09:21:10|45123.4|45103.4|45123.4|45103.4|45123.4|45103.4|45123.4|45103.4|3
1635153680000|2021-10-25 09:21:20|45120.9|45100.9|45120.9|45100.9|45120.9|45100.9|45120.9|45100.9|1
1635153690000|2021-10-25 09:21:30|45118.4|45098.4|45118.4|45098.4|45118.4|45098.4|45118.4|45098.4|4
1635153700000|2021-10-25 09:21:40|45115.9|45095.9|45111.9|45091.9|45115.9|45095.9|45109.4|45089.4|4
1635153710000|2021-10-25 09:21:50|45113.4|45093.4|45117.8|45097.8|45117.8|45097.8|45113.4|45093.4|2
1635153720000|2021-10-25 09:22:00|||||||||2
1635153730000|2021-10-25 09:22:10|45116.9|45096.9|45116.9|45096.9|45117.8|45097.8|45116.9|45096.9|1
1635153740000|2021-10-25 09:22:20|45114.4|45094.4|45110.9|45090.9|45114.4|45094.4|45110.9|45090.9|7
1635153750000|2021-10-25 09:22:30|45110|45090|45110.9|45090.9|45110.9|45090.9|45108.4|45088.4|3
1635153760000|2021-10-25 09:22:40|45108.4|45088.4|45110.9|45090.9|45110.9|45090.9|45108.4|45088.4|5
1635153770000|2021-10-25 09:22:50|||||||||1
1635153780000|2021-10-25 09:23:00|45110|45090|45103.4|45083.4|45110|45090|45098.4|45078.4|10
1635153790000|2021-10-25 09:23:10|45105.9|45085.9|45105.9|45085.9|45105.9|45085.9|45105.9|45085.9|0
1635153800000|2021-10-25 09:23:20|45106.9|45086.9|45108.4|45088.4|45108.4|45088.4|45106.9|45086.9|1
1635153810000|2021-10-25 09:23:30|45109.4|45089.4|45116.9|45096.9|45116.9|45096.9|45109.4|45089.4|6
1635153820000|2021-10-25 09:23:40|45117.8|45097.8|45118.7|45098.7|45118.7|45098.7|45117.8|45097.8|4
1635153830000|2021-10-25 09:23:50|45120.3|45100.3|45138.4|45118.4|45138.4|45118.4|45120.3|45100.3|1
1635153840000|2021-10-25 09:24:00|45140.9|45120.9|45135.9|45115.9|45140.9|45120.9|45135.9|45115.9|6
1635153850000|2021-10-25 09:24:10|45136.9|45116.9|45135.9|45115.9|45137.5|45117.5|45135.9|45115.9|1
1635153870000|2021-10-25 09:24:30|45133.4|45113.4|45133.4|45113.4|45133.4|45113.4|45133.4|45113.4|0
1635153880000|2021-10-25 09:24:40|45130.9|45110.9|45130.9|45110.9|45130.9|45110.9|45130.9|45110.9|0
1635153890000|2021-10-25 09:24:50|45128.4|45108.4|45125.9|45105.9|45128.4|45108.4|45125.9|45105.9|0
1635153900000|2021-10-25 09:25:00|45123.4|45103.4|45123.4|45103.4|45123.4|45103.4|45123.4|45103.4|2
1635153910000|2021-10-25 09:25:10|45120.9|45100.9|45120.9|45100.9|45120.9|45100.9|45120.9|45100.9|2
1635153920000|2021-10-25 09:25:20|45120|45100|45118.4|45098.4|45120|45100|45118.4|45098.4|6
1635153930000|2021-10-25 09:25:30|45115.9|45095.9|45116.9|45096.9|45116.9|45096.9|45115.9|45095.9|2
1635153940000|2021-10-25 09:25:40|45118.4|45098.4|45115.9|45095.9|45118.4|45098.4|45115.9|45095.9|1
1635153960000|2021-10-25 09:26:00|45110|45090|45108.4|45088.4|45110|45090|45107.5|45087.5|6
1635153980000|2021-10-25 09:26:20|45107.5|45087.5|45103.4|45083.4|45107.5|45087.5|45103.4|45083.4|11
1635153990000|2021-10-25 09:26:30|45098.4|45078.4|45095.9|45075.9|45098.4|45078.4|45095.9|45075.9|3
1635154000000|2021-10-25 09:26:40|45100.3|45080.3|45100.3|45080.3|45100.3|45080.3|45100.3|45080.3|3
1635154010000|2021-10-25 09:26:50|45101.9|45081.9|45106.9|45086.9|45106.9|45086.9|45101.9|45081.9|4
1635154020000|2021-10-25 09:27:00|45107.8|45087.8|45107.8|45087.8|45107.8|45087.8|45107.8|45087.8|0
1635154030000|2021-10-25 09:27:10|45109.4|45089.4|45105.9|45085.9|45109.4|45089.4|45105.9|45085.9|1
1635154040000|2021-10-25 09:27:20|45103.4|45083.4|45103.4|45083.4|45103.4|45083.4|45103.4|45083.4|2
1635154050000|2021-10-25 09:27:30|45102.5|45082.5|45098.4|45078.4|45103.4|45083.4|45098.4|45078.4|6
1635154060000|2021-10-25 09:27:40|45100.9|45080.9|45100.9|45080.9|45100.9|45080.9|45100.9|45080.9|5
1635154080000|2021-10-25 09:28:00|45103.4|45083.4|45103.4|45083.4|45103.4|45083.4|45103.4|45083.4|1
1635154090000|2021-10-25 09:28:10|45105|45085|45107.8|45087.8|45107.8|45087.8|45105|45085|1
1635154100000|2021-10-25 09:28:20|45106.9|45086.9|45106.9|45086.9|45106.9|45086.9|45106.9|45086.9|0
1635154110000|2021-10-25 09:28:30|||||||||1
1635154120000|2021-10-25 09:28:40|45107.8|45087.8|45107.8|45087.8|45107.8|45087.8|45106.9|45086.9|4
1635154130000|2021-10-25 09:28:50|45109.4|45089.4|45110.9|45090.9|45110.9|45090.9|45109.4|45089.4|0
1635154140000|2021-10-25 09:29:00|45105.9|45085.9|45110.9|45090.9|45110.9|45090.9|45105.9|45085.9|8
1635154150000|2021-10-25 09:29:10|||||||||3
1635154170000|2021-10-25 09:29:30|||||||||1
1635154180000|2021-10-25 09:29:40|||||||||1
1635154190000|2021-10-25 09:29:50|||||||||1
1635154200000|2021-10-25 09:30:00|45115.9|45095.9|45115.9|45095.9|45115.9|45095.9|45115.9|45095.9|3
1635154210000|2021-10-25 09:30:10|45115|45095|45115.9|45095.9|45115.9|45095.9|45113.4|45093.4|0
1635154220000|2021-10-25 09:30:20|45115|45095|45113.4|45093.4|45115|45095|45113.4|45093.4|0
1635154230000|2021-10-25 09:30:30|45115.9|45095.9|45115.9|45095.9|45115.9|45095.9|45113.4|45093.4|1
1635154240000|2021-10-25 09:30:40|45113.4|45093.4|45115.9|45095.9|45115.9|45095.9|45113.4|45093.4|1
1635154250000|2021-10-25 09:30:50|45118.4|45098.4|45113.4|45093.4|45118.4|45098.4|45113.4|45093.4|2
1635154260000|2021-10-25 09:31:00|45105.9|45085.9|45105.9|45085.9|45105.9|45085.9|45105.9|45085.9|5
1635154270000|2021-10-25 09:31:10|45105|45085|45100.9|45080.9|45105|45085|45100.9|45080.9|2
1635154280000|2021-10-25 09:31:20|||||||||3
1635154290000|2021-10-25 09:31:30|45100|45080|45100.9|45080.9|45100.9|45080.9|45099.4|45079.4|2
1635154310000|2021-10-25 09:31:50|45101.8|45081.8|45108.4|45088.4|45108.4|45088.4|45101.8|45081.8|0
1635154320000|2021-10-25 09:32:00|45105.9|45085.9|45105.9|45085.9|45105.9|45085.9|45105.9|45085.9|0
1635154330000|2021-10-25 09:32:10|||||||||1
1635154350000|2021-10-25 09:32:30|45108.4|45088.4|45108.4|45088.4|45108.4|45088.4|45105.9|45085.9|2
1635154370000|2021-10-25 09:32:50|45105.9|45085.9|45103.4|45083.4|45105.9|45085.9|45103.4|45083.4|0
1635154380000|2021-10-25 09:33:00|45105|45085|45108.4|45088.4|45108.4|45088.4|45105|45085|2
1635154390000|2021-10-25 09:33:10|45105.9|45085.9|45110.9|45090.9|45110.9|45090.9|45105.9|45085.9|3
1635154400000|2021-10-25 09:33:20|45111.8|45091.8|45111.8|45091.8|45111.8|45091.8|45111.8|45091.8|6
1635154410000|2021-10-25 09:33:30|45113.4|45093.4|45115.9|45095.9|45115.9|45095.9|45113.4|45093.4|7
1635154420000|2021-10-25 09:33:40|45116.8|45096.8|45123.4|45103.4|45123.4|45103.4|45116.8|45096.8|1
1635154430000|2021-10-25 09:33:50|45124.3|45104.3|45125.3|45105.3|45125.3|45105.3|45124.3|45104.3|2
1635154440000|2021-10-25 09:34:00|45126.8|45106.8|45125.9|45105.9|45130.9|45110.9|45125.9|45105.9|18
1635154460000|2021-10-25 09:34:20|45129.3|45109.3|45133.4|45113.4|45135.9|45115.9|45129.3|45109.3|1
1635154470000|2021-10-25 09:34:30|45135.9|45115.9|45138.4|45118.4|45138.4|45118.4|45135.9|45115.9|3
1635154480000|2021-10-25 09:34:40|45140.9|45120.9|45146.8|45126.8|45146.8|45126.8|45140.9|45120.9|9
1635154490000|2021-10-25 09:34:50|45145.3|45125.3|45143.4|45123.4|45145.3|45125.3|45143.4|45123.4|13
1635154500000|2021-10-25 09:35:00|45140.9|45120.9|45138.4|45118.4|45140.9|45120.9|45138.4|45118.4|5
1635154510000|2021-10-25 09:35:10|45137.5|45117.5|45133.4|45113.4|45137.5|45117.5|45133.4|45113.4|4
1635154530000|2021-10-25 09:35:30|45128.4|45108.4|45120.9|45100.9|45128.4|45108.4|45120.9|45100.9|13
1635154540000|2021-10-25 09:35:40|45120|45100|45115.9|45095.9|45120|45100|45115.9|45095.9|5
1635154550000|2021-10-25 09:35:50|||||||||3
1635154560000|2021-10-25 09:36:00|||||||||2
1635154570000|2021-10-25 09:36:10|45118.4|45098.4|45118.4|45098.4|45118.4|45098.4|45118.4|45098.4|4
1635154580000|2021-10-25 09:36:20|||||||||1
1635154600000|2021-10-25 09:36:40|||||||||1
1635154620000|2021-10-25 09:37:00|||||||||1
1635154630000|2021-10-25 09:37:10|45115.9|45095.9|45115.9|45095.9|45115.9|45095.9|45115.9|45095.9|4
1635154640000|2021-10-25 09:37:20|||||||||3
1635154650000|2021-10-25 09:37:30|45118.4|45098.4|45118.4|45098.4|45118.4|45098.4|45118.4|45098.4|1
1635154670000|2021-10-25 09:37:50|45119.3|45099.3|45115.9|45095.9|45119.3|45099.3|45115.9|45095.9|6
1635154690000|2021-10-25 09:38:10|||||||||2
1635154700000|2021-10-25 09:38:20|45115|45095|45110.9|45090.9|45115|45095|45110.9|45090.9|1
1635154710000|2021-10-25 09:38:30|45110|45090|45112.5|45092.5|45112.5|45092.5|45110|45090|6
1635154730000|2021-10-25 09:38:50|45109.3|45089.3|45109.3|45089.3|45109.3|45089.3|45109.3|45089.3|0
1635154740000|2021-10-25 09:39:00|45106.8|45086.8|45106.8|45086.8|45106.8|45086.8|45106.8|45086.8|2
1635154760000|2021-10-25 09:39:20|45102.5|45082.5|45100.9|45080.9|45102.5|45082.5|45100.9|45080.9|5
1635154780000|2021-10-25 09:39:40|45094|45074|45088.4|45068.4|45094|45074|45088.4|45068.4|5
1635154790000|2021-10-25 09:39:50|45090.9|45070.9|45027.5|45007.5|45090.9|45070.9|45010.9|44990.9|54
1635154800000|2021-10-25 09:40:00|45022.5|45002.5|45011.5|44991.5|45022.5|45002.5|45011.5|44991.5|18
1635154810000|2021-10-25 09:40:10|45010.6|44990.6|45035.9|45015.9|45035.9|45015.9|45007.5|44987.5|24
1635154820000|2021-10-25 09:40:20|45033.4|45013.4|45028.4|45008.4|45033.4|45013.4|45025.9|45005.9|15
1635154830000|2021-10-25 09:40:30|45025.9|45005.9|45015.9|44995.9|45025.9|45005.9|45015.9|44995.9|12
1635154840000|2021-10-25 09:40:40|45015|44995|45010.9|44990.9|45015|44995|45010.9|44990.9|5
1635154850000|2021-10-25 09:40:50|45008.4|44988.4|45009.3|44989.3|45009.3|44989.3|45008.4|44988.4|1
1635154860000|2021-10-25 09:41:00|45010.9|44990.9|45023.4|45003.4|45025.9|45005.9|45010.9|44990.9|20
1635154870000|2021-10-25 09:41:10|||||||||1
1635154880000|2021-10-25 09:41:20|45020.9|45000.9|45020.9|45000.9|45020.9|45000.9|45020.9|45000.9|1
1635154890000|2021-10-25 09:41:30|45021.8|45001.8|45020.9|45000.9|45025.9|45005.9|45020.9|45000.9|4
1635154900000|2021-10-25 09:41:40|||||||||2
1635154910000|2021-10-25 09:41:50|45025.9|45005.9|45010.9|44990.9|45025.9|45005.9|45010.9|44990.9|10
1635154920000|2021-10-25 09:42:00|45007.4|44987.4|45003.4|44983.4|45007.4|44987.4|45003.4|44983.4|1
1635154930000|2021-10-25 09:42:10|45000.9|44980.9|44995.9|44975.9|45000.9|44980.9|44995.9|44975.9|12
1635154940000|2021-10-25 09:42:20|44993.4|44973.4|44995.9|44975.9|44995.9|44975.9|44993.4|44973.4|11
1635154950000|2021-10-25 09:42:30|44998.4|44978.4|44998.4|44978.4|45005.9|44985.9|44998.4|44978.4|6
1635154960000|2021-10-25 09:42:40|44989.9|44969.9|44989.9|44969.9|44989.9|44969.9|44989.9|44969.9|2
1635154970000|2021-10-25 09:42:50|44984.9|44964.9|44984.9|44964.9|44984.9|44964.9|44984.9|44964.9|1
1635154980000|2021-10-25 09:43:00|44982.4|44962.4|44960.9|44940.9|44982.4|44962.4|44960.9|44940.9|21
1635154990000|2021-10-25 09:43:10|44963.4|44943.4|44958.4|44938.4|44964.9|44944.9|44958.4|44938.4|18
1635155000000|2021-10-25 09:43:20|44960.9|44940.9|44960.9|44940.9|44963.4|44943.4|44959.9|44939.9|4
1635155010000|2021-10-25 09:43:30|44965.9|44945.9|44963.4|44943.4|44965.9|44945.9|44963.4|44943.4|2
1635155020000|2021-10-25 09:43:40|44960.9|44940.9|44965.9|44945.9|44965.9|44945.9|44960.9|44940.9|7
1635155030000|2021-10-25 09:43:50|44963.4|44943.4|44962.4|44942.4|44963.4|44943.4|44960.9|44940.9|3
1635155040000|2021-10-25 09:44:00|44960.9|44940.9|44963.4|44943.4|44963.4|44943.4|44960.9|44940.9|2
1635155050000|2021-10-25 09:44:10|44965.9|44945.9|44968.4|44948.4|44968.4|44948.4|44965.9|44945.9|3
1635155060000|2021-10-25 09:44:20|44970.9|44950.9|44975.9|44955.9|44975.9|44955.9|44970.9|44950.9|6
1635155070000|2021-10-25 09:44:30|44980.9|44960.9|44985.9|44965.9|44985.9|44965.9|44980.9|44960.9|4
1635155080000|2021-10-25 09:44:40|44993.4|44973.4|44992.4|44972.4|44993.4|44973.4|44992.4|44972.4|5
1635155090000|2021-10-25 09:44:50|44990.9|44970.9|44993.4|44973.4|44995.9|44975.9|44990.9|44970.9|3
1635155100000|2021-10-25 09:45:00|44994.3|44974.3|44995.9|44975.9|44995.9|44975.9|44994.3|44974.3|4
1635155110000|2021-10-25 09:45:10|44993.4|44973.4|44990.9|44970.9|44995.9|44975.9|44990.9|44970.9|6
1635155120000|2021-10-25 09:45:20|||||||||43
1635155130000|2021-10-25 09:45:30|44989.3|44969.3|44990.9|44970.9|44990.9|44970.9|44987.8|44967.8|7
1635155140000|2021-10-25 09:45:40|44994.3|44974.3|44994.3|44974.3|44994.3|44974.3|44994.3|44974.3|3
1635155150000|2021-10-25 09:45:50|44996.8|44976.8|45004.3|44984.3|45004.3|44984.3|44996.8|44976.8|2
1635155160000|2021-10-25 09:46:00|45005.3|44985.3|45021.8|45001.8|45021.8|45001.8|45004.3|44984.3|8
1635155180000|2021-10-25 09:46:20|45024.3|45004.3|45019.3|44999.3|45024.3|45004.3|45019.3|44999.3|1
1635155190000|2021-10-25 09:46:30|45022.8|45002.8|45021.8|45001.8|45024.3|45004.3|45021.8|45001.8|1
1635155200000|2021-10-25 09:46:40|45019.3|44999.3|45019.3|44999.3|45019.3|44999.3|45019.3|44999.3|0
1635155210000|2021-10-25 09:46:50|45022.8|45002.8|45020.3|45000.3|45022.8|45002.8|45020.3|45000.3|2
1635155220000|2021-10-25 09:47:00|45021.2|45001.2|45031.8|45011.8|45031.8|45011.8|45021.2|45001.2|6
1635155230000|2021-10-25 09:47:10|45034.3|45014.3|45034.3|45014.3|45034.3|45014.3|45034.3|45014.3|0
1635155240000|2021-10-25 09:47:20|45036.8|45016.8|45036.8|45016.8|45036.8|45016.8|45036.8|45016.8|4
1635155260000|2021-10-25 09:47:40|||||||||2
1635155270000|2021-10-25 09:47:50|45037.8|45017.8|45046.2|45026.2|45046.2|45026.2|45037.8|45017.8|5
1635155280000|2021-10-25 09:48:00|45045.3|45025.3|45045.3|45025.3|45045.3|45025.3|45045.3|45025.3|4
1635155300000|2021-10-25 09:48:20|45050.3|45030.3|45049.3|45029.3|45050.3|45030.3|45049.3|45029.3|5
1635155310000|2021-10-25 09:48:30|45050.3|45030.3|45051.8|45031.8|45051.8|45031.8|45050.3|45030.3|0
1635155340000|2021-10-25 09:49:00|45050.3|45030.3|45049.3|45029.3|45050.3|45030.3|45049.3|45029.3|5
1635155360000|2021-10-25 09:49:20|45044.3|45024.3|45044.3|45024.3|45044.3|45024.3|45044.3|45024.3|4
1635155370000|2021-10-25 09:49:30|45039.3|45019.3|45031.8|45011.8|45039.3|45019.3|45031.8|45011.8|6
1635155380000|2021-10-25 09:49:40|45025.9|45005.9|45025.9|45005.9|45025.9|45005.9|45025.9|45005.9|3
1635155390000|2021-10-25 09:49:50|45024.9|45004.9|45016.8|44996.8|45025.9|45005.9|45016.8|44996.8|7
1635155400000|2021-10-25 09:50:00|45009.3|44989.3|45009.3|44989.3|45009.3|44989.3|45009.3|44989.3|7
1635155410000|2021-10-25 09:50:10|45007.7|44987.7|45004.3|44984.3|45007.7|44987.7|45004.3|44984.3|7
1635155420000|2021-10-25 09:50:20|45006.8|44986.8|45006.8|44986.8|45006.8|44986.8|45006.8|44986.8|2
1635155430000|2021-10-25 09:50:30|45014.3|44994.3|45021.8|45001.8|45021.8|45001.8|45014.3|44994.3|4
1635155460000|2021-10-25 09:51:00|45024.3|45004.3|45024.3|45004.3|45024.3|45004.3|45024.3|45004.3|1
1635155470000|2021-10-25 09:51:10|45026.8|45006.8|45026.8|45006.8|45026.8|45006.8|45026.8|45006.8|4
1635155480000|2021-10-25 09:51:20|45029.3|45009.3|45031.8|45011.8|45031.8|45011.8|45029.3|45009.3|1
1635155490000|2021-10-25 09:51:30|45032.7|45012.7|45034.3|45014.3|45034.3|45014.3|45032.7|45012.7|3
1635155500000|2021-10-25 09:51:40|||||||||2
1635155510000|2021-10-25 09:51:50|45036.8|45016.8|45036.8|45016.8|45036.8|45016.8|45036.8|45016.8|2
1635155520000|2021-10-25 09:52:00|45039.3|45019.3|45046.8|45026.8|45046.8|45026.8|45039.3|45019.3|0
1635155540000|2021-10-25 09:52:20|45049.3|45029.3|45045.9|45025.9|45049.3|45029.3|45045.9|45025.9|6
1635155560000|2021-10-25 09:52:40|45044.3|45024.3|45039.3|45019.3|45044.3|45024.3|45039.3|45019.3|1
1635155570000|2021-10-25 09:52:50|45038.4|45018.4|45034.3|45014.3|45038.4|45018.4|45034.3|45014.3|0
1635155580000|2021-10-25 09:53:00|||||||||3
1635155590000|2021-10-25 09:53:10|45036.8|45016.8|45039.3|45019.3|45039.3|45019.3|45034.3|45014.3|0
1635155600000|2021-10-25 09:53:20|45038.4|45018.4|45036.8|45016.8|45038.4|45018.4|45036.8|45016.8|1
1635155610000|2021-10-25 09:53:30|45034.3|45014.3|45034.3|45014.3|45036.8|45016.8|45034.3|45014.3|1
1635155620000|2021-10-25 09:53:40|||||||||2
1635155640000|2021-10-25 09:54:00|45033.4|45013.4|45019.3|44999.3|45033.4|45013.4|45019.3|44999.3|3
1635155650000|2021-10-25 09:54:10|45017.4|44997.4|45013.4|44993.4|45017.4|44997.4|45013.4|44993.4|2
1635155660000|2021-10-25 09:54:20|45011.8|44991.8|45011.8|44991.8|45011.8|44991.8|45011.8|44991.8|1
1635155690000|2021-10-25 09:54:50|45024.3|45004.3|45024.3|45004.3|45024.3|45004.3|45024.3|45004.3|14
1635155700000|2021-10-25 09:55:00|||||||||1
1635155720000|2021-10-25 09:55:20|||||||||4
1635155730000|2021-10-25 09:55:30|45026.8|45006.8|45026.8|45006.8|45026.8|45006.8|45026.8|45006.8|0
1635155760000|2021-10-25 09:56:00|45029.3|45009.3|45044.3|45024.3|45044.3|45024.3|45029.3|45009.3|4
1635155770000|2021-10-25 09:56:10|45045.2|45025.2|45051.8|45031.8|45051.8|45031.8|45045.2|45025.2|2
1635155780000|2021-10-25 09:56:20|45054.3|45034.3|45049.3|45029.3|45054.3|45034.3|45049.3|45029.3|4
1635155810000|2021-10-25 09:56:50|45048.4|45028.4|45017.7|44997.7|45048.4|45028.4|45017.7|44997.7|2
1635155820000|2021-10-25 09:57:00|45016.8|44996.8|45016.8|44996.8|45016.8|44996.8|45016.8|44996.8|0
1635155830000|2021-10-25 09:57:10|45017.7|44997.7|45019.3|44999.3|45019.3|44999.3|45017.7|44997.7|4
1635155840000|2021-10-25 09:57:20|45004.3|44984.3|44994.3|44974.3|45004.3|44984.3|44994.3|44974.3|9
1635155850000|2021-10-25 09:57:30|||||||||3
1635155860000|2021-10-25 09:57:40|44995.2|44975.2|44999.3|44979.3|44999.3|44979.3|44995.2|44975.2|1
1635155870000|2021-10-25 09:57:50|45002.4|44982.4|45004.3|44984.3|45004.3|44984.3|45002.4|44982.4|1
1635155880000|2021-10-25 09:58:00|45005.2|44985.2|45010.2|44990.2|45010.2|44990.2|45005.2|44985.2|2
1635155890000|2021-10-25 09:58:10|45012.7|44992.7|45014.3|44994.3|45014.3|44994.3|45012.7|44992.7|2
1635155940000|2021-10-25 09:59:00|45021.2|45001.2|45029.3|45009.3|45029.3|45009.3|45021.2|45001.2|7
1635155950000|2021-10-25 09:59:10|45025.8|45005.8|45022.7|45002.7|45025.8|45005.8|45022.7|45002.7|2
1635155960000|2021-10-25 09:59:20|45024.3|45004.3|45024.3|45004.3|45024.3|45004.3|45024.3|45004.3|1
1635155970000|2021-10-25 09:59:30|||||||||1
1635155990000|2021-10-25 09:59:50|45019.3|44999.3|45019.3|44999.3|45019.3|44999.3|45019.3|44999.3|2
1635156000000|2021-10-25 10:00:00|45022.7|45002.7|45022.7|45002.7|45022.7|45002.7|45022.7|45002.7|1
1635156010000|2021-10-25 10:00:10|45024.3|45004.3|45024.3|45004.3|45026.8|45006.8|45024.3|45004.3|3
1635156030000|2021-10-25 10:00:30|45019.3|44999.3|45019.3|44999.3|45019.3|44999.3|45019.3|44999.3|2
1635156040000|2021-10-25 10:00:40|||||||||2
1635156060000|2021-10-25 10:01:00|45018.3|44998.3|45010.2|44990.2|45018.3|44998.3|45010.2|44990.2|2
1635156080000|2021-10-25 10:01:20|||||||||1
1635156100000|2021-10-25 10:01:40|45008.7|44988.7|45010.2|44990.2|45010.2|44990.2|45008.7|44988.7|0
1635156110000|2021-10-25 10:01:50|45005.8|44985.8|45004.3|44984.3|45005.8|44985.8|45004.3|44984.3|6
1635156120000|2021-10-25 10:02:00|44999.3|44979.3|44999.3|44979.3|44999.3|44979.3|44999.3|44979.3|2
1635156130000|2021-10-25 10:02:10|44995.8|44975.8|44989.3|44969.3|44995.8|44975.8|44989.3|44969.3|3
1635156140000|2021-10-25 10:02:20|44986.8|44966.8|44986.8|44966.8|44986.8|44966.8|44986.8|44966.8|2
1635156150000|2021-10-25 10:02:30|44984.3|44964.3|44984.3|44964.3|44984.3|44964.3|44984.3|44964.3|5
1635156160000|2021-10-25 10:02:40|||||||||2
1635156170000|2021-10-25 10:02:50|44985.2|44965.2|44986.8|44966.8|44986.8|44966.8|44985.2|44965.2|1
1635156180000|2021-10-25 10:03:00|44989.3|44969.3|44990.2|44970.2|44990.2|44970.2|44989.3|44969.3|4
1635156190000|2021-10-25 10:03:10|44989.3|44969.3|44990.2|44970.2|44990.2|44970.2|44989.3|44969.3|1
1635156200000|2021-10-25 10:03:20|44991.8|44971.8|44991.8|44971.8|44991.8|44971.8|44991.8|44971.8|0
1635156210000|2021-10-25 10:03:30|44994.3|44974.3|44995.8|44975.8|44995.8|44975.8|44994.3|44974.3|2
1635156230000|2021-10-25 10:03:50|44997.7|44977.7|44997.7|44977.7|44997.7|44977.7|44997.7|44977.7|2
1635156240000|2021-10-25 10:04:00|45000.2|44980.2|45001.8|44981.8|45001.8|44981.8|45000.2|44980.2|3
1635156260000|2021-10-25 10:04:20|44998.3|44978.3|44990.2|44970.2|44998.3|44978.3|44990.2|44970.2|5
1635156270000|2021-10-25 10:04:30|44991.8|44971.8|44990.2|44970.2|44991.8|44971.8|44990.2|44970.2|3
1635156290000|2021-10-25 10:04:50|44987.1|44967.1|44987.1|44967.1|44987.1|44967.1|44987.1|44967.1|0
1635156300000|2021-10-25 10:05:00|44990.2|44970.2|44992.7|44972.7|44992.7|44972.7|44990.2|44970.2|1
1635156310000|2021-10-25 10:05:10|44994.3|44974.3|44994.3|44974.3|44994.3|44974.3|44994.3|44974.3|1
1635156320000|2021-10-25 10:05:20|||||||||4
1635156330000|2021-10-25 10:05:30|44996.8|44976.8|44995.8|44975.8|44996.8|44976.8|44994.3|44974.3|4
1635156340000|2021-10-25 10:05:40|44996.8|44976.8|44996.8|44976.8|44996.8|44976.8|44996.8|44976.8|4
1635156350000|2021-10-25 10:05:50|44997.7|44977.7|44997.7|44977.7|44997.7|44977.7|44997.7|44977.7|1
1635156360000|2021-10-25 10:06:00|44999.3|44979.3|45004.3|44984.3|45004.3|44984.3|44999.3|44979.3|6
1635156370000|2021-10-25 10:06:10|45005.2|44985.2|45005.8|44985.8|45006.8|44986.8|45005.2|44985.2|20
1635156380000|2021-10-25 10:06:20|45004.3|44984.3|45001.8|44981.8|45004.3|44984.3|45001.8|44981.8|0
1635156390000|2021-10-25 10:06:30|44999.3|44979.3|44994.3|44974.3|44999.3|44979.3|44994.3|44974.3|2
1635156420000|2021-10-25 10:07:00|44989.3|44969.3|44984.3|44964.3|44989.3|44969.3|44984.3|44964.3|5
1635156430000|2021-10-25 10:07:10|44983.3|44963.3|44978.3|44958.3|44983.3|44963.3|44978.3|44958.3|4
1635156440000|2021-10-25 10:07:20|44975.8|44955.8|44975.8|44955.8|44975.8|44955.8|44975.8|44955.8|2
1635156450000|2021-10-25 10:07:30|44978.3|44958.3|44981.8|44961.8|44981.8|44961.8|44978.3|44958.3|2
1635156460000|2021-10-25 10:07:40|||||||||1
1635156470000|2021-10-25 10:07:50|44982.7|44962.7|44982.7|44962.7|44982.7|44962.7|44982.7|44962.7|0
1635156480000|2021-10-25 10:08:00|44984.3|44964.3|44986.8|44966.8|44986.8|44966.8|44981.8|44961.8|5
1635156500000|2021-10-25 10:08:20|44985.2|44965.2|44985.2|44965.2|44985.2|44965.2|44985.2|44965.2|1
1635156510000|2021-10-25 10:08:30|44986.1|44966.1|44989.3|44969.3|44989.3|44969.3|44986.1|44966.1|1
1635156520000|2021-10-25 10:08:40|||||||||1
1635156530000|2021-10-25 10:08:50|||||||||1
1635156550000|2021-10-25 10:09:10|44986.8|44966.8|44986.8|44966.8|44986.8|44966.8|44986.8|44966.8|0
1635156580000|2021-10-25 10:09:40|44988.3|44968.3|44986.8|44966.8|44989.3|44969.3|44986.8|44966.8|3
1635156590000|2021-10-25 10:09:50|44987.7|44967.7|44989.3|44969.3|44989.3|44969.3|44987.7|44967.7|1
1635156600000|2021-10-25 10:10:00|44994.3|44974.3|44994.3|44974.3|44994.3|44974.3|44994.3|44974.3|6
1635156610000|2021-10-25 10:10:10|44995.8|44975.8|44995.8|44975.8|44995.8|44975.8|44995.8|44975.8|1
1635156620000|2021-10-25 10:10:20|44996.8|44976.8|44994.3|44974.3|44996.8|44976.8|44994.3|44974.3|1
1635156640000|2021-10-25 10:10:40|44996.8|44976.8|44996.8|44976.8|44996.8|44976.8|44996.8|44976.8|0
1635156660000|2021-10-25 10:11:00|44999.3|44979.3|45001.8|44981.8|45001.8|44981.8|44999.3|44979.3|3
1635156680000|2021-10-25 10:11:20|44999.3|44979.3|44999.3|44979.3|44999.3|44979.3|44999.3|44979.3|0
1635156690000|2021-10-25 10:11:30|45000.2|44980.2|44999.3|44979.3|45001.8|44981.8|44999.3|44979.3|1
1635156700000|2021-10-25 10:11:40|45000.2|44980.2|45001.8|44981.8|45001.8|44981.8|45000.2|44980.2|3
1635156710000|2021-10-25 10:11:50|45004.3|44984.3|45004.3|44984.3|45004.3|44984.3|45004.3|44984.3|2
1635156720000|2021-10-25 10:12:00|45002.4|44982.4|44999.3|44979.3|45002.4|44982.4|44999.3|44979.3|1
1635156740000|2021-10-25 10:12:20|||||||||1
1635156760000|2021-10-25 10:12:40|||||||||2
1635156810000|2021-10-25 10:13:30|45004.3|44984.3|45009.3|44989.3|45009.3|44989.3|45004.3|44984.3|15
1635156820000|2021-10-25 10:13:40|45008.3|44988.3|45008.3|44988.3|45008.3|44988.3|45008.3|44988.3|2
1635156830000|2021-10-25 10:13:50|45006.8|44986.8|45004.3|44984.3|45006.8|44986.8|45004.3|44984.3|2
1635156840000|2021-10-25 10:14:00|||||||||2
1635156870000|2021-10-25 10:14:30|||||||||1
1635156880000|2021-10-25 10:14:40|||||||||2
1635156900000|2021-10-25 10:15:00|45001.8|44981.8|44996.8|44976.8|45001.8|44981.8|44996.8|44976.8|5
1635156910000|2021-10-25 10:15:10|||||||||2
1635156920000|2021-10-25 10:15:20|44997.7|44977.7|45001.8|44981.8|45001.8|44981.8|44997.7|44977.7|2
1635156930000|2021-10-25 10:15:30|45002.7|44982.7|45006.8|44986.8|45006.8|44986.8|45002.7|44982.7|3
1635156940000|2021-10-25 10:15:40|45004.3|44984.3|45004.3|44984.3|45004.3|44984.3|45004.3|44984.3|0
1635156950000|2021-10-25 10:15:50|||||||||4
1635156960000|2021-10-25 10:16:00|45010.2|44990.2|45010.2|44990.2|45010.2|44990.2|45010.2|44990.2|1
1635156970000|2021-10-25 10:16:10|45012.7|44992.7|45011.7|44991.7|45012.7|44992.7|45011.7|44991.7|2
1635156990000|2021-10-25 10:16:30|45009.2|44989.2|45009.2|44989.2|45009.2|44989.2|45009.2|44989.2|1
1635157010000|2021-10-25 10:16:50|45011.7|44991.7|45011.7|44991.7|45011.7|44991.7|45011.7|44991.7|1
1635157030000|2021-10-25 10:17:10|45013.6|44993.6|45015.2|44995.2|45016.1|44996.1|45013.6|44993.6|3
1635157040000|2021-10-25 10:17:20|||||||||2
1635157050000|2021-10-25 10:17:30|45007.7|44987.7|45007.7|44987.7|45007.7|44987.7|45007.7|44987.7|4
1635157060000|2021-10-25 10:17:40|45009.2|44989.2|45010.2|44990.2|45010.2|44990.2|45009.2|44989.2|0
1635157070000|2021-10-25 10:17:50|45012.7|44992.7|45015.2|44995.2|45015.2|44995.2|45012.7|44992.7|0
1635157080000|2021-10-25 10:18:00|||||||||1
1635157090000|2021-10-25 10:18:10|45017.7|44997.7|45020.2|45000.2|45020.2|45000.2|45017.7|44997.7|2
1635157100000|2021-10-25 10:18:20|45021.7|45001.7|45024.2|45004.2|45024.2|45004.2|45021.7|45001.7|1
1635157110000|2021-10-25 10:18:30|||||||||1
1635157130000|2021-10-25 10:18:50|45022.7|45002.7|45020.2|45000.2|45022.7|45002.7|45020.2|45000.2|0
1635157140000|2021-10-25 10:19:00|45019.2|44999.2|45014.2|44994.2|45019.2|44999.2|45014.2|44994.2|1
1635157160000|2021-10-25 10:19:20|45011.7|44991.7|45014.2|44994.2|45014.2|44994.2|45011.7|44991.7|0
1635157170000|2021-10-25 10:19:30|||||||||2
1635157180000|2021-10-25 10:19:40|45011.7|44991.7|45009.2|44989.2|45011.7|44991.7|45009.2|44989.2|0
1635157190000|2021-10-25 10:19:50|||||||||1
1635157200000|2021-10-25 10:20:00|45006.7|44986.7|45009.2|44989.2|45009.2|44989.2|45006.7|44986.7|4
1635157210000|2021-10-25 10:20:10|45005.8|44985.8|45004.2|44984.2|45005.8|44985.8|45004.2|44984.2|0
1635157220000|2021-10-25 10:20:20|45003.3|44983.3|44999.2|44979.2|45003.3|44983.3|44999.2|44979.2|0
1635157260000|2021-10-25 10:21:00|45000.2|44980.2|45001.7|44981.7|45001.7|44981.7|44999.2|44979.2|0
1635157300000|2021-10-25 10:21:40|45004.2|44984.2|44999.2|44979.2|45004.2|44984.2|44999.2|44979.2|3
1635157310000|2021-10-25 10:21:50|||||||||1
1635157330000|2021-10-25 10:22:10|45004.2|44984.2|45004.2|44984.2|45004.2|44984.2|45004.2|44984.2|2
1635157340000|2021-10-25 10:22:20|45006.7|44986.7|45006.7|44986.7|45006.7|44986.7|45006.7|44986.7|2
1635157350000|2021-10-25 10:22:30|45007.7|44987.7|45014.2|44994.2|45014.2|44994.2|45007.7|44987.7|1
1635157360000|2021-10-25 10:22:40|45015.2|44995.2|45020.8|45000.8|45020.8|45000.8|45015.2|44995.2|4
1635157370000|2021-10-25 10:22:50|45021.7|45001.7|45029.2|45009.2|45029.2|45009.2|45021.7|45001.7|3
1635157380000|2021-10-25 10:23:00|||||||||3
1635157390000|2021-10-25 10:23:10|45024.2|45004.2|45024.2|45004.2|45024.2|45004.2|45024.2|45004.2|11
1635157400000|2021-10-25 10:23:20|45026.7|45006.7|45026.7|45006.7|45029.2|45009.2|45026.7|45006.7|2
1635157420000|2021-10-25 10:23:40|45028.3|45008.3|45029.2|45009.2|45029.2|45009.2|45026.7|45006.7|1
1635157430000|2021-10-25 10:23:50|||||||||1
1635157450000|2021-10-25 10:24:10|45034.2|45014.2|45035.2|45015.2|45035.2|45015.2|45034.2|45014.2|1
1635157480000|2021-10-25 10:24:40|||||||||2
1635157490000|2021-10-25 10:24:50|45036.1|45016.1|45036.7|45016.7|45037.7|45017.7|45036.1|45016.1|2
1635157500000|2021-10-25 10:25:00|45039.2|45019.2|45039.2|45019.2|45039.2|45019.2|45036.7|45016.7|1
1635157510000|2021-10-25 10:25:10|45036.7|45016.7|45036.7|45016.7|45036.7|45016.7|45036.7|45016.7|2
1635157560000|2021-10-25 10:26:00|45038.3|45018.3|45039.2|45019.2|45039.2|45019.2|45038.3|45018.3|1
1635157570000|2021-10-25 10:26:10|||||||||4
1635157580000|2021-10-25 10:26:20|45040.2|45020.2|45034.2|45014.2|45040.2|45020.2|45034.2|45014.2|4
1635157590000|2021-10-25 10:26:30|45029.2|45009.2|45029.2|45009.2|45029.2|45009.2|45029.2|45009.2|4
1635157600000|2021-10-25 10:26:40|45026.7|45006.7|45023.3|45003.3|45026.7|45006.7|45023.3|45003.3|2
1635157610000|2021-10-25 10:26:50|45020.8|45000.8|45020.8|45000.8|45020.8|45000.8|45020.8|45000.8|1
1635157620000|2021-10-25 10:27:00|45023.3|45003.3|45023.3|45003.3|45023.3|45003.3|45023.3|45003.3|1
1635157630000|2021-10-25 10:27:10|45019.2|44999.2|45024.2|45004.2|45024.2|45004.2|45019.2|44999.2|0
1635157640000|2021-10-25 10:27:20|45023.3|45003.3|45021.7|45001.7|45023.3|45003.3|45019.2|44999.2|0
1635157650000|2021-10-25 10:27:30|45019.2|44999.2|45021.7|45001.7|45021.7|45001.7|45019.2|44999.2|1
1635157680000|2021-10-25 10:28:00|45020.2|45000.2|45019.2|44999.2|45020.2|45000.2|45019.2|44999.2|2
1635157720000|2021-10-25 10:28:40|45014.2|44994.2|45014.2|44994.2|45014.2|44994.2|45014.2|44994.2|2
1635157730000|2021-10-25 10:28:50|45009.2|44989.2|45009.2|44989.2|45009.2|44989.2|45009.2|44989.2|2
1635157740000|2021-10-25 10:29:00|||||||||6
1635157750000|2021-10-25 10:29:10|45006.7|44986.7|45006.7|44986.7|45006.7|44986.7|45006.7|44986.7|0
1635157760000|2021-10-25 10:29:20|45007.7|44987.7|45009.2|44989.2|45009.2|44989.2|45007.7|44987.7|1
1635157780000|2021-10-25 10:29:40|45012.7|44992.7|45014.2|44994.2|45014.2|44994.2|45012.7|44992.7|1
1635157790000|2021-10-25 10:29:50|45016.7|44996.7|45019.2|44999.2|45019.2|44999.2|45016.7|44996.7|4
1635157800000|2021-10-25 10:30:00|45020.2|45000.2|45019.2|44999.2|45021.7|45001.7|45019.2|44999.2|0
1635157810000|2021-10-25 10:30:10|45020.2|45000.2|45021.7|45001.7|45021.7|45001.7|45020.2|45000.2|2
1635157820000|2021-10-25 10:30:20|45024.2|45004.2|45024.2|45004.2|45024.2|45004.2|45024.2|45004.2|2
1635157840000|2021-10-25 10:30:40|||||||||1
1635157850000|2021-10-25 10:30:50|45025.2|45005.2|45026.7|45006.7|45026.7|45006.7|45025.2|45005.2|0
1635157860000|2021-10-25 10:31:00|||||||||1
1635157890000|2021-10-25 10:31:30|45024.2|45004.2|45024.2|45004.2|45024.2|45004.2|45024.2|45004.2|3
1635157900000|2021-10-25 10:31:40|45021.7|45001.7|45014.2|44994.2|45021.7|45001.7|45014.2|44994.2|1
1635157910000|2021-10-25 10:31:50|||||||||2
1635157930000|2021-10-25 10:32:10|45011.7|44991.7|45011.7|44991.7|45011.7|44991.7|45011.7|44991.7|1
1635157950000|2021-10-25 10:32:30|45014.2|44994.2|45014.2|44994.2|45014.2|44994.2|45014.2|44994.2|1
1635157960000|2021-10-25 10:32:40|45013.3|44993.3|45011.7|44991.7|45013.3|44993.3|45011.7|44991.7|0
1635157970000|2021-10-25 10:32:50|45014.2|44994.2|45016.7|44996.7|45016.7|44996.7|45014.2|44994.2|2
1635157980000|2021-10-25 10:33:00|||||||||1
1635157990000|2021-10-25 10:33:10|45031.7|45011.7|45031.7|45011.7|45031.7|45011.7|45031.7|45011.7|3
1635158000000|2021-10-25 10:33:20|45016.7|44996.7|45016.7|44996.7|45016.7|44996.7|45016.7|44996.7|2
1635158010000|2021-10-25 10:33:30|45014.2|44994.2|45006.7|44986.7|45014.2|44994.2|45006.7|44986.7|3
1635158020000|2021-10-25 10:33:40|45004.2|44984.2|45004.2|44984.2|45004.2|44984.2|45004.2|44984.2|1
1635158040000|2021-10-25 10:34:00|||||||||4
1635158050000|2021-10-25 10:34:10|45003.3|44983.3|45001.7|44981.7|45003.3|44983.3|45001.7|44981.7|1
1635158080000|2021-10-25 10:34:40|44999.2|44979.2|45004.2|44984.2|45004.2|44984.2|44999.2|44979.2|9
1635158090000|2021-10-25 10:34:50|45005.1|44985.1|45009.2|44989.2|45009.2|44989.2|45005.1|44985.1|0
1635158100000|2021-10-25 10:35:00|45010.1|44990.1|45019.2|44999.2|45019.2|44999.2|45010.1|44990.1|3
1635158110000|2021-10-25 10:35:10|45020.1|45000.1|45021.7|45001.7|45021.7|45001.7|45020.1|45000.1|0
1635158120000|2021-10-25 10:35:20|45026.7|45006.7|45026.7|45006.7|45026.7|45006.7|45026.7|45006.7|2
1635158130000|2021-10-25 10:35:30|45027.6|45007.6|45029.2|45009.2|45029.2|45009.2|45027.6|45007.6|0
1635158140000|2021-10-25 10:35:40|45026.7|45006.7|45026.7|45006.7|45026.7|45006.7|45026.7|45006.7|2
1635158150000|2021-10-25 10:35:50|45027.6|45007.6|45026.7|45006.7|45027.6|45007.6|45026.7|45006.7|1
1635158170000|2021-10-25 10:36:10|45029.2|45009.2|45034.2|45014.2|45034.2|45014.2|45029.2|45009.2|5
1635158190000|2021-10-25 10:36:30|||||||||1
1635158200000|2021-10-25 10:36:40|45035.1|45015.1|45036.7|45016.7|45036.7|45016.7|45035.1|45015.1|2
1635158210000|2021-10-25 10:36:50|45034.2|45014.2|45034.2|45014.2|45034.2|45014.2|45034.2|45014.2|2
1635158220000|2021-10-25 10:37:00|||||||||1
1635158230000|2021-10-25 10:37:10|||||||||1
1635158240000|2021-10-25 10:37:20|||||||||1
1635158250000|2021-10-25 10:37:30|45036.7|45016.7|45034.2|45014.2|45036.7|45016.7|45034.2|45014.2|0
1635158260000|2021-10-25 10:37:40|45032.6|45012.6|45032.6|45012.6|45032.6|45012.6|45032.6|45012.6|3
1635158270000|2021-10-25 10:37:50|45031.7|45011.7|45025.8|45005.8|45031.7|45011.7|45025.8|45005.8|2
1635158280000|2021-10-25 10:38:00|45024.2|45004.2|45016.7|44996.7|45024.2|45004.2|45016.7|44996.7|4
1635158300000|2021-10-25 10:38:20|45015.8|44995.8|45015.8|44995.8|45016.7|44996.7|45015.8|44995.8|0
1635158310000|2021-10-25 10:38:30|45014.2|44994.2|45016.7|44996.7|45016.7|44996.7|45014.2|44994.2|6
1635158320000|2021-10-25 10:38:40|||||||||2
1635158330000|2021-10-25 10:38:50|45019.2|44999.2|45021.7|45001.7|45021.7|45001.7|45019.2|44999.2|2
1635158340000|2021-10-25 10:39:00|45023.3|45003.3|45029.2|45009.2|45029.2|45009.2|45023.3|45003.3|3
1635158390000|2021-10-25 10:39:50|45028.3|45008.3|45029.2|45009.2|45029.2|45009.2|45028.3|45008.3|4
1635158400000|2021-10-25 10:40:00|45031.7|45011.7|45031.7|45011.7|45031.7|45011.7|45031.7|45011.7|1
1635158410000|2021-10-25 10:40:10|45036.7|45016.7|45036.7|45016.7|45039.2|45019.2|45036.7|45016.7|8
1635158420000|2021-10-25 10:40:20|45034.2|45014.2|45034.2|45014.2|45034.2|45014.2|45034.2|45014.2|3
1635158440000|2021-10-25 10:40:40|45033.3|45013.3|45031.7|45011.7|45033.3|45013.3|45031.7|45011.7|0
1635158450000|2021-10-25 10:40:50|45030.1|45010.1|45024.2|45004.2|45030.1|45010.1|45024.2|45004.2|4
1635158460000|2021-10-25 10:41:00|45021.7|45001.7|45021.7|45001.7|45021.7|45001.7|45021.7|45001.7|0
1635158470000|2021-10-25 10:41:10|45018.3|44998.3|45018.3|44998.3|45018.3|44998.3|45018.3|44998.3|2
1635158490000|2021-10-25 10:41:30|45007.3|44987.3|45003.3|44983.3|45007.3|44987.3|45003.3|44983.3|5
1635158500000|2021-10-25 10:41:40|45004.2|44984.2|45011.7|44991.7|45011.7|44991.7|45004.2|44984.2|3
1635158510000|2021-10-25 10:41:50|45013.3|44993.3|45016.7|44996.7|45016.7|44996.7|45013.3|44993.3|1
1635158520000|2021-10-25 10:42:00|45014.2|44994.2|45014.2|44994.2|45014.2|44994.2|45014.2|44994.2|3
1635158530000|2021-10-25 10:42:10|45011.7|44991.7|45010.1|44990.1|45011.7|44991.7|45010.1|44990.1|2
1635158540000|2021-10-25 10:42:20|45009.2|44989.2|45009.2|44989.2|45009.2|44989.2|45009.2|44989.2|0
1635158550000|2021-10-25 10:42:30|45010.1|44990.1|45009.2|44989.2|45011.7|44991.7|45009.2|44989.2|1
1635158560000|2021-10-25 10:42:40|45010.1|44990.1|45014.2|44994.2|45014.2|44994.2|45010.1|44990.1|1
1635158570000|2021-10-25 10:42:50|45011.7|44991.7|45014.2|44994.2|45014.2|44994.2|45011.7|44991.7|4
1635158580000|2021-10-25 10:43:00|45015.1|44995.1|45016.7|44996.7|45016.7|44996.7|45015.1|44995.1|1
1635158590000|2021-10-25 10:43:10|45014.2|44994.2|45019.2|44999.2|45019.2|44999.2|45014.2|44994.2|1
1635158600000|2021-10-25 10:43:20|45020.1|45000.1|45024.2|45004.2|45024.2|45004.2|45020.1|45000.1|3
1635158610000|2021-10-25 10:43:30|||||||||1
1635158640000|2021-10-25 10:44:00|||||||||3
1635158650000|2021-10-25 10:44:10|45023.2|45003.2|45024.2|45004.2|45024.2|45004.2|45022.6|45002.6|1
1635158660000|2021-10-25 10:44:20|45021.7|45001.7|45021.7|45001.7|45021.7|45001.7|45021.7|45001.7|1
1635158670000|2021-10-25 10:44:30|45020.1|45000.1|45020.1|45000.1|45020.1|45000.1|45020.1|45000.1|0
1635158690000|2021-10-25 10:44:50|45019.2|44999.2|45023.2|45003.2|45023.2|45003.2|45019.2|44999.2|4
1635158700000|2021-10-25 10:45:00|45022.3|45002.3|45022.3|45002.3|45022.3|45002.3|45022.3|45002.3|1
1635158710000|2021-10-25 10:45:10|45019.8|44999.8|45019.8|44999.8|45019.8|44999.8|45019.8|44999.8|3
1635158730000|2021-10-25 10:45:30|45020.7|45000.7|45020.7|45000.7|45020.7|45000.7|45020.7|45000.7|1
1635158740000|2021-10-25 10:45:40|45024.2|45004.2|45028.2|45008.2|45028.2|45008.2|45024.2|45004.2|18
1635158770000|2021-10-25 10:46:10|45029.2|45009.2|45029.2|45009.2|45029.2|45009.2|45029.2|45009.2|0
1635158780000|2021-10-25 10:46:20|45028.2|45008.2|45025.7|45005.7|45028.2|45008.2|45025.7|45005.7|0
1635158790000|2021-10-25 10:46:30|45029.2|45009.2|45029.2|45009.2|45029.2|45009.2|45029.2|45009.2|4
1635158800000|2021-10-25 10:46:40|45028.2|45008.2|45028.2|45008.2|45028.2|45008.2|45028.2|45008.2|2
1635158820000|2021-10-25 10:47:00|45025.7|45005.7|45025.7|45005.7|45025.7|45005.7|45025.7|45005.7|2
1635158850000|2021-10-25 10:47:30|45024.8|45004.8|45025.7|45005.7|45025.7|45005.7|45023.2|45003.2|1
1635158860000|2021-10-25 10:47:40|45024.2|45004.2|45025.7|45005.7|45025.7|45005.7|45023.2|45003.2|0
1635158880000|2021-10-25 10:48:00|||||||||3
1635158900000|2021-10-25 10:48:20|45023.2|45003.2|45023.2|45003.2|45023.2|45003.2|45023.2|45003.2|3
1635158940000|2021-10-25 10:49:00|45024.2|45004.2|45029.2|45009.2|45029.2|45009.2|45024.2|45004.2|5
1635158950000|2021-10-25 10:49:10|45030.7|45010.7|45032.6|45012.6|45032.6|45012.6|45029.2|45009.2|2
1635158960000|2021-10-25 10:49:20|45035.1|45015.1|45035.1|45015.1|45035.1|45015.1|45035.1|45015.1|5
1635158980000|2021-10-25 10:49:40|45036.1|45016.1|45036.7|45016.7|45039.2|45019.2|45036.1|45016.1|0
1635158990000|2021-10-25 10:49:50|45037.6|45017.6|45039.2|45019.2|45039.2|45019.2|45037.6|45017.6|0
1635159010000|2021-10-25 10:50:10|45036.7|45016.7|45036.7|45016.7|45036.7|45016.7|45034.2|45014.2|1
1635159020000|2021-10-25 10:50:20|45039.2|45019.2|45039.2|45019.2|45039.2|45019.2|45039.2|45019.2|1
1635159030000|2021-10-25 10:50:30|45041.7|45021.7|45041.7|45021.7|45041.7|45021.7|45041.7|45021.7|3
1635159040000|2021-10-25 10:50:40|45044.2|45024.2|45046.7|45026.7|45046.7|45026.7|45044.2|45024.2|2
1635159060000|2021-10-25 10:51:00|45041.7|45021.7|45041.7|45021.7|45041.7|45021.7|45041.7|45021.7|1
1635159070000|2021-10-25 10:51:10|45035.7|45015.7|45035.7|45015.7|45035.7|45015.7|45034.8|45014.8|3
1635159080000|2021-10-25 10:51:20|45034.2|45014.2|45034.2|45014.2|45034.2|45014.2|45034.2|45014.2|0
1635159100000|2021-10-25 10:51:40|||||||||4
1635159120000|2021-10-25 10:52:00|45031.7|45011.7|45031.7|45011.7|45031.7|45011.7|45031.7|45011.7|2
1635159140000|2021-10-25 10:52:20|45026.7|45006.7|45026.7|45006.7|45026.7|45006.7|45026.7|45006.7|2
1635159150000|2021-10-25 10:52:30|45024.2|45004.2|45026.7|45006.7|45026.7|45006.7|45024.2|45004.2|0
1635159160000|2021-10-25 10:52:40|45024.2|45004.2|45026.7|45006.7|45026.7|45006.7|45024.2|45004.2|9
1635159170000|2021-10-25 10:52:50|45023.2|45003.2|45023.2|45003.2|45023.2|45003.2|45023.2|45003.2|1
1635159180000|2021-10-25 10:53:00|45024.2|45004.2|45024.2|45004.2|45024.2|45004.2|45024.2|45004.2|1
1635159200000|2021-10-25 10:53:20|45026.7|45006.7|45027.6|45007.6|45027.6|45007.6|45026.7|45006.7|1
1635159210000|2021-10-25 10:53:30|45034.2|45014.2|45037.6|45017.6|45037.6|45017.6|45034.2|45014.2|1
1635159220000|2021-10-25 10:53:40|45039.2|45019.2|45039.2|45019.2|45039.2|45019.2|45039.2|45019.2|3
1635159240000|2021-10-25 10:54:00|45041.7|45021.7|45064.2|45044.2|45064.2|45044.2|45041.7|45021.7|16
1635159250000|2021-10-25 10:54:10|45060.7|45040.7|45056.7|45036.7|45060.7|45040.7|45056.7|45036.7|19
1635159260000|2021-10-25 10:54:20|45054.2|45034.2|45054.2|45034.2|45054.2|45034.2|45054.2|45034.2|3
1635159280000|2021-10-25 10:54:40|||||||||1
1635159300000|2021-10-25 10:55:00|45056.7|45036.7|45056.7|45036.7|45056.7|45036.7|45054.2|45034.2|2
1635159310000|2021-10-25 10:55:10|45054.2|45034.2|45051.7|45031.7|45054.2|45034.2|45051.7|45031.7|1
1635159340000|2021-10-25 10:55:40|||||||||2
1635159360000|2021-10-25 10:56:00|45050.7|45030.7|45036.7|45016.7|45050.7|45030.7|45036.7|45016.7|6
1635159370000|2021-10-25 10:56:10|45035.1|45015.1|45035.1|45015.1|45036.7|45016.7|45035.1|45015.1|0
1635159380000|2021-10-25 10:56:20|45036.7|45016.7|45036.7|45016.7|45036.7|45016.7|45035.1|45015.1|4
1635159390000|2021-10-25 10:56:30|45034.2|45014.2|45036.7|45016.7|45036.7|45016.7|45034.2|45014.2|3
1635159400000|2021-10-25 10:56:40|45034.2|45014.2|45034.2|45014.2|45034.2|45014.2|45034.2|45014.2|0
1635159410000|2021-10-25 10:56:50|45026.7|45006.7|45024.2|45004.2|45026.7|45006.7|45024.2|45004.2|4
1635159420000|2021-10-25 10:57:00|||||||||1
1635159430000|2021-10-25 10:57:10|45021.7|45001.7|45019.2|44999.2|45021.7|45001.7|45019.2|44999.2|1
1635159440000|2021-10-25 10:57:20|45020.1|45000.1|45015.7|44995.7|45021.7|45001.7|45015.7|44995.7|8
1635159460000|2021-10-25 10:57:40|45016.7|44996.7|45021.7|45001.7|45021.7|45001.7|45016.7|44996.7|7
1635159480000|2021-10-25 10:58:00|45019.2|44999.2|45021.7|45001.7|45021.7|45001.7|45019.2|44999.2|0
1635159490000|2021-10-25 10:58:10|45024.2|45004.2|45024.2|45004.2|45024.2|45004.2|45024.2|45004.2|1
1635159510000|2021-10-25 10:58:30|45019.2|44999.2|45024.2|45004.2|45024.2|45004.2|45019.2|44999.2|2
1635159520000|2021-10-25 10:58:40|45023.2|45003.2|45024.2|45004.2|45024.2|45004.2|45021.7|45001.7|3
1635159530000|2021-10-25 10:58:50|||||||||5
1635159540000|2021-10-25 10:59:00|45029.2|45009.2|45019.2|44999.2|45029.2|45009.2|45016.7|44996.7|7
1635159550000|2021-10-25 10:59:10|45021.7|45001.7|45016.7|44996.7|45021.7|45001.7|45016.7|44996.7|3
1635159560000|2021-10-25 10:59:20|45014.2|44994.2|45019.2|44999.2|45019.2|44999.2|45014.2|44994.2|0
1635159580000|2021-10-25 10:59:40|45024.5|45004.5|45030.1|45010.1|45030.1|45010.1|45024.5|45004.5|2
1635159590000|2021-10-25 10:59:50|45031.7|45011.7|45031.7|45011.7|45031.7|45011.7|45031.7|45011.7|0
1635159600000|2021-10-25 11:00:00|45030.7|45010.7|45029.2|45009.2|45031.7|45011.7|45029.2|45009.2|4
1635159610000|2021-10-25 11:00:10|45027.6|45007.6|45027.6|45007.6|45027.6|45007.6|45027.6|45007.6|0
1635159620000|2021-10-25 11:00:20|45026.7|45006.7|45026.7|45006.7|45026.7|45006.7|45026.7|45006.7|2
1635159630000|2021-10-25 11:00:30|45025.7|45005.7|45026.7|45006.7|45026.7|45006.7|45025.7|45005.7|0
1635159640000|2021-10-25 11:00:40|||||||||1
1635159650000|2021-10-25 11:00:50|45026.6|45006.6|45024.1|45004.1|45026.6|45006.6|45024.1|45004.1|2
1635159660000|2021-10-25 11:01:00|45026.6|45006.6|45026.6|45006.6|45026.6|45006.6|45024.1|45004.1|0
1635159670000|2021-10-25 11:01:10|45029.1|45009.1|45029.1|45009.1|45029.1|45009.1|45024.1|45004.1|0
1635159680000|2021-10-25 11:01:20|45027.6|45007.6|45024.1|45004.1|45027.6|45007.6|45021.6|45001.6|6
1635159690000|2021-10-25 11:01:30|45019.1|44999.1|45019.1|44999.1|45019.1|44999.1|45019.1|44999.1|3
1635159700000|2021-10-25 11:01:40|45014.1|44994.1|45014.1|44994.1|45016.6|44996.6|45014.1|44994.1|1
1635159710000|2021-10-25 11:01:50|45015.1|44995.1|45017.6|44997.6|45017.6|44997.6|45015.1|44995.1|0
1635159720000|2021-10-25 11:02:00|45019.1|44999.1|45019.1|44999.1|45019.1|44999.1|45015.1|44995.1|3
1635159730000|2021-10-25 11:02:10|||||||||7
1635159760000|2021-10-25 11:02:40|45020.1|45000.1|45021.6|45001.6|45021.6|45001.6|45020.1|45000.1|0
1635159770000|2021-10-25 11:02:50|45020.7|45000.7|45020.7|45000.7|45020.7|45000.7|45020.7|45000.7|1
1635159780000|2021-10-25 11:03:00|45019.1|44999.1|45024.1|45004.1|45024.1|45004.1|45019.1|44999.1|7
1635159790000|2021-10-25 11:03:10|||||||||2
1635159800000|2021-10-25 11:03:20|45026.6|45006.6|45028.2|45008.2|45029.1|45009.1|45024.1|45004.1|5
1635159810000|2021-10-25 11:03:30|||||||||1
1635159830000|2021-10-25 11:03:50|45026.6|45006.6|45027.6|45007.6|45030.1|45010.1|45026.6|45006.6|2
1635159840000|2021-10-25 11:04:00|45029.1|45009.1|45044.1|45024.1|45046.6|45026.6|45029.1|45009.1|8
1635159860000|2021-10-25 11:04:20|45041.6|45021.6|45041.6|45021.6|45041.6|45021.6|45041.6|45021.6|1
1635159870000|2021-10-25 11:04:30|45040.7|45020.7|45036.6|45016.6|45040.7|45020.7|45036.6|45016.6|0
1635159900000|2021-10-25 11:05:00|45034.1|45014.1|45034.1|45014.1|45034.1|45014.1|45034.1|45014.1|2
1635159910000|2021-10-25 11:05:10|45031.6|45011.6|45031.6|45011.6|45031.6|45011.6|45031.6|45011.6|5
1635159930000|2021-10-25 11:05:30|45030.7|45010.7|45029.1|45009.1|45030.7|45010.7|45029.1|45009.1|6
1635159950000|2021-10-25 11:05:50|45028.2|45008.2|45031.6|45011.6|45031.6|45011.6|45028.2|45008.2|6
1635159960000|2021-10-25 11:06:00|45029.1|45009.1|45029.1|45009.1|45029.1|45009.1|45029.1|45009.1|0
1635159980000|2021-10-25 11:06:20|45031.6|45011.6|45031.6|45011.6|45031.6|45011.6|45031.6|45011.6|0
1635159990000|2021-10-25 11:06:30|||||||||3
1635160000000|2021-10-25 11:06:40|45032.6|45012.6|45032.6|45012.6|45032.6|45012.6|45032.6|45012.6|1
1635160010000|2021-10-25 11:06:50|45033.5|45013.5|45033.5|45013.5|45033.5|45013.5|45033.5|45013.5|1
1635160020000|2021-10-25 11:07:00|45035.1|45015.1|45032.6|45012.6|45036|45016|45032.6|45012.6|2
1635160030000|2021-10-25 11:07:10|45035.1|45015.1|45035.1|45015.1|45035.1|45015.1|45035.1|45015.1|0
1635160050000|2021-10-25 11:07:30|45032.6|45012.6|45035.1|45015.1|45035.1|45015.1|45032.6|45012.6|1
1635160060000|2021-10-25 11:07:40|45031.6|45011.6|45030.1|45010.1|45031.6|45011.6|45030.1|45010.1|2
1635160080000|2021-10-25 11:08:00|45030.7|45010.7|45031.6|45011.6|45031.6|45011.6|45029.1|45009.1|3
1635160090000|2021-10-25 11:08:10|45029.1|45009.1|45031.6|45011.6|45031.6|45011.6|45029.1|45009.1|0
1635160100000|2021-10-25 11:08:20|45030.7|45010.7|45031.6|45011.6|45031.6|45011.6|45029.1|45009.1|3
1635160120000|2021-10-25 11:08:40|45032.6|45012.6|45032.6|45012.6|45032.6|45012.6|45032.6|45012.6|1
1635160140000|2021-10-25 11:09:00|||||||||1
1635160160000|2021-10-25 11:09:20|||||||||1
1635160180000|2021-10-25 11:09:40|45033.5|45013.5|45032.6|45012.6|45035.1|45015.1|45032.6|45012.6|6
1635160200000|2021-10-25 11:10:00|45031.6|45011.6|45031.6|45011.6|45032.6|45012.6|45031.6|45011.6|1
1635160210000|2021-10-25 11:10:10|||||||||1
1635160220000|2021-10-25 11:10:20|45032.6|45012.6|45032.6|45012.6|45032.6|45012.6|45032.6|45012.6|8
1635160240000|2021-10-25 11:10:40|||||||||2
1635160250000|2021-10-25 11:10:50|45033.5|45013.5|45033.5|45013.5|45033.5|45013.5|45033.5|45013.5|4
1635160260000|2021-10-25 11:11:00|45032.6|45012.6|45032.6|45012.6|45032.6|45012.6|45032.6|45012.6|0
1635160270000|2021-10-25 11:11:10|45033.5|45013.5|45034.4|45014.4|45034.4|45014.4|45033.5|45013.5|0
1635160280000|2021-10-25 11:11:20|||||||||2
1635160300000|2021-10-25 11:11:40|45033.5|45013.5|45033.5|45013.5|45033.5|45013.5|45033.5|45013.5|0
1635160310000|2021-10-25 11:11:50|45034.4|45014.4|45034.4|45014.4|45034.4|45014.4|45034.4|45014.4|1
1635160320000|2021-10-25 11:12:00|||||||||15
1635160330000|2021-10-25 11:12:10|45035.4|45015.4|45036.9|45016.9|45036.9|45016.9|45035.4|45015.4|4
1635160340000|2021-10-25 11:12:20|||||||||2
1635160350000|2021-10-25 11:12:30|45038.5|45018.5|45038.5|45018.5|45038.5|45018.5|45038.5|45018.5|0
1635160360000|2021-10-25 11:12:40|45041.6|45021.6|45036.6|45016.6|45041.6|45021.6|45035.7|45015.7|8
1635160400000|2021-10-25 11:13:20|45031.6|45011.6|45031.6|45011.6|45031.6|45011.6|45031.6|45011.6|3
1635160410000|2021-10-25 11:13:30|||||||||1
1635160420000|2021-10-25 11:13:40|45029.1|45009.1|45021.6|45001.6|45029.1|45009.1|45021.6|45001.6|8
1635160430000|2021-10-25 11:13:50|45024.1|45004.1|45021.6|45001.6|45024.1|45004.1|45021.6|45001.6|0
1635160440000|2021-10-25 11:14:00|45024.1|45004.1|45016.6|44996.6|45024.1|45004.1|45016.6|44996.6|9
1635160450000|2021-10-25 11:14:10|45021.6|45001.6|45021.6|45001.6|45021.6|45001.6|45021.6|45001.6|2
1635160460000|2021-10-25 11:14:20|45024.1|45004.1|45021.6|45001.6|45024.1|45004.1|45021.6|45001.6|1
1635160470000|2021-10-25 11:14:30|45022.6|45002.6|45024.1|45004.1|45024.1|45004.1|45022.6|45002.6|1
1635160480000|2021-10-25 11:14:40|45026.6|45006.6|45029.1|45009.1|45029.1|45009.1|45025.1|45005.1|2
1635160500000|2021-10-25 11:15:00|45026.6|45006.6|45026.6|45006.6|45026.6|45006.6|45026.6|45006.6|3
1635160510000|2021-10-25 11:15:10|45024.1|45004.1|45021.6|45001.6|45024.1|45004.1|45021.6|45001.6|1
1635160520000|2021-10-25 11:15:20|45019.1|44999.1|45019.1|44999.1|45019.1|44999.1|45017.6|44997.6|0
1635160530000|2021-10-25 11:15:30|45016.6|44996.6|45019.1|44999.1|45019.1|44999.1|45016.6|44996.6|2
1635160540000|2021-10-25 11:15:40|45016.6|44996.6|45016.6|44996.6|45016.6|44996.6|45016.6|44996.6|1
1635160550000|2021-10-25 11:15:50|45017.6|44997.6|45016.6|44996.6|45019.1|44999.1|45016.6|44996.6|0
1635160560000|2021-10-25 11:16:00|||||||||2
1635160570000|2021-10-25 11:16:10|45014.1|44994.1|44989.1|44969.1|45014.1|44994.1|44989.1|44969.1|14
1635160580000|2021-10-25 11:16:20|44987.6|44967.6|44986.6|44966.6|44987.6|44967.6|44986.6|44966.6|10
1635160590000|2021-10-25 11:16:30|44981.6|44961.6|44981.6|44961.6|44981.6|44961.6|44981.6|44961.6|15
1635160600000|2021-10-25 11:16:40|44982.6|44962.6|44982.6|44962.6|44982.6|44962.6|44982.6|44962.6|0
1635160610000|2021-10-25 11:16:50|44991.6|44971.6|44992.6|44972.6|44992.6|44972.6|44991.6|44971.6|6
1635160620000|2021-10-25 11:17:00|44991.6|44971.6|44992.6|44972.6|44992.6|44972.6|44991.6|44971.6|2
1635160630000|2021-10-25 11:17:10|44991.6|44971.6|44992.6|44972.6|44992.6|44972.6|44991.6|44971.6|4
1635160640000|2021-10-25 11:17:20|44993.5|44973.5|44994.1|44974.1|44994.1|44974.1|44992.6|44972.6|1
1635160650000|2021-10-25 11:17:30|44996.6|44976.6|44996.6|44976.6|44996.6|44976.6|44996.6|44976.6|0
1635160660000|2021-10-25 11:17:40|44995|44975|44995|44975|44995|44975|44995|44975|3
1635160670000|2021-10-25 11:17:50|44996.6|44976.6|44996.6|44976.6|44996.6|44976.6|44996.6|44976.6|1
1635160680000|2021-10-25 11:18:00|44997.5|44977.5|44997.5|44977.5|44997.5|44977.5|44997.5|44977.5|3
1635160690000|2021-10-25 11:18:10|44996.6|44976.6|45001.6|44981.6|45001.6|44981.6|44996.6|44976.6|3
1635160700000|2021-10-25 11:18:20|44999.1|44979.1|44994.1|44974.1|44999.1|44979.1|44994.1|44974.1|9
1635160720000|2021-10-25 11:18:40|44993.2|44973.2|44986.6|44966.6|44993.2|44973.2|44986.6|44966.6|2
1635160730000|2021-10-25 11:18:50|44984.1|44964.1|44984.1|44964.1|44984.1|44964.1|44984.1|44964.1|1
1635160740000|2021-10-25 11:19:00|44987.5|44967.5|44989.1|44969.1|44989.1|44969.1|44984.1|44964.1|4
1635160760000|2021-10-25 11:19:20|44991.6|44971.6|44991.6|44971.6|44991.6|44971.6|44991.6|44971.6|1
1635160770000|2021-10-25 11:19:30|44996.6|44976.6|44999.1|44979.1|44999.1|44979.1|44996.6|44976.6|2
1635160780000|2021-10-25 11:19:40|44996.6|44976.6|44986.6|44966.6|44996.6|44976.6|44986.6|44966.6|10
1635160790000|2021-10-25 11:19:50|||||||||1
1635160800000|2021-10-25 11:20:00|44981.6|44961.6|44976.6|44956.6|44981.6|44961.6|44976.6|44956.6|15
1635160810000|2021-10-25 11:20:10|44978.5|44958.5|44982.5|44962.5|44982.5|44962.5|44978.5|44958.5|7
1635160820000|2021-10-25 11:20:20|44991.6|44971.6|44994.1|44974.1|44999.1|44979.1|44991.6|44971.6|9
1635160840000|2021-10-25 11:20:40|44989.1|44969.1|44989.1|44969.1|44989.1|44969.1|44989.1|44969.1|2
1635160860000|2021-10-25 11:21:00|44991.6|44971.6|44994.1|44974.1|44994.1|44974.1|44991.6|44971.6|3
1635160870000|2021-10-25 11:21:10|44996.6|44976.6|44996.6|44976.6|44996.6|44976.6|44994.1|44974.1|0
1635160880000|2021-10-25 11:21:20|44995.7|44975.7|44999.1|44979.1|44999.1|44979.1|44995.7|44975.7|1
1635160890000|2021-10-25 11:21:30|45002.5|44982.5|45021.6|45001.6|45021.6|45001.6|45002.5|44982.5|6
1635160900000|2021-10-25 11:21:40|45019.1|44999.1|45021.6|45001.6|45021.6|45001.6|45019.1|44999.1|0
1635160910000|2021-10-25 11:21:50|45022.5|45002.5|45021.6|45001.6|45024.1|45004.1|45021.6|45001.6|1
1635160920000|2021-10-25 11:22:00|45020.7|45000.7|45019.1|44999.1|45020.7|45000.7|45019.1|44999.1|0
1635160940000|2021-10-25 11:22:20|45014.1|44994.1|45006.6|44986.6|45014.1|44994.1|45006.6|44986.6|3
1635160950000|2021-10-25 11:22:30|||||||||4
1635160970000|2021-10-25 11:22:50|45004.1|44984.1|45004.1|44984.1|45004.1|44984.1|45004.1|44984.1|0
1635160980000|2021-10-25 11:23:00|||||||||1
1635160990000|2021-10-25 11:23:10|45001.6|44981.6|44994.1|44974.1|45001.6|44981.6|44993.2|44973.2|7
1635161000000|2021-10-25 11:23:20|44989.1|44969.1|44989.1|44969.1|44989.1|44969.1|44989.1|44969.1|6
1635161010000|2021-10-25 11:23:30|44983.2|44963.2|44959.7|44939.7|44983.2|44963.2|44959.7|44939.7|15
1635161020000|2021-10-25 11:23:40|44964.7|44944.7|44963.2|44943.2|44964.7|44944.7|44963.2|44943.2|7
1635161030000|2021-10-25 11:23:50|44963.8|44943.8|44962.8|44942.8|44963.8|44943.8|44959.7|44939.7|39
1635161040000|2021-10-25 11:24:00|44963.8|44943.8|44964.4|44944.4|44965.3|44945.3|44963.8|44943.8|20
1635161050000|2021-10-25 11:24:10|44966.9|44946.9|44966.9|44946.9|44966.9|44946.9|44966.9|44946.9|14
1635161060000|2021-10-25 11:24:20|44969.4|44949.4|44969.4|44949.4|44969.4|44949.4|44969.4|44949.4|11
1635161070000|2021-10-25 11:24:30|44972.5|44952.5|44973.5|44953.5|44973.5|44953.5|44969.4|44949.4|12
1635161080000|2021-10-25 11:24:40|44974.4|44954.4|44987.8|44967.8|44987.8|44967.8|44974.4|44954.4|11
1635161090000|2021-10-25 11:24:50|44988.8|44968.8|44991.3|44971.3|44991.3|44971.3|44988.8|44968.8|4
1635161100000|2021-10-25 11:25:00|44992.2|44972.2|44987.2|44967.2|44992.2|44972.2|44987.2|44967.2|4
1635161110000|2021-10-25 11:25:10|44983.8|44963.8|44975.7|44955.7|44983.8|44963.8|44975.7|44955.7|1
1635161120000|2021-10-25 11:25:20|44978.2|44958.2|44981.6|44961.6|44981.6|44961.6|44978.2|44958.2|4
1635161130000|2021-10-25 11:25:30|||||||||2
1635161150000|2021-10-25 11:25:50|44984.7|44964.7|44987.2|44967.2|44987.2|44967.2|44984.7|44964.7|2
1635161170000|2021-10-25 11:26:10|44982.2|44962.2|44979.7|44959.7|44982.2|44962.2|44979.7|44959.7|6
1635161180000|2021-10-25 11:26:20|44977.2|44957.2|44978.2|44958.2|44978.2|44958.2|44977.2|44957.2|1
1635161190000|2021-10-25 11:26:30|44979.7|44959.7|44984.7|44964.7|44984.7|44964.7|44979.7|44959.7|4
1635161200000|2021-10-25 11:26:40|44987.2|44967.2|44987.2|44967.2|44987.2|44967.2|44987.2|44967.2|2
1635161210000|2021-10-25 11:26:50|44989.7|44969.7|44992.2|44972.2|44992.2|44972.2|44989.7|44969.7|8
1635161220000|2021-10-25 11:27:00|44990.7|44970.7|44979.7|44959.7|44990.7|44970.7|44977.2|44957.2|8
1635161230000|2021-10-25 11:27:10|44977.2|44957.2|44977.2|44957.2|44977.2|44957.2|44977.2|44957.2|0
1635161240000|2021-10-25 11:27:20|44978.2|44958.2|44977.2|44957.2|44979.7|44959.7|44977.2|44957.2|0
1635161250000|2021-10-25 11:27:30|44979.7|44959.7|44974.7|44954.7|44979.7|44959.7|44973.8|44953.8|6
1635161260000|2021-10-25 11:27:40|44973.2|44953.2|44972.2|44952.2|44973.2|44953.2|44972.2|44952.2|1
1635161280000|2021-10-25 11:28:00|44973.2|44953.2|44977.2|44957.2|44977.2|44957.2|44973.2|44953.2|2
1635161290000|2021-10-25 11:28:10|44982.2|44962.2|44974.7|44954.7|44982.2|44962.2|44974.7|44954.7|8
1635161300000|2021-10-25 11:28:20|44975.7|44955.7|44977.2|44957.2|44977.2|44957.2|44975.7|44955.7|2
1635161310000|2021-10-25 11:28:30|44978.1|44958.1|44982.2|44962.2|44982.2|44962.2|44978.1|44958.1|3
1635161320000|2021-10-25 11:28:40|44979.7|44959.7|44979.7|44959.7|44979.7|44959.7|44979.7|44959.7|6
1635161340000|2021-10-25 11:29:00|44982.2|44962.2|44979.7|44959.7|44984.7|44964.7|44979.7|44959.7|4
1635161350000|2021-10-25 11:29:10|44974.7|44954.7|44974.7|44954.7|44974.7|44954.7|44974.7|44954.7|1
1635161360000|2021-10-25 11:29:20|44977.2|44957.2|44977.2|44957.2|44977.2|44957.2|44977.2|44957.2|0
1635161370000|2021-10-25 11:29:30|44972.2|44952.2|44964.7|44944.7|44977.2|44957.2|44964.7|44944.7|16
1635161380000|2021-10-25 11:29:40|44963.8|44943.8|44930.6|44910.6|44963.8|44943.8|44929.7|44909.7|34
1635161390000|2021-10-25 11:29:50|44925.6|44905.6|44928.8|44908.8|44929.7|44909.7|44918.1|44898.1|18
1635161400000|2021-10-25 11:30:00|44936.6|44916.6|44970.6|44950.6|44970.6|44950.6|44936.6|44916.6|16
1635161410000|2021-10-25 11:30:10|44969.1|44949.1|44967.2|44947.2|44969.1|44949.1|44967.2|44947.2|5
1635161420000|2021-10-25 11:30:20|44965.6|44945.6|44961.6|44941.6|44965.6|44945.6|44954.1|44934.1|9
1635161430000|2021-10-25 11:30:30|44960|44940|44971.6|44951.6|44971.6|44951.6|44960|44940|9
1635161440000|2021-10-25 11:30:40|44974.1|44954.1|44974.1|44954.1|44974.1|44954.1|44974.1|44954.1|6
1635161450000|2021-10-25 11:30:50|44983.5|44963.5|44984.1|44964.1|44985|44965|44981.6|44961.6|10
1635161460000|2021-10-25 11:31:00|44985|44965|45020|45000|45021|45001|44985|44965|16
1635161470000|2021-10-25 11:31:10|45017.5|44997.5|45011.6|44991.6|45017.5|44997.5|45011.6|44991.6|6
1635161480000|2021-10-25 11:31:20|||||||||2
1635161490000|2021-10-25 11:31:30|45014.1|44994.1|45014.1|44994.1|45014.1|44994.1|45014.1|44994.1|1
1635161500000|2021-10-25 11:31:40|45016.6|44996.6|45011.6|44991.6|45016.6|44996.6|45011.6|44991.6|6
1635161510000|2021-10-25 11:31:50|45010.6|44990.6|45009.1|44989.1|45010.6|44990.6|45009.1|44989.1|4
1635161520000|2021-10-25 11:32:00|45013.5|44993.5|45056.6|45036.6|45056.6|45036.6|45013.5|44993.5|25
1635161530000|2021-10-25 11:32:10|45060|45040|45052.2|45032.2|45061.6|45041.6|45052.2|45032.2|10
1635161540000|2021-10-25 11:32:20|45049.7|45029.7|45026.6|45006.6|45049.7|45029.7|45026.6|45006.6|5
1635161550000|2021-10-25 11:32:30|45042.5|45022.5|45040|45020|45042.5|45022.5|45040|45020|4
1635161560000|2021-10-25 11:32:40|45036.6|45016.6|45039.1|45019.1|45039.1|45019.1|45036.6|45016.6|1
1635161570000|2021-10-25 11:32:50|45042.5|45022.5|45042.5|45022.5|45042.5|45022.5|45042.5|45022.5|1
1635161580000|2021-10-25 11:33:00|45045|45025|45056.6|45036.6|45056.6|45036.6|45045|45025|4
1635161590000|2021-10-25 11:33:10|45057.5|45037.5|45054.1|45034.1|45059.1|45039.1|45054.1|45034.1|5
1635161600000|2021-10-25 11:33:20|45055|45035|45070.6|45050.6|45070.6|45050.6|45055|45035|13
1635161610000|2021-10-25 11:33:30|45071.6|45051.6|45064.1|45044.1|45079.1|45059.1|45064.1|45044.1|24
1635161620000|2021-10-25 11:33:40|45059.1|45039.1|45059.1|45039.1|45059.1|45039.1|45059.1|45039.1|3
1635161630000|2021-10-25 11:33:50|45061.6|45041.6|45069.1|45049.1|45069.1|45049.1|45059.1|45039.1|13
1635161640000|2021-10-25 11:34:00|45071.6|45051.6|45069.1|45049.1|45071.6|45051.6|45069.1|45049.1|3
1635161650000|2021-10-25 11:34:10|45070|45050|45089.1|45069.1|45089.1|45069.1|45070|45050|7
1635161660000|2021-10-25 11:34:20|45088.1|45068.1|45075.6|45055.6|45088.1|45068.1|45075.6|45055.6|13
1635161670000|2021-10-25 11:34:30|45074.1|45054.1|45080.6|45060.6|45080.6|45060.6|45074.1|45054.1|3
1635161680000|2021-10-25 11:34:40|45082.5|45062.5|45089.1|45069.1|45089.1|45069.1|45080|45060|21
1635161690000|2021-10-25 11:34:50|45086.6|45066.6|45076.6|45056.6|45086.6|45066.6|45076.6|45056.6|12
1635161700000|2021-10-25 11:35:00|45071.6|45051.6|45070.6|45050.6|45071.6|45051.6|45067.5|45047.5|17
1635161710000|2021-10-25 11:35:10|45071.6|45051.6|45093.1|45073.1|45093.1|45073.1|45071.6|45051.6|7
1635161720000|2021-10-25 11:35:20|45095.6|45075.6|45095|45075|45095.6|45075.6|45091.6|45071.6|17
1635161730000|2021-10-25 11:35:30|45095.9|45075.9|45097.5|45077.5|45097.5|45077.5|45095.9|45075.9|0
1635161740000|2021-10-25 11:35:40|45100|45080|45089.1|45069.1|45100|45080|45086.6|45066.6|12
1635161750000|2021-10-25 11:35:50|45087.5|45067.5|45080.6|45060.6|45087.5|45067.5|45080.6|45060.6|4
1635161760000|2021-10-25 11:36:00|45079.1|45059.1|45071.6|45051.6|45079.1|45059.1|45071.6|45051.6|7
1635161770000|2021-10-25 11:36:10|45069.1|45049.1|45071.6|45051.6|45071.6|45051.6|45069.1|45049.1|1
1635161780000|2021-10-25 11:36:20|45072.5|45052.5|45089.1|45069.1|45089.1|45069.1|45072.5|45052.5|9
1635161790000|2021-10-25 11:36:30|45087.5|45067.5|45079.1|45059.1|45087.5|45067.5|45079.1|45059.1|5
1635161800000|2021-10-25 11:36:40|45078.1|45058.1|45074.1|45054.1|45078.1|45058.1|45074.1|45054.1|0
1635161810000|2021-10-25 11:36:50|45071.6|45051.6|45066.6|45046.6|45071.6|45051.6|45066.6|45046.6|1
1635161820000|2021-10-25 11:37:00|45064.1|45044.1|45064.1|45044.1|45064.1|45044.1|45064.1|45044.1|1
1635161830000|2021-10-25 11:37:10|||||||||4
1635161840000|2021-10-25 11:37:20|45062.5|45042.5|45059.1|45039.1|45064.1|45044.1|45059.1|45039.1|3
1635161860000|2021-10-25 11:37:40|45060.6|45040.6|45064.1|45044.1|45064.1|45044.1|45060.6|45040.6|1
1635161870000|2021-10-25 11:37:50|45065|45045|45078.1|45058.1|45078.1|45058.1|45065|45045|6
1635161880000|2021-10-25 11:38:00|45079.1|45059.1|45079.1|45059.1|45079.1|45059.1|45079.1|45059.1|4
1635161890000|2021-10-25 11:38:10|45078.1|45058.1|45078.1|45058.1|45078.1|45058.1|45078.1|45058.1|2
1635161900000|2021-10-25 11:38:20|45073.1|45053.1|45078.1|45058.1|45079.1|45059.1|45073.1|45053.1|8
1635161910000|2021-10-25 11:38:30|45076.6|45056.6|45076.6|45056.6|45076.6|45056.6|45076.6|45056.6|2
1635161920000|2021-10-25 11:38:40|45073.1|45053.1|45069.1|45049.1|45073.1|45053.1|45069.1|45049.1|3
1635161930000|2021-10-25 11:38:50|45075|45055|45088.4|45068.4|45088.4|45068.4|45075|45055|25
1635161940000|2021-10-25 11:39:00|45090.9|45070.9|45095|45075|45095|45075|45088.4|45068.4|56
1635161950000|2021-10-25 11:39:10|45097.5|45077.5|45095|45075|45097.5|45077.5|45095|45075|7
1635161960000|2021-10-25 11:39:20|45097.5|45077.5|45095.9|45075.9|45097.5|45077.5|45095|45075|4
1635161970000|2021-10-25 11:39:30|45098.4|45078.4|45096.9|45076.9|45098.4|45078.4|45094.4|45074.4|1
1635161980000|2021-10-25 11:39:40|45098.4|45078.4|45098.4|45078.4|45099.4|45079.4|45098.4|45078.4|6
1635162000000|2021-10-25 11:40:00|45095.9|45075.9|45095.9|45075.9|45095.9|45075.9|45095.9|45075.9|8
1635162010000|2021-10-25 11:40:10|45095|45075|45094.4|45074.4|45095|45075|45094.4|45074.4|0
1635162020000|2021-10-25 11:40:20|45095.3|45075.3|45094.4|45074.4|45095.3|45075.3|45094.4|45074.4|1
1635162030000|2021-10-25 11:40:30|45096.9|45076.9|45099.4|45079.4|45100.3|45080.3|45096.9|45076.9|12
1635162040000|2021-10-25 11:40:40|||||||||3
1635162060000|2021-10-25 11:41:00|45095.3|45075.3|45094.4|45074.4|45095.3|45075.3|45094.4|45074.4|7
1635162070000|2021-10-25 11:41:10|45092.8|45072.8|45087.8|45067.8|45092.8|45072.8|45087.8|45067.8|5
1635162080000|2021-10-25 11:41:20|||||||||2
1635162090000|2021-10-25 11:41:30|45090.3|45070.3|45089.4|45069.4|45090.3|45070.3|45086.9|45066.9|5
1635162100000|2021-10-25 11:41:40|45091.9|45071.9|45088.4|45068.4|45091.9|45071.9|45088.4|45068.4|5
1635162110000|2021-10-25 11:41:50|45086.9|45066.9|45085.9|45065.9|45086.9|45066.9|45085.3|45065.3|3
1635162120000|2021-10-25 11:42:00|45085|45065|45083.4|45063.4|45085|45065|45083.4|45063.4|3
1635162150000|2021-10-25 11:42:30|45080.3|45060.3|45072.8|45052.8|45080.3|45060.3|45072.8|45052.8|9
1635162160000|2021-10-25 11:42:40|45073.7|45053.7|45107.8|45087.8|45107.8|45087.8|45073.7|45053.7|6
1635162170000|2021-10-25 11:42:50|45109.7|45089.7|45111.9|45091.9|45111.9|45091.9|45109.7|45089.7|1
1635162180000|2021-10-25 11:43:00|45110.3|45090.3|45110.3|45090.3|45110.3|45090.3|45110.3|45090.3|0
1635162190000|2021-10-25 11:43:10|45107.8|45087.8|45107.8|45087.8|45110.3|45090.3|45107.8|45087.8|3
1635162200000|2021-10-25 11:43:20|||||||||3
1635162210000|2021-10-25 11:43:30|45104.4|45084.4|45099.4|45079.4|45104.4|45084.4|45099.4|45079.4|3
1635162220000|2021-10-25 11:43:40|45100.3|45080.3|45100.3|45080.3|45100.3|45080.3|45100.3|45080.3|5
1635162230000|2021-10-25 11:43:50|45097.8|45077.8|45097.8|45077.8|45097.8|45077.8|45097.8|45077.8|0
1635162240000|2021-10-25 11:44:00|45096.2|45076.2|45092.8|45072.8|45096.2|45076.2|45092.8|45072.8|4
1635162250000|2021-10-25 11:44:10|45087.8|45067.8|45090.3|45070.3|45090.3|45070.3|45087.8|45067.8|1
1635162270000|2021-10-25 11:44:30|45087.8|45067.8|45087.8|45067.8|45087.8|45067.8|45087.8|45067.8|1
1635162290000|2021-10-25 11:44:50|45091.2|45071.2|45092.8|45072.8|45095.3|45075.3|45091.2|45071.2|4
1635162300000|2021-10-25 11:45:00|||||||||5
1635162310000|2021-10-25 11:45:10|||||||||1
1635162330000|2021-10-25 11:45:30|45090.3|45070.3|45090.3|45070.3|45090.3|45070.3|45090.3|45070.3|2
1635162350000|2021-10-25 11:45:50|||||||||4
1635162360000|2021-10-25 11:46:00|45083.7|45063.7|45083.7|45063.7|45083.7|45063.7|45083.7|45063.7|2
1635162370000|2021-10-25 11:46:10|||||||||1
1635162380000|2021-10-25 11:46:20|45082.2|45062.2|45077.2|45057.2|45082.2|45062.2|45077.2|45057.2|9
1635162390000|2021-10-25 11:46:30|45078.1|45058.1|45081.2|45061.2|45081.2|45061.2|45078.1|45058.1|8
1635162400000|2021-10-25 11:46:40|45082.2|45062.2|45085.6|45065.6|45085.6|45065.6|45082.2|45062.2|5
1635162410000|2021-10-25 11:46:50|45084.7|45064.7|45084.7|45064.7|45084.7|45064.7|45084.7|45064.7|3
1635162420000|2021-10-25 11:47:00|45085.6|45065.6|45085.6|45065.6|45085.6|45065.6|45085.6|45065.6|0
1635162430000|2021-10-25 11:47:10|45083.1|45063.1|45083.1|45063.1|45083.1|45063.1|45083.1|45063.1|1
1635162440000|2021-10-25 11:47:20|45084|45064|45083.1|45063.1|45085.6|45065.6|45083.1|45063.1|1
1635162450000|2021-10-25 11:47:30|45082.2|45062.2|45079.7|45059.7|45082.2|45062.2|45079.7|45059.7|4
1635162460000|2021-10-25 11:47:40|45073.7|45053.7|45074.7|45054.7|45074.7|45054.7|45073.7|45053.7|6
1635162470000|2021-10-25 11:47:50|45077.2|45057.2|45083.1|45063.1|45083.1|45063.1|45077.2|45057.2|5
1635162480000|2021-10-25 11:48:00|||||||||3
1635162490000|2021-10-25 11:48:10|45081.2|45061.2|45077.2|45057.2|45081.2|45061.2|45077.2|45057.2|7
1635162500000|2021-10-25 11:48:20|45074.7|45054.7|45069.7|45049.7|45074.7|45054.7|45069.7|45049.7|4
1635162510000|2021-10-25 11:48:30|45067.2|45047.2|45067.2|45047.2|45067.2|45047.2|45067.2|45047.2|3
1635162520000|2021-10-25 11:48:40|45058.1|45038.1|45059.7|45039.7|45059.7|45039.7|45052.2|45032.2|8
1635162540000|2021-10-25 11:49:00|45057.2|45037.2|45057.2|45037.2|45057.2|45037.2|45057.2|45037.2|5
1635162550000|2021-10-25 11:49:10|||||||||3
1635162560000|2021-10-25 11:49:20|45059.7|45039.7|45059.7|45039.7|45059.7|45039.7|45057.2|45037.2|4
1635162570000|2021-10-25 11:49:30|||||||||1
1635162580000|2021-10-25 11:49:40|45060.6|45040.6|45060.6|45040.6|45060.6|45040.6|45060.6|45040.6|13
1635162590000|2021-10-25 11:49:50|45056.5|45036.5|45056.5|45036.5|45056.5|45036.5|45056.5|45036.5|1
1635162600000|2021-10-25 11:50:00|45057.5|45037.5|45049|45029|45058.1|45038.1|45049|45029|3
1635162610000|2021-10-25 11:50:10|||||||||1
1635162620000|2021-10-25 11:50:20|45059|45039|45064|45044|45064|45044|45059|45039|9
1635162640000|2021-10-25 11:50:40|45061.5|45041.5|45061.5|45041.5|45061.5|45041.5|45061.5|45041.5|1
1635162650000|2021-10-25 11:50:50|45060.6|45040.6|45065|45045|45065|45045|45056.5|45036.5|7
1635162660000|2021-10-25 11:51:00|45066.5|45046.5|45069|45049|45069|45049|45066.5|45046.5|3
1635162670000|2021-10-25 11:51:10|45066.5|45046.5|45066.5|45046.5|45066.5|45046.5|45066.5|45046.5|6
1635162690000|2021-10-25 11:51:30|45067.5|45047.5|45070|45050|45070|45050|45067.5|45047.5|2
1635162700000|2021-10-25 11:51:40|||||||||7
1635162710000|2021-10-25 11:51:50|45069|45049|45069|45049|45069|45049|45069|45049|1
1635162720000|2021-10-25 11:52:00|45067.2|45047.2|45065.6|45045.6|45067.2|45047.2|45064|45044|9
1635162730000|2021-10-25 11:52:10|45066.5|45046.5|45066.5|45046.5|45066.5|45046.5|45066.5|45046.5|1
1635162740000|2021-10-25 11:52:20|45064.7|45044.7|45064.7|45044.7|45064.7|45044.7|45064.7|45044.7|3
1635162750000|2021-10-25 11:52:30|45063.1|45043.1|45060.6|45040.6|45063.1|45043.1|45060.6|45040.6|4
1635162760000|2021-10-25 11:52:40|45056.5|45036.5|45063.4|45043.4|45063.4|45043.4|45056.5|45036.5|10
1635162770000|2021-10-25 11:52:50|||||||||2
1635162780000|2021-10-25 11:53:00|45065.9|45045.9|45065.9|45045.9|45065.9|45045.9|45065.9|45045.9|7
1635162790000|2021-10-25 11:53:10|45063.4|45043.4|45063.4|45043.4|45063.4|45043.4|45063.4|45043.4|1
1635162800000|2021-10-25 11:53:20|45064.3|45044.3|45063.4|45043.4|45065|45045|45063.4|45043.4|0
1635162840000|2021-10-25 11:54:00|45064|45044|45058.1|45038.1|45064|45044|45058.1|45038.1|2
1635162870000|2021-10-25 11:54:30|45059|45039|45058.1|45038.1|45060.6|45040.6|45058.1|45038.1|1
1635162880000|2021-10-25 11:54:40|45031.5|45011.5|45033.1|45013.1|45033.1|45013.1|45031.5|45011.5|9
1635162890000|2021-10-25 11:54:50|45034|45014|45039.7|45019.7|45039.7|45019.7|45033.1|45013.1|6
1635162900000|2021-10-25 11:55:00|45041.2|45021.2|45047.2|45027.2|45047.2|45027.2|45037.2|45017.2|12
1635162910000|2021-10-25 11:55:10|45044.7|45024.7|45044.7|45024.7|45044.7|45024.7|45042.2|45022.2|6
1635162920000|2021-10-25 11:55:20|45042.2|45022.2|45044.7|45024.7|45044.7|45024.7|45042.2|45022.2|7
1635162930000|2021-10-25 11:55:30|45044.6|45024.6|45044.6|45024.6|45044.6|45024.6|45044.6|45024.6|0
1635162940000|2021-10-25 11:55:40|45042.1|45022.1|45044.6|45024.6|45044.6|45024.6|45042.1|45022.1|3
1635162950000|2021-10-25 11:55:50|45045.6|45025.6|45045.6|45025.6|45045.6|45025.6|45045.6|45025.6|1
1635162960000|2021-10-25 11:56:00|45050.6|45030.6|45050.6|45030.6|45050.6|45030.6|45050.6|45030.6|5
1635162970000|2021-10-25 11:56:10|45052.1|45032.1|45064|45044|45064|45044|45052.1|45032.1|4
1635162980000|2021-10-25 11:56:20|45066.5|45046.5|45066.5|45046.5|45066.5|45046.5|45066.5|45046.5|0
1635162990000|2021-10-25 11:56:30|||||||||12
1635163000000|2021-10-25 11:56:40|||||||||3
1635163010000|2021-10-25 11:56:50|||||||||4
1635163020000|2021-10-25 11:57:00|45065.6|45045.6|45066.5|45046.5|45066.5|45046.5|45065.6|45045.6|6
1635163030000|2021-10-25 11:57:10|45069|45049|45069|45049|45069|45049|45069|45049|10
1635163040000|2021-10-25 11:57:20|45067.5|45047.5|45067.5|45047.5|45067.5|45047.5|45067.5|45047.5|1
1635163060000|2021-10-25 11:57:40|||||||||1
1635163080000|2021-10-25 11:58:00|45068.4|45048.4|45070|45050|45070|45050|45067.5|45047.5|3
1635163090000|2021-10-25 11:58:10|||||||||2
1635163100000|2021-10-25 11:58:20|||||||||4
1635163110000|2021-10-25 11:58:30|45068.4|45048.4|45068.4|45048.4|45068.4|45048.4|45068.4|45048.4|9
1635163120000|2021-10-25 11:58:40|||||||||1
1635163140000|2021-10-25 11:59:00|45069.3|45049.3|45070.9|45050.9|45070.9|45050.9|45069.3|45049.3|7
1635163150000|2021-10-25 11:59:10|||||||||4
1635163160000|2021-10-25 11:59:20|45070.3|45050.3|45071.2|45051.2|45072.8|45052.8|45069.3|45049.3|29
1635163170000|2021-10-25 11:59:30|45068.7|45048.7|45071.2|45051.2|45071.2|45051.2|45067.8|45047.8|19
1635163180000|2021-10-25 11:59:40|45073.7|45053.7|45072.1|45052.1|45073.7|45053.7|45072.1|45052.1|12
1635163190000|2021-10-25 11:59:50|45073.1|45053.1|45073.1|45053.1|45073.1|45053.1|45073.1|45053.1|2
1635163200000|2021-10-25 12:00:00|||||||||8
1635163210000|2021-10-25 12:00:10|45074.6|45054.6|45074.6|45054.6|45074.6|45054.6|45074.6|45054.6|2
1635163220000|2021-10-25 12:00:20|45072.1|45052.1|45088.1|45068.1|45088.1|45068.1|45072.1|45052.1|20
1635163230000|2021-10-25 12:00:30|45089.9|45069.9|45096.2|45076.2|45106.2|45086.2|45089.9|45069.9|22
1635163240000|2021-10-25 12:00:40|45093.7|45073.7|45096.2|45076.2|45096.2|45076.2|45091.2|45071.2|4
1635163250000|2021-10-25 12:00:50|45097.1|45077.1|45097.1|45077.1|45097.1|45077.1|45097.1|45077.1|3
1635163260000|2021-10-25 12:01:00|45098.7|45078.7|45066.2|45046.2|45098.7|45078.7|45066.2|45046.2|18
1635163270000|2021-10-25 12:01:10|45060.3|45040.3|45059.6|45039.6|45062.1|45042.1|45058.7|45038.7|14
1635163280000|2021-10-25 12:01:20|45057.8|45037.8|45058.7|45038.7|45058.7|45038.7|45048.7|45028.7|11
1635163290000|2021-10-25 12:01:30|45057.8|45037.8|45050.3|45030.3|45057.8|45037.8|45044.6|45024.6|5
1635163300000|2021-10-25 12:01:40|45045.3|45025.3|45037.8|45017.8|45045.3|45025.3|45037.8|45017.8|10
1635163310000|2021-10-25 12:01:50|45032.8|45012.8|45041.8|45021.8|45041.8|45021.8|45015.3|44995.3|4
1635163320000|2021-10-25 12:02:00|45040.3|45020.3|45031.8|45011.8|45040.3|45020.3|45031.8|45011.8|8
1635163330000|2021-10-25 12:02:10|45032.8|45012.8|45031.8|45011.8|45032.8|45012.8|45031.8|45011.8|1
1635163340000|2021-10-25 12:02:20|45032.8|45012.8|45032.8|45012.8|45032.8|45012.8|45032.8|45012.8|0
1635163350000|2021-10-25 12:02:30|45031.8|45011.8|45029.3|45009.3|45031.8|45011.8|45029.3|45009.3|1
1635163360000|2021-10-25 12:02:40|45032.8|45012.8|45032.8|45012.8|45032.8|45012.8|45031.8|45011.8|6
1635163370000|2021-10-25 12:02:50|45035.3|45015.3|45035.3|45015.3|45035.3|45015.3|45035.3|45015.3|1
1635163380000|2021-10-25 12:03:00|45036.2|45016.2|45052.8|45032.8|45052.8|45032.8|45036.2|45016.2|4
1635163390000|2021-10-25 12:03:10|45050.3|45030.3|45055.3|45035.3|45055.3|45035.3|45050.3|45030.3|2
1635163400000|2021-10-25 12:03:20|||||||||1
1635163410000|2021-10-25 12:03:30|45057.8|45037.8|45083.7|45063.7|45083.7|45063.7|45057.8|45037.8|22
1635163420000|2021-10-25 12:03:40|45085.3|45065.3|45085.3|45065.3|45087.8|45067.8|45082.8|45062.8|5
1635163430000|2021-10-25 12:03:50|45087.8|45067.8|45090.3|45070.3|45090.3|45070.3|45087.8|45067.8|3
1635163440000|2021-10-25 12:04:00|45087.8|45067.8|45085.3|45065.3|45087.8|45067.8|45085.3|45065.3|5
1635163450000|2021-10-25 12:04:10|45087.8|45067.8|45087.8|45067.8|45087.8|45067.8|45085.3|45065.3|7
1635163460000|2021-10-25 12:04:20|45086.2|45066.2|45085.3|45065.3|45087.8|45067.8|45085.3|45065.3|1
1635163470000|2021-10-25 12:04:30|||||||||5
1635163480000|2021-10-25 12:04:40|45084.3|45064.3|45083.4|45063.4|45084.3|45064.3|45083.4|45063.4|1
1635163490000|2021-10-25 12:04:50|||||||||1
1635163510000|2021-10-25 12:05:10|45084.3|45064.3|45081.8|45061.8|45084.3|45064.3|45081.8|45061.8|7
1635163520000|2021-10-25 12:05:20|45078.4|45058.4|45076.8|45056.8|45078.4|45058.4|45076.8|45056.8|0
1635163530000|2021-10-25 12:05:30|45070.2|45050.2|45074.3|45054.3|45074.3|45054.3|45070.2|45050.2|5
1635163540000|2021-10-25 12:05:40|45072.7|45052.7|45072.7|45052.7|45072.7|45052.7|45072.7|45052.7|3
1635163560000|2021-10-25 12:06:00|45073.7|45053.7|45076.8|45056.8|45076.8|45056.8|45071.8|45051.8|3
1635163570000|2021-10-25 12:06:10|45074.3|45054.3|45076.8|45056.8|45076.8|45056.8|45074.3|45054.3|1
1635163580000|2021-10-25 12:06:20|45081.8|45061.8|45081.8|45061.8|45081.8|45061.8|45081.8|45061.8|1
1635163590000|2021-10-25 12:06:30|45084.3|45064.3|45086.8|45066.8|45086.8|45066.8|45084.3|45064.3|3
1635163600000|2021-10-25 12:06:40|45091.8|45071.8|45091.8|45071.8|45091.8|45071.8|45091.8|45071.8|1
1635163610000|2021-10-25 12:06:50|45086.8|45066.8|45089.3|45069.3|45091.8|45071.8|45086.8|45066.8|7
1635163620000|2021-10-25 12:07:00|45091.8|45071.8|45086.8|45066.8|45091.8|45071.8|45086.8|45066.8|3
1635163630000|2021-10-25 12:07:10|45089.3|45069.3|45091.8|45071.8|45091.8|45071.8|45089.3|45069.3|7
1635163640000|2021-10-25 12:07:20|45100.2|45080.2|45110.6|45090.6|45110.6|45090.6|45100.2|45080.2|12
1635163650000|2021-10-25 12:07:30|45112.1|45092.1|45114.6|45094.6|45114.6|45094.6|45111.2|45091.2|9
1635163660000|2021-10-25 12:07:40|45112.1|45092.1|45111.2|45091.2|45112.1|45092.1|45111.2|45091.2|3
1635163670000|2021-10-25 12:07:50|45112.1|45092.1|45107.7|45087.7|45112.1|45092.1|45107.7|45087.7|10
1635163680000|2021-10-25 12:08:00|45108.7|45088.7|45112.7|45092.7|45112.7|45092.7|45108.7|45088.7|14
1635163690000|2021-10-25 12:08:10|45110.9|45090.9|45112.7|45092.7|45112.7|45092.7|45107.7|45087.7|4
1635163700000|2021-10-25 12:08:20|||||||||4
1635163710000|2021-10-25 12:08:30|45107.7|45087.7|45107.7|45087.7|45107.7|45087.7|45107.7|45087.7|15
1635163720000|2021-10-25 12:08:40|||||||||1
1635163730000|2021-10-25 12:08:50|45102.7|45082.7|45097.7|45077.7|45102.7|45082.7|45097.7|45077.7|12
1635163740000|2021-10-25 12:09:00|45096.8|45076.8|45094.3|45074.3|45096.8|45076.8|45092.7|45072.7|2
1635163760000|2021-10-25 12:09:20|45093.4|45073.4|45085.2|45065.2|45093.4|45073.4|45085.2|45065.2|3
1635163770000|2021-10-25 12:09:30|45082.7|45062.7|45080.2|45060.2|45082.7|45062.7|45080.2|45060.2|8
1635163780000|2021-10-25 12:09:40|45079.3|45059.3|45073.7|45053.7|45079.3|45059.3|45073.7|45053.7|1
1635163790000|2021-10-25 12:09:50|45074.3|45054.3|45072.7|45052.7|45074.3|45054.3|45072.7|45052.7|6
1635163800000|2021-10-25 12:10:00|45082.7|45062.7|45101.8|45081.8|45106.2|45086.2|45082.7|45062.7|19
1635163810000|2021-10-25 12:10:10|45100.2|45080.2|45093.7|45073.7|45100.2|45080.2|45093.7|45073.7|1
1635163820000|2021-10-25 12:10:20|45090.2|45070.2|45087.7|45067.7|45090.2|45070.2|45087.7|45067.7|5
1635163830000|2021-10-25 12:10:30|45093.7|45073.7|45092.7|45072.7|45093.7|45073.7|45092.7|45072.7|14
1635163840000|2021-10-25 12:10:40|45090.2|45070.2|45056.8|45036.8|45090.2|45070.2|45039.3|45019.3|20
1635163850000|2021-10-25 12:10:50|45059.3|45039.3|45063.4|45043.4|45063.4|45043.4|45059.3|45039.3|7
1635163860000|2021-10-25 12:11:00|45064.3|45044.3|45061.8|45041.8|45064.3|45044.3|45061.8|45041.8|3
1635163870000|2021-10-25 12:11:10|45060.9|45040.9|45059.3|45039.3|45060.9|45040.9|45059.3|45039.3|3
1635163880000|2021-10-25 12:11:20|45061.8|45041.8|45056.8|45036.8|45061.8|45041.8|45056.8|45036.8|2
1635163890000|2021-10-25 12:11:30|45051.8|45031.8|45049.3|45029.3|45051.8|45031.8|45049.3|45029.3|8
1635163900000|2021-10-25 12:11:40|45048.4|45028.4|45046.8|45026.8|45049.3|45029.3|45046.8|45026.8|3
1635163910000|2021-10-25 12:11:50|45040.2|45020.2|45040.2|45020.2|45040.2|45020.2|45040.2|45020.2|1
1635163920000|2021-10-25 12:12:00|45044.3|45024.3|45051.8|45031.8|45051.8|45031.8|45044.3|45024.3|6
1635163930000|2021-10-25 12:12:10|45061.8|45041.8|45061.8|45041.8|45061.8|45041.8|45061.8|45041.8|2
1635163940000|2021-10-25 12:12:20|45060.2|45040.2|45061.8|45041.8|45061.8|45041.8|45060.2|45040.2|4
1635163950000|2021-10-25 12:12:30|45060.9|45040.9|45057.7|45037.7|45060.9|45040.9|45056.8|45036.8|3
1635163960000|2021-10-25 12:12:40|45054.3|45034.3|45056.8|45036.8|45056.8|45036.8|45054.3|45034.3|2
1635163970000|2021-10-25 12:12:50|45055.9|45035.9|45051.8|45031.8|45055.9|45035.9|45051.8|45031.8|4
1635163980000|2021-10-25 12:13:00|45049.3|45029.3|45040.2|45020.2|45049.3|45029.3|45040.2|45020.2|12
1635163990000|2021-10-25 12:13:10|45037.7|45017.7|45036.8|45016.8|45037.7|45017.7|45029.3|45009.3|14
1635164000000|2021-10-25 12:13:20|45034.3|45014.3|45035.2|45015.2|45035.2|45015.2|45033.4|45013.4|20
1635164010000|2021-10-25 12:13:30|45038.7|45018.7|45038.4|45018.4|45044.3|45024.3|45038.4|45018.4|3
1635164020000|2021-10-25 12:13:40|45040.9|45020.9|45040.9|45020.9|45040.9|45020.9|45040.9|45020.9|6
1635164030000|2021-10-25 12:13:50|45041.8|45021.8|45046.8|45026.8|45046.8|45026.8|45041.8|45021.8|0
1635164040000|2021-10-25 12:14:00|45051.8|45031.8|45051.8|45031.8|45051.8|45031.8|45051.8|45031.8|7
1635164050000|2021-10-25 12:14:10|45054.3|45034.3|45054.3|45034.3|45054.3|45034.3|45054.3|45034.3|10
1635164060000|2021-10-25 12:14:20|45051.8|45031.8|45051.8|45031.8|45051.8|45031.8|45051.8|45031.8|4
1635164070000|2021-10-25 12:14:30|45052.7|45032.7|45051.8|45031.8|45054.3|45034.3|45051.8|45031.8|2
1635164080000|2021-10-25 12:14:40|45054.3|45034.3|45054.3|45034.3|45054.3|45034.3|45054.3|45034.3|0
1635164090000|2021-10-25 12:14:50|45053.4|45033.4|45051.8|45031.8|45053.4|45033.4|45051.8|45031.8|1
1635164100000|2021-10-25 12:15:00|45052.7|45032.7|45050.9|45030.9|45054.3|45034.3|45050.9|45030.9|8
1635164110000|2021-10-25 12:15:10|45048.4|45028.4|45045.2|45025.2|45048.4|45028.4|45045.2|45025.2|7
1635164120000|2021-10-25 12:15:20|45029.9|45009.9|45029.9|45009.9|45029.9|45009.9|45029.9|45009.9|11
1635164130000|2021-10-25 12:15:30|45024|45004|45021.5|45001.5|45024|45004|45020.5|45000.5|7
1635164140000|2021-10-25 12:15:40|45022.7|45002.7|45015.8|44995.8|45022.7|45002.7|45015.8|44995.8|12
1635164150000|2021-10-25 12:15:50|45013.3|44993.3|45008.3|44988.3|45015.8|44995.8|45008.3|44988.3|30
1635164160000|2021-10-25 12:16:00|45013.3|44993.3|45013.3|44993.3|45013.3|44993.3|45013.3|44993.3|2
1635164180000|2021-10-25 12:16:20|||||||||1
1635164190000|2021-10-25 12:16:30|45014.3|44994.3|45015.8|44995.8|45016.8|44996.8|45014.3|44994.3|7
1635164200000|2021-10-25 12:16:40|45014.3|44994.3|45013.3|44993.3|45014.3|44994.3|45013.3|44993.3|4
1635164210000|2021-10-25 12:16:50|45018.3|44998.3|45018.3|44998.3|45018.3|44998.3|45018.3|44998.3|7
1635164230000|2021-10-25 12:17:10|45015.8|44995.8|45010.8|44990.8|45015.8|44995.8|45010.8|44990.8|11
1635164240000|2021-10-25 12:17:20|45009.9|44989.9|45009.9|44989.9|45009.9|44989.9|45009.9|44989.9|3
1635164250000|2021-10-25 12:17:30|45007.4|44987.4|45009.9|44989.9|45009.9|44989.9|45007.4|44987.4|6
1635164260000|2021-10-25 12:17:40|||||||||1
1635164270000|2021-10-25 12:17:50|45009|44989|45010.8|44990.8|45010.8|44990.8|45009|44989|2
1635164300000|2021-10-25 12:18:20|45012.4|44992.4|45010.8|44990.8|45012.4|44992.4|45010.8|44990.8|3
1635164310000|2021-10-25 12:18:30|45009.9|44989.9|45009.9|44989.9|45009.9|44989.9|45009.9|44989.9|3
1635164320000|2021-10-25 12:18:40|||||||||7
1635164330000|2021-10-25 12:18:50|45006.5|44986.5|45007.4|44987.4|45007.4|44987.4|45006.5|44986.5|4
1635164340000|2021-10-25 12:19:00|||||||||2
1635164350000|2021-10-25 12:19:10|45006.5|44986.5|45003.3|44983.3|45006.5|44986.5|45000.8|44980.8|14
1635164360000|2021-10-25 12:19:20|45008.3|44988.3|45008.3|44988.3|45008.3|44988.3|45008.3|44988.3|3
1635164390000|2021-10-25 12:19:50|||||||||1
1635164400000|2021-10-25 12:20:00|45005.8|44985.8|45009.9|44989.9|45009.9|44989.9|45003.3|44983.3|6
1635164410000|2021-10-25 12:20:10|45008.3|44988.3|45008.3|44988.3|45008.3|44988.3|45008.3|44988.3|3
1635164420000|2021-10-25 12:20:20|45007.4|44987.4|45003.3|44983.3|45007.4|44987.4|45000.8|44980.8|5
1635164430000|2021-10-25 12:20:30|45000.8|44980.8|45001.5|44981.5|45001.5|44981.5|44999.3|44979.3|7
1635164440000|2021-10-25 12:20:40|45000.5|44980.5|44999|44979|45000.5|44980.5|44999|44979|8
1635164450000|2021-10-25 12:20:50|44999.9|44979.9|44998|44978|44999.9|44979.9|44998|44978|2
1635164460000|2021-10-25 12:21:00|44999|44979|45008|44988|45008|44988|44999|44979|11
1635164470000|2021-10-25 12:21:10|45006.5|44986.5|45003|44983|45006.5|44986.5|45003|44983|17
1635164490000|2021-10-25 12:21:30|44998|44978|44998|44978|44998|44978|44998|44978|5
1635164500000|2021-10-25 12:21:40|44995.5|44975.5|44999|44979|44999|44979|44995.5|44975.5|4
1635164510000|2021-10-25 12:21:50|44999.9|44979.9|45004|44984|45004|44984|44999.9|44979.9|1
1635164520000|2021-10-25 12:22:00|45014|44994|45023|45003|45023|45003|45014|44994|2
1635164530000|2021-10-25 12:22:10|45025.5|45005.5|45039.9|45019.9|45039.9|45019.9|45025.5|45005.5|31
1635164540000|2021-10-25 12:22:20|||||||||4
1635164550000|2021-10-25 12:22:30|45043.3|45023.3|45043.3|45023.3|45043.3|45023.3|45043.3|45023.3|5
1635164560000|2021-10-25 12:22:40|45045.8|45025.8|45042.4|45022.4|45045.8|45025.8|45042.4|45022.4|4
1635164570000|2021-10-25 12:22:50|45041.5|45021.5|45036.5|45016.5|45041.5|45021.5|45036.5|45016.5|6
1635164580000|2021-10-25 12:23:00|45038|45018|45042.4|45022.4|45042.4|45022.4|45038|45018|6
1635164590000|2021-10-25 12:23:10|45044|45024|45046.5|45026.5|45046.5|45026.5|45044|45024|6
1635164600000|2021-10-25 12:23:20|45044|45024|45044|45024|45044|45024|45044|45024|2
1635164610000|2021-10-25 12:23:30|45044.9|45024.9|45044.9|45024.9|45044.9|45024.9|45044.9|45024.9|1
1635164620000|2021-10-25 12:23:40|45044|45024|45044|45024|45044|45024|45044|45024|2
1635164630000|2021-10-25 12:23:50|45039.9|45019.9|45040.5|45020.5|45040.5|45020.5|45039|45019|7
1635164640000|2021-10-25 12:24:00|45039|45019|45034.6|45014.6|45039|45019|45034.6|45014.6|2
1635164650000|2021-10-25 12:24:10|45036.1|45016.1|45032.1|45012.1|45036.1|45016.1|45032.1|45012.1|5
1635164660000|2021-10-25 12:24:20|45029.6|45009.6|45029.6|45009.6|45032.1|45012.1|45029.6|45009.6|7
1635164670000|2021-10-25 12:24:30|45030.5|45010.5|45025.5|45005.5|45030.5|45010.5|45025.5|45005.5|6
1635164680000|2021-10-25 12:24:40|45028|45008|45029|45009|45029|45009|45028|45008|1
1635164690000|2021-10-25 12:24:50|45030.5|45010.5|45039.9|45019.9|45039.9|45019.9|45030.5|45010.5|3
1635164700000|2021-10-25 12:25:00|45040.8|45020.8|45056.5|45036.5|45056.5|45036.5|45040.8|45020.8|7
1635164710000|2021-10-25 12:25:10|45055.5|45035.5|45056.5|45036.5|45056.5|45036.5|45054|45034|17
1635164720000|2021-10-25 12:25:20|45058|45038|45055.5|45035.5|45058|45038|45055.5|45035.5|3
1635164740000|2021-10-25 12:25:40|||||||||1
1635164750000|2021-10-25 12:25:50|45049|45029|45046.5|45026.5|45049|45029|45046.5|45026.5|8
1635164760000|2021-10-25 12:26:00|45045.5|45025.5|45048|45028|45048|45028|45045.5|45025.5|3
1635164770000|2021-10-25 12:26:10|45053|45033|45053|45033|45053|45033|45053|45033|2
1635164780000|2021-10-25 12:26:20|||||||||1
1635164790000|2021-10-25 12:26:30|45056.5|45036.5|45056.4|45036.4|45056.5|45036.5|45056.4|45036.4|3
1635164800000|2021-10-25 12:26:40|45058|45038|45058|45038|45058|45038|45058|45038|3
1635164810000|2021-10-25 12:26:50|45060.5|45040.5|45060.5|45040.5|45060.5|45040.5|45060.5|45040.5|1
1635164820000|2021-10-25 12:27:00|45058.6|45038.6|45055.5|45035.5|45058.6|45038.6|45055.5|45035.5|4
1635164830000|2021-10-25 12:27:10|||||||||1
1635164840000|2021-10-25 12:27:20|45056.4|45036.4|45058.9|45038.9|45058.9|45038.9|45056.4|45036.4|3
1635164850000|2021-10-25 12:27:30|45056.4|45036.4|45052.1|45032.1|45056.4|45036.4|45052.1|45032.1|3
1635164860000|2021-10-25 12:27:40|45049.6|45029.6|45048|45028|45049.6|45029.6|45048|45028|1
1635164870000|2021-10-25 12:27:50|45047.1|45027.1|45047.1|45027.1|45047.1|45027.1|45047.1|45027.1|5
1635164880000|2021-10-25 12:28:00|45045.5|45025.5|45045.5|45025.5|45045.5|45025.5|45045.5|45025.5|1
1635164890000|2021-10-25 12:28:10|45050.5|45030.5|45057.1|45037.1|45057.1|45037.1|45050.5|45030.5|2
1635164900000|2021-10-25 12:28:20|45058|45038|45061.4|45041.4|45061.4|45041.4|45058|45038|2
1635164910000|2021-10-25 12:28:30|45063.9|45043.9|45073.9|45053.9|45073.9|45053.9|45063.9|45043.9|13
1635164920000|2021-10-25 12:28:40|||||||||1
1635164930000|2021-10-25 12:28:50|45079.9|45059.9|45083|45063|45083|45063|45079.9|45059.9|13
1635164940000|2021-10-25 12:29:00|45080.5|45060.5|45078|45058|45080.5|45060.5|45078|45058|6
1635164970000|2021-10-25 12:29:30|45077.1|45057.1|45068.9|45048.9|45077.1|45057.1|45068.9|45048.9|3
1635164980000|2021-10-25 12:29:40|45067.1|45047.1|45065.5|45045.5|45067.1|45047.1|45065.5|45045.5|0
1635164990000|2021-10-25 12:29:50|45063|45043|45063|45043|45063|45043|45063|45043|0
1635165000000|2021-10-25 12:30:00|45058|45038|45061.4|45041.4|45061.4|45041.4|45058|45038|9
1635165010000|2021-10-25 12:30:10|45058.9|45038.9|45058.9|45038.9|45058.9|45038.9|45058.9|45038.9|4
1635165020000|2021-10-25 12:30:20|45058|45038|45058|45038|45058|45038|45058|45038|0
1635165030000|2021-10-25 12:30:30|45056.4|45036.4|45055.5|45035.5|45056.4|45036.4|45055.5|45035.5|3
1635165040000|2021-10-25 12:30:40|45058|45038|45058|45038|45058|45038|45057.1|45037.1|5
1635165050000|2021-10-25 12:30:50|45063|45043|45075.5|45055.5|45075.5|45055.5|45063|45043|9
1635165060000|2021-10-25 12:31:00|45081.4|45061.4|45087.4|45067.4|45087.4|45067.4|45081.4|45061.4|7
1635165070000|2021-10-25 12:31:10|45084.9|45064.9|45086.4|45066.4|45086.4|45066.4|45084.9|45064.9|4
1635165080000|2021-10-25 12:31:20|45087.4|45067.4|45091.4|45071.4|45091.4|45071.4|45086.4|45066.4|16
1635165090000|2021-10-25 12:31:30|45097.4|45077.4|45096.4|45076.4|45097.4|45077.4|45096.4|45076.4|3
1635165100000|2021-10-25 12:31:40|45098.3|45078.3|45097.4|45077.4|45098.3|45078.3|45097.4|45077.4|4
1635165110000|2021-10-25 12:31:50|45094.9|45074.9|45094.9|45074.9|45097.4|45077.4|45094.9|45074.9|3
1635165120000|2021-10-25 12:32:00|||||||||4
1635165130000|2021-10-25 12:32:10|45097.4|45077.4|45091.4|45071.4|45097.4|45077.4|45091.4|45071.4|4
1635165140000|2021-10-25 12:32:20|45093|45073|45093|45073|45093|45073|45093|45073|6
1635165150000|2021-10-25 12:32:30|45096.4|45076.4|45093|45073|45096.4|45076.4|45091.4|45071.4|9
1635165160000|2021-10-25 12:32:40|45095.5|45075.5|45098.9|45078.9|45098.9|45078.9|45095.5|45075.5|8
1635165170000|2021-10-25 12:32:50|45099.9|45079.9|45105.5|45085.5|45105.5|45085.5|45099.9|45079.9|11
1635165190000|2021-10-25 12:33:10|45106.4|45086.4|45105.5|45085.5|45108|45088|45105.5|45085.5|9
1635165200000|2021-10-25 12:33:20|45108|45088|45116.4|45096.4|45116.4|45096.4|45108|45088|35
1635165210000|2021-10-25 12:33:30|45113.9|45093.9|45098.9|45078.9|45114.9|45094.9|45093|45073|13
1635165220000|2021-10-25 12:33:40|||||||||1
1635165230000|2021-10-25 12:33:50|45099.9|45079.9|45100.8|45080.8|45100.8|45080.8|45099.9|45079.9|2
1635165240000|2021-10-25 12:34:00|45099.9|45079.9|45099.9|45079.9|45103.9|45083.9|45099.9|45079.9|3
1635165250000|2021-10-25 12:34:10|45098.9|45078.9|45099.9|45079.9|45099.9|45079.9|45097.4|45077.4|3
1635165260000|2021-10-25 12:34:20|45097.4|45077.4|45099.9|45079.9|45099.9|45079.9|45095.8|45075.8|2
1635165270000|2021-10-25 12:34:30|45095.8|45075.8|45094.9|45074.9|45095.8|45075.8|45092.4|45072.4|5
1635165280000|2021-10-25 12:34:40|45089.9|45069.9|45087.4|45067.4|45089.9|45069.9|45087.4|45067.4|3
1635165290000|2021-10-25 12:34:50|45085.8|45065.8|45082.4|45062.4|45087.4|45067.4|45082.4|45062.4|2
1635165300000|2021-10-25 12:35:00|45084.9|45064.9|45082.4|45062.4|45084.9|45064.9|45079.9|45059.9|3
1635165310000|2021-10-25 12:35:10|45081.4|45061.4|45081.4|45061.4|45081.4|45061.4|45081.4|45061.4|3
1635165320000|2021-10-25 12:35:20|45078|45058|45073.9|45053.9|45078|45058|45073.9|45053.9|9
1635165330000|2021-10-25 12:35:30|45072.4|45052.4|45044.9|45024.9|45072.4|45052.4|45039.9|45019.9|33
1635165340000|2021-10-25 12:35:40|45037.4|45017.4|45037.4|45017.4|45037.4|45017.4|45034.9|45014.9|4
1635165350000|2021-10-25 12:35:50|45034.9|45014.9|45021.4|45001.4|45034.9|45014.9|45021.4|45001.4|4
1635165360000|2021-10-25 12:36:00|45019.9|44999.9|45054.9|45034.9|45054.9|45034.9|45019.9|44999.9|8
1635165370000|2021-10-25 12:36:10|45055.8|45035.8|45054.9|45034.9|45058.3|45038.3|45054.9|45034.9|7
1635165380000|2021-10-25 12:36:20|45049.9|45029.9|45049.9|45029.9|45049.9|45029.9|45049.9|45029.9|1
1635165390000|2021-10-25 12:36:30|45044.9|45024.9|45044.9|45024.9|45044.9|45024.9|45044.9|45024.9|4
1635165400000|2021-10-25 12:36:40|45047.4|45027.4|45053.3|45033.3|45053.3|45033.3|45047.4|45027.4|5
1635165410000|2021-10-25 12:36:50|45054.2|45034.2|45044.9|45024.9|45054.2|45034.2|45044.9|45024.9|7
1635165420000|2021-10-25 12:37:00|45042.4|45022.4|45037.4|45017.4|45042.4|45022.4|45037.4|45017.4|2
1635165430000|2021-10-25 12:37:10|45034.9|45014.9|45042.4|45022.4|45044.9|45024.9|45034.9|45014.9|3
1635165440000|2021-10-25 12:37:20|||||||||3
1635165450000|2021-10-25 12:37:30|45038.9|45018.9|45024.9|45004.9|45038.9|45018.9|45024.9|45004.9|1
1635165460000|2021-10-25 12:37:40|45021.4|45001.4|45019.6|44999.6|45021.4|45001.4|45019.6|44999.6|7
1635165470000|2021-10-25 12:37:50|45018|44998|45018|44998|45018|44998|45018|44998|2
1635165480000|2021-10-25 12:38:00|45015.5|44995.5|45024.9|45004.9|45024.9|45004.9|45015.5|44995.5|15
1635165490000|2021-10-25 12:38:10|45027.4|45007.4|45037.4|45017.4|45037.4|45017.4|45027.4|45007.4|6
1635165500000|2021-10-25 12:38:20|45038.9|45018.9|45037.4|45017.4|45041.4|45021.4|45037.4|45017.4|1
1635165510000|2021-10-25 12:38:30|45038.9|45018.9|45037.4|45017.4|45038.9|45018.9|45037.4|45017.4|2
1635165520000|2021-10-25 12:38:40|45036.4|45016.4|45033.3|45013.3|45036.4|45016.4|45033.3|45013.3|2
1635165530000|2021-10-25 12:38:50|45031.7|45011.7|45025.8|45005.8|45031.7|45011.7|45025.8|45005.8|4
1635165540000|2021-10-25 12:39:00|45023.3|45003.3|45025.8|45005.8|45025.8|45005.8|45023.3|45003.3|13
1635165550000|2021-10-25 12:39:10|45023.3|45003.3|45020.8|45000.8|45023.3|45003.3|45020.8|45000.8|7
1635165560000|2021-10-25 12:39:20|45018.3|44998.3|45018.3|44998.3|45018.3|44998.3|45018.3|44998.3|4
1635165570000|2021-10-25 12:39:30|45015.8|44995.8|45018.3|44998.3|45018.3|44998.3|45015.8|44995.8|4
1635165580000|2021-10-25 12:39:40|45015.8|44995.8|45023.3|45003.3|45023.3|45003.3|45015.8|44995.8|2
1635165590000|2021-10-25 12:39:50|45028.3|45008.3|45047|45027|45049.5|45029.5|45028.3|45008.3|13
1635165600000|2021-10-25 12:40:00|45048|45028|45053.6|45033.6|45053.6|45033.6|45048|45028|3
1635165610000|2021-10-25 12:40:10|45055.2|45035.2|45064.2|45044.2|45064.2|45044.2|45055.2|45035.2|5
1635165620000|2021-10-25 12:40:20|45063.3|45043.3|45059.2|45039.2|45063.3|45043.3|45059.2|45039.2|1
1635165630000|2021-10-25 12:40:30|45056.1|45036.1|45051.7|45031.7|45056.1|45036.1|45051.7|45031.7|5
1635165640000|2021-10-25 12:40:40|45050.8|45030.8|45050.8|45030.8|45050.8|45030.8|45050.8|45030.8|2
1635165650000|2021-10-25 12:40:50|45048.3|45028.3|45041.7|45021.7|45048.3|45028.3|45041.7|45021.7|5
1635165660000|2021-10-25 12:41:00|45043.6|45023.6|45045.2|45025.2|45045.2|45025.2|45043.6|45023.6|7
1635165670000|2021-10-25 12:41:10|45051.1|45031.1|45052.7|45032.7|45052.7|45032.7|45051.1|45031.1|5
1635165680000|2021-10-25 12:41:20|45049.2|45029.2|45049.2|45029.2|45049.2|45029.2|45049.2|45029.2|5
1635165690000|2021-10-25 12:41:30|45044.2|45024.2|45044.2|45024.2|45044.2|45024.2|45044.2|45024.2|1
1635165700000|2021-10-25 12:41:40|45041.7|45021.7|45041.7|45021.7|45041.7|45021.7|45041.7|45021.7|1
1635165710000|2021-10-25 12:41:50|45035.8|45015.8|45033.3|45013.3|45035.8|45015.8|45033.3|45013.3|3
1635165720000|2021-10-25 12:42:00|45030.8|45010.8|45033.3|45013.3|45033.3|45013.3|45030.8|45010.8|10
1635165730000|2021-10-25 12:42:10|45030.8|45010.8|45030.8|45010.8|45030.8|45010.8|45030.8|45010.8|2
1635165740000|2021-10-25 12:42:20|||||||||3
1635165750000|2021-10-25 12:42:30|45033.3|45013.3|45034.2|45014.2|45035.8|45015.8|45033.3|45013.3|2
1635165760000|2021-10-25 12:42:40|45036.7|45016.7|45036.7|45016.7|45036.7|45016.7|45036.7|45016.7|3
1635165770000|2021-10-25 12:42:50|45039.2|45019.2|45039.2|45019.2|45039.2|45019.2|45036.7|45016.7|0
1635165790000|2021-10-25 12:43:10|||||||||1
1635165800000|2021-10-25 12:43:20|45042.7|45022.7|45046.7|45026.7|45046.7|45026.7|45042.7|45022.7|5
1635165810000|2021-10-25 12:43:30|45044.2|45024.2|45044.2|45024.2|45044.2|45024.2|45044.2|45024.2|2
1635165820000|2021-10-25 12:43:40|45043.3|45023.3|45039.2|45019.2|45043.3|45023.3|45039.2|45019.2|7
1635165830000|2021-10-25 12:43:50|45035.2|45015.2|45037.7|45017.7|45037.7|45017.7|45035.2|45015.2|6
1635165840000|2021-10-25 12:44:00|45040.2|45020.2|45040.2|45020.2|45040.2|45020.2|45040.2|45020.2|1
1635165850000|2021-10-25 12:44:10|||||||||4
1635165860000|2021-10-25 12:44:20|45037.7|45017.7|45037.7|45017.7|45037.7|45017.7|45037.7|45017.7|2
1635165880000|2021-10-25 12:44:40|45035.8|45015.8|45035.8|45015.8|45035.8|45015.8|45035.8|45015.8|0
1635165890000|2021-10-25 12:44:50|45032.3|45012.3|45032.3|45012.3|45032.3|45012.3|45032.3|45012.3|3
1635165900000|2021-10-25 12:45:00|45031.7|45011.7|45037.7|45017.7|45037.7|45017.7|45031.7|45011.7|9
1635165910000|2021-10-25 12:45:10|45041.7|45021.7|45044.2|45024.2|45044.2|45024.2|45041.7|45021.7|1
1635165920000|2021-10-25 12:45:20|45042.6|45022.6|45035.8|45015.8|45042.6|45022.6|45035.8|45015.8|3
1635165930000|2021-10-25 12:45:30|45034.8|45014.8|45024.2|45004.2|45034.8|45014.8|45024.2|45004.2|3
1635165940000|2021-10-25 12:45:40|45020.8|45000.8|45018.3|44998.3|45020.8|45000.8|45018.3|44998.3|1
1635165950000|2021-10-25 12:45:50|45012.3|44992.3|45013.9|44993.9|45013.9|44993.9|45010.8|44990.8|4
1635165960000|2021-10-25 12:46:00|45012.3|44992.3|45020.1|45000.1|45020.1|45000.1|45012.3|44992.3|2
1635165970000|2021-10-25 12:46:10|45023.6|45003.6|45025.1|45005.1|45025.1|45005.1|45023.6|45003.6|6
1635165980000|2021-10-25 12:46:20|45021.7|45001.7|45021.7|45001.7|45021.7|45001.7|45021.7|45001.7|2
1635166000000|2021-10-25 12:46:40|45019.2|44999.2|45019.2|44999.2|45019.2|44999.2|45019.2|44999.2|0
1635166010000|2021-10-25 12:46:50|45016.7|44996.7|45016.7|44996.7|45016.7|44996.7|45016.7|44996.7|1
1635166020000|2021-10-25 12:47:00|45015.1|44995.1|45013.6|44993.6|45015.1|44995.1|45013.6|44993.6|3
1635166030000|2021-10-25 12:47:10|45016.7|44996.7|45019.2|44999.2|45019.2|44999.2|45015.1|44995.1|2
1635166040000|2021-10-25 12:47:20|45017.6|44997.6|45016.7|44996.7|45017.6|44997.6|45016.7|44996.7|1
1635166050000|2021-10-25 12:47:30|||||||||2
1635166060000|2021-10-25 12:47:40|45015.8|44995.8|45015.8|44995.8|45015.8|44995.8|45015.8|44995.8|1
1635166070000|2021-10-25 12:47:50|45016.7|44996.7|45013.3|44993.3|45016.7|44996.7|45013.3|44993.3|9
1635166080000|2021-10-25 12:48:00|45016.7|44996.7|45015.1|44995.1|45018.3|44998.3|45015.1|44995.1|3
1635166090000|2021-10-25 12:48:10|45017.6|44997.6|45015.1|44995.1|45017.6|44997.6|45015.1|44995.1|2
1635166100000|2021-10-25 12:48:20|||||||||4
1635166120000|2021-10-25 12:48:40|45016.7|44996.7|45015.1|44995.1|45016.7|44996.7|45015.1|44995.1|2
1635166140000|2021-10-25 12:49:00|45016.7|44996.7|45019.2|44999.2|45019.2|44999.2|45016.7|44996.7|11
1635166150000|2021-10-25 12:49:10|45016.7|44996.7|45015.8|44995.8|45016.7|44996.7|45015.8|44995.8|4
1635166160000|2021-10-25 12:49:20|45009.8|44989.8|45006.4|44986.4|45009.8|44989.8|45006.4|44986.4|14
1635166170000|2021-10-25 12:49:30|45007.3|44987.3|45007.3|44987.3|45007.3|44987.3|45007.3|44987.3|1
1635166180000|2021-10-25 12:49:40|||||||||1
1635166190000|2021-10-25 12:49:50|||||||||6
1635166200000|2021-10-25 12:50:00|45011.7|44991.7|45013.3|44993.3|45013.3|44993.3|45011.7|44991.7|5
1635166210000|2021-10-25 12:50:10|||||||||1
1635166220000|2021-10-25 12:50:20|45014.2|44994.2|45016.7|44996.7|45016.7|44996.7|45014.2|44994.2|5
1635166230000|2021-10-25 12:50:30|||||||||1
1635166240000|2021-10-25 12:50:40|45019.2|44999.2|45019.2|44999.2|45019.2|44999.2|45019.2|44999.2|2
1635166250000|2021-10-25 12:50:50|||||||||1
1635166260000|2021-10-25 12:51:00|45018.3|44998.3|45019.2|44999.2|45019.2|44999.2|45018.3|44998.3|1
1635166270000|2021-10-25 12:51:10|45020.1|45000.1|45021.7|45001.7|45021.7|45001.7|45020.1|45000.1|1
1635166280000|2021-10-25 12:51:20|||||||||1
1635166290000|2021-10-25 12:51:30|45022.6|45002.6|45024.2|45004.2|45024.2|45004.2|45020.1|45000.1|3
1635166300000|2021-10-25 12:51:40|45021.7|45001.7|45018.3|44998.3|45021.7|45001.7|45018.3|44998.3|4
1635166310000|2021-10-25 12:51:50|45016.7|44996.7|45016.7|44996.7|45016.7|44996.7|45016.7|44996.7|2
1635166320000|2021-10-25 12:52:00|45018|44998|45015.8|44995.8|45018|44998|45013.3|44993.3|7
1635166330000|2021-10-25 12:52:10|45017.3|44997.3|45016.7|44996.7|45020.8|45000.8|45016.7|44996.7|7
1635166340000|2021-10-25 12:52:20|||||||||1
1635166350000|2021-10-25 12:52:30|45015.8|44995.8|45014.2|44994.2|45015.8|44995.8|45014.2|44994.2|1
1635166360000|2021-10-25 12:52:40|45009.8|44989.8|45002.6|44982.6|45009.8|44989.8|45002.6|44982.6|6
1635166380000|2021-10-25 12:53:00|45001.7|44981.7|44984.2|44964.2|45001.7|44981.7|44978.3|44958.3|17
1635166390000|2021-10-25 12:53:10|44986.7|44966.7|44983.3|44963.3|44988.3|44968.3|44983.3|44963.3|6
1635166400000|2021-10-25 12:53:20|||||||||2
1635166410000|2021-10-25 12:53:30|44981.7|44961.7|44979.2|44959.2|44981.7|44961.7|44979.2|44959.2|0
1635166420000|2021-10-25 12:53:40|44978.3|44958.3|44994.2|44974.2|44994.2|44974.2|44978.3|44958.3|7
1635166430000|2021-10-25 12:53:50|||||||||1
1635166450000|2021-10-25 12:54:10|||||||||3
1635166460000|2021-10-25 12:54:20|45000.1|44980.1|44996.7|44976.7|45000.1|44980.1|44996.7|44976.7|4
1635166470000|2021-10-25 12:54:30|44997.6|44977.6|44996.7|44976.7|45001.7|44981.7|44996.7|44976.7|3
1635166480000|2021-10-25 12:54:40|||||||||1
1635166490000|2021-10-25 12:54:50|44994.2|44974.2|44991.7|44971.7|44994.2|44974.2|44991.7|44971.7|1
1635166500000|2021-10-25 12:55:00|44999.2|44979.2|45006.7|44986.7|45006.7|44986.7|44999.2|44979.2|6
1635166510000|2021-10-25 12:55:10|45005.1|44985.1|44999.2|44979.2|45006.7|44986.7|44996.7|44976.7|13
1635166520000|2021-10-25 12:55:20|44998.3|44978.3|44999.2|44979.2|44999.2|44979.2|44996.7|44976.7|2
1635166530000|2021-10-25 12:55:30|44996.7|44976.7|44994.2|44974.2|44996.7|44976.7|44994.2|44974.2|3
1635166540000|2021-10-25 12:55:40|||||||||4
1635166550000|2021-10-25 12:55:50|||||||||4
1635166560000|2021-10-25 12:56:00|44995.8|44975.8|45005.8|44985.8|45005.8|44985.8|44995.8|44975.8|5
1635166570000|2021-10-25 12:56:10|45006.7|44986.7|45021.7|45001.7|45021.7|45001.7|45006.7|44986.7|6
1635166580000|2021-10-25 12:56:20|||||||||4
1635166590000|2021-10-25 12:56:30|||||||||1
1635166600000|2021-10-25 12:56:40|||||||||4
1635166610000|2021-10-25 12:56:50|45024.2|45004.2|45026.7|45006.7|45026.7|45006.7|45024.2|45004.2|10
1635166620000|2021-10-25 12:57:00|45027.6|45007.6|45034.2|45014.2|45034.2|45014.2|45027.6|45007.6|10
1635166630000|2021-10-25 12:57:10|45041.7|45021.7|45046.7|45026.7|45046.7|45026.7|45041.7|45021.7|12
1635166640000|2021-10-25 12:57:20|45039.8|45019.8|45036.7|45016.7|45039.8|45019.8|45036.7|45016.7|4
1635166650000|2021-10-25 12:57:30|45031.7|45011.7|45031.7|45011.7|45031.7|45011.7|45031.7|45011.7|1
1635166660000|2021-10-25 12:57:40|45036.7|45016.7|45036.7|45016.7|45036.7|45016.7|45036.7|45016.7|5
1635166670000|2021-10-25 12:57:50|45033.6|45013.6|45034.2|45014.2|45034.2|45014.2|45030.1|45010.1|2
1635166680000|2021-10-25 12:58:00|45032.3|45012.3|45019.2|44999.2|45032.3|45012.3|45019.2|44999.2|18
1635166690000|2021-10-25 12:58:10|45024.2|45004.2|45026.7|45006.7|45026.7|45006.7|45021.7|45001.7|1
1635166700000|2021-10-25 12:58:20|||||||||1
1635166710000|2021-10-25 12:58:30|45029.2|45009.2|45036.7|45016.7|45036.7|45016.7|45029.2|45009.2|4
1635166730000|2021-10-25 12:58:50|||||||||2
1635166740000|2021-10-25 12:59:00|45041.7|45021.7|45039.2|45019.2|45041.7|45021.7|45039.2|45019.2|13
1635166750000|2021-10-25 12:59:10|45034.2|45014.2|45034.2|45014.2|45034.2|45014.2|45034.2|45014.2|3
1635166760000|2021-10-25 12:59:20|45033.2|45013.2|45034.2|45014.2|45034.2|45014.2|45032.6|45012.6|1
1635166770000|2021-10-25 12:59:30|||||||||5
1635166780000|2021-10-25 12:59:40|45036.7|45016.7|45031.7|45011.7|45036.7|45016.7|45031.7|45011.7|2
1635166790000|2021-10-25 12:59:50|45030.7|45010.7|45026.7|45006.7|45030.7|45010.7|45026.7|45006.7|1
1635166800000|2021-10-25 13:00:00|45029.2|45009.2|45051.7|45031.7|45061.7|45041.7|45022.6|45002.6|56
1635166810000|2021-10-25 13:00:10|45056.7|45036.7|45017.3|44997.3|45082.6|45062.6|45017.3|44997.3|59
1635166820000|2021-10-25 13:00:20|45011.4|44991.4|45053.2|45033.2|45056.7|45036.7|45011.4|44991.4|27
1635166830000|2021-10-25 13:00:30|45054.2|45034.2|45061.7|45041.7|45071.7|45051.7|45054.2|45034.2|27
1635166840000|2021-10-25 13:00:40|45058.2|45038.2|45059.2|45039.2|45063.2|45043.2|45056.7|45036.7|7
1635166850000|2021-10-25 13:00:50|45054.2|45034.2|45058.2|45038.2|45065.1|45045.1|45051.7|45031.7|18
1635166860000|2021-10-25 13:01:00|45056.7|45036.7|45036.7|45016.7|45056.7|45036.7|45026.7|45006.7|5
1635166870000|2021-10-25 13:01:10|45039.2|45019.2|45045.7|45025.7|45051.7|45031.7|45039.2|45019.2|11
1635166880000|2021-10-25 13:01:20|45046.7|45026.7|45036.7|45016.7|45049.2|45029.2|45036.7|45016.7|11
1635166890000|2021-10-25 13:01:30|45038.2|45018.2|45023.2|45003.2|45038.2|45018.2|45023.2|45003.2|89
1635166900000|2021-10-25 13:01:40|45028.2|45008.2|45039.2|45019.2|45047.6|45027.6|45028.2|45008.2|35
1635166910000|2021-10-25 13:01:50|45036.7|45016.7|45046.7|45026.7|45049.2|45029.2|45021.7|45001.7|19
1635166920000|2021-10-25 13:02:00|45047.6|45027.6|45069.2|45049.2|45069.2|45049.2|45044.2|45024.2|61
1635166930000|2021-10-25 13:02:10|45072.6|45052.6|45094.8|45074.8|45109.2|45089.2|45072.6|45052.6|49
1635166940000|2021-10-25 13:02:20|45095.7|45075.7|45102.6|45082.6|45102.6|45082.6|45091.7|45071.7|13
1635166950000|2021-10-25 13:02:30|45104.2|45084.2|45106.7|45086.7|45110.1|45090.1|45101.7|45081.7|14
1635166960000|2021-10-25 13:02:40|45105.7|45085.7|45096.7|45076.7|45105.7|45085.7|45092.6|45072.6|8
1635166970000|2021-10-25 13:02:50|45098.2|45078.2|45118.5|45098.5|45121|45101|45096.7|45076.7|24
1635166980000|2021-10-25 13:03:00|45121|45101|45117|45097|45122|45102|45113.5|45093.5|43
1635166990000|2021-10-25 13:03:10|45116|45096|45112|45092|45117|45097|45112|45092|20
1635167000000|2021-10-25 13:03:20|45114.5|45094.5|45112|45092|45117|45097|45112|45092|8
1635167010000|2021-10-25 13:03:30|45114.5|45094.5|45117|45097|45117|45097|45112|45092|11
1635167020000|2021-10-25 13:03:40|45119.5|45099.5|45133.8|45113.8|45133.8|45113.8|45119.5|45099.5|23
1635167030000|2021-10-25 13:03:50|45135.4|45115.4|45130.4|45110.4|45139.5|45119.5|45124.5|45104.5|21
1635167040000|2021-10-25 13:04:00|45131.3|45111.3|45124.5|45104.5|45135.4|45115.4|45120.4|45100.4|26
1635167050000|2021-10-25 13:04:10|45122.9|45102.9|45132.9|45112.9|45139.5|45119.5|45122.9|45102.9|13
1635167060000|2021-10-25 13:04:20|45135.4|45115.4|45134.5|45114.5|45140.4|45120.4|45132.9|45112.9|15
1635167070000|2021-10-25 13:04:30|45132.9|45112.9|45122.9|45102.9|45132.9|45112.9|45122.9|45102.9|8
1635167080000|2021-10-25 13:04:40|45122|45102|45102.9|45082.9|45122|45102|45100.4|45080.4|17
1635167090000|2021-10-25 13:04:50|45102|45082|45097.9|45077.9|45107.9|45087.9|45097.9|45077.9|21
1635167100000|2021-10-25 13:05:00|45088.8|45068.8|45085.4|45065.4|45088.8|45068.8|45077.9|45057.9|13
1635167110000|2021-10-25 13:05:10|45086.3|45066.3|45105.4|45085.4|45105.4|45085.4|45086.3|45066.3|16
1635167120000|2021-10-25 13:05:20|45101.3|45081.3|45083.8|45063.8|45101.3|45081.3|45082.9|45062.9|17
1635167130000|2021-10-25 13:05:30|45082.9|45062.9|45095.4|45075.4|45097.9|45077.9|45082.9|45062.9|12
1635167140000|2021-10-25 13:05:40|45097.9|45077.9|45092|45072|45097.9|45077.9|45089.5|45069.5|20
1635167150000|2021-10-25 13:05:50|45089.5|45069.5|45076|45056|45089.5|45069.5|45076|45056|6
1635167160000|2021-10-25 13:06:00|45074.5|45054.5|45052|45032|45082|45062|45047|45027|28
1635167170000|2021-10-25 13:06:10|45051|45031|45057.9|45037.9|45057.9|45037.9|45050.4|45030.4|5
1635167180000|2021-10-25 13:06:20|45062.9|45042.9|45070.4|45050.4|45077|45057|45062.9|45042.9|12
1635167190000|2021-10-25 13:06:30|45067.9|45047.9|45075.4|45055.4|45075.4|45055.4|45067.9|45047.9|6
1635167200000|2021-10-25 13:06:40|45076.3|45056.3|45090.4|45070.4|45090.4|45070.4|45076.3|45056.3|10
1635167210000|2021-10-25 13:06:50|45087.9|45067.9|45112.9|45092.9|45112.9|45092.9|45087.9|45067.9|18
1635167220000|2021-10-25 13:07:00|45110.4|45090.4|45067.9|45047.9|45110.4|45090.4|45067|45047|21
1635167230000|2021-10-25 13:07:10|45065.4|45045.4|45085.4|45065.4|45085.4|45065.4|45060.4|45040.4|10
1635167240000|2021-10-25 13:07:20|45082.9|45062.9|45067.9|45047.9|45082.9|45062.9|45067|45047|25
1635167250000|2021-10-25 13:07:30|45067|45047|45069.5|45049.5|45072.9|45052.9|45059.5|45039.5|18
1635167260000|2021-10-25 13:07:40|45068.5|45048.5|45060.4|45040.4|45072.9|45052.9|45060.4|45040.4|19
1635167270000|2021-10-25 13:07:50|45064.5|45044.5|45055.4|45035.4|45065.4|45045.4|45055.4|45035.4|3
1635167280000|2021-10-25 13:08:00|45057.9|45037.9|45047.9|45027.9|45065.4|45045.4|45047.9|45027.9|24
1635167290000|2021-10-25 13:08:10|45046.3|45026.3|45072.9|45052.9|45072.9|45052.9|45046.3|45026.3|8
1635167300000|2021-10-25 13:08:20|45076.3|45056.3|45104.5|45084.5|45107.9|45087.9|45076.3|45056.3|17
1635167310000|2021-10-25 13:08:30|45102|45082|45093.8|45073.8|45102|45082|45080.4|45060.4|37
1635167320000|2021-10-25 13:08:40|45095.4|45075.4|45104.2|45084.2|45111|45091|45095.4|45075.4|16
1635167330000|2021-10-25 13:08:50|45105.1|45085.1|45109.5|45089.5|45109.5|45089.5|45099.2|45079.2|6
1635167340000|2021-10-25 13:09:00|45108.5|45088.5|45143.5|45123.5|45145.4|45125.4|45108.5|45088.5|27
1635167350000|2021-10-25 13:09:10|45142|45122|45140.4|45120.4|45142|45122|45135.4|45115.4|8
1635167360000|2021-10-25 13:09:20|45142|45122|45132.9|45112.9|45145.4|45125.4|45132.9|45112.9|8
1635167370000|2021-10-25 13:09:30|45136.3|45116.3|45128.5|45108.5|45139.5|45119.5|45127.6|45107.6|33
1635167380000|2021-10-25 13:09:40|45129.5|45109.5|45142|45122|45145.4|45125.4|45129.5|45109.5|11
1635167390000|2021-10-25 13:09:50|45145.4|45125.4|45182|45162|45182|45162|45145.4|45125.4|73
1635167400000|2021-10-25 13:10:00|45182.9|45162.9|45162|45142|45194.5|45174.5|45154.5|45134.5|39
1635167410000|2021-10-25 13:10:10|45165.4|45145.4|45170.4|45150.4|45178.8|45158.8|45162|45142|30
1635167420000|2021-10-25 13:10:20|45172.9|45152.9|45190.4|45170.4|45192.9|45172.9|45170.4|45150.4|12
1635167430000|2021-10-25 13:10:30|45189.5|45169.5|45182.9|45162.9|45189.5|45169.5|45177.9|45157.9|14
1635167440000|2021-10-25 13:10:40|45180.4|45160.4|45185.4|45165.4|45187|45167|45180.4|45160.4|11
1635167450000|2021-10-25 13:10:50|45182.9|45162.9|45185.4|45165.4|45187.9|45167.9|45182.9|45162.9|4
1635167460000|2021-10-25 13:11:00|45182.9|45162.9|45168.5|45148.5|45182.9|45162.9|45168.5|45148.5|18
1635167470000|2021-10-25 13:11:10|45169.5|45149.5|45147|45127|45169.5|45149.5|45147|45127|12
1635167480000|2021-10-25 13:11:20|45145.4|45125.4|45147|45127|45147|45127|45144.5|45124.5|14
1635167490000|2021-10-25 13:11:30|45147.9|45127.9|45144.5|45124.5|45149.5|45129.5|45144.5|45124.5|11
1635167500000|2021-10-25 13:11:40|45143.5|45123.5|45133.5|45113.5|45152|45132|45133.5|45113.5|25
1635167510000|2021-10-25 13:11:50|45132|45112|45137|45117|45137|45117|45130.4|45110.4|5
1635167520000|2021-10-25 13:12:00|45139.5|45119.5|45134.5|45114.5|45143.5|45123.5|45132|45112|8
1635167530000|2021-10-25 13:12:10|45162|45142|45162|45142|45169.5|45149.5|45162|45142|12
1635167540000|2021-10-25 13:12:20|45160.4|45140.4|45173.5|45153.5|45174.5|45154.5|45158.5|45138.5|16
1635167550000|2021-10-25 13:12:30|45171|45151|45151|45131|45171|45151|45151|45131|18
1635167560000|2021-10-25 13:12:40|45152|45132|45137|45117|45152|45132|45137|45117|5
1635167570000|2021-10-25 13:12:50|45135.4|45115.4|45142|45122|45142|45122|45134.5|45114.5|13
1635167580000|2021-10-25 13:13:00|45144.5|45124.5|45139.5|45119.5|45144.5|45124.5|45139.5|45119.5|6
1635167590000|2021-10-25 13:13:10|45144.5|45124.5|45169.5|45149.5|45169.5|45149.5|45144.5|45124.5|6
1635167600000|2021-10-25 13:13:20|45172|45152|45182.6|45162.6|45187|45167|45172|45152|7
1635167610000|2021-10-25 13:13:30|45178.5|45158.5|45184.5|45164.5|45184.5|45164.5|45177|45157|1
1635167620000|2021-10-25 13:13:40|45187|45167|45192|45172|45192|45172|45187|45167|8
1635167630000|2021-10-25 13:13:50|45190.4|45170.4|45177|45157|45192|45172|45172|45152|17
1635167640000|2021-10-25 13:14:00|45173.5|45153.5|45176|45156|45176|45156|45159.5|45139.5|11
1635167650000|2021-10-25 13:14:10|45179.4|45159.4|45173.5|45153.5|45180.4|45160.4|45173.5|45153.5|5
1635167660000|2021-10-25 13:14:20|45174.4|45154.4|45175.1|45155.1|45176|45156|45173.5|45153.5|18
1635167670000|2021-10-25 13:14:30|45173.5|45153.5|45173.5|45153.5|45173.5|45153.5|45173.5|45153.5|4
1635167680000|2021-10-25 13:14:40|45174.4|45154.4|45176|45156|45178.5|45158.5|45174.4|45154.4|0
1635167690000|2021-10-25 13:14:50|45172.6|45152.6|45169.4|45149.4|45172.6|45152.6|45166|45146|13
1635167700000|2021-10-25 13:15:00|45167.6|45147.6|45145.1|45125.1|45167.6|45147.6|45145.1|45125.1|14
1635167710000|2021-10-25 13:15:10|45147.6|45127.6|45135.1|45115.1|45147.6|45127.6|45135.1|45115.1|10
1635167720000|2021-10-25 13:15:20|45134.1|45114.1|45122.6|45102.6|45137.6|45117.6|45122.6|45102.6|13
1635167730000|2021-10-25 13:15:30|45118.5|45098.5|45122.6|45102.6|45140.1|45120.1|45118.5|45098.5|24
1635167740000|2021-10-25 13:15:40|45125.1|45105.1|45124.4|45104.4|45125.1|45105.1|45111.6|45091.6|13
1635167750000|2021-10-25 13:15:50|45126.9|45106.9|45107.6|45087.6|45130.1|45110.1|45107.6|45087.6|12
1635167760000|2021-10-25 13:16:00|45110.1|45090.1|45117.6|45097.6|45120.1|45100.1|45110.1|45090.1|11
1635167770000|2021-10-25 13:16:10|45120.1|45100.1|45125.1|45105.1|45128.5|45108.5|45117.6|45097.6|14
1635167780000|2021-10-25 13:16:20|45127.6|45107.6|45111|45091|45127.6|45107.6|45111|45091|5
1635167790000|2021-10-25 13:16:30|45113.5|45093.5|45112.6|45092.6|45130.1|45110.1|45112.6|45092.6|11
1635167800000|2021-10-25 13:16:40|45110.1|45090.1|45115.1|45095.1|45115.1|45095.1|45110.1|45090.1|1
1635167810000|2021-10-25 13:16:50|45112.6|45092.6|45117.6|45097.6|45123.5|45103.5|45112.6|45092.6|18
1635167820000|2021-10-25 13:17:00|45115.1|45095.1|45115.1|45095.1|45115.1|45095.1|45115.1|45095.1|2
1635167830000|2021-10-25 13:17:10|45120.1|45100.1|45126.6|45106.6|45126.6|45106.6|45111.6|45091.6|8
1635167840000|2021-10-25 13:17:20|45125.7|45105.7|45116.6|45096.6|45125.7|45105.7|45116.6|45096.6|4
1635167850000|2021-10-25 13:17:30|45121.6|45101.6|45110.1|45090.1|45124.1|45104.1|45106.6|45086.6|8
1635167860000|2021-10-25 13:17:40|45111.6|45091.6|45106.6|45086.6|45111.6|45091.6|45106.6|45086.6|6
1635167870000|2021-10-25 13:17:50|45108.2|45088.2|45106.3|45086.3|45111.3|45091.3|45106.3|45086.3|29
1635167880000|2021-10-25 13:18:00|45105.4|45085.4|45101.3|45081.3|45108.8|45088.8|45101.3|45081.3|16
1635167890000|2021-10-25 13:18:10|45100.4|45080.4|45106.3|45086.3|45106.3|45086.3|45098.8|45078.8|2
1635167900000|2021-10-25 13:18:20|45101.3|45081.3|45112.3|45092.3|45115.4|45095.4|45101.3|45081.3|27
1635167910000|2021-10-25 13:18:30|45107.3|45087.3|45106.3|45086.3|45107.3|45087.3|45101.3|45081.3|10
1635167920000|2021-10-25 13:18:40|45108.8|45088.8|45107.9|45087.9|45108.8|45088.8|45107.3|45087.3|14
1635167930000|2021-10-25 13:18:50|45109.5|45089.5|45107|45087|45112|45092|45102|45082|24
1635167940000|2021-10-25 13:19:00|45112|45092|45113.5|45093.5|45118.5|45098.5|45109.5|45089.5|18
1635167950000|2021-10-25 13:19:10|45116|45096|45134.5|45114.5|45134.5|45114.5|45116|45096|21
1635167960000|2021-10-25 13:19:20|45133.5|45113.5|45147|45127|45154.5|45134.5|45132|45112|10
1635167970000|2021-10-25 13:19:30|45146|45126|45147|45127|45147|45127|45142|45122|12
1635167980000|2021-10-25 13:19:40|45144.5|45124.5|45144.5|45124.5|45147|45127|45142|45122|7
1635167990000|2021-10-25 13:19:50|45139.5|45119.5|45162|45142|45167.9|45147.9|45139.5|45119.5|18
1635168000000|2021-10-25 13:20:00|45157|45137|45170.4|45150.4|45170.4|45150.4|45154.5|45134.5|13
1635168010000|2021-10-25 13:20:10|45182.9|45162.9|45184.5|45164.5|45187|45167|45182|45162|17
1635168020000|2021-10-25 13:20:20|45185.4|45165.4|45179.4|45159.4|45187|45167|45179.4|45159.4|11
1635168030000|2021-10-25 13:20:30|45176.9|45156.9|45199.4|45179.4|45199.4|45179.4|45174.4|45154.4|29
1635168040000|2021-10-25 13:20:40|45204.4|45184.4|45206.9|45186.9|45209.4|45189.4|45204.4|45184.4|6
1635168050000|2021-10-25 13:20:50|45204.4|45184.4|45211.9|45191.9|45218.5|45198.5|45201.9|45181.9|22
1635168060000|2021-10-25 13:21:00|45209.4|45189.4|45204.4|45184.4|45209.4|45189.4|45203.5|45183.5|11
1635168070000|2021-10-25 13:21:10|45206|45186|45189.4|45169.4|45206.9|45186.9|45189.4|45169.4|13
1635168080000|2021-10-25 13:21:20|45191.9|45171.9|45179.4|45159.4|45191.9|45171.9|45176.9|45156.9|7
1635168090000|2021-10-25 13:21:30|45181.9|45161.9|45184.4|45164.4|45184.4|45164.4|45179.4|45159.4|2
1635168100000|2021-10-25 13:21:40|45180.4|45160.4|45171.9|45151.9|45180.4|45160.4|45171.9|45151.9|12
1635168110000|2021-10-25 13:21:50|45171|45151|45169.4|45149.4|45171|45151|45169.4|45149.4|2
1635168120000|2021-10-25 13:22:00|45166.9|45146.9|45169.4|45149.4|45169.4|45149.4|45166|45146|23
1635168130000|2021-10-25 13:22:10|45166.9|45146.9|45149.4|45129.4|45166.9|45146.9|45149.4|45129.4|15
1635168140000|2021-10-25 13:22:20|45144.4|45124.4|45151.9|45131.9|45151.9|45131.9|45144.4|45124.4|5
1635168150000|2021-10-25 13:22:30|45154.4|45134.4|45154.4|45134.4|45154.4|45134.4|45154.4|45134.4|3
1635168160000|2021-10-25 13:22:40|45159.4|45139.4|45151|45131|45160.4|45140.4|45151|45131|4
1635168170000|2021-10-25 13:22:50|45151.9|45131.9|45154.4|45134.4|45154.4|45134.4|45151.9|45131.9|3
1635168180000|2021-10-25 13:23:00|45149.4|45129.4|45134.4|45114.4|45149.4|45129.4|45134.4|45114.4|15
1635168190000|2021-10-25 13:23:10|45136.9|45116.9|45150.4|45130.4|45151.9|45131.9|45136.9|45116.9|3
1635168200000|2021-10-25 13:23:20|45151.9|45131.9|45149.4|45129.4|45154.4|45134.4|45149.4|45129.4|2
1635168210000|2021-10-25 13:23:30|45144.4|45124.4|45151.9|45131.9|45152.9|45132.9|45144.4|45124.4|5
1635168220000|2021-10-25 13:23:40|45152.9|45132.9|45138.5|45118.5|45154.4|45134.4|45136|45116|8
1635168230000|2021-10-25 13:23:50|45134.4|45114.4|45134.4|45114.4|45139.4|45119.4|45134.4|45114.4|3
1635168240000|2021-10-25 13:24:00|45136.3|45116.3|45134.4|45114.4|45139.4|45119.4|45134.4|45114.4|1
1635168250000|2021-10-25 13:24:10|45135.4|45115.4|45156.9|45136.9|45156.9|45136.9|45134.4|45114.4|7
1635168260000|2021-10-25 13:24:20|45159.4|45139.4|45159.4|45139.4|45161.9|45141.9|45156.9|45136.9|3
1635168270000|2021-10-25 13:24:30|45154.4|45134.4|45139.4|45119.4|45155.4|45135.4|45139.4|45119.4|8
1635168280000|2021-10-25 13:24:40|45138.5|45118.5|45139.4|45119.4|45139.4|45119.4|45136.9|45116.9|6
1635168290000|2021-10-25 13:24:50|45136.9|45116.9|45146|45126|45146|45126|45136.9|45116.9|7
1635168300000|2021-10-25 13:25:00|45143.5|45123.5|45141.9|45121.9|45143.5|45123.5|45139.4|45119.4|2
1635168310000|2021-10-25 13:25:10|45139.4|45119.4|45139.4|45119.4|45139.4|45119.4|45135.1|45115.1|15
1635168320000|2021-10-25 13:25:20|45136.9|45116.9|45114.4|45094.4|45136.9|45116.9|45111.9|45091.9|18
1635168330000|2021-10-25 13:25:30|45106.9|45086.9|45114.4|45094.4|45114.4|45094.4|45104.4|45084.4|11
1635168340000|2021-10-25 13:25:40|45111.9|45091.9|45114.4|45094.4|45116.9|45096.9|45111.9|45091.9|11
1635168350000|2021-10-25 13:25:50|45116.9|45096.9|45124.4|45104.4|45124.4|45104.4|45116.9|45096.9|5
1635168360000|2021-10-25 13:26:00|45123.5|45103.5|45121.9|45101.9|45123.5|45103.5|45121.9|45101.9|3
1635168370000|2021-10-25 13:26:10|45118.5|45098.5|45116.9|45096.9|45118.5|45098.5|45109.4|45089.4|17
1635168380000|2021-10-25 13:26:20|45119.4|45099.4|45104.4|45084.4|45121.9|45101.9|45104.4|45084.4|7
1635168390000|2021-10-25 13:26:30|45106.3|45086.3|45094.4|45074.4|45111.9|45091.9|45094.4|45074.4|9
1635168400000|2021-10-25 13:26:40|45092.9|45072.9|45084.4|45064.4|45097.9|45077.9|45084.4|45064.4|20
1635168410000|2021-10-25 13:26:50|45082.9|45062.9|45071.9|45051.9|45089.4|45069.4|45071|45051|20
1635168420000|2021-10-25 13:27:00|45073.5|45053.5|45059.4|45039.4|45073.5|45053.5|45059.4|45039.4|12
1635168430000|2021-10-25 13:27:10|45058.5|45038.5|45069.4|45049.4|45071.9|45051.9|45058.5|45038.5|19
1635168440000|2021-10-25 13:27:20|45071.9|45051.9|45061.9|45041.9|45071.9|45051.9|45061.9|45041.9|13
1635168450000|2021-10-25 13:27:30|45062.9|45042.9|45070.4|45050.4|45070.4|45050.4|45062.9|45042.9|10
1635168460000|2021-10-25 13:27:40|45069.4|45049.4|45071|45051|45074.4|45054.4|45069.4|45049.4|11
1635168470000|2021-10-25 13:27:50|45069.4|45049.4|45073.5|45053.5|45078.5|45058.5|45069.4|45049.4|14
1635168480000|2021-10-25 13:28:00|45070.1|45050.1|45070.1|45050.1|45070.1|45050.1|45063.5|45043.5|8
1635168490000|2021-10-25 13:28:10|45065.1|45045.1|45062.6|45042.6|45065.1|45045.1|45060.1|45040.1|9
1635168500000|2021-10-25 13:28:20|45065.1|45045.1|45077.6|45057.6|45077.6|45057.6|45065.1|45045.1|5
1635168510000|2021-10-25 13:28:30|45076.6|45056.6|45075.1|45055.1|45076.6|45056.6|45072.6|45052.6|12
1635168520000|2021-10-25 13:28:40|45072.6|45052.6|45077.6|45057.6|45077.6|45057.6|45072.6|45052.6|5
1635168530000|2021-10-25 13:28:50|45078.5|45058.5|45080.1|45060.1|45080.1|45060.1|45078.5|45058.5|4
1635168540000|2021-10-25 13:29:00|45081|45061|45092.6|45072.6|45102.6|45082.6|45081|45061|19
1635168550000|2021-10-25 13:29:10|45090.1|45070.1|45092.6|45072.6|45092.6|45072.6|45090.1|45070.1|2
1635168560000|2021-10-25 13:29:20|45089.1|45069.1|45068.5|45048.5|45089.1|45069.1|45068.5|45048.5|7
1635168570000|2021-10-25 13:29:30|45067.6|45047.6|45057.6|45037.6|45067.6|45047.6|45057.6|45037.6|6
1635168580000|2021-10-25 13:29:40|45052.6|45032.6|45045.1|45025.1|45052.6|45032.6|45045.1|45025.1|17
1635168590000|2021-10-25 13:29:50|45041.6|45021.6|45040.1|45020.1|45047.6|45027.6|45030.1|45010.1|22
1635168600000|2021-10-25 13:30:00|45037.6|45017.6|45038.5|45018.5|45046|45026|45035.1|45015.1|28
1635168610000|2021-10-25 13:30:10|45040.1|45020.1|45032.6|45012.6|45041|45021|45027.6|45007.6|8
1635168620000|2021-10-25 13:30:20|45025.1|45005.1|45007.6|44987.6|45025.1|45005.1|45004.1|44984.1|55
1635168630000|2021-10-25 13:30:30|45005.1|44985.1|44988.2|44968.2|45012.6|44992.6|44988.2|44968.2|34
1635168640000|2021-10-25 13:30:40|44985.7|44965.7|44988.2|44968.2|44990.7|44970.7|44985.7|44965.7|19
1635168650000|2021-10-25 13:30:50|44989.1|44969.1|44976.3|44956.3|44993.2|44973.2|44963.2|44943.2|55
1635168660000|2021-10-25 13:31:00|44978.8|44958.8|44993.8|44973.8|44993.8|44973.8|44977.2|44957.2|29
1635168670000|2021-10-25 13:31:10|44992.9|44972.9|44983.8|44963.8|45007.9|44987.9|44983.8|44963.8|56
1635168680000|2021-10-25 13:31:20|44984.7|44964.7|45013.8|44993.8|45013.8|44993.8|44984.7|44964.7|25
1635168690000|2021-10-25 13:31:30|45014.7|44994.7|45008.8|44988.8|45023.8|45003.8|45008.8|44988.8|13
1635168700000|2021-10-25 13:31:40|45006.3|44986.3|45003.8|44983.8|45008.8|44988.8|45003.8|44983.8|15
1635168710000|2021-10-25 13:31:50|45002.9|44982.9|45008.8|44988.8|45011.3|44991.3|45002.9|44982.9|14
1635168720000|2021-10-25 13:32:00|45013.8|44993.8|45026.3|45006.3|45038.8|45018.8|45013.8|44993.8|32
1635168730000|2021-10-25 13:32:10|45021.3|45001.3|45011.3|44991.3|45028.8|45008.8|45011.3|44991.3|6
1635168740000|2021-10-25 13:32:20|45008.8|44988.8|45002.9|44982.9|45026.3|45006.3|45002.9|44982.9|23
1635168750000|2021-10-25 13:32:30|45001.9|44981.9|44991.3|44971.3|45001.9|44981.9|44991.3|44971.3|12
1635168760000|2021-10-25 13:32:40|44993.8|44973.8|44973.8|44953.8|44997.2|44977.2|44973.8|44953.8|25
1635168770000|2021-10-25 13:32:50|44974.7|44954.7|44973.8|44953.8|44976.3|44956.3|44963.8|44943.8|18
1635168780000|2021-10-25 13:33:00|44976.3|44956.3|44987.2|44967.2|44988.8|44968.8|44968.8|44948.8|24
1635168790000|2021-10-25 13:33:10|44988.8|44968.8|44963.8|44943.8|44991.3|44971.3|44963.8|44943.8|17
1635168800000|2021-10-25 13:33:20|44964.7|44944.7|44981.3|44961.3|45003.8|44983.8|44956.3|44936.3|51
1635168810000|2021-10-25 13:33:30|44978.8|44958.8|44967.9|44947.9|44978.8|44958.8|44963.8|44943.8|12
1635168820000|2021-10-25 13:33:40|44966.3|44946.3|44981.9|44961.9|44981.9|44961.9|44965.4|44945.4|23
1635168830000|2021-10-25 13:33:50|44984.4|44964.4|45001.9|44981.9|45009.4|44989.4|44984.4|44964.4|32
1635168840000|2021-10-25 13:34:00|45001|44981|44993.5|44973.5|45006.9|44986.9|44993.5|44973.5|15
1635168850000|2021-10-25 13:34:10|44991|44971|44993.5|44973.5|44995.1|44975.1|44988.5|44968.5|8
1635168860000|2021-10-25 13:34:20|44991|44971|44991.9|44971.9|44992.6|44972.6|44988.5|44968.5|8
1635168870000|2021-10-25 13:34:30|44993.5|44973.5|45000.1|44980.1|45000.1|44980.1|44992.6|44972.6|1
1635168880000|2021-10-25 13:34:40|45005.1|44985.1|45012.6|44992.6|45015.1|44995.1|45005.1|44985.1|4
1635168890000|2021-10-25 13:34:50|45011.6|44991.6|45032.6|45012.6|45032.6|45012.6|45007.6|44987.6|24
1635168900000|2021-10-25 13:35:00|45041.6|45021.6|45060.1|45040.1|45060.1|45040.1|45040.1|45020.1|17
1635168910000|2021-10-25 13:35:10|45057.6|45037.6|45074.1|45054.1|45085.1|45065.1|45057.6|45037.6|38
1635168920000|2021-10-25 13:35:20|45072.6|45052.6|45056.6|45036.6|45072.6|45052.6|45055.7|45035.7|11
1635168930000|2021-10-25 13:35:30|45057.6|45037.6|45060.1|45040.1|45060.1|45040.1|45053.5|45033.5|13
1635168940000|2021-10-25 13:35:40|45061.6|45041.6|45065.1|45045.1|45067.6|45047.6|45061.6|45041.6|6
1635168950000|2021-10-25 13:35:50|45061.6|45041.6|45059.1|45039.1|45061.6|45041.6|45059.1|45039.1|5
1635168960000|2021-10-25 13:36:00|45057.6|45037.6|45050.4|45030.4|45057.6|45037.6|45040.4|45020.4|20
1635168970000|2021-10-25 13:36:10|45057.9|45037.9|45060.4|45040.4|45060.4|45040.4|45057.9|45037.9|5
1635168980000|2021-10-25 13:36:20|45061.3|45041.3|45065.4|45045.4|45065.4|45045.4|45061.3|45041.3|3
1635168990000|2021-10-25 13:36:30|45052.9|45032.9|45042.9|45022.9|45052.9|45032.9|45042.9|45022.9|8
1635169000000|2021-10-25 13:36:40|45040.4|45020.4|45051.9|45031.9|45051.9|45031.9|45034.4|45014.4|23
1635169010000|2021-10-25 13:36:50|45056.9|45036.9|45076|45056|45086|45066|45056.9|45036.9|41
1635169020000|2021-10-25 13:37:00|45081|45061|45093.5|45073.5|45103.5|45083.5|45081|45061|14
1635169030000|2021-10-25 13:37:10|45090.4|45070.4|45080.1|45060.1|45091|45071|45080.1|45060.1|56
1635169040000|2021-10-25 13:37:20|45078.5|45058.5|45086|45066|45086|45066|45078.5|45058.5|6
1635169050000|2021-10-25 13:37:30|45084.4|45064.4|45073.5|45053.5|45084.4|45064.4|45073.5|45053.5|5
1635169060000|2021-10-25 13:37:40|45074.4|45054.4|45078.5|45058.5|45078.5|45058.5|45074.4|45054.4|10
1635169070000|2021-10-25 13:37:50|45081|45061|45086|45066|45091|45071|45081|45061|7
1635169080000|2021-10-25 13:38:00|45083.5|45063.5|45088.5|45068.5|45091|45071|45076.9|45056.9|19
1635169090000|2021-10-25 13:38:10|45091|45071|45091.9|45071.9|45104.4|45084.4|45091|45071|10
1635169100000|2021-10-25 13:38:20|45092.9|45072.9|45099.4|45079.4|45099.4|45079.4|45092.9|45072.9|3
1635169110000|2021-10-25 13:38:30|45100.4|45080.4|45101|45081|45109.4|45089.4|45100.4|45080.4|12
1635169120000|2021-10-25 13:38:40|45103.5|45083.5|45096.9|45076.9|45103.5|45083.5|45091.9|45071.9|7
1635169130000|2021-10-25 13:38:50|45096|45076|45090.4|45070.4|45096.9|45076.9|45090.4|45070.4|8
1635169140000|2021-10-25 13:39:00|45091.9|45071.9|45104.4|45084.4|45104.4|45084.4|45089.4|45069.4|7
1635169150000|2021-10-25 13:39:10|45102.6|45082.6|45096.9|45076.9|45102.6|45082.6|45096|45076|6
1635169160000|2021-10-25 13:39:20|45099.4|45079.4|45090.1|45070.1|45101.9|45081.9|45090.1|45070.1|7
1635169170000|2021-10-25 13:39:30|45089.1|45069.1|45087.2|45067.2|45093.2|45073.2|45087.2|45067.2|29
1635169180000|2021-10-25 13:39:40|45081.3|45061.3|45055.4|45035.4|45081.3|45061.3|45053.8|45033.8|24
1635169190000|2021-10-25 13:39:50|45059.4|45039.4|45045.1|45025.1|45061.9|45041.9|45045.1|45025.1|27
1635169200000|2021-10-25 13:40:00|45042.6|45022.6|45024.4|45004.4|45043.5|45023.5|45024.4|45004.4|24
1635169210000|2021-10-25 13:40:10|45026.9|45006.9|45011.9|44991.9|45029.4|45009.4|45011.9|44991.9|9
1635169220000|2021-10-25 13:40:20|45010.4|44990.4|45004.4|44984.4|45011.9|44991.9|44999.4|44979.4|15
1635169230000|2021-10-25 13:40:30|44998.5|44978.5|44970.1|44950.1|44998.5|44978.5|44966.9|44946.9|47
1635169240000|2021-10-25 13:40:40|44968.5|44948.5|44974.4|44954.4|44984.4|44964.4|44968.5|44948.5|21
1635169250000|2021-10-25 13:40:50|44973.5|44953.5|44976.9|44956.9|44981.9|44961.9|44969.1|44949.1|33
1635169260000|2021-10-25 13:41:00|44981.9|44961.9|44979.4|44959.4|44987.9|44967.9|44971|44951|23
1635169270000|2021-10-25 13:41:10|44980.4|44960.4|44949.4|44929.4|44980.4|44960.4|44943.5|44923.5|38
1635169280000|2021-10-25 13:41:20|44951.9|44931.9|44949.4|44929.4|44961.9|44941.9|44948.5|44928.5|19
1635169290000|2021-10-25 13:41:30|44950.4|44930.4|44956.9|44936.9|44956.9|44936.9|44949.4|44929.4|21
1635169300000|2021-10-25 13:41:40|44954.4|44934.4|44984.4|44964.4|44987.9|44967.9|44954.4|44934.4|18
1635169310000|2021-10-25 13:41:50|44982.9|44962.9|44982.9|44962.9|44984.4|44964.4|44979.4|44959.4|4
1635169320000|2021-10-25 13:42:00|44984.4|44964.4|44979.4|44959.4|44984.4|44964.4|44969.4|44949.4|13
1635169330000|2021-10-25 13:42:10|44981.9|44961.9|44971.9|44951.9|44982.9|44962.9|44969.4|44949.4|53
1635169340000|2021-10-25 13:42:20|44977.9|44957.9|44991.3|44971.3|44991.3|44971.3|44977.9|44957.9|15
1635169350000|2021-10-25 13:42:30|44993.8|44973.8|45003.8|44983.8|45003.8|44983.8|44993.8|44973.8|10
1635169360000|2021-10-25 13:42:40|45006.3|44986.3|45006.3|44986.3|45011.3|44991.3|45006.3|44986.3|18
1635169370000|2021-10-25 13:42:50|45003.8|44983.8|44996.3|44976.3|45006.3|44986.3|44996.3|44976.3|8
1635169380000|2021-10-25 13:43:00|44995.4|44975.4|44968.8|44948.8|44995.4|44975.4|44968.8|44948.8|10
1635169390000|2021-10-25 13:43:10|44971.3|44951.3|44956.3|44936.3|44971.3|44951.3|44956.3|44936.3|10
1635169400000|2021-10-25 13:43:20|44957.9|44937.9|44958.8|44938.8|44961.3|44941.3|44949.7|44929.7|10
1635169410000|2021-10-25 13:43:30|44957.9|44937.9|44958.8|44938.8|44958.8|44938.8|44946.3|44926.3|15
1635169420000|2021-10-25 13:43:40|44957.2|44937.2|44931.3|44911.3|44957.2|44937.2|44911.9|44891.9|35
1635169430000|2021-10-25 13:43:50|44926.3|44906.3|44921.3|44901.3|44937.2|44917.2|44921.3|44901.3|34
1635169440000|2021-10-25 13:44:00|44918.8|44898.8|44911.3|44891.3|44918.8|44898.8|44907.9|44887.9|27
1635169450000|2021-10-25 13:44:10|44910.4|44890.4|44916.3|44896.3|44916.3|44896.3|44907.9|44887.9|30
1635169460000|2021-10-25 13:44:20|44918.8|44898.8|44911.9|44891.9|44921.3|44901.3|44904.4|44884.4|25
1635169470000|2021-10-25 13:44:30|44914.4|44894.4|44916.9|44896.9|44934.7|44914.7|44914.4|44894.4|25
1635169480000|2021-10-25 13:44:40|44917.9|44897.9|44928.8|44908.8|44928.8|44908.8|44915.4|44895.4|15
1635169490000|2021-10-25 13:44:50|44929.7|44909.7|44908.5|44888.5|44937.9|44917.9|44908.5|44888.5|16
1635169500000|2021-10-25 13:45:00|44906.9|44886.9|44906|44886|44911.9|44891.9|44892.6|44872.6|45
1635169510000|2021-10-25 13:45:10|44905.1|44885.1|44898.8|44878.8|44905.4|44885.4|44891.6|44871.6|41
1635169520000|2021-10-25 13:45:20|44899.7|44879.7|44889.1|44869.1|44900.7|44880.7|44887.2|44867.2|35
1635169530000|2021-10-25 13:45:30|44890.7|44870.7|44908.2|44888.2|44908.2|44888.2|44882.9|44862.9|36
1635169540000|2021-10-25 13:45:40|44907.2|44887.2|44915.7|44895.7|44923.2|44903.2|44903.2|44883.2|16
1635169550000|2021-10-25 13:45:50|44913.2|44893.2|44922.2|44902.2|44922.2|44902.2|44910.7|44890.7|13
1635169560000|2021-10-25 13:46:00|44920.7|44900.7|44943.2|44923.2|44943.2|44923.2|44920.7|44900.7|20
1635169570000|2021-10-25 13:46:10|44937.2|44917.2|44913.2|44893.2|44937.2|44917.2|44913.2|44893.2|15
1635169580000|2021-10-25 13:46:20|44908.2|44888.2|44882.2|44862.2|44908.2|44888.2|44881.3|44861.3|15
1635169590000|2021-10-25 13:46:30|44880.7|44860.7|44859.7|44839.7|44880.7|44860.7|44857.2|44837.2|24
1635169600000|2021-10-25 13:46:40|44862.2|44842.2|44889.1|44869.1|44889.1|44869.1|44861.6|44841.6|13
1635169610000|2021-10-25 13:46:50|44888.2|44868.2|44879.1|44859.1|44888.2|44868.2|44874.7|44854.7|27
1635169620000|2021-10-25 13:47:00|44880.7|44860.7|44908.2|44888.2|44908.2|44888.2|44880.7|44860.7|15
1635169630000|2021-10-25 13:47:10|44915.7|44895.7|44906.6|44886.6|44915.7|44895.7|44893.2|44873.2|25
1635169640000|2021-10-25 13:47:20|44908.2|44888.2|44898.2|44878.2|44908.2|44888.2|44894.7|44874.7|11
1635169650000|2021-10-25 13:47:30|44904.1|44884.1|44910.7|44890.7|44918.2|44898.2|44904.1|44884.1|15
1635169660000|2021-10-25 13:47:40|44905.7|44885.7|44875.7|44855.7|44905.7|44885.7|44875.7|44855.7|8
1635169670000|2021-10-25 13:47:50|44873.2|44853.2|44884.7|44864.7|44889.1|44869.1|44873.2|44853.2|21
1635169680000|2021-10-25 13:48:00|44885.7|44865.7|44885.7|44865.7|44893.2|44873.2|44885.7|44865.7|12
1635169690000|2021-10-25 13:48:10|44880.7|44860.7|44908.2|44888.2|44908.2|44888.2|44878.2|44858.2|15
1635169700000|2021-10-25 13:48:20|44910.7|44890.7|44913.2|44893.2|44915.7|44895.7|44910.7|44890.7|10
1635169710000|2021-10-25 13:48:30|44915.7|44895.7|44922.2|44902.2|44925.7|44905.7|44913.2|44893.2|14
1635169720000|2021-10-25 13:48:40|44921.3|44901.3|44934.1|44914.1|44934.1|44914.1|44918.2|44898.2|10
1635169730000|2021-10-25 13:48:50|44931.6|44911.6|44929.1|44909.1|44931.6|44911.6|44928.2|44908.2|11
1635169740000|2021-10-25 13:49:00|44926.6|44906.6|44930.7|44910.7|44933.2|44913.2|44924.1|44904.1|6
1635169750000|2021-10-25 13:49:10|44933.2|44913.2|44925|44905|44933.2|44913.2|44924.1|44904.1|17
1635169760000|2021-10-25 13:49:20|44924.1|44904.1|44927.5|44907.5|44928.5|44908.5|44921.9|44901.9|13
1635169770000|2021-10-25 13:49:30|44925|44905|44920|44900|44925|44905|44920|44900|11
1635169780000|2021-10-25 13:49:40|44917.5|44897.5|44915|44895|44917.5|44897.5|44915|44895|2
1635169790000|2021-10-25 13:49:50|44912.5|44892.5|44920|44900|44920|44900|44907.5|44887.5|7
1635169800000|2021-10-25 13:50:00|44915|44895|44905|44885|44915|44895|44900|44880|8
1635169810000|2021-10-25 13:50:10|44906|44886|44915|44895|44917.5|44897.5|44905|44885|11
1635169820000|2021-10-25 13:50:20|44920|44900|44915|44895|44920|44900|44915|44895|4
1635169830000|2021-10-25 13:50:30|44912.5|44892.5|44916.9|44896.9|44916.9|44896.9|44912.5|44892.5|1
1635169840000|2021-10-25 13:50:40|44920|44900|44927.5|44907.5|44930|44910|44920|44900|4
1635169850000|2021-10-25 13:50:50|44930|44910|44951|44931|44952.5|44932.5|44927.5|44907.5|16
1635169860000|2021-10-25 13:51:00|44951.9|44931.9|44956|44936|44956|44936|44951.9|44931.9|13
1635169870000|2021-10-25 13:51:10|44954.4|44934.4|44936|44916|44955.3|44935.3|44936|44916|14
1635169880000|2021-10-25 13:51:20|44931|44911|44948.8|44928.8|44948.8|44928.8|44931|44911|8
1635169890000|2021-10-25 13:51:30|44945.3|44925.3|44945.3|44925.3|44945.3|44925.3|44945.3|44925.3|6
1635169900000|2021-10-25 13:51:40|44944.4|44924.4|44944.4|44924.4|44947.8|44927.8|44944.4|44924.4|8
1635169910000|2021-10-25 13:51:50|44943.5|44923.5|44956.6|44936.6|44956.6|44936.6|44943.5|44923.5|9
1635169920000|2021-10-25 13:52:00|44957.5|44937.5|44957.5|44937.5|44958.5|44938.5|44955|44935|10
1635169930000|2021-10-25 13:52:10|44952.5|44932.5|44952.5|44932.5|44952.5|44932.5|44952.5|44932.5|5
1635169940000|2021-10-25 13:52:20|44953.5|44933.5|44975|44955|44977.5|44957.5|44953.5|44933.5|22
1635169950000|2021-10-25 13:52:30|44976|44956|44992.5|44972.5|44997.5|44977.5|44976|44956|25
1635169960000|2021-10-25 13:52:40|44993.5|44973.5|44995|44975|45007.5|44987.5|44985|44965|24
1635169970000|2021-10-25 13:52:50|44997.5|44977.5|45005|44985|45005|44985|44997.5|44977.5|12
1635169980000|2021-10-25 13:53:00|45002.5|44982.5|45035|45015|45038.5|45018.5|45002.5|44982.5|17
1635169990000|2021-10-25 13:53:10|45037.5|45017.5|45032.5|45012.5|45045|45025|45025|45005|35
1635170000000|2021-10-25 13:53:20|45033.5|45013.5|45050|45030|45053.5|45033.5|45033.5|45013.5|20
1635170010000|2021-10-25 13:53:30|45047.5|45027.5|45042.5|45022.5|45047.5|45027.5|45040|45020|17
1635170020000|2021-10-25 13:53:40|45041.6|45021.6|45038.5|45018.5|45042.5|45022.5|45036.6|45016.6|11
1635170030000|2021-10-25 13:53:50|45041|45021|45037.5|45017.5|45042.5|45022.5|45037.5|45017.5|6
1635170040000|2021-10-25 13:54:00|45040|45020|45030|45010|45042.5|45022.5|45030|45010|3
1635170050000|2021-10-25 13:54:10|45027.5|45007.5|45030|45010|45035|45015|45023.5|45003.5|12
1635170060000|2021-10-25 13:54:20|45031|45011|45030|45010|45035|45015|45030|45010|14
1635170070000|2021-10-25 13:54:30|45026.6|45006.6|45015|44995|45026.6|45006.6|45012.5|44992.5|13
1635170080000|2021-10-25 13:54:40|45021|45001|45025|45005|45031|45011|45021|45001|20
1635170090000|2021-10-25 13:54:50|45024.1|45004.1|45026.3|45006.3|45029.7|45009.7|45024.1|45004.1|2
1635170100000|2021-10-25 13:55:00|45024.4|45004.4|45016.3|44996.3|45026.3|45006.3|45016.3|44996.3|9
1635170110000|2021-10-25 13:55:10|45014.4|44994.4|45023.8|45003.8|45023.8|45003.8|45014.4|44994.4|21
1635170120000|2021-10-25 13:55:20|45025.3|45005.3|45028.8|45008.8|45028.8|45008.8|45025.3|45005.3|6
1635170130000|2021-10-25 13:55:30|45029.7|45009.7|45025.6|45005.6|45030.6|45010.6|45022.2|45002.2|16
1635170140000|2021-10-25 13:55:40|45028.1|45008.1|45028.1|45008.1|45028.1|45008.1|45024.7|45004.7|1
1635170150000|2021-10-25 13:55:50|45035.6|45015.6|45023.1|45003.1|45046.6|45026.6|45023.1|45003.1|15
1635170160000|2021-10-25 13:56:00|45019.7|44999.7|45034.1|45014.1|45034.1|45014.1|45017.2|44997.2|13
1635170170000|2021-10-25 13:56:10|45039.1|45019.1|45043.1|45023.1|45043.1|45023.1|45039.1|45019.1|2
1635170180000|2021-10-25 13:56:20|45039.1|45019.1|45023.1|45003.1|45039.1|45019.1|45023.1|45003.1|8
1635170190000|2021-10-25 13:56:30|45024.1|45004.1|45043.1|45023.1|45043.1|45023.1|45024.1|45004.1|14
1635170200000|2021-10-25 13:56:40|45040.6|45020.6|45040.6|45020.6|45043.1|45023.1|45038.1|45018.1|3
1635170210000|2021-10-25 13:56:50|45045.6|45025.6|45040.6|45020.6|45045.6|45025.6|45040.6|45020.6|18
1635170220000|2021-10-25 13:57:00|45043.1|45023.1|45050.6|45030.6|45050.6|45030.6|45043.1|45023.1|6
1635170230000|2021-10-25 13:57:10|45048.1|45028.1|45055|45035|45057.5|45037.5|45048.1|45028.1|17
1635170240000|2021-10-25 13:57:20|45059.1|45039.1|45058.1|45038.1|45063.1|45043.1|45058.1|45038.1|21
1635170250000|2021-10-25 13:57:30|45070.6|45050.6|45078.1|45058.1|45081.6|45061.6|45070.6|45050.6|12
1635170260000|2021-10-25 13:57:40|45075.6|45055.6|45068.1|45048.1|45075.6|45055.6|45068.1|45048.1|6
1635170270000|2021-10-25 13:57:50|45070.6|45050.6|45079.1|45059.1|45079.1|45059.1|45070.6|45050.6|3
1635170280000|2021-10-25 13:58:00|45080|45060|45088.1|45068.1|45092.2|45072.2|45080|45060|14
1635170290000|2021-10-25 13:58:10|45089.1|45069.1|45093.1|45073.1|45095.6|45075.6|45089.1|45069.1|5
1635170300000|2021-10-25 13:58:20|45090.6|45070.6|45080.6|45060.6|45090.6|45070.6|45080.6|45060.6|8
1635170310000|2021-10-25 13:58:30|45081.6|45061.6|45083.1|45063.1|45084.1|45064.1|45080.6|45060.6|9
1635170320000|2021-10-25 13:58:40|45080.6|45060.6|45080.6|45060.6|45083.1|45063.1|45080.6|45060.6|5
1635170330000|2021-10-25 13:58:50|45079.7|45059.7|45075.6|45055.6|45079.7|45059.7|45075.6|45055.6|10
1635170340000|2021-10-25 13:59:00|45077.2|45057.2|45103.1|45083.1|45103.1|45083.1|45077.2|45057.2|18
1635170350000|2021-10-25 13:59:10|45105.6|45085.6|45114.7|45094.7|45118.1|45098.1|45105.6|45085.6|13
1635170360000|2021-10-25 13:59:20|45116.3|45096.3|45119.1|45099.1|45120.6|45100.6|45116.3|45096.3|11
1635170370000|2021-10-25 13:59:30|45118.1|45098.1|45123.1|45103.1|45123.1|45103.1|45115.6|45095.6|10
1635170380000|2021-10-25 13:59:40|45124.1|45104.1|45123.1|45103.1|45125.6|45105.6|45123.1|45103.1|3
1635170390000|2021-10-25 13:59:50|45124.7|45104.7|45121.6|45101.6|45125.6|45105.6|45121.6|45101.6|11
1635170400000|2021-10-25 14:00:00|45123.1|45103.1|45115.6|45095.6|45125.6|45105.6|45115.6|45095.6|13
1635170410000|2021-10-25 14:00:10|45110.6|45090.6|45098.1|45078.1|45110.6|45090.6|45098.1|45078.1|3
1635170420000|2021-10-25 14:00:20|45105.6|45085.6|45106.6|45086.6|45106.6|45086.6|45105.6|45085.6|10
1635170430000|2021-10-25 14:00:30|45108.1|45088.1|45101.6|45081.6|45110.6|45090.6|45101.6|45081.6|12
1635170440000|2021-10-25 14:00:40|45103.1|45083.1|45103.1|45083.1|45103.1|45083.1|45100.6|45080.6|6
1635170450000|2021-10-25 14:00:50|45106.6|45086.6|45129.7|45109.7|45129.7|45109.7|45106.6|45086.6|7
1635170460000|2021-10-25 14:01:00|45128.1|45108.1|45108.1|45088.1|45133.1|45113.1|45104.7|45084.7|13
1635170470000|2021-10-25 14:01:10|45107.2|45087.2|45103.1|45083.1|45125.6|45105.6|45103.1|45083.1|19
1635170480000|2021-10-25 14:01:20|45102.2|45082.2|45108.1|45088.1|45110.6|45090.6|45102.2|45082.2|10
1635170490000|2021-10-25 14:01:30|45105.6|45085.6|45108.1|45088.1|45108.1|45088.1|45103.1|45083.1|3
1635170500000|2021-10-25 14:01:40|45103.1|45083.1|45098.1|45078.1|45103.1|45083.1|45093.1|45073.1|20
1635170510000|2021-10-25 14:01:50|45093.1|45073.1|45099.7|45079.7|45102.2|45082.2|45093.1|45073.1|8
1635170520000|2021-10-25 14:02:00|45098.1|45078.1|45108.1|45088.1|45110.6|45090.6|45098.1|45078.1|7
1635170530000|2021-10-25 14:02:10|45107.2|45087.2|45108.1|45088.1|45108.1|45088.1|45107.2|45087.2|2
1635170540000|2021-10-25 14:02:20|45105.6|45085.6|45105.6|45085.6|45108.1|45088.1|45103.1|45083.1|7
1635170550000|2021-10-25 14:02:30|45108.1|45088.1|45108.1|45088.1|45110.6|45090.6|45103.1|45083.1|4
1635170560000|2021-10-25 14:02:40|45106.6|45086.6|45128.1|45108.1|45130.6|45110.6|45103.1|45083.1|24
1635170570000|2021-10-25 14:02:50|45123.1|45103.1|45123.1|45103.1|45123.1|45103.1|45118.1|45098.1|5
1635170580000|2021-10-25 14:03:00|45121.6|45101.6|45117.2|45097.2|45124.7|45104.7|45114.7|45094.7|16
1635170590000|2021-10-25 14:03:10|45116.3|45096.3|45108.1|45088.1|45125.6|45105.6|45108.1|45088.1|35
1635170600000|2021-10-25 14:03:20|45105.6|45085.6|45099.7|45079.7|45105.6|45085.6|45099.7|45079.7|8
1635170610000|2021-10-25 14:03:30|45097.2|45077.2|45092.2|45072.2|45099.7|45079.7|45089.7|45069.7|12
1635170620000|2021-10-25 14:03:40|45097.2|45077.2|45084.7|45064.7|45099.7|45079.7|45084.7|45064.7|11
1635170630000|2021-10-25 14:03:50|45075.3|45055.3|45058.8|45038.8|45075.3|45055.3|45054.7|45034.7|48
1635170640000|2021-10-25 14:04:00|45056.3|45036.3|45071.3|45051.3|45071.3|45051.3|45056.3|45036.3|33
1635170650000|2021-10-25 14:04:10|45069.7|45049.7|45069.7|45049.7|45071.3|45051.3|45066.3|45046.3|5
1635170660000|2021-10-25 14:04:20|45071.3|45051.3|45081.3|45061.3|45081.3|45061.3|45067.8|45047.8|9
1635170670000|2021-10-25 14:04:30|45085.3|45065.3|45090.3|45070.3|45090.3|45070.3|45085.3|45065.3|7
1635170680000|2021-10-25 14:04:40|45087.8|45067.8|45087.8|45067.8|45092.8|45072.8|45087.8|45067.8|2
1635170690000|2021-10-25 14:04:50|45089.7|45069.7|45092.8|45072.8|45092.8|45072.8|45087.8|45067.8|9
1635170700000|2021-10-25 14:05:00|45093.8|45073.8|45105.3|45085.3|45105.3|45085.3|45092.8|45072.8|7
1635170710000|2021-10-25 14:05:10|45102.8|45082.8|45089.4|45069.4|45102.8|45082.8|45089.4|45069.4|13
1635170720000|2021-10-25 14:05:20|45094.4|45074.4|45092.8|45072.8|45096.9|45076.9|45092.8|45072.8|8
1635170730000|2021-10-25 14:05:30|45088.8|45068.8|45078.8|45058.8|45088.8|45068.8|45078.8|45058.8|2
1635170740000|2021-10-25 14:05:40|45081.3|45061.3|45097.2|45077.2|45097.2|45077.2|45081.3|45061.3|5
1635170750000|2021-10-25 14:05:50|45096.3|45076.3|45081.3|45061.3|45096.3|45076.3|45081.3|45061.3|5
1635170760000|2021-10-25 14:06:00|45083.8|45063.8|45101.3|45081.3|45101.3|45081.3|45083.8|45063.8|27
1635170770000|2021-10-25 14:06:10|45106.3|45086.3|45108.8|45088.8|45108.8|45088.8|45106.3|45086.3|10
1635170780000|2021-10-25 14:06:20|45113.8|45093.8|45112.8|45092.8|45118.8|45098.8|45112.8|45092.8|4
1635170790000|2021-10-25 14:06:30|45111.3|45091.3|45111.3|45091.3|45111.3|45091.3|45111.3|45091.3|0
1635170800000|2021-10-25 14:06:40|||||||||1
1635170810000|2021-10-25 14:06:50|45114.7|45094.7|45121.3|45101.3|45121.3|45101.3|45114.7|45094.7|4
1635170820000|2021-10-25 14:07:00|45124.7|45104.7|45126.3|45106.3|45126.3|45106.3|45123.8|45103.8|14
1635170830000|2021-10-25 14:07:10|45128.8|45108.8|45148.1|45128.1|45150.6|45130.6|45128.8|45108.8|28
1635170840000|2021-10-25 14:07:20|45150.6|45130.6|45158.1|45138.1|45158.1|45138.1|45150.6|45130.6|30
1635170850000|2021-10-25 14:07:30|45165.6|45145.6|45158.1|45138.1|45171.6|45151.6|45158.1|45138.1|33
1635170860000|2021-10-25 14:07:40|45159.1|45139.1|45171.6|45151.6|45171.6|45151.6|45159.1|45139.1|11
1635170870000|2021-10-25 14:07:50|45174.1|45154.1|45175.6|45155.6|45178.1|45158.1|45164.7|45144.7|28
1635170880000|2021-10-25 14:08:00|45176.6|45156.6|45178.1|45158.1|45179.7|45159.7|45173.1|45153.1|50
1635170890000|2021-10-25 14:08:10|45179.1|45159.1|45170|45150|45179.1|45159.1|45170|45150|14
1635170900000|2021-10-25 14:08:20|45172.5|45152.5|45155|45135|45172.5|45152.5|45155|45135|4
1635170910000|2021-10-25 14:08:30|45152.5|45132.5|45147.5|45127.5|45152.5|45132.5|45147.5|45127.5|8
1635170920000|2021-10-25 14:08:40|45150|45130|45145|45125|45150|45130|45145|45125|2
1635170930000|2021-10-25 14:08:50|45142.5|45122.5|45140|45120|45142.5|45122.5|45140|45120|9
1635170940000|2021-10-25 14:09:00|45137.5|45117.5|45140|45120|45140|45120|45137.5|45117.5|7
1635170950000|2021-10-25 14:09:10|45137.5|45117.5|45152.5|45132.5|45152.5|45132.5|45135|45115|12
1635170960000|2021-10-25 14:09:20|45150|45130|45147.5|45127.5|45152.5|45132.5|45144.1|45124.1|9
1635170970000|2021-10-25 14:09:30|45150|45130|45150|45130|45150|45130|45147.5|45127.5|0
1635170980000|2021-10-25 14:09:40|45149.1|45129.1|45170|45150|45170|45150|45147.5|45127.5|11
1635170990000|2021-10-25 14:09:50|45169.1|45149.1|45172.5|45152.5|45172.5|45152.5|45167.5|45147.5|4
1635171000000|2021-10-25 14:10:00|45171.6|45151.6|45147.5|45127.5|45171.6|45151.6|45147.5|45127.5|12
1635171010000|2021-10-25 14:10:10|45144.1|45124.1|45142.5|45122.5|45145|45125|45141.6|45121.6|3
1635171020000|2021-10-25 14:10:20|||||||||1
1635171030000|2021-10-25 14:10:30|45145|45125|45140|45120|45145|45125|45140|45120|5
1635171040000|2021-10-25 14:10:40|45138.4|45118.4|45130|45110|45138.4|45118.4|45127.5|45107.5|13
1635171050000|2021-10-25 14:10:50|45127.5|45107.5|45125|45105|45127.5|45107.5|45125|45105|0
1635171060000|2021-10-25 14:11:00|45127.5|45107.5|45120|45100|45127.5|45107.5|45118.4|45098.4|6
1635171070000|2021-10-25 14:11:10|45125|45105|45130|45110|45130|45110|45125|45105|13
1635171080000|2021-10-25 14:11:20|45135|45115|45147.5|45127.5|45147.5|45127.5|45135|45115|8
1635171090000|2021-10-25 14:11:30|45145|45125|45135|45115|45145|45125|45135|45115|12
1635171100000|2021-10-25 14:11:40|45140|45120|45140|45120|45140.9|45120.9|45140|45120|5
1635171110000|2021-10-25 14:11:50|45137.5|45117.5|45127.5|45107.5|45137.5|45117.5|45127.5|45107.5|8
1635171120000|2021-10-25 14:12:00|45126.5|45106.5|45115|45095|45126.5|45106.5|45112.5|45092.5|28
1635171130000|2021-10-25 14:12:10|45117.5|45097.5|45118.4|45098.4|45120|45100|45117.5|45097.5|2
1635171140000|2021-10-25 14:12:20|45117.5|45097.5|45117.5|45097.5|45117.5|45097.5|45117.5|45097.5|0
1635171150000|2021-10-25 14:12:30|45120|45100|45135.9|45115.9|45135.9|45115.9|45120|45100|3
1635171160000|2021-10-25 14:12:40|45137.5|45117.5|45152.5|45132.5|45152.5|45132.5|45137.5|45117.5|14
1635171170000|2021-10-25 14:12:50|45154|45134|45148.1|45128.1|45154|45134|45146.5|45126.5|21
1635171180000|2021-10-25 14:13:00|45149|45129|45173.1|45153.1|45173.1|45153.1|45149|45129|5
1635171190000|2021-10-25 14:13:10|45170.6|45150.6|45168.1|45148.1|45173.1|45153.1|45168.1|45148.1|4
1635171200000|2021-10-25 14:13:20|45169|45149|45163.1|45143.1|45170.6|45150.6|45163.1|45143.1|26
1635171210000|2021-10-25 14:13:30|45160|45140|45158.1|45138.1|45160|45140|45158.1|45138.1|14
1635171220000|2021-10-25 14:13:40|45160.6|45140.6|45165.6|45145.6|45165.6|45145.6|45160.6|45140.6|2
1635171230000|2021-10-25 14:13:50|45163.1|45143.1|45163.1|45143.1|45163.1|45143.1|45160.6|45140.6|2
1635171240000|2021-10-25 14:14:00|45165.6|45145.6|45148.1|45128.1|45165.6|45145.6|45148.1|45128.1|20
1635171250000|2021-10-25 14:14:10|45149.7|45129.7|45149.7|45129.7|45149.7|45129.7|45149.7|45129.7|2
1635171260000|2021-10-25 14:14:20|45150.6|45130.6|45155.6|45135.6|45155.6|45135.6|45150.6|45130.6|1
1635171270000|2021-10-25 14:14:30|45153.1|45133.1|45157.2|45137.2|45158.1|45138.1|45153.1|45133.1|5
1635171280000|2021-10-25 14:14:40|45155.6|45135.6|45153.1|45133.1|45155.6|45135.6|45153.1|45133.1|4
1635171290000|2021-10-25 14:14:50|45150.6|45130.6|45153.1|45133.1|45153.1|45133.1|45150.6|45130.6|4
1635171300000|2021-10-25 14:15:00|45154.7|45134.7|45159.7|45139.7|45159.7|45139.7|45154.7|45134.7|9
1635171310000|2021-10-25 14:15:10|45160.6|45140.6|45157.2|45137.2|45162.2|45142.2|45157.2|45137.2|4
1635171320000|2021-10-25 14:15:20|45156.2|45136.2|45154.7|45134.7|45157.2|45137.2|45154.7|45134.7|2
1635171330000|2021-10-25 14:15:30|45157.2|45137.2|45154.7|45134.7|45162.2|45142.2|45154.7|45134.7|9
1635171340000|2021-10-25 14:15:40|45152.2|45132.2|45144|45124|45152.2|45132.2|45144|45124|8
1635171350000|2021-10-25 14:15:50|45140.6|45120.6|45156.5|45136.5|45156.5|45136.5|45138.1|45118.1|28
1635171360000|2021-10-25 14:16:00|45154|45134|45155.6|45135.6|45158.1|45138.1|45154|45134|3
1635171370000|2021-10-25 14:16:10|45158.1|45138.1|45165.6|45145.6|45165.6|45145.6|45158.1|45138.1|15
1635171380000|2021-10-25 14:16:20|45168.1|45148.1|45167.2|45147.2|45168.1|45148.1|45167.2|45147.2|3
1635171390000|2021-10-25 14:16:30|45165.6|45145.6|45168.1|45148.1|45168.1|45148.1|45165.6|45145.6|1
1635171400000|2021-10-25 14:16:40|45170.6|45150.6|45191.5|45171.5|45191.5|45171.5|45170.6|45150.6|15
1635171410000|2021-10-25 14:16:50|45190.6|45170.6|45198.1|45178.1|45198.1|45178.1|45190.6|45170.6|9
1635171420000|2021-10-25 14:17:00|45194.7|45174.7|45190.6|45170.6|45195.6|45175.6|45190.6|45170.6|7
1635171430000|2021-10-25 14:17:10|45188.1|45168.1|45183.1|45163.1|45190.6|45170.6|45180.6|45160.6|15
1635171440000|2021-10-25 14:17:20|45180.6|45160.6|45183.1|45163.1|45183.1|45163.1|45178.1|45158.1|23
1635171450000|2021-10-25 14:17:30|45186.5|45166.5|45209|45189|45209|45189|45186.5|45166.5|31
1635171460000|2021-10-25 14:17:40|45206.5|45186.5|45214|45194|45221.5|45201.5|45206.5|45186.5|7
1635171470000|2021-10-25 14:17:50|45213.1|45193.1|45201.5|45181.5|45213.1|45193.1|45196.5|45176.5|25
1635171480000|2021-10-25 14:18:00|45202.5|45182.5|45210.6|45190.6|45215.6|45195.6|45202.5|45182.5|12
1635171490000|2021-10-25 14:18:10|45199.7|45179.7|45205.6|45185.6|45205.6|45185.6|45197.2|45177.2|2
1635171500000|2021-10-25 14:18:20|45203.1|45183.1|45198.1|45178.1|45203.1|45183.1|45198.1|45178.1|2
1635171510000|2021-10-25 14:18:30|45199|45179|45198.1|45178.1|45205.6|45185.6|45198.1|45178.1|16
1635171520000|2021-10-25 14:18:40|45201.2|45181.2|45221.5|45201.5|45223.1|45203.1|45201.2|45181.2|15
1635171530000|2021-10-25 14:18:50|45219|45199|45216.5|45196.5|45219|45199|45211.5|45191.5|5
1635171540000|2021-10-25 14:19:00|45214.7|45194.7|45197.5|45177.5|45214.7|45194.7|45195|45175|16
1635171550000|2021-10-25 14:19:10|45213.4|45193.4|45232.5|45212.5|45237.5|45217.5|45213.4|45193.4|36
1635171560000|2021-10-25 14:19:20|45235|45215|45235|45215|45240|45220|45235|45215|14
1635171570000|2021-10-25 14:19:30|45230|45210|45239|45219|45239|45219|45230|45210|20
1635171580000|2021-10-25 14:19:40|45238.1|45218.1|45245.3|45225.3|45245.3|45225.3|45233.4|45213.4|27
1635171590000|2021-10-25 14:19:50|45244.3|45224.3|45240|45220|45244.3|45224.3|45236.8|45216.8|8
1635171600000|2021-10-25 14:20:00|45242.5|45222.5|45248.1|45228.1|45248.1|45228.1|45240.6|45220.6|14
1635171610000|2021-10-25 14:20:10|45245.6|45225.6|45233.1|45213.1|45248.1|45228.1|45232.2|45212.2|15
1635171620000|2021-10-25 14:20:20|45232.2|45212.2|45232.2|45212.2|45235.6|45215.6|45232.2|45212.2|6
1635171630000|2021-10-25 14:20:30|45223.1|45203.1|45221.5|45201.5|45230.6|45210.6|45215.6|45195.6|32
1635171640000|2021-10-25 14:20:40|45222.5|45202.5|45226.5|45206.5|45226.5|45206.5|45216.5|45196.5|12
1635171650000|2021-10-25 14:20:50|45229|45209|45224|45204|45229|45209|45221.5|45201.5|11
1635171660000|2021-10-25 14:21:00|45225|45205|45203.1|45183.1|45228.1|45208.1|45203.1|45183.1|28
1635171670000|2021-10-25 14:21:10|45204|45184|45213.1|45193.1|45223.1|45203.1|45203.1|45183.1|24
1635171680000|2021-10-25 14:21:20|45210.6|45190.6|45223.1|45203.1|45223.1|45203.1|45210.6|45190.6|6
1635171690000|2021-10-25 14:21:30|45220.6|45200.6|45200.6|45180.6|45220.6|45200.6|45200.6|45180.6|14
1635171700000|2021-10-25 14:21:40|45199.7|45179.7|45200.6|45180.6|45200.6|45180.6|45198.1|45178.1|37
1635171710000|2021-10-25 14:21:50|45198.1|45178.1|45207.5|45187.5|45207.5|45187.5|45196.5|45176.5|24
1635171720000|2021-10-25 14:22:00|45210|45190|45212.5|45192.5|45216.5|45196.5|45210|45190|9
1635171730000|2021-10-25 14:22:10|45213.4|45193.4|45211.5|45191.5|45216.5|45196.5|45211.5|45191.5|1
1635171740000|2021-10-25 14:22:20|45209|45189|45189|45169|45209|45189|45189|45169|11
1635171750000|2021-10-25 14:22:30|45186.5|45166.5|45177.5|45157.5|45187.5|45167.5|45176.5|45156.5|14
1635171760000|2021-10-25 14:22:40|45176.5|45156.5|45178.4|45158.4|45178.4|45158.4|45170.9|45150.9|8
1635171770000|2021-10-25 14:22:50|45180|45160|45179|45159|45180|45160|45179|45159|2
1635171780000|2021-10-25 14:23:00|45177.5|45157.5|45169|45149|45180|45160|45169|45149|9
1635171790000|2021-10-25 14:23:10|45168.1|45148.1|45165.6|45145.6|45168.1|45148.1|45164|45144|11
1635171800000|2021-10-25 14:23:20|45168.1|45148.1|45188.1|45168.1|45188.1|45168.1|45168.1|45148.1|5
1635171810000|2021-10-25 14:23:30|45186.5|45166.5|45185.6|45165.6|45186.5|45166.5|45185.6|45165.6|3
1635171820000|2021-10-25 14:23:40|45182.2|45162.2|45186.5|45166.5|45186.5|45166.5|45180.6|45160.6|5
1635171830000|2021-10-25 14:23:50|45187.5|45167.5|45181.5|45161.5|45190|45170|45181.5|45161.5|1
1635171840000|2021-10-25 14:24:00|45184|45164|45174.7|45154.7|45184|45164|45174.7|45154.7|6
1635171850000|2021-10-25 14:24:10|45173.1|45153.1|45171.5|45151.5|45174|45154|45171.5|45151.5|1
1635171860000|2021-10-25 14:24:20|45174|45154|45177.5|45157.5|45177.5|45157.5|45174|45154|4
1635171870000|2021-10-25 14:24:30|45180|45160|45180|45160|45180|45160|45175|45155|2
1635171880000|2021-10-25 14:24:40|45177.5|45157.5|45172.5|45152.5|45177.5|45157.5|45172.5|45152.5|4
1635171890000|2021-10-25 14:24:50|45170|45150|45170|45150|45170|45150|45170|45150|0
1635171900000|2021-10-25 14:25:00|45166.5|45146.5|45165|45145|45170|45150|45162.5|45142.5|5
1635171910000|2021-10-25 14:25:10|45167.5|45147.5|45167.5|45147.5|45167.5|45147.5|45167.5|45147.5|3
1635171920000|2021-10-25 14:25:20|45162.5|45142.5|45157.5|45137.5|45167.5|45147.5|45157.5|45137.5|13
1635171930000|2021-10-25 14:25:30|45156.5|45136.5|45155|45135|45156.5|45136.5|45152.5|45132.5|13
1635171940000|2021-10-25 14:25:40|45153.4|45133.4|45156.5|45136.5|45157.5|45137.5|45153.4|45133.4|6
1635171950000|2021-10-25 14:25:50|45151.5|45131.5|45142.5|45122.5|45151.5|45131.5|45140|45120|8
1635171960000|2021-10-25 14:26:00|45143.4|45123.4|45155|45135|45157.5|45137.5|45143.4|45123.4|7
1635171970000|2021-10-25 14:26:10|45150|45130|45145|45125|45150|45130|45145|45125|5
1635171980000|2021-10-25 14:26:20|45144|45124|45140|45120|45144|45124|45140|45120|8
1635171990000|2021-10-25 14:26:30|45139|45119|45141.5|45121.5|45141.5|45121.5|45135|45115|11
1635172000000|2021-10-25 14:26:40|45140.6|45120.6|45139|45119|45140.6|45120.6|45139|45119|3
1635172010000|2021-10-25 14:26:50|45138.1|45118.1|45144|45124|45144|45124|45136.5|45116.5|7
1635172020000|2021-10-25 14:27:00|45145.6|45125.6|45143.1|45123.1|45153.1|45133.1|45143.1|45123.1|3
1635172030000|2021-10-25 14:27:10|45140.6|45120.6|45140.6|45120.6|45140.6|45120.6|45138.1|45118.1|2
1635172040000|2021-10-25 14:27:20|45137.1|45117.1|45138.1|45118.1|45138.1|45118.1|45124.6|45104.6|34
1635172050000|2021-10-25 14:27:30|45133.1|45113.1|45128.1|45108.1|45133.1|45113.1|45128.1|45108.1|4
1635172060000|2021-10-25 14:27:40|45130.6|45110.6|45132.1|45112.1|45132.1|45112.1|45129.6|45109.6|28
1635172070000|2021-10-25 14:27:50|45138.7|45118.7|45144.3|45124.3|45144.3|45124.3|45138.7|45118.7|10
1635172080000|2021-10-25 14:28:00|45145.3|45125.3|45144.3|45124.3|45146.8|45126.8|45141.8|45121.8|7
1635172090000|2021-10-25 14:28:10|45145.3|45125.3|45144.3|45124.3|45146.8|45126.8|45141.8|45121.8|23
1635172100000|2021-10-25 14:28:20|45143.4|45123.4|45136.8|45116.8|45143.4|45123.4|45136.8|45116.8|2
1635172110000|2021-10-25 14:28:30|45134.3|45114.3|45136.8|45116.8|45136.8|45116.8|45134.3|45114.3|5
1635172120000|2021-10-25 14:28:40|45134.3|45114.3|45134.3|45114.3|45134.3|45114.3|45134.3|45114.3|2
1635172130000|2021-10-25 14:28:50|45136.2|45116.2|45138.4|45118.4|45139.3|45119.3|45136.2|45116.2|2
1635172140000|2021-10-25 14:29:00|45136.8|45116.8|45144.3|45124.3|45144.3|45124.3|45134.3|45114.3|4
1635172150000|2021-10-25 14:29:10|45143.4|45123.4|45141.8|45121.8|45143.4|45123.4|45141.8|45121.8|2
1635172160000|2021-10-25 14:29:20|45142.8|45122.8|45144.3|45124.3|45144.3|45124.3|45142.8|45122.8|1
1635172170000|2021-10-25 14:29:30|45141.8|45121.8|45136.8|45116.8|45141.8|45121.8|45136.8|45116.8|12
1635172180000|2021-10-25 14:29:40|45131.8|45111.8|45131.8|45111.8|45131.8|45111.8|45131.8|45111.8|19
1635172190000|2021-10-25 14:29:50|45132.8|45112.8|45132.8|45112.8|45132.8|45112.8|45132.8|45112.8|4
1635172200000|2021-10-25 14:30:00|45133.7|45113.7|45131.8|45111.8|45135.3|45115.3|45131.8|45111.8|12
1635172210000|2021-10-25 14:30:10|45135.9|45115.9|45134.3|45114.3|45136.8|45116.8|45134.3|45114.3|7
1635172220000|2021-10-25 14:30:20|45135.3|45115.3|45131.8|45111.8|45136.8|45116.8|45131.8|45111.8|6
1635172230000|2021-10-25 14:30:30|45134.3|45114.3|45134.3|45114.3|45134.3|45114.3|45131.8|45111.8|12
1635172240000|2021-10-25 14:30:40|45131.8|45111.8|45134.3|45114.3|45136.8|45116.8|45131.8|45111.8|12
1635172250000|2021-10-25 14:30:50|45136.8|45116.8|45144.3|45124.3|45144.3|45124.3|45136.8|45116.8|12
1635172260000|2021-10-25 14:31:00|45145.9|45125.9|45144.3|45124.3|45146.8|45126.8|45141.8|45121.8|1
1635172270000|2021-10-25 14:31:10|45143.4|45123.4|45130.3|45110.3|45144.3|45124.3|45130.3|45110.3|20
1635172280000|2021-10-25 14:31:20|45121.8|45101.8|45131.8|45111.8|45134.3|45114.3|45121.8|45101.8|10
1635172290000|2021-10-25 14:31:30|45129.3|45109.3|45125.9|45105.9|45129.3|45109.3|45121.8|45101.8|18
1635172300000|2021-10-25 14:31:40|45126.8|45106.8|45126.8|45106.8|45134.3|45114.3|45126.8|45106.8|4
1635172310000|2021-10-25 14:31:50|45125.3|45105.3|45124.3|45104.3|45129.3|45109.3|45124.3|45104.3|13
1635172320000|2021-10-25 14:32:00|45125.3|45105.3|45128.4|45108.4|45129.3|45109.3|45125.3|45105.3|5
1635172330000|2021-10-25 14:32:10|45126.8|45106.8|45126.8|45106.8|45126.8|45106.8|45126.8|45106.8|1
1635172340000|2021-10-25 14:32:20|45129.3|45109.3|45128.4|45108.4|45129.3|45109.3|45125.9|45105.9|5
1635172350000|2021-10-25 14:32:30|45124.3|45104.3|45130.9|45110.9|45130.9|45110.9|45124.3|45104.3|15
1635172360000|2021-10-25 14:32:40|45129.3|45109.3|45129.3|45109.3|45132.8|45112.8|45129.3|45109.3|4
1635172370000|2021-10-25 14:32:50|45127.8|45107.8|45129.3|45109.3|45131.8|45111.8|45127.8|45107.8|4
1635172380000|2021-10-25 14:33:00|45126.8|45106.8|45131.8|45111.8|45132.8|45112.8|45126.8|45106.8|13
1635172390000|2021-10-25 14:33:10|45132.8|45112.8|45139.3|45119.3|45142.8|45122.8|45132.8|45112.8|15
1635172400000|2021-10-25 14:33:20|45136.8|45116.8|45140.3|45120.3|45140.3|45120.3|45136.8|45116.8|8
1635172410000|2021-10-25 14:33:30|45141.8|45121.8|45144.3|45124.3|45144.3|45124.3|45141.8|45121.8|22
1635172420000|2021-10-25 14:33:40|45145.3|45125.3|45141.8|45121.8|45146.8|45126.8|45138.4|45118.4|12
1635172430000|2021-10-25 14:33:50|45139.3|45119.3|45115|45095|45141.8|45121.8|45115|45095|19
1635172440000|2021-10-25 14:34:00|45113.4|45093.4|45126.8|45106.8|45128.4|45108.4|45113.4|45093.4|20
1635172450000|2021-10-25 14:34:10|45124.3|45104.3|45126.8|45106.8|45126.8|45106.8|45121.8|45101.8|9
1635172460000|2021-10-25 14:34:20|45128.4|45108.4|45129.3|45109.3|45130.9|45110.9|45126.8|45106.8|3
1635172470000|2021-10-25 14:34:30|45130.9|45110.9|45134.3|45114.3|45134.3|45114.3|45130.9|45110.9|7
1635172480000|2021-10-25 14:34:40|45133.4|45113.4|45147.8|45127.8|45147.8|45127.8|45131.8|45111.8|16
1635172490000|2021-10-25 14:34:50|45146.8|45126.8|45147.8|45127.8|45147.8|45127.8|45146.8|45126.8|6
1635172500000|2021-10-25 14:35:00|45146.8|45126.8|45165|45145|45165|45145|45144.3|45124.3|6
1635172510000|2021-10-25 14:35:10|45163.4|45143.4|45180|45160|45190|45170|45163.4|45143.4|23
1635172520000|2021-10-25 14:35:20|45179|45159|45186.5|45166.5|45189|45169|45179|45159|14
1635172530000|2021-10-25 14:35:30|45188.1|45168.1|45189.7|45169.7|45192.2|45172.2|45184.7|45164.7|41
1635172540000|2021-10-25 14:35:40|45192.2|45172.2|45194.7|45174.7|45194.7|45174.7|45192.2|45172.2|9
1635172550000|2021-10-25 14:35:50|45193.7|45173.7|45186.2|45166.2|45194.7|45174.7|45185.3|45165.3|25
1635172560000|2021-10-25 14:36:00|45183.7|45163.7|45182.8|45162.8|45183.7|45163.7|45181.2|45161.2|10
1635172570000|2021-10-25 14:36:10|45183.7|45163.7|45187.2|45167.2|45187.2|45167.2|45178.7|45158.7|13
1635172580000|2021-10-25 14:36:20|45185.6|45165.6|45188.7|45168.7|45188.7|45168.7|45184.7|45164.7|2
1635172590000|2021-10-25 14:36:30|45186.2|45166.2|45183.7|45163.7|45186.2|45166.2|45181.2|45161.2|14
1635172600000|2021-10-25 14:36:40|45186.2|45166.2|45181.2|45161.2|45186.2|45166.2|45181.2|45161.2|3
1635172610000|2021-10-25 14:36:50|45178.7|45158.7|45181.2|45161.2|45181.2|45161.2|45175.3|45155.3|9
1635172620000|2021-10-25 14:37:00|45178.7|45158.7|45175.3|45155.3|45178.7|45158.7|45175.3|45155.3|4
1635172630000|2021-10-25 14:37:10|45176.2|45156.2|45175.3|45155.3|45178.7|45158.7|45175.3|45155.3|3
1635172640000|2021-10-25 14:37:20|45176.2|45156.2|45188.7|45168.7|45188.7|45168.7|45176.2|45156.2|10
1635172650000|2021-10-25 14:37:30|45189.7|45169.7|45187.8|45167.8|45191.2|45171.2|45187.8|45167.8|5
1635172660000|2021-10-25 14:37:40|45186.8|45166.8|45189.7|45169.7|45189.7|45169.7|45183.7|45163.7|5
1635172670000|2021-10-25 14:37:50|45187.2|45167.2|45187.2|45167.2|45187.2|45167.2|45187.2|45167.2|3
1635172680000|2021-10-25 14:38:00|45181.2|45161.2|45179.7|45159.7|45181.2|45161.2|45176.2|45156.2|4
1635172690000|2021-10-25 14:38:10|45180.6|45160.6|45187.2|45167.2|45187.2|45167.2|45179.7|45159.7|6
1635172700000|2021-10-25 14:38:20|45188.1|45168.1|45189.7|45169.7|45190.6|45170.6|45188.1|45168.1|5
1635172710000|2021-10-25 14:38:30|45189.6|45169.6|45191.2|45171.2|45191.2|45171.2|45188.7|45168.7|6
1635172720000|2021-10-25 14:38:40|45193.7|45173.7|45188.7|45168.7|45193.7|45173.7|45188.7|45168.7|4
1635172730000|2021-10-25 14:38:50|45183.7|45163.7|45178.7|45158.7|45183.7|45163.7|45178.7|45158.7|5
1635172740000|2021-10-25 14:39:00|45179.6|45159.6|45186.2|45166.2|45188.7|45168.7|45179.6|45159.6|12
1635172750000|2021-10-25 14:39:10|45184.6|45164.6|45186.2|45166.2|45186.2|45166.2|45184.6|45164.6|2
1635172760000|2021-10-25 14:39:20|45188.7|45168.7|45188.7|45168.7|45188.7|45168.7|45188.7|45168.7|0
1635172770000|2021-10-25 14:39:30|45195.6|45175.6|45196.5|45176.5|45196.5|45176.5|45195.6|45175.6|9
1635172780000|2021-10-25 14:39:40|45198.1|45178.1|45210.3|45190.3|45211.2|45191.2|45198.1|45178.1|14
1635172790000|2021-10-25 14:39:50|45208.7|45188.7|45205.3|45185.3|45210.3|45190.3|45205.3|45185.3|14
1635172800000|2021-10-25 14:40:00|45199.3|45179.3|45196.2|45176.2|45199.3|45179.3|45196.2|45176.2|1
1635172810000|2021-10-25 14:40:10|45194.6|45174.6|45181.2|45161.2|45194.6|45174.6|45181.2|45161.2|3
1635172820000|2021-10-25 14:40:20|45177.8|45157.8|45183.7|45163.7|45183.7|45163.7|45176.2|45156.2|3
1635172830000|2021-10-25 14:40:30|45181.2|45161.2|45182.1|45162.1|45186.2|45166.2|45181.2|45161.2|4
1635172840000|2021-10-25 14:40:40|45183.7|45163.7|45181.2|45161.2|45186.2|45166.2|45181.2|45161.2|7
1635172850000|2021-10-25 14:40:50|45178.7|45158.7|45186.2|45166.2|45186.2|45166.2|45178.7|45158.7|17
1635172860000|2021-10-25 14:41:00|45183.7|45163.7|45183.7|45163.7|45183.7|45163.7|45173.7|45153.7|6
1635172870000|2021-10-25 14:41:10|45181.2|45161.2|45183.7|45163.7|45183.7|45163.7|45181.2|45161.2|5
1635172880000|2021-10-25 14:41:20|45186.2|45166.2|45182.8|45162.8|45186.2|45166.2|45182.8|45162.8|13
1635172890000|2021-10-25 14:41:30|45181.2|45161.2|45182.1|45162.1|45184.6|45164.6|45181.2|45161.2|4
1635172900000|2021-10-25 14:41:40|45181.2|45161.2|45193.7|45173.7|45193.7|45173.7|45181.2|45161.2|10
1635172910000|2021-10-25 14:41:50|45192.8|45172.8|45193.7|45173.7|45193.7|45173.7|45188.7|45168.7|3
1635172920000|2021-10-25 14:42:00|45196.2|45176.2|45199.6|45179.6|45203.1|45183.1|45196.2|45176.2|51
1635172930000|2021-10-25 14:42:10|45202.1|45182.1|45202.1|45182.1|45203.1|45183.1|45202.1|45182.1|2
1635172940000|2021-10-25 14:42:20|45199.6|45179.6|45203.1|45183.1|45203.1|45183.1|45199.6|45179.6|12
1635172950000|2021-10-25 14:42:30|45201.5|45181.5|45203.1|45183.1|45205.6|45185.6|45200.6|45180.6|12
1635172960000|2021-10-25 14:42:40|45204|45184|45211.2|45191.2|45213.7|45193.7|45204|45184|9
1635172970000|2021-10-25 14:42:50|45215.3|45195.3|45216.2|45196.2|45218.7|45198.7|45213.7|45193.7|10
1635172980000|2021-10-25 14:43:00|45213.7|45193.7|45210.3|45190.3|45213.7|45193.7|45206.8|45186.8|8
1635172990000|2021-10-25 14:43:10|45207.8|45187.8|45205.3|45185.3|45210.3|45190.3|45205.3|45185.3|6
1635173000000|2021-10-25 14:43:20|45202.8|45182.8|45202.8|45182.8|45202.8|45182.8|45202.8|45182.8|8
1635173010000|2021-10-25 14:43:30|||||||||12
1635173030000|2021-10-25 14:43:50|45204.3|45184.3|45200.9|45180.9|45204.3|45184.3|45200.9|45180.9|29
1635173040000|2021-10-25 14:44:00|45203.4|45183.4|45203.4|45183.4|45203.4|45183.4|45203.4|45183.4|1
1635173050000|2021-10-25 14:44:10|45204.3|45184.3|45179.3|45159.3|45204.3|45184.3|45179.3|45159.3|17
1635173060000|2021-10-25 14:44:20|45176.8|45156.8|45174.3|45154.3|45176.8|45156.8|45174.3|45154.3|1
1635173070000|2021-10-25 14:44:30|45175.3|45155.3|45174.3|45154.3|45179.3|45159.3|45174.3|45154.3|16
1635173080000|2021-10-25 14:44:40|45176.8|45156.8|45176.8|45156.8|45179.3|45159.3|45176.8|45156.8|24
1635173090000|2021-10-25 14:44:50|45174.3|45154.3|45169.3|45149.3|45174.3|45154.3|45166.8|45146.8|19
1635173100000|2021-10-25 14:45:00|45166.8|45146.8|45156.8|45136.8|45166.8|45146.8|45154.3|45134.3|11
1635173110000|2021-10-25 14:45:10|45158.4|45138.4|45141.8|45121.8|45158.4|45138.4|45141.8|45121.8|12
1635173120000|2021-10-25 14:45:20|45135|45115|45122.8|45102.8|45135|45115|45115.9|45095.9|14
1635173130000|2021-10-25 14:45:30|45126.8|45106.8|45124.3|45104.3|45129.3|45109.3|45124.3|45104.3|14
1635173140000|2021-10-25 14:45:40|45126.8|45106.8|45129.3|45109.3|45129.3|45109.3|45124.3|45104.3|7
1635173150000|2021-10-25 14:45:50|45132.8|45112.8|45139.3|45119.3|45139.3|45119.3|45131.8|45111.8|10
1635173160000|2021-10-25 14:46:00|45136.8|45116.8|45136.8|45116.8|45139.3|45119.3|45136.8|45116.8|4
1635173170000|2021-10-25 14:46:10|45139.3|45119.3|45161.8|45141.8|45161.8|45141.8|45139.3|45119.3|16
1635173180000|2021-10-25 14:46:20|45164.3|45144.3|45169.3|45149.3|45169.3|45149.3|45164.3|45144.3|2
1635173190000|2021-10-25 14:46:30|45170.3|45150.3|45166.8|45146.8|45170.3|45150.3|45161.8|45141.8|4
1635173200000|2021-10-25 14:46:40|45168.7|45148.7|45171.8|45151.8|45176.8|45156.8|45168.7|45148.7|8
1635173210000|2021-10-25 14:46:50|45170.9|45150.9|45161.8|45141.8|45170.9|45150.9|45161.8|45141.8|3
1635173220000|2021-10-25 14:47:00|45169.3|45149.3|45181.8|45161.8|45184.3|45164.3|45169.3|45149.3|9
1635173230000|2021-10-25 14:47:10|45180.9|45160.9|45175.9|45155.9|45181.8|45161.8|45175.9|45155.9|5
1635173240000|2021-10-25 14:47:20|45170.9|45150.9|45161.8|45141.8|45171.8|45151.8|45161.8|45141.8|3
1635173250000|2021-10-25 14:47:30|45159.3|45139.3|45161.8|45141.8|45161.8|45141.8|45156.8|45136.8|5
1635173260000|2021-10-25 14:47:40|45162.8|45142.8|45174.3|45154.3|45174.3|45154.3|45162.8|45142.8|17
1635173270000|2021-10-25 14:47:50|45175.3|45155.3|45177.8|45157.8|45177.8|45157.8|45172.8|45152.8|3
1635173280000|2021-10-25 14:48:00|45175.3|45155.3|45188.4|45168.4|45196.8|45176.8|45175.3|45155.3|4
1635173290000|2021-10-25 14:48:10|45190.3|45170.3|45199.3|45179.3|45199.3|45179.3|45190.3|45170.3|3
1635173300000|2021-10-25 14:48:20|45201.8|45181.8|45206.8|45186.8|45209.3|45189.3|45201.8|45181.8|13
1635173310000|2021-10-25 14:48:30|45205.9|45185.9|45206.8|45186.8|45206.8|45186.8|45205.9|45185.9|4
1635173320000|2021-10-25 14:48:40|45209.3|45189.3|45199.3|45179.3|45209.3|45189.3|45199.3|45179.3|8
1635173330000|2021-10-25 14:48:50|45201.8|45181.8|45206.8|45186.8|45206.8|45186.8|45201.8|45181.8|8
1635173340000|2021-10-25 14:49:00|45209.3|45189.3|45211.8|45191.8|45211.8|45191.8|45209.3|45189.3|6
1635173350000|2021-10-25 14:49:10|45211.2|45191.2|45211.8|45191.8|45211.8|45191.8|45209.3|45189.3|2
1635173360000|2021-10-25 14:49:20|45210.9|45190.9|45205.3|45185.3|45210.9|45190.9|45200.3|45180.3|8
1635173370000|2021-10-25 14:49:30|45206.8|45186.8|45214.3|45194.3|45215.3|45195.3|45206.8|45186.8|9
1635173380000|2021-10-25 14:49:40|45215.3|45195.3|45231.8|45211.8|45231.8|45211.8|45214.3|45194.3|8
1635173390000|2021-10-25 14:49:50|45230.3|45210.3|45234.3|45214.3|45234.3|45214.3|45229.3|45209.3|9
1635173400000|2021-10-25 14:50:00|45236.8|45216.8|45220.9|45200.9|45236.8|45216.8|45220.9|45200.9|13
1635173410000|2021-10-25 14:50:10|45221.8|45201.8|45232.8|45212.8|45232.8|45212.8|45221.8|45201.8|6
1635173420000|2021-10-25 14:50:20|45231.8|45211.8|45234.3|45214.3|45234.3|45214.3|45231.8|45211.8|5
1635173430000|2021-10-25 14:50:30|45235.3|45215.3|45249.3|45229.3|45249.3|45229.3|45235.3|45215.3|6
1635173440000|2021-10-25 14:50:40|45253.4|45233.4|45256.8|45236.8|45261.8|45241.8|45253.4|45233.4|22
1635173450000|2021-10-25 14:50:50|45257.8|45237.8|45255.3|45235.3|45257.8|45237.8|45255.3|45235.3|3
1635173460000|2021-10-25 14:51:00|45257.8|45237.8|45249.3|45229.3|45257.8|45237.8|45249.3|45229.3|12
1635173470000|2021-10-25 14:51:10|45251.8|45231.8|45246.8|45226.8|45251.8|45231.8|45246.8|45226.8|19
1635173480000|2021-10-25 14:51:20|45245.3|45225.3|45244.3|45224.3|45247.8|45227.8|45244.3|45224.3|5
1635173490000|2021-10-25 14:51:30|45241.8|45221.8|45241.8|45221.8|45241.8|45221.8|45240.9|45220.9|4
1635173500000|2021-10-25 14:51:40|45242.8|45222.8|45250.3|45230.3|45250.3|45230.3|45242.8|45222.8|9
1635173510000|2021-10-25 14:51:50|45251.2|45231.2|45254.3|45234.3|45256.8|45236.8|45251.2|45231.2|9
1635173520000|2021-10-25 14:52:00|45253.4|45233.4|45246.8|45226.8|45254.3|45234.3|45246.8|45226.8|8
1635173530000|2021-10-25 14:52:10|45244.3|45224.3|45244.3|45224.3|45244.3|45224.3|45244.3|45224.3|3
1635173540000|2021-10-25 14:52:20|45243.4|45223.4|45241.8|45221.8|45243.4|45223.4|45239.3|45219.3|7
1635173550000|2021-10-25 14:52:30|45243.4|45223.4|45256.8|45236.8|45256.8|45236.8|45243.4|45223.4|14
1635173560000|2021-10-25 14:52:40|45269.3|45249.3|45271.2|45251.2|45281.2|45261.2|45269.3|45249.3|19
1635173570000|2021-10-25 14:52:50|45274.6|45254.6|45292.8|45272.8|45292.8|45272.8|45274.6|45254.6|25
1635173580000|2021-10-25 14:53:00|45291.2|45271.2|45301.2|45281.2|45301.2|45281.2|45291.2|45271.2|26
1635173590000|2021-10-25 14:53:10|45296.2|45276.2|45293.7|45273.7|45296.2|45276.2|45293.7|45273.7|9
1635173600000|2021-10-25 14:53:20|45291.2|45271.2|45276.2|45256.2|45291.2|45271.2|45276.2|45256.2|12
1635173610000|2021-10-25 14:53:30|45274.6|45254.6|45278.7|45258.7|45278.7|45258.7|45260.9|45240.9|30
1635173620000|2021-10-25 14:53:40|45281.2|45261.2|45288.7|45268.7|45288.7|45268.7|45281.2|45261.2|12
1635173630000|2021-10-25 14:53:50|45286.2|45266.2|45273.7|45253.7|45286.2|45266.2|45273.7|45253.7|6
1635173640000|2021-10-25 14:54:00|45277.1|45257.1|45288.7|45268.7|45288.7|45268.7|45277.1|45257.1|13
1635173650000|2021-10-25 14:54:10|45283.7|45263.7|45283.7|45263.7|45283.7|45263.7|45283.7|45263.7|2
1635173660000|2021-10-25 14:54:20|45281.2|45261.2|45273.7|45253.7|45283.7|45263.7|45273.7|45253.7|14
1635173670000|2021-10-25 14:54:30|45272.8|45252.8|45268.7|45248.7|45272.8|45252.8|45268.7|45248.7|3
1635173680000|2021-10-25 14:54:40|45269.6|45249.6|45278.7|45258.7|45278.7|45258.7|45269.6|45249.6|21
1635173690000|2021-10-25 14:54:50|45277.1|45257.1|45276.2|45256.2|45277.1|45257.1|45274.6|45254.6|4
1635173700000|2021-10-25 14:55:00|45273.7|45253.7|45271.2|45251.2|45278.7|45258.7|45271.2|45251.2|9
1635173710000|2021-10-25 14:55:10|45268.7|45248.7|45247.1|45227.1|45268.7|45248.7|45247.1|45227.1|15
1635173720000|2021-10-25 14:55:20|45248.7|45228.7|45256.2|45236.2|45258.7|45238.7|45248.7|45228.7|60
1635173730000|2021-10-25 14:55:30|45258.7|45238.7|45258.7|45238.7|45258.7|45238.7|45258.7|45238.7|6
1635173740000|2021-10-25 14:55:40|45259.6|45239.6|45262.1|45242.1|45262.1|45242.1|45258.7|45238.7|2
1635173750000|2021-10-25 14:55:50|45261.2|45241.2|45263.7|45243.7|45263.7|45243.7|45259.6|45239.6|5
1635173760000|2021-10-25 14:56:00|45264.6|45244.6|45268.7|45248.7|45268.7|45248.7|45264.6|45244.6|2
1635173770000|2021-10-25 14:56:10|45266.2|45246.2|45263.7|45243.7|45268.7|45248.7|45263.7|45243.7|3
1635173780000|2021-10-25 14:56:20|45264.6|45244.6|45271.2|45251.2|45271.2|45251.2|45264.6|45244.6|11
1635173790000|2021-10-25 14:56:30|45272.1|45252.1|45271.2|45251.2|45273.7|45253.7|45271.2|45251.2|3
1635173800000|2021-10-25 14:56:40|45273.7|45253.7|45278.7|45258.7|45279.6|45259.6|45273.7|45253.7|7
1635173810000|2021-10-25 14:56:50|45281.2|45261.2|45278.7|45258.7|45282.7|45262.7|45278.7|45258.7|4
1635173820000|2021-10-25 14:57:00|45277.7|45257.7|45271.2|45251.2|45277.7|45257.7|45271.2|45251.2|13
1635173830000|2021-10-25 14:57:10|45273.7|45253.7|45273.7|45253.7|45275.2|45255.2|45270.2|45250.2|6
1635173840000|2021-10-25 14:57:20|45271.2|45251.2|45268.7|45248.7|45271.2|45251.2|45268.7|45248.7|4
1635173850000|2021-10-25 14:57:30|45271.2|45251.2|45283.7|45263.7|45284.6|45264.6|45271.2|45251.2|28
1635173860000|2021-10-25 14:57:40|45286.2|45266.2|45293.7|45273.7|45298|45278|45286.2|45266.2|16
1635173870000|2021-10-25 14:57:50|45292.7|45272.7|45306.2|45286.2|45306.2|45286.2|45292.1|45272.1|15
1635173880000|2021-10-25 14:58:00|45308.7|45288.7|45306.2|45286.2|45316.2|45296.2|45306.2|45286.2|22
1635173890000|2021-10-25 14:58:10|45303.7|45283.7|45301.2|45281.2|45308.7|45288.7|45301.2|45281.2|23
1635173900000|2021-10-25 14:58:20|45303.7|45283.7|45301.2|45281.2|45306.2|45286.2|45301.2|45281.2|38
1635173910000|2021-10-25 14:58:30|45296.2|45276.2|45296.2|45276.2|45296.2|45276.2|45296.2|45276.2|8
1635173920000|2021-10-25 14:58:40|45293.7|45273.7|45297.1|45277.1|45297.1|45277.1|45293.7|45273.7|6
1635173930000|2021-10-25 14:58:50|45294.6|45274.6|45293.7|45273.7|45298.7|45278.7|45293.7|45273.7|7
1635173940000|2021-10-25 14:59:00|45296.2|45276.2|45293.7|45273.7|45301.2|45281.2|45293.7|45273.7|10
1635173950000|2021-10-25 14:59:10|45291.2|45271.2|45308.7|45288.7|45308.7|45288.7|45286.2|45266.2|10
1635173960000|2021-10-25 14:59:20|45310.2|45290.2|45321.2|45301.2|45326.2|45306.2|45310.2|45290.2|17
1635173970000|2021-10-25 14:59:30|45320.2|45300.2|45328.7|45308.7|45328.7|45308.7|45318.7|45298.7|25
1635173980000|2021-10-25 14:59:40|45326.2|45306.2|45337.1|45317.1|45338.7|45318.7|45323.7|45303.7|26
1635173990000|2021-10-25 14:59:50|45338.7|45318.7|45351.2|45331.2|45361.2|45341.2|45338.7|45318.7|31
1635174000000|2021-10-25 15:00:00|45348.7|45328.7|45348.7|45328.7|45358.7|45338.7|45348.7|45328.7|29
1635174010000|2021-10-25 15:00:10|45346.2|45326.2|45348.7|45328.7|45352.7|45332.7|45340.2|45320.2|16
1635174020000|2021-10-25 15:00:20|45349.6|45329.6|45343.7|45323.7|45349.6|45329.6|45341.2|45321.2|19
1635174030000|2021-10-25 15:00:30|45345.2|45325.2|45338.7|45318.7|45348.7|45328.7|45338.7|45318.7|13
1635174040000|2021-10-25 15:00:40|45333.7|45313.7|45328.7|45308.7|45333.7|45313.7|45328.7|45308.7|7
1635174050000|2021-10-25 15:00:50|45329.6|45309.6|45322.1|45302.1|45332.1|45312.1|45313.7|45293.7|18
1635174060000|2021-10-25 15:01:00|45321.2|45301.2|45318.7|45298.7|45321.2|45301.2|45313.7|45293.7|25
1635174070000|2021-10-25 15:01:10|45313.7|45293.7|45318.7|45298.7|45318.7|45298.7|45311.2|45291.2|14
1635174080000|2021-10-25 15:01:20|45316.2|45296.2|45338.7|45318.7|45338.7|45318.7|45316.2|45296.2|34
1635174090000|2021-10-25 15:01:30|45341.2|45321.2|45346.2|45326.2|45349.6|45329.6|45341.2|45321.2|19
1635174100000|2021-10-25 15:01:40|45345.2|45325.2|45346.2|45326.2|45346.2|45326.2|45338.7|45318.7|12
1635174110000|2021-10-25 15:01:50|45347.1|45327.1|45336.2|45316.2|45348.7|45328.7|45335.2|45315.2|8
1635174120000|2021-10-25 15:02:00|45333.7|45313.7|45333.7|45313.7|45333.7|45313.7|45331.2|45311.2|8
1635174130000|2021-10-25 15:02:10|45336.2|45316.2|45337.1|45317.1|45337.1|45317.1|45336.2|45316.2|21
1635174140000|2021-10-25 15:02:20|45338.7|45318.7|45343.7|45323.7|45344.6|45324.6|45338.7|45318.7|20
1635174150000|2021-10-25 15:02:30|45344.6|45324.6|45351.2|45331.2|45351.2|45331.2|45344.6|45324.6|9
1635174160000|2021-10-25 15:02:40|45352.1|45332.1|45358.7|45338.7|45358.7|45338.7|45352.1|45332.1|9
1635174170000|2021-10-25 15:02:50|45357.1|45337.1|45357.7|45337.7|45358.7|45338.7|45356.2|45336.2|4
1635174180000|2021-10-25 15:03:00|45356.2|45336.2|45346.2|45326.2|45356.2|45336.2|45346.2|45326.2|18
1635174190000|2021-10-25 15:03:10|45343.7|45323.7|45357.7|45337.7|45357.7|45337.7|45340.2|45320.2|21
1635174200000|2021-10-25 15:03:20|45359.3|45339.3|45372.1|45352.1|45372.1|45352.1|45359.3|45339.3|18
1635174210000|2021-10-25 15:03:30|45373.7|45353.7|45368.7|45348.7|45373.7|45353.7|45367.1|45347.1|31
1635174220000|2021-10-25 15:03:40|45371.2|45351.2|45371.2|45351.2|45373.7|45353.7|45368.7|45348.7|8
1635174230000|2021-10-25 15:03:50|45373.7|45353.7|45371.2|45351.2|45373.7|45353.7|45368.7|45348.7|8
1635174240000|2021-10-25 15:04:00|45372.1|45352.1|45386.2|45366.2|45388.7|45368.7|45372.1|45352.1|24
1635174250000|2021-10-25 15:04:10|45387.1|45367.1|45413.7|45393.7|45421.2|45401.2|45387.1|45367.1|48
1635174260000|2021-10-25 15:04:20|45414.6|45394.6|45416.2|45396.2|45426.2|45406.2|45413.7|45393.7|49
1635174270000|2021-10-25 15:04:30|45418.7|45398.7|45413.7|45393.7|45421.2|45401.2|45413.7|45393.7|21
1635174280000|2021-10-25 15:04:40|45411.2|45391.2|45392.1|45372.1|45411.2|45391.2|45388.7|45368.7|23
1635174290000|2021-10-25 15:04:50|45393.7|45373.7|45406.2|45386.2|45406.2|45386.2|45393.7|45373.7|14
1635174300000|2021-10-25 15:05:00|45404.6|45384.6|45388.7|45368.7|45404.6|45384.6|45388.7|45368.7|32
1635174310000|2021-10-25 15:05:10|45381.2|45361.2|45381.2|45361.2|45381.2|45361.2|45376.2|45356.2|18
1635174320000|2021-10-25 15:05:20|45382.1|45362.1|45387.1|45367.1|45388|45368|45382.1|45362.1|11
1635174330000|2021-10-25 15:05:30|45388|45368|45416.2|45396.2|45421.2|45401.2|45388|45368|29
1635174340000|2021-10-25 15:05:40|45415.2|45395.2|45413.7|45393.7|45418.7|45398.7|45410.2|45390.2|18
1635174350000|2021-10-25 15:05:50|45411.2|45391.2|45413.7|45393.7|45413.7|45393.7|45403.7|45383.7|19
1635174360000|2021-10-25 15:06:00|45411.2|45391.2|45408.7|45388.7|45416.2|45396.2|45408.7|45388.7|7
1635174370000|2021-10-25 15:06:10|45407.7|45387.7|45403.7|45383.7|45407.7|45387.7|45403.7|45383.7|13
1635174380000|2021-10-25 15:06:20|45401.2|45381.2|45408.7|45388.7|45408.7|45388.7|45399.6|45379.6|12
1635174390000|2021-10-25 15:06:30|45406.2|45386.2|45397.1|45377.1|45408.7|45388.7|45396.2|45376.2|2
1635174400000|2021-10-25 15:06:40|45396.2|45376.2|45391.2|45371.2|45396.2|45376.2|45391.2|45371.2|6
1635174410000|2021-10-25 15:06:50|45388.7|45368.7|45366.2|45346.2|45388.7|45368.7|45366.2|45346.2|23
1635174420000|2021-10-25 15:07:00|45367.7|45347.7|45378.7|45358.7|45378.7|45358.7|45367.7|45347.7|23
1635174430000|2021-10-25 15:07:10|45379.6|45359.6|45375.2|45355.2|45381.2|45361.2|45375.2|45355.2|4
1635174440000|2021-10-25 15:07:20|45378.7|45358.7|45376.2|45356.2|45378.7|45358.7|45376.2|45356.2|10
1635174450000|2021-10-25 15:07:30|45374.3|45354.3|45360.2|45340.2|45374.3|45354.3|45360.2|45340.2|15
1635174460000|2021-10-25 15:07:40|45357.7|45337.7|45366.2|45346.2|45366.2|45346.2|45357.7|45337.7|16
1635174470000|2021-10-25 15:07:50|45365.2|45345.2|45366.2|45346.2|45366.2|45346.2|45363.7|45343.7|5
1635174480000|2021-10-25 15:08:00|45367.7|45347.7|45376.2|45356.2|45378.7|45358.7|45367.7|45347.7|9
1635174490000|2021-10-25 15:08:10|45378.7|45358.7|45381.2|45361.2|45382.1|45362.1|45378.7|45358.7|4
1635174500000|2021-10-25 15:08:20|45378.7|45358.7|45373.7|45353.7|45378.7|45358.7|45373.7|45353.7|3
1635174510000|2021-10-25 15:08:30|45372.7|45352.7|45368.7|45348.7|45373.7|45353.7|45368.7|45348.7|2
1635174520000|2021-10-25 15:08:40|45367.7|45347.7|45363.7|45343.7|45367.7|45347.7|45363.7|45343.7|1
1635174530000|2021-10-25 15:08:50|45364.6|45344.6|45363.7|45343.7|45372.1|45352.1|45363.7|45343.7|11
1635174540000|2021-10-25 15:09:00|45362.7|45342.7|45353.7|45333.7|45362.7|45342.7|45351.2|45331.2|6
1635174550000|2021-10-25 15:09:10|45352.7|45332.7|45346.2|45326.2|45352.7|45332.7|45346.2|45326.2|16
1635174560000|2021-10-25 15:09:20|45347.7|45327.7|45348.7|45328.7|45351.2|45331.2|45343.7|45323.7|6
1635174570000|2021-10-25 15:09:30|45343.7|45323.7|45346.2|45326.2|45346.2|45326.2|45342.7|45322.7|4
1635174580000|2021-10-25 15:09:40|45342.7|45322.7|45347.1|45327.1|45347.1|45327.1|45341.2|45321.2|20
1635174590000|2021-10-25 15:09:50|45349.6|45329.6|45356.2|45336.2|45358.7|45338.7|45349.6|45329.6|6
1635174600000|2021-10-25 15:10:00|45358.7|45338.7|45358.7|45338.7|45358.7|45338.7|45358.7|45338.7|4
1635174610000|2021-10-25 15:10:10|45362.1|45342.1|45363.7|45343.7|45363.7|45343.7|45362.1|45342.1|1
1635174620000|2021-10-25 15:10:20|45368.7|45348.7|45371.2|45351.2|45371.2|45351.2|45368.7|45348.7|3
1635174630000|2021-10-25 15:10:30|45376.2|45356.2|45368.7|45348.7|45376.2|45356.2|45368.7|45348.7|6
1635174640000|2021-10-25 15:10:40|45366.2|45346.2|45351.2|45331.2|45366.2|45346.2|45348.7|45328.7|6
1635174650000|2021-10-25 15:10:50|45353.7|45333.7|45346.2|45326.2|45353.7|45333.7|45346.2|45326.2|2
1635174660000|2021-10-25 15:11:00|45343.7|45323.7|45342.7|45322.7|45343.7|45323.7|45340.2|45320.2|5
1635174670000|2021-10-25 15:11:10|45343.7|45323.7|45343.7|45323.7|45343.7|45323.7|45343.7|45323.7|4
1635174680000|2021-10-25 15:11:20|45346.2|45326.2|45353.7|45333.7|45357.1|45337.1|45346.2|45326.2|5
1635174690000|2021-10-25 15:11:30|||||||||1
1635174700000|2021-10-25 15:11:40|45348.7|45328.7|45351.2|45331.2|45351.2|45331.2|45348.7|45328.7|5
1635174710000|2021-10-25 15:11:50|45353.7|45333.7|45356.2|45336.2|45356.2|45336.2|45353.7|45333.7|2
1635174720000|2021-10-25 15:12:00|45353.7|45333.7|45351.2|45331.2|45353.7|45333.7|45351.2|45331.2|7
1635174730000|2021-10-25 15:12:10|45350.2|45330.2|45351.2|45331.2|45356.2|45336.2|45348.7|45328.7|6
1635174740000|2021-10-25 15:12:20|45352.1|45332.1|45343.6|45323.6|45352.1|45332.1|45343.6|45323.6|6
1635174750000|2021-10-25 15:12:30|45342.1|45322.1|45341.1|45321.1|45343.6|45323.6|45338.6|45318.6|2
1635174760000|2021-10-25 15:12:40|45338.6|45318.6|45338.6|45318.6|45341.1|45321.1|45336.1|45316.1|13
1635174770000|2021-10-25 15:12:50|45336.1|45316.1|45336.1|45316.1|45336.1|45316.1|45333.6|45313.6|2
1635174780000|2021-10-25 15:13:00|45335.2|45315.2|45333.6|45313.6|45336.1|45316.1|45331.1|45311.1|3
1635174790000|2021-10-25 15:13:10|45336.1|45316.1|45336.1|45316.1|45336.1|45316.1|45331.1|45311.1|5
1635174800000|2021-10-25 15:13:20|45338.6|45318.6|45338.6|45318.6|45342.1|45322.1|45338.6|45318.6|9
1635174810000|2021-10-25 15:13:30|45339.6|45319.6|45336.1|45316.1|45341.1|45321.1|45336.1|45316.1|6
1635174820000|2021-10-25 15:13:40|45338.6|45318.6|45341.1|45321.1|45344.6|45324.6|45338.6|45318.6|4
1635174830000|2021-10-25 15:13:50|45339.6|45319.6|45336.1|45316.1|45341.1|45321.1|45336.1|45316.1|10
1635174840000|2021-10-25 15:14:00|45338.6|45318.6|45333.6|45313.6|45341.1|45321.1|45333.6|45313.6|5
1635174850000|2021-10-25 15:14:10|45338.6|45318.6|45336.1|45316.1|45338.6|45318.6|45336.1|45316.1|8
1635174860000|2021-10-25 15:14:20|45331.1|45311.1|45321.1|45301.1|45331.1|45311.1|45321.1|45301.1|8
1635174870000|2021-10-25 15:14:30|45318.6|45298.6|45313.6|45293.6|45323.6|45303.6|45312.7|45292.7|14
1635174880000|2021-10-25 15:14:40|45316.1|45296.1|45323.6|45303.6|45323.6|45303.6|45316.1|45296.1|10
1635174890000|2021-10-25 15:14:50|45321.1|45301.1|45321.1|45301.1|45321.1|45301.1|45321.1|45301.1|1
1635174900000|2021-10-25 15:15:00|45323.6|45303.6|45323.6|45303.6|45326.1|45306.1|45323.6|45303.6|7
1635174910000|2021-10-25 15:15:10|45326.1|45306.1|45326.1|45306.1|45326.1|45306.1|45322.1|45302.1|8
1635174920000|2021-10-25 15:15:20|||||||||5
1635174930000|2021-10-25 15:15:30|45327.1|45307.1|45331.1|45311.1|45331.1|45311.1|45326.1|45306.1|9
1635174940000|2021-10-25 15:15:40|45333.6|45313.6|45338.6|45318.6|45338.6|45318.6|45333.6|45313.6|7
1635174950000|2021-10-25 15:15:50|45341.1|45321.1|45343.6|45323.6|45346.1|45326.1|45341.1|45321.1|7
1635174960000|2021-10-25 15:16:00|45344.6|45324.6|45337.7|45317.7|45346.1|45326.1|45337.7|45317.7|16
1635174970000|2021-10-25 15:16:10|45335.2|45315.2|45332.7|45312.7|45335.2|45315.2|45332.7|45312.7|2
1635174980000|2021-10-25 15:16:20|45331.1|45311.1|45321.1|45301.1|45331.1|45311.1|45321.1|45301.1|7
1635174990000|2021-10-25 15:16:30|45320.2|45300.2|45321.1|45301.1|45321.1|45301.1|45318.6|45298.6|4
1635175000000|2021-10-25 15:16:40|45322.7|45302.7|45326.1|45306.1|45326.1|45306.1|45322.7|45302.7|5
1635175010000|2021-10-25 15:16:50|45325.2|45305.2|45327.1|45307.1|45327.1|45307.1|45323.6|45303.6|2
1635175020000|2021-10-25 15:17:00|45330.5|45310.5|45338.6|45318.6|45338.6|45318.6|45330.5|45310.5|10
1635175030000|2021-10-25 15:17:10|45336.1|45316.1|45333.6|45313.6|45338.6|45318.6|45333.6|45313.6|5
1635175040000|2021-10-25 15:17:20|45336.1|45316.1|45333.6|45313.6|45336.1|45316.1|45332.7|45312.7|2
1635175050000|2021-10-25 15:17:30|45332.7|45312.7|45332.7|45312.7|45332.7|45312.7|45332.7|45312.7|4
1635175060000|2021-10-25 15:17:40|45328.6|45308.6|45326.1|45306.1|45328.6|45308.6|45323.6|45303.6|6
1635175070000|2021-10-25 15:17:50|45323.6|45303.6|45323.6|45303.6|45326.1|45306.1|45323.6|45303.6|0
1635175080000|2021-10-25 15:18:00|45322.7|45302.7|45326.1|45306.1|45326.1|45306.1|45322.7|45302.7|4
1635175090000|2021-10-25 15:18:10|45329.6|45309.6|45349.6|45329.6|45349.6|45329.6|45329.6|45309.6|14
1635175100000|2021-10-25 15:18:20|45351.1|45331.1|45356.1|45336.1|45356.1|45336.1|45351.1|45331.1|11
1635175110000|2021-10-25 15:18:30|45353.6|45333.6|45351.1|45331.1|45353.6|45333.6|45351.1|45331.1|2
1635175120000|2021-10-25 15:18:40|45353.6|45333.6|45353.6|45333.6|45353.6|45333.6|45353.6|45333.6|3
1635175130000|2021-10-25 15:18:50|45354.6|45334.6|45356.1|45336.1|45356.1|45336.1|45354.6|45334.6|8
1635175140000|2021-10-25 15:19:00|45357.1|45337.1|45373.6|45353.6|45373.6|45353.6|45357.1|45337.1|12
1635175150000|2021-10-25 15:19:10|45371.1|45351.1|45373.6|45353.6|45373.6|45353.6|45370.5|45350.5|2
1635175160000|2021-10-25 15:19:20|||||||||1
1635175170000|2021-10-25 15:19:30|45372.7|45352.7|45376.1|45356.1|45376.1|45356.1|45371.1|45351.1|5
1635175180000|2021-10-25 15:19:40|45377.1|45357.1|45383.6|45363.6|45383.6|45363.6|45377.1|45357.1|7
1635175200000|2021-10-25 15:20:00|45386.1|45366.1|45386.1|45366.1|45386.1|45366.1|45383.6|45363.6|4
1635175210000|2021-10-25 15:20:10|45383.6|45363.6|45387.7|45367.7|45388.6|45368.6|45383.6|45363.6|11
1635175220000|2021-10-25 15:20:20|45385.2|45365.2|45383.6|45363.6|45385.2|45365.2|45383.6|45363.6|0
1635175230000|2021-10-25 15:20:30|45382.7|45362.7|45371.1|45351.1|45382.7|45362.7|45371.1|45351.1|12
1635175240000|2021-10-25 15:20:40|45372.1|45352.1|45378.6|45358.6|45378.6|45358.6|45372.1|45352.1|2
1635175250000|2021-10-25 15:20:50|45381.1|45361.1|45379.6|45359.6|45383.6|45363.6|45377.1|45357.1|13
1635175260000|2021-10-25 15:21:00|45381.1|45361.1|45381.1|45361.1|45382.1|45362.1|45378.6|45358.6|7
1635175270000|2021-10-25 15:21:10|45380.2|45360.2|45368.6|45348.6|45380.2|45360.2|45368.6|45348.6|1
1635175280000|2021-10-25 15:21:20|45366.1|45346.1|45366.1|45346.1|45366.1|45346.1|45366.1|45346.1|4
1635175300000|2021-10-25 15:21:40|45364.6|45344.6|45362.1|45342.1|45364.6|45344.6|45362.1|45342.1|3
1635175310000|2021-10-25 15:21:50|45361.1|45341.1|45358.6|45338.6|45361.1|45341.1|45358.6|45338.6|2
1635175320000|2021-10-25 15:22:00|45355.2|45335.2|45353.6|45333.6|45355.2|45335.2|45353.6|45333.6|22
1635175330000|2021-10-25 15:22:10|45352.7|45332.7|45348.6|45328.6|45352.7|45332.7|45348.6|45328.6|6
1635175340000|2021-10-25 15:22:20|45350.2|45330.2|45346.1|45326.1|45351.1|45331.1|45346.1|45326.1|2
1635175350000|2021-10-25 15:22:30|45348.6|45328.6|45351.1|45331.1|45353.6|45333.6|45348.6|45328.6|3
1635175360000|2021-10-25 15:22:40|45353.6|45333.6|45352.1|45332.1|45353.6|45333.6|45352.1|45332.1|1
1635175370000|2021-10-25 15:22:50|45353.6|45333.6|45351.1|45331.1|45353.6|45333.6|45351.1|45331.1|0
1635175380000|2021-10-25 15:23:00|45353.6|45333.6|45346.1|45326.1|45353.6|45333.6|45346.1|45326.1|1
1635175390000|2021-10-25 15:23:10|||||||||2
1635175400000|2021-10-25 15:23:20|45343.6|45323.6|45343.6|45323.6|45343.6|45323.6|45343.6|45323.6|1
1635175410000|2021-10-25 15:23:30|45342.7|45322.7|45345.2|45325.2|45345.2|45325.2|45342.7|45322.7|4
1635175420000|2021-10-25 15:23:40|||||||||5
1635175430000|2021-10-25 15:23:50|45344.3|45324.3|45348.6|45328.6|45348.6|45328.6|45343.6|45323.6|2
1635175440000|2021-10-25 15:24:00|45347.7|45327.7|45345.2|45325.2|45347.7|45327.7|45345.2|45325.2|4
1635175450000|2021-10-25 15:24:10|45341.1|45321.1|45333.6|45313.6|45341.1|45321.1|45328.6|45308.6|17
1635175460000|2021-10-25 15:24:20|45334.6|45314.6|45333.6|45313.6|45336.1|45316.1|45333.6|45313.6|1
1635175470000|2021-10-25 15:24:30|45331.1|45311.1|45325.2|45305.2|45331.1|45311.1|45322.7|45302.7|13
1635175480000|2021-10-25 15:24:40|45322.7|45302.7|45323.6|45303.6|45323.6|45303.6|45321.1|45301.1|7
1635175490000|2021-10-25 15:24:50|45322.7|45302.7|45318.6|45298.6|45322.7|45302.7|45318.6|45298.6|2
1635175500000|2021-10-25 15:25:00|45317.7|45297.7|45318.6|45298.6|45318.6|45298.6|45317.7|45297.7|6
1635175510000|2021-10-25 15:25:10|45313.6|45293.6|45301.1|45281.1|45313.6|45293.6|45300.2|45280.2|18
1635175520000|2021-10-25 15:25:20|45296.1|45276.1|45276.1|45256.1|45296.1|45276.1|45276.1|45256.1|28
1635175530000|2021-10-25 15:25:30|45273.6|45253.6|45281.1|45261.1|45283.6|45263.6|45273.6|45253.6|9
1635175540000|2021-10-25 15:25:40|45278.6|45258.6|45283.6|45263.6|45283.6|45263.6|45278.6|45258.6|6
1635175550000|2021-10-25 15:25:50|45282.7|45262.7|45283.6|45263.6|45283.6|45263.6|45281.1|45261.1|3
1635175560000|2021-10-25 15:26:00|45284.6|45264.6|45283.6|45263.6|45284.6|45264.6|45283.6|45263.6|1
1635175570000|2021-10-25 15:26:10|45286.1|45266.1|45287.7|45267.7|45293.6|45273.6|45286.1|45266.1|11
1635175580000|2021-10-25 15:26:20|45288.6|45268.6|45283.6|45263.6|45288.6|45268.6|45283.6|45263.6|0
1635175590000|2021-10-25 15:26:30|45282.7|45262.7|45281.1|45261.1|45282.7|45262.7|45281.1|45261.1|1
1635175600000|2021-10-25 15:26:40|45286.1|45266.1|45285.2|45265.2|45286.1|45266.1|45283.6|45263.6|10
1635175610000|2021-10-25 15:26:50|45283.6|45263.6|45283.6|45263.6|45286.1|45266.1|45283.6|45263.6|1
1635175620000|2021-10-25 15:27:00|45281.1|45261.1|45281.8|45261.8|45283.6|45263.6|45281.1|45261.1|8
1635175630000|2021-10-25 15:27:10|45272.7|45252.7|45273.6|45253.6|45273.6|45253.6|45272.7|45252.7|4
1635175640000|2021-10-25 15:27:20|45271.1|45251.1|45258.6|45238.6|45271.1|45251.1|45258.6|45238.6|14
1635175650000|2021-10-25 15:27:30|45267.1|45247.1|45273.6|45253.6|45273.6|45253.6|45267.1|45247.1|21
1635175660000|2021-10-25 15:27:40|45274.6|45254.6|45271.1|45251.1|45276.1|45256.1|45271.1|45251.1|5
1635175670000|2021-10-25 15:27:50|45270.2|45250.2|45268.6|45248.6|45270.2|45250.2|45268.6|45248.6|8
1635175680000|2021-10-25 15:28:00|45266.1|45246.1|45268.6|45248.6|45268.6|45248.6|45266.1|45246.1|3
1635175690000|2021-10-25 15:28:10|45269.6|45249.6|45276.1|45256.1|45281.1|45261.1|45269.6|45249.6|11
1635175700000|2021-10-25 15:28:20|45275.2|45255.2|45278.6|45258.6|45278.6|45258.6|45273.6|45253.6|2
1635175710000|2021-10-25 15:28:30|45279.6|45259.6|45283.6|45263.6|45283.6|45263.6|45278.6|45258.6|1
1635175720000|2021-10-25 15:28:40|45281.1|45261.1|45283.6|45263.6|45283.6|45263.6|45281.1|45261.1|7
1635175730000|2021-10-25 15:28:50|45286.1|45266.1|45288.6|45268.6|45289.6|45269.6|45286.1|45266.1|2
1635175740000|2021-10-25 15:29:00|45287.7|45267.7|45288.6|45268.6|45288.6|45268.6|45287.7|45267.7|2
1635175750000|2021-10-25 15:29:10|45286.1|45266.1|45283.6|45263.6|45286.1|45266.1|45283.6|45263.6|12
1635175760000|2021-10-25 15:29:20|45286.1|45266.1|45275.2|45255.2|45286.1|45266.1|45275.2|45255.2|9
1635175770000|2021-10-25 15:29:30|45272.7|45252.7|45275.2|45255.2|45275.2|45255.2|45272.7|45252.7|23
1635175780000|2021-10-25 15:29:40|45273.6|45253.6|45281.1|45261.1|45281.1|45261.1|45273.6|45253.6|20
1635175790000|2021-10-25 15:29:50|45280.2|45260.2|45280.2|45260.2|45282.7|45262.7|45280.2|45260.2|1
1635175800000|2021-10-25 15:30:00|45277.7|45257.7|45270.2|45250.2|45277.7|45257.7|45270.2|45250.2|7
1635175810000|2021-10-25 15:30:10|45272.7|45252.7|45272.7|45252.7|45272.7|45252.7|45271.7|45251.7|2
1635175820000|2021-10-25 15:30:20|45270.2|45250.2|45260.2|45240.2|45272.7|45252.7|45259.2|45239.2|16
1635175830000|2021-10-25 15:30:30|45259.2|45239.2|45253.6|45233.6|45259.2|45239.2|45252|45232|2
1635175840000|2021-10-25 15:30:40|45252|45232|45245.2|45225.2|45257.7|45237.7|45243.6|45223.6|10
1635175850000|2021-10-25 15:30:50|45244.2|45224.2|45243.6|45223.6|45244.2|45224.2|45240.2|45220.2|7
1635175860000|2021-10-25 15:31:00|45241.1|45221.1|45243.6|45223.6|45243.6|45223.6|45241.1|45221.1|2
1635175870000|2021-10-25 15:31:10|45244.5|45224.5|45243.6|45223.6|45244.5|45224.5|45243.6|45223.6|1
1635175880000|2021-10-25 15:31:20|45241.1|45221.1|45246.1|45226.1|45246.1|45226.1|45237.7|45217.7|11
1635175890000|2021-10-25 15:31:30|45248.6|45228.6|45248.6|45228.6|45248.6|45228.6|45248.6|45228.6|1
1635175900000|2021-10-25 15:31:40|45246.1|45226.1|45246.1|45226.1|45248.6|45228.6|45246.1|45226.1|5
1635175910000|2021-10-25 15:31:50|45247.7|45227.7|45251.1|45231.1|45251.1|45231.1|45247.7|45227.7|11
1635175920000|2021-10-25 15:32:00|45256.1|45236.1|45256.1|45236.1|45256.1|45236.1|45256.1|45236.1|3
1635175930000|2021-10-25 15:32:10|45251.1|45231.1|45248.6|45228.6|45251.1|45231.1|45246.1|45226.1|3
1635175940000|2021-10-25 15:32:20|45246.1|45226.1|45237.7|45217.7|45246.1|45226.1|45237.7|45217.7|8
1635175950000|2021-10-25 15:32:30|45238.6|45218.6|45243.6|45223.6|45243.6|45223.6|45238.6|45218.6|5
1635175960000|2021-10-25 15:32:40|45245.2|45225.2|45248.6|45228.6|45251.1|45231.1|45245.2|45225.2|14
1635175970000|2021-10-25 15:32:50|45251.1|45231.1|45248.6|45228.6|45251.1|45231.1|45246.1|45226.1|4
1635175980000|2021-10-25 15:33:00|45249.5|45229.5|45251.1|45231.1|45251.1|45231.1|45249.5|45229.5|2
1635175990000|2021-10-25 15:33:10|45245.2|45225.2|45245.2|45225.2|45245.2|45225.2|45245.2|45225.2|3
1635176000000|2021-10-25 15:33:20|45242.7|45222.7|45246.1|45226.1|45248.6|45228.6|45242.7|45222.7|6
1635176010000|2021-10-25 15:33:30|45245.2|45225.2|45246.1|45226.1|45246.1|45226.1|45243.6|45223.6|16
1635176020000|2021-10-25 15:33:40|45243.6|45223.6|45242.7|45222.7|45248.6|45228.6|45242.7|45222.7|7
1635176030000|2021-10-25 15:33:50|45243.6|45223.6|45243.6|45223.6|45246.1|45226.1|45243.6|45223.6|7
1635176040000|2021-10-25 15:34:00|45246.1|45226.1|45243.6|45223.6|45246.1|45226.1|45241.1|45221.1|4
1635176050000|2021-10-25 15:34:10|45241.1|45221.1|45241.1|45221.1|45243.6|45223.6|45241.1|45221.1|0
1635176060000|2021-10-25 15:34:20|45246.1|45226.1|45249.5|45229.5|45249.5|45229.5|45243.6|45223.6|22
1635176070000|2021-10-25 15:34:30|45251.1|45231.1|45242.7|45222.7|45251.1|45231.1|45242.7|45222.7|22
1635176080000|2021-10-25 15:34:40|45245.2|45225.2|45242.7|45222.7|45246.1|45226.1|45242.7|45222.7|19
1635176090000|2021-10-25 15:34:50|45244.2|45224.2|45239.2|45219.2|45244.2|45224.2|45239.2|45219.2|14
1635176100000|2021-10-25 15:35:00|45238.3|45218.3|45235.8|45215.8|45239.2|45219.2|45235.8|45215.8|4
1635176110000|2021-10-25 15:35:10|45239.2|45219.2|45239.2|45219.2|45239.2|45219.2|45239.2|45219.2|8
1635176120000|2021-10-25 15:35:20|45242.4|45222.4|45250.8|45230.8|45250.8|45230.8|45242.4|45222.4|12
1635176130000|2021-10-25 15:35:30|45252.4|45232.4|45259.9|45239.9|45259.9|45239.9|45252.4|45232.4|5
1635176140000|2021-10-25 15:35:40|45262.4|45242.4|45256.4|45236.4|45267.4|45247.4|45256.4|45236.4|15
1635176150000|2021-10-25 15:35:50|45249.9|45229.9|45237.4|45217.4|45249.9|45229.9|45237.4|45217.4|10
1635176160000|2021-10-25 15:36:00|45236.4|45216.4|45224.9|45204.9|45236.4|45216.4|45219.9|45199.9|11
1635176170000|2021-10-25 15:36:10|45222.4|45202.4|45222.4|45202.4|45222.4|45202.4|45222.4|45202.4|4
1635176180000|2021-10-25 15:36:20|45227.4|45207.4|45227.4|45207.4|45227.4|45207.4|45227.4|45207.4|4
1635176190000|2021-10-25 15:36:30|45228.3|45208.3|45242.4|45222.4|45242.4|45222.4|45228.3|45208.3|8
1635176200000|2021-10-25 15:36:40|45243.9|45223.9|45242.4|45222.4|45243.9|45223.9|45242.4|45222.4|3
1635176210000|2021-10-25 15:36:50|45244.9|45224.9|45244.9|45224.9|45244.9|45224.9|45244.9|45224.9|2
1635176220000|2021-10-25 15:37:00|45245.8|45225.8|45247.4|45227.4|45247.4|45227.4|45245.8|45225.8|7
1635176230000|2021-10-25 15:37:10|45248.9|45228.9|45249.9|45229.9|45249.9|45229.9|45247.4|45227.4|9
1635176240000|2021-10-25 15:37:20|45248.3|45228.3|45247.4|45227.4|45248.3|45228.3|45244.9|45224.9|2
1635176250000|2021-10-25 15:37:30|45248.3|45228.3|45252.4|45232.4|45252.4|45232.4|45247.4|45227.4|12
1635176270000|2021-10-25 15:37:50|45250.8|45230.8|45249.9|45229.9|45250.8|45230.8|45249.9|45229.9|3
1635176280000|2021-10-25 15:38:00|45252.4|45232.4|45252.4|45232.4|45252.4|45232.4|45252.4|45232.4|3
1635176290000|2021-10-25 15:38:10|||||||||6
1635176300000|2021-10-25 15:38:20|||||||||1
1635176310000|2021-10-25 15:38:30|45253.9|45233.9|45290.8|45270.8|45290.8|45270.8|45253.9|45233.9|7
1635176320000|2021-10-25 15:38:40|45294.9|45274.9|45297.4|45277.4|45299.9|45279.9|45294.9|45274.9|9
1635176330000|2021-10-25 15:38:50|45299.9|45279.9|45299.9|45279.9|45302.4|45282.4|45294.9|45274.9|5
1635176340000|2021-10-25 15:39:00|45302.4|45282.4|45299.9|45279.9|45304.9|45284.9|45299.9|45279.9|5
1635176350000|2021-10-25 15:39:10|||||||||2
1635176360000|2021-10-25 15:39:20|45300.8|45280.8|45299.9|45279.9|45302.4|45282.4|45299.9|45279.9|8
1635176370000|2021-10-25 15:39:30|45294.9|45274.9|45294.9|45274.9|45294.9|45274.9|45294.9|45274.9|5
1635176380000|2021-10-25 15:39:40|45297.4|45277.4|45292.4|45272.4|45299.9|45279.9|45292.4|45272.4|6
1635176390000|2021-10-25 15:39:50|45291.4|45271.4|45292.4|45272.4|45292.4|45272.4|45291.4|45271.4|1
1635176400000|2021-10-25 15:40:00|45289.9|45269.9|45292.4|45272.4|45292.4|45272.4|45289.9|45269.9|6
1635176410000|2021-10-25 15:40:10|||||||||2
1635176420000|2021-10-25 15:40:20|45289.9|45269.9|45289.9|45269.9|45289.9|45269.9|45289.9|45269.9|2
1635176430000|2021-10-25 15:40:30|45285.5|45265.5|45282.4|45262.4|45285.5|45265.5|45282.4|45262.4|11
1635176450000|2021-10-25 15:40:50|45279.9|45259.9|45277.4|45257.4|45279.9|45259.9|45276.4|45256.4|10
1635176460000|2021-10-25 15:41:00|45279.2|45259.2|45289.9|45269.9|45289.9|45269.9|45279.2|45259.2|8
1635176470000|2021-10-25 15:41:10|45290.8|45270.8|45292.4|45272.4|45292.4|45272.4|45290.8|45270.8|10
1635176480000|2021-10-25 15:41:20|45297.4|45277.4|45297.4|45277.4|45299.9|45279.9|45297.4|45277.4|4
1635176490000|2021-10-25 15:41:30|45299.9|45279.9|45292.4|45272.4|45299.9|45279.9|45292.4|45272.4|1
1635176500000|2021-10-25 15:41:40|45294.9|45274.9|45294.9|45274.9|45295.8|45275.8|45292.4|45272.4|4
1635176510000|2021-10-25 15:41:50|45297.4|45277.4|45299.9|45279.9|45300.8|45280.8|45297.4|45277.4|0
1635176520000|2021-10-25 15:42:00|45297.4|45277.4|45294.9|45274.9|45297.4|45277.4|45294.9|45274.9|3
1635176530000|2021-10-25 15:42:10|45293.9|45273.9|45287.4|45267.4|45293.9|45273.9|45282.4|45262.4|7
1635176540000|2021-10-25 15:42:20|45289.9|45269.9|45305.8|45285.8|45305.8|45285.8|45289.9|45269.9|26
1635176550000|2021-10-25 15:42:30|45303.9|45283.9|45307.4|45287.4|45307.4|45287.4|45303.3|45283.3|2
1635176560000|2021-10-25 15:42:40|45304.9|45284.9|45304.9|45284.9|45307.4|45287.4|45304.9|45284.9|3
1635176570000|2021-10-25 15:42:50|45303.9|45283.9|45306.4|45286.4|45307.4|45287.4|45302.4|45282.4|5
1635176580000|2021-10-25 15:43:00|45304.9|45284.9|45306.4|45286.4|45307.4|45287.4|45304.9|45284.9|12
1635176590000|2021-10-25 15:43:10|45302.4|45282.4|45309.9|45289.9|45309.9|45289.9|45299.9|45279.9|15
1635176600000|2021-10-25 15:43:20|45308.9|45288.9|45304.9|45284.9|45309.9|45289.9|45304.9|45284.9|11
1635176610000|2021-10-25 15:43:30|||||||||1
1635176620000|2021-10-25 15:43:40|||||||||9
1635176630000|2021-10-25 15:43:50|45302.4|45282.4|45304.9|45284.9|45304.9|45284.9|45302.4|45282.4|4
1635176640000|2021-10-25 15:44:00|||||||||5
1635176650000|2021-10-25 15:44:10|45303.9|45283.9|45302.4|45282.4|45304.9|45284.9|45302.4|45282.4|4
1635176660000|2021-10-25 15:44:20|45301.4|45281.4|45302.4|45282.4|45302.4|45282.4|45301.4|45281.4|1
1635176670000|2021-10-25 15:44:30|45298.9|45278.9|45301.4|45281.4|45301.4|45281.4|45298.9|45278.9|2
1635176680000|2021-10-25 15:44:40|45302.4|45282.4|45298.9|45278.9|45302.4|45282.4|45298.9|45278.9|0
1635176690000|2021-10-25 15:44:50|45299.9|45279.9|45291.4|45271.4|45301.4|45281.4|45291.4|45271.4|1
1635176700000|2021-10-25 15:45:00|45289.9|45269.9|45287.4|45267.4|45289.9|45269.9|45284.9|45264.9|10
1635176710000|2021-10-25 15:45:10|45288.9|45268.9|45282.4|45262.4|45288.9|45268.9|45282.4|45262.4|5
1635176720000|2021-10-25 15:45:20|45281.4|45261.4|45263.9|45243.9|45281.4|45261.4|45263.9|45243.9|14
1635176730000|2021-10-25 15:45:30|45267.4|45247.4|45251.4|45231.4|45267.4|45247.4|45251.4|45231.4|40
1635176740000|2021-10-25 15:45:40|45252.4|45232.4|45254.9|45234.9|45256.4|45236.4|45251.4|45231.4|14
1635176760000|2021-10-25 15:46:00|45253.9|45233.9|45282.4|45262.4|45282.4|45262.4|45252.4|45232.4|11
1635176770000|2021-10-25 15:46:10|45287.4|45267.4|45289.9|45269.9|45292.4|45272.4|45284.9|45264.9|12
1635176780000|2021-10-25 15:46:20|45292.4|45272.4|45284.9|45264.9|45292.4|45272.4|45284.9|45264.9|3
1635176790000|2021-10-25 15:46:30|45285.8|45265.8|45286.4|45266.4|45289.9|45269.9|45285.8|45265.8|5
1635176800000|2021-10-25 15:46:40|45277.4|45257.4|45273.9|45253.9|45277.4|45257.4|45273.9|45253.9|6
1635176810000|2021-10-25 15:46:50|45274.9|45254.9|45269.9|45249.9|45277.4|45257.4|45269.9|45249.9|13
1635176820000|2021-10-25 15:47:00|45267.4|45247.4|45272.4|45252.4|45272.4|45252.4|45267.4|45247.4|0
1635176830000|2021-10-25 15:47:10|||||||||2
1635176840000|2021-10-25 15:47:20|45273.3|45253.3|45284.2|45264.2|45284.2|45264.2|45273.3|45253.3|8
1635176850000|2021-10-25 15:47:30|45285.8|45265.8|45285.8|45265.8|45285.8|45265.8|45285.8|45265.8|5
1635176860000|2021-10-25 15:47:40|45289.9|45269.9|45280.8|45260.8|45289.9|45269.9|45280.8|45260.8|12
1635176870000|2021-10-25 15:47:50|45277.4|45257.4|45274.8|45254.8|45278.3|45258.3|45274.8|45254.8|6
1635176880000|2021-10-25 15:48:00|45273.3|45253.3|45272.3|45252.3|45273.9|45253.9|45272.3|45252.3|2
1635176890000|2021-10-25 15:48:10|45273.9|45253.9|45273.3|45253.3|45275.5|45255.5|45272.3|45252.3|3
1635176900000|2021-10-25 15:48:20|45274.8|45254.8|45272.3|45252.3|45279.8|45259.8|45272.3|45252.3|4
1635176910000|2021-10-25 15:48:30|45273.3|45253.3|45272.3|45252.3|45274.8|45254.8|45272.3|45252.3|3
1635176920000|2021-10-25 15:48:40|45273.3|45253.3|45289.8|45269.8|45289.8|45269.8|45272.3|45252.3|10
1635176930000|2021-10-25 15:48:50|45288.9|45268.9|45277.3|45257.3|45288.9|45268.9|45277.3|45257.3|3
1635176940000|2021-10-25 15:49:00|45279.8|45259.8|45278.3|45258.3|45279.8|45259.8|45278.3|45258.3|7
1635176950000|2021-10-25 15:49:10|45275.8|45255.8|45273.3|45253.3|45275.8|45255.8|45273.3|45253.3|2
1635176960000|2021-10-25 15:49:20|45274.8|45254.8|45269.8|45249.8|45274.8|45254.8|45269.8|45249.8|7
1635176970000|2021-10-25 15:49:30|45272.3|45252.3|45272.3|45252.3|45274.8|45254.8|45272.3|45252.3|5
1635176980000|2021-10-25 15:49:40|45270.5|45250.5|45266.7|45246.7|45270.5|45250.5|45263.3|45243.3|9
1635176990000|2021-10-25 15:49:50|45267.6|45247.6|45268.3|45248.3|45271.7|45251.7|45267.6|45247.6|7
1635177000000|2021-10-25 15:50:00|45269.2|45249.2|45269.2|45249.2|45271.7|45251.7|45268.3|45248.3|8
1635177010000|2021-10-25 15:50:10|45270.1|45250.1|45271.7|45251.7|45271.7|45251.7|45270.1|45250.1|2
1635177020000|2021-10-25 15:50:20|45272.6|45252.6|45278.3|45258.3|45278.3|45258.3|45272.6|45252.6|12
1635177030000|2021-10-25 15:50:30|45279.2|45259.2|45284.2|45264.2|45284.2|45264.2|45279.2|45259.2|5
1635177040000|2021-10-25 15:50:40|45279.2|45259.2|45289.2|45269.2|45289.2|45269.2|45279.2|45259.2|6
1635177050000|2021-10-25 15:50:50|45291.7|45271.7|45291.7|45271.7|45291.7|45271.7|45291.7|45271.7|0
1635177060000|2021-10-25 15:51:00|45292.6|45272.6|45294.2|45274.2|45294.2|45274.2|45291.7|45271.7|5
1635177070000|2021-10-25 15:51:10|45291.7|45271.7|45291.7|45271.7|45291.7|45271.7|45291.7|45271.7|2
1635177080000|2021-10-25 15:51:20|45290.8|45270.8|45276.7|45256.7|45290.8|45270.8|45276.7|45256.7|6
1635177090000|2021-10-25 15:51:30|45275.8|45255.8|45264.2|45244.2|45275.8|45255.8|45264.2|45244.2|5
1635177100000|2021-10-25 15:51:40|45259.2|45239.2|45259.2|45239.2|45259.2|45239.2|45259.2|45239.2|9
1635177110000|2021-10-25 15:51:50|45258.3|45238.3|45256.7|45236.7|45258.3|45238.3|45256.7|45236.7|4
1635177120000|2021-10-25 15:52:00|45257.6|45237.6|45261.7|45241.7|45261.7|45241.7|45257.6|45237.6|6
1635177130000|2021-10-25 15:52:10|||||||||6
1635177140000|2021-10-25 15:52:20|45260.8|45240.8|45259.8|45239.8|45260.8|45240.8|45259.8|45239.8|3
1635177150000|2021-10-25 15:52:30|45261.7|45241.7|45264.8|45244.8|45264.8|45244.8|45261.7|45241.7|3
1635177160000|2021-10-25 15:52:40|45262.3|45242.3|45266.4|45246.4|45266.4|45246.4|45259.8|45239.8|5
1635177170000|2021-10-25 15:52:50|45264.8|45244.8|45266.4|45246.4|45266.4|45246.4|45264.8|45244.8|0
1635177180000|2021-10-25 15:53:00|45267.3|45247.3|45257.3|45237.3|45267.3|45247.3|45257.3|45237.3|4
1635177190000|2021-10-25 15:53:10|45252.3|45232.3|45245.8|45225.8|45252.3|45232.3|45245.5|45225.5|16
1635177200000|2021-10-25 15:53:20|45244.8|45224.8|45247.3|45227.3|45251.4|45231.4|45244.8|45224.8|12
1635177210000|2021-10-25 15:53:30|45244.8|45224.8|45244.8|45224.8|45247.3|45227.3|45242.3|45222.3|5
1635177220000|2021-10-25 15:53:40|45247.3|45227.3|45244.8|45224.8|45247.3|45227.3|45242.3|45222.3|3
1635177230000|2021-10-25 15:53:50|45242.3|45222.3|45247.3|45227.3|45247.3|45227.3|45242.3|45222.3|1
1635177240000|2021-10-25 15:54:00|45244.8|45224.8|45242.3|45222.3|45244.8|45224.8|45242.3|45222.3|5
1635177250000|2021-10-25 15:54:10|45239.8|45219.8|45239.8|45219.8|45239.8|45219.8|45239.8|45219.8|7
1635177260000|2021-10-25 15:54:20|45237.3|45217.3|45239.8|45219.8|45242.3|45222.3|45237.3|45217.3|5
1635177270000|2021-10-25 15:54:30|45237.3|45217.3|45234.8|45214.8|45239.8|45219.8|45234.8|45214.8|9
1635177280000|2021-10-25 15:54:40|45232.3|45212.3|45234.8|45214.8|45237.3|45217.3|45232.3|45212.3|5
1635177290000|2021-10-25 15:54:50|45237.3|45217.3|45234.8|45214.8|45237.3|45217.3|45234.8|45214.8|6
1635177300000|2021-10-25 15:55:00|45232.3|45212.3|45227.3|45207.3|45232.3|45212.3|45227.3|45207.3|9
1635177310000|2021-10-25 15:55:10|45226.4|45206.4|45227.3|45207.3|45227.3|45207.3|45226.4|45206.4|3
1635177320000|2021-10-25 15:55:20|45232.3|45212.3|45229.8|45209.8|45232.3|45212.3|45229.8|45209.8|6
1635177330000|2021-10-25 15:55:30|45228.9|45208.9|45227.3|45207.3|45228.9|45208.9|45227.3|45207.3|2
1635177340000|2021-10-25 15:55:40|45230.8|45210.8|45229.8|45209.8|45232.3|45212.3|45229.8|45209.8|3
1635177350000|2021-10-25 15:55:50|45232.3|45212.3|45232.3|45212.3|45232.3|45212.3|45232.3|45212.3|6
1635177360000|2021-10-25 15:56:00|45233.3|45213.3|45237.3|45217.3|45239.8|45219.8|45233.3|45213.3|3
1635177370000|2021-10-25 15:56:10|45239.8|45219.8|45239.8|45219.8|45239.8|45219.8|45239.8|45219.8|1
1635177380000|2021-10-25 15:56:20|45242.3|45222.3|45242.3|45222.3|45242.3|45222.3|45242.3|45222.3|2
1635177390000|2021-10-25 15:56:30|45244.8|45224.8|45242.3|45222.3|45244.8|45224.8|45242.3|45222.3|12
1635177400000|2021-10-25 15:56:40|45243.3|45223.3|45235.1|45215.1|45243.3|45223.3|45235.1|45215.1|8
1635177410000|2021-10-25 15:56:50|45232.6|45212.6|45234.2|45214.2|45234.2|45214.2|45232.6|45212.6|2
1635177420000|2021-10-25 15:57:00|45231.1|45211.1|45226.1|45206.1|45231.1|45211.1|45226.1|45206.1|11
1635177430000|2021-10-25 15:57:10|45223.6|45203.6|45223.6|45203.6|45226.1|45206.1|45223.6|45203.6|14
1635177440000|2021-10-25 15:57:20|45222.6|45202.6|45206.1|45186.1|45222.6|45202.6|45201.1|45181.1|23
1635177450000|2021-10-25 15:57:30|45208.6|45188.6|45208.6|45188.6|45208.6|45188.6|45208.6|45188.6|1
1635177460000|2021-10-25 15:57:40|45206.1|45186.1|45205.1|45185.1|45206.1|45186.1|45205.1|45185.1|6
1635177470000|2021-10-25 15:57:50|45199.2|45179.2|45195.1|45175.1|45199.2|45179.2|45192.6|45172.6|26
1635177480000|2021-10-25 15:58:00|45192.6|45172.6|45192.6|45172.6|45192.6|45172.6|45192.6|45172.6|7
1635177490000|2021-10-25 15:58:10|45195.1|45175.1|45196.1|45176.1|45196.1|45176.1|45193.6|45173.6|1
1635177500000|2021-10-25 15:58:20|45195.1|45175.1|45196.1|45176.1|45196.1|45176.1|45193.6|45173.6|3
1635177510000|2021-10-25 15:58:30|45191.1|45171.1|45192.6|45172.6|45196.1|45176.1|45188.6|45168.6|10
1635177520000|2021-10-25 15:58:40|45191.1|45171.1|45193.6|45173.6|45193.6|45173.6|45191.1|45171.1|13
1635177530000|2021-10-25 15:58:50|45196.1|45176.1|45190.1|45170.1|45196.1|45176.1|45190.1|45170.1|3
1635177540000|2021-10-25 15:59:00|45187.6|45167.6|45191.1|45171.1|45191.1|45171.1|45187.6|45167.6|4
1635177550000|2021-10-25 15:59:10|45192|45172|45191.1|45171.1|45192|45172|45188.6|45168.6|12
1635177560000|2021-10-25 15:59:20|45192.6|45172.6|45191.1|45171.1|45193.6|45173.6|45191.1|45171.1|8
1635177580000|2021-10-25 15:59:40|45188.6|45168.6|45193.6|45173.6|45193.6|45173.6|45188.6|45168.6|9
1635177590000|2021-10-25 15:59:50|45192.6|45172.6|45191.1|45171.1|45193.6|45173.6|45191.1|45171.1|6
1635177600000|2021-10-25 16:00:00|45190.1|45170.1|45183.6|45163.6|45190.1|45170.1|45183.6|45163.6|18
1635177610000|2021-10-25 16:00:10|45185.1|45165.1|45186.1|45166.1|45187.6|45167.6|45182.6|45162.6|12
1635177620000|2021-10-25 16:00:20|45169.2|45149.2|45171.7|45151.7|45172.6|45152.6|45162.6|45142.6|28
1635177630000|2021-10-25 16:00:30|45170.1|45150.1|45167.6|45147.6|45170.1|45150.1|45165.1|45145.1|5
1635177640000|2021-10-25 16:00:40|45169.2|45149.2|45169.2|45149.2|45169.2|45149.2|45169.2|45149.2|4
1635177650000|2021-10-25 16:00:50|45171.7|45151.7|45171.7|45151.7|45171.7|45151.7|45171.7|45151.7|2
1635177660000|2021-10-25 16:01:00|45174.2|45154.2|45176.7|45156.7|45178.3|45158.3|45174.2|45154.2|12
1635177670000|2021-10-25 16:01:10|45178.3|45158.3|45179.2|45159.2|45179.2|45159.2|45176.7|45156.7|4
1635177680000|2021-10-25 16:01:20|45180.1|45160.1|45179.2|45159.2|45180.1|45160.1|45179.2|45159.2|7
1635177690000|2021-10-25 16:01:30|45181.7|45161.7|45182.6|45162.6|45182.6|45162.6|45181.7|45161.7|4
1635177700000|2021-10-25 16:01:40|45179.2|45159.2|45181.7|45161.7|45181.7|45161.7|45177.6|45157.6|10
1635177710000|2021-10-25 16:01:50|45176.7|45156.7|45179.2|45159.2|45181.7|45161.7|45176.7|45156.7|0
1635177720000|2021-10-25 16:02:00|45180.1|45160.1|45181.7|45161.7|45181.7|45161.7|45180.1|45160.1|0
1635177730000|2021-10-25 16:02:10|45184.2|45164.2|45189.2|45169.2|45189.2|45169.2|45184.2|45164.2|3
1635177750000|2021-10-25 16:02:30|45194.2|45174.2|45192.6|45172.6|45194.2|45174.2|45192.6|45172.6|5
1635177760000|2021-10-25 16:02:40|45193.6|45173.6|45181.1|45161.1|45195.1|45175.1|45181.1|45161.1|29
1635177770000|2021-10-25 16:02:50|45184.5|45164.5|45186.1|45166.1|45186.1|45166.1|45182|45162|6
1635177780000|2021-10-25 16:03:00|45187|45167|45193.8|45173.8|45193.8|45173.8|45187|45167|28
1635177790000|2021-10-25 16:03:10|45194.8|45174.8|45184.8|45164.8|45194.8|45174.8|45184.8|45164.8|5
1635177810000|2021-10-25 16:03:30|||||||||3
1635177820000|2021-10-25 16:03:40|45186.6|45166.6|45188.2|45168.2|45188.2|45168.2|45186.6|45166.6|0
1635177830000|2021-10-25 16:03:50|45189.1|45169.1|45187.3|45167.3|45189.1|45169.1|45184.8|45164.8|5
1635177840000|2021-10-25 16:04:00|45188.2|45168.2|45189.8|45169.8|45189.8|45169.8|45184.8|45164.8|1
1635177850000|2021-10-25 16:04:10|45187.3|45167.3|45189.8|45169.8|45189.8|45169.8|45187.3|45167.3|5
1635177860000|2021-10-25 16:04:20|45188.8|45168.8|45184.8|45164.8|45188.8|45168.8|45184.8|45164.8|11
1635177870000|2021-10-25 16:04:30|45182.9|45162.9|45182.3|45162.3|45182.9|45162.9|45179.8|45159.8|10
1635177880000|2021-10-25 16:04:40|45182.9|45162.9|45180.4|45160.4|45184.5|45164.5|45180.4|45160.4|21
1635177890000|2021-10-25 16:04:50|45182.9|45162.9|45182.9|45162.9|45182.9|45162.9|45180.4|45160.4|11
1635177900000|2021-10-25 16:05:00|45185.4|45165.4|45175.4|45155.4|45185.4|45165.4|45167.9|45147.9|17
1635177910000|2021-10-25 16:05:10|45172.9|45152.9|45170.4|45150.4|45175.4|45155.4|45170.4|45150.4|7
1635177920000|2021-10-25 16:05:20|45172.9|45152.9|45172.9|45152.9|45172.9|45152.9|45172.9|45152.9|0
1635177930000|2021-10-25 16:05:30|45170.4|45150.4|45172|45152|45172.9|45152.9|45170.4|45150.4|2
1635177940000|2021-10-25 16:05:40|45170.4|45150.4|45170.4|45150.4|45172.9|45152.9|45167.9|45147.9|5
1635177950000|2021-10-25 16:05:50|45167.9|45147.9|45167.9|45147.9|45167.9|45147.9|45167.9|45147.9|4
1635177960000|2021-10-25 16:06:00|45170.4|45150.4|45166.3|45146.3|45177.9|45157.9|45163.8|45143.8|18
1635177970000|2021-10-25 16:06:10|45169.8|45149.8|45171.3|45151.3|45171.3|45151.3|45169.8|45149.8|5
1635177980000|2021-10-25 16:06:20|45174.8|45154.8|45179.1|45159.1|45179.1|45159.1|45174.8|45154.8|13
1635177990000|2021-10-25 16:06:30|45181.6|45161.6|45190.1|45170.1|45190.1|45170.1|45181.6|45161.6|28
1635178000000|2021-10-25 16:06:40|45189.1|45169.1|45189.1|45169.1|45189.1|45169.1|45189.1|45169.1|4
1635178010000|2021-10-25 16:06:50|45190.1|45170.1|45193.2|45173.2|45193.2|45173.2|45187.6|45167.6|9
1635178020000|2021-10-25 16:07:00|45191.6|45171.6|45191|45171|45196|45176|45190.7|45170.7|4
1635178030000|2021-10-25 16:07:10|45188.5|45168.5|45188.5|45168.5|45188.5|45168.5|45186.9|45166.9|6
1635178040000|2021-10-25 16:07:20|45186|45166|45186|45166|45186|45166|45186|45166|0
1635178050000|2021-10-25 16:07:30|45188.5|45168.5|45186|45166|45188.5|45168.5|45186|45166|3
1635178060000|2021-10-25 16:07:40|45188.5|45168.5|45191|45171|45191|45171|45188.5|45168.5|3
1635178070000|2021-10-25 16:07:50|45191.9|45171.9|45185.4|45165.4|45196|45176|45185.4|45165.4|8
1635178080000|2021-10-25 16:08:00|45182.9|45162.9|45186.9|45166.9|45186.9|45166.9|45182.9|45162.9|8
1635178090000|2021-10-25 16:08:10|45182.9|45162.9|45187.9|45167.9|45187.9|45167.9|45182.9|45162.9|9
1635178100000|2021-10-25 16:08:20|45186.9|45166.9|45186|45166|45186.9|45166.9|45186|45166|6
1635178110000|2021-10-25 16:08:30|45186.9|45166.9|45186.9|45166.9|45186.9|45166.9|45186.9|45166.9|0
1635178120000|2021-10-25 16:08:40|||||||||3
1635178130000|2021-10-25 16:08:50|45187.9|45167.9|45187.9|45167.9|45187.9|45167.9|45187.9|45167.9|2
1635178140000|2021-10-25 16:09:00|45185.4|45165.4|45188.8|45168.8|45188.8|45168.8|45185.4|45165.4|3
1635178150000|2021-10-25 16:09:10|45190.4|45170.4|45199.7|45179.7|45199.7|45179.7|45190.4|45170.4|18
1635178160000|2021-10-25 16:09:20|45205.4|45185.4|45210.4|45190.4|45216.3|45196.3|45205.4|45185.4|21
1635178170000|2021-10-25 16:09:30|45205.4|45185.4|45210.4|45190.4|45210.4|45190.4|45205.4|45185.4|5
1635178180000|2021-10-25 16:09:40|||||||||19
1635178200000|2021-10-25 16:10:00|45212.9|45192.9|45212.9|45192.9|45212.9|45192.9|45212.9|45192.9|5
1635178210000|2021-10-25 16:10:10|45215.4|45195.4|45215.4|45195.4|45215.4|45195.4|45215.4|45195.4|0
1635178220000|2021-10-25 16:10:20|45216.9|45196.9|45225.4|45205.4|45225.4|45205.4|45216.9|45196.9|32
1635178230000|2021-10-25 16:10:30|45227.9|45207.9|45233.5|45213.5|45239.4|45219.4|45227.9|45207.9|10
1635178240000|2021-10-25 16:10:40|45231.9|45211.9|45229.4|45209.4|45231.9|45211.9|45229.4|45209.4|2
1635178250000|2021-10-25 16:10:50|45230.4|45210.4|45229.4|45209.4|45231.9|45211.9|45229.4|45209.4|12
1635178260000|2021-10-25 16:11:00|45230.4|45210.4|45235.4|45215.4|45235.4|45215.4|45230.4|45210.4|3
1635178270000|2021-10-25 16:11:10|45236.9|45216.9|45238.5|45218.5|45240.1|45220.1|45236.9|45216.9|2
1635178280000|2021-10-25 16:11:20|45236.9|45216.9|45246|45226|45246.9|45226.9|45236.9|45216.9|10
1635178290000|2021-10-25 16:11:30|45243.5|45223.5|45243.5|45223.5|45243.5|45223.5|45241.9|45221.9|0
1635178300000|2021-10-25 16:11:40|45241.9|45221.9|45243.5|45223.5|45243.5|45223.5|45241.9|45221.9|2
1635178310000|2021-10-25 16:11:50|45239.4|45219.4|45239.4|45219.4|45239.4|45219.4|45239.4|45219.4|2
1635178320000|2021-10-25 16:12:00|45240.4|45220.4|45243.5|45223.5|45243.5|45223.5|45240.4|45220.4|3
1635178330000|2021-10-25 16:12:10|45244.4|45224.4|45246|45226|45246|45226|45244.4|45224.4|5
1635178350000|2021-10-25 16:12:30|45243.5|45223.5|45246|45226|45246|45226|45243.5|45223.5|2
1635178360000|2021-10-25 16:12:40|45243.5|45223.5|45246|45226|45246|45226|45243.5|45223.5|7
1635178370000|2021-10-25 16:12:50|45245.1|45225.1|45245.1|45225.1|45245.1|45225.1|45245.1|45225.1|0
1635178380000|2021-10-25 16:13:00|45243.5|45223.5|45246|45226|45246|45226|45243.5|45223.5|4
1635178390000|2021-10-25 16:13:10|45247.6|45227.6|45243.5|45223.5|45247.6|45227.6|45243.5|45223.5|2
1635178400000|2021-10-25 16:13:20|45246|45226|45246|45226|45246|45226|45243.5|45223.5|5
1635178410000|2021-10-25 16:13:30|||||||||5
1635178430000|2021-10-25 16:13:50|45245.1|45225.1|45243.5|45223.5|45245.1|45225.1|45243.5|45223.5|2
1635178440000|2021-10-25 16:14:00|45242.6|45222.6|45233.5|45213.5|45242.6|45222.6|45233.5|45213.5|12
1635178450000|2021-10-25 16:14:10|||||||||7
1635178460000|2021-10-25 16:14:20|45231|45211|45231|45211|45231|45211|45231|45211|1
1635178470000|2021-10-25 16:14:30|45228.5|45208.5|45221|45201|45228.5|45208.5|45221|45201|13
1635178480000|2021-10-25 16:14:40|45218.5|45198.5|45211|45191|45218.5|45198.5|45210.1|45190.1|10
1635178490000|2021-10-25 16:14:50|45211.9|45191.9|45208.5|45188.5|45213.5|45193.5|45206|45186|2
1635178500000|2021-10-25 16:15:00|45209.4|45189.4|45203.5|45183.5|45211|45191|45203.5|45183.5|5
1635178510000|2021-10-25 16:15:10|||||||||3
1635178520000|2021-10-25 16:15:20|||||||||1
1635178540000|2021-10-25 16:15:40|||||||||1
1635178560000|2021-10-25 16:16:00|45204.4|45184.4|45206|45186|45206|45186|45204.4|45184.4|7
1635178570000|2021-10-25 16:16:10|45203.5|45183.5|45206|45186|45206|45186|45203.5|45183.5|6
1635178580000|2021-10-25 16:16:20|45206.9|45186.9|45210.1|45190.1|45210.1|45190.1|45206.9|45186.9|22
1635178590000|2021-10-25 16:16:30|45209.1|45189.1|45196.6|45176.6|45211.6|45191.6|45195.7|45175.7|51
1635178600000|2021-10-25 16:16:40|45197.6|45177.6|45204.1|45184.1|45204.1|45184.1|45197.6|45177.6|5
1635178610000|2021-10-25 16:16:50|45206.6|45186.6|45209.1|45189.1|45209.1|45189.1|45206.6|45186.6|2
1635178620000|2021-10-25 16:17:00|45211.6|45191.6|45224.1|45204.1|45224.1|45204.1|45210|45190|7
1635178630000|2021-10-25 16:17:10|45222.5|45202.5|45218.2|45198.2|45222.5|45202.5|45218.2|45198.2|6
1635178640000|2021-10-25 16:17:20|45215.7|45195.7|45215.7|45195.7|45215.7|45195.7|45215.7|45195.7|1
1635178650000|2021-10-25 16:17:30|45216.6|45196.6|45215.7|45195.7|45218.2|45198.2|45215.7|45195.7|3
1635178660000|2021-10-25 16:17:40|45214.1|45194.1|45214.1|45194.1|45214.1|45194.1|45214.1|45194.1|3
1635178670000|2021-10-25 16:17:50|45215.7|45195.7|45216.6|45196.6|45216.6|45196.6|45215.7|45195.7|4
1635178690000|2021-10-25 16:18:10|45215|45195|45215|45195|45215|45195|45212.5|45192.5|2
1635178700000|2021-10-25 16:18:20|45216.6|45196.6|45215.7|45195.7|45216.6|45196.6|45215.7|45195.7|28
1635178720000|2021-10-25 16:18:40|45218.2|45198.2|45218.2|45198.2|45218.2|45198.2|45215.7|45195.7|4
1635178730000|2021-10-25 16:18:50|45215.7|45195.7|45214.7|45194.7|45215.7|45195.7|45214.7|45194.7|1
1635178740000|2021-10-25 16:19:00|45215.7|45195.7|45224.1|45204.1|45224.1|45204.1|45214.7|45194.7|25
1635178750000|2021-10-25 16:19:10|45225|45205|45225|45205|45225|45205|45225|45205|1
1635178760000|2021-10-25 16:19:20|45224.1|45204.1|45222.5|45202.5|45225|45205|45221.6|45201.6|5
1635178770000|2021-10-25 16:19:30|45221.6|45201.6|45226.6|45206.6|45226.6|45206.6|45221.6|45201.6|1
1635178780000|2021-10-25 16:19:40|45228.2|45208.2|45226.6|45206.6|45229.1|45209.1|45226.6|45206.6|3
1635178790000|2021-10-25 16:19:50|45224.1|45204.1|45224.1|45204.1|45224.1|45204.1|45224.1|45204.1|0
1635178800000|2021-10-25 16:20:00|45222.5|45202.5|45234.1|45214.1|45234.1|45214.1|45222.5|45202.5|14
1635178810000|2021-10-25 16:20:10|||||||||1
1635178820000|2021-10-25 16:20:20|45235|45215|45236.6|45216.6|45237.5|45217.5|45235|45215|7
1635178830000|2021-10-25 16:20:30|45239.7|45219.7|45241.6|45221.6|45241.6|45221.6|45239.7|45219.7|9
1635178840000|2021-10-25 16:20:40|45242.5|45222.5|45242.5|45222.5|45242.5|45222.5|45242.5|45222.5|1
1635178850000|2021-10-25 16:20:50|45244.1|45224.1|45240.7|45220.7|45244.1|45224.1|45240.7|45220.7|4
1635178860000|2021-10-25 16:21:00|45241.6|45221.6|45249.1|45229.1|45249.1|45229.1|45241.6|45221.6|2
1635178870000|2021-10-25 16:21:10|45250|45230|45253.2|45233.2|45256.6|45236.6|45250|45230|9
1635178880000|2021-10-25 16:21:20|45251.6|45231.6|45251.6|45231.6|45251.6|45231.6|45251.6|45231.6|10
1635178890000|2021-10-25 16:21:30|45248.2|45228.2|45246.6|45226.6|45248.2|45228.2|45246.6|45226.6|7
1635178910000|2021-10-25 16:21:50|45251.6|45231.6|45251.6|45231.6|45251.6|45231.6|45251.6|45231.6|4
1635178930000|2021-10-25 16:22:10|45250|45230|45245|45225|45250|45230|45245|45225|9
1635178940000|2021-10-25 16:22:20|45240|45220|45237.5|45217.5|45240|45220|45237.5|45217.5|0
1635178950000|2021-10-25 16:22:30|45236|45216|45236|45216|45236|45216|45236|45216|1
1635178960000|2021-10-25 16:22:40|45234.4|45214.4|45234.4|45214.4|45234.4|45214.4|45234.4|45214.4|2
1635178970000|2021-10-25 16:22:50|45231.9|45211.9|45234.4|45214.4|45234.4|45214.4|45231.9|45211.9|12
1635178980000|2021-10-25 16:23:00|45232.8|45212.8|45228.5|45208.5|45232.8|45212.8|45228.5|45208.5|1
1635178990000|2021-10-25 16:23:10|45231|45211|45231|45211|45231|45211|45228.5|45208.5|10
1635179000000|2021-10-25 16:23:20|45230|45210|45227.5|45207.5|45230|45210|45227.5|45207.5|8
1635179010000|2021-10-25 16:23:30|45226.6|45206.6|45225|45205|45226.6|45206.6|45225|45205|0
1635179020000|2021-10-25 16:23:40|45226|45206|45223.5|45203.5|45226|45206|45223.5|45203.5|7
1635179030000|2021-10-25 16:23:50|||||||||6
1635179040000|2021-10-25 16:24:00|45221.9|45201.9|45221.9|45201.9|45221.9|45201.9|45221.9|45201.9|7
1635179050000|2021-10-25 16:24:10|||||||||2
1635179060000|2021-10-25 16:24:20|45222.8|45202.8|45221.9|45201.9|45224.4|45204.4|45221.9|45201.9|4
1635179070000|2021-10-25 16:24:30|||||||||1
1635179080000|2021-10-25 16:24:40|45221|45201|45216.9|45196.9|45221|45201|45216.9|45196.9|2
1635179090000|2021-10-25 16:24:50|45215.3|45195.3|45211.9|45191.9|45215.3|45195.3|45211.9|45191.9|1
1635179100000|2021-10-25 16:25:00|45214.4|45194.4|45214.4|45194.4|45214.4|45194.4|45214.4|45194.4|4
1635179110000|2021-10-25 16:25:10|45215.3|45195.3|45214.4|45194.4|45216.9|45196.9|45214.4|45194.4|1
1635179120000|2021-10-25 16:25:20|||||||||1
1635179130000|2021-10-25 16:25:30|45216.9|45196.9|45214.4|45194.4|45216.9|45196.9|45214.4|45194.4|0
1635179140000|2021-10-25 16:25:40|45215.3|45195.3|45216.9|45196.9|45216.9|45196.9|45215.3|45195.3|2
1635179160000|2021-10-25 16:26:00|45219.4|45199.4|45219.4|45199.4|45219.4|45199.4|45219.4|45199.4|4
1635179170000|2021-10-25 16:26:10|45218.5|45198.5|45218.5|45198.5|45218.5|45198.5|45216.9|45196.9|0
1635179180000|2021-10-25 16:26:20|45221|45201|45221|45201|45221|45201|45221|45201|2
1635179190000|2021-10-25 16:26:30|45219.4|45199.4|45219.4|45199.4|45219.4|45199.4|45219.4|45199.4|1
1635179200000|2021-10-25 16:26:40|45221|45201|45221.9|45201.9|45221.9|45201.9|45221|45201|2
1635179210000|2021-10-25 16:26:50|45223.5|45203.5|45223.5|45203.5|45223.5|45203.5|45223.5|45203.5|2
1635179220000|2021-10-25 16:27:00|45225.3|45205.3|45226|45206|45228.5|45208.5|45225.3|45205.3|7
1635179230000|2021-10-25 16:27:10|45226.9|45206.9|45226.9|45206.9|45226.9|45206.9|45226.9|45206.9|0
1635179240000|2021-10-25 16:27:20|45225.3|45205.3|45221.9|45201.9|45225.3|45205.3|45221.9|45201.9|2
1635179250000|2021-10-25 16:27:30|45222.8|45202.8|45223.5|45203.5|45226.9|45206.9|45222.8|45202.8|4
1635179260000|2021-10-25 16:27:40|45221.9|45201.9|45224.4|45204.4|45224.4|45204.4|45221.9|45201.9|2
1635179270000|2021-10-25 16:27:50|45225.3|45205.3|45226.9|45206.9|45226.9|45206.9|45225.3|45205.3|0
1635179280000|2021-10-25 16:28:00|45229.4|45209.4|45226.9|45206.9|45229.4|45209.4|45226.9|45206.9|2
1635179290000|2021-10-25 16:28:10|45231.9|45211.9|45231.9|45211.9|45231.9|45211.9|45231.9|45211.9|2
1635179310000|2021-10-25 16:28:30|||||||||2
1635179320000|2021-10-25 16:28:40|45228.5|45208.5|45228.5|45208.5|45228.5|45208.5|45226.9|45206.9|10
1635179330000|2021-10-25 16:28:50|45226.9|45206.9|45226.9|45206.9|45228.5|45208.5|45226.9|45206.9|2
1635179340000|2021-10-25 16:29:00|45224.4|45204.4|45224.4|45204.4|45224.4|45204.4|45224.4|45204.4|7
1635179350000|2021-10-25 16:29:10|45221.9|45201.9|45218.5|45198.5|45221.9|45201.9|45218.5|45198.5|1
1635179360000|2021-10-25 16:29:20|45221|45201|45216|45196|45221|45201|45216|45196|1
1635179380000|2021-10-25 16:29:40|45215|45195|45210|45190|45215|45195|45210|45190|5
1635179390000|2021-10-25 16:29:50|45208.5|45188.5|45199.4|45179.4|45211|45191|45199.4|45179.4|4
1635179400000|2021-10-25 16:30:00|45201.9|45181.9|45204.4|45184.4|45204.4|45184.4|45199.4|45179.4|10
1635179410000|2021-10-25 16:30:10|45202.8|45182.8|45199.4|45179.4|45202.8|45182.8|45197.8|45177.8|16
1635179420000|2021-10-25 16:30:20|45200.3|45180.3|45200.3|45180.3|45200.3|45180.3|45199.4|45179.4|2
1635179430000|2021-10-25 16:30:30|45199.4|45179.4|45196.9|45176.9|45200.3|45180.3|45196.9|45176.9|2
1635179440000|2021-10-25 16:30:40|45195.3|45175.3|45195.3|45175.3|45195.3|45175.3|45195.3|45175.3|4
1635179460000|2021-10-25 16:31:00|||||||||5
1635179470000|2021-10-25 16:31:10|45197.8|45177.8|45197.8|45177.8|45197.8|45177.8|45197.8|45177.8|3
1635179480000|2021-10-25 16:31:20|45200.3|45180.3|45197.8|45177.8|45200.3|45180.3|45197.8|45177.8|1
1635179490000|2021-10-25 16:31:30|45195.3|45175.3|45195.3|45175.3|45195.3|45175.3|45195.3|45175.3|2
1635179500000|2021-10-25 16:31:40|45194.4|45174.4|45192.8|45172.8|45195.3|45175.3|45192.8|45172.8|1
1635179520000|2021-10-25 16:32:00|45190.3|45170.3|45190.3|45170.3|45195.3|45175.3|45190.3|45170.3|3
1635179530000|2021-10-25 16:32:10|45192.8|45172.8|45192.8|45172.8|45192.8|45172.8|45192.8|45172.8|8
1635179540000|2021-10-25 16:32:20|45191.2|45171.2|45190.3|45170.3|45191.2|45171.2|45190.3|45170.3|2
1635179550000|2021-10-25 16:32:30|||||||||3
1635179560000|2021-10-25 16:32:40|||||||||3
1635179570000|2021-10-25 16:32:50|45195.3|45175.3|45198.7|45178.7|45198.7|45178.7|45195.3|45175.3|4
1635179580000|2021-10-25 16:33:00|45200.3|45180.3|45197.8|45177.8|45200.3|45180.3|45197.8|45177.8|0
1635179590000|2021-10-25 16:33:10|45199.4|45179.4|45197.8|45177.8|45199.4|45179.4|45197.8|45177.8|0
1635179600000|2021-10-25 16:33:20|45196.2|45176.2|45195.3|45175.3|45196.2|45176.2|45195.3|45175.3|2
1635179610000|2021-10-25 16:33:30|45192.8|45172.8|45192.8|45172.8|45192.8|45172.8|45192.8|45172.8|5
1635179620000|2021-10-25 16:33:40|45195.3|45175.3|45195.3|45175.3|45195.3|45175.3|45192.8|45172.8|12
1635179630000|2021-10-25 16:33:50|45197.8|45177.8|45197.8|45177.8|45197.8|45177.8|45195.3|45175.3|2
1635179640000|2021-10-25 16:34:00|45200.3|45180.3|45202.8|45182.8|45202.8|45182.8|45200.3|45180.3|9
1635179650000|2021-10-25 16:34:10|45200.3|45180.3|45202.8|45182.8|45202.8|45182.8|45200.3|45180.3|4
1635179660000|2021-10-25 16:34:20|45204.4|45184.4|45202.8|45182.8|45204.4|45184.4|45202.8|45182.8|1
1635179670000|2021-10-25 16:34:30|45201.9|45181.9|45202.8|45182.8|45202.8|45182.8|45200.3|45180.3|2
1635179680000|2021-10-25 16:34:40|45201.9|45181.9|45200.3|45180.3|45202.8|45182.8|45200.3|45180.3|3
1635179690000|2021-10-25 16:34:50|||||||||1
1635179700000|2021-10-25 16:35:00|45197.8|45177.8|45197.8|45177.8|45197.8|45177.8|45197.8|45177.8|1
1635179710000|2021-10-25 16:35:10|45199.4|45179.4|45205.3|45185.3|45205.3|45185.3|45197.8|45177.8|4
1635179720000|2021-10-25 16:35:20|||||||||5
1635179740000|2021-10-25 16:35:40|45210.3|45190.3|45212.8|45192.8|45212.8|45192.8|45210.3|45190.3|8
1635179750000|2021-10-25 16:35:50|45210.3|45190.3|45215.3|45195.3|45215.3|45195.3|45210.3|45190.3|5
1635179760000|2021-10-25 16:36:00|45212.8|45192.8|45215.3|45195.3|45215.3|45195.3|45212.8|45192.8|5
1635179770000|2021-10-25 16:36:10|45216.9|45196.9|45217.8|45197.8|45217.8|45197.8|45215.3|45195.3|7
1635179780000|2021-10-25 16:36:20|45215.3|45195.3|45215.3|45195.3|45215.3|45195.3|45215.3|45195.3|22
1635179790000|2021-10-25 16:36:30|45216.9|45196.9|45215.3|45195.3|45216.9|45196.9|45215.3|45195.3|7
1635179800000|2021-10-25 16:36:40|45214.4|45194.4|45215.9|45195.9|45215.9|45195.9|45214.4|45194.4|1
1635179810000|2021-10-25 16:36:50|45214.4|45194.4|45214.4|45194.4|45214.4|45194.4|45214.4|45194.4|0
1635179820000|2021-10-25 16:37:00|45216.9|45196.9|45220|45200|45220|45200|45214.4|45194.4|12
1635179830000|2021-10-25 16:37:10|45218.4|45198.4|45220.9|45200.9|45220.9|45200.9|45218.4|45198.4|9
1635179840000|2021-10-25 16:37:20|45221.9|45201.9|45218.4|45198.4|45221.9|45201.9|45215.9|45195.9|3
1635179850000|2021-10-25 16:37:30|45215.9|45195.9|45213.4|45193.4|45215.9|45195.9|45213.4|45193.4|3
1635179860000|2021-10-25 16:37:40|45208.4|45188.4|45208.4|45188.4|45208.4|45188.4|45208.4|45188.4|2
1635179870000|2021-10-25 16:37:50|45207.5|45187.5|45195.3|45175.3|45207.5|45187.5|45195.3|45175.3|2
1635179880000|2021-10-25 16:38:00|45194.4|45174.4|45205.3|45185.3|45205.3|45185.3|45192.8|45172.8|26
1635179890000|2021-10-25 16:38:10|45204.4|45184.4|45210.3|45190.3|45210.3|45190.3|45202.8|45182.8|3
1635179900000|2021-10-25 16:38:20|45211.2|45191.2|45213.7|45193.7|45215.3|45195.3|45211.2|45191.2|5
1635179910000|2021-10-25 16:38:30|45215.3|45195.3|45210.3|45190.3|45216.2|45196.2|45210.3|45190.3|12
1635179920000|2021-10-25 16:38:40|45207.8|45187.8|45207.8|45187.8|45207.8|45187.8|45207.8|45187.8|2
1635179930000|2021-10-25 16:38:50|||||||||8
1635179940000|2021-10-25 16:39:00|45203.7|45183.7|45203.7|45183.7|45203.7|45183.7|45203.7|45183.7|15
1635179950000|2021-10-25 16:39:10|45195.3|45175.3|45181.9|45161.9|45195.3|45175.3|45181.9|45161.9|20
1635179960000|2021-10-25 16:39:20|45183.4|45163.4|45185.3|45165.3|45185.3|45165.3|45180.3|45160.3|6
1635179970000|2021-10-25 16:39:30|45184.4|45164.4|45185.3|45165.3|45185.3|45165.3|45184.4|45164.4|4
1635179980000|2021-10-25 16:39:40|45187.8|45167.8|45185.3|45165.3|45187.8|45167.8|45185.3|45165.3|2
1635179990000|2021-10-25 16:39:50|45186.2|45166.2|45187.8|45167.8|45187.8|45167.8|45186.2|45166.2|2
1635180000000|2021-10-25 16:40:00|45190.3|45170.3|45190.3|45170.3|45192.8|45172.8|45190.3|45170.3|3
1635180010000|2021-10-25 16:40:10|45192.8|45172.8|45190.3|45170.3|45192.8|45172.8|45190.3|45170.3|3
1635180020000|2021-10-25 16:40:20|45192.2|45172.2|45195.3|45175.3|45195.3|45175.3|45190.3|45170.3|4
1635180030000|2021-10-25 16:40:30|45200.3|45180.3|45205.3|45185.3|45205.3|45185.3|45200.3|45180.3|3
1635180050000|2021-10-25 16:40:50|45207.8|45187.8|45202.8|45182.8|45207.8|45187.8|45200.3|45180.3|14
1635180060000|2021-10-25 16:41:00|45205.3|45185.3|45195.3|45175.3|45205.3|45185.3|45193.7|45173.7|10
1635180070000|2021-10-25 16:41:10|45198.7|45178.7|45205.3|45185.3|45207.8|45187.8|45198.7|45178.7|6
1635180080000|2021-10-25 16:41:20|45207.8|45187.8|45205.3|45185.3|45207.8|45187.8|45202.8|45182.8|4
1635180090000|2021-10-25 16:41:30|45207.8|45187.8|45207.8|45187.8|45207.8|45187.8|45204.4|45184.4|2
1635180100000|2021-10-25 16:41:40|45205.3|45185.3|45207.8|45187.8|45210.3|45190.3|45205.3|45185.3|3
1635180110000|2021-10-25 16:41:50|45206.2|45186.2|45206.2|45186.2|45206.2|45186.2|45206.2|45186.2|7
1635180120000|2021-10-25 16:42:00|45207.8|45187.8|45206.9|45186.9|45210.3|45190.3|45206.9|45186.9|12
1635180130000|2021-10-25 16:42:10|45210.3|45190.3|45205.3|45185.3|45210.3|45190.3|45205.3|45185.3|2
1635180140000|2021-10-25 16:42:20|45207.8|45187.8|45207.8|45187.8|45207.8|45187.8|45207.8|45187.8|0
1635180150000|2021-10-25 16:42:30|||||||||4
1635180160000|2021-10-25 16:42:40|45210.3|45190.3|45210.3|45190.3|45210.3|45190.3|45210.3|45190.3|1
1635180170000|2021-10-25 16:42:50|45207.8|45187.8|45207.8|45187.8|45207.8|45187.8|45205.3|45185.3|2
1635180180000|2021-10-25 16:43:00|45206.9|45186.9|45205.3|45185.3|45206.9|45186.9|45205.3|45185.3|2
1635180190000|2021-10-25 16:43:10|45207.8|45187.8|45205.3|45185.3|45207.8|45187.8|45205.3|45185.3|2
1635180210000|2021-10-25 16:43:30|45206.2|45186.2|45207.8|45187.8|45207.8|45187.8|45206.2|45186.2|1
1635180220000|2021-10-25 16:43:40|45209.4|45189.4|45213.7|45193.7|45213.7|45193.7|45209.4|45189.4|9
1635180230000|2021-10-25 16:43:50|45215.3|45195.3|45211.9|45191.9|45215.3|45195.3|45211.9|45191.9|8
1635180240000|2021-10-25 16:44:00|45210.9|45190.9|45209.4|45189.4|45210.9|45190.9|45209.4|45189.4|0
1635180250000|2021-10-25 16:44:10|||||||||1
1635180270000|2021-10-25 16:44:30|45207.8|45187.8|45206.9|45186.9|45209.4|45189.4|45206.9|45186.9|27
1635180280000|2021-10-25 16:44:40|45205.3|45185.3|45196.9|45176.9|45205.3|45185.3|45196.9|45176.9|5
1635180290000|2021-10-25 16:44:50|45194.4|45174.4|45186.9|45166.9|45194.4|45174.4|45184.4|45164.4|3
1635180300000|2021-10-25 16:45:00|45184.4|45164.4|45186.9|45166.9|45186.9|45166.9|45181.9|45161.9|5
1635180310000|2021-10-25 16:45:10|45187.8|45167.8|45187.8|45167.8|45187.8|45167.8|45187.8|45167.8|3
1635180320000|2021-10-25 16:45:20|45190.3|45170.3|45190.3|45170.3|45190.3|45170.3|45190.3|45170.3|5
1635180330000|2021-10-25 16:45:30|45191.9|45171.9|45199.1|45179.1|45199.1|45179.1|45191.9|45171.9|22
1635180340000|2021-10-25 16:45:40|45196.6|45176.6|45196.6|45176.6|45196.6|45176.6|45195.6|45175.6|18
1635180350000|2021-10-25 16:45:50|45198.1|45178.1|45197.2|45177.2|45199.7|45179.7|45197.2|45177.2|4
1635180370000|2021-10-25 16:46:10|45199.7|45179.7|45199.7|45179.7|45199.7|45179.7|45196.3|45176.3|8
1635180380000|2021-10-25 16:46:20|45197.2|45177.2|45201.3|45181.3|45201.3|45181.3|45196.3|45176.3|13
1635180390000|2021-10-25 16:46:30|45198.8|45178.8|45184.4|45164.4|45198.8|45178.8|45182.8|45162.8|36
1635180400000|2021-10-25 16:46:40|45185.3|45165.3|45186.9|45166.9|45189.4|45169.4|45185.3|45165.3|5
1635180410000|2021-10-25 16:46:50|45189.4|45169.4|45186.9|45166.9|45189.4|45169.4|45186.9|45166.9|7
1635180420000|2021-10-25 16:47:00|45186|45166|45185|45165|45187.5|45167.5|45185|45165|6
1635180430000|2021-10-25 16:47:10|45184.1|45164.1|45193.5|45173.5|45194.4|45174.4|45184.1|45164.1|16
1635180440000|2021-10-25 16:47:20|45194.1|45174.1|45189.1|45169.1|45194.1|45174.1|45189.1|45169.1|16
1635180450000|2021-10-25 16:47:30|45188.2|45168.2|45184.1|45164.1|45188.2|45168.2|45181.6|45161.6|30
1635180460000|2021-10-25 16:47:40|45185.7|45165.7|45185.7|45165.7|45185.7|45165.7|45185.7|45165.7|2
1635180470000|2021-10-25 16:47:50|45187.2|45167.2|45188.2|45168.2|45188.2|45168.2|45187.2|45167.2|14
1635180480000|2021-10-25 16:48:00|||||||||2
1635180490000|2021-10-25 16:48:10|||||||||1
1635180500000|2021-10-25 16:48:20|45188.8|45168.8|45190.7|45170.7|45190.7|45170.7|45187.2|45167.2|6
1635180510000|2021-10-25 16:48:30|45187.2|45167.2|45187.2|45167.2|45190.7|45170.7|45187.2|45167.2|6
1635180520000|2021-10-25 16:48:40|||||||||1
1635180530000|2021-10-25 16:48:50|45186.3|45166.3|45187.2|45167.2|45187.2|45167.2|45184.7|45164.7|4
1635180540000|2021-10-25 16:49:00|45184.7|45164.7|45189.7|45169.7|45189.7|45169.7|45179.7|45159.7|9
1635180550000|2021-10-25 16:49:10|45187.2|45167.2|45187.2|45167.2|45192.2|45172.2|45187.2|45167.2|4
1635180560000|2021-10-25 16:49:20|||||||||2
1635180570000|2021-10-25 16:49:30|45185.7|45165.7|45182.2|45162.2|45185.7|45165.7|45182.2|45162.2|0
1635180580000|2021-10-25 16:49:40|45184.7|45164.7|45182.2|45162.2|45184.7|45164.7|45182.2|45162.2|1
1635180590000|2021-10-25 16:49:50|||||||||3
1635180600000|2021-10-25 16:50:00|45180.7|45160.7|45184.7|45164.7|45186.3|45166.3|45177.2|45157.2|19
1635180610000|2021-10-25 16:50:10|45183.8|45163.8|45180.4|45160.4|45183.8|45163.8|45180.4|45160.4|8
1635180650000|2021-10-25 16:50:50|45178.8|45158.8|45178.8|45158.8|45178.8|45158.8|45178.8|45158.8|4
1635180660000|2021-10-25 16:51:00|45177.2|45157.2|45176.3|45156.3|45178.8|45158.8|45176.3|45156.3|4
1635180670000|2021-10-25 16:51:10|45177.2|45157.2|45179.7|45159.7|45179.7|45159.7|45177.2|45157.2|8
1635180680000|2021-10-25 16:51:20|45177.2|45157.2|45179.7|45159.7|45179.7|45159.7|45177.2|45157.2|1
1635180690000|2021-10-25 16:51:30|||||||||1
1635180700000|2021-10-25 16:51:40|45177.2|45157.2|45177.2|45157.2|45177.2|45157.2|45177.2|45157.2|3
1635180710000|2021-10-25 16:51:50|||||||||1
1635180720000|2021-10-25 16:52:00|45174.7|45154.7|45174.7|45154.7|45177.2|45157.2|45174.7|45154.7|9
1635180730000|2021-10-25 16:52:10|45173.8|45153.8|45174.7|45154.7|45174.7|45154.7|45173.8|45153.8|5
1635180740000|2021-10-25 16:52:20|45173.8|45153.8|45169.7|45149.7|45173.8|45153.8|45169.7|45149.7|10
1635180750000|2021-10-25 16:52:30|45172.2|45152.2|45176.3|45156.3|45176.3|45156.3|45172.2|45152.2|10
1635180760000|2021-10-25 16:52:40|45178.8|45158.8|45177.2|45157.2|45178.8|45158.8|45177.2|45157.2|3
1635180770000|2021-10-25 16:52:50|45182.2|45162.2|45183.2|45163.2|45183.2|45163.2|45182.2|45162.2|6
1635180780000|2021-10-25 16:53:00|45182.2|45162.2|45187.2|45167.2|45187.2|45167.2|45182.2|45162.2|16
1635180790000|2021-10-25 16:53:10|45184.7|45164.7|45187.2|45167.2|45187.2|45167.2|45182.2|45162.2|10
1635180800000|2021-10-25 16:53:20|45188.8|45168.8|45187.2|45167.2|45191.3|45171.3|45187.2|45167.2|5
1635180810000|2021-10-25 16:53:30|45184.1|45164.1|45184.7|45164.7|45184.7|45164.7|45182.2|45162.2|41
1635180820000|2021-10-25 16:53:40|45182.2|45162.2|45184.7|45164.7|45184.7|45164.7|45182.2|45162.2|2
1635180830000|2021-10-25 16:53:50|45183.8|45163.8|45184.7|45164.7|45184.7|45164.7|45183.8|45163.8|11
1635180840000|2021-10-25 16:54:00|45182.2|45162.2|45183.8|45163.8|45183.8|45163.8|45180.7|45160.7|9
1635180850000|2021-10-25 16:54:10|45184.7|45164.7|45188.8|45168.8|45188.8|45168.8|45183.8|45163.8|10
1635180860000|2021-10-25 16:54:20|45192.2|45172.2|45195.4|45175.4|45202.9|45182.9|45192.2|45172.2|18
1635180870000|2021-10-25 16:54:30|45193.8|45173.8|45187.9|45167.9|45193.8|45173.8|45186.3|45166.3|14
1635180880000|2021-10-25 16:54:40|45189.4|45169.4|45186.9|45166.9|45190.4|45170.4|45186.9|45166.9|23
1635180890000|2021-10-25 16:54:50|45185.4|45165.4|45181.9|45161.9|45185.4|45165.4|45181.9|45161.9|8
1635180900000|2021-10-25 16:55:00|45180.4|45160.4|45183.5|45163.5|45183.5|45163.5|45180.4|45160.4|39
1635180910000|2021-10-25 16:55:10|45181.9|45161.9|45176.6|45156.6|45181.9|45161.9|45176.6|45156.6|28
1635180920000|2021-10-25 16:55:20|45157.3|45137.3|45148.2|45128.2|45157.3|45137.3|45146.3|45126.3|73
1635180930000|2021-10-25 16:55:30|45153.2|45133.2|45154.8|45134.8|45154.8|45134.8|45153.2|45133.2|15
1635180940000|2021-10-25 16:55:40|45155.7|45135.7|45156.6|45136.6|45158.2|45138.2|45155.7|45135.7|15
1635180950000|2021-10-25 16:55:50|||||||||8
1635180960000|2021-10-25 16:56:00|45155.7|45135.7|45159.8|45139.8|45162.3|45142.3|45155.7|45135.7|24
1635180970000|2021-10-25 16:56:10|45163.8|45143.8|45160.4|45140.4|45167.3|45147.3|45160.4|45140.4|26
1635180980000|2021-10-25 16:56:20|45162.9|45142.9|45160.4|45140.4|45163.8|45143.8|45160.4|45140.4|30
1635180990000|2021-10-25 16:56:30|45161.3|45141.3|45160.4|45140.4|45162.9|45142.9|45157.9|45137.9|21
1635181000000|2021-10-25 16:56:40|45158.8|45138.8|45160.4|45140.4|45160.4|45140.4|45158.8|45138.8|8
1635181010000|2021-10-25 16:56:50|45161|45141|45153.5|45133.5|45161|45141|45153.5|45133.5|11
1635181020000|2021-10-25 16:57:00|45152.6|45132.6|45151|45131|45153.5|45133.5|45148.5|45128.5|24
1635181030000|2021-10-25 16:57:10|45152|45132|45152|45132|45152|45132|45151|45131|5
1635181040000|2021-10-25 16:57:20|45152.9|45132.9|45152.9|45132.9|45156.3|45136.3|45152.9|45132.9|37
1635181050000|2021-10-25 16:57:30|45154.5|45134.5|45152|45132|45157|45137|45152|45132|6
1635181060000|2021-10-25 16:57:40|45151|45131|45147.9|45127.9|45151|45131|45147.9|45127.9|9
1635181070000|2021-10-25 16:57:50|45150.4|45130.4|45152|45132|45152|45132|45150.4|45130.4|7
1635181080000|2021-10-25 16:58:00|45154.5|45134.5|45155.4|45135.4|45157.9|45137.9|45154.5|45134.5|21
1635181090000|2021-10-25 16:58:10|45152.9|45132.9|45166.3|45146.3|45166.3|45146.3|45152.9|45132.9|22
1635181100000|2021-10-25 16:58:20|45167.3|45147.3|45162.9|45142.9|45168.8|45148.8|45160.4|45140.4|32
1635181110000|2021-10-25 16:58:30|45162|45142|45159.5|45139.5|45162|45142|45157.9|45137.9|12
1635181120000|2021-10-25 16:58:40|45157.9|45137.9|45162|45142|45162|45142|45157.9|45137.9|29
1635181130000|2021-10-25 16:58:50|45159.5|45139.5|45166.3|45146.3|45166.3|45146.3|45159.5|45139.5|16
1635181140000|2021-10-25 16:59:00|45164.8|45144.8|45147.3|45127.3|45164.8|45144.8|45142.3|45122.3|112
1635181150000|2021-10-25 16:59:10|45148.2|45128.2|45142.3|45122.3|45149.8|45129.8|45139.8|45119.8|87
1635181160000|2021-10-25 16:59:20|45143.2|45123.2|45138.2|45118.2|45144.8|45124.8|45137.3|45117.3|69
1635181170000|2021-10-25 16:59:30|45139.8|45119.8|45138.2|45118.2|45139.8|45119.8|45131.3|45111.3|104
1635181180000|2021-10-25 16:59:40|45139.8|45119.8|45150.1|45130.1|45150.1|45130.1|45139.8|45119.8|113
1635181190000|2021-10-25 16:59:50|45151.6|45131.6|45154.8|45134.8|45154.8|45134.8|45149.8|45129.8|79
1635181200000|2021-10-25 17:00:00|45149.8|45129.8|45133.8|45113.8|45149.8|45129.8|45133.8|45113.8|79
1635181210000|2021-10-25 17:00:10|45131.3|45111.3|45120.7|45100.7|45131.3|45111.3|45113.8|45093.8|47
1635181220000|2021-10-25 17:00:20|45123.8|45103.8|45129.8|45109.8|45129.8|45109.8|45122.3|45102.3|13
1635181230000|2021-10-25 17:00:30|45133.2|45113.2|45139.8|45119.8|45142.3|45122.3|45133.2|45113.2|10
1635181250000|2021-10-25 17:00:50|45140.7|45120.7|45144.8|45124.8|45144.8|45124.8|45140.7|45120.7|13
1635181260000|2021-10-25 17:01:00|45147.3|45127.3|45144.8|45124.8|45147.3|45127.3|45144.8|45124.8|8
1635181270000|2021-10-25 17:01:10|45146.3|45126.3|45147.3|45127.3|45147.3|45127.3|45146.3|45126.3|1
1635181280000|2021-10-25 17:01:20|45148.8|45128.8|45149.8|45129.8|45149.8|45129.8|45147.3|45127.3|1
1635181290000|2021-10-25 17:01:30|45147.3|45127.3|45142.3|45122.3|45147.3|45127.3|45142.3|45122.3|5
1635181300000|2021-10-25 17:01:40|45139.8|45119.8|45140.7|45120.7|45140.7|45120.7|45139.8|45119.8|6
1635181320000|2021-10-25 17:02:00|45143.2|45123.2|45140.7|45120.7|45143.2|45123.2|45140.7|45120.7|7
1635181330000|2021-10-25 17:02:10|||||||||2
1635181340000|2021-10-25 17:02:20|45139.8|45119.8|45132.3|45112.3|45139.8|45119.8|45132.3|45112.3|2
1635181360000|2021-10-25 17:02:40|45131.3|45111.3|45129.8|45109.8|45131.3|45111.3|45129.8|45109.8|0
1635181370000|2021-10-25 17:02:50|45132.3|45112.3|45134.8|45114.8|45134.8|45114.8|45132.3|45112.3|4
1635181380000|2021-10-25 17:03:00|45137.3|45117.3|45129.8|45109.8|45138.2|45118.2|45129.8|45109.8|10
1635181400000|2021-10-25 17:03:20|45132.3|45112.3|45133.2|45113.2|45133.2|45113.2|45132.3|45112.3|5
1635181410000|2021-10-25 17:03:30|45137.3|45117.3|45141.3|45121.3|45141.3|45121.3|45137.3|45117.3|5
1635181420000|2021-10-25 17:03:40|45139.8|45119.8|45142.3|45122.3|45142.3|45122.3|45139.8|45119.8|3
1635181430000|2021-10-25 17:03:50|||||||||11
1635181440000|2021-10-25 17:04:00|45144.8|45124.8|45140.7|45120.7|45144.8|45124.8|45140.7|45120.7|5
1635181450000|2021-10-25 17:04:10|45142.3|45122.3|45142.3|45122.3|45142.3|45122.3|45142.3|45122.3|1
1635181460000|2021-10-25 17:04:20|45143.8|45123.8|45147.3|45127.3|45147.3|45127.3|45143.8|45123.8|1
1635181470000|2021-10-25 17:04:30|45149.8|45129.8|45153.2|45133.2|45153.2|45133.2|45149.8|45129.8|9
1635181480000|2021-10-25 17:04:40|45154.1|45134.1|45154.1|45134.1|45154.1|45134.1|45154.1|45134.1|5
1635181490000|2021-10-25 17:04:50|||||||||1
1635181500000|2021-10-25 17:05:00|45156.6|45136.6|45156.6|45136.6|45156.6|45136.6|45156.6|45136.6|5
1635181510000|2021-10-25 17:05:10|45157.3|45137.3|45155.7|45135.7|45157.3|45137.3|45155.7|45135.7|6
1635181520000|2021-10-25 17:05:20|||||||||2
1635181530000|2021-10-25 17:05:30|||||||||1
1635181540000|2021-10-25 17:05:40|45158.2|45138.2|45158.2|45138.2|45158.2|45138.2|45158.2|45138.2|1
1635181550000|2021-10-25 17:05:50|45155.7|45135.7|45154.8|45134.8|45155.7|45135.7|45154.8|45134.8|3
1635181560000|2021-10-25 17:06:00|45155.7|45135.7|45155.7|45135.7|45155.7|45135.7|45155.7|45135.7|8
1635181570000|2021-10-25 17:06:10|45156.6|45136.6|45154.8|45134.8|45156.6|45136.6|45154.8|45134.8|3
1635181580000|2021-10-25 17:06:20|45149.8|45129.8|45149.8|45129.8|45149.8|45129.8|45149.8|45129.8|2
1635181590000|2021-10-25 17:06:30|45150.7|45130.7|45149.8|45129.8|45150.7|45130.7|45149.8|45129.8|0
1635181600000|2021-10-25 17:06:40|45152.3|45132.3|45152.3|45132.3|45152.3|45132.3|45152.3|45132.3|0
1635181610000|2021-10-25 17:06:50|45153.2|45133.2|45158.2|45138.2|45158.2|45138.2|45150.7|45130.7|29
1635181620000|2021-10-25 17:07:00|45157.3|45137.3|45154.8|45134.8|45157.3|45137.3|45149.8|45129.8|28
1635181630000|2021-10-25 17:07:10|45155.7|45135.7|45157.3|45137.3|45157.3|45137.3|45155.7|45135.7|4
1635181640000|2021-10-25 17:07:20|45158.2|45138.2|45156.6|45136.6|45158.2|45138.2|45156.6|45136.6|3
1635181650000|2021-10-25 17:07:30|45158.2|45138.2|45156.6|45136.6|45158.2|45138.2|45156.6|45136.6|1
1635181660000|2021-10-25 17:07:40|45154.8|45134.8|45154.8|45134.8|45154.8|45134.8|45154.8|45134.8|2
1635181670000|2021-10-25 17:07:50|45152.3|45132.3|45149.8|45129.8|45152.3|45132.3|45149.8|45129.8|2
1635181680000|2021-10-25 17:08:00|45152.3|45132.3|45152.3|45132.3|45152.3|45132.3|45152.3|45132.3|0
1635181690000|2021-10-25 17:08:10|45152.2|45132.2|45152.2|45132.2|45152.2|45132.2|45150.7|45130.7|1
1635181700000|2021-10-25 17:08:20|45149.7|45129.7|45152.2|45132.2|45152.2|45132.2|45149.7|45129.7|1
1635181710000|2021-10-25 17:08:30|45151.3|45131.3|45152.2|45132.2|45152.2|45132.2|45150.7|45130.7|1
1635181730000|2021-10-25 17:08:50|||||||||1
1635181740000|2021-10-25 17:09:00|45149.7|45129.7|45147.2|45127.2|45149.7|45129.7|45147.2|45127.2|7
1635181750000|2021-10-25 17:09:10|45149.7|45129.7|45153.2|45133.2|45153.2|45133.2|45149.7|45129.7|3
1635181760000|2021-10-25 17:09:20|45154.7|45134.7|45154.7|45134.7|45154.7|45134.7|45154.7|45134.7|3
1635181770000|2021-10-25 17:09:30|45156.3|45136.3|45159.7|45139.7|45159.7|45139.7|45156.3|45136.3|13
1635181780000|2021-10-25 17:09:40|45160.7|45140.7|45160.7|45140.7|45160.7|45140.7|45160.7|45140.7|1
1635181790000|2021-10-25 17:09:50|45159.7|45139.7|45160.7|45140.7|45160.7|45140.7|45159.7|45139.7|3
1635181820000|2021-10-25 17:10:20|45159.7|45139.7|45159.7|45139.7|45159.7|45139.7|45159.7|45139.7|0
1635181830000|2021-10-25 17:10:30|45162.2|45142.2|45162.2|45142.2|45162.2|45142.2|45162.2|45142.2|2
1635181840000|2021-10-25 17:10:40|45163.2|45143.2|45164.7|45144.7|45164.7|45144.7|45163.2|45143.2|1
1635181850000|2021-10-25 17:10:50|45163.8|45143.8|45159.7|45139.7|45163.8|45143.8|45159.7|45139.7|0
1635181860000|2021-10-25 17:11:00|45162.2|45142.2|45162.2|45142.2|45162.2|45142.2|45162.2|45142.2|1
1635181870000|2021-10-25 17:11:10|45163.2|45143.2|45164.7|45144.7|45164.7|45144.7|45163.2|45143.2|0
1635181880000|2021-10-25 17:11:20|||||||||3
1635181890000|2021-10-25 17:11:30|||||||||3
1635181910000|2021-10-25 17:11:50|||||||||5
1635181930000|2021-10-25 17:12:10|||||||||1
1635181940000|2021-10-25 17:12:20|45163.8|45143.8|45163.8|45143.8|45163.8|45143.8|45163.8|45143.8|4
1635181950000|2021-10-25 17:12:30|45164.7|45144.7|45159.7|45139.7|45164.7|45144.7|45159.7|45139.7|2
1635181960000|2021-10-25 17:12:40|||||||||2
1635181980000|2021-10-25 17:13:00|||||||||5
1635182020000|2021-10-25 17:13:40|||||||||6
1635182030000|2021-10-25 17:13:50|45164.7|45144.7|45164.7|45144.7|45164.7|45144.7|45164.7|45144.7|1
1635182040000|2021-10-25 17:14:00|45163.8|45143.8|45159.7|45139.7|45163.8|45143.8|45159.7|45139.7|12
1635182050000|2021-10-25 17:14:10|45158.8|45138.8|45159.7|45139.7|45159.7|45139.7|45158.8|45138.8|4
1635182060000|2021-10-25 17:14:20|45158.8|45138.8|45156.3|45136.3|45158.8|45138.8|45156.3|45136.3|1
1635182070000|2021-10-25 17:14:30|45154.7|45134.7|45146.3|45126.3|45154.7|45134.7|45146.3|45126.3|13
1635182080000|2021-10-25 17:14:40|45143.8|45123.8|45139.7|45119.7|45143.8|45123.8|45137.2|45117.2|14
1635182090000|2021-10-25 17:14:50|45142.2|45122.2|45136.3|45116.3|45142.2|45122.2|45136.3|45116.3|10
1635182100000|2021-10-25 17:15:00|45133.8|45113.8|45133.8|45113.8|45133.8|45113.8|45133.8|45113.8|4
1635182110000|2021-10-25 17:15:10|45132.9|45112.9|45130.4|45110.4|45132.9|45112.9|45130.4|45110.4|4
1635182120000|2021-10-25 17:15:20|45131.3|45111.3|45130.7|45110.7|45131.3|45111.3|45129.7|45109.7|5
1635182130000|2021-10-25 17:15:30|45132.2|45112.2|45129.7|45109.7|45132.2|45112.2|45129.7|45109.7|1
1635182140000|2021-10-25 17:15:40|45131.3|45111.3|45131.3|45111.3|45131.3|45111.3|45131.3|45111.3|2
1635182150000|2021-10-25 17:15:50|45129.7|45109.7|45129.7|45109.7|45129.7|45109.7|45129.7|45109.7|1
1635182180000|2021-10-25 17:16:20|45128.8|45108.8|45124.7|45104.7|45128.8|45108.8|45124.7|45104.7|11
1635182190000|2021-10-25 17:16:30|||||||||3
1635182200000|2021-10-25 17:16:40|||||||||1
1635182210000|2021-10-25 17:16:50|45123.8|45103.8|45123.8|45103.8|45123.8|45103.8|45123.8|45103.8|0
1635182220000|2021-10-25 17:17:00|45124.7|45104.7|45124.7|45104.7|45124.7|45104.7|45119.7|45099.7|2
1635182230000|2021-10-25 17:17:10|45119.7|45099.7|45119.7|45099.7|45119.7|45099.7|45119.7|45099.7|2
1635182240000|2021-10-25 17:17:20|45101.3|45081.3|45097.2|45077.2|45101.3|45081.3|45097.2|45077.2|12
1635182250000|2021-10-25 17:17:30|45097.9|45077.9|45103.8|45083.8|45104.7|45084.7|45097.9|45077.9|28
1635182260000|2021-10-25 17:17:40|45102.9|45082.9|45102.9|45082.9|45102.9|45082.9|45102.9|45082.9|1
1635182270000|2021-10-25 17:17:50|45101.9|45081.9|45096.3|45076.3|45101.9|45081.9|45096.3|45076.3|11
1635182280000|2021-10-25 17:18:00|45097.9|45077.9|45095.4|45075.4|45097.9|45077.9|45095.4|45075.4|8
1635182290000|2021-10-25 17:18:10|45096.3|45076.3|45097.9|45077.9|45097.9|45077.9|45096.3|45076.3|0
1635182300000|2021-10-25 17:18:20|45101.3|45081.3|45101.3|45081.3|45101.3|45081.3|45101.3|45081.3|6
1635182310000|2021-10-25 17:18:30|45098.8|45078.8|45100.4|45080.4|45100.4|45080.4|45097.9|45077.9|2
1635182320000|2021-10-25 17:18:40|45102.9|45082.9|45100.4|45080.4|45102.9|45082.9|45097.9|45077.9|17
1635182330000|2021-10-25 17:18:50|45097.9|45077.9|45101.3|45081.3|45101.3|45081.3|45097.9|45077.9|1
1635182340000|2021-10-25 17:19:00|45102.9|45082.9|45100.4|45080.4|45102.9|45082.9|45100.4|45080.4|2
1635182350000|2021-10-25 17:19:10|45102.9|45082.9|45102.9|45082.9|45102.9|45082.9|45102.9|45082.9|3
1635182360000|2021-10-25 17:19:20|45103.8|45083.8|45109.4|45089.4|45109.4|45089.4|45102.9|45082.9|9
1635182370000|2021-10-25 17:19:30|45107.9|45087.9|45107.9|45087.9|45110.4|45090.4|45107.9|45087.9|6
1635182380000|2021-10-25 17:19:40|45110.4|45090.4|45110.4|45090.4|45110.4|45090.4|45110.4|45090.4|0
1635182390000|2021-10-25 17:19:50|45109.4|45089.4|45107.9|45087.9|45109.4|45089.4|45107.9|45087.9|0
1635182400000|2021-10-25 17:20:00|||||||||1
1635182410000|2021-10-25 17:20:10|45110.4|45090.4|45112.9|45092.9|45112.9|45092.9|45110.4|45090.4|7
1635182420000|2021-10-25 17:20:20|||||||||4
1635182430000|2021-10-25 17:20:30|45109.4|45089.4|45109.4|45089.4|45109.4|45089.4|45109.4|45089.4|2
1635182440000|2021-10-25 17:20:40|||||||||2
1635182450000|2021-10-25 17:20:50|||||||||1
1635182460000|2021-10-25 17:21:00|45110.4|45090.4|45110.4|45090.4|45112.9|45092.9|45110.4|45090.4|8
1635182470000|2021-10-25 17:21:10|45112.9|45092.9|45115.4|45095.4|45115.4|45095.4|45112.9|45092.9|1
1635182480000|2021-10-25 17:21:20|45114.4|45094.4|45112.9|45092.9|45114.4|45094.4|45112.9|45092.9|0
1635182490000|2021-10-25 17:21:30|45111.9|45091.9|45110.4|45090.4|45111.9|45091.9|45107.9|45087.9|28
1635182500000|2021-10-25 17:21:40|45107.9|45087.9|45110.4|45090.4|45110.4|45090.4|45107.9|45087.9|2
1635182510000|2021-10-25 17:21:50|45111.3|45091.3|45111.3|45091.3|45111.3|45091.3|45111.3|45091.3|6
1635182520000|2021-10-25 17:22:00|45111.9|45091.9|45113.5|45093.5|45113.5|45093.5|45111|45091|6
1635182530000|2021-10-25 17:22:10|45111.9|45091.9|45114.4|45094.4|45114.4|45094.4|45110.4|45090.4|6
1635182540000|2021-10-25 17:22:20|45113.5|45093.5|45111.9|45091.9|45113.5|45093.5|45111.9|45091.9|0
1635182550000|2021-10-25 17:22:30|45112.9|45092.9|45114.4|45094.4|45114.4|45094.4|45112.9|45092.9|0
1635182580000|2021-10-25 17:23:00|45108.5|45088.5|45106.9|45086.9|45108.5|45088.5|45106.9|45086.9|8
1635182590000|2021-10-25 17:23:10|45108.5|45088.5|45108.5|45088.5|45108.5|45088.5|45108.5|45088.5|1
1635182600000|2021-10-25 17:23:20|45109.4|45089.4|45109.4|45089.4|45109.4|45089.4|45109.4|45089.4|0
1635182610000|2021-10-25 17:23:30|45110.4|45090.4|45116|45096|45116|45096|45110.4|45090.4|19
1635182620000|2021-10-25 17:23:40|||||||||3
1635182670000|2021-10-25 17:24:30|||||||||2
1635182710000|2021-10-25 17:25:10|45111|45091|45111|45091|45111|45091|45111|45091|2
1635182720000|2021-10-25 17:25:20|45108.5|45088.5|45104.7|45084.7|45108.5|45088.5|45103.8|45083.8|17
1635182730000|2021-10-25 17:25:30|45107.2|45087.2|45104.7|45084.7|45107.2|45087.2|45104.7|45084.7|6
1635182740000|2021-10-25 17:25:40|45107.2|45087.2|45107.2|45087.2|45107.2|45087.2|45107.2|45087.2|0
1635182750000|2021-10-25 17:25:50|45108.8|45088.8|45108.8|45088.8|45109.7|45089.7|45108.8|45088.8|0
1635182760000|2021-10-25 17:26:00|45107.2|45087.2|45109.7|45089.7|45109.7|45089.7|45107.2|45087.2|0
1635182770000|2021-10-25 17:26:10|45107.2|45087.2|45109.7|45089.7|45109.7|45089.7|45107.2|45087.2|1
1635182790000|2021-10-25 17:26:30|||||||||3
1635182820000|2021-10-25 17:27:00|45108.1|45088.1|45104.7|45084.7|45108.1|45088.1|45104.7|45084.7|7
1635182830000|2021-10-25 17:27:10|||||||||10
1635182840000|2021-10-25 17:27:20|45107.2|45087.2|45103.8|45083.8|45107.2|45087.2|45103.8|45083.8|4
1635182850000|2021-10-25 17:27:30|45102.9|45082.9|45091.3|45071.3|45102.9|45082.9|45089.7|45069.7|98
1635182860000|2021-10-25 17:27:40|45089.7|45069.7|45087.2|45067.2|45091.3|45071.3|45087.2|45067.2|49
1635182870000|2021-10-25 17:27:50|45086.3|45066.3|45084.7|45064.7|45086.3|45066.3|45084.7|45064.7|8
1635182880000|2021-10-25 17:28:00|45083.8|45063.8|45084.7|45064.7|45084.7|45064.7|45082.2|45062.2|2
1635182890000|2021-10-25 17:28:10|45083.8|45063.8|45082.2|45062.2|45083.8|45063.8|45082.2|45062.2|5
1635182900000|2021-10-25 17:28:20|||||||||4
1635182920000|2021-10-25 17:28:40|45081.3|45061.3|45079.7|45059.7|45081.3|45061.3|45079.7|45059.7|1
1635182930000|2021-10-25 17:28:50|45081.3|45061.3|45082.2|45062.2|45082.2|45062.2|45081.3|45061.3|6
1635182940000|2021-10-25 17:29:00|45084.7|45064.7|45082.2|45062.2|45084.7|45064.7|45082.2|45062.2|3
1635182950000|2021-10-25 17:29:10|45084.7|45064.7|45084.7|45064.7|45084.7|45064.7|45084.7|45064.7|2
1635182960000|2021-10-25 17:29:20|45082.2|45062.2|45082.2|45062.2|45082.2|45062.2|45082.2|45062.2|0
1635182970000|2021-10-25 17:29:30|45084.7|45064.7|45084.7|45064.7|45084.7|45064.7|45084.7|45064.7|2
1635182980000|2021-10-25 17:29:40|45088.8|45068.8|45089.7|45069.7|45089.7|45069.7|45088.8|45068.8|9
1635182990000|2021-10-25 17:29:50|||||||||1
1635183000000|2021-10-25 17:30:00|45091.3|45071.3|45087.2|45067.2|45094.7|45074.7|45087.2|45067.2|18
1635183010000|2021-10-25 17:30:10|45088.8|45068.8|45089.7|45069.7|45089.7|45069.7|45088.8|45068.8|0
1635183020000|2021-10-25 17:30:20|45087.2|45067.2|45089.7|45069.7|45089.7|45069.7|45087.2|45067.2|0
1635183030000|2021-10-25 17:30:30|45088.1|45068.1|45087.2|45067.2|45088.1|45068.1|45087.2|45067.2|2
1635183040000|2021-10-25 17:30:40|45079.7|45059.7|45084.7|45064.7|45087.2|45067.2|45079.7|45059.7|14
1635183050000|2021-10-25 17:30:50|45083.1|45063.1|45084.7|45064.7|45084.7|45064.7|45083.1|45063.1|6
1635183060000|2021-10-25 17:31:00|45087.2|45067.2|45087.2|45067.2|45089.7|45069.7|45082.2|45062.2|48
1635183070000|2021-10-25 17:31:10|45088.1|45068.1|45089.7|45069.7|45089.7|45069.7|45084.7|45064.7|32
1635183080000|2021-10-25 17:31:20|45087.2|45067.2|45087.2|45067.2|45087.2|45067.2|45087.2|45067.2|10
1635183090000|2021-10-25 17:31:30|45088.1|45068.1|45087.2|45067.2|45093.1|45073.1|45087.2|45067.2|20
1635183100000|2021-10-25 17:31:40|45084.7|45064.7|45089.7|45069.7|45089.7|45069.7|45084.7|45064.7|9
1635183110000|2021-10-25 17:31:50|45088.8|45068.8|45087.2|45067.2|45090.6|45070.6|45087.2|45067.2|16
1635183120000|2021-10-25 17:32:00|45088.8|45068.8|45092.2|45072.2|45092.2|45072.2|45088.8|45068.8|4
1635183140000|2021-10-25 17:32:20|45089.7|45069.7|45089.7|45069.7|45089.7|45069.7|45089.7|45069.7|2
1635183160000|2021-10-25 17:32:40|45087.2|45067.2|45076.3|45056.3|45087.2|45067.2|45076.3|45056.3|20
1635183170000|2021-10-25 17:32:50|45072.8|45052.8|45072.2|45052.2|45074.7|45054.7|45071.3|45051.3|20
1635183180000|2021-10-25 17:33:00|45074.7|45054.7|45074.7|45054.7|45075.3|45055.3|45071.3|45051.3|56
1635183190000|2021-10-25 17:33:10|45071.3|45051.3|45070.3|45050.3|45073.8|45053.8|45070.3|45050.3|38
1635183200000|2021-10-25 17:33:20|45067.8|45047.8|45070.3|45050.3|45070.3|45050.3|45067.8|45047.8|2
1635183210000|2021-10-25 17:33:30|45068.8|45048.8|45070.3|45050.3|45070.3|45050.3|45067.8|45047.8|4
1635183220000|2021-10-25 17:33:40|45067.8|45047.8|45062.2|45042.2|45067.8|45047.8|45062.2|45042.2|8
1635183230000|2021-10-25 17:33:50|45059.7|45039.7|45059.7|45039.7|45059.7|45039.7|45059.7|45039.7|2
1635183240000|2021-10-25 17:34:00|45062.2|45042.2|45064.7|45044.7|45064.7|45044.7|45062.2|45042.2|4
1635183250000|2021-10-25 17:34:10|||||||||1
1635183260000|2021-10-25 17:34:20|45062.2|45042.2|45062.2|45042.2|45062.2|45042.2|45062.2|45042.2|5
1635183270000|2021-10-25 17:34:30|45059.7|45039.7|45057.2|45037.2|45059.7|45039.7|45057.2|45037.2|8
1635183280000|2021-10-25 17:34:40|45058.1|45038.1|45057.2|45037.2|45059.7|45039.7|45057.2|45037.2|2
1635183290000|2021-10-25 17:34:50|45054.7|45034.7|45054.7|45034.7|45054.7|45034.7|45054.7|45034.7|6
1635183300000|2021-10-25 17:35:00|||||||||2
1635183330000|2021-10-25 17:35:30|||||||||7
1635183340000|2021-10-25 17:35:40|45053.1|45033.1|45049.7|45029.7|45053.1|45033.1|45048.1|45028.1|10
1635183350000|2021-10-25 17:35:50|45047.2|45027.2|45044.7|45024.7|45049.7|45029.7|45044.7|45024.7|21
1635183360000|2021-10-25 17:36:00|45047.8|45027.8|45049.7|45029.7|45049.7|45029.7|45047.8|45027.8|6
1635183370000|2021-10-25 17:36:10|45050.6|45030.6|45054.7|45034.7|45054.7|45034.7|45050.6|45030.6|2
1635183380000|2021-10-25 17:36:20|45057.2|45037.2|45057.2|45037.2|45057.2|45037.2|45057.2|45037.2|2
1635183420000|2021-10-25 17:37:00|45059.7|45039.7|45059.7|45039.7|45059.7|45039.7|45059.7|45039.7|0
1635183430000|2021-10-25 17:37:10|||||||||6
1635183440000|2021-10-25 17:37:20|45060.6|45040.6|45068.1|45048.1|45068.1|45048.1|45060.6|45040.6|13
1635183450000|2021-10-25 17:37:30|45065.6|45045.6|45064.7|45044.7|45067.2|45047.2|45064.7|45044.7|7
1635183460000|2021-10-25 17:37:40|45067.2|45047.2|45067.2|45047.2|45067.2|45047.2|45067.2|45047.2|1
1635183470000|2021-10-25 17:37:50|||||||||3
1635183490000|2021-10-25 17:38:10|45066.3|45046.3|45064.7|45044.7|45066.3|45046.3|45064.7|45044.7|1
1635183510000|2021-10-25 17:38:30|45067.2|45047.2|45069.7|45049.7|45069.7|45049.7|45067.2|45047.2|8
1635183530000|2021-10-25 17:38:50|45072.2|45052.2|45072.2|45052.2|45072.2|45052.2|45072.2|45052.2|0
1635183540000|2021-10-25 17:39:00|45070.6|45050.6|45072.2|45052.2|45072.2|45052.2|45069.7|45049.7|1
1635183550000|2021-10-25 17:39:10|||||||||2
1635183560000|2021-10-25 17:39:20|45078.1|45058.1|45084.7|45064.7|45084.7|45064.7|45078.1|45058.1|26
1635183570000|2021-10-25 17:39:30|||||||||1
1635183580000|2021-10-25 17:39:40|45087.2|45067.2|45092.2|45072.2|45092.2|45072.2|45087.2|45067.2|10
1635183590000|2021-10-25 17:39:50|45094.7|45074.7|45089.7|45069.7|45094.7|45074.7|45089.7|45069.7|5
1635183600000|2021-10-25 17:40:00|45091.3|45071.3|45094.7|45074.7|45094.7|45074.7|45091.3|45071.3|5
1635183610000|2021-10-25 17:40:10|45096.3|45076.3|45098.8|45078.8|45098.8|45078.8|45096.3|45076.3|10
1635183620000|2021-10-25 17:40:20|45100.3|45080.3|45105.3|45085.3|45107.8|45087.8|45100.3|45080.3|11
1635183630000|2021-10-25 17:40:30|45102.8|45082.8|45102.8|45082.8|45102.8|45082.8|45101.3|45081.3|3
1635183640000|2021-10-25 17:40:40|45100.3|45080.3|45100.3|45080.3|45100.3|45080.3|45100.3|45080.3|1
1635183650000|2021-10-25 17:40:50|45102.8|45082.8|45102.8|45082.8|45102.8|45082.8|45102.8|45082.8|8
1635183660000|2021-10-25 17:41:00|45105.3|45085.3|45105.3|45085.3|45105.3|45085.3|45105.3|45085.3|3
1635183670000|2021-10-25 17:41:10|45103.8|45083.8|45105.3|45085.3|45105.3|45085.3|45102.8|45082.8|2
1635183680000|2021-10-25 17:41:20|45106.3|45086.3|45105.3|45085.3|45106.3|45086.3|45105.3|45085.3|2
1635183700000|2021-10-25 17:41:40|45106.3|45086.3|45107.8|45087.8|45107.8|45087.8|45106.3|45086.3|0
1635183710000|2021-10-25 17:41:50|||||||||2
1635183720000|2021-10-25 17:42:00|45105.3|45085.3|45107.8|45087.8|45107.8|45087.8|45105.3|45085.3|6
1635183740000|2021-10-25 17:42:20|45110.3|45090.3|45110.3|45090.3|45110.3|45090.3|45110.3|45090.3|4
1635183750000|2021-10-25 17:42:30|45108.8|45088.8|45112.8|45092.8|45112.8|45092.8|45107.8|45087.8|7
1635183760000|2021-10-25 17:42:40|45115.3|45095.3|45120.3|45100.3|45120.3|45100.3|45115.3|45095.3|4
1635183770000|2021-10-25 17:42:50|45117.8|45097.8|45115.3|45095.3|45117.8|45097.8|45115.3|45095.3|3
1635183780000|2021-10-25 17:43:00|45113.8|45093.8|45112.8|45092.8|45115.3|45095.3|45107.8|45087.8|9
1635183790000|2021-10-25 17:43:10|45115.3|45095.3|45112.8|45092.8|45115.3|45095.3|45112.8|45092.8|12
1635183810000|2021-10-25 17:43:30|45116.9|45096.9|45117.8|45097.8|45117.8|45097.8|45115.3|45095.3|5
1635183820000|2021-10-25 17:43:40|45120.3|45100.3|45117.8|45097.8|45120.3|45100.3|45117.8|45097.8|6
1635183840000|2021-10-25 17:44:00|||||||||1
1635183850000|2021-10-25 17:44:10|45116.3|45096.3|45114.4|45094.4|45116.3|45096.3|45114.4|45094.4|4
1635183860000|2021-10-25 17:44:20|45113.5|45093.5|45112.8|45092.8|45113.5|45093.5|45107.8|45087.8|3
1635183890000|2021-10-25 17:44:50|||||||||2
1635183900000|2021-10-25 17:45:00|45110.3|45090.3|45110.3|45090.3|45110.3|45090.3|45110.3|45090.3|3
1635183920000|2021-10-25 17:45:20|45111.3|45091.3|45109.4|45089.4|45111.3|45091.3|45109.4|45089.4|2
1635183930000|2021-10-25 17:45:30|45106.9|45086.9|45110.3|45090.3|45110.3|45090.3|45106.9|45086.9|11
1635183940000|2021-10-25 17:45:40|45105.3|45085.3|45105.3|45085.3|45105.3|45085.3|45105.3|45085.3|2
1635183950000|2021-10-25 17:45:50|||||||||18
1635183960000|2021-10-25 17:46:00|||||||||4
1635183980000|2021-10-25 17:46:20|||||||||3
1635183990000|2021-10-25 17:46:30|45107.8|45087.8|45108.8|45088.8|45108.8|45088.8|45107.8|45087.8|7
1635184000000|2021-10-25 17:46:40|45110.3|45090.3|45115.3|45095.3|45115.3|45095.3|45110.3|45090.3|0
1635184020000|2021-10-25 17:47:00|45116.9|45096.9|45116.9|45096.9|45116.9|45096.9|45116.9|45096.9|1
1635184030000|2021-10-25 17:47:10|45121.3|45101.3|45119.4|45099.4|45121.3|45101.3|45119.4|45099.4|3
1635184040000|2021-10-25 17:47:20|||||||||1
1635184050000|2021-10-25 17:47:30|||||||||3
1635184060000|2021-10-25 17:47:40|45116.9|45096.9|45119.4|45099.4|45119.4|45099.4|45116.9|45096.9|5
1635184070000|2021-10-25 17:47:50|45116.9|45096.9|45114.4|45094.4|45119.4|45099.4|45114.4|45094.4|7
1635184080000|2021-10-25 17:48:00|45119.4|45099.4|45117.8|45097.8|45119.4|45099.4|45115.3|45095.3|3
1635184090000|2021-10-25 17:48:10|45114.4|45094.4|45114.4|45094.4|45114.4|45094.4|45114.4|45094.4|2
1635184120000|2021-10-25 17:48:40|45115.3|45095.3|45115.3|45095.3|45115.3|45095.3|45115.3|45095.3|1
1635184140000|2021-10-25 17:49:00|45116.2|45096.2|45116.2|45096.2|45116.2|45096.2|45116.2|45096.2|6
1635184150000|2021-10-25 17:49:10|45117.8|45097.8|45117.8|45097.8|45117.8|45097.8|45117.8|45097.8|0
1635184160000|2021-10-25 17:49:20|45118.7|45098.7|45118.7|45098.7|45118.7|45098.7|45118.7|45098.7|2
1635184170000|2021-10-25 17:49:30|45117.8|45097.8|45117.8|45097.8|45117.8|45097.8|45117.8|45097.8|0
1635184180000|2021-10-25 17:49:40|45115.3|45095.3|45115.3|45095.3|45115.3|45095.3|45115.3|45095.3|2
1635184230000|2021-10-25 17:50:30|45110.3|45090.3|45110.3|45090.3|45110.3|45090.3|45107.8|45087.8|7
1635184250000|2021-10-25 17:50:50|45112.8|45092.8|45115.3|45095.3|45115.3|45095.3|45112.8|45092.8|1
1635184280000|2021-10-25 17:51:20|45108.5|45088.5|45109.4|45089.4|45111.9|45091.9|45108.5|45088.5|11
1635184300000|2021-10-25 17:51:40|||||||||1
1635184330000|2021-10-25 17:52:10|45106.9|45086.9|45106.9|45086.9|45106.9|45086.9|45106.9|45086.9|0
1635184360000|2021-10-25 17:52:40|45110.3|45090.3|45110.3|45090.3|45110.3|45090.3|45110.3|45090.3|2
1635184370000|2021-10-25 17:52:50|45105.3|45085.3|45105.3|45085.3|45105.3|45085.3|45105.3|45085.3|1
1635184380000|2021-10-25 17:53:00|45107.8|45087.8|45107.8|45087.8|45107.8|45087.8|45107.8|45087.8|5
1635184390000|2021-10-25 17:53:10|||||||||5
1635184420000|2021-10-25 17:53:40|45106.9|45086.9|45106.9|45086.9|45106.9|45086.9|45106.9|45086.9|2
1635184430000|2021-10-25 17:53:50|45107.8|45087.8|45107.8|45087.8|45107.8|45087.8|45107.8|45087.8|0
1635184440000|2021-10-25 17:54:00|45110.3|45090.3|45112.8|45092.8|45112.8|45092.8|45110.3|45090.3|5
1635184450000|2021-10-25 17:54:10|||||||||8
1635184470000|2021-10-25 17:54:30|45115.3|45095.3|45122.8|45102.8|45122.8|45102.8|45115.3|45095.3|13
1635184480000|2021-10-25 17:54:40|45125.9|45105.9|45127.8|45107.8|45127.8|45107.8|45122.8|45102.8|6
1635184490000|2021-10-25 17:54:50|45125.3|45105.3|45125.3|45105.3|45125.3|45105.3|45125.3|45105.3|4
1635184500000|2021-10-25 17:55:00|45122.8|45102.8|45122.8|45102.8|45122.8|45102.8|45122.8|45102.8|0
1635184510000|2021-10-25 17:55:10|||||||||1
1635184520000|2021-10-25 17:55:20|45125.3|45105.3|45122.8|45102.8|45125.3|45105.3|45122.8|45102.8|6
1635184530000|2021-10-25 17:55:30|45125.3|45105.3|45125.3|45105.3|45125.3|45105.3|45125.3|45105.3|6
1635184540000|2021-10-25 17:55:40|||||||||1
1635184560000|2021-10-25 17:56:00|45124.4|45104.4|45124.4|45104.4|45124.4|45104.4|45124.4|45104.4|0
1635184570000|2021-10-25 17:56:10|45122.8|45102.8|45122.8|45102.8|45122.8|45102.8|45122.8|45102.8|2
1635184590000|2021-10-25 17:56:30|45127.8|45107.8|45126.9|45106.9|45127.8|45107.8|45125.3|45105.3|6
1635184600000|2021-10-25 17:56:40|45125.3|45105.3|45120.3|45100.3|45125.3|45105.3|45120.3|45100.3|8
1635184640000|2021-10-25 17:57:20|||||||||1
1635184650000|2021-10-25 17:57:30|45122.8|45102.8|45122.8|45102.8|45122.8|45102.8|45120.3|45100.3|2
1635184680000|2021-10-25 17:58:00|45127.8|45107.8|45131.2|45111.2|45131.2|45111.2|45127.8|45107.8|11
1635184690000|2021-10-25 17:58:10|45132.8|45112.8|45137.8|45117.8|45137.8|45117.8|45132.8|45112.8|24
1635184700000|2021-10-25 17:58:20|||||||||6
1635184710000|2021-10-25 17:58:30|45136.2|45116.2|45137.8|45117.8|45137.8|45117.8|45136.2|45116.2|1
1635184730000|2021-10-25 17:58:50|45135.3|45115.3|45135.3|45115.3|45135.3|45115.3|45135.3|45115.3|6
1635184740000|2021-10-25 17:59:00|45138.7|45118.7|45140.3|45120.3|45140.3|45120.3|45137.8|45117.8|5
1635184750000|2021-10-25 17:59:10|45139.4|45119.4|45137.8|45117.8|45139.4|45119.4|45137.8|45117.8|2
1635184760000|2021-10-25 17:59:20|45140.3|45120.3|45137.8|45117.8|45140.3|45120.3|45137.8|45117.8|5
1635184770000|2021-10-25 17:59:30|45135.3|45115.3|45132.8|45112.8|45135.3|45115.3|45132.8|45112.8|5
1635184790000|2021-10-25 17:59:50|45135.3|45115.3|45135.3|45115.3|45135.3|45115.3|45135.3|45115.3|4
1635184800000|2021-10-25 18:00:00|45132.8|45112.8|45132.8|45112.8|45132.8|45112.8|45132.8|45112.8|1
1635184810000|2021-10-25 18:00:10|45135.3|45115.3|45130.3|45110.3|45135.3|45115.3|45130.3|45110.3|5
1635184830000|2021-10-25 18:00:30|||||||||1
1635184870000|2021-10-25 18:01:10|45131.9|45111.9|45130.3|45110.3|45131.9|45111.9|45130.3|45110.3|3
1635184880000|2021-10-25 18:01:20|||||||||2
1635184890000|2021-10-25 18:01:30|45127.8|45107.8|45120.3|45100.3|45127.8|45107.8|45120.3|45100.3|6
1635184910000|2021-10-25 18:01:50|45122.8|45102.8|45122.8|45102.8|45122.8|45102.8|45122.8|45102.8|2
1635184920000|2021-10-25 18:02:00|||||||||2
1635184950000|2021-10-25 18:02:30|45123.7|45103.7|45123.7|45103.7|45123.7|45103.7|45123.7|45103.7|0
1635184970000|2021-10-25 18:02:50|45127.8|45107.8|45129.4|45109.4|45129.4|45109.4|45127.8|45107.8|3
1635184980000|2021-10-25 18:03:00|||||||||1
1635184990000|2021-10-25 18:03:10|45133.4|45113.4|45131.9|45111.9|45133.4|45113.4|45131.9|45111.9|3
1635185000000|2021-10-25 18:03:20|45129.4|45109.4|45129.4|45109.4|45129.4|45109.4|45129.4|45109.4|4
1635185010000|2021-10-25 18:03:30|45130.3|45110.3|45129.4|45109.4|45130.3|45110.3|45129.4|45109.4|0
1635185040000|2021-10-25 18:04:00|45132.8|45112.8|45130.3|45110.3|45132.8|45112.8|45130.3|45110.3|13
1635185050000|2021-10-25 18:04:10|45131.2|45111.2|45132.8|45112.8|45132.8|45112.8|45131.2|45111.2|2
1635185090000|2021-10-25 18:04:50|45131.2|45111.2|45128.7|45108.7|45131.2|45111.2|45127.8|45107.8|11
1635185110000|2021-10-25 18:05:10|||||||||2
1635185140000|2021-10-25 18:05:40|||||||||2
1635185150000|2021-10-25 18:05:50|45127.8|45107.8|45127.8|45107.8|45127.8|45107.8|45127.8|45107.8|5
1635185170000|2021-10-25 18:06:10|45129.7|45109.7|45129.7|45109.7|45129.7|45109.7|45129.7|45109.7|1
1635185180000|2021-10-25 18:06:20|45127.1|45107.1|45127.1|45107.1|45127.1|45107.1|45127.1|45107.1|0
1635185260000|2021-10-25 18:07:40|45126.2|45106.2|45124.6|45104.6|45126.2|45106.2|45124.6|45104.6|5
1635185280000|2021-10-25 18:08:00|45122.8|45102.8|45121.2|45101.2|45122.8|45102.8|45121.2|45101.2|7
1635185320000|2021-10-25 18:08:40|45119.6|45099.6|45119.6|45099.6|45119.6|45099.6|45119.6|45099.6|3
1635185350000|2021-10-25 18:09:10|||||||||1
1635185370000|2021-10-25 18:09:30|45121.2|45101.2|45121.2|45101.2|45121.2|45101.2|45121.2|45101.2|0
1635185380000|2021-10-25 18:09:40|45120.3|45100.3|45118.7|45098.7|45120.3|45100.3|45118.7|45098.7|1
1635185390000|2021-10-25 18:09:50|45117.8|45097.8|45116.2|45096.2|45117.8|45097.8|45116.2|45096.2|1
1635185400000|2021-10-25 18:10:00|||||||||4
1635185420000|2021-10-25 18:10:20|45115.3|45095.3|45108.7|45088.7|45115.3|45095.3|45108.7|45088.7|4
1635185430000|2021-10-25 18:10:30|45107.8|45087.8|45106.2|45086.2|45107.8|45087.8|45106.2|45086.2|1
1635185450000|2021-10-25 18:10:50|45103.7|45083.7|45101.2|45081.2|45103.7|45083.7|45101.2|45081.2|1
1635185460000|2021-10-25 18:11:00|45098.7|45078.7|45102.1|45082.1|45102.1|45082.1|45098.7|45078.7|1
1635185500000|2021-10-25 18:11:40|45100.6|45080.6|45101.2|45081.2|45101.2|45081.2|45100.6|45080.6|4
1635185510000|2021-10-25 18:11:50|45098.7|45078.7|45098.7|45078.7|45098.7|45078.7|45098.7|45078.7|0
1635185580000|2021-10-25 18:13:00|45099.6|45079.6|45101.2|45081.2|45101.2|45081.2|45099.6|45079.6|2
1635185590000|2021-10-25 18:13:10|||||||||3
1635185650000|2021-10-25 18:14:10|45102.1|45082.1|45104.6|45084.6|45104.6|45084.6|45102.1|45082.1|4
1635185660000|2021-10-25 18:14:20|45105.6|45085.6|45107.1|45087.1|45109.6|45089.6|45105.6|45085.6|25
1635185670000|2021-10-25 18:14:30|45106.2|45086.2|45108.7|45088.7|45108.7|45088.7|45106.2|45086.2|0
1635185680000|2021-10-25 18:14:40|45106.2|45086.2|45103.7|45083.7|45106.2|45086.2|45103.7|45083.7|1
1635185700000|2021-10-25 18:15:00|45100.3|45080.3|45100.3|45080.3|45100.3|45080.3|45100.3|45080.3|2
1635185710000|2021-10-25 18:15:10|45098.7|45078.7|45098.7|45078.7|45098.7|45078.7|45098.7|45078.7|0
1635185730000|2021-10-25 18:15:30|45100.9|45080.9|45104.1|45084.1|45104.1|45084.1|45100.9|45080.9|84
1635185760000|2021-10-25 18:16:00|45105.6|45085.6|45107.2|45087.2|45107.2|45087.2|45105.6|45085.6|0
1635185770000|2021-10-25 18:16:10|||||||||1
1635185780000|2021-10-25 18:16:20|45108.1|45088.1|45108.1|45088.1|45108.1|45088.1|45108.1|45088.1|1
1635185790000|2021-10-25 18:16:30|45110|45090|45110|45090|45110|45090|45110|45090|7
1635185800000|2021-10-25 18:16:40|45113.1|45093.1|45113.1|45093.1|45113.1|45093.1|45113.1|45093.1|0
1635185830000|2021-10-25 18:17:10|45115.6|45095.6|45119.7|45099.7|45119.7|45099.7|45115.6|45095.6|0
1635185910000|2021-10-25 18:18:30|||||||||123
1635185920000|2021-10-25 18:18:40|||||||||1
1635185930000|2021-10-25 18:18:50|45120.6|45100.6|45121.3|45101.3|45122.2|45102.2|45120.6|45100.6|1
1635185940000|2021-10-25 18:19:00|45122.2|45102.2|45123.8|45103.8|45123.8|45103.8|45122.2|45102.2|2
1635185960000|2021-10-25 18:19:20|45126.3|45106.3|45126.3|45106.3|45126.3|45106.3|45126.3|45106.3|0
1635186020000|2021-10-25 18:20:20|45128.8|45108.8|45126.3|45106.3|45128.8|45108.8|45126.3|45106.3|0
1635186030000|2021-10-25 18:20:30|45127.2|45107.2|45127.2|45107.2|45127.2|45107.2|45127.2|45107.2|9
1635186040000|2021-10-25 18:20:40|45126.3|45106.3|45126.3|45106.3|45126.3|45106.3|45126.3|45106.3|1
1635186080000|2021-10-25 18:21:20|45127.2|45107.2|45127.2|45107.2|45127.2|45107.2|45127.2|45107.2|0
1635186120000|2021-10-25 18:22:00|45128.8|45108.8|45128.8|45108.8|45128.8|45108.8|45128.8|45108.8|2
1635186170000|2021-10-25 18:22:50|45137.2|45117.2|45137.2|45117.2|45137.2|45117.2|45137.2|45117.2|5
1635186180000|2021-10-25 18:23:00|45138.1|45118.1|45138.1|45118.1|45138.1|45118.1|45138.1|45118.1|1
1635186190000|2021-10-25 18:23:10|45140|45120|45141.5|45121.5|45141.5|45121.5|45140|45120|0
1635186200000|2021-10-25 18:23:20|45142.5|45122.5|45142.5|45122.5|45142.5|45122.5|45142.5|45122.5|6
1635186220000|2021-10-25 18:23:40|45144|45124|45148.1|45128.1|45148.1|45128.1|45144|45124|5
1635186230000|2021-10-25 18:23:50|45149|45129|45150.6|45130.6|45150.6|45130.6|45149|45129|0
1635186240000|2021-10-25 18:24:00|45149|45129|45150.6|45130.6|45150.6|45130.6|45148.1|45128.1|3
1635186260000|2021-10-25 18:24:20|45147.2|45127.2|45148.8|45128.8|45148.8|45128.8|45147.2|45127.2|2
1635186290000|2021-10-25 18:24:50|45149.7|45129.7|45152.2|45132.2|45152.2|45132.2|45149.7|45129.7|3
1635186310000|2021-10-25 18:25:10|||||||||3
1635186320000|2021-10-25 18:25:20|||||||||1
1635186330000|2021-10-25 18:25:30|||||||||2
1635186340000|2021-10-25 18:25:40|45153.7|45133.7|45153.7|45133.7|45153.7|45133.7|45153.7|45133.7|1
1635186360000|2021-10-25 18:26:00|45151.2|45131.2|45151.2|45131.2|45151.2|45131.2|45151.2|45131.2|1
1635186380000|2021-10-25 18:26:20|45150.3|45130.3|45147.8|45127.8|45150.3|45130.3|45147.8|45127.8|5
1635186410000|2021-10-25 18:26:50|45145.3|45125.3|45145.3|45125.3|45145.3|45125.3|45145.3|45125.3|6
1635186420000|2021-10-25 18:27:00|||||||||1
1635186450000|2021-10-25 18:27:30|45144.4|45124.4|45137.8|45117.8|45144.4|45124.4|45137.8|45117.8|8
1635186460000|2021-10-25 18:27:40|||||||||1
1635186470000|2021-10-25 18:27:50|45140.3|45120.3|45140.3|45120.3|45140.3|45120.3|45140.3|45120.3|2
1635186480000|2021-10-25 18:28:00|45142.8|45122.8|45146.9|45126.9|45146.9|45126.9|45142.8|45122.8|7
1635186500000|2021-10-25 18:28:20|45145.3|45125.3|45148.7|45128.7|45150.3|45130.3|45145.3|45125.3|1
1635186540000|2021-10-25 18:29:00|||||||||1
1635186560000|2021-10-25 18:29:20|45150.3|45130.3|45148.7|45128.7|45151.2|45131.2|45148.7|45128.7|5
1635186580000|2021-10-25 18:29:40|||||||||1
1635186600000|2021-10-25 18:30:00|45151.2|45131.2|45151.2|45131.2|45151.2|45131.2|45151.2|45131.2|0
1635186630000|2021-10-25 18:30:30|45152.2|45132.2|45152.2|45132.2|45152.2|45132.2|45152.2|45132.2|2
1635186660000|2021-10-25 18:31:00|||||||||1
1635186670000|2021-10-25 18:31:10|45153.1|45133.1|45152.2|45132.2|45153.1|45133.1|45152.2|45132.2|4
1635186680000|2021-10-25 18:31:20|||||||||5
1635186730000|2021-10-25 18:32:10|||||||||2
1635186740000|2021-10-25 18:32:20|45153.1|45133.1|45152.2|45132.2|45153.1|45133.1|45152.2|45132.2|4
1635186750000|2021-10-25 18:32:30|||||||||5
1635186760000|2021-10-25 18:32:40|||||||||8
1635186770000|2021-10-25 18:32:50|||||||||2
1635186790000|2021-10-25 18:33:10|45153.1|45133.1|45153.1|45133.1|45153.1|45133.1|45153.1|45133.1|1
1635186800000|2021-10-25 18:33:20|45152.2|45132.2|45152.2|45132.2|45152.2|45132.2|45152.2|45132.2|0
1635186810000|2021-10-25 18:33:30|45153.1|45133.1|45153.1|45133.1|45153.1|45133.1|45153.1|45133.1|1
1635186820000|2021-10-25 18:33:40|45154|45134|45153.1|45133.1|45154|45134|45153.1|45133.1|1
1635186830000|2021-10-25 18:33:50|45155.6|45135.6|45152.2|45132.2|45155.6|45135.6|45152.2|45132.2|3
1635186840000|2021-10-25 18:34:00|45144.7|45124.7|45142.2|45122.2|45144.7|45124.7|45142.2|45122.2|6
1635186850000|2021-10-25 18:34:10|45144.7|45124.7|45142.2|45122.2|45144.7|45124.7|45142.2|45122.2|1
1635186880000|2021-10-25 18:34:40|45141.2|45121.2|45141.2|45121.2|45141.2|45121.2|45141.2|45121.2|1
1635186900000|2021-10-25 18:35:00|||||||||1
1635186920000|2021-10-25 18:35:20|45140.3|45120.3|45141.2|45121.2|45141.2|45121.2|45140.3|45120.3|3
1635186930000|2021-10-25 18:35:30|||||||||1
1635186950000|2021-10-25 18:35:50|45140.3|45120.3|45140.3|45120.3|45140.3|45120.3|45140.3|45120.3|0
1635186960000|2021-10-25 18:36:00|45141.2|45121.2|45143.7|45123.7|45143.7|45123.7|45141.2|45121.2|0
1635187060000|2021-10-25 18:37:40|45141.2|45121.2|45140.3|45120.3|45142.8|45122.8|45140.3|45120.3|3
1635187070000|2021-10-25 18:37:50|45141.2|45121.2|45142.8|45122.8|45142.8|45122.8|45141.2|45121.2|1
1635187100000|2021-10-25 18:38:20|||||||||1
1635187110000|2021-10-25 18:38:30|45141.9|45121.9|45140.3|45120.3|45141.9|45121.9|45140.3|45120.3|1
1635187120000|2021-10-25 18:38:40|45137.8|45117.8|45138.7|45118.7|45138.7|45118.7|45136.2|45116.2|3
1635187140000|2021-10-25 18:39:00|45136.2|45116.2|45136.2|45116.2|45136.2|45116.2|45136.2|45116.2|0
1635187170000|2021-10-25 18:39:30|45135.3|45115.3|45132.8|45112.8|45135.3|45115.3|45132.8|45112.8|3
1635187250000|2021-10-25 18:40:50|45133.7|45113.7|45133.7|45113.7|45133.7|45113.7|45133.7|45113.7|2
1635187270000|2021-10-25 18:41:10|||||||||1
1635187290000|2021-10-25 18:41:30|45135.3|45115.3|45135.3|45115.3|45135.3|45115.3|45135.3|45115.3|1
1635187300000|2021-10-25 18:41:40|45133.7|45113.7|45135.3|45115.3|45135.3|45115.3|45133.7|45113.7|4
1635187380000|2021-10-25 18:43:00|45137.2|45117.2|45137.2|45117.2|45137.2|45117.2|45137.2|45117.2|5
1635187400000|2021-10-25 18:43:20|||||||||1
1635187420000|2021-10-25 18:43:40|45138.1|45118.1|45137.2|45117.2|45138.1|45118.1|45137.2|45117.2|2
1635187430000|2021-10-25 18:43:50|45137.1|45117.1|45137.1|45117.1|45137.1|45117.1|45137.1|45117.1|0
1635187440000|2021-10-25 18:44:00|||||||||1
1635187500000|2021-10-25 18:45:00|||||||||1
1635187510000|2021-10-25 18:45:10|||||||||1
1635187520000|2021-10-25 18:45:20|45135.6|45115.6|45137.1|45117.1|45137.1|45117.1|45135.6|45115.6|6
1635187630000|2021-10-25 18:47:10|45138.1|45118.1|45138.1|45118.1|45138.1|45118.1|45138.1|45118.1|1
1635187650000|2021-10-25 18:47:30|||||||||1
1635187690000|2021-10-25 18:48:10|45139|45119|45141.5|45121.5|45141.5|45121.5|45139|45119|0
1635187710000|2021-10-25 18:48:30|45142.4|45122.4|45142.4|45122.4|45142.4|45122.4|45142.4|45122.4|3
1635187740000|2021-10-25 18:49:00|45141.5|45121.5|45140.6|45120.6|45141.5|45121.5|45140.6|45120.6|1
1635187770000|2021-10-25 18:49:30|||||||||1
1635187860000|2021-10-25 18:51:00|45139|45119|45139|45119|45139|45119|45139|45119|6
1635187880000|2021-10-25 18:51:20|45141.5|45121.5|45141.5|45121.5|45141.5|45121.5|45141.5|45121.5|4
1635187910000|2021-10-25 18:51:50|45139.9|45119.9|45142.4|45122.4|45142.4|45122.4|45139.9|45119.9|1
1635187960000|2021-10-25 18:52:40|45144|45124|45144|45124|45144|45124|45144|45124|2
1635187970000|2021-10-25 18:52:50|45147.1|45127.1|45145.6|45125.6|45147.1|45127.1|45145.6|45125.6|9
1635187980000|2021-10-25 18:53:00|45147.1|45127.1|45147.1|45127.1|45147.1|45127.1|45147.1|45127.1|0
1635187990000|2021-10-25 18:53:10|45145.6|45125.6|45144.6|45124.6|45145.6|45125.6|45144.6|45124.6|0
1635188000000|2021-10-25 18:53:20|45142.1|45122.1|45142.1|45122.1|45142.1|45122.1|45142.1|45122.1|6
1635188020000|2021-10-25 18:53:40|45144.6|45124.6|45144.6|45124.6|45144.6|45124.6|45144.6|45124.6|0
1635188050000|2021-10-25 18:54:10|45142.1|45122.1|45142.1|45122.1|45142.1|45122.1|45142.1|45122.1|0
1635188090000|2021-10-25 18:54:50|45140.6|45120.6|45140.6|45120.6|45140.6|45120.6|45140.6|45120.6|3
1635188110000|2021-10-25 18:55:10|45141.5|45121.5|45141.5|45121.5|45141.5|45121.5|45141.5|45121.5|1
1635188140000|2021-10-25 18:55:40|||||||||1
1635188170000|2021-10-25 18:56:10|45140.6|45120.6|45141.5|45121.5|45141.5|45121.5|45139|45119|0
1635188180000|2021-10-25 18:56:20|45140.6|45120.6|45141.5|45121.5|45141.5|45121.5|45140.6|45120.6|0
1635188190000|2021-10-25 18:56:30|45143.1|45123.1|45145.6|45125.6|45145.6|45125.6|45143.1|45123.1|1
1635188200000|2021-10-25 18:56:40|||||||||1
1635188220000|2021-10-25 18:57:00|45146.5|45126.5|45146.5|45126.5|45146.5|45126.5|45146.5|45126.5|3
1635188250000|2021-10-25 18:57:30|||||||||3
1635188260000|2021-10-25 18:57:40|45149|45129|45149|45129|45149|45129|45149|45129|1
1635188270000|2021-10-25 18:57:50|45146.5|45126.5|45146.5|45126.5|45146.5|45126.5|45146.5|45126.5|1
1635188290000|2021-10-25 18:58:10|45147.4|45127.4|45146.5|45126.5|45147.4|45127.4|45146.5|45126.5|0
1635188300000|2021-10-25 18:58:20|45149|45129|45149|45129|45149|45129|45149|45129|0
1635188320000|2021-10-25 18:58:40|45146.5|45126.5|45146.5|45126.5|45146.5|45126.5|45146.5|45126.5|1
1635188330000|2021-10-25 18:58:50|||||||||1
1635188370000|2021-10-25 18:59:30|45145.6|45125.6|45144|45124|45145.6|45125.6|45144|45124|1
1635188390000|2021-10-25 18:59:50|45143.1|45123.1|45143.1|45123.1|45143.1|45123.1|45143.1|45123.1|0
1635188400000|2021-10-25 19:00:00|45144|45124|45144|45124|45144|45124|45141.5|45121.5|1
1635188460000|2021-10-25 19:01:00|||||||||2
1635188470000|2021-10-25 19:01:10|45144.9|45124.9|45144|45124|45144.9|45124.9|45144|45124|2
1635188500000|2021-10-25 19:01:40|45145.6|45125.6|45146.5|45126.5|45146.5|45126.5|45145.6|45125.6|1
1635188530000|2021-10-25 19:02:10|45144.9|45124.9|45146.5|45126.5|45146.5|45126.5|45144|45124|0
1635188570000|2021-10-25 19:02:50|||||||||1
1635188580000|2021-10-25 19:03:00|45148|45128|45149|45129|45149|45129|45148|45128|1
1635188600000|2021-10-25 19:03:20|||||||||1
1635188630000|2021-10-25 19:03:50|||||||||1
1635188660000|2021-10-25 19:04:20|||||||||1
1635188680000|2021-10-25 19:04:40|45151.5|45131.5|45151.5|45131.5|45151.5|45131.5|45151.5|45131.5|2
1635188700000|2021-10-25 19:05:00|||||||||1
1635188710000|2021-10-25 19:05:10|||||||||2
1635188720000|2021-10-25 19:05:20|45152.4|45132.4|45154|45134|45154|45134|45152.4|45132.4|2
1635188740000|2021-10-25 19:05:40|||||||||1
1635188770000|2021-10-25 19:06:10|45153|45133|45149|45129|45153|45133|45149|45129|6
1635188790000|2021-10-25 19:06:30|45148|45128|45146.5|45126.5|45148|45128|45146.5|45126.5|0
1635188850000|2021-10-25 19:07:30|||||||||1
1635188860000|2021-10-25 19:07:40|45145.5|45125.5|45144|45124|45145.5|45125.5|45144|45124|0
1635188870000|2021-10-25 19:07:50|45144.9|45124.9|45146.5|45126.5|45146.5|45126.5|45144.9|45124.9|0
1635188900000|2021-10-25 19:08:20|45144|45124|45144|45124|45144|45124|45144|45124|1
1635188940000|2021-10-25 19:09:00|||||||||1
1635188950000|2021-10-25 19:09:10|45146.5|45126.5|45146.5|45126.5|45146.5|45126.5|45146.5|45126.5|3
1635188970000|2021-10-25 19:09:30|45144|45124|45144|45124|45144|45124|45144|45124|0
1635188980000|2021-10-25 19:09:40|45144.9|45124.9|45144|45124|45146.5|45126.5|45144|45124|0
1635188990000|2021-10-25 19:09:50|45146.5|45126.5|45146.5|45126.5|45146.5|45126.5|45146.5|45126.5|2
1635189010000|2021-10-25 19:10:10|||||||||1
1635189030000|2021-10-25 19:10:30|45149|45129|45146.5|45126.5|45149|45129|45146.5|45126.5|0
1635189040000|2021-10-25 19:10:40|45149|45129|45146.5|45126.5|45149|45129|45146.5|45126.5|0
1635189060000|2021-10-25 19:11:00|45147.4|45127.4|45146.5|45126.5|45147.4|45127.4|45146.5|45126.5|4
1635189130000|2021-10-25 19:12:10|||||||||2
1635189160000|2021-10-25 19:12:40|45144|45124|45144|45124|45144|45124|45144|45124|4
1635189180000|2021-10-25 19:13:00|||||||||1
1635189200000|2021-10-25 19:13:20|45144.9|45124.9|45144.9|45124.9|45144.9|45124.9|45144.9|45124.9|1
1635189210000|2021-10-25 19:13:30|45145.8|45125.8|45144.9|45124.9|45145.8|45125.8|45144.9|45124.9|4
1635189220000|2021-10-25 19:13:40|45144|45124|45144|45124|45144|45124|45144|45124|5
1635189250000|2021-10-25 19:14:10|45139|45119|45134|45114|45139|45119|45134|45114|5
1635189260000|2021-10-25 19:14:20|45131.5|45111.5|45129|45109|45131.5|45111.5|45129|45109|3
1635189270000|2021-10-25 19:14:30|45126.5|45106.5|45124|45104|45126.5|45106.5|45124|45104|1
1635189280000|2021-10-25 19:14:40|45119.9|45099.9|45119.9|45099.9|45119.9|45099.9|45119.9|45099.9|0
1635189290000|2021-10-25 19:14:50|45119|45099|45119|45099|45119|45099|45119|45099|4
1635189300000|2021-10-25 19:15:00|45119.9|45099.9|45119.9|45099.9|45119.9|45099.9|45119.9|45099.9|1
1635189320000|2021-10-25 19:15:20|45119|45099|45119.9|45099.9|45119.9|45099.9|45119|45099|1
1635189330000|2021-10-25 19:15:30|45119|45099|45119.9|45099.9|45119.9|45099.9|45118.3|45098.3|1
1635189340000|2021-10-25 19:15:40|45120.8|45100.8|45122.4|45102.4|45122.4|45102.4|45120.8|45100.8|2
1635189350000|2021-10-25 19:15:50|45124|45104|45124.9|45104.9|45124.9|45104.9|45124|45104|5
1635189360000|2021-10-25 19:16:00|45126.5|45106.5|45129|45109|45129|45109|45126.5|45106.5|1
1635189370000|2021-10-25 19:16:10|45131.5|45111.5|45131.5|45111.5|45131.5|45111.5|45131.5|45111.5|0
1635189440000|2021-10-25 19:17:20|||||||||2
1635189450000|2021-10-25 19:17:30|45134.9|45114.9|45134.9|45114.9|45134.9|45114.9|45134.9|45114.9|0
1635189490000|2021-10-25 19:18:10|45137.4|45117.4|45139.9|45119.9|45139.9|45119.9|45137.4|45117.4|3
1635189500000|2021-10-25 19:18:20|||||||||1
1635189510000|2021-10-25 19:18:30|45141.5|45121.5|45141.5|45121.5|45141.5|45121.5|45141.5|45121.5|0
1635189540000|2021-10-25 19:19:00|45144|45124|45144|45124|45144|45124|45144|45124|0
1635189570000|2021-10-25 19:19:30|||||||||1
1635189580000|2021-10-25 19:19:40|45144.9|45124.9|45144.9|45124.9|45144.9|45124.9|45144.9|45124.9|1
1635189590000|2021-10-25 19:19:50|||||||||3
1635189600000|2021-10-25 19:20:00|||||||||1
1635189610000|2021-10-25 19:20:10|45145.8|45125.8|45145.8|45125.8|45145.8|45125.8|45143.3|45123.3|0
1635189640000|2021-10-25 19:20:40|45143.3|45123.3|45143.3|45123.3|45143.3|45123.3|45143.3|45123.3|1
1635189670000|2021-10-25 19:21:10|45135.8|45115.8|45135.8|45115.8|45135.8|45115.8|45135.8|45115.8|6
1635189710000|2021-10-25 19:21:50|45133.3|45113.3|45133.3|45113.3|45133.3|45113.3|45133.3|45113.3|1
1635189740000|2021-10-25 19:22:20|45130.8|45110.8|45130.8|45110.8|45130.8|45110.8|45130.8|45110.8|1
1635189750000|2021-10-25 19:22:30|45125.8|45105.8|45125.8|45105.8|45125.8|45105.8|45125.8|45105.8|4
1635189760000|2021-10-25 19:22:40|45124.9|45104.9|45123.3|45103.3|45124.9|45104.9|45123.3|45103.3|0
1635189800000|2021-10-25 19:23:20|45118.3|45098.3|45118.3|45098.3|45118.3|45098.3|45118.3|45098.3|2
1635189810000|2021-10-25 19:23:30|45115.8|45095.8|45118.3|45098.3|45118.3|45098.3|45115.8|45095.8|3
1635189820000|2021-10-25 19:23:40|45115.8|45095.8|45118.3|45098.3|45118.3|45098.3|45115.8|45095.8|12
1635189860000|2021-10-25 19:24:20|45120.8|45100.8|45120.8|45100.8|45120.8|45100.8|45118.3|45098.3|1
1635189910000|2021-10-25 19:25:10|45123.3|45103.3|45123.3|45103.3|45123.3|45103.3|45123.3|45103.3|2
1635189950000|2021-10-25 19:25:50|45124.2|45104.2|45128.3|45108.3|45128.3|45108.3|45124.2|45104.2|43
1635189960000|2021-10-25 19:26:00|||||||||31
1635189980000|2021-10-25 19:26:20|45127.7|45107.7|45128.6|45108.6|45128.6|45108.6|45127.7|45107.7|0
1635189990000|2021-10-25 19:26:30|45130.2|45110.2|45130.2|45110.2|45130.2|45110.2|45130.2|45110.2|0
1635190020000|2021-10-25 19:27:00|45131.1|45111.1|45131.1|45111.1|45131.1|45111.1|45131.1|45111.1|0
1635190050000|2021-10-25 19:27:30|45132|45112|45133.6|45113.6|45133.6|45113.6|45132|45112|0
1635190100000|2021-10-25 19:28:20|45135.2|45115.2|45135.2|45115.2|45135.2|45115.2|45135.2|45115.2|0
1635190110000|2021-10-25 19:28:30|45137.7|45117.7|45137.7|45117.7|45137.7|45117.7|45137.7|45117.7|9
1635190140000|2021-10-25 19:29:00|45140.8|45120.8|45140.8|45120.8|45140.8|45120.8|45140.8|45120.8|0
1635190170000|2021-10-25 19:29:30|45141.7|45121.7|45141.7|45121.7|45141.7|45121.7|45141.7|45121.7|2
1635190210000|2021-10-25 19:30:10|||||||||5
1635190230000|2021-10-25 19:30:30|45140.1|45120.1|45140.1|45120.1|45140.1|45120.1|45140.1|45120.1|5
1635190240000|2021-10-25 19:30:40|45137.6|45117.6|45137.6|45117.6|45137.6|45117.6|45137.6|45117.6|1
1635190270000|2021-10-25 19:31:10|45135.1|45115.1|45132.6|45112.6|45135.1|45115.1|45132.6|45112.6|2
1635190300000|2021-10-25 19:31:40|||||||||1
1635190320000|2021-10-25 19:32:00|45127.6|45107.6|45127.6|45107.6|45127.6|45107.6|45127.6|45107.6|3
1635190350000|2021-10-25 19:32:30|||||||||1
1635190410000|2021-10-25 19:33:30|45132.6|45112.6|45130.1|45110.1|45132.6|45112.6|45130.1|45110.1|1
1635190420000|2021-10-25 19:33:40|45132.6|45112.6|45132.6|45112.6|45132.6|45112.6|45132.6|45112.6|1
1635190430000|2021-10-25 19:33:50|45135.1|45115.1|45135.1|45115.1|45135.1|45115.1|45135.1|45115.1|5
1635190450000|2021-10-25 19:34:10|45137.6|45117.6|45142.6|45122.6|45142.6|45122.6|45137.6|45117.6|4
1635190460000|2021-10-25 19:34:20|45145.1|45125.1|45145.1|45125.1|45145.1|45125.1|45145.1|45125.1|3
1635190470000|2021-10-25 19:34:30|||||||||4
1635190480000|2021-10-25 19:34:40|45147|45127|45148.6|45128.6|45148.6|45128.6|45147|45127|3
1635190490000|2021-10-25 19:34:50|||||||||2
1635190500000|2021-10-25 19:35:00|||||||||2
1635190520000|2021-10-25 19:35:20|45151.1|45131.1|45151.1|45131.1|45151.1|45131.1|45151.1|45131.1|5
1635190530000|2021-10-25 19:35:30|45153.6|45133.6|45153.6|45133.6|45153.6|45133.6|45153.6|45133.6|0
1635190540000|2021-10-25 19:35:40|45151.1|45131.1|45151.1|45131.1|45151.1|45131.1|45151.1|45131.1|1
1635190560000|2021-10-25 19:36:00|||||||||4
1635190570000|2021-10-25 19:36:10|45149.2|45129.2|45147.6|45127.6|45149.2|45129.2|45147.6|45127.6|1
1635190820000|2021-10-25 19:40:20|||||||||1
1635190840000|2021-10-25 19:40:40|||||||||1
1635190860000|2021-10-25 19:41:00|45145.1|45125.1|45145.1|45125.1|45145.1|45125.1|45145.1|45125.1|2
1635190870000|2021-10-25 19:41:10|||||||||5
1635190880000|2021-10-25 19:41:20|45147.6|45127.6|45147.6|45127.6|45147.6|45127.6|45147.6|45127.6|10
1635190890000|2021-10-25 19:41:30|45149.2|45129.2|45149.2|45129.2|45149.2|45129.2|45149.2|45129.2|0
1635190900000|2021-10-25 19:41:40|45150.1|45130.1|45150.1|45130.1|45150.1|45130.1|45150.1|45130.1|2
1635190920000|2021-10-25 19:42:00|45152.6|45132.6|45152.6|45132.6|45152.6|45132.6|45152.6|45132.6|1
1635190930000|2021-10-25 19:42:10|45155.1|45135.1|45155.1|45135.1|45155.1|45135.1|45155.1|45135.1|0
1635190940000|2021-10-25 19:42:20|45152.6|45132.6|45152.6|45132.6|45152.6|45132.6|45152.6|45132.6|2
1635190960000|2021-10-25 19:42:40|||||||||9
1635190970000|2021-10-25 19:42:50|45147.3|45127.3|45142.6|45122.6|45147.3|45127.3|45142.6|45122.6|1
1635191010000|2021-10-25 19:43:30|||||||||3
1635191020000|2021-10-25 19:43:40|45141.7|45121.7|45140.1|45120.1|45142.6|45122.6|45140.1|45120.1|0
1635191050000|2021-10-25 19:44:10|45142.6|45122.6|45142.6|45122.6|45142.6|45122.6|45142.6|45122.6|0
1635191060000|2021-10-25 19:44:20|45140.1|45120.1|45140.1|45120.1|45140.1|45120.1|45140.1|45120.1|1
1635191070000|2021-10-25 19:44:30|45137.6|45117.6|45137.6|45117.6|45137.6|45117.6|45137.6|45117.6|0
1635191080000|2021-10-25 19:44:40|||||||||1
1635191160000|2021-10-25 19:46:00|||||||||3
1635191190000|2021-10-25 19:46:30|45132.6|45112.6|45132.6|45112.6|45132.6|45112.6|45132.6|45112.6|0
1635191200000|2021-10-25 19:46:40|45128.5|45108.5|45128.5|45108.5|45128.5|45108.5|45128.5|45108.5|0
1635191210000|2021-10-25 19:46:50|45123.5|45103.5|45123.5|45103.5|45123.5|45103.5|45123.5|45103.5|1
1635191220000|2021-10-25 19:47:00|45125.1|45105.1|45125.1|45105.1|45125.1|45105.1|45125.1|45105.1|3
1635191230000|2021-10-25 19:47:10|45127.6|45107.6|45127.6|45107.6|45127.6|45107.6|45127.6|45107.6|1
1635191270000|2021-10-25 19:47:50|||||||||1
1635191280000|2021-10-25 19:48:00|45130.1|45110.1|45130.1|45110.1|45130.1|45110.1|45130.1|45110.1|0
1635191330000|2021-10-25 19:48:50|||||||||1
1635191340000|2021-10-25 19:49:00|45132.6|45112.6|45132.6|45112.6|45132.6|45112.6|45132.6|45112.6|1
1635191380000|2021-10-25 19:49:40|45130.1|45110.1|45130.1|45110.1|45130.1|45110.1|45130.1|45110.1|2
1635191390000|2021-10-25 19:49:50|||||||||1
1635191400000|2021-10-25 19:50:00|45132.6|45112.6|45127.6|45107.6|45132.6|45112.6|45127.6|45107.6|13
1635191420000|2021-10-25 19:50:20|45130.1|45110.1|45127.6|45107.6|45130.1|45110.1|45127.6|45107.6|3
1635191430000|2021-10-25 19:50:30|45125.1|45105.1|45125.1|45105.1|45125.1|45105.1|45125.1|45105.1|0
1635191450000|2021-10-25 19:50:50|||||||||1
1635191460000|2021-10-25 19:51:00|||||||||1
1635191480000|2021-10-25 19:51:20|45126|45106|45127.6|45107.6|45127.6|45107.6|45125.1|45105.1|0
1635191500000|2021-10-25 19:51:40|45125.1|45105.1|45125.1|45105.1|45125.1|45105.1|45125.1|45105.1|3
1635191520000|2021-10-25 19:52:00|45126|45106|45127.6|45107.6|45127.6|45107.6|45126|45106|0
1635191530000|2021-10-25 19:52:10|45126|45106|45127.6|45107.6|45130.1|45110.1|45125.1|45105.1|2
1635191540000|2021-10-25 19:52:20|45126|45106|45127.6|45107.6|45127.6|45107.6|45125.1|45105.1|2
1635191580000|2021-10-25 19:53:00|||||||||1
1635191590000|2021-10-25 19:53:10|45130.1|45110.1|45130.1|45110.1|45130.1|45110.1|45130.1|45110.1|0
1635191610000|2021-10-25 19:53:30|45132.6|45112.6|45132.6|45112.6|45132.6|45112.6|45132.6|45112.6|0
1635191640000|2021-10-25 19:54:00|45134.2|45114.2|45132.6|45112.6|45135.1|45115.1|45132.6|45112.6|1
1635191670000|2021-10-25 19:54:30|45131.7|45111.7|45132.6|45112.6|45132.6|45112.6|45131|45111|0
1635191680000|2021-10-25 19:54:40|45130.1|45110.1|45130.1|45110.1|45130.1|45110.1|45130.1|45110.1|0
1635191690000|2021-10-25 19:54:50|45131|45111|45131|45111|45131|45111|45130.1|45110.1|0
1635191700000|2021-10-25 19:55:00|45132.6|45112.6|45130.1|45110.1|45132.6|45112.6|45130.1|45110.1|1
1635191710000|2021-10-25 19:55:10|45132.6|45112.6|45132.6|45112.6|45135.1|45115.1|45130.1|45110.1|2
1635191720000|2021-10-25 19:55:20|45130.1|45110.1|45130.1|45110.1|45132.6|45112.6|45130.1|45110.1|1
1635191770000|2021-10-25 19:56:10|45129.2|45109.2|45125.1|45105.1|45129.2|45109.2|45125.1|45105.1|1
1635191780000|2021-10-25 19:56:20|45124.2|45104.2|45125.1|45105.1|45125.1|45105.1|45124.2|45104.2|2
1635191800000|2021-10-25 19:56:40|45127.6|45107.6|45130.1|45110.1|45130.1|45110.1|45127.6|45107.6|2
1635191810000|2021-10-25 19:56:50|45129.2|45109.2|45128.2|45108.2|45129.2|45109.2|45128.2|45108.2|0
1635191820000|2021-10-25 19:57:00|45125.1|45105.1|45130.1|45110.1|45130.1|45110.1|45125.1|45105.1|0
1635191840000|2021-10-25 19:57:20|45127.6|45107.6|45127.6|45107.6|45127.6|45107.6|45127.6|45107.6|2
1635191850000|2021-10-25 19:57:30|45128.5|45108.5|45128.5|45108.5|45128.5|45108.5|45128.5|45108.5|1
1635191860000|2021-10-25 19:57:40|45130.1|45110.1|45130.1|45110.1|45130.1|45110.1|45130.1|45110.1|0
1635191870000|2021-10-25 19:57:50|||||||||1
1635191880000|2021-10-25 19:58:00|45131|45111|45127.6|45107.6|45131.7|45111.7|45127.6|45107.6|0
1635191910000|2021-10-25 19:58:30|||||||||1
1635191920000|2021-10-25 19:58:40|45125.1|45105.1|45125.1|45105.1|45125.1|45105.1|45125.1|45105.1|0
1635191930000|2021-10-25 19:58:50|45126|45106|45127.6|45107.6|45127.6|45107.6|45126|45106|0
1635191940000|2021-10-25 19:59:00|45130.1|45110.1|45135.1|45115.1|45135.1|45115.1|45130.1|45110.1|8
1635191950000|2021-10-25 19:59:10|45133.5|45113.5|45127.6|45107.6|45133.5|45113.5|45127.6|45107.6|5
1635191960000|2021-10-25 19:59:20|45130.1|45110.1|45130.1|45110.1|45130.1|45110.1|45130.1|45110.1|2
1635191970000|2021-10-25 19:59:30|45129.2|45109.2|45128.5|45108.5|45130.1|45110.1|45127.6|45107.6|0
1635191980000|2021-10-25 19:59:40|45130.1|45110.1|45127.6|45107.6|45132.6|45112.6|45127.6|45107.6|2
1635191990000|2021-10-25 19:59:50|45128.5|45108.5|45130.1|45110.1|45130.1|45110.1|45127.6|45107.6|2
1635192000000|2021-10-25 20:00:00|45131|45111|45132.6|45112.6|45132.6|45112.6|45130.1|45110.1|3
1635192010000|2021-10-25 20:00:10|||||||||1
1635192030000|2021-10-25 20:00:30|45135.1|45115.1|45132.6|45112.6|45135.1|45115.1|45132.6|45112.6|1
1635192040000|2021-10-25 20:00:40|45130.1|45110.1|45130.1|45110.1|45132.6|45112.6|45130.1|45110.1|0
1635192050000|2021-10-25 20:00:50|45132.6|45112.6|45132.6|45112.6|45132.6|45112.6|45130.1|45110.1|0
1635192060000|2021-10-25 20:01:00|45130.1|45110.1|45130.1|45110.1|45132.6|45112.6|45130.1|45110.1|1
1635192070000|2021-10-25 20:01:10|45128.5|45108.5|45127.6|45107.6|45128.5|45108.5|45127.6|45107.6|0
1635192090000|2021-10-25 20:01:30|45126.7|45106.7|45125.1|45105.1|45127.6|45107.6|45125.1|45105.1|0
1635192100000|2021-10-25 20:01:40|45127.6|45107.6|45127.6|45107.6|45127.6|45107.6|45127.6|45107.6|2
1635192120000|2021-10-25 20:02:00|||||||||1
1635192140000|2021-10-25 20:02:20|45131|45111|45131.7|45111.7|45132.6|45112.6|45131|45111|12
1635192150000|2021-10-25 20:02:30|45130.1|45110.1|45130.1|45110.1|45130.1|45110.1|45130.1|45110.1|0
1635192180000|2021-10-25 20:03:00|||||||||1
1635192190000|2021-10-25 20:03:10|45127.6|45107.6|45127.6|45107.6|45127.6|45107.6|45127.6|45107.6|4
1635192260000|2021-10-25 20:04:20|45126|45106|45125.1|45105.1|45126|45106|45125.1|45105.1|0
1635192270000|2021-10-25 20:04:30|45124.2|45104.2|45124.2|45104.2|45124.2|45104.2|45124.2|45104.2|1
1635192300000|2021-10-25 20:05:00|45125.1|45105.1|45125.1|45105.1|45125.1|45105.1|45124.2|45104.2|1
1635192310000|2021-10-25 20:05:10|45124.2|45104.2|45123.5|45103.5|45124.2|45104.2|45121.7|45101.7|0
1635192320000|2021-10-25 20:05:20|45122.6|45102.6|45123.5|45103.5|45123.5|45103.5|45122.6|45102.6|0
1635192340000|2021-10-25 20:05:40|45125.1|45105.1|45125.1|45105.1|45125.1|45105.1|45125.1|45105.1|1
1635192380000|2021-10-25 20:06:20|45127.6|45107.6|45128.5|45108.5|45128.5|45108.5|45127.6|45107.6|0
1635192390000|2021-10-25 20:06:30|45130.1|45110.1|45135.1|45115.1|45135.1|45115.1|45130.1|45110.1|7
1635192420000|2021-10-25 20:07:00|||||||||1
1635192440000|2021-10-25 20:07:20|45132.6|45112.6|45132.6|45112.6|45132.6|45112.6|45132.6|45112.6|2
1635192450000|2021-10-25 20:07:30|45130.1|45110.1|45130.1|45110.1|45130.1|45110.1|45130.1|45110.1|2
1635192460000|2021-10-25 20:07:40|45127.6|45107.6|45127.6|45107.6|45127.6|45107.6|45127.6|45107.6|2
1635192470000|2021-10-25 20:07:50|||||||||2
1635192480000|2021-10-25 20:08:00|45130.1|45110.1|45130.1|45110.1|45130.1|45110.1|45130.1|45110.1|1
1635192540000|2021-10-25 20:09:00|45131|45111|45135.1|45115.1|45135.1|45115.1|45131|45111|3
1635192600000|2021-10-25 20:10:00|45137.6|45117.6|45137.6|45117.6|45137.6|45117.6|45137.6|45117.6|1
1635192610000|2021-10-25 20:10:10|||||||||2
1635192620000|2021-10-25 20:10:20|45138.5|45118.5|45138.5|45118.5|45138.5|45118.5|45138.5|45118.5|0
1635192630000|2021-10-25 20:10:30|45140.1|45120.1|45139.2|45119.2|45140.1|45120.1|45137.6|45117.6|2
1635192640000|2021-10-25 20:10:40|45137.6|45117.6|45137.6|45117.6|45137.6|45117.6|45137.6|45117.6|0
1635192670000|2021-10-25 20:11:10|45140.1|45120.1|45140.1|45120.1|45140.1|45120.1|45140.1|45120.1|1
1635192690000|2021-10-25 20:11:30|||||||||1
1635192700000|2021-10-25 20:11:40|||||||||1
1635192710000|2021-10-25 20:11:50|||||||||1
1635192730000|2021-10-25 20:12:10|||||||||1
1635192770000|2021-10-25 20:12:50|45141.6|45121.6|45142.6|45122.6|45142.6|45122.6|45141.6|45121.6|2
1635192790000|2021-10-25 20:13:10|||||||||4
1635192830000|2021-10-25 20:13:50|45145.1|45125.1|45145.1|45125.1|45145.1|45125.1|45145.1|45125.1|2
1635192840000|2021-10-25 20:14:00|45144.1|45124.1|45144.1|45124.1|45144.1|45124.1|45144.1|45124.1|6
1635192900000|2021-10-25 20:15:00|45148.2|45128.2|45148.2|45128.2|45148.2|45128.2|45148.2|45128.2|3
1635192940000|2021-10-25 20:15:40|45147.3|45127.3|45147.3|45127.3|45147.3|45127.3|45147.3|45127.3|0
1635192950000|2021-10-25 20:15:50|45146.4|45126.4|45146.4|45126.4|45146.4|45126.4|45146.4|45126.4|1
1635192990000|2021-10-25 20:16:30|45147.3|45127.3|45147.3|45127.3|45147.3|45127.3|45147.3|45127.3|0
1635193010000|2021-10-25 20:16:50|45144.8|45124.8|45144.8|45124.8|45144.8|45124.8|45144.8|45124.8|1
1635193020000|2021-10-25 20:17:00|45146.4|45126.4|45148.2|45128.2|45148.2|45128.2|45146.4|45126.4|2
1635193080000|2021-10-25 20:18:00|45150.7|45130.7|45150.7|45130.7|45150.7|45130.7|45150.7|45130.7|0
1635193090000|2021-10-25 20:18:10|45152.3|45132.3|45152.3|45132.3|45152.3|45132.3|45152.3|45132.3|3
1635193120000|2021-10-25 20:18:40|45154.8|45134.8|45154.8|45134.8|45154.8|45134.8|45154.8|45134.8|0
1635193140000|2021-10-25 20:19:00|||||||||1
1635193150000|2021-10-25 20:19:10|45153.2|45133.2|45153.2|45133.2|45153.2|45133.2|45153.2|45133.2|0
1635193190000|2021-10-25 20:19:50|45150.7|45130.7|45149.8|45129.8|45150.7|45130.7|45149.8|45129.8|6
1635193200000|2021-10-25 20:20:00|45148.2|45128.2|45148.2|45128.2|45148.2|45128.2|45148.2|45128.2|0
1635193210000|2021-10-25 20:20:10|||||||||1
1635193270000|2021-10-25 20:21:10|||||||||6
1635193330000|2021-10-25 20:22:10|||||||||1
1635193380000|2021-10-25 20:23:00|||||||||2
1635193420000|2021-10-25 20:23:40|45150.7|45130.7|45149.8|45129.8|45150.7|45130.7|45147.3|45127.3|3
1635193440000|2021-10-25 20:24:00|||||||||1
1635193450000|2021-10-25 20:24:10|45147.3|45127.3|45147.3|45127.3|45147.3|45127.3|45147.3|45127.3|1
1635193470000|2021-10-25 20:24:30|45149.8|45129.8|45149.8|45129.8|45149.8|45129.8|45149.8|45129.8|0
1635193610000|2021-10-25 20:26:50|||||||||1
1635193620000|2021-10-25 20:27:00|||||||||1
1635193650000|2021-10-25 20:27:30|45152.3|45132.3|45152.3|45132.3|45152.3|45132.3|45152.3|45132.3|1
1635193720000|2021-10-25 20:28:40|||||||||1
1635193740000|2021-10-25 20:29:00|45149.8|45129.8|45149.8|45129.8|45149.8|45129.8|45149.8|45129.8|2
1635193750000|2021-10-25 20:29:10|45146.6|45126.6|45141|45121|45146.6|45126.6|45141|45121|7
1635193760000|2021-10-25 20:29:20|45142.5|45122.5|45139.1|45119.1|45142.5|45122.5|45139.1|45119.1|6
1635193770000|2021-10-25 20:29:30|45140|45120|45140|45120|45140|45120|45140|45120|1
1635193780000|2021-10-25 20:29:40|45136.6|45116.6|45135|45115|45136.6|45116.6|45135|45115|3
1635193790000|2021-10-25 20:29:50|45133.5|45113.5|45136|45116|45136|45116|45133.5|45113.5|1
1635193800000|2021-10-25 20:30:00|45137.5|45117.5|45137.5|45117.5|45137.5|45117.5|45137.5|45117.5|4
1635193840000|2021-10-25 20:30:40|||||||||2
1635193860000|2021-10-25 20:31:00|45139.1|45119.1|45139.1|45119.1|45139.1|45119.1|45139.1|45119.1|0
1635193890000|2021-10-25 20:31:30|45137.5|45117.5|45137.5|45117.5|45137.5|45117.5|45137.5|45117.5|2
1635193900000|2021-10-25 20:31:40|||||||||1
1635193920000|2021-10-25 20:32:00|45140|45120|45140|45120|45140|45120|45140|45120|0
1635193930000|2021-10-25 20:32:10|||||||||1
1635193970000|2021-10-25 20:32:50|45143.2|45123.2|45144.1|45124.1|45144.1|45124.1|45143.2|45123.2|3
1635194000000|2021-10-25 20:33:20|45145|45125|45161.6|45141.6|45161.6|45141.6|45145|45125|26
1635194030000|2021-10-25 20:33:50|45160.7|45140.7|45157.5|45137.5|45160.7|45140.7|45157.5|45137.5|1
1635194050000|2021-10-25 20:34:10|45159.1|45139.1|45159.1|45139.1|45159.1|45139.1|45159.1|45139.1|0
1635194060000|2021-10-25 20:34:20|45161.6|45141.6|45159.1|45139.1|45161.6|45141.6|45159.1|45139.1|2
1635194100000|2021-10-25 20:35:00|45156.6|45136.6|45159.1|45139.1|45159.1|45139.1|45156.6|45136.6|3
1635194110000|2021-10-25 20:35:10|45156.6|45136.6|45156.6|45136.6|45156.6|45136.6|45156.6|45136.6|0
1635194130000|2021-10-25 20:35:30|45159.1|45139.1|45169.1|45149.1|45169.1|45149.1|45159.1|45139.1|22
1635194140000|2021-10-25 20:35:40|||||||||3
1635194150000|2021-10-25 20:35:50|45171.6|45151.6|45171.6|45151.6|45171.6|45151.6|45171.6|45151.6|5
1635194160000|2021-10-25 20:36:00|45169.1|45149.1|45168.2|45148.2|45169.1|45149.1|45168.2|45148.2|3
1635194180000|2021-10-25 20:36:20|45169.1|45149.1|45171.6|45151.6|45171.6|45151.6|45169.1|45149.1|0
1635194190000|2021-10-25 20:36:30|45170.7|45150.7|45171.6|45151.6|45171.6|45151.6|45170.7|45150.7|1
1635194200000|2021-10-25 20:36:40|||||||||1
1635194210000|2021-10-25 20:36:50|||||||||1
1635194270000|2021-10-25 20:37:50|||||||||1
1635194320000|2021-10-25 20:38:40|||||||||1
1635194340000|2021-10-25 20:39:00|||||||||2
1635194360000|2021-10-25 20:39:20|||||||||4
1635194380000|2021-10-25 20:39:40|45169.1|45149.1|45167.5|45147.5|45169.1|45149.1|45167.5|45147.5|2
1635194400000|2021-10-25 20:40:00|||||||||1
1635194430000|2021-10-25 20:40:30|45165|45145|45165|45145|45165|45145|45165|45145|1
1635194490000|2021-10-25 20:41:30|45164.1|45144.1|45162.5|45142.5|45164.1|45144.1|45162.5|45142.5|0
1635194520000|2021-10-25 20:42:00|45161.6|45141.6|45159.1|45139.1|45161.6|45141.6|45159.1|45139.1|3
1635194560000|2021-10-25 20:42:40|45158.2|45138.2|45159.1|45139.1|45159.1|45139.1|45158.2|45138.2|1
1635194630000|2021-10-25 20:43:50|||||||||1
1635194690000|2021-10-25 20:44:50|||||||||1
1635194740000|2021-10-25 20:45:40|45156.6|45136.6|45156.6|45136.6|45156.6|45136.6|45156.6|45136.6|4
1635194760000|2021-10-25 20:46:00|||||||||1
1635194770000|2021-10-25 20:46:10|45159.1|45139.1|45159.1|45139.1|45159.1|45139.1|45159.1|45139.1|0
1635194780000|2021-10-25 20:46:20|45156.6|45136.6|45156.6|45136.6|45156.6|45136.6|45156.6|45136.6|1
1635194900000|2021-10-25 20:48:20|||||||||2
1635194940000|2021-10-25 20:49:00|45155.7|45135.7|45146.6|45126.6|45155.7|45135.7|45146.6|45126.6|5
1635194950000|2021-10-25 20:49:10|45145.7|45125.7|45145.7|45125.7|45145.7|45125.7|45145.7|45125.7|0
1635194960000|2021-10-25 20:49:20|||||||||3
1635194970000|2021-10-25 20:49:30|45144.7|45124.7|45141.6|45121.6|45144.7|45124.7|45140.7|45120.7|9
1635194980000|2021-10-25 20:49:40|||||||||2
1635194990000|2021-10-25 20:49:50|||||||||1
1635195000000|2021-10-25 20:50:00|45144.1|45124.1|45146.6|45126.6|45146.6|45126.6|45144.1|45124.1|13
1635195030000|2021-10-25 20:50:30|||||||||1
1635195060000|2021-10-25 20:51:00|||||||||2
1635195310000|2021-10-25 20:55:10|||||||||1
1635195320000|2021-10-25 20:55:20|||||||||1
1635195330000|2021-10-25 20:55:30|45145.7|45125.7|45145.7|45125.7|45145.7|45125.7|45145.7|45125.7|0
1635195350000|2021-10-25 20:55:50|45146.6|45126.6|45145.7|45125.7|45146.6|45126.6|45145.7|45125.7|1
1635195370000|2021-10-25 20:56:10|45148.2|45128.2|45148.2|45128.2|45148.2|45128.2|45148.2|45128.2|5
1635195400000|2021-10-25 20:56:40|45148.1|45128.1|45148.1|45128.1|45148.1|45128.1|45148.1|45128.1|0
1635195420000|2021-10-25 20:57:00|45153.1|45133.1|45153.1|45133.1|45153.1|45133.1|45153.1|45133.1|1
1635195440000|2021-10-25 20:57:20|||||||||6
1635195450000|2021-10-25 20:57:30|45154.1|45134.1|45160.6|45140.6|45160.6|45140.6|45154.1|45134.1|1
1635195480000|2021-10-25 20:58:00|45163.1|45143.1|45161.6|45141.6|45163.1|45143.1|45161.6|45141.6|0
1635195520000|2021-10-25 20:58:40|45164.1|45144.1|45161.6|45141.6|45164.1|45144.1|45161.6|45141.6|0
1635195540000|2021-10-25 20:59:00|45162.5|45142.5|45164.1|45144.1|45164.1|45144.1|45162.5|45142.5|1
1635195550000|2021-10-25 20:59:10|45165|45145|45166.6|45146.6|45166.6|45146.6|45165|45145|0
1635195560000|2021-10-25 20:59:20|45165.6|45145.6|45164.1|45144.1|45165.6|45145.6|45164.1|45144.1|0
1635195570000|2021-10-25 20:59:30|45165.6|45145.6|45166.6|45146.6|45166.6|45146.6|45165.6|45145.6|1
1635195590000|2021-10-25 20:59:50|45168.1|45148.1|45169.1|45149.1|45169.1|45149.1|45168.1|45148.1|3
1635199200000|2021-10-25 22:00:00|45159.8|45139.8|45166.5|45146.5|45167.1|45147.1|45159.8|45139.8|11
1635199210000|2021-10-25 22:00:10|||||||||3
1635199220000|2021-10-25 22:00:20|45164|45144|45164|45144|45164|45144|45164|45144|4
1635199260000|2021-10-25 22:01:00|45159.9|45139.9|45159.9|45139.9|45159.9|45139.9|45159.9|45139.9|2
1635199280000|2021-10-25 22:01:20|45156.5|45136.5|45156.5|45136.5|45156.5|45136.5|45156.5|45136.5|1
1635199290000|2021-10-25 22:01:30|45158.3|45138.3|45156.5|45136.5|45158.3|45138.3|45156.5|45136.5|1
1635199300000|2021-10-25 22:01:40|45154|45134|45154|45134|45154|45134|45154|45134|2
1635199310000|2021-10-25 22:01:50|||||||||1
1635199320000|2021-10-25 22:02:00|45152.4|45132.4|45141.5|45121.5|45152.4|45132.4|45139.9|45119.9|9
1635199330000|2021-10-25 22:02:10|45142.4|45122.4|45146.5|45126.5|45146.5|45126.5|45142.4|45122.4|1
1635199390000|2021-10-25 22:03:10|45147.4|45127.4|45147.4|45127.4|45147.4|45127.4|45147.4|45127.4|1
1635199400000|2021-10-25 22:03:20|45149|45129|45149|45129|45149|45129|45149|45129|1
1635199430000|2021-10-25 22:03:50|45148|45128|45149|45129|45149|45129|45148|45128|1
1635199440000|2021-10-25 22:04:00|45151.5|45131.5|45151.5|45131.5|45151.5|45131.5|45151.5|45131.5|2
1635199490000|2021-10-25 22:04:50|||||||||1
1635199500000|2021-10-25 22:05:00|||||||||1
1635199520000|2021-10-25 22:05:20|45150.5|45130.5|45134|45114|45150.5|45130.5|45134|45114|4
1635199550000|2021-10-25 22:05:50|45131.5|45111.5|45131.5|45111.5|45131.5|45111.5|45131.5|45111.5|0
1635199560000|2021-10-25 22:06:00|45133|45113|45134|45114|45134|45114|45133|45113|1
1635199570000|2021-10-25 22:06:10|45134.9|45114.9|45149|45129|45149|45129|45134.9|45114.9|3
1635199580000|2021-10-25 22:06:20|45151.5|45131.5|45151.5|45131.5|45151.5|45131.5|45149|45129|2
1635199590000|2021-10-25 22:06:30|45152.4|45132.4|45154|45134|45154|45134|45152.4|45132.4|0
1635199600000|2021-10-25 22:06:40|45153|45133|45151.5|45131.5|45153|45133|45151.5|45131.5|2
1635199610000|2021-10-25 22:06:50|||||||||1
1635199620000|2021-10-25 22:07:00|45150.5|45130.5|45149|45129|45150.5|45130.5|45149|45129|0
1635199640000|2021-10-25 22:07:20|45146.5|45126.5|45146.5|45126.5|45146.5|45126.5|45146.5|45126.5|1
1635199690000|2021-10-25 22:08:10|||||||||1
1635199700000|2021-10-25 22:08:20|45149|45129|45149|45129|45149|45129|45149|45129|2
1635199740000|2021-10-25 22:09:00|||||||||1
1635199770000|2021-10-25 22:09:30|45149.9|45129.9|45151.5|45131.5|45151.5|45131.5|45149.9|45129.9|0
1635199780000|2021-10-25 22:09:40|45154|45134|45151.5|45131.5|45154|45134|45151.5|45131.5|3
1635199840000|2021-10-25 22:10:40|45150.5|45130.5|45150.5|45130.5|45150.5|45130.5|45150.5|45130.5|0
1635199860000|2021-10-25 22:11:00|45149|45129|45151.5|45131.5|45151.5|45131.5|45149|45129|3
1635199870000|2021-10-25 22:11:10|||||||||1
1635199900000|2021-10-25 22:11:40|45150.5|45130.5|45149|45129|45150.5|45130.5|45149|45129|2
1635199930000|2021-10-25 22:12:10|45151.5|45131.5|45149|45129|45151.5|45131.5|45149|45129|1
1635199980000|2021-10-25 22:13:00|45150.5|45130.5|45151.5|45131.5|45151.5|45131.5|45150.5|45130.5|1
1635199990000|2021-10-25 22:13:10|45151.4|45131.4|45151.4|45131.4|45151.4|45131.4|45151.4|45131.4|0
1635200040000|2021-10-25 22:14:00|45150.5|45130.5|45143|45123|45150.5|45130.5|45143|45123|5
1635200050000|2021-10-25 22:14:10|45138.7|45118.7|45131.4|45111.4|45138.7|45118.7|45131.4|45111.4|12
1635200070000|2021-10-25 22:14:30|45135.5|45115.5|45135.5|45115.5|45135.5|45115.5|45135.5|45115.5|4
1635200080000|2021-10-25 22:14:40|45141.4|45121.4|45141.4|45121.4|45141.4|45121.4|45141.4|45121.4|1
1635200100000|2021-10-25 22:15:00|45143|45123|45143.9|45123.9|45143.9|45123.9|45143|45123|1
1635200110000|2021-10-25 22:15:10|45142.4|45122.4|45142.4|45122.4|45142.4|45122.4|45142.4|45122.4|0
1635200140000|2021-10-25 22:15:40|45147.4|45127.4|45147.4|45127.4|45147.4|45127.4|45147.4|45127.4|1
1635200190000|2021-10-25 22:16:30|45143.9|45123.9|45143.9|45123.9|45143.9|45123.9|45143.9|45123.9|4
1635200230000|2021-10-25 22:17:10|||||||||1
1635200260000|2021-10-25 22:17:40|45148.9|45128.9|45148.9|45128.9|45148.9|45128.9|45148.9|45128.9|0
1635200270000|2021-10-25 22:17:50|45151.4|45131.4|45151.4|45131.4|45151.4|45131.4|45151.4|45131.4|4
1635200280000|2021-10-25 22:18:00|45153.9|45133.9|45153.9|45133.9|45153.9|45133.9|45153.9|45133.9|3
1635200310000|2021-10-25 22:18:30|45154.9|45134.9|45156.4|45136.4|45156.4|45136.4|45154.9|45134.9|0
1635200340000|2021-10-25 22:19:00|45153.9|45133.9|45153.9|45133.9|45153.9|45133.9|45153.9|45133.9|4
1635200440000|2021-10-25 22:20:40|45151.4|45131.4|45151.4|45131.4|45151.4|45131.4|45151.4|45131.4|0
1635200470000|2021-10-25 22:21:10|45152.4|45132.4|45152.4|45132.4|45152.4|45132.4|45152.4|45132.4|0
1635200490000|2021-10-25 22:21:30|45153.9|45133.9|45153.9|45133.9|45153.9|45133.9|45153.9|45133.9|0
1635200500000|2021-10-25 22:21:40|45152.4|45132.4|45152.4|45132.4|45152.4|45132.4|45152.4|45132.4|2
1635200640000|2021-10-25 22:24:00|45153.9|45133.9|45148.9|45128.9|45153.9|45133.9|45148.9|45128.9|3
1635200690000|2021-10-25 22:24:50|45146.4|45126.4|45146.4|45126.4|45146.4|45126.4|45146.4|45126.4|0
1635200750000|2021-10-25 22:25:50|45143.9|45123.9|45143.9|45123.9|45143.9|45123.9|45143.9|45123.9|1
1635200760000|2021-10-25 22:26:00|45143|45123|45141.4|45121.4|45143|45123|45141.4|45121.4|0
1635200810000|2021-10-25 22:26:50|45143.9|45123.9|45143|45123|45143.9|45123.9|45143|45123|1
1635200820000|2021-10-25 22:27:00|45141.4|45121.4|45141.4|45121.4|45141.4|45121.4|45141.4|45121.4|0
1635200830000|2021-10-25 22:27:10|45146.4|45126.4|45143.9|45123.9|45146.4|45126.4|45143.9|45123.9|2
1635200940000|2021-10-25 22:29:00|45141.4|45121.4|45141.4|45121.4|45141.4|45121.4|45141.4|45121.4|1
1635200950000|2021-10-25 22:29:10|45143.9|45123.9|45143.9|45123.9|45143.9|45123.9|45143.9|45123.9|1
1635201100000|2021-10-25 22:31:40|45146.4|45126.4|45146.4|45126.4|45146.4|45126.4|45146.4|45126.4|1
1635201160000|2021-10-25 22:32:40|45145.5|45125.5|45143.9|45123.9|45145.5|45125.5|45143.9|45123.9|0
1635201210000|2021-10-25 22:33:30|45143|45123|45138.9|45118.9|45143|45123|45138.9|45118.9|2
1635201240000|2021-10-25 22:34:00|45137.3|45117.3|45130.5|45110.5|45137.3|45117.3|45130.5|45110.5|7
1635201270000|2021-10-25 22:34:30|45131.4|45111.4|45131.4|45111.4|45131.4|45111.4|45131.4|45111.4|5
1635201290000|2021-10-25 22:34:50|45126.4|45106.4|45126.4|45106.4|45126.4|45106.4|45126.4|45106.4|1
1635201350000|2021-10-25 22:35:50|45127.3|45107.3|45128.9|45108.9|45128.9|45108.9|45127.3|45107.3|0
1635201400000|2021-10-25 22:36:40|||||||||1
1635201420000|2021-10-25 22:37:00|45126.4|45106.4|45126.4|45106.4|45126.4|45106.4|45126.4|45106.4|2
1635201430000|2021-10-25 22:37:10|45123.9|45103.9|45123.9|45103.9|45123.9|45103.9|45123.9|45103.9|0
1635201470000|2021-10-25 22:37:50|45126.4|45106.4|45126.4|45106.4|45126.4|45106.4|45126.4|45106.4|1
1635201490000|2021-10-25 22:38:10|45123.9|45103.9|45123.9|45103.9|45123.9|45103.9|45123.9|45103.9|0
1635201540000|2021-10-25 22:39:00|45128.9|45108.9|45126.4|45106.4|45128.9|45108.9|45126.4|45106.4|9
1635201580000|2021-10-25 22:39:40|||||||||1
1635201650000|2021-10-25 22:40:50|||||||||1
1635201660000|2021-10-25 22:41:00|45125.5|45105.5|45123.9|45103.9|45125.5|45105.5|45123.9|45103.9|0
1635201710000|2021-10-25 22:41:50|45126.4|45106.4|45126.4|45106.4|45126.4|45106.4|45126.4|45106.4|1
1635201720000|2021-10-25 22:42:00|||||||||1
1635201770000|2021-10-25 22:42:50|45123.9|45103.9|45123.9|45103.9|45123.9|45103.9|45123.9|45103.9|2
1635201810000|2021-10-25 22:43:30|||||||||1
1635201840000|2021-10-25 22:44:00|45122.3|45102.3|45126.4|45106.4|45126.4|45106.4|45120.7|45100.7|8
1635201870000|2021-10-25 22:44:30|45128.9|45108.9|45128.9|45108.9|45128.9|45108.9|45128.9|45108.9|0
1635201890000|2021-10-25 22:44:50|45126.4|45106.4|45126.4|45106.4|45126.4|45106.4|45126.4|45106.4|2
1635201920000|2021-10-25 22:45:20|45125.5|45105.5|45123.9|45103.9|45125.5|45105.5|45123.9|45103.9|2
1635201960000|2021-10-25 22:46:00|45121.4|45101.4|45121.4|45101.4|45121.4|45101.4|45121.4|45101.4|1
1635201970000|2021-10-25 22:46:10|45118.9|45098.9|45121.4|45101.4|45123.9|45103.9|45118.9|45098.9|1
1635202000000|2021-10-25 22:46:40|45126.4|45106.4|45126.4|45106.4|45126.4|45106.4|45126.4|45106.4|4
1635202010000|2021-10-25 22:46:50|||||||||1
1635202050000|2021-10-25 22:47:30|||||||||1
1635202130000|2021-10-25 22:48:50|45125.5|45105.5|45125.5|45105.5|45125.5|45105.5|45125.5|45105.5|1
1635202140000|2021-10-25 22:49:00|||||||||1
1635202200000|2021-10-25 22:50:00|45127|45107|45128.9|45108.9|45128.9|45108.9|45127|45107|5
1635202230000|2021-10-25 22:50:30|45130.5|45110.5|45131.4|45111.4|45131.4|45111.4|45130.5|45110.5|3
1635202350000|2021-10-25 22:52:30|||||||||1
1635202420000|2021-10-25 22:53:40|45128.9|45108.9|45128.9|45108.9|45128.9|45108.9|45128.9|45108.9|1
1635202440000|2021-10-25 22:54:00|45128|45108|45126.4|45106.4|45128|45108|45126.4|45106.4|1
1635202460000|2021-10-25 22:54:20|||||||||1
1635202470000|2021-10-25 22:54:30|45131.4|45111.4|45131.4|45111.4|45131.4|45111.4|45131.4|45111.4|0
1635202480000|2021-10-25 22:54:40|45130.5|45110.5|45131.4|45111.4|45131.4|45111.4|45128.9|45108.9|0
1635202500000|2021-10-25 22:55:00|45128.9|45108.9|45126.4|45106.4|45128.9|45108.9|45126.4|45106.4|1
1635202510000|2021-10-25 22:55:10|45125.5|45105.5|45123.9|45103.9|45125.5|45105.5|45123.9|45103.9|0
1635202550000|2021-10-25 22:55:50|45121.4|45101.4|45123.9|45103.9|45123.9|45103.9|45121.4|45101.4|1
1635202570000|2021-10-25 22:56:10|45126.4|45106.4|45126.4|45106.4|45126.4|45106.4|45126.4|45106.4|1
1635202640000|2021-10-25 22:57:20|45123.9|45103.9|45122.3|45102.3|45123.9|45103.9|45122.3|45102.3|1
1635202720000|2021-10-25 22:58:40|45121.4|45101.4|45119.8|45099.8|45121.4|45101.4|45119.8|45099.8|0
1635202740000|2021-10-25 22:59:00|45118.2|45098.2|45117.3|45097.3|45118.2|45098.2|45117.3|45097.3|1
1635202750000|2021-10-25 22:59:10|45114.8|45094.8|45114.8|45094.8|45114.8|45094.8|45114.8|45094.8|1
1635202790000|2021-10-25 22:59:50|45112.3|45092.3|45112.3|45092.3|45112.3|45092.3|45112.3|45092.3|0
1635202810000|2021-10-25 23:00:10|45113.2|45093.2|45113.2|45093.2|45113.2|45093.2|45113.2|45093.2|0
1635202820000|2021-10-25 23:00:20|45112.3|45092.3|45112.3|45092.3|45112.3|45092.3|45112.3|45092.3|1
1635202870000|2021-10-25 23:01:10|45111.4|45091.4|45111.4|45091.4|45111.4|45091.4|45111.4|45091.4|0
1635202900000|2021-10-25 23:01:40|||||||||1
1635202920000|2021-10-25 23:02:00|45108.9|45088.9|45108.9|45088.9|45108.9|45088.9|45108.9|45088.9|0
1635202930000|2021-10-25 23:02:10|45111.4|45091.4|45111.4|45091.4|45111.4|45091.4|45111.4|45091.4|1
1635202980000|2021-10-25 23:03:00|45113.9|45093.9|45113.9|45093.9|45113.9|45093.9|45113.9|45093.9|2
1635203010000|2021-10-25 23:03:30|45114.8|45094.8|45116.4|45096.4|45118.9|45098.9|45114.8|45094.8|2
1635203040000|2021-10-25 23:04:00|45117.9|45097.9|45115.4|45095.4|45117.9|45097.9|45115.4|45095.4|1
1635203070000|2021-10-25 23:04:30|45112.9|45092.9|45103.9|45083.9|45112.9|45092.9|45103.9|45083.9|4
1635203080000|2021-10-25 23:04:40|45102.9|45082.9|45103.9|45083.9|45103.9|45083.9|45101.4|45081.4|0
1635203090000|2021-10-25 23:04:50|45106.4|45086.4|45106.4|45086.4|45106.4|45086.4|45106.4|45086.4|2
1635203140000|2021-10-25 23:05:40|45109.8|45089.8|45109.8|45089.8|45109.8|45089.8|45109.8|45089.8|2
1635203150000|2021-10-25 23:05:50|45110.7|45090.7|45110.7|45090.7|45110.7|45090.7|45110.7|45090.7|1
1635203160000|2021-10-25 23:06:00|||||||||1
1635203170000|2021-10-25 23:06:10|45114.8|45094.8|45114.8|45094.8|45114.8|45094.8|45114.8|45094.8|1
1635203180000|2021-10-25 23:06:20|45113.9|45093.9|45110.4|45090.4|45113.9|45093.9|45110.4|45090.4|1
1635203190000|2021-10-25 23:06:30|45107.9|45087.9|45107.9|45087.9|45107.9|45087.9|45107.9|45087.9|2
1635203220000|2021-10-25 23:07:00|45106.4|45086.4|45106.4|45086.4|45106.4|45086.4|45106.4|45086.4|0
1635203250000|2021-10-25 23:07:30|45108.9|45088.9|45108.9|45088.9|45108.9|45088.9|45108.9|45088.9|0
1635203260000|2021-10-25 23:07:40|45111.4|45091.4|45111.4|45091.4|45111.4|45091.4|45111.4|45091.4|0
1635203270000|2021-10-25 23:07:50|45109.8|45089.8|45107.3|45087.3|45109.8|45089.8|45107.3|45087.3|0
1635203400000|2021-10-25 23:10:00|45106.4|45086.4|45106.4|45086.4|45106.4|45086.4|45106.4|45086.4|0
1635203430000|2021-10-25 23:10:30|||||||||2
1635203500000|2021-10-25 23:11:40|45103.9|45083.9|45101.4|45081.4|45103.9|45083.9|45101.4|45081.4|5
1635203540000|2021-10-25 23:12:20|45098.9|45078.9|45098.9|45078.9|45098.9|45078.9|45098.9|45078.9|7
1635203560000|2021-10-25 23:12:40|||||||||1
1635203600000|2021-10-25 23:13:20|45098.8|45078.8|45096.3|45076.3|45098.8|45078.8|45096.3|45076.3|3
1635203620000|2021-10-25 23:13:40|||||||||2
1635203700000|2021-10-25 23:15:00|||||||||1
1635203730000|2021-10-25 23:15:30|45099.8|45079.8|45103.8|45083.8|45103.8|45083.8|45099.8|45079.8|3
1635203770000|2021-10-25 23:16:10|45104.8|45084.8|45101.3|45081.3|45106.3|45086.3|45101.3|45081.3|2
1635203780000|2021-10-25 23:16:20|45103.8|45083.8|45106.3|45086.3|45106.3|45086.3|45103.8|45083.8|0
1635203830000|2021-10-25 23:17:10|||||||||1
1635203850000|2021-10-25 23:17:30|||||||||1
1635203910000|2021-10-25 23:18:30|45108.8|45088.8|45108.8|45088.8|45108.8|45088.8|45108.8|45088.8|0
1635203970000|2021-10-25 23:19:30|45106.3|45086.3|45108.2|45088.2|45108.2|45088.2|45106.3|45086.3|1
1635203980000|2021-10-25 23:19:40|45111.3|45091.3|45111.3|45091.3|45111.3|45091.3|45111.3|45091.3|0
1635204120000|2021-10-25 23:22:00|45113.8|45093.8|45113.8|45093.8|45113.8|45093.8|45113.8|45093.8|5
1635204140000|2021-10-25 23:22:20|45115.7|45095.7|45115.7|45095.7|45115.7|45095.7|45115.7|45095.7|2
1635204150000|2021-10-25 23:22:30|45117.3|45097.3|45117.3|45097.3|45117.3|45097.3|45117.3|45097.3|0
1635204190000|2021-10-25 23:23:10|45118.8|45098.8|45118.8|45098.8|45118.8|45098.8|45118.8|45098.8|0
1635204220000|2021-10-25 23:23:40|45121.3|45101.3|45121.3|45101.3|45121.3|45101.3|45121.3|45101.3|3
1635204260000|2021-10-25 23:24:20|||||||||1
1635204320000|2021-10-25 23:25:20|||||||||1
1635204340000|2021-10-25 23:25:40|45120.4|45100.4|45118.8|45098.8|45120.4|45100.4|45118.8|45098.8|0
1635204350000|2021-10-25 23:25:50|45125.7|45105.7|45125.7|45105.7|45125.7|45105.7|45125.7|45105.7|3
1635204360000|2021-10-25 23:26:00|45130.7|45110.7|45130.7|45110.7|45130.7|45110.7|45130.7|45110.7|6
1635204370000|2021-10-25 23:26:10|45132.3|45112.3|45133.2|45113.2|45133.2|45113.2|45132.3|45112.3|2
1635204390000|2021-10-25 23:26:30|||||||||1
1635204420000|2021-10-25 23:27:00|45143.8|45123.8|45143.8|45123.8|45143.8|45123.8|45143.8|45123.8|8
1635204450000|2021-10-25 23:27:30|45146.3|45126.3|45146.3|45126.3|45148.8|45128.8|45146.3|45126.3|6
1635204550000|2021-10-25 23:29:10|45148.8|45128.8|45148.8|45128.8|45148.8|45128.8|45148.8|45128.8|0
1635204580000|2021-10-25 23:29:40|45150.4|45130.4|45151.3|45131.3|45151.3|45131.3|45150.4|45130.4|2
1635204610000|2021-10-25 23:30:10|45148.8|45128.8|45148.8|45128.8|45148.8|45128.8|45148.8|45128.8|0
1635204670000|2021-10-25 23:31:10|45147.2|45127.2|45146.3|45126.3|45147.2|45127.2|45146.3|45126.3|4
1635204710000|2021-10-25 23:31:50|||||||||1
1635204720000|2021-10-25 23:32:00|||||||||1
1635204770000|2021-10-25 23:32:50|45148.8|45128.8|45151.3|45131.3|45151.3|45131.3|45148.8|45128.8|4
1635204810000|2021-10-25 23:33:30|||||||||1
1635204820000|2021-10-25 23:33:40|||||||||1
1635285600000|2021-10-26 22:00:00|44848.8|44828.8|44857|44837|44859.5|44839.5|44848.8|44828.8|8
1635285610000|2021-10-26 22:00:10|44845.4|44825.4|44864.5|44844.5|44864.5|44844.5|44843.8|44823.8|12
1635285620000|2021-10-26 22:00:20|44869.5|44849.5|44869.5|44849.5|44869.5|44849.5|44869.5|44849.5|3
1635285630000|2021-10-26 22:00:30|44874.3|44854.3|44881.3|44861.3|44883.8|44863.8|44874.3|44854.3|7
1635285640000|2021-10-26 22:00:40|44880.4|44860.4|44877|44857|44880.4|44860.4|44877|44857|2
1635285660000|2021-10-26 22:01:00|||||||||2
1635285670000|2021-10-26 22:01:10|44874.5|44854.5|44874.5|44854.5|44874.5|44854.5|44874.5|44854.5|0
1635285680000|2021-10-26 22:01:20|44872|44852|44872|44852|44872|44852|44872|44852|1
1635285690000|2021-10-26 22:01:30|44872.9|44852.9|44872|44852|44872.9|44852.9|44872|44852|3
1635285710000|2021-10-26 22:01:50|||||||||3
1635285730000|2021-10-26 22:02:10|||||||||1
1635285740000|2021-10-26 22:02:20|||||||||2
1635285760000|2021-10-26 22:02:40|44870.4|44850.4|44870.4|44850.4|44870.4|44850.4|44870.4|44850.4|1
1635285770000|2021-10-26 22:02:50|44862.9|44842.9|44862.9|44842.9|44862.9|44842.9|44862.9|44842.9|3
1635285780000|2021-10-26 22:03:00|44863.8|44843.8|44863.8|44843.8|44863.8|44843.8|44863.8|44843.8|0
1635285830000|2021-10-26 22:03:50|44862.9|44842.9|44857|44837|44863.8|44843.8|44857|44837|5
1635285840000|2021-10-26 22:04:00|44857.9|44837.9|44857|44837|44857.9|44837.9|44857|44837|2
1635285860000|2021-10-26 22:04:20|44859.5|44839.5|44859.5|44839.5|44859.5|44839.5|44859.5|44839.5|1
1635285870000|2021-10-26 22:04:30|44858.6|44838.6|44859.5|44839.5|44859.5|44839.5|44858.6|44838.6|0
1635285910000|2021-10-26 22:05:10|||||||||1
1635285920000|2021-10-26 22:05:20|44862|44842|44862|44842|44862|44842|44862|44842|2
1635285930000|2021-10-26 22:05:30|44864.5|44844.5|44864.5|44844.5|44864.5|44844.5|44864.5|44844.5|0
1635285940000|2021-10-26 22:05:40|44872|44852|44872|44852|44872|44852|44872|44852|2
1635285950000|2021-10-26 22:05:50|44875.2|44855.2|44878.6|44858.6|44878.6|44858.6|44875.2|44855.2|2
1635285970000|2021-10-26 22:06:10|44879.5|44859.5|44879.5|44859.5|44879.5|44859.5|44879.5|44859.5|1
1635285980000|2021-10-26 22:06:20|44878.6|44858.6|44876.1|44856.1|44878.6|44858.6|44876.1|44856.1|0
1635286000000|2021-10-26 22:06:40|44877.7|44857.7|44876.1|44856.1|44877.7|44857.7|44876.1|44856.1|9
1635286010000|2021-10-26 22:06:50|44873.6|44853.6|44862.7|44842.7|44873.6|44853.6|44862.7|44842.7|5
1635286020000|2021-10-26 22:07:00|44865.2|44845.2|44867.7|44847.7|44867.7|44847.7|44865.2|44845.2|2
1635286040000|2021-10-26 22:07:20|44866.8|44846.8|44865.2|44845.2|44866.8|44846.8|44865.2|44845.2|0
1635286050000|2021-10-26 22:07:30|44867.7|44847.7|44867.7|44847.7|44867.7|44847.7|44867.7|44847.7|1
1635286060000|2021-10-26 22:07:40|44866.1|44846.1|44865.2|44845.2|44866.1|44846.1|44865.2|44845.2|2
1635286080000|2021-10-26 22:08:00|||||||||1
1635286110000|2021-10-26 22:08:30|||||||||1
1635286140000|2021-10-26 22:09:00|44862.7|44842.7|44860.2|44840.2|44862.7|44842.7|44860.2|44840.2|6
1635286200000|2021-10-26 22:10:00|44855.2|44835.2|44855.2|44835.2|44855.2|44835.2|44855.2|44835.2|4
1635286270000|2021-10-26 22:11:10|||||||||1
1635286300000|2021-10-26 22:11:40|44857.7|44837.7|44862.7|44842.7|44862.7|44842.7|44857.7|44837.7|6
1635286330000|2021-10-26 22:12:10|||||||||1
1635286340000|2021-10-26 22:12:20|44863.6|44843.6|44865.2|44845.2|44865.2|44845.2|44863.6|44843.6|0
1635286360000|2021-10-26 22:12:40|44866.1|44846.1|44867.7|44847.7|44867.7|44847.7|44866.1|44846.1|0
1635286380000|2021-10-26 22:13:00|44866.8|44846.8|44865.2|44845.2|44866.8|44846.8|44865.2|44845.2|0
1635286390000|2021-10-26 22:13:10|||||||||1
1635286440000|2021-10-26 22:14:00|44863.6|44843.6|44862.7|44842.7|44863.6|44843.6|44862.7|44842.7|3
1635286460000|2021-10-26 22:14:20|44860.2|44840.2|44857.7|44837.7|44860.2|44840.2|44857.7|44837.7|0
1635286480000|2021-10-26 22:14:40|44850.2|44830.2|44850.2|44830.2|44850.2|44830.2|44850.2|44830.2|4
1635286500000|2021-10-26 22:15:00|44845.2|44825.2|44845.2|44825.2|44845.2|44825.2|44845.2|44825.2|2
1635286520000|2021-10-26 22:15:20|44844.3|44824.3|44842.7|44822.7|44844.3|44824.3|44842.7|44822.7|0
1635286540000|2021-10-26 22:15:40|44840.2|44820.2|44840.2|44820.2|44840.2|44820.2|44840.2|44820.2|3
1635286550000|2021-10-26 22:15:50|44839.3|44819.3|44837.7|44817.7|44839.3|44819.3|44837.7|44817.7|1
1635286570000|2021-10-26 22:16:10|||||||||1
1635286610000|2021-10-26 22:16:50|44842.7|44822.7|44840.2|44820.2|44842.7|44822.7|44840.2|44820.2|3
1635286630000|2021-10-26 22:17:10|44841.1|44821.1|44842.7|44822.7|44842.7|44822.7|44841.1|44821.1|0
1635286680000|2021-10-26 22:18:00|44841.1|44821.1|44837.7|44817.7|44841.1|44821.1|44837.7|44817.7|1
1635286790000|2021-10-26 22:19:50|44839.3|44819.3|44842.7|44822.7|44842.7|44822.7|44839.3|44819.3|6
1635286800000|2021-10-26 22:20:00|44847.7|44827.7|44849.3|44829.3|44849.3|44829.3|44847.7|44827.7|4
1635286810000|2021-10-26 22:20:10|44847.7|44827.7|44847.7|44827.7|44847.7|44827.7|44847.7|44827.7|0
1635286820000|2021-10-26 22:20:20|||||||||1
1635286830000|2021-10-26 22:20:30|||||||||2
1635286840000|2021-10-26 22:20:40|44850.2|44830.2|44852.7|44832.7|44852.7|44832.7|44850.2|44830.2|1
1635286850000|2021-10-26 22:20:50|44855.2|44835.2|44855.2|44835.2|44855.2|44835.2|44855.2|44835.2|0
1635286870000|2021-10-26 22:21:10|44860.2|44840.2|44862.7|44842.7|44862.7|44842.7|44860.2|44840.2|1
1635286880000|2021-10-26 22:21:20|44863.6|44843.6|44867.7|44847.7|44867.7|44847.7|44863.6|44843.6|1
1635286890000|2021-10-26 22:21:30|44870.2|44850.2|44867.7|44847.7|44870.2|44850.2|44867.7|44847.7|3
1635286900000|2021-10-26 22:21:40|44865.2|44845.2|44865.2|44845.2|44865.2|44845.2|44865.2|44845.2|1
1635286910000|2021-10-26 22:21:50|44862.7|44842.7|44861.1|44841.1|44862.7|44842.7|44861.1|44841.1|1
1635286930000|2021-10-26 22:22:10|44864.3|44844.3|44864.3|44844.3|44864.3|44844.3|44864.3|44844.3|0
1635286940000|2021-10-26 22:22:20|44866.8|44846.8|44866.8|44846.8|44866.8|44846.8|44866.8|44846.8|2
1635286980000|2021-10-26 22:23:00|44864.3|44844.3|44864.3|44844.3|44864.3|44844.3|44864.3|44844.3|1
1635287020000|2021-10-26 22:23:40|44860.2|44840.2|44860.2|44840.2|44860.2|44840.2|44860.2|44840.2|4
1635287090000|2021-10-26 22:24:50|44857.7|44837.7|44857.7|44837.7|44857.7|44837.7|44857.7|44837.7|0
1635287140000|2021-10-26 22:25:40|44856.1|44836.1|44855.2|44835.2|44856.1|44836.1|44855.2|44835.2|1
1635287200000|2021-10-26 22:26:40|||||||||2
1635287230000|2021-10-26 22:27:10|44850.2|44830.2|44850.2|44830.2|44850.2|44830.2|44850.2|44830.2|1
1635287280000|2021-10-26 22:28:00|||||||||1
1635287300000|2021-10-26 22:28:20|44849.3|44829.3|44849.3|44829.3|44849.3|44829.3|44849.3|44829.3|1
1635287320000|2021-10-26 22:28:40|44851.8|44831.8|44851.8|44831.8|44851.8|44831.8|44851.8|44831.8|1
1635287340000|2021-10-26 22:29:00|44849.3|44829.3|44849.3|44829.3|44849.3|44829.3|44849.3|44829.3|2
1635287360000|2021-10-26 22:29:20|||||||||1
1635287410000|2021-10-26 22:30:10|44850.2|44830.2|44850.2|44830.2|44850.2|44830.2|44850.2|44830.2|1
1635287460000|2021-10-26 22:31:00|44852.7|44832.7|44852.7|44832.7|44852.7|44832.7|44852.7|44832.7|0
1635287530000|2021-10-26 22:32:10|||||||||1
1635287590000|2021-10-26 22:33:10|||||||||2
1635287610000|2021-10-26 22:33:30|44851.1|44831.1|44851.1|44831.1|44851.1|44831.1|44851.1|44831.1|1
1635287620000|2021-10-26 22:33:40|44850.2|44830.2|44850.2|44830.2|44850.2|44830.2|44850.2|44830.2|0
1635287630000|2021-10-26 22:33:50|44851.8|44831.8|44847.7|44827.7|44852.7|44832.7|44847.7|44827.7|9
1635287640000|2021-10-26 22:34:00|||||||||3
1635287680000|2021-10-26 22:34:40|||||||||1
1635287700000|2021-10-26 22:35:00|44850.2|44830.2|44850.2|44830.2|44850.2|44830.2|44850.2|44830.2|0
1635287730000|2021-10-26 22:35:30|44848.6|44828.6|44847.7|44827.7|44848.6|44828.6|44847.7|44827.7|1
1635287760000|2021-10-26 22:36:00|44850.2|44830.2|44850.2|44830.2|44850.2|44830.2|44850.2|44830.2|0
1635287770000|2021-10-26 22:36:10|44848.6|44828.6|44846.1|44826.1|44848.6|44828.6|44846.1|44826.1|0
1635287820000|2021-10-26 22:37:00|44837.9|44817.9|44840.4|44820.4|44840.4|44820.4|44837.9|44817.9|5
1635287850000|2021-10-26 22:37:30|44837.9|44817.9|44837.9|44817.9|44837.9|44817.9|44837.9|44817.9|2
1635287880000|2021-10-26 22:38:00|44832.9|44812.9|44832.9|44812.9|44832.9|44812.9|44832.9|44812.9|2
1635287900000|2021-10-26 22:38:20|44835.4|44815.4|44835.4|44815.4|44835.4|44815.4|44835.4|44815.4|1
1635287920000|2021-10-26 22:38:40|44832.9|44812.9|44832.9|44812.9|44832.9|44812.9|44832.9|44812.9|1
1635287940000|2021-10-26 22:39:00|44835.4|44815.4|44837.9|44817.9|44837.9|44817.9|44835.4|44815.4|0
1635287990000|2021-10-26 22:39:50|44835.4|44815.4|44834.5|44814.5|44835.4|44815.4|44834.5|44814.5|0
1635288000000|2021-10-26 22:40:00|44832.9|44812.9|44832.9|44812.9|44832.9|44812.9|44832.9|44812.9|0
1635288060000|2021-10-26 22:41:00|||||||||7
1635288070000|2021-10-26 22:41:10|44829.6|44809.6|44829.6|44809.6|44829.6|44809.6|44828.8|44808.8|4
1635288100000|2021-10-26 22:41:40|44828.7|44808.7|44829.6|44809.6|44829.6|44809.6|44828.7|44808.7|1
1635288120000|2021-10-26 22:42:00|||||||||2
1635288130000|2021-10-26 22:42:10|44843|44823|44843|44823|44843|44823|44843|44823|5
1635288140000|2021-10-26 22:42:20|44853.7|44833.7|44853.7|44833.7|44853.7|44833.7|44853.7|44833.7|7
1635288160000|2021-10-26 22:42:40|||||||||4
1635288170000|2021-10-26 22:42:50|44856.2|44836.2|44856.2|44836.2|44856.2|44836.2|44856.2|44836.2|1
1635288200000|2021-10-26 22:43:20|44855.3|44835.3|44856.2|44836.2|44856.2|44836.2|44855.3|44835.3|2
1635288230000|2021-10-26 22:43:50|44855.3|44835.3|44855.3|44835.3|44855.3|44835.3|44855.3|44835.3|0
1635288240000|2021-10-26 22:44:00|44858.7|44838.7|44858.7|44838.7|44858.7|44838.7|44858.7|44838.7|5
1635288250000|2021-10-26 22:44:10|44857.8|44837.8|44856.2|44836.2|44857.8|44837.8|44856.2|44836.2|0
1635288330000|2021-10-26 22:45:30|||||||||1
1635288350000|2021-10-26 22:45:50|||||||||1
1635288440000|2021-10-26 22:47:20|44854.6|44834.6|44854.6|44834.6|44854.6|44834.6|44853.7|44833.7|3
1635288480000|2021-10-26 22:48:00|44853.7|44833.7|44853.7|44833.7|44853.7|44833.7|44853.7|44833.7|0
1635288520000|2021-10-26 22:48:40|44852.1|44832.1|44852.1|44832.1|44852.1|44832.1|44852.1|44832.1|0
1635288600000|2021-10-26 22:50:00|44849.6|44829.6|44849.6|44829.6|44849.6|44829.6|44849.6|44829.6|2
1635288640000|2021-10-26 22:50:40|||||||||1
1635288680000|2021-10-26 22:51:20|44848.7|44828.7|44848.7|44828.7|44848.7|44828.7|44848.7|44828.7|1
1635288780000|2021-10-26 22:53:00|||||||||1
1635288790000|2021-10-26 22:53:10|44847.8|44827.8|44847.8|44827.8|44847.8|44827.8|44847.8|44827.8|0
1635288840000|2021-10-26 22:54:00|||||||||1
1635288870000|2021-10-26 22:54:30|44846.2|44826.2|44841.2|44821.2|44846.2|44826.2|44841.2|44821.2|5
1635288880000|2021-10-26 22:54:40|44839.6|44819.6|44839.6|44819.6|44839.6|44819.6|44839.6|44819.6|2
1635288890000|2021-10-26 22:54:50|||||||||1
1635288920000|2021-10-26 22:55:20|||||||||4
1635288930000|2021-10-26 22:55:30|44841.2|44821.2|44841.2|44821.2|44841.2|44821.2|44841.2|44821.2|0
1635288940000|2021-10-26 22:55:40|44840.3|44820.3|44838.7|44818.7|44840.3|44820.3|44838.7|44818.7|0
1635288950000|2021-10-26 22:55:50|44836.2|44816.2|44836.2|44816.2|44836.2|44816.2|44836.2|44816.2|0
1635288960000|2021-10-26 22:56:00|44838.7|44818.7|44838.7|44818.7|44838.7|44818.7|44838.7|44818.7|3
1635288970000|2021-10-26 22:56:10|||||||||4
1635289020000|2021-10-26 22:57:00|44836.2|44816.2|44838.7|44818.7|44838.7|44818.7|44836.2|44816.2|0
1635289030000|2021-10-26 22:57:10|44837.1|44817.1|44837.1|44817.1|44837.1|44817.1|44837.1|44817.1|0
1635289050000|2021-10-26 22:57:30|44836.2|44816.2|44836.2|44816.2|44836.2|44816.2|44836.2|44816.2|0
1635289100000|2021-10-26 22:58:20|44837.1|44817.1|44837.1|44817.1|44837.1|44817.1|44837.1|44817.1|2
1635289110000|2021-10-26 22:58:30|||||||||3
1635289190000|2021-10-26 22:59:50|44835.5|44815.5|44835.5|44815.5|44835.5|44815.5|44835.5|44815.5|0
1635289200000|2021-10-26 23:00:00|44838|44818|44838.9|44818.9|44838.9|44818.9|44838|44818|2
1635289210000|2021-10-26 23:00:10|44839.8|44819.8|44843.9|44823.9|44843.9|44823.9|44839.8|44819.8|0
1635289220000|2021-10-26 23:00:20|44843|44823|44843|44823|44843|44823|44843|44823|0
1635289250000|2021-10-26 23:00:50|44840.5|44820.5|44838|44818|44840.5|44820.5|44838|44818|1
1635289300000|2021-10-26 23:01:40|||||||||2
1635289400000|2021-10-26 23:03:20|||||||||4
1635289420000|2021-10-26 23:03:40|44837.1|44817.1|44835.5|44815.5|44837.1|44817.1|44834.6|44814.6|0
1635289450000|2021-10-26 23:04:10|44838|44818|44833|44813|44838|44818|44833|44813|1
1635289500000|2021-10-26 23:05:00|44834.6|44814.6|44835.5|44815.5|44835.5|44815.5|44834.6|44814.6|0
1635289510000|2021-10-26 23:05:10|44833|44813|44833|44813|44833|44813|44833|44813|0
1635289550000|2021-10-26 23:05:50|44832.1|44812.1|44830.5|44810.5|44832.1|44812.1|44830.5|44810.5|4
1635289560000|2021-10-26 23:06:00|44832.1|44812.1|44832.1|44812.1|44832.1|44812.1|44832.1|44812.1|2
1635289570000|2021-10-26 23:06:10|44830.5|44810.5|44830.5|44810.5|44830.5|44810.5|44830.5|44810.5|0
1635289600000|2021-10-26 23:06:40|44831.4|44811.4|44833|44813|44833|44813|44831.4|44811.4|0
1635289620000|2021-10-26 23:07:00|44830.5|44810.5|44833|44813|44833|44813|44830.5|44810.5|1
1635289630000|2021-10-26 23:07:10|||||||||1
1635289680000|2021-10-26 23:08:00|44834.6|44814.6|44836.4|44816.4|44836.4|44816.4|44834.6|44814.6|1
1635289690000|2021-10-26 23:08:10|44834.6|44814.6|44834.6|44814.6|44834.6|44814.6|44834.6|44814.6|4
1635289700000|2021-10-26 23:08:20|44833.7|44813.7|44832.1|44812.1|44833.7|44813.7|44832.1|44812.1|0
1635289710000|2021-10-26 23:08:30|44829.6|44809.6|44827.1|44807.1|44829.6|44809.6|44827.1|44807.1|7
1635289750000|2021-10-26 23:09:10|||||||||1
1635289800000|2021-10-26 23:10:00|44825.5|44805.5|44822.1|44802.1|44825.5|44805.5|44822.1|44802.1|6
1635289820000|2021-10-26 23:10:20|||||||||1
1635289830000|2021-10-26 23:10:30|44823.7|44803.7|44819.6|44799.6|44823.7|44803.7|44819.6|44799.6|8
1635289840000|2021-10-26 23:10:40|44821.2|44801.2|44822.1|44802.1|44822.1|44802.1|44819.6|44799.6|3
1635289850000|2021-10-26 23:10:50|44821.2|44801.2|44822.1|44802.1|44822.1|44802.1|44821.2|44801.2|4
1635289870000|2021-10-26 23:11:10|44820.5|44800.5|44818|44798|44820.5|44800.5|44818|44798|10
1635289880000|2021-10-26 23:11:20|||||||||3
1635289890000|2021-10-26 23:11:30|44815.5|44795.5|44818|44798|44818|44798|44815.5|44795.5|9
1635289990000|2021-10-26 23:13:10|44815.5|44795.5|44815.5|44795.5|44815.5|44795.5|44815.5|44795.5|1
1635290000000|2021-10-26 23:13:20|44817.1|44797.1|44817.1|44797.1|44817.1|44797.1|44817.1|44797.1|0
1635290010000|2021-10-26 23:13:30|44814.6|44794.6|44814.6|44794.6|44814.6|44794.6|44814.6|44794.6|1
1635290040000|2021-10-26 23:14:00|44813|44793|44813|44793|44813|44793|44813|44793|0
1635290140000|2021-10-26 23:15:40|||||||||1
1635290220000|2021-10-26 23:17:00|44815.5|44795.5|44815.5|44795.5|44815.5|44795.5|44815.5|44795.5|0
1635290270000|2021-10-26 23:17:50|44817.1|44797.1|44817.1|44797.1|44817.1|44797.1|44817.1|44797.1|6
1635290300000|2021-10-26 23:18:20|44814.6|44794.6|44814.6|44794.6|44814.6|44794.6|44814.6|44794.6|7
1635290390000|2021-10-26 23:19:50|44813|44793|44814.6|44794.6|44814.6|44794.6|44813|44793|6
1635290460000|2021-10-26 23:21:00|44813|44793|44813|44793|44813|44793|44813|44793|0
1635290470000|2021-10-26 23:21:10|44815.5|44795.5|44815.5|44795.5|44815.5|44795.5|44815.5|44795.5|4
1635290520000|2021-10-26 23:22:00|||||||||3
1635290560000|2021-10-26 23:22:40|44816.4|44796.4|44818|44798|44818|44798|44816.4|44796.4|2
1635290570000|2021-10-26 23:22:50|44820.5|44800.5|44820.5|44800.5|44820.5|44800.5|44818|44798|0
1635290590000|2021-10-26 23:23:10|44818|44798|44818|44798|44818|44798|44818|44798|2
1635290600000|2021-10-26 23:23:20|44820.5|44800.5|44820.5|44800.5|44820.5|44800.5|44820.5|44800.5|5
1635290610000|2021-10-26 23:23:30|||||||||3
1635290620000|2021-10-26 23:23:40|44822.1|44802.1|44823|44803|44823|44803|44822.1|44802.1|5
1635290630000|2021-10-26 23:23:50|||||||||1
1635290690000|2021-10-26 23:24:50|44822.1|44802.1|44805.5|44785.5|44822.1|44802.1|44805.5|44785.5|9
1635290740000|2021-10-26 23:25:40|44809.8|44789.8|44809.8|44789.8|44809.8|44789.8|44809.8|44789.8|2
1635290760000|2021-10-26 23:26:00|44813|44793|44813|44793|44813|44793|44813|44793|1
1635290790000|2021-10-26 23:26:30|44811.4|44791.4|44813|44793|44813|44793|44811.4|44791.4|0
1635290800000|2021-10-26 23:26:40|44813.9|44793.9|44811.4|44791.4|44815.5|44795.5|44811.4|44791.4|0
1635290810000|2021-10-26 23:26:50|44813|44793|44811.4|44791.4|44813|44793|44811.4|44791.4|0
1635290820000|2021-10-26 23:27:00|44813|44793|44811.4|44791.4|44813|44793|44811.4|44791.4|1
1635290850000|2021-10-26 23:27:30|44813|44793|44813|44793|44813|44793|44813|44793|2
1635290880000|2021-10-26 23:28:00|44810.5|44790.5|44810.5|44790.5|44810.5|44790.5|44810.5|44790.5|1
1635290890000|2021-10-26 23:28:10|44813|44793|44810.5|44790.5|44813|44793|44810.5|44790.5|1
1635291080000|2021-10-26 23:31:20|||||||||1
1635291090000|2021-10-26 23:31:30|44813|44793|44813|44793|44813|44793|44813|44793|1
1635291100000|2021-10-26 23:31:40|44813.9|44793.9|44816.4|44796.4|44816.4|44796.4|44813.9|44793.9|1
1635291110000|2021-10-26 23:31:50|44818|44798|44818|44798|44818|44798|44818|44798|0
1635291180000|2021-10-26 23:33:00|44820.5|44800.5|44818|44798|44820.5|44800.5|44818|44798|1
1635291200000|2021-10-26 23:33:20|44820.5|44800.5|44818|44798|44820.5|44800.5|44818|44798|4
1635291220000|2021-10-26 23:33:40|44811.4|44791.4|44811.4|44791.4|44811.4|44791.4|44811.4|44791.4|5
1635291230000|2021-10-26 23:33:50|44803|44783|44800.5|44780.5|44803|44783|44800.5|44780.5|10
1635291240000|2021-10-26 23:34:00|||||||||1
1635291250000|2021-10-26 23:34:10|44798|44778|44798|44778|44798|44778|44798|44778|0
1635291270000|2021-10-26 23:34:30|44798.9|44778.9|44800.5|44780.5|44800.5|44780.5|44798.9|44778.9|2
1635291300000|2021-10-26 23:35:00|44799.6|44779.6|44800.5|44780.5|44800.5|44780.5|44799.6|44779.6|3
1635291330000|2021-10-26 23:35:30|44801.4|44781.4|44803|44783|44803|44783|44801.4|44781.4|3
1635291370000|2021-10-26 23:36:10|||||||||1
1635291480000|2021-10-26 23:38:00|44802.1|44782.1|44799.6|44779.6|44803|44783|44799.6|44779.6|2
1635291490000|2021-10-26 23:38:10|||||||||1
1635291530000|2021-10-26 23:38:50|||||||||1
1635291570000|2021-10-26 23:39:30|44800.5|44780.5|44800.5|44780.5|44800.5|44780.5|44800.5|44780.5|0
1635291580000|2021-10-26 23:39:40|44798|44778|44798|44778|44798|44778|44798|44778|3
1635291610000|2021-10-26 23:40:10|44797.1|44777.1|44795.5|44775.5|44797.1|44777.1|44795.5|44775.5|1
1635291660000|2021-10-26 23:41:00|||||||||9
1635291670000|2021-10-26 23:41:10|44796.4|44776.4|44798|44778|44798|44778|44796.4|44776.4|0
1635291730000|2021-10-26 23:42:10|44796.2|44776.2|44793|44773|44796.2|44776.2|44793|44773|3
1635291740000|2021-10-26 23:42:20|44795.5|44775.5|44795.5|44775.5|44795.5|44775.5|44795.5|44775.5|0
1635291750000|2021-10-26 23:42:30|44793.9|44773.9|44793|44773|44793.9|44773.9|44793|44773|3
1635291760000|2021-10-26 23:42:40|44791.4|44771.4|44786.4|44766.4|44791.4|44771.4|44786.4|44766.4|4
1635291770000|2021-10-26 23:42:50|44788|44768|44788|44768|44788|44768|44788|44768|0
1635291790000|2021-10-26 23:43:10|44786.4|44766.4|44786.4|44766.4|44786.4|44766.4|44786.4|44766.4|0
1635291800000|2021-10-26 23:43:20|44785.5|44765.5|44783|44763|44785.5|44765.5|44783|44763|0
1635291820000|2021-10-26 23:43:40|44783.9|44763.9|44783|44763|44785.5|44765.5|44783|44763|1
1635291830000|2021-10-26 23:43:50|44786.4|44766.4|44788|44768|44788|44768|44786.4|44766.4|5
1635291840000|2021-10-26 23:44:00|44785.5|44765.5|44785.5|44765.5|44785.5|44765.5|44785.5|44765.5|0
1635291850000|2021-10-26 23:44:10|44783|44763|44783|44763|44783|44763|44783|44763|1
1635291870000|2021-10-26 23:44:30|44780.5|44760.5|44780.5|44760.5|44780.5|44760.5|44780.5|44760.5|1
1635291890000|2021-10-26 23:44:50|44778|44758|44775.5|44755.5|44778|44758|44775.5|44755.5|3
1635291920000|2021-10-26 23:45:20|44773|44753|44770.5|44750.5|44773|44753|44770.5|44750.5|2
1635291930000|2021-10-26 23:45:30|44763|44743|44755.5|44735.5|44763|44743|44755.5|44735.5|13
1635291940000|2021-10-26 23:45:40|44754.6|44734.6|44753.1|44733.1|44758|44738|44738|44718|29
1635291950000|2021-10-26 23:45:50|44756.4|44736.4|44768.9|44748.9|44768.9|44748.9|44756.4|44736.4|9
1635291960000|2021-10-26 23:46:00|44766.4|44746.4|44766.4|44746.4|44766.4|44746.4|44766.4|44746.4|0
1635292010000|2021-10-26 23:46:50|||||||||1
1635292040000|2021-10-26 23:47:20|||||||||3
1635292050000|2021-10-26 23:47:30|||||||||3
1635292090000|2021-10-26 23:48:10|44775.5|44755.5|44775.5|44755.5|44775.5|44755.5|44775.5|44755.5|1
1635292130000|2021-10-26 23:48:50|44778|44758|44788|44768|44788|44768|44778|44758|2
1635292140000|2021-10-26 23:49:00|||||||||2
1635292150000|2021-10-26 23:49:10|||||||||1
1635292200000|2021-10-26 23:50:00|44791.3|44771.3|44791.3|44771.3|44791.3|44771.3|44791.3|44771.3|2
1635292240000|2021-10-26 23:50:40|44792.9|44772.9|44792.9|44772.9|44792.9|44772.9|44792.9|44772.9|0
1635292280000|2021-10-26 23:51:20|||||||||1
1635292290000|2021-10-26 23:51:30|44788.8|44768.8|44787.9|44767.9|44788.8|44768.8|44787.9|44767.9|1
1635292300000|2021-10-26 23:51:40|44785.4|44765.4|44785.4|44765.4|44785.4|44765.4|44785.4|44765.4|0
1635292320000|2021-10-26 23:52:00|44783.8|44763.8|44781.3|44761.3|44783.8|44763.8|44780.4|44760.4|2
1635292350000|2021-10-26 23:52:30|||||||||1
1635292450000|2021-10-26 23:54:10|44777.9|44757.9|44777.9|44757.9|44777.9|44757.9|44777.9|44757.9|3
1635292460000|2021-10-26 23:54:20|44776.3|44756.3|44775.4|44755.4|44776.3|44756.3|44775.4|44755.4|3
1635292490000|2021-10-26 23:54:50|44772.9|44752.9|44772|44752|44772.9|44752.9|44772|44752|2
1635292510000|2021-10-26 23:55:10|||||||||1
1635292520000|2021-10-26 23:55:20|44772.9|44752.9|44772.9|44752.9|44772.9|44752.9|44772.9|44752.9|4
1635292530000|2021-10-26 23:55:30|44777.9|44757.9|44777.9|44757.9|44777.9|44757.9|44777.9|44757.9|1
1635292550000|2021-10-26 23:55:50|||||||||1
1635292570000|2021-10-26 23:56:10|44780.4|44760.4|44780.4|44760.4|44780.4|44760.4|44780.4|44760.4|1
1635292600000|2021-10-26 23:56:40|44779.5|44759.5|44777.9|44757.9|44779.5|44759.5|44777.9|44757.9|0
1635292610000|2021-10-26 23:56:50|44782|44762|44782|44762|44782|44762|44782|44762|1
1635292630000|2021-10-26 23:57:10|44780.4|44760.4|44780.4|44760.4|44780.4|44760.4|44780.4|44760.4|0
1635292650000|2021-10-26 23:57:30|44782.9|44762.9|44782.9|44762.9|44782.9|44762.9|44782.9|44762.9|1
1635292670000|2021-10-26 23:57:50|44780.4|44760.4|44780.4|44760.4|44780.4|44760.4|44780.4|44760.4|5
1635292690000|2021-10-26 23:58:10|44777.9|44757.9|44777.9|44757.9|44777.9|44757.9|44777.9|44757.9|0
1635292710000|2021-10-26 23:58:30|||||||||3
1635292720000|2021-10-26 23:58:40|44777|44757|44772.9|44752.9|44777|44757|44772.9|44752.9|0
1635292740000|2021-10-26 23:59:00|||||||||1
1635292770000|2021-10-26 23:59:30|44772|44752|44772|44752|44772|44752|44772|44752|1
1635292780000|2021-10-26 23:59:40|44772.9|44752.9|44772.9|44752.9|44772.9|44752.9|44772.9|44752.9|1
1635292790000|2021-10-26 23:59:50|||||||||1
1635292800000|2021-10-27 00:00:00|44775.4|44755.4|44775.4|44755.4|44775.4|44755.4|44775.4|44755.4|1
1635292810000|2021-10-27 00:00:10|44777.9|44757.9|44775.4|44755.4|44777.9|44757.9|44775.4|44755.4|2
1635292820000|2021-10-27 00:00:20|44777.9|44757.9|44777.9|44757.9|44777.9|44757.9|44777.9|44757.9|1
1635292830000|2021-10-27 00:00:30|44782.9|44762.9|44807.9|44787.9|44807.9|44787.9|44782.9|44762.9|2
1635292840000|2021-10-27 00:00:40|44809.7|44789.7|44816.3|44796.3|44819.5|44799.5|44809.7|44789.7|7
1635292850000|2021-10-27 00:00:50|44815.4|44795.4|44807.9|44787.9|44815.4|44795.4|44807.9|44787.9|3
1635292860000|2021-10-27 00:01:00|44807|44787|44807.9|44787.9|44807.9|44787.9|44802.9|44782.9|2
1635292880000|2021-10-27 00:01:20|44805.4|44785.4|44797.9|44777.9|44805.4|44785.4|44797.9|44777.9|2
1635292890000|2021-10-27 00:01:30|44797|44777|44790.4|44770.4|44797|44777|44787.9|44767.9|4
1635292900000|2021-10-27 00:01:40|44791.3|44771.3|44790.4|44770.4|44791.3|44771.3|44790.4|44770.4|2
1635292910000|2021-10-27 00:01:50|44795.4|44775.4|44795.4|44775.4|44795.4|44775.4|44795.4|44775.4|0
1635292920000|2021-10-27 00:02:00|44794.5|44774.5|44792.9|44772.9|44795.4|44775.4|44792.9|44772.9|0
1635292930000|2021-10-27 00:02:10|44795.4|44775.4|44792.9|44772.9|44797.9|44777.9|44792.9|44772.9|1
1635292940000|2021-10-27 00:02:20|44795.4|44775.4|44797.9|44777.9|44797.9|44777.9|44795.4|44775.4|0
1635292950000|2021-10-27 00:02:30|44799.5|44779.5|44802|44782|44802|44782|44799.5|44779.5|0
1635292970000|2021-10-27 00:02:50|44804.5|44784.5|44804.5|44784.5|44804.5|44784.5|44804.5|44784.5|0
1635292980000|2021-10-27 00:03:00|44801.3|44781.3|44799.5|44779.5|44801.3|44781.3|44799.5|44779.5|3
1635292990000|2021-10-27 00:03:10|44797|44777|44797|44777|44797|44777|44797|44777|1
1635293000000|2021-10-27 00:03:20|44797.9|44777.9|44797.9|44777.9|44797.9|44777.9|44797.9|44777.9|3
1635293010000|2021-10-27 00:03:30|44799.5|44779.5|44804.5|44784.5|44804.5|44784.5|44799.5|44779.5|3
1635293020000|2021-10-27 00:03:40|44807.9|44787.9|44819.5|44799.5|44819.5|44799.5|44807.9|44787.9|4
1635293030000|2021-10-27 00:03:50|44822|44802|44831.3|44811.3|44831.3|44811.3|44819.5|44799.5|7
1635293040000|2021-10-27 00:04:00|44832.9|44812.9|44832.9|44812.9|44832.9|44812.9|44832.9|44812.9|0
1635293050000|2021-10-27 00:04:10|44835.4|44815.4|44836.3|44816.3|44836.3|44816.3|44835.4|44815.4|1
1635293060000|2021-10-27 00:04:20|44835.4|44815.4|44839.5|44819.5|44839.5|44819.5|44835.4|44815.4|11
1635293070000|2021-10-27 00:04:30|44840.4|44820.4|44843.6|44823.6|44843.6|44823.6|44840.4|44820.4|8
1635293080000|2021-10-27 00:04:40|44842|44822|44844.5|44824.5|44844.5|44824.5|44842|44822|2
1635293090000|2021-10-27 00:04:50|44842|44822|44842|44822|44842|44822|44842|44822|0
1635293100000|2021-10-27 00:05:00|44839.5|44819.5|44837|44817|44839.5|44819.5|44837|44817|3
1635293110000|2021-10-27 00:05:10|44839.5|44819.5|44842|44822|44842|44822|44839.5|44819.5|3
1635293120000|2021-10-27 00:05:20|44844.5|44824.5|44843.6|44823.6|44844.5|44824.5|44842|44822|1
1635293130000|2021-10-27 00:05:30|44842|44822|44842|44822|44842|44822|44842|44822|1
1635293140000|2021-10-27 00:05:40|||||||||1
1635293170000|2021-10-27 00:06:10|44841.1|44821.1|44839.5|44819.5|44841.1|44821.1|44839.5|44819.5|0
1635293180000|2021-10-27 00:06:20|44842|44822|44842|44822|44842|44822|44842|44822|0
1635293200000|2021-10-27 00:06:40|44839.5|44819.5|44839.5|44819.5|44839.5|44819.5|44839.5|44819.5|1
1635293210000|2021-10-27 00:06:50|44837|44817|44837|44817|44837|44817|44837|44817|0
1635293220000|2021-10-27 00:07:00|||||||||3
1635293240000|2021-10-27 00:07:20|44832.7|44812.7|44832.7|44812.7|44832.7|44812.7|44832.7|44812.7|2
1635293250000|2021-10-27 00:07:30|44829.5|44809.5|44827.9|44807.9|44829.5|44809.5|44827.9|44807.9|1
1635293280000|2021-10-27 00:08:00|44826.1|44806.1|44807.9|44787.9|44826.1|44806.1|44807.9|44787.9|7
1635293310000|2021-10-27 00:08:30|44808.8|44788.8|44808.8|44788.8|44808.8|44788.8|44808.8|44788.8|4
1635293320000|2021-10-27 00:08:40|44812.9|44792.9|44818.8|44798.8|44818.8|44798.8|44812.9|44792.9|4
1635293330000|2021-10-27 00:08:50|44817.9|44797.9|44820.4|44800.4|44822.9|44802.9|44817.9|44797.9|2
1635293340000|2021-10-27 00:09:00|44821.3|44801.3|44825.4|44805.4|44825.4|44805.4|44821.3|44801.3|3
1635293370000|2021-10-27 00:09:30|||||||||2
1635293390000|2021-10-27 00:09:50|44817.9|44797.9|44812.9|44792.9|44817.9|44797.9|44812.9|44792.9|1
1635293430000|2021-10-27 00:10:30|44814.5|44794.5|44815.4|44795.4|44815.4|44795.4|44814.5|44794.5|3
1635293450000|2021-10-27 00:10:50|44817.9|44797.9|44817.9|44797.9|44817.9|44797.9|44817.9|44797.9|1
1635293460000|2021-10-27 00:11:00|44820.4|44800.4|44820.4|44800.4|44820.4|44800.4|44820.4|44800.4|0
1635293470000|2021-10-27 00:11:10|44823.8|44803.8|44825.4|44805.4|44825.4|44805.4|44823.8|44803.8|1
1635293500000|2021-10-27 00:11:40|44832.9|44812.9|44832.9|44812.9|44832.9|44812.9|44832.9|44812.9|0
1635293520000|2021-10-27 00:12:00|44835.4|44815.4|44835.4|44815.4|44835.4|44815.4|44835.4|44815.4|0
1635293530000|2021-10-27 00:12:10|44842.9|44822.9|44842.9|44822.9|44842.9|44822.9|44842.9|44822.9|2
1635293540000|2021-10-27 00:12:20|44845.4|44825.4|44842.9|44822.9|44845.4|44825.4|44842.9|44822.9|0
1635293550000|2021-10-27 00:12:30|44847|44827|44847.9|44827.9|44847.9|44827.9|44847|44827|0
1635293560000|2021-10-27 00:12:40|44845.4|44825.4|44848.8|44828.8|44848.8|44828.8|44845.4|44825.4|0
1635293570000|2021-10-27 00:12:50|44850.4|44830.4|44845.4|44825.4|44850.4|44830.4|44845.4|44825.4|0
1635293580000|2021-10-27 00:13:00|44839.5|44819.5|44839.5|44819.5|44839.5|44819.5|44839.5|44819.5|2
1635293590000|2021-10-27 00:13:10|44835.4|44815.4|44832.9|44812.9|44835.4|44815.4|44832.9|44812.9|1
1635293600000|2021-10-27 00:13:20|||||||||2
1635293610000|2021-10-27 00:13:30|44833.8|44813.8|44832.9|44812.9|44835.4|44815.4|44832.9|44812.9|0
1635293630000|2021-10-27 00:13:50|||||||||1
1635293670000|2021-10-27 00:14:30|44830.4|44810.4|44830.4|44810.4|44830.4|44810.4|44830.4|44810.4|0
1635293680000|2021-10-27 00:14:40|44822.9|44802.9|44822.9|44802.9|44822.9|44802.9|44822.9|44802.9|1
1635293690000|2021-10-27 00:14:50|44820.4|44800.4|44822.9|44802.9|44822.9|44802.9|44819.5|44799.5|1
1635293700000|2021-10-27 00:15:00|44823.8|44803.8|44822.9|44802.9|44825.4|44805.4|44822.9|44802.9|0
1635293710000|2021-10-27 00:15:10|44825.4|44805.4|44827.9|44807.9|44827.9|44807.9|44825.4|44805.4|1
1635293720000|2021-10-27 00:15:20|44830.4|44810.4|44830.4|44810.4|44830.4|44810.4|44830.4|44810.4|0
1635293740000|2021-10-27 00:15:40|44832.9|44812.9|44830.4|44810.4|44832.9|44812.9|44830.4|44810.4|1
1635293750000|2021-10-27 00:15:50|44844.7|44824.7|44850.4|44830.4|44850.4|44830.4|44844.7|44824.7|4
1635293760000|2021-10-27 00:16:00|44852.9|44832.9|44850.4|44830.4|44852.9|44832.9|44850.4|44830.4|0
1635293770000|2021-10-27 00:16:10|44848.8|44828.8|44850.4|44830.4|44850.4|44830.4|44848.8|44828.8|2
1635293780000|2021-10-27 00:16:20|44849.5|44829.5|44852.9|44832.9|44852.9|44832.9|44848.8|44828.8|1
1635293790000|2021-10-27 00:16:30|||||||||1
1635293800000|2021-10-27 00:16:40|44852|44832|44850.4|44830.4|44852.9|44832.9|44850.4|44830.4|1
1635293810000|2021-10-27 00:16:50|44847.9|44827.9|44847.9|44827.9|44847.9|44827.9|44847.9|44827.9|1
1635293820000|2021-10-27 00:17:00|44847|44827|44844.5|44824.5|44847|44827|44844.5|44824.5|1
1635293840000|2021-10-27 00:17:20|44843.6|44823.6|44842|44822|44843.6|44823.6|44842|44822|0
1635293850000|2021-10-27 00:17:30|44843.6|44823.6|44845.4|44825.4|44845.4|44825.4|44843.6|44823.6|1
1635293860000|2021-10-27 00:17:40|||||||||1
1635293870000|2021-10-27 00:17:50|||||||||4
1635293880000|2021-10-27 00:18:00|||||||||1
1635293900000|2021-10-27 00:18:20|44843.6|44823.6|44832.9|44812.9|44843.6|44823.6|44832.9|44812.9|4
1635293920000|2021-10-27 00:18:40|44830.4|44810.4|44830.4|44810.4|44830.4|44810.4|44830.4|44810.4|1
1635293930000|2021-10-27 00:18:50|||||||||2
1635293940000|2021-10-27 00:19:00|44822.9|44802.9|44805.4|44785.4|44822.9|44802.9|44805.4|44785.4|11
1635293950000|2021-10-27 00:19:10|44802.9|44782.9|44807.9|44787.9|44807.9|44787.9|44802.9|44782.9|1
1635294000000|2021-10-27 00:20:00|||||||||1
1635294010000|2021-10-27 00:20:10|44805.4|44785.4|44802.9|44782.9|44805.4|44785.4|44802.9|44782.9|1
1635294030000|2021-10-27 00:20:30|44807.9|44787.9|44807.9|44787.9|44807.9|44787.9|44807.9|44787.9|0
1635294040000|2021-10-27 00:20:40|44809.5|44789.5|44812.9|44792.9|44812.9|44792.9|44809.5|44789.5|1
1635294050000|2021-10-27 00:20:50|||||||||1
1635294060000|2021-10-27 00:21:00|||||||||2
1635294080000|2021-10-27 00:21:20|44815.4|44795.4|44815.4|44795.4|44815.4|44795.4|44815.4|44795.4|0
1635294100000|2021-10-27 00:21:40|||||||||1
1635294110000|2021-10-27 00:21:50|44811.3|44791.3|44811.3|44791.3|44811.3|44791.3|44811.3|44791.3|1
1635294130000|2021-10-27 00:22:10|44812.9|44792.9|44817.7|44797.7|44817.7|44797.7|44812.9|44792.9|6
1635294140000|2021-10-27 00:22:20|||||||||1
1635294150000|2021-10-27 00:22:30|44821.3|44801.3|44824.5|44804.5|44824.5|44804.5|44821.3|44801.3|1
1635294160000|2021-10-27 00:22:40|44822.9|44802.9|44822.9|44802.9|44822.9|44802.9|44822.9|44802.9|0
1635294170000|2021-10-27 00:22:50|44820.4|44800.4|44820.4|44800.4|44820.4|44800.4|44820.4|44800.4|2
1635294180000|2021-10-27 00:23:00|44822.9|44802.9|44822.9|44802.9|44822.9|44802.9|44822.9|44802.9|0
1635294220000|2021-10-27 00:23:40|44820.4|44800.4|44820.4|44800.4|44820.4|44800.4|44820.4|44800.4|2
1635294240000|2021-10-27 00:24:00|44817.9|44797.9|44820.4|44800.4|44820.4|44800.4|44817.9|44797.9|1
1635294250000|2021-10-27 00:24:10|||||||||1
1635294260000|2021-10-27 00:24:20|||||||||1
1635294300000|2021-10-27 00:25:00|||||||||1
1635294310000|2021-10-27 00:25:10|44812.9|44792.9|44812.9|44792.9|44812.9|44792.9|44812.9|44792.9|1
1635294330000|2021-10-27 00:25:30|||||||||1
1635294350000|2021-10-27 00:25:50|||||||||1
1635294370000|2021-10-27 00:26:10|||||||||1
1635294390000|2021-10-27 00:26:30|44812|44792|44807.9|44787.9|44812|44792|44807.9|44787.9|0
1635294400000|2021-10-27 00:26:40|44806.3|44786.3|44806.3|44786.3|44806.3|44786.3|44806.3|44786.3|5
1635294410000|2021-10-27 00:26:50|44807.9|44787.9|44805.4|44785.4|44807.9|44787.9|44805.4|44785.4|0
1635294420000|2021-10-27 00:27:00|44802.9|44782.9|44807.9|44787.9|44807.9|44787.9|44802.9|44782.9|1
1635294440000|2021-10-27 00:27:20|44805.4|44785.4|44805.4|44785.4|44805.4|44785.4|44802.9|44782.9|0
1635294450000|2021-10-27 00:27:30|44807|44787|44807.9|44787.9|44807.9|44787.9|44807|44787|2
1635294460000|2021-10-27 00:27:40|44805.4|44785.4|44805.4|44785.4|44805.4|44785.4|44805.4|44785.4|0
1635294470000|2021-10-27 00:27:50|||||||||1
1635294480000|2021-10-27 00:28:00|44802.9|44782.9|44802.9|44782.9|44802.9|44782.9|44802.9|44782.9|0
1635294490000|2021-10-27 00:28:10|44800.4|44780.4|44800.4|44780.4|44802.9|44782.9|44800.4|44780.4|0
1635294500000|2021-10-27 00:28:20|44805.4|44785.4|44805.4|44785.4|44805.4|44785.4|44805.4|44785.4|1
1635294510000|2021-10-27 00:28:30|44807.9|44787.9|44807.9|44787.9|44807.9|44787.9|44807.9|44787.9|0
1635294530000|2021-10-27 00:28:50|44810.4|44790.4|44810.4|44790.4|44812.9|44792.9|44810.4|44790.4|0
1635294540000|2021-10-27 00:29:00|44809.5|44789.5|44807.9|44787.9|44809.5|44789.5|44807.9|44787.9|1
1635294550000|2021-10-27 00:29:10|44805.4|44785.4|44805.4|44785.4|44805.4|44785.4|44805.4|44785.4|0
1635294560000|2021-10-27 00:29:20|44807.9|44787.9|44805.4|44785.4|44807.9|44787.9|44805.4|44785.4|0
1635294570000|2021-10-27 00:29:30|44806.3|44786.3|44807.9|44787.9|44807.9|44787.9|44806.3|44786.3|0
1635294580000|2021-10-27 00:29:40|44810.4|44790.4|44815.4|44795.4|44815.4|44795.4|44810.4|44790.4|1
1635294590000|2021-10-27 00:29:50|44812.9|44792.9|44812.9|44792.9|44812.9|44792.9|44812.9|44792.9|0
1635294600000|2021-10-27 00:30:00|44822.9|44802.9|44832.9|44812.9|44834.5|44814.5|44822.9|44802.9|8
1635294610000|2021-10-27 00:30:10|44833.8|44813.8|44842.9|44822.9|44842.9|44822.9|44833.8|44813.8|3
1635294620000|2021-10-27 00:30:20|44841.3|44821.3|44842.9|44822.9|44842.9|44822.9|44837.9|44817.9|1
1635294630000|2021-10-27 00:30:30|44843.8|44823.8|44847.9|44827.9|44847.9|44827.9|44842|44822|4
1635294640000|2021-10-27 00:30:40|44850.4|44830.4|44858.8|44838.8|44858.8|44838.8|44850.4|44830.4|10
1635294650000|2021-10-27 00:30:50|44864.7|44844.7|44869.7|44849.7|44869.7|44849.7|44864.7|44844.7|8
1635294660000|2021-10-27 00:31:00|44872.2|44852.2|44872.9|44852.9|44892.2|44872.2|44872.2|44852.2|16
1635294670000|2021-10-27 00:31:10|44868.8|44848.8|44879.7|44859.7|44879.7|44859.7|44868.8|44848.8|2
1635294680000|2021-10-27 00:31:20|44884.7|44864.7|44891.3|44871.3|44897.2|44877.2|44884.7|44864.7|13
1635294690000|2021-10-27 00:31:30|44889.7|44869.7|44878.8|44858.8|44889.7|44869.7|44878.8|44858.8|4
1635294700000|2021-10-27 00:31:40|44874.7|44854.7|44874.7|44854.7|44874.7|44854.7|44874.7|44854.7|1
1635294710000|2021-10-27 00:31:50|44872.2|44852.2|44862.2|44842.2|44872.2|44852.2|44862.2|44842.2|5
1635294720000|2021-10-27 00:32:00|44859.5|44839.5|44859.7|44839.7|44859.7|44839.7|44854.7|44834.7|4
1635294730000|2021-10-27 00:32:10|44862.2|44842.2|44862.2|44842.2|44862.2|44842.2|44862.2|44842.2|0
1635294740000|2021-10-27 00:32:20|44864.7|44844.7|44867.2|44847.2|44867.2|44847.2|44864.7|44844.7|1
1635294750000|2021-10-27 00:32:30|||||||||2
1635294760000|2021-10-27 00:32:40|||||||||1
1635294780000|2021-10-27 00:33:00|44868.1|44848.1|44864.7|44844.7|44868.1|44848.1|44864.7|44844.7|3
1635294790000|2021-10-27 00:33:10|44866.3|44846.3|44868.1|44848.1|44868.1|44848.1|44866.3|44846.3|2
1635294800000|2021-10-27 00:33:20|44869.7|44849.7|44878.8|44858.8|44878.8|44858.8|44869.7|44849.7|5
1635294810000|2021-10-27 00:33:30|44881.3|44861.3|44881.3|44861.3|44881.3|44861.3|44881.3|44861.3|3
1635294820000|2021-10-27 00:33:40|||||||||5
1635294830000|2021-10-27 00:33:50|44882.2|44862.2|44882.2|44862.2|44882.2|44862.2|44882.2|44862.2|3
1635294840000|2021-10-27 00:34:00|44883.8|44863.8|44881.3|44861.3|44886.3|44866.3|44881.3|44861.3|2
1635294850000|2021-10-27 00:34:10|44878.8|44858.8|44876.3|44856.3|44878.8|44858.8|44876.3|44856.3|1
1635294860000|2021-10-27 00:34:20|44871.3|44851.3|44867|44847|44871.3|44851.3|44867|44847|7
1635294880000|2021-10-27 00:34:40|44864.5|44844.5|44862.9|44842.9|44864.5|44844.5|44862.9|44842.9|7
1635294890000|2021-10-27 00:34:50|44862|44842|44862.9|44842.9|44862.9|44842.9|44860.4|44840.4|3
1635294900000|2021-10-27 00:35:00|44860.4|44840.4|44862.9|44842.9|44862.9|44842.9|44860.4|44840.4|2
1635294910000|2021-10-27 00:35:10|44861.3|44841.3|44860.4|44840.4|44861.3|44841.3|44860.4|44840.4|0
1635294920000|2021-10-27 00:35:20|44855.4|44835.4|44855.4|44835.4|44855.4|44835.4|44855.4|44835.4|0
1635294930000|2021-10-27 00:35:30|44854.5|44834.5|44852.9|44832.9|44854.5|44834.5|44852.9|44832.9|2
1635294940000|2021-10-27 00:35:40|44851.1|44831.1|44851.3|44831.3|44851.3|44831.3|44847.9|44827.9|2
1635294950000|2021-10-27 00:35:50|44848.8|44828.8|44848.8|44828.8|44848.8|44828.8|44848.8|44828.8|0
1635294960000|2021-10-27 00:36:00|44841.3|44821.3|44843.8|44823.8|44843.8|44823.8|44835.4|44815.4|5
1635294970000|2021-10-27 00:36:10|44844.7|44824.7|44838.8|44818.8|44846.3|44826.3|44838.8|44818.8|5
1635294980000|2021-10-27 00:36:20|44833.8|44813.8|44831.3|44811.3|44836.3|44816.3|44831.3|44811.3|4
1635294990000|2021-10-27 00:36:30|||||||||2
1635295000000|2021-10-27 00:36:40|44833.8|44813.8|44836.3|44816.3|44836.3|44816.3|44833.8|44813.8|1
1635295010000|2021-10-27 00:36:50|44838.8|44818.8|44838.8|44818.8|44838.8|44818.8|44838.8|44818.8|0
1635295020000|2021-10-27 00:37:00|44841.3|44821.3|44841.3|44821.3|44841.3|44821.3|44841.3|44821.3|1
1635295030000|2021-10-27 00:37:10|44846.3|44826.3|44846.3|44826.3|44846.3|44826.3|44846.3|44826.3|1
1635295050000|2021-10-27 00:37:30|44847.2|44827.2|44848.8|44828.8|44848.8|44828.8|44847.2|44827.2|0
1635295080000|2021-10-27 00:38:00|44851.3|44831.3|44851.3|44831.3|44851.3|44831.3|44851.3|44831.3|1
1635295090000|2021-10-27 00:38:10|44852.2|44832.2|44855.6|44835.6|44855.6|44835.6|44852.2|44832.2|0
1635295110000|2021-10-27 00:38:30|44859.7|44839.7|44859.7|44839.7|44859.7|44839.7|44859.7|44839.7|0
1635295120000|2021-10-27 00:38:40|44858.8|44838.8|44858.8|44838.8|44858.8|44838.8|44857.9|44837.9|1
1635295130000|2021-10-27 00:38:50|44856.3|44836.3|44858.8|44838.8|44858.8|44838.8|44856.3|44836.3|1
1635295140000|2021-10-27 00:39:00|44857.9|44837.9|44858.8|44838.8|44858.8|44838.8|44856.3|44836.3|2
1635295180000|2021-10-27 00:39:40|44859.7|44839.7|44859.7|44839.7|44859.7|44839.7|44859.7|44839.7|2
1635295200000|2021-10-27 00:40:00|44866.3|44846.3|44868.8|44848.8|44868.8|44848.8|44866.3|44846.3|1
1635295220000|2021-10-27 00:40:20|44866.3|44846.3|44866.3|44846.3|44866.3|44846.3|44866.3|44846.3|4
1635295240000|2021-10-27 00:40:40|||||||||1
1635295310000|2021-10-27 00:41:50|||||||||1
1635295320000|2021-10-27 00:42:00|44861.3|44841.3|44861.3|44841.3|44863.8|44843.8|44861.3|44841.3|7
1635295340000|2021-10-27 00:42:20|44860.4|44840.4|44858.8|44838.8|44860.4|44840.4|44858.8|44838.8|0
1635295350000|2021-10-27 00:42:30|44861.3|44841.3|44866.3|44846.3|44866.3|44846.3|44861.3|44841.3|2
1635295360000|2021-10-27 00:42:40|44871.3|44851.3|44873.8|44853.8|44873.8|44853.8|44871.3|44851.3|0
1635295370000|2021-10-27 00:42:50|44872.2|44852.2|44871.3|44851.3|44872.2|44852.2|44871.3|44851.3|0
1635295390000|2021-10-27 00:43:10|44868.8|44848.8|44865.4|44845.4|44868.8|44848.8|44865.4|44845.4|1
1635295410000|2021-10-27 00:43:30|44863.8|44843.8|44856.3|44836.3|44863.8|44843.8|44856.3|44836.3|4
1635295420000|2021-10-27 00:43:40|44858.8|44838.8|44858.8|44838.8|44858.8|44838.8|44858.8|44838.8|2
1635295440000|2021-10-27 00:44:00|44856.3|44836.3|44856.3|44836.3|44856.3|44836.3|44856.3|44836.3|1
1635295450000|2021-10-27 00:44:10|44859.7|44839.7|44861.3|44841.3|44861.3|44841.3|44859.7|44839.7|2
1635295490000|2021-10-27 00:44:50|44862.2|44842.2|44863.8|44843.8|44863.8|44843.8|44862.2|44842.2|1
1635295500000|2021-10-27 00:45:00|44862.2|44842.2|44862.2|44842.2|44862.2|44842.2|44862.2|44842.2|2
1635295510000|2021-10-27 00:45:10|44861.3|44841.3|44846.3|44826.3|44861.3|44841.3|44846.3|44826.3|2
1635295520000|2021-10-27 00:45:20|44845.4|44825.4|44848.8|44828.8|44848.8|44828.8|44843.8|44823.8|4
1635295570000|2021-10-27 00:46:10|44856.3|44836.3|44858.8|44838.8|44858.8|44838.8|44856.3|44836.3|5
1635295590000|2021-10-27 00:46:30|44856.3|44836.3|44856.3|44836.3|44856.3|44836.3|44856.3|44836.3|1
1635295600000|2021-10-27 00:46:40|44853.8|44833.8|44853.8|44833.8|44853.8|44833.8|44853.8|44833.8|2
1635295610000|2021-10-27 00:46:50|||||||||3
1635295620000|2021-10-27 00:47:00|44851.3|44831.3|44851.3|44831.3|44851.3|44831.3|44851.3|44831.3|2
1635295630000|2021-10-27 00:47:10|||||||||1
1635295650000|2021-10-27 00:47:30|44848.8|44828.8|44858.8|44838.8|44858.8|44838.8|44848.8|44828.8|4
1635295660000|2021-10-27 00:47:40|44857.9|44837.9|44853.8|44833.8|44857.9|44837.9|44853.8|44833.8|2
1635295690000|2021-10-27 00:48:10|||||||||3
1635295710000|2021-10-27 00:48:30|44856.3|44836.3|44856.3|44836.3|44856.3|44836.3|44856.3|44836.3|0
1635295730000|2021-10-27 00:48:50|44855.4|44835.4|44856.3|44836.3|44856.3|44836.3|44853.8|44833.8|0
1635295740000|2021-10-27 00:49:00|44855.4|44835.4|44851.3|44831.3|44855.4|44835.4|44851.3|44831.3|0
1635295750000|2021-10-27 00:49:10|44852.2|44832.2|44856.3|44836.3|44856.3|44836.3|44852.2|44832.2|4
1635295760000|2021-10-27 00:49:20|44853.8|44833.8|44856.3|44836.3|44856.3|44836.3|44853.8|44833.8|0
1635295770000|2021-10-27 00:49:30|44853.8|44833.8|44853.8|44833.8|44853.8|44833.8|44853.8|44833.8|0
1635295780000|2021-10-27 00:49:40|44856.3|44836.3|44856.3|44836.3|44856.3|44836.3|44853.8|44833.8|6
1635295790000|2021-10-27 00:49:50|44853.8|44833.8|44856.3|44836.3|44856.3|44836.3|44853.8|44833.8|0
1635295800000|2021-10-27 00:50:00|||||||||1
1635295820000|2021-10-27 00:50:20|44857.9|44837.9|44857.9|44837.9|44857.9|44837.9|44857.9|44837.9|1
1635295830000|2021-10-27 00:50:30|44856.3|44836.3|44851.3|44831.3|44856.3|44836.3|44851.3|44831.3|0
1635295850000|2021-10-27 00:50:50|44850.4|44830.4|44848.8|44828.8|44850.4|44830.4|44848.8|44828.8|0
1635295860000|2021-10-27 00:51:00|44849.7|44829.7|44851.3|44831.3|44851.3|44831.3|44849.7|44829.7|0
1635295880000|2021-10-27 00:51:20|44848.8|44828.8|44843.8|44823.8|44848.8|44828.8|44843.8|44823.8|3
1635295890000|2021-10-27 00:51:30|44842|44822|44821.3|44801.3|44842|44822|44813.8|44793.8|10
1635295900000|2021-10-27 00:51:40|||||||||2
1635295920000|2021-10-27 00:52:00|44824.5|44804.5|44828.8|44808.8|44828.8|44808.8|44824.5|44804.5|6
1635295930000|2021-10-27 00:52:10|44831.3|44811.3|44831.3|44811.3|44831.3|44811.3|44831.3|44811.3|0
1635295940000|2021-10-27 00:52:20|44832.2|44812.2|44833.8|44813.8|44836.3|44816.3|44832.2|44812.2|0
1635295950000|2021-10-27 00:52:30|44836.3|44816.3|44836.3|44816.3|44836.3|44816.3|44836.3|44816.3|1
1635295960000|2021-10-27 00:52:40|44835.4|44815.4|44833.8|44813.8|44835.4|44815.4|44833.8|44813.8|0
1635295970000|2021-10-27 00:52:50|44831.3|44811.3|44830.4|44810.4|44831.3|44811.3|44830.4|44810.4|3
1635295980000|2021-10-27 00:53:00|44826.3|44806.3|44826.3|44806.3|44826.3|44806.3|44826.3|44806.3|1
1635295990000|2021-10-27 00:53:10|44828.8|44808.8|44826.3|44806.3|44828.8|44808.8|44826.3|44806.3|1
1635296010000|2021-10-27 00:53:30|44827.9|44807.9|44831.3|44811.3|44831.3|44811.3|44826.3|44806.3|2
1635296020000|2021-10-27 00:53:40|44828.8|44808.8|44826.3|44806.3|44828.8|44808.8|44826.3|44806.3|0
1635296040000|2021-10-27 00:54:00|44825.4|44805.4|44825.4|44805.4|44825.4|44805.4|44825.4|44805.4|1
1635296060000|2021-10-27 00:54:20|44822.9|44802.9|44820.4|44800.4|44822.9|44802.9|44820.4|44800.4|2
1635296070000|2021-10-27 00:54:30|44817.9|44797.9|44816.3|44796.3|44817.9|44797.9|44814.7|44794.7|3
1635296080000|2021-10-27 00:54:40|44811.3|44791.3|44811.3|44791.3|44811.3|44791.3|44811.3|44791.3|0
1635296090000|2021-10-27 00:54:50|44806.3|44786.3|44806.3|44786.3|44806.3|44786.3|44806.3|44786.3|3
1635296100000|2021-10-27 00:55:00|44808.8|44788.8|44811.3|44791.3|44811.3|44791.3|44806.3|44786.3|3
1635296110000|2021-10-27 00:55:10|||||||||1
1635296120000|2021-10-27 00:55:20|44813.8|44793.8|44822.2|44802.2|44822.2|44802.2|44813.8|44793.8|2
1635296130000|2021-10-27 00:55:30|44826.3|44806.3|44824.7|44804.7|44826.3|44806.3|44823.8|44803.8|1
1635296140000|2021-10-27 00:55:40|44826.3|44806.3|44826.3|44806.3|44826.3|44806.3|44826.3|44806.3|0
1635296150000|2021-10-27 00:55:50|44821.3|44801.3|44821.3|44801.3|44821.3|44801.3|44821.3|44801.3|1
1635296180000|2021-10-27 00:56:20|||||||||1
1635296200000|2021-10-27 00:56:40|||||||||2
1635296210000|2021-10-27 00:56:50|||||||||3
1635296220000|2021-10-27 00:57:00|44820.4|44800.4|44817.9|44797.9|44820.4|44800.4|44817|44797|3
1635296230000|2021-10-27 00:57:10|44815.4|44795.4|44815.4|44795.4|44815.4|44795.4|44815.4|44795.4|0
1635296240000|2021-10-27 00:57:20|44817.9|44797.9|44817.9|44797.9|44817.9|44797.9|44815.4|44795.4|5
1635296250000|2021-10-27 00:57:30|44808.8|44788.8|44808.8|44788.8|44808.8|44788.8|44808.8|44788.8|4
1635296260000|2021-10-27 00:57:40|44807.9|44787.9|44811.3|44791.3|44811.3|44791.3|44807.9|44787.9|4
1635296270000|2021-10-27 00:57:50|44812.1|44792.1|44812.1|44792.1|44812.1|44792.1|44812.1|44792.1|1
1635296280000|2021-10-27 00:58:00|44811.3|44791.3|44811.3|44791.3|44811.3|44791.3|44811.3|44791.3|0
1635296290000|2021-10-27 00:58:10|||||||||1
1635296300000|2021-10-27 00:58:20|44812.1|44792.1|44812.1|44792.1|44812.1|44792.1|44812.1|44792.1|1
1635296310000|2021-10-27 00:58:30|44811.3|44791.3|44811.3|44791.3|44811.3|44791.3|44811.3|44791.3|0
1635296330000|2021-10-27 00:58:50|44809.6|44789.6|44811.3|44791.3|44811.3|44791.3|44809.6|44789.6|2
1635296340000|2021-10-27 00:59:00|44812.1|44792.1|44811.3|44791.3|44813.8|44793.8|44811.3|44791.3|3
1635296360000|2021-10-27 00:59:20|||||||||1
1635296370000|2021-10-27 00:59:30|44809.6|44789.6|44811.3|44791.3|44811.3|44791.3|44809.6|44789.6|1
1635296390000|2021-10-27 00:59:50|44810.4|44790.4|44808.7|44788.7|44810.4|44790.4|44808.7|44788.7|3
1635296400000|2021-10-27 01:00:00|44811.2|44791.2|44853.7|44833.7|44853.7|44833.7|44811.2|44791.2|30
1635296410000|2021-10-27 01:00:10|44856.2|44836.2|44848.7|44828.7|44872.1|44852.1|44837.9|44817.9|42
1635296420000|2021-10-27 01:00:20|44846.2|44826.2|44864.5|44844.5|44868.7|44848.7|44833.7|44813.7|30
1635296430000|2021-10-27 01:00:30|44861.1|44841.1|44871.2|44851.2|44873.7|44853.7|44848.7|44828.7|20
1635296440000|2021-10-27 01:00:40|44862.9|44842.9|44858.7|44838.7|44866.2|44846.2|44858.7|44838.7|8
1635296450000|2021-10-27 01:00:50|44853.7|44833.7|44861.2|44841.2|44861.2|44841.2|44846.2|44826.2|12
1635296460000|2021-10-27 01:01:00|44862.1|44842.1|44863.7|44843.7|44863.7|44843.7|44851.2|44831.2|17
1635296470000|2021-10-27 01:01:10|44858.7|44838.7|44845.4|44825.4|44858.7|44838.7|44845.4|44825.4|3
1635296480000|2021-10-27 01:01:20|44833.7|44813.7|44808.7|44788.7|44833.7|44813.7|44808.7|44788.7|15
1635296490000|2021-10-27 01:01:30|44809.6|44789.6|44852.1|44832.1|44852.1|44832.1|44809.6|44789.6|18
1635296500000|2021-10-27 01:01:40|44853.7|44833.7|44851.2|44831.2|44862|44842|44846.2|44826.2|15
1635296510000|2021-10-27 01:01:50|44848.7|44828.7|44851.2|44831.2|44854.6|44834.6|44846.2|44826.2|21
1635296520000|2021-10-27 01:02:00|44856.2|44836.2|44869.6|44849.6|44883.7|44863.7|44856.2|44836.2|29
1635296530000|2021-10-27 01:02:10|44873|44853|44873.7|44853.7|44878.7|44858.7|44873|44853|4
1635296540000|2021-10-27 01:02:20|44871.2|44851.2|44875.4|44855.4|44875.4|44855.4|44856.2|44836.2|21
1635296550000|2021-10-27 01:02:30|44872.9|44852.9|44867.1|44847.1|44872.9|44852.9|44863.7|44843.7|4
1635296560000|2021-10-27 01:02:40|44866.2|44846.2|44861.2|44841.2|44866.2|44846.2|44861.2|44841.2|3
1635296570000|2021-10-27 01:02:50|44858.7|44838.7|44854.6|44834.6|44858.7|44838.7|44838.7|44818.7|18
1635296580000|2021-10-27 01:03:00|44858.7|44838.7|44866.2|44846.2|44866.2|44846.2|44856.2|44836.2|9
1635296590000|2021-10-27 01:03:10|44863.7|44843.7|44851.2|44831.2|44863.7|44843.7|44851.2|44831.2|5
1635296600000|2021-10-27 01:03:20|44846.2|44826.2|44861.2|44841.2|44866.2|44846.2|44846.2|44826.2|9
1635296610000|2021-10-27 01:03:30|44858.7|44838.7|44856.2|44836.2|44869.6|44849.6|44856.2|44836.2|16
1635296620000|2021-10-27 01:03:40|44859.6|44839.6|44866.2|44846.2|44872.1|44852.1|44859.6|44839.6|15
1635296630000|2021-10-27 01:03:50|44868.7|44848.7|44871.2|44851.2|44871.2|44851.2|44868.7|44848.7|3
1635296640000|2021-10-27 01:04:00|44872.8|44852.8|44934.6|44914.6|44937.1|44917.1|44872.8|44852.8|63
1635296650000|2021-10-27 01:04:10|44932.1|44912.1|44905.5|44885.5|44932.1|44912.1|44905.5|44885.5|15
1635296660000|2021-10-27 01:04:20|44904.6|44884.6|44884.6|44864.6|44904.6|44884.6|44884.6|44864.6|30
1635296670000|2021-10-27 01:04:30|44887.3|44867.3|44887.1|44867.1|44894.6|44874.6|44887.1|44867.1|15
1635296680000|2021-10-27 01:04:40|44889.6|44869.6|44909.6|44889.6|44912.1|44892.1|44889.6|44869.6|12
1635296690000|2021-10-27 01:04:50|44907.1|44887.1|44912.1|44892.1|44914.6|44894.6|44907.1|44887.1|10
1635296700000|2021-10-27 01:05:00|44909.6|44889.6|44904.6|44884.6|44909.6|44889.6|44899.6|44879.6|13
1635296710000|2021-10-27 01:05:10|44901.2|44881.2|44902.1|44882.1|44904.6|44884.6|44899.6|44879.6|2
1635296720000|2021-10-27 01:05:20|44897.1|44877.1|44889.6|44869.6|44897.1|44877.1|44889.6|44869.6|11
1635296730000|2021-10-27 01:05:30|44894.6|44874.6|44894.6|44874.6|44899.6|44879.6|44894.6|44874.6|8
1635296740000|2021-10-27 01:05:40|44902.1|44882.1|44914.6|44894.6|44914.6|44894.6|44902.1|44882.1|6
1635296750000|2021-10-27 01:05:50|44921.2|44901.2|44902.1|44882.1|44924.6|44904.6|44902.1|44882.1|9
1635296760000|2021-10-27 01:06:00|44904.6|44884.6|44889.6|44869.6|44904.6|44884.6|44889.6|44869.6|8
1635296770000|2021-10-27 01:06:10|44887.1|44867.1|44909.6|44889.6|44909.6|44889.6|44884.6|44864.6|8
1635296780000|2021-10-27 01:06:20|44907.1|44887.1|44919.6|44899.6|44925.5|44905.5|44904.6|44884.6|6
1635296790000|2021-10-27 01:06:30|44917.1|44897.1|44929.6|44909.6|44931.2|44911.2|44917.1|44897.1|8
1635296800000|2021-10-27 01:06:40|44927.1|44907.1|44927.1|44907.1|44931.2|44911.2|44927.1|44907.1|19
1635296810000|2021-10-27 01:06:50|44924.6|44904.6|44921.2|44901.2|44924.6|44904.6|44919.6|44899.6|5
1635296820000|2021-10-27 01:07:00|44924.6|44904.6|44913|44893|44924.6|44904.6|44913|44893|2
1635296830000|2021-10-27 01:07:10|44909.6|44889.6|44889.6|44869.6|44909.6|44889.6|44889.6|44869.6|4
1635296840000|2021-10-27 01:07:20|||||||||2
1635296850000|2021-10-27 01:07:30|44886.2|44866.2|44893|44873|44893|44873|44884.6|44864.6|12
1635296860000|2021-10-27 01:07:40|44890.5|44870.5|44904.6|44884.6|44907.1|44887.1|44890.5|44870.5|5
1635296870000|2021-10-27 01:07:50|||||||||1
1635296880000|2021-10-27 01:08:00|44909.6|44889.6|44927.1|44907.1|44929.6|44909.6|44909.6|44889.6|8
1635296890000|2021-10-27 01:08:10|44929.6|44909.6|44937.1|44917.1|44937.1|44917.1|44929.6|44909.6|11
1635296900000|2021-10-27 01:08:20|44938.9|44918.9|44938|44918|44940.5|44920.5|44938|44918|3
1635296910000|2021-10-27 01:08:30|44934.6|44914.6|44934.6|44914.6|44934.6|44914.6|44934.6|44914.6|6
1635296920000|2021-10-27 01:08:40|44933|44913|44927.1|44907.1|44933|44913|44927.1|44907.1|4
1635296930000|2021-10-27 01:08:50|44925.5|44905.5|44930.5|44910.5|44933|44913|44923|44903|10
1635296940000|2021-10-27 01:09:00|44929.6|44909.6|44915.5|44895.5|44929.6|44909.6|44911.4|44891.4|7
1635296950000|2021-10-27 01:09:10|44917.1|44897.1|44920.5|44900.5|44923|44903|44917.1|44897.1|3
1635296960000|2021-10-27 01:09:20|44923|44903|44932.1|44912.1|44935.5|44915.5|44923|44903|8
1635296970000|2021-10-27 01:09:30|44933|44913|44931.4|44911.4|44936.4|44916.4|44931.4|44911.4|5
1635296980000|2021-10-27 01:09:40|44928|44908|44923|44903|44928|44908|44923|44903|7
1635296990000|2021-10-27 01:09:50|44926.4|44906.4|44928|44908|44928|44908|44925.5|44905.5|4
1635297000000|2021-10-27 01:10:00|44925.5|44905.5|44931.4|44911.4|44932.3|44912.3|44918|44898|6
1635297010000|2021-10-27 01:10:10|44932.3|44912.3|44928|44908|44932.3|44912.3|44928|44908|4
1635297020000|2021-10-27 01:10:20|44928.9|44908.9|44934.8|44914.8|44934.8|44914.8|44928.9|44908.9|2
1635297030000|2021-10-27 01:10:30|44940.7|44920.7|44965.5|44945.5|44965.5|44945.5|44940.7|44920.7|25
1635297040000|2021-10-27 01:10:40|44963|44943|44975.5|44955.5|44975.5|44955.5|44963|44943|12
1635297050000|2021-10-27 01:10:50|44978|44958|44968|44948|44978|44958|44955.5|44935.5|14
1635297060000|2021-10-27 01:11:00|44965.5|44945.5|44960.5|44940.5|44965.5|44945.5|44958|44938|11
1635297070000|2021-10-27 01:11:10|44951.2|44931.2|44943|44923|44951.2|44931.2|44943|44923|8
1635297080000|2021-10-27 01:11:20|44945.5|44925.5|44938|44918|44948|44928|44938|44918|5
1635297090000|2021-10-27 01:11:30|44935.5|44915.5|44923|44903|44936.4|44916.4|44922.1|44902.1|7
1635297100000|2021-10-27 01:11:40|44925.5|44905.5|44928|44908|44928|44908|44923|44903|6
1635297110000|2021-10-27 01:11:50|44927.1|44907.1|44928|44908|44928|44908|44925.5|44905.5|7
1635297120000|2021-10-27 01:12:00|44925.5|44905.5|44920.5|44900.5|44928|44908|44920.5|44900.5|3
1635297130000|2021-10-27 01:12:10|44918.9|44898.9|44915.5|44895.5|44918.9|44898.9|44909.6|44889.6|18
1635297140000|2021-10-27 01:12:20|44918.9|44898.9|44953|44933|44955.5|44935.5|44918.9|44898.9|15
1635297150000|2021-10-27 01:12:30|44961.4|44941.4|44952.1|44932.1|44963.9|44943.9|44952.1|44932.1|21
1635297160000|2021-10-27 01:12:40|44950.5|44930.5|44960.5|44940.5|44960.5|44940.5|44950.5|44930.5|4
1635297170000|2021-10-27 01:12:50|44958|44938|44963|44943|44963|44943|44958|44938|1
1635297180000|2021-10-27 01:13:00|44963.9|44943.9|44953|44933|44965.5|44945.5|44948|44928|4
1635297190000|2021-10-27 01:13:10|44958|44938|44953|44933|44958|44938|44953|44933|5
1635297200000|2021-10-27 01:13:20|44950.5|44930.5|44958|44938|44958|44938|44950.5|44930.5|4
1635297210000|2021-10-27 01:13:30|44963|44943|44960.5|44940.5|44965.5|44945.5|44960.5|44940.5|3
1635297220000|2021-10-27 01:13:40|44966.4|44946.4|44968|44948|44970.5|44950.5|44963|44943|15
1635297230000|2021-10-27 01:13:50|44970.5|44950.5|44979.6|44959.6|44983|44963|44968|44948|13
1635297240000|2021-10-27 01:14:00|44976.4|44956.4|44980.5|44960.5|44983|44963|44973|44953|30
1635297250000|2021-10-27 01:14:10|44983|44963|44980.5|44960.5|44983|44963|44980.5|44960.5|0
1635297260000|2021-10-27 01:14:20|44983|44963|44968|44948|44983|44963|44968|44948|8
1635297270000|2021-10-27 01:14:30|44965.5|44945.5|44965.5|44945.5|44965.5|44945.5|44965.5|44945.5|0
1635297280000|2021-10-27 01:14:40|44963|44943|44956.4|44936.4|44963|44943|44955.5|44935.5|5
1635297290000|2021-10-27 01:14:50|44958|44938|44953|44933|44958|44938|44953|44933|4
1635297300000|2021-10-27 01:15:00|44950.5|44930.5|44925.5|44905.5|44953|44933|44925.5|44905.5|11
1635297310000|2021-10-27 01:15:10|44920.5|44900.5|44923|44903|44925.5|44905.5|44920.5|44900.5|4
1635297320000|2021-10-27 01:15:20|44922.1|44902.1|44915.5|44895.5|44922.1|44902.1|44915.5|44895.5|0
1635297330000|2021-10-27 01:15:30|44919.6|44899.6|44927.3|44907.3|44927.3|44907.3|44918|44898|8
1635297340000|2021-10-27 01:15:40|44926.4|44906.4|44913|44893|44928|44908|44910.5|44890.5|10
1635297350000|2021-10-27 01:15:50|44915.5|44895.5|44915.5|44895.5|44918|44898|44915.5|44895.5|3
1635297360000|2021-10-27 01:16:00|44918|44898|44912.1|44892.1|44918|44898|44912.1|44892.1|2
1635297370000|2021-10-27 01:16:10|44910.5|44890.5|44913|44893|44913|44893|44908|44888|2
1635297380000|2021-10-27 01:16:20|44908|44888|44898|44878|44908|44888|44898|44878|6
1635297390000|2021-10-27 01:16:30|44897.1|44877.1|44893|44873|44897.1|44877.1|44893|44873|3
1635297400000|2021-10-27 01:16:40|44895.5|44875.5|44896.4|44876.4|44896.4|44876.4|44895.5|44875.5|8
1635297410000|2021-10-27 01:16:50|44898|44878|44893|44873|44898|44878|44893|44873|1
1635297420000|2021-10-27 01:17:00|44890.5|44870.5|44885.5|44865.5|44890.5|44870.5|44885.5|44865.5|1
1635297430000|2021-10-27 01:17:10|44888|44868|44884.6|44864.6|44888|44868|44884.6|44864.6|3
1635297440000|2021-10-27 01:17:20|44883|44863|44888|44868|44888|44868|44878|44858|8
1635297450000|2021-10-27 01:17:30|44883.9|44863.9|44888|44868|44888|44868|44883.9|44863.9|2
1635297460000|2021-10-27 01:17:40|44893|44873|44899.8|44879.8|44899.8|44879.8|44893|44873|6
1635297470000|2021-10-27 01:17:50|44898.9|44878.9|44890.5|44870.5|44900.5|44880.5|44890.5|44870.5|5
1635297480000|2021-10-27 01:18:00|44883|44863|44883.9|44863.9|44883.9|44863.9|44880.5|44860.5|6
1635297490000|2021-10-27 01:18:10|44888|44868|44898|44878|44898|44878|44888|44868|12
1635297500000|2021-10-27 01:18:20|44896.4|44876.4|44898|44878|44898|44878|44893|44873|5
1635297510000|2021-10-27 01:18:30|44903|44883|44902.8|44882.8|44910.5|44890.5|44902.8|44882.8|5
1635297520000|2021-10-27 01:18:40|44899.6|44879.6|44885.5|44865.5|44899.6|44879.6|44885.5|44865.5|11
1635297530000|2021-10-27 01:18:50|44883|44863|44884.6|44864.6|44885.5|44865.5|44883|44863|8
1635297540000|2021-10-27 01:19:00|44883|44863|44883|44863|44883|44863|44880.5|44860.5|6
1635297550000|2021-10-27 01:19:10|44883.9|44863.9|44891.4|44871.4|44891.4|44871.4|44883.9|44863.9|2
1635297560000|2021-10-27 01:19:20|44893.9|44873.9|44893|44873|44893.9|44873.9|44893|44873|3
1635297580000|2021-10-27 01:19:40|44897.1|44877.1|44888|44868|44898|44878|44888|44868|2
1635297590000|2021-10-27 01:19:50|44892.1|44872.1|44890.5|44870.5|44892.1|44872.1|44889.6|44869.6|0
1635297600000|2021-10-27 01:20:00|44888|44868|44880.5|44860.5|44888|44868|44880.5|44860.5|8
1635297610000|2021-10-27 01:20:10|44881.4|44861.4|44875.5|44855.5|44881.4|44861.4|44874.6|44854.6|3
1635297620000|2021-10-27 01:20:20|44876.4|44856.4|44868|44848|44878|44858|44865.5|44845.5|3
1635297630000|2021-10-27 01:20:30|44867.1|44847.1|44852.1|44832.1|44867.1|44847.1|44852.1|44832.1|6
1635297640000|2021-10-27 01:20:40|44854.6|44834.6|44851.2|44831.2|44854.6|44834.6|44851.2|44831.2|5
1635297650000|2021-10-27 01:20:50|44855.5|44835.5|44848.9|44828.9|44855.5|44835.5|44848|44828|12
1635297660000|2021-10-27 01:21:00|44850.5|44830.5|44844.6|44824.6|44850.5|44830.5|44844.6|44824.6|6
1635297670000|2021-10-27 01:21:10|44847.8|44827.8|44843|44823|44849.6|44829.6|44840.5|44820.5|8
1635297680000|2021-10-27 01:21:20|44842.1|44822.1|44838|44818|44842.1|44822.1|44834.6|44814.6|6
1635297690000|2021-10-27 01:21:30|44840.5|44820.5|44840.5|44820.5|44840.5|44820.5|44840.5|44820.5|4
1635297700000|2021-10-27 01:21:40|44845.5|44825.5|44851.4|44831.4|44851.4|44831.4|44845.5|44825.5|8
1635297710000|2021-10-27 01:21:50|44848.9|44828.9|44860.5|44840.5|44860.5|44840.5|44848.9|44828.9|3
1635297720000|2021-10-27 01:22:00|44858|44838|44878|44858|44878|44858|44858|44838|5
1635297730000|2021-10-27 01:22:10|44880.5|44860.5|44884.8|44864.8|44884.8|44864.8|44880.5|44860.5|4
1635297740000|2021-10-27 01:22:20|44886.4|44866.4|44881.4|44861.4|44886.4|44866.4|44881.4|44861.4|6
1635297750000|2021-10-27 01:22:30|44889.8|44869.8|44888.9|44868.9|44889.8|44869.8|44888.9|44868.9|3
1635297760000|2021-10-27 01:22:40|44886.4|44866.4|44886.4|44866.4|44886.4|44866.4|44886.4|44866.4|3
1635297780000|2021-10-27 01:23:00|44887.3|44867.3|44876.4|44856.4|44887.3|44867.3|44876.4|44856.4|4
1635297790000|2021-10-27 01:23:10|44873.9|44853.9|44866.4|44846.4|44873.9|44853.9|44866.4|44846.4|8
1635297810000|2021-10-27 01:23:30|44863.9|44843.9|44878.9|44858.9|44878.9|44858.9|44863.9|44843.9|8
1635297820000|2021-10-27 01:23:40|44876.4|44856.4|44881.4|44861.4|44883.9|44863.9|44876.4|44856.4|7
1635297830000|2021-10-27 01:23:50|44878.9|44858.9|44856.4|44836.4|44878.9|44858.9|44856.4|44836.4|7
1635297840000|2021-10-27 01:24:00|44853|44833|44848|44828|44853|44833|44848|44828|2
1635297850000|2021-10-27 01:24:10|44843.9|44823.9|44846.4|44826.4|44846.4|44826.4|44843.9|44823.9|5
1635297860000|2021-10-27 01:24:20|44847.3|44827.3|44851.4|44831.4|44851.4|44831.4|44846.4|44826.4|0
1635297870000|2021-10-27 01:24:30|44852.3|44832.3|44856.4|44836.4|44856.4|44836.4|44852.3|44832.3|3
1635297880000|2021-10-27 01:24:40|||||||||1
1635297890000|2021-10-27 01:24:50|44855.5|44835.5|44853|44833|44855.5|44835.5|44853|44833|2
1635297900000|2021-10-27 01:25:00|44851.4|44831.4|44841.4|44821.4|44851.4|44831.4|44841.4|44821.4|9
1635297910000|2021-10-27 01:25:10|44843.2|44823.2|44849.8|44829.8|44849.8|44829.8|44843.2|44823.2|3
1635297920000|2021-10-27 01:25:20|44851.4|44831.4|44846.4|44826.4|44851.4|44831.4|44846.4|44826.4|8
1635297930000|2021-10-27 01:25:30|44848.2|44828.2|44846.4|44826.4|44851.4|44831.4|44846.4|44826.4|0
1635297940000|2021-10-27 01:25:40|44848.9|44828.9|44835.5|44815.5|44851.4|44831.4|44835.5|44815.5|3
1635297950000|2021-10-27 01:25:50|44833.9|44813.9|44816.4|44796.4|44833.9|44813.9|44816.4|44796.4|12
1635297960000|2021-10-27 01:26:00|44821.4|44801.4|44819.8|44799.8|44824.8|44804.8|44809.8|44789.8|13
1635297970000|2021-10-27 01:26:10|44821.4|44801.4|44831.4|44811.4|44835.7|44815.7|44821.4|44801.4|6
1635297980000|2021-10-27 01:26:20|44836.4|44816.4|44836.4|44816.4|44841.4|44821.4|44836.4|44816.4|4
1635297990000|2021-10-27 01:26:30|44834.8|44814.8|44840.5|44820.5|44840.5|44820.5|44834.8|44814.8|7
1635298000000|2021-10-27 01:26:40|44841.4|44821.4|44843.2|44823.2|44848.9|44828.9|44833.2|44813.2|14
1635298010000|2021-10-27 01:26:50|44840.7|44820.7|44835.7|44815.7|44843.2|44823.2|44835.7|44815.7|4
1635298020000|2021-10-27 01:27:00|44834.8|44814.8|44828.2|44808.2|44834.8|44814.8|44828.2|44808.2|2
1635298030000|2021-10-27 01:27:10|44830.7|44810.7|44823.2|44803.2|44830.7|44810.7|44823.2|44803.2|0
1635298040000|2021-10-27 01:27:20|44818.2|44798.2|44820.7|44800.7|44820.7|44800.7|44818.2|44798.2|6
1635298050000|2021-10-27 01:27:30|44815.7|44795.7|44823.2|44803.2|44825.7|44805.7|44815.7|44795.7|10
1635298060000|2021-10-27 01:27:40|44828.2|44808.2|44830.7|44810.7|44830.7|44810.7|44826.6|44806.6|3
1635298070000|2021-10-27 01:27:50|44833.2|44813.2|44845|44825|44845|44825|44829.1|44809.1|16
1635298080000|2021-10-27 01:28:00|44843.4|44823.4|44826.6|44806.6|44843.4|44823.4|44826.6|44806.6|5
1635298090000|2021-10-27 01:28:10|44844.1|44824.1|44837.5|44817.5|44845|44825|44835|44815|12
1635298100000|2021-10-27 01:28:20|44836.6|44816.6|44830|44810|44836.6|44816.6|44830|44810|9
1635298110000|2021-10-27 01:28:30|44827.5|44807.5|44820|44800|44827.5|44807.5|44820|44800|1
1635298120000|2021-10-27 01:28:40|44822.5|44802.5|44822.5|44802.5|44822.5|44802.5|44812.5|44792.5|6
1635298130000|2021-10-27 01:28:50|44820|44800|44832.5|44812.5|44835|44815|44813.4|44793.4|12
1635298140000|2021-10-27 01:29:00|44830.9|44810.9|44835|44815|44835|44815|44830|44810|7
1635298150000|2021-10-27 01:29:10|44835.9|44815.9|44843.4|44823.4|44843.4|44823.4|44835.9|44815.9|6
1635298160000|2021-10-27 01:29:20|||||||||2
1635298170000|2021-10-27 01:29:30|44841.8|44821.8|44845.9|44825.9|44851.8|44831.8|44841.8|44821.8|14
1635298180000|2021-10-27 01:29:40|44843.4|44823.4|44841.8|44821.8|44846.8|44826.8|44840.2|44820.2|2
1635298190000|2021-10-27 01:29:50|44840.9|44820.9|44837.5|44817.5|44840.9|44820.9|44837.5|44817.5|2
1635298200000|2021-10-27 01:30:00|44836.6|44816.6|44830.9|44810.9|44836.6|44816.6|44830|44810|1
1635298210000|2021-10-27 01:30:10|44826.8|44806.8|44831.8|44811.8|44831.8|44811.8|44826.8|44806.8|4
1635298220000|2021-10-27 01:30:20|44829.3|44809.3|44828.4|44808.4|44829.3|44809.3|44827.5|44807.5|1
1635298230000|2021-10-27 01:30:30|44827.5|44807.5|44820.9|44800.9|44827.5|44807.5|44820.9|44800.9|4
1635298240000|2021-10-27 01:30:40|44816.6|44796.6|44804.3|44784.3|44816.6|44796.6|44804.3|44784.3|9
1635298250000|2021-10-27 01:30:50|44806.8|44786.8|44810.2|44790.2|44810.2|44790.2|44806.8|44786.8|2
1635298260000|2021-10-27 01:31:00|44809.3|44789.3|44806.8|44786.8|44809.3|44789.3|44806.8|44786.8|0
1635298270000|2021-10-27 01:31:10|44803.4|44783.4|44810.2|44790.2|44811.8|44791.8|44803.4|44783.4|6
1635298280000|2021-10-27 01:31:20|44811.8|44791.8|44806.8|44786.8|44811.8|44791.8|44806.8|44786.8|3
1635298290000|2021-10-27 01:31:30|44805.2|44785.2|44829.3|44809.3|44830.2|44810.2|44803.4|44783.4|26
1635298300000|2021-10-27 01:31:40|44826.8|44806.8|44823.5|44803.5|44826.8|44806.8|44821|44801|3
1635298310000|2021-10-27 01:31:50|44824.4|44804.4|44831|44811|44832.7|44812.7|44824.4|44804.4|6
1635298320000|2021-10-27 01:32:00|44831.9|44811.9|44830.3|44810.3|44831.9|44811.9|44828.5|44808.5|10
1635298330000|2021-10-27 01:32:10|44832.8|44812.8|44830.3|44810.3|44832.8|44812.8|44827.8|44807.8|7
1635298340000|2021-10-27 01:32:20|44833.7|44813.7|44833.7|44813.7|44833.7|44813.7|44833.7|44813.7|2
1635298350000|2021-10-27 01:32:30|44834.6|44814.6|44841.9|44821.9|44841.9|44821.9|44834.6|44814.6|4
1635298360000|2021-10-27 01:32:40|44839.4|44819.4|44837.8|44817.8|44839.4|44819.4|44837.8|44817.8|1
1635298370000|2021-10-27 01:32:50|44838.7|44818.7|44831.9|44811.9|44838.7|44818.7|44831.9|44811.9|5
1635298380000|2021-10-27 01:33:00|44830.1|44810.1|44821.9|44801.9|44830.1|44810.1|44821.9|44801.9|2
1635298390000|2021-10-27 01:33:10|44820.3|44800.3|44826.9|44806.9|44826.9|44806.9|44818.7|44798.7|2
1635298400000|2021-10-27 01:33:20|44821.9|44801.9|44821.9|44801.9|44821.9|44801.9|44821.9|44801.9|1
1635298410000|2021-10-27 01:33:30|44821|44801|44815.3|44795.3|44821|44801|44815.3|44795.3|2
1635298420000|2021-10-27 01:33:40|44811.9|44791.9|44811.9|44791.9|44811.9|44791.9|44811.9|44791.9|2
1635298430000|2021-10-27 01:33:50|44806.9|44786.9|44801|44781|44806.9|44786.9|44796.9|44776.9|10
1635298440000|2021-10-27 01:34:00|44801.9|44781.9|44795.1|44775.1|44803.5|44783.5|44793.5|44773.5|12
1635298450000|2021-10-27 01:34:10|44797.6|44777.6|44795.1|44775.1|44797.6|44777.6|44795.1|44775.1|7
1635298460000|2021-10-27 01:34:20|44792.6|44772.6|44785.9|44765.9|44792.6|44772.6|44785.9|44765.9|2
1635298470000|2021-10-27 01:34:30|44789.3|44769.3|44790.1|44770.1|44790.1|44770.1|44789.3|44769.3|12
1635298480000|2021-10-27 01:34:40|44791|44771|44784.4|44764.4|44791|44771|44784.4|44764.4|10
1635298490000|2021-10-27 01:34:50|44783.5|44763.5|44759.4|44739.4|44783.5|44763.5|44756.9|44736.9|3
1635298500000|2021-10-27 01:35:00|44761|44741|44774.4|44754.4|44774.4|44754.4|44761|44741|10
1635298510000|2021-10-27 01:35:10|44773.5|44753.5|44781.9|44761.9|44781.9|44761.9|44773.5|44753.5|12
1635298520000|2021-10-27 01:35:20|44776|44756|44788.7|44768.7|44788.7|44768.7|44776|44756|10
1635298530000|2021-10-27 01:35:30|44791.2|44771.2|44807.8|44787.8|44810.3|44790.3|44791.2|44771.2|8
1635298540000|2021-10-27 01:35:40|44805.3|44785.3|44808.7|44788.7|44808.7|44788.7|44805.3|44785.3|3
1635298550000|2021-10-27 01:35:50|44807.8|44787.8|44810.3|44790.3|44810.3|44790.3|44807.8|44787.8|2
1635298560000|2021-10-27 01:36:00|44815.3|44795.3|44805.3|44785.3|44815.3|44795.3|44805.3|44785.3|3
1635298570000|2021-10-27 01:36:10|44807.8|44787.8|44817.8|44797.8|44817.8|44797.8|44807.8|44787.8|1
1635298580000|2021-10-27 01:36:20|44820.3|44800.3|44825.3|44805.3|44826.2|44806.2|44820.3|44800.3|5
1635298590000|2021-10-27 01:36:30|||||||||1
1635298600000|2021-10-27 01:36:40|44826.2|44806.2|44825.3|44805.3|44827.8|44807.8|44825.3|44805.3|0
1635298610000|2021-10-27 01:36:50|||||||||1
1635298620000|2021-10-27 01:37:00|44827.8|44807.8|44827.8|44807.8|44827.8|44807.8|44827.8|44807.8|0
1635298630000|2021-10-27 01:37:10|44825.3|44805.3|44820.3|44800.3|44825.3|44805.3|44820.3|44800.3|3
1635298640000|2021-10-27 01:37:20|44823.5|44803.5|44826|44806|44826|44806|44823.5|44803.5|3
1635298650000|2021-10-27 01:37:30|44826.9|44806.9|44833.5|44813.5|44833.5|44813.5|44826.9|44806.9|3
1635298660000|2021-10-27 01:37:40|44834.4|44814.4|44846|44826|44846|44826|44834.4|44814.4|6
1635298670000|2021-10-27 01:37:50|44849.2|44829.2|44856.7|44836.7|44856.7|44836.7|44849.2|44829.2|2
1635298680000|2021-10-27 01:38:00|44857.6|44837.6|44864.2|44844.2|44864.2|44844.2|44857.6|44837.6|6
1635298690000|2021-10-27 01:38:10|44869.2|44849.2|44873.4|44853.4|44873.4|44853.4|44869.2|44849.2|11
1635298700000|2021-10-27 01:38:20|44871.7|44851.7|44896.7|44876.7|44896.7|44876.7|44871.7|44851.7|26
1635298710000|2021-10-27 01:38:30|44895.9|44875.9|44897.5|44877.5|44898.4|44878.4|44892.5|44872.5|9
1635298720000|2021-10-27 01:38:40|44898.4|44878.4|44885|44865|44898.4|44878.4|44885|44865|9
1635298730000|2021-10-27 01:38:50|44890|44870|44890.9|44870.9|44890.9|44870.9|44890|44870|8
1635298740000|2021-10-27 01:39:00|44889.2|44869.2|44880|44860|44889.2|44869.2|44880|44860|5
1635298750000|2021-10-27 01:39:10|44882.5|44862.5|44885|44865|44885|44865|44882.5|44862.5|5
1635298760000|2021-10-27 01:39:20|44881.6|44861.6|44877.5|44857.5|44885|44865|44877.5|44857.5|5
1635298770000|2021-10-27 01:39:30|44880|44860|44875|44855|44880|44860|44875|44855|0
1635298780000|2021-10-27 01:39:40|44877.5|44857.5|44875|44855|44877.5|44857.5|44875|44855|3
1635298790000|2021-10-27 01:39:50|44877.5|44857.5|44880|44860|44882.5|44862.5|44877.5|44857.5|3
1635298800000|2021-10-27 01:40:00|44878.2|44858.2|44877.5|44857.5|44878.2|44858.2|44875|44855|4
1635298810000|2021-10-27 01:40:10|44876.6|44856.6|44880|44860|44880|44860|44875|44855|1
1635298820000|2021-10-27 01:40:20|44885|44865|44890|44870|44890|44870|44885|44865|2
1635298830000|2021-10-27 01:40:30|44893.3|44873.3|44900|44880|44900|44880|44893.3|44873.3|10
1635298840000|2021-10-27 01:40:40|44895|44875|44895|44875|44895|44875|44895|44875|4
1635298850000|2021-10-27 01:40:50|44897.5|44877.5|44895|44875|44897.5|44877.5|44895|44875|5
1635298860000|2021-10-27 01:41:00|44892.5|44872.5|44889.1|44869.1|44892.5|44872.5|44889.1|44869.1|7
1635298870000|2021-10-27 01:41:10|44890|44870|44890|44870|44890|44870|44887.5|44867.5|1
1635298880000|2021-10-27 01:41:20|44889.1|44869.1|44890|44870|44890|44870|44889.1|44869.1|2
1635298890000|2021-10-27 01:41:30|44889.1|44869.1|44885|44865|44889.1|44869.1|44885|44865|1
1635298900000|2021-10-27 01:41:40|44885.8|44865.8|44890.8|44870.8|44890.8|44870.8|44885.8|44865.8|2
1635298910000|2021-10-27 01:41:50|44892.5|44872.5|44901.6|44881.6|44901.6|44881.6|44892.5|44872.5|6
1635298920000|2021-10-27 01:42:00|44906.6|44886.6|44901.6|44881.6|44909.1|44889.1|44901.6|44881.6|5
1635298930000|2021-10-27 01:42:10|44905.7|44885.7|44901.6|44881.6|44905.7|44885.7|44901.6|44881.6|3
1635298940000|2021-10-27 01:42:20|44900|44880|44901.6|44881.6|44904.1|44884.1|44900|44880|7
1635298950000|2021-10-27 01:42:30|44897.5|44877.5|44886.6|44866.6|44897.5|44877.5|44886.6|44866.6|3
1635298970000|2021-10-27 01:42:50|44884.1|44864.1|44884.1|44864.1|44884.1|44864.1|44884.1|44864.1|1
1635298980000|2021-10-27 01:43:00|44883.2|44863.2|44881.6|44861.6|44883.2|44863.2|44881.6|44861.6|2
1635298990000|2021-10-27 01:43:10|44878.3|44858.3|44884.1|44864.1|44884.1|44864.1|44874.1|44854.1|2
1635299000000|2021-10-27 01:43:20|44881.6|44861.6|44874.1|44854.1|44881.6|44861.6|44874.1|44854.1|0
1635299010000|2021-10-27 01:43:30|44866.6|44846.6|44871.6|44851.6|44871.6|44851.6|44864.1|44844.1|0
1635299020000|2021-10-27 01:43:40|44869.1|44849.1|44879.1|44859.1|44879.1|44859.1|44869.1|44849.1|1
1635299030000|2021-10-27 01:43:50|44876.6|44856.6|44876.6|44856.6|44876.6|44856.6|44876.6|44856.6|1
1635299040000|2021-10-27 01:44:00|44874.9|44854.9|44877.4|44857.4|44879.1|44859.1|44869.1|44849.1|7
1635299050000|2021-10-27 01:44:10|44869.1|44849.1|44876.6|44856.6|44876.6|44856.6|44867.4|44847.4|6
1635299060000|2021-10-27 01:44:20|||||||||2
1635299070000|2021-10-27 01:44:30|44875.7|44855.7|44864.1|44844.1|44875.7|44855.7|44864.1|44844.1|5
1635299080000|2021-10-27 01:44:40|44866.6|44846.6|44871.6|44851.6|44874.1|44854.1|44866.6|44846.6|0
1635299100000|2021-10-27 01:45:00|44869.1|44849.1|44859.9|44839.9|44869.1|44849.1|44856.6|44836.6|3
1635299110000|2021-10-27 01:45:10|44857.4|44837.4|44843.2|44823.2|44857.4|44837.4|44843.2|44823.2|7
1635299120000|2021-10-27 01:45:20|44840.7|44820.7|44840.7|44820.7|44840.7|44820.7|44840.7|44820.7|3
1635299130000|2021-10-27 01:45:30|44835.7|44815.7|44838.2|44818.2|44838.2|44818.2|44834.8|44814.8|5
1635299140000|2021-10-27 01:45:40|44836.6|44816.6|44836.6|44816.6|44836.6|44816.6|44836.6|44816.6|0
1635299150000|2021-10-27 01:45:50|44834.1|44814.1|44831.6|44811.6|44834.1|44814.1|44831.6|44811.6|3
1635299160000|2021-10-27 01:46:00|44832.4|44812.4|44823.3|44803.3|44832.4|44812.4|44823.3|44803.3|5
1635299170000|2021-10-27 01:46:10|||||||||1
1635299180000|2021-10-27 01:46:20|44818.3|44798.3|44813.3|44793.3|44818.3|44798.3|44813.3|44793.3|2
1635299190000|2021-10-27 01:46:30|||||||||3
1635299200000|2021-10-27 01:46:40|44805.8|44785.8|44803.3|44783.3|44808.3|44788.3|44803.3|44783.3|7
1635299210000|2021-10-27 01:46:50|44800.8|44780.8|44788.3|44768.3|44800.8|44780.8|44788.3|44768.3|6
1635299220000|2021-10-27 01:47:00|44789.2|44769.2|44793.3|44773.3|44793.3|44773.3|44789.2|44769.2|15
1635299230000|2021-10-27 01:47:10|44794.2|44774.2|44798.3|44778.3|44804.2|44784.2|44794.2|44774.2|10
1635299240000|2021-10-27 01:47:20|44799.2|44779.2|44793.3|44773.3|44803.3|44783.3|44793.3|44773.3|2
1635299250000|2021-10-27 01:47:30|44795.1|44775.1|44794.2|44774.2|44798.3|44778.3|44794.2|44774.2|2
1635299260000|2021-10-27 01:47:40|44793.3|44773.3|44793.3|44773.3|44795.8|44775.8|44793.3|44773.3|3
1635299270000|2021-10-27 01:47:50|44792.4|44772.4|44792.4|44772.4|44792.4|44772.4|44791.5|44771.5|3
1635299280000|2021-10-27 01:48:00|44790.8|44770.8|44793.3|44773.3|44793.3|44773.3|44788.3|44768.3|2
1635299290000|2021-10-27 01:48:10|44794.2|44774.2|44800.8|44780.8|44802.4|44782.4|44794.2|44774.2|2
1635299300000|2021-10-27 01:48:20|44802.4|44782.4|44807.4|44787.4|44807.4|44787.4|44802.4|44782.4|1
1635299310000|2021-10-27 01:48:30|44809|44789|44812.4|44792.4|44812.4|44792.4|44809|44789|3
1635299320000|2021-10-27 01:48:40|44814.9|44794.9|44818.3|44798.3|44818.3|44798.3|44813.3|44793.3|0
1635299330000|2021-10-27 01:48:50|44828.3|44808.3|44827.4|44807.4|44830.8|44810.8|44827.4|44807.4|8
1635299340000|2021-10-27 01:49:00|44825.8|44805.8|44803.3|44783.3|44825.8|44805.8|44803.3|44783.3|6
1635299350000|2021-10-27 01:49:10|44798.3|44778.3|44785.8|44765.8|44798.3|44778.3|44785.8|44765.8|5
1635299360000|2021-10-27 01:49:20|44784.2|44764.2|44778.3|44758.3|44784.2|44764.2|44778.3|44758.3|12
1635299370000|2021-10-27 01:49:30|44780.8|44760.8|44779.2|44759.2|44783.3|44763.3|44779.2|44759.2|3
1635299380000|2021-10-27 01:49:40|44780.8|44760.8|44780.8|44760.8|44783.3|44763.3|44778.3|44758.3|1
1635299390000|2021-10-27 01:49:50|44781.7|44761.7|44778.3|44758.3|44783.3|44763.3|44778.3|44758.3|0
1635299400000|2021-10-27 01:50:00|44779.9|44759.9|44775.8|44755.8|44779.9|44759.9|44775.8|44755.8|6
1635299410000|2021-10-27 01:50:10|44773.3|44753.3|44760.8|44740.8|44773.3|44753.3|44760.8|44740.8|9
1635299420000|2021-10-27 01:50:20|44758.3|44738.3|44760.8|44740.8|44763.3|44743.3|44758.3|44738.3|5
1635299430000|2021-10-27 01:50:30|44763.3|44743.3|44763.3|44743.3|44763.3|44743.3|44763.3|44743.3|1
1635299440000|2021-10-27 01:50:40|44760.8|44740.8|44753.3|44733.3|44763.3|44743.3|44753.3|44733.3|13
1635299450000|2021-10-27 01:50:50|44750.8|44730.8|44735.8|44715.8|44750.8|44730.8|44733.3|44713.3|19
1635299460000|2021-10-27 01:51:00|44733.3|44713.3|44725.8|44705.8|44735.8|44715.8|44723.3|44703.3|17
1635299470000|2021-10-27 01:51:10|44723.3|44703.3|44718.3|44698.3|44723.3|44703.3|44713.3|44693.3|15
1635299480000|2021-10-27 01:51:20|44717.4|44697.4|44700.8|44680.8|44718.3|44698.3|44698.3|44678.3|20
1635299490000|2021-10-27 01:51:30|44698.3|44678.3|44695.8|44675.8|44698.3|44678.3|44695.8|44675.8|9
1635299500000|2021-10-27 01:51:40|44693.3|44673.3|44695.8|44675.8|44698.3|44678.3|44693.3|44673.3|10
1635299510000|2021-10-27 01:51:50|44700.8|44680.8|44698.3|44678.3|44700.8|44680.8|44698.3|44678.3|5
1635299520000|2021-10-27 01:52:00|44695.8|44675.8|44707.6|44687.6|44710.1|44690.1|44695.8|44675.8|9
1635299530000|2021-10-27 01:52:10|44706.7|44686.7|44692.6|44672.6|44706.7|44686.7|44690.1|44670.1|13
1635299540000|2021-10-27 01:52:20|44690.1|44670.1|44682.6|44662.6|44695.1|44675.1|44682.6|44662.6|9
1635299550000|2021-10-27 01:52:30|44681.7|44661.7|44677.6|44657.6|44682.6|44662.6|44677.6|44657.6|14
1635299560000|2021-10-27 01:52:40|44675.1|44655.1|44677.6|44657.6|44677.6|44657.6|44667.6|44647.6|13
1635299570000|2021-10-27 01:52:50|44675.1|44655.1|44686.7|44666.7|44690.1|44670.1|44672.6|44652.6|16
1635299580000|2021-10-27 01:53:00|44689.2|44669.2|44695.1|44675.1|44701|44681|44689.2|44669.2|13
1635299590000|2021-10-27 01:53:10|44692.6|44672.6|44690.1|44670.1|44695.1|44675.1|44690.1|44670.1|3
1635299600000|2021-10-27 01:53:20|44687.6|44667.6|44691|44671|44691|44671|44677.6|44657.6|23
1635299610000|2021-10-27 01:53:30|44690.1|44670.1|44700.1|44680.1|44700.1|44680.1|44685.1|44665.1|7
1635299620000|2021-10-27 01:53:40|44698.5|44678.5|44697.6|44677.6|44698.5|44678.5|44697.6|44677.6|8
1635299630000|2021-10-27 01:53:50|44705.1|44685.1|44710.1|44690.1|44712.6|44692.6|44705.1|44685.1|5
1635299640000|2021-10-27 01:54:00|44709.2|44689.2|44707.6|44687.6|44709.2|44689.2|44706.7|44686.7|3
1635299650000|2021-10-27 01:54:10|44705.1|44685.1|44702.6|44682.6|44705.1|44685.1|44695.1|44675.1|6
1635299660000|2021-10-27 01:54:20|44701|44681|44709.2|44689.2|44709.2|44689.2|44700.1|44680.1|4
1635299670000|2021-10-27 01:54:30|44707.6|44687.6|44702.6|44682.6|44707.6|44687.6|44697.6|44677.6|8
1635299680000|2021-10-27 01:54:40|44705.1|44685.1|44700.1|44680.1|44705.1|44685.1|44699.2|44679.2|2
1635299690000|2021-10-27 01:54:50|44702.6|44682.6|44699.2|44679.2|44702.6|44682.6|44699.2|44679.2|2
1635299700000|2021-10-27 01:55:00|44698.3|44678.3|44715.1|44695.1|44715.1|44695.1|44696.7|44676.7|7
1635299710000|2021-10-27 01:55:10|||||||||3
1635299720000|2021-10-27 01:55:20|44714.2|44694.2|44716|44696|44716|44696|44710.1|44690.1|9
1635299730000|2021-10-27 01:55:30|44715.1|44695.1|44720.1|44700.1|44720.1|44700.1|44715.1|44695.1|11
1635299740000|2021-10-27 01:55:40|44721|44701|44722.6|44702.6|44722.6|44702.6|44721|44701|2
1635299750000|2021-10-27 01:55:50|44725.1|44705.1|44730.1|44710.1|44730.1|44710.1|44725.1|44705.1|8
1635299760000|2021-10-27 01:56:00|44725.1|44705.1|44731|44711|44731|44711|44720.1|44700.1|13
1635299770000|2021-10-27 01:56:10|44730.1|44710.1|44730.1|44710.1|44735.1|44715.1|44730.1|44710.1|0
1635299780000|2021-10-27 01:56:20|44732.6|44712.6|44717.6|44697.6|44735.1|44715.1|44717.6|44697.6|7
1635299790000|2021-10-27 01:56:30|44718.5|44698.5|44720.1|44700.1|44720.1|44700.1|44717.6|44697.6|3
1635299800000|2021-10-27 01:56:40|44715.1|44695.1|44715.1|44695.1|44720.1|44700.1|44715.1|44695.1|7
1635299810000|2021-10-27 01:56:50|44718.3|44698.3|44730.8|44710.8|44730.8|44710.8|44718.3|44698.3|4
1635299820000|2021-10-27 01:57:00|44733.3|44713.3|44733.3|44713.3|44740.8|44720.8|44730.8|44710.8|6
1635299830000|2021-10-27 01:57:10|44730.8|44710.8|44738.3|44718.3|44740.8|44720.8|44730.8|44710.8|2
1635299840000|2021-10-27 01:57:20|44734.2|44714.2|44738.3|44718.3|44738.3|44718.3|44734.2|44714.2|1
1635299850000|2021-10-27 01:57:30|44736.5|44716.5|44723.3|44703.3|44736.5|44716.5|44723.3|44703.3|1
1635299860000|2021-10-27 01:57:40|44724.2|44704.2|44725.8|44705.8|44728.3|44708.3|44724.2|44704.2|2
1635299870000|2021-10-27 01:57:50|44724|44704|44718.3|44698.3|44724|44704|44718.3|44698.3|3
1635299880000|2021-10-27 01:58:00|44715.8|44695.8|44733.3|44713.3|44733.3|44713.3|44713.3|44693.3|1
1635299890000|2021-10-27 01:58:10|44735.8|44715.8|44718.3|44698.3|44735.8|44715.8|44718.3|44698.3|3
1635299900000|2021-10-27 01:58:20|44715.8|44695.8|44733.3|44713.3|44734.2|44714.2|44715.8|44695.8|10
1635299910000|2021-10-27 01:58:30|44732.4|44712.4|44738.3|44718.3|44738.3|44718.3|44730.8|44710.8|2
1635299920000|2021-10-27 01:58:40|44744.2|44724.2|44763.3|44743.3|44763.3|44743.3|44744.2|44724.2|16
1635299930000|2021-10-27 01:58:50|44759.9|44739.9|44750.8|44730.8|44759.9|44739.9|44750.8|44730.8|4
1635299940000|2021-10-27 01:59:00|44749.9|44729.9|44735.8|44715.8|44753.3|44733.3|44735.8|44715.8|8
1635299950000|2021-10-27 01:59:10|44728.3|44708.3|44734.2|44714.2|44734.2|44714.2|44728.3|44708.3|1
1635299960000|2021-10-27 01:59:20|44733.3|44713.3|44740.1|44720.1|44742.6|44722.6|44732.6|44712.6|6
1635299970000|2021-10-27 01:59:30|44735.1|44715.1|44720.1|44700.1|44735.1|44715.1|44720.1|44700.1|10
1635299980000|2021-10-27 01:59:40|44717.6|44697.6|44709.2|44689.2|44720.1|44700.1|44708.3|44688.3|6
1635299990000|2021-10-27 01:59:50|44706.7|44686.7|44700.1|44680.1|44706.7|44686.7|44695.1|44675.1|9
1635300000000|2021-10-27 02:00:00|44695.1|44675.1|44690.1|44670.1|44695.1|44675.1|44680.1|44660.1|19
1635300010000|2021-10-27 02:00:10|44689.2|44669.2|44685.1|44665.1|44689.2|44669.2|44675.1|44655.1|16
1635300020000|2021-10-27 02:00:20|44686|44666|44680.1|44660.1|44690.1|44670.1|44680.1|44660.1|26
1635300030000|2021-10-27 02:00:30|44682.6|44662.6|44689.2|44669.2|44689.2|44669.2|44680.1|44660.1|12
1635300040000|2021-10-27 02:00:40|44690.1|44670.1|44695.1|44675.1|44695.1|44675.1|44690.1|44670.1|2
1635300050000|2021-10-27 02:00:50|44697.6|44677.6|44705.1|44685.1|44707.6|44687.6|44697.6|44677.6|6
1635300060000|2021-10-27 02:01:00|44707.6|44687.6|44717.6|44697.6|44717.6|44697.6|44707.6|44687.6|1
1635300070000|2021-10-27 02:01:10|44720.1|44700.1|44719.2|44699.2|44720.1|44700.1|44712.6|44692.6|9
1635300080000|2021-10-27 02:01:20|44716.7|44696.7|44717.6|44697.6|44720.1|44700.1|44715.1|44695.1|4
1635300090000|2021-10-27 02:01:30|44718.5|44698.5|44723.5|44703.5|44723.5|44703.5|44718.5|44698.5|3
1635300100000|2021-10-27 02:01:40|44725.1|44705.1|44725.1|44705.1|44725.1|44705.1|44720.1|44700.1|5
1635300110000|2021-10-27 02:01:50|44722.6|44702.6|44727.6|44707.6|44730.1|44710.1|44722.6|44702.6|5
1635300120000|2021-10-27 02:02:00|44726.7|44706.7|44741|44721|44741|44721|44726.7|44706.7|3
1635300130000|2021-10-27 02:02:10|44740.1|44720.1|44742.6|44722.6|44742.6|44722.6|44740.1|44720.1|5
1635300140000|2021-10-27 02:02:20|44741.7|44721.7|44743.5|44723.5|44743.5|44723.5|44737.6|44717.6|7
1635300150000|2021-10-27 02:02:30|44745.1|44725.1|44760.1|44740.1|44761|44741|44745.1|44725.1|3
1635300160000|2021-10-27 02:02:40|44756.7|44736.7|44752.6|44732.6|44756.7|44736.7|44752.6|44732.6|2
1635300170000|2021-10-27 02:02:50|44755.1|44735.1|44760.1|44740.1|44760.1|44740.1|44755.1|44735.1|4
1635300180000|2021-10-27 02:03:00|44755.1|44735.1|44760.1|44740.1|44765.1|44745.1|44755.1|44735.1|15
1635300190000|2021-10-27 02:03:10|44762.6|44742.6|44775.1|44755.1|44775.1|44755.1|44762.6|44742.6|7
1635300200000|2021-10-27 02:03:20|44776|44756|44779.4|44759.4|44779.4|44759.4|44776|44756|4
1635300210000|2021-10-27 02:03:30|44780.3|44760.3|44783.5|44763.5|44783.5|44763.5|44777.6|44757.6|8
1635300220000|2021-10-27 02:03:40|44786|44766|44795.1|44775.1|44797.6|44777.6|44786|44766|5
1635300230000|2021-10-27 02:03:50|44797.6|44777.6|44807.6|44787.6|44807.6|44787.6|44797.6|44777.6|14
1635300240000|2021-10-27 02:04:00|44802.6|44782.6|44800.1|44780.1|44802.6|44782.6|44796.7|44776.7|4
1635300250000|2021-10-27 02:04:10|44797.6|44777.6|44801|44781|44801|44781|44795.1|44775.1|5
1635300260000|2021-10-27 02:04:20|44800.1|44780.1|44805.1|44785.1|44805.1|44785.1|44800.1|44780.1|5
1635300270000|2021-10-27 02:04:30|||||||||1
1635300280000|2021-10-27 02:04:40|44802.6|44782.6|44807.6|44787.6|44807.6|44787.6|44802.6|44782.6|3
1635300290000|2021-10-27 02:04:50|44808.5|44788.5|44807.6|44787.6|44810.1|44790.1|44807.6|44787.6|1
1635300300000|2021-10-27 02:05:00|44810.1|44790.1|44817.6|44797.6|44817.6|44797.6|44810.1|44790.1|5
1635300310000|2021-10-27 02:05:10|44815.1|44795.1|44816|44796|44820.1|44800.1|44815.1|44795.1|3
1635300320000|2021-10-27 02:05:20|44817.6|44797.6|44815.1|44795.1|44820.1|44800.1|44815.1|44795.1|5
1635300330000|2021-10-27 02:05:30|44814.2|44794.2|44807.6|44787.6|44814.2|44794.2|44807.6|44787.6|2
1635300340000|2021-10-27 02:05:40|44805.1|44785.1|44800.1|44780.1|44805.1|44785.1|44800.1|44780.1|1
1635300350000|2021-10-27 02:05:50|44797.6|44777.6|44801.9|44781.9|44801.9|44781.9|44795.1|44775.1|6
1635300360000|2021-10-27 02:06:00|44802.6|44782.6|44810.1|44790.1|44810.1|44790.1|44800.1|44780.1|4
1635300370000|2021-10-27 02:06:10|44812.6|44792.6|44811.7|44791.7|44812.6|44792.6|44811.7|44791.7|0
1635300380000|2021-10-27 02:06:20|44810.1|44790.1|44800.1|44780.1|44812.6|44792.6|44797.6|44777.6|22
1635300390000|2021-10-27 02:06:30|44801|44781|44816.5|44796.5|44816.5|44796.5|44800.1|44780.1|4
1635300400000|2021-10-27 02:06:40|44814|44794|44805.6|44785.6|44816.5|44796.5|44805.6|44785.6|1
1635300410000|2021-10-27 02:06:50|44806.5|44786.5|44804|44784|44806.5|44786.5|44801.5|44781.5|4
1635300420000|2021-10-27 02:07:00|44799|44779|44781.5|44761.5|44799|44779|44779|44759|10
1635300430000|2021-10-27 02:07:10|44779|44759|44773.1|44753.1|44779|44759|44773.1|44753.1|3
1635300440000|2021-10-27 02:07:20|44770.6|44750.6|44772.4|44752.4|44772.4|44752.4|44767.4|44747.4|4
1635300450000|2021-10-27 02:07:30|44774.9|44754.9|44770.6|44750.6|44774.9|44754.9|44770.6|44750.6|4
1635300460000|2021-10-27 02:07:40|44768.8|44748.8|44751.5|44731.5|44768.8|44748.8|44751.5|44731.5|0
1635300470000|2021-10-27 02:07:50|44746.5|44726.5|44749|44729|44749|44729|44745.6|44725.6|4
1635300480000|2021-10-27 02:08:00|44756.5|44736.5|44756.5|44736.5|44761.5|44741.5|44756.5|44736.5|3
1635300490000|2021-10-27 02:08:10|44749|44729|44736.5|44716.5|44749|44729|44734|44714|6
1635300500000|2021-10-27 02:08:20|44735.6|44715.6|44739|44719|44739|44719|44731.5|44711.5|3
1635300510000|2021-10-27 02:08:30|44739.9|44719.9|44736.5|44716.5|44739.9|44719.9|44736.5|44716.5|4
1635300520000|2021-10-27 02:08:40|44731.5|44711.5|44731.5|44711.5|44731.5|44711.5|44731.5|44711.5|2
1635300530000|2021-10-27 02:08:50|44735.6|44715.6|44744.9|44724.9|44744.9|44724.9|44735.6|44715.6|2
1635300540000|2021-10-27 02:09:00|44746.5|44726.5|44750.6|44730.6|44751.5|44731.5|44746.5|44726.5|3
1635300550000|2021-10-27 02:09:10|44748.1|44728.1|44756.5|44736.5|44759|44739|44748.1|44728.1|5
1635300560000|2021-10-27 02:09:20|44751.5|44731.5|44751.5|44731.5|44751.5|44731.5|44751.5|44731.5|4
1635300570000|2021-10-27 02:09:30|44753.1|44733.1|44745.6|44725.6|44754|44734|44745.6|44725.6|6
1635300580000|2021-10-27 02:09:40|44746.5|44726.5|44739|44719|44746.5|44726.5|44739|44719|7
1635300590000|2021-10-27 02:09:50|44742.2|44722.2|44735.6|44715.6|44742.2|44722.2|44735.6|44715.6|3
1635300600000|2021-10-27 02:10:00|44734|44714|44721.5|44701.5|44734|44714|44721.5|44701.5|3
1635300610000|2021-10-27 02:10:10|44719|44699|44714|44694|44719|44699|44714|44694|14
1635300620000|2021-10-27 02:10:20|44713.1|44693.1|44716.5|44696.5|44716.5|44696.5|44711.5|44691.5|5
1635300630000|2021-10-27 02:10:30|44711.5|44691.5|44716.5|44696.5|44716.5|44696.5|44711.5|44691.5|2
1635300640000|2021-10-27 02:10:40|44711.5|44691.5|44701.5|44681.5|44711.5|44691.5|44701.5|44681.5|5
1635300650000|2021-10-27 02:10:50|44704|44684|44714|44694|44714|44694|44704|44684|2
1635300660000|2021-10-27 02:11:00|44711.5|44691.5|44714|44694|44714|44694|44711.5|44691.5|3
1635300680000|2021-10-27 02:11:20|44716.5|44696.5|44716.5|44696.5|44716.5|44696.5|44711.5|44691.5|2
1635300690000|2021-10-27 02:11:30|44717.4|44697.4|44714.9|44694.9|44721.5|44701.5|44714.9|44694.9|5
1635300700000|2021-10-27 02:11:40|44716.5|44696.5|44721.5|44701.5|44721.5|44701.5|44714|44694|1
1635300710000|2021-10-27 02:11:50|44722.4|44702.4|44717.4|44697.4|44726.5|44706.5|44717.4|44697.4|6
1635300720000|2021-10-27 02:12:00|44719|44699|44721.5|44701.5|44721.5|44701.5|44716.5|44696.5|0
1635300730000|2021-10-27 02:12:10|44719.9|44699.9|44735.8|44715.8|44738.3|44718.3|44719.9|44699.9|3
1635300740000|2021-10-27 02:12:20|44738.3|44718.3|44740.8|44720.8|44740.8|44720.8|44735.8|44715.8|6
1635300750000|2021-10-27 02:12:30|44743.3|44723.3|44725.8|44705.8|44743.3|44723.3|44725.8|44705.8|5
1635300760000|2021-10-27 02:12:40|44728.3|44708.3|44733.3|44713.3|44735.8|44715.8|44728.3|44708.3|8
1635300770000|2021-10-27 02:12:50|44738.3|44718.3|44738.3|44718.3|44738.3|44718.3|44738.3|44718.3|1
1635300780000|2021-10-27 02:13:00|44739.2|44719.2|44748.3|44728.3|44748.3|44728.3|44739.2|44719.2|13
1635300790000|2021-10-27 02:13:10|44749.9|44729.9|44725.8|44705.8|44749.9|44729.9|44725.8|44705.8|8
1635300800000|2021-10-27 02:13:20|44727.4|44707.4|44713.3|44693.3|44727.4|44707.4|44713.3|44693.3|11
1635300810000|2021-10-27 02:13:30|44708.3|44688.3|44705.8|44685.8|44708.3|44688.3|44705.8|44685.8|7
1635300820000|2021-10-27 02:13:40|44703.3|44683.3|44703.3|44683.3|44703.3|44683.3|44703.3|44683.3|0
1635300830000|2021-10-27 02:13:50|44705.8|44685.8|44710.8|44690.8|44710.8|44690.8|44705.8|44685.8|2
1635300840000|2021-10-27 02:14:00|44713.3|44693.3|44720.8|44700.8|44720.8|44700.8|44713.3|44693.3|1
1635300850000|2021-10-27 02:14:10|44718.3|44698.3|44718.3|44698.3|44718.3|44698.3|44718.3|44698.3|1
1635300860000|2021-10-27 02:14:20|44713.3|44693.3|44713.3|44693.3|44713.3|44693.3|44710.8|44690.8|8
1635300870000|2021-10-27 02:14:30|44708.3|44688.3|44707.4|44687.4|44708.3|44688.3|44704.9|44684.9|4
1635300880000|2021-10-27 02:14:40|44703.3|44683.3|44703.3|44683.3|44705.8|44685.8|44703.3|44683.3|3
1635300890000|2021-10-27 02:14:50|44705.1|44685.1|44703.3|44683.3|44708.3|44688.3|44703.3|44683.3|4
1635300900000|2021-10-27 02:15:00|44705.8|44685.8|44702.4|44682.4|44705.8|44685.8|44700.8|44680.8|6
1635300920000|2021-10-27 02:15:20|44699.9|44679.9|44699.9|44679.9|44699.9|44679.9|44699.9|44679.9|1
1635300930000|2021-10-27 02:15:30|44703.3|44683.3|44703.3|44683.3|44703.3|44683.3|44703.3|44683.3|3
1635300940000|2021-10-27 02:15:40|44700.8|44680.8|44700.8|44680.8|44700.8|44680.8|44698.3|44678.3|0
1635300950000|2021-10-27 02:15:50|44703.3|44683.3|44705.8|44685.8|44705.8|44685.8|44703.3|44683.3|4
1635300960000|2021-10-27 02:16:00|44708.3|44688.3|44710.8|44690.8|44710.8|44690.8|44708.3|44688.3|1
1635300970000|2021-10-27 02:16:10|44715.8|44695.8|44715.8|44695.8|44715.8|44695.8|44715.8|44695.8|1
1635301000000|2021-10-27 02:16:40|44714.9|44694.9|44713.3|44693.3|44714.9|44694.9|44713.3|44693.3|0
1635301010000|2021-10-27 02:16:50|44714.9|44694.9|44713.3|44693.3|44715.8|44695.8|44713.3|44693.3|2
1635301030000|2021-10-27 02:17:10|44711.5|44691.5|44708.3|44688.3|44711.5|44691.5|44708.3|44688.3|1
1635301060000|2021-10-27 02:17:40|44705.8|44685.8|44703.3|44683.3|44705.8|44685.8|44703.3|44683.3|0
1635301080000|2021-10-27 02:18:00|44700.8|44680.8|44703.3|44683.3|44703.3|44683.3|44700.8|44680.8|1
1635301110000|2021-10-27 02:18:30|44705.8|44685.8|44705.8|44685.8|44705.8|44685.8|44705.8|44685.8|1
1635301130000|2021-10-27 02:18:50|44703.3|44683.3|44700.8|44680.8|44703.3|44683.3|44700.8|44680.8|1
1635301140000|2021-10-27 02:19:00|44699.9|44679.9|44694.2|44674.2|44699.9|44679.9|44694.2|44674.2|8
1635301150000|2021-10-27 02:19:10|44695.1|44675.1|44696.7|44676.7|44696.7|44676.7|44695.1|44675.1|0
1635301170000|2021-10-27 02:19:30|44694.2|44674.2|44693.3|44673.3|44694.2|44674.2|44693.3|44673.3|1
1635301180000|2021-10-27 02:19:40|44692.4|44672.4|44693.3|44673.3|44693.3|44673.3|44692.4|44672.4|2
1635301190000|2021-10-27 02:19:50|44694.2|44674.2|44698.3|44678.3|44698.3|44678.3|44694.2|44674.2|1
1635301230000|2021-10-27 02:20:30|44696.7|44676.7|44696.7|44676.7|44696.7|44676.7|44696.7|44676.7|0
1635301300000|2021-10-27 02:21:40|44695.8|44675.8|44698.3|44678.3|44698.3|44678.3|44695.8|44675.8|3
1635301320000|2021-10-27 02:22:00|44695.8|44675.8|44700.8|44680.8|44700.8|44680.8|44695.8|44675.8|5
1635301330000|2021-10-27 02:22:10|44705.8|44685.8|44708.3|44688.3|44708.3|44688.3|44705.8|44685.8|5
1635301340000|2021-10-27 02:22:20|44710.8|44690.8|44710.8|44690.8|44710.8|44690.8|44710.8|44690.8|2
1635301360000|2021-10-27 02:22:40|44713.3|44693.3|44705.8|44685.8|44713.3|44693.3|44705.8|44685.8|19
1635301370000|2021-10-27 02:22:50|44700.8|44680.8|44693.3|44673.3|44700.8|44680.8|44693.3|44673.3|13
1635301380000|2021-10-27 02:23:00|44690.8|44670.8|44685.8|44665.8|44693.3|44673.3|44685.8|44665.8|11
1635301390000|2021-10-27 02:23:10|||||||||18
1635301410000|2021-10-27 02:23:30|||||||||4
1635301420000|2021-10-27 02:23:40|44684.9|44664.9|44683.3|44663.3|44684.9|44664.9|44683.3|44663.3|0
1635301430000|2021-10-27 02:23:50|44682.4|44662.4|44680.8|44660.8|44682.4|44662.4|44680.8|44660.8|2
1635301440000|2021-10-27 02:24:00|44683.3|44663.3|44683.3|44663.3|44683.3|44663.3|44682.4|44662.4|4
1635301450000|2021-10-27 02:24:10|44685.8|44665.8|44688.3|44668.3|44688.3|44668.3|44685.8|44665.8|4
1635301490000|2021-10-27 02:24:50|44690.8|44670.8|44690.8|44670.8|44690.8|44670.8|44690.8|44670.8|15
1635301500000|2021-10-27 02:25:00|44688.3|44668.3|44690.8|44670.8|44690.8|44670.8|44688.3|44668.3|1
1635301510000|2021-10-27 02:25:10|44689.2|44669.2|44690.8|44670.8|44690.8|44670.8|44688.3|44668.3|2
1635301520000|2021-10-27 02:25:20|||||||||1
1635301540000|2021-10-27 02:25:40|44689.9|44669.9|44688.3|44668.3|44689.9|44669.9|44688.3|44668.3|1
1635301550000|2021-10-27 02:25:50|44689.2|44669.2|44690.8|44670.8|44690.8|44670.8|44689.2|44669.2|0
1635301570000|2021-10-27 02:26:10|44688.3|44668.3|44683.3|44663.3|44688.3|44668.3|44683.3|44663.3|1
1635301580000|2021-10-27 02:26:20|44685.8|44665.8|44685.8|44665.8|44685.8|44665.8|44685.8|44665.8|1
1635301590000|2021-10-27 02:26:30|44687.4|44667.4|44687.4|44667.4|44687.4|44667.4|44687.4|44667.4|1
1635301600000|2021-10-27 02:26:40|44688.3|44668.3|44688.3|44668.3|44688.3|44668.3|44688.3|44668.3|0
1635301610000|2021-10-27 02:26:50|44690.8|44670.8|44690.8|44670.8|44690.8|44670.8|44690.8|44670.8|1
1635301620000|2021-10-27 02:27:00|44693.3|44673.3|44693.3|44673.3|44693.3|44673.3|44693.3|44673.3|0
1635301630000|2021-10-27 02:27:10|||||||||1
1635301650000|2021-10-27 02:27:30|44695.1|44675.1|44696.7|44676.7|44696.7|44676.7|44695.1|44675.1|1
1635301670000|2021-10-27 02:27:50|44695.8|44675.8|44688.3|44668.3|44695.8|44675.8|44688.3|44668.3|3
1635301680000|2021-10-27 02:28:00|||||||||1
1635301720000|2021-10-27 02:28:40|44686.7|44666.7|44685.8|44665.8|44686.7|44666.7|44685.8|44665.8|1
1635301750000|2021-10-27 02:29:10|44684.9|44664.9|44683.3|44663.3|44684.9|44664.9|44683.3|44663.3|0
1635301760000|2021-10-27 02:29:20|||||||||1
1635301770000|2021-10-27 02:29:30|44681.7|44661.7|44681.7|44661.7|44681.7|44661.7|44681.7|44661.7|0
1635301790000|2021-10-27 02:29:50|44680.8|44660.8|44680.8|44660.8|44680.8|44660.8|44680.8|44660.8|0
1635301800000|2021-10-27 02:30:00|44678.3|44658.3|44670.8|44650.8|44678.3|44658.3|44664.9|44644.9|30
1635301810000|2021-10-27 02:30:10|44671.7|44651.7|44683.3|44663.3|44683.3|44663.3|44671.7|44651.7|14
1635301820000|2021-10-27 02:30:20|44684.2|44664.2|44705.8|44685.8|44705.8|44685.8|44684.2|44664.2|7
1635301830000|2021-10-27 02:30:30|44704.9|44684.9|44700.8|44680.8|44705.8|44685.8|44698.3|44678.3|4
1635301840000|2021-10-27 02:30:40|44698.3|44678.3|44683.3|44663.3|44698.3|44678.3|44683.3|44663.3|3
1635301850000|2021-10-27 02:30:50|44682.4|44662.4|44678.3|44658.3|44682.4|44662.4|44673.3|44653.3|4
1635301860000|2021-10-27 02:31:00|44674.2|44654.2|44678.3|44658.3|44680.8|44660.8|44674.2|44654.2|3
1635301870000|2021-10-27 02:31:10|44677.4|44657.4|44678.3|44658.3|44678.3|44658.3|44674.9|44654.9|1
1635301880000|2021-10-27 02:31:20|44673.3|44653.3|44673.3|44653.3|44673.3|44653.3|44668.3|44648.3|3
1635301890000|2021-10-27 02:31:30|44670.8|44650.8|44668.3|44648.3|44670.8|44650.8|44668.3|44648.3|2
1635301900000|2021-10-27 02:31:40|44667.4|44647.4|44670.8|44650.8|44670.8|44650.8|44660.8|44640.8|5
1635301910000|2021-10-27 02:31:50|44673.3|44653.3|44674.9|44654.9|44680.8|44660.8|44673.3|44653.3|4
1635301920000|2021-10-27 02:32:00|44673.3|44653.3|44668.3|44648.3|44677.4|44657.4|44668.3|44648.3|10
1635301930000|2021-10-27 02:32:10|44667.4|44647.4|44653.3|44633.3|44667.4|44647.4|44653.3|44633.3|8
1635301940000|2021-10-27 02:32:20|44650.8|44630.8|44643.3|44623.3|44653.3|44633.3|44643.3|44623.3|13
1635301950000|2021-10-27 02:32:30|44642.4|44622.4|44635.8|44615.8|44642.4|44622.4|44630.8|44610.8|10
1635301960000|2021-10-27 02:32:40|44638.3|44618.3|44649.9|44629.9|44655.8|44635.8|44638.3|44618.3|12
1635301970000|2021-10-27 02:32:50|44648.3|44628.3|44624|44604|44648.3|44628.3|44624|44604|15
1635301980000|2021-10-27 02:33:00|44623.1|44603.1|44640.1|44620.1|44640.1|44620.1|44621.5|44601.5|11
1635301990000|2021-10-27 02:33:10|44635.1|44615.1|44629.2|44609.2|44635.1|44615.1|44629.2|44609.2|6
1635302000000|2021-10-27 02:33:20|44626.7|44606.7|44625.1|44605.1|44629.2|44609.2|44625.1|44605.1|6
1635302010000|2021-10-27 02:33:30|44640.1|44620.1|44642.6|44622.6|44642.6|44622.6|44640.1|44620.1|12
1635302020000|2021-10-27 02:33:40|44641.7|44621.7|44640.1|44620.1|44641.7|44621.7|44635.1|44615.1|6
1635302030000|2021-10-27 02:33:50|44635.1|44615.1|44640.1|44620.1|44640.1|44620.1|44635.1|44615.1|7
1635302040000|2021-10-27 02:34:00|44642.6|44622.6|44638.4|44618.4|44645.9|44625.9|44638.4|44618.4|9
1635302050000|2021-10-27 02:34:10|44637.6|44617.6|44635.1|44615.1|44639.2|44619.2|44635.1|44615.1|11
1635302060000|2021-10-27 02:34:20|44630.1|44610.1|44625.1|44605.1|44630.1|44610.1|44625.1|44605.1|2
1635302070000|2021-10-27 02:34:30|44622.6|44602.6|44618.4|44598.4|44622.6|44602.6|44617.6|44597.6|4
1635302080000|2021-10-27 02:34:40|44620.1|44600.1|44630.1|44610.1|44632.6|44612.6|44620.1|44600.1|6
1635302090000|2021-10-27 02:34:50|44627.6|44607.6|44630.9|44610.9|44630.9|44610.9|44627.6|44607.6|3
1635302100000|2021-10-27 02:35:00|44632.6|44612.6|44647.7|44627.7|44647.7|44627.7|44629.2|44609.2|12
1635302110000|2021-10-27 02:35:10|44654.3|44634.3|44670.9|44650.9|44675.1|44655.1|44654.3|44634.3|15
1635302120000|2021-10-27 02:35:20|44672.6|44652.6|44670.1|44650.1|44672.6|44652.6|44665.1|44645.1|2
1635302130000|2021-10-27 02:35:30|44670.9|44650.9|44695.1|44675.1|44695.1|44675.1|44670.9|44650.9|10
1635302140000|2021-10-27 02:35:40|44687.6|44667.6|44710.1|44690.1|44710.1|44690.1|44685.1|44665.1|13
1635302150000|2021-10-27 02:35:50|44716.7|44696.7|44730|44710|44730|44710|44716.7|44696.7|15
1635302160000|2021-10-27 02:36:00|44725|44705|44738.4|44718.4|44738.4|44718.4|44725|44705|8
1635302170000|2021-10-27 02:36:10|44736.8|44716.8|44735|44715|44747.5|44727.5|44735|44715|27
1635302180000|2021-10-27 02:36:20|44730|44710|44747.5|44727.5|44747.5|44727.5|44727.5|44707.5|8
1635302190000|2021-10-27 02:36:30|44750.9|44730.9|44747.5|44727.5|44759.2|44739.2|44747.5|44727.5|6
1635302200000|2021-10-27 02:36:40|44745|44725|44745|44725|44750|44730|44745|44725|4
1635302210000|2021-10-27 02:36:50|44742.5|44722.5|44742.5|44722.5|44742.5|44722.5|44732.5|44712.5|10
1635302220000|2021-10-27 02:37:00|44738.4|44718.4|44737.5|44717.5|44738.4|44718.4|44737.5|44717.5|1
1635302230000|2021-10-27 02:37:10|44735|44715|44732.5|44712.5|44735|44715|44732.5|44712.5|1
1635302240000|2021-10-27 02:37:20|44735|44715|44725|44705|44735|44715|44725|44705|3
1635302250000|2021-10-27 02:37:30|44725.9|44705.9|44735|44715|44735|44715|44722.5|44702.5|13
1635302260000|2021-10-27 02:37:40|44734.2|44714.2|44727.5|44707.5|44734.2|44714.2|44727.5|44707.5|5
1635302270000|2021-10-27 02:37:50|44726.7|44706.7|44722.5|44702.5|44726.7|44706.7|44722.5|44702.5|1
1635302280000|2021-10-27 02:38:00|44721.7|44701.7|44735|44715|44737.5|44717.5|44720|44700|6
1635302290000|2021-10-27 02:38:10|44732.5|44712.5|44740|44720|44740.9|44720.9|44732.5|44712.5|4
1635302300000|2021-10-27 02:38:20|44737.5|44717.5|44745|44725|44747.5|44727.5|44737.5|44717.5|7
1635302310000|2021-10-27 02:38:30|44747.5|44727.5|44755|44735|44755|44735|44747.5|44727.5|2
1635302320000|2021-10-27 02:38:40|44754.2|44734.2|44755|44735|44755|44735|44752.5|44732.5|6
1635302330000|2021-10-27 02:38:50|44760|44740|44765|44745|44765|44745|44760|44740|13
1635302340000|2021-10-27 02:39:00|44760|44740|44770|44750|44770|44750|44751.7|44731.7|14
1635302350000|2021-10-27 02:39:10|44775|44755|44787.4|44767.4|44787.4|44767.4|44770.9|44750.9|23
1635302360000|2021-10-27 02:39:20|44792.4|44772.4|44804.9|44784.9|44804.9|44784.9|44792.4|44772.4|12
1635302370000|2021-10-27 02:39:30|44802.4|44782.4|44804.9|44784.9|44805.6|44785.6|44802.4|44782.4|3
1635302380000|2021-10-27 02:39:40|44802.4|44782.4|44795.8|44775.8|44802.4|44782.4|44792.4|44772.4|8
1635302390000|2021-10-27 02:39:50|44793.3|44773.3|44798.3|44778.3|44798.3|44778.3|44793.3|44773.3|3
1635302400000|2021-10-27 02:40:00|44797.4|44777.4|44793.3|44773.3|44797.4|44777.4|44788.3|44768.3|2
1635302410000|2021-10-27 02:40:10|44792.4|44772.4|44788.3|44768.3|44792.4|44772.4|44788.3|44768.3|1
1635302420000|2021-10-27 02:40:20|44783.3|44763.3|44781.6|44761.6|44783.3|44763.3|44780.8|44760.8|3
1635302430000|2021-10-27 02:40:30|44783.3|44763.3|44783.3|44763.3|44783.3|44763.3|44783.3|44763.3|0
1635302440000|2021-10-27 02:40:40|44784.1|44764.1|44788.3|44768.3|44788.3|44768.3|44784.1|44764.1|1
1635302450000|2021-10-27 02:40:50|44783.3|44763.3|44778.3|44758.3|44783.3|44763.3|44778.3|44758.3|2
1635302460000|2021-10-27 02:41:00|44775.8|44755.8|44767.4|44747.4|44775.8|44755.8|44767.4|44747.4|5
1635302470000|2021-10-27 02:41:10|44765.8|44745.8|44765.8|44745.8|44765.8|44745.8|44758.3|44738.3|17
1635302480000|2021-10-27 02:41:20|44768.3|44748.3|44760.8|44740.8|44773.3|44753.3|44760.8|44740.8|6
1635302490000|2021-10-27 02:41:30|44758.3|44738.3|44758.3|44738.3|44760.8|44740.8|44755.8|44735.8|5
1635302500000|2021-10-27 02:41:40|44759.1|44739.1|44759.1|44739.1|44759.1|44739.1|44759.1|44739.1|2
1635302510000|2021-10-27 02:41:50|44760.8|44740.8|44768.3|44748.3|44768.3|44748.3|44760.8|44740.8|4
1635302520000|2021-10-27 02:42:00|44770.8|44750.8|44778.3|44758.3|44778.3|44758.3|44770.8|44750.8|4
1635302530000|2021-10-27 02:42:10|44779.9|44759.9|44785.8|44765.8|44785.8|44765.8|44779.9|44759.9|5
1635302540000|2021-10-27 02:42:20|44788.3|44768.3|44775.8|44755.8|44788.3|44768.3|44775.8|44755.8|2
1635302550000|2021-10-27 02:42:30|44770.8|44750.8|44772.4|44752.4|44772.4|44752.4|44759.1|44739.1|9
1635302560000|2021-10-27 02:42:40|44771.6|44751.6|44778.3|44758.3|44778.3|44758.3|44771.6|44751.6|8
1635302570000|2021-10-27 02:42:50|44783.3|44763.3|44788.3|44768.3|44789.1|44769.1|44783.3|44763.3|6
1635302580000|2021-10-27 02:43:00|44783.3|44763.3|44778.3|44758.3|44783.3|44763.3|44778.3|44758.3|10
1635302590000|2021-10-27 02:43:10|44780.8|44760.8|44780.8|44760.8|44780.8|44760.8|44780.8|44760.8|2
1635302600000|2021-10-27 02:43:20|44775.8|44755.8|44758.3|44738.3|44775.8|44755.8|44758.3|44738.3|2
1635302610000|2021-10-27 02:43:30|||||||||2
1635302630000|2021-10-27 02:43:50|44760.8|44740.8|44763.3|44743.3|44763.3|44743.3|44758.3|44738.3|1
1635302640000|2021-10-27 02:44:00|44762.4|44742.4|44752.4|44732.4|44763.3|44743.3|44752.4|44732.4|7
1635302650000|2021-10-27 02:44:10|44750.8|44730.8|44748.3|44728.3|44753.3|44733.3|44748.3|44728.3|0
1635302660000|2021-10-27 02:44:20|44746.6|44726.6|44755.7|44735.7|44755.7|44735.7|44743.3|44723.3|9
1635302670000|2021-10-27 02:44:30|44754.1|44734.1|44753.2|44733.2|44754.1|44734.1|44746.6|44726.6|4
1635302680000|2021-10-27 02:44:40|44755.7|44735.7|44750.7|44730.7|44758.2|44738.2|44750.7|44730.7|2
1635302690000|2021-10-27 02:44:50|44747.4|44727.4|44750.7|44730.7|44750.7|44730.7|44747.4|44727.4|5
1635302700000|2021-10-27 02:45:00|44749.9|44729.9|44735.7|44715.7|44749.9|44729.9|44735.7|44715.7|8
1635302710000|2021-10-27 02:45:10|44728.2|44708.2|44728.2|44708.2|44728.2|44708.2|44728.2|44708.2|5
1635302720000|2021-10-27 02:45:20|44723.2|44703.2|44723.2|44703.2|44723.2|44703.2|44723.2|44703.2|2
1635302730000|2021-10-27 02:45:30|44722.4|44702.4|44715.7|44695.7|44722.4|44702.4|44715.7|44695.7|2
1635302740000|2021-10-27 02:45:40|44720.7|44700.7|44725.7|44705.7|44725.7|44705.7|44720.7|44700.7|13
1635302750000|2021-10-27 02:45:50|44723.2|44703.2|44720.7|44700.7|44723.2|44703.2|44720.7|44700.7|2
1635302760000|2021-10-27 02:46:00|44722.4|44702.4|44723.2|44703.2|44723.2|44703.2|44718.2|44698.2|2
1635302770000|2021-10-27 02:46:10|44718.2|44698.2|44714.1|44694.1|44718.2|44698.2|44708.2|44688.2|5
1635302780000|2021-10-27 02:46:20|44715|44695|44713.2|44693.2|44719.1|44699.1|44710.7|44690.7|3
1635302790000|2021-10-27 02:46:30|44714.9|44694.9|44718.2|44698.2|44718.2|44698.2|44714.9|44694.9|0
1635302800000|2021-10-27 02:46:40|44724.9|44704.9|44725.7|44705.7|44728.2|44708.2|44724.9|44704.9|1
1635302810000|2021-10-27 02:46:50|44723.2|44703.2|44725.7|44705.7|44725.7|44705.7|44723.2|44703.2|3
1635302820000|2021-10-27 02:47:00|44730.7|44710.7|44735.7|44715.7|44735.7|44715.7|44730.7|44710.7|3
1635302830000|2021-10-27 02:47:10|44733.2|44713.2|44738.2|44718.2|44738.2|44718.2|44733.2|44713.2|0
1635302840000|2021-10-27 02:47:20|44740.7|44720.7|44738.2|44718.2|44743.2|44723.2|44738.2|44718.2|3
1635302850000|2021-10-27 02:47:30|44735.7|44715.7|44735.7|44715.7|44735.7|44715.7|44735.7|44715.7|5
1635302860000|2021-10-27 02:47:40|44733.2|44713.2|44725.7|44705.7|44733.2|44713.2|44725.7|44705.7|2
1635302870000|2021-10-27 02:47:50|44728.2|44708.2|44728.2|44708.2|44730.7|44710.7|44728.2|44708.2|2
1635302880000|2021-10-27 02:48:00|44730|44710|44748.2|44728.2|44748.2|44728.2|44730|44710|3
1635302890000|2021-10-27 02:48:10|44753.2|44733.2|44770|44750|44770|44750|44753.2|44733.2|5
1635302900000|2021-10-27 02:48:20|44769.1|44749.1|44763.2|44743.2|44769.1|44749.1|44758.2|44738.2|7
1635302910000|2021-10-27 02:48:30|44765.7|44745.7|44763.2|44743.2|44765.7|44745.7|44763.2|44743.2|4
1635302920000|2021-10-27 02:48:40|44762.4|44742.4|44758.2|44738.2|44763.2|44743.2|44758.2|44738.2|0
1635302930000|2021-10-27 02:48:50|44760.7|44740.7|44760.7|44740.7|44760.7|44740.7|44760.7|44740.7|0
1635302940000|2021-10-27 02:49:00|44763.2|44743.2|44770.7|44750.7|44770.7|44750.7|44763.2|44743.2|4
1635302950000|2021-10-27 02:49:10|44765.7|44745.7|44763.2|44743.2|44765.7|44745.7|44763.2|44743.2|2
1635302960000|2021-10-27 02:49:20|44765.7|44745.7|44765.7|44745.7|44765.7|44745.7|44765.7|44745.7|2
1635302970000|2021-10-27 02:49:30|44764.8|44744.8|44763.2|44743.2|44764.8|44744.8|44763.2|44743.2|0
1635302980000|2021-10-27 02:49:40|44765.7|44745.7|44768.2|44748.2|44768.2|44748.2|44765.7|44745.7|1
1635302990000|2021-10-27 02:49:50|44769.1|44749.1|44773.2|44753.2|44773.2|44753.2|44769.1|44749.1|0
1635303000000|2021-10-27 02:50:00|44775.7|44755.7|44783.2|44763.2|44783.2|44763.2|44775.7|44755.7|4
1635303010000|2021-10-27 02:50:10|44785.7|44765.7|44788.2|44768.2|44788.2|44768.2|44785.7|44765.7|0
1635303020000|2021-10-27 02:50:20|44795.7|44775.7|44775.7|44755.7|44795.7|44775.7|44775.7|44755.7|5
1635303040000|2021-10-27 02:50:40|44778.2|44758.2|44778.2|44758.2|44778.2|44758.2|44773.2|44753.2|2
1635303050000|2021-10-27 02:50:50|44780.7|44760.7|44785.7|44765.7|44785.7|44765.7|44780.7|44760.7|3
1635303060000|2021-10-27 02:51:00|44788.2|44768.2|44793.2|44773.2|44793.2|44773.2|44788.2|44768.2|4
1635303070000|2021-10-27 02:51:10|44801.6|44781.6|44800.7|44780.7|44805.7|44785.7|44800.7|44780.7|9
1635303080000|2021-10-27 02:51:20|44795.7|44775.7|44793.2|44773.2|44795.7|44775.7|44790.7|44770.7|5
1635303090000|2021-10-27 02:51:30|44790.7|44770.7|44782.3|44762.3|44790.7|44770.7|44782.3|44762.3|10
1635303100000|2021-10-27 02:51:40|44780.7|44760.7|44790.7|44770.7|44793.2|44773.2|44780.7|44760.7|7
1635303110000|2021-10-27 02:51:50|44793.2|44773.2|44794.1|44774.1|44794.1|44774.1|44788.2|44768.2|4
1635303120000|2021-10-27 02:52:00|44790.7|44770.7|44775.7|44755.7|44790.7|44770.7|44775.7|44755.7|4
1635303130000|2021-10-27 02:52:10|44772.3|44752.3|44765.7|44745.7|44772.3|44752.3|44765.7|44745.7|1
1635303140000|2021-10-27 02:52:20|44763.2|44743.2|44750.7|44730.7|44763.2|44743.2|44750.7|44730.7|7
1635303150000|2021-10-27 02:52:30|44748.2|44728.2|44748.2|44728.2|44753.2|44733.2|44748.2|44728.2|1
1635303160000|2021-10-27 02:52:40|44750.7|44730.7|44753.2|44733.2|44753.2|44733.2|44750.7|44730.7|2
1635303170000|2021-10-27 02:52:50|44750.7|44730.7|44750.7|44730.7|44755.7|44735.7|44748.2|44728.2|8
1635303180000|2021-10-27 02:53:00|44748.2|44728.2|44766.6|44746.6|44766.6|44746.6|44748.2|44728.2|5
1635303190000|2021-10-27 02:53:10|44764.8|44744.8|44763.2|44743.2|44764.8|44744.8|44763.2|44743.2|1
1635303210000|2021-10-27 02:53:30|||||||||1
1635303220000|2021-10-27 02:53:40|44765|44745|44773.2|44753.2|44775.7|44755.7|44765|44745|1
1635303230000|2021-10-27 02:53:50|44774.1|44754.1|44783.2|44763.2|44783.2|44763.2|44774.1|44754.1|3
1635303240000|2021-10-27 02:54:00|44781.6|44761.6|44778.2|44758.2|44781.6|44761.6|44773.2|44753.2|6
1635303250000|2021-10-27 02:54:10|44777.3|44757.3|44775.7|44755.7|44777.3|44757.3|44772.3|44752.3|3
1635303260000|2021-10-27 02:54:20|44774.1|44754.1|44768.2|44748.2|44774.1|44754.1|44768.2|44748.2|0
1635303270000|2021-10-27 02:54:30|44766.4|44746.4|44763.2|44743.2|44766.4|44746.4|44758.2|44738.2|2
1635303280000|2021-10-27 02:54:40|44764.8|44744.8|44768.2|44748.2|44768.2|44748.2|44764.8|44744.8|3
1635303290000|2021-10-27 02:54:50|44769.1|44749.1|44775|44755|44775|44755|44769.1|44749.1|3
1635303300000|2021-10-27 02:55:00|||||||||1
1635303310000|2021-10-27 02:55:10|44774.1|44754.1|44766.6|44746.6|44774.1|44754.1|44766.6|44746.6|1
1635303320000|2021-10-27 02:55:20|44765|44745|44760|44740|44765|44745|44760|44740|1
1635303330000|2021-10-27 02:55:30|44762.5|44742.5|44765|44745|44765|44745|44762.5|44742.5|1
1635303340000|2021-10-27 02:55:40|44767.5|44747.5|44772.5|44752.5|44772.5|44752.5|44767.5|44747.5|0
1635303350000|2021-10-27 02:55:50|44775|44755|44780|44760|44780|44760|44775|44755|4
1635303360000|2021-10-27 02:56:00|44777.5|44757.5|44782.5|44762.5|44785|44765|44775|44755|3
1635303370000|2021-10-27 02:56:10|44780|44760|44777.5|44757.5|44780|44760|44777.5|44757.5|0
1635303380000|2021-10-27 02:56:20|44775|44755|44780|44760|44780|44760|44775|44755|5
1635303390000|2021-10-27 02:56:30|44779.1|44759.1|44779.1|44759.1|44779.1|44759.1|44779.1|44759.1|0
1635303400000|2021-10-27 02:56:40|44777.5|44757.5|44782.5|44762.5|44782.5|44762.5|44776.6|44756.6|4
1635303410000|2021-10-27 02:56:50|44787.5|44767.5|44787.5|44767.5|44787.5|44767.5|44787.5|44767.5|1
1635303420000|2021-10-27 02:57:00|44789.1|44769.1|44785|44765|44790|44770|44782.5|44762.5|2
1635303430000|2021-10-27 02:57:10|44787.5|44767.5|44790|44770|44790|44770|44787.5|44767.5|0
1635303440000|2021-10-27 02:57:20|44792.5|44772.5|44785|44765|44792.5|44772.5|44782.5|44762.5|7
1635303450000|2021-10-27 02:57:30|44790|44770|44790|44770|44790|44770|44790|44770|1
1635303460000|2021-10-27 02:57:40|44789.1|44769.1|44795|44775|44795|44775|44789.1|44769.1|1
1635303470000|2021-10-27 02:57:50|44794.1|44774.1|44787.5|44767.5|44794.1|44774.1|44786.6|44766.6|3
1635303480000|2021-10-27 02:58:00|44786.6|44766.6|44777.5|44757.5|44786.6|44766.6|44777.5|44757.5|6
1635303490000|2021-10-27 02:58:10|44776.6|44756.6|44775|44755|44776.6|44756.6|44775|44755|0
1635303500000|2021-10-27 02:58:20|44777.5|44757.5|44775|44755|44777.5|44757.5|44775|44755|0
1635303510000|2021-10-27 02:58:30|44772.5|44752.5|44772.5|44752.5|44772.5|44752.5|44772.5|44752.5|1
1635303530000|2021-10-27 02:58:50|44775|44755|44775|44755|44775|44755|44775|44755|1
1635303540000|2021-10-27 02:59:00|44780|44760|44795.9|44775.9|44795.9|44775.9|44780|44760|3
1635303550000|2021-10-27 02:59:10|||||||||1
1635303560000|2021-10-27 02:59:20|44798.4|44778.4|44800|44780|44800|44780|44796.8|44776.8|6
1635303570000|2021-10-27 02:59:30|||||||||1
1635303580000|2021-10-27 02:59:40|44799.1|44779.1|44799.1|44779.1|44799.1|44779.1|44799.1|44779.1|2
1635303590000|2021-10-27 02:59:50|44800|44780|44800|44780|44800|44780|44800|44780|3
1635303600000|2021-10-27 03:00:00|44805|44785|44810|44790|44812.5|44792.5|44804.1|44784.1|11
1635303610000|2021-10-27 03:00:10|44805|44785|44797.5|44777.5|44805|44785|44797.5|44777.5|0
1635303620000|2021-10-27 03:00:20|44795|44775|44795|44775|44795|44775|44795|44775|4
1635303630000|2021-10-27 03:00:30|44800|44780|44800|44780|44800|44780|44800|44780|1
1635303640000|2021-10-27 03:00:40|44800.9|44780.9|44810.9|44790.9|44810.9|44790.9|44800.9|44780.9|4
1635303650000|2021-10-27 03:00:50|44815|44795|44802.5|44782.5|44815|44795|44802.5|44782.5|2
1635303660000|2021-10-27 03:01:00|44800|44780|44800|44780|44800.9|44780.9|44800|44780|0
1635303670000|2021-10-27 03:01:10|44802.5|44782.5|44802.5|44782.5|44802.5|44782.5|44802.5|44782.5|0
1635303680000|2021-10-27 03:01:20|44800|44780|44795|44775|44800|44780|44794.1|44774.1|3
1635303690000|2021-10-27 03:01:30|44790|44770|44787.5|44767.5|44790|44770|44787.5|44767.5|4
1635303700000|2021-10-27 03:01:40|44790|44770|44787.5|44767.5|44793.4|44773.4|44787.5|44767.5|6
1635303710000|2021-10-27 03:01:50|44785|44765|44782.5|44762.5|44785|44765|44782.5|44762.5|4
1635303720000|2021-10-27 03:02:00|44785.9|44765.9|44795|44775|44795|44775|44785.9|44765.9|4
1635303730000|2021-10-27 03:02:10|44798.4|44778.4|44790|44770|44798.4|44778.4|44790|44770|5
1635303740000|2021-10-27 03:02:20|44789.1|44769.1|44789.1|44769.1|44789.1|44769.1|44789.1|44769.1|0
1635303750000|2021-10-27 03:02:30|44788.2|44768.2|44787.5|44767.5|44788.2|44768.2|44786.6|44766.6|0
1635303760000|2021-10-27 03:02:40|44782.5|44762.5|44790|44770|44790|44770|44782.5|44762.5|6
1635303780000|2021-10-27 03:03:00|44800|44780|44800|44780|44800|44780|44797.5|44777.5|7
1635303790000|2021-10-27 03:03:10|44800.9|44780.9|44820|44800|44820|44800|44800.9|44780.9|6
1635303800000|2021-10-27 03:03:20|44815|44795|44815|44795|44815|44795|44815|44795|7
1635303810000|2021-10-27 03:03:30|44817.5|44797.5|44812.5|44792.5|44817.5|44797.5|44810|44790|3
1635303820000|2021-10-27 03:03:40|44813.4|44793.4|44820.9|44800.9|44820.9|44800.9|44813.4|44793.4|3
1635303830000|2021-10-27 03:03:50|44820|44800|44820|44800|44825|44805|44820|44800|7
1635303840000|2021-10-27 03:04:00|44818.4|44798.4|44818.4|44798.4|44818.4|44798.4|44812.5|44792.5|4
1635303850000|2021-10-27 03:04:10|44820|44800|44820|44800|44820|44800|44820|44800|5
1635303860000|2021-10-27 03:04:20|44822.5|44802.5|44825|44805|44830|44810|44822.5|44802.5|9
1635303870000|2021-10-27 03:04:30|44822.5|44802.5|44820|44800|44825|44805|44820|44800|1
1635303880000|2021-10-27 03:04:40|44817.5|44797.5|44810|44790|44817.5|44797.5|44810|44790|2
1635303890000|2021-10-27 03:04:50|44809.1|44789.1|44799.1|44779.1|44809.1|44789.1|44799.1|44779.1|3
1635303910000|2021-10-27 03:05:10|44800|44780|44795|44775|44800|44780|44795|44775|3
1635303920000|2021-10-27 03:05:20|44793.4|44773.4|44790|44770|44793.4|44773.4|44790|44770|1
1635303930000|2021-10-27 03:05:30|44789.1|44769.1|44779.1|44759.1|44789.1|44769.1|44779.1|44759.1|6
1635303940000|2021-10-27 03:05:40|44775|44755|44775|44755|44775.9|44755.9|44773.4|44753.4|5
1635303950000|2021-10-27 03:05:50|44776.8|44756.8|44778.4|44758.4|44780|44760|44775|44755|3
1635303960000|2021-10-27 03:06:00|44780|44760|44790|44770|44790|44770|44775|44755|5
1635303970000|2021-10-27 03:06:10|44795|44775|44795.9|44775.9|44795.9|44775.9|44795|44775|1
1635303980000|2021-10-27 03:06:20|44795|44775|44788.2|44768.2|44795|44775|44788.2|44768.2|1
1635303990000|2021-10-27 03:06:30|44789.1|44769.1|44785|44765|44790|44770|44785|44765|1
1635304000000|2021-10-27 03:06:40|||||||||2
1635304010000|2021-10-27 03:06:50|44780|44760|44777.5|44757.5|44780|44760|44777.5|44757.5|1
1635304020000|2021-10-27 03:07:00|44774.1|44754.1|44770|44750|44774.1|44754.1|44770|44750|3
1635304030000|2021-10-27 03:07:10|44772.5|44752.5|44775|44755|44775|44755|44772.5|44752.5|0
1635304040000|2021-10-27 03:07:20|44772.5|44752.5|44770|44750|44772.5|44752.5|44770|44750|2
1635304050000|2021-10-27 03:07:30|44742.5|44722.5|44732.5|44712.5|44742.5|44722.5|44732.5|44712.5|8
1635304060000|2021-10-27 03:07:40|44727.5|44707.5|44725|44705|44727.5|44707.5|44725|44705|8
1635304070000|2021-10-27 03:07:50|44722.5|44702.5|44715|44695|44722.5|44702.5|44715|44695|5
1635304080000|2021-10-27 03:08:00|44717.5|44697.5|44717.5|44697.5|44720|44700|44715|44695|1
1635304090000|2021-10-27 03:08:10|44715|44695|44712.5|44692.5|44715|44695|44710|44690|17
1635304100000|2021-10-27 03:08:20|44715|44695|44720|44700|44720|44700|44714.1|44694.1|10
1635304110000|2021-10-27 03:08:30|44724.1|44704.1|44729.1|44709.1|44729.1|44709.1|44724.1|44704.1|5
1635304120000|2021-10-27 03:08:40|44727.5|44707.5|44724.1|44704.1|44727.5|44707.5|44724.1|44704.1|1
1635304130000|2021-10-27 03:08:50|44725|44705|44725|44705|44725|44705|44725|44705|3
1635304140000|2021-10-27 03:09:00|44727.5|44707.5|44735|44715|44735|44715|44727.5|44707.5|2
1635304150000|2021-10-27 03:09:10|44738.2|44718.2|44742.5|44722.5|44742.5|44722.5|44738.2|44718.2|4
1635304160000|2021-10-27 03:09:20|||||||||1
1635304170000|2021-10-27 03:09:30|44745|44725|44745|44725|44745|44725|44745|44725|3
1635304180000|2021-10-27 03:09:40|44745.9|44725.9|44750|44730|44750|44730|44745.9|44725.9|0
1635304190000|2021-10-27 03:09:50|44752.5|44732.5|44755.9|44735.9|44755.9|44735.9|44752.5|44732.5|2
1635304200000|2021-10-27 03:10:00|44755|44735|44750.7|44730.7|44755|44735|44750.7|44730.7|4
1635304210000|2021-10-27 03:10:10|44749.8|44729.8|44747.5|44727.5|44749.8|44729.8|44747.5|44727.5|1
1635304220000|2021-10-27 03:10:20|44745|44725|44742.5|44722.5|44745|44725|44742.5|44722.5|1
1635304230000|2021-10-27 03:10:30|44737.5|44717.5|44737.5|44717.5|44737.5|44717.5|44737.5|44717.5|1
1635304240000|2021-10-27 03:10:40|44735|44715|44727.5|44707.5|44735|44715|44727.5|44707.5|3
1635304250000|2021-10-27 03:10:50|44726.6|44706.6|44722.5|44702.5|44726.6|44706.6|44722.5|44702.5|1
1635304260000|2021-10-27 03:11:00|44721.6|44701.6|44722.5|44702.5|44725|44705|44720|44700|0
1635304270000|2021-10-27 03:11:10|44723.4|44703.4|44720|44700|44725|44705|44720|44700|0
1635304280000|2021-10-27 03:11:20|44722.5|44702.5|44722.5|44702.5|44722.5|44702.5|44722.5|44702.5|0
1635304290000|2021-10-27 03:11:30|44723.4|44703.4|44724.1|44704.1|44725|44705|44723.4|44703.4|2
1635304300000|2021-10-27 03:11:40|44720|44700|44722.5|44702.5|44722.5|44702.5|44720|44700|1
1635304310000|2021-10-27 03:11:50|44720|44700|44717.5|44697.5|44722.5|44702.5|44717.5|44697.5|6
1635304320000|2021-10-27 03:12:00|44715.9|44695.9|44710|44690|44715.9|44695.9|44710|44690|9
1635304330000|2021-10-27 03:12:10|44709.1|44689.1|44710.9|44690.9|44710.9|44690.9|44709.1|44689.1|1
1635304340000|2021-10-27 03:12:20|44710|44690|44709.1|44689.1|44710|44690|44709.1|44689.1|4
1635304350000|2021-10-27 03:12:30|44710|44690|44710|44690|44710|44690|44710|44690|1
1635304360000|2021-10-27 03:12:40|44715|44695|44710|44690|44715|44695|44710|44690|5
1635304370000|2021-10-27 03:12:50|44713.4|44693.4|44715|44695|44715|44695|44713.4|44693.4|2
1635304380000|2021-10-27 03:13:00|44717.5|44697.5|44720.9|44700.9|44720.9|44700.9|44717.5|44697.5|1
1635304390000|2021-10-27 03:13:10|44722.5|44702.5|44733.4|44713.4|44733.4|44713.4|44720|44700|4
1635304400000|2021-10-27 03:13:20|44735|44715|44737.5|44717.5|44737.5|44717.5|44735|44715|0
1635304410000|2021-10-27 03:13:30|44742.5|44722.5|44742.5|44722.5|44742.5|44722.5|44742.5|44722.5|3
1635304420000|2021-10-27 03:13:40|44745|44725|44750.9|44730.9|44750.9|44730.9|44745|44725|4
1635304430000|2021-10-27 03:13:50|44762.5|44742.5|44766.6|44746.6|44766.6|44746.6|44762.5|44742.5|4
1635304440000|2021-10-27 03:14:00|44770|44750|44792.5|44772.5|44792.5|44772.5|44770|44750|8
1635304450000|2021-10-27 03:14:10|44795|44775|44795|44775|44800|44780|44795|44775|2
1635304460000|2021-10-27 03:14:20|44792.5|44772.5|44789.1|44769.1|44792.5|44772.5|44789.1|44769.1|2
1635304470000|2021-10-27 03:14:30|44784.1|44764.1|44802.5|44782.5|44802.5|44782.5|44784.1|44764.1|9
1635304480000|2021-10-27 03:14:40|44800.9|44780.9|44802.5|44782.5|44802.5|44782.5|44795|44775|11
1635304490000|2021-10-27 03:14:50|44800|44780|44807.5|44787.5|44807.5|44787.5|44800|44780|4
1635304500000|2021-10-27 03:15:00|44804.1|44784.1|44816.6|44796.6|44816.6|44796.6|44802.5|44782.5|7
1635304510000|2021-10-27 03:15:10|44819.1|44799.1|44814.1|44794.1|44819.1|44799.1|44814.1|44794.1|3
1635304520000|2021-10-27 03:15:20|44816.6|44796.6|44821.6|44801.6|44821.6|44801.6|44816.6|44796.6|6
1635304530000|2021-10-27 03:15:30|44816.6|44796.6|44793.2|44773.2|44816.6|44796.6|44793.2|44773.2|9
1635304540000|2021-10-27 03:15:40|44797.5|44777.5|44803.2|44783.2|44805.7|44785.7|44797.5|44777.5|5
1635304550000|2021-10-27 03:15:50|44805|44785|44800.7|44780.7|44808.2|44788.2|44798.2|44778.2|3
1635304560000|2021-10-27 03:16:00|44799.1|44779.1|44800.7|44780.7|44803.2|44783.2|44798.2|44778.2|8
1635304570000|2021-10-27 03:16:10|44799.1|44779.1|44803.9|44783.9|44803.9|44783.9|44794.1|44774.1|11
1635304580000|2021-10-27 03:16:20|44801.4|44781.4|44801.4|44781.4|44803.9|44783.9|44801.4|44781.4|0
1635304590000|2021-10-27 03:16:30|44798.2|44778.2|44801.4|44781.4|44801.4|44781.4|44796.4|44776.4|4
1635304600000|2021-10-27 03:16:40|44805.5|44785.5|44811.4|44791.4|44813.9|44793.9|44805.5|44785.5|3
1635304610000|2021-10-27 03:16:50|44808.9|44788.9|44813|44793|44813|44793|44806.4|44786.4|4
1635304620000|2021-10-27 03:17:00|44808.9|44788.9|44850.5|44830.5|44850.5|44830.5|44808.9|44788.9|22
1635304630000|2021-10-27 03:17:10|44853|44833|44843|44823|44853|44833|44843|44823|4
1635304640000|2021-10-27 03:17:20|44840.5|44820.5|44828|44808|44842.1|44822.1|44828|44808|2
1635304650000|2021-10-27 03:17:30|44825.5|44805.5|44810.5|44790.5|44825.5|44805.5|44809.6|44789.6|4
1635304660000|2021-10-27 03:17:40|44808|44788|44810.5|44790.5|44810.5|44790.5|44806.4|44786.4|2
1635304670000|2021-10-27 03:17:50|44811.4|44791.4|44813.9|44793.9|44813.9|44793.9|44811.4|44791.4|0
1635304680000|2021-10-27 03:18:00|44816.4|44796.4|44828|44808|44828|44808|44816.4|44796.4|11
1635304690000|2021-10-27 03:18:10|44828.9|44808.9|44833|44813|44833|44813|44828.9|44808.9|4
1635304700000|2021-10-27 03:18:20|44830.5|44810.5|44833|44813|44833|44813|44830.5|44810.5|1
1635304710000|2021-10-27 03:18:30|44832.1|44812.1|44828|44808|44832.1|44812.1|44827.1|44807.1|3
1635304720000|2021-10-27 03:18:40|44824.6|44804.6|44828|44808|44828|44808|44823|44803|0
1635304730000|2021-10-27 03:18:50|44824.8|44804.8|44823|44803|44824.8|44804.8|44823|44803|0
1635304740000|2021-10-27 03:19:00|44822.1|44802.1|44828|44808|44828|44808|44822.1|44802.1|1
1635304750000|2021-10-27 03:19:10|44825.5|44805.5|44820.5|44800.5|44825.5|44805.5|44820.5|44800.5|5
1635304760000|2021-10-27 03:19:20|44823|44803|44828|44808|44828|44808|44823|44803|1
1635304770000|2021-10-27 03:19:30|44830.5|44810.5|44823|44803|44830.5|44810.5|44823|44803|3
1635304780000|2021-10-27 03:19:40|44820.5|44800.5|44828|44808|44828|44808|44818|44798|2
1635304790000|2021-10-27 03:19:50|44825.5|44805.5|44823|44803|44828|44808|44823|44803|2
1635304800000|2021-10-27 03:20:00|44825.5|44805.5|44835.5|44815.5|44835.5|44815.5|44825.5|44805.5|2
1635304810000|2021-10-27 03:20:10|44838|44818|44838|44818|44838|44818|44838|44818|1
1635304820000|2021-10-27 03:20:20|44837.1|44817.1|44838|44818|44838|44818|44837.1|44817.1|1
1635304830000|2021-10-27 03:20:30|44835.5|44815.5|44838|44818|44838|44818|44833|44813|2
1635304840000|2021-10-27 03:20:40|44840.5|44820.5|44838|44818|44840.5|44820.5|44838|44818|4
1635304850000|2021-10-27 03:20:50|44840.5|44820.5|44845.5|44825.5|44845.5|44825.5|44840.5|44820.5|5
1635304860000|2021-10-27 03:21:00|44843|44823|44838|44818|44843|44823|44835.5|44815.5|9
1635304870000|2021-10-27 03:21:10|44839.6|44819.6|44853|44833|44855.5|44835.5|44839.6|44819.6|4
1635304880000|2021-10-27 03:21:20|44850.5|44830.5|44848|44828|44850.5|44830.5|44848|44828|7
1635304890000|2021-10-27 03:21:30|44845.5|44825.5|44843|44823|44845.5|44825.5|44843|44823|2
1635304900000|2021-10-27 03:21:40|44842.1|44822.1|44835.5|44815.5|44843|44823|44835.5|44815.5|6
1635304910000|2021-10-27 03:21:50|44832.1|44812.1|44840.5|44820.5|44840.5|44820.5|44828|44808|6
1635304920000|2021-10-27 03:22:00|44841.4|44821.4|44845.5|44825.5|44845.5|44825.5|44841.4|44821.4|0
1635304930000|2021-10-27 03:22:10|44848|44828|44853|44833|44853|44833|44848|44828|5
1635304940000|2021-10-27 03:22:20|44855.5|44835.5|44848|44828|44855.5|44835.5|44848|44828|11
1635304950000|2021-10-27 03:22:30|44848.9|44828.9|44853|44833|44853|44833|44848.9|44828.9|4
1635304960000|2021-10-27 03:22:40|44858|44838|44868|44848|44868|44848|44858|44838|7
1635304970000|2021-10-27 03:22:50|44870.5|44850.5|44857.1|44837.1|44870.5|44850.5|44857.1|44837.1|17
1635304980000|2021-10-27 03:23:00|44858.7|44838.7|44859.6|44839.6|44859.6|44839.6|44854.6|44834.6|5
1635304990000|2021-10-27 03:23:10|44862.1|44842.1|44852.1|44832.1|44862.1|44842.1|44852.1|44832.1|3
1635305000000|2021-10-27 03:23:20|44847.1|44827.1|44843.7|44823.7|44847.1|44827.1|44843.7|44823.7|4
1635305010000|2021-10-27 03:23:30|44846.2|44826.2|44843.7|44823.7|44846.2|44826.2|44843.7|44823.7|2
1635305020000|2021-10-27 03:23:40|44846.2|44826.2|44840.3|44820.3|44850.3|44830.3|44840.3|44820.3|3
1635305030000|2021-10-27 03:23:50|44838.7|44818.7|44836.2|44816.2|44838.7|44818.7|44833.7|44813.7|4
1635305040000|2021-10-27 03:24:00|44834.6|44814.6|44836.2|44816.2|44836.2|44816.2|44831.2|44811.2|5
1635305050000|2021-10-27 03:24:10|44834.6|44814.6|44826.2|44806.2|44834.6|44814.6|44826.2|44806.2|3
1635305060000|2021-10-27 03:24:20|44821.2|44801.2|44816.2|44796.2|44821.2|44801.2|44813.7|44793.7|3
1635305070000|2021-10-27 03:24:30|44818.7|44798.7|44821.2|44801.2|44821.2|44801.2|44816.2|44796.2|1
1635305080000|2021-10-27 03:24:40|44823.7|44803.7|44823.7|44803.7|44823.7|44803.7|44823.7|44803.7|6
1635305090000|2021-10-27 03:24:50|44821.2|44801.2|44821.2|44801.2|44821.2|44801.2|44821.2|44801.2|1
1635305100000|2021-10-27 03:25:00|44823.7|44803.7|44826.2|44806.2|44826.2|44806.2|44823.7|44803.7|1
1635305110000|2021-10-27 03:25:10|44823.7|44803.7|44821.2|44801.2|44823.7|44803.7|44821.2|44801.2|3
1635305120000|2021-10-27 03:25:20|44820.3|44800.3|44817.8|44797.8|44820.3|44800.3|44817.8|44797.8|0
1635305130000|2021-10-27 03:25:30|44815.3|44795.3|44812.8|44792.8|44815.3|44795.3|44812.8|44792.8|5
1635305140000|2021-10-27 03:25:40|44811.9|44791.9|44810.3|44790.3|44812.8|44792.8|44807.8|44787.8|2
1635305150000|2021-10-27 03:25:50|44812.8|44792.8|44812.8|44792.8|44812.8|44792.8|44812.8|44792.8|2
1635305160000|2021-10-27 03:26:00|44817.8|44797.8|44832.8|44812.8|44832.8|44812.8|44817.8|44797.8|5
1635305170000|2021-10-27 03:26:10|44835.3|44815.3|44837.8|44817.8|44837.8|44817.8|44835.3|44815.3|0
1635305180000|2021-10-27 03:26:20|44836.9|44816.9|44837.8|44817.8|44837.8|44817.8|44835.3|44815.3|0
1635305190000|2021-10-27 03:26:30|44835.3|44815.3|44832.8|44812.8|44835.3|44815.3|44832.8|44812.8|1
1635305200000|2021-10-27 03:26:40|44837.8|44817.8|44837.8|44817.8|44837.8|44817.8|44837.8|44817.8|0
1635305210000|2021-10-27 03:26:50|44836.9|44816.9|44831|44811|44836.9|44816.9|44831|44811|8
1635305220000|2021-10-27 03:27:00|44834.4|44814.4|44846.9|44826.9|44846.9|44826.9|44834.4|44814.4|7
1635305230000|2021-10-27 03:27:10|44846|44826|44847.7|44827.7|44847.7|44827.7|44846|44826|6
1635305240000|2021-10-27 03:27:20|44844.4|44824.4|44842.7|44822.7|44845.2|44825.2|44842.7|44822.7|1
1635305250000|2021-10-27 03:27:30|44846|44826|44847.7|44827.7|44847.7|44827.7|44842.7|44822.7|3
1635305260000|2021-10-27 03:27:40|44845.2|44825.2|44842.7|44822.7|44845.2|44825.2|44842.7|44822.7|2
1635305270000|2021-10-27 03:27:50|44837.7|44817.7|44837.7|44817.7|44839.3|44819.3|44837.7|44817.7|3
1635305290000|2021-10-27 03:28:10|44835.2|44815.2|44837.7|44817.7|44837.7|44817.7|44835.2|44815.2|3
1635305300000|2021-10-27 03:28:20|44835.2|44815.2|44822.7|44802.7|44835.2|44815.2|44822.7|44802.7|3
1635305310000|2021-10-27 03:28:30|44820.2|44800.2|44822.7|44802.7|44822.7|44802.7|44820.2|44800.2|4
1635305320000|2021-10-27 03:28:40|44820.2|44800.2|44820.1|44800.1|44820.2|44800.2|44820.1|44800.1|1
1635305330000|2021-10-27 03:28:50|44819.3|44799.3|44812.6|44792.6|44819.3|44799.3|44812.6|44792.6|2
1635305340000|2021-10-27 03:29:00|44813.5|44793.5|44812.6|44792.6|44817.6|44797.6|44812.6|44792.6|4
1635305350000|2021-10-27 03:29:10|44810.1|44790.1|44810.1|44790.1|44812.6|44792.6|44810.1|44790.1|3
1635305360000|2021-10-27 03:29:20|44807.6|44787.6|44805.1|44785.1|44809.3|44789.3|44805.1|44785.1|5
1635305370000|2021-10-27 03:29:30|44800.1|44780.1|44792.6|44772.6|44800.1|44780.1|44792.6|44772.6|4
1635305380000|2021-10-27 03:29:40|44790.1|44770.1|44782.6|44762.6|44790.1|44770.1|44782.6|44762.6|5
1635305390000|2021-10-27 03:29:50|44783.5|44763.5|44792.6|44772.6|44792.6|44772.6|44783.5|44763.5|4
1635305400000|2021-10-27 03:30:00|44790.1|44770.1|44787.6|44767.6|44790.1|44770.1|44787.6|44767.6|7
1635305420000|2021-10-27 03:30:20|44782.6|44762.6|44782.6|44762.6|44782.6|44762.6|44782.6|44762.6|4
1635305430000|2021-10-27 03:30:30|||||||||3
1635305440000|2021-10-27 03:30:40|44785.1|44765.1|44786|44766|44786|44766|44785.1|44765.1|0
1635305450000|2021-10-27 03:30:50|44787.6|44767.6|44787.6|44767.6|44787.6|44767.6|44787.6|44767.6|1
1635305460000|2021-10-27 03:31:00|||||||||2
1635305470000|2021-10-27 03:31:10|44785.1|44765.1|44785.1|44765.1|44785.1|44765.1|44785.1|44765.1|0
1635305500000|2021-10-27 03:31:40|||||||||1
1635305510000|2021-10-27 03:31:50|44787.6|44767.6|44787.6|44767.6|44787.6|44767.6|44787.6|44767.6|1
1635305520000|2021-10-27 03:32:00|44784.3|44764.3|44782.6|44762.6|44784.3|44764.3|44782.6|44762.6|0
1635305540000|2021-10-27 03:32:20|44787.6|44767.6|44787.6|44767.6|44787.6|44767.6|44787.6|44767.6|0
1635305550000|2021-10-27 03:32:30|44785.1|44765.1|44782.6|44762.6|44785.1|44765.1|44782.6|44762.6|1
1635305580000|2021-10-27 03:33:00|||||||||2
1635305600000|2021-10-27 03:33:20|44777.6|44757.6|44777.6|44757.6|44777.6|44757.6|44777.6|44757.6|4
1635305620000|2021-10-27 03:33:40|||||||||1
1635305640000|2021-10-27 03:34:00|44780.1|44760.1|44780.1|44760.1|44780.1|44760.1|44780.1|44760.1|0
1635305670000|2021-10-27 03:34:30|44782.6|44762.6|44782.6|44762.6|44782.6|44762.6|44782.6|44762.6|3
1635305700000|2021-10-27 03:35:00|44780.1|44760.1|44775.1|44755.1|44780.1|44760.1|44775.1|44755.1|4
1635305710000|2021-10-27 03:35:10|||||||||2
1635305720000|2021-10-27 03:35:20|44771.7|44751.7|44770.1|44750.1|44771.7|44751.7|44770.1|44750.1|2
1635305730000|2021-10-27 03:35:30|44767.6|44747.6|44767.6|44747.6|44767.6|44747.6|44767.6|44747.6|4
1635305750000|2021-10-27 03:35:50|44765.1|44745.1|44765.1|44745.1|44765.1|44745.1|44765.1|44745.1|0
1635305760000|2021-10-27 03:36:00|44767.6|44747.6|44767.6|44747.6|44767.6|44747.6|44767.6|44747.6|0
1635305780000|2021-10-27 03:36:20|44765.1|44745.1|44763.5|44743.5|44767.6|44747.6|44763.5|44743.5|1
1635305800000|2021-10-27 03:36:40|44762.6|44742.6|44762.6|44742.6|44762.6|44742.6|44762.6|44742.6|0
1635305810000|2021-10-27 03:36:50|44761|44741|44761|44741|44761|44741|44761|44741|0
1635305830000|2021-10-27 03:37:10|44762.6|44742.6|44762.6|44742.6|44762.6|44742.6|44762.6|44742.6|5
1635305840000|2021-10-27 03:37:20|||||||||3
1635305850000|2021-10-27 03:37:30|||||||||5
1635305900000|2021-10-27 03:38:20|44761.7|44741.7|44757.6|44737.6|44761.7|44741.7|44757.6|44737.6|3
1635305920000|2021-10-27 03:38:40|44755.1|44735.1|44755.1|44735.1|44755.1|44735.1|44755.1|44735.1|3
1635305940000|2021-10-27 03:39:00|44752.6|44732.6|44752.6|44732.6|44752.6|44732.6|44752.6|44732.6|0
1635305950000|2021-10-27 03:39:10|||||||||1
1635305960000|2021-10-27 03:39:20|44748.5|44728.5|44745.1|44725.1|44748.5|44728.5|44745.1|44725.1|5
1635305970000|2021-10-27 03:39:30|44742.6|44722.6|44742.6|44722.6|44742.6|44722.6|44742.6|44722.6|3
1635305980000|2021-10-27 03:39:40|||||||||3
1635305990000|2021-10-27 03:39:50|44747.6|44727.6|44747.6|44727.6|44747.6|44727.6|44747.6|44727.6|4
1635306000000|2021-10-27 03:40:00|||||||||1
1635306010000|2021-10-27 03:40:10|44743.5|44723.5|44746.7|44726.7|44746.7|44726.7|44743.5|44723.5|4
1635306030000|2021-10-27 03:40:30|44743.5|44723.5|44747.6|44727.6|44747.6|44727.6|44743.5|44723.5|1
1635306040000|2021-10-27 03:40:40|44745.8|44725.8|44742.6|44722.6|44745.8|44725.8|44742.6|44722.6|3
1635306060000|2021-10-27 03:41:00|44743.5|44723.5|44747.6|44727.6|44747.6|44727.6|44743.5|44723.5|1
1635306070000|2021-10-27 03:41:10|44745.1|44725.1|44742.6|44722.6|44745.1|44725.1|44742.6|44722.6|0
1635306090000|2021-10-27 03:41:30|||||||||1
1635306120000|2021-10-27 03:42:00|44743.5|44723.5|44742.6|44722.6|44745.1|44725.1|44742.6|44722.6|3
1635306130000|2021-10-27 03:42:10|44733.5|44713.5|44714.2|44694.2|44733.5|44713.5|44714.2|44694.2|17
1635306140000|2021-10-27 03:42:20|44715.1|44695.1|44714.2|44694.2|44715.1|44695.1|44714.2|44694.2|2
1635306150000|2021-10-27 03:42:30|44715.8|44695.8|44715.8|44695.8|44715.8|44695.8|44715.8|44695.8|2
1635306160000|2021-10-27 03:42:40|44715|44695|44715.8|44695.8|44715.8|44695.8|44713.3|44693.3|5
1635306170000|2021-10-27 03:42:50|44715|44695|44705.8|44685.8|44715|44695|44705|44685|8
1635306180000|2021-10-27 03:43:00|44708.3|44688.3|44705.8|44685.8|44708.3|44688.3|44705.8|44685.8|0
1635306190000|2021-10-27 03:43:10|44706.7|44686.7|44713.3|44693.3|44713.3|44693.3|44706.7|44686.7|4
1635306200000|2021-10-27 03:43:20|44708.3|44688.3|44708.3|44688.3|44708.3|44688.3|44708.3|44688.3|7
1635306210000|2021-10-27 03:43:30|||||||||6
1635306220000|2021-10-27 03:43:40|44705.8|44685.8|44705.8|44685.8|44708.3|44688.3|44705.8|44685.8|3
1635306240000|2021-10-27 03:44:00|||||||||3
1635306250000|2021-10-27 03:44:10|44706.7|44686.7|44710.8|44690.8|44710.8|44690.8|44706.7|44686.7|0
1635306260000|2021-10-27 03:44:20|||||||||1
1635306270000|2021-10-27 03:44:30|||||||||2
1635306280000|2021-10-27 03:44:40|||||||||1
1635306290000|2021-10-27 03:44:50|44713.3|44693.3|44713.3|44693.3|44713.3|44693.3|44713.3|44693.3|0
1635306300000|2021-10-27 03:45:00|||||||||4
1635306310000|2021-10-27 03:45:10|||||||||1
1635306320000|2021-10-27 03:45:20|44710.8|44690.8|44710|44690|44710.8|44690.8|44710|44690|12
1635306330000|2021-10-27 03:45:30|44705|44685|44705|44685|44705|44685|44705|44685|2
1635306340000|2021-10-27 03:45:40|44706.7|44686.7|44705.8|44685.8|44706.7|44686.7|44705.8|44685.8|7
1635306350000|2021-10-27 03:45:50|||||||||5
1635306370000|2021-10-27 03:46:10|||||||||4
1635306390000|2021-10-27 03:46:30|44704.2|44684.2|44703.3|44683.3|44704.9|44684.9|44703.3|44683.3|5
1635306400000|2021-10-27 03:46:40|44704.9|44684.9|44704.9|44684.9|44704.9|44684.9|44704.9|44684.9|0
1635306410000|2021-10-27 03:46:50|44708.3|44688.3|44707.4|44687.4|44709.1|44689.1|44707.4|44687.4|8
1635306420000|2021-10-27 03:47:00|44708.3|44688.3|44710.8|44690.8|44710.8|44690.8|44708.3|44688.3|0
1635306430000|2021-10-27 03:47:10|44713.3|44693.3|44713.3|44693.3|44713.3|44693.3|44713.3|44693.3|1
1635306440000|2021-10-27 03:47:20|44715.8|44695.8|44713.3|44693.3|44715.8|44695.8|44713.3|44693.3|1
1635306450000|2021-10-27 03:47:30|||||||||2
1635306460000|2021-10-27 03:47:40|44714.2|44694.2|44715.8|44695.8|44715.8|44695.8|44714.2|44694.2|0
1635306470000|2021-10-27 03:47:50|44714.9|44694.9|44713.3|44693.3|44714.9|44694.9|44713.3|44693.3|0
1635306480000|2021-10-27 03:48:00|44710.8|44690.8|44710.8|44690.8|44710.8|44690.8|44710.8|44690.8|1
1635306500000|2021-10-27 03:48:20|||||||||4
1635306510000|2021-10-27 03:48:30|44713.3|44693.3|44713.3|44693.3|44713.3|44693.3|44713.3|44693.3|3
1635306530000|2021-10-27 03:48:50|44712.4|44692.4|44712.4|44692.4|44712.4|44692.4|44712.4|44692.4|3
1635306540000|2021-10-27 03:49:00|44714.2|44694.2|44714.2|44694.2|44714.2|44694.2|44714.2|44694.2|0
1635306570000|2021-10-27 03:49:30|44716.7|44696.7|44718.3|44698.3|44718.3|44698.3|44716.7|44696.7|6
1635306590000|2021-10-27 03:49:50|44719.2|44699.2|44720.8|44700.8|44720.8|44700.8|44719.2|44699.2|0
1635306600000|2021-10-27 03:50:00|44722.4|44702.4|44725.8|44705.8|44725.8|44705.8|44722.4|44702.4|2
1635306610000|2021-10-27 03:50:10|44723.3|44703.3|44718.3|44698.3|44723.3|44703.3|44718.3|44698.3|4
1635306660000|2021-10-27 03:51:00|44715.8|44695.8|44715.8|44695.8|44715.8|44695.8|44713.3|44693.3|1
1635306690000|2021-10-27 03:51:30|44714.9|44694.9|44714.9|44694.9|44714.9|44694.9|44714.9|44694.9|0
1635306700000|2021-10-27 03:51:40|44715.8|44695.8|44715.8|44695.8|44715.8|44695.8|44715.8|44695.8|0
1635306710000|2021-10-27 03:51:50|44713.3|44693.3|44713.3|44693.3|44713.3|44693.3|44713.3|44693.3|1
1635306720000|2021-10-27 03:52:00|44714.2|44694.2|44715.8|44695.8|44715.8|44695.8|44714.2|44694.2|0
1635306810000|2021-10-27 03:53:30|44718.3|44698.3|44720.8|44700.8|44720.8|44700.8|44718.3|44698.3|0
1635306840000|2021-10-27 03:54:00|44722.4|44702.4|44723.3|44703.3|44723.3|44703.3|44722.4|44702.4|1
1635306880000|2021-10-27 03:54:40|44724.9|44704.9|44728.3|44708.3|44728.3|44708.3|44724.9|44704.9|2
1635306900000|2021-10-27 03:55:00|44727.4|44707.4|44725.8|44705.8|44727.4|44707.4|44725.8|44705.8|5
1635306920000|2021-10-27 03:55:20|||||||||1
1635306970000|2021-10-27 03:56:10|||||||||1
1635306980000|2021-10-27 03:56:20|44724.9|44704.9|44723.3|44703.3|44724.9|44704.9|44723.3|44703.3|0
1635306990000|2021-10-27 03:56:30|44720.8|44700.8|44720.8|44700.8|44720.8|44700.8|44720.8|44700.8|0
1635307010000|2021-10-27 03:56:50|44722.4|44702.4|44724.9|44704.9|44724.9|44704.9|44722.4|44702.4|0
1635307020000|2021-10-27 03:57:00|44725.8|44705.8|44725.8|44705.8|44725.8|44705.8|44725.8|44705.8|1
1635307030000|2021-10-27 03:57:10|44726.7|44706.7|44728.3|44708.3|44728.3|44708.3|44726.7|44706.7|2
1635307060000|2021-10-27 03:57:40|||||||||2
1635307130000|2021-10-27 03:58:50|44720.8|44700.8|44720.8|44700.8|44720.8|44700.8|44720.8|44700.8|4
1635307180000|2021-10-27 03:59:40|44719.9|44699.9|44713.3|44693.3|44719.9|44699.9|44713.3|44693.3|5
1635307190000|2021-10-27 03:59:50|44710.8|44690.8|44710.8|44690.8|44710.8|44690.8|44710.8|44690.8|2
1635307200000|2021-10-27 04:00:00|44708.3|44688.3|44708.3|44688.3|44708.3|44688.3|44708.3|44688.3|0
1635307220000|2021-10-27 04:00:20|44703.3|44683.3|44696.7|44676.7|44703.3|44683.3|44696.7|44676.7|15
1635307230000|2021-10-27 04:00:30|44698.3|44678.3|44695.8|44675.8|44698.3|44678.3|44695.8|44675.8|1
1635307240000|2021-10-27 04:00:40|44693.3|44673.3|44685.8|44665.8|44693.3|44673.3|44685.8|44665.8|8
1635307250000|2021-10-27 04:00:50|44690.8|44670.8|44694.9|44674.9|44694.9|44674.9|44690.8|44670.8|9
1635307260000|2021-10-27 04:01:00|44693.3|44673.3|44693.3|44673.3|44693.3|44673.3|44693.3|44673.3|2
1635307270000|2021-10-27 04:01:10|44691.5|44671.5|44691.5|44671.5|44691.5|44671.5|44691.5|44671.5|2
1635307320000|2021-10-27 04:02:00|||||||||1
1635307330000|2021-10-27 04:02:10|44689.9|44669.9|44689.9|44669.9|44689.9|44669.9|44689.9|44669.9|6
1635307400000|2021-10-27 04:03:20|44689|44669|44686.5|44666.5|44689|44669|44686.5|44666.5|5
1635307410000|2021-10-27 04:03:30|44684.9|44664.9|44685.8|44665.8|44685.8|44665.8|44684.9|44664.9|2
1635307430000|2021-10-27 04:03:50|||||||||1
1635307450000|2021-10-27 04:04:10|44683.3|44663.3|44683.3|44663.3|44683.3|44663.3|44683.3|44663.3|1
1635307520000|2021-10-27 04:05:20|44685.8|44665.8|44683.3|44663.3|44685.8|44665.8|44683.3|44663.3|0
1635307530000|2021-10-27 04:05:30|44685.8|44665.8|44685.8|44665.8|44685.8|44665.8|44685.8|44665.8|0
1635307540000|2021-10-27 04:05:40|44684.9|44664.9|44683.3|44663.3|44684.9|44664.9|44683.3|44663.3|3
1635307550000|2021-10-27 04:05:50|44688.3|44668.3|44685.8|44665.8|44688.3|44668.3|44685.8|44665.8|0
1635307590000|2021-10-27 04:06:30|44688.3|44668.3|44688.3|44668.3|44688.3|44668.3|44688.3|44668.3|0
1635307620000|2021-10-27 04:07:00|||||||||2
1635307660000|2021-10-27 04:07:40|44690.8|44670.8|44691.7|44671.7|44691.7|44671.7|44690.8|44670.8|2
1635307680000|2021-10-27 04:08:00|44694.2|44674.2|44694.2|44674.2|44694.2|44674.2|44694.2|44674.2|0
1635307700000|2021-10-27 04:08:20|44693.3|44673.3|44693.3|44673.3|44693.3|44673.3|44693.3|44673.3|1
1635307710000|2021-10-27 04:08:30|44694.2|44674.2|44696.7|44676.7|44696.7|44676.7|44694.2|44674.2|0
1635307730000|2021-10-27 04:08:50|44695.8|44675.8|44700.8|44680.8|44700.8|44680.8|44695.8|44675.8|6
1635307740000|2021-10-27 04:09:00|||||||||1
1635307770000|2021-10-27 04:09:30|44703.3|44683.3|44703.3|44683.3|44703.3|44683.3|44703.3|44683.3|1
1635307790000|2021-10-27 04:09:50|44705.8|44685.8|44705.8|44685.8|44705.8|44685.8|44705.8|44685.8|5
1635307800000|2021-10-27 04:10:00|||||||||2
1635307830000|2021-10-27 04:10:30|||||||||1
1635307890000|2021-10-27 04:11:30|44704.9|44684.9|44705.8|44685.8|44705.8|44685.8|44703.3|44683.3|1
1635307930000|2021-10-27 04:12:10|44700.8|44680.8|44700.8|44680.8|44705.8|44685.8|44700.8|44680.8|12
1635307940000|2021-10-27 04:12:20|44703.3|44683.3|44703.3|44683.3|44703.3|44683.3|44703.3|44683.3|0
1635308010000|2021-10-27 04:13:30|44704.9|44684.9|44708.3|44688.3|44708.3|44688.3|44704.9|44684.9|7
1635308040000|2021-10-27 04:14:00|||||||||1
1635308070000|2021-10-27 04:14:30|44707.4|44687.4|44705.8|44685.8|44707.4|44687.4|44705.8|44685.8|1
1635308090000|2021-10-27 04:14:50|44703.3|44683.3|44703.3|44683.3|44703.3|44683.3|44703.3|44683.3|0
1635308100000|2021-10-27 04:15:00|44705.8|44685.8|44705.8|44685.8|44705.8|44685.8|44705.8|44685.8|1
1635308140000|2021-10-27 04:15:40|||||||||1
1635308250000|2021-10-27 04:17:30|44706.7|44686.7|44706.7|44686.7|44706.7|44686.7|44706.7|44686.7|0
1635308320000|2021-10-27 04:18:40|||||||||1
1635308340000|2021-10-27 04:19:00|44708.3|44688.3|44713.3|44693.3|44713.3|44693.3|44708.3|44688.3|4
1635308350000|2021-10-27 04:19:10|||||||||1
1635308360000|2021-10-27 04:19:20|||||||||1
1635308390000|2021-10-27 04:19:50|44715.8|44695.8|44715.8|44695.8|44715.8|44695.8|44715.8|44695.8|4
1635308400000|2021-10-27 04:20:00|44717.4|44697.4|44725.8|44705.8|44725.8|44705.8|44717.4|44697.4|5
1635308420000|2021-10-27 04:20:20|||||||||1
1635308430000|2021-10-27 04:20:30|44727.4|44707.4|44728.3|44708.3|44730.8|44710.8|44727.4|44707.4|1
1635308440000|2021-10-27 04:20:40|44725.8|44705.8|44725.8|44705.8|44725.8|44705.8|44725.8|44705.8|1
1635308450000|2021-10-27 04:20:50|44720.8|44700.8|44720.8|44700.8|44720.8|44700.8|44720.8|44700.8|2
1635308540000|2021-10-27 04:22:20|44717.6|44697.6|44715.8|44695.8|44717.6|44697.6|44715.8|44695.8|1
1635308640000|2021-10-27 04:24:00|||||||||2
1635308700000|2021-10-27 04:25:00|44720.8|44700.8|44725.8|44705.8|44725.8|44705.8|44720.8|44700.8|0
1635308740000|2021-10-27 04:25:40|44723.3|44703.3|44718.3|44698.3|44723.3|44703.3|44718.3|44698.3|5
1635308790000|2021-10-27 04:26:30|||||||||1
1635308810000|2021-10-27 04:26:50|44716.7|44696.7|44715.8|44695.8|44716.7|44696.7|44715.8|44695.8|1
1635308830000|2021-10-27 04:27:10|44716.7|44696.7|44718.3|44698.3|44718.3|44698.3|44716.7|44696.7|0
1635308860000|2021-10-27 04:27:40|44719.2|44699.2|44720.8|44700.8|44720.8|44700.8|44719.2|44699.2|0
1635308870000|2021-10-27 04:27:50|||||||||2
1635308880000|2021-10-27 04:28:00|44718.3|44698.3|44720.8|44700.8|44720.8|44700.8|44718.3|44698.3|0
1635308890000|2021-10-27 04:28:10|44715.8|44695.8|44715.8|44695.8|44715.8|44695.8|44715.8|44695.8|3
1635308910000|2021-10-27 04:28:30|44716.7|44696.7|44716.7|44696.7|44716.7|44696.7|44716.7|44696.7|2
1635308940000|2021-10-27 04:29:00|44719.2|44699.2|44719.2|44699.2|44719.2|44699.2|44719.2|44699.2|6
1635309000000|2021-10-27 04:30:00|44717.6|44697.6|44718.5|44698.5|44718.5|44698.5|44717.6|44697.6|3
1635309030000|2021-10-27 04:30:30|44716.8|44696.8|44711|44691|44716.8|44696.8|44711|44691|4
1635309040000|2021-10-27 04:30:40|44708.5|44688.5|44708.5|44688.5|44708.5|44688.5|44708.5|44688.5|0
1635309060000|2021-10-27 04:31:00|||||||||2
1635309080000|2021-10-27 04:31:20|44711|44691|44711|44691|44711|44691|44711|44691|2
1635309090000|2021-10-27 04:31:30|44710.1|44690.1|44708.5|44688.5|44710.1|44690.1|44708.5|44688.5|0
1635309100000|2021-10-27 04:31:40|44710.1|44690.1|44711|44691|44711|44691|44710.1|44690.1|1
1635309110000|2021-10-27 04:31:50|44708.5|44688.5|44708.5|44688.5|44708.5|44688.5|44708.5|44688.5|0
1635309120000|2021-10-27 04:32:00|44706|44686|44706|44686|44706|44686|44706|44686|2
1635309130000|2021-10-27 04:32:10|||||||||1
1635309140000|2021-10-27 04:32:20|44704.2|44684.2|44697.7|44677.7|44704.2|44684.2|44697.7|44677.7|5
1635309190000|2021-10-27 04:33:10|44696.1|44676.1|44696.1|44676.1|44696.1|44676.1|44696.1|44676.1|0
1635309200000|2021-10-27 04:33:20|||||||||4
1635309220000|2021-10-27 04:33:40|||||||||1
1635309240000|2021-10-27 04:34:00|44697.7|44677.7|44697.7|44677.7|44697.7|44677.7|44697.7|44677.7|3
1635309300000|2021-10-27 04:35:00|||||||||1
1635309330000|2021-10-27 04:35:30|||||||||1
1635309340000|2021-10-27 04:35:40|44695.2|44675.2|44697.7|44677.7|44697.7|44677.7|44695.2|44675.2|3
1635309350000|2021-10-27 04:35:50|44700.2|44680.2|44700.2|44680.2|44700.2|44680.2|44700.2|44680.2|0
1635309360000|2021-10-27 04:36:00|||||||||1
1635309390000|2021-10-27 04:36:30|44697.7|44677.7|44697.7|44677.7|44697.7|44677.7|44697.7|44677.7|2
1635309400000|2021-10-27 04:36:40|||||||||4
1635309420000|2021-10-27 04:37:00|||||||||2
1635309430000|2021-10-27 04:37:10|44700.2|44680.2|44700.2|44680.2|44700.2|44680.2|44700.2|44680.2|0
1635309500000|2021-10-27 04:38:20|44702.7|44682.7|44702.7|44682.7|44702.7|44682.7|44702.7|44682.7|0
1635309530000|2021-10-27 04:38:50|||||||||1
1635309540000|2021-10-27 04:39:00|44704.3|44684.3|44706.8|44686.8|44706.8|44686.8|44704.3|44684.3|1
1635309560000|2021-10-27 04:39:20|44705.9|44685.9|44706.8|44686.8|44706.8|44686.8|44705.9|44685.9|1
1635309570000|2021-10-27 04:39:30|44705.9|44685.9|44705.9|44685.9|44705.9|44685.9|44705.9|44685.9|1
1635309630000|2021-10-27 04:40:30|||||||||1
1635309640000|2021-10-27 04:40:40|||||||||1
1635309660000|2021-10-27 04:41:00|||||||||1
1635309670000|2021-10-27 04:41:10|44708.4|44688.4|44708.4|44688.4|44708.4|44688.4|44708.4|44688.4|1
1635309710000|2021-10-27 04:41:50|44710|44690|44713.4|44693.4|44713.4|44693.4|44710|44690|0
1635309720000|2021-10-27 04:42:00|44715.9|44695.9|44715.9|44695.9|44715.9|44695.9|44715.9|44695.9|1
1635309730000|2021-10-27 04:42:10|44718.4|44698.4|44720|44700|44720|44700|44718.4|44698.4|2
1635309740000|2021-10-27 04:42:20|||||||||1
1635309780000|2021-10-27 04:43:00|44719.3|44699.3|44719.3|44699.3|44719.3|44699.3|44719.3|44699.3|1
1635309810000|2021-10-27 04:43:30|||||||||1
1635309840000|2021-10-27 04:44:00|44721.8|44701.8|44721.8|44701.8|44721.8|44701.8|44721.8|44701.8|2
1635309880000|2021-10-27 04:44:40|44720.9|44700.9|44720.9|44700.9|44720.9|44700.9|44720.9|44700.9|0
1635309900000|2021-10-27 04:45:00|44717.5|44697.5|44717.5|44697.5|44717.5|44697.5|44717.5|44697.5|3
1635309910000|2021-10-27 04:45:10|44716.7|44696.7|44715|44695|44716.7|44696.7|44715|44695|2
1635309940000|2021-10-27 04:45:40|||||||||1
1635309960000|2021-10-27 04:46:00|||||||||1
1635309970000|2021-10-27 04:46:10|44717.5|44697.5|44717.5|44697.5|44717.5|44697.5|44717.5|44697.5|0
1635310020000|2021-10-27 04:47:00|44718.4|44698.4|44718.4|44698.4|44718.4|44698.4|44718.4|44698.4|1
1635310030000|2021-10-27 04:47:10|44720.9|44700.9|44720.9|44700.9|44720.9|44700.9|44720.9|44700.9|0
1635310040000|2021-10-27 04:47:20|44720|44700|44720|44700|44720|44700|44720|44700|0
1635310050000|2021-10-27 04:47:30|44719.2|44699.2|44717.5|44697.5|44719.2|44699.2|44717.5|44697.5|1
1635310070000|2021-10-27 04:47:50|||||||||1
1635310080000|2021-10-27 04:48:00|||||||||1
1635310140000|2021-10-27 04:49:00|44718.4|44698.4|44718.4|44698.4|44718.4|44698.4|44718.4|44698.4|5
1635310170000|2021-10-27 04:49:30|44719.3|44699.3|44727.5|44707.5|44727.5|44707.5|44719.3|44699.3|2
1635310180000|2021-10-27 04:49:40|||||||||1
1635310200000|2021-10-27 04:50:00|44730|44710|44730|44710|44730|44710|44730|44710|0
1635310250000|2021-10-27 04:50:50|44727.5|44707.5|44727.5|44707.5|44727.5|44707.5|44727.5|44707.5|1
1635310260000|2021-10-27 04:51:00|44722.5|44702.5|44722.5|44702.5|44722.5|44702.5|44722.5|44702.5|2
1635310280000|2021-10-27 04:51:20|44721.6|44701.6|44720|44700|44721.6|44701.6|44720|44700|0
1635310300000|2021-10-27 04:51:40|44717.5|44697.5|44717.5|44697.5|44717.5|44697.5|44717.5|44697.5|1
1635310320000|2021-10-27 04:52:00|44716.6|44696.6|44715|44695|44716.6|44696.6|44715|44695|0
1635310350000|2021-10-27 04:52:30|||||||||2
1635310360000|2021-10-27 04:52:40|44715.9|44695.9|44717.5|44697.5|44717.5|44697.5|44715.9|44695.9|2
1635310370000|2021-10-27 04:52:50|44720|44700|44720|44700|44720|44700|44720|44700|1
1635310380000|2021-10-27 04:53:00|44720.9|44700.9|44732.5|44712.5|44732.5|44712.5|44720.9|44700.9|18
1635310390000|2021-10-27 04:53:10|44735.9|44715.9|44735.9|44715.9|44735.9|44715.9|44735.9|44715.9|4
1635310400000|2021-10-27 04:53:20|44736.6|44716.6|44733.4|44713.4|44736.6|44716.6|44733.4|44713.4|1
1635310420000|2021-10-27 04:53:40|||||||||1
1635310430000|2021-10-27 04:53:50|44732.5|44712.5|44732.5|44712.5|44732.5|44712.5|44732.5|44712.5|2
1635310440000|2021-10-27 04:54:00|||||||||1
1635310460000|2021-10-27 04:54:20|||||||||1
1635310490000|2021-10-27 04:54:50|44735|44715|44735|44715|44735|44715|44735|44715|0
1635310510000|2021-10-27 04:55:10|44732.5|44712.5|44732.5|44712.5|44732.5|44712.5|44732.5|44712.5|0
1635310550000|2021-10-27 04:55:50|||||||||2
1635310560000|2021-10-27 04:56:00|||||||||2
1635310570000|2021-10-27 04:56:10|44731.6|44711.6|44727.5|44707.5|44731.6|44711.6|44727.5|44707.5|2
1635310580000|2021-10-27 04:56:20|44725|44705|44725|44705|44725|44705|44725|44705|2
1635310590000|2021-10-27 04:56:30|44725.9|44705.9|44727.5|44707.5|44727.5|44707.5|44725.9|44705.9|0
1635310610000|2021-10-27 04:56:50|||||||||1
1635310630000|2021-10-27 04:57:10|||||||||1
1635310680000|2021-10-27 04:58:00|||||||||1
1635310690000|2021-10-27 04:58:10|||||||||2
1635310700000|2021-10-27 04:58:20|||||||||1
1635310740000|2021-10-27 04:59:00|44729.1|44709.1|44729.1|44709.1|44729.1|44709.1|44729.1|44709.1|4
1635310790000|2021-10-27 04:59:50|44730|44710|44730|44710|44730|44710|44730|44710|0
1635310800000|2021-10-27 05:00:00|44729.1|44709.1|44725.7|44705.7|44729.1|44709.1|44725.7|44705.7|5
1635310810000|2021-10-27 05:00:10|44723.2|44703.2|44725|44705|44725|44705|44723.2|44703.2|1
1635310830000|2021-10-27 05:00:30|44724.1|44704.1|44724.1|44704.1|44724.1|44704.1|44724.1|44704.1|2
1635310840000|2021-10-27 05:00:40|44725|44705|44722.5|44702.5|44725|44705|44722.5|44702.5|2
1635310850000|2021-10-27 05:00:50|44721.6|44701.6|44722.5|44702.5|44722.5|44702.5|44721.6|44701.6|6
1635310860000|2021-10-27 05:01:00|44720.9|44700.9|44717.5|44697.5|44721.6|44701.6|44717.5|44697.5|4
1635310870000|2021-10-27 05:01:10|44715.9|44695.9|44716.8|44696.8|44716.8|44696.8|44715.9|44695.9|1
1635310880000|2021-10-27 05:01:20|44713.4|44693.4|44713.4|44693.4|44713.4|44693.4|44713.4|44693.4|3
1635310910000|2021-10-27 05:01:50|44716.8|44696.8|44716.8|44696.8|44716.8|44696.8|44716.8|44696.8|3
1635310930000|2021-10-27 05:02:10|44714.3|44694.3|44714.3|44694.3|44714.3|44694.3|44714.3|44694.3|4
1635310940000|2021-10-27 05:02:20|44715.9|44695.9|44716.8|44696.8|44716.8|44696.8|44715.9|44695.9|1
1635310950000|2021-10-27 05:02:30|44711.8|44691.8|44711.8|44691.8|44711.8|44691.8|44711.8|44691.8|9
1635310970000|2021-10-27 05:02:50|44709.3|44689.3|44701.8|44681.8|44709.3|44689.3|44701.8|44681.8|9
1635310980000|2021-10-27 05:03:00|44696.8|44676.8|44697.7|44677.7|44697.7|44677.7|44696.8|44676.8|0
1635310990000|2021-10-27 05:03:10|44701.8|44681.8|44701.8|44681.8|44701.8|44681.8|44701.8|44681.8|0
1635311010000|2021-10-27 05:03:30|44700.9|44680.9|44699.3|44679.3|44700.9|44680.9|44699.3|44679.3|2
1635311020000|2021-10-27 05:03:40|44697.7|44677.7|44697.7|44677.7|44697.7|44677.7|44697.7|44677.7|0
1635311040000|2021-10-27 05:04:00|44701.8|44681.8|44701.8|44681.8|44701.8|44681.8|44701.8|44681.8|1
1635311060000|2021-10-27 05:04:20|44699.3|44679.3|44699.3|44679.3|44699.3|44679.3|44699.3|44679.3|1
1635311070000|2021-10-27 05:04:30|||||||||1
1635311100000|2021-10-27 05:05:00|44700.2|44680.2|44704.3|44684.3|44704.3|44684.3|44700.2|44680.2|0
1635311120000|2021-10-27 05:05:20|44701.8|44681.8|44699.3|44679.3|44701.8|44681.8|44699.3|44679.3|1
1635311130000|2021-10-27 05:05:30|44701.8|44681.8|44704.3|44684.3|44704.3|44684.3|44701.8|44681.8|0
1635311140000|2021-10-27 05:05:40|44699.3|44679.3|44704.3|44684.3|44704.3|44684.3|44699.3|44679.3|6
1635311150000|2021-10-27 05:05:50|||||||||1
1635311160000|2021-10-27 05:06:00|44701.8|44681.8|44704.3|44684.3|44704.3|44684.3|44701.8|44681.8|1
1635311200000|2021-10-27 05:06:40|44703.4|44683.4|44701.8|44681.8|44703.4|44683.4|44699.3|44679.3|3
1635311210000|2021-10-27 05:06:50|44704.3|44684.3|44704.3|44684.3|44704.3|44684.3|44704.3|44684.3|0
1635311250000|2021-10-27 05:07:30|||||||||1
1635311270000|2021-10-27 05:07:50|44705.2|44685.2|44709.3|44689.3|44709.3|44689.3|44705.2|44685.2|4
1635311280000|2021-10-27 05:08:00|44706.8|44686.8|44706.8|44686.8|44706.8|44686.8|44706.8|44686.8|1
1635311290000|2021-10-27 05:08:10|44709.3|44689.3|44706.8|44686.8|44709.3|44689.3|44706.8|44686.8|1
1635311300000|2021-10-27 05:08:20|44704.3|44684.3|44704.3|44684.3|44704.3|44684.3|44704.3|44684.3|1
1635311310000|2021-10-27 05:08:30|44703.4|44683.4|44696.8|44676.8|44703.4|44683.4|44696.8|44676.8|3
1635311320000|2021-10-27 05:08:40|44695.9|44675.9|44689.3|44669.3|44695.9|44675.9|44689.3|44669.3|6
1635311330000|2021-10-27 05:08:50|||||||||1
1635311340000|2021-10-27 05:09:00|44691.8|44671.8|44689.3|44669.3|44691.8|44671.8|44689.3|44669.3|2
1635311380000|2021-10-27 05:09:40|||||||||1
1635311390000|2021-10-27 05:09:50|44686.8|44666.8|44686.8|44666.8|44686.8|44666.8|44686.8|44666.8|2
1635311430000|2021-10-27 05:10:30|||||||||2
1635311440000|2021-10-27 05:10:40|||||||||1
1635311460000|2021-10-27 05:11:00|||||||||1
1635311470000|2021-10-27 05:11:10|||||||||1
1635311480000|2021-10-27 05:11:20|44684.3|44664.3|44686.8|44666.8|44686.8|44666.8|44684.3|44664.3|1
1635311490000|2021-10-27 05:11:30|44684.3|44664.3|44684.3|44664.3|44684.3|44664.3|44684.3|44664.3|0
1635311510000|2021-10-27 05:11:50|44689.3|44669.3|44689.3|44669.3|44689.3|44669.3|44689.3|44669.3|1
1635311530000|2021-10-27 05:12:10|||||||||5
1635311540000|2021-10-27 05:12:20|44690.2|44670.2|44694.3|44674.3|44694.3|44674.3|44690.2|44670.2|2
1635311550000|2021-10-27 05:12:30|44695.2|44675.2|44696.8|44676.8|44696.8|44676.8|44695.2|44675.2|1
1635311560000|2021-10-27 05:12:40|44699.3|44679.3|44699.3|44679.3|44699.3|44679.3|44699.3|44679.3|2
1635311570000|2021-10-27 05:12:50|44700.2|44680.2|44700.2|44680.2|44700.2|44680.2|44700.2|44680.2|0
1635311580000|2021-10-27 05:13:00|44701.8|44681.8|44701.8|44681.8|44701.8|44681.8|44701.8|44681.8|0
1635311590000|2021-10-27 05:13:10|44702.7|44682.7|44701.8|44681.8|44702.7|44682.7|44701.8|44681.8|4
1635311610000|2021-10-27 05:13:30|||||||||4
1635311630000|2021-10-27 05:13:50|44700.2|44680.2|44699.3|44679.3|44700.2|44680.2|44699.3|44679.3|0
1635311640000|2021-10-27 05:14:00|44704.3|44684.3|44703.4|44683.4|44704.3|44684.3|44703.4|44683.4|3
1635311650000|2021-10-27 05:14:10|44701.8|44681.8|44699.3|44679.3|44704.3|44684.3|44699.3|44679.3|0
1635311680000|2021-10-27 05:14:40|||||||||1
1635311690000|2021-10-27 05:14:50|44696.8|44676.8|44694.3|44674.3|44699.3|44679.3|44694.3|44674.3|5
1635311700000|2021-10-27 05:15:00|44691.8|44671.8|44691.8|44671.8|44691.8|44671.8|44691.8|44671.8|2
1635311710000|2021-10-27 05:15:10|44688.4|44668.4|44686.8|44666.8|44688.4|44668.4|44686.8|44666.8|1
1635311720000|2021-10-27 05:15:20|44681.8|44661.8|44675.2|44655.2|44681.8|44661.8|44675.2|44655.2|7
1635311730000|2021-10-27 05:15:30|44674.3|44654.3|44674.3|44654.3|44674.3|44654.3|44674.3|44654.3|5
1635311750000|2021-10-27 05:15:50|||||||||1
1635311760000|2021-10-27 05:16:00|44675.9|44655.9|44676.8|44656.8|44676.8|44656.8|44675.9|44655.9|2
1635311780000|2021-10-27 05:16:20|44677.7|44657.7|44679.3|44659.3|44679.3|44659.3|44677.7|44657.7|0
1635311790000|2021-10-27 05:16:30|44676.8|44656.8|44676.8|44656.8|44676.8|44656.8|44676.8|44656.8|0
1635311810000|2021-10-27 05:16:50|44681.8|44661.8|44681.8|44661.8|44681.8|44661.8|44681.8|44661.8|2
1635311820000|2021-10-27 05:17:00|44679.3|44659.3|44679.3|44659.3|44679.3|44659.3|44679.3|44659.3|2
1635311860000|2021-10-27 05:17:40|44667.1|44647.1|44667.8|44647.8|44668.7|44648.7|44665.3|44645.3|7
1635311880000|2021-10-27 05:18:00|44667|44647|44665.3|44645.3|44667|44647|44665.3|44645.3|0
1635311900000|2021-10-27 05:18:20|44665.2|44645.2|44661.8|44641.8|44665.2|44645.2|44659.3|44639.3|11
1635311910000|2021-10-27 05:18:30|44660.9|44640.9|44662.5|44642.5|44662.5|44642.5|44657.5|44637.5|21
1635311920000|2021-10-27 05:18:40|44660|44640|44663.4|44643.4|44663.4|44643.4|44660|44640|1
1635311940000|2021-10-27 05:19:00|44675.9|44655.9|44683.9|44663.9|44688.9|44668.9|44675.9|44655.9|14
1635311960000|2021-10-27 05:19:20|44683|44663|44683|44663|44683|44663|44683|44663|3
1635311970000|2021-10-27 05:19:30|44685.5|44665.5|44685.5|44665.5|44685.5|44665.5|44685.5|44665.5|3
1635311990000|2021-10-27 05:19:50|44686.4|44666.4|44688.9|44668.9|44688.9|44668.9|44686.4|44666.4|3
1635312000000|2021-10-27 05:20:00|44691.4|44671.4|44691.4|44671.4|44691.4|44671.4|44691.4|44671.4|1
1635312010000|2021-10-27 05:20:10|44693.9|44673.9|44693.9|44673.9|44693.9|44673.9|44693.9|44673.9|1
1635312020000|2021-10-27 05:20:20|44694.8|44674.8|44693.9|44673.9|44694.8|44674.8|44693.9|44673.9|1
1635312030000|2021-10-27 05:20:30|44693|44673|44688.9|44668.9|44693|44673|44688.9|44668.9|3
1635312040000|2021-10-27 05:20:40|44688|44668|44688|44668|44688|44668|44688|44668|1
1635312050000|2021-10-27 05:20:50|||||||||1
1635312090000|2021-10-27 05:21:30|44688.9|44668.9|44688.9|44668.9|44688.9|44668.9|44688.9|44668.9|1
1635312100000|2021-10-27 05:21:40|44686.4|44666.4|44686.4|44666.4|44686.4|44666.4|44686.4|44666.4|2
1635312160000|2021-10-27 05:22:40|44681.4|44661.4|44681.4|44661.4|44681.4|44661.4|44681.4|44661.4|1
1635312170000|2021-10-27 05:22:50|||||||||1
1635312180000|2021-10-27 05:23:00|44678.9|44658.9|44678.9|44658.9|44678.9|44658.9|44678.9|44658.9|0
1635312200000|2021-10-27 05:23:20|||||||||4
1635312210000|2021-10-27 05:23:30|44680.5|44660.5|44680.5|44660.5|44680.5|44660.5|44680.5|44660.5|0
1635312230000|2021-10-27 05:23:50|44683|44663|44683|44663|44683|44663|44683|44663|3
1635312240000|2021-10-27 05:24:00|44687.1|44667.1|44687.1|44667.1|44687.1|44667.1|44687.1|44667.1|2
1635312250000|2021-10-27 05:24:10|||||||||1
1635312290000|2021-10-27 05:24:50|44689.6|44669.6|44689.6|44669.6|44689.6|44669.6|44689.6|44669.6|0
1635312320000|2021-10-27 05:25:20|||||||||1
1635312360000|2021-10-27 05:26:00|44688.8|44668.8|44688.8|44668.8|44688.8|44668.8|44688.8|44668.8|1
1635312370000|2021-10-27 05:26:10|44687.1|44667.1|44687.1|44667.1|44687.1|44667.1|44687.1|44667.1|0
1635312390000|2021-10-27 05:26:30|44684.6|44664.6|44684.6|44664.6|44684.6|44664.6|44684.6|44664.6|0
1635312400000|2021-10-27 05:26:40|44687.1|44667.1|44684.6|44664.6|44687.1|44667.1|44684.6|44664.6|2
1635312410000|2021-10-27 05:26:50|44687.9|44667.9|44694.6|44674.6|44694.6|44674.6|44687.9|44667.9|7
1635312420000|2021-10-27 05:27:00|44697.1|44677.1|44697.1|44677.1|44697.1|44677.1|44697.1|44677.1|0
1635312430000|2021-10-27 05:27:10|44700.5|44680.5|44706.4|44686.4|44706.4|44686.4|44700.5|44680.5|5
1635312440000|2021-10-27 05:27:20|44703.9|44683.9|44709.6|44689.6|44709.6|44689.6|44703.9|44683.9|6
1635312450000|2021-10-27 05:27:30|44708|44688|44708|44688|44708|44688|44708|44688|2
1635312460000|2021-10-27 05:27:40|44709.6|44689.6|44713.8|44693.8|44713.8|44693.8|44709.6|44689.6|1
1635312480000|2021-10-27 05:28:00|44712.1|44692.1|44714.6|44694.6|44714.6|44694.6|44712.1|44692.1|6
1635312490000|2021-10-27 05:28:10|44713|44693|44714.6|44694.6|44714.6|44694.6|44713|44693|0
1635312500000|2021-10-27 05:28:20|44712.1|44692.1|44712.1|44692.1|44712.1|44692.1|44712.1|44692.1|1
1635312510000|2021-10-27 05:28:30|44713|44693|44674.6|44654.6|44715.5|44695.5|44672.1|44652.1|3
1635312520000|2021-10-27 05:28:40|44678|44658|44688|44668|44688|44668|44678|44658|6
1635312530000|2021-10-27 05:28:50|44690.5|44670.5|44689.6|44669.6|44690.5|44670.5|44689.6|44669.6|3
1635312540000|2021-10-27 05:29:00|44692.1|44672.1|44679.6|44659.6|44692.1|44672.1|44679.6|44659.6|5
1635312550000|2021-10-27 05:29:10|44676.4|44656.4|44674.6|44654.6|44676.4|44656.4|44674.6|44654.6|5
1635312560000|2021-10-27 05:29:20|44672.1|44652.1|44667.1|44647.1|44672.1|44652.1|44667.1|44647.1|5
1635312570000|2021-10-27 05:29:30|44672.1|44652.1|44672.1|44652.1|44672.1|44652.1|44667.1|44647.1|3
1635312580000|2021-10-27 05:29:40|44667.1|44647.1|44667.1|44647.1|44667.1|44647.1|44667.1|44647.1|1
1635312590000|2021-10-27 05:29:50|44665.5|44645.5|44665.5|44645.5|44665.5|44645.5|44665.5|44645.5|3
1635312600000|2021-10-27 05:30:00|44669.6|44649.6|44667.1|44647.1|44679.6|44659.6|44632.1|44612.1|106
1635312610000|2021-10-27 05:30:10|44662.1|44642.1|44652.1|44632.1|44662.1|44642.1|44633|44613|18
1635312620000|2021-10-27 05:30:20|44651.3|44631.3|44652.1|44632.1|44655.5|44635.5|44642.1|44622.1|10
1635312630000|2021-10-27 05:30:30|44647.1|44627.1|44640.5|44620.5|44647.1|44627.1|44637.1|44617.1|14
1635312640000|2021-10-27 05:30:40|44637.1|44617.1|44647.1|44627.1|44648|44628|44637.1|44617.1|9
1635312650000|2021-10-27 05:30:50|44648.8|44628.8|44652.1|44632.1|44653|44633|44647.1|44627.1|12
1635312660000|2021-10-27 05:31:00|44651.3|44631.3|44637.1|44617.1|44651.3|44631.3|44637.1|44617.1|16
1635312670000|2021-10-27 05:31:10|44642.1|44622.1|44644.6|44624.6|44652.1|44632.1|44642.1|44622.1|14
1635312680000|2021-10-27 05:31:20|44643.8|44623.8|44629.6|44609.6|44643.8|44623.8|44627.1|44607.1|12
1635312690000|2021-10-27 05:31:30|44624.6|44604.6|44598.8|44578.8|44624.6|44604.6|44598.8|44578.8|27
1635312700000|2021-10-27 05:31:40|44593|44573|44582.1|44562.1|44594.6|44574.6|44582.1|44562.1|25
1635312710000|2021-10-27 05:31:50|44575.4|44555.4|44579.6|44559.6|44579.6|44559.6|44564.6|44544.6|39
1635312720000|2021-10-27 05:32:00|44577.1|44557.1|44579.6|44559.6|44589.6|44569.6|44572.1|44552.1|37
1635312730000|2021-10-27 05:32:10|44577.1|44557.1|44573.7|44553.7|44579.6|44559.6|44571.2|44551.2|25
1635312740000|2021-10-27 05:32:20|44574.6|44554.6|44579.6|44559.6|44579.6|44559.6|44574.6|44554.6|2
1635312750000|2021-10-27 05:32:30|44587.1|44567.1|44582.1|44562.1|44589.6|44569.6|44581.2|44561.2|8
1635312760000|2021-10-27 05:32:40|44579.6|44559.6|44597.1|44577.1|44599.6|44579.6|44577.1|44557.1|5
1635312770000|2021-10-27 05:32:50|44594.6|44574.6|44596.2|44576.2|44597.1|44577.1|44594.6|44574.6|1
1635312780000|2021-10-27 05:33:00|44597.1|44577.1|44609.6|44589.6|44609.6|44589.6|44597.1|44577.1|17
1635312790000|2021-10-27 05:33:10|44612.1|44592.1|44602.1|44582.1|44617.1|44597.1|44602.1|44582.1|9
1635312800000|2021-10-27 05:33:20|44598.7|44578.7|44606.2|44586.2|44606.2|44586.2|44594.6|44574.6|10
1635312810000|2021-10-27 05:33:30|44607.1|44587.1|44632.1|44612.1|44632.1|44612.1|44607.1|44587.1|6
1635312820000|2021-10-27 05:33:40|44631.2|44611.2|44597.1|44577.1|44631.2|44611.2|44597.1|44577.1|9
1635312830000|2021-10-27 05:33:50|44592.1|44572.1|44592.1|44572.1|44592.1|44572.1|44589.6|44569.6|1
1635312840000|2021-10-27 05:34:00|44595.5|44575.5|44632.1|44612.1|44632.1|44612.1|44595.5|44575.5|14
1635312850000|2021-10-27 05:34:10|44630.5|44610.5|44612.1|44592.1|44630.5|44610.5|44611.2|44591.2|12
1635312860000|2021-10-27 05:34:20|44617.1|44597.1|44612.1|44592.1|44617.1|44597.1|44612.1|44592.1|2
1635312870000|2021-10-27 05:34:30|44609.6|44589.6|44609.6|44589.6|44612.1|44592.1|44609.6|44589.6|5
1635312880000|2021-10-27 05:34:40|44607.1|44587.1|44612.1|44592.1|44614.6|44594.6|44607.1|44587.1|0
1635312890000|2021-10-27 05:34:50|44609.6|44589.6|44607.1|44587.1|44612.1|44592.1|44607.1|44587.1|2
1635312900000|2021-10-27 05:35:00|44609.6|44589.6|44610.5|44590.5|44610.5|44590.5|44609.6|44589.6|4
1635312910000|2021-10-27 05:35:10|44612.1|44592.1|44627.1|44607.1|44634.6|44614.6|44612.1|44592.1|16
1635312920000|2021-10-27 05:35:20|44632.1|44612.1|44627.1|44607.1|44637.1|44617.1|44624.6|44604.6|4
1635312930000|2021-10-27 05:35:30|44626.2|44606.2|44622.1|44602.1|44626.2|44606.2|44619.6|44599.6|3
1635312940000|2021-10-27 05:35:40|44624.6|44604.6|44637.1|44617.1|44637.1|44617.1|44622.1|44602.1|6
1635312950000|2021-10-27 05:35:50|44634.6|44614.6|44622.1|44602.1|44634.6|44614.6|44622.1|44602.1|3
1635312960000|2021-10-27 05:36:00|44623|44603|44621.2|44601.2|44629.6|44609.6|44621.2|44601.2|8
1635312970000|2021-10-27 05:36:10|44619.6|44599.6|44624.6|44604.6|44624.6|44604.6|44619.6|44599.6|1
1635312980000|2021-10-27 05:36:20|44629.6|44609.6|44631.2|44611.2|44634.6|44614.6|44629.6|44609.6|5
1635312990000|2021-10-27 05:36:30|44619.6|44599.6|44593.7|44573.7|44619.6|44599.6|44589.6|44569.6|17
1635313000000|2021-10-27 05:36:40|44592.1|44572.1|44582.1|44562.1|44592.1|44572.1|44582.1|44562.1|8
1635313010000|2021-10-27 05:36:50|44579.6|44559.6|44547.1|44527.1|44582.1|44562.1|44532.1|44512.1|111
1635313020000|2021-10-27 05:37:00|44546.2|44526.2|44542.1|44522.1|44547.1|44527.1|44542.1|44522.1|17
1635313030000|2021-10-27 05:37:10|44543.7|44523.7|44542.1|44522.1|44547.1|44527.1|44542.1|44522.1|8
1635313040000|2021-10-27 05:37:20|44540.4|44520.4|44528|44508|44540.4|44520.4|44528|44508|21
1635313050000|2021-10-27 05:37:30|44529.6|44509.6|44528.7|44508.7|44529.6|44509.6|44527.1|44507.1|43
1635313060000|2021-10-27 05:37:40|44526.2|44506.2|44522.1|44502.1|44526.2|44506.2|44488|44468|41
1635313070000|2021-10-27 05:37:50|44519.6|44499.6|44517.1|44497.1|44528|44508|44514.6|44494.6|35
1635313080000|2021-10-27 05:38:00|44516.2|44496.2|44522.1|44502.1|44529.6|44509.6|44514.6|44494.6|15
1635313090000|2021-10-27 05:38:10|44521.2|44501.2|44516.2|44496.2|44521.2|44501.2|44512.1|44492.1|6
1635313100000|2021-10-27 05:38:20|44512.1|44492.1|44521.2|44501.2|44521.2|44501.2|44512.1|44492.1|19
1635313110000|2021-10-27 05:38:30|44519.6|44499.6|44528.9|44508.9|44528.9|44508.9|44518.9|44498.9|3
1635313120000|2021-10-27 05:38:40|44530.5|44510.5|44521.4|44501.4|44533.9|44513.9|44521.4|44501.4|5
1635313130000|2021-10-27 05:38:50|44522.3|44502.3|44512.1|44492.1|44523.9|44503.9|44512.1|44492.1|11
1635313140000|2021-10-27 05:39:00|44508.9|44488.9|44503.9|44483.9|44508.9|44488.9|44496.4|44476.4|19
1635313150000|2021-10-27 05:39:10|44502.3|44482.3|44513.9|44493.9|44523.9|44503.9|44502.3|44482.3|24
1635313160000|2021-10-27 05:39:20|44514.8|44494.8|44533.9|44513.9|44533.9|44513.9|44514.8|44494.8|9
1635313170000|2021-10-27 05:39:30|44529.8|44509.8|44528.9|44508.9|44529.8|44509.8|44523.9|44503.9|8
1635313180000|2021-10-27 05:39:40|44526.4|44506.4|44538.9|44518.9|44538.9|44518.9|44526.4|44506.4|7
1635313190000|2021-10-27 05:39:50|44543.9|44523.9|44546.4|44526.4|44546.4|44526.4|44543.9|44523.9|6
1635313200000|2021-10-27 05:40:00|44541.4|44521.4|44536.4|44516.4|44541.4|44521.4|44533.9|44513.9|7
1635313210000|2021-10-27 05:40:10|44537.3|44517.3|44523.9|44503.9|44542.3|44522.3|44523.9|44503.9|10
1635313220000|2021-10-27 05:40:20|44528.9|44508.9|44533.9|44513.9|44533.9|44513.9|44528.9|44508.9|7
1635313230000|2021-10-27 05:40:30|44530.5|44510.5|44523.9|44503.9|44530.5|44510.5|44523.9|44503.9|6
1635313240000|2021-10-27 05:40:40|44526.4|44506.4|44532.3|44512.3|44534.8|44514.8|44526.4|44506.4|5
1635313250000|2021-10-27 05:40:50|44533.9|44513.9|44533.9|44513.9|44533.9|44513.9|44531.4|44511.4|3
1635313260000|2021-10-27 05:41:00|44536.4|44516.4|44528.9|44508.9|44539.8|44519.8|44523.9|44503.9|11
1635313270000|2021-10-27 05:41:10|44531.4|44511.4|44533.9|44513.9|44535.5|44515.5|44531.4|44511.4|2
1635313280000|2021-10-27 05:41:20|44536.4|44516.4|44533.9|44513.9|44538.9|44518.9|44533|44513|2
1635313290000|2021-10-27 05:41:30|44528.9|44508.9|44537.3|44517.3|44538.9|44518.9|44528.9|44508.9|13
1635313300000|2021-10-27 05:41:40|44536.4|44516.4|44538.9|44518.9|44538.9|44518.9|44533.9|44513.9|3
1635313310000|2021-10-27 05:41:50|||||||||3
1635313320000|2021-10-27 05:42:00|44533.9|44513.9|44528.9|44508.9|44533.9|44513.9|44524.8|44504.8|8
1635313330000|2021-10-27 05:42:10|44528|44508|44528.9|44508.9|44528.9|44508.9|44523.9|44503.9|5
1635313340000|2021-10-27 05:42:20|44531.4|44511.4|44533.9|44513.9|44533.9|44513.9|44531.4|44511.4|0
1635313350000|2021-10-27 05:42:30|44533|44513|44536.4|44516.4|44536.4|44516.4|44531.4|44511.4|5
1635313360000|2021-10-27 05:42:40|44533.9|44513.9|44530.5|44510.5|44537.3|44517.3|44530.5|44510.5|31
1635313370000|2021-10-27 05:42:50|44528|44508|44521.4|44501.4|44528|44508|44518.9|44498.9|5
1635313380000|2021-10-27 05:43:00|44523.9|44503.9|44509.8|44489.8|44523.9|44503.9|44502.3|44482.3|28
1635313390000|2021-10-27 05:43:10|44508.9|44488.9|44490.5|44470.5|44508.9|44488.9|44490.5|44470.5|7
1635313400000|2021-10-27 05:43:20|44491.4|44471.4|44496.4|44476.4|44496.4|44476.4|44491.4|44471.4|8
1635313410000|2021-10-27 05:43:30|44500.5|44480.5|44493.9|44473.9|44500.5|44480.5|44493.9|44473.9|7
1635313420000|2021-10-27 05:43:40|44490.5|44470.5|44488.9|44468.9|44491.4|44471.4|44488.9|44468.9|5
1635313430000|2021-10-27 05:43:50|44490.5|44470.5|44475.5|44455.5|44490.5|44470.5|44470.5|44450.5|34
1635313440000|2021-10-27 05:44:00|44474.6|44454.6|44455.5|44435.5|44474.6|44454.6|44455.5|44435.5|18
1635313450000|2021-10-27 05:44:10|44458.9|44438.9|44447.1|44427.1|44461.4|44441.4|44447.1|44427.1|21
1635313460000|2021-10-27 05:44:20|44443|44423|44450.5|44430.5|44450.5|44430.5|44440.5|44420.5|12
1635313470000|2021-10-27 05:44:30|44452.1|44432.1|44454.6|44434.6|44455.5|44435.5|44450.5|44430.5|12
1635313480000|2021-10-27 05:44:40|44450.5|44430.5|44428|44408|44450.5|44430.5|44428|44408|33
1635313490000|2021-10-27 05:44:50|44425.5|44405.5|44443|44423|44443|44423|44425.5|44405.5|15
1635313500000|2021-10-27 05:45:00|44440.5|44420.5|44463|44443|44463|44443|44440.5|44420.5|16
1635313510000|2021-10-27 05:45:10|44464.6|44444.6|44473|44453|44475.5|44455.5|44463|44443|9
1635313520000|2021-10-27 05:45:20|44488|44468|44504.6|44484.6|44504.6|44484.6|44488|44468|10
1635313530000|2021-10-27 05:45:30|44503|44483|44520.5|44500.5|44525.5|44505.5|44503|44483|22
1635313540000|2021-10-27 05:45:40|44515.5|44495.5|44515.5|44495.5|44516.4|44496.4|44510.5|44490.5|17
1635313550000|2021-10-27 05:45:50|44518|44498|44515.5|44495.5|44518.9|44498.9|44515.5|44495.5|9
1635313560000|2021-10-27 05:46:00|44513|44493|44510.5|44490.5|44513|44493|44508.7|44488.7|4
1635313570000|2021-10-27 05:46:10|44515.5|44495.5|44530.5|44510.5|44533.9|44513.9|44515.5|44495.5|17
1635313580000|2021-10-27 05:46:20|44529.6|44509.6|44553.9|44533.9|44553.9|44533.9|44529.6|44509.6|20
1635313590000|2021-10-27 05:46:30|44558|44538|44558|44538|44561.4|44541.4|44555.5|44535.5|13
1635313600000|2021-10-27 05:46:40|44560.5|44540.5|44550.5|44530.5|44560.5|44540.5|44548|44528|8
1635313610000|2021-10-27 05:46:50|44552.3|44532.3|44543|44523|44558|44538|44543|44523|11
1635313620000|2021-10-27 05:47:00|44540.5|44520.5|44535.5|44515.5|44540.5|44520.5|44535.5|44515.5|7
1635313630000|2021-10-27 05:47:10|44538|44518|44520.5|44500.5|44538|44518|44520.5|44500.5|5
1635313640000|2021-10-27 05:47:20|44521.4|44501.4|44520.5|44500.5|44525.5|44505.5|44520.5|44500.5|0
1635313650000|2021-10-27 05:47:30|44519.6|44499.6|44518|44498|44519.6|44499.6|44515.5|44495.5|2
1635313660000|2021-10-27 05:47:40|44519.8|44499.8|44525.5|44505.5|44525.5|44505.5|44519.8|44499.8|1
1635313670000|2021-10-27 05:47:50|44528|44508|44528.9|44508.9|44529.6|44509.6|44525.5|44505.5|0
1635313680000|2021-10-27 05:48:00|44530.5|44510.5|44528|44508|44530.5|44510.5|44525.5|44505.5|4
1635313690000|2021-10-27 05:48:10|44524.8|44504.8|44532.1|44512.1|44532.1|44512.1|44524.8|44504.8|3
1635313700000|2021-10-27 05:48:20|44534.6|44514.6|44533.9|44513.9|44537.1|44517.1|44533.9|44513.9|2
1635313710000|2021-10-27 05:48:30|44538|44518|44540.5|44520.5|44546.4|44526.4|44538|44518|5
1635313720000|2021-10-27 05:48:40|44538|44518|44533|44513|44538|44518|44533|44513|0
1635313730000|2021-10-27 05:48:50|44532.1|44512.1|44525.5|44505.5|44532.1|44512.1|44525.5|44505.5|2
1635313740000|2021-10-27 05:49:00|44521.4|44501.4|44511.4|44491.4|44521.4|44501.4|44505.5|44485.5|11
1635313750000|2021-10-27 05:49:10|44510.5|44490.5|44508|44488|44510.5|44490.5|44508|44488|2
1635313760000|2021-10-27 05:49:20|44508.9|44488.9|44505.5|44485.5|44510.5|44490.5|44503|44483|13
1635313770000|2021-10-27 05:49:30|44508|44488|44515.5|44495.5|44515.5|44495.5|44505.5|44485.5|2
1635313780000|2021-10-27 05:49:40|44520.5|44500.5|44520.5|44500.5|44521.4|44501.4|44517.1|44497.1|12
1635313790000|2021-10-27 05:49:50|44523|44503|44525.5|44505.5|44525.5|44505.5|44520.5|44500.5|1
1635313800000|2021-10-27 05:50:00|44528|44508|44515.5|44495.5|44533.9|44513.9|44515.5|44495.5|8
1635313810000|2021-10-27 05:50:10|44520.5|44500.5|44515.5|44495.5|44520.5|44500.5|44515.5|44495.5|4
1635313820000|2021-10-27 05:50:20|44518|44498|44515.5|44495.5|44518|44498|44515.5|44495.5|3
1635313830000|2021-10-27 05:50:30|44512.3|44492.3|44510.5|44490.5|44512.3|44492.3|44503|44483|12
1635313840000|2021-10-27 05:50:40|44511.4|44491.4|44523.9|44503.9|44523.9|44503.9|44508.9|44488.9|8
1635313850000|2021-10-27 05:50:50|44525.5|44505.5|44540.5|44520.5|44548|44528|44525.5|44505.5|15
1635313860000|2021-10-27 05:51:00|44538|44518|44558|44538|44558|44538|44538|44518|8
1635313870000|2021-10-27 05:51:10|44560.5|44540.5|44558|44538|44560.5|44540.5|44555.5|44535.5|0
1635313880000|2021-10-27 05:51:20|44555.5|44535.5|44583|44563|44583|44563|44555.5|44535.5|33
1635313890000|2021-10-27 05:51:30|44583.9|44563.9|44575.5|44555.5|44586.4|44566.4|44575.5|44555.5|6
1635313900000|2021-10-27 05:51:40|44573|44553|44570.5|44550.5|44573|44553|44568|44548|4
1635313910000|2021-10-27 05:51:50|44573|44553|44587.1|44567.1|44587.1|44567.1|44573|44553|5
1635313920000|2021-10-27 05:52:00|44585.5|44565.5|44580.5|44560.5|44588|44568|44579.6|44559.6|5
1635313930000|2021-10-27 05:52:10|44575.5|44555.5|44570.5|44550.5|44575.5|44555.5|44568.9|44548.9|27
1635313940000|2021-10-27 05:52:20|44568|44548|44563|44543|44570.5|44550.5|44563|44543|2
1635313950000|2021-10-27 05:52:30|44562.1|44542.1|44560.5|44540.5|44562.1|44542.1|44560.5|44540.5|2
1635313960000|2021-10-27 05:52:40|||||||||1
1635313970000|2021-10-27 05:52:50|44558|44538|44555.5|44535.5|44558|44538|44555.5|44535.5|5
1635313980000|2021-10-27 05:53:00|44554.6|44534.6|44535.5|44515.5|44554.6|44534.6|44535.5|44515.5|6
1635313990000|2021-10-27 05:53:10|44538|44518|44541.4|44521.4|44542.3|44522.3|44538|44518|4
1635314000000|2021-10-27 05:53:20|44533|44513|44530.5|44510.5|44533|44513|44530.5|44510.5|2
1635314010000|2021-10-27 05:53:30|44535.5|44515.5|44528|44508|44535.5|44515.5|44528|44508|4
1635314020000|2021-10-27 05:53:40|44528.9|44508.9|44530.5|44510.5|44530.5|44510.5|44528|44508|1
1635314030000|2021-10-27 05:53:50|44531.4|44511.4|44533|44513|44533|44513|44531.4|44511.4|1
1635314040000|2021-10-27 05:54:00|44538|44518|44535.5|44515.5|44540.5|44520.5|44535.5|44515.5|4
1635314050000|2021-10-27 05:54:10|44533|44513|44524.6|44504.6|44533|44513|44524.6|44504.6|6
1635314060000|2021-10-27 05:54:20|44523|44503|44513|44493|44523|44503|44510.5|44490.5|8
1635314070000|2021-10-27 05:54:30|44509.6|44489.6|44513|44493|44513|44493|44508|44488|3
1635314080000|2021-10-27 05:54:40|44512.1|44492.1|44508|44488|44513|44493|44508|44488|5
1635314090000|2021-10-27 05:54:50|44507.1|44487.1|44505.5|44485.5|44508|44488|44503|44483|6
1635314100000|2021-10-27 05:55:00|44503|44483|44483|44463|44503|44483|44483|44463|26
1635314110000|2021-10-27 05:55:10|44480.5|44460.5|44480.5|44460.5|44480.5|44460.5|44480.5|44460.5|8
1635314120000|2021-10-27 05:55:20|44481.4|44461.4|44480.5|44460.5|44481.4|44461.4|44480.5|44460.5|0
1635314130000|2021-10-27 05:55:30|44483|44463|44473|44453|44483|44463|44473|44453|4
1635314140000|2021-10-27 05:55:40|44472.1|44452.1|44468|44448|44473|44453|44468|44448|5
1635314150000|2021-10-27 05:55:50|44468.9|44448.9|44468|44448|44470.5|44450.5|44468|44448|4
1635314160000|2021-10-27 05:56:00|44470.5|44450.5|44470.5|44450.5|44470.5|44450.5|44468|44448|2
1635314170000|2021-10-27 05:56:10|44471.4|44451.4|44469.6|44449.6|44473|44453|44469.6|44449.6|8
1635314180000|2021-10-27 05:56:20|44471.4|44451.4|44468|44448|44471.4|44451.4|44468|44448|7
1635314190000|2021-10-27 05:56:30|44467.1|44447.1|44452.1|44432.1|44468|44448|44452.1|44432.1|9
1635314200000|2021-10-27 05:56:40|44450.5|44430.5|44448|44428|44453|44433|44448|44428|9
1635314210000|2021-10-27 05:56:50|44446.4|44426.4|44448|44428|44448|44428|44443|44423|5
1635314220000|2021-10-27 05:57:00|44445.5|44425.5|44435.5|44415.5|44445.5|44425.5|44435.5|44415.5|9
1635314230000|2021-10-27 05:57:10|44438|44418|44428|44408|44438|44418|44428|44408|15
1635314240000|2021-10-27 05:57:20|44430.5|44410.5|44435.5|44415.5|44435.5|44415.5|44425.5|44405.5|7
1635314250000|2021-10-27 05:57:30|44430.5|44410.5|44420.5|44400.5|44430.5|44410.5|44418.9|44398.9|9
1635314260000|2021-10-27 05:57:40|44418|44398|44418.9|44398.9|44418.9|44398.9|44413|44393|25
1635314270000|2021-10-27 05:57:50|44416.4|44396.4|44413|44393|44420.5|44400.5|44413|44393|6
1635314280000|2021-10-27 05:58:00|44414.6|44394.6|44415.5|44395.5|44415.5|44395.5|44413.9|44393.9|9
1635314290000|2021-10-27 05:58:10|44416.4|44396.4|44430.5|44410.5|44430.5|44410.5|44416.4|44396.4|28
1635314300000|2021-10-27 05:58:20|44434.6|44414.6|44440.5|44420.5|44440.5|44420.5|44433|44413|10
1635314310000|2021-10-27 05:58:30|44438.9|44418.9|44435.5|44415.5|44440.5|44420.5|44435.5|44415.5|13
1635314320000|2021-10-27 05:58:40|44434.6|44414.6|44433|44413|44434.6|44414.6|44433|44413|3
1635314330000|2021-10-27 05:58:50|44435.5|44415.5|44438|44418|44438|44418|44430.5|44410.5|6
1635314340000|2021-10-27 05:59:00|44443|44423|44428|44408|44443|44423|44428|44408|6
1635314350000|2021-10-27 05:59:10|44427.1|44407.1|44420.5|44400.5|44427.1|44407.1|44420.5|44400.5|4
1635314360000|2021-10-27 05:59:20|44423.7|44403.7|44425.5|44405.5|44430.5|44410.5|44423|44403|7
1635314370000|2021-10-27 05:59:30|44428|44408|44442.1|44422.1|44442.1|44422.1|44428|44408|6
1635314380000|2021-10-27 05:59:40|44440.5|44420.5|44445.5|44425.5|44445.5|44425.5|44440.5|44420.5|4
1635314390000|2021-10-27 05:59:50|44450.5|44430.5|44453|44433|44458|44438|44450.5|44430.5|15
1635314400000|2021-10-27 06:00:00|44450.5|44430.5|44455.5|44435.5|44455.5|44435.5|44450.5|44430.5|10
1635314410000|2021-10-27 06:00:10|44458|44438|44480.5|44460.5|44480.5|44460.5|44458|44438|34
1635314420000|2021-10-27 06:00:20|44483|44463|44490.5|44470.5|44490.5|44470.5|44483|44463|6
1635314430000|2021-10-27 06:00:30|44496.4|44476.4|44490.5|44470.5|44498|44478|44490.5|44470.5|9
1635314440000|2021-10-27 06:00:40|44488|44468|44490.5|44470.5|44491.4|44471.4|44488|44468|12
1635314450000|2021-10-27 06:00:50|44485.5|44465.5|44482.1|44462.1|44488.9|44468.9|44482.1|44462.1|7
1635314460000|2021-10-27 06:01:00|44480.5|44460.5|44495.5|44475.5|44495.5|44475.5|44480.5|44460.5|14
1635314470000|2021-10-27 06:01:10|44503|44483|44510.5|44490.5|44513|44493|44503|44483|12
1635314480000|2021-10-27 06:01:20|44517.1|44497.1|44518.9|44498.9|44518.9|44498.9|44515.5|44495.5|4
1635314490000|2021-10-27 06:01:30|44521.4|44501.4|44520.5|44500.5|44521.4|44501.4|44518|44498|8
1635314500000|2021-10-27 06:01:40|44521.4|44501.4|44523|44503|44523|44503|44510.5|44490.5|12
1635314510000|2021-10-27 06:01:50|44523.9|44503.9|44520.5|44500.5|44524.8|44504.8|44520.5|44500.5|4
1635314520000|2021-10-27 06:02:00|44518|44498|44495.5|44475.5|44518|44498|44495.5|44475.5|14
1635314530000|2021-10-27 06:02:10|44490.5|44470.5|44475.5|44455.5|44490.5|44470.5|44475.5|44455.5|5
1635314540000|2021-10-27 06:02:20|44478|44458|44455.5|44435.5|44478|44458|44453|44433|15
1635314550000|2021-10-27 06:02:30|44453|44433|44451.4|44431.4|44453|44433|44450.5|44430.5|12
1635314560000|2021-10-27 06:02:40|44449.8|44429.8|44435.5|44415.5|44449.8|44429.8|44435.5|44415.5|11
1635314570000|2021-10-27 06:02:50|44433|44413|44436.4|44416.4|44436.4|44416.4|44428|44408|7
1635314580000|2021-10-27 06:03:00|44433|44413|44435.5|44415.5|44435.5|44415.5|44430.5|44410.5|2
1635314590000|2021-10-27 06:03:10|44433|44413|44413|44393|44433|44413|44413|44393|18
1635314600000|2021-10-27 06:03:20|44408|44388|44325.7|44305.7|44408|44388|44284.6|44264.6|110
1635314610000|2021-10-27 06:03:30|44326.5|44306.5|44325.7|44305.7|44345.7|44325.7|44325.7|44305.7|37
1635314620000|2021-10-27 06:03:40|44324.8|44304.8|44345.7|44325.7|44345.7|44325.7|44324.8|44304.8|35
1635314630000|2021-10-27 06:03:50|44353.2|44333.2|44354|44334|44363.2|44343.2|44349.8|44329.8|31
1635314640000|2021-10-27 06:04:00|44356.5|44336.5|44363.2|44343.2|44364.8|44344.8|44353.2|44333.2|60
1635314650000|2021-10-27 06:04:10|44355.7|44335.7|44363.2|44343.2|44364|44344|44354|44334|54
1635314660000|2021-10-27 06:04:20|44365.7|44345.7|44364.8|44344.8|44365.7|44345.7|44363.2|44343.2|10
1635314670000|2021-10-27 06:04:30|44360.7|44340.7|44357.3|44337.3|44360.7|44340.7|44357.3|44337.3|16
1635314680000|2021-10-27 06:04:40|44358.9|44338.9|44350.7|44330.7|44359.8|44339.8|44350.7|44330.7|5
1635314690000|2021-10-27 06:04:50|44349|44329|44361.5|44341.5|44361.5|44341.5|44343.2|44323.2|40
1635314700000|2021-10-27 06:05:00|44364|44344|44358.2|44338.2|44368.2|44348.2|44358.2|44338.2|12
1635314710000|2021-10-27 06:05:10|44355.7|44335.7|44358.2|44338.2|44358.2|44338.2|44353.2|44333.2|10
1635314720000|2021-10-27 06:05:20|44368.2|44348.2|44373.2|44353.2|44374|44354|44368.2|44348.2|29
1635314730000|2021-10-27 06:05:30|44374|44354|44413.9|44393.9|44413.9|44393.9|44374|44354|23
1635314740000|2021-10-27 06:05:40|44416.4|44396.4|44406.4|44386.4|44418|44398|44406.4|44386.4|14
1635314750000|2021-10-27 06:05:50|44408.9|44388.9|44385.7|44365.7|44408.9|44388.9|44383.9|44363.9|28
1635314760000|2021-10-27 06:06:00|44388.9|44368.9|44378.9|44358.9|44389.8|44369.8|44368.9|44348.9|14
1635314770000|2021-10-27 06:06:10|44377.3|44357.3|44392.3|44372.3|44394.8|44374.8|44373.9|44353.9|6
1635314780000|2021-10-27 06:06:20|44391.4|44371.4|44389.8|44369.8|44391.4|44371.4|44383.9|44363.9|11
1635314790000|2021-10-27 06:06:30|44393.2|44373.2|44371.4|44351.4|44393.2|44373.2|44371.4|44351.4|10
1635314800000|2021-10-27 06:06:40|44368.9|44348.9|44358.9|44338.9|44368.9|44348.9|44356.4|44336.4|14
1635314810000|2021-10-27 06:06:50|44358|44338|44373.9|44353.9|44373.9|44353.9|44353.9|44333.9|6
1635314820000|2021-10-27 06:07:00|44375.7|44355.7|44378.9|44358.9|44388.9|44368.9|44375.7|44355.7|10
1635314830000|2021-10-27 06:07:10|44378|44358|44353.9|44333.9|44378|44358|44353.9|44333.9|6
1635314840000|2021-10-27 06:07:20|44356.4|44336.4|44371.4|44351.4|44371.4|44351.4|44356.4|44336.4|11
1635314850000|2021-10-27 06:07:30|44373.9|44353.9|44376.4|44356.4|44376.4|44356.4|44373.9|44353.9|5
1635314860000|2021-10-27 06:07:40|44378.9|44358.9|44383.9|44363.9|44383.9|44363.9|44378.9|44358.9|5
1635314870000|2021-10-27 06:07:50|44381.4|44361.4|44368.9|44348.9|44381.4|44361.4|44368.9|44348.9|6
1635314880000|2021-10-27 06:08:00|44366.4|44346.4|44353.9|44333.9|44366.4|44346.4|44351.4|44331.4|4
1635314890000|2021-10-27 06:08:10|44349.8|44329.8|44353.9|44333.9|44356.4|44336.4|44349.8|44329.8|4
1635314900000|2021-10-27 06:08:20|44348.9|44328.9|44350.5|44330.5|44353.9|44333.9|44343.9|44323.9|4
1635314910000|2021-10-27 06:08:30|44348.9|44328.9|44346.4|44326.4|44356.4|44336.4|44346.4|44326.4|10
1635314920000|2021-10-27 06:08:40|44343.9|44323.9|44333|44313|44343.9|44323.9|44333|44313|10
1635314930000|2021-10-27 06:08:50|44331.4|44311.4|44332.3|44312.3|44332.3|44312.3|44316.4|44296.4|17
1635314940000|2021-10-27 06:09:00|44333.9|44313.9|44311.4|44291.4|44333.9|44313.9|44308|44288|34
1635314950000|2021-10-27 06:09:10|44316.4|44296.4|44308.9|44288.9|44316.4|44296.4|44303.9|44283.9|12
1635314960000|2021-10-27 06:09:20|44303.9|44283.9|44321.4|44301.4|44321.4|44301.4|44303.9|44283.9|24
1635314970000|2021-10-27 06:09:30|44323.9|44303.9|44343.9|44323.9|44343.9|44323.9|44320.6|44300.6|19
1635314980000|2021-10-27 06:09:40|44344.8|44324.8|44343.9|44323.9|44354.8|44334.8|44343.9|44323.9|21
1635314990000|2021-10-27 06:09:50|44340.6|44320.6|44336.4|44316.4|44340.6|44320.6|44331.4|44311.4|4
1635315000000|2021-10-27 06:10:00|44337.3|44317.3|44346.4|44326.4|44346.4|44326.4|44328.9|44308.9|15
1635315010000|2021-10-27 06:10:10|44344.8|44324.8|44340.5|44320.5|44344.8|44324.8|44334.8|44314.8|15
1635315020000|2021-10-27 06:10:20|||||||||4
1635315030000|2021-10-27 06:10:30|44341.4|44321.4|44343.9|44323.9|44343.9|44323.9|44341.4|44321.4|3
1635315040000|2021-10-27 06:10:40|44345.5|44325.5|44353|44333|44353|44333|44345.5|44325.5|7
1635315050000|2021-10-27 06:10:50|44355.5|44335.5|44353|44333|44355.5|44335.5|44349.6|44329.6|4
1635315060000|2021-10-27 06:11:00|44353.9|44333.9|44340.5|44320.5|44358|44338|44340.5|44320.5|12
1635315070000|2021-10-27 06:11:10|44339.6|44319.6|44335.5|44315.5|44340.5|44320.5|44335.5|44315.5|1
1635315080000|2021-10-27 06:11:20|44325.5|44305.5|44320.5|44300.5|44325.5|44305.5|44318|44298|8
1635315090000|2021-10-27 06:11:30|44323|44303|44320.5|44300.5|44325.5|44305.5|44320.5|44300.5|3
1635315100000|2021-10-27 06:11:40|44321.4|44301.4|44307.1|44287.1|44323|44303|44307.1|44287.1|8
1635315110000|2021-10-27 06:11:50|44305.5|44285.5|44310.5|44290.5|44320.5|44300.5|44305.5|44285.5|13
1635315120000|2021-10-27 06:12:00|44308|44288|44310.5|44290.5|44310.5|44290.5|44308|44288|3
1635315130000|2021-10-27 06:12:10|44318|44298|44310.5|44290.5|44323|44303|44310.5|44290.5|20
1635315140000|2021-10-27 06:12:20|44311.4|44291.4|44315.5|44295.5|44315.5|44295.5|44311.4|44291.4|2
1635315150000|2021-10-27 06:12:30|44310.5|44290.5|44300.5|44280.5|44320.5|44300.5|44298|44278|17
1635315160000|2021-10-27 06:12:40|44301.4|44281.4|44273|44253|44308|44288|44271.2|44251.2|37
1635315170000|2021-10-27 06:12:50|44274.8|44254.8|44259.6|44239.6|44278|44258|44259.6|44239.6|18
1635315180000|2021-10-27 06:13:00|44258|44238|44278|44258|44278|44258|44252.1|44232.1|22
1635315190000|2021-10-27 06:13:10|44280.5|44260.5|44265.5|44245.5|44293|44273|44265.5|44245.5|28
1635315200000|2021-10-27 06:13:20|44264.6|44244.6|44257.1|44237.1|44265.5|44245.5|44257.1|44237.1|11
1635315210000|2021-10-27 06:13:30|44258|44238|44272.3|44252.3|44274.8|44254.8|44252.3|44232.3|7
1635315220000|2021-10-27 06:13:40|44274.8|44254.8|44283.1|44263.1|44283.1|44263.1|44274.8|44254.8|10
1635315230000|2021-10-27 06:13:50|44284.8|44264.8|44289.8|44269.8|44289.8|44269.8|44278.9|44258.9|11
1635315240000|2021-10-27 06:14:00|44287.3|44267.3|44309.8|44289.8|44309.8|44289.8|44287.3|44267.3|18
1635315250000|2021-10-27 06:14:10|44312.3|44292.3|44324.8|44304.8|44324.8|44304.8|44307.3|44287.3|11
1635315260000|2021-10-27 06:14:20|44327.3|44307.3|44338.9|44318.9|44349.8|44329.8|44327.3|44307.3|18
1635315270000|2021-10-27 06:14:30|44334.8|44314.8|44329.8|44309.8|44334.8|44314.8|44324.8|44304.8|16
1635315280000|2021-10-27 06:14:40|44332.3|44312.3|44332.1|44312.1|44342.3|44322.3|44332.1|44312.1|17
1635315290000|2021-10-27 06:14:50|44331.4|44311.4|44337.3|44317.3|44339.8|44319.8|44331.4|44311.4|9
1635315300000|2021-10-27 06:15:00|44338.1|44318.1|44312.3|44292.3|44338.1|44318.1|44312.3|44292.3|28
1635315310000|2021-10-27 06:15:10|44314.8|44294.8|44334.9|44314.9|44344|44324|44314.8|44294.8|37
1635315320000|2021-10-27 06:15:20|44336.5|44316.5|44348.1|44328.1|44348.1|44328.1|44336.5|44316.5|6
1635315330000|2021-10-27 06:15:30|44349|44329|44361.5|44341.5|44361.5|44341.5|44349|44329|17
1635315340000|2021-10-27 06:15:40|44364|44344|44360.6|44340.6|44371.5|44351.5|44360.6|44340.6|7
1635315350000|2021-10-27 06:15:50|44359|44339|44344|44324|44364|44344|44344|44324|8
1635315360000|2021-10-27 06:16:00|44339|44319|44347.3|44327.3|44349|44329|44336.5|44316.5|30
1635315370000|2021-10-27 06:16:10|44345.6|44325.6|44351.5|44331.5|44351.5|44331.5|44344|44324|12
1635315380000|2021-10-27 06:16:20|44354|44334|44372.4|44352.4|44372.4|44352.4|44350.6|44330.6|8
1635315390000|2021-10-27 06:16:30|44373.3|44353.3|44377.3|44357.3|44384.9|44364.9|44369|44349|10
1635315400000|2021-10-27 06:16:40|44372.3|44352.3|44362.3|44342.3|44375.6|44355.6|44359.8|44339.8|14
1635315410000|2021-10-27 06:16:50|44361.4|44341.4|44380.6|44360.6|44380.6|44360.6|44361.4|44341.4|11
1635315420000|2021-10-27 06:17:00|44379.8|44359.8|44378|44358|44379.8|44359.8|44372.1|44352.1|19
1635315430000|2021-10-27 06:17:10|44383|44363|44382.1|44362.1|44388|44368|44382.1|44362.1|10
1635315440000|2021-10-27 06:17:20|44370.5|44350.5|44380.5|44360.5|44380.5|44360.5|44370.5|44350.5|6
1635315450000|2021-10-27 06:17:30|44383.9|44363.9|44373|44353|44385.5|44365.5|44370.5|44350.5|9
1635315460000|2021-10-27 06:17:40|44370.5|44350.5|44382.1|44362.1|44388|44368|44368|44348|8
1635315470000|2021-10-27 06:17:50|44380.5|44360.5|44395.5|44375.5|44395.5|44375.5|44380.5|44360.5|2
1635315480000|2021-10-27 06:18:00|44394.6|44374.6|44420.5|44400.5|44423|44403|44390.5|44370.5|13
1635315490000|2021-10-27 06:18:10|44421.4|44401.4|44438|44418|44440.5|44420.5|44421.4|44401.4|15
1635315500000|2021-10-27 06:18:20|44433|44413|44430.5|44410.5|44433|44413|44429.6|44409.6|4
1635315510000|2021-10-27 06:18:30|44423|44403|44415.5|44395.5|44423|44403|44415.5|44395.5|11
1635315520000|2021-10-27 06:18:40|44420.5|44400.5|44413.9|44393.9|44420.5|44400.5|44413|44393|4
1635315530000|2021-10-27 06:18:50|44415.5|44395.5|44405.5|44385.5|44415.5|44395.5|44405.5|44385.5|1
1635315540000|2021-10-27 06:19:00|44404.6|44384.6|44405.5|44385.5|44408|44388|44395.5|44375.5|6
1635315550000|2021-10-27 06:19:10|44406.4|44386.4|44418|44398|44418|44398|44406.4|44386.4|6
1635315560000|2021-10-27 06:19:20|44416.4|44396.4|44415.5|44395.5|44416.4|44396.4|44415.5|44395.5|2
1635315570000|2021-10-27 06:19:30|44412.2|44392.2|44410.5|44390.5|44412.2|44392.2|44405.5|44385.5|9
1635315580000|2021-10-27 06:19:40|44413|44393|44435.5|44415.5|44440.5|44420.5|44413|44393|33
1635315590000|2021-10-27 06:19:50|44430.5|44410.5|44430.5|44410.5|44430.5|44410.5|44430.5|44410.5|0
1635315600000|2021-10-27 06:20:00|44428|44408|44430.5|44410.5|44430.5|44410.5|44428|44408|4
1635315610000|2021-10-27 06:20:10|44433|44413|44433|44413|44438.9|44418.9|44433|44413|6
1635315620000|2021-10-27 06:20:20|44435.5|44415.5|44423.9|44403.9|44438|44418|44413|44393|16
1635315630000|2021-10-27 06:20:30|44425.5|44405.5|44425.5|44405.5|44430.5|44410.5|44423|44403|9
1635315640000|2021-10-27 06:20:40|44423|44403|44415.5|44395.5|44423|44403|44415.5|44395.5|1
1635315650000|2021-10-27 06:20:50|44418|44398|44410.5|44390.5|44418|44398|44410.5|44390.5|2
1635315660000|2021-10-27 06:21:00|44405.5|44385.5|44399.6|44379.6|44405.5|44385.5|44399.6|44379.6|7
1635315670000|2021-10-27 06:21:10|44398|44378|44390.5|44370.5|44398|44378|44388.9|44368.9|5
1635315680000|2021-10-27 06:21:20|44388|44368|44400.5|44380.5|44400.5|44380.5|44385.5|44365.5|9
1635315690000|2021-10-27 06:21:30|44398|44378|44390.5|44370.5|44398|44378|44390.5|44370.5|6
1635315700000|2021-10-27 06:21:40|44387.1|44367.1|44372.1|44352.1|44387.1|44367.1|44372.1|44352.1|8
1635315710000|2021-10-27 06:21:50|44369.6|44349.6|44360.5|44340.5|44369.6|44349.6|44360.5|44340.5|4
1635315720000|2021-10-27 06:22:00|44359.6|44339.6|44340.5|44320.5|44359.6|44339.6|44337.1|44317.1|18
1635315730000|2021-10-27 06:22:10|44345.5|44325.5|44346.4|44326.4|44346.4|44326.4|44340.5|44320.5|4
1635315740000|2021-10-27 06:22:20|44344.7|44324.7|44333.7|44313.7|44344.7|44324.7|44330.3|44310.3|15
1635315750000|2021-10-27 06:22:30|44334.6|44314.6|44335.5|44315.5|44340.5|44320.5|44334.6|44314.6|8
1635315760000|2021-10-27 06:22:40|44336.4|44316.4|44333|44313|44340.5|44320.5|44333|44313|7
1635315770000|2021-10-27 06:22:50|44332.1|44312.1|44332.1|44312.1|44332.1|44312.1|44332.1|44312.1|2
1635315780000|2021-10-27 06:23:00|44340.5|44320.5|44340.5|44320.5|44340.5|44320.5|44338|44318|14
1635315790000|2021-10-27 06:23:10|44342.1|44322.1|44358|44338|44358|44338|44342.1|44322.1|10
1635315800000|2021-10-27 06:23:20|44360.5|44340.5|44368|44348|44368|44348|44360.5|44340.5|3
1635315810000|2021-10-27 06:23:30|44370.5|44350.5|44370.5|44350.5|44370.5|44350.5|44365.5|44345.5|2
1635315820000|2021-10-27 06:23:40|44371.4|44351.4|44325.3|44305.3|44375.5|44355.5|44325.3|44305.3|17
1635315830000|2021-10-27 06:23:50|44323.7|44303.7|44317.1|44297.1|44323.7|44303.7|44315.3|44295.3|7
1635315840000|2021-10-27 06:24:00|44323.9|44303.9|44311.2|44291.2|44323.9|44303.9|44308.7|44288.7|23
1635315850000|2021-10-27 06:24:10|44312.1|44292.1|44306.2|44286.2|44313.7|44293.7|44306.2|44286.2|3
1635315860000|2021-10-27 06:24:20|44304.4|44284.4|44305.3|44285.3|44305.3|44285.3|44304.4|44284.4|4
1635315870000|2021-10-27 06:24:30|44306.2|44286.2|44310.5|44290.5|44310.5|44290.5|44306.2|44286.2|4
1635315880000|2021-10-27 06:24:40|44308|44288|44308|44288|44308|44288|44308|44288|2
1635315890000|2021-10-27 06:24:50|44307.1|44287.1|44308|44288|44308|44288|44307.1|44287.1|0
1635315900000|2021-10-27 06:25:00|44307.1|44287.1|44306.2|44286.2|44312.1|44292.1|44306.2|44286.2|10
1635315910000|2021-10-27 06:25:10|44308.7|44288.7|44309.6|44289.6|44309.6|44289.6|44308.7|44288.7|5
1635315920000|2021-10-27 06:25:20|44310.5|44290.5|44318|44298|44318.9|44298.9|44310.5|44290.5|1
1635315930000|2021-10-27 06:25:30|44320.5|44300.5|44323|44303|44323|44303|44320.5|44300.5|2
1635315940000|2021-10-27 06:25:40|44322.1|44302.1|44310.5|44290.5|44322.1|44302.1|44308.7|44288.7|5
1635315950000|2021-10-27 06:25:50|44312.1|44292.1|44307.1|44287.1|44312.1|44292.1|44307.1|44287.1|7
1635315960000|2021-10-27 06:26:00|44308|44288|44308|44288|44308|44288|44308|44288|0
1635315970000|2021-10-27 06:26:10|44311.2|44291.2|44320.5|44300.5|44320.5|44300.5|44311.2|44291.2|2
1635315980000|2021-10-27 06:26:20|44330.5|44310.5|44335.5|44315.5|44337.1|44317.1|44328|44308|4
1635315990000|2021-10-27 06:26:30|44337.1|44317.1|44340.5|44320.5|44340.5|44320.5|44337.1|44317.1|4
1635316000000|2021-10-27 06:26:40|44343|44323|44350.5|44330.5|44350.5|44330.5|44343|44323|4
1635316010000|2021-10-27 06:26:50|44353|44333|44370.5|44350.5|44370.5|44350.5|44353|44333|4
1635316020000|2021-10-27 06:27:00|44363|44343|44363|44343|44363|44343|44360.5|44340.5|13
1635316030000|2021-10-27 06:27:10|44364.6|44344.6|44372.1|44352.1|44373|44353|44364.6|44344.6|4
1635316040000|2021-10-27 06:27:20|44374.6|44354.6|44380.5|44360.5|44380.5|44360.5|44374.6|44354.6|6
1635316050000|2021-10-27 06:27:30|44379.6|44359.6|44372.1|44352.1|44380.5|44360.5|44372.1|44352.1|3
1635316060000|2021-10-27 06:27:40|44368.7|44348.7|44380.5|44360.5|44380.5|44360.5|44368.7|44348.7|8
1635316070000|2021-10-27 06:27:50|44379.6|44359.6|44363.8|44343.8|44379.6|44359.6|44363.8|44343.8|8
1635316080000|2021-10-27 06:28:00|44363|44343|44338|44318|44363|44343|44338|44318|12
1635316090000|2021-10-27 06:28:10|44336.3|44316.3|44333.8|44313.8|44341.3|44321.3|44333.8|44313.8|4
1635316100000|2021-10-27 06:28:20|44338.8|44318.8|44333.8|44313.8|44338.8|44318.8|44331.3|44311.3|9
1635316110000|2021-10-27 06:28:30|44334.7|44314.7|44338.8|44318.8|44339.7|44319.7|44334.7|44314.7|2
1635316120000|2021-10-27 06:28:40|44337.2|44317.2|44336.3|44316.3|44337.2|44317.2|44331.3|44311.3|5
1635316130000|2021-10-27 06:28:50|44338.8|44318.8|44333.8|44313.8|44338.8|44318.8|44333.8|44313.8|12
1635316140000|2021-10-27 06:29:00|44333|44313|44343.8|44323.8|44345.5|44325.5|44330.5|44310.5|8
1635316150000|2021-10-27 06:29:10|44338.8|44318.8|44343.8|44323.8|44343.8|44323.8|44333.8|44313.8|3
1635316160000|2021-10-27 06:29:20|44341.3|44321.3|44331.3|44311.3|44341.3|44321.3|44331.3|44311.3|3
1635316170000|2021-10-27 06:29:30|44328.8|44308.8|44364.7|44344.7|44372.2|44352.2|44328.8|44308.8|15
1635316180000|2021-10-27 06:29:40|44365.6|44345.6|44357.2|44337.2|44367.2|44347.2|44357.2|44337.2|7
1635316190000|2021-10-27 06:29:50|44352.2|44332.2|44357.2|44337.2|44357.2|44337.2|44352.2|44332.2|9
1635316200000|2021-10-27 06:30:00|44355.6|44335.6|44332.2|44312.2|44355.6|44335.6|44332.2|44312.2|12
1635316210000|2021-10-27 06:30:10|44328.1|44308.1|44329|44309|44329|44309|44324|44304|6
1635316220000|2021-10-27 06:30:20|44331.5|44311.5|44324|44304|44336.5|44316.5|44324|44304|8
1635316230000|2021-10-27 06:30:30|44321.5|44301.5|44322.2|44302.2|44324.7|44304.7|44319|44299|5
1635316240000|2021-10-27 06:30:40|44326.3|44306.3|44344.7|44324.7|44344.7|44324.7|44326.3|44306.3|3
1635316250000|2021-10-27 06:30:50|44342.2|44322.2|44349.7|44329.7|44349.7|44329.7|44342.2|44322.2|1
1635316260000|2021-10-27 06:31:00|44347.2|44327.2|44339|44319|44347.2|44327.2|44339|44319|4
1635316270000|2021-10-27 06:31:10|44339.9|44319.9|44344|44324|44344|44324|44339.9|44319.9|2
1635316280000|2021-10-27 06:31:20|44339|44319|44369|44349|44369|44349|44339|44319|5
1635316290000|2021-10-27 06:31:30|44374|44354|44369|44349|44374|44354|44367.4|44347.4|6
1635316300000|2021-10-27 06:31:40|44374|44354|44379|44359|44379|44359|44374|44354|3
1635316310000|2021-10-27 06:31:50|44357.4|44337.4|44369|44349|44369|44349|44356.5|44336.5|13
1635316320000|2021-10-27 06:32:00|44370.6|44350.6|44369|44349|44374|44354|44369|44349|5
1635316330000|2021-10-27 06:32:10|44366.5|44346.5|44371.5|44351.5|44371.5|44351.5|44361.5|44341.5|17
1635316340000|2021-10-27 06:32:20|44374|44354|44379|44359|44379|44359|44374|44354|8
1635316350000|2021-10-27 06:32:30|44378.1|44358.1|44369|44349|44378.1|44358.1|44369|44349|6
1635316360000|2021-10-27 06:32:40|44374|44354|44379|44359|44379|44359|44374|44354|6
1635316370000|2021-10-27 06:32:50|44374|44354|44349|44329|44378.1|44358.1|44349|44329|19
1635316380000|2021-10-27 06:33:00|44351.5|44331.5|44352.4|44332.4|44352.4|44332.4|44346.5|44326.5|9
1635316390000|2021-10-27 06:33:10|44354|44334|44344|44324|44354|44334|44344|44324|7
1635316400000|2021-10-27 06:33:20|44341.5|44321.5|44349|44329|44349.9|44329.9|44341.5|44321.5|6
1635316410000|2021-10-27 06:33:30|44343.1|44323.1|44344|44324|44346.5|44326.5|44343.1|44323.1|5
1635316430000|2021-10-27 06:33:50|44339|44319|44319|44299|44339|44319|44319|44299|6
1635316440000|2021-10-27 06:34:00|44316.5|44296.5|44319|44299|44319|44299|44316.5|44296.5|5
1635316450000|2021-10-27 06:34:10|44316.5|44296.5|44289|44269|44316.5|44296.5|44286.5|44266.5|15
1635316460000|2021-10-27 06:34:20|44286.5|44266.5|44274|44254|44286.5|44266.5|44274|44254|13
1635316470000|2021-10-27 06:34:30|44265.6|44245.6|44261.5|44241.5|44269|44249|44261.5|44241.5|22
1635316480000|2021-10-27 06:34:40|44264|44244|44271.5|44251.5|44271.5|44251.5|44254|44234|22
1635316490000|2021-10-27 06:34:50|44269|44249|44264|44244|44269|44249|44264|44244|10
1635316500000|2021-10-27 06:35:00|44261.5|44241.5|44282.4|44262.4|44282.4|44262.4|44261.5|44241.5|8
1635316510000|2021-10-27 06:35:10|44281.5|44261.5|44291.5|44271.5|44292.4|44272.4|44281.5|44261.5|7
1635316520000|2021-10-27 06:35:20|44292.4|44272.4|44284|44264|44292.4|44272.4|44284|44264|6
1635316530000|2021-10-27 06:35:30|44285.8|44265.8|44284|44264|44289|44269|44284|44264|8
1635316540000|2021-10-27 06:35:40|44284.9|44264.9|44309|44289|44309|44289|44284.9|44264.9|6
1635316550000|2021-10-27 06:35:50|44306.5|44286.5|44309|44289|44309|44289|44304|44284|7
1635316560000|2021-10-27 06:36:00|44309.9|44289.9|44309|44289|44314|44294|44309|44289|3
1635316570000|2021-10-27 06:36:10|44311.5|44291.5|44299|44279|44316.5|44296.5|44298.1|44278.1|5
1635316580000|2021-10-27 06:36:20|44296.5|44276.5|44279|44259|44296.5|44276.5|44278.1|44258.1|13
1635316590000|2021-10-27 06:36:30|44277.4|44257.4|44282.4|44262.4|44282.4|44262.4|44276.5|44256.5|6
1635316600000|2021-10-27 06:36:40|44284|44264|44286.5|44266.5|44289|44269|44276.5|44256.5|1
1635316610000|2021-10-27 06:36:50|44283.1|44263.1|44285.6|44265.6|44286.5|44266.5|44278.1|44258.1|5
1635316620000|2021-10-27 06:37:00|44284|44264|44281.5|44261.5|44286.5|44266.5|44281.5|44261.5|5
1635316630000|2021-10-27 06:37:10|44279|44259|44277.4|44257.4|44279|44259|44276.5|44256.5|0
1635316640000|2021-10-27 06:37:20|44278.1|44258.1|44269|44249|44278.1|44258.1|44269|44249|4
1635316650000|2021-10-27 06:37:30|44267.4|44247.4|44264|44244|44269|44249|44261.5|44241.5|12
1635316660000|2021-10-27 06:37:40|44263.1|44243.1|44264|44244|44269.9|44249.9|44261.5|44241.5|10
1635316670000|2021-10-27 06:37:50|44266.5|44246.5|44264.9|44244.9|44269|44249|44264|44244|2
1635316680000|2021-10-27 06:38:00|44268.1|44248.1|44264|44244|44269|44249|44260.6|44240.6|5
1635316690000|2021-10-27 06:38:10|44259|44239|44274|44254|44274|44254|44259|44239|8
1635316700000|2021-10-27 06:38:20|44276.5|44256.5|44269.9|44249.9|44276.5|44256.5|44269.9|44249.9|7
1635316710000|2021-10-27 06:38:30|44269|44249|44274|44254|44278.1|44258.1|44269|44249|2
1635316720000|2021-10-27 06:38:40|44276.5|44256.5|44284|44264|44284|44264|44276.5|44256.5|6
1635316730000|2021-10-27 06:38:50|44284.9|44264.9|44293.1|44273.1|44293.1|44273.1|44284.9|44264.9|4
1635316740000|2021-10-27 06:39:00|44294|44274|44322.4|44302.4|44322.4|44302.4|44294|44274|20
1635316750000|2021-10-27 06:39:10|44324|44304|44339|44319|44339|44319|44321.5|44301.5|23
1635316760000|2021-10-27 06:39:20|44341.5|44321.5|44351.5|44331.5|44353.1|44333.1|44341.5|44321.5|16
1635316770000|2021-10-27 06:39:30|44349|44329|44349|44329|44349|44329|44343.1|44323.1|4
1635316780000|2021-10-27 06:39:40|44344|44324|44344|44324|44349|44329|44344|44324|3
1635316790000|2021-10-27 06:39:50|44343.1|44323.1|44329|44309|44344|44324|44329|44309|4
1635316800000|2021-10-27 06:40:00|44328.1|44308.1|44334|44314|44334|44314|44325.6|44305.6|7
1635316810000|2021-10-27 06:40:10|44334.9|44314.9|44365.8|44345.8|44365.8|44345.8|44334.9|44314.9|5
1635316820000|2021-10-27 06:40:20|44367.4|44347.4|44364|44344|44369.9|44349.9|44359|44339|9
1635316830000|2021-10-27 06:40:30|44364.9|44344.9|44369.9|44349.9|44369.9|44349.9|44364.9|44344.9|4
1635316840000|2021-10-27 06:40:40|44370.8|44350.8|44364.2|44344.2|44370.8|44350.8|44364.2|44344.2|14
1635316850000|2021-10-27 06:40:50|44361.7|44341.7|44361.7|44341.7|44361.7|44341.7|44361.7|44341.7|1
1635316860000|2021-10-27 06:41:00|44363.3|44343.3|44360.8|44340.8|44363.3|44343.3|44360.8|44340.8|8
1635316870000|2021-10-27 06:41:10|44365.1|44345.1|44370.9|44350.9|44370.9|44350.9|44365.1|44345.1|3
1635316880000|2021-10-27 06:41:20|44370.1|44350.1|44349.2|44329.2|44370.1|44350.1|44348.3|44328.3|19
1635316890000|2021-10-27 06:41:30|44350.8|44330.8|44338.3|44318.3|44353.3|44333.3|44338.3|44318.3|10
1635316900000|2021-10-27 06:41:40|44337.4|44317.4|44330.8|44310.8|44337.4|44317.4|44330.8|44310.8|7
1635316910000|2021-10-27 06:41:50|44329.9|44309.9|44324.9|44304.9|44329.9|44309.9|44324.9|44304.9|1
1635316920000|2021-10-27 06:42:00|44326.7|44306.7|44325.8|44305.8|44327.4|44307.4|44323.3|44303.3|8
1635316930000|2021-10-27 06:42:10|44324.9|44304.9|44309.2|44289.2|44324.9|44304.9|44309.2|44289.2|10
1635316940000|2021-10-27 06:42:20|44308.3|44288.3|44310.8|44290.8|44310.8|44290.8|44305.8|44285.8|9
1635316950000|2021-10-27 06:42:30|44309.2|44289.2|44305.8|44285.8|44310.8|44290.8|44305.8|44285.8|5
1635316960000|2021-10-27 06:42:40|44310.8|44290.8|44320.8|44300.8|44320.8|44300.8|44310.8|44290.8|4
1635316970000|2021-10-27 06:42:50|44315.8|44295.8|44315.8|44295.8|44315.8|44295.8|44315.8|44295.8|0
1635316980000|2021-10-27 06:43:00|44318.3|44298.3|44315.8|44295.8|44318.3|44298.3|44314.9|44294.9|4
1635316990000|2021-10-27 06:43:10|44320.8|44300.8|44315.8|44295.8|44320.8|44300.8|44315.8|44295.8|0
1635317000000|2021-10-27 06:43:20|44316.7|44296.7|44297.4|44277.4|44316.7|44296.7|44295.8|44275.8|10
1635317010000|2021-10-27 06:43:30|44295.8|44275.8|44308.3|44288.3|44308.3|44288.3|44295.8|44275.8|1
1635317020000|2021-10-27 06:43:40|44310.8|44290.8|44303.3|44283.3|44310.8|44290.8|44303.3|44283.3|0
1635317030000|2021-10-27 06:43:50|44300.8|44280.8|44298.3|44278.3|44303.3|44283.3|44295.8|44275.8|7
1635317040000|2021-10-27 06:44:00|44301.7|44281.7|44325.8|44305.8|44328.3|44308.3|44301.7|44281.7|7
1635317050000|2021-10-27 06:44:10|44333.3|44313.3|44326.7|44306.7|44333.3|44313.3|44326.7|44306.7|5
1635317060000|2021-10-27 06:44:20|44325.8|44305.8|44325.8|44305.8|44325.8|44305.8|44325.8|44305.8|2
1635317070000|2021-10-27 06:44:30|44330|44310|44349.2|44329.2|44351.7|44331.7|44330|44310|13
1635317080000|2021-10-27 06:44:40|44350.8|44330.8|44355.8|44335.8|44360.8|44340.8|44350.8|44330.8|2
1635317090000|2021-10-27 06:44:50|44358.3|44338.3|44365.8|44345.8|44365.8|44345.8|44355.8|44335.8|4
1635317100000|2021-10-27 06:45:00|44363.3|44343.3|44339.9|44319.9|44363.3|44343.3|44339.9|44319.9|4
1635317110000|2021-10-27 06:45:10|44338.3|44318.3|44335.8|44315.8|44340.8|44320.8|44335.8|44315.8|2
1635317120000|2021-10-27 06:45:20|44334|44314|44335.8|44315.8|44338.3|44318.3|44332.4|44312.4|4
1635317130000|2021-10-27 06:45:30|44336.7|44316.7|44340.8|44320.8|44340.8|44320.8|44335.8|44315.8|4
1635317140000|2021-10-27 06:45:40|44341.7|44321.7|44353.3|44333.3|44353.3|44333.3|44341.7|44321.7|4
1635317150000|2021-10-27 06:45:50|44358.3|44338.3|44345.8|44325.8|44358.3|44338.3|44345.8|44325.8|2
1635317160000|2021-10-27 06:46:00|44343.3|44323.3|44353.3|44333.3|44353.3|44333.3|44343.3|44323.3|4
1635317170000|2021-10-27 06:46:10|44354.9|44334.9|44345.8|44325.8|44355.8|44335.8|44345.8|44325.8|10
1635317180000|2021-10-27 06:46:20|44346.7|44326.7|44352.4|44332.4|44355.8|44335.8|44346.7|44326.7|17
1635317190000|2021-10-27 06:46:30|44350.8|44330.8|44364.2|44344.2|44364.2|44344.2|44350.8|44330.8|6
1635317200000|2021-10-27 06:46:40|44365.8|44345.8|44388.3|44368.3|44389.9|44369.9|44365.8|44345.8|9
1635317210000|2021-10-27 06:46:50|44389.9|44369.9|44390.8|44370.8|44391.7|44371.7|44388.3|44368.3|2
1635317220000|2021-10-27 06:47:00|44389.2|44369.2|44370.8|44350.8|44389.2|44369.2|44370.8|44350.8|3
1635317230000|2021-10-27 06:47:10|44365.8|44345.8|44357.5|44337.5|44365.8|44345.8|44357.5|44337.5|13
1635317250000|2021-10-27 06:47:30|44352.5|44332.5|44339.2|44319.2|44352.5|44332.5|44332.5|44312.5|14
1635317260000|2021-10-27 06:47:40|44337.5|44317.5|44332.5|44312.5|44337.5|44317.5|44332.5|44312.5|6
1635317270000|2021-10-27 06:47:50|||||||||2
1635317280000|2021-10-27 06:48:00|44331.7|44311.7|44323.4|44303.4|44335|44315|44322.5|44302.5|3
1635317290000|2021-10-27 06:48:10|44325.9|44305.9|44324.2|44304.2|44328.4|44308.4|44324.2|44304.2|3
1635317300000|2021-10-27 06:48:20|44323.3|44303.3|44324.2|44304.2|44324.2|44304.2|44321.7|44301.7|1
1635317310000|2021-10-27 06:48:30|44325|44305|44319.9|44299.9|44325|44305|44318.3|44298.3|6
1635317320000|2021-10-27 06:48:40|44319|44299|44308.3|44288.3|44319|44299|44308.3|44288.3|5
1635317330000|2021-10-27 06:48:50|44310.8|44290.8|44308.3|44288.3|44310.8|44290.8|44305.8|44285.8|3
1635317340000|2021-10-27 06:49:00|44307.4|44287.4|44293.3|44273.3|44308.3|44288.3|44293.3|44273.3|8
1635317360000|2021-10-27 06:49:20|44288.3|44268.3|44279.2|44259.2|44290.8|44270.8|44278.3|44258.3|4
1635317370000|2021-10-27 06:49:30|44283.3|44263.3|44275.8|44255.8|44288.3|44268.3|44275.8|44255.8|6
1635317380000|2021-10-27 06:49:40|44273.3|44253.3|44263.3|44243.3|44273.3|44253.3|44254.2|44234.2|16
1635317390000|2021-10-27 06:49:50|44264.2|44244.2|44270.8|44250.8|44270.8|44250.8|44264.2|44244.2|4
1635317400000|2021-10-27 06:50:00|44268.3|44248.3|44273.3|44253.3|44273.3|44253.3|44268.3|44248.3|7
1635317410000|2021-10-27 06:50:10|44271.6|44251.6|44268.3|44248.3|44271.6|44251.6|44268.3|44248.3|7
1635317420000|2021-10-27 06:50:20|44270.8|44250.8|44270.8|44250.8|44270.8|44250.8|44270.8|44250.8|3
1635317430000|2021-10-27 06:50:30|44273.3|44253.3|44280.8|44260.8|44280.8|44260.8|44273.3|44253.3|0
1635317440000|2021-10-27 06:50:40|44283.3|44263.3|44275.8|44255.8|44283.3|44263.3|44275.8|44255.8|5
1635317450000|2021-10-27 06:50:50|44276.6|44256.6|44280.8|44260.8|44280.8|44260.8|44276.6|44256.6|8
1635317460000|2021-10-27 06:51:00|44284.1|44264.1|44279.9|44259.9|44284.1|44264.1|44279.9|44259.9|6
1635317470000|2021-10-27 06:51:10|44278.3|44258.3|44270.8|44250.8|44280.8|44260.8|44270.8|44250.8|9
1635317480000|2021-10-27 06:51:20|44275.8|44255.8|44285.8|44265.8|44286.6|44266.6|44275.8|44255.8|12
1635317490000|2021-10-27 06:51:30|44283.3|44263.3|44280.8|44260.8|44285.8|44265.8|44280.8|44260.8|1
1635317500000|2021-10-27 06:51:40|44278.3|44258.3|44280.8|44260.8|44281.6|44261.6|44275.8|44255.8|6
1635317510000|2021-10-27 06:51:50|44281.6|44261.6|44294.1|44274.1|44294.1|44274.1|44281.6|44261.6|7
1635317520000|2021-10-27 06:52:00|44290.8|44270.8|44288.3|44268.3|44291.6|44271.6|44288.3|44268.3|8
1635317530000|2021-10-27 06:52:10|44283.3|44263.3|44285.8|44265.8|44285.8|44265.8|44283.3|44263.3|2
1635317540000|2021-10-27 06:52:20|44283.3|44263.3|44285.8|44265.8|44285.8|44265.8|44280.8|44260.8|2
1635317550000|2021-10-27 06:52:30|44283.3|44263.3|44278.3|44258.3|44285.8|44265.8|44278.3|44258.3|10
1635317560000|2021-10-27 06:52:40|44275.8|44255.8|44269.1|44249.1|44275.8|44255.8|44269.1|44249.1|5
1635317570000|2021-10-27 06:52:50|44268.3|44248.3|44269.1|44249.1|44270.8|44250.8|44268.3|44248.3|4
1635317580000|2021-10-27 06:53:00|44270.8|44250.8|44278.3|44258.3|44278.3|44258.3|44270.8|44250.8|1
1635317590000|2021-10-27 06:53:10|44275.8|44255.8|44275.8|44255.8|44275.8|44255.8|44275.8|44255.8|0
1635317600000|2021-10-27 06:53:20|44278.3|44258.3|44278.3|44258.3|44278.3|44258.3|44278.3|44258.3|5
1635317610000|2021-10-27 06:53:30|44275.8|44255.8|44273.3|44253.3|44275.8|44255.8|44270.8|44250.8|2
1635317620000|2021-10-27 06:53:40|44269.1|44249.1|44273.3|44253.3|44273.3|44253.3|44265.8|44245.8|9
1635317630000|2021-10-27 06:53:50|44270.8|44250.8|44268.3|44248.3|44275.8|44255.8|44266.6|44246.6|5
1635317640000|2021-10-27 06:54:00|44265.8|44245.8|44283.3|44263.3|44283.3|44263.3|44265.8|44245.8|7
1635317650000|2021-10-27 06:54:10|44285.8|44265.8|44292.5|44272.5|44298.3|44278.3|44285.8|44265.8|10
1635317660000|2021-10-27 06:54:20|44290.9|44270.9|44282.5|44262.5|44290.9|44270.9|44282.5|44262.5|2
1635317670000|2021-10-27 06:54:30|44285|44265|44276.8|44256.8|44285|44265|44276.8|44256.8|4
1635317680000|2021-10-27 06:54:40|44274.3|44254.3|44274.3|44254.3|44276.8|44256.8|44274.3|44254.3|2
1635317690000|2021-10-27 06:54:50|44276.8|44256.8|44264.3|44244.3|44276.8|44256.8|44261.8|44241.8|11
1635317700000|2021-10-27 06:55:00|44265.2|44245.2|44285.2|44265.2|44289.3|44269.3|44265.2|44245.2|9
1635317710000|2021-10-27 06:55:10|44286.8|44266.8|44289.3|44269.3|44289.3|44269.3|44284.3|44264.3|2
1635317720000|2021-10-27 06:55:20|44284.3|44264.3|44286.8|44266.8|44289.3|44269.3|44284.3|44264.3|3
1635317730000|2021-10-27 06:55:30|44284.3|44264.3|44280.9|44260.9|44284.3|44264.3|44280.9|44260.9|2
1635317740000|2021-10-27 06:55:40|44276.8|44256.8|44279.3|44259.3|44279.3|44259.3|44272.7|44252.7|7
1635317750000|2021-10-27 06:55:50|44280.2|44260.2|44284.3|44264.3|44284.3|44264.3|44280.2|44260.2|5
1635317760000|2021-10-27 06:56:00|44286.8|44266.8|44291.8|44271.8|44291.8|44271.8|44286.8|44266.8|4
1635317770000|2021-10-27 06:56:10|44294.3|44274.3|44288.4|44268.4|44294.3|44274.3|44288.4|44268.4|4
1635317780000|2021-10-27 06:56:20|44286.8|44266.8|44289.3|44269.3|44289.3|44269.3|44286.8|44266.8|3
1635317790000|2021-10-27 06:56:30|44286.8|44266.8|44284.3|44264.3|44286.8|44266.8|44281.8|44261.8|7
1635317800000|2021-10-27 06:56:40|44285.2|44265.2|44284.3|44264.3|44289.3|44269.3|44275.2|44255.2|12
1635317810000|2021-10-27 06:56:50|44289.3|44269.3|44284.3|44264.3|44289.3|44269.3|44284.3|44264.3|3
1635317820000|2021-10-27 06:57:00|44288.4|44268.4|44294.3|44274.3|44294.3|44274.3|44288.4|44268.4|6
1635317830000|2021-10-27 06:57:10|44292.7|44272.7|44286.8|44266.8|44292.7|44272.7|44275.2|44255.2|13
1635317840000|2021-10-27 06:57:20|44285.2|44265.2|44279.3|44259.3|44285.2|44265.2|44279.3|44259.3|8
1635317850000|2021-10-27 06:57:30|44274.3|44254.3|44282.7|44262.7|44282.7|44262.7|44274.3|44254.3|14
1635317860000|2021-10-27 06:57:40|44284.3|44264.3|44286.8|44266.8|44286.8|44266.8|44284.3|44264.3|7
1635317870000|2021-10-27 06:57:50|44284.3|44264.3|44281.8|44261.8|44286.8|44266.8|44281.8|44261.8|1
1635317880000|2021-10-27 06:58:00|44279.3|44259.3|44272.7|44252.7|44279.3|44259.3|44272.7|44252.7|5
1635317890000|2021-10-27 06:58:10|44271.8|44251.8|44266.8|44246.8|44272.7|44252.7|44266.8|44246.8|10
1635317900000|2021-10-27 06:58:20|44258.4|44238.4|44261.8|44241.8|44261.8|44241.8|44258.4|44238.4|11
1635317910000|2021-10-27 06:58:30|44263.4|44243.4|44255.2|44235.2|44265.2|44245.2|44254.3|44234.3|7
1635317920000|2021-10-27 06:58:40|44256.8|44236.8|44234.3|44214.3|44256.8|44236.8|44232.7|44212.7|12
1635317930000|2021-10-27 06:58:50|44231.8|44211.8|44237.7|44217.7|44240.2|44220.2|44231.8|44211.8|7
1635317940000|2021-10-27 06:59:00|44234.3|44214.3|44236.8|44216.8|44241.8|44221.8|44231.8|44211.8|12
1635317950000|2021-10-27 06:59:10|44239.3|44219.3|44231.8|44211.8|44239.3|44219.3|44231.8|44211.8|5
1635317960000|2021-10-27 06:59:20|44234.3|44214.3|44226.8|44206.8|44234.3|44214.3|44224.3|44204.3|13
1635317970000|2021-10-27 06:59:30|44216.8|44196.8|44209.3|44189.3|44224.3|44204.3|44209.3|44189.3|11
1635317980000|2021-10-27 06:59:40|44207.7|44187.7|44205.9|44185.9|44224.3|44204.3|44205.9|44185.9|24
1635317990000|2021-10-27 06:59:50|44206.8|44186.8|44210.2|44190.2|44232|44212|44206.8|44186.8|36
1635318000000|2021-10-27 07:00:00|44208.6|44188.6|44201.8|44181.8|44212.7|44192.7|44191.1|44171.1|46
1635318010000|2021-10-27 07:00:10|44205|44185|44237.5|44217.5|44237.5|44217.5|44205|44185|13
1635318020000|2021-10-27 07:00:20|44239.1|44219.1|44222.5|44202.5|44239.1|44219.1|44222.5|44202.5|17
1635318030000|2021-10-27 07:00:30|44220|44200|44225|44205|44225|44205|44220|44200|8
1635318040000|2021-10-27 07:00:40|44222.5|44202.5|44230|44210|44230|44210|44222.5|44202.5|5
1635318050000|2021-10-27 07:00:50|44229.1|44209.1|44230|44210|44230|44210|44229.1|44209.1|0
1635318060000|2021-10-27 07:01:00|44227.5|44207.5|44234.1|44214.1|44247.5|44227.5|44227.5|44207.5|7
1635318070000|2021-10-27 07:01:10|44226.6|44206.6|44222.5|44202.5|44226.6|44206.6|44220|44200|5
1635318080000|2021-10-27 07:01:20|||||||||1
1635318090000|2021-10-27 07:01:30|44225|44205|44227.5|44207.5|44227.5|44207.5|44225|44205|4
1635318100000|2021-10-27 07:01:40|44230|44210|44230|44210|44230|44210|44230|44210|2
1635318110000|2021-10-27 07:01:50|44232.5|44212.5|44232.5|44212.5|44232.5|44212.5|44230|44210|1
1635318120000|2021-10-27 07:02:00|44237.5|44217.5|44232.5|44212.5|44237.5|44217.5|44232.5|44212.5|7
1635318130000|2021-10-27 07:02:10|44235.9|44215.9|44235.9|44215.9|44235.9|44215.9|44235.9|44215.9|6
1635318140000|2021-10-27 07:02:20|44230.9|44210.9|44231.8|44211.8|44238.4|44218.4|44230.9|44210.9|10
1635318150000|2021-10-27 07:02:30|44233.4|44213.4|44253.4|44233.4|44253.4|44233.4|44233.4|44213.4|9
1635318160000|2021-10-27 07:02:40|44255.9|44235.9|44255.9|44235.9|44255.9|44235.9|44255.9|44235.9|4
1635318180000|2021-10-27 07:03:00|44256.8|44236.8|44253.4|44233.4|44256.8|44236.8|44253.4|44233.4|2
1635318190000|2021-10-27 07:03:10|44255|44235|44256.8|44236.8|44256.8|44236.8|44245.9|44225.9|6
1635318200000|2021-10-27 07:03:20|44258.4|44238.4|44258.4|44238.4|44260.9|44240.9|44258.4|44238.4|2
1635318210000|2021-10-27 07:03:30|44263.4|44243.4|44265.9|44245.9|44265.9|44245.9|44263.4|44243.4|6
1635318220000|2021-10-27 07:03:40|44268.4|44248.4|44273.4|44253.4|44273.4|44253.4|44268.4|44248.4|11
1635318230000|2021-10-27 07:03:50|44278.4|44258.4|44278.4|44258.4|44278.4|44258.4|44278.4|44258.4|7
1635318240000|2021-10-27 07:04:00|44283.4|44263.4|44298.4|44278.4|44298.4|44278.4|44283.4|44263.4|12
1635318250000|2021-10-27 07:04:10|44300.9|44280.9|44313.4|44293.4|44315.9|44295.9|44300.9|44280.9|10
1635318260000|2021-10-27 07:04:20|44314.3|44294.3|44295.9|44275.9|44315.9|44295.9|44295.9|44275.9|5
1635318270000|2021-10-27 07:04:30|44299.3|44279.3|44308.4|44288.4|44310.9|44290.9|44299.3|44279.3|13
1635318280000|2021-10-27 07:04:40|44300.9|44280.9|44300.9|44280.9|44305.9|44285.9|44300.9|44280.9|7
1635318300000|2021-10-27 07:05:00|44301.8|44281.8|44315.9|44295.9|44320.9|44300.9|44301.8|44281.8|12
1635318310000|2021-10-27 07:05:10|44340.9|44320.9|44345.9|44325.9|44345.9|44325.9|44340.9|44320.9|6
1635318320000|2021-10-27 07:05:20|44348.4|44328.4|44369.3|44349.3|44369.3|44349.3|44348.4|44328.4|11
1635318330000|2021-10-27 07:05:30|44368.4|44348.4|44369.3|44349.3|44370.2|44350.2|44366.8|44346.8|10
1635318340000|2021-10-27 07:05:40|44366.8|44346.8|44351.8|44331.8|44366.8|44346.8|44350.9|44330.9|12
1635318350000|2021-10-27 07:05:50|44350.2|44330.2|44350.2|44330.2|44350.2|44330.2|44350.2|44330.2|2
1635318360000|2021-10-27 07:06:00|44351.8|44331.8|44354.3|44334.3|44354.3|44334.3|44351.8|44331.8|3
1635318370000|2021-10-27 07:06:10|44350.9|44330.9|44340.2|44320.2|44350.9|44330.9|44340.2|44320.2|2
1635318380000|2021-10-27 07:06:20|44339.3|44319.3|44339.3|44319.3|44339.3|44319.3|44339.3|44319.3|3
1635318390000|2021-10-27 07:06:30|44341.8|44321.8|44344.3|44324.3|44344.3|44324.3|44341.8|44321.8|2
1635318400000|2021-10-27 07:06:40|44336.8|44316.8|44339.3|44319.3|44340.2|44320.2|44329.3|44309.3|14
1635318410000|2021-10-27 07:06:50|44338.4|44318.4|44339.3|44319.3|44339.3|44319.3|44338.4|44318.4|1
1635318420000|2021-10-27 07:07:00|44340.2|44320.2|44349.3|44329.3|44349.3|44329.3|44340.2|44320.2|8
1635318430000|2021-10-27 07:07:10|||||||||5
1635318440000|2021-10-27 07:07:20|44346.8|44326.8|44346.8|44326.8|44346.8|44326.8|44346.8|44326.8|1
1635318450000|2021-10-27 07:07:30|44341.8|44321.8|44341.8|44321.8|44341.8|44321.8|44341.8|44321.8|5
1635318460000|2021-10-27 07:07:40|44340.2|44320.2|44337.7|44317.7|44340.2|44320.2|44337.7|44317.7|1
1635318470000|2021-10-27 07:07:50|44336.8|44316.8|44334.3|44314.3|44336.8|44316.8|44334.3|44314.3|2
1635318480000|2021-10-27 07:08:00|44333.4|44313.4|44329.3|44309.3|44333.4|44313.4|44324.3|44304.3|3
1635318490000|2021-10-27 07:08:10|44326.8|44306.8|44324.3|44304.3|44326.8|44306.8|44324.3|44304.3|3
1635318500000|2021-10-27 07:08:20|44323.4|44303.4|44319.3|44299.3|44323.4|44303.4|44319.3|44299.3|6
1635318510000|2021-10-27 07:08:30|44316.8|44296.8|44311.8|44291.8|44316.8|44296.8|44311.8|44291.8|5
1635318520000|2021-10-27 07:08:40|44312.7|44292.7|44310.2|44290.2|44314.3|44294.3|44310.2|44290.2|7
1635318530000|2021-10-27 07:08:50|44309.3|44289.3|44309.3|44289.3|44309.3|44289.3|44309.3|44289.3|2
1635318540000|2021-10-27 07:09:00|44310.2|44290.2|44322.7|44302.7|44322.7|44302.7|44310.2|44290.2|8
1635318550000|2021-10-27 07:09:10|44324.3|44304.3|44329.3|44309.3|44329.3|44309.3|44324.3|44304.3|1
1635318560000|2021-10-27 07:09:20|44326.1|44306.1|44332.7|44312.7|44332.7|44312.7|44326.1|44306.1|4
1635318570000|2021-10-27 07:09:30|44334.3|44314.3|44324.3|44304.3|44334.3|44314.3|44324.3|44304.3|2
1635318580000|2021-10-27 07:09:40|44321.8|44301.8|44321.8|44301.8|44324.3|44304.3|44321.8|44301.8|2
1635318590000|2021-10-27 07:09:50|44323.4|44303.4|44331.8|44311.8|44331.8|44311.8|44323.4|44303.4|5
1635318600000|2021-10-27 07:10:00|44340.2|44320.2|44340.2|44320.2|44340.2|44320.2|44340.2|44320.2|3
1635318610000|2021-10-27 07:10:10|44339.3|44319.3|44342.7|44322.7|44342.7|44322.7|44339.3|44319.3|6
1635318620000|2021-10-27 07:10:20|44344.3|44324.3|44354.3|44334.3|44354.3|44334.3|44344.3|44324.3|6
1635318630000|2021-10-27 07:10:30|44355.2|44335.2|44354.3|44334.3|44356.8|44336.8|44354.3|44334.3|0
1635318640000|2021-10-27 07:10:40|44356.8|44336.8|44371.8|44351.8|44371.8|44351.8|44354.3|44334.3|6
1635318650000|2021-10-27 07:10:50|44376.8|44356.8|44381.8|44361.8|44381.8|44361.8|44376.8|44356.8|4
1635318660000|2021-10-27 07:11:00|44376.8|44356.8|44379.3|44359.3|44379.3|44359.3|44376.8|44356.8|10
1635318670000|2021-10-27 07:11:10|44378.4|44358.4|44367.7|44347.7|44379.3|44359.3|44367.7|44347.7|13
1635318680000|2021-10-27 07:11:20|44369.3|44349.3|44369.3|44349.3|44369.3|44349.3|44369.3|44349.3|1
1635318690000|2021-10-27 07:11:30|44371.8|44351.8|44371.8|44351.8|44371.8|44351.8|44371.8|44351.8|4
1635318710000|2021-10-27 07:11:50|44374.3|44354.3|44379.3|44359.3|44379.3|44359.3|44374.3|44354.3|4
1635318720000|2021-10-27 07:12:00|44381.8|44361.8|44392.7|44372.7|44393.6|44373.6|44381.8|44361.8|28
1635318730000|2021-10-27 07:12:10|44390.2|44370.2|44368.6|44348.6|44391.1|44371.1|44368.6|44348.6|2
1635318740000|2021-10-27 07:12:20|44371.1|44351.1|44381.1|44361.1|44381.1|44361.1|44371.1|44351.1|12
1635318750000|2021-10-27 07:12:30|||||||||2
1635318760000|2021-10-27 07:12:40|44380.2|44360.2|44383.6|44363.6|44383.6|44363.6|44378.6|44358.6|5
1635318770000|2021-10-27 07:12:50|44382.7|44362.7|44383.6|44363.6|44386.1|44366.1|44381.9|44361.9|2
1635318780000|2021-10-27 07:13:00|44378.6|44358.6|44386.1|44366.1|44386.1|44366.1|44373.6|44353.6|10
1635318790000|2021-10-27 07:13:10|44385.2|44365.2|44386.1|44366.1|44386.1|44366.1|44383.6|44363.6|2
1635318800000|2021-10-27 07:13:20|44383.6|44363.6|44383.6|44363.6|44383.6|44363.6|44383.6|44363.6|0
1635318810000|2021-10-27 07:13:30|44381.1|44361.1|44381.1|44361.1|44381.1|44361.1|44381.1|44361.1|2
1635318820000|2021-10-27 07:13:40|44381.9|44361.9|44385.2|44365.2|44385.2|44365.2|44381.9|44361.9|1
1635318830000|2021-10-27 07:13:50|44383.6|44363.6|44386.1|44366.1|44386.1|44366.1|44383.6|44363.6|3
1635318840000|2021-10-27 07:14:00|44388.6|44368.6|44391.1|44371.1|44391.1|44371.1|44388.6|44368.6|2
1635318850000|2021-10-27 07:14:10|44393.6|44373.6|44402.7|44382.7|44406.9|44386.9|44393.6|44373.6|17
1635318860000|2021-10-27 07:14:20|44398.6|44378.6|44391.1|44371.1|44398.6|44378.6|44391.1|44371.1|4
1635318870000|2021-10-27 07:14:30|44386.1|44366.1|44382.7|44362.7|44386.1|44366.1|44382.7|44362.7|4
1635318880000|2021-10-27 07:14:40|44381.8|44361.8|44369.3|44349.3|44381.8|44361.8|44369.3|44349.3|7
1635318890000|2021-10-27 07:14:50|||||||||1
1635318900000|2021-10-27 07:15:00|44364.3|44344.3|44366.8|44346.8|44366.8|44346.8|44364.3|44344.3|5
1635318920000|2021-10-27 07:15:20|44368.4|44348.4|44367.5|44347.5|44368.4|44348.4|44365.9|44345.9|4
1635318930000|2021-10-27 07:15:30|44365.9|44345.9|44369.3|44349.3|44369.3|44349.3|44365.9|44345.9|3
1635318940000|2021-10-27 07:15:40|44368.4|44348.4|44366.8|44346.8|44368.4|44348.4|44366.8|44346.8|2
1635318950000|2021-10-27 07:15:50|||||||||1
1635318960000|2021-10-27 07:16:00|44365.2|44345.2|44365.2|44345.2|44365.2|44345.2|44365.2|44345.2|1
1635318970000|2021-10-27 07:16:10|44364.3|44344.3|44356.8|44336.8|44364.3|44344.3|44356.8|44336.8|4
1635318980000|2021-10-27 07:16:20|||||||||2
1635318990000|2021-10-27 07:16:30|44354.3|44334.3|44354.3|44334.3|44354.3|44334.3|44354.3|44334.3|1
1635319000000|2021-10-27 07:16:40|44351.8|44331.8|44349.3|44329.3|44351.8|44331.8|44349.3|44329.3|4
1635319010000|2021-10-27 07:16:50|44350.9|44330.9|44349.3|44329.3|44350.9|44330.9|44349.3|44329.3|2
1635319020000|2021-10-27 07:17:00|44348.4|44328.4|44338.4|44318.4|44348.4|44328.4|44338.4|44318.4|7
1635319030000|2021-10-27 07:17:10|44337.5|44317.5|44337.5|44317.5|44337.5|44317.5|44333.4|44313.4|2
1635319040000|2021-10-27 07:17:20|44339.1|44319.1|44339.1|44319.1|44339.1|44319.1|44339.1|44319.1|0
1635319050000|2021-10-27 07:17:30|44337.5|44317.5|44337.5|44317.5|44337.5|44317.5|44337.5|44317.5|1
1635319060000|2021-10-27 07:17:40|44336.6|44316.6|44334.1|44314.1|44337.5|44317.5|44334.1|44314.1|2
1635319080000|2021-10-27 07:18:00|44337.5|44317.5|44337.5|44317.5|44337.5|44317.5|44337.5|44317.5|2
1635319130000|2021-10-27 07:18:50|44338.4|44318.4|44342.5|44322.5|44342.5|44322.5|44338.4|44318.4|0
1635319140000|2021-10-27 07:19:00|||||||||3
1635319150000|2021-10-27 07:19:10|44343.4|44323.4|44343.4|44323.4|44343.4|44323.4|44343.4|44323.4|3
1635319160000|2021-10-27 07:19:20|||||||||3
1635319170000|2021-10-27 07:19:30|44345|44325|44345|44325|44347.5|44327.5|44345|44325|1
1635319180000|2021-10-27 07:19:40|44347.5|44327.5|44347.5|44327.5|44347.5|44327.5|44347.5|44327.5|1
1635319200000|2021-10-27 07:20:00|||||||||1
1635319210000|2021-10-27 07:20:10|44352.5|44332.5|44350|44330|44352.5|44332.5|44350|44330|3
1635319220000|2021-10-27 07:20:20|44347.5|44327.5|44347.5|44327.5|44352.5|44332.5|44347.5|44327.5|7
1635319230000|2021-10-27 07:20:30|44350|44330|44352.5|44332.5|44352.5|44332.5|44350|44330|1
1635319250000|2021-10-27 07:20:50|44350|44330|44350|44330|44350|44330|44350|44330|4
1635319260000|2021-10-27 07:21:00|44350.9|44330.9|44354.1|44334.1|44354.1|44334.1|44350.9|44330.9|2
1635319290000|2021-10-27 07:21:30|44353.2|44333.2|44348.2|44328.2|44355.7|44335.7|44348.2|44328.2|8
1635319310000|2021-10-27 07:21:50|44338.2|44318.2|44338.2|44318.2|44338.2|44318.2|44338.2|44318.2|7
1635319320000|2021-10-27 07:22:00|44339.1|44319.1|44339.1|44319.1|44339.1|44319.1|44339.1|44319.1|4
1635319360000|2021-10-27 07:22:40|44342.3|44322.3|44350.7|44330.7|44350.7|44330.7|44342.3|44322.3|6
1635319370000|2021-10-27 07:22:50|44351.6|44331.6|44360.7|44340.7|44361.6|44341.6|44351.6|44331.6|8
1635319380000|2021-10-27 07:23:00|44358.2|44338.2|44360.7|44340.7|44360.7|44340.7|44358.2|44338.2|2
1635319390000|2021-10-27 07:23:10|44363.2|44343.2|44363.2|44343.2|44363.2|44343.2|44363.2|44343.2|0
1635319400000|2021-10-27 07:23:20|44362.3|44342.3|44363.2|44343.2|44363.2|44343.2|44361.6|44341.6|0
1635319410000|2021-10-27 07:23:30|44362.3|44342.3|44360.7|44340.7|44362.3|44342.3|44360.7|44340.7|3
1635319420000|2021-10-27 07:23:40|44358.2|44338.2|44355.7|44335.7|44358.2|44338.2|44355.7|44335.7|5
1635319430000|2021-10-27 07:23:50|44360.7|44340.7|44360.7|44340.7|44360.7|44340.7|44359.1|44339.1|4
1635319440000|2021-10-27 07:24:00|44355.7|44335.7|44355.7|44335.7|44355.7|44335.7|44355.7|44335.7|1
1635319450000|2021-10-27 07:24:10|44358.2|44338.2|44358.2|44338.2|44358.2|44338.2|44358.2|44338.2|2
1635319460000|2021-10-27 07:24:20|44359.1|44339.1|44360.7|44340.7|44360.7|44340.7|44359.1|44339.1|4
1635319480000|2021-10-27 07:24:40|44361.6|44341.6|44363.2|44343.2|44363.2|44343.2|44361.6|44341.6|0
1635319490000|2021-10-27 07:24:50|44365.7|44345.7|44365.7|44345.7|44365.7|44345.7|44365.7|44345.7|2
1635319500000|2021-10-27 07:25:00|44363.2|44343.2|44363.2|44343.2|44363.2|44343.2|44363.2|44343.2|3
1635319520000|2021-10-27 07:25:20|44364.1|44344.1|44364.1|44344.1|44364.1|44344.1|44364.1|44344.1|1
1635319530000|2021-10-27 07:25:30|44365.7|44345.7|44368.2|44348.2|44368.2|44348.2|44365.7|44345.7|1
1635319540000|2021-10-27 07:25:40|44373.2|44353.2|44363.2|44343.2|44373.2|44353.2|44363.2|44343.2|11
1635319560000|2021-10-27 07:26:00|44361.6|44341.6|44358.2|44338.2|44361.6|44341.6|44358.2|44338.2|3
1635319570000|2021-10-27 07:26:10|44350.7|44330.7|44355.7|44335.7|44356.6|44336.6|44350.7|44330.7|6
1635319580000|2021-10-27 07:26:20|44356.6|44336.6|44360.7|44340.7|44360.7|44340.7|44356.6|44336.6|0
1635319590000|2021-10-27 07:26:30|44363.2|44343.2|44360.7|44340.7|44363.2|44343.2|44360.7|44340.7|1
1635319600000|2021-10-27 07:26:40|44355.7|44335.7|44355.7|44335.7|44355.7|44335.7|44355.7|44335.7|2
1635319610000|2021-10-27 07:26:50|44353.2|44333.2|44350.7|44330.7|44353.2|44333.2|44347.3|44327.3|1
1635319620000|2021-10-27 07:27:00|44349.8|44329.8|44345.7|44325.7|44349.8|44329.8|44345.7|44325.7|0
1635319630000|2021-10-27 07:27:10|44347.3|44327.3|44350.7|44330.7|44350.7|44330.7|44345.7|44325.7|3
1635319640000|2021-10-27 07:27:20|||||||||1
1635319650000|2021-10-27 07:27:30|44347.3|44327.3|44338.2|44318.2|44347.3|44327.3|44338.2|44318.2|6
1635319660000|2021-10-27 07:27:40|44334.8|44314.8|44323.2|44303.2|44334.8|44314.8|44323.2|44303.2|10
1635319670000|2021-10-27 07:27:50|44318.2|44298.2|44313.2|44293.2|44318.2|44298.2|44313.2|44293.2|10
1635319680000|2021-10-27 07:28:00|44310.7|44290.7|44310.7|44290.7|44313.2|44293.2|44310.7|44290.7|8
1635319690000|2021-10-27 07:28:10|44313.2|44293.2|44310.7|44290.7|44313.2|44293.2|44310.7|44290.7|11
1635319700000|2021-10-27 07:28:20|44309.8|44289.8|44310.7|44290.7|44310.7|44290.7|44308.2|44288.2|3
1635319720000|2021-10-27 07:28:40|44313.2|44293.2|44311.6|44291.6|44313.2|44293.2|44311.6|44291.6|4
1635319730000|2021-10-27 07:28:50|44313.2|44293.2|44313.2|44293.2|44313.2|44293.2|44313.2|44293.2|1
1635319740000|2021-10-27 07:29:00|44312.3|44292.3|44298.2|44278.2|44312.3|44292.3|44298.2|44278.2|12
1635319750000|2021-10-27 07:29:10|44289.8|44269.8|44289.8|44269.8|44289.8|44269.8|44287.3|44267.3|3
1635319760000|2021-10-27 07:29:20|44288.2|44268.2|44285.7|44265.7|44288.2|44268.2|44285.7|44265.7|2
1635319770000|2021-10-27 07:29:30|44284.8|44264.8|44281.4|44261.4|44284.8|44264.8|44281.4|44261.4|7
1635319780000|2021-10-27 07:29:40|44280.5|44260.5|44278.9|44258.9|44280.5|44260.5|44278.9|44258.9|2
1635319790000|2021-10-27 07:29:50|44279.8|44259.8|44278.9|44258.9|44279.8|44259.8|44278.9|44258.9|2
1635319800000|2021-10-27 07:30:00|44261.4|44241.4|44246.4|44226.4|44261.4|44241.4|44246.4|44226.4|25
1635319810000|2021-10-27 07:30:10|44245.5|44225.5|44243.9|44223.9|44245.5|44225.5|44241.4|44221.4|8
1635319820000|2021-10-27 07:30:20|44244.8|44224.8|44255.7|44235.7|44255.7|44235.7|44244.8|44224.8|7
1635319830000|2021-10-27 07:30:30|44282.3|44262.3|44291.4|44271.4|44293.9|44273.9|44282.3|44262.3|6
1635319840000|2021-10-27 07:30:40|44292.3|44272.3|44288.9|44268.9|44292.3|44272.3|44288.9|44268.9|4
1635319850000|2021-10-27 07:30:50|44293.9|44273.9|44301.4|44281.4|44301.4|44281.4|44293.9|44273.9|5
1635319870000|2021-10-27 07:31:10|44300.5|44280.5|44298.9|44278.9|44300.5|44280.5|44298.9|44278.9|2
1635319880000|2021-10-27 07:31:20|44303.9|44283.9|44303.9|44283.9|44306.4|44286.4|44303.9|44283.9|2
1635319890000|2021-10-27 07:31:30|||||||||1
1635319900000|2021-10-27 07:31:40|44293.9|44273.9|44293.9|44273.9|44293.9|44273.9|44293.9|44273.9|2
1635319910000|2021-10-27 07:31:50|44296.4|44276.4|44308.9|44288.9|44311.4|44291.4|44296.4|44276.4|4
1635319920000|2021-10-27 07:32:00|44305.7|44285.7|44293.9|44273.9|44305.7|44285.7|44293.9|44273.9|3
1635319930000|2021-10-27 07:32:10|||||||||1
1635319950000|2021-10-27 07:32:30|||||||||1
1635319960000|2021-10-27 07:32:40|44296.4|44276.4|44298.9|44278.9|44298.9|44278.9|44296.4|44276.4|1
1635319980000|2021-10-27 07:33:00|44303.9|44283.9|44306.4|44286.4|44306.4|44286.4|44303.9|44283.9|2
1635319990000|2021-10-27 07:33:10|44308|44288|44308.9|44288.9|44308.9|44288.9|44308|44288|1
1635320000000|2021-10-27 07:33:20|44306.4|44286.4|44303.9|44283.9|44306.4|44286.4|44303.9|44283.9|1
1635320030000|2021-10-27 07:33:50|44301.4|44281.4|44301.4|44281.4|44301.4|44281.4|44301.4|44281.4|3
1635320040000|2021-10-27 07:34:00|44299.8|44279.8|44293.9|44273.9|44299.8|44279.8|44293.9|44273.9|3
1635320050000|2021-10-27 07:34:10|44291.4|44271.4|44288.9|44268.9|44291.4|44271.4|44288.9|44268.9|2
1635320070000|2021-10-27 07:34:30|44289.8|44269.8|44288.9|44268.9|44289.8|44269.8|44288.9|44268.9|1
1635320080000|2021-10-27 07:34:40|44290.5|44270.5|44293.9|44273.9|44293.9|44273.9|44290.5|44270.5|4
1635320090000|2021-10-27 07:34:50|44296.4|44276.4|44319.8|44299.8|44321.4|44301.4|44296.4|44276.4|15
1635320100000|2021-10-27 07:35:00|44322.3|44302.3|44323.9|44303.9|44323.9|44303.9|44322.3|44302.3|1
1635320110000|2021-10-27 07:35:10|||||||||2
1635320120000|2021-10-27 07:35:20|||||||||3
1635320130000|2021-10-27 07:35:30|44321.4|44301.4|44318.9|44298.9|44323.9|44303.9|44318.9|44298.9|2
1635320140000|2021-10-27 07:35:40|44346.4|44326.4|44371.4|44351.4|44371.4|44351.4|44346.4|44326.4|8
1635320150000|2021-10-27 07:35:50|44368.9|44348.9|44367.3|44347.3|44368.9|44348.9|44367.3|44347.3|11
1635320160000|2021-10-27 07:36:00|44364.8|44344.8|44363.9|44343.9|44364.8|44344.8|44363.9|44343.9|9
1635320170000|2021-10-27 07:36:10|44367.3|44347.3|44367.3|44347.3|44370.7|44350.7|44367.3|44347.3|12
1635320180000|2021-10-27 07:36:20|||||||||3
1635320190000|2021-10-27 07:36:30|44363|44343|44363.9|44343.9|44368|44348|44363|44343|8
1635320200000|2021-10-27 07:36:40|44366.4|44346.4|44367.3|44347.3|44370.5|44350.5|44366.4|44346.4|6
1635320210000|2021-10-27 07:36:50|44368.2|44348.2|44367.3|44347.3|44368.2|44348.2|44367.3|44347.3|1
1635320220000|2021-10-27 07:37:00|44360.7|44340.7|44360.7|44340.7|44360.7|44340.7|44360.7|44340.7|3
1635320230000|2021-10-27 07:37:10|44358.2|44338.2|44353.2|44333.2|44358.2|44338.2|44353.2|44333.2|3
1635320240000|2021-10-27 07:37:20|44354.1|44334.1|44355.7|44335.7|44355.7|44335.7|44354.1|44334.1|2
1635320260000|2021-10-27 07:37:40|||||||||1
1635320280000|2021-10-27 07:38:00|||||||||1
1635320290000|2021-10-27 07:38:10|44357.5|44337.5|44360.7|44340.7|44360.7|44340.7|44355.7|44335.7|3
1635320300000|2021-10-27 07:38:20|44358.2|44338.2|44356.6|44336.6|44358.2|44338.2|44356.6|44336.6|2
1635320310000|2021-10-27 07:38:30|44355.7|44335.7|44354.1|44334.1|44355.7|44335.7|44353.2|44333.2|1
1635320320000|2021-10-27 07:38:40|44355.7|44335.7|44355.7|44335.7|44355.7|44335.7|44355.7|44335.7|0
1635320340000|2021-10-27 07:39:00|44354.8|44334.8|44350.7|44330.7|44354.8|44334.8|44350.7|44330.7|0
1635320360000|2021-10-27 07:39:20|||||||||2
1635320370000|2021-10-27 07:39:30|||||||||2
1635320380000|2021-10-27 07:39:40|44348.2|44328.2|44345.7|44325.7|44348.2|44328.2|44345.7|44325.7|0
1635320400000|2021-10-27 07:40:00|44342.3|44322.3|44340.7|44320.7|44342.3|44322.3|44335.7|44315.7|3
1635320420000|2021-10-27 07:40:20|44341.6|44321.6|44345.7|44325.7|44345.7|44325.7|44341.6|44321.6|1
1635320430000|2021-10-27 07:40:30|44348.2|44328.2|44353.2|44333.2|44353.2|44333.2|44345.7|44325.7|4
1635320440000|2021-10-27 07:40:40|44355.7|44335.7|44355.7|44335.7|44355.7|44335.7|44355.7|44335.7|2
1635320450000|2021-10-27 07:40:50|44350.7|44330.7|44350.7|44330.7|44350.7|44330.7|44350.7|44330.7|2
1635320470000|2021-10-27 07:41:10|44353.2|44333.2|44350.7|44330.7|44353.2|44333.2|44350.7|44330.7|0
1635320480000|2021-10-27 07:41:20|44345.7|44325.7|44345.7|44325.7|44345.7|44325.7|44345.7|44325.7|4
1635320490000|2021-10-27 07:41:30|44344.8|44324.8|44340.7|44320.7|44344.8|44324.8|44340.7|44320.7|0
1635320500000|2021-10-27 07:41:40|44338.2|44318.2|44338.2|44318.2|44338.2|44318.2|44338.2|44318.2|4
1635320530000|2021-10-27 07:42:10|44337.3|44317.3|44329.8|44309.8|44337.3|44317.3|44329.8|44309.8|5
1635320540000|2021-10-27 07:42:20|44326.6|44306.6|44315.7|44295.7|44326.6|44306.6|44315.7|44295.7|2
1635320550000|2021-10-27 07:42:30|44310.7|44290.7|44308.2|44288.2|44315.7|44295.7|44308.2|44288.2|3
1635320560000|2021-10-27 07:42:40|44304.1|44284.1|44299.1|44279.1|44304.1|44284.1|44299.1|44279.1|2
1635320570000|2021-10-27 07:42:50|||||||||1
1635320580000|2021-10-27 07:43:00|44298.2|44278.2|44295.7|44275.7|44298.2|44278.2|44295.7|44275.7|3
1635320590000|2021-10-27 07:43:10|44296.6|44276.6|44310.7|44290.7|44312.3|44292.3|44296.6|44276.6|3
1635320600000|2021-10-27 07:43:20|44305.7|44285.7|44303.2|44283.2|44305.7|44285.7|44303.2|44283.2|4
1635320610000|2021-10-27 07:43:30|44305.7|44285.7|44305.7|44285.7|44305.7|44285.7|44305.7|44285.7|0
1635320630000|2021-10-27 07:43:50|44306.6|44286.6|44310.7|44290.7|44310.7|44290.7|44306.6|44286.6|1
1635320640000|2021-10-27 07:44:00|44313.2|44293.2|44313.2|44293.2|44313.2|44293.2|44313.2|44293.2|5
1635320660000|2021-10-27 07:44:20|44310.7|44290.7|44310.7|44290.7|44310.7|44290.7|44310.7|44290.7|1
1635320670000|2021-10-27 07:44:30|44309.8|44289.8|44313.2|44293.2|44313.2|44293.2|44308.2|44288.2|3
1635320680000|2021-10-27 07:44:40|44315.7|44295.7|44319.1|44299.1|44319.1|44299.1|44315.7|44295.7|0
1635320690000|2021-10-27 07:44:50|||||||||1
1635320700000|2021-10-27 07:45:00|44320.7|44300.7|44325.7|44305.7|44325.7|44305.7|44320.7|44300.7|4
1635320710000|2021-10-27 07:45:10|44323.2|44303.2|44323.2|44303.2|44323.2|44303.2|44323.2|44303.2|1
1635320720000|2021-10-27 07:45:20|||||||||3
1635320730000|2021-10-27 07:45:30|44325.7|44305.7|44325.7|44305.7|44330.7|44310.7|44325.7|44305.7|3
1635320740000|2021-10-27 07:45:40|44320.7|44300.7|44318.2|44298.2|44320.7|44300.7|44318.2|44298.2|1
1635320750000|2021-10-27 07:45:50|44320.7|44300.7|44320.7|44300.7|44320.7|44300.7|44320.7|44300.7|2
1635320770000|2021-10-27 07:46:10|44323.2|44303.2|44320.7|44300.7|44323.2|44303.2|44320.7|44300.7|2
1635320780000|2021-10-27 07:46:20|44319.8|44299.8|44313.2|44293.2|44319.8|44299.8|44313.2|44293.2|2
1635320800000|2021-10-27 07:46:40|||||||||2
1635320810000|2021-10-27 07:46:50|44310.7|44290.7|44300.7|44280.7|44310.7|44290.7|44300.7|44280.7|13
1635320820000|2021-10-27 07:47:00|44299.8|44279.8|44298.2|44278.2|44299.8|44279.8|44298.2|44278.2|1
1635320830000|2021-10-27 07:47:10|44295.7|44275.7|44295.7|44275.7|44295.7|44275.7|44295.7|44275.7|3
1635320840000|2021-10-27 07:47:20|44300.7|44280.7|44304.1|44284.1|44304.1|44284.1|44300.7|44280.7|5
1635320850000|2021-10-27 07:47:30|44305.7|44285.7|44305.7|44285.7|44305.7|44285.7|44305.7|44285.7|3
1635320860000|2021-10-27 07:47:40|44300.7|44280.7|44300.7|44280.7|44300.7|44280.7|44300.7|44280.7|2
1635320880000|2021-10-27 07:48:00|44298.2|44278.2|44295.7|44275.7|44298.2|44278.2|44295.7|44275.7|0
1635320890000|2021-10-27 07:48:10|44304.1|44284.1|44304.1|44284.1|44304.1|44284.1|44304.1|44284.1|7
1635320900000|2021-10-27 07:48:20|44300.7|44280.7|44300.7|44280.7|44300.7|44280.7|44300.7|44280.7|1
1635320910000|2021-10-27 07:48:30|44298.2|44278.2|44295.7|44275.7|44300.7|44280.7|44295.7|44275.7|2
1635320920000|2021-10-27 07:48:40|||||||||2
1635320930000|2021-10-27 07:48:50|44293.2|44273.2|44293.2|44273.2|44293.2|44273.2|44293.2|44273.2|1
1635320940000|2021-10-27 07:49:00|||||||||1
1635320950000|2021-10-27 07:49:10|44291.4|44271.4|44290.7|44270.7|44291.4|44271.4|44288.2|44268.2|1
1635320960000|2021-10-27 07:49:20|44293.2|44273.2|44305.7|44285.7|44305.7|44285.7|44293.2|44273.2|4
1635320970000|2021-10-27 07:49:30|44304.8|44284.8|44300.7|44280.7|44304.8|44284.8|44300.7|44280.7|0
1635320990000|2021-10-27 07:49:50|44295.7|44275.7|44295.7|44275.7|44295.7|44275.7|44295.7|44275.7|2
1635321030000|2021-10-27 07:50:30|||||||||2
1635321040000|2021-10-27 07:50:40|44298.2|44278.2|44300.7|44280.7|44300.7|44280.7|44298.2|44278.2|1
1635321050000|2021-10-27 07:50:50|44303.2|44283.2|44308.2|44288.2|44308.2|44288.2|44303.2|44283.2|2
1635321060000|2021-10-27 07:51:00|44305.7|44285.7|44308.2|44288.2|44308.2|44288.2|44305.7|44285.7|1
1635321070000|2021-10-27 07:51:10|44307.3|44287.3|44305.7|44285.7|44307.3|44287.3|44305.7|44285.7|3
1635321080000|2021-10-27 07:51:20|44308.2|44288.2|44308.2|44288.2|44308.2|44288.2|44308.2|44288.2|3
1635321100000|2021-10-27 07:51:40|44310.7|44290.7|44308.2|44288.2|44310.7|44290.7|44308.2|44288.2|6
1635321110000|2021-10-27 07:51:50|||||||||2
1635321120000|2021-10-27 07:52:00|44310.7|44290.7|44308.2|44288.2|44310.7|44290.7|44308.2|44288.2|2
1635321130000|2021-10-27 07:52:10|44309.1|44289.1|44308.2|44288.2|44310.7|44290.7|44308.2|44288.2|0
1635321140000|2021-10-27 07:52:20|44305.7|44285.7|44305.7|44285.7|44305.7|44285.7|44305.7|44285.7|1
1635321150000|2021-10-27 07:52:30|44302.3|44282.3|44300.7|44280.7|44302.3|44282.3|44300.7|44280.7|0
1635321160000|2021-10-27 07:52:40|||||||||1
1635321170000|2021-10-27 07:52:50|||||||||1
1635321180000|2021-10-27 07:53:00|44298.2|44278.2|44295.5|44275.5|44298.2|44278.2|44295.5|44275.5|3
1635321190000|2021-10-27 07:53:10|44298|44278|44295.5|44275.5|44298|44278|44295.5|44275.5|1
1635321200000|2021-10-27 07:53:20|44291.4|44271.4|44292.3|44272.3|44292.3|44272.3|44289.8|44269.8|1
1635321210000|2021-10-27 07:53:30|44291.4|44271.4|44287.3|44267.3|44291.4|44271.4|44287.3|44267.3|1
1635321220000|2021-10-27 07:53:40|44292.3|44272.3|44292.3|44272.3|44292.3|44272.3|44292.3|44272.3|2
1635321230000|2021-10-27 07:53:50|44294.8|44274.8|44294.8|44274.8|44294.8|44274.8|44294.8|44274.8|1
1635321240000|2021-10-27 07:54:00|44297.3|44277.3|44297.3|44277.3|44299.8|44279.8|44297.3|44277.3|0
1635321260000|2021-10-27 07:54:20|44296.4|44276.4|44294.8|44274.8|44296.4|44276.4|44294.8|44274.8|3
1635321280000|2021-10-27 07:54:40|44296.4|44276.4|44292.3|44272.3|44296.4|44276.4|44292.3|44272.3|3
1635321300000|2021-10-27 07:55:00|44296.4|44276.4|44295.5|44275.5|44297.3|44277.3|44295.5|44275.5|6
1635321310000|2021-10-27 07:55:10|44290.5|44270.5|44290.5|44270.5|44290.5|44270.5|44289.6|44269.6|8
1635321320000|2021-10-27 07:55:20|44288|44268|44288|44268|44288|44268|44288|44268|5
1635321330000|2021-10-27 07:55:30|44290.5|44270.5|44303|44283|44303|44283|44290.5|44270.5|9
1635321340000|2021-10-27 07:55:40|44305.5|44285.5|44305.5|44285.5|44305.5|44285.5|44305.5|44285.5|1
1635321350000|2021-10-27 07:55:50|44310.5|44290.5|44313|44293|44313|44293|44310.5|44290.5|6
1635321360000|2021-10-27 07:56:00|44310.5|44290.5|44320.5|44300.5|44320.5|44300.5|44310.5|44290.5|12
1635321370000|2021-10-27 07:56:10|44323|44303|44321.4|44301.4|44323|44303|44320.5|44300.5|1
1635321380000|2021-10-27 07:56:20|44323|44303|44317.1|44297.1|44323|44303|44317.1|44297.1|2
1635321390000|2021-10-27 07:56:30|44315.5|44295.5|44318|44298|44320.5|44300.5|44315.5|44295.5|3
1635321400000|2021-10-27 07:56:40|44320.5|44300.5|44319.6|44299.6|44320.5|44300.5|44319.6|44299.6|5
1635321410000|2021-10-27 07:56:50|44318|44298|44310.5|44290.5|44318|44298|44310.5|44290.5|2
1635321420000|2021-10-27 07:57:00|44308|44288|44308|44288|44308.9|44288.9|44308|44288|1
1635321430000|2021-10-27 07:57:10|44308.9|44288.9|44310.5|44290.5|44310.5|44290.5|44308|44288|3
1635321440000|2021-10-27 07:57:20|||||||||1
1635321480000|2021-10-27 07:58:00|44309.6|44289.6|44308|44288|44309.6|44289.6|44308|44288|0
1635321500000|2021-10-27 07:58:20|44305.5|44285.5|44305.5|44285.5|44305.5|44285.5|44305.5|44285.5|1
1635321510000|2021-10-27 07:58:30|44304.6|44284.6|44303|44283|44304.6|44284.6|44303|44283|2
1635321520000|2021-10-27 07:58:40|44308|44288|44308|44288|44308|44288|44308|44288|3
1635321530000|2021-10-27 07:58:50|44309.8|44289.8|44320.5|44300.5|44322.1|44302.1|44309.8|44289.8|3
1635321540000|2021-10-27 07:59:00|44318.9|44298.9|44318|44298|44318.9|44298.9|44318|44298|3
1635321550000|2021-10-27 07:59:10|44315.5|44295.5|44315.5|44295.5|44315.5|44295.5|44313|44293|2
1635321560000|2021-10-27 07:59:20|44313.9|44293.9|44303|44283|44313.9|44293.9|44303|44283|5
1635321570000|2021-10-27 07:59:30|44300.5|44280.5|44300.5|44280.5|44300.5|44280.5|44298.9|44278.9|2
1635321580000|2021-10-27 07:59:40|44301.4|44281.4|44315.5|44295.5|44315.5|44295.5|44301.4|44281.4|4
1635321590000|2021-10-27 07:59:50|44318|44298|44318|44298|44318|44298|44318|44298|0
1635321600000|2021-10-27 08:00:00|44315.5|44295.5|44308|44288|44315.5|44295.5|44308|44288|6
1635321610000|2021-10-27 08:00:10|44307.1|44287.1|44308|44288|44308|44288|44305.5|44285.5|1
1635321620000|2021-10-27 08:00:20|44305.5|44285.5|44308|44288|44310.5|44290.5|44305.5|44285.5|2
1635321630000|2021-10-27 08:00:30|44312.1|44292.1|44312.1|44292.1|44312.1|44292.1|44312.1|44292.1|5
1635321650000|2021-10-27 08:00:50|44315.3|44295.3|44327.1|44307.1|44327.1|44307.1|44315.3|44295.3|5
1635321660000|2021-10-27 08:01:00|44328|44308|44339.6|44319.6|44339.6|44319.6|44325.5|44305.5|11
1635321670000|2021-10-27 08:01:10|44338.9|44318.9|44328.7|44308.7|44343.7|44323.7|44328.7|44308.7|11
1635321680000|2021-10-27 08:01:20|44327.8|44307.8|44327.8|44307.8|44327.8|44307.8|44327.8|44307.8|0
1635321690000|2021-10-27 08:01:30|44328.7|44308.7|44330.3|44310.3|44330.3|44310.3|44328.7|44308.7|9
1635321710000|2021-10-27 08:01:50|44327.8|44307.8|44331.2|44311.2|44331.2|44311.2|44327.8|44307.8|5
1635321720000|2021-10-27 08:02:00|44330.3|44310.3|44335.3|44315.3|44335.3|44315.3|44330.3|44310.3|8
1635321730000|2021-10-27 08:02:10|44334.4|44314.4|44326.1|44306.1|44334.4|44314.4|44326.1|44306.1|4
1635321740000|2021-10-27 08:02:20|44324.4|44304.4|44311.9|44291.9|44324.4|44304.4|44311.9|44291.9|6
1635321750000|2021-10-27 08:02:30|44311.1|44291.1|44303.6|44283.6|44311.1|44291.1|44303.6|44283.6|1
1635321760000|2021-10-27 08:02:40|44299.4|44279.4|44296.9|44276.9|44299.4|44279.4|44296.9|44276.9|3
1635321770000|2021-10-27 08:02:50|44303.6|44283.6|44300.3|44280.3|44309.4|44289.4|44299.4|44279.4|14
1635321780000|2021-10-27 08:03:00|44304.4|44284.4|44296.9|44276.9|44304.4|44284.4|44296.9|44276.9|5
1635321790000|2021-10-27 08:03:10|44293.6|44273.6|44274.4|44254.4|44293.6|44273.6|44274.4|44254.4|20
1635321800000|2021-10-27 08:03:20|44284.4|44264.4|44279.4|44259.4|44286.9|44266.9|44279.4|44259.4|4
1635321810000|2021-10-27 08:03:30|44278.6|44258.6|44237.8|44217.8|44278.6|44258.6|44237.8|44217.8|24
1635321820000|2021-10-27 08:03:40|44235.3|44215.3|44236.9|44216.9|44239.4|44219.4|44234.4|44214.4|22
1635321830000|2021-10-27 08:03:50|44237.8|44217.8|44240.3|44220.3|44240.3|44220.3|44237.8|44217.8|2
1635321840000|2021-10-27 08:04:00|44239.4|44219.4|44246.9|44226.9|44246.9|44226.9|44239.4|44219.4|7
1635321850000|2021-10-27 08:04:10|44246.1|44226.1|44249.4|44229.4|44249.4|44229.4|44246.1|44226.1|3
1635321860000|2021-10-27 08:04:20|44250.3|44230.3|44256.9|44236.9|44256.9|44236.9|44250.3|44230.3|3
1635321870000|2021-10-27 08:04:30|44254.4|44234.4|44254.4|44234.4|44254.4|44234.4|44254.4|44234.4|6
1635321880000|2021-10-27 08:04:40|44251.9|44231.9|44241.9|44221.9|44251.9|44231.9|44241.9|44221.9|6
1635321890000|2021-10-27 08:04:50|44242.8|44222.8|44231.9|44211.9|44244.4|44224.4|44231.1|44211.1|16
1635321900000|2021-10-27 08:05:00|44239.4|44219.4|44244.4|44224.4|44244.4|44224.4|44239.4|44219.4|9
1635321910000|2021-10-27 08:05:10|44241.9|44221.9|44239.4|44219.4|44241.9|44221.9|44239.4|44219.4|3
1635321930000|2021-10-27 08:05:30|44238.6|44218.6|44246.9|44226.9|44246.9|44226.9|44236.9|44216.9|11
1635321950000|2021-10-27 08:05:50|||||||||7
1635321970000|2021-10-27 08:06:10|44246.1|44226.1|44239.4|44219.4|44246.1|44226.1|44236.9|44216.9|2
1635321980000|2021-10-27 08:06:20|44236.9|44216.9|44241.9|44221.9|44241.9|44221.9|44236.9|44216.9|9
1635321990000|2021-10-27 08:06:30|44236.9|44216.9|44241.9|44221.9|44241.9|44221.9|44236.9|44216.9|3
1635322000000|2021-10-27 08:06:40|44236.9|44216.9|44239.4|44219.4|44239.4|44219.4|44236.9|44216.9|4
1635322010000|2021-10-27 08:06:50|44236.9|44216.9|44233.6|44213.6|44236.9|44216.9|44233.6|44213.6|3
1635322020000|2021-10-27 08:07:00|44231.9|44211.9|44226.9|44206.9|44234.4|44214.4|44226.9|44206.9|7
1635322030000|2021-10-27 08:07:10|44219.4|44199.4|44214.4|44194.4|44219.4|44199.4|44214.4|44194.4|12
1635322040000|2021-10-27 08:07:20|44219.4|44199.4|44214.4|44194.4|44219.4|44199.4|44214.4|44194.4|9
1635322050000|2021-10-27 08:07:30|44212.8|44192.8|44196.9|44176.9|44212.8|44192.8|44196.9|44176.9|22
1635322060000|2021-10-27 08:07:40|44204.4|44184.4|44191.1|44171.1|44204.4|44184.4|44191.1|44171.1|20
1635322070000|2021-10-27 08:07:50|44184.6|44164.6|44183.7|44163.7|44186.2|44166.2|44170.3|44150.3|36
1635322080000|2021-10-27 08:08:00|44178.7|44158.7|44199.6|44179.6|44209.6|44189.6|44178.7|44158.7|21
1635322090000|2021-10-27 08:08:10|44198.7|44178.7|44197.1|44177.1|44199.6|44179.6|44194.6|44174.6|5
1635322100000|2021-10-27 08:08:20|44207.3|44187.3|44207.1|44187.1|44210.5|44190.5|44204.6|44184.6|9
1635322110000|2021-10-27 08:08:30|44204.6|44184.6|44209.6|44189.6|44209.6|44189.6|44204.6|44184.6|9
1635322120000|2021-10-27 08:08:40|44212.1|44192.1|44199.6|44179.6|44212.1|44192.1|44197.1|44177.1|6
1635322130000|2021-10-27 08:08:50|44200.7|44180.7|44189.4|44169.4|44201.5|44181.5|44186|44166|17
1635322140000|2021-10-27 08:09:00|44190.2|44170.2|44192|44172|44192|44172|44190.2|44170.2|11
1635322150000|2021-10-27 08:09:10|44192.9|44172.9|44217|44197|44217|44197|44192.9|44172.9|24
1635322160000|2021-10-27 08:09:20|44212.7|44192.7|44209.4|44189.4|44212.7|44192.7|44209.4|44189.4|10
1635322170000|2021-10-27 08:09:30|44198.6|44178.6|44195.2|44175.2|44198.6|44178.6|44193.6|44173.6|8
1635322180000|2021-10-27 08:09:40|44186.9|44166.9|44196|44176|44196|44176|44181.9|44161.9|8
1635322190000|2021-10-27 08:09:50|44200.1|44180.1|44200.1|44180.1|44200.1|44180.1|44200.1|44180.1|0
1635322200000|2021-10-27 08:10:00|44199.2|44179.2|44206.7|44186.7|44206.7|44186.7|44199.2|44179.2|10
1635322210000|2021-10-27 08:10:10|44204.2|44184.2|44204.2|44184.2|44204.2|44184.2|44204.2|44184.2|2
1635322220000|2021-10-27 08:10:20|44206.7|44186.7|44209.9|44189.9|44209.9|44189.9|44206.7|44186.7|1
1635322230000|2021-10-27 08:10:30|44212.4|44192.4|44212.4|44192.4|44212.4|44192.4|44212.4|44192.4|0
1635322240000|2021-10-27 08:10:40|||||||||3
1635322250000|2021-10-27 08:10:50|44209.9|44189.9|44181.5|44161.5|44209.9|44189.9|44181.5|44161.5|4
1635322260000|2021-10-27 08:11:00|44183.1|44163.1|44190.6|44170.6|44190.6|44170.6|44183.1|44163.1|7
1635322270000|2021-10-27 08:11:10|44188.1|44168.1|44187.3|44167.3|44188.1|44168.1|44185.6|44165.6|4
1635322280000|2021-10-27 08:11:20|44202.3|44182.3|44202.3|44182.3|44202.3|44182.3|44202.3|44182.3|3
1635322290000|2021-10-27 08:11:30|44203.9|44183.9|44217.3|44197.3|44218.1|44198.1|44203.9|44183.9|2
1635322300000|2021-10-27 08:11:40|44219.8|44199.8|44216.4|44196.4|44219.8|44199.8|44216.4|44196.4|3
1635322310000|2021-10-27 08:11:50|44218.9|44198.9|44233|44213|44233|44213|44218.9|44198.9|7
1635322320000|2021-10-27 08:12:00|||||||||2
1635322330000|2021-10-27 08:12:10|44235.5|44215.5|44235.5|44215.5|44235.5|44215.5|44235.5|44215.5|0
1635322340000|2021-10-27 08:12:20|44234.6|44214.6|44233|44213|44235.5|44215.5|44232.3|44212.3|4
1635322350000|2021-10-27 08:12:30|44233.9|44213.9|44233.9|44213.9|44233.9|44213.9|44233.9|44213.9|0
1635322370000|2021-10-27 08:12:50|44230.5|44210.5|44230.5|44210.5|44235.5|44215.5|44230.5|44210.5|2
1635322380000|2021-10-27 08:13:00|||||||||2
1635322390000|2021-10-27 08:13:10|44231.4|44211.4|44233.9|44213.9|44233.9|44213.9|44231.4|44211.4|1
1635322400000|2021-10-27 08:13:20|44232.3|44212.3|44232.3|44212.3|44232.3|44212.3|44232.3|44212.3|1
1635322410000|2021-10-27 08:13:30|44235.5|44215.5|44235.5|44215.5|44235.5|44215.5|44235.5|44215.5|0
1635322420000|2021-10-27 08:13:40|44233.9|44213.9|44233.9|44213.9|44233.9|44213.9|44233.9|44213.9|3
1635322430000|2021-10-27 08:13:50|44235.5|44215.5|44235.5|44215.5|44235.5|44215.5|44233.9|44213.9|2
1635322440000|2021-10-27 08:14:00|44243|44223|44248|44228|44248|44228|44243|44223|4
1635322450000|2021-10-27 08:14:10|44250.5|44230.5|44247.3|44227.3|44250.5|44230.5|44247.3|44227.3|4
1635322460000|2021-10-27 08:14:20|44244.8|44224.8|44247.3|44227.3|44247.3|44227.3|44244.8|44224.8|3
1635322470000|2021-10-27 08:14:30|44246.4|44226.4|44253.1|44233.1|44253.1|44233.1|44246.4|44226.4|6
1635322480000|2021-10-27 08:14:40|||||||||3
1635322490000|2021-10-27 08:14:50|||||||||2
1635322500000|2021-10-27 08:15:00|44246.4|44226.4|44245.5|44225.5|44248|44228|44245.5|44225.5|2
1635322510000|2021-10-27 08:15:10|||||||||1
1635322550000|2021-10-27 08:15:50|44246.4|44226.4|44265.5|44245.5|44268.9|44248.9|44246.4|44226.4|10
1635322560000|2021-10-27 08:16:00|44264.6|44244.6|44263|44243|44264.6|44244.6|44262.1|44242.1|3
1635322570000|2021-10-27 08:16:10|44262.1|44242.1|44258|44238|44262.1|44242.1|44258|44238|5
1635322580000|2021-10-27 08:16:20|44250.5|44230.5|44250.5|44230.5|44250.5|44230.5|44250.5|44230.5|4
1635322590000|2021-10-27 08:16:30|44248.9|44228.9|44243|44223|44248.9|44228.9|44242.1|44222.1|5
1635322600000|2021-10-27 08:16:40|44244.6|44224.6|44238|44218|44244.6|44224.6|44238|44218|1
1635322610000|2021-10-27 08:16:50|44235.5|44215.5|44235.5|44215.5|44235.5|44215.5|44235.5|44215.5|3
1635322620000|2021-10-27 08:17:00|44233|44213|44230.5|44210.5|44233|44213|44230.5|44210.5|7
1635322630000|2021-10-27 08:17:10|44225.5|44205.5|44225.5|44205.5|44225.5|44205.5|44225.5|44205.5|2
1635322650000|2021-10-27 08:17:30|44227.1|44207.1|44229.6|44209.6|44229.6|44209.6|44227.1|44207.1|6
1635322660000|2021-10-27 08:17:40|44230.5|44210.5|44230.5|44210.5|44230.5|44210.5|44230.5|44210.5|0
1635322670000|2021-10-27 08:17:50|44228|44208|44228|44208|44228|44208|44228|44208|0
1635322680000|2021-10-27 08:18:00|44230.5|44210.5|44228|44208|44230.5|44210.5|44228|44208|3
1635322690000|2021-10-27 08:18:10|44230.5|44210.5|44220.5|44200.5|44230.5|44210.5|44220.5|44200.5|3
1635322700000|2021-10-27 08:18:20|44218|44198|44210.5|44190.5|44218|44198|44210.5|44190.5|2
1635322710000|2021-10-27 08:18:30|44206.4|44186.4|44206.4|44186.4|44206.4|44186.4|44206.4|44186.4|1
1635322740000|2021-10-27 08:19:00|44205.5|44185.5|44210.5|44190.5|44210.5|44190.5|44205.5|44185.5|0
1635322750000|2021-10-27 08:19:10|44208|44188|44200.5|44180.5|44208|44188|44200.5|44180.5|6
1635322760000|2021-10-27 08:19:20|44203|44183|44205.5|44185.5|44205.5|44185.5|44203|44183|3
1635322770000|2021-10-27 08:19:30|44208|44188|44208|44188|44208|44188|44208|44188|6
1635322780000|2021-10-27 08:19:40|||||||||1
1635322790000|2021-10-27 08:19:50|44205.5|44185.5|44203|44183|44205.5|44185.5|44203|44183|9
1635322800000|2021-10-27 08:20:00|44205.5|44185.5|44213.9|44193.9|44213.9|44193.9|44205.5|44185.5|4
1635322810000|2021-10-27 08:20:10|44213|44193|44198.9|44178.9|44215.5|44195.5|44198|44178|9
1635322820000|2021-10-27 08:20:20|44203|44183|44200.5|44180.5|44203|44183|44200.5|44180.5|1
1635322830000|2021-10-27 08:20:30|44203|44183|44203|44183|44203|44183|44203|44183|0
1635322840000|2021-10-27 08:20:40|44198|44178|44195.5|44175.5|44198|44178|44193|44173|7
1635322850000|2021-10-27 08:20:50|44196.4|44176.4|44198|44178|44198|44178|44196.4|44176.4|1
1635322860000|2021-10-27 08:21:00|44203|44183|44203|44183|44203|44183|44203|44183|20
1635322870000|2021-10-27 08:21:10|44205.5|44185.5|44205.5|44185.5|44205.5|44185.5|44205.5|44185.5|1
1635322880000|2021-10-27 08:21:20|||||||||2
1635322890000|2021-10-27 08:21:30|44208|44188|44205.5|44185.5|44208|44188|44205.5|44185.5|3
1635322900000|2021-10-27 08:21:40|44207.2|44187.2|44210.5|44190.5|44210.5|44190.5|44207.2|44187.2|1
1635322910000|2021-10-27 08:21:50|44213|44193|44213|44193|44213|44193|44213|44193|1
1635322920000|2021-10-27 08:22:00|44215.5|44195.5|44213|44193|44215.5|44195.5|44211.4|44191.4|9
1635322930000|2021-10-27 08:22:10|44215.5|44195.5|44217.1|44197.1|44217.1|44197.1|44215.5|44195.5|4
1635322950000|2021-10-27 08:22:30|44219.6|44199.6|44223|44203|44223|44203|44219.6|44199.6|7
1635322960000|2021-10-27 08:22:40|44220.5|44200.5|44220.5|44200.5|44220.5|44200.5|44220.5|44200.5|2
1635322970000|2021-10-27 08:22:50|44219.6|44199.6|44215.5|44195.5|44219.6|44199.6|44215.5|44195.5|3
1635322980000|2021-10-27 08:23:00|||||||||1
1635322990000|2021-10-27 08:23:10|44220.5|44200.5|44220.5|44200.5|44220.5|44200.5|44220.5|44200.5|7
1635323000000|2021-10-27 08:23:20|44223|44203|44223|44203|44223|44203|44223|44203|1
1635323010000|2021-10-27 08:23:30|44220.5|44200.5|44220.5|44200.5|44220.5|44200.5|44220.5|44200.5|0
1635323020000|2021-10-27 08:23:40|44218|44198|44215.5|44195.5|44218|44198|44215.5|44195.5|2
1635323030000|2021-10-27 08:23:50|44213|44193|44213|44193|44213|44193|44213|44193|0
1635323040000|2021-10-27 08:24:00|||||||||4
1635323050000|2021-10-27 08:24:10|44215.5|44195.5|44215.5|44195.5|44215.5|44195.5|44215.5|44195.5|5
1635323060000|2021-10-27 08:24:20|44213.9|44193.9|44223|44203|44223|44203|44213|44193|8
1635323070000|2021-10-27 08:24:30|||||||||2
1635323080000|2021-10-27 08:24:40|44223.9|44203.9|44223|44203|44225.5|44205.5|44223|44203|5
1635323090000|2021-10-27 08:24:50|44220.5|44200.5|44220.5|44200.5|44220.5|44200.5|44220.5|44200.5|2
1635323130000|2021-10-27 08:25:30|44218|44198|44213|44193|44218|44198|44213|44193|7
1635323140000|2021-10-27 08:25:40|44212.1|44192.1|44212.1|44192.1|44212.1|44192.1|44212.1|44192.1|2
1635323150000|2021-10-27 08:25:50|44218|44198|44218|44198|44218|44198|44218|44198|6
1635323170000|2021-10-27 08:26:10|44220.5|44200.5|44218|44198|44220.5|44200.5|44218|44198|4
1635323180000|2021-10-27 08:26:20|44215.5|44195.5|44220.5|44200.5|44220.5|44200.5|44215.5|44195.5|0
1635323190000|2021-10-27 08:26:30|44215.5|44195.5|44218|44198|44218|44198|44215.5|44195.5|6
1635323200000|2021-10-27 08:26:40|44215.5|44195.5|44215.5|44195.5|44218|44198|44215.5|44195.5|3
1635323220000|2021-10-27 08:27:00|||||||||1
1635323230000|2021-10-27 08:27:10|44213.9|44193.9|44208|44188|44213.9|44193.9|44208|44188|6
1635323250000|2021-10-27 08:27:30|44205.5|44185.5|44205.5|44185.5|44205.5|44185.5|44205.5|44185.5|4
1635323280000|2021-10-27 08:28:00|44210.5|44190.5|44210.5|44190.5|44210.5|44190.5|44210.5|44190.5|5
1635323290000|2021-10-27 08:28:10|44209.6|44189.6|44220.5|44200.5|44220.5|44200.5|44209.6|44189.6|7
1635323300000|2021-10-27 08:28:20|44222.1|44202.1|44220.5|44200.5|44223|44203|44220.5|44200.5|2
1635323310000|2021-10-27 08:28:30|44222.2|44202.2|44225.5|44205.5|44225.5|44205.5|44220.5|44200.5|2
1635323330000|2021-10-27 08:28:50|44223|44203|44223|44203|44223|44203|44223|44203|4
1635323340000|2021-10-27 08:29:00|44222.1|44202.1|44220.5|44200.5|44222.1|44202.1|44220.5|44200.5|1
1635323350000|2021-10-27 08:29:10|44218|44198|44218|44198|44218|44198|44218|44198|5
1635323360000|2021-10-27 08:29:20|44216.3|44196.3|44215.5|44195.5|44216.3|44196.3|44215.5|44195.5|0
1635323370000|2021-10-27 08:29:30|44212.1|44192.1|44210.5|44190.5|44212.1|44192.1|44208|44188|3
1635323380000|2021-10-27 08:29:40|44209.6|44189.6|44209.6|44189.6|44209.6|44189.6|44209.6|44189.6|2
1635323390000|2021-10-27 08:29:50|44208.7|44188.7|44204.6|44184.6|44208.7|44188.7|44204.6|44184.6|2
1635323400000|2021-10-27 08:30:00|44203.7|44183.7|44185.5|44165.5|44203.7|44183.7|44185.5|44165.5|9
1635323410000|2021-10-27 08:30:10|44184.6|44164.6|44173.7|44153.7|44184.6|44164.6|44172.1|44152.1|17
1635323420000|2021-10-27 08:30:20|44171.2|44151.2|44168.7|44148.7|44173.7|44153.7|44168.7|44148.7|2
1635323430000|2021-10-27 08:30:30|44173.7|44153.7|44148.7|44128.7|44173.7|44153.7|44148.7|44128.7|32
1635323440000|2021-10-27 08:30:40|44150.3|44130.3|44155.5|44135.5|44158.7|44138.7|44148.7|44128.7|18
1635323450000|2021-10-27 08:30:50|44150.5|44130.5|44100.3|44080.3|44150.5|44130.5|44091.9|44071.9|39
1635323460000|2021-10-27 08:31:00|44098.5|44078.5|44116.9|44096.9|44116.9|44096.9|44091|44071|20
1635323470000|2021-10-27 08:31:10|44114.4|44094.4|44121.9|44101.9|44136.9|44116.9|44114.4|44094.4|18
1635323480000|2021-10-27 08:31:20|44124.4|44104.4|44126.9|44106.9|44126.9|44106.9|44121.9|44101.9|4
1635323490000|2021-10-27 08:31:30|44121|44101|44106.9|44086.9|44121|44101|44106.9|44086.9|16
1635323500000|2021-10-27 08:31:40|44101.9|44081.9|44104.4|44084.4|44104.4|44084.4|44099.4|44079.4|6
1635323510000|2021-10-27 08:31:50|44102.8|44082.8|44106.9|44086.9|44106.9|44086.9|44101.9|44081.9|7
1635323520000|2021-10-27 08:32:00|44109.4|44089.4|44107.8|44087.8|44109.4|44089.4|44098.5|44078.5|8
1635323530000|2021-10-27 08:32:10|44111.9|44091.9|44121.9|44101.9|44121.9|44101.9|44111.9|44091.9|6
1635323550000|2021-10-27 08:32:30|44121|44101|44104.4|44084.4|44121|44101|44104.4|44084.4|21
1635323560000|2021-10-27 08:32:40|44105.3|44085.3|44104.4|44084.4|44107.8|44087.8|44104.4|44084.4|10
1635323570000|2021-10-27 08:32:50|44103.5|44083.5|44096.9|44076.9|44106.9|44086.9|44096.9|44076.9|10
1635323580000|2021-10-27 08:33:00|44101.9|44081.9|44106.9|44086.9|44106.9|44086.9|44101.9|44081.9|2
1635323590000|2021-10-27 08:33:10|44107.8|44087.8|44108.5|44088.5|44109.4|44089.4|44107.8|44087.8|1
1635323600000|2021-10-27 08:33:20|44106.9|44086.9|44111.9|44091.9|44111.9|44091.9|44106.9|44086.9|6
1635323610000|2021-10-27 08:33:30|44114.4|44094.4|44114.4|44094.4|44114.4|44094.4|44109.4|44089.4|5
1635323620000|2021-10-27 08:33:40|44111|44091|44114.4|44094.4|44114.4|44094.4|44111|44091|4
1635323630000|2021-10-27 08:33:50|44111.9|44091.9|44111.9|44091.9|44111.9|44091.9|44111.9|44091.9|2
1635323640000|2021-10-27 08:34:00|44116.9|44096.9|44115.3|44095.3|44117.8|44097.8|44115.3|44095.3|4
1635323650000|2021-10-27 08:34:10|44111.9|44091.9|44106.9|44086.9|44111.9|44091.9|44106.9|44086.9|2
1635323660000|2021-10-27 08:34:20|44109.4|44089.4|44104.4|44084.4|44109.4|44089.4|44104.4|44084.4|12
1635323670000|2021-10-27 08:34:30|44102.8|44082.8|44101.9|44081.9|44102.8|44082.8|44099.4|44079.4|4
1635323680000|2021-10-27 08:34:40|44098.5|44078.5|44098.5|44078.5|44098.5|44078.5|44098.5|44078.5|3
1635323690000|2021-10-27 08:34:50|44101|44081|44101.9|44081.9|44101.9|44081.9|44099.4|44079.4|1
1635323700000|2021-10-27 08:35:00|44102.8|44082.8|44102.8|44082.8|44102.8|44082.8|44101.9|44081.9|3
1635323710000|2021-10-27 08:35:10|||||||||1
1635323720000|2021-10-27 08:35:20|44111.2|44091.2|44112.1|44092.1|44112.1|44092.1|44111.2|44091.2|5
1635323730000|2021-10-27 08:35:30|44111.2|44091.2|44099.4|44079.4|44112.8|44092.8|44097.8|44077.8|15
1635323750000|2021-10-27 08:35:50|44100.3|44080.3|44099.4|44079.4|44101.9|44081.9|44096.9|44076.9|6
1635323760000|2021-10-27 08:36:00|||||||||2
1635323770000|2021-10-27 08:36:10|44096.9|44076.9|44089.4|44069.4|44096.9|44076.9|44089.4|44069.4|28
1635323780000|2021-10-27 08:36:20|44091.9|44071.9|44106.9|44086.9|44106.9|44086.9|44091.9|44071.9|3
1635323790000|2021-10-27 08:36:30|44107.8|44087.8|44111.9|44091.9|44111.9|44091.9|44107.8|44087.8|5
1635323800000|2021-10-27 08:36:40|44114.4|44094.4|44126.2|44106.2|44126.2|44106.2|44114.4|44094.4|10
1635323810000|2021-10-27 08:36:50|||||||||1
1635323820000|2021-10-27 08:37:00|44127.1|44107.1|44113.7|44093.7|44131.2|44111.2|44113.7|44093.7|14
1635323830000|2021-10-27 08:37:10|44118.7|44098.7|44114.6|44094.6|44118.7|44098.7|44114.6|44094.6|6
1635323840000|2021-10-27 08:37:20|44116.2|44096.2|44133.7|44113.7|44133.7|44113.7|44116.2|44096.2|8
1635323850000|2021-10-27 08:37:30|44136.2|44116.2|44141.2|44121.2|44141.2|44121.2|44136.2|44116.2|8
1635323860000|2021-10-27 08:37:40|44139.6|44119.6|44138.7|44118.7|44139.6|44119.6|44138.7|44118.7|3
1635323870000|2021-10-27 08:37:50|44142.1|44122.1|44133.7|44113.7|44142.1|44122.1|44133.7|44113.7|10
1635323880000|2021-10-27 08:38:00|44126.2|44106.2|44116.2|44096.2|44126.2|44106.2|44114.6|44094.6|4
1635323890000|2021-10-27 08:38:10|44118.7|44098.7|44116.2|44096.2|44118.7|44098.7|44116.2|44096.2|4
1635323900000|2021-10-27 08:38:20|44112.8|44092.8|44108.7|44088.7|44112.8|44092.8|44108.7|44088.7|5
1635323910000|2021-10-27 08:38:30|44109.6|44089.6|44143.7|44123.7|44143.7|44123.7|44109.6|44089.6|13
1635323920000|2021-10-27 08:38:40|44141.2|44121.2|44138.7|44118.7|44141.2|44121.2|44138.7|44118.7|7
1635323930000|2021-10-27 08:38:50|44139.6|44119.6|44138.7|44118.7|44141.2|44121.2|44138.7|44118.7|4
1635323940000|2021-10-27 08:39:00|44136.2|44116.2|44138.7|44118.7|44138.7|44118.7|44136.2|44116.2|3
1635323950000|2021-10-27 08:39:10|44137.8|44117.8|44136.2|44116.2|44137.8|44117.8|44136.2|44116.2|3
1635323960000|2021-10-27 08:39:20|44138.7|44118.7|44121.2|44101.2|44138.7|44118.7|44121.2|44101.2|4
1635323980000|2021-10-27 08:39:40|||||||||1
1635323990000|2021-10-27 08:39:50|44118.7|44098.7|44118.7|44098.7|44118.7|44098.7|44118.7|44098.7|4
1635324000000|2021-10-27 08:40:00|44116.2|44096.2|44111.2|44091.2|44116.2|44096.2|44111.2|44091.2|2
1635324010000|2021-10-27 08:40:10|44113.7|44093.7|44113.7|44093.7|44113.7|44093.7|44113.7|44093.7|1
1635324020000|2021-10-27 08:40:20|44111.2|44091.2|44113.7|44093.7|44113.7|44093.7|44111.2|44091.2|3
1635324030000|2021-10-27 08:40:30|44116.2|44096.2|44111.2|44091.2|44116.2|44096.2|44111.2|44091.2|2
1635324040000|2021-10-27 08:40:40|44112.1|44092.1|44113.7|44093.7|44113.7|44093.7|44112.1|44092.1|3
1635324050000|2021-10-27 08:40:50|44116.2|44096.2|44117.1|44097.1|44117.1|44097.1|44113.7|44093.7|8
1635324060000|2021-10-27 08:41:00|44119.6|44099.6|44121.2|44101.2|44122.1|44102.1|44119.6|44099.6|4
1635324070000|2021-10-27 08:41:10|||||||||2
1635324080000|2021-10-27 08:41:20|44122.8|44102.8|44124.6|44104.6|44124.6|44104.6|44122.8|44102.8|6
1635324090000|2021-10-27 08:41:30|44122.1|44102.1|44117.8|44097.8|44124.6|44104.6|44117.8|44097.8|8
1635324100000|2021-10-27 08:41:40|44118.7|44098.7|44118.7|44098.7|44118.7|44098.7|44118.7|44098.7|2
1635324110000|2021-10-27 08:41:50|||||||||5
1635324120000|2021-10-27 08:42:00|44121.2|44101.2|44108.7|44088.7|44121.2|44101.2|44108.7|44088.7|14
1635324130000|2021-10-27 08:42:10|44103.7|44083.7|44093.7|44073.7|44103.7|44083.7|44092.8|44072.8|11
1635324140000|2021-10-27 08:42:20|44091.2|44071.2|44088.7|44068.7|44091.2|44071.2|44088.7|44068.7|4
1635324150000|2021-10-27 08:42:30|44086.2|44066.2|44044.4|44024.4|44086.2|44066.2|44044.4|44024.4|94
1635324160000|2021-10-27 08:42:40|44043.5|44023.5|44024.4|44004.4|44046.9|44026.9|44014.4|43994.4|63
1635324170000|2021-10-27 08:42:50|44026.9|44006.9|44031|44011|44031.9|44011.9|44021|44001|36
1635324180000|2021-10-27 08:43:00|44030.1|44010.1|44056.9|44036.9|44060.3|44040.3|44026.9|44006.9|20
1635324190000|2021-10-27 08:43:10|44057.8|44037.8|44049.4|44029.4|44059.4|44039.4|44049.4|44029.4|8
1635324200000|2021-10-27 08:43:20|44047.6|44027.6|44041.9|44021.9|44048.5|44028.5|44041|44021|23
1635324210000|2021-10-27 08:43:30|44044.4|44024.4|44044.4|44024.4|44046.9|44026.9|44044.4|44024.4|5
1635324220000|2021-10-27 08:43:40|44041.9|44021.9|44046.9|44026.9|44046.9|44026.9|44041.9|44021.9|1
1635324230000|2021-10-27 08:43:50|44047.8|44027.8|44046.9|44026.9|44051|44031|44044.4|44024.4|5
1635324240000|2021-10-27 08:44:00|44049.4|44029.4|44046.9|44026.9|44054.4|44034.4|44044.4|44024.4|7
1635324250000|2021-10-27 08:44:10|44051.9|44031.9|44055.3|44035.3|44056.9|44036.9|44051.9|44031.9|9
1635324260000|2021-10-27 08:44:20|44054.4|44034.4|44061.9|44041.9|44061.9|44041.9|44052.8|44032.8|7
1635324270000|2021-10-27 08:44:30|44071.9|44051.9|44066.9|44046.9|44071.9|44051.9|44056.9|44036.9|28
1635324280000|2021-10-27 08:44:40|44071.9|44051.9|44079.4|44059.4|44079.4|44059.4|44071.9|44051.9|10
1635324290000|2021-10-27 08:44:50|44076.9|44056.9|44081.9|44061.9|44084.4|44064.4|44076.9|44056.9|7
1635324300000|2021-10-27 08:45:00|44084.4|44064.4|44093.5|44073.5|44094.4|44074.4|44081.9|44061.9|10
1635324310000|2021-10-27 08:45:10|44091.9|44071.9|44091.9|44071.9|44096.9|44076.9|44091.9|44071.9|2
1635324320000|2021-10-27 08:45:20|44096.9|44076.9|44122.8|44102.8|44125.3|44105.3|44096.9|44076.9|22
1635324330000|2021-10-27 08:45:30|44120.3|44100.3|44121.9|44101.9|44121.9|44101.9|44116.9|44096.9|10
1635324340000|2021-10-27 08:45:40|44124.4|44104.4|44119.4|44099.4|44126.9|44106.9|44119.4|44099.4|9
1635324350000|2021-10-27 08:45:50|44131|44111|44134.4|44114.4|44139.4|44119.4|44131|44111|19
1635324360000|2021-10-27 08:46:00|44135.3|44115.3|44141.2|44121.2|44141.2|44121.2|44135.3|44115.3|27
1635324370000|2021-10-27 08:46:10|44144.4|44124.4|44146.9|44126.9|44146.9|44126.9|44141.9|44121.9|10
1635324380000|2021-10-27 08:46:20|44149.4|44129.4|44146.9|44126.9|44149.4|44129.4|44146.9|44126.9|6
1635324400000|2021-10-27 08:46:40|44161.9|44141.9|44166.9|44146.9|44170.3|44150.3|44156.9|44136.9|30
1635324410000|2021-10-27 08:46:50|44164.4|44144.4|44158.5|44138.5|44164.4|44144.4|44158.5|44138.5|6
1635324420000|2021-10-27 08:47:00|44156.9|44136.9|44156.9|44136.9|44156.9|44136.9|44151.9|44131.9|18
1635324430000|2021-10-27 08:47:10|44161.9|44141.9|44166.9|44146.9|44166.9|44146.9|44161.9|44141.9|9
1635324440000|2021-10-27 08:47:20|44164.4|44144.4|44164.4|44144.4|44174.4|44154.4|44164.4|44144.4|24
1635324450000|2021-10-27 08:47:30|44161.9|44141.9|44159.4|44139.4|44161.9|44141.9|44159.4|44139.4|4
1635324460000|2021-10-27 08:47:40|44160.3|44140.3|44161.9|44141.9|44161.9|44141.9|44160.3|44140.3|0
1635324490000|2021-10-27 08:48:10|44154.4|44134.4|44154.4|44134.4|44154.4|44134.4|44154.4|44134.4|5
1635324510000|2021-10-27 08:48:30|44156.9|44136.9|44156.9|44136.9|44156.9|44136.9|44156.9|44136.9|3
1635324520000|2021-10-27 08:48:40|44144.4|44124.4|44144.4|44124.4|44146.9|44126.9|44144.4|44124.4|15
1635324530000|2021-10-27 08:48:50|44146.9|44126.9|44136.9|44116.9|44146.9|44126.9|44136.9|44116.9|2
1635324540000|2021-10-27 08:49:00|||||||||5
1635324550000|2021-10-27 08:49:10|44139.4|44119.4|44146.9|44126.9|44146.9|44126.9|44139.4|44119.4|2
1635324560000|2021-10-27 08:49:20|44146|44126|44144.4|44124.4|44146|44126|44144.4|44124.4|1
1635324580000|2021-10-27 08:49:40|||||||||3
1635324590000|2021-10-27 08:49:50|44139.4|44119.4|44139.4|44119.4|44144.4|44124.4|44139.4|44119.4|20
1635324600000|2021-10-27 08:50:00|44136.9|44116.9|44141.9|44121.9|44141.9|44121.9|44136.9|44116.9|2
1635324620000|2021-10-27 08:50:20|44160.3|44140.3|44160.3|44140.3|44160.3|44140.3|44160.3|44140.3|2
1635324630000|2021-10-27 08:50:30|44159.4|44139.4|44161.9|44141.9|44162.8|44142.8|44159.4|44139.4|3
1635324640000|2021-10-27 08:50:40|44162.8|44142.8|44161.9|44141.9|44163.5|44143.5|44161.9|44141.9|0
1635324650000|2021-10-27 08:50:50|44164.4|44144.4|44164.4|44144.4|44164.4|44144.4|44164.4|44144.4|1
1635324670000|2021-10-27 08:51:10|44166.9|44146.9|44166.9|44146.9|44166.9|44146.9|44166.9|44146.9|2
1635324680000|2021-10-27 08:51:20|||||||||1
1635324690000|2021-10-27 08:51:30|44165.3|44145.3|44186.9|44166.9|44186.9|44166.9|44165.3|44145.3|7
1635324700000|2021-10-27 08:51:40|44187.8|44167.8|44191.9|44171.9|44194.4|44174.4|44187.8|44167.8|8
1635324710000|2021-10-27 08:51:50|44190.3|44170.3|44190.3|44170.3|44190.3|44170.3|44190.3|44170.3|1
1635324720000|2021-10-27 08:52:00|44189.4|44169.4|44186.9|44166.9|44189.4|44169.4|44186.9|44166.9|2
1635324740000|2021-10-27 08:52:20|44185.3|44165.3|44184.4|44164.4|44185.3|44165.3|44184.4|44164.4|0
1635324750000|2021-10-27 08:52:30|44181.2|44161.2|44181.2|44161.2|44181.2|44161.2|44181.2|44161.2|2
1635324760000|2021-10-27 08:52:40|44186.2|44166.2|44194.4|44174.4|44194.4|44174.4|44186.2|44166.2|7
1635324770000|2021-10-27 08:52:50|44195.3|44175.3|44194.4|44174.4|44200.3|44180.3|44194.4|44174.4|7
1635324780000|2021-10-27 08:53:00|44197.8|44177.8|44201.9|44181.9|44201.9|44181.9|44197.8|44177.8|11
1635324790000|2021-10-27 08:53:10|44197.6|44177.6|44191|44171|44197.6|44177.6|44191|44171|2
1635324800000|2021-10-27 08:53:20|44192.6|44172.6|44197.8|44177.8|44198.7|44178.7|44192.6|44172.6|7
1635324810000|2021-10-27 08:53:30|44194.4|44174.4|44194.4|44174.4|44194.4|44174.4|44194.4|44174.4|4
1635324820000|2021-10-27 08:53:40|44189.4|44169.4|44192.8|44172.8|44192.8|44172.8|44184.4|44164.4|13
1635324830000|2021-10-27 08:53:50|44191.9|44171.9|44191.9|44171.9|44191.9|44171.9|44189.4|44169.4|8
1635324840000|2021-10-27 08:54:00|44193.5|44173.5|44194.4|44174.4|44194.4|44174.4|44191.9|44171.9|0
1635324850000|2021-10-27 08:54:10|44191.9|44171.9|44194.4|44174.4|44194.4|44174.4|44191.9|44171.9|0
1635324860000|2021-10-27 08:54:20|44189.4|44169.4|44194.4|44174.4|44194.4|44174.4|44189.4|44169.4|3
1635324870000|2021-10-27 08:54:30|44210.3|44190.3|44206.9|44186.9|44210.3|44190.3|44206.9|44186.9|10
1635324880000|2021-10-27 08:54:40|44211.9|44191.9|44211.9|44191.9|44211.9|44191.9|44211.9|44191.9|0
1635324890000|2021-10-27 08:54:50|44207.8|44187.8|44204.4|44184.4|44207.8|44187.8|44204.4|44184.4|5
1635324920000|2021-10-27 08:55:20|44206.9|44186.9|44206.9|44186.9|44206.9|44186.9|44204.4|44184.4|1
1635324930000|2021-10-27 08:55:30|44209.4|44189.4|44209.4|44189.4|44209.4|44189.4|44209.4|44189.4|5
1635324940000|2021-10-27 08:55:40|44210.3|44190.3|44211.9|44191.9|44211.9|44191.9|44210.3|44190.3|5
1635324960000|2021-10-27 08:56:00|44212.8|44192.8|44211|44191|44214.4|44194.4|44209.4|44189.4|2
1635324970000|2021-10-27 08:56:10|44209.4|44189.4|44209.4|44189.4|44209.4|44189.4|44206.9|44186.9|2
1635324980000|2021-10-27 08:56:20|44204.4|44184.4|44189.4|44169.4|44204.4|44184.4|44189.4|44169.4|13
1635324990000|2021-10-27 08:56:30|||||||||3
1635325000000|2021-10-27 08:56:40|44186.2|44166.2|44176.9|44156.9|44186.2|44166.2|44159.4|44139.4|17
1635325030000|2021-10-27 08:57:10|44180.3|44160.3|44181.9|44161.9|44181.9|44161.9|44180.3|44160.3|2
1635325040000|2021-10-27 08:57:20|||||||||1
1635325050000|2021-10-27 08:57:30|44186.9|44166.9|44186.9|44166.9|44186.9|44166.9|44186.9|44166.9|0
1635325060000|2021-10-27 08:57:40|||||||||2
1635325070000|2021-10-27 08:57:50|44179.4|44159.4|44179.4|44159.4|44179.4|44159.4|44179.4|44159.4|8
1635325080000|2021-10-27 08:58:00|44181.9|44161.9|44181.9|44161.9|44181.9|44161.9|44181.9|44161.9|0
1635325090000|2021-10-27 08:58:10|44182.8|44162.8|44186.9|44166.9|44189.4|44169.4|44182.8|44162.8|19
1635325100000|2021-10-27 08:58:20|44186|44166|44166.9|44146.9|44186.9|44166.9|44166.9|44146.9|49
1635325110000|2021-10-27 08:58:30|44167.8|44147.8|44168.7|44148.7|44168.7|44148.7|44166.9|44146.9|1
1635325120000|2021-10-27 08:58:40|44171.9|44151.9|44165.3|44145.3|44171.9|44151.9|44165.3|44145.3|12
1635325130000|2021-10-27 08:58:50|44164.4|44144.4|44166.9|44146.9|44166.9|44146.9|44161.9|44141.9|5
1635325140000|2021-10-27 08:59:00|44169.4|44149.4|44173.5|44153.5|44173.5|44153.5|44169.4|44149.4|2
1635325150000|2021-10-27 08:59:10|44181.9|44161.9|44181.9|44161.9|44181.9|44161.9|44181.9|44161.9|3
1635325160000|2021-10-27 08:59:20|44185.3|44165.3|44191.9|44171.9|44191.9|44171.9|44185.3|44165.3|9
1635325180000|2021-10-27 08:59:40|44191|44171|44189.4|44169.4|44191|44171|44189.4|44169.4|0
1635325190000|2021-10-27 08:59:50|44191.9|44171.9|44191.9|44171.9|44191.9|44171.9|44191.9|44171.9|4
1635325200000|2021-10-27 09:00:00|44189.4|44169.4|44176.9|44156.9|44189.4|44169.4|44176.9|44156.9|5
1635325210000|2021-10-27 09:00:10|44174.4|44154.4|44174.4|44154.4|44174.4|44154.4|44174.4|44154.4|2
1635325220000|2021-10-27 09:00:20|44161|44141|44149.4|44129.4|44161.9|44141.9|44146.9|44126.9|12
1635325230000|2021-10-27 09:00:30|44151.9|44131.9|44161.9|44141.9|44165.3|44145.3|44151.9|44131.9|11
1635325240000|2021-10-27 09:00:40|44156.9|44136.9|44159.4|44139.4|44161|44141|44156.9|44136.9|10
1635325250000|2021-10-27 09:00:50|44164.4|44144.4|44161.9|44141.9|44164.4|44144.4|44161.9|44141.9|4
1635325260000|2021-10-27 09:01:00|44163.5|44143.5|44161.9|44141.9|44163.5|44143.5|44161.9|44141.9|11
1635325270000|2021-10-27 09:01:10|44160.1|44140.1|44151.9|44131.9|44160.1|44140.1|44151.9|44131.9|7
1635325280000|2021-10-27 09:01:20|44150.3|44130.3|44144.4|44124.4|44150.3|44130.3|44144.4|44124.4|0
1635325290000|2021-10-27 09:01:30|44141.9|44121.9|44134.4|44114.4|44141.9|44121.9|44131.9|44111.9|23
1635325300000|2021-10-27 09:01:40|44135.3|44115.3|44136|44116|44136.9|44116.9|44134.4|44114.4|2
1635325310000|2021-10-27 09:01:50|44134.4|44114.4|44116.9|44096.9|44136.9|44116.9|44116.9|44096.9|17
1635325320000|2021-10-27 09:02:00|44114.4|44094.4|44091.9|44071.9|44116|44096|44081.9|44061.9|34
1635325330000|2021-10-27 09:02:10|44083.6|44063.6|44094.4|44074.4|44094.4|44074.4|44083.6|44063.6|22
1635325340000|2021-10-27 09:02:20|44088.5|44068.5|44084.4|44064.4|44088.5|44068.5|44081.9|44061.9|12
1635325350000|2021-10-27 09:02:30|44081.9|44061.9|44071.9|44051.9|44081.9|44061.9|44071.9|44051.9|10
1635325360000|2021-10-27 09:02:40|44071|44051|44086.9|44066.9|44086.9|44066.9|44066|44046|23
1635325370000|2021-10-27 09:02:50|44096.9|44076.9|44101.9|44081.9|44116.9|44096.9|44096.9|44076.9|25
1635325380000|2021-10-27 09:03:00|44099.4|44079.4|44119.4|44099.4|44120.3|44100.3|44098.5|44078.5|31
1635325390000|2021-10-27 09:03:10|44117.8|44097.8|44121.9|44101.9|44121.9|44101.9|44116.9|44096.9|5
1635325400000|2021-10-27 09:03:20|44119.4|44099.4|44120.3|44100.3|44120.3|44100.3|44119.4|44099.4|6
1635325410000|2021-10-27 09:03:30|44121.9|44101.9|44126.9|44106.9|44126.9|44106.9|44121.9|44101.9|3
1635325420000|2021-10-27 09:03:40|44131.9|44111.9|44131.9|44111.9|44131.9|44111.9|44131.9|44111.9|7
1635325430000|2021-10-27 09:03:50|||||||||1
1635325440000|2021-10-27 09:04:00|44128.5|44108.5|44122.8|44102.8|44128.5|44108.5|44121.9|44101.9|7
1635325450000|2021-10-27 09:04:10|44124.4|44104.4|44124.4|44104.4|44124.4|44104.4|44124.4|44104.4|3
1635325460000|2021-10-27 09:04:20|44125.3|44105.3|44129.4|44109.4|44129.4|44109.4|44125.3|44105.3|3
1635325470000|2021-10-27 09:04:30|44126.9|44106.9|44146.9|44126.9|44153.5|44133.5|44126.9|44106.9|9
1635325480000|2021-10-27 09:04:40|44149.4|44129.4|44149.4|44129.4|44149.4|44129.4|44149.4|44129.4|14
1635325490000|2021-10-27 09:04:50|44150.3|44130.3|44161.9|44141.9|44161.9|44141.9|44150.3|44130.3|9
1635325500000|2021-10-27 09:05:00|44156.9|44136.9|44159.4|44139.4|44159.4|44139.4|44156.9|44136.9|4
1635325510000|2021-10-27 09:05:10|44156.9|44136.9|44154.4|44134.4|44156.9|44136.9|44154.4|44134.4|2
1635325520000|2021-10-27 09:05:20|44146.9|44126.9|44136.9|44116.9|44146.9|44126.9|44134.4|44114.4|13
1635325530000|2021-10-27 09:05:30|44131.9|44111.9|44129.4|44109.4|44131.9|44111.9|44129.4|44109.4|2
1635325540000|2021-10-27 09:05:40|44126.9|44106.9|44121.9|44101.9|44126.9|44106.9|44121.9|44101.9|5
1635325550000|2021-10-27 09:05:50|||||||||1
1635325560000|2021-10-27 09:06:00|44122.8|44102.8|44124.4|44104.4|44124.4|44104.4|44122.8|44102.8|6
1635325590000|2021-10-27 09:06:30|44126.9|44106.9|44126.9|44106.9|44126.9|44106.9|44126.9|44106.9|0
1635325600000|2021-10-27 09:06:40|44128.5|44108.5|44134.4|44114.4|44134.4|44114.4|44128.5|44108.5|4
1635325610000|2021-10-27 09:06:50|44139.4|44119.4|44139.4|44119.4|44139.4|44119.4|44139.4|44119.4|5
1635325620000|2021-10-27 09:07:00|44141.9|44121.9|44134.4|44114.4|44141.9|44121.9|44134.4|44114.4|6
1635325630000|2021-10-27 09:07:10|44136.9|44116.9|44137.8|44117.8|44137.8|44117.8|44136.9|44116.9|5
1635325640000|2021-10-27 09:07:20|44141.9|44121.9|44141.9|44121.9|44141.9|44121.9|44141.9|44121.9|1
1635325650000|2021-10-27 09:07:30|44144.4|44124.4|44146.9|44126.9|44146.9|44126.9|44144.4|44124.4|0
1635325660000|2021-10-27 09:07:40|44144.4|44124.4|44151.9|44131.9|44151.9|44131.9|44141.9|44121.9|9
1635325670000|2021-10-27 09:07:50|44156.9|44136.9|44156.9|44136.9|44156.9|44136.9|44156.9|44136.9|3
1635325680000|2021-10-27 09:08:00|44159.4|44139.4|44159.4|44139.4|44159.4|44139.4|44159.4|44139.4|4
1635325700000|2021-10-27 09:08:20|44161.9|44141.9|44164.4|44144.4|44164.4|44144.4|44161.9|44141.9|4
1635325710000|2021-10-27 09:08:30|44165.3|44145.3|44166.9|44146.9|44166.9|44146.9|44165.3|44145.3|1
1635325720000|2021-10-27 09:08:40|44160.3|44140.3|44161.9|44141.9|44161.9|44141.9|44160.3|44140.3|11
1635325730000|2021-10-27 09:08:50|44166.9|44146.9|44166.9|44146.9|44166.9|44146.9|44166.9|44146.9|0
1635325740000|2021-10-27 09:09:00|44169.4|44149.4|44166.9|44146.9|44169.4|44149.4|44166.9|44146.9|2
1635325750000|2021-10-27 09:09:10|44166|44146|44169.4|44149.4|44169.4|44149.4|44166|44146|3
1635325780000|2021-10-27 09:09:40|||||||||1
1635325800000|2021-10-27 09:10:00|||||||||1
1635325820000|2021-10-27 09:10:20|44171.9|44151.9|44171.9|44151.9|44171.9|44151.9|44171.9|44151.9|1
1635325830000|2021-10-27 09:10:30|44174.4|44154.4|44174.4|44154.4|44174.4|44154.4|44174.4|44154.4|3
1635325840000|2021-10-27 09:10:40|44176.9|44156.9|44176.9|44156.9|44176.9|44156.9|44176.9|44156.9|2
1635325860000|2021-10-27 09:11:00|44178.5|44158.5|44186|44166|44186|44166|44178.5|44158.5|4
1635325870000|2021-10-27 09:11:10|44193.6|44173.6|44191.9|44171.9|44195.2|44175.2|44191.9|44171.9|10
1635325880000|2021-10-27 09:11:20|44188.6|44168.6|44188.6|44168.6|44188.6|44168.6|44188.6|44168.6|4
1635325890000|2021-10-27 09:11:30|44187.7|44167.7|44190.2|44170.2|44190.2|44170.2|44187.7|44167.7|1
1635325900000|2021-10-27 09:11:40|44191.1|44171.1|44193.6|44173.6|44193.6|44173.6|44191.1|44171.1|3
1635325910000|2021-10-27 09:11:50|44194.5|44174.5|44203.6|44183.6|44203.6|44183.6|44194.5|44174.5|13
1635325920000|2021-10-27 09:12:00|44201.1|44181.1|44196.1|44176.1|44201.1|44181.1|44196.1|44176.1|2
1635325930000|2021-10-27 09:12:10|44192.7|44172.7|44191.1|44171.1|44192.7|44172.7|44191.1|44171.1|2
1635325940000|2021-10-27 09:12:20|44190.2|44170.2|44191.1|44171.1|44191.1|44171.1|44190.2|44170.2|2
1635325950000|2021-10-27 09:12:30|44189.5|44169.5|44188.6|44168.6|44189.5|44169.5|44188.6|44168.6|2
1635325960000|2021-10-27 09:12:40|44193.6|44173.6|44193.6|44173.6|44193.6|44173.6|44193.6|44173.6|1
1635325980000|2021-10-27 09:13:00|44206.1|44186.1|44203.6|44183.6|44206.1|44186.1|44203.6|44183.6|7
1635325990000|2021-10-27 09:13:10|44208.6|44188.6|44208.6|44188.6|44208.6|44188.6|44208.6|44188.6|2
1635326000000|2021-10-27 09:13:20|44203.6|44183.6|44203.6|44183.6|44203.6|44183.6|44203.6|44183.6|2
1635326010000|2021-10-27 09:13:30|44206.1|44186.1|44216.1|44196.1|44216.1|44196.1|44206.1|44186.1|3
1635326020000|2021-10-27 09:13:40|44217|44197|44238.6|44218.6|44243.6|44223.6|44217|44197|26
1635326030000|2021-10-27 09:13:50|||||||||1
1635326040000|2021-10-27 09:14:00|44236.1|44216.1|44236.1|44216.1|44241.1|44221.1|44236.1|44216.1|8
1635326050000|2021-10-27 09:14:10|44238.6|44218.6|44235.2|44215.2|44238.6|44218.6|44233.6|44213.6|10
1635326060000|2021-10-27 09:14:20|44236.1|44216.1|44238.6|44218.6|44238.6|44218.6|44236.1|44216.1|0
1635326070000|2021-10-27 09:14:30|44233.6|44213.6|44236.1|44216.1|44236.1|44216.1|44233.6|44213.6|1
1635326080000|2021-10-27 09:14:40|44233.6|44213.6|44226.1|44206.1|44233.6|44213.6|44226.1|44206.1|3
1635326090000|2021-10-27 09:14:50|||||||||1
1635326100000|2021-10-27 09:15:00|44227|44207|44191.1|44171.1|44227|44207|44191.1|44171.1|46
1635326110000|2021-10-27 09:15:10|||||||||8
1635326120000|2021-10-27 09:15:20|44188.6|44168.6|44188.6|44168.6|44188.6|44168.6|44188.6|44168.6|6
1635326130000|2021-10-27 09:15:30|44190.4|44170.4|44194.5|44174.5|44194.5|44174.5|44190.4|44170.4|8
1635326140000|2021-10-27 09:15:40|44195.4|44175.4|44201.1|44181.1|44203.6|44183.6|44195.4|44175.4|3
1635326150000|2021-10-27 09:15:50|44211.1|44191.1|44213.6|44193.6|44216.1|44196.1|44211.1|44191.1|2
1635326160000|2021-10-27 09:16:00|44216.1|44196.1|44216.1|44196.1|44216.1|44196.1|44216.1|44196.1|2
1635326170000|2021-10-27 09:16:10|44213.6|44193.6|44213.6|44193.6|44213.6|44193.6|44213.6|44193.6|4
1635326200000|2021-10-27 09:16:40|44216.1|44196.1|44218.6|44198.6|44218.6|44198.6|44216.1|44196.1|0
1635326210000|2021-10-27 09:16:50|44223.6|44203.6|44223.6|44203.6|44223.6|44203.6|44223.6|44203.6|2
1635326220000|2021-10-27 09:17:00|||||||||1
1635326230000|2021-10-27 09:17:10|44224.5|44204.5|44243.6|44223.6|44243.6|44223.6|44224.5|44204.5|10
1635326240000|2021-10-27 09:17:20|44246.1|44226.1|44243.6|44223.6|44246.1|44226.1|44242.7|44222.7|4
1635326250000|2021-10-27 09:17:30|44246.1|44226.1|44243.6|44223.6|44246.1|44226.1|44242.7|44222.7|1
1635326260000|2021-10-27 09:17:40|44246.1|44226.1|44246.1|44226.1|44246.1|44226.1|44246.1|44226.1|3
1635326270000|2021-10-27 09:17:50|44243.6|44223.6|44241.1|44221.1|44243.6|44223.6|44241.1|44221.1|5
1635326280000|2021-10-27 09:18:00|44242|44222|44251.1|44231.1|44251.1|44231.1|44242|44222|7
1635326290000|2021-10-27 09:18:10|44248.6|44228.6|44276.1|44256.1|44276.1|44256.1|44248.6|44228.6|23
1635326300000|2021-10-27 09:18:20|44277.7|44257.7|44271.1|44251.1|44277.7|44257.7|44271.1|44251.1|2
1635326310000|2021-10-27 09:18:30|44268.6|44248.6|44276.1|44256.1|44276.1|44256.1|44263.6|44243.6|12
1635326320000|2021-10-27 09:18:40|44273.6|44253.6|44273.6|44253.6|44273.6|44253.6|44273.6|44253.6|3
1635326330000|2021-10-27 09:18:50|44271.1|44251.1|44271.1|44251.1|44271.1|44251.1|44271.1|44251.1|4
1635326340000|2021-10-27 09:19:00|44268.6|44248.6|44271.1|44251.1|44271.1|44251.1|44266.1|44246.1|5
1635326350000|2021-10-27 09:19:10|44273.6|44253.6|44283.6|44263.6|44286.1|44266.1|44273.6|44253.6|33
1635326360000|2021-10-27 09:19:20|44278.6|44258.6|44278.6|44258.6|44278.6|44258.6|44278.6|44258.6|3
1635326370000|2021-10-27 09:19:30|44277.7|44257.7|44258.6|44238.6|44277.7|44257.7|44258.6|44238.6|11
1635326380000|2021-10-27 09:19:40|44253.6|44233.6|44254.5|44234.5|44254.5|44234.5|44248.6|44228.6|7
1635326390000|2021-10-27 09:19:50|||||||||1
1635326400000|2021-10-27 09:20:00|44268.6|44248.6|44268.6|44248.6|44268.6|44248.6|44268.6|44248.6|7
1635326410000|2021-10-27 09:20:10|44266.1|44246.1|44263.6|44243.6|44266.1|44246.1|44263.6|44243.6|2
1635326420000|2021-10-27 09:20:20|44262.7|44242.7|44262.7|44242.7|44262.7|44242.7|44262.7|44242.7|0
1635326430000|2021-10-27 09:20:30|44263.6|44243.6|44263.6|44243.6|44263.6|44243.6|44263.6|44243.6|5
1635326440000|2021-10-27 09:20:40|44266.1|44246.1|44266.1|44246.1|44266.1|44246.1|44266.1|44246.1|1
1635326450000|2021-10-27 09:20:50|44263.6|44243.6|44262|44242|44263.6|44243.6|44262|44242|8
1635326460000|2021-10-27 09:21:00|44258.6|44238.6|44261.9|44241.9|44261.9|44241.9|44258.6|44238.6|3
1635326470000|2021-10-27 09:21:10|44261|44241|44260.2|44240.2|44261.9|44241.9|44260.2|44240.2|2
1635326480000|2021-10-27 09:21:20|44258.6|44238.6|44257.7|44237.7|44258.6|44238.6|44257.7|44237.7|4
1635326490000|2021-10-27 09:21:30|44256.1|44236.1|44261.8|44241.8|44266.8|44246.8|44255.2|44235.2|6
1635326500000|2021-10-27 09:21:40|44266.8|44246.8|44261.8|44241.8|44266.8|44246.8|44261.8|44241.8|5
1635326510000|2021-10-27 09:21:50|44251.8|44231.8|44246.8|44226.8|44251.8|44231.8|44246.8|44226.8|5
1635326520000|2021-10-27 09:22:00|44245.2|44225.2|44239.3|44219.3|44245.2|44225.2|44239.3|44219.3|7
1635326530000|2021-10-27 09:22:10|44240.2|44220.2|44235.2|44215.2|44241.8|44221.8|44235.2|44215.2|3
1635326540000|2021-10-27 09:22:20|44231.8|44211.8|44231.8|44211.8|44231.8|44211.8|44231.8|44211.8|3
1635326550000|2021-10-27 09:22:30|44229.3|44209.3|44226.8|44206.8|44229.3|44209.3|44226.8|44206.8|1
1635326560000|2021-10-27 09:22:40|44226|44206|44224.3|44204.3|44226|44206|44224.3|44204.3|4
1635326570000|2021-10-27 09:22:50|||||||||1
1635326580000|2021-10-27 09:23:00|44226|44206|44221.8|44201.8|44226.8|44206.8|44221.8|44201.8|2
1635326590000|2021-10-27 09:23:10|44223.5|44203.5|44224.3|44204.3|44224.3|44204.3|44223.5|44203.5|2
1635326600000|2021-10-27 09:23:20|44222.7|44202.7|44221.8|44201.8|44222.7|44202.7|44221.8|44201.8|2
1635326620000|2021-10-27 09:23:40|44224.3|44204.3|44220.2|44200.2|44224.3|44204.3|44219.3|44199.3|3
1635326630000|2021-10-27 09:23:50|44221.8|44201.8|44219.3|44199.3|44221.8|44201.8|44219.3|44199.3|0
1635326650000|2021-10-27 09:24:10|44214.3|44194.3|44211.8|44191.8|44216.8|44196.8|44211.8|44191.8|2
1635326660000|2021-10-27 09:24:20|44214.3|44194.3|44211.8|44191.8|44216.8|44196.8|44211.8|44191.8|3
1635326670000|2021-10-27 09:24:30|44212.7|44192.7|44214.3|44194.3|44214.3|44194.3|44212.7|44192.7|0
1635326680000|2021-10-27 09:24:40|44216.8|44196.8|44215.2|44195.2|44216.8|44196.8|44213.6|44193.6|6
1635326700000|2021-10-27 09:25:00|44216.8|44196.8|44224.3|44204.3|44226|44206|44216.8|44196.8|6
1635326710000|2021-10-27 09:25:10|44221.8|44201.8|44221.8|44201.8|44221.8|44201.8|44221.8|44201.8|2
1635326720000|2021-10-27 09:25:20|44220.2|44200.2|44216.8|44196.8|44220.2|44200.2|44216.8|44196.8|1
1635326730000|2021-10-27 09:25:30|44221.8|44201.8|44216.8|44196.8|44221.8|44201.8|44216.8|44196.8|5
1635326740000|2021-10-27 09:25:40|||||||||3
1635326750000|2021-10-27 09:25:50|||||||||3
1635326760000|2021-10-27 09:26:00|44219.3|44199.3|44221.8|44201.8|44221.8|44201.8|44219.3|44199.3|1
1635326770000|2021-10-27 09:26:10|44221|44201|44219.3|44199.3|44221|44201|44219.3|44199.3|0
1635326780000|2021-10-27 09:26:20|44216.8|44196.8|44216.8|44196.8|44216.8|44196.8|44216.8|44196.8|0
1635326810000|2021-10-27 09:26:50|||||||||2
1635326820000|2021-10-27 09:27:00|44220.2|44200.2|44221.8|44201.8|44221.8|44201.8|44220.2|44200.2|3
1635326830000|2021-10-27 09:27:10|44226.8|44206.8|44226.8|44206.8|44226.8|44206.8|44226.8|44206.8|2
1635326840000|2021-10-27 09:27:20|||||||||5
1635326850000|2021-10-27 09:27:30|44224.3|44204.3|44216.8|44196.8|44224.3|44204.3|44216.8|44196.8|5
1635326880000|2021-10-27 09:28:00|44216|44196|44206|44186|44216|44196|44206|44186|3
1635326890000|2021-10-27 09:28:10|44204.3|44184.3|44206.8|44186.8|44206.8|44186.8|44196|44176|16
1635326900000|2021-10-27 09:28:20|44209.3|44189.3|44209.3|44189.3|44209.3|44189.3|44209.3|44189.3|1
1635326910000|2021-10-27 09:28:30|44211.8|44191.8|44211.8|44191.8|44211.8|44191.8|44211.8|44191.8|4
1635326930000|2021-10-27 09:28:50|||||||||1
1635326940000|2021-10-27 09:29:00|44213.5|44193.5|44216|44196|44216|44196|44213.5|44193.5|0
1635326960000|2021-10-27 09:29:20|44216.8|44196.8|44216.8|44196.8|44216.8|44196.8|44216.8|44196.8|4
1635326970000|2021-10-27 09:29:30|44217.7|44197.7|44226|44206|44226.8|44206.8|44217.7|44197.7|19
1635326980000|2021-10-27 09:29:40|44197.6|44177.6|44194.3|44174.3|44197.6|44177.6|44192.7|44172.7|2
1635326990000|2021-10-27 09:29:50|44189.3|44169.3|44189.3|44169.3|44189.3|44169.3|44189.3|44169.3|1
1635327000000|2021-10-27 09:30:00|44191.8|44171.8|44191.8|44171.8|44191.8|44171.8|44186.8|44166.8|8
1635327010000|2021-10-27 09:30:10|44194.3|44174.3|44206.8|44186.8|44206.8|44186.8|44194.3|44174.3|13
1635327020000|2021-10-27 09:30:20|44216|44196|44219.3|44199.3|44221.8|44201.8|44216|44196|4
1635327030000|2021-10-27 09:30:30|44220.2|44200.2|44214.3|44194.3|44220.2|44200.2|44214.3|44194.3|3
1635327040000|2021-10-27 09:30:40|44215.2|44195.2|44216.8|44196.8|44216.8|44196.8|44215.2|44195.2|1
1635327050000|2021-10-27 09:30:50|||||||||1
1635327060000|2021-10-27 09:31:00|44214.3|44194.3|44214.3|44194.3|44216.8|44196.8|44214.3|44194.3|0
1635327070000|2021-10-27 09:31:10|44216.8|44196.8|44216.8|44196.8|44216.8|44196.8|44216.8|44196.8|0
1635327080000|2021-10-27 09:31:20|44214.3|44194.3|44216.8|44196.8|44216.8|44196.8|44214.3|44194.3|1
1635327090000|2021-10-27 09:31:30|44215.2|44195.2|44211.8|44191.8|44215.2|44195.2|44211.8|44191.8|2
1635327100000|2021-10-27 09:31:40|44214.3|44194.3|44211.8|44191.8|44216.8|44196.8|44211.8|44191.8|2
1635327110000|2021-10-27 09:31:50|44210.2|44190.2|44202.7|44182.7|44210.2|44190.2|44202.7|44182.7|2
1635327120000|2021-10-27 09:32:00|44201.8|44181.8|44199.3|44179.3|44201.8|44181.8|44199.3|44179.3|1
1635327130000|2021-10-27 09:32:10|44201|44181|44204.3|44184.3|44204.3|44184.3|44201|44181|3
1635327140000|2021-10-27 09:32:20|44201.8|44181.8|44201.8|44181.8|44201.8|44181.8|44201.8|44181.8|1
1635327150000|2021-10-27 09:32:30|44198.5|44178.5|44191.8|44171.8|44198.5|44178.5|44191.8|44171.8|2
1635327160000|2021-10-27 09:32:40|44186.8|44166.8|44184.3|44164.3|44186.8|44166.8|44181.8|44161.8|2
1635327170000|2021-10-27 09:32:50|44185.9|44165.9|44186.8|44166.8|44186.8|44166.8|44185.9|44165.9|3
1635327180000|2021-10-27 09:33:00|44184.3|44164.3|44191.8|44171.8|44191.8|44171.8|44184.3|44164.3|9
1635327190000|2021-10-27 09:33:10|44189.3|44169.3|44186.8|44166.8|44191.8|44171.8|44186.8|44166.8|3
1635327200000|2021-10-27 09:33:20|44189.3|44169.3|44191.8|44171.8|44191.8|44171.8|44189.3|44169.3|10
1635327210000|2021-10-27 09:33:30|44185.2|44165.2|44185.2|44165.2|44185.2|44165.2|44185.2|44165.2|2
1635327220000|2021-10-27 09:33:40|44186.8|44166.8|44186.8|44166.8|44186.8|44166.8|44186.8|44166.8|1
1635327230000|2021-10-27 09:33:50|44182.7|44162.7|44181.8|44161.8|44182.7|44162.7|44181.8|44161.8|5
1635327240000|2021-10-27 09:34:00|44184.3|44164.3|44184.3|44164.3|44184.3|44164.3|44184.3|44164.3|10
1635327250000|2021-10-27 09:34:10|44185.9|44165.9|44189.3|44169.3|44189.3|44169.3|44185.9|44165.9|1
1635327280000|2021-10-27 09:34:40|||||||||2
1635327290000|2021-10-27 09:34:50|44188.4|44168.4|44189.3|44169.3|44189.3|44169.3|44188.4|44168.4|1
1635327310000|2021-10-27 09:35:10|||||||||1
1635327320000|2021-10-27 09:35:20|||||||||1
1635327330000|2021-10-27 09:35:30|44188.4|44168.4|44176.8|44156.8|44189.3|44169.3|44176.8|44156.8|9
1635327340000|2021-10-27 09:35:40|44179.3|44159.3|44179.3|44159.3|44179.3|44159.3|44179.3|44159.3|1
1635327350000|2021-10-27 09:35:50|44176.8|44156.8|44176.8|44156.8|44176.8|44156.8|44176.8|44156.8|2
1635327360000|2021-10-27 09:36:00|44177.7|44157.7|44181.8|44161.8|44181.8|44161.8|44177.7|44157.7|3
1635327370000|2021-10-27 09:36:10|44179.3|44159.3|44176.8|44156.8|44179.3|44159.3|44176.8|44156.8|1
1635327380000|2021-10-27 09:36:20|44163.4|44143.4|44169.3|44149.3|44169.3|44149.3|44161.8|44141.8|11
1635327390000|2021-10-27 09:36:30|44166.8|44146.8|44165.2|44145.2|44166.8|44146.8|44165.2|44145.2|2
1635327400000|2021-10-27 09:36:40|44166.8|44146.8|44169.3|44149.3|44169.3|44149.3|44166.8|44146.8|1
1635327410000|2021-10-27 09:36:50|44166.8|44146.8|44177.7|44157.7|44177.7|44157.7|44166.8|44146.8|5
1635327420000|2021-10-27 09:37:00|44180.2|44160.2|44181.8|44161.8|44181.8|44161.8|44179.3|44159.3|0
1635327440000|2021-10-27 09:37:20|44180.2|44160.2|44172.7|44152.7|44180.2|44160.2|44172.7|44152.7|3
1635327450000|2021-10-27 09:37:30|44171.8|44151.8|44166.8|44146.8|44171.8|44151.8|44166.8|44146.8|1
1635327460000|2021-10-27 09:37:40|44165.9|44145.9|44166.8|44146.8|44166.8|44146.8|44163.4|44143.4|1
1635327470000|2021-10-27 09:37:50|44165.2|44145.2|44165.2|44145.2|44165.2|44145.2|44164.3|44144.3|2
1635327480000|2021-10-27 09:38:00|44164.3|44144.3|44164.3|44144.3|44164.3|44144.3|44164.3|44144.3|0
1635327490000|2021-10-27 09:38:10|44165.2|44145.2|44165.2|44145.2|44166.8|44146.8|44165.2|44145.2|1
1635327500000|2021-10-27 09:38:20|44166.1|44146.1|44169.3|44149.3|44169.3|44149.3|44166.1|44146.1|5
1635327510000|2021-10-27 09:38:30|44166.7|44146.7|44172.6|44152.6|44172.6|44152.6|44166.7|44146.7|111
1635327530000|2021-10-27 09:38:50|44162.6|44142.6|44163.4|44143.4|44163.4|44143.4|44162.6|44142.6|1
1635327540000|2021-10-27 09:39:00|44165.1|44145.1|44161.7|44141.7|44165.1|44145.1|44161.7|44141.7|3
1635327550000|2021-10-27 09:39:10|44160.1|44140.1|44160.1|44140.1|44160.1|44140.1|44160.1|44140.1|0
1635327560000|2021-10-27 09:39:20|44162.6|44142.6|44168.4|44148.4|44168.4|44148.4|44162.6|44142.6|7
1635327570000|2021-10-27 09:39:30|44170.1|44150.1|44177.6|44157.6|44177.6|44157.6|44170.1|44150.1|3
1635327580000|2021-10-27 09:39:40|44180.1|44160.1|44180.1|44160.1|44180.1|44160.1|44180.1|44160.1|2
1635327590000|2021-10-27 09:39:50|44185.1|44165.1|44185.1|44165.1|44185.1|44165.1|44185.1|44165.1|3
1635327600000|2021-10-27 09:40:00|44185.9|44165.9|44190.1|44170.1|44190.1|44170.1|44185.9|44165.9|2
1635327620000|2021-10-27 09:40:20|44193.4|44173.4|44193.4|44173.4|44193.4|44173.4|44193.4|44173.4|0
1635327640000|2021-10-27 09:40:40|44198.4|44178.4|44205.1|44185.1|44205.1|44185.1|44198.4|44178.4|4
1635327650000|2021-10-27 09:40:50|44207.6|44187.6|44210.1|44190.1|44210.1|44190.1|44207.6|44187.6|1
1635327660000|2021-10-27 09:41:00|44210.9|44190.9|44210.9|44190.9|44210.9|44190.9|44210.9|44190.9|1
1635327680000|2021-10-27 09:41:20|||||||||6
1635327690000|2021-10-27 09:41:30|44209.2|44189.2|44207.6|44187.6|44209.2|44189.2|44207.6|44187.6|0
1635327740000|2021-10-27 09:42:20|||||||||2
1635327760000|2021-10-27 09:42:40|44208.4|44188.4|44208.4|44188.4|44208.4|44188.4|44208.4|44188.4|2
1635327770000|2021-10-27 09:42:50|44210.9|44190.9|44212.6|44192.6|44215.1|44195.1|44210.9|44190.9|7
1635327780000|2021-10-27 09:43:00|44215.1|44195.1|44215.1|44195.1|44215.1|44195.1|44215.1|44195.1|1
1635327820000|2021-10-27 09:43:40|44217.6|44197.6|44217.6|44197.6|44217.6|44197.6|44217.6|44197.6|1
1635327830000|2021-10-27 09:43:50|44220.1|44200.1|44220.1|44200.1|44222.6|44202.6|44220.1|44200.1|3
1635327850000|2021-10-27 09:44:10|44222.6|44202.6|44222.6|44202.6|44222.6|44202.6|44222.6|44202.6|1
1635327860000|2021-10-27 09:44:20|44237.6|44217.6|44238.4|44218.4|44238.4|44218.4|44235.1|44215.1|5
1635327870000|2021-10-27 09:44:30|44240.1|44220.1|44235|44215|44240.1|44220.1|44235|44215|3
1635327880000|2021-10-27 09:44:40|||||||||2
1635327900000|2021-10-27 09:45:00|||||||||4
1635327910000|2021-10-27 09:45:10|44240|44220|44240|44220|44240|44220|44240|44220|1
1635327940000|2021-10-27 09:45:40|44245|44225|44245|44225|44245|44225|44245|44225|3
1635327950000|2021-10-27 09:45:50|44240|44220|44240|44220|44240|44220|44240|44220|3
1635327960000|2021-10-27 09:46:00|44241.7|44221.7|44240|44220|44242.5|44222.5|44240|44220|1
1635327970000|2021-10-27 09:46:10|44239.2|44219.2|44237.5|44217.5|44239.2|44219.2|44237.5|44217.5|0
1635327980000|2021-10-27 09:46:20|44235.9|44215.9|44235.9|44215.9|44235.9|44215.9|44235.9|44215.9|1
1635327990000|2021-10-27 09:46:30|44235|44215|44235|44215|44235|44215|44235|44215|6
1635328000000|2021-10-27 09:46:40|44237.5|44217.5|44237.5|44217.5|44237.5|44217.5|44237.5|44217.5|0
1635328020000|2021-10-27 09:47:00|44238.4|44218.4|44242.5|44222.5|44242.5|44222.5|44238.4|44218.4|4
1635328040000|2021-10-27 09:47:20|||||||||1
1635328050000|2021-10-27 09:47:30|||||||||1
1635328060000|2021-10-27 09:47:40|44245|44225|44242.5|44222.5|44245|44225|44242.5|44222.5|0
1635328070000|2021-10-27 09:47:50|44245|44225|44242.5|44222.5|44245|44225|44242.5|44222.5|2
1635328080000|2021-10-27 09:48:00|44240.9|44220.9|44237.5|44217.5|44240.9|44220.9|44237.5|44217.5|2
1635328090000|2021-10-27 09:48:10|44239.2|44219.2|44240|44220|44240|44220|44239.2|44219.2|2
1635328100000|2021-10-27 09:48:20|44242.5|44222.5|44237.5|44217.5|44242.5|44222.5|44237.5|44217.5|4
1635328130000|2021-10-27 09:48:50|44232.5|44212.5|44232.5|44212.5|44232.5|44212.5|44232.5|44212.5|1
1635328150000|2021-10-27 09:49:10|44235|44215|44235|44215|44235|44215|44232.5|44212.5|4
1635328160000|2021-10-27 09:49:20|||||||||5
1635328170000|2021-10-27 09:49:30|44230|44210|44230|44210|44230|44210|44230|44210|4
1635328190000|2021-10-27 09:49:50|44225|44205|44225|44205|44225|44205|44225|44205|2
1635328200000|2021-10-27 09:50:00|44230|44210|44230|44210|44230|44210|44230|44210|2
1635328210000|2021-10-27 09:50:10|44227.5|44207.5|44220.8|44200.8|44227.5|44207.5|44220.8|44200.8|5
1635328220000|2021-10-27 09:50:20|44219.2|44199.2|44220|44200|44220|44200|44219.2|44199.2|0
1635328230000|2021-10-27 09:50:30|44221.7|44201.7|44221.7|44201.7|44221.7|44201.7|44221.7|44201.7|2
1635328240000|2021-10-27 09:50:40|44222.5|44202.5|44224.2|44204.2|44224.2|44204.2|44222.5|44202.5|0
1635328260000|2021-10-27 09:51:00|44222.5|44202.5|44220|44200|44222.5|44202.5|44220|44200|2
1635328270000|2021-10-27 09:51:10|44217.5|44197.5|44220|44200|44220|44200|44217.5|44197.5|4
1635328280000|2021-10-27 09:51:20|44217.5|44197.5|44225|44205|44225|44205|44217.5|44197.5|4
1635328300000|2021-10-27 09:51:40|44225.9|44205.9|44270|44250|44270|44250|44225.9|44205.9|9
1635328310000|2021-10-27 09:51:50|44272.5|44252.5|44275|44255|44275|44255|44272.5|44252.5|1
1635328320000|2021-10-27 09:52:00|44274.2|44254.2|44267.5|44247.5|44274.2|44254.2|44267.5|44247.5|4
1635328330000|2021-10-27 09:52:10|44265.9|44245.9|44250|44230|44265.9|44245.9|44250|44230|6
1635328340000|2021-10-27 09:52:20|44257.5|44237.5|44257.5|44237.5|44257.5|44237.5|44257.5|44237.5|2
1635328350000|2021-10-27 09:52:30|44265|44245|44265|44245|44265|44245|44265|44245|3
1635328360000|2021-10-27 09:52:40|||||||||1
1635328370000|2021-10-27 09:52:50|44264.2|44244.2|44262.5|44242.5|44264.2|44244.2|44262.5|44242.5|7
1635328390000|2021-10-27 09:53:10|44265|44245|44270|44250|44270|44250|44265|44245|0
1635328400000|2021-10-27 09:53:20|||||||||1
1635328420000|2021-10-27 09:53:40|44267.5|44247.5|44265|44245|44267.5|44247.5|44265|44245|1
1635328430000|2021-10-27 09:53:50|44267.5|44247.5|44264.2|44244.2|44267.5|44247.5|44262.5|44242.5|3
1635328440000|2021-10-27 09:54:00|44263.3|44243.3|44226.7|44206.7|44263.3|44243.3|44226.7|44206.7|8
1635328450000|2021-10-27 09:54:10|44225|44205|44225|44205|44227.5|44207.5|44225|44205|4
1635328460000|2021-10-27 09:54:20|||||||||1
1635328480000|2021-10-27 09:54:40|44220|44200|44212.5|44192.5|44220|44200|44212.5|44192.5|7
1635328490000|2021-10-27 09:54:50|44210|44190|44210|44190|44210|44190|44210|44190|3
1635328500000|2021-10-27 09:55:00|44211.8|44191.8|44215|44195|44215.9|44195.9|44211.8|44191.8|5
1635328520000|2021-10-27 09:55:20|44212.5|44192.5|44210|44190|44212.5|44192.5|44210|44190|2
1635328540000|2021-10-27 09:55:40|44206.7|44186.7|44205|44185|44206.7|44186.7|44205|44185|2
1635328560000|2021-10-27 09:56:00|44207.5|44187.5|44209.2|44189.2|44209.2|44189.2|44207.5|44187.5|0
1635328570000|2021-10-27 09:56:10|44210|44190|44225|44205|44227.5|44207.5|44210|44190|12
1635328580000|2021-10-27 09:56:20|44230|44210|44230|44210|44230|44210|44230|44210|1
1635328590000|2021-10-27 09:56:30|44215|44195|44215|44195|44215|44195|44215|44195|2
1635328600000|2021-10-27 09:56:40|44220|44200|44221.8|44201.8|44221.8|44201.8|44220|44200|3
1635328610000|2021-10-27 09:56:50|44225.9|44205.9|44225.9|44205.9|44225.9|44205.9|44225.9|44205.9|0
1635328620000|2021-10-27 09:57:00|44242.5|44222.5|44242.5|44222.5|44242.5|44222.5|44242.5|44222.5|1
1635328630000|2021-10-27 09:57:10|44245|44225|44245|44225|44245|44225|44245|44225|0
1635328640000|2021-10-27 09:57:20|44242.5|44222.5|44240|44220|44242.5|44222.5|44240|44220|1
1635328650000|2021-10-27 09:57:30|44240.9|44220.9|44243.4|44223.4|44243.4|44223.4|44240.9|44220.9|2
1635328660000|2021-10-27 09:57:40|44245|44225|44245|44225|44245|44225|44243.4|44223.4|3
1635328670000|2021-10-27 09:57:50|44240|44220|44235|44215|44240|44220|44235|44215|5
1635328680000|2021-10-27 09:58:00|44240|44220|44250|44230|44250|44230|44240|44220|7
1635328690000|2021-10-27 09:58:10|44250.9|44230.9|44263.4|44243.4|44263.4|44243.4|44250.9|44230.9|3
1635328700000|2021-10-27 09:58:20|||||||||8
1635328710000|2021-10-27 09:58:30|44265.9|44245.9|44265|44245|44265.9|44245.9|44265|44245|2
1635328720000|2021-10-27 09:58:40|44265.9|44245.9|44263.4|44243.4|44267.5|44247.5|44263.4|44243.4|2
1635328730000|2021-10-27 09:58:50|44267.5|44247.5|44275|44255|44275|44255|44267.5|44247.5|14
1635328750000|2021-10-27 09:59:10|44273.4|44253.4|44275|44255|44275|44255|44273.4|44253.4|0
1635328760000|2021-10-27 09:59:20|44272.5|44252.5|44270|44250|44272.5|44252.5|44270|44250|2
1635328770000|2021-10-27 09:59:30|44271.6|44251.6|44270|44250|44275|44255|44270|44250|4
1635328790000|2021-10-27 09:59:50|44270.9|44250.9|44270|44250|44275|44255|44270|44250|2
1635328800000|2021-10-27 10:00:00|44268.3|44248.3|44266.6|44246.6|44268.3|44248.3|44266.6|44246.6|1
1635328810000|2021-10-27 10:00:10|44270|44250|44265|44245|44270|44250|44265|44245|5
1635328820000|2021-10-27 10:00:20|44267.5|44247.5|44290|44270|44290|44270|44267.5|44247.5|16
1635328830000|2021-10-27 10:00:30|44292.5|44272.5|44292.5|44272.5|44294.1|44274.1|44292.5|44272.5|3
1635328840000|2021-10-27 10:00:40|44297.5|44277.5|44305|44285|44310|44290|44297.5|44277.5|15
1635328850000|2021-10-27 10:00:50|44303.4|44283.4|44282.5|44262.5|44303.4|44283.4|44282.5|44262.5|15
1635328860000|2021-10-27 10:01:00|44280|44260|44269.1|44249.1|44280|44260|44269.1|44249.1|5
1635328870000|2021-10-27 10:01:10|44268.3|44248.3|44262.5|44242.5|44268.3|44248.3|44262.5|44242.5|3
1635328890000|2021-10-27 10:01:30|44265|44245|44265|44245|44265|44245|44265|44245|6
1635328900000|2021-10-27 10:01:40|44266.6|44246.6|44262.5|44242.5|44266.6|44246.6|44262.5|44242.5|13
1635328910000|2021-10-27 10:01:50|44261.6|44241.6|44255|44235|44261.6|44241.6|44255|44235|1
1635328920000|2021-10-27 10:02:00|44262.5|44242.5|44269.3|44249.3|44271.8|44251.8|44262.5|44242.5|2
1635328930000|2021-10-27 10:02:10|44266.6|44246.6|44260|44240|44266.6|44246.6|44260|44240|2
1635328940000|2021-10-27 10:02:20|44259.1|44239.1|44255|44235|44259.1|44239.1|44255|44235|0
1635328950000|2021-10-27 10:02:30|44252.5|44232.5|44235|44215|44252.5|44232.5|44235|44215|5
1635328960000|2021-10-27 10:02:40|44237.5|44217.5|44235|44215|44240|44220|44235|44215|2
1635328970000|2021-10-27 10:02:50|||||||||4
1635328980000|2021-10-27 10:03:00|44232.5|44212.5|44230|44210|44232.5|44212.5|44230|44210|3
1635328990000|2021-10-27 10:03:10|44230.9|44210.9|44232.5|44212.5|44232.5|44212.5|44230.9|44210.9|0
1635329000000|2021-10-27 10:03:20|44240|44220|44225|44205|44241.6|44221.6|44225|44205|8
1635329010000|2021-10-27 10:03:30|44224.1|44204.1|44215|44195|44224.1|44204.1|44215|44195|7
1635329020000|2021-10-27 10:03:40|44220|44200|44217.5|44197.5|44220|44200|44217.5|44197.5|3
1635329040000|2021-10-27 10:04:00|44219.1|44199.1|44225|44205|44225|44205|44219.1|44199.1|6
1635329050000|2021-10-27 10:04:10|44222.5|44202.5|44220|44200|44222.5|44202.5|44220|44200|1
1635329070000|2021-10-27 10:04:30|44220.9|44200.9|44222.5|44202.5|44225.9|44205.9|44220.9|44200.9|4
1635329080000|2021-10-27 10:04:40|44220|44200|44222.5|44202.5|44222.5|44202.5|44220|44200|0
1635329100000|2021-10-27 10:05:00|44225|44205|44225|44205|44225|44205|44225|44205|2
1635329120000|2021-10-27 10:05:20|44217.5|44197.5|44217.5|44197.5|44217.5|44197.5|44217.5|44197.5|3
1635329130000|2021-10-27 10:05:30|44220|44200|44217.5|44197.5|44220|44200|44217.5|44197.5|6
1635329140000|2021-10-27 10:05:40|44202.5|44182.5|44202.5|44182.5|44202.5|44182.5|44198.3|44178.3|6
1635329150000|2021-10-27 10:05:50|44200|44180|44202.5|44182.5|44202.5|44182.5|44200|44180|5
1635329160000|2021-10-27 10:06:00|||||||||1
1635329170000|2021-10-27 10:06:10|44200|44180|44200|44180|44202.5|44182.5|44200|44180|12
1635329180000|2021-10-27 10:06:20|44197.5|44177.5|44197.5|44177.5|44197.5|44177.5|44197.5|44177.5|1
1635329190000|2021-10-27 10:06:30|||||||||5
1635329200000|2021-10-27 10:06:40|44199.1|44179.1|44201.6|44181.6|44201.6|44181.6|44199.1|44179.1|0
1635329210000|2021-10-27 10:06:50|44200|44180|44200|44180|44200|44180|44200|44180|1
1635329220000|2021-10-27 10:07:00|44199.1|44179.1|44199.1|44179.1|44199.1|44179.1|44199.1|44179.1|4
1635329230000|2021-10-27 10:07:10|44197.5|44177.5|44199.3|44179.3|44199.3|44179.3|44197.5|44177.5|6
1635329240000|2021-10-27 10:07:20|44202.5|44182.5|44207.5|44187.5|44207.5|44187.5|44202.5|44182.5|5
1635329270000|2021-10-27 10:07:50|44209.1|44189.1|44210|44190|44210|44190|44209.1|44189.1|3
1635329300000|2021-10-27 10:08:20|44205|44185|44205|44185|44205|44185|44205|44185|5
1635329310000|2021-10-27 10:08:30|44207.5|44187.5|44197.5|44177.5|44207.5|44187.5|44197.5|44177.5|6
1635329320000|2021-10-27 10:08:40|44202.5|44182.5|44197.5|44177.5|44202.5|44182.5|44197.5|44177.5|7
1635329330000|2021-10-27 10:08:50|44200|44180|44202.5|44182.5|44202.5|44182.5|44200|44180|0
1635329340000|2021-10-27 10:09:00|44199.3|44179.3|44200|44180|44200|44180|44195|44175|4
1635329370000|2021-10-27 10:09:30|44202.5|44182.5|44202.5|44182.5|44202.5|44182.5|44202.5|44182.5|0
1635329380000|2021-10-27 10:09:40|44194.1|44174.1|44194.1|44174.1|44194.1|44174.1|44194.1|44174.1|5
1635329390000|2021-10-27 10:09:50|44191.6|44171.6|44191.6|44171.6|44191.6|44171.6|44191.6|44171.6|0
1635329400000|2021-10-27 10:10:00|44192.5|44172.5|44195|44175|44195|44175|44192.5|44172.5|2
1635329410000|2021-10-27 10:10:10|44195.9|44175.9|44200|44180|44200|44180|44195.9|44175.9|1
1635329420000|2021-10-27 10:10:20|44200.9|44180.9|44205|44185|44205|44185|44200.9|44180.9|3
1635329440000|2021-10-27 10:10:40|44207.5|44187.5|44210|44190|44210|44190|44207.5|44187.5|1
1635329450000|2021-10-27 10:10:50|44213.4|44193.4|44215|44195|44215|44195|44213.4|44193.4|1
1635329460000|2021-10-27 10:11:00|44220|44200|44207.5|44187.5|44220|44200|44207.5|44187.5|5
1635329480000|2021-10-27 10:11:20|44210|44190|44210|44190|44210|44190|44210|44190|2
1635329490000|2021-10-27 10:11:30|44210.9|44190.9|44212.5|44192.5|44212.5|44192.5|44210.9|44190.9|1
1635329510000|2021-10-27 10:11:50|44217.5|44197.5|44217.5|44197.5|44217.5|44197.5|44217.5|44197.5|1
1635329520000|2021-10-27 10:12:00|44220|44200|44216.8|44196.8|44220|44200|44216.8|44196.8|17
1635329560000|2021-10-27 10:12:40|44214.3|44194.3|44209.3|44189.3|44214.3|44194.3|44209.3|44189.3|5
1635329570000|2021-10-27 10:12:50|||||||||1
1635329580000|2021-10-27 10:13:00|44207.7|44187.7|44206.8|44186.8|44207.7|44187.7|44206.8|44186.8|4
1635329590000|2021-10-27 10:13:10|44204.3|44184.3|44204.3|44184.3|44204.3|44184.3|44204.3|44184.3|0
1635329600000|2021-10-27 10:13:20|||||||||4
1635329610000|2021-10-27 10:13:30|44201.8|44181.8|44201.8|44181.8|44201.8|44181.8|44201.8|44181.8|0
1635329620000|2021-10-27 10:13:40|||||||||2
1635329630000|2021-10-27 10:13:50|44202.7|44182.7|44206.8|44186.8|44206.8|44186.8|44202.7|44182.7|2
1635329640000|2021-10-27 10:14:00|44200.2|44180.2|44197.7|44177.7|44200.2|44180.2|44197.7|44177.7|3
1635329650000|2021-10-27 10:14:10|44200.2|44180.2|44196.8|44176.8|44201.8|44181.8|44196.8|44176.8|0
1635329660000|2021-10-27 10:14:20|44174.3|44154.3|44169.3|44149.3|44174.3|44154.3|44166.8|44146.8|13
1635329670000|2021-10-27 10:14:30|44157.7|44137.7|44156.8|44136.8|44157.7|44137.7|44155.2|44135.2|12
1635329680000|2021-10-27 10:14:40|44154.3|44134.3|44156.8|44136.8|44156.8|44136.8|44154.3|44134.3|8
1635329690000|2021-10-27 10:14:50|44157.7|44137.7|44156.8|44136.8|44159.3|44139.3|44156.8|44136.8|2
1635329700000|2021-10-27 10:15:00|44159.3|44139.3|44159.3|44139.3|44159.3|44139.3|44159.3|44139.3|1
1635329710000|2021-10-27 10:15:10|44157.7|44137.7|44141.8|44121.8|44157.7|44137.7|44139.3|44119.3|16
1635329720000|2021-10-27 10:15:20|44140.2|44120.2|44136.8|44116.8|44140.2|44120.2|44136.8|44116.8|5
1635329730000|2021-10-27 10:15:30|44135.9|44115.9|44134.3|44114.3|44135.9|44115.9|44134.3|44114.3|3
1635329740000|2021-10-27 10:15:40|44136.8|44116.8|44136.8|44116.8|44138.6|44118.6|44136.8|44116.8|7
1635329750000|2021-10-27 10:15:50|44141.8|44121.8|44141.8|44121.8|44141.8|44121.8|44141.8|44121.8|4
1635329760000|2021-10-27 10:16:00|44140.2|44120.2|44126.1|44106.1|44140.2|44120.2|44126.1|44106.1|15
1635329770000|2021-10-27 10:16:10|44126|44106|44128.5|44108.5|44128.5|44108.5|44126|44106|1
1635329780000|2021-10-27 10:16:20|44131|44111|44138.5|44118.5|44138.5|44118.5|44131|44111|1
1635329790000|2021-10-27 10:16:30|44143.5|44123.5|44143.5|44123.5|44143.5|44123.5|44143.5|44123.5|7
1635329800000|2021-10-27 10:16:40|44142.7|44122.7|44136|44116|44142.7|44122.7|44136|44116|5
1635329810000|2021-10-27 10:16:50|44136.9|44116.9|44138.5|44118.5|44141|44121|44136.9|44116.9|14
1635329820000|2021-10-27 10:17:00|44143.5|44123.5|44143.5|44123.5|44143.5|44123.5|44140.2|44120.2|11
1635329830000|2021-10-27 10:17:10|44138.5|44118.5|44138.5|44118.5|44138.5|44118.5|44138.5|44118.5|2
1635329850000|2021-10-27 10:17:30|44139.4|44119.4|44143.5|44123.5|44143.5|44123.5|44139.4|44119.4|4
1635329860000|2021-10-27 10:17:40|44141.9|44121.9|44137.8|44117.8|44149.4|44129.4|44137.8|44117.8|5
1635329870000|2021-10-27 10:17:50|44116.9|44096.9|44116.9|44096.9|44116.9|44096.9|44116.9|44096.9|4
1635329880000|2021-10-27 10:18:00|44119.4|44099.4|44119.4|44099.4|44119.4|44099.4|44118.5|44098.5|2
1635329890000|2021-10-27 10:18:10|44122.8|44102.8|44126.9|44106.9|44131.9|44111.9|44122.8|44102.8|5
1635329900000|2021-10-27 10:18:20|||||||||1
1635329910000|2021-10-27 10:18:30|||||||||3
1635329920000|2021-10-27 10:18:40|44124.4|44104.4|44122.8|44102.8|44124.4|44104.4|44122.8|44102.8|0
1635329930000|2021-10-27 10:18:50|44104.4|44084.4|44108.5|44088.5|44108.5|44088.5|44104.4|44084.4|12
1635329940000|2021-10-27 10:19:00|44103.5|44083.5|44093.5|44073.5|44115.2|44095.2|44093.5|44073.5|22
1635329950000|2021-10-27 10:19:10|44095.2|44075.2|44097.7|44077.7|44097.7|44077.7|44095.2|44075.2|8
1635329960000|2021-10-27 10:19:20|44096.8|44076.8|44101|44081|44101|44081|44096.8|44076.8|8
1635329970000|2021-10-27 10:19:30|||||||||1
1635329980000|2021-10-27 10:19:40|44100.2|44080.2|44105.2|44085.2|44105.2|44085.2|44100.2|44080.2|2
1635329990000|2021-10-27 10:19:50|44100.2|44080.2|44093.4|44073.4|44104.3|44084.3|44091.8|44071.8|26
1635330000000|2021-10-27 10:20:00|44091.8|44071.8|44098.5|44078.5|44101.8|44081.8|44091.8|44071.8|6
1635330010000|2021-10-27 10:20:10|44101|44081|44097.7|44077.7|44102.7|44082.7|44097.7|44077.7|8
1635330020000|2021-10-27 10:20:20|44098.5|44078.5|44098.5|44078.5|44098.5|44078.5|44098.5|44078.5|6
1635330030000|2021-10-27 10:20:30|44099.4|44079.4|44098.5|44078.5|44101|44081|44098.5|44078.5|0
1635330050000|2021-10-27 10:20:50|44101.9|44081.9|44099.4|44079.4|44101.9|44081.9|44099.4|44079.4|5
1635330060000|2021-10-27 10:21:00|44101|44081|44098.5|44078.5|44106|44086|44098.5|44078.5|16
1635330070000|2021-10-27 10:21:10|44103.5|44083.5|44103.5|44083.5|44103.5|44083.5|44101|44081|0
1635330080000|2021-10-27 10:21:20|44108.5|44088.5|44105.2|44085.2|44108.5|44088.5|44105.2|44085.2|3
1635330090000|2021-10-27 10:21:30|44102.7|44082.7|44100.2|44080.2|44105.2|44085.2|44100.2|44080.2|4
1635330100000|2021-10-27 10:21:40|44105.2|44085.2|44105.2|44085.2|44105.2|44085.2|44105.2|44085.2|0
1635330110000|2021-10-27 10:21:50|44108.5|44088.5|44110.2|44090.2|44114.3|44094.3|44102.7|44082.7|17
1635330120000|2021-10-27 10:22:00|44115.2|44095.2|44106.8|44086.8|44115.2|44095.2|44105.2|44085.2|30
1635330130000|2021-10-27 10:22:10|44102.7|44082.7|44105.2|44085.2|44105.2|44085.2|44102.7|44082.7|7
1635330150000|2021-10-27 10:22:30|44110.2|44090.2|44109.3|44089.3|44111.8|44091.8|44105.2|44085.2|18
1635330160000|2021-10-27 10:22:40|44107.7|44087.7|44106|44086|44108.5|44088.5|44106|44086|5
1635330180000|2021-10-27 10:23:00|44101.8|44081.8|44098.5|44078.5|44101.8|44081.8|44098.5|44078.5|3
1635330190000|2021-10-27 10:23:10|44101|44081|44101|44081|44101|44081|44101|44081|0
1635330200000|2021-10-27 10:23:20|||||||||1
1635330210000|2021-10-27 10:23:30|44102.7|44082.7|44088.5|44068.5|44102.7|44082.7|44088.5|44068.5|9
1635330220000|2021-10-27 10:23:40|44091|44071|44088.5|44068.5|44091|44071|44088.5|44068.5|5
1635330230000|2021-10-27 10:23:50|44091|44071|44091|44071|44091|44071|44091|44071|4
1635330240000|2021-10-27 10:24:00|44093.5|44073.5|44054.3|44034.3|44093.5|44073.5|44042.7|44022.7|29
1635330250000|2021-10-27 10:24:10|44055.9|44035.9|44051.8|44031.8|44055.9|44035.9|44051.8|44031.8|4
1635330260000|2021-10-27 10:24:20|44048.4|44028.4|44074.3|44054.3|44074.3|44054.3|44046.8|44026.8|15
1635330270000|2021-10-27 10:24:30|44075.2|44055.2|44079.3|44059.3|44079.3|44059.3|44075.2|44055.2|2
1635330280000|2021-10-27 10:24:40|44080.9|44060.9|44079.3|44059.3|44080.9|44060.9|44079.3|44059.3|2
1635330300000|2021-10-27 10:25:00|44094.3|44074.3|44081.8|44061.8|44095|44075|44078.4|44058.4|14
1635330310000|2021-10-27 10:25:10|44073.4|44053.4|44061.8|44041.8|44073.4|44053.4|44061.8|44041.8|3
1635330320000|2021-10-27 10:25:20|44064.3|44044.3|44061.8|44041.8|44064.3|44044.3|44061.8|44041.8|2
1635330330000|2021-10-27 10:25:30|44066.8|44046.8|44046.8|44026.8|44066.8|44046.8|44046.8|44026.8|13
1635330340000|2021-10-27 10:25:40|44045.2|44025.2|44049.3|44029.3|44051.8|44031.8|44042.7|44022.7|15
1635330350000|2021-10-27 10:25:50|44050.2|44030.2|44040.9|44020.9|44056.8|44036.8|44040.9|44020.9|5
1635330360000|2021-10-27 10:26:00|44039.3|44019.3|44051.8|44031.8|44051.8|44031.8|44039.3|44019.3|6
1635330370000|2021-10-27 10:26:10|44054.3|44034.3|44055.9|44035.9|44056.8|44036.8|44054.3|44034.3|3
1635330380000|2021-10-27 10:26:20|44051.8|44031.8|44051.8|44031.8|44051.8|44031.8|44051.8|44031.8|0
1635330390000|2021-10-27 10:26:30|44049.3|44029.3|44043.4|44023.4|44049.3|44029.3|44043.4|44023.4|6
1635330400000|2021-10-27 10:26:40|44054.3|44034.3|44045.2|44025.2|44056.8|44036.8|44041.8|44021.8|10
1635330410000|2021-10-27 10:26:50|44050.2|44030.2|44051.8|44031.8|44054.3|44034.3|44050.2|44030.2|2
1635330420000|2021-10-27 10:27:00|||||||||2
1635330430000|2021-10-27 10:27:10|44054.3|44034.3|44056.8|44036.8|44056.8|44036.8|44054.3|44034.3|3
1635330440000|2021-10-27 10:27:20|44055.9|44035.9|44060|44040|44060|44040|44055.9|44035.9|8
1635330450000|2021-10-27 10:27:30|44054.3|44034.3|44060.2|44040.2|44060.2|44040.2|44052.7|44032.7|4
1635330460000|2021-10-27 10:27:40|44061.8|44041.8|44066.8|44046.8|44066.8|44046.8|44061.8|44041.8|11
1635330470000|2021-10-27 10:27:50|44070.9|44050.9|44070.9|44050.9|44070.9|44050.9|44070.9|44050.9|1
1635330480000|2021-10-27 10:28:00|44066.8|44046.8|44061.8|44041.8|44068.4|44048.4|44061.8|44041.8|10
1635330490000|2021-10-27 10:28:10|44063.4|44043.4|44069.3|44049.3|44069.3|44049.3|44063.4|44043.4|7
1635330500000|2021-10-27 10:28:20|44067.6|44047.6|44056.8|44036.8|44067.6|44047.6|44056.8|44036.8|5
1635330510000|2021-10-27 10:28:30|||||||||1
1635330520000|2021-10-27 10:28:40|44059.3|44039.3|44061.8|44041.8|44061.8|44041.8|44059.3|44039.3|0
1635330540000|2021-10-27 10:29:00|44059.3|44039.3|44061.8|44041.8|44064.3|44044.3|44059.3|44039.3|8
1635330550000|2021-10-27 10:29:10|44063.4|44043.4|44051.8|44031.8|44066.8|44046.8|44051.8|44031.8|6
1635330560000|2021-10-27 10:29:20|44053.4|44033.4|44056.8|44036.8|44056.8|44036.8|44053.4|44033.4|3
1635330570000|2021-10-27 10:29:30|44058.4|44038.4|44059.3|44039.3|44059.3|44039.3|44058.4|44038.4|5
1635330580000|2021-10-27 10:29:40|44061.8|44041.8|44064.3|44044.3|44066.8|44046.8|44061.8|44041.8|4
1635330590000|2021-10-27 10:29:50|44061.8|44041.8|44061.8|44041.8|44061.8|44041.8|44061.8|44041.8|3
1635330600000|2021-10-27 10:30:00|44062.6|44042.6|44070.1|44050.1|44070.1|44050.1|44062.6|44042.6|12
1635330610000|2021-10-27 10:30:10|44071|44051|44075.1|44055.1|44075.1|44055.1|44071|44051|1
1635330630000|2021-10-27 10:30:30|44076.8|44056.8|44076.8|44056.8|44076.8|44056.8|44076.8|44056.8|3
1635330640000|2021-10-27 10:30:40|44079.3|44059.3|44079.3|44059.3|44079.3|44059.3|44079.3|44059.3|0
1635330650000|2021-10-27 10:30:50|44081.8|44061.8|44081.8|44061.8|44081.8|44061.8|44081.8|44061.8|1
1635330660000|2021-10-27 10:31:00|44085.1|44065.1|44081.8|44061.8|44085.1|44065.1|44081.8|44061.8|1
1635330670000|2021-10-27 10:31:10|||||||||1
1635330680000|2021-10-27 10:31:20|44084.3|44064.3|44084.3|44064.3|44084.3|44064.3|44084.3|44064.3|0
1635330690000|2021-10-27 10:31:30|||||||||1
1635330700000|2021-10-27 10:31:40|44081.8|44061.8|44091.8|44071.8|44091.8|44071.8|44081.8|44061.8|13
1635330710000|2021-10-27 10:31:50|44092.6|44072.6|44101.9|44081.9|44104.4|44084.4|44092.6|44072.6|7
1635330720000|2021-10-27 10:32:00|44100.3|44080.3|44099.4|44079.4|44100.3|44080.3|44099.4|44079.4|2
1635330730000|2021-10-27 10:32:10|||||||||1
1635330750000|2021-10-27 10:32:30|44100.3|44080.3|44100.3|44080.3|44100.3|44080.3|44097.8|44077.8|2
1635330770000|2021-10-27 10:32:50|44098.5|44078.5|44098.5|44078.5|44098.5|44078.5|44098.5|44078.5|1
1635330780000|2021-10-27 10:33:00|44096.9|44076.9|44096.9|44076.9|44096.9|44076.9|44096.9|44076.9|0
1635330790000|2021-10-27 10:33:10|44097.8|44077.8|44096.9|44076.9|44097.8|44077.8|44096.9|44076.9|4
1635330800000|2021-10-27 10:33:20|44097.8|44077.8|44098.7|44078.7|44098.7|44078.7|44097.8|44077.8|8
1635330810000|2021-10-27 10:33:30|44099.6|44079.6|44104.4|44084.4|44104.4|44084.4|44099.6|44079.6|3
1635330850000|2021-10-27 10:34:10|44102.8|44082.8|44097.8|44077.8|44102.8|44082.8|44087.8|44067.8|13
1635330860000|2021-10-27 10:34:20|44100.3|44080.3|44100.3|44080.3|44100.3|44080.3|44100.3|44080.3|2
1635330870000|2021-10-27 10:34:30|44097.8|44077.8|44099.4|44079.4|44101|44081|44097.8|44077.8|3
1635330890000|2021-10-27 10:34:50|44096.2|44076.2|44099.4|44079.4|44099.4|44079.4|44096.2|44076.2|0
1635330900000|2021-10-27 10:35:00|44101.9|44081.9|44102.8|44082.8|44102.8|44082.8|44099.4|44079.4|5
1635330910000|2021-10-27 10:35:10|44099.6|44079.6|44098.7|44078.7|44099.6|44079.6|44098.7|44078.7|1
1635330920000|2021-10-27 10:35:20|||||||||1
1635330930000|2021-10-27 10:35:30|44097.8|44077.8|44097.8|44077.8|44097.8|44077.8|44097.8|44077.8|0
1635330940000|2021-10-27 10:35:40|44098.7|44078.7|44098.7|44078.7|44098.7|44078.7|44098.7|44078.7|5
1635330950000|2021-10-27 10:35:50|44097.8|44077.8|44098.7|44078.7|44098.7|44078.7|44097.8|44077.8|2
1635330960000|2021-10-27 10:36:00|44097.8|44077.8|44096.2|44076.2|44097.9|44077.9|44096.2|44076.2|5
1635330970000|2021-10-27 10:36:10|44097.1|44077.1|44097.9|44077.9|44097.9|44077.9|44097.1|44077.1|3
1635330990000|2021-10-27 10:36:30|44098.8|44078.8|44098.8|44078.8|44098.8|44078.8|44098.8|44078.8|1
1635331000000|2021-10-27 10:36:40|44097.2|44077.2|44097.2|44077.2|44097.2|44077.2|44097.2|44077.2|0
1635331010000|2021-10-27 10:36:50|44096.3|44076.3|44097.1|44077.1|44097.9|44077.9|44096.3|44076.3|5
1635331020000|2021-10-27 10:37:00|44095.4|44075.4|44095.4|44075.4|44095.4|44075.4|44095.4|44075.4|1
1635331030000|2021-10-27 10:37:10|44096.3|44076.3|44096.3|44076.3|44096.3|44076.3|44096.3|44076.3|1
1635331040000|2021-10-27 10:37:20|44093.8|44073.8|44093.8|44073.8|44093.8|44073.8|44093.8|44073.8|0
1635331050000|2021-10-27 10:37:30|44095.4|44075.4|44098.8|44078.8|44098.8|44078.8|44095.4|44075.4|6
1635331070000|2021-10-27 10:37:50|44093.8|44073.8|44096.3|44076.3|44096.3|44076.3|44093.8|44073.8|4
1635331080000|2021-10-27 10:38:00|44097.9|44077.9|44095.6|44075.6|44097.9|44077.9|44095.6|44075.6|10
1635331090000|2021-10-27 10:38:10|||||||||3
1635331100000|2021-10-27 10:38:20|44073.1|44053.1|44060.6|44040.6|44073.1|44053.1|44059|44039|16
1635331110000|2021-10-27 10:38:30|||||||||1
1635331120000|2021-10-27 10:38:40|44057.2|44037.2|44078.8|44058.8|44078.8|44058.8|44057.2|44037.2|8
1635331130000|2021-10-27 10:38:50|44077.1|44057.1|44072.9|44052.9|44077.1|44057.1|44072.9|44052.9|4
1635331140000|2021-10-27 10:39:00|44085.4|44065.4|44082.9|44062.9|44085.4|44065.4|44082.9|44062.9|8
1635331150000|2021-10-27 10:39:10|44082.1|44062.1|44079.6|44059.6|44082.1|44062.1|44079.6|44059.6|1
1635331160000|2021-10-27 10:39:20|44080.4|44060.4|44075.4|44055.4|44080.4|44060.4|44075.4|44055.4|1
1635331170000|2021-10-27 10:39:30|||||||||1
1635331180000|2021-10-27 10:39:40|44089.6|44069.6|44087.1|44067.1|44089.6|44069.6|44087.1|44067.1|4
1635331190000|2021-10-27 10:39:50|44086.2|44066.2|44082.1|44062.1|44086.2|44066.2|44082.1|44062.1|7
1635331200000|2021-10-27 10:40:00|44082.9|44062.9|44074.6|44054.6|44085.4|44065.4|44074.6|44054.6|16
1635331210000|2021-10-27 10:40:10|44072.9|44052.9|44072.9|44052.9|44072.9|44052.9|44072.9|44052.9|9
1635331220000|2021-10-27 10:40:20|44070.4|44050.4|44070.4|44050.4|44070.4|44050.4|44070.4|44050.4|3
1635331230000|2021-10-27 10:40:30|44071.2|44051.2|44067.9|44047.9|44071.2|44051.2|44067.9|44047.9|1
1635331240000|2021-10-27 10:40:40|44070.4|44050.4|44070.4|44050.4|44070.4|44050.4|44070.4|44050.4|2
1635331250000|2021-10-27 10:40:50|44072.1|44052.1|44067.9|44047.9|44072.1|44052.1|44067.9|44047.9|4
1635331260000|2021-10-27 10:41:00|||||||||2
1635331270000|2021-10-27 10:41:10|44067.1|44047.1|44067.1|44047.1|44067.1|44047.1|44067.1|44047.1|0
1635331280000|2021-10-27 10:41:20|44065.4|44045.4|44065.4|44045.4|44065.4|44045.4|44065.4|44045.4|9
1635331300000|2021-10-27 10:41:40|44060.4|44040.4|44067.9|44047.9|44067.9|44047.9|44060.4|44040.4|5
1635331310000|2021-10-27 10:41:50|44076.3|44056.3|44077.9|44057.9|44077.9|44057.9|44076.3|44056.3|5
1635331320000|2021-10-27 10:42:00|44078.8|44058.8|44080.4|44060.4|44080.4|44060.4|44078.8|44058.8|1
1635331330000|2021-10-27 10:42:10|44077.9|44057.9|44081.3|44061.3|44081.3|44061.3|44077.9|44057.9|3
1635331340000|2021-10-27 10:42:20|44080.4|44060.4|44077.9|44057.9|44080.4|44060.4|44077.9|44057.9|5
1635331350000|2021-10-27 10:42:30|44078.8|44058.8|44077.1|44057.1|44078.8|44058.8|44077.1|44057.1|1
1635331360000|2021-10-27 10:42:40|44075.4|44055.4|44078.8|44058.8|44078.8|44058.8|44075.4|44055.4|2
1635331370000|2021-10-27 10:42:50|44077.1|44057.1|44077.1|44057.1|44077.1|44057.1|44077.1|44057.1|0
1635331380000|2021-10-27 10:43:00|44077.9|44057.9|44075.4|44055.4|44077.9|44057.9|44075.4|44055.4|1
1635331390000|2021-10-27 10:43:10|44073.8|44053.8|44077.9|44057.9|44077.9|44057.9|44073.8|44053.8|4
1635331400000|2021-10-27 10:43:20|44075.4|44055.4|44075.4|44055.4|44075.4|44055.4|44075.4|44055.4|2
1635331410000|2021-10-27 10:43:30|44078.8|44058.8|44078.8|44058.8|44078.8|44058.8|44078.8|44058.8|2
1635331420000|2021-10-27 10:43:40|44077.9|44057.9|44077.9|44057.9|44077.9|44057.9|44077.9|44057.9|1
1635331430000|2021-10-27 10:43:50|44075.4|44055.4|44075.4|44055.4|44075.4|44055.4|44075.4|44055.4|2
1635331440000|2021-10-27 10:44:00|44073.8|44053.8|44076.3|44056.3|44078.8|44058.8|44073.8|44053.8|1
1635331450000|2021-10-27 10:44:10|44068.8|44048.8|44070.4|44050.4|44071.3|44051.3|44068.8|44048.8|5
1635331460000|2021-10-27 10:44:20|44068.8|44048.8|44068.8|44048.8|44068.8|44048.8|44068.8|44048.8|0
1635331470000|2021-10-27 10:44:30|44067.9|44047.9|44065.4|44045.4|44070.4|44050.4|44065.4|44045.4|0
1635331480000|2021-10-27 10:44:40|44068.8|44048.8|44066.3|44046.3|44068.8|44048.8|44063.8|44043.8|3
1635331500000|2021-10-27 10:45:00|44064.5|44044.5|44063.8|44043.8|44064.5|44044.5|44061.3|44041.3|3
1635331510000|2021-10-27 10:45:10|||||||||4
1635331520000|2021-10-27 10:45:20|44066.3|44046.3|44068.8|44048.8|44068.8|44048.8|44066.3|44046.3|2
1635331530000|2021-10-27 10:45:30|44071.3|44051.3|44072.2|44052.2|44072.2|44052.2|44069.7|44049.7|3
1635331540000|2021-10-27 10:45:40|44071.3|44051.3|44074.7|44054.7|44074.7|44054.7|44071.3|44051.3|1
1635331550000|2021-10-27 10:45:50|44071.5|44051.5|44074.7|44054.7|44074.7|44054.7|44071.5|44051.5|4
1635331560000|2021-10-27 10:46:00|44079|44059|44083.2|44063.2|44083.2|44063.2|44079|44059|10
1635331570000|2021-10-27 10:46:10|44082.4|44062.4|44084.1|44064.1|44085|44065|44081.6|44061.6|9
1635331580000|2021-10-27 10:46:20|44085|44065|44092.4|44072.4|44092.4|44072.4|44085|44065|2
1635331590000|2021-10-27 10:46:30|44091.5|44071.5|44095.6|44075.6|44098.1|44078.1|44090.6|44070.6|8
1635331600000|2021-10-27 10:46:40|44090.6|44070.6|44090.6|44070.6|44090.6|44070.6|44090.6|44070.6|5
1635331610000|2021-10-27 10:46:50|44093.1|44073.1|44090.6|44070.6|44093.1|44073.1|44088.1|44068.1|5
1635331620000|2021-10-27 10:47:00|44085.6|44065.6|44088.1|44068.1|44088.1|44068.1|44085.6|44065.6|0
1635331630000|2021-10-27 10:47:10|44085.6|44065.6|44085.6|44065.6|44085.6|44065.6|44085.6|44065.6|2
1635331640000|2021-10-27 10:47:20|||||||||1
1635331650000|2021-10-27 10:47:30|44075.6|44055.6|44070.6|44050.6|44075.6|44055.6|44070.6|44050.6|7
1635331670000|2021-10-27 10:47:50|44073.1|44053.1|44061.5|44041.5|44073.1|44053.1|44061.5|44041.5|7
1635331680000|2021-10-27 10:48:00|44059.8|44039.8|44059|44039|44059.8|44039.8|44059|44039|0
1635331690000|2021-10-27 10:48:10|44056.5|44036.5|44059.7|44039.7|44059.7|44039.7|44054|44034|17
1635331700000|2021-10-27 10:48:20|||||||||1
1635331710000|2021-10-27 10:48:30|44058.1|44038.1|44055.6|44035.6|44058.1|44038.1|44055.6|44035.6|1
1635331720000|2021-10-27 10:48:40|44058.1|44038.1|44058.1|44038.1|44058.1|44038.1|44058.1|44038.1|5
1635331740000|2021-10-27 10:49:00|44060.6|44040.6|44063.1|44043.1|44063.1|44043.1|44060.6|44040.6|4
1635331750000|2021-10-27 10:49:10|44060.6|44040.6|44063.1|44043.1|44063.1|44043.1|44060.6|44040.6|8
1635331760000|2021-10-27 10:49:20|44063.8|44043.8|44063.8|44043.8|44063.8|44043.8|44063.8|44043.8|1
1635331770000|2021-10-27 10:49:30|44062.2|44042.2|44064.7|44044.7|44064.7|44044.7|44062.2|44042.2|1
1635331780000|2021-10-27 10:49:40|44066.3|44046.3|44066.3|44046.3|44066.3|44046.3|44066.3|44046.3|4
1635331790000|2021-10-27 10:49:50|44068.8|44048.8|44067.2|44047.2|44068.8|44048.8|44066.3|44046.3|2
1635331800000|2021-10-27 10:50:00|44066.3|44046.3|44063.8|44043.8|44066.3|44046.3|44063.8|44043.8|0
1635331810000|2021-10-27 10:50:10|44062.2|44042.2|44062.2|44042.2|44062.2|44042.2|44062.2|44042.2|0
1635331820000|2021-10-27 10:50:20|44060.4|44040.4|44057.9|44037.9|44060.4|44040.4|44057.9|44037.9|4
1635331830000|2021-10-27 10:50:30|44056.3|44036.3|44058.8|44038.8|44059.7|44039.7|44053.8|44033.8|7
1635331840000|2021-10-27 10:50:40|44061.3|44041.3|44062.2|44042.2|44063.8|44043.8|44061.3|44041.3|5
1635331850000|2021-10-27 10:50:50|44061.3|44041.3|44063.8|44043.8|44066.3|44046.3|44061.3|44041.3|4
1635331860000|2021-10-27 10:51:00|44062.2|44042.2|44051.3|44031.3|44062.2|44042.2|44051.3|44031.3|9
1635331870000|2021-10-27 10:51:10|44049.7|44029.7|44048.8|44028.8|44053.8|44033.8|44048.8|44028.8|9
1635331880000|2021-10-27 10:51:20|44043.8|44023.8|44044.7|44024.7|44044.7|44024.7|44043.8|44023.8|2
1635331890000|2021-10-27 10:51:30|44046.3|44026.3|44048.8|44028.8|44048.8|44028.8|44046.3|44026.3|0
1635331900000|2021-10-27 10:51:40|44046.3|44026.3|44023.8|44003.8|44046.3|44026.3|44022.2|44002.2|6
1635331910000|2021-10-27 10:51:50|44024.7|44004.7|44006.3|43986.3|44024.7|44004.7|43987.2|43967.2|35
1635331920000|2021-10-27 10:52:00|43998.8|43978.8|44013.8|43993.8|44013.8|43993.8|43998.8|43978.8|18
1635331930000|2021-10-27 10:52:10|44015.4|43995.4|44016.3|43996.3|44017|43997|44014.5|43994.5|12
1635331940000|2021-10-27 10:52:20|44018.8|43998.8|44013.8|43993.8|44018.8|43998.8|44013.8|43993.8|4
1635331950000|2021-10-27 10:52:30|44012.9|43992.9|44007.9|43987.9|44012.9|43992.9|44007.9|43987.9|1
1635331960000|2021-10-27 10:52:40|44006.3|43986.3|43997.9|43977.9|44006.3|43986.3|43997.9|43977.9|9
1635331970000|2021-10-27 10:52:50|43999.5|43979.5|44001.3|43981.3|44001.3|43981.3|43999.5|43979.5|2
1635331980000|2021-10-27 10:53:00|44003.8|43983.8|44016.3|43996.3|44016.3|43996.3|44003.8|43983.8|15
1635331990000|2021-10-27 10:53:10|44018.8|43998.8|44015.4|43995.4|44018.8|43998.8|44015.4|43995.4|4
1635332000000|2021-10-27 10:53:20|44011.3|43991.3|44005.4|43985.4|44011.3|43991.3|44005.4|43985.4|4
1635332010000|2021-10-27 10:53:30|43997|43977|43992.9|43972.9|43997|43977|43992.9|43972.9|5
1635332020000|2021-10-27 10:53:40|43991.3|43971.3|43992.2|43972.2|43992.2|43972.2|43991.3|43971.3|3
1635332030000|2021-10-27 10:53:50|43991.3|43971.3|43991.3|43971.3|43992.2|43972.2|43991.3|43971.3|3
1635332040000|2021-10-27 10:54:00|43998.8|43978.8|44006.3|43986.3|44006.3|43986.3|43998.8|43978.8|7
1635332050000|2021-10-27 10:54:10|44008.8|43988.8|44011.3|43991.3|44013.8|43993.8|44008.8|43988.8|11
1635332060000|2021-10-27 10:54:20|44012.9|43992.9|44008.8|43988.8|44013.8|43993.8|44008.8|43988.8|2
1635332070000|2021-10-27 10:54:30|||||||||1
1635332080000|2021-10-27 10:54:40|44006.3|43986.3|44006.3|43986.3|44006.3|43986.3|44006.3|43986.3|10
1635332100000|2021-10-27 10:55:00|44005.4|43985.4|44011.3|43991.3|44011.3|43991.3|44002.2|43982.2|12
1635332110000|2021-10-27 10:55:10|44010.4|43990.4|44008.8|43988.8|44010.4|43990.4|44008.8|43988.8|1
1635332120000|2021-10-27 10:55:20|44007.2|43987.2|44001.3|43981.3|44007.2|43987.2|43998.8|43978.8|8
1635332140000|2021-10-27 10:55:40|44002.9|43982.9|44013.8|43993.8|44013.8|43993.8|44002.9|43982.9|3
1635332150000|2021-10-27 10:55:50|44009.7|43989.7|44013.8|43993.8|44013.8|43993.8|44009.7|43989.7|3
1635332160000|2021-10-27 10:56:00|44021.3|44001.3|44031.3|44011.3|44032.2|44012.2|44021.3|44001.3|9
1635332170000|2021-10-27 10:56:10|44033.8|44013.8|44033.8|44013.8|44033.8|44013.8|44033.8|44013.8|5
1635332180000|2021-10-27 10:56:20|44036.3|44016.3|44036.3|44016.3|44036.3|44016.3|44036.3|44016.3|1
1635332190000|2021-10-27 10:56:30|44038.8|44018.8|44041.3|44021.3|44041.3|44021.3|44038.8|44018.8|4
1635332200000|2021-10-27 10:56:40|44042.2|44022.2|44036.3|44016.3|44042.2|44022.2|44036.3|44016.3|2
1635332210000|2021-10-27 10:56:50|44037.2|44017.2|44038.8|44018.8|44038.8|44018.8|44037.2|44017.2|3
1635332220000|2021-10-27 10:57:00|44041.3|44021.3|44041.3|44021.3|44041.3|44021.3|44041.3|44021.3|4
1635332240000|2021-10-27 10:57:20|44043.8|44023.8|44043.8|44023.8|44046.3|44026.3|44043.8|44023.8|11
1635332250000|2021-10-27 10:57:30|44023.8|44003.8|44023.8|44003.8|44023.8|44003.8|44023.8|44003.8|22
1635332260000|2021-10-27 10:57:40|44022.9|44002.9|44023.8|44003.8|44023.8|44003.8|44021.3|44001.3|5
1635332270000|2021-10-27 10:57:50|44026.3|44006.3|44023.8|44003.8|44026.3|44006.3|44023.8|44003.8|1
1635332280000|2021-10-27 10:58:00|44028.1|44008.1|44029|44009|44029.8|44009.8|44028.1|44008.1|2
1635332290000|2021-10-27 10:58:10|44028.1|44008.1|44028.1|44008.1|44028.1|44008.1|44028.1|44008.1|2
1635332310000|2021-10-27 10:58:30|||||||||1
1635332330000|2021-10-27 10:58:50|44027.2|44007.2|44027.2|44007.2|44027.2|44007.2|44027.2|44007.2|4
1635332340000|2021-10-27 10:59:00|44026.3|44006.3|44039.7|44019.7|44039.7|44019.7|44026.3|44006.3|12
1635332350000|2021-10-27 10:59:10|44040.6|44020.6|44048.8|44028.8|44048.8|44028.8|44040.6|44020.6|3
1635332360000|2021-10-27 10:59:20|44046.3|44026.3|44046.3|44026.3|44046.3|44026.3|44046.3|44026.3|4
1635332370000|2021-10-27 10:59:30|44043.8|44023.8|44043.8|44023.8|44043.8|44023.8|44043.8|44023.8|2
1635332380000|2021-10-27 10:59:40|44042.9|44022.9|44013.8|43993.8|44042.9|44022.9|44013.8|43993.8|7
1635332390000|2021-10-27 10:59:50|44026.3|44006.3|44026.3|44006.3|44026.3|44006.3|44026.3|44006.3|6
1635332400000|2021-10-27 11:00:00|44027.2|44007.2|44036.3|44016.3|44038.8|44018.8|44027.2|44007.2|5
1635332420000|2021-10-27 11:00:20|44034.7|44014.7|44035.6|44015.6|44035.6|44015.6|44034.7|44014.7|6
1635332430000|2021-10-27 11:00:30|44037.2|44017.2|44038.1|44018.1|44038.1|44018.1|44037.2|44017.2|4
1635332440000|2021-10-27 11:00:40|44038.9|44018.9|44033.9|44013.9|44038.9|44018.9|44033.9|44013.9|5
1635332450000|2021-10-27 11:00:50|44031.4|44011.4|44022.3|44002.3|44031.4|44011.4|44022.3|44002.3|9
1635332460000|2021-10-27 11:01:00|44019.8|43999.8|44022.3|44002.3|44022.3|44002.3|44019.8|43999.8|3
1635332470000|2021-10-27 11:01:10|44019.8|43999.8|44018.9|43998.9|44019.8|43999.8|44018.9|43998.9|5
1635332480000|2021-10-27 11:01:20|44023.2|44003.2|44025.7|44005.7|44025.7|44005.7|44023.2|44003.2|4
1635332490000|2021-10-27 11:01:30|44028.2|44008.2|44028.2|44008.2|44028.2|44008.2|44028.2|44008.2|0
1635332500000|2021-10-27 11:01:40|44027.3|44007.3|44025.7|44005.7|44027.3|44007.3|44025.7|44005.7|4
1635332510000|2021-10-27 11:01:50|44028.2|44008.2|44028.2|44008.2|44028.2|44008.2|44028.2|44008.2|0
1635332520000|2021-10-27 11:02:00|44029.1|44009.1|44029.1|44009.1|44029.1|44009.1|44029.1|44009.1|3
1635332530000|2021-10-27 11:02:10|44028.2|44008.2|44024.1|44004.1|44029.1|44009.1|44022.5|44002.5|12
1635332540000|2021-10-27 11:02:20|44022.5|44002.5|44021.6|44001.6|44022.5|44002.5|44020.7|44000.7|2
1635332550000|2021-10-27 11:02:30|44024.1|44004.1|44026.6|44006.6|44027.5|44007.5|44024.1|44004.1|4
1635332570000|2021-10-27 11:02:50|44025.7|44005.7|43999.8|43979.8|44025.7|44005.7|43997.3|43977.3|18
1635332580000|2021-10-27 11:03:00|44008.8|43988.8|44010.6|43990.6|44010.6|43990.6|44008.8|43988.8|25
1635332590000|2021-10-27 11:03:10|44011.4|43991.4|44011.4|43991.4|44011.4|43991.4|44011.4|43991.4|2
1635332600000|2021-10-27 11:03:20|44013.9|43993.9|44015.6|43995.6|44015.6|43995.6|44013.9|43993.9|2
1635332610000|2021-10-27 11:03:30|44020.6|44000.6|44020.6|44000.6|44020.6|44000.6|44020.6|44000.6|1
1635332620000|2021-10-27 11:03:40|44021.4|44001.4|44036.4|44016.4|44036.4|44016.4|44021.4|44001.4|2
1635332630000|2021-10-27 11:03:50|44043.9|44023.9|44043.9|44023.9|44043.9|44023.9|44043.9|44023.9|12
1635332660000|2021-10-27 11:04:20|44046.4|44026.4|44048.9|44028.9|44048.9|44028.9|44046.4|44026.4|4
1635332670000|2021-10-27 11:04:30|44050.6|44030.6|44042.3|44022.3|44050.6|44030.6|44042.3|44022.3|6
1635332680000|2021-10-27 11:04:40|44044.8|44024.8|44046.4|44026.4|44046.4|44026.4|44044.8|44024.8|1
1635332690000|2021-10-27 11:04:50|44047.3|44027.3|44044.8|44024.8|44048.1|44028.1|44044.8|44024.8|2
1635332700000|2021-10-27 11:05:00|44047.3|44027.3|44047.3|44027.3|44047.3|44027.3|44047.3|44027.3|5
1635332710000|2021-10-27 11:05:10|44044.8|44024.8|44044.8|44024.8|44044.8|44024.8|44044.8|44024.8|2
1635332720000|2021-10-27 11:05:20|44047.3|44027.3|44050.7|44030.7|44050.7|44030.7|44047.3|44027.3|3
1635332730000|2021-10-27 11:05:30|44052.3|44032.3|44052.3|44032.3|44052.3|44032.3|44052.3|44032.3|2
1635332740000|2021-10-27 11:05:40|||||||||1
1635332750000|2021-10-27 11:05:50|44053.2|44033.2|44053.2|44033.2|44053.2|44033.2|44053.2|44033.2|0
1635332760000|2021-10-27 11:06:00|44051.4|44031.4|44051.4|44031.4|44051.4|44031.4|44051.4|44031.4|3
1635332770000|2021-10-27 11:06:10|44052.3|44032.3|44052.3|44032.3|44052.3|44032.3|44052.3|44032.3|2
1635332780000|2021-10-27 11:06:20|44053.2|44033.2|44054.8|44034.8|44054.8|44034.8|44053.2|44033.2|2
1635332800000|2021-10-27 11:06:40|44055|44035|44055|44035|44055|44035|44052.5|44032.5|17
1635332810000|2021-10-27 11:06:50|44052.5|44032.5|44055|44035|44055|44035|44052.5|44032.5|1
1635332820000|2021-10-27 11:07:00|44053.4|44033.4|44070.1|44050.1|44077.6|44057.6|44053.4|44033.4|23
1635332830000|2021-10-27 11:07:10|44071.7|44051.7|44064.2|44044.2|44071.7|44051.7|44064.2|44044.2|2
1635332840000|2021-10-27 11:07:20|44063.4|44043.4|44065.1|44045.1|44065.1|44045.1|44063.4|44043.4|4
1635332850000|2021-10-27 11:07:30|44064.2|44044.2|44064.2|44044.2|44066.7|44046.7|44064.2|44044.2|3
1635332860000|2021-10-27 11:07:40|44066.7|44046.7|44064.2|44044.2|44067.6|44047.6|44064.2|44044.2|2
1635332870000|2021-10-27 11:07:50|44067.6|44047.6|44067.6|44047.6|44067.6|44047.6|44067.6|44047.6|3
1635332880000|2021-10-27 11:08:00|44070.1|44050.1|44072.6|44052.6|44072.6|44052.6|44070.1|44050.1|3
1635332890000|2021-10-27 11:08:10|44071.7|44051.7|44072.5|44052.5|44073.4|44053.4|44071.7|44051.7|3
1635332900000|2021-10-27 11:08:20|||||||||2
1635332910000|2021-10-27 11:08:30|||||||||1
1635332920000|2021-10-27 11:08:40|44073.4|44053.4|44079.1|44059.1|44079.1|44059.1|44073.4|44053.4|4
1635332930000|2021-10-27 11:08:50|44080.7|44060.7|44079.1|44059.1|44080.7|44060.7|44079.1|44059.1|0
1635332940000|2021-10-27 11:09:00|44077.3|44057.3|44081.4|44061.4|44081.4|44061.4|44077.3|44057.3|8
1635332950000|2021-10-27 11:09:10|44078.9|44058.9|44078.9|44058.9|44078.9|44058.9|44078.9|44058.9|1
1635332970000|2021-10-27 11:09:30|44079.8|44059.8|44077.3|44057.3|44082.3|44062.3|44077.3|44057.3|0
1635332980000|2021-10-27 11:09:40|44078.9|44058.9|44077.3|44057.3|44078.9|44058.9|44077.3|44057.3|4
1635333010000|2021-10-27 11:10:10|44076.4|44056.4|44076.4|44056.4|44076.4|44056.4|44076.4|44056.4|1
1635333020000|2021-10-27 11:10:20|44075.5|44055.5|44073.9|44053.9|44075.5|44055.5|44073.9|44053.9|2
1635333030000|2021-10-27 11:10:30|44061.4|44041.4|44061.4|44041.4|44061.4|44041.4|44061.4|44041.4|8
1635333040000|2021-10-27 11:10:40|44055.5|44035.5|44051.4|44031.4|44055.5|44035.5|44051.4|44031.4|6
1635333050000|2021-10-27 11:10:50|44052.3|44032.3|44050.7|44030.7|44052.3|44032.3|44050.7|44030.7|5
1635333060000|2021-10-27 11:11:00|44049.1|44029.1|44049.1|44029.1|44049.1|44029.1|44049.1|44029.1|0
1635333070000|2021-10-27 11:11:10|44050.7|44030.7|44050.7|44030.7|44050.7|44030.7|44050.7|44030.7|0
1635333080000|2021-10-27 11:11:20|||||||||2
1635333090000|2021-10-27 11:11:30|44055.7|44035.7|44060|44040|44060|44040|44055.7|44035.7|5
1635333100000|2021-10-27 11:11:40|44061.6|44041.6|44062.5|44042.5|44062.5|44042.5|44061.6|44041.6|3
1635333110000|2021-10-27 11:11:50|44060|44040|44059.1|44039.1|44060|44040|44059.1|44039.1|0
1635333130000|2021-10-27 11:12:10|44062.5|44042.5|44062.5|44042.5|44062.5|44042.5|44062.5|44042.5|2
1635333140000|2021-10-27 11:12:20|44060.7|44040.7|44060.7|44040.7|44060.7|44040.7|44060.7|44040.7|6
1635333150000|2021-10-27 11:12:30|44057.5|44037.5|44052.3|44032.3|44057.5|44037.5|44052.3|44032.3|2
1635333160000|2021-10-27 11:12:40|44050.7|44030.7|44062.5|44042.5|44062.5|44042.5|44050.7|44030.7|2
1635333170000|2021-10-27 11:12:50|44066.6|44046.6|44066.6|44046.6|44066.6|44046.6|44066.6|44046.6|0
1635333180000|2021-10-27 11:13:00|44068.2|44048.2|44069.1|44049.1|44071.6|44051.6|44068.2|44048.2|6
1635333200000|2021-10-27 11:13:20|44070.7|44050.7|44070.7|44050.7|44070.7|44050.7|44070.7|44050.7|0
1635333210000|2021-10-27 11:13:30|44068.2|44048.2|44069.1|44049.1|44069.1|44049.1|44065.7|44045.7|0
1635333220000|2021-10-27 11:13:40|44065.7|44045.7|44064.8|44044.8|44065.7|44045.7|44064.8|44044.8|0
1635333230000|2021-10-27 11:13:50|44065.7|44045.7|44049.1|44029.1|44065.7|44045.7|44049.1|44029.1|3
1635333240000|2021-10-27 11:14:00|44050.7|44030.7|44054.1|44034.1|44054.1|44034.1|44050.7|44030.7|1
1635333250000|2021-10-27 11:14:10|44055|44035|44057.5|44037.5|44057.5|44037.5|44055|44035|2
1635333260000|2021-10-27 11:14:20|44059.1|44039.1|44059.1|44039.1|44062.5|44042.5|44059.1|44039.1|1
1635333280000|2021-10-27 11:14:40|44061.6|44041.6|44059.1|44039.1|44061.6|44041.6|44059.1|44039.1|2
1635333290000|2021-10-27 11:14:50|44060.8|44040.8|44064.1|44044.1|44064.1|44044.1|44060.8|44040.8|17
1635333300000|2021-10-27 11:15:00|44065.7|44045.7|44064.1|44044.1|44065.7|44045.7|44064.1|44044.1|3
1635333320000|2021-10-27 11:15:20|44066.6|44046.6|44066.6|44046.6|44069.1|44049.1|44064.1|44044.1|1
1635333330000|2021-10-27 11:15:30|44068.2|44048.2|44071.6|44051.6|44071.6|44051.6|44067.5|44047.5|14
1635333340000|2021-10-27 11:15:40|44074.1|44054.1|44071.6|44051.6|44074.1|44054.1|44071.6|44051.6|1
1635333350000|2021-10-27 11:15:50|44075|44055|44080|44060|44082.5|44062.5|44075|44055|5
1635333360000|2021-10-27 11:16:00|44071.6|44051.6|44071.6|44051.6|44071.6|44051.6|44071.6|44051.6|1
1635333390000|2021-10-27 11:16:30|44067.5|44047.5|44069.1|44049.1|44069.1|44049.1|44067.5|44047.5|9
1635333400000|2021-10-27 11:16:40|||||||||1
1635333410000|2021-10-27 11:16:50|44064.1|44044.1|44064.1|44044.1|44064.1|44044.1|44064.1|44044.1|2
1635333420000|2021-10-27 11:17:00|44066.6|44046.6|44065.7|44045.7|44066.6|44046.6|44065.7|44045.7|3
1635333430000|2021-10-27 11:17:10|44064.1|44044.1|44069.1|44049.1|44069.1|44049.1|44064.1|44044.1|5
1635333440000|2021-10-27 11:17:20|44067.5|44047.5|44064.1|44044.1|44067.5|44047.5|44064.1|44044.1|3
1635333450000|2021-10-27 11:17:30|44063.2|44043.2|44064.1|44044.1|44064.1|44044.1|44063.2|44043.2|1
1635333460000|2021-10-27 11:17:40|44066.6|44046.6|44066.6|44046.6|44066.6|44046.6|44066.6|44046.6|3
1635333470000|2021-10-27 11:17:50|44064.1|44044.1|44065|44045|44065|44045|44064.1|44044.1|0
1635333480000|2021-10-27 11:18:00|44067.5|44047.5|44070|44050|44070|44050|44066.6|44046.6|2
1635333490000|2021-10-27 11:18:10|44068.3|44048.3|44067.5|44047.5|44068.3|44048.3|44067.5|44047.5|1
1635333500000|2021-10-27 11:18:20|44066.6|44046.6|44066.6|44046.6|44066.6|44046.6|44066.6|44046.6|4
1635333530000|2021-10-27 11:18:50|44065.7|44045.7|44060.7|44040.7|44066.6|44046.6|44060.7|44040.7|7
1635333540000|2021-10-27 11:19:00|44056.6|44036.6|44056.6|44036.6|44056.6|44036.6|44056.6|44036.6|1
1635333550000|2021-10-27 11:19:10|44049.1|44029.1|44049.1|44029.1|44049.1|44029.1|44049.1|44029.1|5
1635333560000|2021-10-27 11:19:20|44051.6|44031.6|44049.1|44029.1|44054.1|44034.1|44049.1|44029.1|10
1635333570000|2021-10-27 11:19:30|44048.2|44028.2|44029.1|44009.1|44048.2|44028.2|44029.1|44009.1|8
1635333580000|2021-10-27 11:19:40|44031.6|44011.6|44026.6|44006.6|44031.6|44011.6|44026.6|44006.6|0
1635333590000|2021-10-27 11:19:50|44029.1|44009.1|44029.1|44009.1|44029.1|44009.1|44029.1|44009.1|2
1635333600000|2021-10-27 11:20:00|44025.7|44005.7|44028.2|44008.2|44029.1|44009.1|44024.1|44004.1|5
1635333610000|2021-10-27 11:20:10|44025.7|44005.7|44024.1|44004.1|44025.7|44005.7|44024.1|44004.1|3
1635333620000|2021-10-27 11:20:20|44027.3|44007.3|44026.4|44006.4|44027.3|44007.3|44024.8|44004.8|13
1635333630000|2021-10-27 11:20:30|||||||||2
1635333650000|2021-10-27 11:20:50|44021.3|44001.3|44018.8|43998.8|44021.3|44001.3|44018.8|43998.8|3
1635333660000|2021-10-27 11:21:00|44021.3|44001.3|44021.3|44001.3|44021.3|44001.3|44021.3|44001.3|0
1635333670000|2021-10-27 11:21:10|44022.1|44002.1|44025.5|44005.5|44025.5|44005.5|44021.3|44001.3|18
1635333680000|2021-10-27 11:21:20|||||||||1
1635333690000|2021-10-27 11:21:30|44030.5|44010.5|44026.4|44006.4|44030.5|44010.5|44026.4|44006.4|2
1635333700000|2021-10-27 11:21:40|44023.9|44003.9|44023|44003|44023.9|44003.9|44023|44003|1
1635333720000|2021-10-27 11:22:00|44021.4|44001.4|44021.4|44001.4|44021.4|44001.4|44021.4|44001.4|1
1635333730000|2021-10-27 11:22:10|44019.8|43999.8|44025.5|44005.5|44025.5|44005.5|44019.8|43999.8|5
1635333740000|2021-10-27 11:22:20|44026.4|44006.4|44035.5|44015.5|44036.4|44016.4|44026.4|44006.4|4
1635333750000|2021-10-27 11:22:30|44036.4|44016.4|44058.2|44038.2|44058.2|44038.2|44036.4|44016.4|11
1635333760000|2021-10-27 11:22:40|44059.1|44039.1|44063.2|44043.2|44064.1|44044.1|44059.1|44039.1|4
1635333770000|2021-10-27 11:22:50|44065.7|44045.7|44065.7|44045.7|44065.7|44045.7|44065.7|44045.7|3
1635333780000|2021-10-27 11:23:00|44064.8|44044.8|44060.7|44040.7|44064.8|44044.8|44060.7|44040.7|3
1635333790000|2021-10-27 11:23:10|44058.2|44038.2|44060.7|44040.7|44060.7|44040.7|44058.2|44038.2|3
1635333800000|2021-10-27 11:23:20|44063.2|44043.2|44063.2|44043.2|44063.2|44043.2|44063.2|44043.2|5
1635333810000|2021-10-27 11:23:30|44060.7|44040.7|44060.7|44040.7|44060.7|44040.7|44060.7|44040.7|2
1635333820000|2021-10-27 11:23:40|||||||||2
1635333830000|2021-10-27 11:23:50|44061.6|44041.6|44065.7|44045.7|44065.7|44045.7|44061.6|44041.6|1
1635333840000|2021-10-27 11:24:00|44068.2|44048.2|44068.2|44048.2|44070.7|44050.7|44068.2|44048.2|7
1635333850000|2021-10-27 11:24:10|44064.1|44044.1|44052.3|44032.3|44064.1|44044.1|44052.3|44032.3|6
1635333860000|2021-10-27 11:24:20|44050.7|44030.7|44050.7|44030.7|44050.7|44030.7|44050.7|44030.7|1
1635333870000|2021-10-27 11:24:30|44053.2|44033.2|44053.2|44033.2|44053.2|44033.2|44053.2|44033.2|3
1635333880000|2021-10-27 11:24:40|44059.8|44039.8|44059.8|44039.8|44059.8|44039.8|44059.8|44039.8|0
1635333890000|2021-10-27 11:24:50|44062.3|44042.3|44063.2|44043.2|44064.8|44044.8|44062.3|44042.3|2
1635333900000|2021-10-27 11:25:00|44059.8|44039.8|44048.2|44028.2|44059.8|44039.8|44048.2|44028.2|4
1635333910000|2021-10-27 11:25:10|44042.3|44022.3|44030.7|44010.7|44042.3|44022.3|44030.7|44010.7|4
1635333920000|2021-10-27 11:25:20|44028.2|44008.2|44025.7|44005.7|44028.2|44008.2|44025.7|44005.7|3
1635333930000|2021-10-27 11:25:30|44027.3|44007.3|44023.9|44003.9|44027.3|44007.3|44021.4|44001.4|10
1635333940000|2021-10-27 11:25:40|44021.4|44001.4|44024.1|44004.1|44025.7|44005.7|44014.1|43994.1|13
1635333970000|2021-10-27 11:26:10|44021.6|44001.6|44024.1|44004.1|44025.7|44005.7|44021.6|44001.6|2
1635333980000|2021-10-27 11:26:20|44025.7|44005.7|44034.1|44014.1|44034.1|44014.1|44025.7|44005.7|6
1635333990000|2021-10-27 11:26:30|44036.6|44016.6|44031.6|44011.6|44036.6|44016.6|44031.6|44011.6|3
1635334000000|2021-10-27 11:26:40|44016.6|43996.6|44016.6|43996.6|44016.6|43996.6|44016.6|43996.6|3
1635334010000|2021-10-27 11:26:50|44019.1|43999.1|44019.1|43999.1|44021.6|44001.6|44019.1|43999.1|3
1635334020000|2021-10-27 11:27:00|44009.8|43989.8|44010.7|43990.7|44010.7|43990.7|44009.8|43989.8|6
1635334040000|2021-10-27 11:27:20|||||||||3
1635334050000|2021-10-27 11:27:30|44013.2|43993.2|44009.1|43989.1|44013.2|43993.2|44009.1|43989.1|3
1635334060000|2021-10-27 11:27:40|44014.1|43994.1|44014.1|43994.1|44014.1|43994.1|44014.1|43994.1|1
1635334070000|2021-10-27 11:27:50|44010.8|43990.8|44014.1|43994.1|44014.1|43994.1|44009.1|43989.1|4
1635334080000|2021-10-27 11:28:00|44013.2|43993.2|44010.7|43990.7|44013.2|43993.2|44010.7|43990.7|0
1635334090000|2021-10-27 11:28:10|44009.1|43989.1|44009.1|43989.1|44009.1|43989.1|44009.1|43989.1|1
1635334100000|2021-10-27 11:28:20|44011.6|43991.6|44009.1|43989.1|44011.6|43991.6|44009.1|43989.1|1
1635334110000|2021-10-27 11:28:30|44009.9|43989.9|44011.6|43991.6|44013.2|43993.2|44009.9|43989.9|8
1635334120000|2021-10-27 11:28:40|||||||||7
1635334130000|2021-10-27 11:28:50|44013.2|43993.2|44009.1|43989.1|44013.2|43993.2|44009.1|43989.1|8
1635334140000|2021-10-27 11:29:00|44009.9|43989.9|44016.6|43996.6|44016.6|43996.6|44009.9|43989.9|6
1635334150000|2021-10-27 11:29:10|||||||||4
1635334160000|2021-10-27 11:29:20|44018.3|43998.3|44034.1|44014.1|44034.1|44014.1|44018.3|43998.3|12
1635334170000|2021-10-27 11:29:30|44031.6|44011.6|44042.3|44022.3|44042.3|44022.3|44031.6|44011.6|4
1635334180000|2021-10-27 11:29:40|44040.7|44020.7|44039.1|44019.1|44040.7|44020.7|44039.1|44019.1|4
1635334190000|2021-10-27 11:29:50|44040.7|44020.7|44054.1|44034.1|44054.1|44034.1|44040.7|44020.7|8
1635334200000|2021-10-27 11:30:00|44059.1|44039.1|44065.7|44045.7|44069.1|44049.1|44059.1|44039.1|12
1635334210000|2021-10-27 11:30:10|44063.2|44043.2|44057.4|44037.4|44065.7|44045.7|44056.6|44036.6|6
1635334220000|2021-10-27 11:30:20|44059.1|44039.1|44071.6|44051.6|44071.6|44051.6|44059.1|44039.1|27
1635334230000|2021-10-27 11:30:30|44069.9|44049.9|44069.1|44049.1|44069.9|44049.9|44069.1|44049.1|7
1635334240000|2021-10-27 11:30:40|44068.2|44048.2|44070.7|44050.7|44070.7|44050.7|44068.2|44048.2|5
1635334250000|2021-10-27 11:30:50|44069.1|44049.1|44069.1|44049.1|44069.1|44049.1|44069.1|44049.1|6
1635334260000|2021-10-27 11:31:00|44066.6|44046.6|44059.1|44039.1|44066.6|44046.6|44055.7|44035.7|6
1635334270000|2021-10-27 11:31:10|44069.9|44049.9|44071.6|44051.6|44071.6|44051.6|44069.9|44049.9|6
1635334280000|2021-10-27 11:31:20|44069.1|44049.1|44064.1|44044.1|44069.1|44049.1|44064.1|44044.1|5
1635334290000|2021-10-27 11:31:30|44065.7|44045.7|44070.7|44050.7|44070.7|44050.7|44063.2|44043.2|6
1635334300000|2021-10-27 11:31:40|44073.2|44053.2|44073.2|44053.2|44075.7|44055.7|44073.2|44053.2|3
1635334310000|2021-10-27 11:31:50|44072.3|44052.3|44063.2|44043.2|44072.3|44052.3|44063.2|44043.2|6
1635334320000|2021-10-27 11:32:00|44061.6|44041.6|44051.6|44031.6|44061.6|44041.6|44046.6|44026.6|17
1635334330000|2021-10-27 11:32:10|44049.1|44029.1|44049.1|44029.1|44051.6|44031.6|44049.1|44029.1|5
1635334340000|2021-10-27 11:32:20|44050.8|44030.8|44044.1|44024.1|44050.8|44030.8|44044.1|44024.1|6
1635334350000|2021-10-27 11:32:30|44044|44024|44074.2|44054.2|44074.2|44054.2|44044|44024|17
1635334360000|2021-10-27 11:32:40|44075.1|44055.1|44075.1|44055.1|44078.5|44058.5|44075.1|44055.1|11
1635334370000|2021-10-27 11:32:50|44065.1|44045.1|44072.7|44052.7|44072.7|44052.7|44065.1|44045.1|8
1635334380000|2021-10-27 11:33:00|44075.2|44055.2|44074.5|44054.5|44075.2|44055.2|44074.5|44054.5|6
1635334390000|2021-10-27 11:33:10|44075.4|44055.4|44077|44057|44077|44057|44075.4|44055.4|6
1635334400000|2021-10-27 11:33:20|44074.5|44054.5|44075.2|44055.2|44077|44057|44073.6|44053.6|4
1635334410000|2021-10-27 11:33:30|44076.8|44056.8|44076.8|44056.8|44076.8|44056.8|44076.8|44056.8|5
1635334420000|2021-10-27 11:33:40|44079.3|44059.3|44089.3|44069.3|44089.3|44069.3|44079.3|44059.3|15
1635334440000|2021-10-27 11:34:00|44092.6|44072.6|44092.6|44072.6|44092.6|44072.6|44092.6|44072.6|4
1635334450000|2021-10-27 11:34:10|44089.3|44069.3|44088.5|44068.5|44089.3|44069.3|44086.8|44066.8|1
1635334480000|2021-10-27 11:34:40|44086|44066|44067.6|44047.6|44086|44066|44065.1|44045.1|27
1635334490000|2021-10-27 11:34:50|44052.6|44032.6|44050.1|44030.1|44054.2|44034.2|44026.7|44006.7|39
1635334500000|2021-10-27 11:35:00|44052.6|44032.6|44053.5|44033.5|44056|44036|44052.6|44032.6|12
1635334510000|2021-10-27 11:35:10|44065.8|44045.8|44072.6|44052.6|44072.6|44052.6|44065.8|44045.8|2
1635334520000|2021-10-27 11:35:20|||||||||3
1635334530000|2021-10-27 11:35:30|44070.1|44050.1|44070.1|44050.1|44070.1|44050.1|44070.1|44050.1|6
1635334540000|2021-10-27 11:35:40|44072.6|44052.6|44061|44041|44072.6|44052.6|44061|44041|11
1635334550000|2021-10-27 11:35:50|44062.6|44042.6|44062.6|44042.6|44062.6|44042.6|44062.6|44042.6|4
1635334560000|2021-10-27 11:36:00|44066.7|44046.7|44082.6|44062.6|44085.1|44065.1|44066.7|44046.7|15
1635334570000|2021-10-27 11:36:10|44087.6|44067.6|44092.6|44072.6|44092.6|44072.6|44087.6|44067.6|16
1635334580000|2021-10-27 11:36:20|44093.5|44073.5|44100.1|44080.1|44101|44081|44093.5|44073.5|10
1635334590000|2021-10-27 11:36:30|44101|44081|44116|44096|44117.6|44097.6|44101|44081|5
1635334600000|2021-10-27 11:36:40|44115.1|44095.1|44122.6|44102.6|44125.1|44105.1|44115.1|44095.1|7
1635334610000|2021-10-27 11:36:50|44125.1|44105.1|44119.2|44099.2|44125.1|44105.1|44119.2|44099.2|5
1635334620000|2021-10-27 11:37:00|44120.1|44100.1|44120.1|44100.1|44120.1|44100.1|44120.1|44100.1|4
1635334630000|2021-10-27 11:37:10|44121.7|44101.7|44122.6|44102.6|44122.6|44102.6|44121.7|44101.7|2
1635334640000|2021-10-27 11:37:20|44123.5|44103.5|44127.6|44107.6|44130.1|44110.1|44123.5|44103.5|3
1635334650000|2021-10-27 11:37:30|44126.7|44106.7|44125.1|44105.1|44127.6|44107.6|44125.1|44105.1|7
1635334660000|2021-10-27 11:37:40|44123.5|44103.5|44125.1|44105.1|44127.6|44107.6|44122.6|44102.6|3
1635334670000|2021-10-27 11:37:50|44122.6|44102.6|44122.6|44102.6|44122.6|44102.6|44122.6|44102.6|3
1635334680000|2021-10-27 11:38:00|44125.1|44105.1|44128.5|44108.5|44128.5|44108.5|44125.1|44105.1|6
1635334690000|2021-10-27 11:38:10|44132.6|44112.6|44130.1|44110.1|44133.5|44113.5|44130.1|44110.1|4
1635334710000|2021-10-27 11:38:30|44127.6|44107.6|44134.2|44114.2|44134.2|44114.2|44122.6|44102.6|37
1635334720000|2021-10-27 11:38:40|44135.1|44115.1|44120.1|44100.1|44135.1|44115.1|44120.1|44100.1|9
1635334730000|2021-10-27 11:38:50|44118.5|44098.5|44120.1|44100.1|44120.1|44100.1|44117.6|44097.6|4
1635334740000|2021-10-27 11:39:00|44122.6|44102.6|44122.6|44102.6|44125.1|44105.1|44122.6|44102.6|2
1635334750000|2021-10-27 11:39:10|||||||||1
1635334760000|2021-10-27 11:39:20|44121.7|44101.7|44117.6|44097.6|44121.7|44101.7|44117.6|44097.6|3
1635334770000|2021-10-27 11:39:30|44115.1|44095.1|44120.1|44100.1|44120.1|44100.1|44115.1|44095.1|3
1635334780000|2021-10-27 11:39:40|44119.2|44099.2|44119.2|44099.2|44119.2|44099.2|44119.2|44099.2|4
1635334790000|2021-10-27 11:39:50|44120.1|44100.1|44121.7|44101.7|44124.2|44104.2|44120.1|44100.1|3
1635334800000|2021-10-27 11:40:00|44122.6|44102.6|44124.2|44104.2|44124.2|44104.2|44122.6|44102.6|4
1635334810000|2021-10-27 11:40:10|44125.1|44105.1|44127.6|44107.6|44127.6|44107.6|44125.1|44105.1|1
1635334820000|2021-10-27 11:40:20|44125.1|44105.1|44128.5|44108.5|44128.5|44108.5|44125.1|44105.1|5
1635334830000|2021-10-27 11:40:30|44130.1|44110.1|44132.6|44112.6|44132.6|44112.6|44129.2|44109.2|10
1635334840000|2021-10-27 11:40:40|44136.7|44116.7|44140.1|44120.1|44141.7|44121.7|44136.7|44116.7|7
1635334850000|2021-10-27 11:40:50|44141|44121|44140.1|44120.1|44143.5|44123.5|44140.1|44120.1|8
1635334870000|2021-10-27 11:41:10|44137.6|44117.6|44135.1|44115.1|44137.6|44117.6|44135.1|44115.1|4
1635334880000|2021-10-27 11:41:20|44133.5|44113.5|44132.6|44112.6|44133.5|44113.5|44132.6|44112.6|3
1635334890000|2021-10-27 11:41:30|||||||||1
1635334910000|2021-10-27 11:41:50|44131.7|44111.7|44122.6|44102.6|44131.7|44111.7|44122.6|44102.6|6
1635334920000|2021-10-27 11:42:00|44121|44101|44121|44101|44121|44101|44121|44101|1
1635334930000|2021-10-27 11:42:10|44122.6|44102.6|44121|44101|44125.1|44105.1|44121|44101|0
1635334940000|2021-10-27 11:42:20|44120.1|44100.1|44115.1|44095.1|44120.1|44100.1|44111.7|44091.7|7
1635334950000|2021-10-27 11:42:30|||||||||1
1635334960000|2021-10-27 11:42:40|44112.6|44092.6|44115.1|44095.1|44115.1|44095.1|44105.1|44085.1|5
1635334970000|2021-10-27 11:42:50|44115.9|44095.9|44115.1|44095.1|44117.6|44097.6|44115.1|44095.1|1
1635334980000|2021-10-27 11:43:00|44116.7|44096.7|44115.8|44095.8|44116.7|44096.7|44115.8|44095.8|6
1635335010000|2021-10-27 11:43:30|44116.7|44096.7|44115.8|44095.8|44119.2|44099.2|44115.8|44095.8|2
1635335020000|2021-10-27 11:43:40|44118.3|44098.3|44110.8|44090.8|44118.3|44098.3|44110.8|44090.8|1
1635335030000|2021-10-27 11:43:50|44108.3|44088.3|44110.8|44090.8|44110.8|44090.8|44108.3|44088.3|4
1635335040000|2021-10-27 11:44:00|44114.2|44094.2|44117.6|44097.6|44117.6|44097.6|44114.2|44094.2|3
1635335050000|2021-10-27 11:44:10|44116.7|44096.7|44116.7|44096.7|44116.7|44096.7|44116.7|44096.7|0
1635335060000|2021-10-27 11:44:20|44117.6|44097.6|44117.6|44097.6|44117.6|44097.6|44117.6|44097.6|3
1635335070000|2021-10-27 11:44:30|44118.4|44098.4|44118.4|44098.4|44120.1|44100.1|44118.4|44098.4|3
1635335090000|2021-10-27 11:44:50|||||||||2
1635335100000|2021-10-27 11:45:00|44115.9|44095.9|44115.1|44095.1|44115.9|44095.9|44115.1|44095.1|1
1635335120000|2021-10-27 11:45:20|44115.9|44095.9|44120.2|44100.2|44121.8|44101.8|44115.9|44095.9|7
1635335130000|2021-10-27 11:45:30|44121.8|44101.8|44120.2|44100.2|44121.8|44101.8|44120.2|44100.2|0
1635335140000|2021-10-27 11:45:40|44121.8|44101.8|44121.8|44101.8|44121.8|44101.8|44121.8|44101.8|4
1635335150000|2021-10-27 11:45:50|||||||||2
1635335160000|2021-10-27 11:46:00|44120.2|44100.2|44122.7|44102.7|44122.7|44102.7|44120.2|44100.2|12
1635335170000|2021-10-27 11:46:10|44120.2|44100.2|44120.2|44100.2|44120.2|44100.2|44120.2|44100.2|2
1635335180000|2021-10-27 11:46:20|44122|44102|44120.2|44100.2|44122|44102|44119.5|44099.5|6
1635335190000|2021-10-27 11:46:30|44118.6|44098.6|44118.6|44098.6|44118.6|44098.6|44118.6|44098.6|1
1635335200000|2021-10-27 11:46:40|44117.7|44097.7|44117.7|44097.7|44117.7|44097.7|44117.7|44097.7|1
1635335210000|2021-10-27 11:46:50|44118.6|44098.6|44121.8|44101.8|44121.8|44101.8|44117.7|44097.7|5
1635335220000|2021-10-27 11:47:00|44123.4|44103.4|44121.8|44101.8|44123.4|44103.4|44121.8|44101.8|9
1635335230000|2021-10-27 11:47:10|||||||||1
1635335240000|2021-10-27 11:47:20|44119.3|44099.3|44120.9|44100.9|44120.9|44100.9|44119.3|44099.3|20
1635335250000|2021-10-27 11:47:30|44115.2|44095.2|44117.7|44097.7|44117.7|44097.7|44105.9|44085.9|19
1635335260000|2021-10-27 11:47:40|44118.6|44098.6|44121.1|44101.1|44121.1|44101.1|44118.6|44098.6|0
1635335270000|2021-10-27 11:47:50|44122.7|44102.7|44121.1|44101.1|44122.7|44102.7|44121.1|44101.1|1
1635335280000|2021-10-27 11:48:00|44117.7|44097.7|44114.3|44094.3|44117.7|44097.7|44114.3|44094.3|1
1635335290000|2021-10-27 11:48:10|44111.8|44091.8|44111.8|44091.8|44111.8|44091.8|44111.8|44091.8|1
1635335300000|2021-10-27 11:48:20|44114.3|44094.3|44114.3|44094.3|44114.3|44094.3|44114.3|44094.3|1
1635335310000|2021-10-27 11:48:30|44115.2|44095.2|44120.2|44100.2|44120.2|44100.2|44115.2|44095.2|2
1635335320000|2021-10-27 11:48:40|44116.8|44096.8|44075.9|44055.9|44116.8|44096.8|44075.9|44055.9|14
1635335330000|2021-10-27 11:48:50|44071.8|44051.8|44074.3|44054.3|44076.8|44056.8|44069.3|44049.3|12
1635335340000|2021-10-27 11:49:00|44076.8|44056.8|44096.8|44076.8|44096.8|44076.8|44076.8|44056.8|11
1635335350000|2021-10-27 11:49:10|44097.7|44077.7|44096.8|44076.8|44099.3|44079.3|44096.8|44076.8|0
1635335360000|2021-10-27 11:49:20|44099.3|44079.3|44099.3|44079.3|44099.3|44079.3|44099.3|44079.3|2
1635335390000|2021-10-27 11:49:50|44096.8|44076.8|44091.8|44071.8|44096.8|44076.8|44091.8|44071.8|5
1635335400000|2021-10-27 11:50:00|44080.9|44060.9|44080.9|44060.9|44080.9|44060.9|44080.9|44060.9|2
1635335410000|2021-10-27 11:50:10|44079.3|44059.3|44076.8|44056.8|44079.3|44059.3|44076.8|44056.8|5
1635335420000|2021-10-27 11:50:20|44075.9|44055.9|44074.3|44054.3|44076.8|44056.8|44074.3|44054.3|6
1635335430000|2021-10-27 11:50:30|44072.7|44052.7|44087.7|44067.7|44087.7|44067.7|44071.8|44051.8|14
1635335440000|2021-10-27 11:50:40|44090.2|44070.2|44086.8|44066.8|44101.8|44081.8|44086.8|44066.8|7
1635335460000|2021-10-27 11:51:00|44089.3|44069.3|44098.4|44078.4|44098.4|44078.4|44089.3|44069.3|7
1635335470000|2021-10-27 11:51:10|44096.8|44076.8|44096.8|44076.8|44096.8|44076.8|44096.8|44076.8|25
1635335480000|2021-10-27 11:51:20|44095.2|44075.2|44094.3|44074.3|44095.2|44075.2|44094.3|44074.3|2
1635335510000|2021-10-27 11:51:50|44095.2|44075.2|44095.2|44075.2|44095.2|44075.2|44095.2|44075.2|0
1635335520000|2021-10-27 11:52:00|44097.7|44077.7|44097.7|44077.7|44097.7|44077.7|44097.7|44077.7|12
1635335530000|2021-10-27 11:52:10|||||||||2
1635335540000|2021-10-27 11:52:20|44099.3|44079.3|44097.7|44077.7|44099.3|44079.3|44097.7|44077.7|6
1635335550000|2021-10-27 11:52:30|44098.6|44078.6|44097.7|44077.7|44098.6|44078.6|44097.7|44077.7|3
1635335560000|2021-10-27 11:52:40|44098.6|44078.6|44095.2|44075.2|44098.6|44078.6|44095.2|44075.2|5
1635335570000|2021-10-27 11:52:50|44094.3|44074.3|44087.7|44067.7|44094.3|44074.3|44087.7|44067.7|3
1635335580000|2021-10-27 11:53:00|44086.8|44066.8|44086.8|44066.8|44086.8|44066.8|44086.8|44066.8|1
1635335590000|2021-10-27 11:53:10|44085.2|44065.2|44077.7|44057.7|44085.2|44065.2|44077.7|44057.7|5
1635335600000|2021-10-27 11:53:20|44075.2|44055.2|44074.3|44054.3|44075.2|44055.2|44074.3|44054.3|8
1635335610000|2021-10-27 11:53:30|||||||||2
1635335620000|2021-10-27 11:53:40|44072.7|44052.7|44072.7|44052.7|44072.7|44052.7|44072.7|44052.7|0
1635335630000|2021-10-27 11:53:50|44070.2|44050.2|44060.9|44040.9|44070.2|44050.2|44060.9|44040.9|2
1635335640000|2021-10-27 11:54:00|44058.4|44038.4|44043.6|44023.6|44058.4|44038.4|44037.7|44017.7|18
1635335650000|2021-10-27 11:54:10|44045.2|44025.2|44047.7|44027.7|44047.7|44027.7|44045.2|44025.2|4
1635335660000|2021-10-27 11:54:20|44046.8|44026.8|44047.7|44027.7|44047.7|44027.7|44042.7|44022.7|5
1635335670000|2021-10-27 11:54:30|44044.3|44024.3|44040.2|44020.2|44044.3|44024.3|44040.2|44020.2|4
1635335680000|2021-10-27 11:54:40|44045.2|44025.2|44052.7|44032.7|44052.7|44032.7|44045.2|44025.2|4
1635335690000|2021-10-27 11:54:50|44054.3|44034.3|44054.3|44034.3|44054.3|44034.3|44054.3|44034.3|1
1635335700000|2021-10-27 11:55:00|44056.1|44036.1|44064.3|44044.3|44064.3|44044.3|44056.1|44036.1|2
1635335710000|2021-10-27 11:55:10|44066.8|44046.8|44070.9|44050.9|44071.8|44051.8|44066.8|44046.8|2
1635335720000|2021-10-27 11:55:20|44069.3|44049.3|44076.8|44056.8|44076.8|44056.8|44069.3|44049.3|5
1635335730000|2021-10-27 11:55:30|44081.8|44061.8|44086.8|44066.8|44086.8|44066.8|44081.8|44061.8|2
1635335740000|2021-10-27 11:55:40|44089.3|44069.3|44088.4|44068.4|44091.8|44071.8|44088.4|44068.4|6
1635335750000|2021-10-27 11:55:50|44081.8|44061.8|44084.3|44064.3|44084.3|44064.3|44079.3|44059.3|3
1635335780000|2021-10-27 11:56:20|44086.8|44066.8|44086.8|44066.8|44086.8|44066.8|44084.3|44064.3|2
1635335790000|2021-10-27 11:56:30|44089.3|44069.3|44089.3|44069.3|44089.3|44069.3|44089.3|44069.3|2
1635335800000|2021-10-27 11:56:40|44090.9|44070.9|44081.8|44061.8|44090.9|44070.9|44081.8|44061.8|9
1635335810000|2021-10-27 11:56:50|||||||||2
1635335820000|2021-10-27 11:57:00|44079.3|44059.3|44081.8|44061.8|44081.8|44061.8|44079.3|44059.3|0
1635335870000|2021-10-27 11:57:50|44085.2|44065.2|44085.2|44065.2|44085.2|44065.2|44085.2|44065.2|4
1635335880000|2021-10-27 11:58:00|44081.8|44061.8|44081.8|44061.8|44081.8|44061.8|44081.8|44061.8|7
1635335900000|2021-10-27 11:58:20|44079.3|44059.3|44079.3|44059.3|44079.3|44059.3|44079.3|44059.3|4
1635335910000|2021-10-27 11:58:30|44068.4|44048.4|44068.4|44048.4|44068.4|44048.4|44068.4|44048.4|8
1635335920000|2021-10-27 11:58:40|44067.5|44047.5|44065.9|44045.9|44067.5|44047.5|44065.9|44045.9|2
1635335930000|2021-10-27 11:58:50|44061.8|44041.8|44061.8|44041.8|44061.8|44041.8|44060.2|44040.2|2
1635335940000|2021-10-27 11:59:00|44059.3|44039.3|44061.8|44041.8|44061.8|44041.8|44059.3|44039.3|7
1635335950000|2021-10-27 11:59:10|||||||||3
1635335960000|2021-10-27 11:59:20|44059.3|44039.3|44059.3|44039.3|44059.3|44039.3|44059.3|44039.3|2
1635335970000|2021-10-27 11:59:30|44056.8|44036.8|44056.8|44036.8|44056.8|44036.8|44056.8|44036.8|5
1635335980000|2021-10-27 11:59:40|44050.9|44030.9|44057.8|44037.8|44057.8|44037.8|44050.2|44030.2|30
1635335990000|2021-10-27 11:59:50|44058.6|44038.6|44057|44037|44058.6|44038.6|44057|44037|5
1635336000000|2021-10-27 12:00:00|44053.6|44033.6|44054.5|44034.5|44054.5|44034.5|44046.1|44026.1|13
1635336010000|2021-10-27 12:00:10|44057|44037|44057|44037|44057|44037|44057|44037|7
1635336020000|2021-10-27 12:00:20|44057.8|44037.8|44060.3|44040.3|44060.3|44040.3|44057.8|44037.8|5
1635336040000|2021-10-27 12:00:40|44057.8|44037.8|44057.8|44037.8|44060.3|44040.3|44057.8|44037.8|3
1635336050000|2021-10-27 12:00:50|44048.6|44028.6|44018.6|43998.6|44048.6|44028.6|44013.6|43993.6|14
1635336060000|2021-10-27 12:01:00|44019.5|43999.5|44017.7|43997.7|44022.7|44002.7|44017.7|43997.7|2
1635336070000|2021-10-27 12:01:10|44019.3|43999.3|44030.2|44010.2|44030.2|44010.2|44019.3|43999.3|6
1635336080000|2021-10-27 12:01:20|||||||||1
1635336100000|2021-10-27 12:01:40|44028.6|44008.6|44024.3|44004.3|44028.6|44008.6|44024.3|44004.3|6
1635336110000|2021-10-27 12:01:50|44017.7|43997.7|44001.8|43981.8|44017.7|43997.7|44001.8|43981.8|10
1635336120000|2021-10-27 12:02:00|44002.7|43982.7|44010.2|43990.2|44010.2|43990.2|44002.7|43982.7|20
1635336130000|2021-10-27 12:02:10|44009.3|43989.3|44006.1|43986.1|44009.3|43989.3|44005.2|43985.2|7
1635336140000|2021-10-27 12:02:20|44006.9|43986.9|44009.3|43989.3|44009.3|43989.3|44005.2|43985.2|9
1635336150000|2021-10-27 12:02:30|44011.8|43991.8|44011.8|43991.8|44011.8|43991.8|44011.8|43991.8|0
1635336160000|2021-10-27 12:02:40|44007.7|43987.7|44008.6|43988.6|44009.3|43989.3|44006.8|43986.8|16
1635336170000|2021-10-27 12:02:50|44006.9|43986.9|44006.1|43986.1|44008.6|43988.6|44006.1|43986.1|14
1635336180000|2021-10-27 12:03:00|44005.2|43985.2|44006.1|43986.1|44008.6|43988.6|44005.2|43985.2|15
1635336190000|2021-10-27 12:03:10|||||||||1
1635336200000|2021-10-27 12:03:20|44005.2|43985.2|43996.8|43976.8|44005.2|43985.2|43996.8|43976.8|11
1635336210000|2021-10-27 12:03:30|43995.9|43975.9|43991.1|43971.1|43995.9|43975.9|43988.6|43968.6|27
1635336220000|2021-10-27 12:03:40|43988.6|43968.6|43993.6|43973.6|43993.6|43973.6|43988.6|43968.6|4
1635336230000|2021-10-27 12:03:50|43995.2|43975.2|43997.8|43977.8|43997.8|43977.8|43995.2|43975.2|2
1635336240000|2021-10-27 12:04:00|44001.9|43981.9|44004.4|43984.4|44004.4|43984.4|44001.9|43981.9|6
1635336250000|2021-10-27 12:04:10|||||||||1
1635336270000|2021-10-27 12:04:30|||||||||2
1635336280000|2021-10-27 12:04:40|44001.9|43981.9|43999.4|43979.4|44001.9|43981.9|43999.4|43979.4|4
1635336290000|2021-10-27 12:04:50|44001.1|43981.1|44001.1|43981.1|44001.1|43981.1|44001.1|43981.1|4
1635336300000|2021-10-27 12:05:00|44002.8|43982.8|44003.6|43983.6|44003.6|43983.6|43998.6|43978.6|5
1635336310000|2021-10-27 12:05:10|||||||||2
1635336320000|2021-10-27 12:05:20|||||||||9
1635336330000|2021-10-27 12:05:30|44006.1|43986.1|44004.4|43984.4|44006.9|43986.9|44003.6|43983.6|2
1635336350000|2021-10-27 12:05:50|44006.9|43986.9|44006.9|43986.9|44006.9|43986.9|44006.9|43986.9|3
1635336360000|2021-10-27 12:06:00|||||||||10
1635336370000|2021-10-27 12:06:10|||||||||11
1635336380000|2021-10-27 12:06:20|44005.3|43985.3|44007.8|43987.8|44008.7|43988.7|44005.3|43985.3|21
1635336390000|2021-10-27 12:06:30|44006.2|43986.2|44000.3|43980.3|44006.2|43986.2|44000.3|43980.3|5
1635336410000|2021-10-27 12:06:50|44002.8|43982.8|44002.8|43982.8|44002.8|43982.8|44002.8|43982.8|1
1635336420000|2021-10-27 12:07:00|44000.3|43980.3|44002.8|43982.8|44005.3|43985.3|44000.3|43980.3|27
1635336430000|2021-10-27 12:07:10|44000.3|43980.3|44002.8|43982.8|44002.8|43982.8|44000.3|43980.3|3
1635336450000|2021-10-27 12:07:30|||||||||7
1635336460000|2021-10-27 12:07:40|44003.7|43983.7|44009.6|43989.6|44009.6|43989.6|44003.7|43983.7|9
1635336470000|2021-10-27 12:07:50|44010.5|43990.5|44019.6|43999.6|44019.6|43999.6|44010.5|43990.5|25
1635336480000|2021-10-27 12:08:00|44023|44003|44057.1|44037.1|44057.1|44037.1|44023|44003|27
1635336490000|2021-10-27 12:08:10|44059.6|44039.6|44065.5|44045.5|44065.5|44045.5|44059.6|44039.6|4
1635336500000|2021-10-27 12:08:20|44066.4|44046.4|44069.7|44049.7|44069.7|44049.7|44066.4|44046.4|2
1635336510000|2021-10-27 12:08:30|44068.9|44048.9|44051.2|44031.2|44068.9|44048.9|44051.2|44031.2|7
1635336520000|2021-10-27 12:08:40|44047.1|44027.1|44039.6|44019.6|44049.6|44029.6|44039.6|44019.6|8
1635336530000|2021-10-27 12:08:50|||||||||1
1635336540000|2021-10-27 12:09:00|44042.1|44022.1|44049.6|44029.6|44049.6|44029.6|44036.2|44016.2|16
1635336550000|2021-10-27 12:09:10|44054.6|44034.6|44059.6|44039.6|44059.6|44039.6|44054.6|44034.6|2
1635336560000|2021-10-27 12:09:20|44062.1|44042.1|44063|44043|44063|44043|44062.1|44042.1|1
1635336570000|2021-10-27 12:09:30|44064.6|44044.6|44071.3|44051.3|44071.3|44051.3|44064.6|44044.6|7
1635336580000|2021-10-27 12:09:40|44074.7|44054.7|44067.1|44047.1|44074.7|44054.7|44067.1|44047.1|5
1635336590000|2021-10-27 12:09:50|44063.7|44043.7|44071.3|44051.3|44071.3|44051.3|44063.7|44043.7|11
1635336600000|2021-10-27 12:10:00|44065.5|44045.5|44063|44043|44065.5|44045.5|44054.6|44034.6|17
1635336610000|2021-10-27 12:10:10|44064.6|44044.6|44064.6|44044.6|44064.6|44044.6|44061.2|44041.2|13
1635336620000|2021-10-27 12:10:20|44067.1|44047.1|44097.1|44077.1|44097.1|44077.1|44067.1|44047.1|29
1635336630000|2021-10-27 12:10:30|44100.5|44080.5|44102.1|44082.1|44102.1|44082.1|44100.5|44080.5|10
1635336640000|2021-10-27 12:10:40|44099.6|44079.6|44084.6|44064.6|44099.6|44079.6|44084.6|44064.6|10
1635336650000|2021-10-27 12:10:50|44082.1|44062.1|44078|44058|44082.1|44062.1|44078|44058|5
1635336660000|2021-10-27 12:11:00|44092.1|44072.1|44101.3|44081.3|44103.8|44083.8|44087.1|44067.1|17
1635336670000|2021-10-27 12:11:10|44103|44083|44102.1|44082.1|44103|44083|44100.5|44080.5|7
1635336680000|2021-10-27 12:11:20|44099.6|44079.6|44097.1|44077.1|44099.6|44079.6|44097.1|44077.1|3
1635336690000|2021-10-27 12:11:30|44098|44078|44100.5|44080.5|44100.5|44080.5|44098|44078|9
1635336700000|2021-10-27 12:11:40|44102.1|44082.1|44108.8|44088.8|44108.8|44088.8|44102.1|44082.1|19
1635336710000|2021-10-27 12:11:50|44117.1|44097.1|44117.1|44097.1|44120.5|44100.5|44117.1|44097.1|18
1635336720000|2021-10-27 12:12:00|44118|44098|44118|44098|44118|44098|44117.1|44097.1|3
1635336730000|2021-10-27 12:12:10|44113.7|44093.7|44104.6|44084.6|44113.7|44093.7|44104.6|44084.6|9
1635336740000|2021-10-27 12:12:20|44102.1|44082.1|44112.1|44092.1|44112.1|44092.1|44102.1|44082.1|8
1635336750000|2021-10-27 12:12:30|44113|44093|44117.1|44097.1|44117.1|44097.1|44113|44093|12
1635336760000|2021-10-27 12:12:40|44106.2|44086.2|44105.3|44085.3|44106.2|44086.2|44105.3|44085.3|7
1635336770000|2021-10-27 12:12:50|44106.2|44086.2|44106.2|44086.2|44106.2|44086.2|44106.2|44086.2|12
1635336780000|2021-10-27 12:13:00|44114.6|44094.6|44122.1|44102.1|44122.1|44102.1|44114.6|44094.6|15
1635336790000|2021-10-27 12:13:10|44120.5|44100.5|44100.5|44080.5|44120.5|44100.5|44097.1|44077.1|19
1635336800000|2021-10-27 12:13:20|44103|44083|44109.6|44089.6|44109.6|44089.6|44100.5|44080.5|9
1635336810000|2021-10-27 12:13:30|44112.1|44092.1|44112.1|44092.1|44112.1|44092.1|44112.1|44092.1|2
1635336820000|2021-10-27 12:13:40|44110.5|44090.5|44109.6|44089.6|44111.2|44091.2|44108.7|44088.7|3
1635336830000|2021-10-27 12:13:50|44110.5|44090.5|44113|44093|44113|44093|44109.6|44089.6|5
1635336840000|2021-10-27 12:14:00|44112.1|44092.1|44107.1|44087.1|44112.1|44092.1|44106.2|44086.2|5
1635336850000|2021-10-27 12:14:10|||||||||1
1635336860000|2021-10-27 12:14:20|||||||||3
1635336870000|2021-10-27 12:14:30|44108|44088|44107.1|44087.1|44108|44088|44107.1|44087.1|1
1635336880000|2021-10-27 12:14:40|44109.6|44089.6|44109.6|44089.6|44109.6|44089.6|44109.6|44089.6|0
1635336890000|2021-10-27 12:14:50|44110.5|44090.5|44123|44103|44123|44103|44110.5|44090.5|9
1635336900000|2021-10-27 12:15:00|44123.8|44103.8|44133.8|44113.8|44133.8|44113.8|44123|44103|15
1635336910000|2021-10-27 12:15:10|44136.3|44116.3|44160.5|44140.5|44160.5|44140.5|44136.3|44116.3|24
1635336920000|2021-10-27 12:15:20|44163|44143|44154.6|44134.6|44163|44143|44152.1|44132.1|18
1635336930000|2021-10-27 12:15:30|44157.1|44137.1|44161.3|44141.3|44161.3|44141.3|44153.7|44133.7|24
1635336940000|2021-10-27 12:15:40|44163.8|44143.8|44160.5|44140.5|44163.8|44143.8|44160.5|44140.5|5
1635336950000|2021-10-27 12:15:50|44154.6|44134.6|44143.7|44123.7|44154.6|44134.6|44141.2|44121.2|10
1635336960000|2021-10-27 12:16:00|44144.6|44124.6|44137.1|44117.1|44146.2|44126.2|44137.1|44117.1|9
1635336970000|2021-10-27 12:16:10|44136.2|44116.2|44137.1|44117.1|44137.1|44117.1|44136.2|44116.2|3
1635336980000|2021-10-27 12:16:20|44139.6|44119.6|44119.6|44099.6|44139.6|44119.6|44117.1|44097.1|13
1635336990000|2021-10-27 12:16:30|44120.5|44100.5|44121.2|44101.2|44124.6|44104.6|44120.5|44100.5|11
1635337000000|2021-10-27 12:16:40|44120.3|44100.3|44104.6|44084.6|44120.3|44100.3|44104.6|44084.6|10
1635337010000|2021-10-27 12:16:50|44103.7|44083.7|44109.6|44089.6|44112.1|44092.1|44101.2|44081.2|7
1635337020000|2021-10-27 12:17:00|44112.1|44092.1|44112.1|44092.1|44112.1|44092.1|44112.1|44092.1|2
1635337030000|2021-10-27 12:17:10|44119.6|44099.6|44129.6|44109.6|44129.6|44109.6|44119.6|44099.6|24
1635337040000|2021-10-27 12:17:20|44130.5|44110.5|44132.1|44112.1|44133|44113|44130.5|44110.5|4
1635337050000|2021-10-27 12:17:30|44133|44113|44133|44113|44133|44113|44133|44113|1
1635337060000|2021-10-27 12:17:40|44134.6|44114.6|44134.6|44114.6|44137.1|44117.1|44134.6|44114.6|7
1635337070000|2021-10-27 12:17:50|44133|44113|44133|44113|44137.1|44117.1|44123|44103|17
1635337080000|2021-10-27 12:18:00|44129.6|44109.6|44109.6|44089.6|44132.1|44112.1|44109.6|44089.6|17
1635337090000|2021-10-27 12:18:10|44108.7|44088.7|44102.8|44082.8|44108.7|44088.7|44100.3|44080.3|1
1635337100000|2021-10-27 12:18:20|44103.7|44083.7|44107.1|44087.1|44107.1|44087.1|44103.7|44083.7|4
1635337110000|2021-10-27 12:18:30|44105.5|44085.5|44101.2|44081.2|44105.5|44085.5|44101.2|44081.2|5
1635337120000|2021-10-27 12:18:40|44092.1|44072.1|44082.1|44062.1|44092.1|44072.1|44079.6|44059.6|10
1635337130000|2021-10-27 12:18:50|44083.7|44063.7|44083.7|44063.7|44083.7|44063.7|44083.7|44063.7|3
1635337140000|2021-10-27 12:19:00|44085.3|44065.3|44123.7|44103.7|44124.6|44104.6|44085.3|44065.3|21
1635337150000|2021-10-27 12:19:10|44126.2|44106.2|44113.7|44093.7|44126.2|44106.2|44112.8|44092.8|11
1635337160000|2021-10-27 12:19:20|44114.6|44094.6|44109.4|44089.4|44117.8|44097.8|44109.4|44089.4|4
1635337170000|2021-10-27 12:19:30|44107.8|44087.8|44107.8|44087.8|44107.8|44087.8|44107.8|44087.8|4
1635337180000|2021-10-27 12:19:40|44111.9|44091.9|44109.4|44089.4|44114.4|44094.4|44109.4|44089.4|5
1635337190000|2021-10-27 12:19:50|44111|44091|44111.9|44091.9|44112.8|44092.8|44109.4|44089.4|11
1635337200000|2021-10-27 12:20:00|44114.4|44094.4|44121|44101|44121|44101|44114.4|44094.4|7
1635337210000|2021-10-27 12:20:10|44122.7|44102.7|44101|44081|44122.7|44102.7|44101|44081|21
1635337220000|2021-10-27 12:20:20|44096|44076|44096|44076|44096|44076|44096|44076|1
1635337230000|2021-10-27 12:20:30|44091.9|44071.9|44091.9|44071.9|44091.9|44071.9|44091.9|44071.9|3
1635337240000|2021-10-27 12:20:40|44088.5|44068.5|44093.5|44073.5|44093.5|44073.5|44088.5|44068.5|13
1635337250000|2021-10-27 12:20:50|44095.2|44075.2|44100.2|44080.2|44101.8|44081.8|44095.2|44075.2|12
1635337260000|2021-10-27 12:21:00|44101|44081|44108.5|44088.5|44108.5|44088.5|44101|44081|8
1635337270000|2021-10-27 12:21:10|44109.4|44089.4|44109.4|44089.4|44109.4|44089.4|44109.4|44089.4|4
1635337280000|2021-10-27 12:21:20|44108.5|44088.5|44106|44086|44108.5|44088.5|44106|44086|2
1635337290000|2021-10-27 12:21:30|||||||||2
1635337300000|2021-10-27 12:21:40|44111.8|44091.8|44108.4|44088.4|44115.2|44095.2|44108.4|44088.4|5
1635337310000|2021-10-27 12:21:50|44103.4|44083.4|44103.4|44083.4|44103.4|44083.4|44103.4|44083.4|4
1635337320000|2021-10-27 12:22:00|44099.3|44079.3|44099.3|44079.3|44099.3|44079.3|44099.3|44079.3|8
1635337330000|2021-10-27 12:22:10|44100.9|44080.9|44100.9|44080.9|44100.9|44080.9|44100.9|44080.9|4
1635337350000|2021-10-27 12:22:30|44100|44080|44100.9|44080.9|44100.9|44080.9|44100|44080|3
1635337360000|2021-10-27 12:22:40|44101.8|44081.8|44080.9|44060.9|44101.8|44081.8|44080.9|44060.9|26
1635337370000|2021-10-27 12:22:50|44078.4|44058.4|44077.5|44057.5|44078.4|44058.4|44077.5|44057.5|2
1635337380000|2021-10-27 12:23:00|44078.4|44058.4|44080.9|44060.9|44080.9|44060.9|44078.4|44058.4|9
1635337400000|2021-10-27 12:23:20|44083.4|44063.4|44087.5|44067.5|44088.4|44068.4|44083.4|44063.4|12
1635337410000|2021-10-27 12:23:30|44088.4|44068.4|44088.4|44068.4|44088.4|44068.4|44088.4|44068.4|1
1635337420000|2021-10-27 12:23:40|44085|44065|44085|44065|44085|44065|44085|44065|7
1635337440000|2021-10-27 12:24:00|44080|44060|44070|44050|44080|44060|44065|44045|10
1635337450000|2021-10-27 12:24:10|44069.1|44049.1|44065|44045|44069.1|44049.1|44065|44045|4
1635337460000|2021-10-27 12:24:20|44066.6|44046.6|44062.5|44042.5|44067.5|44047.5|44060|44040|5
1635337470000|2021-10-27 12:24:30|44065|44045|44062.5|44042.5|44065|44045|44062.5|44042.5|1
1635337480000|2021-10-27 12:24:40|44057.5|44037.5|44057.5|44037.5|44057.5|44037.5|44057.5|44037.5|10
1635337490000|2021-10-27 12:24:50|44045|44025|44055|44035|44055|44035|44043.4|44023.4|19
1635337500000|2021-10-27 12:25:00|44058.4|44038.4|44059.1|44039.1|44065|44045|44058.4|44038.4|15
1635337510000|2021-10-27 12:25:10|44052.5|44032.5|44044.1|44024.1|44052.5|44032.5|44044.1|44024.1|7
1635337520000|2021-10-27 12:25:20|44042.5|44022.5|44035.7|44015.7|44042.5|44022.5|44031.6|44011.6|18
1635337530000|2021-10-27 12:25:30|44034.1|44014.1|44034.1|44014.1|44036.6|44016.6|44031.6|44011.6|3
1635337540000|2021-10-27 12:25:40|44036.6|44016.6|44034.1|44014.1|44036.6|44016.6|44034.1|44014.1|1
1635337550000|2021-10-27 12:25:50|44047.5|44027.5|44044.1|44024.1|44047.5|44027.5|44044.1|44024.1|24
1635337560000|2021-10-27 12:26:00|44041.6|44021.6|44041.6|44021.6|44041.6|44021.6|44041.6|44021.6|3
1635337570000|2021-10-27 12:26:10|44042.5|44022.5|44047.5|44027.5|44047.5|44027.5|44042.5|44022.5|5
1635337580000|2021-10-27 12:26:20|44048.4|44028.4|44051.6|44031.6|44051.6|44031.6|44048.4|44028.4|5
1635337590000|2021-10-27 12:26:30|||||||||1
1635337600000|2021-10-27 12:26:40|||||||||1
1635337610000|2021-10-27 12:26:50|44052.5|44032.5|44070.7|44050.7|44070.7|44050.7|44052.5|44032.5|13
1635337620000|2021-10-27 12:27:00|44078.2|44058.2|44083.2|44063.2|44083.2|44063.2|44078.2|44058.2|6
1635337630000|2021-10-27 12:27:10|44088.2|44068.2|44088.2|44068.2|44088.2|44068.2|44088.2|44068.2|6
1635337640000|2021-10-27 12:27:20|44083.2|44063.2|44080.7|44060.7|44083.2|44063.2|44080.7|44060.7|9
1635337650000|2021-10-27 12:27:30|44076.6|44056.6|44076.6|44056.6|44076.6|44056.6|44076.6|44056.6|5
1635337660000|2021-10-27 12:27:40|||||||||1
1635337670000|2021-10-27 12:27:50|44079.8|44059.8|44073.2|44053.2|44079.8|44059.8|44073.2|44053.2|8
1635337680000|2021-10-27 12:28:00|44075.7|44055.7|44075.7|44055.7|44075.7|44055.7|44075.7|44055.7|5
1635337690000|2021-10-27 12:28:10|44079.1|44059.1|44080.7|44060.7|44084.1|44064.1|44079.1|44059.1|4
1635337700000|2021-10-27 12:28:20|44081.6|44061.6|44083.2|44063.2|44083.2|44063.2|44081.6|44061.6|3
1635337710000|2021-10-27 12:28:30|44084.1|44064.1|44085.7|44065.7|44085.7|44065.7|44084.1|44064.1|6
1635337720000|2021-10-27 12:28:40|44086.6|44066.6|44086.6|44066.6|44086.6|44066.6|44086.6|44066.6|5
1635337730000|2021-10-27 12:28:50|44085.7|44065.7|44078.2|44058.2|44085.7|44065.7|44078.2|44058.2|4
1635337740000|2021-10-27 12:29:00|44073.2|44053.2|44073.2|44053.2|44073.2|44053.2|44073.2|44053.2|4
1635337750000|2021-10-27 12:29:10|44076.6|44056.6|44076.6|44056.6|44076.6|44056.6|44076.6|44056.6|1
1635337760000|2021-10-27 12:29:20|44078.2|44058.2|44083.2|44063.2|44083.2|44063.2|44078.2|44058.2|6
1635337770000|2021-10-27 12:29:30|44084.1|44064.1|44084.1|44064.1|44084.1|44064.1|44084.1|44064.1|1
1635337780000|2021-10-27 12:29:40|44085.7|44065.7|44085.7|44065.7|44085.7|44065.7|44085.7|44065.7|1
1635337790000|2021-10-27 12:29:50|44083.2|44063.2|44088.2|44068.2|44088.2|44068.2|44083.2|44063.2|4
1635337800000|2021-10-27 12:30:00|44085.7|44065.7|44089.1|44069.1|44089.1|44069.1|44085.7|44065.7|8
1635337810000|2021-10-27 12:30:10|44090.7|44070.7|44092.3|44072.3|44092.3|44072.3|44090.7|44070.7|8
1635337820000|2021-10-27 12:30:20|44090.7|44070.7|44090.7|44070.7|44090.7|44070.7|44090.7|44070.7|2
1635337830000|2021-10-27 12:30:30|44082.2|44062.2|44083.1|44063.1|44083.1|44063.1|44082.2|44062.2|2
1635337840000|2021-10-27 12:30:40|44086.5|44066.5|44075.6|44055.6|44091.5|44071.5|44075.6|44055.6|6
1635337850000|2021-10-27 12:30:50|44077.2|44057.2|44077.2|44057.2|44078.1|44058.1|44077.2|44057.2|2
1635337860000|2021-10-27 12:31:00|44079.7|44059.7|44086.5|44066.5|44086.5|44066.5|44079.7|44059.7|5
1635337870000|2021-10-27 12:31:10|44087.3|44067.3|44085.6|44065.6|44087.3|44067.3|44085.6|44065.6|1
1635337880000|2021-10-27 12:31:20|||||||||2
1635337890000|2021-10-27 12:31:30|44082.2|44062.2|44082.2|44062.2|44082.2|44062.2|44082.2|44062.2|4
1635337900000|2021-10-27 12:31:40|44083.1|44063.1|44093.1|44073.1|44093.1|44073.1|44083.1|44063.1|8
1635337910000|2021-10-27 12:31:50|44094.7|44074.7|44087.2|44067.2|44094.7|44074.7|44087.2|44067.2|6
1635337920000|2021-10-27 12:32:00|44079.7|44059.7|44079.7|44059.7|44079.7|44059.7|44079.7|44059.7|7
1635337930000|2021-10-27 12:32:10|44084.7|44064.7|44084.7|44064.7|44084.7|44064.7|44084.7|44064.7|7
1635337940000|2021-10-27 12:32:20|44085.6|44065.6|44087.2|44067.2|44088.1|44068.1|44084.7|44064.7|20
1635337950000|2021-10-27 12:32:30|44084.7|44064.7|44086.5|44066.5|44086.5|44066.5|44082.2|44062.2|22
1635337960000|2021-10-27 12:32:40|44088.1|44068.1|44089.7|44069.7|44089.7|44069.7|44088.1|44068.1|10
1635337970000|2021-10-27 12:32:50|44092.2|44072.2|44091.3|44071.3|44092.9|44072.9|44090.4|44070.4|10
1635337980000|2021-10-27 12:33:00|44092.2|44072.2|44095.4|44075.4|44095.4|44075.4|44092.2|44072.2|7
1635337990000|2021-10-27 12:33:10|44097|44077|44086.2|44066.2|44097|44077|44086.2|44066.2|15
1635338000000|2021-10-27 12:33:20|44083.7|44063.7|44083.7|44063.7|44083.7|44063.7|44083.7|44063.7|4
1635338010000|2021-10-27 12:33:30|44081.2|44061.2|44086.2|44066.2|44086.2|44066.2|44081.2|44061.2|5
1635338020000|2021-10-27 12:33:40|44087|44067|44089.5|44069.5|44089.5|44069.5|44087|44067|7
1635338040000|2021-10-27 12:34:00|44090.4|44070.4|44085.3|44065.3|44092.9|44072.9|44085.3|44065.3|21
1635338050000|2021-10-27 12:34:10|44081.2|44061.2|44068.7|44048.7|44081.2|44061.2|44068.7|44048.7|10
1635338060000|2021-10-27 12:34:20|44067|44047|44054.4|44034.4|44067|44047|44047|44027|27
1635338070000|2021-10-27 12:34:30|44051.9|44031.9|44036.9|44016.9|44051.9|44031.9|44026.9|44006.9|16
1635338080000|2021-10-27 12:34:40|44032.8|44012.8|44039.4|44019.4|44039.4|44019.4|44032.8|44012.8|5
1635338090000|2021-10-27 12:34:50|44041.9|44021.9|44039.4|44019.4|44041.9|44021.9|44039.4|44019.4|6
1635338100000|2021-10-27 12:35:00|44031.9|44011.9|44039.4|44019.4|44039.4|44019.4|44026.9|44006.9|27
1635338110000|2021-10-27 12:35:10|44036.9|44016.9|44000.3|43980.3|44036.9|44016.9|44000.3|43980.3|22
1635338120000|2021-10-27 12:35:20|43996|43976|43996|43976|44001.9|43981.9|43996|43976|22
1635338130000|2021-10-27 12:35:30|43995.1|43975.1|43972.8|43952.8|43995.1|43975.1|43968.5|43948.5|55
1635338140000|2021-10-27 12:35:40|43976.2|43956.2|43985.1|43965.1|43988.5|43968.5|43976.2|43956.2|17
1635338150000|2021-10-27 12:35:50|43983.5|43963.5|43986|43966|43988.5|43968.5|43983.5|43963.5|16
1635338160000|2021-10-27 12:36:00|43988.5|43968.5|43996|43976|43996|43976|43986|43966|7
1635338170000|2021-10-27 12:36:10|43999.4|43979.4|44001|43981|44001|43981|43999.4|43979.4|6
1635338180000|2021-10-27 12:36:20|44003.5|43983.5|44003.5|43983.5|44003.5|43983.5|44003.5|43983.5|6
1635338190000|2021-10-27 12:36:30|44006|43986|44008.5|43988.5|44008.5|43988.5|44006|43986|6
1635338200000|2021-10-27 12:36:40|44011|43991|44016.9|43996.9|44016.9|43996.9|44011|43991|6
1635338210000|2021-10-27 12:36:50|44016|43996|44008.5|43988.5|44016|43996|44003.5|43983.5|13
1635338220000|2021-10-27 12:37:00|44009.4|43989.4|44013.5|43993.5|44013.5|43993.5|44009.4|43989.4|3
1635338230000|2021-10-27 12:37:10|44018.5|43998.5|44016.9|43996.9|44018.5|43998.5|44010.1|43990.1|16
1635338240000|2021-10-27 12:37:20|44018.5|43998.5|44023.5|44003.5|44023.5|44003.5|44018.5|43998.5|13
1635338250000|2021-10-27 12:37:30|44033.5|44013.5|44041|44021|44041|44021|44033.5|44013.5|8
1635338260000|2021-10-27 12:37:40|44041.9|44021.9|44051.9|44031.9|44051.9|44031.9|44041.9|44021.9|7
1635338270000|2021-10-27 12:37:50|44054.4|44034.4|44055.3|44035.3|44055.3|44035.3|44051.9|44031.9|8
1635338280000|2021-10-27 12:38:00|44056.9|44036.9|44055.3|44035.3|44056.9|44036.9|44055.3|44035.3|3
1635338290000|2021-10-27 12:38:10|44051.9|44031.9|44055.3|44035.3|44055.3|44035.3|44051.9|44031.9|8
1635338300000|2021-10-27 12:38:20|44056.9|44036.9|44056.9|44036.9|44059.4|44039.4|44056.9|44036.9|4
1635338310000|2021-10-27 12:38:30|||||||||3
1635338330000|2021-10-27 12:38:50|44060.3|44040.3|44066.9|44046.9|44066.9|44046.9|44060.3|44040.3|3
1635338340000|2021-10-27 12:39:00|44071.9|44051.9|44059.4|44039.4|44071.9|44051.9|44059.4|44039.4|19
1635338350000|2021-10-27 12:39:10|44054.4|44034.4|44056|44036|44056|44036|44054.4|44034.4|1
1635338360000|2021-10-27 12:39:20|44051|44031|44046.9|44026.9|44051|44031|44046.9|44026.9|10
1635338380000|2021-10-27 12:39:40|44045.3|44025.3|44036.9|44016.9|44045.3|44025.3|44021.9|44001.9|13
1635338390000|2021-10-27 12:39:50|44035.3|44015.3|44034.4|44014.4|44035.3|44015.3|44034.4|44014.4|1
1635338400000|2021-10-27 12:40:00|44033.5|44013.5|44034.4|44014.4|44034.4|44014.4|44031.9|44011.9|8
1635338410000|2021-10-27 12:40:10|44032.8|44012.8|44027.8|44007.8|44032.8|44012.8|44027.8|44007.8|7
1635338420000|2021-10-27 12:40:20|44025.3|44005.3|44025.3|44005.3|44025.3|44005.3|44025.3|44005.3|10
1635338430000|2021-10-27 12:40:30|44026.2|44006.2|44025.3|44005.3|44026.2|44006.2|44025.3|44005.3|2
1635338440000|2021-10-27 12:40:40|44026.2|44006.2|44025.3|44005.3|44027.8|44007.8|44025.3|44005.3|4
1635338460000|2021-10-27 12:41:00|44026.2|44006.2|44027.8|44007.8|44027.8|44007.8|44026.2|44006.2|2
1635338470000|2021-10-27 12:41:10|44030.3|44010.3|44032.8|44012.8|44032.8|44012.8|44030.3|44010.3|3
1635338480000|2021-10-27 12:41:20|44035.3|44015.3|44042.8|44022.8|44045.3|44025.3|44035.3|44015.3|8
1635338490000|2021-10-27 12:41:30|44043.7|44023.7|44045.3|44025.3|44045.3|44025.3|44043.7|44023.7|1
1635338500000|2021-10-27 12:41:40|44041.9|44021.9|44041.9|44021.9|44041.9|44021.9|44041.9|44021.9|4
1635338510000|2021-10-27 12:41:50|||||||||2
1635338520000|2021-10-27 12:42:00|||||||||5
1635338530000|2021-10-27 12:42:10|44039.4|44019.4|44039.4|44019.4|44039.4|44019.4|44039.4|44019.4|3
1635338540000|2021-10-27 12:42:20|44038.5|44018.5|44038.5|44018.5|44038.5|44018.5|44038.5|44018.5|0
1635338560000|2021-10-27 12:42:40|||||||||1
1635338570000|2021-10-27 12:42:50|44039.4|44019.4|44046.9|44026.9|44046.9|44026.9|44039.4|44019.4|13
1635338580000|2021-10-27 12:43:00|44047.8|44027.8|44044.4|44024.4|44050.3|44030.3|44044.4|44024.4|15
1635338590000|2021-10-27 12:43:10|||||||||1
1635338600000|2021-10-27 12:43:20|44045.3|44025.3|44051.9|44031.9|44051.9|44031.9|44045.3|44025.3|10
1635338610000|2021-10-27 12:43:30|44052.8|44032.8|44059.4|44039.4|44059.4|44039.4|44052.8|44032.8|5
1635338620000|2021-10-27 12:43:40|44061.9|44041.9|44064.4|44044.4|44064.4|44044.4|44061.9|44041.9|9
1635338630000|2021-10-27 12:43:50|44065.3|44045.3|44067.8|44047.8|44067.8|44047.8|44065.3|44045.3|6
1635338640000|2021-10-27 12:44:00|44065.3|44045.3|44059.4|44039.4|44065.3|44045.3|44059.4|44039.4|8
1635338660000|2021-10-27 12:44:20|44058.5|44038.5|44048.5|44028.5|44058.5|44038.5|44048.5|44028.5|8
1635338670000|2021-10-27 12:44:30|44047.6|44027.6|44043.5|44023.5|44047.6|44027.6|44043.5|44023.5|6
1635338680000|2021-10-27 12:44:40|||||||||2
1635338690000|2021-10-27 12:44:50|44041.9|44021.9|44038.5|44018.5|44041.9|44021.9|44038.5|44018.5|7
1635338700000|2021-10-27 12:45:00|44036.9|44016.9|44036|44016|44036.9|44016.9|44036|44016|4
1635338710000|2021-10-27 12:45:10|44035.1|44015.1|44027.6|44007.6|44035.1|44015.1|44027.6|44007.6|24
1635338720000|2021-10-27 12:45:20|44025.1|44005.1|44017.6|43997.6|44025.1|44005.1|44017.6|43997.6|6
1635338730000|2021-10-27 12:45:30|44012.6|43992.6|44007.6|43987.6|44012.6|43992.6|44007.6|43987.6|8
1635338740000|2021-10-27 12:45:40|44005.1|43985.1|44005.1|43985.1|44005.1|43985.1|44005.1|43985.1|9
1635338750000|2021-10-27 12:45:50|44001|43981|44005.1|43985.1|44005.1|43985.1|44000.1|43980.1|5
1635338760000|2021-10-27 12:46:00|44006.7|43986.7|44016|43996|44016|43996|44005.1|43985.1|26
1635338770000|2021-10-27 12:46:10|44017.6|43997.6|44017.6|43997.6|44017.6|43997.6|44017.6|43997.6|5
1635338780000|2021-10-27 12:46:20|44015.1|43995.1|44012.6|43992.6|44015.1|43995.1|44012.6|43992.6|5
1635338790000|2021-10-27 12:46:30|44015.1|43995.1|44010.1|43990.1|44015.1|43995.1|44010.1|43990.1|3
1635338800000|2021-10-27 12:46:40|||||||||6
1635338810000|2021-10-27 12:46:50|44011|43991|44010.1|43990.1|44011|43991|44010.1|43990.1|2
1635338820000|2021-10-27 12:47:00|44012.6|43992.6|44015.1|43995.1|44015.1|43995.1|44012.6|43992.6|7
1635338830000|2021-10-27 12:47:10|44017.6|43997.6|44020.1|44000.1|44020.1|44000.1|44017.6|43997.6|4
1635338840000|2021-10-27 12:47:20|||||||||44
1635338850000|2021-10-27 12:47:30|44021.7|44001.7|44028.4|44008.4|44028.4|44008.4|44021.7|44001.7|0
1635338860000|2021-10-27 12:47:40|44029.2|44009.2|44053.4|44033.4|44053.4|44033.4|44029.2|44009.2|9
1635338870000|2021-10-27 12:47:50|44056.6|44036.6|44051.6|44031.6|44056.6|44036.6|44051.6|44031.6|10
1635338880000|2021-10-27 12:48:00|44052.5|44032.5|44051.6|44031.6|44054.1|44034.1|44051.6|44031.6|9
1635338890000|2021-10-27 12:48:10|44045.7|44025.7|44044.1|44024.1|44045.7|44025.7|44044.1|44024.1|7
1635338900000|2021-10-27 12:48:20|44042.5|44022.5|44039.1|44019.1|44042.5|44022.5|44039.1|44019.1|13
1635338910000|2021-10-27 12:48:30|44037.5|44017.5|44030.9|44010.9|44037.5|44017.5|44030.9|44010.9|3
1635338920000|2021-10-27 12:48:40|44029.1|44009.1|44025.9|44005.9|44029.1|44009.1|44025.9|44005.9|1
1635338930000|2021-10-27 12:48:50|44018.4|43998.4|44018.4|43998.4|44018.4|43998.4|44018.4|43998.4|5
1635338940000|2021-10-27 12:49:00|44015.9|43995.9|44015.9|43995.9|44017.5|43997.5|44015.9|43995.9|6
1635338950000|2021-10-27 12:49:10|44013.4|43993.4|44013.4|43993.4|44013.4|43993.4|44013.4|43993.4|2
1635338960000|2021-10-27 12:49:20|44018.4|43998.4|44018.4|43998.4|44018.4|43998.4|44018.4|43998.4|4
1635338970000|2021-10-27 12:49:30|44023.4|44003.4|44026.7|44006.7|44026.7|44006.7|44023.4|44003.4|35
1635338990000|2021-10-27 12:49:50|44030.8|44010.8|44029.2|44009.2|44030.8|44010.8|44029.2|44009.2|9
1635339000000|2021-10-27 12:50:00|44031|44011|44029.2|44009.2|44034.2|44014.2|44029.2|44009.2|12
1635339010000|2021-10-27 12:50:10|44024.2|44004.2|44009.2|43989.2|44024.2|44004.2|44006.7|43986.7|17
1635339020000|2021-10-27 12:50:20|44011.7|43991.7|44014.2|43994.2|44014.2|43994.2|44011.7|43991.7|2
1635339030000|2021-10-27 12:50:30|44015.1|43995.1|44015.1|43995.1|44015.1|43995.1|44015.1|43995.1|4
1635339040000|2021-10-27 12:50:40|44016.7|43996.7|44016.7|43996.7|44016.7|43996.7|44016.7|43996.7|4
1635339060000|2021-10-27 12:51:00|||||||||3
1635339070000|2021-10-27 12:51:10|||||||||3
1635339080000|2021-10-27 12:51:20|44015.1|43995.1|44004.2|43984.2|44015.1|43995.1|44004.2|43984.2|6
1635339090000|2021-10-27 12:51:30|44006.7|43986.7|44009.2|43989.2|44009.2|43989.2|44006.7|43986.7|3
1635339100000|2021-10-27 12:51:40|44006.7|43986.7|44011.7|43991.7|44011.7|43991.7|44006.7|43986.7|8
1635339110000|2021-10-27 12:51:50|44014.2|43994.2|44019.2|43999.2|44019.2|43999.2|44014.2|43994.2|1
1635339120000|2021-10-27 12:52:00|44009.2|43989.2|43994.2|43974.2|44009.2|43989.2|43994.2|43974.2|22
1635339130000|2021-10-27 12:52:10|43991.7|43971.7|43996.7|43976.7|43996.7|43976.7|43991.7|43971.7|3
1635339150000|2021-10-27 12:52:30|43994.2|43974.2|43994.2|43974.2|43996.7|43976.7|43993.3|43973.3|4
1635339160000|2021-10-27 12:52:40|43993.3|43973.3|43993.3|43973.3|43996.7|43976.7|43993.3|43973.3|5
1635339170000|2021-10-27 12:52:50|43990|43970|43976.7|43956.7|43990|43970|43974.2|43954.2|47
1635339180000|2021-10-27 12:53:00|43975.1|43955.1|43989.2|43969.2|43989.2|43969.2|43970.8|43950.8|37
1635339190000|2021-10-27 12:53:10|43994.2|43974.2|44019.2|43999.2|44019.2|43999.2|43994.2|43974.2|12
1635339200000|2021-10-27 12:53:20|44021.7|44001.7|44006.7|43986.7|44021.7|44001.7|44006.7|43986.7|6
1635339210000|2021-10-27 12:53:30|44014.2|43994.2|44020.1|44000.1|44020.1|44000.1|44014.2|43994.2|9
1635339220000|2021-10-27 12:53:40|44030.1|44010.1|44035.1|44015.1|44035.1|44015.1|44030.1|44010.1|30
1635339230000|2021-10-27 12:53:50|44032.6|44012.6|44030.1|44010.1|44032.6|44012.6|44030.1|44010.1|7
1635339240000|2021-10-27 12:54:00|44026.7|44006.7|44025.1|44005.1|44026.7|44006.7|44025.1|44005.1|7
1635339250000|2021-10-27 12:54:10|44022.6|44002.6|44030.1|44010.1|44030.1|44010.1|44022.6|44002.6|13
1635339260000|2021-10-27 12:54:20|44031|44011|44043.5|44023.5|44045.1|44025.1|44031|44011|13
1635339270000|2021-10-27 12:54:30|44039.4|44019.4|44033.5|44013.5|44040.1|44020.1|44033.5|44013.5|8
1635339280000|2021-10-27 12:54:40|44023.3|44003.3|44011.7|43991.7|44023.3|44003.3|44011.7|43991.7|11
1635339290000|2021-10-27 12:54:50|44007.6|43987.6|44017.6|43997.6|44017.6|43997.6|44007.6|43987.6|11
1635339300000|2021-10-27 12:55:00|44020.1|44000.1|44025.1|44005.1|44025.1|44005.1|44020.1|44000.1|11
1635339310000|2021-10-27 12:55:10|44023.5|44003.5|44020.1|44000.1|44023.5|44003.5|44020.1|44000.1|8
1635339320000|2021-10-27 12:55:20|44018.5|43998.5|44008.5|43988.5|44018.5|43998.5|44008.5|43988.5|3
1635339330000|2021-10-27 12:55:30|||||||||2
1635339350000|2021-10-27 12:55:50|44016|43996|44017.6|43997.6|44017.6|43997.6|44016|43996|16
1635339360000|2021-10-27 12:56:00|||||||||4
1635339370000|2021-10-27 12:56:10|44015.1|43995.1|44015.1|43995.1|44015.1|43995.1|44015.1|43995.1|3
1635339380000|2021-10-27 12:56:20|44012.6|43992.6|44007.6|43987.6|44012.6|43992.6|44007.6|43987.6|10
1635339390000|2021-10-27 12:56:30|44006.7|43986.7|44000.1|43980.1|44006.7|43986.7|44000.1|43980.1|15
1635339400000|2021-10-27 12:56:40|43996.7|43976.7|43986|43966|43996.7|43976.7|43986|43966|19
1635339410000|2021-10-27 12:56:50|43982.6|43962.6|43985.1|43965.1|43985.1|43965.1|43982.6|43962.6|4
1635339420000|2021-10-27 12:57:00|43987.6|43967.6|43998.5|43978.5|43998.5|43978.5|43987.6|43967.6|2
1635339430000|2021-10-27 12:57:10|44003.5|43983.5|44003.5|43983.5|44003.5|43983.5|44003.5|43983.5|10
1635339440000|2021-10-27 12:57:20|44005.1|43985.1|44008.3|43988.3|44008.3|43988.3|44005.1|43985.1|7
1635339450000|2021-10-27 12:57:30|44005.8|43985.8|44000.8|43980.8|44005.8|43985.8|44000.8|43980.8|16
1635339460000|2021-10-27 12:57:40|43997.6|43977.6|43995.8|43975.8|43997.6|43977.6|43995|43975|3
1635339470000|2021-10-27 12:57:50|44000|43980|43998.3|43978.3|44002.5|43982.5|43998.3|43978.3|10
1635339480000|2021-10-27 12:58:00|||||||||9
1635339490000|2021-10-27 12:58:10|43995.8|43975.8|43995.8|43975.8|43998.3|43978.3|43993.3|43973.3|15
1635339520000|2021-10-27 12:58:40|43993.3|43973.3|43993.3|43973.3|43993.3|43973.3|43993.3|43973.3|5
1635339530000|2021-10-27 12:58:50|43995|43975|43995|43975|43995|43975|43995|43975|1
1635339540000|2021-10-27 12:59:00|43997.5|43977.5|43985|43965|43997.5|43977.5|43985|43965|22
1635339550000|2021-10-27 12:59:10|43982.5|43962.5|43977.5|43957.5|43982.5|43962.5|43977.5|43957.5|7
1635339560000|2021-10-27 12:59:20|43972.5|43952.5|43982.5|43962.5|43982.5|43962.5|43972.5|43952.5|39
1635339570000|2021-10-27 12:59:30|43984.1|43964.1|43988.3|43968.3|43988.3|43968.3|43984.1|43964.1|12
1635339580000|2021-10-27 12:59:40|43992.5|43972.5|43988.9|43968.9|43992.5|43972.5|43988.9|43968.9|31
1635339590000|2021-10-27 12:59:50|43976.6|43956.6|43984.1|43964.1|43984.1|43964.1|43976.6|43956.6|13
1635339600000|2021-10-27 13:00:00|43986.6|43966.6|43933.3|43913.3|43991.6|43971.6|43931.6|43911.6|108
1635339610000|2021-10-27 13:00:10|43935.8|43915.8|43943.3|43923.3|43950|43930|43925|43905|73
1635339620000|2021-10-27 13:00:20|43940.8|43920.8|43935|43915|43942.5|43922.5|43928.3|43908.3|23
1635339630000|2021-10-27 13:00:30|43930.8|43910.8|43873.9|43853.9|43930.8|43910.8|43868.9|43848.9|76
1635339640000|2021-10-27 13:00:40|43874.8|43854.8|43886.4|43866.4|43894.8|43874.8|43872.3|43852.3|60
1635339650000|2021-10-27 13:00:50|43884.8|43864.8|43868.9|43848.9|43884.8|43864.8|43868.9|43848.9|52
1635339660000|2021-10-27 13:01:00|43868|43848|43834.7|43814.7|43868|43848|43826.4|43806.4|113
1635339670000|2021-10-27 13:01:10|43830.5|43810.5|43825.5|43805.5|43833.9|43813.9|43810.5|43790.5|64
1635339680000|2021-10-27 13:01:20|43823|43803|43830.5|43810.5|43838|43818|43818|43798|85
1635339690000|2021-10-27 13:01:30|43831.4|43811.4|43838|43818|43844.7|43824.7|43831.4|43811.4|43
1635339700000|2021-10-27 13:01:40|43840.5|43820.5|43845.5|43825.5|43845.5|43825.5|43840.5|43820.5|33
1635339710000|2021-10-27 13:01:50|43863|43843|43860.5|43840.5|43873|43853|43860.5|43840.5|27
1635339720000|2021-10-27 13:02:00|43863|43843|43884.7|43864.7|43888|43868|43855.5|43835.5|59
1635339730000|2021-10-27 13:02:10|43888|43868|43865.5|43845.5|43893|43873|43865.5|43845.5|43
1635339740000|2021-10-27 13:02:20|43863|43843|43843|43823|43863|43843|43843|43823|17
1635339750000|2021-10-27 13:02:30|43841.4|43821.4|43854.8|43834.8|43855.7|43835.7|43841.4|43821.4|22
1635339760000|2021-10-27 13:02:40|43852.3|43832.3|43808.2|43788.2|43852.3|43832.3|43808.2|43788.2|28
1635339770000|2021-10-27 13:02:50|43809.8|43789.8|43818.9|43798.9|43821.4|43801.4|43809.8|43789.8|61
1635339780000|2021-10-27 13:03:00|43822.3|43802.3|43817.3|43797.3|43824.8|43804.8|43816.4|43796.4|25
1635339790000|2021-10-27 13:03:10|43814.8|43794.8|43817.3|43797.3|43819.8|43799.8|43812.3|43792.3|29
1635339800000|2021-10-27 13:03:20|43819.8|43799.8|43839.8|43819.8|43844.8|43824.8|43819.8|43799.8|25
1635339810000|2021-10-27 13:03:30|43837.3|43817.3|43842.3|43822.3|43842.3|43822.3|43832.3|43812.3|15
1635339820000|2021-10-27 13:03:40|43844.1|43824.1|43829.8|43809.8|43846.6|43826.6|43829.8|43809.8|24
1635339830000|2021-10-27 13:03:50|43826.4|43806.4|43832.3|43812.3|43834.8|43814.8|43820.5|43800.5|13
1635339840000|2021-10-27 13:04:00|43831.4|43811.4|43855.7|43835.7|43859.1|43839.1|43829.8|43809.8|29
1635339850000|2021-10-27 13:04:10|43854.1|43834.1|43853.2|43833.2|43886.6|43866.6|43853.2|43833.2|30
1635339860000|2021-10-27 13:04:20|43849.8|43829.8|43874.8|43854.8|43887.3|43867.3|43849.8|43829.8|25
1635339870000|2021-10-27 13:04:30|43868.9|43848.9|43867.3|43847.3|43868.9|43848.9|43852.3|43832.3|16
1635339880000|2021-10-27 13:04:40|43869.8|43849.8|43862.3|43842.3|43869.8|43849.8|43854.8|43834.8|11
1635339890000|2021-10-27 13:04:50|43864.8|43844.8|43864.8|43844.8|43867.3|43847.3|43854.8|43834.8|13
1635339900000|2021-10-27 13:05:00|43862.3|43842.3|43852.3|43832.3|43863.2|43843.2|43849.8|43829.8|23
1635339910000|2021-10-27 13:05:10|43849.8|43829.8|43842.3|43822.3|43849.8|43829.8|43842.3|43822.3|11
1635339920000|2021-10-27 13:05:20|43838.9|43818.9|43844.8|43824.8|43845.7|43825.7|43832.3|43812.3|25
1635339930000|2021-10-27 13:05:30|43847.3|43827.3|43834.8|43814.8|43847.3|43827.3|43834.8|43814.8|18
1635339940000|2021-10-27 13:05:40|43829.8|43809.8|43814.8|43794.8|43829.8|43809.8|43812.3|43792.3|34
1635339950000|2021-10-27 13:05:50|43815.7|43795.7|43812.3|43792.3|43819.8|43799.8|43810.7|43790.7|26
1635339960000|2021-10-27 13:06:00|43813.2|43793.2|43807.3|43787.3|43817.3|43797.3|43803.9|43783.9|24
1635339970000|2021-10-27 13:06:10|43797.3|43777.3|43787.3|43767.3|43805.7|43785.7|43777.3|43757.3|46
1635339980000|2021-10-27 13:06:20|43789.8|43769.8|43779.1|43759.1|43789.8|43769.8|43778.2|43758.2|37
1635339990000|2021-10-27 13:06:30|43780.7|43760.7|43790.7|43770.7|43793.2|43773.2|43775.7|43755.7|43
1635340000000|2021-10-27 13:06:40|43793.2|43773.2|43815.7|43795.7|43821.6|43801.6|43788.2|43768.2|48
1635340010000|2021-10-27 13:06:50|43816.6|43796.6|43843.2|43823.2|43850.7|43830.7|43816.6|43796.6|22
1635340020000|2021-10-27 13:07:00|43844.1|43824.1|43871.6|43851.6|43871.6|43851.6|43841.6|43821.6|33
1635340030000|2021-10-27 13:07:10|43876.6|43856.6|43886.6|43866.6|43896.6|43876.6|43876.6|43856.6|34
1635340040000|2021-10-27 13:07:20|43887.4|43867.4|43878.2|43858.2|43894.1|43874.1|43878.2|43858.2|27
1635340050000|2021-10-27 13:07:30|43877.3|43857.3|43880.7|43860.7|43881.6|43861.6|43866.6|43846.6|10
1635340060000|2021-10-27 13:07:40|43876.6|43856.6|43864.9|43844.9|43881.6|43861.6|43864.9|43844.9|9
1635340070000|2021-10-27 13:07:50|43866.6|43846.6|43851.6|43831.6|43866.6|43846.6|43851.6|43831.6|20
1635340080000|2021-10-27 13:08:00|43855.8|43835.8|43855.7|43835.7|43859.1|43839.1|43855.7|43835.7|14
1635340090000|2021-10-27 13:08:10|43856.6|43836.6|43839.1|43819.1|43856.6|43836.6|43839.1|43819.1|18
1635340100000|2021-10-27 13:08:20|43836.6|43816.6|43826.6|43806.6|43836.6|43816.6|43826.6|43806.6|20
1635340110000|2021-10-27 13:08:30|43819.1|43799.1|43816.6|43796.6|43826.6|43806.6|43811.6|43791.6|61
1635340120000|2021-10-27 13:08:40|43814.1|43794.1|43811.6|43791.6|43814.1|43794.1|43798.2|43778.2|18
1635340130000|2021-10-27 13:08:50|43812.4|43792.4|43814.9|43794.9|43816.6|43796.6|43811.6|43791.6|13
1635340140000|2021-10-27 13:09:00|43816.6|43796.6|43831.6|43811.6|43848.2|43828.2|43816.6|43796.6|20
1635340150000|2021-10-27 13:09:10|43828.2|43808.2|43799.9|43779.9|43828.2|43808.2|43799.9|43779.9|19
1635340160000|2021-10-27 13:09:20|43797.4|43777.4|43794.1|43774.1|43797.4|43777.4|43784.1|43764.1|40
1635340170000|2021-10-27 13:09:30|43797.4|43777.4|43803.2|43783.2|43811.6|43791.6|43796.6|43776.6|7
1635340180000|2021-10-27 13:09:40|43801.6|43781.6|43806.6|43786.6|43806.6|43786.6|43791.6|43771.6|29
1635340190000|2021-10-27 13:09:50|43804.1|43784.1|43744.1|43724.1|43804.1|43784.1|43741.6|43721.6|36
1635340200000|2021-10-27 13:10:00|43746.6|43726.6|43768.2|43748.2|43781.6|43761.6|43746.6|43726.6|91
1635340210000|2021-10-27 13:10:10|43766.6|43746.6|43757.4|43737.4|43772.4|43752.4|43757.3|43737.3|38
1635340220000|2021-10-27 13:10:20|43756.6|43736.6|43751.6|43731.6|43756.6|43736.6|43746.6|43726.6|27
1635340230000|2021-10-27 13:10:30|43749.1|43729.1|43716.6|43696.6|43749.1|43729.1|43706.6|43686.6|57
1635340240000|2021-10-27 13:10:40|43711.6|43691.6|43686.6|43666.6|43717.4|43697.4|43669.1|43649.1|142
1635340250000|2021-10-27 13:10:50|43689.1|43669.1|43691.6|43671.6|43691.6|43671.6|43676.6|43656.6|42
1635340260000|2021-10-27 13:11:00|43689.1|43669.1|43714.8|43694.8|43714.8|43694.8|43681.6|43661.6|33
1635340270000|2021-10-27 13:11:10|43712.3|43692.3|43673.9|43653.9|43712.3|43692.3|43673.9|43653.9|34
1635340280000|2021-10-27 13:11:20|43674.8|43654.8|43670.5|43650.5|43681.4|43661.4|43670.5|43650.5|35
1635340290000|2021-10-27 13:11:30|43665.5|43645.5|43681.4|43661.4|43693.9|43673.9|43663|43643|25
1635340300000|2021-10-27 13:11:40|43683|43663|43687.2|43667.2|43698|43678|43683|43663|22
1635340310000|2021-10-27 13:11:50|43683|43663|43690.5|43670.5|43690.5|43670.5|43680.5|43660.5|16
1635340320000|2021-10-27 13:12:00|43693|43673|43678.9|43658.9|43695.5|43675.5|43678|43658|29
1635340330000|2021-10-27 13:12:10|43681.4|43661.4|43670.5|43650.5|43692.3|43672.3|43670.5|43650.5|45
1635340340000|2021-10-27 13:12:20|43668.8|43648.8|43660.5|43640.5|43668.8|43648.8|43658|43638|31
1635340350000|2021-10-27 13:12:30|43664.7|43644.7|43658|43638|43665.5|43645.5|43655.5|43635.5|24
1635340360000|2021-10-27 13:12:40|43658.9|43638.9|43636.4|43616.4|43658.9|43638.9|43630.5|43610.5|50
1635340370000|2021-10-27 13:12:50|43638|43618|43650.5|43630.5|43655.5|43635.5|43636.4|43616.4|44
1635340380000|2021-10-27 13:13:00|43653|43633|43648|43628|43653|43633|43638|43618|14
1635340390000|2021-10-27 13:13:10|43645.5|43625.5|43630.5|43610.5|43645.5|43625.5|43630.5|43610.5|43
1635340400000|2021-10-27 13:13:20|43633|43613|43598|43578|43633|43613|43569.6|43549.6|78
1635340410000|2021-10-27 13:13:30|43595.5|43575.5|43578.2|43558.2|43595.5|43575.5|43573.2|43553.2|37
1635340420000|2021-10-27 13:13:40|43579.8|43559.8|43574.8|43554.8|43584.8|43564.8|43572.3|43552.3|54
1635340430000|2021-10-27 13:13:50|43577.3|43557.3|43602.3|43582.3|43602.3|43582.3|43571.4|43551.4|47
1635340440000|2021-10-27 13:14:00|43603.2|43583.2|43626.6|43606.6|43626.6|43606.6|43603.2|43583.2|59
1635340450000|2021-10-27 13:14:10|43625.7|43605.7|43639.1|43619.1|43639.1|43619.1|43623.2|43603.2|36
1635340460000|2021-10-27 13:14:20|43640.7|43620.7|43650.7|43630.7|43653.2|43633.2|43640.7|43620.7|29
1635340470000|2021-10-27 13:14:30|43651.6|43631.6|43663.2|43643.2|43663.2|43643.2|43650.7|43630.7|58
1635340480000|2021-10-27 13:14:40|43664.1|43644.1|43644.8|43624.8|43664.1|43644.1|43644.8|43624.8|37
1635340490000|2021-10-27 13:14:50|43649.8|43629.8|43639.8|43619.8|43657.3|43637.3|43639.8|43619.8|26
1635340500000|2021-10-27 13:15:00|43637.3|43617.3|43647.3|43627.3|43651.4|43631.4|43634.8|43614.8|45
1635340510000|2021-10-27 13:15:10|43642.3|43622.3|43601.4|43581.4|43642.3|43622.3|43598.9|43578.9|30
1635340520000|2021-10-27 13:15:20|43602.3|43582.3|43598.2|43578.2|43608.2|43588.2|43598.2|43578.2|24
1635340530000|2021-10-27 13:15:30|43599.1|43579.1|43581.6|43561.6|43599.1|43579.1|43581.6|43561.6|35
1635340540000|2021-10-27 13:15:40|43580.7|43560.7|43583.2|43563.2|43583.2|43563.2|43578.2|43558.2|16
1635340550000|2021-10-27 13:15:50|43580.7|43560.7|43563.2|43543.2|43580.7|43560.7|43560.7|43540.7|24
1635340560000|2021-10-27 13:16:00|43559.8|43539.8|43568.2|43548.2|43579.8|43559.8|43556.6|43536.6|71
1635340570000|2021-10-27 13:16:10|43569.8|43549.8|43589.8|43569.8|43589.8|43569.8|43569.8|43549.8|16
1635340580000|2021-10-27 13:16:20|43579.1|43559.1|43584.9|43564.9|43584.9|43564.9|43579.1|43559.1|18
1635340590000|2021-10-27 13:16:30|43585.8|43565.8|43599.2|43579.2|43599.2|43579.2|43576.6|43556.6|22
1635340600000|2021-10-27 13:16:40|43598.3|43578.3|43606.7|43586.7|43606.7|43586.7|43593.3|43573.3|20
1635340610000|2021-10-27 13:16:50|43607.6|43587.6|43603.3|43583.3|43614.2|43594.2|43603.3|43583.3|31
1635340620000|2021-10-27 13:17:00|43602.4|43582.4|43602.4|43582.4|43611.7|43591.7|43602.4|43582.4|33
1635340630000|2021-10-27 13:17:10|43604.9|43584.9|43605.8|43585.8|43607.4|43587.4|43599.9|43579.9|26
1635340640000|2021-10-27 13:17:20|43603.3|43583.3|43614.9|43594.9|43619.2|43599.2|43598.3|43578.3|17
1635340650000|2021-10-27 13:17:30|43612.4|43592.4|43608.3|43588.3|43612.4|43592.4|43597.4|43577.4|30
1635340660000|2021-10-27 13:17:40|43605.8|43585.8|43593.3|43573.3|43605.8|43585.8|43593.3|43573.3|7
1635340670000|2021-10-27 13:17:50|43595.8|43575.8|43604.9|43584.9|43604.9|43584.9|43595.8|43575.8|20
1635340680000|2021-10-27 13:18:00|43601.7|43581.7|43589.9|43569.9|43601.7|43581.7|43579.9|43559.9|26
1635340690000|2021-10-27 13:18:10|43591.6|43571.6|43580.8|43560.8|43592.4|43572.4|43580.8|43560.8|9
1635340700000|2021-10-27 13:18:20|43579.2|43559.2|43602.4|43582.4|43603.3|43583.3|43579.2|43559.2|19
1635340710000|2021-10-27 13:18:30|43600.8|43580.8|43605.8|43585.8|43605.8|43585.8|43600.8|43580.8|20
1635340720000|2021-10-27 13:18:40|43606.7|43586.7|43622.4|43602.4|43622.4|43602.4|43606.7|43586.7|28
1635340730000|2021-10-27 13:18:50|43619.9|43599.9|43610.8|43590.8|43619.9|43599.9|43610.8|43590.8|9
1635340740000|2021-10-27 13:19:00|43608.3|43588.3|43598.3|43578.3|43608.3|43588.3|43598.3|43578.3|29
1635340750000|2021-10-27 13:19:10|43595.8|43575.8|43596.5|43576.5|43600.8|43580.8|43595.8|43575.8|23
1635340760000|2021-10-27 13:19:20|43597.4|43577.4|43594.9|43574.9|43601.5|43581.5|43594.9|43574.9|15
1635340770000|2021-10-27 13:19:30|43594|43574|43604.8|43584.8|43604.8|43584.8|43594|43574|10
1635340780000|2021-10-27 13:19:40|43605.7|43585.7|43609.8|43589.8|43609.8|43589.8|43602.3|43582.3|7
1635340790000|2021-10-27 13:19:50|43612.3|43592.3|43579.8|43559.8|43612.3|43592.3|43579.8|43559.8|23
1635340800000|2021-10-27 13:20:00|43574.8|43554.8|43589.8|43569.8|43589.8|43569.8|43574.8|43554.8|15
1635340810000|2021-10-27 13:20:10|43588.2|43568.2|43599.8|43579.8|43604.8|43584.8|43588.2|43568.2|8
1635340820000|2021-10-27 13:20:20|43598.2|43578.2|43598.2|43578.2|43598.2|43578.2|43589.8|43569.8|6
1635340830000|2021-10-27 13:20:30|43599.8|43579.8|43619.8|43599.8|43624.8|43604.8|43599.8|43579.8|29
1635340840000|2021-10-27 13:20:40|43617.3|43597.3|43617.3|43597.3|43619.8|43599.8|43617.3|43597.3|6
1635340850000|2021-10-27 13:20:50|43614.8|43594.8|43599.8|43579.8|43614.8|43594.8|43590.7|43570.7|20
1635340860000|2021-10-27 13:21:00|43597.3|43577.3|43588.2|43568.2|43597.3|43577.3|43587.3|43567.3|21
1635340870000|2021-10-27 13:21:10|43587.3|43567.3|43565.7|43545.7|43587.3|43567.3|43565.7|43545.7|21
1635340880000|2021-10-27 13:21:20|43568.2|43548.2|43575.7|43555.7|43575.7|43555.7|43568.2|43548.2|6
1635340890000|2021-10-27 13:21:30|43570.7|43550.7|43579.9|43559.9|43579.9|43559.9|43565.7|43545.7|14
1635340900000|2021-10-27 13:21:40|43579.8|43559.8|43577.4|43557.4|43579.8|43559.8|43575.7|43555.7|11
1635340910000|2021-10-27 13:21:50|43579|43559|43568.2|43548.2|43579|43559|43558.2|43538.2|16
1635340920000|2021-10-27 13:22:00|43570.7|43550.7|43590.7|43570.7|43590.7|43570.7|43570.7|43550.7|11
1635340930000|2021-10-27 13:22:10|43591.5|43571.5|43581.4|43561.4|43598.2|43578.2|43573.2|43553.2|174
1635340940000|2021-10-27 13:22:20|43582.3|43562.3|43595.5|43575.5|43596.4|43576.4|43582.3|43562.3|10
1635340950000|2021-10-27 13:22:30|43594.6|43574.6|43631.4|43611.4|43631.4|43611.4|43583|43563|25
1635340960000|2021-10-27 13:22:40|43633|43613|43652.3|43632.3|43662.3|43642.3|43633|43613|47
1635340970000|2021-10-27 13:22:50|43649.8|43629.8|43652.3|43632.3|43652.3|43632.3|43647.3|43627.3|9
1635340980000|2021-10-27 13:23:00|43654.8|43634.8|43669.8|43649.8|43674.8|43654.8|43654.8|43634.8|39
1635340990000|2021-10-27 13:23:10|43667.3|43647.3|43673.2|43653.2|43673.2|43653.2|43667.3|43647.3|12
1635341000000|2021-10-27 13:23:20|43674|43654|43714.8|43694.8|43715.7|43695.7|43674|43654|40
1635341010000|2021-10-27 13:23:30|43717.3|43697.3|43720.7|43700.7|43739.8|43719.8|43717.3|43697.3|55
1635341020000|2021-10-27 13:23:40|43719.8|43699.8|43709.8|43689.8|43719.8|43699.8|43709.8|43689.8|15
1635341030000|2021-10-27 13:23:50|43711.4|43691.4|43706.4|43686.4|43719.8|43699.8|43706.4|43686.4|21
1635341040000|2021-10-27 13:24:00|43704.8|43684.8|43709.8|43689.8|43718.2|43698.2|43702.3|43682.3|13
1635341050000|2021-10-27 13:24:10|43712.3|43692.3|43729.8|43709.8|43729.8|43709.8|43712.3|43692.3|17
1635341060000|2021-10-27 13:24:20|43731.4|43711.4|43719.8|43699.8|43733.2|43713.2|43719.8|43699.8|13
1635341070000|2021-10-27 13:24:30|43716.5|43696.5|43739.9|43719.9|43742.4|43722.4|43714|43694|40
1635341080000|2021-10-27 13:24:40|43742.4|43722.4|43744|43724|43744|43724|43739|43719|21
1635341090000|2021-10-27 13:24:50|43741.5|43721.5|43764|43744|43764|43744|43741.5|43721.5|43
1635341100000|2021-10-27 13:25:00|43761.5|43741.5|43762.4|43742.4|43764.9|43744.9|43756.5|43736.5|22
1635341110000|2021-10-27 13:25:10|43761.5|43741.5|43726.5|43706.5|43761.5|43741.5|43726.5|43706.5|68
1635341120000|2021-10-27 13:25:20|43725.7|43705.7|43728.2|43708.2|43729|43709|43724.8|43704.8|10
1635341130000|2021-10-27 13:25:30|43726.5|43706.5|43749|43729|43749|43729|43724|43704|10
1635341140000|2021-10-27 13:25:40|43751.5|43731.5|43764.9|43744.9|43764.9|43744.9|43751.5|43731.5|7
1635341150000|2021-10-27 13:25:50|43764|43744|43761.5|43741.5|43769|43749|43761.5|43741.5|24
1635341160000|2021-10-27 13:26:00|43762.4|43742.4|43749|43729|43769|43749|43749|43729|19
1635341170000|2021-10-27 13:26:10|43750.7|43730.7|43754|43734|43763.2|43743.2|43746.5|43726.5|23
1635341180000|2021-10-27 13:26:20|43751.5|43731.5|43746.5|43726.5|43751.5|43731.5|43744|43724|13
1635341190000|2021-10-27 13:26:30|43741.5|43721.5|43736.5|43716.5|43741.5|43721.5|43736.5|43716.5|9
1635341200000|2021-10-27 13:26:40|43735.7|43715.7|43751.5|43731.5|43754|43734|43731.5|43711.5|17
1635341210000|2021-10-27 13:26:50|43748.2|43728.2|43769|43749|43771.5|43751.5|43747.4|43727.4|17
1635341220000|2021-10-27 13:27:00|43771.5|43751.5|43766.5|43746.5|43777.4|43757.4|43764|43744|25
1635341230000|2021-10-27 13:27:10|43764|43744|43754|43734|43764|43744|43754|43734|10
1635341240000|2021-10-27 13:27:20|43748.2|43728.2|43764|43744|43766.5|43746.5|43746.5|43726.5|18
1635341250000|2021-10-27 13:27:30|43764.9|43744.9|43744|43724|43764.9|43744.9|43744|43724|8
1635341260000|2021-10-27 13:27:40|43746.5|43726.5|43741.5|43721.5|43746.5|43726.5|43736.5|43716.5|15
1635341270000|2021-10-27 13:27:50|43742.4|43722.4|43758.2|43738.2|43758.2|43738.2|43741.5|43721.5|6
1635341280000|2021-10-27 13:28:00|43756.5|43736.5|43778.3|43758.3|43778.3|43758.3|43754|43734|28
1635341290000|2021-10-27 13:28:10|43781.5|43761.5|43799.9|43779.9|43801.5|43781.5|43781.5|43761.5|12
1635341300000|2021-10-27 13:28:20|43800.7|43780.7|43799|43779|43806.5|43786.5|43799|43779|19
1635341310000|2021-10-27 13:28:30|43800.7|43780.7|43799|43779|43802.4|43782.4|43791.5|43771.5|21
1635341320000|2021-10-27 13:28:40|43799.9|43779.9|43816.5|43796.5|43816.5|43796.5|43799.9|43779.9|18
1635341330000|2021-10-27 13:28:50|43817.4|43797.4|43811.5|43791.5|43821.5|43801.5|43811.5|43791.5|18
1635341340000|2021-10-27 13:29:00|43810.7|43790.7|43816.5|43796.5|43816.5|43796.5|43809|43789|32
1635341350000|2021-10-27 13:29:10|43824|43804|43834|43814|43834|43814|43821.5|43801.5|34
1635341360000|2021-10-27 13:29:20|43832.4|43812.4|43834|43814|43834|43814|43826.5|43806.5|14
1635341370000|2021-10-27 13:29:30|43834.9|43814.9|43828.2|43808.2|43834.9|43814.9|43826.5|43806.5|18
1635341380000|2021-10-27 13:29:40|43826.4|43806.4|43851.5|43831.5|43851.5|43831.5|43822.3|43802.3|40
1635341390000|2021-10-27 13:29:50|43849.9|43829.9|43847.4|43827.4|43849.9|43829.9|43841.5|43821.5|16
1635341400000|2021-10-27 13:30:00|43844.9|43824.9|43801.5|43781.5|43844.9|43824.9|43796.5|43776.5|72
1635341410000|2021-10-27 13:30:10|43804.9|43784.9|43811.5|43791.5|43821.5|43801.5|43804.9|43784.9|22
1635341420000|2021-10-27 13:30:20|43816.5|43796.5|43801.5|43781.5|43816.5|43796.5|43801.5|43781.5|9
1635341430000|2021-10-27 13:30:30|43798.2|43778.2|43769.9|43749.9|43798.2|43778.2|43766.5|43746.5|36
1635341440000|2021-10-27 13:30:40|43771.5|43751.5|43786.5|43766.5|43787.4|43767.4|43771.5|43751.5|18
1635341450000|2021-10-27 13:30:50|43789|43769|43799|43779|43799|43779|43789|43769|13
1635341460000|2021-10-27 13:31:00|43801.5|43781.5|43821.5|43801.5|43829|43809|43801.5|43781.5|29
1635341470000|2021-10-27 13:31:10|43823.2|43803.2|43829|43809|43830.7|43810.7|43823.2|43803.2|12
1635341480000|2021-10-27 13:31:20|43826.5|43806.5|43821.5|43801.5|43826.5|43806.5|43816.5|43796.5|16
1635341490000|2021-10-27 13:31:30|43826.5|43806.5|43814|43794|43826.5|43806.5|43813.2|43793.2|13
1635341500000|2021-10-27 13:31:40|43818.2|43798.2|43809|43789|43819.8|43799.8|43809|43789|24
1635341510000|2021-10-27 13:31:50|43801.5|43781.5|43791.5|43771.5|43801.5|43781.5|43791.5|43771.5|13
1635341520000|2021-10-27 13:32:00|43794|43774|43786.5|43766.5|43796.5|43776.5|43784|43764|15
1635341530000|2021-10-27 13:32:10|43789|43769|43806.5|43786.5|43806.5|43786.5|43789|43769|16
1635341540000|2021-10-27 13:32:20|43811.5|43791.5|43818.3|43798.3|43818.3|43798.3|43810.7|43790.7|24
1635341550000|2021-10-27 13:32:30|43821.5|43801.5|43811.5|43791.5|43824|43804|43811.5|43791.5|11
1635341560000|2021-10-27 13:32:40|43801.5|43781.5|43784|43764|43801.5|43781.5|43784|43764|10
1635341570000|2021-10-27 13:32:50|43779|43759|43771.5|43751.5|43786.5|43766.5|43771.5|43751.5|18
1635341580000|2021-10-27 13:33:00|43770.7|43750.7|43781.5|43761.5|43789|43769|43769|43749|19
1635341590000|2021-10-27 13:33:10|43780.7|43760.7|43769|43749|43784|43764|43756.5|43736.5|39
1635341600000|2021-10-27 13:33:20|43766.5|43746.5|43771.5|43751.5|43774|43754|43766.5|43746.5|18
1635341610000|2021-10-27 13:33:30|43768.2|43748.2|43771.5|43751.5|43771.5|43751.5|43759|43739|21
1635341620000|2021-10-27 13:33:40|43775.7|43755.7|43760.6|43740.6|43786.5|43766.5|43756.5|43736.5|29
1635341630000|2021-10-27 13:33:50|43759|43739|43776.5|43756.5|43776.5|43756.5|43756.5|43736.5|18
1635341640000|2021-10-27 13:34:00|43779|43759|43750.6|43730.6|43779|43759|43748.1|43728.1|7
1635341650000|2021-10-27 13:34:10|43748.1|43728.1|43743.1|43723.1|43748.1|43728.1|43729|43709|31
1635341660000|2021-10-27 13:34:20|43741.5|43721.5|43734.9|43714.9|43741.5|43721.5|43734|43714|3
1635341670000|2021-10-27 13:34:30|43736.5|43716.5|43734|43714|43739|43719|43729|43709|21
1635341680000|2021-10-27 13:34:40|43736.5|43716.5|43756.5|43736.5|43756.5|43736.5|43736.5|43716.5|13
1635341690000|2021-10-27 13:34:50|43753.1|43733.1|43736.5|43716.5|43753.1|43733.1|43736.5|43716.5|9
1635341700000|2021-10-27 13:35:00|43734|43714|43736.5|43716.5|43736.5|43716.5|43729|43709|22
1635341710000|2021-10-27 13:35:10|43741.5|43721.5|43731.5|43711.5|43744|43724|43731.5|43711.5|3
1635341720000|2021-10-27 13:35:20|43749|43729|43740.6|43720.6|43761.5|43741.5|43740.6|43720.6|28
1635341730000|2021-10-27 13:35:30|43741.5|43721.5|43737.3|43717.3|43741.5|43721.5|43734.8|43714.8|8
1635341740000|2021-10-27 13:35:40|43736.4|43716.4|43759.8|43739.8|43759.8|43739.8|43736.4|43716.4|11
1635341750000|2021-10-27 13:35:50|43762.3|43742.3|43759|43739|43762.3|43742.3|43757.3|43737.3|11
1635341760000|2021-10-27 13:36:00|43760.6|43740.6|43789|43769|43789|43769|43760.6|43740.6|17
1635341770000|2021-10-27 13:36:10|43790.6|43770.6|43781.5|43761.5|43797.3|43777.3|43781.5|43761.5|22
1635341780000|2021-10-27 13:36:20|43784.9|43764.9|43794.9|43774.9|43794.9|43774.9|43783.1|43763.1|15
1635341790000|2021-10-27 13:36:30|43794|43774|43790.6|43770.6|43794|43774|43788.1|43768.1|6
1635341800000|2021-10-27 13:36:40|43791.5|43771.5|43809.8|43789.8|43816.5|43796.5|43788.1|43768.1|21
1635341810000|2021-10-27 13:36:50|43810.6|43790.6|43807.3|43787.3|43812.3|43792.3|43807.3|43787.3|6
1635341820000|2021-10-27 13:37:00|43803.9|43783.9|43783.1|43763.1|43803.9|43783.9|43779.8|43759.8|9
1635341830000|2021-10-27 13:37:10|43782.3|43762.3|43774.8|43754.8|43782.3|43762.3|43771.4|43751.4|17
1635341840000|2021-10-27 13:37:20|43775.6|43755.6|43769|43749|43782.3|43762.3|43769|43749|17
1635341850000|2021-10-27 13:37:30|43767.4|43747.4|43766.5|43746.5|43769|43749|43759|43739|24
1635341860000|2021-10-27 13:37:40|43764|43744|43774|43754|43774|43754|43764|43744|13
1635341870000|2021-10-27 13:37:50|43776.5|43756.5|43771.5|43751.5|43779|43759|43766.5|43746.5|9
1635341880000|2021-10-27 13:38:00|43772.4|43752.4|43801.5|43781.5|43802.4|43782.4|43772.4|43752.4|9
1635341890000|2021-10-27 13:38:10|43799|43779|43796.5|43776.5|43799|43779|43796.5|43776.5|5
1635341900000|2021-10-27 13:38:20|43793.1|43773.1|43806.5|43786.5|43810.6|43790.6|43791.5|43771.5|18
1635341910000|2021-10-27 13:38:30|43809|43789|43799|43779|43811.5|43791.5|43799|43779|14
1635341920000|2021-10-27 13:38:40|43797.4|43777.4|43799|43779|43804.9|43784.9|43796.5|43776.5|18
1635341930000|2021-10-27 13:38:50|43796.5|43776.5|43796.5|43776.5|43799|43779|43794.9|43774.9|5
1635341940000|2021-10-27 13:39:00|43797.4|43777.4|43846.5|43826.5|43848.3|43828.3|43796.5|43776.5|31
1635341950000|2021-10-27 13:39:10|43844|43824|43829|43809|43844|43824|43829|43809|21
1635341960000|2021-10-27 13:39:20|43830.6|43810.6|43831.5|43811.5|43834|43814|43829|43809|8
1635341970000|2021-10-27 13:39:30|43834|43814|43819|43799|43834|43814|43819|43799|12
1635341980000|2021-10-27 13:39:40|43811.5|43791.5|43803.1|43783.1|43811.5|43791.5|43802.3|43782.3|14
1635341990000|2021-10-27 13:39:50|43805.6|43785.6|43816.5|43796.5|43819|43799|43791.5|43771.5|21
1635342000000|2021-10-27 13:40:00|43814.9|43794.9|43851.5|43831.5|43856.5|43836.5|43814|43794|35
1635342010000|2021-10-27 13:40:10|43854.9|43834.9|43879|43859|43879|43859|43854.9|43834.9|75
1635342020000|2021-10-27 13:40:20|43882.4|43862.4|43886.5|43866.5|43889|43869|43876.5|43856.5|53
1635342030000|2021-10-27 13:40:30|43885.6|43865.6|43874|43854|43885.6|43865.6|43874|43854|20
1635342040000|2021-10-27 13:40:40|43876.5|43856.5|43866.5|43846.5|43876.5|43856.5|43866.5|43846.5|9
1635342050000|2021-10-27 13:40:50|43864|43844|43856.5|43836.5|43864|43844|43856.5|43836.5|9
1635342060000|2021-10-27 13:41:00|43859|43839|43863.1|43843.1|43879|43859|43859|43839|12
1635342070000|2021-10-27 13:41:10|43864.9|43844.9|43881.5|43861.5|43882.4|43862.4|43864.9|43844.9|12
1635342080000|2021-10-27 13:41:20|43886.5|43866.5|43891.5|43871.5|43899|43879|43886.5|43866.5|23
1635342090000|2021-10-27 13:41:30|43888.1|43868.1|43864|43844|43888.1|43868.1|43861.5|43841.5|20
1635342100000|2021-10-27 13:41:40|43866.5|43846.5|43861.5|43841.5|43871.5|43851.5|43859|43839|11
1635342110000|2021-10-27 13:41:50|43863.3|43843.3|43862.4|43842.4|43864.9|43844.9|43861.5|43841.5|12
1635342120000|2021-10-27 13:42:00|43859|43839|43851.5|43831.5|43859|43839|43851.5|43831.5|24
1635342130000|2021-10-27 13:42:10|43847.4|43827.4|43833.1|43813.1|43847.4|43827.4|43831.5|43811.5|25
1635342140000|2021-10-27 13:42:20|43831.5|43811.5|43847.4|43827.4|43847.4|43827.4|43826.5|43806.5|13
1635342150000|2021-10-27 13:42:30|43849|43829|43864.9|43844.9|43864.9|43844.9|43846.5|43826.5|49
1635342160000|2021-10-27 13:42:40|43864|43844|43871.5|43851.5|43871.5|43851.5|43858.1|43838.1|10
1635342170000|2021-10-27 13:42:50|43866.5|43846.5|43866.5|43846.5|43866.5|43846.5|43866.5|43846.5|2
1635342180000|2021-10-27 13:43:00|43867.4|43847.4|43874|43854|43874|43854|43859|43839|17
1635342190000|2021-10-27 13:43:10|43871.5|43851.5|43876.5|43856.5|43876.5|43856.5|43856.5|43836.5|21
1635342200000|2021-10-27 13:43:20|43877.4|43857.4|43865.6|43845.6|43877.4|43857.4|43865.6|43845.6|12
1635342210000|2021-10-27 13:43:30|43864.8|43844.8|43839|43819|43864.8|43844.8|43839|43819|8
1635342220000|2021-10-27 13:43:40|43836.5|43816.5|43816.5|43796.5|43836.5|43816.5|43816.5|43796.5|16
1635342230000|2021-10-27 13:43:50|43814.9|43794.9|43821.5|43801.5|43826.5|43806.5|43814.9|43794.9|39
1635342240000|2021-10-27 13:44:00|43823.1|43803.1|43815.6|43795.6|43823.1|43803.1|43815.6|43795.6|20
1635342250000|2021-10-27 13:44:10|43811.5|43791.5|43789|43769|43811.5|43791.5|43789|43769|15
1635342260000|2021-10-27 13:44:20|43788.1|43768.1|43786.5|43766.5|43807.4|43787.4|43786.5|43766.5|25
1635342270000|2021-10-27 13:44:30|43789|43769|43789|43769|43789|43769|43786.5|43766.5|11
1635342280000|2021-10-27 13:44:40|43787.4|43767.4|43786.5|43766.5|43787.4|43767.4|43781.5|43761.5|8
1635342290000|2021-10-27 13:44:50|43784|43764|43786.5|43766.5|43786.5|43766.5|43784|43764|9
1635342300000|2021-10-27 13:45:00|43794|43774|43818.1|43798.1|43821.5|43801.5|43791.5|43771.5|30
1635342310000|2021-10-27 13:45:10|43816.5|43796.5|43835.8|43815.8|43836.7|43816.7|43815.6|43795.6|36
1635342320000|2021-10-27 13:45:20|43841.7|43821.7|43820.8|43800.8|43847.4|43827.4|43820.8|43800.8|24
1635342330000|2021-10-27 13:45:30|43819.9|43799.9|43819.9|43799.9|43825.8|43805.8|43816.7|43796.7|29
1635342340000|2021-10-27 13:45:40|43818.3|43798.3|43815.8|43795.8|43825.8|43805.8|43810.8|43790.8|12
1635342350000|2021-10-27 13:45:50|43814.9|43794.9|43805.8|43785.8|43814.9|43794.9|43805.8|43785.8|1
1635342360000|2021-10-27 13:46:00|43800.8|43780.8|43790.8|43770.8|43800.8|43780.8|43790.8|43770.8|11
1635342370000|2021-10-27 13:46:10|43788.3|43768.3|43804.2|43784.2|43804.2|43784.2|43788.3|43768.3|26
1635342380000|2021-10-27 13:46:20|43810.8|43790.8|43798.3|43778.3|43810.8|43790.8|43798.3|43778.3|13
1635342390000|2021-10-27 13:46:30|43799.9|43779.9|43798.3|43778.3|43803.3|43783.3|43798.3|43778.3|9
1635342400000|2021-10-27 13:46:40|43800.8|43780.8|43786.5|43766.5|43800.8|43780.8|43786.5|43766.5|17
1635342410000|2021-10-27 13:46:50|43787.4|43767.4|43793.3|43773.3|43793.3|43773.3|43787.4|43767.4|16
1635342420000|2021-10-27 13:47:00|43796.7|43776.7|43828.3|43808.3|43833.3|43813.3|43796.7|43776.7|22
1635342430000|2021-10-27 13:47:10|43826.7|43806.7|43820|43800|43828.3|43808.3|43815.8|43795.8|12
1635342440000|2021-10-27 13:47:20|43822.5|43802.5|43820.8|43800.8|43835.8|43815.8|43820.8|43800.8|19
1635342450000|2021-10-27 13:47:30|43822.4|43802.4|43823.3|43803.3|43833.3|43813.3|43820.8|43800.8|27
1635342460000|2021-10-27 13:47:40|43825.8|43805.8|43839.2|43819.2|43839.2|43819.2|43825.8|43805.8|12
1635342470000|2021-10-27 13:47:50|43838.3|43818.3|43853.3|43833.3|43858.3|43838.3|43834.2|43814.2|23
1635342480000|2021-10-27 13:48:00|43854.2|43834.2|43855.8|43835.8|43858.3|43838.3|43853.3|43833.3|4
1635342490000|2021-10-27 13:48:10|43854.2|43834.2|43829.2|43809.2|43854.2|43834.2|43829.2|43809.2|11
1635342500000|2021-10-27 13:48:20|43828.3|43808.3|43821.7|43801.7|43828.3|43808.3|43814.2|43794.2|12
1635342510000|2021-10-27 13:48:30|43824.2|43804.2|43855|43835|43855|43835|43824.2|43804.2|21
1635342520000|2021-10-27 13:48:40|43857.5|43837.5|43845|43825|43860|43840|43845|43825|13
1635342530000|2021-10-27 13:48:50|43845.9|43825.9|43850|43830|43857.5|43837.5|43845.9|43825.9|9
1635342540000|2021-10-27 13:49:00|43847.5|43827.5|43855|43835|43855|43835|43835|43815|20
1635342550000|2021-10-27 13:49:10|43855.9|43835.9|43867.5|43847.5|43867.5|43847.5|43855|43835|4
1635342560000|2021-10-27 13:49:20|43868.4|43848.4|43868.4|43848.4|43868.4|43848.4|43865|43845|11
1635342570000|2021-10-27 13:49:30|43866.8|43846.8|43862.5|43842.5|43870|43850|43860|43840|8
1635342580000|2021-10-27 13:49:40|43860|43840|43865|43845|43867.5|43847.5|43860|43840|8
1635342590000|2021-10-27 13:49:50|43862.5|43842.5|43860|43840|43862.5|43842.5|43860|43840|2
1635342600000|2021-10-27 13:50:00|43857.5|43837.5|43872.5|43852.5|43872.5|43852.5|43855|43835|23
1635342610000|2021-10-27 13:50:10|43880|43860|43907.5|43887.5|43917.5|43897.5|43880|43860|56
1635342620000|2021-10-27 13:50:20|43905.9|43885.9|43911.8|43891.8|43917.5|43897.5|43905|43885|23
1635342630000|2021-10-27 13:50:30|43908.4|43888.4|43903.4|43883.4|43909.3|43889.3|43899.3|43879.3|19
1635342640000|2021-10-27 13:50:40|43905.9|43885.9|43908.4|43888.4|43916.8|43896.8|43905.9|43885.9|16
1635342650000|2021-10-27 13:50:50|43906.8|43886.8|43903.4|43883.4|43906.8|43886.8|43901.8|43881.8|19
1635342660000|2021-10-27 13:51:00|43904.3|43884.3|43915.2|43895.2|43915.2|43895.2|43904.3|43884.3|12
1635342670000|2021-10-27 13:51:10|43916.8|43896.8|43917.5|43897.5|43920.9|43900.9|43912.5|43892.5|19
1635342680000|2021-10-27 13:51:20|43919.2|43899.2|43900|43880|43920|43900|43900|43880|19
1635342690000|2021-10-27 13:51:30|43890.9|43870.9|43870|43850|43890.9|43870.9|43867.5|43847.5|18
1635342700000|2021-10-27 13:51:40|43872.5|43852.5|43878.4|43858.4|43878.4|43858.4|43867.5|43847.5|17
1635342710000|2021-10-27 13:51:50|43880.9|43860.9|43897.5|43877.5|43898.4|43878.4|43878.4|43858.4|14
1635342720000|2021-10-27 13:52:00|43895.9|43875.9|43905|43885|43912.5|43892.5|43882.5|43862.5|62
1635342730000|2021-10-27 13:52:10|43905.9|43885.9|43890|43870|43905.9|43885.9|43890|43870|8
1635342740000|2021-10-27 13:52:20|43888.4|43868.4|43877.5|43857.5|43888.4|43868.4|43877.5|43857.5|18
1635342750000|2021-10-27 13:52:30|43875|43855|43889.3|43869.3|43889.3|43869.3|43875|43855|22
1635342760000|2021-10-27 13:52:40|43890.9|43870.9|43895|43875|43898.4|43878.4|43890.9|43870.9|10
1635342770000|2021-10-27 13:52:50|43894.1|43874.1|43872.5|43852.5|43894.1|43874.1|43867.5|43847.5|11
1635342780000|2021-10-27 13:53:00|43874.3|43854.3|43880|43860|43880|43860|43874.3|43854.3|6
1635342790000|2021-10-27 13:53:10|43880.9|43860.9|43877.5|43857.5|43885|43865|43877.5|43857.5|3
1635342800000|2021-10-27 13:53:20|43880|43860|43876.6|43856.6|43885|43865|43876.6|43856.6|5
1635342810000|2021-10-27 13:53:30|43875|43855|43905|43885|43905|43885|43875|43855|7
1635342820000|2021-10-27 13:53:40|43906.6|43886.6|43917.5|43897.5|43917.5|43897.5|43906.6|43886.6|19
1635342830000|2021-10-27 13:53:50|43919.1|43899.1|43904.3|43884.3|43919.1|43899.1|43904.3|43884.3|50
1635342840000|2021-10-27 13:54:00|43908.4|43888.4|43924.3|43904.3|43924.3|43904.3|43908.4|43888.4|7
1635342850000|2021-10-27 13:54:10|43927.7|43907.7|43925.2|43905.2|43932.7|43912.7|43925.2|43905.2|13
1635342860000|2021-10-27 13:54:20|43926.8|43906.8|43931.8|43911.8|43935.2|43915.2|43926.8|43906.8|6
1635342870000|2021-10-27 13:54:30|43934.3|43914.3|43931.8|43911.8|43939.3|43919.3|43931.8|43911.8|10
1635342880000|2021-10-27 13:54:40|43930|43910|43927.7|43907.7|43930|43910|43924.3|43904.3|9
1635342890000|2021-10-27 13:54:50|43926.8|43906.8|43921.8|43901.8|43926.8|43906.8|43921.8|43901.8|14
1635342900000|2021-10-27 13:55:00|43922.7|43902.7|43926.8|43906.8|43926.8|43906.8|43921.8|43901.8|8
1635342910000|2021-10-27 13:55:10|43929.3|43909.3|43930.2|43910.2|43930.2|43910.2|43929.3|43909.3|8
1635342920000|2021-10-27 13:55:20|43929.3|43909.3|43935.2|43915.2|43935.2|43915.2|43929.3|43909.3|9
1635342930000|2021-10-27 13:55:30|43938.5|43918.5|43946.8|43926.8|43946.8|43926.8|43938.5|43918.5|9
1635342940000|2021-10-27 13:55:40|43949.3|43929.3|43950.9|43930.9|43954.3|43934.3|43949.3|43929.3|12
1635342950000|2021-10-27 13:55:50|43951.8|43931.8|43946.8|43926.8|43951.8|43931.8|43946.8|43926.8|7
1635342960000|2021-10-27 13:56:00|43945.9|43925.9|43930.9|43910.9|43945.9|43925.9|43930.9|43910.9|7
1635342970000|2021-10-27 13:56:10|43928.4|43908.4|43921.8|43901.8|43928.4|43908.4|43921.8|43901.8|5
1635342980000|2021-10-27 13:56:20|43919.3|43899.3|43921|43901|43921|43901|43916.8|43896.8|10
1635342990000|2021-10-27 13:56:30|43920.2|43900.2|43911.8|43891.8|43920.2|43900.2|43911.8|43891.8|5
1635343000000|2021-10-27 13:56:40|43906.8|43886.8|43901.8|43881.8|43906.8|43886.8|43901.8|43881.8|4
1635343010000|2021-10-27 13:56:50|43902.7|43882.7|43901.8|43881.8|43905.2|43885.2|43901.8|43881.8|8
1635343020000|2021-10-27 13:57:00|43899.3|43879.3|43868.4|43848.4|43899.3|43879.3|43868.4|43848.4|15
1635343030000|2021-10-27 13:57:10|43865.9|43845.9|43872.7|43852.7|43875.2|43855.2|43859.3|43839.3|23
1635343040000|2021-10-27 13:57:20|43874.3|43854.3|43886.8|43866.8|43886.8|43866.8|43874.3|43854.3|16
1635343050000|2021-10-27 13:57:30|43888.4|43868.4|43891.8|43871.8|43892.7|43872.7|43886.8|43866.8|8
1635343060000|2021-10-27 13:57:40|43893.5|43873.5|43896.8|43876.8|43897.7|43877.7|43893.5|43873.5|14
1635343070000|2021-10-27 13:57:50|43894.3|43874.3|43888.4|43868.4|43894.3|43874.3|43888.4|43868.4|3
1635343080000|2021-10-27 13:58:00|43890.9|43870.9|43890.9|43870.9|43890.9|43870.9|43890.9|43870.9|2
1635343090000|2021-10-27 13:58:10|43888.4|43868.4|43890.9|43870.9|43890.9|43870.9|43888.4|43868.4|6
1635343100000|2021-10-27 13:58:20|43892.7|43872.7|43895.2|43875.2|43895.2|43875.2|43892.7|43872.7|5
1635343110000|2021-10-27 13:58:30|43896.8|43876.8|43896.8|43876.8|43896.8|43876.8|43896.8|43876.8|1
1635343120000|2021-10-27 13:58:40|43893.4|43873.4|43891.8|43871.8|43893.4|43873.4|43891.8|43871.8|1
1635343130000|2021-10-27 13:58:50|43890.9|43870.9|43889.3|43869.3|43890.9|43870.9|43889.3|43869.3|1
1635343140000|2021-10-27 13:59:00|43891.8|43871.8|43918.4|43898.4|43918.4|43898.4|43891.8|43871.8|15
1635343150000|2021-10-27 13:59:10|43920.9|43900.9|43924.3|43904.3|43926|43906|43920.9|43900.9|4
1635343160000|2021-10-27 13:59:20|43921.8|43901.8|43919.3|43899.3|43921.8|43901.8|43919.3|43899.3|2
1635343170000|2021-10-27 13:59:30|43920.2|43900.2|43910.2|43890.2|43920.2|43900.2|43910.2|43890.2|10
1635343180000|2021-10-27 13:59:40|43910.9|43890.9|43909.3|43889.3|43910.9|43890.9|43906.8|43886.8|4
1635343190000|2021-10-27 13:59:50|43910.9|43890.9|43911.8|43891.8|43916.8|43896.8|43910.9|43890.9|13
1635343200000|2021-10-27 14:00:00|43912.7|43892.7|43959.3|43939.3|43959.3|43939.3|43911.8|43891.8|52
1635343210000|2021-10-27 14:00:10|43962.7|43942.7|43966.8|43946.8|43981.8|43961.8|43962.7|43942.7|43
1635343220000|2021-10-27 14:00:20|43969.3|43949.3|43990.2|43970.2|43990.2|43970.2|43969.3|43949.3|31
1635343230000|2021-10-27 14:00:30|43985.2|43965.2|43960.9|43940.9|43985.2|43965.2|43960.9|43940.9|40
1635343240000|2021-10-27 14:00:40|43961.8|43941.8|43961|43941|43963.5|43943.5|43960.2|43940.2|27
1635343250000|2021-10-27 14:00:50|43963.5|43943.5|43961.9|43941.9|43966.9|43946.9|43958.5|43938.5|13
1635343260000|2021-10-27 14:01:00|43969.4|43949.4|43978.7|43958.7|43978.7|43958.7|43968.5|43948.5|20
1635343270000|2021-10-27 14:01:10|43983.7|43963.7|43983.7|43963.7|44002.9|43982.9|43983.7|43963.7|48
1635343280000|2021-10-27 14:01:20|43986.2|43966.2|43978.7|43958.7|43987.1|43967.1|43978.7|43958.7|26
1635343290000|2021-10-27 14:01:30|43979.6|43959.6|43988.8|43968.8|43988.8|43968.8|43979.6|43959.6|10
1635343300000|2021-10-27 14:01:40|43989.7|43969.7|43976.2|43956.2|43992.9|43972.9|43976.2|43956.2|11
1635343310000|2021-10-27 14:01:50|43968.7|43948.7|43977.1|43957.1|43979.6|43959.6|43968.7|43948.7|22
1635343320000|2021-10-27 14:02:00|43979.6|43959.6|43982.9|43962.9|43982.9|43962.9|43979.6|43959.6|11
1635343330000|2021-10-27 14:02:10|43980.4|43960.4|43964.6|43944.6|43980.4|43960.4|43964.6|43944.6|11
1635343340000|2021-10-27 14:02:20|43967.1|43947.1|43967.9|43947.9|43972.1|43952.1|43954.6|43934.6|39
1635343350000|2021-10-27 14:02:30|43968.8|43948.8|43975.4|43955.4|43977.1|43957.1|43968.8|43948.8|6
1635343360000|2021-10-27 14:02:40|43977.1|43957.1|43972.1|43952.1|43977.1|43957.1|43972.1|43952.1|6
1635343370000|2021-10-27 14:02:50|43969.6|43949.6|43959.6|43939.6|43969.6|43949.6|43959.6|43939.6|10
1635343380000|2021-10-27 14:03:00|43962.1|43942.1|43962.1|43942.1|43962.1|43942.1|43953.7|43933.7|16
1635343390000|2021-10-27 14:03:10|43963.7|43943.7|43992.9|43972.9|43992.9|43972.9|43962.1|43942.1|16
1635343400000|2021-10-27 14:03:20|43993.8|43973.8|44000.3|43980.3|44000.3|43980.3|43992.9|43972.9|11
1635343410000|2021-10-27 14:03:30|44003.7|43983.7|44003.7|43983.7|44008.7|43988.7|44002.1|43982.1|13
1635343420000|2021-10-27 14:03:40|44002.8|43982.8|44003.7|43983.7|44006.2|43986.2|44000.3|43980.3|6
1635343430000|2021-10-27 14:03:50|44002.8|43982.8|43995.3|43975.3|44002.8|43982.8|43995.3|43975.3|4
1635343440000|2021-10-27 14:04:00|43996.2|43976.2|44002.8|43982.8|44007.8|43987.8|43996.2|43976.2|9
1635343450000|2021-10-27 14:04:10|44001.2|43981.2|44007.8|43987.8|44007.8|43987.8|43997.1|43977.1|20
1635343460000|2021-10-27 14:04:20|44027.8|44007.8|44038.7|44018.7|44038.7|44018.7|44027.8|44007.8|31
1635343470000|2021-10-27 14:04:30|44037.8|44017.8|44043.7|44023.7|44061.2|44041.2|44037.8|44017.8|114
1635343480000|2021-10-27 14:04:40|44045.3|44025.3|44040.3|44020.3|44047.1|44027.1|44040.3|44020.3|15
1635343490000|2021-10-27 14:04:50|44039.4|44019.4|44025.3|44005.3|44039.4|44019.4|44025.3|44005.3|17
1635343500000|2021-10-27 14:05:00|44026.2|44006.2|43998.7|43978.7|44026.2|44006.2|43998.7|43978.7|26
1635343510000|2021-10-27 14:05:10|43996.2|43976.2|44000.3|43980.3|44000.3|43980.3|43987.8|43967.8|11
1635343520000|2021-10-27 14:05:20|44002.8|43982.8|44015.3|43995.3|44015.3|43995.3|44001.9|43981.9|18
1635343530000|2021-10-27 14:05:30|44012.8|43992.8|44020.3|44000.3|44020.3|44000.3|44012.8|43992.8|12
1635343540000|2021-10-27 14:05:40|44016.9|43996.9|44020.3|44000.3|44020.3|44000.3|44016.9|43996.9|7
1635343550000|2021-10-27 14:05:50|44022.8|44002.8|44032.8|44012.8|44042.7|44022.7|44022.8|44002.8|24
1635343560000|2021-10-27 14:06:00|44035.3|44015.3|44051.2|44031.2|44051.2|44031.2|44035.3|44015.3|18
1635343570000|2021-10-27 14:06:10|44052.8|44032.8|44053.7|44033.7|44053.7|44033.7|44051.9|44031.9|16
1635343580000|2021-10-27 14:06:20|44054.6|44034.6|44051.9|44031.9|44060.3|44040.3|44049.4|44029.4|21
1635343590000|2021-10-27 14:06:30|44052.8|44032.8|44041.9|44021.9|44057.8|44037.8|44040.3|44020.3|28
1635343600000|2021-10-27 14:06:40|44044.4|44024.4|44049.4|44029.4|44056.9|44036.9|44044.4|44024.4|12
1635343610000|2021-10-27 14:06:50|44047.8|44027.8|44026.9|44006.9|44047.8|44027.8|44026.9|44006.9|15
1635343620000|2021-10-27 14:07:00|44024.4|44004.4|44001.9|43981.9|44024.4|44004.4|44001.9|43981.9|31
1635343630000|2021-10-27 14:07:10|44006.9|43986.9|43986|43966|44016.2|43996.2|43986|43966|31
1635343640000|2021-10-27 14:07:20|43986.9|43966.9|43988.5|43968.5|43994.4|43974.4|43986.9|43966.9|27
1635343650000|2021-10-27 14:07:30|43986.9|43966.9|43971.9|43951.9|43986.9|43966.9|43966.9|43946.9|16
1635343660000|2021-10-27 14:07:40|43973.7|43953.7|43979.4|43959.4|43984.4|43964.4|43973.7|43953.7|14
1635343670000|2021-10-27 14:07:50|43976|43956|43966.9|43946.9|43976.9|43956.9|43966.9|43946.9|22
1635343680000|2021-10-27 14:08:00|43968.7|43948.7|43990.3|43970.3|43991.9|43971.9|43968.7|43948.7|25
1635343690000|2021-10-27 14:08:10|43987.8|43967.8|43992.8|43972.8|43992.8|43972.8|43985.3|43965.3|26
1635343700000|2021-10-27 14:08:20|43996.2|43976.2|43996.2|43976.2|43997.8|43977.8|43996.2|43976.2|8
1635343710000|2021-10-27 14:08:30|43997.8|43977.8|43997.8|43977.8|43997.8|43977.8|43985.3|43965.3|13
1635343720000|2021-10-27 14:08:40|44002.8|43982.8|44005.3|43985.3|44005.3|43985.3|44002.8|43982.8|3
1635343730000|2021-10-27 14:08:50|44006.9|43986.9|44007.8|43987.8|44010.3|43990.3|44005.3|43985.3|14
1635343740000|2021-10-27 14:09:00|44008.7|43988.7|44027.8|44007.8|44027.8|44007.8|44005.3|43985.3|17
1635343750000|2021-10-27 14:09:10|44030.3|44010.3|44045.3|44025.3|44045.3|44025.3|44028.7|44008.7|20
1635343760000|2021-10-27 14:09:20|44050.3|44030.3|44057.8|44037.8|44057.8|44037.8|44050.3|44030.3|20
1635343770000|2021-10-27 14:09:30|44056.9|44036.9|44047.8|44027.8|44056.9|44036.9|44045.3|44025.3|12
1635343780000|2021-10-27 14:09:40|44046.9|44026.9|44055.3|44035.3|44055.3|44035.3|44045.3|44025.3|10
1635343790000|2021-10-27 14:09:50|44058.5|44038.5|44061.2|44041.2|44063.7|44043.7|44058.5|44038.5|16
1635343800000|2021-10-27 14:10:00|44060.3|44040.3|44057|44037|44068.8|44048.8|44057|44037|24
1635343810000|2021-10-27 14:10:10|44056.2|44036.2|44035.4|44015.4|44056.2|44036.2|44031.2|44011.2|16
1635343820000|2021-10-27 14:10:20|44034.5|44014.5|44034.5|44014.5|44034.5|44014.5|44029.5|44009.5|6
1635343830000|2021-10-27 14:10:30|44036.2|44016.2|44034.5|44014.5|44037|44017|44034.5|44014.5|12
1635343840000|2021-10-27 14:10:40|44031.2|44011.2|44022.9|44002.9|44031.2|44011.2|44022|44002|13
1635343850000|2021-10-27 14:10:50|44019.5|43999.5|44012.9|43992.9|44019.5|43999.5|44009.5|43989.5|12
1635343860000|2021-10-27 14:11:00|44011.3|43991.3|44041.2|44021.2|44041.2|44021.2|43997|43977|26
1635343870000|2021-10-27 14:11:10|44042|44022|44044.5|44024.5|44047.9|44027.9|44042|44022|10
1635343880000|2021-10-27 14:11:20|44042|44022|44020.3|44000.3|44042|44022|44017.8|43997.8|14
1635343890000|2021-10-27 14:11:30|44019.4|43999.4|43998.5|43978.5|44019.4|43999.4|43996|43976|34
1635343900000|2021-10-27 14:11:40|43996|43976|43998.5|43978.5|43998.5|43978.5|43994.4|43974.4|10
1635343910000|2021-10-27 14:11:50|44001|43981|44013.5|43993.5|44016.9|43996.9|44001|43981|19
1635343920000|2021-10-27 14:12:00|44008.5|43988.5|43996|43976|44008.5|43988.5|43993.5|43973.5|15
1635343930000|2021-10-27 14:12:10|43996.9|43976.9|44015.3|43995.3|44015.3|43995.3|43996.9|43976.9|8
1635343940000|2021-10-27 14:12:20|44011|43991|43998.5|43978.5|44011|43991|43998.5|43978.5|10
1635343950000|2021-10-27 14:12:30|43999.4|43979.4|43999.4|43979.4|43999.4|43979.4|43999.4|43979.4|5
1635343960000|2021-10-27 14:12:40|44003.5|43983.5|43995.1|43975.1|44003.5|43983.5|43995.1|43975.1|4
1635343970000|2021-10-27 14:12:50|43993.5|43973.5|43998.5|43978.5|43998.5|43978.5|43993.5|43973.5|7
1635343980000|2021-10-27 14:13:00|43997.6|43977.6|43996|43976|43998.5|43978.5|43993.5|43973.5|3
1635343990000|2021-10-27 14:13:10|43996.9|43976.9|44001.9|43981.9|44001.9|43981.9|43996.9|43976.9|10
1635344000000|2021-10-27 14:13:20|44003.5|43983.5|44003.5|43983.5|44006.9|43986.9|44003.5|43983.5|3
1635344010000|2021-10-27 14:13:30|44005.3|43985.3|43996|43976|44016.9|43996.9|43996|43976|56
1635344020000|2021-10-27 14:13:40|43995.1|43975.1|43995.1|43975.1|43996.8|43976.8|43995.1|43975.1|9
1635344030000|2021-10-27 14:13:50|43999.4|43979.4|44008.5|43988.5|44013.5|43993.5|43999.4|43979.4|21
1635344040000|2021-10-27 14:14:00|44007.6|43987.6|43976.9|43956.9|44007.6|43987.6|43973.5|43953.5|22
1635344050000|2021-10-27 14:14:10|43976|43956|43973.5|43953.5|43985.1|43965.1|43973.5|43953.5|18
1635344060000|2021-10-27 14:14:20|43966|43946|43938.5|43918.5|43966|43946|43938.5|43918.5|24
1635344070000|2021-10-27 14:14:30|43941|43921|43948.5|43928.5|43949.4|43929.4|43941|43921|13
1635344080000|2021-10-27 14:14:40|43949.4|43929.4|43963.5|43943.5|43968.5|43948.5|43948.5|43928.5|10
1635344090000|2021-10-27 14:14:50|43962.6|43942.6|43943.5|43923.5|43962.6|43942.6|43943.5|43923.5|8
1635344100000|2021-10-27 14:15:00|43942.6|43922.6|43948.5|43928.5|43956|43936|43928.5|43908.5|36
1635344110000|2021-10-27 14:15:10|43947.6|43927.6|43933.5|43913.5|43947.6|43927.6|43933.5|43913.5|6
1635344120000|2021-10-27 14:15:20|43926|43906|43931.8|43911.8|43931.8|43911.8|43926|43906|14
1635344130000|2021-10-27 14:15:30|43934.3|43914.3|43940.1|43920.1|43940.1|43920.1|43934.3|43914.3|6
1635344140000|2021-10-27 14:15:40|43941|43921|43929.3|43909.3|43943.5|43923.5|43929.3|43909.3|10
1635344150000|2021-10-27 14:15:50|43930.1|43910.1|43940.1|43920.1|43940.1|43920.1|43924.3|43904.3|17
1635344160000|2021-10-27 14:16:00|43941|43921|43956.8|43936.8|43956.8|43936.8|43941|43921|14
1635344170000|2021-10-27 14:16:10|43955.1|43935.1|43963.5|43943.5|43966|43946|43953.5|43933.5|17
1635344180000|2021-10-27 14:16:20|43966|43946|43938.5|43918.5|43966|43946|43938.5|43918.5|10
1635344190000|2021-10-27 14:16:30|43941|43921|43931|43911|43941.9|43921.9|43931|43911|5
1635344200000|2021-10-27 14:16:40|43928.5|43908.5|43936.9|43916.9|43936.9|43916.9|43922.6|43902.6|23
1635344210000|2021-10-27 14:16:50|43943.5|43923.5|43940.1|43920.1|43947.6|43927.6|43940.1|43920.1|4
1635344220000|2021-10-27 14:17:00|43938.5|43918.5|43939.4|43919.4|43939.4|43919.4|43936|43916|6
1635344230000|2021-10-27 14:17:10|43940.3|43920.3|43945.3|43925.3|43945.3|43925.3|43940.3|43920.3|3
1635344240000|2021-10-27 14:17:20|43943.5|43923.5|43945.1|43925.1|43945.1|43925.1|43943.5|43923.5|14
1635344250000|2021-10-27 14:17:30|43946|43926|43943.5|43923.5|43946|43926|43943.5|43923.5|12
1635344260000|2021-10-27 14:17:40|43941|43921|43938.5|43918.5|43941|43921|43932.6|43912.6|11
1635344270000|2021-10-27 14:17:50|43939.4|43919.4|43944.4|43924.4|43944.4|43924.4|43939.4|43919.4|6
1635344280000|2021-10-27 14:18:00|43943.5|43923.5|43964.4|43944.4|43964.4|43944.4|43943.5|43923.5|25
1635344290000|2021-10-27 14:18:10|43968.5|43948.5|43950.1|43930.1|43973.5|43953.5|43950.1|43930.1|15
1635344300000|2021-10-27 14:18:20|43947.6|43927.6|43946.8|43926.8|43947.6|43927.6|43946.8|43926.8|7
1635344310000|2021-10-27 14:18:30|43947.6|43927.6|43984.4|43964.4|43984.4|43964.4|43947.6|43927.6|16
1635344320000|2021-10-27 14:18:40|43991|43971|43991|43971|43998.5|43978.5|43991|43971|20
1635344330000|2021-10-27 14:18:50|43988.5|43968.5|43981|43961|43988.5|43968.5|43981|43961|13
1635344340000|2021-10-27 14:19:00|43981.9|43961.9|43996|43976|43998.5|43978.5|43981.9|43961.9|16
1635344350000|2021-10-27 14:19:10|43994.4|43974.4|43996|43976|44000.1|43980.1|43994.4|43974.4|8
1635344360000|2021-10-27 14:19:20|43991|43971|43986|43966|43991|43971|43986|43966|8
1635344370000|2021-10-27 14:19:30|43982.6|43962.6|43981|43961|43982.6|43962.6|43981|43961|7
1635344380000|2021-10-27 14:19:40|43978.5|43958.5|43946|43926|43978.5|43958.5|43946|43926|26
1635344390000|2021-10-27 14:19:50|43944.4|43924.4|43918.5|43898.5|43946|43926|43918.5|43898.5|15
1635344400000|2021-10-27 14:20:00|43923.5|43903.5|43950.1|43930.1|43950.1|43930.1|43923.5|43903.5|9
1635344410000|2021-10-27 14:20:10|43955.1|43935.1|43969.4|43949.4|43971|43951|43955.1|43935.1|16
1635344420000|2021-10-27 14:20:20|43968.5|43948.5|43963.5|43943.5|43968.5|43948.5|43963.5|43943.5|4
1635344430000|2021-10-27 14:20:30|43966|43946|43963.5|43943.5|43968.5|43948.5|43963.5|43943.5|8
1635344440000|2021-10-27 14:20:40|43956.8|43936.8|43942.6|43922.6|43956.8|43936.8|43942.6|43922.6|18
1635344450000|2021-10-27 14:20:50|43943.5|43923.5|43938.5|43918.5|43948.5|43928.5|43938.5|43918.5|6
1635344460000|2021-10-27 14:21:00|43937.6|43917.6|43943.5|43923.5|43948.5|43928.5|43936|43916|17
1635344470000|2021-10-27 14:21:10|43938.5|43918.5|43948.5|43928.5|43948.5|43928.5|43938.5|43918.5|10
1635344480000|2021-10-27 14:21:20|43949.4|43929.4|43944.4|43924.4|43954.4|43934.4|43944.4|43924.4|5
1635344490000|2021-10-27 14:21:30|43943.5|43923.5|43941|43921|43943.5|43923.5|43941|43921|6
1635344500000|2021-10-27 14:21:40|43940.1|43920.1|43941|43921|43944.4|43924.4|43940.1|43920.1|14
1635344510000|2021-10-27 14:21:50|43941.9|43921.9|43946.8|43926.8|43950.1|43930.1|43941.9|43921.9|18
1635344520000|2021-10-27 14:22:00|43949.3|43929.3|43944.3|43924.3|43950.1|43930.1|43944.3|43924.3|14
1635344530000|2021-10-27 14:22:10|43945.1|43925.1|43945.1|43925.1|43947.6|43927.6|43945.1|43925.1|9
1635344540000|2021-10-27 14:22:20|43940.9|43920.9|43939.2|43919.2|43940.9|43920.9|43936.7|43916.7|8
1635344550000|2021-10-27 14:22:30|43940.1|43920.1|43926.7|43906.7|43940.1|43920.1|43924.2|43904.2|13
1635344560000|2021-10-27 14:22:40|43924.2|43904.2|43931.7|43911.7|43931.7|43911.7|43924.2|43904.2|9
1635344570000|2021-10-27 14:22:50|43930.1|43910.1|43921.7|43901.7|43930.1|43910.1|43921.7|43901.7|16
1635344580000|2021-10-27 14:23:00|43924.2|43904.2|43934.2|43914.2|43934.2|43914.2|43924.2|43904.2|6
1635344590000|2021-10-27 14:23:10|43936.7|43916.7|43937.6|43917.6|43939.2|43919.2|43929.2|43909.2|15
1635344600000|2021-10-27 14:23:20|43934.2|43914.2|43929.2|43909.2|43934.2|43914.2|43929.2|43909.2|4
1635344610000|2021-10-27 14:23:30|43931.7|43911.7|43921.7|43901.7|43931.7|43911.7|43919.2|43899.2|5
1635344620000|2021-10-27 14:23:40|43919.2|43899.2|43916.7|43896.7|43919.2|43899.2|43916.7|43896.7|7
1635344630000|2021-10-27 14:23:50|43915.9|43895.9|43914.2|43894.2|43916.7|43896.7|43914.2|43894.2|14
1635344640000|2021-10-27 14:24:00|43913.4|43893.4|43909.2|43889.2|43914.2|43894.2|43909.2|43889.2|21
1635344650000|2021-10-27 14:24:10|43908.4|43888.4|43904.2|43884.2|43912.6|43892.6|43901.7|43881.7|14
1635344660000|2021-10-27 14:24:20|43905.1|43885.1|43926.7|43906.7|43934.2|43914.2|43904.2|43884.2|16
1635344670000|2021-10-27 14:24:30|43921.7|43901.7|43919.2|43899.2|43924.2|43904.2|43919.2|43899.2|11
1635344680000|2021-10-27 14:24:40|43916.7|43896.7|43909.2|43889.2|43916.7|43896.7|43909.2|43889.2|4
1635344690000|2021-10-27 14:24:50|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|43906.7|43886.7|4
1635344700000|2021-10-27 14:25:00|43909.2|43889.2|43934.2|43914.2|43934.2|43914.2|43909.2|43889.2|20
1635344710000|2021-10-27 14:25:10|43931.7|43911.7|43916.7|43896.7|43934.2|43914.2|43916.7|43896.7|6
1635344720000|2021-10-27 14:25:20|43918.4|43898.4|43909.2|43889.2|43918.4|43898.4|43904.2|43884.2|12
1635344730000|2021-10-27 14:25:30|43906.7|43886.7|43899.2|43879.2|43906.7|43886.7|43899.2|43879.2|9
1635344740000|2021-10-27 14:25:40|43896.7|43876.7|43899.2|43879.2|43901.7|43881.7|43896.7|43876.7|13
1635344750000|2021-10-27 14:25:50|43896.7|43876.7|43896.7|43876.7|43899.2|43879.2|43894.2|43874.2|7
1635344760000|2021-10-27 14:26:00|43897.6|43877.6|43926.7|43906.7|43926.7|43906.7|43896.7|43876.7|14
1635344770000|2021-10-27 14:26:10|43922.6|43902.6|43921.7|43901.7|43928.4|43908.4|43918.4|43898.4|8
1635344780000|2021-10-27 14:26:20|43916.7|43896.7|43909.2|43889.2|43916.7|43896.7|43909.2|43889.2|4
1635344790000|2021-10-27 14:26:30|43911.7|43891.7|43916|43896|43916|43896|43910.9|43890.9|4
1635344800000|2021-10-27 14:26:40|43917.6|43897.6|43924.2|43904.2|43924.2|43904.2|43917.6|43897.6|12
1635344810000|2021-10-27 14:26:50|43923.4|43903.4|43939.2|43919.2|43939.2|43919.2|43923.4|43903.4|21
1635344820000|2021-10-27 14:27:00|43935.1|43915.1|43950.1|43930.1|43950.1|43930.1|43933.4|43913.4|50
1635344830000|2021-10-27 14:27:10|43952.6|43932.6|43963.4|43943.4|43963.4|43943.4|43952.6|43932.6|17
1635344840000|2021-10-27 14:27:20|43964.2|43944.2|43964.2|43944.2|43969.2|43949.2|43964.2|43944.2|7
1635344850000|2021-10-27 14:27:30|43966.7|43946.7|43979.2|43959.2|43983.4|43963.4|43966.7|43946.7|14
1635344860000|2021-10-27 14:27:40|43978.4|43958.4|43966.7|43946.7|43978.4|43958.4|43966.7|43946.7|10
1635344870000|2021-10-27 14:27:50|43965.9|43945.9|43951.7|43931.7|43965.9|43945.9|43951.7|43931.7|4
1635344880000|2021-10-27 14:28:00|43954.2|43934.2|43956.7|43936.7|43956.7|43936.7|43954.2|43934.2|4
1635344890000|2021-10-27 14:28:10|43954.2|43934.2|43951.7|43931.7|43954.2|43934.2|43951.7|43931.7|6
1635344900000|2021-10-27 14:28:20|43946.7|43926.7|43936.7|43916.7|43946.7|43926.7|43936.7|43916.7|7
1635344910000|2021-10-27 14:28:30|43939.2|43919.2|43951.7|43931.7|43951.7|43931.7|43939.2|43919.2|10
1635344920000|2021-10-27 14:28:40|43953.4|43933.4|43954.2|43934.2|43954.2|43934.2|43951.7|43931.7|8
1635344930000|2021-10-27 14:28:50|43955.9|43935.9|43969.2|43949.2|43969.2|43949.2|43955.9|43935.9|8
1635344940000|2021-10-27 14:29:00|43966.7|43946.7|43951.7|43931.7|43966.7|43946.7|43946.7|43926.7|13
1635344950000|2021-10-27 14:29:10|43955|43935|43949.2|43929.2|43956.7|43936.7|43948.4|43928.4|3
1635344960000|2021-10-27 14:29:20|43946.7|43926.7|43944.2|43924.2|43946.7|43926.7|43936.7|43916.7|8
1635344970000|2021-10-27 14:29:30|43946.7|43926.7|43946.7|43926.7|43946.7|43926.7|43942.6|43922.6|4
1635344980000|2021-10-27 14:29:40|43945.9|43925.9|43941.7|43921.7|43945.9|43925.9|43940.9|43920.9|10
1635344990000|2021-10-27 14:29:50|43939.2|43919.2|43939.2|43919.2|43950.1|43930.1|43939.2|43919.2|12
1635345000000|2021-10-27 14:30:00|43933.4|43913.4|43918.4|43898.4|43933.4|43913.4|43918.4|43898.4|15
1635345010000|2021-10-27 14:30:10|43916.7|43896.7|43904.2|43884.2|43916.7|43896.7|43903.4|43883.4|9
1635345020000|2021-10-27 14:30:20|43901.7|43881.7|43903.4|43883.4|43903.4|43883.4|43897.6|43877.6|15
1635345030000|2021-10-27 14:30:30|43905.9|43885.9|43909.2|43889.2|43916.7|43896.7|43903.4|43883.4|32
1635345040000|2021-10-27 14:30:40|43904.2|43884.2|43921.7|43901.7|43931.7|43911.7|43901.7|43881.7|14
1635345050000|2021-10-27 14:30:50|43920.1|43900.1|43916.7|43896.7|43920.1|43900.1|43916.7|43896.7|21
1635345060000|2021-10-27 14:31:00|43921.7|43901.7|43951.7|43931.7|43951.7|43931.7|43921.7|43901.7|16
1635345070000|2021-10-27 14:31:10|43956.7|43936.7|43964.2|43944.2|43965.1|43945.1|43953.4|43933.4|20
1635345080000|2021-10-27 14:31:20|43965.1|43945.1|43976.7|43956.7|43976.7|43956.7|43965.1|43945.1|9
1635345090000|2021-10-27 14:31:30|43974.2|43954.2|43989.2|43969.2|43993.5|43973.5|43970.9|43950.9|16
1635345100000|2021-10-27 14:31:40|43991.7|43971.7|43997.6|43977.6|44000.1|43980.1|43991.7|43971.7|10
1635345110000|2021-10-27 14:31:50|43996.7|43976.7|43995.1|43975.1|43996.7|43976.7|43991.7|43971.7|6
1635345120000|2021-10-27 14:32:00|43994.2|43974.2|43997.6|43977.6|43998.5|43978.5|43990.9|43970.9|14
1635345130000|2021-10-27 14:32:10|43998.5|43978.5|44005.9|43985.9|44019.2|43999.2|43998.5|43978.5|27
1635345140000|2021-10-27 14:32:20|44009.2|43989.2|44004.2|43984.2|44014.2|43994.2|44003.4|43983.4|19
1635345150000|2021-10-27 14:32:30|44003.4|43983.4|44001.7|43981.7|44003.4|43983.4|44001.7|43981.7|3
1635345160000|2021-10-27 14:32:40|43998.5|43978.5|43986.7|43966.7|43998.5|43978.5|43986.7|43966.7|11
1635345170000|2021-10-27 14:32:50|43984.2|43964.2|43999.2|43979.2|43999.2|43979.2|43984.2|43964.2|18
1635345180000|2021-10-27 14:33:00|44004.2|43984.2|44011.7|43991.7|44016.7|43996.7|44004.2|43984.2|11
1635345190000|2021-10-27 14:33:10|44014.2|43994.2|44019.2|43999.2|44026.7|44006.7|44014.2|43994.2|17
1635345200000|2021-10-27 14:33:20|44020.1|44000.1|44016.7|43996.7|44021.7|44001.7|44016.7|43996.7|12
1635345210000|2021-10-27 14:33:30|44015.1|43995.1|44009.2|43989.2|44015.1|43995.1|44009.2|43989.2|16
1635345220000|2021-10-27 14:33:40|44011.7|43991.7|44004.2|43984.2|44011.7|43991.7|44004.2|43984.2|13
1635345230000|2021-10-27 14:33:50|44003.4|43983.4|44000|43980|44003.4|43983.4|44000|43980|3
1635345240000|2021-10-27 14:34:00|43998.4|43978.4|44011.7|43991.7|44011.7|43991.7|43991.7|43971.7|11
1635345250000|2021-10-27 14:34:10|44016.7|43996.7|44051.7|44031.7|44056.7|44036.7|44016.7|43996.7|30
1635345260000|2021-10-27 14:34:20|44050.9|44030.9|44052.5|44032.5|44052.5|44032.5|44049.2|44029.2|14
1635345270000|2021-10-27 14:34:30|44050|44030|44040|44020|44050|44030|44040|44020|5
1635345280000|2021-10-27 14:34:40|44037.5|44017.5|44034.1|44014.1|44037.5|44017.5|44034.1|44014.1|5
1635345290000|2021-10-27 14:34:50|44035|44015|44027.5|44007.5|44037.5|44017.5|44027.5|44007.5|8
1635345300000|2021-10-27 14:35:00|44030|44010|44032.5|44012.5|44032.5|44012.5|44020|44000|20
1635345310000|2021-10-27 14:35:10|44030|44010|44005|43985|44030|44010|44002.5|43982.5|14
1635345320000|2021-10-27 14:35:20|44004.1|43984.1|43997.5|43977.5|44004.1|43984.1|43997.5|43977.5|4
1635345330000|2021-10-27 14:35:30|43995.9|43975.9|43981.6|43961.6|43995.9|43975.9|43980.7|43960.7|13
1635345340000|2021-10-27 14:35:40|43982.5|43962.5|43972.5|43952.5|43984.1|43964.1|43972.5|43952.5|10
1635345350000|2021-10-27 14:35:50|43975|43955|43977.5|43957.5|43978.4|43958.4|43975|43955|11
1635345360000|2021-10-27 14:36:00|43978.4|43958.4|43980|43960|43980.9|43960.9|43977.5|43957.5|18
1635345370000|2021-10-27 14:36:10|43978.4|43958.4|43981.6|43961.6|43981.6|43961.6|43976.6|43956.6|18
1635345380000|2021-10-27 14:36:20|43980|43960|43981.6|43961.6|43981.6|43961.6|43977.5|43957.5|29
1635345390000|2021-10-27 14:36:30|43982.5|43962.5|43983.4|43963.4|43986.7|43966.7|43982.5|43962.5|11
1635345400000|2021-10-27 14:36:40|43982.5|43962.5|43980|43960|43985.9|43965.9|43980|43960|19
1635345410000|2021-10-27 14:36:50|43977.5|43957.5|43982.5|43962.5|43989.2|43969.2|43975|43955|27
1635345420000|2021-10-27 14:37:00|43981.6|43961.6|44000|43980|44000|43980|43976.6|43956.6|20
1635345430000|2021-10-27 14:37:10|43999.1|43979.1|43982.5|43962.5|43999.1|43979.1|43980|43960|6
1635345440000|2021-10-27 14:37:20|43983.3|43963.3|43984.1|43964.1|43988.3|43968.3|43983.3|43963.3|8
1635345450000|2021-10-27 14:37:30|43975|43955|43955|43935|43975.8|43955.8|43955|43935|16
1635345460000|2021-10-27 14:37:40|43957.5|43937.5|43960|43940|43965|43945|43957.5|43937.5|19
1635345470000|2021-10-27 14:37:50|43959.1|43939.1|43957.5|43937.5|43959.1|43939.1|43947.5|43927.5|12
1635345480000|2021-10-27 14:38:00|43959.1|43939.1|43970|43950|43980|43960|43955|43935|19
1635345490000|2021-10-27 14:38:10|43969.1|43949.1|43972.5|43952.5|43975|43955|43965|43945|8
1635345500000|2021-10-27 14:38:20|43974.1|43954.1|43975|43955|43976.6|43956.6|43974.1|43954.1|3
1635345510000|2021-10-27 14:38:30|43977.5|43957.5|43965|43945|43977.5|43957.5|43965|43945|15
1635345520000|2021-10-27 14:38:40|43959.1|43939.1|43950|43930|43960|43940|43950|43930|9
1635345530000|2021-10-27 14:38:50|43949.1|43929.1|43935|43915|43949.1|43929.1|43935|43915|8
1635345540000|2021-10-27 14:39:00|43934.1|43914.1|43942.5|43922.5|43950|43930|43930|43910|14
1635345550000|2021-10-27 14:39:10|43943.3|43923.3|43958.3|43938.3|43958.3|43938.3|43943.3|43923.3|8
1635345560000|2021-10-27 14:39:20|43960|43940|43945|43925|43960|43940|43943.3|43923.3|9
1635345570000|2021-10-27 14:39:30|43944.1|43924.1|43925.7|43905.7|43944.1|43924.1|43925.7|43905.7|16
1635345580000|2021-10-27 14:39:40|43914.8|43894.8|43913.2|43893.2|43920.7|43900.7|43912.3|43892.3|9
1635345590000|2021-10-27 14:39:50|43909.8|43889.8|43897.3|43877.3|43910.7|43890.7|43897.3|43877.3|28
1635345600000|2021-10-27 14:40:00|43895.7|43875.7|43905.7|43885.7|43910.8|43890.8|43892.3|43872.3|29
1635345610000|2021-10-27 14:40:10|43903.2|43883.2|43893.2|43873.2|43903.2|43883.2|43893.2|43873.2|9
1635345620000|2021-10-27 14:40:20|43895.7|43875.7|43903.2|43883.2|43910|43890|43895.7|43875.7|16
1635345630000|2021-10-27 14:40:30|43905.7|43885.7|43879.8|43859.8|43905.7|43885.7|43876.4|43856.4|29
1635345640000|2021-10-27 14:40:40|43880.7|43860.7|43883.2|43863.2|43888.2|43868.2|43880.7|43860.7|15
1635345650000|2021-10-27 14:40:50|43885.7|43865.7|43880.7|43860.7|43888.2|43868.2|43880.7|43860.7|21
1635345660000|2021-10-27 14:41:00|43881.6|43861.6|43888.2|43868.2|43888.2|43868.2|43881.6|43861.6|15
1635345670000|2021-10-27 14:41:10|43887.3|43867.3|43855.7|43835.7|43887.3|43867.3|43855.7|43835.7|17
1635345680000|2021-10-27 14:41:20|43850.7|43830.7|43858.2|43838.2|43859.1|43839.1|43848.2|43828.2|28
1635345690000|2021-10-27 14:41:30|43857.3|43837.3|43850.7|43830.7|43857.3|43837.3|43839.8|43819.8|27
1635345700000|2021-10-27 14:41:40|43848.2|43828.2|43843.2|43823.2|43855.7|43835.7|43843.2|43823.2|11
1635345710000|2021-10-27 14:41:50|43845.7|43825.7|43843.2|43823.2|43855|43835|43840.7|43820.7|12
1635345720000|2021-10-27 14:42:00|43840.7|43820.7|43864.1|43844.1|43864.1|43844.1|43835.7|43815.7|19
1635345730000|2021-10-27 14:42:10|43861.6|43841.6|43855.7|43835.7|43863.2|43843.2|43852.3|43832.3|4
1635345740000|2021-10-27 14:42:20|43857.3|43837.3|43855.7|43835.7|43858.2|43838.2|43855.7|43835.7|10
1635345750000|2021-10-27 14:42:30|43850.7|43830.7|43857.3|43837.3|43857.3|43837.3|43850.7|43830.7|10
1635345760000|2021-10-27 14:42:40|43855.7|43835.7|43860.7|43840.7|43860.7|43840.7|43855.7|43835.7|10
1635345770000|2021-10-27 14:42:50|43870.7|43850.7|43873.2|43853.2|43877.3|43857.3|43870.7|43850.7|14
1635345780000|2021-10-27 14:43:00|43874.1|43854.1|43894.8|43874.8|43894.8|43874.8|43870.7|43850.7|22
1635345790000|2021-10-27 14:43:10|43893.2|43873.2|43882.3|43862.3|43893.2|43873.2|43882.3|43862.3|9
1635345800000|2021-10-27 14:43:20|43880.7|43860.7|43866.6|43846.6|43880.7|43860.7|43859.1|43839.1|26
1635345810000|2021-10-27 14:43:30|43865.7|43845.7|43872.3|43852.3|43878.2|43858.2|43865.7|43845.7|9
1635345820000|2021-10-27 14:43:40|43868.2|43848.2|43859.1|43839.1|43868.2|43848.2|43859.1|43839.1|8
1635345830000|2021-10-27 14:43:50|43856.6|43836.6|43843.2|43823.2|43856.6|43836.6|43843.2|43823.2|12
1635345840000|2021-10-27 14:44:00|43841.6|43821.6|43873.2|43853.2|43873.2|43853.2|43841.6|43821.6|24
1635345850000|2021-10-27 14:44:10|43876.6|43856.6|43868.2|43848.2|43876.6|43856.6|43868.2|43848.2|12
1635345860000|2021-10-27 14:44:20|43867.3|43847.3|43880.7|43860.7|43883.2|43863.2|43859.8|43839.8|19
1635345870000|2021-10-27 14:44:30|43882.3|43862.3|43883.2|43863.2|43890.7|43870.7|43880.7|43860.7|14
1635345880000|2021-10-27 14:44:40|43881.6|43861.6|43883.2|43863.2|43883.2|43863.2|43878.2|43858.2|11
1635345890000|2021-10-27 14:44:50|43880.7|43860.7|43883.2|43863.2|43883.2|43863.2|43880.7|43860.7|9
1635345900000|2021-10-27 14:45:00|43884.8|43864.8|43903.2|43883.2|43903.2|43883.2|43878.2|43858.2|18
1635345910000|2021-10-27 14:45:10|43900.7|43880.7|43890.7|43870.7|43901.6|43881.6|43888.2|43868.2|10
1635345920000|2021-10-27 14:45:20|43894.1|43874.1|43900.7|43880.7|43900.7|43880.7|43894.1|43874.1|10
1635345930000|2021-10-27 14:45:30|43898.2|43878.2|43873.2|43853.2|43898.2|43878.2|43873.2|43853.2|11
1635345940000|2021-10-27 14:45:40|43878.2|43858.2|43873.2|43853.2|43880.7|43860.7|43873.2|43853.2|6
1635345950000|2021-10-27 14:45:50|43872.3|43852.3|43863.2|43843.2|43872.3|43852.3|43863.2|43843.2|10
1635345960000|2021-10-27 14:46:00|43864.1|43844.1|43869.1|43849.1|43871.6|43851.6|43864.1|43844.1|11
1635345970000|2021-10-27 14:46:10|43864.8|43844.8|43853.2|43833.2|43864.8|43844.8|43845.7|43825.7|15
1635345980000|2021-10-27 14:46:20|43850.7|43830.7|43848.2|43828.2|43858.2|43838.2|43848.2|43828.2|16
1635345990000|2021-10-27 14:46:30|43845.7|43825.7|43843.2|43823.2|43845.7|43825.7|43840.7|43820.7|11
1635346000000|2021-10-27 14:46:40|43842.3|43822.3|43866.6|43846.6|43870.7|43850.7|43833.2|43813.2|26
1635346010000|2021-10-27 14:46:50|43865.7|43845.7|43883.2|43863.2|43888.2|43868.2|43863.2|43843.2|37
1635346020000|2021-10-27 14:47:00|43885.7|43865.7|43903.2|43883.2|43918.2|43898.2|43885.7|43865.7|43
1635346030000|2021-10-27 14:47:10|43900.7|43880.7|43883.2|43863.2|43900.7|43880.7|43878.2|43858.2|23
1635346040000|2021-10-27 14:47:20|43882.3|43862.3|43865.7|43845.7|43882.3|43862.3|43865.7|43845.7|12
1635346050000|2021-10-27 14:47:30|43860.7|43840.7|43833.2|43813.2|43860.7|43840.7|43833.2|43813.2|33
1635346060000|2021-10-27 14:47:40|43832.3|43812.3|43835|43815|43835.7|43815.7|43830.7|43810.7|13
1635346070000|2021-10-27 14:47:50|43838.2|43818.2|43845.7|43825.7|43845.7|43825.7|43838.2|43818.2|14
1635346080000|2021-10-27 14:48:00|43840.7|43820.7|43863.2|43843.2|43863.2|43843.2|43840.7|43820.7|11
1635346090000|2021-10-27 14:48:10|43859.8|43839.8|43855.7|43835.7|43859.8|43839.8|43853.2|43833.2|7
1635346100000|2021-10-27 14:48:20|43858.2|43838.2|43860.7|43840.7|43863.2|43843.2|43858.2|43838.2|5
1635346110000|2021-10-27 14:48:30|43855.7|43835.7|43846.6|43826.6|43855.7|43835.7|43846.6|43826.6|10
1635346120000|2021-10-27 14:48:40|43847.5|43827.5|43848.2|43828.2|43850.7|43830.7|43846.6|43826.6|13
1635346130000|2021-10-27 14:48:50|43845.7|43825.7|43840.7|43820.7|43845.7|43825.7|43840.7|43820.7|10
1635346140000|2021-10-27 14:49:00|43839.8|43819.8|43865.7|43845.7|43873.2|43853.2|43839.1|43819.1|24
1635346150000|2021-10-27 14:49:10|43860.7|43840.7|43853.2|43833.2|43860.7|43840.7|43852.3|43832.3|14
1635346160000|2021-10-27 14:49:20|43854.1|43834.1|43870.7|43850.7|43879.8|43859.8|43854.1|43834.1|9
1635346170000|2021-10-27 14:49:30|43868.2|43848.2|43883.2|43863.2|43883.2|43863.2|43868.2|43848.2|10
1635346180000|2021-10-27 14:49:40|43893.2|43873.2|43875.7|43855.7|43895.7|43875.7|43875.7|43855.7|16
1635346190000|2021-10-27 14:49:50|43878.2|43858.2|43863.2|43843.2|43878.2|43858.2|43863.2|43843.2|5
1635346200000|2021-10-27 14:50:00|43856.4|43836.4|43888.2|43868.2|43888.2|43868.2|43856.4|43836.4|15
1635346210000|2021-10-27 14:50:10|43893.2|43873.2|43920.7|43900.7|43921.6|43901.6|43893.2|43873.2|17
1635346220000|2021-10-27 14:50:20|43921.6|43901.6|43924.1|43904.1|43929.1|43909.1|43908.2|43888.2|35
1635346230000|2021-10-27 14:50:30|43926.6|43906.6|43949.8|43929.8|43950.7|43930.7|43926.6|43906.6|30
1635346240000|2021-10-27 14:50:40|43948.9|43928.9|43944.1|43924.1|43948.9|43928.9|43935.7|43915.7|15
1635346250000|2021-10-27 14:50:50|43946.6|43926.6|43950.7|43930.7|43955.7|43935.7|43945.7|43925.7|10
1635346260000|2021-10-27 14:51:00|43949.8|43929.8|43950.7|43930.7|43950.7|43930.7|43943.2|43923.2|10
1635346270000|2021-10-27 14:51:10|43953.2|43933.2|43957.3|43937.3|43960.7|43940.7|43953.2|43933.2|8
1635346280000|2021-10-27 14:51:20|43955.7|43935.7|43950.7|43930.7|43955.7|43935.7|43948.2|43928.2|16
1635346290000|2021-10-27 14:51:30|43948.2|43928.2|43938.2|43918.2|43950.7|43930.7|43938.2|43918.2|12
1635346300000|2021-10-27 14:51:40|43937.3|43917.3|43948.2|43928.2|43948.2|43928.2|43933.2|43913.2|7
1635346310000|2021-10-27 14:51:50|43949.1|43929.1|43928.2|43908.2|43950.7|43930.7|43928.2|43908.2|4
1635346320000|2021-10-27 14:52:00|43926.6|43906.6|43925.7|43905.7|43928.2|43908.2|43920.7|43900.7|6
1635346330000|2021-10-27 14:52:10|43924.8|43904.8|43949.1|43929.1|43949.1|43929.1|43923.2|43903.2|10
1635346340000|2021-10-27 14:52:20|43948.2|43928.2|43940.7|43920.7|43949.1|43929.1|43940.7|43920.7|10
1635346350000|2021-10-27 14:52:30|43941.6|43921.6|43950.6|43930.6|43954.8|43934.8|43941.6|43921.6|122
1635346360000|2021-10-27 14:52:40|43957.2|43937.2|43937.2|43917.2|43960.6|43940.6|43937.2|43917.2|13
1635346370000|2021-10-27 14:52:50|43939.7|43919.7|43943.8|43923.8|43948.1|43928.1|43939.7|43919.7|19
1635346380000|2021-10-27 14:53:00|43940.6|43920.6|43927.2|43907.2|43940.6|43920.6|43927.2|43907.2|10
1635346390000|2021-10-27 14:53:10|43925.6|43905.6|43912.2|43892.2|43925.6|43905.6|43912.2|43892.2|14
1635346400000|2021-10-27 14:53:20|43914.7|43894.7|43902.2|43882.2|43914.7|43894.7|43902.2|43882.2|15
1635346410000|2021-10-27 14:53:30|43899.7|43879.7|43894.7|43874.7|43902.2|43882.2|43893.1|43873.1|11
1635346420000|2021-10-27 14:53:40|43896.4|43876.4|43908.1|43888.1|43916.3|43896.3|43896.4|43876.4|16
1635346430000|2021-10-27 14:53:50|43909.7|43889.7|43914.7|43894.7|43919.7|43899.7|43909.7|43889.7|5
1635346440000|2021-10-27 14:54:00|43917.2|43897.2|43914.7|43894.7|43919.7|43899.7|43914.7|43894.7|5
1635346450000|2021-10-27 14:54:10|43912.2|43892.2|43901.3|43881.3|43912.2|43892.2|43901.3|43881.3|5
1635346460000|2021-10-27 14:54:20|43899.7|43879.7|43907.2|43887.2|43907.2|43887.2|43899.7|43879.7|10
1635346470000|2021-10-27 14:54:30|43908|43888|43884.7|43864.7|43908|43888|43884.7|43864.7|6
1635346480000|2021-10-27 14:54:40|43883|43863|43876.3|43856.3|43887.2|43867.2|43869.7|43849.7|16
1635346490000|2021-10-27 14:54:50|43874.7|43854.7|43873.9|43853.9|43875.5|43855.5|43868.8|43848.8|12
1635346500000|2021-10-27 14:55:00|43872.3|43852.3|43877.2|43857.2|43877.2|43857.2|43864.7|43844.7|18
1635346510000|2021-10-27 14:55:10|43876.3|43856.3|43884.7|43864.7|43888|43868|43874.7|43854.7|11
1635346520000|2021-10-27 14:55:20|43883|43863|43898.9|43878.9|43899.8|43879.8|43879.7|43859.7|16
1635346530000|2021-10-27 14:55:30|43899.8|43879.8|43912.3|43892.3|43912.3|43892.3|43899.8|43879.8|14
1635346540000|2021-10-27 14:55:40|43913.2|43893.2|43886.4|43866.4|43928.2|43908.2|43885.5|43865.5|33
1635346550000|2021-10-27 14:55:50|43888.9|43868.9|43913|43893|43913|43893|43888.9|43868.9|19
1635346560000|2021-10-27 14:56:00|43910.5|43890.5|43906.4|43886.4|43910.5|43890.5|43903|43883|11
1635346570000|2021-10-27 14:56:10|43907.3|43887.3|43933.9|43913.9|43936.4|43916.4|43907.3|43887.3|18
1635346580000|2021-10-27 14:56:20|43934.8|43914.8|43936.4|43916.4|43936.4|43916.4|43933.9|43913.9|11
1635346590000|2021-10-27 14:56:30|43937.3|43917.3|43934.8|43914.8|43937.3|43917.3|43933.9|43913.9|7
1635346600000|2021-10-27 14:56:40|43936.4|43916.4|43933|43913|43936.4|43916.4|43933|43913|4
1635346610000|2021-10-27 14:56:50|43930.5|43910.5|43953.9|43933.9|43953.9|43933.9|43930.5|43910.5|15
1635346620000|2021-10-27 14:57:00|43953|43933|43941.4|43921.4|43958.9|43938.9|43941.4|43921.4|13
1635346630000|2021-10-27 14:57:10|43943.9|43923.9|43913.9|43893.9|43946.4|43926.4|43913.9|43893.9|6
1635346640000|2021-10-27 14:57:20|43910.5|43890.5|43898|43878|43910.5|43890.5|43898|43878|14
1635346650000|2021-10-27 14:57:30|43898.9|43878.9|43908.9|43888.9|43920.5|43900.5|43898.9|43878.9|25
1635346660000|2021-10-27 14:57:40|43903|43883|43891.4|43871.4|43903|43883|43891.4|43871.4|6
1635346670000|2021-10-27 14:57:50|43888.9|43868.9|43888|43868|43891.4|43871.4|43888|43868|7
1635346680000|2021-10-27 14:58:00|43888.9|43868.9|43906.4|43886.4|43906.4|43886.4|43885.5|43865.5|12
1635346690000|2021-10-27 14:58:10|43908|43888|43901.4|43881.4|43911.4|43891.4|43901.4|43881.4|8
1635346700000|2021-10-27 14:58:20|43903.9|43883.9|43911.4|43891.4|43911.4|43891.4|43903.9|43883.9|6
1635346710000|2021-10-27 14:58:30|43906.4|43886.4|43913.9|43893.9|43913.9|43893.9|43906.4|43886.4|8
1635346720000|2021-10-27 14:58:40|43911.4|43891.4|43900.7|43880.7|43911.4|43891.4|43899.8|43879.8|9
1635346730000|2021-10-27 14:58:50|43902.3|43882.3|43886.4|43866.4|43902.3|43882.3|43886.4|43866.4|8
1635346740000|2021-10-27 14:59:00|43881.4|43861.4|43886.4|43866.4|43886.4|43866.4|43881.4|43861.4|8
1635346750000|2021-10-27 14:59:10|43889.8|43869.8|43891.4|43871.4|43891.4|43871.4|43889.8|43869.8|2
1635346760000|2021-10-27 14:59:20|43894.8|43874.8|43896.4|43876.4|43898|43878|43893.9|43873.9|13
1635346770000|2021-10-27 14:59:30|43891.4|43871.4|43883.9|43863.9|43891.4|43871.4|43883.9|43863.9|4
1635346780000|2021-10-27 14:59:40|43878.9|43858.9|43876.4|43856.4|43881.4|43861.4|43876.4|43856.4|17
1635346790000|2021-10-27 14:59:50|43868.9|43848.9|43873.9|43853.9|43873.9|43853.9|43868.9|43848.9|18
1635346800000|2021-10-27 15:00:00|43878.9|43858.9|43884.8|43864.8|43891.4|43871.4|43874.8|43854.8|23
1635346810000|2021-10-27 15:00:10|43886.4|43866.4|43901.4|43881.4|43901.4|43881.4|43881.4|43861.4|9
1635346820000|2021-10-27 15:00:20|43908.9|43888.9|43911.4|43891.4|43911.4|43891.4|43906.4|43886.4|6
1635346830000|2021-10-27 15:00:30|43910.5|43890.5|43906.4|43886.4|43910.5|43890.5|43906.4|43886.4|3
1635346840000|2021-10-27 15:00:40|43908.2|43888.2|43911.4|43891.4|43911.4|43891.4|43908.2|43888.2|6
1635346850000|2021-10-27 15:00:50|43913.9|43893.9|43918.9|43898.9|43919.8|43899.8|43913.9|43893.9|3
1635346860000|2021-10-27 15:01:00|43919.8|43899.8|43941.4|43921.4|43941.4|43921.4|43919.8|43899.8|19
1635346870000|2021-10-27 15:01:10|43943.9|43923.9|43956.4|43936.4|43963.9|43943.9|43943.9|43923.9|23
1635346880000|2021-10-27 15:01:20|43961.4|43941.4|43958.9|43938.9|43961.4|43941.4|43956.4|43936.4|9
1635346890000|2021-10-27 15:01:30|43958|43938|43958.9|43938.9|43962.3|43942.3|43956.4|43936.4|11
1635346900000|2021-10-27 15:01:40|43956.4|43936.4|43961.4|43941.4|43962.3|43942.3|43956.4|43936.4|10
1635346910000|2021-10-27 15:01:50|43958.9|43938.9|43963.9|43943.9|43963.9|43943.9|43958.9|43938.9|7
1635346920000|2021-10-27 15:02:00|43964.8|43944.8|43961.4|43941.4|43964.8|43944.8|43961.4|43941.4|7
1635346930000|2021-10-27 15:02:10|43959.8|43939.8|43965.7|43945.7|43965.7|43945.7|43958|43938|8
1635346940000|2021-10-27 15:02:20|43972.3|43952.3|43973.9|43953.9|43974.8|43954.8|43972.3|43952.3|2
1635346950000|2021-10-27 15:02:30|43971.4|43951.4|43966.4|43946.4|43973.9|43953.9|43966.4|43946.4|16
1635346960000|2021-10-27 15:02:40|43963.9|43943.9|43961.4|43941.4|43966.4|43946.4|43961.4|43941.4|8
1635346970000|2021-10-27 15:02:50|43962.3|43942.3|43953.9|43933.9|43963.9|43943.9|43953.9|43933.9|13
1635346980000|2021-10-27 15:03:00|43951.4|43931.4|43951.4|43931.4|43951.4|43931.4|43942.3|43922.3|8
1635346990000|2021-10-27 15:03:10|43958.9|43938.9|43971.4|43951.4|43971.4|43951.4|43958.9|43938.9|10
1635347000000|2021-10-27 15:03:20|43970.5|43950.5|43963.9|43943.9|43970.5|43950.5|43963.9|43943.9|3
1635347010000|2021-10-27 15:03:30|43961.4|43941.4|43963.9|43943.9|43966.4|43946.4|43961.4|43941.4|1
1635347020000|2021-10-27 15:03:40|43961.4|43941.4|43953.9|43933.9|43961.4|43941.4|43953.9|43933.9|7
1635347030000|2021-10-27 15:03:50|43951.4|43931.4|43951.4|43931.4|43951.4|43931.4|43951.4|43931.4|7
1635347040000|2021-10-27 15:04:00|43953.9|43933.9|43961.4|43941.4|43963.9|43943.9|43953.9|43933.9|7
1635347050000|2021-10-27 15:04:10|43958.9|43938.9|43959.8|43939.8|43963.9|43943.9|43958.9|43938.9|5
1635347060000|2021-10-27 15:04:20|43961.4|43941.4|43958.9|43938.9|43961.4|43941.4|43956.4|43936.4|8
1635347070000|2021-10-27 15:04:30|43956.4|43936.4|43956.4|43936.4|43956.4|43936.4|43956.4|43936.4|4
1635347080000|2021-10-27 15:04:40|43958.9|43938.9|43956.4|43936.4|43959.8|43939.8|43956.4|43936.4|11
1635347090000|2021-10-27 15:04:50|43955.5|43935.5|43946.4|43926.4|43955.5|43935.5|43946.4|43926.4|10
1635347100000|2021-10-27 15:05:00|43947.3|43927.3|43953.9|43933.9|43953.9|43933.9|43947.3|43927.3|29
1635347110000|2021-10-27 15:05:10|43956.4|43936.4|43951.4|43931.4|43957.3|43937.3|43951.4|43931.4|13
1635347120000|2021-10-27 15:05:20|43948.9|43928.9|43936.4|43916.4|43948.9|43928.9|43936.4|43916.4|12
1635347130000|2021-10-27 15:05:30|43933.9|43913.9|43928.9|43908.9|43933.9|43913.9|43925.7|43905.7|14
1635347140000|2021-10-27 15:05:40|43929.8|43909.8|43941.4|43921.4|43942.3|43922.3|43929.8|43909.8|11
1635347150000|2021-10-27 15:05:50|43943.9|43923.9|43954.8|43934.8|43954.8|43934.8|43943.9|43923.9|9
1635347160000|2021-10-27 15:06:00|43960.7|43940.7|43986.4|43966.4|43987.3|43967.3|43960.7|43940.7|22
1635347170000|2021-10-27 15:06:10|43987.3|43967.3|43984.8|43964.8|43988.9|43968.9|43981.4|43961.4|16
1635347180000|2021-10-27 15:06:20|43986.4|43966.4|43976.4|43956.4|43988|43968|43976.4|43956.4|6
1635347190000|2021-10-27 15:06:30|43973.9|43953.9|43961.4|43941.4|43973.9|43953.9|43961.4|43941.4|5
1635347200000|2021-10-27 15:06:40|43956.4|43936.4|43956.4|43936.4|43956.4|43936.4|43956.4|43936.4|7
1635347210000|2021-10-27 15:06:50|43948.9|43928.9|43941.4|43921.4|43948.9|43928.9|43941.4|43921.4|8
1635347220000|2021-10-27 15:07:00|43943.9|43923.9|43938.9|43918.9|43943.9|43923.9|43935.5|43915.5|12
1635347230000|2021-10-27 15:07:10|43941.4|43921.4|43938.9|43918.9|43943.9|43923.9|43938.9|43918.9|3
1635347240000|2021-10-27 15:07:20|43941.4|43921.4|43943.9|43923.9|43946.4|43926.4|43941.4|43921.4|13
1635347250000|2021-10-27 15:07:30|43941.4|43921.4|43929.7|43909.7|43941.4|43921.4|43928.8|43908.8|14
1635347260000|2021-10-27 15:07:40|43927.2|43907.2|43920.5|43900.5|43927.2|43907.2|43920.5|43900.5|18
1635347270000|2021-10-27 15:07:50|43923|43903|43925.5|43905.5|43925.5|43905.5|43923|43903|6
1635347280000|2021-10-27 15:08:00|43924.7|43904.7|43923.9|43903.9|43928|43908|43923|43903|10
1635347290000|2021-10-27 15:08:10|43927.2|43907.2|43926.4|43906.4|43928.9|43908.9|43925.5|43905.5|2
1635347300000|2021-10-27 15:08:20|43923.9|43903.9|43923.9|43903.9|43923.9|43903.9|43923.9|43903.9|3
1635347310000|2021-10-27 15:08:30|43921.4|43901.4|43916.4|43896.4|43921.4|43901.4|43916.4|43896.4|5
1635347320000|2021-10-27 15:08:40|43913.9|43893.9|43896.4|43876.4|43913.9|43893.9|43896.4|43876.4|20
1635347330000|2021-10-27 15:08:50|43897.3|43877.3|43911.4|43891.4|43911.4|43891.4|43897.3|43877.3|11
1635347340000|2021-10-27 15:09:00|43908.2|43888.2|43908.9|43888.9|43908.9|43888.9|43906.4|43886.4|5
1635347350000|2021-10-27 15:09:10|43911.4|43891.4|43906.4|43886.4|43913.9|43893.9|43903.9|43883.9|6
1635347360000|2021-10-27 15:09:20|43908|43888|43910.5|43890.5|43910.5|43890.5|43908|43888|7
1635347370000|2021-10-27 15:09:30|43906.4|43886.4|43906.4|43886.4|43908.9|43888.9|43906.4|43886.4|1
1635347380000|2021-10-27 15:09:40|||||||||6
1635347390000|2021-10-27 15:09:50|43905.5|43885.5|43903.9|43883.9|43905.5|43885.5|43903.9|43883.9|2
1635347400000|2021-10-27 15:10:00|43902.3|43882.3|43896.4|43876.4|43902.3|43882.3|43896.4|43876.4|14
1635347410000|2021-10-27 15:10:10|43893.9|43873.9|43894.8|43874.8|43896.4|43876.4|43893.9|43873.9|4
1635347420000|2021-10-27 15:10:20|43896.4|43876.4|43893.9|43873.9|43899.8|43879.8|43893.9|43873.9|6
1635347430000|2021-10-27 15:10:30|43893|43873|43886.4|43866.4|43893|43873|43886.4|43866.4|6
1635347440000|2021-10-27 15:10:40|43884.8|43864.8|43888.9|43868.9|43888.9|43868.9|43883|43863|11
1635347450000|2021-10-27 15:10:50|43886.4|43866.4|43889.8|43869.8|43889.8|43869.8|43886.4|43866.4|5
1635347460000|2021-10-27 15:11:00|43892.3|43872.3|43901.4|43881.4|43901.4|43881.4|43892.3|43872.3|15
1635347470000|2021-10-27 15:11:10|43902.3|43882.3|43906.4|43886.4|43906.4|43886.4|43902.3|43882.3|5
1635347480000|2021-10-27 15:11:20|43905.5|43885.5|43907.3|43887.3|43907.3|43887.3|43905.5|43885.5|6
1635347490000|2021-10-27 15:11:30|43908.9|43888.9|43901.4|43881.4|43908.9|43888.9|43901.4|43881.4|13
1635347500000|2021-10-27 15:11:40|43902.3|43882.3|43913.9|43893.9|43913.9|43893.9|43902.3|43882.3|7
1635347510000|2021-10-27 15:11:50|43913|43893|43883.9|43863.9|43913|43893|43882.3|43862.3|14
1635347520000|2021-10-27 15:12:00|43883|43863|43886.4|43866.4|43888.9|43868.9|43881.4|43861.4|9
1635347530000|2021-10-27 15:12:10|43883.9|43863.9|43873.9|43853.9|43883.9|43863.9|43873.9|43853.9|9
1635347540000|2021-10-27 15:12:20|43870.7|43850.7|43883.2|43863.2|43883.2|43863.2|43868.9|43848.9|18
1635347550000|2021-10-27 15:12:30|43881.4|43861.4|43879.8|43859.8|43881.4|43861.4|43879.8|43859.8|3
1635347560000|2021-10-27 15:12:40|43878.9|43858.9|43888.2|43868.2|43888.2|43868.2|43878.9|43858.9|6
1635347570000|2021-10-27 15:12:50|43890.7|43870.7|43891.5|43871.5|43893.2|43873.2|43890.7|43870.7|5
1635347580000|2021-10-27 15:13:00|43888.2|43868.2|43893.9|43873.9|43893.9|43873.9|43888.2|43868.2|10
1635347590000|2021-10-27 15:13:10|43894.8|43874.8|43892.3|43872.3|43897.3|43877.3|43888.9|43868.9|12
1635347600000|2021-10-27 15:13:20|43897.3|43877.3|43896.4|43876.4|43897.3|43877.3|43893.9|43873.9|5
1635347610000|2021-10-27 15:13:30|43901.4|43881.4|43907.3|43887.3|43907.3|43887.3|43899.8|43879.8|8
1635347620000|2021-10-27 15:13:40|43908.9|43888.9|43911.4|43891.4|43911.4|43891.4|43908.9|43888.9|5
1635347630000|2021-10-27 15:13:50|43912.3|43892.3|43921.4|43901.4|43922.3|43902.3|43912.3|43892.3|14
1635347640000|2021-10-27 15:14:00|43923.9|43903.9|43921.4|43901.4|43923.9|43903.9|43921.4|43901.4|3
1635347650000|2021-10-27 15:14:10|43918.9|43898.9|43916.4|43896.4|43918.9|43898.9|43916.4|43896.4|6
1635347660000|2021-10-27 15:14:20|43913.9|43893.9|43903.9|43883.9|43913.9|43893.9|43903.9|43883.9|6
1635347670000|2021-10-27 15:14:30|43905.5|43885.5|43914.8|43894.8|43914.8|43894.8|43905.5|43885.5|13
1635347680000|2021-10-27 15:14:40|43913.9|43893.9|43903|43883|43913.9|43893.9|43903|43883|1
1635347690000|2021-10-27 15:14:50|43901.4|43881.4|43896.4|43876.4|43906.4|43886.4|43895.5|43875.5|4
1635347700000|2021-10-27 15:15:00|43893.9|43873.9|43893.9|43873.9|43893.9|43873.9|43893.9|43873.9|3
1635347710000|2021-10-27 15:15:10|43894.8|43874.8|43907.3|43887.3|43907.3|43887.3|43894.8|43874.8|8
1635347720000|2021-10-27 15:15:20|43909.8|43889.8|43913.9|43893.9|43913.9|43893.9|43909.8|43889.8|15
1635347730000|2021-10-27 15:15:30|43916.4|43896.4|43921.4|43901.4|43927.3|43907.3|43916.4|43896.4|10
1635347740000|2021-10-27 15:15:40|43923.2|43903.2|43924.8|43904.8|43926.4|43906.4|43923.2|43903.2|9
1635347750000|2021-10-27 15:15:50|43921.4|43901.4|43921.4|43901.4|43921.4|43901.4|43921.4|43901.4|11
1635347760000|2021-10-27 15:16:00|43923.9|43903.9|43923.9|43903.9|43923.9|43903.9|43923.9|43903.9|5
1635347770000|2021-10-27 15:16:10|43922.3|43902.3|43923.9|43903.9|43923.9|43903.9|43918.9|43898.9|10
1635347780000|2021-10-27 15:16:20|43926.4|43906.4|43929.8|43909.8|43929.8|43909.8|43926.4|43906.4|14
1635347790000|2021-10-27 15:16:30|43927.3|43907.3|43927.3|43907.3|43927.3|43907.3|43927.3|43907.3|1
1635347800000|2021-10-27 15:16:40|43925.7|43905.7|43925.7|43905.7|43925.7|43905.7|43922.3|43902.3|6
1635347810000|2021-10-27 15:16:50|43923.2|43903.2|43923.2|43903.2|43925.7|43905.7|43923.2|43903.2|3
1635347820000|2021-10-27 15:17:00|43920.7|43900.7|43928.2|43908.2|43928.2|43908.2|43916.5|43896.5|11
1635347830000|2021-10-27 15:17:10|43930.7|43910.7|43930.7|43910.7|43930.7|43910.7|43930.7|43910.7|2
1635347850000|2021-10-27 15:17:30|43929.8|43909.8|43933.2|43913.2|43933.2|43913.2|43928.2|43908.2|7
1635347860000|2021-10-27 15:17:40|43932.3|43912.3|43925.7|43905.7|43932.3|43912.3|43925.7|43905.7|10
1635347870000|2021-10-27 15:17:50|43928.2|43908.2|43930.7|43910.7|43930.7|43910.7|43928.2|43908.2|1
1635347880000|2021-10-27 15:18:00|43933.2|43913.2|43930.7|43910.7|43934.8|43914.8|43930.7|43910.7|8
1635347890000|2021-10-27 15:18:10|43933.2|43913.2|43930.7|43910.7|43933.2|43913.2|43928.2|43908.2|3
1635347900000|2021-10-27 15:18:20|43928.2|43908.2|43923.2|43903.2|43928.2|43908.2|43923.2|43903.2|4
1635347910000|2021-10-27 15:18:30|43918.2|43898.2|43915.7|43895.7|43918.2|43898.2|43915.7|43895.7|4
1635347920000|2021-10-27 15:18:40|43913.2|43893.2|43905.7|43885.7|43913.2|43893.2|43905.7|43885.7|7
1635347930000|2021-10-27 15:18:50|43903.2|43883.2|43896.4|43876.4|43903.2|43883.2|43896.4|43876.4|9
1635347940000|2021-10-27 15:19:00|43893.2|43873.2|43903.2|43883.2|43903.2|43883.2|43888.2|43868.2|14
1635347950000|2021-10-27 15:19:10|43905.7|43885.7|43898.2|43878.2|43905.7|43885.7|43898.2|43878.2|2
1635347960000|2021-10-27 15:19:20|43897.3|43877.3|43893.2|43873.2|43897.3|43877.3|43893.2|43873.2|3
1635347970000|2021-10-27 15:19:30|43890.7|43870.7|43888.2|43868.2|43893.2|43873.2|43888.2|43868.2|0
1635347980000|2021-10-27 15:19:40|43890.7|43870.7|43895.7|43875.7|43895.7|43875.7|43890.7|43870.7|5
1635347990000|2021-10-27 15:19:50|43893.2|43873.2|43893.2|43873.2|43893.2|43873.2|43893.2|43873.2|2
1635348000000|2021-10-27 15:20:00|43895.7|43875.7|43900.7|43880.7|43905.7|43885.7|43895.7|43875.7|4
1635348010000|2021-10-27 15:20:10|43898.2|43878.2|43887.3|43867.3|43898.2|43878.2|43887.3|43867.3|5
1635348020000|2021-10-27 15:20:20|43886.4|43866.4|43882.3|43862.3|43886.4|43866.4|43882.3|43862.3|3
1635348030000|2021-10-27 15:20:30|43881.4|43861.4|43877.3|43857.3|43881.4|43861.4|43877.3|43857.3|3
1635348040000|2021-10-27 15:20:40|43875.7|43855.7|43873.2|43853.2|43875.7|43855.7|43873.2|43853.2|7
1635348050000|2021-10-27 15:20:50|43874|43854|43873.2|43853.2|43875.7|43855.7|43873.2|43853.2|0
1635348060000|2021-10-27 15:21:00|43874.8|43854.8|43880.7|43860.7|43880.7|43860.7|43874.8|43854.8|7
1635348070000|2021-10-27 15:21:10|43878.2|43858.2|43878.2|43858.2|43878.2|43858.2|43878.2|43858.2|7
1635348080000|2021-10-27 15:21:20|43877.3|43857.3|43863.2|43843.2|43877.3|43857.3|43863.2|43843.2|4
1635348090000|2021-10-27 15:21:30|43858.2|43838.2|43858.2|43838.2|43860.7|43840.7|43858.2|43838.2|4
1635348100000|2021-10-27 15:21:40|43859|43839|43855.7|43835.7|43860.7|43840.7|43855.7|43835.7|6
1635348110000|2021-10-27 15:21:50|43854.8|43834.8|43855.7|43835.7|43855.7|43835.7|43854.8|43834.8|0
1635348120000|2021-10-27 15:22:00|43858.2|43838.2|43869.9|43849.9|43869.9|43849.9|43858.2|43838.2|12
1635348130000|2021-10-27 15:22:10|43871.5|43851.5|43880.7|43860.7|43880.7|43860.7|43871.5|43851.5|11
1635348140000|2021-10-27 15:22:20|43881.5|43861.5|43883.2|43863.2|43883.2|43863.2|43880.7|43860.7|2
1635348150000|2021-10-27 15:22:30|43880.7|43860.7|43880.7|43860.7|43880.7|43860.7|43879.8|43859.8|8
1635348160000|2021-10-27 15:22:40|43877.3|43857.3|43879.8|43859.8|43880.7|43860.7|43877.3|43857.3|3
1635348170000|2021-10-27 15:22:50|43880.7|43860.7|43880.7|43860.7|43880.7|43860.7|43880.7|43860.7|1
1635348180000|2021-10-27 15:23:00|43879.8|43859.8|43883.2|43863.2|43883.2|43863.2|43879.8|43859.8|3
1635348190000|2021-10-27 15:23:10|43880.7|43860.7|43878.2|43858.2|43880.7|43860.7|43878.2|43858.2|3
1635348200000|2021-10-27 15:23:20|43877.3|43857.3|43873.2|43853.2|43877.3|43857.3|43873.2|43853.2|3
1635348210000|2021-10-27 15:23:30|43873.1|43853.1|43873.1|43853.1|43873.1|43853.1|43873.1|43853.1|1
1635348220000|2021-10-27 15:23:40|43871.5|43851.5|43880.6|43860.6|43880.6|43860.6|43871.5|43851.5|14
1635348230000|2021-10-27 15:23:50|43878.1|43858.1|43881.5|43861.5|43884|43864|43878.1|43858.1|4
1635348240000|2021-10-27 15:24:00|43884|43864|43888.1|43868.1|43890.6|43870.6|43884|43864|8
1635348250000|2021-10-27 15:24:10|43887.3|43867.3|43875.6|43855.6|43887.3|43867.3|43875.6|43855.6|7
1635348260000|2021-10-27 15:24:20|43873.1|43853.1|43868.1|43848.1|43873.1|43853.1|43868.1|43848.1|2
1635348270000|2021-10-27 15:24:30|||||||||1
1635348280000|2021-10-27 15:24:40|43865.6|43845.6|43863.1|43843.1|43865.6|43845.6|43863.1|43843.1|1
1635348290000|2021-10-27 15:24:50|43862.3|43842.3|43855.6|43835.6|43862.3|43842.3|43853.1|43833.1|6
1635348300000|2021-10-27 15:25:00|43853.1|43833.1|43864.8|43844.8|43864.8|43844.8|43853.1|43833.1|28
1635348310000|2021-10-27 15:25:10|43866.4|43846.4|43861.4|43841.4|43868.9|43848.9|43861.4|43841.4|6
1635348320000|2021-10-27 15:25:20|||||||||2
1635348330000|2021-10-27 15:25:30|43876.4|43856.4|43876.4|43856.4|43876.4|43856.4|43876.4|43856.4|11
1635348340000|2021-10-27 15:25:40|43873.9|43853.9|43876.4|43856.4|43876.4|43856.4|43871.4|43851.4|6
1635348350000|2021-10-27 15:25:50|43877.3|43857.3|43881.4|43861.4|43881.4|43861.4|43877.3|43857.3|3
1635348360000|2021-10-27 15:26:00|43876.4|43856.4|43869.8|43849.8|43879.8|43859.8|43866.4|43846.4|12
1635348370000|2021-10-27 15:26:10|43868.9|43848.9|43871.4|43851.4|43871.4|43851.4|43868.9|43848.9|5
1635348380000|2021-10-27 15:26:20|43868.9|43848.9|43872.3|43852.3|43875.5|43855.5|43868.9|43848.9|5
1635348390000|2021-10-27 15:26:30|43873.9|43853.9|43873.9|43853.9|43881.4|43861.4|43873.9|43853.9|8
1635348400000|2021-10-27 15:26:40|43871.4|43851.4|43866.4|43846.4|43873.9|43853.9|43865.5|43845.5|14
1635348410000|2021-10-27 15:26:50|43863.9|43843.9|43871.4|43851.4|43871.4|43851.4|43863.9|43843.9|10
1635348420000|2021-10-27 15:27:00|43870.5|43850.5|43862.1|43842.1|43870.5|43850.5|43861.3|43841.3|7
1635348430000|2021-10-27 15:27:10|43860.5|43840.5|43850.5|43830.5|43860.5|43840.5|43850.5|43830.5|14
1635348440000|2021-10-27 15:27:20|43848.9|43828.9|43838.9|43818.9|43848.9|43828.9|43838.9|43818.9|11
1635348450000|2021-10-27 15:27:30|43833.9|43813.9|43841.4|43821.4|43841.4|43821.4|43833.9|43813.9|14
1635348460000|2021-10-27 15:27:40|43843.9|43823.9|43853.9|43833.9|43853.9|43833.9|43843.9|43823.9|7
1635348470000|2021-10-27 15:27:50|43856.4|43836.4|43868.9|43848.9|43868.9|43848.9|43856.4|43836.4|1
1635348480000|2021-10-27 15:28:00|43868|43848|43859.8|43839.8|43868|43848|43859|43839|21
1635348490000|2021-10-27 15:28:10|43857.3|43837.3|43855.6|43835.6|43859.8|43839.8|43848.1|43828.1|12
1635348500000|2021-10-27 15:28:20|43858.1|43838.1|43861.5|43841.5|43861.5|43841.5|43858.1|43838.1|4
1635348510000|2021-10-27 15:28:30|43860.6|43840.6|43858.1|43838.1|43860.6|43840.6|43858.1|43838.1|2
1635348520000|2021-10-27 15:28:40|43855.6|43835.6|43848.1|43828.1|43855.6|43835.6|43845.6|43825.6|33
1635348530000|2021-10-27 15:28:50|43849.9|43829.9|43849.9|43829.9|43849.9|43829.9|43849.9|43829.9|8
1635348540000|2021-10-27 15:29:00|43853.1|43833.1|43854.9|43834.9|43854.9|43834.9|43852.4|43832.4|10
1635348550000|2021-10-27 15:29:10|43862.4|43842.4|43851.5|43831.5|43862.4|43842.4|43851.5|43831.5|9
1635348560000|2021-10-27 15:29:20|43849|43829|43825.6|43805.6|43849|43829|43825.6|43805.6|33
1635348570000|2021-10-27 15:29:30|43814.8|43794.8|43810.6|43790.6|43820.6|43800.6|43810.6|43790.6|25
1635348580000|2021-10-27 15:29:40|43813.1|43793.1|43810.6|43790.6|43825.6|43805.6|43810.6|43790.6|18
1635348590000|2021-10-27 15:29:50|43803.1|43783.1|43799.8|43779.8|43805.6|43785.6|43799.8|43779.8|56
1635348600000|2021-10-27 15:30:00|43804.8|43784.8|43808.1|43788.1|43825.6|43805.6|43803.1|43783.1|29
1635348610000|2021-10-27 15:30:10|43804.8|43784.8|43800.6|43780.6|43804.8|43784.8|43800.6|43780.6|12
1635348620000|2021-10-27 15:30:20|43802.3|43782.3|43823.1|43803.1|43823.1|43803.1|43802.3|43782.3|11
1635348630000|2021-10-27 15:30:30|43820.6|43800.6|43823.1|43803.1|43823.1|43803.1|43820.6|43800.6|4
1635348640000|2021-10-27 15:30:40|43820.6|43800.6|43818.1|43798.1|43823.1|43803.1|43815.6|43795.6|41
1635348650000|2021-10-27 15:30:50|43816.5|43796.5|43829.9|43809.9|43834|43814|43816.5|43796.5|35
1635348660000|2021-10-27 15:31:00|43830.8|43810.8|43844.9|43824.9|43844.9|43824.9|43830.8|43810.8|17
1635348670000|2021-10-27 15:31:10|43845.8|43825.8|43842.4|43822.4|43847.4|43827.4|43842.4|43822.4|12
1635348680000|2021-10-27 15:31:20|43840.8|43820.8|43847.4|43827.4|43847.4|43827.4|43839.9|43819.9|10
1635348690000|2021-10-27 15:31:30|43849.9|43829.9|43849.9|43829.9|43849.9|43829.9|43849.9|43829.9|2
1635348700000|2021-10-27 15:31:40|43851.5|43831.5|43854|43834|43855.8|43835.8|43851.5|43831.5|9
1635348710000|2021-10-27 15:31:50|43852.4|43832.4|43837.4|43817.4|43852.4|43832.4|43837.4|43817.4|16
1635348720000|2021-10-27 15:32:00|43838.3|43818.3|43849.9|43829.9|43849.9|43829.9|43838.3|43818.3|7
1635348730000|2021-10-27 15:32:10|43847.4|43827.4|43834.9|43814.9|43847.4|43827.4|43832.4|43812.4|19
1635348740000|2021-10-27 15:32:20|43838.3|43818.3|43833.3|43813.3|43838.3|43818.3|43833.3|43813.3|5
1635348750000|2021-10-27 15:32:30|43829.9|43809.9|43832.4|43812.4|43839.2|43819.2|43829.9|43809.9|11
1635348760000|2021-10-27 15:32:40|||||||||2
1635348770000|2021-10-27 15:32:50|43833.3|43813.3|43838.3|43818.3|43838.3|43818.3|43833.3|43813.3|9
1635348780000|2021-10-27 15:33:00|43840.8|43820.8|43841.5|43821.5|43841.5|43821.5|43839|43819|5
1635348790000|2021-10-27 15:33:10|43839|43819|43839.9|43819.9|43839.9|43819.9|43837.4|43817.4|6
1635348800000|2021-10-27 15:33:20|43837.4|43817.4|43834.9|43814.9|43837.4|43817.4|43834.9|43814.9|3
1635348810000|2021-10-27 15:33:30|||||||||3
1635348820000|2021-10-27 15:33:40|43837.4|43817.4|43838.3|43818.3|43838.3|43818.3|43837.4|43817.4|8
1635348830000|2021-10-27 15:33:50|43840.8|43820.8|43841.7|43821.7|43841.7|43821.7|43840.8|43820.8|6
1635348840000|2021-10-27 15:34:00|43842.5|43822.5|43842.4|43822.4|43845.8|43825.8|43842.4|43822.4|11
1635348850000|2021-10-27 15:34:10|43837.4|43817.4|43834.9|43814.9|43837.4|43817.4|43834.9|43814.9|8
1635348860000|2021-10-27 15:34:20|43832.4|43812.4|43827.4|43807.4|43832.4|43812.4|43827.4|43807.4|10
1635348870000|2021-10-27 15:34:30|43824.9|43804.9|43814.9|43794.9|43824.9|43804.9|43814.9|43794.9|10
1635348880000|2021-10-27 15:34:40|43816.5|43796.5|43804.9|43784.9|43817.4|43797.4|43804.9|43784.9|8
1635348890000|2021-10-27 15:34:50|43799.9|43779.9|43794.9|43774.9|43802.4|43782.4|43794.9|43774.9|14
1635348900000|2021-10-27 15:35:00|43797.4|43777.4|43797.4|43777.4|43799.9|43779.9|43794.9|43774.9|8
1635348910000|2021-10-27 15:35:10|43794.9|43774.9|43794.9|43774.9|43794.9|43774.9|43792.4|43772.4|6
1635348920000|2021-10-27 15:35:20|43794|43774|43789.9|43769.9|43794|43774|43789|43769|5
1635348930000|2021-10-27 15:35:30|43789|43769|43782.4|43762.4|43789|43769|43782.4|43762.4|11
1635348940000|2021-10-27 15:35:40|43784.9|43764.9|43784.9|43764.9|43787.4|43767.4|43782.4|43762.4|7
1635348950000|2021-10-27 15:35:50|43782.4|43762.4|43779.9|43759.9|43782.4|43762.4|43779.9|43759.9|8
1635348960000|2021-10-27 15:36:00|43782.4|43762.4|43777.4|43757.4|43782.4|43762.4|43774.9|43754.9|7
1635348970000|2021-10-27 15:36:10|||||||||5
1635348980000|2021-10-27 15:36:20|43779|43759|43767.4|43747.4|43779|43759|43767.4|43747.4|11
1635348990000|2021-10-27 15:36:30|43764|43744|43752.4|43732.4|43764|43744|43749.9|43729.9|21
1635349000000|2021-10-27 15:36:40|43751.5|43731.5|43734.9|43714.9|43751.5|43731.5|43732.4|43712.4|31
1635349010000|2021-10-27 15:36:50|43732.4|43712.4|43730.6|43710.6|43732.4|43712.4|43730.6|43710.6|7
1635349020000|2021-10-27 15:37:00|43732.4|43712.4|43730.8|43710.8|43732.4|43712.4|43727.4|43707.4|13
1635349030000|2021-10-27 15:37:10|43732.4|43712.4|43732.4|43712.4|43732.4|43712.4|43732.4|43712.4|8
1635349040000|2021-10-27 15:37:20|43734.9|43714.9|43732.4|43712.4|43734.9|43714.9|43732.4|43712.4|7
1635349050000|2021-10-27 15:37:30|43730.8|43710.8|43727.4|43707.4|43730.8|43710.8|43725.8|43705.8|13
1635349060000|2021-10-27 15:37:40|43725.8|43705.8|43727.4|43707.4|43729.9|43709.9|43724.9|43704.9|7
1635349070000|2021-10-27 15:37:50|43729.9|43709.9|43734.9|43714.9|43734.9|43714.9|43727.4|43707.4|8
1635349080000|2021-10-27 15:38:00|43732.4|43712.4|43734.9|43714.9|43734.9|43714.9|43732.4|43712.4|6
1635349090000|2021-10-27 15:38:10|43732.4|43712.4|43728.3|43708.3|43732.4|43712.4|43728.3|43708.3|5
1635349100000|2021-10-27 15:38:20|43727.4|43707.4|43729.9|43709.9|43732.4|43712.4|43727.4|43707.4|14
1635349110000|2021-10-27 15:38:30|43731.5|43711.5|43734.9|43714.9|43738.3|43718.3|43729.9|43709.9|16
1635349120000|2021-10-27 15:38:40|43732.4|43712.4|43734.9|43714.9|43734.9|43714.9|43729.9|43709.9|23
1635349130000|2021-10-27 15:38:50|43735.8|43715.8|43742.4|43722.4|43742.4|43722.4|43735.8|43715.8|6
1635349140000|2021-10-27 15:39:00|43744.9|43724.9|43744.9|43724.9|43744.9|43724.9|43739.9|43719.9|1
1635349150000|2021-10-27 15:39:10|43742.4|43722.4|43737.4|43717.4|43742.4|43722.4|43737.4|43717.4|4
1635349160000|2021-10-27 15:39:20|43727.4|43707.4|43730.8|43710.8|43730.8|43710.8|43727.4|43707.4|9
1635349170000|2021-10-27 15:39:30|43729.9|43709.9|43729.9|43709.9|43729.9|43709.9|43729.9|43709.9|8
1635349190000|2021-10-27 15:39:50|43727.4|43707.4|43730.6|43710.6|43730.6|43710.6|43727.4|43707.4|6
1635349200000|2021-10-27 15:40:00|43731.5|43711.5|43728.9|43708.9|43731.5|43711.5|43728.1|43708.1|83
1635349210000|2021-10-27 15:40:10|43729.7|43709.7|43738.9|43718.9|43738.9|43718.9|43729.7|43709.7|8
1635349220000|2021-10-27 15:40:20|43741.4|43721.4|43748.9|43728.9|43748.9|43728.9|43741.4|43721.4|14
1635349230000|2021-10-27 15:40:30|43751.4|43731.4|43746.4|43726.4|43751.4|43731.4|43746.4|43726.4|1
1635349240000|2021-10-27 15:40:40|43748.1|43728.1|43756.4|43736.4|43756.4|43736.4|43748.1|43728.1|19
1635349250000|2021-10-27 15:40:50|43758.9|43738.9|43761.4|43741.4|43763.1|43743.1|43758.9|43738.9|8
1635349260000|2021-10-27 15:41:00|43762.2|43742.2|43769.7|43749.7|43769.7|43749.7|43762.2|43742.2|3
1635349270000|2021-10-27 15:41:10|43773.9|43753.9|43765.5|43745.5|43773.9|43753.9|43765.5|43745.5|9
1635349280000|2021-10-27 15:41:20|43764.6|43744.6|43765.5|43745.5|43765.5|43745.5|43764.6|43744.6|3
1635349290000|2021-10-27 15:41:30|43766.4|43746.4|43768|43748|43768|43748|43764.6|43744.6|3
1635349300000|2021-10-27 15:41:40|43766.4|43746.4|43773.9|43753.9|43773.9|43753.9|43765.5|43745.5|7
1635349310000|2021-10-27 15:41:50|43774.7|43754.7|43784.7|43764.7|43784.7|43764.7|43774.7|43754.7|14
1635349320000|2021-10-27 15:42:00|43785.6|43765.6|43784.7|43764.7|43787.2|43767.2|43783.9|43763.9|6
1635349330000|2021-10-27 15:42:10|43786.4|43766.4|43773.9|43753.9|43786.4|43766.4|43773.9|43753.9|10
1635349340000|2021-10-27 15:42:20|43774.7|43754.7|43776.4|43756.4|43776.4|43756.4|43774.7|43754.7|1
1635349350000|2021-10-27 15:42:30|43781.4|43761.4|43787.2|43767.2|43788.9|43768.9|43781.4|43761.4|1
1635349360000|2021-10-27 15:42:40|43788.9|43768.9|43804.6|43784.6|43804.6|43784.6|43788.9|43768.9|46
1635349370000|2021-10-27 15:42:50|43803.7|43783.7|43802.1|43782.1|43803.7|43783.7|43802.1|43782.1|1
1635349380000|2021-10-27 15:43:00|43801.2|43781.2|43797.1|43777.1|43801.2|43781.2|43797.1|43777.1|1
1635349390000|2021-10-27 15:43:10|43792.1|43772.1|43792.1|43772.1|43792.1|43772.1|43792.1|43772.1|1
1635349400000|2021-10-27 15:43:20|43789.6|43769.6|43769.6|43749.6|43789.6|43769.6|43769.6|43749.6|3
1635349410000|2021-10-27 15:43:30|43773|43753|43773|43753|43773|43753|43773|43753|3
1635349420000|2021-10-27 15:43:40|||||||||2
1635349430000|2021-10-27 15:43:50|43772.1|43752.1|43769.6|43749.6|43772.1|43752.1|43769.6|43749.6|4
1635349440000|2021-10-27 15:44:00|43772.1|43752.1|43772.1|43752.1|43772.1|43752.1|43772.1|43752.1|11
1635349450000|2021-10-27 15:44:10|43769.6|43749.6|43769.6|43749.6|43769.6|43749.6|43768.7|43748.7|3
1635349460000|2021-10-27 15:44:20|43772.1|43752.1|43771.2|43751.2|43772.1|43752.1|43771.2|43751.2|3
1635349470000|2021-10-27 15:44:30|43769.6|43749.6|43766.2|43746.2|43769.6|43749.6|43766.2|43746.2|2
1635349490000|2021-10-27 15:44:50|43763.7|43743.7|43762.1|43742.1|43763.7|43743.7|43762.1|43742.1|4
1635349500000|2021-10-27 15:45:00|43761.2|43741.2|43757.1|43737.1|43761.2|43741.2|43757.1|43737.1|4
1635349510000|2021-10-27 15:45:10|43754.6|43734.6|43757.1|43737.1|43757.1|43737.1|43749.6|43729.6|11
1635349520000|2021-10-27 15:45:20|43759.6|43739.6|43757.1|43737.1|43760.5|43740.5|43757.1|43737.1|3
1635349530000|2021-10-27 15:45:30|43752.1|43732.1|43757.1|43737.1|43757.1|43737.1|43752.1|43732.1|4
1635349540000|2021-10-27 15:45:40|||||||||2
1635349560000|2021-10-27 15:46:00|43756.2|43736.2|43763|43743|43763|43743|43754.6|43734.6|8
1635349570000|2021-10-27 15:46:10|43768|43748|43769.6|43749.6|43769.6|43749.6|43767.1|43747.1|7
1635349590000|2021-10-27 15:46:30|43770.5|43750.5|43772.1|43752.1|43772.1|43752.1|43767.1|43747.1|6
1635349600000|2021-10-27 15:46:40|43773|43753|43782.1|43762.1|43782.1|43762.1|43773|43753|13
1635349610000|2021-10-27 15:46:50|43781.2|43761.2|43774.6|43754.6|43781.2|43761.2|43774.6|43754.6|6
1635349620000|2021-10-27 15:47:00|43772.1|43752.1|43772.1|43752.1|43772.1|43752.1|43769.6|43749.6|4
1635349630000|2021-10-27 15:47:10|||||||||3
1635349640000|2021-10-27 15:47:20|43777.1|43757.1|43777.1|43757.1|43777.1|43757.1|43777.1|43757.1|3
1635349650000|2021-10-27 15:47:30|43774.6|43754.6|43777.1|43757.1|43781.2|43761.2|43769.6|43749.6|16
1635349660000|2021-10-27 15:47:40|43772.1|43752.1|43762.1|43742.1|43772.1|43752.1|43762.1|43742.1|13
1635349670000|2021-10-27 15:47:50|43757.1|43737.1|43753.7|43733.7|43757.1|43737.1|43753.7|43733.7|14
1635349680000|2021-10-27 15:48:00|43757.1|43737.1|43759.6|43739.6|43759.6|43739.6|43754.6|43734.6|10
1635349690000|2021-10-27 15:48:10|43758.7|43738.7|43742.1|43722.1|43758.7|43738.7|43742.1|43722.1|10
1635349700000|2021-10-27 15:48:20|43740.5|43720.5|43737.1|43717.1|43740.5|43720.5|43737.1|43717.1|8
1635349710000|2021-10-27 15:48:30|43734.6|43714.6|43724.6|43704.6|43734.6|43714.6|43722.1|43702.1|12
1635349720000|2021-10-27 15:48:40|43723.7|43703.7|43718.7|43698.7|43729.6|43709.6|43718.7|43698.7|17
1635349730000|2021-10-27 15:48:50|43717.8|43697.8|43734.6|43714.6|43737.1|43717.1|43717.1|43697.1|16
1635349740000|2021-10-27 15:49:00|43733.7|43713.7|43729.6|43709.6|43735.5|43715.5|43729.6|43709.6|1
1635349750000|2021-10-27 15:49:10|43730.5|43710.5|43737.1|43717.1|43739.6|43719.6|43730.5|43710.5|10
1635349760000|2021-10-27 15:49:20|43739.6|43719.6|43742.1|43722.1|43744.6|43724.6|43739.6|43719.6|5
1635349770000|2021-10-27 15:49:30|43744.6|43724.6|43744.6|43724.6|43744.6|43724.6|43742.1|43722.1|1
1635349780000|2021-10-27 15:49:40|43743.7|43723.7|43743|43723|43744.6|43724.6|43739.6|43719.6|6
1635349790000|2021-10-27 15:49:50|43754.7|43734.7|43757.1|43737.1|43762.1|43742.1|43754.7|43734.7|28
1635349800000|2021-10-27 15:50:00|43755.5|43735.5|43752.1|43732.1|43757.1|43737.1|43752.1|43732.1|16
1635349810000|2021-10-27 15:50:10|43749.6|43729.6|43749.6|43729.6|43749.6|43729.6|43744.6|43724.6|3
1635349820000|2021-10-27 15:50:20|43750.5|43730.5|43752.1|43732.1|43752.1|43732.1|43750.5|43730.5|0
1635349830000|2021-10-27 15:50:30|43753.7|43733.7|43753.7|43733.7|43753.7|43733.7|43753.7|43733.7|3
1635349850000|2021-10-27 15:50:50|43754.6|43734.6|43753.7|43733.7|43754.6|43734.6|43753.7|43733.7|8
1635349860000|2021-10-27 15:51:00|43756.2|43736.2|43762.1|43742.1|43762.1|43742.1|43756.2|43736.2|5
1635349870000|2021-10-27 15:51:10|43763.7|43743.7|43764.6|43744.6|43764.6|43744.6|43762.1|43742.1|3
1635349880000|2021-10-27 15:51:20|43767.1|43747.1|43779.6|43759.6|43779.6|43759.6|43767.1|43747.1|15
1635349890000|2021-10-27 15:51:30|43782.1|43762.1|43782.1|43762.1|43783|43763|43779.6|43759.6|14
1635349900000|2021-10-27 15:51:40|43783|43763|43787.1|43767.1|43789.6|43769.6|43783|43763|56
1635349910000|2021-10-27 15:51:50|43788|43768|43788|43768|43790.5|43770.5|43788|43768|7
1635349920000|2021-10-27 15:52:00|43787.1|43767.1|43792.1|43772.1|43792.1|43772.1|43787.1|43767.1|3
1635349930000|2021-10-27 15:52:10|43793|43773|43797.1|43777.1|43799.6|43779.6|43793|43773|24
1635349940000|2021-10-27 15:52:20|43799.6|43779.6|43802.1|43782.1|43802.1|43782.1|43799.6|43779.6|9
1635349950000|2021-10-27 15:52:30|43794.6|43774.6|43794.6|43774.6|43794.6|43774.6|43794.6|43774.6|7
1635349960000|2021-10-27 15:52:40|43797.1|43777.1|43799.6|43779.6|43802.1|43782.1|43797.1|43777.1|3
1635349970000|2021-10-27 15:52:50|43802.1|43782.1|43807.1|43787.1|43807.1|43787.1|43802.1|43782.1|15
1635349980000|2021-10-27 15:53:00|43802.1|43782.1|43803|43783|43803|43783|43802.1|43782.1|8
1635349990000|2021-10-27 15:53:10|43802.1|43782.1|43805.5|43785.5|43805.5|43785.5|43802.1|43782.1|7
1635350000000|2021-10-27 15:53:20|43806.4|43786.4|43808.9|43788.9|43808.9|43788.9|43806.4|43786.4|6
1635350010000|2021-10-27 15:53:30|43806.4|43786.4|43808.9|43788.9|43808.9|43788.9|43806.4|43786.4|2
1635350020000|2021-10-27 15:53:40|43806.4|43786.4|43806.4|43786.4|43808.9|43788.9|43806.4|43786.4|2
1635350030000|2021-10-27 15:53:50|43805.5|43785.5|43805.5|43785.5|43806.4|43786.4|43805.5|43785.5|0
1635350040000|2021-10-27 15:54:00|43803|43783|43803|43783|43803|43783|43803|43783|8
1635350050000|2021-10-27 15:54:10|43802.1|43782.1|43786.2|43766.2|43802.1|43782.1|43786.2|43766.2|11
1635350060000|2021-10-27 15:54:20|43784.6|43764.6|43784.6|43764.6|43784.6|43764.6|43784.6|43764.6|4
1635350070000|2021-10-27 15:54:30|43783.7|43763.7|43782.1|43762.1|43783.7|43763.7|43782.1|43762.1|6
1635350080000|2021-10-27 15:54:40|43784.6|43764.6|43782.1|43762.1|43784.6|43764.6|43782.1|43762.1|2
1635350090000|2021-10-27 15:54:50|||||||||4
1635350100000|2021-10-27 15:55:00|43780.5|43760.5|43782.1|43762.1|43782.1|43762.1|43779.6|43759.6|6
1635350110000|2021-10-27 15:55:10|||||||||1
1635350120000|2021-10-27 15:55:20|||||||||1
1635350130000|2021-10-27 15:55:30|43781.2|43761.2|43779.6|43759.6|43781.2|43761.2|43778.7|43758.7|6
1635350140000|2021-10-27 15:55:40|43777.1|43757.1|43769.6|43749.6|43777.1|43757.1|43769.6|43749.6|15
1635350150000|2021-10-27 15:55:50|43767.1|43747.1|43762.1|43742.1|43767.1|43747.1|43761.2|43741.2|4
1635350160000|2021-10-27 15:56:00|43761.2|43741.2|43754.6|43734.6|43761.2|43741.2|43754.6|43734.6|16
1635350170000|2021-10-27 15:56:10|43749.6|43729.6|43749.6|43729.6|43752.1|43732.1|43749.6|43729.6|7
1635350180000|2021-10-27 15:56:20|43747.1|43727.1|43742.1|43722.1|43749.6|43729.6|43742.1|43722.1|12
1635350190000|2021-10-27 15:56:30|43744.6|43724.6|43754.6|43734.6|43754.6|43734.6|43744.6|43724.6|8
1635350200000|2021-10-27 15:56:40|43752.1|43732.1|43757.1|43737.1|43758.7|43738.7|43752.1|43732.1|13
1635350210000|2021-10-27 15:56:50|43754.6|43734.6|43752.1|43732.1|43754.6|43734.6|43744.6|43724.6|13
1635350220000|2021-10-27 15:57:00|43749.6|43729.6|43749.6|43729.6|43752.1|43732.1|43747.1|43727.1|4
1635350230000|2021-10-27 15:57:10|43752.1|43732.1|43749.6|43729.6|43752.1|43732.1|43749.6|43729.6|2
1635350240000|2021-10-27 15:57:20|43747.1|43727.1|43747.1|43727.1|43747.1|43727.1|43747.1|43727.1|3
1635350250000|2021-10-27 15:57:30|43746.2|43726.2|43744.6|43724.6|43746.2|43726.2|43744.6|43724.6|4
1635350260000|2021-10-27 15:57:40|43743.7|43723.7|43744.6|43724.6|43744.6|43724.6|43743.7|43723.7|3
1635350280000|2021-10-27 15:58:00|43747.1|43727.1|43744.6|43724.6|43747.1|43727.1|43742.1|43722.1|10
1635350290000|2021-10-27 15:58:10|43742.1|43722.1|43737.1|43717.1|43742.1|43722.1|43737.1|43717.1|5
1635350300000|2021-10-27 15:58:20|43739.6|43719.6|43742.1|43722.1|43742.1|43722.1|43739.6|43719.6|4
1635350310000|2021-10-27 15:58:30|43741.2|43721.2|43744.6|43724.6|43747.1|43727.1|43739.6|43719.6|4
1635350320000|2021-10-27 15:58:40|43743|43723|43740.5|43720.5|43743|43723|43740.5|43720.5|3
1635350330000|2021-10-27 15:58:50|43741.3|43721.3|43741.3|43721.3|43741.3|43721.3|43741.3|43721.3|3
1635350340000|2021-10-27 15:59:00|||||||||1
1635350350000|2021-10-27 15:59:10|43742.2|43722.2|43741.3|43721.3|43742.2|43722.2|43741.3|43721.3|2
1635350360000|2021-10-27 15:59:20|43742.2|43722.2|43746.3|43726.3|43751.3|43731.3|43741.3|43721.3|9
1635350370000|2021-10-27 15:59:30|43748.8|43728.8|43748.8|43728.8|43748.8|43728.8|43748.8|43728.8|0
1635350380000|2021-10-27 15:59:40|||||||||1
1635350390000|2021-10-27 15:59:50|43746.3|43726.3|43748.8|43728.8|43748.8|43728.8|43746.3|43726.3|11
1635350400000|2021-10-27 16:00:00|43749.7|43729.7|43746.3|43726.3|43749.7|43729.7|43746.3|43726.3|14
1635350410000|2021-10-27 16:00:10|43748.8|43728.8|43758.8|43738.8|43758.8|43738.8|43748.8|43728.8|9
1635350420000|2021-10-27 16:00:20|43760.5|43740.5|43761.3|43741.3|43762.2|43742.2|43760.5|43740.5|4
1635350430000|2021-10-27 16:00:30|43762.2|43742.2|43763.8|43743.8|43763.8|43743.8|43762.2|43742.2|1
1635350440000|2021-10-27 16:00:40|43767.1|43747.1|43769.7|43749.7|43769.7|43749.7|43767.1|43747.1|10
1635350450000|2021-10-27 16:00:50|43768.8|43748.8|43768.8|43748.8|43768.8|43748.8|43768.8|43748.8|5
1635350460000|2021-10-27 16:01:00|43768|43748|43753.8|43733.8|43768|43748|43753.8|43733.8|3
1635350470000|2021-10-27 16:01:10|43754.7|43734.7|43755.5|43735.5|43756.3|43736.3|43753.8|43733.8|6
1635350480000|2021-10-27 16:01:20|43756.3|43736.3|43756.3|43736.3|43756.3|43736.3|43756.3|43736.3|1
1635350490000|2021-10-27 16:01:30|||||||||2
1635350500000|2021-10-27 16:01:40|43758|43738|43759.7|43739.7|43759.7|43739.7|43756.3|43736.3|3
1635350510000|2021-10-27 16:01:50|43758.8|43738.8|43759.7|43739.7|43759.7|43739.7|43758.8|43738.8|10
1635350520000|2021-10-27 16:02:00|43758.8|43738.8|43756.3|43736.3|43758.8|43738.8|43756.3|43736.3|7
1635350530000|2021-10-27 16:02:10|43758.8|43738.8|43762.2|43742.2|43762.2|43742.2|43758.8|43738.8|12
1635350540000|2021-10-27 16:02:20|43771.3|43751.3|43768.8|43748.8|43771.3|43751.3|43768.8|43748.8|8
1635350550000|2021-10-27 16:02:30|43768|43748|43763.8|43743.8|43768|43748|43763.8|43743.8|3
1635350560000|2021-10-27 16:02:40|43761.3|43741.3|43764.7|43744.7|43764.7|43744.7|43761.3|43741.3|10
1635350570000|2021-10-27 16:02:50|43763.8|43743.8|43761.3|43741.3|43764.7|43744.7|43761.3|43741.3|3
1635350580000|2021-10-27 16:03:00|43759.7|43739.7|43758.8|43738.8|43759.7|43739.7|43758.8|43738.8|3
1635350590000|2021-10-27 16:03:10|43762.2|43742.2|43765.5|43745.5|43765.5|43745.5|43762.2|43742.2|4
1635350600000|2021-10-27 16:03:20|43769.7|43749.7|43778|43758|43778|43758|43769.7|43749.7|16
1635350610000|2021-10-27 16:03:30|43777.1|43757.1|43773|43753|43777.1|43757.1|43773|43753|6
1635350620000|2021-10-27 16:03:40|43768.8|43748.8|43771.3|43751.3|43771.3|43751.3|43768.8|43748.8|5
1635350630000|2021-10-27 16:03:50|43766.3|43746.3|43771.3|43751.3|43771.3|43751.3|43760.5|43740.5|14
1635350640000|2021-10-27 16:04:00|43768.8|43748.8|43767.2|43747.2|43768.8|43748.8|43766.3|43746.3|3
1635350650000|2021-10-27 16:04:10|43765.6|43745.6|43764.7|43744.7|43767.2|43747.2|43763.8|43743.8|4
1635350660000|2021-10-27 16:04:20|43767.2|43747.2|43768.8|43748.8|43768.8|43748.8|43767.2|43747.2|3
1635350670000|2021-10-27 16:04:30|43769.7|43749.7|43771.3|43751.3|43772.2|43752.2|43769.7|43749.7|11
1635350680000|2021-10-27 16:04:40|43772.2|43752.2|43741.3|43721.3|43773.1|43753.1|43741.3|43721.3|37
1635350690000|2021-10-27 16:04:50|43743.8|43723.8|43744.7|43724.7|43744.7|43724.7|43743.8|43723.8|4
1635350700000|2021-10-27 16:05:00|43743.8|43723.8|43751.3|43731.3|43752.2|43732.2|43743.8|43723.8|21
1635350710000|2021-10-27 16:05:10|43753.8|43733.8|43753.8|43733.8|43753.8|43733.8|43753.8|43733.8|12
1635350720000|2021-10-27 16:05:20|43773.8|43753.8|43773.8|43753.8|43773.8|43753.8|43773.8|43753.8|15
1635350730000|2021-10-27 16:05:30|43771.3|43751.3|43778.8|43758.8|43778.8|43758.8|43771.3|43751.3|5
1635350740000|2021-10-27 16:05:40|43776.3|43756.3|43786.3|43766.3|43786.3|43766.3|43776.3|43756.3|14
1635350750000|2021-10-27 16:05:50|43787.2|43767.2|43800.5|43780.5|43803|43783|43787.2|43767.2|17
1635350760000|2021-10-27 16:06:00|43798.8|43778.8|43793|43773|43800.5|43780.5|43791.3|43771.3|8
1635350770000|2021-10-27 16:06:10|43793.8|43773.8|43793|43773|43793.8|43773.8|43790.5|43770.5|8
1635350780000|2021-10-27 16:06:20|43790.5|43770.5|43778.8|43758.8|43790.5|43770.5|43778.8|43758.8|9
1635350790000|2021-10-27 16:06:30|43775.5|43755.5|43768.8|43748.8|43775.5|43755.5|43765.5|43745.5|4
1635350800000|2021-10-27 16:06:40|43764.6|43744.6|43763|43743|43764.6|43744.6|43763|43743|12
1635350810000|2021-10-27 16:06:50|43761.3|43741.3|43768.8|43748.8|43770.5|43750.5|43761.3|43741.3|4
1635350820000|2021-10-27 16:07:00|43771.3|43751.3|43763.8|43743.8|43773.8|43753.8|43763.8|43743.8|13
1635350830000|2021-10-27 16:07:10|43764.7|43744.7|43764.7|43744.7|43764.7|43744.7|43764.7|43744.7|2
1635350840000|2021-10-27 16:07:20|43763.8|43743.8|43769.7|43749.7|43769.7|43749.7|43763.8|43743.8|13
1635350850000|2021-10-27 16:07:30|43771.3|43751.3|43768.8|43748.8|43771.3|43751.3|43768.8|43748.8|2
1635350860000|2021-10-27 16:07:40|43766.3|43746.3|43765.5|43745.5|43766.3|43746.3|43765.5|43745.5|7
1635350870000|2021-10-27 16:07:50|43766.3|43746.3|43763.8|43743.8|43766.3|43746.3|43763.8|43743.8|3
1635350880000|2021-10-27 16:08:00|43766.3|43746.3|43763.8|43743.8|43766.3|43746.3|43763.8|43743.8|9
1635350890000|2021-10-27 16:08:10|43764.7|43744.7|43766.3|43746.3|43766.3|43746.3|43764.7|43744.7|4
1635350900000|2021-10-27 16:08:20|43765.5|43745.5|43751.3|43731.3|43765.5|43745.5|43751.3|43731.3|11
1635350910000|2021-10-27 16:08:30|43748.8|43728.8|43748.8|43728.8|43748.8|43728.8|43748.8|43728.8|4
1635350920000|2021-10-27 16:08:40|43746.3|43726.3|43741.3|43721.3|43746.3|43726.3|43738.8|43718.8|22
1635350930000|2021-10-27 16:08:50|43738.8|43718.8|43735.5|43715.5|43738.8|43718.8|43735.5|43715.5|4
1635350940000|2021-10-27 16:09:00|||||||||3
1635350950000|2021-10-27 16:09:10|||||||||1
1635350960000|2021-10-27 16:09:20|43732.2|43712.2|43743.1|43723.1|43743.1|43723.1|43730.5|43710.5|12
1635350970000|2021-10-27 16:09:30|43739.7|43719.7|43742.2|43722.2|43742.2|43722.2|43739.7|43719.7|9
1635350980000|2021-10-27 16:09:40|43743.8|43723.8|43743.8|43723.8|43743.8|43723.8|43743.8|43723.8|1
1635350990000|2021-10-27 16:09:50|43744.7|43724.7|43748.8|43728.8|43748.8|43728.8|43744.7|43724.7|5
1635351000000|2021-10-27 16:10:00|43752.2|43732.2|43758.8|43738.8|43758.8|43738.8|43752.2|43732.2|9
1635351010000|2021-10-27 16:10:10|43761.3|43741.3|43761.3|43741.3|43761.3|43741.3|43761.3|43741.3|3
1635351020000|2021-10-27 16:10:20|43762.2|43742.2|43763|43743|43763|43743|43761.3|43741.3|14
1635351030000|2021-10-27 16:10:30|43762.1|43742.1|43759.6|43739.6|43762.1|43742.1|43759.6|43739.6|8
1635351040000|2021-10-27 16:10:40|43761.2|43741.2|43761.2|43741.2|43761.2|43741.2|43761.2|43741.2|6
1635351060000|2021-10-27 16:11:00|43762.1|43742.1|43760.3|43740.3|43763.7|43743.7|43760.3|43740.3|7
1635351070000|2021-10-27 16:11:10|||||||||3
1635351080000|2021-10-27 16:11:20|43759.4|43739.4|43759.6|43739.6|43759.6|43739.6|43754.6|43734.6|8
1635351090000|2021-10-27 16:11:30|||||||||1
1635351100000|2021-10-27 16:11:40|43762.1|43742.1|43762.1|43742.1|43764.6|43744.6|43762.1|43742.1|10
1635351110000|2021-10-27 16:11:50|43763.7|43743.7|43761.2|43741.2|43763.7|43743.7|43761.2|43741.2|5
1635351120000|2021-10-27 16:12:00|43757.8|43737.8|43758.7|43738.7|43758.7|43738.7|43757.8|43737.8|6
1635351130000|2021-10-27 16:12:10|43753.7|43733.7|43753|43733|43755.5|43735.5|43753|43733|3
1635351140000|2021-10-27 16:12:20|43752.1|43732.1|43757.1|43737.1|43757.1|43737.1|43752.1|43732.1|13
1635351150000|2021-10-27 16:12:30|||||||||1
1635351160000|2021-10-27 16:12:40|43754.6|43734.6|43754.6|43734.6|43754.6|43734.6|43753|43733|6
1635351170000|2021-10-27 16:12:50|43752.1|43732.1|43752.1|43732.1|43753|43733|43752.1|43732.1|5
1635351180000|2021-10-27 16:13:00|43753|43733|43757.1|43737.1|43757.1|43737.1|43753|43733|3
1635351190000|2021-10-27 16:13:10|43758.7|43738.7|43763.8|43743.8|43763.8|43743.8|43758.7|43738.7|4
1635351200000|2021-10-27 16:13:20|43763|43743|43760.5|43740.5|43763|43743|43760.5|43740.5|7
1635351210000|2021-10-27 16:13:30|43759.6|43739.6|43757.1|43737.1|43759.6|43739.6|43757.1|43737.1|3
1635351220000|2021-10-27 16:13:40|43758.8|43738.8|43758.8|43738.8|43758.8|43738.8|43758.8|43738.8|2
1635351230000|2021-10-27 16:13:50|43758|43738|43758|43738|43758|43738|43758|43738|1
1635351240000|2021-10-27 16:14:00|43757.1|43737.1|43756.2|43736.2|43758|43738|43756.2|43736.2|6
1635351250000|2021-10-27 16:14:10|43757.1|43737.1|43758.7|43738.7|43758.7|43738.7|43754.6|43734.6|6
1635351260000|2021-10-27 16:14:20|43757.1|43737.1|43759.6|43739.6|43759.6|43739.6|43757.1|43737.1|3
1635351270000|2021-10-27 16:14:30|43758.7|43738.7|43757.1|43737.1|43758.7|43738.7|43757.1|43737.1|1
1635351280000|2021-10-27 16:14:40|43758.7|43738.7|43758.7|43738.7|43758.7|43738.7|43758.7|43738.7|3
1635351290000|2021-10-27 16:14:50|43757.1|43737.1|43757.1|43737.1|43757.1|43737.1|43754.6|43734.6|3
1635351300000|2021-10-27 16:15:00|43754.6|43734.6|43757.1|43737.1|43757.1|43737.1|43754.6|43734.6|4
1635351310000|2021-10-27 16:15:10|43755.4|43735.4|43757.9|43737.9|43757.9|43737.9|43754.6|43734.6|4
1635351320000|2021-10-27 16:15:20|||||||||3
1635351330000|2021-10-27 16:15:30|43759.6|43739.6|43760.4|43740.4|43760.4|43740.4|43759.6|43739.6|1
1635351340000|2021-10-27 16:15:40|43758.7|43738.7|43757.1|43737.1|43758.7|43738.7|43757.1|43737.1|7
1635351350000|2021-10-27 16:15:50|43755.4|43735.4|43755.4|43735.4|43755.4|43735.4|43755.4|43735.4|4
1635351360000|2021-10-27 16:16:00|43756.2|43736.2|43758.7|43738.7|43758.7|43738.7|43754.6|43734.6|6
1635351370000|2021-10-27 16:16:10|||||||||5
1635351380000|2021-10-27 16:16:20|43760.3|43740.3|43759.6|43739.6|43760.3|43740.3|43757.1|43737.1|5
1635351390000|2021-10-27 16:16:30|43757.9|43737.9|43757.1|43737.1|43760.4|43740.4|43757.1|43737.1|2
1635351400000|2021-10-27 16:16:40|43754.6|43734.6|43753.7|43733.7|43754.6|43734.6|43753.7|43733.7|9
1635351410000|2021-10-27 16:16:50|43757.1|43737.1|43757.1|43737.1|43757.1|43737.1|43756.2|43736.2|9
1635351420000|2021-10-27 16:17:00|43756.2|43736.2|43751.2|43731.2|43756.2|43736.2|43749.6|43729.6|31
1635351430000|2021-10-27 16:17:10|43749.6|43729.6|43732.1|43712.1|43749.6|43729.6|43732.1|43712.1|28
1635351440000|2021-10-27 16:17:20|43733.7|43713.7|43733.7|43713.7|43736.2|43716.2|43733.7|43713.7|5
1635351450000|2021-10-27 16:17:30|43734.6|43714.6|43732.1|43712.1|43734.6|43714.6|43732.1|43712.1|1
1635351460000|2021-10-27 16:17:40|43729.6|43709.6|43728.7|43708.7|43729.6|43709.6|43728.7|43708.7|5
1635351470000|2021-10-27 16:17:50|43727.8|43707.8|43727.1|43707.1|43727.8|43707.8|43726.2|43706.2|1
1635351480000|2021-10-27 16:18:00|43726.2|43706.2|43726.2|43706.2|43726.2|43706.2|43726.2|43706.2|2
1635351490000|2021-10-27 16:18:10|43727.1|43707.1|43719.6|43699.6|43727.1|43707.1|43719.6|43699.6|5
1635351500000|2021-10-27 16:18:20|43721.2|43701.2|43719.6|43699.6|43722.1|43702.1|43719.6|43699.6|4
1635351510000|2021-10-27 16:18:30|43717.1|43697.1|43707.1|43687.1|43717.1|43697.1|43707.1|43687.1|37
1635351520000|2021-10-27 16:18:40|43707.9|43687.9|43712.1|43692.1|43712.1|43692.1|43707.1|43687.1|10
1635351530000|2021-10-27 16:18:50|43712.9|43692.9|43712.1|43692.1|43714.6|43694.6|43712.1|43692.1|12
1635351540000|2021-10-27 16:19:00|43714.6|43694.6|43717.1|43697.1|43717.1|43697.1|43714.6|43694.6|9
1635351550000|2021-10-27 16:19:10|||||||||1
1635351560000|2021-10-27 16:19:20|43719.6|43699.6|43722.1|43702.1|43722.1|43702.1|43719.6|43699.6|4
1635351570000|2021-10-27 16:19:30|43719.6|43699.6|43714.6|43694.6|43719.6|43699.6|43714.6|43694.6|7
1635351580000|2021-10-27 16:19:40|43711.2|43691.2|43702.1|43682.1|43711.2|43691.2|43697.9|43677.9|30
1635351590000|2021-10-27 16:19:50|43703.7|43683.7|43702.1|43682.1|43704.6|43684.6|43702.1|43682.1|9
1635351600000|2021-10-27 16:20:00|43703.8|43683.8|43705.4|43685.4|43708.8|43688.8|43703.8|43683.8|7
1635351610000|2021-10-27 16:20:10|43700.4|43680.4|43694.6|43674.6|43702.1|43682.1|43694.6|43674.6|7
1635351620000|2021-10-27 16:20:20|43693.7|43673.7|43692.1|43672.1|43694.6|43674.6|43687.1|43667.1|19
1635351630000|2021-10-27 16:20:30|43692.9|43672.9|43692.1|43672.1|43692.9|43672.9|43688.8|43668.8|9
1635351640000|2021-10-27 16:20:40|43692.9|43672.9|43714.6|43694.6|43714.6|43694.6|43692.9|43672.9|9
1635351650000|2021-10-27 16:20:50|43716.2|43696.2|43717.1|43697.1|43717.1|43697.1|43716.2|43696.2|6
1635351660000|2021-10-27 16:21:00|43718.7|43698.7|43719.6|43699.6|43719.6|43699.6|43718.7|43698.7|2
1635351670000|2021-10-27 16:21:10|43718.7|43698.7|43712.8|43692.8|43718.7|43698.7|43712.8|43692.8|17
1635351680000|2021-10-27 16:21:20|43710.3|43690.3|43703.7|43683.7|43710.3|43690.3|43703.7|43683.7|5
1635351690000|2021-10-27 16:21:30|43702.1|43682.1|43699.6|43679.6|43702.1|43682.1|43699.6|43679.6|1
1635351700000|2021-10-27 16:21:40|||||||||7
1635351710000|2021-10-27 16:21:50|43698.7|43678.7|43702.1|43682.1|43702.1|43682.1|43697.1|43677.1|4
1635351720000|2021-10-27 16:22:00|43703.8|43683.8|43715.4|43695.4|43715.4|43695.4|43703.8|43683.8|7
1635351730000|2021-10-27 16:22:10|43717.1|43697.1|43722.1|43702.1|43722.1|43702.1|43717.1|43697.1|5
1635351740000|2021-10-27 16:22:20|43724.6|43704.6|43725.4|43705.4|43725.4|43705.4|43722.1|43702.1|8
1635351750000|2021-10-27 16:22:30|43724.6|43704.6|43737.1|43717.1|43737.1|43717.1|43722.1|43702.1|21
1635351760000|2021-10-27 16:22:40|43736.2|43716.2|43737.1|43717.1|43737.1|43717.1|43734.6|43714.6|3
1635351770000|2021-10-27 16:22:50|43734.6|43714.6|43732.9|43712.9|43734.6|43714.6|43732.9|43712.9|1
1635351780000|2021-10-27 16:23:00|43732.1|43712.1|43732.1|43712.1|43732.1|43712.1|43729.6|43709.6|6
1635351790000|2021-10-27 16:23:10|43732.9|43712.9|43737.9|43717.9|43737.9|43717.9|43732.9|43712.9|2
1635351800000|2021-10-27 16:23:20|43740.4|43720.4|43740.4|43720.4|43742.9|43722.9|43740.4|43720.4|3
1635351810000|2021-10-27 16:23:30|43741.3|43721.3|43747.9|43727.9|43747.9|43727.9|43741.3|43721.3|11
1635351820000|2021-10-27 16:23:40|43745.4|43725.4|43747.1|43727.1|43747.1|43727.1|43745.4|43725.4|5
1635351830000|2021-10-27 16:23:50|43745.4|43725.4|43742.9|43722.9|43745.4|43725.4|43742.9|43722.9|6
1635351840000|2021-10-27 16:24:00|43743.8|43723.8|43750.4|43730.4|43750.4|43730.4|43743.8|43723.8|10
1635351850000|2021-10-27 16:24:10|43752.1|43732.1|43755.4|43735.4|43755.4|43735.4|43752.1|43732.1|31
1635351860000|2021-10-27 16:24:20|43760.4|43740.4|43765.4|43745.4|43765.4|43745.4|43760.4|43740.4|25
1635351870000|2021-10-27 16:24:30|43770.4|43750.4|43779.6|43759.6|43779.6|43759.6|43770.4|43750.4|17
1635351880000|2021-10-27 16:24:40|43781.2|43761.2|43781.2|43761.2|43784.6|43764.6|43781.2|43761.2|18
1635351890000|2021-10-27 16:24:50|43778.7|43758.7|43779.6|43759.6|43779.6|43759.6|43777.1|43757.1|7
1635351900000|2021-10-27 16:25:00|43777.1|43757.1|43777.1|43757.1|43777.1|43757.1|43777.1|43757.1|3
1635351910000|2021-10-27 16:25:10|43779.6|43759.6|43779.6|43759.6|43779.6|43759.6|43779.6|43759.6|3
1635351920000|2021-10-27 16:25:20|43782.1|43762.1|43782.1|43762.1|43782.1|43762.1|43782.1|43762.1|1
1635351930000|2021-10-27 16:25:30|43784.6|43764.6|43795.4|43775.4|43795.4|43775.4|43784.6|43764.6|15
1635351940000|2021-10-27 16:25:40|43794.6|43774.6|43802.1|43782.1|43802.1|43782.1|43794.6|43774.6|6
1635351950000|2021-10-27 16:25:50|43809.6|43789.6|43849.6|43829.6|43854.6|43834.6|43809.6|43789.6|73
1635351960000|2021-10-27 16:26:00|43847.9|43827.9|43847.1|43827.1|43852.1|43832.1|43847.1|43827.1|15
1635351970000|2021-10-27 16:26:10|43849.6|43829.6|43852.1|43832.1|43852.1|43832.1|43846.2|43826.2|15
1635351980000|2021-10-27 16:26:20|43849.6|43829.6|43852.1|43832.1|43852.1|43832.1|43849.6|43829.6|6
1635351990000|2021-10-27 16:26:30|43852.9|43832.9|43852.9|43832.9|43852.9|43832.9|43852.9|43832.9|15
1635352000000|2021-10-27 16:26:40|43855.4|43835.4|43847.9|43827.9|43857.1|43837.1|43847.1|43827.1|20
1635352010000|2021-10-27 16:26:50|43850.4|43830.4|43847.1|43827.1|43850.4|43830.4|43847.1|43827.1|0
1635352020000|2021-10-27 16:27:00|43844.6|43824.6|43850.4|43830.4|43852.1|43832.1|43844.6|43824.6|6
1635352030000|2021-10-27 16:27:10|43852.1|43832.1|43846.2|43826.2|43852.1|43832.1|43846.2|43826.2|4
1635352040000|2021-10-27 16:27:20|43847.1|43827.1|43849.6|43829.6|43849.6|43829.6|43847.1|43827.1|1
1635352050000|2021-10-27 16:27:30|43847.1|43827.1|43849.6|43829.6|43851.2|43831.2|43846.2|43826.2|6
1635352060000|2021-10-27 16:27:40|43852.1|43832.1|43877.9|43857.9|43877.9|43857.9|43852.1|43832.1|17
1635352070000|2021-10-27 16:27:50|43882.1|43862.1|43882.1|43862.1|43882.1|43862.1|43877.1|43857.1|31
1635352080000|2021-10-27 16:28:00|43877.1|43857.1|43874.6|43854.6|43877.1|43857.1|43872.1|43852.1|12
1635352090000|2021-10-27 16:28:10|43875.4|43855.4|43882.1|43862.1|43884.6|43864.6|43875.4|43855.4|29
1635352100000|2021-10-27 16:28:20|43884.6|43864.6|43884.6|43864.6|43884.6|43864.6|43884.6|43864.6|5
1635352110000|2021-10-27 16:28:30|43883.7|43863.7|43874.6|43854.6|43883.7|43863.7|43874.6|43854.6|4
1635352120000|2021-10-27 16:28:40|43877.1|43857.1|43877.1|43857.1|43877.1|43857.1|43877.1|43857.1|2
1635352130000|2021-10-27 16:28:50|43874.6|43854.6|43883.7|43863.7|43887.1|43867.1|43874.6|43854.6|16
1635352140000|2021-10-27 16:29:00|43882.1|43862.1|43882.1|43862.1|43887.1|43867.1|43882.1|43862.1|4
1635352150000|2021-10-27 16:29:10|43877.1|43857.1|43872.1|43852.1|43877.1|43857.1|43872.1|43852.1|13
1635352160000|2021-10-27 16:29:20|43870.4|43850.4|43864.6|43844.6|43870.4|43850.4|43864.6|43844.6|1
1635352170000|2021-10-27 16:29:30|43863.7|43843.7|43859.6|43839.6|43863.7|43843.7|43859.6|43839.6|3
1635352180000|2021-10-27 16:29:40|43860.4|43840.4|43862.1|43842.1|43862.1|43842.1|43860.4|43840.4|2
1635352190000|2021-10-27 16:29:50|43861.2|43841.2|43858.7|43838.7|43861.2|43841.2|43858.7|43838.7|4
1635352200000|2021-10-27 16:30:00|43860.3|43840.3|43876.2|43856.2|43877.1|43857.1|43860.3|43840.3|13
1635352210000|2021-10-27 16:30:10|43875.3|43855.3|43854.6|43834.6|43875.3|43855.3|43854.6|43834.6|9
1635352220000|2021-10-27 16:30:20|43852.1|43832.1|43846.2|43826.2|43852.1|43832.1|43846.2|43826.2|3
1635352230000|2021-10-27 16:30:30|43845.3|43825.3|43842.1|43822.1|43845.3|43825.3|43841.2|43821.2|3
1635352240000|2021-10-27 16:30:40|43839.6|43819.6|43839.6|43819.6|43839.6|43819.6|43839.6|43819.6|2
1635352250000|2021-10-27 16:30:50|43837.1|43817.1|43832.8|43812.8|43837.1|43817.1|43827.9|43807.9|14
1635352260000|2021-10-27 16:31:00|43833.7|43813.7|43832.1|43812.1|43833.7|43813.7|43832.1|43812.1|2
1635352270000|2021-10-27 16:31:10|43833.7|43813.7|43836.2|43816.2|43836.2|43816.2|43833.7|43813.7|4
1635352280000|2021-10-27 16:31:20|43834.6|43814.6|43842.1|43822.1|43842.1|43822.1|43834.6|43814.6|15
1635352290000|2021-10-27 16:31:30|43842.9|43822.9|43842.9|43822.9|43843.8|43823.8|43842.9|43822.9|2
1635352300000|2021-10-27 16:31:40|43842.1|43822.1|43848.7|43828.7|43848.7|43828.7|43842.1|43822.1|2
1635352310000|2021-10-27 16:31:50|43849.6|43829.6|43849.6|43829.6|43852.1|43832.1|43847.1|43827.1|2
1635352320000|2021-10-27 16:32:00|43847.1|43827.1|43839.6|43819.6|43847.1|43827.1|43837.1|43817.1|8
1635352330000|2021-10-27 16:32:10|43837.1|43817.1|43837.1|43817.1|43837.1|43817.1|43837.1|43817.1|5
1635352340000|2021-10-27 16:32:20|43837|43817|43837|43817|43837|43817|43837|43817|7
1635352350000|2021-10-27 16:32:30|43844.5|43824.5|43852|43832|43852|43832|43844.5|43824.5|10
1635352360000|2021-10-27 16:32:40|43847|43827|43849.5|43829.5|43852|43832|43847|43827|11
1635352370000|2021-10-27 16:32:50|43848.7|43828.7|43849.5|43829.5|43849.5|43829.5|43847|43827|2
1635352380000|2021-10-27 16:33:00|43852|43832|43837|43817|43852|43832|43837|43817|13
1635352390000|2021-10-27 16:33:10|43837.9|43817.9|43842|43822|43842|43822|43837|43817|5
1635352400000|2021-10-27 16:33:20|||||||||1
1635352410000|2021-10-27 16:33:30|43839.5|43819.5|43839.5|43819.5|43839.5|43819.5|43839.5|43819.5|2
1635352420000|2021-10-27 16:33:40|43838.7|43818.7|43837|43817|43838.7|43818.7|43837|43817|3
1635352430000|2021-10-27 16:33:50|43834.5|43814.5|43837.9|43817.9|43837.9|43817.9|43829.5|43809.5|14
1635352440000|2021-10-27 16:34:00|43840.4|43820.4|43854.5|43834.5|43857|43837|43840.4|43820.4|10
1635352450000|2021-10-27 16:34:10|43853.7|43833.7|43857|43837|43859.5|43839.5|43852|43832|10
1635352460000|2021-10-27 16:34:20|43858.7|43838.7|43864.5|43844.5|43864.5|43844.5|43858.7|43838.7|8
1635352470000|2021-10-27 16:34:30|43863.7|43843.7|43864.5|43844.5|43864.5|43844.5|43862|43842|3
1635352480000|2021-10-27 16:34:40|43867|43847|43867|43847|43869.5|43849.5|43864.5|43844.5|4
1635352490000|2021-10-27 16:34:50|43864.5|43844.5|43857.8|43837.8|43864.5|43844.5|43857.8|43837.8|28
1635352500000|2021-10-27 16:35:00|43858.7|43838.7|43850.3|43830.3|43858.7|43838.7|43850.3|43830.3|6
1635352510000|2021-10-27 16:35:10|43847.8|43827.8|43842.8|43822.8|43847.8|43827.8|43842.8|43822.8|4
1635352520000|2021-10-27 16:35:20|43841.2|43821.2|43830.3|43810.3|43841.2|43821.2|43830.3|43810.3|5
1635352530000|2021-10-27 16:35:30|43831.2|43811.2|43832.8|43812.8|43832.8|43812.8|43830.3|43810.3|6
1635352540000|2021-10-27 16:35:40|43837.8|43817.8|43832.8|43812.8|43837.8|43817.8|43832.8|43812.8|0
1635352550000|2021-10-27 16:35:50|43835.3|43815.3|43832.8|43812.8|43837.8|43817.8|43832.8|43812.8|1
1635352560000|2021-10-27 16:36:00|43835.3|43815.3|43835.3|43815.3|43835.3|43815.3|43835.3|43815.3|14
1635352570000|2021-10-27 16:36:10|43837.8|43817.8|43836.2|43816.2|43838.7|43818.7|43836.2|43816.2|5
1635352580000|2021-10-27 16:36:20|43837|43817|43836.2|43816.2|43838.7|43818.7|43836.2|43816.2|2
1635352590000|2021-10-27 16:36:30|43835.3|43815.3|43832.8|43812.8|43835.3|43815.3|43832.8|43812.8|2
1635352600000|2021-10-27 16:36:40|43831.9|43811.9|43832.8|43812.8|43832.8|43812.8|43829.4|43809.4|1
1635352610000|2021-10-27 16:36:50|43831.9|43811.9|43833.7|43813.7|43833.7|43813.7|43820.3|43800.3|19
1635352620000|2021-10-27 16:37:00|43832.8|43812.8|43830.3|43810.3|43832.8|43812.8|43830.3|43810.3|5
1635352630000|2021-10-27 16:37:10|43833.7|43813.7|43830.3|43810.3|43833.7|43813.7|43830.3|43810.3|6
1635352640000|2021-10-27 16:37:20|43828.7|43808.7|43822.8|43802.8|43828.7|43808.7|43822.8|43802.8|13
1635352650000|2021-10-27 16:37:30|43821.9|43801.9|43821.9|43801.9|43821.9|43801.9|43821.9|43801.9|5
1635352660000|2021-10-27 16:37:40|43817.8|43797.8|43819.5|43799.5|43822|43802|43815.3|43795.3|22
1635352670000|2021-10-27 16:37:50|43818.7|43798.7|43819.5|43799.5|43819.5|43799.5|43818.7|43798.7|2
1635352680000|2021-10-27 16:38:00|43822|43802|43822|43802|43822|43802|43822|43802|6
1635352690000|2021-10-27 16:38:10|43818.7|43798.7|43819.5|43799.5|43822|43802|43818.7|43798.7|4
1635352700000|2021-10-27 16:38:20|43818.7|43798.7|43818.7|43798.7|43818.7|43798.7|43818.7|43798.7|0
1635352710000|2021-10-27 16:38:30|43816.2|43796.2|43828.7|43808.7|43828.7|43808.7|43815.3|43795.3|112
1635352720000|2021-10-27 16:38:40|43827|43807|43832|43812|43832|43812|43827|43807|5
1635352730000|2021-10-27 16:38:50|43836.2|43816.2|43832.8|43812.8|43836.2|43816.2|43832.8|43812.8|2
1635352740000|2021-10-27 16:39:00|43829.4|43809.4|43821.9|43801.9|43829.4|43809.4|43818.5|43798.5|45
1635352750000|2021-10-27 16:39:10|43820.3|43800.3|43823.5|43803.5|43823.5|43803.5|43818.5|43798.5|5
1635352760000|2021-10-27 16:39:20|43826|43806|43827.8|43807.8|43827.8|43807.8|43826|43806|17
1635352770000|2021-10-27 16:39:30|43828.7|43808.7|43841.9|43821.9|43841.9|43821.9|43828.7|43808.7|9
1635352780000|2021-10-27 16:39:40|43839.4|43819.4|43836|43816|43839.4|43819.4|43836|43816|2
1635352790000|2021-10-27 16:39:50|43835.2|43815.2|43831|43811|43835.2|43815.2|43830.2|43810.2|4
1635352800000|2021-10-27 16:40:00|43833.5|43813.5|43836|43816|43836.9|43816.9|43833.5|43813.5|10
1635352810000|2021-10-27 16:40:10|43833.5|43813.5|43831|43811|43836|43816|43828.5|43808.5|3
1635352820000|2021-10-27 16:40:20|43828.5|43808.5|43824.4|43804.4|43830.2|43810.2|43824.4|43804.4|6
1635352830000|2021-10-27 16:40:30|43823.5|43803.5|43823.5|43803.5|43825.2|43805.2|43823.5|43803.5|4
1635352840000|2021-10-27 16:40:40|43826.9|43806.9|43829.4|43809.4|43829.4|43809.4|43823.5|43803.5|11
1635352850000|2021-10-27 16:40:50|43831.9|43811.9|43825.3|43805.3|43836.9|43816.9|43822.8|43802.8|43
1635352860000|2021-10-27 16:41:00|43822.8|43802.8|43819.4|43799.4|43822.8|43802.8|43817.8|43797.8|14
1635352870000|2021-10-27 16:41:10|43816.9|43796.9|43817.8|43797.8|43820.3|43800.3|43816.9|43796.9|7
1635352880000|2021-10-27 16:41:20|43820.3|43800.3|43817.8|43797.8|43820.3|43800.3|43817.8|43797.8|1
1635352890000|2021-10-27 16:41:30|43820.3|43800.3|43835.3|43815.3|43835.3|43815.3|43820.3|43800.3|10
1635352900000|2021-10-27 16:41:40|43836.2|43816.2|43849.4|43829.4|43850.3|43830.3|43836.2|43816.2|9
1635352910000|2021-10-27 16:41:50|43850.3|43830.3|43850.3|43830.3|43850.3|43830.3|43850.3|43830.3|1
1635352920000|2021-10-27 16:42:00|43849.4|43829.4|43832.8|43812.8|43849.4|43829.4|43832.8|43812.8|11
1635352930000|2021-10-27 16:42:10|||||||||2
1635352940000|2021-10-27 16:42:20|43830.3|43810.3|43822.8|43802.8|43830.3|43810.3|43822.8|43802.8|4
1635352950000|2021-10-27 16:42:30|43819.4|43799.4|43819.4|43799.4|43819.4|43799.4|43818.5|43798.5|7
1635352960000|2021-10-27 16:42:40|43816.9|43796.9|43816.9|43796.9|43816.9|43796.9|43816.9|43796.9|2
1635352970000|2021-10-27 16:42:50|43817.8|43797.8|43816.2|43796.2|43817.8|43797.8|43811.9|43791.9|4
1635352980000|2021-10-27 16:43:00|43815.3|43795.3|43815.3|43795.3|43815.3|43795.3|43815.3|43795.3|1
1635352990000|2021-10-27 16:43:10|43817.8|43797.8|43815.3|43795.3|43817.8|43797.8|43815.3|43795.3|2
1635353000000|2021-10-27 16:43:20|43817|43797|43822.8|43802.8|43822.8|43802.8|43817|43797|14
1635353010000|2021-10-27 16:43:30|43823.7|43803.7|43823.7|43803.7|43824.5|43804.5|43823.7|43803.7|3
1635353020000|2021-10-27 16:43:40|43822.8|43802.8|43826.2|43806.2|43826.2|43806.2|43822.8|43802.8|5
1635353030000|2021-10-27 16:43:50|43824.4|43804.4|43826.2|43806.2|43827.8|43807.8|43824.4|43804.4|25
1635353040000|2021-10-27 16:44:00|43825.3|43805.3|43825.3|43805.3|43825.3|43805.3|43825.3|43805.3|15
1635353050000|2021-10-27 16:44:10|43824.4|43804.4|43822.8|43802.8|43825.3|43805.3|43822.8|43802.8|5
1635353060000|2021-10-27 16:44:20|43823.7|43803.7|43825.4|43805.4|43825.4|43805.4|43821.9|43801.9|11
1635353070000|2021-10-27 16:44:30|43827|43807|43824.5|43804.5|43827|43807|43822|43802|2
1635353080000|2021-10-27 16:44:40|43822|43802|43825.4|43805.4|43825.4|43805.4|43822|43802|8
1635353090000|2021-10-27 16:44:50|43827|43807|43822|43802|43827|43807|43822|43802|4
1635353100000|2021-10-27 16:45:00|43821.2|43801.2|43814.5|43794.5|43821.2|43801.2|43814.5|43794.5|8
1635353110000|2021-10-27 16:45:10|43813.7|43793.7|43809.5|43789.5|43813.7|43793.7|43809.5|43789.5|8
1635353120000|2021-10-27 16:45:20|43807|43787|43804.5|43784.5|43809.5|43789.5|43804.5|43784.5|10
1635353130000|2021-10-27 16:45:30|43802|43782|43802|43782|43802|43782|43797|43777|7
1635353140000|2021-10-27 16:45:40|43801.2|43781.2|43797|43777|43802|43782|43797|43777|3
1635353150000|2021-10-27 16:45:50|43794.5|43774.5|43785.4|43765.4|43794.5|43774.5|43784.5|43764.5|7
1635353160000|2021-10-27 16:46:00|43787|43767|43797|43777|43797.9|43777.9|43787|43767|9
1635353170000|2021-10-27 16:46:10|43796.2|43776.2|43789.5|43769.5|43796.2|43776.2|43787|43767|5
1635353180000|2021-10-27 16:46:20|43791.2|43771.2|43792.9|43772.9|43792.9|43772.9|43791.2|43771.2|13
1635353190000|2021-10-27 16:46:30|43794.5|43774.5|43795.4|43775.4|43796.3|43776.3|43794.5|43774.5|5
1635353200000|2021-10-27 16:46:40|43794.5|43774.5|43792|43772|43794.5|43774.5|43792|43772|4
1635353220000|2021-10-27 16:47:00|43791.2|43771.2|43791.2|43771.2|43792|43772|43791.2|43771.2|3
1635353230000|2021-10-27 16:47:10|43792|43772|43792.9|43772.9|43792.9|43772.9|43792|43772|12
1635353240000|2021-10-27 16:47:20|43793.8|43773.8|43799.5|43779.5|43799.5|43779.5|43793.8|43773.8|8
1635353250000|2021-10-27 16:47:30|43800.4|43780.4|43801.3|43781.3|43801.3|43781.3|43800.4|43780.4|4
1635353260000|2021-10-27 16:47:40|43800.4|43780.4|43802|43782|43804.5|43784.5|43800.4|43780.4|1
1635353270000|2021-10-27 16:47:50|43801.2|43781.2|43801.2|43781.2|43801.2|43781.2|43801.2|43781.2|2
1635353280000|2021-10-27 16:48:00|43802|43782|43802|43782|43802|43782|43802|43782|9
1635353290000|2021-10-27 16:48:10|43801.2|43781.2|43801.2|43781.2|43801.2|43781.2|43801.2|43781.2|3
1635353300000|2021-10-27 16:48:20|43798.7|43778.7|43798.7|43778.7|43798.7|43778.7|43798.7|43778.7|5
1635353310000|2021-10-27 16:48:30|43802|43782|43802|43782|43802|43782|43801.2|43781.2|3
1635353320000|2021-10-27 16:48:40|43804.5|43784.5|43806.2|43786.2|43806.2|43786.2|43804.5|43784.5|10
1635353330000|2021-10-27 16:48:50|||||||||4
1635353340000|2021-10-27 16:49:00|43807|43787|43807|43787|43807|43787|43807|43787|5
1635353350000|2021-10-27 16:49:10|43809.5|43789.5|43812|43792|43812|43792|43809.5|43789.5|1
1635353360000|2021-10-27 16:49:20|43811.2|43791.2|43809.5|43789.5|43811.2|43791.2|43809.5|43789.5|1
1635353370000|2021-10-27 16:49:30|||||||||2
1635353380000|2021-10-27 16:49:40|43812|43792|43814.5|43794.5|43814.5|43794.5|43812|43792|2
1635353390000|2021-10-27 16:49:50|43815.4|43795.4|43819.5|43799.5|43819.5|43799.5|43815.4|43795.4|8
1635353400000|2021-10-27 16:50:00|43820.4|43800.4|43818.7|43798.7|43822|43802|43818.7|43798.7|8
1635353410000|2021-10-27 16:50:10|43821.2|43801.2|43822|43802|43822|43802|43821.2|43801.2|4
1635353420000|2021-10-27 16:50:20|43819.5|43799.5|43819.5|43799.5|43819.5|43799.5|43819.5|43799.5|4
1635353430000|2021-10-27 16:50:30|43817|43797|43817|43797|43817|43797|43817|43797|1
1635353440000|2021-10-27 16:50:40|43817.9|43797.9|43819.5|43799.5|43819.5|43799.5|43817|43797|1
1635353450000|2021-10-27 16:50:50|43821.2|43801.2|43822.9|43802.9|43825.4|43805.4|43821.1|43801.1|9
1635353460000|2021-10-27 16:51:00|43823.8|43803.8|43826.3|43806.3|43826.3|43806.3|43822|43802|5
1635353470000|2021-10-27 16:51:10|43825.4|43805.4|43837.9|43817.9|43837.9|43817.9|43825.4|43805.4|10
1635353480000|2021-10-27 16:51:20|43838.8|43818.8|43837|43817|43838.8|43818.8|43837|43817|11
1635353490000|2021-10-27 16:51:30|43832|43812|43826.1|43806.1|43832|43812|43826.1|43806.1|7
1635353500000|2021-10-27 16:51:40|43822.9|43802.9|43823.8|43803.8|43823.8|43803.8|43820.4|43800.4|28
1635353510000|2021-10-27 16:51:50|43824.7|43804.7|43823.8|43803.8|43824.7|43804.7|43822.9|43802.9|9
1635353520000|2021-10-27 16:52:00|||||||||2
1635353530000|2021-10-27 16:52:10|43825.4|43805.4|43826.3|43806.3|43826.3|43806.3|43823.8|43803.8|0
1635353540000|2021-10-27 16:52:20|43824.7|43804.7|43823.8|43803.8|43824.7|43804.7|43823.8|43803.8|2
1635353550000|2021-10-27 16:52:30|43820.4|43800.4|43820.4|43800.4|43820.4|43800.4|43820.4|43800.4|6
1635353570000|2021-10-27 16:52:50|43818.8|43798.8|43821.3|43801.3|43821.3|43801.3|43818.8|43798.8|11
1635353580000|2021-10-27 16:53:00|43818.8|43798.8|43808.8|43788.8|43818.8|43798.8|43808.8|43788.8|7
1635353590000|2021-10-27 16:53:10|43807.9|43787.9|43806.3|43786.3|43807.9|43787.9|43806.3|43786.3|1
1635353600000|2021-10-27 16:53:20|43808.8|43788.8|43808.8|43788.8|43808.8|43788.8|43808.8|43788.8|2
1635353610000|2021-10-27 16:53:30|43803.8|43783.8|43803.8|43783.8|43803.8|43783.8|43803.8|43783.8|2
1635353620000|2021-10-27 16:53:40|||||||||4
1635353630000|2021-10-27 16:53:50|43802.9|43782.9|43800.4|43780.4|43802.9|43782.9|43800.4|43780.4|6
1635353640000|2021-10-27 16:54:00|43802|43782|43807.2|43787.2|43807.2|43787.2|43800.4|43780.4|8
1635353650000|2021-10-27 16:54:10|43804.7|43784.7|43808.8|43788.8|43808.8|43788.8|43804.7|43784.7|10
1635353660000|2021-10-27 16:54:20|||||||||10
1635353670000|2021-10-27 16:54:30|||||||||4
1635353680000|2021-10-27 16:54:40|43813.8|43793.8|43813.8|43793.8|43813.8|43793.8|43813.8|43793.8|5
1635353690000|2021-10-27 16:54:50|43814.7|43794.7|43817.9|43797.9|43817.9|43797.9|43814.7|43794.7|4
1635353700000|2021-10-27 16:55:00|43813.8|43793.8|43803.8|43783.8|43816.3|43796.3|43803.8|43783.8|8
1635353710000|2021-10-27 16:55:10|43802|43782|43798.8|43778.8|43802|43782|43793.8|43773.8|8
1635353720000|2021-10-27 16:55:20|43799.7|43779.7|43799.7|43779.7|43801.3|43781.3|43799.7|43779.7|2
1635353730000|2021-10-27 16:55:30|43798.8|43778.8|43800.4|43780.4|43800.4|43780.4|43796.3|43776.3|8
1635353740000|2021-10-27 16:55:40|43798.8|43778.8|43798.8|43778.8|43798.8|43778.8|43798.8|43778.8|4
1635353750000|2021-10-27 16:55:50|||||||||7
1635353760000|2021-10-27 16:56:00|43797.9|43777.9|43798.8|43778.8|43798.8|43778.8|43788.8|43768.8|12
1635353770000|2021-10-27 16:56:10|43800.4|43780.4|43800.4|43780.4|43801.3|43781.3|43800.4|43780.4|8
1635353780000|2021-10-27 16:56:20|43801.3|43781.3|43803.8|43783.8|43804.7|43784.7|43801.3|43781.3|6
1635353790000|2021-10-27 16:56:30|43804.7|43784.7|43808.8|43788.8|43808.8|43788.8|43803.8|43783.8|7
1635353800000|2021-10-27 16:56:40|43809.7|43789.7|43813.8|43793.8|43813.8|43793.8|43809.7|43789.7|9
1635353810000|2021-10-27 16:56:50|43816.3|43796.3|43818.8|43798.8|43818.8|43798.8|43816.3|43796.3|5
1635353820000|2021-10-27 16:57:00|43817.9|43797.9|43818.8|43798.8|43818.8|43798.8|43817.9|43797.9|10
1635353830000|2021-10-27 16:57:10|43816.3|43796.3|43812.9|43792.9|43818.8|43798.8|43812.9|43792.9|9
1635353840000|2021-10-27 16:57:20|43811.3|43791.3|43806.3|43786.3|43811.3|43791.3|43806.3|43786.3|26
1635353850000|2021-10-27 16:57:30|43807.2|43787.2|43809.7|43789.7|43809.7|43789.7|43807.2|43787.2|4
1635353860000|2021-10-27 16:57:40|43807|43787|43803.8|43783.8|43807|43787|43803.8|43783.8|26
1635353870000|2021-10-27 16:57:50|43802.9|43782.9|43811.3|43791.3|43815.5|43795.5|43802.9|43782.9|61
1635353880000|2021-10-27 16:58:00|43813.8|43793.8|43810.4|43790.4|43813.8|43793.8|43810.4|43790.4|3
1635353890000|2021-10-27 16:58:10|43809.5|43789.5|43807|43787|43809.5|43789.5|43807|43787|14
1635353900000|2021-10-27 16:58:20|43802|43782|43802|43782|43802|43782|43802|43782|10
1635353910000|2021-10-27 16:58:30|43801.1|43781.1|43802|43782|43802|43782|43798.6|43778.6|20
1635353920000|2021-10-27 16:58:40|43803.8|43783.8|43806.3|43786.3|43807.9|43787.9|43802.9|43782.9|27
1635353930000|2021-10-27 16:58:50|43805.4|43785.4|43807|43787|43808.8|43788.8|43804.5|43784.5|30
1635353940000|2021-10-27 16:59:00|43810.4|43790.4|43826.1|43806.1|43830.4|43810.4|43807|43787|151
1635353950000|2021-10-27 16:59:10|43822|43802|43807|43787|43822|43802|43806.1|43786.1|142
1635353960000|2021-10-27 16:59:20|43806.1|43786.1|43802|43782|43807|43787|43802|43782|98
1635353970000|2021-10-27 16:59:30|43802.9|43782.9|43787|43767|43802.9|43782.9|43787|43767|158
1635353980000|2021-10-27 16:59:40|43784.5|43764.5|43782|43762|43787|43767|43779.5|43759.5|102
1635353990000|2021-10-27 16:59:50|43782.9|43762.9|43772|43752|43783.8|43763.8|43772|43752|128
1635354000000|2021-10-27 17:00:00|43777.8|43757.8|43805.4|43785.4|43810.4|43790.4|43777|43757|72
1635354010000|2021-10-27 17:00:10|43802|43782|43808.6|43788.6|43808.6|43788.6|43799.5|43779.5|18
1635354020000|2021-10-27 17:00:20|43810.3|43790.3|43820.4|43800.4|43822|43802|43810.3|43790.3|22
1635354030000|2021-10-27 17:00:30|43822|43802|43820.4|43800.4|43822.9|43802.9|43820.4|43800.4|10
1635354040000|2021-10-27 17:00:40|43822|43802|43825.4|43805.4|43825.4|43805.4|43822|43802|7
1635354050000|2021-10-27 17:00:50|43820.4|43800.4|43817.9|43797.9|43820.4|43800.4|43817.9|43797.9|10
1635354060000|2021-10-27 17:01:00|43820.4|43800.4|43812|43792|43820.4|43800.4|43812|43792|5
1635354070000|2021-10-27 17:01:10|43810.4|43790.4|43810.4|43790.4|43810.4|43790.4|43810.4|43790.4|104
1635354080000|2021-10-27 17:01:20|43812|43792|43815.3|43795.3|43815.3|43795.3|43808.6|43788.6|32
1635354090000|2021-10-27 17:01:30|||||||||40
1635354100000|2021-10-27 17:01:40|43813.6|43793.6|43813.6|43793.6|43813.6|43793.6|43813.6|43793.6|25
1635354110000|2021-10-27 17:01:50|43812.8|43792.8|43809.5|43789.5|43812.8|43792.8|43809.5|43789.5|3
1635354120000|2021-10-27 17:02:00|43807|43787|43808.6|43788.6|43808.6|43788.6|43807|43787|63
1635354130000|2021-10-27 17:02:10|43810.3|43790.3|43817.8|43797.8|43827.8|43807.8|43810.3|43790.3|28
1635354140000|2021-10-27 17:02:20|43818.6|43798.6|43822.8|43802.8|43827|43807|43818.6|43798.6|17
1635354150000|2021-10-27 17:02:30|43824.4|43804.4|43822.8|43802.8|43826.1|43806.1|43822.8|43802.8|2
1635354160000|2021-10-27 17:02:40|43826.1|43806.1|43831.1|43811.1|43831.1|43811.1|43826.1|43806.1|21
1635354170000|2021-10-27 17:02:50|43830.3|43810.3|43833.6|43813.6|43833.6|43813.6|43830.3|43810.3|5
1635354180000|2021-10-27 17:03:00|43831.1|43811.1|43830.3|43810.3|43831.1|43811.1|43830.3|43810.3|3
1635354190000|2021-10-27 17:03:10|43829.4|43809.4|43830.3|43810.3|43830.3|43810.3|43829.4|43809.4|2
1635354200000|2021-10-27 17:03:20|43827.8|43807.8|43827.8|43807.8|43827.8|43807.8|43826.9|43806.9|5
1635354210000|2021-10-27 17:03:30|43826.9|43806.9|43825.3|43805.3|43826.9|43806.9|43825.3|43805.3|8
1635354220000|2021-10-27 17:03:40|43821.9|43801.9|43818.6|43798.6|43821.9|43801.9|43818.6|43798.6|37
1635354230000|2021-10-27 17:03:50|43821.1|43801.1|43821.1|43801.1|43821.1|43801.1|43821.1|43801.1|1
1635354240000|2021-10-27 17:04:00|43822|43802|43817.9|43797.9|43822|43802|43817.9|43797.9|7
1635354250000|2021-10-27 17:04:10|43819.5|43799.5|43817|43797|43819.5|43799.5|43817|43797|5
1635354270000|2021-10-27 17:04:30|43816.1|43796.1|43814.5|43794.5|43816.1|43796.1|43814.5|43794.5|2
1635354280000|2021-10-27 17:04:40|43812|43792|43812|43792|43812|43792|43812|43792|10
1635354300000|2021-10-27 17:05:00|||||||||1
1635354310000|2021-10-27 17:05:10|||||||||4
1635354320000|2021-10-27 17:05:20|43817|43797|43817|43797|43817|43797|43817|43797|3
1635354330000|2021-10-27 17:05:30|||||||||13
1635354340000|2021-10-27 17:05:40|43814.5|43794.5|43814.5|43794.5|43814.5|43794.5|43814.5|43794.5|5
1635354360000|2021-10-27 17:06:00|43812|43792|43812|43792|43812|43792|43812|43792|3
1635354370000|2021-10-27 17:06:10|||||||||12
1635354380000|2021-10-27 17:06:20|||||||||2
1635354400000|2021-10-27 17:06:40|43814.5|43794.5|43814.5|43794.5|43814.5|43794.5|43814.5|43794.5|1
1635354410000|2021-10-27 17:06:50|43817|43797|43820.4|43800.4|43820.4|43800.4|43817|43797|1
1635354430000|2021-10-27 17:07:10|43821.3|43801.3|43833.8|43813.8|43833.8|43813.8|43820.4|43800.4|7
1635354440000|2021-10-27 17:07:20|43836.3|43816.3|43836.3|43816.3|43836.3|43816.3|43836.3|43816.3|0
1635354450000|2021-10-27 17:07:30|||||||||3
1635354460000|2021-10-27 17:07:40|43835.4|43815.4|43844.5|43824.5|43844.5|43824.5|43835.4|43815.4|9
1635354470000|2021-10-27 17:07:50|43842|43822|43842|43822|43842|43822|43841.1|43821.1|36
1635354480000|2021-10-27 17:08:00|43841.1|43821.1|43837|43817|43841.1|43821.1|43837|43817|5
1635354490000|2021-10-27 17:08:10|43836.1|43816.1|43836.1|43816.1|43836.1|43816.1|43836.1|43816.1|0
1635354500000|2021-10-27 17:08:20|43837|43817|43837|43817|43837|43817|43837|43817|6
1635354510000|2021-10-27 17:08:30|||||||||7
1635354520000|2021-10-27 17:08:40|43837.9|43817.9|43839.5|43819.5|43839.5|43819.5|43837.9|43817.9|1
1635354530000|2021-10-27 17:08:50|43844.5|43824.5|43844.5|43824.5|43845.4|43825.4|43844.5|43824.5|4
1635354540000|2021-10-27 17:09:00|43842.9|43822.9|43842|43822|43842.9|43822.9|43842|43822|5
1635354550000|2021-10-27 17:09:10|||||||||1
1635354560000|2021-10-27 17:09:20|43839.5|43819.5|43844.5|43824.5|43844.5|43824.5|43839.5|43819.5|6
1635354570000|2021-10-27 17:09:30|43842|43822|43845.4|43825.4|43845.4|43825.4|43842|43822|33
1635354580000|2021-10-27 17:09:40|43844.5|43824.5|43842|43822|43844.5|43824.5|43842|43822|1
1635354590000|2021-10-27 17:09:50|43842.9|43822.9|43842|43822|43842.9|43822.9|43842|43822|3
1635354600000|2021-10-27 17:10:00|43839.5|43819.5|43839.5|43819.5|43842|43822|43839.5|43819.5|4
1635354610000|2021-10-27 17:10:10|43842|43822|43842|43822|43842|43822|43842|43822|5
1635354620000|2021-10-27 17:10:20|43842.9|43822.9|43842.9|43822.9|43842.9|43822.9|43842.9|43822.9|1
1635354630000|2021-10-27 17:10:30|43854.5|43834.5|43854.5|43834.5|43854.5|43834.5|43854.5|43834.5|2
1635354640000|2021-10-27 17:10:40|||||||||4
1635354650000|2021-10-27 17:10:50|43855.4|43835.4|43857|43837|43857|43837|43853.6|43833.6|4
1635354660000|2021-10-27 17:11:00|43855.4|43835.4|43854.5|43834.5|43855.4|43835.4|43854.5|43834.5|2
1635354670000|2021-10-27 17:11:10|43853.6|43833.6|43853.6|43833.6|43854.5|43834.5|43853.6|43833.6|0
1635354680000|2021-10-27 17:11:20|43854.5|43834.5|43854.5|43834.5|43854.5|43834.5|43854.5|43834.5|1
1635354690000|2021-10-27 17:11:30|43855.4|43835.4|43854.5|43834.5|43857|43837|43854.5|43834.5|1
1635354730000|2021-10-27 17:12:10|43857|43837|43857|43837|43857|43837|43857|43837|0
1635354740000|2021-10-27 17:12:20|43854.5|43834.5|43854.5|43834.5|43854.5|43834.5|43854.5|43834.5|1
1635354760000|2021-10-27 17:12:40|43853.6|43833.6|43854.5|43834.5|43854.5|43834.5|43853.6|43833.6|1
1635354770000|2021-10-27 17:12:50|43857|43837|43857|43837|43857|43837|43857|43837|2
1635354780000|2021-10-27 17:13:00|43856.1|43836.1|43854.5|43834.5|43856.1|43836.1|43854.5|43834.5|6
1635354790000|2021-10-27 17:13:10|||||||||1
1635354800000|2021-10-27 17:13:20|43853.6|43833.6|43853.6|43833.6|43853.6|43833.6|43853.6|43833.6|1
1635354810000|2021-10-27 17:13:30|||||||||1
1635354820000|2021-10-27 17:13:40|43852|43832|43849.5|43829.5|43852|43832|43849.5|43829.5|4
1635354830000|2021-10-27 17:13:50|43848.6|43828.6|43851.1|43831.1|43851.1|43831.1|43848.6|43828.6|2
1635354840000|2021-10-27 17:14:00|43849.5|43829.5|43849.5|43829.5|43849.5|43829.5|43848.6|43828.6|4
1635354850000|2021-10-27 17:14:10|43852|43832|43852|43832|43852|43832|43852|43832|11
1635354860000|2021-10-27 17:14:20|43852.9|43832.9|43854.5|43834.5|43854.5|43834.5|43852.9|43832.9|1
1635354870000|2021-10-27 17:14:30|43852.9|43832.9|43855.4|43835.4|43855.4|43835.4|43852.9|43832.9|2
1635354880000|2021-10-27 17:14:40|||||||||2
1635354900000|2021-10-27 17:15:00|43852.9|43832.9|43852.9|43832.9|43852.9|43832.9|43852.9|43832.9|2
1635354910000|2021-10-27 17:15:10|43850.4|43830.4|43858.8|43838.8|43858.8|43838.8|43850.4|43830.4|10
1635354920000|2021-10-27 17:15:20|43862|43842|43862.9|43842.9|43864.5|43844.5|43862|43842|8
1635354930000|2021-10-27 17:15:30|43863.8|43843.8|43862|43842|43865.4|43845.4|43862|43842|4
1635354940000|2021-10-27 17:15:40|||||||||6
1635354950000|2021-10-27 17:15:50|43859.5|43839.5|43859.5|43839.5|43859.5|43839.5|43859.5|43839.5|2
1635354960000|2021-10-27 17:16:00|43858.6|43838.6|43854.5|43834.5|43858.6|43838.6|43854.5|43834.5|5
1635354970000|2021-10-27 17:16:10|43853.6|43833.6|43853.6|43833.6|43853.6|43833.6|43853.6|43833.6|2
1635354980000|2021-10-27 17:16:20|43847.9|43827.9|43847.9|43827.9|43847.9|43827.9|43845.4|43825.4|16
1635354990000|2021-10-27 17:16:30|43847|43827|43844.5|43824.5|43847|43827|43844.5|43824.5|8
1635355000000|2021-10-27 17:16:40|43842|43822|43842|43822|43842|43822|43842|43822|5
1635355010000|2021-10-27 17:16:50|43839.5|43819.5|43832.9|43812.9|43839.5|43819.5|43832|43812|11
1635355020000|2021-10-27 17:17:00|43832|43812|43835.4|43815.4|43835.4|43815.4|43832|43812|3
1635355030000|2021-10-27 17:17:10|43832.9|43812.9|43832.9|43812.9|43835.4|43815.4|43832|43812|2
1635355040000|2021-10-27 17:17:20|43832|43812|43829.5|43809.5|43832|43812|43829.5|43809.5|0
1635355050000|2021-10-27 17:17:30|||||||||4
1635355060000|2021-10-27 17:17:40|43827.9|43807.9|43821.1|43801.1|43827.9|43807.9|43819.5|43799.5|9
1635355070000|2021-10-27 17:17:50|43819.5|43799.5|43820.4|43800.4|43822|43802|43819.5|43799.5|1
1635355080000|2021-10-27 17:18:00|43822|43802|43817|43797|43822|43802|43817|43797|1
1635355090000|2021-10-27 17:18:10|43819.5|43799.5|43819.5|43799.5|43819.5|43799.5|43819.5|43799.5|4
1635355100000|2021-10-27 17:18:20|43817|43797|43817|43797|43817|43797|43817|43797|0
1635355110000|2021-10-27 17:18:30|43819.5|43799.5|43819.5|43799.5|43819.5|43799.5|43819.5|43799.5|0
1635355120000|2021-10-27 17:18:40|||||||||2
1635355140000|2021-10-27 17:19:00|43820.4|43800.4|43820.4|43800.4|43820.4|43800.4|43820.4|43800.4|1
1635355150000|2021-10-27 17:19:10|43819.5|43799.5|43822.9|43802.9|43822.9|43802.9|43819.5|43799.5|0
1635355180000|2021-10-27 17:19:40|43824.5|43804.5|43825.4|43805.4|43825.4|43805.4|43824.5|43804.5|9
1635355200000|2021-10-27 17:20:00|43829.5|43809.5|43829.5|43809.5|43829.5|43809.5|43829.5|43809.5|3
1635355220000|2021-10-27 17:20:20|||||||||1
1635355230000|2021-10-27 17:20:30|||||||||1
1635355240000|2021-10-27 17:20:40|43832|43812|43832|43812|43832|43812|43832|43812|5
1635355250000|2021-10-27 17:20:50|||||||||1
1635355260000|2021-10-27 17:21:00|43832.9|43812.9|43845.4|43825.4|43847|43827|43832.9|43812.9|18
1635355270000|2021-10-27 17:21:10|43844.5|43824.5|43847|43827|43847|43827|43844.5|43824.5|6
1635355280000|2021-10-27 17:21:20|43845.4|43825.4|43847.9|43827.9|43847.9|43827.9|43845.4|43825.4|3
1635355290000|2021-10-27 17:21:30|43847|43827|43843.6|43823.6|43847|43827|43843.6|43823.6|6
1635355300000|2021-10-27 17:21:40|43837|43817|43837|43817|43837|43817|43837|43817|0
1635355310000|2021-10-27 17:21:50|43835.4|43815.4|43834.5|43814.5|43835.4|43815.4|43834.5|43814.5|2
1635355320000|2021-10-27 17:22:00|43833.6|43813.6|43830.4|43810.4|43833.6|43813.6|43830.4|43810.4|3
1635355330000|2021-10-27 17:22:10|43829.5|43809.5|43830.4|43810.4|43830.4|43810.4|43829.5|43809.5|0
1635355340000|2021-10-27 17:22:20|43828.6|43808.6|43827|43807|43828.6|43808.6|43827|43807|0
1635355350000|2021-10-27 17:22:30|43827.9|43807.9|43827.9|43807.9|43827.9|43807.9|43827.9|43807.9|0
1635355360000|2021-10-27 17:22:40|43827|43807|43822|43802|43827|43807|43822|43802|5
1635355370000|2021-10-27 17:22:50|43821.1|43801.1|43822.9|43802.9|43822.9|43802.9|43821.1|43801.1|6
1635355380000|2021-10-27 17:23:00|43819.5|43799.5|43819.5|43799.5|43819.5|43799.5|43819.5|43799.5|1
1635355390000|2021-10-27 17:23:10|43820.4|43800.4|43820.4|43800.4|43820.4|43800.4|43820.4|43800.4|0
1635355400000|2021-10-27 17:23:20|43821.2|43801.2|43822.9|43802.9|43822.9|43802.9|43821.2|43801.2|0
1635355420000|2021-10-27 17:23:40|43822|43802|43819.5|43799.5|43822|43802|43819.5|43799.5|1
1635355440000|2021-10-27 17:24:00|||||||||1
1635355450000|2021-10-27 17:24:10|43817.9|43797.9|43819.5|43799.5|43819.5|43799.5|43817|43797|6
1635355470000|2021-10-27 17:24:30|43817.9|43797.9|43817.9|43797.9|43819.5|43799.5|43817.9|43797.9|1
1635355480000|2021-10-27 17:24:40|43819.5|43799.5|43817|43797|43819.5|43799.5|43817|43797|3
1635355510000|2021-10-27 17:25:10|43817.9|43797.9|43819.5|43799.5|43819.5|43799.5|43817.9|43797.9|6
1635355530000|2021-10-27 17:25:30|||||||||1
1635355540000|2021-10-27 17:25:40|43817|43797|43822|43802|43822|43802|43817|43797|16
1635355560000|2021-10-27 17:26:00|||||||||2
1635355570000|2021-10-27 17:26:10|43822.9|43802.9|43822.9|43802.9|43822.9|43802.9|43822.9|43802.9|2
1635355580000|2021-10-27 17:26:20|43823.7|43803.7|43822.9|43802.9|43823.7|43803.7|43822.9|43802.9|0
1635355590000|2021-10-27 17:26:30|43822|43802|43822|43802|43822|43802|43822|43802|0
1635355600000|2021-10-27 17:26:40|43819.5|43799.5|43820.4|43800.4|43820.4|43800.4|43819.5|43799.5|4
1635355610000|2021-10-27 17:26:50|43825.4|43805.4|43825.4|43805.4|43827.9|43807.9|43825.4|43805.4|7
1635355620000|2021-10-27 17:27:00|43827.9|43807.9|43825.4|43805.4|43827.9|43807.9|43825.4|43805.4|1
1635355630000|2021-10-27 17:27:10|43826.2|43806.2|43826.2|43806.2|43826.2|43806.2|43826.2|43806.2|0
1635355640000|2021-10-27 17:27:20|43827.1|43807.1|43826.2|43806.2|43827.9|43807.9|43826.2|43806.2|3
1635355650000|2021-10-27 17:27:30|43825.4|43805.4|43826.2|43806.2|43826.2|43806.2|43825.4|43805.4|1
1635355670000|2021-10-27 17:27:50|43828.7|43808.7|43828.7|43808.7|43828.7|43808.7|43828.7|43808.7|1
1635355680000|2021-10-27 17:28:00|43825.4|43805.4|43817|43797|43825.4|43805.4|43817|43797|16
1635355690000|2021-10-27 17:28:10|||||||||1
1635355700000|2021-10-27 17:28:20|43816.1|43796.1|43814.5|43794.5|43817|43797|43814.5|43794.5|0
1635355710000|2021-10-27 17:28:30|43812|43792|43812|43792|43812|43792|43812|43792|57
1635355720000|2021-10-27 17:28:40|||||||||4
1635355740000|2021-10-27 17:29:00|43815.4|43795.4|43814.5|43794.5|43817|43797|43814.5|43794.5|2
1635355770000|2021-10-27 17:29:30|43813.6|43793.6|43814.5|43794.5|43814.5|43794.5|43813.6|43793.6|2
1635355780000|2021-10-27 17:29:40|43812|43792|43814.5|43794.5|43814.5|43794.5|43812|43792|1
1635355790000|2021-10-27 17:29:50|43812.9|43792.9|43812|43792|43812.9|43792.9|43812|43792|0
1635355800000|2021-10-27 17:30:00|43812.9|43792.9|43835.4|43815.4|43835.4|43815.4|43812.9|43792.9|27
1635355810000|2021-10-27 17:30:10|43832.9|43812.9|43832.9|43812.9|43832.9|43812.9|43832.9|43812.9|2
1635355820000|2021-10-27 17:30:20|43833.7|43813.7|43835.4|43815.4|43835.4|43815.4|43833.7|43813.7|6
1635355830000|2021-10-27 17:30:30|43836.2|43816.2|43832|43812|43836.2|43816.2|43832|43812|4
1635355840000|2021-10-27 17:30:40|43833.6|43813.6|43832.9|43812.9|43835.4|43815.4|43832.9|43812.9|1
1635355860000|2021-10-27 17:31:00|43832|43812|43832|43812|43832|43812|43832|43812|0
1635355870000|2021-10-27 17:31:10|43832.9|43812.9|43835.4|43815.4|43835.4|43815.4|43832.9|43812.9|1
1635355880000|2021-10-27 17:31:20|43832.9|43812.9|43832.9|43812.9|43832.9|43812.9|43832.9|43812.9|0
1635355890000|2021-10-27 17:31:30|||||||||1
1635355910000|2021-10-27 17:31:50|43832|43812|43832|43812|43832|43812|43832|43812|0
1635355930000|2021-10-27 17:32:10|43832.9|43812.9|43832.9|43812.9|43832.9|43812.9|43832.9|43812.9|0
1635355950000|2021-10-27 17:32:30|43835.4|43815.4|43835.4|43815.4|43835.4|43815.4|43835.4|43815.4|0
1635355960000|2021-10-27 17:32:40|||||||||1
1635355970000|2021-10-27 17:32:50|43833.7|43813.7|43832|43812|43833.7|43813.7|43832|43812|3
1635356000000|2021-10-27 17:33:20|43829.5|43809.5|43828.6|43808.6|43829.5|43809.5|43828.6|43808.6|5
1635356010000|2021-10-27 17:33:30|||||||||2
1635356020000|2021-10-27 17:33:40|43829.5|43809.5|43829.5|43809.5|43829.5|43809.5|43829.5|43809.5|1
1635356030000|2021-10-27 17:33:50|||||||||3
1635356050000|2021-10-27 17:34:10|43827.7|43807.7|43827.7|43807.7|43827.7|43807.7|43827.7|43807.7|1
1635356070000|2021-10-27 17:34:30|||||||||1
1635356090000|2021-10-27 17:34:50|||||||||1
1635356100000|2021-10-27 17:35:00|43826.8|43806.8|43826.8|43806.8|43826.8|43806.8|43826.8|43806.8|2
1635356110000|2021-10-27 17:35:10|43825.2|43805.2|43825.2|43805.2|43825.2|43805.2|43825.2|43805.2|0
1635356120000|2021-10-27 17:35:20|43822.7|43802.7|43822.7|43802.7|43822.7|43802.7|43822.7|43802.7|3
1635356130000|2021-10-27 17:35:30|||||||||13
1635356170000|2021-10-27 17:36:10|43821.8|43801.8|43821|43801|43821.8|43801.8|43821|43801|0
1635356180000|2021-10-27 17:36:20|43821.8|43801.8|43820.2|43800.2|43821.8|43801.8|43817.7|43797.7|8
1635356190000|2021-10-27 17:36:30|43823.6|43803.6|43824.5|43804.5|43824.5|43804.5|43823.6|43803.6|13
1635356210000|2021-10-27 17:36:50|43823.6|43803.6|43822.7|43802.7|43824.5|43804.5|43822.7|43802.7|4
1635356230000|2021-10-27 17:37:10|43821.8|43801.8|43821.8|43801.8|43822.7|43802.7|43821.8|43801.8|3
1635356240000|2021-10-27 17:37:20|43820.2|43800.2|43820.2|43800.2|43820.2|43800.2|43820.2|43800.2|1
1635356270000|2021-10-27 17:37:50|43819.3|43799.3|43820.2|43800.2|43820.2|43800.2|43819.3|43799.3|3
1635356280000|2021-10-27 17:38:00|43816.1|43796.1|43820.2|43800.2|43820.2|43800.2|43816.1|43796.1|12
1635356290000|2021-10-27 17:38:10|43817.7|43797.7|43815.2|43795.2|43817.7|43797.7|43815.2|43795.2|0
1635356300000|2021-10-27 17:38:20|||||||||3
1635356310000|2021-10-27 17:38:30|||||||||2
1635356320000|2021-10-27 17:38:40|||||||||7
1635356330000|2021-10-27 17:38:50|||||||||1
1635356340000|2021-10-27 17:39:00|43816.1|43796.1|43817.7|43797.7|43817.7|43797.7|43816.1|43796.1|1
1635356350000|2021-10-27 17:39:10|43820.2|43800.2|43820.2|43800.2|43820.2|43800.2|43820.2|43800.2|3
1635356360000|2021-10-27 17:39:20|43822.7|43802.7|43820.2|43800.2|43822.7|43802.7|43818.6|43798.6|4
1635356370000|2021-10-27 17:39:30|43821.1|43801.1|43823.6|43803.6|43823.6|43803.6|43820.2|43800.2|2
1635356380000|2021-10-27 17:39:40|||||||||1
1635356390000|2021-10-27 17:39:50|||||||||1
1635356400000|2021-10-27 17:40:00|43821.1|43801.1|43823.6|43803.6|43823.6|43803.6|43821.1|43801.1|2
1635356420000|2021-10-27 17:40:20|||||||||3
1635356440000|2021-10-27 17:40:40|43827|43807|43827|43807|43827|43807|43827|43807|4
1635356450000|2021-10-27 17:40:50|43828.6|43808.6|43828.6|43808.6|43828.6|43808.6|43828.6|43808.6|3
1635356460000|2021-10-27 17:41:00|||||||||2
1635356470000|2021-10-27 17:41:10|43833.6|43813.6|43833.6|43813.6|43833.6|43813.6|43833.6|43813.6|7
1635356480000|2021-10-27 17:41:20|43835.2|43815.2|43835.2|43815.2|43835.2|43815.2|43835.2|43815.2|0
1635356490000|2021-10-27 17:41:30|||||||||1
1635356500000|2021-10-27 17:41:40|43836.1|43816.1|43836.1|43816.1|43836.1|43816.1|43836.1|43816.1|3
1635356510000|2021-10-27 17:41:50|43837|43817|43835.2|43815.2|43838.6|43818.6|43835.2|43815.2|5
1635356530000|2021-10-27 17:42:10|43838.6|43818.6|43838.6|43818.6|43838.6|43818.6|43837|43817|33
1635356550000|2021-10-27 17:42:30|43837|43817|43837.8|43817.8|43837.8|43817.8|43837|43817|0
1635356570000|2021-10-27 17:42:50|43840.3|43820.3|43837|43817|43840.3|43820.3|43837|43817|3
1635356610000|2021-10-27 17:43:30|43840.3|43820.3|43840.3|43820.3|43840.3|43820.3|43839.5|43819.5|2
1635356630000|2021-10-27 17:43:50|43842|43822|43842|43822|43842|43822|43842|43822|5
1635356650000|2021-10-27 17:44:10|||||||||1
1635356660000|2021-10-27 17:44:20|43844.6|43824.6|43846.2|43826.2|43846.2|43826.2|43844.6|43824.6|6
1635356670000|2021-10-27 17:44:30|||||||||2
1635356700000|2021-10-27 17:45:00|43847.8|43827.8|43847|43827|43847.8|43827.8|43847|43827|5
1635356710000|2021-10-27 17:45:10|||||||||3
1635356720000|2021-10-27 17:45:20|43844.5|43824.5|43842|43822|43844.5|43824.5|43842|43822|6
1635356730000|2021-10-27 17:45:30|43841.1|43821.1|43841.1|43821.1|43841.1|43821.1|43841.1|43821.1|1
1635356740000|2021-10-27 17:45:40|43839.5|43819.5|43842|43822|43842|43822|43839.5|43819.5|0
1635356780000|2021-10-27 17:46:20|43838.6|43818.6|43839.5|43819.5|43839.5|43819.5|43838.6|43818.6|1
1635356790000|2021-10-27 17:46:30|43838.6|43818.6|43837|43817|43838.6|43818.6|43837|43817|0
1635356810000|2021-10-27 17:46:50|||||||||2
1635356830000|2021-10-27 17:47:10|43840.3|43820.3|43840.3|43820.3|43840.3|43820.3|43840.3|43820.3|8
1635356840000|2021-10-27 17:47:20|43839.5|43819.5|43839.5|43819.5|43839.5|43819.5|43839.5|43819.5|0
1635356850000|2021-10-27 17:47:30|43837.8|43817.8|43837.8|43817.8|43837.8|43817.8|43837.8|43817.8|0
1635356860000|2021-10-27 17:47:40|43837|43817|43837|43817|43837|43817|43837|43817|1
1635356880000|2021-10-27 17:48:00|||||||||5
1635356900000|2021-10-27 17:48:20|||||||||1
1635356930000|2021-10-27 17:48:50|43838.6|43818.6|43838.6|43818.6|43838.6|43818.6|43838.6|43818.6|3
1635356940000|2021-10-27 17:49:00|43840.3|43820.3|43840.3|43820.3|43840.3|43820.3|43840.3|43820.3|3
1635356970000|2021-10-27 17:49:30|43842.8|43822.8|43840.3|43820.3|43842.8|43822.8|43840.3|43820.3|1
1635356980000|2021-10-27 17:49:40|||||||||1
1635356990000|2021-10-27 17:49:50|43841.2|43821.2|43841.2|43821.2|43841.2|43821.2|43841.2|43821.2|1
1635357000000|2021-10-27 17:50:00|43842.1|43822.1|43843.7|43823.7|43843.7|43823.7|43842.1|43822.1|0
1635357010000|2021-10-27 17:50:10|43842.1|43822.1|43841.2|43821.2|43842.1|43822.1|43841.2|43821.2|0
1635357030000|2021-10-27 17:50:30|43840.3|43820.3|43840.3|43820.3|43840.3|43820.3|43840.3|43820.3|0
1635357040000|2021-10-27 17:50:40|43845.3|43825.3|43845.3|43825.3|43845.3|43825.3|43845.3|43825.3|11
1635357050000|2021-10-27 17:50:50|43844.5|43824.5|43844.5|43824.5|43844.5|43824.5|43844.5|43824.5|6
1635357060000|2021-10-27 17:51:00|43842.8|43822.8|43842.8|43822.8|43842.8|43822.8|43842.8|43822.8|0
1635357080000|2021-10-27 17:51:20|43845.3|43825.3|43845.3|43825.3|43845.3|43825.3|43842.8|43822.8|0
1635357110000|2021-10-27 17:51:50|43846.1|43826.1|43855.3|43835.3|43855.3|43835.3|43846.1|43826.1|9
1635357140000|2021-10-27 17:52:20|43852|43832|43844.5|43824.5|43852|43832|43844.5|43824.5|8
1635357150000|2021-10-27 17:52:30|||||||||25
1635357160000|2021-10-27 17:52:40|43847|43827|43847|43827|43847|43827|43847|43827|0
1635357170000|2021-10-27 17:52:50|43849.5|43829.5|43850.3|43830.3|43850.3|43830.3|43849.5|43829.5|1
1635357180000|2021-10-27 17:53:00|43851.1|43831.1|43851.1|43831.1|43851.1|43831.1|43851.1|43831.1|6
1635357190000|2021-10-27 17:53:10|43852|43832|43852|43832|43852|43832|43852|43832|0
1635357200000|2021-10-27 17:53:20|43850.3|43830.3|43852.8|43832.8|43852.8|43832.8|43850.3|43830.3|6
1635357210000|2021-10-27 17:53:30|43854.5|43834.5|43854.5|43834.5|43855.3|43835.3|43854.5|43834.5|0
1635357220000|2021-10-27 17:53:40|43857|43837|43854.5|43834.5|43857|43837|43854.5|43834.5|2
1635357230000|2021-10-27 17:53:50|||||||||1
1635357240000|2021-10-27 17:54:00|43854.4|43834.4|43865.3|43845.3|43865.3|43845.3|43854.4|43834.4|4
1635357250000|2021-10-27 17:54:10|43867.8|43847.8|43872.8|43852.8|43876.9|43856.9|43866.9|43846.9|12
1635357260000|2021-10-27 17:54:20|43876.9|43856.9|43879.4|43859.4|43881.9|43861.9|43876.9|43856.9|8
1635357270000|2021-10-27 17:54:30|43884.4|43864.4|43884.4|43864.4|43884.4|43864.4|43881.9|43861.9|12
1635357280000|2021-10-27 17:54:40|43881.9|43861.9|43884.4|43864.4|43884.4|43864.4|43881.9|43861.9|8
1635357290000|2021-10-27 17:54:50|43883.6|43863.6|43891.1|43871.1|43896.9|43876.9|43883.6|43863.6|27
1635357300000|2021-10-27 17:55:00|43886.9|43866.9|43886.9|43866.9|43887.8|43867.8|43884.4|43864.4|8
1635357310000|2021-10-27 17:55:10|||||||||1
1635357320000|2021-10-27 17:55:20|43884.4|43864.4|43884.4|43864.4|43886.9|43866.9|43884.4|43864.4|0
1635357330000|2021-10-27 17:55:30|43885.3|43865.3|43897.8|43877.8|43901.9|43881.9|43885.3|43865.3|12
1635357340000|2021-10-27 17:55:40|43898.6|43878.6|43891.9|43871.9|43898.6|43878.6|43891.9|43871.9|7
1635357350000|2021-10-27 17:55:50|43893.6|43873.6|43889.4|43869.4|43893.6|43873.6|43889.4|43869.4|3
1635357360000|2021-10-27 17:56:00|||||||||1
1635357370000|2021-10-27 17:56:10|43886.9|43866.9|43886.9|43866.9|43886.9|43866.9|43886.9|43866.9|2
1635357380000|2021-10-27 17:56:20|43889.4|43869.4|43884.4|43864.4|43889.4|43869.4|43884.4|43864.4|54
1635357390000|2021-10-27 17:56:30|||||||||5
1635357410000|2021-10-27 17:56:50|43885.3|43865.3|43886.9|43866.9|43886.9|43866.9|43885.3|43865.3|0
1635357420000|2021-10-27 17:57:00|43884.4|43864.4|43884.4|43864.4|43884.4|43864.4|43884.4|43864.4|1
1635357430000|2021-10-27 17:57:10|||||||||1
1635357450000|2021-10-27 17:57:30|43886.9|43866.9|43886.9|43866.9|43886.9|43866.9|43886.9|43866.9|4
1635357460000|2021-10-27 17:57:40|43884.4|43864.4|43884.4|43864.4|43884.4|43864.4|43884.4|43864.4|1
1635357490000|2021-10-27 17:58:10|43885.3|43865.3|43881.9|43861.9|43885.3|43865.3|43881.9|43861.9|2
1635357500000|2021-10-27 17:58:20|||||||||3
1635357520000|2021-10-27 17:58:40|43882.8|43862.8|43884.4|43864.4|43884.4|43864.4|43882.8|43862.8|0
1635357540000|2021-10-27 17:59:00|43896.9|43876.9|43894.4|43874.4|43896.9|43876.9|43894.4|43874.4|11
1635357550000|2021-10-27 17:59:10|43890.3|43870.3|43890.3|43870.3|43890.3|43870.3|43890.3|43870.3|14
1635357580000|2021-10-27 17:59:40|43891.9|43871.9|43891.9|43871.9|43891.9|43871.9|43891.9|43871.9|1
1635357590000|2021-10-27 17:59:50|43889.4|43869.4|43889.4|43869.4|43889.4|43869.4|43889.4|43869.4|4
1635357600000|2021-10-27 18:00:00|||||||||1
1635357610000|2021-10-27 18:00:10|||||||||2
1635357620000|2021-10-27 18:00:20|43888.6|43868.6|43876.1|43856.1|43888.6|43868.6|43876.1|43856.1|1
1635357630000|2021-10-27 18:00:30|43875.2|43855.2|43876.1|43856.1|43876.1|43856.1|43873.6|43853.6|1
1635357640000|2021-10-27 18:00:40|43876.9|43856.9|43876.9|43856.9|43876.9|43856.9|43876.9|43856.9|1
1635357650000|2021-10-27 18:00:50|43875.3|43855.3|43871.9|43851.9|43875.3|43855.3|43871.9|43851.9|2
1635357660000|2021-10-27 18:01:00|||||||||3
1635357680000|2021-10-27 18:01:20|||||||||3
1635357700000|2021-10-27 18:01:40|43869.4|43849.4|43869.4|43849.4|43869.4|43849.4|43869.4|43849.4|5
1635357720000|2021-10-27 18:02:00|43866.9|43846.9|43866.9|43846.9|43866.9|43846.9|43866.9|43846.9|4
1635357740000|2021-10-27 18:02:20|||||||||1
1635357750000|2021-10-27 18:02:30|43869.4|43849.4|43869.4|43849.4|43869.4|43849.4|43869.4|43849.4|0
1635357770000|2021-10-27 18:02:50|43870.3|43850.3|43874.4|43854.4|43874.4|43854.4|43870.3|43850.3|1
1635357790000|2021-10-27 18:03:10|43872.7|43852.7|43874.4|43854.4|43874.4|43854.4|43870.3|43850.3|0
1635357820000|2021-10-27 18:03:40|||||||||1
1635357840000|2021-10-27 18:04:00|43875.3|43855.3|43876.9|43856.9|43876.9|43856.9|43875.3|43855.3|0
1635357850000|2021-10-27 18:04:10|43879.4|43859.4|43879.4|43859.4|43879.4|43859.4|43879.4|43859.4|0
1635357860000|2021-10-27 18:04:20|||||||||1
1635357870000|2021-10-27 18:04:30|43881.9|43861.9|43879.4|43859.4|43881.9|43861.9|43879.4|43859.4|2
1635357880000|2021-10-27 18:04:40|||||||||1
1635357900000|2021-10-27 18:05:00|43881.9|43861.9|43884.4|43864.4|43884.4|43864.4|43881.9|43861.9|4
1635357930000|2021-10-27 18:05:30|43889.4|43869.4|43889.4|43869.4|43889.4|43869.4|43889.4|43869.4|6
1635357940000|2021-10-27 18:05:40|43891.1|43871.1|43891.1|43871.1|43891.1|43871.1|43891.1|43871.1|5
1635357950000|2021-10-27 18:05:50|||||||||1
1635357960000|2021-10-27 18:06:00|43891.9|43871.9|43891.9|43871.9|43891.9|43871.9|43891.9|43871.9|1
1635357970000|2021-10-27 18:06:10|||||||||1
1635357980000|2021-10-27 18:06:20|||||||||1
1635358000000|2021-10-27 18:06:40|||||||||6
1635358020000|2021-10-27 18:07:00|43891.1|43871.1|43889.4|43869.4|43891.1|43871.1|43889.4|43869.4|0
1635358040000|2021-10-27 18:07:20|43886.9|43866.9|43876.9|43856.9|43886.9|43866.9|43876.9|43856.9|18
1635358050000|2021-10-27 18:07:30|43876.1|43856.1|43871.9|43851.9|43876.1|43856.1|43871.9|43851.9|0
1635358060000|2021-10-27 18:07:40|43869.4|43849.4|43869.4|43849.4|43869.4|43849.4|43869.4|43849.4|1
1635358070000|2021-10-27 18:07:50|43866.9|43846.9|43861.9|43841.9|43866.9|43846.9|43861.9|43841.9|4
1635358080000|2021-10-27 18:08:00|43862.8|43842.8|43861.9|43841.9|43864.4|43844.4|43861.9|43841.9|3
1635358090000|2021-10-27 18:08:10|43859.4|43839.4|43859.4|43839.4|43859.4|43839.4|43859.4|43839.4|1
1635358100000|2021-10-27 18:08:20|43861.9|43841.9|43863.6|43843.6|43863.6|43843.6|43861.9|43841.9|5
1635358130000|2021-10-27 18:08:50|43861.9|43841.9|43864.4|43844.4|43864.4|43844.4|43861.9|43841.9|3
1635358140000|2021-10-27 18:09:00|43865.3|43845.3|43866.9|43846.9|43866.9|43846.9|43865.3|43845.3|3
1635358280000|2021-10-27 18:11:20|||||||||1
1635358300000|2021-10-27 18:11:40|43870.3|43850.3|43870.3|43850.3|43870.3|43850.3|43870.3|43850.3|2
1635358320000|2021-10-27 18:12:00|43869.4|43849.4|43862.8|43842.8|43869.4|43849.4|43862.8|43842.8|4
1635358330000|2021-10-27 18:12:10|43861.9|43841.9|43861.9|43841.9|43861.9|43841.9|43861.9|43841.9|3
1635358370000|2021-10-27 18:12:50|43859.4|43839.4|43859.4|43839.4|43859.4|43839.4|43859.4|43839.4|0
1635358380000|2021-10-27 18:13:00|43860.3|43840.3|43857.8|43837.8|43860.3|43840.3|43857.8|43837.8|3
1635358390000|2021-10-27 18:13:10|43861.9|43841.9|43861.9|43841.9|43861.9|43841.9|43861.9|43841.9|5
1635358440000|2021-10-27 18:14:00|43862.8|43842.8|43866.9|43846.9|43866.9|43846.9|43862.8|43842.8|1
1635358450000|2021-10-27 18:14:10|||||||||1
1635358480000|2021-10-27 18:14:40|43869.4|43849.4|43870.3|43850.3|43870.3|43850.3|43869.4|43849.4|2
1635358490000|2021-10-27 18:14:50|||||||||1
1635358500000|2021-10-27 18:15:00|43867.8|43847.8|43866.2|43846.2|43867.8|43847.8|43866.2|43846.2|0
1635358510000|2021-10-27 18:15:10|43867.8|43847.8|43867.8|43847.8|43867.8|43847.8|43867.8|43847.8|2
1635358550000|2021-10-27 18:15:50|43870.3|43850.3|43870.3|43850.3|43870.3|43850.3|43870.3|43850.3|0
1635358560000|2021-10-27 18:16:00|43869.4|43849.4|43869.4|43849.4|43869.4|43849.4|43869.4|43849.4|1
1635358570000|2021-10-27 18:16:10|43867.8|43847.8|43867.8|43847.8|43867.8|43847.8|43867.8|43847.8|1
1635358580000|2021-10-27 18:16:20|||||||||1
1635358600000|2021-10-27 18:16:40|43866.9|43846.9|43866.9|43846.9|43866.9|43846.9|43866.9|43846.9|1
1635358610000|2021-10-27 18:16:50|43867.8|43847.8|43867.8|43847.8|43867.8|43847.8|43867.8|43847.8|0
1635358620000|2021-10-27 18:17:00|43866.9|43846.9|43867.8|43847.8|43867.8|43847.8|43866.9|43846.9|0
1635358650000|2021-10-27 18:17:30|43870.3|43850.3|43870.3|43850.3|43870.3|43850.3|43870.3|43850.3|3
1635358670000|2021-10-27 18:17:50|43868.5|43848.5|43866.2|43846.2|43868.5|43848.5|43865.3|43845.3|4
1635358680000|2021-10-27 18:18:00|||||||||1
1635358690000|2021-10-27 18:18:10|43864.5|43844.5|43864.5|43844.5|43864.5|43844.5|43864.5|43844.5|0
1635358720000|2021-10-27 18:18:40|43863.7|43843.7|43863.7|43843.7|43863.7|43843.7|43863.7|43843.7|1
1635358740000|2021-10-27 18:19:00|||||||||1
1635358750000|2021-10-27 18:19:10|||||||||2
1635358760000|2021-10-27 18:19:20|43864.5|43844.5|43864.5|43844.5|43864.5|43844.5|43864.5|43844.5|0
1635358780000|2021-10-27 18:19:40|||||||||1
1635358800000|2021-10-27 18:20:00|||||||||1
1635358830000|2021-10-27 18:20:30|||||||||1
1635358840000|2021-10-27 18:20:40|||||||||2
1635358860000|2021-10-27 18:21:00|43863.7|43843.7|43863.7|43843.7|43863.7|43843.7|43863.7|43843.7|0
1635358870000|2021-10-27 18:21:10|43864.5|43844.5|43863.7|43843.7|43864.5|43844.5|43863.7|43843.7|1
1635358880000|2021-10-27 18:21:20|||||||||5
1635358890000|2021-10-27 18:21:30|43862.8|43842.8|43862.8|43842.8|43862.8|43842.8|43862.8|43842.8|0
1635358900000|2021-10-27 18:21:40|43860.3|43840.3|43858.7|43838.7|43860.3|43840.3|43858.7|43838.7|4
1635358920000|2021-10-27 18:22:00|43857.8|43837.8|43857.8|43837.8|43857.8|43837.8|43857.8|43837.8|0
1635358930000|2021-10-27 18:22:10|43856.2|43836.2|43856.2|43836.2|43856.2|43836.2|43856.2|43836.2|0
1635358950000|2021-10-27 18:22:30|43855.3|43835.3|43855.3|43835.3|43855.3|43835.3|43855.3|43835.3|4
1635358990000|2021-10-27 18:23:10|||||||||2
1635359010000|2021-10-27 18:23:30|||||||||1
1635359020000|2021-10-27 18:23:40|43854.4|43834.4|43855.3|43835.3|43855.3|43835.3|43853.7|43833.7|2
1635359050000|2021-10-27 18:24:10|43854.4|43834.4|43855.3|43835.3|43855.3|43835.3|43852.8|43832.8|4
1635359070000|2021-10-27 18:24:30|43852.8|43832.8|43852.8|43832.8|43852.8|43832.8|43852.8|43832.8|0
1635359080000|2021-10-27 18:24:40|43850.3|43830.3|43849.4|43829.4|43850.3|43830.3|43849.4|43829.4|1
1635359090000|2021-10-27 18:24:50|43851.9|43831.9|43851.9|43831.9|43851.9|43831.9|43851.9|43831.9|2
1635359100000|2021-10-27 18:25:00|43852.8|43832.8|43852.8|43832.8|43855.3|43835.3|43852.8|43832.8|10
1635359130000|2021-10-27 18:25:30|43853.7|43833.7|43856.9|43836.9|43856.9|43836.9|43853.7|43833.7|1
1635359160000|2021-10-27 18:26:00|43857.8|43837.8|43857.8|43837.8|43857.8|43837.8|43857.8|43837.8|1
1635359170000|2021-10-27 18:26:10|43858.7|43838.7|43858.7|43838.7|43858.7|43838.7|43858.7|43838.7|0
1635359190000|2021-10-27 18:26:30|43862.8|43842.8|43862.8|43842.8|43862.8|43842.8|43862.8|43842.8|3
1635359200000|2021-10-27 18:26:40|43864.4|43844.4|43864.4|43844.4|43864.4|43844.4|43864.4|43844.4|1
1635359210000|2021-10-27 18:26:50|||||||||8
1635359220000|2021-10-27 18:27:00|43863.5|43843.5|43863.5|43843.5|43863.5|43843.5|43863.5|43843.5|1
1635359270000|2021-10-27 18:27:50|||||||||1
1635359300000|2021-10-27 18:28:20|||||||||2
1635359310000|2021-10-27 18:28:30|43860.3|43840.3|43860.3|43840.3|43860.3|43840.3|43860.3|43840.3|5
1635359320000|2021-10-27 18:28:40|43858.7|43838.7|43860.3|43840.3|43860.3|43840.3|43858.7|43838.7|2
1635359330000|2021-10-27 18:28:50|43858.7|43838.7|43860.3|43840.3|43860.3|43840.3|43858.7|43838.7|2
1635359340000|2021-10-27 18:29:00|43862.8|43842.8|43862.8|43842.8|43865.3|43845.3|43862.8|43842.8|16
1635359350000|2021-10-27 18:29:10|||||||||3
1635359360000|2021-10-27 18:29:20|43860.3|43840.3|43860.3|43840.3|43860.3|43840.3|43860.3|43840.3|12
1635359370000|2021-10-27 18:29:30|43857.9|43837.9|43864.5|43844.5|43864.5|43844.5|43857.9|43837.9|13
1635359380000|2021-10-27 18:29:40|43861.3|43841.3|43872|43852|43875.4|43855.4|43860.4|43840.4|19
1635359390000|2021-10-27 18:29:50|43870.4|43850.4|43882.9|43862.9|43882.9|43862.9|43870.4|43850.4|27
1635359400000|2021-10-27 18:30:00|43881.3|43861.3|43882.9|43862.9|43882.9|43862.9|43880.4|43860.4|8
1635359410000|2021-10-27 18:30:10|43884.5|43864.5|43892.9|43872.9|43892.9|43872.9|43884.5|43864.5|7
1635359420000|2021-10-27 18:30:20|43893.8|43873.8|43892.9|43872.9|43893.8|43873.8|43892.9|43872.9|3
1635359430000|2021-10-27 18:30:30|43892|43872|43894.5|43874.5|43894.5|43874.5|43892|43872|0
1635359440000|2021-10-27 18:30:40|43895.4|43875.4|43893.7|43873.7|43895.4|43875.4|43892|43872|3
1635359450000|2021-10-27 18:30:50|43892|43872|43891.2|43871.2|43892|43872|43888.7|43868.7|21
1635359460000|2021-10-27 18:31:00|43890.3|43870.3|43886.2|43866.2|43890.3|43870.3|43886.2|43866.2|1
1635359470000|2021-10-27 18:31:10|43882.8|43862.8|43881.2|43861.2|43882.8|43862.8|43881.2|43861.2|5
1635359480000|2021-10-27 18:31:20|43882.8|43862.8|43881.2|43861.2|43882.8|43862.8|43881.2|43861.2|0
1635359490000|2021-10-27 18:31:30|43880.3|43860.3|43877.8|43857.8|43880.3|43860.3|43877.8|43857.8|0
1635359500000|2021-10-27 18:31:40|43878.7|43858.7|43878.7|43858.7|43878.7|43858.7|43878.7|43858.7|0
1635359520000|2021-10-27 18:32:00|43876.2|43856.2|43876.2|43856.2|43877|43857|43876.2|43856.2|5
1635359530000|2021-10-27 18:32:10|||||||||1
1635359540000|2021-10-27 18:32:20|43874.5|43854.5|43872.9|43852.9|43875.4|43855.4|43872.9|43852.9|4
1635359550000|2021-10-27 18:32:30|43872|43852|43870.4|43850.4|43872|43852|43870.4|43850.4|0
1635359570000|2021-10-27 18:32:50|43871.3|43851.3|43870.4|43850.4|43871.3|43851.3|43870.4|43850.4|10
1635359580000|2021-10-27 18:33:00|43868.8|43848.8|43875.4|43855.4|43875.4|43855.4|43868.8|43848.8|16
1635359620000|2021-10-27 18:33:40|43874.5|43854.5|43875.4|43855.4|43875.4|43855.4|43872.9|43852.9|3
1635359640000|2021-10-27 18:34:00|43872.9|43852.9|43872.9|43852.9|43872.9|43852.9|43872.9|43852.9|1
1635359650000|2021-10-27 18:34:10|43875.4|43855.4|43872.9|43852.9|43875.4|43855.4|43872.9|43852.9|1
1635359660000|2021-10-27 18:34:20|43873.8|43853.8|43877.9|43857.9|43877.9|43857.9|43873.8|43853.8|3
1635359670000|2021-10-27 18:34:30|43879.5|43859.5|43879.5|43859.5|43879.5|43859.5|43879.5|43859.5|1
1635359700000|2021-10-27 18:35:00|||||||||1
1635359710000|2021-10-27 18:35:10|43877.9|43857.9|43872.9|43852.9|43877.9|43857.9|43872.9|43852.9|4
1635359730000|2021-10-27 18:35:30|43865.4|43845.4|43860.4|43840.4|43865.4|43845.4|43860.4|43840.4|6
1635359740000|2021-10-27 18:35:40|||||||||4
1635359750000|2021-10-27 18:35:50|43858.8|43838.8|43858.8|43838.8|43858.8|43838.8|43858.8|43838.8|8
1635359760000|2021-10-27 18:36:00|43860.4|43840.4|43838.6|43818.6|43860.4|43840.4|43838.6|43818.6|54
1635359770000|2021-10-27 18:36:10|43841.1|43821.1|43841.1|43821.1|43841.1|43821.1|43841.1|43821.1|2
1635359780000|2021-10-27 18:36:20|43838.6|43818.6|43838.6|43818.6|43838.6|43818.6|43838.6|43818.6|5
1635359790000|2021-10-27 18:36:30|43841.1|43821.1|43841.1|43821.1|43841.1|43821.1|43841.1|43821.1|1
1635359800000|2021-10-27 18:36:40|43840.3|43820.3|43837|43817|43840.3|43820.3|43837|43817|2
1635359830000|2021-10-27 18:37:10|||||||||1
1635359840000|2021-10-27 18:37:20|||||||||9
1635359850000|2021-10-27 18:37:30|||||||||3
1635359860000|2021-10-27 18:37:40|43839.5|43819.5|43839.5|43819.5|43839.5|43819.5|43839.5|43819.5|0
1635359870000|2021-10-27 18:37:50|43837.9|43817.9|43837.9|43817.9|43837.9|43817.9|43837.9|43817.9|0
1635359890000|2021-10-27 18:38:10|||||||||5
1635359900000|2021-10-27 18:38:20|||||||||11
1635359930000|2021-10-27 18:38:50|43841.1|43821.1|43841.1|43821.1|43841.1|43821.1|43841.1|43821.1|3
1635359940000|2021-10-27 18:39:00|43842|43822|43842|43822|43842|43822|43842|43822|0
1635359950000|2021-10-27 18:39:10|43841.1|43821.1|43842|43822|43842|43822|43841.1|43821.1|2
1635359960000|2021-10-27 18:39:20|43841.1|43821.1|43841.1|43821.1|43842|43822|43841.1|43821.1|0
1635359970000|2021-10-27 18:39:30|43842|43822|43841.1|43821.1|43842|43822|43841.1|43821.1|0
1635359980000|2021-10-27 18:39:40|43842|43822|43841.1|43821.1|43842|43822|43841.1|43821.1|0
1635359990000|2021-10-27 18:39:50|43842|43822|43841.1|43821.1|43842|43822|43841.1|43821.1|0
1635360000000|2021-10-27 18:40:00|43842|43822|43841.1|43821.1|43842|43822|43841.1|43821.1|0
1635360010000|2021-10-27 18:40:10|43839.5|43819.5|43839.5|43819.5|43839.5|43819.5|43839.5|43819.5|0
1635360030000|2021-10-27 18:40:30|43840.4|43820.4|43839.5|43819.5|43840.4|43820.4|43839.5|43819.5|1
1635360040000|2021-10-27 18:40:40|43836.1|43816.1|43835.3|43815.3|43836.1|43816.1|43835.3|43815.3|1
1635360050000|2021-10-27 18:40:50|||||||||5
1635360060000|2021-10-27 18:41:00|||||||||4
1635360090000|2021-10-27 18:41:30|43834.5|43814.5|43834.5|43814.5|43834.5|43814.5|43834.5|43814.5|0
1635360100000|2021-10-27 18:41:40|43833.6|43813.6|43833.6|43813.6|43833.6|43813.6|43833.6|43813.6|0
1635360170000|2021-10-27 18:42:50|43832.8|43812.8|43832.8|43812.8|43832.8|43812.8|43832.8|43812.8|1
1635360180000|2021-10-27 18:43:00|43831.1|43811.1|43834.5|43814.5|43834.5|43814.5|43831.1|43811.1|4
1635360190000|2021-10-27 18:43:10|43833.6|43813.6|43833.6|43813.6|43833.6|43813.6|43833.6|43813.6|2
1635360200000|2021-10-27 18:43:20|||||||||1
1635360250000|2021-10-27 18:44:10|||||||||1
1635360260000|2021-10-27 18:44:20|43831.1|43811.1|43831.1|43811.1|43831.1|43811.1|43831.1|43811.1|3
1635360270000|2021-10-27 18:44:30|43828.6|43808.6|43828.6|43808.6|43828.6|43808.6|43828.6|43808.6|0
1635360290000|2021-10-27 18:44:50|43829.5|43809.5|43831.1|43811.1|43831.1|43811.1|43829.5|43809.5|1
1635360300000|2021-10-27 18:45:00|43828.6|43808.6|43829.5|43809.5|43829.5|43809.5|43828.6|43808.6|2
1635360310000|2021-10-27 18:45:10|43831.1|43811.1|43831.1|43811.1|43831.1|43811.1|43831.1|43811.1|0
1635360360000|2021-10-27 18:46:00|43832.8|43812.8|43831.1|43811.1|43832.8|43812.8|43831.1|43811.1|1
1635360370000|2021-10-27 18:46:10|43830.3|43810.3|43830.3|43810.3|43830.3|43810.3|43830.3|43810.3|1
1635360380000|2021-10-27 18:46:20|43831.1|43811.1|43831.1|43811.1|43831.1|43811.1|43831.1|43811.1|1
1635360440000|2021-10-27 18:47:20|43830.3|43810.3|43830.3|43810.3|43830.3|43810.3|43830.3|43810.3|0
1635360460000|2021-10-27 18:47:40|43831.1|43811.1|43831.1|43811.1|43831.1|43811.1|43831.1|43811.1|1
1635360470000|2021-10-27 18:47:50|43832.8|43812.8|43833.6|43813.6|43833.6|43813.6|43832.8|43812.8|0
1635360490000|2021-10-27 18:48:10|43836.1|43816.1|43836.1|43816.1|43836.1|43816.1|43836.1|43816.1|0
1635360510000|2021-10-27 18:48:30|43838.6|43818.6|43838.6|43818.6|43838.6|43818.6|43838.6|43818.6|0
1635360530000|2021-10-27 18:48:50|||||||||2
1635360550000|2021-10-27 18:49:10|||||||||1
1635360580000|2021-10-27 18:49:40|||||||||1
1635360590000|2021-10-27 18:49:50|43839.5|43819.5|43841.1|43821.1|43841.1|43821.1|43839.5|43819.5|1
1635360640000|2021-10-27 18:50:40|43838.6|43818.6|43838.6|43818.6|43838.6|43818.6|43838.6|43818.6|1
1635360650000|2021-10-27 18:50:50|43840.3|43820.3|43841.1|43821.1|43841.1|43821.1|43840.3|43820.3|0
1635360670000|2021-10-27 18:51:10|43840.3|43820.3|43840.3|43820.3|43840.3|43820.3|43840.3|43820.3|0
1635360680000|2021-10-27 18:51:20|||||||||3
1635360770000|2021-10-27 18:52:50|||||||||3
1635360790000|2021-10-27 18:53:10|43841.1|43821.1|43841.1|43821.1|43841.1|43821.1|43841.1|43821.1|1
1635360800000|2021-10-27 18:53:20|43842|43822|43845.3|43825.3|43845.3|43825.3|43842|43822|1
1635360830000|2021-10-27 18:53:50|||||||||3
1635360870000|2021-10-27 18:54:30|43842.8|43822.8|43841.1|43821.1|43842.8|43822.8|43841.1|43821.1|1
1635360880000|2021-10-27 18:54:40|43838.6|43818.6|43838.6|43818.6|43838.6|43818.6|43838.6|43818.6|0
1635360910000|2021-10-27 18:55:10|43837.7|43817.7|43838.6|43818.6|43838.6|43818.6|43837.7|43817.7|0
1635360920000|2021-10-27 18:55:20|43837.7|43817.7|43836.9|43816.9|43837.7|43817.7|43836.9|43816.9|6
1635360930000|2021-10-27 18:55:30|43836|43816|43836|43816|43836|43816|43836|43816|0
1635360950000|2021-10-27 18:55:50|43836.9|43816.9|43834.4|43814.4|43836.9|43816.9|43834.4|43814.4|2
1635360980000|2021-10-27 18:56:20|43833.5|43813.5|43830.2|43810.2|43833.5|43813.5|43830.2|43810.2|4
1635360990000|2021-10-27 18:56:30|43831.1|43811.1|43831.1|43811.1|43831.1|43811.1|43831.1|43811.1|7
1635361010000|2021-10-27 18:56:50|43833.6|43813.6|43837.7|43817.7|43837.7|43817.7|43833.6|43813.6|8
1635361020000|2021-10-27 18:57:00|||||||||5
1635361100000|2021-10-27 18:58:20|43835.2|43815.2|43832.7|43812.7|43835.2|43815.2|43832.7|43812.7|2
1635361160000|2021-10-27 18:59:20|43835.2|43815.2|43832.7|43812.7|43835.2|43815.2|43832.7|43812.7|7
1635361170000|2021-10-27 18:59:30|43833.6|43813.6|43832.7|43812.7|43835.2|43815.2|43832.7|43812.7|4
1635361180000|2021-10-27 18:59:40|43835.2|43815.2|43835.2|43815.2|43835.2|43815.2|43835.2|43815.2|0
1635361190000|2021-10-27 18:59:50|43836.1|43816.1|43836.1|43816.1|43836.1|43816.1|43832|43812|5
1635361200000|2021-10-27 19:00:00|43833.6|43813.6|43832|43812|43836.1|43816.1|43831.1|43811.1|3
1635361230000|2021-10-27 19:00:30|43832.9|43812.9|43832.9|43812.9|43832.9|43812.9|43832.9|43812.9|5
1635361240000|2021-10-27 19:00:40|43832|43812|43832|43812|43832|43812|43832|43812|3
1635361250000|2021-10-27 19:00:50|43832.9|43812.9|43832.9|43812.9|43832.9|43812.9|43832.9|43812.9|2
1635361260000|2021-10-27 19:01:00|||||||||1
1635361270000|2021-10-27 19:01:10|43832|43812|43830.4|43810.4|43832.9|43812.9|43830.4|43810.4|3
1635361290000|2021-10-27 19:01:30|43829.5|43809.5|43829.5|43809.5|43829.5|43809.5|43829.5|43809.5|1
1635361330000|2021-10-27 19:02:10|43828.6|43808.6|43828.6|43808.6|43828.6|43808.6|43828.6|43808.6|1
1635361340000|2021-10-27 19:02:20|||||||||1
1635361370000|2021-10-27 19:02:50|43827.7|43807.7|43827.7|43807.7|43827.7|43807.7|43827.7|43807.7|0
1635361380000|2021-10-27 19:03:00|43828.6|43808.6|43828.6|43808.6|43828.6|43808.6|43828.6|43808.6|0
1635361390000|2021-10-27 19:03:10|43827.7|43807.7|43827.7|43807.7|43828.6|43808.6|43827.7|43807.7|8
1635361450000|2021-10-27 19:04:10|43826.1|43806.1|43826.1|43806.1|43827|43807|43826.1|43806.1|1
1635361470000|2021-10-27 19:04:30|43827.9|43807.9|43827.9|43807.9|43827.9|43807.9|43827.9|43807.9|7
1635361520000|2021-10-27 19:05:20|43823.7|43803.7|43823.7|43803.7|43823.7|43803.7|43823.7|43803.7|1
1635361530000|2021-10-27 19:05:30|||||||||1
1635361540000|2021-10-27 19:05:40|43821.2|43801.2|43821.2|43801.2|43821.2|43801.2|43821.2|43801.2|0
1635361550000|2021-10-27 19:05:50|43818.7|43798.7|43816.2|43796.2|43821.2|43801.2|43816.2|43796.2|1
1635361590000|2021-10-27 19:06:30|43821.2|43801.2|43821.2|43801.2|43821.2|43801.2|43821.2|43801.2|3
1635361610000|2021-10-27 19:06:50|43820.4|43800.4|43817.9|43797.9|43820.4|43800.4|43817.9|43797.9|1
1635361620000|2021-10-27 19:07:00|43816.2|43796.2|43816.2|43796.2|43816.2|43796.2|43816.2|43796.2|0
1635361640000|2021-10-27 19:07:20|43814.6|43794.6|43802.1|43782.1|43814.6|43794.6|43802.1|43782.1|11
1635361660000|2021-10-27 19:07:40|43797.1|43777.1|43797.1|43777.1|43797.1|43777.1|43794.6|43774.6|18
1635361670000|2021-10-27 19:07:50|43794.6|43774.6|43794.6|43774.6|43796.2|43776.2|43793.7|43773.7|5
1635361680000|2021-10-27 19:08:00|43793.7|43773.7|43794.6|43774.6|43794.6|43774.6|43793.7|43773.7|1
1635361690000|2021-10-27 19:08:10|43793.7|43773.7|43787.1|43767.1|43793.7|43773.7|43787.1|43767.1|4
1635361700000|2021-10-27 19:08:20|||||||||4
1635361730000|2021-10-27 19:08:50|||||||||4
1635361740000|2021-10-27 19:09:00|43789.6|43769.6|43787.1|43767.1|43789.6|43769.6|43787.1|43767.1|1
1635361770000|2021-10-27 19:09:30|43788.7|43768.7|43788.7|43768.7|43788.7|43768.7|43788.7|43768.7|1
1635361780000|2021-10-27 19:09:40|43787.9|43767.9|43783.7|43763.7|43787.9|43767.9|43782.9|43762.9|4
1635361790000|2021-10-27 19:09:50|43785.4|43765.4|43782|43762|43785.4|43765.4|43782|43762|4
1635361800000|2021-10-27 19:10:00|43776.2|43756.2|43774.6|43754.6|43776.2|43756.2|43774.6|43754.6|2
1635361810000|2021-10-27 19:10:10|43773.7|43753.7|43773.7|43753.7|43773.7|43753.7|43773.7|43753.7|0
1635361820000|2021-10-27 19:10:20|||||||||3
1635361830000|2021-10-27 19:10:30|43774.6|43754.6|43774.6|43754.6|43774.6|43754.6|43774.6|43754.6|1
1635361840000|2021-10-27 19:10:40|43776.2|43756.2|43776.2|43756.2|43778.7|43758.7|43776.2|43756.2|3
1635361850000|2021-10-27 19:10:50|43773.7|43753.7|43773.7|43753.7|43773.7|43753.7|43773.7|43753.7|2
1635361870000|2021-10-27 19:11:10|||||||||1
1635361890000|2021-10-27 19:11:30|43772.9|43752.9|43773.7|43753.7|43773.7|43753.7|43771.2|43751.2|0
1635361910000|2021-10-27 19:11:50|43774.6|43754.6|43776.2|43756.2|43776.2|43756.2|43774.6|43754.6|1
1635361920000|2021-10-27 19:12:00|43775.4|43755.4|43773.7|43753.7|43775.4|43755.4|43773.7|43753.7|2
1635361930000|2021-10-27 19:12:10|43772.9|43752.9|43773.7|43753.7|43773.7|43753.7|43771.2|43751.2|1
1635361940000|2021-10-27 19:12:20|43771.2|43751.2|43763.7|43743.7|43771.2|43751.2|43763.7|43743.7|6
1635361950000|2021-10-27 19:12:30|43762.1|43742.1|43751.2|43731.2|43762.1|43742.1|43751.2|43731.2|26
1635361960000|2021-10-27 19:12:40|43748.7|43728.7|43748.7|43728.7|43748.7|43728.7|43748.7|43728.7|10
1635361970000|2021-10-27 19:12:50|||||||||6
1635361980000|2021-10-27 19:13:00|43746.2|43726.2|43741.2|43721.2|43746.2|43726.2|43741.2|43721.2|14
1635361990000|2021-10-27 19:13:10|43738|43718|43736.2|43716.2|43738|43718|43736.2|43716.2|3
1635362000000|2021-10-27 19:13:20|||||||||3
1635362010000|2021-10-27 19:13:30|43735.4|43715.4|43733.7|43713.7|43736.2|43716.2|43733.7|43713.7|4
1635362030000|2021-10-27 19:13:50|||||||||2
1635362040000|2021-10-27 19:14:00|43738.7|43718.7|43736.2|43716.2|43738.7|43718.7|43736.2|43716.2|3
1635362060000|2021-10-27 19:14:20|43730.3|43710.3|43730.3|43710.3|43730.3|43710.3|43730.3|43710.3|7
1635362070000|2021-10-27 19:14:30|43728.7|43708.7|43728.7|43708.7|43728.7|43708.7|43728.7|43708.7|3
1635362080000|2021-10-27 19:14:40|43725.5|43705.5|43722.1|43702.1|43725.5|43705.5|43722.1|43702.1|2
1635362090000|2021-10-27 19:14:50|43719.6|43699.6|43717.1|43697.1|43719.6|43699.6|43717.1|43697.1|9
1635362100000|2021-10-27 19:15:00|43712.1|43692.1|43715.3|43695.3|43715.3|43695.3|43712.1|43692.1|24
1635362110000|2021-10-27 19:15:10|43712.1|43692.1|43713.7|43693.7|43715.5|43695.5|43712.1|43692.1|17
1635362120000|2021-10-27 19:15:20|||||||||1
1635362130000|2021-10-27 19:15:30|43711.2|43691.2|43712.8|43692.8|43712.8|43692.8|43711.2|43691.2|13
1635362140000|2021-10-27 19:15:40|43711.1|43691.1|43707.8|43687.8|43711.1|43691.1|43707.8|43687.8|9
1635362150000|2021-10-27 19:15:50|43705.3|43685.3|43707|43687|43707|43687|43704.5|43684.5|6
1635362160000|2021-10-27 19:16:00|||||||||2
1635362170000|2021-10-27 19:16:10|43705.3|43685.3|43704.5|43684.5|43707|43687|43704.5|43684.5|8
1635362180000|2021-10-27 19:16:20|43702|43682|43697.8|43677.8|43702|43682|43697|43677|3
1635362190000|2021-10-27 19:16:30|||||||||9
1635362210000|2021-10-27 19:16:50|||||||||1
1635362220000|2021-10-27 19:17:00|43700.3|43680.3|43700.3|43680.3|43700.3|43680.3|43700.3|43680.3|0
1635362230000|2021-10-27 19:17:10|43698.7|43678.7|43702.8|43682.8|43702.8|43682.8|43697.8|43677.8|6
1635362240000|2021-10-27 19:17:20|||||||||5
1635362250000|2021-10-27 19:17:30|43697.8|43677.8|43697|43677|43697.8|43677.8|43697|43677|2
1635362260000|2021-10-27 19:17:40|43696.1|43676.1|43692.8|43672.8|43696.1|43676.1|43692.8|43672.8|3
1635362270000|2021-10-27 19:17:50|||||||||4
1635362280000|2021-10-27 19:18:00|43687.8|43667.8|43687.8|43667.8|43687.8|43667.8|43687.8|43667.8|1
1635362290000|2021-10-27 19:18:10|43679.5|43659.5|43670.3|43650.3|43679.5|43659.5|43670.3|43650.3|17
1635362300000|2021-10-27 19:18:20|43669.5|43649.5|43663.7|43643.7|43669.5|43649.5|43663.7|43643.7|8
1635362310000|2021-10-27 19:18:30|43662.1|43642.1|43662.8|43642.8|43662.8|43642.8|43660.3|43640.3|5
1635362320000|2021-10-27 19:18:40|43665.3|43645.3|43666.2|43646.2|43666.2|43646.2|43665.3|43645.3|1
1635362330000|2021-10-27 19:18:50|||||||||1
1635362340000|2021-10-27 19:19:00|43667.1|43647.1|43673.7|43653.7|43673.7|43653.7|43667.1|43647.1|2
1635362350000|2021-10-27 19:19:10|||||||||3
1635362360000|2021-10-27 19:19:20|43672.1|43652.1|43671.2|43651.2|43672.1|43652.1|43671.2|43651.2|1
1635362370000|2021-10-27 19:19:30|43669.6|43649.6|43666.2|43646.2|43669.6|43649.6|43666.2|43646.2|0
1635362380000|2021-10-27 19:19:40|43661.2|43641.2|43661.2|43641.2|43661.2|43641.2|43661.2|43641.2|1
1635362390000|2021-10-27 19:19:50|||||||||3
1635362400000|2021-10-27 19:20:00|43657.8|43637.8|43654.5|43634.5|43657.8|43637.8|43654.5|43634.5|8
1635362410000|2021-10-27 19:20:10|43657.8|43637.8|43659.5|43639.5|43659.5|43639.5|43657.8|43637.8|5
1635362420000|2021-10-27 19:20:20|43657.8|43637.8|43662.8|43642.8|43662.8|43642.8|43657.8|43637.8|4
1635362430000|2021-10-27 19:20:30|43659.5|43639.5|43657.8|43637.8|43659.5|43639.5|43657.8|43637.8|1
1635362440000|2021-10-27 19:20:40|43661.2|43641.2|43661.2|43641.2|43661.2|43641.2|43661.2|43641.2|1
1635362450000|2021-10-27 19:20:50|43662.8|43642.8|43660.3|43640.3|43666.2|43646.2|43660.3|43640.3|11
1635362460000|2021-10-27 19:21:00|43659.5|43639.5|43655.3|43635.3|43659.5|43639.5|43655.3|43635.3|15
1635362480000|2021-10-27 19:21:20|43652.8|43632.8|43654.5|43634.5|43654.5|43634.5|43652.8|43632.8|2
1635362490000|2021-10-27 19:21:30|43648.6|43628.6|43637.8|43617.8|43648.6|43628.6|43631.2|43611.2|25
1635362500000|2021-10-27 19:21:40|43639.5|43619.5|43643.7|43623.7|43643.7|43623.7|43639.5|43619.5|5
1635362510000|2021-10-27 19:21:50|43647|43627|43647.8|43627.8|43647.8|43627.8|43647|43627|2
1635362520000|2021-10-27 19:22:00|43652.8|43632.8|43656.2|43636.2|43656.2|43636.2|43651.2|43631.2|4
1635362530000|2021-10-27 19:22:10|43654.6|43634.6|43661.2|43641.2|43661.2|43641.2|43651.2|43631.2|5
1635362540000|2021-10-27 19:22:20|43662.1|43642.1|43666.2|43646.2|43666.2|43646.2|43662.1|43642.1|3
1635362550000|2021-10-27 19:22:30|43671.2|43651.2|43681.2|43661.2|43681.2|43661.2|43671.2|43651.2|4
1635362560000|2021-10-27 19:22:40|43676.2|43656.2|43676.2|43656.2|43676.2|43656.2|43676.2|43656.2|6
1635362570000|2021-10-27 19:22:50|||||||||1
1635362580000|2021-10-27 19:23:00|||||||||1
1635362590000|2021-10-27 19:23:10|43677.1|43657.1|43678.7|43658.7|43678.7|43658.7|43677.1|43657.1|2
1635362600000|2021-10-27 19:23:20|43677.1|43657.1|43676.2|43656.2|43677.1|43657.1|43676.2|43656.2|2
1635362610000|2021-10-27 19:23:30|||||||||1
1635362620000|2021-10-27 19:23:40|43678.7|43658.7|43678.7|43658.7|43678.7|43658.7|43678.7|43658.7|0
1635362630000|2021-10-27 19:23:50|43681.2|43661.2|43681.2|43661.2|43681.2|43661.2|43681.2|43661.2|0
1635362640000|2021-10-27 19:24:00|43686.2|43666.2|43686.2|43666.2|43686.2|43666.2|43686.2|43666.2|3
1635362650000|2021-10-27 19:24:10|43687.1|43667.1|43687.1|43667.1|43687.1|43667.1|43687.1|43667.1|1
1635362660000|2021-10-27 19:24:20|||||||||1
1635362670000|2021-10-27 19:24:30|||||||||3
1635362680000|2021-10-27 19:24:40|43688.7|43668.7|43691.2|43671.2|43691.2|43671.2|43688.7|43668.7|1
1635362690000|2021-10-27 19:24:50|43692.1|43672.1|43701.2|43681.2|43701.2|43681.2|43692.1|43672.1|3
1635362700000|2021-10-27 19:25:00|43706.2|43686.2|43711.2|43691.2|43711.2|43691.2|43706.2|43686.2|10
1635362710000|2021-10-27 19:25:10|43712.8|43692.8|43711.2|43691.2|43713.7|43693.7|43711.2|43691.2|1
1635362730000|2021-10-27 19:25:30|43705.5|43685.5|43701.2|43681.2|43705.5|43685.5|43696.2|43676.2|12
1635362740000|2021-10-27 19:25:40|43702.8|43682.8|43703.7|43683.7|43703.7|43683.7|43702.8|43682.8|2
1635362750000|2021-10-27 19:25:50|||||||||2
1635362760000|2021-10-27 19:26:00|43698.6|43678.6|43696.8|43676.8|43698.6|43678.6|43696.8|43676.8|3
1635362770000|2021-10-27 19:26:10|43692|43672|43691.1|43671.1|43692|43672|43690.2|43670.2|7
1635362780000|2021-10-27 19:26:20|43686.2|43666.2|43686.2|43666.2|43686.2|43666.2|43686.2|43666.2|2
1635362790000|2021-10-27 19:26:30|43683.7|43663.7|43685.5|43665.5|43685.5|43665.5|43682.8|43662.8|25
1635362800000|2021-10-27 19:26:40|43687.1|43667.1|43690.5|43670.5|43690.5|43670.5|43687.1|43667.1|3
1635362820000|2021-10-27 19:27:00|43689.6|43669.6|43692.1|43672.1|43692.1|43672.1|43689.6|43669.6|1
1635362850000|2021-10-27 19:27:30|||||||||2
1635362860000|2021-10-27 19:27:40|43691.2|43671.2|43691.2|43671.2|43691.2|43671.2|43691.2|43671.2|3
1635362880000|2021-10-27 19:28:00|43689.6|43669.6|43689.6|43669.6|43689.6|43669.6|43689.6|43669.6|0
1635362890000|2021-10-27 19:28:10|43688.7|43668.7|43686.2|43666.2|43688.7|43668.7|43686.2|43666.2|0
1635362900000|2021-10-27 19:28:20|43684.6|43664.6|43686.2|43666.2|43686.2|43666.2|43684.6|43664.6|2
1635362910000|2021-10-27 19:28:30|43684.6|43664.6|43684.6|43664.6|43684.6|43664.6|43684.6|43664.6|0
1635362930000|2021-10-27 19:28:50|43686.2|43666.2|43686.2|43666.2|43686.2|43666.2|43686.2|43666.2|0
1635362940000|2021-10-27 19:29:00|43687.1|43667.1|43689.6|43669.6|43689.6|43669.6|43687.1|43667.1|5
1635362960000|2021-10-27 19:29:20|43688.7|43668.7|43688.7|43668.7|43688.7|43668.7|43688.7|43668.7|1
1635362970000|2021-10-27 19:29:30|||||||||4
1635362980000|2021-10-27 19:29:40|||||||||1
1635363000000|2021-10-27 19:30:00|||||||||7
1635363010000|2021-10-27 19:30:10|43687.1|43667.1|43686.2|43666.2|43687.1|43667.1|43686.2|43666.2|1
1635363020000|2021-10-27 19:30:20|43685.3|43665.3|43681.2|43661.2|43685.3|43665.3|43681.2|43661.2|0
1635363030000|2021-10-27 19:30:30|43676.2|43656.2|43676.2|43656.2|43676.2|43656.2|43676.2|43656.2|6
1635363040000|2021-10-27 19:30:40|43675.3|43655.3|43675.3|43655.3|43675.3|43655.3|43675.3|43655.3|1
1635363050000|2021-10-27 19:30:50|43672.8|43652.8|43671.2|43651.2|43673.7|43653.7|43671.2|43651.2|0
1635363060000|2021-10-27 19:31:00|43673.7|43653.7|43673.7|43653.7|43673.7|43653.7|43670.3|43650.3|9
1635363070000|2021-10-27 19:31:10|43676.2|43656.2|43681.2|43661.2|43681.2|43661.2|43673.7|43653.7|3
1635363080000|2021-10-27 19:31:20|43680.3|43660.3|43678.7|43658.7|43681.2|43661.2|43676.2|43656.2|0
1635363090000|2021-10-27 19:31:30|43681.2|43661.2|43676.2|43656.2|43681.2|43661.2|43676.2|43656.2|0
1635363120000|2021-10-27 19:32:00|43675.3|43655.3|43666.2|43646.2|43675.3|43655.3|43666.2|43646.2|6
1635363130000|2021-10-27 19:32:10|43663.7|43643.7|43662.1|43642.1|43663.7|43643.7|43662.1|43642.1|1
1635363140000|2021-10-27 19:32:20|43660.4|43640.4|43657.9|43637.9|43660.4|43640.4|43657.9|43637.9|2
1635363150000|2021-10-27 19:32:30|43657.1|43637.1|43652.1|43632.1|43657.1|43637.1|43652.1|43632.1|6
1635363160000|2021-10-27 19:32:40|||||||||1
1635363170000|2021-10-27 19:32:50|43654.6|43634.6|43656.2|43636.2|43656.2|43636.2|43654.6|43634.6|3
1635363180000|2021-10-27 19:33:00|43657.1|43637.1|43656.2|43636.2|43657.1|43637.1|43654.6|43634.6|1
1635363190000|2021-10-27 19:33:10|43657.8|43637.8|43663.7|43643.7|43663.7|43643.7|43657.8|43637.8|4
1635363200000|2021-10-27 19:33:20|43666.2|43646.2|43666.2|43646.2|43667.8|43647.8|43666.2|43646.2|1
1635363210000|2021-10-27 19:33:30|43663.7|43643.7|43659.6|43639.6|43663.7|43643.7|43659.6|43639.6|0
1635363220000|2021-10-27 19:33:40|43657.9|43637.9|43659.6|43639.6|43659.6|43639.6|43657.9|43637.9|3
1635363240000|2021-10-27 19:34:00|43661.2|43641.2|43668.7|43648.7|43668.7|43648.7|43661.2|43641.2|3
1635363260000|2021-10-27 19:34:20|43669.6|43649.6|43676.2|43656.2|43676.2|43656.2|43669.6|43649.6|0
1635363280000|2021-10-27 19:34:40|43678.7|43658.7|43678.7|43658.7|43678.7|43658.7|43678.7|43658.7|0
1635363290000|2021-10-27 19:34:50|43681.2|43661.2|43683.7|43663.7|43685.3|43665.3|43681.2|43661.2|2
1635363300000|2021-10-27 19:35:00|43681.2|43661.2|43683.7|43663.7|43683.7|43663.7|43681.2|43661.2|4
1635363310000|2021-10-27 19:35:10|43681.2|43661.2|43676.2|43656.2|43683.7|43663.7|43676.2|43656.2|1
1635363320000|2021-10-27 19:35:20|||||||||1
1635363340000|2021-10-27 19:35:40|43674.6|43654.6|43676.2|43656.2|43676.2|43656.2|43673.7|43653.7|1
1635363350000|2021-10-27 19:35:50|43678.7|43658.7|43679.6|43659.6|43679.6|43659.6|43678.7|43658.7|0
1635363360000|2021-10-27 19:36:00|43681.2|43661.2|43681.2|43661.2|43681.2|43661.2|43681.2|43661.2|0
1635363390000|2021-10-27 19:36:30|43683.7|43663.7|43686.2|43666.2|43686.2|43666.2|43683.7|43663.7|2
1635363400000|2021-10-27 19:36:40|43691.2|43671.2|43691.2|43671.2|43691.2|43671.2|43691.2|43671.2|0
1635363420000|2021-10-27 19:37:00|43688.7|43668.7|43689.6|43669.6|43689.6|43669.6|43686.2|43666.2|2
1635363430000|2021-10-27 19:37:10|||||||||1
1635363470000|2021-10-27 19:37:50|43692.1|43672.1|43693.7|43673.7|43693.7|43673.7|43692.1|43672.1|1
1635363490000|2021-10-27 19:38:10|||||||||2
1635363500000|2021-10-27 19:38:20|||||||||2
1635363520000|2021-10-27 19:38:40|43696.2|43676.2|43701.2|43681.2|43701.2|43681.2|43696.2|43676.2|2
1635363540000|2021-10-27 19:39:00|43700.3|43680.3|43703.7|43683.7|43703.7|43683.7|43699.6|43679.6|1
1635363550000|2021-10-27 19:39:10|||||||||3
1635363560000|2021-10-27 19:39:20|43706.2|43686.2|43703.7|43683.7|43706.2|43686.2|43703.7|43683.7|1
1635363570000|2021-10-27 19:39:30|43701.2|43681.2|43701.2|43681.2|43701.2|43681.2|43701.2|43681.2|1
1635363580000|2021-10-27 19:39:40|43703.7|43683.7|43703.7|43683.7|43703.7|43683.7|43703.7|43683.7|0
1635363590000|2021-10-27 19:39:50|43701.2|43681.2|43701.2|43681.2|43701.2|43681.2|43701.2|43681.2|9
1635363620000|2021-10-27 19:40:20|43698.7|43678.7|43697.1|43677.1|43698.7|43678.7|43697.1|43677.1|0
1635363630000|2021-10-27 19:40:30|43695.3|43675.3|43695.3|43675.3|43695.3|43675.3|43695.3|43675.3|1
1635363640000|2021-10-27 19:40:40|43693.7|43673.7|43692.1|43672.1|43693.7|43673.7|43692.1|43672.1|0
1635363650000|2021-10-27 19:40:50|43690.4|43670.4|43690.4|43670.4|43690.4|43670.4|43690.4|43670.4|0
1635363660000|2021-10-27 19:41:00|43688.7|43668.7|43688.7|43668.7|43688.7|43668.7|43688.7|43668.7|0
1635363690000|2021-10-27 19:41:30|43687.8|43667.8|43669.6|43649.6|43687.8|43667.8|43669.6|43649.6|2
1635363700000|2021-10-27 19:41:40|||||||||3
1635363710000|2021-10-27 19:41:50|||||||||1
1635363720000|2021-10-27 19:42:00|43667.9|43647.9|43667.9|43647.9|43667.9|43647.9|43667.9|43647.9|11
1635363730000|2021-10-27 19:42:10|43664.6|43644.6|43664.6|43644.6|43664.6|43644.6|43664.6|43644.6|0
1635363740000|2021-10-27 19:42:20|||||||||1
1635363750000|2021-10-27 19:42:30|43663.7|43643.7|43660.4|43640.4|43663.7|43643.7|43657.9|43637.9|4
1635363770000|2021-10-27 19:42:50|43663.8|43643.8|43669.6|43649.6|43669.6|43649.6|43663.8|43643.8|6
1635363780000|2021-10-27 19:43:00|43672.9|43652.9|43672.9|43652.9|43672.9|43652.9|43672.9|43652.9|2
1635363810000|2021-10-27 19:43:30|||||||||2
1635363820000|2021-10-27 19:43:40|43675.4|43655.4|43675.4|43655.4|43675.4|43655.4|43675.4|43655.4|1
1635363830000|2021-10-27 19:43:50|43677.1|43657.1|43677.9|43657.9|43677.9|43657.9|43677.1|43657.1|1
1635363840000|2021-10-27 19:44:00|||||||||2
1635363850000|2021-10-27 19:44:10|43680.4|43660.4|43680.4|43660.4|43680.4|43660.4|43680.4|43660.4|0
1635363870000|2021-10-27 19:44:30|43682.9|43662.9|43690.4|43670.4|43690.4|43670.4|43682.9|43662.9|1
1635363880000|2021-10-27 19:44:40|43687.9|43667.9|43690.4|43670.4|43690.4|43670.4|43687.9|43667.9|0
1635363890000|2021-10-27 19:44:50|43689.6|43669.6|43686.3|43666.3|43690.4|43670.4|43686.3|43666.3|1
1635363900000|2021-10-27 19:45:00|43690.4|43670.4|43690.4|43670.4|43690.4|43670.4|43690.4|43670.4|1
1635363910000|2021-10-27 19:45:10|43692.1|43672.1|43695.4|43675.4|43695.4|43675.4|43692.1|43672.1|5
1635363920000|2021-10-27 19:45:20|||||||||2
1635363930000|2021-10-27 19:45:30|43693.8|43673.8|43692.9|43672.9|43693.8|43673.8|43692.9|43672.9|2
1635363950000|2021-10-27 19:45:50|43693.8|43673.8|43696.3|43676.3|43696.3|43676.3|43693.8|43673.8|0
1635363960000|2021-10-27 19:46:00|43692.9|43672.9|43692.9|43672.9|43692.9|43672.9|43692.9|43672.9|6
1635363970000|2021-10-27 19:46:10|43696.3|43676.3|43695.4|43675.4|43696.3|43676.3|43692.9|43672.9|4
1635363980000|2021-10-27 19:46:20|43697.9|43677.9|43695.4|43675.4|43697.9|43677.9|43695.4|43675.4|2
1635363990000|2021-10-27 19:46:30|43691.3|43671.3|43691.3|43671.3|43691.3|43671.3|43691.3|43671.3|5
1635364000000|2021-10-27 19:46:40|43690.4|43670.4|43691.3|43671.3|43691.3|43671.3|43690.4|43670.4|1
1635364010000|2021-10-27 19:46:50|43696.3|43676.3|43696.3|43676.3|43696.3|43676.3|43695.4|43675.4|3
1635364020000|2021-10-27 19:47:00|43697.9|43677.9|43695.4|43675.4|43697.9|43677.9|43695.4|43675.4|1
1635364030000|2021-10-27 19:47:10|43697.9|43677.9|43697.9|43677.9|43697.9|43677.9|43697.9|43677.9|1
1635364050000|2021-10-27 19:47:30|43700.4|43680.4|43701.3|43681.3|43701.3|43681.3|43699.7|43679.7|1
1635364060000|2021-10-27 19:47:40|43702.9|43682.9|43705.4|43685.4|43705.4|43685.4|43702.9|43682.9|4
1635364070000|2021-10-27 19:47:50|||||||||2
1635364090000|2021-10-27 19:48:10|43703.8|43683.8|43702.9|43682.9|43703.8|43683.8|43702.9|43682.9|1
1635364100000|2021-10-27 19:48:20|||||||||2
1635364110000|2021-10-27 19:48:30|43700.4|43680.4|43695.4|43675.4|43700.4|43680.4|43695.4|43675.4|3
1635364120000|2021-10-27 19:48:40|43694.6|43674.6|43694.6|43674.6|43694.6|43674.6|43694.6|43674.6|1
1635364140000|2021-10-27 19:49:00|43695.4|43675.4|43702.1|43682.1|43702.9|43682.9|43695.4|43675.4|8
1635364150000|2021-10-27 19:49:10|43700.4|43680.4|43702.9|43682.9|43702.9|43682.9|43700.4|43680.4|0
1635364160000|2021-10-27 19:49:20|43704.6|43684.6|43704.6|43684.6|43704.6|43684.6|43704.6|43684.6|0
1635364170000|2021-10-27 19:49:30|43703.7|43683.7|43702.1|43682.1|43703.7|43683.7|43702.1|43682.1|4
1635364180000|2021-10-27 19:49:40|43701.2|43681.2|43698.7|43678.7|43701.2|43681.2|43698.7|43678.7|3
1635364190000|2021-10-27 19:49:50|43696.2|43676.2|43695.3|43675.3|43696.2|43676.2|43695.3|43675.3|2
1635364200000|2021-10-27 19:50:00|||||||||1
1635364210000|2021-10-27 19:50:10|||||||||2
1635364220000|2021-10-27 19:50:20|43692.1|43672.1|43692.1|43672.1|43692.1|43672.1|43692.1|43672.1|1
1635364240000|2021-10-27 19:50:40|43693.7|43673.7|43693.7|43673.7|43694.6|43674.6|43693.7|43673.7|2
1635364250000|2021-10-27 19:50:50|43692|43672|43691.2|43671.2|43692|43672|43691.2|43671.2|2
1635364260000|2021-10-27 19:51:00|43690.3|43670.3|43690.3|43670.3|43690.3|43670.3|43690.3|43670.3|2
1635364270000|2021-10-27 19:51:10|||||||||3
1635364280000|2021-10-27 19:51:20|43691.2|43671.2|43688.7|43668.7|43691.2|43671.2|43688.7|43668.7|5
1635364290000|2021-10-27 19:51:30|43689.5|43669.5|43691.2|43671.2|43691.2|43671.2|43689.5|43669.5|1
1635364300000|2021-10-27 19:51:40|43689.5|43669.5|43689.5|43669.5|43689.5|43669.5|43689.5|43669.5|1
1635364310000|2021-10-27 19:51:50|43687|43667|43686.2|43666.2|43687|43667|43686.2|43666.2|1
1635364320000|2021-10-27 19:52:00|43687|43667|43689.5|43669.5|43689.5|43669.5|43687|43667|2
1635364330000|2021-10-27 19:52:10|||||||||1
1635364350000|2021-10-27 19:52:30|43692|43672|43692|43672|43692|43672|43692|43672|2
1635364360000|2021-10-27 19:52:40|43690.4|43670.4|43686.2|43666.2|43690.4|43670.4|43683.7|43663.7|2
1635364420000|2021-10-27 19:53:40|43685.3|43665.3|43683.7|43663.7|43685.3|43665.3|43683.7|43663.7|0
1635364440000|2021-10-27 19:54:00|43686.2|43666.2|43686.2|43666.2|43686.2|43666.2|43686.2|43666.2|2
1635364470000|2021-10-27 19:54:30|43688.7|43668.7|43686.2|43666.2|43688.7|43668.7|43686.2|43666.2|1
1635364480000|2021-10-27 19:54:40|||||||||3
1635364490000|2021-10-27 19:54:50|43687|43667|43688.7|43668.7|43688.7|43668.7|43687|43667|0
1635364500000|2021-10-27 19:55:00|43691.2|43671.2|43685.3|43665.3|43693.7|43673.7|43685.3|43665.3|11
1635364510000|2021-10-27 19:55:10|43684.4|43664.4|43681.2|43661.2|43684.4|43664.4|43678.7|43658.7|0
1635364520000|2021-10-27 19:55:20|43682|43662|43683.7|43663.7|43683.7|43663.7|43682|43662|0
1635364530000|2021-10-27 19:55:30|43681.9|43661.9|43677|43657|43681.9|43661.9|43677|43657|6
1635364570000|2021-10-27 19:56:10|43676.2|43656.2|43674.5|43654.5|43676.2|43656.2|43674.5|43654.5|4
1635364580000|2021-10-27 19:56:20|||||||||3
1635364590000|2021-10-27 19:56:30|43675.4|43655.4|43677|43657|43677|43657|43675.4|43655.4|0
1635364610000|2021-10-27 19:56:50|43677.9|43657.9|43677.9|43657.9|43677.9|43657.9|43677|43657|1
1635364620000|2021-10-27 19:57:00|43676.2|43656.2|43672|43652|43677|43657|43672|43652|4
1635364630000|2021-10-27 19:57:10|43669.5|43649.5|43669.5|43649.5|43672|43652|43669.5|43649.5|2
1635364640000|2021-10-27 19:57:20|43670.4|43650.4|43672|43652|43672|43652|43670.4|43650.4|0
1635364650000|2021-10-27 19:57:30|43669.5|43649.5|43669.5|43649.5|43669.5|43649.5|43669.5|43649.5|3
1635364660000|2021-10-27 19:57:40|43668.7|43648.7|43668.7|43648.7|43668.7|43648.7|43668.7|43648.7|6
1635364680000|2021-10-27 19:58:00|43669.5|43649.5|43669.5|43649.5|43669.5|43649.5|43669.5|43649.5|2
1635364690000|2021-10-27 19:58:10|43671.2|43651.2|43672.8|43652.8|43672.8|43652.8|43671.2|43651.2|5
1635364700000|2021-10-27 19:58:20|43673.7|43653.7|43678.7|43658.7|43678.7|43658.7|43673.7|43653.7|3
1635364710000|2021-10-27 19:58:30|43682|43662|43691.2|43671.2|43691.2|43671.2|43682|43662|10
1635364720000|2021-10-27 19:58:40|43689.5|43669.5|43688.7|43668.7|43689.5|43669.5|43688.7|43668.7|1
1635364730000|2021-10-27 19:58:50|43691.2|43671.2|43691.2|43671.2|43691.2|43671.2|43691.2|43671.2|2
1635364740000|2021-10-27 19:59:00|43693.7|43673.7|43701.2|43681.2|43702|43682|43693.7|43673.7|14
1635364750000|2021-10-27 19:59:10|43700.3|43680.3|43699.5|43679.5|43700.3|43680.3|43698.7|43678.7|1
1635364760000|2021-10-27 19:59:20|43701.2|43681.2|43696.2|43676.2|43701.2|43681.2|43696.2|43676.2|6
1635364770000|2021-10-27 19:59:30|||||||||1
1635364780000|2021-10-27 19:59:40|43694.5|43674.5|43693.7|43673.7|43694.5|43674.5|43693.7|43673.7|5
1635364790000|2021-10-27 19:59:50|43692|43672|43693.7|43673.7|43693.7|43673.7|43692|43672|4
1635364800000|2021-10-27 20:00:00|43692|43672|43691.2|43671.2|43692|43672|43689.5|43669.5|13
1635364810000|2021-10-27 20:00:10|||||||||2
1635364820000|2021-10-27 20:00:20|||||||||1
1635364830000|2021-10-27 20:00:30|43688.7|43668.7|43682.8|43662.8|43688.7|43668.7|43682.8|43662.8|8
1635364840000|2021-10-27 20:00:40|||||||||5
1635364860000|2021-10-27 20:01:00|43683.7|43663.7|43688.7|43668.7|43688.7|43668.7|43683.7|43663.7|0
1635364870000|2021-10-27 20:01:10|43693.7|43673.7|43692.8|43672.8|43693.7|43673.7|43692.8|43672.8|4
1635364880000|2021-10-27 20:01:20|43689.5|43669.5|43691.2|43671.2|43691.2|43671.2|43689.5|43669.5|0
1635364900000|2021-10-27 20:01:40|43692|43672|43696.2|43676.2|43696.2|43676.2|43692|43672|44
1635364910000|2021-10-27 20:01:50|||||||||1
1635364920000|2021-10-27 20:02:00|||||||||8
1635364930000|2021-10-27 20:02:10|43701.2|43681.2|43701.2|43681.2|43701.2|43681.2|43701.2|43681.2|1
1635364940000|2021-10-27 20:02:20|||||||||1
1635364950000|2021-10-27 20:02:30|||||||||2
1635364990000|2021-10-27 20:03:10|||||||||1
1635365010000|2021-10-27 20:03:30|43702|43682|43703.7|43683.7|43703.7|43683.7|43702|43682|1
1635365020000|2021-10-27 20:03:40|||||||||2
1635365040000|2021-10-27 20:04:00|43702|43682|43699.5|43679.5|43702|43682|43699.5|43679.5|3
1635365060000|2021-10-27 20:04:20|43702|43682|43703.7|43683.7|43703.7|43683.7|43702|43682|0
1635365120000|2021-10-27 20:05:20|||||||||1
1635365140000|2021-10-27 20:05:40|||||||||1
1635365160000|2021-10-27 20:06:00|||||||||1
1635365170000|2021-10-27 20:06:10|||||||||2
1635365210000|2021-10-27 20:06:50|43707|43687|43706.2|43686.2|43707|43687|43704.5|43684.5|2
1635365220000|2021-10-27 20:07:00|43704.5|43684.5|43707|43687|43707|43687|43704.5|43684.5|0
1635365230000|2021-10-27 20:07:10|43708.7|43688.7|43704.5|43684.5|43708.7|43688.7|43704.5|43684.5|3
1635365240000|2021-10-27 20:07:20|43703.7|43683.7|43703.7|43683.7|43703.7|43683.7|43703.7|43683.7|2
1635365250000|2021-10-27 20:07:30|||||||||2
1635365260000|2021-10-27 20:07:40|43701.2|43681.2|43702.8|43682.8|43703.7|43683.7|43701.2|43681.2|0
1635365270000|2021-10-27 20:07:50|43701.2|43681.2|43701.2|43681.2|43701.2|43681.2|43701.2|43681.2|0
1635365280000|2021-10-27 20:08:00|43706.2|43686.2|43706.2|43686.2|43706.2|43686.2|43706.2|43686.2|3
1635365290000|2021-10-27 20:08:10|43705.3|43685.3|43704.5|43684.5|43705.3|43685.3|43703.7|43683.7|1
1635365300000|2021-10-27 20:08:20|||||||||1
1635365340000|2021-10-27 20:09:00|43706.2|43686.2|43703.7|43683.7|43706.2|43686.2|43703.7|43683.7|0
1635365360000|2021-10-27 20:09:20|43704.5|43684.5|43704.5|43684.5|43704.5|43684.5|43704.5|43684.5|0
1635365370000|2021-10-27 20:09:30|43706.2|43686.2|43706.2|43686.2|43706.2|43686.2|43706.2|43686.2|0
1635365390000|2021-10-27 20:09:50|43704.5|43684.5|43702.8|43682.8|43704.5|43684.5|43702.8|43682.8|8
1635365400000|2021-10-27 20:10:00|43702|43682|43702|43682|43702|43682|43702|43682|2
1635365440000|2021-10-27 20:10:40|43703.6|43683.6|43704.5|43684.5|43704.5|43684.5|43703.6|43683.6|4
1635365460000|2021-10-27 20:11:00|43703.6|43683.6|43703.6|43683.6|43703.6|43683.6|43703.6|43683.6|2
1635365470000|2021-10-27 20:11:10|||||||||1
1635365500000|2021-10-27 20:11:40|43704.5|43684.5|43704.5|43684.5|43704.5|43684.5|43704.5|43684.5|0
1635365520000|2021-10-27 20:12:00|43703.6|43683.6|43703.6|43683.6|43703.6|43683.6|43703.6|43683.6|1
1635365560000|2021-10-27 20:12:40|43704.5|43684.5|43704.5|43684.5|43704.5|43684.5|43704.5|43684.5|2
1635365570000|2021-10-27 20:12:50|43705.4|43685.4|43707|43687|43707|43687|43705.4|43685.4|2
1635365580000|2021-10-27 20:13:00|||||||||1
1635365590000|2021-10-27 20:13:10|43706.1|43686.1|43706.1|43686.1|43706.1|43686.1|43706.1|43686.1|1
1635365600000|2021-10-27 20:13:20|43707|43687|43707|43687|43707|43687|43707|43687|0
1635365610000|2021-10-27 20:13:30|43704.5|43684.5|43703.6|43683.6|43704.5|43684.5|43703.6|43683.6|2
1635365630000|2021-10-27 20:13:50|43704.5|43684.5|43704.5|43684.5|43704.5|43684.5|43704.5|43684.5|1
1635365670000|2021-10-27 20:14:30|43707|43687|43707|43687|43707|43687|43707|43687|0
1635365690000|2021-10-27 20:14:50|43707.9|43687.9|43707.9|43687.9|43707.9|43687.9|43707.9|43687.9|1
1635365730000|2021-10-27 20:15:30|43704.5|43684.5|43704.5|43684.5|43704.5|43684.5|43704.5|43684.5|3
1635365740000|2021-10-27 20:15:40|||||||||2
1635365810000|2021-10-27 20:16:50|||||||||3
1635365820000|2021-10-27 20:17:00|43705.4|43685.4|43705.4|43685.4|43705.4|43685.4|43705.4|43685.4|0
1635365830000|2021-10-27 20:17:10|43707|43687|43707|43687|43707|43687|43707|43687|1
1635365840000|2021-10-27 20:17:20|||||||||2
1635365880000|2021-10-27 20:18:00|43709.5|43689.5|43709.5|43689.5|43709.5|43689.5|43709.5|43689.5|0
1635365920000|2021-10-27 20:18:40|43710.4|43690.4|43712|43692|43712|43692|43710.4|43690.4|0
1635365930000|2021-10-27 20:18:50|||||||||1
1635365940000|2021-10-27 20:19:00|||||||||6
1635365990000|2021-10-27 20:19:50|43712.9|43692.9|43714.5|43694.5|43714.5|43694.5|43712.9|43692.9|0
1635366000000|2021-10-27 20:20:00|43717|43697|43719.5|43699.5|43719.5|43699.5|43717|43697|3
1635366030000|2021-10-27 20:20:30|43722|43702|43722|43702|43722|43702|43722|43702|3
1635366070000|2021-10-27 20:21:10|43724.5|43704.5|43724.5|43704.5|43724.5|43704.5|43724.5|43704.5|4
1635366080000|2021-10-27 20:21:20|43722|43702|43722|43702|43722|43702|43722|43702|3
1635366100000|2021-10-27 20:21:40|43722.9|43702.9|43724.5|43704.5|43724.5|43704.5|43722.9|43702.9|0
1635366150000|2021-10-27 20:22:30|43723.6|43703.6|43723.6|43703.6|43723.6|43703.6|43723.6|43703.6|1
1635366160000|2021-10-27 20:22:40|43724.5|43704.5|43724.5|43704.5|43724.5|43704.5|43724.5|43704.5|12
1635366170000|2021-10-27 20:22:50|43725.4|43705.4|43724.5|43704.5|43725.4|43705.4|43724.5|43704.5|1
1635366180000|2021-10-27 20:23:00|43727|43707|43727|43707|43727|43707|43727|43707|0
1635366190000|2021-10-27 20:23:10|||||||||2
1635366220000|2021-10-27 20:23:40|43724.5|43704.5|43727|43707|43727|43707|43724.5|43704.5|3
1635366240000|2021-10-27 20:24:00|43724.5|43704.5|43724.5|43704.5|43724.5|43704.5|43724.5|43704.5|3
1635366290000|2021-10-27 20:24:50|43723.6|43703.6|43723.6|43703.6|43723.6|43703.6|43723.6|43703.6|0
1635366300000|2021-10-27 20:25:00|43724.5|43704.5|43724.5|43704.5|43727|43707|43724.5|43704.5|4
1635366310000|2021-10-27 20:25:10|43723.6|43703.6|43723.6|43703.6|43723.6|43703.6|43723.6|43703.6|4
1635366340000|2021-10-27 20:25:40|43722|43702|43722|43702|43722|43702|43722|43702|0
1635366370000|2021-10-27 20:26:10|||||||||1
1635366450000|2021-10-27 20:27:30|43717|43697|43717|43697|43717|43697|43717|43697|5
1635366460000|2021-10-27 20:27:40|||||||||1
1635366470000|2021-10-27 20:27:50|43718.6|43698.6|43718.6|43698.6|43718.6|43698.6|43718.6|43698.6|0
1635366500000|2021-10-27 20:28:20|43717|43697|43716.1|43696.1|43717|43697|43716.1|43696.1|13
1635366510000|2021-10-27 20:28:30|||||||||1
1635366520000|2021-10-27 20:28:40|||||||||2
1635366540000|2021-10-27 20:29:00|43714.5|43694.5|43714.5|43694.5|43714.5|43694.5|43714.5|43694.5|1
1635366550000|2021-10-27 20:29:10|43712.8|43692.8|43712.8|43692.8|43712.8|43692.8|43712.8|43692.8|3
1635366560000|2021-10-27 20:29:20|43711.1|43691.1|43707.9|43687.9|43711.1|43691.1|43707.9|43687.9|2
1635366570000|2021-10-27 20:29:30|43705.4|43685.4|43705.4|43685.4|43705.4|43685.4|43705.4|43685.4|2
1635366600000|2021-10-27 20:30:00|43707|43687|43713.6|43693.6|43714.5|43694.5|43707|43687|6
1635366610000|2021-10-27 20:30:10|43716.1|43696.1|43716.1|43696.1|43716.1|43696.1|43716.1|43696.1|0
1635366630000|2021-10-27 20:30:30|||||||||1
1635366640000|2021-10-27 20:30:40|43721.1|43701.1|43721.1|43701.1|43721.1|43701.1|43721.1|43701.1|12
1635366650000|2021-10-27 20:30:50|||||||||1
1635366660000|2021-10-27 20:31:00|||||||||1
1635366680000|2021-10-27 20:31:20|43718.6|43698.6|43718.6|43698.6|43718.6|43698.6|43718.6|43698.6|4
1635366700000|2021-10-27 20:31:40|||||||||1
1635366710000|2021-10-27 20:31:50|43721.1|43701.1|43721.1|43701.1|43721.1|43701.1|43721.1|43701.1|0
1635366720000|2021-10-27 20:32:00|43719.5|43699.5|43719.5|43699.5|43719.5|43699.5|43719.5|43699.5|1
1635366750000|2021-10-27 20:32:30|||||||||1
1635366820000|2021-10-27 20:33:40|||||||||1
1635366830000|2021-10-27 20:33:50|43718.6|43698.6|43718.6|43698.6|43718.6|43698.6|43718.6|43698.6|3
1635366840000|2021-10-27 20:34:00|43717.7|43697.7|43716.1|43696.1|43717.7|43697.7|43716.1|43696.1|0
1635366860000|2021-10-27 20:34:20|||||||||1
1635366880000|2021-10-27 20:34:40|43714.5|43694.5|43714.5|43694.5|43714.5|43694.5|43714.5|43694.5|2
1635366910000|2021-10-27 20:35:10|43712.9|43692.9|43712|43692|43712.9|43692.9|43712|43692|2
1635366930000|2021-10-27 20:35:30|43710.4|43690.4|43709.5|43689.5|43710.4|43690.4|43709.5|43689.5|1
1635366950000|2021-10-27 20:35:50|||||||||7
1635366960000|2021-10-27 20:36:00|43707|43687|43709.5|43689.5|43709.5|43689.5|43702|43682|14
1635366990000|2021-10-27 20:36:30|||||||||2
1635367000000|2021-10-27 20:36:40|43712|43692|43712|43692|43712|43692|43712|43692|1
1635367010000|2021-10-27 20:36:50|||||||||1
1635367030000|2021-10-27 20:37:10|||||||||2
1635367080000|2021-10-27 20:38:00|43712.9|43692.9|43714.5|43694.5|43714.5|43694.5|43712.9|43692.9|1
1635367100000|2021-10-27 20:38:20|||||||||1
1635367110000|2021-10-27 20:38:30|||||||||1
1635367120000|2021-10-27 20:38:40|43712|43692|43712|43692|43712|43692|43712|43692|2
1635367150000|2021-10-27 20:39:10|||||||||1
1635367160000|2021-10-27 20:39:20|43709.5|43689.5|43709.5|43689.5|43709.5|43689.5|43709.5|43689.5|2
1635367170000|2021-10-27 20:39:30|43712|43692|43712|43692|43712|43692|43712|43692|0
1635367180000|2021-10-27 20:39:40|43709.5|43689.5|43709.5|43689.5|43709.5|43689.5|43709.5|43689.5|1
1635367220000|2021-10-27 20:40:20|43712|43692|43712|43692|43712|43692|43712|43692|0
1635367250000|2021-10-27 20:40:50|43714.5|43694.5|43714.5|43694.5|43714.5|43694.5|43714.5|43694.5|3
1635367260000|2021-10-27 20:41:00|||||||||1
1635367310000|2021-10-27 20:41:50|43717|43697|43717|43697|43717|43697|43717|43697|2
1635367320000|2021-10-27 20:42:00|43718.6|43698.6|43722|43702|43722|43702|43718.6|43698.6|5
1635367350000|2021-10-27 20:42:30|||||||||2
1635367360000|2021-10-27 20:42:40|||||||||1
1635367380000|2021-10-27 20:43:00|||||||||4
1635367390000|2021-10-27 20:43:10|43721.1|43701.1|43719.5|43699.5|43721.1|43701.1|43719.5|43699.5|2
1635367400000|2021-10-27 20:43:20|43717|43697|43717|43697|43717|43697|43717|43697|1
1635367410000|2021-10-27 20:43:30|43714.5|43694.5|43714.5|43694.5|43714.5|43694.5|43714.5|43694.5|1
1635367430000|2021-10-27 20:43:50|43712|43692|43712|43692|43712|43692|43712|43692|1
1635367440000|2021-10-27 20:44:00|43711.1|43691.1|43709.5|43689.5|43711.1|43691.1|43709.5|43689.5|1
1635367460000|2021-10-27 20:44:20|43708.6|43688.6|43708.6|43688.6|43708.6|43688.6|43708.6|43688.6|2
1635367490000|2021-10-27 20:44:50|43707.7|43687.7|43708.6|43688.6|43708.6|43688.6|43707.7|43687.7|2
1635367500000|2021-10-27 20:45:00|||||||||5
1635367540000|2021-10-27 20:45:40|43711.1|43691.1|43714.5|43694.5|43714.5|43694.5|43711.1|43691.1|0
1635367550000|2021-10-27 20:45:50|43715.3|43695.3|43715.3|43695.3|43715.3|43695.3|43715.3|43695.3|2
1635367580000|2021-10-27 20:46:20|43720.3|43700.3|43720.3|43700.3|43720.3|43700.3|43720.3|43700.3|3
1635367590000|2021-10-27 20:46:30|43722.8|43702.8|43722.8|43702.8|43722.8|43702.8|43722.8|43702.8|4
1635367610000|2021-10-27 20:46:50|43723.7|43703.7|43727|43707|43727|43707|43723.7|43703.7|1
1635367620000|2021-10-27 20:47:00|43732|43712|43732|43712|43732|43712|43732|43712|0
1635367700000|2021-10-27 20:48:20|||||||||1
1635367720000|2021-10-27 20:48:40|||||||||1
1635367730000|2021-10-27 20:48:50|43733.7|43713.7|43737|43717|43737|43717|43733.7|43713.7|2
1635367740000|2021-10-27 20:49:00|||||||||2
1635367750000|2021-10-27 20:49:10|43738.6|43718.6|43739.5|43719.5|43739.5|43719.5|43738.6|43718.6|5
1635367770000|2021-10-27 20:49:30|43741.1|43721.1|43742|43722|43742|43722|43741.1|43721.1|0
1635367790000|2021-10-27 20:49:50|43743.6|43723.6|43746.1|43726.1|43746.1|43726.1|43743.6|43723.6|3
1635367800000|2021-10-27 20:50:00|43745.2|43725.2|43743.6|43723.6|43745.2|43725.2|43743.6|43723.6|3
1635367850000|2021-10-27 20:50:50|43742|43722|43743.6|43723.6|43743.6|43723.6|43741.1|43721.1|1
1635367860000|2021-10-27 20:51:00|43746.1|43726.1|43753.6|43733.6|43753.6|43733.6|43746.1|43726.1|14
1635367880000|2021-10-27 20:51:20|43756.1|43736.1|43756.1|43736.1|43756.1|43736.1|43756.1|43736.1|0
1635367890000|2021-10-27 20:51:30|||||||||1
1635367900000|2021-10-27 20:51:40|43753.6|43733.6|43753.6|43733.6|43756.1|43736.1|43753.6|43733.6|1
1635367910000|2021-10-27 20:51:50|43756.1|43736.1|43756.1|43736.1|43756.1|43736.1|43756.1|43736.1|1
1635367920000|2021-10-27 20:52:00|43757|43737|43757|43737|43758.6|43738.6|43757|43737|0
1635367930000|2021-10-27 20:52:10|43757.8|43737.8|43759.5|43739.5|43759.5|43739.5|43757.8|43737.8|4
1635367960000|2021-10-27 20:52:40|43761.1|43741.1|43761.1|43741.1|43761.1|43741.1|43761.1|43741.1|0
1635367980000|2021-10-27 20:53:00|43762|43742|43762|43742|43762|43742|43762|43742|0
1635367990000|2021-10-27 20:53:10|||||||||1
1635368010000|2021-10-27 20:53:30|43764.5|43744.5|43767|43747|43767|43747|43764.5|43744.5|2
1635368030000|2021-10-27 20:53:50|43766.1|43746.1|43766.1|43746.1|43766.1|43746.1|43766.1|43746.1|0
1635368050000|2021-10-27 20:54:10|43765.2|43745.2|43765.2|43745.2|43765.2|43745.2|43765.2|43745.2|1
1635368060000|2021-10-27 20:54:20|43766.1|43746.1|43767|43747|43767|43747|43766.1|43746.1|2
1635368070000|2021-10-27 20:54:30|43767.8|43747.8|43769.5|43749.5|43769.5|43749.5|43767.8|43747.8|7
1635368080000|2021-10-27 20:54:40|||||||||1
1635368090000|2021-10-27 20:54:50|43770.3|43750.3|43769.5|43749.5|43772|43752|43769.5|43749.5|5
1635368100000|2021-10-27 20:55:00|||||||||2
1635368120000|2021-10-27 20:55:20|43766.1|43746.1|43766.1|43746.1|43766.1|43746.1|43766.1|43746.1|2
1635368130000|2021-10-27 20:55:30|43767|43747|43764.5|43744.5|43767|43747|43764.5|43744.5|2
1635368140000|2021-10-27 20:55:40|||||||||1
1635368150000|2021-10-27 20:55:50|43767|43747|43769.5|43749.5|43769.5|43749.5|43767|43747|1
1635368160000|2021-10-27 20:56:00|43768.6|43748.6|43767.8|43747.8|43768.6|43748.6|43767|43747|1
1635368170000|2021-10-27 20:56:10|43769.5|43749.5|43767|43747|43769.5|43749.5|43767|43747|1
1635368180000|2021-10-27 20:56:20|43767.8|43747.8|43769.5|43749.5|43769.5|43749.5|43767.8|43747.8|0
1635368220000|2021-10-27 20:57:00|43770.3|43750.3|43770.3|43750.3|43770.3|43750.3|43770.3|43750.3|0
1635368240000|2021-10-27 20:57:20|43767.8|43747.8|43767.8|43747.8|43767.8|43747.8|43767.8|43747.8|8
1635368250000|2021-10-27 20:57:30|43767|43747|43767|43747|43767|43747|43767|43747|0
1635368260000|2021-10-27 20:57:40|43769.5|43749.5|43769.5|43749.5|43769.5|43749.5|43769.5|43749.5|1
1635368270000|2021-10-27 20:57:50|43767.8|43747.8|43767.8|43747.8|43767.8|43747.8|43767.8|43747.8|3
1635368280000|2021-10-27 20:58:00|43769.5|43749.5|43772|43752|43772|43752|43769.5|43749.5|2
1635368290000|2021-10-27 20:58:10|||||||||1
1635368320000|2021-10-27 20:58:40|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|3
1635368340000|2021-10-27 20:59:00|43774.5|43754.5|43774.5|43754.5|43774.5|43754.5|43774.5|43754.5|7
1635368350000|2021-10-27 20:59:10|43772|43752|43772.8|43752.8|43772.8|43752.8|43772|43752|3
1635368360000|2021-10-27 20:59:20|||||||||2
1635368380000|2021-10-27 20:59:40|43772|43752|43774.5|43754.5|43774.5|43754.5|43772|43752|2
1635368390000|2021-10-27 20:59:50|43772|43752|43774.5|43754.5|43774.5|43754.5|43772|43752|3
1635372000000|2021-10-27 22:00:00|43779.5|43759.5|43765.2|43745.2|43779.5|43759.5|43756.9|43736.9|19
1635372010000|2021-10-27 22:00:10|43759.4|43739.4|43769.4|43749.4|43769.4|43749.4|43759.4|43739.4|4
1635372020000|2021-10-27 22:00:20|43771|43751|43778.5|43758.5|43778.5|43758.5|43771|43751|6
1635372060000|2021-10-27 22:01:00|||||||||1
1635372080000|2021-10-27 22:01:20|43781|43761|43783.5|43763.5|43783.5|43763.5|43781|43761|7
1635372090000|2021-10-27 22:01:30|43792|43772|43795.2|43775.2|43795.2|43775.2|43792|43772|9
1635372130000|2021-10-27 22:02:10|||||||||1
1635372140000|2021-10-27 22:02:20|43800.1|43780.1|43801|43781|43801|43781|43800.1|43780.1|5
1635372150000|2021-10-27 22:02:30|43800.1|43780.1|43798.5|43778.5|43800.1|43780.1|43797.6|43777.6|3
1635372170000|2021-10-27 22:02:50|43796|43776|43796|43776|43796|43776|43796|43776|0
1635372180000|2021-10-27 22:03:00|||||||||2
1635372210000|2021-10-27 22:03:30|43796.9|43776.9|43798.5|43778.5|43798.5|43778.5|43796.9|43776.9|0
1635372220000|2021-10-27 22:03:40|||||||||1
1635372230000|2021-10-27 22:03:50|43796|43776|43796|43776|43796|43776|43796|43776|0
1635372240000|2021-10-27 22:04:00|43793.5|43773.5|43773.5|43753.5|43793.5|43773.5|43771|43751|17
1635372250000|2021-10-27 22:04:10|43778.5|43758.5|43778.5|43758.5|43778.5|43758.5|43778.5|43758.5|1
1635372270000|2021-10-27 22:04:30|43779.4|43759.4|43781|43761|43781|43761|43779.4|43759.4|2
1635372280000|2021-10-27 22:04:40|43778.5|43758.5|43779.3|43759.3|43779.3|43759.3|43778.5|43758.5|4
1635372300000|2021-10-27 22:05:00|43777.6|43757.6|43778.5|43758.5|43778.5|43758.5|43777.6|43757.6|1
1635372320000|2021-10-27 22:05:20|43779.4|43759.4|43780.1|43760.1|43781.9|43761.9|43779.4|43759.4|2
1635372330000|2021-10-27 22:05:30|||||||||2
1635372370000|2021-10-27 22:06:10|43778.5|43758.5|43778.5|43758.5|43778.5|43758.5|43778.5|43758.5|3
1635372390000|2021-10-27 22:06:30|||||||||3
1635372400000|2021-10-27 22:06:40|43786|43766|43788.5|43768.5|43788.5|43768.5|43786|43766|2
1635372410000|2021-10-27 22:06:50|||||||||2
1635372470000|2021-10-27 22:07:50|43791|43771|43791|43771|43791|43771|43791|43771|0
1635372480000|2021-10-27 22:08:00|43793.5|43773.5|43793.5|43773.5|43793.5|43773.5|43793.5|43773.5|1
1635372500000|2021-10-27 22:08:20|||||||||1
1635372540000|2021-10-27 22:09:00|||||||||1
1635372570000|2021-10-27 22:09:30|||||||||2
1635372640000|2021-10-27 22:10:40|43795.1|43775.1|43796|43776|43796|43776|43795.1|43775.1|3
1635372690000|2021-10-27 22:11:30|43795.1|43775.1|43796|43776|43796|43776|43793.5|43773.5|0
1635372710000|2021-10-27 22:11:50|43794.4|43774.4|43793.5|43773.5|43794.4|43774.4|43793.5|43773.5|3
1635372720000|2021-10-27 22:12:00|43791|43771|43793.5|43773.5|43793.5|43773.5|43791|43771|1
1635372730000|2021-10-27 22:12:10|43791|43771|43791.9|43771.9|43791.9|43771.9|43791|43771|3
1635372740000|2021-10-27 22:12:20|43793.5|43773.5|43793.5|43773.5|43793.5|43773.5|43793.5|43773.5|1
1635372770000|2021-10-27 22:12:50|43796.7|43776.7|43803.5|43783.5|43803.5|43783.5|43796.7|43776.7|4
1635372840000|2021-10-27 22:14:00|43808.5|43788.5|43808.5|43788.5|43808.5|43788.5|43808.5|43788.5|9
1635372850000|2021-10-27 22:14:10|43810.1|43790.1|43813.5|43793.5|43813.5|43793.5|43810.1|43790.1|2
1635372860000|2021-10-27 22:14:20|43816.9|43796.9|43816.9|43796.9|43816.9|43796.9|43816.9|43796.9|3
1635372870000|2021-10-27 22:14:30|43819.4|43799.4|43819.4|43799.4|43819.4|43799.4|43819.4|43799.4|2
1635372880000|2021-10-27 22:14:40|43821|43801|43821|43801|43821|43801|43821|43801|1
1635372890000|2021-10-27 22:14:50|43826|43806|43826|43806|43826|43806|43826|43806|4
1635372900000|2021-10-27 22:15:00|43829.4|43809.4|43833.5|43813.5|43833.5|43813.5|43829.4|43809.4|9
1635372910000|2021-10-27 22:15:10|43835.1|43815.1|43835.1|43815.1|43835.1|43815.1|43835.1|43815.1|8
1635372920000|2021-10-27 22:15:20|43836|43816|43836|43816|43836|43816|43836|43816|2
1635372940000|2021-10-27 22:15:40|43837.6|43817.6|43838.5|43818.5|43838.5|43818.5|43837.6|43817.6|3
1635372950000|2021-10-27 22:15:50|||||||||2
1635372960000|2021-10-27 22:16:00|43839.4|43819.4|43841|43821|43841|43821|43839.4|43819.4|1
1635372970000|2021-10-27 22:16:10|43841.9|43821.9|43846|43826|43846|43826|43841.9|43821.9|3
1635372980000|2021-10-27 22:16:20|||||||||3
1635373010000|2021-10-27 22:16:50|43848.5|43828.5|43849.4|43829.4|43851|43831|43846.9|43826.9|13
1635373020000|2021-10-27 22:17:00|||||||||2
1635373030000|2021-10-27 22:17:10|43862.7|43842.7|43869.4|43849.4|43869.4|43849.4|43862.7|43842.7|6
1635373040000|2021-10-27 22:17:20|43866.9|43846.9|43866.9|43846.9|43866.9|43846.9|43866.9|43846.9|0
1635373050000|2021-10-27 22:17:30|43869.4|43849.4|43881.9|43861.9|43881.9|43861.9|43869.4|43849.4|12
1635373060000|2021-10-27 22:17:40|43886.7|43866.7|43879.4|43859.4|43886.7|43866.7|43879.4|43859.4|6
1635373070000|2021-10-27 22:17:50|43876.1|43856.1|43863.6|43843.6|43876.1|43856.1|43860.2|43840.2|18
1635373080000|2021-10-27 22:18:00|43865.2|43845.2|43864.4|43844.4|43865.2|43845.2|43864.4|43844.4|1
1635373110000|2021-10-27 22:18:30|43861.9|43841.9|43861.9|43841.9|43861.9|43841.9|43861.9|43841.9|1
1635373120000|2021-10-27 22:18:40|43860.2|43840.2|43860.2|43840.2|43862.7|43842.7|43860.2|43840.2|1
1635373150000|2021-10-27 22:19:10|43858.6|43838.6|43850.2|43830.2|43858.6|43838.6|43850.2|43830.2|4
1635373160000|2021-10-27 22:19:20|43847.7|43827.7|43842.7|43822.7|43847.7|43827.7|43842.7|43822.7|0
1635373180000|2021-10-27 22:19:40|43841.9|43821.9|43827.7|43807.7|43841.9|43821.9|43827.7|43807.7|2
1635373190000|2021-10-27 22:19:50|43825.2|43805.2|43825.2|43805.2|43825.2|43805.2|43825.2|43805.2|2
1635373210000|2021-10-27 22:20:10|43826.1|43806.1|43827.7|43807.7|43827.7|43807.7|43826.1|43806.1|4
1635373240000|2021-10-27 22:20:40|43828.6|43808.6|43830.2|43810.2|43830.2|43810.2|43828.6|43808.6|0
1635373310000|2021-10-27 22:21:50|43832.7|43812.7|43832.7|43812.7|43832.7|43812.7|43832.7|43812.7|0
1635373320000|2021-10-27 22:22:00|43835.2|43815.2|43843.6|43823.6|43843.6|43823.6|43835.2|43815.2|1
1635373340000|2021-10-27 22:22:20|43842.7|43822.7|43845.2|43825.2|43845.2|43825.2|43842.7|43822.7|2
1635373390000|2021-10-27 22:23:10|43848.5|43828.5|43850.2|43830.2|43850.2|43830.2|43848.5|43828.5|1
1635373440000|2021-10-27 22:24:00|43845.2|43825.2|43845.2|43825.2|43845.2|43825.2|43845.2|43825.2|2
1635373510000|2021-10-27 22:25:10|||||||||1
1635373520000|2021-10-27 22:25:20|43842.7|43822.7|43842.7|43822.7|43842.7|43822.7|43842.7|43822.7|0
1635373530000|2021-10-27 22:25:30|||||||||1
1635373540000|2021-10-27 22:25:40|43844.3|43824.3|43845.2|43825.2|43845.2|43825.2|43844.3|43824.3|2
1635373590000|2021-10-27 22:26:30|43847.7|43827.7|43847.7|43827.7|43847.7|43827.7|43847.7|43827.7|0
1635373600000|2021-10-27 22:26:40|||||||||2
1635373710000|2021-10-27 22:28:30|43845.2|43825.2|43845.2|43825.2|43845.2|43825.2|43845.2|43825.2|4
1635373720000|2021-10-27 22:28:40|43846.1|43826.1|43847.7|43827.7|43847.7|43827.7|43846.1|43826.1|0
1635373730000|2021-10-27 22:28:50|||||||||1
1635373740000|2021-10-27 22:29:00|43849.3|43829.3|43849.3|43829.3|43849.3|43829.3|43849.3|43829.3|4
1635373750000|2021-10-27 22:29:10|43851.8|43831.8|43866.7|43846.7|43866.7|43846.7|43851.8|43831.8|1
1635373760000|2021-10-27 22:29:20|43860.1|43840.1|43853.5|43833.5|43860.1|43840.1|43853.5|43833.5|4
1635373800000|2021-10-27 22:30:00|||||||||1
1635373810000|2021-10-27 22:30:10|43851|43831|43848.5|43828.5|43851|43831|43848.5|43828.5|1
1635373840000|2021-10-27 22:30:40|43849.3|43829.3|43851|43831|43851|43831|43849.3|43829.3|0
1635373880000|2021-10-27 22:31:20|||||||||1
1635373900000|2021-10-27 22:31:40|43853.5|43833.5|43853.5|43833.5|43853.5|43833.5|43853.5|43833.5|5
1635373910000|2021-10-27 22:31:50|||||||||3
1635373920000|2021-10-27 22:32:00|43851|43831|43851|43831|43851|43831|43851|43831|0
1635374000000|2021-10-27 22:33:20|||||||||2
1635374130000|2021-10-27 22:35:30|43850.1|43830.1|43851|43831|43851|43831|43848.5|43828.5|1
1635374170000|2021-10-27 22:36:10|43853.5|43833.5|43853.5|43833.5|43853.5|43833.5|43853.5|43833.5|0
1635374180000|2021-10-27 22:36:20|43856|43836|43856|43836|43856|43836|43856|43836|0
1635374190000|2021-10-27 22:36:30|43853.5|43833.5|43856|43836|43856|43836|43853.5|43833.5|0
1635374200000|2021-10-27 22:36:40|43854.3|43834.3|43853.5|43833.5|43854.3|43834.3|43853.5|43833.5|1
1635374260000|2021-10-27 22:37:40|43856|43836|43856|43836|43856|43836|43856|43836|0
1635374270000|2021-10-27 22:37:50|43853.5|43833.5|43853.5|43833.5|43853.5|43833.5|43853.5|43833.5|1
1635374320000|2021-10-27 22:38:40|||||||||1
1635374340000|2021-10-27 22:39:00|43852.6|43832.6|43851|43831|43852.6|43832.6|43851|43831|2
1635374350000|2021-10-27 22:39:10|||||||||1
1635374360000|2021-10-27 22:39:20|43848.5|43828.5|43846|43826|43848.5|43828.5|43846|43826|1
1635374430000|2021-10-27 22:40:30|||||||||1
1635374490000|2021-10-27 22:41:30|43842.7|43822.7|43838.5|43818.5|43842.7|43822.7|43838.5|43818.5|0
1635374510000|2021-10-27 22:41:50|43836|43816|43831|43811|43836|43816|43831|43811|2
1635374520000|2021-10-27 22:42:00|43830.9|43810.9|43830.9|43810.9|43830.9|43810.9|43830.9|43810.9|0
1635374570000|2021-10-27 22:42:50|||||||||2
1635374630000|2021-10-27 22:43:50|||||||||3
1635374640000|2021-10-27 22:44:00|43827.6|43807.6|43828.4|43808.4|43828.4|43808.4|43824.3|43804.3|10
1635374650000|2021-10-27 22:44:10|||||||||2
1635374670000|2021-10-27 22:44:30|43830.9|43810.9|43830.9|43810.9|43830.9|43810.9|43830.9|43810.9|0
1635374700000|2021-10-27 22:45:00|43828.4|43808.4|43828.4|43808.4|43828.4|43808.4|43828.4|43808.4|0
1635374710000|2021-10-27 22:45:10|43830.9|43810.9|43830.1|43810.1|43830.9|43810.9|43830.1|43810.1|2
1635374730000|2021-10-27 22:45:30|43828.4|43808.4|43828.4|43808.4|43828.4|43808.4|43828.4|43808.4|0
1635374750000|2021-10-27 22:45:50|||||||||3
1635374760000|2021-10-27 22:46:00|43830.9|43810.9|43830.9|43810.9|43830.9|43810.9|43830.9|43810.9|2
1635374830000|2021-10-27 22:47:10|||||||||2
1635374840000|2021-10-27 22:47:20|43833.4|43813.4|43838.4|43818.4|43838.4|43818.4|43833.4|43813.4|0
1635374850000|2021-10-27 22:47:30|43837.6|43817.6|43840.9|43820.9|43840.9|43820.9|43835.9|43815.9|2
1635374860000|2021-10-27 22:47:40|43838.4|43818.4|43838.4|43818.4|43838.4|43818.4|43838.4|43818.4|0
1635374870000|2021-10-27 22:47:50|43843.4|43823.4|43843.4|43823.4|43843.4|43823.4|43843.4|43823.4|0
1635374880000|2021-10-27 22:48:00|43840.2|43820.2|43840.9|43820.9|43840.9|43820.9|43838.4|43818.4|1
1635374920000|2021-10-27 22:48:40|43835.9|43815.9|43835.9|43815.9|43835.9|43815.9|43835.9|43815.9|0
1635375040000|2021-10-27 22:50:40|||||||||1
1635375100000|2021-10-27 22:51:40|43836.8|43816.8|43838.4|43818.4|43838.4|43818.4|43836.8|43816.8|0
1635375150000|2021-10-27 22:52:30|43840.1|43820.1|43840.9|43820.9|43840.9|43820.9|43840.1|43820.1|1
1635375210000|2021-10-27 22:53:30|43838.4|43818.4|43838.4|43818.4|43838.4|43818.4|43838.4|43818.4|0
1635375240000|2021-10-27 22:54:00|43837.6|43817.6|43835.9|43815.9|43837.6|43817.6|43835.9|43815.9|2
1635375290000|2021-10-27 22:54:50|43835.1|43815.1|43835.1|43815.1|43835.1|43815.1|43835.1|43815.1|1
1635375300000|2021-10-27 22:55:00|43832.6|43812.6|43829.2|43809.2|43832.6|43812.6|43829.2|43809.2|0
1635375310000|2021-10-27 22:55:10|43827.6|43807.6|43827.6|43807.6|43827.6|43807.6|43827.6|43807.6|0
1635375330000|2021-10-27 22:55:30|||||||||1
1635375360000|2021-10-27 22:56:00|43823.4|43803.4|43823.4|43803.4|43823.4|43803.4|43823.4|43803.4|2
1635375370000|2021-10-27 22:56:10|43819.3|43799.3|43821.8|43801.8|43821.8|43801.8|43819.3|43799.3|1
1635375380000|2021-10-27 22:56:20|43823.4|43803.4|43823.4|43803.4|43823.4|43803.4|43823.4|43803.4|0
1635375400000|2021-10-27 22:56:40|||||||||1
1635375540000|2021-10-27 22:59:00|||||||||1
1635375600000|2021-10-27 23:00:00|43820.9|43800.9|43820.9|43800.9|43820.9|43800.9|43820.9|43800.9|2
1635375630000|2021-10-27 23:00:30|43813.4|43793.4|43813.4|43793.4|43813.4|43793.4|43813.4|43793.4|5
1635375660000|2021-10-27 23:01:00|43810.2|43790.2|43806.8|43786.8|43810.2|43790.2|43806.8|43786.8|6
1635375700000|2021-10-27 23:01:40|||||||||3
1635375710000|2021-10-27 23:01:50|43810.9|43790.9|43808.4|43788.4|43810.9|43790.9|43808.4|43788.4|7
1635375800000|2021-10-27 23:03:20|43807.6|43787.6|43808.4|43788.4|43808.4|43788.4|43807.6|43787.6|2
1635375820000|2021-10-27 23:03:40|43810.9|43790.9|43810.9|43790.9|43810.9|43790.9|43810.9|43790.9|0
1635375830000|2021-10-27 23:03:50|||||||||1
1635375840000|2021-10-27 23:04:00|43812.6|43792.6|43812.6|43792.6|43812.6|43792.6|43812.6|43792.6|0
1635375880000|2021-10-27 23:04:40|43812.5|43792.5|43819.2|43799.2|43819.2|43799.2|43812.5|43792.5|12
1635375900000|2021-10-27 23:05:00|43824.3|43804.3|43824.3|43804.3|43824.3|43804.3|43824.3|43804.3|9
1635375910000|2021-10-27 23:05:10|43826.8|43806.8|43830.9|43810.9|43830.9|43810.9|43826.8|43806.8|4
1635375950000|2021-10-27 23:05:50|43833.4|43813.4|43833.4|43813.4|43833.4|43813.4|43833.4|43813.4|0
1635375970000|2021-10-27 23:06:10|43835|43815|43835.9|43815.9|43835.9|43815.9|43835|43815|2
1635375980000|2021-10-27 23:06:20|||||||||3
1635376030000|2021-10-27 23:07:10|43828.4|43808.4|43828.4|43808.4|43828.4|43808.4|43828.4|43808.4|2
1635376130000|2021-10-27 23:08:50|43824.3|43804.3|43815.9|43795.9|43824.3|43804.3|43815.9|43795.9|2
1635376180000|2021-10-27 23:09:40|43813.4|43793.4|43808.4|43788.4|43813.4|43793.4|43808.4|43788.4|2
1635376190000|2021-10-27 23:09:50|43807.5|43787.5|43800.9|43780.9|43808.4|43788.4|43800.9|43780.9|9
1635376210000|2021-10-27 23:10:10|43798.4|43778.4|43798.4|43778.4|43803.4|43783.4|43790.9|43770.9|11
1635376240000|2021-10-27 23:10:40|||||||||2
1635376250000|2021-10-27 23:10:50|43795.9|43775.9|43795.9|43775.9|43795.9|43775.9|43795.9|43775.9|5
1635376260000|2021-10-27 23:11:00|43798.4|43778.4|43795.9|43775.9|43798.4|43778.4|43795.9|43775.9|2
1635376300000|2021-10-27 23:11:40|43798.4|43778.4|43798.4|43778.4|43798.4|43778.4|43798.4|43778.4|0
1635376320000|2021-10-27 23:12:00|43799.3|43779.3|43799.3|43779.3|43799.3|43779.3|43799.3|43779.3|2
1635376340000|2021-10-27 23:12:20|||||||||2
1635376360000|2021-10-27 23:12:40|43798.4|43778.4|43798.4|43778.4|43798.4|43778.4|43798.4|43778.4|0
1635376400000|2021-10-27 23:13:20|43795|43775|43792.5|43772.5|43795|43775|43792.5|43772.5|1
1635376410000|2021-10-27 23:13:30|43790|43770|43790|43770|43790|43770|43790|43770|2
1635376420000|2021-10-27 23:13:40|||||||||1
1635376430000|2021-10-27 23:13:50|43785.9|43765.9|43785.9|43765.9|43785.9|43765.9|43785.9|43765.9|4
1635376450000|2021-10-27 23:14:10|||||||||1
1635376490000|2021-10-27 23:14:50|43784.3|43764.3|43783.4|43763.4|43784.3|43764.3|43783.4|43763.4|3
1635376630000|2021-10-27 23:17:10|43781.8|43761.8|43781.8|43761.8|43781.8|43761.8|43781.8|43761.8|1
1635376640000|2021-10-27 23:17:20|43783.4|43763.4|43783.4|43763.4|43783.4|43763.4|43783.4|43763.4|0
1635376650000|2021-10-27 23:17:30|||||||||1
1635376680000|2021-10-27 23:18:00|43784.3|43764.3|43785.1|43765.1|43785.1|43765.1|43784.3|43764.3|6
1635376690000|2021-10-27 23:18:10|43788.5|43768.5|43788.5|43768.5|43788.5|43768.5|43788.5|43768.5|1
1635376700000|2021-10-27 23:18:20|43790.1|43770.1|43790.1|43770.1|43790.1|43770.1|43790.1|43770.1|0
1635376710000|2021-10-27 23:18:30|43789.3|43769.3|43789.3|43769.3|43789.3|43769.3|43789.3|43769.3|2
1635376760000|2021-10-27 23:19:20|43785.1|43765.1|43785.1|43765.1|43785.1|43765.1|43785.1|43765.1|2
1635376770000|2021-10-27 23:19:30|43782.6|43762.6|43782.6|43762.6|43782.6|43762.6|43782.6|43762.6|4
1635376790000|2021-10-27 23:19:50|43780.1|43760.1|43780.1|43760.1|43780.1|43760.1|43780.1|43760.1|0
1635376840000|2021-10-27 23:20:40|43777.6|43757.6|43777.6|43757.6|43777.6|43757.6|43777.6|43757.6|1
1635376850000|2021-10-27 23:20:50|43780.1|43760.1|43780.1|43760.1|43780.1|43760.1|43780.1|43760.1|1
1635376920000|2021-10-27 23:22:00|43781|43761|43781|43761|43781|43761|43781|43761|4
1635376930000|2021-10-27 23:22:10|43784.3|43764.3|43784.3|43764.3|43784.3|43764.3|43784.3|43764.3|0
1635376950000|2021-10-27 23:22:30|43786|43766|43787.6|43767.6|43787.6|43767.6|43786|43766|0
1635376980000|2021-10-27 23:23:00|43790.1|43770.1|43790.1|43770.1|43790.1|43770.1|43790.1|43770.1|1
1635377000000|2021-10-27 23:23:20|||||||||2
1635377010000|2021-10-27 23:23:30|43791.8|43771.8|43791.8|43771.8|43791.8|43771.8|43791.8|43771.8|0
1635377210000|2021-10-27 23:26:50|43790.1|43770.1|43790.1|43770.1|43792.6|43772.6|43790.1|43770.1|1
1635377220000|2021-10-27 23:27:00|43791.8|43771.8|43792.6|43772.6|43792.6|43772.6|43791.8|43771.8|3
1635377240000|2021-10-27 23:27:20|43790.1|43770.1|43790.1|43770.1|43790.1|43770.1|43790.1|43770.1|0
1635377290000|2021-10-27 23:28:10|43787.6|43767.6|43787.6|43767.6|43787.6|43767.6|43787.6|43767.6|1
1635377300000|2021-10-27 23:28:20|43785.1|43765.1|43783.4|43763.4|43785.1|43765.1|43783.4|43763.4|2
1635377310000|2021-10-27 23:28:30|43780.1|43760.1|43780.1|43760.1|43780.1|43760.1|43780.1|43760.1|2
1635377330000|2021-10-27 23:28:50|43777.6|43757.6|43780.1|43760.1|43780.1|43760.1|43777.6|43757.6|4
1635377340000|2021-10-27 23:29:00|||||||||1
1635377350000|2021-10-27 23:29:10|43781|43761|43781|43761|43781|43761|43781|43761|2
1635377430000|2021-10-27 23:30:30|43781.9|43761.9|43783.5|43763.5|43783.5|43763.5|43781.9|43761.9|0
1635377440000|2021-10-27 23:30:40|43785.1|43765.1|43786|43766|43786|43766|43785.1|43765.1|2
1635377450000|2021-10-27 23:30:50|43787.6|43767.6|43787.6|43767.6|43787.6|43767.6|43787.6|43767.6|0
1635377530000|2021-10-27 23:32:10|43786.8|43766.8|43785.1|43765.1|43786.8|43766.8|43785.1|43765.1|2
1635377580000|2021-10-27 23:33:00|43785.9|43765.9|43785.9|43765.9|43785.9|43765.9|43785.9|43765.9|0
1635377610000|2021-10-27 23:33:30|43784.3|43764.3|43787.6|43767.6|43787.6|43767.6|43784.3|43764.3|1
1635377620000|2021-10-27 23:33:40|43785.1|43765.1|43785.1|43765.1|43785.1|43765.1|43785.1|43765.1|0
1635377630000|2021-10-27 23:33:50|43789.3|43769.3|43789.3|43769.3|43789.3|43769.3|43789.3|43769.3|2
1635377640000|2021-10-27 23:34:00|43786|43766|43787.6|43767.6|43787.6|43767.6|43786|43766|1
1635377660000|2021-10-27 23:34:20|||||||||1
1635377670000|2021-10-27 23:34:30|43786.8|43766.8|43786.8|43766.8|43786.8|43766.8|43786.8|43766.8|1
1635377690000|2021-10-27 23:34:50|43787.6|43767.6|43784.2|43764.2|43787.6|43767.6|43784.2|43764.2|1
1635377720000|2021-10-27 23:35:20|43786.7|43766.7|43787.6|43767.6|43787.6|43767.6|43786.7|43766.7|0
1635377750000|2021-10-27 23:35:50|43785.1|43765.1|43782.6|43762.6|43785.1|43765.1|43782.6|43762.6|0
1635377830000|2021-10-27 23:37:10|||||||||3
1635377840000|2021-10-27 23:37:20|43780.1|43760.1|43776.7|43756.7|43780.1|43760.1|43776.7|43756.7|2
1635377850000|2021-10-27 23:37:30|43778.4|43758.4|43779.2|43759.2|43779.2|43759.2|43778.4|43758.4|4
1635377860000|2021-10-27 23:37:40|43780.1|43760.1|43780.1|43760.1|43780.1|43760.1|43780.1|43760.1|0
1635377980000|2021-10-27 23:39:40|43777.6|43757.6|43777.6|43757.6|43777.6|43757.6|43777.6|43757.6|0
1635377990000|2021-10-27 23:39:50|||||||||1
1635378000000|2021-10-27 23:40:00|43779.2|43759.2|43779.2|43759.2|43779.2|43759.2|43779.2|43759.2|0
1635378030000|2021-10-27 23:40:30|43777.6|43757.6|43777.6|43757.6|43777.6|43757.6|43777.6|43757.6|0
1635378150000|2021-10-27 23:42:30|43780.1|43760.1|43782.6|43762.6|43782.6|43762.6|43780.1|43760.1|2
1635378160000|2021-10-27 23:42:40|43777.6|43757.6|43777.6|43757.6|43777.6|43757.6|43777.6|43757.6|0
1635378170000|2021-10-27 23:42:50|43778.5|43758.5|43777.6|43757.6|43780.1|43760.1|43777.6|43757.6|1
1635378180000|2021-10-27 23:43:00|43778.5|43758.5|43777.6|43757.6|43780.1|43760.1|43777.6|43757.6|1
1635378190000|2021-10-27 23:43:10|43780.1|43760.1|43780.1|43760.1|43780.1|43760.1|43780.1|43760.1|0
1635378230000|2021-10-27 23:43:50|43777.6|43757.6|43777.6|43757.6|43777.6|43757.6|43777.6|43757.6|0
1635378300000|2021-10-27 23:45:00|43778.5|43758.5|43777.6|43757.6|43778.5|43758.5|43777.6|43757.6|0
1635378310000|2021-10-27 23:45:10|43780.1|43760.1|43780.1|43760.1|43780.1|43760.1|43780.1|43760.1|0
1635378350000|2021-10-27 23:45:50|||||||||4
1635378360000|2021-10-27 23:46:00|43781|43761|43781|43761|43781|43761|43781|43761|1
1635378370000|2021-10-27 23:46:10|43782.6|43762.6|43782.6|43762.6|43783.5|43763.5|43782.6|43762.6|2
1635378390000|2021-10-27 23:46:30|||||||||2
1635378420000|2021-10-27 23:47:00|43780.1|43760.1|43780.1|43760.1|43780.1|43760.1|43780.1|43760.1|0
1635378430000|2021-10-27 23:47:10|||||||||1
1635378470000|2021-10-27 23:47:50|||||||||1
1635378480000|2021-10-27 23:48:00|43779.2|43759.2|43777.6|43757.6|43779.2|43759.2|43777.6|43757.6|0
1635378490000|2021-10-27 23:48:10|43775.1|43755.1|43775.1|43755.1|43775.1|43755.1|43775.1|43755.1|0
1635378500000|2021-10-27 23:48:20|43772.6|43752.6|43772.6|43752.6|43772.6|43752.6|43772.6|43752.6|3
1635378510000|2021-10-27 23:48:30|||||||||1
1635378530000|2021-10-27 23:48:50|43771.7|43751.7|43771.7|43751.7|43771.7|43751.7|43771.7|43751.7|2
1635378540000|2021-10-27 23:49:00|43770.9|43750.9|43771.7|43751.7|43771.7|43751.7|43770.9|43750.9|1
1635378560000|2021-10-27 23:49:20|43769.2|43749.2|43770.1|43750.1|43770.1|43750.1|43769.2|43749.2|1
1635378570000|2021-10-27 23:49:30|43767.6|43747.6|43763.4|43743.4|43767.6|43747.6|43763.4|43743.4|10
1635378600000|2021-10-27 23:50:00|43761.7|43741.7|43761.7|43741.7|43761.7|43741.7|43761.7|43741.7|0
1635378650000|2021-10-27 23:50:50|43762.6|43742.6|43766|43746|43766|43746|43762.6|43742.6|4
1635378660000|2021-10-27 23:51:00|43767.6|43747.6|43770.1|43750.1|43770.1|43750.1|43767.6|43747.6|0
1635378720000|2021-10-27 23:52:00|43771.7|43751.7|43771.7|43751.7|43771.7|43751.7|43771.7|43751.7|1
1635378730000|2021-10-27 23:52:10|43772.6|43752.6|43770.1|43750.1|43772.6|43752.6|43770.1|43750.1|0
1635378780000|2021-10-27 23:53:00|||||||||2
1635378820000|2021-10-27 23:53:40|43767.6|43747.6|43767.6|43747.6|43767.6|43747.6|43767.6|43747.6|0
1635378840000|2021-10-27 23:54:00|43765.1|43745.1|43765.1|43745.1|43765.1|43745.1|43765.1|43745.1|2
1635378860000|2021-10-27 23:54:20|||||||||1
1635378870000|2021-10-27 23:54:30|43761.7|43741.7|43755.1|43735.1|43761.7|43741.7|43755.1|43735.1|2
1635378900000|2021-10-27 23:55:00|43754.2|43734.2|43754.2|43734.2|43754.2|43734.2|43754.2|43734.2|1
1635378910000|2021-10-27 23:55:10|43752.6|43732.6|43750.1|43730.1|43752.6|43732.6|43750.1|43730.1|0
1635378920000|2021-10-27 23:55:20|43748.5|43728.5|43740.1|43720.1|43748.5|43728.5|43740.1|43720.1|6
1635378940000|2021-10-27 23:55:40|||||||||1
1635378970000|2021-10-27 23:56:10|43738.5|43718.5|43737.6|43717.6|43738.5|43718.5|43737.6|43717.6|2
1635378990000|2021-10-27 23:56:30|43742.6|43722.6|43742.6|43722.6|43742.6|43722.6|43742.6|43722.6|1
1635379000000|2021-10-27 23:56:40|43740.1|43720.1|43745.1|43725.1|43745.1|43725.1|43740.1|43720.1|5
1635379100000|2021-10-27 23:58:20|43746.7|43726.7|43747.6|43727.6|43747.6|43727.6|43746.7|43726.7|1
1635379120000|2021-10-27 23:58:40|43749.2|43729.2|43755.1|43735.1|43755.1|43735.1|43749.2|43729.2|4
1635379130000|2021-10-27 23:58:50|43756|43736|43756|43736|43756|43736|43756|43736|0
1635379160000|2021-10-27 23:59:20|||||||||1
1635379170000|2021-10-27 23:59:30|43757.6|43737.6|43757.6|43737.6|43757.6|43737.6|43755.1|43735.1|1
1635379190000|2021-10-27 23:59:50|||||||||1
1635379200000|2021-10-28 00:00:00|43759.3|43739.3|43757.6|43737.6|43762.6|43742.6|43757.6|43737.6|9
1635379210000|2021-10-28 00:00:10|43749.3|43729.3|43749.3|43729.3|43749.3|43729.3|43749.3|43729.3|1
1635379220000|2021-10-28 00:00:20|43750.2|43730.2|43752.6|43732.6|43752.6|43732.6|43750.1|43730.1|0
1635379230000|2021-10-28 00:00:30|43751.7|43731.7|43752.6|43732.6|43752.6|43732.6|43750.1|43730.1|0
1635379240000|2021-10-28 00:00:40|43755.1|43735.1|43760.1|43740.1|43760.1|43740.1|43755.1|43735.1|2
1635379250000|2021-10-28 00:00:50|43762.6|43742.6|43762.6|43742.6|43762.6|43742.6|43762.6|43742.6|0
1635379260000|2021-10-28 00:01:00|43763.5|43743.5|43765.1|43745.1|43765.1|43745.1|43763.5|43743.5|0
1635379270000|2021-10-28 00:01:10|43762.6|43742.6|43767.6|43747.6|43767.6|43747.6|43762.6|43742.6|0
1635379290000|2021-10-28 00:01:30|43768.5|43748.5|43771.7|43751.7|43771.7|43751.7|43768.5|43748.5|2
1635379310000|2021-10-28 00:01:50|43770.1|43750.1|43767.6|43747.6|43772.6|43752.6|43767.6|43747.6|0
1635379320000|2021-10-28 00:02:00|43770.1|43750.1|43770.1|43750.1|43770.1|43750.1|43770.1|43750.1|0
1635379330000|2021-10-28 00:02:10|43771.7|43751.7|43782.6|43762.6|43782.6|43762.6|43771.7|43751.7|4
1635379350000|2021-10-28 00:02:30|43785.1|43765.1|43785.1|43765.1|43785.1|43765.1|43785.1|43765.1|0
1635379360000|2021-10-28 00:02:40|||||||||1
1635379380000|2021-10-28 00:03:00|43782.6|43762.6|43785.1|43765.1|43785.1|43765.1|43782.6|43762.6|1
1635379390000|2021-10-28 00:03:10|43782.6|43762.6|43782.6|43762.6|43782.6|43762.6|43782.6|43762.6|1
1635379400000|2021-10-28 00:03:20|||||||||1
1635379420000|2021-10-28 00:03:40|43781.7|43761.7|43777.6|43757.6|43781.7|43761.7|43777.6|43757.6|1
1635379440000|2021-10-28 00:04:00|43780.1|43760.1|43772.6|43752.6|43780.1|43760.1|43772.6|43752.6|4
1635379450000|2021-10-28 00:04:10|43777.6|43757.6|43777.6|43757.6|43777.6|43757.6|43777.6|43757.6|3
1635379460000|2021-10-28 00:04:20|43776.7|43756.7|43776.7|43756.7|43776.7|43756.7|43776.7|43756.7|1
1635379470000|2021-10-28 00:04:30|43774.2|43754.2|43765.1|43745.1|43774.2|43754.2|43765.1|43745.1|1
1635379490000|2021-10-28 00:04:50|43759.2|43739.2|43759.2|43739.2|43759.2|43739.2|43759.2|43739.2|2
1635379500000|2021-10-28 00:05:00|43758.3|43738.3|43750.9|43730.9|43758.3|43738.3|43750.1|43730.1|9
1635379510000|2021-10-28 00:05:10|43752.6|43732.6|43752.6|43732.6|43752.6|43732.6|43752.6|43732.6|0
1635379520000|2021-10-28 00:05:20|43751.7|43731.7|43750.1|43730.1|43751.7|43731.7|43747.6|43727.6|0
1635379530000|2021-10-28 00:05:30|43749.2|43729.2|43747.6|43727.6|43749.2|43729.2|43747.6|43727.6|0
1635379550000|2021-10-28 00:05:50|43745.1|43725.1|43742.6|43722.6|43745.1|43725.1|43742.6|43722.6|8
1635379570000|2021-10-28 00:06:10|43740.1|43720.1|43740.1|43720.1|43740.1|43720.1|43740.1|43720.1|1
1635379580000|2021-10-28 00:06:20|43737.6|43717.6|43737.6|43717.6|43737.6|43717.6|43737.6|43717.6|3
1635379590000|2021-10-28 00:06:30|43735.9|43715.9|43735.1|43715.1|43735.9|43715.9|43735.1|43715.1|0
1635379610000|2021-10-28 00:06:50|43740.1|43720.1|43739.2|43719.2|43740.1|43720.1|43739.2|43719.2|3
1635379620000|2021-10-28 00:07:00|43727.6|43707.6|43738.3|43718.3|43738.3|43718.3|43711.7|43691.7|12
1635379630000|2021-10-28 00:07:10|43740.8|43720.8|43740.8|43720.8|43740.8|43720.8|43740.8|43720.8|3
1635379640000|2021-10-28 00:07:20|43739.2|43719.2|43740.8|43720.8|43741.7|43721.7|43739.2|43719.2|2
1635379650000|2021-10-28 00:07:30|||||||||2
1635379660000|2021-10-28 00:07:40|43740|43720|43740.8|43720.8|43740.8|43720.8|43740|43720|1
1635379670000|2021-10-28 00:07:50|43738.3|43718.3|43740.8|43720.8|43740.8|43720.8|43736.7|43716.7|0
1635379680000|2021-10-28 00:08:00|43744.2|43724.2|43746.7|43726.7|43746.7|43726.7|43744.2|43724.2|7
1635379690000|2021-10-28 00:08:10|43750|43730|43750.8|43730.8|43750.8|43730.8|43750|43730|2
1635379710000|2021-10-28 00:08:30|43751.7|43731.7|43753.3|43733.3|43753.3|43733.3|43751.7|43731.7|0
1635379720000|2021-10-28 00:08:40|43758.3|43738.3|43764.2|43744.2|43764.2|43744.2|43758.3|43738.3|7
1635379740000|2021-10-28 00:09:00|||||||||1
1635379750000|2021-10-28 00:09:10|43763.3|43743.3|43756.7|43736.7|43763.3|43743.3|43756.7|43736.7|3
1635379760000|2021-10-28 00:09:20|43755.1|43735.1|43756.7|43736.7|43756.7|43736.7|43755.1|43735.1|2
1635379770000|2021-10-28 00:09:30|43755.8|43735.8|43752.5|43732.5|43755.8|43735.8|43752.5|43732.5|2
1635379780000|2021-10-28 00:09:40|43750|43730|43750|43730|43750|43730|43750|43730|1
1635379790000|2021-10-28 00:09:50|43750.8|43730.8|43750.8|43730.8|43750.8|43730.8|43750.8|43730.8|1
1635379800000|2021-10-28 00:10:00|43751.7|43731.7|43745.8|43725.8|43753.3|43733.3|43745.8|43725.8|1
1635379820000|2021-10-28 00:10:20|43743.3|43723.3|43745.8|43725.8|43745.8|43725.8|43740.8|43720.8|2
1635379830000|2021-10-28 00:10:30|43745|43725|43740.8|43720.8|43745|43725|43740.8|43720.8|1
1635379840000|2021-10-28 00:10:40|43740|43720|43738.3|43718.3|43740.8|43720.8|43738.3|43718.3|5
1635379850000|2021-10-28 00:10:50|43733.3|43713.3|43732.5|43712.5|43733.3|43713.3|43732.5|43712.5|5
1635379870000|2021-10-28 00:11:10|43730|43710|43719.2|43699.2|43730|43710|43719.2|43699.2|6
1635379880000|2021-10-28 00:11:20|43717.6|43697.6|43713.3|43693.3|43717.6|43697.6|43713.3|43693.3|4
1635379890000|2021-10-28 00:11:30|43710.1|43690.1|43710.8|43690.8|43710.8|43690.8|43705.8|43685.8|8
1635379900000|2021-10-28 00:11:40|43708.3|43688.3|43698.3|43678.3|43708.3|43688.3|43698.3|43678.3|4
1635379910000|2021-10-28 00:11:50|43691.7|43671.7|43692.6|43672.6|43692.6|43672.6|43690.8|43670.8|7
1635379920000|2021-10-28 00:12:00|43694.2|43674.2|43695.8|43675.8|43696.7|43676.7|43694.2|43674.2|1
1635379930000|2021-10-28 00:12:10|43696.7|43676.7|43699.2|43679.2|43699.2|43679.2|43696.7|43676.7|4
1635379940000|2021-10-28 00:12:20|43694.2|43674.2|43695.8|43675.8|43695.8|43675.8|43694.2|43674.2|2
1635379970000|2021-10-28 00:12:50|43695|43675|43693.3|43673.3|43695|43675|43693.3|43673.3|0
1635379980000|2021-10-28 00:13:00|43692.5|43672.5|43690.8|43670.8|43692.5|43672.5|43690.8|43670.8|1
1635379990000|2021-10-28 00:13:10|43688.3|43668.3|43683.3|43663.3|43688.3|43668.3|43683.3|43663.3|1
1635380010000|2021-10-28 00:13:30|43680.8|43660.8|43680.8|43660.8|43680.8|43660.8|43680.8|43660.8|1
1635380030000|2021-10-28 00:13:50|43680|43660|43679.2|43659.2|43680|43660|43678.3|43658.3|3
1635380040000|2021-10-28 00:14:00|43685.8|43665.8|43687.5|43667.5|43687.5|43667.5|43685.8|43665.8|4
1635380050000|2021-10-28 00:14:10|43688.3|43668.3|43688.3|43668.3|43688.3|43668.3|43688.3|43668.3|2
1635380060000|2021-10-28 00:14:20|43693.3|43673.3|43693.3|43673.3|43693.3|43673.3|43693.3|43673.3|1
1635380070000|2021-10-28 00:14:30|43694.2|43674.2|43695.8|43675.8|43697.6|43677.6|43694.2|43674.2|3
1635380080000|2021-10-28 00:14:40|43698.3|43678.3|43700.8|43680.8|43700.8|43680.8|43698.3|43678.3|1
1635380100000|2021-10-28 00:15:00|43703.3|43683.3|43705.8|43685.8|43708.3|43688.3|43703.3|43683.3|4
1635380120000|2021-10-28 00:15:20|43703.3|43683.3|43703.3|43683.3|43703.3|43683.3|43703.3|43683.3|1
1635380130000|2021-10-28 00:15:30|43705.8|43685.8|43703.3|43683.3|43705.8|43685.8|43703.3|43683.3|4
1635380140000|2021-10-28 00:15:40|43700.8|43680.8|43700.8|43680.8|43700.8|43680.8|43700.8|43680.8|0
1635380150000|2021-10-28 00:15:50|43699.2|43679.2|43699.2|43679.2|43699.2|43679.2|43699.2|43679.2|0
1635380160000|2021-10-28 00:16:00|43700.8|43680.8|43700.8|43680.8|43700.8|43680.8|43700.8|43680.8|1
1635380170000|2021-10-28 00:16:10|43705.8|43685.8|43709.2|43689.2|43709.2|43689.2|43705.8|43685.8|1
1635380180000|2021-10-28 00:16:20|43710.8|43690.8|43715.8|43695.8|43715.8|43695.8|43710.8|43690.8|1
1635380190000|2021-10-28 00:16:30|43718.3|43698.3|43718.3|43698.3|43718.3|43698.3|43718.3|43698.3|0
1635380200000|2021-10-28 00:16:40|43719.2|43699.2|43720.8|43700.8|43723.3|43703.3|43719.2|43699.2|1
1635380210000|2021-10-28 00:16:50|43715.8|43695.8|43713.3|43693.3|43715.8|43695.8|43713.3|43693.3|0
1635380220000|2021-10-28 00:17:00|43715.8|43695.8|43715.8|43695.8|43715.8|43695.8|43715.8|43695.8|3
1635380230000|2021-10-28 00:17:10|43713.3|43693.3|43713.3|43693.3|43713.3|43693.3|43713.3|43693.3|0
1635380250000|2021-10-28 00:17:30|43711.7|43691.7|43711.7|43691.7|43711.7|43691.7|43711.7|43691.7|0
1635380260000|2021-10-28 00:17:40|43710.8|43690.8|43710.8|43690.8|43710.8|43690.8|43710.8|43690.8|0
1635380270000|2021-10-28 00:17:50|43708.3|43688.3|43706.7|43686.7|43708.3|43688.3|43705.8|43685.8|4
1635380280000|2021-10-28 00:18:00|43709.2|43689.2|43709.2|43689.2|43709.2|43689.2|43709.2|43689.2|0
1635380290000|2021-10-28 00:18:10|43710.8|43690.8|43710.8|43690.8|43710.8|43690.8|43710.8|43690.8|0
1635380300000|2021-10-28 00:18:20|43715|43695|43715.8|43695.8|43715.8|43695.8|43715|43695|0
1635380330000|2021-10-28 00:18:50|||||||||1
1635380350000|2021-10-28 00:19:10|43713.3|43693.3|43713.3|43693.3|43713.3|43693.3|43713.3|43693.3|4
1635380360000|2021-10-28 00:19:20|||||||||2
1635380370000|2021-10-28 00:19:30|43710.8|43690.8|43710.8|43690.8|43710.8|43690.8|43710.8|43690.8|1
1635380400000|2021-10-28 00:20:00|||||||||1
1635380410000|2021-10-28 00:20:10|43709.2|43689.2|43713.3|43693.3|43713.3|43693.3|43709.2|43689.2|1
1635380420000|2021-10-28 00:20:20|43718.3|43698.3|43715.8|43695.8|43718.3|43698.3|43715.8|43695.8|2
1635380430000|2021-10-28 00:20:30|43719.2|43699.2|43720.8|43700.8|43720.8|43700.8|43719.2|43699.2|0
1635380450000|2021-10-28 00:20:50|43716.7|43696.7|43715.8|43695.8|43716.7|43696.7|43715.8|43695.8|1
1635380460000|2021-10-28 00:21:00|43714.2|43694.2|43714.2|43694.2|43714.2|43694.2|43714.2|43694.2|3
1635380470000|2021-10-28 00:21:10|43715.8|43695.8|43715.8|43695.8|43715.8|43695.8|43715.8|43695.8|0
1635380480000|2021-10-28 00:21:20|||||||||1
1635380490000|2021-10-28 00:21:30|43714.2|43694.2|43711.7|43691.7|43714.2|43694.2|43711.7|43691.7|0
1635380520000|2021-10-28 00:22:00|43714.2|43694.2|43715.8|43695.8|43715.8|43695.8|43714.2|43694.2|1
1635380540000|2021-10-28 00:22:20|43720.8|43700.8|43715.8|43695.8|43720.8|43700.8|43715.8|43695.8|0
1635380580000|2021-10-28 00:23:00|43718.3|43698.3|43718.3|43698.3|43718.3|43698.3|43718.3|43698.3|3
1635380590000|2021-10-28 00:23:10|43719.2|43699.2|43725.8|43705.8|43725.8|43705.8|43719.2|43699.2|1
1635380640000|2021-10-28 00:24:00|43723.3|43703.3|43720.8|43700.8|43723.3|43703.3|43720.8|43700.8|1
1635380650000|2021-10-28 00:24:10|43721.7|43701.7|43721.7|43701.7|43721.7|43701.7|43721.7|43701.7|1
1635380660000|2021-10-28 00:24:20|43723.3|43703.3|43720.8|43700.8|43723.3|43703.3|43720.8|43700.8|1
1635380670000|2021-10-28 00:24:30|43718.3|43698.3|43718.3|43698.3|43718.3|43698.3|43718.3|43698.3|0
1635380680000|2021-10-28 00:24:40|||||||||1
1635380690000|2021-10-28 00:24:50|43717.4|43697.4|43715.8|43695.8|43717.4|43697.4|43715.8|43695.8|0
1635380700000|2021-10-28 00:25:00|43714.2|43694.2|43718.3|43698.3|43718.3|43698.3|43714.2|43694.2|2
1635380710000|2021-10-28 00:25:10|43710.1|43690.1|43717.6|43697.6|43720.1|43700.1|43710.1|43690.1|4
1635380720000|2021-10-28 00:25:20|43716.7|43696.7|43715.1|43695.1|43716.7|43696.7|43715.1|43695.1|1
1635380730000|2021-10-28 00:25:30|43720.1|43700.1|43720.1|43700.1|43720.1|43700.1|43720.1|43700.1|1
1635380740000|2021-10-28 00:25:40|43717.6|43697.6|43717.6|43697.6|43717.6|43697.6|43717.6|43697.6|1
1635380750000|2021-10-28 00:25:50|43718.4|43698.4|43712.6|43692.6|43720.1|43700.1|43712.6|43692.6|2
1635380760000|2021-10-28 00:26:00|43712.5|43692.5|43712.5|43692.5|43712.5|43692.5|43712.5|43692.5|1
1635380770000|2021-10-28 00:26:10|43715|43695|43719.3|43699.3|43719.3|43699.3|43715|43695|3
1635380780000|2021-10-28 00:26:20|43722.5|43702.5|43722.5|43702.5|43722.5|43702.5|43722.5|43702.5|1
1635380790000|2021-10-28 00:26:30|43721.7|43701.7|43716.7|43696.7|43721.7|43701.7|43715|43695|2
1635380800000|2021-10-28 00:26:40|43712.5|43692.5|43712.5|43692.5|43712.5|43692.5|43712.5|43692.5|1
1635380810000|2021-10-28 00:26:50|43710.9|43690.9|43710.9|43690.9|43710.9|43690.9|43710.9|43690.9|1
1635380820000|2021-10-28 00:27:00|43712.5|43692.5|43710|43690|43712.5|43692.5|43708.4|43688.4|0
1635380830000|2021-10-28 00:27:10|43712.5|43692.5|43712.5|43692.5|43712.5|43692.5|43712.5|43692.5|1
1635380840000|2021-10-28 00:27:20|43710.9|43690.9|43710.9|43690.9|43710.9|43690.9|43710.9|43690.9|1
1635380850000|2021-10-28 00:27:30|43712.5|43692.5|43712.5|43692.5|43712.5|43692.5|43712.5|43692.5|0
1635380860000|2021-10-28 00:27:40|43715|43695|43713.4|43693.4|43715|43695|43713.4|43693.4|0
1635380870000|2021-10-28 00:27:50|43710|43690|43710|43690|43710|43690|43710|43690|1
1635380880000|2021-10-28 00:28:00|43713.4|43693.4|43713.4|43693.4|43713.4|43693.4|43713.4|43693.4|2
1635380890000|2021-10-28 00:28:10|||||||||1
1635380900000|2021-10-28 00:28:20|43715.9|43695.9|43715.9|43695.9|43715.9|43695.9|43715.9|43695.9|0
1635380910000|2021-10-28 00:28:30|43723.4|43703.4|43722.5|43702.5|43727.5|43707.5|43722.5|43702.5|3
1635380920000|2021-10-28 00:28:40|43727.5|43707.5|43730|43710|43730|43710|43727.5|43707.5|5
1635380930000|2021-10-28 00:28:50|43732.5|43712.5|43732.5|43712.5|43732.5|43712.5|43732.5|43712.5|0
1635380940000|2021-10-28 00:29:00|43730.9|43710.9|43728.4|43708.4|43730.9|43710.9|43728.4|43708.4|2
1635380950000|2021-10-28 00:29:10|43725.9|43705.9|43725|43705|43725.9|43705.9|43725|43705|1
1635380960000|2021-10-28 00:29:20|43728.4|43708.4|43728.4|43708.4|43728.4|43708.4|43728.4|43708.4|2
1635380970000|2021-10-28 00:29:30|43725|43705|43725|43705|43725|43705|43725|43705|2
1635380990000|2021-10-28 00:29:50|43722.5|43702.5|43721.7|43701.7|43722.5|43702.5|43721.7|43701.7|2
1635381000000|2021-10-28 00:30:00|43720|43700|43720|43700|43720|43700|43720|43700|2
1635381020000|2021-10-28 00:30:20|43723.4|43703.4|43723.4|43703.4|43723.4|43703.4|43723.4|43703.4|1
1635381030000|2021-10-28 00:30:30|43721.8|43701.8|43718.4|43698.4|43721.8|43701.8|43718.4|43698.4|2
1635381040000|2021-10-28 00:30:40|43713.4|43693.4|43695|43675|43713.4|43693.4|43695|43675|7
1635381050000|2021-10-28 00:30:50|||||||||1
1635381060000|2021-10-28 00:31:00|43695.9|43675.9|43700|43680|43700|43680|43695.9|43675.9|4
1635381070000|2021-10-28 00:31:10|43702.5|43682.5|43702.5|43682.5|43702.5|43682.5|43702.5|43682.5|1
1635381090000|2021-10-28 00:31:30|43705|43685|43705|43685|43705|43685|43705|43685|3
1635381100000|2021-10-28 00:31:40|||||||||1
1635381110000|2021-10-28 00:31:50|43703.4|43683.4|43705|43685|43705|43685|43703.4|43683.4|1
1635381140000|2021-10-28 00:32:20|43700.9|43680.9|43700.9|43680.9|43700.9|43680.9|43700.9|43680.9|2
1635381150000|2021-10-28 00:32:30|43700|43680|43684.2|43664.2|43700|43680|43684.2|43664.2|3
1635381160000|2021-10-28 00:32:40|43682.5|43662.5|43630.8|43610.8|43682.5|43662.5|43630.8|43610.8|13
1635381170000|2021-10-28 00:32:50|43634.2|43614.2|43637.5|43617.5|43637.5|43617.5|43634.2|43614.2|14
1635381180000|2021-10-28 00:33:00|43652.5|43632.5|43655.8|43635.8|43655.8|43635.8|43652.5|43632.5|4
1635381200000|2021-10-28 00:33:20|43654.2|43634.2|43653.3|43633.3|43654.2|43634.2|43653.3|43633.3|2
1635381210000|2021-10-28 00:33:30|||||||||1
1635381230000|2021-10-28 00:33:50|43654.9|43634.9|43646.7|43626.7|43655.8|43635.8|43646.7|43626.7|8
1635381240000|2021-10-28 00:34:00|43648.3|43628.3|43654.2|43634.2|43654.2|43634.2|43648.3|43628.3|1
1635381250000|2021-10-28 00:34:10|43656.7|43636.7|43653.3|43633.3|43657.5|43637.5|43653.3|43633.3|6
1635381260000|2021-10-28 00:34:20|43651.7|43631.7|43655.8|43635.8|43655.8|43635.8|43651.7|43631.7|1
1635381270000|2021-10-28 00:34:30|43662.5|43642.5|43664.2|43644.2|43664.2|43644.2|43662.5|43642.5|6
1635381280000|2021-10-28 00:34:40|||||||||1
1635381300000|2021-10-28 00:35:00|43670.8|43650.8|43670.8|43650.8|43670.8|43650.8|43670.8|43650.8|5
1635381330000|2021-10-28 00:35:30|43669.2|43649.2|43669.2|43649.2|43669.2|43649.2|43669.2|43649.2|2
1635381340000|2021-10-28 00:35:40|43666.7|43646.7|43666.7|43646.7|43666.7|43646.7|43666.7|43646.7|0
1635381350000|2021-10-28 00:35:50|43665.8|43645.8|43665.8|43645.8|43665.8|43645.8|43665.8|43645.8|2
1635381360000|2021-10-28 00:36:00|43659.9|43639.9|43660.8|43640.8|43660.8|43640.8|43658.3|43638.3|7
1635381400000|2021-10-28 00:36:40|||||||||2
1635381420000|2021-10-28 00:37:00|||||||||4
1635381430000|2021-10-28 00:37:10|43658.3|43638.3|43651.7|43631.7|43658.3|43638.3|43651.7|43631.7|4
1635381450000|2021-10-28 00:37:30|43650|43630|43651.7|43631.7|43651.7|43631.7|43649.2|43629.2|1
1635381460000|2021-10-28 00:37:40|43649.2|43629.2|43645.8|43625.8|43649.2|43629.2|43645.8|43625.8|2
1635381480000|2021-10-28 00:38:00|43643.3|43623.3|43635.8|43615.8|43643.3|43623.3|43635.8|43615.8|2
1635381490000|2021-10-28 00:38:10|43634.9|43614.9|43632.5|43612.5|43634.9|43614.9|43632.5|43612.5|1
1635381500000|2021-10-28 00:38:20|43634.2|43614.2|43628.3|43608.3|43634.2|43614.2|43628.3|43608.3|3
1635381510000|2021-10-28 00:38:30|43625.8|43605.8|43628.3|43608.3|43628.3|43608.3|43625.8|43605.8|2
1635381520000|2021-10-28 00:38:40|43625.8|43605.8|43625.8|43605.8|43625.8|43605.8|43625.8|43605.8|11
1635381530000|2021-10-28 00:38:50|43628.3|43608.3|43628.3|43608.3|43628.3|43608.3|43628.3|43608.3|1
1635381540000|2021-10-28 00:39:00|43629.2|43609.2|43630|43610|43630|43610|43629.2|43609.2|1
1635381550000|2021-10-28 00:39:10|43629.2|43609.2|43635.8|43615.8|43635.8|43615.8|43628.3|43608.3|4
1635381590000|2021-10-28 00:39:50|43644.2|43624.2|43646.7|43626.7|43646.7|43626.7|43644.2|43624.2|6
1635381600000|2021-10-28 00:40:00|43648.3|43628.3|43649.2|43629.2|43650.8|43630.8|43648.3|43628.3|2
1635381610000|2021-10-28 00:40:10|43650.8|43630.8|43648.3|43628.3|43650.8|43630.8|43648.3|43628.3|4
1635381620000|2021-10-28 00:40:20|43645.8|43625.8|43640.8|43620.8|43645.8|43625.8|43640.8|43620.8|2
1635381630000|2021-10-28 00:40:30|43638.3|43618.3|43633.3|43613.3|43638.3|43618.3|43633.3|43613.3|3
1635381640000|2021-10-28 00:40:40|43634.2|43614.2|43634.2|43614.2|43634.2|43614.2|43634.2|43614.2|1
1635381650000|2021-10-28 00:40:50|43635.8|43615.8|43642.4|43622.4|43642.4|43622.4|43635.8|43615.8|3
1635381660000|2021-10-28 00:41:00|43640.8|43620.8|43640.8|43620.8|43640.8|43620.8|43640.8|43620.8|2
1635381680000|2021-10-28 00:41:20|||||||||3
1635381690000|2021-10-28 00:41:30|43646.7|43626.7|43646.7|43626.7|43646.7|43626.7|43646.7|43626.7|1
1635381700000|2021-10-28 00:41:40|43650.8|43630.8|43646.7|43626.7|43650.8|43630.8|43646.7|43626.7|4
1635381720000|2021-10-28 00:42:00|43649.9|43629.9|43655.8|43635.8|43655.8|43635.8|43649.9|43629.9|1
1635381730000|2021-10-28 00:42:10|43651.7|43631.7|43650.8|43630.8|43651.7|43631.7|43650.8|43630.8|4
1635381740000|2021-10-28 00:42:20|43651.7|43631.7|43651.7|43631.7|43651.7|43631.7|43651.7|43631.7|2
1635381750000|2021-10-28 00:42:30|43653.3|43633.3|43653.3|43633.3|43653.3|43633.3|43653.3|43633.3|1
1635381760000|2021-10-28 00:42:40|43655.8|43635.8|43655.8|43635.8|43655.8|43635.8|43655.8|43635.8|0
1635381780000|2021-10-28 00:43:00|||||||||1
1635381790000|2021-10-28 00:43:10|43658.3|43638.3|43658.3|43638.3|43658.3|43638.3|43658.3|43638.3|0
1635381820000|2021-10-28 00:43:40|43659.2|43639.2|43663.3|43643.3|43663.3|43643.3|43659.2|43639.2|2
1635381830000|2021-10-28 00:43:50|43665.8|43645.8|43665.8|43645.8|43665.8|43645.8|43665.8|43645.8|0
1635381840000|2021-10-28 00:44:00|43666.7|43646.7|43667.5|43647.5|43667.5|43647.5|43666.7|43646.7|5
1635381850000|2021-10-28 00:44:10|43660.8|43640.8|43646.7|43626.7|43660.8|43640.8|43646.7|43626.7|5
1635381860000|2021-10-28 00:44:20|43645.8|43625.8|43646.7|43626.7|43646.7|43626.7|43645.8|43625.8|1
1635381870000|2021-10-28 00:44:30|43645.8|43625.8|43643.3|43623.3|43645.8|43625.8|43643.3|43623.3|3
1635381890000|2021-10-28 00:44:50|43640.8|43620.8|43640.8|43620.8|43640.8|43620.8|43640.8|43620.8|0
1635381900000|2021-10-28 00:45:00|43639.9|43619.9|43641.7|43621.7|43641.7|43621.7|43638.3|43618.3|4
1635381910000|2021-10-28 00:45:10|43644.2|43624.2|43645|43625|43645|43625|43644.2|43624.2|2
1635381920000|2021-10-28 00:45:20|43646.7|43626.7|43648.4|43628.4|43648.4|43628.4|43646.7|43626.7|0
1635381930000|2021-10-28 00:45:30|43650.9|43630.9|43652.5|43632.5|43652.5|43632.5|43650.9|43630.9|1
1635381950000|2021-10-28 00:45:50|43655.8|43635.8|43655.8|43635.8|43655.8|43635.8|43655.8|43635.8|0
1635381960000|2021-10-28 00:46:00|||||||||1
1635381970000|2021-10-28 00:46:10|||||||||1
1635381980000|2021-10-28 00:46:20|43650.8|43630.8|43650.8|43630.8|43650.8|43630.8|43650.8|43630.8|2
1635381990000|2021-10-28 00:46:30|43649.2|43629.2|43649.2|43629.2|43649.2|43629.2|43649.2|43629.2|2
1635382000000|2021-10-28 00:46:40|43648.3|43628.3|43649.2|43629.2|43649.2|43629.2|43648.3|43628.3|1
1635382010000|2021-10-28 00:46:50|||||||||2
1635382050000|2021-10-28 00:47:30|||||||||1
1635382070000|2021-10-28 00:47:50|43646.7|43626.7|43646.7|43626.7|43646.7|43626.7|43646.7|43626.7|1
1635382080000|2021-10-28 00:48:00|43647.5|43627.5|43649.2|43629.2|43649.2|43629.2|43646.7|43626.7|3
1635382090000|2021-10-28 00:48:10|43650|43630|43652.5|43632.5|43652.5|43632.5|43650|43630|1
1635382100000|2021-10-28 00:48:20|43650.9|43630.9|43650.9|43630.9|43650.9|43630.9|43650.9|43630.9|1
1635382130000|2021-10-28 00:48:50|43650|43630|43650|43630|43650|43630|43650|43630|1
1635382140000|2021-10-28 00:49:00|43650.8|43630.8|43649.2|43629.2|43650.8|43630.8|43649.2|43629.2|1
1635382150000|2021-10-28 00:49:10|43635.7|43615.7|43623.3|43603.3|43635.7|43615.7|43623.3|43603.3|20
1635382170000|2021-10-28 00:49:30|||||||||1
1635382180000|2021-10-28 00:49:40|43624.1|43604.1|43625|43605|43625|43605|43624.1|43604.1|0
1635382200000|2021-10-28 00:50:00|43627.5|43607.5|43629.1|43609.1|43629.1|43609.1|43627.5|43607.5|0
1635382220000|2021-10-28 00:50:20|43631.6|43611.6|43638.3|43618.3|43638.3|43618.3|43631.6|43611.6|2
1635382230000|2021-10-28 00:50:30|43635.8|43615.8|43638.3|43618.3|43638.3|43618.3|43635.8|43615.8|1
1635382250000|2021-10-28 00:50:50|43634.1|43614.1|43635.8|43615.8|43635.8|43615.8|43634.1|43614.1|2
1635382260000|2021-10-28 00:51:00|43633.3|43613.3|43631.6|43611.6|43633.3|43613.3|43631.6|43611.6|2
1635382270000|2021-10-28 00:51:10|43630.8|43610.8|43630.8|43610.8|43630.8|43610.8|43630.8|43610.8|1
1635382280000|2021-10-28 00:51:20|||||||||1
1635382290000|2021-10-28 00:51:30|43625.8|43605.8|43625.8|43605.8|43625.8|43605.8|43625.8|43605.8|1
1635382300000|2021-10-28 00:51:40|43623.3|43603.3|43625.8|43605.8|43625.8|43605.8|43623.3|43603.3|1
1635382310000|2021-10-28 00:51:50|43628.3|43608.3|43624.9|43604.9|43628.3|43608.3|43624.9|43604.9|6
1635382320000|2021-10-28 00:52:00|43623.3|43603.3|43625.8|43605.8|43625.8|43605.8|43623.3|43603.3|0
1635382340000|2021-10-28 00:52:20|43624.9|43604.9|43623.3|43603.3|43624.9|43604.9|43623.3|43603.3|0
1635382350000|2021-10-28 00:52:30|43620.8|43600.8|43620.8|43600.8|43620.8|43600.8|43620.8|43600.8|2
1635382360000|2021-10-28 00:52:40|||||||||2
1635382380000|2021-10-28 00:53:00|43623.3|43603.3|43623.3|43603.3|43623.3|43603.3|43623.3|43603.3|3
1635382390000|2021-10-28 00:53:10|43620.8|43600.8|43620.8|43600.8|43620.8|43600.8|43620.8|43600.8|2
1635382400000|2021-10-28 00:53:20|43618.3|43598.3|43618.3|43598.3|43618.3|43598.3|43618.3|43598.3|3
1635382420000|2021-10-28 00:53:40|43617.4|43597.4|43617.4|43597.4|43617.4|43597.4|43617.4|43597.4|0
1635382440000|2021-10-28 00:54:00|43618.3|43598.3|43617.4|43597.4|43619.9|43599.9|43617.4|43597.4|3
1635382450000|2021-10-28 00:54:10|43618.3|43598.3|43618.3|43598.3|43618.3|43598.3|43618.3|43598.3|0
1635382460000|2021-10-28 00:54:20|||||||||1
1635382470000|2021-10-28 00:54:30|43617.4|43597.4|43617.4|43597.4|43617.4|43597.4|43617.4|43597.4|1
1635382480000|2021-10-28 00:54:40|43616.5|43596.5|43619|43599|43619|43599|43616.5|43596.5|3
1635382490000|2021-10-28 00:54:50|43619.9|43599.9|43620.8|43600.8|43620.8|43600.8|43617.4|43597.4|0
1635382500000|2021-10-28 00:55:00|43625.8|43605.8|43630.8|43610.8|43630.8|43610.8|43625.8|43605.8|9
1635382510000|2021-10-28 00:55:10|43632.4|43612.4|43629.1|43609.1|43632.4|43612.4|43629.1|43609.1|0
1635382520000|2021-10-28 00:55:20|43635.8|43615.8|43635.8|43615.8|43635.8|43615.8|43635.8|43615.8|0
1635382540000|2021-10-28 00:55:40|||||||||1
1635382560000|2021-10-28 00:56:00|43634.9|43614.9|43635.8|43615.8|43635.8|43615.8|43633.3|43613.3|1
1635382580000|2021-10-28 00:56:20|43634.1|43614.1|43630.8|43610.8|43634.1|43614.1|43630.8|43610.8|2
1635382610000|2021-10-28 00:56:50|43627.5|43607.5|43625|43605|43627.5|43607.5|43625|43605|6
1635382640000|2021-10-28 00:57:20|43626.6|43606.6|43626.6|43606.6|43626.6|43606.6|43626.6|43606.6|2
1635382650000|2021-10-28 00:57:30|43628.3|43608.3|43630.8|43610.8|43630.8|43610.8|43628.3|43608.3|1
1635382660000|2021-10-28 00:57:40|43634.1|43614.1|43634.1|43614.1|43634.1|43614.1|43634.1|43614.1|1
1635382670000|2021-10-28 00:57:50|||||||||2
1635382680000|2021-10-28 00:58:00|43632.5|43612.5|43632.5|43612.5|43632.5|43612.5|43632.5|43612.5|1
1635382700000|2021-10-28 00:58:20|43630.9|43610.9|43629.1|43609.1|43630.9|43610.9|43629.1|43609.1|1
1635382720000|2021-10-28 00:58:40|43627.5|43607.5|43625.8|43605.8|43627.5|43607.5|43624.9|43604.9|10
1635382730000|2021-10-28 00:58:50|43628.3|43608.3|43628.3|43608.3|43628.3|43608.3|43628.3|43608.3|0
1635382740000|2021-10-28 00:59:00|43630.8|43610.8|43640.8|43620.8|43641.6|43621.6|43630.8|43610.8|5
1635382750000|2021-10-28 00:59:10|43643.3|43623.3|43648.3|43628.3|43648.3|43628.3|43643.3|43623.3|2
1635382760000|2021-10-28 00:59:20|43649.1|43629.1|43655.8|43635.8|43655.8|43635.8|43649.1|43629.1|0
1635382780000|2021-10-28 00:59:40|43656.6|43636.6|43669.9|43649.9|43669.9|43649.9|43656.6|43636.6|4
1635382790000|2021-10-28 00:59:50|43668.3|43648.3|43670.8|43650.8|43670.8|43650.8|43665|43645|8
1635382800000|2021-10-28 01:00:00|43672.5|43652.5|43658.3|43638.3|43686.6|43666.6|43635.8|43615.8|56
1635382810000|2021-10-28 01:00:10|43659.1|43639.1|43625.8|43605.8|43670.8|43650.8|43622.5|43602.5|9
1635382820000|2021-10-28 01:00:20|43628.3|43608.3|43647.4|43627.4|43655|43635|43622.4|43602.4|19
1635382830000|2021-10-28 01:00:30|43648.3|43628.3|43645.8|43625.8|43660.8|43640.8|43645.8|43625.8|12
1635382840000|2021-10-28 01:00:40|43648.3|43628.3|43670|43650|43670|43650|43648.3|43628.3|14
1635382850000|2021-10-28 01:00:50|43673.3|43653.3|43679.1|43659.1|43679.1|43659.1|43661.6|43641.6|11
1635382860000|2021-10-28 01:01:00|43680|43660|43670.8|43650.8|43681.6|43661.6|43663.3|43643.3|18
1635382870000|2021-10-28 01:01:10|43671.6|43651.6|43673.3|43653.3|43675.8|43655.8|43668.3|43648.3|16
1635382880000|2021-10-28 01:01:20|43675.8|43655.8|43677.5|43657.5|43686.6|43666.6|43675.8|43655.8|15
1635382890000|2021-10-28 01:01:30|43675|43655|43668.4|43648.4|43675|43655|43655|43635|23
1635382900000|2021-10-28 01:01:40|43670|43650|43670.8|43650.8|43672.5|43652.5|43665.8|43645.8|9
1635382910000|2021-10-28 01:01:50|43671.6|43651.6|43695.8|43675.8|43695.8|43675.8|43671.6|43651.6|9
1635382920000|2021-10-28 01:02:00|43693.3|43673.3|43648.3|43628.3|43693.3|43673.3|43645.8|43625.8|25
1635382930000|2021-10-28 01:02:10|43646.6|43626.6|43670.8|43650.8|43670.8|43650.8|43640.8|43620.8|26
1635382940000|2021-10-28 01:02:20|43672.5|43652.5|43689.1|43669.1|43689.1|43669.1|43672.5|43652.5|14
1635382950000|2021-10-28 01:02:30|43688.3|43668.3|43684.1|43664.1|43695.8|43675.8|43677.4|43657.4|17
1635382960000|2021-10-28 01:02:40|43685.8|43665.8|43703.3|43683.3|43704.1|43684.1|43685.8|43665.8|20
1635382970000|2021-10-28 01:02:50|43704|43684|43737.4|43717.4|43737.4|43717.4|43702.4|43682.4|16
1635382980000|2021-10-28 01:03:00|43736.5|43716.5|43715.8|43695.8|43736.5|43716.5|43713.2|43693.2|23
1635382990000|2021-10-28 01:03:10|43720.8|43700.8|43745.8|43725.8|43745.8|43725.8|43720.8|43700.8|11
1635383000000|2021-10-28 01:03:20|43750.8|43730.8|43748.3|43728.3|43750.8|43730.8|43728.3|43708.3|16
1635383010000|2021-10-28 01:03:30|43745.8|43725.8|43748.3|43728.3|43748.3|43728.3|43739.9|43719.9|12
1635383020000|2021-10-28 01:03:40|43745.8|43725.8|43731.5|43711.5|43745.8|43725.8|43731.5|43711.5|13
1635383030000|2021-10-28 01:03:50|43730.7|43710.7|43734.9|43714.9|43734.9|43714.9|43730.7|43710.7|6
1635383040000|2021-10-28 01:04:00|43734|43714|43705.7|43685.7|43734|43714|43700.7|43680.7|11
1635383050000|2021-10-28 01:04:10|43704.8|43684.8|43704.8|43684.8|43710.7|43690.7|43704.8|43684.8|5
1635383060000|2021-10-28 01:04:20|43705.7|43685.7|43718.2|43698.2|43718.2|43698.2|43705.7|43685.7|11
1635383070000|2021-10-28 01:04:30|43720.7|43700.7|43675.7|43655.7|43735.7|43715.7|43675.7|43655.7|21
1635383080000|2021-10-28 01:04:40|43674|43654|43681.4|43661.4|43681.4|43661.4|43668.2|43648.2|9
1635383090000|2021-10-28 01:04:50|43679.8|43659.8|43680.7|43660.7|43687.3|43667.3|43678.2|43658.2|9
1635383100000|2021-10-28 01:05:00|43682.3|43662.3|43700.7|43680.7|43700.7|43680.7|43682.3|43662.3|5
1635383110000|2021-10-28 01:05:10|43703.2|43683.2|43736.5|43716.5|43736.5|43716.5|43703.2|43683.2|20
1635383120000|2021-10-28 01:05:20|43738.2|43718.2|43748.2|43728.2|43748.2|43728.2|43728.2|43708.2|12
1635383130000|2021-10-28 01:05:30|43753.2|43733.2|43743.2|43723.2|43755.7|43735.7|43737.3|43717.3|16
1635383140000|2021-10-28 01:05:40|43745.7|43725.7|43742.3|43722.3|43754|43734|43739.8|43719.8|11
1635383150000|2021-10-28 01:05:50|43740.7|43720.7|43730.7|43710.7|43740.7|43720.7|43730.7|43710.7|9
1635383160000|2021-10-28 01:06:00|43728.2|43708.2|43730.7|43710.7|43741.5|43721.5|43725.7|43705.7|13
1635383170000|2021-10-28 01:06:10|43729.8|43709.8|43718.2|43698.2|43732.3|43712.3|43718.2|43698.2|5
1635383180000|2021-10-28 01:06:20|43713.2|43693.2|43710.7|43690.7|43713.2|43693.2|43705.7|43685.7|5
1635383190000|2021-10-28 01:06:30|43708.2|43688.2|43695.7|43675.7|43708.2|43688.2|43695.7|43675.7|12
1635383200000|2021-10-28 01:06:40|43698.9|43678.9|43696.5|43676.5|43699.8|43679.8|43693.2|43673.2|8
1635383210000|2021-10-28 01:06:50|43698.2|43678.2|43709.8|43689.8|43709.8|43689.8|43698.2|43678.2|10
1635383220000|2021-10-28 01:07:00|43707.3|43687.3|43700.7|43680.7|43710.7|43690.7|43698.2|43678.2|6
1635383230000|2021-10-28 01:07:10|43698.2|43678.2|43688.2|43668.2|43698.2|43678.2|43688.2|43668.2|8
1635383240000|2021-10-28 01:07:20|43686.4|43666.4|43688.2|43668.2|43688.2|43668.2|43680.7|43660.7|5
1635383250000|2021-10-28 01:07:30|43687.3|43667.3|43690.7|43670.7|43690.7|43670.7|43685.7|43665.7|0
1635383260000|2021-10-28 01:07:40|43695.7|43675.7|43701.5|43681.5|43703.2|43683.2|43695.7|43675.7|9
1635383270000|2021-10-28 01:07:50|43698.2|43678.2|43695.7|43675.7|43700.7|43680.7|43695.7|43675.7|1
1635383280000|2021-10-28 01:08:00|43692.3|43672.3|43678.2|43658.2|43692.3|43672.3|43677.3|43657.3|6
1635383290000|2021-10-28 01:08:10|43679.8|43659.8|43688.2|43668.2|43688.2|43668.2|43679.8|43659.8|5
1635383300000|2021-10-28 01:08:20|43689|43669|43710.7|43690.7|43710.7|43690.7|43689|43669|6
1635383310000|2021-10-28 01:08:30|43705.7|43685.7|43710.7|43690.7|43710.7|43690.7|43694|43674|10
1635383320000|2021-10-28 01:08:40|43715.7|43695.7|43716.5|43696.5|43718.2|43698.2|43709|43689|13
1635383330000|2021-10-28 01:08:50|43718.2|43698.2|43713.2|43693.2|43718.2|43698.2|43710.7|43690.7|1
1635383340000|2021-10-28 01:09:00|43714|43694|43705.7|43685.7|43715.7|43695.7|43705.7|43685.7|7
1635383350000|2021-10-28 01:09:10|43700.7|43680.7|43710.7|43690.7|43710.7|43690.7|43700.7|43680.7|9
1635383360000|2021-10-28 01:09:20|43708.2|43688.2|43705.7|43685.7|43708.2|43688.2|43702.3|43682.3|5
1635383370000|2021-10-28 01:09:30|43703.2|43683.2|43698.2|43678.2|43703.2|43683.2|43698.2|43678.2|7
1635383380000|2021-10-28 01:09:40|43695.7|43675.7|43689.8|43669.8|43695.7|43675.7|43689.8|43669.8|1
1635383390000|2021-10-28 01:09:50|43688.9|43668.9|43683.2|43663.2|43689.8|43669.8|43674|43654|8
1635383400000|2021-10-28 01:10:00|43682.3|43662.3|43665.7|43645.7|43682.3|43662.3|43665.7|43645.7|5
1635383410000|2021-10-28 01:10:10|43668.2|43648.2|43674.8|43654.8|43676.4|43656.4|43665.7|43645.7|15
1635383420000|2021-10-28 01:10:20|43675.7|43655.7|43680.7|43660.7|43682.3|43662.3|43675.7|43655.7|2
1635383430000|2021-10-28 01:10:30|43678.2|43658.2|43671.5|43651.5|43678.2|43658.2|43670.7|43650.7|10
1635383440000|2021-10-28 01:10:40|43670.7|43650.7|43663.2|43643.2|43670.7|43650.7|43661.5|43641.5|0
1635383450000|2021-10-28 01:10:50|43663.1|43643.1|43639.8|43619.8|43663.1|43643.1|43639.8|43619.8|9
1635383460000|2021-10-28 01:11:00|43636.5|43616.5|43632.3|43612.3|43636.5|43616.5|43632.3|43612.3|8
1635383470000|2021-10-28 01:11:10|43635.6|43615.6|43627.3|43607.3|43635.6|43615.6|43627.3|43607.3|9
1635383480000|2021-10-28 01:11:20|43630.6|43610.6|43638.1|43618.1|43640.6|43620.6|43630.6|43610.6|7
1635383490000|2021-10-28 01:11:30|43637.3|43617.3|43640.6|43620.6|43640.6|43620.6|43635.6|43615.6|1
1635383500000|2021-10-28 01:11:40|43639.8|43619.8|43635.6|43615.6|43639.8|43619.8|43635.6|43615.6|2
1635383510000|2021-10-28 01:11:50|43633.1|43613.1|43650.6|43630.6|43650.6|43630.6|43633.1|43613.1|13
1635383520000|2021-10-28 01:12:00|43652.3|43632.3|43650.6|43630.6|43653.9|43633.9|43650.6|43630.6|7
1635383530000|2021-10-28 01:12:10|43647.3|43627.3|43653.9|43633.9|43657.3|43637.3|43645.6|43625.6|6
1635383540000|2021-10-28 01:12:20|43652.3|43632.3|43654.8|43634.8|43659.8|43639.8|43652.3|43632.3|8
1635383550000|2021-10-28 01:12:30|43652.3|43632.3|43655.6|43635.6|43658.1|43638.1|43652.3|43632.3|5
1635383560000|2021-10-28 01:12:40|43656.5|43636.5|43655.6|43635.6|43663.1|43643.1|43655.6|43635.6|6
1635383570000|2021-10-28 01:12:50|43657.3|43637.3|43665.6|43645.6|43665.6|43645.6|43657.3|43637.3|3
1635383580000|2021-10-28 01:13:00|43668.1|43648.1|43700.6|43680.6|43700.6|43680.6|43668.1|43648.1|13
1635383590000|2021-10-28 01:13:10|43702.3|43682.3|43713.1|43693.1|43713.1|43693.1|43702.3|43682.3|9
1635383600000|2021-10-28 01:13:20|43710.6|43690.6|43715.6|43695.6|43720.6|43700.6|43705.6|43685.6|3
1635383610000|2021-10-28 01:13:30|43718.1|43698.1|43715.6|43695.6|43723.1|43703.1|43714.8|43694.8|2
1635383620000|2021-10-28 01:13:40|43708.1|43688.1|43705.6|43685.6|43715.6|43695.6|43702.3|43682.3|10
1635383630000|2021-10-28 01:13:50|43704.8|43684.8|43687.3|43667.3|43704.8|43684.8|43687.3|43667.3|6
1635383640000|2021-10-28 01:14:00|43685.6|43665.6|43665.6|43645.6|43685.6|43665.6|43665.6|43645.6|8
1635383650000|2021-10-28 01:14:10|43666.5|43646.5|43683.1|43663.1|43683.1|43663.1|43665.6|43645.6|4
1635383660000|2021-10-28 01:14:20|43680.6|43660.6|43673.1|43653.1|43680.6|43660.6|43673.1|43653.1|1
1635383670000|2021-10-28 01:14:30|43670.6|43650.6|43685.6|43665.6|43685.6|43665.6|43668.1|43648.1|6
1635383680000|2021-10-28 01:14:40|43687.3|43667.3|43690.6|43670.6|43690.6|43670.6|43687.3|43667.3|5
1635383690000|2021-10-28 01:14:50|43693.1|43673.1|43695.6|43675.6|43695.6|43675.6|43690.6|43670.6|9
1635383700000|2021-10-28 01:15:00|43696.5|43676.5|43718.1|43698.1|43721.5|43701.5|43695.6|43675.6|20
1635383710000|2021-10-28 01:15:10|43720.6|43700.6|43718.1|43698.1|43720.6|43700.6|43718.1|43698.1|7
1635383720000|2021-10-28 01:15:20|43720.6|43700.6|43728.1|43708.1|43728.1|43708.1|43715.6|43695.6|5
1635383730000|2021-10-28 01:15:30|43727.3|43707.3|43735.6|43715.6|43740.6|43720.6|43726.5|43706.5|10
1635383740000|2021-10-28 01:15:40|43733.1|43713.1|43728.1|43708.1|43735.6|43715.6|43728.1|43708.1|8
1635383750000|2021-10-28 01:15:50|43730.6|43710.6|43723.1|43703.1|43734.8|43714.8|43723.1|43703.1|4
1635383760000|2021-10-28 01:16:00|43725.6|43705.6|43734.8|43714.8|43734.8|43714.8|43720.6|43700.6|6
1635383770000|2021-10-28 01:16:10|43732.3|43712.3|43735.6|43715.6|43735.6|43715.6|43732.3|43712.3|4
1635383780000|2021-10-28 01:16:20|43736.5|43716.5|43718.1|43698.1|43740.6|43720.6|43718.1|43698.1|8
1635383790000|2021-10-28 01:16:30|43715.6|43695.6|43713.1|43693.1|43718.1|43698.1|43713.1|43693.1|6
1635383800000|2021-10-28 01:16:40|43710.6|43690.6|43705.6|43685.6|43710.6|43690.6|43705.6|43685.6|0
1635383810000|2021-10-28 01:16:50|43707.3|43687.3|43707.3|43687.3|43707.3|43687.3|43707.3|43687.3|6
1635383820000|2021-10-28 01:17:00|43705.6|43685.6|43703.1|43683.1|43705.6|43685.6|43693.1|43673.1|9
1635383830000|2021-10-28 01:17:10|43701.5|43681.5|43720.6|43700.6|43720.6|43700.6|43700.6|43680.6|21
1635383840000|2021-10-28 01:17:20|43723.1|43703.1|43735.6|43715.6|43735.6|43715.6|43723.1|43703.1|5
1635383850000|2021-10-28 01:17:30|43734.8|43714.8|43735.6|43715.6|43735.6|43715.6|43728.1|43708.1|11
1635383860000|2021-10-28 01:17:40|43740.6|43720.6|43733.1|43713.1|43743.1|43723.1|43733.1|43713.1|11
1635383870000|2021-10-28 01:17:50|43725.6|43705.6|43728.1|43708.1|43728.1|43708.1|43725.6|43705.6|3
1635383880000|2021-10-28 01:18:00|43729|43709|43735.6|43715.6|43738.1|43718.1|43729|43709|8
1635383890000|2021-10-28 01:18:10|43733.1|43713.1|43748.1|43728.1|43748.1|43728.1|43733.1|43713.1|11
1635383900000|2021-10-28 01:18:20|43749.9|43729.9|43754|43734|43754|43734|43749.9|43729.9|3
1635383910000|2021-10-28 01:18:30|43753.1|43733.1|43742.3|43722.3|43753.1|43733.1|43742.3|43722.3|10
1635383920000|2021-10-28 01:18:40|43749.8|43729.8|43752.3|43732.3|43752.3|43732.3|43749.8|43729.8|8
1635383930000|2021-10-28 01:18:50|43753.9|43733.9|43760.6|43740.6|43760.6|43740.6|43752.3|43732.3|21
1635383940000|2021-10-28 01:19:00|43755.6|43735.6|43743.1|43723.1|43755.6|43735.6|43743.1|43723.1|10
1635383950000|2021-10-28 01:19:10|43740.6|43720.6|43740.6|43720.6|43740.6|43720.6|43732.3|43712.3|20
1635383960000|2021-10-28 01:19:20|43743.9|43723.9|43745.6|43725.6|43745.6|43725.6|43743.9|43723.9|1
1635383970000|2021-10-28 01:19:30|43744.8|43724.8|43743.1|43723.1|43745.6|43725.6|43743.1|43723.1|5
1635383980000|2021-10-28 01:19:40|43740.6|43720.6|43740.6|43720.6|43743.1|43723.1|43739.8|43719.8|7
1635383990000|2021-10-28 01:19:50|43750.6|43730.6|43755.6|43735.6|43755.6|43735.6|43750.6|43730.6|7
1635384000000|2021-10-28 01:20:00|43753.1|43733.1|43755.6|43735.6|43755.6|43735.6|43751.5|43731.5|7
1635384010000|2021-10-28 01:20:10|43753.1|43733.1|43748.1|43728.1|43753.1|43733.1|43748.1|43728.1|8
1635384020000|2021-10-28 01:20:20|43753.1|43733.1|43760.6|43740.6|43760.6|43740.6|43753.1|43733.1|15
1635384030000|2021-10-28 01:20:30|43757.3|43737.3|43745.6|43725.6|43758.1|43738.1|43740.6|43720.6|10
1635384040000|2021-10-28 01:20:40|43748.1|43728.1|43743.1|43723.1|43748.1|43728.1|43742.3|43722.3|14
1635384050000|2021-10-28 01:20:50|43745.6|43725.6|43740.6|43720.6|43745.6|43725.6|43740.6|43720.6|3
1635384060000|2021-10-28 01:21:00|43743.1|43723.1|43727.3|43707.3|43743.1|43723.1|43727.3|43707.3|14
1635384070000|2021-10-28 01:21:10|43717.3|43697.3|43730.6|43710.6|43731.5|43711.5|43717.3|43697.3|5
1635384080000|2021-10-28 01:21:20|43733.1|43713.1|43735.6|43715.6|43735.6|43715.6|43730.6|43710.6|0
1635384090000|2021-10-28 01:21:30|43730.6|43710.6|43735.6|43715.6|43735.6|43715.6|43725.6|43705.6|7
1635384100000|2021-10-28 01:21:40|43739|43719|43740.6|43720.6|43740.6|43720.6|43738.1|43718.1|3
1635384110000|2021-10-28 01:21:50|43735.6|43715.6|43735.6|43715.6|43738.1|43718.1|43733.1|43713.1|11
1635384120000|2021-10-28 01:22:00|43731.4|43711.4|43748.1|43728.1|43748.1|43728.1|43731.4|43711.4|12
1635384130000|2021-10-28 01:22:10|43753.1|43733.1|43761.5|43741.5|43761.5|43741.5|43753.1|43733.1|10
1635384140000|2021-10-28 01:22:20|43763.1|43743.1|43763.1|43743.1|43763.1|43743.1|43763.1|43743.1|0
1635384150000|2021-10-28 01:22:30|43758.1|43738.1|43755.6|43735.6|43758.1|43738.1|43753.1|43733.1|10
1635384160000|2021-10-28 01:22:40|43753.1|43733.1|43758.1|43738.1|43758.1|43738.1|43750.6|43730.6|2
1635384170000|2021-10-28 01:22:50|43759|43739|43748.1|43728.1|43763.1|43743.1|43748.1|43728.1|7
1635384180000|2021-10-28 01:23:00|43749|43729|43739.8|43719.8|43750.6|43730.6|43739.8|43719.8|2
1635384190000|2021-10-28 01:23:10|43738.1|43718.1|43728.1|43708.1|43738.1|43718.1|43725.6|43705.6|5
1635384200000|2021-10-28 01:23:20|43725.6|43705.6|43724.8|43704.8|43729.8|43709.8|43724.8|43704.8|6
1635384210000|2021-10-28 01:23:30|43723.1|43703.1|43723.1|43703.1|43725.6|43705.6|43720.6|43700.6|0
1635384220000|2021-10-28 01:23:40|43725.6|43705.6|43731.5|43711.5|43731.5|43711.5|43723.1|43703.1|3
1635384230000|2021-10-28 01:23:50|43733.1|43713.1|43728.1|43708.1|43733.1|43713.1|43728.1|43708.1|6
1635384240000|2021-10-28 01:24:00|43729|43709|43728.1|43708.1|43730.6|43710.6|43726.5|43706.5|3
1635384250000|2021-10-28 01:24:10|43725.6|43705.6|43752.4|43732.4|43752.4|43732.4|43725.6|43705.6|8
1635384260000|2021-10-28 01:24:20|43755.6|43735.6|43745.6|43725.6|43755.6|43735.6|43743.1|43723.1|3
1635384270000|2021-10-28 01:24:30|43750.6|43730.6|43755.6|43735.6|43755.6|43735.6|43750.6|43730.6|25
1635384280000|2021-10-28 01:24:40|43756.5|43736.5|43756.5|43736.5|43765.6|43745.6|43754.8|43734.8|6
1635384290000|2021-10-28 01:24:50|43758.1|43738.1|43754.8|43734.8|43760.6|43740.6|43753.1|43733.1|7
1635384300000|2021-10-28 01:25:00|43751.5|43731.5|43753.1|43733.1|43753.1|43733.1|43740.6|43720.6|9
1635384310000|2021-10-28 01:25:10|43758.1|43738.1|43765.6|43745.6|43765.6|43745.6|43755.6|43735.6|5
1635384320000|2021-10-28 01:25:20|43763.1|43743.1|43770.6|43750.6|43775.6|43755.6|43763.1|43743.1|12
1635384330000|2021-10-28 01:25:30|43769|43749|43760.6|43740.6|43769|43749|43755.6|43735.6|10
1635384340000|2021-10-28 01:25:40|43758.1|43738.1|43755.6|43735.6|43758.1|43738.1|43753.1|43733.1|7
1635384350000|2021-10-28 01:25:50|43754.8|43734.8|43765.6|43745.6|43765.6|43745.6|43754.8|43734.8|6
1635384360000|2021-10-28 01:26:00|43766.5|43746.5|43760.6|43740.6|43768.1|43748.1|43760.6|43740.6|3
1635384370000|2021-10-28 01:26:10|43762.3|43742.3|43763.1|43743.1|43765.6|43745.6|43762.3|43742.3|8
1635384380000|2021-10-28 01:26:20|43765.6|43745.6|43760.6|43740.6|43765.6|43745.6|43758.1|43738.1|3
1635384390000|2021-10-28 01:26:30|||||||||1
1635384400000|2021-10-28 01:26:40|43762.3|43742.3|43763.1|43743.1|43763.1|43743.1|43762.3|43742.3|0
1635384410000|2021-10-28 01:26:50|43760.6|43740.6|43760.6|43740.6|43765.6|43745.6|43760.6|43740.6|5
1635384420000|2021-10-28 01:27:00|43763.1|43743.1|43766.5|43746.5|43766.5|43746.5|43763.1|43743.1|2
1635384430000|2021-10-28 01:27:10|43769|43749|43765.6|43745.6|43770.6|43750.6|43765.6|43745.6|3
1635384440000|2021-10-28 01:27:20|43768.1|43748.1|43765.6|43745.6|43768.1|43748.1|43765.6|43745.6|4
1635384450000|2021-10-28 01:27:30|43766.5|43746.5|43773.1|43753.1|43773.1|43753.1|43766.5|43746.5|5
1635384460000|2021-10-28 01:27:40|43775.6|43755.6|43774.8|43754.8|43775.6|43755.6|43773.1|43753.1|3
1635384470000|2021-10-28 01:27:50|43773.1|43753.1|43773.1|43753.1|43775.6|43755.6|43773.1|43753.1|1
1635384480000|2021-10-28 01:28:00|43775.6|43755.6|43778.1|43758.1|43778.1|43758.1|43775.6|43755.6|4
1635384490000|2021-10-28 01:28:10|43775.6|43755.6|43775.6|43755.6|43780.6|43760.6|43775.6|43755.6|2
1635384500000|2021-10-28 01:28:20|43773.1|43753.1|43767.3|43747.3|43773.1|43753.1|43767.3|43747.3|6
1635384510000|2021-10-28 01:28:30|43765.6|43745.6|43770.6|43750.6|43770.6|43750.6|43765.6|43745.6|2
1635384520000|2021-10-28 01:28:40|43771.5|43751.5|43775.6|43755.6|43775.6|43755.6|43771.5|43751.5|0
1635384530000|2021-10-28 01:28:50|43773.1|43753.1|43768.1|43748.1|43773.1|43753.1|43768.1|43748.1|5
1635384540000|2021-10-28 01:29:00|43767.3|43747.3|43760.6|43740.6|43767.3|43747.3|43760.6|43740.6|7
1635384560000|2021-10-28 01:29:20|43759|43739|43758.1|43738.1|43759|43739|43755.6|43735.6|1
1635384570000|2021-10-28 01:29:30|43755.6|43735.6|43758.1|43738.1|43758.1|43738.1|43755.6|43735.6|1
1635384580000|2021-10-28 01:29:40|43755.6|43735.6|43752.3|43732.3|43755.6|43735.6|43752.3|43732.3|5
1635384590000|2021-10-28 01:29:50|43748.1|43728.1|43743.1|43723.1|43750.6|43730.6|43743.1|43723.1|8
1635384600000|2021-10-28 01:30:00|43745.6|43725.6|43770.6|43750.6|43770.6|43750.6|43745.6|43725.6|4
1635384610000|2021-10-28 01:30:10|43771.5|43751.5|43813.1|43793.1|43813.1|43793.1|43771.5|43751.5|29
1635384620000|2021-10-28 01:30:20|43812.3|43792.3|43808.1|43788.1|43813.1|43793.1|43808.1|43788.1|16
1635384630000|2021-10-28 01:30:30|43810.6|43790.6|43802.3|43782.3|43810.6|43790.6|43801.4|43781.4|10
1635384640000|2021-10-28 01:30:40|43803.1|43783.1|43790.6|43770.6|43805.6|43785.6|43790.6|43770.6|9
1635384650000|2021-10-28 01:30:50|43791.5|43771.5|43795.6|43775.6|43795.6|43775.6|43778.1|43758.1|15
1635384660000|2021-10-28 01:31:00|43793.1|43773.1|43775.6|43755.6|43793.1|43773.1|43775.6|43755.6|20
1635384670000|2021-10-28 01:31:10|43772.3|43752.3|43765.6|43745.6|43772.3|43752.3|43765.6|43745.6|4
1635384680000|2021-10-28 01:31:20|43764.8|43744.8|43760.6|43740.6|43764.8|43744.8|43755.6|43735.6|32
1635384690000|2021-10-28 01:31:30|43761.5|43741.5|43755.6|43735.6|43762.3|43742.3|43755.6|43735.6|2
1635384700000|2021-10-28 01:31:40|43760.6|43740.6|43760.6|43740.6|43760.6|43740.6|43760.6|43740.6|7
1635384710000|2021-10-28 01:31:50|43755.6|43735.6|43753.1|43733.1|43755.6|43735.6|43753.1|43733.1|1
1635384720000|2021-10-28 01:32:00|43755.6|43735.6|43759|43739|43759|43739|43755.6|43735.6|5
1635384730000|2021-10-28 01:32:10|43759.9|43739.9|43753.1|43733.1|43764|43744|43750.6|43730.6|8
1635384740000|2021-10-28 01:32:20|43750.6|43730.6|43750.6|43730.6|43750.6|43730.6|43750.6|43730.6|1
1635384750000|2021-10-28 01:32:30|43745.6|43725.6|43745.6|43725.6|43745.6|43725.6|43745.6|43725.6|4
1635384760000|2021-10-28 01:32:40|43744.8|43724.8|43743.1|43723.1|43753.1|43733.1|43743.1|43723.1|10
1635384770000|2021-10-28 01:32:50|43742.3|43722.3|43735.6|43715.6|43742.3|43722.3|43735.6|43715.6|0
1635384780000|2021-10-28 01:33:00|43734.8|43714.8|43742.4|43722.4|43742.4|43722.4|43734.8|43714.8|6
1635384790000|2021-10-28 01:33:10|43745.6|43725.6|43740.6|43720.6|43745.6|43725.6|43740.6|43720.6|2
1635384800000|2021-10-28 01:33:20|43737.3|43717.3|43732.3|43712.3|43737.3|43717.3|43732.3|43712.3|1
1635384810000|2021-10-28 01:33:30|43731.4|43711.4|43725.6|43705.6|43732.3|43712.3|43725.6|43705.6|2
1635384820000|2021-10-28 01:33:40|43728.1|43708.1|43728.1|43708.1|43729|43709|43728.1|43708.1|2
1635384830000|2021-10-28 01:33:50|43725.6|43705.6|43735.6|43715.6|43738.1|43718.1|43725.6|43705.6|11
1635384840000|2021-10-28 01:34:00|43733.1|43713.1|43734.8|43714.8|43734.8|43714.8|43733.1|43713.1|4
1635384850000|2021-10-28 01:34:10|43735.6|43715.6|43733.1|43713.1|43738.1|43718.1|43733.1|43713.1|1
1635384860000|2021-10-28 01:34:20|43730.6|43710.6|43728.1|43708.1|43733.1|43713.1|43728.1|43708.1|3
1635384870000|2021-10-28 01:34:30|43727.3|43707.3|43723.1|43703.1|43728.1|43708.1|43721.5|43701.5|7
1635384880000|2021-10-28 01:34:40|43718.1|43698.1|43720.6|43700.6|43723.1|43703.1|43718.1|43698.1|0
1635384890000|2021-10-28 01:34:50|43719.8|43699.8|43713.1|43693.1|43719.8|43699.8|43713.1|43693.1|5
1635384900000|2021-10-28 01:35:00|43715.6|43695.6|43715.6|43695.6|43718.1|43698.1|43715.6|43695.6|10
1635384910000|2021-10-28 01:35:10|43713.1|43693.1|43688.1|43668.1|43713.1|43693.1|43683.1|43663.1|28
1635384920000|2021-10-28 01:35:20|43687.3|43667.3|43678.1|43658.1|43687.3|43667.3|43673.1|43653.1|3
1635384930000|2021-10-28 01:35:30|43675.6|43655.6|43672.3|43652.3|43675.6|43655.6|43668.1|43648.1|8
1635384940000|2021-10-28 01:35:40|43671.4|43651.4|43662.3|43642.3|43671.4|43651.4|43662.3|43642.3|8
1635384950000|2021-10-28 01:35:50|43663.1|43643.1|43668.1|43648.1|43668.1|43648.1|43663.1|43643.1|13
1635384960000|2021-10-28 01:36:00|43669.8|43649.8|43675.6|43655.6|43675.6|43655.6|43665.6|43645.6|4
1635384970000|2021-10-28 01:36:10|43676.5|43656.5|43689.9|43669.9|43689.9|43669.9|43676.5|43656.5|14
1635384980000|2021-10-28 01:36:20|43691.5|43671.5|43688.1|43668.1|43691.5|43671.5|43678.1|43658.1|11
1635384990000|2021-10-28 01:36:30|43685.6|43665.6|43690.6|43670.6|43695.6|43675.6|43685.6|43665.6|6
1635385000000|2021-10-28 01:36:40|43692.3|43672.3|43705.6|43685.6|43707.2|43687.2|43692.3|43672.3|5
1635385010000|2021-10-28 01:36:50|43704|43684|43705.6|43685.6|43705.6|43685.6|43703.1|43683.1|5
1635385020000|2021-10-28 01:37:00|43704.7|43684.7|43705.6|43685.6|43705.6|43685.6|43704.7|43684.7|16
1635385030000|2021-10-28 01:37:10|43710.6|43690.6|43713.1|43693.1|43713.1|43693.1|43710.6|43690.6|3
1635385040000|2021-10-28 01:37:20|43710.6|43690.6|43710.6|43690.6|43710.6|43690.6|43710.6|43690.6|0
1635385050000|2021-10-28 01:37:30|43708.1|43688.1|43696.4|43676.4|43708.1|43688.1|43696.4|43676.4|4
1635385060000|2021-10-28 01:37:40|43695.6|43675.6|43693.1|43673.1|43695.6|43675.6|43690.6|43670.6|3
1635385070000|2021-10-28 01:37:50|43695.6|43675.6|43703.1|43683.1|43705.6|43685.6|43695.6|43675.6|9
1635385080000|2021-10-28 01:38:00|43705.6|43685.6|43720.6|43700.6|43720.6|43700.6|43705.6|43685.6|4
1635385090000|2021-10-28 01:38:10|43715.6|43695.6|43736.5|43716.5|43736.5|43716.5|43713.1|43693.1|4
1635385100000|2021-10-28 01:38:20|43735.6|43715.6|43735.6|43715.6|43735.6|43715.6|43733.1|43713.1|3
1635385110000|2021-10-28 01:38:30|43734.7|43714.7|43730.6|43710.6|43735.6|43715.6|43730.6|43710.6|4
1635385120000|2021-10-28 01:38:40|43733.1|43713.1|43735.6|43715.6|43740.6|43720.6|43733.1|43713.1|10
1635385130000|2021-10-28 01:38:50|43733.1|43713.1|43725.6|43705.6|43733.1|43713.1|43725.6|43705.6|1
1635385140000|2021-10-28 01:39:00|43726.5|43706.5|43708.1|43688.1|43733.1|43713.1|43708.1|43688.1|5
1635385150000|2021-10-28 01:39:10|43705.6|43685.6|43707.2|43687.2|43710.6|43690.6|43705.6|43685.6|3
1635385160000|2021-10-28 01:39:20|43705.6|43685.6|43698.1|43678.1|43705.6|43685.6|43698.1|43678.1|5
1635385170000|2021-10-28 01:39:30|43695.6|43675.6|43700.6|43680.6|43700.6|43680.6|43695.6|43675.6|3
1635385180000|2021-10-28 01:39:40|43698.1|43678.1|43700.6|43680.6|43700.6|43680.6|43695.6|43675.6|3
1635385190000|2021-10-28 01:39:50|43701.5|43681.5|43708.1|43688.1|43708.1|43688.1|43701.5|43681.5|5
1635385200000|2021-10-28 01:40:00|43706.4|43686.4|43700.6|43680.6|43706.4|43686.4|43700.6|43680.6|3
1635385210000|2021-10-28 01:40:10|43702.2|43682.2|43713.1|43693.1|43714|43694|43702.2|43682.2|6
1635385220000|2021-10-28 01:40:20|43710.6|43690.6|43708.1|43688.1|43710.6|43690.6|43708.1|43688.1|2
1635385230000|2021-10-28 01:40:30|43710.6|43690.6|43710.6|43690.6|43710.6|43690.6|43710.6|43690.6|0
1635385240000|2021-10-28 01:40:40|43711.5|43691.5|43698.1|43678.1|43718.1|43698.1|43695.6|43675.6|13
1635385250000|2021-10-28 01:40:50|43700.6|43680.6|43703.1|43683.1|43703.1|43683.1|43698.1|43678.1|2
1635385260000|2021-10-28 01:41:00|43700.6|43680.6|43700.6|43680.6|43700.6|43680.6|43700.6|43680.6|0
1635385270000|2021-10-28 01:41:10|43705.6|43685.6|43706.5|43686.5|43706.5|43686.5|43705.6|43685.6|7
1635385280000|2021-10-28 01:41:20|43705.6|43685.6|43703.1|43683.1|43705.6|43685.6|43700.6|43680.6|2
1635385290000|2021-10-28 01:41:30|43704|43684|43680.6|43660.6|43705.6|43685.6|43680.6|43660.6|8
1635385300000|2021-10-28 01:41:40|43683.1|43663.1|43681.4|43661.4|43688.1|43668.1|43681.4|43661.4|4
1635385310000|2021-10-28 01:41:50|43678.1|43658.1|43662.2|43642.2|43678.1|43658.1|43662.2|43642.2|5
1635385320000|2021-10-28 01:42:00|43660.6|43640.6|43670.6|43650.6|43673.1|43653.1|43660.6|43640.6|12
1635385330000|2021-10-28 01:42:10|43673.1|43653.1|43658.1|43638.1|43675.6|43655.6|43658.1|43638.1|8
1635385340000|2021-10-28 01:42:20|43660.6|43640.6|43663.1|43643.1|43668.1|43648.1|43658.1|43638.1|8
1635385350000|2021-10-28 01:42:30|43658.1|43638.1|43658.1|43638.1|43660.6|43640.6|43658.1|43638.1|1
1635385360000|2021-10-28 01:42:40|43655.6|43635.6|43658.1|43638.1|43658.1|43638.1|43655.6|43635.6|4
1635385370000|2021-10-28 01:42:50|43655.6|43635.6|43655.6|43635.6|43658.1|43638.1|43655.6|43635.6|3
1635385380000|2021-10-28 01:43:00|43656.5|43636.5|43653.1|43633.1|43658.1|43638.1|43648.1|43628.1|16
1635385390000|2021-10-28 01:43:10|43651.5|43631.5|43649.7|43629.7|43651.5|43631.5|43647.2|43627.2|11
1635385400000|2021-10-28 01:43:20|43648.1|43628.1|43650.6|43630.6|43653.1|43633.1|43648.1|43628.1|5
1635385420000|2021-10-28 01:43:40|43653.1|43633.1|43641.5|43621.5|43653.1|43633.1|43640.6|43620.6|13
1635385430000|2021-10-28 01:43:50|43640.6|43620.6|43627.2|43607.2|43640.6|43620.6|43627.2|43607.2|7
1635385440000|2021-10-28 01:44:00|43626.4|43606.4|43629|43609|43629|43609|43623.1|43603.1|17
1635385450000|2021-10-28 01:44:10|43630.6|43610.6|43630.6|43610.6|43630.6|43610.6|43625.6|43605.6|9
1635385460000|2021-10-28 01:44:20|43633.1|43613.1|43635.6|43615.6|43640.6|43620.6|43633.1|43613.1|10
1635385470000|2021-10-28 01:44:30|43638.1|43618.1|43638.1|43618.1|43638.1|43618.1|43638.1|43618.1|8
1635385480000|2021-10-28 01:44:40|43640.6|43620.6|43640.6|43620.6|43640.6|43620.6|43640.6|43620.6|2
1635385490000|2021-10-28 01:44:50|43637.2|43617.2|43633.9|43613.9|43640.6|43620.6|43633.9|43613.9|1
1635385500000|2021-10-28 01:45:00|43632.2|43612.2|43618.1|43598.1|43632.2|43612.2|43613.1|43593.1|19
1635385510000|2021-10-28 01:45:10|43620.6|43600.6|43625.6|43605.6|43629|43609|43615.6|43595.6|13
1635385520000|2021-10-28 01:45:20|43623.1|43603.1|43620.6|43600.6|43623.1|43603.1|43620.6|43600.6|1
1635385530000|2021-10-28 01:45:30|43619.7|43599.7|43615.6|43595.6|43619.7|43599.7|43615.6|43595.6|2
1635385540000|2021-10-28 01:45:40|43618.1|43598.1|43619|43599|43619|43599|43615.6|43595.6|1
1635385550000|2021-10-28 01:45:50|43619.8|43599.8|43619|43599|43621.5|43601.5|43619|43599|3
1635385560000|2021-10-28 01:46:00|43624|43604|43624|43604|43624|43604|43624|43604|3
1635385570000|2021-10-28 01:46:10|43626.5|43606.5|43629|43609|43629|43609|43626.5|43606.5|2
1635385580000|2021-10-28 01:46:20|43626.5|43606.5|43624|43604|43626.5|43606.5|43624|43604|1
1635385590000|2021-10-28 01:46:30|43621.5|43601.5|43616.5|43596.5|43621.5|43601.5|43616.5|43596.5|4
1635385600000|2021-10-28 01:46:40|43613.1|43593.1|43606.5|43586.5|43613.1|43593.1|43606.5|43586.5|6
1635385610000|2021-10-28 01:46:50|43604|43584|43576.5|43556.5|43604|43584|43576.5|43556.5|46
1635385620000|2021-10-28 01:47:00|43574|43554|43558.1|43538.1|43574|43554|43558.1|43538.1|19
1635385630000|2021-10-28 01:47:10|43560.6|43540.6|43555.6|43535.6|43560.6|43540.6|43555.6|43535.6|10
1635385640000|2021-10-28 01:47:20|43556.5|43536.5|43554|43534|43558.1|43538.1|43548.1|43528.1|12
1635385650000|2021-10-28 01:47:30|43555.6|43535.6|43550.6|43530.6|43556.5|43536.5|43550.6|43530.6|6
1635385660000|2021-10-28 01:47:40|43552.2|43532.2|43558.1|43538.1|43558.1|43538.1|43552.2|43532.2|17
1635385670000|2021-10-28 01:47:50|43560.6|43540.6|43560.6|43540.6|43565.6|43545.6|43560.6|43540.6|15
1635385680000|2021-10-28 01:48:00|43563.1|43543.1|43563.1|43543.1|43563.1|43543.1|43560.6|43540.6|7
1635385690000|2021-10-28 01:48:10|43574|43554|43578.1|43558.1|43580.6|43560.6|43574|43554|13
1635385700000|2021-10-28 01:48:20|43575.6|43555.6|43575.6|43555.6|43580.6|43560.6|43575.6|43555.6|6
1635385710000|2021-10-28 01:48:30|43574.7|43554.7|43570.6|43550.6|43574.7|43554.7|43570.6|43550.6|1
1635385720000|2021-10-28 01:48:40|43571.5|43551.5|43568.1|43548.1|43575.6|43555.6|43568.1|43548.1|3
1635385730000|2021-10-28 01:48:50|43563.1|43543.1|43565.6|43545.6|43565.6|43545.6|43563.1|43543.1|8
1635385740000|2021-10-28 01:49:00|43558.1|43538.1|43548.1|43528.1|43558.1|43538.1|43548.1|43528.1|13
1635385750000|2021-10-28 01:49:10|43553.1|43533.1|43547.2|43527.2|43555.6|43535.6|43547.2|43527.2|17
1635385760000|2021-10-28 01:49:20|43549.7|43529.7|43553.1|43533.1|43553.1|43533.1|43549.7|43529.7|8
1635385770000|2021-10-28 01:49:30|43555.6|43535.6|43550.6|43530.6|43555.6|43535.6|43550.6|43530.6|5
1635385780000|2021-10-28 01:49:40|43555.6|43535.6|43555.6|43535.6|43560.6|43540.6|43555.6|43535.6|10
1635385790000|2021-10-28 01:49:50|43556.5|43536.5|43558.1|43538.1|43558.1|43538.1|43555.6|43535.6|5
1635385800000|2021-10-28 01:50:00|43553.1|43533.1|43549.7|43529.7|43553.1|43533.1|43549.7|43529.7|7
1635385810000|2021-10-28 01:50:10|43545.6|43525.6|43531.5|43511.5|43545.6|43525.6|43527.2|43507.2|31
1635385820000|2021-10-28 01:50:20|43530.6|43510.6|43535.6|43515.6|43535.6|43515.6|43530.6|43510.6|11
1635385830000|2021-10-28 01:50:30|43538.1|43518.1|43548.1|43528.1|43548.1|43528.1|43534.7|43514.7|14
1635385840000|2021-10-28 01:50:40|43550.6|43530.6|43558.1|43538.1|43558.1|43538.1|43550.6|43530.6|8
1635385850000|2021-10-28 01:50:50|43559.7|43539.7|43575.6|43555.6|43576.5|43556.5|43559.7|43539.7|14
1635385860000|2021-10-28 01:51:00|43574|43554|43568.1|43548.1|43574|43554|43568.1|43548.1|9
1635385870000|2021-10-28 01:51:10|43569|43549|43563.1|43543.1|43570.6|43550.6|43563.1|43543.1|8
1635385880000|2021-10-28 01:51:20|43558.1|43538.1|43558.1|43538.1|43558.1|43538.1|43558.1|43538.1|7
1635385890000|2021-10-28 01:51:30|43555.6|43535.6|43558.1|43538.1|43558.1|43538.1|43550.6|43530.6|17
1635385900000|2021-10-28 01:51:40|43559|43539|43558.1|43538.1|43560.6|43540.6|43558.1|43538.1|3
1635385910000|2021-10-28 01:51:50|43559.7|43539.7|43563.1|43543.1|43563.1|43543.1|43559|43539|4
1635385920000|2021-10-28 01:52:00|||||||||2
1635385930000|2021-10-28 01:52:10|43564.7|43544.7|43555.6|43535.6|43565.6|43545.6|43555.6|43535.6|9
1635385940000|2021-10-28 01:52:20|43557.2|43537.2|43558.1|43538.1|43558.1|43538.1|43557.2|43537.2|2
1635385950000|2021-10-28 01:52:30|43563.1|43543.1|43566.5|43546.5|43566.5|43546.5|43563.1|43543.1|4
1635385960000|2021-10-28 01:52:40|43569|43549|43578.1|43558.1|43578.1|43558.1|43569|43549|20
1635385970000|2021-10-28 01:52:50|43575.6|43555.6|43575.6|43555.6|43575.6|43555.6|43575.6|43555.6|39
1635385980000|2021-10-28 01:53:00|43574.7|43554.7|43575.6|43555.6|43575.6|43555.6|43573.1|43553.1|0
1635385990000|2021-10-28 01:53:10|43581.5|43561.5|43585.6|43565.6|43585.6|43565.6|43581.5|43561.5|6
1635386000000|2021-10-28 01:53:20|43589|43569|43592.2|43572.2|43608.1|43588.1|43589|43569|29
1635386010000|2021-10-28 01:53:30|43593.1|43573.1|43600.6|43580.6|43600.6|43580.6|43590.6|43570.6|2
1635386020000|2021-10-28 01:53:40|43598.1|43578.1|43595.6|43575.6|43600.6|43580.6|43595.6|43575.6|6
1635386030000|2021-10-28 01:53:50|43593.1|43573.1|43595.6|43575.6|43595.6|43575.6|43593.1|43573.1|2
1635386040000|2021-10-28 01:54:00|43594.7|43574.7|43585.6|43565.6|43595.6|43575.6|43585.6|43565.6|4
1635386050000|2021-10-28 01:54:10|43583.1|43563.1|43580.6|43560.6|43585.6|43565.6|43580.6|43560.6|3
1635386060000|2021-10-28 01:54:20|43575.6|43555.6|43554.7|43534.7|43575.6|43555.6|43554.7|43534.7|9
1635386070000|2021-10-28 01:54:30|43553.1|43533.1|43556.5|43536.5|43556.5|43536.5|43548.1|43528.1|1
1635386080000|2021-10-28 01:54:40|43559|43539|43565.6|43545.6|43571.5|43551.5|43559|43539|8
1635386090000|2021-10-28 01:54:50|43563.9|43543.9|43558.1|43538.1|43563.9|43543.9|43558.1|43538.1|2
1635386100000|2021-10-28 01:55:00|43555.6|43535.6|43555.6|43535.6|43555.6|43535.6|43550.6|43530.6|3
1635386110000|2021-10-28 01:55:10|43558.9|43538.9|43568.1|43548.1|43568.1|43548.1|43558.9|43538.9|6
1635386120000|2021-10-28 01:55:20|43569|43549|43580.6|43560.6|43583.1|43563.1|43569|43549|3
1635386130000|2021-10-28 01:55:30|||||||||4
1635386140000|2021-10-28 01:55:40|43579.7|43559.7|43575.6|43555.6|43580.6|43560.6|43573.1|43553.1|1
1635386150000|2021-10-28 01:55:50|43570.6|43550.6|43579|43559|43579|43559|43570.6|43550.6|10
1635386160000|2021-10-28 01:56:00|43577.3|43557.3|43575.6|43555.6|43585.6|43565.6|43575.6|43555.6|6
1635386170000|2021-10-28 01:56:10|43574|43554|43550.6|43530.6|43574|43554|43548.1|43528.1|6
1635386180000|2021-10-28 01:56:20|43549|43529|43530.6|43510.6|43549|43529|43530.6|43510.6|18
1635386190000|2021-10-28 01:56:30|43533.1|43513.1|43535.6|43515.6|43540.6|43520.6|43533.1|43513.1|18
1635386200000|2021-10-28 01:56:40|43536.5|43516.5|43536.5|43516.5|43538.1|43518.1|43535.6|43515.6|8
1635386210000|2021-10-28 01:56:50|43535.6|43515.6|43533.1|43513.1|43535.6|43515.6|43533.1|43513.1|6
1635386220000|2021-10-28 01:57:00|43534|43514|43525.6|43505.6|43535.6|43515.6|43525.6|43505.6|1
1635386230000|2021-10-28 01:57:10|43528.1|43508.1|43525.6|43505.6|43530.6|43510.6|43525.6|43505.6|6
1635386240000|2021-10-28 01:57:20|43527.2|43507.2|43525.6|43505.6|43528.1|43508.1|43520.6|43500.6|6
1635386250000|2021-10-28 01:57:30|43520.6|43500.6|43524.7|43504.7|43524.7|43504.7|43520.6|43500.6|2
1635386260000|2021-10-28 01:57:40|43520.6|43500.6|43520.6|43500.6|43520.6|43500.6|43520.6|43500.6|8
1635386270000|2021-10-28 01:57:50|43524.7|43504.7|43525.6|43505.6|43528.1|43508.1|43522.2|43502.2|4
1635386280000|2021-10-28 01:58:00|43526.5|43506.5|43523.1|43503.1|43528.1|43508.1|43523.1|43503.1|1
1635386290000|2021-10-28 01:58:10|43522.2|43502.2|43520.6|43500.6|43522.2|43502.2|43520.6|43500.6|1
1635386300000|2021-10-28 01:58:20|43519|43499|43518.1|43498.1|43519|43499|43518.1|43498.1|1
1635386310000|2021-10-28 01:58:30|43485.5|43465.5|43490.6|43470.6|43493.1|43473.1|43466.5|43446.5|39
1635386320000|2021-10-28 01:58:40|43489|43469|43470.6|43450.6|43489|43469|43470.6|43450.6|19
1635386330000|2021-10-28 01:58:50|43468.1|43448.1|43465.6|43445.6|43470.6|43450.6|43465.6|43445.6|10
1635386340000|2021-10-28 01:59:00|43464|43444|43473.1|43453.1|43473.1|43453.1|43460.6|43440.6|16
1635386350000|2021-10-28 01:59:10|43472.2|43452.2|43489.7|43469.7|43489.7|43469.7|43472.2|43452.2|31
1635386360000|2021-10-28 01:59:20|43490.6|43470.6|43493.1|43473.1|43493.1|43473.1|43490.6|43470.6|2
1635458400000|2021-10-28 22:00:00|44243.9|44223.9|44189.4|44169.4|44257.3|44237.3|44189.4|44169.4|7
1635458410000|2021-10-28 22:00:10|44187.8|44167.8|44187.8|44167.8|44187.8|44167.8|44187.8|44167.8|1
1635458430000|2021-10-28 22:00:30|44185.3|44165.3|44177.8|44157.8|44185.3|44165.3|44177.8|44157.8|2
1635458440000|2021-10-28 22:00:40|44178.6|44158.6|44177|44157|44178.6|44158.6|44177|44157|0
1635458460000|2021-10-28 22:01:00|44174.5|44154.5|44174.5|44154.5|44174.5|44154.5|44174.5|44154.5|1
1635458480000|2021-10-28 22:01:20|||||||||1
1635458510000|2021-10-28 22:01:50|||||||||1
1635458520000|2021-10-28 22:02:00|44170.3|44150.3|44170.3|44150.3|44170.3|44150.3|44170.3|44150.3|0
1635458530000|2021-10-28 22:02:10|||||||||1
1635458560000|2021-10-28 22:02:40|44167.8|44147.8|44171.1|44151.1|44171.1|44151.1|44167.8|44147.8|4
1635458570000|2021-10-28 22:02:50|44172|44152|44172|44152|44172|44152|44172|44152|0
1635458580000|2021-10-28 22:03:00|44171.1|44151.1|44169.5|44149.5|44171.1|44151.1|44169.5|44149.5|1
1635458590000|2021-10-28 22:03:10|44167.8|44147.8|44167.8|44147.8|44167.8|44147.8|44167.8|44147.8|0
1635458620000|2021-10-28 22:03:40|44169.5|44149.5|44167.8|44147.8|44169.5|44149.5|44167.8|44147.8|0
1635458640000|2021-10-28 22:04:00|||||||||1
1635458660000|2021-10-28 22:04:20|44166.9|44146.9|44165.3|44145.3|44166.9|44146.9|44165.3|44145.3|0
1635458700000|2021-10-28 22:05:00|44164.4|44144.4|44164.4|44144.4|44164.4|44144.4|44164.4|44144.4|0
1635458720000|2021-10-28 22:05:20|||||||||3
1635458730000|2021-10-28 22:05:30|44168.6|44148.6|44168.6|44148.6|44168.6|44148.6|44168.6|44148.6|1
1635458740000|2021-10-28 22:05:40|44169.4|44149.4|44171.1|44151.1|44171.1|44151.1|44169.4|44149.4|0
1635458770000|2021-10-28 22:06:10|||||||||2
1635458780000|2021-10-28 22:06:20|44176.9|44156.9|44180.2|44160.2|44180.2|44160.2|44176.9|44156.9|10
1635458940000|2021-10-28 22:09:00|44181.1|44161.1|44168.6|44148.6|44181.1|44161.1|44168.6|44148.6|5
1635458950000|2021-10-28 22:09:10|44169.4|44149.4|44171.1|44151.1|44171.1|44151.1|44169.4|44149.4|0
1635458960000|2021-10-28 22:09:20|44168.6|44148.6|44168.6|44148.6|44168.6|44148.6|44168.6|44148.6|0
1635458970000|2021-10-28 22:09:30|44166.1|44146.1|44166.1|44146.1|44166.1|44146.1|44166.1|44146.1|0
1635459020000|2021-10-28 22:10:20|44164.4|44144.4|44161.1|44141.1|44164.4|44144.4|44161.1|44141.1|1
1635459050000|2021-10-28 22:10:50|44158.6|44138.6|44158.6|44138.6|44158.6|44138.6|44158.6|44138.6|1
1635459080000|2021-10-28 22:11:20|44156.1|44136.1|44156.1|44136.1|44156.1|44136.1|44156.1|44136.1|3
1635459120000|2021-10-28 22:12:00|44153.6|44133.6|44151.1|44131.1|44153.6|44133.6|44151.1|44131.1|1
1635459150000|2021-10-28 22:12:30|44153.6|44133.6|44153.6|44133.6|44153.6|44133.6|44153.6|44133.6|2
1635459240000|2021-10-28 22:14:00|44151.9|44131.9|44151.1|44131.1|44151.9|44131.9|44151.1|44131.1|3
1635459340000|2021-10-28 22:15:40|44148.6|44128.6|44148.6|44128.6|44148.6|44128.6|44148.6|44128.6|2
1635459390000|2021-10-28 22:16:30|44146.9|44126.9|44146.1|44126.1|44146.9|44126.9|44146.1|44126.1|3
1635459410000|2021-10-28 22:16:50|44147.7|44127.7|44151.1|44131.1|44151.1|44131.1|44147.7|44127.7|5
1635459430000|2021-10-28 22:17:10|44153.6|44133.6|44153.6|44133.6|44153.6|44133.6|44153.6|44133.6|1
1635459440000|2021-10-28 22:17:20|44148.6|44128.6|44151.1|44131.1|44151.1|44131.1|44148.6|44128.6|1
1635459450000|2021-10-28 22:17:30|44153.6|44133.6|44153.6|44133.6|44153.6|44133.6|44153.6|44133.6|1
1635459480000|2021-10-28 22:18:00|||||||||1
1635459540000|2021-10-28 22:19:00|44151.1|44131.1|44148.6|44128.6|44151.1|44131.1|44148.6|44128.6|3
1635459630000|2021-10-28 22:20:30|44148.5|44128.5|44148.5|44128.5|44148.5|44128.5|44148.5|44128.5|0
1635459640000|2021-10-28 22:20:40|44149.4|44129.4|44151|44131|44151|44131|44149.4|44129.4|0
1635459650000|2021-10-28 22:20:50|44152.7|44132.7|44153.5|44133.5|44153.5|44133.5|44152.7|44132.7|1
1635459680000|2021-10-28 22:21:20|44151|44131|44153.5|44133.5|44153.5|44133.5|44151|44131|1
1635459690000|2021-10-28 22:21:30|44151|44131|44153.5|44133.5|44153.5|44133.5|44151|44131|1
1635459830000|2021-10-28 22:23:50|||||||||1
1635459840000|2021-10-28 22:24:00|||||||||5
1635459880000|2021-10-28 22:24:40|44151|44131|44151|44131|44151|44131|44151|44131|3
1635459890000|2021-10-28 22:24:50|44148.5|44128.5|44148.5|44128.5|44148.5|44128.5|44148.5|44128.5|1
1635459900000|2021-10-28 22:25:00|44143.5|44123.5|44140.2|44120.2|44143.5|44123.5|44140.2|44120.2|6
1635459910000|2021-10-28 22:25:10|44136.9|44116.9|44134.4|44114.4|44136.9|44116.9|44131.9|44111.9|8
1635459920000|2021-10-28 22:25:20|44127.7|44107.7|44125.2|44105.2|44127.7|44107.7|44125.2|44105.2|17
1635459930000|2021-10-28 22:25:30|44128.5|44108.5|44128.5|44108.5|44128.5|44108.5|44128.5|44108.5|0
1635459950000|2021-10-28 22:25:50|44136|44116|44136|44116|44136|44116|44136|44116|1
1635459970000|2021-10-28 22:26:10|44138.5|44118.5|44141|44121|44141|44121|44138.5|44118.5|0
1635460010000|2021-10-28 22:26:50|44148.5|44128.5|44151.9|44131.9|44151.9|44131.9|44148.5|44128.5|2
1635460020000|2021-10-28 22:27:00|44152.7|44132.7|44151.9|44131.9|44152.7|44132.7|44151.9|44131.9|0
1635460030000|2021-10-28 22:27:10|44153.5|44133.5|44151|44131|44153.5|44133.5|44151|44131|0
1635460040000|2021-10-28 22:27:20|44153.5|44133.5|44153.5|44133.5|44153.5|44133.5|44153.5|44133.5|0
1635460050000|2021-10-28 22:27:30|44152.7|44132.7|44156|44136|44156|44136|44151|44131|2
1635460140000|2021-10-28 22:29:00|44154.4|44134.4|44151|44131|44154.4|44134.4|44151|44131|5
1635460200000|2021-10-28 22:30:00|44152.7|44132.7|44158.5|44138.5|44158.5|44138.5|44152.7|44132.7|7
1635460220000|2021-10-28 22:30:20|44161|44141|44161|44141|44161|44141|44161|44141|0
1635460320000|2021-10-28 22:32:00|44166|44146|44166|44146|44166|44146|44166|44146|1
1635460410000|2021-10-28 22:33:30|44163.5|44143.5|44162.7|44142.7|44163.5|44143.5|44162.7|44142.7|2
1635460420000|2021-10-28 22:33:40|44161|44141|44161|44141|44161|44141|44161|44141|1
1635460440000|2021-10-28 22:34:00|44160.2|44140.2|44153.5|44133.5|44160.2|44140.2|44153.5|44133.5|5
1635460650000|2021-10-28 22:37:30|44148.5|44128.5|44148.5|44128.5|44148.5|44128.5|44148.5|44128.5|1
1635460680000|2021-10-28 22:38:00|44146|44126|44146|44126|44146|44126|44146|44126|0
1635460740000|2021-10-28 22:39:00|44144.4|44124.4|44143.5|44123.5|44144.4|44124.4|44143.5|44123.5|4
1635460780000|2021-10-28 22:39:40|44141|44121|44140.2|44120.2|44141|44121|44140.2|44120.2|1
1635460790000|2021-10-28 22:39:50|44138.5|44118.5|44138.5|44118.5|44138.5|44118.5|44136|44116|1
1635460800000|2021-10-28 22:40:00|44136|44116|44132.7|44112.7|44138.5|44118.5|44132.7|44112.7|3
1635460830000|2021-10-28 22:40:30|44130.2|44110.2|44130.2|44110.2|44131|44111|44130.2|44110.2|2
1635460880000|2021-10-28 22:41:20|44132.7|44112.7|44132.7|44112.7|44132.7|44112.7|44132.7|44112.7|1
1635460890000|2021-10-28 22:41:30|44131.8|44111.8|44130.2|44110.2|44131.8|44111.8|44130.2|44110.2|0
1635460910000|2021-10-28 22:41:50|44132.7|44112.7|44132.7|44112.7|44132.7|44112.7|44132.7|44112.7|0
1635460950000|2021-10-28 22:42:30|44131|44111|44131|44111|44131|44111|44131|44111|0
1635461040000|2021-10-28 22:44:00|44131.9|44111.9|44133.5|44113.5|44133.5|44113.5|44131.9|44111.9|5
1635461060000|2021-10-28 22:44:20|44136|44116|44136|44116|44136|44116|44136|44116|0
1635461100000|2021-10-28 22:45:00|44136.9|44116.9|44143.5|44123.5|44143.5|44123.5|44136.9|44116.9|1
1635461120000|2021-10-28 22:45:20|44144.4|44124.4|44146|44126|44146|44126|44144.4|44124.4|0
1635461180000|2021-10-28 22:46:20|44148.5|44128.5|44148.5|44128.5|44148.5|44128.5|44148.5|44128.5|3
1635461190000|2021-10-28 22:46:30|||||||||1
1635461340000|2021-10-28 22:49:00|||||||||4
1635461370000|2021-10-28 22:49:30|44146|44126|44141|44121|44146|44126|44141|44121|2
1635461400000|2021-10-28 22:50:00|||||||||2
1635461450000|2021-10-28 22:50:50|44143.5|44123.5|44146.9|44126.9|44146.9|44126.9|44143.5|44123.5|10
1635461540000|2021-10-28 22:52:20|||||||||1
1635461570000|2021-10-28 22:52:50|44148.5|44128.5|44148.5|44128.5|44148.5|44128.5|44148.5|44128.5|4
1635461590000|2021-10-28 22:53:10|44151|44131|44147.7|44127.7|44151|44131|44147.7|44127.7|1
1635461610000|2021-10-28 22:53:30|44146|44126|44146|44126|44146|44126|44146|44126|0
1635461640000|2021-10-28 22:54:00|44142.7|44122.7|44141|44121|44142.7|44122.7|44141|44121|2
1635461740000|2021-10-28 22:55:40|44140.2|44120.2|44138.5|44118.5|44140.2|44120.2|44138.5|44118.5|0
1635461780000|2021-10-28 22:56:20|44141|44121|44141|44121|44141|44121|44141|44121|3
1635461810000|2021-10-28 22:56:50|44142.7|44122.7|44146|44126|44146|44126|44142.7|44122.7|8
1635461820000|2021-10-28 22:57:00|44149.3|44129.3|44161|44141|44161|44141|44149.3|44129.3|3
1635461830000|2021-10-28 22:57:10|44165.2|44145.2|44161|44141|44165.2|44145.2|44161|44141|3
1635461880000|2021-10-28 22:58:00|44161.9|44141.9|44163.5|44143.5|44163.5|44143.5|44161.9|44141.9|0
1635461890000|2021-10-28 22:58:10|44166|44146|44166|44146|44166|44146|44166|44146|2
1635461940000|2021-10-28 22:59:00|44165.2|44145.2|44161|44141|44165.2|44145.2|44161|44141|3
1635462030000|2021-10-28 23:00:30|44160.2|44140.2|44160.2|44140.2|44160.2|44140.2|44160.2|44140.2|7
1635462070000|2021-10-28 23:01:10|44156.8|44136.8|44156.8|44136.8|44156.8|44136.8|44156.8|44136.8|1
1635462090000|2021-10-28 23:01:30|44153.5|44133.5|44152.7|44132.7|44153.5|44133.5|44152.7|44132.7|0
1635462100000|2021-10-28 23:01:40|44151|44131|44151|44131|44151|44131|44151|44131|0
1635462130000|2021-10-28 23:02:10|44148.5|44128.5|44148.5|44128.5|44148.5|44128.5|44148.5|44128.5|0
1635462170000|2021-10-28 23:02:50|44147.7|44127.7|44147.7|44127.7|44147.7|44127.7|44147.7|44127.7|1
1635462190000|2021-10-28 23:03:10|44148.5|44128.5|44148.5|44128.5|44148.5|44128.5|44148.5|44128.5|2
1635462210000|2021-10-28 23:03:30|44149.3|44129.3|44149.3|44129.3|44149.3|44129.3|44149.3|44129.3|2
1635462250000|2021-10-28 23:04:10|44146.8|44126.8|44146.8|44126.8|44146.8|44126.8|44146.8|44126.8|0
1635462270000|2021-10-28 23:04:30|44146|44126|44146|44126|44146|44126|44146|44126|0
1635462300000|2021-10-28 23:05:00|44148.5|44128.5|44148.5|44128.5|44148.5|44128.5|44148.5|44128.5|2
1635462390000|2021-10-28 23:06:30|||||||||2
1635462450000|2021-10-28 23:07:30|44149.3|44129.3|44151|44131|44151|44131|44149.3|44129.3|0
1635462480000|2021-10-28 23:08:00|44154.3|44134.3|44154.3|44134.3|44154.3|44134.3|44154.3|44134.3|0
1635462490000|2021-10-28 23:08:10|44156.8|44136.8|44160.1|44140.1|44160.1|44140.1|44156.8|44136.8|1
1635462540000|2021-10-28 23:09:00|||||||||2
1635462550000|2021-10-28 23:09:10|44158.5|44138.5|44158.5|44138.5|44158.5|44138.5|44158.5|44138.5|0
1635462570000|2021-10-28 23:09:30|44156|44136|44156|44136|44156|44136|44156|44136|1
1635462580000|2021-10-28 23:09:40|44154.3|44134.3|44153.5|44133.5|44154.3|44134.3|44153.5|44133.5|0
1635462610000|2021-10-28 23:10:10|44151.8|44131.8|44151.8|44131.8|44151.8|44131.8|44151.8|44131.8|0
1635462640000|2021-10-28 23:10:40|44153.5|44133.5|44153.5|44133.5|44153.5|44133.5|44153.5|44133.5|0
1635462680000|2021-10-28 23:11:20|44156|44136|44156|44136|44156|44136|44156|44136|2
1635462710000|2021-10-28 23:11:50|||||||||1
1635462720000|2021-10-28 23:12:00|44156.8|44136.8|44158.5|44138.5|44158.5|44138.5|44156.8|44136.8|0
1635462840000|2021-10-28 23:14:00|44158.4|44138.4|44158.4|44138.4|44158.4|44138.4|44158.4|44138.4|0
1635462920000|2021-10-28 23:15:20|||||||||3
1635462970000|2021-10-28 23:16:10|44157.6|44137.6|44158.4|44138.4|44158.4|44138.4|44155.9|44135.9|2
1635463020000|2021-10-28 23:17:00|44153.4|44133.4|44153.4|44133.4|44153.4|44133.4|44153.4|44133.4|0
1635463030000|2021-10-28 23:17:10|44150.9|44130.9|44150.9|44130.9|44150.9|44130.9|44150.9|44130.9|0
1635463070000|2021-10-28 23:17:50|44153.4|44133.4|44153.4|44133.4|44153.4|44133.4|44153.4|44133.4|4
1635463160000|2021-10-28 23:19:20|44151.8|44131.8|44150.9|44130.9|44151.8|44131.8|44150.9|44130.9|2
1635463170000|2021-10-28 23:19:30|44148.4|44128.4|44148.4|44128.4|44148.4|44128.4|44148.4|44128.4|0
1635463190000|2021-10-28 23:19:50|44149.3|44129.3|44150.9|44130.9|44150.9|44130.9|44149.3|44129.3|0
1635463200000|2021-10-28 23:20:00|||||||||1
1635463210000|2021-10-28 23:20:10|44151.8|44131.8|44151.8|44131.8|44151.8|44131.8|44151.8|44131.8|0
1635463230000|2021-10-28 23:20:30|44152.6|44132.6|44152.6|44132.6|44152.6|44132.6|44152.6|44132.6|1
1635463400000|2021-10-28 23:23:20|44151.8|44131.8|44151.8|44131.8|44151.8|44131.8|44151.8|44131.8|0
1635463440000|2021-10-28 23:24:00|44150.9|44130.9|44150.9|44130.9|44150.9|44130.9|44150.9|44130.9|2
1635463620000|2021-10-28 23:27:00|44156|44136|44164.3|44144.3|44164.3|44144.3|44156|44136|5
1635463660000|2021-10-28 23:27:40|||||||||1
1635463740000|2021-10-28 23:29:00|44163.4|44143.4|44160.9|44140.9|44163.4|44143.4|44160.9|44140.9|1
1635463750000|2021-10-28 23:29:10|44160.1|44140.1|44160.1|44140.1|44160.1|44140.1|44160.1|44140.1|0
1635463790000|2021-10-28 23:29:50|||||||||1
1635463800000|2021-10-28 23:30:00|44158.4|44138.4|44158.4|44138.4|44158.4|44138.4|44158.4|44138.4|0
1635463920000|2021-10-28 23:32:00|||||||||2
1635463960000|2021-10-28 23:32:40|||||||||1
1635463990000|2021-10-28 23:33:10|44155.9|44135.9|44155.9|44135.9|44155.9|44135.9|44155.9|44135.9|0
1635464040000|2021-10-28 23:34:00|||||||||1
1635464050000|2021-10-28 23:34:10|||||||||1
1635464060000|2021-10-28 23:34:20|||||||||2
1635464160000|2021-10-28 23:36:00|||||||||1
1635464180000|2021-10-28 23:36:20|44153.4|44133.4|44153.4|44133.4|44153.4|44133.4|44153.4|44133.4|0
1635464210000|2021-10-28 23:36:50|||||||||1
1635464300000|2021-10-28 23:38:20|44150.9|44130.9|44150.9|44130.9|44150.9|44130.9|44150.9|44130.9|0
1635464330000|2021-10-28 23:38:50|44152.6|44132.6|44153.4|44133.4|44153.4|44133.4|44152.6|44132.6|3
1635464340000|2021-10-28 23:39:00|44150.9|44130.9|44144.2|44124.2|44150.9|44130.9|44144.2|44124.2|14
1635464420000|2021-10-28 23:40:20|44145.9|44125.9|44145.9|44125.9|44145.9|44125.9|44145.9|44125.9|1
1635464430000|2021-10-28 23:40:30|44143.4|44123.4|44143.4|44123.4|44144.2|44124.2|44143.4|44123.4|0
1635464510000|2021-10-28 23:41:50|44140.9|44120.9|44140.9|44120.9|44140.9|44120.9|44140.9|44120.9|1
1635464600000|2021-10-28 23:43:20|44137.6|44117.6|44133.4|44113.4|44137.6|44117.6|44133.4|44113.4|13
1635464610000|2021-10-28 23:43:30|||||||||1
1635464640000|2021-10-28 23:44:00|44135.9|44115.9|44134.2|44114.2|44135.9|44115.9|44134.2|44114.2|2
1635464650000|2021-10-28 23:44:10|44135.9|44115.9|44135.9|44115.9|44135.9|44115.9|44135.9|44115.9|0
1635464700000|2021-10-28 23:45:00|44133.4|44113.4|44133.4|44113.4|44133.4|44113.4|44133.4|44113.4|0
1635464710000|2021-10-28 23:45:10|44130.9|44110.9|44130.9|44110.9|44130.9|44110.9|44130.9|44110.9|1
1635464730000|2021-10-28 23:45:30|44133.4|44113.4|44133.4|44113.4|44133.4|44113.4|44133.4|44113.4|0
1635464750000|2021-10-28 23:45:50|44135.9|44115.9|44135.9|44115.9|44135.9|44115.9|44135.9|44115.9|2
1635464760000|2021-10-28 23:46:00|44134.2|44114.2|44140.9|44120.9|44140.9|44120.9|44134.2|44114.2|2
1635464810000|2021-10-28 23:46:50|44143.4|44123.4|44143.4|44123.4|44143.4|44123.4|44143.4|44123.4|1
1635464870000|2021-10-28 23:47:50|||||||||1
1635464910000|2021-10-28 23:48:30|44140.9|44120.9|44140.9|44120.9|44140.9|44120.9|44140.9|44120.9|1
1635464920000|2021-10-28 23:48:40|44141.7|44121.7|44143.4|44123.4|44143.4|44123.4|44140.9|44120.9|0
1635464930000|2021-10-28 23:48:50|44140.9|44120.9|44143.4|44123.4|44143.4|44123.4|44140.9|44120.9|1
1635464940000|2021-10-28 23:49:00|||||||||2
1635464950000|2021-10-28 23:49:10|44145.9|44125.9|44145.9|44125.9|44145.9|44125.9|44145.9|44125.9|6
1635464970000|2021-10-28 23:49:30|||||||||2
1635464980000|2021-10-28 23:49:40|44148.4|44128.4|44148.4|44128.4|44148.4|44128.4|44148.4|44128.4|1
1635464990000|2021-10-28 23:49:50|||||||||1
1635465020000|2021-10-28 23:50:20|44150.9|44130.9|44155.9|44135.9|44155.9|44135.9|44150.9|44130.9|1
1635465050000|2021-10-28 23:50:50|||||||||1
1635465060000|2021-10-28 23:51:00|44157.5|44137.5|44160.9|44140.9|44160.9|44140.9|44157.5|44137.5|3
1635465110000|2021-10-28 23:51:50|||||||||1
1635465130000|2021-10-28 23:52:10|||||||||1
1635465180000|2021-10-28 23:53:00|44163.4|44143.4|44160.9|44140.9|44163.4|44143.4|44160.9|44140.9|1
1635465190000|2021-10-28 23:53:10|44162.5|44142.5|44163.4|44143.4|44163.4|44143.4|44162.5|44142.5|1
1635465210000|2021-10-28 23:53:30|44161.7|44141.7|44159.2|44139.2|44163.4|44143.4|44159.2|44139.2|2
1635465230000|2021-10-28 23:53:50|44156.7|44136.7|44156.7|44136.7|44156.7|44136.7|44156.7|44136.7|1
1635465240000|2021-10-28 23:54:00|44155.9|44135.9|44155.9|44135.9|44155.9|44135.9|44155.9|44135.9|2
1635465250000|2021-10-28 23:54:10|44153.4|44133.4|44155.9|44135.9|44155.9|44135.9|44153.4|44133.4|0
1635465280000|2021-10-28 23:54:40|||||||||1
1635465290000|2021-10-28 23:54:50|44158.4|44138.4|44158.4|44138.4|44158.4|44138.4|44158.4|44138.4|1
1635465310000|2021-10-28 23:55:10|||||||||1
1635465330000|2021-10-28 23:55:30|44159.2|44139.2|44159.2|44139.2|44159.2|44139.2|44159.2|44139.2|0
1635465390000|2021-10-28 23:56:30|44160.9|44140.9|44164.2|44144.2|44164.2|44144.2|44160.9|44140.9|1
1635465410000|2021-10-28 23:56:50|||||||||2
1635465420000|2021-10-28 23:57:00|44169.2|44149.2|44171.7|44151.7|44171.7|44151.7|44169.2|44149.2|6
1635465430000|2021-10-28 23:57:10|44170.9|44150.9|44170.9|44150.9|44170.9|44150.9|44170.9|44150.9|5
1635465530000|2021-10-28 23:58:50|||||||||1
1635465600000|2021-10-29 00:00:00|44174.2|44154.2|44166.7|44146.7|44174.2|44154.2|44166.7|44146.7|1
1635465610000|2021-10-29 00:00:10|44167.5|44147.5|44185|44165|44185|44165|44167.5|44147.5|3
1635465620000|2021-10-29 00:00:20|44183.4|44163.4|44186.7|44166.7|44186.7|44166.7|44183.4|44163.4|2
1635465630000|2021-10-29 00:00:30|44189.2|44169.2|44184.2|44164.2|44189.2|44169.2|44184.2|44164.2|0
1635465640000|2021-10-29 00:00:40|44181.7|44161.7|44189.2|44169.2|44190|44170|44181.7|44161.7|5
1635465660000|2021-10-29 00:01:00|44188.4|44168.4|44204.2|44184.2|44204.2|44184.2|44188.4|44168.4|10
1635465670000|2021-10-29 00:01:10|44202.5|44182.5|44200|44180|44202.5|44182.5|44200|44180|3
1635465680000|2021-10-29 00:01:20|44201.7|44181.7|44201.7|44181.7|44201.7|44181.7|44201.7|44181.7|0
1635465700000|2021-10-29 00:01:40|44202.5|44182.5|44209.2|44189.2|44209.2|44189.2|44202.5|44182.5|0
1635465710000|2021-10-29 00:01:50|44206.7|44186.7|44204.2|44184.2|44206.7|44186.7|44201.7|44181.7|5
1635465720000|2021-10-29 00:02:00|44203.4|44183.4|44194.2|44174.2|44203.4|44183.4|44194.2|44174.2|1
1635465730000|2021-10-29 00:02:10|44197.5|44177.5|44200|44180|44200|44180|44197.5|44177.5|2
1635465740000|2021-10-29 00:02:20|44199.2|44179.2|44199.2|44179.2|44199.2|44179.2|44199.2|44179.2|1
1635465750000|2021-10-29 00:02:30|44198.4|44178.4|44196.7|44176.7|44198.4|44178.4|44196.7|44176.7|2
1635465760000|2021-10-29 00:02:40|44198.4|44178.4|44204.2|44184.2|44204.2|44184.2|44198.4|44178.4|7
1635465770000|2021-10-29 00:02:50|44212.5|44192.5|44219.2|44199.2|44219.2|44199.2|44212.5|44192.5|7
1635465790000|2021-10-29 00:03:10|44224.2|44204.2|44220.9|44200.9|44224.2|44204.2|44220.9|44200.9|7
1635465800000|2021-10-29 00:03:20|44219.2|44199.2|44214.2|44194.2|44219.2|44199.2|44214.2|44194.2|0
1635465810000|2021-10-29 00:03:30|44218.4|44198.4|44214.2|44194.2|44218.4|44198.4|44214.2|44194.2|2
1635465840000|2021-10-29 00:04:00|44211.7|44191.7|44209.2|44189.2|44211.7|44191.7|44206.7|44186.7|3
1635465850000|2021-10-29 00:04:10|44211.7|44191.7|44211.7|44191.7|44211.7|44191.7|44211.7|44191.7|0
1635465880000|2021-10-29 00:04:40|44219.2|44199.2|44219.2|44199.2|44219.2|44199.2|44219.2|44199.2|0
1635465890000|2021-10-29 00:04:50|||||||||5
1635465910000|2021-10-29 00:05:10|44215.9|44195.9|44217.5|44197.5|44217.5|44197.5|44215.9|44195.9|13
1635465920000|2021-10-29 00:05:20|44218.4|44198.4|44215.9|44195.9|44218.4|44198.4|44215.9|44195.9|0
1635465930000|2021-10-29 00:05:30|44214.2|44194.2|44214.2|44194.2|44214.2|44194.2|44214.2|44194.2|3
1635465940000|2021-10-29 00:05:40|||||||||2
1635465960000|2021-10-29 00:06:00|44211.7|44191.7|44214.2|44194.2|44214.2|44194.2|44210.9|44190.9|0
1635465970000|2021-10-29 00:06:10|||||||||1
1635466000000|2021-10-29 00:06:40|44215|44195|44216.7|44196.7|44216.7|44196.7|44215|44195|0
1635466020000|2021-10-29 00:07:00|44219.2|44199.2|44219.2|44199.2|44219.2|44199.2|44219.2|44199.2|3
1635466030000|2021-10-29 00:07:10|44221.7|44201.7|44223.4|44203.4|44223.4|44203.4|44221.7|44201.7|1
1635466040000|2021-10-29 00:07:20|44221.7|44201.7|44221.7|44201.7|44221.7|44201.7|44221.7|44201.7|0
1635466050000|2021-10-29 00:07:30|44222.5|44202.5|44224.2|44204.2|44224.2|44204.2|44222.5|44202.5|2
1635466060000|2021-10-29 00:07:40|44226.7|44206.7|44229.2|44209.2|44229.2|44209.2|44226.7|44206.7|1
1635466090000|2021-10-29 00:08:10|44231.7|44211.7|44234.2|44214.2|44234.2|44214.2|44231.7|44211.7|1
1635466100000|2021-10-29 00:08:20|44236.7|44216.7|44236.7|44216.7|44236.7|44216.7|44236.7|44216.7|2
1635466120000|2021-10-29 00:08:40|44235.8|44215.8|44234.2|44214.2|44235.8|44215.8|44234.2|44214.2|3
1635466130000|2021-10-29 00:08:50|44236.7|44216.7|44236.7|44216.7|44236.7|44216.7|44236.7|44216.7|0
1635466140000|2021-10-29 00:09:00|44234.2|44214.2|44234.2|44214.2|44234.2|44214.2|44234.2|44214.2|6
1635466150000|2021-10-29 00:09:10|||||||||6
1635466160000|2021-10-29 00:09:20|44247.5|44227.5|44274.2|44254.2|44276.7|44256.7|44247.5|44227.5|23
1635466170000|2021-10-29 00:09:30|44271.7|44251.7|44274.2|44254.2|44274.2|44254.2|44271.7|44251.7|6
1635466180000|2021-10-29 00:09:40|44273.3|44253.3|44270.8|44250.8|44273.3|44253.3|44270.8|44250.8|3
1635466190000|2021-10-29 00:09:50|44271.7|44251.7|44274.2|44254.2|44274.2|44254.2|44271.7|44251.7|2
1635466200000|2021-10-29 00:10:00|||||||||1
1635466210000|2021-10-29 00:10:10|44268.3|44248.3|44264.2|44244.2|44268.3|44248.3|44264.2|44244.2|5
1635466220000|2021-10-29 00:10:20|44261.7|44241.7|44259.2|44239.2|44261.7|44241.7|44259.2|44239.2|4
1635466230000|2021-10-29 00:10:30|||||||||2
1635466240000|2021-10-29 00:10:40|44260|44240|44264.2|44244.2|44264.2|44244.2|44260|44240|0
1635466250000|2021-10-29 00:10:50|44261.7|44241.7|44261.7|44241.7|44261.7|44241.7|44261.7|44241.7|1
1635466270000|2021-10-29 00:11:10|44260|44240|44256.7|44236.7|44260|44240|44256.7|44236.7|1
1635466290000|2021-10-29 00:11:30|44254.2|44234.2|44247.5|44227.5|44254.2|44234.2|44247.5|44227.5|4
1635466300000|2021-10-29 00:11:40|44238.3|44218.3|44239.2|44219.2|44241.7|44221.7|44237.5|44217.5|6
1635466310000|2021-10-29 00:11:50|44241.7|44221.7|44239.2|44219.2|44241.7|44221.7|44236.7|44216.7|2
1635466320000|2021-10-29 00:12:00|44234.2|44214.2|44239.2|44219.2|44239.2|44219.2|44234.2|44214.2|3
1635466330000|2021-10-29 00:12:10|44238.3|44218.3|44240.8|44220.8|44240.8|44220.8|44237.5|44217.5|4
1635466340000|2021-10-29 00:12:20|44239.2|44219.2|44247.5|44227.5|44247.5|44227.5|44238.3|44218.3|4
1635466360000|2021-10-29 00:12:40|44252.5|44232.5|44252.5|44232.5|44252.5|44232.5|44252.5|44232.5|0
1635466370000|2021-10-29 00:12:50|44250.8|44230.8|44250.8|44230.8|44250.8|44230.8|44249.2|44229.2|3
1635466380000|2021-10-29 00:13:00|44248.3|44228.3|44237.5|44217.5|44248.3|44228.3|44237.5|44217.5|10
1635466390000|2021-10-29 00:13:10|44240|44220|44242.5|44222.5|44242.5|44222.5|44240|44220|0
1635466420000|2021-10-29 00:13:40|44244.2|44224.2|44244.2|44224.2|44244.2|44224.2|44244.2|44224.2|0
1635466440000|2021-10-29 00:14:00|44242.5|44222.5|44245|44225|44245|44225|44242.5|44222.5|0
1635466460000|2021-10-29 00:14:20|44242.5|44222.5|44240|44220|44242.5|44222.5|44240|44220|5
1635466470000|2021-10-29 00:14:30|44237.5|44217.5|44237.5|44217.5|44237.5|44217.5|44237.5|44217.5|1
1635466480000|2021-10-29 00:14:40|44236.7|44216.7|44235|44215|44236.7|44216.7|44235|44215|0
1635466490000|2021-10-29 00:14:50|44237.5|44217.5|44236.7|44216.7|44237.5|44217.5|44236.7|44216.7|1
1635466500000|2021-10-29 00:15:00|44237.5|44217.5|44242.5|44222.5|44242.5|44222.5|44237.5|44217.5|6
1635466510000|2021-10-29 00:15:10|44247.5|44227.5|44258.3|44238.3|44258.3|44238.3|44247.5|44227.5|3
1635466520000|2021-10-29 00:15:20|44260|44240|44257.5|44237.5|44260|44240|44257.5|44237.5|0
1635466530000|2021-10-29 00:15:30|44245|44225|44245|44225|44245|44225|44245|44225|3
1635466540000|2021-10-29 00:15:40|44248.3|44228.3|44250|44230|44250|44230|44248.3|44228.3|1
1635466550000|2021-10-29 00:15:50|44247.5|44227.5|44243.3|44223.3|44247.5|44227.5|44243.3|44223.3|5
1635466560000|2021-10-29 00:16:00|44245|44225|44242.5|44222.5|44247.5|44227.5|44242.5|44222.5|5
1635466580000|2021-10-29 00:16:20|44240|44220|44242.5|44222.5|44242.5|44222.5|44240|44220|0
1635466590000|2021-10-29 00:16:30|44239.1|44219.1|44239.1|44219.1|44239.1|44219.1|44239.1|44219.1|3
1635466600000|2021-10-29 00:16:40|44237.5|44217.5|44237.5|44217.5|44237.5|44217.5|44237.5|44217.5|2
1635466610000|2021-10-29 00:16:50|44239.1|44219.1|44235|44215|44239.1|44219.1|44235|44215|3
1635466620000|2021-10-29 00:17:00|44230|44210|44230|44210|44230|44210|44230|44210|0
1635466630000|2021-10-29 00:17:10|44227.5|44207.5|44227.5|44207.5|44227.5|44207.5|44227.5|44207.5|0
1635466650000|2021-10-29 00:17:30|||||||||3
1635466670000|2021-10-29 00:17:50|||||||||1
1635466680000|2021-10-29 00:18:00|44228.3|44208.3|44230|44210|44230|44210|44228.3|44208.3|0
1635466690000|2021-10-29 00:18:10|44245.8|44225.8|44245|44225|44245.8|44225.8|44245|44225|4
1635466700000|2021-10-29 00:18:20|44244.1|44224.1|44244.1|44224.1|44244.1|44224.1|44244.1|44224.1|2
1635466710000|2021-10-29 00:18:30|44243.3|44223.3|44235.8|44215.8|44243.3|44223.3|44235.8|44215.8|1
1635466720000|2021-10-29 00:18:40|44235|44215|44235|44215|44235|44215|44235|44215|0
1635466730000|2021-10-29 00:18:50|44234.1|44214.1|44237.5|44217.5|44237.5|44217.5|44234.1|44214.1|2
1635466740000|2021-10-29 00:19:00|44239.1|44219.1|44237.5|44217.5|44239.1|44219.1|44237.5|44217.5|0
1635466750000|2021-10-29 00:19:10|44232.5|44212.5|44229.2|44209.2|44232.5|44212.5|44226.7|44206.7|4
1635466760000|2021-10-29 00:19:20|44226.7|44206.7|44226.7|44206.7|44226.7|44206.7|44226.7|44206.7|0
1635466770000|2021-10-29 00:19:30|44229.2|44209.2|44224.2|44204.2|44229.2|44209.2|44224.2|44204.2|0
1635466780000|2021-10-29 00:19:40|44226.7|44206.7|44226.7|44206.7|44226.7|44206.7|44226.7|44206.7|0
1635466790000|2021-10-29 00:19:50|44224.2|44204.2|44224.2|44204.2|44224.2|44204.2|44224.2|44204.2|0
1635466800000|2021-10-29 00:20:00|44229.2|44209.2|44229.2|44209.2|44229.2|44209.2|44229.2|44209.2|0
1635466810000|2021-10-29 00:20:10|44224.2|44204.2|44224.2|44204.2|44224.2|44204.2|44224.2|44204.2|2
1635466820000|2021-10-29 00:20:20|44225.8|44205.8|44224.2|44204.2|44226.7|44206.7|44224.2|44204.2|1
1635466830000|2021-10-29 00:20:30|44227.5|44207.5|44227.5|44207.5|44227.5|44207.5|44227.5|44207.5|0
1635466850000|2021-10-29 00:20:50|44228.3|44208.3|44228.3|44208.3|44228.3|44208.3|44228.3|44208.3|1
1635466860000|2021-10-29 00:21:00|44227.5|44207.5|44227.5|44207.5|44227.5|44207.5|44225|44205|2
1635466870000|2021-10-29 00:21:10|44228.3|44208.3|44235|44215|44235|44215|44228.3|44208.3|2
1635466880000|2021-10-29 00:21:20|44235.8|44215.8|44240|44220|44242.5|44222.5|44235.8|44215.8|2
1635466890000|2021-10-29 00:21:30|44239.1|44219.1|44237.5|44217.5|44239.1|44219.1|44237.5|44217.5|0
1635466900000|2021-10-29 00:21:40|||||||||3
1635466920000|2021-10-29 00:22:00|44235|44215|44237.5|44217.5|44237.5|44217.5|44235|44215|0
1635466950000|2021-10-29 00:22:30|44232.5|44212.5|44232.5|44212.5|44232.5|44212.5|44232.5|44212.5|0
1635466970000|2021-10-29 00:22:50|44231.6|44211.6|44229.1|44209.1|44231.6|44211.6|44229.1|44209.1|8
1635466980000|2021-10-29 00:23:00|||||||||1
1635466990000|2021-10-29 00:23:10|||||||||1
1635467010000|2021-10-29 00:23:30|44225.8|44205.8|44225.8|44205.8|44225.8|44205.8|44225.8|44205.8|1
1635467020000|2021-10-29 00:23:40|44220|44200|44213.3|44193.3|44220|44200|44212.5|44192.5|3
1635467030000|2021-10-29 00:23:50|44212.5|44192.5|44212.5|44192.5|44212.5|44192.5|44212.5|44192.5|0
1635467040000|2021-10-29 00:24:00|44215.8|44195.8|44215.8|44195.8|44215.8|44195.8|44215.8|44195.8|0
1635467050000|2021-10-29 00:24:10|44216.6|44196.6|44212.5|44192.5|44216.6|44196.6|44212.5|44192.5|0
1635467060000|2021-10-29 00:24:20|44215|44195|44217.5|44197.5|44217.5|44197.5|44215|44195|1
1635467070000|2021-10-29 00:24:30|44215|44195|44215|44195|44215.8|44195.8|44215|44195|0
1635467080000|2021-10-29 00:24:40|44217.5|44197.5|44220|44200|44220|44200|44217.5|44197.5|1
1635467090000|2021-10-29 00:24:50|44222.5|44202.5|44222.5|44202.5|44222.5|44202.5|44222.5|44202.5|1
1635467100000|2021-10-29 00:25:00|44217.5|44197.5|44217.5|44197.5|44217.5|44197.5|44217.5|44197.5|0
1635467110000|2021-10-29 00:25:10|||||||||1
1635467120000|2021-10-29 00:25:20|||||||||1
1635467130000|2021-10-29 00:25:30|44218.3|44198.3|44218.3|44198.3|44218.3|44198.3|44218.3|44198.3|2
1635467140000|2021-10-29 00:25:40|44220|44200|44220|44200|44220|44200|44220|44200|0
1635467150000|2021-10-29 00:25:50|44222.5|44202.5|44222.5|44202.5|44222.5|44202.5|44222.5|44202.5|3
1635467210000|2021-10-29 00:26:50|||||||||1
1635467220000|2021-10-29 00:27:00|44221.6|44201.6|44217.5|44197.5|44221.6|44201.6|44217.5|44197.5|1
1635467230000|2021-10-29 00:27:10|44215|44195|44215|44195|44215|44195|44215|44195|0
1635467260000|2021-10-29 00:27:40|44212.5|44192.5|44212.5|44192.5|44212.5|44192.5|44212.5|44192.5|1
1635467270000|2021-10-29 00:27:50|44210|44190|44207.5|44187.5|44210|44190|44207.5|44187.5|2
1635467280000|2021-10-29 00:28:00|44205|44185|44207.5|44187.5|44207.5|44187.5|44205|44185|1
1635467290000|2021-10-29 00:28:10|44205|44185|44206.6|44186.6|44206.6|44186.6|44205|44185|4
1635467300000|2021-10-29 00:28:20|44205|44185|44202.5|44182.5|44205|44185|44202.5|44182.5|0
1635467310000|2021-10-29 00:28:30|44200|44180|44200|44180|44200|44180|44200|44180|2
1635467320000|2021-10-29 00:28:40|||||||||1
1635467330000|2021-10-29 00:28:50|44202.5|44182.5|44202.5|44182.5|44202.5|44182.5|44202.5|44182.5|2
1635467340000|2021-10-29 00:29:00|44201.6|44181.6|44200|44180|44201.6|44181.6|44200|44180|3
1635467350000|2021-10-29 00:29:10|44197.5|44177.5|44197.5|44177.5|44197.5|44177.5|44197.5|44177.5|0
1635467360000|2021-10-29 00:29:20|||||||||1
1635467370000|2021-10-29 00:29:30|||||||||1
1635467390000|2021-10-29 00:29:50|||||||||20
1635467400000|2021-10-29 00:30:00|44196.6|44176.6|44197.5|44177.5|44197.5|44177.5|44194.1|44174.1|1
1635467410000|2021-10-29 00:30:10|44199.1|44179.1|44199.1|44179.1|44199.1|44179.1|44199.1|44179.1|4
1635467430000|2021-10-29 00:30:30|44196.6|44176.6|44200|44180|44200|44180|44195|44175|3
1635467440000|2021-10-29 00:30:40|||||||||2
1635467460000|2021-10-29 00:31:00|44199.1|44179.1|44195|44175|44199.1|44179.1|44195|44175|2
1635467470000|2021-10-29 00:31:10|44190|44170|44190|44170|44190|44170|44190|44170|2
1635467480000|2021-10-29 00:31:20|44192.5|44172.5|44192.5|44172.5|44192.5|44172.5|44192.5|44172.5|1
1635467520000|2021-10-29 00:32:00|44190|44170|44190|44170|44190|44170|44190|44170|0
1635467530000|2021-10-29 00:32:10|44187.5|44167.5|44185|44165|44187.5|44167.5|44185|44165|2
1635467540000|2021-10-29 00:32:20|44180|44160|44165|44145|44180|44160|44165|44145|10
1635467550000|2021-10-29 00:32:30|44167.5|44147.5|44165|44145|44167.5|44147.5|44165|44145|3
1635467560000|2021-10-29 00:32:40|44162.5|44142.5|44162.5|44142.5|44162.5|44142.5|44162.5|44142.5|1
1635467580000|2021-10-29 00:33:00|44167.5|44147.5|44169.1|44149.1|44169.1|44149.1|44167.5|44147.5|1
1635467590000|2021-10-29 00:33:10|44166.6|44146.6|44169.1|44149.1|44169.1|44149.1|44166.6|44146.6|2
1635467600000|2021-10-29 00:33:20|44172.4|44152.4|44168.3|44148.3|44172.4|44152.4|44168.3|44148.3|1
1635467610000|2021-10-29 00:33:30|44169.9|44149.9|44170.8|44150.8|44170.8|44150.8|44169.9|44149.9|1
1635467630000|2021-10-29 00:33:50|||||||||1
1635467640000|2021-10-29 00:34:00|44173.3|44153.3|44188.3|44168.3|44188.3|44168.3|44173.3|44153.3|3
1635467650000|2021-10-29 00:34:10|44190.8|44170.8|44190.8|44170.8|44190.8|44170.8|44190.8|44170.8|1
1635467660000|2021-10-29 00:34:20|44191.6|44171.6|44193.3|44173.3|44193.3|44173.3|44191.6|44171.6|0
1635467670000|2021-10-29 00:34:30|44190.8|44170.8|44190.8|44170.8|44190.8|44170.8|44190.8|44170.8|1
1635467690000|2021-10-29 00:34:50|44188.3|44168.3|44190.8|44170.8|44190.8|44170.8|44185.8|44165.8|3
1635467700000|2021-10-29 00:35:00|44188.3|44168.3|44185.8|44165.8|44188.3|44168.3|44185.8|44165.8|0
1635467710000|2021-10-29 00:35:10|44187.4|44167.4|44188.3|44168.3|44188.3|44168.3|44187.4|44167.4|0
1635467720000|2021-10-29 00:35:20|44190.8|44170.8|44190.8|44170.8|44190.8|44170.8|44190.8|44170.8|1
1635467730000|2021-10-29 00:35:30|44195.8|44175.8|44195.8|44175.8|44195.8|44175.8|44195.8|44175.8|1
1635467740000|2021-10-29 00:35:40|44196.6|44176.6|44200.8|44180.8|44200.8|44180.8|44195.8|44175.8|1
1635467760000|2021-10-29 00:36:00|44199.9|44179.9|44209.9|44189.9|44209.9|44189.9|44195.8|44175.8|11
1635467790000|2021-10-29 00:36:30|44210.7|44190.7|44210.7|44190.7|44210.7|44190.7|44210.7|44190.7|1
1635467860000|2021-10-29 00:37:40|44209.9|44189.9|44205.7|44185.7|44209.9|44189.9|44205.7|44185.7|2
1635467880000|2021-10-29 00:38:00|44206.6|44186.6|44205.7|44185.7|44208.2|44188.2|44205.7|44185.7|0
1635467890000|2021-10-29 00:38:10|44204.9|44184.9|44200.7|44180.7|44204.9|44184.9|44200.7|44180.7|0
1635467900000|2021-10-29 00:38:20|44199.9|44179.9|44199.9|44179.9|44199.9|44179.9|44199.9|44179.9|0
1635467920000|2021-10-29 00:38:40|44197.4|44177.4|44197.4|44177.4|44197.4|44177.4|44197.4|44177.4|0
1635467930000|2021-10-29 00:38:50|44198.2|44178.2|44198.2|44178.2|44198.2|44178.2|44198.2|44178.2|4
1635467940000|2021-10-29 00:39:00|44201.6|44181.6|44198.2|44178.2|44201.6|44181.6|44198.2|44178.2|4
1635467950000|2021-10-29 00:39:10|44197.4|44177.4|44195.7|44175.7|44197.4|44177.4|44195.7|44175.7|0
1635467980000|2021-10-29 00:39:40|||||||||1
1635468000000|2021-10-29 00:40:00|44197.4|44177.4|44203.2|44183.2|44203.2|44183.2|44197.4|44177.4|2
1635468020000|2021-10-29 00:40:20|44204.1|44184.1|44205.7|44185.7|44205.7|44185.7|44204.1|44184.1|2
1635468030000|2021-10-29 00:40:30|||||||||2
1635468050000|2021-10-29 00:40:50|44206.6|44186.6|44206.6|44186.6|44206.6|44186.6|44206.6|44186.6|2
1635468060000|2021-10-29 00:41:00|44209.1|44189.1|44209.1|44189.1|44209.1|44189.1|44209.1|44189.1|1
1635468080000|2021-10-29 00:41:20|44205.7|44185.7|44204.1|44184.1|44205.7|44185.7|44204.1|44184.1|2
1635468090000|2021-10-29 00:41:30|44201.6|44181.6|44201.6|44181.6|44201.6|44181.6|44201.6|44181.6|1
1635468120000|2021-10-29 00:42:00|44199.9|44179.9|44199.1|44179.1|44199.9|44179.9|44199.1|44179.1|2
1635468140000|2021-10-29 00:42:20|44199.9|44179.9|44204.1|44184.1|44204.1|44184.1|44199.9|44179.9|0
1635468200000|2021-10-29 00:43:20|44206.6|44186.6|44206.6|44186.6|44206.6|44186.6|44206.6|44186.6|3
1635468220000|2021-10-29 00:43:40|44215.8|44195.8|44215.8|44195.8|44215.8|44195.8|44215.8|44195.8|1
1635468230000|2021-10-29 00:43:50|44224.1|44204.1|44224.1|44204.1|44224.1|44204.1|44224.1|44204.1|2
1635468240000|2021-10-29 00:44:00|44224.9|44204.9|44229.1|44209.1|44229.1|44209.1|44224.9|44204.9|0
1635468250000|2021-10-29 00:44:10|44229.9|44209.9|44229.9|44209.9|44229.9|44209.9|44229.9|44209.9|0
1635468260000|2021-10-29 00:44:20|44231.6|44211.6|44234.9|44214.9|44234.9|44214.9|44231.6|44211.6|0
1635468270000|2021-10-29 00:44:30|44240.7|44220.7|44243.2|44223.2|44244.1|44224.1|44240.7|44220.7|4
1635468280000|2021-10-29 00:44:40|44241.6|44221.6|44246.6|44226.6|44246.6|44226.6|44241.6|44221.6|2
1635468290000|2021-10-29 00:44:50|||||||||1
1635468300000|2021-10-29 00:45:00|44244.9|44224.9|44257.4|44237.4|44257.4|44237.4|44244.9|44224.9|7
1635468310000|2021-10-29 00:45:10|44259.1|44239.1|44256.6|44236.6|44259.1|44239.1|44256.6|44236.6|2
1635468330000|2021-10-29 00:45:30|44251.6|44231.6|44244.1|44224.1|44251.6|44231.6|44244.1|44224.1|2
1635468340000|2021-10-29 00:45:40|44245.7|44225.7|44249.1|44229.1|44249.1|44229.1|44245.7|44225.7|2
1635468350000|2021-10-29 00:45:50|44248.2|44228.2|44246.6|44226.6|44248.2|44228.2|44246.6|44226.6|0
1635468360000|2021-10-29 00:46:00|44245.7|44225.7|44244.1|44224.1|44245.7|44225.7|44244.1|44224.1|1
1635468370000|2021-10-29 00:46:10|44242.4|44222.4|44242.4|44222.4|44242.4|44222.4|44242.4|44222.4|9
1635468380000|2021-10-29 00:46:20|44244.1|44224.1|44236.6|44216.6|44244.1|44224.1|44236.6|44216.6|2
1635468400000|2021-10-29 00:46:40|||||||||1
1635468410000|2021-10-29 00:46:50|44239.1|44219.1|44236.6|44216.6|44239.1|44219.1|44236.6|44216.6|4
1635468420000|2021-10-29 00:47:00|44234.1|44214.1|44235.7|44215.7|44235.7|44215.7|44234.1|44214.1|1
1635468430000|2021-10-29 00:47:10|44234.1|44214.1|44234.1|44214.1|44234.1|44214.1|44234.1|44214.1|0
1635468450000|2021-10-29 00:47:30|44234.9|44214.9|44234.1|44214.1|44235.7|44215.7|44234.1|44214.1|1
1635468460000|2021-10-29 00:47:40|||||||||1
1635468470000|2021-10-29 00:47:50|||||||||2
1635468480000|2021-10-29 00:48:00|44231.6|44211.6|44231.6|44211.6|44231.6|44211.6|44231.6|44211.6|2
1635468490000|2021-10-29 00:48:10|44232.4|44212.4|44231.6|44211.6|44234.1|44214.1|44231.6|44211.6|1
1635468500000|2021-10-29 00:48:20|44234.1|44214.1|44234.1|44214.1|44234.1|44214.1|44234.1|44214.1|1
1635468520000|2021-10-29 00:48:40|44231.6|44211.6|44231.6|44211.6|44231.6|44211.6|44231.6|44211.6|1
1635468540000|2021-10-29 00:49:00|||||||||2
1635468570000|2021-10-29 00:49:30|44228.2|44208.2|44228.2|44208.2|44228.2|44208.2|44228.2|44208.2|2
1635468580000|2021-10-29 00:49:40|44229.1|44209.1|44229.1|44209.1|44229.1|44209.1|44229.1|44209.1|0
1635468600000|2021-10-29 00:50:00|44226.6|44206.6|44224.1|44204.1|44226.6|44206.6|44224.1|44204.1|2
1635468610000|2021-10-29 00:50:10|44218.2|44198.2|44213.2|44193.2|44218.2|44198.2|44213.2|44193.2|2
1635468630000|2021-10-29 00:50:30|44205.7|44185.7|44206.6|44186.6|44206.6|44186.6|44205.7|44185.7|2
1635468640000|2021-10-29 00:50:40|||||||||1
1635468650000|2021-10-29 00:50:50|||||||||1
1635468660000|2021-10-29 00:51:00|44204.1|44184.1|44204.1|44184.1|44204.1|44184.1|44204.1|44184.1|0
1635468670000|2021-10-29 00:51:10|||||||||2
1635468680000|2021-10-29 00:51:20|44205.7|44185.7|44209.1|44189.1|44209.1|44189.1|44205.7|44185.7|2
1635468710000|2021-10-29 00:51:50|44214.1|44194.1|44209.1|44189.1|44214.1|44194.1|44209.1|44189.1|0
1635468720000|2021-10-29 00:52:00|44211.6|44191.6|44206.6|44186.6|44211.6|44191.6|44206.6|44186.6|0
1635468730000|2021-10-29 00:52:10|44209.1|44189.1|44212.4|44192.4|44212.4|44192.4|44209.1|44189.1|1
1635468750000|2021-10-29 00:52:30|44216.6|44196.6|44216.6|44196.6|44216.6|44196.6|44216.6|44196.6|0
1635468780000|2021-10-29 00:53:00|44215.7|44195.7|44214.1|44194.1|44215.7|44195.7|44214.1|44194.1|1
1635468830000|2021-10-29 00:53:50|||||||||1
1635468840000|2021-10-29 00:54:00|||||||||1
1635468850000|2021-10-29 00:54:10|44211.6|44191.6|44211.6|44191.6|44211.6|44191.6|44211.6|44191.6|0
1635468860000|2021-10-29 00:54:20|||||||||2
1635468870000|2021-10-29 00:54:30|44214.1|44194.1|44211.6|44191.6|44214.1|44194.1|44211.6|44191.6|1
1635468890000|2021-10-29 00:54:50|44214.1|44194.1|44209.1|44189.1|44214.1|44194.1|44209.1|44189.1|3
1635468900000|2021-10-29 00:55:00|44214.1|44194.1|44216.6|44196.6|44216.6|44196.6|44214.1|44194.1|2
1635468950000|2021-10-29 00:55:50|44221.6|44201.6|44219.9|44199.9|44221.6|44201.6|44219.9|44199.9|4
1635468970000|2021-10-29 00:56:10|44224.1|44204.1|44224.1|44204.1|44224.1|44204.1|44224.1|44204.1|2
1635468980000|2021-10-29 00:56:20|44224.9|44204.9|44224.1|44204.1|44225.7|44205.7|44224.1|44204.1|0
1635469000000|2021-10-29 00:56:40|44226.6|44206.6|44226.6|44206.6|44226.6|44206.6|44226.6|44206.6|0
1635469010000|2021-10-29 00:56:50|44224.1|44204.1|44224.1|44204.1|44224.1|44204.1|44224.1|44204.1|2
1635469070000|2021-10-29 00:57:50|44229.1|44209.1|44229.1|44209.1|44229.1|44209.1|44229.1|44209.1|4
1635469080000|2021-10-29 00:58:00|44226.6|44206.6|44221.6|44201.6|44226.6|44206.6|44221.6|44201.6|2
1635469090000|2021-10-29 00:58:10|44216.6|44196.6|44216.6|44196.6|44216.6|44196.6|44216.6|44196.6|3
1635469100000|2021-10-29 00:58:20|44219.1|44199.1|44219.1|44199.1|44219.1|44199.1|44219.1|44199.1|4
1635469110000|2021-10-29 00:58:30|44219.9|44199.9|44221.6|44201.6|44224.1|44204.1|44219.9|44199.9|1
1635469120000|2021-10-29 00:58:40|44224.9|44204.9|44226.5|44206.5|44226.5|44206.5|44224.9|44204.9|2
1635469130000|2021-10-29 00:58:50|44220.7|44200.7|44219|44199|44220.7|44200.7|44219|44199|4
1635469140000|2021-10-29 00:59:00|44216.5|44196.5|44211.5|44191.5|44216.5|44196.5|44211.5|44191.5|2
1635469150000|2021-10-29 00:59:10|44213.2|44193.2|44216.5|44196.5|44216.5|44196.5|44213.2|44193.2|3
1635469160000|2021-10-29 00:59:20|44222.4|44202.4|44222.4|44202.4|44222.4|44202.4|44222.4|44202.4|1
1635469170000|2021-10-29 00:59:30|44223.2|44203.2|44230.7|44210.7|44230.7|44210.7|44223.2|44203.2|4
1635469190000|2021-10-29 00:59:50|44237.4|44217.4|44237.4|44217.4|44237.4|44217.4|44237.4|44217.4|0
1635469200000|2021-10-29 01:00:00|44242.4|44222.4|44225.7|44205.7|44244|44224|44224.9|44204.9|17
1635469210000|2021-10-29 01:00:10|44223.2|44203.2|44209.9|44189.9|44223.2|44203.2|44202.4|44182.4|14
1635469220000|2021-10-29 01:00:20|44209|44189|44187.4|44167.4|44209|44189|44187.4|44167.4|23
1635469230000|2021-10-29 01:00:30|44182.4|44162.4|44197.4|44177.4|44197.4|44177.4|44182.4|44162.4|10
1635469240000|2021-10-29 01:00:40|44199|44179|44197.4|44177.4|44204|44184|44197.4|44177.4|10
1635469250000|2021-10-29 01:00:50|44202.4|44182.4|44202.4|44182.4|44202.4|44182.4|44197.4|44177.4|7
1635469260000|2021-10-29 01:01:00|44196.5|44176.5|44202.4|44182.4|44202.4|44182.4|44196.5|44176.5|10
1635469270000|2021-10-29 01:01:10|44199.9|44179.9|44197.4|44177.4|44212.4|44192.4|44184.9|44164.9|28
1635469280000|2021-10-29 01:01:20|44198.2|44178.2|44174|44154|44208.2|44188.2|44174|44154|68
1635469290000|2021-10-29 01:01:30|44172.4|44152.4|44152.4|44132.4|44177.4|44157.4|44152.4|44132.4|21
1635469300000|2021-10-29 01:01:40|44151.5|44131.5|44139|44119|44157.4|44137.4|44139|44119|25
1635469310000|2021-10-29 01:01:50|44135.7|44115.7|44147.4|44127.4|44147.4|44127.4|44135.7|44115.7|20
1635469320000|2021-10-29 01:02:00|44146.5|44126.5|44149.9|44129.9|44149.9|44129.9|44144.9|44124.9|4
1635469330000|2021-10-29 01:02:10|44152.4|44132.4|44162.4|44142.4|44169|44149|44152.4|44132.4|16
1635469340000|2021-10-29 01:02:20|44161.5|44141.5|44162.4|44142.4|44162.4|44142.4|44159.9|44139.9|5
1635469350000|2021-10-29 01:02:30|44161.5|44141.5|44156.5|44136.5|44161.5|44141.5|44156.5|44136.5|12
1635469360000|2021-10-29 01:02:40|44155.7|44135.7|44159.9|44139.9|44164.9|44144.9|44154|44134|1
1635469370000|2021-10-29 01:02:50|44157.4|44137.4|44152.4|44132.4|44157.4|44137.4|44152.4|44132.4|8
1635469380000|2021-10-29 01:03:00|44154.9|44134.9|44137.4|44117.4|44162.4|44142.4|44132.4|44112.4|20
1635469390000|2021-10-29 01:03:10|44134.9|44114.9|44147.4|44127.4|44152.4|44132.4|44132.4|44112.4|16
1635469400000|2021-10-29 01:03:20|44144.9|44124.9|44152.4|44132.4|44152.4|44132.4|44142.4|44122.4|3
1635469410000|2021-10-29 01:03:30|44154.9|44134.9|44164.9|44144.9|44164.9|44144.9|44152.4|44132.4|12
1635469420000|2021-10-29 01:03:40|44167.4|44147.4|44162.4|44142.4|44172.4|44152.4|44162.4|44142.4|4
1635469430000|2021-10-29 01:03:50|44167.4|44147.4|44159.9|44139.9|44167.4|44147.4|44159.9|44139.9|5
1635469440000|2021-10-29 01:04:00|44162.4|44142.4|44162.4|44142.4|44167.4|44147.4|44162.4|44142.4|5
1635469450000|2021-10-29 01:04:10|44163.2|44143.2|44180.7|44160.7|44184|44164|44162.4|44142.4|13
1635469460000|2021-10-29 01:04:20|44179|44159|44179.9|44159.9|44182.4|44162.4|44169.9|44149.9|3
1635469470000|2021-10-29 01:04:30|44177.4|44157.4|44177.4|44157.4|44179.9|44159.9|44177.4|44157.4|8
1635469480000|2021-10-29 01:04:40|44176.5|44156.5|44177.4|44157.4|44177.4|44157.4|44174.9|44154.9|0
1635469490000|2021-10-29 01:04:50|44172.4|44152.4|44143.2|44123.2|44172.4|44152.4|44143.2|44123.2|5
1635469500000|2021-10-29 01:05:00|44144|44124|44164.9|44144.9|44164.9|44144.9|44144|44124|5
1635469510000|2021-10-29 01:05:10|44162.4|44142.4|44187.4|44167.4|44187.4|44167.4|44162.4|44142.4|5
1635469520000|2021-10-29 01:05:20|44184.9|44164.9|44192.4|44172.4|44192.4|44172.4|44182.4|44162.4|6
1635469530000|2021-10-29 01:05:30|44187.4|44167.4|44192.4|44172.4|44192.4|44172.4|44187.4|44167.4|1
1635469540000|2021-10-29 01:05:40|44197.4|44177.4|44199.9|44179.9|44202.4|44182.4|44194.9|44174.9|3
1635469550000|2021-10-29 01:05:50|44197.4|44177.4|44187.4|44167.4|44197.4|44177.4|44187.4|44167.4|3
1635469560000|2021-10-29 01:06:00|44189|44169|44208.2|44188.2|44213.2|44193.2|44189|44169|11
1635469570000|2021-10-29 01:06:10|44205.7|44185.7|44207.4|44187.4|44211.5|44191.5|44204.9|44184.9|4
1635469580000|2021-10-29 01:06:20|44212.4|44192.4|44207.4|44187.4|44212.4|44192.4|44207.4|44187.4|2
1635469590000|2021-10-29 01:06:30|44204|44184|44204|44184|44204|44184|44204|44184|0
1635469610000|2021-10-29 01:06:50|||||||||2
1635469620000|2021-10-29 01:07:00|44200.7|44180.7|44194.9|44174.9|44200.7|44180.7|44194.9|44174.9|0
1635469630000|2021-10-29 01:07:10|44190.7|44170.7|44187.4|44167.4|44192.4|44172.4|44187.4|44167.4|4
1635469640000|2021-10-29 01:07:20|44184.9|44164.9|44188.2|44168.2|44191.5|44171.5|44177.4|44157.4|12
1635469650000|2021-10-29 01:07:30|44187.4|44167.4|44187.4|44167.4|44189.9|44169.9|44185.7|44165.7|1
1635469660000|2021-10-29 01:07:40|44182.4|44162.4|44167.4|44147.4|44182.4|44162.4|44167.4|44147.4|10
1635469670000|2021-10-29 01:07:50|44168.2|44148.2|44157.4|44137.4|44169.9|44149.9|44157.4|44137.4|3
1635469680000|2021-10-29 01:08:00|44155.7|44135.7|44154.9|44134.9|44155.7|44135.7|44147.4|44127.4|8
1635469690000|2021-10-29 01:08:10|44152.4|44132.4|44147.4|44127.4|44157.4|44137.4|44142.4|44122.4|15
1635469700000|2021-10-29 01:08:20|44142.4|44122.4|44131.5|44111.5|44142.4|44122.4|44129.9|44109.9|16
1635469710000|2021-10-29 01:08:30|44129.9|44109.9|44129.9|44109.9|44130.7|44110.7|44122.4|44102.4|4
1635469720000|2021-10-29 01:08:40|44127.4|44107.4|44100.7|44080.7|44127.4|44107.4|44097.4|44077.4|18
1635469730000|2021-10-29 01:08:50|44099|44079|44099.9|44079.9|44099.9|44079.9|44089.9|44069.9|15
1635469740000|2021-10-29 01:09:00|44094.9|44074.9|44097.3|44077.3|44097.4|44077.4|44089.8|44069.8|18
1635469750000|2021-10-29 01:09:10|44098.2|44078.2|44112.3|44092.3|44112.3|44092.3|44098.2|44078.2|9
1635469760000|2021-10-29 01:09:20|44111.5|44091.5|44104|44084|44111.5|44091.5|44097.3|44077.3|8
1635469770000|2021-10-29 01:09:30|44107.3|44087.3|44107.3|44087.3|44109|44089|44099.8|44079.8|4
1635469780000|2021-10-29 01:09:40|44104.8|44084.8|44109.8|44089.8|44109.8|44089.8|44104.8|44084.8|3
1635469790000|2021-10-29 01:09:50|44107.3|44087.3|44107.3|44087.3|44109.8|44089.8|44107.3|44087.3|7
1635469800000|2021-10-29 01:10:00|44108.2|44088.2|44127.3|44107.3|44127.3|44107.3|44108.2|44088.2|4
1635469810000|2021-10-29 01:10:10|44120.7|44100.7|44119|44099|44120.7|44100.7|44119|44099|3
1635469820000|2021-10-29 01:10:20|44119.8|44099.8|44119.8|44099.8|44132.3|44112.3|44119.8|44099.8|5
1635469830000|2021-10-29 01:10:30|44122.3|44102.3|44120.7|44100.7|44122.3|44102.3|44120.7|44100.7|1
1635469840000|2021-10-29 01:10:40|44119.8|44099.8|44109.8|44089.8|44119.8|44099.8|44109.8|44089.8|2
1635469850000|2021-10-29 01:10:50|44112.3|44092.3|44112.3|44092.3|44112.3|44092.3|44112.3|44092.3|1
1635469860000|2021-10-29 01:11:00|44117.3|44097.3|44097.3|44077.3|44117.3|44097.3|44096.5|44076.5|12
1635469870000|2021-10-29 01:11:10|44094.8|44074.8|44097.3|44077.3|44097.3|44077.3|44092.3|44072.3|4
1635469880000|2021-10-29 01:11:20|44094.8|44074.8|44092.3|44072.3|44094.8|44074.8|44092.3|44072.3|6
1635469890000|2021-10-29 01:11:30|44094|44074|44097.3|44077.3|44101.5|44081.5|44094|44074|7
1635469900000|2021-10-29 01:11:40|44094.8|44074.8|44089.8|44069.8|44097.3|44077.3|44084.8|44064.8|10
1635469910000|2021-10-29 01:11:50|44089|44069|44089.8|44069.8|44089.8|44069.8|44081.5|44061.5|8
1635469920000|2021-10-29 01:12:00|44092.3|44072.3|44102.3|44082.3|44102.3|44082.3|44092.3|44072.3|2
1635469930000|2021-10-29 01:12:10|44105.7|44085.7|44117.3|44097.3|44117.3|44097.3|44105.7|44085.7|2
1635469940000|2021-10-29 01:12:20|44118.2|44098.2|44125.7|44105.7|44125.7|44105.7|44117.3|44097.3|4
1635469950000|2021-10-29 01:12:30|44122.3|44102.3|44122.3|44102.3|44122.3|44102.3|44121.5|44101.5|4
1635469960000|2021-10-29 01:12:40|44124.8|44104.8|44129.8|44109.8|44129.8|44109.8|44124.8|44104.8|1
1635469970000|2021-10-29 01:12:50|44127.3|44107.3|44127.3|44107.3|44129|44109|44122.3|44102.3|2
1635469980000|2021-10-29 01:13:00|44129.8|44109.8|44127.3|44107.3|44132.3|44112.3|44127.3|44107.3|5
1635469990000|2021-10-29 01:13:10|44128.2|44108.2|44127.3|44107.3|44129.8|44109.8|44127.3|44107.3|4
1635470000000|2021-10-29 01:13:20|44129.8|44109.8|44138.2|44118.2|44142.3|44122.3|44129.8|44109.8|6
1635470010000|2021-10-29 01:13:30|44139|44119|44147.3|44127.3|44149.8|44129.8|44139|44119|3
1635470020000|2021-10-29 01:13:40|44148.2|44128.2|44154|44134|44154|44134|44148.2|44128.2|4
1635470030000|2021-10-29 01:13:50|44149.8|44129.8|44152.3|44132.3|44152.3|44132.3|44149.8|44129.8|2
1635470040000|2021-10-29 01:14:00|44149.8|44129.8|44152.3|44132.3|44152.3|44132.3|44147.3|44127.3|2
1635470050000|2021-10-29 01:14:10|44153.2|44133.2|44157.3|44137.3|44159.8|44139.8|44153.2|44133.2|0
1635470060000|2021-10-29 01:14:20|44154.8|44134.8|44153.2|44133.2|44157.3|44137.3|44152.3|44132.3|0
1635470070000|2021-10-29 01:14:30|44154.8|44134.8|44153.2|44133.2|44154.8|44134.8|44149.8|44129.8|5
1635470080000|2021-10-29 01:14:40|44154|44134|44152.3|44132.3|44155.7|44135.7|44152.3|44132.3|1
1635470090000|2021-10-29 01:14:50|44150.7|44130.7|44154.8|44134.8|44154.8|44134.8|44150.7|44130.7|0
1635470100000|2021-10-29 01:15:00|44154|44134|44167.3|44147.3|44167.3|44147.3|44153.2|44133.2|7
1635470110000|2021-10-29 01:15:10|44162.3|44142.3|44177.3|44157.3|44177.3|44157.3|44162.3|44142.3|7
1635470120000|2021-10-29 01:15:20|44178.2|44158.2|44179|44159|44179.8|44159.8|44176.5|44156.5|1
1635470130000|2021-10-29 01:15:30|44177.3|44157.3|44157.3|44137.3|44177.3|44157.3|44157.3|44137.3|6
1635470150000|2021-10-29 01:15:50|44156.5|44136.5|44154|44134|44156.5|44136.5|44154|44134|3
1635470160000|2021-10-29 01:16:00|44151.5|44131.5|44165.7|44145.7|44165.7|44145.7|44151.5|44131.5|13
1635470170000|2021-10-29 01:16:10|44167.3|44147.3|44174.8|44154.8|44174.8|44154.8|44167.3|44147.3|4
1635470180000|2021-10-29 01:16:20|44174|44154|44186.5|44166.5|44188.2|44168.2|44172.3|44152.3|9
1635470190000|2021-10-29 01:16:30|44184.8|44164.8|44182.3|44162.3|44184.8|44164.8|44177.3|44157.3|1
1635470200000|2021-10-29 01:16:40|44177.3|44157.3|44182.3|44162.3|44184.8|44164.8|44177.3|44157.3|4
1635470210000|2021-10-29 01:16:50|44179.8|44159.8|44182.3|44162.3|44182.3|44162.3|44179.8|44159.8|1
1635470220000|2021-10-29 01:17:00|44174.8|44154.8|44169|44149|44174.8|44154.8|44169|44149|5
1635470230000|2021-10-29 01:17:10|44168.2|44148.2|44173.2|44153.2|44173.2|44153.2|44168.2|44148.2|1
1635470240000|2021-10-29 01:17:20|44170.7|44150.7|44170.7|44150.7|44170.7|44150.7|44170.7|44150.7|0
1635470250000|2021-10-29 01:17:30|44160.7|44140.7|44158.2|44138.2|44160.7|44140.7|44158.2|44138.2|6
1635470260000|2021-10-29 01:17:40|44157.3|44137.3|44144.8|44124.8|44158.2|44138.2|44144.8|44124.8|9
1635470270000|2021-10-29 01:17:50|44145.7|44125.7|44154|44134|44154|44134|44145.7|44125.7|5
1635470290000|2021-10-29 01:18:10|44153.2|44133.2|44154.8|44134.8|44154.8|44134.8|44153.2|44133.2|1
1635470300000|2021-10-29 01:18:20|44150.7|44130.7|44150.7|44130.7|44150.7|44130.7|44150.7|44130.7|6
1635470310000|2021-10-29 01:18:30|44151.5|44131.5|44153.2|44133.2|44153.2|44133.2|44150.7|44130.7|0
1635470320000|2021-10-29 01:18:40|44155.7|44135.7|44150.7|44130.7|44155.7|44135.7|44150.7|44130.7|3
1635470330000|2021-10-29 01:18:50|44153.2|44133.2|44155.7|44135.7|44155.7|44135.7|44153.2|44133.2|0
1635470340000|2021-10-29 01:19:00|44152.3|44132.3|44153.2|44133.2|44153.2|44133.2|44148.2|44128.2|7
1635470350000|2021-10-29 01:19:10|44155.7|44135.7|44160.7|44140.7|44160.7|44140.7|44155.7|44135.7|2
1635470360000|2021-10-29 01:19:20|44157.3|44137.3|44140.7|44120.7|44157.3|44137.3|44140.7|44120.7|10
1635470370000|2021-10-29 01:19:30|44139.8|44119.8|44135.7|44115.7|44139.8|44119.8|44135.7|44115.7|4
1635470380000|2021-10-29 01:19:40|44138.2|44118.2|44138.2|44118.2|44138.2|44118.2|44138.2|44118.2|0
1635470390000|2021-10-29 01:19:50|44140.7|44120.7|44140.7|44120.7|44140.7|44120.7|44140.7|44120.7|1
1635470400000|2021-10-29 01:20:00|44141.5|44121.5|44145.6|44125.6|44145.6|44125.6|44140.6|44120.6|1
1635470410000|2021-10-29 01:20:10|44143.1|44123.1|44140.6|44120.6|44145.6|44125.6|44140.6|44120.6|1
1635470420000|2021-10-29 01:20:20|44142.3|44122.3|44143.1|44123.1|44145.6|44125.6|44142.3|44122.3|1
1635470430000|2021-10-29 01:20:30|44140.6|44120.6|44130.6|44110.6|44140.6|44120.6|44130.6|44110.6|5
1635470440000|2021-10-29 01:20:40|44129|44109|44125.6|44105.6|44129|44109|44125.6|44105.6|0
1635470450000|2021-10-29 01:20:50|44122.3|44102.3|44119.8|44099.8|44122.3|44102.3|44117.3|44097.3|6
1635470460000|2021-10-29 01:21:00|44117.3|44097.3|44105.6|44085.6|44117.3|44097.3|44100.6|44080.6|13
1635470470000|2021-10-29 01:21:10|44100.6|44080.6|44100.6|44080.6|44110.6|44090.6|44100.6|44080.6|5
1635470480000|2021-10-29 01:21:20|44105.6|44085.6|44109|44089|44110.6|44090.6|44105.6|44085.6|6
1635470490000|2021-10-29 01:21:30|44111.5|44091.5|44115.6|44095.6|44115.6|44095.6|44110.6|44090.6|3
1635470500000|2021-10-29 01:21:40|44113.1|44093.1|44108.1|44088.1|44113.1|44093.1|44108.1|44088.1|0
1635470510000|2021-10-29 01:21:50|44110.6|44090.6|44128.1|44108.1|44130.6|44110.6|44110.6|44090.6|5
1635470520000|2021-10-29 01:22:00|44130.6|44110.6|44130.6|44110.6|44130.6|44110.6|44125.6|44105.6|5
1635470530000|2021-10-29 01:22:10|44136.5|44116.5|44137.3|44117.3|44137.3|44117.3|44136.5|44116.5|0
1635470540000|2021-10-29 01:22:20|44139|44119|44145.6|44125.6|44145.6|44125.6|44139|44119|3
1635470550000|2021-10-29 01:22:30|44143.1|44123.1|44143.1|44123.1|44143.1|44123.1|44143.1|44123.1|3
1635470560000|2021-10-29 01:22:40|44140.6|44120.6|44145.6|44125.6|44148.1|44128.1|44140.6|44120.6|4
1635470570000|2021-10-29 01:22:50|44147.3|44127.3|44153.1|44133.1|44153.1|44133.1|44147.3|44127.3|0
1635470580000|2021-10-29 01:23:00|44156.5|44136.5|44160.6|44140.6|44163.1|44143.1|44156.5|44136.5|9
1635470590000|2021-10-29 01:23:10|44163.1|44143.1|44174|44154|44174|44154|44163.1|44143.1|2
1635470600000|2021-10-29 01:23:20|44170.6|44150.6|44168.1|44148.1|44170.6|44150.6|44165.6|44145.6|3
1635470610000|2021-10-29 01:23:30|44166.5|44146.5|44170.6|44150.6|44170.6|44150.6|44165.6|44145.6|4
1635470620000|2021-10-29 01:23:40|44173.1|44153.1|44170.6|44150.6|44173.1|44153.1|44170.6|44150.6|2
1635470630000|2021-10-29 01:23:50|44173.1|44153.1|44183.1|44163.1|44183.1|44163.1|44173.1|44153.1|6
1635470640000|2021-10-29 01:24:00|44181.5|44161.5|44185.6|44165.6|44188.1|44168.1|44180.6|44160.6|6
1635470650000|2021-10-29 01:24:10|44183.1|44163.1|44160.6|44140.6|44183.1|44163.1|44160.6|44140.6|3
1635470660000|2021-10-29 01:24:20|44155.6|44135.6|44160.6|44140.6|44160.6|44140.6|44155.6|44135.6|2
1635470670000|2021-10-29 01:24:30|44155.6|44135.6|44148.1|44128.1|44155.6|44135.6|44148.1|44128.1|5
1635470680000|2021-10-29 01:24:40|44150.6|44130.6|44150.6|44130.6|44151.5|44131.5|44150.6|44130.6|7
1635470690000|2021-10-29 01:24:50|44149.8|44129.8|44150.6|44130.6|44155.6|44135.6|44149.8|44129.8|10
1635470700000|2021-10-29 01:25:00|44149|44129|44140.6|44120.6|44149|44129|44140.6|44120.6|4
1635470710000|2021-10-29 01:25:10|44143.1|44123.1|44128.1|44108.1|44143.1|44123.1|44128.1|44108.1|3
1635470720000|2021-10-29 01:25:20|44125.6|44105.6|44123.1|44103.1|44125.6|44105.6|44120.6|44100.6|2
1635470730000|2021-10-29 01:25:30|44122.3|44102.3|44125.6|44105.6|44125.6|44105.6|44120.6|44100.6|1
1635470740000|2021-10-29 01:25:40|44129|44109|44140.6|44120.6|44140.6|44120.6|44129|44109|1
1635470750000|2021-10-29 01:25:50|44141.5|44121.5|44140.6|44120.6|44143.1|44123.1|44136.5|44116.5|9
1635470760000|2021-10-29 01:26:00|44143.1|44123.1|44160.6|44140.6|44160.6|44140.6|44143.1|44123.1|7
1635470780000|2021-10-29 01:26:20|44161.5|44141.5|44163.1|44143.1|44163.1|44143.1|44161.5|44141.5|7
1635470790000|2021-10-29 01:26:30|44160.6|44140.6|44162.3|44142.3|44163.1|44143.1|44160.6|44140.6|6
1635470800000|2021-10-29 01:26:40|44159.8|44139.8|44140.6|44120.6|44159.8|44139.8|44140.6|44120.6|3
1635470810000|2021-10-29 01:26:50|44145.6|44125.6|44148.1|44128.1|44149|44129|44145.6|44125.6|1
1635470820000|2021-10-29 01:27:00|44153.1|44133.1|44150.6|44130.6|44153.1|44133.1|44150.6|44130.6|0
1635470830000|2021-10-29 01:27:10|44153.1|44133.1|44165.6|44145.6|44165.6|44145.6|44153.1|44133.1|0
1635470840000|2021-10-29 01:27:20|||||||||3
1635470850000|2021-10-29 01:27:30|44166.5|44146.5|44169.8|44149.8|44169.8|44149.8|44165.6|44145.6|2
1635470860000|2021-10-29 01:27:40|44170.6|44150.6|44175.6|44155.6|44175.6|44155.6|44170.6|44150.6|3
1635470870000|2021-10-29 01:27:50|44179|44159|44185.6|44165.6|44187.3|44167.3|44179|44159|3
1635470880000|2021-10-29 01:28:00|44183.1|44163.1|44175.6|44155.6|44183.1|44163.1|44175.6|44155.6|2
1635470890000|2021-10-29 01:28:10|44174.8|44154.8|44173.1|44153.1|44175.6|44155.6|44165.6|44145.6|4
1635470900000|2021-10-29 01:28:20|44175.6|44155.6|44170.6|44150.6|44175.6|44155.6|44170.6|44150.6|0
1635470910000|2021-10-29 01:28:30|44165.6|44145.6|44165.6|44145.6|44165.6|44145.6|44165.6|44145.6|1
1635470920000|2021-10-29 01:28:40|44170.6|44150.6|44178.1|44158.1|44178.1|44158.1|44170.6|44150.6|4
1635470930000|2021-10-29 01:28:50|44183.1|44163.1|44183.1|44163.1|44183.1|44163.1|44183.1|44163.1|2
1635470940000|2021-10-29 01:29:00|44182.3|44162.3|44170.6|44150.6|44183.1|44163.1|44170.6|44150.6|4
1635470950000|2021-10-29 01:29:10|44171.5|44151.5|44170.6|44150.6|44171.5|44151.5|44170.6|44150.6|2
1635470960000|2021-10-29 01:29:20|44175.6|44155.6|44173.1|44153.1|44175.6|44155.6|44170.6|44150.6|0
1635470970000|2021-10-29 01:29:30|44174|44154|44175.6|44155.6|44175.6|44155.6|44174|44154|0
1635470980000|2021-10-29 01:29:40|44176.5|44156.5|44183.1|44163.1|44183.1|44163.1|44176.5|44156.5|1
1635470990000|2021-10-29 01:29:50|44185.6|44165.6|44195.6|44175.6|44198.1|44178.1|44185.6|44165.6|6
1635471000000|2021-10-29 01:30:00|44193.1|44173.1|44200.6|44180.6|44200.6|44180.6|44193.1|44173.1|4
1635471010000|2021-10-29 01:30:10|44201.5|44181.5|44200.6|44180.6|44206.5|44186.5|44200.6|44180.6|8
1635471020000|2021-10-29 01:30:20|44199.8|44179.8|44200.6|44180.6|44203.1|44183.1|44199.8|44179.8|2
1635471030000|2021-10-29 01:30:30|44201.5|44181.5|44195.6|44175.6|44206.5|44186.5|44195.6|44175.6|6
1635471040000|2021-10-29 01:30:40|44194.8|44174.8|44180.7|44160.7|44195.6|44175.6|44180.7|44160.7|7
1635471050000|2021-10-29 01:30:50|44184.8|44164.8|44182.3|44162.3|44184.8|44164.8|44182.3|44162.3|15
1635471070000|2021-10-29 01:31:10|44183.2|44163.2|44198.2|44178.2|44198.2|44178.2|44183.2|44163.2|10
1635471080000|2021-10-29 01:31:20|44197.3|44177.3|44197.3|44177.3|44197.3|44177.3|44192.3|44172.3|4
1635471090000|2021-10-29 01:31:30|44198.2|44178.2|44198.2|44178.2|44198.2|44178.2|44198.2|44178.2|1
1635471100000|2021-10-29 01:31:40|44199.8|44179.8|44192.3|44172.3|44199.8|44179.8|44192.3|44172.3|1
1635471110000|2021-10-29 01:31:50|44189.8|44169.8|44187.3|44167.3|44192.3|44172.3|44187.3|44167.3|4
1635471120000|2021-10-29 01:32:00|44192.3|44172.3|44214.8|44194.8|44214.8|44194.8|44179.8|44159.8|14
1635471130000|2021-10-29 01:32:10|44215.7|44195.7|44232.3|44212.3|44234.8|44214.8|44215.7|44195.7|11
1635471140000|2021-10-29 01:32:20|44237.3|44217.3|44242.3|44222.3|44243.1|44223.1|44234.8|44214.8|7
1635471150000|2021-10-29 01:32:30|44239|44219|44232.3|44212.3|44239|44219|44232.3|44212.3|8
1635471160000|2021-10-29 01:32:40|44234.8|44214.8|44234|44214|44236.5|44216.5|44234|44214|0
1635471170000|2021-10-29 01:32:50|44236.5|44216.5|44237.3|44217.3|44237.3|44217.3|44236.5|44216.5|5
1635471180000|2021-10-29 01:33:00|44239.8|44219.8|44247.3|44227.3|44247.3|44227.3|44239.8|44219.8|6
1635471190000|2021-10-29 01:33:10|44244.8|44224.8|44257.3|44237.3|44257.3|44237.3|44242.3|44222.3|18
1635471200000|2021-10-29 01:33:20|44254.8|44234.8|44254.8|44234.8|44257.3|44237.3|44252.3|44232.3|11
1635471210000|2021-10-29 01:33:30|44257.3|44237.3|44254|44234|44257.3|44237.3|44251.5|44231.5|17
1635471220000|2021-10-29 01:33:40|44257.3|44237.3|44269.8|44249.8|44269.8|44249.8|44257.3|44237.3|18
1635471230000|2021-10-29 01:33:50|44269|44249|44269|44249|44269|44249|44269|44249|2
1635471240000|2021-10-29 01:34:00|44267.3|44247.3|44264.8|44244.8|44267.3|44247.3|44253.1|44233.1|11
1635471250000|2021-10-29 01:34:10|44267.3|44247.3|44269.8|44249.8|44269.8|44249.8|44267.3|44247.3|1
1635471260000|2021-10-29 01:34:20|44267.3|44247.3|44257.3|44237.3|44267.3|44247.3|44255.6|44235.6|3
1635471270000|2021-10-29 01:34:30|44252.3|44232.3|44257.3|44237.3|44257.3|44237.3|44252.3|44232.3|2
1635471280000|2021-10-29 01:34:40|44259|44239|44254.8|44234.8|44259.8|44239.8|44254.8|44234.8|1
1635471290000|2021-10-29 01:34:50|44254|44234|44249.8|44229.8|44254|44234|44249.8|44229.8|0
1635471300000|2021-10-29 01:35:00|44250.6|44230.6|44240.6|44220.6|44250.6|44230.6|44240.6|44220.6|8
1635471310000|2021-10-29 01:35:10|44242.3|44222.3|44245.6|44225.6|44245.6|44225.6|44239.8|44219.8|5
1635471320000|2021-10-29 01:35:20|44250.6|44230.6|44256.5|44236.5|44256.5|44236.5|44249|44229|5
1635471330000|2021-10-29 01:35:30|44255.6|44235.6|44253.1|44233.1|44255.6|44235.6|44253.1|44233.1|1
1635471340000|2021-10-29 01:35:40|44260.6|44240.6|44265.6|44245.6|44265.6|44245.6|44260.6|44240.6|3
1635471350000|2021-10-29 01:35:50|44264.8|44244.8|44268.1|44248.1|44268.1|44248.1|44263.1|44243.1|6
1635471360000|2021-10-29 01:36:00|44269|44249|44287.3|44267.3|44287.3|44267.3|44269|44249|17
1635471370000|2021-10-29 01:36:10|44288.1|44268.1|44306.5|44286.5|44306.5|44286.5|44288.1|44268.1|19
1635471380000|2021-10-29 01:36:20|44305.6|44285.6|44327.3|44307.3|44328.1|44308.1|44305.6|44285.6|18
1635471390000|2021-10-29 01:36:30|44325.6|44305.6|44330.6|44310.6|44331.5|44311.5|44325.6|44305.6|10
1635471400000|2021-10-29 01:36:40|44329.8|44309.8|44320.6|44300.6|44329.8|44309.8|44320.6|44300.6|5
1635471410000|2021-10-29 01:36:50|44319.8|44299.8|44325.6|44305.6|44325.6|44305.6|44318.1|44298.1|5
1635471420000|2021-10-29 01:37:00|44324.8|44304.8|44336.5|44316.5|44336.5|44316.5|44315.6|44295.6|15
1635471430000|2021-10-29 01:37:10|44334.8|44314.8|44322.3|44302.3|44334.8|44314.8|44320.6|44300.6|12
1635471440000|2021-10-29 01:37:20|44323.1|44303.1|44317.3|44297.3|44327.3|44307.3|44317.3|44297.3|17
1635471450000|2021-10-29 01:37:30|44316.4|44296.4|44299.8|44279.8|44316.4|44296.4|44299.8|44279.8|7
1635471460000|2021-10-29 01:37:40|44297.3|44277.3|44299.8|44279.8|44299.8|44279.8|44293.9|44273.9|15
1635471470000|2021-10-29 01:37:50|44302.3|44282.3|44299.8|44279.8|44302.3|44282.3|44299.8|44279.8|7
1635471480000|2021-10-29 01:38:00|44297.3|44277.3|44297.3|44277.3|44302.3|44282.3|44297.3|44277.3|8
1635471490000|2021-10-29 01:38:10|44298.1|44278.1|44305.6|44285.6|44305.6|44285.6|44298.1|44278.1|3
1635471500000|2021-10-29 01:38:20|44308.9|44288.9|44304.8|44284.8|44308.9|44288.9|44304.8|44284.8|1
1635471510000|2021-10-29 01:38:30|44302.3|44282.3|44299.8|44279.8|44303.9|44283.9|44299.8|44279.8|8
1635471520000|2021-10-29 01:38:40|44302.3|44282.3|44297.3|44277.3|44302.3|44282.3|44297.3|44277.3|2
1635471530000|2021-10-29 01:38:50|44302.3|44282.3|44297.3|44277.3|44302.3|44282.3|44297.3|44277.3|2
1635471540000|2021-10-29 01:39:00|44296.4|44276.4|44274.8|44254.8|44296.4|44276.4|44272.3|44252.3|22
1635471550000|2021-10-29 01:39:10|44272.3|44252.3|44264.8|44244.8|44272.3|44252.3|44262.3|44242.3|5
1635471560000|2021-10-29 01:39:20|44262.3|44242.3|44267.3|44247.3|44267.3|44247.3|44262.3|44242.3|9
1635471570000|2021-10-29 01:39:30|44266.4|44246.4|44257.3|44237.3|44266.4|44246.4|44257.3|44237.3|0
1635471580000|2021-10-29 01:39:40|44252.3|44232.3|44267.3|44247.3|44267.3|44247.3|44244.8|44224.8|10
1635471590000|2021-10-29 01:39:50|||||||||2
1635471600000|2021-10-29 01:40:00|44264.8|44244.8|44256.4|44236.4|44264.8|44244.8|44256.4|44236.4|9
1635471610000|2021-10-29 01:40:10|44252.3|44232.3|44242.3|44222.3|44252.3|44232.3|44242.3|44222.3|9
1635471620000|2021-10-29 01:40:20|44243.1|44223.1|44247.3|44227.3|44248.1|44228.1|44243.1|44223.1|2
1635471630000|2021-10-29 01:40:30|44249.8|44229.8|44249.8|44229.8|44259.8|44239.8|44247.3|44227.3|11
1635471640000|2021-10-29 01:40:40|44251.4|44231.4|44255.6|44235.6|44257.3|44237.3|44251.4|44231.4|4
1635471650000|2021-10-29 01:40:50|44257.3|44237.3|44254.8|44234.8|44257.3|44237.3|44252.3|44232.3|1
1635471660000|2021-10-29 01:41:00|44252.3|44232.3|44244.8|44224.8|44252.3|44232.3|44244.8|44224.8|5
1635471670000|2021-10-29 01:41:10|44242.3|44222.3|44248.1|44228.1|44248.1|44228.1|44242.3|44222.3|4
1635471680000|2021-10-29 01:41:20|44252.3|44232.3|44244.8|44224.8|44252.3|44232.3|44239.8|44219.8|10
1635471690000|2021-10-29 01:41:30|44247.3|44227.3|44242.3|44222.3|44249.8|44229.8|44239.8|44219.8|1
1635471700000|2021-10-29 01:41:40|44237.3|44217.3|44242.3|44222.3|44247.3|44227.3|44237.3|44217.3|9
1635471710000|2021-10-29 01:41:50|44241.4|44221.4|44239.8|44219.8|44241.4|44221.4|44239.8|44219.8|4
1635471720000|2021-10-29 01:42:00|44243.1|44223.1|44233.9|44213.9|44244.8|44224.8|44233.9|44213.9|12
1635471730000|2021-10-29 01:42:10|44233.1|44213.1|44226.4|44206.4|44233.9|44213.9|44223.9|44203.9|13
1635471740000|2021-10-29 01:42:20|44223.9|44203.9|44221.4|44201.4|44223.9|44203.9|44221.4|44201.4|10
1635471750000|2021-10-29 01:42:30|44218.9|44198.9|44218.1|44198.1|44218.9|44198.9|44216.4|44196.4|17
1635471760000|2021-10-29 01:42:40|44218.9|44198.9|44218.9|44198.9|44221.4|44201.4|44218.9|44198.9|4
1635471770000|2021-10-29 01:42:50|||||||||1
1635471780000|2021-10-29 01:43:00|44220.6|44200.6|44228.9|44208.9|44231.4|44211.4|44220.6|44200.6|6
1635471790000|2021-10-29 01:43:10|44231.4|44211.4|44241.4|44221.4|44241.4|44221.4|44231.4|44211.4|4
1635471800000|2021-10-29 01:43:20|44239.8|44219.8|44248.9|44228.9|44248.9|44228.9|44239.8|44219.8|2
1635471810000|2021-10-29 01:43:30|44255.6|44235.6|44256.4|44236.4|44258.9|44238.9|44255.6|44235.6|12
1635471820000|2021-10-29 01:43:40|44258.9|44238.9|44263.9|44243.9|44263.9|44243.9|44258.9|44238.9|0
1635471830000|2021-10-29 01:43:50|44265.6|44245.6|44256.4|44236.4|44268.9|44248.9|44256.4|44236.4|8
1635471840000|2021-10-29 01:44:00|44258.9|44238.9|44258.9|44238.9|44258.9|44238.9|44256.4|44236.4|2
1635471850000|2021-10-29 01:44:10|44255.6|44235.6|44250.6|44230.6|44255.6|44235.6|44250.6|44230.6|0
1635471860000|2021-10-29 01:44:20|44248.9|44228.9|44243.9|44223.9|44248.9|44228.9|44241.4|44221.4|0
1635471870000|2021-10-29 01:44:30|44241.4|44221.4|44238.9|44218.9|44241.4|44221.4|44238.9|44218.9|1
1635471880000|2021-10-29 01:44:40|44238.1|44218.1|44243.9|44223.9|44243.9|44223.9|44238.1|44218.1|6
1635471890000|2021-10-29 01:44:50|44245.6|44225.6|44248.9|44228.9|44248.9|44228.9|44245.6|44225.6|1
1635471900000|2021-10-29 01:45:00|44247.2|44227.2|44257.2|44237.2|44258.1|44238.1|44247.2|44227.2|6
1635471910000|2021-10-29 01:45:10|44254.7|44234.7|44252.2|44232.2|44257.2|44237.2|44252.2|44232.2|1
1635471920000|2021-10-29 01:45:20|44254.7|44234.7|44249.7|44229.7|44254.7|44234.7|44249.7|44229.7|4
1635471930000|2021-10-29 01:45:30|44248.9|44228.9|44234.7|44214.7|44248.9|44228.9|44232.2|44212.2|2
1635471940000|2021-10-29 01:45:40|44237.2|44217.2|44219.7|44199.7|44237.2|44217.2|44219.7|44199.7|8
1635471950000|2021-10-29 01:45:50|44220.6|44200.6|44217.2|44197.2|44222.2|44202.2|44214.7|44194.7|9
1635471960000|2021-10-29 01:46:00|44218.1|44198.1|44228.1|44208.1|44229.7|44209.7|44218.1|44198.1|4
1635471970000|2021-10-29 01:46:10|44225.6|44205.6|44222.2|44202.2|44227.2|44207.2|44222.2|44202.2|4
1635471980000|2021-10-29 01:46:20|44226.4|44206.4|44225.6|44205.6|44227.2|44207.2|44222.2|44202.2|4
1635471990000|2021-10-29 01:46:30|44227.2|44207.2|44237.2|44217.2|44237.2|44217.2|44224.7|44204.7|2
1635472000000|2021-10-29 01:46:40|44238.9|44218.9|44232.2|44212.2|44238.9|44218.9|44232.2|44212.2|6
1635472010000|2021-10-29 01:46:50|44229.7|44209.7|44229.7|44209.7|44229.7|44209.7|44229.7|44209.7|0
1635472020000|2021-10-29 01:47:00|44228.9|44208.9|44232.2|44212.2|44232.2|44212.2|44222.2|44202.2|5
1635472030000|2021-10-29 01:47:10|44233.1|44213.1|44227.2|44207.2|44233.1|44213.1|44227.2|44207.2|7
1635472040000|2021-10-29 01:47:20|44222.2|44202.2|44224.7|44204.7|44224.7|44204.7|44222.2|44202.2|1
1635472050000|2021-10-29 01:47:30|44229.7|44209.7|44219.7|44199.7|44229.7|44209.7|44219.7|44199.7|6
1635472060000|2021-10-29 01:47:40|44214.7|44194.7|44203.1|44183.1|44214.7|44194.7|44203.1|44183.1|9
1635472070000|2021-10-29 01:47:50|44205.6|44185.6|44214.7|44194.7|44214.7|44194.7|44205.6|44185.6|16
1635472080000|2021-10-29 01:48:00|44215.6|44195.6|44233.1|44213.1|44233.1|44213.1|44215.6|44195.6|12
1635472090000|2021-10-29 01:48:10|44234.7|44214.7|44243.1|44223.1|44243.1|44223.1|44234.7|44214.7|3
1635472100000|2021-10-29 01:48:20|44243.9|44223.9|44267.2|44247.2|44267.2|44247.2|44243.9|44223.9|10
1635472110000|2021-10-29 01:48:30|44268.1|44248.1|44257.2|44237.2|44268.1|44248.1|44257.2|44237.2|4
1635472120000|2021-10-29 01:48:40|44258.1|44238.1|44260.6|44240.6|44260.6|44240.6|44257.2|44237.2|5
1635472130000|2021-10-29 01:48:50|44262.2|44242.2|44262.2|44242.2|44262.2|44242.2|44259.7|44239.7|0
1635472140000|2021-10-29 01:49:00|44257.2|44237.2|44279.7|44259.7|44282.2|44262.2|44257.2|44237.2|9
1635472150000|2021-10-29 01:49:10|44282.2|44262.2|44282.2|44262.2|44282.2|44262.2|44277.2|44257.2|8
1635472160000|2021-10-29 01:49:20|44283.1|44263.1|44284.7|44264.7|44284.7|44264.7|44279.7|44259.7|13
1635472170000|2021-10-29 01:49:30|44282.2|44262.2|44280.6|44260.6|44282.2|44262.2|44277.2|44257.2|0
1635472180000|2021-10-29 01:49:40|44282.2|44262.2|44279.7|44259.7|44282.2|44262.2|44279.7|44259.7|1
1635472190000|2021-10-29 01:49:50|44282.2|44262.2|44281.4|44261.4|44282.2|44262.2|44279.7|44259.7|2
1635472200000|2021-10-29 01:50:00|44277.2|44257.2|44269.7|44249.7|44277.2|44257.2|44269.7|44249.7|2
1635472210000|2021-10-29 01:50:10|44271.4|44251.4|44273.1|44253.1|44273.1|44253.1|44268.9|44248.9|3
1635472220000|2021-10-29 01:50:20|44273.9|44253.9|44302.2|44282.2|44302.2|44282.2|44273.9|44253.9|10
1635472230000|2021-10-29 01:50:30|44304.7|44284.7|44298.9|44278.9|44304.7|44284.7|44298.9|44278.9|13
1635472240000|2021-10-29 01:50:40|44297.2|44277.2|44292.2|44272.2|44297.2|44277.2|44292.2|44272.2|3
1635472250000|2021-10-29 01:50:50|44294.7|44274.7|44297.2|44277.2|44297.2|44277.2|44294.7|44274.7|4
1635472260000|2021-10-29 01:51:00|44296.4|44276.4|44289.7|44269.7|44296.4|44276.4|44289.7|44269.7|5
1635472270000|2021-10-29 01:51:10|44290.6|44270.6|44303.1|44283.1|44303.1|44283.1|44290.6|44270.6|6
1635472280000|2021-10-29 01:51:20|44302.2|44282.2|44302.2|44282.2|44307.2|44287.2|44302.2|44282.2|0
1635472290000|2021-10-29 01:51:30|44293.9|44273.9|44292.2|44272.2|44294.7|44274.7|44292.2|44272.2|7
1635472300000|2021-10-29 01:51:40|44289.7|44269.7|44282.2|44262.2|44289.7|44269.7|44282.2|44262.2|1
1635472310000|2021-10-29 01:51:50|44284.7|44264.7|44282.2|44262.2|44287.2|44267.2|44282.2|44262.2|4
1635472320000|2021-10-29 01:52:00|44284.7|44264.7|44278.1|44258.1|44287.2|44267.2|44278.1|44258.1|4
1635472330000|2021-10-29 01:52:10|44279.7|44259.7|44272.2|44252.2|44279.7|44259.7|44272.2|44252.2|1
1635472340000|2021-10-29 01:52:20|44275.6|44255.6|44277.2|44257.2|44277.2|44257.2|44275.6|44255.6|2
1635472350000|2021-10-29 01:52:30|44278.1|44258.1|44273.9|44253.9|44279.7|44259.7|44273.9|44253.9|4
1635472360000|2021-10-29 01:52:40|44271.4|44251.4|44277.2|44257.2|44277.2|44257.2|44271.4|44251.4|5
1635472370000|2021-10-29 01:52:50|44276.4|44256.4|44272.2|44252.2|44276.4|44256.4|44269.7|44249.7|3
1635472380000|2021-10-29 01:53:00|44273.1|44253.1|44272.2|44252.2|44277.2|44257.2|44272.2|44252.2|2
1635472390000|2021-10-29 01:53:10|44267.2|44247.2|44267.2|44247.2|44269.7|44249.7|44267.2|44247.2|0
1635472400000|2021-10-29 01:53:20|44266.4|44246.4|44264.7|44244.7|44266.4|44246.4|44264.7|44244.7|0
1635472410000|2021-10-29 01:53:30|44267.2|44247.2|44267.2|44247.2|44267.2|44247.2|44267.2|44247.2|1
1635472420000|2021-10-29 01:53:40|44272.2|44252.2|44269.7|44249.7|44272.2|44252.2|44269.7|44249.7|0
1635472430000|2021-10-29 01:53:50|44267.2|44247.2|44282.2|44262.2|44282.2|44262.2|44262.2|44242.2|6
1635472440000|2021-10-29 01:54:00|44285.6|44265.6|44284.7|44264.7|44292.2|44272.2|44284.7|44264.7|9
1635472450000|2021-10-29 01:54:10|44287.2|44267.2|44290.6|44270.6|44294.7|44274.7|44287.2|44267.2|3
1635472460000|2021-10-29 01:54:20|44292.2|44272.2|44292.2|44272.2|44293.1|44273.1|44292.2|44272.2|6
1635472470000|2021-10-29 01:54:30|44294.7|44274.7|44298.1|44278.1|44298.1|44278.1|44294.7|44274.7|2
1635472480000|2021-10-29 01:54:40|44299.7|44279.7|44287.2|44267.2|44299.7|44279.7|44287.2|44267.2|2
1635472490000|2021-10-29 01:54:50|44285.6|44265.6|44282.2|44262.2|44285.6|44265.6|44282.2|44262.2|0
1635472500000|2021-10-29 01:55:00|44283.9|44263.9|44287.2|44267.2|44289.7|44269.7|44283.9|44263.9|3
1635472510000|2021-10-29 01:55:10|44284.7|44264.7|44282.2|44262.2|44287.2|44267.2|44281.4|44261.4|3
1635472520000|2021-10-29 01:55:20|44283.1|44263.1|44289.7|44269.7|44289.7|44269.7|44283.1|44263.1|0
1635472530000|2021-10-29 01:55:30|44287.2|44267.2|44282.2|44262.2|44288.1|44268.1|44282.2|44262.2|6
1635472540000|2021-10-29 01:55:40|44279.7|44259.7|44282.2|44262.2|44282.2|44262.2|44279.7|44259.7|0
1635472560000|2021-10-29 01:56:00|44279.7|44259.7|44279.7|44259.7|44279.7|44259.7|44279.7|44259.7|2
1635472570000|2021-10-29 01:56:10|44278.9|44258.9|44269.7|44249.7|44278.9|44258.9|44269.7|44249.7|6
1635472580000|2021-10-29 01:56:20|44268.1|44248.1|44268.9|44248.9|44268.9|44248.9|44267.2|44247.2|2
1635472590000|2021-10-29 01:56:30|44269.7|44249.7|44268.1|44248.1|44272.2|44252.2|44268.1|44248.1|2
1635472600000|2021-10-29 01:56:40|44267.2|44247.2|44264.7|44244.7|44267.2|44247.2|44264.7|44244.7|4
1635472610000|2021-10-29 01:56:50|44266.4|44246.4|44272.2|44252.2|44272.2|44252.2|44266.4|44246.4|1
1635472620000|2021-10-29 01:57:00|44275.5|44255.5|44269.7|44249.7|44277.2|44257.2|44269.7|44249.7|5
1635472630000|2021-10-29 01:57:10|44267.2|44247.2|44262.2|44242.2|44267.2|44247.2|44257.2|44237.2|5
1635472640000|2021-10-29 01:57:20|44261.4|44241.4|44257.2|44237.2|44262.2|44242.2|44257.2|44237.2|2
1635472650000|2021-10-29 01:57:30|44254.7|44234.7|44248.9|44228.9|44257.2|44237.2|44248.9|44228.9|6
1635472660000|2021-10-29 01:57:40|44249.7|44229.7|44244.7|44224.7|44249.7|44229.7|44244.7|44224.7|5
1635472670000|2021-10-29 01:57:50|44240.6|44220.6|44232.2|44212.2|44240.6|44220.6|44229.7|44209.7|12
1635472680000|2021-10-29 01:58:00|44229.7|44209.7|44229.7|44209.7|44229.7|44209.7|44227.2|44207.2|9
1635472690000|2021-10-29 01:58:10|44227.2|44207.2|44227.2|44207.2|44227.2|44207.2|44222.2|44202.2|1
1635472700000|2021-10-29 01:58:20|44229.7|44209.7|44224.7|44204.7|44229.7|44209.7|44224.7|44204.7|1
1635472710000|2021-10-29 01:58:30|44227.2|44207.2|44232.2|44212.2|44232.2|44212.2|44227.2|44207.2|2
1635472720000|2021-10-29 01:58:40|44231.4|44211.4|44231.4|44211.4|44231.4|44211.4|44231.4|44211.4|1
1635472730000|2021-10-29 01:58:50|44227.2|44207.2|44227.2|44207.2|44229.7|44209.7|44227.2|44207.2|8
1635472740000|2021-10-29 01:59:00|44228.9|44208.9|44237.2|44217.2|44239.7|44219.7|44228.9|44208.9|2
1635472750000|2021-10-29 01:59:10|44234.7|44214.7|44242.2|44222.2|44242.2|44222.2|44234.7|44214.7|4
1635472760000|2021-10-29 01:59:20|44239.7|44219.7|44239.7|44219.7|44243.9|44223.9|44239.7|44219.7|3
1635472770000|2021-10-29 01:59:30|44231.4|44211.4|44228.1|44208.1|44231.4|44211.4|44227.2|44207.2|5
1635472780000|2021-10-29 01:59:40|44227.2|44207.2|44229.7|44209.7|44229.7|44209.7|44227.2|44207.2|1
1635472790000|2021-10-29 01:59:50|44227.2|44207.2|44223.1|44203.1|44227.2|44207.2|44223.1|44203.1|4
1635472800000|2021-10-29 02:00:00|44224.7|44204.7|44228.1|44208.1|44228.1|44208.1|44222.2|44202.2|3
1635472810000|2021-10-29 02:00:10|44229.7|44209.7|44237.2|44217.2|44237.2|44217.2|44229.7|44209.7|7
1635472820000|2021-10-29 02:00:20|44236.4|44216.4|44237.2|44217.2|44237.2|44217.2|44232.2|44212.2|4
1635472840000|2021-10-29 02:00:40|44239.7|44219.7|44239.7|44219.7|44239.7|44219.7|44239.7|44219.7|0
1635472850000|2021-10-29 02:00:50|44240.6|44220.6|44252.2|44232.2|44252.2|44232.2|44240.6|44220.6|3
1635472860000|2021-10-29 02:01:00|44257.2|44237.2|44267.2|44247.2|44267.2|44247.2|44257.2|44237.2|6
1635472870000|2021-10-29 02:01:10|44272.2|44252.2|44272.2|44252.2|44272.2|44252.2|44269.7|44249.7|8
1635472880000|2021-10-29 02:01:20|44273.1|44253.1|44272.2|44252.2|44274.7|44254.7|44269.7|44249.7|4
1635472890000|2021-10-29 02:01:30|44269.7|44249.7|44259.7|44239.7|44269.7|44249.7|44259.7|44239.7|1
1635472900000|2021-10-29 02:01:40|44262.2|44242.2|44262.2|44242.2|44262.2|44242.2|44259.7|44239.7|2
1635472910000|2021-10-29 02:01:50|44263.1|44243.1|44267.2|44247.2|44267.2|44247.2|44263.1|44243.1|3
1635472920000|2021-10-29 02:02:00|44265.5|44245.5|44244.7|44224.7|44265.5|44245.5|44244.7|44224.7|7
1635472930000|2021-10-29 02:02:10|44242.2|44222.2|44237.2|44217.2|44242.2|44222.2|44237.2|44217.2|0
1635472940000|2021-10-29 02:02:20|44232.2|44212.2|44228.9|44208.9|44232.2|44212.2|44228.9|44208.9|13
1635472950000|2021-10-29 02:02:30|44227.2|44207.2|44214.7|44194.7|44227.2|44207.2|44214.7|44194.7|7
1635472960000|2021-10-29 02:02:40|44216.4|44196.4|44217.2|44197.2|44222.2|44202.2|44216.4|44196.4|3
1635472970000|2021-10-29 02:02:50|||||||||1
1635472980000|2021-10-29 02:03:00|44216.4|44196.4|44229.7|44209.7|44229.7|44209.7|44216.4|44196.4|7
1635472990000|2021-10-29 02:03:10|44232.2|44212.2|44224.7|44204.7|44232.2|44212.2|44224.7|44204.7|3
1635473000000|2021-10-29 02:03:20|44223.1|44203.1|44227.2|44207.2|44227.2|44207.2|44222.2|44202.2|0
1635473010000|2021-10-29 02:03:30|44226.4|44206.4|44222.2|44202.2|44226.4|44206.4|44222.2|44202.2|1
1635473020000|2021-10-29 02:03:40|44219.7|44199.7|44220.6|44200.6|44220.6|44200.6|44219.7|44199.7|3
1635473030000|2021-10-29 02:03:50|44222.2|44202.2|44222.2|44202.2|44222.2|44202.2|44222.2|44202.2|2
1635473040000|2021-10-29 02:04:00|44217.2|44197.2|44222.2|44202.2|44222.2|44202.2|44217.2|44197.2|4
1635473050000|2021-10-29 02:04:10|44219.7|44199.7|44224.7|44204.7|44226.4|44206.4|44219.7|44199.7|2
1635473060000|2021-10-29 02:04:20|44219.7|44199.7|44217.2|44197.2|44219.7|44199.7|44217.2|44197.2|4
1635473070000|2021-10-29 02:04:30|44216.4|44196.4|44212.2|44192.2|44216.4|44196.4|44209.7|44189.7|2
1635473080000|2021-10-29 02:04:40|44211.4|44191.4|44209.7|44189.7|44211.4|44191.4|44209.7|44189.7|0
1635473090000|2021-10-29 02:04:50|44208.9|44188.9|44207.2|44187.2|44209.7|44189.7|44207.2|44187.2|0
1635473100000|2021-10-29 02:05:00|44202.2|44182.2|44192.2|44172.2|44202.2|44182.2|44192.2|44172.2|18
1635473110000|2021-10-29 02:05:10|44193.9|44173.9|44187.2|44167.2|44193.9|44173.9|44187.2|44167.2|3
1635473120000|2021-10-29 02:05:20|44184.7|44164.7|44187.2|44167.2|44187.2|44167.2|44184.7|44164.7|4
1635473130000|2021-10-29 02:05:30|44184.7|44164.7|44181.4|44161.4|44184.7|44164.7|44181.4|44161.4|5
1635473140000|2021-10-29 02:05:40|44182.2|44162.2|44180.5|44160.5|44183.9|44163.9|44178|44158|6
1635473150000|2021-10-29 02:05:50|44178|44158|44177.2|44157.2|44180.5|44160.5|44177.2|44157.2|3
1635473160000|2021-10-29 02:06:00|44175.5|44155.5|44182.2|44162.2|44182.2|44162.2|44162.2|44142.2|13
1635473170000|2021-10-29 02:06:10|44179.7|44159.7|44172.2|44152.2|44179.7|44159.7|44171.4|44151.4|7
1635473180000|2021-10-29 02:06:20|44174.7|44154.7|44172.2|44152.2|44174.7|44154.7|44169.7|44149.7|5
1635473190000|2021-10-29 02:06:30|44173.1|44153.1|44180.6|44160.6|44180.6|44160.6|44173.1|44153.1|3
1635473200000|2021-10-29 02:06:40|44178.1|44158.1|44172.2|44152.2|44182.2|44162.2|44172.2|44152.2|4
1635473210000|2021-10-29 02:06:50|44174.7|44154.7|44172.2|44152.2|44174.7|44154.7|44172.2|44152.2|5
1635473220000|2021-10-29 02:07:00|44170.6|44150.6|44172.2|44152.2|44174.7|44154.7|44167.2|44147.2|4
1635473230000|2021-10-29 02:07:10|44177.2|44157.2|44173.9|44153.9|44177.2|44157.2|44173.1|44153.1|4
1635473240000|2021-10-29 02:07:20|44172.2|44152.2|44163.9|44143.9|44172.2|44152.2|44163.9|44143.9|7
1635473250000|2021-10-29 02:07:30|44162.2|44142.2|44162.2|44142.2|44162.2|44142.2|44157.2|44137.2|3
1635473260000|2021-10-29 02:07:40|44161.4|44141.4|44157.2|44137.2|44162.2|44142.2|44157.2|44137.2|5
1635473270000|2021-10-29 02:07:50|44159.7|44139.7|44165.5|44145.5|44165.5|44145.5|44157.2|44137.2|13
1635473280000|2021-10-29 02:08:00|44167.2|44147.2|44167.2|44147.2|44167.2|44147.2|44159.7|44139.7|6
1635473290000|2021-10-29 02:08:10|44169.7|44149.7|44162.2|44142.2|44169.7|44149.7|44162.2|44142.2|3
1635473300000|2021-10-29 02:08:20|44168.9|44148.9|44163.9|44143.9|44168.9|44148.9|44163.9|44143.9|1
1635473310000|2021-10-29 02:08:30|44161.4|44141.4|44160.5|44140.5|44163.9|44143.9|44160.5|44140.5|9
1635473320000|2021-10-29 02:08:40|44163.9|44143.9|44161.4|44141.4|44163.9|44143.9|44160.5|44140.5|7
1635473330000|2021-10-29 02:08:50|44158.9|44138.9|44153.9|44133.9|44158.9|44138.9|44151.4|44131.4|8
1635473340000|2021-10-29 02:09:00|44153|44133|44138.9|44118.9|44153|44133|44138.9|44118.9|8
1635473350000|2021-10-29 02:09:10|44136.4|44116.4|44128.9|44108.9|44136.4|44116.4|44124.7|44104.7|9
1635473360000|2021-10-29 02:09:20|44126.4|44106.4|44120.5|44100.5|44126.4|44106.4|44120.5|44100.5|12
1635473370000|2021-10-29 02:09:30|44118.9|44098.9|44114.7|44094.7|44118.9|44098.9|44112.2|44092.2|10
1635473380000|2021-10-29 02:09:40|44112.2|44092.2|44104.7|44084.7|44113|44093|44104.7|44084.7|25
1635473390000|2021-10-29 02:09:50|44105.5|44085.5|44114.7|44094.7|44117.2|44097.2|44104.7|44084.7|12
1635473400000|2021-10-29 02:10:00|44122.2|44102.2|44128|44108|44128|44108|44122.2|44102.2|8
1635473410000|2021-10-29 02:10:10|44133|44113|44129.7|44109.7|44138|44118|44124.7|44104.7|17
1635473420000|2021-10-29 02:10:20|44132.2|44112.2|44132.2|44112.2|44134.7|44114.7|44132.2|44112.2|1
1635473430000|2021-10-29 02:10:30|44137.2|44117.2|44144.7|44124.7|44144.7|44124.7|44134.7|44114.7|1
1635473440000|2021-10-29 02:10:40|44147.2|44127.2|44157.2|44137.2|44157.2|44137.2|44147.2|44127.2|14
1635473450000|2021-10-29 02:10:50|44158|44138|44157.2|44137.2|44158|44138|44152.2|44132.2|4
1635473460000|2021-10-29 02:11:00|44154.7|44134.7|44167.2|44147.2|44167.2|44147.2|44154.7|44134.7|6
1635473470000|2021-10-29 02:11:10|44165.5|44145.5|44162.2|44142.2|44167.2|44147.2|44159.7|44139.7|11
1635473480000|2021-10-29 02:11:20|44164.7|44144.7|44178.9|44158.9|44178.9|44158.9|44164.7|44144.7|5
1635473490000|2021-10-29 02:11:30|44179.7|44159.7|44172.2|44152.2|44182.2|44162.2|44172.2|44152.2|9
1635473500000|2021-10-29 02:11:40|44167.2|44147.2|44152.2|44132.2|44167.2|44147.2|44152.2|44132.2|3
1635473510000|2021-10-29 02:11:50|44153|44133|44148|44128|44153.9|44133.9|44142.2|44122.2|6
1635473520000|2021-10-29 02:12:00|44149.7|44129.7|44172.2|44152.2|44172.2|44152.2|44149.7|44129.7|9
1635473530000|2021-10-29 02:12:10|44170.5|44150.5|44153.9|44133.9|44170.5|44150.5|44153|44133|6
1635473540000|2021-10-29 02:12:20|44152.2|44132.2|44144.7|44124.7|44154.7|44134.7|44139.7|44119.7|7
1635473550000|2021-10-29 02:12:30|44143.9|44123.9|44137.2|44117.2|44143.9|44123.9|44137.2|44117.2|2
1635473560000|2021-10-29 02:12:40|44134.7|44114.7|44132.2|44112.2|44134.7|44114.7|44129.7|44109.7|4
1635473570000|2021-10-29 02:12:50|44129.7|44109.7|44118.9|44098.9|44129.7|44109.7|44118.9|44098.9|14
1635473580000|2021-10-29 02:13:00|44119.7|44099.7|44157.2|44137.2|44157.2|44137.2|44119.7|44099.7|10
1635473590000|2021-10-29 02:13:10|44152.2|44132.2|44169.7|44149.7|44169.7|44149.7|44149.7|44129.7|17
1635473600000|2021-10-29 02:13:20|44172.2|44152.2|44177.2|44157.2|44177.2|44157.2|44169.7|44149.7|1
1635473610000|2021-10-29 02:13:30|44178|44158|44172.2|44152.2|44182.2|44162.2|44172.2|44152.2|2
1635473620000|2021-10-29 02:13:40|44178.9|44158.9|44182.2|44162.2|44183|44163|44178.9|44158.9|8
1635473630000|2021-10-29 02:13:50|44181.4|44161.4|44183.9|44163.9|44183.9|44163.9|44177.2|44157.2|3
1635473640000|2021-10-29 02:14:00|44181.4|44161.4|44182.2|44162.2|44182.2|44162.2|44169.7|44149.7|8
1635473650000|2021-10-29 02:14:10|44183|44163|44209.7|44189.7|44209.7|44189.7|44183|44163|6
1635473660000|2021-10-29 02:14:20|44210.5|44190.5|44217.2|44197.2|44217.2|44197.2|44210.5|44190.5|4
1635473670000|2021-10-29 02:14:30|44212.2|44192.2|44212.2|44192.2|44212.2|44192.2|44209.7|44189.7|7
1635473680000|2021-10-29 02:14:40|44209.7|44189.7|44209.7|44189.7|44209.7|44189.7|44207.2|44187.2|2
1635473690000|2021-10-29 02:14:50|44207.2|44187.2|44208.9|44188.9|44208.9|44188.9|44204.7|44184.7|6
1635473700000|2021-10-29 02:15:00|44207.2|44187.2|44207.2|44187.2|44207.2|44187.2|44204.7|44184.7|4
1635473710000|2021-10-29 02:15:10|44209.7|44189.7|44209.7|44189.7|44209.7|44189.7|44209.7|44189.7|1
1635473720000|2021-10-29 02:15:20|44208.9|44188.9|44207.2|44187.2|44208.9|44188.9|44207.2|44187.2|0
1635473730000|2021-10-29 02:15:30|||||||||1
1635473740000|2021-10-29 02:15:40|44206.4|44186.4|44204.7|44184.7|44206.4|44186.4|44204.7|44184.7|1
1635473750000|2021-10-29 02:15:50|44202.2|44182.2|44202.2|44182.2|44202.2|44182.2|44202.2|44182.2|1
1635473770000|2021-10-29 02:16:10|44204.7|44184.7|44204.7|44184.7|44204.7|44184.7|44204.7|44184.7|1
1635473790000|2021-10-29 02:16:30|44202.2|44182.2|44202.2|44182.2|44202.2|44182.2|44202.2|44182.2|2
1635473800000|2021-10-29 02:16:40|||||||||1
1635473810000|2021-10-29 02:16:50|44201.4|44181.4|44194.7|44174.7|44201.4|44181.4|44194.7|44174.7|4
1635473820000|2021-10-29 02:17:00|44197.2|44177.2|44197.2|44177.2|44197.2|44177.2|44197.2|44177.2|3
1635473890000|2021-10-29 02:18:10|||||||||1
1635473900000|2021-10-29 02:18:20|||||||||2
1635473910000|2021-10-29 02:18:30|44202.2|44182.2|44197.2|44177.2|44202.2|44182.2|44197.2|44177.2|0
1635473930000|2021-10-29 02:18:50|44199.7|44179.7|44197.2|44177.2|44199.7|44179.7|44197.2|44177.2|0
1635473940000|2021-10-29 02:19:00|||||||||1
1635473950000|2021-10-29 02:19:10|44199.7|44179.7|44202.2|44182.2|44202.2|44182.2|44199.7|44179.7|1
1635473960000|2021-10-29 02:19:20|44201.4|44181.4|44199.7|44179.7|44201.4|44181.4|44199.7|44179.7|0
1635473970000|2021-10-29 02:19:30|44194.7|44174.7|44194.7|44174.7|44194.7|44174.7|44194.7|44174.7|1
1635473990000|2021-10-29 02:19:50|44197.2|44177.2|44197.2|44177.2|44197.2|44177.2|44197.2|44177.2|2
1635474000000|2021-10-29 02:20:00|44199.7|44179.7|44199.7|44179.7|44199.7|44179.7|44199.7|44179.7|2
1635474010000|2021-10-29 02:20:10|44202.2|44182.2|44204.7|44184.7|44204.7|44184.7|44202.2|44182.2|2
1635474020000|2021-10-29 02:20:20|44207.2|44187.2|44204.7|44184.7|44207.2|44187.2|44204.7|44184.7|3
1635474030000|2021-10-29 02:20:30|||||||||1
1635474050000|2021-10-29 02:20:50|44205.5|44185.5|44205.5|44185.5|44205.5|44185.5|44205.5|44185.5|0
1635474070000|2021-10-29 02:21:10|44204.7|44184.7|44204.7|44184.7|44204.7|44184.7|44204.7|44184.7|0
1635474080000|2021-10-29 02:21:20|44202.2|44182.2|44202.2|44182.2|44202.2|44182.2|44202.2|44182.2|2
1635474090000|2021-10-29 02:21:30|44199.7|44179.7|44199.7|44179.7|44199.7|44179.7|44197.2|44177.2|4
1635474120000|2021-10-29 02:22:00|44194.7|44174.7|44194.7|44174.7|44194.7|44174.7|44194.7|44174.7|1
1635474130000|2021-10-29 02:22:10|44192.2|44172.2|44192.2|44172.2|44192.2|44172.2|44192.2|44172.2|2
1635474160000|2021-10-29 02:22:40|||||||||1
1635474170000|2021-10-29 02:22:50|44191.3|44171.3|44189.7|44169.7|44191.3|44171.3|44188.8|44168.8|1
1635474180000|2021-10-29 02:23:00|44192.2|44172.2|44192.2|44172.2|44192.2|44172.2|44192.2|44172.2|1
1635474220000|2021-10-29 02:23:40|44193.8|44173.8|44192.2|44172.2|44193.8|44173.8|44192.2|44172.2|2
1635474230000|2021-10-29 02:23:50|||||||||5
1635474240000|2021-10-29 02:24:00|44193|44173|44204.7|44184.7|44204.7|44184.7|44193|44173|6
1635474250000|2021-10-29 02:24:10|44207.2|44187.2|44207.2|44187.2|44207.2|44187.2|44207.2|44187.2|3
1635474260000|2021-10-29 02:24:20|44202.2|44182.2|44202.2|44182.2|44202.2|44182.2|44202.2|44182.2|2
1635474270000|2021-10-29 02:24:30|44204.7|44184.7|44204.7|44184.7|44204.7|44184.7|44204.7|44184.7|0
1635474280000|2021-10-29 02:24:40|44202.2|44182.2|44199.7|44179.7|44202.2|44182.2|44199.7|44179.7|2
1635474310000|2021-10-29 02:25:10|44197.2|44177.2|44197.2|44177.2|44197.2|44177.2|44197.2|44177.2|0
1635474350000|2021-10-29 02:25:50|44194.7|44174.7|44192.2|44172.2|44194.7|44174.7|44192.2|44172.2|1
1635474370000|2021-10-29 02:26:10|44188.9|44168.9|44187.2|44167.2|44188.9|44168.9|44187.2|44167.2|1
1635474380000|2021-10-29 02:26:20|44188.9|44168.9|44192.2|44172.2|44192.2|44172.2|44188.9|44168.9|4
1635474390000|2021-10-29 02:26:30|44191.3|44171.3|44191.3|44171.3|44191.3|44171.3|44191.3|44171.3|3
1635474400000|2021-10-29 02:26:40|44188.8|44168.8|44184.7|44164.7|44188.8|44168.8|44184.7|44164.7|4
1635474410000|2021-10-29 02:26:50|44187.2|44167.2|44187.2|44167.2|44187.2|44167.2|44187.2|44167.2|3
1635474420000|2021-10-29 02:27:00|44192.2|44172.2|44189.7|44169.7|44192.2|44172.2|44189.7|44169.7|0
1635474430000|2021-10-29 02:27:10|44188.8|44168.8|44187.2|44167.2|44188.8|44168.8|44187.2|44167.2|1
1635474460000|2021-10-29 02:27:40|||||||||1
1635474470000|2021-10-29 02:27:50|44189.7|44169.7|44197.2|44177.2|44197.2|44177.2|44189.7|44169.7|4
1635474480000|2021-10-29 02:28:00|44198.8|44178.8|44199.7|44179.7|44199.7|44179.7|44198.8|44178.8|0
1635474490000|2021-10-29 02:28:10|44200.5|44180.5|44205.5|44185.5|44205.5|44185.5|44200.5|44180.5|4
1635474530000|2021-10-29 02:28:50|44208|44188|44206.3|44186.3|44208|44188|44206.3|44186.3|3
1635474540000|2021-10-29 02:29:00|44197.2|44177.2|44197.2|44177.2|44197.2|44177.2|44197.2|44177.2|0
1635474550000|2021-10-29 02:29:10|44194.7|44174.7|44192.2|44172.2|44194.7|44174.7|44192.2|44172.2|2
1635474560000|2021-10-29 02:29:20|44193.8|44173.8|44194.7|44174.7|44194.7|44174.7|44193.8|44173.8|1
1635474580000|2021-10-29 02:29:40|||||||||3
1635474600000|2021-10-29 02:30:00|44197.2|44177.2|44187.2|44167.2|44197.2|44177.2|44184.7|44164.7|8
1635474610000|2021-10-29 02:30:10|44189.7|44169.7|44184.7|44164.7|44192.2|44172.2|44184.7|44164.7|4
1635474620000|2021-10-29 02:30:20|44179.7|44159.7|44179.7|44159.7|44182.2|44162.2|44179.7|44159.7|1
1635474630000|2021-10-29 02:30:30|44178.8|44158.8|44184.7|44164.7|44184.7|44164.7|44172.2|44152.2|12
1635474640000|2021-10-29 02:30:40|44187.2|44167.2|44174.7|44154.7|44188.8|44168.8|44174.7|44154.7|7
1635474650000|2021-10-29 02:30:50|44173|44153|44167.2|44147.2|44173|44153|44163.8|44143.8|9
1635474660000|2021-10-29 02:31:00|44165.5|44145.5|44157.2|44137.2|44165.5|44145.5|44157.2|44137.2|4
1635474670000|2021-10-29 02:31:10|44159.7|44139.7|44159.7|44139.7|44174.7|44154.7|44157.2|44137.2|15
1635474680000|2021-10-29 02:31:20|44157.2|44137.2|44172.2|44152.2|44172.2|44152.2|44157.2|44137.2|3
1635474690000|2021-10-29 02:31:30|44173.8|44153.8|44189.7|44169.7|44189.7|44169.7|44173.8|44153.8|6
1635474700000|2021-10-29 02:31:40|44188.8|44168.8|44164.7|44144.7|44188.8|44168.8|44164.7|44144.7|6
1635474710000|2021-10-29 02:31:50|44162.2|44142.2|44169.7|44149.7|44169.7|44149.7|44154.7|44134.7|11
1635474720000|2021-10-29 02:32:00|44167.2|44147.2|44182.2|44162.2|44183|44163|44167.2|44147.2|4
1635474730000|2021-10-29 02:32:10|44179.7|44159.7|44164.7|44144.7|44179.7|44159.7|44164.7|44144.7|1
1635474740000|2021-10-29 02:32:20|44165.5|44145.5|44172.2|44152.2|44172.2|44152.2|44165.5|44145.5|1
1635474750000|2021-10-29 02:32:30|44173.8|44153.8|44172.2|44152.2|44177.2|44157.2|44172.2|44152.2|1
1635474760000|2021-10-29 02:32:40|44171.3|44151.3|44172.2|44152.2|44172.2|44152.2|44169.7|44149.7|0
1635474770000|2021-10-29 02:32:50|44169.7|44149.7|44169.7|44149.7|44169.7|44149.7|44169.7|44149.7|0
1635474780000|2021-10-29 02:33:00|44164.7|44144.7|44164.7|44144.7|44167.2|44147.2|44162.2|44142.2|3
1635474790000|2021-10-29 02:33:10|44163|44143|44157.2|44137.2|44163|44143|44154.7|44134.7|13
1635474800000|2021-10-29 02:33:20|44154.7|44134.7|44177.2|44157.2|44177.2|44157.2|44154.7|44134.7|9
1635474810000|2021-10-29 02:33:30|44182.2|44162.2|44182.2|44162.2|44182.2|44162.2|44182.2|44162.2|2
1635474820000|2021-10-29 02:33:40|44180.5|44160.5|44179.7|44159.7|44180.5|44160.5|44176.3|44156.3|3
1635474830000|2021-10-29 02:33:50|44180.5|44160.5|44182.2|44162.2|44182.2|44162.2|44180.5|44160.5|0
1635474840000|2021-10-29 02:34:00|44183|44163|44192.2|44172.2|44192.2|44172.2|44183|44163|11
1635474850000|2021-10-29 02:34:10|44187.2|44167.2|44172.2|44152.2|44187.2|44167.2|44172.2|44152.2|4
1635474860000|2021-10-29 02:34:20|44174.7|44154.7|44179.7|44159.7|44179.7|44159.7|44174.7|44154.7|0
1635474870000|2021-10-29 02:34:30|44177.2|44157.2|44169.7|44149.7|44177.2|44157.2|44167.2|44147.2|1
1635474880000|2021-10-29 02:34:40|44170.5|44150.5|44184.7|44164.7|44184.7|44164.7|44170.5|44150.5|5
1635474890000|2021-10-29 02:34:50|44185.5|44165.5|44184.7|44164.7|44185.5|44165.5|44184.7|44164.7|0
1635474900000|2021-10-29 02:35:00|44182.2|44162.2|44169.7|44149.7|44182.2|44162.2|44169.7|44149.7|2
1635474910000|2021-10-29 02:35:10|44167.2|44147.2|44157.2|44137.2|44167.2|44147.2|44157.2|44137.2|9
1635474920000|2021-10-29 02:35:20|44156.3|44136.3|44154.7|44134.7|44156.3|44136.3|44152.2|44132.2|4
1635474930000|2021-10-29 02:35:30|44158|44138|44162.2|44142.2|44167.2|44147.2|44158|44138|4
1635474940000|2021-10-29 02:35:40|44159.7|44139.7|44146.3|44126.3|44159.7|44139.7|44146.3|44126.3|7
1635474950000|2021-10-29 02:35:50|44142.2|44122.2|44149.7|44129.7|44152.2|44132.2|44142.2|44122.2|8
1635474960000|2021-10-29 02:36:00|44148.8|44128.8|44142.2|44122.2|44148.8|44128.8|44142.2|44122.2|6
1635474970000|2021-10-29 02:36:10|44140.5|44120.5|44162.2|44142.2|44162.2|44142.2|44140.5|44120.5|2
1635474980000|2021-10-29 02:36:20|44163.8|44143.8|44172.2|44152.2|44172.2|44152.2|44162.2|44142.2|5
1635474990000|2021-10-29 02:36:30|44177.2|44157.2|44177.2|44157.2|44177.2|44157.2|44172.2|44152.2|2
1635475000000|2021-10-29 02:36:40|44174.7|44154.7|44168.8|44148.8|44174.7|44154.7|44167.2|44147.2|9
1635475010000|2021-10-29 02:36:50|44172.2|44152.2|44174.7|44154.7|44174.7|44154.7|44172.2|44152.2|2
1635475020000|2021-10-29 02:37:00|44172.2|44152.2|44174.7|44154.7|44177.2|44157.2|44172.2|44152.2|3
1635475030000|2021-10-29 02:37:10|44175.5|44155.5|44178.8|44158.8|44182.2|44162.2|44175.5|44155.5|4
1635475040000|2021-10-29 02:37:20|44173.8|44153.8|44183|44163|44183|44163|44173.8|44153.8|4
1635475050000|2021-10-29 02:37:30|44184.7|44164.7|44187.2|44167.2|44187.2|44167.2|44182.2|44162.2|2
1635475060000|2021-10-29 02:37:40|44188|44168|44192.2|44172.2|44192.2|44172.2|44188|44168|10
1635475070000|2021-10-29 02:37:50|||||||||3
1635475080000|2021-10-29 02:38:00|44191.3|44171.3|44188|44168|44191.3|44171.3|44188|44168|0
1635475090000|2021-10-29 02:38:10|44189.7|44169.7|44192.2|44172.2|44192.2|44172.2|44187.2|44167.2|2
1635475100000|2021-10-29 02:38:20|44193|44173|44198.8|44178.8|44198.8|44178.8|44193|44173|6
1635475110000|2021-10-29 02:38:30|44204.7|44184.7|44202.2|44182.2|44204.7|44184.7|44202.2|44182.2|5
1635475130000|2021-10-29 02:38:50|44205.5|44185.5|44210.5|44190.5|44210.5|44190.5|44205.5|44185.5|2
1635475140000|2021-10-29 02:39:00|44207.2|44187.2|44214.7|44194.7|44214.7|44194.7|44207.2|44187.2|3
1635475150000|2021-10-29 02:39:10|44216.3|44196.3|44217.2|44197.2|44218|44198|44214.7|44194.7|9
1635475160000|2021-10-29 02:39:20|44219.7|44199.7|44217.2|44197.2|44219.7|44199.7|44217.2|44197.2|2
1635475170000|2021-10-29 02:39:30|44214.7|44194.7|44214.7|44194.7|44214.7|44194.7|44214.7|44194.7|0
1635475180000|2021-10-29 02:39:40|44212.2|44192.2|44206.3|44186.3|44212.2|44192.2|44206.3|44186.3|3
1635475190000|2021-10-29 02:39:50|44205.5|44185.5|44193.8|44173.8|44205.5|44185.5|44193.8|44173.8|2
1635475200000|2021-10-29 02:40:00|44188.8|44168.8|44192.2|44172.2|44192.2|44172.2|44188.8|44168.8|3
1635475210000|2021-10-29 02:40:10|44189.7|44169.7|44189.7|44169.7|44192.2|44172.2|44188|44168|0
1635475220000|2021-10-29 02:40:20|44192.2|44172.2|44207.2|44187.2|44208.8|44188.8|44192.2|44172.2|4
1635475230000|2021-10-29 02:40:30|44212.2|44192.2|44212.2|44192.2|44212.2|44192.2|44207.2|44187.2|1
1635475240000|2021-10-29 02:40:40|44211.3|44191.3|44207.2|44187.2|44211.3|44191.3|44207.2|44187.2|0
1635475250000|2021-10-29 02:40:50|44209.7|44189.7|44204.7|44184.7|44209.7|44189.7|44204.7|44184.7|0
1635475260000|2021-10-29 02:41:00|44207.2|44187.2|44207.2|44187.2|44207.2|44187.2|44207.2|44187.2|0
1635475270000|2021-10-29 02:41:10|44209.7|44189.7|44209.7|44189.7|44209.7|44189.7|44209.7|44189.7|3
1635475280000|2021-10-29 02:41:20|44212.2|44192.2|44209.7|44189.7|44212.2|44192.2|44209.7|44189.7|2
1635475290000|2021-10-29 02:41:30|44210.5|44190.5|44207.2|44187.2|44212.2|44192.2|44207.2|44187.2|0
1635475300000|2021-10-29 02:41:40|44206.3|44186.3|44207.2|44187.2|44207.2|44187.2|44202.2|44182.2|1
1635475310000|2021-10-29 02:41:50|44202.2|44182.2|44202.2|44182.2|44202.2|44182.2|44202.2|44182.2|0
1635475320000|2021-10-29 02:42:00|44199.7|44179.7|44199.7|44179.7|44204.7|44184.7|44199.7|44179.7|17
1635475330000|2021-10-29 02:42:10|44197.2|44177.2|44204.7|44184.7|44204.7|44184.7|44194.7|44174.7|0
1635475340000|2021-10-29 02:42:20|44205.5|44185.5|44205.5|44185.5|44205.5|44185.5|44204.7|44184.7|4
1635475350000|2021-10-29 02:42:30|44204.7|44184.7|44206.3|44186.3|44206.3|44186.3|44200.5|44180.5|1
1635475360000|2021-10-29 02:42:40|44208.8|44188.8|44208.8|44188.8|44208.8|44188.8|44208.8|44188.8|2
1635475370000|2021-10-29 02:42:50|44211.3|44191.3|44213.8|44193.8|44213.8|44193.8|44208.8|44188.8|1
1635475380000|2021-10-29 02:43:00|44211.3|44191.3|44203.8|44183.8|44213.8|44193.8|44203.8|44183.8|1
1635475390000|2021-10-29 02:43:10|44208.8|44188.8|44208|44188|44208.8|44188.8|44201.3|44181.3|4
1635475400000|2021-10-29 02:43:20|44206.3|44186.3|44200.5|44180.5|44206.3|44186.3|44200.5|44180.5|2
1635475410000|2021-10-29 02:43:30|44198.8|44178.8|44198.8|44178.8|44198.8|44178.8|44193.8|44173.8|3
1635475420000|2021-10-29 02:43:40|44201.3|44181.3|44201.3|44181.3|44201.3|44181.3|44201.3|44181.3|0
1635475430000|2021-10-29 02:43:50|44203.8|44183.8|44200.5|44180.5|44203.8|44183.8|44200.5|44180.5|2
1635475440000|2021-10-29 02:44:00|44198.8|44178.8|44186.3|44166.3|44201.3|44181.3|44186.3|44166.3|7
1635475460000|2021-10-29 02:44:20|44185.5|44165.5|44188.8|44168.8|44188.8|44168.8|44183.8|44163.8|4
1635475470000|2021-10-29 02:44:30|44194.7|44174.7|44203.8|44183.8|44203.8|44183.8|44194.7|44174.7|2
1635475480000|2021-10-29 02:44:40|44198.8|44178.8|44193.8|44173.8|44198.8|44178.8|44193.8|44173.8|4
1635475490000|2021-10-29 02:44:50|44192.2|44172.2|44186.3|44166.3|44193.8|44173.8|44186.3|44166.3|7
1635475500000|2021-10-29 02:45:00|44181.3|44161.3|44186.3|44166.3|44186.3|44166.3|44176.3|44156.3|4
1635475510000|2021-10-29 02:45:10|44187.1|44167.1|44194.6|44174.6|44194.6|44174.6|44187.1|44167.1|1
1635475520000|2021-10-29 02:45:20|44196.3|44176.3|44198|44178|44198.8|44178.8|44193.8|44173.8|1
1635475530000|2021-10-29 02:45:30|44193.8|44173.8|44188.8|44168.8|44193.8|44173.8|44188.8|44168.8|1
1635475540000|2021-10-29 02:45:40|44186.3|44166.3|44186.3|44166.3|44186.3|44166.3|44183.8|44163.8|0
1635475550000|2021-10-29 02:45:50|44183.8|44163.8|44186.3|44166.3|44186.3|44166.3|44183.8|44163.8|5
1635475560000|2021-10-29 02:46:00|44188.8|44168.8|44193.8|44173.8|44193.8|44173.8|44188.8|44168.8|0
1635475570000|2021-10-29 02:46:10|44196.3|44176.3|44198.8|44178.8|44198.8|44178.8|44196.3|44176.3|0
1635475580000|2021-10-29 02:46:20|44200.5|44180.5|44203.8|44183.8|44203.8|44183.8|44200.5|44180.5|0
1635475600000|2021-10-29 02:46:40|44207.1|44187.1|44218.8|44198.8|44218.8|44198.8|44207.1|44187.1|1
1635475610000|2021-10-29 02:46:50|44219.6|44199.6|44223.8|44203.8|44223.8|44203.8|44216.3|44196.3|5
1635475620000|2021-10-29 02:47:00|44223|44203|44211.3|44191.3|44223.8|44203.8|44211.3|44191.3|7
1635475630000|2021-10-29 02:47:10|44212.1|44192.1|44218.8|44198.8|44218.8|44198.8|44212.1|44192.1|2
1635475640000|2021-10-29 02:47:20|44221.3|44201.3|44222.1|44202.1|44226.3|44206.3|44221.3|44201.3|4
1635475650000|2021-10-29 02:47:30|44223|44203|44223|44203|44223|44203|44223|44203|0
1635475670000|2021-10-29 02:47:50|44222.1|44202.1|44222.1|44202.1|44222.1|44202.1|44219.6|44199.6|0
1635475680000|2021-10-29 02:48:00|44219.6|44199.6|44217.1|44197.1|44219.6|44199.6|44217.1|44197.1|3
1635475690000|2021-10-29 02:48:10|44212.1|44192.1|44237.1|44217.1|44242.1|44222.1|44207.1|44187.1|7
1635475700000|2021-10-29 02:48:20|44244.6|44224.6|44242.1|44222.1|44244.6|44224.6|44242.1|44222.1|2
1635475710000|2021-10-29 02:48:30|44244.6|44224.6|44249.6|44229.6|44249.6|44229.6|44244.6|44224.6|2
1635475720000|2021-10-29 02:48:40|44250.5|44230.5|44252.1|44232.1|44252.1|44232.1|44250.5|44230.5|0
1635475730000|2021-10-29 02:48:50|44247.1|44227.1|44237.1|44217.1|44247.1|44227.1|44237.1|44217.1|4
1635475740000|2021-10-29 02:49:00|44239.6|44219.6|44232.1|44212.1|44242.1|44222.1|44232.1|44212.1|7
1635475750000|2021-10-29 02:49:10|44233.8|44213.8|44247.1|44227.1|44247.1|44227.1|44233.8|44213.8|1
1635475760000|2021-10-29 02:49:20|||||||||2
1635475770000|2021-10-29 02:49:30|44243.8|44223.8|44239.6|44219.6|44243.8|44223.8|44239.6|44219.6|3
1635475780000|2021-10-29 02:49:40|44242.1|44222.1|44239.6|44219.6|44242.1|44222.1|44239.6|44219.6|0
1635475790000|2021-10-29 02:49:50|44238.8|44218.8|44232.1|44212.1|44239.6|44219.6|44232.1|44212.1|1
1635475800000|2021-10-29 02:50:00|44233|44213|44259.6|44239.6|44259.6|44239.6|44233|44213|10
1635475810000|2021-10-29 02:50:10|44262.1|44242.1|44257.1|44237.1|44262.1|44242.1|44257.1|44237.1|2
1635475820000|2021-10-29 02:50:20|44258|44238|44259.6|44239.6|44259.6|44239.6|44258|44238|2
1635475850000|2021-10-29 02:50:50|44258|44238|44254.6|44234.6|44258|44238|44252.1|44232.1|4
1635475860000|2021-10-29 02:51:00|44255.5|44235.5|44257.1|44237.1|44258|44238|44255.5|44235.5|2
1635475870000|2021-10-29 02:51:10|44259.6|44239.6|44254.6|44234.6|44259.6|44239.6|44254.6|44234.6|4
1635475880000|2021-10-29 02:51:20|44257.1|44237.1|44254.6|44234.6|44257.1|44237.1|44254.6|44234.6|5
1635475890000|2021-10-29 02:51:30|44253.8|44233.8|44249.6|44229.6|44253.8|44233.8|44249.6|44229.6|1
1635475910000|2021-10-29 02:51:50|44248.8|44228.8|44239.6|44219.6|44248.8|44228.8|44239.6|44219.6|1
1635475920000|2021-10-29 02:52:00|44242.1|44222.1|44232.1|44212.1|44242.1|44222.1|44232.1|44212.1|6
1635475940000|2021-10-29 02:52:20|44222.1|44202.1|44227.1|44207.1|44227.1|44207.1|44222.1|44202.1|10
1635475960000|2021-10-29 02:52:40|44222.1|44202.1|44219.6|44199.6|44222.1|44202.1|44217.1|44197.1|6
1635475970000|2021-10-29 02:52:50|44225.5|44205.5|44227.1|44207.1|44227.1|44207.1|44225.5|44205.5|5
1635475980000|2021-10-29 02:53:00|44232.1|44212.1|44235.5|44215.5|44235.5|44215.5|44232.1|44212.1|5
1635475990000|2021-10-29 02:53:10|44237.1|44217.1|44232.1|44212.1|44237.1|44217.1|44232.1|44212.1|0
1635476010000|2021-10-29 02:53:30|44237.1|44217.1|44237.1|44217.1|44239.6|44219.6|44237.1|44217.1|2
1635476020000|2021-10-29 02:53:40|44224.6|44204.6|44222.1|44202.1|44224.6|44204.6|44222.1|44202.1|3
1635476030000|2021-10-29 02:53:50|44218.8|44198.8|44227.1|44207.1|44228.8|44208.8|44217.1|44197.1|10
1635476040000|2021-10-29 02:54:00|44229.6|44209.6|44227.1|44207.1|44229.6|44209.6|44227.1|44207.1|4
1635476060000|2021-10-29 02:54:20|44222.1|44202.1|44222.1|44202.1|44222.1|44202.1|44222.1|44202.1|15
1635476070000|2021-10-29 02:54:30|44219.6|44199.6|44217.1|44197.1|44219.6|44199.6|44217.1|44197.1|2
1635476080000|2021-10-29 02:54:40|44216.3|44196.3|44214.6|44194.6|44216.3|44196.3|44214.6|44194.6|6
1635476110000|2021-10-29 02:55:10|44215.5|44195.5|44224.6|44204.6|44227.1|44207.1|44215.5|44195.5|6
1635476120000|2021-10-29 02:55:20|44222.1|44202.1|44217.1|44197.1|44223.8|44203.8|44217.1|44197.1|2
1635476130000|2021-10-29 02:55:30|44212.1|44192.1|44202.1|44182.1|44212.1|44192.1|44202.1|44182.1|2
1635476140000|2021-10-29 02:55:40|44199.6|44179.6|44202.1|44182.1|44202.1|44182.1|44199.6|44179.6|1
1635476160000|2021-10-29 02:56:00|44204.6|44184.6|44204.6|44184.6|44204.6|44184.6|44204.6|44184.6|2
1635476170000|2021-10-29 02:56:10|44203.8|44183.8|44202.1|44182.1|44207.1|44187.1|44202.1|44182.1|2
1635476180000|2021-10-29 02:56:20|44207.1|44187.1|44212.1|44192.1|44212.1|44192.1|44207.1|44187.1|5
1635476190000|2021-10-29 02:56:30|44209.6|44189.6|44212.1|44192.1|44212.1|44192.1|44209.6|44189.6|0
1635476200000|2021-10-29 02:56:40|44207.1|44187.1|44208.8|44188.8|44209.6|44189.6|44207.1|44187.1|0
1635476210000|2021-10-29 02:56:50|44207.1|44187.1|44196.3|44176.3|44207.1|44187.1|44196.3|44176.3|7
1635476220000|2021-10-29 02:57:00|44195.5|44175.5|44182.1|44162.1|44195.5|44175.5|44182.1|44162.1|8
1635476230000|2021-10-29 02:57:10|44183.8|44163.8|44182.1|44162.1|44183.8|44163.8|44182.1|44162.1|0
1635476240000|2021-10-29 02:57:20|44184.6|44164.6|44184.6|44164.6|44184.6|44164.6|44184.6|44164.6|1
1635476250000|2021-10-29 02:57:30|44187.1|44167.1|44203|44183|44203|44183|44187.1|44167.1|1
1635476260000|2021-10-29 02:57:40|44205.5|44185.5|44204.6|44184.6|44207.1|44187.1|44204.6|44184.6|2
1635476270000|2021-10-29 02:57:50|44202.1|44182.1|44195.5|44175.5|44202.1|44182.1|44195.5|44175.5|3
1635476280000|2021-10-29 02:58:00|44194.6|44174.6|44191.3|44171.3|44194.6|44174.6|44191.3|44171.3|1
1635476290000|2021-10-29 02:58:10|44189.6|44169.6|44187.1|44167.1|44189.6|44169.6|44177.1|44157.1|10
1635476300000|2021-10-29 02:58:20|44189.6|44169.6|44197.1|44177.1|44197.1|44177.1|44189.6|44169.6|6
1635476320000|2021-10-29 02:58:40|44199.6|44179.6|44202.1|44182.1|44202.1|44182.1|44199.6|44179.6|2
1635476330000|2021-10-29 02:58:50|44203|44183|44204.6|44184.6|44204.6|44184.6|44203|44183|0
1635476340000|2021-10-29 02:59:00|44202.1|44182.1|44202.1|44182.1|44203.8|44183.8|44202.1|44182.1|1
1635476350000|2021-10-29 02:59:10|44203.8|44183.8|44212.1|44192.1|44212.1|44192.1|44203.8|44183.8|2
1635476370000|2021-10-29 02:59:30|44207.1|44187.1|44194.6|44174.6|44207.1|44187.1|44194.6|44174.6|4
1635476380000|2021-10-29 02:59:40|44195.5|44175.5|44197.1|44177.1|44197.1|44177.1|44195.5|44175.5|8
1635476390000|2021-10-29 02:59:50|44194.6|44174.6|44194.6|44174.6|44194.6|44174.6|44193.8|44173.8|6
1635476400000|2021-10-29 03:00:00|44192.1|44172.1|44192.1|44172.1|44192.1|44172.1|44192.1|44172.1|8
1635476410000|2021-10-29 03:00:10|44190.5|44170.5|44190.5|44170.5|44190.5|44170.5|44190.5|44170.5|1
1635476420000|2021-10-29 03:00:20|44187.1|44167.1|44184.6|44164.6|44187.1|44167.1|44184.6|44164.6|2
1635476430000|2021-10-29 03:00:30|44182.1|44162.1|44177.1|44157.1|44184.6|44164.6|44174.6|44154.6|2
1635476440000|2021-10-29 03:00:40|44179.6|44159.6|44173.8|44153.8|44179.6|44159.6|44173.8|44153.8|6
1635476450000|2021-10-29 03:00:50|44172.1|44152.1|44167.1|44147.1|44172.1|44152.1|44167.1|44147.1|11
1635476460000|2021-10-29 03:01:00|44164.6|44144.6|44157.1|44137.1|44164.6|44144.6|44157.1|44137.1|10
1635476470000|2021-10-29 03:01:10|44159.6|44139.6|44162.1|44142.1|44162.1|44142.1|44159.6|44139.6|3
1635476480000|2021-10-29 03:01:20|44165.5|44145.5|44162.1|44142.1|44167.1|44147.1|44162.1|44142.1|2
1635476490000|2021-10-29 03:01:30|44161.3|44141.3|44157.1|44137.1|44162.1|44142.1|44157.1|44137.1|4
1635476500000|2021-10-29 03:01:40|44154.6|44134.6|44142.1|44122.1|44154.6|44134.6|44142.1|44122.1|10
1635476510000|2021-10-29 03:01:50|44139.6|44119.6|44132.1|44112.1|44139.6|44119.6|44132.1|44112.1|7
1635476520000|2021-10-29 03:02:00|44129.6|44109.6|44149.6|44129.6|44149.6|44129.6|44127.1|44107.1|10
1635476530000|2021-10-29 03:02:10|44147.1|44127.1|44142.1|44122.1|44148|44128|44137.1|44117.1|6
1635476540000|2021-10-29 03:02:20|44140.5|44120.5|44142.1|44122.1|44142.1|44122.1|44139.6|44119.6|1
1635476550000|2021-10-29 03:02:30|44148|44128|44153|44133|44153|44133|44148|44128|3
1635476560000|2021-10-29 03:02:40|44155.5|44135.5|44157.1|44137.1|44157.1|44137.1|44152.1|44132.1|4
1635476570000|2021-10-29 03:02:50|44154.6|44134.6|44159.6|44139.6|44159.6|44139.6|44147.1|44127.1|9
1635476580000|2021-10-29 03:03:00|44160.5|44140.5|44164.6|44144.6|44164.6|44144.6|44160.5|44140.5|4
1635476590000|2021-10-29 03:03:10|44167.1|44147.1|44167.1|44147.1|44167.1|44147.1|44167.1|44147.1|1
1635476600000|2021-10-29 03:03:20|44169.6|44149.6|44177.1|44157.1|44177.1|44157.1|44167.1|44147.1|11
1635476610000|2021-10-29 03:03:30|44174.6|44154.6|44172.1|44152.1|44174.6|44154.6|44169.6|44149.6|11
1635476640000|2021-10-29 03:04:00|||||||||2
1635476650000|2021-10-29 03:04:10|44169.6|44149.6|44169.6|44149.6|44169.6|44149.6|44169.6|44149.6|2
1635476660000|2021-10-29 03:04:20|44167.1|44147.1|44167.1|44147.1|44167.1|44147.1|44167.1|44147.1|3
1635476670000|2021-10-29 03:04:30|44162.1|44142.1|44154.6|44134.6|44162.1|44142.1|44154.6|44134.6|1
1635476680000|2021-10-29 03:04:40|44157.1|44137.1|44157.1|44137.1|44157.1|44137.1|44156.3|44136.3|1
1635476690000|2021-10-29 03:04:50|44155.5|44135.5|44153|44133|44157.1|44137.1|44153|44133|0
1635476700000|2021-10-29 03:05:00|44154.6|44134.6|44156.3|44136.3|44156.3|44136.3|44152.1|44132.1|2
1635476710000|2021-10-29 03:05:10|44154.6|44134.6|44152.1|44132.1|44154.6|44134.6|44152.1|44132.1|5
1635476720000|2021-10-29 03:05:20|44153|44133|44154.6|44134.6|44157.1|44137.1|44153|44133|4
1635476730000|2021-10-29 03:05:30|44152.1|44132.1|44148|44128|44152.1|44132.1|44147.1|44127.1|2
1635476740000|2021-10-29 03:05:40|44150.5|44130.5|44152.1|44132.1|44152.1|44132.1|44150.5|44130.5|1
1635476750000|2021-10-29 03:05:50|44155.4|44135.4|44162.1|44142.1|44162.1|44142.1|44155.4|44135.4|6
1635476760000|2021-10-29 03:06:00|44167.1|44147.1|44167.1|44147.1|44167.1|44147.1|44167.1|44147.1|0
1635476770000|2021-10-29 03:06:10|44168.8|44148.8|44173.8|44153.8|44173.8|44153.8|44168.8|44148.8|3
1635476780000|2021-10-29 03:06:20|44177.1|44157.1|44178|44158|44178|44158|44177.1|44157.1|0
1635476790000|2021-10-29 03:06:30|44182.1|44162.1|44187.1|44167.1|44187.1|44167.1|44182.1|44162.1|0
1635476800000|2021-10-29 03:06:40|44192.1|44172.1|44202.1|44182.1|44204.6|44184.6|44192.1|44172.1|16
1635476810000|2021-10-29 03:06:50|44204.6|44184.6|44197.1|44177.1|44204.6|44184.6|44197.1|44177.1|8
1635476820000|2021-10-29 03:07:00|44193|44173|44197.1|44177.1|44199.6|44179.6|44192.1|44172.1|6
1635476830000|2021-10-29 03:07:10|44196.3|44176.3|44192.1|44172.1|44196.3|44176.3|44189.6|44169.6|4
1635476840000|2021-10-29 03:07:20|44193|44173|44197.1|44177.1|44197.1|44177.1|44193|44173|1
1635476850000|2021-10-29 03:07:30|44196.3|44176.3|44194.6|44174.6|44196.3|44176.3|44192.1|44172.1|3
1635476860000|2021-10-29 03:07:40|44197.1|44177.1|44192.1|44172.1|44197.1|44177.1|44192.1|44172.1|0
1635476870000|2021-10-29 03:07:50|44191.3|44171.3|44192.1|44172.1|44192.1|44172.1|44187.1|44167.1|6
1635476880000|2021-10-29 03:08:00|44194.6|44174.6|44189.6|44169.6|44198|44178|44189.6|44169.6|6
1635476890000|2021-10-29 03:08:10|44187.1|44167.1|44182.1|44162.1|44187.1|44167.1|44182.1|44162.1|1
1635476900000|2021-10-29 03:08:20|||||||||2
1635476910000|2021-10-29 03:08:30|44183|44163|44184.6|44164.6|44184.6|44164.6|44183|44163|2
1635476920000|2021-10-29 03:08:40|44186.3|44166.3|44187.1|44167.1|44187.1|44167.1|44186.3|44166.3|2
1635476930000|2021-10-29 03:08:50|44184.6|44164.6|44182.1|44162.1|44184.6|44164.6|44182.1|44162.1|3
1635476940000|2021-10-29 03:09:00|44181.3|44161.3|44169.6|44149.6|44181.3|44161.3|44169.6|44149.6|2
1635476950000|2021-10-29 03:09:10|44167.9|44147.9|44167.1|44147.1|44167.9|44147.9|44163.8|44143.8|1
1635476970000|2021-10-29 03:09:30|44166.3|44146.3|44167.1|44147.1|44167.1|44147.1|44166.3|44146.3|0
1635476980000|2021-10-29 03:09:40|||||||||5
1635476990000|2021-10-29 03:09:50|44162.1|44142.1|44162.1|44142.1|44162.1|44142.1|44157.1|44137.1|0
1635477000000|2021-10-29 03:10:00|44157.1|44137.1|44167.1|44147.1|44167.1|44147.1|44157.1|44137.1|1
1635477010000|2021-10-29 03:10:10|44169.6|44149.6|44171.3|44151.3|44178.8|44158.8|44169.6|44149.6|3
1635477020000|2021-10-29 03:10:20|44172.1|44152.1|44172.1|44152.1|44172.1|44152.1|44172.1|44152.1|1
1635477030000|2021-10-29 03:10:30|44177.1|44157.1|44177.1|44157.1|44177.1|44157.1|44177.1|44157.1|1
1635477040000|2021-10-29 03:10:40|44177.9|44157.9|44177.1|44157.1|44179.6|44159.6|44177.1|44157.1|3
1635477050000|2021-10-29 03:10:50|44179.6|44159.6|44182.1|44162.1|44182.1|44162.1|44179.6|44159.6|6
1635477060000|2021-10-29 03:11:00|44181.3|44161.3|44182.1|44162.1|44182.1|44162.1|44179.6|44159.6|0
1635477070000|2021-10-29 03:11:10|44184.6|44164.6|44190.4|44170.4|44190.4|44170.4|44184.6|44164.6|4
1635477080000|2021-10-29 03:11:20|44189.6|44169.6|44192.1|44172.1|44192.1|44172.1|44189.6|44169.6|0
1635477090000|2021-10-29 03:11:30|44190.4|44170.4|44187.1|44167.1|44192.1|44172.1|44187.1|44167.1|4
1635477100000|2021-10-29 03:11:40|44188.8|44168.8|44192.1|44172.1|44192.1|44172.1|44188.8|44168.8|5
1635477110000|2021-10-29 03:11:50|44189.6|44169.6|44191.3|44171.3|44192.1|44172.1|44188.8|44168.8|3
1635477120000|2021-10-29 03:12:00|44195.4|44175.4|44208.8|44188.8|44211.3|44191.3|44195.4|44175.4|21
1635477130000|2021-10-29 03:12:10|44215.4|44195.4|44210.4|44190.4|44215.4|44195.4|44209.6|44189.6|6
1635477140000|2021-10-29 03:12:20|44212.1|44192.1|44207.9|44187.9|44212.1|44192.1|44207.9|44187.9|6
1635477150000|2021-10-29 03:12:30|44210.4|44190.4|44205.4|44185.4|44210.4|44190.4|44205.4|44185.4|2
1635477160000|2021-10-29 03:12:40|44207.9|44187.9|44207.9|44187.9|44207.9|44187.9|44205.4|44185.4|1
1635477170000|2021-10-29 03:12:50|44207.1|44187.1|44205.4|44185.4|44207.1|44187.1|44205.4|44185.4|2
1635477180000|2021-10-29 03:13:00|44204.6|44184.6|44200.4|44180.4|44205.4|44185.4|44200.4|44180.4|0
1635477190000|2021-10-29 03:13:10|44197.9|44177.9|44190.4|44170.4|44197.9|44177.9|44190.4|44170.4|8
1635477200000|2021-10-29 03:13:20|44189.6|44169.6|44189.6|44169.6|44189.6|44169.6|44189.6|44169.6|0
1635477210000|2021-10-29 03:13:30|44187.9|44167.9|44185.4|44165.4|44187.9|44167.9|44182.9|44162.9|2
1635477220000|2021-10-29 03:13:40|44182.9|44162.9|44185.4|44165.4|44185.4|44165.4|44182.9|44162.9|4
1635477240000|2021-10-29 03:14:00|44187.9|44167.9|44202.9|44182.9|44202.9|44182.9|44187.9|44167.9|0
1635477250000|2021-10-29 03:14:10|44200.4|44180.4|44205.4|44185.4|44205.4|44185.4|44200.4|44180.4|5
1635477260000|2021-10-29 03:14:20|44202.1|44182.1|44207.9|44187.9|44207.9|44187.9|44202.1|44182.1|3
1635477270000|2021-10-29 03:14:30|44205.4|44185.4|44202.9|44182.9|44205.4|44185.4|44202.9|44182.9|1
1635477280000|2021-10-29 03:14:40|44200.4|44180.4|44200.4|44180.4|44200.4|44180.4|44200.4|44180.4|0
1635477290000|2021-10-29 03:14:50|44199.6|44179.6|44205.4|44185.4|44205.4|44185.4|44197.9|44177.9|2
1635477300000|2021-10-29 03:15:00|44212.9|44192.9|44208.8|44188.8|44212.9|44192.9|44208.8|44188.8|2
1635477310000|2021-10-29 03:15:10|44210.4|44190.4|44205.4|44185.4|44210.4|44190.4|44205.4|44185.4|1
1635477320000|2021-10-29 03:15:20|44204.6|44184.6|44200.4|44180.4|44204.6|44184.6|44200.4|44180.4|3
1635477330000|2021-10-29 03:15:30|44198.7|44178.7|44195.4|44175.4|44198.7|44178.7|44195.4|44175.4|11
1635477340000|2021-10-29 03:15:40|44193.8|44173.8|44193.8|44173.8|44193.8|44173.8|44193.8|44173.8|1
1635477360000|2021-10-29 03:16:00|44192.9|44172.9|44187.1|44167.1|44192.9|44172.9|44187.1|44167.1|3
1635477370000|2021-10-29 03:16:10|44180.4|44160.4|44180.4|44160.4|44180.4|44160.4|44180.4|44160.4|1
1635477380000|2021-10-29 03:16:20|44177.9|44157.9|44177.9|44157.9|44177.9|44157.9|44177.9|44157.9|0
1635477390000|2021-10-29 03:16:30|44180.4|44160.4|44185.4|44165.4|44185.4|44165.4|44170.4|44150.4|8
1635477400000|2021-10-29 03:16:40|44184.6|44164.6|44175.4|44155.4|44184.6|44164.6|44172.1|44152.1|3
1635477410000|2021-10-29 03:16:50|44172.9|44152.9|44177.9|44157.9|44178.8|44158.8|44170.4|44150.4|3
1635477420000|2021-10-29 03:17:00|44176.3|44156.3|44178.8|44158.8|44178.8|44158.8|44176.3|44156.3|1
1635477430000|2021-10-29 03:17:10|||||||||1
1635477440000|2021-10-29 03:17:20|||||||||1
1635477450000|2021-10-29 03:17:30|44177.9|44157.9|44180.4|44160.4|44180.4|44160.4|44177.9|44157.9|1
1635477460000|2021-10-29 03:17:40|44178.8|44158.8|44180.4|44160.4|44180.4|44160.4|44177.9|44157.9|1
1635477470000|2021-10-29 03:17:50|||||||||1
1635477490000|2021-10-29 03:18:10|44177.9|44157.9|44172.9|44152.9|44177.9|44157.9|44172.9|44152.9|1
1635477500000|2021-10-29 03:18:20|44175.4|44155.4|44172.9|44152.9|44175.4|44155.4|44170.4|44150.4|5
1635477510000|2021-10-29 03:18:30|44173.8|44153.8|44180.4|44160.4|44180.4|44160.4|44173.8|44153.8|4
1635477520000|2021-10-29 03:18:40|44190.4|44170.4|44205.4|44185.4|44205.4|44185.4|44190.4|44170.4|5
1635477530000|2021-10-29 03:18:50|44202.9|44182.9|44202.9|44182.9|44202.9|44182.9|44202.9|44182.9|0
1635477540000|2021-10-29 03:19:00|44201.3|44181.3|44200.4|44180.4|44201.3|44181.3|44200.4|44180.4|1
1635477550000|2021-10-29 03:19:10|44197.9|44177.9|44195.4|44175.4|44197.9|44177.9|44192.9|44172.9|1
1635477560000|2021-10-29 03:19:20|44192.9|44172.9|44190.4|44170.4|44192.9|44172.9|44190.4|44170.4|0
1635477570000|2021-10-29 03:19:30|44191.3|44171.3|44190.4|44170.4|44192.9|44172.9|44190.4|44170.4|0
1635477580000|2021-10-29 03:19:40|44187.9|44167.9|44187.9|44167.9|44187.9|44167.9|44187.9|44167.9|0
1635477590000|2021-10-29 03:19:50|44190.4|44170.4|44186.3|44166.3|44190.4|44170.4|44186.3|44166.3|0
1635477600000|2021-10-29 03:20:00|44190.4|44170.4|44187.9|44167.9|44190.4|44170.4|44187.9|44167.9|10
1635477610000|2021-10-29 03:20:10|44190.4|44170.4|44197.9|44177.9|44197.9|44177.9|44190.4|44170.4|3
1635477620000|2021-10-29 03:20:20|44201.2|44181.2|44215.4|44195.4|44215.4|44195.4|44201.2|44181.2|3
1635477630000|2021-10-29 03:20:30|44217.9|44197.9|44220.4|44200.4|44220.4|44200.4|44217.9|44197.9|1
1635477640000|2021-10-29 03:20:40|44222.1|44202.1|44235.4|44215.4|44235.4|44215.4|44222.1|44202.1|10
1635477650000|2021-10-29 03:20:50|44232.9|44212.9|44235.4|44215.4|44235.4|44215.4|44232.9|44212.9|3
1635477660000|2021-10-29 03:21:00|44234.6|44214.6|44230.4|44210.4|44234.6|44214.6|44230.4|44210.4|1
1635477670000|2021-10-29 03:21:10|44229.6|44209.6|44225.4|44205.4|44229.6|44209.6|44225.4|44205.4|2
1635477680000|2021-10-29 03:21:20|44222.9|44202.9|44225.4|44205.4|44225.4|44205.4|44222.9|44202.9|6
1635477690000|2021-10-29 03:21:30|44223.8|44203.8|44215.4|44195.4|44223.8|44203.8|44215.4|44195.4|4
1635477700000|2021-10-29 03:21:40|44213.7|44193.7|44210.4|44190.4|44213.7|44193.7|44210.4|44190.4|6
1635477710000|2021-10-29 03:21:50|44208.8|44188.8|44210.4|44190.4|44210.4|44190.4|44207.9|44187.9|0
1635477720000|2021-10-29 03:22:00|44209.6|44189.6|44192.9|44172.9|44209.6|44189.6|44192.9|44172.9|5
1635477730000|2021-10-29 03:22:10|44195.4|44175.4|44190.4|44170.4|44195.4|44175.4|44190.4|44170.4|0
1635477740000|2021-10-29 03:22:20|44195.4|44175.4|44195.4|44175.4|44195.4|44175.4|44190.4|44170.4|0
1635477750000|2021-10-29 03:22:30|44196.3|44176.3|44200.4|44180.4|44200.4|44180.4|44196.3|44176.3|2
1635477760000|2021-10-29 03:22:40|44203.8|44183.8|44203.8|44183.8|44203.8|44183.8|44203.8|44183.8|2
1635477770000|2021-10-29 03:22:50|44205.4|44185.4|44200.4|44180.4|44205.4|44185.4|44200.4|44180.4|0
1635477780000|2021-10-29 03:23:00|44202.1|44182.1|44210.4|44190.4|44210.4|44190.4|44202.1|44182.1|5
1635477790000|2021-10-29 03:23:10|44207.9|44187.9|44205.4|44185.4|44207.9|44187.9|44205.4|44185.4|3
1635477810000|2021-10-29 03:23:30|44210.4|44190.4|44205.4|44185.4|44210.4|44190.4|44205.4|44185.4|2
1635477830000|2021-10-29 03:23:50|44202.9|44182.9|44205.4|44185.4|44205.4|44185.4|44202.9|44182.9|1
1635477840000|2021-10-29 03:24:00|44200.4|44180.4|44194.6|44174.6|44205.4|44185.4|44194.6|44174.6|6
1635477850000|2021-10-29 03:24:10|44192.9|44172.9|44190.4|44170.4|44192.9|44172.9|44190.4|44170.4|4
1635477860000|2021-10-29 03:24:20|44189.6|44169.6|44189.6|44169.6|44189.6|44169.6|44187.9|44167.9|1
1635477870000|2021-10-29 03:24:30|44193.7|44173.7|44197.9|44177.9|44199.6|44179.6|44193.7|44173.7|3
1635477880000|2021-10-29 03:24:40|44195.4|44175.4|44190.4|44170.4|44195.4|44175.4|44190.4|44170.4|5
1635477890000|2021-10-29 03:24:50|44192.1|44172.1|44185.4|44165.4|44195.4|44175.4|44185.4|44165.4|4
1635477900000|2021-10-29 03:25:00|44186.2|44166.2|44195.4|44175.4|44195.4|44175.4|44185.4|44165.4|1
1635477910000|2021-10-29 03:25:10|44196.2|44176.2|44195.4|44175.4|44199.6|44179.6|44195.4|44175.4|0
1635477920000|2021-10-29 03:25:20|44194.6|44174.6|44190.4|44170.4|44194.6|44174.6|44185.4|44165.4|0
1635477930000|2021-10-29 03:25:30|44189.6|44169.6|44185.4|44165.4|44190.4|44170.4|44185.4|44165.4|0
1635477940000|2021-10-29 03:25:40|44187.9|44167.9|44185.4|44165.4|44187.9|44167.9|44185.4|44165.4|0
1635477950000|2021-10-29 03:25:50|44186.2|44166.2|44185.4|44165.4|44187.9|44167.9|44185.4|44165.4|1
1635477960000|2021-10-29 03:26:00|44187.9|44167.9|44197.1|44177.1|44197.1|44177.1|44187.9|44167.9|3
1635477970000|2021-10-29 03:26:10|44199.6|44179.6|44210.4|44190.4|44210.4|44190.4|44199.6|44179.6|2
1635477980000|2021-10-29 03:26:20|44207.9|44187.9|44210.4|44190.4|44210.4|44190.4|44207.9|44187.9|4
1635477990000|2021-10-29 03:26:30|44211.2|44191.2|44223.7|44203.7|44223.7|44203.7|44211.2|44191.2|6
1635478000000|2021-10-29 03:26:40|44224.6|44204.6|44224.6|44204.6|44225.4|44205.4|44222.9|44202.9|1
1635478010000|2021-10-29 03:26:50|44223.7|44203.7|44215.4|44195.4|44225.4|44205.4|44215.4|44195.4|0
1635478020000|2021-10-29 03:27:00|44212.9|44192.9|44205.4|44185.4|44212.9|44192.9|44202.9|44182.9|8
1635478030000|2021-10-29 03:27:10|44202.9|44182.9|44202.9|44182.9|44202.9|44182.9|44200.4|44180.4|0
1635478040000|2021-10-29 03:27:20|44200.4|44180.4|44207.9|44187.9|44207.9|44187.9|44200.4|44180.4|0
1635478050000|2021-10-29 03:27:30|44205.4|44185.4|44205.4|44185.4|44205.4|44185.4|44204.6|44184.6|1
1635478060000|2021-10-29 03:27:40|44200.4|44180.4|44195.4|44175.4|44200.4|44180.4|44195.4|44175.4|0
1635478070000|2021-10-29 03:27:50|44194.6|44174.6|44194.6|44174.6|44194.6|44174.6|44194.6|44174.6|0
1635478080000|2021-10-29 03:28:00|44192.9|44172.9|44205.4|44185.4|44205.4|44185.4|44192.9|44172.9|2
1635478090000|2021-10-29 03:28:10|44206.2|44186.2|44206.2|44186.2|44206.2|44186.2|44206.2|44186.2|0
1635478110000|2021-10-29 03:28:30|44207.9|44187.9|44205.4|44185.4|44207.9|44187.9|44203.7|44183.7|1
1635478120000|2021-10-29 03:28:40|44206.2|44186.2|44205.4|44185.4|44207.9|44187.9|44205.4|44185.4|1
1635478130000|2021-10-29 03:28:50|44202.1|44182.1|44199.6|44179.6|44202.1|44182.1|44199.6|44179.6|1
1635478140000|2021-10-29 03:29:00|44200.4|44180.4|44197.9|44177.9|44200.4|44180.4|44195.4|44175.4|1
1635478150000|2021-10-29 03:29:10|44198.7|44178.7|44200.4|44180.4|44200.4|44180.4|44195.4|44175.4|0
1635478160000|2021-10-29 03:29:20|44199.6|44179.6|44195.4|44175.4|44199.6|44179.6|44195.4|44175.4|2
1635478180000|2021-10-29 03:29:40|44194.6|44174.6|44187.9|44167.9|44194.6|44174.6|44187.9|44167.9|1
1635478190000|2021-10-29 03:29:50|44190.4|44170.4|44195.4|44175.4|44195.4|44175.4|44185.4|44165.4|3
1635478200000|2021-10-29 03:30:00|44197.1|44177.1|44195.4|44175.4|44197.1|44177.1|44195.4|44175.4|6
1635478210000|2021-10-29 03:30:10|||||||||9
1635478220000|2021-10-29 03:30:20|44197.1|44177.1|44195.4|44175.4|44197.1|44177.1|44195.4|44175.4|0
1635478230000|2021-10-29 03:30:30|44192.9|44172.9|44192.9|44172.9|44192.9|44172.9|44192.9|44172.9|1
1635478240000|2021-10-29 03:30:40|44191.2|44171.2|44187.9|44167.9|44191.2|44171.2|44187.9|44167.9|0
1635478270000|2021-10-29 03:31:10|44188.7|44168.7|44190.4|44170.4|44190.4|44170.4|44188.7|44168.7|0
1635478310000|2021-10-29 03:31:50|||||||||1
1635478320000|2021-10-29 03:32:00|44191.2|44171.2|44194.6|44174.6|44194.6|44174.6|44191.2|44171.2|4
1635478330000|2021-10-29 03:32:10|44196.2|44176.2|44192.9|44172.9|44197.1|44177.1|44192.9|44172.9|1
1635478340000|2021-10-29 03:32:20|44192.1|44172.1|44190.4|44170.4|44192.1|44172.1|44190.4|44170.4|0
1635478390000|2021-10-29 03:33:10|44187.9|44167.9|44187.9|44167.9|44187.9|44167.9|44187.9|44167.9|0
1635478400000|2021-10-29 03:33:20|||||||||2
1635478430000|2021-10-29 03:33:50|44182.9|44162.9|44180.4|44160.4|44182.9|44162.9|44180.4|44160.4|3
1635478440000|2021-10-29 03:34:00|||||||||3
1635478450000|2021-10-29 03:34:10|44183.7|44163.7|44185.4|44165.4|44185.4|44165.4|44183.7|44163.7|0
1635478460000|2021-10-29 03:34:20|||||||||1
1635478500000|2021-10-29 03:35:00|||||||||1
1635478510000|2021-10-29 03:35:10|44182.9|44162.9|44182.9|44162.9|44182.9|44162.9|44182.9|44162.9|4
1635478530000|2021-10-29 03:35:30|44183.7|44163.7|44185.4|44165.4|44185.4|44165.4|44183.7|44163.7|0
1635478560000|2021-10-29 03:36:00|44187.9|44167.9|44192.9|44172.9|44192.9|44172.9|44187.9|44167.9|1
1635478630000|2021-10-29 03:37:10|||||||||3
1635478650000|2021-10-29 03:37:30|44194.6|44174.6|44195.4|44175.4|44195.4|44175.4|44194.6|44174.6|2
1635478660000|2021-10-29 03:37:40|44197.9|44177.9|44197.9|44177.9|44197.9|44177.9|44197.9|44177.9|3
1635478670000|2021-10-29 03:37:50|44198.7|44178.7|44200.4|44180.4|44200.4|44180.4|44198.7|44178.7|0
1635478740000|2021-10-29 03:39:00|||||||||1
1635478780000|2021-10-29 03:39:40|44197.1|44177.1|44195.4|44175.4|44197.1|44177.1|44195.4|44175.4|1
1635478800000|2021-10-29 03:40:00|44192.9|44172.9|44190.4|44170.4|44192.9|44172.9|44190.4|44170.4|0
1635478830000|2021-10-29 03:40:30|44188.7|44168.7|44185.4|44165.4|44188.7|44168.7|44185.4|44165.4|2
1635478840000|2021-10-29 03:40:40|44187|44167|44190.4|44170.4|44190.4|44170.4|44187|44167|0
1635478860000|2021-10-29 03:41:00|44189.5|44169.5|44187.9|44167.9|44189.5|44169.5|44187.9|44167.9|2
1635478870000|2021-10-29 03:41:10|44190.4|44170.4|44189.5|44169.5|44190.4|44170.4|44189.5|44169.5|0
1635478890000|2021-10-29 03:41:30|44187.9|44167.9|44190.4|44170.4|44190.4|44170.4|44187.9|44167.9|0
1635478920000|2021-10-29 03:42:00|44187.9|44167.9|44187.9|44167.9|44187.9|44167.9|44187.9|44167.9|1
1635478950000|2021-10-29 03:42:30|44190.4|44170.4|44190.4|44170.4|44190.4|44170.4|44190.4|44170.4|0
1635479060000|2021-10-29 03:44:20|||||||||2
1635479070000|2021-10-29 03:44:30|44192.9|44172.9|44192.9|44172.9|44192.9|44172.9|44192.9|44172.9|0
1635479100000|2021-10-29 03:45:00|44192|44172|44194.5|44174.5|44194.5|44174.5|44192|44172|1
1635479110000|2021-10-29 03:45:10|44192.9|44172.9|44190.4|44170.4|44192.9|44172.9|44190.4|44170.4|0
1635479150000|2021-10-29 03:45:50|||||||||1
1635479160000|2021-10-29 03:46:00|44187.9|44167.9|44187.9|44167.9|44187.9|44167.9|44185.4|44165.4|0
1635479220000|2021-10-29 03:47:00|44187|44167|44185.4|44165.4|44187|44167|44185.4|44165.4|0
1635479330000|2021-10-29 03:48:50|||||||||1
1635479390000|2021-10-29 03:49:50|44182.9|44162.9|44180.4|44160.4|44182.9|44162.9|44180.4|44160.4|3
1635479400000|2021-10-29 03:50:00|44173.7|44153.7|44173.7|44153.7|44173.7|44153.7|44173.7|44153.7|6
1635479450000|2021-10-29 03:50:50|44175.4|44155.4|44175.4|44155.4|44175.4|44155.4|44175.4|44155.4|0
1635479470000|2021-10-29 03:51:10|44176.2|44156.2|44181.2|44161.2|44181.2|44161.2|44176.2|44156.2|2
1635479490000|2021-10-29 03:51:30|44187.9|44167.9|44187.9|44167.9|44187.9|44167.9|44187.9|44167.9|0
1635479510000|2021-10-29 03:51:50|44185.4|44165.4|44185.4|44165.4|44185.4|44165.4|44185.4|44165.4|0
1635479600000|2021-10-29 03:53:20|44187.9|44167.9|44187.9|44167.9|44187.9|44167.9|44187.9|44167.9|3
1635479630000|2021-10-29 03:53:50|44185.4|44165.4|44185.4|44165.4|44185.4|44165.4|44185.4|44165.4|0
1635479650000|2021-10-29 03:54:10|44187.9|44167.9|44187.9|44167.9|44187.9|44167.9|44187.9|44167.9|0
1635479710000|2021-10-29 03:55:10|44185.4|44165.4|44185.4|44165.4|44185.4|44165.4|44185.4|44165.4|1
1635479740000|2021-10-29 03:55:40|44184.5|44164.5|44182.9|44162.9|44184.5|44164.5|44182.9|44162.9|2
1635479750000|2021-10-29 03:55:50|44185.4|44165.4|44185.4|44165.4|44185.4|44165.4|44185.4|44165.4|1
1635479810000|2021-10-29 03:56:50|44188.7|44168.7|44190.4|44170.4|44190.4|44170.4|44188.7|44168.7|1
1635479840000|2021-10-29 03:57:20|44185.4|44165.4|44185.4|44165.4|44185.4|44165.4|44185.4|44165.4|4
1635479880000|2021-10-29 03:58:00|44187|44167|44187.9|44167.9|44187.9|44167.9|44187|44167|2
1635479930000|2021-10-29 03:58:50|||||||||1
1635479940000|2021-10-29 03:59:00|44189.5|44169.5|44190.4|44170.4|44190.4|44170.4|44189.5|44169.5|2
1635479950000|2021-10-29 03:59:10|||||||||1
1635480010000|2021-10-29 04:00:10|||||||||2
1635480020000|2021-10-29 04:00:20|44185.4|44165.4|44185.4|44165.4|44185.4|44165.4|44185.4|44165.4|0
1635480040000|2021-10-29 04:00:40|44182.9|44162.9|44182.9|44162.9|44182.9|44162.9|44182.9|44162.9|1
1635480050000|2021-10-29 04:00:50|44178.7|44158.7|44181.2|44161.2|44181.2|44161.2|44178.7|44158.7|2
1635480110000|2021-10-29 04:01:50|||||||||1
1635480240000|2021-10-29 04:04:00|44187|44167|44187|44167|44187|44167|44187|44167|4
1635480250000|2021-10-29 04:04:10|44188.7|44168.7|44188.7|44168.7|44188.7|44168.7|44188.7|44168.7|0
1635480270000|2021-10-29 04:04:30|||||||||3
1635480300000|2021-10-29 04:05:00|||||||||1
1635480320000|2021-10-29 04:05:20|||||||||1
1635480360000|2021-10-29 04:06:00|||||||||2
1635480380000|2021-10-29 04:06:20|44191.2|44171.2|44191.2|44171.2|44191.2|44171.2|44191.2|44171.2|1
1635480410000|2021-10-29 04:06:50|44192|44172|44196.2|44176.2|44196.2|44176.2|44192|44172|0
1635480420000|2021-10-29 04:07:00|44198.7|44178.7|44198.7|44178.7|44198.7|44178.7|44198.7|44178.7|1
1635480430000|2021-10-29 04:07:10|||||||||1
1635480450000|2021-10-29 04:07:30|||||||||1
1635480460000|2021-10-29 04:07:40|44196.2|44176.2|44191.2|44171.2|44196.2|44176.2|44191.2|44171.2|3
1635480540000|2021-10-29 04:09:00|||||||||2
1635480580000|2021-10-29 04:09:40|44192.8|44172.8|44192.8|44172.8|44192.8|44172.8|44192.8|44172.8|0
1635480610000|2021-10-29 04:10:10|44194.5|44174.5|44197|44177|44197|44177|44194.5|44174.5|0
1635480620000|2021-10-29 04:10:20|44195.3|44175.3|44197.8|44177.8|44197.8|44177.8|44195.3|44175.3|1
1635480640000|2021-10-29 04:10:40|44193.7|44173.7|44193.7|44173.7|44193.7|44173.7|44193.7|44173.7|2
1635480680000|2021-10-29 04:11:20|44188.7|44168.7|44188.7|44168.7|44188.7|44168.7|44188.7|44168.7|1
1635480690000|2021-10-29 04:11:30|44187.8|44167.8|44186.2|44166.2|44187.8|44167.8|44186.2|44166.2|0
1635480700000|2021-10-29 04:11:40|44183.7|44163.7|44183.7|44163.7|44183.7|44163.7|44183.7|44163.7|1
1635480720000|2021-10-29 04:12:00|44186.2|44166.2|44188.7|44168.7|44188.7|44168.7|44186.2|44166.2|1
1635480730000|2021-10-29 04:12:10|44191.2|44171.2|44191.2|44171.2|44191.2|44171.2|44191.2|44171.2|1
1635480750000|2021-10-29 04:12:30|44193.7|44173.7|44193.7|44173.7|44193.7|44173.7|44193.7|44173.7|0
1635480780000|2021-10-29 04:13:00|||||||||1
1635480790000|2021-10-29 04:13:10|44195.3|44175.3|44198.7|44178.7|44198.7|44178.7|44195.3|44175.3|5
1635480840000|2021-10-29 04:14:00|44193.7|44173.7|44193.7|44173.7|44195.3|44175.3|44193.7|44173.7|2
1635480850000|2021-10-29 04:14:10|||||||||2
1635480890000|2021-10-29 04:14:50|44191.2|44171.2|44191.2|44171.2|44191.2|44171.2|44191.2|44171.2|0
1635480930000|2021-10-29 04:15:30|44193.7|44173.7|44193.7|44173.7|44193.7|44173.7|44193.7|44173.7|1
1635480970000|2021-10-29 04:16:10|||||||||2
1635481020000|2021-10-29 04:17:00|||||||||1
1635481100000|2021-10-29 04:18:20|44195.3|44175.3|44195.3|44175.3|44195.3|44175.3|44195.3|44175.3|0
1635481130000|2021-10-29 04:18:50|44196.2|44176.2|44196.2|44176.2|44196.2|44176.2|44196.2|44176.2|1
1635481140000|2021-10-29 04:19:00|44195.3|44175.3|44198.7|44178.7|44198.7|44178.7|44195.3|44175.3|5
1635481180000|2021-10-29 04:19:40|||||||||1
1635481190000|2021-10-29 04:19:50|44193.7|44173.7|44191.2|44171.2|44193.7|44173.7|44191.2|44171.2|4
1635481200000|2021-10-29 04:20:00|44190.3|44170.3|44186.2|44166.2|44190.3|44170.3|44186.2|44166.2|0
1635481220000|2021-10-29 04:20:20|44187.8|44167.8|44188.7|44168.7|44188.7|44168.7|44187.8|44167.8|0
1635481240000|2021-10-29 04:20:40|||||||||1
1635481320000|2021-10-29 04:22:00|44186.2|44166.2|44183.7|44163.7|44186.2|44166.2|44183.7|44163.7|1
1635481420000|2021-10-29 04:23:40|44182.8|44162.8|44181.2|44161.2|44182.8|44162.8|44181.2|44161.2|2
1635481430000|2021-10-29 04:23:50|44183.7|44163.7|44183.7|44163.7|44183.7|44163.7|44183.7|44163.7|0
1635481440000|2021-10-29 04:24:00|||||||||1
1635481460000|2021-10-29 04:24:20|44181.2|44161.2|44178.7|44158.7|44181.2|44161.2|44178.7|44158.7|0
1635481540000|2021-10-29 04:25:40|44178.6|44158.6|44181.1|44161.1|44181.1|44161.1|44178.6|44158.6|0
1635481550000|2021-10-29 04:25:50|44182|44162|44183.6|44163.6|44183.6|44163.6|44182|44162|0
1635481590000|2021-10-29 04:26:30|44176.1|44156.1|44171.1|44151.1|44176.1|44156.1|44171.1|44151.1|4
1635481600000|2021-10-29 04:26:40|44173.6|44153.6|44173.6|44153.6|44173.6|44153.6|44173.6|44153.6|1
1635481630000|2021-10-29 04:27:10|44172|44152|44168.6|44148.6|44172|44152|44168.6|44148.6|1
1635481680000|2021-10-29 04:28:00|44165.3|44145.3|44163.6|44143.6|44165.3|44145.3|44161.1|44141.1|4
1635481690000|2021-10-29 04:28:10|44158.6|44138.6|44158.6|44138.6|44158.6|44138.6|44158.6|44138.6|4
1635481700000|2021-10-29 04:28:20|44161.1|44141.1|44156.1|44136.1|44161.1|44141.1|44156.1|44136.1|0
1635481710000|2021-10-29 04:28:30|44158.6|44138.6|44158.6|44138.6|44158.6|44138.6|44158.6|44138.6|2
1635481740000|2021-10-29 04:29:00|||||||||2
1635481750000|2021-10-29 04:29:10|44159.5|44139.5|44161.1|44141.1|44161.1|44141.1|44159.5|44139.5|0
1635481760000|2021-10-29 04:29:20|44158.6|44138.6|44158.6|44138.6|44158.6|44138.6|44158.6|44138.6|0
1635481770000|2021-10-29 04:29:30|44163.6|44143.6|44163.6|44143.6|44163.6|44143.6|44163.6|44143.6|1
1635481780000|2021-10-29 04:29:40|44161.1|44141.1|44163.6|44143.6|44163.6|44143.6|44161.1|44141.1|1
1635481800000|2021-10-29 04:30:00|||||||||1
1635481820000|2021-10-29 04:30:20|44161.1|44141.1|44161.1|44141.1|44161.1|44141.1|44161.1|44141.1|1
1635481870000|2021-10-29 04:31:10|44160.3|44140.3|44158.6|44138.6|44160.3|44140.3|44158.6|44138.6|0
1635481880000|2021-10-29 04:31:20|44157.8|44137.8|44157.8|44137.8|44157.8|44137.8|44157.8|44137.8|1
1635481900000|2021-10-29 04:31:40|44158.6|44138.6|44158.6|44138.6|44158.6|44138.6|44158.6|44138.6|1
1635481910000|2021-10-29 04:31:50|||||||||3
1635481930000|2021-10-29 04:32:10|44157.8|44137.8|44158.6|44138.6|44158.6|44138.6|44157.8|44137.8|0
1635481940000|2021-10-29 04:32:20|44157.8|44137.8|44155.3|44135.3|44157.8|44137.8|44155.3|44135.3|0
1635481960000|2021-10-29 04:32:40|44153.6|44133.6|44156.1|44136.1|44156.1|44136.1|44153.6|44133.6|1
1635481970000|2021-10-29 04:32:50|44154.5|44134.5|44156.1|44136.1|44156.1|44136.1|44153.6|44133.6|1
1635481980000|2021-10-29 04:33:00|44154.5|44134.5|44154.5|44134.5|44154.5|44134.5|44154.5|44134.5|3
1635481990000|2021-10-29 04:33:10|44153.6|44133.6|44152|44132|44154.5|44134.5|44152|44132|3
1635482020000|2021-10-29 04:33:40|44149.5|44129.5|44149.5|44129.5|44149.5|44129.5|44149.5|44129.5|4
1635482040000|2021-10-29 04:34:00|44147.8|44127.8|44149.5|44129.5|44149.5|44129.5|44147.8|44127.8|2
1635482050000|2021-10-29 04:34:10|44146.1|44126.1|44149.5|44129.5|44149.5|44129.5|44145.3|44125.3|2
1635482090000|2021-10-29 04:34:50|44148.6|44128.6|44149.5|44129.5|44149.5|44129.5|44148.6|44128.6|2
1635482100000|2021-10-29 04:35:00|||||||||1
1635482130000|2021-10-29 04:35:30|44148.6|44128.6|44149.5|44129.5|44149.5|44129.5|44148.6|44128.6|0
1635482150000|2021-10-29 04:35:50|44148.6|44128.6|44151.1|44131.1|44151.1|44131.1|44148.6|44128.6|1
1635482160000|2021-10-29 04:36:00|44152|44132|44150.3|44130.3|44152|44132|44149.5|44129.5|1
1635482170000|2021-10-29 04:36:10|44152|44132|44152|44132|44152|44132|44152|44132|0
1635482180000|2021-10-29 04:36:20|44150.3|44130.3|44148.6|44128.6|44150.3|44130.3|44148.6|44128.6|0
1635482210000|2021-10-29 04:36:50|44147|44127|44147|44127|44147|44127|44147|44127|0
1635482230000|2021-10-29 04:37:10|44147.8|44127.8|44152|44132|44152|44132|44147.8|44127.8|0
1635482250000|2021-10-29 04:37:30|44150.3|44130.3|44150.3|44130.3|44150.3|44130.3|44150.3|44130.3|0
1635482260000|2021-10-29 04:37:40|44148.6|44128.6|44147|44127|44148.6|44128.6|44147|44127|0
1635482280000|2021-10-29 04:38:00|44148.6|44128.6|44148.6|44128.6|44148.6|44128.6|44148.6|44128.6|0
1635482290000|2021-10-29 04:38:10|44149.5|44129.5|44152|44132|44152|44132|44149.5|44129.5|2
1635482320000|2021-10-29 04:38:40|44151.1|44131.1|44149.5|44129.5|44151.1|44131.1|44149.5|44129.5|1
1635482330000|2021-10-29 04:38:50|44152|44132|44149.5|44129.5|44152|44132|44149.5|44129.5|3
1635482340000|2021-10-29 04:39:00|44152|44132|44157.8|44137.8|44159.5|44139.5|44152|44132|13
1635482370000|2021-10-29 04:39:30|44157|44137|44157|44137|44157|44137|44157|44137|0
1635482380000|2021-10-29 04:39:40|44157.8|44137.8|44155.3|44135.3|44157.8|44137.8|44155.3|44135.3|0
1635482390000|2021-10-29 04:39:50|44153.6|44133.6|44153.6|44133.6|44153.6|44133.6|44153.6|44133.6|0
1635482410000|2021-10-29 04:40:10|44158.6|44138.6|44158.6|44138.6|44158.6|44138.6|44158.6|44138.6|1
1635482420000|2021-10-29 04:40:20|44156.1|44136.1|44156.1|44136.1|44156.1|44136.1|44156.1|44136.1|2
1635482430000|2021-10-29 04:40:30|44154.5|44134.5|44154.5|44134.5|44154.5|44134.5|44154.5|44134.5|0
1635482450000|2021-10-29 04:40:50|44156.1|44136.1|44156.1|44136.1|44156.1|44136.1|44156.1|44136.1|0
1635482460000|2021-10-29 04:41:00|44157.8|44137.8|44158.6|44138.6|44158.6|44138.6|44153.6|44133.6|2
1635482470000|2021-10-29 04:41:10|44153.6|44133.6|44153.6|44133.6|44153.6|44133.6|44153.6|44133.6|1
1635482480000|2021-10-29 04:41:20|44157.8|44137.8|44158.6|44138.6|44158.6|44138.6|44157.8|44137.8|0
1635482570000|2021-10-29 04:42:50|44156.1|44136.1|44156.1|44136.1|44156.1|44136.1|44156.1|44136.1|0
1635482580000|2021-10-29 04:43:00|44153.6|44133.6|44153.6|44133.6|44153.6|44133.6|44153.6|44133.6|2
1635482600000|2021-10-29 04:43:20|||||||||2
1635482640000|2021-10-29 04:44:00|44152.8|44132.8|44153.6|44133.6|44153.6|44133.6|44152.8|44132.8|1
1635482650000|2021-10-29 04:44:10|44152.8|44132.8|44152.8|44132.8|44152.8|44132.8|44152.8|44132.8|1
1635482660000|2021-10-29 04:44:20|44151.1|44131.1|44139.4|44119.4|44151.1|44131.1|44139.4|44119.4|8
1635482680000|2021-10-29 04:44:40|44136.1|44116.1|44124.5|44104.5|44136.1|44116.1|44124.5|44104.5|11
1635482700000|2021-10-29 04:45:00|44119.5|44099.5|44119.5|44099.5|44119.5|44099.5|44117|44097|3
1635482710000|2021-10-29 04:45:10|44117|44097|44117|44097|44117|44097|44117|44097|1
1635482720000|2021-10-29 04:45:20|||||||||3
1635482730000|2021-10-29 04:45:30|44115.3|44095.3|44114.5|44094.5|44115.3|44095.3|44114.5|44094.5|1
1635482740000|2021-10-29 04:45:40|44112|44092|44090.3|44070.3|44112|44092|44090.3|44070.3|13
1635482750000|2021-10-29 04:45:50|44087.8|44067.8|44077|44057|44090.3|44070.3|44073.6|44053.6|17
1635482760000|2021-10-29 04:46:00|||||||||5
1635482770000|2021-10-29 04:46:10|44074.5|44054.5|44057.8|44037.8|44077|44057|44057.8|44037.8|13
1635482780000|2021-10-29 04:46:20|44052.8|44032.8|44050.3|44030.3|44052.8|44032.8|44045.3|44025.3|22
1635482790000|2021-10-29 04:46:30|||||||||1
1635482800000|2021-10-29 04:46:40|44048.6|44028.6|44050.3|44030.3|44050.3|44030.3|44048.6|44028.6|6
1635482810000|2021-10-29 04:46:50|||||||||2
1635482820000|2021-10-29 04:47:00|44054.4|44034.4|44054.4|44034.4|44054.4|44034.4|44054.4|44034.4|1
1635482830000|2021-10-29 04:47:10|44055.3|44035.3|44055.3|44035.3|44055.3|44035.3|44055.3|44035.3|3
1635482840000|2021-10-29 04:47:20|44056.9|44036.9|44060.3|44040.3|44060.3|44040.3|44056.9|44036.9|5
1635482850000|2021-10-29 04:47:30|44055.3|44035.3|44060.3|44040.3|44060.3|44040.3|44055.3|44035.3|3
1635482860000|2021-10-29 04:47:40|||||||||1
1635482870000|2021-10-29 04:47:50|44065.3|44045.3|44065.3|44045.3|44065.3|44045.3|44065.3|44045.3|5
1635482880000|2021-10-29 04:48:00|44072|44052|44082.8|44062.8|44083.6|44063.6|44072|44052|9
1635482890000|2021-10-29 04:48:10|44084.4|44064.4|44084.4|44064.4|44084.4|44064.4|44084.4|44064.4|1
1635482900000|2021-10-29 04:48:20|44086.1|44066.1|44088.6|44068.6|44088.6|44068.6|44086.1|44066.1|0
1635482910000|2021-10-29 04:48:30|44090.3|44070.3|44090.3|44070.3|44090.3|44070.3|44090.3|44070.3|1
1635482920000|2021-10-29 04:48:40|44091.9|44071.9|44095.3|44075.3|44095.3|44075.3|44091.9|44071.9|5
1635482930000|2021-10-29 04:48:50|||||||||2
1635482940000|2021-10-29 04:49:00|44096.1|44076.1|44090.3|44070.3|44097.8|44077.8|44090.3|44070.3|6
1635482970000|2021-10-29 04:49:30|44085.3|44065.3|44085.3|44065.3|44085.3|44065.3|44085.3|44065.3|3
1635482980000|2021-10-29 04:49:40|44086.9|44066.9|44092.8|44072.8|44092.8|44072.8|44086.9|44066.9|1
1635483000000|2021-10-29 04:50:00|||||||||1
1635483010000|2021-10-29 04:50:10|44090.3|44070.3|44090.3|44070.3|44090.3|44070.3|44090.3|44070.3|3
1635483030000|2021-10-29 04:50:30|||||||||1
1635483060000|2021-10-29 04:51:00|44095.3|44075.3|44095.3|44075.3|44095.3|44075.3|44095.3|44075.3|1
1635483080000|2021-10-29 04:51:20|||||||||1
1635483090000|2021-10-29 04:51:30|||||||||1
1635483100000|2021-10-29 04:51:40|44096.9|44076.9|44097.8|44077.8|44097.8|44077.8|44096.9|44076.9|1
1635483110000|2021-10-29 04:51:50|44095.3|44075.3|44095.3|44075.3|44095.3|44075.3|44095.3|44075.3|2
1635483120000|2021-10-29 04:52:00|44097.8|44077.8|44097.8|44077.8|44097.8|44077.8|44097.8|44077.8|0
1635483150000|2021-10-29 04:52:30|44096.9|44076.9|44095.3|44075.3|44096.9|44076.9|44095.3|44075.3|1
1635483160000|2021-10-29 04:52:40|||||||||2
1635483170000|2021-10-29 04:52:50|44099.4|44079.4|44099.4|44079.4|44099.4|44079.4|44099.4|44079.4|1
1635483220000|2021-10-29 04:53:40|44095.3|44075.3|44095.3|44075.3|44095.3|44075.3|44095.3|44075.3|2
1635483240000|2021-10-29 04:54:00|||||||||3
1635483250000|2021-10-29 04:54:10|44092.8|44072.8|44092.8|44072.8|44092.8|44072.8|44092.8|44072.8|0
1635483260000|2021-10-29 04:54:20|44090.3|44070.3|44090.3|44070.3|44090.3|44070.3|44090.3|44070.3|1
1635483300000|2021-10-29 04:55:00|44082.8|44062.8|44082.8|44062.8|44082.8|44062.8|44082.8|44062.8|3
1635483310000|2021-10-29 04:55:10|44078.6|44058.6|44080.3|44060.3|44080.3|44060.3|44075.3|44055.3|2
1635483320000|2021-10-29 04:55:20|44077.8|44057.8|44076.9|44056.9|44077.8|44057.8|44076.1|44056.1|1
1635483330000|2021-10-29 04:55:30|||||||||1
1635483340000|2021-10-29 04:55:40|44075.3|44055.3|44070.3|44050.3|44075.3|44055.3|44070.3|44050.3|3
1635483350000|2021-10-29 04:55:50|44069.4|44049.4|44066.9|44046.9|44069.4|44049.4|44066.9|44046.9|3
1635483360000|2021-10-29 04:56:00|44070.3|44050.3|44070.3|44050.3|44070.3|44050.3|44070.3|44050.3|2
1635483370000|2021-10-29 04:56:10|44074.4|44054.4|44074.4|44054.4|44074.4|44054.4|44074.4|44054.4|0
1635483380000|2021-10-29 04:56:20|44075.3|44055.3|44076.1|44056.1|44076.1|44056.1|44075.3|44055.3|1
1635483390000|2021-10-29 04:56:30|44074.4|44054.4|44081.1|44061.1|44081.1|44061.1|44074.4|44054.4|2
1635483400000|2021-10-29 04:56:40|44077.8|44057.8|44075.3|44055.3|44077.8|44057.8|44075.3|44055.3|3
1635483410000|2021-10-29 04:56:50|44069.4|44049.4|44066.9|44046.9|44069.4|44049.4|44066.9|44046.9|0
1635483420000|2021-10-29 04:57:00|44064.4|44044.4|44059.4|44039.4|44064.4|44044.4|44059.4|44039.4|5
1635483450000|2021-10-29 04:57:30|44056.9|44036.9|44056.9|44036.9|44056.9|44036.9|44056.9|44036.9|1
1635483460000|2021-10-29 04:57:40|||||||||1
1635483470000|2021-10-29 04:57:50|44057.8|44037.8|44059.4|44039.4|44059.4|44039.4|44056.9|44036.9|1
1635483480000|2021-10-29 04:58:00|44061.9|44041.9|44071.9|44051.9|44071.9|44051.9|44061.9|44041.9|8
1635483490000|2021-10-29 04:58:10|44070.3|44050.3|44066.9|44046.9|44070.3|44050.3|44066.9|44046.9|1
1635483510000|2021-10-29 04:58:30|44064.4|44044.4|44064.4|44044.4|44064.4|44044.4|44064.4|44044.4|1
1635483520000|2021-10-29 04:58:40|||||||||1
1635483540000|2021-10-29 04:59:00|44059.4|44039.4|44056.9|44036.9|44059.4|44039.4|44056.9|44036.9|7
1635483550000|2021-10-29 04:59:10|44055.3|44035.3|44041.9|44021.9|44055.3|44035.3|44041.9|44021.9|3
1635483560000|2021-10-29 04:59:20|44046.9|44026.9|44046.9|44026.9|44046.9|44026.9|44046.9|44026.9|6
1635483570000|2021-10-29 04:59:30|44047.8|44027.8|44047.8|44027.8|44047.8|44027.8|44047.8|44027.8|8
1635483580000|2021-10-29 04:59:40|44049.4|44029.4|44051.9|44031.9|44051.9|44031.9|44049.4|44029.4|0
1635483590000|2021-10-29 04:59:50|44053.6|44033.6|44061.9|44041.9|44063.6|44043.6|44053.6|44033.6|11
1635483600000|2021-10-29 05:00:00|44061.1|44041.1|44051.1|44031.1|44061.1|44041.1|44049.4|44029.4|5
1635483610000|2021-10-29 05:00:10|||||||||1
1635483620000|2021-10-29 05:00:20|44048.6|44028.6|44048.6|44028.6|44048.6|44028.6|44048.6|44028.6|0
1635483630000|2021-10-29 05:00:30|44049.4|44029.4|44049.4|44029.4|44051.1|44031.1|44049.4|44029.4|0
1635483640000|2021-10-29 05:00:40|44051.9|44031.9|44051.9|44031.9|44051.9|44031.9|44051.9|44031.9|1
1635483670000|2021-10-29 05:01:10|44051.1|44031.1|44051.9|44031.9|44051.9|44031.9|44049.4|44029.4|3
1635483680000|2021-10-29 05:01:20|44052.8|44032.8|44059.4|44039.4|44059.4|44039.4|44052.8|44032.8|5
1635483690000|2021-10-29 05:01:30|44055.3|44035.3|44056.9|44036.9|44056.9|44036.9|44054.4|44034.4|11
1635483700000|2021-10-29 05:01:40|||||||||3
1635483710000|2021-10-29 05:01:50|44054.4|44034.4|44041.9|44021.9|44054.4|44034.4|44041.9|44021.9|4
1635483720000|2021-10-29 05:02:00|44026.9|44006.9|44042.8|44022.8|44042.8|44022.8|44026.9|44006.9|21
1635483730000|2021-10-29 05:02:10|44041.9|44021.9|44042.8|44022.8|44042.8|44022.8|44039.4|44019.4|8
1635483740000|2021-10-29 05:02:20|||||||||1
1635483750000|2021-10-29 05:02:30|44043.6|44023.6|44046.9|44026.9|44046.9|44026.9|44043.6|44023.6|1
1635483780000|2021-10-29 05:03:00|44046.1|44026.1|44044.4|44024.4|44046.1|44026.1|44044.4|44024.4|2
1635483790000|2021-10-29 05:03:10|44046.9|44026.9|44051.9|44031.9|44051.9|44031.9|44046.9|44026.9|4
1635483800000|2021-10-29 05:03:20|44052.8|44032.8|44069.4|44049.4|44069.4|44049.4|44052.8|44032.8|4
1635483810000|2021-10-29 05:03:30|44068.6|44048.6|44079.4|44059.4|44079.4|44059.4|44068.6|44048.6|10
1635483820000|2021-10-29 05:03:40|44078.6|44058.6|44078.6|44058.6|44078.6|44058.6|44078.6|44058.6|2
1635483830000|2021-10-29 05:03:50|44079.4|44059.4|44076.9|44056.9|44079.4|44059.4|44076.9|44056.9|1
1635483840000|2021-10-29 05:04:00|44077.8|44057.8|44077.8|44057.8|44077.8|44057.8|44077.8|44057.8|1
1635483860000|2021-10-29 05:04:20|44076.9|44056.9|44076.9|44056.9|44076.9|44056.9|44076.9|44056.9|2
1635483870000|2021-10-29 05:04:30|44074.4|44054.4|44071.1|44051.1|44074.4|44054.4|44071.1|44051.1|1
1635483890000|2021-10-29 05:04:50|44069.4|44049.4|44068.6|44048.6|44069.4|44049.4|44068.6|44048.6|1
1635483900000|2021-10-29 05:05:00|44066.1|44046.1|44064.4|44044.4|44066.1|44046.1|44064.4|44044.4|2
1635483910000|2021-10-29 05:05:10|||||||||5
1635483920000|2021-10-29 05:05:20|44066.1|44046.1|44067.7|44047.7|44068.6|44048.6|44066.1|44046.1|3
1635483930000|2021-10-29 05:05:30|||||||||1
1635483950000|2021-10-29 05:05:50|44069.4|44049.4|44070.2|44050.2|44070.2|44050.2|44069.4|44049.4|3
1635483960000|2021-10-29 05:06:00|44071.1|44051.1|44072.7|44052.7|44072.7|44052.7|44071.1|44051.1|2
1635483970000|2021-10-29 05:06:10|||||||||4
1635483980000|2021-10-29 05:06:20|44064.4|44044.4|44059.4|44039.4|44064.4|44044.4|44059.4|44039.4|7
1635483990000|2021-10-29 05:06:30|44056.9|44036.9|44051.1|44031.1|44056.9|44036.9|44051.1|44031.1|10
1635484000000|2021-10-29 05:06:40|44049.4|44029.4|44038.6|44018.6|44049.4|44029.4|44037.7|44017.7|12
1635484010000|2021-10-29 05:06:50|44039.4|44019.4|44045.2|44025.2|44045.2|44025.2|44039.4|44019.4|2
1635484020000|2021-10-29 05:07:00|44046.9|44026.9|44046.9|44026.9|44049.4|44029.4|44046.9|44026.9|1
1635484030000|2021-10-29 05:07:10|44045.2|44025.2|44047.7|44027.7|44047.7|44027.7|44045.2|44025.2|2
1635484050000|2021-10-29 05:07:30|44050.2|44030.2|44054.4|44034.4|44056.9|44036.9|44050.2|44030.2|3
1635484080000|2021-10-29 05:08:00|44051.9|44031.9|44056.9|44036.9|44056.9|44036.9|44051.9|44031.9|2
1635484090000|2021-10-29 05:08:10|44059.4|44039.4|44061.9|44041.9|44061.9|44041.9|44059.4|44039.4|1
1635484100000|2021-10-29 05:08:20|||||||||1
1635484130000|2021-10-29 05:08:50|44053.6|44033.6|44052.7|44032.7|44053.6|44033.6|44052.7|44032.7|4
1635484150000|2021-10-29 05:09:10|44046.9|44026.9|44046.9|44026.9|44046.9|44026.9|44046.9|44026.9|2
1635484160000|2021-10-29 05:09:20|44045.2|44025.2|44045.2|44025.2|44045.2|44025.2|44045.2|44025.2|0
1635484170000|2021-10-29 05:09:30|44046.9|44026.9|44041.9|44021.9|44046.9|44026.9|44041.9|44021.9|4
1635484180000|2021-10-29 05:09:40|44043.6|44023.6|44043.6|44023.6|44043.6|44023.6|44043.6|44023.6|2
1635484190000|2021-10-29 05:09:50|44044.4|44024.4|44046.9|44026.9|44046.9|44026.9|44044.4|44024.4|4
1635484200000|2021-10-29 05:10:00|44046.1|44026.1|44044.4|44024.4|44046.1|44026.1|44042.7|44022.7|0
1635484220000|2021-10-29 05:10:20|44041.9|44021.9|44032.7|44012.7|44041.9|44021.9|44032.7|44012.7|10
1635484230000|2021-10-29 05:10:30|44031.9|44011.9|44033.6|44013.6|44033.6|44013.6|44030.2|44010.2|5
1635484240000|2021-10-29 05:10:40|44034.4|44014.4|44036.9|44016.9|44036.9|44016.9|44034.4|44014.4|1
1635484250000|2021-10-29 05:10:50|44033.6|44013.6|44036.1|44016.1|44036.1|44016.1|44033.6|44013.6|1
1635484270000|2021-10-29 05:11:10|44035.2|44015.2|44036.1|44016.1|44036.9|44016.9|44033.6|44013.6|5
1635484280000|2021-10-29 05:11:20|44038.6|44018.6|44036.9|44016.9|44038.6|44018.6|44036.9|44016.9|1
1635484290000|2021-10-29 05:11:30|||||||||2
1635484310000|2021-10-29 05:11:50|44039.4|44019.4|44042.7|44022.7|44042.7|44022.7|44036.9|44016.9|1
1635484320000|2021-10-29 05:12:00|44044.4|44024.4|44049.4|44029.4|44049.4|44029.4|44044.4|44024.4|2
1635484330000|2021-10-29 05:12:10|||||||||6
1635484340000|2021-10-29 05:12:20|44051.9|44031.9|44054.4|44034.4|44054.4|44034.4|44051.9|44031.9|2
1635484350000|2021-10-29 05:12:30|44056.9|44036.9|44056.9|44036.9|44056.9|44036.9|44056.9|44036.9|0
1635484360000|2021-10-29 05:12:40|44054.4|44034.4|44054.4|44034.4|44054.4|44034.4|44054.4|44034.4|1
1635484380000|2021-10-29 05:13:00|44055.2|44035.2|44065.2|44045.2|44065.2|44045.2|44055.2|44035.2|9
1635484400000|2021-10-29 05:13:20|||||||||1
1635484410000|2021-10-29 05:13:30|44069.4|44049.4|44066.9|44046.9|44069.4|44049.4|44066.9|44046.9|3
1635484420000|2021-10-29 05:13:40|44064.4|44044.4|44066.1|44046.1|44066.1|44046.1|44064.4|44044.4|2
1635484430000|2021-10-29 05:13:50|44066.9|44046.9|44066.9|44046.9|44066.9|44046.9|44066.9|44046.9|1
1635484440000|2021-10-29 05:14:00|||||||||1
1635484470000|2021-10-29 05:14:30|44064.4|44044.4|44064.4|44044.4|44064.4|44044.4|44064.4|44044.4|0
1635484480000|2021-10-29 05:14:40|44066.1|44046.1|44066.1|44046.1|44066.1|44046.1|44066.1|44046.1|1
1635484490000|2021-10-29 05:14:50|44061.9|44041.9|44061.9|44041.9|44061.9|44041.9|44061.9|44041.9|0
1635484500000|2021-10-29 05:15:00|44060.2|44040.2|44046.1|44026.1|44060.2|44040.2|44046.1|44026.1|6
1635484510000|2021-10-29 05:15:10|44046.9|44026.9|44046.9|44026.9|44046.9|44026.9|44046.9|44026.9|0
1635484520000|2021-10-29 05:15:20|44048.6|44028.6|44051.9|44031.9|44051.9|44031.9|44048.6|44028.6|3
1635484540000|2021-10-29 05:15:40|44052.7|44032.7|44052.7|44032.7|44052.7|44032.7|44052.7|44032.7|1
1635484560000|2021-10-29 05:16:00|44053.6|44033.6|44053.6|44033.6|44053.6|44033.6|44053.6|44033.6|2
1635484590000|2021-10-29 05:16:30|44052.7|44032.7|44056.9|44036.9|44056.9|44036.9|44052.7|44032.7|3
1635484620000|2021-10-29 05:17:00|44057.7|44037.7|44067.7|44047.7|44067.7|44047.7|44057.7|44037.7|9
1635484640000|2021-10-29 05:17:20|44068.6|44048.6|44071.9|44051.9|44071.9|44051.9|44068.6|44048.6|1
1635484650000|2021-10-29 05:17:30|44073.6|44053.6|44066.9|44046.9|44073.6|44053.6|44066.9|44046.9|5
1635484660000|2021-10-29 05:17:40|44066.1|44046.1|44063.6|44043.6|44066.1|44046.1|44063.6|44043.6|2
1635484680000|2021-10-29 05:18:00|44064.4|44044.4|44066.9|44046.9|44066.9|44046.9|44064.4|44044.4|0
1635484690000|2021-10-29 05:18:10|44067.7|44047.7|44069.4|44049.4|44069.4|44049.4|44067.7|44047.7|5
1635484710000|2021-10-29 05:18:30|44071.9|44051.9|44076.9|44056.9|44076.9|44056.9|44071.9|44051.9|5
1635484720000|2021-10-29 05:18:40|44077.7|44057.7|44081.9|44061.9|44081.9|44061.9|44077.7|44057.7|2
1635484730000|2021-10-29 05:18:50|44083.6|44063.6|44083.6|44063.6|44083.6|44063.6|44083.6|44063.6|1
1635484740000|2021-10-29 05:19:00|44086.1|44066.1|44086.9|44066.9|44086.9|44066.9|44086.1|44066.1|1
1635484750000|2021-10-29 05:19:10|44088.6|44068.6|44091.1|44071.1|44091.1|44071.1|44088.6|44068.6|8
1635484760000|2021-10-29 05:19:20|44091.9|44071.9|44091.9|44071.9|44091.9|44071.9|44091.9|44071.9|0
1635484780000|2021-10-29 05:19:40|44094.4|44074.4|44099.4|44079.4|44099.4|44079.4|44094.4|44074.4|5
1635484790000|2021-10-29 05:19:50|44096.9|44076.9|44099.4|44079.4|44099.4|44079.4|44096.9|44076.9|1
1635484800000|2021-10-29 05:20:00|||||||||6
1635484810000|2021-10-29 05:20:10|44098.6|44078.6|44096.9|44076.9|44098.6|44078.6|44096.9|44076.9|2
1635484840000|2021-10-29 05:20:40|44096.1|44076.1|44094.4|44074.4|44096.1|44076.1|44094.4|44074.4|0
1635484850000|2021-10-29 05:20:50|44096.9|44076.9|44096.9|44076.9|44096.9|44076.9|44096.9|44076.9|0
1635484860000|2021-10-29 05:21:00|44094.4|44074.4|44096.9|44076.9|44096.9|44076.9|44094.4|44074.4|1
1635484870000|2021-10-29 05:21:10|44099.4|44079.4|44101.9|44081.9|44101.9|44081.9|44099.4|44079.4|1
1635484880000|2021-10-29 05:21:20|||||||||2
1635484890000|2021-10-29 05:21:30|||||||||2
1635484910000|2021-10-29 05:21:50|44104.4|44084.4|44101.9|44081.9|44104.4|44084.4|44101.9|44081.9|6
1635484920000|2021-10-29 05:22:00|44101.1|44081.1|44099.4|44079.4|44101.9|44081.9|44099.4|44079.4|3
1635484930000|2021-10-29 05:22:10|44096.9|44076.9|44095.2|44075.2|44096.9|44076.9|44095.2|44075.2|2
1635484940000|2021-10-29 05:22:20|44091.9|44071.9|44091.9|44071.9|44091.9|44071.9|44091.9|44071.9|7
1635484970000|2021-10-29 05:22:50|44088.6|44068.6|44086.1|44066.1|44088.6|44068.6|44086.1|44066.1|7
1635484980000|2021-10-29 05:23:00|44082.7|44062.7|44081.9|44061.9|44082.7|44062.7|44081.9|44061.9|1
1635485000000|2021-10-29 05:23:20|||||||||2
1635485030000|2021-10-29 05:23:50|44083.6|44063.6|44101.9|44081.9|44101.9|44081.9|44083.6|44063.6|19
1635485040000|2021-10-29 05:24:00|44104.4|44084.4|44101.9|44081.9|44104.4|44084.4|44101.9|44081.9|4
1635485050000|2021-10-29 05:24:10|44094.4|44074.4|44092.7|44072.7|44094.4|44074.4|44092.7|44072.7|8
1635485060000|2021-10-29 05:24:20|44088.6|44068.6|44088.6|44068.6|44088.6|44068.6|44088.6|44068.6|0
1635485070000|2021-10-29 05:24:30|44087.7|44067.7|44088.6|44068.6|44088.6|44068.6|44087.7|44067.7|1
1635485080000|2021-10-29 05:24:40|||||||||1
1635485090000|2021-10-29 05:24:50|44090.2|44070.2|44090.2|44070.2|44090.2|44070.2|44090.2|44070.2|0
1635485100000|2021-10-29 05:25:00|44091.1|44071.1|44091.1|44071.1|44091.1|44071.1|44091.1|44071.1|1
1635485150000|2021-10-29 05:25:50|44088.6|44068.6|44088.6|44068.6|44088.6|44068.6|44088.6|44068.6|4
1635485160000|2021-10-29 05:26:00|||||||||4
1635485170000|2021-10-29 05:26:10|44091.1|44071.1|44093.6|44073.6|44093.6|44073.6|44091.1|44071.1|1
1635485180000|2021-10-29 05:26:20|44091.1|44071.1|44091.1|44071.1|44091.1|44071.1|44091.1|44071.1|0
1635485190000|2021-10-29 05:26:30|44088.6|44068.6|44088.6|44068.6|44088.6|44068.6|44088.6|44068.6|3
1635485240000|2021-10-29 05:27:20|44089.4|44069.4|44088.6|44068.6|44089.4|44069.4|44088.6|44068.6|1
1635485250000|2021-10-29 05:27:30|44092.7|44072.7|44094.4|44074.4|44094.4|44074.4|44092.7|44072.7|1
1635485270000|2021-10-29 05:27:50|44095.2|44075.2|44095.2|44075.2|44095.2|44075.2|44095.2|44075.2|0
1635485280000|2021-10-29 05:28:00|44097.7|44077.7|44097.7|44077.7|44097.7|44077.7|44097.7|44077.7|0
1635485290000|2021-10-29 05:28:10|44098.5|44078.5|44098.5|44078.5|44098.5|44078.5|44098.5|44078.5|0
1635485300000|2021-10-29 05:28:20|44099.4|44079.4|44101|44081|44101|44081|44099.4|44079.4|0
1635485310000|2021-10-29 05:28:30|44099.4|44079.4|44098.5|44078.5|44099.4|44079.4|44098.5|44078.5|2
1635485320000|2021-10-29 05:28:40|||||||||2
1635485330000|2021-10-29 05:28:50|44101|44081|44101|44081|44101|44081|44101|44081|2
1635485340000|2021-10-29 05:29:00|44098.5|44078.5|44096.9|44076.9|44098.5|44078.5|44096.9|44076.9|3
1635485350000|2021-10-29 05:29:10|||||||||1
1635485360000|2021-10-29 05:29:20|44094.4|44074.4|44094.4|44074.4|44094.4|44074.4|44094.4|44074.4|2
1635485370000|2021-10-29 05:29:30|44092.7|44072.7|44091.9|44071.9|44092.7|44072.7|44091.9|44071.9|1
1635485380000|2021-10-29 05:29:40|44093.5|44073.5|44093.5|44073.5|44093.5|44073.5|44093.5|44073.5|3
1635485400000|2021-10-29 05:30:00|44094.4|44074.4|44090.2|44070.2|44108.5|44088.5|44088.5|44068.5|37
1635485410000|2021-10-29 05:30:10|44089.4|44069.4|44086|44066|44090.2|44070.2|44064.4|44044.4|19
1635485420000|2021-10-29 05:30:20|44086.9|44066.9|44077.7|44057.7|44091.9|44071.9|44071.9|44051.9|25
1635485430000|2021-10-29 05:30:30|44079.4|44059.4|44055.2|44035.2|44080.2|44060.2|44055.2|44035.2|21
1635485440000|2021-10-29 05:30:40|44052.7|44032.7|44047.7|44027.7|44052.7|44032.7|44040.2|44020.2|9
1635485450000|2021-10-29 05:30:50|44045.2|44025.2|44062.7|44042.7|44062.7|44042.7|44045.2|44025.2|7
1635485460000|2021-10-29 05:31:00|44065.2|44045.2|44077.7|44057.7|44077.7|44057.7|44065.2|44045.2|7
1635485470000|2021-10-29 05:31:10|44080.2|44060.2|44052.7|44032.7|44080.2|44060.2|44052.7|44032.7|3
1635485480000|2021-10-29 05:31:20|44050.2|44030.2|44056.9|44036.9|44056.9|44036.9|44047.7|44027.7|1
1635485490000|2021-10-29 05:31:30|44060.2|44040.2|44070.2|44050.2|44074.4|44054.4|44060.2|44040.2|4
1635485500000|2021-10-29 05:31:40|44069.4|44049.4|44056.9|44036.9|44069.4|44049.4|44050.2|44030.2|12
1635485510000|2021-10-29 05:31:50|44057.7|44037.7|44044.4|44024.4|44057.7|44037.7|44035.2|44015.2|11
1635485520000|2021-10-29 05:32:00|44046.9|44026.9|44057.7|44037.7|44057.7|44037.7|44046.9|44026.9|2
1635485530000|2021-10-29 05:32:10|44060.2|44040.2|44060.2|44040.2|44061|44041|44060.2|44040.2|1
1635485540000|2021-10-29 05:32:20|44061|44041|44055.2|44035.2|44062.7|44042.7|44055.2|44035.2|3
1635485550000|2021-10-29 05:32:30|44057.7|44037.7|44060.2|44040.2|44060.2|44040.2|44057.7|44037.7|1
1635485560000|2021-10-29 05:32:40|44062.7|44042.7|44078.5|44058.5|44078.5|44058.5|44062.7|44042.7|8
1635485570000|2021-10-29 05:32:50|44077.7|44057.7|44076|44056|44080.2|44060.2|44075.2|44055.2|1
1635485580000|2021-10-29 05:33:00|44077.7|44057.7|44060.2|44040.2|44080.2|44060.2|44060.2|44040.2|9
1635485590000|2021-10-29 05:33:10|44059.4|44039.4|44055.2|44035.2|44059.4|44039.4|44047.7|44027.7|4
1635485600000|2021-10-29 05:33:20|44056|44036|44071.9|44051.9|44074.4|44054.4|44056|44036|12
1635485610000|2021-10-29 05:33:30|44070.2|44050.2|44070.2|44050.2|44070.2|44050.2|44062.7|44042.7|5
1635485620000|2021-10-29 05:33:40|44072.7|44052.7|44077.7|44057.7|44080.2|44060.2|44072.7|44052.7|3
1635485630000|2021-10-29 05:33:50|44080.2|44060.2|44087.7|44067.7|44087.7|44067.7|44080.2|44060.2|1
1635485640000|2021-10-29 05:34:00|44090.2|44070.2|44092.7|44072.7|44092.7|44072.7|44087.7|44067.7|4
1635485650000|2021-10-29 05:34:10|44090.2|44070.2|44081.9|44061.9|44090.2|44070.2|44081.9|44061.9|1
1635485660000|2021-10-29 05:34:20|44081|44061|44077.7|44057.7|44082.7|44062.7|44077.7|44057.7|0
1635485670000|2021-10-29 05:34:30|44076.9|44056.9|44081|44061|44081|44061|44074.4|44054.4|3
1635485680000|2021-10-29 05:34:40|44085.2|44065.2|44071|44051|44085.2|44065.2|44069.4|44049.4|14
1635485690000|2021-10-29 05:34:50|44062.7|44042.7|44062.7|44042.7|44065.2|44045.2|44062.7|44042.7|4
1635485700000|2021-10-29 05:35:00|44063.5|44043.5|44070.2|44050.2|44070.2|44050.2|44062.7|44042.7|1
1635485710000|2021-10-29 05:35:10|44066|44046|44060.2|44040.2|44066|44046|44055.2|44035.2|6
1635485720000|2021-10-29 05:35:20|44061|44041|44072.7|44052.7|44072.7|44052.7|44061|44041|2
1635485730000|2021-10-29 05:35:30|44075.2|44055.2|44072.7|44052.7|44080.2|44060.2|44072.7|44052.7|12
1635485740000|2021-10-29 05:35:40|44070.2|44050.2|44069.4|44049.4|44070.2|44050.2|44069.4|44049.4|2
1635485750000|2021-10-29 05:35:50|44067.7|44047.7|44070.2|44050.2|44072.7|44052.7|44067.7|44047.7|1
1635485760000|2021-10-29 05:36:00|44069.4|44049.4|44070.2|44050.2|44075.2|44055.2|44067.7|44047.7|0
1635485770000|2021-10-29 05:36:10|44065.2|44045.2|44036.9|44016.9|44065.2|44045.2|44031.9|44011.9|25
1635485780000|2021-10-29 05:36:20|44035.2|44015.2|44030.2|44010.2|44035.2|44015.2|44027.7|44007.7|17
1635485790000|2021-10-29 05:36:30|44031|44011|44022.7|44002.7|44033.5|44013.5|44022.7|44002.7|8
1635485800000|2021-10-29 05:36:40|44021.9|44001.9|44028.5|44008.5|44028.5|44008.5|44015.2|43995.2|15
1635485810000|2021-10-29 05:36:50|44025.2|44005.2|44035.2|44015.2|44035.2|44015.2|44022.7|44002.7|6
1635485820000|2021-10-29 05:37:00|44037.7|44017.7|44038.5|44018.5|44038.5|44018.5|44037.7|44017.7|4
1635485830000|2021-10-29 05:37:10|44041|44021|44060.2|44040.2|44060.2|44040.2|44041|44021|6
1635485840000|2021-10-29 05:37:20|44065.2|44045.2|44060.2|44040.2|44065.2|44045.2|44060.2|44040.2|3
1635485850000|2021-10-29 05:37:30|44061.9|44041.9|44065.2|44045.2|44065.2|44045.2|44060.2|44040.2|1
1635485860000|2021-10-29 05:37:40|44066.9|44046.9|44080.2|44060.2|44085.2|44065.2|44066.9|44046.9|10
1635485870000|2021-10-29 05:37:50|44085.2|44065.2|44084.4|44064.4|44085.2|44065.2|44080.2|44060.2|2
1635485880000|2021-10-29 05:38:00|44080.2|44060.2|44080.2|44060.2|44081.9|44061.9|44080.2|44060.2|9
1635485890000|2021-10-29 05:38:10|44075.2|44055.2|44075.2|44055.2|44075.2|44055.2|44075.2|44055.2|2
1635485900000|2021-10-29 05:38:20|||||||||5
1635485910000|2021-10-29 05:38:30|44072.7|44052.7|44070.2|44050.2|44072.7|44052.7|44070.2|44050.2|2
1635485920000|2021-10-29 05:38:40|44072.7|44052.7|44065.2|44045.2|44075.2|44055.2|44065.2|44045.2|6
1635485930000|2021-10-29 05:38:50|44067.7|44047.7|44067.7|44047.7|44067.7|44047.7|44065.2|44045.2|1
1635485940000|2021-10-29 05:39:00|44065.2|44045.2|44057.7|44037.7|44065.2|44045.2|44057.7|44037.7|2
1635485950000|2021-10-29 05:39:10|44060.2|44040.2|44080.2|44060.2|44080.2|44060.2|44060.2|44040.2|8
1635485960000|2021-10-29 05:39:20|44079.4|44059.4|44088.5|44068.5|44091|44071|44077.7|44057.7|6
1635485970000|2021-10-29 05:39:30|44090.2|44070.2|44089.4|44069.4|44095.2|44075.2|44089.4|44069.4|10
1635485980000|2021-10-29 05:39:40|44090.2|44070.2|44092.7|44072.7|44092.7|44072.7|44090.2|44070.2|0
1635485990000|2021-10-29 05:39:50|||||||||1
1635486000000|2021-10-29 05:40:00|44093.5|44073.5|44102.7|44082.7|44102.7|44082.7|44093.5|44073.5|4
1635486010000|2021-10-29 05:40:10|44105.2|44085.2|44109.4|44089.4|44109.4|44089.4|44100.2|44080.2|6
1635486020000|2021-10-29 05:40:20|44111|44091|44111.9|44091.9|44111.9|44091.9|44111|44091|0
1635486030000|2021-10-29 05:40:30|44112.7|44092.7|44102.7|44082.7|44112.7|44092.7|44102.7|44082.7|8
1635486040000|2021-10-29 05:40:40|44100.2|44080.2|44102.7|44082.7|44102.7|44082.7|44100.2|44080.2|1
1635486050000|2021-10-29 05:40:50|44103.5|44083.5|44102.7|44082.7|44107.7|44087.7|44102.7|44082.7|0
1635486060000|2021-10-29 05:41:00|44105.2|44085.2|44095.2|44075.2|44105.2|44085.2|44095.2|44075.2|5
1635486070000|2021-10-29 05:41:10|44092.7|44072.7|44080.2|44060.2|44092.7|44072.7|44080.2|44060.2|1
1635486080000|2021-10-29 05:41:20|44079.4|44059.4|44075.2|44055.2|44079.4|44059.4|44074.4|44054.4|1
1635486090000|2021-10-29 05:41:30|44077.7|44057.7|44077.7|44057.7|44077.7|44057.7|44077.7|44057.7|2
1635486100000|2021-10-29 05:41:40|44075.2|44055.2|44074.4|44054.4|44075.2|44055.2|44074.4|44054.4|2
1635486110000|2021-10-29 05:41:50|44075.2|44055.2|44062.7|44042.7|44075.2|44055.2|44060.2|44040.2|2
1635486120000|2021-10-29 05:42:00|44065.2|44045.2|44076|44056|44077.7|44057.7|44065.2|44045.2|4
1635486130000|2021-10-29 05:42:10|44075.2|44055.2|44075.2|44055.2|44075.2|44055.2|44075.2|44055.2|2
1635486140000|2021-10-29 05:42:20|44072.7|44052.7|44069.4|44049.4|44072.7|44052.7|44065.2|44045.2|4
1635486150000|2021-10-29 05:42:30|44070.2|44050.2|44070.2|44050.2|44070.2|44050.2|44067.7|44047.7|1
1635486160000|2021-10-29 05:42:40|44069.4|44049.4|44069.4|44049.4|44070.2|44050.2|44069.4|44049.4|2
1635486170000|2021-10-29 05:42:50|44070.2|44050.2|44070.2|44050.2|44070.2|44050.2|44065.2|44045.2|1
1635486180000|2021-10-29 05:43:00|44069.4|44049.4|44082.7|44062.7|44082.7|44062.7|44069.4|44049.4|7
1635486190000|2021-10-29 05:43:10|44081.9|44061.9|44085.2|44065.2|44085.2|44065.2|44080.2|44060.2|0
1635486200000|2021-10-29 05:43:20|44082.7|44062.7|44080.2|44060.2|44082.7|44062.7|44080.2|44060.2|2
1635486210000|2021-10-29 05:43:30|44082.7|44062.7|44085.2|44065.2|44087.7|44067.7|44082.7|44062.7|1
1635486220000|2021-10-29 05:43:40|44087.7|44067.7|44087.7|44067.7|44087.7|44067.7|44085.2|44065.2|0
1635486230000|2021-10-29 05:43:50|44085.2|44065.2|44085.2|44065.2|44085.2|44065.2|44082.7|44062.7|1
1635486240000|2021-10-29 05:44:00|44086|44066|44085.2|44065.2|44087.7|44067.7|44085.2|44065.2|0
1635486250000|2021-10-29 05:44:10|44077.7|44057.7|44076.9|44056.9|44077.7|44057.7|44076.9|44056.9|6
1635486260000|2021-10-29 05:44:20|44076|44056|44067.7|44047.7|44076|44056|44067.7|44047.7|0
1635486270000|2021-10-29 05:44:30|44066|44046|44065.2|44045.2|44066|44046|44062.7|44042.7|4
1635486280000|2021-10-29 05:44:40|44062.7|44042.7|44060.2|44040.2|44062.7|44042.7|44060.2|44040.2|1
1635486290000|2021-10-29 05:44:50|44063.5|44043.5|44060.2|44040.2|44065.2|44045.2|44060.2|44040.2|6
1635486300000|2021-10-29 05:45:00|44061|44041|44065.2|44045.2|44069.4|44049.4|44060.2|44040.2|1
1635486310000|2021-10-29 05:45:10|44067.7|44047.7|44069.4|44049.4|44069.4|44049.4|44067.7|44047.7|0
1635486320000|2021-10-29 05:45:20|44066.9|44046.9|44065.2|44045.2|44070.2|44050.2|44065.2|44045.2|3
1635486330000|2021-10-29 05:45:30|44064.4|44044.4|44062.7|44042.7|44064.4|44044.4|44062.7|44042.7|0
1635486340000|2021-10-29 05:45:40|44061.9|44041.9|44056.9|44036.9|44061.9|44041.9|44056|44036|3
1635486350000|2021-10-29 05:45:50|44059.4|44039.4|44057.7|44037.7|44060.2|44040.2|44057.7|44037.7|1
1635486360000|2021-10-29 05:46:00|44060.2|44040.2|44065.2|44045.2|44065.2|44045.2|44060.2|44040.2|2
1635486370000|2021-10-29 05:46:10|44062.7|44042.7|44062.7|44042.7|44062.7|44042.7|44062.7|44042.7|0
1635486380000|2021-10-29 05:46:20|44060.2|44040.2|44060.2|44040.2|44060.2|44040.2|44057.7|44037.7|1
1635486400000|2021-10-29 05:46:40|44061|44041|44070.2|44050.2|44070.2|44050.2|44061|44041|3
1635486410000|2021-10-29 05:46:50|44069.3|44049.3|44067.7|44047.7|44069.3|44049.3|44065.2|44045.2|0
1635486420000|2021-10-29 05:47:00|44068.5|44048.5|44069.3|44049.3|44070.2|44050.2|44068.5|44048.5|0
1635486430000|2021-10-29 05:47:10|44070.2|44050.2|44066.8|44046.8|44070.2|44050.2|44066.8|44046.8|0
1635486440000|2021-10-29 05:47:20|44061.8|44041.8|44061.8|44041.8|44061.8|44041.8|44061.8|44041.8|6
1635486450000|2021-10-29 05:47:30|44062.7|44042.7|44069.3|44049.3|44069.3|44049.3|44062.7|44042.7|4
1635486460000|2021-10-29 05:47:40|44068.5|44048.5|44070.2|44050.2|44070.2|44050.2|44067.7|44047.7|3
1635486470000|2021-10-29 05:47:50|44069.3|44049.3|44065.2|44045.2|44069.3|44049.3|44065.2|44045.2|2
1635486480000|2021-10-29 05:48:00|44063.5|44043.5|44062.7|44042.7|44063.5|44043.5|44062.7|44042.7|2
1635486490000|2021-10-29 05:48:10|44065.2|44045.2|44065.2|44045.2|44065.2|44045.2|44065.2|44045.2|1
1635486500000|2021-10-29 05:48:20|44064.3|44044.3|44060.2|44040.2|44064.3|44044.3|44060.2|44040.2|1
1635486510000|2021-10-29 05:48:30|44062.7|44042.7|44062.7|44042.7|44062.7|44042.7|44062.7|44042.7|1
1635486520000|2021-10-29 05:48:40|44060.2|44040.2|44059.3|44039.3|44060.2|44040.2|44059.3|44039.3|1
1635486530000|2021-10-29 05:48:50|44058.5|44038.5|44056|44036|44058.5|44038.5|44056|44036|0
1635486540000|2021-10-29 05:49:00|44056.8|44036.8|44063.5|44043.5|44063.5|44043.5|44056.8|44036.8|3
1635486550000|2021-10-29 05:49:10|44065.2|44045.2|44060.2|44040.2|44067.7|44047.7|44060.2|44040.2|0
1635486560000|2021-10-29 05:49:20|44057.7|44037.7|44057.7|44037.7|44060.2|44040.2|44057.7|44037.7|1
1635486570000|2021-10-29 05:49:30|44058.5|44038.5|44062.7|44042.7|44062.7|44042.7|44058.5|44038.5|2
1635486580000|2021-10-29 05:49:40|44060.2|44040.2|44060.2|44040.2|44060.2|44040.2|44060.2|44040.2|0
1635486590000|2021-10-29 05:49:50|44065.2|44045.2|44065.2|44045.2|44065.2|44045.2|44062.7|44042.7|3
1635486600000|2021-10-29 05:50:00|||||||||2
1635486610000|2021-10-29 05:50:10|44067.7|44047.7|44072.7|44052.7|44072.7|44052.7|44067.7|44047.7|1
1635486620000|2021-10-29 05:50:20|44071.8|44051.8|44072.7|44052.7|44072.7|44052.7|44070.2|44050.2|0
1635486630000|2021-10-29 05:50:30|44070.2|44050.2|44080.2|44060.2|44080.2|44060.2|44070.2|44050.2|2
1635486640000|2021-10-29 05:50:40|44077.7|44057.7|44075.2|44055.2|44077.7|44057.7|44075.2|44055.2|0
1635486650000|2021-10-29 05:50:50|44080.2|44060.2|44080.2|44060.2|44080.2|44060.2|44080.2|44060.2|1
1635486660000|2021-10-29 05:51:00|44079.3|44059.3|44075.2|44055.2|44079.3|44059.3|44075.2|44055.2|0
1635486670000|2021-10-29 05:51:10|44072.7|44052.7|44070.2|44050.2|44072.7|44052.7|44070.2|44050.2|2
1635486680000|2021-10-29 05:51:20|44072.7|44052.7|44072.7|44052.7|44072.7|44052.7|44072.7|44052.7|3
1635486690000|2021-10-29 05:51:30|44070.2|44050.2|44057.7|44037.7|44070.2|44050.2|44057.7|44037.7|5
1635486700000|2021-10-29 05:51:40|44058.5|44038.5|44077.7|44057.7|44077.7|44057.7|44058.5|44038.5|7
1635486720000|2021-10-29 05:52:00|44078.5|44058.5|44082.7|44062.7|44082.7|44062.7|44078.5|44058.5|1
1635486730000|2021-10-29 05:52:10|44083.5|44063.5|44081.8|44061.8|44085.2|44065.2|44080.2|44060.2|2
1635486740000|2021-10-29 05:52:20|44080.2|44060.2|44085.2|44065.2|44085.2|44065.2|44080.2|44060.2|0
1635486750000|2021-10-29 05:52:30|44083.5|44063.5|44087.7|44067.7|44087.7|44067.7|44082.7|44062.7|4
1635486760000|2021-10-29 05:52:40|||||||||5
1635486770000|2021-10-29 05:52:50|44086.8|44066.8|44086.8|44066.8|44086.8|44066.8|44086.8|44066.8|0
1635486780000|2021-10-29 05:53:00|44085.2|44065.2|44082.7|44062.7|44085.2|44065.2|44082.7|44062.7|1
1635486790000|2021-10-29 05:53:10|44080.2|44060.2|44080.2|44060.2|44080.2|44060.2|44080.2|44060.2|0
1635486800000|2021-10-29 05:53:20|44077.7|44057.7|44075.2|44055.2|44080.2|44060.2|44075.2|44055.2|0
1635486810000|2021-10-29 05:53:30|44077.7|44057.7|44080.2|44060.2|44080.2|44060.2|44077.7|44057.7|0
1635486820000|2021-10-29 05:53:40|44076.8|44056.8|44076.8|44056.8|44076.8|44056.8|44076.8|44056.8|2
1635486830000|2021-10-29 05:53:50|44078.5|44058.5|44078.5|44058.5|44078.5|44058.5|44078.5|44058.5|0
1635486840000|2021-10-29 05:54:00|44080.2|44060.2|44095.2|44075.2|44095.2|44075.2|44080.2|44060.2|32
1635486850000|2021-10-29 05:54:10|44097.7|44077.7|44102.7|44082.7|44102.7|44082.7|44097.7|44077.7|10
1635486860000|2021-10-29 05:54:20|44105.2|44085.2|44107.7|44087.7|44110.2|44090.2|44105.2|44085.2|4
1635486870000|2021-10-29 05:54:30|44110.2|44090.2|44110.2|44090.2|44110.2|44090.2|44110.2|44090.2|0
1635486880000|2021-10-29 05:54:40|44107.7|44087.7|44105.2|44085.2|44110.2|44090.2|44105.2|44085.2|2
1635486890000|2021-10-29 05:54:50|44110.2|44090.2|44105.2|44085.2|44110.2|44090.2|44105.2|44085.2|2
1635486900000|2021-10-29 05:55:00|44100.2|44080.2|44095.2|44075.2|44100.2|44080.2|44095.2|44075.2|1
1635486910000|2021-10-29 05:55:10|44093.5|44073.5|44090.2|44070.2|44093.5|44073.5|44090.2|44070.2|0
1635486920000|2021-10-29 05:55:20|44082.7|44062.7|44080.2|44060.2|44082.7|44062.7|44080.2|44060.2|4
1635486930000|2021-10-29 05:55:30|44075.2|44055.2|44075.2|44055.2|44075.2|44055.2|44075.2|44055.2|1
1635486940000|2021-10-29 05:55:40|44077.7|44057.7|44080.2|44060.2|44080.2|44060.2|44077.7|44057.7|3
1635486950000|2021-10-29 05:55:50|44082.7|44062.7|44082.7|44062.7|44082.7|44062.7|44082.7|44062.7|1
1635486960000|2021-10-29 05:56:00|44084.3|44064.3|44087.7|44067.7|44087.7|44067.7|44084.3|44064.3|1
1635486970000|2021-10-29 05:56:10|44090.2|44070.2|44091|44071|44092.7|44072.7|44090.2|44070.2|2
1635486980000|2021-10-29 05:56:20|44091.8|44071.8|44095.2|44075.2|44095.2|44075.2|44090.2|44070.2|2
1635487000000|2021-10-29 05:56:40|44107.7|44087.7|44115.2|44095.2|44115.2|44095.2|44107.7|44087.7|3
1635487010000|2021-10-29 05:56:50|44113.5|44093.5|44122.7|44102.7|44122.7|44102.7|44110.2|44090.2|9
1635487020000|2021-10-29 05:57:00|44123.5|44103.5|44132.7|44112.7|44132.7|44112.7|44123.5|44103.5|5
1635487030000|2021-10-29 05:57:10|44135.2|44115.2|44132.7|44112.7|44135.2|44115.2|44132.7|44112.7|3
1635487040000|2021-10-29 05:57:20|||||||||2
1635487050000|2021-10-29 05:57:30|44133.5|44113.5|44132.7|44112.7|44135.2|44115.2|44132.7|44112.7|3
1635487060000|2021-10-29 05:57:40|44130.2|44110.2|44130.2|44110.2|44130.2|44110.2|44130.2|44110.2|2
1635487070000|2021-10-29 05:57:50|44129.3|44109.3|44124.3|44104.3|44129.3|44109.3|44124.3|44104.3|6
1635487080000|2021-10-29 05:58:00|44107.7|44087.7|44102.7|44082.7|44107.7|44087.7|44102.7|44082.7|25
1635487090000|2021-10-29 05:58:10|44104.3|44084.3|44105.2|44085.2|44105.2|44085.2|44104.3|44084.3|3
1635487100000|2021-10-29 05:58:20|44109.3|44089.3|44110.2|44090.2|44110.2|44090.2|44109.3|44089.3|1
1635487130000|2021-10-29 05:58:50|44112.7|44092.7|44114.3|44094.3|44114.3|44094.3|44110.2|44090.2|1
1635487150000|2021-10-29 05:59:10|44115.2|44095.2|44120.2|44100.2|44120.2|44100.2|44115.2|44095.2|2
1635487160000|2021-10-29 05:59:20|44118.5|44098.5|44105.2|44085.2|44118.5|44098.5|44102.7|44082.7|11
1635487170000|2021-10-29 05:59:30|44102.7|44082.7|44100.2|44080.2|44102.7|44082.7|44100.2|44080.2|1
1635487180000|2021-10-29 05:59:40|44102.7|44082.7|44102.7|44082.7|44105.2|44085.2|44100.2|44080.2|2
1635487190000|2021-10-29 05:59:50|44105.2|44085.2|44105.2|44085.2|44105.2|44085.2|44105.2|44085.2|1
1635487200000|2021-10-29 06:00:00|44108.5|44088.5|44114.3|44094.3|44117.7|44097.7|44108.5|44088.5|10
1635487210000|2021-10-29 06:00:10|44112.7|44092.7|44115.2|44095.2|44115.2|44095.2|44110.2|44090.2|3
1635487220000|2021-10-29 06:00:20|44116|44096|44116|44096|44118.5|44098.5|44116|44096|4
1635487230000|2021-10-29 06:00:30|44118.5|44098.5|44135.2|44115.2|44135.2|44115.2|44116|44096|4
1635487240000|2021-10-29 06:00:40|44137.7|44117.7|44140.2|44120.2|44142.7|44122.7|44137.7|44117.7|6
1635487250000|2021-10-29 06:00:50|44135.2|44115.2|44145.2|44125.2|44153.5|44133.5|44135.2|44115.2|17
1635487260000|2021-10-29 06:01:00|44140.2|44120.2|44130.2|44110.2|44140.2|44120.2|44126|44106|11
1635487270000|2021-10-29 06:01:10|44134.3|44114.3|44135.2|44115.2|44135.2|44115.2|44130.2|44110.2|4
1635487280000|2021-10-29 06:01:20|44136.8|44116.8|44131.8|44111.8|44136.8|44116.8|44129.3|44109.3|2
1635487290000|2021-10-29 06:01:30|44130.2|44110.2|44127.7|44107.7|44130.2|44110.2|44127.7|44107.7|0
1635487300000|2021-10-29 06:01:40|44126.8|44106.8|44117.7|44097.7|44126.8|44106.8|44116|44096|2
1635487310000|2021-10-29 06:01:50|44118.5|44098.5|44121.8|44101.8|44125.2|44105.2|44118.5|44098.5|3
1635487320000|2021-10-29 06:02:00|44120.2|44100.2|44110.2|44090.2|44122.7|44102.7|44110.2|44090.2|5
1635487330000|2021-10-29 06:02:10|44111|44091|44117.7|44097.7|44120.2|44100.2|44110.2|44090.2|4
1635487340000|2021-10-29 06:02:20|44115.2|44095.2|44102.7|44082.7|44115.2|44095.2|44100.2|44080.2|8
1635487350000|2021-10-29 06:02:30|44100.2|44080.2|44096.8|44076.8|44102.7|44082.7|44096.8|44076.8|2
1635487360000|2021-10-29 06:02:40|44095.2|44075.2|44100.2|44080.2|44100.2|44080.2|44095.2|44075.2|0
1635487370000|2021-10-29 06:02:50|44099.3|44079.3|44100.2|44080.2|44100.2|44080.2|44095.2|44075.2|1
1635487380000|2021-10-29 06:03:00|44097.7|44077.7|44095.2|44075.2|44097.7|44077.7|44095.2|44075.2|2
1635487390000|2021-10-29 06:03:10|44092.7|44072.7|44080.2|44060.2|44092.7|44072.7|44072.7|44052.7|10
1635487400000|2021-10-29 06:03:20|44082.7|44062.7|44090.2|44070.2|44093.5|44073.5|44082.7|44062.7|4
1635487410000|2021-10-29 06:03:30|44091|44071|44091|44071|44093.5|44073.5|44091|44071|0
1635487420000|2021-10-29 06:03:40|44090.2|44070.2|44090.2|44070.2|44090.2|44070.2|44090.2|44070.2|0
1635487430000|2021-10-29 06:03:50|44092.7|44072.7|44092.7|44072.7|44092.7|44072.7|44092.7|44072.7|1
1635487440000|2021-10-29 06:04:00|44097.7|44077.7|44097.7|44077.7|44097.7|44077.7|44097.7|44077.7|1
1635487450000|2021-10-29 06:04:10|44096|44076|44092.7|44072.7|44096|44076|44092.7|44072.7|1
1635487460000|2021-10-29 06:04:20|44090.2|44070.2|44092.7|44072.7|44095.2|44075.2|44090.2|44070.2|2
1635487470000|2021-10-29 06:04:30|44090.2|44070.2|44085.2|44065.2|44090.2|44070.2|44085.2|44065.2|1
1635487480000|2021-10-29 06:04:40|44080.2|44060.2|44090.2|44070.2|44090.2|44070.2|44080.2|44060.2|2
1635487490000|2021-10-29 06:04:50|44088.5|44068.5|44085.2|44065.2|44090.2|44070.2|44085.2|44065.2|2
1635487500000|2021-10-29 06:05:00|44080.2|44060.2|44082.7|44062.7|44082.7|44062.7|44080.2|44060.2|4
1635487510000|2021-10-29 06:05:10|44080.2|44060.2|44085.2|44065.2|44085.2|44065.2|44080.2|44060.2|4
1635487520000|2021-10-29 06:05:20|44082.7|44062.7|44080.2|44060.2|44082.7|44062.7|44080.2|44060.2|1
1635487530000|2021-10-29 06:05:30|44075.2|44055.2|44070.2|44050.2|44075.2|44055.2|44070.2|44050.2|0
1635487540000|2021-10-29 06:05:40|44067.7|44047.7|44068.5|44048.5|44070.2|44050.2|44067.7|44047.7|9
1635487550000|2021-10-29 06:05:50|44065.2|44045.2|44067.7|44047.7|44067.7|44047.7|44065.2|44045.2|1
1635487560000|2021-10-29 06:06:00|44065.2|44045.2|44070.2|44050.2|44070.2|44050.2|44065.2|44045.2|1
1635487570000|2021-10-29 06:06:10|44072.7|44052.7|44085.2|44065.2|44085.2|44065.2|44072.7|44052.7|5
1635487580000|2021-10-29 06:06:20|44082.7|44062.7|44085.2|44065.2|44090.2|44070.2|44080.2|44060.2|3
1635487590000|2021-10-29 06:06:30|44083.5|44063.5|44085.2|44065.2|44085.2|44065.2|44083.5|44063.5|2
1635487600000|2021-10-29 06:06:40|44083.5|44063.5|44087.7|44067.7|44087.7|44067.7|44083.5|44063.5|1
1635487610000|2021-10-29 06:06:50|44085.2|44065.2|44080.2|44060.2|44085.2|44065.2|44080.2|44060.2|2
1635487620000|2021-10-29 06:07:00|44077.7|44057.7|44072.7|44052.7|44077.7|44057.7|44072.7|44052.7|1
1635487630000|2021-10-29 06:07:10|44073.5|44053.5|44077.7|44057.7|44077.7|44057.7|44073.5|44053.5|8
1635487640000|2021-10-29 06:07:20|44075.2|44055.2|44075.2|44055.2|44075.2|44055.2|44075.2|44055.2|0
1635487650000|2021-10-29 06:07:30|||||||||4
1635487660000|2021-10-29 06:07:40|44074.3|44054.3|44075.2|44055.2|44075.2|44055.2|44072.7|44052.7|1
1635487670000|2021-10-29 06:07:50|44077.7|44057.7|44087.7|44067.7|44087.7|44067.7|44077.7|44057.7|3
1635487680000|2021-10-29 06:08:00|44088.5|44068.5|44090.2|44070.2|44090.2|44070.2|44088.5|44068.5|3
1635487690000|2021-10-29 06:08:10|||||||||2
1635487700000|2021-10-29 06:08:20|||||||||1
1635487710000|2021-10-29 06:08:30|44090.1|44070.1|44090.1|44070.1|44090.1|44070.1|44090.1|44070.1|4
1635487730000|2021-10-29 06:08:50|44091|44071|44105.1|44085.1|44105.1|44085.1|44091|44071|12
1635487740000|2021-10-29 06:09:00|44106.8|44086.8|44115.1|44095.1|44115.1|44095.1|44106.8|44086.8|3
1635487750000|2021-10-29 06:09:10|44112.6|44092.6|44110.1|44090.1|44115.1|44095.1|44110.1|44090.1|2
1635487760000|2021-10-29 06:09:20|44107.6|44087.6|44110.1|44090.1|44110.1|44090.1|44107.6|44087.6|4
1635487770000|2021-10-29 06:09:30|44112.6|44092.6|44115.1|44095.1|44116|44096|44107.6|44087.6|8
1635487780000|2021-10-29 06:09:40|44112.6|44092.6|44112.6|44092.6|44114.3|44094.3|44112.6|44092.6|1
1635487790000|2021-10-29 06:09:50|44113.5|44093.5|44110.1|44090.1|44113.5|44093.5|44110.1|44090.1|3
1635487800000|2021-10-29 06:10:00|44112.6|44092.6|44111.8|44091.8|44112.6|44092.6|44110.1|44090.1|2
1635487810000|2021-10-29 06:10:10|44112.6|44092.6|44115.1|44095.1|44115.1|44095.1|44112.6|44092.6|4
1635487820000|2021-10-29 06:10:20|44111.8|44091.8|44099.3|44079.3|44111.8|44091.8|44099.3|44079.3|7
1635487830000|2021-10-29 06:10:30|44101.8|44081.8|44101.8|44081.8|44106|44086|44101.8|44081.8|14
1635487840000|2021-10-29 06:10:40|44101|44081|44084.3|44064.3|44101|44081|44081.8|44061.8|9
1635487850000|2021-10-29 06:10:50|44081.8|44061.8|44086.8|44066.8|44086.8|44066.8|44081.8|44061.8|4
1635487860000|2021-10-29 06:11:00|44087.6|44067.6|44105.1|44085.1|44105.1|44085.1|44087.6|44067.6|7
1635487870000|2021-10-29 06:11:10|44106.8|44086.8|44101.8|44081.8|44106.8|44086.8|44101.8|44081.8|1
1635487880000|2021-10-29 06:11:20|44101|44081|44139.3|44119.3|44139.3|44119.3|44099.3|44079.3|13
1635487890000|2021-10-29 06:11:30|44141.8|44121.8|44151.8|44131.8|44155.1|44135.1|44141.8|44121.8|15
1635487900000|2021-10-29 06:11:40|44150.1|44130.1|44146|44126|44151.8|44131.8|44146|44126|6
1635487910000|2021-10-29 06:11:50|44141.8|44121.8|44139.3|44119.3|44141.8|44121.8|44139.3|44119.3|3
1635487920000|2021-10-29 06:12:00|44138.5|44118.5|44131.8|44111.8|44138.5|44118.5|44131.8|44111.8|9
1635487930000|2021-10-29 06:12:10|44131|44111|44126.8|44106.8|44131|44111|44121.8|44101.8|9
1635487940000|2021-10-29 06:12:20|44125.1|44105.1|44126.8|44106.8|44128.5|44108.5|44125.1|44105.1|2
1635487950000|2021-10-29 06:12:30|44124.3|44104.3|44121.8|44101.8|44124.3|44104.3|44121.8|44101.8|0
1635487960000|2021-10-29 06:12:40|44119.3|44099.3|44119.3|44099.3|44119.3|44099.3|44118.5|44098.5|1
1635487970000|2021-10-29 06:12:50|44118.5|44098.5|44114.3|44094.3|44118.5|44098.5|44114.3|44094.3|2
1635487980000|2021-10-29 06:13:00|44111.8|44091.8|44106.8|44086.8|44111.8|44091.8|44106.8|44086.8|0
1635487990000|2021-10-29 06:13:10|44104.3|44084.3|44104.3|44084.3|44106.8|44086.8|44104.3|44084.3|1
1635488000000|2021-10-29 06:13:20|44101.8|44081.8|44101.8|44081.8|44101.8|44081.8|44101.8|44081.8|2
1635488010000|2021-10-29 06:13:30|44099.3|44079.3|44093.5|44073.5|44099.3|44079.3|44093.5|44073.5|1
1635488020000|2021-10-29 06:13:40|44091.8|44071.8|44092.6|44072.6|44094.3|44074.3|44089.3|44069.3|8
1635488030000|2021-10-29 06:13:50|44091.8|44071.8|44101.8|44081.8|44101.8|44081.8|44091.8|44071.8|2
1635488040000|2021-10-29 06:14:00|44096.8|44076.8|44096.8|44076.8|44096.8|44076.8|44096.8|44076.8|1
1635488050000|2021-10-29 06:14:10|44091.8|44071.8|44086.8|44066.8|44096.8|44076.8|44086.8|44066.8|2
1635488060000|2021-10-29 06:14:20|44081.8|44061.8|44059.3|44039.3|44081.8|44061.8|44059.3|44039.3|17
1635488070000|2021-10-29 06:14:30|44060.1|44040.1|44056.8|44036.8|44061.8|44041.8|44054.3|44034.3|4
1635488080000|2021-10-29 06:14:40|44061.8|44041.8|44099.3|44079.3|44099.3|44079.3|44061.8|44041.8|13
1635488090000|2021-10-29 06:14:50|44100.1|44080.1|44106.8|44086.8|44107.6|44087.6|44100.1|44080.1|9
1635488100000|2021-10-29 06:15:00|44104.3|44084.3|44098.5|44078.5|44104.3|44084.3|44098.5|44078.5|4
1635488110000|2021-10-29 06:15:10|44096|44076|44096|44076|44096|44076|44096|44076|1
1635488120000|2021-10-29 06:15:20|44095.1|44075.1|44089.3|44069.3|44095.1|44075.1|44089.3|44069.3|3
1635488130000|2021-10-29 06:15:30|44088.5|44068.5|44088.5|44068.5|44088.5|44068.5|44088.5|44068.5|0
1635488140000|2021-10-29 06:15:40|44089.3|44069.3|44084.3|44064.3|44089.3|44069.3|44084.3|44064.3|2
1635488150000|2021-10-29 06:15:50|44081.8|44061.8|44083.5|44063.5|44083.5|44063.5|44081.8|44061.8|2
1635488160000|2021-10-29 06:16:00|44086.8|44066.8|44086.8|44066.8|44086.8|44066.8|44086.8|44066.8|2
1635488170000|2021-10-29 06:16:10|44087.6|44067.6|44091.8|44071.8|44091.8|44071.8|44087.6|44067.6|2
1635488190000|2021-10-29 06:16:30|44091|44071|44086.8|44066.8|44091|44071|44086.8|44066.8|1
1635488200000|2021-10-29 06:16:40|44091|44071|44091.8|44071.8|44091.8|44071.8|44089.3|44069.3|3
1635488210000|2021-10-29 06:16:50|44094.3|44074.3|44096.8|44076.8|44096.8|44076.8|44091.8|44071.8|1
1635488220000|2021-10-29 06:17:00|44099.3|44079.3|44096.8|44076.8|44099.3|44079.3|44096.8|44076.8|2
1635488230000|2021-10-29 06:17:10|44096|44076|44096.8|44076.8|44096.8|44076.8|44096|44076|3
1635488240000|2021-10-29 06:17:20|44100.1|44080.1|44101.8|44081.8|44101.8|44081.8|44100.1|44080.1|1
1635488250000|2021-10-29 06:17:30|44104.3|44084.3|44101.8|44081.8|44106.8|44086.8|44101.8|44081.8|9
1635488260000|2021-10-29 06:17:40|44104.3|44084.3|44104.3|44084.3|44109.3|44089.3|44104.3|44084.3|4
1635488270000|2021-10-29 06:17:50|44099.3|44079.3|44104.3|44084.3|44106.8|44086.8|44096.8|44076.8|5
1635488280000|2021-10-29 06:18:00|44101.8|44081.8|44096.8|44076.8|44101.8|44081.8|44096.8|44076.8|6
1635488290000|2021-10-29 06:18:10|44091.8|44071.8|44091.8|44071.8|44094.3|44074.3|44091.8|44071.8|8
1635488300000|2021-10-29 06:18:20|44089.3|44069.3|44089.3|44069.3|44091.8|44071.8|44089.3|44069.3|2
1635488310000|2021-10-29 06:18:30|44091.8|44071.8|44091.8|44071.8|44091.8|44071.8|44091.8|44071.8|0
1635488320000|2021-10-29 06:18:40|44094.3|44074.3|44091.8|44071.8|44094.3|44074.3|44091.8|44071.8|0
1635488330000|2021-10-29 06:18:50|44091|44071|44086.8|44066.8|44091.8|44071.8|44086.8|44066.8|5
1635488340000|2021-10-29 06:19:00|44088.5|44068.5|44091.8|44071.8|44091.8|44071.8|44086.8|44066.8|2
1635488350000|2021-10-29 06:19:10|44094.3|44074.3|44106.8|44086.8|44106.8|44086.8|44094.3|44074.3|3
1635488360000|2021-10-29 06:19:20|44111.8|44091.8|44111.8|44091.8|44111.8|44091.8|44111.8|44091.8|1
1635488370000|2021-10-29 06:19:30|44109.3|44089.3|44106.8|44086.8|44109.3|44089.3|44106.8|44086.8|3
1635488390000|2021-10-29 06:19:50|44105.1|44085.1|44111.8|44091.8|44111.8|44091.8|44104.3|44084.3|7
1635488410000|2021-10-29 06:20:10|44114.3|44094.3|44111.8|44091.8|44114.3|44094.3|44111.8|44091.8|3
1635488420000|2021-10-29 06:20:20|44111|44091|44106.8|44086.8|44111|44091|44106.8|44086.8|0
1635488430000|2021-10-29 06:20:30|44104.3|44084.3|44106.8|44086.8|44106.8|44086.8|44096.8|44076.8|5
1635488440000|2021-10-29 06:20:40|44101.8|44081.8|44096.8|44076.8|44104.3|44084.3|44096.8|44076.8|0
1635488450000|2021-10-29 06:20:50|44099.3|44079.3|44099.3|44079.3|44101.8|44081.8|44096.8|44076.8|2
1635488460000|2021-10-29 06:21:00|44101.8|44081.8|44096.8|44076.8|44101.8|44081.8|44096.8|44076.8|1
1635488470000|2021-10-29 06:21:10|44099.3|44079.3|44106.8|44086.8|44109.3|44089.3|44099.3|44079.3|4
1635488480000|2021-10-29 06:21:20|44104.3|44084.3|44101.8|44081.8|44104.3|44084.3|44096.8|44076.8|2
1635488490000|2021-10-29 06:21:30|44104.3|44084.3|44104.3|44084.3|44104.3|44084.3|44104.3|44084.3|0
1635488500000|2021-10-29 06:21:40|44106.8|44086.8|44106.8|44086.8|44106.8|44086.8|44106.8|44086.8|0
1635488510000|2021-10-29 06:21:50|44106|44086|44101.8|44081.8|44106.8|44086.8|44101.8|44081.8|3
1635488520000|2021-10-29 06:22:00|44096.8|44076.8|44096.8|44076.8|44096.8|44076.8|44096.8|44076.8|1
1635488530000|2021-10-29 06:22:10|44099.3|44079.3|44101.8|44081.8|44101.8|44081.8|44099.3|44079.3|0
1635488540000|2021-10-29 06:22:20|44106.8|44086.8|44106.8|44086.8|44106.8|44086.8|44101.8|44081.8|0
1635488550000|2021-10-29 06:22:30|44109.3|44089.3|44124.3|44104.3|44124.3|44104.3|44109.3|44089.3|7
1635488560000|2021-10-29 06:22:40|44127.6|44107.6|44129.3|44109.3|44132.6|44112.6|44127.6|44107.6|6
1635488570000|2021-10-29 06:22:50|44124.3|44104.3|44122.6|44102.6|44124.3|44104.3|44122.6|44102.6|2
1635488580000|2021-10-29 06:23:00|44125.1|44105.1|44124.3|44104.3|44128.5|44108.5|44121.8|44101.8|13
1635488590000|2021-10-29 06:23:10|44121.8|44101.8|44119.3|44099.3|44121.8|44101.8|44119.3|44099.3|2
1635488600000|2021-10-29 06:23:20|44120.1|44100.1|44116.8|44096.8|44121.8|44101.8|44116.8|44096.8|0
1635488610000|2021-10-29 06:23:30|44114.3|44094.3|44116.8|44096.8|44116.8|44096.8|44111|44091|4
1635488620000|2021-10-29 06:23:40|44111.8|44091.8|44116.8|44096.8|44116.8|44096.8|44111.8|44091.8|4
1635488630000|2021-10-29 06:23:50|44118.5|44098.5|44116.8|44096.8|44119.3|44099.3|44116.8|44096.8|0
1635488640000|2021-10-29 06:24:00|44119.3|44099.3|44121.8|44101.8|44121.8|44101.8|44119.3|44099.3|0
1635488650000|2021-10-29 06:24:10|44126.8|44106.8|44129.3|44109.3|44129.3|44109.3|44126.8|44106.8|1
1635488660000|2021-10-29 06:24:20|44126.8|44106.8|44116.8|44096.8|44129.3|44109.3|44116.8|44096.8|2
1635488670000|2021-10-29 06:24:30|44115.1|44095.1|44124.3|44104.3|44124.3|44104.3|44111.8|44091.8|1
1635488680000|2021-10-29 06:24:40|44126.8|44106.8|44124.3|44104.3|44126.8|44106.8|44124.3|44104.3|0
1635488690000|2021-10-29 06:24:50|44121.8|44101.8|44124.3|44104.3|44126.8|44106.8|44119.3|44099.3|2
1635488700000|2021-10-29 06:25:00|44121.8|44101.8|44121.8|44101.8|44121.8|44101.8|44121.8|44101.8|1
1635488710000|2021-10-29 06:25:10|44126.8|44106.8|44121.8|44101.8|44126.8|44106.8|44121.8|44101.8|14
1635488720000|2021-10-29 06:25:20|44123.5|44103.5|44121.8|44101.8|44124.3|44104.3|44121.8|44101.8|0
1635488730000|2021-10-29 06:25:30|44121|44101|44111.8|44091.8|44121|44101|44111.8|44091.8|3
1635488740000|2021-10-29 06:25:40|44111|44091|44101.8|44081.8|44111|44091|44101.8|44081.8|4
1635488750000|2021-10-29 06:25:50|44099.3|44079.3|44099.3|44079.3|44099.3|44079.3|44096.8|44076.8|0
1635488760000|2021-10-29 06:26:00|44096.8|44076.8|44101.8|44081.8|44104.3|44084.3|44096.8|44076.8|3
1635488770000|2021-10-29 06:26:10|44099.3|44079.3|44091.8|44071.8|44099.3|44079.3|44091.8|44071.8|0
1635488780000|2021-10-29 06:26:20|44094.3|44074.3|44091.8|44071.8|44094.3|44074.3|44091.8|44071.8|1
1635488790000|2021-10-29 06:26:30|44089.3|44069.3|44079.3|44059.3|44089.3|44069.3|44078.5|44058.5|10
1635488800000|2021-10-29 06:26:40|44081|44061|44071.8|44051.8|44081|44061|44071|44051|14
1635488810000|2021-10-29 06:26:50|44074.3|44054.3|44074.3|44054.3|44074.3|44054.3|44070.1|44050.1|4
1635488820000|2021-10-29 06:27:00|44071.8|44051.8|44061.8|44041.8|44071.8|44051.8|44061.8|44041.8|8
1635488830000|2021-10-29 06:27:10|44064.3|44044.3|44056|44036|44064.3|44044.3|44054.3|44034.3|6
1635488840000|2021-10-29 06:27:20|44056.8|44036.8|44056.8|44036.8|44056.8|44036.8|44046.8|44026.8|10
1635488850000|2021-10-29 06:27:30|44059.3|44039.3|44061.8|44041.8|44061.8|44041.8|44059.3|44039.3|3
1635488860000|2021-10-29 06:27:40|44061|44041|44056.8|44036.8|44061.8|44041.8|44056.8|44036.8|0
1635488870000|2021-10-29 06:27:50|44059.3|44039.3|44059.3|44039.3|44061.8|44041.8|44056.8|44036.8|4
1635488880000|2021-10-29 06:28:00|44060.9|44040.9|44056.8|44036.8|44060.9|44040.9|44054.3|44034.3|4
1635488890000|2021-10-29 06:28:10|44055.1|44035.1|44054.3|44034.3|44056.8|44036.8|44046.8|44026.8|13
1635488900000|2021-10-29 06:28:20|44053.4|44033.4|44051.8|44031.8|44053.4|44033.4|44051.8|44031.8|1
1635488910000|2021-10-29 06:28:30|44050.9|44030.9|44051.8|44031.8|44051.8|44031.8|44050.9|44030.9|0
1635488920000|2021-10-29 06:28:40|44050.9|44030.9|44046.8|44026.8|44051.8|44031.8|44046.8|44026.8|1
1635488930000|2021-10-29 06:28:50|44044.3|44024.3|44041.8|44021.8|44044.3|44024.3|44038.4|44018.4|3
1635488940000|2021-10-29 06:29:00|44037.6|44017.6|44032.6|44012.6|44040.1|44020.1|44027.6|44007.6|25
1635488950000|2021-10-29 06:29:10|44035.1|44015.1|44050.1|44030.1|44055.1|44035.1|44035.1|44015.1|11
1635488960000|2021-10-29 06:29:20|44049.3|44029.3|44045.1|44025.1|44049.3|44029.3|44045.1|44025.1|2
1635488970000|2021-10-29 06:29:30|44047.6|44027.6|44042.6|44022.6|44048.5|44028.5|44041.8|44021.8|3
1635488980000|2021-10-29 06:29:40|44034.3|44014.3|44038.5|44018.5|44040.1|44020.1|44030.1|44010.1|6
1635488990000|2021-10-29 06:29:50|44040.1|44020.1|44040.1|44020.1|44040.1|44020.1|44035.1|44015.1|6
1635489000000|2021-10-29 06:30:00|44042.6|44022.6|44040.1|44020.1|44042.6|44022.6|44040.1|44020.1|4
1635489010000|2021-10-29 06:30:10|44039.3|44019.3|44037.6|44017.6|44040.1|44020.1|44037.6|44017.6|1
1635489020000|2021-10-29 06:30:20|44038.5|44018.5|44040.1|44020.1|44040.1|44020.1|44037.6|44017.6|7
1635489030000|2021-10-29 06:30:30|44040.9|44020.9|44038.4|44018.4|44042.6|44022.6|44037.6|44017.6|3
1635489040000|2021-10-29 06:30:40|44040.9|44020.9|44045.1|44025.1|44045.1|44025.1|44040.9|44020.9|8
1635489050000|2021-10-29 06:30:50|44047.6|44027.6|44045.1|44025.1|44047.6|44027.6|44045.1|44025.1|1
1635489060000|2021-10-29 06:31:00|44046.8|44026.8|44064.3|44044.3|44066.8|44046.8|44046.8|44026.8|10
1635489070000|2021-10-29 06:31:10|44066.8|44046.8|44064.3|44044.3|44066.8|44046.8|44064.3|44044.3|2
1635489080000|2021-10-29 06:31:20|44061.8|44041.8|44061.8|44041.8|44064.3|44044.3|44059.3|44039.3|1
1635489090000|2021-10-29 06:31:30|44059.3|44039.3|44053.4|44033.4|44059.3|44039.3|44053.4|44033.4|1
1635489100000|2021-10-29 06:31:40|44051.8|44031.8|44051.8|44031.8|44051.8|44031.8|44049.3|44029.3|0
1635489110000|2021-10-29 06:31:50|44050.1|44030.1|44067.6|44047.6|44067.6|44047.6|44047.6|44027.6|5
1635489120000|2021-10-29 06:32:00|44060.1|44040.1|44043.4|44023.4|44060.1|44040.1|44043.4|44023.4|3
1635489130000|2021-10-29 06:32:10|44040.1|44020.1|44037.6|44017.6|44040.1|44020.1|44032.6|44012.6|0
1635489140000|2021-10-29 06:32:20|44040.1|44020.1|44043.5|44023.5|44046|44026|44037.6|44017.6|2
1635489150000|2021-10-29 06:32:30|44046|44026|44036.8|44016.8|44046|44026|44036.8|44016.8|5
1635489160000|2021-10-29 06:32:40|44037.6|44017.6|44027.6|44007.6|44039.3|44019.3|44022.6|44002.6|10
1635489170000|2021-10-29 06:32:50|44030.1|44010.1|44036.8|44016.8|44037.6|44017.6|44030.1|44010.1|9
1635489180000|2021-10-29 06:33:00|44035.1|44015.1|44036.8|44016.8|44037.6|44017.6|44035.1|44015.1|3
1635489190000|2021-10-29 06:33:10|44040.1|44020.1|44047.6|44027.6|44047.6|44027.6|44040.1|44020.1|0
1635489200000|2021-10-29 06:33:20|44050.1|44030.1|44055.1|44035.1|44060.1|44040.1|44050.1|44030.1|8
1635489220000|2021-10-29 06:33:40|44050.1|44030.1|44055.1|44035.1|44055.1|44035.1|44050.1|44030.1|1
1635489230000|2021-10-29 06:33:50|44054.3|44034.3|44052.6|44032.6|44055.1|44035.1|44046.8|44026.8|16
1635489240000|2021-10-29 06:34:00|44053.4|44033.4|44045.1|44025.1|44055.1|44035.1|44042.6|44022.6|5
1635489250000|2021-10-29 06:34:10|44047.6|44027.6|44053.4|44033.4|44055.1|44035.1|44047.6|44027.6|0
1635489260000|2021-10-29 06:34:20|44050.1|44030.1|44060.1|44040.1|44060.1|44040.1|44050.1|44030.1|0
1635489270000|2021-10-29 06:34:30|44059.3|44039.3|44057.6|44037.6|44059.3|44039.3|44055.1|44035.1|0
1635489280000|2021-10-29 06:34:40|44055.9|44035.9|44045.1|44025.1|44055.9|44035.9|44045.1|44025.1|3
1635489290000|2021-10-29 06:34:50|||||||||1
1635489300000|2021-10-29 06:35:00|44042.6|44022.6|44026.8|44006.8|44045.1|44025.1|44026.8|44006.8|6
1635489310000|2021-10-29 06:35:10|44025.1|44005.1|44025.1|44005.1|44025.1|44005.1|44022.6|44002.6|0
1635489320000|2021-10-29 06:35:20|44022.6|44002.6|44025.1|44005.1|44027.6|44007.6|44022.6|44002.6|9
1635489330000|2021-10-29 06:35:30|44023.4|44003.4|44025.1|44005.1|44025.1|44005.1|44020.1|44000.1|6
1635489340000|2021-10-29 06:35:40|44021.8|44001.8|44014.3|43994.3|44021.8|44001.8|44010.1|43990.1|22
1635489350000|2021-10-29 06:35:50|44012.6|43992.6|44015.1|43995.1|44015.1|43995.1|44012.6|43992.6|1
1635489360000|2021-10-29 06:36:00|44013.4|43993.4|43989.3|43969.3|44015.1|43995.1|43985.9|43965.9|15
1635489370000|2021-10-29 06:36:10|43988.4|43968.4|43938.4|43918.4|43988.4|43968.4|43938.4|43918.4|31
1635489380000|2021-10-29 06:36:20|43922.6|43902.6|43914.3|43894.3|43925.1|43905.1|43914.3|43894.3|23
1635489390000|2021-10-29 06:36:30|43913.4|43893.4|43918.4|43898.4|43918.4|43898.4|43910.9|43890.9|41
1635489400000|2021-10-29 06:36:40|43917.6|43897.6|43913.4|43893.4|43917.6|43897.6|43910.9|43890.9|8
1635489410000|2021-10-29 06:36:50|43915.9|43895.9|43933.4|43913.4|43943.4|43923.4|43915.9|43895.9|16
1635489420000|2021-10-29 06:37:00|43931.8|43911.8|43943.4|43923.4|43943.4|43923.4|43931.8|43911.8|29
1635489430000|2021-10-29 06:37:10|43940.9|43920.9|43935.9|43915.9|43940.9|43920.9|43935.9|43915.9|6
1635489440000|2021-10-29 06:37:20|43936.8|43916.8|43939.3|43919.3|43943.4|43923.4|43936.8|43916.8|13
1635489450000|2021-10-29 06:37:30|43940.9|43920.9|43938.4|43918.4|43940.9|43920.9|43933.4|43913.4|11
1635489460000|2021-10-29 06:37:40|43939.3|43919.3|43936.8|43916.8|43940.9|43920.9|43936.8|43916.8|8
1635489470000|2021-10-29 06:37:50|43937.6|43917.6|43923.4|43903.4|43938.4|43918.4|43923.4|43903.4|13
1635489480000|2021-10-29 06:38:00|43920.9|43900.9|43913.4|43893.4|43923.4|43903.4|43913.4|43893.4|11
1635489490000|2021-10-29 06:38:10|43912.6|43892.6|43908.4|43888.4|43912.6|43892.6|43900.9|43880.9|7
1635489500000|2021-10-29 06:38:20|43909.3|43889.3|43899.3|43879.3|43909.3|43889.3|43899.3|43879.3|11
1635489510000|2021-10-29 06:38:30|43901.8|43881.8|43901.8|43881.8|43905.9|43885.9|43901.8|43881.8|6
1635489520000|2021-10-29 06:38:40|43904.3|43884.3|43901.8|43881.8|43906.8|43886.8|43901.8|43881.8|6
1635489530000|2021-10-29 06:38:50|43899.3|43879.3|43896.8|43876.8|43899.3|43879.3|43891.8|43871.8|3
1635489540000|2021-10-29 06:39:00|43901.8|43881.8|43906.8|43886.8|43906.8|43886.8|43901.8|43881.8|5
1635489550000|2021-10-29 06:39:10|43904.3|43884.3|43901.8|43881.8|43906.8|43886.8|43896.8|43876.8|6
1635489560000|2021-10-29 06:39:20|43902.6|43882.6|43906.8|43886.8|43906.8|43886.8|43901.8|43881.8|6
1635489570000|2021-10-29 06:39:30|43905.9|43885.9|43904.3|43884.3|43905.9|43885.9|43900.9|43880.9|6
1635489580000|2021-10-29 06:39:40|43905.9|43885.9|43911.8|43891.8|43914.3|43894.3|43905.9|43885.9|11
1635489590000|2021-10-29 06:39:50|43909.3|43889.3|43904.3|43884.3|43914.3|43894.3|43904.3|43884.3|10
1635489600000|2021-10-29 06:40:00|43902.6|43882.6|43902.6|43882.6|43902.6|43882.6|43900.1|43880.1|2
1635489610000|2021-10-29 06:40:10|43905.1|43885.1|43895.1|43875.1|43905.1|43885.1|43895.1|43875.1|1
1635489620000|2021-10-29 06:40:20|43893.4|43873.4|43889.3|43869.3|43893.4|43873.4|43889.3|43869.3|5
1635489630000|2021-10-29 06:40:30|43888.4|43868.4|43895.1|43875.1|43895.1|43875.1|43888.4|43868.4|5
1635489640000|2021-10-29 06:40:40|43897.6|43877.6|43900.1|43880.1|43905.1|43885.1|43897.6|43877.6|9
1635489650000|2021-10-29 06:40:50|43899.3|43879.3|43890.1|43870.1|43899.3|43879.3|43887.6|43867.6|7
1635489660000|2021-10-29 06:41:00|43886.8|43866.8|43890.1|43870.1|43890.1|43870.1|43886.8|43866.8|2
1635489670000|2021-10-29 06:41:10|43888.4|43868.4|43892.6|43872.6|43892.6|43872.6|43888.4|43868.4|4
1635489680000|2021-10-29 06:41:20|43890.1|43870.1|43894.3|43874.3|43900.1|43880.1|43890.1|43870.1|8
1635489690000|2021-10-29 06:41:30|43895.1|43875.1|43902.6|43882.6|43902.6|43882.6|43895.1|43875.1|1
1635489700000|2021-10-29 06:41:40|43905.1|43885.1|43900.1|43880.1|43905.1|43885.1|43900.1|43880.1|0
1635489710000|2021-10-29 06:41:50|43899.3|43879.3|43905.1|43885.1|43905.1|43885.1|43899.3|43879.3|12
1635489720000|2021-10-29 06:42:00|||||||||1
1635489730000|2021-10-29 06:42:10|43907.6|43887.6|43907.6|43887.6|43907.6|43887.6|43907.6|43887.6|1
1635489740000|2021-10-29 06:42:20|43905.9|43885.9|43900.1|43880.1|43905.9|43885.9|43900.1|43880.1|3
1635489750000|2021-10-29 06:42:30|43904.3|43884.3|43905.9|43885.9|43905.9|43885.9|43904.3|43884.3|8
1635489760000|2021-10-29 06:42:40|43908.4|43888.4|43905.1|43885.1|43910.1|43890.1|43905.1|43885.1|2
1635489780000|2021-10-29 06:43:00|43902.6|43882.6|43900.1|43880.1|43902.6|43882.6|43900.1|43880.1|2
1635489790000|2021-10-29 06:43:10|43895.1|43875.1|43890.1|43870.1|43895.1|43875.1|43890.1|43870.1|10
1635489800000|2021-10-29 06:43:20|43892.6|43872.6|43890.1|43870.1|43894.3|43874.3|43890.1|43870.1|6
1635489810000|2021-10-29 06:43:30|43891.8|43871.8|43894.3|43874.3|43894.3|43874.3|43891.8|43871.8|2
1635489820000|2021-10-29 06:43:40|43892.6|43872.6|43889.3|43869.3|43892.6|43872.6|43889.3|43869.3|3
1635489830000|2021-10-29 06:43:50|43890.1|43870.1|43890.1|43870.1|43892.6|43872.6|43886.8|43866.8|3
1635489840000|2021-10-29 06:44:00|43887.6|43867.6|43887.6|43867.6|43887.6|43867.6|43887.6|43867.6|5
1635489850000|2021-10-29 06:44:10|43888.4|43868.4|43886.8|43866.8|43891.8|43871.8|43886.8|43866.8|8
1635489860000|2021-10-29 06:44:20|43887.6|43867.6|43890.1|43870.1|43890.1|43870.1|43886.8|43866.8|3
1635489870000|2021-10-29 06:44:30|43888.4|43868.4|43894.3|43874.3|43894.3|43874.3|43888.4|43868.4|5
1635489880000|2021-10-29 06:44:40|43897.6|43877.6|43899.3|43879.3|43899.3|43879.3|43897.6|43877.6|1
1635489890000|2021-10-29 06:44:50|43898.4|43878.4|43906.8|43886.8|43906.8|43886.8|43896.8|43876.8|6
1635489900000|2021-10-29 06:45:00|43907.6|43887.6|43901.8|43881.8|43909.3|43889.3|43901.8|43881.8|8
1635489910000|2021-10-29 06:45:10|43899.3|43879.3|43896.8|43876.8|43899.3|43879.3|43896.8|43876.8|3
1635489920000|2021-10-29 06:45:20|43893.4|43873.4|43893.4|43873.4|43893.4|43873.4|43892.6|43872.6|6
1635489930000|2021-10-29 06:45:30|43894.3|43874.3|43891.8|43871.8|43895.9|43875.9|43891.8|43871.8|0
1635489940000|2021-10-29 06:45:40|43890.9|43870.9|43888.4|43868.4|43890.9|43870.9|43888.4|43868.4|4
1635489950000|2021-10-29 06:45:50|43885.9|43865.9|43880.9|43860.9|43885.9|43865.9|43880.9|43860.9|10
1635489960000|2021-10-29 06:46:00|43880.1|43860.1|43905.1|43885.1|43905.1|43885.1|43880.1|43860.1|8
1635489970000|2021-10-29 06:46:10|43906.8|43886.8|43904.3|43884.3|43909.3|43889.3|43902.6|43882.6|2
1635489980000|2021-10-29 06:46:20|43903.4|43883.4|43906.8|43886.8|43906.8|43886.8|43899.3|43879.3|2
1635489990000|2021-10-29 06:46:30|43901.8|43881.8|43901.8|43881.8|43901.8|43881.8|43901.8|43881.8|1
1635490000000|2021-10-29 06:46:40|43900.1|43880.1|43891.8|43871.8|43900.1|43880.1|43889.3|43869.3|3
1635490010000|2021-10-29 06:46:50|43889.3|43869.3|43889.3|43869.3|43889.3|43869.3|43889.3|43869.3|1
1635490020000|2021-10-29 06:47:00|43886.8|43866.8|43886.8|43866.8|43886.8|43866.8|43881.8|43861.8|10
1635490030000|2021-10-29 06:47:10|43890.1|43870.1|43886.8|43866.8|43896.8|43876.8|43886.8|43866.8|6
1635490040000|2021-10-29 06:47:20|43889.3|43869.3|43884.3|43864.3|43891.8|43871.8|43884.3|43864.3|4
1635490050000|2021-10-29 06:47:30|43883.4|43863.4|43874.3|43854.3|43884.3|43864.3|43874.3|43854.3|4
1635490060000|2021-10-29 06:47:40|43873.4|43853.4|43849.3|43829.3|43873.4|43853.4|43849.3|43829.3|25
1635490070000|2021-10-29 06:47:50|43847.6|43827.6|43845.9|43825.9|43847.6|43827.6|43843.4|43823.4|14
1635490080000|2021-10-29 06:48:00|43844.3|43824.3|43825.9|43805.9|43844.3|43824.3|43825.1|43805.1|23
1635490090000|2021-10-29 06:48:10|43828.4|43808.4|43774.3|43754.3|43828.4|43808.4|43718.4|43698.4|50
1635490100000|2021-10-29 06:48:20|43775.1|43755.1|43791.8|43771.8|43791.8|43771.8|43775.1|43755.1|20
1635490110000|2021-10-29 06:48:30|43795.9|43775.9|43790.1|43770.1|43796.8|43776.8|43789.3|43769.3|55
1635490120000|2021-10-29 06:48:40|43789.3|43769.3|43787.6|43767.6|43790.9|43770.9|43781.8|43761.8|13
1635490130000|2021-10-29 06:48:50|43781.8|43761.8|43781.8|43761.8|43786.8|43766.8|43781.8|43761.8|5
1635490140000|2021-10-29 06:49:00|43777.6|43757.6|43784.3|43764.3|43784.3|43764.3|43763.4|43743.4|38
1635490150000|2021-10-29 06:49:10|43785.1|43765.1|43775.1|43755.1|43788.4|43768.4|43775.1|43755.1|22
1635490160000|2021-10-29 06:49:20|43777.6|43757.6|43753.4|43733.4|43777.6|43757.6|43753.4|43733.4|8
1635490170000|2021-10-29 06:49:30|43746.8|43726.8|43737.6|43717.6|43746.8|43726.8|43733.4|43713.4|13
1635490180000|2021-10-29 06:49:40|43736.8|43716.8|43730.9|43710.9|43736.8|43716.8|43717.6|43697.6|16
1635490190000|2021-10-29 06:49:50|43733.4|43713.4|43730.9|43710.9|43733.4|43713.4|43720.9|43700.9|10
1635490200000|2021-10-29 06:50:00|43733.4|43713.4|43735.1|43715.1|43735.9|43715.9|43733.4|43713.4|7
1635490210000|2021-10-29 06:50:10|43733.4|43713.4|43735.9|43715.9|43739.3|43719.3|43728.4|43708.4|12
1635490220000|2021-10-29 06:50:20|43735.1|43715.1|43739.3|43719.3|43739.3|43719.3|43723.4|43703.4|13
1635490230000|2021-10-29 06:50:30|43738.4|43718.4|43725.9|43705.9|43738.4|43718.4|43725.9|43705.9|4
1635490240000|2021-10-29 06:50:40|43713.4|43693.4|43710.9|43690.9|43718.4|43698.4|43710.1|43690.1|20
1635490250000|2021-10-29 06:50:50|43713.4|43693.4|43708.4|43688.4|43718.4|43698.4|43700.9|43680.9|23
1635490260000|2021-10-29 06:51:00|43707.6|43687.6|43705.9|43685.9|43707.6|43687.6|43703.4|43683.4|44
1635490270000|2021-10-29 06:51:10|43709.3|43689.3|43715.9|43695.9|43718.4|43698.4|43709.3|43689.3|5
1635490280000|2021-10-29 06:51:20|43716.8|43696.8|43723.4|43703.4|43723.4|43703.4|43713.4|43693.4|17
1635490290000|2021-10-29 06:51:30|43725.9|43705.9|43736.8|43716.8|43738.4|43718.4|43725.9|43705.9|18
1635490300000|2021-10-29 06:51:40|43735.9|43715.9|43737.6|43717.6|43739.2|43719.2|43734.3|43714.3|10
1635490310000|2021-10-29 06:51:50|43739.2|43719.2|43736.7|43716.7|43739.2|43719.2|43735.9|43715.9|12
1635490320000|2021-10-29 06:52:00|43741.7|43721.7|43726.7|43706.7|43741.7|43721.7|43723.4|43703.4|11
1635490330000|2021-10-29 06:52:10|43729.2|43709.2|43728.4|43708.4|43731.7|43711.7|43725.1|43705.1|6
1635490340000|2021-10-29 06:52:20|43730.1|43710.1|43733.4|43713.4|43733.4|43713.4|43730.1|43710.1|2
1635490350000|2021-10-29 06:52:30|43732.6|43712.6|43742.6|43722.6|43742.6|43722.6|43730.1|43710.1|7
1635490360000|2021-10-29 06:52:40|43743.4|43723.4|43750.1|43730.1|43750.1|43730.1|43742.6|43722.6|7
1635490370000|2021-10-29 06:52:50|43751.7|43731.7|43760.1|43740.1|43760.1|43740.1|43751.7|43731.7|4
1635490380000|2021-10-29 06:53:00|43755.1|43735.1|43765.1|43745.1|43765.1|43745.1|43755.1|43735.1|8
1635490390000|2021-10-29 06:53:10|43767.6|43747.6|43780.9|43760.9|43780.9|43760.9|43767.6|43747.6|8
1635490400000|2021-10-29 06:53:20|43782.6|43762.6|43790.1|43770.1|43790.1|43770.1|43777.6|43757.6|10
1635490410000|2021-10-29 06:53:30|43792.6|43772.6|43808.4|43788.4|43808.4|43788.4|43792.6|43772.6|12
1635490420000|2021-10-29 06:53:40|43806.7|43786.7|43816.7|43796.7|43816.7|43796.7|43803.4|43783.4|11
1635490430000|2021-10-29 06:53:50|||||||||11
1635490440000|2021-10-29 06:54:00|43814.2|43794.2|43815.9|43795.9|43816.7|43796.7|43811.7|43791.7|11
1635490450000|2021-10-29 06:54:10|43814.2|43794.2|43806.7|43786.7|43816.7|43796.7|43805.1|43785.1|6
1635490460000|2021-10-29 06:54:20|43804.2|43784.2|43790.9|43770.9|43804.2|43784.2|43790.9|43770.9|11
1635490470000|2021-10-29 06:54:30|43791.7|43771.7|43786.7|43766.7|43791.7|43771.7|43781.7|43761.7|15
1635490480000|2021-10-29 06:54:40|43790.1|43770.1|43790.9|43770.9|43791.7|43771.7|43785.9|43765.9|19
1635490490000|2021-10-29 06:54:50|43791.7|43771.7|43786.7|43766.7|43797.6|43777.6|43785.1|43765.1|19
1635490500000|2021-10-29 06:55:00|43785.1|43765.1|43810.9|43790.9|43810.9|43790.9|43782.6|43762.6|23
1635490510000|2021-10-29 06:55:10|43808.4|43788.4|43821.7|43801.7|43821.7|43801.7|43808.4|43788.4|9
1635490520000|2021-10-29 06:55:20|43820.9|43800.9|43829.2|43809.2|43831.7|43811.7|43819.2|43799.2|20
1635490530000|2021-10-29 06:55:30|43828.4|43808.4|43831.7|43811.7|43831.7|43811.7|43827.6|43807.6|3
1635490540000|2021-10-29 06:55:40|43834.2|43814.2|43826.7|43806.7|43836.7|43816.7|43826.7|43806.7|13
1635490550000|2021-10-29 06:55:50|43821.7|43801.7|43819.2|43799.2|43824.2|43804.2|43816.7|43796.7|9
1635490560000|2021-10-29 06:56:00|43821.7|43801.7|43819.2|43799.2|43821.7|43801.7|43815.1|43795.1|3
1635490570000|2021-10-29 06:56:10|43816.7|43796.7|43814.2|43794.2|43819.2|43799.2|43814.2|43794.2|3
1635490580000|2021-10-29 06:56:20|43816.7|43796.7|43816.7|43796.7|43816.7|43796.7|43816.7|43796.7|2
1635490590000|2021-10-29 06:56:30|43821.7|43801.7|43821.7|43801.7|43824.2|43804.2|43821.7|43801.7|2
1635490600000|2021-10-29 06:56:40|43816.7|43796.7|43825.9|43805.9|43825.9|43805.9|43816.7|43796.7|5
1635490610000|2021-10-29 06:56:50|43820.9|43800.9|43814.2|43794.2|43821.7|43801.7|43814.2|43794.2|9
1635490620000|2021-10-29 06:57:00|43811.7|43791.7|43817.6|43797.6|43817.6|43797.6|43811.7|43791.7|9
1635490630000|2021-10-29 06:57:10|43818.4|43798.4|43829.2|43809.2|43829.2|43809.2|43818.4|43798.4|8
1635490640000|2021-10-29 06:57:20|43832.6|43812.6|43844.2|43824.2|43844.2|43824.2|43832.6|43812.6|8
1635490650000|2021-10-29 06:57:30|43847.6|43827.6|43849.2|43829.2|43849.2|43829.2|43845.9|43825.9|4
1635490660000|2021-10-29 06:57:40|43850.9|43830.9|43855.1|43835.1|43856.7|43836.7|43850.9|43830.9|3
1635490670000|2021-10-29 06:57:50|43854.2|43834.2|43861.7|43841.7|43866.7|43846.7|43851.7|43831.7|15
1635490680000|2021-10-29 06:58:00|43862.6|43842.6|43871.7|43851.7|43871.7|43851.7|43862.6|43842.6|2
1635490690000|2021-10-29 06:58:10|43879.2|43859.2|43882.6|43862.6|43885.1|43865.1|43879.2|43859.2|8
1635490700000|2021-10-29 06:58:20|43881.7|43861.7|43884.2|43864.2|43884.2|43864.2|43881.7|43861.7|6
1635490710000|2021-10-29 06:58:30|43885.1|43865.1|43903.4|43883.4|43903.4|43883.4|43885.1|43865.1|11
1635490720000|2021-10-29 06:58:40|43905.1|43885.1|43904.2|43884.2|43907.6|43887.6|43901.7|43881.7|12
1635490730000|2021-10-29 06:58:50|43899.2|43879.2|43911.7|43891.7|43914.2|43894.2|43896.7|43876.7|27
1635490740000|2021-10-29 06:59:00|43910.1|43890.1|43909.2|43889.2|43911.7|43891.7|43907.6|43887.6|6
1635490750000|2021-10-29 06:59:10|43908.4|43888.4|43911.7|43891.7|43915.1|43895.1|43906.7|43886.7|13
1635490760000|2021-10-29 06:59:20|43909.2|43889.2|43906.7|43886.7|43909.2|43889.2|43906.7|43886.7|3
1635490770000|2021-10-29 06:59:30|43901.7|43881.7|43901.7|43881.7|43904.2|43884.2|43900.1|43880.1|10
1635490780000|2021-10-29 06:59:40|43898.4|43878.4|43911.7|43891.7|43911.7|43891.7|43896.7|43876.7|8
1635490790000|2021-10-29 06:59:50|43908.4|43888.4|43888.4|43868.4|43908.4|43888.4|43881.7|43861.7|21
1635490800000|2021-10-29 07:00:00|43886.7|43866.7|43872.6|43852.6|43886.7|43866.7|43827.6|43807.6|49
1635490810000|2021-10-29 07:00:10|43871.7|43851.7|43880.1|43860.1|43880.1|43860.1|43871.7|43851.7|7
1635490820000|2021-10-29 07:00:20|43879.2|43859.2|43871.7|43851.7|43879.2|43859.2|43871.7|43851.7|1
1635490830000|2021-10-29 07:00:30|43856.7|43836.7|43856.7|43836.7|43856.7|43836.7|43856.7|43836.7|4
1635490840000|2021-10-29 07:00:40|||||||||3
1635490850000|2021-10-29 07:00:50|43859.2|43839.2|43859.2|43839.2|43859.2|43839.2|43859.2|43839.2|0
1635490860000|2021-10-29 07:01:00|43855.9|43835.9|43851.7|43831.7|43855.9|43835.9|43850.1|43830.1|8
1635490870000|2021-10-29 07:01:10|43853.4|43833.4|43871.7|43851.7|43871.7|43851.7|43853.4|43833.4|2
1635490880000|2021-10-29 07:01:20|43872.6|43852.6|43886.7|43866.7|43886.7|43866.7|43872.6|43852.6|5
1635490890000|2021-10-29 07:01:30|43888.4|43868.4|43896.7|43876.7|43896.7|43876.7|43888.4|43868.4|1
1635490900000|2021-10-29 07:01:40|43894.2|43874.2|43892.6|43872.6|43896.7|43876.7|43892.6|43872.6|7
1635490910000|2021-10-29 07:01:50|43894.2|43874.2|43897.6|43877.6|43897.6|43877.6|43891.7|43871.7|6
1635490920000|2021-10-29 07:02:00|43899.2|43879.2|43899.2|43879.2|43900.9|43880.9|43899.2|43879.2|4
1635490930000|2021-10-29 07:02:10|43900.1|43880.1|43901.7|43881.7|43901.7|43881.7|43900.1|43880.1|3
1635490940000|2021-10-29 07:02:20|43902.6|43882.6|43902.6|43882.6|43902.6|43882.6|43902.6|43882.6|3
1635490950000|2021-10-29 07:02:30|43903.4|43883.4|43885.1|43865.1|43909.2|43889.2|43885.1|43865.1|18
1635490960000|2021-10-29 07:02:40|43886.7|43866.7|43896.7|43876.7|43896.7|43876.7|43886.7|43866.7|2
1635490970000|2021-10-29 07:02:50|43901.7|43881.7|43901.7|43881.7|43901.7|43881.7|43899.2|43879.2|15
1635490980000|2021-10-29 07:03:00|43898.4|43878.4|43900.1|43880.1|43900.1|43880.1|43893.4|43873.4|7
1635490990000|2021-10-29 07:03:10|43891.7|43871.7|43891.7|43871.7|43891.7|43871.7|43891.7|43871.7|5
1635491010000|2021-10-29 07:03:30|43890.1|43870.1|43899.2|43879.2|43899.2|43879.2|43889.2|43869.2|5
1635491020000|2021-10-29 07:03:40|43893.4|43873.4|43893.4|43873.4|43893.4|43873.4|43893.4|43873.4|2
1635491030000|2021-10-29 07:03:50|43891.7|43871.7|43890.9|43870.9|43891.7|43871.7|43890.9|43870.9|3
1635491040000|2021-10-29 07:04:00|43889.2|43869.2|43897.6|43877.6|43897.6|43877.6|43886.7|43866.7|10
1635491050000|2021-10-29 07:04:10|43901.7|43881.7|43901.7|43881.7|43901.7|43881.7|43901.7|43881.7|1
1635491060000|2021-10-29 07:04:20|43900.9|43880.9|43899.2|43879.2|43903.4|43883.4|43899.2|43879.2|5
1635491070000|2021-10-29 07:04:30|43896.7|43876.7|43896.7|43876.7|43896.7|43876.7|43896.7|43876.7|3
1635491080000|2021-10-29 07:04:40|||||||||1
1635491090000|2021-10-29 07:04:50|43895.9|43875.9|43884.2|43864.2|43895.9|43875.9|43884.2|43864.2|6
1635491100000|2021-10-29 07:05:00|43881.7|43861.7|43881.7|43861.7|43884.2|43864.2|43880.9|43860.9|8
1635491110000|2021-10-29 07:05:10|43876.7|43856.7|43876.7|43856.7|43876.7|43856.7|43876.7|43856.7|2
1635491120000|2021-10-29 07:05:20|43881.7|43861.7|43881.7|43861.7|43881.7|43861.7|43881.7|43861.7|1
1635491130000|2021-10-29 07:05:30|43885.1|43865.1|43881.7|43861.7|43886.7|43866.7|43876.7|43856.7|8
1635491140000|2021-10-29 07:05:40|43880.1|43860.1|43879.2|43859.2|43880.1|43860.1|43879.2|43859.2|1
1635491160000|2021-10-29 07:06:00|43878.4|43858.4|43866.7|43846.7|43878.4|43858.4|43866.7|43846.7|4
1635491170000|2021-10-29 07:06:10|43861.7|43841.7|43861.7|43841.7|43861.7|43841.7|43861.7|43841.7|3
1635491180000|2021-10-29 07:06:20|43871.7|43851.7|43876.7|43856.7|43876.7|43856.7|43871.7|43851.7|5
1635491190000|2021-10-29 07:06:30|43877.6|43857.6|43879.2|43859.2|43881.7|43861.7|43877.6|43857.6|3
1635491200000|2021-10-29 07:06:40|43876.7|43856.7|43879.2|43859.2|43879.2|43859.2|43876.7|43856.7|3
1635491210000|2021-10-29 07:06:50|43881.7|43861.7|43881.7|43861.7|43881.7|43861.7|43881.7|43861.7|4
1635491220000|2021-10-29 07:07:00|43885.9|43865.9|43881.7|43861.7|43885.9|43865.9|43881.7|43861.7|6
1635491230000|2021-10-29 07:07:10|43886.7|43866.7|43881.7|43861.7|43886.7|43866.7|43881.7|43861.7|1
1635491240000|2021-10-29 07:07:20|43886.7|43866.7|43871.7|43851.7|43886.7|43866.7|43871.7|43851.7|4
1635491250000|2021-10-29 07:07:30|43875.1|43855.1|43885.1|43865.1|43885.1|43865.1|43874.2|43854.2|10
1635491260000|2021-10-29 07:07:40|43889.2|43869.2|43891.7|43871.7|43891.7|43871.7|43889.2|43869.2|4
1635491270000|2021-10-29 07:07:50|||||||||2
1635491290000|2021-10-29 07:08:10|43901.7|43881.7|43901.7|43881.7|43901.7|43881.7|43901.7|43881.7|2
1635491310000|2021-10-29 07:08:30|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|0
1635491320000|2021-10-29 07:08:40|43905.1|43885.1|43906.7|43886.7|43906.7|43886.7|43905.1|43885.1|2
1635491330000|2021-10-29 07:08:50|43909.2|43889.2|43911.7|43891.7|43911.7|43891.7|43906.7|43886.7|9
1635491340000|2021-10-29 07:09:00|43910.1|43890.1|43906.7|43886.7|43910.1|43890.1|43906.7|43886.7|5
1635491350000|2021-10-29 07:09:10|43907.6|43887.6|43899.2|43879.2|43909.2|43889.2|43899.2|43879.2|7
1635491360000|2021-10-29 07:09:20|43901.7|43881.7|43909.2|43889.2|43909.2|43889.2|43901.7|43881.7|6
1635491370000|2021-10-29 07:09:30|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|43909.2|43889.2|4
1635491380000|2021-10-29 07:09:40|43914.2|43894.2|43926.7|43906.7|43926.7|43906.7|43914.2|43894.2|5
1635491390000|2021-10-29 07:09:50|43929.2|43909.2|43934.2|43914.2|43934.2|43914.2|43929.2|43909.2|5
1635491400000|2021-10-29 07:10:00|43935.1|43915.1|43935.9|43915.9|43936.7|43916.7|43931.7|43911.7|11
1635491410000|2021-10-29 07:10:10|43934.2|43914.2|43934.2|43914.2|43936.7|43916.7|43934.2|43914.2|3
1635491420000|2021-10-29 07:10:20|43931.7|43911.7|43931.7|43911.7|43931.7|43911.7|43931.7|43911.7|3
1635491430000|2021-10-29 07:10:30|43933.4|43913.4|43931.7|43911.7|43934.2|43914.2|43929.2|43909.2|7
1635491440000|2021-10-29 07:10:40|43934.2|43914.2|43934.2|43914.2|43934.2|43914.2|43934.2|43914.2|3
1635491450000|2021-10-29 07:10:50|43936.7|43916.7|43941.7|43921.7|43941.7|43921.7|43936.7|43916.7|14
1635491460000|2021-10-29 07:11:00|43942.6|43922.6|43936.7|43916.7|43942.6|43922.6|43936.7|43916.7|8
1635491470000|2021-10-29 07:11:10|43934.2|43914.2|43926.7|43906.7|43934.2|43914.2|43926.7|43906.7|3
1635491480000|2021-10-29 07:11:20|43925.9|43905.9|43921.7|43901.7|43925.9|43905.9|43921.7|43901.7|5
1635491490000|2021-10-29 07:11:30|43926.7|43906.7|43926.7|43906.7|43926.7|43906.7|43926.7|43906.7|1
1635491500000|2021-10-29 07:11:40|43924.2|43904.2|43924.2|43904.2|43924.2|43904.2|43924.2|43904.2|1
1635491510000|2021-10-29 07:11:50|43925.1|43905.1|43911.7|43891.7|43926.7|43906.7|43911.7|43891.7|9
1635491520000|2021-10-29 07:12:00|43910.9|43890.9|43906.7|43886.7|43910.9|43890.9|43900.9|43880.9|15
1635491540000|2021-10-29 07:12:20|43905.9|43885.9|43899.2|43879.2|43905.9|43885.9|43899.2|43879.2|2
1635491550000|2021-10-29 07:12:30|43896.7|43876.7|43896.7|43876.7|43896.7|43876.7|43896.7|43876.7|1
1635491560000|2021-10-29 07:12:40|43897.5|43877.5|43904.2|43884.2|43904.2|43884.2|43897.5|43877.5|6
1635491570000|2021-10-29 07:12:50|43903.4|43883.4|43905.9|43885.9|43905.9|43885.9|43901.7|43881.7|4
1635491580000|2021-10-29 07:13:00|43907.6|43887.6|43916.7|43896.7|43916.7|43896.7|43907.6|43887.6|7
1635491590000|2021-10-29 07:13:10|43921.7|43901.7|43921.7|43901.7|43921.7|43901.7|43921.7|43901.7|4
1635491600000|2021-10-29 07:13:20|43920|43900|43919.2|43899.2|43920|43900|43919.2|43899.2|3
1635491610000|2021-10-29 07:13:30|43925.9|43905.9|43925.9|43905.9|43925.9|43905.9|43925.9|43905.9|5
1635491620000|2021-10-29 07:13:40|43916.7|43896.7|43918.4|43898.4|43918.4|43898.4|43915.9|43895.9|5
1635491630000|2021-10-29 07:13:50|43915.9|43895.9|43919.2|43899.2|43919.2|43899.2|43915.9|43895.9|2
1635491640000|2021-10-29 07:14:00|43916.7|43896.7|43916.7|43896.7|43920.9|43900.9|43916.7|43896.7|6
1635491650000|2021-10-29 07:14:10|43917.5|43897.5|43921.7|43901.7|43921.7|43901.7|43917.5|43897.5|2
1635491660000|2021-10-29 07:14:20|43924.2|43904.2|43929.2|43909.2|43929.2|43909.2|43924.2|43904.2|0
1635491670000|2021-10-29 07:14:30|43930|43910|43931.7|43911.7|43934.2|43914.2|43930|43910|2
1635491680000|2021-10-29 07:14:40|43936.7|43916.7|43945|43925|43945|43925|43936.7|43916.7|14
1635491690000|2021-10-29 07:14:50|43945.9|43925.9|43956.7|43936.7|43956.7|43936.7|43945.9|43925.9|12
1635491700000|2021-10-29 07:15:00|43954.2|43934.2|43951.7|43931.7|43954.2|43934.2|43946.7|43926.7|8
1635491710000|2021-10-29 07:15:10|43952.5|43932.5|43956.7|43936.7|43956.7|43936.7|43952.5|43932.5|10
1635491720000|2021-10-29 07:15:20|43957.5|43937.5|43957.5|43937.5|43958.4|43938.4|43957.5|43937.5|16
1635491730000|2021-10-29 07:15:30|43959.2|43939.2|43960|43940|43960.9|43940.9|43957.5|43937.5|7
1635491740000|2021-10-29 07:15:40|43959.2|43939.2|43964.2|43944.2|43964.2|43944.2|43959.2|43939.2|10
1635491750000|2021-10-29 07:15:50|43963.4|43943.4|43956.7|43936.7|43963.4|43943.4|43956.7|43936.7|6
1635491760000|2021-10-29 07:16:00|43951.7|43931.7|43925.9|43905.9|43951.7|43931.7|43925.9|43905.9|7
1635491770000|2021-10-29 07:16:10|43921.7|43901.7|43924.2|43904.2|43924.2|43904.2|43920.9|43900.9|12
1635491790000|2021-10-29 07:16:30|43927.5|43907.5|43927.5|43907.5|43927.5|43907.5|43927.5|43907.5|2
1635491800000|2021-10-29 07:16:40|43926.7|43906.7|43926.7|43906.7|43926.7|43906.7|43926.7|43906.7|1
1635491810000|2021-10-29 07:16:50|43925.9|43905.9|43911.7|43891.7|43925.9|43905.9|43911.7|43891.7|3
1635491820000|2021-10-29 07:17:00|43909.2|43889.2|43911.7|43891.7|43911.7|43891.7|43906.7|43886.7|38
1635491830000|2021-10-29 07:17:10|||||||||4
1635491840000|2021-10-29 07:17:20|43910.9|43890.9|43906.7|43886.7|43910.9|43890.9|43906.7|43886.7|0
1635491850000|2021-10-29 07:17:30|43905.9|43885.9|43909.2|43889.2|43909.2|43889.2|43905.9|43885.9|4
1635491860000|2021-10-29 07:17:40|43906.7|43886.7|43904.2|43884.2|43906.7|43886.7|43904.2|43884.2|6
1635491870000|2021-10-29 07:17:50|43903.4|43883.4|43896.7|43876.7|43903.4|43883.4|43896.7|43876.7|1
1635491880000|2021-10-29 07:18:00|43893.4|43873.4|43899.2|43879.2|43899.2|43879.2|43891.7|43871.7|5
1635491890000|2021-10-29 07:18:10|43896.7|43876.7|43896.7|43876.7|43896.7|43876.7|43896.7|43876.7|0
1635491900000|2021-10-29 07:18:20|43898.4|43878.4|43899.2|43879.2|43901.7|43881.7|43896.7|43876.7|2
1635491910000|2021-10-29 07:18:30|43896.7|43876.7|43901.7|43881.7|43901.7|43881.7|43896.7|43876.7|1
1635491920000|2021-10-29 07:18:40|43904.2|43884.2|43906.7|43886.7|43906.7|43886.7|43904.2|43884.2|3
1635491930000|2021-10-29 07:18:50|43910|43890|43911.7|43891.7|43911.7|43891.7|43909.2|43889.2|0
1635491940000|2021-10-29 07:19:00|43910.9|43890.9|43914.2|43894.2|43914.2|43894.2|43909.2|43889.2|2
1635491950000|2021-10-29 07:19:10|43913.4|43893.4|43916.7|43896.7|43916.7|43896.7|43911.7|43891.7|4
1635491970000|2021-10-29 07:19:30|43911.7|43891.7|43916.7|43896.7|43916.7|43896.7|43911.7|43891.7|2
1635491980000|2021-10-29 07:19:40|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|3
1635491990000|2021-10-29 07:19:50|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|2
1635492000000|2021-10-29 07:20:00|43904.2|43884.2|43901.7|43881.7|43904.2|43884.2|43899.2|43879.2|7
1635492010000|2021-10-29 07:20:10|||||||||1
1635492020000|2021-10-29 07:20:20|43902.5|43882.5|43905|43885|43905|43885|43902.5|43882.5|0
1635492040000|2021-10-29 07:20:40|43904.2|43884.2|43901.7|43881.7|43905|43885|43899.2|43879.2|9
1635492050000|2021-10-29 07:20:50|43903.4|43883.4|43879.2|43859.2|43908.4|43888.4|43879.2|43859.2|48
1635492060000|2021-10-29 07:21:00|43876.7|43856.7|43876.7|43856.7|43878.4|43858.4|43876.7|43856.7|15
1635492070000|2021-10-29 07:21:10|43879.2|43859.2|43881.7|43861.7|43881.7|43861.7|43879.2|43859.2|1
1635492080000|2021-10-29 07:21:20|||||||||2
1635492090000|2021-10-29 07:21:30|43884.2|43864.2|43886.7|43866.7|43886.7|43866.7|43884.2|43864.2|8
1635492100000|2021-10-29 07:21:40|43889.2|43869.2|43889.2|43869.2|43889.2|43869.2|43889.2|43869.2|1
1635492110000|2021-10-29 07:21:50|43886.7|43866.7|43874.2|43854.2|43886.7|43866.7|43874.2|43854.2|8
1635492120000|2021-10-29 07:22:00|43873.4|43853.4|43879.2|43859.2|43879.2|43859.2|43871.7|43851.7|5
1635492130000|2021-10-29 07:22:10|43880.9|43860.9|43884.2|43864.2|43886.7|43866.7|43880.9|43860.9|6
1635492140000|2021-10-29 07:22:20|43885.9|43865.9|43886.7|43866.7|43886.7|43866.7|43885.9|43865.9|3
1635492150000|2021-10-29 07:22:30|43891.7|43871.7|43891.7|43871.7|43891.7|43871.7|43891.7|43871.7|2
1635492160000|2021-10-29 07:22:40|43886.7|43866.7|43919.2|43899.2|43925|43905|43886.7|43866.7|10
1635492170000|2021-10-29 07:22:50|43916.7|43896.7|43919.2|43899.2|43919.2|43899.2|43916.7|43896.7|2
1635492180000|2021-10-29 07:23:00|43918.4|43898.4|43919.2|43899.2|43921.7|43901.7|43917.5|43897.5|2
1635492190000|2021-10-29 07:23:10|43920|43900|43921.7|43901.7|43921.7|43901.7|43920|43900|2
1635492200000|2021-10-29 07:23:20|43926.7|43906.7|43926.7|43906.7|43926.7|43906.7|43926.7|43906.7|3
1635492210000|2021-10-29 07:23:30|43929.2|43909.2|43936.7|43916.7|43941.7|43921.7|43929.2|43909.2|11
1635492220000|2021-10-29 07:23:40|43939.2|43919.2|43936.7|43916.7|43939.2|43919.2|43936.7|43916.7|1
1635492230000|2021-10-29 07:23:50|43931.7|43911.7|43926.7|43906.7|43931.7|43911.7|43921.7|43901.7|19
1635492240000|2021-10-29 07:24:00|43929.2|43909.2|43936.7|43916.7|43936.7|43916.7|43929.2|43909.2|7
1635492250000|2021-10-29 07:24:10|43935.9|43915.9|43909.2|43889.2|43936.7|43916.7|43905.9|43885.9|23
1635492260000|2021-10-29 07:24:20|43914.2|43894.2|43921.7|43901.7|43921.7|43901.7|43914.2|43894.2|4
1635492270000|2021-10-29 07:24:30|43925.9|43905.9|43924.2|43904.2|43931.7|43911.7|43924.2|43904.2|6
1635492280000|2021-10-29 07:24:40|43926.7|43906.7|43914.2|43894.2|43939.2|43919.2|43914.2|43894.2|17
1635492290000|2021-10-29 07:24:50|43916.7|43896.7|43911.7|43891.7|43918.4|43898.4|43910.9|43890.9|20
1635492300000|2021-10-29 07:25:00|43909.2|43889.2|43881.7|43861.7|43911.7|43891.7|43876.7|43856.7|25
1635492310000|2021-10-29 07:25:10|43880|43860|43879.2|43859.2|43880|43860|43876.7|43856.7|4
1635492320000|2021-10-29 07:25:20|43878.4|43858.4|43877.5|43857.5|43879.2|43859.2|43876.7|43856.7|7
1635492330000|2021-10-29 07:25:30|43879.2|43859.2|43879.2|43859.2|43879.2|43859.2|43879.2|43859.2|1
1635492340000|2021-10-29 07:25:40|43880|43860|43881.7|43861.7|43886.7|43866.7|43879.2|43859.2|26
1635492350000|2021-10-29 07:25:50|43876.7|43856.7|43875|43855|43877.5|43857.5|43864.2|43844.2|54
1635492360000|2021-10-29 07:26:00|43876.7|43856.7|43891.7|43871.7|43891.7|43871.7|43876.7|43856.7|15
1635492370000|2021-10-29 07:26:10|43890.9|43870.9|43871.7|43851.7|43890.9|43870.9|43871.7|43851.7|38
1635492380000|2021-10-29 07:26:20|43866.7|43846.7|43859.2|43839.2|43866.7|43846.7|43856.7|43836.7|15
1635492390000|2021-10-29 07:26:30|43864.2|43844.2|43859.2|43839.2|43864.2|43844.2|43859.2|43839.2|13
1635492400000|2021-10-29 07:26:40|43861.7|43841.7|43866.7|43846.7|43871.7|43851.7|43861.7|43841.7|30
1635492410000|2021-10-29 07:26:50|43871.7|43851.7|43871.7|43851.7|43871.7|43851.7|43871.7|43851.7|6
1635492420000|2021-10-29 07:27:00|43876.7|43856.7|43879.2|43859.2|43879.2|43859.2|43876.7|43856.7|8
1635492430000|2021-10-29 07:27:10|43876.7|43856.7|43876.7|43856.7|43876.7|43856.7|43876.7|43856.7|2
1635492440000|2021-10-29 07:27:20|43874.2|43854.2|43876.7|43856.7|43876.7|43856.7|43874.2|43854.2|4
1635492450000|2021-10-29 07:27:30|43875.9|43855.9|43871.7|43851.7|43875.9|43855.9|43871.7|43851.7|2
1635492460000|2021-10-29 07:27:40|43874.2|43854.2|43866.7|43846.7|43874.2|43854.2|43866.7|43846.7|11
1635492470000|2021-10-29 07:27:50|43861.7|43841.7|43866.7|43846.7|43866.7|43846.7|43861.7|43841.7|4
1635492480000|2021-10-29 07:28:00|43868.4|43848.4|43868.4|43848.4|43868.4|43848.4|43868.4|43848.4|2
1635492490000|2021-10-29 07:28:10|43870.9|43850.9|43864.2|43844.2|43870.9|43850.9|43861.7|43841.7|34
1635492500000|2021-10-29 07:28:20|43866.7|43846.7|43866.7|43846.7|43871.7|43851.7|43866.7|43846.7|4
1635492510000|2021-10-29 07:28:30|43871.7|43851.7|43866.7|43846.7|43871.7|43851.7|43866.7|43846.7|3
1635492520000|2021-10-29 07:28:40|43867.5|43847.5|43874.2|43854.2|43874.2|43854.2|43866.7|43846.7|4
1635492530000|2021-10-29 07:28:50|43864.2|43844.2|43884.2|43864.2|43884.2|43864.2|43864.2|43844.2|26
1635492540000|2021-10-29 07:29:00|43885.9|43865.9|43884.2|43864.2|43886.7|43866.7|43884.2|43864.2|2
1635492550000|2021-10-29 07:29:10|43880.9|43860.9|43878.4|43858.4|43880.9|43860.9|43878.4|43858.4|2
1635492560000|2021-10-29 07:29:20|43876.7|43856.7|43864.2|43844.2|43876.7|43856.7|43864.2|43844.2|4
1635492570000|2021-10-29 07:29:30|43836.7|43816.7|43836.7|43816.7|43839.2|43819.2|43836.7|43816.7|16
1635492580000|2021-10-29 07:29:40|43834.2|43814.2|43834.2|43814.2|43834.2|43814.2|43834.2|43814.2|6
1635492590000|2021-10-29 07:29:50|43835|43815|43839.2|43819.2|43839.2|43819.2|43834.2|43814.2|4
1635492600000|2021-10-29 07:30:00|43838.4|43818.4|43789.2|43769.2|43838.4|43818.4|43789.2|43769.2|32
1635492610000|2021-10-29 07:30:10|43791.7|43771.7|43794.2|43774.2|43796.7|43776.7|43791.7|43771.7|18
1635492620000|2021-10-29 07:30:20|43795.9|43775.9|43796.7|43776.7|43796.7|43776.7|43795.9|43775.9|8
1635492630000|2021-10-29 07:30:30|43794.2|43774.2|43781.7|43761.7|43794.2|43774.2|43781.7|43761.7|14
1635492640000|2021-10-29 07:30:40|43780.9|43760.9|43760|43740|43780.9|43760.9|43760|43740|25
1635492650000|2021-10-29 07:30:50|43759.2|43739.2|43745.9|43725.9|43759.2|43739.2|43745.9|43725.9|26
1635492660000|2021-10-29 07:31:00|43743.4|43723.4|43749.2|43729.2|43749.2|43729.2|43740|43720|20
1635492670000|2021-10-29 07:31:10|43764.2|43744.2|43764.2|43744.2|43764.2|43744.2|43761.7|43741.7|7
1635492680000|2021-10-29 07:31:20|43765.9|43745.9|43766.7|43746.7|43766.7|43746.7|43765.9|43745.9|2
1635492690000|2021-10-29 07:31:30|43770|43750|43776.7|43756.7|43776.7|43756.7|43770|43750|3
1635492700000|2021-10-29 07:31:40|43779.2|43759.2|43786.7|43766.7|43786.7|43766.7|43779.2|43759.2|10
1635492710000|2021-10-29 07:31:50|43789.2|43769.2|43786.7|43766.7|43789.2|43769.2|43786.7|43766.7|9
1635492720000|2021-10-29 07:32:00|43788.4|43768.4|43789.2|43769.2|43789.2|43769.2|43786.7|43766.7|3
1635492730000|2021-10-29 07:32:10|43790|43770|43789.2|43769.2|43791.7|43771.7|43789.2|43769.2|6
1635492740000|2021-10-29 07:32:20|43791.7|43771.7|43791.7|43771.7|43791.7|43771.7|43791.7|43771.7|1
1635492750000|2021-10-29 07:32:30|43794.2|43774.2|43796.7|43776.7|43796.7|43776.7|43794.2|43774.2|5
1635492760000|2021-10-29 07:32:40|43797.5|43777.5|43797.5|43777.5|43797.5|43777.5|43797.5|43777.5|4
1635492770000|2021-10-29 07:32:50|43795.9|43775.9|43794.2|43774.2|43795.9|43775.9|43794.2|43774.2|5
1635492790000|2021-10-29 07:33:10|43788.3|43768.3|43798.3|43778.3|43798.3|43778.3|43788.3|43768.3|6
1635492800000|2021-10-29 07:33:20|43801.7|43781.7|43804.2|43784.2|43804.2|43784.2|43801.7|43781.7|7
1635492810000|2021-10-29 07:33:30|43805.8|43785.8|43808.3|43788.3|43808.3|43788.3|43805.8|43785.8|3
1635492820000|2021-10-29 07:33:40|43810|43790|43809.2|43789.2|43810|43790|43809.2|43789.2|2
1635492830000|2021-10-29 07:33:50|43803.3|43783.3|43803.3|43783.3|43803.3|43783.3|43803.3|43783.3|1
1635492840000|2021-10-29 07:34:00|43806.7|43786.7|43806.7|43786.7|43808.3|43788.3|43805.8|43785.8|7
1635492850000|2021-10-29 07:34:10|43809.2|43789.2|43806.7|43786.7|43809.2|43789.2|43801.7|43781.7|4
1635492870000|2021-10-29 07:34:30|43805|43785|43804.2|43784.2|43805|43785|43801.7|43781.7|1
1635492880000|2021-10-29 07:34:40|43806.7|43786.7|43805|43785|43806.7|43786.7|43803.3|43783.3|6
1635492890000|2021-10-29 07:34:50|43806.7|43786.7|43812.5|43792.5|43814.2|43794.2|43806.7|43786.7|14
1635492900000|2021-10-29 07:35:00|43810.8|43790.8|43810|43790|43813.3|43793.3|43808.3|43788.3|9
1635492910000|2021-10-29 07:35:10|43808.3|43788.3|43810|43790|43810|43790|43808.3|43788.3|5
1635492920000|2021-10-29 07:35:20|43809.2|43789.2|43808.3|43788.3|43809.2|43789.2|43808.3|43788.3|14
1635492930000|2021-10-29 07:35:30|||||||||3
1635492940000|2021-10-29 07:35:40|43809.2|43789.2|43809.2|43789.2|43809.2|43789.2|43809.2|43789.2|4
1635492950000|2021-10-29 07:35:50|43810|43790|43819.2|43799.2|43819.2|43799.2|43809.2|43789.2|4
1635492960000|2021-10-29 07:36:00|43816.7|43796.7|43816.7|43796.7|43816.7|43796.7|43816.7|43796.7|7
1635492970000|2021-10-29 07:36:10|43811.7|43791.7|43810.8|43790.8|43811.7|43791.7|43810.8|43790.8|1
1635492980000|2021-10-29 07:36:20|43805.8|43785.8|43805.8|43785.8|43805.8|43785.8|43805.8|43785.8|2
1635492990000|2021-10-29 07:36:30|||||||||2
1635493000000|2021-10-29 07:36:40|43806.7|43786.7|43806.7|43786.7|43806.7|43786.7|43806.7|43786.7|1
1635493010000|2021-10-29 07:36:50|43807.5|43787.5|43812.5|43792.5|43812.5|43792.5|43807.5|43787.5|3
1635493020000|2021-10-29 07:37:00|43814.2|43794.2|43805|43785|43814.2|43794.2|43805|43785|12
1635493030000|2021-10-29 07:37:10|43798.3|43778.3|43795.8|43775.8|43798.3|43778.3|43795.8|43775.8|1
1635493040000|2021-10-29 07:37:20|43790.8|43770.8|43798.3|43778.3|43800.8|43780.8|43790.8|43770.8|7
1635493060000|2021-10-29 07:37:40|43795.8|43775.8|43790.8|43770.8|43795.8|43775.8|43790.8|43770.8|4
1635493070000|2021-10-29 07:37:50|||||||||2
1635493080000|2021-10-29 07:38:00|43788.3|43768.3|43778.3|43758.3|43788.3|43768.3|43775.8|43755.8|11
1635493090000|2021-10-29 07:38:10|43779.2|43759.2|43779.2|43759.2|43779.2|43759.2|43779.2|43759.2|1
1635493100000|2021-10-29 07:38:20|43780.8|43760.8|43780|43760|43783.3|43763.3|43779.2|43759.2|6
1635493110000|2021-10-29 07:38:30|43780.8|43760.8|43779.2|43759.2|43783.3|43763.3|43778.3|43758.3|8
1635493120000|2021-10-29 07:38:40|43776.7|43756.7|43769.2|43749.2|43776.7|43756.7|43769.2|43749.2|8
1635493130000|2021-10-29 07:38:50|43771.7|43751.7|43758.3|43738.3|43771.7|43751.7|43758.3|43738.3|4
1635493140000|2021-10-29 07:39:00|43753.3|43733.3|43750.8|43730.8|43753.3|43733.3|43750.8|43730.8|10
1635493150000|2021-10-29 07:39:10|43757.5|43737.5|43757.5|43737.5|43757.5|43737.5|43757.5|43737.5|12
1635493160000|2021-10-29 07:39:20|43755.8|43735.8|43755.8|43735.8|43755.8|43735.8|43755.8|43735.8|3
1635493170000|2021-10-29 07:39:30|43760|43740|43757.5|43737.5|43760|43740|43757.5|43737.5|6
1635493180000|2021-10-29 07:39:40|43759.2|43739.2|43759.2|43739.2|43759.2|43739.2|43759.2|43739.2|0
1635493190000|2021-10-29 07:39:50|43758.3|43738.3|43765|43745|43765|43745|43758.3|43738.3|2
1635493200000|2021-10-29 07:40:00|||||||||3
1635493210000|2021-10-29 07:40:10|43765.8|43745.8|43760|43740|43767.5|43747.5|43760|43740|8
1635493220000|2021-10-29 07:40:20|43755|43735|43747.5|43727.5|43755|43735|43747.5|43727.5|7
1635493230000|2021-10-29 07:40:30|43743.3|43723.3|43741.7|43721.7|43743.3|43723.3|43741.7|43721.7|9
1635493240000|2021-10-29 07:40:40|43740|43720|43737.5|43717.5|43740|43720|43737.5|43717.5|10
1635493250000|2021-10-29 07:40:50|||||||||5
1635493260000|2021-10-29 07:41:00|43736.7|43716.7|43740|43720|43740|43720|43736.7|43716.7|10
1635493270000|2021-10-29 07:41:10|43741.7|43721.7|43752.5|43732.5|43753.3|43733.3|43741.7|43721.7|4
1635493280000|2021-10-29 07:41:20|43753.3|43733.3|43757.5|43737.5|43757.5|43737.5|43753.3|43733.3|3
1635493290000|2021-10-29 07:41:30|43758.3|43738.3|43758.3|43738.3|43758.3|43738.3|43758.3|43738.3|2
1635493300000|2021-10-29 07:41:40|43757.5|43737.5|43760|43740|43760|43740|43757.5|43737.5|5
1635493310000|2021-10-29 07:41:50|43761.7|43741.7|43767.5|43747.5|43767.5|43747.5|43761.7|43741.7|1
1635493320000|2021-10-29 07:42:00|43770|43750|43775|43755|43775|43755|43770|43750|5
1635493330000|2021-10-29 07:42:10|43777.5|43757.5|43780|43760|43780|43760|43777.5|43757.5|4
1635493340000|2021-10-29 07:42:20|43785|43765|43787.5|43767.5|43787.5|43767.5|43785|43765|5
1635493350000|2021-10-29 07:42:30|43792.5|43772.5|43795|43775|43795|43775|43792.5|43772.5|3
1635493360000|2021-10-29 07:42:40|43795.8|43775.8|43795.8|43775.8|43795.8|43775.8|43795.8|43775.8|4
1635493370000|2021-10-29 07:42:50|43795|43775|43800|43780|43800|43780|43795|43775|4
1635493390000|2021-10-29 07:43:10|43805|43785|43811.7|43791.7|43811.7|43791.7|43805|43785|5
1635493400000|2021-10-29 07:43:20|43809.2|43789.2|43809.2|43789.2|43809.2|43789.2|43809.2|43789.2|7
1635493410000|2021-10-29 07:43:30|43811.7|43791.7|43811.7|43791.7|43811.7|43791.7|43811.7|43791.7|3
1635493420000|2021-10-29 07:43:40|||||||||2
1635493430000|2021-10-29 07:43:50|43814.2|43794.2|43814.2|43794.2|43814.2|43794.2|43814.2|43794.2|1
1635493440000|2021-10-29 07:44:00|43816.7|43796.7|43816.7|43796.7|43816.7|43796.7|43816.7|43796.7|0
1635493450000|2021-10-29 07:44:10|||||||||5
1635493460000|2021-10-29 07:44:20|||||||||2
1635493470000|2021-10-29 07:44:30|43819.2|43799.2|43819.2|43799.2|43819.2|43799.2|43819.2|43799.2|0
1635493480000|2021-10-29 07:44:40|43820.8|43800.8|43831.7|43811.7|43831.7|43811.7|43820.8|43800.8|5
1635493490000|2021-10-29 07:44:50|43816.7|43796.7|43819.2|43799.2|43823.3|43803.3|43816.7|43796.7|9
1635493500000|2021-10-29 07:45:00|43815.8|43795.8|43816.7|43796.7|43816.7|43796.7|43815.8|43795.8|3
1635493510000|2021-10-29 07:45:10|43815.8|43795.8|43811.7|43791.7|43815.8|43795.8|43811.7|43791.7|4
1635493520000|2021-10-29 07:45:20|43810.8|43790.8|43810.8|43790.8|43810.8|43790.8|43810.8|43790.8|6
1635493530000|2021-10-29 07:45:30|43826.7|43806.7|43826.7|43806.7|43826.7|43806.7|43826.7|43806.7|5
1635493540000|2021-10-29 07:45:40|43830|43810|43811.7|43791.7|43831.7|43811.7|43811.7|43791.7|20
1635493550000|2021-10-29 07:45:50|43816.7|43796.7|43817.5|43797.5|43817.5|43797.5|43816.7|43796.7|2
1635493560000|2021-10-29 07:46:00|43816.7|43796.7|43806.7|43786.7|43816.7|43796.7|43804.2|43784.2|5
1635493590000|2021-10-29 07:46:30|43808.3|43788.3|43808.3|43788.3|43808.3|43788.3|43808.3|43788.3|0
1635493600000|2021-10-29 07:46:40|43809.2|43789.2|43810.8|43790.8|43810.8|43790.8|43809.2|43789.2|2
1635493630000|2021-10-29 07:47:10|43810|43790|43815.8|43795.8|43815.8|43795.8|43805|43785|6
1635493640000|2021-10-29 07:47:20|||||||||1
1635493650000|2021-10-29 07:47:30|43815|43795|43818.3|43798.3|43818.3|43798.3|43813.3|43793.3|9
1635493660000|2021-10-29 07:47:40|43820.8|43800.8|43820.8|43800.8|43820.8|43800.8|43820.8|43800.8|3
1635493670000|2021-10-29 07:47:50|43824.2|43804.2|43825.8|43805.8|43825.8|43805.8|43824.2|43804.2|1
1635493680000|2021-10-29 07:48:00|43824.2|43804.2|43820|43800|43824.2|43804.2|43817.5|43797.5|5
1635493690000|2021-10-29 07:48:10|43817.5|43797.5|43815|43795|43817.5|43797.5|43814.2|43794.2|2
1635493700000|2021-10-29 07:48:20|||||||||2
1635493710000|2021-10-29 07:48:30|43813.3|43793.3|43815|43795|43815|43795|43813.3|43793.3|3
1635493740000|2021-10-29 07:49:00|||||||||1
1635493760000|2021-10-29 07:49:20|43817.5|43797.5|43817.5|43797.5|43817.5|43797.5|43817.5|43797.5|0
1635493770000|2021-10-29 07:49:30|43818.3|43798.3|43820|43800|43820|43800|43818.3|43798.3|7
1635493780000|2021-10-29 07:49:40|43818.3|43798.3|43832.5|43812.5|43832.5|43812.5|43818.3|43798.3|11
1635493790000|2021-10-29 07:49:50|43835.8|43815.8|43849.2|43829.2|43849.2|43829.2|43835.8|43815.8|4
1635493800000|2021-10-29 07:50:00|43847.5|43827.5|43846.7|43826.7|43847.5|43827.5|43846.7|43826.7|2
1635493810000|2021-10-29 07:50:10|43844.2|43824.2|43841.7|43821.7|43844.2|43824.2|43841.7|43821.7|4
1635493820000|2021-10-29 07:50:20|43840.8|43820.8|43836.7|43816.7|43840.8|43820.8|43836.7|43816.7|2
1635493830000|2021-10-29 07:50:30|43834.2|43814.2|43834.2|43814.2|43834.2|43814.2|43834.2|43814.2|3
1635493840000|2021-10-29 07:50:40|43831.7|43811.7|43831.7|43811.7|43831.7|43811.7|43831.7|43811.7|3
1635493850000|2021-10-29 07:50:50|43829.2|43809.2|43824.2|43804.2|43829.2|43809.2|43824.2|43804.2|3
1635493860000|2021-10-29 07:51:00|||||||||3
1635493900000|2021-10-29 07:51:40|43824.1|43804.1|43824.1|43804.1|43824.1|43804.1|43824.1|43804.1|2
1635493910000|2021-10-29 07:51:50|43830|43810|43830|43810|43830|43810|43830|43810|7
1635493920000|2021-10-29 07:52:00|43831.6|43811.6|43835.8|43815.8|43835.8|43815.8|43831.6|43811.6|1
1635493930000|2021-10-29 07:52:10|43836.6|43816.6|43836.6|43816.6|43836.6|43816.6|43836.6|43816.6|3
1635493960000|2021-10-29 07:52:40|43842.5|43822.5|43854.1|43834.1|43854.1|43834.1|43842.5|43822.5|23
1635493970000|2021-10-29 07:52:50|43861.6|43841.6|43861.6|43841.6|43861.6|43841.6|43861.6|43841.6|2
1635493980000|2021-10-29 07:53:00|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|1
1635493990000|2021-10-29 07:53:10|43861.6|43841.6|43864.1|43844.1|43864.1|43844.1|43861.6|43841.6|3
1635494000000|2021-10-29 07:53:20|43861.6|43841.6|43861.6|43841.6|43861.6|43841.6|43861.6|43841.6|1
1635494010000|2021-10-29 07:53:30|||||||||2
1635494020000|2021-10-29 07:53:40|43860.8|43840.8|43860|43840|43860.8|43840.8|43859.1|43839.1|0
1635494030000|2021-10-29 07:53:50|43861.6|43841.6|43851.6|43831.6|43866.6|43846.6|43851.6|43831.6|13
1635494040000|2021-10-29 07:54:00|43850|43830|43846.6|43826.6|43851.6|43831.6|43846.6|43826.6|1
1635494060000|2021-10-29 07:54:20|||||||||1
1635494080000|2021-10-29 07:54:40|||||||||4
1635494090000|2021-10-29 07:54:50|||||||||1
1635494100000|2021-10-29 07:55:00|43849.1|43829.1|43849.1|43829.1|43849.1|43829.1|43849.1|43829.1|0
1635494110000|2021-10-29 07:55:10|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|4
1635494120000|2021-10-29 07:55:20|43864.1|43844.1|43871.6|43851.6|43871.6|43851.6|43864.1|43844.1|5
1635494140000|2021-10-29 07:55:40|43870|43850|43861.6|43841.6|43870|43850|43861.6|43841.6|2
1635494150000|2021-10-29 07:55:50|||||||||2
1635494160000|2021-10-29 07:56:00|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|1
1635494170000|2021-10-29 07:56:10|43865|43845|43868.3|43848.3|43869.1|43849.1|43865|43845|1
1635494180000|2021-10-29 07:56:20|43866.6|43846.6|43866.6|43846.6|43866.6|43846.6|43866.6|43846.6|2
1635494190000|2021-10-29 07:56:30|||||||||1
1635494210000|2021-10-29 07:56:50|43867.5|43847.5|43886.6|43866.6|43886.6|43866.6|43867.5|43847.5|9
1635494220000|2021-10-29 07:57:00|43883.3|43863.3|43881.6|43861.6|43883.3|43863.3|43881.6|43861.6|2
1635494230000|2021-10-29 07:57:10|||||||||1
1635494290000|2021-10-29 07:58:10|43876.6|43856.6|43879.1|43859.1|43879.1|43859.1|43876.6|43856.6|1
1635494310000|2021-10-29 07:58:30|43881.6|43861.6|43884.1|43864.1|43884.1|43864.1|43881.6|43861.6|6
1635494330000|2021-10-29 07:58:50|||||||||4
1635494340000|2021-10-29 07:59:00|43879.1|43859.1|43874.1|43854.1|43879.1|43859.1|43874.1|43854.1|7
1635494350000|2021-10-29 07:59:10|43871.6|43851.6|43871.6|43851.6|43871.6|43851.6|43871.6|43851.6|1
1635494360000|2021-10-29 07:59:20|43866.6|43846.6|43866.6|43846.6|43866.6|43846.6|43866.6|43846.6|4
1635494370000|2021-10-29 07:59:30|43864.1|43844.1|43855.8|43835.8|43864.1|43844.1|43855.8|43835.8|4
1635494380000|2021-10-29 07:59:40|43854.1|43834.1|43855|43835|43855|43835|43854.1|43834.1|2
1635494390000|2021-10-29 07:59:50|43857.5|43837.5|43859.1|43839.1|43859.1|43839.1|43857.5|43837.5|0
1635494400000|2021-10-29 08:00:00|43855.8|43835.8|43869.1|43849.1|43869.1|43849.1|43855.8|43835.8|21
1635494410000|2021-10-29 08:00:10|43859.1|43839.1|43856.6|43836.6|43859.1|43839.1|43856.6|43836.6|5
1635494420000|2021-10-29 08:00:20|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|3
1635494430000|2021-10-29 08:00:30|43852.5|43832.5|43851.6|43831.6|43852.5|43832.5|43850|43830|5
1635494440000|2021-10-29 08:00:40|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|2
1635494450000|2021-10-29 08:00:50|43870|43850|43868.3|43848.3|43870|43850|43868.3|43848.3|10
1635494460000|2021-10-29 08:01:00|43867.5|43847.5|43870|43850|43870|43850|43867.5|43847.5|5
1635494470000|2021-10-29 08:01:10|43872.5|43852.5|43871.6|43851.6|43872.5|43852.5|43871.6|43851.6|1
1635494480000|2021-10-29 08:01:20|43875.8|43855.8|43869.1|43849.1|43875.8|43855.8|43869.1|43849.1|5
1635494490000|2021-10-29 08:01:30|43866.6|43846.6|43866.6|43846.6|43866.6|43846.6|43866.6|43846.6|1
1635494500000|2021-10-29 08:01:40|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|1
1635494510000|2021-10-29 08:01:50|43861.6|43841.6|43861.6|43841.6|43861.6|43841.6|43861.6|43841.6|5
1635494520000|2021-10-29 08:02:00|43862.5|43842.5|43866.6|43846.6|43866.6|43846.6|43862.5|43842.5|6
1635494540000|2021-10-29 08:02:20|||||||||1
1635494550000|2021-10-29 08:02:30|43864.1|43844.1|43854.1|43834.1|43866.6|43846.6|43854.1|43834.1|4
1635494570000|2021-10-29 08:02:50|43849.1|43829.1|43849.1|43829.1|43849.1|43829.1|43849.1|43829.1|5
1635494580000|2021-10-29 08:03:00|43846.6|43826.6|43846.6|43826.6|43846.6|43826.6|43846.6|43826.6|9
1635494600000|2021-10-29 08:03:20|||||||||4
1635494610000|2021-10-29 08:03:30|||||||||3
1635494620000|2021-10-29 08:03:40|43845.8|43825.8|43845|43825|43847.5|43827.5|43845|43825|6
1635494630000|2021-10-29 08:03:50|||||||||2
1635494640000|2021-10-29 08:04:00|43842.5|43822.5|43837.5|43817.5|43842.5|43822.5|43837.5|43817.5|4
1635494650000|2021-10-29 08:04:10|43835|43815|43835|43815|43840|43820|43835|43815|3
1635494660000|2021-10-29 08:04:20|43831.6|43811.6|43831.6|43811.6|43831.6|43811.6|43831.6|43811.6|6
1635494670000|2021-10-29 08:04:30|43830|43810|43830|43810|43830|43810|43827.5|43807.5|6
1635494680000|2021-10-29 08:04:40|43827.5|43807.5|43832.5|43812.5|43832.5|43812.5|43827.5|43807.5|1
1635494700000|2021-10-29 08:05:00|43835.8|43815.8|43840|43820|43840|43820|43835.8|43815.8|8
1635494710000|2021-10-29 08:05:10|43830|43810|43830|43810|43830|43810|43830|43810|5
1635494720000|2021-10-29 08:05:20|43827.5|43807.5|43832.5|43812.5|43832.5|43812.5|43827.5|43807.5|2
1635494730000|2021-10-29 08:05:30|43835|43815|43835|43815|43835|43815|43833.3|43813.3|3
1635494740000|2021-10-29 08:05:40|43837.5|43817.5|43842.5|43822.5|43842.5|43822.5|43837.5|43817.5|4
1635494750000|2021-10-29 08:05:50|43850|43830|43852.5|43832.5|43852.5|43832.5|43850|43830|4
1635494760000|2021-10-29 08:06:00|||||||||5
1635494770000|2021-10-29 08:06:10|43855|43835|43854.1|43834.1|43855|43835|43853.3|43833.3|3
1635494790000|2021-10-29 08:06:30|||||||||2
1635494810000|2021-10-29 08:06:50|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|0
1635494820000|2021-10-29 08:07:00|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|2
1635494830000|2021-10-29 08:07:10|43861.6|43841.6|43861.6|43841.6|43861.6|43841.6|43861.6|43841.6|2
1635494840000|2021-10-29 08:07:20|43866.6|43846.6|43867.5|43847.5|43869.1|43849.1|43866.6|43846.6|4
1635494870000|2021-10-29 08:07:50|43868.3|43848.3|43877.5|43857.5|43877.5|43857.5|43868.3|43848.3|15
1635494880000|2021-10-29 08:08:00|43879.1|43859.1|43876.6|43856.6|43879.1|43859.1|43876.6|43856.6|1
1635494890000|2021-10-29 08:08:10|43874.1|43854.1|43876.6|43856.6|43876.6|43856.6|43874.1|43854.1|4
1635494900000|2021-10-29 08:08:20|43874.1|43854.1|43873.3|43853.3|43874.1|43854.1|43871.6|43851.6|7
1635494910000|2021-10-29 08:08:30|||||||||1
1635494950000|2021-10-29 08:09:10|43874.1|43854.1|43881.6|43861.6|43881.6|43861.6|43874.1|43854.1|4
1635494960000|2021-10-29 08:09:20|43896.6|43876.6|43899.1|43879.1|43901.6|43881.6|43896.6|43876.6|15
1635494970000|2021-10-29 08:09:30|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|4
1635494980000|2021-10-29 08:09:40|43895.8|43875.8|43884.1|43864.1|43895.8|43875.8|43884.1|43864.1|2
1635494990000|2021-10-29 08:09:50|||||||||1
1635495000000|2021-10-29 08:10:00|43884.9|43864.9|43884.9|43864.9|43884.9|43864.9|43884.9|43864.9|3
1635495010000|2021-10-29 08:10:10|43871.6|43851.6|43876.6|43856.6|43876.6|43856.6|43871.6|43851.6|7
1635495020000|2021-10-29 08:10:20|43873.3|43853.3|43874.1|43854.1|43874.1|43854.1|43871.6|43851.6|2
1635495030000|2021-10-29 08:10:30|43876.6|43856.6|43886.6|43866.6|43889.1|43869.1|43876.6|43856.6|6
1635495040000|2021-10-29 08:10:40|43888.3|43868.3|43899.9|43879.9|43899.9|43879.9|43888.3|43868.3|5
1635495050000|2021-10-29 08:10:50|43902.4|43882.4|43912.4|43892.4|43912.4|43892.4|43902.4|43882.4|18
1635495060000|2021-10-29 08:11:00|43922.4|43902.4|43906.6|43886.6|43924.9|43904.9|43906.6|43886.6|15
1635495070000|2021-10-29 08:11:10|43912.4|43892.4|43924.9|43904.9|43924.9|43904.9|43909.9|43889.9|25
1635495080000|2021-10-29 08:11:20|43929.9|43909.9|43929.9|43909.9|43929.9|43909.9|43929.9|43909.9|3
1635495090000|2021-10-29 08:11:30|43927.4|43907.4|43927.4|43907.4|43927.4|43907.4|43927.4|43907.4|1
1635495100000|2021-10-29 08:11:40|43922.4|43902.4|43922.4|43902.4|43922.4|43902.4|43922.4|43902.4|3
1635495110000|2021-10-29 08:11:50|||||||||1
1635495130000|2021-10-29 08:12:10|43919.9|43899.9|43919.9|43899.9|43920.8|43900.8|43919.9|43899.9|2
1635495140000|2021-10-29 08:12:20|43922.4|43902.4|43919.9|43899.9|43922.4|43902.4|43919.9|43899.9|3
1635495150000|2021-10-29 08:12:30|43922.4|43902.4|43922.4|43902.4|43922.4|43902.4|43917.4|43897.4|2
1635495160000|2021-10-29 08:12:40|43919.9|43899.9|43924.9|43904.9|43924.9|43904.9|43919.9|43899.9|3
1635495170000|2021-10-29 08:12:50|43927.4|43907.4|43924.9|43904.9|43927.4|43907.4|43924.9|43904.9|2
1635495190000|2021-10-29 08:13:10|43928.3|43908.3|43929.9|43909.9|43930.8|43910.8|43928.3|43908.3|3
1635495200000|2021-10-29 08:13:20|43927.4|43907.4|43924.9|43904.9|43927.4|43907.4|43924.9|43904.9|0
1635495210000|2021-10-29 08:13:30|43927.4|43907.4|43927.4|43907.4|43927.4|43907.4|43927.4|43907.4|1
1635495220000|2021-10-29 08:13:40|43929.9|43909.9|43932.4|43912.4|43932.4|43912.4|43929.9|43909.9|5
1635495230000|2021-10-29 08:13:50|||||||||2
1635495240000|2021-10-29 08:14:00|43931.6|43911.6|43929.9|43909.9|43931.6|43911.6|43929.9|43909.9|0
1635495250000|2021-10-29 08:14:10|43929.1|43909.1|43929.9|43909.9|43929.9|43909.9|43927.4|43907.4|12
1635495260000|2021-10-29 08:14:20|43935.8|43915.8|43944.9|43924.9|43944.9|43924.9|43935.8|43915.8|9
1635495270000|2021-10-29 08:14:30|43945.8|43925.8|43948.3|43928.3|43948.3|43928.3|43944.9|43924.9|8
1635495280000|2021-10-29 08:14:40|43950.8|43930.8|43955.8|43935.8|43958.3|43938.3|43950.8|43930.8|11
1635495290000|2021-10-29 08:14:50|43960.8|43940.8|43958.3|43938.3|43960.8|43940.8|43955.8|43935.8|4
1635495300000|2021-10-29 08:15:00|43955.8|43935.8|43948.3|43928.3|43955.8|43935.8|43948.3|43928.3|9
1635495320000|2021-10-29 08:15:20|43950.8|43930.8|43950.8|43930.8|43950.8|43930.8|43950.8|43930.8|1
1635495330000|2021-10-29 08:15:30|43954.1|43934.1|43960.8|43940.8|43960.8|43940.8|43954.1|43934.1|5
1635495350000|2021-10-29 08:15:50|43959.1|43939.1|43959.1|43939.1|43959.1|43939.1|43959.1|43939.1|3
1635495360000|2021-10-29 08:16:00|43959.9|43939.9|43967.4|43947.4|43976.6|43956.6|43959.9|43939.9|19
1635495370000|2021-10-29 08:16:10|43972.4|43952.4|43969.9|43949.9|43972.4|43952.4|43969.9|43949.9|4
1635495380000|2021-10-29 08:16:20|43972.4|43952.4|43974.9|43954.9|43975.8|43955.8|43972.4|43952.4|8
1635495390000|2021-10-29 08:16:30|43969.9|43949.9|43969.9|43949.9|43969.9|43949.9|43969.9|43949.9|2
1635495400000|2021-10-29 08:16:40|43972.4|43952.4|43972.4|43952.4|43972.4|43952.4|43972.4|43952.4|1
1635495410000|2021-10-29 08:16:50|43974.9|43954.9|43974.9|43954.9|43974.9|43954.9|43974.9|43954.9|8
1635495420000|2021-10-29 08:17:00|||||||||4
1635495430000|2021-10-29 08:17:10|||||||||13
1635495440000|2021-10-29 08:17:20|43967.4|43947.4|43969.1|43949.1|43969.1|43949.1|43964.9|43944.9|9
1635495450000|2021-10-29 08:17:30|43968.3|43948.3|43966.6|43946.6|43968.3|43948.3|43966.6|43946.6|1
1635495460000|2021-10-29 08:17:40|43971.6|43951.6|43975.8|43955.8|43975.8|43955.8|43971.6|43951.6|12
1635495470000|2021-10-29 08:17:50|43976.6|43956.6|43980.8|43960.8|43980.8|43960.8|43973.3|43953.3|16
1635495480000|2021-10-29 08:18:00|||||||||2
1635495490000|2021-10-29 08:18:10|43981.6|43961.6|43979.1|43959.1|43981.6|43961.6|43979.1|43959.1|5
1635495500000|2021-10-29 08:18:20|43981.6|43961.6|43976.6|43956.6|43981.6|43961.6|43976.6|43956.6|3
1635495510000|2021-10-29 08:18:30|43979.1|43959.1|43966.6|43946.6|43979.1|43959.1|43959.1|43939.1|15
1635495520000|2021-10-29 08:18:40|||||||||1
1635495530000|2021-10-29 08:18:50|43964.1|43944.1|43959.1|43939.1|43964.1|43944.1|43959.1|43939.1|3
1635495540000|2021-10-29 08:19:00|43958.3|43938.3|43944.9|43924.9|43958.3|43938.3|43944.9|43924.9|7
1635495550000|2021-10-29 08:19:10|43944.1|43924.1|43947.4|43927.4|43947.4|43927.4|43942.4|43922.4|4
1635495560000|2021-10-29 08:19:20|43952.4|43932.4|43952.4|43932.4|43952.4|43932.4|43952.4|43932.4|1
1635495570000|2021-10-29 08:19:30|||||||||1
1635495580000|2021-10-29 08:19:40|43956.6|43936.6|43961.6|43941.6|43961.6|43941.6|43956.6|43936.6|2
1635495590000|2021-10-29 08:19:50|43964.1|43944.1|43966.6|43946.6|43966.6|43946.6|43964.1|43944.1|1
1635495600000|2021-10-29 08:20:00|43969.1|43949.1|43969.1|43949.1|43969.1|43949.1|43969.1|43949.1|2
1635495610000|2021-10-29 08:20:10|43968.3|43948.3|43961.6|43941.6|43968.3|43948.3|43961.6|43941.6|5
1635495630000|2021-10-29 08:20:30|43960.8|43940.8|43959.1|43939.1|43960.8|43940.8|43959.1|43939.1|4
1635495640000|2021-10-29 08:20:40|43961.6|43941.6|43969.1|43949.1|43969.1|43949.1|43957.4|43937.4|25
1635495650000|2021-10-29 08:20:50|43971.6|43951.6|43971.6|43951.6|43971.6|43951.6|43971.6|43951.6|2
1635495660000|2021-10-29 08:21:00|43974.1|43954.1|43984.9|43964.9|43987.4|43967.4|43974.1|43954.1|15
1635495670000|2021-10-29 08:21:10|43981.6|43961.6|43981.6|43961.6|43981.6|43961.6|43981.6|43961.6|7
1635495680000|2021-10-29 08:21:20|43979.9|43959.9|43981.6|43961.6|43981.6|43961.6|43977.4|43957.4|9
1635495690000|2021-10-29 08:21:30|43980.8|43960.8|43983.3|43963.3|43983.3|43963.3|43979.1|43959.1|5
1635495710000|2021-10-29 08:21:50|43984.1|43964.1|43983.3|43963.3|43984.1|43964.1|43983.3|43963.3|5
1635495720000|2021-10-29 08:22:00|43984.1|43964.1|43984.9|43964.9|43986.6|43966.6|43984.1|43964.1|13
1635495730000|2021-10-29 08:22:10|43985.8|43965.8|43985.8|43965.8|43986.6|43966.6|43985.8|43965.8|13
1635495740000|2021-10-29 08:22:20|43990.8|43970.8|44000.8|43980.8|44000.8|43980.8|43990.8|43970.8|8
1635495750000|2021-10-29 08:22:30|44001.6|43981.6|44010.8|43990.8|44011.6|43991.6|44001.6|43981.6|26
1635495760000|2021-10-29 08:22:40|44011.6|43991.6|44020.8|44000.8|44023.3|44003.3|44011.6|43991.6|24
1635495770000|2021-10-29 08:22:50|44019.9|43999.9|44008.3|43988.3|44019.9|43999.9|44008.3|43988.3|10
1635495780000|2021-10-29 08:23:00|44008.2|43988.2|44005.7|43985.7|44008.2|43988.2|44005.7|43985.7|0
1635495790000|2021-10-29 08:23:10|44002.4|43982.4|43993.2|43973.2|44003.2|43983.2|43993.2|43973.2|12
1635495800000|2021-10-29 08:23:20|43995.7|43975.7|43985.7|43965.7|43995.7|43975.7|43985.7|43965.7|8
1635495810000|2021-10-29 08:23:30|43984.1|43964.1|43980.7|43960.7|43984.1|43964.1|43980.7|43960.7|8
1635495820000|2021-10-29 08:23:40|||||||||3
1635495830000|2021-10-29 08:23:50|43979.9|43959.9|43979.9|43959.9|43979.9|43959.9|43979.9|43959.9|4
1635495840000|2021-10-29 08:24:00|43974.9|43954.9|43973.2|43953.2|43974.9|43954.9|43968.2|43948.2|12
1635495850000|2021-10-29 08:24:10|43975.7|43955.7|43978.2|43958.2|43978.2|43958.2|43975.7|43955.7|1
1635495860000|2021-10-29 08:24:20|43980.7|43960.7|43968.2|43948.2|43980.7|43960.7|43968.2|43948.2|18
1635495880000|2021-10-29 08:24:40|43973.2|43953.2|43983.2|43963.2|43983.2|43963.2|43973.2|43953.2|5
1635495890000|2021-10-29 08:24:50|43980.7|43960.7|43983.2|43963.2|43983.2|43963.2|43975.7|43955.7|6
1635495900000|2021-10-29 08:25:00|43985.7|43965.7|43993.2|43973.2|43993.2|43973.2|43985.7|43965.7|18
1635495910000|2021-10-29 08:25:10|43999.9|43979.9|44008.2|43988.2|44008.2|43988.2|43999.9|43979.9|34
1635495920000|2021-10-29 08:25:20|44006.6|43986.6|44005.7|43985.7|44006.6|43986.6|44005.7|43985.7|18
1635495930000|2021-10-29 08:25:30|44003.2|43983.2|44003.2|43983.2|44003.2|43983.2|44003.2|43983.2|3
1635495940000|2021-10-29 08:25:40|44002.4|43982.4|44003.2|43983.2|44003.2|43983.2|44000.7|43980.7|4
1635495950000|2021-10-29 08:25:50|44005.7|43985.7|43998.2|43978.2|44006.6|43986.6|43990.7|43970.7|25
1635495960000|2021-10-29 08:26:00|43999.1|43979.1|44003.2|43983.2|44004.1|43984.1|43998.2|43978.2|10
1635495970000|2021-10-29 08:26:10|44006.6|43986.6|44005.7|43985.7|44008.2|43988.2|44005.7|43985.7|14
1635495980000|2021-10-29 08:26:20|44004.1|43984.1|43996.6|43976.6|44004.1|43984.1|43996.6|43976.6|5
1635495990000|2021-10-29 08:26:30|43999.1|43979.1|43998.2|43978.2|44001.6|43981.6|43998.2|43978.2|6
1635496000000|2021-10-29 08:26:40|43993.2|43973.2|43986.6|43966.6|43995.7|43975.7|43986.6|43966.6|12
1635496010000|2021-10-29 08:26:50|43985.7|43965.7|43985.7|43965.7|43985.7|43965.7|43985.7|43965.7|1
1635496020000|2021-10-29 08:27:00|43983.2|43963.2|43960.7|43940.7|43983.2|43963.2|43956.6|43936.6|17
1635496030000|2021-10-29 08:27:10|43958.2|43938.2|43953.2|43933.2|43958.2|43938.2|43953.2|43933.2|4
1635496040000|2021-10-29 08:27:20|43952.4|43932.4|43958.2|43938.2|43960.7|43940.7|43952.4|43932.4|6
1635496050000|2021-10-29 08:27:30|43956.6|43936.6|43958.2|43938.2|43958.2|43938.2|43953.2|43933.2|3
1635496060000|2021-10-29 08:27:40|43953.2|43933.2|43958.2|43938.2|43958.2|43938.2|43953.2|43933.2|3
1635496070000|2021-10-29 08:27:50|43953.2|43933.2|43953.2|43933.2|43953.2|43933.2|43953.2|43933.2|2
1635496080000|2021-10-29 08:28:00|43954.1|43934.1|43958.2|43938.2|43958.2|43938.2|43954.1|43934.1|4
1635496090000|2021-10-29 08:28:10|43955.7|43935.7|43958.2|43938.2|43958.2|43938.2|43954.9|43934.9|1
1635496100000|2021-10-29 08:28:20|43959.9|43939.9|43959.9|43939.9|43959.9|43939.9|43959.9|43939.9|9
1635496110000|2021-10-29 08:28:30|43955.7|43935.7|43933.2|43913.2|43955.7|43935.7|43933.2|43913.2|19
1635496120000|2021-10-29 08:28:40|43930.7|43910.7|43913.2|43893.2|43930.7|43910.7|43903.2|43883.2|35
1635496130000|2021-10-29 08:28:50|43914.1|43894.1|43928.2|43908.2|43928.2|43908.2|43914.1|43894.1|5
1635496140000|2021-10-29 08:29:00|43933.2|43913.2|43938.2|43918.2|43938.2|43918.2|43933.2|43913.2|7
1635496150000|2021-10-29 08:29:10|43933.2|43913.2|43933.2|43913.2|43933.2|43913.2|43933.2|43913.2|3
1635496160000|2021-10-29 08:29:20|43934.1|43914.1|43953.2|43933.2|43953.2|43933.2|43934.1|43914.1|6
1635496180000|2021-10-29 08:29:40|43955.7|43935.7|43950.7|43930.7|43958.2|43938.2|43950.7|43930.7|18
1635496190000|2021-10-29 08:29:50|43949.1|43929.1|43953.2|43933.2|43955.7|43935.7|43948.2|43928.2|7
1635496200000|2021-10-29 08:30:00|||||||||5
1635496210000|2021-10-29 08:30:10|43958.2|43938.2|43958.2|43938.2|43960.7|43940.7|43958.2|43938.2|3
1635496220000|2021-10-29 08:30:20|43963.2|43943.2|43963.2|43943.2|43965.7|43945.7|43963.2|43943.2|6
1635496230000|2021-10-29 08:30:30|43964.9|43944.9|43969.1|43949.1|43973.2|43953.2|43963.2|43943.2|5
1635496240000|2021-10-29 08:30:40|43970.7|43950.7|43970.7|43950.7|43970.7|43950.7|43970.7|43950.7|1
1635496250000|2021-10-29 08:30:50|43971.6|43951.6|43978.2|43958.2|43978.2|43958.2|43971.6|43951.6|4
1635496260000|2021-10-29 08:31:00|43975.7|43955.7|43983.2|43963.2|43983.2|43963.2|43975.7|43955.7|11
1635496270000|2021-10-29 08:31:10|43989.9|43969.9|43989.9|43969.9|43989.9|43969.9|43989.9|43969.9|7
1635496280000|2021-10-29 08:31:20|43987.4|43967.4|43987.4|43967.4|43987.4|43967.4|43984.9|43964.9|2
1635496290000|2021-10-29 08:31:30|43995.7|43975.7|44004.9|43984.9|44004.9|43984.9|43995.7|43975.7|3
1635496300000|2021-10-29 08:31:40|44001.6|43981.6|44004.9|43984.9|44004.9|43984.9|44001.6|43981.6|12
1635496310000|2021-10-29 08:31:50|44003.2|43983.2|44003.2|43983.2|44005.7|43985.7|44003.2|43983.2|5
1635496320000|2021-10-29 08:32:00|44001.6|43981.6|43994.9|43974.9|44001.6|43981.6|43994.9|43974.9|5
1635496330000|2021-10-29 08:32:10|43991.6|43971.6|43986.6|43966.6|43991.6|43971.6|43986.6|43966.6|8
1635496340000|2021-10-29 08:32:20|43987.4|43967.4|43994.1|43974.1|43994.1|43974.1|43987.4|43967.4|7
1635496350000|2021-10-29 08:32:30|43991.6|43971.6|43994.1|43974.1|43994.1|43974.1|43991.6|43971.6|6
1635496360000|2021-10-29 08:32:40|43991.6|43971.6|43994.9|43974.9|43994.9|43974.9|43991.6|43971.6|4
1635496370000|2021-10-29 08:32:50|43992.4|43972.4|43990.7|43970.7|43992.4|43972.4|43990.7|43970.7|1
1635496380000|2021-10-29 08:33:00|43994.9|43974.9|43994.9|43974.9|43994.9|43974.9|43994.9|43974.9|0
1635496390000|2021-10-29 08:33:10|43994.1|43974.1|43989.9|43969.9|43994.1|43974.1|43989.9|43969.9|2
1635496400000|2021-10-29 08:33:20|43987.4|43967.4|43995.7|43975.7|43995.7|43975.7|43987.4|43967.4|7
1635496410000|2021-10-29 08:33:30|43996.6|43976.6|43999.9|43979.9|44000.7|43980.7|43996.6|43976.6|2
1635496420000|2021-10-29 08:33:40|44004.1|43984.1|44004.1|43984.1|44004.1|43984.1|44004.1|43984.1|6
1635496430000|2021-10-29 08:33:50|44002.4|43982.4|43994.9|43974.9|44002.4|43982.4|43989.9|43969.9|9
1635496440000|2021-10-29 08:34:00|43992.4|43972.4|43994.1|43974.1|43994.9|43974.9|43992.4|43972.4|11
1635496450000|2021-10-29 08:34:10|43989.9|43969.9|43984.1|43964.1|43989.9|43969.9|43984.1|43964.1|6
1635496460000|2021-10-29 08:34:20|43984.9|43964.9|43993.2|43973.2|43993.2|43973.2|43984.9|43964.9|9
1635496480000|2021-10-29 08:34:40|43995.7|43975.7|43990.7|43970.7|43998.2|43978.2|43990.7|43970.7|8
1635496490000|2021-10-29 08:34:50|43984.9|43964.9|43993.2|43973.2|43993.2|43973.2|43984.9|43964.9|8
1635496500000|2021-10-29 08:35:00|43991.6|43971.6|43993.2|43973.2|43993.2|43973.2|43991.6|43971.6|3
1635496510000|2021-10-29 08:35:10|43988.2|43968.2|43988.2|43968.2|43988.2|43968.2|43988.2|43968.2|4
1635496520000|2021-10-29 08:35:20|43985.7|43965.7|43985.7|43965.7|43986.6|43966.6|43983.2|43963.2|7
1635496530000|2021-10-29 08:35:30|43984.1|43964.1|43973.2|43953.2|43985.7|43965.7|43971.6|43951.6|9
1635496540000|2021-10-29 08:35:40|43968.2|43948.2|43971.6|43951.6|43971.6|43951.6|43968.2|43948.2|8
1635496550000|2021-10-29 08:35:50|43973.2|43953.2|43981.6|43961.6|43981.6|43961.6|43973.2|43953.2|0
1635496560000|2021-10-29 08:36:00|43984.9|43964.9|43984.9|43964.9|43984.9|43964.9|43984.9|43964.9|4
1635496570000|2021-10-29 08:36:10|||||||||1
1635496580000|2021-10-29 08:36:20|||||||||2
1635496590000|2021-10-29 08:36:30|43985.7|43965.7|43984.9|43964.9|43985.7|43965.7|43984.9|43964.9|3
1635496600000|2021-10-29 08:36:40|||||||||2
1635496630000|2021-10-29 08:37:10|43993.2|43973.2|43999.9|43979.9|43999.9|43979.9|43993.2|43973.2|11
1635496640000|2021-10-29 08:37:20|44000.7|43980.7|44024.9|44004.9|44024.9|44004.9|44000.7|43980.7|18
1635496650000|2021-10-29 08:37:30|44024|44004|44019.9|43999.9|44024|44004|44019.9|43999.9|6
1635496660000|2021-10-29 08:37:40|44018.2|43998.2|44018.2|43998.2|44018.2|43998.2|44018.2|43998.2|7
1635496670000|2021-10-29 08:37:50|44017.4|43997.4|44012.4|43992.4|44017.4|43997.4|44007.4|43987.4|12
1635496680000|2021-10-29 08:38:00|44015.7|43995.7|44019.9|43999.9|44019.9|43999.9|44015.7|43995.7|12
1635496690000|2021-10-29 08:38:10|44019|43999|44019.9|43999.9|44019.9|43999.9|44014.9|43994.9|3
1635496700000|2021-10-29 08:38:20|44014.9|43994.9|44019.9|43999.9|44020.7|44000.7|44014.9|43994.9|8
1635496710000|2021-10-29 08:38:30|44019|43999|44009|43989|44019|43999|44004.9|43984.9|8
1635496720000|2021-10-29 08:38:40|44007.4|43987.4|44017.4|43997.4|44017.4|43997.4|44004.9|43984.9|44
1635496730000|2021-10-29 08:38:50|44019|43999|44019|43999|44019|43999|44019|43999|4
1635496740000|2021-10-29 08:39:00|44019.9|43999.9|44022.4|44002.4|44022.4|44002.4|44019.9|43999.9|1
1635496750000|2021-10-29 08:39:10|44021.5|44001.5|44020.7|44000.7|44021.5|44001.5|44020.7|44000.7|4
1635496780000|2021-10-29 08:39:40|44018.2|43998.2|44028.2|44008.2|44028.2|44008.2|44018.2|43998.2|8
1635496790000|2021-10-29 08:39:50|44029.9|44009.9|44027.4|44007.4|44032.4|44012.4|44027.4|44007.4|3
1635496800000|2021-10-29 08:40:00|44034.9|44014.9|44034.9|44014.9|44034.9|44014.9|44032.4|44012.4|39
1635496810000|2021-10-29 08:40:10|44033.2|44013.2|44037.4|44017.4|44037.4|44017.4|44027.4|44007.4|8
1635496820000|2021-10-29 08:40:20|44034.9|44014.9|44034.9|44014.9|44034.9|44014.9|44034.9|44014.9|6
1635496830000|2021-10-29 08:40:30|44032.4|44012.4|44032.4|44012.4|44032.4|44012.4|44032.4|44012.4|7
1635496840000|2021-10-29 08:40:40|||||||||1
1635496860000|2021-10-29 08:41:00|||||||||4
1635496890000|2021-10-29 08:41:30|44029.9|44009.9|44029.9|44009.9|44029.9|44009.9|44029.9|44009.9|4
1635496900000|2021-10-29 08:41:40|44032.4|44012.4|44029.9|44009.9|44032.4|44012.4|44029.9|44009.9|3
1635496910000|2021-10-29 08:41:50|44032.4|44012.4|44032.4|44012.4|44032.4|44012.4|44032.4|44012.4|0
1635496920000|2021-10-29 08:42:00|||||||||2
1635496930000|2021-10-29 08:42:10|44034|44014|44034.9|44014.9|44034.9|44014.9|44034|44014|3
1635496940000|2021-10-29 08:42:20|||||||||1
1635496950000|2021-10-29 08:42:30|44037.4|44017.4|44037.4|44017.4|44037.4|44017.4|44037.4|44017.4|4
1635496960000|2021-10-29 08:42:40|44042.4|44022.4|44053.2|44033.2|44053.2|44033.2|44042.4|44022.4|17
1635496970000|2021-10-29 08:42:50|44056.5|44036.5|44084.9|44064.9|44084.9|44064.9|44056.5|44036.5|26
1635496980000|2021-10-29 08:43:00|44084|44064|44081.5|44061.5|44084|44064|44081.5|44061.5|4
1635496990000|2021-10-29 08:43:10|44064.9|44044.9|44073.2|44053.2|44075.7|44055.7|44064.9|44044.9|14
1635497000000|2021-10-29 08:43:20|44077.4|44057.4|44078.2|44058.2|44078.2|44058.2|44075.7|44055.7|8
1635497010000|2021-10-29 08:43:30|44075.7|44055.7|44073.2|44053.2|44075.7|44055.7|44073.2|44053.2|3
1635497030000|2021-10-29 08:43:50|44063.2|44043.2|44063.2|44043.2|44063.2|44043.2|44063.2|44043.2|5
1635497040000|2021-10-29 08:44:00|44062.4|44042.4|44057.4|44037.4|44062.4|44042.4|44057.4|44037.4|3
1635497050000|2021-10-29 08:44:10|44056.5|44036.5|44054.9|44034.9|44056.5|44036.5|44052.4|44032.4|5
1635497060000|2021-10-29 08:44:20|44057.4|44037.4|44056.5|44036.5|44057.4|44037.4|44054.9|44034.9|3
1635497070000|2021-10-29 08:44:30|44054.9|44034.9|44054.9|44034.9|44054.9|44034.9|44054.9|44034.9|3
1635497080000|2021-10-29 08:44:40|||||||||1
1635497090000|2021-10-29 08:44:50|44058.2|44038.2|44058.2|44038.2|44058.2|44038.2|44058.2|44038.2|6
1635497100000|2021-10-29 08:45:00|44059.9|44039.9|44059.9|44039.9|44059.9|44039.9|44059.9|44039.9|5
1635497110000|2021-10-29 08:45:10|||||||||2
1635497120000|2021-10-29 08:45:20|44060.7|44040.7|44068.2|44048.2|44070.7|44050.7|44060.7|44040.7|24
1635497130000|2021-10-29 08:45:30|44070.7|44050.7|44073.2|44053.2|44073.2|44053.2|44070.7|44050.7|1
1635497140000|2021-10-29 08:45:40|44074.9|44054.9|44090.7|44070.7|44090.7|44070.7|44074.9|44054.9|21
1635497150000|2021-10-29 08:45:50|44088.2|44068.2|44089|44069|44095.7|44075.7|44088.2|44068.2|18
1635497160000|2021-10-29 08:46:00|44082.4|44062.4|44078.2|44058.2|44082.4|44062.4|44078.2|44058.2|2
1635497170000|2021-10-29 08:46:10|44073.2|44053.2|44073.2|44053.2|44073.2|44053.2|44073.2|44053.2|5
1635497180000|2021-10-29 08:46:20|44068.2|44048.2|44063.2|44043.2|44068.2|44048.2|44063.2|44043.2|7
1635497210000|2021-10-29 08:46:50|||||||||1
1635497220000|2021-10-29 08:47:00|44059.9|44039.9|44059|44039|44059.9|44039.9|44056.5|44036.5|3
1635497230000|2021-10-29 08:47:10|44055.7|44035.7|44053.2|44033.2|44056.5|44036.5|44053.2|44033.2|15
1635497240000|2021-10-29 08:47:20|44056.5|44036.5|44056.5|44036.5|44056.5|44036.5|44056.5|44036.5|4
1635497250000|2021-10-29 08:47:30|44059|44039|44059|44039|44059|44039|44059|44039|1
1635497260000|2021-10-29 08:47:40|44061.5|44041.5|44059|44039|44061.5|44041.5|44059|44039|5
1635497270000|2021-10-29 08:47:50|44056.5|44036.5|44056.5|44036.5|44056.5|44036.5|44056.5|44036.5|6
1635497290000|2021-10-29 08:48:10|44058.2|44038.2|44059|44039|44059|44039|44058.2|44038.2|5
1635497300000|2021-10-29 08:48:20|44056.5|44036.5|44056.5|44036.5|44056.5|44036.5|44056.5|44036.5|1
1635497310000|2021-10-29 08:48:30|||||||||2
1635497320000|2021-10-29 08:48:40|44051.5|44031.5|44071.5|44051.5|44071.5|44051.5|44051.5|44031.5|3
1635497340000|2021-10-29 08:49:00|44066.5|44046.5|44066.5|44046.5|44066.5|44046.5|44066.5|44046.5|3
1635497350000|2021-10-29 08:49:10|44069|44049|44066.5|44046.5|44069|44049|44066.5|44046.5|3
1635497360000|2021-10-29 08:49:20|44060.7|44040.7|44066.5|44046.5|44066.5|44046.5|44060.7|44040.7|4
1635497370000|2021-10-29 08:49:30|44069|44049|44069|44049|44069|44049|44069|44049|3
1635497380000|2021-10-29 08:49:40|44066.5|44046.5|44066.5|44046.5|44066.5|44046.5|44064|44044|4
1635497400000|2021-10-29 08:50:00|44064|44044|44064|44044|44064|44044|44064|44044|0
1635497410000|2021-10-29 08:50:10|44061.5|44041.5|44069|44049|44069|44049|44061.5|44041.5|4
1635497420000|2021-10-29 08:50:20|44066.5|44046.5|44066.5|44046.5|44066.5|44046.5|44066.5|44046.5|2
1635497430000|2021-10-29 08:50:30|44074|44054|44074|44054|44074|44054|44074|44054|4
1635497440000|2021-10-29 08:50:40|44074.8|44054.8|44066.5|44046.5|44076.5|44056.5|44066.5|44046.5|5
1635497450000|2021-10-29 08:50:50|||||||||5
1635497470000|2021-10-29 08:51:10|44067.3|44047.3|44070.7|44050.7|44070.7|44050.7|44067.3|44047.3|3
1635497490000|2021-10-29 08:51:30|44066.5|44046.5|44071.5|44051.5|44071.5|44051.5|44066.5|44046.5|2
1635497500000|2021-10-29 08:51:40|||||||||1
1635497520000|2021-10-29 08:52:00|44073.2|44053.2|44086.5|44066.5|44086.5|44066.5|44073.2|44053.2|12
1635497530000|2021-10-29 08:52:10|44089|44069|44086.5|44066.5|44089|44069|44086.5|44066.5|4
1635497540000|2021-10-29 08:52:20|44091.5|44071.5|44091.5|44071.5|44091.5|44071.5|44091.5|44071.5|0
1635497550000|2021-10-29 08:52:30|44097.3|44077.3|44100.7|44080.7|44100.7|44080.7|44097.3|44077.3|7
1635497560000|2021-10-29 08:52:40|44121.5|44101.5|44114.8|44094.8|44121.5|44101.5|44109.8|44089.8|8
1635497570000|2021-10-29 08:52:50|44119.8|44099.8|44119.8|44099.8|44119.8|44099.8|44119.8|44099.8|5
1635497580000|2021-10-29 08:53:00|44117.3|44097.3|44107.3|44087.3|44117.3|44097.3|44107.3|44087.3|8
1635497590000|2021-10-29 08:53:10|44109.8|44089.8|44109.8|44089.8|44112.3|44092.3|44107.3|44087.3|5
1635497600000|2021-10-29 08:53:20|44107.3|44087.3|44099.8|44079.8|44107.3|44087.3|44099.8|44079.8|4
1635497610000|2021-10-29 08:53:30|44099|44079|44097.3|44077.3|44099|44079|44097.3|44077.3|1
1635497620000|2021-10-29 08:53:40|44094.8|44074.8|44094.8|44074.8|44094.8|44074.8|44094.8|44074.8|5
1635497630000|2021-10-29 08:53:50|44094|44074|44089.8|44069.8|44094|44074|44089.8|44069.8|2
1635497640000|2021-10-29 08:54:00|44092.3|44072.3|44089.8|44069.8|44092.3|44072.3|44089.8|44069.8|3
1635497650000|2021-10-29 08:54:10|44087.3|44067.3|44084.8|44064.8|44087.3|44067.3|44084.8|44064.8|3
1635497660000|2021-10-29 08:54:20|44107.3|44087.3|44107.3|44087.3|44107.3|44087.3|44107.3|44087.3|8
1635497670000|2021-10-29 08:54:30|44104.8|44084.8|44094.8|44074.8|44104.8|44084.8|44094.8|44074.8|14
1635497680000|2021-10-29 08:54:40|||||||||1
1635497690000|2021-10-29 08:54:50|44097.3|44077.3|44099.8|44079.8|44099.8|44079.8|44097.3|44077.3|3
1635497700000|2021-10-29 08:55:00|44098.2|44078.2|44097.3|44077.3|44098.2|44078.2|44097.3|44077.3|3
1635497720000|2021-10-29 08:55:20|44099.8|44079.8|44104.8|44084.8|44104.8|44084.8|44094.8|44074.8|5
1635497730000|2021-10-29 08:55:30|44105.7|44085.7|44105.7|44085.7|44105.7|44085.7|44105.7|44085.7|3
1635497740000|2021-10-29 08:55:40|44107.3|44087.3|44112.3|44092.3|44112.3|44092.3|44107.3|44087.3|1
1635497750000|2021-10-29 08:55:50|44113.2|44093.2|44112.3|44092.3|44114.8|44094.8|44112.3|44092.3|1
1635497760000|2021-10-29 08:56:00|44111.5|44091.5|44107.3|44087.3|44111.5|44091.5|44107.3|44087.3|1
1635497770000|2021-10-29 08:56:10|44104.8|44084.8|44104.8|44084.8|44104.8|44084.8|44104.8|44084.8|1
1635497780000|2021-10-29 08:56:20|44099.8|44079.8|44099.8|44079.8|44099.8|44079.8|44099.8|44079.8|0
1635497810000|2021-10-29 08:56:50|44094.8|44074.8|44094.8|44074.8|44094.8|44074.8|44094.8|44074.8|2
1635497820000|2021-10-29 08:57:00|44094|44074|44098.2|44078.2|44098.2|44078.2|44091.5|44071.5|9
1635497830000|2021-10-29 08:57:10|44102.3|44082.3|44104.8|44084.8|44104.8|44084.8|44102.3|44082.3|4
1635497840000|2021-10-29 08:57:20|44097.3|44077.3|44094.8|44074.8|44097.3|44077.3|44094.8|44074.8|14
1635497850000|2021-10-29 08:57:30|44095.7|44075.7|44097.3|44077.3|44097.3|44077.3|44095.7|44075.7|4
1635497860000|2021-10-29 08:57:40|||||||||2
1635497870000|2021-10-29 08:57:50|44094.8|44074.8|44094.8|44074.8|44094.8|44074.8|44094.8|44074.8|1
1635497890000|2021-10-29 08:58:10|44093.2|44073.2|44094.8|44074.8|44094.8|44074.8|44093.2|44073.2|0
1635497900000|2021-10-29 08:58:20|44097.3|44077.3|44100.7|44080.7|44100.7|44080.7|44097.3|44077.3|5
1635497910000|2021-10-29 08:58:30|||||||||9
1635497920000|2021-10-29 08:58:40|44099.8|44079.8|44099.8|44079.8|44099.8|44079.8|44099.8|44079.8|5
1635497930000|2021-10-29 08:58:50|||||||||3
1635497940000|2021-10-29 08:59:00|44100.7|44080.7|44097.3|44077.3|44102.3|44082.3|44097.3|44077.3|4
1635497950000|2021-10-29 08:59:10|44096.5|44076.5|44097.3|44077.3|44097.3|44077.3|44096.5|44076.5|0
1635497960000|2021-10-29 08:59:20|44094.8|44074.8|44089.8|44069.8|44094.8|44074.8|44089.8|44069.8|7
1635497970000|2021-10-29 08:59:30|44084.8|44064.8|44084|44064|44084.8|44064.8|44084|44064|1
1635497990000|2021-10-29 08:59:50|44079.8|44059.8|44079.8|44059.8|44079.8|44059.8|44077.3|44057.3|3
1635498000000|2021-10-29 09:00:00|44079|44059|44079|44059|44079|44059|44079|44059|2
1635498010000|2021-10-29 09:00:10|44078.2|44058.2|44089.8|44069.8|44089.8|44069.8|44078.2|44058.2|20
1635498020000|2021-10-29 09:00:20|44088.2|44068.2|44086.5|44066.5|44088.2|44068.2|44086.5|44066.5|3
1635498030000|2021-10-29 09:00:30|44082.3|44062.3|44079.8|44059.8|44082.3|44062.3|44079.8|44059.8|1
1635498040000|2021-10-29 09:00:40|||||||||3
1635498050000|2021-10-29 09:00:50|44078.2|44058.2|44069.8|44049.8|44078.2|44058.2|44069.8|44049.8|7
1635498060000|2021-10-29 09:01:00|44072.3|44052.3|44074.8|44054.8|44074.8|44054.8|44064.8|44044.8|15
1635498070000|2021-10-29 09:01:10|44081.5|44061.5|44081.5|44061.5|44081.5|44061.5|44081.5|44061.5|4
1635498080000|2021-10-29 09:01:20|44079.8|44059.8|44077.3|44057.3|44079.8|44059.8|44077.3|44057.3|7
1635498090000|2021-10-29 09:01:30|44079.8|44059.8|44079.8|44059.8|44079.8|44059.8|44079.8|44059.8|1
1635498100000|2021-10-29 09:01:40|44082.3|44062.3|44089|44069|44089|44069|44082.3|44062.3|2
1635498110000|2021-10-29 09:01:50|44097.3|44077.3|44097.3|44077.3|44097.3|44077.3|44097.3|44077.3|3
1635498120000|2021-10-29 09:02:00|44095.7|44075.7|44092.3|44072.3|44095.7|44075.7|44092.3|44072.3|18
1635498130000|2021-10-29 09:02:10|44093.2|44073.2|44102.3|44082.3|44102.3|44082.3|44093.2|44073.2|0
1635498140000|2021-10-29 09:02:20|44103.2|44083.2|44109.8|44089.8|44112.3|44092.3|44103.2|44083.2|4
1635498150000|2021-10-29 09:02:30|44109|44089|44086.5|44066.5|44109.8|44089.8|44086.5|44066.5|6
1635498160000|2021-10-29 09:02:40|||||||||2
1635498180000|2021-10-29 09:03:00|44084|44064|44084|44064|44084|44064|44084|44064|0
1635498190000|2021-10-29 09:03:10|44084.8|44064.8|44086.5|44066.5|44086.5|44066.5|44084|44064|3
1635498210000|2021-10-29 09:03:30|||||||||1
1635498230000|2021-10-29 09:03:50|44089|44069|44091.5|44071.5|44091.5|44071.5|44089|44069|1
1635498240000|2021-10-29 09:04:00|44096.5|44076.5|44096.5|44076.5|44096.5|44076.5|44096.5|44076.5|2
1635498250000|2021-10-29 09:04:10|44098.2|44078.2|44101.5|44081.5|44101.5|44081.5|44098.2|44078.2|2
1635498260000|2021-10-29 09:04:20|44100.7|44080.7|44101.5|44081.5|44101.5|44081.5|44099|44079|1
1635498270000|2021-10-29 09:04:30|44104|44084|44104|44084|44104|44084|44104|44084|4
1635498280000|2021-10-29 09:04:40|44106.5|44086.5|44111.5|44091.5|44111.5|44091.5|44106.5|44086.5|5
1635498290000|2021-10-29 09:04:50|||||||||3
1635498300000|2021-10-29 09:05:00|44100.7|44080.7|44096.5|44076.5|44101.5|44081.5|44096.5|44076.5|9
1635498310000|2021-10-29 09:05:10|44081.5|44061.5|44076.5|44056.5|44081.5|44061.5|44076.5|44056.5|15
1635498320000|2021-10-29 09:05:20|44074|44054|44074|44054|44074|44054|44074|44054|2
1635498330000|2021-10-29 09:05:30|44071.5|44051.5|44066.5|44046.5|44071.5|44051.5|44066.5|44046.5|7
1635498340000|2021-10-29 09:05:40|44065.7|44045.7|44069|44049|44069|44049|44065.7|44045.7|5
1635498350000|2021-10-29 09:05:50|44075.7|44055.7|44075.7|44055.7|44075.7|44055.7|44075.7|44055.7|2
1635498360000|2021-10-29 09:06:00|44076.5|44056.5|44096.5|44076.5|44097.3|44077.3|44076.5|44056.5|18
1635498370000|2021-10-29 09:06:10|44094|44074|44096.5|44076.5|44096.5|44076.5|44091.5|44071.5|2
1635498380000|2021-10-29 09:06:20|44094|44074|44091.5|44071.5|44094|44074|44091.5|44071.5|0
1635498390000|2021-10-29 09:06:30|44089.8|44069.8|44088.2|44068.2|44089.8|44069.8|44088.2|44068.2|3
1635498400000|2021-10-29 09:06:40|44086.5|44066.5|44086.5|44066.5|44089|44069|44086.5|44066.5|1
1635498410000|2021-10-29 09:06:50|44084.8|44064.8|44084|44064|44084.8|44064.8|44084|44064|2
1635498430000|2021-10-29 09:07:10|44083.1|44063.1|44081.5|44061.5|44083.1|44063.1|44081.5|44061.5|5
1635498440000|2021-10-29 09:07:20|44082.3|44062.3|44081.5|44061.5|44082.3|44062.3|44081.5|44061.5|2
1635498450000|2021-10-29 09:07:30|44080.6|44060.6|44081.5|44061.5|44081.5|44061.5|44078.1|44058.1|0
1635498460000|2021-10-29 09:07:40|44080.6|44060.6|44081.5|44061.5|44081.5|44061.5|44080.6|44060.6|0
1635498470000|2021-10-29 09:07:50|44083.1|44063.1|44084|44064|44084|44064|44083.1|44063.1|0
1635498480000|2021-10-29 09:08:00|||||||||2
1635498490000|2021-10-29 09:08:10|44085.6|44065.6|44089|44069|44089|44069|44085.6|44065.6|1
1635498500000|2021-10-29 09:08:20|||||||||2
1635498510000|2021-10-29 09:08:30|44079.8|44059.8|44079.8|44059.8|44079.8|44059.8|44079.8|44059.8|5
1635498520000|2021-10-29 09:08:40|44077.3|44057.3|44077.3|44057.3|44077.3|44057.3|44077.3|44057.3|2
1635498530000|2021-10-29 09:08:50|44078.1|44058.1|44079.8|44059.8|44079.8|44059.8|44078.1|44058.1|2
1635498540000|2021-10-29 09:09:00|||||||||1
1635498550000|2021-10-29 09:09:10|44079|44059|44074.8|44054.8|44079|44059|44074.8|44054.8|0
1635498570000|2021-10-29 09:09:30|44077.3|44057.3|44077.3|44057.3|44077.3|44057.3|44077.3|44057.3|2
1635498580000|2021-10-29 09:09:40|44079.8|44059.8|44078.1|44058.1|44079.8|44059.8|44078.1|44058.1|19
1635498610000|2021-10-29 09:10:10|44077.3|44057.3|44075.6|44055.6|44077.3|44057.3|44075.6|44055.6|0
1635498650000|2021-10-29 09:10:50|44076.5|44056.5|44073.1|44053.1|44076.5|44056.5|44072.3|44052.3|100
1635498670000|2021-10-29 09:11:10|44075.6|44055.6|44078.1|44058.1|44078.1|44058.1|44075.6|44055.6|5
1635498680000|2021-10-29 09:11:20|44077.3|44057.3|44075.6|44055.6|44077.3|44057.3|44075.6|44055.6|0
1635498690000|2021-10-29 09:11:30|||||||||2
1635498700000|2021-10-29 09:11:40|44074.8|44054.8|44083.1|44063.1|44083.1|44063.1|44073.1|44053.1|49
1635498710000|2021-10-29 09:11:50|44081.5|44061.5|44095.6|44075.6|44095.6|44075.6|44081.5|44061.5|6
1635498720000|2021-10-29 09:12:00|44094.8|44074.8|44099.8|44079.8|44099.8|44079.8|44094.8|44074.8|4
1635498730000|2021-10-29 09:12:10|44102.3|44082.3|44099.8|44079.8|44102.3|44082.3|44098.1|44078.1|11
1635498740000|2021-10-29 09:12:20|44100.6|44080.6|44102.3|44082.3|44102.3|44082.3|44100.6|44080.6|2
1635498750000|2021-10-29 09:12:30|44104.8|44084.8|44100.6|44080.6|44114.8|44094.8|44100.6|44080.6|9
1635498760000|2021-10-29 09:12:40|44102.3|44082.3|44107.3|44087.3|44107.3|44087.3|44102.3|44082.3|11
1635498770000|2021-10-29 09:12:50|44101.5|44081.5|44099|44079|44101.5|44081.5|44099|44079|2
1635498780000|2021-10-29 09:13:00|44097.3|44077.3|44098.1|44078.1|44098.1|44078.1|44097.3|44077.3|1
1635498800000|2021-10-29 09:13:20|44100.6|44080.6|44100.6|44080.6|44100.6|44080.6|44100.6|44080.6|1
1635498810000|2021-10-29 09:13:30|44101.5|44081.5|44105.6|44085.6|44105.6|44085.6|44101.5|44081.5|4
1635498820000|2021-10-29 09:13:40|44108.1|44088.1|44115.6|44095.6|44115.6|44095.6|44108.1|44088.1|9
1635498830000|2021-10-29 09:13:50|44118.1|44098.1|44105.6|44085.6|44120.6|44100.6|44105.6|44085.6|11
1635498840000|2021-10-29 09:14:00|44108.1|44088.1|44117.3|44097.3|44117.3|44097.3|44104|44084|5
1635498850000|2021-10-29 09:14:10|44114.8|44094.8|44119.8|44099.8|44120.6|44100.6|44114.8|44094.8|8
1635498860000|2021-10-29 09:14:20|44118.1|44098.1|44118.1|44098.1|44118.1|44098.1|44115.6|44095.6|3
1635498870000|2021-10-29 09:14:30|44119.8|44099.8|44110.6|44090.6|44119.8|44099.8|44110.6|44090.6|8
1635498890000|2021-10-29 09:14:50|44108.9|44088.9|44098.9|44078.9|44110.6|44090.6|44098.9|44078.9|11
1635498900000|2021-10-29 09:15:00|44096.4|44076.4|44091.4|44071.4|44096.4|44076.4|44091.4|44071.4|2
1635498910000|2021-10-29 09:15:10|44098.9|44078.9|44100.6|44080.6|44100.6|44080.6|44098.9|44078.9|10
1635498920000|2021-10-29 09:15:20|44093.1|44073.1|44091.4|44071.4|44093.1|44073.1|44091.4|44071.4|7
1635498940000|2021-10-29 09:15:40|44093.1|44073.1|44093.1|44073.1|44093.9|44073.9|44093.1|44073.1|1
1635498950000|2021-10-29 09:15:50|44093.9|44073.9|44088.9|44068.9|44096.4|44076.4|44088.9|44068.9|1
1635498960000|2021-10-29 09:16:00|44086.4|44066.4|44086.4|44066.4|44086.4|44066.4|44086.4|44066.4|2
1635498970000|2021-10-29 09:16:10|||||||||3
1635498980000|2021-10-29 09:16:20|44083.9|44063.9|44086.4|44066.4|44086.4|44066.4|44081.4|44061.4|5
1635498990000|2021-10-29 09:16:30|||||||||1
1635499000000|2021-10-29 09:16:40|44088.1|44068.1|44093.1|44073.1|44096.4|44076.4|44088.1|44068.1|3
1635499010000|2021-10-29 09:16:50|44091.4|44071.4|44083.9|44063.9|44091.4|44071.4|44083.9|44063.9|3
1635499020000|2021-10-29 09:17:00|44086.4|44066.4|44086.4|44066.4|44086.4|44066.4|44086.4|44066.4|1
1635499030000|2021-10-29 09:17:10|44083.9|44063.9|44081.4|44061.4|44083.9|44063.9|44081.4|44061.4|0
1635499040000|2021-10-29 09:17:20|||||||||2
1635499050000|2021-10-29 09:17:30|44079.8|44059.8|44079.8|44059.8|44079.8|44059.8|44079.8|44059.8|3
1635499060000|2021-10-29 09:17:40|44074.8|44054.8|44083.9|44063.9|44083.9|44063.9|44073.9|44053.9|5
1635499070000|2021-10-29 09:17:50|44081.4|44061.4|44081.4|44061.4|44086.4|44066.4|44081.4|44061.4|4
1635499080000|2021-10-29 09:18:00|44076.4|44056.4|44071.4|44051.4|44076.4|44056.4|44071.4|44051.4|10
1635499090000|2021-10-29 09:18:10|44068.9|44048.9|44071.4|44051.4|44071.4|44051.4|44068.9|44048.9|7
1635499100000|2021-10-29 09:18:20|44080.6|44060.6|44080.6|44060.6|44080.6|44060.6|44080.6|44060.6|1
1635499110000|2021-10-29 09:18:30|44079.8|44059.8|44068.9|44048.9|44079.8|44059.8|44068.9|44048.9|1
1635499120000|2021-10-29 09:18:40|||||||||1
1635499130000|2021-10-29 09:18:50|44068.1|44048.1|44063.9|44043.9|44068.1|44048.1|44063.9|44043.9|4
1635499140000|2021-10-29 09:19:00|44065.6|44045.6|44061.4|44041.4|44069.8|44049.8|44061.4|44041.4|24
1635499150000|2021-10-29 09:19:10|44058.9|44038.9|44058.9|44038.9|44058.9|44038.9|44057.3|44037.3|4
1635499160000|2021-10-29 09:19:20|44056.4|44036.4|44063.1|44043.1|44063.1|44043.1|44056.4|44036.4|11
1635499180000|2021-10-29 09:19:40|44061.4|44041.4|44061.4|44041.4|44061.4|44041.4|44061.4|44041.4|1
1635499190000|2021-10-29 09:19:50|44058.9|44038.9|44061.4|44041.4|44061.4|44041.4|44056.4|44036.4|1
1635499200000|2021-10-29 09:20:00|44063.1|44043.1|44066.4|44046.4|44066.4|44046.4|44063.1|44043.1|9
1635499210000|2021-10-29 09:20:10|44067.3|44047.3|44071.4|44051.4|44071.4|44051.4|44067.3|44047.3|2
1635499220000|2021-10-29 09:20:20|44068.1|44048.1|44066.4|44046.4|44068.1|44048.1|44063.9|44043.9|7
1635499230000|2021-10-29 09:20:30|44063.9|44043.9|44061.4|44041.4|44063.9|44043.9|44061.4|44041.4|0
1635499240000|2021-10-29 09:20:40|44048.1|44028.1|44041.4|44021.4|44050.6|44030.6|44041.4|44021.4|11
1635499250000|2021-10-29 09:20:50|44040.6|44020.6|44045.6|44025.6|44046.4|44026.4|44040.6|44020.6|6
1635499260000|2021-10-29 09:21:00|44048.1|44028.1|44048.1|44028.1|44048.1|44028.1|44043.1|44023.1|5
1635499290000|2021-10-29 09:21:30|44048.9|44028.9|44045.6|44025.6|44048.9|44028.9|44045.6|44025.6|6
1635499300000|2021-10-29 09:21:40|||||||||4
1635499310000|2021-10-29 09:21:50|44046.4|44026.4|44048.1|44028.1|44048.1|44028.1|44046.4|44026.4|1
1635499320000|2021-10-29 09:22:00|44048.9|44028.9|44050.6|44030.6|44050.6|44030.6|44048.9|44028.9|1
1635499330000|2021-10-29 09:22:10|44049.8|44029.8|44050.6|44030.6|44050.6|44030.6|44048.1|44028.1|4
1635499340000|2021-10-29 09:22:20|44053.1|44033.1|44050.6|44030.6|44053.1|44033.1|44050.6|44030.6|0
1635499350000|2021-10-29 09:22:30|44053.1|44033.1|44053.1|44033.1|44053.1|44033.1|44053.1|44033.1|4
1635499360000|2021-10-29 09:22:40|44055.6|44035.6|44055.6|44035.6|44055.6|44035.6|44055.6|44035.6|1
1635499370000|2021-10-29 09:22:50|44058.1|44038.1|44058.1|44038.1|44058.1|44038.1|44055.6|44035.6|2
1635499380000|2021-10-29 09:23:00|44060.6|44040.6|44053.1|44033.1|44060.6|44040.6|44053.1|44033.1|9
1635499390000|2021-10-29 09:23:10|44055.6|44035.6|44064.8|44044.8|44064.8|44044.8|44053.1|44033.1|3
1635499400000|2021-10-29 09:23:20|44067.3|44047.3|44067.3|44047.3|44067.3|44047.3|44067.3|44047.3|2
1635499410000|2021-10-29 09:23:30|44073.1|44053.1|44076.4|44056.4|44078.1|44058.1|44073.1|44053.1|8
1635499420000|2021-10-29 09:23:40|44078.1|44058.1|44075.6|44055.6|44078.1|44058.1|44075.6|44055.6|1
1635499430000|2021-10-29 09:23:50|44073.1|44053.1|44070.6|44050.6|44073.1|44053.1|44068.1|44048.1|3
1635499440000|2021-10-29 09:24:00|44068.1|44048.1|44068.1|44048.1|44073.1|44053.1|44068.1|44048.1|4
1635499450000|2021-10-29 09:24:10|44070.6|44050.6|44070.6|44050.6|44070.6|44050.6|44070.6|44050.6|3
1635499460000|2021-10-29 09:24:20|44071.4|44051.4|44070.6|44050.6|44072.3|44052.3|44070.6|44050.6|1
1635499470000|2021-10-29 09:24:30|44072.3|44052.3|44073.1|44053.1|44073.1|44053.1|44072.3|44052.3|1
1635499480000|2021-10-29 09:24:40|44070.6|44050.6|44068.1|44048.1|44070.6|44050.6|44068.1|44048.1|1
1635499490000|2021-10-29 09:24:50|44065.6|44045.6|44066.4|44046.4|44066.4|44046.4|44065.6|44045.6|0
1635499500000|2021-10-29 09:25:00|44068.1|44048.1|44075.6|44055.6|44075.6|44055.6|44068.1|44048.1|7
1635499510000|2021-10-29 09:25:10|44073.1|44053.1|44070.6|44050.6|44073.1|44053.1|44070.6|44050.6|5
1635499540000|2021-10-29 09:25:40|44068.1|44048.1|44058.1|44038.1|44068.1|44048.1|44058.1|44038.1|11
1635499570000|2021-10-29 09:26:10|44053.1|44033.1|44058.9|44038.9|44058.9|44038.9|44053.1|44033.1|10
1635499580000|2021-10-29 09:26:20|44060.6|44040.6|44060.6|44040.6|44060.6|44040.6|44060.6|44040.6|2
1635499590000|2021-10-29 09:26:30|44062.3|44042.3|44064.8|44044.8|44064.8|44044.8|44060.6|44040.6|1
1635499600000|2021-10-29 09:26:40|44065.6|44045.6|44065.6|44045.6|44065.6|44045.6|44065.6|44045.6|0
1635499610000|2021-10-29 09:26:50|44064.8|44044.8|44064.8|44044.8|44064.8|44044.8|44064.8|44044.8|2
1635499620000|2021-10-29 09:27:00|44063.9|44043.9|44065.6|44045.6|44065.6|44045.6|44062.3|44042.3|1
1635499630000|2021-10-29 09:27:10|44060.6|44040.6|44064.8|44044.8|44064.8|44044.8|44060.6|44040.6|1
1635499640000|2021-10-29 09:27:20|44060.6|44040.6|44061.4|44041.4|44061.4|44041.4|44060.6|44040.6|0
1635499650000|2021-10-29 09:27:30|44064.8|44044.8|44059.8|44039.8|44064.8|44044.8|44057.3|44037.3|8
1635499680000|2021-10-29 09:28:00|44060.6|44040.6|44060.6|44040.6|44060.6|44040.6|44060.6|44040.6|2
1635499690000|2021-10-29 09:28:10|44063.1|44043.1|44065.6|44045.6|44065.6|44045.6|44063.1|44043.1|7
1635499720000|2021-10-29 09:28:40|44064.8|44044.8|44066.4|44046.4|44066.4|44046.4|44064.8|44044.8|8
1635499740000|2021-10-29 09:29:00|44063.9|44043.9|44054.8|44034.8|44063.9|44043.9|44054.8|44034.8|3
1635499750000|2021-10-29 09:29:10|44055.6|44035.6|44058.9|44038.9|44058.9|44038.9|44055.6|44035.6|1
1635499760000|2021-10-29 09:29:20|44060.6|44040.6|44058.9|44038.9|44060.6|44040.6|44058.9|44038.9|14
1635499770000|2021-10-29 09:29:30|44056.4|44036.4|44058.1|44038.1|44058.1|44038.1|44056.4|44036.4|2
1635499780000|2021-10-29 09:29:40|44059.8|44039.8|44063.1|44043.1|44063.1|44043.1|44058.1|44038.1|2
1635499790000|2021-10-29 09:29:50|44056.4|44036.4|44056.4|44036.4|44056.4|44036.4|44056.4|44036.4|4
1635499800000|2021-10-29 09:30:00|44058.9|44038.9|44058.9|44038.9|44058.9|44038.9|44058.9|44038.9|7
1635499810000|2021-10-29 09:30:10|44058.1|44038.1|44053.9|44033.9|44058.1|44038.1|44053.9|44033.9|5
1635499820000|2021-10-29 09:30:20|44051.4|44031.4|44058.9|44038.9|44058.9|44038.9|44051.4|44031.4|5
1635499830000|2021-10-29 09:30:30|44058.1|44038.1|44058.1|44038.1|44058.1|44038.1|44058.1|44038.1|0
1635499860000|2021-10-29 09:31:00|44054.8|44034.8|44059.8|44039.8|44059.8|44039.8|44054.8|44034.8|14
1635499870000|2021-10-29 09:31:10|44058.1|44038.1|44059.8|44039.8|44059.8|44039.8|44058.1|44038.1|0
1635499880000|2021-10-29 09:31:20|44058.1|44038.1|44059.8|44039.8|44059.8|44039.8|44058.1|44038.1|0
1635499890000|2021-10-29 09:31:30|44058.1|44038.1|44059.8|44039.8|44059.8|44039.8|44058.1|44038.1|1
1635499900000|2021-10-29 09:31:40|44058.1|44038.1|44058.1|44038.1|44058.1|44038.1|44058.1|44038.1|0
1635499920000|2021-10-29 09:32:00|44055.6|44035.6|44055.6|44035.6|44055.6|44035.6|44055.6|44035.6|2
1635499930000|2021-10-29 09:32:10|44058.1|44038.1|44060.6|44040.6|44060.6|44040.6|44058.1|44038.1|6
1635499940000|2021-10-29 09:32:20|44061.4|44041.4|44061.4|44041.4|44061.4|44041.4|44061.4|44041.4|12
1635499950000|2021-10-29 09:32:30|44063.1|44043.1|44063.1|44043.1|44063.1|44043.1|44063.1|44043.1|0
1635499960000|2021-10-29 09:32:40|44070.6|44050.6|44080.6|44060.6|44080.6|44060.6|44070.6|44050.6|6
1635499970000|2021-10-29 09:32:50|44077.2|44057.2|44075.6|44055.6|44077.2|44057.2|44075.6|44055.6|5
1635499980000|2021-10-29 09:33:00|44077.2|44057.2|44078.1|44058.1|44078.1|44058.1|44075.6|44055.6|4
1635499990000|2021-10-29 09:33:10|44075.6|44055.6|44075.6|44055.6|44075.6|44055.6|44075.6|44055.6|0
1635500000000|2021-10-29 09:33:20|44074.7|44054.7|44072.2|44052.2|44074.7|44054.7|44072.2|44052.2|1
1635500010000|2021-10-29 09:33:30|44070.6|44050.6|44070.6|44050.6|44070.6|44050.6|44070.6|44050.6|1
1635500020000|2021-10-29 09:33:40|44073.1|44053.1|44073.1|44053.1|44073.1|44053.1|44073.1|44053.1|0
1635500030000|2021-10-29 09:33:50|44070.6|44050.6|44070.6|44050.6|44070.6|44050.6|44070.6|44050.6|0
1635500040000|2021-10-29 09:34:00|44068.1|44048.1|44068.1|44048.1|44068.1|44048.1|44068.1|44048.1|1
1635500050000|2021-10-29 09:34:10|44065.6|44045.6|44068.1|44048.1|44068.1|44048.1|44065.6|44045.6|2
1635500060000|2021-10-29 09:34:20|44070.6|44050.6|44070.6|44050.6|44070.6|44050.6|44070.6|44050.6|0
1635500080000|2021-10-29 09:34:40|44068.1|44048.1|44068.1|44048.1|44068.1|44048.1|44068.1|44048.1|2
1635500100000|2021-10-29 09:35:00|44070.6|44050.6|44070.6|44050.6|44070.6|44050.6|44070.6|44050.6|3
1635500110000|2021-10-29 09:35:10|44073.1|44053.1|44073.1|44053.1|44073.1|44053.1|44073.1|44053.1|0
1635500120000|2021-10-29 09:35:20|44075.6|44055.6|44078.1|44058.1|44078.1|44058.1|44075.6|44055.6|5
1635500130000|2021-10-29 09:35:30|44079.7|44059.7|44079.7|44059.7|44079.7|44059.7|44077.2|44057.2|4
1635500150000|2021-10-29 09:35:50|44078.9|44058.9|44075.6|44055.6|44078.9|44058.9|44075.6|44055.6|1
1635500160000|2021-10-29 09:36:00|44073.1|44053.1|44073.1|44053.1|44073.1|44053.1|44073.1|44053.1|1
1635500170000|2021-10-29 09:36:10|44073.9|44053.9|44075.6|44055.6|44075.6|44055.6|44073.1|44053.1|0
1635500180000|2021-10-29 09:36:20|44074.7|44054.7|44073.1|44053.1|44074.7|44054.7|44073.1|44053.1|0
1635500190000|2021-10-29 09:36:30|44070.6|44050.6|44070.6|44050.6|44070.6|44050.6|44070.6|44050.6|1
1635500200000|2021-10-29 09:36:40|||||||||3
1635500210000|2021-10-29 09:36:50|44068.1|44048.1|44065.6|44045.6|44068.1|44048.1|44065.6|44045.6|4
1635500230000|2021-10-29 09:37:10|||||||||2
1635500240000|2021-10-29 09:37:20|||||||||1
1635500250000|2021-10-29 09:37:30|44067.2|44047.2|44070.6|44050.6|44070.6|44050.6|44067.2|44047.2|4
1635500260000|2021-10-29 09:37:40|44073.1|44053.1|44074.7|44054.7|44074.7|44054.7|44073.1|44053.1|2
1635500280000|2021-10-29 09:38:00|||||||||1
1635500300000|2021-10-29 09:38:20|44065.6|44045.6|44062.2|44042.2|44065.6|44045.6|44062.2|44042.2|6
1635500310000|2021-10-29 09:38:30|44060.6|44040.6|44060.6|44040.6|44060.6|44040.6|44060.6|44040.6|12
1635500320000|2021-10-29 09:38:40|44059.7|44039.7|44059.7|44039.7|44063.1|44043.1|44059.7|44039.7|4
1635500340000|2021-10-29 09:39:00|44060.6|44040.6|44063.1|44043.1|44063.1|44043.1|44060.6|44040.6|2
1635500350000|2021-10-29 09:39:10|44060.6|44040.6|44060.6|44040.6|44060.6|44040.6|44060.6|44040.6|1
1635500360000|2021-10-29 09:39:20|44063.1|44043.1|44063.1|44043.1|44064.7|44044.7|44062.2|44042.2|6
1635500380000|2021-10-29 09:39:40|44065.6|44045.6|44065.6|44045.6|44065.6|44045.6|44065.6|44045.6|3
1635500390000|2021-10-29 09:39:50|44075.6|44055.6|44075.6|44055.6|44075.6|44055.6|44075.6|44055.6|2
1635500400000|2021-10-29 09:40:00|44074.7|44054.7|44073.1|44053.1|44074.7|44054.7|44073.1|44053.1|4
1635500410000|2021-10-29 09:40:10|44072.2|44052.2|44072.2|44052.2|44072.2|44052.2|44072.2|44052.2|0
1635500420000|2021-10-29 09:40:20|44069.7|44049.7|44069.7|44049.7|44069.7|44049.7|44069.7|44049.7|2
1635500430000|2021-10-29 09:40:30|||||||||1
1635500440000|2021-10-29 09:40:40|44070.6|44050.6|44073.9|44053.9|44073.9|44053.9|44070.6|44050.6|5
1635500450000|2021-10-29 09:40:50|44067.2|44047.2|44059.7|44039.7|44068.1|44048.1|44059.7|44039.7|4
1635500460000|2021-10-29 09:41:00|44060.6|44040.6|44055.6|44035.6|44060.6|44040.6|44055.6|44035.6|1
1635500470000|2021-10-29 09:41:10|44048.1|44028.1|44045.6|44025.6|44048.1|44028.1|44045.6|44025.6|2
1635500480000|2021-10-29 09:41:20|||||||||1
1635500490000|2021-10-29 09:41:30|44044.7|44024.7|44036.4|44016.4|44044.7|44024.7|44036.4|44016.4|19
1635500500000|2021-10-29 09:41:40|44033.9|44013.9|44033.9|44013.9|44033.9|44013.9|44033.9|44013.9|3
1635500510000|2021-10-29 09:41:50|44033.1|44013.1|44039.7|44019.7|44039.7|44019.7|44032.2|44012.2|7
1635500520000|2021-10-29 09:42:00|44040.6|44020.6|44043|44023|44043|44023|44040.6|44020.6|0
1635500530000|2021-10-29 09:42:10|44048.1|44028.1|44055.6|44035.6|44055.6|44035.6|44048.1|44028.1|2
1635500550000|2021-10-29 09:42:30|44054.7|44034.7|44054.7|44034.7|44054.7|44034.7|44054.7|44034.7|2
1635500560000|2021-10-29 09:42:40|||||||||2
1635500570000|2021-10-29 09:42:50|44053.1|44033.1|44049.7|44029.7|44054.7|44034.7|44049.7|44029.7|2
1635500580000|2021-10-29 09:43:00|44051.4|44031.4|44071.4|44051.4|44073.1|44053.1|44051.4|44031.4|7
1635500590000|2021-10-29 09:43:10|44068.9|44048.9|44066.4|44046.4|44071.4|44051.4|44066.4|44046.4|4
1635500600000|2021-10-29 09:43:20|44068|44048|44068.9|44048.9|44068.9|44048.9|44068|44048|6
1635500610000|2021-10-29 09:43:30|44069.7|44049.7|44069.7|44049.7|44069.7|44049.7|44069.7|44049.7|2
1635500620000|2021-10-29 09:43:40|44072.2|44052.2|44072.2|44052.2|44072.2|44052.2|44072.2|44052.2|0
1635500630000|2021-10-29 09:43:50|44070.5|44050.5|44073|44053|44073|44053|44070.5|44050.5|1
1635500640000|2021-10-29 09:44:00|44075.5|44055.5|44073|44053|44075.5|44055.5|44073|44053|0
1635500650000|2021-10-29 09:44:10|44075.5|44055.5|44085.5|44065.5|44085.5|44065.5|44075.5|44055.5|1
1635500660000|2021-10-29 09:44:20|44088|44068|44090.5|44070.5|44090.5|44070.5|44088|44068|2
1635500670000|2021-10-29 09:44:30|44091.4|44071.4|44090.5|44070.5|44091.4|44071.4|44088.9|44068.9|9
1635500680000|2021-10-29 09:44:40|44093|44073|44100.5|44080.5|44100.5|44080.5|44093|44073|5
1635500690000|2021-10-29 09:44:50|44098|44078|44098|44078|44098|44078|44098|44078|2
1635500700000|2021-10-29 09:45:00|44098.9|44078.9|44105.5|44085.5|44105.5|44085.5|44095.5|44075.5|7
1635500710000|2021-10-29 09:45:10|44108|44088|44104.7|44084.7|44108|44088|44104.7|44084.7|13
1635500720000|2021-10-29 09:45:20|44103|44083|44100.5|44080.5|44103|44083|44100.5|44080.5|0
1635500730000|2021-10-29 09:45:30|44099.7|44079.7|44098|44078|44099.7|44079.7|44098|44078|2
1635500740000|2021-10-29 09:45:40|44097.2|44077.2|44099.7|44079.7|44099.7|44079.7|44097.2|44077.2|4
1635500750000|2021-10-29 09:45:50|44100.5|44080.5|44113|44093|44114.7|44094.7|44100.5|44080.5|8
1635500760000|2021-10-29 09:46:00|44115.5|44095.5|44120.5|44100.5|44124.7|44104.7|44115.5|44095.5|1
1635500770000|2021-10-29 09:46:10|44122.2|44102.2|44123|44103|44124.7|44104.7|44122.2|44102.2|4
1635500780000|2021-10-29 09:46:20|44120.5|44100.5|44120.5|44100.5|44120.5|44100.5|44120.5|44100.5|1
1635500790000|2021-10-29 09:46:30|44117.2|44097.2|44117.2|44097.2|44117.2|44097.2|44117.2|44097.2|2
1635500800000|2021-10-29 09:46:40|44118|44098|44113|44093|44118|44098|44113|44093|2
1635500810000|2021-10-29 09:46:50|44113.9|44093.9|44123|44103|44123|44103|44113.9|44093.9|6
1635500820000|2021-10-29 09:47:00|44128|44108|44136.4|44116.4|44138|44118|44128|44108|9
1635500830000|2021-10-29 09:47:10|44137.2|44117.2|44137.2|44117.2|44137.2|44117.2|44137.2|44117.2|18
1635500840000|2021-10-29 09:47:20|44135.5|44115.5|44135.5|44115.5|44135.5|44115.5|44135.5|44115.5|1
1635500850000|2021-10-29 09:47:30|44133|44113|44135.5|44115.5|44135.5|44115.5|44133|44113|4
1635500860000|2021-10-29 09:47:40|44138|44118|44135.5|44115.5|44138|44118|44135.5|44115.5|1
1635500870000|2021-10-29 09:47:50|44138|44118|44138|44118|44138|44118|44138|44118|5
1635500880000|2021-10-29 09:48:00|44135.5|44115.5|44137.2|44117.2|44137.2|44117.2|44133|44113|10
1635500890000|2021-10-29 09:48:10|44136.4|44116.4|44133|44113|44138|44118|44133|44113|5
1635500900000|2021-10-29 09:48:20|44135.5|44115.5|44135.5|44115.5|44135.5|44115.5|44133|44113|14
1635500920000|2021-10-29 09:48:40|44137.2|44117.2|44137.2|44117.2|44137.2|44117.2|44137.2|44117.2|1
1635500930000|2021-10-29 09:48:50|44136.4|44116.4|44136.4|44116.4|44136.4|44116.4|44136.4|44116.4|0
1635500940000|2021-10-29 09:49:00|44137.2|44117.2|44137.2|44117.2|44137.2|44117.2|44137.2|44117.2|0
1635500970000|2021-10-29 09:49:30|44138|44118|44164.7|44144.7|44164.7|44144.7|44138|44118|27
1635500980000|2021-10-29 09:49:40|44163|44143|44160.5|44140.5|44163|44143|44160.5|44140.5|5
1635500990000|2021-10-29 09:49:50|44159.7|44139.7|44157.2|44137.2|44159.7|44139.7|44157.2|44137.2|9
1635501000000|2021-10-29 09:50:00|||||||||4
1635501010000|2021-10-29 09:50:10|44158|44138|44158|44138|44158|44138|44158|44138|5
1635501020000|2021-10-29 09:50:20|44160.5|44140.5|44170.5|44150.5|44170.5|44150.5|44160.5|44140.5|12
1635501030000|2021-10-29 09:50:30|44175.5|44155.5|44175.5|44155.5|44175.5|44155.5|44175.5|44155.5|6
1635501040000|2021-10-29 09:50:40|44177.2|44157.2|44190.5|44170.5|44190.5|44170.5|44177.2|44157.2|17
1635501050000|2021-10-29 09:50:50|44185.5|44165.5|44188.9|44168.9|44191.4|44171.4|44168.9|44148.9|54
1635501060000|2021-10-29 09:51:00|44191.4|44171.4|44192.2|44172.2|44202.2|44182.2|44191.4|44171.4|16
1635501070000|2021-10-29 09:51:10|44189.7|44169.7|44189.7|44169.7|44189.7|44169.7|44187.2|44167.2|1
1635501080000|2021-10-29 09:51:20|44190.5|44170.5|44192.2|44172.2|44192.2|44172.2|44190.5|44170.5|17
1635501090000|2021-10-29 09:51:30|44194.7|44174.7|44192.2|44172.2|44194.7|44174.7|44192.2|44172.2|4
1635501100000|2021-10-29 09:51:40|44193.9|44173.9|44194.7|44174.7|44194.7|44174.7|44193.9|44173.9|11
1635501110000|2021-10-29 09:51:50|44192.2|44172.2|44197.2|44177.2|44197.2|44177.2|44192.2|44172.2|7
1635501120000|2021-10-29 09:52:00|44196.4|44176.4|44197.2|44177.2|44197.2|44177.2|44194.7|44174.7|2
1635501130000|2021-10-29 09:52:10|44194.7|44174.7|44194.7|44174.7|44194.7|44174.7|44194.7|44174.7|6
1635501140000|2021-10-29 09:52:20|||||||||4
1635501160000|2021-10-29 09:52:40|44193.9|44173.9|44194.7|44174.7|44194.7|44174.7|44192.2|44172.2|3
1635501170000|2021-10-29 09:52:50|44197.2|44177.2|44197.2|44177.2|44197.2|44177.2|44197.2|44177.2|0
1635501180000|2021-10-29 09:53:00|44199.7|44179.7|44202.2|44182.2|44202.2|44182.2|44199.7|44179.7|7
1635501190000|2021-10-29 09:53:10|44207.2|44187.2|44202.2|44182.2|44207.2|44187.2|44202.2|44182.2|19
1635501200000|2021-10-29 09:53:20|44200.5|44180.5|44202.2|44182.2|44202.2|44182.2|44199.7|44179.7|8
1635501210000|2021-10-29 09:53:30|44204.7|44184.7|44223.8|44203.8|44232.2|44212.2|44204.7|44184.7|21
1635501220000|2021-10-29 09:53:40|44218.8|44198.8|44218.8|44198.8|44222.2|44202.2|44216.3|44196.3|9
1635501230000|2021-10-29 09:53:50|44218|44198|44203.8|44183.8|44218|44198|44203|44183|20
1635501240000|2021-10-29 09:54:00|44198.8|44178.8|44201.3|44181.3|44201.3|44181.3|44198.8|44178.8|4
1635501250000|2021-10-29 09:54:10|44200.5|44180.5|44198|44178|44200.5|44180.5|44198|44178|4
1635501260000|2021-10-29 09:54:20|44198.8|44178.8|44198.8|44178.8|44198.8|44178.8|44198.8|44178.8|0
1635501270000|2021-10-29 09:54:30|44196.3|44176.3|44196.3|44176.3|44196.3|44176.3|44196.3|44176.3|2
1635501280000|2021-10-29 09:54:40|44197.2|44177.2|44198.8|44178.8|44198.8|44178.8|44197.2|44177.2|4
1635501290000|2021-10-29 09:54:50|||||||||1
1635501300000|2021-10-29 09:55:00|||||||||31
1635501310000|2021-10-29 09:55:10|||||||||1
1635501320000|2021-10-29 09:55:20|44196.3|44176.3|44196.3|44176.3|44196.3|44176.3|44196.3|44176.3|3
1635501340000|2021-10-29 09:55:40|44198.8|44178.8|44196.3|44176.3|44198.8|44178.8|44196.3|44176.3|7
1635501360000|2021-10-29 09:56:00|44197.2|44177.2|44201.3|44181.3|44201.3|44181.3|44197.2|44177.2|4
1635501370000|2021-10-29 09:56:10|44198.8|44178.8|44198.8|44178.8|44198.8|44178.8|44198.8|44178.8|0
1635501380000|2021-10-29 09:56:20|||||||||5
1635501390000|2021-10-29 09:56:30|44201.3|44181.3|44201.3|44181.3|44201.3|44181.3|44201.3|44181.3|2
1635501400000|2021-10-29 09:56:40|44198.8|44178.8|44196.3|44176.3|44198.8|44178.8|44196.3|44176.3|1
1635501410000|2021-10-29 09:56:50|44198.8|44178.8|44193.8|44173.8|44198.8|44178.8|44193.8|44173.8|12
1635501420000|2021-10-29 09:57:00|44191.3|44171.3|44186.3|44166.3|44191.3|44171.3|44186.3|44166.3|4
1635501430000|2021-10-29 09:57:10|44183.8|44163.8|44190.5|44170.5|44193|44173|44183.8|44163.8|7
1635501440000|2021-10-29 09:57:20|44191.3|44171.3|44191.3|44171.3|44191.3|44171.3|44188.8|44168.8|12
1635501450000|2021-10-29 09:57:30|44199.7|44179.7|44198.8|44178.8|44203.8|44183.8|44198.8|44178.8|4
1635501460000|2021-10-29 09:57:40|44196.3|44176.3|44198.8|44178.8|44198.8|44178.8|44196.3|44176.3|2
1635501470000|2021-10-29 09:57:50|44196.3|44176.3|44196.3|44176.3|44196.3|44176.3|44196.3|44176.3|7
1635501490000|2021-10-29 09:58:10|44195.5|44175.5|44193.8|44173.8|44195.5|44175.5|44193.8|44173.8|0
1635501500000|2021-10-29 09:58:20|44186.3|44166.3|44171.3|44151.3|44186.3|44166.3|44171.3|44151.3|18
1635501510000|2021-10-29 09:58:30|44168.8|44148.8|44173.8|44153.8|44173.8|44153.8|44168.8|44148.8|12
1635501520000|2021-10-29 09:58:40|44175.5|44155.5|44186.3|44166.3|44186.3|44166.3|44175.5|44155.5|7
1635501530000|2021-10-29 09:58:50|44183.8|44163.8|44184.7|44164.7|44184.7|44164.7|44183|44163|14
1635501540000|2021-10-29 09:59:00|||||||||3
1635501550000|2021-10-29 09:59:10|44182.2|44162.2|44182.2|44162.2|44182.2|44162.2|44182.2|44162.2|4
1635501560000|2021-10-29 09:59:20|44183|44163|44199.7|44179.7|44199.7|44179.7|44183|44163|10
1635501570000|2021-10-29 09:59:30|44202.2|44182.2|44208|44188|44208|44188|44202.2|44182.2|17
1635501580000|2021-10-29 09:59:40|44210.5|44190.5|44231.3|44211.3|44234.7|44214.7|44210.5|44190.5|32
1635501590000|2021-10-29 09:59:50|44226.3|44206.3|44228|44208|44228|44208|44225.5|44205.5|4
1635501600000|2021-10-29 10:00:00|44226.3|44206.3|44245.5|44225.5|44245.5|44225.5|44218|44198|37
1635501610000|2021-10-29 10:00:10|44250.5|44230.5|44258|44238|44260.5|44240.5|44250.5|44230.5|31
1635501620000|2021-10-29 10:00:20|44258.8|44238.8|44256.3|44236.3|44261.3|44241.3|44255.5|44235.5|13
1635501630000|2021-10-29 10:00:30|44253.8|44233.8|44256.3|44236.3|44258|44238|44253.8|44233.8|5
1635501640000|2021-10-29 10:00:40|44255.5|44235.5|44238|44218|44256.3|44236.3|44238|44218|25
1635501650000|2021-10-29 10:00:50|44236.3|44216.3|44236.3|44216.3|44236.3|44216.3|44236.3|44216.3|7
1635501660000|2021-10-29 10:01:00|44234.6|44214.6|44239.6|44219.6|44239.6|44219.6|44234.6|44214.6|2
1635501670000|2021-10-29 10:01:10|44237.1|44217.1|44239.6|44219.6|44239.6|44219.6|44237.1|44217.1|6
1635501680000|2021-10-29 10:01:20|44242.1|44222.1|44242.1|44222.1|44242.1|44222.1|44242.1|44222.1|1
1635501690000|2021-10-29 10:01:30|44241.3|44221.3|44243|44223|44243|44223|44241.3|44221.3|5
1635501700000|2021-10-29 10:01:40|44238|44218|44233|44213|44238|44218|44233|44213|10
1635501710000|2021-10-29 10:01:50|44232.2|44212.2|44229.7|44209.7|44234.7|44214.7|44229.7|44209.7|8
1635501720000|2021-10-29 10:02:00|44230.5|44210.5|44229.7|44209.7|44234.7|44214.7|44229.7|44209.7|6
1635501730000|2021-10-29 10:02:10|44234.7|44214.7|44234.7|44214.7|44234.7|44214.7|44234.7|44214.7|1
1635501760000|2021-10-29 10:02:40|44234.6|44214.6|44247.1|44227.1|44247.1|44227.1|44234.6|44214.6|18
1635501770000|2021-10-29 10:02:50|44252.1|44232.1|44264.6|44244.6|44264.6|44244.6|44252.1|44232.1|10
1635501780000|2021-10-29 10:03:00|44262.1|44242.1|44259.6|44239.6|44262.1|44242.1|44259.6|44239.6|4
1635501800000|2021-10-29 10:03:20|44258|44238|44258|44238|44258|44238|44258|44238|8
1635501810000|2021-10-29 10:03:30|||||||||2
1635501820000|2021-10-29 10:03:40|44254.6|44234.6|44243.8|44223.8|44254.6|44234.6|44239.6|44219.6|10
1635501830000|2021-10-29 10:03:50|44242.1|44222.1|44239.6|44219.6|44247.1|44227.1|44237.1|44217.1|23
1635501840000|2021-10-29 10:04:00|44236.3|44216.3|44232.1|44212.1|44236.3|44216.3|44232.1|44212.1|2
1635501850000|2021-10-29 10:04:10|44235.5|44215.5|44234.6|44214.6|44235.5|44215.5|44234.6|44214.6|3
1635501860000|2021-10-29 10:04:20|44235.5|44215.5|44239.6|44219.6|44242.1|44222.1|44235.5|44215.5|1
1635501870000|2021-10-29 10:04:30|44238.8|44218.8|44237.1|44217.1|44238.8|44218.8|44237.1|44217.1|8
1635501880000|2021-10-29 10:04:40|44234.6|44214.6|44234.6|44214.6|44234.6|44214.6|44234.6|44214.6|4
1635501890000|2021-10-29 10:04:50|44233.8|44213.8|44212.1|44192.1|44233.8|44213.8|44212.1|44192.1|9
1635501900000|2021-10-29 10:05:00|44213|44193|44214.6|44194.6|44218.8|44198.8|44213|44193|1
1635501910000|2021-10-29 10:05:10|44213.8|44193.8|44206.3|44186.3|44213.8|44193.8|44206.3|44186.3|16
1635501920000|2021-10-29 10:05:20|44205.5|44185.5|44203|44183|44205.5|44185.5|44201.3|44181.3|2
1635501930000|2021-10-29 10:05:30|44203.8|44183.8|44203|44183|44205.5|44185.5|44203|44183|1
1635501940000|2021-10-29 10:05:40|44200.5|44180.5|44205.5|44185.5|44205.5|44185.5|44200.5|44180.5|5
1635501950000|2021-10-29 10:05:50|44203|44183|44203|44183|44203|44183|44203|44183|13
1635501960000|2021-10-29 10:06:00|44213.8|44193.8|44218|44198|44218|44198|44213.8|44193.8|10
1635501970000|2021-10-29 10:06:10|44216.3|44196.3|44210.5|44190.5|44216.3|44196.3|44210.5|44190.5|8
1635501980000|2021-10-29 10:06:20|44208|44188|44208|44188|44213|44193|44208|44188|11
1635501990000|2021-10-29 10:06:30|44203|44183|44203|44183|44203|44183|44203|44183|12
1635502000000|2021-10-29 10:06:40|44208|44188|44212.1|44192.1|44212.1|44192.1|44208|44188|26
1635502010000|2021-10-29 10:06:50|44213|44193|44211.3|44191.3|44213|44193|44208|44188|16
1635502020000|2021-10-29 10:07:00|44209.6|44189.6|44213|44193|44213|44193|44208|44188|15
1635502030000|2021-10-29 10:07:10|44210.5|44190.5|44198|44178|44210.5|44190.5|44198|44178|34
1635502040000|2021-10-29 10:07:20|44203|44183|44203|44183|44203|44183|44203|44183|2
1635502050000|2021-10-29 10:07:30|44200.5|44180.5|44198|44178|44202.1|44182.1|44198|44178|18
1635502060000|2021-10-29 10:07:40|44201.3|44181.3|44200.5|44180.5|44203|44183|44198|44178|0
1635502070000|2021-10-29 10:07:50|44202.1|44182.1|44208|44188|44208|44188|44202.1|44182.1|9
1635502080000|2021-10-29 10:08:00|44212.1|44192.1|44212.1|44192.1|44212.1|44192.1|44212.1|44192.1|1
1635502090000|2021-10-29 10:08:10|44213|44193|44213|44193|44214.6|44194.6|44213|44193|8
1635502100000|2021-10-29 10:08:20|44208|44188|44208|44188|44208|44188|44208|44188|0
1635502120000|2021-10-29 10:08:40|44205.5|44185.5|44205.5|44185.5|44205.5|44185.5|44205.5|44185.5|1
1635502130000|2021-10-29 10:08:50|44203|44183|44203|44183|44203|44183|44203|44183|1
1635502140000|2021-10-29 10:09:00|44200.5|44180.5|44183|44163|44200.5|44180.5|44180.5|44160.5|8
1635502150000|2021-10-29 10:09:10|44185.5|44165.5|44193|44173|44193|44173|44185.5|44165.5|4
1635502160000|2021-10-29 10:09:20|44191.3|44171.3|44190.5|44170.5|44191.3|44171.3|44190.5|44170.5|2
1635502170000|2021-10-29 10:09:30|44188|44168|44188|44168|44195.5|44175.5|44188|44168|10
1635502180000|2021-10-29 10:09:40|44185.5|44165.5|44185.5|44165.5|44185.5|44165.5|44185.5|44165.5|6
1635502190000|2021-10-29 10:09:50|44188|44168|44190.5|44170.5|44190.5|44170.5|44185.5|44165.5|6
1635502200000|2021-10-29 10:10:00|44193|44173|44193|44173|44193|44173|44193|44173|1
1635502210000|2021-10-29 10:10:10|||||||||1
1635502220000|2021-10-29 10:10:20|44193.8|44173.8|44194.6|44174.6|44194.6|44174.6|44193.8|44173.8|3
1635502230000|2021-10-29 10:10:30|44201.3|44181.3|44203.8|44183.8|44203.8|44183.8|44201.3|44181.3|2
1635502250000|2021-10-29 10:10:50|44203|44183|44201.3|44181.3|44203|44183|44201.3|44181.3|0
1635502260000|2021-10-29 10:11:00|44203|44183|44192.1|44172.1|44203|44183|44192.1|44172.1|14
1635502270000|2021-10-29 10:11:10|44189.6|44169.6|44189.6|44169.6|44189.6|44169.6|44189.6|44169.6|3
1635502280000|2021-10-29 10:11:20|||||||||1
1635502290000|2021-10-29 10:11:30|44188|44168|44185.5|44165.5|44188|44168|44185.5|44165.5|4
1635502300000|2021-10-29 10:11:40|44183.8|44163.8|44178|44158|44183.8|44163.8|44178|44158|9
1635502310000|2021-10-29 10:11:50|44179.6|44159.6|44180.5|44160.5|44180.5|44160.5|44178.8|44158.8|3
1635502320000|2021-10-29 10:12:00|44178|44158|44176.3|44156.3|44178|44158|44176.3|44156.3|7
1635502330000|2021-10-29 10:12:10|44175.5|44155.5|44175.5|44155.5|44175.5|44155.5|44175.5|44155.5|1
1635502340000|2021-10-29 10:12:20|44172.1|44152.1|44173.8|44153.8|44176.3|44156.3|44172.1|44152.1|11
1635502350000|2021-10-29 10:12:30|44179.6|44159.6|44176.3|44156.3|44183.8|44163.8|44176.3|44156.3|20
1635502360000|2021-10-29 10:12:40|44177.1|44157.1|44172.1|44152.1|44178.8|44158.8|44172.1|44152.1|6
1635502370000|2021-10-29 10:12:50|44169.6|44149.6|44167.1|44147.1|44169.6|44149.6|44167.1|44147.1|2
1635502380000|2021-10-29 10:13:00|44168.8|44148.8|44168.8|44148.8|44168.8|44148.8|44168.8|44148.8|0
1635502390000|2021-10-29 10:13:10|44167.1|44147.1|44158|44138|44167.1|44147.1|44153|44133|7
1635502400000|2021-10-29 10:13:20|44156.3|44136.3|44153.8|44133.8|44156.3|44136.3|44153.8|44133.8|0
1635502410000|2021-10-29 10:13:30|44153|44133|44153|44133|44153.8|44133.8|44143|44123|28
1635502420000|2021-10-29 10:13:40|44151.3|44131.3|44146.3|44126.3|44151.3|44131.3|44146.3|44126.3|5
1635502430000|2021-10-29 10:13:50|44143.8|44123.8|44141.3|44121.3|44143.8|44123.8|44138.8|44118.8|10
1635502440000|2021-10-29 10:14:00|44139.6|44119.6|44138.8|44118.8|44139.6|44119.6|44136.3|44116.3|10
1635502450000|2021-10-29 10:14:10|44136.3|44116.3|44144.6|44124.6|44144.6|44124.6|44133.8|44113.8|12
1635502460000|2021-10-29 10:14:20|44143|44123|44143|44123|44143|44123|44138.8|44118.8|2
1635502470000|2021-10-29 10:14:30|44142.1|44122.1|44138.8|44118.8|44142.1|44122.1|44138.8|44118.8|1
1635502480000|2021-10-29 10:14:40|44138|44118|44136.3|44116.3|44138|44118|44136.3|44116.3|1
1635502490000|2021-10-29 10:14:50|44137.1|44117.1|44142.1|44122.1|44142.1|44122.1|44137.1|44117.1|2
1635502500000|2021-10-29 10:15:00|44142.9|44122.9|44153.8|44133.8|44155.4|44135.4|44142.9|44122.9|20
1635502520000|2021-10-29 10:15:20|44156.3|44136.3|44157.9|44137.9|44157.9|44137.9|44156.3|44136.3|5
1635502530000|2021-10-29 10:15:30|44156.3|44136.3|44153.8|44133.8|44156.3|44136.3|44153.8|44133.8|0
1635502550000|2021-10-29 10:15:50|44155.4|44135.4|44152.9|44132.9|44155.4|44135.4|44152.9|44132.9|2
1635502560000|2021-10-29 10:16:00|44151.3|44131.3|44158.8|44138.8|44158.8|44138.8|44151.3|44131.3|4
1635502570000|2021-10-29 10:16:10|44157.1|44137.1|44157.9|44137.9|44159.6|44139.6|44157.1|44137.1|2
1635502580000|2021-10-29 10:16:20|44152.9|44132.9|44152.9|44132.9|44152.9|44132.9|44152.9|44132.9|2
1635502590000|2021-10-29 10:16:30|44150.4|44130.4|44137.9|44117.9|44150.4|44130.4|44137.9|44117.9|6
1635502600000|2021-10-29 10:16:40|44140.4|44120.4|44140.4|44120.4|44140.4|44120.4|44140.4|44120.4|6
1635502610000|2021-10-29 10:16:50|44144.6|44124.6|44144.6|44124.6|44144.6|44124.6|44144.6|44124.6|4
1635502620000|2021-10-29 10:17:00|44150.4|44130.4|44147.9|44127.9|44150.4|44130.4|44147.9|44127.9|18
1635502630000|2021-10-29 10:17:10|44140.4|44120.4|44140.4|44120.4|44140.4|44120.4|44140.4|44120.4|5
1635502670000|2021-10-29 10:17:50|44139.6|44119.6|44144.6|44124.6|44144.6|44124.6|44139.6|44119.6|2
1635502680000|2021-10-29 10:18:00|44142.9|44122.9|44140.4|44120.4|44144.6|44124.6|44139.6|44119.6|10
1635502690000|2021-10-29 10:18:10|||||||||1
1635502700000|2021-10-29 10:18:20|44139.6|44119.6|44134.6|44114.6|44139.6|44119.6|44134.6|44114.6|3
1635502720000|2021-10-29 10:18:40|44136.3|44116.3|44140.4|44120.4|44140.4|44120.4|44136.3|44116.3|7
1635502730000|2021-10-29 10:18:50|||||||||6
1635502740000|2021-10-29 10:19:00|44142.9|44122.9|44117.9|44097.9|44142.9|44122.9|44114.6|44094.6|27
1635502750000|2021-10-29 10:19:10|44106.3|44086.3|44110.4|44090.4|44110.4|44090.4|44106.3|44086.3|3
1635502760000|2021-10-29 10:19:20|44112.9|44092.9|44120.4|44100.4|44120.4|44100.4|44112.9|44092.9|5
1635502770000|2021-10-29 10:19:30|44122.1|44102.1|44127.9|44107.9|44127.9|44107.9|44122.1|44102.1|3
1635502780000|2021-10-29 10:19:40|44124.6|44104.6|44117.9|44097.9|44124.6|44104.6|44115.4|44095.4|12
1635502800000|2021-10-29 10:20:00|||||||||2
1635502810000|2021-10-29 10:20:10|44125.4|44105.4|44130.4|44110.4|44130.4|44110.4|44125.4|44105.4|4
1635502820000|2021-10-29 10:20:20|||||||||1
1635502830000|2021-10-29 10:20:30|44125.4|44105.4|44120.4|44100.4|44125.4|44105.4|44120.4|44100.4|2
1635502840000|2021-10-29 10:20:40|44119.6|44099.6|44113.8|44093.8|44119.6|44099.6|44112.9|44092.9|3
1635502850000|2021-10-29 10:20:50|44115.4|44095.4|44112.9|44092.9|44115.4|44095.4|44112.9|44092.9|11
1635502860000|2021-10-29 10:21:00|44111.3|44091.3|44110.4|44090.4|44111.3|44091.3|44110.4|44090.4|10
1635502880000|2021-10-29 10:21:20|44107.9|44087.9|44107.9|44087.9|44110.4|44090.4|44107.9|44087.9|5
1635502890000|2021-10-29 10:21:30|44105.4|44085.4|44110.4|44090.4|44110.4|44090.4|44105.4|44085.4|6
1635502900000|2021-10-29 10:21:40|44109.6|44089.6|44112.9|44092.9|44112.9|44092.9|44107.9|44087.9|0
1635502920000|2021-10-29 10:22:00|44107.9|44087.9|44107.9|44087.9|44107.9|44087.9|44107.9|44087.9|5
1635502930000|2021-10-29 10:22:10|44105.4|44085.4|44105.4|44085.4|44105.4|44085.4|44105.4|44085.4|21
1635502940000|2021-10-29 10:22:20|||||||||12
1635502970000|2021-10-29 10:22:50|44109.6|44089.6|44107.9|44087.9|44109.6|44089.6|44107.9|44087.9|6
1635502980000|2021-10-29 10:23:00|44107.1|44087.1|44110.4|44090.4|44110.4|44090.4|44105.4|44085.4|1
1635502990000|2021-10-29 10:23:10|||||||||1
1635503000000|2021-10-29 10:23:20|44109.6|44089.6|44122.9|44102.9|44122.9|44102.9|44107.9|44087.9|7
1635503010000|2021-10-29 10:23:30|44125.4|44105.4|44127.9|44107.9|44132.9|44112.9|44125.4|44105.4|5
1635503020000|2021-10-29 10:23:40|44128.8|44108.8|44132.9|44112.9|44132.9|44112.9|44128.8|44108.8|3
1635503030000|2021-10-29 10:23:50|44135.4|44115.4|44147.1|44127.1|44147.1|44127.1|44135.4|44115.4|4
1635503040000|2021-10-29 10:24:00|44150.4|44130.4|44150.4|44130.4|44150.4|44130.4|44150.4|44130.4|2
1635503050000|2021-10-29 10:24:10|44147.1|44127.1|44145.4|44125.4|44147.1|44127.1|44145.4|44125.4|6
1635503060000|2021-10-29 10:24:20|44144.6|44124.6|44140.4|44120.4|44144.6|44124.6|44140.4|44120.4|1
1635503070000|2021-10-29 10:24:30|44142.9|44122.9|44135.4|44115.4|44142.9|44122.9|44135.4|44115.4|5
1635503080000|2021-10-29 10:24:40|44132.9|44112.9|44132.9|44112.9|44132.9|44112.9|44132.9|44112.9|3
1635503090000|2021-10-29 10:24:50|44132.1|44112.1|44127.9|44107.9|44132.1|44112.1|44127.9|44107.9|0
1635503100000|2021-10-29 10:25:00|44130.4|44110.4|44127.9|44107.9|44130.4|44110.4|44127.9|44107.9|5
1635503120000|2021-10-29 10:25:20|||||||||1
1635503140000|2021-10-29 10:25:40|44128.8|44108.8|44128.8|44108.8|44128.8|44108.8|44128.8|44108.8|0
1635503150000|2021-10-29 10:25:50|44130.4|44110.4|44132.9|44112.9|44132.9|44112.9|44130.4|44110.4|1
1635503170000|2021-10-29 10:26:10|44137.1|44117.1|44137.1|44117.1|44137.1|44117.1|44137.1|44117.1|0
1635503210000|2021-10-29 10:26:50|44139.6|44119.6|44137.9|44117.9|44142.1|44122.1|44137.9|44117.9|0
1635503220000|2021-10-29 10:27:00|44140.4|44120.4|44140.4|44120.4|44140.4|44120.4|44140.4|44120.4|0
1635503240000|2021-10-29 10:27:20|44142.9|44122.9|44142.9|44122.9|44142.9|44122.9|44142.9|44122.9|1
1635503250000|2021-10-29 10:27:30|44145.4|44125.4|44145.4|44125.4|44145.4|44125.4|44145.4|44125.4|1
1635503260000|2021-10-29 10:27:40|44147.9|44127.9|44155.4|44135.4|44155.4|44135.4|44147.9|44127.9|3
1635503270000|2021-10-29 10:27:50|44157.9|44137.9|44160.4|44140.4|44160.4|44140.4|44157.9|44137.9|2
1635503280000|2021-10-29 10:28:00|44162.9|44142.9|44165.4|44145.4|44165.4|44145.4|44162.9|44142.9|4
1635503290000|2021-10-29 10:28:10|44160.4|44140.4|44157.1|44137.1|44160.4|44140.4|44157.1|44137.1|4
1635503300000|2021-10-29 10:28:20|44150.4|44130.4|44150.4|44130.4|44150.4|44130.4|44150.4|44130.4|1
1635503310000|2021-10-29 10:28:30|||||||||2
1635503320000|2021-10-29 10:28:40|44152.9|44132.9|44155.4|44135.4|44155.4|44135.4|44152.9|44132.9|4
1635503330000|2021-10-29 10:28:50|44147.9|44127.9|44149.6|44129.6|44149.6|44129.6|44147.9|44127.9|4
1635503340000|2021-10-29 10:29:00|44147.9|44127.9|44147.9|44127.9|44150.4|44130.4|44147.9|44127.9|3
1635503360000|2021-10-29 10:29:20|44149.6|44129.6|44152.9|44132.9|44152.9|44132.9|44149.6|44129.6|0
1635503370000|2021-10-29 10:29:30|44155.4|44135.4|44155.4|44135.4|44155.4|44135.4|44155.4|44135.4|2
1635503380000|2021-10-29 10:29:40|44157.1|44137.1|44155.4|44135.4|44167.1|44147.1|44155.4|44135.4|9
1635503390000|2021-10-29 10:29:50|44152.9|44132.9|44152.9|44132.9|44152.9|44132.9|44152.9|44132.9|3
1635503400000|2021-10-29 10:30:00|44153.7|44133.7|44157.1|44137.1|44157.9|44137.9|44153.7|44133.7|2
1635503410000|2021-10-29 10:30:10|44155.4|44135.4|44155.4|44135.4|44155.4|44135.4|44155.4|44135.4|0
1635503430000|2021-10-29 10:30:30|44141.2|44121.2|44147.9|44127.9|44147.9|44127.9|44141.2|44121.2|4
1635503450000|2021-10-29 10:30:50|44150.4|44130.4|44157.9|44137.9|44157.9|44137.9|44150.4|44130.4|0
1635503460000|2021-10-29 10:31:00|44155.4|44135.4|44157.9|44137.9|44157.9|44137.9|44152.9|44132.9|0
1635503490000|2021-10-29 10:31:30|44155.4|44135.4|44155.4|44135.4|44155.4|44135.4|44155.4|44135.4|2
1635503500000|2021-10-29 10:31:40|44153.7|44133.7|44152.9|44132.9|44153.7|44133.7|44152.9|44132.9|2
1635503520000|2021-10-29 10:32:00|44155.4|44135.4|44151.2|44131.2|44155.4|44135.4|44151.2|44131.2|5
1635503530000|2021-10-29 10:32:10|44148.7|44128.7|44146.2|44126.2|44148.7|44128.7|44144.6|44124.6|4
1635503540000|2021-10-29 10:32:20|44145.4|44125.4|44146.2|44126.2|44146.2|44126.2|44143.7|44123.7|1
1635503550000|2021-10-29 10:32:30|44145.4|44125.4|44147.9|44127.9|44147.9|44127.9|44145.4|44125.4|0
1635503560000|2021-10-29 10:32:40|||||||||1
1635503570000|2021-10-29 10:32:50|44152.9|44132.9|44147.9|44127.9|44152.9|44132.9|44147.9|44127.9|5
1635503580000|2021-10-29 10:33:00|||||||||1
1635503590000|2021-10-29 10:33:10|44151.2|44131.2|44151.2|44131.2|44151.2|44131.2|44151.2|44131.2|0
1635503600000|2021-10-29 10:33:20|44152.1|44132.1|44152.1|44132.1|44152.1|44132.1|44152.1|44132.1|4
1635503610000|2021-10-29 10:33:30|44155.4|44135.4|44155.4|44135.4|44155.4|44135.4|44155.4|44135.4|6
1635503620000|2021-10-29 10:33:40|44157.9|44137.9|44157.9|44137.9|44157.9|44137.9|44157.9|44137.9|3
1635503630000|2021-10-29 10:33:50|44162.9|44142.9|44162.9|44142.9|44162.9|44142.9|44162.9|44142.9|0
1635503650000|2021-10-29 10:34:10|||||||||2
1635503660000|2021-10-29 10:34:20|44160.4|44140.4|44160.4|44140.4|44160.4|44140.4|44160.4|44140.4|0
1635503670000|2021-10-29 10:34:30|||||||||1
1635503680000|2021-10-29 10:34:40|44165.4|44145.4|44165.4|44145.4|44165.4|44145.4|44165.4|44145.4|2
1635503690000|2021-10-29 10:34:50|||||||||1
1635503700000|2021-10-29 10:35:00|44166.2|44146.2|44170.4|44150.4|44170.4|44150.4|44166.2|44146.2|2
1635503710000|2021-10-29 10:35:10|44172.9|44152.9|44172.9|44152.9|44172.9|44152.9|44172.9|44152.9|2
1635503720000|2021-10-29 10:35:20|44173.7|44153.7|44176.2|44156.2|44176.2|44156.2|44173.7|44153.7|5
1635503730000|2021-10-29 10:35:30|44174.6|44154.6|44173.7|44153.7|44174.6|44154.6|44173.7|44153.7|2
1635503740000|2021-10-29 10:35:40|44175.4|44155.4|44172.9|44152.9|44175.4|44155.4|44172.9|44152.9|0
1635503750000|2021-10-29 10:35:50|44177.9|44157.9|44177.9|44157.9|44177.9|44157.9|44177.9|44157.9|1
1635503760000|2021-10-29 10:36:00|44183.7|44163.7|44185.4|44165.4|44185.4|44165.4|44183.7|44163.7|3
1635503770000|2021-10-29 10:36:10|44187.9|44167.9|44192.1|44172.1|44192.1|44172.1|44187.9|44167.9|10
1635503780000|2021-10-29 10:36:20|44190.4|44170.4|44190.4|44170.4|44190.4|44170.4|44190.4|44170.4|1
1635503790000|2021-10-29 10:36:30|||||||||2
1635503800000|2021-10-29 10:36:40|44191.2|44171.2|44190.4|44170.4|44191.2|44171.2|44190.4|44170.4|3
1635503810000|2021-10-29 10:36:50|44195.4|44175.4|44195.4|44175.4|44195.4|44175.4|44195.4|44175.4|7
1635503820000|2021-10-29 10:37:00|44202.1|44182.1|44202.1|44182.1|44202.1|44182.1|44202.1|44182.1|14
1635503830000|2021-10-29 10:37:10|44207.1|44187.1|44209.6|44189.6|44214.6|44194.6|44207.1|44187.1|11
1635503840000|2021-10-29 10:37:20|44208.7|44188.7|44207.1|44187.1|44208.7|44188.7|44207.1|44187.1|1
1635503850000|2021-10-29 10:37:30|44205.4|44185.4|44207.1|44187.1|44207.1|44187.1|44205.4|44185.4|1
1635503860000|2021-10-29 10:37:40|44209.6|44189.6|44209.6|44189.6|44209.6|44189.6|44209.6|44189.6|3
1635503870000|2021-10-29 10:37:50|||||||||10
1635503890000|2021-10-29 10:38:10|44207.1|44187.1|44185.4|44165.4|44207.1|44187.1|44185.4|44165.4|13
1635503900000|2021-10-29 10:38:20|44184.6|44164.6|44184.6|44164.6|44187.1|44167.1|44184.6|44164.6|3
1635503910000|2021-10-29 10:38:30|44182.1|44162.1|44179.6|44159.6|44182.1|44162.1|44177.1|44157.1|3
1635503920000|2021-10-29 10:38:40|44180.4|44160.4|44194.5|44174.5|44194.5|44174.5|44180.4|44160.4|5
1635503930000|2021-10-29 10:38:50|44196.2|44176.2|44194.5|44174.5|44199.5|44179.5|44194.5|44174.5|7
1635503940000|2021-10-29 10:39:00|44191.2|44171.2|44194.5|44174.5|44194.5|44174.5|44189.5|44169.5|13
1635503950000|2021-10-29 10:39:10|44197|44177|44197|44177|44197|44177|44197|44177|2
1635503970000|2021-10-29 10:39:30|44204.5|44184.5|44204.5|44184.5|44204.5|44184.5|44204.5|44184.5|2
1635503980000|2021-10-29 10:39:40|44209.5|44189.5|44212|44192|44214.5|44194.5|44209.5|44189.5|4
1635503990000|2021-10-29 10:39:50|44209.5|44189.5|44204.5|44184.5|44209.5|44189.5|44202|44182|5
1635504010000|2021-10-29 10:40:10|||||||||4
1635504020000|2021-10-29 10:40:20|||||||||2
1635504050000|2021-10-29 10:40:50|44202|44182|44202|44182|44202|44182|44202|44182|0
1635504060000|2021-10-29 10:41:00|44199.5|44179.5|44192|44172|44199.5|44179.5|44192|44172|1
1635504090000|2021-10-29 10:41:30|44189.5|44169.5|44189.5|44169.5|44189.5|44169.5|44189.5|44169.5|1
1635504110000|2021-10-29 10:41:50|44190.4|44170.4|44201.2|44181.2|44201.2|44181.2|44190.4|44170.4|4
1635504120000|2021-10-29 10:42:00|44204.5|44184.5|44209.5|44189.5|44209.5|44189.5|44204.5|44184.5|0
1635504130000|2021-10-29 10:42:10|44215.4|44195.4|44219.5|44199.5|44220.4|44200.4|44215.4|44195.4|8
1635504140000|2021-10-29 10:42:20|44222|44202|44224.5|44204.5|44224.5|44204.5|44217|44197|14
1635504150000|2021-10-29 10:42:30|44225.4|44205.4|44228.7|44208.7|44228.7|44208.7|44224.5|44204.5|6
1635504160000|2021-10-29 10:42:40|44230.4|44210.4|44247|44227|44247|44227|44230.4|44210.4|9
1635504170000|2021-10-29 10:42:50|44246.2|44226.2|44247|44227|44247|44227|44244.5|44224.5|0
1635504180000|2021-10-29 10:43:00|44244.5|44224.5|44234.5|44214.5|44244.5|44224.5|44234.5|44214.5|20
1635504190000|2021-10-29 10:43:10|44229.5|44209.5|44229.5|44209.5|44229.5|44209.5|44229.5|44209.5|0
1635504200000|2021-10-29 10:43:20|44227.9|44207.9|44227|44207|44227.9|44207.9|44227|44207|3
1635504210000|2021-10-29 10:43:30|44224.5|44204.5|44224.5|44204.5|44224.5|44204.5|44222|44202|2
1635504220000|2021-10-29 10:43:40|44223.7|44203.7|44219.5|44199.5|44224.5|44204.5|44219.5|44199.5|7
1635504230000|2021-10-29 10:43:50|44217|44197|44217|44197|44219.5|44199.5|44214.5|44194.5|0
1635504240000|2021-10-29 10:44:00|44214.5|44194.5|44214.5|44194.5|44217|44197|44214.5|44194.5|3
1635504250000|2021-10-29 10:44:10|44213.7|44193.7|44213.7|44193.7|44213.7|44193.7|44213.7|44193.7|0
1635504260000|2021-10-29 10:44:20|44214.5|44194.5|44217|44197|44217|44197|44214.5|44194.5|2
1635504270000|2021-10-29 10:44:30|44216.2|44196.2|44209.5|44189.5|44216.2|44196.2|44209.5|44189.5|4
1635504280000|2021-10-29 10:44:40|44204.5|44184.5|44199.5|44179.5|44204.5|44184.5|44197|44177|7
1635504300000|2021-10-29 10:45:00|44202|44182|44209.5|44189.5|44209.5|44189.5|44202|44182|0
1635504310000|2021-10-29 10:45:10|44211.2|44191.2|44211.2|44191.2|44211.2|44191.2|44211.2|44191.2|18
1635504320000|2021-10-29 10:45:20|44212.9|44192.9|44226.2|44206.2|44228.7|44208.7|44211.2|44191.2|15
1635504330000|2021-10-29 10:45:30|44228.7|44208.7|44207|44187|44228.7|44208.7|44207|44187|10
1635504340000|2021-10-29 10:45:40|44212|44192|44229.5|44209.5|44229.5|44209.5|44212|44192|14
1635504350000|2021-10-29 10:45:50|44225.4|44205.4|44217|44197|44225.4|44205.4|44214.5|44194.5|11
1635504360000|2021-10-29 10:46:00|44219.5|44199.5|44212|44192|44219.5|44199.5|44211.2|44191.2|16
1635504370000|2021-10-29 10:46:10|44212.8|44192.8|44212|44192|44212.8|44192.8|44212|44192|4
1635504380000|2021-10-29 10:46:20|44211.2|44191.2|44209.5|44189.5|44212|44192|44209.5|44189.5|1
1635504390000|2021-10-29 10:46:30|44208.7|44188.7|44204.5|44184.5|44208.7|44188.7|44204.5|44184.5|5
1635504410000|2021-10-29 10:46:50|44212|44192|44209.5|44189.5|44212|44192|44209.5|44189.5|10
1635504420000|2021-10-29 10:47:00|44208.7|44188.7|44197|44177|44208.7|44188.7|44197|44177|2
1635504430000|2021-10-29 10:47:10|44195.3|44175.3|44192.8|44172.8|44195.3|44175.3|44192.8|44172.8|1
1635504440000|2021-10-29 10:47:20|44194.5|44174.5|44192|44172|44196.2|44176.2|44192|44172|3
1635504450000|2021-10-29 10:47:30|44191.2|44171.2|44189.5|44169.5|44191.2|44171.2|44189.5|44169.5|12
1635504460000|2021-10-29 10:47:40|44190.3|44170.3|44189.5|44169.5|44190.3|44170.3|44189.5|44169.5|8
1635504470000|2021-10-29 10:47:50|44187|44167|44184.5|44164.5|44187|44167|44184.5|44164.5|0
1635504480000|2021-10-29 10:48:00|44187.8|44167.8|44187.8|44167.8|44187.8|44167.8|44187.8|44167.8|0
1635504530000|2021-10-29 10:48:50|44187|44167|44187|44167|44187|44167|44187|44167|5
1635504540000|2021-10-29 10:49:00|44183.7|44163.7|44183.7|44163.7|44183.7|44163.7|44183.7|44163.7|1
1635504550000|2021-10-29 10:49:10|44182.8|44162.8|44188.7|44168.7|44188.7|44168.7|44182.8|44162.8|26
1635504560000|2021-10-29 10:49:20|44190.3|44170.3|44187.8|44167.8|44192.8|44172.8|44187.8|44167.8|3
1635504570000|2021-10-29 10:49:30|||||||||5
1635504580000|2021-10-29 10:49:40|||||||||1
1635504590000|2021-10-29 10:49:50|44185.3|44165.3|44182.8|44162.8|44185.3|44165.3|44182.8|44162.8|2
1635504600000|2021-10-29 10:50:00|44180.3|44160.3|44180.3|44160.3|44180.3|44160.3|44180.3|44160.3|3
1635504610000|2021-10-29 10:50:10|44178.7|44158.7|44172.8|44152.8|44178.7|44158.7|44172.8|44152.8|5
1635504620000|2021-10-29 10:50:20|44177.8|44157.8|44185.3|44165.3|44185.3|44165.3|44177.8|44157.8|5
1635504630000|2021-10-29 10:50:30|44190.3|44170.3|44190.3|44170.3|44190.3|44170.3|44190.3|44170.3|5
1635504650000|2021-10-29 10:50:50|44191.1|44171.1|44192.8|44172.8|44192.8|44172.8|44191.1|44171.1|8
1635504660000|2021-10-29 10:51:00|44197|44177|44195.3|44175.3|44197|44177|44195.3|44175.3|5
1635504670000|2021-10-29 10:51:10|44194.5|44174.5|44192.8|44172.8|44194.5|44174.5|44192.8|44172.8|1
1635504680000|2021-10-29 10:51:20|||||||||2
1635504690000|2021-10-29 10:51:30|||||||||1
1635504700000|2021-10-29 10:51:40|44193.6|44173.6|44192.8|44172.8|44197.8|44177.8|44192.8|44172.8|1
1635504710000|2021-10-29 10:51:50|44198.6|44178.6|44202.8|44182.8|44202.8|44182.8|44198.6|44178.6|7
1635504720000|2021-10-29 10:52:00|44205.3|44185.3|44202.8|44182.8|44205.3|44185.3|44202.8|44182.8|3
1635504730000|2021-10-29 10:52:10|44197.8|44177.8|44195.3|44175.3|44197.8|44177.8|44195.3|44175.3|3
1635504760000|2021-10-29 10:52:40|44192.8|44172.8|44192.8|44172.8|44192.8|44172.8|44192.8|44172.8|2
1635504780000|2021-10-29 10:53:00|44190.3|44170.3|44187.8|44167.8|44192|44172|44187.8|44167.8|4
1635504790000|2021-10-29 10:53:10|44182.8|44162.8|44182.8|44162.8|44182.8|44162.8|44182.8|44162.8|1
1635504800000|2021-10-29 10:53:20|44180.3|44160.3|44177.8|44157.8|44180.3|44160.3|44177.8|44157.8|0
1635504810000|2021-10-29 10:53:30|44174.5|44154.5|44169.5|44149.5|44174.5|44154.5|44169.5|44149.5|6
1635504820000|2021-10-29 10:53:40|||||||||4
1635504840000|2021-10-29 10:54:00|44167|44147|44167|44147|44167|44147|44167|44147|1
1635504850000|2021-10-29 10:54:10|44168.6|44148.6|44169.5|44149.5|44169.5|44149.5|44168.6|44148.6|0
1635504880000|2021-10-29 10:54:40|44170.3|44150.3|44170.3|44150.3|44172.8|44152.8|44170.3|44150.3|4
1635504890000|2021-10-29 10:54:50|44169.5|44149.5|44162.8|44142.8|44172.8|44152.8|44162.8|44142.8|14
1635504900000|2021-10-29 10:55:00|44163.6|44143.6|44162.8|44142.8|44164.5|44144.5|44162.8|44142.8|1
1635504910000|2021-10-29 10:55:10|44160.3|44140.3|44155.3|44135.3|44160.3|44140.3|44155.3|44135.3|1
1635504920000|2021-10-29 10:55:20|44152.8|44132.8|44147.8|44127.8|44152.8|44132.8|44147.8|44127.8|4
1635504930000|2021-10-29 10:55:30|44145.3|44125.3|44140.3|44120.3|44145.3|44125.3|44140.3|44120.3|10
1635504940000|2021-10-29 10:55:40|44143.6|44123.6|44137.8|44117.8|44146.1|44126.1|44135.3|44115.3|16
1635504950000|2021-10-29 10:55:50|44140.3|44120.3|44140.3|44120.3|44140.3|44120.3|44140.3|44120.3|1
1635504960000|2021-10-29 10:56:00|44145.3|44125.3|44145.3|44125.3|44145.3|44125.3|44145.3|44125.3|4
1635504970000|2021-10-29 10:56:10|44146.1|44126.1|44151.1|44131.1|44157.8|44137.8|44146.1|44126.1|37
1635504980000|2021-10-29 10:56:20|44148.6|44128.6|44150.3|44130.3|44150.3|44130.3|44148.6|44128.6|6
1635504990000|2021-10-29 10:56:30|44151.1|44131.1|44151.1|44131.1|44151.1|44131.1|44151.1|44131.1|3
1635505000000|2021-10-29 10:56:40|44153.6|44133.6|44151.1|44131.1|44156.1|44136.1|44151.1|44131.1|1
1635505010000|2021-10-29 10:56:50|44148.6|44128.6|44148.6|44128.6|44148.6|44128.6|44148.6|44128.6|3
1635505020000|2021-10-29 10:57:00|44146.1|44126.1|44146.1|44126.1|44150.3|44130.3|44146.1|44126.1|3
1635505030000|2021-10-29 10:57:10|44148.6|44128.6|44146.1|44126.1|44151.1|44131.1|44146.1|44126.1|3
1635505040000|2021-10-29 10:57:20|44145.3|44125.3|44141.2|44121.2|44145.3|44125.3|44141.2|44121.2|14
1635505050000|2021-10-29 10:57:30|44144.5|44124.5|44142.8|44122.8|44144.5|44124.5|44139.5|44119.5|32
1635505060000|2021-10-29 10:57:40|44141.2|44121.2|44139.5|44119.5|44141.2|44121.2|44139.5|44119.5|0
1635505070000|2021-10-29 10:57:50|44137|44117|44132|44112|44137|44117|44132|44112|6
1635505090000|2021-10-29 10:58:10|44134.5|44114.5|44134.5|44114.5|44134.5|44114.5|44134.5|44114.5|3
1635505100000|2021-10-29 10:58:20|44139.5|44119.5|44139.5|44119.5|44139.5|44119.5|44139.5|44119.5|2
1635505110000|2021-10-29 10:58:30|44140.3|44120.3|44141.2|44121.2|44143.7|44123.7|44140.3|44120.3|7
1635505120000|2021-10-29 10:58:40|44136.2|44116.2|44137.8|44117.8|44137.8|44117.8|44136.2|44116.2|31
1635505130000|2021-10-29 10:58:50|44137|44117|44122.8|44102.8|44137|44117|44122.8|44102.8|3
1635505140000|2021-10-29 10:59:00|44125.3|44105.3|44130.3|44110.3|44130.3|44110.3|44125.3|44105.3|17
1635505150000|2021-10-29 10:59:10|44132.8|44112.8|44131.2|44111.2|44134.5|44114.5|44131.2|44111.2|52
1635505160000|2021-10-29 10:59:20|44133.7|44113.7|44136.2|44116.2|44136.2|44116.2|44133.7|44113.7|5
1635505170000|2021-10-29 10:59:30|||||||||1
1635505180000|2021-10-29 10:59:40|44138.7|44118.7|44138.7|44118.7|44138.7|44118.7|44138.7|44118.7|4
1635505190000|2021-10-29 10:59:50|44136.2|44116.2|44136.2|44116.2|44136.2|44116.2|44136.2|44116.2|6
1635505200000|2021-10-29 11:00:00|44133.7|44113.7|44138.7|44118.7|44138.7|44118.7|44133.7|44113.7|10
1635505210000|2021-10-29 11:00:10|44141.2|44121.2|44143.7|44123.7|44143.7|44123.7|44141.2|44121.2|5
1635505220000|2021-10-29 11:00:20|44144.5|44124.5|44148.7|44128.7|44148.7|44128.7|44144.5|44124.5|12
1635505230000|2021-10-29 11:00:30|44146.2|44126.2|44142.8|44122.8|44146.2|44126.2|44142.8|44122.8|3
1635505240000|2021-10-29 11:00:40|44140.3|44120.3|44140.3|44120.3|44140.3|44120.3|44140.3|44120.3|1
1635505250000|2021-10-29 11:00:50|44138.7|44118.7|44138.7|44118.7|44138.7|44118.7|44138.7|44118.7|0
1635505260000|2021-10-29 11:01:00|44141.2|44121.2|44136.2|44116.2|44141.2|44121.2|44136.2|44116.2|2
1635505270000|2021-10-29 11:01:10|44138.7|44118.7|44144.5|44124.5|44144.5|44124.5|44138.7|44118.7|8
1635505280000|2021-10-29 11:01:20|44147|44127|44147|44127|44147|44127|44147|44127|0
1635505290000|2021-10-29 11:01:30|44151.2|44131.2|44153.7|44133.7|44153.7|44133.7|44151.2|44131.2|3
1635505300000|2021-10-29 11:01:40|44156.2|44136.2|44156.2|44136.2|44156.2|44136.2|44153.7|44133.7|3
1635505310000|2021-10-29 11:01:50|44155.3|44135.3|44153.7|44133.7|44155.3|44135.3|44153.7|44133.7|0
1635505320000|2021-10-29 11:02:00|44154.5|44134.5|44153.7|44133.7|44156.2|44136.2|44153.7|44133.7|0
1635505330000|2021-10-29 11:02:10|44156.2|44136.2|44156.2|44136.2|44156.2|44136.2|44156.2|44136.2|4
1635505340000|2021-10-29 11:02:20|44153.7|44133.7|44151.2|44131.2|44156.2|44136.2|44151.2|44131.2|0
1635505350000|2021-10-29 11:02:30|44153.7|44133.7|44151.2|44131.2|44153.7|44133.7|44151.2|44131.2|0
1635505360000|2021-10-29 11:02:40|44148.7|44128.7|44148.7|44128.7|44148.7|44128.7|44148.7|44128.7|3
1635505370000|2021-10-29 11:02:50|44145.3|44125.3|44147|44127|44147|44127|44143.7|44123.7|7
1635505380000|2021-10-29 11:03:00|44151.2|44131.2|44153.7|44133.7|44153.7|44133.7|44151.2|44131.2|1
1635505390000|2021-10-29 11:03:10|||||||||1
1635505400000|2021-10-29 11:03:20|44156.2|44136.2|44153.7|44133.7|44156.2|44136.2|44153.7|44133.7|1
1635505410000|2021-10-29 11:03:30|44152.8|44132.8|44151.2|44131.2|44152.8|44132.8|44151.2|44131.2|5
1635505440000|2021-10-29 11:04:00|44152|44132|44152|44132|44152|44132|44152|44132|2
1635505450000|2021-10-29 11:04:10|44158.7|44138.7|44158.7|44138.7|44158.7|44138.7|44158.7|44138.7|3
1635505460000|2021-10-29 11:04:20|44161.2|44141.2|44158.7|44138.7|44161.2|44141.2|44158.7|44138.7|0
1635505470000|2021-10-29 11:04:30|44159.5|44139.5|44158.7|44138.7|44161.2|44141.2|44158.7|44138.7|0
1635505490000|2021-10-29 11:04:50|44159.5|44139.5|44158.7|44138.7|44159.5|44139.5|44158.7|44138.7|5
1635505500000|2021-10-29 11:05:00|44156.2|44136.2|44158.7|44138.7|44158.7|44138.7|44156.2|44136.2|3
1635505510000|2021-10-29 11:05:10|44156.2|44136.2|44152|44132|44156.2|44136.2|44152|44132|7
1635505530000|2021-10-29 11:05:30|44149.5|44129.5|44149.5|44129.5|44149.5|44129.5|44149.5|44129.5|0
1635505540000|2021-10-29 11:05:40|44152|44132|44149.5|44129.5|44152|44132|44149.5|44129.5|5
1635505550000|2021-10-29 11:05:50|44148.7|44128.7|44147|44127|44148.7|44128.7|44147|44127|1
1635505560000|2021-10-29 11:06:00|44149.5|44129.5|44149.5|44129.5|44149.5|44129.5|44147|44127|7
1635505570000|2021-10-29 11:06:10|44148.7|44128.7|44147|44127|44148.7|44128.7|44147|44127|0
1635505580000|2021-10-29 11:06:20|44144.5|44124.5|44142|44122|44144.5|44124.5|44142|44122|6
1635505590000|2021-10-29 11:06:30|44147|44127|44147|44127|44147|44127|44147|44127|7
1635505600000|2021-10-29 11:06:40|44150.3|44130.3|44150.3|44130.3|44150.3|44130.3|44150.3|44130.3|3
1635505630000|2021-10-29 11:07:10|44156.2|44136.2|44156.2|44136.2|44156.2|44136.2|44156.2|44136.2|3
1635505640000|2021-10-29 11:07:20|44157.8|44137.8|44158.7|44138.7|44158.7|44138.7|44157.8|44137.8|3
1635505650000|2021-10-29 11:07:30|44159.5|44139.5|44160.3|44140.3|44162.8|44142.8|44159.5|44139.5|45
1635505670000|2021-10-29 11:07:50|44157.8|44137.8|44163.7|44143.7|44163.7|44143.7|44157.8|44137.8|44
1635505690000|2021-10-29 11:08:10|44169.5|44149.5|44169.5|44149.5|44169.5|44149.5|44169.5|44149.5|7
1635505700000|2021-10-29 11:08:20|44174.5|44154.5|44177.8|44157.8|44177.8|44157.8|44174.5|44154.5|2
1635505710000|2021-10-29 11:08:30|||||||||1
1635505720000|2021-10-29 11:08:40|44178.7|44158.7|44191.2|44171.2|44191.2|44171.2|44177.8|44157.8|5
1635505730000|2021-10-29 11:08:50|44192|44172|44192|44172|44192|44172|44189.5|44169.5|4
1635505740000|2021-10-29 11:09:00|44197|44177|44194.5|44174.5|44197|44177|44194.5|44174.5|2
1635505750000|2021-10-29 11:09:10|44195.3|44175.3|44202.8|44182.8|44205.3|44185.3|44195.3|44175.3|5
1635505760000|2021-10-29 11:09:20|44205.3|44185.3|44204.5|44184.5|44206.2|44186.2|44204.5|44184.5|11
1635505770000|2021-10-29 11:09:30|44202|44182|44207|44187|44207|44187|44202|44182|8
1635505810000|2021-10-29 11:10:10|44207.8|44187.8|44207|44187|44207.8|44187.8|44207|44187|4
1635505820000|2021-10-29 11:10:20|44208.7|44188.7|44208.7|44188.7|44208.7|44188.7|44208.7|44188.7|1
1635505830000|2021-10-29 11:10:30|44210.3|44190.3|44210.3|44190.3|44210.3|44190.3|44210.3|44190.3|2
1635505840000|2021-10-29 11:10:40|||||||||5
1635505850000|2021-10-29 11:10:50|44208.7|44188.7|44219.5|44199.5|44219.5|44199.5|44208.7|44188.7|13
1635505860000|2021-10-29 11:11:00|44222|44202|44225.3|44205.3|44225.3|44205.3|44222|44202|2
1635505870000|2021-10-29 11:11:10|44228.6|44208.6|44228.6|44208.6|44233.6|44213.6|44228.6|44208.6|16
1635505880000|2021-10-29 11:11:20|44226.1|44206.1|44226.1|44206.1|44226.1|44206.1|44226.1|44206.1|4
1635505890000|2021-10-29 11:11:30|44225.3|44205.3|44223.6|44203.6|44225.3|44205.3|44223.6|44203.6|0
1635505900000|2021-10-29 11:11:40|44221.1|44201.1|44221.1|44201.1|44221.1|44201.1|44221.1|44201.1|2
1635505910000|2021-10-29 11:11:50|44217|44197|44202|44182|44217|44197|44202|44182|6
1635505920000|2021-10-29 11:12:00|44201.1|44181.1|44201.1|44181.1|44201.1|44181.1|44201.1|44181.1|3
1635505930000|2021-10-29 11:12:10|44197|44177|44201.1|44181.1|44201.1|44181.1|44197|44177|7
1635505940000|2021-10-29 11:12:20|44202.8|44182.8|44203.7|44183.7|44204.5|44184.5|44202.8|44182.8|3
1635505950000|2021-10-29 11:12:30|44202|44182|44197.8|44177.8|44202|44182|44197.8|44177.8|4
1635505970000|2021-10-29 11:12:50|44195.3|44175.3|44192|44172|44195.3|44175.3|44189.5|44169.5|5
1635505980000|2021-10-29 11:13:00|||||||||4
1635505990000|2021-10-29 11:13:10|44189.5|44169.5|44187|44167|44189.5|44169.5|44187|44167|2
1635506000000|2021-10-29 11:13:20|44186.2|44166.2|44186.2|44166.2|44186.2|44166.2|44186.2|44166.2|0
1635506020000|2021-10-29 11:13:40|||||||||2
1635506030000|2021-10-29 11:13:50|44183.7|44163.7|44184.5|44164.5|44184.5|44164.5|44183.7|44163.7|1
1635506040000|2021-10-29 11:14:00|||||||||1
1635506050000|2021-10-29 11:14:10|44183.7|44163.7|44179.5|44159.5|44184.5|44164.5|44179.5|44159.5|3
1635506060000|2021-10-29 11:14:20|||||||||2
1635506080000|2021-10-29 11:14:40|44174.5|44154.5|44174.5|44154.5|44174.5|44154.5|44174.5|44154.5|1
1635506090000|2021-10-29 11:14:50|44175.3|44155.3|44177|44157|44177|44157|44175.3|44155.3|2
1635506100000|2021-10-29 11:15:00|44179.5|44159.5|44179.5|44159.5|44179.5|44159.5|44179.5|44159.5|3
1635506110000|2021-10-29 11:15:10|44182|44162|44182|44162|44184.5|44164.5|44182|44162|2
1635506120000|2021-10-29 11:15:20|44187|44167|44192|44172|44192|44172|44187|44167|5
1635506130000|2021-10-29 11:15:30|44188.7|44168.7|44188.7|44168.7|44188.7|44168.7|44188.7|44168.7|3
1635506140000|2021-10-29 11:15:40|44186.2|44166.2|44186.2|44166.2|44186.2|44166.2|44186.2|44166.2|3
1635506150000|2021-10-29 11:15:50|||||||||3
1635506160000|2021-10-29 11:16:00|44184.5|44164.5|44184.5|44164.5|44184.5|44164.5|44184.5|44164.5|2
1635506190000|2021-10-29 11:16:30|44182|44162|44182|44162|44182|44162|44182|44162|1
1635506200000|2021-10-29 11:16:40|||||||||1
1635506210000|2021-10-29 11:16:50|44174.5|44154.5|44174.5|44154.5|44174.5|44154.5|44174.5|44154.5|2
1635506260000|2021-10-29 11:17:40|44177|44157|44179.5|44159.5|44179.5|44159.5|44177|44157|2
1635506270000|2021-10-29 11:17:50|44182|44162|44182|44162|44182|44162|44182|44162|0
1635506280000|2021-10-29 11:18:00|44184.5|44164.5|44192|44172|44195.3|44175.3|44184.5|44164.5|12
1635506290000|2021-10-29 11:18:10|44191.1|44171.1|44184.5|44164.5|44191.1|44171.1|44184.5|44164.5|3
1635506300000|2021-10-29 11:18:20|44183.6|44163.6|44182|44162|44183.6|44163.6|44182|44162|3
1635506310000|2021-10-29 11:18:30|44179.5|44159.5|44179.5|44159.5|44179.5|44159.5|44179.5|44159.5|7
1635506320000|2021-10-29 11:18:40|44177.8|44157.8|44177.8|44157.8|44178.6|44158.6|44177.8|44157.8|3
1635506330000|2021-10-29 11:18:50|44177|44157|44181.1|44161.1|44181.1|44161.1|44177|44157|7
1635506340000|2021-10-29 11:19:00|44178.6|44158.6|44176.1|44156.1|44178.6|44158.6|44176.1|44156.1|1
1635506360000|2021-10-29 11:19:20|44178.6|44158.6|44178.6|44158.6|44178.6|44158.6|44178.6|44158.6|0
1635506370000|2021-10-29 11:19:30|44176.1|44156.1|44171.1|44151.1|44176.1|44156.1|44171.1|44151.1|5
1635506380000|2021-10-29 11:19:40|44168.6|44148.6|44166.1|44146.1|44168.6|44148.6|44166.1|44146.1|5
1635506390000|2021-10-29 11:19:50|44165.3|44145.3|44162.8|44142.8|44165.3|44145.3|44162.8|44142.8|2
1635506400000|2021-10-29 11:20:00|44160.3|44140.3|44157.8|44137.8|44160.3|44140.3|44157.8|44137.8|6
1635506410000|2021-10-29 11:20:10|44154.5|44134.5|44154.5|44134.5|44154.5|44134.5|44154.5|44134.5|0
1635506420000|2021-10-29 11:20:20|44157|44137|44155.3|44135.3|44157|44137|44155.3|44135.3|8
1635506440000|2021-10-29 11:20:40|44154.5|44134.5|44154.5|44134.5|44154.5|44134.5|44154.5|44134.5|0
1635506450000|2021-10-29 11:20:50|44155.3|44135.3|44150.3|44130.3|44155.3|44135.3|44150.3|44130.3|8
1635506470000|2021-10-29 11:21:10|44148.6|44128.6|44148.6|44128.6|44148.6|44128.6|44148.6|44128.6|2
1635506480000|2021-10-29 11:21:20|||||||||1
1635506490000|2021-10-29 11:21:30|44153.6|44133.6|44151.1|44131.1|44156.1|44136.1|44151.1|44131.1|9
1635506510000|2021-10-29 11:21:50|44148.6|44128.6|44146.1|44126.1|44148.6|44128.6|44146.1|44126.1|4
1635506520000|2021-10-29 11:22:00|44145.3|44125.3|44141.1|44121.1|44145.3|44125.3|44138.6|44118.6|6
1635506540000|2021-10-29 11:22:20|||||||||4
1635506550000|2021-10-29 11:22:30|||||||||6
1635506570000|2021-10-29 11:22:50|44146.1|44126.1|44143.6|44123.6|44146.1|44126.1|44143.6|44123.6|6
1635506580000|2021-10-29 11:23:00|44141.1|44121.1|44141.1|44121.1|44143.6|44123.6|44141.1|44121.1|3
1635506590000|2021-10-29 11:23:10|44141.9|44121.9|44143.6|44123.6|44143.6|44123.6|44141.9|44121.9|0
1635506600000|2021-10-29 11:23:20|44146.9|44126.9|44149.4|44129.4|44149.4|44129.4|44146.9|44126.9|5
1635506610000|2021-10-29 11:23:30|44151.1|44131.1|44152.8|44132.8|44155.3|44135.3|44151.1|44131.1|13
1635506630000|2021-10-29 11:23:50|44151.1|44131.1|44155.3|44135.3|44155.3|44135.3|44147|44127|7
1635506640000|2021-10-29 11:24:00|||||||||1
1635506650000|2021-10-29 11:24:10|||||||||1
1635506660000|2021-10-29 11:24:20|44154.5|44134.5|44155.3|44135.3|44155.3|44135.3|44153.6|44133.6|0
1635506670000|2021-10-29 11:24:30|44154.5|44134.5|44154.5|44134.5|44154.5|44134.5|44154.5|44134.5|1
1635506690000|2021-10-29 11:24:50|44155.3|44135.3|44154.5|44134.5|44155.3|44135.3|44154.5|44134.5|1
1635506720000|2021-10-29 11:25:20|44155.3|44135.3|44155.3|44135.3|44155.3|44135.3|44155.3|44135.3|0
1635506730000|2021-10-29 11:25:30|||||||||2
1635506740000|2021-10-29 11:25:40|44159.5|44139.5|44159.5|44139.5|44159.5|44139.5|44159.5|44139.5|6
1635506750000|2021-10-29 11:25:50|44163.6|44143.6|44165.3|44145.3|44165.3|44145.3|44163.6|44143.6|3
1635506760000|2021-10-29 11:26:00|44171.1|44151.1|44171.1|44151.1|44171.1|44151.1|44171.1|44151.1|1
1635506770000|2021-10-29 11:26:10|44170.3|44150.3|44184.5|44164.5|44184.5|44164.5|44170.3|44150.3|5
1635506780000|2021-10-29 11:26:20|44185.3|44165.3|44172.8|44152.8|44186.1|44166.1|44172.8|44152.8|4
1635506800000|2021-10-29 11:26:40|44169.4|44149.4|44171.1|44151.1|44171.1|44151.1|44167.8|44147.8|6
1635506810000|2021-10-29 11:26:50|44172.8|44152.8|44171.1|44151.1|44172.8|44152.8|44169.4|44149.4|1
1635506820000|2021-10-29 11:27:00|44172.8|44152.8|44174.4|44154.4|44174.4|44154.4|44172.8|44152.8|12
1635506840000|2021-10-29 11:27:20|44175.3|44155.3|44178.6|44158.6|44179.4|44159.4|44175.3|44155.3|3
1635506850000|2021-10-29 11:27:30|44181.1|44161.1|44181.1|44161.1|44181.1|44161.1|44181.1|44161.1|4
1635506860000|2021-10-29 11:27:40|44181.9|44161.9|44177.8|44157.8|44181.9|44161.9|44177.8|44157.8|4
1635506870000|2021-10-29 11:27:50|44181.1|44161.1|44182.8|44162.8|44182.8|44162.8|44176.1|44156.1|10
1635506890000|2021-10-29 11:28:10|44183.6|44163.6|44181.1|44161.1|44183.6|44163.6|44181.1|44161.1|1
1635506900000|2021-10-29 11:28:20|44183.6|44163.6|44183.6|44163.6|44183.6|44163.6|44181.1|44161.1|1
1635506910000|2021-10-29 11:28:30|44182.8|44162.8|44176.1|44156.1|44182.8|44162.8|44173.6|44153.6|7
1635506930000|2021-10-29 11:28:50|44176.9|44156.9|44178.6|44158.6|44178.6|44158.6|44176.9|44156.9|0
1635506940000|2021-10-29 11:29:00|44176.1|44156.1|44176.1|44156.1|44178.6|44158.6|44176.1|44156.1|3
1635506950000|2021-10-29 11:29:10|44173.6|44153.6|44176.1|44156.1|44176.1|44156.1|44173.6|44153.6|0
1635506960000|2021-10-29 11:29:20|44175.3|44155.3|44173.6|44153.6|44175.3|44155.3|44173.6|44153.6|0
1635506980000|2021-10-29 11:29:40|||||||||2
1635506990000|2021-10-29 11:29:50|||||||||2
1635507000000|2021-10-29 11:30:00|44176.1|44156.1|44188.6|44168.6|44188.6|44168.6|44176.1|44156.1|7
1635507010000|2021-10-29 11:30:10|44186.1|44166.1|44186.1|44166.1|44186.1|44166.1|44186.1|44166.1|6
1635507030000|2021-10-29 11:30:30|44188.6|44168.6|44188.6|44168.6|44188.6|44168.6|44188.6|44168.6|2
1635507050000|2021-10-29 11:30:50|44187.8|44167.8|44192.8|44172.8|44192.8|44172.8|44186.9|44166.9|15
1635507060000|2021-10-29 11:31:00|44194.4|44174.4|44172.8|44152.8|44194.4|44174.4|44172.8|44152.8|14
1635507070000|2021-10-29 11:31:10|||||||||2
1635507080000|2021-10-29 11:31:20|44175.3|44155.3|44172.8|44152.8|44175.3|44155.3|44172.8|44152.8|6
1635507110000|2021-10-29 11:31:50|44171.9|44151.9|44167.8|44147.8|44171.9|44151.9|44167.8|44147.8|1
1635507120000|2021-10-29 11:32:00|44166.1|44146.1|44150.3|44130.3|44166.1|44146.1|44150.3|44130.3|15
1635507130000|2021-10-29 11:32:10|44149.4|44129.4|44139.4|44119.4|44150.3|44130.3|44139.4|44119.4|10
1635507140000|2021-10-29 11:32:20|||||||||2
1635507150000|2021-10-29 11:32:30|44140.3|44120.3|44140.3|44120.3|44140.3|44120.3|44140.3|44120.3|6
1635507160000|2021-10-29 11:32:40|||||||||3
1635507170000|2021-10-29 11:32:50|||||||||1
1635507180000|2021-10-29 11:33:00|44142.8|44122.8|44145.3|44125.3|44145.3|44125.3|44142.8|44122.8|3
1635507190000|2021-10-29 11:33:10|44142.8|44122.8|44142.8|44122.8|44142.8|44122.8|44142.8|44122.8|0
1635507200000|2021-10-29 11:33:20|||||||||1
1635507210000|2021-10-29 11:33:30|44141.1|44121.1|44140.3|44120.3|44141.1|44121.1|44140.3|44120.3|4
1635507220000|2021-10-29 11:33:40|44137.8|44117.8|44130.3|44110.3|44137.8|44117.8|44125.3|44105.3|13
1635507230000|2021-10-29 11:33:50|44132.8|44112.8|44141.1|44121.1|44142.8|44122.8|44132.8|44112.8|17
1635507240000|2021-10-29 11:34:00|44139.4|44119.4|44139.4|44119.4|44139.4|44119.4|44136.9|44116.9|41
1635507250000|2021-10-29 11:34:10|44141.1|44121.1|44151.1|44131.1|44151.1|44131.1|44141.1|44121.1|15
1635507260000|2021-10-29 11:34:20|44152.7|44132.7|44166.1|44146.1|44166.1|44146.1|44152.7|44132.7|6
1635507270000|2021-10-29 11:34:30|44171.1|44151.1|44160.2|44140.2|44173.6|44153.6|44160.2|44140.2|8
1635507280000|2021-10-29 11:34:40|44159.4|44139.4|44156.9|44136.9|44159.4|44139.4|44156.1|44136.1|11
1635507290000|2021-10-29 11:34:50|44158.6|44138.6|44163.6|44143.6|44163.6|44143.6|44158.6|44138.6|3
1635507300000|2021-10-29 11:35:00|44165.2|44145.2|44184.4|44164.4|44184.4|44164.4|44165.2|44145.2|8
1635507310000|2021-10-29 11:35:10|44183.6|44163.6|44209.4|44189.4|44217.7|44197.7|44183.6|44163.6|8
1635507320000|2021-10-29 11:35:20|44208.6|44188.6|44208.6|44188.6|44208.6|44188.6|44202.7|44182.7|10
1635507330000|2021-10-29 11:35:30|44211.1|44191.1|44221.1|44201.1|44221.1|44201.1|44209.4|44189.4|11
1635507340000|2021-10-29 11:35:40|44222.7|44202.7|44227.7|44207.7|44227.7|44207.7|44222.7|44202.7|4
1635507350000|2021-10-29 11:35:50|44235.2|44215.2|44232.7|44212.7|44237.7|44217.7|44232.7|44212.7|14
1635507360000|2021-10-29 11:36:00|44226.1|44206.1|44222.7|44202.7|44226.1|44206.1|44222.7|44202.7|8
1635507370000|2021-10-29 11:36:10|44221.9|44201.9|44232.7|44212.7|44232.7|44212.7|44221.9|44201.9|9
1635507380000|2021-10-29 11:36:20|44229.4|44209.4|44227.7|44207.7|44229.4|44209.4|44227.7|44207.7|4
1635507390000|2021-10-29 11:36:30|44226.9|44206.9|44217.7|44197.7|44226.9|44206.9|44217.7|44197.7|2
1635507400000|2021-10-29 11:36:40|44216.9|44196.9|44215.2|44195.2|44217.7|44197.7|44212.7|44192.7|3
1635507410000|2021-10-29 11:36:50|44214.4|44194.4|44215.2|44195.2|44215.2|44195.2|44212.7|44192.7|3
1635507420000|2021-10-29 11:37:00|44214.4|44194.4|44212.7|44192.7|44214.4|44194.4|44212.7|44192.7|2
1635507430000|2021-10-29 11:37:10|44215.2|44195.2|44215.2|44195.2|44215.2|44195.2|44215.2|44195.2|3
1635507450000|2021-10-29 11:37:30|44217.7|44197.7|44222.7|44202.7|44222.7|44202.7|44217.7|44197.7|6
1635507460000|2021-10-29 11:37:40|44225.2|44205.2|44227.7|44207.7|44227.7|44207.7|44225.2|44205.2|4
1635507480000|2021-10-29 11:38:00|44225.2|44205.2|44221.9|44201.9|44225.2|44205.2|44221.9|44201.9|4
1635507490000|2021-10-29 11:38:10|44220.2|44200.2|44221.9|44201.9|44221.9|44201.9|44220.2|44200.2|0
1635507500000|2021-10-29 11:38:20|44217.7|44197.7|44217.7|44197.7|44217.7|44197.7|44217.7|44197.7|1
1635507510000|2021-10-29 11:38:30|44222.7|44202.7|44222.7|44202.7|44222.7|44202.7|44222.7|44202.7|4
1635507540000|2021-10-29 11:39:00|44224.4|44204.4|44222.7|44202.7|44227.7|44207.7|44222.7|44202.7|0
1635507560000|2021-10-29 11:39:20|44225.2|44205.2|44222.7|44202.7|44225.2|44205.2|44222.7|44202.7|0
1635507570000|2021-10-29 11:39:30|44220.2|44200.2|44221.9|44201.9|44221.9|44201.9|44220.2|44200.2|2
1635507580000|2021-10-29 11:39:40|44224.4|44204.4|44217.7|44197.7|44224.4|44204.4|44217.7|44197.7|4
1635507590000|2021-10-29 11:39:50|44216.1|44196.1|44216.1|44196.1|44216.1|44196.1|44216.1|44196.1|8
1635507600000|2021-10-29 11:40:00|44220.2|44200.2|44219.4|44199.4|44220.2|44200.2|44219.4|44199.4|5
1635507610000|2021-10-29 11:40:10|||||||||1
1635507620000|2021-10-29 11:40:20|||||||||1
1635507630000|2021-10-29 11:40:30|44221.1|44201.1|44263.5|44243.5|44263.5|44243.5|44221.1|44201.1|25
1635507640000|2021-10-29 11:40:40|44272.7|44252.7|44292.7|44272.7|44295.2|44275.2|44272.7|44252.7|47
1635507650000|2021-10-29 11:40:50|44291|44271|44298.5|44278.5|44304.4|44284.4|44291|44271|37
1635507660000|2021-10-29 11:41:00|44297.7|44277.7|44293.5|44273.5|44297.7|44277.7|44293.5|44273.5|13
1635507670000|2021-10-29 11:41:10|44286|44266|44281|44261|44286|44266|44278.5|44258.5|8
1635507680000|2021-10-29 11:41:20|44280.2|44260.2|44281|44261|44286|44266|44276|44256|6
1635507690000|2021-10-29 11:41:30|44282.7|44262.7|44282.7|44262.7|44282.7|44262.7|44282.7|44262.7|1
1635507700000|2021-10-29 11:41:40|44285.2|44265.2|44288.5|44268.5|44288.5|44268.5|44285.2|44265.2|5
1635507710000|2021-10-29 11:41:50|||||||||3
1635507720000|2021-10-29 11:42:00|44286|44266|44286|44266|44286|44266|44286|44266|3
1635507730000|2021-10-29 11:42:10|44281|44261|44281|44261|44281|44261|44281|44261|2
1635507750000|2021-10-29 11:42:30|44280.2|44260.2|44281|44261|44281|44261|44278.5|44258.5|3
1635507760000|2021-10-29 11:42:40|44280.2|44260.2|44273.5|44253.5|44280.2|44260.2|44273.5|44253.5|3
1635507770000|2021-10-29 11:42:50|44276.9|44256.9|44276.9|44256.9|44276.9|44256.9|44276.9|44256.9|6
1635507780000|2021-10-29 11:43:00|44277.7|44257.7|44276.9|44256.9|44279.4|44259.4|44276.9|44256.9|2
1635507790000|2021-10-29 11:43:10|44279.4|44259.4|44280.2|44260.2|44280.2|44260.2|44279.4|44259.4|13
1635507800000|2021-10-29 11:43:20|44278.5|44258.5|44272.7|44252.7|44281|44261|44272.7|44252.7|6
1635507810000|2021-10-29 11:43:30|44277.7|44257.7|44277.7|44257.7|44280.2|44260.2|44277.7|44257.7|5
1635507820000|2021-10-29 11:43:40|44275.2|44255.2|44275.2|44255.2|44275.2|44255.2|44275.2|44255.2|2
1635507830000|2021-10-29 11:43:50|44272.7|44252.7|44272.7|44252.7|44272.7|44252.7|44272.7|44252.7|2
1635507840000|2021-10-29 11:44:00|||||||||3
1635507850000|2021-10-29 11:44:10|44265.2|44245.2|44265.2|44245.2|44265.2|44245.2|44265.2|44245.2|1
1635507860000|2021-10-29 11:44:20|44263.5|44243.5|44263.5|44243.5|44263.5|44243.5|44263.5|44243.5|0
1635507870000|2021-10-29 11:44:30|44265.2|44245.2|44265.2|44245.2|44265.2|44245.2|44265.2|44245.2|1
1635507880000|2021-10-29 11:44:40|||||||||1
1635507890000|2021-10-29 11:44:50|44266.9|44246.9|44270.2|44250.2|44270.2|44250.2|44266.9|44246.9|1
1635507900000|2021-10-29 11:45:00|44271.9|44251.9|44270.2|44250.2|44272.7|44252.7|44270.2|44250.2|5
1635507910000|2021-10-29 11:45:10|44272.7|44252.7|44272.7|44252.7|44272.7|44252.7|44272.7|44252.7|4
1635507920000|2021-10-29 11:45:20|44274.4|44254.4|44278.5|44258.5|44278.5|44258.5|44274.4|44254.4|9
1635507930000|2021-10-29 11:45:30|44279.4|44259.4|44280.2|44260.2|44281|44261|44276|44256|63
1635507940000|2021-10-29 11:45:40|44276.9|44256.9|44277.7|44257.7|44277.7|44257.7|44276.9|44256.9|8
1635507950000|2021-10-29 11:45:50|44280.2|44260.2|44283.5|44263.5|44283.5|44263.5|44280.2|44260.2|8
1635507960000|2021-10-29 11:46:00|44281|44261|44281.9|44261.9|44281.9|44261.9|44280.2|44260.2|5
1635507970000|2021-10-29 11:46:10|44280.2|44260.2|44272.7|44252.7|44280.2|44260.2|44272.7|44252.7|4
1635507980000|2021-10-29 11:46:20|44271.8|44251.8|44271|44251|44271.8|44251.8|44269.3|44249.3|4
1635507990000|2021-10-29 11:46:30|44260.2|44240.2|44260.2|44240.2|44260.2|44240.2|44260.2|44240.2|5
1635508000000|2021-10-29 11:46:40|44259.4|44239.4|44256|44236|44259.4|44239.4|44254.3|44234.3|4
1635508010000|2021-10-29 11:46:50|44256.8|44236.8|44257.7|44237.7|44257.7|44237.7|44256.8|44236.8|2
1635508020000|2021-10-29 11:47:00|44256.8|44236.8|44254.3|44234.3|44258.5|44238.5|44254.3|44234.3|12
1635508030000|2021-10-29 11:47:10|44255.2|44235.2|44261.8|44241.8|44261.8|44241.8|44251.8|44231.8|9
1635508040000|2021-10-29 11:47:20|||||||||2
1635508050000|2021-10-29 11:47:30|||||||||4
1635508060000|2021-10-29 11:47:40|44264.3|44244.3|44264.3|44244.3|44264.3|44244.3|44261.8|44241.8|4
1635508070000|2021-10-29 11:47:50|44262.7|44242.7|44276|44256|44276|44256|44261.8|44241.8|16
1635508080000|2021-10-29 11:48:00|44274.3|44254.3|44271.8|44251.8|44274.3|44254.3|44271.8|44251.8|12
1635508090000|2021-10-29 11:48:10|44269.3|44249.3|44271.8|44251.8|44271.8|44251.8|44269.3|44249.3|1
1635508100000|2021-10-29 11:48:20|44271|44251|44269.3|44249.3|44271|44251|44269.3|44249.3|0
1635508110000|2021-10-29 11:48:30|44266.8|44246.8|44266.8|44246.8|44266.8|44246.8|44266.8|44246.8|4
1635508120000|2021-10-29 11:48:40|||||||||2
1635508140000|2021-10-29 11:49:00|44267.7|44247.7|44267.7|44247.7|44267.7|44247.7|44267.7|44247.7|3
1635508150000|2021-10-29 11:49:10|44269.3|44249.3|44269.3|44249.3|44269.3|44249.3|44269.3|44249.3|5
1635508160000|2021-10-29 11:49:20|||||||||2
1635508170000|2021-10-29 11:49:30|44268.5|44248.5|44266.8|44246.8|44268.5|44248.5|44266.8|44246.8|2
1635508180000|2021-10-29 11:49:40|44264.3|44244.3|44264.3|44244.3|44264.3|44244.3|44264.3|44244.3|2
1635508190000|2021-10-29 11:49:50|44263.5|44243.5|44263.5|44243.5|44263.5|44243.5|44263.5|44243.5|2
1635508200000|2021-10-29 11:50:00|44261|44241|44257.7|44237.7|44261|44241|44257.7|44237.7|12
1635508210000|2021-10-29 11:50:10|44254.3|44234.3|44252.7|44232.7|44254.3|44234.3|44249.3|44229.3|21
1635508220000|2021-10-29 11:50:20|44251|44231|44248.5|44228.5|44256|44236|44248.5|44228.5|4
1635508230000|2021-10-29 11:50:30|44244.3|44224.3|44242.7|44222.7|44244.3|44224.3|44240.2|44220.2|11
1635508240000|2021-10-29 11:50:40|44241|44221|44221|44201|44241|44221|44221|44201|33
1635508250000|2021-10-29 11:50:50|44218.5|44198.5|44197.7|44177.7|44218.5|44198.5|44197.7|44177.7|26
1635508260000|2021-10-29 11:51:00|44201|44181|44205.2|44185.2|44212.7|44192.7|44201|44181|17
1635508270000|2021-10-29 11:51:10|44206.8|44186.8|44204.3|44184.3|44206.8|44186.8|44204.3|44184.3|6
1635508280000|2021-10-29 11:51:20|44206|44186|44204.3|44184.3|44206.8|44186.8|44204.3|44184.3|14
1635508290000|2021-10-29 11:51:30|44208.5|44188.5|44208.5|44188.5|44208.5|44188.5|44208.5|44188.5|6
1635508300000|2021-10-29 11:51:40|44210.2|44190.2|44211.8|44191.8|44211.8|44191.8|44210.2|44190.2|7
1635508310000|2021-10-29 11:51:50|44212.7|44192.7|44219.3|44199.3|44219.3|44199.3|44212.7|44192.7|2
1635508320000|2021-10-29 11:52:00|44220.2|44200.2|44224.3|44204.3|44224.3|44204.3|44220.2|44200.2|4
1635508330000|2021-10-29 11:52:10|44226.8|44206.8|44226|44206|44226.8|44206.8|44224.3|44204.3|2
1635508340000|2021-10-29 11:52:20|44224.3|44204.3|44226.8|44206.8|44226.8|44206.8|44224.3|44204.3|2
1635508350000|2021-10-29 11:52:30|44226|44206|44224.3|44204.3|44226|44206|44224.3|44204.3|1
1635508360000|2021-10-29 11:52:40|44227.7|44207.7|44227.7|44207.7|44227.7|44207.7|44227.7|44207.7|5
1635508370000|2021-10-29 11:52:50|44229.3|44209.3|44229.3|44209.3|44229.3|44209.3|44229.3|44209.3|4
1635508380000|2021-10-29 11:53:00|44226.8|44206.8|44226.8|44206.8|44226.8|44206.8|44226.8|44206.8|1
1635508390000|2021-10-29 11:53:10|44225.2|44205.2|44216.8|44196.8|44225.2|44205.2|44216.8|44196.8|4
1635508410000|2021-10-29 11:53:30|44216|44196|44216.8|44196.8|44216.8|44196.8|44216|44196|1
1635508430000|2021-10-29 11:53:50|44214.3|44194.3|44214.3|44194.3|44214.3|44194.3|44214.3|44194.3|1
1635508440000|2021-10-29 11:54:00|44211.8|44191.8|44209.3|44189.3|44211.8|44191.8|44208.5|44188.5|4
1635508450000|2021-10-29 11:54:10|||||||||1
1635508470000|2021-10-29 11:54:30|44210.2|44190.2|44210.2|44190.2|44210.2|44190.2|44210.2|44190.2|3
1635508480000|2021-10-29 11:54:40|44215.2|44195.2|44225.2|44205.2|44225.2|44205.2|44215.2|44195.2|12
1635508490000|2021-10-29 11:54:50|44226|44206|44226|44206|44227.7|44207.7|44225.2|44205.2|0
1635508500000|2021-10-29 11:55:00|44226.8|44206.8|44224.3|44204.3|44226.8|44206.8|44224.3|44204.3|3
1635508510000|2021-10-29 11:55:10|44223.5|44203.5|44224.3|44204.3|44224.3|44204.3|44223.5|44203.5|3
1635508530000|2021-10-29 11:55:30|44223.5|44203.5|44223.5|44203.5|44224.3|44204.3|44223.5|44203.5|1
1635508540000|2021-10-29 11:55:40|44221.8|44201.8|44221.8|44201.8|44221.8|44201.8|44221.8|44201.8|2
1635508560000|2021-10-29 11:56:00|44219.3|44199.3|44217.7|44197.7|44225.2|44205.2|44217.7|44197.7|8
1635508570000|2021-10-29 11:56:10|44216|44196|44218.5|44198.5|44218.5|44198.5|44215.2|44195.2|6
1635508580000|2021-10-29 11:56:20|44219.3|44199.3|44219.3|44199.3|44219.3|44199.3|44219.3|44199.3|0
1635508590000|2021-10-29 11:56:30|44226.8|44206.8|44229.3|44209.3|44231.8|44211.8|44226.8|44206.8|12
1635508600000|2021-10-29 11:56:40|44230.1|44210.1|44230.1|44210.1|44231.8|44211.8|44230.1|44210.1|2
1635508610000|2021-10-29 11:56:50|44229.3|44209.3|44229.3|44209.3|44229.3|44209.3|44229.3|44209.3|8
1635508620000|2021-10-29 11:57:00|44228.5|44208.5|44229.3|44209.3|44229.3|44209.3|44228.5|44208.5|4
1635508630000|2021-10-29 11:57:10|44225.1|44205.1|44220.1|44200.1|44225.1|44205.1|44220.1|44200.1|6
1635508640000|2021-10-29 11:57:20|44217.6|44197.6|44214.3|44194.3|44217.6|44197.6|44212.6|44192.6|4
1635508650000|2021-10-29 11:57:30|||||||||2
1635508660000|2021-10-29 11:57:40|44211.8|44191.8|44216.8|44196.8|44216.8|44196.8|44211|44191|11
1635508670000|2021-10-29 11:57:50|44218.5|44198.5|44218.5|44198.5|44218.5|44198.5|44218.5|44198.5|1
1635508680000|2021-10-29 11:58:00|||||||||5
1635508690000|2021-10-29 11:58:10|44216|44196|44213.5|44193.5|44216|44196|44213.5|44193.5|1
1635508710000|2021-10-29 11:58:30|44211|44191|44213.5|44193.5|44213.5|44193.5|44211|44191|2
1635508720000|2021-10-29 11:58:40|||||||||2
1635508730000|2021-10-29 11:58:50|||||||||4
1635508740000|2021-10-29 11:59:00|||||||||7
1635508750000|2021-10-29 11:59:10|44212.7|44192.7|44211.8|44191.8|44212.7|44192.7|44211.8|44191.8|1
1635508770000|2021-10-29 11:59:30|44211|44191|44211|44191|44211|44191|44211|44191|1
1635508780000|2021-10-29 11:59:40|44213.5|44193.5|44207.7|44187.7|44213.5|44193.5|44207.7|44187.7|2
1635508790000|2021-10-29 11:59:50|44206.8|44186.8|44193.5|44173.5|44206.8|44186.8|44193.5|44173.5|1
1635508800000|2021-10-29 12:00:00|44191|44171|44193.5|44173.5|44196|44176|44189.3|44169.3|21
1635508810000|2021-10-29 12:00:10|44191|44171|44193.5|44173.5|44193.5|44173.5|44191|44171|4
1635508820000|2021-10-29 12:00:20|44191|44171|44198.5|44178.5|44198.5|44178.5|44191|44171|4
1635508830000|2021-10-29 12:00:30|44201|44181|44201.8|44181.8|44201.8|44181.8|44197.6|44177.6|8
1635508840000|2021-10-29 12:00:40|44206.8|44186.8|44206.8|44186.8|44206.8|44186.8|44206.8|44186.8|5
1635508850000|2021-10-29 12:00:50|44211.8|44191.8|44208.5|44188.5|44211.8|44191.8|44208.5|44188.5|11
1635508860000|2021-10-29 12:01:00|44210.1|44190.1|44216.8|44196.8|44216.8|44196.8|44206.8|44186.8|12
1635508870000|2021-10-29 12:01:10|44219.3|44199.3|44211.8|44191.8|44219.3|44199.3|44211.8|44191.8|5
1635508880000|2021-10-29 12:01:20|44211|44191|44213.5|44193.5|44213.5|44193.5|44211|44191|8
1635508890000|2021-10-29 12:01:30|44211.8|44191.8|44201.8|44181.8|44211.8|44191.8|44201.8|44181.8|5
1635508900000|2021-10-29 12:01:40|44196.8|44176.8|44196.8|44176.8|44196.8|44176.8|44194.3|44174.3|9
1635508910000|2021-10-29 12:01:50|44194.3|44174.3|44179.3|44159.3|44196|44176|44179.3|44159.3|28
1635508920000|2021-10-29 12:02:00|44180.1|44160.1|44183.5|44163.5|44183.5|44163.5|44178.5|44158.5|19
1635508930000|2021-10-29 12:02:10|44181|44161|44178.5|44158.5|44183.5|44163.5|44178.5|44158.5|10
1635508940000|2021-10-29 12:02:20|44176.8|44156.8|44176.8|44156.8|44176.8|44156.8|44176.8|44156.8|8
1635508950000|2021-10-29 12:02:30|44175.1|44155.1|44175.1|44155.1|44175.1|44155.1|44175.1|44155.1|7
1635508960000|2021-10-29 12:02:40|44172.6|44152.6|44167.6|44147.6|44172.6|44152.6|44167.6|44147.6|12
1635508970000|2021-10-29 12:02:50|44161.8|44141.8|44162.6|44142.6|44162.6|44142.6|44159.3|44139.3|17
1635508980000|2021-10-29 12:03:00|44163.5|44143.5|44162.6|44142.6|44168.5|44148.5|44162.6|44142.6|11
1635508990000|2021-10-29 12:03:10|44161.8|44141.8|44158.5|44138.5|44161.8|44141.8|44158.5|44138.5|3
1635509000000|2021-10-29 12:03:20|44157.6|44137.6|44156|44136|44157.6|44137.6|44153.5|44133.5|8
1635509010000|2021-10-29 12:03:30|44153.5|44133.5|44160.1|44140.1|44160.1|44140.1|44153.5|44133.5|21
1635509020000|2021-10-29 12:03:40|44161|44141|44156|44136|44161|44141|44156|44136|9
1635509030000|2021-10-29 12:03:50|44154.3|44134.3|44137.6|44117.6|44154.3|44134.3|44137.6|44117.6|10
1635509040000|2021-10-29 12:04:00|44138.5|44118.5|44137.6|44117.6|44138.5|44118.5|44132.6|44112.6|13
1635509050000|2021-10-29 12:04:10|44133.5|44113.5|44136|44116|44138.5|44118.5|44133.5|44113.5|6
1635509060000|2021-10-29 12:04:20|44138.5|44118.5|44142.6|44122.6|44142.6|44122.6|44132.6|44112.6|17
1635509070000|2021-10-29 12:04:30|44143.5|44123.5|44148.5|44128.5|44148.5|44128.5|44143.5|44123.5|3
1635509080000|2021-10-29 12:04:40|44147.6|44127.6|44146|44126|44148.5|44128.5|44146|44126|8
1635509090000|2021-10-29 12:04:50|44145.1|44125.1|44146|44126|44146|44126|44143.5|44123.5|0
1635509100000|2021-10-29 12:05:00|44143.5|44123.5|44143.5|44123.5|44143.5|44123.5|44143.5|44123.5|9
1635509110000|2021-10-29 12:05:10|44141|44121|44136|44116|44141|44121|44136|44116|5
1635509120000|2021-10-29 12:05:20|44137.6|44117.6|44136|44116|44141|44121|44136|44116|2
1635509130000|2021-10-29 12:05:30|44136.8|44116.8|44138.5|44118.5|44141|44121|44136|44116|3
1635509140000|2021-10-29 12:05:40|44137.6|44117.6|44138.5|44118.5|44141.8|44121.8|44136|44116|5
1635509150000|2021-10-29 12:05:50|||||||||4
1635509160000|2021-10-29 12:06:00|44136|44116|44131.8|44111.8|44136|44116|44129.3|44109.3|14
1635509170000|2021-10-29 12:06:10|44134.3|44114.3|44134.3|44114.3|44134.3|44114.3|44131.8|44111.8|3
1635509180000|2021-10-29 12:06:20|44133.5|44113.5|44134.3|44114.3|44134.3|44114.3|44133.5|44113.5|1
1635509190000|2021-10-29 12:06:30|44140.1|44120.1|44143.5|44123.5|44143.5|44123.5|44140.1|44120.1|2
1635509200000|2021-10-29 12:06:40|44144.3|44124.3|44144.3|44124.3|44144.3|44124.3|44142.6|44122.6|21
1635509210000|2021-10-29 12:06:50|44145.1|44125.1|44146.8|44126.8|44149.3|44129.3|44145.1|44125.1|19
1635509220000|2021-10-29 12:07:00|44141.8|44121.8|44142.7|44122.7|44142.7|44122.7|44141|44121|9
1635509230000|2021-10-29 12:07:10|44143.5|44123.5|44144.3|44124.3|44145.2|44125.2|44142.7|44122.7|8
1635509240000|2021-10-29 12:07:20|44143.5|44123.5|44126.9|44106.9|44144.3|44124.3|44126.9|44106.9|16
1635509250000|2021-10-29 12:07:30|44124.4|44104.4|44125.2|44105.2|44126|44106|44117.7|44097.7|23
1635509260000|2021-10-29 12:07:40|44126.8|44106.8|44124.3|44104.3|44126.8|44106.8|44119.3|44099.3|7
1635509270000|2021-10-29 12:07:50|44122.7|44102.7|44109.3|44089.3|44122.7|44102.7|44109.3|44089.3|10
1635509280000|2021-10-29 12:08:00|44114.3|44094.3|44098.5|44078.5|44114.3|44094.3|44098.5|44078.5|13
1635509290000|2021-10-29 12:08:10|44101|44081|44102.7|44082.7|44108.5|44088.5|44098.5|44078.5|17
1635509300000|2021-10-29 12:08:20|44104.4|44084.4|44105.2|44085.2|44105.2|44085.2|44104.4|44084.4|19
1635509310000|2021-10-29 12:08:30|44106|44086|44106.9|44086.9|44109.4|44089.4|44106|44086|4
1635509320000|2021-10-29 12:08:40|44105.2|44085.2|44096.9|44076.9|44105.2|44085.2|44092.7|44072.7|27
1635509330000|2021-10-29 12:08:50|44098.5|44078.5|44104.4|44084.4|44104.4|44084.4|44096.9|44076.9|9
1635509340000|2021-10-29 12:09:00|44106|44086|44105.2|44085.2|44111|44091|44105.2|44085.2|12
1635509350000|2021-10-29 12:09:10|44108.5|44088.5|44117.7|44097.7|44117.7|44097.7|44108.5|44088.5|12
1635509360000|2021-10-29 12:09:20|44116|44096|44126.9|44106.9|44126.9|44106.9|44116|44096|10
1635509370000|2021-10-29 12:09:30|||||||||5
1635509380000|2021-10-29 12:09:40|||||||||1
1635509390000|2021-10-29 12:09:50|44127.7|44107.7|44127.7|44107.7|44130.2|44110.2|44126.9|44106.9|3
1635509400000|2021-10-29 12:10:00|44113.5|44093.5|44097.7|44077.7|44113.5|44093.5|44097.7|44077.7|25
1635509410000|2021-10-29 12:10:10|44096|44076|44071|44051|44096|44076|44071|44051|26
1635509420000|2021-10-29 12:10:20|44068.5|44048.5|44073.5|44053.5|44076|44056|44068.5|44048.5|20
1635509430000|2021-10-29 12:10:30|44076|44056|44073.5|44053.5|44078.5|44058.5|44066|44046|14
1635509440000|2021-10-29 12:10:40|44071|44051|44071|44051|44071|44051|44068.5|44048.5|9
1635509450000|2021-10-29 12:10:50|44073.5|44053.5|44083.5|44063.5|44083.5|44063.5|44073.5|44053.5|5
1635509460000|2021-10-29 12:11:00|44088.5|44068.5|44093.5|44073.5|44093.5|44073.5|44088.5|44068.5|5
1635509470000|2021-10-29 12:11:10|44096|44076|43895.2|43875.2|44103.5|44083.5|43895.2|43875.2|54
1635509480000|2021-10-29 12:11:20|43893.5|43873.5|43843.5|43823.5|43897.7|43877.7|43813.5|43793.5|87
1635509490000|2021-10-29 12:11:30|43846|43826|43894.4|43874.4|43894.4|43874.4|43846|43826|36
1635509500000|2021-10-29 12:11:40|43889.4|43869.4|43834.4|43814.4|43889.4|43869.4|43794.4|43774.4|54
1635509510000|2021-10-29 12:11:50|43819.4|43799.4|43835.2|43815.2|43844.4|43824.4|43806.9|43786.9|34
1635509520000|2021-10-29 12:12:00|43836.9|43816.9|43835.2|43815.2|43837.7|43817.7|43829.4|43809.4|20
1635509530000|2021-10-29 12:12:10|43836.9|43816.9|43832.7|43812.7|43836.9|43816.9|43832.7|43812.7|16
1635509540000|2021-10-29 12:12:20|43790.2|43770.2|43768.5|43748.5|43790.2|43770.2|43721.9|43701.9|64
1635509550000|2021-10-29 12:12:30|43766|43746|43800.2|43780.2|43800.2|43780.2|43761|43741|188
1635509560000|2021-10-29 12:12:40|43799.4|43779.4|43830.2|43810.2|43830.2|43810.2|43798.6|43778.6|18
1635509570000|2021-10-29 12:12:50|43826.9|43806.9|43835.2|43815.2|43835.2|43815.2|43826.9|43806.9|13
1635509580000|2021-10-29 12:13:00|43834.4|43814.4|43811.9|43791.9|43838.6|43818.6|43806.1|43786.1|18
1635509590000|2021-10-29 12:13:10|43812.7|43792.7|43817.7|43797.7|43842.7|43822.7|43812.7|43792.7|27
1635509600000|2021-10-29 12:13:20|43815.2|43795.2|43834.4|43814.4|43834.4|43814.4|43812.7|43792.7|21
1635509610000|2021-10-29 12:13:30|43838.5|43818.5|43861.9|43841.9|43861.9|43841.9|43838.5|43818.5|9
1635509620000|2021-10-29 12:13:40|43859.4|43839.4|43867.7|43847.7|43867.7|43847.7|43859.4|43839.4|13
1635509630000|2021-10-29 12:13:50|43865.2|43845.2|43860.2|43840.2|43865.2|43845.2|43859.4|43839.4|12
1635509640000|2021-10-29 12:14:00|43859.4|43839.4|43854.4|43834.4|43859.4|43839.4|43851.9|43831.9|24
1635509650000|2021-10-29 12:14:10|43855.2|43835.2|43851|43831|43856.9|43836.9|43851|43831|18
1635509660000|2021-10-29 12:14:20|43852.7|43832.7|43874.4|43854.4|43874.4|43854.4|43852.7|43832.7|26
1635509670000|2021-10-29 12:14:30|43871.9|43851.9|43866.9|43846.9|43874.4|43854.4|43846.9|43826.9|34
1635509680000|2021-10-29 12:14:40|43867.7|43847.7|43871.9|43851.9|43871.9|43851.9|43859.4|43839.4|20
1635509690000|2021-10-29 12:14:50|43874.4|43854.4|43890.2|43870.2|43890.2|43870.2|43871.9|43851.9|31
1635509700000|2021-10-29 12:15:00|43887.7|43867.7|43900.2|43880.2|43900.2|43880.2|43887.7|43867.7|12
1635509710000|2021-10-29 12:15:10|43895.2|43875.2|43900.2|43880.2|43900.2|43880.2|43895.2|43875.2|10
1635509720000|2021-10-29 12:15:20|43906.9|43886.9|43902.7|43882.7|43917.7|43897.7|43902.7|43882.7|25
1635509730000|2021-10-29 12:15:30|43901.9|43881.9|43880.2|43860.2|43906.9|43886.9|43880.2|43860.2|21
1635509740000|2021-10-29 12:15:40|43884.4|43864.4|43879.4|43859.4|43884.4|43864.4|43879.4|43859.4|9
1635509750000|2021-10-29 12:15:50|43881.9|43861.9|43871.9|43851.9|43881.9|43861.9|43871.9|43851.9|21
1635509760000|2021-10-29 12:16:00|43867.7|43847.7|43889.4|43869.4|43889.4|43869.4|43867.7|43847.7|13
1635509770000|2021-10-29 12:16:10|43897.7|43877.7|43908.5|43888.5|43908.5|43888.5|43897.7|43877.7|10
1635509780000|2021-10-29 12:16:20|43910.2|43890.2|43916|43896|43918.5|43898.5|43910.2|43890.2|12
1635509790000|2021-10-29 12:16:30|43916.9|43896.9|43929.4|43909.4|43929.4|43909.4|43916.9|43896.9|19
1635509800000|2021-10-29 12:16:40|||||||||7
1635509810000|2021-10-29 12:16:50|43921.9|43901.9|43916.9|43896.9|43924.4|43904.4|43910.2|43890.2|24
1635509820000|2021-10-29 12:17:00|43914.4|43894.4|43885.2|43865.2|43916.9|43896.9|43885.2|43865.2|19
1635509830000|2021-10-29 12:17:10|43884.4|43864.4|43881.9|43861.9|43889.4|43869.4|43881.1|43861.1|16
1635509840000|2021-10-29 12:17:20|43879.4|43859.4|43851.1|43831.1|43879.4|43859.4|43851.1|43831.1|22
1635509850000|2021-10-29 12:17:30|43849.4|43829.4|43839.4|43819.4|43849.4|43829.4|43835.2|43815.2|9
1635509860000|2021-10-29 12:17:40|43837.7|43817.7|43856.9|43836.9|43856.9|43836.9|43837.7|43817.7|8
1635509870000|2021-10-29 12:17:50|43852.7|43832.7|43865.2|43845.2|43865.2|43845.2|43846.9|43826.9|11
1635509880000|2021-10-29 12:18:00|43859.4|43839.4|43841.9|43821.9|43859.4|43839.4|43837.7|43817.7|18
1635509890000|2021-10-29 12:18:10|43844.4|43824.4|43839.4|43819.4|43844.4|43824.4|43839.4|43819.4|7
1635509900000|2021-10-29 12:18:20|43841.9|43821.9|43841.9|43821.9|43841.9|43821.9|43839.4|43819.4|4
1635509910000|2021-10-29 12:18:30|43844.4|43824.4|43848.6|43828.6|43848.6|43828.6|43844.4|43824.4|11
1635509920000|2021-10-29 12:18:40|43850.2|43830.2|43864.4|43844.4|43864.4|43844.4|43850.2|43830.2|15
1635509930000|2021-10-29 12:18:50|43866.9|43846.9|43864.4|43844.4|43869.4|43849.4|43864.4|43844.4|10
1635509940000|2021-10-29 12:19:00|43856.9|43836.9|43813.6|43793.6|43856.9|43836.9|43813.6|43793.6|24
1635509950000|2021-10-29 12:19:10|43811.9|43791.9|43825.2|43805.2|43825.2|43805.2|43808.6|43788.6|23
1635509960000|2021-10-29 12:19:20|43824.4|43804.4|43811.9|43791.9|43825.2|43805.2|43811.9|43791.9|9
1635509970000|2021-10-29 12:19:30|43805.2|43785.2|43792.7|43772.7|43805.2|43785.2|43777.7|43757.7|12
1635509980000|2021-10-29 12:19:40|43790.2|43770.2|43780.2|43760.2|43790.2|43770.2|43776.9|43756.9|8
1635509990000|2021-10-29 12:19:50|43777.7|43757.7|43776.1|43756.1|43777.7|43757.7|43775.2|43755.2|20
1635510000000|2021-10-29 12:20:00|43774.4|43754.4|43771.1|43751.1|43774.4|43754.4|43768.6|43748.6|22
1635510010000|2021-10-29 12:20:10|43778.6|43758.6|43778.6|43758.6|43778.6|43758.6|43778.6|43758.6|11
1635510020000|2021-10-29 12:20:20|43781.1|43761.1|43786.1|43766.1|43786.1|43766.1|43776.1|43756.1|18
1635510030000|2021-10-29 12:20:30|43783.6|43763.6|43783.6|43763.6|43786.9|43766.9|43781.1|43761.1|12
1635510040000|2021-10-29 12:20:40|43781.9|43761.9|43810.2|43790.2|43810.2|43790.2|43781.9|43761.9|20
1635510050000|2021-10-29 12:20:50|43812.7|43792.7|43827.7|43807.7|43827.7|43807.7|43812.7|43792.7|17
1635510060000|2021-10-29 12:21:00|43830.2|43810.2|43832.7|43812.7|43837.7|43817.7|43830.2|43810.2|10
1635510070000|2021-10-29 12:21:10|43831.1|43811.1|43838.6|43818.6|43838.6|43818.6|43831.1|43811.1|12
1635510080000|2021-10-29 12:21:20|43841.9|43821.9|43846.9|43826.9|43846.9|43826.9|43841.9|43821.9|4
1635510090000|2021-10-29 12:21:30|43849.4|43829.4|43856.9|43836.9|43856.9|43836.9|43849.4|43829.4|7
1635510100000|2021-10-29 12:21:40|43853.6|43833.6|43868.5|43848.5|43868.5|43848.5|43843.6|43823.6|15
1635510110000|2021-10-29 12:21:50|43861.9|43841.9|43851|43831|43861.9|43841.9|43851|43831|7
1635510120000|2021-10-29 12:22:00|43848.5|43828.5|43848.5|43828.5|43848.5|43828.5|43848.5|43828.5|9
1635510130000|2021-10-29 12:22:10|43847.7|43827.7|43846|43826|43847.7|43827.7|43843.5|43823.5|5
1635510140000|2021-10-29 12:22:20|43851.9|43831.9|43871|43851|43871|43851|43851.9|43831.9|15
1635510150000|2021-10-29 12:22:30|43873.5|43853.5|43862.7|43842.7|43873.5|43853.5|43862.7|43842.7|9
1635510160000|2021-10-29 12:22:40|43857.7|43837.7|43861|43841|43861|43841|43856|43836|12
1635510170000|2021-10-29 12:22:50|43860.2|43840.2|43848.5|43828.5|43860.2|43840.2|43848.5|43828.5|7
1635510180000|2021-10-29 12:23:00|43828.5|43808.5|43817.7|43797.7|43831|43811|43817.7|43797.7|10
1635510190000|2021-10-29 12:23:10|43816.9|43796.9|43808.6|43788.6|43816.9|43796.9|43808.6|43788.6|13
1635510200000|2021-10-29 12:23:20|43804.4|43784.4|43811.1|43791.1|43811.1|43791.1|43790.2|43770.2|24
1635510210000|2021-10-29 12:23:30|43810.2|43790.2|43797.7|43777.7|43810.2|43790.2|43797.7|43777.7|2
1635510220000|2021-10-29 12:23:40|43796.9|43776.9|43791.9|43771.9|43796.9|43776.9|43791.9|43771.9|14
1635510230000|2021-10-29 12:23:50|43789.4|43769.4|43780.2|43760.2|43789.4|43769.4|43780.2|43760.2|14
1635510240000|2021-10-29 12:24:00|43775.2|43755.2|43771.9|43751.9|43775.2|43755.2|43771.9|43751.9|9
1635510250000|2021-10-29 12:24:10|43766.1|43746.1|43767.7|43747.7|43769.4|43749.4|43762.7|43742.7|13
1635510260000|2021-10-29 12:24:20|43766|43746|43771|43751|43771|43751|43766|43746|9
1635510270000|2021-10-29 12:24:30|43771.9|43751.9|43773.5|43753.5|43773.5|43753.5|43771.9|43751.9|12
1635510280000|2021-10-29 12:24:40|43774.4|43754.4|43783.5|43763.5|43783.5|43763.5|43774.4|43754.4|7
1635510290000|2021-10-29 12:24:50|43785.2|43765.2|43785.2|43765.2|43785.2|43765.2|43785.2|43765.2|4
1635510300000|2021-10-29 12:25:00|43782.7|43762.7|43767.7|43747.7|43782.7|43762.7|43767.7|43747.7|9
1635510310000|2021-10-29 12:25:10|43776|43756|43778.5|43758.5|43782.7|43762.7|43774.4|43754.4|7
1635510320000|2021-10-29 12:25:20|43780.2|43760.2|43792.7|43772.7|43792.7|43772.7|43780.2|43760.2|1
1635510330000|2021-10-29 12:25:30|43794.4|43774.4|43807.7|43787.7|43807.7|43787.7|43794.4|43774.4|7
1635510340000|2021-10-29 12:25:40|43806.9|43786.9|43797.7|43777.7|43806.9|43786.9|43797.7|43777.7|4
1635510350000|2021-10-29 12:25:50|43799.4|43779.4|43788.5|43768.5|43799.4|43779.4|43788.5|43768.5|6
1635510360000|2021-10-29 12:26:00|||||||||8
1635510370000|2021-10-29 12:26:10|43787.7|43767.7|43788.5|43768.5|43789.4|43769.4|43787.7|43767.7|7
1635510380000|2021-10-29 12:26:20|43793.5|43773.5|43793.5|43773.5|43793.5|43773.5|43793.5|43773.5|3
1635510390000|2021-10-29 12:26:30|43794.4|43774.4|43796|43776|43796|43776|43794.4|43774.4|0
1635510400000|2021-10-29 12:26:40|43791|43771|43791|43771|43791|43771|43791|43771|6
1635510410000|2021-10-29 12:26:50|43787.7|43767.7|43773.5|43753.5|43787.7|43767.7|43771|43751|5
1635510420000|2021-10-29 12:27:00|43771|43751|43759.4|43739.4|43771|43751|43759.4|43739.4|21
1635510430000|2021-10-29 12:27:10|43760.2|43740.2|43760.2|43740.2|43762.7|43742.7|43759.4|43739.4|24
1635510440000|2021-10-29 12:27:20|43766.9|43746.9|43767.7|43747.7|43767.7|43747.7|43766.9|43746.9|9
1635510450000|2021-10-29 12:27:30|43762.7|43742.7|43762.7|43742.7|43762.7|43742.7|43762.7|43742.7|10
1635510460000|2021-10-29 12:27:40|43759.4|43739.4|43752.7|43732.7|43759.4|43739.4|43752.7|43732.7|15
1635510470000|2021-10-29 12:27:50|43755.2|43735.2|43757.7|43737.7|43757.7|43737.7|43755.2|43735.2|16
1635510480000|2021-10-29 12:28:00|43755.2|43735.2|43750.2|43730.2|43757.7|43737.7|43750.2|43730.2|19
1635510490000|2021-10-29 12:28:10|43749.4|43729.4|43765.2|43745.2|43766.9|43746.9|43743.5|43723.5|13
1635510500000|2021-10-29 12:28:20|43766|43746|43769.4|43749.4|43769.4|43749.4|43766|43746|3
1635510510000|2021-10-29 12:28:30|43771.9|43751.9|43771.1|43751.1|43771.9|43751.9|43771.1|43751.1|6
1635510520000|2021-10-29 12:28:40|43768.6|43748.6|43748.6|43728.6|43768.6|43748.6|43748.6|43728.6|28
1635510530000|2021-10-29 12:28:50|43741.1|43721.1|43741.1|43721.1|43741.1|43721.1|43741.1|43721.1|6
1635510540000|2021-10-29 12:29:00|43738.6|43718.6|43732.7|43712.7|43738.6|43718.6|43731.1|43711.1|15
1635510550000|2021-10-29 12:29:10|43728.6|43708.6|43721.9|43701.9|43728.6|43708.6|43721.1|43701.1|14
1635510560000|2021-10-29 12:29:20|43721.1|43701.1|43724.4|43704.4|43724.4|43704.4|43721.1|43701.1|9
1635510570000|2021-10-29 12:29:30|43725.2|43705.2|43736.9|43716.9|43736.9|43716.9|43725.2|43705.2|13
1635510580000|2021-10-29 12:29:40|43739.4|43719.4|43744.4|43724.4|43744.4|43724.4|43739.4|43719.4|5
1635510590000|2021-10-29 12:29:50|43746.9|43726.9|43771.9|43751.9|43771.9|43751.9|43746.9|43726.9|13
1635510600000|2021-10-29 12:30:00|43772.7|43752.7|43761.9|43741.9|43781.9|43761.9|43731.9|43711.9|64
1635510610000|2021-10-29 12:30:10|43761.1|43741.1|43771.9|43751.9|43771.9|43751.9|43761.1|43741.1|10
1635510620000|2021-10-29 12:30:20|43772.7|43752.7|43771.1|43751.1|43773.6|43753.6|43771.1|43751.1|7
1635510630000|2021-10-29 12:30:30|43769.4|43749.4|43766.9|43746.9|43771.9|43751.9|43766.9|43746.9|9
1635510640000|2021-10-29 12:30:40|43766.1|43746.1|43805.2|43785.2|43805.2|43785.2|43761.1|43741.1|21
1635510650000|2021-10-29 12:30:50|43806.1|43786.1|43813.6|43793.6|43819.4|43799.4|43806.1|43786.1|13
1635510660000|2021-10-29 12:31:00|43811.9|43791.9|43809.4|43789.4|43832.7|43812.7|43809.4|43789.4|24
1635510670000|2021-10-29 12:31:10|43812.7|43792.7|43804.4|43784.4|43812.7|43792.7|43796.1|43776.1|12
1635510680000|2021-10-29 12:31:20|43814.4|43794.4|43821.1|43801.1|43821.1|43801.1|43806.9|43786.9|12
1635510690000|2021-10-29 12:31:30|43824.4|43804.4|43839.4|43819.4|43839.4|43819.4|43824.4|43804.4|16
1635510700000|2021-10-29 12:31:40|43844.4|43824.4|43882.7|43862.7|43882.7|43862.7|43844.4|43824.4|15
1635510710000|2021-10-29 12:31:50|43881.9|43861.9|43876.1|43856.1|43901.1|43881.1|43876.1|43856.1|19
1635510720000|2021-10-29 12:32:00|43871.9|43851.9|43834.4|43814.4|43871.9|43851.9|43834.4|43814.4|22
1635510730000|2021-10-29 12:32:10|||||||||2
1635510740000|2021-10-29 12:32:20|43824.4|43804.4|43811.9|43791.9|43824.4|43804.4|43811.9|43791.9|8
1635510750000|2021-10-29 12:32:30|43822.7|43802.7|43819.4|43799.4|43822.7|43802.7|43819.4|43799.4|13
1635510760000|2021-10-29 12:32:40|43820.2|43800.2|43828.6|43808.6|43828.6|43808.6|43820.2|43800.2|2
1635510770000|2021-10-29 12:32:50|43836.1|43816.1|43844.4|43824.4|43844.4|43824.4|43836.1|43816.1|10
1635510780000|2021-10-29 12:33:00|43843.6|43823.6|43831.9|43811.9|43843.6|43823.6|43829.4|43809.4|20
1635510790000|2021-10-29 12:33:10|43834.4|43814.4|43843.6|43823.6|43843.6|43823.6|43834.4|43814.4|4
1635510800000|2021-10-29 12:33:20|43844.4|43824.4|43856|43836|43856.9|43836.9|43844.4|43824.4|12
1635510810000|2021-10-29 12:33:30|43861|43841|43850.2|43830.2|43861|43841|43850.2|43830.2|15
1635510820000|2021-10-29 12:33:40|43845.2|43825.2|43837.7|43817.7|43845.2|43825.2|43837.7|43817.7|2
1635510830000|2021-10-29 12:33:50|43838.5|43818.5|43852.7|43832.7|43852.7|43832.7|43838.5|43818.5|7
1635510840000|2021-10-29 12:34:00|43851.9|43831.9|43830.2|43810.2|43851.9|43831.9|43830.2|43810.2|4
1635510850000|2021-10-29 12:34:10|43828.5|43808.5|43836|43816|43843.5|43823.5|43828.5|43808.5|12
1635510860000|2021-10-29 12:34:20|43836.9|43816.9|43838.5|43818.5|43846.9|43826.9|43836.9|43816.9|3
1635510870000|2021-10-29 12:34:30|43841|43821|43844.4|43824.4|43851.9|43831.9|43836|43816|11
1635510880000|2021-10-29 12:34:40|43846|43826|43844.4|43824.4|43846|43826|43844.4|43824.4|11
1635510890000|2021-10-29 12:34:50|43843.5|43823.5|43824.4|43804.4|43844.4|43824.4|43824.4|43804.4|10
1635510900000|2021-10-29 12:35:00|43822.7|43802.7|43804.4|43784.4|43834.4|43814.4|43804.4|43784.4|22
1635510910000|2021-10-29 12:35:10|43799.4|43779.4|43794.4|43774.4|43799.4|43779.4|43794.4|43774.4|11
1635510920000|2021-10-29 12:35:20|43786.9|43766.9|43801.9|43781.9|43801.9|43781.9|43786.9|43766.9|26
1635510930000|2021-10-29 12:35:30|43804.4|43784.4|43809.4|43789.4|43809.4|43789.4|43804.4|43784.4|8
1635510940000|2021-10-29 12:35:40|43811.9|43791.9|43811.9|43791.9|43814.4|43794.4|43811.9|43791.9|10
1635510950000|2021-10-29 12:35:50|43814.4|43794.4|43819.4|43799.4|43819.4|43799.4|43809.4|43789.4|7
1635510960000|2021-10-29 12:36:00|43818.5|43798.5|43810.2|43790.2|43819.4|43799.4|43810.2|43790.2|8
1635510970000|2021-10-29 12:36:10|43812.7|43792.7|43832.7|43812.7|43833.5|43813.5|43812.7|43792.7|11
1635510980000|2021-10-29 12:36:20|43831.9|43811.9|43827.7|43807.7|43831.9|43811.9|43822.7|43802.7|12
1635510990000|2021-10-29 12:36:30|43830.2|43810.2|43825.2|43805.2|43830.2|43810.2|43825.2|43805.2|0
1635511000000|2021-10-29 12:36:40|43827.7|43807.7|43822.7|43802.7|43827.7|43807.7|43822.7|43802.7|2
1635511010000|2021-10-29 12:36:50|43823.5|43803.5|43832.7|43812.7|43832.7|43812.7|43823.5|43803.5|6
1635511020000|2021-10-29 12:37:00|43835.2|43815.2|43835.2|43815.2|43835.2|43815.2|43832.7|43812.7|7
1635511030000|2021-10-29 12:37:10|43832.7|43812.7|43832.7|43812.7|43832.7|43812.7|43832.7|43812.7|2
1635511040000|2021-10-29 12:37:20|43835.2|43815.2|43835.2|43815.2|43835.2|43815.2|43835.2|43815.2|1
1635511050000|2021-10-29 12:37:30|43832.7|43812.7|43837.7|43817.7|43837.7|43817.7|43832.7|43812.7|2
1635511060000|2021-10-29 12:37:40|43832.7|43812.7|43825.2|43805.2|43832.7|43812.7|43825.2|43805.2|4
1635511070000|2021-10-29 12:37:50|43820.2|43800.2|43817.7|43797.7|43820.2|43800.2|43817.7|43797.7|6
1635511080000|2021-10-29 12:38:00|43815.2|43795.2|43797.7|43777.7|43815.2|43795.2|43797.7|43777.7|8
1635511090000|2021-10-29 12:38:10|43786.9|43766.9|43779.4|43759.4|43786.9|43766.9|43779.4|43759.4|16
1635511100000|2021-10-29 12:38:20|43776|43756|43774.4|43754.4|43776|43756|43774.4|43754.4|6
1635511110000|2021-10-29 12:38:30|43777.7|43757.7|43792.7|43772.7|43792.7|43772.7|43777.7|43757.7|13
1635511120000|2021-10-29 12:38:40|43795.2|43775.2|43795.2|43775.2|43797.7|43777.7|43795.2|43775.2|5
1635511130000|2021-10-29 12:38:50|43792.7|43772.7|43784.4|43764.4|43792.7|43772.7|43784.4|43764.4|5
1635511140000|2021-10-29 12:39:00|43781.9|43761.9|43772.7|43752.7|43781.9|43761.9|43772.7|43752.7|7
1635511150000|2021-10-29 12:39:10|43776|43756|43765.2|43745.2|43776|43756|43765.2|43745.2|13
1635511160000|2021-10-29 12:39:20|43764.4|43744.4|43752.7|43732.7|43764.4|43744.4|43752.7|43732.7|14
1635511170000|2021-10-29 12:39:30|43751.9|43731.9|43746|43726|43751.9|43731.9|43737.7|43717.7|24
1635511180000|2021-10-29 12:39:40|43746.8|43726.8|43757.7|43737.7|43757.7|43737.7|43746.8|43726.8|11
1635511190000|2021-10-29 12:39:50|43752.7|43732.7|43757.7|43737.7|43767.7|43747.7|43751.9|43731.9|16
1635511200000|2021-10-29 12:40:00|43754.4|43734.4|43752.7|43732.7|43754.4|43734.4|43747.7|43727.7|11
1635511210000|2021-10-29 12:40:10|43757.7|43737.7|43755.2|43735.2|43757.7|43737.7|43752.7|43732.7|7
1635511220000|2021-10-29 12:40:20|43756.9|43736.9|43762.7|43742.7|43765.2|43745.2|43756.9|43736.9|15
1635511230000|2021-10-29 12:40:30|43765.2|43745.2|43767.7|43747.7|43770.2|43750.2|43765.2|43745.2|12
1635511240000|2021-10-29 12:40:40|43765.2|43745.2|43747.7|43727.7|43765.2|43745.2|43747.7|43727.7|12
1635511250000|2021-10-29 12:40:50|43737.7|43717.7|43737.7|43717.7|43737.7|43717.7|43737.7|43717.7|18
1635511260000|2021-10-29 12:41:00|43738.5|43718.5|43757.7|43737.7|43757.7|43737.7|43737.7|43717.7|15
1635511270000|2021-10-29 12:41:10|43760.2|43740.2|43791|43771|43791|43771|43760.2|43740.2|13
1635511280000|2021-10-29 12:41:20|43796|43776|43792.7|43772.7|43796|43776|43792.7|43772.7|6
1635511290000|2021-10-29 12:41:30|43791.9|43771.9|43772.7|43752.7|43791.9|43771.9|43772.7|43752.7|6
1635511300000|2021-10-29 12:41:40|43771.9|43751.9|43771.9|43751.9|43771.9|43751.9|43771.9|43751.9|5
1635511310000|2021-10-29 12:41:50|43771|43751|43769.4|43749.4|43771|43751|43769.4|43749.4|2
1635511320000|2021-10-29 12:42:00|43768.5|43748.5|43774.4|43754.4|43774.4|43754.4|43759.4|43739.4|10
1635511330000|2021-10-29 12:42:10|43779.4|43759.4|43784.4|43764.4|43786.9|43766.9|43779.4|43759.4|14
1635511340000|2021-10-29 12:42:20|43786|43766|43791|43771|43799.4|43779.4|43786|43766|9
1635511350000|2021-10-29 12:42:30|43789.4|43769.4|43788.5|43768.5|43789.4|43769.4|43786.9|43766.9|3
1635511360000|2021-10-29 12:42:40|43786.9|43766.9|43776.9|43756.9|43786.9|43766.9|43776.9|43756.9|4
1635511370000|2021-10-29 12:42:50|43779.4|43759.4|43779.4|43759.4|43779.4|43759.4|43774.4|43754.4|2
1635511380000|2021-10-29 12:43:00|43780.2|43760.2|43783.5|43763.5|43784.4|43764.4|43780.2|43760.2|2
1635511390000|2021-10-29 12:43:10|43784.4|43764.4|43786.9|43766.9|43786.9|43766.9|43784.4|43764.4|2
1635511400000|2021-10-29 12:43:20|43776|43756|43779.4|43759.4|43779.4|43759.4|43776|43756|5
1635511410000|2021-10-29 12:43:30|43774.4|43754.4|43771.9|43751.9|43774.4|43754.4|43771.9|43751.9|3
1635511420000|2021-10-29 12:43:40|43766.9|43746.9|43747.7|43727.7|43766.9|43746.9|43747.7|43727.7|13
1635511430000|2021-10-29 12:43:50|43748.5|43728.5|43768.5|43748.5|43768.5|43748.5|43748.5|43728.5|7
1635511440000|2021-10-29 12:44:00|43769.4|43749.4|43776|43756|43782.7|43762.7|43768.5|43748.5|4
1635511450000|2021-10-29 12:44:10|43775.2|43755.2|43771|43751|43775.2|43755.2|43771|43751|10
1635511460000|2021-10-29 12:44:20|43768.5|43748.5|43768.5|43748.5|43771|43751|43768.5|43748.5|5
1635511470000|2021-10-29 12:44:30|43774.4|43754.4|43766|43746|43774.4|43754.4|43761|43741|5
1635511480000|2021-10-29 12:44:40|43768.5|43748.5|43766|43746|43768.5|43748.5|43766|43746|1
1635511490000|2021-10-29 12:44:50|43771|43751|43763.5|43743.5|43771|43751|43763.5|43743.5|5
1635511500000|2021-10-29 12:45:00|43758.5|43738.5|43761|43741|43763.5|43743.5|43756|43736|6
1635511510000|2021-10-29 12:45:10|43760.2|43740.2|43761|43741|43761|43741|43760.2|43740.2|1
1635511520000|2021-10-29 12:45:20|43758.5|43738.5|43756|43736|43758.5|43738.5|43756|43736|7
1635511530000|2021-10-29 12:45:30|43749.4|43729.4|43747.7|43727.7|43749.4|43729.4|43745.2|43725.2|115
1635511540000|2021-10-29 12:45:40|43745.2|43725.2|43750.2|43730.2|43750.2|43730.2|43742.7|43722.7|6
1635511550000|2021-10-29 12:45:50|43755.2|43735.2|43772.7|43752.7|43772.7|43752.7|43755.2|43735.2|8
1635511560000|2021-10-29 12:46:00|43775.2|43755.2|43762.7|43742.7|43775.2|43755.2|43757.7|43737.7|12
1635511570000|2021-10-29 12:46:10|43766.1|43746.1|43766.1|43746.1|43771.1|43751.1|43766.1|43746.1|3
1635511580000|2021-10-29 12:46:20|43761.1|43741.1|43760.2|43740.2|43761.1|43741.1|43758.6|43738.6|2
1635511590000|2021-10-29 12:46:30|43761.1|43741.1|43766.1|43746.1|43766.1|43746.1|43761.1|43741.1|1
1635511600000|2021-10-29 12:46:40|43766.9|43746.9|43765.2|43745.2|43766.9|43746.9|43765.2|43745.2|16
1635511610000|2021-10-29 12:46:50|43767.7|43747.7|43767.7|43747.7|43767.7|43747.7|43767.7|43747.7|3
1635511620000|2021-10-29 12:47:00|43765.2|43745.2|43763.6|43743.6|43765.2|43745.2|43763.6|43743.6|2
1635511630000|2021-10-29 12:47:10|43762.7|43742.7|43757.7|43737.7|43762.7|43742.7|43757.7|43737.7|6
1635511640000|2021-10-29 12:47:20|43758.6|43738.6|43762.7|43742.7|43762.7|43742.7|43757.7|43737.7|10
1635511650000|2021-10-29 12:47:30|43761.9|43741.9|43756.1|43736.1|43761.9|43741.9|43756.1|43736.1|6
1635511660000|2021-10-29 12:47:40|43751.1|43731.1|43757.7|43737.7|43757.7|43737.7|43751.1|43731.1|11
1635511670000|2021-10-29 12:47:50|43761|43741|43761|43741|43761|43741|43756|43736|3
1635511680000|2021-10-29 12:48:00|43763.5|43743.5|43761|43741|43763.5|43743.5|43758.5|43738.5|8
1635511690000|2021-10-29 12:48:10|43763.5|43743.5|43773.5|43753.5|43773.5|43753.5|43763.5|43743.5|10
1635511700000|2021-10-29 12:48:20|43775.2|43755.2|43794.4|43774.4|43794.4|43774.4|43775.2|43755.2|10
1635511710000|2021-10-29 12:48:30|43784.4|43764.4|43780.2|43760.2|43784.4|43764.4|43780.2|43760.2|17
1635511720000|2021-10-29 12:48:40|43779.4|43759.4|43775.2|43755.2|43779.4|43759.4|43772.7|43752.7|7
1635511730000|2021-10-29 12:48:50|43774.4|43754.4|43767.7|43747.7|43774.4|43754.4|43767.7|43747.7|1
1635511740000|2021-10-29 12:49:00|43765.2|43745.2|43770.2|43750.2|43770.2|43750.2|43757.7|43737.7|21
1635511750000|2021-10-29 12:49:10|43769.4|43749.4|43752.7|43732.7|43769.4|43749.4|43752.7|43732.7|12
1635511760000|2021-10-29 12:49:20|43751.9|43731.9|43738.6|43718.6|43751.9|43731.9|43738.6|43718.6|7
1635511770000|2021-10-29 12:49:30|43732.7|43712.7|43731.1|43711.1|43736.1|43716.1|43725.2|43705.2|38
1635511780000|2021-10-29 12:49:40|43733.6|43713.6|43736.9|43716.9|43746.1|43726.1|43733.6|43713.6|18
1635511790000|2021-10-29 12:49:50|43731.1|43711.1|43722.7|43702.7|43731.1|43711.1|43721.1|43701.1|19
1635511800000|2021-10-29 12:50:00|43710.2|43690.2|43707.7|43687.7|43710.2|43690.2|43705.2|43685.2|18
1635511810000|2021-10-29 12:50:10|43706.9|43686.9|43704.4|43684.4|43706.9|43686.9|43701.9|43681.9|14
1635511820000|2021-10-29 12:50:20|43701.9|43681.9|43679.4|43659.4|43702.7|43682.7|43679.4|43659.4|33
1635511830000|2021-10-29 12:50:30|43680.2|43660.2|43690.2|43670.2|43690.2|43670.2|43679.4|43659.4|17
1635511840000|2021-10-29 12:50:40|43687.7|43667.7|43682.7|43662.7|43687.7|43667.7|43682.7|43662.7|8
1635511850000|2021-10-29 12:50:50|43681.9|43661.9|43651.1|43631.1|43681.9|43661.9|43647.7|43627.7|78
1635511860000|2021-10-29 12:51:00|43641.1|43621.1|43613.6|43593.6|43641.1|43621.1|43604.4|43584.4|73
1635511870000|2021-10-29 12:51:10|43611.1|43591.1|43616.1|43596.1|43616.1|43596.1|43597.8|43577.8|35
1635511880000|2021-10-29 12:51:20|43619.4|43599.4|43621.1|43601.1|43621.1|43601.1|43611.1|43591.1|18
1635511890000|2021-10-29 12:51:30|43621.9|43601.9|43586.1|43566.1|43621.9|43601.9|43578.6|43558.6|36
1635511900000|2021-10-29 12:51:40|43585.3|43565.3|43585.3|43565.3|43586.1|43566.1|43561.1|43541.1|61
1635511910000|2021-10-29 12:51:50|43581.1|43561.1|43538.6|43518.6|43581.1|43561.1|43516.1|43496.1|42
1635511920000|2021-10-29 12:52:00|43531.1|43511.1|43541.1|43521.1|43541.1|43521.1|43513.6|43493.6|67
1635511930000|2021-10-29 12:52:10|43538.6|43518.6|43544.4|43524.4|43544.4|43524.4|43531.1|43511.1|42
1635511940000|2021-10-29 12:52:20|43549.4|43529.4|43564.4|43544.4|43564.4|43544.4|43549.4|43529.4|29
1635511950000|2021-10-29 12:52:30|43565.2|43545.2|43569.4|43549.4|43569.4|43549.4|43565.2|43545.2|29
1635511960000|2021-10-29 12:52:40|43566.9|43546.9|43606.9|43586.9|43606.9|43586.9|43566.9|43546.9|43
1635511970000|2021-10-29 12:52:50|43607.7|43587.7|43616.1|43596.1|43619.4|43599.4|43607.7|43587.7|21
1635511980000|2021-10-29 12:53:00|43613.6|43593.6|43598.6|43578.6|43613.6|43593.6|43598.6|43578.6|8
1635511990000|2021-10-29 12:53:10|43591.9|43571.9|43622.7|43602.7|43622.7|43602.7|43591.9|43571.9|18
1635512000000|2021-10-29 12:53:20|43621.9|43601.9|43636.9|43616.9|43636.9|43616.9|43621.9|43601.9|19
1635512010000|2021-10-29 12:53:30|43639.4|43619.4|43639.4|43619.4|43639.4|43619.4|43639.4|43619.4|6
1635512020000|2021-10-29 12:53:40|43637.7|43617.7|43637.7|43617.7|43640.2|43620.2|43637.7|43617.7|6
1635512030000|2021-10-29 12:53:50|43638.5|43618.5|43639.3|43619.3|43639.3|43619.3|43638.5|43618.5|6
1635512040000|2021-10-29 12:54:00|43638.5|43618.5|43617.7|43597.7|43638.5|43618.5|43617.7|43597.7|13
1635512050000|2021-10-29 12:54:10|43612.7|43592.7|43564.4|43544.4|43612.7|43592.7|43561.9|43541.9|51
1635512060000|2021-10-29 12:54:20|43561.9|43541.9|43576.9|43556.9|43576.9|43556.9|43561.9|43541.9|23
1635512070000|2021-10-29 12:54:30|43579.4|43559.4|43576.9|43556.9|43581.9|43561.9|43576.9|43556.9|22
1635512080000|2021-10-29 12:54:40|43569.4|43549.4|43569.4|43549.4|43579.4|43559.4|43569.4|43549.4|29
1635512090000|2021-10-29 12:54:50|43567.7|43547.7|43546.9|43526.9|43567.7|43547.7|43546.9|43526.9|23
1635512100000|2021-10-29 12:55:00|43546|43526|43569.4|43549.4|43569.4|43549.4|43542.7|43522.7|49
1635512110000|2021-10-29 12:55:10|43568.5|43548.5|43586.9|43566.9|43589.4|43569.4|43565.2|43545.2|19
1635512120000|2021-10-29 12:55:20|43586|43566|43574.4|43554.4|43586|43566|43574.4|43554.4|10
1635512130000|2021-10-29 12:55:30|43581.9|43561.9|43568.5|43548.5|43581.9|43561.9|43568.5|43548.5|8
1635512140000|2021-10-29 12:55:40|43569.4|43549.4|43576.9|43556.9|43589.4|43569.4|43569.4|43549.4|67
1635512150000|2021-10-29 12:55:50|43576|43556|43579.4|43559.4|43581.9|43561.9|43574.4|43554.4|46
1635512160000|2021-10-29 12:56:00|43578.5|43558.5|43569.4|43549.4|43578.5|43558.5|43569.4|43549.4|22
1635512170000|2021-10-29 12:56:10|43564.4|43544.4|43561.9|43541.9|43564.4|43544.4|43551.9|43531.9|12
1635512180000|2021-10-29 12:56:20|43562.7|43542.7|43579.4|43559.4|43581.9|43561.9|43562.7|43542.7|30
1635512190000|2021-10-29 12:56:30|43581.9|43561.9|43599.4|43579.4|43599.4|43579.4|43579.4|43559.4|35
1635512200000|2021-10-29 12:56:40|43604.4|43584.4|43619.4|43599.4|43621|43601|43604.4|43584.4|19
1635512210000|2021-10-29 12:56:50|43621.9|43601.9|43644.4|43624.4|43644.4|43624.4|43617.7|43597.7|34
1635512220000|2021-10-29 12:57:00|43645.2|43625.2|43670.2|43650.2|43672.7|43652.7|43645.2|43625.2|38
1635512230000|2021-10-29 12:57:10|43669.4|43649.4|43675.2|43655.2|43675.2|43655.2|43662.7|43642.7|27
1635512240000|2021-10-29 12:57:20|43674.4|43654.4|43666.9|43646.9|43674.4|43654.4|43666.9|43646.9|19
1635512250000|2021-10-29 12:57:30|43671|43651|43671|43651|43671|43651|43671|43651|10
1635512260000|2021-10-29 12:57:40|43672.7|43652.7|43672.7|43652.7|43682.7|43662.7|43672.7|43652.7|16
1635512270000|2021-10-29 12:57:50|43670.2|43650.2|43670.2|43650.2|43670.2|43650.2|43666|43646|14
1635512280000|2021-10-29 12:58:00|43667.7|43647.7|43665.2|43645.2|43667.7|43647.7|43665.2|43645.2|3
1635512290000|2021-10-29 12:58:10|43666|43646|43665.2|43645.2|43667.7|43647.7|43665.2|43645.2|5
1635512300000|2021-10-29 12:58:20|43662.7|43642.7|43615.2|43595.2|43662.7|43642.7|43614.3|43594.3|30
1635512310000|2021-10-29 12:58:30|43609.3|43589.3|43596|43576|43609.3|43589.3|43596|43576|13
1635512320000|2021-10-29 12:58:40|43601.8|43581.8|43614.3|43594.3|43614.3|43594.3|43601|43581|9
1635512330000|2021-10-29 12:58:50|43616|43596|43634.3|43614.3|43634.3|43614.3|43616|43596|12
1635512340000|2021-10-29 12:59:00|43635.2|43615.2|43649.3|43629.3|43664.3|43644.3|43634.3|43614.3|45
1635512350000|2021-10-29 12:59:10|43641.8|43621.8|43633.5|43613.5|43641.8|43621.8|43624.3|43604.3|48
1635512360000|2021-10-29 12:59:20|43634.3|43614.3|43636.8|43616.8|43649.3|43629.3|43634.3|43614.3|23
1635512370000|2021-10-29 12:59:30|43638.5|43618.5|43635.2|43615.2|43639.3|43619.3|43634.3|43614.3|7
1635512380000|2021-10-29 12:59:40|43639.3|43619.3|43649.3|43629.3|43649.3|43629.3|43639.3|43619.3|15
1635512390000|2021-10-29 12:59:50|43651.8|43631.8|43686.8|43666.8|43700.2|43680.2|43646|43626|28
1635512400000|2021-10-29 13:00:00|43701|43681|43656.8|43636.8|43701|43681|43634.3|43614.3|70
1635512410000|2021-10-29 13:00:10|43661.8|43641.8|43724.4|43704.4|43725.2|43705.2|43659.3|43639.3|88
1635512420000|2021-10-29 13:00:20|43725.2|43705.2|43692.7|43672.7|43725.2|43705.2|43692.7|43672.7|68
1635512430000|2021-10-29 13:00:30|43691.9|43671.9|43692.7|43672.7|43700.2|43680.2|43682.7|43662.7|60
1635512440000|2021-10-29 13:00:40|43697.7|43677.7|43662.7|43642.7|43707.7|43687.7|43657.7|43637.7|40
1635512450000|2021-10-29 13:00:50|43665.2|43645.2|43656|43636|43667.7|43647.7|43652.7|43632.7|47
1635512460000|2021-10-29 13:01:00|43658.5|43638.5|43646|43626|43658.5|43638.5|43645.2|43625.2|39
1635512470000|2021-10-29 13:01:10|43647.7|43627.7|43617.7|43597.7|43650.2|43630.2|43614.4|43594.4|31
1635512480000|2021-10-29 13:01:20|43615.2|43595.2|43622.7|43602.7|43622.7|43602.7|43605.2|43585.2|28
1635512490000|2021-10-29 13:01:30|43620.2|43600.2|43642.7|43622.7|43646.8|43626.8|43620.2|43600.2|35
1635512500000|2021-10-29 13:01:40|43638.5|43618.5|43650.2|43630.2|43650.2|43630.2|43630.2|43610.2|27
1635512510000|2021-10-29 13:01:50|43655.2|43635.2|43650.2|43630.2|43667.7|43647.7|43650.2|43630.2|46
1635512520000|2021-10-29 13:02:00|43646.8|43626.8|43627.7|43607.7|43646.8|43626.8|43627.7|43607.7|47
1635512530000|2021-10-29 13:02:10|43630.2|43610.2|43652.7|43632.7|43652.7|43632.7|43630.2|43610.2|23
1635512540000|2021-10-29 13:02:20|43650.2|43630.2|43632.7|43612.7|43650.2|43630.2|43630.2|43610.2|11
1635512550000|2021-10-29 13:02:30|43635.2|43615.2|43642.7|43622.7|43652.7|43632.7|43635.2|43615.2|12
1635512560000|2021-10-29 13:02:40|43641|43621|43612.7|43592.7|43641|43621|43612.7|43592.7|21
1635512570000|2021-10-29 13:02:50|43616|43596|43617.7|43597.7|43620.2|43600.2|43615.2|43595.2|12
1635512580000|2021-10-29 13:03:00|43622.7|43602.7|43642.7|43622.7|43642.7|43622.7|43622.7|43602.7|19
1635512590000|2021-10-29 13:03:10|43651.8|43631.8|43627.7|43607.7|43651.8|43631.8|43627.7|43607.7|22
1635512600000|2021-10-29 13:03:20|43628.5|43608.5|43613.5|43593.5|43628.5|43608.5|43612.7|43592.7|15
1635512610000|2021-10-29 13:03:30|43615.2|43595.2|43627.7|43607.7|43627.7|43607.7|43612.7|43592.7|23
1635512620000|2021-10-29 13:03:40|43622.7|43602.7|43612.7|43592.7|43625.2|43605.2|43610.2|43590.2|19
1635512630000|2021-10-29 13:03:50|43617.7|43597.7|43598.5|43578.5|43617.7|43597.7|43592.7|43572.7|45
1635512640000|2021-10-29 13:04:00|43603.5|43583.5|43618.5|43598.5|43618.5|43598.5|43601|43581|18
1635512650000|2021-10-29 13:04:10|43619.3|43599.3|43616|43596|43631|43611|43616|43596|7
1635512660000|2021-10-29 13:04:20|43618.5|43598.5|43641|43621|43643.5|43623.5|43618.5|43598.5|11
1635512670000|2021-10-29 13:04:30|43646|43626|43646|43626|43651|43631|43631|43611|12
1635512680000|2021-10-29 13:04:40|43643.5|43623.5|43645.2|43625.2|43651|43631|43643.5|43623.5|9
1635512690000|2021-10-29 13:04:50|43646.9|43626.9|43671|43651|43676|43656|43646.9|43626.9|27
1635512700000|2021-10-29 13:05:00|43670.2|43650.2|43646|43626|43670.2|43650.2|43646|43626|30
1635512710000|2021-10-29 13:05:10|43648.5|43628.5|43661.8|43641.8|43661.8|43641.8|43648.5|43628.5|11
1635512720000|2021-10-29 13:05:20|43666|43646|43653.5|43633.5|43666|43646|43651|43631|10
1635512730000|2021-10-29 13:05:30|43651|43631|43641|43621|43651|43631|43619.3|43599.3|28
1635512740000|2021-10-29 13:05:40|43643.5|43623.5|43650.2|43630.2|43656|43636|43643.5|43623.5|14
1635512750000|2021-10-29 13:05:50|43655.2|43635.2|43656|43636|43657.7|43637.7|43646|43626|21
1635512760000|2021-10-29 13:06:00|43656.8|43636.8|43673.5|43653.5|43673.5|43653.5|43656.8|43636.8|9
1635512770000|2021-10-29 13:06:10|43674.3|43654.3|43678.5|43658.5|43679.3|43659.3|43661|43641|29
1635512780000|2021-10-29 13:06:20|43677.7|43657.7|43713.5|43693.5|43713.5|43693.5|43677.7|43657.7|16
1635512790000|2021-10-29 13:06:30|43726|43706|43741|43721|43748.5|43728.5|43723.5|43703.5|35
1635512800000|2021-10-29 13:06:40|43738.5|43718.5|43746|43726|43746|43726|43721|43701|48
1635512810000|2021-10-29 13:06:50|43744.3|43724.3|43741|43721|43746|43726|43738.5|43718.5|53
1635512820000|2021-10-29 13:07:00|43738.5|43718.5|43736.8|43716.8|43741|43721|43728.5|43708.5|38
1635512830000|2021-10-29 13:07:10|43741|43721|43775.2|43755.2|43775.2|43755.2|43741|43721|90
1635512840000|2021-10-29 13:07:20|43772.7|43752.7|43762.7|43742.7|43775.2|43755.2|43757.7|43737.7|45
1635512850000|2021-10-29 13:07:30|43765.2|43745.2|43779.3|43759.3|43779.3|43759.3|43762.7|43742.7|14
1635512860000|2021-10-29 13:07:40|43778.5|43758.5|43761|43741|43783.5|43763.5|43761|43741|24
1635512870000|2021-10-29 13:07:50|43756|43736|43731|43711|43762.7|43742.7|43731|43711|47
1635512880000|2021-10-29 13:08:00|43726|43706|43756|43736|43760.2|43740.2|43726|43706|35
1635512890000|2021-10-29 13:08:10|43753.5|43733.5|43766|43746|43771|43751|43751|43731|20
1635512900000|2021-10-29 13:08:20|43758.5|43738.5|43743.5|43723.5|43761|43741|43743.5|43723.5|11
1635512910000|2021-10-29 13:08:30|43741|43721|43761|43741|43763.5|43743.5|43736|43716|39
1635512920000|2021-10-29 13:08:40|43763.5|43743.5|43766|43746|43771|43751|43761|43741|30
1635512930000|2021-10-29 13:08:50|43766.8|43746.8|43790.2|43770.2|43790.2|43770.2|43753.5|43733.5|58
1635512940000|2021-10-29 13:09:00|43792.7|43772.7|43796|43776|43809.3|43789.3|43789.3|43769.3|49
1635512950000|2021-10-29 13:09:10|43791.8|43771.8|43779.3|43759.3|43794.3|43774.3|43774.3|43754.3|59
1635512960000|2021-10-29 13:09:20|43781.8|43761.8|43779.3|43759.3|43789.3|43769.3|43779.3|43759.3|16
1635512970000|2021-10-29 13:09:30|43774.3|43754.3|43746|43726|43774.3|43754.3|43746|43726|16
1635512980000|2021-10-29 13:09:40|43744.3|43724.3|43741.8|43721.8|43746.8|43726.8|43731|43711|27
1635512990000|2021-10-29 13:09:50|43734.3|43714.3|43729.3|43709.3|43734.3|43714.3|43729.3|43709.3|11
1635513000000|2021-10-29 13:10:00|43724.3|43704.3|43726|43706|43739.3|43719.3|43724.3|43704.3|17
1635513010000|2021-10-29 13:10:10|43724.3|43704.3|43724.3|43704.3|43729.3|43709.3|43722.7|43702.7|16
1635513020000|2021-10-29 13:10:20|43721|43701|43729.3|43709.3|43729.3|43709.3|43711|43691|12
1635513030000|2021-10-29 13:10:30|43725.2|43705.2|43724.3|43704.3|43725.2|43705.2|43714.3|43694.3|11
1635513040000|2021-10-29 13:10:40|43721.8|43701.8|43719.3|43699.3|43721.8|43701.8|43716.8|43696.8|12
1635513050000|2021-10-29 13:10:50|43722.7|43702.7|43709.3|43689.3|43722.7|43702.7|43706.8|43686.8|12
1635513060000|2021-10-29 13:11:00|43701.8|43681.8|43679.3|43659.3|43701.8|43681.8|43679.3|43659.3|19
1635513070000|2021-10-29 13:11:10|43676.8|43656.8|43676.8|43656.8|43676.8|43656.8|43666.8|43646.8|8
1635513080000|2021-10-29 13:11:20|43679.3|43659.3|43686|43666|43686|43666|43676.8|43656.8|32
1635513090000|2021-10-29 13:11:30|43683.5|43663.5|43701|43681|43701|43681|43681|43661|24
1635513100000|2021-10-29 13:11:40|43701.8|43681.8|43696|43676|43703.5|43683.5|43696|43676|8
1635513110000|2021-10-29 13:11:50|43695.2|43675.2|43697.7|43677.7|43706|43686|43695.2|43675.2|10
1635513120000|2021-10-29 13:12:00|43711|43691|43703.5|43683.5|43716|43696|43703.5|43683.5|8
1635513130000|2021-10-29 13:12:10|43698.5|43678.5|43698.5|43678.5|43701|43681|43698.5|43678.5|4
1635513140000|2021-10-29 13:12:20|43695.2|43675.2|43693.5|43673.5|43700.2|43680.2|43683.5|43663.5|26
1635513150000|2021-10-29 13:12:30|43696|43676|43688.5|43668.5|43696|43676|43688.5|43668.5|6
1635513160000|2021-10-29 13:12:40|43689.3|43669.3|43686|43666|43701|43681|43686|43666|11
1635513170000|2021-10-29 13:12:50|43693.5|43673.5|43666|43646|43693.5|43673.5|43666|43646|11
1635513180000|2021-10-29 13:13:00|43655.2|43635.2|43663.5|43643.5|43671|43651|43655.2|43635.2|15
1635513190000|2021-10-29 13:13:10|43660.2|43640.2|43646|43626|43660.2|43640.2|43646|43626|15
1635513200000|2021-10-29 13:13:20|43648.5|43628.5|43625.2|43605.2|43648.5|43628.5|43621|43601|19
1635513210000|2021-10-29 13:13:30|43621|43601|43626|43606|43626|43606|43613.5|43593.5|25
1635513220000|2021-10-29 13:13:40|43628.5|43608.5|43595.2|43575.2|43636|43616|43592.7|43572.7|43
1635513230000|2021-10-29 13:13:50|43592.7|43572.7|43591|43571|43598.5|43578.5|43588.5|43568.5|48
1635513240000|2021-10-29 13:14:00|43593.5|43573.5|43558.5|43538.5|43593.5|43573.5|43558.5|43538.5|35
1635513250000|2021-10-29 13:14:10|43556|43536|43568.5|43548.5|43573.5|43553.5|43556|43536|34
1635513260000|2021-10-29 13:14:20|43566|43546|43558.5|43538.5|43566|43546|43558.5|43538.5|12
1635513270000|2021-10-29 13:14:30|43561|43541|43565.2|43545.2|43566|43546|43561|43541|14
1635513280000|2021-10-29 13:14:40|43563.5|43543.5|43566.8|43546.8|43566.8|43546.8|43561.8|43541.8|9
1635513290000|2021-10-29 13:14:50|43566|43546|43591|43571|43591|43571|43566|43546|24
1635513300000|2021-10-29 13:15:00|43592.7|43572.7|43593.5|43573.5|43598.5|43578.5|43591|43571|21
1635513310000|2021-10-29 13:15:10|43591.8|43571.8|43601|43581|43601|43581|43588.5|43568.5|15
1635513320000|2021-10-29 13:15:20|43603.5|43583.5|43601|43581|43603.5|43583.5|43601|43581|9
1635513330000|2021-10-29 13:15:30|43598.5|43578.5|43579.3|43559.3|43598.5|43578.5|43579.3|43559.3|23
1635513340000|2021-10-29 13:15:40|43581|43561|43578.5|43558.5|43581|43561|43568.5|43548.5|36
1635513350000|2021-10-29 13:15:50|43576|43556|43566|43546|43576|43556|43561|43541|20
1635513360000|2021-10-29 13:16:00|43563.5|43543.5|43558.5|43538.5|43563.5|43543.5|43556|43536|22
1635513370000|2021-10-29 13:16:10|43561|43541|43556|43536|43563.5|43543.5|43556|43536|32
1635513380000|2021-10-29 13:16:20|43548.5|43528.5|43549.3|43529.3|43549.3|43529.3|43546|43526|53
1635513390000|2021-10-29 13:16:30|43548.5|43528.5|43553.5|43533.5|43557.7|43537.7|43548.5|43528.5|20
1635513400000|2021-10-29 13:16:40|43558.5|43538.5|43564.3|43544.3|43573.5|43553.5|43558.5|43538.5|22
1635513410000|2021-10-29 13:16:50|43566|43546|43571|43551|43571|43551|43563.5|43543.5|11
1635513420000|2021-10-29 13:17:00|43573.5|43553.5|43586|43566|43592.7|43572.7|43573.5|43553.5|47
1635513430000|2021-10-29 13:17:10|43583.5|43563.5|43576|43556|43583.5|43563.5|43568.5|43548.5|34
1635513440000|2021-10-29 13:17:20|43578.5|43558.5|43593.5|43573.5|43594.3|43574.3|43578.5|43558.5|33
1635513450000|2021-10-29 13:17:30|43594.3|43574.3|43601.8|43581.8|43601.8|43581.8|43594.3|43574.3|34
1635513460000|2021-10-29 13:17:40|43602.6|43582.6|43625.1|43605.1|43625.1|43605.1|43602.6|43582.6|35
1635513470000|2021-10-29 13:17:50|43637.6|43617.6|43639.3|43619.3|43642.6|43622.6|43635.1|43615.1|18
1635513480000|2021-10-29 13:18:00|43634.3|43614.3|43643.5|43623.5|43644.3|43624.3|43634.3|43614.3|10
1635513490000|2021-10-29 13:18:10|43641.8|43621.8|43649.3|43629.3|43649.3|43629.3|43641|43621|12
1635513500000|2021-10-29 13:18:20|43650.1|43630.1|43654.3|43634.3|43654.3|43634.3|43649.3|43629.3|16
1635513510000|2021-10-29 13:18:30|43655.1|43635.1|43666.8|43646.8|43669.3|43649.3|43655.1|43635.1|18
1635513520000|2021-10-29 13:18:40|43665.1|43645.1|43652.6|43632.6|43665.1|43645.1|43652.6|43632.6|8
1635513530000|2021-10-29 13:18:50|43653.5|43633.5|43653.5|43633.5|43659.3|43639.3|43653.5|43633.5|12
1635513540000|2021-10-29 13:19:00|43651.8|43631.8|43627.6|43607.6|43651.8|43631.8|43625.1|43605.1|23
1635513550000|2021-10-29 13:19:10|43626|43606|43636|43616|43636|43616|43625.1|43605.1|6
1635513560000|2021-10-29 13:19:20|43637.6|43617.6|43656|43636|43656|43636|43637.6|43617.6|10
1635513570000|2021-10-29 13:19:30|43655.1|43635.1|43663.5|43643.5|43663.5|43643.5|43655.1|43635.1|9
1635513580000|2021-10-29 13:19:40|43662.6|43642.6|43676|43656|43676|43656|43662.6|43642.6|21
1635513590000|2021-10-29 13:19:50|43676.8|43656.8|43693.5|43673.5|43693.5|43673.5|43676.8|43656.8|7
1635513600000|2021-10-29 13:20:00|43692.6|43672.6|43676|43656|43696|43676|43674.3|43654.3|17
1635513610000|2021-10-29 13:20:10|43677.6|43657.6|43675.1|43655.1|43677.6|43657.6|43673.5|43653.5|5
1635513620000|2021-10-29 13:20:20|43672.6|43652.6|43672.6|43652.6|43672.6|43652.6|43672.6|43652.6|5
1635513630000|2021-10-29 13:20:30|43674.3|43654.3|43661.8|43641.8|43674.3|43654.3|43661.8|43641.8|6
1635513640000|2021-10-29 13:20:40|43662.6|43642.6|43687.6|43667.6|43687.6|43667.6|43662.6|43642.6|8
1635513650000|2021-10-29 13:20:50|43688.5|43668.5|43694.3|43674.3|43694.3|43674.3|43686.8|43666.8|12
1635513660000|2021-10-29 13:21:00|43709.3|43689.3|43702.7|43682.7|43709.3|43689.3|43702.7|43682.7|12
1635513670000|2021-10-29 13:21:10|43701.8|43681.8|43711|43691|43718.5|43698.5|43701.8|43681.8|30
1635513680000|2021-10-29 13:21:20|43710.2|43690.2|43726|43706|43731|43711|43710.2|43690.2|27
1635513690000|2021-10-29 13:21:30|43727.7|43707.7|43723.5|43703.5|43727.7|43707.7|43722.7|43702.7|15
1635513700000|2021-10-29 13:21:40|43716|43696|43706|43686|43716|43696|43706|43686|18
1635513710000|2021-10-29 13:21:50|43703.5|43683.5|43703.5|43683.5|43703.5|43683.5|43696|43676|17
1635513720000|2021-10-29 13:22:00|43704.3|43684.3|43696|43676|43711|43691|43696|43676|19
1635513730000|2021-10-29 13:22:10|43698.5|43678.5|43699.3|43679.3|43701|43681|43698.5|43678.5|5
1635513740000|2021-10-29 13:22:20|43696.8|43676.8|43706.8|43686.8|43711.8|43691.8|43691|43671|26
1635513750000|2021-10-29 13:22:30|43711|43691|43710.1|43690.1|43711.8|43691.8|43703.5|43683.5|20
1635513760000|2021-10-29 13:22:40|43711|43691|43709.3|43689.3|43711.8|43691.8|43706.8|43686.8|4
1635513770000|2021-10-29 13:22:50|43714.3|43694.3|43704.3|43684.3|43714.3|43694.3|43704.3|43684.3|7
1635513780000|2021-10-29 13:23:00|43698.5|43678.5|43687.6|43667.6|43699.3|43679.3|43687.6|43667.6|26
1635513790000|2021-10-29 13:23:10|43685.1|43665.1|43677.6|43657.6|43685.1|43665.1|43672.6|43652.6|8
1635513800000|2021-10-29 13:23:20|43681|43661|43682.6|43662.6|43685.1|43665.1|43677.6|43657.6|10
1635513810000|2021-10-29 13:23:30|43679.3|43659.3|43682.6|43662.6|43682.6|43662.6|43679.3|43659.3|12
1635513820000|2021-10-29 13:23:40|43686|43666|43684.3|43664.3|43687.6|43667.6|43684.3|43664.3|1
1635513830000|2021-10-29 13:23:50|43682.6|43662.6|43682.6|43662.6|43686.8|43666.8|43676.8|43656.8|16
1635513840000|2021-10-29 13:24:00|43679.3|43659.3|43684.3|43664.3|43684.3|43664.3|43674.3|43654.3|15
1635513850000|2021-10-29 13:24:10|43688.4|43668.4|43690.9|43670.9|43690.9|43670.9|43688.4|43668.4|11
1635513860000|2021-10-29 13:24:20|43685.9|43665.9|43685.9|43665.9|43685.9|43665.9|43684.3|43664.3|6
1635513870000|2021-10-29 13:24:30|43680.9|43660.9|43680.9|43660.9|43680.9|43660.9|43680.9|43660.9|1
1635513880000|2021-10-29 13:24:40|43685.9|43665.9|43675.9|43655.9|43685.9|43665.9|43675.9|43655.9|5
1635513890000|2021-10-29 13:24:50|43680.9|43660.9|43680.9|43660.9|43680.9|43660.9|43680.9|43660.9|2
1635513900000|2021-10-29 13:25:00|||||||||1
1635513910000|2021-10-29 13:25:10|43678.4|43658.4|43665.9|43645.9|43678.4|43658.4|43663.4|43643.4|3
1635513920000|2021-10-29 13:25:20|43670.9|43650.9|43665.9|43645.9|43670.9|43650.9|43665.9|43645.9|25
1635513930000|2021-10-29 13:25:30|43660.9|43640.9|43663.4|43643.4|43665.9|43645.9|43660.9|43640.9|13
1635513940000|2021-10-29 13:25:40|43664.3|43644.3|43677.6|43657.6|43677.6|43657.6|43664.3|43644.3|4
1635513950000|2021-10-29 13:25:50|43685.1|43665.1|43685.9|43665.9|43688.4|43668.4|43685.1|43665.1|1
1635513960000|2021-10-29 13:26:00|43685.1|43665.1|43675.9|43655.9|43685.1|43665.1|43675.1|43655.1|6
1635513970000|2021-10-29 13:26:10|43676.8|43656.8|43678.4|43658.4|43678.4|43658.4|43676.8|43656.8|1
1635513980000|2021-10-29 13:26:20|43677.6|43657.6|43688.4|43668.4|43688.4|43668.4|43675.1|43655.1|10
1635513990000|2021-10-29 13:26:30|43685.9|43665.9|43689.3|43669.3|43689.3|43669.3|43685.9|43665.9|8
1635514000000|2021-10-29 13:26:40|43691|43671|43700.9|43680.9|43700.9|43680.9|43689.3|43669.3|19
1635514010000|2021-10-29 13:26:50|43700.1|43680.1|43709.3|43689.3|43710.1|43690.1|43700.1|43680.1|10
1635514020000|2021-10-29 13:27:00|43704.3|43684.3|43699.3|43679.3|43704.3|43684.3|43699.3|43679.3|9
1635514030000|2021-10-29 13:27:10|43701.8|43681.8|43701.8|43681.8|43701.8|43681.8|43701.8|43681.8|12
1635514050000|2021-10-29 13:27:30|43699.3|43679.3|43701.8|43681.8|43701.8|43681.8|43699.3|43679.3|3
1635514060000|2021-10-29 13:27:40|||||||||8
1635514070000|2021-10-29 13:27:50|43704.3|43684.3|43704.3|43684.3|43706.8|43686.8|43704.3|43684.3|10
1635514080000|2021-10-29 13:28:00|43703.4|43683.4|43697.6|43677.6|43703.4|43683.4|43696.8|43676.8|3
1635514090000|2021-10-29 13:28:10|43699.3|43679.3|43701.8|43681.8|43701.8|43681.8|43699.3|43679.3|2
1635514100000|2021-10-29 13:28:20|43704.3|43684.3|43704.3|43684.3|43704.3|43684.3|43704.3|43684.3|0
1635514120000|2021-10-29 13:28:40|43702.6|43682.6|43699.3|43679.3|43704.3|43684.3|43699.3|43679.3|2
1635514130000|2021-10-29 13:28:50|43696.8|43676.8|43691.8|43671.8|43696.8|43676.8|43689.3|43669.3|3
1635514140000|2021-10-29 13:29:00|43690.1|43670.1|43684.3|43664.3|43690.1|43670.1|43682.6|43662.6|7
1635514150000|2021-10-29 13:29:10|43689.3|43669.3|43691.8|43671.8|43694.3|43674.3|43689.3|43669.3|5
1635514160000|2021-10-29 13:29:20|43689.3|43669.3|43686.8|43666.8|43689.3|43669.3|43686.8|43666.8|3
1635514170000|2021-10-29 13:29:30|43685.9|43665.9|43682.6|43662.6|43685.9|43665.9|43681.8|43661.8|1
1635514180000|2021-10-29 13:29:40|43684.3|43664.3|43689.3|43669.3|43689.3|43669.3|43684.3|43664.3|3
1635514190000|2021-10-29 13:29:50|43691.8|43671.8|43681.8|43661.8|43691.8|43671.8|43680.9|43660.9|9
1635514200000|2021-10-29 13:30:00|43679.3|43659.3|43690.1|43670.1|43690.1|43670.1|43679.3|43659.3|4
1635514210000|2021-10-29 13:30:10|43691.8|43671.8|43699.3|43679.3|43699.3|43679.3|43689.3|43669.3|11
1635514220000|2021-10-29 13:30:20|43700.9|43680.9|43696.8|43676.8|43709.3|43689.3|43692.6|43672.6|18
1635514230000|2021-10-29 13:30:30|43694.3|43674.3|43709.3|43689.3|43709.3|43689.3|43694.3|43674.3|19
1635514240000|2021-10-29 13:30:40|43710.9|43690.9|43734.3|43714.3|43734.3|43714.3|43710.9|43690.9|16
1635514250000|2021-10-29 13:30:50|43731.8|43711.8|43729.3|43709.3|43731.8|43711.8|43729.3|43709.3|4
1635514260000|2021-10-29 13:31:00|43731.8|43711.8|43711.8|43691.8|43734.3|43714.3|43711.8|43691.8|23
1635514270000|2021-10-29 13:31:10|43714.3|43694.3|43715.9|43695.9|43719.3|43699.3|43714.3|43694.3|7
1635514280000|2021-10-29 13:31:20|43714.3|43694.3|43710.9|43690.9|43715.9|43695.9|43707.6|43687.6|9
1635514290000|2021-10-29 13:31:30|43711.8|43691.8|43716.8|43696.8|43716.8|43696.8|43711.8|43691.8|2
1635514300000|2021-10-29 13:31:40|43715.9|43695.9|43711.8|43691.8|43715.9|43695.9|43710.1|43690.1|26
1635514310000|2021-10-29 13:31:50|43709.3|43689.3|43682.6|43662.6|43709.3|43689.3|43680.9|43660.9|17
1635514320000|2021-10-29 13:32:00|43684.3|43664.3|43659.3|43639.3|43686.8|43666.8|43659.3|43639.3|19
1635514330000|2021-10-29 13:32:10|43656.8|43636.8|43665.1|43645.1|43665.1|43645.1|43654.3|43634.3|24
1635514340000|2021-10-29 13:32:20|43664.3|43644.3|43664.3|43644.3|43664.3|43644.3|43664.3|43644.3|2
1635514350000|2021-10-29 13:32:30|43665.1|43645.1|43664.3|43644.3|43671.8|43651.8|43664.3|43644.3|9
1635514360000|2021-10-29 13:32:40|43665.1|43645.1|43669.3|43649.3|43671.8|43651.8|43665.1|43645.1|7
1635514370000|2021-10-29 13:32:50|43671.8|43651.8|43669.3|43649.3|43671.8|43651.8|43669.3|43649.3|7
1635514380000|2021-10-29 13:33:00|||||||||3
1635514390000|2021-10-29 13:33:10|43671.8|43651.8|43671.8|43651.8|43671.8|43651.8|43671.8|43651.8|3
1635514400000|2021-10-29 13:33:20|43674.3|43654.3|43681.8|43661.8|43685.9|43665.9|43674.3|43654.3|11
1635514410000|2021-10-29 13:33:30|43682.6|43662.6|43676.8|43656.8|43684.3|43664.3|43676.8|43656.8|2
1635514420000|2021-10-29 13:33:40|43675.1|43655.1|43663.4|43643.4|43675.1|43655.1|43660.9|43640.9|8
1635514430000|2021-10-29 13:33:50|43665.9|43645.9|43670.9|43650.9|43670.9|43650.9|43665.9|43645.9|2
1635514440000|2021-10-29 13:34:00|43678.4|43658.4|43678.4|43658.4|43678.4|43658.4|43678.4|43658.4|3
1635514450000|2021-10-29 13:34:10|43680.9|43660.9|43675.9|43655.9|43680.9|43660.9|43675.9|43655.9|11
1635514460000|2021-10-29 13:34:20|43672.6|43652.6|43670.9|43650.9|43675.9|43655.9|43670.9|43650.9|2
1635514470000|2021-10-29 13:34:30|||||||||3
1635514480000|2021-10-29 13:34:40|43675.9|43655.9|43690.9|43670.9|43690.9|43670.9|43675.9|43655.9|4
1635514490000|2021-10-29 13:34:50|43688.4|43668.4|43690.9|43670.9|43690.9|43670.9|43685.9|43665.9|2
1635514500000|2021-10-29 13:35:00|43685.1|43665.1|43695.9|43675.9|43695.9|43675.9|43685.1|43665.1|12
1635514510000|2021-10-29 13:35:10|43693.4|43673.4|43699.2|43679.2|43699.2|43679.2|43693.4|43673.4|15
1635514520000|2021-10-29 13:35:20|43700.9|43680.9|43708.4|43688.4|43711.7|43691.7|43700.9|43680.9|28
1635514530000|2021-10-29 13:35:30|43709.2|43689.2|43718.4|43698.4|43718.4|43698.4|43709.2|43689.2|9
1635514540000|2021-10-29 13:35:40|43719.2|43699.2|43720.9|43700.9|43722.6|43702.6|43718.4|43698.4|2
1635514550000|2021-10-29 13:35:50|43721.7|43701.7|43725.9|43705.9|43725.9|43705.9|43721.7|43701.7|3
1635514560000|2021-10-29 13:36:00|43728.4|43708.4|43730.9|43710.9|43733.4|43713.4|43728.4|43708.4|8
1635514570000|2021-10-29 13:36:10|43733.4|43713.4|43715.9|43695.9|43733.4|43713.4|43715.1|43695.1|12
1635514580000|2021-10-29 13:36:20|43713.4|43693.4|43713.4|43693.4|43713.4|43693.4|43713.4|43693.4|13
1635514590000|2021-10-29 13:36:30|43715.1|43695.1|43713.4|43693.4|43718.4|43698.4|43713.4|43693.4|4
1635514600000|2021-10-29 13:36:40|43714.2|43694.2|43715.9|43695.9|43721.7|43701.7|43714.2|43694.2|11
1635514610000|2021-10-29 13:36:50|43715.1|43695.1|43710.1|43690.1|43715.1|43695.1|43710.1|43690.1|1
1635514620000|2021-10-29 13:37:00|43710.9|43690.9|43705.9|43685.9|43710.9|43690.9|43705.9|43685.9|5
1635514630000|2021-10-29 13:37:10|43704.2|43684.2|43688.4|43668.4|43704.2|43684.2|43688.4|43668.4|14
1635514640000|2021-10-29 13:37:20|43687.6|43667.6|43683.4|43663.4|43688.4|43668.4|43683.4|43663.4|13
1635514650000|2021-10-29 13:37:30|43680.9|43660.9|43685.9|43665.9|43685.9|43665.9|43680.9|43660.9|5
1635514660000|2021-10-29 13:37:40|43688.4|43668.4|43685.9|43665.9|43690.9|43670.9|43685.9|43665.9|7
1635514670000|2021-10-29 13:37:50|43688.4|43668.4|43685.9|43665.9|43688.4|43668.4|43685.9|43665.9|1
1635514680000|2021-10-29 13:38:00|43684.2|43664.2|43668.4|43648.4|43685.9|43665.9|43668.4|43648.4|19
1635514690000|2021-10-29 13:38:10|43663.4|43643.4|43660.1|43640.1|43663.4|43643.4|43660.1|43640.1|9
1635514700000|2021-10-29 13:38:20|43660.9|43640.9|43673.4|43653.4|43675.9|43655.9|43660.9|43640.9|52
1635514710000|2021-10-29 13:38:30|43663.4|43643.4|43665.9|43645.9|43665.9|43645.9|43660.9|43640.9|5
1635514720000|2021-10-29 13:38:40|43665.1|43645.1|43662.6|43642.6|43668.4|43648.4|43662.6|43642.6|5
1635514730000|2021-10-29 13:38:50|43665.1|43645.1|43665.9|43645.9|43668.4|43648.4|43663.4|43643.4|4
1635514740000|2021-10-29 13:39:00|43668.4|43648.4|43689.2|43669.2|43695.9|43675.9|43668.4|43648.4|9
1635514750000|2021-10-29 13:39:10|43688.4|43668.4|43669.2|43649.2|43688.4|43668.4|43668.4|43648.4|9
1635514760000|2021-10-29 13:39:20|43668.4|43648.4|43671.7|43651.7|43671.7|43651.7|43668.4|43648.4|4
1635514770000|2021-10-29 13:39:30|43673.4|43653.4|43668.4|43648.4|43673.4|43653.4|43668.4|43648.4|4
1635514780000|2021-10-29 13:39:40|43665.1|43645.1|43655.9|43635.9|43665.1|43645.1|43655.9|43635.9|9
1635514790000|2021-10-29 13:39:50|43654.2|43634.2|43650.9|43630.9|43654.2|43634.2|43648.4|43628.4|8
1635514800000|2021-10-29 13:40:00|43653.4|43633.4|43660.9|43640.9|43660.9|43640.9|43653.4|43633.4|7
1635514810000|2021-10-29 13:40:10|43661.7|43641.7|43655.1|43635.1|43663.4|43643.4|43655.1|43635.1|7
1635514820000|2021-10-29 13:40:20|43644.3|43624.3|43633.4|43613.4|43644.3|43624.3|43633.4|43613.4|7
1635514830000|2021-10-29 13:40:30|43632.6|43612.6|43618.4|43598.4|43632.6|43612.6|43618.4|43598.4|12
1635514840000|2021-10-29 13:40:40|43610.9|43590.9|43616.7|43596.7|43616.7|43596.7|43610.9|43590.9|20
1635514850000|2021-10-29 13:40:50|43619.2|43599.2|43620.9|43600.9|43620.9|43600.9|43619.2|43599.2|8
1635514860000|2021-10-29 13:41:00|43619.2|43599.2|43594.2|43574.2|43621.7|43601.7|43593.4|43573.4|19
1635514870000|2021-10-29 13:41:10|43591.7|43571.7|43586.7|43566.7|43591.7|43571.7|43583.4|43563.4|11
1635514880000|2021-10-29 13:41:20|43589.2|43569.2|43594.2|43574.2|43594.2|43574.2|43589.2|43569.2|4
1635514890000|2021-10-29 13:41:30|43599.2|43579.2|43601.7|43581.7|43601.7|43581.7|43599.2|43579.2|7
1635514900000|2021-10-29 13:41:40|43600.9|43580.9|43604.2|43584.2|43604.2|43584.2|43599.2|43579.2|3
1635514910000|2021-10-29 13:41:50|43599.2|43579.2|43591.7|43571.7|43600.9|43580.9|43589.2|43569.2|16
1635514920000|2021-10-29 13:42:00|43590.1|43570.1|43576.7|43556.7|43590.1|43570.1|43576.7|43556.7|10
1635514930000|2021-10-29 13:42:10|43578.4|43558.4|43566.7|43546.7|43578.4|43558.4|43566.7|43546.7|15
1635514940000|2021-10-29 13:42:20|43564.2|43544.2|43567.6|43547.6|43567.6|43547.6|43564.2|43544.2|12
1635514950000|2021-10-29 13:42:30|43574.2|43554.2|43579.2|43559.2|43579.2|43559.2|43574.2|43554.2|24
1635514960000|2021-10-29 13:42:40|43581.7|43561.7|43584.2|43564.2|43584.2|43564.2|43581.7|43561.7|3
1635514970000|2021-10-29 13:42:50|43589.2|43569.2|43589.2|43569.2|43589.2|43569.2|43589.2|43569.2|5
1635514980000|2021-10-29 13:43:00|43591.7|43571.7|43596.7|43576.7|43599.2|43579.2|43591.7|43571.7|7
1635514990000|2021-10-29 13:43:10|43598.4|43578.4|43596.7|43576.7|43601.7|43581.7|43596.7|43576.7|6
1635515000000|2021-10-29 13:43:20|43599.2|43579.2|43591.7|43571.7|43599.2|43579.2|43591.7|43571.7|13
1635515010000|2021-10-29 13:43:30|43594.2|43574.2|43594.2|43574.2|43594.2|43574.2|43594.2|43574.2|4
1635515020000|2021-10-29 13:43:40|43591.7|43571.7|43594.2|43574.2|43594.2|43574.2|43589.2|43569.2|2
1635515030000|2021-10-29 13:43:50|43599.2|43579.2|43599.2|43579.2|43599.2|43579.2|43599.2|43579.2|6
1635515040000|2021-10-29 13:44:00|43596.7|43576.7|43606.7|43586.7|43606.7|43586.7|43596.7|43576.7|4
1635515050000|2021-10-29 13:44:10|43611.7|43591.7|43621.7|43601.7|43621.7|43601.7|43609.2|43589.2|11
1635515060000|2021-10-29 13:44:20|43620.9|43600.9|43619.2|43599.2|43621.7|43601.7|43619.2|43599.2|5
1635515070000|2021-10-29 13:44:30|43616.7|43596.7|43616.7|43596.7|43616.7|43596.7|43616.7|43596.7|2
1635515080000|2021-10-29 13:44:40|43625.1|43605.1|43630.1|43610.1|43630.1|43610.1|43625.1|43605.1|7
1635515090000|2021-10-29 13:44:50|43634.2|43614.2|43641.7|43621.7|43644.2|43624.2|43634.2|43614.2|13
1635515100000|2021-10-29 13:45:00|43642.6|43622.6|43634.2|43614.2|43645.1|43625.1|43634.2|43614.2|5
1635515110000|2021-10-29 13:45:10|43633.4|43613.4|43646.7|43626.7|43646.7|43626.7|43629.2|43609.2|18
1635515120000|2021-10-29 13:45:20|43644.2|43624.2|43644.2|43624.2|43646.7|43626.7|43641.7|43621.7|10
1635515130000|2021-10-29 13:45:30|43649.2|43629.2|43646.7|43626.7|43649.2|43629.2|43644.2|43624.2|11
1635515140000|2021-10-29 13:45:40|43644.2|43624.2|43649.2|43629.2|43649.2|43629.2|43644.2|43624.2|8
1635515150000|2021-10-29 13:45:50|43644.2|43624.2|43640.9|43620.9|43644.2|43624.2|43640.9|43620.9|5
1635515160000|2021-10-29 13:46:00|43638.4|43618.4|43618.4|43598.4|43638.4|43618.4|43609.2|43589.2|19
1635515170000|2021-10-29 13:46:10|43620.1|43600.1|43624.2|43604.2|43624.2|43604.2|43620.1|43600.1|11
1635515180000|2021-10-29 13:46:20|43623.4|43603.4|43613.4|43593.4|43623.4|43603.4|43609.2|43589.2|18
1635515190000|2021-10-29 13:46:30|43611.7|43591.7|43599.2|43579.2|43611.7|43591.7|43599.2|43579.2|10
1635515200000|2021-10-29 13:46:40|43596.7|43576.7|43596.7|43576.7|43596.7|43576.7|43596.7|43576.7|4
1635515210000|2021-10-29 13:46:50|43595.9|43575.9|43595.9|43575.9|43595.9|43575.9|43593.4|43573.4|11
1635515220000|2021-10-29 13:47:00|43591.7|43571.7|43609.2|43589.2|43609.2|43589.2|43589.2|43569.2|30
1635515230000|2021-10-29 13:47:10|43604.2|43584.2|43604.2|43584.2|43604.2|43584.2|43601.7|43581.7|9
1635515240000|2021-10-29 13:47:20|43610.1|43590.1|43616.7|43596.7|43617.6|43597.6|43610.1|43590.1|26
1635515250000|2021-10-29 13:47:30|43619.2|43599.2|43619.2|43599.2|43619.2|43599.2|43615.1|43595.1|16
1635515260000|2021-10-29 13:47:40|43620.1|43600.1|43616.7|43596.7|43620.1|43600.1|43616.7|43596.7|18
1635515270000|2021-10-29 13:47:50|43615.9|43595.9|43619.2|43599.2|43619.2|43599.2|43615.9|43595.9|6
1635515280000|2021-10-29 13:48:00|43614.2|43594.2|43610.9|43590.9|43614.2|43594.2|43609.2|43589.2|5
1635515290000|2021-10-29 13:48:10|43610.1|43590.1|43619.2|43599.2|43619.2|43599.2|43608.4|43588.4|12
1635515300000|2021-10-29 13:48:20|43618.4|43598.4|43624.2|43604.2|43624.2|43604.2|43617.6|43597.6|14
1635515310000|2021-10-29 13:48:30|43623.4|43603.4|43639.2|43619.2|43639.2|43619.2|43623.4|43603.4|10
1635515320000|2021-10-29 13:48:40|43640.9|43620.9|43640.9|43620.9|43640.9|43620.9|43640.9|43620.9|0
1635515330000|2021-10-29 13:48:50|43641.7|43621.7|43629.2|43609.2|43641.7|43621.7|43629.2|43609.2|11
1635515340000|2021-10-29 13:49:00|43630.9|43610.9|43633.4|43613.4|43634.2|43614.2|43630.9|43610.9|4
1635515350000|2021-10-29 13:49:10|43629.2|43609.2|43629.2|43609.2|43631.7|43611.7|43626.7|43606.7|6
1635515360000|2021-10-29 13:49:20|43630.9|43610.9|43629.2|43609.2|43631.7|43611.7|43629.2|43609.2|7
1635515370000|2021-10-29 13:49:30|43626.7|43606.7|43624.2|43604.2|43626.7|43606.7|43624.2|43604.2|3
1635515380000|2021-10-29 13:49:40|43625.1|43605.1|43618.4|43598.4|43625.1|43605.1|43618.4|43598.4|7
1635515390000|2021-10-29 13:49:50|43619.2|43599.2|43612.6|43592.6|43620.1|43600.1|43609.2|43589.2|11
1635515400000|2021-10-29 13:50:00|43614.2|43594.2|43605.1|43585.1|43616.7|43596.7|43605.1|43585.1|11
1635515410000|2021-10-29 13:50:10|43599.3|43579.3|43586.7|43566.7|43599.3|43579.3|43576.7|43556.7|25
1635515420000|2021-10-29 13:50:20|43584.2|43564.2|43591.7|43571.7|43591.7|43571.7|43583.4|43563.4|8
1635515430000|2021-10-29 13:50:30|43594.2|43574.2|43591.7|43571.7|43594.2|43574.2|43591.7|43571.7|10
1635515440000|2021-10-29 13:50:40|43592.6|43572.6|43599.2|43579.2|43599.2|43579.2|43592.6|43572.6|8
1635515450000|2021-10-29 13:50:50|43598.4|43578.4|43587.6|43567.6|43598.4|43578.4|43586.7|43566.7|4
1635515460000|2021-10-29 13:51:00|43595.9|43575.9|43604.2|43584.2|43604.2|43584.2|43593.4|43573.4|12
1635515470000|2021-10-29 13:51:10|43601.7|43581.7|43591.7|43571.7|43601.7|43581.7|43591.7|43571.7|9
1635515480000|2021-10-29 13:51:20|43595.9|43575.9|43596.7|43576.7|43604.2|43584.2|43595.9|43575.9|7
1635515490000|2021-10-29 13:51:30|43600.9|43580.9|43617.6|43597.6|43617.6|43597.6|43600.9|43580.9|12
1635515500000|2021-10-29 13:51:40|43621.7|43601.7|43636.7|43616.7|43639.2|43619.2|43621.7|43601.7|11
1635515510000|2021-10-29 13:51:50|43634.2|43614.2|43639.2|43619.2|43639.2|43619.2|43634.2|43614.2|7
1635515520000|2021-10-29 13:52:00|43638.4|43618.4|43635.9|43615.9|43644.2|43624.2|43634.2|43614.2|13
1635515530000|2021-10-29 13:52:10|43637.6|43617.6|43634.2|43614.2|43637.6|43617.6|43634.2|43614.2|8
1635515550000|2021-10-29 13:52:30|43631.7|43611.7|43621.7|43601.7|43631.7|43611.7|43621.7|43601.7|7
1635515560000|2021-10-29 13:52:40|43623.4|43603.4|43624.2|43604.2|43626.7|43606.7|43621.7|43601.7|12
1635515570000|2021-10-29 13:52:50|43625.1|43605.1|43641.7|43621.7|43641.7|43621.7|43625.1|43605.1|11
1635515580000|2021-10-29 13:53:00|43644.2|43624.2|43645.9|43625.9|43645.9|43625.9|43644.2|43624.2|5
1635515590000|2021-10-29 13:53:10|43646.7|43626.7|43651.7|43631.7|43651.7|43631.7|43646.7|43626.7|7
1635515600000|2021-10-29 13:53:20|43649.2|43629.2|43640.9|43620.9|43650.9|43630.9|43640.9|43620.9|11
1635515610000|2021-10-29 13:53:30|43641.7|43621.7|43628.4|43608.4|43641.7|43621.7|43626.7|43606.7|10
1635515620000|2021-10-29 13:53:40|43627.6|43607.6|43618.4|43598.4|43627.6|43607.6|43618.4|43598.4|9
1635515630000|2021-10-29 13:53:50|43612.6|43592.6|43610.9|43590.9|43615.1|43595.1|43610.9|43590.9|9
1635515640000|2021-10-29 13:54:00|43612.6|43592.6|43627.6|43607.6|43630.1|43610.1|43612.6|43592.6|6
1635515650000|2021-10-29 13:54:10|43624.2|43604.2|43625.1|43605.1|43625.1|43605.1|43622.6|43602.6|10
1635515660000|2021-10-29 13:54:20|43630.1|43610.1|43627.6|43607.6|43630.1|43610.1|43627.6|43607.6|9
1635515670000|2021-10-29 13:54:30|43625.1|43605.1|43632.6|43612.6|43632.6|43612.6|43625.1|43605.1|5
1635515680000|2021-10-29 13:54:40|43635.1|43615.1|43637.6|43617.6|43637.6|43617.6|43635.1|43615.1|7
1635515690000|2021-10-29 13:54:50|43638.4|43618.4|43647.6|43627.6|43650.1|43630.1|43638.4|43618.4|10
1635515700000|2021-10-29 13:55:00|43649.2|43629.2|43642.6|43622.6|43649.2|43629.2|43640.1|43620.1|2
1635515710000|2021-10-29 13:55:10|43645.1|43625.1|43642.6|43622.6|43645.1|43625.1|43642.6|43622.6|3
1635515720000|2021-10-29 13:55:20|43645.9|43625.9|43639.2|43619.2|43645.9|43625.9|43639.2|43619.2|6
1635515730000|2021-10-29 13:55:30|43640.9|43620.9|43648.4|43628.4|43648.4|43628.4|43635.1|43615.1|9
1635515740000|2021-10-29 13:55:40|43647.6|43627.6|43652.6|43632.6|43652.6|43632.6|43647.6|43627.6|2
1635515750000|2021-10-29 13:55:50|43647.6|43627.6|43647.6|43627.6|43647.6|43627.6|43645.1|43625.1|7
1635515760000|2021-10-29 13:56:00|43651.7|43631.7|43652.6|43632.6|43652.6|43632.6|43651.7|43631.7|6
1635515770000|2021-10-29 13:56:10|43653.4|43633.4|43652.6|43632.6|43655.1|43635.1|43652.6|43632.6|8
1635515780000|2021-10-29 13:56:20|43650.9|43630.9|43645.1|43625.1|43650.9|43630.9|43645.1|43625.1|11
1635515790000|2021-10-29 13:56:30|43642.6|43622.6|43642.6|43622.6|43642.6|43622.6|43642.6|43622.6|0
1635515800000|2021-10-29 13:56:40|43641.7|43621.7|43642.6|43622.6|43642.6|43622.6|43640.1|43620.1|7
1635515810000|2021-10-29 13:56:50|43644.2|43624.2|43646.7|43626.7|43646.7|43626.7|43644.2|43624.2|2
1635515820000|2021-10-29 13:57:00|43647.6|43627.6|43642.6|43622.6|43647.6|43627.6|43642.6|43622.6|5
1635515830000|2021-10-29 13:57:10|43640.1|43620.1|43644.2|43624.2|43644.2|43624.2|43640.1|43620.1|8
1635515840000|2021-10-29 13:57:20|43645.1|43625.1|43645.1|43625.1|43645.1|43625.1|43645.1|43625.1|5
1635515850000|2021-10-29 13:57:30|43646.7|43626.7|43651.7|43631.7|43651.7|43631.7|43646.7|43626.7|4
1635515860000|2021-10-29 13:57:40|43649.2|43629.2|43649.2|43629.2|43649.2|43629.2|43649.2|43629.2|2
1635515870000|2021-10-29 13:57:50|43647.6|43627.6|43652.6|43632.6|43652.6|43632.6|43647.6|43627.6|9
1635515880000|2021-10-29 13:58:00|43654.2|43634.2|43655.9|43635.9|43655.9|43635.9|43654.2|43634.2|8
1635515890000|2021-10-29 13:58:10|43670.1|43650.1|43680.1|43660.1|43680.1|43660.1|43670.1|43650.1|21
1635515900000|2021-10-29 13:58:20|43682.6|43662.6|43682.6|43662.6|43685.1|43665.1|43680.1|43660.1|9
1635515910000|2021-10-29 13:58:30|43685.1|43665.1|43682.6|43662.6|43685.1|43665.1|43679.2|43659.2|12
1635515920000|2021-10-29 13:58:40|43677.6|43657.6|43682.6|43662.6|43682.6|43662.6|43677.6|43657.6|5
1635515930000|2021-10-29 13:58:50|43681.7|43661.7|43677.6|43657.6|43681.7|43661.7|43677.6|43657.6|4
1635515940000|2021-10-29 13:59:00|43675.1|43655.1|43672.6|43652.6|43676.7|43656.7|43672.6|43652.6|4
1635515950000|2021-10-29 13:59:10|43671.7|43651.7|43665.1|43645.1|43671.7|43651.7|43665.1|43645.1|6
1635515960000|2021-10-29 13:59:20|43657.6|43637.6|43647.6|43627.6|43657.6|43637.6|43647.6|43627.6|11
1635515970000|2021-10-29 13:59:30|43645.9|43625.9|43632.6|43612.6|43645.9|43625.9|43632.6|43612.6|7
1635515980000|2021-10-29 13:59:40|43631.7|43611.7|43622.6|43602.6|43631.7|43611.7|43622.6|43602.6|8
1635515990000|2021-10-29 13:59:50|43620.1|43600.1|43612.6|43592.6|43620.1|43600.1|43612.6|43592.6|7
1635516000000|2021-10-29 14:00:00|43610.1|43590.1|43600.1|43580.1|43612.6|43592.6|43600.1|43580.1|13
1635516010000|2021-10-29 14:00:10|43602.6|43582.6|43605.1|43585.1|43607.6|43587.6|43597.6|43577.6|20
1635516020000|2021-10-29 14:00:20|43605.9|43585.9|43602.6|43582.6|43611.7|43591.7|43602.6|43582.6|18
1635516030000|2021-10-29 14:00:30|43597.6|43577.6|43587.6|43567.6|43597.6|43577.6|43587.6|43567.6|22
1635516040000|2021-10-29 14:00:40|43590.1|43570.1|43590.1|43570.1|43590.9|43570.9|43590.1|43570.1|9
1635516050000|2021-10-29 14:00:50|43587.6|43567.6|43587.6|43567.6|43589.2|43569.2|43585.1|43565.1|16
1635516060000|2021-10-29 14:01:00|43584.2|43564.2|43584.2|43564.2|43587.6|43567.6|43582.6|43562.6|9
1635516070000|2021-10-29 14:01:10|43582.6|43562.6|43585.1|43565.1|43585.1|43565.1|43580.1|43560.1|6
1635516080000|2021-10-29 14:01:20|43587.6|43567.6|43585.1|43565.1|43588.4|43568.4|43585.1|43565.1|16
1635516090000|2021-10-29 14:01:30|43583.4|43563.4|43585.1|43565.1|43590.1|43570.1|43582.6|43562.6|11
1635516100000|2021-10-29 14:01:40|43584.2|43564.2|43588.4|43568.4|43588.4|43568.4|43583.4|43563.4|18
1635516110000|2021-10-29 14:01:50|43593.4|43573.4|43596.8|43576.8|43599.2|43579.2|43593.4|43573.4|17
1635516120000|2021-10-29 14:02:00|43592.6|43572.6|43600.9|43580.9|43600.9|43580.9|43592.6|43572.6|21
1635516130000|2021-10-29 14:02:10|43603.4|43583.4|43615.9|43595.9|43615.9|43595.9|43603.4|43583.4|25
1635516140000|2021-10-29 14:02:20|43619.3|43599.3|43630.9|43610.9|43630.9|43610.9|43619.3|43599.3|17
1635516150000|2021-10-29 14:02:30|43633.4|43613.4|43635.9|43615.9|43635.9|43615.9|43633.4|43613.4|1
1635516160000|2021-10-29 14:02:40|43638.4|43618.4|43645.1|43625.1|43645.1|43625.1|43638.4|43618.4|14
1635516170000|2021-10-29 14:02:50|43645.9|43625.9|43665.1|43645.1|43665.1|43645.1|43645.9|43625.9|11
1635516180000|2021-10-29 14:03:00|43667.6|43647.6|43635.1|43615.1|43668.4|43648.4|43632.6|43612.6|23
1635516190000|2021-10-29 14:03:10|43634.3|43614.3|43627.6|43607.6|43634.3|43614.3|43627.6|43607.6|10
1635516200000|2021-10-29 14:03:20|43625.1|43605.1|43622.6|43602.6|43625.1|43605.1|43617.6|43597.6|19
1635516210000|2021-10-29 14:03:30|43621.8|43601.8|43612.6|43592.6|43625.1|43605.1|43610.1|43590.1|16
1635516220000|2021-10-29 14:03:40|43610.1|43590.1|43612.6|43592.6|43612.6|43592.6|43605.1|43585.1|5
1635516230000|2021-10-29 14:03:50|43613.4|43593.4|43617.6|43597.6|43622.6|43602.6|43613.4|43593.4|5
1635516240000|2021-10-29 14:04:00|43622.6|43602.6|43613.4|43593.4|43622.6|43602.6|43613.4|43593.4|3
1635516250000|2021-10-29 14:04:10|43614.2|43594.2|43612.6|43592.6|43617.6|43597.6|43612.6|43592.6|7
1635516260000|2021-10-29 14:04:20|43615.1|43595.1|43612.6|43592.6|43615.1|43595.1|43612.6|43592.6|13
1635516270000|2021-10-29 14:04:30|43610.1|43590.1|43615.9|43595.9|43615.9|43595.9|43610.1|43590.1|8
1635516280000|2021-10-29 14:04:40|43615.1|43595.1|43616.7|43596.7|43616.7|43596.7|43615.1|43595.1|7
1635516290000|2021-10-29 14:04:50|43618.4|43598.4|43620|43600|43623.4|43603.4|43618.4|43598.4|22
1635516300000|2021-10-29 14:05:00|43618.4|43598.4|43625|43605|43625|43605|43617.5|43597.5|2
1635516310000|2021-10-29 14:05:10|43623.4|43603.4|43619.2|43599.2|43625|43605|43619.2|43599.2|11
1635516320000|2021-10-29 14:05:20|43617.5|43597.5|43606.7|43586.7|43617.5|43597.5|43606.7|43586.7|18
1635516330000|2021-10-29 14:05:30|43608.4|43588.4|43609.2|43589.2|43609.2|43589.2|43607.5|43587.5|0
1635516340000|2021-10-29 14:05:40|43608.4|43588.4|43604.2|43584.2|43608.4|43588.4|43603.4|43583.4|10
1635516350000|2021-10-29 14:05:50|43605.9|43585.9|43605.9|43585.9|43605.9|43585.9|43600.9|43580.9|5
1635516360000|2021-10-29 14:06:00|43607.6|43587.6|43617.5|43597.5|43617.5|43597.5|43607.6|43587.6|10
1635516370000|2021-10-29 14:06:10|43615.9|43595.9|43604.2|43584.2|43615.9|43595.9|43603.4|43583.4|9
1635516380000|2021-10-29 14:06:20|43603.4|43583.4|43600.9|43580.9|43604.2|43584.2|43599.2|43579.2|4
1635516390000|2021-10-29 14:06:30|43599.2|43579.2|43604.2|43584.2|43604.2|43584.2|43599.2|43579.2|2
1635516400000|2021-10-29 14:06:40|43601.7|43581.7|43593.4|43573.4|43601.7|43581.7|43593.4|43573.4|11
1635516410000|2021-10-29 14:06:50|43601.7|43581.7|43609.2|43589.2|43609.2|43589.2|43601.7|43581.7|6
1635516420000|2021-10-29 14:07:00|43612.5|43592.5|43612.5|43592.5|43614.2|43594.2|43612.5|43592.5|1
1635516430000|2021-10-29 14:07:10|43611.7|43591.7|43612.5|43592.5|43612.5|43592.5|43609.2|43589.2|1
1635516440000|2021-10-29 14:07:20|43614.2|43594.2|43615.9|43595.9|43615.9|43595.9|43614.2|43594.2|8
1635516450000|2021-10-29 14:07:30|43618.4|43598.4|43620.8|43600.8|43623.3|43603.3|43618.4|43598.4|8
1635516460000|2021-10-29 14:07:40|43622.5|43602.5|43619.2|43599.2|43623.3|43603.3|43619.2|43599.2|19
1635516470000|2021-10-29 14:07:50|43620.8|43600.8|43623.3|43603.3|43623.3|43603.3|43620.8|43600.8|18
1635516480000|2021-10-29 14:08:00|43622.5|43602.5|43617.5|43597.5|43622.5|43602.5|43617.5|43597.5|2
1635516490000|2021-10-29 14:08:10|43613.4|43593.4|43607.5|43587.5|43613.4|43593.4|43607.5|43587.5|12
1635516500000|2021-10-29 14:08:20|43605.9|43585.9|43605.9|43585.9|43605.9|43585.9|43605.9|43585.9|1
1635516510000|2021-10-29 14:08:30|43600.9|43580.9|43597.5|43577.5|43600.9|43580.9|43597.5|43577.5|9
1635516520000|2021-10-29 14:08:40|43601.7|43581.7|43607.6|43587.6|43607.6|43587.6|43600|43580|2
1635516530000|2021-10-29 14:08:50|43606.7|43586.7|43610.9|43590.9|43610.9|43590.9|43606.7|43586.7|5
1635516540000|2021-10-29 14:09:00|43611.7|43591.7|43620.8|43600.8|43620.8|43600.8|43611.7|43591.7|23
1635516550000|2021-10-29 14:09:10|43623.3|43603.3|43622.5|43602.5|43623.3|43603.3|43620.8|43600.8|7
1635516560000|2021-10-29 14:09:20|43624.2|43604.2|43625|43605|43626.7|43606.7|43623.3|43603.3|12
1635516570000|2021-10-29 14:09:30|43623.3|43603.3|43621.7|43601.7|43623.3|43603.3|43621.7|43601.7|7
1635516580000|2021-10-29 14:09:40|43624.2|43604.2|43627.5|43607.5|43627.5|43607.5|43624.2|43604.2|11
1635516590000|2021-10-29 14:09:50|43630.8|43610.8|43639.2|43619.2|43639.2|43619.2|43630.8|43610.8|5
1635516600000|2021-10-29 14:10:00|43637.5|43617.5|43615|43595|43637.5|43617.5|43615|43595|14
1635516610000|2021-10-29 14:10:10|43614.2|43594.2|43601.7|43581.7|43614.2|43594.2|43601.7|43581.7|8
1635516620000|2021-10-29 14:10:20|43600|43580|43602.5|43582.5|43604.2|43584.2|43599.2|43579.2|5
1635516630000|2021-10-29 14:10:30|43599.2|43579.2|43600|43580|43600|43580|43599.2|43579.2|5
1635516640000|2021-10-29 14:10:40|43601.7|43581.7|43601.7|43581.7|43604.2|43584.2|43599.2|43579.2|7
1635516650000|2021-10-29 14:10:50|43604.2|43584.2|43601.7|43581.7|43604.2|43584.2|43601.7|43581.7|7
1635516660000|2021-10-29 14:11:00|43603.3|43583.3|43601.7|43581.7|43616.7|43596.7|43601.7|43581.7|23
1635516670000|2021-10-29 14:11:10|43599.2|43579.2|43591.7|43571.7|43599.2|43579.2|43591.7|43571.7|16
1635516680000|2021-10-29 14:11:20|43589.2|43569.2|43586.7|43566.7|43589.2|43569.2|43586.7|43566.7|7
1635516690000|2021-10-29 14:11:30|43584.2|43564.2|43584.2|43564.2|43584.2|43564.2|43573.4|43553.4|17
1635516700000|2021-10-29 14:11:40|43586.7|43566.7|43587.5|43567.5|43589.2|43569.2|43586.7|43566.7|5
1635516710000|2021-10-29 14:11:50|43586.7|43566.7|43593.4|43573.4|43593.4|43573.4|43586.7|43566.7|4
1635516720000|2021-10-29 14:12:00|43590.9|43570.9|43590.9|43570.9|43590.9|43570.9|43590.9|43570.9|1
1635516730000|2021-10-29 14:12:10|||||||||1
1635516740000|2021-10-29 14:12:20|43583.4|43563.4|43583.4|43563.4|43583.4|43563.4|43578.4|43558.4|10
1635516750000|2021-10-29 14:12:30|43584.2|43564.2|43584.2|43564.2|43587.6|43567.6|43582.6|43562.6|24
1635516760000|2021-10-29 14:12:40|43582.5|43562.5|43566.7|43546.7|43582.5|43562.5|43566.7|43546.7|6
1635516770000|2021-10-29 14:12:50|43564.2|43544.2|43543.4|43523.4|43564.2|43544.2|43543.4|43523.4|25
1635516780000|2021-10-29 14:13:00|43546.7|43526.7|43548.4|43528.4|43555|43535|43546.7|43526.7|13
1635516790000|2021-10-29 14:13:10|43547.5|43527.5|43544.2|43524.2|43554.2|43534.2|43544.2|43524.2|12
1635516800000|2021-10-29 14:13:20|43542.5|43522.5|43530.9|43510.9|43544.2|43524.2|43529.2|43509.2|14
1635516810000|2021-10-29 14:13:30|43529.2|43509.2|43521.7|43501.7|43531.7|43511.7|43521.7|43501.7|17
1635516820000|2021-10-29 14:13:40|43522.5|43502.5|43531.7|43511.7|43534.2|43514.2|43521.7|43501.7|11
1635516830000|2021-10-29 14:13:50|43532.5|43512.5|43539.2|43519.2|43539.2|43519.2|43531.7|43511.7|8
1635516840000|2021-10-29 14:14:00|43536.7|43516.7|43529.2|43509.2|43539.2|43519.2|43526.7|43506.7|12
1635516850000|2021-10-29 14:14:10|43526.7|43506.7|43525|43505|43526.7|43506.7|43521.7|43501.7|21
1635516860000|2021-10-29 14:14:20|43525.8|43505.8|43525.8|43505.8|43528.3|43508.3|43523.3|43503.3|9
1635516870000|2021-10-29 14:14:30|43526.7|43506.7|43525.8|43505.8|43528.3|43508.3|43525.8|43505.8|9
1635516880000|2021-10-29 14:14:40|43525|43505|43525.8|43505.8|43528.3|43508.3|43523.3|43503.3|15
1635516890000|2021-10-29 14:14:50|43528.3|43508.3|43530.8|43510.8|43530.8|43510.8|43528.3|43508.3|9
1635516900000|2021-10-29 14:15:00|43530|43510|43533.3|43513.3|43535.8|43515.8|43525.8|43505.8|9
1635516910000|2021-10-29 14:15:10|43532.5|43512.5|43525|43505|43532.5|43512.5|43525|43505|3
1635516920000|2021-10-29 14:15:20|43524.2|43504.2|43510.9|43490.9|43524.2|43504.2|43508.4|43488.4|19
1635516930000|2021-10-29 14:15:30|43506.7|43486.7|43492.5|43472.5|43506.7|43486.7|43478.4|43458.4|43
1635516940000|2021-10-29 14:15:40|43491.7|43471.7|43475.9|43455.9|43493.4|43473.4|43475.9|43455.9|29
1635516950000|2021-10-29 14:15:50|43477.5|43457.5|43458.4|43438.4|43477.5|43457.5|43455.9|43435.9|43
1635516960000|2021-10-29 14:16:00|43460.9|43440.9|43460.9|43440.9|43465.9|43445.9|43460.9|43440.9|12
1635516970000|2021-10-29 14:16:10|43458.4|43438.4|43453.4|43433.4|43458.4|43438.4|43453.4|43433.4|14
1635516980000|2021-10-29 14:16:20|43455|43435|43430.9|43410.9|43455.9|43435.9|43428.4|43408.4|49
1635516990000|2021-10-29 14:16:30|43429.2|43409.2|43423.4|43403.4|43430|43410|43418.4|43398.4|40
1635517000000|2021-10-29 14:16:40|43426.7|43406.7|43423.4|43403.4|43428.4|43408.4|43423.4|43403.4|18
1635517010000|2021-10-29 14:16:50|43425|43405|43405.9|43385.9|43426.7|43406.7|43405.9|43385.9|35
1635517020000|2021-10-29 14:17:00|43403.4|43383.4|43370.9|43350.9|43405.9|43385.9|43365.9|43345.9|34
1635517030000|2021-10-29 14:17:10|43372.5|43352.5|43402.5|43382.5|43405|43385|43370.9|43350.9|36
1635517040000|2021-10-29 14:17:20|43404.2|43384.2|43397.5|43377.5|43408.4|43388.4|43396.7|43376.7|42
1635517050000|2021-10-29 14:17:30|43396.7|43376.7|43404.2|43384.2|43409.2|43389.2|43395|43375|15
1635517060000|2021-10-29 14:17:40|43403.3|43383.3|43406.7|43386.7|43406.7|43386.7|43399.2|43379.2|10
1635517070000|2021-10-29 14:17:50|43404.2|43384.2|43395|43375|43405.8|43385.8|43395|43375|39
1635517080000|2021-10-29 14:18:00|43392.5|43372.5|43398.3|43378.3|43410.8|43390.8|43388.3|43368.3|67
1635517090000|2021-10-29 14:18:10|43395|43375|43361.7|43341.7|43395|43375|43360.8|43340.8|74
1635517100000|2021-10-29 14:18:20|43363.3|43343.3|43364.2|43344.2|43365|43345|43348.3|43328.3|38
1635517110000|2021-10-29 14:18:30|43362.5|43342.5|43362.5|43342.5|43365.8|43345.8|43362.5|43342.5|16
1635517120000|2021-10-29 14:18:40|43361.7|43341.7|43364.2|43344.2|43364.2|43344.2|43360|43340|33
1635517130000|2021-10-29 14:18:50|43365|43345|43367.5|43347.5|43370.8|43350.8|43365|43345|7
1635517140000|2021-10-29 14:19:00|43368.3|43348.3|43375|43355|43375|43355|43368.3|43348.3|12
1635517150000|2021-10-29 14:19:10|43377.5|43357.5|43354.2|43334.2|43380|43360|43354.2|43334.2|20
1635517160000|2021-10-29 14:19:20|43352.5|43332.5|43361.7|43341.7|43361.7|43341.7|43350|43330|20
1635517170000|2021-10-29 14:19:30|43360.9|43340.9|43360.9|43340.9|43361.7|43341.7|43357.5|43337.5|11
1635517180000|2021-10-29 14:19:40|43365.9|43345.9|43373.4|43353.4|43375.9|43355.9|43361.7|43341.7|17
1635517190000|2021-10-29 14:19:50|43374.2|43354.2|43375.9|43355.9|43375.9|43355.9|43370.9|43350.9|7
1635517200000|2021-10-29 14:20:00|43375|43355|43375.9|43355.9|43375.9|43355.9|43373.4|43353.4|12
1635517210000|2021-10-29 14:20:10|43375|43355|43381.7|43361.7|43381.7|43361.7|43370|43350|16
1635517220000|2021-10-29 14:20:20|43388.4|43368.4|43385.9|43365.9|43393.4|43373.4|43384.2|43364.2|11
1635517230000|2021-10-29 14:20:30|43383.4|43363.4|43380.9|43360.9|43385.9|43365.9|43370.9|43350.9|11
1635517240000|2021-10-29 14:20:40|43380|43360|43374.2|43354.2|43380|43360|43367.5|43347.5|18
1635517250000|2021-10-29 14:20:50|43373.4|43353.4|43348.4|43328.4|43373.4|43353.4|43343.4|43323.4|27
1635517260000|2021-10-29 14:21:00|43350.9|43330.9|43319.2|43299.2|43350.9|43330.9|43312.5|43292.5|59
1635517270000|2021-10-29 14:21:10|43320|43300|43313.4|43293.4|43320|43300|43305.9|43285.9|40
1635517280000|2021-10-29 14:21:20|43315.1|43295.1|43317.5|43297.5|43328.4|43308.4|43315.1|43295.1|54
1635517290000|2021-10-29 14:21:30|43320|43300|43311.7|43291.7|43326.7|43306.7|43311.7|43291.7|30
1635517300000|2021-10-29 14:21:40|43314.2|43294.2|43306.7|43286.7|43315.9|43295.9|43306.7|43286.7|7
1635517310000|2021-10-29 14:21:50|43304.2|43284.2|43293.4|43273.4|43306.7|43286.7|43285.9|43265.9|31
1635517320000|2021-10-29 14:22:00|43295.9|43275.9|43306.7|43286.7|43306.7|43286.7|43291.7|43271.7|12
1635517330000|2021-10-29 14:22:10|43296.7|43276.7|43270.9|43250.9|43302.5|43282.5|43269.2|43249.2|45
1635517340000|2021-10-29 14:22:20|43269.2|43249.2|43271.7|43251.7|43274.2|43254.2|43266.7|43246.7|31
1635517350000|2021-10-29 14:22:30|43270.1|43250.1|43274.2|43254.2|43274.2|43254.2|43266.7|43246.7|31
1635517360000|2021-10-29 14:22:40|43280|43260|43269.2|43249.2|43281.7|43261.7|43266.7|43246.7|28
1635517370000|2021-10-29 14:22:50|43264.2|43244.2|43277.5|43257.5|43277.5|43257.5|43261.7|43241.7|21
1635517380000|2021-10-29 14:23:00|43281.7|43261.7|43235.1|43215.1|43281.7|43261.7|43233.4|43213.4|45
1635517390000|2021-10-29 14:23:10|43237.6|43217.6|43248.4|43228.4|43250.9|43230.9|43235.9|43215.9|56
1635517400000|2021-10-29 14:23:20|43250.9|43230.9|43255.9|43235.9|43255.9|43235.9|43245.9|43225.9|17
1635517410000|2021-10-29 14:23:30|43255.1|43235.1|43235.1|43215.1|43258.4|43238.4|43235.1|43215.1|31
1635517420000|2021-10-29 14:23:40|43230.1|43210.1|43235.1|43215.1|43237.6|43217.6|43230.1|43210.1|35
1635517430000|2021-10-29 14:23:50|43235.9|43215.9|43237.6|43217.6|43240.9|43220.9|43232.6|43212.6|26
1635517440000|2021-10-29 14:24:00|43235.1|43215.1|43210.1|43190.1|43235.1|43215.1|43210.1|43190.1|30
1635517450000|2021-10-29 14:24:10|43210.9|43190.9|43238.4|43218.4|43238.4|43218.4|43210.1|43190.1|59
1635517460000|2021-10-29 14:24:20|43242.6|43222.6|43243.4|43223.4|43247.6|43227.6|43236.7|43216.7|28
1635517470000|2021-10-29 14:24:30|43247.6|43227.6|43243.4|43223.4|43250.1|43230.1|43243.4|43223.4|19
1635517480000|2021-10-29 14:24:40|43244.2|43224.2|43252.5|43232.5|43254.2|43234.2|43240.9|43220.9|26
1635517490000|2021-10-29 14:24:50|43253.4|43233.4|43253.4|43233.4|43258.4|43238.4|43253.4|43233.4|25
1635517500000|2021-10-29 14:25:00|43250|43230|43250|43230|43252.5|43232.5|43247.5|43227.5|18
1635517510000|2021-10-29 14:25:10|43252.5|43232.5|43240.9|43220.9|43252.5|43232.5|43239.2|43219.2|16
1635517520000|2021-10-29 14:25:20|43243.4|43223.4|43237.5|43217.5|43249.2|43229.2|43236.7|43216.7|24
1635517530000|2021-10-29 14:25:30|43239.2|43219.2|43228.4|43208.4|43240.9|43220.9|43223.4|43203.4|44
1635517540000|2021-10-29 14:25:40|43226.7|43206.7|43225.9|43205.9|43227.5|43207.5|43223.4|43203.4|26
1635517550000|2021-10-29 14:25:50|43223.4|43203.4|43208.4|43188.4|43223.4|43203.4|43206.7|43186.7|52
1635517560000|2021-10-29 14:26:00|43207.5|43187.5|43213.4|43193.4|43213.4|43193.4|43205.9|43185.9|17
1635517570000|2021-10-29 14:26:10|43210.9|43190.9|43213.4|43193.4|43213.4|43193.4|43210.9|43190.9|12
1635517580000|2021-10-29 14:26:20|43211.7|43191.7|43210|43190|43211.7|43191.7|43210|43190|12
1635517590000|2021-10-29 14:26:30|43208.4|43188.4|43200|43180|43208.4|43188.4|43200|43180|13
1635517600000|2021-10-29 14:26:40|43202.5|43182.5|43181.7|43161.7|43202.5|43182.5|43181.7|43161.7|43
1635517610000|2021-10-29 14:26:50|43183.4|43163.4|43190.9|43170.9|43190.9|43170.9|43178.4|43158.4|45
1635517620000|2021-10-29 14:27:00|43187.5|43167.5|43220.9|43200.9|43220.9|43200.9|43187.5|43167.5|21
1635517630000|2021-10-29 14:27:10|43223.4|43203.4|43203.4|43183.4|43223.4|43203.4|43203.4|43183.4|11
1635517640000|2021-10-29 14:27:20|43202.5|43182.5|43195.9|43175.9|43202.5|43182.5|43183.4|43163.4|20
1635517650000|2021-10-29 14:27:30|43193.4|43173.4|43203.4|43183.4|43210.9|43190.9|43190.9|43170.9|21
1635517660000|2021-10-29 14:27:40|43205.9|43185.9|43201.7|43181.7|43205.9|43185.9|43201.7|43181.7|14
1635517670000|2021-10-29 14:27:50|43200.9|43180.9|43212.5|43192.5|43222.5|43202.5|43200.9|43180.9|23
1635517680000|2021-10-29 14:28:00|43209.2|43189.2|43218.3|43198.3|43222.5|43202.5|43208.3|43188.3|34
1635517690000|2021-10-29 14:28:10|43220|43200|43220|43200|43225|43205|43220|43200|20
1635517700000|2021-10-29 14:28:20|43222.5|43202.5|43229.2|43209.2|43230.8|43210.8|43217.5|43197.5|14
1635517710000|2021-10-29 14:28:30|43227.5|43207.5|43220|43200|43228.3|43208.3|43218.3|43198.3|21
1635517720000|2021-10-29 14:28:40|43222.5|43202.5|43227.5|43207.5|43227.5|43207.5|43220|43200|7
1635517730000|2021-10-29 14:28:50|43226.7|43206.7|43222.5|43202.5|43230.8|43210.8|43222.5|43202.5|12
1635517740000|2021-10-29 14:29:00|43224.2|43204.2|43220|43200|43224.2|43204.2|43215.8|43195.8|9
1635517750000|2021-10-29 14:29:10|43217.5|43197.5|43218.3|43198.3|43218.3|43198.3|43215.8|43195.8|9
1635517760000|2021-10-29 14:29:20|43217.5|43197.5|43214.2|43194.2|43218.3|43198.3|43214.2|43194.2|11
1635517770000|2021-10-29 14:29:30|43213.3|43193.3|43215|43195|43215|43195|43211.7|43191.7|3
1635517780000|2021-10-29 14:29:40|43214.2|43194.2|43207.5|43187.5|43214.2|43194.2|43206.7|43186.7|13
1635517790000|2021-10-29 14:29:50|43210|43190|43211.7|43191.7|43213.3|43193.3|43204.2|43184.2|9
1635517800000|2021-10-29 14:30:00|43210|43190|43218.3|43198.3|43222.5|43202.5|43209.2|43189.2|27
1635517810000|2021-10-29 14:30:10|43215.8|43195.8|43217.5|43197.5|43217.5|43197.5|43209.1|43189.1|20
1635517820000|2021-10-29 14:30:20|43221.6|43201.6|43219.1|43199.1|43227.5|43207.5|43219.1|43199.1|105
1635517830000|2021-10-29 14:30:30|43220.8|43200.8|43221.7|43201.7|43221.7|43201.7|43212.5|43192.5|33
1635517840000|2021-10-29 14:30:40|43223.4|43203.4|43229.2|43209.2|43231.7|43211.7|43221.7|43201.7|38
1635517850000|2021-10-29 14:30:50|43228.3|43208.3|43213.3|43193.3|43228.3|43208.3|43213.3|43193.3|25
1635517860000|2021-10-29 14:31:00|43211.7|43191.7|43228.3|43208.3|43230|43210|43208.3|43188.3|49
1635517870000|2021-10-29 14:31:10|43229.2|43209.2|43232.5|43212.5|43235|43215|43229.2|43209.2|27
1635517880000|2021-10-29 14:31:20|43231.6|43211.6|43225.8|43205.8|43232.5|43212.5|43225|43205|32
1635517890000|2021-10-29 14:31:30|43226.6|43206.6|43231.6|43211.6|43231.6|43211.6|43225.8|43205.8|11
1635517900000|2021-10-29 14:31:40|43230.8|43210.8|43221.6|43201.6|43231.6|43211.6|43221.6|43201.6|15
1635517910000|2021-10-29 14:31:50|43224.1|43204.1|43231.6|43211.6|43231.6|43211.6|43224.1|43204.1|14
1635517920000|2021-10-29 14:32:00|43227.5|43207.5|43231.6|43211.6|43235|43215|43226.6|43206.6|25
1635517930000|2021-10-29 14:32:10|43235|43215|43226.6|43206.6|43235|43215|43226.6|43206.6|23
1635517940000|2021-10-29 14:32:20|43224.1|43204.1|43221.6|43201.6|43226.6|43206.6|43221.6|43201.6|6
1635517950000|2021-10-29 14:32:30|43225|43205|43216.6|43196.6|43226.6|43206.6|43211.6|43191.6|32
1635517960000|2021-10-29 14:32:40|43217.5|43197.5|43216.6|43196.6|43225|43205|43216.6|43196.6|33
1635517970000|2021-10-29 14:32:50|43213.3|43193.3|43220|43200|43220|43200|43211.6|43191.6|28
1635517980000|2021-10-29 14:33:00|43223.3|43203.3|43231.6|43211.6|43241.6|43221.6|43223.3|43203.3|92
1635517990000|2021-10-29 14:33:10|43233.3|43213.3|43221.6|43201.6|43235|43215|43216.6|43196.6|30
1635518000000|2021-10-29 14:33:20|43219.1|43199.1|43234.1|43214.1|43234.1|43214.1|43219.1|43199.1|25
1635518010000|2021-10-29 14:33:30|43233.3|43213.3|43231.6|43211.6|43238.3|43218.3|43229.1|43209.1|9
1635518020000|2021-10-29 14:33:40|43230.8|43210.8|43228.3|43208.3|43237.5|43217.5|43225.8|43205.8|52
1635518030000|2021-10-29 14:33:50|43229.1|43209.1|43248.3|43228.3|43248.3|43228.3|43229.1|43209.1|14
1635518040000|2021-10-29 14:34:00|43255.8|43235.8|43263.3|43243.3|43263.3|43243.3|43253.3|43233.3|21
1635518050000|2021-10-29 14:34:10|43260.8|43240.8|43263.3|43243.3|43266.7|43246.7|43260.8|43240.8|12
1635518060000|2021-10-29 14:34:20|43264.2|43244.2|43265|43245|43271.7|43251.7|43263.3|43243.3|26
1635518070000|2021-10-29 14:34:30|43262.5|43242.5|43268.3|43248.3|43270|43250|43258.3|43238.3|19
1635518080000|2021-10-29 14:34:40|43270.8|43250.8|43263.3|43243.3|43270.8|43250.8|43263.3|43243.3|10
1635518090000|2021-10-29 14:34:50|43265.8|43245.8|43270.8|43250.8|43273.3|43253.3|43263.3|43243.3|13
1635518100000|2021-10-29 14:35:00|43268.3|43248.3|43273.3|43253.3|43273.3|43253.3|43267.5|43247.5|25
1635518110000|2021-10-29 14:35:10|43274.2|43254.2|43283.3|43263.3|43283.3|43263.3|43274.2|43254.2|13
1635518120000|2021-10-29 14:35:20|43282.5|43262.5|43300.8|43280.8|43308.3|43288.3|43280.8|43260.8|48
1635518130000|2021-10-29 14:35:30|43298.3|43278.3|43303.3|43283.3|43310.8|43290.8|43298.3|43278.3|45
1635518140000|2021-10-29 14:35:40|43300|43280|43286.7|43266.7|43300|43280|43286.7|43266.7|38
1635518150000|2021-10-29 14:35:50|43287.5|43267.5|43294.2|43274.2|43297.5|43277.5|43287.5|43267.5|22
1635518160000|2021-10-29 14:36:00|43292.5|43272.5|43291.7|43271.7|43297.5|43277.5|43290|43270|47
1635518170000|2021-10-29 14:36:10|43290.9|43270.9|43274.2|43254.2|43299.2|43279.2|43274.2|43254.2|36
1635518180000|2021-10-29 14:36:20|43275|43255|43274.2|43254.2|43280|43260|43274.2|43254.2|19
1635518190000|2021-10-29 14:36:30|43273.3|43253.3|43280.8|43260.8|43283.3|43263.3|43273.3|43253.3|27
1635518200000|2021-10-29 14:36:40|43280|43260|43267.5|43247.5|43280|43260|43267.5|43247.5|23
1635518210000|2021-10-29 14:36:50|43266.7|43246.7|43285|43265|43285|43265|43266.7|43246.7|17
1635518220000|2021-10-29 14:37:00|43281.7|43261.7|43270|43250|43281.7|43261.7|43270|43250|14
1635518230000|2021-10-29 14:37:10|43269.2|43249.2|43225.8|43205.8|43269.2|43249.2|43217.5|43197.5|37
1635518240000|2021-10-29 14:37:20|43223.3|43203.3|43221.7|43201.7|43232.5|43212.5|43219.2|43199.2|35
1635518250000|2021-10-29 14:37:30|43219.2|43199.2|43216.7|43196.7|43219.2|43199.2|43206.7|43186.7|39
1635518260000|2021-10-29 14:37:40|43219.2|43199.2|43227.5|43207.5|43237.5|43217.5|43219.2|43199.2|25
1635518270000|2021-10-29 14:37:50|43229.2|43209.2|43230|43210|43232.5|43212.5|43225.8|43205.8|30
1635518280000|2021-10-29 14:38:00|43232.5|43212.5|43230|43210|43232.5|43212.5|43225|43205|25
1635518290000|2021-10-29 14:38:10|43229.2|43209.2|43226.7|43206.7|43229.2|43209.2|43223.3|43203.3|30
1635518300000|2021-10-29 14:38:20|43220.9|43200.9|43224.2|43204.2|43232.5|43212.5|43220.9|43200.9|29
1635518310000|2021-10-29 14:38:30|43225|43205|43226.7|43206.7|43226.7|43206.7|43224.2|43204.2|18
1635518320000|2021-10-29 14:38:40|43229.2|43209.2|43230|43210|43230|43210|43222.5|43202.5|57
1635518330000|2021-10-29 14:38:50|43227.5|43207.5|43233.4|43213.4|43233.4|43213.4|43227.5|43207.5|22
1635518340000|2021-10-29 14:39:00|43232.5|43212.5|43264.2|43244.2|43264.2|43244.2|43232.5|43212.5|52
1635518350000|2021-10-29 14:39:10|43265|43245|43264.2|43244.2|43268.4|43248.4|43264.2|43244.2|14
1635518360000|2021-10-29 14:39:20|43265.9|43245.9|43260.1|43240.1|43265.9|43245.9|43258.4|43238.4|37
1635518370000|2021-10-29 14:39:30|43263.4|43243.4|43285.1|43265.1|43285.1|43265.1|43263.4|43243.4|22
1635518380000|2021-10-29 14:39:40|43287.6|43267.6|43292.6|43272.6|43293.4|43273.4|43287.6|43267.6|10
1635518390000|2021-10-29 14:39:50|43295.1|43275.1|43300.1|43280.1|43300.1|43280.1|43292.6|43272.6|4
1635518400000|2021-10-29 14:40:00|43302.6|43282.6|43317.6|43297.6|43320.1|43300.1|43302.6|43282.6|26
1635518410000|2021-10-29 14:40:10|43320.1|43300.1|43333.4|43313.4|43335.1|43315.1|43320.1|43300.1|28
1635518420000|2021-10-29 14:40:20|43332.6|43312.6|43335.1|43315.1|43345.1|43325.1|43330.9|43310.9|32
1635518430000|2021-10-29 14:40:30|43335.9|43315.9|43367.6|43347.6|43367.6|43347.6|43332.6|43312.6|35
1635518440000|2021-10-29 14:40:40|43370.1|43350.1|43360.1|43340.1|43371.7|43351.7|43360.1|43340.1|15
1635518450000|2021-10-29 14:40:50|43362.6|43342.6|43370.1|43350.1|43377.6|43357.6|43360.1|43340.1|57
1635518460000|2021-10-29 14:41:00|43372.6|43352.6|43375.1|43355.1|43375.1|43355.1|43365.9|43345.9|39
1635518470000|2021-10-29 14:41:10|43374.2|43354.2|43377.6|43357.6|43377.6|43357.6|43372.6|43352.6|12
1635518480000|2021-10-29 14:41:20|43375.1|43355.1|43372.6|43352.6|43377.6|43357.6|43367.6|43347.6|10
1635518490000|2021-10-29 14:41:30|43375.1|43355.1|43397.6|43377.6|43397.6|43377.6|43375.1|43355.1|53
1635518500000|2021-10-29 14:41:40|43396.7|43376.7|43395.1|43375.1|43405.1|43385.1|43395.1|43375.1|14
1635518510000|2021-10-29 14:41:50|43392.6|43372.6|43392.6|43372.6|43400.1|43380.1|43392.6|43372.6|19
1635518520000|2021-10-29 14:42:00|43400.1|43380.1|43395.1|43375.1|43405.1|43385.1|43395.1|43375.1|32
1635518530000|2021-10-29 14:42:10|43392.6|43372.6|43382.6|43362.6|43392.6|43372.6|43382.6|43362.6|32
1635518540000|2021-10-29 14:42:20|43383.4|43363.4|43403.4|43383.4|43403.4|43383.4|43383.4|43363.4|46
1635518550000|2021-10-29 14:42:30|43401.7|43381.7|43405.1|43385.1|43405.1|43385.1|43399.3|43379.3|20
1635518560000|2021-10-29 14:42:40|43403.4|43383.4|43403.4|43383.4|43408.4|43388.4|43399.3|43379.3|49
1635518570000|2021-10-29 14:42:50|43405.9|43385.9|43400.1|43380.1|43405.9|43385.9|43395.1|43375.1|13
1635518580000|2021-10-29 14:43:00|43397.6|43377.6|43421.7|43401.7|43421.7|43401.7|43397.6|43377.6|43
1635518590000|2021-10-29 14:43:10|43424.2|43404.2|43421.7|43401.7|43434.2|43414.2|43421.7|43401.7|36
1635518600000|2021-10-29 14:43:20|43422.6|43402.6|43440.9|43420.9|43453.4|43433.4|43419.2|43399.2|34
1635518610000|2021-10-29 14:43:30|43438.4|43418.4|43419.2|43399.2|43440.9|43420.9|43419.2|43399.2|20
1635518620000|2021-10-29 14:43:40|43416.7|43396.7|43422.6|43402.6|43425.9|43405.9|43413.4|43393.4|40
1635518630000|2021-10-29 14:43:50|43420.9|43400.9|43436.7|43416.7|43436.7|43416.7|43420.9|43400.9|38
1635518640000|2021-10-29 14:44:00|43438.4|43418.4|43437.6|43417.6|43439.2|43419.2|43435.9|43415.9|6
1635518650000|2021-10-29 14:44:10|43433.4|43413.4|43428.4|43408.4|43437.6|43417.6|43428.4|43408.4|11
1635518660000|2021-10-29 14:44:20|43427.6|43407.6|43414.2|43394.2|43427.6|43407.6|43414.2|43394.2|13
1635518670000|2021-10-29 14:44:30|43415.9|43395.9|43418.4|43398.4|43418.4|43398.4|43415.9|43395.9|5
1635518680000|2021-10-29 14:44:40|43417.6|43397.6|43414.2|43394.2|43417.6|43397.6|43414.2|43394.2|7
1635518690000|2021-10-29 14:44:50|43415.9|43395.9|43415.9|43395.9|43418.4|43398.4|43412.6|43392.6|12
1635518700000|2021-10-29 14:45:00|43416.7|43396.7|43370.1|43350.1|43421.7|43401.7|43370.1|43350.1|22
1635518710000|2021-10-29 14:45:10|43371.7|43351.7|43382.6|43362.6|43387.6|43367.6|43371.7|43351.7|30
1635518720000|2021-10-29 14:45:20|43381.7|43361.7|43377.6|43357.6|43381.7|43361.7|43362.6|43342.6|16
1635518730000|2021-10-29 14:45:30|43375.1|43355.1|43375.1|43355.1|43377.6|43357.6|43372.6|43352.6|13
1635518740000|2021-10-29 14:45:40|43375.9|43355.9|43377.6|43357.6|43382.6|43362.6|43375.9|43355.9|10
1635518750000|2021-10-29 14:45:50|43382.6|43362.6|43390.1|43370.1|43390.1|43370.1|43377.6|43357.6|5
1635518760000|2021-10-29 14:46:00|43387.6|43367.6|43375.9|43355.9|43387.6|43367.6|43375.9|43355.9|19
1635518770000|2021-10-29 14:46:10|43377.6|43357.6|43380.9|43360.9|43383.4|43363.4|43377.6|43357.6|15
1635518780000|2021-10-29 14:46:20|43382.6|43362.6|43395.1|43375.1|43395.1|43375.1|43382.6|43362.6|19
1635518790000|2021-10-29 14:46:30|43397.6|43377.6|43400.1|43380.1|43402.6|43382.6|43397.6|43377.6|6
1635518800000|2021-10-29 14:46:40|43402.6|43382.6|43397.6|43377.6|43405.1|43385.1|43397.6|43377.6|8
1635518810000|2021-10-29 14:46:50|43400.1|43380.1|43405.1|43385.1|43410.1|43390.1|43400.1|43380.1|15
1635518820000|2021-10-29 14:47:00|43408.4|43388.4|43413.4|43393.4|43413.4|43393.4|43402.6|43382.6|22
1635518830000|2021-10-29 14:47:10|43416.7|43396.7|43432.6|43412.6|43435.1|43415.1|43416.7|43396.7|20
1635518840000|2021-10-29 14:47:20|43434.2|43414.2|43425.1|43405.1|43435.1|43415.1|43425.1|43405.1|7
1635518850000|2021-10-29 14:47:30|43422.6|43402.6|43427.6|43407.6|43427.6|43407.6|43417.6|43397.6|18
1635518860000|2021-10-29 14:47:40|43425.1|43405.1|43437.6|43417.6|43442.6|43422.6|43422.6|43402.6|15
1635518870000|2021-10-29 14:47:50|43440.1|43420.1|43443.4|43423.4|43443.4|43423.4|43437.6|43417.6|14
1635518880000|2021-10-29 14:48:00|43445.1|43425.1|43445.1|43425.1|43452.6|43432.6|43440.1|43420.1|26
1635518890000|2021-10-29 14:48:10|43450.1|43430.1|43455.1|43435.1|43457.6|43437.6|43442.6|43422.6|17
1635518900000|2021-10-29 14:48:20|43457.6|43437.6|43437.6|43417.6|43457.6|43437.6|43435.1|43415.1|26
1635518910000|2021-10-29 14:48:30|43438.4|43418.4|43440.1|43420.1|43440.1|43420.1|43435.1|43415.1|8
1635518920000|2021-10-29 14:48:40|43439.2|43419.2|43436.7|43416.7|43440.1|43420.1|43436.7|43416.7|6
1635518930000|2021-10-29 14:48:50|43433.4|43413.4|43437.6|43417.6|43445.1|43425.1|43433.4|43413.4|25
1635518940000|2021-10-29 14:49:00|43435.1|43415.1|43402.6|43382.6|43435.1|43415.1|43402.6|43382.6|22
1635518950000|2021-10-29 14:49:10|43403.4|43383.4|43405.9|43385.9|43405.9|43385.9|43402.6|43382.6|7
1635518960000|2021-10-29 14:49:20|43405.1|43385.1|43410.1|43390.1|43410.1|43390.1|43405.1|43385.1|6
1635518970000|2021-10-29 14:49:30|43418.4|43398.4|43432.6|43412.6|43432.6|43412.6|43418.4|43398.4|9
1635518980000|2021-10-29 14:49:40|43430.1|43410.1|43437.6|43417.6|43442.6|43422.6|43430.1|43410.1|9
1635518990000|2021-10-29 14:49:50|43439.2|43419.2|43441.7|43421.7|43442.6|43422.6|43438.4|43418.4|6
1635519000000|2021-10-29 14:50:00|43437.6|43417.6|43424.2|43404.2|43442.6|43422.6|43424.2|43404.2|14
1635519010000|2021-10-29 14:50:10|43420.1|43400.1|43405.1|43385.1|43420.1|43400.1|43405.1|43385.1|14
1635519020000|2021-10-29 14:50:20|43412.6|43392.6|43410.9|43390.9|43416.7|43396.7|43410.9|43390.9|10
1635519030000|2021-10-29 14:50:30|43410.1|43390.1|43422.6|43402.6|43422.6|43402.6|43410.1|43390.1|59
1635519040000|2021-10-29 14:50:40|43424.2|43404.2|43427.6|43407.6|43427.6|43407.6|43424.2|43404.2|5
1635519050000|2021-10-29 14:50:50|43429.2|43409.2|43430|43410|43430.1|43410.1|43427.6|43407.6|1
1635519060000|2021-10-29 14:51:00|43425|43405|43425|43405|43425|43405|43425|43405|10
1635519070000|2021-10-29 14:51:10|43430|43410|43422.5|43402.5|43431.7|43411.7|43422.5|43402.5|28
1635519080000|2021-10-29 14:51:20|43417.5|43397.5|43412.5|43392.5|43417.5|43397.5|43412.5|43392.5|3
1635519090000|2021-10-29 14:51:30|43407.5|43387.5|43407.5|43387.5|43407.5|43387.5|43407.5|43387.5|0
1635519100000|2021-10-29 14:51:40|43405.9|43385.9|43407.5|43387.5|43410|43390|43405|43385|5
1635519110000|2021-10-29 14:51:50|43405|43385|43400|43380|43405|43385|43400|43380|6
1635519120000|2021-10-29 14:52:00|43402.5|43382.5|43417.5|43397.5|43420|43400|43400|43380|10
1635519130000|2021-10-29 14:52:10|43416.7|43396.7|43417.5|43397.5|43417.5|43397.5|43412.5|43392.5|3
1635519140000|2021-10-29 14:52:20|43415.9|43395.9|43417.6|43397.6|43420.1|43400.1|43415.9|43395.9|9
1635519150000|2021-10-29 14:52:30|43415.9|43395.9|43383.4|43363.4|43415.9|43395.9|43380.9|43360.9|18
1635519160000|2021-10-29 14:52:40|43382.6|43362.6|43375.9|43355.9|43383.4|43363.4|43375.9|43355.9|12
1635519170000|2021-10-29 14:52:50|43378.4|43358.4|43378.4|43358.4|43379.2|43359.2|43375.1|43355.1|10
1635519180000|2021-10-29 14:53:00|43376.7|43356.7|43397.6|43377.6|43398.4|43378.4|43376.7|43356.7|12
1635519190000|2021-10-29 14:53:10|43395.9|43375.9|43404.2|43384.2|43407.5|43387.5|43395.9|43375.9|14
1635519200000|2021-10-29 14:53:20|43402.5|43382.5|43397.5|43377.5|43405|43385|43397.5|43377.5|13
1635519210000|2021-10-29 14:53:30|43395.9|43375.9|43392.5|43372.5|43395.9|43375.9|43392.5|43372.5|1
1635519220000|2021-10-29 14:53:40|43387.5|43367.5|43382.5|43362.5|43387.5|43367.5|43377.5|43357.5|9
1635519230000|2021-10-29 14:53:50|43378.4|43358.4|43382.5|43362.5|43382.5|43362.5|43375|43355|9
1635519240000|2021-10-29 14:54:00|43385|43365|43382.5|43362.5|43390.9|43370.9|43377.5|43357.5|13
1635519250000|2021-10-29 14:54:10|43380|43360|43365|43345|43380|43360|43365|43345|18
1635519260000|2021-10-29 14:54:20|43365.9|43345.9|43377.5|43357.5|43382.5|43362.5|43365.9|43345.9|5
1635519270000|2021-10-29 14:54:30|43372.5|43352.5|43372.5|43352.5|43372.5|43352.5|43372.5|43352.5|1
1635519280000|2021-10-29 14:54:40|43366.7|43346.7|43370.9|43350.9|43372.5|43352.5|43362.5|43342.5|11
1635519290000|2021-10-29 14:54:50|43372.5|43352.5|43377.5|43357.5|43377.5|43357.5|43370|43350|2
1635519300000|2021-10-29 14:55:00|43376.7|43356.7|43367.5|43347.5|43376.7|43356.7|43367.5|43347.5|5
1635519310000|2021-10-29 14:55:10|43364.2|43344.2|43353.4|43333.4|43364.2|43344.2|43352.5|43332.5|21
1635519320000|2021-10-29 14:55:20|43352.5|43332.5|43355|43335|43355.9|43335.9|43352.5|43332.5|11
1635519330000|2021-10-29 14:55:30|43354.2|43334.2|43360|43340|43360|43340|43352.5|43332.5|8
1635519340000|2021-10-29 14:55:40|43367.5|43347.5|43360|43340|43372.5|43352.5|43360|43340|5
1635519350000|2021-10-29 14:55:50|43359.2|43339.2|43344.2|43324.2|43359.2|43339.2|43344.2|43324.2|10
1635519360000|2021-10-29 14:56:00|43351.7|43331.7|43360|43340|43360|43340|43349.2|43329.2|20
1635519370000|2021-10-29 14:56:10|43365|43345|43372.5|43352.5|43372.5|43352.5|43362.5|43342.5|12
1635519380000|2021-10-29 14:56:20|43371.7|43351.7|43346.7|43326.7|43371.7|43351.7|43346.7|43326.7|19
1635519390000|2021-10-29 14:56:30|43345.9|43325.9|43330|43310|43345.9|43325.9|43320|43300|31
1635519400000|2021-10-29 14:56:40|43332.5|43312.5|43320|43300|43335|43315|43320|43300|12
1635519410000|2021-10-29 14:56:50|43315|43295|43332.5|43312.5|43332.5|43312.5|43315|43295|33
1635519420000|2021-10-29 14:57:00|43337.5|43317.5|43332.5|43312.5|43340|43320|43332.5|43312.5|11
1635519430000|2021-10-29 14:57:10|43337.5|43317.5|43368.4|43348.4|43368.4|43348.4|43337.5|43317.5|17
1635519440000|2021-10-29 14:57:20|43373.4|43353.4|43374.2|43354.2|43382.5|43362.5|43373.4|43353.4|23
1635519450000|2021-10-29 14:57:30|43370.9|43350.9|43372.6|43352.6|43374.2|43354.2|43370.9|43350.9|12
1635519460000|2021-10-29 14:57:40|43370.9|43350.9|43373.4|43353.4|43375.9|43355.9|43370|43350|11
1635519470000|2021-10-29 14:57:50|43375|43355|43366.7|43346.7|43375|43355|43366.7|43346.7|13
1635519480000|2021-10-29 14:58:00|43365|43345|43374.2|43354.2|43374.2|43354.2|43363.4|43343.4|20
1635519490000|2021-10-29 14:58:10|43375.9|43355.9|43393.4|43373.4|43393.4|43373.4|43375.9|43355.9|9
1635519500000|2021-10-29 14:58:20|43394.2|43374.2|43392.5|43372.5|43398.4|43378.4|43391.7|43371.7|9
1635519510000|2021-10-29 14:58:30|43391.7|43371.7|43400|43380|43402.5|43382.5|43385|43365|16
1635519520000|2021-10-29 14:58:40|43402.5|43382.5|43400.9|43380.9|43408.4|43388.4|43400.9|43380.9|5
1635519530000|2021-10-29 14:58:50|43401.7|43381.7|43403.4|43383.4|43405.9|43385.9|43398.4|43378.4|7
1635519540000|2021-10-29 14:59:00|43405.9|43385.9|43409.2|43389.2|43410|43390|43403.4|43383.4|13
1635519550000|2021-10-29 14:59:10|43411.7|43391.7|43410.9|43390.9|43413.4|43393.4|43409.2|43389.2|3
1635519560000|2021-10-29 14:59:20|43413.4|43393.4|43413.4|43393.4|43416.7|43396.7|43413.4|43393.4|11
1635519570000|2021-10-29 14:59:30|43410.1|43390.1|43405.9|43385.9|43410.1|43390.1|43405.9|43385.9|7
1635519580000|2021-10-29 14:59:40|43408.4|43388.4|43405.9|43385.9|43411.7|43391.7|43405.9|43385.9|6
1635519590000|2021-10-29 14:59:50|43403.4|43383.4|43403.4|43383.4|43403.4|43383.4|43403.4|43383.4|17
1635519600000|2021-10-29 15:00:00|43402.6|43382.6|43393.4|43373.4|43402.6|43382.6|43392.6|43372.6|33
1635519610000|2021-10-29 15:00:10|43392.6|43372.6|43400.9|43380.9|43400.9|43380.9|43392.6|43372.6|6
1635519620000|2021-10-29 15:00:20|43403.4|43383.4|43420.9|43400.9|43420.9|43400.9|43400.1|43380.1|10
1635519630000|2021-10-29 15:00:30|43421.7|43401.7|43428.4|43408.4|43435.9|43415.9|43421.7|43401.7|13
1635519640000|2021-10-29 15:00:40|43430.9|43410.9|43435.9|43415.9|43435.9|43415.9|43428.4|43408.4|10
1635519650000|2021-10-29 15:00:50|43436.7|43416.7|43435.1|43415.1|43438.4|43418.4|43435.1|43415.1|14
1635519660000|2021-10-29 15:01:00|43433.4|43413.4|43457.6|43437.6|43458.4|43438.4|43433.4|43413.4|47
1635519670000|2021-10-29 15:01:10|43458.4|43438.4|43455.9|43435.9|43459.2|43439.2|43454.2|43434.2|12
1635519680000|2021-10-29 15:01:20|43456.7|43436.7|43483.4|43463.4|43483.4|43463.4|43455.9|43435.9|38
1635519690000|2021-10-29 15:01:30|43482.5|43462.5|43490.1|43470.1|43493.4|43473.4|43482.5|43462.5|43
1635519700000|2021-10-29 15:01:40|43483.4|43463.4|43478.4|43458.4|43483.4|43463.4|43468.4|43448.4|25
1635519710000|2021-10-29 15:01:50|43477.6|43457.6|43488.4|43468.4|43493.4|43473.4|43475.9|43455.9|37
1635519720000|2021-10-29 15:02:00|43493.4|43473.4|43468.4|43448.4|43493.4|43473.4|43468.4|43448.4|36
1635519730000|2021-10-29 15:02:10|43470.1|43450.1|43469.2|43449.2|43477.6|43457.6|43469.2|43449.2|20
1635519740000|2021-10-29 15:02:20|43465.9|43445.9|43460.9|43440.9|43465.9|43445.9|43460.1|43440.1|22
1635519750000|2021-10-29 15:02:30|43460.1|43440.1|43450|43430|43460.9|43440.9|43450|43430|23
1635519760000|2021-10-29 15:02:40|43451.7|43431.7|43455|43435|43456.7|43436.7|43451.7|43431.7|27
1635519770000|2021-10-29 15:02:50|43452.5|43432.5|43452.5|43432.5|43455|43435|43450.9|43430.9|4
1635519780000|2021-10-29 15:03:00|43450.9|43430.9|43472.5|43452.5|43472.5|43452.5|43450.9|43430.9|18
1635519790000|2021-10-29 15:03:10|43473.4|43453.4|43475|43455|43475|43455|43472.5|43452.5|3
1635519800000|2021-10-29 15:03:20|43474.2|43454.2|43470|43450|43474.2|43454.2|43467.5|43447.5|8
1635519810000|2021-10-29 15:03:30|43467.5|43447.5|43462.5|43442.5|43470|43450|43462.5|43442.5|19
1635519820000|2021-10-29 15:03:40|43460|43440|43455|43435|43460|43440|43455|43435|20
1635519830000|2021-10-29 15:03:50|43454.2|43434.2|43455|43435|43455|43435|43453.4|43433.4|16
1635519840000|2021-10-29 15:04:00|43456.7|43436.7|43465|43445|43465|43445|43456.7|43436.7|5
1635519850000|2021-10-29 15:04:10|43467.5|43447.5|43464.2|43444.2|43470|43450|43464.2|43444.2|12
1635519860000|2021-10-29 15:04:20|43465|43445|43462.5|43442.5|43465|43445|43462.5|43442.5|17
1635519870000|2021-10-29 15:04:30|43460|43440|43452.5|43432.5|43460|43440|43449.2|43429.2|12
1635519880000|2021-10-29 15:04:40|43451.7|43431.7|43467.5|43447.5|43467.5|43447.5|43450|43430|28
1635519890000|2021-10-29 15:04:50|43465|43445|43470|43450|43470|43450|43465|43445|1
1635519900000|2021-10-29 15:05:00|43470.8|43450.8|43467.5|43447.5|43470.8|43450.8|43467.5|43447.5|4
1635519910000|2021-10-29 15:05:10|43469.2|43449.2|43466.7|43446.7|43470|43450|43466.7|43446.7|8
1635519920000|2021-10-29 15:05:20|43465.9|43445.9|43455|43435|43465.9|43445.9|43454.2|43434.2|14
1635519930000|2021-10-29 15:05:30|43452.5|43432.5|43455|43435|43455|43435|43452.5|43432.5|6
1635519940000|2021-10-29 15:05:40|43457.5|43437.5|43460|43440|43460|43440|43457.5|43437.5|5
1635519950000|2021-10-29 15:05:50|43461.7|43441.7|43452.5|43432.5|43465|43445|43452.5|43432.5|8
1635519960000|2021-10-29 15:06:00|43455|43435|43451.7|43431.7|43457.5|43437.5|43451.7|43431.7|3
1635519970000|2021-10-29 15:06:10|43450|43430|43449.2|43429.2|43452.5|43432.5|43449.2|43429.2|17
1635519980000|2021-10-29 15:06:20|43446.7|43426.7|43435|43415|43449.2|43429.2|43435|43415|13
1635519990000|2021-10-29 15:06:30|43430|43410|43432.5|43412.5|43432.5|43412.5|43427.5|43407.5|20
1635520000000|2021-10-29 15:06:40|43430|43410|43427.5|43407.5|43435|43415|43427.5|43407.5|6
1635520010000|2021-10-29 15:06:50|43432.5|43412.5|43432.5|43412.5|43432.5|43412.5|43427.5|43407.5|9
1635520020000|2021-10-29 15:07:00|43435|43415|43457.5|43437.5|43457.5|43437.5|43432.5|43412.5|7
1635520030000|2021-10-29 15:07:10|43460|43440|43462.5|43442.5|43462.5|43442.5|43460|43440|8
1635520040000|2021-10-29 15:07:20|43465|43445|43462.5|43442.5|43465|43445|43460|43440|6
1635520050000|2021-10-29 15:07:30|43461.7|43441.7|43465|43445|43465|43445|43460|43440|6
1635520060000|2021-10-29 15:07:40|43463.3|43443.3|43460|43440|43465|43445|43460|43440|4
1635520070000|2021-10-29 15:07:50|43459.2|43439.2|43450|43430|43459.2|43439.2|43450|43430|8
1635520080000|2021-10-29 15:08:00|43447.5|43427.5|43442.5|43422.5|43447.5|43427.5|43442.5|43422.5|11
1635520090000|2021-10-29 15:08:10|43440.8|43420.8|43440|43420|43440.8|43420.8|43439.2|43419.2|4
1635520100000|2021-10-29 15:08:20|43436.7|43416.7|43425|43405|43436.7|43416.7|43425|43405|23
1635520110000|2021-10-29 15:08:30|43424.2|43404.2|43432.5|43412.5|43432.5|43412.5|43424.2|43404.2|9
1635520120000|2021-10-29 15:08:40|43435|43415|43435|43415|43437.5|43417.5|43435|43415|4
1635520130000|2021-10-29 15:08:50|43430|43410|43425|43405|43430|43410|43425|43405|10
1635520140000|2021-10-29 15:09:00|43422.5|43402.5|43410.8|43390.8|43425|43405|43410.8|43390.8|16
1635520150000|2021-10-29 15:09:10|43412.5|43392.5|43412.5|43392.5|43413.3|43393.3|43412.5|43392.5|3
1635520160000|2021-10-29 15:09:20|43410|43390|43410|43390|43412.5|43392.5|43410|43390|1
1635520170000|2021-10-29 15:09:30|43408.3|43388.3|43415|43395|43415|43395|43408.3|43388.3|10
1635520180000|2021-10-29 15:09:40|43415.8|43395.8|43412.5|43392.5|43416.7|43396.7|43412.5|43392.5|13
1635520190000|2021-10-29 15:09:50|43414.2|43394.2|43417.5|43397.5|43417.5|43397.5|43414.2|43394.2|7
1635520200000|2021-10-29 15:10:00|43418.3|43398.3|43408.3|43388.3|43425|43405|43408.3|43388.3|21
1635520210000|2021-10-29 15:10:10|43410.8|43390.8|43410.8|43390.8|43413.3|43393.3|43410.8|43390.8|8
1635520220000|2021-10-29 15:10:20|43408.3|43388.3|43411.7|43391.7|43411.7|43391.7|43406.7|43386.7|4
1635520230000|2021-10-29 15:10:30|43410.8|43390.8|43408.3|43388.3|43410.8|43390.8|43408.3|43388.3|0
1635520240000|2021-10-29 15:10:40|43410.8|43390.8|43405|43385|43410.8|43390.8|43405|43385|8
1635520250000|2021-10-29 15:10:50|43405.8|43385.8|43412.5|43392.5|43412.5|43392.5|43405.8|43385.8|9
1635520260000|2021-10-29 15:11:00|43414.2|43394.2|43402.5|43382.5|43414.2|43394.2|43402.5|43382.5|14
1635520270000|2021-10-29 15:11:10|43401.7|43381.7|43400|43380|43401.7|43381.7|43400|43380|5
1635520280000|2021-10-29 15:11:20|43402.5|43382.5|43400.9|43380.9|43404.2|43384.2|43400.9|43380.9|9
1635520290000|2021-10-29 15:11:30|43404.2|43384.2|43406.7|43386.7|43406.7|43386.7|43404.2|43384.2|15
1635520300000|2021-10-29 15:11:40|43404.2|43384.2|43403.4|43383.4|43404.2|43384.2|43403.4|43383.4|2
1635520310000|2021-10-29 15:11:50|43400.9|43380.9|43404.2|43384.2|43404.2|43384.2|43400.9|43380.9|7
1635520320000|2021-10-29 15:12:00|43405.9|43385.9|43413.4|43393.4|43413.4|43393.4|43400.9|43380.9|9
1635520330000|2021-10-29 15:12:10|43414.2|43394.2|43415.9|43395.9|43415.9|43395.9|43413.4|43393.4|3
1635520340000|2021-10-29 15:12:20|43418.4|43398.4|43415.9|43395.9|43418.4|43398.4|43413.4|43393.4|2
1635520350000|2021-10-29 15:12:30|43415|43395|43408.4|43388.4|43418.4|43398.4|43406.7|43386.7|30
1635520360000|2021-10-29 15:12:40|43409.2|43389.2|43410.9|43390.9|43410.9|43390.9|43408.4|43388.4|2
1635520370000|2021-10-29 15:12:50|43408.4|43388.4|43413.4|43393.4|43413.4|43393.4|43408.4|43388.4|2
1635520380000|2021-10-29 15:13:00|43422.5|43402.5|43436.7|43416.7|43436.7|43416.7|43422.5|43402.5|21
1635520390000|2021-10-29 15:13:10|43438.4|43418.4|43433.4|43413.4|43438.4|43418.4|43431.7|43411.7|9
1635520400000|2021-10-29 15:13:20|43435.9|43415.9|43428.4|43408.4|43435.9|43415.9|43428.4|43408.4|9
1635520410000|2021-10-29 15:13:30|43425.9|43405.9|43433.4|43413.4|43433.4|43413.4|43425.9|43405.9|9
1635520420000|2021-10-29 15:13:40|43432.5|43412.5|43417.5|43397.5|43432.5|43412.5|43417.5|43397.5|11
1635520430000|2021-10-29 15:13:50|43420|43400|43418.4|43398.4|43420.9|43400.9|43418.4|43398.4|4
1635520440000|2021-10-29 15:14:00|43420.9|43400.9|43413.4|43393.4|43423.4|43403.4|43413.4|43393.4|21
1635520450000|2021-10-29 15:14:10|43415.9|43395.9|43416.7|43396.7|43420.9|43400.9|43415.9|43395.9|5
1635520460000|2021-10-29 15:14:20|43420.9|43400.9|43420.9|43400.9|43420.9|43400.9|43417.5|43397.5|13
1635520470000|2021-10-29 15:14:30|43421.7|43401.7|43448.4|43428.4|43448.4|43428.4|43421.7|43401.7|26
1635520480000|2021-10-29 15:14:40|43449.2|43429.2|43449.2|43429.2|43449.2|43429.2|43449.2|43429.2|3
1635520490000|2021-10-29 15:14:50|43448.4|43428.4|43445.9|43425.9|43448.4|43428.4|43445.9|43425.9|4
1635520500000|2021-10-29 15:15:00|43448.4|43428.4|43435.9|43415.9|43448.4|43428.4|43435.9|43415.9|6
1635520510000|2021-10-29 15:15:10|43428.4|43408.4|43428.4|43408.4|43428.4|43408.4|43423.4|43403.4|12
1635520520000|2021-10-29 15:15:20|43426.7|43406.7|43423.4|43403.4|43428.4|43408.4|43423.4|43403.4|5
1635520530000|2021-10-29 15:15:30|||||||||3
1635520540000|2021-10-29 15:15:40|43413.4|43393.4|43405|43385|43413.4|43393.4|43405|43385|9
1635520550000|2021-10-29 15:15:50|43402.5|43382.5|43392.5|43372.5|43402.5|43382.5|43392.5|43372.5|14
1635520560000|2021-10-29 15:16:00|43390|43370|43390.9|43370.9|43393.4|43373.4|43390|43370|9
1635520570000|2021-10-29 15:16:10|43390|43370|43395.9|43375.9|43395.9|43375.9|43388.4|43368.4|8
1635520590000|2021-10-29 15:16:30|43393.4|43373.4|43388.4|43368.4|43393.4|43373.4|43385.9|43365.9|9
1635520600000|2021-10-29 15:16:40|43386.7|43366.7|43375.9|43355.9|43386.7|43366.7|43375.9|43355.9|10
1635520610000|2021-10-29 15:16:50|43377.5|43357.5|43380.9|43360.9|43380.9|43360.9|43377.5|43357.5|6
1635520620000|2021-10-29 15:17:00|43385.9|43365.9|43385.9|43365.9|43385.9|43365.9|43385.9|43365.9|4
1635520630000|2021-10-29 15:17:10|43380.9|43360.9|43380.9|43360.9|43380.9|43360.9|43380.9|43360.9|3
1635520640000|2021-10-29 15:17:20|||||||||7
1635520650000|2021-10-29 15:17:30|43378.4|43358.4|43375.9|43355.9|43378.4|43358.4|43375.9|43355.9|3
1635520660000|2021-10-29 15:17:40|43375|43355|43370.9|43350.9|43375.9|43355.9|43368.4|43348.4|15
1635520670000|2021-10-29 15:17:50|43369.2|43349.2|43368.4|43348.4|43370.9|43350.9|43368.4|43348.4|7
1635520680000|2021-10-29 15:18:00|43370.9|43350.9|43367.5|43347.5|43370.9|43350.9|43367.5|43347.5|6
1635520690000|2021-10-29 15:18:10|43368.4|43348.4|43368.4|43348.4|43372.5|43352.5|43367.5|43347.5|6
1635520700000|2021-10-29 15:18:20|43370.9|43350.9|43367.5|43347.5|43370.9|43350.9|43367.5|43347.5|6
1635520710000|2021-10-29 15:18:30|43363.4|43343.4|43356.7|43336.7|43363.4|43343.4|43347.5|43327.5|15
1635520720000|2021-10-29 15:18:40|43358.3|43338.3|43358.3|43338.3|43358.3|43338.3|43358.3|43338.3|13
1635520730000|2021-10-29 15:18:50|43357.5|43337.5|43360.8|43340.8|43360.8|43340.8|43357.5|43337.5|5
1635520740000|2021-10-29 15:19:00|43358.3|43338.3|43358.3|43338.3|43358.3|43338.3|43355.8|43335.8|5
1635520750000|2021-10-29 15:19:10|43360|43340|43365.8|43345.8|43368.3|43348.3|43360|43340|11
1635520760000|2021-10-29 15:19:20|43363.3|43343.3|43363.3|43343.3|43365|43345|43362.5|43342.5|6
1635520770000|2021-10-29 15:19:30|||||||||2
1635520780000|2021-10-29 15:19:40|43362.5|43342.5|43362.5|43342.5|43363.3|43343.3|43362.5|43342.5|1
1635520790000|2021-10-29 15:19:50|43360|43340|43357.5|43337.5|43361.7|43341.7|43357.5|43337.5|8
1635520800000|2021-10-29 15:20:00|43358.3|43338.3|43363.3|43343.3|43363.3|43343.3|43358.3|43338.3|3
1635520810000|2021-10-29 15:20:10|43364.2|43344.2|43368.3|43348.3|43368.3|43348.3|43364.2|43344.2|10
1635520820000|2021-10-29 15:20:20|43369.2|43349.2|43370.8|43350.8|43373.3|43353.3|43369.2|43349.2|5
1635520830000|2021-10-29 15:20:30|43372.5|43352.5|43380.8|43360.8|43380.8|43360.8|43368.3|43348.3|6
1635520840000|2021-10-29 15:20:40|43383.3|43363.3|43370.8|43350.8|43383.3|43363.3|43370.8|43350.8|13
1635520850000|2021-10-29 15:20:50|43368.3|43348.3|43368.3|43348.3|43368.3|43348.3|43368.3|43348.3|6
1635520860000|2021-10-29 15:21:00|43365|43345|43348.3|43328.3|43365|43345|43346.7|43326.7|17
1635520870000|2021-10-29 15:21:10|43350.8|43330.8|43348.3|43328.3|43350.8|43330.8|43345.8|43325.8|5
1635520880000|2021-10-29 15:21:20|43353.3|43333.3|43353.3|43333.3|43353.3|43333.3|43353.3|43333.3|4
1635520890000|2021-10-29 15:21:30|43358.3|43338.3|43363.3|43343.3|43363.3|43343.3|43358.3|43338.3|7
1635520900000|2021-10-29 15:21:40|43365.8|43345.8|43365.8|43345.8|43365.8|43345.8|43363.3|43343.3|6
1635520910000|2021-10-29 15:21:50|43365|43345|43368.3|43348.3|43368.3|43348.3|43363.3|43343.3|1
1635520920000|2021-10-29 15:22:00|43365.8|43345.8|43363.3|43343.3|43365.8|43345.8|43363.3|43343.3|6
1635520930000|2021-10-29 15:22:10|43358.3|43338.3|43360.8|43340.8|43360.8|43340.8|43355.8|43335.8|3
1635520940000|2021-10-29 15:22:20|43363.3|43343.3|43360.8|43340.8|43365|43345|43360.8|43340.8|8
1635520950000|2021-10-29 15:22:30|43363.3|43343.3|43365.8|43345.8|43365.8|43345.8|43363.3|43343.3|3
1635520960000|2021-10-29 15:22:40|||||||||2
1635520970000|2021-10-29 15:22:50|43368.3|43348.3|43368.3|43348.3|43368.3|43348.3|43368.3|43348.3|5
1635520980000|2021-10-29 15:23:00|43369.2|43349.2|43368.3|43348.3|43369.2|43349.2|43368.3|43348.3|2
1635520990000|2021-10-29 15:23:10|43370|43350|43369.2|43349.2|43371.7|43351.7|43369.2|43349.2|3
1635521000000|2021-10-29 15:23:20|43368.3|43348.3|43378.3|43358.3|43378.3|43358.3|43368.3|43348.3|9
1635521010000|2021-10-29 15:23:30|43380.8|43360.8|43375.8|43355.8|43380.8|43360.8|43375.8|43355.8|6
1635521020000|2021-10-29 15:23:40|43373.3|43353.3|43363.3|43343.3|43373.3|43353.3|43363.3|43343.3|6
1635521030000|2021-10-29 15:23:50|43365.8|43345.8|43369.2|43349.2|43369.2|43349.2|43365.8|43345.8|8
1635521040000|2021-10-29 15:24:00|43370.8|43350.8|43370.8|43350.8|43370.8|43350.8|43370.8|43350.8|1
1635521050000|2021-10-29 15:24:10|43375.8|43355.8|43373.3|43353.3|43375.8|43355.8|43373.3|43353.3|5
1635521060000|2021-10-29 15:24:20|||||||||1
1635521070000|2021-10-29 15:24:30|43371.7|43351.7|43374.2|43354.2|43374.2|43354.2|43371.7|43351.7|4
1635521080000|2021-10-29 15:24:40|43375.8|43355.8|43375.8|43355.8|43375.8|43355.8|43375.8|43355.8|2
1635521090000|2021-10-29 15:24:50|43373.3|43353.3|43373.3|43353.3|43373.3|43353.3|43373.3|43353.3|4
1635521100000|2021-10-29 15:25:00|43370.8|43350.8|43355.8|43335.8|43370.8|43350.8|43355.8|43335.8|9
1635521110000|2021-10-29 15:25:10|||||||||2
1635521120000|2021-10-29 15:25:20|43350.8|43330.8|43348.3|43328.3|43350.8|43330.8|43348.3|43328.3|7
1635521130000|2021-10-29 15:25:30|43345.8|43325.8|43328.3|43308.3|43345.8|43325.8|43328.3|43308.3|10
1635521140000|2021-10-29 15:25:40|43323.3|43303.3|43328.3|43308.3|43330.8|43310.8|43323.3|43303.3|23
1635521150000|2021-10-29 15:25:50|43330.8|43310.8|43325|43305|43330.8|43310.8|43325|43305|9
1635521160000|2021-10-29 15:26:00|43320.8|43300.8|43320.8|43300.8|43325.8|43305.8|43319.2|43299.2|14
1635521170000|2021-10-29 15:26:10|43323.3|43303.3|43328.3|43308.3|43328.3|43308.3|43320.8|43300.8|9
1635521180000|2021-10-29 15:26:20|43327.5|43307.5|43325.8|43305.8|43328.3|43308.3|43323.3|43303.3|12
1635521190000|2021-10-29 15:26:30|43323.3|43303.3|43328.3|43308.3|43328.3|43308.3|43323.3|43303.3|15
1635521200000|2021-10-29 15:26:40|43327.5|43307.5|43320.8|43300.8|43327.5|43307.5|43319.2|43299.2|19
1635521210000|2021-10-29 15:26:50|43320|43300|43320|43300|43320.8|43300.8|43318.3|43298.3|15
1635521220000|2021-10-29 15:27:00|43319.2|43299.2|43325|43305|43325|43305|43317.5|43297.5|11
1635521230000|2021-10-29 15:27:10|43322.5|43302.5|43322.5|43302.5|43327.5|43307.5|43322.5|43302.5|3
1635521240000|2021-10-29 15:27:20|43320|43300|43320|43300|43320|43300|43320|43300|3
1635521250000|2021-10-29 15:27:30|43315|43295|43315|43295|43317.5|43297.5|43312.5|43292.5|10
1635521260000|2021-10-29 15:27:40|43317.5|43297.5|43315|43295|43317.5|43297.5|43313.3|43293.3|9
1635521270000|2021-10-29 15:27:50|43311.7|43291.7|43302.5|43282.5|43311.7|43291.7|43302.5|43282.5|20
1635521280000|2021-10-29 15:28:00|43305|43285|43318.3|43298.3|43318.3|43298.3|43302.5|43282.5|14
1635521290000|2021-10-29 15:28:10|43320|43300|43330|43310|43330|43310|43320|43300|14
1635521300000|2021-10-29 15:28:20|43331.7|43311.7|43341.7|43321.7|43341.7|43321.7|43331.7|43311.7|14
1635521310000|2021-10-29 15:28:30|43338.3|43318.3|43340.8|43320.8|43343.3|43323.3|43338.3|43318.3|5
1635521320000|2021-10-29 15:28:40|43344.2|43324.2|43340.8|43320.8|43345.8|43325.8|43340.8|43320.8|3
1635521330000|2021-10-29 15:28:50|43341.7|43321.7|43333.3|43313.3|43341.7|43321.7|43333.3|43313.3|5
1635521340000|2021-10-29 15:29:00|43330.8|43310.8|43333.3|43313.3|43333.3|43313.3|43325.8|43305.8|5
1635521350000|2021-10-29 15:29:10|43331.7|43311.7|43330.8|43310.8|43331.7|43311.7|43330.8|43310.8|3
1635521360000|2021-10-29 15:29:20|43331.7|43311.7|43330.8|43310.8|43333.3|43313.3|43328.3|43308.3|6
1635521370000|2021-10-29 15:29:30|43329.2|43309.2|43343.3|43323.3|43343.3|43323.3|43329.2|43309.2|8
1635521380000|2021-10-29 15:29:40|43345|43325|43347.5|43327.5|43347.5|43327.5|43345|43325|6
1635521390000|2021-10-29 15:29:50|43349.2|43329.2|43350.8|43330.8|43352.5|43332.5|43349.2|43329.2|7
1635521400000|2021-10-29 15:30:00|43354.1|43334.1|43367.5|43347.5|43367.5|43347.5|43354.1|43334.1|14
1635521410000|2021-10-29 15:30:10|43365.8|43345.8|43371.6|43351.6|43371.6|43351.6|43365.8|43345.8|9
1635521420000|2021-10-29 15:30:20|43379.1|43359.1|43389.1|43369.1|43389.1|43369.1|43378.3|43358.3|11
1635521430000|2021-10-29 15:30:30|43388.3|43368.3|43382.5|43362.5|43388.3|43368.3|43378.3|43358.3|16
1635521440000|2021-10-29 15:30:40|43383.3|43363.3|43367.5|43347.5|43383.3|43363.3|43367.5|43347.5|13
1635521450000|2021-10-29 15:30:50|43369.2|43349.2|43370.8|43350.8|43370.8|43350.8|43368.3|43348.3|20
1635521460000|2021-10-29 15:31:00|43368.3|43348.3|43358.3|43338.3|43368.3|43348.3|43358.3|43338.3|7
1635521470000|2021-10-29 15:31:10|43360.8|43340.8|43363.3|43343.3|43363.3|43343.3|43360.8|43340.8|8
1635521480000|2021-10-29 15:31:20|43360.8|43340.8|43363.3|43343.3|43363.3|43343.3|43360.8|43340.8|3
1635521500000|2021-10-29 15:31:40|43358.3|43338.3|43363.3|43343.3|43363.3|43343.3|43358.3|43338.3|11
1635521510000|2021-10-29 15:31:50|43354.1|43334.1|43352.5|43332.5|43354.1|43334.1|43352.5|43332.5|3
1635521520000|2021-10-29 15:32:00|||||||||8
1635521530000|2021-10-29 15:32:10|43355|43335|43360|43340|43360|43340|43352.5|43332.5|14
1635521540000|2021-10-29 15:32:20|43360.8|43340.8|43360.8|43340.8|43360.8|43340.8|43360.8|43340.8|1
1635521550000|2021-10-29 15:32:30|43366.6|43346.6|43372.5|43352.5|43375|43355|43366.6|43346.6|7
1635521560000|2021-10-29 15:32:40|43374.1|43354.1|43375|43355|43375|43355|43374.1|43354.1|3
1635521570000|2021-10-29 15:32:50|||||||||6
1635521580000|2021-10-29 15:33:00|43375.8|43355.8|43375|43355|43375.8|43355.8|43375|43355|6
1635521590000|2021-10-29 15:33:10|43373.3|43353.3|43372.5|43352.5|43373.3|43353.3|43372.5|43352.5|5
1635521600000|2021-10-29 15:33:20|43373.3|43353.3|43372.5|43352.5|43373.3|43353.3|43372.5|43352.5|4
1635521610000|2021-10-29 15:33:30|43371.6|43351.6|43355|43335|43371.6|43351.6|43355|43335|9
1635521620000|2021-10-29 15:33:40|43357.5|43337.5|43352.5|43332.5|43357.5|43337.5|43352.5|43332.5|3
1635521630000|2021-10-29 15:33:50|43355|43335|43350|43330|43355|43335|43350|43330|8
1635521640000|2021-10-29 15:34:00|43348.3|43328.3|43345|43325|43348.3|43328.3|43342.5|43322.5|12
1635521650000|2021-10-29 15:34:10|43350|43330|43360|43340|43360|43340|43350|43330|6
1635521660000|2021-10-29 15:34:20|43362.5|43342.5|43364.1|43344.1|43364.1|43344.1|43359.1|43339.1|13
1635521670000|2021-10-29 15:34:30|43362.5|43342.5|43359.1|43339.1|43362.5|43342.5|43359.1|43339.1|9
1635521680000|2021-10-29 15:34:40|43356.6|43336.6|43356.6|43336.6|43356.6|43336.6|43356.6|43336.6|15
1635521690000|2021-10-29 15:34:50|43354.1|43334.1|43349.1|43329.1|43354.1|43334.1|43349.1|43329.1|5
1635521700000|2021-10-29 15:35:00|43347.5|43327.5|43344.1|43324.1|43347.5|43327.5|43339.1|43319.1|14
1635521710000|2021-10-29 15:35:10|43341.6|43321.6|43341.6|43321.6|43341.6|43321.6|43341.6|43321.6|12
1635521720000|2021-10-29 15:35:20|43344.1|43324.1|43341.6|43321.6|43349.1|43329.1|43341.6|43321.6|15
1635521730000|2021-10-29 15:35:30|43340.8|43320.8|43345.8|43325.8|43345.8|43325.8|43336.6|43316.6|34
1635521740000|2021-10-29 15:35:40|43347.5|43327.5|43355|43335|43355|43335|43347.5|43327.5|5
1635521750000|2021-10-29 15:35:50|43357.5|43337.5|43365.8|43345.8|43365.8|43345.8|43357.5|43337.5|13
1635521760000|2021-10-29 15:36:00|43365|43345|43365|43345|43367.5|43347.5|43365|43345|5
1635521770000|2021-10-29 15:36:10|43362.5|43342.5|43360|43340|43362.5|43342.5|43360|43340|7
1635521780000|2021-10-29 15:36:20|43362.5|43342.5|43357.5|43337.5|43362.5|43342.5|43357.5|43337.5|2
1635521790000|2021-10-29 15:36:30|43356.6|43336.6|43365|43345|43365|43345|43356.6|43336.6|6
1635521800000|2021-10-29 15:36:40|43366.6|43346.6|43367.5|43347.5|43368.3|43348.3|43366.6|43346.6|6
1635521810000|2021-10-29 15:36:50|43372.5|43352.5|43372.5|43352.5|43372.5|43352.5|43372.5|43352.5|7
1635521820000|2021-10-29 15:37:00|43370|43350|43375|43355|43375|43355|43370|43350|4
1635521830000|2021-10-29 15:37:10|43377.5|43357.5|43375|43355|43380|43360|43372.5|43352.5|13
1635521840000|2021-10-29 15:37:20|||||||||10
1635521850000|2021-10-29 15:37:30|43373.3|43353.3|43360.8|43340.8|43373.3|43353.3|43360.8|43340.8|3
1635521860000|2021-10-29 15:37:40|43363.3|43343.3|43370|43350|43370|43350|43363.3|43343.3|9
1635521870000|2021-10-29 15:37:50|43372.5|43352.5|43375|43355|43375|43355|43370|43350|17
1635521880000|2021-10-29 15:38:00|43377.5|43357.5|43400|43380|43400|43380|43377.5|43357.5|15
1635521890000|2021-10-29 15:38:10|43402.5|43382.5|43405|43385|43405|43385|43402.5|43382.5|16
1635521900000|2021-10-29 15:38:20|43402.5|43382.5|43400|43380|43407.5|43387.5|43400|43380|13
1635521910000|2021-10-29 15:38:30|43397.5|43377.5|43395|43375|43397.5|43377.5|43395|43375|6
1635521920000|2021-10-29 15:38:40|||||||||3
1635521930000|2021-10-29 15:38:50|43393.3|43373.3|43391.6|43371.6|43393.3|43373.3|43391.6|43371.6|14
1635521940000|2021-10-29 15:39:00|43394.1|43374.1|43391.6|43371.6|43394.1|43374.1|43391.6|43371.6|8
1635521950000|2021-10-29 15:39:10|43390.8|43370.8|43387.5|43367.5|43390.8|43370.8|43386.6|43366.6|17
1635521960000|2021-10-29 15:39:20|43389.1|43369.1|43387.5|43367.5|43389.1|43369.1|43382.5|43362.5|1
1635521970000|2021-10-29 15:39:30|43388.3|43368.3|43388.3|43368.3|43388.3|43368.3|43385.8|43365.8|19
1635521980000|2021-10-29 15:39:40|43403.3|43383.3|43388.3|43368.3|43406.6|43386.6|43388.3|43368.3|18
1635521990000|2021-10-29 15:39:50|||||||||3
1635522000000|2021-10-29 15:40:00|43384.9|43364.9|43383.3|43363.3|43384.9|43364.9|43380.8|43360.8|5
1635522010000|2021-10-29 15:40:10|43380.8|43360.8|43394.1|43374.1|43394.1|43374.1|43378.3|43358.3|9
1635522020000|2021-10-29 15:40:20|43395.8|43375.8|43395.8|43375.8|43398.3|43378.3|43395.8|43375.8|2
1635522030000|2021-10-29 15:40:30|43398.3|43378.3|43394.1|43374.1|43400.8|43380.8|43393.3|43373.3|31
1635522040000|2021-10-29 15:40:40|43395.8|43375.8|43395.8|43375.8|43398.3|43378.3|43392.5|43372.5|17
1635522050000|2021-10-29 15:40:50|43394.1|43374.1|43394.1|43374.1|43394.1|43374.1|43393.3|43373.3|0
1635522060000|2021-10-29 15:41:00|43391.6|43371.6|43391.6|43371.6|43394.1|43374.1|43388.3|43368.3|5
1635522070000|2021-10-29 15:41:10|43389.1|43369.1|43393.3|43373.3|43393.3|43373.3|43389.1|43369.1|6
1635522080000|2021-10-29 15:41:20|43391.6|43371.6|43394.1|43374.1|43394.1|43374.1|43391.6|43371.6|7
1635522100000|2021-10-29 15:41:40|43393.3|43373.3|43396.6|43376.6|43396.6|43376.6|43391.6|43371.6|12
1635522110000|2021-10-29 15:41:50|43397.4|43377.4|43404.1|43384.1|43404.1|43384.1|43397.4|43377.4|15
1635522120000|2021-10-29 15:42:00|43405.8|43385.8|43404.1|43384.1|43405.8|43385.8|43401.6|43381.6|3
1635522130000|2021-10-29 15:42:10|43399.1|43379.1|43404.1|43384.1|43404.1|43384.1|43399.1|43379.1|1
1635522140000|2021-10-29 15:42:20|||||||||7
1635522150000|2021-10-29 15:42:30|||||||||10
1635522160000|2021-10-29 15:42:40|43404.9|43384.9|43409.1|43389.1|43411.6|43391.6|43404.9|43384.9|9
1635522170000|2021-10-29 15:42:50|43408.3|43388.3|43399.1|43379.1|43408.3|43388.3|43396.6|43376.6|6
1635522180000|2021-10-29 15:43:00|43398.3|43378.3|43399.1|43379.1|43399.1|43379.1|43396.6|43376.6|7
1635522190000|2021-10-29 15:43:10|43398.3|43378.3|43396.6|43376.6|43399.1|43379.1|43396.6|43376.6|13
1635522200000|2021-10-29 15:43:20|43399.1|43379.1|43399.1|43379.1|43399.1|43379.1|43399.1|43379.1|1
1635522210000|2021-10-29 15:43:30|43394.1|43374.1|43406.6|43386.6|43410.8|43390.8|43394.1|43374.1|12
1635522220000|2021-10-29 15:43:40|43408.3|43388.3|43431.6|43411.6|43431.6|43411.6|43408.3|43388.3|31
1635522230000|2021-10-29 15:43:50|43428.3|43408.3|43428.3|43408.3|43428.3|43408.3|43428.3|43408.3|11
1635522240000|2021-10-29 15:44:00|43426.6|43406.6|43421.6|43401.6|43426.6|43406.6|43421.6|43401.6|10
1635522250000|2021-10-29 15:44:10|43422.4|43402.4|43421.6|43401.6|43422.4|43402.4|43421.6|43401.6|4
1635522260000|2021-10-29 15:44:20|43418.2|43398.2|43418.2|43398.2|43418.2|43398.2|43418.2|43398.2|4
1635522270000|2021-10-29 15:44:30|43417.4|43397.4|43416.6|43396.6|43417.4|43397.4|43414.1|43394.1|14
1635522280000|2021-10-29 15:44:40|43417.4|43397.4|43424.1|43404.1|43426.6|43406.6|43417.4|43397.4|12
1635522290000|2021-10-29 15:44:50|43424.9|43404.9|43427.4|43407.4|43427.4|43407.4|43424.9|43404.9|6
1635522300000|2021-10-29 15:45:00|43429.9|43409.9|43426.6|43406.6|43429.9|43409.9|43426.6|43406.6|8
1635522310000|2021-10-29 15:45:10|43424.9|43404.9|43420.8|43400.8|43425.8|43405.8|43420.8|43400.8|6
1635522320000|2021-10-29 15:45:20|43420|43400|43427.4|43407.4|43434.1|43414.1|43416.6|43396.6|25
1635522330000|2021-10-29 15:45:30|43429.1|43409.1|43425.8|43405.8|43429.1|43409.1|43425.8|43405.8|1
1635522340000|2021-10-29 15:45:40|43426.6|43406.6|43426.6|43406.6|43426.6|43406.6|43421.6|43401.6|0
1635522350000|2021-10-29 15:45:50|43424.1|43404.1|43429.1|43409.1|43431.6|43411.6|43424.1|43404.1|23
1635522360000|2021-10-29 15:46:00|43428.3|43408.3|43424.1|43404.1|43431.6|43411.6|43424.1|43404.1|11
1635522370000|2021-10-29 15:46:10|43421.6|43401.6|43401.6|43381.6|43421.6|43401.6|43401.6|43381.6|12
1635522380000|2021-10-29 15:46:20|43414.1|43394.1|43415.7|43395.7|43415.7|43395.7|43414.1|43394.1|19
1635522390000|2021-10-29 15:46:30|43417.4|43397.4|43425.7|43405.7|43429.9|43409.9|43415.7|43395.7|6
1635522400000|2021-10-29 15:46:40|43429.9|43409.9|43429.9|43409.9|43431.6|43411.6|43425.7|43405.7|12
1635522410000|2021-10-29 15:46:50|43432.4|43412.4|43430.7|43410.7|43434.9|43414.9|43429.9|43409.9|6
1635522420000|2021-10-29 15:47:00|43432.4|43412.4|43449.9|43429.9|43449.9|43429.9|43432.4|43412.4|25
1635522430000|2021-10-29 15:47:10|43450.7|43430.7|43454.9|43434.9|43454.9|43434.9|43449.1|43429.1|21
1635522440000|2021-10-29 15:47:20|43453.2|43433.2|43444.1|43424.1|43453.2|43433.2|43442.4|43422.4|15
1635522450000|2021-10-29 15:47:30|43444.9|43424.9|43424.9|43404.9|43447.4|43427.4|43424.9|43404.9|10
1635522460000|2021-10-29 15:47:40|43427.4|43407.4|43434|43414|43434|43414|43424.9|43404.9|17
1635522470000|2021-10-29 15:47:50|43431.5|43411.5|43441.5|43421.5|43441.5|43421.5|43431.5|43411.5|6
1635522480000|2021-10-29 15:48:00|43444|43424|43444|43424|43444|43424|43444|43424|1
1635522490000|2021-10-29 15:48:10|43445.7|43425.7|43444|43424|43449|43429|43444|43424|5
1635522500000|2021-10-29 15:48:20|||||||||3
1635522510000|2021-10-29 15:48:30|43441.5|43421.5|43446.5|43426.5|43446.5|43426.5|43441.5|43421.5|12
1635522520000|2021-10-29 15:48:40|43448.2|43428.2|43430.7|43410.7|43448.2|43428.2|43429.9|43409.9|5
1635522530000|2021-10-29 15:48:50|43431.5|43411.5|43436.5|43416.5|43436.5|43416.5|43430.7|43410.7|6
1635522540000|2021-10-29 15:49:00|43439|43419|43439|43419|43441.5|43421.5|43436.5|43416.5|4
1635522550000|2021-10-29 15:49:10|43439.9|43419.9|43434|43414|43444|43424|43434|43414|7
1635522560000|2021-10-29 15:49:20|43436.5|43416.5|43439.9|43419.9|43439.9|43419.9|43436.5|43416.5|1
1635522570000|2021-10-29 15:49:30|43443.2|43423.2|43442.4|43422.4|43443.2|43423.2|43442.4|43422.4|6
1635522580000|2021-10-29 15:49:40|43444|43424|43441.5|43421.5|43444|43424|43441.5|43421.5|7
1635522590000|2021-10-29 15:49:50|43439.9|43419.9|43443.2|43423.2|43448.2|43428.2|43439.9|43419.9|11
1635522600000|2021-10-29 15:50:00|43444.9|43424.9|43439.9|43419.9|43445.7|43425.7|43439.9|43419.9|4
1635522610000|2021-10-29 15:50:10|43439|43419|43432.4|43412.4|43439|43419|43428.2|43408.2|17
1635522620000|2021-10-29 15:50:20|43430.7|43410.7|43428.2|43408.2|43434.9|43414.9|43428.2|43408.2|14
1635522630000|2021-10-29 15:50:30|43425.7|43405.7|43423.2|43403.2|43425.7|43405.7|43423.2|43403.2|14
1635522640000|2021-10-29 15:50:40|43422.4|43402.4|43425.7|43405.7|43426.5|43406.5|43421.5|43401.5|9
1635522650000|2021-10-29 15:50:50|43424|43404|43423.2|43403.2|43428.2|43408.2|43423.2|43403.2|4
1635522660000|2021-10-29 15:51:00|43418.2|43398.2|43423.2|43403.2|43423.2|43403.2|43418.2|43398.2|5
1635522670000|2021-10-29 15:51:10|43428.2|43408.2|43429.9|43409.9|43429.9|43409.9|43428.2|43408.2|11
1635522680000|2021-10-29 15:51:20|43428.2|43408.2|43431.5|43411.5|43431.5|43411.5|43428.2|43408.2|18
1635522690000|2021-10-29 15:51:30|43433.2|43413.2|43435.7|43415.7|43435.7|43415.7|43433.2|43413.2|8
1635522700000|2021-10-29 15:51:40|43436.5|43416.5|43438.2|43418.2|43438.2|43418.2|43433.2|43413.2|4
1635522710000|2021-10-29 15:51:50|43439|43419|43435.7|43415.7|43440.7|43420.7|43435.7|43415.7|4
1635522720000|2021-10-29 15:52:00|43434|43414|43433.2|43413.2|43435.7|43415.7|43433.2|43413.2|46
1635522730000|2021-10-29 15:52:10|43428.2|43408.2|43423.2|43403.2|43428.2|43408.2|43423.2|43403.2|12
1635522740000|2021-10-29 15:52:20|43428.2|43408.2|43438.2|43418.2|43440.7|43420.7|43428.2|43408.2|8
1635522750000|2021-10-29 15:52:30|43436.5|43416.5|43434.9|43414.9|43436.5|43416.5|43434.9|43414.9|1
1635522760000|2021-10-29 15:52:40|43433.2|43413.2|43433.2|43413.2|43433.2|43413.2|43430.7|43410.7|2
1635522770000|2021-10-29 15:52:50|43432.4|43412.4|43433.2|43413.2|43433.2|43413.2|43430.7|43410.7|4
1635522780000|2021-10-29 15:53:00|43431.5|43411.5|43425.7|43405.7|43431.5|43411.5|43425.7|43405.7|5
1635522790000|2021-10-29 15:53:10|43424.9|43404.9|43420.7|43400.7|43424.9|43404.9|43420.7|43400.7|0
1635522800000|2021-10-29 15:53:20|43415.7|43395.7|43419.9|43399.9|43419.9|43399.9|43414|43394|23
1635522810000|2021-10-29 15:53:30|43420.7|43400.7|43423.2|43403.2|43423.2|43403.2|43419|43399|6
1635522820000|2021-10-29 15:53:40|43421.5|43401.5|43439.8|43419.8|43439.8|43419.8|43419.8|43399.8|16
1635522830000|2021-10-29 15:53:50|43444.8|43424.8|43444.8|43424.8|43447.3|43427.3|43444.8|43424.8|6
1635522840000|2021-10-29 15:54:00|43447.3|43427.3|43464.8|43444.8|43464.8|43444.8|43447.3|43427.3|18
1635522850000|2021-10-29 15:54:10|43467.3|43447.3|43469.8|43449.8|43469.8|43449.8|43465.6|43445.6|7
1635522860000|2021-10-29 15:54:20|43470.6|43450.6|43469|43449|43472.3|43452.3|43464.8|43444.8|17
1635522870000|2021-10-29 15:54:30|43469.8|43449.8|43474.8|43454.8|43474.8|43454.8|43469.8|43449.8|32
1635522880000|2021-10-29 15:54:40|43482.3|43462.3|43479.8|43459.8|43484.8|43464.8|43479.8|43459.8|15
1635522890000|2021-10-29 15:54:50|43477.3|43457.3|43484|43464|43484.8|43464.8|43477.3|43457.3|15
1635522900000|2021-10-29 15:55:00|43484.8|43464.8|43489.8|43469.8|43489.8|43469.8|43484|43464|6
1635522910000|2021-10-29 15:55:10|43492.3|43472.3|43479.8|43459.8|43492.3|43472.3|43479.8|43459.8|10
1635522920000|2021-10-29 15:55:20|43480.6|43460.6|43481.5|43461.5|43489|43469|43479.8|43459.8|11
1635522930000|2021-10-29 15:55:30|43479|43459|43483.1|43463.1|43489|43469|43479|43459|17
1635522940000|2021-10-29 15:55:40|43481.5|43461.5|43484.8|43464.8|43484.8|43464.8|43481.5|43461.5|11
1635522950000|2021-10-29 15:55:50|43485.6|43465.6|43494.8|43474.8|43494.8|43474.8|43484.8|43464.8|1
1635522960000|2021-10-29 15:56:00|43494|43474|43496.5|43476.5|43499|43479|43491.5|43471.5|30
1635522970000|2021-10-29 15:56:10|43494|43474|43503.2|43483.2|43506.5|43486.5|43494|43474|18
1635522980000|2021-10-29 15:56:20|43500.7|43480.7|43495.7|43475.7|43500.7|43480.7|43493.2|43473.2|16
1635522990000|2021-10-29 15:56:30|43493.2|43473.2|43513.2|43493.2|43513.2|43493.2|43493.2|43473.2|12
1635523000000|2021-10-29 15:56:40|43515.7|43495.7|43518.2|43498.2|43523.2|43503.2|43508.2|43488.2|25
1635523010000|2021-10-29 15:56:50|43520.7|43500.7|43528.2|43508.2|43528.2|43508.2|43515.7|43495.7|19
1635523020000|2021-10-29 15:57:00|43530.7|43510.7|43540.7|43520.7|43540.7|43520.7|43528.2|43508.2|16
1635523030000|2021-10-29 15:57:10|43544|43524|43543.2|43523.2|43545.7|43525.7|43543.2|43523.2|6
1635523040000|2021-10-29 15:57:20|43545.7|43525.7|43543.2|43523.2|43545.7|43525.7|43543.2|43523.2|9
1635523050000|2021-10-29 15:57:30|43544|43524|43548.2|43528.2|43548.2|43528.2|43543.2|43523.2|17
1635523060000|2021-10-29 15:57:40|43549|43529|43552.3|43532.3|43553.2|43533.2|43548.2|43528.2|12
1635523070000|2021-10-29 15:57:50|43550.7|43530.7|43552.3|43532.3|43553.2|43533.2|43548.2|43528.2|7
1635523080000|2021-10-29 15:58:00|43553.2|43533.2|43558.2|43538.2|43558.2|43538.2|43553.2|43533.2|11
1635523090000|2021-10-29 15:58:10|43559.8|43539.8|43555.7|43535.7|43559.8|43539.8|43553.2|43533.2|16
1635523100000|2021-10-29 15:58:20|43554.8|43534.8|43544.8|43524.8|43554.8|43534.8|43543.2|43523.2|19
1635523110000|2021-10-29 15:58:30|43543.2|43523.2|43546.5|43526.5|43546.5|43526.5|43543.2|43523.2|8
1635523120000|2021-10-29 15:58:40|43545.7|43525.7|43540.7|43520.7|43545.7|43525.7|43540.7|43520.7|9
1635523130000|2021-10-29 15:58:50|43539.8|43519.8|43528.2|43508.2|43539.8|43519.8|43528.2|43508.2|9
1635523140000|2021-10-29 15:59:00|43530.7|43510.7|43525.7|43505.7|43530.7|43510.7|43525.7|43505.7|6
1635523150000|2021-10-29 15:59:10|43524.8|43504.8|43531.5|43511.5|43532.3|43512.3|43523.2|43503.2|13
1635523160000|2021-10-29 15:59:20|43532.3|43512.3|43545.7|43525.7|43545.7|43525.7|43532.3|43512.3|20
1635523170000|2021-10-29 15:59:30|43543.2|43523.2|43530.7|43510.7|43543.2|43523.2|43527.3|43507.3|14
1635523180000|2021-10-29 15:59:40|43533.2|43513.2|43529.8|43509.8|43533.2|43513.2|43524.8|43504.8|13
1635523190000|2021-10-29 15:59:50|43531.5|43511.5|43532.3|43512.3|43537.3|43517.3|43531.5|43511.5|21
1635523200000|2021-10-29 16:00:00|43534|43514|43544|43524|43544|43524|43534|43514|14
1635523210000|2021-10-29 16:00:10|43542.3|43522.3|43541.5|43521.5|43544.8|43524.8|43541.5|43521.5|9
1635523220000|2021-10-29 16:00:20|43539|43519|43544|43524|43544|43524|43538.2|43518.2|5
1635523230000|2021-10-29 16:00:30|43544.8|43524.8|43541.5|43521.5|43546.5|43526.5|43540.7|43520.7|22
1635523240000|2021-10-29 16:00:40|43544.9|43524.9|43536.5|43516.5|43546.5|43526.5|43536.5|43516.5|40
1635523250000|2021-10-29 16:00:50|43535.7|43515.7|43531.5|43511.5|43535.7|43515.7|43531.5|43511.5|5
1635523260000|2021-10-29 16:01:00|43530.7|43510.7|43526.5|43506.5|43530.7|43510.7|43524.8|43504.8|14
1635523270000|2021-10-29 16:01:10|43524.8|43504.8|43529|43509|43529|43509|43524|43504|7
1635523280000|2021-10-29 16:01:20|43526.5|43506.5|43529|43509|43529|43509|43526.5|43506.5|0
1635523290000|2021-10-29 16:01:30|43526.5|43506.5|43531.5|43511.5|43531.5|43511.5|43526.5|43506.5|1
1635523300000|2021-10-29 16:01:40|43529|43509|43531.5|43511.5|43531.5|43511.5|43529|43509|10
1635523310000|2021-10-29 16:01:50|43542.3|43522.3|43547.3|43527.3|43548.2|43528.2|43542.3|43522.3|20
1635523320000|2021-10-29 16:02:00|43548.2|43528.2|43559|43539|43559|43539|43548.2|43528.2|12
1635523330000|2021-10-29 16:02:10|43558.2|43538.2|43557.3|43537.3|43558.2|43538.2|43554|43534|32
1635523340000|2021-10-29 16:02:20|43558.2|43538.2|43556.5|43536.5|43559.8|43539.8|43556.5|43536.5|10
1635523350000|2021-10-29 16:02:30|43555.7|43535.7|43536.5|43516.5|43555.7|43535.7|43536.5|43516.5|17
1635523360000|2021-10-29 16:02:40|43538.2|43518.2|43539.9|43519.9|43541.5|43521.5|43538.2|43518.2|22
1635523370000|2021-10-29 16:02:50|43538.2|43518.2|43553.2|43533.2|43553.2|43533.2|43538.2|43518.2|14
1635523380000|2021-10-29 16:03:00|43552.4|43532.4|43552.4|43532.4|43554.9|43534.9|43552.4|43532.4|13
1635523390000|2021-10-29 16:03:10|43549.9|43529.9|43554.9|43534.9|43554.9|43534.9|43549.9|43529.9|5
1635523400000|2021-10-29 16:03:20|43556.5|43536.5|43559.9|43539.9|43559.9|43539.9|43555.7|43535.7|8
1635523410000|2021-10-29 16:03:30|43562.4|43542.4|43572.4|43552.4|43572.4|43552.4|43562.4|43542.4|21
1635523420000|2021-10-29 16:03:40|43569.9|43549.9|43554.9|43534.9|43569.9|43549.9|43554.9|43534.9|19
1635523430000|2021-10-29 16:03:50|43552.4|43532.4|43552.4|43532.4|43552.4|43532.4|43549.9|43529.9|3
1635523440000|2021-10-29 16:04:00|43549.9|43529.9|43552.4|43532.4|43554.9|43534.9|43547.4|43527.4|13
1635523450000|2021-10-29 16:04:10|43549.9|43529.9|43553.2|43533.2|43553.2|43533.2|43549.9|43529.9|6
1635523460000|2021-10-29 16:04:20|43554.9|43534.9|43547.4|43527.4|43554.9|43534.9|43547.4|43527.4|2
1635523470000|2021-10-29 16:04:30|43549.9|43529.9|43549.9|43529.9|43549.9|43529.9|43547.4|43527.4|7
1635523480000|2021-10-29 16:04:40|43552.4|43532.4|43554.9|43534.9|43562.4|43542.4|43552.4|43532.4|27
1635523490000|2021-10-29 16:04:50|43552.4|43532.4|43552.4|43532.4|43552.4|43532.4|43547.4|43527.4|16
1635523500000|2021-10-29 16:05:00|43562.4|43542.4|43559.9|43539.9|43564.9|43544.9|43557.4|43537.4|35
1635523510000|2021-10-29 16:05:10|43557.4|43537.4|43552.4|43532.4|43557.4|43537.4|43552.4|43532.4|4
1635523520000|2021-10-29 16:05:20|43551.5|43531.5|43544.9|43524.9|43554.9|43534.9|43542.4|43522.4|30
1635523530000|2021-10-29 16:05:30|43542.4|43522.4|43542.4|43522.4|43544|43524|43542.4|43522.4|12
1635523540000|2021-10-29 16:05:40|43544|43524|43545.7|43525.7|43548.2|43528.2|43544|43524|6
1635523550000|2021-10-29 16:05:50|43539.9|43519.9|43534.9|43514.9|43539.9|43519.9|43534.9|43514.9|8
1635523560000|2021-10-29 16:06:00|43533.2|43513.2|43534.9|43514.9|43534.9|43514.9|43533.2|43513.2|20
1635523570000|2021-10-29 16:06:10|43533.2|43513.2|43522.4|43502.4|43533.2|43513.2|43517.4|43497.4|15
1635523580000|2021-10-29 16:06:20|43520.7|43500.7|43522.4|43502.4|43522.4|43502.4|43512.4|43492.4|17
1635523590000|2021-10-29 16:06:30|43524.9|43504.9|43532.4|43512.4|43534.9|43514.9|43524.9|43504.9|14
1635523600000|2021-10-29 16:06:40|43527.4|43507.4|43522.4|43502.4|43527.4|43507.4|43522.4|43502.4|5
1635523610000|2021-10-29 16:06:50|43520.7|43500.7|43520.7|43500.7|43520.7|43500.7|43520.7|43500.7|5
1635523620000|2021-10-29 16:07:00|43519|43499|43512.4|43492.4|43519|43499|43509|43489|13
1635523630000|2021-10-29 16:07:10|43514.9|43494.9|43517.4|43497.4|43519.9|43499.9|43514.9|43494.9|14
1635523640000|2021-10-29 16:07:20|43522.4|43502.4|43527.4|43507.4|43527.4|43507.4|43522.4|43502.4|14
1635523650000|2021-10-29 16:07:30|43525.7|43505.7|43525.7|43505.7|43525.7|43505.7|43525.7|43505.7|2
1635523660000|2021-10-29 16:07:40|43527.4|43507.4|43524.9|43504.9|43527.4|43507.4|43524.9|43504.9|7
1635523670000|2021-10-29 16:07:50|43528.2|43508.2|43532.4|43512.4|43534.9|43514.9|43527.4|43507.4|18
1635523680000|2021-10-29 16:08:00|43533.2|43513.2|43533.2|43513.2|43533.2|43513.2|43533.2|43513.2|11
1635523690000|2021-10-29 16:08:10|43532.4|43512.4|43531.5|43511.5|43534.9|43514.9|43529.9|43509.9|8
1635523700000|2021-10-29 16:08:20|||||||||17
1635523710000|2021-10-29 16:08:30|43529.9|43509.9|43532.4|43512.4|43532.4|43512.4|43529.9|43509.9|1
1635523720000|2021-10-29 16:08:40|43529.9|43509.9|43534.8|43514.8|43534.9|43514.9|43529.9|43509.9|11
1635523730000|2021-10-29 16:08:50|43539.8|43519.8|43539.8|43519.8|43544.8|43524.8|43539.8|43519.8|11
1635523740000|2021-10-29 16:09:00|43542.3|43522.3|43539|43519|43544.8|43524.8|43539|43519|12
1635523760000|2021-10-29 16:09:20|43539.8|43519.8|43544|43524|43547.3|43527.3|43539.8|43519.8|5
1635523770000|2021-10-29 16:09:30|43543.2|43523.2|43543.2|43523.2|43544|43524|43541.5|43521.5|3
1635523780000|2021-10-29 16:09:40|43544|43524|43541.5|43521.5|43544|43524|43541.5|43521.5|0
1635523790000|2021-10-29 16:09:50|43539.8|43519.8|43537.3|43517.3|43539.8|43519.8|43537.3|43517.3|5
1635523800000|2021-10-29 16:10:00|43539|43519|43539.8|43519.8|43539.8|43519.8|43539|43519|0
1635523810000|2021-10-29 16:10:10|43539|43519|43536.5|43516.5|43539|43519|43536.5|43516.5|3
1635523830000|2021-10-29 16:10:30|43539.8|43519.8|43547.3|43527.3|43551.5|43531.5|43539.8|43519.8|8
1635523840000|2021-10-29 16:10:40|||||||||2
1635523860000|2021-10-29 16:11:00|43546.5|43526.5|43548.2|43528.2|43548.2|43528.2|43546.5|43526.5|5
1635523870000|2021-10-29 16:11:10|43549|43529|43549|43529|43549|43529|43546.5|43526.5|1
1635523880000|2021-10-29 16:11:20|||||||||12
1635523890000|2021-10-29 16:11:30|||||||||2
1635523900000|2021-10-29 16:11:40|43551.5|43531.5|43549.8|43529.8|43551.5|43531.5|43549.8|43529.8|6
1635523910000|2021-10-29 16:11:50|43550.7|43530.7|43554.8|43534.8|43554.8|43534.8|43550.7|43530.7|3
1635523920000|2021-10-29 16:12:00|43555.7|43535.7|43554.8|43534.8|43557.3|43537.3|43554.8|43534.8|3
1635523930000|2021-10-29 16:12:10|43557.3|43537.3|43566.5|43546.5|43566.5|43546.5|43557.3|43537.3|7
1635523940000|2021-10-29 16:12:20|43569|43549|43571.5|43551.5|43571.5|43551.5|43569|43549|5
1635523950000|2021-10-29 16:12:30|43574.8|43554.8|43574.8|43554.8|43575.7|43555.7|43574.8|43554.8|21
1635523960000|2021-10-29 16:12:40|43569.8|43549.8|43579.8|43559.8|43579.8|43559.8|43569.8|43549.8|18
1635523970000|2021-10-29 16:12:50|43581.5|43561.5|43582.3|43562.3|43584.8|43564.8|43579.8|43559.8|5
1635523980000|2021-10-29 16:13:00|43579.8|43559.8|43579.8|43559.8|43579.8|43559.8|43577.3|43557.3|7
1635523990000|2021-10-29 16:13:10|43574.8|43554.8|43569.8|43549.8|43574.8|43554.8|43569|43549|14
1635524000000|2021-10-29 16:13:20|||||||||3
1635524010000|2021-10-29 16:13:30|43571.5|43551.5|43564.8|43544.8|43571.5|43551.5|43564|43544|5
1635524020000|2021-10-29 16:13:40|43564|43544|43564.8|43544.8|43564.8|43544.8|43564|43544|6
1635524030000|2021-10-29 16:13:50|||||||||2
1635524040000|2021-10-29 16:14:00|43569.8|43549.8|43580.7|43560.7|43580.7|43560.7|43569.8|43549.8|17
1635524050000|2021-10-29 16:14:10|43579.8|43559.8|43572.3|43552.3|43579.8|43559.8|43569.8|43549.8|8
1635524060000|2021-10-29 16:14:20|43573.2|43553.2|43574.8|43554.8|43574.8|43554.8|43573.2|43553.2|11
1635524070000|2021-10-29 16:14:30|||||||||7
1635524080000|2021-10-29 16:14:40|43574|43554|43584.8|43564.8|43584.8|43564.8|43572.3|43552.3|26
1635524090000|2021-10-29 16:14:50|43586.5|43566.5|43591.5|43571.5|43594.8|43574.8|43586.5|43566.5|24
1635524100000|2021-10-29 16:15:00|43590.7|43570.7|43586.5|43566.5|43591.5|43571.5|43585.7|43565.7|21
1635524110000|2021-10-29 16:15:10|43584|43564|43576.5|43556.5|43584|43564|43576.5|43556.5|9
1635524120000|2021-10-29 16:15:20|43575.7|43555.7|43570.7|43550.7|43575.7|43555.7|43570.7|43550.7|5
1635524130000|2021-10-29 16:15:30|43568.2|43548.2|43553.2|43533.2|43568.2|43548.2|43553.2|43533.2|8
1635524140000|2021-10-29 16:15:40|43551.5|43531.5|43552.3|43532.3|43552.3|43532.3|43549|43529|23
1635524150000|2021-10-29 16:15:50|43548.2|43528.2|43547.3|43527.3|43549|43529|43547.3|43527.3|14
1635524160000|2021-10-29 16:16:00|43549.8|43529.8|43544.8|43524.8|43550.7|43530.7|43544.8|43524.8|20
1635524170000|2021-10-29 16:16:10|43539.8|43519.8|43539.8|43519.8|43539.8|43519.8|43539|43519|7
1635524180000|2021-10-29 16:16:20|43537.3|43517.3|43536.5|43516.5|43537.3|43517.3|43536.5|43516.5|4
1635524190000|2021-10-29 16:16:30|43529.8|43509.8|43544.8|43524.8|43544.8|43524.8|43529.8|43509.8|8
1635524200000|2021-10-29 16:16:40|43547.3|43527.3|43549.8|43529.8|43549.8|43529.8|43547.3|43527.3|12
1635524210000|2021-10-29 16:16:50|43547.3|43527.3|43554.8|43534.8|43554.8|43534.8|43547.3|43527.3|3
1635524220000|2021-10-29 16:17:00|43558.2|43538.2|43554.8|43534.8|43561.5|43541.5|43554|43534|14
1635524230000|2021-10-29 16:17:10|43557.3|43537.3|43557.3|43537.3|43557.3|43537.3|43557.3|43537.3|2
1635524240000|2021-10-29 16:17:20|43559|43539|43564|43544|43564|43544|43559|43539|12
1635524250000|2021-10-29 16:17:30|43564.8|43544.8|43567.3|43547.3|43569.8|43549.8|43564.8|43544.8|5
1635524260000|2021-10-29 16:17:40|43568.2|43548.2|43567.3|43547.3|43569.8|43549.8|43567.3|43547.3|13
1635524270000|2021-10-29 16:17:50|43564.8|43544.8|43563.2|43543.2|43564.8|43544.8|43562.3|43542.3|3
1635524280000|2021-10-29 16:18:00|43564.8|43544.8|43562.3|43542.3|43567.3|43547.3|43562.3|43542.3|3
1635524290000|2021-10-29 16:18:10|43559.8|43539.8|43559.8|43539.8|43561.5|43541.5|43559.8|43539.8|12
1635524300000|2021-10-29 16:18:20|43558.2|43538.2|43559.8|43539.8|43559.8|43539.8|43557.3|43537.3|5
1635524310000|2021-10-29 16:18:30|43554.8|43534.8|43552.3|43532.3|43554.8|43534.8|43552.3|43532.3|6
1635524320000|2021-10-29 16:18:40|43554.8|43534.8|43559.8|43539.8|43559.8|43539.8|43554.8|43534.8|5
1635524330000|2021-10-29 16:18:50|43560.7|43540.7|43559.8|43539.8|43562.3|43542.3|43559.8|43539.8|1
1635524340000|2021-10-29 16:19:00|43562.3|43542.3|43562.3|43542.3|43562.3|43542.3|43559.8|43539.8|7
1635524350000|2021-10-29 16:19:10|43561.5|43541.5|43558.2|43538.2|43562.3|43542.3|43558.2|43538.2|3
1635524360000|2021-10-29 16:19:20|43555.7|43535.7|43554.8|43534.8|43555.7|43535.7|43554.8|43534.8|6
1635524370000|2021-10-29 16:19:30|43552.3|43532.3|43552.3|43532.3|43552.3|43532.3|43552.3|43532.3|0
1635524380000|2021-10-29 16:19:40|43554.8|43534.8|43554.8|43534.8|43554.8|43534.8|43554.8|43534.8|1
1635524390000|2021-10-29 16:19:50|43553.2|43533.2|43552.3|43532.3|43553.2|43533.2|43552.3|43532.3|2
1635524400000|2021-10-29 16:20:00|43551.5|43531.5|43551.5|43531.5|43551.5|43531.5|43551.5|43531.5|3
1635524410000|2021-10-29 16:20:10|43550.7|43530.7|43554.8|43534.8|43554.8|43534.8|43550.7|43530.7|3
1635524420000|2021-10-29 16:20:20|43554|43534|43557.3|43537.3|43557.3|43537.3|43554|43534|22
1635524430000|2021-10-29 16:20:30|43559.8|43539.8|43559.8|43539.8|43559.8|43539.8|43559.8|43539.8|0
1635524440000|2021-10-29 16:20:40|43563.2|43543.2|43560.7|43540.7|43563.2|43543.2|43560.7|43540.7|1
1635524450000|2021-10-29 16:20:50|43560.6|43540.6|43560.6|43540.6|43563.1|43543.1|43560.6|43540.6|3
1635524460000|2021-10-29 16:21:00|43561.5|43541.5|43560.6|43540.6|43563.1|43543.1|43560.6|43540.6|2
1635524470000|2021-10-29 16:21:10|43563.1|43543.1|43565.6|43545.6|43565.6|43545.6|43560.6|43540.6|7
1635524480000|2021-10-29 16:21:20|43562.3|43542.3|43565.6|43545.6|43565.6|43545.6|43562.3|43542.3|1
1635524490000|2021-10-29 16:21:30|43566.5|43546.5|43577.3|43557.3|43577.3|43557.3|43566.5|43546.5|7
1635524500000|2021-10-29 16:21:40|43579.8|43559.8|43580.6|43560.6|43585.6|43565.6|43579.8|43559.8|14
1635524510000|2021-10-29 16:21:50|43577.3|43557.3|43579.8|43559.8|43579.8|43559.8|43577.3|43557.3|8
1635524520000|2021-10-29 16:22:00|43579|43559|43574.8|43554.8|43579|43559|43572.3|43552.3|12
1635524530000|2021-10-29 16:22:10|43572.3|43552.3|43571.5|43551.5|43574.8|43554.8|43569|43549|24
1635524540000|2021-10-29 16:22:20|43570.6|43550.6|43573.1|43553.1|43573.1|43553.1|43569.8|43549.8|9
1635524550000|2021-10-29 16:22:30|43574.8|43554.8|43578.1|43558.1|43582.3|43562.3|43574.8|43554.8|8
1635524560000|2021-10-29 16:22:40|||||||||1
1635524570000|2021-10-29 16:22:50|43575.6|43555.6|43574.8|43554.8|43575.6|43555.6|43574.8|43554.8|2
1635524580000|2021-10-29 16:23:00|43572.3|43552.3|43564.8|43544.8|43572.3|43552.3|43564.8|43544.8|3
1635524590000|2021-10-29 16:23:10|43568.2|43548.2|43567.3|43547.3|43569.8|43549.8|43564.8|43544.8|1
1635524600000|2021-10-29 16:23:20|43569.8|43549.8|43569.8|43549.8|43569.8|43549.8|43569.8|43549.8|10
1635524610000|2021-10-29 16:23:30|43566.5|43546.5|43569.8|43549.8|43569.8|43549.8|43564.8|43544.8|8
1635524620000|2021-10-29 16:23:40|43568.1|43548.1|43569.8|43549.8|43569.8|43549.8|43567.3|43547.3|1
1635524630000|2021-10-29 16:23:50|43567.3|43547.3|43569.8|43549.8|43569.8|43549.8|43567.3|43547.3|1
1635524640000|2021-10-29 16:24:00|43570.6|43550.6|43579|43559|43579|43559|43569.8|43549.8|6
1635524650000|2021-10-29 16:24:10|43580.6|43560.6|43581.5|43561.5|43581.5|43561.5|43579|43559|2
1635524660000|2021-10-29 16:24:20|43584.8|43564.8|43584.8|43564.8|43584.8|43564.8|43584.8|43564.8|2
1635524670000|2021-10-29 16:24:30|43586.5|43566.5|43589.8|43569.8|43592.3|43572.3|43586.5|43566.5|4
1635524680000|2021-10-29 16:24:40|43592.3|43572.3|43587.3|43567.3|43592.3|43572.3|43587.3|43567.3|8
1635524690000|2021-10-29 16:24:50|43584|43564|43573.1|43553.1|43584|43564|43573.1|43553.1|10
1635524700000|2021-10-29 16:25:00|43572.3|43552.3|43572.3|43552.3|43572.3|43552.3|43572.3|43552.3|1
1635524710000|2021-10-29 16:25:10|43574|43554|43572.3|43552.3|43574|43554|43572.3|43552.3|2
1635524730000|2021-10-29 16:25:30|43574.8|43554.8|43574.8|43554.8|43574.8|43554.8|43572.3|43552.3|1
1635524740000|2021-10-29 16:25:40|43572.3|43552.3|43581.5|43561.5|43582.3|43562.3|43572.3|43552.3|10
1635524750000|2021-10-29 16:25:50|43579.8|43559.8|43590.6|43570.6|43590.6|43570.6|43579.8|43559.8|5
1635524760000|2021-10-29 16:26:00|43589.8|43569.8|43602.3|43582.3|43602.3|43582.3|43589.8|43569.8|12
1635524770000|2021-10-29 16:26:10|43604.8|43584.8|43617.3|43597.3|43617.3|43597.3|43604.8|43584.8|23
1635524780000|2021-10-29 16:26:20|43619.8|43599.8|43619|43599|43622.3|43602.3|43616.5|43596.5|23
1635524790000|2021-10-29 16:26:30|43617.3|43597.3|43614.8|43594.8|43617.3|43597.3|43614|43594|2
1635524800000|2021-10-29 16:26:40|43616.5|43596.5|43611.5|43591.5|43616.5|43596.5|43611.5|43591.5|0
1635524810000|2021-10-29 16:26:50|43613.2|43593.2|43610.7|43590.7|43614|43594|43610.7|43590.7|5
1635524820000|2021-10-29 16:27:00|43609.8|43589.8|43597.3|43577.3|43609.8|43589.8|43597.3|43577.3|5
1635524830000|2021-10-29 16:27:10|43596.5|43576.5|43599.8|43579.8|43599.8|43579.8|43594.8|43574.8|7
1635524840000|2021-10-29 16:27:20|43600.6|43580.6|43606.5|43586.5|43606.5|43586.5|43600.6|43580.6|7
1635524850000|2021-10-29 16:27:30|43604.8|43584.8|43609.8|43589.8|43609.8|43589.8|43604.8|43584.8|11
1635524860000|2021-10-29 16:27:40|43610.6|43590.6|43613.1|43593.1|43613.1|43593.1|43610.6|43590.6|5
1635524870000|2021-10-29 16:27:50|43617.3|43597.3|43622.3|43602.3|43624.8|43604.8|43617.3|43597.3|24
1635524880000|2021-10-29 16:28:00|43619.8|43599.8|43622.3|43602.3|43624.8|43604.8|43619.8|43599.8|13
1635524890000|2021-10-29 16:28:10|43619.8|43599.8|43619.8|43599.8|43619.8|43599.8|43619|43599|4
1635524900000|2021-10-29 16:28:20|43619|43599|43624.8|43604.8|43624.8|43604.8|43619|43599|13
1635524910000|2021-10-29 16:28:30|43627.3|43607.3|43627.3|43607.3|43629.8|43609.8|43624.8|43604.8|13
1635524920000|2021-10-29 16:28:40|43629.8|43609.8|43629.8|43609.8|43632.3|43612.3|43629.8|43609.8|15
1635524930000|2021-10-29 16:28:50|43627.3|43607.3|43629.8|43609.8|43629.8|43609.8|43624.8|43604.8|63
1635524940000|2021-10-29 16:29:00|43630.6|43610.6|43629.8|43609.8|43632.3|43612.3|43627.3|43607.3|4
1635524950000|2021-10-29 16:29:10|43627.3|43607.3|43639.8|43619.8|43639.8|43619.8|43625.6|43605.6|30
1635524960000|2021-10-29 16:29:20|43641.5|43621.5|43647.3|43627.3|43647.3|43627.3|43641.5|43621.5|15
1635524970000|2021-10-29 16:29:30|43649.8|43629.8|43654.8|43634.8|43654.8|43634.8|43646.5|43626.5|32
1635524980000|2021-10-29 16:29:40|||||||||34
1635524990000|2021-10-29 16:29:50|43657.3|43637.3|43659|43639|43659|43639|43654.8|43634.8|15
1635525000000|2021-10-29 16:30:00|43654.8|43634.8|43647.3|43627.3|43657.3|43637.3|43647.3|43627.3|21
1635525010000|2021-10-29 16:30:10|43645.6|43625.6|43634.8|43614.8|43645.6|43625.6|43634.8|43614.8|12
1635525020000|2021-10-29 16:30:20|43634|43614|43632.3|43612.3|43634.8|43614.8|43630.6|43610.6|9
1635525030000|2021-10-29 16:30:30|43634|43614|43629.8|43609.8|43634.8|43614.8|43629.8|43609.8|7
1635525040000|2021-10-29 16:30:40|43628.1|43608.1|43628.1|43608.1|43628.1|43608.1|43628.1|43608.1|7
1635525050000|2021-10-29 16:30:50|43629.8|43609.8|43629.8|43609.8|43629.8|43609.8|43629.8|43609.8|13
1635525060000|2021-10-29 16:31:00|43630.6|43610.6|43630.6|43610.6|43630.6|43610.6|43629.8|43609.8|5
1635525070000|2021-10-29 16:31:10|43632.3|43612.3|43634.8|43614.8|43634.8|43614.8|43629.8|43609.8|23
1635525080000|2021-10-29 16:31:20|43632.3|43612.3|43629|43609|43634.8|43614.8|43629|43609|30
1635525090000|2021-10-29 16:31:30|43628.2|43608.2|43629|43609|43629|43609|43626.5|43606.5|6
1635525100000|2021-10-29 16:31:40|43626.5|43606.5|43624.8|43604.8|43626.5|43606.5|43622.3|43602.3|11
1635525110000|2021-10-29 16:31:50|43622.3|43602.3|43624.8|43604.8|43624.8|43604.8|43622.3|43602.3|17
1635525120000|2021-10-29 16:32:00|43625.6|43605.6|43627.3|43607.3|43629.8|43609.8|43625.6|43605.6|10
1635525130000|2021-10-29 16:32:10|43626.5|43606.5|43619.8|43599.8|43627.3|43607.3|43619.8|43599.8|4
1635525140000|2021-10-29 16:32:20|43624.8|43604.8|43621.5|43601.5|43624.8|43604.8|43620.6|43600.6|33
1635525150000|2021-10-29 16:32:30|43622.3|43602.3|43619|43599|43623.1|43603.1|43619|43599|16
1635525160000|2021-10-29 16:32:40|43618.9|43598.9|43611.4|43591.4|43618.9|43598.9|43611.4|43591.4|8
1635525170000|2021-10-29 16:32:50|43607.3|43587.3|43599.8|43579.8|43611.4|43591.4|43599.8|43579.8|9
1635525180000|2021-10-29 16:33:00|43598.1|43578.1|43593.9|43573.9|43598.9|43578.9|43593.1|43573.1|6
1635525190000|2021-10-29 16:33:10|43596.4|43576.4|43597.3|43577.3|43599.8|43579.8|43596.4|43576.4|11
1635525200000|2021-10-29 16:33:20|43596.4|43576.4|43603.9|43583.9|43603.9|43583.9|43596.4|43576.4|6
1635525210000|2021-10-29 16:33:30|43608.1|43588.1|43610.6|43590.6|43611.4|43591.4|43606.4|43586.4|10
1635525220000|2021-10-29 16:33:40|43608.9|43588.9|43606.4|43586.4|43608.9|43588.9|43606.4|43586.4|9
1635525230000|2021-10-29 16:33:50|43603.9|43583.9|43603.1|43583.1|43604.8|43584.8|43603.1|43583.1|7
1635525240000|2021-10-29 16:34:00|43600.6|43580.6|43600.6|43580.6|43600.6|43580.6|43600.6|43580.6|0
1635525250000|2021-10-29 16:34:10|43602.3|43582.3|43581.4|43561.4|43603.1|43583.1|43581.4|43561.4|8
1635525260000|2021-10-29 16:34:20|43578.9|43558.9|43581.4|43561.4|43581.4|43561.4|43578.9|43558.9|3
1635525270000|2021-10-29 16:34:30|43583.9|43563.9|43583.9|43563.9|43583.9|43563.9|43583.9|43563.9|6
1635525280000|2021-10-29 16:34:40|43584.8|43564.8|43589.8|43569.8|43589.8|43569.8|43584.8|43564.8|11
1635525290000|2021-10-29 16:34:50|43588.1|43568.1|43590.6|43570.6|43593.1|43573.1|43588.1|43568.1|6
1635525300000|2021-10-29 16:35:00|43589.8|43569.8|43594.8|43574.8|43595.6|43575.6|43589.8|43569.8|6
1635525310000|2021-10-29 16:35:10|43591.4|43571.4|43608.1|43588.1|43608.1|43588.1|43591.4|43571.4|11
1635525320000|2021-10-29 16:35:20|43610.6|43590.6|43603.1|43583.1|43610.6|43590.6|43603.1|43583.1|40
1635525330000|2021-10-29 16:35:30|43605.6|43585.6|43603.1|43583.1|43605.6|43585.6|43603.1|43583.1|3
1635525340000|2021-10-29 16:35:40|43600.6|43580.6|43598.9|43578.9|43601.4|43581.4|43598.9|43578.9|24
1635525350000|2021-10-29 16:35:50|43598.1|43578.1|43597.3|43577.3|43598.1|43578.1|43597.3|43577.3|4
1635525360000|2021-10-29 16:36:00|43595.6|43575.6|43595.6|43575.6|43595.6|43575.6|43595.6|43575.6|3
1635525370000|2021-10-29 16:36:10|43593.1|43573.1|43596.4|43576.4|43596.4|43576.4|43593.1|43573.1|2
1635525380000|2021-10-29 16:36:20|43594.8|43574.8|43588.1|43568.1|43594.8|43574.8|43588.1|43568.1|5
1635525390000|2021-10-29 16:36:30|43586.4|43566.4|43585.6|43565.6|43586.4|43566.4|43585.6|43565.6|4
1635525410000|2021-10-29 16:36:50|||||||||4
1635525420000|2021-10-29 16:37:00|43588.9|43568.9|43590.6|43570.6|43590.6|43570.6|43588.1|43568.1|10
1635525430000|2021-10-29 16:37:10|43588.1|43568.1|43588.1|43568.1|43593.1|43573.1|43588.1|43568.1|6
1635525440000|2021-10-29 16:37:20|43591.4|43571.4|43593.1|43573.1|43593.1|43573.1|43591.4|43571.4|1
1635525450000|2021-10-29 16:37:30|43604.8|43584.8|43598.1|43578.1|43604.8|43584.8|43598.1|43578.1|6
1635525460000|2021-10-29 16:37:40|||||||||2
1635525470000|2021-10-29 16:37:50|43596.4|43576.4|43596.4|43576.4|43596.4|43576.4|43596.4|43576.4|1
1635525480000|2021-10-29 16:38:00|43593.9|43573.9|43589.8|43569.8|43596.4|43576.4|43588.9|43568.9|17
1635525490000|2021-10-29 16:38:10|43588.9|43568.9|43588.1|43568.1|43590.6|43570.6|43588.1|43568.1|7
1635525500000|2021-10-29 16:38:20|43587.3|43567.3|43584.8|43564.8|43587.3|43567.3|43584.8|43564.8|24
1635525510000|2021-10-29 16:38:30|43583.9|43563.9|43581.4|43561.4|43583.9|43563.9|43581.4|43561.4|2
1635525520000|2021-10-29 16:38:40|43579.8|43559.8|43565.6|43545.6|43579.8|43559.8|43565.6|43545.6|6
1635525530000|2021-10-29 16:38:50|43563.9|43543.9|43574.8|43554.8|43578.1|43558.1|43563.9|43543.9|16
1635525540000|2021-10-29 16:39:00|43577.3|43557.3|43573.9|43553.9|43578.9|43558.9|43573.9|43553.9|3
1635525550000|2021-10-29 16:39:10|43571.4|43551.4|43571.4|43551.4|43571.4|43551.4|43571.4|43551.4|1
1635525560000|2021-10-29 16:39:20|43576.4|43556.4|43578.9|43558.9|43578.9|43558.9|43576.4|43556.4|8
1635525570000|2021-10-29 16:39:30|43576.4|43556.4|43578.9|43558.9|43578.9|43558.9|43576.4|43556.4|4
1635525580000|2021-10-29 16:39:40|43576.4|43556.4|43566.4|43546.4|43576.4|43556.4|43566.4|43546.4|6
1635525590000|2021-10-29 16:39:50|43563.9|43543.9|43568.1|43548.1|43568.1|43548.1|43563.9|43543.9|4
1635525600000|2021-10-29 16:40:00|43567.3|43547.3|43571.4|43551.4|43571.4|43551.4|43566.4|43546.4|6
1635525610000|2021-10-29 16:40:10|43568.9|43548.9|43572.3|43552.3|43573.9|43553.9|43568.9|43548.9|4
1635525620000|2021-10-29 16:40:20|43571.4|43551.4|43573.9|43553.9|43573.9|43553.9|43571.4|43551.4|0
1635525630000|2021-10-29 16:40:30|43576.4|43556.4|43576.4|43556.4|43576.4|43556.4|43573.9|43553.9|4
1635525640000|2021-10-29 16:40:40|43573.9|43553.9|43576.4|43556.4|43576.4|43556.4|43571.4|43551.4|12
1635525650000|2021-10-29 16:40:50|43577.3|43557.3|43581.4|43561.4|43581.4|43561.4|43577.3|43557.3|7
1635525660000|2021-10-29 16:41:00|43582.3|43562.3|43586.4|43566.4|43586.4|43566.4|43582.3|43562.3|9
1635525670000|2021-10-29 16:41:10|||||||||4
1635525680000|2021-10-29 16:41:20|43587.3|43567.3|43591.4|43571.4|43591.4|43571.4|43587.3|43567.3|9
1635525690000|2021-10-29 16:41:30|||||||||7
1635525700000|2021-10-29 16:41:40|43590.6|43570.6|43590.6|43570.6|43590.6|43570.6|43590.6|43570.6|11
1635525710000|2021-10-29 16:41:50|43589.8|43569.8|43596.4|43576.4|43596.4|43576.4|43589.8|43569.8|6
1635525720000|2021-10-29 16:42:00|43598.9|43578.9|43596.4|43576.4|43598.9|43578.9|43596.4|43576.4|6
1635525730000|2021-10-29 16:42:10|43595.6|43575.6|43595.6|43575.6|43595.6|43575.6|43593.1|43573.1|2
1635525740000|2021-10-29 16:42:20|43596.4|43576.4|43597.3|43577.3|43597.3|43577.3|43596.4|43576.4|4
1635525750000|2021-10-29 16:42:30|43601.4|43581.4|43601.4|43581.4|43601.4|43581.4|43596.4|43576.4|4
1635525760000|2021-10-29 16:42:40|43598.9|43578.9|43598.9|43578.9|43598.9|43578.9|43596.4|43576.4|7
1635525770000|2021-10-29 16:42:50|43597.3|43577.3|43598.9|43578.9|43598.9|43578.9|43596.4|43576.4|2
1635525780000|2021-10-29 16:43:00|43598.1|43578.1|43596.4|43576.4|43598.1|43578.1|43596.4|43576.4|3
1635525790000|2021-10-29 16:43:10|||||||||4
1635525800000|2021-10-29 16:43:20|43591.4|43571.4|43593.9|43573.9|43593.9|43573.9|43591.4|43571.4|3
1635525810000|2021-10-29 16:43:30|43596.4|43576.4|43593.9|43573.9|43596.4|43576.4|43593.9|43573.9|2
1635525820000|2021-10-29 16:43:40|43598.9|43578.9|43599.8|43579.8|43599.8|43579.8|43598.9|43578.9|11
1635525830000|2021-10-29 16:43:50|43601.4|43581.4|43598.1|43578.1|43601.4|43581.4|43598.1|43578.1|3
1635525840000|2021-10-29 16:44:00|43600.6|43580.6|43598.9|43578.9|43601.4|43581.4|43596.4|43576.4|3
1635525850000|2021-10-29 16:44:10|43599.8|43579.8|43601.4|43581.4|43601.4|43581.4|43596.4|43576.4|7
1635525860000|2021-10-29 16:44:20|43598.9|43578.9|43607.2|43587.2|43609.7|43589.7|43598.9|43578.9|5
1635525870000|2021-10-29 16:44:30|43608.9|43588.9|43610.6|43590.6|43610.6|43590.6|43607.2|43587.2|1
1635525880000|2021-10-29 16:44:40|43612.2|43592.2|43612.2|43592.2|43612.2|43592.2|43612.2|43592.2|5
1635525890000|2021-10-29 16:44:50|43613.9|43593.9|43616.4|43596.4|43616.4|43596.4|43613.9|43593.9|4
1635525900000|2021-10-29 16:45:00|43621.4|43601.4|43626.4|43606.4|43626.4|43606.4|43621.4|43601.4|3
1635525910000|2021-10-29 16:45:10|43625.6|43605.6|43628.9|43608.9|43628.9|43608.9|43623.9|43603.9|19
1635525920000|2021-10-29 16:45:20|43628.1|43608.1|43626.4|43606.4|43628.9|43608.9|43626.4|43606.4|2
1635525930000|2021-10-29 16:45:30|43628.9|43608.9|43628.9|43608.9|43628.9|43608.9|43626.4|43606.4|9
1635525940000|2021-10-29 16:45:40|43629.7|43609.7|43633.9|43613.9|43633.9|43613.9|43629.7|43609.7|9
1635525950000|2021-10-29 16:45:50|43631.4|43611.4|43631.4|43611.4|43631.4|43611.4|43631.4|43611.4|8
1635525960000|2021-10-29 16:46:00|43628.9|43608.9|43631.4|43611.4|43631.4|43611.4|43628.9|43608.9|7
1635525970000|2021-10-29 16:46:10|43633.9|43613.9|43633.9|43613.9|43633.9|43613.9|43633.9|43613.9|4
1635525980000|2021-10-29 16:46:20|43631.4|43611.4|43621.4|43601.4|43633.9|43613.9|43621.4|43601.4|24
1635525990000|2021-10-29 16:46:30|43622.2|43602.2|43623.9|43603.9|43623.9|43603.9|43622.2|43602.2|15
1635526000000|2021-10-29 16:46:40|43624.7|43604.7|43628.9|43608.9|43628.9|43608.9|43624.7|43604.7|9
1635526010000|2021-10-29 16:46:50|43626.4|43606.4|43628.1|43608.1|43628.9|43608.9|43626.4|43606.4|5
1635526020000|2021-10-29 16:47:00|43626.4|43606.4|43623.9|43603.9|43626.4|43606.4|43623.9|43603.9|6
1635526040000|2021-10-29 16:47:20|43621.4|43601.4|43623.9|43603.9|43623.9|43603.9|43621.4|43601.4|3
1635526050000|2021-10-29 16:47:30|43622.2|43602.2|43621.4|43601.4|43622.2|43602.2|43621.4|43601.4|1
1635526060000|2021-10-29 16:47:40|43620.6|43600.6|43621.4|43601.4|43621.4|43601.4|43618.9|43598.9|13
1635526070000|2021-10-29 16:47:50|43623.1|43603.1|43613.9|43593.9|43623.1|43603.1|43613.9|43593.9|16
1635526080000|2021-10-29 16:48:00|||||||||4
1635526090000|2021-10-29 16:48:10|43615.6|43595.6|43615.6|43595.6|43615.6|43595.6|43615.6|43595.6|2
1635526100000|2021-10-29 16:48:20|43616.4|43596.4|43616.4|43596.4|43617.2|43597.2|43613.9|43593.9|14
1635526110000|2021-10-29 16:48:30|||||||||1
1635526120000|2021-10-29 16:48:40|43613.9|43593.9|43613.1|43593.1|43613.9|43593.9|43613.1|43593.1|7
1635526130000|2021-10-29 16:48:50|43610.6|43590.6|43613.1|43593.1|43613.1|43593.1|43610.6|43590.6|3
1635526140000|2021-10-29 16:49:00|43610.6|43590.6|43615.6|43595.6|43615.6|43595.6|43610.6|43590.6|17
1635526150000|2021-10-29 16:49:10|43613.1|43593.1|43613.1|43593.1|43615.6|43595.6|43613.1|43593.1|4
1635526160000|2021-10-29 16:49:20|43613.9|43593.9|43615.6|43595.6|43615.6|43595.6|43613.9|43593.9|6
1635526170000|2021-10-29 16:49:30|43613.9|43593.9|43613.1|43593.1|43613.9|43593.9|43613.1|43593.1|1
1635526180000|2021-10-29 16:49:40|43612.2|43592.2|43612.2|43592.2|43612.2|43592.2|43612.2|43592.2|2
1635526190000|2021-10-29 16:49:50|43610.6|43590.6|43609.7|43589.7|43610.6|43590.6|43609.7|43589.7|7
1635526200000|2021-10-29 16:50:00|43608.9|43588.9|43608.9|43588.9|43608.9|43588.9|43608.9|43588.9|0
1635526210000|2021-10-29 16:50:10|43604.7|43584.7|43603.1|43583.1|43604.7|43584.7|43603.1|43583.1|15
1635526220000|2021-10-29 16:50:20|43605.6|43585.6|43603.1|43583.1|43605.6|43585.6|43603.1|43583.1|6
1635526230000|2021-10-29 16:50:30|43605.6|43585.6|43603.1|43583.1|43605.6|43585.6|43603.1|43583.1|4
1635526240000|2021-10-29 16:50:40|43604.7|43584.7|43604.7|43584.7|43604.7|43584.7|43604.7|43584.7|16
1635526250000|2021-10-29 16:50:50|43606.4|43586.4|43606.4|43586.4|43606.4|43586.4|43604.7|43584.7|5
1635526260000|2021-10-29 16:51:00|43604.7|43584.7|43606.4|43586.4|43606.4|43586.4|43604.7|43584.7|4
1635526270000|2021-10-29 16:51:10|43604.7|43584.7|43601.4|43581.4|43604.7|43584.7|43601.4|43581.4|3
1635526280000|2021-10-29 16:51:20|43603.9|43583.9|43603.9|43583.9|43603.9|43583.9|43602.2|43582.2|4
1635526290000|2021-10-29 16:51:30|43606.4|43586.4|43606.4|43586.4|43606.4|43586.4|43606.4|43586.4|2
1635526300000|2021-10-29 16:51:40|43607.2|43587.2|43608.9|43588.9|43608.9|43588.9|43606.4|43586.4|0
1635526310000|2021-10-29 16:51:50|43606.4|43586.4|43606.4|43586.4|43608.9|43588.9|43606.4|43586.4|5
1635526320000|2021-10-29 16:52:00|43608.9|43588.9|43608.9|43588.9|43609.7|43589.7|43606.4|43586.4|6
1635526330000|2021-10-29 16:52:10|43611.4|43591.4|43608.9|43588.9|43611.4|43591.4|43606.4|43586.4|5
1635526340000|2021-10-29 16:52:20|43609.7|43589.7|43608.9|43588.9|43609.7|43589.7|43608.9|43588.9|6
1635526350000|2021-10-29 16:52:30|43611.4|43591.4|43608.9|43588.9|43611.4|43591.4|43608.9|43588.9|3
1635526360000|2021-10-29 16:52:40|43609.7|43589.7|43611.4|43591.4|43611.4|43591.4|43608.9|43588.9|5
1635526370000|2021-10-29 16:52:50|43608.9|43588.9|43608.9|43588.9|43608.9|43588.9|43608.9|43588.9|11
1635526380000|2021-10-29 16:53:00|43609.7|43589.7|43611.4|43591.4|43611.4|43591.4|43609.7|43589.7|1
1635526390000|2021-10-29 16:53:10|43608.9|43588.9|43606.4|43586.4|43608.9|43588.9|43606.4|43586.4|6
1635526400000|2021-10-29 16:53:20|||||||||13
1635526410000|2021-10-29 16:53:30|43604.7|43584.7|43604.7|43584.7|43604.7|43584.7|43603.9|43583.9|10
1635526420000|2021-10-29 16:53:40|43602.2|43582.2|43604.7|43584.7|43604.7|43584.7|43602.2|43582.2|3
1635526430000|2021-10-29 16:53:50|43603.1|43583.1|43583.1|43563.1|43603.1|43583.1|43583.1|43563.1|13
1635526440000|2021-10-29 16:54:00|43588.1|43568.1|43585.6|43565.6|43588.1|43568.1|43583.1|43563.1|12
1635526450000|2021-10-29 16:54:10|43587.2|43567.2|43588.1|43568.1|43588.1|43568.1|43584.7|43564.7|11
1635526460000|2021-10-29 16:54:20|||||||||4
1635526470000|2021-10-29 16:54:30|||||||||1
1635526480000|2021-10-29 16:54:40|||||||||7
1635526490000|2021-10-29 16:54:50|||||||||6
1635526500000|2021-10-29 16:55:00|43589.7|43569.7|43593.1|43573.1|43593.1|43573.1|43588.1|43568.1|13
1635526510000|2021-10-29 16:55:10|43591.4|43571.4|43587.2|43567.2|43591.4|43571.4|43587.2|43567.2|11
1635526520000|2021-10-29 16:55:20|||||||||6
1635526530000|2021-10-29 16:55:30|43584.7|43564.7|43573.1|43553.1|43584.7|43564.7|43573.1|43553.1|10
1635526540000|2021-10-29 16:55:40|43570.6|43550.6|43568|43548|43570.6|43550.6|43565.5|43545.5|9
1635526550000|2021-10-29 16:55:50|43565.5|43545.5|43563|43543|43568|43548|43563|43543|6
1635526560000|2021-10-29 16:56:00|43560.5|43540.5|43553|43533|43563|43543|43553|43533|17
1635526570000|2021-10-29 16:56:10|43548|43528|43558|43538|43558|43538|43548|43528|28
1635526580000|2021-10-29 16:56:20|43555.5|43535.5|43558|43538|43558|43538|43553|43533|5
1635526590000|2021-10-29 16:56:30|43556.4|43536.4|43553|43533|43556.4|43536.4|43553|43533|5
1635526600000|2021-10-29 16:56:40|43552.2|43532.2|43528|43508|43552.2|43532.2|43519.7|43499.7|65
1635526610000|2021-10-29 16:56:50|43529.7|43509.7|43528.9|43508.9|43529.7|43509.7|43526.4|43506.4|10
1635526620000|2021-10-29 16:57:00|43526.4|43506.4|43533.9|43513.9|43533.9|43513.9|43526.4|43506.4|14
1635526630000|2021-10-29 16:57:10|43532.2|43512.2|43531.4|43511.4|43532.2|43512.2|43531.4|43511.4|9
1635526640000|2021-10-29 16:57:20|43530.6|43510.6|43523.9|43503.9|43530.6|43510.6|43523.9|43503.9|17
1635526650000|2021-10-29 16:57:30|43526.4|43506.4|43526.4|43506.4|43526.4|43506.4|43526.4|43506.4|6
1635526660000|2021-10-29 16:57:40|43527.2|43507.2|43532.2|43512.2|43532.2|43512.2|43527.2|43507.2|11
1635526670000|2021-10-29 16:57:50|43531.4|43511.4|43531.4|43511.4|43531.4|43511.4|43528.9|43508.9|5
1635526680000|2021-10-29 16:58:00|43533.1|43513.1|43531.4|43511.4|43536.4|43516.4|43531.4|43511.4|9
1635526690000|2021-10-29 16:58:10|43530.6|43510.6|43530.6|43510.6|43530.6|43510.6|43528.1|43508.1|18
1635526700000|2021-10-29 16:58:20|43529.8|43509.8|43523.9|43503.9|43531.4|43511.4|43523.9|43503.9|12
1635526710000|2021-10-29 16:58:30|43523.1|43503.1|43516.4|43496.4|43523.9|43503.9|43516.4|43496.4|21
1635526720000|2021-10-29 16:58:40|43518.9|43498.9|43516.4|43496.4|43519.7|43499.7|43511.4|43491.4|25
1635526730000|2021-10-29 16:58:50|43518.1|43498.1|43541.4|43521.4|43541.4|43521.4|43516.4|43496.4|26
1635526740000|2021-10-29 16:59:00|43538.9|43518.9|43518|43498|43538.9|43518.9|43511.4|43491.4|115
1635526750000|2021-10-29 16:59:10|43517.2|43497.2|43515.4|43495.4|43518.8|43498.8|43511.3|43491.3|81
1635526760000|2021-10-29 16:59:20|43513.8|43493.8|43502.9|43482.9|43515.4|43495.4|43502.9|43482.9|145
1635526770000|2021-10-29 16:59:30|43501.3|43481.3|43484.6|43464.6|43501.3|43481.3|43484.6|43464.6|121
1635526780000|2021-10-29 16:59:40|43482.1|43462.1|43477.9|43457.9|43484.6|43464.6|43476.2|43456.2|113
1635526790000|2021-10-29 16:59:50|43476.2|43456.2|43476.2|43456.2|43479.5|43459.5|43466.2|43446.2|113
1635526800000|2021-10-29 17:00:00|43477|43457|43504.6|43484.6|43509.6|43489.6|43477|43457|66
1635526810000|2021-10-29 17:00:10|43502.1|43482.1|43507.1|43487.1|43507.1|43487.1|43496.3|43476.3|56
1635526820000|2021-10-29 17:00:20|43508.8|43488.8|43507.9|43487.9|43508.8|43488.8|43504.6|43484.6|36
1635526830000|2021-10-29 17:00:30|43511.2|43491.2|43514.6|43494.6|43517.1|43497.1|43511.2|43491.2|29
1635526840000|2021-10-29 17:00:40|43512.9|43492.9|43512.9|43492.9|43512.9|43492.9|43512.9|43492.9|28
1635526850000|2021-10-29 17:00:50|||||||||33
1635526860000|2021-10-29 17:01:00|43515.4|43495.4|43514.6|43494.6|43515.4|43495.4|43514.6|43494.6|15
1635526870000|2021-10-29 17:01:10|43520.4|43500.4|43539.6|43519.6|43539.6|43519.6|43520.4|43500.4|12
1635526880000|2021-10-29 17:01:20|43544.6|43524.6|43559.6|43539.6|43559.6|43539.6|43544.6|43524.6|17
1635526890000|2021-10-29 17:01:30|43557.9|43537.9|43545.4|43525.4|43557.9|43537.9|43544.6|43524.6|24
1635526900000|2021-10-29 17:01:40|43543.7|43523.7|43546.2|43526.2|43546.2|43526.2|43543.7|43523.7|16
1635526910000|2021-10-29 17:01:50|43542.9|43522.9|43547.9|43527.9|43547.9|43527.9|43542.9|43522.9|19
1635526920000|2021-10-29 17:02:00|43565.4|43545.4|43572.9|43552.9|43572.9|43552.9|43563.7|43543.7|39
1635526930000|2021-10-29 17:02:10|43572.1|43552.1|43567.1|43547.1|43572.1|43552.1|43567.1|43547.1|19
1635526940000|2021-10-29 17:02:20|43565.4|43545.4|43551.3|43531.3|43565.4|43545.4|43551.3|43531.3|11
1635526950000|2021-10-29 17:02:30|43552.9|43532.9|43552.9|43532.9|43552.9|43532.9|43552.9|43532.9|4
1635526960000|2021-10-29 17:02:40|||||||||1
1635526970000|2021-10-29 17:02:50|43555.4|43535.4|43561.3|43541.3|43561.3|43541.3|43555.4|43535.4|18
1635526980000|2021-10-29 17:03:00|||||||||1
1635526990000|2021-10-29 17:03:10|43559.6|43539.6|43557.1|43537.1|43559.6|43539.6|43557.1|43537.1|2
1635527000000|2021-10-29 17:03:20|43555.4|43535.4|43556.3|43536.3|43556.3|43536.3|43552.1|43532.1|3
1635527010000|2021-10-29 17:03:30|43553.8|43533.8|43556.3|43536.3|43556.3|43536.3|43553.8|43533.8|0
1635527020000|2021-10-29 17:03:40|43558.8|43538.8|43559.6|43539.6|43559.6|43539.6|43558.8|43538.8|3
1635527030000|2021-10-29 17:03:50|||||||||6
1635527040000|2021-10-29 17:04:00|43557.9|43537.9|43559.6|43539.6|43559.6|43539.6|43557.9|43537.9|3
1635527050000|2021-10-29 17:04:10|43558.8|43538.8|43558.8|43538.8|43558.8|43538.8|43558.8|43538.8|2
1635527060000|2021-10-29 17:04:20|43557.1|43537.1|43557.1|43537.1|43557.1|43537.1|43557.1|43537.1|0
1635527080000|2021-10-29 17:04:40|43558.8|43538.8|43556.3|43536.3|43558.8|43538.8|43556.3|43536.3|5
1635527090000|2021-10-29 17:04:50|43554.6|43534.6|43554.6|43534.6|43554.6|43534.6|43554.6|43534.6|2
1635527100000|2021-10-29 17:05:00|43553.8|43533.8|43554.6|43534.6|43554.6|43534.6|43552.1|43532.1|3
1635527110000|2021-10-29 17:05:10|43552.1|43532.1|43555.4|43535.4|43555.4|43535.4|43552.1|43532.1|1
1635527120000|2021-10-29 17:05:20|43554.6|43534.6|43555.4|43535.4|43555.4|43535.4|43554.6|43534.6|2
1635527130000|2021-10-29 17:05:30|43557.9|43537.9|43557.9|43537.9|43557.9|43537.9|43557.9|43537.9|1
1635527140000|2021-10-29 17:05:40|43559.6|43539.6|43562.1|43542.1|43562.1|43542.1|43559.6|43539.6|3
1635527150000|2021-10-29 17:05:50|43557.1|43537.1|43557.1|43537.1|43557.1|43537.1|43557.1|43537.1|0
1635527160000|2021-10-29 17:06:00|43555.4|43535.4|43552.1|43532.1|43555.4|43535.4|43552.1|43532.1|5
1635527170000|2021-10-29 17:06:10|43549.6|43529.6|43547.1|43527.1|43549.6|43529.6|43547.1|43527.1|1
1635527190000|2021-10-29 17:06:30|43549.6|43529.6|43547.1|43527.1|43549.6|43529.6|43544.6|43524.6|3
1635527200000|2021-10-29 17:06:40|43546.3|43526.3|43544.6|43524.6|43546.3|43526.3|43544.6|43524.6|2
1635527210000|2021-10-29 17:06:50|43548|43528|43549.6|43529.6|43549.6|43529.6|43548|43528|3
1635527220000|2021-10-29 17:07:00|||||||||1
1635527250000|2021-10-29 17:07:30|||||||||1
1635527260000|2021-10-29 17:07:40|43554.6|43534.6|43554.6|43534.6|43554.6|43534.6|43554.6|43534.6|1
1635527270000|2021-10-29 17:07:50|43556.3|43536.3|43556.3|43536.3|43556.3|43536.3|43556.3|43536.3|0
1635527280000|2021-10-29 17:08:00|43554.6|43534.6|43554.6|43534.6|43554.6|43534.6|43554.6|43534.6|4
1635527300000|2021-10-29 17:08:20|43552.1|43532.1|43552.1|43532.1|43552.1|43532.1|43552.1|43532.1|0
1635527320000|2021-10-29 17:08:40|||||||||1
1635527330000|2021-10-29 17:08:50|43551.3|43531.3|43548.8|43528.8|43551.3|43531.3|43548.8|43528.8|3
1635527340000|2021-10-29 17:09:00|||||||||1
1635527350000|2021-10-29 17:09:10|43549.6|43529.6|43544.6|43524.6|43549.6|43529.6|43544.6|43524.6|4
1635527360000|2021-10-29 17:09:20|43546.3|43526.3|43544.6|43524.6|43549.6|43529.6|43544.6|43524.6|4
1635527370000|2021-10-29 17:09:30|||||||||2
1635527380000|2021-10-29 17:09:40|43542.9|43522.9|43542.1|43522.1|43542.9|43522.9|43542.1|43522.1|2
1635527390000|2021-10-29 17:09:50|43542.9|43522.9|43544.6|43524.6|43544.6|43524.6|43542.9|43522.9|1
1635527400000|2021-10-29 17:10:00|||||||||2
1635527420000|2021-10-29 17:10:20|||||||||2
1635527440000|2021-10-29 17:10:40|||||||||3
1635527450000|2021-10-29 17:10:50|43547.1|43527.1|43549.6|43529.6|43549.6|43529.6|43547.1|43527.1|7
1635527460000|2021-10-29 17:11:00|||||||||1
1635527470000|2021-10-29 17:11:10|43552.9|43532.9|43552.9|43532.9|43552.9|43532.9|43552.9|43532.9|6
1635527480000|2021-10-29 17:11:20|43559.6|43539.6|43559.6|43539.6|43559.6|43539.6|43559.6|43539.6|4
1635527490000|2021-10-29 17:11:30|43564.6|43544.6|43567.1|43547.1|43567.1|43547.1|43564.6|43544.6|3
1635527500000|2021-10-29 17:11:40|43567.9|43547.9|43567.9|43547.9|43567.9|43547.9|43567.9|43547.9|2
1635527510000|2021-10-29 17:11:50|43568.7|43548.7|43568.7|43548.7|43568.7|43548.7|43567.9|43547.9|2
1635527530000|2021-10-29 17:12:10|43567.9|43547.9|43570.4|43550.4|43570.4|43550.4|43567.9|43547.9|4
1635527550000|2021-10-29 17:12:30|||||||||3
1635527560000|2021-10-29 17:12:40|43572.1|43552.1|43572.9|43552.9|43572.9|43552.9|43570.4|43550.4|1
1635527570000|2021-10-29 17:12:50|43572.1|43552.1|43569.6|43549.6|43572.1|43552.1|43569.6|43549.6|2
1635527590000|2021-10-29 17:13:10|43570.4|43550.4|43572.9|43552.9|43572.9|43552.9|43570.4|43550.4|1
1635527600000|2021-10-29 17:13:20|43570.4|43550.4|43569.6|43549.6|43570.4|43550.4|43569.6|43549.6|1
1635527620000|2021-10-29 17:13:40|||||||||6
1635527630000|2021-10-29 17:13:50|||||||||1
1635527640000|2021-10-29 17:14:00|43568.8|43548.8|43570.4|43550.4|43570.4|43550.4|43568.8|43548.8|4
1635527650000|2021-10-29 17:14:10|43569.6|43549.6|43569.6|43549.6|43569.6|43549.6|43569.6|43549.6|0
1635527660000|2021-10-29 17:14:20|43572.9|43552.9|43572.9|43552.9|43572.9|43552.9|43572.9|43552.9|2
1635527670000|2021-10-29 17:14:30|43571.2|43551.2|43570.4|43550.4|43571.2|43551.2|43570.4|43550.4|2
1635527680000|2021-10-29 17:14:40|||||||||1
1635527690000|2021-10-29 17:14:50|43569.6|43549.6|43569.6|43549.6|43569.6|43549.6|43569.6|43549.6|0
1635527700000|2021-10-29 17:15:00|43567.1|43547.1|43565.4|43545.4|43567.1|43547.1|43565.4|43545.4|1
1635527710000|2021-10-29 17:15:10|43567.9|43547.9|43567.1|43547.1|43567.9|43547.9|43567.1|43547.1|0
1635527720000|2021-10-29 17:15:20|43569.6|43549.6|43569.6|43549.6|43569.6|43549.6|43569.6|43549.6|5
1635527730000|2021-10-29 17:15:30|||||||||4
1635527740000|2021-10-29 17:15:40|||||||||3
1635527750000|2021-10-29 17:15:50|43572.1|43552.1|43574.6|43554.6|43574.6|43554.6|43572.1|43552.1|2
1635527760000|2021-10-29 17:16:00|43573.8|43553.8|43569.6|43549.6|43573.8|43553.8|43569.6|43549.6|3
1635527780000|2021-10-29 17:16:20|43567.9|43547.9|43567.1|43547.1|43567.9|43547.9|43567.1|43547.1|1
1635527790000|2021-10-29 17:16:30|43566.3|43546.3|43564.6|43544.6|43566.3|43546.3|43564.6|43544.6|0
1635527800000|2021-10-29 17:16:40|||||||||3
1635527810000|2021-10-29 17:16:50|||||||||1
1635527820000|2021-10-29 17:17:00|43563.8|43543.8|43563.8|43543.8|43563.8|43543.8|43563.8|43543.8|0
1635527830000|2021-10-29 17:17:10|43561.3|43541.3|43561.3|43541.3|43561.3|43541.3|43561.3|43541.3|2
1635527840000|2021-10-29 17:17:20|43558.8|43538.8|43559.6|43539.6|43559.6|43539.6|43557.1|43537.1|4
1635527850000|2021-10-29 17:17:30|||||||||1
1635527860000|2021-10-29 17:17:40|43562.1|43542.1|43561.3|43541.3|43562.1|43542.1|43561.3|43541.3|1
1635527870000|2021-10-29 17:17:50|43564.6|43544.6|43563.8|43543.8|43564.6|43544.6|43563.8|43543.8|3
1635527890000|2021-10-29 17:18:10|43564.6|43544.6|43564.6|43544.6|43564.6|43544.6|43564.6|43544.6|0
1635527900000|2021-10-29 17:18:20|43565.4|43545.4|43569.6|43549.6|43569.6|43549.6|43565.4|43545.4|0
1635527910000|2021-10-29 17:18:30|43564.6|43544.6|43567.1|43547.1|43567.1|43547.1|43564.6|43544.6|5
1635527920000|2021-10-29 17:18:40|43568.8|43548.8|43568.8|43548.8|43568.8|43548.8|43568.8|43548.8|2
1635527930000|2021-10-29 17:18:50|||||||||1
1635527940000|2021-10-29 17:19:00|43571.3|43551.3|43574.6|43554.6|43574.6|43554.6|43571.3|43551.3|3
1635527960000|2021-10-29 17:19:20|||||||||1
1635527970000|2021-10-29 17:19:30|43577.1|43557.1|43577.1|43557.1|43577.1|43557.1|43577.1|43557.1|0
1635527980000|2021-10-29 17:19:40|43579.6|43559.6|43579.6|43559.6|43579.6|43559.6|43579.6|43559.6|4
1635527990000|2021-10-29 17:19:50|43584.6|43564.6|43584.6|43564.6|43584.6|43564.6|43584.6|43564.6|3
1635528000000|2021-10-29 17:20:00|43582.9|43562.9|43581.3|43561.3|43582.9|43562.9|43581.3|43561.3|7
1635528010000|2021-10-29 17:20:10|43579.6|43559.6|43579.6|43559.6|43579.6|43559.6|43579.6|43559.6|0
1635528030000|2021-10-29 17:20:30|43577.1|43557.1|43577.1|43557.1|43577.1|43557.1|43577.1|43557.1|2
1635528040000|2021-10-29 17:20:40|43579.6|43559.6|43579.6|43559.6|43579.6|43559.6|43579.6|43559.6|1
1635528050000|2021-10-29 17:20:50|||||||||1
1635528060000|2021-10-29 17:21:00|43582.1|43562.1|43584.6|43564.6|43584.6|43564.6|43582.1|43562.1|4
1635528080000|2021-10-29 17:21:20|||||||||3
1635528100000|2021-10-29 17:21:40|43585.4|43565.4|43585.4|43565.4|43585.4|43565.4|43585.4|43565.4|2
1635528110000|2021-10-29 17:21:50|43584.6|43564.6|43587.1|43567.1|43587.1|43567.1|43584.6|43564.6|1
1635528130000|2021-10-29 17:22:10|||||||||5
1635528160000|2021-10-29 17:22:40|43586.3|43566.3|43583.8|43563.8|43586.3|43566.3|43583.8|43563.8|6
1635528170000|2021-10-29 17:22:50|||||||||1
1635528180000|2021-10-29 17:23:00|43584.6|43564.6|43584.6|43564.6|43584.6|43564.6|43584.6|43564.6|4
1635528190000|2021-10-29 17:23:10|||||||||2
1635528200000|2021-10-29 17:23:20|||||||||3
1635528210000|2021-10-29 17:23:30|43586.3|43566.3|43586.3|43566.3|43586.3|43566.3|43586.3|43566.3|0
1635528220000|2021-10-29 17:23:40|43586.2|43566.2|43589.6|43569.6|43589.6|43569.6|43586.2|43566.2|2
1635528230000|2021-10-29 17:23:50|||||||||2
1635528240000|2021-10-29 17:24:00|43588.7|43568.7|43589.6|43569.6|43589.6|43569.6|43587.1|43567.1|8
1635528250000|2021-10-29 17:24:10|43591.2|43571.2|43592.1|43572.1|43592.1|43572.1|43591.2|43571.2|2
1635528260000|2021-10-29 17:24:20|43594.6|43574.6|43594.6|43574.6|43594.6|43574.6|43594.6|43574.6|1
1635528300000|2021-10-29 17:25:00|43596.2|43576.2|43597.1|43577.1|43597.1|43577.1|43594.6|43574.6|9
1635528310000|2021-10-29 17:25:10|43596.2|43576.2|43594.6|43574.6|43597.1|43577.1|43594.6|43574.6|2
1635528320000|2021-10-29 17:25:20|43595.4|43575.4|43597.1|43577.1|43597.1|43577.1|43595.4|43575.4|3
1635528330000|2021-10-29 17:25:30|43594.6|43574.6|43588.7|43568.7|43594.6|43574.6|43588.7|43568.7|7
1635528340000|2021-10-29 17:25:40|43591.2|43571.2|43586.2|43566.2|43591.2|43571.2|43586.2|43566.2|0
1635528350000|2021-10-29 17:25:50|43588.7|43568.7|43588.7|43568.7|43588.7|43568.7|43588.7|43568.7|1
1635528360000|2021-10-29 17:26:00|||||||||1
1635528370000|2021-10-29 17:26:10|||||||||2
1635528380000|2021-10-29 17:26:20|43587.9|43567.9|43588.7|43568.7|43588.7|43568.7|43586.2|43566.2|3
1635528390000|2021-10-29 17:26:30|43589.6|43569.6|43589.6|43569.6|43589.6|43569.6|43589.6|43569.6|0
1635528410000|2021-10-29 17:26:50|43588.7|43568.7|43588.7|43568.7|43588.7|43568.7|43588.7|43568.7|2
1635528420000|2021-10-29 17:27:00|43589.6|43569.6|43588.7|43568.7|43589.6|43569.6|43588.7|43568.7|1
1635528430000|2021-10-29 17:27:10|||||||||4
1635528440000|2021-10-29 17:27:20|43587.9|43567.9|43586.2|43566.2|43587.9|43567.9|43586.2|43566.2|0
1635528450000|2021-10-29 17:27:30|||||||||2
1635528460000|2021-10-29 17:27:40|||||||||3
1635528480000|2021-10-29 17:28:00|43585.4|43565.4|43586.2|43566.2|43586.2|43566.2|43585.4|43565.4|2
1635528490000|2021-10-29 17:28:10|43585.4|43565.4|43585.4|43565.4|43585.4|43565.4|43585.4|43565.4|2
1635528500000|2021-10-29 17:28:20|43582.9|43562.9|43582.9|43562.9|43582.9|43562.9|43582.9|43562.9|0
1635528510000|2021-10-29 17:28:30|43581.2|43561.2|43579.6|43559.6|43581.2|43561.2|43579.6|43559.6|3
1635528520000|2021-10-29 17:28:40|43582.1|43562.1|43579.6|43559.6|43582.1|43562.1|43579.6|43559.6|1
1635528530000|2021-10-29 17:28:50|43582.1|43562.1|43582.1|43562.1|43582.1|43562.1|43582.1|43562.1|2
1635528540000|2021-10-29 17:29:00|43583.7|43563.7|43584.6|43564.6|43584.6|43564.6|43583.7|43563.7|3
1635528550000|2021-10-29 17:29:10|43582.9|43562.9|43582.9|43562.9|43582.9|43562.9|43582.9|43562.9|2
1635528560000|2021-10-29 17:29:20|43584.6|43564.6|43589.6|43569.6|43589.6|43569.6|43584.6|43564.6|8
1635528570000|2021-10-29 17:29:30|43594.6|43574.6|43594.6|43574.6|43597.1|43577.1|43594.6|43574.6|3
1635528580000|2021-10-29 17:29:40|43596.2|43576.2|43594.6|43574.6|43596.2|43576.2|43594.6|43574.6|0
1635528590000|2021-10-29 17:29:50|43597.1|43577.1|43597.1|43577.1|43599.6|43579.6|43597.1|43577.1|2
1635528600000|2021-10-29 17:30:00|43596.2|43576.2|43598.7|43578.7|43598.7|43578.7|43593.7|43573.7|4
1635528610000|2021-10-29 17:30:10|43596.2|43576.2|43596.2|43576.2|43596.2|43576.2|43596.2|43576.2|0
1635528620000|2021-10-29 17:30:20|||||||||2
1635528640000|2021-10-29 17:30:40|43597.1|43577.1|43597.1|43577.1|43597.1|43577.1|43597.1|43577.1|1
1635528650000|2021-10-29 17:30:50|43596.2|43576.2|43596.2|43576.2|43596.2|43576.2|43596.2|43576.2|2
1635528670000|2021-10-29 17:31:10|43598.7|43578.7|43594.6|43574.6|43598.7|43578.7|43594.6|43574.6|5
1635528680000|2021-10-29 17:31:20|43596.2|43576.2|43602.1|43582.1|43602.1|43582.1|43596.2|43576.2|4
1635528690000|2021-10-29 17:31:30|43599.6|43579.6|43607.1|43587.1|43607.1|43587.1|43599.6|43579.6|10
1635528700000|2021-10-29 17:31:40|43608.7|43588.7|43607.1|43587.1|43608.7|43588.7|43607.1|43587.1|3
1635528710000|2021-10-29 17:31:50|43604.6|43584.6|43604.6|43584.6|43604.6|43584.6|43604.6|43584.6|3
1635528720000|2021-10-29 17:32:00|43607.1|43587.1|43607.1|43587.1|43607.1|43587.1|43607.1|43587.1|1
1635528740000|2021-10-29 17:32:20|43608.7|43588.7|43602.1|43582.1|43608.7|43588.7|43602.1|43582.1|3
1635528750000|2021-10-29 17:32:30|43599.6|43579.6|43594.6|43574.6|43599.6|43579.6|43594.6|43574.6|2
1635528760000|2021-10-29 17:32:40|43597.1|43577.1|43594.6|43574.6|43597.1|43577.1|43594.6|43574.6|0
1635528780000|2021-10-29 17:33:00|43597.1|43577.1|43594.6|43574.6|43597.1|43577.1|43594.6|43574.6|2
1635528790000|2021-10-29 17:33:10|43592.1|43572.1|43592.1|43572.1|43594.6|43574.6|43592.1|43572.1|1
1635528800000|2021-10-29 17:33:20|43589.6|43569.6|43586.2|43566.2|43589.6|43569.6|43586.2|43566.2|1
1635528810000|2021-10-29 17:33:30|43587.9|43567.9|43589.6|43569.6|43589.6|43569.6|43587.9|43567.9|3
1635528820000|2021-10-29 17:33:40|||||||||1
1635528830000|2021-10-29 17:33:50|43589.5|43569.5|43589.5|43569.5|43589.5|43569.5|43589.5|43569.5|2
1635528840000|2021-10-29 17:34:00|43587.9|43567.9|43589.5|43569.5|43589.5|43569.5|43587|43567|9
1635528850000|2021-10-29 17:34:10|43593.7|43573.7|43596.2|43576.2|43596.2|43576.2|43593.7|43573.7|11
1635528860000|2021-10-29 17:34:20|43597.9|43577.9|43599.5|43579.5|43599.5|43579.5|43597.9|43577.9|0
1635528870000|2021-10-29 17:34:30|43601.2|43581.2|43607|43587|43607.9|43587.9|43601.2|43581.2|6
1635528880000|2021-10-29 17:34:40|43607.9|43587.9|43609.5|43589.5|43609.5|43589.5|43604.5|43584.5|3
1635528890000|2021-10-29 17:34:50|43607.9|43587.9|43607|43587|43608.7|43588.7|43607|43587|2
1635528920000|2021-10-29 17:35:20|43609.5|43589.5|43609.5|43589.5|43609.5|43589.5|43609.5|43589.5|0
1635528930000|2021-10-29 17:35:30|43608.7|43588.7|43604.5|43584.5|43608.7|43588.7|43604.5|43584.5|2
1635528940000|2021-10-29 17:35:40|43607|43587|43607|43587|43607|43587|43604.5|43584.5|2
1635528950000|2021-10-29 17:35:50|43606.2|43586.2|43601.2|43581.2|43606.2|43586.2|43601.2|43581.2|9
1635528960000|2021-10-29 17:36:00|43599.5|43579.5|43597|43577|43599.5|43579.5|43595.4|43575.4|2
1635528970000|2021-10-29 17:36:10|43594.5|43574.5|43594.5|43574.5|43594.5|43574.5|43594.5|43574.5|2
1635528980000|2021-10-29 17:36:20|43589.5|43569.5|43593.7|43573.7|43593.7|43573.7|43589.5|43569.5|4
1635528990000|2021-10-29 17:36:30|43592|43572|43589.5|43569.5|43592|43572|43589.5|43569.5|1
1635529010000|2021-10-29 17:36:50|43588.7|43568.7|43587|43567|43588.7|43568.7|43587|43567|3
1635529020000|2021-10-29 17:37:00|43584.5|43564.5|43582.9|43562.9|43584.5|43564.5|43582.9|43562.9|4
1635529030000|2021-10-29 17:37:10|43579.5|43559.5|43584.5|43564.5|43584.5|43564.5|43579.5|43559.5|10
1635529040000|2021-10-29 17:37:20|43583.7|43563.7|43584.5|43564.5|43584.5|43564.5|43583.7|43563.7|1
1635529050000|2021-10-29 17:37:30|43582|43562|43582|43562|43584.5|43564.5|43582|43562|4
1635529060000|2021-10-29 17:37:40|43579.5|43559.5|43579.5|43559.5|43579.5|43559.5|43579.5|43559.5|0
1635529070000|2021-10-29 17:37:50|43581.2|43561.2|43584.5|43564.5|43584.5|43564.5|43581.2|43561.2|0
1635529090000|2021-10-29 17:38:10|43586.2|43566.2|43586.2|43566.2|43586.2|43566.2|43585.4|43565.4|2
1635529100000|2021-10-29 17:38:20|43582.9|43562.9|43582.9|43562.9|43582.9|43562.9|43582.9|43562.9|2
1635529110000|2021-10-29 17:38:30|43581.2|43561.2|43581.2|43561.2|43581.2|43561.2|43581.2|43561.2|1
1635529120000|2021-10-29 17:38:40|43579.5|43559.5|43570.4|43550.4|43579.5|43559.5|43568.7|43548.7|9
1635529130000|2021-10-29 17:38:50|43568.7|43548.7|43568.7|43548.7|43568.7|43548.7|43568.7|43548.7|0
1635529140000|2021-10-29 17:39:00|43571.2|43551.2|43571.2|43551.2|43571.2|43551.2|43571.2|43551.2|5
1635529160000|2021-10-29 17:39:20|43572|43552|43571.2|43551.2|43572|43552|43571.2|43551.2|4
1635529170000|2021-10-29 17:39:30|||||||||3
1635529180000|2021-10-29 17:39:40|43572|43552|43571.2|43551.2|43572|43552|43571.2|43551.2|1
1635529190000|2021-10-29 17:39:50|43570.4|43550.4|43567.9|43547.9|43570.4|43550.4|43567.9|43547.9|0
1635529200000|2021-10-29 17:40:00|43567.1|43547.1|43562.1|43542.1|43567.1|43547.1|43562.1|43542.1|6
1635529210000|2021-10-29 17:40:10|43558.7|43538.7|43556.2|43536.2|43558.7|43538.7|43555.4|43535.4|6
1635529220000|2021-10-29 17:40:20|43553.7|43533.7|43551.2|43531.2|43553.7|43533.7|43551.2|43531.2|0
1635529230000|2021-10-29 17:40:30|43552.9|43532.9|43553.7|43533.7|43556.2|43536.2|43552.9|43532.9|9
1635529240000|2021-10-29 17:40:40|43552.9|43532.9|43551.2|43531.2|43552.9|43532.9|43551.2|43531.2|1
1635529250000|2021-10-29 17:40:50|43548.7|43528.7|43543.7|43523.7|43548.7|43528.7|43543.7|43523.7|7
1635529260000|2021-10-29 17:41:00|43541.2|43521.2|43536.2|43516.2|43541.2|43521.2|43536.2|43516.2|7
1635529270000|2021-10-29 17:41:10|43537|43517|43539.5|43519.5|43539.5|43519.5|43537|43517|7
1635529280000|2021-10-29 17:41:20|||||||||2
1635529290000|2021-10-29 17:41:30|43536.2|43516.2|43534.5|43514.5|43536.2|43516.2|43534.5|43514.5|4
1635529300000|2021-10-29 17:41:40|||||||||1
1635529310000|2021-10-29 17:41:50|43537|43517|43536.2|43516.2|43537|43517|43534.5|43514.5|4
1635529320000|2021-10-29 17:42:00|43538.7|43518.7|43540.4|43520.4|43540.4|43520.4|43536.2|43516.2|6
1635529330000|2021-10-29 17:42:10|43542|43522|43554.5|43534.5|43554.5|43534.5|43542|43522|18
1635529340000|2021-10-29 17:42:20|43549.5|43529.5|43551.2|43531.2|43553.7|43533.7|43549.5|43529.5|6
1635529350000|2021-10-29 17:42:30|43546.2|43526.2|43546.2|43526.2|43546.2|43526.2|43546.2|43526.2|2
1635529380000|2021-10-29 17:43:00|43542.9|43522.9|43542.9|43522.9|43542.9|43522.9|43542.9|43522.9|0
1635529390000|2021-10-29 17:43:10|||||||||2
1635529400000|2021-10-29 17:43:20|43546.2|43526.2|43546.2|43526.2|43549.5|43529.5|43546.2|43526.2|6
1635529410000|2021-10-29 17:43:30|43548.7|43528.7|43548.7|43528.7|43551.2|43531.2|43548.7|43528.7|0
1635529420000|2021-10-29 17:43:40|43551.2|43531.2|43551.2|43531.2|43551.2|43531.2|43551.2|43531.2|1
1635529430000|2021-10-29 17:43:50|43548.7|43528.7|43548.7|43528.7|43548.7|43528.7|43548.7|43528.7|1
1635529440000|2021-10-29 17:44:00|43553.7|43533.7|43550.4|43530.4|43553.7|43533.7|43550.4|43530.4|3
1635529450000|2021-10-29 17:44:10|43549.5|43529.5|43551.2|43531.2|43551.2|43531.2|43548.7|43528.7|1
1635529460000|2021-10-29 17:44:20|43553.7|43533.7|43553.7|43533.7|43553.7|43533.7|43553.7|43533.7|2
1635529470000|2021-10-29 17:44:30|43551.2|43531.2|43551.2|43531.2|43551.2|43531.2|43551.2|43531.2|3
1635529480000|2021-10-29 17:44:40|||||||||1
1635529500000|2021-10-29 17:45:00|43552|43532|43549.5|43529.5|43552|43532|43549.5|43529.5|6
1635529510000|2021-10-29 17:45:10|43552|43532|43552|43532|43552|43532|43549.5|43529.5|5
1635529530000|2021-10-29 17:45:30|43549.5|43529.5|43552|43532|43554.5|43534.5|43549.5|43529.5|4
1635529540000|2021-10-29 17:45:40|||||||||1
1635529550000|2021-10-29 17:45:50|43551.2|43531.2|43548.7|43528.7|43551.2|43531.2|43548.7|43528.7|1
1635529560000|2021-10-29 17:46:00|43549.5|43529.5|43549.5|43529.5|43549.5|43529.5|43549.5|43529.5|0
1635529570000|2021-10-29 17:46:10|43547|43527|43547.8|43527.8|43547.8|43527.8|43547|43527|0
1635529590000|2021-10-29 17:46:30|43549.5|43529.5|43549.5|43529.5|43552.9|43532.9|43549.5|43529.5|7
1635529600000|2021-10-29 17:46:40|43547|43527|43542|43522|43547|43527|43542|43522|6
1635529610000|2021-10-29 17:46:50|43547|43527|43547|43527|43547|43527|43547|43527|3
1635529620000|2021-10-29 17:47:00|||||||||15
1635529630000|2021-10-29 17:47:10|43548.7|43528.7|43559.5|43539.5|43559.5|43539.5|43548.7|43528.7|2
1635529640000|2021-10-29 17:47:20|43562|43542|43562|43542|43562|43542|43562|43542|0
1635529650000|2021-10-29 17:47:30|43564.5|43544.5|43564.5|43544.5|43564.5|43544.5|43564.5|43544.5|6
1635529660000|2021-10-29 17:47:40|||||||||2
1635529670000|2021-10-29 17:47:50|43569.5|43549.5|43576.2|43556.2|43576.2|43556.2|43569.5|43549.5|6
1635529680000|2021-10-29 17:48:00|43573.7|43553.7|43573.7|43553.7|43576.2|43556.2|43572.8|43552.8|4
1635529690000|2021-10-29 17:48:10|43589.5|43569.5|43581.2|43561.2|43589.5|43569.5|43581.2|43561.2|16
1635529700000|2021-10-29 17:48:20|43583.7|43563.7|43583.7|43563.7|43583.7|43563.7|43583.7|43563.7|3
1635529720000|2021-10-29 17:48:40|43585.3|43565.3|43585.3|43565.3|43585.3|43565.3|43585.3|43565.3|0
1635529740000|2021-10-29 17:49:00|||||||||5
1635529760000|2021-10-29 17:49:20|43587|43567|43594.5|43574.5|43597|43577|43587|43567|7
1635529770000|2021-10-29 17:49:30|43593.7|43573.7|43593.7|43573.7|43596.2|43576.2|43593.7|43573.7|1
1635529800000|2021-10-29 17:50:00|||||||||2
1635529810000|2021-10-29 17:50:10|43591.2|43571.2|43591.2|43571.2|43591.2|43571.2|43591.2|43571.2|2
1635529830000|2021-10-29 17:50:30|43589.5|43569.5|43586.2|43566.2|43589.5|43569.5|43586.2|43566.2|3
1635529840000|2021-10-29 17:50:40|43588.7|43568.7|43588.7|43568.7|43588.7|43568.7|43588.7|43568.7|1
1635529850000|2021-10-29 17:50:50|||||||||4
1635529860000|2021-10-29 17:51:00|43587|43567|43583.7|43563.7|43587|43567|43583.7|43563.7|4
1635529870000|2021-10-29 17:51:10|43586.2|43566.2|43583.7|43563.7|43586.2|43566.2|43583.7|43563.7|2
1635529880000|2021-10-29 17:51:20|43584.5|43564.5|43583.7|43563.7|43585.3|43565.3|43583.7|43563.7|2
1635529890000|2021-10-29 17:51:30|43588.7|43568.7|43588.7|43568.7|43588.7|43568.7|43588.7|43568.7|0
1635529920000|2021-10-29 17:52:00|43585.3|43565.3|43583.7|43563.7|43585.3|43565.3|43583.7|43563.7|0
1635529930000|2021-10-29 17:52:10|43558.7|43538.7|43566.2|43546.2|43566.2|43546.2|43558.7|43538.7|7
1635529940000|2021-10-29 17:52:20|43564.5|43544.5|43563.7|43543.7|43564.5|43544.5|43563.7|43543.7|2
1635529950000|2021-10-29 17:52:30|43571.2|43551.2|43571.2|43551.2|43571.2|43551.2|43571.2|43551.2|2
1635529960000|2021-10-29 17:52:40|43572.8|43552.8|43576.2|43556.2|43576.2|43556.2|43572.8|43552.8|2
1635529970000|2021-10-29 17:52:50|43577|43557|43577.8|43557.8|43577.8|43557.8|43577|43557|0
1635529980000|2021-10-29 17:53:00|43576.2|43556.2|43576.2|43556.2|43576.2|43556.2|43576.2|43556.2|1
1635530000000|2021-10-29 17:53:20|43577.8|43557.8|43577.8|43557.8|43577.8|43557.8|43577.8|43557.8|0
1635530010000|2021-10-29 17:53:30|43574.5|43554.5|43574.5|43554.5|43574.5|43554.5|43574.5|43554.5|7
1635530020000|2021-10-29 17:53:40|43573.7|43553.7|43573.7|43553.7|43573.7|43553.7|43573.7|43553.7|0
1635530040000|2021-10-29 17:54:00|43573.6|43553.6|43567.8|43547.8|43573.6|43553.6|43567.8|43547.8|5
1635530050000|2021-10-29 17:54:10|43573.6|43553.6|43578.6|43558.6|43578.6|43558.6|43573.6|43553.6|13
1635530070000|2021-10-29 17:54:30|43579.5|43559.5|43583.6|43563.6|43583.6|43563.6|43579.5|43559.5|3
1635530080000|2021-10-29 17:54:40|43586.1|43566.1|43586.1|43566.1|43586.1|43566.1|43583.6|43563.6|1
1635530100000|2021-10-29 17:55:00|43588.6|43568.6|43583.6|43563.6|43588.6|43568.6|43583.6|43563.6|3
1635530110000|2021-10-29 17:55:10|||||||||1
1635530120000|2021-10-29 17:55:20|43586.1|43566.1|43586.1|43566.1|43586.1|43566.1|43586.1|43566.1|1
1635530160000|2021-10-29 17:56:00|43587|43567|43587|43567|43587|43567|43587|43567|2
1635530170000|2021-10-29 17:56:10|43588.6|43568.6|43588.6|43568.6|43588.6|43568.6|43588.6|43568.6|0
1635530190000|2021-10-29 17:56:30|43591.1|43571.1|43591.1|43571.1|43591.1|43571.1|43591.1|43571.1|4
1635530220000|2021-10-29 17:57:00|43593.6|43573.6|43593.6|43573.6|43593.6|43573.6|43593.6|43573.6|3
1635530240000|2021-10-29 17:57:20|||||||||5
1635530250000|2021-10-29 17:57:30|43591.1|43571.1|43591.1|43571.1|43591.1|43571.1|43591.1|43571.1|3
1635530260000|2021-10-29 17:57:40|43588.6|43568.6|43588.6|43568.6|43588.6|43568.6|43588.6|43568.6|2
1635530270000|2021-10-29 17:57:50|43587|43567|43584.4|43564.4|43587|43567|43584.4|43564.4|64
1635530280000|2021-10-29 17:58:00|43582.7|43562.7|43584.4|43564.4|43584.4|43564.4|43581.9|43561.9|1
1635530290000|2021-10-29 17:58:10|43583.6|43563.6|43581.9|43561.9|43583.6|43563.6|43581.9|43561.9|1
1635530300000|2021-10-29 17:58:20|||||||||1
1635530310000|2021-10-29 17:58:30|||||||||1
1635530320000|2021-10-29 17:58:40|43580.2|43560.2|43579.4|43559.4|43580.2|43560.2|43576.9|43556.9|1
1635530330000|2021-10-29 17:58:50|43578.6|43558.6|43581.1|43561.1|43581.1|43561.1|43578.6|43558.6|2
1635530340000|2021-10-29 17:59:00|43579.5|43559.5|43583.6|43563.6|43583.6|43563.6|43578.6|43558.6|12
1635530350000|2021-10-29 17:59:10|||||||||2
1635530360000|2021-10-29 17:59:20|43581.9|43561.9|43578.6|43558.6|43581.9|43561.9|43578.6|43558.6|5
1635530370000|2021-10-29 17:59:30|||||||||1
1635530390000|2021-10-29 17:59:50|||||||||4
1635530400000|2021-10-29 18:00:00|43576.9|43556.9|43571.1|43551.1|43576.9|43556.9|43571.1|43551.1|8
1635530410000|2021-10-29 18:00:10|43570.3|43550.3|43568.6|43548.6|43570.3|43550.3|43568.6|43548.6|0
1635530420000|2021-10-29 18:00:20|43571.1|43551.1|43573.6|43553.6|43573.6|43553.6|43571.1|43551.1|5
1635530440000|2021-10-29 18:00:40|43571.1|43551.1|43568.6|43548.6|43571.1|43551.1|43568.6|43548.6|3
1635530450000|2021-10-29 18:00:50|43573.6|43553.6|43573.6|43553.6|43573.6|43553.6|43573.6|43553.6|3
1635530460000|2021-10-29 18:01:00|||||||||1
1635530490000|2021-10-29 18:01:30|43571.9|43551.9|43568.6|43548.6|43571.9|43551.9|43568.6|43548.6|1
1635530520000|2021-10-29 18:02:00|43570.3|43550.3|43573.6|43553.6|43573.6|43553.6|43568.6|43548.6|3
1635530540000|2021-10-29 18:02:20|||||||||1
1635530580000|2021-10-29 18:03:00|43568.6|43548.6|43568.6|43548.6|43568.6|43548.6|43568.6|43548.6|3
1635530590000|2021-10-29 18:03:10|43570.3|43550.3|43570.3|43550.3|43570.3|43550.3|43570.3|43550.3|0
1635530600000|2021-10-29 18:03:20|||||||||2
1635530620000|2021-10-29 18:03:40|43571.1|43551.1|43571.1|43551.1|43571.1|43551.1|43571.1|43551.1|0
1635530630000|2021-10-29 18:03:50|43571.9|43551.9|43573.6|43553.6|43573.6|43553.6|43571.9|43551.9|1
1635530640000|2021-10-29 18:04:00|||||||||1
1635530690000|2021-10-29 18:04:50|43574.4|43554.4|43581.9|43561.9|43581.9|43561.9|43574.4|43554.4|3
1635530700000|2021-10-29 18:05:00|||||||||1
1635530710000|2021-10-29 18:05:10|43583.6|43563.6|43586.1|43566.1|43586.1|43566.1|43583.6|43563.6|3
1635530720000|2021-10-29 18:05:20|43588.6|43568.6|43588.6|43568.6|43588.6|43568.6|43588.6|43568.6|2
1635530730000|2021-10-29 18:05:30|43586.9|43566.9|43588.6|43568.6|43588.6|43568.6|43586.9|43566.9|6
1635530740000|2021-10-29 18:05:40|43584.4|43564.4|43581.9|43561.9|43584.4|43564.4|43581.9|43561.9|3
1635530750000|2021-10-29 18:05:50|43579.4|43559.4|43576.9|43556.9|43579.4|43559.4|43576.9|43556.9|0
1635530760000|2021-10-29 18:06:00|43577.7|43557.7|43576.9|43556.9|43579.4|43559.4|43576.9|43556.9|1
1635530770000|2021-10-29 18:06:10|43578.6|43558.6|43578.6|43558.6|43578.6|43558.6|43578.6|43558.6|0
1635530790000|2021-10-29 18:06:30|43576.9|43556.9|43576.9|43556.9|43576.9|43556.9|43576.9|43556.9|2
1635530830000|2021-10-29 18:07:10|43576.1|43556.1|43576.1|43556.1|43576.1|43556.1|43576.1|43556.1|1
1635530840000|2021-10-29 18:07:20|||||||||1
1635530850000|2021-10-29 18:07:30|43575.3|43555.3|43575.3|43555.3|43575.3|43555.3|43575.3|43555.3|1
1635530860000|2021-10-29 18:07:40|43574.4|43554.4|43574.4|43554.4|43574.4|43554.4|43574.4|43554.4|6
1635530870000|2021-10-29 18:07:50|||||||||1
1635530880000|2021-10-29 18:08:00|43576.1|43556.1|43578.6|43558.6|43578.6|43558.6|43576.1|43556.1|0
1635530890000|2021-10-29 18:08:10|43576.9|43556.9|43576.9|43556.9|43576.9|43556.9|43576.9|43556.9|1
1635530900000|2021-10-29 18:08:20|43579.4|43559.4|43581.9|43561.9|43581.9|43561.9|43579.4|43559.4|0
1635530920000|2021-10-29 18:08:40|43586.1|43566.1|43588.6|43568.6|43588.6|43568.6|43586.1|43566.1|5
1635530940000|2021-10-29 18:09:00|||||||||1
1635530960000|2021-10-29 18:09:20|43589.4|43569.4|43591.9|43571.9|43591.9|43571.9|43589.4|43569.4|3
1635530970000|2021-10-29 18:09:30|43588.6|43568.6|43588.6|43568.6|43588.6|43568.6|43588.6|43568.6|2
1635530980000|2021-10-29 18:09:40|43587.8|43567.8|43587.8|43567.8|43588.6|43568.6|43586.1|43566.1|2
1635530990000|2021-10-29 18:09:50|43586.9|43566.9|43586.1|43566.1|43588.6|43568.6|43586.1|43566.1|1
1635531000000|2021-10-29 18:10:00|||||||||2
1635531020000|2021-10-29 18:10:20|43585.3|43565.3|43586.1|43566.1|43586.1|43566.1|43585.3|43565.3|2
1635531030000|2021-10-29 18:10:30|43585.3|43565.3|43585.3|43565.3|43585.3|43565.3|43585.3|43565.3|2
1635531040000|2021-10-29 18:10:40|43582.8|43562.8|43582.8|43562.8|43582.8|43562.8|43582.8|43562.8|0
1635531050000|2021-10-29 18:10:50|43579.4|43559.4|43576.9|43556.9|43579.4|43559.4|43576.9|43556.9|1
1635531060000|2021-10-29 18:11:00|||||||||3
1635531080000|2021-10-29 18:11:20|||||||||2
1635531090000|2021-10-29 18:11:30|43578.5|43558.5|43578.5|43558.5|43578.5|43558.5|43578.5|43558.5|0
1635531100000|2021-10-29 18:11:40|43579.4|43559.4|43581|43561|43581|43561|43579.4|43559.4|3
1635531110000|2021-10-29 18:11:50|43580.2|43560.2|43580.2|43560.2|43580.2|43560.2|43580.2|43560.2|1
1635531120000|2021-10-29 18:12:00|43578.5|43558.5|43576|43556|43578.5|43558.5|43576|43556|6
1635531140000|2021-10-29 18:12:20|43578.5|43558.5|43578.5|43558.5|43578.5|43558.5|43578.5|43558.5|4
1635531150000|2021-10-29 18:12:30|43576|43556|43576|43556|43576|43556|43576|43556|6
1635531160000|2021-10-29 18:12:40|43572.7|43552.7|43569.4|43549.4|43572.7|43552.7|43569.4|43549.4|9
1635531170000|2021-10-29 18:12:50|43568.6|43548.6|43568.6|43548.6|43569.4|43549.4|43566.9|43546.9|6
1635531180000|2021-10-29 18:13:00|43566.1|43546.1|43569.4|43549.4|43569.4|43549.4|43566.1|43546.1|2
1635531190000|2021-10-29 18:13:10|||||||||1
1635531210000|2021-10-29 18:13:30|43568.6|43548.6|43568.6|43548.6|43568.6|43548.6|43568.6|43548.6|3
1635531220000|2021-10-29 18:13:40|43566.9|43546.9|43564.4|43544.4|43566.9|43546.9|43564.4|43544.4|0
1635531230000|2021-10-29 18:13:50|||||||||1
1635531240000|2021-10-29 18:14:00|43565.2|43545.2|43565.2|43545.2|43566.9|43546.9|43564.4|43544.4|4
1635531250000|2021-10-29 18:14:10|43563.5|43543.5|43563.5|43543.5|43563.5|43543.5|43563.5|43543.5|0
1635531280000|2021-10-29 18:14:40|43568.5|43548.5|43568.5|43548.5|43568.5|43548.5|43568.5|43548.5|1
1635531290000|2021-10-29 18:14:50|43569.4|43549.4|43569.4|43549.4|43569.4|43549.4|43569.4|43549.4|4
1635531300000|2021-10-29 18:15:00|||||||||3
1635531310000|2021-10-29 18:15:10|||||||||1
1635531320000|2021-10-29 18:15:20|||||||||1
1635531330000|2021-10-29 18:15:30|43571|43551|43567.7|43547.7|43571|43551|43567.7|43547.7|8
1635531340000|2021-10-29 18:15:40|43566.1|43546.1|43561.9|43541.9|43566.1|43546.1|43561.9|43541.9|8
1635531350000|2021-10-29 18:15:50|43555.2|43535.2|43549.4|43529.4|43555.2|43535.2|43549.4|43529.4|14
1635531360000|2021-10-29 18:16:00|43551.1|43531.1|43551.9|43531.9|43551.9|43531.9|43551.1|43531.1|0
1635531370000|2021-10-29 18:16:10|43553.6|43533.6|43553.6|43533.6|43553.6|43533.6|43553.6|43533.6|0
1635531380000|2021-10-29 18:16:20|43550.2|43530.2|43550.2|43530.2|43551.9|43531.9|43550.2|43530.2|4
1635531400000|2021-10-29 18:16:40|43551|43531|43552.7|43532.7|43552.7|43532.7|43551|43531|0
1635531410000|2021-10-29 18:16:50|43555.2|43535.2|43555.2|43535.2|43555.2|43535.2|43552.7|43532.7|1
1635531430000|2021-10-29 18:17:10|43557.7|43537.7|43557.7|43537.7|43557.7|43537.7|43557.7|43537.7|0
1635531440000|2021-10-29 18:17:20|43555.2|43535.2|43555.2|43535.2|43555.2|43535.2|43555.2|43535.2|2
1635531450000|2021-10-29 18:17:30|||||||||1
1635531470000|2021-10-29 18:17:50|43557.7|43537.7|43557.7|43537.7|43557.7|43537.7|43557.7|43537.7|0
1635531480000|2021-10-29 18:18:00|||||||||1
1635531490000|2021-10-29 18:18:10|43560.2|43540.2|43560.2|43540.2|43560.2|43540.2|43560.2|43540.2|0
1635531500000|2021-10-29 18:18:20|43562.7|43542.7|43560.2|43540.2|43562.7|43542.7|43560.2|43540.2|2
1635531520000|2021-10-29 18:18:40|43557.7|43537.7|43557.7|43537.7|43557.7|43537.7|43557.7|43537.7|4
1635531530000|2021-10-29 18:18:50|43556|43536|43555.2|43535.2|43556|43536|43555.2|43535.2|0
1635531540000|2021-10-29 18:19:00|||||||||1
1635531550000|2021-10-29 18:19:10|||||||||1
1635531560000|2021-10-29 18:19:20|43552.7|43532.7|43555.2|43535.2|43555.2|43535.2|43552.7|43532.7|0
1635531570000|2021-10-29 18:19:30|43554.4|43534.4|43552.7|43532.7|43555.2|43535.2|43552.7|43532.7|0
1635531600000|2021-10-29 18:20:00|43555.2|43535.2|43555.2|43535.2|43555.2|43535.2|43555.2|43535.2|1
1635531630000|2021-10-29 18:20:30|43551|43531|43551|43531|43551|43531|43551|43531|0
1635531640000|2021-10-29 18:20:40|||||||||1
1635531650000|2021-10-29 18:20:50|43550.2|43530.2|43550.2|43530.2|43550.2|43530.2|43550.2|43530.2|7
1635531670000|2021-10-29 18:21:10|43548.5|43528.5|43547.7|43527.7|43548.5|43528.5|43547.7|43527.7|0
1635531690000|2021-10-29 18:21:30|43546|43526|43546|43526|43546|43526|43546|43526|3
1635531700000|2021-10-29 18:21:40|43547.7|43527.7|43548.5|43528.5|43548.5|43528.5|43547.7|43527.7|1
1635531710000|2021-10-29 18:21:50|||||||||1
1635531720000|2021-10-29 18:22:00|||||||||4
1635531730000|2021-10-29 18:22:10|43546.9|43526.9|43550.2|43530.2|43550.2|43530.2|43546.9|43526.9|0
1635531740000|2021-10-29 18:22:20|43547.7|43527.7|43546.9|43526.9|43547.7|43527.7|43546.9|43526.9|0
1635531750000|2021-10-29 18:22:30|43545.2|43525.2|43540.2|43520.2|43545.2|43525.2|43540.2|43520.2|6
1635531760000|2021-10-29 18:22:40|43536|43516|43532.7|43512.7|43536|43516|43532.7|43512.7|2
1635531770000|2021-10-29 18:22:50|43535.2|43515.2|43536|43516|43536|43516|43535.2|43515.2|6
1635531780000|2021-10-29 18:23:00|43536.8|43516.8|43541|43521|43541|43521|43536.8|43516.8|0
1635531800000|2021-10-29 18:23:20|43539.3|43519.3|43538.5|43518.5|43539.3|43519.3|43538.5|43518.5|1
1635531810000|2021-10-29 18:23:30|||||||||1
1635531820000|2021-10-29 18:23:40|43541|43521|43538.5|43518.5|43541|43521|43538.5|43518.5|2
1635531840000|2021-10-29 18:24:00|43539.3|43519.3|43541|43521|43541|43521|43536|43516|6
1635531850000|2021-10-29 18:24:10|43542.7|43522.7|43543.5|43523.5|43543.5|43523.5|43542.7|43522.7|1
1635531890000|2021-10-29 18:24:50|43541|43521|43543.5|43523.5|43543.5|43523.5|43541|43521|2
1635531910000|2021-10-29 18:25:10|43548.5|43528.5|43546.8|43526.8|43548.5|43528.5|43546.8|43526.8|1
1635531920000|2021-10-29 18:25:20|43543.5|43523.5|43543.5|43523.5|43543.5|43523.5|43543.5|43523.5|2
1635531930000|2021-10-29 18:25:30|43541|43521|43541|43521|43541|43521|43541|43521|2
1635531940000|2021-10-29 18:25:40|43539.3|43519.3|43533.5|43513.5|43539.3|43519.3|43533.5|43513.5|0
1635531950000|2021-10-29 18:25:50|43532.7|43512.7|43531|43511|43532.7|43512.7|43531|43511|1
1635531980000|2021-10-29 18:26:20|43533.5|43513.5|43532.7|43512.7|43533.5|43513.5|43531|43511|8
1635531990000|2021-10-29 18:26:30|43531|43511|43528.5|43508.5|43531|43511|43528.5|43508.5|4
1635532010000|2021-10-29 18:26:50|43526|43506|43526|43506|43526|43506|43526|43506|4
1635532020000|2021-10-29 18:27:00|43523.5|43503.5|43523.5|43503.5|43523.5|43503.5|43523.5|43503.5|0
1635532030000|2021-10-29 18:27:10|43527.7|43507.7|43528.5|43508.5|43528.5|43508.5|43527.7|43507.7|0
1635532040000|2021-10-29 18:27:20|43527.7|43507.7|43528.5|43508.5|43528.5|43508.5|43527.7|43507.7|2
1635532080000|2021-10-29 18:28:00|43526|43506|43526.8|43506.8|43526.8|43506.8|43526|43506|0
1635532090000|2021-10-29 18:28:10|43528.5|43508.5|43528.5|43508.5|43528.5|43508.5|43526|43506|0
1635532100000|2021-10-29 18:28:20|43526|43506|43528.5|43508.5|43528.5|43508.5|43526|43506|2
1635532120000|2021-10-29 18:28:40|43526.8|43506.8|43528.5|43508.5|43528.5|43508.5|43526|43506|7
1635532130000|2021-10-29 18:28:50|43526.8|43506.8|43528.5|43508.5|43528.5|43508.5|43526.8|43506.8|2
1635532170000|2021-10-29 18:29:30|43527.7|43507.7|43525.2|43505.2|43527.7|43507.7|43525.2|43505.2|2
1635532180000|2021-10-29 18:29:40|43523.5|43503.5|43523.5|43503.5|43523.5|43503.5|43523.5|43503.5|2
1635532200000|2021-10-29 18:30:00|43521|43501|43518.5|43498.5|43521|43501|43518.5|43498.5|2
1635532210000|2021-10-29 18:30:10|43516|43496|43508.5|43488.5|43516|43496|43508.5|43488.5|4
1635532220000|2021-10-29 18:30:20|43509.3|43489.3|43508.5|43488.5|43511|43491|43508.5|43488.5|1
1635532230000|2021-10-29 18:30:30|43506|43486|43506|43486|43506|43486|43506|43486|3
1635532240000|2021-10-29 18:30:40|43504.3|43484.3|43503.5|43483.5|43504.3|43484.3|43503.5|43483.5|3
1635532250000|2021-10-29 18:30:50|||||||||2
1635532260000|2021-10-29 18:31:00|43502.7|43482.7|43501.8|43481.8|43502.7|43482.7|43500.1|43480.1|52
1635532290000|2021-10-29 18:31:30|||||||||1
1635532310000|2021-10-29 18:31:50|43501|43481|43501|43481|43501|43481|43501|43481|1
1635532320000|2021-10-29 18:32:00|43501.8|43481.8|43500.1|43480.1|43501.8|43481.8|43500.1|43480.1|0
1635532330000|2021-10-29 18:32:10|43501.8|43481.8|43502.6|43482.6|43502.6|43482.6|43501.8|43481.8|3
1635532340000|2021-10-29 18:32:20|43504.3|43484.3|43504.3|43484.3|43504.3|43484.3|43504.3|43484.3|3
1635532350000|2021-10-29 18:32:30|43506|43486|43512.6|43492.6|43512.6|43492.6|43506|43486|3
1635532380000|2021-10-29 18:33:00|43511.8|43491.8|43511.8|43491.8|43511.8|43491.8|43511.8|43491.8|1
1635532390000|2021-10-29 18:33:10|43511|43491|43506.8|43486.8|43511|43491|43506.8|43486.8|0
1635532410000|2021-10-29 18:33:30|43505.1|43485.1|43506|43486|43506|43486|43503.5|43483.5|1
1635532420000|2021-10-29 18:33:40|43503.5|43483.5|43503.5|43483.5|43503.5|43483.5|43503.5|43483.5|1
1635532440000|2021-10-29 18:34:00|43501.8|43481.8|43501.8|43481.8|43501.8|43481.8|43501.8|43481.8|1
1635532460000|2021-10-29 18:34:20|43501|43481|43499.3|43479.3|43501|43481|43499.3|43479.3|0
1635532470000|2021-10-29 18:34:30|43501.8|43481.8|43501.8|43481.8|43501.8|43481.8|43501.8|43481.8|4
1635532500000|2021-10-29 18:35:00|43504.3|43484.3|43509.3|43489.3|43509.3|43489.3|43504.3|43484.3|2
1635532510000|2021-10-29 18:35:10|43510.1|43490.1|43510.1|43490.1|43510.1|43490.1|43510.1|43490.1|3
1635532520000|2021-10-29 18:35:20|43515.1|43495.1|43515.1|43495.1|43515.1|43495.1|43515.1|43495.1|5
1635532540000|2021-10-29 18:35:40|43513.5|43493.5|43513.5|43493.5|43513.5|43493.5|43513.5|43493.5|4
1635532570000|2021-10-29 18:36:10|43511.8|43491.8|43512.6|43492.6|43512.6|43492.6|43511.8|43491.8|1
1635532610000|2021-10-29 18:36:50|||||||||1
1635532620000|2021-10-29 18:37:00|43513.4|43493.4|43517.6|43497.6|43517.6|43497.6|43513.4|43493.4|10
1635532630000|2021-10-29 18:37:10|||||||||2
1635532640000|2021-10-29 18:37:20|43520.9|43500.9|43520.9|43500.9|43520.9|43500.9|43520.9|43500.9|1
1635532670000|2021-10-29 18:37:50|||||||||4
1635532680000|2021-10-29 18:38:00|43524.3|43504.3|43524.3|43504.3|43524.3|43504.3|43524.3|43504.3|4
1635532700000|2021-10-29 18:38:20|43526.8|43506.8|43528.4|43508.4|43528.4|43508.4|43526.8|43506.8|5
1635532710000|2021-10-29 18:38:30|||||||||1
1635532720000|2021-10-29 18:38:40|43530.1|43510.1|43530.1|43510.1|43530.1|43510.1|43530.1|43510.1|3
1635532730000|2021-10-29 18:38:50|43529.3|43509.3|43529.3|43509.3|43529.3|43509.3|43529.3|43509.3|4
1635532780000|2021-10-29 18:39:40|43526.8|43506.8|43526.8|43506.8|43526.8|43506.8|43526.8|43506.8|0
1635532790000|2021-10-29 18:39:50|43526|43506|43526|43506|43526|43506|43526|43506|0
1635532800000|2021-10-29 18:40:00|43526.8|43506.8|43526.8|43506.8|43526.8|43506.8|43526.8|43506.8|1
1635532810000|2021-10-29 18:40:10|43523.4|43503.4|43525.9|43505.9|43525.9|43505.9|43523.4|43503.4|6
1635532830000|2021-10-29 18:40:30|43526.8|43506.8|43529.3|43509.3|43529.3|43509.3|43526.8|43506.8|0
1635532850000|2021-10-29 18:40:50|||||||||1
1635532860000|2021-10-29 18:41:00|43528.4|43508.4|43528.4|43508.4|43528.4|43508.4|43528.4|43508.4|2
1635532880000|2021-10-29 18:41:20|43529.3|43509.3|43529.3|43509.3|43529.3|43509.3|43529.3|43509.3|0
1635532890000|2021-10-29 18:41:30|43530.9|43510.9|43526.8|43506.8|43532.6|43512.6|43526.8|43506.8|2
1635532910000|2021-10-29 18:41:50|43525.9|43505.9|43525.9|43505.9|43525.9|43505.9|43525.9|43505.9|1
1635532970000|2021-10-29 18:42:50|||||||||2
1635532980000|2021-10-29 18:43:00|||||||||4
1635532990000|2021-10-29 18:43:10|||||||||2
1635533020000|2021-10-29 18:43:40|||||||||2
1635533030000|2021-10-29 18:43:50|43524.2|43504.2|43524.2|43504.2|43524.2|43504.2|43524.2|43504.2|2
1635533040000|2021-10-29 18:44:00|43520.1|43500.1|43520.1|43500.1|43520.1|43500.1|43520.1|43500.1|1
1635533080000|2021-10-29 18:44:40|43518.4|43498.4|43518.4|43498.4|43518.4|43498.4|43518.4|43498.4|3
1635533100000|2021-10-29 18:45:00|43519.2|43499.2|43519.2|43499.2|43519.2|43499.2|43519.2|43499.2|0
1635533110000|2021-10-29 18:45:10|43518.4|43498.4|43518.4|43498.4|43518.4|43498.4|43518.4|43498.4|0
1635533120000|2021-10-29 18:45:20|||||||||7
1635533130000|2021-10-29 18:45:30|43514.2|43494.2|43514.2|43494.2|43514.2|43494.2|43514.2|43494.2|3
1635533140000|2021-10-29 18:45:40|43508.4|43488.4|43508.4|43488.4|43508.4|43488.4|43508.4|43488.4|3
1635533150000|2021-10-29 18:45:50|||||||||3
1635533160000|2021-10-29 18:46:00|43498.4|43478.4|43494.2|43474.2|43498.4|43478.4|43494.2|43474.2|10
1635533170000|2021-10-29 18:46:10|43491.7|43471.7|43491.7|43471.7|43491.7|43471.7|43491.7|43471.7|0
1635533180000|2021-10-29 18:46:20|43490.9|43470.9|43487.6|43467.6|43490.9|43470.9|43487.6|43467.6|13
1635533190000|2021-10-29 18:46:30|43485.1|43465.1|43487.6|43467.6|43487.6|43467.6|43485.1|43465.1|0
1635533200000|2021-10-29 18:46:40|43485.1|43465.1|43485.1|43465.1|43485.1|43465.1|43485.1|43465.1|6
1635533210000|2021-10-29 18:46:50|43485.9|43465.9|43485.9|43465.9|43485.9|43465.9|43485.9|43465.9|9
1635533220000|2021-10-29 18:47:00|||||||||2
1635533230000|2021-10-29 18:47:10|43486.7|43466.7|43486.7|43466.7|43486.7|43466.7|43486.7|43466.7|5
1635533250000|2021-10-29 18:47:30|43488.4|43468.4|43490.9|43470.9|43490.9|43470.9|43488.4|43468.4|0
1635533280000|2021-10-29 18:48:00|43493.4|43473.4|43493.4|43473.4|43493.4|43473.4|43493.4|43473.4|0
1635533300000|2021-10-29 18:48:20|43495.9|43475.9|43495.9|43475.9|43495.9|43475.9|43495.9|43475.9|5
1635533310000|2021-10-29 18:48:30|43498.4|43478.4|43498.4|43478.4|43498.4|43478.4|43498.4|43478.4|2
1635533320000|2021-10-29 18:48:40|43500.1|43480.1|43505.9|43485.9|43505.9|43485.9|43500.1|43480.1|2
1635533330000|2021-10-29 18:48:50|43506.7|43486.7|43505.9|43485.9|43508.4|43488.4|43505.9|43485.9|0
1635533340000|2021-10-29 18:49:00|||||||||1
1635533350000|2021-10-29 18:49:10|43503.4|43483.4|43503.4|43483.4|43503.4|43483.4|43503.4|43483.4|1
1635533380000|2021-10-29 18:49:40|||||||||1
1635533390000|2021-10-29 18:49:50|43505.9|43485.9|43503.4|43483.4|43505.9|43485.9|43503.4|43483.4|2
1635533400000|2021-10-29 18:50:00|43500.9|43480.9|43500.9|43480.9|43500.9|43480.9|43500.9|43480.9|1
1635533410000|2021-10-29 18:50:10|||||||||3
1635533420000|2021-10-29 18:50:20|43507.6|43487.6|43515.9|43495.9|43515.9|43495.9|43507.6|43487.6|7
1635533430000|2021-10-29 18:50:30|43518.4|43498.4|43518.4|43498.4|43518.4|43498.4|43518.4|43498.4|1
1635533440000|2021-10-29 18:50:40|43517.6|43497.6|43517.6|43497.6|43517.6|43497.6|43517.6|43497.6|1
1635533450000|2021-10-29 18:50:50|43515.9|43495.9|43515.9|43495.9|43515.9|43495.9|43515.9|43495.9|0
1635533460000|2021-10-29 18:51:00|43516.8|43496.8|43518.4|43498.4|43518.4|43498.4|43516.8|43496.8|1
1635533500000|2021-10-29 18:51:40|43520.1|43500.1|43520.1|43500.1|43520.1|43500.1|43520.1|43500.1|1
1635533510000|2021-10-29 18:51:50|43518.4|43498.4|43518.4|43498.4|43518.4|43498.4|43518.4|43498.4|0
1635533520000|2021-10-29 18:52:00|43520.1|43500.1|43519.3|43499.3|43520.9|43500.9|43519.3|43499.3|0
1635533530000|2021-10-29 18:52:10|43520.9|43500.9|43521.8|43501.8|43521.8|43501.8|43520.9|43500.9|2
1635533540000|2021-10-29 18:52:20|43522.6|43502.6|43528.4|43508.4|43528.4|43508.4|43522.6|43502.6|8
1635533550000|2021-10-29 18:52:30|43529.2|43509.2|43530.9|43510.9|43530.9|43510.9|43529.2|43509.2|3
1635533560000|2021-10-29 18:52:40|43533.4|43513.4|43535.9|43515.9|43535.9|43515.9|43533.4|43513.4|2
1635533570000|2021-10-29 18:52:50|43538.4|43518.4|43538.4|43518.4|43538.4|43518.4|43538.4|43518.4|3
1635533580000|2021-10-29 18:53:00|||||||||2
1635533590000|2021-10-29 18:53:10|43535.9|43515.9|43535.9|43515.9|43535.9|43515.9|43535.9|43515.9|2
1635533600000|2021-10-29 18:53:20|43538.4|43518.4|43538.4|43518.4|43538.4|43518.4|43538.4|43518.4|1
1635533610000|2021-10-29 18:53:30|43535.9|43515.9|43535.9|43515.9|43535.9|43515.9|43535.9|43515.9|1
1635533620000|2021-10-29 18:53:40|43535.1|43515.1|43535.1|43515.1|43535.1|43515.1|43535.1|43515.1|0
1635533640000|2021-10-29 18:54:00|43533.4|43513.4|43533.4|43513.4|43533.4|43513.4|43533.4|43513.4|0
1635533740000|2021-10-29 18:55:40|43530.9|43510.9|43526.8|43506.8|43530.9|43510.9|43526.8|43506.8|1
1635533770000|2021-10-29 18:56:10|43527.6|43507.6|43526.8|43506.8|43527.6|43507.6|43526.8|43506.8|1
1635533790000|2021-10-29 18:56:30|43524.3|43504.3|43522.6|43502.6|43524.3|43504.3|43522.6|43502.6|0
1635533800000|2021-10-29 18:56:40|43525.1|43505.1|43525.1|43505.1|43525.1|43505.1|43525.1|43505.1|5
1635533810000|2021-10-29 18:56:50|43525.9|43505.9|43525.9|43505.9|43525.9|43505.9|43523.4|43503.4|1
1635533840000|2021-10-29 18:57:20|43520.9|43500.9|43523.4|43503.4|43523.4|43503.4|43520.9|43500.9|2
1635533850000|2021-10-29 18:57:30|43520.9|43500.9|43519.3|43499.3|43520.9|43500.9|43519.3|43499.3|2
1635533880000|2021-10-29 18:58:00|||||||||1
1635533900000|2021-10-29 18:58:20|43520.1|43500.1|43520.1|43500.1|43520.1|43500.1|43520.1|43500.1|0
1635533910000|2021-10-29 18:58:30|43521.8|43501.8|43521.8|43501.8|43521.8|43501.8|43521.8|43501.8|0
1635533940000|2021-10-29 18:59:00|43519.3|43499.3|43521.7|43501.7|43521.7|43501.7|43518.4|43498.4|0
1635533980000|2021-10-29 18:59:40|43522.6|43502.6|43524.2|43504.2|43524.2|43504.2|43522.6|43502.6|0
1635533990000|2021-10-29 18:59:50|43522.6|43502.6|43525.1|43505.1|43525.1|43505.1|43522.6|43502.6|3
1635534000000|2021-10-29 19:00:00|43523.4|43503.4|43525.1|43505.1|43525.1|43505.1|43522.6|43502.6|2
1635534020000|2021-10-29 19:00:20|43524.2|43504.2|43522.6|43502.6|43524.2|43504.2|43522.6|43502.6|1
1635534040000|2021-10-29 19:00:40|43524.2|43504.2|43524.2|43504.2|43524.2|43504.2|43524.2|43504.2|0
1635534050000|2021-10-29 19:00:50|43522.6|43502.6|43522.6|43502.6|43522.6|43502.6|43522.6|43502.6|1
1635534080000|2021-10-29 19:01:20|||||||||1
1635534090000|2021-10-29 19:01:30|43525.9|43505.9|43529.2|43509.2|43529.2|43509.2|43525.9|43505.9|1
1635534100000|2021-10-29 19:01:40|||||||||2
1635534120000|2021-10-29 19:02:00|43527.6|43507.6|43524.2|43504.2|43527.6|43507.6|43524.2|43504.2|4
1635534150000|2021-10-29 19:02:30|43521.7|43501.7|43524.2|43504.2|43524.2|43504.2|43521.7|43501.7|0
1635534170000|2021-10-29 19:02:50|43523.4|43503.4|43523.4|43503.4|43523.4|43503.4|43523.4|43503.4|5
1635534210000|2021-10-29 19:03:30|43520.9|43500.9|43521.7|43501.7|43521.7|43501.7|43520.9|43500.9|1
1635534220000|2021-10-29 19:03:40|43523.4|43503.4|43523.4|43503.4|43523.4|43503.4|43523.4|43503.4|0
1635534260000|2021-10-29 19:04:20|43524.2|43504.2|43525.9|43505.9|43525.9|43505.9|43524.2|43504.2|0
1635534310000|2021-10-29 19:05:10|43526.7|43506.7|43526.7|43506.7|43526.7|43506.7|43526.7|43506.7|2
1635534330000|2021-10-29 19:05:30|43527.6|43507.6|43527.6|43507.6|43527.6|43507.6|43527.6|43507.6|0
1635534340000|2021-10-29 19:05:40|43530.1|43510.1|43532.6|43512.6|43532.6|43512.6|43530.1|43510.1|2
1635534350000|2021-10-29 19:05:50|||||||||2
1635534360000|2021-10-29 19:06:00|||||||||2
1635534370000|2021-10-29 19:06:10|||||||||1
1635534450000|2021-10-29 19:07:30|43534.2|43514.2|43536.7|43516.7|43536.7|43516.7|43534.2|43514.2|1
1635534460000|2021-10-29 19:07:40|||||||||4
1635534470000|2021-10-29 19:07:50|||||||||1
1635534490000|2021-10-29 19:08:10|43537.5|43517.5|43537.5|43517.5|43537.5|43517.5|43537.5|43517.5|0
1635534510000|2021-10-29 19:08:30|43541.7|43521.7|43541.7|43521.7|43541.7|43521.7|43541.7|43521.7|10
1635534520000|2021-10-29 19:08:40|43539.2|43519.2|43541.7|43521.7|43541.7|43521.7|43539.2|43519.2|1
1635534530000|2021-10-29 19:08:50|43543.4|43523.4|43543.4|43523.4|43543.4|43523.4|43543.4|43523.4|0
1635534540000|2021-10-29 19:09:00|43545.9|43525.9|43543.4|43523.4|43545.9|43525.9|43543.4|43523.4|1
1635534550000|2021-10-29 19:09:10|43540.9|43520.9|43540.9|43520.9|43540.9|43520.9|43540.9|43520.9|3
1635534560000|2021-10-29 19:09:20|43540.1|43520.1|43537.6|43517.6|43540.1|43520.1|43537.6|43517.6|2
1635534580000|2021-10-29 19:09:40|43536.8|43516.8|43535.1|43515.1|43536.8|43516.8|43535.1|43515.1|0
1635534590000|2021-10-29 19:09:50|43537.6|43517.6|43536.8|43516.8|43537.6|43517.6|43536.8|43516.8|1
1635534620000|2021-10-29 19:10:20|43534.3|43514.3|43537.6|43517.6|43537.6|43517.6|43534.3|43514.3|1
1635534690000|2021-10-29 19:11:30|43540.1|43520.1|43540.1|43520.1|43540.1|43520.1|43540.1|43520.1|0
1635534700000|2021-10-29 19:11:40|||||||||1
1635534720000|2021-10-29 19:12:00|43541.8|43521.8|43541.8|43521.8|43543.4|43523.4|43541.8|43521.8|4
1635534730000|2021-10-29 19:12:10|43544.3|43524.3|43545.9|43525.9|43545.9|43525.9|43542.6|43522.6|4
1635534740000|2021-10-29 19:12:20|43548.4|43528.4|43548.4|43528.4|43548.4|43528.4|43548.4|43528.4|1
1635534750000|2021-10-29 19:12:30|43547.6|43527.6|43545.1|43525.1|43547.6|43527.6|43545.1|43525.1|3
1635534780000|2021-10-29 19:13:00|||||||||1
1635534790000|2021-10-29 19:13:10|43544.3|43524.3|43543.4|43523.4|43545.9|43525.9|43543.4|43523.4|7
1635534830000|2021-10-29 19:13:50|43541.8|43521.8|43541.8|43521.8|43541.8|43521.8|43541.8|43521.8|0
1635534840000|2021-10-29 19:14:00|43543.4|43523.4|43545.9|43525.9|43545.9|43525.9|43543.4|43523.4|6
1635534850000|2021-10-29 19:14:10|43546.8|43526.8|43548.4|43528.4|43548.4|43528.4|43546.8|43526.8|0
1635534870000|2021-10-29 19:14:30|43550.9|43530.9|43550.9|43530.9|43550.9|43530.9|43550.9|43530.9|0
1635534880000|2021-10-29 19:14:40|43551.8|43531.8|43551.8|43531.8|43551.8|43531.8|43551.8|43531.8|9
1635534890000|2021-10-29 19:14:50|||||||||1
1635534900000|2021-10-29 19:15:00|43552.6|43532.6|43550.1|43530.1|43552.6|43532.6|43550.1|43530.1|1
1635534920000|2021-10-29 19:15:20|43549.3|43529.3|43547.6|43527.6|43549.3|43529.3|43547.6|43527.6|1
1635534930000|2021-10-29 19:15:30|43545.9|43525.9|43545.9|43525.9|43545.9|43525.9|43545.9|43525.9|0
1635535000000|2021-10-29 19:16:40|43547.6|43527.6|43545.1|43525.1|43547.6|43527.6|43545.1|43525.1|2
1635535010000|2021-10-29 19:16:50|43544.2|43524.2|43541.7|43521.7|43544.2|43524.2|43541.7|43521.7|0
1635535040000|2021-10-29 19:17:20|43540.1|43520.1|43536.7|43516.7|43540.1|43520.1|43536.7|43516.7|4
1635535070000|2021-10-29 19:17:50|43534.2|43514.2|43534.2|43514.2|43534.2|43514.2|43534.2|43514.2|6
1635535100000|2021-10-29 19:18:20|43532.6|43512.6|43529.2|43509.2|43532.6|43512.6|43528.4|43508.4|5
1635535110000|2021-10-29 19:18:30|43526.7|43506.7|43526.7|43506.7|43526.7|43506.7|43526.7|43506.7|0
1635535130000|2021-10-29 19:18:50|43524.2|43504.2|43523.4|43503.4|43524.2|43504.2|43523.4|43503.4|6
1635535140000|2021-10-29 19:19:00|43525.1|43505.1|43524.2|43504.2|43525.9|43505.9|43521.7|43501.7|5
1635535150000|2021-10-29 19:19:10|43525.1|43505.1|43526.7|43506.7|43526.7|43506.7|43525.1|43505.1|0
1635535190000|2021-10-29 19:19:50|43529.2|43509.2|43529.2|43509.2|43529.2|43509.2|43529.2|43509.2|0
1635535200000|2021-10-29 19:20:00|||||||||2
1635535210000|2021-10-29 19:20:10|43528.4|43508.4|43528.4|43508.4|43528.4|43508.4|43528.4|43508.4|0
1635535220000|2021-10-29 19:20:20|||||||||1
1635535250000|2021-10-29 19:20:50|43527.6|43507.6|43525.9|43505.9|43527.6|43507.6|43525.9|43505.9|0
1635535260000|2021-10-29 19:21:00|43527.6|43507.6|43529.2|43509.2|43529.2|43509.2|43527.6|43507.6|5
1635535280000|2021-10-29 19:21:20|43530.9|43510.9|43533.4|43513.4|43533.4|43513.4|43530.9|43510.9|1
1635535310000|2021-10-29 19:21:50|43534.2|43514.2|43533.4|43513.4|43534.2|43514.2|43533.4|43513.4|1
1635535330000|2021-10-29 19:22:10|||||||||1
1635535350000|2021-10-29 19:22:30|43531.7|43511.7|43533.4|43513.4|43533.4|43513.4|43529.2|43509.2|0
1635535370000|2021-10-29 19:22:50|43532.6|43512.6|43534.2|43514.2|43534.2|43514.2|43532.6|43512.6|1
1635535390000|2021-10-29 19:23:10|43530.9|43510.9|43530.9|43510.9|43530.9|43510.9|43530.9|43510.9|3
1635535400000|2021-10-29 19:23:20|43527.6|43507.6|43525.1|43505.1|43527.6|43507.6|43525.1|43505.1|5
1635535410000|2021-10-29 19:23:30|43521.7|43501.7|43524.2|43504.2|43524.2|43504.2|43521.7|43501.7|3
1635535420000|2021-10-29 19:23:40|43521.7|43501.7|43521.7|43501.7|43522.6|43502.6|43521.7|43501.7|0
1635535430000|2021-10-29 19:23:50|43519.2|43499.2|43519.2|43499.2|43519.2|43499.2|43519.2|43499.2|0
1635535440000|2021-10-29 19:24:00|43517.6|43497.6|43514.2|43494.2|43519.2|43499.2|43514.2|43494.2|4
1635535490000|2021-10-29 19:24:50|43511.7|43491.7|43511.7|43491.7|43511.7|43491.7|43511.7|43491.7|1
1635535500000|2021-10-29 19:25:00|43507.5|43487.5|43501.7|43481.7|43507.5|43487.5|43501.7|43481.7|18
1635535510000|2021-10-29 19:25:10|43503.4|43483.4|43504.2|43484.2|43504.2|43484.2|43503.4|43483.4|3
1635535520000|2021-10-29 19:25:20|43501.7|43481.7|43500.9|43480.9|43501.7|43481.7|43500.9|43480.9|0
1635535530000|2021-10-29 19:25:30|43496.7|43476.7|43494.2|43474.2|43496.7|43476.7|43494.2|43474.2|7
1635535540000|2021-10-29 19:25:40|43495|43475|43495.9|43475.9|43495.9|43475.9|43495|43475|4
1635535570000|2021-10-29 19:26:10|43500|43480|43500|43480|43500|43480|43500|43480|1
1635535590000|2021-10-29 19:26:30|||||||||4
1635535640000|2021-10-29 19:27:20|43500.9|43480.9|43500.9|43480.9|43500.9|43480.9|43500.9|43480.9|3
1635535650000|2021-10-29 19:27:30|||||||||1
1635535660000|2021-10-29 19:27:40|43501.7|43481.7|43501.7|43481.7|43501.7|43481.7|43501.7|43481.7|1
1635535690000|2021-10-29 19:28:10|43502.5|43482.5|43502.5|43482.5|43502.5|43482.5|43502.5|43482.5|1
1635535700000|2021-10-29 19:28:20|43501.7|43481.7|43501.7|43481.7|43501.7|43481.7|43501.7|43481.7|0
1635535710000|2021-10-29 19:28:30|43502.5|43482.5|43505|43485|43505|43485|43502.5|43482.5|1
1635535740000|2021-10-29 19:29:00|43514.2|43494.2|43514.2|43494.2|43514.2|43494.2|43514.2|43494.2|11
1635535750000|2021-10-29 19:29:10|43515|43495|43516.7|43496.7|43516.7|43496.7|43515|43495|1
1635535760000|2021-10-29 19:29:20|43515|43495|43514.2|43494.2|43515|43495|43514.2|43494.2|3
1635535780000|2021-10-29 19:29:40|43516.7|43496.7|43514.2|43494.2|43516.7|43496.7|43514.2|43494.2|2
1635535790000|2021-10-29 19:29:50|||||||||2
1635535800000|2021-10-29 19:30:00|||||||||4
1635535810000|2021-10-29 19:30:10|43515|43495|43514.2|43494.2|43515|43495|43514.2|43494.2|2
1635535820000|2021-10-29 19:30:20|43511.7|43491.7|43511.7|43491.7|43511.7|43491.7|43511.7|43491.7|0
1635535830000|2021-10-29 19:30:30|43510|43490|43498.4|43478.4|43510|43490|43494.2|43474.2|19
1635535840000|2021-10-29 19:30:40|43499.2|43479.2|43500.9|43480.9|43500.9|43480.9|43499.2|43479.2|1
1635535850000|2021-10-29 19:30:50|43501.7|43481.7|43504.2|43484.2|43504.2|43484.2|43501.7|43481.7|2
1635535860000|2021-10-29 19:31:00|43503.4|43483.4|43503.4|43483.4|43503.4|43483.4|43503.4|43483.4|7
1635535870000|2021-10-29 19:31:10|43504.2|43484.2|43505.9|43485.9|43505.9|43485.9|43504.2|43484.2|1
1635535880000|2021-10-29 19:31:20|43506.7|43486.7|43508.4|43488.4|43508.4|43488.4|43506.7|43486.7|2
1635535890000|2021-10-29 19:31:30|||||||||2
1635535900000|2021-10-29 19:31:40|43509.2|43489.2|43508.4|43488.4|43509.2|43489.2|43508.4|43488.4|0
1635535920000|2021-10-29 19:32:00|43505|43485|43503.4|43483.4|43505|43485|43503.4|43483.4|2
1635535950000|2021-10-29 19:32:30|43500|43480|43496.7|43476.7|43500|43480|43496.7|43476.7|0
1635535960000|2021-10-29 19:32:40|43495.9|43475.9|43494.2|43474.2|43495.9|43475.9|43494.2|43474.2|1
1635535970000|2021-10-29 19:32:50|43493.4|43473.4|43491.7|43471.7|43493.4|43473.4|43491.7|43471.7|2
1635535980000|2021-10-29 19:33:00|43489.2|43469.2|43491.7|43471.7|43491.7|43471.7|43489.2|43469.2|2
1635536000000|2021-10-29 19:33:20|||||||||2
1635536010000|2021-10-29 19:33:30|43493.4|43473.4|43494.2|43474.2|43494.2|43474.2|43493.4|43473.4|0
1635536020000|2021-10-29 19:33:40|43493.4|43473.4|43491.7|43471.7|43493.4|43473.4|43491.7|43471.7|1
1635536050000|2021-10-29 19:34:10|43494.2|43474.2|43494.2|43474.2|43494.2|43474.2|43494.2|43474.2|0
1635536060000|2021-10-29 19:34:20|43491.7|43471.7|43491.7|43471.7|43491.7|43471.7|43491.7|43471.7|1
1635536080000|2021-10-29 19:34:40|43493.4|43473.4|43499.2|43479.2|43499.2|43479.2|43493.4|43473.4|9
1635536100000|2021-10-29 19:35:00|||||||||2
1635536120000|2021-10-29 19:35:20|43500.9|43480.9|43500.9|43480.9|43500.9|43480.9|43500.9|43480.9|0
1635536140000|2021-10-29 19:35:40|43507.5|43487.5|43507.5|43487.5|43507.5|43487.5|43507.5|43487.5|13
1635536210000|2021-10-29 19:36:50|43510.8|43490.8|43521.7|43501.7|43523.4|43503.4|43510.8|43490.8|2
1635536220000|2021-10-29 19:37:00|43523.4|43503.4|43523.4|43503.4|43523.4|43503.4|43523.4|43503.4|0
1635536230000|2021-10-29 19:37:10|43520.9|43500.9|43520.9|43500.9|43520.9|43500.9|43520.9|43500.9|0
1635536240000|2021-10-29 19:37:20|43519.2|43499.2|43523.4|43503.4|43523.4|43503.4|43519.2|43499.2|1
1635536250000|2021-10-29 19:37:30|43521.7|43501.7|43521.7|43501.7|43521.7|43501.7|43521.7|43501.7|0
1635536260000|2021-10-29 19:37:40|43520.9|43500.9|43519.2|43499.2|43520.9|43500.9|43519.2|43499.2|0
1635536270000|2021-10-29 19:37:50|||||||||5
1635536280000|2021-10-29 19:38:00|43514.2|43494.2|43511.7|43491.7|43514.2|43494.2|43509.2|43489.2|21
1635536290000|2021-10-29 19:38:10|43509.2|43489.2|43518.4|43498.4|43518.4|43498.4|43509.2|43489.2|7
1635536300000|2021-10-29 19:38:20|||||||||2
1635536320000|2021-10-29 19:38:40|||||||||1
1635536340000|2021-10-29 19:39:00|43519.2|43499.2|43519.2|43499.2|43519.2|43499.2|43519.2|43499.2|0
1635536360000|2021-10-29 19:39:20|43517.5|43497.5|43516.7|43496.7|43517.5|43497.5|43516.7|43496.7|1
1635536370000|2021-10-29 19:39:30|||||||||3
1635536390000|2021-10-29 19:39:50|43514.2|43494.2|43516.7|43496.7|43516.7|43496.7|43514.2|43494.2|1
1635536400000|2021-10-29 19:40:00|43517.5|43497.5|43520.9|43500.9|43523.4|43503.4|43517.5|43497.5|1
1635536410000|2021-10-29 19:40:10|43523.4|43503.4|43524.2|43504.2|43525.9|43505.9|43523.4|43503.4|0
1635536420000|2021-10-29 19:40:20|43521.7|43501.7|43521.7|43501.7|43521.7|43501.7|43521.7|43501.7|0
1635536430000|2021-10-29 19:40:30|43522.5|43502.5|43521.7|43501.7|43526.7|43506.7|43521.7|43501.7|0
1635536440000|2021-10-29 19:40:40|43522.5|43502.5|43521.7|43501.7|43526.7|43506.7|43521.7|43501.7|0
1635536450000|2021-10-29 19:40:50|43522.5|43502.5|43521.7|43501.7|43524.2|43504.2|43521.7|43501.7|0
1635536470000|2021-10-29 19:41:10|43523.4|43503.4|43523.4|43503.4|43523.4|43503.4|43523.4|43503.4|0
1635536490000|2021-10-29 19:41:30|43524.2|43504.2|43526.7|43506.7|43526.7|43506.7|43524.2|43504.2|0
1635536500000|2021-10-29 19:41:40|43530.8|43510.8|43530.8|43510.8|43530.8|43510.8|43530.8|43510.8|4
1635536510000|2021-10-29 19:41:50|43530|43510|43530|43510|43530|43510|43530|43510|1
1635536520000|2021-10-29 19:42:00|43532.5|43512.5|43536.7|43516.7|43536.7|43516.7|43532.5|43512.5|0
1635536550000|2021-10-29 19:42:30|43534.2|43514.2|43534.2|43514.2|43534.2|43514.2|43534.2|43514.2|1
1635536560000|2021-10-29 19:42:40|43535|43515|43536.7|43516.7|43536.7|43516.7|43535|43515|2
1635536580000|2021-10-29 19:43:00|43534.2|43514.2|43531.7|43511.7|43534.2|43514.2|43531.7|43511.7|6
1635536600000|2021-10-29 19:43:20|43530.9|43510.9|43526.7|43506.7|43530.9|43510.9|43526.7|43506.7|0
1635536610000|2021-10-29 19:43:30|43529.2|43509.2|43529.2|43509.2|43529.2|43509.2|43529.2|43509.2|3
1635536630000|2021-10-29 19:43:50|43533.4|43513.4|43533.4|43513.4|43533.4|43513.4|43533.4|43513.4|1
1635536670000|2021-10-29 19:44:30|43538.4|43518.4|43538.4|43518.4|43538.4|43518.4|43538.4|43518.4|4
1635536680000|2021-10-29 19:44:40|43539.2|43519.2|43539.2|43519.2|43539.2|43519.2|43539.2|43519.2|4
1635536690000|2021-10-29 19:44:50|||||||||1
1635536710000|2021-10-29 19:45:10|43537.5|43517.5|43536.7|43516.7|43537.5|43517.5|43535.8|43515.8|1
1635536720000|2021-10-29 19:45:20|43539.2|43519.2|43539.2|43519.2|43539.2|43519.2|43539.2|43519.2|1
1635536740000|2021-10-29 19:45:40|||||||||1
1635536760000|2021-10-29 19:46:00|43540.8|43520.8|43542.5|43522.5|43542.5|43522.5|43540.8|43520.8|11
1635536780000|2021-10-29 19:46:20|43538.4|43518.4|43531.7|43511.7|43538.4|43518.4|43531.7|43511.7|11
1635536790000|2021-10-29 19:46:30|43532.5|43512.5|43534.2|43514.2|43534.2|43514.2|43532.5|43512.5|0
1635536800000|2021-10-29 19:46:40|||||||||1
1635536860000|2021-10-29 19:47:40|43539.2|43519.2|43539.2|43519.2|43539.2|43519.2|43539.2|43519.2|2
1635536870000|2021-10-29 19:47:50|43541.7|43521.7|43541.7|43521.7|43541.7|43521.7|43541.7|43521.7|1
1635536890000|2021-10-29 19:48:10|43539.2|43519.2|43539.2|43519.2|43539.2|43519.2|43539.2|43519.2|0
1635536900000|2021-10-29 19:48:20|43536.7|43516.7|43536.7|43516.7|43536.7|43516.7|43536.7|43516.7|1
1635536920000|2021-10-29 19:48:40|43534.2|43514.2|43534.2|43514.2|43534.2|43514.2|43534.2|43514.2|0
1635536930000|2021-10-29 19:48:50|43533.4|43513.4|43534.2|43514.2|43534.2|43514.2|43531.7|43511.7|0
1635536970000|2021-10-29 19:49:30|43536.7|43516.7|43538.4|43518.4|43538.4|43518.4|43536.7|43516.7|2
1635536980000|2021-10-29 19:49:40|43539.2|43519.2|43536.7|43516.7|43539.2|43519.2|43536.7|43516.7|1
1635536990000|2021-10-29 19:49:50|||||||||1
1635537000000|2021-10-29 19:50:00|43535|43515|43526.7|43506.7|43535|43515|43524.2|43504.2|4
1635537010000|2021-10-29 19:50:10|43525.9|43505.9|43526.7|43506.7|43526.7|43506.7|43521.7|43501.7|0
1635537030000|2021-10-29 19:50:30|43529.2|43509.2|43531.7|43511.7|43531.7|43511.7|43529.2|43509.2|1
1635537040000|2021-10-29 19:50:40|43534.2|43514.2|43534.2|43514.2|43534.2|43514.2|43534.2|43514.2|0
1635537050000|2021-10-29 19:50:50|43535|43515|43541.7|43521.7|43541.7|43521.7|43535|43515|4
1635537060000|2021-10-29 19:51:00|43539.2|43519.2|43541.7|43521.7|43541.7|43521.7|43539.2|43519.2|1
1635537070000|2021-10-29 19:51:10|43540.9|43520.9|43536.7|43516.7|43540.9|43520.9|43536.7|43516.7|4
1635537080000|2021-10-29 19:51:20|||||||||3
1635537090000|2021-10-29 19:51:30|43537.5|43517.5|43539.2|43519.2|43539.2|43519.2|43537.5|43517.5|2
1635537100000|2021-10-29 19:51:40|43541.7|43521.7|43544.2|43524.2|43544.2|43524.2|43541.7|43521.7|2
1635537110000|2021-10-29 19:51:50|43541.7|43521.7|43544.2|43524.2|43544.2|43524.2|43541.7|43521.7|2
1635537120000|2021-10-29 19:52:00|43546.7|43526.7|43546.7|43526.7|43546.7|43526.7|43546.7|43526.7|3
1635537130000|2021-10-29 19:52:10|43544.2|43524.2|43544.2|43524.2|43544.2|43524.2|43544.2|43524.2|3
1635537200000|2021-10-29 19:53:20|43538.3|43518.3|43534.2|43514.2|43538.3|43518.3|43534.2|43514.2|2
1635537210000|2021-10-29 19:53:30|43533.3|43513.3|43531.7|43511.7|43533.3|43513.3|43531.7|43511.7|0
1635537220000|2021-10-29 19:53:40|43530|43510|43525.8|43505.8|43530|43510|43525.8|43505.8|4
1635537250000|2021-10-29 19:54:10|43526.7|43506.7|43526.7|43506.7|43526.7|43506.7|43526.7|43506.7|4
1635537260000|2021-10-29 19:54:20|43529.2|43509.2|43529.2|43509.2|43529.2|43509.2|43529.2|43509.2|2
1635537270000|2021-10-29 19:54:30|||||||||2
1635537290000|2021-10-29 19:54:50|43530.8|43510.8|43531.7|43511.7|43531.7|43511.7|43530.8|43510.8|1
1635537300000|2021-10-29 19:55:00|43532.5|43512.5|43534.2|43514.2|43534.2|43514.2|43532.5|43512.5|1
1635537310000|2021-10-29 19:55:10|||||||||1
1635537320000|2021-10-29 19:55:20|43535.8|43515.8|43529.2|43509.2|43535.8|43515.8|43528.3|43508.3|7
1635537350000|2021-10-29 19:55:50|43530|43510|43530|43510|43530|43510|43530|43510|0
1635537360000|2021-10-29 19:56:00|43529.2|43509.2|43527.5|43507.5|43529.2|43509.2|43527.5|43507.5|1
1635537370000|2021-10-29 19:56:10|43526.7|43506.7|43526.7|43506.7|43526.7|43506.7|43526.7|43506.7|0
1635537410000|2021-10-29 19:56:50|43524.2|43504.2|43526.7|43506.7|43526.7|43506.7|43524.2|43504.2|1
1635537420000|2021-10-29 19:57:00|43529.2|43509.2|43533.3|43513.3|43533.3|43513.3|43529.2|43509.2|2
1635537430000|2021-10-29 19:57:10|43534.2|43514.2|43535.8|43515.8|43535.8|43515.8|43534.2|43514.2|2
1635537440000|2021-10-29 19:57:20|43534.2|43514.2|43536.7|43516.7|43539.2|43519.2|43534.2|43514.2|3
1635537450000|2021-10-29 19:57:30|43538.3|43518.3|43538.3|43518.3|43538.3|43518.3|43538.3|43518.3|0
1635537460000|2021-10-29 19:57:40|43539.2|43519.2|43536.7|43516.7|43539.2|43519.2|43536.7|43516.7|2
1635537470000|2021-10-29 19:57:50|43535|43515|43535|43515|43535|43515|43535|43515|2
1635537480000|2021-10-29 19:58:00|43537.5|43517.5|43536.7|43516.7|43537.5|43517.5|43536.7|43516.7|1
1635537490000|2021-10-29 19:58:10|43538.3|43518.3|43540.8|43520.8|43540.8|43520.8|43536.7|43516.7|6
1635537510000|2021-10-29 19:58:30|43536.7|43516.7|43536.7|43516.7|43536.7|43516.7|43536.7|43516.7|0
1635537520000|2021-10-29 19:58:40|43538.3|43518.3|43536.7|43516.7|43538.3|43518.3|43536.7|43516.7|3
1635537550000|2021-10-29 19:59:10|43534.2|43514.2|43534.2|43514.2|43534.2|43514.2|43534.2|43514.2|4
1635537560000|2021-10-29 19:59:20|43532.5|43512.5|43523.3|43503.3|43532.5|43512.5|43523.3|43503.3|6
1635537570000|2021-10-29 19:59:30|43525|43505|43523.3|43503.3|43525|43505|43523.3|43503.3|3
1635537580000|2021-10-29 19:59:40|43525.8|43505.8|43529.1|43509.1|43530|43510|43525.8|43505.8|7
1635537590000|2021-10-29 19:59:50|43527.5|43507.5|43529.1|43509.1|43529.1|43509.1|43526.6|43506.6|3
1635537600000|2021-10-29 20:00:00|43526.6|43506.6|43531.6|43511.6|43531.6|43511.6|43526.6|43506.6|8
1635537610000|2021-10-29 20:00:10|43534.1|43514.1|43540|43520|43540|43520|43534.1|43514.1|11
1635537620000|2021-10-29 20:00:20|43541.6|43521.6|43541.6|43521.6|43541.6|43521.6|43541.6|43521.6|6
1635537640000|2021-10-29 20:00:40|43538.3|43518.3|43526.6|43506.6|43538.3|43518.3|43526.6|43506.6|10
1635537650000|2021-10-29 20:00:50|43525|43505|43524.1|43504.1|43525|43505|43524.1|43504.1|0
1635537660000|2021-10-29 20:01:00|43526.6|43506.6|43521.6|43501.6|43526.6|43506.6|43521.6|43501.6|3
1635537670000|2021-10-29 20:01:10|43524.1|43504.1|43524.1|43504.1|43524.1|43504.1|43524.1|43504.1|3
1635537680000|2021-10-29 20:01:20|43521.6|43501.6|43516.6|43496.6|43521.6|43501.6|43516.6|43496.6|2
1635537690000|2021-10-29 20:01:30|||||||||1
1635537700000|2021-10-29 20:01:40|43511.6|43491.6|43511.6|43491.6|43511.6|43491.6|43511.6|43491.6|1
1635537720000|2021-10-29 20:02:00|43509.1|43489.1|43509.1|43489.1|43509.1|43489.1|43506.6|43486.6|1
1635537730000|2021-10-29 20:02:10|43511.6|43491.6|43511.6|43491.6|43511.6|43491.6|43511.6|43491.6|1
1635537750000|2021-10-29 20:02:30|||||||||4
1635537760000|2021-10-29 20:02:40|43513.3|43493.3|43513.3|43493.3|43513.3|43493.3|43513.3|43493.3|1
1635537770000|2021-10-29 20:02:50|43511.6|43491.6|43511.6|43491.6|43511.6|43491.6|43511.6|43491.6|3
1635537780000|2021-10-29 20:03:00|||||||||4
1635537790000|2021-10-29 20:03:10|43513.3|43493.3|43515.8|43495.8|43515.8|43495.8|43513.3|43493.3|1
1635537800000|2021-10-29 20:03:20|43513.3|43493.3|43513.3|43493.3|43513.3|43493.3|43513.3|43493.3|5
1635537810000|2021-10-29 20:03:30|43511.6|43491.6|43511.6|43491.6|43511.6|43491.6|43511.6|43491.6|0
1635537830000|2021-10-29 20:03:50|43513.3|43493.3|43515.8|43495.8|43515.8|43495.8|43513.3|43493.3|0
1635537840000|2021-10-29 20:04:00|43514.1|43494.1|43514.1|43494.1|43514.1|43494.1|43514.1|43494.1|3
1635537860000|2021-10-29 20:04:20|43516.6|43496.6|43516.6|43496.6|43516.6|43496.6|43516.6|43496.6|0
1635537900000|2021-10-29 20:05:00|43519.1|43499.1|43519.1|43499.1|43519.1|43499.1|43519.1|43499.1|2
1635537920000|2021-10-29 20:05:20|43520|43500|43519.1|43499.1|43521.6|43501.6|43519.1|43499.1|0
1635537930000|2021-10-29 20:05:30|43521.6|43501.6|43519.1|43499.1|43521.6|43501.6|43519.1|43499.1|3
1635537950000|2021-10-29 20:05:50|||||||||1
1635537960000|2021-10-29 20:06:00|43516.6|43496.6|43516.6|43496.6|43516.6|43496.6|43516.6|43496.6|2
1635537980000|2021-10-29 20:06:20|43515.8|43495.8|43514.1|43494.1|43515.8|43495.8|43514.1|43494.1|1
1635537990000|2021-10-29 20:06:30|||||||||1
1635538000000|2021-10-29 20:06:40|||||||||1
1635538010000|2021-10-29 20:06:50|43513.3|43493.3|43513.3|43493.3|43513.3|43493.3|43513.3|43493.3|0
1635538020000|2021-10-29 20:07:00|43514.1|43494.1|43513.3|43493.3|43514.1|43494.1|43511.6|43491.6|9
1635538030000|2021-10-29 20:07:10|43515|43495|43515|43495|43515|43495|43515|43495|0
1635538040000|2021-10-29 20:07:20|||||||||2
1635538050000|2021-10-29 20:07:30|43518.3|43498.3|43518.3|43498.3|43518.3|43498.3|43518.3|43498.3|3
1635538060000|2021-10-29 20:07:40|||||||||4
1635538070000|2021-10-29 20:07:50|43519.1|43499.1|43519.1|43499.1|43519.1|43499.1|43519.1|43499.1|0
1635538090000|2021-10-29 20:08:10|43518.3|43498.3|43518.3|43498.3|43518.3|43498.3|43518.3|43498.3|2
1635538150000|2021-10-29 20:09:10|43516.6|43496.6|43516.6|43496.6|43516.6|43496.6|43516.6|43496.6|3
1635538180000|2021-10-29 20:09:40|43515.8|43495.8|43513.3|43493.3|43515.8|43495.8|43513.3|43493.3|1
1635538190000|2021-10-29 20:09:50|43515.8|43495.8|43515.8|43495.8|43515.8|43495.8|43515.8|43495.8|3
1635538200000|2021-10-29 20:10:00|43514.1|43494.1|43511.6|43491.6|43514.1|43494.1|43511.6|43491.6|1
1635538210000|2021-10-29 20:10:10|||||||||1
1635538220000|2021-10-29 20:10:20|43512.4|43492.4|43514.1|43494.1|43514.1|43494.1|43512.4|43492.4|9
1635538230000|2021-10-29 20:10:30|43515.8|43495.8|43518.3|43498.3|43518.3|43498.3|43515.8|43495.8|1
1635538260000|2021-10-29 20:11:00|43520.8|43500.8|43521.6|43501.6|43521.6|43501.6|43520.8|43500.8|1
1635538320000|2021-10-29 20:12:00|43526.6|43506.6|43525.8|43505.8|43526.6|43506.6|43525.8|43505.8|6
1635538330000|2021-10-29 20:12:10|43524.1|43504.1|43524.1|43504.1|43524.1|43504.1|43524.1|43504.1|0
1635538340000|2021-10-29 20:12:20|43526.6|43506.6|43526.6|43506.6|43526.6|43506.6|43526.6|43506.6|1
1635538360000|2021-10-29 20:12:40|43529.1|43509.1|43529.1|43509.1|43529.1|43509.1|43529.1|43509.1|0
1635538370000|2021-10-29 20:12:50|43531.6|43511.6|43533.3|43513.3|43533.3|43513.3|43531.6|43511.6|10
1635538390000|2021-10-29 20:13:10|43540.8|43520.8|43543.3|43523.3|43543.3|43523.3|43540.8|43520.8|23
1635538400000|2021-10-29 20:13:20|43544.1|43524.1|43544.1|43524.1|43544.1|43524.1|43544.1|43524.1|2
1635538420000|2021-10-29 20:13:40|43543.3|43523.3|43543.3|43523.3|43543.3|43523.3|43543.3|43523.3|1
1635538430000|2021-10-29 20:13:50|43542.5|43522.5|43542.5|43522.5|43542.5|43522.5|43542.5|43522.5|2
1635538440000|2021-10-29 20:14:00|43540.8|43520.8|43540|43520|43540.8|43520.8|43540|43520|1
1635538450000|2021-10-29 20:14:10|43538.3|43518.3|43536.6|43516.6|43538.3|43518.3|43536.6|43516.6|0
1635538500000|2021-10-29 20:15:00|||||||||1
1635538600000|2021-10-29 20:16:40|43539.1|43519.1|43543.3|43523.3|43543.3|43523.3|43539.1|43519.1|0
1635538620000|2021-10-29 20:17:00|43548.3|43528.3|43548.3|43528.3|43548.3|43528.3|43548.3|43528.3|7
1635538650000|2021-10-29 20:17:30|43549.1|43529.1|43549.1|43529.1|43549.1|43529.1|43549.1|43529.1|1
1635538670000|2021-10-29 20:17:50|||||||||2
1635538690000|2021-10-29 20:18:10|||||||||3
1635538710000|2021-10-29 20:18:30|43549.9|43529.9|43549.9|43529.9|43549.9|43529.9|43549.9|43529.9|0
1635538790000|2021-10-29 20:19:50|||||||||1
1635538810000|2021-10-29 20:20:10|43550.7|43530.7|43552.4|43532.4|43552.4|43532.4|43550.7|43530.7|0
1635538820000|2021-10-29 20:20:20|43554.1|43534.1|43554.1|43534.1|43554.1|43534.1|43554.1|43534.1|3
1635538900000|2021-10-29 20:21:40|||||||||4
1635538960000|2021-10-29 20:22:40|43553.3|43533.3|43551.6|43531.6|43553.3|43533.3|43551.6|43531.6|0
1635538990000|2021-10-29 20:23:10|43549.9|43529.9|43547.4|43527.4|43549.9|43529.9|43547.4|43527.4|11
1635539020000|2021-10-29 20:23:40|43550.7|43530.7|43551.6|43531.6|43551.6|43531.6|43550.7|43530.7|5
1635539040000|2021-10-29 20:24:00|43552.4|43532.4|43552.4|43532.4|43552.4|43532.4|43552.4|43532.4|1
1635539050000|2021-10-29 20:24:10|43554.1|43534.1|43554.1|43534.1|43554.1|43534.1|43554.1|43534.1|0
1635539080000|2021-10-29 20:24:40|43554|43534|43554|43534|43554|43534|43554|43534|0
1635539130000|2021-10-29 20:25:30|43552.4|43532.4|43552.4|43532.4|43552.4|43532.4|43552.4|43532.4|8
1635539220000|2021-10-29 20:27:00|43551.5|43531.5|43551.5|43531.5|43551.5|43531.5|43551.5|43531.5|0
1635539230000|2021-10-29 20:27:10|||||||||1
1635539260000|2021-10-29 20:27:40|43552.4|43532.4|43552.4|43532.4|43552.4|43532.4|43552.4|43532.4|2
1635539310000|2021-10-29 20:28:30|43551.5|43531.5|43551.5|43531.5|43551.5|43531.5|43551.5|43531.5|0
1635539340000|2021-10-29 20:29:00|43549.9|43529.9|43546.5|43526.5|43549.9|43529.9|43546.5|43526.5|0
1635539350000|2021-10-29 20:29:10|43543.1|43523.1|43547.4|43527.4|43547.4|43527.4|43543.1|43523.1|3
1635539360000|2021-10-29 20:29:20|||||||||1
1635539370000|2021-10-29 20:29:30|43542.3|43522.3|43542.3|43522.3|43542.3|43522.3|43542.3|43522.3|0
1635539380000|2021-10-29 20:29:40|43545.7|43525.7|43545.7|43525.7|43545.7|43525.7|43545.7|43525.7|1
1635539400000|2021-10-29 20:30:00|43546.5|43526.5|43544.9|43524.9|43546.5|43526.5|43544.9|43524.9|3
1635539410000|2021-10-29 20:30:10|43546.5|43526.5|43546.5|43526.5|43546.5|43526.5|43546.5|43526.5|0
1635539640000|2021-10-29 20:34:00|43544.8|43524.8|43544.8|43524.8|43544.8|43524.8|43544.8|43524.8|1
1635539670000|2021-10-29 20:34:30|43546.5|43526.5|43546.5|43526.5|43549|43529|43546.5|43526.5|3
1635539700000|2021-10-29 20:35:00|43549|43529|43549|43529|43549|43529|43549|43529|8
1635539710000|2021-10-29 20:35:10|43549.8|43529.8|43549.8|43529.8|43549.8|43529.8|43549.8|43529.8|1
1635539730000|2021-10-29 20:35:30|43550.7|43530.7|43550.7|43530.7|43550.7|43530.7|43550.7|43530.7|2
1635539770000|2021-10-29 20:36:10|||||||||2
1635539790000|2021-10-29 20:36:30|||||||||3
1635539840000|2021-10-29 20:37:20|43549.8|43529.8|43549.8|43529.8|43549.8|43529.8|43549.8|43529.8|2
1635539920000|2021-10-29 20:38:40|||||||||1
1635539940000|2021-10-29 20:39:00|||||||||1
1635540060000|2021-10-29 20:41:00|43548.1|43528.1|43547.3|43527.3|43548.1|43528.1|43547.3|43527.3|2
1635540080000|2021-10-29 20:41:20|43546.5|43526.5|43546.5|43526.5|43546.5|43526.5|43546.5|43526.5|0
1635540090000|2021-10-29 20:41:30|||||||||2
1635540130000|2021-10-29 20:42:10|43544.8|43524.8|43544|43524|43544.8|43524.8|43544|43524|3
1635540140000|2021-10-29 20:42:20|43541.5|43521.5|43541.5|43521.5|43541.5|43521.5|43541.5|43521.5|2
1635540170000|2021-10-29 20:42:50|||||||||1
1635540180000|2021-10-29 20:43:00|||||||||3
1635540230000|2021-10-29 20:43:50|||||||||1
1635540240000|2021-10-29 20:44:00|43537.3|43517.3|43537.3|43517.3|43537.3|43517.3|43537.3|43517.3|1
1635540250000|2021-10-29 20:44:10|||||||||1
1635540270000|2021-10-29 20:44:30|43539.8|43519.8|43539.8|43519.8|43539.8|43519.8|43539.8|43519.8|2
1635540320000|2021-10-29 20:45:20|43540.6|43520.6|43540.6|43520.6|43540.6|43520.6|43540.6|43520.6|7
1635540330000|2021-10-29 20:45:30|43543.1|43523.1|43543.1|43523.1|43543.1|43523.1|43543.1|43523.1|2
1635540360000|2021-10-29 20:46:00|43544.8|43524.8|43544.8|43524.8|43544.8|43524.8|43544.8|43524.8|1
1635540420000|2021-10-29 20:47:00|||||||||5
1635540430000|2021-10-29 20:47:10|||||||||5
1635540470000|2021-10-29 20:47:50|||||||||1
1635540520000|2021-10-29 20:48:40|43548.2|43528.2|43546.5|43526.5|43548.2|43528.2|43546.5|43526.5|1
1635540540000|2021-10-29 20:49:00|43548.2|43528.2|43542.4|43522.4|43548.2|43528.2|43542.4|43522.4|4
1635540550000|2021-10-29 20:49:10|||||||||2
1635540560000|2021-10-29 20:49:20|43541.5|43521.5|43539.9|43519.9|43541.5|43521.5|43539.9|43519.9|4
1635540570000|2021-10-29 20:49:30|43538.2|43518.2|43537.4|43517.4|43538.2|43518.2|43537.4|43517.4|11
1635540580000|2021-10-29 20:49:40|43534.9|43514.9|43537.4|43517.4|43537.4|43517.4|43533.2|43513.2|11
1635540590000|2021-10-29 20:49:50|43539.9|43519.9|43548.1|43528.1|43548.1|43528.1|43539.9|43519.9|8
1635540600000|2021-10-29 20:50:00|43549.8|43529.8|43551.5|43531.5|43551.5|43531.5|43549.8|43529.8|0
1635540620000|2021-10-29 20:50:20|43552.3|43532.3|43553.1|43533.1|43553.1|43533.1|43552.3|43532.3|1
1635540640000|2021-10-29 20:50:40|43551.4|43531.4|43551.4|43531.4|43551.4|43531.4|43551.4|43531.4|2
1635540660000|2021-10-29 20:51:00|43554.8|43534.8|43554.8|43534.8|43554.8|43534.8|43554.8|43534.8|2
1635540730000|2021-10-29 20:52:10|||||||||1
1635540740000|2021-10-29 20:52:20|43553.1|43533.1|43552.3|43532.3|43553.1|43533.1|43552.3|43532.3|1
1635540780000|2021-10-29 20:53:00|43551.4|43531.4|43551.4|43531.4|43551.4|43531.4|43551.4|43531.4|0
1635540800000|2021-10-29 20:53:20|||||||||1
1635540810000|2021-10-29 20:53:30|||||||||2
1635540840000|2021-10-29 20:54:00|43548.9|43528.9|43548.9|43528.9|43548.9|43528.9|43548.9|43528.9|2
1635540870000|2021-10-29 20:54:30|43548.1|43528.1|43548.1|43528.1|43548.1|43528.1|43548.1|43528.1|0
1635540880000|2021-10-29 20:54:40|||||||||1
1635540890000|2021-10-29 20:54:50|||||||||1
1635540900000|2021-10-29 20:55:00|43549.8|43529.8|43547.3|43527.3|43549.8|43529.8|43547.3|43527.3|8
1635540910000|2021-10-29 20:55:10|43549.8|43529.8|43547.3|43527.3|43549.8|43529.8|43547.3|43527.3|3
1635540920000|2021-10-29 20:55:20|||||||||5
1635540960000|2021-10-29 20:56:00|||||||||4
1635540970000|2021-10-29 20:56:10|43545.6|43525.6|43545.6|43525.6|43545.6|43525.6|43545.6|43525.6|0
1635540990000|2021-10-29 20:56:30|43548.1|43528.1|43548.1|43528.1|43548.1|43528.1|43548.1|43528.1|1
1635541000000|2021-10-29 20:56:40|43545.6|43525.6|43545.6|43525.6|43547.3|43527.3|43545.6|43525.6|4
1635541060000|2021-10-29 20:57:40|||||||||1
1635541070000|2021-10-29 20:57:50|43546.4|43526.4|43548.1|43528.1|43548.1|43528.1|43546.4|43526.4|0
1635541090000|2021-10-29 20:58:10|43548.9|43528.9|43548.9|43528.9|43548.9|43528.9|43548.9|43528.9|1
1635541100000|2021-10-29 20:58:20|43551.4|43531.4|43552.2|43532.2|43552.2|43532.2|43551.4|43531.4|3
1635541120000|2021-10-29 20:58:40|43553.1|43533.1|43554.7|43534.7|43554.7|43534.7|43553.1|43533.1|3
1635541140000|2021-10-29 20:59:00|||||||||6
1635541150000|2021-10-29 20:59:10|||||||||1
1635541160000|2021-10-29 20:59:20|||||||||1
1635541170000|2021-10-29 20:59:30|43549.7|43529.7|43549.7|43529.7|43549.7|43529.7|43549.7|43529.7|0
1635541190000|2021-10-29 20:59:50|||||||||2
1635717600000|2021-10-31 22:00:00|43559.6|43539.6|43559.6|43539.6|43559.6|43539.6|43559.6|43539.6|0
1635717610000|2021-10-31 22:00:10|43558.8|43538.8|43552.1|43532.1|43558.8|43538.8|43552.1|43532.1|2
1635717620000|2021-10-31 22:00:20|43550.4|43530.4|43545.4|43525.4|43550.4|43530.4|43542.9|43522.9|2
1635717630000|2021-10-31 22:00:30|43538.6|43518.6|43538.6|43518.6|43538.6|43518.6|43538.6|43518.6|4
1635717640000|2021-10-31 22:00:40|43527.9|43507.9|43489.8|43469.8|43528.6|43508.6|43489.8|43469.8|10
1635717650000|2021-10-31 22:00:50|43487.3|43467.3|43480.9|43460.9|43487.3|43467.3|43478.6|43458.6|7
1635717660000|2021-10-31 22:01:00|43479.2|43459.2|43476.9|43456.9|43484.4|43464.4|43476.9|43456.9|20
1635717670000|2021-10-31 22:01:10|43479.2|43459.2|43476.9|43456.9|43484.4|43464.4|43476.9|43456.9|1
1635717680000|2021-10-31 22:01:20|43476.1|43456.1|43478.6|43458.6|43478.6|43458.6|43476.1|43456.1|2
1635717690000|2021-10-31 22:01:30|||||||||1
1635717700000|2021-10-31 22:01:40|||||||||3
1635717710000|2021-10-31 22:01:50|43481.1|43461.1|43481.1|43461.1|43481.1|43461.1|43481.1|43461.1|2
1635717720000|2021-10-31 22:02:00|||||||||7
1635717730000|2021-10-31 22:02:10|43479.6|43459.6|43476.1|43456.1|43479.6|43459.6|43476.1|43456.1|5
1635717740000|2021-10-31 22:02:20|43475.3|43455.3|43475.3|43455.3|43475.3|43455.3|43475.3|43455.3|1
1635717750000|2021-10-31 22:02:30|43476.1|43456.1|43476.1|43456.1|43476.1|43456.1|43476.1|43456.1|2
1635717760000|2021-10-31 22:02:40|43477.8|43457.8|43479.4|43459.4|43479.4|43459.4|43477.8|43457.8|4
1635717780000|2021-10-31 22:03:00|43484.4|43464.4|43484.4|43464.4|43484.4|43464.4|43484.4|43464.4|13
1635717790000|2021-10-31 22:03:10|||||||||14
1635717800000|2021-10-31 22:03:20|43486.9|43466.9|43486.9|43466.9|43486.9|43466.9|43486.9|43466.9|8
1635717810000|2021-10-31 22:03:30|43486.1|43466.1|43484.4|43464.4|43486.9|43466.9|43484.4|43464.4|3
1635717820000|2021-10-31 22:03:40|43486.9|43466.9|43486.9|43466.9|43486.9|43466.9|43486.9|43466.9|0
1635717840000|2021-10-31 22:04:00|43485.1|43465.1|43484.4|43464.4|43486.9|43466.9|43484.4|43464.4|14
1635717850000|2021-10-31 22:04:10|||||||||1
1635717870000|2021-10-31 22:04:30|||||||||1
1635717880000|2021-10-31 22:04:40|||||||||3
1635717890000|2021-10-31 22:04:50|||||||||1
1635717900000|2021-10-31 22:05:00|43485.1|43465.1|43486.9|43466.9|43486.9|43466.9|43485.1|43465.1|4
1635717910000|2021-10-31 22:05:10|43484.4|43464.4|43486.9|43466.9|43486.9|43466.9|43484.4|43464.4|1
1635717950000|2021-10-31 22:05:50|||||||||1
1635717960000|2021-10-31 22:06:00|||||||||1
1635717970000|2021-10-31 22:06:10|43499.4|43479.4|43501.9|43481.9|43501.9|43481.9|43499.4|43479.4|3
1635717980000|2021-10-31 22:06:20|43502.6|43482.6|43501.9|43481.9|43504.4|43484.4|43501.9|43481.9|2
1635717990000|2021-10-31 22:06:30|43503.6|43483.6|43503.6|43483.6|43503.6|43483.6|43503.6|43483.6|3
1635718000000|2021-10-31 22:06:40|43506.1|43486.1|43503.6|43483.6|43506.1|43486.1|43503.6|43483.6|2
1635718070000|2021-10-31 22:07:50|43498.6|43478.6|43498.6|43478.6|43498.6|43478.6|43498.6|43478.6|3
1635718140000|2021-10-31 22:09:00|||||||||1
1635718150000|2021-10-31 22:09:10|43494.6|43474.6|43494.6|43474.6|43494.6|43474.6|43494.6|43474.6|1
1635718160000|2021-10-31 22:09:20|43497.1|43477.1|43496.1|43476.1|43497.1|43477.1|43496.1|43476.1|2
1635718180000|2021-10-31 22:09:40|43498.6|43478.6|43498.6|43478.6|43498.6|43478.6|43498.6|43478.6|1
1635718190000|2021-10-31 22:09:50|||||||||2
1635718200000|2021-10-31 22:10:00|||||||||1
1635718210000|2021-10-31 22:10:10|43499.4|43479.4|43499.4|43479.4|43499.4|43479.4|43499.4|43479.4|4
1635718230000|2021-10-31 22:10:30|43501.1|43481.1|43501.1|43481.1|43501.1|43481.1|43501.1|43481.1|0
1635718250000|2021-10-31 22:10:50|||||||||1
1635718270000|2021-10-31 22:11:10|43503.6|43483.6|43503.6|43483.6|43503.6|43483.6|43503.6|43483.6|24
1635718280000|2021-10-31 22:11:20|||||||||4
1635718290000|2021-10-31 22:11:30|||||||||4
1635718300000|2021-10-31 22:11:40|||||||||1
1635718310000|2021-10-31 22:11:50|||||||||1
1635718320000|2021-10-31 22:12:00|43506.1|43486.1|43506.1|43486.1|43506.1|43486.1|43506.1|43486.1|3
1635718350000|2021-10-31 22:12:30|||||||||2
1635718360000|2021-10-31 22:12:40|||||||||1
1635718380000|2021-10-31 22:13:00|||||||||3
1635718400000|2021-10-31 22:13:20|||||||||4
1635718440000|2021-10-31 22:14:00|43505.3|43485.3|43503.6|43483.6|43505.3|43485.3|43503.6|43483.6|5
1635718450000|2021-10-31 22:14:10|||||||||1
1635718490000|2021-10-31 22:14:50|||||||||2
1635718530000|2021-10-31 22:15:30|43501.1|43481.1|43501.8|43481.8|43501.8|43481.8|43501.1|43481.1|1
1635718540000|2021-10-31 22:15:40|43503.6|43483.6|43503.6|43483.6|43503.6|43483.6|43503.6|43483.6|0
1635718550000|2021-10-31 22:15:50|43506.1|43486.1|43506.1|43486.1|43506.1|43486.1|43506.1|43486.1|2
1635718580000|2021-10-31 22:16:20|||||||||4
1635718590000|2021-10-31 22:16:30|43506.8|43486.8|43508.6|43488.6|43508.6|43488.6|43506.8|43486.8|0
1635718600000|2021-10-31 22:16:40|43506.8|43486.8|43506.1|43486.1|43506.8|43486.8|43506.1|43486.1|1
1635718640000|2021-10-31 22:17:20|43506.8|43486.8|43508.6|43488.6|43508.6|43488.6|43506.8|43486.8|0
1635718650000|2021-10-31 22:17:30|43506.1|43486.1|43506.1|43486.1|43506.1|43486.1|43506.1|43486.1|1
1635718700000|2021-10-31 22:18:20|43508.6|43488.6|43508.6|43488.6|43508.6|43488.6|43508.6|43488.6|4
1635718730000|2021-10-31 22:18:50|43506.1|43486.1|43506.1|43486.1|43506.1|43486.1|43506.1|43486.1|2
1635718740000|2021-10-31 22:19:00|43508.6|43488.6|43508.6|43488.6|43508.6|43488.6|43508.6|43488.6|0
1635718780000|2021-10-31 22:19:40|43506.1|43486.1|43506.1|43486.1|43506.1|43486.1|43506.1|43486.1|2
1635718810000|2021-10-31 22:20:10|43507.8|43487.8|43508.6|43488.6|43508.6|43488.6|43507.8|43487.8|0
1635718830000|2021-10-31 22:20:30|||||||||2
1635718900000|2021-10-31 22:21:40|43509.3|43489.3|43509.3|43489.3|43509.3|43489.3|43509.3|43489.3|5
1635718910000|2021-10-31 22:21:50|43505.9|43485.9|43505.9|43485.9|43505.9|43485.9|43505.9|43485.9|2
1635718920000|2021-10-31 22:22:00|43504.1|43484.1|43504.1|43484.1|43504.1|43484.1|43504.1|43484.1|0
1635718940000|2021-10-31 22:22:20|43505.9|43485.9|43505.9|43485.9|43505.9|43485.9|43505.9|43485.9|2
1635718950000|2021-10-31 22:22:30|43505.8|43485.8|43505.8|43485.8|43505.8|43485.8|43505.8|43485.8|1
1635718970000|2021-10-31 22:22:50|43505.1|43485.1|43505.1|43485.1|43505.1|43485.1|43505.1|43485.1|1
1635718980000|2021-10-31 22:23:00|43504.3|43484.3|43504.3|43484.3|43504.3|43484.3|43504.3|43484.3|1
1635718990000|2021-10-31 22:23:10|43501.8|43481.8|43499.3|43479.3|43501.8|43481.8|43499.3|43479.3|1
1635719000000|2021-10-31 22:23:20|||||||||1
1635719010000|2021-10-31 22:23:30|43494.3|43474.3|43494.3|43474.3|43494.3|43474.3|43494.3|43474.3|7
1635719040000|2021-10-31 22:24:00|43491.8|43471.8|43486.8|43466.8|43491.8|43471.8|43486.8|43466.8|9
1635719050000|2021-10-31 22:24:10|||||||||1
1635719080000|2021-10-31 22:24:40|43488.6|43468.6|43489.3|43469.3|43489.3|43469.3|43488.6|43468.6|2
1635719100000|2021-10-31 22:25:00|43491.1|43471.1|43489.3|43469.3|43491.1|43471.1|43489.3|43469.3|3
1635719110000|2021-10-31 22:25:10|||||||||1
1635719130000|2021-10-31 22:25:30|43487.6|43467.6|43481.8|43461.8|43487.6|43467.6|43481.8|43461.8|3
1635719140000|2021-10-31 22:25:40|||||||||2
1635719160000|2021-10-31 22:26:00|43482.6|43462.6|43487.6|43467.6|43487.6|43467.6|43482.6|43462.6|3
1635719180000|2021-10-31 22:26:20|43493.3|43473.3|43493.3|43473.3|43493.3|43473.3|43493.3|43473.3|5
1635719190000|2021-10-31 22:26:30|||||||||1
1635719230000|2021-10-31 22:27:10|43497.6|43477.6|43497.6|43477.6|43497.6|43477.6|43497.6|43477.6|1
1635719240000|2021-10-31 22:27:20|43500.1|43480.1|43500.1|43480.1|43500.1|43480.1|43500.1|43480.1|0
1635719280000|2021-10-31 22:28:00|||||||||1
1635719290000|2021-10-31 22:28:10|||||||||1
1635719340000|2021-10-31 22:29:00|||||||||1
1635719350000|2021-10-31 22:29:10|||||||||1
1635719390000|2021-10-31 22:29:50|43500.8|43480.8|43500.1|43480.1|43500.8|43480.8|43500.1|43480.1|3
1635719400000|2021-10-31 22:30:00|43497.6|43477.6|43495.8|43475.8|43497.6|43477.6|43493.3|43473.3|4
1635719410000|2021-10-31 22:30:10|43497.6|43477.6|43497.6|43477.6|43497.6|43477.6|43497.6|43477.6|0
1635719420000|2021-10-31 22:30:20|43495.1|43475.1|43497.6|43477.6|43497.6|43477.6|43495.1|43475.1|3
1635719480000|2021-10-31 22:31:20|||||||||1
1635719530000|2021-10-31 22:32:10|||||||||1
1635719540000|2021-10-31 22:32:20|43495.1|43475.1|43495.1|43475.1|43495.1|43475.1|43495.1|43475.1|0
1635719560000|2021-10-31 22:32:40|||||||||1
1635719570000|2021-10-31 22:32:50|43492.6|43472.6|43492.6|43472.6|43492.6|43472.6|43492.6|43472.6|1
1635719580000|2021-10-31 22:33:00|||||||||1
1635719590000|2021-10-31 22:33:10|||||||||1
1635719600000|2021-10-31 22:33:20|43495.1|43475.1|43492.6|43472.6|43495.1|43475.1|43490.1|43470.1|2
1635719640000|2021-10-31 22:34:00|43490.8|43470.8|43490.1|43470.1|43490.8|43470.8|43490.1|43470.1|2
1635719650000|2021-10-31 22:34:10|||||||||1
1635719680000|2021-10-31 22:34:40|43492.6|43472.6|43492.6|43472.6|43492.6|43472.6|43492.6|43472.6|1
1635719710000|2021-10-31 22:35:10|43491.8|43471.8|43492.6|43472.6|43492.6|43472.6|43489.1|43469.1|1
1635719720000|2021-10-31 22:35:20|||||||||1
1635719730000|2021-10-31 22:35:30|43488.3|43468.3|43490.1|43470.1|43490.1|43470.1|43488.3|43468.3|1
1635719740000|2021-10-31 22:35:40|43492.6|43472.6|43492.6|43472.6|43492.6|43472.6|43492.6|43472.6|1
1635719760000|2021-10-31 22:36:00|43490.1|43470.1|43490.1|43470.1|43490.1|43470.1|43490.1|43470.1|1
1635719770000|2021-10-31 22:36:10|43491.8|43471.8|43492.6|43472.6|43492.6|43472.6|43491.8|43471.8|0
1635719790000|2021-10-31 22:36:30|43490.1|43470.1|43490.1|43470.1|43490.1|43470.1|43490.1|43470.1|1
1635719830000|2021-10-31 22:37:10|||||||||2
1635719840000|2021-10-31 22:37:20|43487.6|43467.6|43487.6|43467.6|43487.6|43467.6|43487.6|43467.6|2
1635719870000|2021-10-31 22:37:50|||||||||1
1635719880000|2021-10-31 22:38:00|43486.8|43466.8|43485.1|43465.1|43486.8|43466.8|43485.1|43465.1|2
1635719890000|2021-10-31 22:38:10|43485|43465|43485|43465|43485|43465|43485|43465|0
1635719910000|2021-10-31 22:38:30|||||||||1
1635719940000|2021-10-31 22:39:00|||||||||2
1635719980000|2021-10-31 22:39:40|43486.8|43466.8|43481.8|43461.8|43486.8|43466.8|43481.8|43461.8|2
1635720030000|2021-10-31 22:40:30|||||||||1
1635720070000|2021-10-31 22:41:10|||||||||2
1635720110000|2021-10-31 22:41:50|||||||||1
1635720170000|2021-10-31 22:42:50|43480|43460|43481.8|43461.8|43481.8|43461.8|43480|43460|1
1635720190000|2021-10-31 22:43:10|43479.3|43459.3|43479.3|43459.3|43479.3|43459.3|43478.5|43458.5|5
1635720210000|2021-10-31 22:43:30|||||||||2
1635720240000|2021-10-31 22:44:00|43481|43461|43484.3|43464.3|43484.3|43464.3|43481|43461|7
1635720290000|2021-10-31 22:44:50|||||||||1
1635720300000|2021-10-31 22:45:00|||||||||1
1635720320000|2021-10-31 22:45:20|43482.5|43462.5|43481.8|43461.8|43482.5|43462.5|43481.8|43461.8|1
1635720330000|2021-10-31 22:45:30|43479.3|43459.3|43479.3|43459.3|43479.3|43459.3|43479.3|43459.3|0
1635720340000|2021-10-31 22:45:40|43476.8|43456.8|43476.8|43456.8|43476.8|43456.8|43476.8|43456.8|30
1635720350000|2021-10-31 22:45:50|43471.8|43451.8|43469.3|43449.3|43471.8|43451.8|43469.3|43449.3|14
1635720400000|2021-10-31 22:46:40|43468.5|43448.5|43466.8|43446.8|43469.3|43449.3|43466.8|43446.8|3
1635720420000|2021-10-31 22:47:00|43468.5|43448.5|43469.3|43449.3|43469.3|43449.3|43468.5|43448.5|2
1635720430000|2021-10-31 22:47:10|43474.3|43454.3|43474.3|43454.3|43474.3|43454.3|43474.3|43454.3|15
1635720480000|2021-10-31 22:48:00|43481.8|43461.8|43481.8|43461.8|43481.8|43461.8|43481.8|43461.8|6
1635720510000|2021-10-31 22:48:30|43486.8|43466.8|43486.8|43466.8|43486.8|43466.8|43486.8|43466.8|2
1635720530000|2021-10-31 22:48:50|||||||||1
1635720540000|2021-10-31 22:49:00|43484.3|43464.3|43484.3|43464.3|43484.3|43464.3|43484.3|43464.3|5
1635720570000|2021-10-31 22:49:30|43481.8|43461.8|43481.8|43461.8|43481.8|43461.8|43481.8|43461.8|0
1635720580000|2021-10-31 22:49:40|43480|43460|43479.3|43459.3|43480|43460|43479.3|43459.3|2
1635720590000|2021-10-31 22:49:50|43481.8|43461.8|43481.8|43461.8|43481.8|43461.8|43481.8|43461.8|6
1635720600000|2021-10-31 22:50:00|43481|43461|43481|43461|43481|43461|43481|43461|2
1635720620000|2021-10-31 22:50:20|43483.5|43463.5|43483.5|43463.5|43483.5|43463.5|43483.5|43463.5|1
1635720640000|2021-10-31 22:50:40|43482.7|43462.7|43476.8|43456.8|43482.7|43462.7|43476.8|43456.8|2
1635720720000|2021-10-31 22:52:00|43478.5|43458.5|43478.5|43458.5|43478.5|43458.5|43478.5|43458.5|0
1635720760000|2021-10-31 22:52:40|43481|43461|43481.8|43461.8|43481.8|43461.8|43481|43461|3
1635720770000|2021-10-31 22:52:50|43488.7|43468.7|43496|43476|43496|43476|43488.7|43468.7|7
1635720780000|2021-10-31 22:53:00|43497.7|43477.7|43508.5|43488.5|43508.5|43488.5|43497.7|43477.7|6
1635720790000|2021-10-31 22:53:10|43509.3|43489.3|43509.3|43489.3|43509.3|43489.3|43509.3|43489.3|2
1635720800000|2021-10-31 22:53:20|43511|43491|43514.3|43494.3|43514.3|43494.3|43511|43491|2
1635720840000|2021-10-31 22:54:00|43514.2|43494.2|43511|43491|43514.2|43494.2|43511|43491|2
1635720850000|2021-10-31 22:54:10|||||||||1
1635720860000|2021-10-31 22:54:20|43512.7|43492.7|43512.7|43492.7|43512.7|43492.7|43512.7|43492.7|1
1635720870000|2021-10-31 22:54:30|43511|43491|43512.7|43492.7|43512.7|43492.7|43511|43491|2
1635720900000|2021-10-31 22:55:00|43513.5|43493.5|43516|43496|43516|43496|43513.5|43493.5|3
1635720960000|2021-10-31 22:56:00|43515.2|43495.2|43515.2|43495.2|43515.2|43495.2|43515.2|43495.2|0
1635720970000|2021-10-31 22:56:10|||||||||3
1635720990000|2021-10-31 22:56:30|43514.5|43494.5|43514.5|43494.5|43514.5|43494.5|43514.5|43494.5|1
1635721010000|2021-10-31 22:56:50|43513.7|43493.7|43513.7|43493.7|43513.7|43493.7|43513.7|43493.7|1
1635721030000|2021-10-31 22:57:10|43512.7|43492.7|43512.7|43492.7|43512.7|43492.7|43512.7|43492.7|0
1635721090000|2021-10-31 22:58:10|43513.7|43493.7|43512.7|43492.7|43513.7|43493.7|43512.7|43492.7|1
1635721120000|2021-10-31 22:58:40|43521.4|43501.4|43521.4|43501.4|43521.4|43501.4|43521.4|43501.4|1
1635721140000|2021-10-31 22:59:00|||||||||5
1635721190000|2021-10-31 22:59:50|43523.1|43503.1|43523.9|43503.9|43523.9|43503.9|43523.1|43503.1|4
1635721200000|2021-10-31 23:00:00|43522.2|43502.2|43530.4|43510.4|43530.4|43510.4|43522.2|43502.2|2
1635721210000|2021-10-31 23:00:10|43526.4|43506.4|43526.4|43506.4|43526.4|43506.4|43526.4|43506.4|5
1635721220000|2021-10-31 23:00:20|43527.2|43507.2|43526.4|43506.4|43527.2|43507.2|43526.4|43506.4|1
1635721230000|2021-10-31 23:00:30|||||||||1
1635721240000|2021-10-31 23:00:40|||||||||1
1635721260000|2021-10-31 23:01:00|43524.7|43504.7|43524.7|43504.7|43524.7|43504.7|43524.7|43504.7|0
1635721270000|2021-10-31 23:01:10|43521.4|43501.4|43521.4|43501.4|43521.4|43501.4|43521.4|43501.4|1
1635721290000|2021-10-31 23:01:30|||||||||1
1635721320000|2021-10-31 23:02:00|43520.6|43500.6|43516.6|43496.6|43520.6|43500.6|43516.6|43496.6|2
1635721370000|2021-10-31 23:02:50|||||||||2
1635721380000|2021-10-31 23:03:00|43513.4|43493.4|43513.4|43493.4|43513.4|43493.4|43513.4|43493.4|8
1635721390000|2021-10-31 23:03:10|43512.6|43492.6|43510.1|43490.1|43512.6|43492.6|43510.1|43490.1|1
1635721400000|2021-10-31 23:03:20|43502.4|43482.4|43494.9|43474.9|43502.4|43482.4|43494.9|43474.9|1
1635721490000|2021-10-31 23:04:50|43492.4|43472.4|43492.4|43472.4|43492.4|43472.4|43492.4|43472.4|6
1635721500000|2021-10-31 23:05:00|||||||||1
1635721550000|2021-10-31 23:05:50|43491.4|43471.4|43491.4|43471.4|43491.4|43471.4|43491.4|43471.4|2
1635721560000|2021-10-31 23:06:00|43490.6|43470.6|43486.4|43466.4|43490.6|43470.6|43486.4|43466.4|1
1635721570000|2021-10-31 23:06:10|43487.2|43467.2|43490.6|43470.6|43490.6|43470.6|43487.2|43467.2|1
1635721610000|2021-10-31 23:06:50|||||||||1
1635721630000|2021-10-31 23:07:10|43465.6|43445.6|43461.4|43441.4|43465.6|43445.6|43461.4|43441.4|5
1635721640000|2021-10-31 23:07:20|43458.9|43438.9|43458.9|43438.9|43458.9|43438.9|43458.9|43438.9|1
1635721650000|2021-10-31 23:07:30|||||||||1
1635721660000|2021-10-31 23:07:40|43452.9|43432.9|43452.9|43432.9|43452.9|43432.9|43452.9|43432.9|1
1635721670000|2021-10-31 23:07:50|43452.1|43432.1|43448.9|43428.9|43452.1|43432.1|43448.9|43428.9|4
1635721680000|2021-10-31 23:08:00|43449.6|43429.6|43449.6|43429.6|43449.6|43429.6|43449.6|43429.6|2
1635721690000|2021-10-31 23:08:10|43447.1|43427.1|43447.1|43427.1|43447.1|43427.1|43447.1|43427.1|0
1635721710000|2021-10-31 23:08:30|43445.4|43425.4|43444.6|43424.6|43445.4|43425.4|43444.6|43424.6|2
1635721720000|2021-10-31 23:08:40|43447.1|43427.1|43443.9|43423.9|43447.1|43427.1|43443.9|43423.9|2
1635721730000|2021-10-31 23:08:50|43439.6|43419.6|43439.6|43419.6|43439.6|43419.6|43439.6|43419.6|5
1635721750000|2021-10-31 23:09:10|43437.9|43417.9|43427.1|43407.1|43437.9|43417.9|43427.1|43407.1|3
1635721760000|2021-10-31 23:09:20|43426.4|43406.4|43421.4|43401.4|43426.4|43406.4|43421.4|43401.4|5
1635721770000|2021-10-31 23:09:30|43417.9|43397.9|43417.9|43397.9|43417.9|43397.9|43417.9|43397.9|4
1635721780000|2021-10-31 23:09:40|43422.1|43402.1|43424.6|43404.6|43424.6|43404.6|43422.1|43402.1|6
1635721790000|2021-10-31 23:09:50|43425.4|43405.4|43427.1|43407.1|43427.1|43407.1|43425.4|43405.4|0
1635721810000|2021-10-31 23:10:10|43427.9|43407.9|43427.1|43407.1|43429.6|43409.6|43427.1|43407.1|4
1635721850000|2021-10-31 23:10:50|43427.9|43407.9|43432.9|43412.9|43432.9|43412.9|43427.9|43407.9|3
1635721860000|2021-10-31 23:11:00|43434.6|43414.6|43437.1|43417.1|43437.1|43417.1|43434.6|43414.6|1
1635721880000|2021-10-31 23:11:20|43436.4|43416.4|43437.1|43417.1|43437.1|43417.1|43434.6|43414.6|1
1635721920000|2021-10-31 23:12:00|||||||||1
1635721930000|2021-10-31 23:12:10|43434.6|43414.6|43433.9|43413.9|43434.6|43414.6|43432.1|43412.1|0
1635721950000|2021-10-31 23:12:30|43432.1|43412.1|43432.1|43412.1|43432.1|43412.1|43432.1|43412.1|3
1635721970000|2021-10-31 23:12:50|43435.6|43415.6|43452.9|43432.9|43454.6|43434.6|43435.6|43415.6|13
1635721980000|2021-10-31 23:13:00|43454.6|43434.6|43452.1|43432.1|43454.6|43434.6|43452.1|43432.1|1
1635722000000|2021-10-31 23:13:20|43444.6|43424.6|43444.6|43424.6|43444.6|43424.6|43444.6|43424.6|4
1635722010000|2021-10-31 23:13:30|43443.9|43423.9|43442.1|43422.1|43443.9|43423.9|43442.1|43422.1|0
1635722020000|2021-10-31 23:13:40|43438.9|43418.9|43427.9|43407.9|43438.9|43418.9|43427.9|43407.9|4
1635722030000|2021-10-31 23:13:50|43422.9|43402.9|43416.4|43396.4|43422.9|43402.9|43416.4|43396.4|6
1635722040000|2021-10-31 23:14:00|||||||||2
1635722050000|2021-10-31 23:14:10|43413.9|43393.9|43413.9|43393.9|43413.9|43393.9|43413.9|43393.9|2
1635722060000|2021-10-31 23:14:20|43413.1|43393.1|43410.6|43390.6|43413.1|43393.1|43410.6|43390.6|2
1635722070000|2021-10-31 23:14:30|43409.8|43389.8|43408.1|43388.1|43409.8|43389.8|43408.1|43388.1|0
1635722080000|2021-10-31 23:14:40|43408.9|43388.9|43412.3|43392.3|43412.3|43392.3|43408.9|43388.9|4
1635722110000|2021-10-31 23:15:10|43414.6|43394.6|43414.6|43394.6|43414.6|43394.6|43414.6|43394.6|4
1635722150000|2021-10-31 23:15:50|43422.9|43402.9|43422.9|43402.9|43422.9|43402.9|43422.9|43402.9|3
1635722170000|2021-10-31 23:16:10|43424.6|43404.6|43422.9|43402.9|43424.6|43404.6|43422.9|43402.9|3
1635722190000|2021-10-31 23:16:30|||||||||1
1635722230000|2021-10-31 23:17:10|43422.1|43402.1|43413.9|43393.9|43422.1|43402.1|43413.9|43393.9|5
1635722240000|2021-10-31 23:17:20|43380.9|43360.9|43383.4|43363.4|43383.4|43363.4|43380.9|43360.9|3
1635722270000|2021-10-31 23:17:50|43380.9|43360.9|43380.9|43360.9|43380.9|43360.9|43380.9|43360.9|1
1635722280000|2021-10-31 23:18:00|43380.2|43360.2|43377.7|43357.7|43380.2|43360.2|43377.7|43357.7|4
1635722300000|2021-10-31 23:18:20|43376.9|43356.9|43376.9|43356.9|43376.9|43356.9|43376.9|43356.9|0
1635722310000|2021-10-31 23:18:30|43376.1|43356.1|43376.1|43356.1|43376.1|43356.1|43376.1|43356.1|1
1635722380000|2021-10-31 23:19:40|43374.4|43354.4|43375.2|43355.2|43375.2|43355.2|43374.4|43354.4|3
1635722390000|2021-10-31 23:19:50|43375.9|43355.9|43375.9|43355.9|43375.9|43355.9|43375.9|43355.9|0
1635722400000|2021-10-31 23:20:00|43378.4|43358.4|43379.2|43359.2|43379.2|43359.2|43378.4|43358.4|1
1635722420000|2021-10-31 23:20:20|43376.7|43356.7|43379.9|43359.9|43379.9|43359.9|43376.7|43356.7|0
1635722430000|2021-10-31 23:20:30|43382.4|43362.4|43382.4|43362.4|43382.4|43362.4|43382.4|43362.4|0
1635722440000|2021-10-31 23:20:40|43384.2|43364.2|43388.4|43368.4|43388.4|43368.4|43384.2|43364.2|2
1635722450000|2021-10-31 23:20:50|43390.2|43370.2|43393.4|43373.4|43393.4|43373.4|43390.2|43370.2|0
1635722460000|2021-10-31 23:21:00|43390.9|43370.9|43393.4|43373.4|43393.4|43373.4|43390.9|43370.9|1
1635722470000|2021-10-31 23:21:10|43394.2|43374.2|43395.9|43375.9|43395.9|43375.9|43394.2|43374.2|0
1635722480000|2021-10-31 23:21:20|43400.9|43380.9|43400.9|43380.9|43400.9|43380.9|43400.9|43380.9|1
1635722490000|2021-10-31 23:21:30|43402.7|43382.7|43403.4|43383.4|43403.4|43383.4|43402.7|43382.7|0
1635722570000|2021-10-31 23:22:50|43405.9|43385.9|43405.9|43385.9|43405.9|43385.9|43405.9|43385.9|1
1635722580000|2021-10-31 23:23:00|||||||||1
1635722610000|2021-10-31 23:23:30|43403.4|43383.4|43403.4|43383.4|43403.4|43383.4|43403.4|43383.4|1
1635722630000|2021-10-31 23:23:50|||||||||2
1635722700000|2021-10-31 23:25:00|43401.7|43381.7|43401.7|43381.7|43401.7|43381.7|43401.7|43381.7|0
1635722710000|2021-10-31 23:25:10|43404.2|43384.2|43404.2|43384.2|43404.2|43384.2|43404.2|43384.2|2
1635722720000|2021-10-31 23:25:20|||||||||2
1635722730000|2021-10-31 23:25:30|43404.9|43384.9|43406.7|43386.7|43406.7|43386.7|43404.9|43384.9|0
1635722760000|2021-10-31 23:26:00|43409.9|43389.9|43424.2|43404.2|43424.2|43404.2|43409.9|43389.9|11
1635722770000|2021-10-31 23:26:10|43425.7|43405.7|43429.2|43409.2|43429.2|43409.2|43425.7|43405.7|0
1635722780000|2021-10-31 23:26:20|43431.7|43411.7|43434.2|43414.2|43434.2|43414.2|43431.7|43411.7|1
1635722790000|2021-10-31 23:26:30|43436.7|43416.7|43436.7|43416.7|43436.7|43416.7|43436.7|43416.7|0
1635722810000|2021-10-31 23:26:50|43441.7|43421.7|43441.7|43421.7|43441.7|43421.7|43441.7|43421.7|0
1635722820000|2021-10-31 23:27:00|43442.4|43422.4|43444.2|43424.2|43444.2|43424.2|43442.4|43422.4|0
1635722830000|2021-10-31 23:27:10|43444.9|43424.9|43447.4|43427.4|43447.4|43427.4|43444.9|43424.9|1
1635722840000|2021-10-31 23:27:20|43449.9|43429.9|43449.9|43429.9|43449.9|43429.9|43449.9|43429.9|0
1635722870000|2021-10-31 23:27:50|43451.5|43431.5|43454|43434|43454|43434|43451.5|43431.5|3
1635722880000|2021-10-31 23:28:00|43456.5|43436.5|43456.5|43436.5|43456.5|43436.5|43456.5|43436.5|2
1635722920000|2021-10-31 23:28:40|43456.4|43436.4|43453.9|43433.9|43456.4|43436.4|43453.9|43433.9|1
1635722930000|2021-10-31 23:28:50|43456.4|43436.4|43456.4|43436.4|43456.4|43436.4|43456.4|43436.4|0
1635722940000|2021-10-31 23:29:00|43455.7|43435.7|43453.9|43433.9|43455.7|43435.7|43453.9|43433.9|2
1635722960000|2021-10-31 23:29:20|||||||||2
1635722980000|2021-10-31 23:29:40|||||||||1
1635723020000|2021-10-31 23:30:20|43448.2|43428.2|43447.4|43427.4|43448.2|43428.2|43447.4|43427.4|6
1635723060000|2021-10-31 23:31:00|43450.5|43430.5|43450.5|43430.5|43450.5|43430.5|43450.5|43430.5|1
1635723070000|2021-10-31 23:31:10|43453.9|43433.9|43453.9|43433.9|43453.9|43433.9|43453.9|43433.9|0
1635723090000|2021-10-31 23:31:30|43456.4|43436.4|43456.4|43436.4|43456.4|43436.4|43456.4|43436.4|1
1635723120000|2021-10-31 23:32:00|43453.9|43433.9|43453.9|43433.9|43453.9|43433.9|43453.9|43433.9|1
1635723130000|2021-10-31 23:32:10|43455.7|43435.7|43455.7|43435.7|43455.7|43435.7|43455.7|43435.7|2
1635723160000|2021-10-31 23:32:40|43453.2|43433.2|43450.7|43430.7|43453.2|43433.2|43450.7|43430.7|4
1635723190000|2021-10-31 23:33:10|43449.9|43429.9|43449.9|43429.9|43449.9|43429.9|43449.9|43429.9|2
1635723210000|2021-10-31 23:33:30|43448.2|43428.2|43448.2|43428.2|43448.2|43428.2|43448.2|43428.2|0
1635723240000|2021-10-31 23:34:00|43446.4|43426.4|43445.7|43425.7|43446.4|43426.4|43445.7|43425.7|1
1635723260000|2021-10-31 23:34:20|43441.4|43421.4|43441.4|43421.4|43441.4|43421.4|43441.4|43421.4|2
1635723290000|2021-10-31 23:34:50|43445.7|43425.7|43440.7|43420.7|43445.7|43425.7|43440.7|43420.7|2
1635723310000|2021-10-31 23:35:10|43429.7|43409.7|43429.7|43409.7|43429.7|43409.7|43429.7|43409.7|14
1635723320000|2021-10-31 23:35:20|||||||||1
1635723330000|2021-10-31 23:35:30|43425.7|43405.7|43425.7|43405.7|43425.7|43405.7|43425.7|43405.7|2
1635723340000|2021-10-31 23:35:40|43423.2|43403.2|43420.7|43400.7|43423.2|43403.2|43420.7|43400.7|2
1635723350000|2021-10-31 23:35:50|43418.9|43398.9|43418.9|43398.9|43418.9|43398.9|43418.9|43398.9|2
1635723360000|2021-10-31 23:36:00|43413.9|43393.9|43405.7|43385.7|43413.9|43393.9|43405.7|43385.7|4
1635723380000|2021-10-31 23:36:20|43402.2|43382.2|43398.9|43378.9|43402.2|43382.2|43398.9|43378.9|4
1635723390000|2021-10-31 23:36:30|43399.7|43379.7|43401.4|43381.4|43401.4|43381.4|43399.7|43379.7|3
1635723400000|2021-10-31 23:36:40|43397.2|43377.2|43397.2|43377.2|43397.2|43377.2|43397.2|43377.2|3
1635723410000|2021-10-31 23:36:50|43396.4|43376.4|43397.2|43377.2|43397.2|43377.2|43396.4|43376.4|4
1635723420000|2021-10-31 23:37:00|43396.4|43376.4|43397.2|43377.2|43397.2|43377.2|43396.4|43376.4|1
1635723440000|2021-10-31 23:37:20|43401.4|43381.4|43401.4|43381.4|43401.4|43381.4|43401.4|43381.4|1
1635723460000|2021-10-31 23:37:40|43403.9|43383.9|43403.9|43383.9|43403.9|43383.9|43403.9|43383.9|0
1635723470000|2021-10-31 23:37:50|||||||||1
1635723480000|2021-10-31 23:38:00|||||||||1
1635723490000|2021-10-31 23:38:10|43407.4|43387.4|43407.4|43387.4|43407.4|43387.4|43407.4|43387.4|0
1635723530000|2021-10-31 23:38:50|43403.9|43383.9|43403.9|43383.9|43403.9|43383.9|43403.9|43383.9|5
1635723540000|2021-10-31 23:39:00|43403.2|43383.2|43403.2|43383.2|43403.2|43383.2|43403.2|43383.2|1
1635723560000|2021-10-31 23:39:20|43402.4|43382.4|43393.9|43373.9|43402.4|43382.4|43393.9|43373.9|3
1635723570000|2021-10-31 23:39:30|43392.2|43372.2|43392.2|43372.2|43392.2|43372.2|43392.2|43372.2|2
1635723580000|2021-10-31 23:39:40|43390.4|43370.4|43390.4|43370.4|43390.4|43370.4|43390.4|43370.4|4
1635723600000|2021-10-31 23:40:00|||||||||2
1635723610000|2021-10-31 23:40:10|||||||||1
1635723620000|2021-10-31 23:40:20|43389.7|43369.7|43387.2|43367.2|43389.7|43369.7|43387.2|43367.2|9
1635723630000|2021-10-31 23:40:30|43386.4|43366.4|43388.9|43368.9|43388.9|43368.9|43384.7|43364.7|4
1635723660000|2021-10-31 23:41:00|43395.4|43375.4|43402.2|43382.2|43402.2|43382.2|43395.4|43375.4|4
1635723670000|2021-10-31 23:41:10|43408.9|43388.9|43408.9|43388.9|43408.9|43388.9|43408.9|43388.9|1
1635723680000|2021-10-31 23:41:20|||||||||1
1635723750000|2021-10-31 23:42:30|43406.4|43386.4|43406.4|43386.4|43406.4|43386.4|43406.4|43386.4|1
1635723770000|2021-10-31 23:42:50|||||||||3
1635723780000|2021-10-31 23:43:00|43404.7|43384.7|43396.4|43376.4|43404.7|43384.7|43396.4|43376.4|3
1635723790000|2021-10-31 23:43:10|43391.4|43371.4|43391.4|43371.4|43391.4|43371.4|43391.4|43371.4|2
1635723800000|2021-10-31 23:43:20|43388.9|43368.9|43386.4|43366.4|43388.9|43368.9|43386.4|43366.4|3
1635723820000|2021-10-31 23:43:40|43384.7|43364.7|43373.9|43353.9|43384.7|43364.7|43373.9|43353.9|10
1635723830000|2021-10-31 23:43:50|43372.2|43352.2|43371.4|43351.4|43372.2|43352.2|43371.4|43351.4|1
1635723840000|2021-10-31 23:44:00|||||||||4
1635723920000|2021-10-31 23:45:20|43366.4|43346.4|43366.4|43346.4|43366.4|43346.4|43366.4|43346.4|7
1635723930000|2021-10-31 23:45:30|43365.6|43345.6|43363.9|43343.9|43366.4|43346.4|43363.9|43343.9|1
1635723940000|2021-10-31 23:45:40|43366.4|43346.4|43373.9|43353.9|43373.9|43353.9|43366.4|43346.4|3
1635723960000|2021-10-31 23:46:00|||||||||1
1635723980000|2021-10-31 23:46:20|43374.7|43354.7|43376.4|43356.4|43376.4|43356.4|43374.7|43354.7|0
1635723990000|2021-10-31 23:46:30|43383.7|43363.7|43404.7|43384.7|43404.7|43384.7|43383.7|43363.7|16
1635724000000|2021-10-31 23:46:40|43406.4|43386.4|43407.2|43387.2|43407.2|43387.2|43406.4|43386.4|1
1635724030000|2021-10-31 23:47:10|43407.9|43387.9|43411.4|43391.4|43411.4|43391.4|43407.9|43387.9|0
1635724050000|2021-10-31 23:47:30|||||||||1
1635724120000|2021-10-31 23:48:40|43408.9|43388.9|43408.9|43388.9|43408.9|43388.9|43408.9|43388.9|2
1635724130000|2021-10-31 23:48:50|||||||||5
1635724140000|2021-10-31 23:49:00|43406.4|43386.4|43406.4|43386.4|43406.4|43386.4|43406.4|43386.4|2
1635724170000|2021-10-31 23:49:30|43408.9|43388.9|43408.9|43388.9|43408.9|43388.9|43408.9|43388.9|5
1635724230000|2021-10-31 23:50:30|43413.9|43393.9|43413.9|43393.9|43413.9|43393.9|43413.9|43393.9|0
1635724250000|2021-10-31 23:50:50|43416.4|43396.4|43415.6|43395.6|43416.4|43396.4|43415.6|43395.6|3
1635724270000|2021-10-31 23:51:10|43417.4|43397.4|43416.4|43396.4|43417.4|43397.4|43413.9|43393.9|1
1635724290000|2021-10-31 23:51:30|43417.2|43397.2|43418.9|43398.9|43418.9|43398.9|43417.2|43397.2|0
1635724300000|2021-10-31 23:51:40|43421.4|43401.4|43423.9|43403.9|43423.9|43403.9|43421.4|43401.4|5
1635724310000|2021-10-31 23:51:50|||||||||1
1635724320000|2021-10-31 23:52:00|||||||||3
1635724330000|2021-10-31 23:52:10|43423.1|43403.1|43418.9|43398.9|43423.1|43403.1|43418.9|43398.9|2
1635724340000|2021-10-31 23:52:20|43416.4|43396.4|43416.4|43396.4|43416.4|43396.4|43416.4|43396.4|0
1635724370000|2021-10-31 23:52:50|43413.9|43393.9|43413.9|43393.9|43413.9|43393.9|43413.9|43393.9|1
1635724390000|2021-10-31 23:53:10|43412.2|43392.2|43412.2|43392.2|43412.2|43392.2|43412.2|43392.2|0
1635724400000|2021-10-31 23:53:20|43412.1|43392.1|43412.1|43392.1|43412.1|43392.1|43412.1|43392.1|0
1635724410000|2021-10-31 23:53:30|43411.4|43391.4|43411.4|43391.4|43411.4|43391.4|43411.4|43391.4|0
1635724430000|2021-10-31 23:53:50|43412.1|43392.1|43412.1|43392.1|43412.1|43392.1|43412.1|43392.1|1
1635724440000|2021-10-31 23:54:00|43411.4|43391.4|43411.4|43391.4|43411.4|43391.4|43411.4|43391.4|1
1635724450000|2021-10-31 23:54:10|43407.9|43387.9|43407.9|43387.9|43407.9|43387.9|43407.9|43387.9|1
1635724470000|2021-10-31 23:54:30|43410.4|43390.4|43410.4|43390.4|43410.4|43390.4|43410.4|43390.4|0
1635724480000|2021-10-31 23:54:40|43408.7|43388.7|43408.7|43388.7|43408.7|43388.7|43408.7|43388.7|1
1635724500000|2021-10-31 23:55:00|43410.4|43390.4|43410.4|43390.4|43410.4|43390.4|43410.4|43390.4|0
1635724510000|2021-10-31 23:55:10|||||||||2
1635724520000|2021-10-31 23:55:20|43411.2|43391.2|43412.9|43392.9|43412.9|43392.9|43410.4|43390.4|0
1635724530000|2021-10-31 23:55:30|||||||||1
1635724540000|2021-10-31 23:55:40|||||||||1
1635724550000|2021-10-31 23:55:50|43411.2|43391.2|43408.7|43388.7|43411.2|43391.2|43408.7|43388.7|0
1635724590000|2021-10-31 23:56:30|||||||||3
1635724620000|2021-10-31 23:57:00|||||||||1
1635724640000|2021-10-31 23:57:20|43406.9|43386.9|43408.7|43388.7|43408.7|43388.7|43406.9|43386.9|1
1635724650000|2021-10-31 23:57:30|43411.2|43391.2|43411.2|43391.2|43411.2|43391.2|43411.2|43391.2|0
1635724680000|2021-10-31 23:58:00|43408.7|43388.7|43408.7|43388.7|43408.7|43388.7|43408.7|43388.7|1
1635724690000|2021-10-31 23:58:10|||||||||3
1635724740000|2021-10-31 23:59:00|43409.4|43389.4|43411.2|43391.2|43411.2|43391.2|43409.4|43389.4|3
1635724770000|2021-10-31 23:59:30|43413.7|43393.7|43413.7|43393.7|43413.7|43393.7|43413.7|43393.7|1
1635724780000|2021-10-31 23:59:40|43412.9|43392.9|43411.2|43391.2|43412.9|43392.9|43411.2|43391.2|3
1635724790000|2021-10-31 23:59:50|||||||||2
1635724800000|2021-11-01 00:00:00|43413.4|43393.4|43433.7|43413.7|43433.7|43413.7|43413.4|43393.4|10
1635724820000|2021-11-01 00:00:20|43436.2|43416.2|43436.2|43416.2|43436.2|43416.2|43436.2|43416.2|2
1635724830000|2021-11-01 00:00:30|43433.7|43413.7|43435.4|43415.4|43435.4|43415.4|43433.7|43413.7|1
1635724840000|2021-11-01 00:00:40|43437.9|43417.9|43437.9|43417.9|43437.9|43417.9|43437.9|43417.9|0
1635724850000|2021-11-01 00:00:50|43440.2|43420.2|43441.9|43421.9|43441.9|43421.9|43440.2|43420.2|3
1635724870000|2021-11-01 00:01:10|43443.7|43423.7|43443.7|43423.7|43443.7|43423.7|43443.7|43423.7|2
1635724880000|2021-11-01 00:01:20|43444.4|43424.4|43451.2|43431.2|43453.7|43433.7|43444.4|43424.4|5
1635724890000|2021-11-01 00:01:30|43453.7|43433.7|43451.2|43431.2|43453.7|43433.7|43451.2|43431.2|1
1635724900000|2021-11-01 00:01:40|43449.4|43429.4|43448.7|43428.7|43449.4|43429.4|43446.2|43426.2|1
1635724910000|2021-11-01 00:01:50|43448.6|43428.6|43448.6|43428.6|43448.6|43428.6|43448.6|43428.6|0
1635724920000|2021-11-01 00:02:00|43441.1|43421.1|43438.6|43418.6|43441.1|43421.1|43436.1|43416.1|6
1635724940000|2021-11-01 00:02:20|43441.1|43421.1|43441.1|43421.1|43441.1|43421.1|43441.1|43421.1|0
1635724950000|2021-11-01 00:02:30|43438.6|43418.6|43438.6|43418.6|43438.6|43418.6|43438.6|43418.6|1
1635724960000|2021-11-01 00:02:40|||||||||1
1635725010000|2021-11-01 00:03:30|43436.1|43416.1|43436.1|43416.1|43436.1|43416.1|43436.1|43416.1|1
1635725030000|2021-11-01 00:03:50|43436.9|43416.9|43438.6|43418.6|43438.6|43418.6|43436.9|43416.9|4
1635725040000|2021-11-01 00:04:00|||||||||2
1635725050000|2021-11-01 00:04:10|43441.1|43421.1|43441.1|43421.1|43441.1|43421.1|43441.1|43421.1|2
1635725060000|2021-11-01 00:04:20|43438.6|43418.6|43436.1|43416.1|43438.6|43418.6|43436.1|43416.1|1
1635725070000|2021-11-01 00:04:30|43439.4|43419.4|43439.4|43419.4|43439.4|43419.4|43439.4|43419.4|0
1635725080000|2021-11-01 00:04:40|43441.1|43421.1|43441.1|43421.1|43441.1|43421.1|43441.1|43421.1|0
1635725130000|2021-11-01 00:05:30|||||||||2
1635725140000|2021-11-01 00:05:40|43443.6|43423.6|43443.6|43423.6|43443.6|43423.6|43443.6|43423.6|1
1635725180000|2021-11-01 00:06:20|43446.1|43426.1|43446.1|43426.1|43446.1|43426.1|43446.1|43426.1|1
1635725240000|2021-11-01 00:07:20|||||||||4
1635725260000|2021-11-01 00:07:40|43451.1|43431.1|43456.1|43436.1|43456.1|43436.1|43451.1|43431.1|8
1635725270000|2021-11-01 00:07:50|43459.4|43439.4|43461.9|43441.9|43461.9|43441.9|43459.4|43439.4|2
1635725280000|2021-11-01 00:08:00|43462.7|43442.7|43461.9|43441.9|43464.4|43444.4|43461.9|43441.9|1
1635725290000|2021-11-01 00:08:10|43468.4|43448.4|43498.6|43478.6|43498.6|43478.6|43468.4|43448.4|17
1635725310000|2021-11-01 00:08:30|||||||||1
1635725340000|2021-11-01 00:09:00|||||||||1
1635725390000|2021-11-01 00:09:50|43496.1|43476.1|43496.1|43476.1|43496.1|43476.1|43496.1|43476.1|3
1635725400000|2021-11-01 00:10:00|43493.6|43473.6|43488.6|43468.6|43493.6|43473.6|43488.6|43468.6|4
1635725410000|2021-11-01 00:10:10|||||||||2
1635725420000|2021-11-01 00:10:20|43489.4|43469.4|43491.1|43471.1|43491.1|43471.1|43489.4|43469.4|2
1635725430000|2021-11-01 00:10:30|43488.6|43468.6|43488.6|43468.6|43488.6|43468.6|43488.6|43468.6|0
1635725450000|2021-11-01 00:10:50|43489.4|43469.4|43491.1|43471.1|43493.6|43473.6|43489.4|43469.4|2
1635725460000|2021-11-01 00:11:00|43490.4|43470.4|43488.6|43468.6|43490.4|43470.4|43488.6|43468.6|0
1635725470000|2021-11-01 00:11:10|43489.4|43469.4|43493.6|43473.6|43493.6|43473.6|43489.4|43469.4|1
1635725480000|2021-11-01 00:11:20|43492.9|43472.9|43496.1|43476.1|43496.1|43476.1|43492.9|43472.9|3
1635725490000|2021-11-01 00:11:30|43497.6|43477.6|43501.1|43481.1|43501.1|43481.1|43497.6|43477.6|4
1635725500000|2021-11-01 00:11:40|43498.6|43478.6|43498.6|43478.6|43498.6|43478.6|43498.6|43478.6|1
1635725520000|2021-11-01 00:12:00|43497.9|43477.9|43496.1|43476.1|43497.9|43477.9|43496.1|43476.1|0
1635725530000|2021-11-01 00:12:10|43493.6|43473.6|43496.1|43476.1|43496.1|43476.1|43493.6|43473.6|1
1635725540000|2021-11-01 00:12:20|43494.4|43474.4|43493.6|43473.6|43494.4|43474.4|43493.6|43473.6|1
1635725550000|2021-11-01 00:12:30|43492.9|43472.9|43492.9|43472.9|43492.9|43472.9|43492.9|43472.9|0
1635725560000|2021-11-01 00:12:40|43495.4|43475.4|43496.1|43476.1|43496.1|43476.1|43495.4|43475.4|4
1635725570000|2021-11-01 00:12:50|43503.6|43483.6|43503.6|43483.6|43503.6|43483.6|43503.6|43483.6|1
1635725580000|2021-11-01 00:13:00|43536.1|43516.1|43533.6|43513.6|43536.1|43516.1|43533.6|43513.6|10
1635725590000|2021-11-01 00:13:10|43535.4|43515.4|43538.6|43518.6|43538.6|43518.6|43533.6|43513.6|5
1635725600000|2021-11-01 00:13:20|43536.1|43516.1|43536.1|43516.1|43536.1|43516.1|43536.1|43516.1|2
1635725610000|2021-11-01 00:13:30|43538.6|43518.6|43538.6|43518.6|43538.6|43518.6|43538.6|43518.6|4
1635725620000|2021-11-01 00:13:40|||||||||1
1635725630000|2021-11-01 00:13:50|43543.6|43523.6|43546.1|43526.1|43546.1|43526.1|43543.6|43523.6|2
1635725640000|2021-11-01 00:14:00|43544.4|43524.4|43541.1|43521.1|43546.1|43526.1|43541.1|43521.1|3
1635725650000|2021-11-01 00:14:10|43538.6|43518.6|43536.1|43516.1|43538.6|43518.6|43535.4|43515.4|6
1635725700000|2021-11-01 00:15:00|43537.9|43517.9|43542.6|43522.6|43542.6|43522.6|43537.9|43517.9|2
1635725710000|2021-11-01 00:15:10|43546.1|43526.1|43546.1|43526.1|43546.1|43526.1|43546.1|43526.1|0
1635725720000|2021-11-01 00:15:20|43545.4|43525.4|43543.6|43523.6|43546.1|43526.1|43543.6|43523.6|1
1635725740000|2021-11-01 00:15:40|43542.9|43522.9|43538.6|43518.6|43542.9|43522.9|43538.6|43518.6|0
1635725750000|2021-11-01 00:15:50|||||||||1
1635725780000|2021-11-01 00:16:20|||||||||2
1635725790000|2021-11-01 00:16:30|43536.1|43516.1|43538.6|43518.6|43538.6|43518.6|43533.6|43513.6|1
1635725800000|2021-11-01 00:16:40|43536.1|43516.1|43533.6|43513.6|43536.1|43516.1|43533.6|43513.6|0
1635725810000|2021-11-01 00:16:50|43536.1|43516.1|43536.1|43516.1|43536.1|43516.1|43536.1|43516.1|0
1635725820000|2021-11-01 00:17:00|43537.9|43517.9|43541.1|43521.1|43541.1|43521.1|43537.9|43517.9|2
1635725830000|2021-11-01 00:17:10|43541.9|43521.9|43543.6|43523.6|43543.6|43523.6|43541.9|43521.9|0
1635725840000|2021-11-01 00:17:20|43546.1|43526.1|43549.4|43529.4|43549.4|43529.4|43546.1|43526.1|1
1635725860000|2021-11-01 00:17:40|43551.9|43531.9|43551.9|43531.9|43551.9|43531.9|43549.4|43529.4|3
1635725870000|2021-11-01 00:17:50|43551.1|43531.1|43551.9|43531.9|43551.9|43531.9|43549.4|43529.4|0
1635725880000|2021-11-01 00:18:00|43551.1|43531.1|43549.4|43529.4|43551.9|43531.9|43549.4|43529.4|0
1635725900000|2021-11-01 00:18:20|43548.6|43528.6|43548.6|43528.6|43548.6|43528.6|43548.6|43528.6|5
1635725910000|2021-11-01 00:18:30|43547.8|43527.8|43547.8|43527.8|43547.8|43527.8|43547.8|43527.8|0
1635725920000|2021-11-01 00:18:40|43546.1|43526.1|43546.1|43526.1|43546.1|43526.1|43546.1|43526.1|0
1635725930000|2021-11-01 00:18:50|43544.4|43524.4|43540.1|43520.1|43544.4|43524.4|43540.1|43520.1|3
1635725940000|2021-11-01 00:19:00|43539.4|43519.4|43536.1|43516.1|43539.4|43519.4|43536.1|43516.1|2
1635725960000|2021-11-01 00:19:20|43538.6|43518.6|43535.3|43515.3|43538.6|43518.6|43533.6|43513.6|2
1635725970000|2021-11-01 00:19:30|43532.8|43512.8|43532.8|43512.8|43532.8|43512.8|43532.8|43512.8|1
1635725980000|2021-11-01 00:19:40|43531.1|43511.1|43525.3|43505.3|43531.1|43511.1|43525.3|43505.3|6
1635725990000|2021-11-01 00:19:50|43523.6|43503.6|43522.8|43502.8|43523.6|43503.6|43522.8|43502.8|1
1635726000000|2021-11-01 00:20:00|43520.3|43500.3|43520.3|43500.3|43520.3|43500.3|43520.3|43500.3|0
1635726010000|2021-11-01 00:20:10|43518.6|43498.6|43518.6|43498.6|43518.6|43498.6|43518.6|43498.6|0
1635726020000|2021-11-01 00:20:20|43517.1|43497.1|43515.3|43495.3|43517.1|43497.1|43515.3|43495.3|0
1635726030000|2021-11-01 00:20:30|43514.6|43494.6|43512.8|43492.8|43515.3|43495.3|43512.8|43492.8|2
1635726040000|2021-11-01 00:20:40|||||||||1
1635726050000|2021-11-01 00:20:50|||||||||1
1635726060000|2021-11-01 00:21:00|43510.3|43490.3|43507.8|43487.8|43510.3|43490.3|43507.8|43487.8|2
1635726070000|2021-11-01 00:21:10|43498.8|43478.8|43489.6|43469.6|43498.8|43478.8|43489.6|43469.6|7
1635726080000|2021-11-01 00:21:20|43485.3|43465.3|43482.8|43462.8|43485.3|43465.3|43482.8|43462.8|2
1635726090000|2021-11-01 00:21:30|||||||||1
1635726100000|2021-11-01 00:21:40|43480.3|43460.3|43480.3|43460.3|43480.3|43460.3|43480.3|43460.3|2
1635726110000|2021-11-01 00:21:50|43477.8|43457.8|43477.8|43457.8|43477.8|43457.8|43477.8|43457.8|1
1635726120000|2021-11-01 00:22:00|43476.1|43456.1|43477.8|43457.8|43477.8|43457.8|43476.1|43456.1|1
1635726130000|2021-11-01 00:22:10|43487.8|43467.8|43491.3|43471.3|43491.3|43471.3|43487.8|43467.8|4
1635726140000|2021-11-01 00:22:20|43489.6|43469.6|43492.8|43472.8|43492.8|43472.8|43489.6|43469.6|0
1635726230000|2021-11-01 00:23:50|43500.3|43480.3|43500.3|43480.3|43500.3|43480.3|43500.3|43480.3|5
1635726240000|2021-11-01 00:24:00|43502.8|43482.8|43500.3|43480.3|43504.6|43484.6|43500.3|43480.3|5
1635726260000|2021-11-01 00:24:20|43499.6|43479.6|43497.1|43477.1|43499.6|43479.6|43497.1|43477.1|3
1635726270000|2021-11-01 00:24:30|43495.3|43475.3|43492.8|43472.8|43495.3|43475.3|43492.8|43472.8|0
1635726280000|2021-11-01 00:24:40|43492.1|43472.1|43490.3|43470.3|43492.1|43472.1|43490.3|43470.3|0
1635726290000|2021-11-01 00:24:50|||||||||1
1635726300000|2021-11-01 00:25:00|43487.8|43467.8|43487.8|43467.8|43487.8|43467.8|43487.8|43467.8|2
1635726320000|2021-11-01 00:25:20|43489.6|43469.6|43482.1|43462.1|43489.6|43469.6|43482.1|43462.1|2
1635726330000|2021-11-01 00:25:30|43482.8|43462.8|43483.8|43463.8|43484.6|43464.6|43482.8|43462.8|3
1635726340000|2021-11-01 00:25:40|43485.6|43465.6|43489.6|43469.6|43489.6|43469.6|43485.6|43465.6|1
1635726350000|2021-11-01 00:25:50|43494.6|43474.6|43494.6|43474.6|43494.6|43474.6|43494.6|43474.6|0
1635726370000|2021-11-01 00:26:10|43497.1|43477.1|43497.1|43477.1|43497.1|43477.1|43497.1|43477.1|2
1635726390000|2021-11-01 00:26:30|43499.6|43479.6|43507.1|43487.1|43507.8|43487.8|43499.6|43479.6|1
1635726400000|2021-11-01 00:26:40|43509.6|43489.6|43512.1|43492.1|43512.1|43492.1|43509.6|43489.6|0
1635726410000|2021-11-01 00:26:50|43514.6|43494.6|43514.6|43494.6|43514.6|43494.6|43514.6|43494.6|0
1635726420000|2021-11-01 00:27:00|43513.8|43493.8|43514.6|43494.6|43517.1|43497.1|43513.8|43493.8|3
1635726430000|2021-11-01 00:27:10|43515.3|43495.3|43512.1|43492.1|43517.1|43497.1|43512.1|43492.1|2
1635726440000|2021-11-01 00:27:20|43511.3|43491.3|43509.6|43489.6|43511.3|43491.3|43509.6|43489.6|0
1635726450000|2021-11-01 00:27:30|43514.6|43494.6|43514.6|43494.6|43514.6|43494.6|43514.6|43494.6|2
1635726460000|2021-11-01 00:27:40|43515.3|43495.3|43517.1|43497.1|43517.1|43497.1|43514.6|43494.6|0
1635726480000|2021-11-01 00:28:00|||||||||1
1635726510000|2021-11-01 00:28:30|43519.6|43499.6|43517.1|43497.1|43519.6|43499.6|43517.1|43497.1|1
1635726520000|2021-11-01 00:28:40|43519.6|43499.6|43519.6|43499.6|43519.6|43499.6|43519.6|43499.6|0
1635726530000|2021-11-01 00:28:50|43520.3|43500.3|43524.6|43504.6|43524.6|43504.6|43520.3|43500.3|2
1635726540000|2021-11-01 00:29:00|43522.1|43502.1|43522.1|43502.1|43522.1|43502.1|43522.1|43502.1|7
1635726550000|2021-11-01 00:29:10|43524.6|43504.6|43534.6|43514.6|43534.6|43514.6|43524.6|43504.6|2
1635726560000|2021-11-01 00:29:20|43533.8|43513.8|43532.1|43512.1|43533.8|43513.8|43532.1|43512.1|2
1635726590000|2021-11-01 00:29:50|43529.6|43509.6|43529.6|43509.6|43529.6|43509.6|43529.6|43509.6|1
1635726600000|2021-11-01 00:30:00|43530.3|43510.3|43529.6|43509.6|43532.1|43512.1|43529.6|43509.6|2
1635726610000|2021-11-01 00:30:10|43532.1|43512.1|43529.6|43509.6|43532.1|43512.1|43529.6|43509.6|1
1635726620000|2021-11-01 00:30:20|43530.3|43510.3|43527.1|43507.1|43532.1|43512.1|43527.1|43507.1|1
1635726630000|2021-11-01 00:30:30|43527.8|43507.8|43527.1|43507.1|43529.6|43509.6|43527.1|43507.1|2
1635726640000|2021-11-01 00:30:40|43529.6|43509.6|43529.6|43509.6|43529.6|43509.6|43529.6|43509.6|0
1635726650000|2021-11-01 00:30:50|43534.6|43514.6|43534.6|43514.6|43534.6|43514.6|43534.6|43514.6|0
1635726660000|2021-11-01 00:31:00|||||||||1
1635726680000|2021-11-01 00:31:20|||||||||1
1635726690000|2021-11-01 00:31:30|43538|43518|43537.1|43517.1|43539.6|43519.6|43537.1|43517.1|4
1635726700000|2021-11-01 00:31:40|43538.8|43518.8|43544.6|43524.6|43544.6|43524.6|43538.8|43518.8|5
1635726710000|2021-11-01 00:31:50|||||||||1
1635726720000|2021-11-01 00:32:00|43542.1|43522.1|43542.1|43522.1|43542.1|43522.1|43542.1|43522.1|3
1635726730000|2021-11-01 00:32:10|||||||||4
1635726740000|2021-11-01 00:32:20|43541.3|43521.3|43539.6|43519.6|43541.3|43521.3|43539.6|43519.6|2
1635726750000|2021-11-01 00:32:30|43542.1|43522.1|43542.1|43522.1|43542.1|43522.1|43542.1|43522.1|1
1635726760000|2021-11-01 00:32:40|43544.6|43524.6|43544.6|43524.6|43544.6|43524.6|43544.6|43524.6|3
1635726780000|2021-11-01 00:33:00|||||||||2
1635726790000|2021-11-01 00:33:10|43549.6|43529.6|43549.6|43529.6|43549.6|43529.6|43549.6|43529.6|4
1635726800000|2021-11-01 00:33:20|||||||||3
1635726810000|2021-11-01 00:33:30|||||||||1
1635726820000|2021-11-01 00:33:40|43551.1|43531.1|43552.8|43532.8|43552.8|43532.8|43551.1|43531.1|3
1635726830000|2021-11-01 00:33:50|43552.1|43532.1|43550.3|43530.3|43552.1|43532.1|43550.3|43530.3|0
1635726840000|2021-11-01 00:34:00|43549.5|43529.5|43549.5|43529.5|43549.5|43529.5|43549.5|43529.5|2
1635726850000|2021-11-01 00:34:10|43548.8|43528.8|43547|43527|43548.8|43528.8|43547|43527|0
1635726860000|2021-11-01 00:34:20|43549.5|43529.5|43549.5|43529.5|43549.5|43529.5|43549.5|43529.5|1
1635726870000|2021-11-01 00:34:30|||||||||1
1635726900000|2021-11-01 00:35:00|43550.3|43530.3|43550.3|43530.3|43550.3|43530.3|43550.3|43530.3|2
1635726910000|2021-11-01 00:35:10|43552.8|43532.8|43551.1|43531.1|43552.8|43532.8|43551.1|43531.1|1
1635726920000|2021-11-01 00:35:20|43552.8|43532.8|43570.3|43550.3|43570.3|43550.3|43552.8|43532.8|8
1635726940000|2021-11-01 00:35:40|43571.1|43551.1|43572.8|43552.8|43572.8|43552.8|43571.1|43551.1|1
1635726960000|2021-11-01 00:36:00|43570.3|43550.3|43572.8|43552.8|43572.8|43552.8|43570.3|43550.3|2
1635726970000|2021-11-01 00:36:10|43570.3|43550.3|43570.3|43550.3|43570.3|43550.3|43570.3|43550.3|2
1635727010000|2021-11-01 00:36:50|43568.6|43548.6|43567.8|43547.8|43568.6|43548.6|43567.8|43547.8|4
1635727020000|2021-11-01 00:37:00|43565.3|43545.3|43542.8|43522.8|43565.3|43545.3|43542.8|43522.8|3
1635727030000|2021-11-01 00:37:10|43537.8|43517.8|43525.3|43505.3|43537.8|43517.8|43522.8|43502.8|10
1635727040000|2021-11-01 00:37:20|43528.6|43508.6|43530.3|43510.3|43530.3|43510.3|43528.6|43508.6|2
1635727050000|2021-11-01 00:37:30|43533.6|43513.6|43533.6|43513.6|43533.6|43513.6|43533.6|43513.6|2
1635727060000|2021-11-01 00:37:40|43535.3|43515.3|43537.8|43517.8|43537.8|43517.8|43535.3|43515.3|1
1635727070000|2021-11-01 00:37:50|43542.8|43522.8|43557.8|43537.8|43557.8|43537.8|43542.8|43522.8|3
1635727080000|2021-11-01 00:38:00|43561.1|43541.1|43561.1|43541.1|43561.1|43541.1|43561.1|43541.1|2
1635727090000|2021-11-01 00:38:10|43562.8|43542.8|43572.8|43552.8|43572.8|43552.8|43562.8|43542.8|6
1635727110000|2021-11-01 00:38:30|||||||||1
1635727130000|2021-11-01 00:38:50|||||||||1
1635727140000|2021-11-01 00:39:00|43573.6|43553.6|43572.8|43552.8|43573.6|43553.6|43572.8|43552.8|60
1635727150000|2021-11-01 00:39:10|43571.3|43551.3|43565.3|43545.3|43571.3|43551.3|43565.3|43545.3|3
1635727160000|2021-11-01 00:39:20|43567.8|43547.8|43570.3|43550.3|43570.3|43550.3|43567.8|43547.8|3
1635727170000|2021-11-01 00:39:30|43574.3|43554.3|43574.3|43554.3|43574.3|43554.3|43574.3|43554.3|1
1635727180000|2021-11-01 00:39:40|43577.8|43557.8|43566.8|43546.8|43582.8|43562.8|43565.3|43545.3|17
1635727190000|2021-11-01 00:39:50|43570.3|43550.3|43572.8|43552.8|43572.8|43552.8|43570.3|43550.3|3
1635727200000|2021-11-01 00:40:00|||||||||3
1635727210000|2021-11-01 00:40:10|||||||||1
1635727220000|2021-11-01 00:40:20|43572|43552|43570.3|43550.3|43572|43552|43570.3|43550.3|2
1635727230000|2021-11-01 00:40:30|43567|43547|43565.3|43545.3|43567|43547|43565.3|43545.3|5
1635727250000|2021-11-01 00:40:50|||||||||2
1635727260000|2021-11-01 00:41:00|43566.1|43546.1|43567.8|43547.8|43567.8|43547.8|43566.1|43546.1|1
1635727270000|2021-11-01 00:41:10|43568.6|43548.6|43568.6|43548.6|43568.6|43548.6|43568.6|43548.6|3
1635727280000|2021-11-01 00:41:20|43566.8|43546.8|43517.8|43497.8|43566.8|43546.8|43517.8|43497.8|11
1635727290000|2021-11-01 00:41:30|43509.5|43489.5|43492.8|43472.8|43509.5|43489.5|43492.8|43472.8|10
1635727300000|2021-11-01 00:41:40|43490.3|43470.3|43481.1|43461.1|43490.3|43470.3|43477|43457|17
1635727310000|2021-11-01 00:41:50|43481.8|43461.8|43487.8|43467.8|43487.8|43467.8|43481.8|43461.8|0
1635727320000|2021-11-01 00:42:00|43493|43473|43507.8|43487.8|43507.8|43487.8|43493|43473|2
1635727330000|2021-11-01 00:42:10|43508.5|43488.5|43520.3|43500.3|43520.3|43500.3|43508.5|43488.5|1
1635727340000|2021-11-01 00:42:20|43525.3|43505.3|43532.8|43512.8|43532.8|43512.8|43525.3|43505.3|0
1635727350000|2021-11-01 00:42:30|43535.3|43515.3|43535.3|43515.3|43537.8|43517.8|43535.3|43515.3|4
1635727380000|2021-11-01 00:43:00|43534.5|43514.5|43524.7|43504.7|43534.5|43514.5|43524.7|43504.7|2
1635727390000|2021-11-01 00:43:10|43516|43496|43514.5|43494.5|43516|43496|43514.5|43494.5|0
1635727410000|2021-11-01 00:43:30|43512.8|43492.8|43512.8|43492.8|43512.8|43492.8|43512.8|43492.8|2
1635727430000|2021-11-01 00:43:50|43513.5|43493.5|43515.3|43495.3|43515.3|43495.3|43513.5|43493.5|1
1635727440000|2021-11-01 00:44:00|43517|43497|43517.8|43497.8|43517.8|43497.8|43515.3|43495.3|2
1635727460000|2021-11-01 00:44:20|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|0
1635727480000|2021-11-01 00:44:40|43517|43497|43517.8|43497.8|43517.8|43497.8|43517|43497|1
1635727500000|2021-11-01 00:45:00|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|0
1635727530000|2021-11-01 00:45:30|43520.3|43500.3|43520.3|43500.3|43520.3|43500.3|43520.3|43500.3|3
1635727560000|2021-11-01 00:46:00|43521|43501|43533.5|43513.5|43533.5|43513.5|43521|43501|3
1635727570000|2021-11-01 00:46:10|||||||||1
1635727620000|2021-11-01 00:47:00|43536|43516|43537.8|43517.8|43537.8|43517.8|43536|43516|2
1635727630000|2021-11-01 00:47:10|||||||||1
1635727660000|2021-11-01 00:47:40|43535.3|43515.3|43535.3|43515.3|43535.3|43515.3|43535.3|43515.3|1
1635727670000|2021-11-01 00:47:50|43533.5|43513.5|43532.8|43512.8|43533.5|43513.5|43532.8|43512.8|0
1635727680000|2021-11-01 00:48:00|43532|43512|43530.3|43510.3|43532|43512|43530.3|43510.3|0
1635727690000|2021-11-01 00:48:10|||||||||1
1635727730000|2021-11-01 00:48:50|||||||||1
1635727740000|2021-11-01 00:49:00|43532|43512|43532.8|43512.8|43532.8|43512.8|43532|43512|1
1635727750000|2021-11-01 00:49:10|43535.3|43515.3|43535.3|43515.3|43535.3|43515.3|43535.3|43515.3|0
1635727780000|2021-11-01 00:49:40|43532|43512|43532|43512|43532|43512|43532|43512|2
1635727810000|2021-11-01 00:50:10|43530.3|43510.3|43530.3|43510.3|43530.3|43510.3|43530.3|43510.3|1
1635727820000|2021-11-01 00:50:20|43527.8|43507.8|43530.3|43510.3|43530.3|43510.3|43527.8|43507.8|1
1635727830000|2021-11-01 00:50:30|43529.5|43509.5|43529.5|43509.5|43529.5|43509.5|43529.5|43509.5|0
1635727840000|2021-11-01 00:50:40|43530.3|43510.3|43530.3|43510.3|43530.3|43510.3|43530.3|43510.3|0
1635727870000|2021-11-01 00:51:10|43527.8|43507.8|43527.8|43507.8|43527.8|43507.8|43527.8|43507.8|2
1635727890000|2021-11-01 00:51:30|43525.3|43505.3|43525.3|43505.3|43525.3|43505.3|43525.3|43505.3|0
1635727910000|2021-11-01 00:51:50|||||||||2
1635727920000|2021-11-01 00:52:00|43523.5|43503.5|43522.8|43502.8|43523.5|43503.5|43522.8|43502.8|0
1635727960000|2021-11-01 00:52:40|43526.2|43506.2|43527.8|43507.8|43527.8|43507.8|43526.2|43506.2|4
1635727980000|2021-11-01 00:53:00|43536|43516|43545.3|43525.3|43545.3|43525.3|43536|43516|3
1635727990000|2021-11-01 00:53:10|||||||||5
1635728000000|2021-11-01 00:53:20|||||||||1
1635728020000|2021-11-01 00:53:40|43544.5|43524.5|43542.8|43522.8|43544.5|43524.5|43542.8|43522.8|1
1635728040000|2021-11-01 00:54:00|||||||||3
1635728050000|2021-11-01 00:54:10|43542|43522|43527.8|43507.8|43542|43522|43527.8|43507.8|7
1635728060000|2021-11-01 00:54:20|43525.3|43505.3|43524.5|43504.5|43525.3|43505.3|43524.5|43504.5|0
1635728070000|2021-11-01 00:54:30|43522.8|43502.8|43522.8|43502.8|43522.8|43502.8|43522.8|43502.8|0
1635728080000|2021-11-01 00:54:40|43520.3|43500.3|43520.3|43500.3|43520.3|43500.3|43520.3|43500.3|1
1635728090000|2021-11-01 00:54:50|43519.5|43499.5|43515.3|43495.3|43519.5|43499.5|43515.3|43495.3|1
1635728100000|2021-11-01 00:55:00|||||||||1
1635728120000|2021-11-01 00:55:20|43516|43496|43515.3|43495.3|43517.8|43497.8|43515.3|43495.3|0
1635728130000|2021-11-01 00:55:30|43512.8|43492.8|43512.8|43492.8|43512.8|43492.8|43512.8|43492.8|1
1635728140000|2021-11-01 00:55:40|43510.3|43490.3|43510.3|43490.3|43510.3|43490.3|43510.3|43490.3|1
1635728150000|2021-11-01 00:55:50|43512.8|43492.8|43512.8|43492.8|43512.8|43492.8|43512.8|43492.8|0
1635728160000|2021-11-01 00:56:00|43513.5|43493.5|43517.8|43497.8|43517.8|43497.8|43513.5|43493.5|4
1635728170000|2021-11-01 00:56:10|43522.8|43502.8|43522.8|43502.8|43522.8|43502.8|43522.8|43502.8|1
1635728180000|2021-11-01 00:56:20|43527.8|43507.8|43527.8|43507.8|43527.8|43507.8|43527.8|43507.8|1
1635728190000|2021-11-01 00:56:30|43515.3|43495.3|43499.5|43479.5|43515.3|43495.3|43499.5|43479.5|4
1635728200000|2021-11-01 00:56:40|43495.3|43475.3|43492.8|43472.8|43495.3|43475.3|43492.8|43472.8|1
1635728220000|2021-11-01 00:57:00|43490.3|43470.3|43490.3|43470.3|43490.3|43470.3|43490.3|43470.3|0
1635728230000|2021-11-01 00:57:10|43489.5|43469.5|43489.5|43469.5|43489.5|43469.5|43489.5|43469.5|1
1635728240000|2021-11-01 00:57:20|43487|43467|43484.5|43464.5|43487|43467|43484.5|43464.5|1
1635728250000|2021-11-01 00:57:30|||||||||1
1635728260000|2021-11-01 00:57:40|||||||||6
1635728270000|2021-11-01 00:57:50|43482.8|43462.8|43482.8|43462.8|43482.8|43462.8|43482.8|43462.8|1
1635728280000|2021-11-01 00:58:00|43482.7|43462.7|43485.2|43465.2|43485.2|43465.2|43482.7|43462.7|0
1635728290000|2021-11-01 00:58:10|43486|43466|43490.2|43470.2|43490.2|43470.2|43486|43466|0
1635728300000|2021-11-01 00:58:20|43491|43471|43492.7|43472.7|43492.7|43472.7|43491|43471|1
1635728310000|2021-11-01 00:58:30|43495.2|43475.2|43495.2|43475.2|43495.2|43475.2|43495.2|43475.2|5
1635728320000|2021-11-01 00:58:40|43502.7|43482.7|43522.7|43502.7|43522.7|43502.7|43502.7|43482.7|6
1635728330000|2021-11-01 00:58:50|43525.2|43505.2|43525.2|43505.2|43525.2|43505.2|43525.2|43505.2|0
1635728340000|2021-11-01 00:59:00|43522.7|43502.7|43517.7|43497.7|43522.7|43502.7|43517.7|43497.7|9
1635728360000|2021-11-01 00:59:20|43518.5|43498.5|43522.7|43502.7|43522.7|43502.7|43518.5|43498.5|0
1635728370000|2021-11-01 00:59:30|43523.5|43503.5|43523.5|43503.5|43523.5|43503.5|43523.5|43503.5|0
1635728380000|2021-11-01 00:59:40|43525.2|43505.2|43525.2|43505.2|43525.2|43505.2|43525.2|43505.2|1
1635728400000|2021-11-01 01:00:00|43522.7|43502.7|43497.7|43477.7|43522.7|43502.7|43497.7|43477.7|9
1635728410000|2021-11-01 01:00:10|43495.2|43475.2|43449.5|43429.5|43495.2|43475.2|43446.2|43426.2|27
1635728420000|2021-11-01 01:00:20|43447.7|43427.7|43465.2|43445.2|43481.2|43461.2|43447.7|43427.7|14
1635728430000|2021-11-01 01:00:30|43464.5|43444.5|43455.2|43435.2|43464.5|43444.5|43441.2|43421.2|17
1635728440000|2021-11-01 01:00:40|43456|43436|43463.5|43443.5|43467|43447|43451|43431|11
1635728450000|2021-11-01 01:00:50|43462.7|43442.7|43457|43437|43462.7|43442.7|43457|43437|4
1635728460000|2021-11-01 01:01:00|43460.2|43440.2|43460.2|43440.2|43465.2|43445.2|43460.2|43440.2|7
1635728470000|2021-11-01 01:01:10|43465.2|43445.2|43463.5|43443.5|43465.2|43445.2|43460.2|43440.2|7
1635728480000|2021-11-01 01:01:20|43461|43441|43461.8|43441.8|43461.8|43441.8|43460.2|43440.2|3
1635728490000|2021-11-01 01:01:30|43463.5|43443.5|43450.2|43430.2|43464.5|43444.5|43450.2|43430.2|24
1635728500000|2021-11-01 01:01:40|43447.7|43427.7|43450.2|43430.2|43450.2|43430.2|43440.2|43420.2|13
1635728510000|2021-11-01 01:01:50|43449.5|43429.5|43439.5|43419.5|43449.5|43429.5|43439.5|43419.5|6
1635728520000|2021-11-01 01:02:00|43437.7|43417.7|43442.7|43422.7|43457.7|43437.7|43437.7|43417.7|21
1635728530000|2021-11-01 01:02:10|43437.7|43417.7|43445.2|43425.2|43452.7|43432.7|43435.2|43415.2|13
1635728540000|2021-11-01 01:02:20|43437.7|43417.7|43430.2|43410.2|43437.7|43417.7|43426.2|43406.2|9
1635728550000|2021-11-01 01:02:30|43432.7|43412.7|43415.2|43395.2|43432.7|43412.7|43415.2|43395.2|4
1635728560000|2021-11-01 01:02:40|43412.7|43392.7|43417.7|43397.7|43422.7|43402.7|43412.7|43392.7|11
1635728570000|2021-11-01 01:02:50|43415.2|43395.2|43405.2|43385.2|43415.2|43395.2|43405.2|43385.2|11
1635728580000|2021-11-01 01:03:00|43404.5|43384.5|43406|43386|43406|43386|43395.2|43375.2|18
1635728590000|2021-11-01 01:03:10|43404.5|43384.5|43413.5|43393.5|43415.2|43395.2|43404.5|43384.5|9
1635728600000|2021-11-01 01:03:20|43411|43391|43385.5|43365.5|43411|43391|43380.2|43360.2|20
1635728610000|2021-11-01 01:03:30|43388.7|43368.7|43378|43358|43390.5|43370.5|43378|43358|21
1635728620000|2021-11-01 01:03:40|43380.5|43360.5|43382.2|43362.2|43388|43368|43380.5|43360.5|7
1635728630000|2021-11-01 01:03:50|43380.5|43360.5|43390.5|43370.5|43400.5|43380.5|43380.5|43360.5|17
1635728640000|2021-11-01 01:04:00|43385.5|43365.5|43390.5|43370.5|43390.5|43370.5|43368|43348|46
1635728650000|2021-11-01 01:04:10|43385.5|43365.5|43378|43358|43390.5|43370.5|43375.5|43355.5|32
1635728660000|2021-11-01 01:04:20|43380.5|43360.5|43364.7|43344.7|43388|43368|43364.7|43344.7|14
1635728670000|2021-11-01 01:04:30|43365.5|43345.5|43360.5|43340.5|43365.5|43345.5|43360.5|43340.5|5
1635728680000|2021-11-01 01:04:40|43366.2|43346.2|43378|43358|43378|43358|43366.2|43346.2|12
1635728690000|2021-11-01 01:04:50|43373|43353|43365.5|43345.5|43373|43353|43365.5|43345.5|6
1635728700000|2021-11-01 01:05:00|43370.5|43350.5|43373.7|43353.7|43373.7|43353.7|43370.5|43350.5|3
1635728710000|2021-11-01 01:05:10|43373|43353|43370.5|43350.5|43373|43353|43367.2|43347.2|1
1635728720000|2021-11-01 01:05:20|43371.2|43351.2|43370.5|43350.5|43375.5|43355.5|43370.5|43350.5|1
1635728730000|2021-11-01 01:05:30|43375.5|43355.5|43378|43358|43378|43358|43370.5|43350.5|7
1635728740000|2021-11-01 01:05:40|43381.2|43361.2|43377.2|43357.2|43385.5|43365.5|43377.2|43357.2|12
1635728750000|2021-11-01 01:05:50|43375.5|43355.5|43375.5|43355.5|43378|43358|43375.5|43355.5|3
1635728760000|2021-11-01 01:06:00|43378|43358|43388|43368|43388|43368|43378|43358|6
1635728770000|2021-11-01 01:06:10|43390.5|43370.5|43405.5|43385.5|43410.5|43390.5|43390.5|43370.5|8
1635728780000|2021-11-01 01:06:20|43408|43388|43405.5|43385.5|43408|43388|43405.5|43385.5|2
1635728790000|2021-11-01 01:06:30|43408|43388|43413|43393|43415.5|43395.5|43408|43388|4
1635728800000|2021-11-01 01:06:40|43412.2|43392.2|43413.7|43393.7|43413.7|43393.7|43405.5|43385.5|7
1635728810000|2021-11-01 01:06:50|43413|43393|43412.9|43392.9|43413|43393|43412.9|43392.9|5
1635728820000|2021-11-01 01:07:00|43410.4|43390.4|43395.4|43375.4|43412.2|43392.2|43395.4|43375.4|8
1635728830000|2021-11-01 01:07:10|43400.4|43380.4|43415.4|43395.4|43417.2|43397.2|43400.4|43380.4|13
1635728840000|2021-11-01 01:07:20|43417.2|43397.2|43415.4|43395.4|43428.7|43408.7|43415.4|43395.4|3
1635728850000|2021-11-01 01:07:30|43412.9|43392.9|43415.4|43395.4|43415.4|43395.4|43410.4|43390.4|2
1635728860000|2021-11-01 01:07:40|||||||||2
1635728870000|2021-11-01 01:07:50|43408.9|43388.9|43415.4|43395.4|43415.4|43395.4|43405.4|43385.4|5
1635728880000|2021-11-01 01:08:00|43416.2|43396.2|43410.4|43390.4|43417.9|43397.9|43407.2|43387.2|4
1635728890000|2021-11-01 01:08:10|43412|43392|43430.4|43410.4|43435.4|43415.4|43412|43392|9
1635728900000|2021-11-01 01:08:20|43425.4|43405.4|43425.4|43405.4|43425.4|43405.4|43423.7|43403.7|3
1635728910000|2021-11-01 01:08:30|43427|43407|43451.2|43431.2|43451.2|43431.2|43427|43407|7
1635728920000|2021-11-01 01:08:40|43448.7|43428.7|43452.9|43432.9|43455.4|43435.4|43448.7|43428.7|7
1635728930000|2021-11-01 01:08:50|43454.7|43434.7|43443.7|43423.7|43455.4|43435.4|43443.7|43423.7|5
1635728940000|2021-11-01 01:09:00|43442.9|43422.9|43435.4|43415.4|43445.4|43425.4|43435.4|43415.4|8
1635728950000|2021-11-01 01:09:10|43436.2|43416.2|43424.5|43404.5|43436.2|43416.2|43424.5|43404.5|5
1635728960000|2021-11-01 01:09:20|43427.9|43407.9|43431.2|43411.2|43431.2|43411.2|43423.7|43403.7|6
1635728970000|2021-11-01 01:09:30|43430.4|43410.4|43427.9|43407.9|43432.9|43412.9|43427.9|43407.9|8
1635728980000|2021-11-01 01:09:40|43425.4|43405.4|43430.4|43410.4|43430.4|43410.4|43425.4|43405.4|2
1635728990000|2021-11-01 01:09:50|43432.9|43412.9|43435.4|43415.4|43440.4|43420.4|43432.9|43412.9|1
1635729000000|2021-11-01 01:10:00|43436.2|43416.2|43430.4|43410.4|43436.2|43416.2|43430.4|43410.4|3
1635729010000|2021-11-01 01:10:10|43425.4|43405.4|43420.4|43400.4|43425.4|43405.4|43419.7|43399.7|9
1635729020000|2021-11-01 01:10:20|43422.9|43402.9|43427.9|43407.9|43430.4|43410.4|43422.9|43402.9|6
1635729030000|2021-11-01 01:10:30|43425.4|43405.4|43436.2|43416.2|43440.4|43420.4|43425.4|43405.4|5
1635729040000|2021-11-01 01:10:40|43432.9|43412.9|43432.9|43412.9|43432.9|43412.9|43430.4|43410.4|3
1635729050000|2021-11-01 01:10:50|43435.4|43415.4|43427.9|43407.9|43440.4|43420.4|43427.9|43407.9|5
1635729060000|2021-11-01 01:11:00|43425.4|43405.4|43405.4|43385.4|43425.4|43405.4|43405.4|43385.4|13
1635729070000|2021-11-01 01:11:10|43404.7|43384.7|43400.4|43380.4|43404.7|43384.7|43397.9|43377.9|6
1635729080000|2021-11-01 01:11:20|43405.4|43385.4|43400.4|43380.4|43412.2|43392.2|43400.4|43380.4|5
1635729090000|2021-11-01 01:11:30|43402.2|43382.2|43402.2|43382.2|43402.2|43382.2|43402.2|43382.2|4
1635729100000|2021-11-01 01:11:40|43404.7|43384.7|43395.4|43375.4|43404.7|43384.7|43395.4|43375.4|4
1635729110000|2021-11-01 01:11:50|43394.7|43374.7|43390.4|43370.4|43394.7|43374.7|43390.4|43370.4|4
1635729120000|2021-11-01 01:12:00|43385.4|43365.4|43377.9|43357.9|43385.4|43365.4|43377.9|43357.9|8
1635729130000|2021-11-01 01:12:10|43375.4|43355.4|43394.9|43374.9|43394.9|43374.9|43375.4|43355.4|20
1635729140000|2021-11-01 01:12:20|43398.4|43378.4|43395.9|43375.9|43398.4|43378.4|43395.9|43375.9|0
1635729150000|2021-11-01 01:12:30|43400.9|43380.9|43393.4|43373.4|43400.9|43380.9|43393.4|43373.4|6
1635729160000|2021-11-01 01:12:40|43390.9|43370.9|43395.9|43375.9|43395.9|43375.9|43390.9|43370.9|2
1635729170000|2021-11-01 01:12:50|43396.6|43376.6|43398.4|43378.4|43398.4|43378.4|43396.6|43376.6|1
1635729180000|2021-11-01 01:13:00|43393.4|43373.4|43385.9|43365.9|43393.4|43373.4|43385.9|43365.9|5
1635729190000|2021-11-01 01:13:10|43388.4|43368.4|43402.6|43382.6|43402.6|43382.6|43388.4|43368.4|7
1635729200000|2021-11-01 01:13:20|43403.4|43383.4|43412.6|43392.6|43412.6|43392.6|43403.4|43383.4|2
1635729210000|2021-11-01 01:13:30|43415.1|43395.1|43430.1|43410.1|43430.9|43410.9|43415.1|43395.1|3
1635729220000|2021-11-01 01:13:40|43432.6|43412.6|43432.6|43412.6|43435.1|43415.1|43431.9|43411.9|3
1635729230000|2021-11-01 01:13:50|43437.6|43417.6|43445.9|43425.9|43445.9|43425.9|43437.6|43417.6|3
1635729240000|2021-11-01 01:14:00|43445.1|43425.1|43425.9|43405.9|43445.1|43425.1|43423.4|43403.4|7
1635729250000|2021-11-01 01:14:10|43428.4|43408.4|43468.2|43448.2|43468.2|43448.2|43428.4|43408.4|59
1635729260000|2021-11-01 01:14:20|43465.7|43445.7|43470.7|43450.7|43470.7|43450.7|43465.7|43445.7|14
1635729270000|2021-11-01 01:14:30|43471.4|43451.4|43470.7|43450.7|43473.2|43453.2|43468.2|43448.2|16
1635729280000|2021-11-01 01:14:40|43471.4|43451.4|43472.4|43452.4|43473.2|43453.2|43470.7|43450.7|3
1635729290000|2021-11-01 01:14:50|43470.7|43450.7|43465.7|43445.7|43470.7|43450.7|43465.7|43445.7|1
1635729300000|2021-11-01 01:15:00|43463.2|43443.2|43465.7|43445.7|43470.7|43450.7|43463.2|43443.2|7
1635729310000|2021-11-01 01:15:10|43463.2|43443.2|43453.9|43433.9|43463.2|43443.2|43451.4|43431.4|5
1635729320000|2021-11-01 01:15:20|43455.7|43435.7|43455.7|43435.7|43455.7|43435.7|43450.7|43430.7|2
1635729330000|2021-11-01 01:15:30|43454.9|43434.9|43435.7|43415.7|43454.9|43434.9|43435.7|43415.7|1
1635729340000|2021-11-01 01:15:40|43433.2|43413.2|43425.7|43405.7|43433.2|43413.2|43420.7|43400.7|4
1635729350000|2021-11-01 01:15:50|43427.4|43407.4|43425.7|43405.7|43428.2|43408.2|43425.7|43405.7|4
1635729360000|2021-11-01 01:16:00|43430.7|43410.7|43413.2|43393.2|43430.7|43410.7|43413.2|43393.2|5
1635729370000|2021-11-01 01:16:10|43410.7|43390.7|43395.6|43375.6|43415.7|43395.7|43395.6|43375.6|10
1635729380000|2021-11-01 01:16:20|43393.1|43373.1|43396.9|43376.9|43404.4|43384.4|43390.6|43370.6|17
1635729390000|2021-11-01 01:16:30|43396.1|43376.1|43391.1|43371.1|43399.4|43379.4|43389.4|43369.4|6
1635729400000|2021-11-01 01:16:40|43388.6|43368.6|43383.6|43363.6|43388.6|43368.6|43383.6|43363.6|1
1635729410000|2021-11-01 01:16:50|43386.1|43366.1|43388.6|43368.6|43398.6|43378.6|43386.1|43366.1|7
1635729420000|2021-11-01 01:17:00|43391.1|43371.1|43408.6|43388.6|43408.6|43388.6|43391.1|43371.1|10
1635729430000|2021-11-01 01:17:10|43406.1|43386.1|43413.6|43393.6|43413.6|43393.6|43403.6|43383.6|5
1635729440000|2021-11-01 01:17:20|43412.8|43392.8|43401.9|43381.9|43412.8|43392.8|43401.9|43381.9|2
1635729450000|2021-11-01 01:17:30|43397.8|43377.8|43403.6|43383.6|43408.6|43388.6|43397.8|43377.8|4
1635729460000|2021-11-01 01:17:40|43401.9|43381.9|43406.1|43386.1|43406.1|43386.1|43401.9|43381.9|1
1635729470000|2021-11-01 01:17:50|43406.9|43386.9|43406.1|43386.1|43411.1|43391.1|43406.1|43386.1|0
1635729480000|2021-11-01 01:18:00|43411.1|43391.1|43415.3|43395.3|43416.1|43396.1|43411.1|43391.1|9
1635729490000|2021-11-01 01:18:10|43413.6|43393.6|43421.1|43401.1|43421.1|43401.1|43413.6|43393.6|0
1635729500000|2021-11-01 01:18:20|43424.3|43404.3|43428.6|43408.6|43428.6|43408.6|43424.3|43404.3|0
1635729510000|2021-11-01 01:18:30|43426.1|43406.1|43421.1|43401.1|43426.1|43406.1|43421.1|43401.1|3
1635729520000|2021-11-01 01:18:40|43426.1|43406.1|43426.1|43406.1|43426.1|43406.1|43426.1|43406.1|0
1635729530000|2021-11-01 01:18:50|43421.1|43401.1|43421.1|43401.1|43426.1|43406.1|43421.1|43401.1|0
1635729540000|2021-11-01 01:19:00|43420.3|43400.3|43408.6|43388.6|43420.3|43400.3|43408.6|43388.6|6
1635729550000|2021-11-01 01:19:10|43407.8|43387.8|43416.8|43396.8|43416.8|43396.8|43406.1|43386.1|3
1635729560000|2021-11-01 01:19:20|43418.6|43398.6|43416.1|43396.1|43421.1|43401.1|43416.1|43396.1|0
1635729570000|2021-11-01 01:19:30|||||||||1
1635729580000|2021-11-01 01:19:40|43415.3|43395.3|43409.3|43389.3|43415.3|43395.3|43409.3|43389.3|7
1635729590000|2021-11-01 01:19:50|43411.1|43391.1|43410.3|43390.3|43411.1|43391.1|43410.3|43390.3|2
1635729600000|2021-11-01 01:20:00|43411.1|43391.1|43400.3|43380.3|43411.1|43391.1|43400.3|43380.3|4
1635729610000|2021-11-01 01:20:10|43396.1|43376.1|43388.6|43368.6|43401.8|43381.8|43388.6|43368.6|11
1635729620000|2021-11-01 01:20:20|43386.8|43366.8|43381.1|43361.1|43386.8|43366.8|43380.3|43360.3|6
1635729630000|2021-11-01 01:20:30|43383.6|43363.6|43406.1|43386.1|43411.1|43391.1|43383.6|43363.6|9
1635729640000|2021-11-01 01:20:40|43404.6|43384.6|43398.6|43378.6|43406.1|43386.1|43398.6|43378.6|4
1635729650000|2021-11-01 01:20:50|43400.3|43380.3|43393.6|43373.6|43401.1|43381.1|43391.1|43371.1|2
1635729660000|2021-11-01 01:21:00|43396.1|43376.1|43415.3|43395.3|43415.3|43395.3|43396.1|43376.1|2
1635729670000|2021-11-01 01:21:10|43416.1|43396.1|43418.6|43398.6|43418.6|43398.6|43416.1|43396.1|1
1635729680000|2021-11-01 01:21:20|43421.1|43401.1|43418.6|43398.6|43421.1|43401.1|43418.6|43398.6|0
1635729690000|2021-11-01 01:21:30|43416.1|43396.1|43421.1|43401.1|43421.1|43401.1|43416.1|43396.1|0
1635729700000|2021-11-01 01:21:40|43421.8|43401.8|43421.1|43401.1|43426.1|43406.1|43421.1|43401.1|0
1635729710000|2021-11-01 01:21:50|43426.1|43406.1|43426.1|43406.1|43426.1|43406.1|43426.1|43406.1|1
1635729720000|2021-11-01 01:22:00|43417.8|43397.8|43413.6|43393.6|43417.8|43397.8|43413.6|43393.6|2
1635729730000|2021-11-01 01:22:10|43410.3|43390.3|43421.1|43401.1|43421.1|43401.1|43410.3|43390.3|6
1635729740000|2021-11-01 01:22:20|43421.8|43401.8|43421.1|43401.1|43423.6|43403.6|43421.1|43401.1|0
1635729750000|2021-11-01 01:22:30|43421.8|43401.8|43421.8|43401.8|43421.8|43401.8|43421.8|43401.8|0
1635729760000|2021-11-01 01:22:40|43423.6|43403.6|43431.8|43411.8|43431.8|43411.8|43423.6|43403.6|3
1635729770000|2021-11-01 01:22:50|43432.6|43412.6|43441.1|43421.1|43443.6|43423.6|43432.6|43412.6|5
1635729780000|2021-11-01 01:23:00|43438.6|43418.6|43441.1|43421.1|43441.1|43421.1|43436.1|43416.1|5
1635729790000|2021-11-01 01:23:10|43443.6|43423.6|43441.1|43421.1|43443.6|43423.6|43441.1|43421.1|3
1635729800000|2021-11-01 01:23:20|43438.6|43418.6|43448.6|43428.6|43448.6|43428.6|43438.6|43418.6|4
1635729810000|2021-11-01 01:23:30|43453.6|43433.6|43453.6|43433.6|43453.6|43433.6|43453.6|43433.6|1
1635729820000|2021-11-01 01:23:40|43456.1|43436.1|43453.6|43433.6|43456.1|43436.1|43451.1|43431.1|3
1635729830000|2021-11-01 01:23:50|43454.3|43434.3|43451.1|43431.1|43456.1|43436.1|43451.1|43431.1|3
1635729840000|2021-11-01 01:24:00|43451.8|43431.8|43447.8|43427.8|43456.1|43436.1|43447.8|43427.8|4
1635729850000|2021-11-01 01:24:10|43446.1|43426.1|43446.1|43426.1|43448.6|43428.6|43446.1|43426.1|2
1635729860000|2021-11-01 01:24:20|43443.6|43423.6|43456.1|43436.1|43456.1|43436.1|43441.1|43421.1|6
1635729870000|2021-11-01 01:24:30|43459.3|43439.3|43458.6|43438.6|43459.3|43439.3|43456.1|43436.1|2
1635729880000|2021-11-01 01:24:40|43456.1|43436.1|43463.6|43443.6|43463.6|43443.6|43456.1|43436.1|5
1635729890000|2021-11-01 01:24:50|43466.8|43446.8|43466.1|43446.1|43471.1|43451.1|43466.1|43446.1|5
1635729900000|2021-11-01 01:25:00|43469.3|43449.3|43491.1|43471.1|43491.1|43471.1|43469.3|43449.3|20
1635729910000|2021-11-01 01:25:10|43493.6|43473.6|43488.6|43468.6|43498.6|43478.6|43488.6|43468.6|7
1635729920000|2021-11-01 01:25:20|43491.8|43471.8|43481.1|43461.1|43491.8|43471.8|43481.1|43461.1|7
1635729930000|2021-11-01 01:25:30|43479.6|43459.6|43476.1|43456.1|43479.6|43459.6|43476.1|43456.1|5
1635729940000|2021-11-01 01:25:40|43481.1|43461.1|43481.1|43461.1|43488.6|43468.6|43481.1|43461.1|3
1635729950000|2021-11-01 01:25:50|43478.6|43458.6|43478.6|43458.6|43478.6|43458.6|43473.6|43453.6|2
1635729960000|2021-11-01 01:26:00|43473.6|43453.6|43476.1|43456.1|43476.8|43456.8|43473.6|43453.6|2
1635729970000|2021-11-01 01:26:10|43476.8|43456.8|43478.6|43458.6|43478.6|43458.6|43476.1|43456.1|1
1635729980000|2021-11-01 01:26:20|43479.3|43459.3|43481.1|43461.1|43481.1|43461.1|43478.6|43458.6|1
1635729990000|2021-11-01 01:26:30|43483.6|43463.6|43481.1|43461.1|43483.6|43463.6|43481.1|43461.1|3
1635730000000|2021-11-01 01:26:40|43482.8|43462.8|43488.6|43468.6|43493.6|43473.6|43481.1|43461.1|8
1635730010000|2021-11-01 01:26:50|43486.1|43466.1|43476.1|43456.1|43486.1|43466.1|43476.1|43456.1|5
1635730020000|2021-11-01 01:27:00|43473.6|43453.6|43466.1|43446.1|43473.6|43453.6|43466.1|43446.1|5
1635730030000|2021-11-01 01:27:10|43471.1|43451.1|43473.6|43453.6|43473.6|43453.6|43471.1|43451.1|1
1635730040000|2021-11-01 01:27:20|43476.8|43456.8|43486.1|43466.1|43488.6|43468.6|43476.8|43456.8|8
1635730060000|2021-11-01 01:27:40|43483.6|43463.6|43486.1|43466.1|43486.1|43466.1|43483.6|43463.6|2
1635730070000|2021-11-01 01:27:50|43488.6|43468.6|43488.6|43468.6|43488.6|43468.6|43488.6|43468.6|0
1635730080000|2021-11-01 01:28:00|43486.1|43466.1|43486.1|43466.1|43486.1|43466.1|43485.3|43465.3|3
1635730090000|2021-11-01 01:28:10|43485.3|43465.3|43478.6|43458.6|43485.3|43465.3|43478.6|43458.6|0
1635730100000|2021-11-01 01:28:20|43477.8|43457.8|43473.6|43453.6|43477.8|43457.8|43473.6|43453.6|0
1635730110000|2021-11-01 01:28:30|43472.8|43452.8|43468.6|43448.6|43472.8|43452.8|43466.1|43446.1|5
1635730120000|2021-11-01 01:28:40|43466.1|43446.1|43456.1|43436.1|43466.1|43446.1|43453.6|43433.6|7
1635730130000|2021-11-01 01:28:50|43452.6|43432.6|43453.6|43433.6|43453.6|43433.6|43451.1|43431.1|4
1635730140000|2021-11-01 01:29:00|43454.3|43434.3|43450.3|43430.3|43456.1|43436.1|43448.6|43428.6|4
1635730150000|2021-11-01 01:29:10|43448.6|43428.6|43446.1|43426.1|43451.1|43431.1|43446.1|43426.1|2
1635730160000|2021-11-01 01:29:20|43451.1|43431.1|43451.1|43431.1|43451.1|43431.1|43448.6|43428.6|2
1635730170000|2021-11-01 01:29:30|43450.3|43430.3|43448.6|43428.6|43450.3|43430.3|43439.3|43419.3|4
1635730190000|2021-11-01 01:29:50|43447.8|43427.8|43459.3|43439.3|43459.3|43439.3|43447.8|43427.8|3
1635730200000|2021-11-01 01:30:00|43461.1|43441.1|43441.1|43421.1|43466.1|43446.1|43441.1|43421.1|6
1635730210000|2021-11-01 01:30:10|43442.8|43422.8|43446.1|43426.1|43446.8|43426.8|43442.8|43422.8|8
1635730220000|2021-11-01 01:30:20|43443.6|43423.6|43438.6|43418.6|43443.6|43423.6|43436.1|43416.1|4
1635730230000|2021-11-01 01:30:30|43441.1|43421.1|43438.6|43418.6|43441.1|43421.1|43438.6|43418.6|3
1635730240000|2021-11-01 01:30:40|43436.1|43416.1|43426.3|43406.3|43436.1|43416.1|43426.3|43406.3|5
1635730250000|2021-11-01 01:30:50|43425.5|43405.5|43425.5|43405.5|43425.5|43405.5|43425.5|43405.5|1
1635730260000|2021-11-01 01:31:00|43418.8|43398.8|43393|43373|43418.8|43398.8|43393|43373|21
1635730270000|2021-11-01 01:31:10|43390.5|43370.5|43389.8|43369.8|43393|43373|43387.3|43367.3|6
1635730280000|2021-11-01 01:31:20|43387.3|43367.3|43379.8|43359.8|43387.3|43367.3|43379.8|43359.8|14
1635730290000|2021-11-01 01:31:30|43380.5|43360.5|43389.5|43369.5|43392|43372|43380.5|43360.5|13
1635730300000|2021-11-01 01:31:40|43384.5|43364.5|43377|43357|43384.5|43364.5|43377|43357|18
1635730310000|2021-11-01 01:31:50|43376.3|43356.3|43369.5|43349.5|43376.3|43356.3|43364.5|43344.5|8
1635730320000|2021-11-01 01:32:00|43368.8|43348.8|43377|43357|43382|43362|43368.8|43348.8|8
1635730330000|2021-11-01 01:32:10|43376.3|43356.3|43364.5|43344.5|43376.3|43356.3|43364.5|43344.5|16
1635730340000|2021-11-01 01:32:20|43357|43337|43364.5|43344.5|43364.5|43344.5|43357|43337|22
1635730350000|2021-11-01 01:32:30|43359.5|43339.5|43364.5|43344.5|43364.5|43344.5|43359.5|43339.5|0
1635730360000|2021-11-01 01:32:40|43365.3|43345.3|43364.5|43344.5|43367|43347|43364.5|43344.5|1
1635730370000|2021-11-01 01:32:50|43365.3|43345.3|43392|43372|43392|43372|43365.3|43345.3|9
1635730380000|2021-11-01 01:33:00|43394.5|43374.5|43394.5|43374.5|43395.3|43375.3|43392|43372|9
1635730390000|2021-11-01 01:33:10|43395.3|43375.3|43412|43392|43416.3|43396.3|43395.3|43375.3|8
1635730400000|2021-11-01 01:33:20|43413.8|43393.8|43426.3|43406.3|43426.3|43406.3|43413.8|43393.8|3
1635730410000|2021-11-01 01:33:30|43431.3|43411.3|43431.3|43411.3|43431.3|43411.3|43431.3|43411.3|0
1635730420000|2021-11-01 01:33:40|43432|43412|43433|43413|43438.8|43418.8|43432|43412|3
1635730430000|2021-11-01 01:33:50|43433.8|43413.8|43438.8|43418.8|43438.8|43418.8|43431.3|43411.3|2
1635730440000|2021-11-01 01:34:00|43438|43418|43411.3|43391.3|43438|43418|43411.3|43391.3|14
1635730450000|2021-11-01 01:34:10|43416.3|43396.3|43423.8|43403.8|43423.8|43403.8|43416.3|43396.3|6
1635730460000|2021-11-01 01:34:20|43421.3|43401.3|43421.3|43401.3|43426.3|43406.3|43421.3|43401.3|2
1635730470000|2021-11-01 01:34:30|43423.8|43403.8|43423.8|43403.8|43423.8|43403.8|43423.8|43403.8|4
1635730480000|2021-11-01 01:34:40|43421.3|43401.3|43421.3|43401.3|43421.3|43401.3|43413.8|43393.8|5
1635730490000|2021-11-01 01:34:50|43424.5|43404.5|43426.3|43406.3|43426.3|43406.3|43424.5|43404.5|0
1635730500000|2021-11-01 01:35:00|43427|43407|43441.3|43421.3|43441.3|43421.3|43427|43407|8
1635730510000|2021-11-01 01:35:10|43442.8|43422.8|43451.3|43431.3|43451.3|43431.3|43442.8|43422.8|5
1635730520000|2021-11-01 01:35:20|43453.8|43433.8|43451.3|43431.3|43453.8|43433.8|43451.3|43431.3|1
1635730530000|2021-11-01 01:35:30|43448.8|43428.8|43456.3|43436.3|43456.3|43436.3|43446.3|43426.3|5
1635730540000|2021-11-01 01:35:40|43458|43438|43466.3|43446.3|43466.3|43446.3|43458|43438|8
1635730550000|2021-11-01 01:35:50|43467|43447|43471.3|43451.3|43471.3|43451.3|43467|43447|4
1635730560000|2021-11-01 01:36:00|43470.5|43450.5|43456.3|43436.3|43470.5|43450.5|43456.3|43436.3|3
1635730570000|2021-11-01 01:36:10|43461.3|43441.3|43466.3|43446.3|43466.3|43446.3|43461.3|43441.3|3
1635730580000|2021-11-01 01:36:20|43465.5|43445.5|43451.3|43431.3|43465.5|43445.5|43448.8|43428.8|8
1635730590000|2021-11-01 01:36:30|43453.8|43433.8|43451.3|43431.3|43453.8|43433.8|43451.3|43431.3|1
1635730600000|2021-11-01 01:36:40|43449.8|43429.8|43446.3|43426.3|43449.8|43429.8|43445.5|43425.5|25
1635730610000|2021-11-01 01:36:50|43443.8|43423.8|43442|43422|43443.8|43423.8|43442|43422|5
1635730620000|2021-11-01 01:37:00|43443.8|43423.8|43448.8|43428.8|43448.8|43428.8|43443.8|43423.8|0
1635730630000|2021-11-01 01:37:10|43453.8|43433.8|43458.8|43438.8|43461.3|43441.3|43453.8|43433.8|11
1635730640000|2021-11-01 01:37:20|43461.3|43441.3|43451.3|43431.3|43461.3|43441.3|43451.3|43431.3|2
1635730650000|2021-11-01 01:37:30|43448.8|43428.8|43438|43418|43451.3|43431.3|43437|43417|12
1635730660000|2021-11-01 01:37:40|43438.8|43418.8|43442|43422|43443.8|43423.8|43438.8|43418.8|1
1635730670000|2021-11-01 01:37:50|43443|43423|43442|43422|43443|43423|43438.8|43418.8|6
1635730680000|2021-11-01 01:38:00|43443.8|43423.8|43436.3|43416.3|43443.8|43423.8|43436.3|43416.3|6
1635730690000|2021-11-01 01:38:10|43438.8|43418.8|43437|43417|43441.3|43421.3|43436.3|43416.3|3
1635730700000|2021-11-01 01:38:20|43439.5|43419.5|43436.3|43416.3|43439.5|43419.5|43436.3|43416.3|0
1635730710000|2021-11-01 01:38:30|43439.8|43419.8|43434.5|43414.5|43443|43423|43434.5|43414.5|6
1635730720000|2021-11-01 01:38:40|43436.3|43416.3|43438.8|43418.8|43438.8|43418.8|43436.3|43416.3|1
1635730730000|2021-11-01 01:38:50|43442|43422|43447|43427|43448.8|43428.8|43442|43422|6
1635730740000|2021-11-01 01:39:00|43451.3|43431.3|43441.3|43421.3|43451.3|43431.3|43441.3|43421.3|2
1635730750000|2021-11-01 01:39:10|43433.8|43413.8|43433.8|43413.8|43433.8|43413.8|43433|43413|1
1635730760000|2021-11-01 01:39:20|43433|43413|43433|43413|43433|43413|43433|43413|0
1635730770000|2021-11-01 01:39:30|43431.3|43411.3|43453|43433|43453.8|43433.8|43431.3|43411.3|9
1635730780000|2021-11-01 01:39:40|43453.8|43433.8|43458|43438|43458|43438|43453.8|43433.8|1
1635730790000|2021-11-01 01:39:50|43463|43443|43471.3|43451.3|43471.3|43451.3|43463|43443|0
1635730800000|2021-11-01 01:40:00|43468.8|43448.8|43465.5|43445.5|43471.3|43451.3|43465.5|43445.5|10
1635730810000|2021-11-01 01:40:10|43463.8|43443.8|43471.3|43451.3|43471.3|43451.3|43461.3|43441.3|8
1635730820000|2021-11-01 01:40:20|43470.5|43450.5|43466.3|43446.3|43470.5|43450.5|43466.3|43446.3|4
1635730830000|2021-11-01 01:40:30|43469.5|43449.5|43478.8|43458.8|43478.8|43458.8|43469.5|43449.5|4
1635730840000|2021-11-01 01:40:40|43481.3|43461.3|43486.3|43466.3|43486.3|43466.3|43481.3|43461.3|2
1635730850000|2021-11-01 01:40:50|43488.8|43468.8|43483.8|43463.8|43491.3|43471.3|43483.8|43463.8|3
1635730860000|2021-11-01 01:41:00|43483|43463|43486.3|43466.3|43486.3|43466.3|43481.3|43461.3|0
1635730870000|2021-11-01 01:41:10|43481.3|43461.3|43476.3|43456.3|43481.3|43461.3|43476.3|43456.3|3
1635730880000|2021-11-01 01:41:20|43475.5|43455.5|43463.8|43443.8|43475.5|43455.5|43463.8|43443.8|5
1635730890000|2021-11-01 01:41:30|43461.3|43441.3|43451.3|43431.3|43463.8|43443.8|43451.3|43431.3|2
1635730900000|2021-11-01 01:41:40|43453.8|43433.8|43461.3|43441.3|43461.3|43441.3|43451.3|43431.3|3
1635730910000|2021-11-01 01:41:50|43469.5|43449.5|43481.3|43461.3|43481.3|43461.3|43469.5|43449.5|5
1635730920000|2021-11-01 01:42:00|43478.8|43458.8|43479.5|43459.5|43479.5|43459.5|43478.8|43458.8|6
1635730930000|2021-11-01 01:42:10|43481.3|43461.3|43478.8|43458.8|43481.3|43461.3|43478.8|43458.8|1
1635730940000|2021-11-01 01:42:20|43480.3|43460.3|43476.3|43456.3|43485.5|43465.5|43476.3|43456.3|23
1635730950000|2021-11-01 01:42:30|43471.3|43451.3|43471.3|43451.3|43471.3|43451.3|43471.3|43451.3|1
1635730960000|2021-11-01 01:42:40|43473|43453|43473.8|43453.8|43473.8|43453.8|43473|43453|2
1635730970000|2021-11-01 01:42:50|43472|43452|43471.3|43451.3|43473.8|43453.8|43471.3|43451.3|0
1635730980000|2021-11-01 01:43:00|43476.3|43456.3|43476.3|43456.3|43476.3|43456.3|43476.3|43456.3|2
1635730990000|2021-11-01 01:43:10|43471.3|43451.3|43468.8|43448.8|43471.3|43451.3|43468.8|43448.8|2
1635731000000|2021-11-01 01:43:20|43466.3|43446.3|43463.8|43443.8|43466.3|43446.3|43461.3|43441.3|1
1635731010000|2021-11-01 01:43:30|43464.5|43444.5|43473.8|43453.8|43473.8|43453.8|43464.5|43444.5|4
1635731020000|2021-11-01 01:43:40|43476.3|43456.3|43481.3|43461.3|43483.8|43463.8|43476.3|43456.3|3
1635731030000|2021-11-01 01:43:50|43482|43462|43461.3|43441.3|43483.8|43463.8|43461.3|43441.3|6
1635731040000|2021-11-01 01:44:00|43460.5|43440.5|43448|43428|43463.8|43443.8|43448|43428|9
1635731050000|2021-11-01 01:44:10|43448.8|43428.8|43451.3|43431.3|43451.3|43431.3|43446.3|43426.3|0
1635731070000|2021-11-01 01:44:30|43452|43432|43458.8|43438.8|43458.8|43438.8|43451.3|43431.3|6
1635731080000|2021-11-01 01:44:40|43463.8|43443.8|43468.8|43448.8|43471.3|43451.3|43463.8|43443.8|3
1635731090000|2021-11-01 01:44:50|43466.3|43446.3|43466.3|43446.3|43466.3|43446.3|43466.3|43446.3|0
1635731100000|2021-11-01 01:45:00|43465.5|43445.5|43461.3|43441.3|43465.5|43445.5|43461.3|43441.3|2
1635731110000|2021-11-01 01:45:10|43456.3|43436.3|43451.3|43431.3|43456.3|43436.3|43451.3|43431.3|7
1635731120000|2021-11-01 01:45:20|43452|43432|43458|43438|43458.8|43438.8|43452|43432|5
1635731130000|2021-11-01 01:45:30|43461.3|43441.3|43477|43457|43477|43457|43461.3|43441.3|0
1635731140000|2021-11-01 01:45:40|43481.3|43461.3|43501.3|43481.3|43501.3|43481.3|43478.8|43458.8|20
1635731150000|2021-11-01 01:45:50|43502|43482|43506.3|43486.3|43506.3|43486.3|43501.3|43481.3|4
1635731160000|2021-11-01 01:46:00|43508.8|43488.8|43516.3|43496.3|43516.3|43496.3|43508.8|43488.8|3
1635731170000|2021-11-01 01:46:10|43518.8|43498.8|43528.8|43508.8|43531.3|43511.3|43518.8|43498.8|13
1635731180000|2021-11-01 01:46:20|43531.3|43511.3|43531.3|43511.3|43536.3|43516.3|43531.3|43511.3|5
1635731190000|2021-11-01 01:46:30|43532|43512|43530.5|43510.5|43533.8|43513.8|43527.8|43507.8|2
1635731200000|2021-11-01 01:46:40|43531.3|43511.3|43533.8|43513.8|43533.8|43513.8|43526.3|43506.3|10
1635731210000|2021-11-01 01:46:50|43531.3|43511.3|43531.3|43511.3|43533.8|43513.8|43528.8|43508.8|3
1635731220000|2021-11-01 01:47:00|43528.8|43508.8|43515.5|43495.5|43528.8|43508.8|43513.8|43493.8|8
1635731230000|2021-11-01 01:47:10|43516.3|43496.3|43516.2|43496.2|43518.7|43498.7|43512|43492|9
1635731240000|2021-11-01 01:47:20|43514.5|43494.5|43516.2|43496.2|43518.7|43498.7|43513.7|43493.7|3
1635731250000|2021-11-01 01:47:30|43521.2|43501.2|43526.2|43506.2|43526.2|43506.2|43518.7|43498.7|7
1635731260000|2021-11-01 01:47:40|43528.7|43508.7|43521.2|43501.2|43528.7|43508.7|43521.2|43501.2|3
1635731270000|2021-11-01 01:47:50|43520.5|43500.5|43513|43493|43520.5|43500.5|43513|43493|1
1635731280000|2021-11-01 01:48:00|43511.2|43491.2|43513.7|43493.7|43516.2|43496.2|43511.2|43491.2|1
1635731290000|2021-11-01 01:48:10|43511.2|43491.2|43511.2|43491.2|43513.7|43493.7|43511.2|43491.2|4
1635731300000|2021-11-01 01:48:20|43513.7|43493.7|43506.2|43486.2|43513.7|43493.7|43506.2|43486.2|5
1635731310000|2021-11-01 01:48:30|43503.7|43483.7|43486.2|43466.2|43503.7|43483.7|43486.2|43466.2|7
1635731320000|2021-11-01 01:48:40|43483.7|43463.7|43486.2|43466.2|43488.7|43468.7|43483.7|43463.7|4
1635731330000|2021-11-01 01:48:50|43483.7|43463.7|43486.2|43466.2|43486.2|43466.2|43483.7|43463.7|1
1635731340000|2021-11-01 01:49:00|43488.7|43468.7|43481.2|43461.2|43491.2|43471.2|43478.7|43458.7|6
1635731350000|2021-11-01 01:49:10|43476.2|43456.2|43481.2|43461.2|43481.2|43461.2|43476.2|43456.2|0
1635731360000|2021-11-01 01:49:20|43483.7|43463.7|43481.2|43461.2|43486.2|43466.2|43480.5|43460.5|5
1635731370000|2021-11-01 01:49:30|43479.5|43459.5|43471.2|43451.2|43479.5|43459.5|43471.2|43451.2|3
1635731380000|2021-11-01 01:49:40|43472|43452|43476.2|43456.2|43476.2|43456.2|43471.2|43451.2|1
1635731390000|2021-11-01 01:49:50|43473.7|43453.7|43486.2|43466.2|43488.7|43468.7|43473.7|43453.7|10
1635731400000|2021-11-01 01:50:00|||||||||3
1635731410000|2021-11-01 01:50:10|43488|43468|43493.7|43473.7|43493.7|43473.7|43488|43468|3
1635731420000|2021-11-01 01:50:20|43494.5|43474.5|43491.2|43471.2|43496.2|43476.2|43491.2|43471.2|3
1635731430000|2021-11-01 01:50:30|43492|43472|43496.2|43476.2|43496.2|43476.2|43492|43472|1
1635731440000|2021-11-01 01:50:40|43498|43478|43498.7|43478.7|43503.7|43483.7|43498|43478|1
1635731450000|2021-11-01 01:50:50|43498|43478|43488|43468|43498|43478|43488|43468|6
1635731460000|2021-11-01 01:51:00|43485.5|43465.5|43501.2|43481.2|43503.7|43483.7|43485.5|43465.5|16
1635731470000|2021-11-01 01:51:10|43503.7|43483.7|43501.2|43481.2|43506.2|43486.2|43498.7|43478.7|4
1635731480000|2021-11-01 01:51:20|43500.5|43480.5|43496.2|43476.2|43500.5|43480.5|43496.2|43476.2|1
1635731490000|2021-11-01 01:51:30|43498.7|43478.7|43506.2|43486.2|43506.2|43486.2|43498.7|43478.7|4
1635731500000|2021-11-01 01:51:40|43503.7|43483.7|43500.5|43480.5|43506.2|43486.2|43500.5|43480.5|7
1635731510000|2021-11-01 01:51:50|43501.2|43481.2|43501.2|43481.2|43501.2|43481.2|43496.2|43476.2|1
1635731520000|2021-11-01 01:52:00|43502|43482|43496.2|43476.2|43502|43482|43496.2|43476.2|2
1635731530000|2021-11-01 01:52:10|43497.8|43477.8|43496.2|43476.2|43501.2|43481.2|43496.2|43476.2|1
1635731540000|2021-11-01 01:52:20|43497|43477|43491.2|43471.2|43498.7|43478.7|43491.2|43471.2|5
1635731550000|2021-11-01 01:52:30|43496.2|43476.2|43504.5|43484.5|43504.5|43484.5|43496.2|43476.2|4
1635731560000|2021-11-01 01:52:40|43506.2|43486.2|43506.2|43486.2|43508.7|43488.7|43506.2|43486.2|2
1635731570000|2021-11-01 01:52:50|43498.7|43478.7|43506.2|43486.2|43506.2|43486.2|43498.7|43478.7|4
1635731580000|2021-11-01 01:53:00|43503.7|43483.7|43523.7|43503.7|43523.7|43503.7|43498.7|43478.7|7
1635731590000|2021-11-01 01:53:10|43525.3|43505.3|43533.7|43513.7|43533.7|43513.7|43525.3|43505.3|5
1635731600000|2021-11-01 01:53:20|43537.8|43517.8|43538.7|43518.7|43543.7|43523.7|43537.8|43517.8|6
1635731610000|2021-11-01 01:53:30|43536.2|43516.2|43543.7|43523.7|43543.7|43523.7|43536.2|43516.2|4
1635731620000|2021-11-01 01:53:40|43546.2|43526.2|43546.2|43526.2|43548.7|43528.7|43546.2|43526.2|5
1635731630000|2021-11-01 01:53:50|43548.7|43528.7|43566.2|43546.2|43567|43547|43548.7|43528.7|12
1635731640000|2021-11-01 01:54:00|43568.7|43548.7|43578.7|43558.7|43578.7|43558.7|43568.7|43548.7|7
1635731650000|2021-11-01 01:54:10|43581.2|43561.2|43582|43562|43586.2|43566.2|43581.2|43561.2|7
1635731660000|2021-11-01 01:54:20|43583.7|43563.7|43586.2|43566.2|43588.7|43568.7|43583.7|43563.7|8
1635731670000|2021-11-01 01:54:30|43591.2|43571.2|43597|43577|43597|43577|43591.2|43571.2|8
1635731680000|2021-11-01 01:54:40|43616|43596|43617.7|43597.7|43620.2|43600.2|43616|43596|51
1635731690000|2021-11-01 01:54:50|43616|43596|43616.8|43596.8|43618.5|43598.5|43611|43591|18
1635731700000|2021-11-01 01:55:00|43618.5|43598.5|43621|43601|43621|43601|43618.5|43598.5|12
1635731710000|2021-11-01 01:55:10|43619.3|43599.3|43616|43596|43619.3|43599.3|43606|43586|10
1635731720000|2021-11-01 01:55:20|43613.5|43593.5|43621|43601|43621.8|43601.8|43613.5|43593.5|8
1635731730000|2021-11-01 01:55:30|43619.3|43599.3|43626|43606|43626|43606|43619.3|43599.3|5
1635731740000|2021-11-01 01:55:40|43623.5|43603.5|43623.5|43603.5|43623.5|43603.5|43621|43601|2
1635731750000|2021-11-01 01:55:50|||||||||1
1635731760000|2021-11-01 01:56:00|43621|43601|43611|43591|43621|43601|43611|43591|16
1635731770000|2021-11-01 01:56:10|43606|43586|43601|43581|43616|43596|43601|43581|3
1635731780000|2021-11-01 01:56:20|43598.5|43578.5|43597.7|43577.7|43603.5|43583.5|43595.2|43575.2|5
1635731790000|2021-11-01 01:56:30|43598.5|43578.5|43603.5|43583.5|43606|43586|43598.5|43578.5|0
1635731800000|2021-11-01 01:56:40|43606|43586|43606|43586|43606|43586|43603.5|43583.5|2
1635731810000|2021-11-01 01:56:50|43603.5|43583.5|43603.5|43583.5|43603.5|43583.5|43603.5|43583.5|1
1635731820000|2021-11-01 01:57:00|43606|43586|43611|43591|43611|43591|43606|43586|5
1635731830000|2021-11-01 01:57:10|43611.8|43591.8|43622.7|43602.7|43622.7|43602.7|43611.8|43591.8|4
1635731840000|2021-11-01 01:57:20|43621|43601|43623.5|43603.5|43623.5|43603.5|43621|43601|0
1635731850000|2021-11-01 01:57:30|43621.8|43601.8|43623.5|43603.5|43623.5|43603.5|43618.5|43598.5|3
1635731860000|2021-11-01 01:57:40|43622.7|43602.7|43624.3|43604.3|43624.3|43604.3|43618.5|43598.5|6
1635731870000|2021-11-01 01:57:50|43626|43606|43623.5|43603.5|43628.5|43608.5|43621|43601|7
1635731880000|2021-11-01 01:58:00|43621|43601|43636|43616|43638.5|43618.5|43621|43601|13
1635731890000|2021-11-01 01:58:10|43633.5|43613.5|43640.2|43620.2|43646|43626|43633.5|43613.5|14
1635731900000|2021-11-01 01:58:20|43637.7|43617.7|43636|43616|43641|43621|43636|43616|6
1635731910000|2021-11-01 01:58:30|43635.2|43615.2|43641|43621|43641|43621|43628.5|43608.5|12
1635731920000|2021-11-01 01:58:40|43641.8|43621.8|43651|43631|43656|43636|43641|43621|7
1635731930000|2021-11-01 01:58:50|43653.5|43633.5|43651|43631|43658.5|43638.5|43651|43631|7
1635731940000|2021-11-01 01:59:00|43648.5|43628.5|43663.5|43643.5|43664.3|43644.3|43646|43626|11
1635731950000|2021-11-01 01:59:10|43661|43641|43658.5|43638.5|43661|43641|43658.5|43638.5|6
1635731960000|2021-11-01 01:59:20|43663.5|43643.5|43661|43641|43663.5|43643.5|43661|43641|3
1635731970000|2021-11-01 01:59:30|43660.2|43640.2|43651|43631|43660.2|43640.2|43648.5|43628.5|2
1635731980000|2021-11-01 01:59:40|43648.5|43628.5|43641|43621|43648.5|43628.5|43641|43621|3
1635731990000|2021-11-01 01:59:50|43638.5|43618.5|43641|43621|43641|43621|43631|43611|9
1635732000000|2021-11-01 02:00:00|43640.2|43620.2|43627.7|43607.7|43640.2|43620.2|43627.7|43607.7|10
1635732010000|2021-11-01 02:00:10|43628.5|43608.5|43624.5|43604.5|43628.5|43608.5|43624.5|43604.5|11
1635732020000|2021-11-01 02:00:20|43623.7|43603.7|43624.5|43604.5|43624.5|43604.5|43622|43602|0
1635732030000|2021-11-01 02:00:30|43616|43596|43616|43596|43616|43596|43616|43596|5
1635732040000|2021-11-01 02:00:40|43611|43591|43612.7|43592.7|43612.7|43592.7|43610.2|43590.2|3
1635732050000|2021-11-01 02:00:50|43613.5|43593.5|43609.5|43589.5|43616|43596|43609.5|43589.5|9
1635732060000|2021-11-01 02:01:00|43608.7|43588.7|43612|43592|43612|43592|43607|43587|10
1635732070000|2021-11-01 02:01:10|43611.2|43591.2|43609.5|43589.5|43611.2|43591.2|43602.7|43582.7|5
1635732080000|2021-11-01 02:01:20|43610.2|43590.2|43609.5|43589.5|43610.2|43590.2|43607|43587|2
1635732090000|2021-11-01 02:01:30|43612|43592|43612|43592|43614.5|43594.5|43612|43592|1
1635732100000|2021-11-01 02:01:40|43612.7|43592.7|43621.8|43601.8|43623.5|43603.5|43612.7|43592.7|7
1635732110000|2021-11-01 02:01:50|43621|43601|43626|43606|43626|43606|43619.3|43599.3|2
1635732120000|2021-11-01 02:02:00|43628.5|43608.5|43631|43611|43631|43611|43628.5|43608.5|0
1635732130000|2021-11-01 02:02:10|43628.5|43608.5|43628.5|43608.5|43628.5|43608.5|43628.5|43608.5|5
1635732140000|2021-11-01 02:02:20|43631|43611|43631|43611|43631|43611|43631|43611|0
1635732150000|2021-11-01 02:02:30|43634.2|43614.2|43636|43616|43636|43616|43634.2|43614.2|3
1635732160000|2021-11-01 02:02:40|43641|43621|43646|43626|43646|43626|43641|43621|1
1635732170000|2021-11-01 02:02:50|43647.7|43627.7|43645.2|43625.2|43647.7|43627.7|43645.2|43625.2|4
1635732180000|2021-11-01 02:03:00|43653.7|43633.7|43662.7|43642.7|43662.7|43642.7|43653.7|43633.7|12
1635732190000|2021-11-01 02:03:10|43667.7|43647.7|43693.7|43673.7|43693.7|43673.7|43667.7|43647.7|15
1635732200000|2021-11-01 02:03:20|43696.2|43676.2|43689.5|43669.5|43696.2|43676.2|43687.7|43667.7|8
1635732210000|2021-11-01 02:03:30|43687|43667|43682.7|43662.7|43687|43667|43680.2|43660.2|7
1635732220000|2021-11-01 02:03:40|43684.5|43664.5|43684.5|43664.5|43687|43667|43684.5|43664.5|2
1635732230000|2021-11-01 02:03:50|43682|43662|43682|43662|43682|43662|43677|43657|10
1635732240000|2021-11-01 02:04:00|43679.5|43659.5|43674.5|43654.5|43679.5|43659.5|43672|43652|7
1635732250000|2021-11-01 02:04:10|43677|43657|43689.5|43669.5|43689.5|43669.5|43673.7|43653.7|16
1635732260000|2021-11-01 02:04:20|43691.2|43671.2|43698.7|43678.7|43698.7|43678.7|43691.2|43671.2|5
1635732270000|2021-11-01 02:04:30|43701.2|43681.2|43693.7|43673.7|43701.2|43681.2|43693.7|43673.7|2
1635732280000|2021-11-01 02:04:40|43693|43673|43681.2|43661.2|43693|43673|43681.2|43661.2|1
1635732290000|2021-11-01 02:04:50|43678|43658|43676.2|43656.2|43678|43658|43676.2|43656.2|7
1635732300000|2021-11-01 02:05:00|43678|43658|43676.2|43656.2|43681.2|43661.2|43676.2|43656.2|6
1635732310000|2021-11-01 02:05:10|43678.7|43658.7|43678.7|43658.7|43681.2|43661.2|43678.7|43658.7|7
1635732320000|2021-11-01 02:05:20|43681.2|43661.2|43681.2|43661.2|43683.7|43663.7|43681.2|43661.2|10
1635732330000|2021-11-01 02:05:30|43686.2|43666.2|43685.5|43665.5|43686.2|43666.2|43685.5|43665.5|1
1635732340000|2021-11-01 02:05:40|43686.2|43666.2|43683.7|43663.7|43686.2|43666.2|43683.7|43663.7|11
1635732350000|2021-11-01 02:05:50|43678|43658|43671.2|43651.2|43678|43658|43668.7|43648.7|5
1635732360000|2021-11-01 02:06:00|43673.7|43653.7|43668.7|43648.7|43674.5|43654.5|43668.7|43648.7|5
1635732370000|2021-11-01 02:06:10|43671.2|43651.2|43658.7|43638.7|43671.2|43651.2|43657|43637|9
1635732380000|2021-11-01 02:06:20|43656.2|43636.2|43648.7|43628.7|43656.2|43636.2|43648.7|43628.7|1
1635732390000|2021-11-01 02:06:30|43651.2|43631.2|43652.9|43632.9|43653.7|43633.7|43648.7|43628.7|12
1635732400000|2021-11-01 02:06:40|43652.2|43632.2|43636.2|43616.2|43652.2|43632.2|43636.2|43616.2|0
1635732410000|2021-11-01 02:06:50|43629.5|43609.5|43638.7|43618.7|43639.5|43619.5|43629.5|43609.5|6
1635732420000|2021-11-01 02:07:00|43637.9|43617.9|43637.9|43617.9|43637.9|43617.9|43637.9|43617.9|4
1635732430000|2021-11-01 02:07:10|43635.4|43615.4|43623.7|43603.7|43635.4|43615.4|43621.2|43601.2|9
1635732440000|2021-11-01 02:07:20|43622.9|43602.9|43608.7|43588.7|43622.9|43602.9|43608.7|43588.7|11
1635732450000|2021-11-01 02:07:30|43611.2|43591.2|43631.2|43611.2|43631.2|43611.2|43611.2|43591.2|10
1635732460000|2021-11-01 02:07:40|43632|43612|43626.2|43606.2|43633.7|43613.7|43626.2|43606.2|5
1635732470000|2021-11-01 02:07:50|43627|43607|43636.2|43616.2|43636.2|43616.2|43627|43607|5
1635732480000|2021-11-01 02:08:00|43633.7|43613.7|43641.2|43621.2|43641.2|43621.2|43633.7|43613.7|4
1635732490000|2021-11-01 02:08:10|43638.7|43618.7|43636.2|43616.2|43638.7|43618.7|43631.2|43611.2|6
1635732500000|2021-11-01 02:08:20|43637|43617|43636.2|43616.2|43638.7|43618.7|43636.2|43616.2|0
1635732520000|2021-11-01 02:08:40|43633.7|43613.7|43632.9|43612.9|43633.7|43613.7|43630.4|43610.4|2
1635732530000|2021-11-01 02:08:50|43631.2|43611.2|43639.5|43619.5|43639.5|43619.5|43631.2|43611.2|3
1635732540000|2021-11-01 02:09:00|43641.2|43621.2|43646.2|43626.2|43647.9|43627.9|43641.2|43621.2|8
1635732550000|2021-11-01 02:09:10|43645.4|43625.4|43646.2|43626.2|43646.2|43626.2|43642.9|43622.9|14
1635732560000|2021-11-01 02:09:20|43651.2|43631.2|43651.2|43631.2|43657.9|43637.9|43651.2|43631.2|15
1635732570000|2021-11-01 02:09:30|43652|43632|43663.7|43643.7|43663.7|43643.7|43652|43632|16
1635732580000|2021-11-01 02:09:40|43665.2|43645.2|43663.7|43643.7|43665.2|43645.2|43663.7|43643.7|5
1635732590000|2021-11-01 02:09:50|43666.2|43646.2|43667|43647|43667|43647|43666.2|43646.2|5
1635732600000|2021-11-01 02:10:00|43669.5|43649.5|43678.7|43658.7|43681.2|43661.2|43669.5|43649.5|8
1635732610000|2021-11-01 02:10:10|43681.2|43661.2|43688.7|43668.7|43688.7|43668.7|43681.2|43661.2|13
1635732620000|2021-11-01 02:10:20|43693.7|43673.7|43696.2|43676.2|43696.2|43676.2|43693.7|43673.7|3
1635732630000|2021-11-01 02:10:30|||||||||4
1635732640000|2021-11-01 02:10:40|43692.9|43672.9|43696.2|43676.2|43696.2|43676.2|43691.2|43671.2|1
1635732650000|2021-11-01 02:10:50|43691.2|43671.2|43691.2|43671.2|43693.7|43673.7|43691.2|43671.2|0
1635732660000|2021-11-01 02:11:00|43696.2|43676.2|43691.2|43671.2|43696.2|43676.2|43691.2|43671.2|5
1635732670000|2021-11-01 02:11:10|43690.4|43670.4|43677.9|43657.9|43691.2|43671.2|43677.9|43657.9|6
1635732680000|2021-11-01 02:11:20|43675.4|43655.4|43661.2|43641.2|43675.4|43655.4|43661.2|43641.2|2
1635732690000|2021-11-01 02:11:30|43663.7|43643.7|43666.2|43646.2|43667|43647|43663.7|43643.7|3
1635732700000|2021-11-01 02:11:40|43663.7|43643.7|43666.2|43646.2|43666.2|43646.2|43663.7|43643.7|2
1635732710000|2021-11-01 02:11:50|43663.7|43643.7|43666.2|43646.2|43666.2|43646.2|43663.7|43643.7|1
1635732720000|2021-11-01 02:12:00|43663.7|43643.7|43651.2|43631.2|43663.7|43643.7|43651.2|43631.2|6
1635732730000|2021-11-01 02:12:10|43648.7|43628.7|43648.7|43628.7|43648.7|43628.7|43647|43627|4
1635732740000|2021-11-01 02:12:20|43644.5|43624.5|43644.5|43624.5|43644.5|43624.5|43644.5|43624.5|2
1635732750000|2021-11-01 02:12:30|43646.2|43626.2|43643.7|43623.7|43648.7|43628.7|43643.7|43623.7|3
1635732760000|2021-11-01 02:12:40|43642.9|43622.9|43646.2|43626.2|43646.2|43626.2|43642.9|43622.9|10
1635732770000|2021-11-01 02:12:50|43647|43627|43659.5|43639.5|43659.5|43639.5|43647|43627|5
1635732780000|2021-11-01 02:13:00|43661.2|43641.2|43681.2|43661.2|43681.2|43661.2|43661.2|43641.2|4
1635732790000|2021-11-01 02:13:10|43684.7|43664.7|43692.9|43672.9|43693.7|43673.7|43684.7|43664.7|8
1635732800000|2021-11-01 02:13:20|43692.2|43672.2|43686.2|43666.2|43692.2|43672.2|43686.2|43666.2|3
1635732820000|2021-11-01 02:13:40|43685.4|43665.4|43693.7|43673.7|43693.7|43673.7|43683.7|43663.7|6
1635732830000|2021-11-01 02:13:50|43690.4|43670.4|43691.2|43671.2|43696.2|43676.2|43688.7|43668.7|5
1635732840000|2021-11-01 02:14:00|43696.2|43676.2|43681.2|43661.2|43696.2|43676.2|43681.2|43661.2|4
1635732850000|2021-11-01 02:14:10|43683.7|43663.7|43683.7|43663.7|43683.7|43663.7|43683.7|43663.7|1
1635732860000|2021-11-01 02:14:20|43681.2|43661.2|43681.2|43661.2|43681.2|43661.2|43681.2|43661.2|3
1635732870000|2021-11-01 02:14:30|43681.9|43661.9|43683.7|43663.7|43683.7|43663.7|43681.9|43661.9|2
1635732880000|2021-11-01 02:14:40|43686.2|43666.2|43686.2|43666.2|43686.2|43666.2|43683.7|43663.7|1
1635732890000|2021-11-01 02:14:50|43681.9|43661.9|43681.2|43661.2|43686.2|43666.2|43681.2|43661.2|2
1635732900000|2021-11-01 02:15:00|43681.9|43661.9|43678.7|43658.7|43681.9|43661.9|43678.7|43658.7|1
1635732910000|2021-11-01 02:15:10|43681.2|43661.2|43679.4|43659.4|43681.2|43661.2|43678.7|43658.7|1
1635732920000|2021-11-01 02:15:20|43681.2|43661.2|43678.7|43658.7|43681.2|43661.2|43678.7|43658.7|1
1635732930000|2021-11-01 02:15:30|43676.9|43656.9|43676.2|43656.2|43678.7|43658.7|43676.2|43656.2|2
1635732940000|2021-11-01 02:15:40|43681.2|43661.2|43678.7|43658.7|43681.2|43661.2|43678.7|43658.7|3
1635732950000|2021-11-01 02:15:50|43676.2|43656.2|43676.2|43656.2|43676.2|43656.2|43676.2|43656.2|3
1635732960000|2021-11-01 02:16:00|43674.4|43654.4|43666.2|43646.2|43674.4|43654.4|43666.2|43646.2|2
1635732970000|2021-11-01 02:16:10|43664.4|43644.4|43661.2|43641.2|43664.4|43644.4|43661.2|43641.2|1
1635732980000|2021-11-01 02:16:20|||||||||1
1635732990000|2021-11-01 02:16:30|43658.7|43638.7|43656.2|43636.2|43658.7|43638.7|43656.2|43636.2|0
1635733000000|2021-11-01 02:16:40|43652.7|43632.7|43650.2|43630.2|43652.7|43632.7|43650.2|43630.2|4
1635733010000|2021-11-01 02:16:50|43647.7|43627.7|43646.9|43626.9|43647.7|43627.7|43646.9|43626.9|2
1635733020000|2021-11-01 02:17:00|43644.4|43624.4|43641.2|43621.2|43646.2|43626.2|43641.2|43621.2|4
1635733030000|2021-11-01 02:17:10|||||||||1
1635733060000|2021-11-01 02:17:40|43643.7|43623.7|43643.7|43623.7|43643.7|43623.7|43643.7|43623.7|0
1635733080000|2021-11-01 02:18:00|43646.2|43626.2|43641.2|43621.2|43646.2|43626.2|43641.2|43621.2|1
1635733090000|2021-11-01 02:18:10|43642.9|43622.9|43642.9|43622.9|43642.9|43622.9|43642.9|43622.9|0
1635733100000|2021-11-01 02:18:20|43641.2|43621.2|43641.2|43621.2|43641.2|43621.2|43641.2|43621.2|0
1635733110000|2021-11-01 02:18:30|43641.9|43621.9|43646.2|43626.2|43646.2|43626.2|43641.9|43621.9|2
1635733120000|2021-11-01 02:18:40|||||||||2
1635733130000|2021-11-01 02:18:50|43643.7|43623.7|43648.7|43628.7|43648.7|43628.7|43643.7|43623.7|1
1635733150000|2021-11-01 02:19:10|||||||||3
1635733160000|2021-11-01 02:19:20|||||||||5
1635733170000|2021-11-01 02:19:30|||||||||1
1635733190000|2021-11-01 02:19:50|43646.2|43626.2|43646.2|43626.2|43646.2|43626.2|43646.2|43626.2|0
1635733200000|2021-11-01 02:20:00|||||||||1
1635733210000|2021-11-01 02:20:10|43645.4|43625.4|43641.2|43621.2|43645.4|43625.4|43641.2|43621.2|1
1635733220000|2021-11-01 02:20:20|43640.4|43620.4|43638.7|43618.7|43640.4|43620.4|43638.7|43618.7|0
1635733230000|2021-11-01 02:20:30|43641.2|43621.2|43641.2|43621.2|43641.2|43621.2|43641.2|43621.2|4
1635733250000|2021-11-01 02:20:50|43643.7|43623.7|43648.7|43628.7|43648.7|43628.7|43643.7|43623.7|4
1635733270000|2021-11-01 02:21:10|43646.2|43626.2|43646.2|43626.2|43646.2|43626.2|43646.2|43626.2|0
1635733280000|2021-11-01 02:21:20|43643.7|43623.7|43643.7|43623.7|43643.7|43623.7|43643.7|43623.7|3
1635733290000|2021-11-01 02:21:30|43646.2|43626.2|43646.2|43626.2|43646.2|43626.2|43646.2|43626.2|0
1635733300000|2021-11-01 02:21:40|||||||||1
1635733330000|2021-11-01 02:22:10|43646.9|43626.9|43646.9|43626.9|43646.9|43626.9|43646.9|43626.9|1
1635733340000|2021-11-01 02:22:20|43646.2|43626.2|43639.4|43619.4|43646.2|43626.2|43639.4|43619.4|3
1635733350000|2021-11-01 02:22:30|43638.7|43618.7|43638.7|43618.7|43638.7|43618.7|43638.7|43618.7|0
1635733360000|2021-11-01 02:22:40|43639.4|43619.4|43641.2|43621.2|43641.2|43621.2|43639.4|43619.4|4
1635733370000|2021-11-01 02:22:50|43642.9|43622.9|43643.7|43623.7|43643.7|43623.7|43642.9|43622.9|0
1635733380000|2021-11-01 02:23:00|43646.2|43626.2|43646.2|43626.2|43646.2|43626.2|43646.2|43626.2|0
1635733390000|2021-11-01 02:23:10|43643.7|43623.7|43648.7|43628.7|43648.7|43628.7|43643.7|43623.7|4
1635733400000|2021-11-01 02:23:20|43651.2|43631.2|43651.2|43631.2|43651.2|43631.2|43651.2|43631.2|2
1635733410000|2021-11-01 02:23:30|43656.2|43636.2|43658.7|43638.7|43658.7|43638.7|43656.2|43636.2|0
1635733420000|2021-11-01 02:23:40|||||||||1
1635733430000|2021-11-01 02:23:50|||||||||1
1635733440000|2021-11-01 02:24:00|43661.2|43641.2|43661.2|43641.2|43661.2|43641.2|43661.2|43641.2|1
1635733450000|2021-11-01 02:24:10|43656.2|43636.2|43656.2|43636.2|43656.2|43636.2|43656.2|43636.2|2
1635733460000|2021-11-01 02:24:20|43656.9|43636.9|43661.2|43641.2|43661.2|43641.2|43656.9|43636.9|0
1635733480000|2021-11-01 02:24:40|43658.7|43638.7|43658.7|43638.7|43658.7|43638.7|43658.7|43638.7|0
1635733490000|2021-11-01 02:24:50|43656.9|43636.9|43656.2|43636.2|43656.9|43636.9|43656.2|43636.2|2
1635733510000|2021-11-01 02:25:10|||||||||1
1635733520000|2021-11-01 02:25:20|||||||||1
1635733540000|2021-11-01 02:25:40|43663.7|43643.7|43671.2|43651.2|43671.2|43651.2|43663.7|43643.7|6
1635733550000|2021-11-01 02:25:50|43672.9|43652.9|43676.2|43656.2|43676.2|43656.2|43672.9|43652.9|1
1635733580000|2021-11-01 02:26:20|43672.9|43652.9|43672.1|43652.1|43672.9|43652.9|43672.1|43652.1|7
1635733590000|2021-11-01 02:26:30|43669.6|43649.6|43669.6|43649.6|43669.6|43649.6|43669.6|43649.6|1
1635733600000|2021-11-01 02:26:40|43668.9|43648.9|43669.6|43649.6|43669.6|43649.6|43668.9|43648.9|1
1635733620000|2021-11-01 02:27:00|43668.9|43648.9|43669.6|43649.6|43669.6|43649.6|43668.9|43648.9|1
1635733630000|2021-11-01 02:27:10|43669.4|43649.4|43671.2|43651.2|43671.2|43651.2|43669.4|43649.4|6
1635733690000|2021-11-01 02:28:10|43670.4|43650.4|43668.7|43648.7|43670.4|43650.4|43668.7|43648.7|2
1635733700000|2021-11-01 02:28:20|||||||||2
1635733720000|2021-11-01 02:28:40|43666.2|43646.2|43663.7|43643.7|43666.2|43646.2|43663.7|43643.7|1
1635733730000|2021-11-01 02:28:50|43665.4|43645.4|43669.4|43649.4|43669.4|43649.4|43665.4|43645.4|6
1635733740000|2021-11-01 02:29:00|43671.2|43651.2|43671.2|43651.2|43671.2|43651.2|43671.2|43651.2|2
1635733750000|2021-11-01 02:29:10|43670.4|43650.4|43666.2|43646.2|43670.4|43650.4|43666.2|43646.2|0
1635733760000|2021-11-01 02:29:20|43666.9|43646.9|43671.2|43651.2|43671.2|43651.2|43666.9|43646.9|2
1635733770000|2021-11-01 02:29:30|43673.7|43653.7|43673.7|43653.7|43673.7|43653.7|43673.7|43653.7|1
1635733800000|2021-11-01 02:30:00|43671.9|43651.9|43701.2|43681.2|43701.2|43681.2|43671.9|43651.9|10
1635733810000|2021-11-01 02:30:10|43706.2|43686.2|43721.2|43701.2|43721.9|43701.9|43706.2|43686.2|25
1635733820000|2021-11-01 02:30:20|43718.7|43698.7|43721.2|43701.2|43721.2|43701.2|43718.7|43698.7|4
1635733830000|2021-11-01 02:30:30|43726.2|43706.2|43721.2|43701.2|43726.2|43706.2|43721.2|43701.2|4
1635733840000|2021-11-01 02:30:40|43723.7|43703.7|43718.7|43698.7|43723.7|43703.7|43716.2|43696.2|4
1635733850000|2021-11-01 02:30:50|43716.2|43696.2|43716.2|43696.2|43721.2|43701.2|43716.2|43696.2|9
1635733860000|2021-11-01 02:31:00|43720.4|43700.4|43701.2|43681.2|43720.4|43700.4|43698.7|43678.7|7
1635733870000|2021-11-01 02:31:10|43698.7|43678.7|43721.2|43701.2|43723.7|43703.7|43698.7|43678.7|13
1635733880000|2021-11-01 02:31:20|||||||||2
1635733890000|2021-11-01 02:31:30|43718.7|43698.7|43711.9|43691.9|43718.7|43698.7|43706.2|43686.2|6
1635733900000|2021-11-01 02:31:40|43718.7|43698.7|43708.7|43688.7|43718.7|43698.7|43708.7|43688.7|4
1635733910000|2021-11-01 02:31:50|43707.9|43687.9|43706.2|43686.2|43707.9|43687.9|43703.7|43683.7|2
1635733920000|2021-11-01 02:32:00|43701.2|43681.2|43691.2|43671.2|43701.2|43681.2|43691.2|43671.2|5
1635733930000|2021-11-01 02:32:10|43693.7|43673.7|43686.2|43666.2|43693.7|43673.7|43686.2|43666.2|5
1635733940000|2021-11-01 02:32:20|43688.7|43668.7|43686.1|43666.1|43691.9|43671.9|43686.1|43666.1|6
1635733950000|2021-11-01 02:32:30|43681.1|43661.1|43676.1|43656.1|43681.1|43661.1|43676.1|43656.1|4
1635733960000|2021-11-01 02:32:40|43681.1|43661.1|43691.1|43671.1|43691.1|43671.1|43676.1|43656.1|5
1635733980000|2021-11-01 02:33:00|43691.9|43671.9|43691.9|43671.9|43693.6|43673.6|43691.9|43671.9|1
1635733990000|2021-11-01 02:33:10|43692.9|43672.9|43691.1|43671.1|43693.6|43673.6|43691.1|43671.1|3
1635734000000|2021-11-01 02:33:20|43696.1|43676.1|43696.1|43676.1|43696.1|43676.1|43691.1|43671.1|2
1635734010000|2021-11-01 02:33:30|43696.9|43676.9|43706.1|43686.1|43706.1|43686.1|43696.9|43676.9|4
1635734020000|2021-11-01 02:33:40|43703.6|43683.6|43706.1|43686.1|43706.1|43686.1|43703.6|43683.6|2
1635734030000|2021-11-01 02:33:50|43701.1|43681.1|43686.1|43666.1|43703.6|43683.6|43683.6|43663.6|5
1635734040000|2021-11-01 02:34:00|43686.9|43666.9|43686.9|43666.9|43686.9|43666.9|43686.9|43666.9|0
1635734050000|2021-11-01 02:34:10|43687.7|43667.7|43709.4|43689.4|43709.4|43689.4|43687.7|43667.7|4
1635734060000|2021-11-01 02:34:20|43710.2|43690.2|43717.9|43697.9|43718.6|43698.6|43710.2|43690.2|7
1635734070000|2021-11-01 02:34:30|43716.1|43696.1|43701.1|43681.1|43716.1|43696.1|43698.6|43678.6|3
1635734080000|2021-11-01 02:34:40|43698.6|43678.6|43686.1|43666.1|43698.6|43678.6|43686.1|43666.1|1
1635734090000|2021-11-01 02:34:50|43689.4|43669.4|43686.1|43666.1|43690.4|43670.4|43686.1|43666.1|0
1635734100000|2021-11-01 02:35:00|43691.1|43671.1|43691.1|43671.1|43691.1|43671.1|43688.6|43668.6|0
1635734110000|2021-11-01 02:35:10|43689.4|43669.4|43681.1|43661.1|43689.4|43669.4|43681.1|43661.1|3
1635734120000|2021-11-01 02:35:20|43681.9|43661.9|43678.6|43658.6|43686.1|43666.1|43678.6|43658.6|6
1635734130000|2021-11-01 02:35:30|43676.1|43656.1|43671.1|43651.1|43676.1|43656.1|43671.1|43651.1|3
1635734140000|2021-11-01 02:35:40|43674.4|43654.4|43671.1|43651.1|43676.1|43656.1|43671.1|43651.1|1
1635734150000|2021-11-01 02:35:50|43670.4|43650.4|43681.1|43661.1|43686.1|43666.1|43670.4|43650.4|2
1635734160000|2021-11-01 02:36:00|43683.6|43663.6|43681.1|43661.1|43686.1|43666.1|43678.6|43658.6|2
1635734170000|2021-11-01 02:36:10|43676.1|43656.1|43675.4|43655.4|43681.1|43661.1|43675.4|43655.4|7
1635734180000|2021-11-01 02:36:20|43661.9|43641.9|43666.1|43646.1|43666.1|43646.1|43661.9|43641.9|11
1635734190000|2021-11-01 02:36:30|43663.6|43643.6|43658.6|43638.6|43663.6|43643.6|43658.6|43638.6|12
1635734200000|2021-11-01 02:36:40|43656.1|43636.1|43676.1|43656.1|43676.1|43656.1|43656.1|43636.1|4
1635734210000|2021-11-01 02:36:50|43673.6|43653.6|43677.9|43657.9|43678.6|43658.6|43673.6|43653.6|3
1635734220000|2021-11-01 02:37:00|43678.6|43658.6|43679.4|43659.4|43681.1|43661.1|43678.6|43658.6|4
1635734230000|2021-11-01 02:37:10|43681.1|43661.1|43671.1|43651.1|43683.6|43663.6|43671.1|43651.1|3
1635734240000|2021-11-01 02:37:20|43667.9|43647.9|43688.6|43668.6|43688.6|43668.6|43666.1|43646.1|15
1635734250000|2021-11-01 02:37:30|43686.1|43666.1|43683.6|43663.6|43686.1|43666.1|43681.1|43661.1|7
1635734260000|2021-11-01 02:37:40|43681.9|43661.9|43681.1|43661.1|43683.6|43663.6|43681.1|43661.1|5
1635734270000|2021-11-01 02:37:50|43678.6|43658.6|43672.7|43652.7|43678.6|43658.6|43670.2|43650.2|13
1635734280000|2021-11-01 02:38:00|43677.7|43657.7|43687.7|43667.7|43687.7|43667.7|43677.7|43657.7|5
1635734290000|2021-11-01 02:38:10|43688.4|43668.4|43687.7|43667.7|43692.7|43672.7|43687.7|43667.7|4
1635734300000|2021-11-01 02:38:20|43685.2|43665.2|43682.7|43662.7|43685.2|43665.2|43682.7|43662.7|0
1635734310000|2021-11-01 02:38:30|43680.2|43660.2|43670.2|43650.2|43680.2|43660.2|43667.7|43647.7|2
1635734320000|2021-11-01 02:38:40|43672.7|43652.7|43682.7|43662.7|43682.7|43662.7|43672.7|43652.7|2
1635734330000|2021-11-01 02:38:50|43685.2|43665.2|43682.7|43662.7|43685.2|43665.2|43682.7|43662.7|2
1635734340000|2021-11-01 02:39:00|43677.7|43657.7|43669.4|43649.4|43677.7|43657.7|43665.2|43645.2|7
1635734350000|2021-11-01 02:39:10|43667.7|43647.7|43667.6|43647.6|43672.7|43652.7|43667.6|43647.6|1
1635734360000|2021-11-01 02:39:20|43672.6|43652.6|43672.6|43652.6|43672.6|43652.6|43672.6|43652.6|0
1635734370000|2021-11-01 02:39:30|43671.9|43651.9|43672.6|43652.6|43672.6|43652.6|43667.6|43647.6|0
1635734380000|2021-11-01 02:39:40|43673.4|43653.4|43675.1|43655.1|43675.1|43655.1|43673.4|43653.4|1
1635734390000|2021-11-01 02:39:50|43672.6|43652.6|43672.6|43652.6|43672.6|43652.6|43672.6|43652.6|0
1635734400000|2021-11-01 02:40:00|43675.1|43655.1|43683.4|43663.4|43683.4|43663.4|43675.1|43655.1|6
1635734410000|2021-11-01 02:40:10|43685.1|43665.1|43675.1|43655.1|43685.1|43665.1|43675.1|43655.1|5
1635734420000|2021-11-01 02:40:20|43677.6|43657.6|43672.6|43652.6|43677.6|43657.6|43672.6|43652.6|2
1635734430000|2021-11-01 02:40:30|43677.6|43657.6|43675.1|43655.1|43677.6|43657.6|43675.1|43655.1|4
1635734440000|2021-11-01 02:40:40|||||||||3
1635734450000|2021-11-01 02:40:50|43676.9|43656.9|43687.6|43667.6|43688.4|43668.4|43676.9|43656.9|4
1635734460000|2021-11-01 02:41:00|43682.6|43662.6|43677.6|43657.6|43682.6|43662.6|43677.6|43657.6|1
1635734470000|2021-11-01 02:41:10|43674.2|43654.2|43670.1|43650.1|43674.2|43654.2|43665.1|43645.1|8
1635734480000|2021-11-01 02:41:20|43672.6|43652.6|43669.4|43649.4|43672.6|43652.6|43669.4|43649.4|1
1635734490000|2021-11-01 02:41:30|43667.6|43647.6|43667.6|43647.6|43667.6|43647.6|43667.6|43647.6|0
1635734500000|2021-11-01 02:41:40|43672.6|43652.6|43687.6|43667.6|43687.6|43667.6|43672.6|43652.6|7
1635734510000|2021-11-01 02:41:50|43690.1|43670.1|43692.6|43672.6|43692.6|43672.6|43690.1|43670.1|1
1635734520000|2021-11-01 02:42:00|43695.1|43675.1|43695.1|43675.1|43695.1|43675.1|43695.1|43675.1|2
1635734530000|2021-11-01 02:42:10|43698.4|43678.4|43707.6|43687.6|43707.6|43687.6|43698.4|43678.4|5
1635734540000|2021-11-01 02:42:20|43702.6|43682.6|43706.9|43686.9|43707.6|43687.6|43702.6|43682.6|2
1635734550000|2021-11-01 02:42:30|43705.1|43685.1|43705.1|43685.1|43705.1|43685.1|43705.1|43685.1|1
1635734560000|2021-11-01 02:42:40|43702.6|43682.6|43706.9|43686.9|43706.9|43686.9|43699.4|43679.4|3
1635734570000|2021-11-01 02:42:50|43710.1|43690.1|43716.1|43696.1|43716.9|43696.9|43710.1|43690.1|15
1635734580000|2021-11-01 02:43:00|43714.4|43694.4|43725.1|43705.1|43725.1|43705.1|43714.4|43694.4|8
1635734590000|2021-11-01 02:43:10|43727.6|43707.6|43721.9|43701.9|43727.6|43707.6|43721.9|43701.9|6
1635734600000|2021-11-01 02:43:20|43719.4|43699.4|43714.4|43694.4|43719.4|43699.4|43714.4|43694.4|1
1635734610000|2021-11-01 02:43:30|43716.9|43696.9|43726.9|43706.9|43726.9|43706.9|43716.9|43696.9|4
1635734620000|2021-11-01 02:43:40|43727.6|43707.6|43734.2|43714.2|43734.2|43714.2|43727.6|43707.6|4
1635734630000|2021-11-01 02:43:50|43737.6|43717.6|43729.4|43709.4|43737.6|43717.6|43729.4|43709.4|5
1635734640000|2021-11-01 02:44:00|43731.9|43711.9|43731.9|43711.9|43731.9|43711.9|43731.9|43711.9|4
1635734650000|2021-11-01 02:44:10|43732.6|43712.6|43734.4|43714.4|43736.9|43716.9|43732.6|43712.6|8
1635734660000|2021-11-01 02:44:20|43736.9|43716.9|43734.4|43714.4|43736.9|43716.9|43734.4|43714.4|1
1635734670000|2021-11-01 02:44:30|43733.6|43713.6|43741.9|43721.9|43741.9|43721.9|43728.6|43708.6|15
1635734680000|2021-11-01 02:44:40|43742.6|43722.6|43741.9|43721.9|43746.9|43726.9|43738.6|43718.6|30
1635734690000|2021-11-01 02:44:50|43742.6|43722.6|43739.4|43719.4|43745.1|43725.1|43739.4|43719.4|12
1635734700000|2021-11-01 02:45:00|43736.9|43716.9|43744.4|43724.4|43744.4|43724.4|43736.9|43716.9|11
1635734710000|2021-11-01 02:45:10|43741.1|43721.1|43737.6|43717.6|43741.1|43721.1|43737.6|43717.6|7
1635734720000|2021-11-01 02:45:20|43741.9|43721.9|43741.9|43721.9|43744.4|43724.4|43741.9|43721.9|4
1635734730000|2021-11-01 02:45:30|43741.1|43721.1|43736.9|43716.9|43741.1|43721.1|43736.9|43716.9|3
1635734740000|2021-11-01 02:45:40|43734.4|43714.4|43729.4|43709.4|43734.4|43714.4|43729.4|43709.4|0
1635734750000|2021-11-01 02:45:50|43727.6|43707.6|43724.4|43704.4|43727.6|43707.6|43724.4|43704.4|2
1635734760000|2021-11-01 02:46:00|43727.6|43707.6|43726.9|43706.9|43729.4|43709.4|43725.1|43705.1|8
1635734770000|2021-11-01 02:46:10|43729.4|43709.4|43751.9|43731.9|43754.4|43734.4|43729.4|43709.4|16
1635734780000|2021-11-01 02:46:20|43756.9|43736.9|43761.9|43741.9|43761.9|43741.9|43754.4|43734.4|17
1635734790000|2021-11-01 02:46:30|43766.9|43746.9|43779.4|43759.4|43779.4|43759.4|43766.9|43746.9|23
1635734800000|2021-11-01 02:46:40|43776.9|43756.9|43784.4|43764.4|43785.1|43765.1|43776.9|43756.9|19
1635734810000|2021-11-01 02:46:50|43789.4|43769.4|43799.4|43779.4|43801.9|43781.9|43789.4|43769.4|38
1635734820000|2021-11-01 02:47:00|43798.6|43778.6|43797.6|43777.6|43798.6|43778.6|43793.6|43773.6|14
1635734830000|2021-11-01 02:47:10|43796.9|43776.9|43799.4|43779.4|43799.4|43779.4|43796.1|43776.1|15
1635734840000|2021-11-01 02:47:20|43798.6|43778.6|43806.9|43786.9|43806.9|43786.9|43798.6|43778.6|9
1635734850000|2021-11-01 02:47:30|43805.1|43785.1|43812.6|43792.6|43812.6|43792.6|43804.4|43784.4|9
1635734860000|2021-11-01 02:47:40|43811.9|43791.9|43812.6|43792.6|43812.6|43792.6|43809.4|43789.4|2
1635734870000|2021-11-01 02:47:50|43809.4|43789.4|43799.4|43779.4|43809.4|43789.4|43799.4|43779.4|5
1635734880000|2021-11-01 02:48:00|43794.4|43774.4|43801.9|43781.9|43801.9|43781.9|43791.9|43771.9|6
1635734890000|2021-11-01 02:48:10|43804.4|43784.4|43801.9|43781.9|43804.4|43784.4|43801.9|43781.9|2
1635734900000|2021-11-01 02:48:20|43799.4|43779.4|43800.1|43780.1|43804.4|43784.4|43799.4|43779.4|7
1635734910000|2021-11-01 02:48:30|43799.4|43779.4|43794.4|43774.4|43799.4|43779.4|43794.4|43774.4|2
1635734920000|2021-11-01 02:48:40|43799.4|43779.4|43781.9|43761.9|43799.4|43779.4|43781.9|43761.9|21
1635734930000|2021-11-01 02:48:50|43779.4|43759.4|43779.4|43759.4|43779.4|43759.4|43779.4|43759.4|4
1635734940000|2021-11-01 02:49:00|||||||||1
1635734950000|2021-11-01 02:49:10|43780.1|43760.1|43761.9|43741.9|43782.6|43762.6|43761.9|43741.9|20
1635734960000|2021-11-01 02:49:20|43764.4|43744.4|43754.4|43734.4|43764.4|43744.4|43754.4|43734.4|14
1635734970000|2021-11-01 02:49:30|43759.4|43739.4|43756.9|43736.9|43759.4|43739.4|43754.4|43734.4|4
1635734980000|2021-11-01 02:49:40|43755.1|43735.1|43754.4|43734.4|43755.1|43735.1|43751.9|43731.9|5
1635734990000|2021-11-01 02:49:50|43751.9|43731.9|43754.4|43734.4|43754.4|43734.4|43751.9|43731.9|2
1635735000000|2021-11-01 02:50:00|43756.9|43736.9|43759.4|43739.4|43759.4|43739.4|43756.9|43736.9|2
1635735010000|2021-11-01 02:50:10|43761.9|43741.9|43764.4|43744.4|43764.4|43744.4|43761.9|43741.9|0
1635735020000|2021-11-01 02:50:20|43767.6|43747.6|43764.4|43744.4|43767.6|43747.6|43764.4|43744.4|0
1635735040000|2021-11-01 02:50:40|43766.9|43746.9|43766.9|43746.9|43766.9|43746.9|43764.4|43744.4|2
1635735050000|2021-11-01 02:50:50|43769.4|43749.4|43774.4|43754.4|43774.4|43754.4|43769.4|43749.4|4
1635735060000|2021-11-01 02:51:00|43773.6|43753.6|43766.9|43746.9|43773.6|43753.6|43764.4|43744.4|4
1635735070000|2021-11-01 02:51:10|43766.1|43746.1|43755.1|43735.1|43766.1|43746.1|43754.4|43734.4|4
1635735080000|2021-11-01 02:51:20|43756.9|43736.9|43754.4|43734.4|43756.9|43736.9|43751.1|43731.1|6
1635735090000|2021-11-01 02:51:30|43760.1|43740.1|43763.6|43743.6|43764.4|43744.4|43760.1|43740.1|2
1635735100000|2021-11-01 02:51:40|43761.9|43741.9|43751.9|43731.9|43764.4|43744.4|43751.9|43731.9|3
1635735110000|2021-11-01 02:51:50|43751.1|43731.1|43751.1|43731.1|43751.1|43731.1|43748.6|43728.6|2
1635735120000|2021-11-01 02:52:00|43746.1|43726.1|43746.9|43726.9|43749.4|43729.4|43744.4|43724.4|8
1635735130000|2021-11-01 02:52:10|43748.6|43728.6|43746.9|43726.9|43749.4|43729.4|43746.9|43726.9|1
1635735140000|2021-11-01 02:52:20|43749.4|43729.4|43744.4|43724.4|43749.4|43729.4|43741.9|43721.9|3
1635735150000|2021-11-01 02:52:30|43741.9|43721.9|43731.1|43711.1|43741.9|43721.9|43731.1|43711.1|7
1635735160000|2021-11-01 02:52:40|43729.4|43709.4|43731.1|43711.1|43734.4|43714.4|43729.4|43709.4|0
1635735170000|2021-11-01 02:52:50|43729.4|43709.4|43724.4|43704.4|43729.4|43709.4|43722.6|43702.6|2
1635735180000|2021-11-01 02:53:00|43723.6|43703.6|43727.6|43707.6|43727.6|43707.6|43721.9|43701.9|13
1635735190000|2021-11-01 02:53:10|43726.9|43706.9|43719.4|43699.4|43729.4|43709.4|43719.4|43699.4|10
1635735200000|2021-11-01 02:53:20|43714.4|43694.4|43711.9|43691.9|43714.4|43694.4|43709.4|43689.4|5
1635735210000|2021-11-01 02:53:30|43713.6|43693.6|43716.9|43696.9|43716.9|43696.9|43711.9|43691.9|3
1635735220000|2021-11-01 02:53:40|43719.4|43699.4|43711.9|43691.9|43719.4|43699.4|43711.9|43691.9|1
1635735230000|2021-11-01 02:53:50|43710.1|43690.1|43709.4|43689.4|43710.1|43690.1|43706.9|43686.9|1
1635735240000|2021-11-01 02:54:00|43712.6|43692.6|43716.9|43696.9|43716.9|43696.9|43712.6|43692.6|7
1635735250000|2021-11-01 02:54:10|43717.6|43697.6|43716.9|43696.9|43717.6|43697.6|43716.9|43696.9|1
1635735260000|2021-11-01 02:54:20|43714.4|43694.4|43719.4|43699.4|43721.9|43701.9|43714.4|43694.4|4
1635735270000|2021-11-01 02:54:30|43721.9|43701.9|43724.4|43704.4|43724.4|43704.4|43719.4|43699.4|1
1635735280000|2021-11-01 02:54:40|43721.9|43701.9|43719.4|43699.4|43722.6|43702.6|43719.4|43699.4|3
1635735290000|2021-11-01 02:54:50|43711.9|43691.9|43711.9|43691.9|43711.9|43691.9|43709.4|43689.4|3
1635735300000|2021-11-01 02:55:00|||||||||1
1635735310000|2021-11-01 02:55:10|43709.4|43689.4|43709.4|43689.4|43711.9|43691.9|43709.4|43689.4|1
1635735330000|2021-11-01 02:55:30|43710.1|43690.1|43714.4|43694.4|43714.4|43694.4|43710.1|43690.1|3
1635735340000|2021-11-01 02:55:40|43711.9|43691.9|43714.4|43694.4|43714.4|43694.4|43709.4|43689.4|5
1635735350000|2021-11-01 02:55:50|43716.9|43696.9|43714.4|43694.4|43716.9|43696.9|43714.4|43694.4|2
1635735360000|2021-11-01 02:56:00|43716.9|43696.9|43713.6|43693.6|43719.4|43699.4|43713.6|43693.6|2
1635735370000|2021-11-01 02:56:10|43714.4|43694.4|43716.9|43696.9|43716.9|43696.9|43711.9|43691.9|2
1635735380000|2021-11-01 02:56:20|43714.4|43694.4|43719.4|43699.4|43719.4|43699.4|43714.4|43694.4|0
1635735390000|2021-11-01 02:56:30|||||||||1
1635735400000|2021-11-01 02:56:40|43717.6|43697.6|43701.9|43681.9|43717.6|43697.6|43701.9|43681.9|7
1635735410000|2021-11-01 02:56:50|43699.4|43679.4|43696.9|43676.9|43699.4|43679.4|43694.4|43674.4|8
1635735420000|2021-11-01 02:57:00|43696.1|43676.1|43679.4|43659.4|43696.9|43676.9|43679.4|43659.4|11
1635735430000|2021-11-01 02:57:10|43676.9|43656.9|43679.4|43659.4|43679.4|43659.4|43674.4|43654.4|8
1635735440000|2021-11-01 02:57:20|43680.1|43660.1|43676.9|43656.9|43686.9|43666.9|43676.9|43656.9|17
1635735450000|2021-11-01 02:57:30|43681.9|43661.9|43686.9|43666.9|43686.9|43666.9|43676.9|43656.9|14
1635735460000|2021-11-01 02:57:40|43684.4|43664.4|43686.9|43666.9|43686.9|43666.9|43684.4|43664.4|5
1635735470000|2021-11-01 02:57:50|43689.4|43669.4|43689.4|43669.4|43691.9|43671.9|43686.9|43666.9|3
1635735480000|2021-11-01 02:58:00|43684.4|43664.4|43684.4|43664.4|43684.4|43664.4|43679.4|43659.4|7
1635735490000|2021-11-01 02:58:10|43681.9|43661.9|43681.1|43661.1|43684.4|43664.4|43681.1|43661.1|0
1635735500000|2021-11-01 02:58:20|43679.4|43659.4|43675.1|43655.1|43679.4|43659.4|43675.1|43655.1|1
1635735510000|2021-11-01 02:58:30|43672.6|43652.6|43677.6|43657.6|43677.6|43657.6|43672.6|43652.6|5
1635735520000|2021-11-01 02:58:40|43679.3|43659.3|43684.3|43664.3|43684.3|43664.3|43679.3|43659.3|3
1635735530000|2021-11-01 02:58:50|43681.8|43661.8|43679.3|43659.3|43681.8|43661.8|43679.3|43659.3|0
1635735540000|2021-11-01 02:59:00|43681.8|43661.8|43681.8|43661.8|43681.8|43661.8|43681.8|43661.8|0
1635735550000|2021-11-01 02:59:10|43682.6|43662.6|43691.8|43671.8|43691.8|43671.8|43682.6|43662.6|6
1635735560000|2021-11-01 02:59:20|43693.4|43673.4|43687.6|43667.6|43694.3|43674.3|43687.6|43667.6|8
1635735570000|2021-11-01 02:59:30|43686.8|43666.8|43689.3|43669.3|43689.3|43669.3|43684.3|43664.3|2
1635735580000|2021-11-01 02:59:40|43690.1|43670.1|43699.3|43679.3|43704.3|43684.3|43690.1|43670.1|7
1635735590000|2021-11-01 02:59:50|43696.8|43676.8|43694.3|43674.3|43696.8|43676.8|43694.3|43674.3|0
1635735600000|2021-11-01 03:00:00|43695.1|43675.1|43711.8|43691.8|43711.8|43691.8|43695.1|43675.1|4
1635735610000|2021-11-01 03:00:10|43712.6|43692.6|43726.8|43706.8|43726.8|43706.8|43712.6|43692.6|7
1635735620000|2021-11-01 03:00:20|43729.3|43709.3|43734.3|43714.3|43736.8|43716.8|43729.3|43709.3|6
1635735630000|2021-11-01 03:00:30|43731.8|43711.8|43726.8|43706.8|43731.8|43711.8|43726.8|43706.8|2
1635735640000|2021-11-01 03:00:40|43724.3|43704.3|43725.1|43705.1|43725.1|43705.1|43721.8|43701.8|3
1635735650000|2021-11-01 03:00:50|43726.8|43706.8|43714.3|43694.3|43726.8|43706.8|43714.3|43694.3|13
1635735660000|2021-11-01 03:01:00|43715.1|43695.1|43729.3|43709.3|43729.3|43709.3|43715.1|43695.1|0
1635735670000|2021-11-01 03:01:10|43726.8|43706.8|43719.3|43699.3|43726.8|43706.8|43719.3|43699.3|3
1635735680000|2021-11-01 03:01:20|||||||||2
1635735690000|2021-11-01 03:01:30|43720.1|43700.1|43719.3|43699.3|43721.8|43701.8|43719.3|43699.3|1
1635735700000|2021-11-01 03:01:40|43716.8|43696.8|43716.8|43696.8|43716.8|43696.8|43716.8|43696.8|5
1635735710000|2021-11-01 03:01:50|43716.1|43696.1|43719.3|43699.3|43719.3|43699.3|43714.3|43694.3|4
1635735730000|2021-11-01 03:02:10|43716.8|43696.8|43709.3|43689.3|43716.8|43696.8|43709.3|43689.3|1
1635735740000|2021-11-01 03:02:20|43714.3|43694.3|43696.8|43676.8|43714.3|43694.3|43696.8|43676.8|15
1635735750000|2021-11-01 03:02:30|43694.3|43674.3|43709.3|43689.3|43709.3|43689.3|43694.3|43674.3|8
1635735760000|2021-11-01 03:02:40|43706.8|43686.8|43699.3|43679.3|43709.3|43689.3|43699.3|43679.3|11
1635735770000|2021-11-01 03:02:50|43701.8|43681.8|43701.8|43681.8|43701.8|43681.8|43699.3|43679.3|11
1635735780000|2021-11-01 03:03:00|43704.3|43684.3|43706.8|43686.8|43711.8|43691.8|43704.3|43684.3|2
1635735790000|2021-11-01 03:03:10|43709.3|43689.3|43693.6|43673.6|43709.3|43689.3|43693.6|43673.6|10
1635735800000|2021-11-01 03:03:20|43694.3|43674.3|43689.3|43669.3|43694.3|43674.3|43689.3|43669.3|7
1635735810000|2021-11-01 03:03:30|43686.8|43666.8|43689.3|43669.3|43689.3|43669.3|43686.8|43666.8|1
1635735820000|2021-11-01 03:03:40|43690.1|43670.1|43686.8|43666.8|43691.8|43671.8|43686.8|43666.8|0
1635735830000|2021-11-01 03:03:50|43689.3|43669.3|43689.3|43669.3|43689.3|43669.3|43689.3|43669.3|0
1635735840000|2021-11-01 03:04:00|43691.8|43671.8|43695.1|43675.1|43695.1|43675.1|43691.8|43671.8|2
1635735850000|2021-11-01 03:04:10|43696.8|43676.8|43696.8|43676.8|43696.8|43676.8|43694.3|43674.3|1
1635735860000|2021-11-01 03:04:20|43699.3|43679.3|43704.3|43684.3|43704.3|43684.3|43699.3|43679.3|4
1635735870000|2021-11-01 03:04:30|43705.1|43685.1|43714.3|43694.3|43714.3|43694.3|43701.8|43681.8|4
1635735880000|2021-11-01 03:04:40|43712.6|43692.6|43709.3|43689.3|43712.6|43692.6|43709.3|43689.3|1
1635735890000|2021-11-01 03:04:50|||||||||2
1635735900000|2021-11-01 03:05:00|43714.3|43694.3|43714.3|43694.3|43714.3|43694.3|43714.3|43694.3|3
1635735910000|2021-11-01 03:05:10|43715.1|43695.1|43716.8|43696.8|43716.8|43696.8|43715.1|43695.1|0
1635735920000|2021-11-01 03:05:20|43714.3|43694.3|43718.6|43698.6|43719.3|43699.3|43714.3|43694.3|0
1635735930000|2021-11-01 03:05:30|43716.8|43696.8|43714.3|43694.3|43719.3|43699.3|43714.3|43694.3|2
1635735940000|2021-11-01 03:05:40|43711.8|43691.8|43739.3|43719.3|43739.3|43719.3|43711.8|43691.8|11
1635735950000|2021-11-01 03:05:50|43736.8|43716.8|43729.3|43709.3|43736.8|43716.8|43729.3|43709.3|2
1635735960000|2021-11-01 03:06:00|43731.8|43711.8|43734.3|43714.3|43734.3|43714.3|43731.8|43711.8|0
1635735970000|2021-11-01 03:06:10|43737.6|43717.6|43746.8|43726.8|43747.6|43727.6|43737.6|43717.6|3
1635735980000|2021-11-01 03:06:20|43744.3|43724.3|43734.3|43714.3|43744.3|43724.3|43734.3|43714.3|0
1635735990000|2021-11-01 03:06:30|43729.3|43709.3|43729.3|43709.3|43729.3|43709.3|43726.8|43706.8|1
1635736000000|2021-11-01 03:06:40|43726.8|43706.8|43724.3|43704.3|43729.3|43709.3|43724.3|43704.3|0
1635736010000|2021-11-01 03:06:50|43723.6|43703.6|43721.8|43701.8|43723.6|43703.6|43721.8|43701.8|0
1635736020000|2021-11-01 03:07:00|43722.6|43702.6|43739.3|43719.3|43739.3|43719.3|43722.6|43702.6|1
1635736030000|2021-11-01 03:07:10|43741.8|43721.8|43749.3|43729.3|43749.3|43729.3|43741.8|43721.8|6
1635736040000|2021-11-01 03:07:20|43746.8|43726.8|43744.3|43724.3|43746.8|43726.8|43744.3|43724.3|0
1635736050000|2021-11-01 03:07:30|43743.6|43723.6|43744.3|43724.3|43744.3|43724.3|43741.8|43721.8|3
1635736060000|2021-11-01 03:07:40|43741.8|43721.8|43744.3|43724.3|43744.3|43724.3|43741.8|43721.8|1
1635736070000|2021-11-01 03:07:50|43743.6|43723.6|43741.8|43721.8|43743.6|43723.6|43739.3|43719.3|3
1635736080000|2021-11-01 03:08:00|43744.3|43724.3|43744.3|43724.3|43744.3|43724.3|43741.8|43721.8|3
1635736090000|2021-11-01 03:08:10|43743.6|43723.6|43734.3|43714.3|43743.6|43723.6|43731.8|43711.8|7
1635736100000|2021-11-01 03:08:20|43736.8|43716.8|43751.8|43731.8|43751.8|43731.8|43736.8|43716.8|4
1635736110000|2021-11-01 03:08:30|43749.3|43729.3|43754.3|43734.3|43754.3|43734.3|43749.3|43729.3|5
1635736120000|2021-11-01 03:08:40|43755.1|43735.1|43754.3|43734.3|43756.8|43736.8|43753.6|43733.6|4
1635736130000|2021-11-01 03:08:50|43751.8|43731.8|43749.3|43729.3|43754.3|43734.3|43746.8|43726.8|6
1635736140000|2021-11-01 03:09:00|43747.6|43727.6|43741.8|43721.8|43749.3|43729.3|43741.8|43721.8|3
1635736160000|2021-11-01 03:09:20|43741.1|43721.1|43739.3|43719.3|43744.3|43724.3|43739.3|43719.3|0
1635736170000|2021-11-01 03:09:30|43741.1|43721.1|43749.3|43729.3|43749.3|43729.3|43741.1|43721.1|1
1635736180000|2021-11-01 03:09:40|43751.8|43731.8|43754.3|43734.3|43754.3|43734.3|43751.8|43731.8|0
1635736190000|2021-11-01 03:09:50|43756.8|43736.8|43751.8|43731.8|43756.8|43736.8|43751.8|43731.8|1
1635736200000|2021-11-01 03:10:00|43746.8|43726.8|43734.3|43714.3|43746.8|43726.8|43734.3|43714.3|17
1635736220000|2021-11-01 03:10:20|43729.3|43709.3|43726.8|43706.8|43729.3|43709.3|43724.3|43704.3|5
1635736230000|2021-11-01 03:10:30|43729.3|43709.3|43739.3|43719.3|43741.8|43721.8|43729.3|43709.3|2
1635736240000|2021-11-01 03:10:40|43740.1|43720.1|43736.8|43716.8|43741.8|43721.8|43736.8|43716.8|1
1635736250000|2021-11-01 03:10:50|43739.3|43719.3|43742.6|43722.6|43742.6|43722.6|43739.3|43719.3|6
1635736260000|2021-11-01 03:11:00|43741.8|43721.8|43754.3|43734.3|43754.3|43734.3|43741.8|43721.8|1
1635736270000|2021-11-01 03:11:10|43756.8|43736.8|43754.3|43734.3|43756.8|43736.8|43754.3|43734.3|2
1635736280000|2021-11-01 03:11:20|43751.8|43731.8|43756.8|43736.8|43756.8|43736.8|43751.8|43731.8|6
1635736290000|2021-11-01 03:11:30|43758.6|43738.6|43771.8|43751.8|43771.8|43751.8|43758.6|43738.6|5
1635736300000|2021-11-01 03:11:40|43769.3|43749.3|43774.3|43754.3|43774.3|43754.3|43769.3|43749.3|2
1635736310000|2021-11-01 03:11:50|43779.3|43759.3|43784.3|43764.3|43786.8|43766.8|43776.8|43756.8|13
1635736320000|2021-11-01 03:12:00|43786.8|43766.8|43789.3|43769.3|43789.3|43769.3|43784.3|43764.3|3
1635736330000|2021-11-01 03:12:10|43784.3|43764.3|43796.8|43776.8|43796.8|43776.8|43784.3|43764.3|10
1635736340000|2021-11-01 03:12:20|43801.8|43781.8|43811.8|43791.8|43811.8|43791.8|43801.8|43781.8|14
1635736350000|2021-11-01 03:12:30|43812.6|43792.6|43804.3|43784.3|43814.3|43794.3|43804.3|43784.3|7
1635736360000|2021-11-01 03:12:40|43803.6|43783.6|43808.6|43788.6|43809.3|43789.3|43801.8|43781.8|12
1635736370000|2021-11-01 03:12:50|43806.8|43786.8|43802.6|43782.6|43806.8|43786.8|43802.6|43782.6|5
1635736380000|2021-11-01 03:13:00|43806.8|43786.8|43799.3|43779.3|43806.8|43786.8|43796.8|43776.8|9
1635736390000|2021-11-01 03:13:10|43796.8|43776.8|43800.1|43780.1|43800.1|43780.1|43796.8|43776.8|12
1635736400000|2021-11-01 03:13:20|43801.8|43781.8|43801.8|43781.8|43804.3|43784.3|43801.8|43781.8|5
1635736420000|2021-11-01 03:13:40|43799.3|43779.3|43799.3|43779.3|43799.3|43779.3|43799.3|43779.3|1
1635736430000|2021-11-01 03:13:50|43796.8|43776.8|43796.8|43776.8|43796.8|43776.8|43796.8|43776.8|7
1635736440000|2021-11-01 03:14:00|43797.6|43777.6|43801.8|43781.8|43801.8|43781.8|43797.6|43777.6|11
1635736450000|2021-11-01 03:14:10|43804.3|43784.3|43804.3|43784.3|43804.3|43784.3|43804.3|43784.3|6
1635736460000|2021-11-01 03:14:20|||||||||1
1635736470000|2021-11-01 03:14:30|43802.6|43782.6|43801.8|43781.8|43804.3|43784.3|43801.8|43781.8|8
1635736480000|2021-11-01 03:14:40|43802.6|43782.6|43820.6|43800.6|43820.6|43800.6|43802.6|43782.6|16
1635736490000|2021-11-01 03:14:50|43819.8|43799.8|43826.8|43806.8|43829.3|43809.3|43819.8|43799.8|13
1635736500000|2021-11-01 03:15:00|43824.3|43804.3|43824.3|43804.3|43828.3|43808.3|43824.3|43804.3|10
1635736510000|2021-11-01 03:15:10|43823.6|43803.6|43804.3|43784.3|43823.6|43803.6|43804.3|43784.3|3
1635736520000|2021-11-01 03:15:20|43805.1|43785.1|43799.3|43779.3|43806.8|43786.8|43799.3|43779.3|4
1635736530000|2021-11-01 03:15:30|43800.1|43780.1|43801.8|43781.8|43801.8|43781.8|43800.1|43780.1|3
1635736540000|2021-11-01 03:15:40|43799.3|43779.3|43794.3|43774.3|43799.3|43779.3|43794.3|43774.3|6
1635736550000|2021-11-01 03:15:50|43793.6|43773.6|43791.8|43771.8|43793.6|43773.6|43789.3|43769.3|9
1635736560000|2021-11-01 03:16:00|43794.3|43774.3|43792.6|43772.6|43796.8|43776.8|43791.8|43771.8|2
1635736570000|2021-11-01 03:16:10|43794.3|43774.3|43784.3|43764.3|43794.3|43774.3|43784.3|43764.3|3
1635736580000|2021-11-01 03:16:20|43786.8|43766.8|43779.3|43759.3|43786.8|43766.8|43779.3|43759.3|1
1635736590000|2021-11-01 03:16:30|43780.1|43760.1|43779.3|43759.3|43782.6|43762.6|43776.1|43756.1|3
1635736600000|2021-11-01 03:16:40|43776.8|43756.8|43785.1|43765.1|43785.1|43765.1|43776.8|43756.8|4
1635736610000|2021-11-01 03:16:50|43787.6|43767.6|43789.3|43769.3|43789.3|43769.3|43787.6|43767.6|0
1635736620000|2021-11-01 03:17:00|43791.8|43771.8|43797.6|43777.6|43799.3|43779.3|43791.8|43771.8|3
1635736630000|2021-11-01 03:17:10|43798.3|43778.3|43799.3|43779.3|43804.3|43784.3|43798.3|43778.3|1
1635736640000|2021-11-01 03:17:20|43798.6|43778.6|43799.3|43779.3|43799.3|43779.3|43794.3|43774.3|7
1635736650000|2021-11-01 03:17:30|43797.6|43777.6|43799.3|43779.3|43801.8|43781.8|43796.8|43776.8|3
1635736660000|2021-11-01 03:17:40|43794.3|43774.3|43794.3|43774.3|43794.3|43774.3|43794.3|43774.3|4
1635736670000|2021-11-01 03:17:50|43795.1|43775.1|43789.3|43769.3|43795.1|43775.1|43789.3|43769.3|8
1635736680000|2021-11-01 03:18:00|43791.8|43771.8|43799.3|43779.3|43799.3|43779.3|43789.3|43769.3|1
1635736690000|2021-11-01 03:18:10|43796.8|43776.8|43796|43776|43801.8|43781.8|43796|43776|2
1635736700000|2021-11-01 03:18:20|43794.3|43774.3|43801|43781|43801|43781|43791.8|43771.8|11
1635736720000|2021-11-01 03:18:40|||||||||3
1635736730000|2021-11-01 03:18:50|43804.3|43784.3|43799.3|43779.3|43804.3|43784.3|43799.3|43779.3|6
1635736740000|2021-11-01 03:19:00|43801.8|43781.8|43791.8|43771.8|43801.8|43781.8|43791.8|43771.8|11
1635736750000|2021-11-01 03:19:10|43789.3|43769.3|43789.3|43769.3|43791.8|43771.8|43789.3|43769.3|1
1635736760000|2021-11-01 03:19:20|43790.1|43770.1|43789.3|43769.3|43791.8|43771.8|43786.8|43766.8|2
1635736780000|2021-11-01 03:19:40|43786.8|43766.8|43786.8|43766.8|43786.8|43766.8|43786.8|43766.8|1
1635736790000|2021-11-01 03:19:50|43784.3|43764.3|43779.3|43759.3|43784.3|43764.3|43779.3|43759.3|3
1635736800000|2021-11-01 03:20:00|43780.1|43760.1|43791.8|43771.8|43791.8|43771.8|43780.1|43760.1|5
1635736810000|2021-11-01 03:20:10|43796.8|43776.8|43801.8|43781.8|43801.8|43781.8|43796.8|43776.8|2
1635736820000|2021-11-01 03:20:20|43801|43781|43799.3|43779.3|43801.8|43781.8|43799.3|43779.3|11
1635736830000|2021-11-01 03:20:30|43800.8|43780.8|43801.8|43781.8|43809.3|43789.3|43800.8|43780.8|40
1635736840000|2021-11-01 03:20:40|43798.3|43778.3|43794.3|43774.3|43798.3|43778.3|43794.3|43774.3|5
1635736850000|2021-11-01 03:20:50|43791.8|43771.8|43790.1|43770.1|43791.8|43771.8|43789.3|43769.3|3
1635736860000|2021-11-01 03:21:00|43790.8|43770.8|43790.8|43770.8|43793.3|43773.3|43790.8|43770.8|1
1635736870000|2021-11-01 03:21:10|43791.6|43771.6|43795.8|43775.8|43795.8|43775.8|43791.6|43771.6|1
1635736880000|2021-11-01 03:21:20|43798.3|43778.3|43798.3|43778.3|43798.3|43778.3|43798.3|43778.3|5
1635736890000|2021-11-01 03:21:30|43797.6|43777.6|43787.6|43767.6|43797.6|43777.6|43787.6|43767.6|3
1635736900000|2021-11-01 03:21:40|43785.1|43765.1|43783.3|43763.3|43785.8|43765.8|43783.3|43763.3|3
1635736910000|2021-11-01 03:21:50|43780.8|43760.8|43775.8|43755.8|43780.8|43760.8|43775.8|43755.8|2
1635736920000|2021-11-01 03:22:00|43773.3|43753.3|43770.8|43750.8|43773.3|43753.3|43770.8|43750.8|0
1635736930000|2021-11-01 03:22:10|43765.8|43745.8|43763.3|43743.3|43765.8|43745.8|43763.3|43743.3|2
1635736940000|2021-11-01 03:22:20|43761.6|43741.6|43766.6|43746.6|43766.6|43746.6|43761.6|43741.6|4
1635736950000|2021-11-01 03:22:30|43768.3|43748.3|43768.3|43748.3|43768.3|43748.3|43768.3|43748.3|1
1635736960000|2021-11-01 03:22:40|43769.1|43749.1|43765.8|43745.8|43769.1|43749.1|43765.8|43745.8|5
1635736970000|2021-11-01 03:22:50|43767.6|43747.6|43765.8|43745.8|43767.6|43747.6|43765.8|43745.8|3
1635736980000|2021-11-01 03:23:00|43767.6|43747.6|43767.6|43747.6|43767.6|43747.6|43767.6|43747.6|4
1635736990000|2021-11-01 03:23:10|43765.8|43745.8|43765.1|43745.1|43766.6|43746.6|43765.1|43745.1|1
1635737000000|2021-11-01 03:23:20|43763.3|43743.3|43763.3|43743.3|43763.3|43743.3|43763.3|43743.3|0
1635737010000|2021-11-01 03:23:30|||||||||3
1635737030000|2021-11-01 03:23:50|43765.8|43745.8|43765.8|43745.8|43765.8|43745.8|43765.8|43745.8|1
1635737040000|2021-11-01 03:24:00|43774.1|43754.1|43775.8|43755.8|43775.8|43755.8|43770.8|43750.8|2
1635737050000|2021-11-01 03:24:10|43773.3|43753.3|43773.3|43753.3|43773.3|43753.3|43773.3|43753.3|0
1635737060000|2021-11-01 03:24:20|43770.8|43750.8|43770.8|43750.8|43770.8|43750.8|43770.8|43750.8|0
1635737070000|2021-11-01 03:24:30|43768.3|43748.3|43773.3|43753.3|43773.3|43753.3|43766.6|43746.6|4
1635737080000|2021-11-01 03:24:40|43770.8|43750.8|43773.3|43753.3|43773.3|43753.3|43768.3|43748.3|7
1635737090000|2021-11-01 03:24:50|43775.8|43755.8|43775.8|43755.8|43778.3|43758.3|43775.8|43755.8|4
1635737100000|2021-11-01 03:25:00|43778.3|43758.3|43768.3|43748.3|43778.3|43758.3|43768.3|43748.3|14
1635737110000|2021-11-01 03:25:10|43770.8|43750.8|43773.3|43753.3|43773.3|43753.3|43770.8|43750.8|3
1635737120000|2021-11-01 03:25:20|43770.8|43750.8|43765.8|43745.8|43770.8|43750.8|43765.8|43745.8|2
1635737130000|2021-11-01 03:25:30|43768.3|43748.3|43768.3|43748.3|43768.3|43748.3|43768.3|43748.3|1
1635737140000|2021-11-01 03:25:40|43770.8|43750.8|43770.8|43750.8|43770.8|43750.8|43770.8|43750.8|3
1635737170000|2021-11-01 03:26:10|43768.3|43748.3|43763.3|43743.3|43768.3|43748.3|43763.3|43743.3|6
1635737180000|2021-11-01 03:26:20|||||||||3
1635737190000|2021-11-01 03:26:30|43765.8|43745.8|43770|43750|43770.8|43750.8|43765.8|43745.8|8
1635737200000|2021-11-01 03:26:40|43768.3|43748.3|43763.3|43743.3|43770.8|43750.8|43763.3|43743.3|6
1635737210000|2021-11-01 03:26:50|43761.6|43741.6|43755|43735|43761.6|43741.6|43748.3|43728.3|18
1635737220000|2021-11-01 03:27:00|43750.8|43730.8|43720|43700|43750.8|43730.8|43720|43700|22
1635737230000|2021-11-01 03:27:10|43717.5|43697.5|43722.5|43702.5|43722.5|43702.5|43713.3|43693.3|8
1635737240000|2021-11-01 03:27:20|43723.3|43703.3|43723.3|43703.3|43723.3|43703.3|43722.5|43702.5|2
1635737250000|2021-11-01 03:27:30|||||||||3
1635737260000|2021-11-01 03:27:40|43725.8|43705.8|43730.8|43710.8|43730.8|43710.8|43725.8|43705.8|1
1635737270000|2021-11-01 03:27:50|43728.3|43708.3|43725|43705|43728.3|43708.3|43725|43705|1
1635737280000|2021-11-01 03:28:00|43725.8|43705.8|43735.8|43715.8|43735.8|43715.8|43725.8|43705.8|3
1635737290000|2021-11-01 03:28:10|43738.3|43718.3|43735.8|43715.8|43738.3|43718.3|43735.8|43715.8|0
1635737300000|2021-11-01 03:28:20|43736.6|43716.6|43740.8|43720.8|43740.8|43720.8|43735.8|43715.8|1
1635737310000|2021-11-01 03:28:30|43740|43720|43730.8|43710.8|43740|43720|43730.8|43710.8|4
1635737320000|2021-11-01 03:28:40|43730|43710|43730|43710|43730.8|43710.8|43725.8|43705.8|5
1635737330000|2021-11-01 03:28:50|43730.8|43710.8|43725.8|43705.8|43732.5|43712.5|43725|43705|10
1635737340000|2021-11-01 03:29:00|43726.6|43706.6|43728.3|43708.3|43728.3|43708.3|43723.3|43703.3|4
1635737350000|2021-11-01 03:29:10|43730.8|43710.8|43729.8|43709.8|43733.3|43713.3|43729.8|43709.8|5
1635737360000|2021-11-01 03:29:20|43733.3|43713.3|43723.3|43703.3|43733.3|43713.3|43723.3|43703.3|3
1635737370000|2021-11-01 03:29:30|43727.5|43707.5|43730.8|43710.8|43730.8|43710.8|43727.5|43707.5|2
1635737380000|2021-11-01 03:29:40|43729.1|43709.1|43730.8|43710.8|43733.3|43713.3|43728.3|43708.3|6
1635737390000|2021-11-01 03:29:50|43733.3|43713.3|43735.8|43715.8|43738.3|43718.3|43733.3|43713.3|6
1635737400000|2021-11-01 03:30:00|43732.3|43712.3|43730.8|43710.8|43732.3|43712.3|43730.8|43710.8|7
1635737410000|2021-11-01 03:30:10|43723.1|43703.1|43724.8|43704.8|43724.8|43704.8|43723.1|43703.1|2
1635737450000|2021-11-01 03:30:50|43726.5|43706.5|43725.8|43705.8|43726.5|43706.5|43725.8|43705.8|1
1635737460000|2021-11-01 03:31:00|||||||||2
1635737470000|2021-11-01 03:31:10|||||||||1
1635737490000|2021-11-01 03:31:30|43720.8|43700.8|43720.8|43700.8|43720.8|43700.8|43720.8|43700.8|2
1635737500000|2021-11-01 03:31:40|||||||||2
1635737520000|2021-11-01 03:32:00|||||||||1
1635737530000|2021-11-01 03:32:10|43723.3|43703.3|43723.3|43703.3|43723.3|43703.3|43723.3|43703.3|1
1635737540000|2021-11-01 03:32:20|43724|43704|43724|43704|43724|43704|43724|43704|0
1635737550000|2021-11-01 03:32:30|43725.8|43705.8|43728.3|43708.3|43728.3|43708.3|43725.8|43705.8|3
1635737580000|2021-11-01 03:33:00|43730|43710|43733.3|43713.3|43733.3|43713.3|43730|43710|3
1635737600000|2021-11-01 03:33:20|43735.8|43715.8|43738.3|43718.3|43738.3|43718.3|43735.8|43715.8|1
1635737620000|2021-11-01 03:33:40|43739|43719|43740.8|43720.8|43740.8|43720.8|43739|43719|0
1635737630000|2021-11-01 03:33:50|43743.3|43723.3|43743.3|43723.3|43743.3|43723.3|43743.3|43723.3|2
1635737640000|2021-11-01 03:34:00|43744|43724|43748.3|43728.3|43748.3|43728.3|43744|43724|0
1635737650000|2021-11-01 03:34:10|43749|43729|43745.8|43725.8|43749|43729|43745.8|43725.8|10
1635737680000|2021-11-01 03:34:40|43746.5|43726.5|43748.3|43728.3|43748.3|43728.3|43746.5|43726.5|0
1635737690000|2021-11-01 03:34:50|43745.8|43725.8|43745.8|43725.8|43745.8|43725.8|43745.8|43725.8|6
1635737700000|2021-11-01 03:35:00|43743.3|43723.3|43743.3|43723.3|43743.3|43723.3|43743.3|43723.3|4
1635737730000|2021-11-01 03:35:30|43742.5|43722.5|43740.8|43720.8|43742.5|43722.5|43740.8|43720.8|0
1635737750000|2021-11-01 03:35:50|||||||||1
1635737770000|2021-11-01 03:36:10|43748.3|43728.3|43750|43730|43750|43730|43748.3|43728.3|6
1635737790000|2021-11-01 03:36:30|43745|43725|43745|43725|43745|43725|43745|43725|3
1635737800000|2021-11-01 03:36:40|43743.3|43723.3|43743.3|43723.3|43743.3|43723.3|43743.3|43723.3|0
1635737860000|2021-11-01 03:37:40|43742.5|43722.5|43742.5|43722.5|43742.5|43722.5|43742.5|43722.5|0
1635737900000|2021-11-01 03:38:20|43740|43720|43740|43720|43740|43720|43740|43720|1
1635737910000|2021-11-01 03:38:30|43738.3|43718.3|43738.3|43718.3|43738.3|43718.3|43738.3|43718.3|1
1635737920000|2021-11-01 03:38:40|||||||||2
1635737940000|2021-11-01 03:39:00|43743.3|43723.3|43743.3|43723.3|43743.3|43723.3|43743.3|43723.3|3
1635737950000|2021-11-01 03:39:10|43745|43725|43745.8|43725.8|43745.8|43725.8|43745|43725|1
1635737970000|2021-11-01 03:39:30|43750.8|43730.8|43750.8|43730.8|43750.8|43730.8|43750.8|43730.8|2
1635737990000|2021-11-01 03:39:50|43755.8|43735.8|43753.3|43733.3|43756.5|43736.5|43753.3|43733.3|7
1635738010000|2021-11-01 03:40:10|43756.8|43736.8|43757.5|43737.5|43757.5|43737.5|43756.8|43736.8|6
1635738020000|2021-11-01 03:40:20|43760.8|43740.8|43760.8|43740.8|43760.8|43740.8|43760.8|43740.8|1
1635738030000|2021-11-01 03:40:30|||||||||1
1635738040000|2021-11-01 03:40:40|||||||||4
1635738050000|2021-11-01 03:40:50|43764|43744|43764|43744|43764|43744|43764|43744|1
1635738070000|2021-11-01 03:41:10|43760.8|43740.8|43760.8|43740.8|43760.8|43740.8|43760.8|43740.8|1
1635738100000|2021-11-01 03:41:40|43755.8|43735.8|43755.8|43735.8|43755.8|43735.8|43755.8|43735.8|1
1635738120000|2021-11-01 03:42:00|||||||||1
1635738130000|2021-11-01 03:42:10|43750.8|43730.8|43750.8|43730.8|43750.8|43730.8|43750.8|43730.8|1
1635738140000|2021-11-01 03:42:20|43753.3|43733.3|43753.3|43733.3|43753.3|43733.3|43753.3|43733.3|6
1635738170000|2021-11-01 03:42:50|43754|43734|43758.3|43738.3|43758.3|43738.3|43754|43734|0
1635738180000|2021-11-01 03:43:00|||||||||1
1635738200000|2021-11-01 03:43:20|43757.5|43737.5|43750.8|43730.8|43757.5|43737.5|43750.8|43730.8|8
1635738250000|2021-11-01 03:44:10|43752.5|43732.5|43752.5|43732.5|43752.5|43732.5|43752.5|43732.5|0
1635738260000|2021-11-01 03:44:20|43754.2|43734.2|43756.7|43736.7|43756.7|43736.7|43754.2|43734.2|1
1635738270000|2021-11-01 03:44:30|||||||||2
1635738280000|2021-11-01 03:44:40|43758.5|43738.5|43748.3|43728.3|43759.2|43739.2|43748.3|43728.3|11
1635738290000|2021-11-01 03:44:50|43750|43730|43751.7|43731.7|43751.7|43731.7|43750|43730|1
1635738300000|2021-11-01 03:45:00|43753.5|43733.5|43758.5|43738.5|43758.5|43738.5|43753.5|43733.5|0
1635738310000|2021-11-01 03:45:10|43762|43742|43765.2|43745.2|43765.2|43745.2|43758.5|43738.5|5
1635738320000|2021-11-01 03:45:20|43768.5|43748.5|43768.5|43748.5|43768.5|43748.5|43768.5|43748.5|2
1635738340000|2021-11-01 03:45:40|43766.7|43746.7|43769.2|43749.2|43769.2|43749.2|43766.7|43746.7|4
1635738350000|2021-11-01 03:45:50|43771|43751|43771.7|43751.7|43773.5|43753.5|43769.2|43749.2|8
1635738360000|2021-11-01 03:46:00|43775.2|43755.2|43778.5|43758.5|43778.5|43758.5|43775.2|43755.2|3
1635738370000|2021-11-01 03:46:10|43781|43761|43781|43761|43781|43761|43781|43761|1
1635738380000|2021-11-01 03:46:20|43782.7|43762.7|43783.5|43763.5|43783.5|43763.5|43782.7|43762.7|1
1635738390000|2021-11-01 03:46:30|43787.7|43767.7|43791|43771|43792.7|43772.7|43787.7|43767.7|2
1635738400000|2021-11-01 03:46:40|||||||||1
1635738410000|2021-11-01 03:46:50|43787.7|43767.7|43787.7|43767.7|43787.7|43767.7|43787.7|43767.7|5
1635738420000|2021-11-01 03:47:00|43786|43766|43791|43771|43791|43771|43786|43766|3
1635738430000|2021-11-01 03:47:10|43790.2|43770.2|43786|43766|43790.2|43770.2|43786|43766|0
1635738440000|2021-11-01 03:47:20|43788.5|43768.5|43788.5|43768.5|43788.5|43768.5|43788.5|43768.5|1
1635738450000|2021-11-01 03:47:30|43786|43766|43786|43766|43786|43766|43786|43766|0
1635738540000|2021-11-01 03:49:00|43788.5|43768.5|43788.5|43768.5|43788.5|43768.5|43788.5|43768.5|1
1635738550000|2021-11-01 03:49:10|43783.5|43763.5|43783.5|43763.5|43783.5|43763.5|43783.5|43763.5|2
1635738580000|2021-11-01 03:49:40|||||||||2
1635738620000|2021-11-01 03:50:20|43781|43761|43781|43761|43781|43761|43781|43761|1
1635738630000|2021-11-01 03:50:30|||||||||1
1635738690000|2021-11-01 03:51:30|43780.2|43760.2|43776|43756|43780.2|43760.2|43776|43756|1
1635738710000|2021-11-01 03:51:50|43777.7|43757.7|43776|43756|43777.7|43757.7|43776|43756|1
1635738720000|2021-11-01 03:52:00|43776.7|43756.7|43781|43761|43781|43761|43776.7|43756.7|3
1635738730000|2021-11-01 03:52:10|43783.5|43763.5|43786|43766|43786|43766|43783.5|43763.5|8
1635738750000|2021-11-01 03:52:30|43788.5|43768.5|43790.2|43770.2|43790.2|43770.2|43788.5|43768.5|4
1635738760000|2021-11-01 03:52:40|43792|43772|43792|43772|43793.7|43773.7|43792|43772|0
1635738780000|2021-11-01 03:53:00|43795.4|43775.4|43795.4|43775.4|43795.4|43775.4|43795.4|43775.4|3
1635738790000|2021-11-01 03:53:10|43798.9|43778.9|43788.9|43768.9|43798.9|43778.9|43788.9|43768.9|6
1635738800000|2021-11-01 03:53:20|43788.2|43768.2|43791.4|43771.4|43792.4|43772.4|43786.4|43766.4|3
1635738820000|2021-11-01 03:53:40|43789.7|43769.7|43789.7|43769.7|43789.7|43769.7|43789.7|43769.7|0
1635738830000|2021-11-01 03:53:50|43791.4|43771.4|43788.2|43768.2|43791.4|43771.4|43788.2|43768.2|3
1635738840000|2021-11-01 03:54:00|43790.7|43770.7|43790.7|43770.7|43790.7|43770.7|43790.7|43770.7|0
1635738860000|2021-11-01 03:54:20|43788.9|43768.9|43788.2|43768.2|43788.9|43768.9|43788.2|43768.2|4
1635738890000|2021-11-01 03:54:50|43783.9|43763.9|43786.4|43766.4|43786.4|43766.4|43783.2|43763.2|0
1635738960000|2021-11-01 03:56:00|43784.9|43764.9|43784.9|43764.9|43784.9|43764.9|43784.9|43764.9|1
1635738970000|2021-11-01 03:56:10|43783.2|43763.2|43783.2|43763.2|43783.2|43763.2|43783.2|43763.2|0
1635738990000|2021-11-01 03:56:30|43780.7|43760.7|43780.7|43760.7|43780.7|43760.7|43780.7|43760.7|0
1635739000000|2021-11-01 03:56:40|43779.9|43759.9|43780.7|43760.7|43780.7|43760.7|43778.2|43758.2|2
1635739010000|2021-11-01 03:56:50|43778.9|43758.9|43778.2|43758.2|43778.9|43758.9|43778.2|43758.2|0
1635739030000|2021-11-01 03:57:10|43778.9|43758.9|43780.7|43760.7|43780.7|43760.7|43778.9|43758.9|0
1635739060000|2021-11-01 03:57:40|43778.2|43758.2|43778.2|43758.2|43778.2|43758.2|43778.2|43758.2|1
1635739070000|2021-11-01 03:57:50|43778.9|43758.9|43781.4|43761.4|43781.4|43761.4|43778.9|43758.9|0
1635739150000|2021-11-01 03:59:10|43778.9|43758.9|43778.2|43758.2|43778.9|43758.9|43778.2|43758.2|0
1635739200000|2021-11-01 04:00:00|43777.4|43757.4|43778.2|43758.2|43778.2|43758.2|43777.4|43757.4|4
1635739210000|2021-11-01 04:00:10|||||||||1
1635739230000|2021-11-01 04:00:30|||||||||1
1635739250000|2021-11-01 04:00:50|||||||||1
1635739260000|2021-11-01 04:01:00|43776.4|43756.4|43774.9|43754.9|43776.4|43756.4|43774.9|43754.9|3
1635739270000|2021-11-01 04:01:10|43773.2|43753.2|43773.2|43753.2|43773.2|43753.2|43773.2|43753.2|1
1635739300000|2021-11-01 04:01:40|43772.4|43752.4|43768.2|43748.2|43772.4|43752.4|43768.2|43748.2|2
1635739310000|2021-11-01 04:01:50|43765.7|43745.7|43765.7|43745.7|43765.7|43745.7|43765.7|43745.7|4
1635739320000|2021-11-01 04:02:00|||||||||3
1635739380000|2021-11-01 04:03:00|43763.2|43743.2|43763.2|43743.2|43763.2|43743.2|43763.2|43743.2|2
1635739400000|2021-11-01 04:03:20|43760.7|43740.7|43760.7|43740.7|43760.7|43740.7|43760.7|43740.7|0
1635739410000|2021-11-01 04:03:30|43758.2|43738.2|43758.2|43738.2|43758.2|43738.2|43758.2|43738.2|4
1635739440000|2021-11-01 04:04:00|||||||||1
1635739480000|2021-11-01 04:04:40|43759.9|43739.9|43758.2|43738.2|43760.7|43740.7|43758.2|43738.2|1
1635739490000|2021-11-01 04:04:50|43758.9|43738.9|43763.9|43743.9|43766.4|43746.4|43758.9|43738.9|10
1635739500000|2021-11-01 04:05:00|43762.2|43742.2|43760.7|43740.7|43762.2|43742.2|43760.7|43740.7|2
1635739540000|2021-11-01 04:05:40|43763.2|43743.2|43763.2|43743.2|43763.2|43743.2|43763.2|43743.2|1
1635739560000|2021-11-01 04:06:00|||||||||1
1635739570000|2021-11-01 04:06:10|43761.4|43741.4|43761.4|43741.4|43761.4|43741.4|43761.4|43741.4|5
1635739590000|2021-11-01 04:06:30|43763.2|43743.2|43763.2|43743.2|43763.2|43743.2|43763.2|43743.2|1
1635739600000|2021-11-01 04:06:40|43758.2|43738.2|43758.2|43738.2|43758.2|43738.2|43758.2|43738.2|0
1635739620000|2021-11-01 04:07:00|43755.7|43735.7|43751.4|43731.4|43755.7|43735.7|43751.4|43731.4|0
1635739650000|2021-11-01 04:07:30|43750.6|43730.6|43750.6|43730.6|43750.6|43730.6|43750.6|43730.6|6
1635739660000|2021-11-01 04:07:40|43748.9|43728.9|43747.9|43727.9|43748.9|43728.9|43747.9|43727.9|6
1635739680000|2021-11-01 04:08:00|43746.2|43726.2|43746.2|43726.2|43746.2|43726.2|43746.2|43726.2|0
1635739690000|2021-11-01 04:08:10|43745.4|43725.4|43745.4|43725.4|43745.4|43725.4|43745.4|43725.4|0
1635739720000|2021-11-01 04:08:40|43746.2|43726.2|43747.9|43727.9|43747.9|43727.9|43746.2|43726.2|1
1635739760000|2021-11-01 04:09:20|||||||||3
1635739800000|2021-11-01 04:10:00|43748.7|43728.7|43758.9|43738.9|43758.9|43738.9|43748.7|43728.7|4
1635739860000|2021-11-01 04:11:00|43756.4|43736.4|43761.4|43741.4|43761.4|43741.4|43756.4|43736.4|4
1635739870000|2021-11-01 04:11:10|43762.2|43742.2|43762.2|43742.2|43762.2|43742.2|43762.2|43742.2|1
1635739880000|2021-11-01 04:11:20|43764.7|43744.7|43763.9|43743.9|43764.7|43744.7|43763.9|43743.9|1
1635739890000|2021-11-01 04:11:30|43766.4|43746.4|43763.9|43743.9|43766.4|43746.4|43763.9|43743.9|1
1635739900000|2021-11-01 04:11:40|43768.9|43748.9|43768.9|43748.9|43768.9|43748.9|43768.9|43748.9|7
1635739910000|2021-11-01 04:11:50|43766.4|43746.4|43766.4|43746.4|43766.4|43746.4|43766.4|43746.4|0
1635739920000|2021-11-01 04:12:00|43764.7|43744.7|43763.9|43743.9|43764.7|43744.7|43763.9|43743.9|4
1635739930000|2021-11-01 04:12:10|43766.4|43746.4|43766.4|43746.4|43766.4|43746.4|43766.4|43746.4|2
1635739940000|2021-11-01 04:12:20|43768.9|43748.9|43768.9|43748.9|43768.9|43748.9|43768.9|43748.9|0
1635739970000|2021-11-01 04:12:50|43766.4|43746.4|43766.4|43746.4|43766.4|43746.4|43766.4|43746.4|2
1635740010000|2021-11-01 04:13:30|43761.4|43741.4|43758.9|43738.9|43761.4|43741.4|43758.9|43738.9|2
1635740040000|2021-11-01 04:14:00|||||||||1
1635740060000|2021-11-01 04:14:20|||||||||3
1635740110000|2021-11-01 04:15:10|43761.4|43741.4|43761.4|43741.4|43761.4|43741.4|43758.9|43738.9|0
1635740130000|2021-11-01 04:15:30|43760.6|43740.6|43760.6|43740.6|43760.6|43740.6|43760.6|43740.6|0
1635740140000|2021-11-01 04:15:40|43758.9|43738.9|43758.9|43738.9|43758.9|43738.9|43758.9|43738.9|0
1635740170000|2021-11-01 04:16:10|43756.4|43736.4|43756.4|43736.4|43756.4|43736.4|43756.4|43736.4|1
1635740220000|2021-11-01 04:17:00|43754.6|43734.6|43754.6|43734.6|43754.6|43734.6|43754.6|43734.6|1
1635740230000|2021-11-01 04:17:10|43753.9|43733.9|43753.9|43733.9|43753.9|43733.9|43753.9|43733.9|5
1635740240000|2021-11-01 04:17:20|||||||||1
1635740250000|2021-11-01 04:17:30|||||||||1
1635740260000|2021-11-01 04:17:40|||||||||1
1635740270000|2021-11-01 04:17:50|43753.1|43733.1|43753.1|43733.1|43753.1|43733.1|43753.1|43733.1|6
1635740300000|2021-11-01 04:18:20|43752.4|43732.4|43753.1|43733.1|43753.1|43733.1|43752.4|43732.4|0
1635740320000|2021-11-01 04:18:40|43750.6|43730.6|43748.1|43728.1|43750.6|43730.6|43748.1|43728.1|3
1635740330000|2021-11-01 04:18:50|43746.4|43726.4|43746.4|43726.4|43746.4|43726.4|43746.4|43726.4|0
1635740400000|2021-11-01 04:20:00|43736.4|43716.4|43731.4|43711.4|43736.4|43716.4|43731.4|43711.4|2
1635740410000|2021-11-01 04:20:10|43729.6|43709.6|43729.6|43709.6|43729.6|43709.6|43729.6|43709.6|1
1635740420000|2021-11-01 04:20:20|43726.4|43706.4|43726.4|43706.4|43726.4|43706.4|43726.4|43706.4|5
1635740430000|2021-11-01 04:20:30|43723.9|43703.9|43721.4|43701.4|43723.9|43703.9|43721.4|43701.4|1
1635740450000|2021-11-01 04:20:50|43718.9|43698.9|43718.9|43698.9|43718.9|43698.9|43718.9|43698.9|6
1635740460000|2021-11-01 04:21:00|43719.6|43699.6|43721.4|43701.4|43721.4|43701.4|43719.6|43699.6|0
1635740480000|2021-11-01 04:21:20|43720.6|43700.6|43721.4|43701.4|43721.4|43701.4|43718.9|43698.9|1
1635740510000|2021-11-01 04:21:50|43719.6|43699.6|43718.9|43698.9|43719.6|43699.6|43718.9|43698.9|1
1635740520000|2021-11-01 04:22:00|43721.4|43701.4|43721.4|43701.4|43721.4|43701.4|43721.4|43701.4|2
1635740600000|2021-11-01 04:23:20|43718.9|43698.9|43721.4|43701.4|43721.4|43701.4|43718.9|43698.9|1
1635740630000|2021-11-01 04:23:50|||||||||1
1635740650000|2021-11-01 04:24:10|||||||||3
1635740680000|2021-11-01 04:24:40|43723.1|43703.1|43723.1|43703.1|43723.1|43703.1|43723.1|43703.1|0
1635740690000|2021-11-01 04:24:50|||||||||1
1635740700000|2021-11-01 04:25:00|43721.4|43701.4|43718.9|43698.9|43721.4|43701.4|43718.9|43698.9|1
1635740710000|2021-11-01 04:25:10|||||||||1
1635740720000|2021-11-01 04:25:20|43721.4|43701.4|43721.4|43701.4|43721.4|43701.4|43721.4|43701.4|1
1635740770000|2021-11-01 04:26:10|43720.6|43700.6|43718.9|43698.9|43720.6|43700.6|43718.9|43698.9|0
1635740790000|2021-11-01 04:26:30|||||||||1
1635740800000|2021-11-01 04:26:40|||||||||1
1635740810000|2021-11-01 04:26:50|||||||||1
1635740820000|2021-11-01 04:27:00|43713.9|43693.9|43713.9|43693.9|43713.9|43693.9|43713.9|43693.9|3
1635740840000|2021-11-01 04:27:20|43706.4|43686.4|43706.4|43686.4|43706.4|43686.4|43706.4|43686.4|3
1635740850000|2021-11-01 04:27:30|43705.6|43685.6|43716.4|43696.4|43716.4|43696.4|43705.6|43685.6|3
1635740860000|2021-11-01 04:27:40|||||||||1
1635740870000|2021-11-01 04:27:50|43719.6|43699.6|43719.6|43699.6|43719.6|43699.6|43719.6|43699.6|1
1635740880000|2021-11-01 04:28:00|43718.9|43698.9|43718.9|43698.9|43718.9|43698.9|43718.9|43698.9|1
1635740920000|2021-11-01 04:28:40|43716.4|43696.4|43718.9|43698.9|43718.9|43698.9|43716.4|43696.4|1
1635740950000|2021-11-01 04:29:10|43721.4|43701.4|43721.4|43701.4|43721.4|43701.4|43721.4|43701.4|2
1635740960000|2021-11-01 04:29:20|43720.6|43700.6|43720.6|43700.6|43720.6|43700.6|43720.6|43700.6|0
1635740970000|2021-11-01 04:29:30|43721.4|43701.4|43719.1|43699.1|43721.4|43701.4|43719.1|43699.1|3
1635741010000|2021-11-01 04:30:10|43717.3|43697.3|43717.3|43697.3|43717.3|43697.3|43717.3|43697.3|0
1635741040000|2021-11-01 04:30:40|43715.6|43695.6|43718.1|43698.1|43718.1|43698.1|43715.6|43695.6|0
1635741060000|2021-11-01 04:31:00|43722.3|43702.3|43722.3|43702.3|43722.3|43702.3|43722.3|43702.3|2
1635741070000|2021-11-01 04:31:10|||||||||1
1635741160000|2021-11-01 04:32:40|||||||||1
1635741190000|2021-11-01 04:33:10|43720.6|43700.6|43720.6|43700.6|43720.6|43700.6|43720.6|43700.6|1
1635741210000|2021-11-01 04:33:30|||||||||1
1635741220000|2021-11-01 04:33:40|||||||||1
1635741240000|2021-11-01 04:34:00|43719.8|43699.8|43712.3|43692.3|43719.8|43699.8|43712.3|43692.3|2
1635741250000|2021-11-01 04:34:10|43709.8|43689.8|43709.8|43689.8|43709.8|43689.8|43709.8|43689.8|0
1635741270000|2021-11-01 04:34:30|||||||||1
1635741280000|2021-11-01 04:34:40|43709.1|43689.1|43707.3|43687.3|43709.1|43689.1|43707.3|43687.3|0
1635741290000|2021-11-01 04:34:50|43708.1|43688.1|43709.8|43689.8|43709.8|43689.8|43708.1|43688.1|0
1635741300000|2021-11-01 04:35:00|43708.1|43688.1|43705.6|43685.6|43708.1|43688.1|43705.6|43685.6|1
1635741310000|2021-11-01 04:35:10|43700.6|43680.6|43700.6|43680.6|43700.6|43680.6|43700.6|43680.6|6
1635741320000|2021-11-01 04:35:20|43703.1|43683.1|43703.1|43683.1|43703.1|43683.1|43703.1|43683.1|0
1635741350000|2021-11-01 04:35:50|43705.6|43685.6|43703.1|43683.1|43705.6|43685.6|43703.1|43683.1|1
1635741360000|2021-11-01 04:36:00|43708.1|43688.1|43708.1|43688.1|43708.1|43688.1|43708.1|43688.1|2
1635741370000|2021-11-01 04:36:10|43707.3|43687.3|43705.6|43685.6|43707.3|43687.3|43705.6|43685.6|0
1635741380000|2021-11-01 04:36:20|43703.1|43683.1|43703.1|43683.1|43703.1|43683.1|43703.1|43683.1|0
1635741410000|2021-11-01 04:36:50|43708.1|43688.1|43708.1|43688.1|43708.1|43688.1|43708.1|43688.1|1
1635741420000|2021-11-01 04:37:00|43706.3|43686.3|43703.1|43683.1|43706.3|43686.3|43703.1|43683.1|1
1635741480000|2021-11-01 04:38:00|43704.8|43684.8|43700.6|43680.6|43704.8|43684.8|43700.6|43680.6|3
1635741490000|2021-11-01 04:38:10|43699.8|43679.8|43699.8|43679.8|43699.8|43679.8|43699.8|43679.8|1
1635741500000|2021-11-01 04:38:20|||||||||2
1635741510000|2021-11-01 04:38:30|43699.1|43679.1|43677.3|43657.3|43699.1|43679.1|43677.3|43657.3|13
1635741520000|2021-11-01 04:38:40|43672.3|43652.3|43669.8|43649.8|43672.3|43652.3|43669.8|43649.8|8
1635741530000|2021-11-01 04:38:50|43669.1|43649.1|43667.3|43647.3|43671.6|43651.6|43667.3|43647.3|10
1635741540000|2021-11-01 04:39:00|43654.8|43634.8|43654.8|43634.8|43654.8|43634.8|43652.3|43632.3|8
1635741550000|2021-11-01 04:39:10|||||||||2
1635741560000|2021-11-01 04:39:20|43654.1|43634.1|43652.3|43632.3|43654.1|43634.1|43652.3|43632.3|2
1635741570000|2021-11-01 04:39:30|43654.8|43634.8|43657.3|43637.3|43657.3|43637.3|43654.8|43634.8|2
1635741580000|2021-11-01 04:39:40|43659.8|43639.8|43672.3|43652.3|43672.3|43652.3|43659.8|43639.8|4
1635741590000|2021-11-01 04:39:50|43677.3|43657.3|43677.3|43657.3|43677.3|43657.3|43677.3|43657.3|1
1635741600000|2021-11-01 04:40:00|43679.8|43659.8|43682.3|43662.3|43682.3|43662.3|43679.8|43659.8|3
1635741610000|2021-11-01 04:40:10|43679.8|43659.8|43679.8|43659.8|43679.8|43659.8|43679.8|43659.8|4
1635741660000|2021-11-01 04:41:00|43679.1|43659.1|43677.3|43657.3|43679.1|43659.1|43677.3|43657.3|1
1635741670000|2021-11-01 04:41:10|43676.6|43656.6|43674.1|43654.1|43676.6|43656.6|43674.1|43654.1|0
1635741690000|2021-11-01 04:41:30|43672.3|43652.3|43672.3|43652.3|43672.3|43652.3|43672.3|43652.3|1
1635741740000|2021-11-01 04:42:20|43669.8|43649.8|43661.6|43641.6|43669.8|43649.8|43661.6|43641.6|2
1635741750000|2021-11-01 04:42:30|43659.8|43639.8|43662.3|43642.3|43662.3|43642.3|43659.8|43639.8|7
1635741760000|2021-11-01 04:42:40|43657.3|43637.3|43657.3|43637.3|43657.3|43637.3|43655.6|43635.6|10
1635741770000|2021-11-01 04:42:50|43654.8|43634.8|43654.8|43634.8|43654.8|43634.8|43654.8|43634.8|4
1635741780000|2021-11-01 04:43:00|43654.1|43634.1|43653.3|43633.3|43654.1|43634.1|43653.3|43633.3|1
1635741790000|2021-11-01 04:43:10|43651.6|43631.6|43653.3|43633.3|43653.3|43633.3|43651.6|43631.6|1
1635741820000|2021-11-01 04:43:40|43654.1|43634.1|43658.3|43638.3|43658.3|43638.3|43653.3|43633.3|4
1635741840000|2021-11-01 04:44:00|43659.1|43639.1|43663.3|43643.3|43663.3|43643.3|43659.1|43639.1|5
1635741880000|2021-11-01 04:44:40|43664.1|43644.1|43665.8|43645.8|43665.8|43645.8|43664.1|43644.1|0
1635741900000|2021-11-01 04:45:00|43668.3|43648.3|43668.3|43648.3|43668.3|43648.3|43668.3|43648.3|2
1635741940000|2021-11-01 04:45:40|||||||||1
1635741970000|2021-11-01 04:46:10|43669.8|43649.8|43671.6|43651.6|43671.6|43651.6|43669.8|43649.8|1
1635742020000|2021-11-01 04:47:00|||||||||1
1635742030000|2021-11-01 04:47:10|43674.1|43654.1|43673.3|43653.3|43674.1|43654.1|43673.3|43653.3|0
1635742050000|2021-11-01 04:47:30|43674.1|43654.1|43674.1|43654.1|43674.1|43654.1|43674.1|43654.1|0
1635742060000|2021-11-01 04:47:40|43675.8|43655.8|43676.6|43656.6|43676.6|43656.6|43675.8|43655.8|3
1635742070000|2021-11-01 04:47:50|43679.1|43659.1|43678.3|43658.3|43679.1|43659.1|43678.3|43658.3|3
1635742090000|2021-11-01 04:48:10|43675|43655|43695.8|43675.8|43695.8|43675.8|43672.5|43652.5|5
1635742100000|2021-11-01 04:48:20|||||||||1
1635742110000|2021-11-01 04:48:30|43701.6|43681.6|43701.6|43681.6|43701.6|43681.6|43701.6|43681.6|1
1635742130000|2021-11-01 04:48:50|43704.1|43684.1|43701.6|43681.6|43705.8|43685.8|43701.6|43681.6|3
1635742140000|2021-11-01 04:49:00|43703.3|43683.3|43701.6|43681.6|43703.3|43683.3|43701.6|43681.6|4
1635742150000|2021-11-01 04:49:10|43696.6|43676.6|43695.8|43675.8|43696.6|43676.6|43695.8|43675.8|7
1635742170000|2021-11-01 04:49:30|43692.3|43672.3|43690|43670|43692.3|43672.3|43690|43670|1
1635742180000|2021-11-01 04:49:40|43687.5|43667.5|43687.5|43667.5|43687.5|43667.5|43687.5|43667.5|1
1635742200000|2021-11-01 04:50:00|43684.1|43664.1|43683.3|43663.3|43684.1|43664.1|43683.3|43663.3|3
1635742240000|2021-11-01 04:50:40|43680.8|43660.8|43680.8|43660.8|43680.8|43660.8|43680.8|43660.8|3
1635742260000|2021-11-01 04:51:00|43679|43659|43678.3|43658.3|43679|43659|43678.3|43658.3|2
1635742280000|2021-11-01 04:51:20|||||||||1
1635742320000|2021-11-01 04:52:00|43676.5|43656.5|43675.8|43655.8|43676.5|43656.5|43675.8|43655.8|1
1635742330000|2021-11-01 04:52:10|43673.3|43653.3|43673.3|43653.3|43673.3|43653.3|43673.3|43653.3|0
1635742340000|2021-11-01 04:52:20|||||||||9
1635742350000|2021-11-01 04:52:30|43672.5|43652.5|43672.5|43652.5|43672.5|43652.5|43672.5|43652.5|2
1635742360000|2021-11-01 04:52:40|43674.3|43654.3|43672.5|43652.5|43674.3|43654.3|43672.5|43652.5|1
1635742370000|2021-11-01 04:52:50|43670|43650|43670|43650|43670|43650|43670|43650|4
1635742380000|2021-11-01 04:53:00|||||||||1
1635742420000|2021-11-01 04:53:40|43672.5|43652.5|43672.5|43652.5|43672.5|43652.5|43672.5|43652.5|2
1635742430000|2021-11-01 04:53:50|43674.3|43654.3|43672.5|43652.5|43674.3|43654.3|43672.5|43652.5|4
1635742440000|2021-11-01 04:54:00|43675|43655|43678.3|43658.3|43678.3|43658.3|43675|43655|2
1635742500000|2021-11-01 04:55:00|43680.8|43660.8|43678.3|43658.3|43680.8|43660.8|43678.3|43658.3|0
1635742580000|2021-11-01 04:56:20|43680.8|43660.8|43680.8|43660.8|43680.8|43660.8|43680.8|43660.8|0
1635742590000|2021-11-01 04:56:30|43678.3|43658.3|43678.3|43658.3|43678.3|43658.3|43678.3|43658.3|1
1635742610000|2021-11-01 04:56:50|||||||||1
1635742620000|2021-11-01 04:57:00|||||||||1
1635742640000|2021-11-01 04:57:20|43680.8|43660.8|43680.8|43660.8|43680.8|43660.8|43680.8|43660.8|0
1635742660000|2021-11-01 04:57:40|43683.3|43663.3|43683.3|43663.3|43683.3|43663.3|43683.3|43663.3|3
1635742670000|2021-11-01 04:57:50|||||||||4
1635742680000|2021-11-01 04:58:00|43688.3|43668.3|43685.8|43665.8|43688.3|43668.3|43685.8|43665.8|1
1635742690000|2021-11-01 04:58:10|43683.3|43663.3|43683.3|43663.3|43683.3|43663.3|43683.3|43663.3|0
1635742710000|2021-11-01 04:58:30|43680.8|43660.8|43680.8|43660.8|43680.8|43660.8|43680.8|43660.8|3
1635742740000|2021-11-01 04:59:00|||||||||3
1635742780000|2021-11-01 04:59:40|43678.3|43658.3|43678.3|43658.3|43678.3|43658.3|43678.3|43658.3|0
1635742800000|2021-11-01 05:00:00|43679|43659|43675.8|43655.8|43680.8|43660.8|43673.3|43653.3|11
1635742810000|2021-11-01 05:00:10|43677.5|43657.5|43683.3|43663.3|43683.3|43663.3|43677.5|43657.5|7
1635742820000|2021-11-01 05:00:20|43685.8|43665.8|43683.3|43663.3|43685.8|43665.8|43683.3|43663.3|1
1635742840000|2021-11-01 05:00:40|43685.8|43665.8|43680.8|43660.8|43685.8|43665.8|43680.8|43660.8|7
1635742850000|2021-11-01 05:00:50|43685.8|43665.8|43685.8|43665.8|43685.8|43665.8|43685.8|43665.8|2
1635742860000|2021-11-01 05:01:00|43686.5|43666.5|43688.3|43668.3|43688.3|43668.3|43686.5|43666.5|4
1635742870000|2021-11-01 05:01:10|43685.8|43665.8|43688.3|43668.3|43688.3|43668.3|43685.8|43665.8|1
1635742880000|2021-11-01 05:01:20|43685.8|43665.8|43683.3|43663.3|43685.8|43665.8|43683.3|43663.3|1
1635742890000|2021-11-01 05:01:30|43684|43664|43683.3|43663.3|43685.8|43665.8|43683.3|43663.3|1
1635742900000|2021-11-01 05:01:40|43682.5|43662.5|43683.3|43663.3|43683.3|43663.3|43682.5|43662.5|3
1635742910000|2021-11-01 05:01:50|43684|43664|43683.3|43663.3|43684|43664|43683.3|43663.3|0
1635742920000|2021-11-01 05:02:00|43680.8|43660.8|43683.3|43663.3|43683.3|43663.3|43680.8|43660.8|3
1635742930000|2021-11-01 05:02:10|43685.8|43665.8|43685.8|43665.8|43685.8|43665.8|43685.8|43665.8|2
1635742950000|2021-11-01 05:02:30|43686.5|43666.5|43689|43669|43689|43669|43686.5|43666.5|4
1635742960000|2021-11-01 05:02:40|43686.5|43666.5|43686.5|43666.5|43686.5|43666.5|43686.5|43666.5|4
1635742980000|2021-11-01 05:03:00|||||||||2
1635742990000|2021-11-01 05:03:10|||||||||2
1635743000000|2021-11-01 05:03:20|||||||||1
1635743010000|2021-11-01 05:03:30|43685.8|43665.8|43681.5|43661.5|43685.8|43665.8|43681.5|43661.5|1
1635743020000|2021-11-01 05:03:40|43679.8|43659.8|43679.8|43659.8|43679.8|43659.8|43679.8|43659.8|2
1635743040000|2021-11-01 05:04:00|43677.3|43657.3|43674.8|43654.8|43677.3|43657.3|43674.8|43654.8|2
1635743050000|2021-11-01 05:04:10|43674|43654|43674.8|43654.8|43674.8|43654.8|43672.3|43652.3|1
1635743060000|2021-11-01 05:04:20|43675.5|43655.5|43678|43658|43678|43658|43675.5|43655.5|1
1635743070000|2021-11-01 05:04:30|43679.8|43659.8|43682.3|43662.3|43682.3|43662.3|43679.8|43659.8|3
1635743080000|2021-11-01 05:04:40|43683|43663|43684.8|43664.8|43684.8|43664.8|43683|43663|0
1635743090000|2021-11-01 05:04:50|43685.5|43665.5|43685.5|43665.5|43685.5|43665.5|43685.5|43665.5|0
1635743100000|2021-11-01 05:05:00|43684.8|43664.8|43684.8|43664.8|43684.8|43664.8|43684.8|43664.8|1
1635743140000|2021-11-01 05:05:40|43684|43664|43680.8|43660.8|43684|43664|43680.8|43660.8|4
1635743150000|2021-11-01 05:05:50|43676.5|43656.5|43676.5|43656.5|43676.5|43656.5|43676.5|43656.5|1
1635743160000|2021-11-01 05:06:00|||||||||1
1635743170000|2021-11-01 05:06:10|||||||||2
1635743180000|2021-11-01 05:06:20|43679|43659|43680.8|43660.8|43680.8|43660.8|43679|43659|1
1635743200000|2021-11-01 05:06:40|43681.5|43661.5|43681.5|43661.5|43681.5|43661.5|43681.5|43661.5|4
1635743210000|2021-11-01 05:06:50|43682.3|43662.3|43683.8|43663.8|43683.8|43663.8|43682.3|43662.3|1
1635743220000|2021-11-01 05:07:00|43687.3|43667.3|43687.3|43667.3|43687.3|43667.3|43687.3|43667.3|0
1635743230000|2021-11-01 05:07:10|43689.8|43669.8|43687.3|43667.3|43689.8|43669.8|43687.3|43667.3|2
1635743250000|2021-11-01 05:07:30|43684.8|43664.8|43684|43664|43684.8|43664.8|43684|43664|3
1635743280000|2021-11-01 05:08:00|43681.5|43661.5|43681.5|43661.5|43681.5|43661.5|43681.5|43661.5|0
1635743290000|2021-11-01 05:08:10|43684|43664|43681.5|43661.5|43684|43664|43681.5|43661.5|1
1635743300000|2021-11-01 05:08:20|43684|43664|43684|43664|43684|43664|43684|43664|1
1635743310000|2021-11-01 05:08:30|43686.5|43666.5|43686.5|43666.5|43686.5|43666.5|43686.5|43666.5|0
1635743320000|2021-11-01 05:08:40|43684.8|43664.8|43684|43664|43684.8|43664.8|43684|43664|1
1635743330000|2021-11-01 05:08:50|43683.3|43663.3|43685.8|43665.8|43685.8|43665.8|43681.5|43661.5|1
1635743340000|2021-11-01 05:09:00|43686.5|43666.5|43687.3|43667.3|43687.3|43667.3|43686.5|43666.5|2
1635743380000|2021-11-01 05:09:40|43686.5|43666.5|43686.5|43666.5|43686.5|43666.5|43686.5|43666.5|0
1635743390000|2021-11-01 05:09:50|43689|43669|43694|43674|43694|43674|43689|43669|11
1635743400000|2021-11-01 05:10:00|43692.3|43672.3|43696.5|43676.5|43696.5|43676.5|43689.8|43669.8|3
1635743420000|2021-11-01 05:10:20|43699|43679|43699|43679|43699|43679|43699|43679|4
1635743440000|2021-11-01 05:10:40|43700.8|43680.8|43700.8|43680.8|43700.8|43680.8|43700.8|43680.8|1
1635743470000|2021-11-01 05:11:10|43696.5|43676.5|43696.5|43676.5|43696.5|43676.5|43696.5|43676.5|1
1635743480000|2021-11-01 05:11:20|43691.5|43671.5|43681.5|43661.5|43691.5|43671.5|43681.5|43661.5|8
1635743490000|2021-11-01 05:11:30|43682.3|43662.3|43682.3|43662.3|43682.3|43662.3|43682.3|43662.3|1
1635743500000|2021-11-01 05:11:40|43684.8|43664.8|43691.5|43671.5|43691.5|43671.5|43684.8|43664.8|1
1635743510000|2021-11-01 05:11:50|43693.3|43673.3|43696.5|43676.5|43696.5|43676.5|43693.3|43673.3|2
1635743520000|2021-11-01 05:12:00|43709|43689|43711.5|43691.5|43711.5|43691.5|43709|43689|2
1635743540000|2021-11-01 05:12:20|||||||||2
1635743550000|2021-11-01 05:12:30|43709|43689|43709|43689|43709|43689|43709|43689|1
1635743580000|2021-11-01 05:13:00|43708.2|43688.2|43704|43684|43708.2|43688.2|43704|43684|1
1635743590000|2021-11-01 05:13:10|43701.5|43681.5|43701.5|43681.5|43701.5|43681.5|43700.7|43680.7|6
1635743600000|2021-11-01 05:13:20|||||||||1
1635743630000|2021-11-01 05:13:50|43702.3|43682.3|43702.3|43682.3|43702.3|43682.3|43702.3|43682.3|1
1635743640000|2021-11-01 05:14:00|43706.5|43686.5|43711.5|43691.5|43711.5|43691.5|43706.5|43686.5|3
1635743670000|2021-11-01 05:14:30|43709|43689|43706.5|43686.5|43709|43689|43706.5|43686.5|3
1635743690000|2021-11-01 05:14:50|||||||||2
1635743700000|2021-11-01 05:15:00|43711.5|43691.5|43711.5|43691.5|43711.5|43691.5|43711.5|43691.5|0
1635743710000|2021-11-01 05:15:10|||||||||2
1635743720000|2021-11-01 05:15:20|43706.5|43686.5|43706.5|43686.5|43706.5|43686.5|43706.5|43686.5|2
1635743730000|2021-11-01 05:15:30|43704|43684|43704|43684|43704|43684|43704|43684|1
1635743750000|2021-11-01 05:15:50|43701.5|43681.5|43706.5|43686.5|43706.5|43686.5|43701.5|43681.5|2
1635743760000|2021-11-01 05:16:00|43704|43684|43704|43684|43704|43684|43704|43684|4
1635743780000|2021-11-01 05:16:20|||||||||1
1635743790000|2021-11-01 05:16:30|43706.5|43686.5|43706.5|43686.5|43706.5|43686.5|43706.5|43686.5|3
1635743800000|2021-11-01 05:16:40|43707.3|43687.3|43709|43689|43709|43689|43707.3|43687.3|0
1635743810000|2021-11-01 05:16:50|43706.5|43686.5|43706.5|43686.5|43706.5|43686.5|43706.5|43686.5|1
1635743820000|2021-11-01 05:17:00|43705.7|43685.7|43706.5|43686.5|43706.5|43686.5|43704|43684|1
1635743830000|2021-11-01 05:17:10|||||||||2
1635743850000|2021-11-01 05:17:30|43707.2|43687.2|43711.5|43691.5|43711.5|43691.5|43707.2|43687.2|0
1635743870000|2021-11-01 05:17:50|||||||||1
1635743880000|2021-11-01 05:18:00|43710.7|43690.7|43709|43689|43710.7|43690.7|43709|43689|2
1635743910000|2021-11-01 05:18:30|43708.2|43688.2|43703.2|43683.2|43708.2|43688.2|43703.2|43683.2|3
1635743920000|2021-11-01 05:18:40|43699|43679|43699|43679|43699|43679|43699|43679|1
1635743930000|2021-11-01 05:18:50|43696.5|43676.5|43694|43674|43696.5|43676.5|43694|43674|3
1635743940000|2021-11-01 05:19:00|43694.7|43674.7|43689.7|43669.7|43694.7|43674.7|43689.7|43669.7|5
1635743960000|2021-11-01 05:19:20|43689|43669|43691.5|43671.5|43691.5|43671.5|43686.5|43666.5|2
1635743980000|2021-11-01 05:19:40|||||||||2
1635743990000|2021-11-01 05:19:50|43694|43674|43694|43674|43694|43674|43694|43674|1
1635744000000|2021-11-01 05:20:00|43693.2|43673.2|43691.5|43671.5|43693.2|43673.2|43691.5|43671.5|1
1635744010000|2021-11-01 05:20:10|43689.7|43669.7|43689.7|43669.7|43689.7|43669.7|43689.7|43669.7|0
1635744020000|2021-11-01 05:20:20|43692.2|43672.2|43690.5|43670.5|43692.2|43672.2|43690.5|43670.5|2
1635744030000|2021-11-01 05:20:30|43692.2|43672.2|43694|43674|43694|43674|43692.2|43672.2|0
1635744120000|2021-11-01 05:22:00|43692.2|43672.2|43691.5|43671.5|43692.2|43672.2|43691.5|43671.5|2
1635744140000|2021-11-01 05:22:20|43690.7|43670.7|43690.7|43670.7|43690.7|43670.7|43690.7|43670.7|3
1635744160000|2021-11-01 05:22:40|43688.2|43668.2|43686.5|43666.5|43688.2|43668.2|43686.5|43666.5|7
1635744170000|2021-11-01 05:22:50|43684.7|43664.7|43684.7|43664.7|43689|43669|43684.7|43664.7|1
1635744200000|2021-11-01 05:23:20|43684|43664|43693|43673|43696.2|43676.2|43684|43664|5
1635744210000|2021-11-01 05:23:30|43695.5|43675.5|43695.5|43675.5|43695.5|43675.5|43695.5|43675.5|1
1635744230000|2021-11-01 05:23:50|43693|43673|43693|43673|43693|43673|43693|43673|0
1635744240000|2021-11-01 05:24:00|43698|43678|43693|43673|43698|43678|43693|43673|1
1635744250000|2021-11-01 05:24:10|||||||||1
1635744260000|2021-11-01 05:24:20|43693.7|43673.7|43695.5|43675.5|43695.5|43675.5|43693.7|43673.7|0
1635744270000|2021-11-01 05:24:30|43693|43673|43693.7|43673.7|43693.7|43673.7|43693|43673|0
1635744280000|2021-11-01 05:24:40|43695.5|43675.5|43703|43683|43703|43683|43695.5|43675.5|2
1635744300000|2021-11-01 05:25:00|||||||||1
1635744320000|2021-11-01 05:25:20|||||||||2
1635744340000|2021-11-01 05:25:40|43703.7|43683.7|43713|43693|43713|43693|43703.7|43683.7|4
1635744350000|2021-11-01 05:25:50|43712.2|43692.2|43715.5|43695.5|43715.5|43695.5|43710.5|43690.5|1
1635744360000|2021-11-01 05:26:00|43713|43693|43713|43693|43713|43693|43713|43693|3
1635744380000|2021-11-01 05:26:20|43715.5|43695.5|43713|43693|43715.5|43695.5|43713|43693|1
1635744390000|2021-11-01 05:26:30|43718|43698|43713|43693|43718|43698|43713|43693|1
1635744400000|2021-11-01 05:26:40|43714.7|43694.7|43718|43698|43718|43698|43714.7|43694.7|1
1635744410000|2021-11-01 05:26:50|43715.5|43695.5|43713|43693|43715.5|43695.5|43713|43693|0
1635744420000|2021-11-01 05:27:00|43712.2|43692.2|43710.5|43690.5|43712.2|43692.2|43710.5|43690.5|3
1635744430000|2021-11-01 05:27:10|43708|43688|43708|43688|43708|43688|43708|43688|3
1635744440000|2021-11-01 05:27:20|||||||||1
1635744460000|2021-11-01 05:27:40|43707.2|43687.2|43706.5|43686.5|43707.2|43687.2|43704.7|43684.7|2
1635744480000|2021-11-01 05:28:00|43702.2|43682.2|43702.2|43682.2|43702.2|43682.2|43702.2|43682.2|4
1635744490000|2021-11-01 05:28:10|43701.5|43681.5|43701.5|43681.5|43701.5|43681.5|43701.5|43681.5|2
1635744500000|2021-11-01 05:28:20|43699.7|43679.7|43696.5|43676.5|43699.7|43679.7|43696.5|43676.5|3
1635744520000|2021-11-01 05:28:40|||||||||1
1635744540000|2021-11-01 05:29:00|43698.2|43678.2|43715|43695|43715|43695|43696.5|43676.5|9
1635744550000|2021-11-01 05:29:10|43720|43700|43720|43700|43720|43700|43720|43700|4
1635744560000|2021-11-01 05:29:20|43723.2|43703.2|43725|43705|43725|43705|43723.2|43703.2|4
1635744570000|2021-11-01 05:29:30|43723.2|43703.2|43723.2|43703.2|43723.2|43703.2|43723.2|43703.2|2
1635744590000|2021-11-01 05:29:50|43721.7|43701.7|43718.2|43698.2|43721.7|43701.7|43718.2|43698.2|0
1635744600000|2021-11-01 05:30:00|43720|43700|43755|43735|43786.7|43766.7|43718.2|43698.2|48
1635744610000|2021-11-01 05:30:10|43756.7|43736.7|43776.7|43756.7|43778.5|43758.5|43756.7|43736.7|24
1635744620000|2021-11-01 05:30:20|43774.2|43754.2|43781.7|43761.7|43781.7|43761.7|43761.7|43741.7|19
1635744630000|2021-11-01 05:30:30|43781|43761|43796.7|43776.7|43796.7|43776.7|43776.7|43756.7|9
1635744640000|2021-11-01 05:30:40|43804.2|43784.2|43776.7|43756.7|43804.2|43784.2|43776.7|43756.7|17
1635744650000|2021-11-01 05:30:50|43776|43756|43786.7|43766.7|43786.7|43766.7|43771.7|43751.7|14
1635744660000|2021-11-01 05:31:00|43786|43766|43751.7|43731.7|43786|43766|43751.7|43731.7|17
1635744670000|2021-11-01 05:31:10|43748.5|43728.5|43761.7|43741.7|43761.7|43741.7|43736.7|43716.7|21
1635744680000|2021-11-01 05:31:20|43759.2|43739.2|43746.7|43726.7|43759.2|43739.2|43731.7|43711.7|16
1635744690000|2021-11-01 05:31:30|43751.7|43731.7|43746.7|43726.7|43751.7|43731.7|43741.7|43721.7|3
1635744700000|2021-11-01 05:31:40|43749.2|43729.2|43744.2|43724.2|43751.7|43731.7|43740.9|43720.9|22
1635744710000|2021-11-01 05:31:50|43745|43725|43746.7|43726.7|43746.7|43726.7|43741.7|43721.7|4
1635744720000|2021-11-01 05:32:00|43747.5|43727.5|43711.7|43691.7|43747.5|43727.5|43711.7|43691.7|21
1635744730000|2021-11-01 05:32:10|43705|43685|43710|43690|43711.7|43691.7|43700.9|43680.9|28
1635744740000|2021-11-01 05:32:20|43707.5|43687.5|43699.2|43679.2|43709.2|43689.2|43699.2|43679.2|8
1635744750000|2021-11-01 05:32:30|43701.7|43681.7|43706.7|43686.7|43706.7|43686.7|43699.2|43679.2|5
1635744760000|2021-11-01 05:32:40|43707.5|43687.5|43711.7|43691.7|43711.7|43691.7|43707.5|43687.5|7
1635744770000|2021-11-01 05:32:50|43710.9|43690.9|43711.7|43691.7|43711.7|43691.7|43709.2|43689.2|3
1635744780000|2021-11-01 05:33:00|43710.9|43690.9|43706.7|43686.7|43710.9|43690.9|43706.7|43686.7|7
1635744790000|2021-11-01 05:33:10|43707.5|43687.5|43706.7|43686.7|43710|43690|43706.7|43686.7|2
1635744800000|2021-11-01 05:33:20|43709.2|43689.2|43716.7|43696.7|43716.7|43696.7|43706.7|43686.7|7
1635744810000|2021-11-01 05:33:30|43719.2|43699.2|43731.7|43711.7|43734.2|43714.2|43719.2|43699.2|4
1635744820000|2021-11-01 05:33:40|43730.9|43710.9|43716.7|43696.7|43730.9|43710.9|43716.7|43696.7|3
1635744830000|2021-11-01 05:33:50|43714.2|43694.2|43709.2|43689.2|43716.7|43696.7|43709.2|43689.2|7
1635744840000|2021-11-01 05:34:00|43711.7|43691.7|43725|43705|43725|43705|43710|43690|7
1635744850000|2021-11-01 05:34:10|43726.7|43706.7|43726.7|43706.7|43729.2|43709.2|43724.2|43704.2|7
1635744860000|2021-11-01 05:34:20|43724.2|43704.2|43726.7|43706.7|43726.7|43706.7|43721.7|43701.7|2
1635744870000|2021-11-01 05:34:30|43731.7|43711.7|43721.7|43701.7|43731.7|43711.7|43721.7|43701.7|1
1635744880000|2021-11-01 05:34:40|43722.5|43702.5|43724.2|43704.2|43724.2|43704.2|43722.5|43702.5|1
1635744890000|2021-11-01 05:34:50|43725|43705|43731.7|43711.7|43731.7|43711.7|43725|43705|10
1635744900000|2021-11-01 05:35:00|43741.7|43721.7|43742.5|43722.5|43745|43725|43741.7|43721.7|4
1635744910000|2021-11-01 05:35:10|43743.2|43723.2|43746.7|43726.7|43746.7|43726.7|43741.7|43721.7|5
1635744920000|2021-11-01 05:35:20|43751.7|43731.7|43751.7|43731.7|43751.7|43731.7|43751.7|43731.7|3
1635744930000|2021-11-01 05:35:30|43752.4|43732.4|43756.7|43736.7|43756.7|43736.7|43752.4|43732.4|4
1635744940000|2021-11-01 05:35:40|43751.7|43731.7|43751.7|43731.7|43751.7|43731.7|43751.7|43731.7|1
1635744950000|2021-11-01 05:35:50|43756.7|43736.7|43758.4|43738.4|43759.2|43739.2|43751.7|43731.7|4
1635744960000|2021-11-01 05:36:00|43759.2|43739.2|43761.7|43741.7|43761.7|43741.7|43756.7|43736.7|3
1635744970000|2021-11-01 05:36:10|43764.2|43744.2|43764.2|43744.2|43766.7|43746.7|43764.2|43744.2|7
1635744980000|2021-11-01 05:36:20|43759.2|43739.2|43751.7|43731.7|43759.2|43739.2|43751.7|43731.7|4
1635744990000|2021-11-01 05:36:30|43754.2|43734.2|43756.7|43736.7|43756.7|43736.7|43754.2|43734.2|0
1635745000000|2021-11-01 05:36:40|43766.7|43746.7|43776.7|43756.7|43776.7|43756.7|43766.7|43746.7|9
1635745010000|2021-11-01 05:36:50|43775.9|43755.9|43781.7|43761.7|43781.7|43761.7|43774.2|43754.2|10
1635745020000|2021-11-01 05:37:00|43779.2|43759.2|43779.2|43759.2|43779.2|43759.2|43779.2|43759.2|0
1635745030000|2021-11-01 05:37:10|43778.4|43758.4|43776.7|43756.7|43778.4|43758.4|43771.7|43751.7|8
1635745040000|2021-11-01 05:37:20|43782.4|43762.4|43781.7|43761.7|43784.2|43764.2|43780.9|43760.9|5
1635745050000|2021-11-01 05:37:30|43779.2|43759.2|43778.4|43758.4|43779.2|43759.2|43777.7|43757.7|4
1635745060000|2021-11-01 05:37:40|43779.2|43759.2|43784.2|43764.2|43784.2|43764.2|43779.2|43759.2|11
1635745070000|2021-11-01 05:37:50|43781.7|43761.7|43771.7|43751.7|43781.7|43761.7|43771.7|43751.7|3
1635745080000|2021-11-01 05:38:00|43769.2|43749.2|43771.7|43751.7|43771.7|43751.7|43769.2|43749.2|7
1635745090000|2021-11-01 05:38:10|43776.7|43756.7|43786.7|43766.7|43789.2|43769.2|43776.7|43756.7|10
1635745100000|2021-11-01 05:38:20|43788.2|43768.2|43791.7|43771.7|43791.7|43771.7|43788.2|43768.2|0
1635745110000|2021-11-01 05:38:30|43786.7|43766.7|43786.7|43766.7|43786.7|43766.7|43784.2|43764.2|3
1635745120000|2021-11-01 05:38:40|||||||||1
1635745140000|2021-11-01 05:39:00|43781.7|43761.7|43794.2|43774.2|43794.2|43774.2|43779.2|43759.2|17
1635745150000|2021-11-01 05:39:10|43799.2|43779.2|43796.7|43776.7|43801.7|43781.7|43796.7|43776.7|2
1635745160000|2021-11-01 05:39:20|43799.2|43779.2|43796.7|43776.7|43799.2|43779.2|43796.7|43776.7|2
1635745170000|2021-11-01 05:39:30|43795.9|43775.9|43802.4|43782.4|43802.4|43782.4|43794.2|43774.2|5
1635745180000|2021-11-01 05:39:40|43801.7|43781.7|43806.7|43786.7|43806.7|43786.7|43799.2|43779.2|6
1635745190000|2021-11-01 05:39:50|43802.4|43782.4|43809.2|43789.2|43811.7|43791.7|43801.7|43781.7|15
1635745200000|2021-11-01 05:40:00|43810.9|43790.9|43811.7|43791.7|43811.7|43791.7|43807.4|43787.4|6
1635745210000|2021-11-01 05:40:10|43809.9|43789.9|43826.7|43806.7|43826.7|43806.7|43809.2|43789.2|12
1635745220000|2021-11-01 05:40:20|43825.9|43805.9|43826.7|43806.7|43826.7|43806.7|43824.2|43804.2|3
1635745230000|2021-11-01 05:40:30|43824.2|43804.2|43831.7|43811.7|43831.7|43811.7|43824.2|43804.2|5
1635745240000|2021-11-01 05:40:40|43829.2|43809.2|43826.7|43806.7|43829.2|43809.2|43826.7|43806.7|1
1635745250000|2021-11-01 05:40:50|43821.7|43801.7|43821.7|43801.7|43821.7|43801.7|43821.7|43801.7|4
1635745260000|2021-11-01 05:41:00|43826.7|43806.7|43831.7|43811.7|43831.7|43811.7|43826.7|43806.7|3
1635745270000|2021-11-01 05:41:10|43830.9|43810.9|43849.2|43829.2|43849.2|43829.2|43830.9|43810.9|14
1635745280000|2021-11-01 05:41:20|43851.7|43831.7|43851.7|43831.7|43854.2|43834.2|43851.7|43831.7|10
1635745290000|2021-11-01 05:41:30|43849.9|43829.9|43836.7|43816.7|43849.9|43829.9|43836.7|43816.7|7
1635745300000|2021-11-01 05:41:40|43838.4|43818.4|43825.9|43805.9|43838.4|43818.4|43825.9|43805.9|12
1635745310000|2021-11-01 05:41:50|43823.4|43803.4|43824.2|43804.2|43829.2|43809.2|43823.4|43803.4|10
1635745320000|2021-11-01 05:42:00|43821.7|43801.7|43813.2|43793.2|43824.2|43804.2|43813.2|43793.2|12
1635745330000|2021-11-01 05:42:10|43815.7|43795.7|43815.7|43795.7|43815.7|43795.7|43815.7|43795.7|0
1635745340000|2021-11-01 05:42:20|43816.4|43796.4|43823.2|43803.2|43823.2|43803.2|43816.4|43796.4|11
1635745350000|2021-11-01 05:42:30|||||||||2
1635745360000|2021-11-01 05:42:40|43825.7|43805.7|43828.2|43808.2|43828.2|43808.2|43823.2|43803.2|7
1635745370000|2021-11-01 05:42:50|43838.2|43818.2|43838.2|43818.2|43840.7|43820.7|43838.2|43818.2|4
1635745380000|2021-11-01 05:43:00|43841.7|43821.7|43829.2|43809.2|43841.7|43821.7|43829.2|43809.2|12
1635745390000|2021-11-01 05:43:10|43825.7|43805.7|43828.2|43808.2|43828.2|43808.2|43820.7|43800.7|6
1635745400000|2021-11-01 05:43:20|43831.4|43811.4|43838.2|43818.2|43838.2|43818.2|43831.4|43811.4|10
1635745410000|2021-11-01 05:43:30|43835.7|43815.7|43822.4|43802.4|43835.7|43815.7|43822.4|43802.4|5
1635745420000|2021-11-01 05:43:40|43820.7|43800.7|43828.2|43808.2|43828.2|43808.2|43820.7|43800.7|12
1635745430000|2021-11-01 05:43:50|43825.7|43805.7|43820.7|43800.7|43828.2|43808.2|43818.9|43798.9|5
1635745440000|2021-11-01 05:44:00|43818.2|43798.2|43813.2|43793.2|43818.2|43798.2|43810.7|43790.7|4
1635745450000|2021-11-01 05:44:10|43815.7|43795.7|43818.2|43798.2|43818.2|43798.2|43815.7|43795.7|4
1635745460000|2021-11-01 05:44:20|43817.4|43797.4|43811.4|43791.4|43818.2|43798.2|43811.4|43791.4|1
1635745470000|2021-11-01 05:44:30|43813.2|43793.2|43808.2|43788.2|43813.2|43793.2|43808.2|43788.2|0
1635745480000|2021-11-01 05:44:40|43805.7|43785.7|43810.7|43790.7|43810.7|43790.7|43805.7|43785.7|3
1635745490000|2021-11-01 05:44:50|43813.2|43793.2|43813.9|43793.9|43815.7|43795.7|43811.4|43791.4|2
1635745500000|2021-11-01 05:45:00|43811.4|43791.4|43810.7|43790.7|43811.4|43791.4|43808.2|43788.2|7
1635745530000|2021-11-01 05:45:30|43808.9|43788.9|43788.2|43768.2|43808.9|43788.9|43788.2|43768.2|6
1635745540000|2021-11-01 05:45:40|43785.7|43765.7|43790.7|43770.7|43790.7|43770.7|43785.7|43765.7|18
1635745550000|2021-11-01 05:45:50|43793.2|43773.2|43788.2|43768.2|43793.2|43773.2|43788.2|43768.2|0
1635745560000|2021-11-01 05:46:00|43783.2|43763.2|43785.7|43765.7|43785.7|43765.7|43783.2|43763.2|6
1635745570000|2021-11-01 05:46:10|43790.7|43770.7|43798.2|43778.2|43800.7|43780.7|43790.7|43770.7|9
1635745580000|2021-11-01 05:46:20|43793.2|43773.2|43786.4|43766.4|43793.2|43773.2|43786.4|43766.4|7
1635745590000|2021-11-01 05:46:30|43788.2|43768.2|43789.7|43769.7|43790.7|43770.7|43785.7|43765.7|11
1635745600000|2021-11-01 05:46:40|43789.9|43769.9|43788.2|43768.2|43792.4|43772.4|43788.2|43768.2|4
1635745610000|2021-11-01 05:46:50|43790.7|43770.7|43790.7|43770.7|43790.7|43770.7|43790.7|43770.7|1
1635745620000|2021-11-01 05:47:00|43793.2|43773.2|43780.7|43760.7|43793.2|43773.2|43780.7|43760.7|5
1635745630000|2021-11-01 05:47:10|43778.2|43758.2|43763.2|43743.2|43780.7|43760.7|43761.4|43741.4|9
1635745640000|2021-11-01 05:47:20|43760.7|43740.7|43763.2|43743.2|43763.2|43743.2|43760.7|43740.7|3
1635745650000|2021-11-01 05:47:30|43758.2|43738.2|43760.7|43740.7|43760.7|43740.7|43755.7|43735.7|4
1635745660000|2021-11-01 05:47:40|43762.4|43742.4|43765.7|43745.7|43765.7|43745.7|43762.4|43742.4|1
1635745670000|2021-11-01 05:47:50|43763.2|43743.2|43767.4|43747.4|43773.2|43753.2|43763.2|43743.2|7
1635745680000|2021-11-01 05:48:00|43758.2|43738.2|43746.7|43726.7|43758.2|43738.2|43745.7|43725.7|9
1635745690000|2021-11-01 05:48:10|43743.2|43723.2|43730.7|43710.7|43743.2|43723.2|43728.2|43708.2|18
1635745700000|2021-11-01 05:48:20|43728.9|43708.9|43714.9|43694.9|43730.7|43710.7|43714.9|43694.9|13
1635745710000|2021-11-01 05:48:30|43713.2|43693.2|43714.9|43694.9|43720.7|43700.7|43711.7|43691.7|14
1635745720000|2021-11-01 05:48:40|43717.4|43697.4|43718.2|43698.2|43723.2|43703.2|43712.4|43692.4|7
1635745730000|2021-11-01 05:48:50|43717.4|43697.4|43710.7|43690.7|43718.2|43698.2|43707.4|43687.4|16
1635745740000|2021-11-01 05:49:00|43713.9|43693.9|43728.2|43708.2|43728.2|43708.2|43708.2|43688.2|12
1635745750000|2021-11-01 05:49:10|43725.7|43705.7|43713.2|43693.2|43726.7|43706.7|43713.2|43693.2|11
1635745760000|2021-11-01 05:49:20|43712.4|43692.4|43713.2|43693.2|43713.2|43693.2|43710.7|43690.7|5
1635745770000|2021-11-01 05:49:30|43712.4|43692.4|43698.2|43678.2|43712.4|43692.4|43698.2|43678.2|15
1635745780000|2021-11-01 05:49:40|43697.4|43677.4|43673.2|43653.2|43697.4|43677.4|43673.2|43653.2|19
1635745790000|2021-11-01 05:49:50|43668.2|43648.2|43683.2|43663.2|43683.9|43663.9|43668.2|43648.2|25
1635745800000|2021-11-01 05:50:00|43685.7|43665.7|43655.7|43635.7|43685.7|43665.7|43655.7|43635.7|32
1635745810000|2021-11-01 05:50:10|43658.2|43638.2|43663.2|43643.2|43668.2|43648.2|43658.2|43638.2|6
1635745820000|2021-11-01 05:50:20|43665.7|43645.7|43673.2|43653.2|43673.2|43653.2|43665.7|43645.7|8
1635745830000|2021-11-01 05:50:30|43675.7|43655.7|43661.4|43641.4|43675.7|43655.7|43661.4|43641.4|4
1635745840000|2021-11-01 05:50:40|43662.2|43642.2|43653.2|43633.2|43665.7|43645.7|43653.2|43633.2|15
1635745850000|2021-11-01 05:50:50|43644.9|43624.9|43660.7|43640.7|43660.7|43640.7|43644.9|43624.9|6
1635745860000|2021-11-01 05:51:00|43663.2|43643.2|43664.9|43644.9|43664.9|43644.9|43660.7|43640.7|12
1635745870000|2021-11-01 05:51:10|43665.7|43645.7|43681.4|43661.4|43681.4|43661.4|43665.7|43645.7|3
1635745880000|2021-11-01 05:51:20|43685.7|43665.7|43692.4|43672.4|43692.4|43672.4|43685.7|43665.7|7
1635745890000|2021-11-01 05:51:30|43693.2|43673.2|43693.2|43673.2|43695.7|43675.7|43688.2|43668.2|8
1635745900000|2021-11-01 05:51:40|43692.4|43672.4|43693.2|43673.2|43693.2|43673.2|43690.7|43670.7|3
1635745910000|2021-11-01 05:51:50|43696.4|43676.4|43694.9|43674.9|43698.2|43678.2|43694.9|43674.9|4
1635745920000|2021-11-01 05:52:00|43693.2|43673.2|43699.9|43679.9|43705.7|43685.7|43693.2|43673.2|8
1635745930000|2021-11-01 05:52:10|43700.7|43680.7|43675.7|43655.7|43700.7|43680.7|43673.2|43653.2|8
1635745940000|2021-11-01 05:52:20|43678.2|43658.2|43680.7|43660.7|43680.7|43660.7|43673.2|43653.2|6
1635745950000|2021-11-01 05:52:30|43683.2|43663.2|43683.2|43663.2|43685.7|43665.7|43683.2|43663.2|2
1635745960000|2021-11-01 05:52:40|43688.2|43668.2|43695.7|43675.7|43695.7|43675.7|43683.2|43663.2|7
1635745970000|2021-11-01 05:52:50|43698.2|43678.2|43703.2|43683.2|43703.2|43683.2|43698.2|43678.2|3
1635745980000|2021-11-01 05:53:00|43705.7|43685.7|43713.2|43693.2|43713.2|43693.2|43705.7|43685.7|6
1635745990000|2021-11-01 05:53:10|43713.9|43693.9|43708.2|43688.2|43715.7|43695.7|43708.2|43688.2|4
1635746000000|2021-11-01 05:53:20|43707.4|43687.4|43698.2|43678.2|43707.4|43687.4|43698.2|43678.2|1
1635746010000|2021-11-01 05:53:30|43693.9|43673.9|43698.2|43678.2|43698.2|43678.2|43693.2|43673.2|6
1635746020000|2021-11-01 05:53:40|||||||||2
1635746030000|2021-11-01 05:53:50|43695.7|43675.7|43693.2|43673.2|43698.2|43678.2|43693.2|43673.2|0
1635746040000|2021-11-01 05:54:00|43695.7|43675.7|43676.7|43656.7|43698.2|43678.2|43676.7|43656.7|10
1635746050000|2021-11-01 05:54:10|43677.4|43657.4|43679.9|43659.9|43679.9|43659.9|43677.4|43657.4|6
1635746060000|2021-11-01 05:54:20|43680.7|43660.7|43703.2|43683.2|43703.2|43683.2|43680.7|43660.7|10
1635746070000|2021-11-01 05:54:30|43708.2|43688.2|43713.2|43693.2|43713.2|43693.2|43703.2|43683.2|4
1635746080000|2021-11-01 05:54:40|43708.2|43688.2|43708.2|43688.2|43708.2|43688.2|43708.2|43688.2|2
1635746090000|2021-11-01 05:54:50|43708.9|43688.9|43704.9|43684.9|43713.2|43693.2|43704.9|43684.9|6
1635746100000|2021-11-01 05:55:00|43703.2|43683.2|43713.2|43693.2|43713.2|43693.2|43695.7|43675.7|4
1635746110000|2021-11-01 05:55:10|43718.2|43698.2|43733.2|43713.2|43733.2|43713.2|43718.2|43698.2|3
1635746120000|2021-11-01 05:55:20|43738.2|43718.2|43745.7|43725.7|43745.7|43725.7|43738.2|43718.2|2
1635746130000|2021-11-01 05:55:30|43744.9|43724.9|43728.2|43708.2|43748.2|43728.2|43723.2|43703.2|14
1635746140000|2021-11-01 05:55:40|43727.4|43707.4|43723.2|43703.2|43727.4|43707.4|43723.2|43703.2|0
1635746150000|2021-11-01 05:55:50|43720.7|43700.7|43720.7|43700.7|43720.7|43700.7|43720.7|43700.7|1
1635746160000|2021-11-01 05:56:00|43719.9|43699.9|43703.2|43683.2|43719.9|43699.9|43703.2|43683.2|4
1635746170000|2021-11-01 05:56:10|43708.2|43688.2|43711.4|43691.4|43711.4|43691.4|43708.2|43688.2|1
1635746180000|2021-11-01 05:56:20|43713.2|43693.2|43713.2|43693.2|43713.2|43693.2|43713.2|43693.2|0
1635746190000|2021-11-01 05:56:30|43713.9|43693.9|43698.2|43678.2|43718.2|43698.2|43698.2|43678.2|5
1635746200000|2021-11-01 05:56:40|43695.7|43675.7|43693.2|43673.2|43695.7|43675.7|43683.2|43663.2|4
1635746210000|2021-11-01 05:56:50|43690.7|43670.7|43688.2|43668.2|43690.7|43670.7|43688.2|43668.2|1
1635746220000|2021-11-01 05:57:00|43683.2|43663.2|43673.2|43653.2|43683.2|43663.2|43673.2|43653.2|3
1635746230000|2021-11-01 05:57:10|43678.2|43658.2|43688.2|43668.2|43688.2|43668.2|43678.2|43658.2|6
1635746240000|2021-11-01 05:57:20|43690.7|43670.7|43713.2|43693.2|43713.2|43693.2|43690.7|43670.7|3
1635746250000|2021-11-01 05:57:30|43711.4|43691.4|43710.7|43690.7|43713.2|43693.2|43709.9|43689.9|2
1635746260000|2021-11-01 05:57:40|43708.2|43688.2|43703.2|43683.2|43710.7|43690.7|43703.2|43683.2|6
1635746270000|2021-11-01 05:57:50|43699.9|43679.9|43700.7|43680.7|43700.7|43680.7|43695.7|43675.7|3
1635746280000|2021-11-01 05:58:00|43695.7|43675.7|43695.7|43675.7|43695.7|43675.7|43695.7|43675.7|1
1635746290000|2021-11-01 05:58:10|43698.2|43678.2|43691.4|43671.4|43698.2|43678.2|43691.4|43671.4|2
1635746300000|2021-11-01 05:58:20|43690.7|43670.7|43688.2|43668.2|43690.7|43670.7|43688.2|43668.2|1
1635746310000|2021-11-01 05:58:30|43689.9|43669.9|43688.2|43668.2|43689.9|43669.9|43688.2|43668.2|1
1635746320000|2021-11-01 05:58:40|43690.7|43670.7|43688.2|43668.2|43690.7|43670.7|43688.2|43668.2|2
1635746330000|2021-11-01 05:58:50|43690.7|43670.7|43690.7|43670.7|43690.7|43670.7|43690.7|43670.7|0
1635746340000|2021-11-01 05:59:00|43693.2|43673.2|43705.7|43685.7|43705.7|43685.7|43693.2|43673.2|5
1635746350000|2021-11-01 05:59:10|43708.2|43688.2|43714.9|43694.9|43715.7|43695.7|43708.2|43688.2|0
1635746360000|2021-11-01 05:59:20|43713.2|43693.2|43718.2|43698.2|43718.2|43698.2|43713.2|43693.2|1
1635746380000|2021-11-01 05:59:40|43720.7|43700.7|43722.4|43702.4|43733.2|43713.2|43720.7|43700.7|6
1635746390000|2021-11-01 05:59:50|43725.7|43705.7|43713.2|43693.2|43725.7|43705.7|43713.2|43693.2|9
1635746400000|2021-11-01 06:00:00|43710.7|43690.7|43705.7|43685.7|43710.7|43690.7|43705.7|43685.7|6
1635746410000|2021-11-01 06:00:10|43703.2|43683.2|43702.4|43682.4|43705.7|43685.7|43702.4|43682.4|3
1635746420000|2021-11-01 06:00:20|43703.2|43683.2|43698.2|43678.2|43703.2|43683.2|43698.2|43678.2|1
1635746430000|2021-11-01 06:00:30|43697.4|43677.4|43678.2|43658.2|43697.4|43677.4|43678.2|43658.2|13
1635746440000|2021-11-01 06:00:40|43673.2|43653.2|43663.2|43643.2|43673.2|43653.2|43663.2|43643.2|3
1635746450000|2021-11-01 06:00:50|43660.7|43640.7|43668.2|43648.2|43668.2|43648.2|43660.7|43640.7|8
1635746460000|2021-11-01 06:01:00|43670.7|43650.7|43673.9|43653.9|43673.9|43653.9|43670.7|43650.7|2
1635746470000|2021-11-01 06:01:10|43673.2|43653.2|43673.2|43653.2|43673.2|43653.2|43673.2|43653.2|2
1635746480000|2021-11-01 06:01:20|43668.2|43648.2|43667.4|43647.4|43668.2|43648.2|43667.4|43647.4|3
1635746490000|2021-11-01 06:01:30|43664.9|43644.9|43668.2|43648.2|43668.2|43648.2|43663.2|43643.2|4
1635746500000|2021-11-01 06:01:40|43663.2|43643.2|43663.9|43643.9|43663.9|43643.9|43663.2|43643.2|7
1635746510000|2021-11-01 06:01:50|43668.9|43648.9|43678.2|43658.2|43678.2|43658.2|43668.9|43648.9|7
1635746520000|2021-11-01 06:02:00|43677.4|43657.4|43693.2|43673.2|43693.2|43673.2|43673.2|43653.2|7
1635746530000|2021-11-01 06:02:10|43700.7|43680.7|43685.7|43665.7|43700.7|43680.7|43685.7|43665.7|1
1635746540000|2021-11-01 06:02:20|43685.6|43665.6|43678.1|43658.1|43685.6|43665.6|43678.1|43658.1|5
1635746550000|2021-11-01 06:02:30|43675.6|43655.6|43675.6|43655.6|43675.6|43655.6|43675.6|43655.6|0
1635746560000|2021-11-01 06:02:40|43677.4|43657.4|43688.1|43668.1|43688.1|43668.1|43677.4|43657.4|9
1635746570000|2021-11-01 06:02:50|43683.1|43663.1|43686.4|43666.4|43686.4|43666.4|43678.1|43658.1|8
1635746580000|2021-11-01 06:03:00|43688.9|43668.9|43695.6|43675.6|43695.6|43675.6|43686.4|43666.4|3
1635746590000|2021-11-01 06:03:10|43693.9|43673.9|43695.6|43675.6|43695.6|43675.6|43693.1|43673.1|0
1635746600000|2021-11-01 06:03:20|43693.1|43673.1|43699.1|43679.1|43699.9|43679.9|43693.1|43673.1|5
1635746610000|2021-11-01 06:03:30|43697.4|43677.4|43690.6|43670.6|43698.1|43678.1|43690.6|43670.6|12
1635746620000|2021-11-01 06:03:40|43691.4|43671.4|43698.1|43678.1|43703.9|43683.9|43691.4|43671.4|12
1635746630000|2021-11-01 06:03:50|43703.1|43683.1|43703.1|43683.1|43703.1|43683.1|43703.1|43683.1|3
1635746640000|2021-11-01 06:04:00|43699.7|43679.7|43701.4|43681.4|43701.4|43681.4|43699.7|43679.7|8
1635746650000|2021-11-01 06:04:10|43700.6|43680.6|43688.1|43668.1|43700.6|43680.6|43688.1|43668.1|5
1635746660000|2021-11-01 06:04:20|43687.4|43667.4|43677.4|43657.4|43687.4|43667.4|43677.4|43657.4|5
1635746670000|2021-11-01 06:04:30|43672.4|43652.4|43678.1|43658.1|43688.1|43668.1|43672.4|43652.4|13
1635746680000|2021-11-01 06:04:40|43673.1|43653.1|43673.1|43653.1|43673.1|43653.1|43673.1|43653.1|0
1635746690000|2021-11-01 06:04:50|43674.9|43654.9|43678.1|43658.1|43678.1|43658.1|43674.9|43654.9|2
1635746700000|2021-11-01 06:05:00|43677.4|43657.4|43678.9|43658.9|43678.9|43658.9|43667.4|43647.4|9
1635746710000|2021-11-01 06:05:10|43680.6|43660.6|43688.1|43668.1|43690.6|43670.6|43680.6|43660.6|2
1635746720000|2021-11-01 06:05:20|43690.6|43670.6|43673.1|43653.1|43690.6|43670.6|43673.1|43653.1|6
1635746730000|2021-11-01 06:05:30|43668.9|43648.9|43675.6|43655.6|43675.6|43655.6|43668.9|43648.9|2
1635746740000|2021-11-01 06:05:40|43668.1|43648.1|43656.6|43636.6|43668.1|43648.1|43652.4|43632.4|14
1635746750000|2021-11-01 06:05:50|43646.6|43626.6|43646.6|43626.6|43654.1|43634.1|43646.6|43626.6|15
1635746760000|2021-11-01 06:06:00|43645.6|43625.6|43648.1|43628.1|43650.6|43630.6|43645.6|43625.6|12
1635746770000|2021-11-01 06:06:10|43648.9|43628.9|43658.1|43638.1|43658.1|43638.1|43645.6|43625.6|9
1635746780000|2021-11-01 06:06:20|43655.6|43635.6|43653.1|43633.1|43658.1|43638.1|43653.1|43633.1|3
1635746790000|2021-11-01 06:06:30|43652.4|43632.4|43653.1|43633.1|43653.1|43633.1|43650.6|43630.6|4
1635746800000|2021-11-01 06:06:40|43653.9|43633.9|43659.9|43639.9|43659.9|43639.9|43653.9|43633.9|7
1635746810000|2021-11-01 06:06:50|43658.1|43638.1|43638.1|43618.1|43663.1|43643.1|43635.6|43615.6|12
1635746820000|2021-11-01 06:07:00|43639.9|43619.9|43638.1|43618.1|43643.1|43623.1|43638.1|43618.1|12
1635746830000|2021-11-01 06:07:10|43637.4|43617.4|43633.9|43613.9|43639.9|43619.9|43633.9|43613.9|15
1635746840000|2021-11-01 06:07:20|43637.4|43617.4|43635.6|43615.6|43639.9|43619.9|43635.6|43615.6|1
1635746850000|2021-11-01 06:07:30|43638.1|43618.1|43638.1|43618.1|43638.1|43618.1|43634.6|43614.6|4
1635746860000|2021-11-01 06:07:40|43638.9|43618.9|43640.6|43620.6|43641.4|43621.4|43638.1|43618.1|4
1635746870000|2021-11-01 06:07:50|43643.1|43623.1|43643.1|43623.1|43646.4|43626.4|43643.1|43623.1|5
1635746880000|2021-11-01 06:08:00|43640.6|43620.6|43646.4|43626.4|43646.4|43626.4|43638.1|43618.1|7
1635746890000|2021-11-01 06:08:10|43647.4|43627.4|43658.1|43638.1|43658.1|43638.1|43645.6|43625.6|5
1635746900000|2021-11-01 06:08:20|43655.6|43635.6|43648.1|43628.1|43655.6|43635.6|43648.1|43628.1|5
1635746910000|2021-11-01 06:08:30|43647.4|43627.4|43648.1|43628.1|43650.6|43630.6|43647.4|43627.4|2
1635746920000|2021-11-01 06:08:40|43651.4|43631.4|43653.1|43633.1|43653.1|43633.1|43648.1|43628.1|0
1635746940000|2021-11-01 06:09:00|43652.4|43632.4|43648.1|43628.1|43653.1|43633.1|43648.1|43628.1|6
1635746950000|2021-11-01 06:09:10|43650.6|43630.6|43653.1|43633.1|43655.6|43635.6|43650.6|43630.6|2
1635746960000|2021-11-01 06:09:20|43655.6|43635.6|43661.4|43641.4|43661.4|43641.4|43655.6|43635.6|7
1635746970000|2021-11-01 06:09:30|43663.1|43643.1|43663.1|43643.1|43663.1|43643.1|43655.6|43635.6|12
1635746980000|2021-11-01 06:09:40|43660.6|43640.6|43660.6|43640.6|43660.6|43640.6|43655.6|43635.6|8
1635746990000|2021-11-01 06:09:50|43665.6|43645.6|43675.6|43655.6|43675.6|43655.6|43665.6|43645.6|6
1635747000000|2021-11-01 06:10:00|43674.9|43654.9|43670.6|43650.6|43674.9|43654.9|43668.1|43648.1|11
1635747010000|2021-11-01 06:10:10|43672.1|43652.1|43675.6|43655.6|43678.1|43658.1|43672.1|43652.1|10
1635747020000|2021-11-01 06:10:20|43678.1|43658.1|43678.1|43658.1|43678.1|43658.1|43675.6|43655.6|5
1635747030000|2021-11-01 06:10:30|43675.6|43655.6|43664.9|43644.9|43675.6|43655.6|43662.4|43642.4|4
1635747040000|2021-11-01 06:10:40|43664.1|43644.1|43664.9|43644.9|43664.9|43644.9|43662.4|43642.4|2
1635747050000|2021-11-01 06:10:50|43664.1|43644.1|43658.1|43638.1|43664.1|43644.1|43658.1|43638.1|6
1635747060000|2021-11-01 06:11:00|43659.9|43639.9|43644.1|43624.1|43659.9|43639.9|43644.1|43624.1|5
1635747070000|2021-11-01 06:11:10|43639.1|43619.1|43637.4|43617.4|43639.1|43619.1|43637.4|43617.4|4
1635747080000|2021-11-01 06:11:20|43636.6|43616.6|43627.4|43607.4|43636.6|43616.6|43627.4|43607.4|7
1635747090000|2021-11-01 06:11:30|43622.4|43602.4|43632.4|43612.4|43632.4|43612.4|43619.9|43599.9|26
1635747100000|2021-11-01 06:11:40|43629.9|43609.9|43639.9|43619.9|43639.9|43619.9|43629.9|43609.9|9
1635747110000|2021-11-01 06:11:50|43639.1|43619.1|43639.9|43619.9|43639.9|43619.9|43636.6|43616.6|2
1635747120000|2021-11-01 06:12:00|43637.4|43617.4|43629.9|43609.9|43637.4|43617.4|43629.9|43609.9|4
1635747130000|2021-11-01 06:12:10|43628.1|43608.1|43629.1|43609.1|43631.6|43611.6|43617.4|43597.4|12
1635747140000|2021-11-01 06:12:20|43629.9|43609.9|43629.1|43609.1|43631.6|43611.6|43629.1|43609.1|0
1635747150000|2021-11-01 06:12:30|43631.6|43611.6|43626.6|43606.6|43631.6|43611.6|43626.6|43606.6|2
1635747160000|2021-11-01 06:12:40|43624.1|43604.1|43629.1|43609.1|43629.1|43609.1|43624.1|43604.1|6
1635747170000|2021-11-01 06:12:50|43631.6|43611.6|43628.4|43608.4|43631.6|43611.6|43628.4|43608.4|10
1635747180000|2021-11-01 06:13:00|43627.6|43607.6|43624.1|43604.1|43627.6|43607.6|43621.6|43601.6|3
1635747190000|2021-11-01 06:13:10|43626.6|43606.6|43636.6|43616.6|43639.1|43619.1|43626.6|43606.6|9
1635747200000|2021-11-01 06:13:20|43637.4|43617.4|43629.9|43609.9|43637.4|43617.4|43629.9|43609.9|0
1635747210000|2021-11-01 06:13:30|43624.9|43604.9|43616.6|43596.6|43624.9|43604.9|43615.6|43595.6|14
1635747220000|2021-11-01 06:13:40|43619.1|43599.1|43621.6|43601.6|43621.6|43601.6|43617.4|43597.4|4
1635747230000|2021-11-01 06:13:50|43619.1|43599.1|43621.6|43601.6|43621.6|43601.6|43616.6|43596.6|3
1635747240000|2021-11-01 06:14:00|43616.6|43596.6|43634.9|43614.9|43639.1|43619.1|43616.6|43596.6|24
1635747250000|2021-11-01 06:14:10|43632.4|43612.4|43632.4|43612.4|43644.1|43624.1|43631.6|43611.6|14
1635747260000|2021-11-01 06:14:20|43631.6|43611.6|43609.9|43589.9|43631.6|43611.6|43607.4|43587.4|9
1635747270000|2021-11-01 06:14:30|43609.1|43589.1|43614.9|43594.9|43617.4|43597.4|43607.4|43587.4|3
1635747280000|2021-11-01 06:14:40|43617.4|43597.4|43619.9|43599.9|43619.9|43599.9|43614.9|43594.9|0
1635747290000|2021-11-01 06:14:50|43614.9|43594.9|43619.9|43599.9|43619.9|43599.9|43612.4|43592.4|7
1635747300000|2021-11-01 06:15:00|43619.1|43599.1|43614.9|43594.9|43623.1|43603.1|43614.9|43594.9|6
1635747310000|2021-11-01 06:15:10|43617.4|43597.4|43625.6|43605.6|43625.6|43605.6|43614.9|43594.9|6
1635747320000|2021-11-01 06:15:20|43627.4|43607.4|43634.1|43614.1|43634.1|43614.1|43627.4|43607.4|2
1635747330000|2021-11-01 06:15:30|43634.9|43614.9|43630.6|43610.6|43646.6|43626.6|43630.6|43610.6|14
1635747340000|2021-11-01 06:15:40|43628.1|43608.1|43625.6|43605.6|43630.6|43610.6|43625.6|43605.6|1
1635747350000|2021-11-01 06:15:50|43620.6|43600.6|43620.6|43600.6|43620.6|43600.6|43620.6|43600.6|2
1635747360000|2021-11-01 06:16:00|43610.6|43590.6|43610.6|43590.6|43610.6|43590.6|43610.6|43590.6|2
1635747370000|2021-11-01 06:16:10|43613.1|43593.1|43613.9|43593.9|43613.9|43593.9|43613.1|43593.1|0
1635747380000|2021-11-01 06:16:20|43613.1|43593.1|43615.6|43595.6|43618.1|43598.1|43613.1|43593.1|0
1635747390000|2021-11-01 06:16:30|43616.4|43596.4|43615.6|43595.6|43618.1|43598.1|43615.6|43595.6|4
1635747400000|2021-11-01 06:16:40|43613.1|43593.1|43613.1|43593.1|43613.1|43593.1|43613.1|43593.1|2
1635747410000|2021-11-01 06:16:50|43612.4|43592.4|43603.1|43583.1|43612.4|43592.4|43603.1|43583.1|15
1635747420000|2021-11-01 06:17:00|43599.9|43579.9|43604.9|43584.9|43604.9|43584.9|43599.9|43579.9|8
1635747430000|2021-11-01 06:17:10|43607.4|43587.4|43608.1|43588.1|43608.1|43588.1|43603.1|43583.1|2
1635747440000|2021-11-01 06:17:20|43610.6|43590.6|43603.1|43583.1|43610.6|43590.6|43601.6|43581.6|7
1635747450000|2021-11-01 06:17:30|43599.9|43579.9|43603.1|43583.1|43603.1|43583.1|43599.9|43579.9|8
1635747460000|2021-11-01 06:17:40|43605.6|43585.6|43605.6|43585.6|43605.6|43585.6|43605.6|43585.6|0
1635747480000|2021-11-01 06:18:00|43610.6|43590.6|43605.6|43585.6|43610.6|43590.6|43605.6|43585.6|3
1635747490000|2021-11-01 06:18:10|43603.9|43583.9|43603.1|43583.1|43608.1|43588.1|43603.1|43583.1|5
1635747500000|2021-11-01 06:18:20|43598.1|43578.1|43606.6|43586.6|43606.6|43586.6|43598.1|43578.1|14
1635747510000|2021-11-01 06:18:30|43604.9|43584.9|43595.9|43575.9|43604.9|43584.9|43595.9|43575.9|7
1635747520000|2021-11-01 06:18:40|43595.1|43575.1|43584.1|43564.1|43595.9|43575.9|43581.6|43561.6|25
1635747530000|2021-11-01 06:18:50|43581.6|43561.6|43586.6|43566.6|43586.6|43566.6|43581.6|43561.6|13
1635747540000|2021-11-01 06:19:00|43584.1|43564.1|43586.6|43566.6|43586.6|43566.6|43581.6|43561.6|11
1635747550000|2021-11-01 06:19:10|43588.4|43568.4|43589.1|43569.1|43591.6|43571.6|43586.6|43566.6|2
1635747560000|2021-11-01 06:19:20|43586.6|43566.6|43581.6|43561.6|43586.6|43566.6|43581.6|43561.6|8
1635747570000|2021-11-01 06:19:30|43579.1|43559.1|43574.1|43554.1|43581.6|43561.6|43571.6|43551.6|16
1635747580000|2021-11-01 06:19:40|43576.6|43556.6|43579.1|43559.1|43581.6|43561.6|43576.6|43556.6|11
1635747590000|2021-11-01 06:19:50|43577.4|43557.4|43579.9|43559.9|43579.9|43559.9|43574.9|43554.9|3
1635747600000|2021-11-01 06:20:00|43578.1|43558.1|43589.1|43569.1|43589.1|43569.1|43577.4|43557.4|8
1635747610000|2021-11-01 06:20:10|43587.4|43567.4|43584.1|43564.1|43589.1|43569.1|43584.1|43564.1|7
1635747620000|2021-11-01 06:20:20|43584.9|43564.9|43581.6|43561.6|43586.6|43566.6|43579.1|43559.1|8
1635747630000|2021-11-01 06:20:30|43579.1|43559.1|43579.1|43559.1|43584.1|43564.1|43577.4|43557.4|12
1635747640000|2021-11-01 06:20:40|43576.6|43556.6|43571.6|43551.6|43579.1|43559.1|43571.6|43551.6|5
1635747650000|2021-11-01 06:20:50|43569.1|43549.1|43577.4|43557.4|43577.4|43557.4|43569.1|43549.1|7
1635747660000|2021-11-01 06:21:00|43576.6|43556.6|43579.1|43559.1|43581.6|43561.6|43576.6|43556.6|3
1635747670000|2021-11-01 06:21:10|43577.4|43557.4|43579.1|43559.1|43579.1|43559.1|43577.4|43557.4|5
1635747680000|2021-11-01 06:21:20|43576.6|43556.6|43571.6|43551.6|43576.6|43556.6|43571.6|43551.6|8
1635747690000|2021-11-01 06:21:30|43559.1|43539.1|43549.1|43529.1|43559.1|43539.1|43549.1|43529.1|22
1635747700000|2021-11-01 06:21:40|43549.9|43529.9|43557.4|43537.4|43557.4|43537.4|43549.9|43529.9|4
1635747710000|2021-11-01 06:21:50|43559.9|43539.9|43579.1|43559.1|43579.1|43559.1|43559.9|43539.9|22
1635747720000|2021-11-01 06:22:00|43580.9|43560.9|43582.6|43562.6|43585.1|43565.1|43578.4|43558.4|19
1635747730000|2021-11-01 06:22:10|43583.3|43563.3|43580.1|43560.1|43585.1|43565.1|43580.1|43560.1|8
1635747740000|2021-11-01 06:22:20|43578.3|43558.3|43577.6|43557.6|43578.3|43558.3|43577.6|43557.6|3
1635747750000|2021-11-01 06:22:30|43579.3|43559.3|43575.1|43555.1|43580.1|43560.1|43575.1|43555.1|6
1635747760000|2021-11-01 06:22:40|43577.6|43557.6|43570.1|43550.1|43577.6|43557.6|43565.1|43545.1|8
1635747770000|2021-11-01 06:22:50|43565.1|43545.1|43570.1|43550.1|43570.1|43550.1|43565.1|43545.1|0
1635747780000|2021-11-01 06:23:00|43570.8|43550.8|43580.1|43560.1|43580.1|43560.1|43570.8|43550.8|9
1635747790000|2021-11-01 06:23:10|43581.8|43561.8|43582.6|43562.6|43582.6|43562.6|43581.8|43561.8|0
1635747800000|2021-11-01 06:23:20|43580.1|43560.1|43592.6|43572.6|43592.6|43572.6|43580.1|43560.1|3
1635747810000|2021-11-01 06:23:30|43594.3|43574.3|43617.6|43597.6|43617.6|43597.6|43594.3|43574.3|10
1635747820000|2021-11-01 06:23:40|43620.1|43600.1|43622.4|43602.4|43624.9|43604.9|43612.4|43592.4|14
1635747830000|2021-11-01 06:23:50|43624.9|43604.9|43629.9|43609.9|43629.9|43609.9|43624.9|43604.9|1
1635747840000|2021-11-01 06:24:00|43632.4|43612.4|43630.6|43610.6|43632.4|43612.4|43628.1|43608.1|14
1635747850000|2021-11-01 06:24:10|43631.4|43611.4|43652.9|43632.9|43652.9|43632.9|43631.4|43611.4|12
1635747860000|2021-11-01 06:24:20|43652.1|43632.1|43662.1|43642.1|43663.4|43643.4|43651.4|43631.4|18
1635747870000|2021-11-01 06:24:30|43660.6|43640.6|43649.9|43629.9|43660.6|43640.6|43649.9|43629.9|8
1635747880000|2021-11-01 06:24:40|43649.1|43629.1|43652.4|43632.4|43654.1|43634.1|43648.1|43628.1|3
1635747890000|2021-11-01 06:24:50|43651.6|43631.6|43649.9|43629.9|43654.9|43634.9|43649.9|43629.9|3
1635747900000|2021-11-01 06:25:00|43652.4|43632.4|43652.4|43632.4|43654.9|43634.9|43651.6|43631.6|6
1635747910000|2021-11-01 06:25:10|43649.9|43629.9|43642.4|43622.4|43649.9|43629.9|43639.9|43619.9|4
1635747920000|2021-11-01 06:25:20|43642.3|43622.3|43642.3|43622.3|43642.3|43622.3|43642.3|43622.3|4
1635747930000|2021-11-01 06:25:30|43644.8|43624.8|43639.8|43619.8|43644.8|43624.8|43639.8|43619.8|7
1635747940000|2021-11-01 06:25:40|43637.3|43617.3|43647.3|43627.3|43648.1|43628.1|43637.3|43617.3|2
1635747950000|2021-11-01 06:25:50|43644.8|43624.8|43647.3|43627.3|43647.3|43627.3|43644.8|43624.8|3
1635747960000|2021-11-01 06:26:00|43651.6|43631.6|43644.8|43624.8|43651.6|43631.6|43644.8|43624.8|3
1635747970000|2021-11-01 06:26:10|43647.1|43627.1|43657.3|43637.3|43659.8|43639.8|43647.1|43627.1|5
1635747980000|2021-11-01 06:26:20|43660.6|43640.6|43664.6|43644.6|43667.1|43647.1|43660.6|43640.6|2
1635747990000|2021-11-01 06:26:30|43663.9|43643.9|43663.9|43643.9|43664.6|43644.6|43663.9|43643.9|2
1635748000000|2021-11-01 06:26:40|43664.6|43644.6|43667.1|43647.1|43667.1|43647.1|43664.6|43644.6|2
1635748010000|2021-11-01 06:26:50|43666.4|43646.4|43664.6|43644.6|43666.4|43646.4|43663.9|43643.9|1
1635748020000|2021-11-01 06:27:00|43663.9|43643.9|43657.3|43637.3|43663.9|43643.9|43657.3|43637.3|7
1635748030000|2021-11-01 06:27:10|43658.1|43638.1|43664.6|43644.6|43664.6|43644.6|43658.1|43638.1|1
1635748040000|2021-11-01 06:27:20|43663.9|43643.9|43674.6|43654.6|43676.4|43656.4|43663.9|43643.9|13
1635748050000|2021-11-01 06:27:30|43676.4|43656.4|43666.4|43646.4|43676.4|43656.4|43666.4|43646.4|7
1635748060000|2021-11-01 06:27:40|43665.6|43645.6|43666.4|43646.4|43666.4|43646.4|43661.4|43641.4|3
1635748070000|2021-11-01 06:27:50|43661.4|43641.4|43656.4|43636.4|43661.4|43641.4|43653.9|43633.9|4
1635748080000|2021-11-01 06:28:00|43655.6|43635.6|43651.4|43631.4|43658.9|43638.9|43649.6|43629.6|9
1635748090000|2021-11-01 06:28:10|43650.6|43630.6|43648.9|43628.9|43650.6|43630.6|43648.9|43628.9|2
1635748100000|2021-11-01 06:28:20|43650.6|43630.6|43651.4|43631.4|43651.4|43631.4|43646.4|43626.4|0
1635748110000|2021-11-01 06:28:30|43648.9|43628.9|43646.4|43626.4|43648.9|43628.9|43646.4|43626.4|1
1635748120000|2021-11-01 06:28:40|43646.3|43626.3|43646.3|43626.3|43648.8|43628.8|43643.8|43623.8|6
1635748130000|2021-11-01 06:28:50|43643.8|43623.8|43651.3|43631.3|43651.3|43631.3|43643.8|43623.8|3
1635748140000|2021-11-01 06:29:00|43648.8|43628.8|43646.3|43626.3|43648.8|43628.8|43646.3|43626.3|2
1635748150000|2021-11-01 06:29:10|43643.8|43623.8|43646.3|43626.3|43646.3|43626.3|43643.8|43623.8|0
1635748160000|2021-11-01 06:29:20|43644.6|43624.6|43637.9|43617.9|43644.6|43624.6|43636.3|43616.3|5
1635748170000|2021-11-01 06:29:30|43641.3|43621.3|43638.8|43618.8|43641.3|43621.3|43636.3|43616.3|3
1635748180000|2021-11-01 06:29:40|43641.3|43621.3|43638.8|43618.8|43641.3|43621.3|43636.3|43616.3|0
1635748190000|2021-11-01 06:29:50|43636.3|43616.3|43641.3|43621.3|43641.3|43621.3|43636.3|43616.3|1
1635748200000|2021-11-01 06:30:00|43638.8|43618.8|43631.3|43611.3|43638.8|43618.8|43631.3|43611.3|3
1635748210000|2021-11-01 06:30:10|43633.8|43613.8|43628.8|43608.8|43633.8|43613.8|43628.8|43608.8|7
1635748220000|2021-11-01 06:30:20|43628.1|43608.1|43628.8|43608.8|43628.8|43608.8|43626.3|43606.3|4
1635748230000|2021-11-01 06:30:30|43630.6|43610.6|43632.3|43612.3|43633.1|43613.1|43628.1|43608.1|3
1635748240000|2021-11-01 06:30:40|43634.8|43614.8|43637.3|43617.3|43637.3|43617.3|43634.8|43614.8|4
1635748250000|2021-11-01 06:30:50|43635.6|43615.6|43637.3|43617.3|43637.3|43617.3|43634.8|43614.8|3
1635748260000|2021-11-01 06:31:00|||||||||1
1635748270000|2021-11-01 06:31:10|43639.1|43619.1|43642.3|43622.3|43644.8|43624.8|43639.1|43619.1|3
1635748280000|2021-11-01 06:31:20|43644.8|43624.8|43647.3|43627.3|43652.3|43632.3|43644.8|43624.8|5
1635748290000|2021-11-01 06:31:30|43649.1|43629.1|43655.8|43635.8|43655.8|43635.8|43647.3|43627.3|6
1635748300000|2021-11-01 06:31:40|43656.6|43636.6|43668.3|43648.3|43670.8|43650.8|43656.6|43636.6|16
1635748310000|2021-11-01 06:31:50|43667.6|43647.6|43663.3|43643.3|43667.6|43647.6|43663.3|43643.3|3
1635748320000|2021-11-01 06:32:00|43660.8|43640.8|43660.8|43640.8|43660.8|43640.8|43650.1|43630.1|16
1635748330000|2021-11-01 06:32:10|43661.6|43641.6|43658.3|43638.3|43661.6|43641.6|43658.3|43638.3|7
1635748340000|2021-11-01 06:32:20|43659.1|43639.1|43665.8|43645.8|43665.8|43645.8|43659.1|43639.1|2
1635748350000|2021-11-01 06:32:30|43664.3|43644.3|43660.8|43640.8|43664.3|43644.3|43660.8|43640.8|2
1635748380000|2021-11-01 06:33:00|43663.3|43643.3|43652.6|43632.6|43663.3|43643.3|43652.6|43632.6|5
1635748390000|2021-11-01 06:33:10|43648.3|43628.3|43638.3|43618.3|43648.3|43628.3|43635.8|43615.8|3
1635748400000|2021-11-01 06:33:20|||||||||2
1635748410000|2021-11-01 06:33:30|43637.6|43617.6|43632.6|43612.6|43637.6|43617.6|43628.3|43608.3|7
1635748420000|2021-11-01 06:33:40|43630.1|43610.1|43627.6|43607.6|43630.1|43610.1|43627.6|43607.6|5
1635748430000|2021-11-01 06:33:50|43626.8|43606.8|43625.1|43605.1|43626.8|43606.8|43625.1|43605.1|1
1635748440000|2021-11-01 06:34:00|43630.1|43610.1|43630.1|43610.1|43630.1|43610.1|43627.6|43607.6|3
1635748460000|2021-11-01 06:34:20|43632.6|43612.6|43632.6|43612.6|43632.6|43612.6|43632.6|43612.6|0
1635748470000|2021-11-01 06:34:30|43637.6|43617.6|43637.6|43617.6|43637.6|43617.6|43637.6|43617.6|3
1635748480000|2021-11-01 06:34:40|43638.3|43618.3|43640.1|43620.1|43640.1|43620.1|43638.3|43618.3|0
1635748490000|2021-11-01 06:34:50|43638.3|43618.3|43637.6|43617.6|43642.6|43622.6|43637.6|43617.6|2
1635748500000|2021-11-01 06:35:00|43640.8|43620.8|43627.6|43607.6|43640.8|43620.8|43627.6|43607.6|5
1635748510000|2021-11-01 06:35:10|43629.3|43609.3|43635.1|43615.1|43635.1|43615.1|43629.3|43609.3|4
1635748520000|2021-11-01 06:35:20|43633.3|43613.3|43632.6|43612.6|43633.3|43613.3|43632.6|43612.6|0
1635748530000|2021-11-01 06:35:30|43635.1|43615.1|43645.1|43625.1|43645.1|43625.1|43633.3|43613.3|1
1635748540000|2021-11-01 06:35:40|43666.8|43646.8|43662.6|43642.6|43666.8|43646.8|43655.1|43635.1|10
1635748550000|2021-11-01 06:35:50|43665.1|43645.1|43665.8|43645.8|43665.8|43645.8|43665.1|43645.1|4
1635748560000|2021-11-01 06:36:00|43668.3|43648.3|43668.3|43648.3|43670.8|43650.8|43668.3|43648.3|3
1635748570000|2021-11-01 06:36:10|43667.6|43647.6|43663.3|43643.3|43667.6|43647.6|43663.3|43643.3|2
1635748580000|2021-11-01 06:36:20|43662.6|43642.6|43663.3|43643.3|43668.3|43648.3|43660.8|43640.8|1
1635748590000|2021-11-01 06:36:30|43660.1|43640.1|43653.3|43633.3|43660.1|43640.1|43653.3|43633.3|2
1635748600000|2021-11-01 06:36:40|43655.1|43635.1|43648.3|43628.3|43655.1|43635.1|43645.8|43625.8|7
1635748610000|2021-11-01 06:36:50|43650.1|43630.1|43653.3|43633.3|43655.8|43635.8|43650.1|43630.1|1
1635748620000|2021-11-01 06:37:00|43651.6|43631.6|43636.6|43616.6|43651.6|43631.6|43636.6|43616.6|3
1635748630000|2021-11-01 06:37:10|||||||||1
1635748640000|2021-11-01 06:37:20|43635.1|43615.1|43649.1|43629.1|43649.1|43629.1|43635.1|43615.1|8
1635748650000|2021-11-01 06:37:30|43650.8|43630.8|43646.6|43626.6|43650.8|43630.8|43645.1|43625.1|6
1635748660000|2021-11-01 06:37:40|43645.8|43625.8|43643.3|43623.3|43645.8|43625.8|43643.3|43623.3|1
1635748670000|2021-11-01 06:37:50|43645.8|43625.8|43645.8|43625.8|43646.6|43626.6|43644.1|43624.1|3
1635748680000|2021-11-01 06:38:00|43645.1|43625.1|43634.8|43614.8|43645.1|43625.1|43632.3|43612.3|2
1635748690000|2021-11-01 06:38:10|43631.6|43611.6|43634.8|43614.8|43634.8|43614.8|43631.6|43611.6|2
1635748710000|2021-11-01 06:38:30|43635.6|43615.6|43620.8|43600.8|43635.6|43615.6|43620.8|43600.8|6
1635748720000|2021-11-01 06:38:40|43614.8|43594.8|43609.8|43589.8|43614.8|43594.8|43609.8|43589.8|3
1635748730000|2021-11-01 06:38:50|43612.3|43592.3|43612.3|43592.3|43612.3|43592.3|43612.3|43592.3|1
1635748740000|2021-11-01 06:39:00|43609.8|43589.8|43607.3|43587.3|43609.8|43589.8|43607.3|43587.3|4
1635748750000|2021-11-01 06:39:10|43604.8|43584.8|43602.3|43582.3|43604.8|43584.8|43602.3|43582.3|3
1635748760000|2021-11-01 06:39:20|43604.1|43584.1|43604.8|43584.8|43604.8|43584.8|43604.1|43584.1|2
1635748770000|2021-11-01 06:39:30|43606.6|43586.6|43604.8|43584.8|43609.8|43589.8|43604.8|43584.8|0
1635748780000|2021-11-01 06:39:40|43605.6|43585.6|43604.8|43584.8|43609.8|43589.8|43604.8|43584.8|1
1635748790000|2021-11-01 06:39:50|43602.3|43582.3|43602.3|43582.3|43602.3|43582.3|43602.3|43582.3|2
1635748800000|2021-11-01 06:40:00|43596.6|43576.6|43578.1|43558.1|43596.6|43576.6|43578.1|43558.1|8
1635748810000|2021-11-01 06:40:10|43577.3|43557.3|43577.3|43557.3|43579.8|43559.8|43577.3|43557.3|5
1635748820000|2021-11-01 06:40:20|43574.8|43554.8|43579.8|43559.8|43579.8|43559.8|43574.8|43554.8|0
1635748830000|2021-11-01 06:40:30|43580.6|43560.6|43582.3|43562.3|43584.8|43564.8|43580.6|43560.6|7
1635748840000|2021-11-01 06:40:40|43579.8|43559.8|43584.8|43564.8|43584.8|43564.8|43579.8|43559.8|2
1635748850000|2021-11-01 06:40:50|43582.3|43562.3|43582.3|43562.3|43582.3|43562.3|43582.3|43562.3|1
1635748860000|2021-11-01 06:41:00|43584.8|43564.8|43584.8|43564.8|43584.8|43564.8|43582.3|43562.3|4
1635748870000|2021-11-01 06:41:10|43586.6|43566.6|43567.3|43547.3|43587.3|43567.3|43567.3|43547.3|11
1635748880000|2021-11-01 06:41:20|43564.8|43544.8|43565.6|43545.6|43567.3|43547.3|43562.3|43542.3|3
1635748890000|2021-11-01 06:41:30|43567.3|43547.3|43567.3|43547.3|43567.3|43547.3|43567.3|43547.3|3
1635748900000|2021-11-01 06:41:40|43569.8|43549.8|43574.8|43554.8|43577.3|43557.3|43569.8|43549.8|7
1635748910000|2021-11-01 06:41:50|43572.3|43552.3|43569.8|43549.8|43572.3|43552.3|43567.3|43547.3|5
1635748920000|2021-11-01 06:42:00|43579.8|43559.8|43577.3|43557.3|43579.8|43559.8|43577.3|43557.3|5
1635748930000|2021-11-01 06:42:10|43578.1|43558.1|43578.1|43558.1|43578.1|43558.1|43574.8|43554.8|0
1635748940000|2021-11-01 06:42:20|43573.1|43553.1|43573.1|43553.1|43575.6|43555.6|43573.1|43553.1|2
1635748950000|2021-11-01 06:42:30|43575.6|43555.6|43575.6|43555.6|43575.6|43555.6|43570.6|43550.6|2
1635748960000|2021-11-01 06:42:40|43576.3|43556.3|43578.1|43558.1|43578.1|43558.1|43576.3|43556.3|4
1635748970000|2021-11-01 06:42:50|43577.3|43557.3|43570.6|43550.6|43577.3|43557.3|43569.8|43549.8|6
1635748980000|2021-11-01 06:43:00|43573.1|43553.1|43569.1|43549.1|43573.1|43553.1|43569.1|43549.1|0
1635748990000|2021-11-01 06:43:10|43572.3|43552.3|43564.8|43544.8|43572.3|43552.3|43564.8|43544.8|4
1635749000000|2021-11-01 06:43:20|43566.3|43546.3|43564.8|43544.8|43569.8|43549.8|43564.8|43544.8|2
1635749020000|2021-11-01 06:43:40|43569.8|43549.8|43574.8|43554.8|43574.8|43554.8|43564.8|43544.8|0
1635749030000|2021-11-01 06:43:50|43579.8|43559.8|43584.8|43564.8|43584.8|43564.8|43579.8|43559.8|2
1635749040000|2021-11-01 06:44:00|||||||||1
1635749050000|2021-11-01 06:44:10|43585.6|43565.6|43579.8|43559.8|43587.3|43567.3|43579.8|43559.8|3
1635749070000|2021-11-01 06:44:30|43575.6|43555.6|43575.6|43555.6|43575.6|43555.6|43575.6|43555.6|2
1635749080000|2021-11-01 06:44:40|43577.3|43557.3|43574.8|43554.8|43577.3|43557.3|43574.8|43554.8|1
1635749090000|2021-11-01 06:44:50|43572.3|43552.3|43569.8|43549.8|43572.3|43552.3|43567.3|43547.3|4
1635749100000|2021-11-01 06:45:00|43569.1|43549.1|43572.3|43552.3|43572.3|43552.3|43567.3|43547.3|6
1635749110000|2021-11-01 06:45:10|43574.1|43554.1|43579.8|43559.8|43579.8|43559.8|43574.1|43554.1|0
1635749120000|2021-11-01 06:45:20|43577.3|43557.3|43569.8|43549.8|43577.3|43557.3|43569.8|43549.8|3
1635749130000|2021-11-01 06:45:30|43567.3|43547.3|43567.3|43547.3|43567.3|43547.3|43567.3|43547.3|4
1635749140000|2021-11-01 06:45:40|43563.8|43543.8|43562.3|43542.3|43563.8|43543.8|43562.3|43542.3|2
1635749150000|2021-11-01 06:45:50|43557.3|43537.3|43557.3|43537.3|43559.8|43539.8|43557.3|43537.3|3
1635749160000|2021-11-01 06:46:00|43552.3|43532.3|43569.8|43549.8|43569.8|43549.8|43552.3|43532.3|9
1635749170000|2021-11-01 06:46:10|43572.3|43552.3|43567.3|43547.3|43572.3|43552.3|43567.3|43547.3|0
1635749180000|2021-11-01 06:46:20|43569.8|43549.8|43573.1|43553.1|43573.1|43553.1|43569.8|43549.8|2
1635749190000|2021-11-01 06:46:30|43574.8|43554.8|43574.8|43554.8|43574.8|43554.8|43574.8|43554.8|1
1635749200000|2021-11-01 06:46:40|43582.3|43562.3|43589.8|43569.8|43592.3|43572.3|43582.3|43562.3|9
1635749210000|2021-11-01 06:46:50|43589.1|43569.1|43584.8|43564.8|43589.8|43569.8|43584.8|43564.8|1
1635749220000|2021-11-01 06:47:00|43589.8|43569.8|43570.8|43550.8|43589.8|43569.8|43570.8|43550.8|10
1635749230000|2021-11-01 06:47:10|43569.1|43549.1|43574.8|43554.8|43574.8|43554.8|43569.1|43549.1|2
1635749240000|2021-11-01 06:47:20|43574.1|43554.1|43572.3|43552.3|43574.1|43554.1|43569.8|43549.8|3
1635749250000|2021-11-01 06:47:30|43574.8|43554.8|43576.6|43556.6|43576.6|43556.6|43572.3|43552.3|1
1635749260000|2021-11-01 06:47:40|43574.8|43554.8|43564.8|43544.8|43577.3|43557.3|43561.6|43541.6|6
1635749270000|2021-11-01 06:47:50|43563.1|43543.1|43557.3|43537.3|43563.1|43543.1|43557.3|43537.3|0
1635749280000|2021-11-01 06:48:00|43552.3|43532.3|43552.3|43532.3|43554.8|43534.8|43552.3|43532.3|3
1635749290000|2021-11-01 06:48:10|43550.6|43530.6|43549.8|43529.8|43550.6|43530.6|43547.3|43527.3|3
1635749300000|2021-11-01 06:48:20|43552.3|43532.3|43565.6|43545.6|43565.6|43545.6|43552.3|43532.3|7
1635749310000|2021-11-01 06:48:30|43567.3|43547.3|43567.3|43547.3|43567.3|43547.3|43567.3|43547.3|1
1635749320000|2021-11-01 06:48:40|43569.8|43549.8|43575.6|43555.6|43576.3|43556.3|43569.8|43549.8|4
1635749330000|2021-11-01 06:48:50|43574.8|43554.8|43582.3|43562.3|43582.3|43562.3|43574.8|43554.8|0
1635749340000|2021-11-01 06:49:00|43579.8|43559.8|43579.8|43559.8|43584.8|43564.8|43579.8|43559.8|4
1635749350000|2021-11-01 06:49:10|43584.8|43564.8|43579.8|43559.8|43584.8|43564.8|43579.8|43559.8|2
1635749370000|2021-11-01 06:49:30|43577.3|43557.3|43579.8|43559.8|43579.8|43559.8|43574.8|43554.8|0
1635749380000|2021-11-01 06:49:40|43574.8|43554.8|43584.8|43564.8|43584.8|43564.8|43574.8|43554.8|0
1635749400000|2021-11-01 06:50:00|43583.3|43563.3|43580.6|43560.6|43584.8|43564.8|43579.8|43559.8|2
1635749410000|2021-11-01 06:50:10|43579.8|43559.8|43579.8|43559.8|43579.8|43559.8|43579.8|43559.8|2
1635749420000|2021-11-01 06:50:20|43580.6|43560.6|43580.6|43560.6|43580.6|43560.6|43580.6|43560.6|1
1635749430000|2021-11-01 06:50:30|43582.3|43562.3|43579.8|43559.8|43584.8|43564.8|43579.8|43559.8|1
1635749440000|2021-11-01 06:50:40|43580.6|43560.6|43587.3|43567.3|43587.3|43567.3|43580.6|43560.6|3
1635749450000|2021-11-01 06:50:50|43589.8|43569.8|43587.3|43567.3|43589.8|43569.8|43587.3|43567.3|0
1635749460000|2021-11-01 06:51:00|43586.5|43566.5|43586.5|43566.5|43586.5|43566.5|43586.5|43566.5|4
1635749470000|2021-11-01 06:51:10|43584.8|43564.8|43584.8|43564.8|43584.8|43564.8|43579.8|43559.8|4
1635749480000|2021-11-01 06:51:20|43587.3|43567.3|43587.3|43567.3|43587.3|43567.3|43587.3|43567.3|2
1635749490000|2021-11-01 06:51:30|43589.8|43569.8|43582.3|43562.3|43589.8|43569.8|43582.3|43562.3|7
1635749500000|2021-11-01 06:51:40|43580.6|43560.6|43579.8|43559.8|43580.6|43560.6|43579.8|43559.8|1
1635749510000|2021-11-01 06:51:50|43582.3|43562.3|43579.8|43559.8|43582.3|43562.3|43579.8|43559.8|1
1635749520000|2021-11-01 06:52:00|43578|43558|43564.8|43544.8|43578|43558|43564.8|43544.8|7
1635749530000|2021-11-01 06:52:10|||||||||2
1635749540000|2021-11-01 06:52:20|43559.8|43539.8|43556.5|43536.5|43559.8|43539.8|43556.5|43536.5|2
1635749550000|2021-11-01 06:52:30|43557.3|43537.3|43557.3|43537.3|43557.3|43537.3|43557.3|43537.3|0
1635749560000|2021-11-01 06:52:40|43559.8|43539.8|43564.8|43544.8|43564.8|43544.8|43559.8|43539.8|0
1635749570000|2021-11-01 06:52:50|43569.8|43549.8|43569.8|43549.8|43569.8|43549.8|43569.8|43549.8|1
1635749580000|2021-11-01 06:53:00|43569|43549|43559.8|43539.8|43569|43549|43559.8|43539.8|3
1635749590000|2021-11-01 06:53:10|43557.3|43537.3|43557.3|43537.3|43559.8|43539.8|43557.3|43537.3|1
1635749600000|2021-11-01 06:53:20|43554.8|43534.8|43549.8|43529.8|43554.8|43534.8|43549.8|43529.8|7
1635749610000|2021-11-01 06:53:30|43552.3|43532.3|43563|43543|43563|43543|43552.3|43532.3|8
1635749620000|2021-11-01 06:53:40|43560.5|43540.5|43569.8|43549.8|43569.8|43549.8|43560.5|43540.5|2
1635749630000|2021-11-01 06:53:50|43567.3|43547.3|43569.8|43549.8|43571.5|43551.5|43567.3|43547.3|0
1635749640000|2021-11-01 06:54:00|43567.3|43547.3|43564.8|43544.8|43567.3|43547.3|43564.8|43544.8|4
1635749650000|2021-11-01 06:54:10|43565.5|43545.5|43569.8|43549.8|43569.8|43549.8|43565.5|43545.5|4
1635749660000|2021-11-01 06:54:20|43567.3|43547.3|43572.3|43552.3|43572.3|43552.3|43567.3|43547.3|1
1635749670000|2021-11-01 06:54:30|43567.3|43547.3|43574.8|43554.8|43574.8|43554.8|43567.3|43547.3|8
1635749680000|2021-11-01 06:54:40|43575.5|43555.5|43582.3|43562.3|43584.8|43564.8|43575.5|43555.5|7
1635749690000|2021-11-01 06:54:50|43584|43564|43584.8|43564.8|43587.3|43567.3|43584|43564|1
1635749700000|2021-11-01 06:55:00|43584|43564|43571.5|43551.5|43584|43564|43571.5|43551.5|4
1635749710000|2021-11-01 06:55:10|43569.8|43549.8|43577.3|43557.3|43577.3|43557.3|43569|43549|3
1635749720000|2021-11-01 06:55:20|43574.8|43554.8|43569.8|43549.8|43574.8|43554.8|43567.3|43547.3|9
1635749740000|2021-11-01 06:55:40|43567.3|43547.3|43569.8|43549.8|43569.8|43549.8|43567.3|43547.3|0
1635749760000|2021-11-01 06:56:00|43569|43549|43567.3|43547.3|43569|43549|43564.8|43544.8|2
1635749770000|2021-11-01 06:56:10|43564.8|43544.8|43564.8|43544.8|43564.8|43544.8|43564.8|43544.8|0
1635749780000|2021-11-01 06:56:20|43562.3|43542.3|43562.3|43542.3|43562.3|43542.3|43562.3|43542.3|1
1635749790000|2021-11-01 06:56:30|43561.5|43541.5|43559.8|43539.8|43561.5|43541.5|43554.8|43534.8|0
1635749800000|2021-11-01 06:56:40|43562.3|43542.3|43569.8|43549.8|43569.8|43549.8|43562.3|43542.3|5
1635749810000|2021-11-01 06:56:50|||||||||1
1635749820000|2021-11-01 06:57:00|43569|43549|43577.3|43557.3|43577.3|43557.3|43564.8|43544.8|15
1635749830000|2021-11-01 06:57:10|43582.3|43562.3|43582.3|43562.3|43582.3|43562.3|43582.3|43562.3|2
1635749840000|2021-11-01 06:57:20|43579.8|43559.8|43579.8|43559.8|43579.8|43559.8|43579.8|43559.8|0
1635749850000|2021-11-01 06:57:30|43579|43559|43577.3|43557.3|43579|43559|43574.8|43554.8|3
1635749860000|2021-11-01 06:57:40|43576.5|43556.5|43569.8|43549.8|43576.5|43556.5|43566.5|43546.5|1
1635749870000|2021-11-01 06:57:50|43569|43549|43569.8|43549.8|43569.8|43549.8|43569|43549|0
1635749880000|2021-11-01 06:58:00|43569|43549|43552.3|43532.3|43569|43549|43552.3|43532.3|7
1635749890000|2021-11-01 06:58:10|43549.8|43529.8|43549.8|43529.8|43549.8|43529.8|43549.8|43529.8|1
1635749900000|2021-11-01 06:58:20|43547.3|43527.3|43538.3|43518.3|43549.8|43529.8|43535.8|43515.8|18
1635749910000|2021-11-01 06:58:30|43537.5|43517.5|43535.8|43515.8|43538.3|43518.3|43535.8|43515.8|8
1635749920000|2021-11-01 06:58:40|43530.8|43510.8|43527.5|43507.5|43530.8|43510.8|43527.5|43507.5|11
1635749930000|2021-11-01 06:58:50|43526.8|43506.8|43513.3|43493.3|43526.8|43506.8|43513.3|43493.3|22
1635749940000|2021-11-01 06:59:00|43510.8|43490.8|43508.3|43488.3|43510.8|43490.8|43506.5|43486.5|15
1635749950000|2021-11-01 06:59:10|43510.8|43490.8|43510.8|43490.8|43512.5|43492.5|43507.5|43487.5|6
1635749960000|2021-11-01 06:59:20|43509|43489|43508.3|43488.3|43510.8|43490.8|43508.3|43488.3|0
1635749970000|2021-11-01 06:59:30|43511.5|43491.5|43505.8|43485.8|43513.3|43493.3|43505.8|43485.8|3
1635749980000|2021-11-01 06:59:40|43506.5|43486.5|43518.3|43498.3|43518.3|43498.3|43506.5|43486.5|6
1635749990000|2021-11-01 06:59:50|43523.3|43503.3|43518.3|43498.3|43528.3|43508.3|43518.3|43498.3|6
1635750000000|2021-11-01 07:00:00|43517.5|43497.5|43505.8|43485.8|43517.5|43497.5|43505.8|43485.8|14
1635750010000|2021-11-01 07:00:10|43505|43485|43505|43485|43505|43485|43505|43485|6
1635750020000|2021-11-01 07:00:20|43506.8|43486.8|43505|43485|43506.8|43486.8|43505|43485|16
1635750030000|2021-11-01 07:00:30|43504.3|43484.3|43503.5|43483.5|43504.3|43484.3|43503.5|43483.5|2
1635750040000|2021-11-01 07:00:40|||||||||2
1635750050000|2021-11-01 07:00:50|43500.3|43480.3|43495.3|43475.3|43500.3|43480.3|43495.3|43475.3|6
1635750060000|2021-11-01 07:01:00|43492|43472|43490.3|43470.3|43492|43472|43490.3|43470.3|7
1635750070000|2021-11-01 07:01:10|43488.5|43468.5|43494.3|43474.3|43494.3|43474.3|43488.5|43468.5|10
1635750080000|2021-11-01 07:01:20|43500|43480|43504.3|43484.3|43504.3|43484.3|43500|43480|4
1635750090000|2021-11-01 07:01:30|||||||||1
1635750110000|2021-11-01 07:01:50|43506.8|43486.8|43508.5|43488.5|43508.5|43488.5|43506.8|43486.8|3
1635750130000|2021-11-01 07:02:10|43516.5|43496.5|43521.8|43501.8|43521.8|43501.8|43516.5|43496.5|7
1635750140000|2021-11-01 07:02:20|43513.5|43493.5|43516.8|43496.8|43516.8|43496.8|43513.5|43493.5|14
1635750150000|2021-11-01 07:02:30|43514.3|43494.3|43514.3|43494.3|43514.3|43494.3|43514.3|43494.3|3
1635750160000|2021-11-01 07:02:40|||||||||1
1635750170000|2021-11-01 07:02:50|||||||||1
1635750180000|2021-11-01 07:03:00|43519.3|43499.3|43521.8|43501.8|43521.8|43501.8|43519.3|43499.3|2
1635750190000|2021-11-01 07:03:10|43524.3|43504.3|43524.3|43504.3|43524.3|43504.3|43524.3|43504.3|1
1635750200000|2021-11-01 07:03:20|43526.8|43506.8|43531.8|43511.8|43531.8|43511.8|43526.8|43506.8|7
1635750210000|2021-11-01 07:03:30|43529.3|43509.3|43519.3|43499.3|43529.3|43509.3|43519.3|43499.3|8
1635750220000|2021-11-01 07:03:40|43517.5|43497.5|43516.8|43496.8|43517.5|43497.5|43516.8|43496.8|2
1635750230000|2021-11-01 07:03:50|43511.8|43491.8|43511|43491|43511.8|43491.8|43511|43491|2
1635750240000|2021-11-01 07:04:00|43509.3|43489.3|43511.8|43491.8|43511.8|43491.8|43509.3|43489.3|1
1635750250000|2021-11-01 07:04:10|43514.3|43494.3|43519.3|43499.3|43520|43500|43514.3|43494.3|3
1635750260000|2021-11-01 07:04:20|43517.5|43497.5|43516.8|43496.8|43517.5|43497.5|43516.8|43496.8|1
1635750270000|2021-11-01 07:04:30|43516|43496|43513.5|43493.5|43516|43496|43513.5|43493.5|13
1635750280000|2021-11-01 07:04:40|||||||||2
1635750290000|2021-11-01 07:04:50|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|2
1635750300000|2021-11-01 07:05:00|43517.8|43497.8|43519.5|43499.5|43519.5|43499.5|43517.8|43497.8|0
1635750310000|2021-11-01 07:05:10|43520.3|43500.3|43522|43502|43522|43502|43520.3|43500.3|0
1635750320000|2021-11-01 07:05:20|43514.5|43494.5|43512|43492|43514.5|43494.5|43509.5|43489.5|5
1635750330000|2021-11-01 07:05:30|||||||||3
1635750340000|2021-11-01 07:05:40|43517|43497|43519.5|43499.5|43519.5|43499.5|43517|43497|4
1635750350000|2021-11-01 07:05:50|43520.3|43500.3|43517|43497|43522|43502|43517|43497|1
1635750370000|2021-11-01 07:06:10|43509.5|43489.5|43509.5|43489.5|43509.5|43489.5|43509.5|43489.5|7
1635750390000|2021-11-01 07:06:30|43510.3|43490.3|43510.3|43490.3|43510.3|43490.3|43510.3|43490.3|3
1635750410000|2021-11-01 07:06:50|43512|43492|43512|43492|43512|43492|43512|43492|1
1635750420000|2021-11-01 07:07:00|||||||||2
1635750430000|2021-11-01 07:07:10|43512.8|43492.8|43514.5|43494.5|43514.5|43494.5|43512.8|43492.8|1
1635750440000|2021-11-01 07:07:20|43512.8|43492.8|43512|43492|43512.8|43492.8|43512|43492|2
1635750470000|2021-11-01 07:07:50|43509.5|43489.5|43487|43467|43509.5|43489.5|43487|43467|16
1635750480000|2021-11-01 07:08:00|43482.8|43462.8|43477|43457|43482.8|43462.8|43477|43457|7
1635750490000|2021-11-01 07:08:10|43472|43452|43472|43452|43472.7|43452.7|43472|43452|7
1635750500000|2021-11-01 07:08:20|43461.8|43441.8|43461.8|43441.8|43461.8|43441.8|43461.8|43441.8|4
1635750510000|2021-11-01 07:08:30|43463.5|43443.5|43468.5|43448.5|43468.5|43448.5|43463.5|43443.5|3
1635750520000|2021-11-01 07:08:40|43471|43451|43469.3|43449.3|43471|43451|43469.3|43449.3|3
1635750530000|2021-11-01 07:08:50|43464.3|43444.3|43466|43446|43466|43446|43463.5|43443.5|3
1635750540000|2021-11-01 07:09:00|43465.2|43445.2|43456.8|43436.8|43465.2|43445.2|43456.8|43436.8|7
1635750550000|2021-11-01 07:09:10|43459.3|43439.3|43458.5|43438.5|43459.3|43439.3|43454.3|43434.3|4
1635750560000|2021-11-01 07:09:20|43456|43436|43454.3|43434.3|43458.5|43438.5|43454.3|43434.3|3
1635750570000|2021-11-01 07:09:30|43451.8|43431.8|43451|43431|43451.8|43431.8|43451|43431|6
1635750580000|2021-11-01 07:09:40|43449.3|43429.3|43441.8|43421.8|43449.3|43429.3|43441.8|43421.8|6
1635750590000|2021-11-01 07:09:50|43436.8|43416.8|43439.3|43419.3|43439.3|43419.3|43436.8|43416.8|15
1635750600000|2021-11-01 07:10:00|43447.5|43427.5|43446.8|43426.8|43447.5|43427.5|43446.8|43426.8|7
1635750620000|2021-11-01 07:10:20|43449.3|43429.3|43451.8|43431.8|43451.8|43431.8|43449.3|43429.3|1
1635750640000|2021-11-01 07:10:40|43451.7|43431.7|43454.2|43434.2|43454.2|43434.2|43451.7|43431.7|2
1635750650000|2021-11-01 07:10:50|||||||||2
1635750660000|2021-11-01 07:11:00|43456.7|43436.7|43457.5|43437.5|43457.5|43437.5|43456.7|43436.7|3
1635750670000|2021-11-01 07:11:10|||||||||1
1635750680000|2021-11-01 07:11:20|43461.7|43441.7|43471.7|43451.7|43471.7|43451.7|43461.7|43441.7|3
1635750690000|2021-11-01 07:11:30|||||||||3
1635750700000|2021-11-01 07:11:40|||||||||2
1635750710000|2021-11-01 07:11:50|43472.5|43452.5|43448.5|43428.5|43472.5|43452.5|43448.5|43428.5|7
1635750720000|2021-11-01 07:12:00|43451.7|43431.7|43450|43430|43451.7|43431.7|43450|43430|1
1635750730000|2021-11-01 07:12:10|43449.2|43429.2|43436.7|43416.7|43449.2|43429.2|43436.7|43416.7|9
1635750740000|2021-11-01 07:12:20|43437.5|43417.5|43446.7|43426.7|43446.7|43426.7|43437.5|43417.5|8
1635750750000|2021-11-01 07:12:30|43445|43425|43434.2|43414.2|43455|43435|43431.7|43411.7|14
1635750760000|2021-11-01 07:12:40|43436|43416|43436|43416|43436|43416|43436|43416|0
1635750770000|2021-11-01 07:12:50|43441.7|43421.7|43441.7|43421.7|43441.7|43421.7|43441.7|43421.7|10
1635750790000|2021-11-01 07:13:10|43436.7|43416.7|43431.7|43411.7|43436.7|43416.7|43431.7|43411.7|5
1635750800000|2021-11-01 07:13:20|||||||||1
1635750810000|2021-11-01 07:13:30|43436.7|43416.7|43436.7|43416.7|43436.7|43416.7|43436.7|43416.7|3
1635750820000|2021-11-01 07:13:40|43437.5|43417.5|43439.2|43419.2|43439.2|43419.2|43437.5|43417.5|2
1635750830000|2021-11-01 07:13:50|43440|43420|43444.2|43424.2|43444.2|43424.2|43440|43420|3
1635750840000|2021-11-01 07:14:00|43446|43426|43443.5|43423.5|43446|43426|43443.5|43423.5|4
1635750850000|2021-11-01 07:14:10|43439.2|43419.2|43439.2|43419.2|43439.2|43419.2|43439.2|43419.2|3
1635750860000|2021-11-01 07:14:20|||||||||2
1635750870000|2021-11-01 07:14:30|43441|43421|43439.2|43419.2|43441.7|43421.7|43439.2|43419.2|4
1635750880000|2021-11-01 07:14:40|43436.7|43416.7|43436.7|43416.7|43436.7|43416.7|43436.7|43416.7|3
1635750890000|2021-11-01 07:14:50|43429.2|43409.2|43429.2|43409.2|43429.2|43409.2|43429.2|43409.2|1
1635750900000|2021-11-01 07:15:00|43431.7|43411.7|43434.2|43414.2|43434.2|43414.2|43431.7|43411.7|3
1635750910000|2021-11-01 07:15:10|43428.5|43408.5|43424.2|43404.2|43429.2|43409.2|43424.2|43404.2|6
1635750920000|2021-11-01 07:15:20|||||||||2
1635750930000|2021-11-01 07:15:30|||||||||1
1635750960000|2021-11-01 07:16:00|43425|43405|43430|43410|43430|43410|43425|43405|4
1635750970000|2021-11-01 07:16:10|43431.7|43411.7|43422.5|43402.5|43431.7|43411.7|43422.5|43402.5|9
1635750980000|2021-11-01 07:16:20|43424.2|43404.2|43426.7|43406.7|43426.7|43406.7|43424.2|43404.2|6
1635750990000|2021-11-01 07:16:30|43429.2|43409.2|43426.7|43406.7|43429.2|43409.2|43426.7|43406.7|2
1635751010000|2021-11-01 07:16:50|||||||||1
1635751020000|2021-11-01 07:17:00|43431.7|43411.7|43427.5|43407.5|43431.7|43411.7|43427.5|43407.5|3
1635751030000|2021-11-01 07:17:10|43428.2|43408.2|43430|43410|43430|43410|43428.2|43408.2|0
1635751040000|2021-11-01 07:17:20|43427.5|43407.5|43430|43410|43431.7|43411.7|43427.5|43407.5|7
1635751050000|2021-11-01 07:17:30|43431.7|43411.7|43431.7|43411.7|43431.7|43411.7|43431.7|43411.7|0
1635751060000|2021-11-01 07:17:40|43429.2|43409.2|43431.7|43411.7|43431.7|43411.7|43428.5|43408.5|2
1635751070000|2021-11-01 07:17:50|43432.5|43412.5|43432.5|43412.5|43432.5|43412.5|43432.5|43412.5|2
1635751090000|2021-11-01 07:18:10|43444|43424|43435.2|43415.2|43444.2|43424.2|43435.2|43415.2|10
1635751100000|2021-11-01 07:18:20|||||||||1
1635751120000|2021-11-01 07:18:40|||||||||4
1635751130000|2021-11-01 07:18:50|43433.5|43413.5|43416.7|43396.7|43433.5|43413.5|43416.7|43396.7|8
1635751140000|2021-11-01 07:19:00|43411|43391|43409.2|43389.2|43411|43391|43408.5|43388.5|6
1635751150000|2021-11-01 07:19:10|43406.7|43386.7|43394.2|43374.2|43411.7|43391.7|43394.2|43374.2|28
1635751160000|2021-11-01 07:19:20|43395|43375|43385|43365|43396.7|43376.7|43385|43365|13
1635751170000|2021-11-01 07:19:30|43386.7|43366.7|43376.7|43356.7|43386.7|43366.7|43374.2|43354.2|10
1635751180000|2021-11-01 07:19:40|43374.2|43354.2|43376.7|43356.7|43376.7|43356.7|43374.2|43354.2|1
1635751190000|2021-11-01 07:19:50|43379.2|43359.2|43389.2|43369.2|43389.2|43369.2|43379.2|43359.2|10
1635751200000|2021-11-01 07:20:00|43390|43370|43388.5|43368.5|43391.7|43371.7|43388.5|43368.5|5
1635751210000|2021-11-01 07:20:10|43390|43370|43386.7|43366.7|43391.7|43371.7|43386.7|43366.7|2
1635751220000|2021-11-01 07:20:20|43391.7|43371.7|43391.7|43371.7|43391.7|43371.7|43391.7|43371.7|4
1635751230000|2021-11-01 07:20:30|43394.2|43374.2|43396.7|43376.7|43396.7|43376.7|43393.5|43373.5|12
1635751240000|2021-11-01 07:20:40|43400|43380|43397.7|43377.7|43405.2|43385.2|43397|43377|12
1635751260000|2021-11-01 07:21:00|43399.5|43379.5|43400.2|43380.2|43400.2|43380.2|43399.5|43379.5|4
1635751270000|2021-11-01 07:21:10|43404.5|43384.5|43404.5|43384.5|43404.5|43384.5|43404.5|43384.5|0
1635751280000|2021-11-01 07:21:20|43402|43382|43400.2|43380.2|43402|43382|43400.2|43380.2|4
1635751290000|2021-11-01 07:21:30|43401|43381|43401|43381|43401|43381|43401|43381|2
1635751300000|2021-11-01 07:21:40|43402.7|43382.7|43397.7|43377.7|43402.7|43382.7|43397.7|43377.7|2
1635751320000|2021-11-01 07:22:00|43400.2|43380.2|43400.2|43380.2|43400.2|43380.2|43400.2|43380.2|5
1635751330000|2021-11-01 07:22:10|||||||||3
1635751340000|2021-11-01 07:22:20|43403.5|43383.5|43395.2|43375.2|43411|43391|43392.7|43372.7|10
1635751350000|2021-11-01 07:22:30|43397|43377|43402.7|43382.7|43402.7|43382.7|43397|43377|3
1635751360000|2021-11-01 07:22:40|43405.2|43385.2|43405.2|43385.2|43405.2|43385.2|43405.2|43385.2|3
1635751380000|2021-11-01 07:23:00|||||||||2
1635751390000|2021-11-01 07:23:10|43406|43386|43406|43386|43406|43386|43406|43386|1
1635751410000|2021-11-01 07:23:30|43407.7|43387.7|43407.7|43387.7|43407.7|43387.7|43407.7|43387.7|7
1635751420000|2021-11-01 07:23:40|43410.2|43390.2|43412.7|43392.7|43412.7|43392.7|43410.2|43390.2|1
1635751430000|2021-11-01 07:23:50|43413.7|43393.7|43413.7|43393.7|43413.7|43393.7|43412|43392|2
1635751440000|2021-11-01 07:24:00|||||||||3
1635751460000|2021-11-01 07:24:20|43413|43393|43396.2|43376.2|43413|43393|43396.2|43376.2|6
1635751470000|2021-11-01 07:24:30|43398.7|43378.7|43398.7|43378.7|43398.7|43378.7|43398.7|43378.7|3
1635751490000|2021-11-01 07:24:50|43407|43387|43408.7|43388.7|43408.7|43388.7|43407|43387|1
1635751500000|2021-11-01 07:25:00|43413.7|43393.7|43408.7|43388.7|43413.7|43393.7|43408.7|43388.7|3
1635751510000|2021-11-01 07:25:10|43403.7|43383.7|43408.7|43388.7|43408.7|43388.7|43403.7|43383.7|3
1635751520000|2021-11-01 07:25:20|43410.5|43390.5|43411.2|43391.2|43416.2|43396.2|43410.5|43390.5|8
1635751530000|2021-11-01 07:25:30|43412|43392|43413.7|43393.7|43413.7|43393.7|43412|43392|1
1635751550000|2021-11-01 07:25:50|||||||||1
1635751560000|2021-11-01 07:26:00|||||||||5
1635751570000|2021-11-01 07:26:10|43412|43392|43412|43392|43412|43392|43412|43392|3
1635751580000|2021-11-01 07:26:20|43409.5|43389.5|43409.5|43389.5|43409.5|43389.5|43409.5|43389.5|1
1635751590000|2021-11-01 07:26:30|43408.7|43388.7|43408.7|43388.7|43408.7|43388.7|43408.7|43388.7|0
1635751600000|2021-11-01 07:26:40|43411.2|43391.2|43411.2|43391.2|43411.2|43391.2|43411.2|43391.2|0
1635751610000|2021-11-01 07:26:50|43408.7|43388.7|43408.7|43388.7|43408.7|43388.7|43408.7|43388.7|5
1635751640000|2021-11-01 07:27:20|43408|43388|43406.2|43386.2|43408|43388|43406.2|43386.2|1
1635751650000|2021-11-01 07:27:30|43403.7|43383.7|43398.7|43378.7|43403.7|43383.7|43398.7|43378.7|6
1635751660000|2021-11-01 07:27:40|43396.2|43376.2|43398.7|43378.7|43398.7|43378.7|43396.2|43376.2|4
1635751670000|2021-11-01 07:27:50|43396.2|43376.2|43398.7|43378.7|43398.7|43378.7|43396.2|43376.2|0
1635751680000|2021-11-01 07:28:00|43400.5|43380.5|43401.2|43381.2|43401.2|43381.2|43400.5|43380.5|1
1635751690000|2021-11-01 07:28:10|43398.7|43378.7|43401.2|43381.2|43401.2|43381.2|43398.7|43378.7|0
1635751700000|2021-11-01 07:28:20|43403.7|43383.7|43396.2|43376.2|43405.5|43385.5|43396.2|43376.2|10
1635751710000|2021-11-01 07:28:30|||||||||2
1635751720000|2021-11-01 07:28:40|43392|43372|43393|43373|43393|43373|43392|43372|10
1635751730000|2021-11-01 07:28:50|43390.5|43370.5|43341.2|43321.2|43390.5|43370.5|43338|43318|28
1635751740000|2021-11-01 07:29:00|43336.2|43316.2|43340.5|43320.5|43343.7|43323.7|43336.2|43316.2|15
1635751750000|2021-11-01 07:29:10|43338.7|43318.7|43343.7|43323.7|43343.7|43323.7|43338.7|43318.7|1
1635751760000|2021-11-01 07:29:20|43347|43327|43351.2|43331.2|43351.2|43331.2|43347|43327|7
1635751770000|2021-11-01 07:29:30|43353.7|43333.7|43353.7|43333.7|43353.7|43333.7|43353.7|43333.7|1
1635751780000|2021-11-01 07:29:40|43356.2|43336.2|43358.7|43338.7|43358.7|43338.7|43356.2|43336.2|3
1635751790000|2021-11-01 07:29:50|43361.2|43341.2|43358.7|43338.7|43361.2|43341.2|43358.7|43338.7|1
1635751800000|2021-11-01 07:30:00|43363.7|43343.7|43361.2|43341.2|43366.2|43346.2|43358.7|43338.7|11
1635751810000|2021-11-01 07:30:10|43358.7|43338.7|43363.7|43343.7|43372.7|43352.7|43358.7|43338.7|15
1635751820000|2021-11-01 07:30:20|43366.2|43346.2|43366.2|43346.2|43366.2|43346.2|43366.2|43346.2|3
1635751830000|2021-11-01 07:30:30|43365.5|43345.5|43363.7|43343.7|43365.5|43345.5|43363.7|43343.7|0
1635751840000|2021-11-01 07:30:40|43356.2|43336.2|43356.2|43336.2|43356.2|43336.2|43354.5|43334.5|2
1635751850000|2021-11-01 07:30:50|43358.7|43338.7|43363.7|43343.7|43363.7|43343.7|43358.7|43338.7|2
1635751860000|2021-11-01 07:31:00|||||||||1
1635751870000|2021-11-01 07:31:10|||||||||2
1635751880000|2021-11-01 07:31:20|43361.2|43341.2|43367|43347|43367|43347|43361.2|43341.2|3
1635751900000|2021-11-01 07:31:40|43366.2|43346.2|43366.2|43346.2|43366.2|43346.2|43366.2|43346.2|2
1635751910000|2021-11-01 07:31:50|43361.2|43341.2|43353.7|43333.7|43361.2|43341.2|43353.7|43333.7|7
1635751930000|2021-11-01 07:32:10|43352.9|43332.9|43346.2|43326.2|43352.9|43332.9|43346.2|43326.2|2
1635751940000|2021-11-01 07:32:20|43344.5|43324.5|43341.2|43321.2|43344.5|43324.5|43341.2|43321.2|2
1635751950000|2021-11-01 07:32:30|43340.4|43320.4|43336.2|43316.2|43340.4|43320.4|43336.2|43316.2|0
1635751960000|2021-11-01 07:32:40|43335.4|43315.4|43335.4|43315.4|43335.4|43315.4|43335.4|43315.4|2
1635751970000|2021-11-01 07:32:50|43336.2|43316.2|43340.4|43320.4|43340.4|43320.4|43336.2|43316.2|3
1635751980000|2021-11-01 07:33:00|43337.9|43317.9|43333.7|43313.7|43337.9|43317.9|43333.7|43313.7|4
1635752000000|2021-11-01 07:33:20|43331.2|43311.2|43331.2|43311.2|43331.2|43311.2|43331.2|43311.2|3
1635752010000|2021-11-01 07:33:30|43333.7|43313.7|43333.7|43313.7|43333.7|43313.7|43333.7|43313.7|1
1635752020000|2021-11-01 07:33:40|||||||||1
1635752030000|2021-11-01 07:33:50|||||||||1
1635752040000|2021-11-01 07:34:00|43338.7|43318.7|43343.7|43323.7|43343.7|43323.7|43338.7|43318.7|7
1635752050000|2021-11-01 07:34:10|43337.9|43317.9|43335.4|43315.4|43337.9|43317.9|43335.4|43315.4|3
1635752060000|2021-11-01 07:34:20|43333.7|43313.7|43331.2|43311.2|43333.7|43313.7|43331.2|43311.2|8
1635752070000|2021-11-01 07:34:30|43323.7|43303.7|43322.9|43302.9|43323.7|43303.7|43321.2|43301.2|2
1635752080000|2021-11-01 07:34:40|43325.4|43305.4|43316.2|43296.2|43325.4|43305.4|43316.2|43296.2|7
1635752090000|2021-11-01 07:34:50|43311.9|43291.9|43318.7|43298.7|43318.7|43298.7|43311.9|43291.9|8
1635752100000|2021-11-01 07:35:00|43316.2|43296.2|43315.4|43295.4|43318.7|43298.7|43315.4|43295.4|2
1635752110000|2021-11-01 07:35:10|43313.7|43293.7|43313.7|43293.7|43313.7|43293.7|43313.7|43293.7|2
1635752120000|2021-11-01 07:35:20|43315.4|43295.4|43315.4|43295.4|43315.4|43295.4|43315.4|43295.4|1
1635752130000|2021-11-01 07:35:30|43313.7|43293.7|43313.7|43293.7|43313.7|43293.7|43313.7|43293.7|1
1635752150000|2021-11-01 07:35:50|43316.2|43296.2|43313.7|43293.7|43316.2|43296.2|43313.7|43293.7|3
1635752160000|2021-11-01 07:36:00|43316.2|43296.2|43313.7|43293.7|43316.2|43296.2|43313.7|43293.7|3
1635752170000|2021-11-01 07:36:10|||||||||9
1635752180000|2021-11-01 07:36:20|43312.9|43292.9|43318.7|43298.7|43318.7|43298.7|43312.9|43292.9|14
1635752190000|2021-11-01 07:36:30|43316.2|43296.2|43318.7|43298.7|43318.7|43298.7|43316.2|43296.2|2
1635752200000|2021-11-01 07:36:40|||||||||2
1635752210000|2021-11-01 07:36:50|43316.2|43296.2|43316.2|43296.2|43316.2|43296.2|43316.2|43296.2|2
1635752220000|2021-11-01 07:37:00|43318.7|43298.7|43321.2|43301.2|43321.2|43301.2|43318.7|43298.7|5
1635752230000|2021-11-01 07:37:10|||||||||1
1635752240000|2021-11-01 07:37:20|43315.4|43295.4|43313.7|43293.7|43315.4|43295.4|43313.7|43293.7|5
1635752250000|2021-11-01 07:37:30|||||||||2
1635752260000|2021-11-01 07:37:40|43316.2|43296.2|43316.2|43296.2|43316.2|43296.2|43316.2|43296.2|7
1635752280000|2021-11-01 07:38:00|43311.2|43291.2|43311.2|43291.2|43311.2|43291.2|43311.2|43291.2|2
1635752290000|2021-11-01 07:38:10|43313.7|43293.7|43316.2|43296.2|43316.2|43296.2|43313.7|43293.7|5
1635752300000|2021-11-01 07:38:20|43313.7|43293.7|43313.7|43293.7|43313.7|43293.7|43313.7|43293.7|4
1635752310000|2021-11-01 07:38:30|43311.2|43291.2|43313.7|43293.7|43313.7|43293.7|43311.2|43291.2|15
1635752320000|2021-11-01 07:38:40|43315.4|43295.4|43318.7|43298.7|43318.7|43298.7|43315.4|43295.4|4
1635752340000|2021-11-01 07:39:00|||||||||1
1635752370000|2021-11-01 07:39:30|43315.4|43295.4|43315.4|43295.4|43315.4|43295.4|43315.4|43295.4|9
1635752380000|2021-11-01 07:39:40|43317.9|43297.9|43321.4|43301.4|43322.2|43302.2|43317.9|43297.9|14
1635752390000|2021-11-01 07:39:50|43318.9|43298.9|43318.9|43298.9|43318.9|43298.9|43318.9|43298.9|26
1635752400000|2021-11-01 07:40:00|43319.7|43299.7|43322.2|43302.2|43322.2|43302.2|43319.7|43299.7|4
1635752410000|2021-11-01 07:40:10|43324.7|43304.7|43324.7|43304.7|43324.7|43304.7|43324.7|43304.7|4
1635752420000|2021-11-01 07:40:20|||||||||2
1635752430000|2021-11-01 07:40:30|43326.4|43306.4|43327.2|43307.2|43327.2|43307.2|43326.4|43306.4|2
1635752440000|2021-11-01 07:40:40|43324.7|43304.7|43323.9|43303.9|43324.7|43304.7|43321.4|43301.4|11
1635752460000|2021-11-01 07:41:00|43321.4|43301.4|43321.4|43301.4|43321.4|43301.4|43321.4|43301.4|3
1635752470000|2021-11-01 07:41:10|43322.2|43302.2|43323.9|43303.9|43323.9|43303.9|43322.2|43302.2|6
1635752480000|2021-11-01 07:41:20|||||||||1
1635752490000|2021-11-01 07:41:30|||||||||1
1635752500000|2021-11-01 07:41:40|43326.4|43306.4|43328.9|43308.9|43332.2|43312.2|43326.4|43306.4|6
1635752510000|2021-11-01 07:41:50|43329.7|43309.7|43332.2|43312.2|43332.2|43312.2|43329.7|43309.7|5
1635752520000|2021-11-01 07:42:00|43331.4|43311.4|43317.2|43297.2|43331.4|43311.4|43317.2|43297.2|5
1635752530000|2021-11-01 07:42:10|||||||||2
1635752540000|2021-11-01 07:42:20|43318.9|43298.9|43319.7|43299.7|43322.2|43302.2|43318.9|43298.9|5
1635752550000|2021-11-01 07:42:30|43317.2|43297.2|43317.2|43297.2|43317.2|43297.2|43317.2|43297.2|3
1635752560000|2021-11-01 07:42:40|43315.4|43295.4|43318.7|43298.7|43318.7|43298.7|43315.4|43295.4|10
1635752570000|2021-11-01 07:42:50|43321.2|43301.2|43318.7|43298.7|43321.2|43301.2|43318.7|43298.7|0
1635752580000|2021-11-01 07:43:00|43321.2|43301.2|43323.7|43303.7|43323.7|43303.7|43321.2|43301.2|1
1635752600000|2021-11-01 07:43:20|43326.2|43306.2|43331.2|43311.2|43332.9|43312.9|43326.2|43306.2|30
1635752610000|2021-11-01 07:43:30|||||||||7
1635752620000|2021-11-01 07:43:40|43336.2|43316.2|43331.2|43311.2|43336.2|43316.2|43331.2|43311.2|5
1635752630000|2021-11-01 07:43:50|43334.4|43314.4|43333.7|43313.7|43336.2|43316.2|43332.9|43312.9|4
1635752640000|2021-11-01 07:44:00|43335.4|43315.4|43335.4|43315.4|43335.4|43315.4|43333.7|43313.7|5
1635752650000|2021-11-01 07:44:10|43333.7|43313.7|43332.9|43312.9|43337.9|43317.9|43332.9|43312.9|2
1635752660000|2021-11-01 07:44:20|43333.7|43313.7|43333.7|43313.7|43333.7|43313.7|43333.7|43313.7|0
1635752670000|2021-11-01 07:44:30|43332.9|43312.9|43331.2|43311.2|43332.9|43312.9|43331.2|43311.2|0
1635752680000|2021-11-01 07:44:40|43326.2|43306.2|43321.2|43301.2|43326.2|43306.2|43321.2|43301.2|8
1635752690000|2021-11-01 07:44:50|43326.2|43306.2|43326.2|43306.2|43326.2|43306.2|43326.2|43306.2|2
1635752710000|2021-11-01 07:45:10|43328.7|43308.7|43328.7|43308.7|43332.7|43312.7|43328.7|43308.7|3
1635752720000|2021-11-01 07:45:20|43326.2|43306.2|43323.7|43303.7|43326.2|43306.2|43323.7|43303.7|3
1635752730000|2021-11-01 07:45:30|43324.4|43304.4|43328.7|43308.7|43333.7|43313.7|43324.4|43304.4|4
1635752760000|2021-11-01 07:46:00|||||||||1
1635752780000|2021-11-01 07:46:20|43327.9|43307.9|43320.4|43300.4|43327.9|43307.9|43320.4|43300.4|3
1635752790000|2021-11-01 07:46:30|43318.7|43298.7|43318.7|43298.7|43318.7|43298.7|43318.7|43298.7|3
1635752800000|2021-11-01 07:46:40|||||||||4
1635752810000|2021-11-01 07:46:50|||||||||6
1635752820000|2021-11-01 07:47:00|43316.2|43296.2|43316.2|43296.2|43321.2|43301.2|43316.2|43296.2|2
1635752830000|2021-11-01 07:47:10|||||||||17
1635752840000|2021-11-01 07:47:20|43312.9|43292.9|43313.7|43293.7|43316.2|43296.2|43312.9|43292.9|7
1635752850000|2021-11-01 07:47:30|43316.2|43296.2|43321.2|43301.2|43321.2|43301.2|43316.2|43296.2|3
1635752860000|2021-11-01 07:47:40|43321.9|43301.9|43333.7|43313.7|43333.7|43313.7|43321.9|43301.9|6
1635752870000|2021-11-01 07:47:50|43336.9|43316.9|43338.7|43318.7|43338.7|43318.7|43336.9|43316.9|6
1635752880000|2021-11-01 07:48:00|43339.4|43319.4|43341.2|43321.2|43341.2|43321.2|43339.4|43319.4|0
1635752890000|2021-11-01 07:48:10|43341.9|43321.9|43348.7|43328.7|43348.7|43328.7|43341.9|43321.9|19
1635752900000|2021-11-01 07:48:20|43351.9|43331.9|43349.4|43329.4|43352.9|43332.9|43346.2|43326.2|22
1635752910000|2021-11-01 07:48:30|43351.9|43331.9|43351.9|43331.9|43351.9|43331.9|43351.9|43331.9|2
1635752920000|2021-11-01 07:48:40|||||||||5
1635752950000|2021-11-01 07:49:10|43349.4|43329.4|43343.7|43323.7|43349.4|43329.4|43343.7|43323.7|3
1635752960000|2021-11-01 07:49:20|43341.2|43321.2|43338.7|43318.7|43341.2|43321.2|43338.7|43318.7|3
1635752970000|2021-11-01 07:49:30|||||||||2
1635752980000|2021-11-01 07:49:40|43336.9|43316.9|43319.2|43299.2|43336.9|43316.9|43319.2|43299.2|9
1635752990000|2021-11-01 07:49:50|43316.7|43296.7|43316.7|43296.7|43316.7|43296.7|43316.7|43296.7|1
1635753000000|2021-11-01 07:50:00|43314.2|43294.2|43311.7|43291.7|43316.7|43296.7|43311.7|43291.7|5
1635753020000|2021-11-01 07:50:20|43314.2|43294.2|43314.2|43294.2|43314.2|43294.2|43314.2|43294.2|0
1635753030000|2021-11-01 07:50:30|43311.7|43291.7|43311.7|43291.7|43311.7|43291.7|43311.7|43291.7|1
1635753040000|2021-11-01 07:50:40|43312.4|43292.4|43314.2|43294.2|43314.2|43294.2|43312.4|43292.4|0
1635753050000|2021-11-01 07:50:50|43311.7|43291.7|43311.7|43291.7|43314.2|43294.2|43311.7|43291.7|1
1635753070000|2021-11-01 07:51:10|43306.7|43286.7|43306.7|43286.7|43306.7|43286.7|43306.7|43286.7|4
1635753080000|2021-11-01 07:51:20|43309.2|43289.2|43306.7|43286.7|43309.2|43289.2|43306.7|43286.7|2
1635753090000|2021-11-01 07:51:30|43304.2|43284.2|43307.4|43287.4|43307.4|43287.4|43304.2|43284.2|1
1635753100000|2021-11-01 07:51:40|43309.2|43289.2|43309.9|43289.9|43309.9|43289.9|43307.4|43287.4|5
1635753110000|2021-11-01 07:51:50|43306.7|43286.7|43304.9|43284.9|43306.7|43286.7|43304.9|43284.9|1
1635753120000|2021-11-01 07:52:00|43307.4|43287.4|43304.2|43284.2|43307.4|43287.4|43304.2|43284.2|5
1635753130000|2021-11-01 07:52:10|43306.7|43286.7|43304.2|43284.2|43309.2|43289.2|43304.2|43284.2|1
1635753140000|2021-11-01 07:52:20|43305.9|43285.9|43314.2|43294.2|43314.2|43294.2|43305.9|43285.9|22
1635753150000|2021-11-01 07:52:30|||||||||1
1635753160000|2021-11-01 07:52:40|43316.7|43296.7|43316.7|43296.7|43316.7|43296.7|43316.7|43296.7|0
1635753170000|2021-11-01 07:52:50|||||||||2
1635753180000|2021-11-01 07:53:00|43319.2|43299.2|43319.2|43299.2|43319.2|43299.2|43319.2|43299.2|1
1635753190000|2021-11-01 07:53:10|43321.7|43301.7|43321.7|43301.7|43321.7|43301.7|43321.7|43301.7|2
1635753200000|2021-11-01 07:53:20|43316.7|43296.7|43316.7|43296.7|43316.7|43296.7|43316.7|43296.7|0
1635753210000|2021-11-01 07:53:30|43315.9|43295.9|43309.2|43289.2|43316.7|43296.7|43309.2|43289.2|1
1635753220000|2021-11-01 07:53:40|43308.4|43288.4|43278.7|43258.7|43308.4|43288.4|43278.7|43258.7|19
1635753230000|2021-11-01 07:53:50|43276.2|43256.2|43277.9|43257.9|43277.9|43257.9|43275.4|43255.4|5
1635753240000|2021-11-01 07:54:00|43278.7|43258.7|43278.7|43258.7|43281.9|43261.9|43278.7|43258.7|7
1635753250000|2021-11-01 07:54:10|43279.4|43259.4|43281.2|43261.2|43281.2|43261.2|43278.7|43258.7|2
1635753260000|2021-11-01 07:54:20|43288.7|43268.7|43288.7|43268.7|43288.7|43268.7|43288.7|43268.7|3
1635753270000|2021-11-01 07:54:30|43290.2|43270.2|43290.2|43270.2|43290.2|43270.2|43290.2|43270.2|5
1635753280000|2021-11-01 07:54:40|||||||||3
1635753290000|2021-11-01 07:54:50|43289.4|43269.4|43280.2|43260.2|43289.4|43269.4|43280.2|43260.2|6
1635753300000|2021-11-01 07:55:00|43280.9|43260.9|43275.2|43255.2|43284.4|43264.4|43273.4|43253.4|12
1635753310000|2021-11-01 07:55:10|43277.7|43257.7|43280.2|43260.2|43280.2|43260.2|43277.7|43257.7|6
1635753320000|2021-11-01 07:55:20|43279.4|43259.4|43275.2|43255.2|43279.4|43259.4|43275.2|43255.2|0
1635753330000|2021-11-01 07:55:30|43279.4|43259.4|43285.2|43265.2|43285.2|43265.2|43279.4|43259.4|5
1635753340000|2021-11-01 07:55:40|||||||||1
1635753350000|2021-11-01 07:55:50|43288.4|43268.4|43295.2|43275.2|43295.2|43275.2|43287.7|43267.7|3
1635753360000|2021-11-01 07:56:00|43295.9|43275.9|43300.9|43280.9|43300.9|43280.9|43295.9|43275.9|6
1635753370000|2021-11-01 07:56:10|43301.7|43281.7|43320.9|43300.9|43320.9|43300.9|43301.7|43281.7|13
1635753380000|2021-11-01 07:56:20|43321.7|43301.7|43311.7|43291.7|43321.7|43301.7|43309.9|43289.9|3
1635753390000|2021-11-01 07:56:30|43308.2|43288.2|43303.2|43283.2|43308.2|43288.2|43303.2|43283.2|5
1635753400000|2021-11-01 07:56:40|||||||||3
1635753410000|2021-11-01 07:56:50|43298.9|43278.9|43294.7|43274.7|43298.9|43278.9|43294.7|43274.7|6
1635753420000|2021-11-01 07:57:00|43292.9|43272.9|43292.9|43272.9|43292.9|43272.9|43290.4|43270.4|10
1635753430000|2021-11-01 07:57:10|43291.2|43271.2|43278.7|43258.7|43291.2|43271.2|43278.7|43258.7|5
1635753440000|2021-11-01 07:57:20|43277.9|43257.9|43277.9|43257.9|43282.9|43262.9|43277.9|43257.9|10
1635753450000|2021-11-01 07:57:30|||||||||8
1635753460000|2021-11-01 07:57:40|43277.2|43257.2|43287.9|43267.9|43287.9|43267.9|43274.7|43254.7|8
1635753470000|2021-11-01 07:57:50|43288.7|43268.7|43291.2|43271.2|43291.2|43271.2|43286.2|43266.2|0
1635753480000|2021-11-01 07:58:00|43286.2|43266.2|43291.2|43271.2|43291.2|43271.2|43286.2|43266.2|3
1635753490000|2021-11-01 07:58:10|43291.9|43271.9|43281.2|43261.2|43296.2|43276.2|43281.2|43261.2|5
1635753500000|2021-11-01 07:58:20|43282.9|43262.9|43281.2|43261.2|43286.2|43266.2|43281.2|43261.2|7
1635753510000|2021-11-01 07:58:30|43278.7|43258.7|43277.9|43257.9|43278.7|43258.7|43277.9|43257.9|3
1635753520000|2021-11-01 07:58:40|43272.9|43252.9|43281.2|43261.2|43281.2|43261.2|43272.9|43252.9|5
1635753530000|2021-11-01 07:58:50|||||||||2
1635753540000|2021-11-01 07:59:00|43286.2|43266.2|43282.9|43262.9|43286.2|43266.2|43282.9|43262.9|10
1635753550000|2021-11-01 07:59:10|43281.2|43261.2|43273.7|43253.7|43281.2|43261.2|43272.9|43252.9|8
1635753560000|2021-11-01 07:59:20|43270.4|43250.4|43262.9|43242.9|43270.4|43250.4|43262.9|43242.9|7
1635753570000|2021-11-01 07:59:30|43259.7|43239.7|43257.9|43237.9|43259.7|43239.7|43255.4|43235.4|12
1635753580000|2021-11-01 07:59:40|43260.4|43240.4|43257.2|43237.2|43260.4|43240.4|43257.2|43237.2|3
1635753590000|2021-11-01 07:59:50|43238.2|43218.2|43248.2|43228.2|43253.2|43233.2|43238.2|43218.2|26
1635753600000|2021-11-01 08:00:00|43245.7|43225.7|43275.7|43255.7|43275.7|43255.7|43237.4|43217.4|31
1635753610000|2021-11-01 08:00:10|43278.2|43258.2|43258.2|43238.2|43278.2|43258.2|43248.2|43228.2|16
1635753620000|2021-11-01 08:00:20|43255.7|43235.7|43253.9|43233.9|43258.2|43238.2|43250.7|43230.7|14
1635753630000|2021-11-01 08:00:30|43255.7|43235.7|43271.4|43251.4|43271.4|43251.4|43255.7|43235.7|7
1635753640000|2021-11-01 08:00:40|43270.7|43250.7|43285.7|43265.7|43285.7|43265.7|43270.7|43250.7|9
1635753650000|2021-11-01 08:00:50|43293.2|43273.2|43336.2|43316.2|43340.2|43320.2|43293.2|43273.2|30
1635753660000|2021-11-01 08:01:00|43339.4|43319.4|43329.7|43309.7|43344.7|43324.7|43329.7|43309.7|20
1635753670000|2021-11-01 08:01:10|43332.2|43312.2|43335.4|43315.4|43335.4|43315.4|43329.7|43309.7|15
1635753680000|2021-11-01 08:01:20|43337.2|43317.2|43329.7|43309.7|43337.2|43317.2|43329.7|43309.7|15
1635753690000|2021-11-01 08:01:30|43330.4|43310.4|43359.7|43339.7|43359.7|43339.7|43330.4|43310.4|7
1635753700000|2021-11-01 08:01:40|43360.4|43340.4|43356.4|43336.4|43360.4|43340.4|43356.4|43336.4|8
1635753710000|2021-11-01 08:01:50|43357.2|43337.2|43349.7|43329.7|43359.7|43339.7|43346.4|43326.4|10
1635753720000|2021-11-01 08:02:00|43354.7|43334.7|43359.7|43339.7|43359.7|43339.7|43354.7|43334.7|10
1635753730000|2021-11-01 08:02:10|43354.7|43334.7|43359.7|43339.7|43359.7|43339.7|43351.4|43331.4|6
1635753740000|2021-11-01 08:02:20|43358.9|43338.9|43357.2|43337.2|43358.9|43338.9|43357.2|43337.2|3
1635753750000|2021-11-01 08:02:30|43354.7|43334.7|43344.7|43324.7|43354.7|43334.7|43344.7|43324.7|9
1635753760000|2021-11-01 08:02:40|43346.4|43326.4|43357.2|43337.2|43357.2|43337.2|43346.4|43326.4|3
1635753770000|2021-11-01 08:02:50|43358.9|43338.9|43352.2|43332.2|43361.4|43341.4|43352.2|43332.2|4
1635753780000|2021-11-01 08:03:00|43354.7|43334.7|43354.7|43334.7|43354.7|43334.7|43354.7|43334.7|5
1635753790000|2021-11-01 08:03:10|43357.2|43337.2|43357.2|43337.2|43357.2|43337.2|43357.2|43337.2|2
1635753800000|2021-11-01 08:03:20|43356.4|43336.4|43354.7|43334.7|43356.4|43336.4|43354.7|43334.7|0
1635753810000|2021-11-01 08:03:30|43359.7|43339.7|43364.7|43344.7|43364.7|43344.7|43359.7|43339.7|6
1635753820000|2021-11-01 08:03:40|43362.2|43342.2|43357.9|43337.9|43362.2|43342.2|43357.2|43337.2|2
1635753830000|2021-11-01 08:03:50|43357.2|43337.2|43354.7|43334.7|43357.2|43337.2|43354.7|43334.7|1
1635753840000|2021-11-01 08:04:00|43356.2|43336.2|43362.2|43342.2|43362.2|43342.2|43356.2|43336.2|3
1635753850000|2021-11-01 08:04:10|43364.7|43344.7|43364.7|43344.7|43364.7|43344.7|43364.7|43344.7|4
1635753860000|2021-11-01 08:04:20|43365.4|43345.4|43369.7|43349.7|43369.7|43349.7|43365.4|43345.4|1
1635753870000|2021-11-01 08:04:30|43367.9|43347.9|43364.7|43344.7|43367.9|43347.9|43364.7|43344.7|2
1635753880000|2021-11-01 08:04:40|43362.2|43342.2|43359.7|43339.7|43362.2|43342.2|43359.7|43339.7|3
1635753890000|2021-11-01 08:04:50|43362.2|43342.2|43362.2|43342.2|43362.2|43342.2|43362.2|43342.2|6
1635753900000|2021-11-01 08:05:00|43367.2|43347.2|43368.9|43348.9|43368.9|43348.9|43367.2|43347.2|2
1635753910000|2021-11-01 08:05:10|43367.9|43347.9|43369.7|43349.7|43377.2|43357.2|43364.7|43344.7|21
1635753920000|2021-11-01 08:05:20|43367.2|43347.2|43367.2|43347.2|43367.2|43347.2|43365.4|43345.4|3
1635753930000|2021-11-01 08:05:30|43367.1|43347.1|43373.9|43353.9|43373.9|43353.9|43367.1|43347.1|10
1635753950000|2021-11-01 08:05:50|43372.1|43352.1|43368.9|43348.9|43372.1|43352.1|43368.9|43348.9|3
1635753960000|2021-11-01 08:06:00|43367.1|43347.1|43364.6|43344.6|43367.1|43347.1|43362.1|43342.1|5
1635753970000|2021-11-01 08:06:10|43367.1|43347.1|43367.1|43347.1|43367.1|43347.1|43367.1|43347.1|1
1635753980000|2021-11-01 08:06:20|43364.6|43344.6|43359.6|43339.6|43364.6|43344.6|43359.6|43339.6|2
1635753990000|2021-11-01 08:06:30|43364.6|43344.6|43364.6|43344.6|43364.6|43344.6|43362.1|43342.1|7
1635754010000|2021-11-01 08:06:50|43362.1|43342.1|43362.1|43342.1|43362.1|43342.1|43362.1|43342.1|4
1635754020000|2021-11-01 08:07:00|43364.6|43344.6|43364.6|43344.6|43368.9|43348.9|43364.6|43344.6|3
1635754030000|2021-11-01 08:07:10|||||||||1
1635754040000|2021-11-01 08:07:20|43362.1|43342.1|43362.1|43342.1|43362.1|43342.1|43362.1|43342.1|1
1635754050000|2021-11-01 08:07:30|43364.6|43344.6|43363.6|43343.6|43364.6|43344.6|43362.9|43342.9|4
1635754060000|2021-11-01 08:07:40|43367.1|43347.1|43371.1|43351.1|43371.1|43351.1|43367.1|43347.1|3
1635754070000|2021-11-01 08:07:50|43373.6|43353.6|43371.9|43351.9|43373.6|43353.6|43369.4|43349.4|3
1635754080000|2021-11-01 08:08:00|||||||||2
1635754090000|2021-11-01 08:08:10|43372.6|43352.6|43371.9|43351.9|43375.1|43355.1|43366.9|43346.9|11
1635754100000|2021-11-01 08:08:20|43366.9|43346.9|43371.9|43351.9|43371.9|43351.9|43366.9|43346.9|4
1635754110000|2021-11-01 08:08:30|43369.4|43349.4|43389.4|43369.4|43391.9|43371.9|43369.4|43349.4|15
1635754120000|2021-11-01 08:08:40|43386.9|43366.9|43389.4|43369.4|43389.4|43369.4|43386.9|43366.9|8
1635754140000|2021-11-01 08:09:00|43387.9|43367.9|43366.9|43346.9|43387.9|43367.9|43366.9|43346.9|11
1635754150000|2021-11-01 08:09:10|43366.1|43346.1|43361.9|43341.9|43366.1|43346.1|43359.4|43339.4|8
1635754160000|2021-11-01 08:09:20|43363.6|43343.6|43366.9|43346.9|43366.9|43346.9|43363.6|43343.6|4
1635754170000|2021-11-01 08:09:30|43364.4|43344.4|43366.9|43346.9|43366.9|43346.9|43364.4|43344.4|3
1635754180000|2021-11-01 08:09:40|43367.6|43347.6|43366.9|43346.9|43369.4|43349.4|43366.9|43346.9|2
1635754190000|2021-11-01 08:09:50|43364.4|43344.4|43364.4|43344.4|43364.4|43344.4|43364.4|43344.4|5
1635754200000|2021-11-01 08:10:00|43363.6|43343.6|43363.6|43343.6|43363.6|43343.6|43361.9|43341.9|2
1635754210000|2021-11-01 08:10:10|43366.9|43346.9|43369.4|43349.4|43369.4|43349.4|43366.9|43346.9|7
1635754220000|2021-11-01 08:10:20|||||||||1
1635754240000|2021-11-01 08:10:40|43371.9|43351.9|43374.4|43354.4|43374.4|43354.4|43369.4|43349.4|4
1635754250000|2021-11-01 08:10:50|43372.6|43352.6|43366.9|43346.9|43372.6|43352.6|43366.9|43346.9|4
1635754260000|2021-11-01 08:11:00|||||||||1
1635754270000|2021-11-01 08:11:10|43366.1|43346.1|43366.9|43346.9|43366.9|43346.9|43366.1|43346.1|3
1635754280000|2021-11-01 08:11:20|43361.9|43341.9|43359.4|43339.4|43361.9|43341.9|43359.4|43339.4|2
1635754290000|2021-11-01 08:11:30|||||||||2
1635754300000|2021-11-01 08:11:40|43346.9|43326.9|43341.9|43321.9|43346.9|43326.9|43337.6|43317.6|16
1635754310000|2021-11-01 08:11:50|43344.4|43324.4|43349.4|43329.4|43349.4|43329.4|43344.4|43324.4|4
1635754320000|2021-11-01 08:12:00|43347.6|43327.6|43346.1|43326.1|43348.6|43328.6|43346.1|43326.1|5
1635754330000|2021-11-01 08:12:10|43346.9|43326.9|43344.4|43324.4|43349.4|43329.4|43344.4|43324.4|3
1635754350000|2021-11-01 08:12:30|43341.9|43321.9|43341.9|43321.9|43341.9|43321.9|43341.9|43321.9|3
1635754360000|2021-11-01 08:12:40|||||||||1
1635754370000|2021-11-01 08:12:50|43340.1|43320.1|43339.4|43319.4|43340.1|43320.1|43339.4|43319.4|1
1635754380000|2021-11-01 08:13:00|43341.9|43321.9|43341.9|43321.9|43341.9|43321.9|43341.9|43321.9|1
1635754390000|2021-11-01 08:13:10|43348.6|43328.6|43348.6|43328.6|43348.6|43328.6|43348.6|43328.6|2
1635754400000|2021-11-01 08:13:20|43349.4|43329.4|43333.6|43313.6|43351.9|43331.9|43331.1|43311.1|15
1635754410000|2021-11-01 08:13:30|43334.4|43314.4|43333.6|43313.6|43334.4|43314.4|43333.6|43313.6|5
1635754430000|2021-11-01 08:13:50|||||||||2
1635754440000|2021-11-01 08:14:00|43334.4|43314.4|43336.9|43316.9|43336.9|43316.9|43334.4|43314.4|5
1635754450000|2021-11-01 08:14:10|43339.4|43319.4|43331.9|43311.9|43339.4|43319.4|43331.9|43311.9|5
1635754460000|2021-11-01 08:14:20|43331.1|43311.1|43331.9|43311.9|43331.9|43311.9|43326.9|43306.9|13
1635754470000|2021-11-01 08:14:30|43333.6|43313.6|43329.4|43309.4|43336.1|43316.1|43326.9|43306.9|3
1635754500000|2021-11-01 08:15:00|43331.9|43311.9|43332.6|43312.6|43334.4|43314.4|43331.9|43311.9|3
1635754510000|2021-11-01 08:15:10|43334.4|43314.4|43332.6|43312.6|43334.4|43314.4|43332.6|43312.6|0
1635754520000|2021-11-01 08:15:20|43334.4|43314.4|43322.6|43302.6|43334.4|43314.4|43316.9|43296.9|4
1635754530000|2021-11-01 08:15:30|43324.4|43304.4|43329.4|43309.4|43330.1|43310.1|43324.4|43304.4|10
1635754540000|2021-11-01 08:15:40|43331.9|43311.9|43331.9|43311.9|43331.9|43311.9|43329.4|43309.4|3
1635754550000|2021-11-01 08:15:50|43329.4|43309.4|43319.4|43299.4|43329.4|43309.4|43319.4|43299.4|7
1635754560000|2021-11-01 08:16:00|43322.6|43302.6|43324.4|43304.4|43324.4|43304.4|43322.6|43302.6|8
1635754570000|2021-11-01 08:16:10|43329.4|43309.4|43324.4|43304.4|43329.4|43309.4|43324.4|43304.4|8
1635754580000|2021-11-01 08:16:20|43323.6|43303.6|43324.4|43304.4|43324.4|43304.4|43323.6|43303.6|1
1635754590000|2021-11-01 08:16:30|43326.9|43306.9|43326.9|43306.9|43326.9|43306.9|43326.9|43306.9|4
1635754600000|2021-11-01 08:16:40|43329.4|43309.4|43332.6|43312.6|43334.4|43314.4|43329.4|43309.4|7
1635754610000|2021-11-01 08:16:50|43334.4|43314.4|43333.6|43313.6|43339.4|43319.4|43331.9|43311.9|12
1635754620000|2021-11-01 08:17:00|43334.4|43314.4|43336.9|43316.9|43336.9|43316.9|43334.4|43314.4|7
1635754630000|2021-11-01 08:17:10|43337.6|43317.6|43354.4|43334.4|43356.9|43336.9|43337.6|43317.6|16
1635754640000|2021-11-01 08:17:20|43359.4|43339.4|43359.4|43339.4|43359.4|43339.4|43359.4|43339.4|3
1635754650000|2021-11-01 08:17:30|||||||||3
1635754660000|2021-11-01 08:17:40|43358.6|43338.6|43359.4|43339.4|43361.9|43341.9|43358.6|43338.6|3
1635754670000|2021-11-01 08:17:50|43358.6|43338.6|43354.4|43334.4|43358.6|43338.6|43354.4|43334.4|5
1635754680000|2021-11-01 08:18:00|43353.6|43333.6|43356.9|43336.9|43356.9|43336.9|43353.6|43333.6|4
1635754690000|2021-11-01 08:18:10|43354.4|43334.4|43354.4|43334.4|43354.4|43334.4|43354.4|43334.4|3
1635754700000|2021-11-01 08:18:20|43356.9|43336.9|43354.4|43334.4|43356.9|43336.9|43354.4|43334.4|0
1635754710000|2021-11-01 08:18:30|43356.9|43336.9|43345.1|43325.1|43356.9|43336.9|43341.9|43321.9|9
1635754720000|2021-11-01 08:18:40|43350.1|43330.1|43350.1|43330.1|43350.1|43330.1|43350.1|43330.1|3
1635754730000|2021-11-01 08:18:50|43354.4|43334.4|43356.9|43336.9|43356.9|43336.9|43354.4|43334.4|1
1635754740000|2021-11-01 08:19:00|43358.6|43338.6|43359.4|43339.4|43359.4|43339.4|43358.6|43338.6|3
1635754750000|2021-11-01 08:19:10|43361.9|43341.9|43364.4|43344.4|43366.9|43346.9|43361.9|43341.9|7
1635754760000|2021-11-01 08:19:20|43361.9|43341.9|43364.4|43344.4|43364.4|43344.4|43361.9|43341.9|7
1635754780000|2021-11-01 08:19:40|43361.9|43341.9|43359.4|43339.4|43366.9|43346.9|43359.4|43339.4|10
1635754790000|2021-11-01 08:19:50|43361.9|43341.9|43360.9|43340.9|43361.9|43341.9|43356.6|43336.6|7
1635754800000|2021-11-01 08:20:00|43362.4|43342.4|43374.9|43354.9|43388.1|43368.1|43362.4|43342.4|11
1635754810000|2021-11-01 08:20:10|43377.4|43357.4|43367.4|43347.4|43377.4|43357.4|43367.4|43347.4|16
1635754820000|2021-11-01 08:20:20|43369.1|43349.1|43367.4|43347.4|43369.1|43349.1|43367.4|43347.4|5
1635754830000|2021-11-01 08:20:30|43366.6|43346.6|43364.9|43344.9|43366.6|43346.6|43357.4|43337.4|12
1635754840000|2021-11-01 08:20:40|43367.4|43347.4|43348.9|43328.9|43367.4|43347.4|43348.9|43328.9|12
1635754850000|2021-11-01 08:20:50|43347.4|43327.4|43335.6|43315.6|43347.4|43327.4|43335.6|43315.6|2
1635754860000|2021-11-01 08:21:00|43334.9|43314.9|43333.1|43313.1|43334.9|43314.9|43333.1|43313.1|0
1635754870000|2021-11-01 08:21:10|43332.4|43312.4|43332.4|43312.4|43332.4|43312.4|43332.4|43312.4|9
1635754880000|2021-11-01 08:21:20|43330.6|43310.6|43328.1|43308.1|43330.6|43310.6|43328.1|43308.1|1
1635754890000|2021-11-01 08:21:30|43323.1|43303.1|43323.1|43303.1|43323.1|43303.1|43323.1|43303.1|8
1635754900000|2021-11-01 08:21:40|43323.9|43303.9|43327.4|43307.4|43327.4|43307.4|43323.1|43303.1|1
1635754910000|2021-11-01 08:21:50|43328.1|43308.1|43328.1|43308.1|43328.1|43308.1|43328.1|43308.1|3
1635754920000|2021-11-01 08:22:00|43326.4|43306.4|43328.1|43308.1|43328.1|43308.1|43325.6|43305.6|4
1635754930000|2021-11-01 08:22:10|43325.6|43305.6|43328.1|43308.1|43328.1|43308.1|43323.9|43303.9|7
1635754940000|2021-11-01 08:22:20|43330.6|43310.6|43330.6|43310.6|43330.6|43310.6|43330.6|43310.6|0
1635754950000|2021-11-01 08:22:30|43336.4|43316.4|43343.1|43323.1|43343.1|43323.1|43336.4|43316.4|2
1635754960000|2021-11-01 08:22:40|43343.9|43323.9|43343.1|43323.1|43343.9|43323.9|43343.1|43323.1|2
1635754970000|2021-11-01 08:22:50|43341.4|43321.4|43341.4|43321.4|43341.4|43321.4|43341.4|43321.4|1
1635754980000|2021-11-01 08:23:00|43342.1|43322.1|43339.6|43319.6|43344.6|43324.6|43339.6|43319.6|8
1635754990000|2021-11-01 08:23:10|||||||||1
1635755000000|2021-11-01 08:23:20|43337.9|43317.9|43337.9|43317.9|43337.9|43317.9|43337.1|43317.1|5
1635755010000|2021-11-01 08:23:30|43337.1|43317.1|43337.9|43317.9|43337.9|43317.9|43337.1|43317.1|4
1635755020000|2021-11-01 08:23:40|43335.4|43315.4|43335.4|43315.4|43335.4|43315.4|43335.4|43315.4|4
1635755030000|2021-11-01 08:23:50|43332.1|43312.1|43332.1|43312.1|43332.1|43312.1|43332.1|43312.1|3
1635755040000|2021-11-01 08:24:00|43333.9|43313.9|43334.6|43314.6|43335.4|43315.4|43333.9|43313.9|5
1635755050000|2021-11-01 08:24:10|43332.1|43312.1|43330.4|43310.4|43332.1|43312.1|43330.4|43310.4|5
1635755060000|2021-11-01 08:24:20|43331.1|43311.1|43330.4|43310.4|43332.9|43312.9|43330.4|43310.4|7
1635755070000|2021-11-01 08:24:30|43332.9|43312.9|43330.4|43310.4|43332.9|43312.9|43330.4|43310.4|3
1635755080000|2021-11-01 08:24:40|43327.9|43307.9|43325.4|43305.4|43327.9|43307.9|43325.4|43305.4|5
1635755090000|2021-11-01 08:24:50|43322.9|43302.9|43322.9|43302.9|43322.9|43302.9|43322.9|43302.9|4
1635755100000|2021-11-01 08:25:00|43324.6|43304.6|43326.4|43306.4|43328.1|43308.1|43324.6|43304.6|14
1635755110000|2021-11-01 08:25:10|43324.6|43304.6|43324.6|43304.6|43324.6|43304.6|43324.6|43304.6|2
1635755120000|2021-11-01 08:25:20|43323.9|43303.9|43306.6|43286.6|43323.9|43303.9|43302.4|43282.4|29
1635755130000|2021-11-01 08:25:30|43305.9|43285.9|43306.6|43286.6|43306.6|43286.6|43304.1|43284.1|4
1635755140000|2021-11-01 08:25:40|43305.9|43285.9|43309.1|43289.1|43309.1|43289.1|43305.9|43285.9|2
1635755150000|2021-11-01 08:25:50|43308.4|43288.4|43309.1|43289.1|43309.1|43289.1|43308.4|43288.4|2
1635755160000|2021-11-01 08:26:00|43313.4|43293.4|43315.1|43295.1|43315.1|43295.1|43313.4|43293.4|6
1635755170000|2021-11-01 08:26:10|43313.4|43293.4|43307.4|43287.4|43313.4|43293.4|43304.9|43284.9|4
1635755180000|2021-11-01 08:26:20|43306.4|43286.4|43273.9|43253.9|43306.4|43286.4|43273.9|43253.9|20
1635755190000|2021-11-01 08:26:30|43271.4|43251.4|43262.9|43242.9|43271.4|43251.4|43262.4|43242.4|33
1635755200000|2021-11-01 08:26:40|43262.1|43242.1|43241.1|43221.1|43262.1|43242.1|43241.1|43221.1|44
1635755210000|2021-11-01 08:26:50|43239.4|43219.4|43141.4|43121.4|43241.1|43221.1|43122.4|43102.4|73
1635755220000|2021-11-01 08:27:00|43143.1|43123.1|43214.6|43194.6|43222.1|43202.1|43143.1|43123.1|32
1635755230000|2021-11-01 08:27:10|43217.1|43197.1|43257.9|43237.9|43257.9|43237.9|43217.1|43197.1|17
1635755240000|2021-11-01 08:27:20|43257.1|43237.1|43256.1|43236.1|43262.9|43242.9|43254.6|43234.6|14
1635755250000|2021-11-01 08:27:30|43257.9|43237.9|43276.1|43256.1|43281.1|43261.1|43257.9|43237.9|32
1635755260000|2021-11-01 08:27:40|43274.4|43254.4|43273.6|43253.6|43274.4|43254.4|43266.1|43246.1|12
1635755270000|2021-11-01 08:27:50|43276.1|43256.1|43267.6|43247.6|43281.1|43261.1|43267.6|43247.6|20
1635755280000|2021-11-01 08:28:00|43270.1|43250.1|43256.6|43236.6|43275.1|43255.1|43256.6|43236.6|20
1635755290000|2021-11-01 08:28:10|43255.9|43235.9|43246.6|43226.6|43255.9|43235.9|43246.6|43226.6|12
1635755300000|2021-11-01 08:28:20|43249.1|43229.1|43254.1|43234.1|43254.1|43234.1|43249.1|43229.1|4
1635755310000|2021-11-01 08:28:30|||||||||2
1635755320000|2021-11-01 08:28:40|43256.6|43236.6|43259.1|43239.1|43259.1|43239.1|43254.1|43234.1|4
1635755330000|2021-11-01 08:28:50|43253.4|43233.4|43249.1|43229.1|43253.4|43233.4|43249.1|43229.1|5
1635755340000|2021-11-01 08:29:00|43251.6|43231.6|43253.4|43233.4|43264.1|43244.1|43251.6|43231.6|6
1635755350000|2021-11-01 08:29:10|43251.6|43231.6|43249.1|43229.1|43251.6|43231.6|43244.1|43224.1|9
1635755360000|2021-11-01 08:29:20|43246.6|43226.6|43254.1|43234.1|43254.1|43234.1|43246.6|43226.6|10
1635755370000|2021-11-01 08:29:30|43259.1|43239.1|43259.1|43239.1|43264.1|43244.1|43259.1|43239.1|10
1635755380000|2021-11-01 08:29:40|43262.4|43242.4|43274.1|43254.1|43274.1|43254.1|43262.4|43242.4|13
1635755390000|2021-11-01 08:29:50|43281.6|43261.6|43266.6|43246.6|43281.6|43261.6|43264.1|43244.1|13
1635755400000|2021-11-01 08:30:00|43264.1|43244.1|43264.1|43244.1|43267.4|43247.4|43264.1|43244.1|10
1635755410000|2021-11-01 08:30:10|||||||||7
1635755420000|2021-11-01 08:30:20|43269.1|43249.1|43264.1|43244.1|43269.1|43249.1|43264.1|43244.1|5
1635755430000|2021-11-01 08:30:30|43268.4|43248.4|43255.9|43235.9|43268.4|43248.4|43255.9|43235.9|13
1635755440000|2021-11-01 08:30:40|43254.1|43234.1|43251.6|43231.6|43254.1|43234.1|43249.9|43229.9|7
1635755450000|2021-11-01 08:30:50|43254.1|43234.1|43244.1|43224.1|43259.1|43239.1|43244.1|43224.1|7
1635755460000|2021-11-01 08:31:00|43248.1|43228.1|43252.4|43232.4|43252.4|43232.4|43244.1|43224.1|18
1635755470000|2021-11-01 08:31:10|43254.1|43234.1|43256.6|43236.6|43264.1|43244.1|43254.1|43234.1|6
1635755480000|2021-11-01 08:31:20|43254.1|43234.1|43251.6|43231.6|43254.1|43234.1|43251.6|43231.6|1
1635755490000|2021-11-01 08:31:30|43249.1|43229.1|43239.1|43219.1|43249.1|43229.1|43238.4|43218.4|9
1635755500000|2021-11-01 08:31:40|43240.6|43220.6|43240.6|43220.6|43240.6|43220.6|43240.6|43220.6|3
1635755510000|2021-11-01 08:31:50|43246.6|43226.6|43246.6|43226.6|43246.6|43226.6|43246.6|43226.6|4
1635755520000|2021-11-01 08:32:00|43249.1|43229.1|43249.1|43229.1|43249.1|43229.1|43246.6|43226.6|0
1635755530000|2021-11-01 08:32:10|43244.1|43224.1|43244.1|43224.1|43244.1|43224.1|43244.1|43224.1|2
1635755540000|2021-11-01 08:32:20|43249.1|43229.1|43254.1|43234.1|43256.6|43236.6|43249.1|43229.1|17
1635755550000|2021-11-01 08:32:30|||||||||3
1635755580000|2021-11-01 08:33:00|43266.6|43246.6|43266.6|43246.6|43267.4|43247.4|43266.6|43246.6|13
1635755590000|2021-11-01 08:33:10|43267.4|43247.4|43259.1|43239.1|43269.1|43249.1|43259.1|43239.1|7
1635755600000|2021-11-01 08:33:20|||||||||5
1635755610000|2021-11-01 08:33:30|43259.8|43239.8|43264.1|43244.1|43264.1|43244.1|43259.8|43239.8|4
1635755620000|2021-11-01 08:33:40|43259.1|43239.1|43254.1|43234.1|43259.1|43239.1|43254.1|43234.1|8
1635755630000|2021-11-01 08:33:50|43255.8|43235.8|43261.6|43241.6|43261.6|43241.6|43255.8|43235.8|8
1635755640000|2021-11-01 08:34:00|43266.6|43246.6|43266.6|43246.6|43266.6|43246.6|43266.6|43246.6|5
1635755650000|2021-11-01 08:34:10|43269.1|43249.1|43269.1|43249.1|43269.1|43249.1|43269.1|43249.1|6
1635755660000|2021-11-01 08:34:20|43265.8|43245.8|43264.1|43244.1|43265.8|43245.8|43264.1|43244.1|3
1635755670000|2021-11-01 08:34:30|43263.3|43243.3|43264.1|43244.1|43269.1|43249.1|43260.6|43240.6|20
1635755680000|2021-11-01 08:34:40|43264.8|43244.8|43289.1|43269.1|43289.1|43269.1|43264.8|43244.8|6
1635755690000|2021-11-01 08:34:50|43290.8|43270.8|43294.1|43274.1|43294.1|43274.1|43290.8|43270.8|4
1635755700000|2021-11-01 08:35:00|43309.1|43289.1|43309.1|43289.1|43309.1|43289.1|43309.1|43289.1|2
1635755710000|2021-11-01 08:35:10|43309.8|43289.8|43319.1|43299.1|43319.1|43299.1|43309.8|43289.8|4
1635755720000|2021-11-01 08:35:20|43319.8|43299.8|43319.1|43299.1|43324.1|43304.1|43319.1|43299.1|12
1635755730000|2021-11-01 08:35:30|43316.6|43296.6|43309.8|43289.8|43316.6|43296.6|43309.8|43289.8|5
1635755740000|2021-11-01 08:35:40|43309.1|43289.1|43298.3|43278.3|43309.1|43289.1|43298.3|43278.3|11
1635755750000|2021-11-01 08:35:50|43299.1|43279.1|43304.1|43284.1|43304.1|43284.1|43299.1|43279.1|4
1635755760000|2021-11-01 08:36:00|43304.8|43284.8|43314.1|43294.1|43314.1|43294.1|43304.8|43284.8|5
1635755770000|2021-11-01 08:36:10|43319.1|43299.1|43324.1|43304.1|43326.6|43306.6|43319.1|43299.1|10
1635755780000|2021-11-01 08:36:20|43323.3|43303.3|43323.3|43303.3|43323.3|43303.3|43323.3|43303.3|2
1635755790000|2021-11-01 08:36:30|||||||||1
1635755800000|2021-11-01 08:36:40|43324.1|43304.1|43324.1|43304.1|43326.6|43306.6|43324.1|43304.1|5
1635755820000|2021-11-01 08:37:00|43329.1|43309.1|43334.1|43314.1|43334.1|43314.1|43329.1|43309.1|5
1635755830000|2021-11-01 08:37:10|43331.6|43311.6|43329.1|43309.1|43331.6|43311.6|43329.1|43309.1|4
1635755840000|2021-11-01 08:37:20|43326.6|43306.6|43324.1|43304.1|43326.6|43306.6|43324.1|43304.1|1
1635755850000|2021-11-01 08:37:30|||||||||2
1635755860000|2021-11-01 08:37:40|43325.8|43305.8|43324.1|43304.1|43326.6|43306.6|43324.1|43304.1|3
1635755870000|2021-11-01 08:37:50|43320.8|43300.8|43316.6|43296.6|43320.8|43300.8|43316.6|43296.6|2
1635755880000|2021-11-01 08:38:00|43314.1|43294.1|43316.6|43296.6|43316.6|43296.6|43314.1|43294.1|2
1635755890000|2021-11-01 08:38:10|43309.8|43289.8|43309.8|43289.8|43309.8|43289.8|43309.8|43289.8|1
1635755900000|2021-11-01 08:38:20|43307.3|43287.3|43301.6|43281.6|43307.3|43287.3|43296.6|43276.6|2
1635755910000|2021-11-01 08:38:30|43304.1|43284.1|43309.1|43289.1|43309.1|43289.1|43304.1|43284.1|0
1635755920000|2021-11-01 08:38:40|43309.8|43289.8|43314.1|43294.1|43314.1|43294.1|43309.1|43289.1|8
1635755930000|2021-11-01 08:38:50|43310.8|43290.8|43309.1|43289.1|43310.8|43290.8|43309.1|43289.1|3
1635755940000|2021-11-01 08:39:00|43311.6|43291.6|43309.8|43289.8|43314.1|43294.1|43309.1|43289.1|10
1635755950000|2021-11-01 08:39:10|43309.1|43289.1|43299.1|43279.1|43309.1|43289.1|43299.1|43279.1|5
1635755960000|2021-11-01 08:39:20|43298.3|43278.3|43289.1|43269.1|43298.3|43278.3|43289.1|43269.1|7
1635755970000|2021-11-01 08:39:30|43294.1|43274.1|43289.1|43269.1|43294.1|43274.1|43289.1|43269.1|5
1635755980000|2021-11-01 08:39:40|||||||||1
1635756010000|2021-11-01 08:40:10|43279.1|43259.1|43279.1|43259.1|43279.1|43259.1|43279.1|43259.1|8
1635756020000|2021-11-01 08:40:20|43277.6|43257.6|43264.1|43244.1|43277.6|43257.6|43264.1|43244.1|6
1635756030000|2021-11-01 08:40:30|43263.3|43243.3|43257.6|43237.6|43263.3|43243.3|43257.6|43237.6|5
1635756040000|2021-11-01 08:40:40|43255.8|43235.8|43255.8|43235.8|43255.8|43235.8|43255.8|43235.8|4
1635756050000|2021-11-01 08:40:50|43251.6|43231.6|43251.6|43231.6|43251.6|43231.6|43251.6|43231.6|5
1635756060000|2021-11-01 08:41:00|43246.6|43226.6|43274.1|43254.1|43274.1|43254.1|43246.6|43226.6|11
1635756070000|2021-11-01 08:41:10|43276.6|43256.6|43281.6|43261.6|43281.6|43261.6|43276.6|43256.6|2
1635756080000|2021-11-01 08:41:20|43284.1|43264.1|43286.6|43266.6|43286.6|43266.6|43284.1|43264.1|3
1635756090000|2021-11-01 08:41:30|43289.1|43269.1|43294.1|43274.1|43294.1|43274.1|43289.1|43269.1|4
1635756100000|2021-11-01 08:41:40|43297.6|43277.6|43296.6|43276.6|43301.6|43281.6|43296.6|43276.6|7
1635756110000|2021-11-01 08:41:50|43297.3|43277.3|43299.1|43279.1|43299.1|43279.1|43296.6|43276.6|1
1635756120000|2021-11-01 08:42:00|43299.8|43279.8|43304.1|43284.1|43307.3|43287.3|43299.8|43279.8|7
1635756140000|2021-11-01 08:42:20|43301.6|43281.6|43301.6|43281.6|43304.1|43284.1|43301.6|43281.6|4
1635756150000|2021-11-01 08:42:30|43304.1|43284.1|43300.8|43280.8|43304.1|43284.1|43300.8|43280.8|3
1635756160000|2021-11-01 08:42:40|43299.1|43279.1|43301.6|43281.6|43301.6|43281.6|43299.1|43279.1|0
1635756170000|2021-11-01 08:42:50|43299.1|43279.1|43299.1|43279.1|43299.1|43279.1|43299.1|43279.1|0
1635756180000|2021-11-01 08:43:00|43304.1|43284.1|43312.3|43292.3|43312.3|43292.3|43304.1|43284.1|3
1635756190000|2021-11-01 08:43:10|43309.1|43289.1|43301.6|43281.6|43309.1|43289.1|43301.6|43281.6|6
1635756200000|2021-11-01 08:43:20|||||||||1
1635756210000|2021-11-01 08:43:30|43300.8|43280.8|43300.8|43280.8|43300.8|43280.8|43300.8|43280.8|1
1635756220000|2021-11-01 08:43:40|43299.1|43279.1|43304.1|43284.1|43304.1|43284.1|43299.1|43279.1|0
1635756230000|2021-11-01 08:43:50|||||||||1
1635756240000|2021-11-01 08:44:00|43309.1|43289.1|43309.1|43289.1|43309.1|43289.1|43309.1|43289.1|3
1635756250000|2021-11-01 08:44:10|43311.6|43291.6|43311.6|43291.6|43314.1|43294.1|43311.6|43291.6|3
1635756260000|2021-11-01 08:44:20|43282.6|43262.6|43280.8|43260.8|43282.6|43262.6|43280.8|43260.8|2
1635756280000|2021-11-01 08:44:40|43284.1|43264.1|43289.1|43269.1|43289.1|43269.1|43284.1|43264.1|3
1635756290000|2021-11-01 08:44:50|43284.1|43264.1|43286.6|43266.6|43286.6|43266.6|43284.1|43264.1|0
1635756300000|2021-11-01 08:45:00|43289.1|43269.1|43289.1|43269.1|43289.1|43269.1|43289.1|43269.1|1
1635756320000|2021-11-01 08:45:20|43291.6|43271.6|43294.1|43274.1|43294.1|43274.1|43291.6|43271.6|3
1635756330000|2021-11-01 08:45:30|43296.6|43276.6|43296.6|43276.6|43296.6|43276.6|43296.6|43276.6|4
1635756340000|2021-11-01 08:45:40|43294.1|43274.1|43294.1|43274.1|43294.1|43274.1|43294.1|43274.1|0
1635756350000|2021-11-01 08:45:50|43291.6|43271.6|43291.6|43271.6|43291.6|43271.6|43291.6|43271.6|7
1635756360000|2021-11-01 08:46:00|43294.1|43274.1|43294.1|43274.1|43294.1|43274.1|43294.1|43274.1|2
1635756370000|2021-11-01 08:46:10|43293.3|43273.3|43299.8|43279.8|43299.8|43279.8|43291.6|43271.6|5
1635756380000|2021-11-01 08:46:20|43306.6|43286.6|43304.1|43284.1|43306.6|43286.6|43304.1|43284.1|16
1635756390000|2021-11-01 08:46:30|43302.3|43282.3|43299.1|43279.1|43304.1|43284.1|43299.1|43279.1|2
1635756410000|2021-11-01 08:46:50|43299.8|43279.8|43290.8|43270.8|43301.6|43281.6|43290.8|43270.8|3
1635756420000|2021-11-01 08:47:00|43289.1|43269.1|43291.6|43271.6|43291.6|43271.6|43289.1|43269.1|3
1635756430000|2021-11-01 08:47:10|||||||||1
1635756440000|2021-11-01 08:47:20|43287.3|43267.3|43289.1|43269.1|43289.1|43269.1|43287.3|43267.3|12
1635756450000|2021-11-01 08:47:30|43290.8|43270.8|43290.8|43270.8|43290.8|43270.8|43290.8|43270.8|0
1635756470000|2021-11-01 08:47:50|43291.6|43271.6|43291.6|43271.6|43291.6|43271.6|43291.6|43271.6|1
1635756480000|2021-11-01 08:48:00|43294.1|43274.1|43294.1|43274.1|43294.1|43274.1|43294.1|43274.1|2
1635756490000|2021-11-01 08:48:10|||||||||1
1635756500000|2021-11-01 08:48:20|43295.8|43275.8|43304.1|43284.1|43304.1|43284.1|43295.8|43275.8|6
1635756510000|2021-11-01 08:48:30|43299.1|43279.1|43299.1|43279.1|43299.1|43279.1|43299.1|43279.1|1
1635756520000|2021-11-01 08:48:40|43296.6|43276.6|43294.1|43274.1|43296.6|43276.6|43294.1|43274.1|4
1635756550000|2021-11-01 08:49:10|43289.1|43269.1|43294.1|43274.1|43294.1|43274.1|43289.1|43269.1|6
1635756560000|2021-11-01 08:49:20|43293.3|43273.3|43287.3|43267.3|43293.3|43273.3|43287.3|43267.3|1
1635756570000|2021-11-01 08:49:30|43289.1|43269.1|43289.1|43269.1|43289.1|43269.1|43286.6|43266.6|3
1635756580000|2021-11-01 08:49:40|43289.8|43269.8|43289.1|43269.1|43291.6|43271.6|43289.1|43269.1|4
1635756590000|2021-11-01 08:49:50|43288.3|43268.3|43279.1|43259.1|43289.1|43269.1|43279.1|43259.1|2
1635756600000|2021-11-01 08:50:00|43279.8|43259.8|43289.1|43269.1|43289.1|43269.1|43279.8|43259.8|7
1635756610000|2021-11-01 08:50:10|||||||||1
1635756630000|2021-11-01 08:50:30|43290.8|43270.8|43294.1|43274.1|43294.1|43274.1|43290.8|43270.8|1
1635756640000|2021-11-01 08:50:40|43289.1|43269.1|43289.1|43269.1|43289.1|43269.1|43289.1|43269.1|2
1635756670000|2021-11-01 08:51:10|43285.8|43265.8|43285.8|43265.8|43285.8|43265.8|43285.8|43265.8|5
1635756680000|2021-11-01 08:51:20|43284.3|43264.3|43279.3|43259.3|43284.3|43264.3|43279.3|43259.3|1
1635756690000|2021-11-01 08:51:30|43281.8|43261.8|43281.6|43261.6|43281.8|43261.8|43281.6|43261.6|1
1635756700000|2021-11-01 08:51:40|43284.1|43264.1|43289.1|43269.1|43289.1|43269.1|43284.1|43264.1|3
1635756710000|2021-11-01 08:51:50|43291.6|43271.6|43301.6|43281.6|43301.6|43281.6|43289.1|43269.1|5
1635756720000|2021-11-01 08:52:00|43299.1|43279.1|43296.6|43276.6|43299.1|43279.1|43296.6|43276.6|6
1635756740000|2021-11-01 08:52:20|43293.1|43273.1|43291.6|43271.6|43293.1|43273.1|43289.1|43269.1|3
1635756750000|2021-11-01 08:52:30|||||||||1
1635756760000|2021-11-01 08:52:40|43286.6|43266.6|43286.6|43266.6|43286.6|43266.6|43286.6|43266.6|2
1635756770000|2021-11-01 08:52:50|43299.1|43279.1|43296.6|43276.6|43299.1|43279.1|43296.6|43276.6|8
1635756780000|2021-11-01 08:53:00|43299.1|43279.1|43299.1|43279.1|43301.6|43281.6|43299.1|43279.1|4
1635756790000|2021-11-01 08:53:10|43301.6|43281.6|43299.1|43279.1|43301.6|43281.6|43299.1|43279.1|2
1635756800000|2021-11-01 08:53:20|43301.6|43281.6|43299.1|43279.1|43301.6|43281.6|43299.1|43279.1|1
1635756820000|2021-11-01 08:53:40|||||||||6
1635756830000|2021-11-01 08:53:50|43296.6|43276.6|43279.3|43259.3|43296.6|43276.6|43279.3|43259.3|3
1635756840000|2021-11-01 08:54:00|43282.6|43262.6|43285.8|43265.8|43285.8|43265.8|43282.6|43262.6|1
1635756850000|2021-11-01 08:54:10|43282.6|43262.6|43282.6|43262.6|43282.6|43262.6|43282.6|43262.6|2
1635756860000|2021-11-01 08:54:20|||||||||1
1635756910000|2021-11-01 08:55:10|43283.3|43263.3|43285.8|43265.8|43285.8|43265.8|43283.3|43263.3|2
1635756930000|2021-11-01 08:55:30|43294.1|43274.1|43294.1|43274.1|43294.1|43274.1|43294.1|43274.1|1
1635756940000|2021-11-01 08:55:40|||||||||1
1635756950000|2021-11-01 08:55:50|43301.6|43281.6|43299.1|43279.1|43301.6|43281.6|43299.1|43279.1|2
1635756960000|2021-11-01 08:56:00|43300.8|43280.8|43300.8|43280.8|43300.8|43280.8|43300.8|43280.8|4
1635756970000|2021-11-01 08:56:10|43299.1|43279.1|43299.1|43279.1|43299.1|43279.1|43299.1|43279.1|0
1635756980000|2021-11-01 08:56:20|43297.3|43277.3|43297.3|43277.3|43297.3|43277.3|43297.3|43277.3|2
1635757000000|2021-11-01 08:56:40|43296.5|43276.5|43294|43274|43296.5|43276.5|43294|43274|3
1635757010000|2021-11-01 08:56:50|43293.3|43273.3|43289|43269|43293.3|43273.3|43289|43269|1
1635757020000|2021-11-01 08:57:00|||||||||1
1635757030000|2021-11-01 08:57:10|43291.5|43271.5|43291.5|43271.5|43291.5|43271.5|43291.5|43271.5|0
1635757040000|2021-11-01 08:57:20|43290.8|43270.8|43289|43269|43290.8|43270.8|43289|43269|1
1635757060000|2021-11-01 08:57:40|||||||||2
1635757070000|2021-11-01 08:57:50|43289.8|43269.8|43291.5|43271.5|43291.5|43271.5|43289.8|43269.8|3
1635757090000|2021-11-01 08:58:10|43294|43274|43294|43274|43294|43274|43294|43274|3
1635757100000|2021-11-01 08:58:20|43299|43279|43299|43279|43299|43279|43299|43279|8
1635757110000|2021-11-01 08:58:30|43295.8|43275.8|43295.8|43275.8|43295.8|43275.8|43295.8|43275.8|2
1635757120000|2021-11-01 08:58:40|43293.3|43273.3|43295.8|43275.8|43295.8|43275.8|43293.3|43273.3|0
1635757130000|2021-11-01 08:58:50|43295|43275|43290.8|43270.8|43295|43275|43290.8|43270.8|1
1635757140000|2021-11-01 08:59:00|43290|43270|43290.8|43270.8|43290.8|43270.8|43290|43270|1
1635757150000|2021-11-01 08:59:10|43291.5|43271.5|43291.5|43271.5|43291.5|43271.5|43291.5|43271.5|0
1635757160000|2021-11-01 08:59:20|43294|43274|43294|43274|43294|43274|43294|43274|2
1635757170000|2021-11-01 08:59:30|43295.8|43275.8|43299|43279|43299|43279|43295.8|43275.8|0
1635757180000|2021-11-01 08:59:40|||||||||3
1635757190000|2021-11-01 08:59:50|43299.8|43279.8|43299|43279|43299.8|43279.8|43299|43279|3
1635757200000|2021-11-01 09:00:00|43300.5|43280.5|43309|43289|43309|43289|43300.5|43280.5|3
1635757210000|2021-11-01 09:00:10|43314|43294|43314|43294|43314|43294|43314|43294|3
1635757220000|2021-11-01 09:00:20|43314.8|43294.8|43321.5|43301.5|43321.5|43301.5|43314.8|43294.8|4
1635757230000|2021-11-01 09:00:30|43322.3|43302.3|43326.5|43306.5|43326.5|43306.5|43322.3|43302.3|7
1635757240000|2021-11-01 09:00:40|43329|43309|43326.5|43306.5|43329|43309|43326.5|43306.5|4
1635757250000|2021-11-01 09:00:50|43329|43309|43332.3|43312.3|43334|43314|43329|43309|18
1635757260000|2021-11-01 09:01:00|43346.5|43326.5|43337.3|43317.3|43346.5|43326.5|43337.3|43317.3|8
1635757270000|2021-11-01 09:01:10|43338|43318|43347.3|43327.3|43352.3|43332.3|43338|43318|23
1635757280000|2021-11-01 09:01:20|43344.8|43324.8|43344.8|43324.8|43347.3|43327.3|43342.3|43322.3|5
1635757290000|2021-11-01 09:01:30|43344|43324|43355.5|43335.5|43360.5|43340.5|43342.3|43322.3|31
1635757300000|2021-11-01 09:01:40|43353|43333|43354.8|43334.8|43355.5|43335.5|43353|43333|5
1635757310000|2021-11-01 09:01:50|43353.8|43333.8|43358|43338|43358|43338|43353.8|43333.8|10
1635757320000|2021-11-01 09:02:00|43363|43343|43365.5|43345.5|43365.5|43345.5|43363|43343|4
1635757330000|2021-11-01 09:02:10|43368|43348|43370.5|43350.5|43373|43353|43368|43348|8
1635757340000|2021-11-01 09:02:20|43375.5|43355.5|43378|43358|43378|43358|43375.5|43355.5|6
1635757350000|2021-11-01 09:02:30|43375.5|43355.5|43368|43348|43375.5|43355.5|43368|43348|9
1635757360000|2021-11-01 09:02:40|43370.5|43350.5|43370.5|43350.5|43370.5|43350.5|43370.5|43350.5|1
1635757370000|2021-11-01 09:02:50|43373.8|43353.8|43373|43353|43378|43358|43373|43353|5
1635757380000|2021-11-01 09:03:00|43373.8|43353.8|43373.8|43353.8|43376.3|43356.3|43373.8|43353.8|5
1635757390000|2021-11-01 09:03:10|43376.3|43356.3|43373.8|43353.8|43376.3|43356.3|43373.8|43353.8|5
1635757400000|2021-11-01 09:03:20|43374.5|43354.5|43378.8|43358.8|43378.8|43358.8|43374.5|43354.5|3
1635757410000|2021-11-01 09:03:30|||||||||2
1635757420000|2021-11-01 09:03:40|||||||||1
1635757430000|2021-11-01 09:03:50|43379.5|43359.5|43378.8|43358.8|43379.5|43359.5|43378.8|43358.8|2
1635757440000|2021-11-01 09:04:00|43381.3|43361.3|43378.8|43358.8|43381.3|43361.3|43378.8|43358.8|5
1635757450000|2021-11-01 09:04:10|43376.3|43356.3|43371.3|43351.3|43376.3|43356.3|43371.3|43351.3|11
1635757460000|2021-11-01 09:04:20|43373.8|43353.8|43373.8|43353.8|43373.8|43353.8|43373.8|43353.8|9
1635757470000|2021-11-01 09:04:30|43376.3|43356.3|43373.8|43353.8|43376.3|43356.3|43373.8|43353.8|3
1635757480000|2021-11-01 09:04:40|43376.3|43356.3|43378.8|43358.8|43378.8|43358.8|43376.3|43356.3|1
1635757490000|2021-11-01 09:04:50|43381.3|43361.3|43381.3|43361.3|43381.3|43361.3|43381.3|43361.3|6
1635757500000|2021-11-01 09:05:00|43383.8|43363.8|43383.8|43363.8|43383.8|43363.8|43383.8|43363.8|4
1635757510000|2021-11-01 09:05:10|43382|43362|43388.8|43368.8|43388.8|43368.8|43381.3|43361.3|3
1635757520000|2021-11-01 09:05:20|43398.8|43378.8|43406.3|43386.3|43406.3|43386.3|43398.8|43378.8|3
1635757530000|2021-11-01 09:05:30|43408.8|43388.8|43413.8|43393.8|43416.3|43396.3|43408.8|43388.8|23
1635757540000|2021-11-01 09:05:40|43411.3|43391.3|43411.3|43391.3|43411.3|43391.3|43408.8|43388.8|4
1635757550000|2021-11-01 09:05:50|43408.8|43388.8|43406.3|43386.3|43408.8|43388.8|43406.3|43386.3|6
1635757560000|2021-11-01 09:06:00|43407|43387|43413.8|43393.8|43413.8|43393.8|43407|43387|5
1635757570000|2021-11-01 09:06:10|43413|43393|43413.8|43393.8|43416.3|43396.3|43411.3|43391.3|4
1635757580000|2021-11-01 09:06:20|43411.3|43391.3|43416.3|43396.3|43416.3|43396.3|43411.3|43391.3|2
1635757590000|2021-11-01 09:06:30|43415.5|43395.5|43413.8|43393.8|43415.5|43395.5|43413.8|43393.8|3
1635757600000|2021-11-01 09:06:40|43411.3|43391.3|43411.3|43391.3|43411.3|43391.3|43411.3|43391.3|5
1635757610000|2021-11-01 09:06:50|43406.3|43386.3|43406.3|43386.3|43406.3|43386.3|43406.3|43386.3|2
1635757620000|2021-11-01 09:07:00|||||||||2
1635757630000|2021-11-01 09:07:10|43401.3|43381.3|43401.3|43381.3|43401.3|43381.3|43401.3|43381.3|3
1635757640000|2021-11-01 09:07:20|||||||||3
1635757650000|2021-11-01 09:07:30|43403.8|43383.8|43403.8|43383.8|43403.8|43383.8|43403.8|43383.8|4
1635757660000|2021-11-01 09:07:40|43401.3|43381.3|43401.3|43381.3|43401.3|43381.3|43399.5|43379.5|2
1635757670000|2021-11-01 09:07:50|43398.8|43378.8|43398.8|43378.8|43398.8|43378.8|43398.8|43378.8|2
1635757680000|2021-11-01 09:08:00|43396.3|43376.3|43391.3|43371.3|43396.3|43376.3|43391.3|43371.3|6
1635757690000|2021-11-01 09:08:10|43388.8|43368.8|43391.3|43371.3|43391.3|43371.3|43388.8|43368.8|4
1635757700000|2021-11-01 09:08:20|43393.8|43373.8|43391.3|43371.3|43396.3|43376.3|43391.3|43371.3|4
1635757720000|2021-11-01 09:08:40|43390.5|43370.5|43388.8|43368.8|43390.5|43370.5|43388.8|43368.8|1
1635757730000|2021-11-01 09:08:50|43385.3|43365.3|43388|43368|43388|43368|43383.8|43363.8|28
1635757740000|2021-11-01 09:09:00|43393|43373|43398|43378|43398|43378|43393|43373|10
1635757750000|2021-11-01 09:09:10|43399.8|43379.8|43407|43387|43407|43387|43399.8|43379.8|14
1635757760000|2021-11-01 09:09:20|43408.8|43388.8|43413.8|43393.8|43413.8|43393.8|43406.3|43386.3|28
1635757770000|2021-11-01 09:09:30|43418.8|43398.8|43418.8|43398.8|43418.8|43398.8|43418.8|43398.8|2
1635757780000|2021-11-01 09:09:40|43420.5|43400.5|43423.8|43403.8|43423.8|43403.8|43420.5|43400.5|13
1635757790000|2021-11-01 09:09:50|||||||||1
1635757800000|2021-11-01 09:10:00|43423|43403|43406.3|43386.3|43423|43403|43406.3|43386.3|18
1635757820000|2021-11-01 09:10:20|43408.8|43388.8|43408.8|43388.8|43408.8|43388.8|43408.8|43388.8|3
1635757840000|2021-11-01 09:10:40|43403.8|43383.8|43408.8|43388.8|43408.8|43388.8|43403.8|43383.8|7
1635757850000|2021-11-01 09:10:50|43406.3|43386.3|43408.8|43388.8|43408.8|43388.8|43406.3|43386.3|13
1635757860000|2021-11-01 09:11:00|43418.8|43398.8|43418.8|43398.8|43421.3|43401.3|43418.8|43398.8|13
1635757870000|2021-11-01 09:11:10|43418|43398|43418.8|43398.8|43418.8|43398.8|43416.3|43396.3|8
1635757880000|2021-11-01 09:11:20|||||||||1
1635757890000|2021-11-01 09:11:30|43421.3|43401.3|43421.3|43401.3|43421.3|43401.3|43421.3|43401.3|1
1635757900000|2021-11-01 09:11:40|||||||||5
1635757910000|2021-11-01 09:11:50|43423.8|43403.8|43421.3|43401.3|43423.8|43403.8|43421.3|43401.3|2
1635757920000|2021-11-01 09:12:00|43423.8|43403.8|43423.8|43403.8|43423.8|43403.8|43423.8|43403.8|1
1635757930000|2021-11-01 09:12:10|43424.5|43404.5|43453.8|43433.8|43453.8|43433.8|43424.5|43404.5|17
1635757940000|2021-11-01 09:12:20|43458|43438|43446.3|43426.3|43458|43438|43446.3|43426.3|12
1635757950000|2021-11-01 09:12:30|43447|43427|43441.3|43421.3|43447|43427|43441.3|43421.3|4
1635757960000|2021-11-01 09:12:40|43436.3|43416.3|43441.3|43421.3|43441.3|43421.3|43436.3|43416.3|15
1635757970000|2021-11-01 09:12:50|43442|43422|43443.8|43423.8|43443.8|43423.8|43442|43422|0
1635757980000|2021-11-01 09:13:00|43446.3|43426.3|43446.3|43426.3|43447|43427|43446.3|43426.3|3
1635757990000|2021-11-01 09:13:10|43443.8|43423.8|43438.8|43418.8|43443.8|43423.8|43438.8|43418.8|4
1635758010000|2021-11-01 09:13:30|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|43438.8|43418.8|2
1635758020000|2021-11-01 09:13:40|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|1
1635758030000|2021-11-01 09:13:50|43436.3|43416.3|43433|43413|43436.3|43416.3|43433|43413|5
1635758040000|2021-11-01 09:14:00|43431.5|43411.5|43429.8|43409.8|43431.5|43411.5|43429.8|43409.8|1
1635758050000|2021-11-01 09:14:10|43427.3|43407.3|43427.3|43407.3|43427.3|43407.3|43427.3|43407.3|1
1635758060000|2021-11-01 09:14:20|43429.8|43409.8|43423.8|43403.8|43429.8|43409.8|43423.8|43403.8|4
1635758080000|2021-11-01 09:14:40|43428|43408|43428|43408|43428|43408|43428|43408|3
1635758100000|2021-11-01 09:15:00|43426.3|43406.3|43423.8|43403.8|43428.8|43408.8|43418.8|43398.8|13
1635758120000|2021-11-01 09:15:20|43426.3|43406.3|43421.3|43401.3|43426.3|43406.3|43421.3|43401.3|3
1635758130000|2021-11-01 09:15:30|43420.5|43400.5|43415.5|43395.5|43420.5|43400.5|43415.5|43395.5|8
1635758140000|2021-11-01 09:15:40|43416.3|43396.3|43413.8|43393.8|43416.3|43396.3|43411.3|43391.3|2
1635758150000|2021-11-01 09:15:50|43413|43393|43412|43392|43413|43393|43411.3|43391.3|0
1635758160000|2021-11-01 09:16:00|43413.8|43393.8|43411.3|43391.3|43413.8|43393.8|43411.3|43391.3|0
1635758170000|2021-11-01 09:16:10|43408.8|43388.8|43408.8|43388.8|43408.8|43388.8|43408.8|43388.8|2
1635758180000|2021-11-01 09:16:20|43411.3|43391.3|43411.3|43391.3|43411.3|43391.3|43411.3|43391.3|4
1635758190000|2021-11-01 09:16:30|43418.8|43398.8|43421.3|43401.3|43421.3|43401.3|43418.8|43398.8|8
1635758210000|2021-11-01 09:16:50|43424.8|43404.8|43423|43403|43424.8|43404.8|43423|43403|6
1635758220000|2021-11-01 09:17:00|43413.8|43393.8|43413.8|43393.8|43413.8|43393.8|43413.8|43393.8|2
1635758230000|2021-11-01 09:17:10|43414.5|43394.5|43418.8|43398.8|43418.8|43398.8|43414.5|43394.5|1
1635758260000|2021-11-01 09:17:40|43418|43398|43421.3|43401.3|43421.3|43401.3|43418|43398|3
1635758270000|2021-11-01 09:17:50|43423.8|43403.8|43423.8|43403.8|43423.8|43403.8|43423.8|43403.8|4
1635758280000|2021-11-01 09:18:00|43421.3|43401.3|43423.8|43403.8|43423.8|43403.8|43421.3|43401.3|2
1635758290000|2021-11-01 09:18:10|43426.3|43406.3|43423.8|43403.8|43426.3|43406.3|43423.8|43403.8|0
1635758300000|2021-11-01 09:18:20|43423|43403|43421.3|43401.3|43423|43403|43421.3|43401.3|1
1635758310000|2021-11-01 09:18:30|43418.8|43398.8|43418.8|43398.8|43418.8|43398.8|43418.8|43398.8|1
1635758350000|2021-11-01 09:19:10|43413.8|43393.8|43403.8|43383.8|43413.8|43393.8|43403.8|43383.8|9
1635758360000|2021-11-01 09:19:20|43397.3|43377.3|43393.8|43373.8|43397.3|43377.3|43393.8|43373.8|5
1635758370000|2021-11-01 09:19:30|43390.5|43370.5|43380.5|43360.5|43390.5|43370.5|43380.5|43360.5|9
1635758390000|2021-11-01 09:19:50|43376.3|43356.3|43386.3|43366.3|43386.3|43366.3|43371.3|43351.3|28
1635758400000|2021-11-01 09:20:00|43385.5|43365.5|43387.3|43367.3|43388|43368|43385.5|43365.5|3
1635758410000|2021-11-01 09:20:10|43389.8|43369.8|43392.3|43372.3|43392.3|43372.3|43389.8|43369.8|4
1635758420000|2021-11-01 09:20:20|43384.8|43364.8|43384.8|43364.8|43384.8|43364.8|43384.8|43364.8|4
1635758440000|2021-11-01 09:20:40|43382.2|43362.2|43382.2|43362.2|43382.2|43362.2|43382.2|43362.2|1
1635758450000|2021-11-01 09:20:50|||||||||1
1635758470000|2021-11-01 09:21:10|||||||||1
1635758500000|2021-11-01 09:21:40|43379.7|43359.7|43379.7|43359.7|43379.7|43359.7|43379.7|43359.7|0
1635758510000|2021-11-01 09:21:50|||||||||2
1635758520000|2021-11-01 09:22:00|43382.2|43362.2|43382.2|43362.2|43382.2|43362.2|43382.2|43362.2|1
1635758530000|2021-11-01 09:22:10|43383|43363|43387.2|43367.2|43387.2|43367.2|43383|43363|1
1635758540000|2021-11-01 09:22:20|43389|43369|43392.2|43372.2|43392.2|43372.2|43389|43369|2
1635758560000|2021-11-01 09:22:40|43394.7|43374.7|43397.2|43377.2|43397.2|43377.2|43394.7|43374.7|0
1635758570000|2021-11-01 09:22:50|43398|43378|43397.2|43377.2|43398|43378|43397.2|43377.2|4
1635758580000|2021-11-01 09:23:00|43399.7|43379.7|43397.2|43377.2|43399.7|43379.7|43397.2|43377.2|1
1635758590000|2021-11-01 09:23:10|43398.7|43378.7|43399.7|43379.7|43402.2|43382.2|43397.2|43377.2|1
1635758600000|2021-11-01 09:23:20|43400.5|43380.5|43402.2|43382.2|43402.2|43382.2|43400.5|43380.5|1
1635758610000|2021-11-01 09:23:30|43401.5|43381.5|43399.7|43379.7|43401.5|43381.5|43399.7|43379.7|0
1635758620000|2021-11-01 09:23:40|||||||||1
1635758640000|2021-11-01 09:24:00|43400.5|43380.5|43400.5|43380.5|43400.5|43380.5|43400.5|43380.5|0
1635758650000|2021-11-01 09:24:10|43402.2|43382.2|43402.2|43382.2|43402.2|43382.2|43402.2|43382.2|1
1635758660000|2021-11-01 09:24:20|||||||||1
1635758690000|2021-11-01 09:24:50|43405.5|43385.5|43405.5|43385.5|43405.5|43385.5|43405.5|43385.5|1
1635758700000|2021-11-01 09:25:00|43406.2|43386.2|43408|43388|43408|43388|43406.2|43386.2|1
1635758710000|2021-11-01 09:25:10|43410.5|43390.5|43405.5|43385.5|43410.5|43390.5|43405.5|43385.5|3
1635758720000|2021-11-01 09:25:20|||||||||1
1635758750000|2021-11-01 09:25:50|43403|43383|43400.5|43380.5|43403|43383|43400.5|43380.5|6
1635758780000|2021-11-01 09:26:20|43398|43378|43395.5|43375.5|43398|43378|43395.5|43375.5|5
1635758790000|2021-11-01 09:26:30|43394.7|43374.7|43393|43373|43394.7|43374.7|43393|43373|1
1635758800000|2021-11-01 09:26:40|||||||||1
1635758820000|2021-11-01 09:27:00|||||||||1
1635758840000|2021-11-01 09:27:20|43395.5|43375.5|43398.7|43378.7|43398.7|43378.7|43395.5|43375.5|4
1635758910000|2021-11-01 09:28:30|43401.2|43381.2|43413|43393|43413|43393|43401.2|43381.2|5
1635758940000|2021-11-01 09:29:00|43415.5|43395.5|43417.2|43397.2|43418|43398|43415.5|43395.5|8
1635758970000|2021-11-01 09:29:30|43415.7|43395.7|43421.5|43401.5|43421.5|43401.5|43415.7|43395.7|14
1635758980000|2021-11-01 09:29:40|||||||||2
1635758990000|2021-11-01 09:29:50|43422.2|43402.2|43429|43409|43429|43409|43422.2|43402.2|3
1635759000000|2021-11-01 09:30:00|43429.7|43409.7|43441.5|43421.5|43441.5|43421.5|43429.7|43409.7|16
1635759010000|2021-11-01 09:30:10|||||||||5
1635759020000|2021-11-01 09:30:20|43438.2|43418.2|43438.2|43418.2|43438.2|43418.2|43438.2|43418.2|3
1635759050000|2021-11-01 09:30:50|43437.5|43417.5|43433.2|43413.2|43437.5|43417.5|43433.2|43413.2|4
1635759060000|2021-11-01 09:31:00|43429|43409|43429|43409|43429|43409|43429|43409|1
1635759100000|2021-11-01 09:31:40|||||||||3
1635759110000|2021-11-01 09:31:50|||||||||1
1635759120000|2021-11-01 09:32:00|43434|43414|43439|43419|43439|43419|43434|43414|4
1635759130000|2021-11-01 09:32:10|||||||||5
1635759140000|2021-11-01 09:32:20|43435.5|43415.5|43424|43404|43435.5|43415.5|43424|43404|8
1635759150000|2021-11-01 09:32:30|43431.5|43411.5|43431.5|43411.5|43431.5|43411.5|43431.5|43411.5|13
1635759160000|2021-11-01 09:32:40|43430.7|43410.7|43429|43409|43430.7|43410.7|43429|43409|0
1635759170000|2021-11-01 09:32:50|43425.7|43405.7|43427.2|43407.2|43427.2|43407.2|43424|43404|2
1635759180000|2021-11-01 09:33:00|43429|43409|43431.5|43411.5|43433.2|43413.2|43429|43409|2
1635759190000|2021-11-01 09:33:10|43426.5|43406.5|43421.5|43401.5|43426.5|43406.5|43421.5|43401.5|6
1635759200000|2021-11-01 09:33:20|43420.7|43400.7|43416.5|43396.5|43420.7|43400.7|43416.5|43396.5|2
1635759210000|2021-11-01 09:33:30|43414.7|43394.7|43414|43394|43414.7|43394.7|43414|43394|3
1635759220000|2021-11-01 09:33:40|43403.2|43383.2|43402.5|43382.5|43403.2|43383.2|43402.5|43382.5|5
1635759230000|2021-11-01 09:33:50|43394|43374|43389|43369|43394|43374|43389|43369|4
1635759240000|2021-11-01 09:34:00|43380.7|43360.7|43374|43354|43380.7|43360.7|43374|43354|7
1635759250000|2021-11-01 09:34:10|43371.5|43351.5|43366.5|43346.5|43371.5|43351.5|43366.5|43346.5|7
1635759260000|2021-11-01 09:34:20|43374|43354|43374|43354|43374|43354|43374|43354|20
1635759270000|2021-11-01 09:34:30|43366.5|43346.5|43369.7|43349.7|43369.7|43349.7|43366.5|43346.5|4
1635759280000|2021-11-01 09:34:40|43371.5|43351.5|43379|43359|43379|43359|43371.5|43351.5|0
1635759290000|2021-11-01 09:34:50|43381.5|43361.5|43386.5|43366.5|43388.2|43368.2|43381.5|43361.5|19
1635759300000|2021-11-01 09:35:00|43389|43369|43396.5|43376.5|43396.5|43376.5|43389|43369|3
1635759310000|2021-11-01 09:35:10|43399|43379|43399|43379|43399|43379|43399|43379|4
1635759330000|2021-11-01 09:35:30|43389|43369|43386.5|43366.5|43389|43369|43386.5|43366.5|1
1635759350000|2021-11-01 09:35:50|||||||||1
1635759360000|2021-11-01 09:36:00|43384|43364|43384|43364|43384|43364|43384|43364|1
1635759370000|2021-11-01 09:36:10|43379|43359|43384|43364|43384|43364|43379|43359|4
1635759390000|2021-11-01 09:36:30|43386.5|43366.5|43389|43369|43389|43369|43384|43364|5
1635759410000|2021-11-01 09:36:50|||||||||4
1635759420000|2021-11-01 09:37:00|43391.5|43371.5|43399|43379|43399|43379|43391.5|43371.5|3
1635759430000|2021-11-01 09:37:10|43400.7|43380.7|43401.5|43381.5|43401.5|43381.5|43400.7|43380.7|0
1635759440000|2021-11-01 09:37:20|43404|43384|43404|43384|43404|43384|43404|43384|3
1635759450000|2021-11-01 09:37:30|43406.5|43386.5|43406.5|43386.5|43406.5|43386.5|43406.5|43386.5|3
1635759460000|2021-11-01 09:37:40|||||||||1
1635759480000|2021-11-01 09:38:00|43409.7|43389.7|43414|43394|43414|43394|43409.7|43389.7|1
1635759500000|2021-11-01 09:38:20|43419.7|43399.7|43419.7|43399.7|43419.7|43399.7|43419.7|43399.7|2
1635759510000|2021-11-01 09:38:30|43421.2|43401.2|43434|43414|43434|43414|43421.2|43401.2|11
1635759520000|2021-11-01 09:38:40|43429|43409|43429|43409|43429|43409|43429|43409|4
1635759540000|2021-11-01 09:39:00|43431.5|43411.5|43439|43419|43439|43419|43431.5|43411.5|4
1635759550000|2021-11-01 09:39:10|43440.7|43420.7|43441.5|43421.5|43441.5|43421.5|43440.7|43420.7|1
1635759560000|2021-11-01 09:39:20|43439|43419|43439|43419|43439|43419|43439|43419|1
1635759580000|2021-11-01 09:39:40|||||||||1
1635759590000|2021-11-01 09:39:50|43438.2|43418.2|43434|43414|43438.2|43418.2|43434|43414|3
1635759600000|2021-11-01 09:40:00|43426.5|43406.5|43426.5|43406.5|43426.5|43406.5|43426.5|43406.5|5
1635759610000|2021-11-01 09:40:10|43424|43404|43419|43399|43424|43404|43419|43399|6
1635759620000|2021-11-01 09:40:20|43417.2|43397.2|43414|43394|43417.2|43397.2|43414|43394|2
1635759630000|2021-11-01 09:40:30|43412.2|43392.2|43410.5|43390.5|43412.2|43392.2|43408.7|43388.7|0
1635759640000|2021-11-01 09:40:40|43407.2|43387.2|43405.5|43385.5|43407.2|43387.2|43405.5|43385.5|0
1635759650000|2021-11-01 09:40:50|43403|43383|43403|43383|43403|43383|43403|43383|1
1635759660000|2021-11-01 09:41:00|43401.2|43381.2|43401.2|43381.2|43401.2|43381.2|43401.2|43381.2|0
1635759670000|2021-11-01 09:41:10|43399.5|43379.5|43396.2|43376.2|43399.5|43379.5|43396.2|43376.2|2
1635759690000|2021-11-01 09:41:30|43398.7|43378.7|43398.7|43378.7|43398.7|43378.7|43398.7|43378.7|4
1635759720000|2021-11-01 09:42:00|||||||||1
1635759740000|2021-11-01 09:42:20|43403.7|43383.7|43413.7|43393.7|43413.7|43393.7|43403.7|43383.7|1
1635759750000|2021-11-01 09:42:30|||||||||2
1635759770000|2021-11-01 09:42:50|43402.2|43382.2|43402.2|43382.2|43402.2|43382.2|43402.2|43382.2|1
1635759780000|2021-11-01 09:43:00|43403.7|43383.7|43403.7|43383.7|43403.7|43383.7|43403.7|43383.7|1
1635759790000|2021-11-01 09:43:10|43406.9|43386.9|43406.9|43386.9|43406.9|43386.9|43406.9|43386.9|1
1635759800000|2021-11-01 09:43:20|43408.7|43388.7|43408.7|43388.7|43408.7|43388.7|43408.7|43388.7|2
1635759840000|2021-11-01 09:44:00|||||||||1
1635759850000|2021-11-01 09:44:10|43414.4|43394.4|43414.4|43394.4|43414.4|43394.4|43414.4|43394.4|3
1635759860000|2021-11-01 09:44:20|43413.7|43393.7|43413.7|43393.7|43413.7|43393.7|43413.7|43393.7|1
1635759870000|2021-11-01 09:44:30|43408.7|43388.7|43408.7|43388.7|43408.7|43388.7|43408.7|43388.7|1
1635759890000|2021-11-01 09:44:50|43411.2|43391.2|43411.2|43391.2|43411.2|43391.2|43411.2|43391.2|6
1635759910000|2021-11-01 09:45:10|43412.7|43392.7|43416.2|43396.2|43416.2|43396.2|43412.7|43392.7|2
1635759930000|2021-11-01 09:45:30|43410.4|43390.4|43409.4|43389.4|43410.4|43390.4|43408.7|43388.7|5
1635759940000|2021-11-01 09:45:40|||||||||1
1635759950000|2021-11-01 09:45:50|||||||||2
1635759970000|2021-11-01 09:46:10|43408.7|43388.7|43408.7|43388.7|43408.7|43388.7|43408.7|43388.7|1
1635759980000|2021-11-01 09:46:20|43406.9|43386.9|43406.9|43386.9|43406.9|43386.9|43406.9|43386.9|0
1635759990000|2021-11-01 09:46:30|43409.4|43389.4|43411.2|43391.2|43411.2|43391.2|43409.4|43389.4|2
1635760000000|2021-11-01 09:46:40|43416.2|43396.2|43416.2|43396.2|43416.2|43396.2|43416.2|43396.2|2
1635760020000|2021-11-01 09:47:00|||||||||1
1635760040000|2021-11-01 09:47:20|43417.9|43397.9|43418.7|43398.7|43418.7|43398.7|43417.9|43397.9|2
1635760050000|2021-11-01 09:47:30|43421.2|43401.2|43426.2|43406.2|43426.9|43406.9|43421.2|43401.2|6
1635760060000|2021-11-01 09:47:40|43428.7|43408.7|43428.7|43408.7|43428.7|43408.7|43428.7|43408.7|1
1635760070000|2021-11-01 09:47:50|43426.2|43406.2|43426.2|43406.2|43426.2|43406.2|43426.2|43406.2|2
1635760080000|2021-11-01 09:48:00|43427.9|43407.9|43431.2|43411.2|43431.2|43411.2|43427.9|43407.9|5
1635760090000|2021-11-01 09:48:10|43436.2|43416.2|43436.2|43416.2|43436.2|43416.2|43436.2|43416.2|0
1635760100000|2021-11-01 09:48:20|43438.7|43418.7|43438.7|43418.7|43438.7|43418.7|43438.7|43418.7|2
1635760110000|2021-11-01 09:48:30|43431.2|43411.2|43426.2|43406.2|43431.2|43411.2|43426.2|43406.2|6
1635760180000|2021-11-01 09:49:40|43423.7|43403.7|43423.7|43403.7|43423.7|43403.7|43423.7|43403.7|1
1635760190000|2021-11-01 09:49:50|43428.7|43408.7|43431.2|43411.2|43431.2|43411.2|43428.7|43408.7|7
1635760200000|2021-11-01 09:50:00|43433.7|43413.7|43433.7|43413.7|43433.7|43413.7|43433.7|43413.7|7
1635760230000|2021-11-01 09:50:30|43428.7|43408.7|43428.7|43408.7|43428.7|43408.7|43428.7|43408.7|0
1635760250000|2021-11-01 09:50:50|43426.2|43406.2|43418.7|43398.7|43426.2|43406.2|43418.7|43398.7|2
1635760260000|2021-11-01 09:51:00|43413.7|43393.7|43414.4|43394.4|43414.4|43394.4|43413.7|43393.7|5
1635760270000|2021-11-01 09:51:10|43415.2|43395.2|43423.7|43403.7|43423.7|43403.7|43415.2|43395.2|2
1635760280000|2021-11-01 09:51:20|43431.9|43411.9|43431.9|43411.9|43431.9|43411.9|43431.9|43411.9|3
1635760290000|2021-11-01 09:51:30|43431.2|43411.2|43431.2|43411.2|43431.2|43411.2|43431.2|43411.2|4
1635760300000|2021-11-01 09:51:40|43428.7|43408.7|43428.7|43408.7|43428.7|43408.7|43428.7|43408.7|2
1635760310000|2021-11-01 09:51:50|43426.9|43406.9|43428.7|43408.7|43428.7|43408.7|43423.7|43403.7|3
1635760340000|2021-11-01 09:52:20|43426.9|43406.9|43423.7|43403.7|43426.9|43406.9|43423.7|43403.7|5
1635760360000|2021-11-01 09:52:40|43431.2|43411.2|43431.2|43411.2|43431.2|43411.2|43431.2|43411.2|8
1635760370000|2021-11-01 09:52:50|43433.7|43413.7|43418.7|43398.7|43433.7|43413.7|43416.2|43396.2|9
1635760380000|2021-11-01 09:53:00|43416.2|43396.2|43416.2|43396.2|43416.2|43396.2|43416.2|43396.2|0
1635760390000|2021-11-01 09:53:10|43416.9|43396.9|43416.2|43396.2|43418.7|43398.7|43416.2|43396.2|2
1635760410000|2021-11-01 09:53:30|43418.7|43398.7|43416.2|43396.2|43418.7|43398.7|43416.2|43396.2|1
1635760420000|2021-11-01 09:53:40|43404.4|43384.4|43396.2|43376.2|43404.4|43384.4|43396.2|43376.2|10
1635760430000|2021-11-01 09:53:50|43395.4|43375.4|43396.2|43376.2|43396.2|43376.2|43393.7|43373.7|13
1635760440000|2021-11-01 09:54:00|43398.7|43378.7|43401.2|43381.2|43401.2|43381.2|43398.7|43378.7|0
1635760460000|2021-11-01 09:54:20|43403.7|43383.7|43403.7|43383.7|43403.7|43383.7|43403.7|43383.7|0
1635760470000|2021-11-01 09:54:30|||||||||2
1635760480000|2021-11-01 09:54:40|43401.2|43381.2|43403.7|43383.7|43403.7|43383.7|43401.2|43381.2|1
1635760490000|2021-11-01 09:54:50|43404.4|43384.4|43405.4|43385.4|43406.2|43386.2|43404.4|43384.4|0
1635760500000|2021-11-01 09:55:00|43403.7|43383.7|43403.7|43383.7|43403.7|43383.7|43403.7|43383.7|0
1635760510000|2021-11-01 09:55:10|43402.9|43382.9|43398.7|43378.7|43403.7|43383.7|43398.7|43378.7|3
1635760520000|2021-11-01 09:55:20|43396.9|43376.9|43396.2|43376.2|43396.9|43376.9|43396.2|43376.2|1
1635760540000|2021-11-01 09:55:40|43392.9|43372.9|43390.4|43370.4|43392.9|43372.9|43388.7|43368.7|7
1635760550000|2021-11-01 09:55:50|43388.7|43368.7|43388.7|43368.7|43388.7|43368.7|43388.7|43368.7|2
1635760560000|2021-11-01 09:56:00|43391.2|43371.2|43388.7|43368.7|43391.9|43371.9|43388.7|43368.7|5
1635760580000|2021-11-01 09:56:20|||||||||1
1635760590000|2021-11-01 09:56:30|43398.7|43378.7|43401.2|43381.2|43401.2|43381.2|43398.7|43378.7|4
1635760610000|2021-11-01 09:56:50|||||||||12
1635760640000|2021-11-01 09:57:20|43402.9|43382.9|43403.7|43383.7|43403.7|43383.7|43402.9|43382.9|1
1635760680000|2021-11-01 09:58:00|||||||||3
1635760700000|2021-11-01 09:58:20|43404.4|43384.4|43397.9|43377.9|43404.4|43384.4|43397.9|43377.9|9
1635760710000|2021-11-01 09:58:30|||||||||1
1635760720000|2021-11-01 09:58:40|43398.7|43378.7|43398.7|43378.7|43398.7|43378.7|43398.7|43378.7|0
1635760730000|2021-11-01 09:58:50|43396.2|43376.2|43396.2|43376.2|43396.2|43376.2|43396.2|43376.2|0
1635760740000|2021-11-01 09:59:00|43396.9|43376.9|43398.7|43378.7|43398.7|43378.7|43396.9|43376.9|3
1635760760000|2021-11-01 09:59:20|43393.7|43373.7|43393.7|43373.7|43393.7|43373.7|43393.7|43373.7|1
1635760770000|2021-11-01 09:59:30|||||||||3
1635760790000|2021-11-01 09:59:50|43396.2|43376.2|43396.2|43376.2|43396.2|43376.2|43396.2|43376.2|0
1635760820000|2021-11-01 10:00:20|||||||||5
1635760830000|2021-11-01 10:00:30|43388.7|43368.7|43388.7|43368.7|43388.7|43368.7|43388.7|43368.7|1
1635760840000|2021-11-01 10:00:40|43387.9|43367.9|43387.2|43367.2|43387.9|43367.9|43387.2|43367.2|5
1635760850000|2021-11-01 10:00:50|43371.2|43351.2|43366.2|43346.2|43371.2|43351.2|43366.2|43346.2|8
1635760860000|2021-11-01 10:01:00|43363.7|43343.7|43368.7|43348.7|43370.4|43350.4|43355.4|43335.4|14
1635760870000|2021-11-01 10:01:10|43369.4|43349.4|43373.7|43353.7|43373.7|43353.7|43369.4|43349.4|1
1635760880000|2021-11-01 10:01:20|||||||||2
1635760890000|2021-11-01 10:01:30|43376.2|43356.2|43373.7|43353.7|43376.2|43356.2|43373.7|43353.7|2
1635760900000|2021-11-01 10:01:40|||||||||7
1635760910000|2021-11-01 10:01:50|43368.7|43348.7|43368.7|43348.7|43368.7|43348.7|43368.7|43348.7|1
1635760920000|2021-11-01 10:02:00|43369.4|43349.4|43373.7|43353.7|43373.7|43353.7|43369.4|43349.4|0
1635760960000|2021-11-01 10:02:40|43378.7|43358.7|43381.2|43361.2|43381.2|43361.2|43378.7|43358.7|1
1635760970000|2021-11-01 10:02:50|43386.2|43366.2|43373.7|43353.7|43386.2|43366.2|43373.7|43353.7|6
1635760980000|2021-11-01 10:03:00|43368.7|43348.7|43365.4|43345.4|43368.7|43348.7|43365.4|43345.4|9
1635760990000|2021-11-01 10:03:10|43364.7|43344.7|43358.7|43338.7|43364.7|43344.7|43358.7|43338.7|2
1635761000000|2021-11-01 10:03:20|43356.9|43336.9|43351.2|43331.2|43358.7|43338.7|43351.2|43331.2|5
1635761010000|2021-11-01 10:03:30|43348.7|43328.7|43343.7|43323.7|43348.7|43328.7|43343.7|43323.7|0
1635761020000|2021-11-01 10:03:40|43341.9|43321.9|43341.2|43321.2|43342.9|43322.9|43341.2|43321.2|0
1635761040000|2021-11-01 10:04:00|43343.7|43323.7|43348.7|43328.7|43348.7|43328.7|43343.7|43323.7|4
1635761050000|2021-11-01 10:04:10|43351.2|43331.2|43353.7|43333.7|43353.7|43333.7|43351.2|43331.2|3
1635761090000|2021-11-01 10:04:50|43354.4|43334.4|43354.4|43334.4|43354.4|43334.4|43354.4|43334.4|1
1635761110000|2021-11-01 10:05:10|43358.7|43338.7|43376.2|43356.2|43376.2|43356.2|43358.7|43338.7|1
1635761120000|2021-11-01 10:05:20|43378.7|43358.7|43378.7|43358.7|43378.7|43358.7|43378.7|43358.7|1
1635761130000|2021-11-01 10:05:30|43383.7|43363.7|43383.7|43363.7|43383.7|43363.7|43383.7|43363.7|4
1635761160000|2021-11-01 10:06:00|43381.2|43361.2|43387.9|43367.9|43387.9|43367.9|43381.2|43361.2|6
1635761170000|2021-11-01 10:06:10|43386.2|43366.2|43386.2|43366.2|43386.2|43366.2|43386.2|43366.2|1
1635761180000|2021-11-01 10:06:20|43386.9|43366.9|43386.1|43366.1|43386.9|43366.9|43386.1|43366.1|1
1635761190000|2021-11-01 10:06:30|||||||||1
1635761200000|2021-11-01 10:06:40|||||||||4
1635761210000|2021-11-01 10:06:50|43388.6|43368.6|43388.6|43368.6|43388.6|43368.6|43386.1|43366.1|0
1635761220000|2021-11-01 10:07:00|43391.1|43371.1|43396.1|43376.1|43396.1|43376.1|43391.1|43371.1|3
1635761230000|2021-11-01 10:07:10|43397.9|43377.9|43398.6|43378.6|43398.6|43378.6|43397.9|43377.9|1
1635761240000|2021-11-01 10:07:20|43399.4|43379.4|43401.1|43381.1|43401.1|43381.1|43399.4|43379.4|1
1635761250000|2021-11-01 10:07:30|43401.9|43381.9|43408.6|43388.6|43408.6|43388.6|43401.9|43381.9|6
1635761270000|2021-11-01 10:07:50|43411.1|43391.1|43413.6|43393.6|43413.6|43393.6|43411.1|43391.1|2
1635761280000|2021-11-01 10:08:00|43416.1|43396.1|43416.1|43396.1|43416.1|43396.1|43416.1|43396.1|0
1635761300000|2021-11-01 10:08:20|43418.6|43398.6|43418.6|43398.6|43418.6|43398.6|43418.6|43398.6|0
1635761310000|2021-11-01 10:08:30|43421.1|43401.1|43421.1|43401.1|43421.1|43401.1|43421.1|43401.1|0
1635761320000|2021-11-01 10:08:40|||||||||25
1635761330000|2021-11-01 10:08:50|43423.6|43403.6|43426.1|43406.1|43426.1|43406.1|43423.6|43403.6|2
1635761340000|2021-11-01 10:09:00|43425.4|43405.4|43423.6|43403.6|43425.4|43405.4|43418.6|43398.6|13
1635761350000|2021-11-01 10:09:10|43421.1|43401.1|43423.6|43403.6|43423.6|43403.6|43421.1|43401.1|4
1635761360000|2021-11-01 10:09:20|||||||||4
1635761370000|2021-11-01 10:09:30|||||||||1
1635761380000|2021-11-01 10:09:40|43426.1|43406.1|43426.1|43406.1|43426.1|43406.1|43426.1|43406.1|10
1635761390000|2021-11-01 10:09:50|43423.6|43403.6|43421.1|43401.1|43423.6|43403.6|43421.1|43401.1|6
1635761400000|2021-11-01 10:10:00|43418.6|43398.6|43421.1|43401.1|43421.1|43401.1|43418.6|43398.6|10
1635761410000|2021-11-01 10:10:10|43421.9|43401.9|43433.6|43413.6|43433.6|43413.6|43421.9|43401.9|9
1635761420000|2021-11-01 10:10:20|43436.1|43416.1|43451.1|43431.1|43451.1|43431.1|43436.1|43416.1|4
1635761430000|2021-11-01 10:10:30|43453.6|43433.6|43453.6|43433.6|43453.6|43433.6|43453.6|43433.6|7
1635761440000|2021-11-01 10:10:40|43454.4|43434.4|43456.1|43436.1|43456.1|43436.1|43454.4|43434.4|4
1635761450000|2021-11-01 10:10:50|43456.9|43436.9|43456.1|43436.1|43458.6|43438.6|43456.1|43436.1|2
1635761460000|2021-11-01 10:11:00|43456.9|43436.9|43458.6|43438.6|43458.6|43438.6|43456.9|43436.9|1
1635761470000|2021-11-01 10:11:10|43459.4|43439.4|43466.1|43446.1|43467.9|43447.9|43459.4|43439.4|2
1635761480000|2021-11-01 10:11:20|43463.6|43443.6|43463.6|43443.6|43463.6|43443.6|43463.6|43443.6|3
1635761490000|2021-11-01 10:11:30|43458.6|43438.6|43458.6|43438.6|43458.6|43438.6|43458.6|43438.6|5
1635761500000|2021-11-01 10:11:40|||||||||7
1635761510000|2021-11-01 10:11:50|||||||||1
1635761520000|2021-11-01 10:12:00|43461.1|43441.1|43463.6|43443.6|43463.6|43443.6|43461.1|43441.1|0
1635761530000|2021-11-01 10:12:10|43464.4|43444.4|43471.1|43451.1|43478.6|43458.6|43464.4|43444.4|2
1635761540000|2021-11-01 10:12:20|43469.4|43449.4|43462.9|43442.9|43469.4|43449.4|43462.9|43442.9|10
1635761550000|2021-11-01 10:12:30|43458.6|43438.6|43463.6|43443.6|43463.6|43443.6|43458.6|43438.6|6
1635761560000|2021-11-01 10:12:40|43462.9|43442.9|43461.1|43441.1|43462.9|43442.9|43458.6|43438.6|2
1635761570000|2021-11-01 10:12:50|43463.6|43443.6|43458.6|43438.6|43463.6|43443.6|43458.6|43438.6|3
1635761590000|2021-11-01 10:13:10|||||||||1
1635761600000|2021-11-01 10:13:20|43459.4|43439.4|43463.6|43443.6|43463.6|43443.6|43459.4|43439.4|2
1635761610000|2021-11-01 10:13:30|43464.4|43444.4|43471.9|43451.9|43471.9|43451.9|43463.6|43443.6|5
1635761620000|2021-11-01 10:13:40|43473.6|43453.6|43468.6|43448.6|43473.6|43453.6|43468.6|43448.6|5
1635761630000|2021-11-01 10:13:50|43471.1|43451.1|43468.6|43448.6|43471.1|43451.1|43468.6|43448.6|2
1635761640000|2021-11-01 10:14:00|43467.9|43447.9|43471.1|43451.1|43471.1|43451.1|43466.1|43446.1|1
1635761650000|2021-11-01 10:14:10|43468.6|43448.6|43468.6|43448.6|43468.6|43448.6|43468.6|43448.6|3
1635761660000|2021-11-01 10:14:20|||||||||1
1635761670000|2021-11-01 10:14:30|43467.9|43447.9|43467.9|43447.9|43467.9|43447.9|43467.9|43447.9|1
1635761690000|2021-11-01 10:14:50|43468.6|43448.6|43468.6|43448.6|43468.6|43448.6|43468.6|43448.6|2
1635761700000|2021-11-01 10:15:00|43463.6|43443.6|43463.6|43443.6|43463.6|43443.6|43463.6|43443.6|1
1635761730000|2021-11-01 10:15:30|43466.1|43446.1|43466.1|43446.1|43466.1|43446.1|43466.1|43446.1|0
1635761740000|2021-11-01 10:15:40|43468.6|43448.6|43469.4|43449.4|43469.4|43449.4|43468.6|43448.6|3
1635761750000|2021-11-01 10:15:50|43470.1|43450.1|43474.4|43454.4|43474.4|43454.4|43470.1|43450.1|0
1635761760000|2021-11-01 10:16:00|43476.1|43456.1|43476.1|43456.1|43476.1|43456.1|43476.1|43456.1|2
1635761770000|2021-11-01 10:16:10|||||||||1
1635761790000|2021-11-01 10:16:30|43478.6|43458.6|43478.6|43458.6|43481.1|43461.1|43478.6|43458.6|3
1635761810000|2021-11-01 10:16:50|43479.4|43459.4|43481.1|43461.1|43481.1|43461.1|43479.4|43459.4|8
1635761820000|2021-11-01 10:17:00|43481.9|43461.9|43483.6|43463.6|43483.6|43463.6|43481.9|43461.9|4
1635761830000|2021-11-01 10:17:10|43481.1|43461.1|43481.1|43461.1|43481.1|43461.1|43481.1|43461.1|2
1635761860000|2021-11-01 10:17:40|43479.4|43459.4|43473.6|43453.6|43479.4|43459.4|43473.6|43453.6|6
1635761870000|2021-11-01 10:17:50|43478.6|43458.6|43478.6|43458.6|43478.6|43458.6|43478.6|43458.6|2
1635761890000|2021-11-01 10:18:10|43496.1|43476.1|43506.1|43486.1|43506.1|43486.1|43496.1|43476.1|12
1635761900000|2021-11-01 10:18:20|43503.6|43483.6|43503.6|43483.6|43505.4|43485.4|43503.6|43483.6|3
1635761910000|2021-11-01 10:18:30|||||||||2
1635761920000|2021-11-01 10:18:40|||||||||3
1635761930000|2021-11-01 10:18:50|43501.1|43481.1|43503.6|43483.6|43503.6|43483.6|43501.1|43481.1|4
1635761940000|2021-11-01 10:19:00|43504.4|43484.4|43508.6|43488.6|43508.6|43488.6|43504.4|43484.4|6
1635761950000|2021-11-01 10:19:10|43506.1|43486.1|43506.1|43486.1|43506.1|43486.1|43506.1|43486.1|2
1635761960000|2021-11-01 10:19:20|||||||||1
1635761990000|2021-11-01 10:19:50|||||||||2
1635762000000|2021-11-01 10:20:00|43511.1|43491.1|43528.6|43508.6|43529.4|43509.4|43511.1|43491.1|19
1635762010000|2021-11-01 10:20:10|43531.1|43511.1|43526.1|43506.1|43531.1|43511.1|43526.1|43506.1|11
1635762020000|2021-11-01 10:20:20|43523.6|43503.6|43528.6|43508.6|43528.6|43508.6|43523.6|43503.6|3
1635762030000|2021-11-01 10:20:30|43529.4|43509.4|43533.6|43513.6|43533.6|43513.6|43529.4|43509.4|2
1635762040000|2021-11-01 10:20:40|||||||||2
1635762050000|2021-11-01 10:20:50|43531.1|43511.1|43527.9|43507.9|43531.1|43511.1|43527.9|43507.9|12
1635762060000|2021-11-01 10:21:00|43531.1|43511.1|43531.1|43511.1|43531.1|43511.1|43531.1|43511.1|5
1635762070000|2021-11-01 10:21:10|43533.6|43513.6|43533.6|43513.6|43533.6|43513.6|43533.6|43513.6|1
1635762080000|2021-11-01 10:21:20|43531.1|43511.1|43531.1|43511.1|43531.1|43511.1|43531.1|43511.1|1
1635762090000|2021-11-01 10:21:30|43528.6|43508.6|43531.1|43511.1|43531.1|43511.1|43528.6|43508.6|1
1635762100000|2021-11-01 10:21:40|43526.1|43506.1|43526.1|43506.1|43526.1|43506.1|43526.1|43506.1|5
1635762110000|2021-11-01 10:21:50|||||||||4
1635762120000|2021-11-01 10:22:00|43525.4|43505.4|43523.6|43503.6|43525.4|43505.4|43523.6|43503.6|3
1635762150000|2021-11-01 10:22:30|43533.6|43513.6|43533.6|43513.6|43533.6|43513.6|43531.9|43511.9|4
1635762160000|2021-11-01 10:22:40|43535.4|43515.4|43543.6|43523.6|43546.1|43526.1|43535.4|43515.4|15
1635762170000|2021-11-01 10:22:50|43546.1|43526.1|43543.6|43523.6|43546.1|43526.1|43541.9|43521.9|5
1635762180000|2021-11-01 10:23:00|43544.4|43524.4|43543.6|43523.6|43546.1|43526.1|43543.6|43523.6|3
1635762200000|2021-11-01 10:23:20|43544.4|43524.4|43538.6|43518.6|43544.4|43524.4|43538.6|43518.6|1
1635762210000|2021-11-01 10:23:30|43536.1|43516.1|43526.1|43506.1|43538.6|43518.6|43526.1|43506.1|9
1635762220000|2021-11-01 10:23:40|||||||||2
1635762230000|2021-11-01 10:23:50|||||||||1
1635762240000|2021-11-01 10:24:00|43528.6|43508.6|43528.6|43508.6|43528.6|43508.6|43528.6|43508.6|1
1635762250000|2021-11-01 10:24:10|43531.1|43511.1|43531.1|43511.1|43531.1|43511.1|43531.1|43511.1|2
1635762260000|2021-11-01 10:24:20|||||||||1
1635762270000|2021-11-01 10:24:30|43531.9|43511.9|43533.6|43513.6|43533.6|43513.6|43531.9|43511.9|4
1635762280000|2021-11-01 10:24:40|43516.9|43496.9|43516.9|43496.9|43516.9|43496.9|43516.9|43496.9|1
1635762290000|2021-11-01 10:24:50|43519.4|43499.4|43519.4|43499.4|43519.4|43499.4|43519.4|43499.4|1
1635762300000|2021-11-01 10:25:00|43520.1|43500.1|43523.6|43503.6|43523.6|43503.6|43520.1|43500.1|2
1635762310000|2021-11-01 10:25:10|43528.6|43508.6|43528.6|43508.6|43528.6|43508.6|43528.6|43508.6|5
1635762320000|2021-11-01 10:25:20|43529.4|43509.4|43531.1|43511.1|43531.1|43511.1|43529.4|43509.4|0
1635762330000|2021-11-01 10:25:30|||||||||2
1635762340000|2021-11-01 10:25:40|43538.6|43518.6|43538.6|43518.6|43538.6|43518.6|43538.6|43518.6|4
1635762350000|2021-11-01 10:25:50|43543.6|43523.6|43543.6|43523.6|43543.6|43523.6|43543.6|43523.6|1
1635762360000|2021-11-01 10:26:00|43544.4|43524.4|43543.6|43523.6|43544.4|43524.4|43543.6|43523.6|4
1635762370000|2021-11-01 10:26:10|||||||||3
1635762380000|2021-11-01 10:26:20|43531.1|43511.1|43531.1|43511.1|43531.1|43511.1|43531.1|43511.1|3
1635762390000|2021-11-01 10:26:30|43528.6|43508.6|43533.6|43513.6|43533.6|43513.6|43528.6|43508.6|1
1635762400000|2021-11-01 10:26:40|43531.1|43511.1|43531.1|43511.1|43531.1|43511.1|43531.1|43511.1|1
1635762410000|2021-11-01 10:26:50|43529.4|43509.4|43529.4|43509.4|43529.4|43509.4|43529.4|43509.4|0
1635762420000|2021-11-01 10:27:00|43528.6|43508.6|43528.6|43508.6|43528.6|43508.6|43528.6|43508.6|2
1635762450000|2021-11-01 10:27:30|43526.9|43506.9|43526.9|43506.9|43526.9|43506.9|43526.9|43506.9|1
1635762460000|2021-11-01 10:27:40|||||||||1
1635762490000|2021-11-01 10:28:10|43518.6|43498.6|43518.6|43498.6|43518.6|43498.6|43518.6|43498.6|2
1635762510000|2021-11-01 10:28:30|43521.1|43501.1|43521.1|43501.1|43521.1|43501.1|43521.1|43501.1|8
1635762520000|2021-11-01 10:28:40|43518.6|43498.6|43518.6|43498.6|43518.6|43498.6|43518.6|43498.6|2
1635762530000|2021-11-01 10:28:50|43517.9|43497.9|43516.1|43496.1|43517.9|43497.9|43516.1|43496.1|17
1635762540000|2021-11-01 10:29:00|43515.4|43495.4|43517.9|43497.9|43517.9|43497.9|43515.4|43495.4|2
1635762550000|2021-11-01 10:29:10|43523.6|43503.6|43528.6|43508.6|43528.6|43508.6|43523.6|43503.6|15
1635762560000|2021-11-01 10:29:20|43531.1|43511.1|43531.1|43511.1|43531.1|43511.1|43531.1|43511.1|1
1635762580000|2021-11-01 10:29:40|43531.8|43511.8|43545.1|43525.1|43546.8|43526.8|43531.8|43511.8|7
1635762590000|2021-11-01 10:29:50|43543.6|43523.6|43536.1|43516.1|43543.6|43523.6|43536.1|43516.1|5
1635762600000|2021-11-01 10:30:00|43533.6|43513.6|43533.6|43513.6|43533.6|43513.6|43533.6|43513.6|2
1635762610000|2021-11-01 10:30:10|43532.8|43512.8|43526.1|43506.1|43532.8|43512.8|43526.1|43506.1|5
1635762620000|2021-11-01 10:30:20|43527.8|43507.8|43526.1|43506.1|43527.8|43507.8|43526.1|43506.1|2
1635762630000|2021-11-01 10:30:30|43518.6|43498.6|43513.6|43493.6|43518.6|43498.6|43513.6|43493.6|9
1635762650000|2021-11-01 10:30:50|43511.8|43491.8|43506.1|43486.1|43511.8|43491.8|43506.1|43486.1|5
1635762670000|2021-11-01 10:31:10|||||||||3
1635762710000|2021-11-01 10:31:50|43505.3|43485.3|43503.6|43483.6|43505.3|43485.3|43503.6|43483.6|1
1635762720000|2021-11-01 10:32:00|43502.8|43482.8|43518.6|43498.6|43518.6|43498.6|43502.8|43482.8|11
1635762730000|2021-11-01 10:32:10|43520.3|43500.3|43522.8|43502.8|43522.8|43502.8|43520.3|43500.3|2
1635762740000|2021-11-01 10:32:20|43520.3|43500.3|43516.1|43496.1|43520.3|43500.3|43516.1|43496.1|2
1635762760000|2021-11-01 10:32:40|43511.1|43491.1|43511.1|43491.1|43511.1|43491.1|43511.1|43491.1|1
1635762770000|2021-11-01 10:32:50|43508.6|43488.6|43501.1|43481.1|43508.6|43488.6|43501.1|43481.1|8
1635762780000|2021-11-01 10:33:00|43502.8|43482.8|43508.6|43488.6|43508.6|43488.6|43502.8|43482.8|19
1635762790000|2021-11-01 10:33:10|43506.1|43486.1|43508.6|43488.6|43508.6|43488.6|43506.1|43486.1|1
1635762820000|2021-11-01 10:33:40|||||||||1
1635762830000|2021-11-01 10:33:50|43516.1|43496.1|43516.1|43496.1|43516.1|43496.1|43516.1|43496.1|4
1635762880000|2021-11-01 10:34:40|43521.8|43501.8|43521.8|43501.8|43521.8|43501.8|43521.8|43501.8|0
1635762890000|2021-11-01 10:34:50|43518.6|43498.6|43504.3|43484.3|43523.6|43503.6|43503.6|43483.6|6
1635762900000|2021-11-01 10:35:00|43506.1|43486.1|43506.1|43486.1|43506.1|43486.1|43506.1|43486.1|1
1635762910000|2021-11-01 10:35:10|43503.6|43483.6|43508.6|43488.6|43508.6|43488.6|43503.6|43483.6|5
1635762920000|2021-11-01 10:35:20|43511.8|43491.8|43508.6|43488.6|43511.8|43491.8|43508.6|43488.6|5
1635762930000|2021-11-01 10:35:30|43507.8|43487.8|43508.6|43488.6|43508.6|43488.6|43506.1|43486.1|1
1635762940000|2021-11-01 10:35:40|43507.8|43487.8|43503.6|43483.6|43507.8|43487.8|43503.6|43483.6|1
1635762950000|2021-11-01 10:35:50|43508.6|43488.6|43508.6|43488.6|43508.6|43488.6|43506.1|43486.1|2
1635762970000|2021-11-01 10:36:10|||||||||1
1635762980000|2021-11-01 10:36:20|||||||||2
1635762990000|2021-11-01 10:36:30|43505.3|43485.3|43505.3|43485.3|43505.3|43485.3|43505.3|43485.3|9
1635763000000|2021-11-01 10:36:40|43502.8|43482.8|43491.1|43471.1|43502.8|43482.8|43491.1|43471.1|3
1635763010000|2021-11-01 10:36:50|43490.3|43470.3|43488.6|43468.6|43490.3|43470.3|43488.6|43468.6|2
1635763060000|2021-11-01 10:37:40|43486.1|43466.1|43483.6|43463.6|43486.1|43466.1|43483.6|43463.6|5
1635763080000|2021-11-01 10:38:00|43484.3|43464.3|43486.1|43466.1|43486.1|43466.1|43484.3|43464.3|0
1635763090000|2021-11-01 10:38:10|||||||||3
1635763100000|2021-11-01 10:38:20|43488.6|43468.6|43488.6|43468.6|43488.6|43468.6|43488.6|43468.6|0
1635763110000|2021-11-01 10:38:30|43489.3|43469.3|43488.6|43468.6|43491.1|43471.1|43488.6|43468.6|1
1635763140000|2021-11-01 10:39:00|43491.1|43471.1|43501.1|43481.1|43501.1|43481.1|43491.1|43471.1|29
1635763150000|2021-11-01 10:39:10|43491.1|43471.1|43493.6|43473.6|43493.6|43473.6|43491.1|43471.1|5
1635763160000|2021-11-01 10:39:20|43494.3|43474.3|43494.3|43474.3|43494.3|43474.3|43494.3|43474.3|2
1635763170000|2021-11-01 10:39:30|43491.1|43471.1|43491.1|43471.1|43491.1|43471.1|43491.1|43471.1|2
1635763200000|2021-11-01 10:40:00|43488.6|43468.6|43488.6|43468.6|43488.6|43468.6|43488.6|43468.6|0
1635763210000|2021-11-01 10:40:10|43491.1|43471.1|43488.6|43468.6|43491.1|43471.1|43488.6|43468.6|2
1635763220000|2021-11-01 10:40:20|||||||||2
1635763230000|2021-11-01 10:40:30|43491.1|43471.1|43491.1|43471.1|43491.1|43471.1|43491.1|43471.1|0
1635763250000|2021-11-01 10:40:50|||||||||1
1635763300000|2021-11-01 10:41:40|43488.6|43468.6|43488.6|43468.6|43488.6|43468.6|43488.6|43468.6|7
1635763320000|2021-11-01 10:42:00|43487.8|43467.8|43487.8|43467.8|43487.8|43467.8|43487.8|43467.8|4
1635763330000|2021-11-01 10:42:10|43486.1|43466.1|43485.3|43465.3|43486.1|43466.1|43485.3|43465.3|2
1635763370000|2021-11-01 10:42:50|43487.8|43467.8|43487.8|43467.8|43487.8|43467.8|43487.8|43467.8|0
1635763380000|2021-11-01 10:43:00|43485.3|43465.3|43485.3|43465.3|43485.3|43465.3|43485.3|43465.3|2
1635763390000|2021-11-01 10:43:10|43487.8|43467.8|43498.6|43478.6|43500.3|43480.3|43487.8|43467.8|4
1635763400000|2021-11-01 10:43:20|43501.1|43481.1|43503.6|43483.6|43503.6|43483.6|43501.1|43481.1|2
1635763410000|2021-11-01 10:43:30|43506.1|43486.1|43506.1|43486.1|43506.1|43486.1|43506.1|43486.1|10
1635763420000|2021-11-01 10:43:40|||||||||7
1635763440000|2021-11-01 10:44:00|||||||||6
1635763450000|2021-11-01 10:44:10|43506.8|43486.8|43506.8|43486.8|43506.8|43486.8|43506.8|43486.8|1
1635763460000|2021-11-01 10:44:20|43506.1|43486.1|43506.1|43486.1|43506.1|43486.1|43506.1|43486.1|4
1635763470000|2021-11-01 10:44:30|43503.6|43483.6|43498.6|43478.6|43503.6|43483.6|43498.6|43478.6|2
1635763500000|2021-11-01 10:45:00|43501.1|43481.1|43501.1|43481.1|43501.1|43481.1|43501.1|43481.1|6
1635763510000|2021-11-01 10:45:10|43501.8|43481.8|43501.8|43481.8|43501.8|43481.8|43501.8|43481.8|1
1635763540000|2021-11-01 10:45:40|||||||||5
1635763560000|2021-11-01 10:46:00|43501.1|43481.1|43501.1|43481.1|43501.1|43481.1|43501.1|43481.1|0
1635763570000|2021-11-01 10:46:10|||||||||1
1635763610000|2021-11-01 10:46:50|43498.6|43478.6|43498.6|43478.6|43498.6|43478.6|43498.6|43478.6|5
1635763620000|2021-11-01 10:47:00|43499.3|43479.3|43501.1|43481.1|43501.1|43481.1|43499.3|43479.3|0
1635763650000|2021-11-01 10:47:30|43501.8|43481.8|43501.1|43481.1|43502.8|43482.8|43501.1|43481.1|6
1635763660000|2021-11-01 10:47:40|43501.8|43481.8|43503.6|43483.6|43503.6|43483.6|43501.8|43481.8|0
1635763670000|2021-11-01 10:47:50|43506.1|43486.1|43506.1|43486.1|43506.1|43486.1|43506.1|43486.1|4
1635763690000|2021-11-01 10:48:10|||||||||2
1635763700000|2021-11-01 10:48:20|43506.8|43486.8|43506.8|43486.8|43506.8|43486.8|43506.8|43486.8|2
1635763710000|2021-11-01 10:48:30|43506.1|43486.1|43506.8|43486.8|43506.8|43486.8|43506.1|43486.1|5
1635763720000|2021-11-01 10:48:40|43506.1|43486.1|43504.3|43484.3|43506.1|43486.1|43504.3|43484.3|5
1635763740000|2021-11-01 10:49:00|43506.1|43486.1|43501.1|43481.1|43506.1|43486.1|43498.6|43478.6|9
1635763750000|2021-11-01 10:49:10|43496.1|43476.1|43496.1|43476.1|43496.1|43476.1|43496.1|43476.1|4
1635763760000|2021-11-01 10:49:20|43497.8|43477.8|43497.8|43477.8|43497.8|43477.8|43497.8|43477.8|5
1635763770000|2021-11-01 10:49:30|43498.6|43478.6|43498.6|43478.6|43498.6|43478.6|43498.6|43478.6|1
1635763780000|2021-11-01 10:49:40|43501.1|43481.1|43501.1|43481.1|43501.1|43481.1|43501.1|43481.1|0
1635763800000|2021-11-01 10:50:00|||||||||3
1635763810000|2021-11-01 10:50:10|43503.6|43483.6|43503.6|43483.6|43503.6|43483.6|43503.6|43483.6|3
1635763820000|2021-11-01 10:50:20|43508.6|43488.6|43506.1|43486.1|43508.6|43488.6|43506.1|43486.1|8
1635763830000|2021-11-01 10:50:30|43506.8|43486.8|43501.8|43481.8|43506.8|43486.8|43501.8|43481.8|2
1635763840000|2021-11-01 10:50:40|43503.6|43483.6|43506.1|43486.1|43506.1|43486.1|43503.6|43483.6|4
1635763870000|2021-11-01 10:51:10|43505.3|43485.3|43503.6|43483.6|43505.3|43485.3|43501.1|43481.1|9
1635763880000|2021-11-01 10:51:20|43501.1|43481.1|43500.3|43480.3|43501.1|43481.1|43500.3|43480.3|1
1635763890000|2021-11-01 10:51:30|43503.6|43483.6|43509.3|43489.3|43509.3|43489.3|43503.6|43483.6|7
1635763930000|2021-11-01 10:52:10|43510|43490|43516.1|43496.1|43516.1|43496.1|43510|43490|5
1635763940000|2021-11-01 10:52:20|43511.1|43491.1|43511.1|43491.1|43511.1|43491.1|43511.1|43491.1|5
1635763950000|2021-11-01 10:52:30|43511|43491|43511|43491|43511|43491|43511|43491|5
1635763960000|2021-11-01 10:52:40|43513.5|43493.5|43513.5|43493.5|43513.5|43493.5|43513.5|43493.5|2
1635764000000|2021-11-01 10:53:20|||||||||1
1635764010000|2021-11-01 10:53:30|||||||||1
1635764030000|2021-11-01 10:53:50|43516|43496|43516|43496|43516|43496|43516|43496|1
1635764040000|2021-11-01 10:54:00|43515.3|43495.3|43516|43496|43516|43496|43513.5|43493.5|19
1635764050000|2021-11-01 10:54:10|||||||||6
1635764060000|2021-11-01 10:54:20|43517.5|43497.5|43525.3|43505.3|43525.3|43505.3|43517.5|43497.5|7
1635764090000|2021-11-01 10:54:50|43526|43506|43526|43506|43526|43506|43526|43506|0
1635764100000|2021-11-01 10:55:00|43523.5|43503.5|43523.5|43503.5|43523.5|43503.5|43523.5|43503.5|5
1635764120000|2021-11-01 10:55:20|43524.3|43504.3|43523.5|43503.5|43526|43506|43523.5|43503.5|2
1635764130000|2021-11-01 10:55:30|||||||||22
1635764140000|2021-11-01 10:55:40|43526|43506|43523.5|43503.5|43526|43506|43523.5|43503.5|3
1635764160000|2021-11-01 10:56:00|||||||||1
1635764180000|2021-11-01 10:56:20|43518.5|43498.5|43516|43496|43518.5|43498.5|43516|43496|3
1635764200000|2021-11-01 10:56:40|43511|43491|43511|43491|43511|43491|43511|43491|7
1635764220000|2021-11-01 10:57:00|43510.3|43490.3|43511|43491|43511|43491|43510.3|43490.3|4
1635764230000|2021-11-01 10:57:10|43513.5|43493.5|43500.8|43480.8|43513.5|43493.5|43500.8|43480.8|13
1635764240000|2021-11-01 10:57:20|43499.3|43479.3|43499.3|43479.3|43499.3|43479.3|43499.3|43479.3|0
1635764250000|2021-11-01 10:57:30|43493.5|43473.5|43492.8|43472.8|43493.5|43473.5|43492.8|43472.8|3
1635764260000|2021-11-01 10:57:40|43491|43471|43491|43471|43491|43471|43488.5|43468.5|1
1635764280000|2021-11-01 10:58:00|43493.5|43473.5|43488.5|43468.5|43493.5|43473.5|43488.5|43468.5|2
1635764290000|2021-11-01 10:58:10|43491|43471|43491|43471|43492.8|43472.8|43491|43471|8
1635764300000|2021-11-01 10:58:20|43490.3|43470.3|43487.8|43467.8|43490.3|43470.3|43487.8|43467.8|5
1635764310000|2021-11-01 10:58:30|43485.3|43465.3|43485.3|43465.3|43485.3|43465.3|43485.3|43465.3|4
1635764320000|2021-11-01 10:58:40|43482.8|43462.8|43480.3|43460.3|43482.8|43462.8|43480.3|43460.3|3
1635764330000|2021-11-01 10:58:50|43476|43456|43473.5|43453.5|43476|43456|43473.5|43453.5|4
1635764340000|2021-11-01 10:59:00|43475.3|43455.3|43466|43446|43478.5|43458.5|43466|43446|12
1635764350000|2021-11-01 10:59:10|43466.8|43446.8|43466.8|43446.8|43466.8|43446.8|43466.8|43446.8|2
1635764370000|2021-11-01 10:59:30|43473.5|43453.5|43474.3|43454.3|43481|43461|43473.5|43453.5|20
1635764380000|2021-11-01 10:59:40|43476|43456|43473.5|43453.5|43476|43456|43473.5|43453.5|3
1635764390000|2021-11-01 10:59:50|43476|43456|43478.5|43458.5|43478.5|43458.5|43476|43456|2
1635764400000|2021-11-01 11:00:00|43481|43461|43486|43466|43486|43466|43481|43461|10
1635764410000|2021-11-01 11:00:10|43476|43456|43475|43455|43476|43456|43470.8|43450.8|6
1635764420000|2021-11-01 11:00:20|43475.8|43455.8|43480|43460|43480|43460|43475.8|43455.8|5
1635764430000|2021-11-01 11:00:30|43477.5|43457.5|43480|43460|43480|43460|43477.5|43457.5|3
1635764450000|2021-11-01 11:00:50|43484|43464|43485|43465|43485|43465|43483.3|43463.3|8
1635764460000|2021-11-01 11:01:00|43486.8|43466.8|43486.8|43466.8|43486.8|43466.8|43486.8|43466.8|0
1635764470000|2021-11-01 11:01:10|43483.3|43463.3|43486.8|43466.8|43486.8|43466.8|43483.3|43463.3|5
1635764480000|2021-11-01 11:01:20|||||||||2
1635764490000|2021-11-01 11:01:30|43485|43465|43488.3|43468.3|43488.3|43468.3|43485|43465|4
1635764500000|2021-11-01 11:01:40|||||||||9
1635764540000|2021-11-01 11:02:20|43492.5|43472.5|43477.5|43457.5|43492.5|43472.5|43475|43455|10
1635764550000|2021-11-01 11:02:30|||||||||3
1635764560000|2021-11-01 11:02:40|43480|43460|43480|43460|43480|43460|43480|43460|4
1635764580000|2021-11-01 11:03:00|43479.3|43459.3|43477.5|43457.5|43480|43460|43475.8|43455.8|2
1635764600000|2021-11-01 11:03:20|43475|43455|43475|43455|43475|43455|43475|43455|2
1635764610000|2021-11-01 11:03:30|43475.8|43455.8|43475.8|43455.8|43476.5|43456.5|43475.8|43455.8|6
1635764630000|2021-11-01 11:03:50|||||||||1
1635764640000|2021-11-01 11:04:00|43476.5|43456.5|43481.5|43461.5|43481.5|43461.5|43476.5|43456.5|7
1635764660000|2021-11-01 11:04:20|43482.3|43462.3|43484.8|43464.8|43484.8|43464.8|43482.3|43462.3|2
1635764670000|2021-11-01 11:04:30|43484|43464|43484.8|43464.8|43484.8|43464.8|43482.3|43462.3|2
1635764700000|2021-11-01 11:05:00|43483|43463|43479|43459|43483|43463|43479|43459|3
1635764720000|2021-11-01 11:05:20|||||||||1
1635764730000|2021-11-01 11:05:30|43480.5|43460.5|43477.3|43457.3|43482.3|43462.3|43477.3|43457.3|19
1635764770000|2021-11-01 11:06:10|43474|43454|43476.5|43456.5|43476.5|43456.5|43471.5|43451.5|15
1635764790000|2021-11-01 11:06:30|43474|43454|43474|43454|43474|43454|43474|43454|1
1635764800000|2021-11-01 11:06:40|43470.8|43450.8|43464.8|43444.8|43470.8|43450.8|43464|43444|8
1635764810000|2021-11-01 11:06:50|43464|43444|43466.5|43446.5|43466.5|43446.5|43464|43444|3
1635764820000|2021-11-01 11:07:00|43464.8|43444.8|43464|43444|43464.8|43444.8|43464|43444|0
1635764830000|2021-11-01 11:07:10|43465.8|43445.8|43466.5|43446.5|43466.5|43446.5|43465.8|43445.8|1
1635764840000|2021-11-01 11:07:20|43465.8|43445.8|43464|43444|43465.8|43445.8|43464|43444|0
1635764860000|2021-11-01 11:07:40|43458.3|43438.3|43456.5|43436.5|43458.3|43438.3|43456.5|43436.5|6
1635764890000|2021-11-01 11:08:10|43441.5|43421.5|43439|43419|43441.5|43421.5|43439|43419|6
1635764900000|2021-11-01 11:08:20|43439.8|43419.8|43439.8|43419.8|43439.8|43419.8|43439.8|43419.8|2
1635764910000|2021-11-01 11:08:30|43441.5|43421.5|43439|43419|43441.5|43421.5|43439|43419|24
1635764920000|2021-11-01 11:08:40|||||||||10
1635764930000|2021-11-01 11:08:50|43436.5|43416.5|43436.5|43416.5|43436.5|43416.5|43436.5|43416.5|5
1635764940000|2021-11-01 11:09:00|43439|43419|43436.5|43416.5|43439|43419|43435.8|43415.8|12
1635764950000|2021-11-01 11:09:10|43435.8|43415.8|43433.3|43413.3|43435.8|43415.8|43433.3|43413.3|1
1635764960000|2021-11-01 11:09:20|43434|43414|43431.5|43411.5|43434|43414|43431.5|43411.5|1
1635764970000|2021-11-01 11:09:30|43432.3|43412.3|43431.5|43411.5|43434|43414|43431.5|43411.5|10
1635764980000|2021-11-01 11:09:40|43432.3|43412.3|43433|43413|43433|43413|43432.3|43412.3|2
1635765000000|2021-11-01 11:10:00|43435.5|43415.5|43433|43413|43435.5|43415.5|43433|43413|4
1635765010000|2021-11-01 11:10:10|43435.5|43415.5|43435.5|43415.5|43435.5|43415.5|43435.5|43415.5|3
1635765020000|2021-11-01 11:10:20|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|13
1635765040000|2021-11-01 11:10:40|43449.5|43429.5|43448|43428|43455.5|43435.5|43448|43428|9
1635765050000|2021-11-01 11:10:50|43449.7|43429.7|43448.7|43428.7|43450.5|43430.5|43448.7|43428.7|1
1635765060000|2021-11-01 11:11:00|43450.5|43430.5|43450.5|43430.5|43450.5|43430.5|43448|43428|1
1635765070000|2021-11-01 11:11:10|43436.2|43416.2|43436.2|43416.2|43436.2|43416.2|43436.2|43416.2|3
1635765090000|2021-11-01 11:11:30|43438|43418|43438|43418|43438|43418|43438|43418|1
1635765100000|2021-11-01 11:11:40|43437.2|43417.2|43438|43418|43438|43418|43433|43413|0
1635765120000|2021-11-01 11:12:00|43436.2|43416.2|43436.2|43416.2|43436.2|43416.2|43436.2|43416.2|0
1635765130000|2021-11-01 11:12:10|43438|43418|43433|43413|43438|43418|43433|43413|1
1635765140000|2021-11-01 11:12:20|43432.2|43412.2|43428.7|43408.7|43432.2|43412.2|43428.7|43408.7|2
1635765150000|2021-11-01 11:12:30|43430.5|43410.5|43425.5|43405.5|43430.5|43410.5|43425.5|43405.5|4
1635765160000|2021-11-01 11:12:40|43420.5|43400.5|43420.5|43400.5|43420.5|43400.5|43420.5|43400.5|0
1635765170000|2021-11-01 11:12:50|43423|43403|43425.5|43405.5|43425.5|43405.5|43423|43403|4
1635765180000|2021-11-01 11:13:00|43423.7|43403.7|43423|43403|43423.7|43403.7|43423|43403|1
1635765190000|2021-11-01 11:13:10|43418|43398|43413.7|43393.7|43418|43398|43413.7|43393.7|3
1635765200000|2021-11-01 11:13:20|||||||||1
1635765210000|2021-11-01 11:13:30|43413|43393|43413|43393|43413|43393|43413|43393|4
1635765220000|2021-11-01 11:13:40|43412.2|43392.2|43370.5|43350.5|43412.2|43392.2|43370.5|43350.5|13
1635765230000|2021-11-01 11:13:50|43371.2|43351.2|43388|43368|43388|43368|43370.5|43350.5|6
1635765240000|2021-11-01 11:14:00|43396.2|43376.2|43398|43378|43402.2|43382.2|43396.2|43376.2|6
1635765250000|2021-11-01 11:14:10|43395.5|43375.5|43392|43372|43395.5|43375.5|43392|43372|2
1635765260000|2021-11-01 11:14:20|43391.2|43371.2|43391.2|43371.2|43392|43372|43391.2|43371.2|5
1635765270000|2021-11-01 11:14:30|43393|43373|43391.2|43371.2|43393|43373|43390.5|43370.5|1
1635765280000|2021-11-01 11:14:40|43393|43373|43393|43373|43393|43373|43393|43373|0
1635765290000|2021-11-01 11:14:50|43390.5|43370.5|43389.5|43369.5|43390.5|43370.5|43388.7|43368.7|3
1635765300000|2021-11-01 11:15:00|43387|43367|43386.2|43366.2|43387.7|43367.7|43386.2|43366.2|0
1635765310000|2021-11-01 11:15:10|43387|43367|43388.7|43368.7|43388.7|43368.7|43387|43367|0
1635765340000|2021-11-01 11:15:40|43391.2|43371.2|43391.2|43371.2|43391.2|43371.2|43391.2|43371.2|1
1635765370000|2021-11-01 11:16:10|43389.7|43369.7|43394|43374|43394|43374|43389.7|43369.7|4
1635765380000|2021-11-01 11:16:20|43391.5|43371.5|43389.7|43369.7|43391.5|43371.5|43389.7|43369.7|3
1635765390000|2021-11-01 11:16:30|43388|43368|43380.5|43360.5|43388|43368|43380.5|43360.5|2
1635765400000|2021-11-01 11:16:40|43378.7|43358.7|43378.7|43358.7|43378.7|43358.7|43378.7|43358.7|0
1635765410000|2021-11-01 11:16:50|43373|43353|43365.5|43345.5|43373|43353|43363|43343|6
1635765420000|2021-11-01 11:17:00|43363.7|43343.7|43358|43338|43363.7|43343.7|43358|43338|8
1635765440000|2021-11-01 11:17:20|43358.7|43338.7|43358|43338|43360.5|43340.5|43355.5|43335.5|2
1635765450000|2021-11-01 11:17:30|43357.2|43337.2|43355.5|43335.5|43357.2|43337.2|43355.5|43335.5|0
1635765460000|2021-11-01 11:17:40|43360.5|43340.5|43360.5|43340.5|43360.5|43340.5|43360.5|43340.5|3
1635765480000|2021-11-01 11:18:00|43362.2|43342.2|43365.5|43345.5|43365.5|43345.5|43362.2|43342.2|9
1635765490000|2021-11-01 11:18:10|43363.7|43343.7|43355.5|43335.5|43363.7|43343.7|43355.5|43335.5|12
1635765500000|2021-11-01 11:18:20|43357.2|43337.2|43358.7|43338.7|43358.7|43338.7|43357.2|43337.2|1
1635765510000|2021-11-01 11:18:30|43360.5|43340.5|43360.5|43340.5|43360.5|43340.5|43360.5|43340.5|1
1635765520000|2021-11-01 11:18:40|43358.7|43338.7|43355.5|43335.5|43358.7|43338.7|43355.5|43335.5|11
1635765530000|2021-11-01 11:18:50|43356.2|43336.2|43362|43342|43364.5|43344.5|43356.2|43336.2|7
1635765540000|2021-11-01 11:19:00|43364.5|43344.5|43364.5|43344.5|43364.5|43344.5|43364.5|43344.5|2
1635765550000|2021-11-01 11:19:10|43363.7|43343.7|43359.5|43339.5|43363.7|43343.7|43357|43337|3
1635765560000|2021-11-01 11:19:20|43362|43342|43362|43342|43362|43342|43362|43342|2
1635765570000|2021-11-01 11:19:30|||||||||1
1635765580000|2021-11-01 11:19:40|||||||||1
1635765590000|2021-11-01 11:19:50|||||||||2
1635765600000|2021-11-01 11:20:00|43359.5|43339.5|43360.2|43340.2|43360.2|43340.2|43357.7|43337.7|3
1635765620000|2021-11-01 11:20:20|43362|43342|43362|43342|43362.7|43342.7|43362|43342|2
1635765650000|2021-11-01 11:20:50|||||||||2
1635765660000|2021-11-01 11:21:00|43360.2|43340.2|43349.5|43329.5|43360.2|43340.2|43344.5|43324.5|4
1635765670000|2021-11-01 11:21:10|43344.5|43324.5|43344.5|43324.5|43344.5|43324.5|43344.5|43324.5|2
1635765680000|2021-11-01 11:21:20|43343.7|43323.7|43342|43322|43343.7|43323.7|43342|43322|0
1635765690000|2021-11-01 11:21:30|43339.5|43319.5|43322|43302|43339.5|43319.5|43322|43302|14
1635765700000|2021-11-01 11:21:40|43327|43307|43324.5|43304.5|43327|43307|43324.5|43304.5|16
1635765710000|2021-11-01 11:21:50|43322.7|43302.7|43321.2|43301.2|43322.7|43302.7|43319.5|43299.5|4
1635765720000|2021-11-01 11:22:00|43323.7|43303.7|43325.2|43305.2|43327.7|43307.7|43323.7|43303.7|8
1635765730000|2021-11-01 11:22:10|43327|43307|43324.5|43304.5|43327|43307|43324.5|43304.5|16
1635765740000|2021-11-01 11:22:20|43325.2|43305.2|43327|43307|43327|43307|43325.2|43305.2|0
1635765750000|2021-11-01 11:22:30|43324.5|43304.5|43324.5|43304.5|43324.5|43304.5|43324.5|43304.5|2
1635765760000|2021-11-01 11:22:40|43327|43307|43327|43307|43327|43307|43327|43307|7
1635765770000|2021-11-01 11:22:50|43324.5|43304.5|43326.2|43306.2|43326.2|43306.2|43324.5|43304.5|6
1635765780000|2021-11-01 11:23:00|43324.5|43304.5|43322|43302|43324.5|43304.5|43322|43302|4
1635765800000|2021-11-01 11:23:20|43327|43307|43339.5|43319.5|43342|43322|43327|43307|5
1635765810000|2021-11-01 11:23:30|43342|43322|43342|43322|43342|43322|43342|43322|6
1635765830000|2021-11-01 11:23:50|43327|43307|43324.5|43304.5|43327|43307|43324.5|43304.5|21
1635765840000|2021-11-01 11:24:00|43327|43307|43324.5|43304.5|43327.7|43307.7|43324.5|43304.5|14
1635765850000|2021-11-01 11:24:10|43322|43302|43309.5|43289.5|43322|43302|43309.5|43289.5|9
1635765860000|2021-11-01 11:24:20|43307|43287|43307|43287|43307|43287|43307|43287|4
1635765870000|2021-11-01 11:24:30|43304.5|43284.5|43285.5|43265.5|43304.5|43284.5|43284.5|43264.5|46
1635765880000|2021-11-01 11:24:40|43287.2|43267.2|43289.7|43269.7|43289.7|43269.7|43287.2|43267.2|8
1635765890000|2021-11-01 11:24:50|43290.5|43270.5|43299|43279|43299|43279|43290.5|43270.5|5
1635765900000|2021-11-01 11:25:00|43296.5|43276.5|43306.5|43286.5|43306.5|43286.5|43296.5|43276.5|16
1635765910000|2021-11-01 11:25:10|43301.5|43281.5|43290.7|43270.7|43306.5|43286.5|43290.7|43270.7|22
1635765920000|2021-11-01 11:25:20|43291.5|43271.5|43289|43269|43291.5|43271.5|43289|43269|5
1635765930000|2021-11-01 11:25:30|43286.5|43266.5|43291.5|43271.5|43291.5|43271.5|43286.5|43266.5|5
1635765940000|2021-11-01 11:25:40|||||||||3
1635765950000|2021-11-01 11:25:50|43290.7|43270.7|43289|43269|43290.7|43270.7|43289|43269|3
1635765960000|2021-11-01 11:26:00|43287.5|43267.5|43295|43275|43295|43275|43287.5|43267.5|32
1635765970000|2021-11-01 11:26:10|43300|43280|43300|43280|43300|43280|43300|43280|3
1635765990000|2021-11-01 11:26:30|43300.7|43280.7|43302.5|43282.5|43302.5|43282.5|43300.7|43280.7|1
1635766000000|2021-11-01 11:26:40|43308.2|43288.2|43309|43289|43314.7|43294.7|43308.2|43288.2|14
1635766010000|2021-11-01 11:26:50|43309.7|43289.7|43311.5|43291.5|43311.5|43291.5|43309.7|43289.7|4
1635766020000|2021-11-01 11:27:00|43312.2|43292.2|43312.2|43292.2|43312.2|43292.2|43312.2|43292.2|1
1635766030000|2021-11-01 11:27:10|43313|43293|43314|43294|43314.7|43294.7|43313|43293|3
1635766040000|2021-11-01 11:27:20|43309.7|43289.7|43309.7|43289.7|43309.7|43289.7|43309.7|43289.7|2
1635766050000|2021-11-01 11:27:30|43311.5|43291.5|43306.5|43286.5|43311.5|43291.5|43306.5|43286.5|4
1635766070000|2021-11-01 11:27:50|||||||||1
1635766080000|2021-11-01 11:28:00|43307.2|43287.2|43310.5|43290.5|43310.5|43290.5|43307.2|43287.2|5
1635766090000|2021-11-01 11:28:10|43312.2|43292.2|43317.2|43297.2|43317.2|43297.2|43312.2|43292.2|4
1635766100000|2021-11-01 11:28:20|43314.7|43294.7|43313|43293|43314.7|43294.7|43313|43293|6
1635766110000|2021-11-01 11:28:30|43318|43298|43320.5|43300.5|43320.5|43300.5|43318|43298|3
1635766120000|2021-11-01 11:28:40|43323|43303|43323|43303|43323|43303|43323|43303|3
1635766130000|2021-11-01 11:28:50|43325.5|43305.5|43332|43312|43332.7|43312.7|43325.5|43305.5|4
1635766140000|2021-11-01 11:29:00|43334.5|43314.5|43345.5|43325.5|43345.5|43325.5|43334.5|43314.5|6
1635766150000|2021-11-01 11:29:10|43343|43323|43348|43328|43348|43328|43343|43323|3
1635766160000|2021-11-01 11:29:20|43350.5|43330.5|43353|43333|43353|43333|43350.5|43330.5|7
1635766170000|2021-11-01 11:29:30|43352.2|43332.2|43352.2|43332.2|43354.7|43334.7|43352.2|43332.2|3
1635766180000|2021-11-01 11:29:40|43349.7|43329.7|43349.7|43329.7|43349.7|43329.7|43349.7|43329.7|0
1635766190000|2021-11-01 11:29:50|43347.2|43327.2|43347.2|43327.2|43347.2|43327.2|43347.2|43327.2|2
1635766200000|2021-11-01 11:30:00|43346.5|43326.5|43346.5|43326.5|43349|43329|43344|43324|5
1635766210000|2021-11-01 11:30:10|43349|43329|43359|43339|43359|43339|43349|43329|5
1635766220000|2021-11-01 11:30:20|43359.7|43339.7|43366.5|43346.5|43366.5|43346.5|43359.7|43339.7|10
1635766230000|2021-11-01 11:30:30|43367.2|43347.2|43359.7|43339.7|43367.2|43347.2|43359.7|43339.7|6
1635766240000|2021-11-01 11:30:40|43357.2|43337.2|43357.2|43337.2|43357.2|43337.2|43357.2|43337.2|2
1635766250000|2021-11-01 11:30:50|43356.5|43336.5|43352.2|43332.2|43356.5|43336.5|43352.2|43332.2|4
1635766260000|2021-11-01 11:31:00|43349.7|43329.7|43344.7|43324.7|43349.7|43329.7|43344.7|43324.7|7
1635766270000|2021-11-01 11:31:10|||||||||1
1635766280000|2021-11-01 11:31:20|43342.2|43322.2|43342.2|43322.2|43342.2|43322.2|43342.2|43322.2|0
1635766290000|2021-11-01 11:31:30|43344|43324|43342.2|43322.2|43344|43324|43342.2|43322.2|2
1635766300000|2021-11-01 11:31:40|43344.7|43324.7|43344.7|43324.7|43344.7|43324.7|43344.7|43324.7|1
1635766330000|2021-11-01 11:32:10|43354.7|43334.7|43354.7|43334.7|43354.7|43334.7|43354.7|43334.7|2
1635766350000|2021-11-01 11:32:30|43359.7|43339.7|43359.7|43339.7|43359.7|43339.7|43359.7|43339.7|0
1635766360000|2021-11-01 11:32:40|43364.7|43344.7|43369.7|43349.7|43369.7|43349.7|43364.7|43344.7|5
1635766380000|2021-11-01 11:33:00|||||||||2
1635766390000|2021-11-01 11:33:10|43369|43349|43362.2|43342.2|43369|43349|43362.2|43342.2|5
1635766400000|2021-11-01 11:33:20|43360.4|43340.4|43359.7|43339.7|43360.4|43340.4|43359.7|43339.7|2
1635766420000|2021-11-01 11:33:40|43361.5|43341.5|43359.7|43339.7|43361.5|43341.5|43359.7|43339.7|1
1635766440000|2021-11-01 11:34:00|43362.9|43342.9|43362.9|43342.9|43362.9|43342.9|43362.2|43342.2|9
1635766450000|2021-11-01 11:34:10|43359.7|43339.7|43362.2|43342.2|43362.2|43342.2|43359.7|43339.7|4
1635766470000|2021-11-01 11:34:30|43362.9|43342.9|43362.2|43342.2|43365.4|43345.4|43362.2|43342.2|7
1635766480000|2021-11-01 11:34:40|43356.4|43336.4|43356.4|43336.4|43356.4|43336.4|43356.4|43336.4|1
1635766490000|2021-11-01 11:34:50|43351.4|43331.4|43349.7|43329.7|43352.2|43332.2|43349.7|43329.7|4
1635766500000|2021-11-01 11:35:00|43350.4|43330.4|43352.2|43332.2|43352.2|43332.2|43350.4|43330.4|0
1635766510000|2021-11-01 11:35:10|43354.7|43334.7|43354.7|43334.7|43354.7|43334.7|43354.7|43334.7|2
1635766520000|2021-11-01 11:35:20|43358.9|43338.9|43361.4|43341.4|43361.4|43341.4|43358.9|43338.9|2
1635766530000|2021-11-01 11:35:30|43358.9|43338.9|43366.7|43346.7|43366.7|43346.7|43358.9|43338.9|7
1635766540000|2021-11-01 11:35:40|43364.2|43344.2|43350|43330|43364.2|43344.2|43349.2|43329.2|8
1635766550000|2021-11-01 11:35:50|43350.7|43330.7|43353.2|43333.2|43353.2|43333.2|43350.7|43330.7|1
1635766560000|2021-11-01 11:36:00|43353.9|43333.9|43355.7|43335.7|43355.7|43335.7|43353.9|43333.9|1
1635766590000|2021-11-01 11:36:30|43358.2|43338.2|43355.7|43335.7|43358.2|43338.2|43355.7|43335.7|1
1635766610000|2021-11-01 11:36:50|43356.4|43336.4|43360.7|43340.7|43360.7|43340.7|43356.4|43336.4|2
1635766620000|2021-11-01 11:37:00|43358.2|43338.2|43356.4|43336.4|43358.2|43338.2|43356.4|43336.4|6
1635766630000|2021-11-01 11:37:10|||||||||4
1635766640000|2021-11-01 11:37:20|43358.9|43338.9|43364.2|43344.2|43364.2|43344.2|43358.9|43338.9|5
1635766650000|2021-11-01 11:37:30|43369.9|43349.9|43352.2|43332.2|43370.7|43350.7|43352.2|43332.2|7
1635766670000|2021-11-01 11:37:50|43351.4|43331.4|43366.4|43346.4|43366.4|43346.4|43351.4|43331.4|5
1635766680000|2021-11-01 11:38:00|43368.9|43348.9|43368.9|43348.9|43371.4|43351.4|43368.9|43348.9|5
1635766690000|2021-11-01 11:38:10|43366.4|43346.4|43366.4|43346.4|43366.4|43346.4|43366.4|43346.4|4
1635766700000|2021-11-01 11:38:20|43365.7|43345.7|43361.4|43341.4|43365.7|43345.7|43361.4|43341.4|2
1635766710000|2021-11-01 11:38:30|43358.2|43338.2|43358.2|43338.2|43358.2|43338.2|43353.9|43333.9|3
1635766720000|2021-11-01 11:38:40|||||||||1
1635766740000|2021-11-01 11:39:00|43362.2|43342.2|43368.2|43348.2|43370.7|43350.7|43362.2|43342.2|11
1635766750000|2021-11-01 11:39:10|43370.7|43350.7|43373.2|43353.2|43373.2|43353.2|43370.7|43350.7|3
1635766760000|2021-11-01 11:39:20|43370.7|43350.7|43373.2|43353.2|43373.2|43353.2|43370.7|43350.7|2
1635766770000|2021-11-01 11:39:30|43375.7|43355.7|43375.7|43355.7|43375.7|43355.7|43375.7|43355.7|4
1635766780000|2021-11-01 11:39:40|||||||||3
1635766800000|2021-11-01 11:40:00|43376.4|43356.4|43378.9|43358.9|43378.9|43358.9|43376.4|43356.4|4
1635766810000|2021-11-01 11:40:10|||||||||1
1635766820000|2021-11-01 11:40:20|43376.4|43356.4|43376.4|43356.4|43376.4|43356.4|43376.4|43356.4|2
1635766830000|2021-11-01 11:40:30|43378.9|43358.9|43376.4|43356.4|43378.9|43358.9|43376.4|43356.4|1
1635766840000|2021-11-01 11:40:40|||||||||1
1635766860000|2021-11-01 11:41:00|||||||||3
1635766880000|2021-11-01 11:41:20|||||||||1
1635766890000|2021-11-01 11:41:30|43378.9|43358.9|43393.9|43373.9|43393.9|43373.9|43378.9|43358.9|5
1635766900000|2021-11-01 11:41:40|43395.7|43375.7|43391.7|43371.7|43395.7|43375.7|43389.9|43369.9|5
1635766910000|2021-11-01 11:41:50|43388.2|43368.2|43385.7|43365.7|43388.2|43368.2|43383.2|43363.2|9
1635766920000|2021-11-01 11:42:00|43388.2|43368.2|43380.7|43360.7|43390.7|43370.7|43380.7|43360.7|5
1635766930000|2021-11-01 11:42:10|43381.4|43361.4|43378.2|43358.2|43381.4|43361.4|43378.2|43358.2|4
1635766940000|2021-11-01 11:42:20|43383.2|43363.2|43383.2|43363.2|43383.2|43363.2|43383.2|43363.2|2
1635766950000|2021-11-01 11:42:30|43383.9|43363.9|43381.4|43361.4|43383.9|43363.9|43381.4|43361.4|4
1635766960000|2021-11-01 11:42:40|43378.2|43358.2|43378.2|43358.2|43378.2|43358.2|43378.2|43358.2|9
1635766970000|2021-11-01 11:42:50|43378.9|43358.9|43378.9|43358.9|43378.9|43358.9|43378.9|43358.9|2
1635766980000|2021-11-01 11:43:00|||||||||1
1635766990000|2021-11-01 11:43:10|43392.4|43372.4|43390.7|43370.7|43392.4|43372.4|43390.7|43370.7|7
1635767000000|2021-11-01 11:43:20|43393.2|43373.2|43388.9|43368.9|43393.2|43373.2|43388.2|43368.2|3
1635767010000|2021-11-01 11:43:30|43385.7|43365.7|43389.9|43369.9|43389.9|43369.9|43385.7|43365.7|1
1635767020000|2021-11-01 11:43:40|43388.2|43368.2|43385.7|43365.7|43388.2|43368.2|43385.7|43365.7|1
1635767030000|2021-11-01 11:43:50|43383.2|43363.2|43383.2|43363.2|43383.2|43363.2|43383.2|43363.2|4
1635767040000|2021-11-01 11:44:00|43387.4|43367.4|43388.2|43368.2|43389.9|43369.9|43387.4|43367.4|6
1635767050000|2021-11-01 11:44:10|||||||||1
1635767060000|2021-11-01 11:44:20|43385.7|43365.7|43385.7|43365.7|43385.7|43365.7|43385.7|43365.7|0
1635767070000|2021-11-01 11:44:30|43382.4|43362.4|43392.4|43372.4|43397.4|43377.4|43379.9|43359.9|13
1635767080000|2021-11-01 11:44:40|||||||||1
1635767090000|2021-11-01 11:44:50|43391.7|43371.7|43391.7|43371.7|43391.7|43371.7|43391.7|43371.7|2
1635767100000|2021-11-01 11:45:00|43392.4|43372.4|43394.9|43374.9|43399.9|43379.9|43392.4|43372.4|4
1635767110000|2021-11-01 11:45:10|43397.4|43377.4|43399.9|43379.9|43399.9|43379.9|43397.4|43377.4|1
1635767120000|2021-11-01 11:45:20|43397.4|43377.4|43404.9|43384.9|43404.9|43384.9|43394.9|43374.9|16
1635767130000|2021-11-01 11:45:30|43407.4|43387.4|43399.2|43379.2|43408.2|43388.2|43399.2|43379.2|8
1635767140000|2021-11-01 11:45:40|43396.7|43376.7|43394.9|43374.9|43397.4|43377.4|43394.9|43374.9|1
1635767150000|2021-11-01 11:45:50|43394.2|43374.2|43394.2|43374.2|43394.2|43374.2|43394.2|43374.2|8
1635767160000|2021-11-01 11:46:00|43394.9|43374.9|43394.9|43374.9|43394.9|43374.9|43394.9|43374.9|2
1635767170000|2021-11-01 11:46:10|43392.4|43372.4|43391.7|43371.7|43392.4|43372.4|43391.7|43371.7|1
1635767180000|2021-11-01 11:46:20|43390.9|43370.9|43381.7|43361.7|43390.9|43370.9|43381.7|43361.7|15
1635767200000|2021-11-01 11:46:40|43383.4|43363.4|43370.9|43350.9|43383.4|43363.4|43369.2|43349.2|5
1635767210000|2021-11-01 11:46:50|43365.9|43345.9|43368.4|43348.4|43368.4|43348.4|43365.9|43345.9|1
1635767220000|2021-11-01 11:47:00|43366.9|43346.9|43368.4|43348.4|43368.4|43348.4|43363.4|43343.4|4
1635767270000|2021-11-01 11:47:50|||||||||1
1635767290000|2021-11-01 11:48:10|43363.4|43343.4|43362.7|43342.7|43363.4|43343.4|43362.7|43342.7|2
1635767300000|2021-11-01 11:48:20|43360.2|43340.2|43357.7|43337.7|43360.2|43340.2|43357.7|43337.7|0
1635767310000|2021-11-01 11:48:30|43358.4|43338.4|43355.9|43335.9|43358.4|43338.4|43355.9|43335.9|1
1635767320000|2021-11-01 11:48:40|||||||||2
1635767330000|2021-11-01 11:48:50|43345.9|43325.9|43345.9|43325.9|43345.9|43325.9|43342.7|43322.7|6
1635767340000|2021-11-01 11:49:00|43345.2|43325.2|43345.9|43325.9|43345.9|43325.9|43343.4|43323.4|3
1635767360000|2021-11-01 11:49:20|43344.2|43324.2|43344.2|43324.2|43344.2|43324.2|43344.2|43324.2|0
1635767370000|2021-11-01 11:49:30|43348.4|43328.4|43348.4|43328.4|43348.4|43328.4|43348.4|43328.4|3
1635767380000|2021-11-01 11:49:40|43349.2|43329.2|43349.2|43329.2|43349.2|43329.2|43349.2|43329.2|2
1635767390000|2021-11-01 11:49:50|43350.9|43330.9|43358.4|43338.4|43358.4|43338.4|43350.9|43330.9|5
1635767400000|2021-11-01 11:50:00|43356.7|43336.7|43360.9|43340.9|43360.9|43340.9|43356.7|43336.7|7
1635767430000|2021-11-01 11:50:30|43362.7|43342.7|43365.9|43345.9|43365.9|43345.9|43362.7|43342.7|1
1635767440000|2021-11-01 11:50:40|||||||||1
1635767460000|2021-11-01 11:51:00|43363.4|43343.4|43363.4|43343.4|43363.4|43343.4|43363.4|43343.4|1
1635767470000|2021-11-01 11:51:10|43365.9|43345.9|43363.4|43343.4|43365.9|43345.9|43363.4|43343.4|1
1635767480000|2021-11-01 11:51:20|43362.7|43342.7|43362.7|43342.7|43362.7|43342.7|43362.7|43342.7|3
1635767490000|2021-11-01 11:51:30|43363.4|43343.4|43360.9|43340.9|43363.4|43343.4|43360.9|43340.9|2
1635767500000|2021-11-01 11:51:40|43358.4|43338.4|43358.4|43338.4|43358.4|43338.4|43358.4|43338.4|1
1635767510000|2021-11-01 11:51:50|43357.7|43337.7|43360.9|43340.9|43360.9|43340.9|43357.7|43337.7|6
1635767520000|2021-11-01 11:52:00|43362.7|43342.7|43360.9|43340.9|43363.4|43343.4|43360.9|43340.9|1
1635767530000|2021-11-01 11:52:10|||||||||1
1635767540000|2021-11-01 11:52:20|43362.7|43342.7|43363.4|43343.4|43363.4|43343.4|43362.7|43342.7|1
1635767550000|2021-11-01 11:52:30|43364.2|43344.2|43360.9|43340.9|43365.9|43345.9|43360.9|43340.9|0
1635767560000|2021-11-01 11:52:40|43360.2|43340.2|43355.9|43335.9|43360.2|43340.2|43355.9|43335.9|9
1635767570000|2021-11-01 11:52:50|43356.7|43336.7|43359.2|43339.2|43359.2|43339.2|43356.7|43336.7|1
1635767580000|2021-11-01 11:53:00|43360.9|43340.9|43360.9|43340.9|43360.9|43340.9|43360.9|43340.9|0
1635767590000|2021-11-01 11:53:10|43365.9|43345.9|43363.4|43343.4|43365.9|43345.9|43363.4|43343.4|4
1635767600000|2021-11-01 11:53:20|43364.2|43344.2|43365.9|43345.9|43365.9|43345.9|43364.2|43344.2|0
1635767610000|2021-11-01 11:53:30|43366.7|43346.7|43365.9|43345.9|43368.4|43348.4|43365.9|43345.9|3
1635767630000|2021-11-01 11:53:50|43368.4|43348.4|43378.4|43358.4|43378.4|43358.4|43368.4|43348.4|3
1635767640000|2021-11-01 11:54:00|43380.9|43360.9|43378.4|43358.4|43380.9|43360.9|43378.4|43358.4|1
1635767650000|2021-11-01 11:54:10|43382.7|43362.7|43385.9|43365.9|43385.9|43365.9|43382.7|43362.7|10
1635767670000|2021-11-01 11:54:30|43388.4|43368.4|43385.9|43365.9|43388.4|43368.4|43385.9|43365.9|2
1635767680000|2021-11-01 11:54:40|43386.7|43366.7|43385.9|43365.9|43388.4|43368.4|43385.9|43365.9|27
1635767690000|2021-11-01 11:54:50|43386.7|43366.7|43386.7|43366.7|43386.7|43366.7|43386.7|43366.7|23
1635767700000|2021-11-01 11:55:00|43389.2|43369.2|43389.2|43369.2|43389.2|43369.2|43389.2|43369.2|0
1635767710000|2021-11-01 11:55:10|43385.9|43365.9|43386.7|43366.7|43386.7|43366.7|43385.9|43365.9|15
1635767720000|2021-11-01 11:55:20|43387.4|43367.4|43389.2|43369.2|43389.2|43369.2|43387.4|43367.4|7
1635767730000|2021-11-01 11:55:30|43388.2|43368.2|43392.4|43372.4|43392.4|43372.4|43388.2|43368.2|9
1635767740000|2021-11-01 11:55:40|43394.2|43374.2|43408.2|43388.2|43408.2|43388.2|43394.2|43374.2|10
1635767750000|2021-11-01 11:55:50|43410.7|43390.7|43425.7|43405.7|43425.7|43405.7|43408.9|43388.9|11
1635767760000|2021-11-01 11:56:00|43427.1|43407.1|43424.9|43404.9|43428.9|43408.9|43424.9|43404.9|10
1635767770000|2021-11-01 11:56:10|43428.2|43408.2|43430.7|43410.7|43430.7|43410.7|43428.2|43408.2|11
1635767780000|2021-11-01 11:56:20|43427.4|43407.4|43422.4|43402.4|43427.4|43407.4|43422.4|43402.4|5
1635767800000|2021-11-01 11:56:40|43419.9|43399.9|43422.4|43402.4|43422.4|43402.4|43419.9|43399.9|9
1635767810000|2021-11-01 11:56:50|43423.2|43403.2|43423.2|43403.2|43425.7|43405.7|43423.2|43403.2|4
1635767820000|2021-11-01 11:57:00|43425.7|43405.7|43423.2|43403.2|43425.7|43405.7|43423.2|43403.2|1
1635767830000|2021-11-01 11:57:10|43423.9|43403.9|43427.4|43407.4|43427.4|43407.4|43423.9|43403.9|3
1635767840000|2021-11-01 11:57:20|43425.7|43405.7|43423.2|43403.2|43426.4|43406.4|43422.4|43402.4|6
1635767850000|2021-11-01 11:57:30|43423.1|43403.1|43423.1|43403.1|43423.1|43403.1|43423.1|43403.1|2
1635767860000|2021-11-01 11:57:40|||||||||1
1635767870000|2021-11-01 11:57:50|43420.6|43400.6|43422.4|43402.4|43422.4|43402.4|43419.9|43399.9|14
1635767900000|2021-11-01 11:58:20|||||||||1
1635767910000|2021-11-01 11:58:30|43423.1|43403.1|43423.1|43403.1|43426.4|43406.4|43423.1|43403.1|4
1635767930000|2021-11-01 11:58:50|43422.4|43402.4|43422.4|43402.4|43422.4|43402.4|43422.4|43402.4|4
1635767970000|2021-11-01 11:59:30|||||||||11
1635767980000|2021-11-01 11:59:40|43423.1|43403.1|43421.4|43401.4|43423.1|43403.1|43421.4|43401.4|16
1635767990000|2021-11-01 11:59:50|43423.1|43403.1|43424.9|43404.9|43424.9|43404.9|43423.1|43403.1|2
1635768000000|2021-11-01 12:00:00|43428.1|43408.1|43442.4|43422.4|43442.4|43422.4|43428.1|43408.1|15
1635768010000|2021-11-01 12:00:10|43444.9|43424.9|43444.9|43424.9|43444.9|43424.9|43444.9|43424.9|0
1635768020000|2021-11-01 12:00:20|43439.9|43419.9|43434.9|43414.9|43444.9|43424.9|43434.9|43414.9|12
1635768030000|2021-11-01 12:00:30|||||||||1
1635768040000|2021-11-01 12:00:40|||||||||1
1635768050000|2021-11-01 12:00:50|43433.1|43413.1|43420.9|43400.9|43433.1|43413.1|43420.9|43400.9|5
1635768060000|2021-11-01 12:01:00|43416.6|43396.6|43414.9|43394.9|43416.6|43396.6|43414.9|43394.9|0
1635768070000|2021-11-01 12:01:10|43409.9|43389.9|43407.4|43387.4|43412.4|43392.4|43407.4|43387.4|9
1635768080000|2021-11-01 12:01:20|43404.9|43384.9|43399.9|43379.9|43404.9|43384.9|43399.9|43379.9|6
1635768090000|2021-11-01 12:01:30|43401.6|43381.6|43399.9|43379.9|43402.4|43382.4|43399.9|43379.9|6
1635768100000|2021-11-01 12:01:40|43413.1|43393.1|43417.4|43397.4|43417.4|43397.4|43413.1|43393.1|6
1635768110000|2021-11-01 12:01:50|43419.9|43399.9|43417.4|43397.4|43419.9|43399.9|43417.4|43397.4|6
1635768120000|2021-11-01 12:02:00|43412.4|43392.4|43414.9|43394.9|43414.9|43394.9|43412.4|43392.4|5
1635768130000|2021-11-01 12:02:10|43412.4|43392.4|43412.4|43392.4|43412.4|43392.4|43409.9|43389.9|2
1635768140000|2021-11-01 12:02:20|43409.9|43389.9|43409.9|43389.9|43409.9|43389.9|43409.1|43389.1|2
1635768160000|2021-11-01 12:02:40|43409.1|43389.1|43404.9|43384.9|43409.1|43389.1|43404.9|43384.9|4
1635768170000|2021-11-01 12:02:50|||||||||1
1635768180000|2021-11-01 12:03:00|43405.6|43385.6|43405.6|43385.6|43407.4|43387.4|43404.9|43384.9|2
1635768190000|2021-11-01 12:03:10|43407.4|43387.4|43413.1|43393.1|43413.1|43393.1|43404.9|43384.9|5
1635768200000|2021-11-01 12:03:20|43412.4|43392.4|43412.4|43392.4|43412.4|43392.4|43412.4|43392.4|6
1635768210000|2021-11-01 12:03:30|43417.4|43397.4|43418.1|43398.1|43418.1|43398.1|43417.4|43397.4|2
1635768220000|2021-11-01 12:03:40|43419.9|43399.9|43424.9|43404.9|43424.9|43404.9|43417.4|43397.4|3
1635768230000|2021-11-01 12:03:50|43434.9|43414.9|43437.4|43417.4|43437.4|43417.4|43434.9|43414.9|3
1635768240000|2021-11-01 12:04:00|43439.9|43419.9|43442.4|43422.4|43442.4|43422.4|43439.9|43419.9|1
1635768250000|2021-11-01 12:04:10|||||||||1
1635768260000|2021-11-01 12:04:20|43444.9|43424.9|43444.9|43424.9|43444.9|43424.9|43444.9|43424.9|4
1635768270000|2021-11-01 12:04:30|||||||||2
1635768280000|2021-11-01 12:04:40|||||||||2
1635768290000|2021-11-01 12:04:50|43445.6|43425.6|43447.4|43427.4|43449.9|43429.9|43444.9|43424.9|5
1635768300000|2021-11-01 12:05:00|43444.9|43424.9|43439.9|43419.9|43445.6|43425.6|43439.9|43419.9|11
1635768320000|2021-11-01 12:05:20|43440.6|43420.6|43439.9|43419.9|43442.4|43422.4|43439.9|43419.9|3
1635768330000|2021-11-01 12:05:30|43442.4|43422.4|43452.4|43432.4|43452.4|43432.4|43442.4|43422.4|8
1635768340000|2021-11-01 12:05:40|43455.6|43435.6|43463.1|43443.1|43463.1|43443.1|43455.6|43435.6|15
1635768350000|2021-11-01 12:05:50|43465.6|43445.6|43463.1|43443.1|43465.6|43445.6|43463.1|43443.1|8
1635768360000|2021-11-01 12:06:00|43462.4|43442.4|43458.1|43438.1|43462.4|43442.4|43458.1|43438.1|5
1635768370000|2021-11-01 12:06:10|43456.4|43436.4|43455.6|43435.6|43457.4|43437.4|43455.6|43435.6|5
1635768380000|2021-11-01 12:06:20|||||||||1
1635768400000|2021-11-01 12:06:40|43454.9|43434.9|43454.9|43434.9|43454.9|43434.9|43454.1|43434.1|6
1635768410000|2021-11-01 12:06:50|43455.6|43435.6|43457.4|43437.4|43457.4|43437.4|43455.6|43435.6|2
1635768420000|2021-11-01 12:07:00|43454.9|43434.9|43452.4|43432.4|43454.9|43434.9|43449.9|43429.9|11
1635768430000|2021-11-01 12:07:10|43448.9|43428.9|43448.1|43428.1|43448.9|43428.9|43448.1|43428.1|6
1635768440000|2021-11-01 12:07:20|43448.9|43428.9|43452.4|43432.4|43452.4|43432.4|43448.1|43428.1|7
1635768450000|2021-11-01 12:07:30|43454.1|43434.1|43455.6|43435.6|43455.6|43435.6|43452.4|43432.4|3
1635768460000|2021-11-01 12:07:40|43453.1|43433.1|43449.9|43429.9|43453.1|43433.1|43440.6|43420.6|19
1635768470000|2021-11-01 12:07:50|43453.9|43433.9|43455.6|43435.6|43455.6|43435.6|43453.1|43433.1|8
1635768480000|2021-11-01 12:08:00|43453.1|43433.1|43454.9|43434.9|43454.9|43434.9|43453.1|43433.1|4
1635768490000|2021-11-01 12:08:10|43452.4|43432.4|43452.4|43432.4|43452.4|43432.4|43449.9|43429.9|5
1635768500000|2021-11-01 12:08:20|43450.6|43430.6|43449.9|43429.9|43454.9|43434.9|43449.9|43429.9|4
1635768510000|2021-11-01 12:08:30|43452.4|43432.4|43452.4|43432.4|43452.4|43432.4|43452.4|43432.4|4
1635768520000|2021-11-01 12:08:40|43454.9|43434.9|43454.9|43434.9|43454.9|43434.9|43452.4|43432.4|3
1635768530000|2021-11-01 12:08:50|43453.1|43433.1|43456.6|43436.6|43456.6|43436.6|43449.9|43429.9|6
1635768540000|2021-11-01 12:09:00|43454.9|43434.9|43454.9|43434.9|43457.4|43437.4|43454.9|43434.9|1
1635768550000|2021-11-01 12:09:10|43453.1|43433.1|43439.9|43419.9|43454.9|43434.9|43439.9|43419.9|4
1635768560000|2021-11-01 12:09:20|43437.4|43417.4|43437.4|43417.4|43437.4|43417.4|43437.4|43417.4|3
1635768570000|2021-11-01 12:09:30|43434.9|43414.9|43434.9|43414.9|43439.9|43419.9|43434.9|43414.9|4
1635768580000|2021-11-01 12:09:40|43439.9|43419.9|43444.9|43424.9|43449.9|43429.9|43439.9|43419.9|8
1635768590000|2021-11-01 12:09:50|43449.9|43429.9|43450.6|43430.6|43451.6|43431.6|43449.9|43429.9|6
1635768600000|2021-11-01 12:10:00|43452.4|43432.4|43447.4|43427.4|43452.4|43432.4|43443.4|43423.4|16
1635768610000|2021-11-01 12:10:10|43449.1|43429.1|43453.9|43433.9|43453.9|43433.9|43449.1|43429.1|7
1635768620000|2021-11-01 12:10:20|43454.6|43434.6|43470.6|43450.6|43478.9|43458.9|43454.6|43434.6|24
1635768630000|2021-11-01 12:10:30|43474.9|43454.9|43478.1|43458.1|43478.1|43458.1|43474.9|43454.9|3
1635768640000|2021-11-01 12:10:40|43480.6|43460.6|43490.6|43470.6|43493.1|43473.1|43480.6|43460.6|12
1635768650000|2021-11-01 12:10:50|43489.1|43469.1|43481.4|43461.4|43489.9|43469.9|43477.9|43457.9|16
1635768660000|2021-11-01 12:11:00|43480.6|43460.6|43478.9|43458.9|43481.4|43461.4|43476.4|43456.4|4
1635768670000|2021-11-01 12:11:10|43476.4|43456.4|43476.4|43456.4|43478.9|43458.9|43476.4|43456.4|9
1635768680000|2021-11-01 12:11:20|||||||||3
1635768690000|2021-11-01 12:11:30|43475.6|43455.6|43473.9|43453.9|43475.6|43455.6|43473.9|43453.9|1
1635768700000|2021-11-01 12:11:40|43474.6|43454.6|43487.1|43467.1|43487.1|43467.1|43474.6|43454.6|8
1635768710000|2021-11-01 12:11:50|43488.9|43468.9|43508.9|43488.9|43508.9|43488.9|43488.9|43468.9|19
1635768720000|2021-11-01 12:12:00|43506.4|43486.4|43503.1|43483.1|43508.9|43488.9|43503.1|43483.1|14
1635768730000|2021-11-01 12:12:10|43502.4|43482.4|43496.4|43476.4|43502.4|43482.4|43496.4|43476.4|10
1635768740000|2021-11-01 12:12:20|43498.9|43478.9|43496.4|43476.4|43498.9|43478.9|43493.9|43473.9|9
1635768750000|2021-11-01 12:12:30|43497.1|43477.1|43501.4|43481.4|43501.4|43481.4|43497.1|43477.1|5
1635768760000|2021-11-01 12:12:40|43502.1|43482.1|43513.9|43493.9|43513.9|43493.9|43502.1|43482.1|10
1635768770000|2021-11-01 12:12:50|43516.4|43496.4|43518.9|43498.9|43518.9|43498.9|43516.4|43496.4|5
1635768780000|2021-11-01 12:13:00|43521.4|43501.4|43533.9|43513.9|43533.9|43513.9|43521.4|43501.4|12
1635768790000|2021-11-01 12:13:10|43528.9|43508.9|43523.9|43503.9|43528.9|43508.9|43516.4|43496.4|22
1635768800000|2021-11-01 12:13:20|43526.4|43506.4|43533.9|43513.9|43533.9|43513.9|43526.4|43506.4|13
1635768810000|2021-11-01 12:13:30|43537.9|43517.9|43536.4|43516.4|43541.4|43521.4|43536.4|43516.4|43
1635768820000|2021-11-01 12:13:40|43538.9|43518.9|43538.9|43518.9|43541.4|43521.4|43536.4|43516.4|32
1635768830000|2021-11-01 12:13:50|43539.6|43519.6|43537.1|43517.1|43543.9|43523.9|43536.4|43516.4|24
1635768840000|2021-11-01 12:14:00|43542.1|43522.1|43518.9|43498.9|43543.9|43523.9|43518.9|43498.9|46
1635768850000|2021-11-01 12:14:10|43516.4|43496.4|43536.4|43516.4|43541.4|43521.4|43516.4|43496.4|42
1635768860000|2021-11-01 12:14:20|43538.9|43518.9|43536.4|43516.4|43542.1|43522.1|43533.9|43513.9|25
1635768870000|2021-11-01 12:14:30|43538.9|43518.9|43528.1|43508.1|43538.9|43518.9|43528.1|43508.1|17
1635768880000|2021-11-01 12:14:40|43528.9|43508.9|43523.9|43503.9|43528.9|43508.9|43523.9|43503.9|3
1635768890000|2021-11-01 12:14:50|43517.1|43497.1|43519.6|43499.6|43519.6|43499.6|43517.1|43497.1|13
1635768900000|2021-11-01 12:15:00|43518.1|43498.1|43515.6|43495.6|43518.1|43498.1|43515.6|43495.6|6
1635768910000|2021-11-01 12:15:10|43516.4|43496.4|43506.4|43486.4|43516.4|43496.4|43506.4|43486.4|11
1635768920000|2021-11-01 12:15:20|43508.9|43488.9|43508.9|43488.9|43508.9|43488.9|43508.9|43488.9|2
1635768940000|2021-11-01 12:15:40|||||||||1
1635768950000|2021-11-01 12:15:50|43508.1|43488.1|43508.1|43488.1|43508.1|43488.1|43508.1|43488.1|4
1635768960000|2021-11-01 12:16:00|43506.4|43486.4|43497.1|43477.1|43506.4|43486.4|43497.1|43477.1|14
1635768970000|2021-11-01 12:16:10|43498.9|43478.9|43506.4|43486.4|43506.4|43486.4|43498.9|43478.9|3
1635768980000|2021-11-01 12:16:20|43507.1|43487.1|43506.4|43486.4|43507.1|43487.1|43503.9|43483.9|8
1635768990000|2021-11-01 12:16:30|43508.9|43488.9|43501.4|43481.4|43509.6|43489.6|43501.4|43481.4|5
1635769000000|2021-11-01 12:16:40|43498.9|43478.9|43488.9|43468.9|43498.9|43478.9|43487.1|43467.1|10
1635769010000|2021-11-01 12:16:50|43486.4|43466.4|43491.4|43471.4|43491.4|43471.4|43486.4|43466.4|6
1635769020000|2021-11-01 12:17:00|43488.9|43468.9|43483.9|43463.9|43488.9|43468.9|43483.9|43463.9|19
1635769030000|2021-11-01 12:17:10|43488.9|43468.9|43493.9|43473.9|43493.9|43473.9|43483.9|43463.9|12
1635769040000|2021-11-01 12:17:20|43491.4|43471.4|43491.4|43471.4|43491.4|43471.4|43491.4|43471.4|3
1635769050000|2021-11-01 12:17:30|43490.6|43470.6|43483.9|43463.9|43490.6|43470.6|43483.9|43463.9|2
1635769060000|2021-11-01 12:17:40|43486.4|43466.4|43493.9|43473.9|43493.9|43473.9|43486.4|43466.4|11
1635769070000|2021-11-01 12:17:50|43491.4|43471.4|43491.4|43471.4|43491.4|43471.4|43491.4|43471.4|4
1635769080000|2021-11-01 12:18:00|43488.9|43468.9|43488.9|43468.9|43488.9|43468.9|43488.9|43468.9|3
1635769090000|2021-11-01 12:18:10|43488.1|43468.1|43486.4|43466.4|43488.1|43468.1|43486.4|43466.4|3
1635769100000|2021-11-01 12:18:20|43483.9|43463.9|43483.8|43463.8|43486.4|43466.4|43483.8|43463.8|2
1635769110000|2021-11-01 12:18:30|43488.8|43468.8|43488.8|43468.8|43488.8|43468.8|43488.8|43468.8|5
1635769130000|2021-11-01 12:18:50|43491.3|43471.3|43493.1|43473.1|43493.8|43473.8|43489.6|43469.6|6
1635769140000|2021-11-01 12:19:00|43491.3|43471.3|43488.8|43468.8|43491.3|43471.3|43488.8|43468.8|0
1635769150000|2021-11-01 12:19:10|43491.3|43471.3|43496.3|43476.3|43496.3|43476.3|43491.3|43471.3|8
1635769160000|2021-11-01 12:19:20|43498.8|43478.8|43498.8|43478.8|43498.8|43478.8|43498.8|43478.8|1
1635769170000|2021-11-01 12:19:30|43501.3|43481.3|43498.8|43478.8|43501.3|43481.3|43498.8|43478.8|4
1635769180000|2021-11-01 12:19:40|43496.3|43476.3|43496.3|43476.3|43496.3|43476.3|43496.3|43476.3|4
1635769200000|2021-11-01 12:20:00|43498.8|43478.8|43506.3|43486.3|43506.3|43486.3|43498.8|43478.8|6
1635769210000|2021-11-01 12:20:10|43503.8|43483.8|43506.3|43486.3|43506.3|43486.3|43503.8|43483.8|8
1635769220000|2021-11-01 12:20:20|43503.8|43483.8|43501.3|43481.3|43503.8|43483.8|43501.3|43481.3|5
1635769230000|2021-11-01 12:20:30|43503.8|43483.8|43501.3|43481.3|43503.8|43483.8|43496.3|43476.3|8
1635769240000|2021-11-01 12:20:40|43503.8|43483.8|43501.3|43481.3|43503.8|43483.8|43501.3|43481.3|2
1635769260000|2021-11-01 12:21:00|43498.8|43478.8|43498.8|43478.8|43498.8|43478.8|43498.8|43478.8|1
1635769270000|2021-11-01 12:21:10|43491.3|43471.3|43503.8|43483.8|43503.8|43483.8|43491.3|43471.3|7
1635769280000|2021-11-01 12:21:20|43506.3|43486.3|43518.8|43498.8|43518.8|43498.8|43506.3|43486.3|10
1635769290000|2021-11-01 12:21:30|43521.3|43501.3|43523.8|43503.8|43523.8|43503.8|43519.6|43499.6|7
1635769300000|2021-11-01 12:21:40|43526.3|43506.3|43526.3|43506.3|43526.3|43506.3|43523.8|43503.8|7
1635769310000|2021-11-01 12:21:50|43528.8|43508.8|43528.8|43508.8|43531.3|43511.3|43528.8|43508.8|10
1635769320000|2021-11-01 12:22:00|43531.3|43511.3|43533.8|43513.8|43536.3|43516.3|43531.3|43511.3|13
1635769330000|2021-11-01 12:22:10|43534.6|43514.6|43541.3|43521.3|43543.8|43523.8|43534.6|43514.6|9
1635769340000|2021-11-01 12:22:20|43540.6|43520.6|43538.8|43518.8|43540.6|43520.6|43538.8|43518.8|6
1635769360000|2021-11-01 12:22:40|43536.3|43516.3|43538.8|43518.8|43538.8|43518.8|43536.3|43516.3|6
1635769370000|2021-11-01 12:22:50|43539.6|43519.6|43541.3|43521.3|43541.3|43521.3|43539.6|43519.6|7
1635769380000|2021-11-01 12:23:00|43543.8|43523.8|43551.3|43531.3|43551.3|43531.3|43543.8|43523.8|6
1635769390000|2021-11-01 12:23:10|43548.8|43528.8|43549.6|43529.6|43552.1|43532.1|43548.8|43528.8|4
1635769400000|2021-11-01 12:23:20|43548.8|43528.8|43543.8|43523.8|43548.8|43528.8|43543.8|43523.8|4
1635769410000|2021-11-01 12:23:30|43544.6|43524.6|43546.3|43526.3|43546.3|43526.3|43544.6|43524.6|0
1635769420000|2021-11-01 12:23:40|43543.8|43523.8|43546.3|43526.3|43546.3|43526.3|43541.3|43521.3|10
1635769430000|2021-11-01 12:23:50|43543.8|43523.8|43543.8|43523.8|43544.6|43524.6|43543.8|43523.8|3
1635769440000|2021-11-01 12:24:00|43538.8|43518.8|43529.6|43509.6|43543.1|43523.1|43529.6|43509.6|14
1635769450000|2021-11-01 12:24:10|43528.8|43508.8|43533.8|43513.8|43533.8|43513.8|43528.8|43508.8|5
1635769460000|2021-11-01 12:24:20|43536.3|43516.3|43533.8|43513.8|43536.3|43516.3|43533.8|43513.8|3
1635769470000|2021-11-01 12:24:30|43533.1|43513.1|43528.8|43508.8|43533.8|43513.8|43528.8|43508.8|5
1635769480000|2021-11-01 12:24:40|43529.6|43509.6|43526.3|43506.3|43529.6|43509.6|43526.3|43506.3|5
1635769490000|2021-11-01 12:24:50|43523.8|43503.8|43523.8|43503.8|43523.8|43503.8|43523.8|43503.8|1
1635769500000|2021-11-01 12:25:00|43522.1|43502.1|43528.8|43508.8|43528.8|43508.8|43518.8|43498.8|11
1635769510000|2021-11-01 12:25:10|43528.1|43508.1|43528.8|43508.8|43528.8|43508.8|43523.8|43503.8|6
1635769520000|2021-11-01 12:25:20|43527.1|43507.1|43529.6|43509.6|43529.6|43509.6|43523.8|43503.8|8
1635769530000|2021-11-01 12:25:30|43532.1|43512.1|43533.8|43513.8|43533.8|43513.8|43532.1|43512.1|6
1635769540000|2021-11-01 12:25:40|43536.3|43516.3|43534.6|43514.6|43539.6|43519.6|43532.1|43512.1|12
1635769550000|2021-11-01 12:25:50|43538.1|43518.1|43528.8|43508.8|43538.1|43518.1|43528.8|43508.8|18
1635769560000|2021-11-01 12:26:00|43532.3|43512.3|43534.8|43514.8|43534.8|43514.8|43532.3|43512.3|12
1635769570000|2021-11-01 12:26:10|43534.1|43514.1|43525.6|43505.6|43534.1|43514.1|43525.6|43505.6|19
1635769580000|2021-11-01 12:26:20|43527.3|43507.3|43527.3|43507.3|43527.3|43507.3|43525.6|43505.6|8
1635769590000|2021-11-01 12:26:30|43529.8|43509.8|43528.1|43508.1|43530.6|43510.6|43528.1|43508.1|3
1635769610000|2021-11-01 12:26:50|43526.3|43506.3|43526.3|43506.3|43526.3|43506.3|43526.3|43506.3|2
1635769620000|2021-11-01 12:27:00|43528.8|43508.8|43545.6|43525.6|43545.6|43525.6|43528.8|43508.8|13
1635769630000|2021-11-01 12:27:10|43543.8|43523.8|43551.3|43531.3|43553.8|43533.8|43541.3|43521.3|17
1635769640000|2021-11-01 12:27:20|43546.3|43526.3|43546.3|43526.3|43546.3|43526.3|43546.3|43526.3|2
1635769650000|2021-11-01 12:27:30|43542.1|43522.1|43546.3|43526.3|43546.3|43526.3|43541.3|43521.3|17
1635769660000|2021-11-01 12:27:40|43545.6|43525.6|43541.3|43521.3|43545.6|43525.6|43541.3|43521.3|1
1635769670000|2021-11-01 12:27:50|43543.8|43523.8|43538.8|43518.8|43543.8|43523.8|43538.8|43518.8|4
1635769680000|2021-11-01 12:28:00|43541.3|43521.3|43526.3|43506.3|43543.1|43523.1|43526.3|43506.3|13
1635769690000|2021-11-01 12:28:10|43518.1|43498.1|43516.3|43496.3|43518.8|43498.8|43516.3|43496.3|9
1635769700000|2021-11-01 12:28:20|43518.8|43498.8|43512.1|43492.1|43518.8|43498.8|43512.1|43492.1|7
1635769710000|2021-11-01 12:28:30|43514.6|43494.6|43516.3|43496.3|43516.3|43496.3|43514.6|43494.6|3
1635769720000|2021-11-01 12:28:40|43518.8|43498.8|43517.1|43497.1|43518.8|43498.8|43516.3|43496.3|4
1635769730000|2021-11-01 12:28:50|43519.6|43499.6|43514.6|43494.6|43519.6|43499.6|43514.6|43494.6|7
1635769740000|2021-11-01 12:29:00|43512.8|43492.8|43514.6|43494.6|43514.6|43494.6|43512.1|43492.1|15
1635769750000|2021-11-01 12:29:10|43513.8|43493.8|43514.6|43494.6|43514.6|43494.6|43512.8|43492.8|0
1635769770000|2021-11-01 12:29:30|43513.8|43493.8|43513.8|43493.8|43514.6|43494.6|43511.3|43491.3|13
1635769780000|2021-11-01 12:29:40|43512.1|43492.1|43512.8|43492.8|43514.6|43494.6|43512.1|43492.1|3
1635769790000|2021-11-01 12:29:50|43510.3|43490.3|43508.6|43488.6|43512.8|43492.8|43506.8|43486.8|26
1635769800000|2021-11-01 12:30:00|43511.1|43491.1|43516.1|43496.1|43516.1|43496.1|43511.1|43491.1|11
1635769810000|2021-11-01 12:30:10|43515.3|43495.3|43516.1|43496.1|43516.1|43496.1|43515.3|43495.3|1
1635769820000|2021-11-01 12:30:20|43515.3|43495.3|43516.1|43496.1|43516.1|43496.1|43513.6|43493.6|1
1635769830000|2021-11-01 12:30:30|43516.8|43496.8|43516.8|43496.8|43516.8|43496.8|43516.8|43496.8|0
1635769840000|2021-11-01 12:30:40|43521.8|43501.8|43520.1|43500.1|43521.8|43501.8|43518.3|43498.3|8
1635769850000|2021-11-01 12:30:50|43517.6|43497.6|43517.6|43497.6|43517.6|43497.6|43517.6|43497.6|4
1635769860000|2021-11-01 12:31:00|43520.1|43500.1|43516.8|43496.8|43520.1|43500.1|43516.8|43496.8|4
1635769870000|2021-11-01 12:31:10|43521.1|43501.1|43521.1|43501.1|43521.1|43501.1|43521.1|43501.1|3
1635769880000|2021-11-01 12:31:20|43520.3|43500.3|43516.8|43496.8|43520.3|43500.3|43516.8|43496.8|7
1635769890000|2021-11-01 12:31:30|43514.3|43494.3|43516.8|43496.8|43516.8|43496.8|43514.3|43494.3|2
1635769900000|2021-11-01 12:31:40|43519.3|43499.3|43519.3|43499.3|43519.3|43499.3|43516.8|43496.8|2
1635769910000|2021-11-01 12:31:50|43521.8|43501.8|43521.8|43501.8|43521.8|43501.8|43521.8|43501.8|11
1635769920000|2021-11-01 12:32:00|43521.1|43501.1|43510.3|43490.3|43521.1|43501.1|43510.3|43490.3|11
1635769930000|2021-11-01 12:32:10|43511.1|43491.1|43509.3|43489.3|43511.1|43491.1|43509.3|43489.3|2
1635769940000|2021-11-01 12:32:20|43507.6|43487.6|43499.3|43479.3|43507.6|43487.6|43489.3|43469.3|9
1635769950000|2021-11-01 12:32:30|43501.8|43481.8|43491.1|43471.1|43501.8|43481.8|43486.8|43466.8|10
1635769960000|2021-11-01 12:32:40|43490|43470|43491.1|43471.1|43491.8|43471.8|43490|43470|5
1635769970000|2021-11-01 12:32:50|43491.8|43471.8|43490|43470|43491.8|43471.8|43489.3|43469.3|2
1635769980000|2021-11-01 12:33:00|43488.6|43468.6|43481.8|43461.8|43488.6|43468.6|43481.8|43461.8|13
1635769990000|2021-11-01 12:33:10|43483.6|43463.6|43487.5|43467.5|43490|43470|43483.6|43463.6|6
1635770000000|2021-11-01 12:33:20|43490|43470|43490|43470|43490|43470|43490|43470|0
1635770010000|2021-11-01 12:33:30|43489.3|43469.3|43506.8|43486.8|43506.8|43486.8|43489.3|43469.3|8
1635770020000|2021-11-01 12:33:40|43507.5|43487.5|43511.8|43491.8|43511.8|43491.8|43507.5|43487.5|4
1635770030000|2021-11-01 12:33:50|43514.3|43494.3|43516.8|43496.8|43516.8|43496.8|43514.3|43494.3|7
1635770040000|2021-11-01 12:34:00|43517.5|43497.5|43516.8|43496.8|43519.3|43499.3|43516.1|43496.1|13
1635770050000|2021-11-01 12:34:10|43514.3|43494.3|43519.3|43499.3|43519.3|43499.3|43514.3|43494.3|7
1635770060000|2021-11-01 12:34:20|43516.8|43496.8|43506.8|43486.8|43516.8|43496.8|43506.8|43486.8|4
1635770070000|2021-11-01 12:34:30|43505|43485|43504.3|43484.3|43505|43485|43504.3|43484.3|1
1635770080000|2021-11-01 12:34:40|43501.8|43481.8|43501.8|43481.8|43504.3|43484.3|43501.8|43481.8|14
1635770090000|2021-11-01 12:34:50|43499.3|43479.3|43501.8|43481.8|43501.8|43481.8|43498.6|43478.6|5
1635770100000|2021-11-01 12:35:00|43501.1|43481.1|43511.1|43491.1|43511.8|43491.8|43499.3|43479.3|13
1635770110000|2021-11-01 12:35:10|43511.8|43491.8|43509.3|43489.3|43511.8|43491.8|43506.8|43486.8|12
1635770120000|2021-11-01 12:35:20|43511.8|43491.8|43490.8|43470.8|43511.8|43491.8|43489.3|43469.3|18
1635770130000|2021-11-01 12:35:30|43496.8|43476.8|43489.3|43469.3|43496.8|43476.8|43489.3|43469.3|13
1635770140000|2021-11-01 12:35:40|43490|43470|43494.3|43474.3|43494.3|43474.3|43490|43470|7
1635770150000|2021-11-01 12:35:50|43495|43475|43491.8|43471.8|43496.8|43476.8|43491.8|43471.8|5
1635770160000|2021-11-01 12:36:00|43494.3|43474.3|43492.5|43472.5|43494.3|43474.3|43491.8|43471.8|9
1635770170000|2021-11-01 12:36:10|43499|43479|43499|43479|43499|43479|43498.3|43478.3|6
1635770180000|2021-11-01 12:36:20|43498.3|43478.3|43501|43481|43501.8|43481.8|43497.5|43477.5|6
1635770190000|2021-11-01 12:36:30|43499.3|43479.3|43501.8|43481.8|43501.8|43481.8|43499.3|43479.3|1
1635770200000|2021-11-01 12:36:40|43499.3|43479.3|43499.3|43479.3|43499.3|43479.3|43499.3|43479.3|0
1635770210000|2021-11-01 12:36:50|43491.8|43471.8|43492.5|43472.5|43492.5|43472.5|43487.5|43467.5|12
1635770220000|2021-11-01 12:37:00|43490.8|43470.8|43497.5|43477.5|43497.5|43477.5|43490.8|43470.8|11
1635770230000|2021-11-01 12:37:10|43495|43475|43487.5|43467.5|43495|43475|43485.8|43465.8|13
1635770240000|2021-11-01 12:37:20|43490.8|43470.8|43492.5|43472.5|43492.5|43472.5|43490|43470|4
1635770250000|2021-11-01 12:37:30|43490.8|43470.8|43498.3|43478.3|43498.3|43478.3|43490.8|43470.8|10
1635770260000|2021-11-01 12:37:40|43500.8|43480.8|43500.8|43480.8|43500.8|43480.8|43500.8|43480.8|1
1635770270000|2021-11-01 12:37:50|43498.3|43478.3|43500.8|43480.8|43500.8|43480.8|43498.3|43478.3|7
1635770280000|2021-11-01 12:38:00|43500|43480|43489|43469|43500|43480|43489|43469|5
1635770290000|2021-11-01 12:38:10|43488.3|43468.3|43486.5|43466.5|43489|43469|43486.5|43466.5|2
1635770300000|2021-11-01 12:38:20|43485|43465|43490.8|43470.8|43490.8|43470.8|43483.3|43463.3|10
1635770310000|2021-11-01 12:38:30|||||||||1
1635770320000|2021-11-01 12:38:40|43493.3|43473.3|43495.8|43475.8|43496.5|43476.5|43493.3|43473.3|2
1635770340000|2021-11-01 12:39:00|||||||||1
1635770350000|2021-11-01 12:39:10|43498.3|43478.3|43495.8|43475.8|43498.3|43478.3|43495.8|43475.8|2
1635770360000|2021-11-01 12:39:20|43494|43474|43490.8|43470.8|43494|43474|43490.8|43470.8|5
1635770370000|2021-11-01 12:39:30|43492.5|43472.5|43498.3|43478.3|43498.3|43478.3|43492.5|43472.5|4
1635770380000|2021-11-01 12:39:40|43504|43484|43506.5|43486.5|43506.5|43486.5|43504|43484|2
1635770390000|2021-11-01 12:39:50|43515.8|43495.8|43522.3|43502.3|43522.3|43502.3|43515.8|43495.8|68
1635770400000|2021-11-01 12:40:00|43521.5|43501.5|43505.5|43485.5|43521.5|43501.5|43503|43483|14
1635770410000|2021-11-01 12:40:10|43503|43483|43502.3|43482.3|43503|43483|43502.3|43482.3|2
1635770420000|2021-11-01 12:40:20|43499.8|43479.8|43499.8|43479.8|43499.8|43479.8|43499.8|43479.8|0
1635770430000|2021-11-01 12:40:30|43501.5|43481.5|43487.3|43467.3|43502.3|43482.3|43487.3|43467.3|50
1635770440000|2021-11-01 12:40:40|43488|43468|43497.3|43477.3|43497.3|43477.3|43488|43468|5
1635770450000|2021-11-01 12:40:50|43499|43479|43504|43484|43504|43484|43499|43479|1
1635770460000|2021-11-01 12:41:00|43499.8|43479.8|43469.8|43449.8|43499.8|43479.8|43469.8|43449.8|22
1635770470000|2021-11-01 12:41:10|43472.3|43452.3|43474.8|43454.8|43474.8|43454.8|43472.3|43452.3|9
1635770480000|2021-11-01 12:41:20|43478|43458|43482.3|43462.3|43482.3|43462.3|43478|43458|4
1635770490000|2021-11-01 12:41:30|43483|43463|43482.3|43462.3|43484.8|43464.8|43477.3|43457.3|7
1635770500000|2021-11-01 12:41:40|43484.8|43464.8|43482.3|43462.3|43484.8|43464.8|43479.8|43459.8|7
1635770520000|2021-11-01 12:42:00|43479.8|43459.8|43479.8|43459.8|43479.8|43459.8|43479.8|43459.8|1
1635770530000|2021-11-01 12:42:10|43478|43458|43479.8|43459.8|43479.8|43459.8|43472.3|43452.3|26
1635770540000|2021-11-01 12:42:20|43478|43458|43478.8|43458.8|43478.8|43458.8|43478|43458|4
1635770550000|2021-11-01 12:42:30|43472|43452|43472|43452|43472|43452|43472|43452|8
1635770560000|2021-11-01 12:42:40|43469.5|43449.5|43472.3|43452.3|43473.8|43453.8|43468.8|43448.8|11
1635770570000|2021-11-01 12:42:50|43473|43453|43469.8|43449.8|43473|43453|43469.8|43449.8|9
1635770580000|2021-11-01 12:43:00|43473|43453|43473|43453|43479.8|43459.8|43470.5|43450.5|9
1635770590000|2021-11-01 12:43:10|43475.5|43455.5|43475.5|43455.5|43475.5|43455.5|43474.8|43454.8|5
1635770600000|2021-11-01 12:43:20|43479.8|43459.8|43479.8|43459.8|43479.8|43459.8|43479.8|43459.8|2
1635770610000|2021-11-01 12:43:30|43477.3|43457.3|43475.5|43455.5|43478|43458|43475.5|43455.5|3
1635770620000|2021-11-01 12:43:40|43478|43458|43475.5|43455.5|43478|43458|43475.5|43455.5|4
1635770630000|2021-11-01 12:43:50|43478|43458|43478|43458|43478|43458|43478|43458|0
1635770640000|2021-11-01 12:44:00|43473|43453|43474|43454|43479.8|43459.8|43473|43453|15
1635770650000|2021-11-01 12:44:10|43476.5|43456.5|43477.3|43457.3|43477.3|43457.3|43474|43454|5
1635770660000|2021-11-01 12:44:20|43471.3|43451.3|43471.3|43451.3|43471.3|43451.3|43470.5|43450.5|9
1635770670000|2021-11-01 12:44:30|43473|43453|43478.8|43458.8|43478.8|43458.8|43473|43453|2
1635770680000|2021-11-01 12:44:40|43482|43462|43483.8|43463.8|43484.5|43464.5|43482|43462|5
1635770690000|2021-11-01 12:44:50|43482|43462|43482|43462|43484.5|43464.5|43482|43462|1
1635770700000|2021-11-01 12:45:00|43483.8|43463.8|43486.3|43466.3|43487|43467|43483.8|43463.8|7
1635770710000|2021-11-01 12:45:10|43484.5|43464.5|43486.3|43466.3|43487|43467|43484.5|43464.5|6
1635770720000|2021-11-01 12:45:20|43483.8|43463.8|43483.8|43463.8|43486.3|43466.3|43483.8|43463.8|0
1635770730000|2021-11-01 12:45:30|43483.7|43463.7|43486.2|43466.2|43486.2|43466.2|43483.7|43463.7|0
1635770740000|2021-11-01 12:45:40|43483.7|43463.7|43482|43462|43483.7|43463.7|43482|43462|5
1635770760000|2021-11-01 12:46:00|43479.5|43459.5|43478.7|43458.7|43479.5|43459.5|43478.7|43458.7|3
1635770770000|2021-11-01 12:46:10|43481.2|43461.2|43481.2|43461.2|43481.2|43461.2|43481.2|43461.2|5
1635770780000|2021-11-01 12:46:20|43484.5|43464.5|43496.2|43476.2|43496.2|43476.2|43484.5|43464.5|17
1635770790000|2021-11-01 12:46:30|43493.7|43473.7|43493.7|43473.7|43493.7|43473.7|43493.7|43473.7|3
1635770800000|2021-11-01 12:46:40|||||||||2
1635770810000|2021-11-01 12:46:50|||||||||4
1635770820000|2021-11-01 12:47:00|43496.2|43476.2|43488.7|43468.7|43496.2|43476.2|43488.7|43468.7|4
1635770830000|2021-11-01 12:47:10|43486.2|43466.2|43486.2|43466.2|43486.2|43466.2|43486.2|43466.2|4
1635770840000|2021-11-01 12:47:20|43488.7|43468.7|43488.7|43468.7|43488.7|43468.7|43486.2|43466.2|3
1635770850000|2021-11-01 12:47:30|43490.5|43470.5|43488.7|43468.7|43490.5|43470.5|43488.7|43468.7|0
1635770860000|2021-11-01 12:47:40|43491.2|43471.2|43491.2|43471.2|43491.2|43471.2|43488|43468|2
1635770870000|2021-11-01 12:47:50|43489.5|43469.5|43489.5|43469.5|43489.5|43469.5|43489.5|43469.5|4
1635770880000|2021-11-01 12:48:00|43491.2|43471.2|43487|43467|43491.2|43471.2|43486.2|43466.2|5
1635770890000|2021-11-01 12:48:10|43486.2|43466.2|43489.5|43469.5|43489.5|43469.5|43486.2|43466.2|3
1635770900000|2021-11-01 12:48:20|43491.2|43471.2|43492|43472|43494.5|43474.5|43491.2|43471.2|10
1635770910000|2021-11-01 12:48:30|43488.7|43468.7|43488.7|43468.7|43488.7|43468.7|43488.7|43468.7|4
1635770920000|2021-11-01 12:48:40|43488|43468|43486.2|43466.2|43488|43468|43486.2|43466.2|1
1635770930000|2021-11-01 12:48:50|43487|43467|43491.2|43471.2|43491.2|43471.2|43487|43467|8
1635770940000|2021-11-01 12:49:00|43489.5|43469.5|43488.7|43468.7|43489.5|43469.5|43488.7|43468.7|3
1635770950000|2021-11-01 12:49:10|43491.2|43471.2|43497|43477|43497|43477|43491.2|43471.2|13
1635770960000|2021-11-01 12:49:20|43499.5|43479.5|43522.2|43502.2|43522.2|43502.2|43499.5|43479.5|35
1635770970000|2021-11-01 12:49:30|43519.7|43499.7|43515.5|43495.5|43522.2|43502.2|43515.5|43495.5|5
1635770980000|2021-11-01 12:49:40|43516.2|43496.2|43514.7|43494.7|43518|43498|43514.7|43494.7|6
1635770990000|2021-11-01 12:49:50|43519.7|43499.7|43519.7|43499.7|43519.7|43499.7|43519.7|43499.7|6
1635771000000|2021-11-01 12:50:00|43515.5|43495.5|43515.5|43495.5|43517.2|43497.2|43514.7|43494.7|4
1635771010000|2021-11-01 12:50:10|43517.2|43497.2|43494.7|43474.7|43517.2|43497.2|43494.7|43474.7|16
1635771020000|2021-11-01 12:50:20|43489.7|43469.7|43487.2|43467.2|43489.7|43469.7|43484|43464|11
1635771030000|2021-11-01 12:50:30|43484.7|43464.7|43487.2|43467.2|43494.7|43474.7|43484.7|43464.7|13
1635771040000|2021-11-01 12:50:40|43488|43468|43484.7|43464.7|43488|43468|43484.7|43464.7|7
1635771050000|2021-11-01 12:50:50|43483|43463|43478|43458|43483|43463|43472|43452|23
1635771060000|2021-11-01 12:51:00|43479.7|43459.7|43484.7|43464.7|43492.2|43472.2|43479.7|43459.7|24
1635771070000|2021-11-01 12:51:10|43482.2|43462.2|43482.2|43462.2|43482.2|43462.2|43479.7|43459.7|2
1635771080000|2021-11-01 12:51:20|43484.7|43464.7|43484|43464|43484.7|43464.7|43482.2|43462.2|3
1635771090000|2021-11-01 12:51:30|43482.2|43462.2|43484.7|43464.7|43484.7|43464.7|43481.5|43461.5|18
1635771100000|2021-11-01 12:51:40|43485.5|43465.5|43502.2|43482.2|43502.2|43482.2|43485.5|43465.5|6
1635771110000|2021-11-01 12:51:50|43501.5|43481.5|43502.2|43482.2|43504.7|43484.7|43499.7|43479.7|2
1635771120000|2021-11-01 12:52:00|43499.7|43479.7|43499.7|43479.7|43499.7|43479.7|43497.2|43477.2|5
1635771130000|2021-11-01 12:52:10|43497.2|43477.2|43497.2|43477.2|43497.2|43477.2|43497.2|43477.2|0
1635771140000|2021-11-01 12:52:20|||||||||5
1635771150000|2021-11-01 12:52:30|43492.2|43472.2|43488.2|43468.2|43492.2|43472.2|43488.2|43468.2|5
1635771160000|2021-11-01 12:52:40|43484.7|43464.7|43487.2|43467.2|43487.2|43467.2|43482.2|43462.2|2
1635771170000|2021-11-01 12:52:50|43479.7|43459.7|43477.2|43457.2|43479.7|43459.7|43477.2|43457.2|2
1635771180000|2021-11-01 12:53:00|43479.7|43459.7|43472.2|43452.2|43479.7|43459.7|43472.2|43452.2|11
1635771190000|2021-11-01 12:53:10|43473|43453|43477.2|43457.2|43477.2|43457.2|43472.2|43452.2|4
1635771200000|2021-11-01 12:53:20|43479.7|43459.7|43479.7|43459.7|43479.7|43459.7|43479.7|43459.7|0
1635771210000|2021-11-01 12:53:30|43480.5|43460.5|43484.7|43464.7|43484.7|43464.7|43480.5|43460.5|6
1635771220000|2021-11-01 12:53:40|43479.7|43459.7|43483.2|43463.2|43483.2|43463.2|43479.7|43459.7|19
1635771230000|2021-11-01 12:53:50|43484.7|43464.7|43484.7|43464.7|43484.7|43464.7|43484.7|43464.7|3
1635771240000|2021-11-01 12:54:00|43485.5|43465.5|43484.7|43464.7|43485.5|43465.5|43484.7|43464.7|2
1635771260000|2021-11-01 12:54:20|43487.2|43467.2|43502.2|43482.2|43502.2|43482.2|43487.2|43467.2|7
1635771280000|2021-11-01 12:54:40|43501.5|43481.5|43499.7|43479.7|43501.5|43481.5|43499.7|43479.7|0
1635771290000|2021-11-01 12:54:50|43497.2|43477.2|43497.2|43477.2|43497.2|43477.2|43497.2|43477.2|2
1635771300000|2021-11-01 12:55:00|43498|43478|43499.7|43479.7|43502.2|43482.2|43498|43478|6
1635771310000|2021-11-01 12:55:10|43502.2|43482.2|43504.7|43484.7|43504.7|43484.7|43502.2|43482.2|4
1635771320000|2021-11-01 12:55:20|43505.5|43485.5|43502.2|43482.2|43507.2|43487.2|43502.2|43482.2|3
1635771340000|2021-11-01 12:55:40|43503|43483|43509.7|43489.7|43509.7|43489.7|43503|43483|16
1635771350000|2021-11-01 12:55:50|43518|43498|43519.7|43499.7|43519.7|43499.7|43517.2|43497.2|7
1635771360000|2021-11-01 12:56:00|43519|43499|43514.7|43494.7|43519|43499|43512.2|43492.2|4
1635771370000|2021-11-01 12:56:10|43514|43494|43512.2|43492.2|43514.7|43494.7|43512.2|43492.2|1
1635771380000|2021-11-01 12:56:20|43513|43493|43514.7|43494.7|43514.7|43494.7|43513|43493|2
1635771390000|2021-11-01 12:56:30|43515.5|43495.5|43517.2|43497.2|43517.2|43497.2|43512.2|43492.2|2
1635771400000|2021-11-01 12:56:40|43519.7|43499.7|43524.7|43504.7|43524.7|43504.7|43519.7|43499.7|9
1635771410000|2021-11-01 12:56:50|43527.2|43507.2|43524.5|43504.5|43527.2|43507.2|43520.5|43500.5|28
1635771420000|2021-11-01 12:57:00|43526.2|43506.2|43549.7|43529.7|43553|43533|43526.2|43506.2|14
1635771430000|2021-11-01 12:57:10|43559|43539|43559.7|43539.7|43564.7|43544.7|43557.2|43537.2|18
1635771440000|2021-11-01 12:57:20|43565.5|43545.5|43569.7|43549.7|43572.2|43552.2|43565.5|43545.5|16
1635771450000|2021-11-01 12:57:30|43567.2|43547.2|43564.7|43544.7|43569.7|43549.7|43564.7|43544.7|6
1635771460000|2021-11-01 12:57:40|43559.7|43539.7|43559.7|43539.7|43559.7|43539.7|43559.7|43539.7|8
1635771470000|2021-11-01 12:57:50|43557.2|43537.2|43552.2|43532.2|43557.2|43537.2|43551.5|43531.5|6
1635771480000|2021-11-01 12:58:00|43549.7|43529.7|43543|43523|43549.7|43529.7|43543|43523|4
1635771490000|2021-11-01 12:58:10|||||||||2
1635771500000|2021-11-01 12:58:20|43544.7|43524.7|43537.2|43517.2|43544.7|43524.7|43537.2|43517.2|3
1635771510000|2021-11-01 12:58:30|43534.7|43514.7|43519.7|43499.7|43534.7|43514.7|43519.7|43499.7|6
1635771520000|2021-11-01 12:58:40|43520.5|43500.5|43524.7|43504.7|43524.7|43504.7|43519.7|43499.7|4
1635771530000|2021-11-01 12:58:50|43526.5|43506.5|43537.2|43517.2|43537.2|43517.2|43526.5|43506.5|5
1635771540000|2021-11-01 12:59:00|43538|43518|43547.2|43527.2|43547.2|43527.2|43538|43518|16
1635771550000|2021-11-01 12:59:10|43545.5|43525.5|43552.2|43532.2|43562.2|43542.2|43545.5|43525.5|13
1635771560000|2021-11-01 12:59:20|43549.7|43529.7|43544.7|43524.7|43549.7|43529.7|43544.7|43524.7|18
1635771570000|2021-11-01 12:59:30|43547.2|43527.2|43547.2|43527.2|43547.2|43527.2|43547.2|43527.2|2
1635771580000|2021-11-01 12:59:40|43548.7|43528.7|43555.5|43535.5|43555.5|43535.5|43548.7|43528.7|7
1635771590000|2021-11-01 12:59:50|43556.2|43536.2|43545.5|43525.5|43558|43538|43545.5|43525.5|7
1635771600000|2021-11-01 13:00:00|43547.2|43527.2|43558.7|43538.7|43578.7|43558.7|43547.2|43527.2|65
1635771610000|2021-11-01 13:00:10|43558|43538|43574.5|43554.5|43574.5|43554.5|43553|43533|26
1635771620000|2021-11-01 13:00:20|43591.2|43571.2|43546.2|43526.2|43598.7|43578.7|43543.7|43523.7|34
1635771630000|2021-11-01 13:00:30|43548.7|43528.7|43534.5|43514.5|43549.5|43529.5|43534.5|43514.5|21
1635771640000|2021-11-01 13:00:40|43532|43512|43523.7|43503.7|43532|43512|43523.7|43503.7|24
1635771650000|2021-11-01 13:00:50|43528.7|43508.7|43523|43503|43528.7|43508.7|43523|43503|11
1635771660000|2021-11-01 13:01:00|43523.7|43503.7|43533.7|43513.7|43535.5|43515.5|43521.2|43501.2|27
1635771670000|2021-11-01 13:01:10|43534.5|43514.5|43528|43508|43543.7|43523.7|43528|43508|15
1635771680000|2021-11-01 13:01:20|43526.2|43506.2|43523.7|43503.7|43528.7|43508.7|43523.7|43503.7|5
1635771690000|2021-11-01 13:01:30|43524.5|43504.5|43526.2|43506.2|43531.2|43511.2|43523|43503|12
1635771700000|2021-11-01 13:01:40|43524.5|43504.5|43532|43512|43532|43512|43515.5|43495.5|20
1635771710000|2021-11-01 13:01:50|43536.2|43516.2|43526.2|43506.2|43537|43517|43523.7|43503.7|6
1635771720000|2021-11-01 13:02:00|43528.7|43508.7|43521.2|43501.2|43528.7|43508.7|43521.2|43501.2|6
1635771730000|2021-11-01 13:02:10|43522|43502|43513.7|43493.7|43523.7|43503.7|43513.7|43493.7|8
1635771740000|2021-11-01 13:02:20|43517|43497|43529.2|43509.2|43529.2|43509.2|43517|43497|23
1635771750000|2021-11-01 13:02:30|43540.2|43520.2|43535.2|43515.2|43540.2|43520.2|43535.2|43515.2|17
1635771760000|2021-11-01 13:02:40|43537.7|43517.7|43532.7|43512.7|43537.7|43517.7|43522.7|43502.7|15
1635771770000|2021-11-01 13:02:50|43535.2|43515.2|43522.7|43502.7|43535.2|43515.2|43522.7|43502.7|9
1635771780000|2021-11-01 13:03:00|43520.2|43500.2|43512.7|43492.7|43533.4|43513.4|43510.2|43490.2|24
1635771790000|2021-11-01 13:03:10|43513.4|43493.4|43495.2|43475.2|43513.4|43493.4|43495.2|43475.2|20
1635771800000|2021-11-01 13:03:20|43497.7|43477.7|43505.2|43485.2|43510.2|43490.2|43497.7|43477.7|17
1635771810000|2021-11-01 13:03:30|43507.7|43487.7|43505.2|43485.2|43512.7|43492.7|43505.2|43485.2|23
1635771820000|2021-11-01 13:03:40|43505.9|43485.9|43507.7|43487.7|43507.7|43487.7|43499.5|43479.5|21
1635771830000|2021-11-01 13:03:50|43505.2|43485.2|43515.9|43495.9|43517.7|43497.7|43505.2|43485.2|17
1635771840000|2021-11-01 13:04:00|43517.7|43497.7|43517.7|43497.7|43522.7|43502.7|43517.7|43497.7|11
1635771850000|2021-11-01 13:04:10|43518.4|43498.4|43520.2|43500.2|43520.2|43500.2|43518.4|43498.4|10
1635771860000|2021-11-01 13:04:20|43519.5|43499.5|43515.2|43495.2|43520.2|43500.2|43512.7|43492.7|1
1635771870000|2021-11-01 13:04:30|43517.7|43497.7|43521.7|43501.7|43521.7|43501.7|43512.7|43492.7|11
1635771880000|2021-11-01 13:04:40|43520.9|43500.9|43516.9|43496.9|43521.7|43501.7|43516.9|43496.9|6
1635771890000|2021-11-01 13:04:50|43515.2|43495.2|43520.2|43500.2|43520.2|43500.2|43515.2|43495.2|5
1635771900000|2021-11-01 13:05:00|43522.7|43502.7|43500.2|43480.2|43525.2|43505.2|43500.2|43480.2|19
1635771910000|2021-11-01 13:05:10|43492.7|43472.7|43487.7|43467.7|43495.2|43475.2|43487.7|43467.7|20
1635771920000|2021-11-01 13:05:20|43490.2|43470.2|43520.2|43500.2|43520.2|43500.2|43490.2|43470.2|14
1635771930000|2021-11-01 13:05:30|43520.9|43500.9|43520.2|43500.2|43530.2|43510.2|43520.2|43500.2|6
1635771940000|2021-11-01 13:05:40|43519.4|43499.4|43495.2|43475.2|43520.2|43500.2|43495.2|43475.2|6
1635771950000|2021-11-01 13:05:50|43492.7|43472.7|43482.7|43462.7|43492.7|43472.7|43475.2|43455.2|24
1635771960000|2021-11-01 13:06:00|43480.2|43460.2|43440.2|43420.2|43480.2|43460.2|43438.4|43418.4|35
1635771970000|2021-11-01 13:06:10|43439.4|43419.4|43432.7|43412.7|43439.4|43419.4|43430.2|43410.2|25
1635771980000|2021-11-01 13:06:20|43435.2|43415.2|43432.7|43412.7|43437.7|43417.7|43429.4|43409.4|25
1635771990000|2021-11-01 13:06:30|43437.7|43417.7|43432.7|43412.7|43437.7|43417.7|43432.7|43412.7|20
1635772000000|2021-11-01 13:06:40|43434.4|43414.4|43435.2|43415.2|43437.7|43417.7|43432.7|43412.7|14
1635772010000|2021-11-01 13:06:50|43434.4|43414.4|43425.2|43405.2|43435.2|43415.2|43425.2|43405.2|4
1635772020000|2021-11-01 13:07:00|43424.4|43404.4|43420.2|43400.2|43424.4|43404.4|43400.2|43380.2|16
1635772030000|2021-11-01 13:07:10|43425.2|43405.2|43420.2|43400.2|43425.2|43405.2|43420.2|43400.2|6
1635772040000|2021-11-01 13:07:20|43422.7|43402.7|43425.2|43405.2|43425.2|43405.2|43422.7|43402.7|2
1635772050000|2021-11-01 13:07:30|43427.7|43407.7|43422.7|43402.7|43430.2|43410.2|43422.7|43402.7|12
1635772060000|2021-11-01 13:07:40|43423.4|43403.4|43417.7|43397.7|43425.2|43405.2|43402.7|43382.7|16
1635772070000|2021-11-01 13:07:50|43416.9|43396.9|43415.2|43395.2|43417.7|43397.7|43415.2|43395.2|3
1635772080000|2021-11-01 13:08:00|43417.7|43397.7|43415.2|43395.2|43417.7|43397.7|43414.4|43394.4|14
1635772090000|2021-11-01 13:08:10|43414.4|43394.4|43412.7|43392.7|43415.2|43395.2|43410.9|43390.9|7
1635772100000|2021-11-01 13:08:20|43411.9|43391.9|43400.9|43380.9|43411.9|43391.9|43400.2|43380.2|6
1635772110000|2021-11-01 13:08:30|43400.2|43380.2|43400.2|43380.2|43400.2|43380.2|43397.7|43377.7|25
1635772120000|2021-11-01 13:08:40|43405.2|43385.2|43408.4|43388.4|43408.4|43388.4|43405.2|43385.2|10
1635772130000|2021-11-01 13:08:50|43412.7|43392.7|43427.7|43407.7|43427.7|43407.7|43412.7|43392.7|8
1635772140000|2021-11-01 13:09:00|43428.4|43408.4|43430.2|43410.2|43435.2|43415.2|43428.4|43408.4|8
1635772150000|2021-11-01 13:09:10|43412.7|43392.7|43462.7|43442.7|43462.7|43442.7|43412.7|43392.7|19
1635772160000|2021-11-01 13:09:20|43464.4|43444.4|43455.2|43435.2|43464.4|43444.4|43450.2|43430.2|13
1635772170000|2021-11-01 13:09:30|43457.7|43437.7|43470.2|43450.2|43470.2|43450.2|43457.7|43437.7|16
1635772180000|2021-11-01 13:09:40|43470.9|43450.9|43475.2|43455.2|43480.2|43460.2|43470.2|43450.2|23
1635772190000|2021-11-01 13:09:50|43477.7|43457.7|43480.2|43460.2|43482.7|43462.7|43477.7|43457.7|9
1635772200000|2021-11-01 13:10:00|43480.9|43460.9|43477.7|43457.7|43483.4|43463.4|43477.7|43457.7|4
1635772210000|2021-11-01 13:10:10|43472.7|43452.7|43470.2|43450.2|43472.7|43452.7|43467.7|43447.7|8
1635772220000|2021-11-01 13:10:20|43480.2|43460.2|43475.2|43455.2|43480.2|43460.2|43472.7|43452.7|12
1635772230000|2021-11-01 13:10:30|43478.4|43458.4|43485.2|43465.2|43487.7|43467.7|43478.4|43458.4|5
1635772240000|2021-11-01 13:10:40|43480.2|43460.2|43480.2|43460.2|43485.2|43465.2|43477.7|43457.7|5
1635772250000|2021-11-01 13:10:50|43482.7|43462.7|43480.2|43460.2|43482.7|43462.7|43480.2|43460.2|9
1635772260000|2021-11-01 13:11:00|43479.4|43459.4|43472.7|43452.7|43479.4|43459.4|43472.7|43452.7|5
1635772270000|2021-11-01 13:11:10|43475.2|43455.2|43470.2|43450.2|43475.2|43455.2|43470.2|43450.2|2
1635772280000|2021-11-01 13:11:20|43465.2|43445.2|43463.7|43443.7|43465.2|43445.2|43450.2|43430.2|19
1635772290000|2021-11-01 13:11:30|43464.4|43444.4|43464.4|43444.4|43464.4|43444.4|43456.2|43436.2|13
1635772300000|2021-11-01 13:11:40|43466.2|43446.2|43471.2|43451.2|43473.7|43453.7|43466.2|43446.2|24
1635772310000|2021-11-01 13:11:50|43473.7|43453.7|43478.7|43458.7|43478.7|43458.7|43473.7|43453.7|0
1635772320000|2021-11-01 13:12:00|43483.7|43463.7|43482.7|43462.7|43486.2|43466.2|43478.7|43458.7|10
1635772330000|2021-11-01 13:12:10|43484.4|43464.4|43501.2|43481.2|43501.2|43481.2|43484.4|43464.4|11
1635772340000|2021-11-01 13:12:20|43501.9|43481.9|43511.9|43491.9|43518.7|43498.7|43501.9|43481.9|17
1635772350000|2021-11-01 13:12:30|43513.7|43493.7|43508.7|43488.7|43513.7|43493.7|43503.7|43483.7|4
1635772360000|2021-11-01 13:12:40|43507.9|43487.9|43513.7|43493.7|43516.2|43496.2|43503.7|43483.7|12
1635772370000|2021-11-01 13:12:50|43512.9|43492.9|43513.7|43493.7|43513.7|43493.7|43505.4|43485.4|14
1635772380000|2021-11-01 13:13:00|43514.4|43494.4|43493.7|43473.7|43514.4|43494.4|43493.7|43473.7|13
1635772390000|2021-11-01 13:13:10|43494.4|43474.4|43493.7|43473.7|43494.4|43474.4|43491.2|43471.2|4
1635772400000|2021-11-01 13:13:20|43496.2|43476.2|43503.7|43483.7|43503.7|43483.7|43496.2|43476.2|3
1635772410000|2021-11-01 13:13:30|43508.7|43488.7|43488.7|43468.7|43508.7|43488.7|43488.7|43468.7|10
1635772420000|2021-11-01 13:13:40|43491.2|43471.2|43493.7|43473.7|43496.2|43476.2|43491.2|43471.2|11
1635772430000|2021-11-01 13:13:50|43491.9|43471.9|43491.9|43471.9|43491.9|43471.9|43489.4|43469.4|7
1635772440000|2021-11-01 13:14:00|43489.4|43469.4|43500.2|43480.2|43503.4|43483.4|43489.4|43469.4|5
1635772450000|2021-11-01 13:14:10|43502.7|43482.7|43503.4|43483.4|43503.4|43483.4|43502.7|43482.7|1
1635772460000|2021-11-01 13:14:20|43501.9|43481.9|43502.7|43482.7|43503.4|43483.4|43498.4|43478.4|9
1635772470000|2021-11-01 13:14:30|43503.4|43483.4|43505.9|43485.9|43505.9|43485.9|43503.4|43483.4|15
1635772480000|2021-11-01 13:14:40|43504.2|43484.2|43507.4|43487.4|43507.4|43487.4|43504.2|43484.2|9
1635772490000|2021-11-01 13:14:50|43509.2|43489.2|43504.2|43484.2|43509.2|43489.2|43504.2|43484.2|10
1635772500000|2021-11-01 13:15:00|43504.9|43484.9|43509.2|43489.2|43511.7|43491.7|43504.9|43484.9|15
1635772510000|2021-11-01 13:15:10|43509.9|43489.9|43506.7|43486.7|43511.7|43491.7|43506.7|43486.7|10
1635772520000|2021-11-01 13:15:20|43504.2|43484.2|43506.7|43486.7|43506.7|43486.7|43503.2|43483.2|3
1635772530000|2021-11-01 13:15:30|43507.4|43487.4|43516.7|43496.7|43516.7|43496.7|43507.4|43487.4|4
1635772540000|2021-11-01 13:15:40|43519.2|43499.2|43521.7|43501.7|43524.2|43504.2|43519.2|43499.2|6
1635772550000|2021-11-01 13:15:50|43525.9|43505.9|43523.4|43503.4|43526.7|43506.7|43521.7|43501.7|5
1635772560000|2021-11-01 13:16:00|43521.7|43501.7|43506.7|43486.7|43526.7|43506.7|43504.2|43484.2|7
1635772570000|2021-11-01 13:16:10|43505.2|43485.2|43491.7|43471.7|43505.2|43485.2|43491.7|43471.7|4
1635772580000|2021-11-01 13:16:20|43489.9|43469.9|43494.2|43474.2|43494.2|43474.2|43489.2|43469.2|69
1635772590000|2021-11-01 13:16:30|43491.7|43471.7|43486.7|43466.7|43491.7|43471.7|43486.7|43466.7|9
1635772600000|2021-11-01 13:16:40|43484.2|43464.2|43481.7|43461.7|43484.2|43464.2|43481.7|43461.7|7
1635772610000|2021-11-01 13:16:50|43478.1|43458.1|43481.7|43461.7|43481.7|43461.7|43474.2|43454.2|6
1635772620000|2021-11-01 13:17:00|43484.2|43464.2|43484.2|43464.2|43484.2|43464.2|43484.2|43464.2|3
1635772630000|2021-11-01 13:17:10|43485.9|43465.9|43476.7|43456.7|43485.9|43465.9|43476.7|43456.7|4
1635772640000|2021-11-01 13:17:20|43475.9|43455.9|43469.2|43449.2|43475.9|43455.9|43469.2|43449.2|5
1635772650000|2021-11-01 13:17:30|43468.4|43448.4|43467.4|43447.4|43468.4|43448.4|43459.9|43439.9|10
1635772660000|2021-11-01 13:17:40|43468.1|43448.1|43469.9|43449.9|43469.9|43449.9|43468.1|43448.1|3
1635772670000|2021-11-01 13:17:50|43472.4|43452.4|43464.2|43444.2|43472.4|43452.4|43461.7|43441.7|7
1635772680000|2021-11-01 13:18:00|43463.4|43443.4|43456.7|43436.7|43464.2|43444.2|43456.7|43436.7|10
1635772690000|2021-11-01 13:18:10|43450.9|43430.9|43446.7|43426.7|43450.9|43430.9|43444.2|43424.2|5
1635772700000|2021-11-01 13:18:20|43444.2|43424.2|43434.2|43414.2|43444.2|43424.2|43434.2|43414.2|9
1635772710000|2021-11-01 13:18:30|43431.7|43411.7|43445.9|43425.9|43445.9|43425.9|43431.7|43411.7|12
1635772720000|2021-11-01 13:18:40|43446.7|43426.7|43451.7|43431.7|43454.2|43434.2|43446.7|43426.7|6
1635772730000|2021-11-01 13:18:50|43454.2|43434.2|43456.7|43436.7|43456.7|43436.7|43454.2|43434.2|3
1635772740000|2021-11-01 13:19:00|43459.9|43439.9|43451.7|43431.7|43464.9|43444.9|43449.2|43429.2|15
1635772750000|2021-11-01 13:19:10|43454.2|43434.2|43455.9|43435.9|43455.9|43435.9|43453.4|43433.4|7
1635772760000|2021-11-01 13:19:20|43455.2|43435.2|43460.2|43440.2|43460.2|43440.2|43455.2|43435.2|9
1635772770000|2021-11-01 13:19:30|43460.9|43440.9|43465.2|43445.2|43465.2|43445.2|43460.9|43440.9|4
1635772780000|2021-11-01 13:19:40|43461.9|43441.9|43465.2|43445.2|43465.2|43445.2|43460.2|43440.2|3
1635772790000|2021-11-01 13:19:50|43467.7|43447.7|43467.7|43447.7|43467.7|43447.7|43465.2|43445.2|8
1635772800000|2021-11-01 13:20:00|43468.4|43448.4|43468.4|43448.4|43470.9|43450.9|43468.4|43448.4|8
1635772810000|2021-11-01 13:20:10|43470.9|43450.9|43473.4|43453.4|43473.4|43453.4|43470.9|43450.9|5
1635772820000|2021-11-01 13:20:20|43472.7|43452.7|43455.9|43435.9|43473.4|43453.4|43455.9|43435.9|8
1635772830000|2021-11-01 13:20:30|43455.2|43435.2|43455.2|43435.2|43455.2|43435.2|43455.2|43435.2|1
1635772840000|2021-11-01 13:20:40|43455.9|43435.9|43450.9|43430.9|43455.9|43435.9|43450.9|43430.9|8
1635772850000|2021-11-01 13:20:50|43452.7|43432.7|43455.2|43435.2|43455.2|43435.2|43452.7|43432.7|6
1635772860000|2021-11-01 13:21:00|43453.4|43433.4|43445.2|43425.2|43453.4|43433.4|43445.2|43425.2|4
1635772870000|2021-11-01 13:21:10|43445.9|43425.9|43440.9|43420.9|43446.9|43426.9|43440.2|43420.2|21
1635772880000|2021-11-01 13:21:20|||||||||5
1635772890000|2021-11-01 13:21:30|43441.6|43421.6|43452.7|43432.7|43452.7|43432.7|43441.6|43421.6|21
1635772900000|2021-11-01 13:21:40|43453.4|43433.4|43462.7|43442.7|43462.7|43442.7|43453.4|43433.4|11
1635772910000|2021-11-01 13:21:50|||||||||2
1635772920000|2021-11-01 13:22:00|43463.4|43443.4|43472.7|43452.7|43472.7|43452.7|43462.7|43442.7|17
1635772930000|2021-11-01 13:22:10|43473.4|43453.4|43476.9|43456.9|43476.9|43456.9|43473.4|43453.4|14
1635772940000|2021-11-01 13:22:20|||||||||11
1635772950000|2021-11-01 13:22:30|43465.9|43445.9|43460.2|43440.2|43465.9|43445.9|43460.2|43440.2|9
1635772960000|2021-11-01 13:22:40|43457.7|43437.7|43450.2|43430.2|43457.7|43437.7|43450.2|43430.2|3
1635772970000|2021-11-01 13:22:50|43450.9|43430.9|43447.6|43427.6|43452.7|43432.7|43447.6|43427.6|4
1635772980000|2021-11-01 13:23:00|43448.4|43428.4|43440.1|43420.1|43448.4|43428.4|43440.1|43420.1|4
1635772990000|2021-11-01 13:23:10|43437.6|43417.6|43437.6|43417.6|43437.6|43417.6|43437.6|43417.6|2
1635773000000|2021-11-01 13:23:20|||||||||1
1635773010000|2021-11-01 13:23:30|43435.1|43415.1|43431.9|43411.9|43435.1|43415.1|43431.9|43411.9|1
1635773020000|2021-11-01 13:23:40|43429.4|43409.4|43430.1|43410.1|43430.1|43410.1|43429.4|43409.4|5
1635773030000|2021-11-01 13:23:50|43432.6|43412.6|43432.6|43412.6|43435.1|43415.1|43432.6|43412.6|1
1635773040000|2021-11-01 13:24:00|43433.4|43413.4|43435.1|43415.1|43437.6|43417.6|43433.4|43413.4|6
1635773050000|2021-11-01 13:24:10|43437.6|43417.6|43440.1|43420.1|43440.1|43420.1|43437.6|43417.6|4
1635773060000|2021-11-01 13:24:20|43442.6|43422.6|43445.1|43425.1|43445.1|43425.1|43442.6|43422.6|3
1635773070000|2021-11-01 13:24:30|43443.4|43423.4|43442.6|43422.6|43443.4|43423.4|43442.6|43422.6|1
1635773080000|2021-11-01 13:24:40|43445.1|43425.1|43437.6|43417.6|43447.6|43427.6|43437.6|43417.6|10
1635773090000|2021-11-01 13:24:50|43438.4|43418.4|43445.9|43425.9|43445.9|43425.9|43438.4|43418.4|26
1635773100000|2021-11-01 13:25:00|43445.1|43425.1|43438.4|43418.4|43447.6|43427.6|43438.4|43418.4|14
1635773110000|2021-11-01 13:25:10|43437.6|43417.6|43437.6|43417.6|43440.1|43420.1|43436.9|43416.9|9
1635773120000|2021-11-01 13:25:20|43435.1|43415.1|43442.6|43422.6|43443.4|43423.4|43435.1|43415.1|17
1635773130000|2021-11-01 13:25:30|43443.4|43423.4|43443.4|43423.4|43443.4|43423.4|43442.6|43422.6|2
1635773140000|2021-11-01 13:25:40|43442.6|43422.6|43440.1|43420.1|43443.4|43423.4|43440.1|43420.1|9
1635773150000|2021-11-01 13:25:50|43440.9|43420.9|43442.6|43422.6|43443.4|43423.4|43440.9|43420.9|1
1635773160000|2021-11-01 13:26:00|43440.1|43420.1|43440.1|43420.1|43442.6|43422.6|43440.1|43420.1|6
1635773170000|2021-11-01 13:26:10|43438.4|43418.4|43435.9|43415.9|43438.4|43418.4|43435.1|43415.1|9
1635773180000|2021-11-01 13:26:20|43435.1|43415.1|43432.6|43412.6|43435.9|43415.9|43432.6|43412.6|21
1635773190000|2021-11-01 13:26:30|43431.9|43411.9|43430.1|43410.1|43431.9|43411.9|43429.4|43409.4|9
1635773200000|2021-11-01 13:26:40|43429.4|43409.4|43426.9|43406.9|43429.4|43409.4|43426.9|43406.9|1
1635773220000|2021-11-01 13:27:00|43427.6|43407.6|43397.6|43377.6|43429.4|43409.4|43397.6|43377.6|15
1635773230000|2021-11-01 13:27:10|43400.9|43380.9|43400.9|43380.9|43400.9|43380.9|43400.9|43380.9|17
1635773240000|2021-11-01 13:27:20|43402.4|43382.4|43362.6|43342.6|43404.1|43384.1|43360.1|43340.1|32
1635773250000|2021-11-01 13:27:30|43360.9|43340.9|43356.6|43336.6|43366.6|43346.6|43356.6|43336.6|25
1635773260000|2021-11-01 13:27:40|43359.1|43339.1|43359.1|43339.1|43359.1|43339.1|43355.9|43335.9|17
1635773270000|2021-11-01 13:27:50|43357.4|43337.4|43359.1|43339.1|43359.1|43339.1|43357.4|43337.4|11
1635773280000|2021-11-01 13:28:00|||||||||5
1635773290000|2021-11-01 13:28:10|43358.4|43338.4|43357.6|43337.6|43358.4|43338.4|43357.6|43337.6|3
1635773300000|2021-11-01 13:28:20|43355.9|43335.9|43349.1|43329.1|43355.9|43335.9|43344.9|43324.9|14
1635773310000|2021-11-01 13:28:30|43346.6|43326.6|43351.6|43331.6|43354.1|43334.1|43346.6|43326.6|11
1635773320000|2021-11-01 13:28:40|43345.9|43325.9|43331.6|43311.6|43345.9|43325.9|43331.6|43311.6|10
1635773330000|2021-11-01 13:28:50|43332.4|43312.4|43344.9|43324.9|43344.9|43324.9|43331.6|43311.6|11
1635773340000|2021-11-01 13:29:00|43344.1|43324.1|43349.1|43329.1|43349.1|43329.1|43342.4|43322.4|13
1635773350000|2021-11-01 13:29:10|43350.6|43330.6|43363.9|43343.9|43364.6|43344.6|43350.6|43330.6|42
1635773360000|2021-11-01 13:29:20|43364.6|43344.6|43380.6|43360.6|43385.6|43365.6|43364.6|43344.6|20
1635773370000|2021-11-01 13:29:30|43383.1|43363.1|43385.6|43365.6|43385.6|43365.6|43369.9|43349.9|34
1635773380000|2021-11-01 13:29:40|43388.1|43368.1|43390.6|43370.6|43390.6|43370.6|43388.1|43368.1|11
1635773390000|2021-11-01 13:29:50|43388.9|43368.9|43379.9|43359.9|43388.9|43368.9|43379.9|43359.9|8
1635773400000|2021-11-01 13:30:00|43378.1|43358.1|43383.1|43363.1|43388.1|43368.1|43370.6|43350.6|34
1635773410000|2021-11-01 13:30:10|43380.6|43360.6|43383.1|43363.1|43383.1|43363.1|43375.6|43355.6|10
1635773420000|2021-11-01 13:30:20|43382.4|43362.4|43380.6|43360.6|43383.1|43363.1|43378.1|43358.1|26
1635773430000|2021-11-01 13:30:30|43384.9|43364.9|43385.6|43365.6|43385.6|43365.6|43380.6|43360.6|15
1635773440000|2021-11-01 13:30:40|43387.4|43367.4|43380.6|43360.6|43390.6|43370.6|43380.6|43360.6|13
1635773450000|2021-11-01 13:30:50|43379.9|43359.9|43373.1|43353.1|43379.9|43359.9|43371.4|43351.4|7
1635773460000|2021-11-01 13:31:00|43373.9|43353.9|43370.6|43350.6|43380.6|43360.6|43368.1|43348.1|12
1635773470000|2021-11-01 13:31:10|43371.4|43351.4|43378.1|43358.1|43378.1|43358.1|43370.6|43350.6|9
1635773480000|2021-11-01 13:31:20|43377.4|43357.4|43368.1|43348.1|43377.4|43357.4|43365.6|43345.6|6
1635773490000|2021-11-01 13:31:30|43370.6|43350.6|43390.6|43370.6|43390.6|43370.6|43370.6|43350.6|14
1635773500000|2021-11-01 13:31:40|43391.4|43371.4|43390.6|43370.6|43398.1|43378.1|43390.6|43370.6|8
1635773510000|2021-11-01 13:31:50|43388.1|43368.1|43413.1|43393.1|43413.1|43393.1|43388.1|43368.1|18
1635773520000|2021-11-01 13:32:00|43417.4|43397.4|43413.1|43393.1|43425.6|43405.6|43409.9|43389.9|26
1635773530000|2021-11-01 13:32:10|43412.4|43392.4|43405.6|43385.6|43412.4|43392.4|43403.1|43383.1|5
1635773540000|2021-11-01 13:32:20|43403.1|43383.1|43398.1|43378.1|43403.1|43383.1|43398.1|43378.1|2
1635773550000|2021-11-01 13:32:30|43394.9|43374.9|43383.1|43363.1|43394.9|43374.9|43380.6|43360.6|14
1635773560000|2021-11-01 13:32:40|43382.4|43362.4|43390.6|43370.6|43390.6|43370.6|43379.9|43359.9|7
1635773570000|2021-11-01 13:32:50|43389.9|43369.9|43378.1|43358.1|43389.9|43369.9|43378.1|43358.1|13
1635773580000|2021-11-01 13:33:00|43377.4|43357.4|43388.1|43368.1|43390.6|43370.6|43375.6|43355.6|11
1635773590000|2021-11-01 13:33:10|43391.4|43371.4|43391.4|43371.4|43391.4|43371.4|43391.4|43371.4|3
1635773600000|2021-11-01 13:33:20|43391.3|43371.3|43386.6|43366.6|43393.1|43373.1|43381.6|43361.6|6
1635773610000|2021-11-01 13:33:30|43385.9|43365.9|43408.4|43388.4|43408.4|43388.4|43384.1|43364.1|15
1635773620000|2021-11-01 13:33:40|43407.6|43387.6|43404.1|43384.1|43408.4|43388.4|43401.6|43381.6|8
1635773630000|2021-11-01 13:33:50|43401.6|43381.6|43407.6|43387.6|43410.1|43390.1|43399.9|43379.9|13
1635773640000|2021-11-01 13:34:00|43408.4|43388.4|43405.1|43385.1|43410.9|43390.9|43405.1|43385.1|13
1635773650000|2021-11-01 13:34:10|43400.1|43380.1|43392.6|43372.6|43402.6|43382.6|43392.6|43372.6|10
1635773660000|2021-11-01 13:34:20|43391.9|43371.9|43389.4|43369.4|43391.9|43371.9|43387.6|43367.6|20
1635773670000|2021-11-01 13:34:30|43390.1|43370.1|43387.6|43367.6|43390.1|43370.1|43385.1|43365.1|7
1635773680000|2021-11-01 13:34:40|43385.1|43365.1|43390.1|43370.1|43391.9|43371.9|43382.6|43362.6|18
1635773690000|2021-11-01 13:34:50|43387.6|43367.6|43390.1|43370.1|43400.9|43380.9|43387.6|43367.6|25
1635773700000|2021-11-01 13:35:00|43392.6|43372.6|43385.1|43365.1|43392.6|43372.6|43385.1|43365.1|13
1635773710000|2021-11-01 13:35:10|43387.6|43367.6|43368.4|43348.4|43389.4|43369.4|43368.4|43348.4|31
1635773720000|2021-11-01 13:35:20|43367.6|43347.6|43365.1|43345.1|43367.6|43347.6|43365.1|43345.1|9
1635773730000|2021-11-01 13:35:30|43367.6|43347.6|43367.6|43347.6|43367.6|43347.6|43367.6|43347.6|9
1635773740000|2021-11-01 13:35:40|43365.1|43345.1|43360.1|43340.1|43365.1|43345.1|43360.1|43340.1|24
1635773750000|2021-11-01 13:35:50|43360.9|43340.9|43370.1|43350.1|43372.6|43352.6|43360.9|43340.9|9
1635773760000|2021-11-01 13:36:00|43372.6|43352.6|43362.6|43342.6|43372.6|43352.6|43362.6|43342.6|8
1635773770000|2021-11-01 13:36:10|43365.1|43345.1|43373.4|43353.4|43373.4|43353.4|43362.6|43342.6|5
1635773780000|2021-11-01 13:36:20|43372.6|43352.6|43372.6|43352.6|43376.9|43356.9|43370.1|43350.1|7
1635773790000|2021-11-01 13:36:30|43373.4|43353.4|43380.9|43360.9|43381.6|43361.6|43373.4|43353.4|9
1635773800000|2021-11-01 13:36:40|43381.6|43361.6|43402.6|43382.6|43402.6|43382.6|43381.6|43361.6|17
1635773810000|2021-11-01 13:36:50|43400.1|43380.1|43396.9|43376.9|43400.1|43380.1|43396.9|43376.9|6
1635773820000|2021-11-01 13:37:00|43397.6|43377.6|43400.1|43380.1|43400.1|43380.1|43397.6|43377.6|5
1635773830000|2021-11-01 13:37:10|43402.6|43382.6|43402.6|43382.6|43402.6|43382.6|43400.1|43380.1|8
1635773840000|2021-11-01 13:37:20|43407.6|43387.6|43412.6|43392.6|43412.6|43392.6|43407.6|43387.6|25
1635773850000|2021-11-01 13:37:30|43415.1|43395.1|43428.4|43408.4|43428.4|43408.4|43415.1|43395.1|7
1635773860000|2021-11-01 13:37:40|43427.6|43407.6|43417.6|43397.6|43427.6|43407.6|43417.6|43397.6|11
1635773870000|2021-11-01 13:37:50|43420.1|43400.1|43417.6|43397.6|43420.1|43400.1|43415.1|43395.1|6
1635773880000|2021-11-01 13:38:00|43419.4|43399.4|43445.1|43425.1|43447.6|43427.6|43419.4|43399.4|14
1635773890000|2021-11-01 13:38:10|43442.6|43422.6|43439.4|43419.4|43445.1|43425.1|43439.4|43419.4|35
1635773900000|2021-11-01 13:38:20|43441.1|43421.1|43437.9|43417.9|43441.1|43421.1|43437.9|43417.9|15
1635773910000|2021-11-01 13:38:30|43436.1|43416.1|43436.1|43416.1|43443.6|43423.6|43436.1|43416.1|17
1635773920000|2021-11-01 13:38:40|43438.6|43418.6|43438.6|43418.6|43438.6|43418.6|43436.9|43416.9|5
1635773930000|2021-11-01 13:38:50|43441.1|43421.1|43434.6|43414.6|43442.9|43422.9|43434.6|43414.6|11
1635773940000|2021-11-01 13:39:00|43432.9|43412.9|43432.1|43412.1|43437.9|43417.9|43432.1|43412.1|5
1635773950000|2021-11-01 13:39:10|43431.4|43411.4|43437.1|43417.1|43442.1|43422.1|43429.6|43409.6|9
1635773960000|2021-11-01 13:39:20|43435.4|43415.4|43450.4|43430.4|43450.4|43430.4|43434.6|43414.6|15
1635773970000|2021-11-01 13:39:30|43449.6|43429.6|43444.6|43424.6|43449.6|43429.6|43444.6|43424.6|5
1635773980000|2021-11-01 13:39:40|43443.9|43423.9|43439.6|43419.6|43443.9|43423.9|43439.6|43419.6|9
1635773990000|2021-11-01 13:39:50|43435.4|43415.4|43431.4|43411.4|43435.4|43415.4|43431.4|43411.4|4
1635774000000|2021-11-01 13:40:00|43429.6|43409.6|43409.6|43389.6|43429.6|43409.6|43409.6|43389.6|9
1635774010000|2021-11-01 13:40:10|43414.6|43394.6|43394.6|43374.6|43414.6|43394.6|43394.6|43374.6|12
1635774020000|2021-11-01 13:40:20|43393.9|43373.9|43389.6|43369.6|43393.9|43373.9|43384.6|43364.6|11
1635774030000|2021-11-01 13:40:30|43388.9|43368.9|43384.6|43364.6|43389.6|43369.6|43384.6|43364.6|10
1635774040000|2021-11-01 13:40:40|43382.1|43362.1|43390.6|43370.6|43390.6|43370.6|43382.1|43362.1|12
1635774050000|2021-11-01 13:40:50|43393.1|43373.1|43388.1|43368.1|43393.1|43373.1|43383.9|43363.9|10
1635774060000|2021-11-01 13:41:00|43385.6|43365.6|43388.1|43368.1|43390.6|43370.6|43383.1|43363.1|6
1635774070000|2021-11-01 13:41:10|43388.9|43368.9|43390.6|43370.6|43390.6|43370.6|43388.9|43368.9|6
1635774080000|2021-11-01 13:41:20|43393.1|43373.1|43393.1|43373.1|43395.6|43375.6|43390.6|43370.6|10
1635774090000|2021-11-01 13:41:30|43393.9|43373.9|43395.6|43375.6|43398.1|43378.1|43393.9|43373.9|7
1635774100000|2021-11-01 13:41:40|43394.9|43374.9|43385.6|43365.6|43394.9|43374.9|43385.6|43365.6|6
1635774110000|2021-11-01 13:41:50|43390.6|43370.6|43385.6|43365.6|43390.6|43370.6|43385.6|43365.6|1
1635774120000|2021-11-01 13:42:00|43386.4|43366.4|43395.6|43375.6|43395.6|43375.6|43385.6|43365.6|7
1635774130000|2021-11-01 13:42:10|43398.1|43378.1|43398.1|43378.1|43398.1|43378.1|43395.6|43375.6|3
1635774140000|2021-11-01 13:42:20|43400.6|43380.6|43397.4|43377.4|43401.4|43381.4|43397.4|43377.4|9
1635774150000|2021-11-01 13:42:30|43395.6|43375.6|43399.9|43379.9|43399.9|43379.9|43395.6|43375.6|6
1635774160000|2021-11-01 13:42:40|43400.6|43380.6|43409.1|43389.1|43409.1|43389.1|43400.6|43380.6|12
1635774170000|2021-11-01 13:42:50|43407.4|43387.4|43404.1|43384.1|43407.4|43387.4|43404.1|43384.1|4
1635774180000|2021-11-01 13:43:00|43402.4|43382.4|43404.1|43384.1|43406.6|43386.6|43402.4|43382.4|3
1635774190000|2021-11-01 13:43:10|43401.6|43381.6|43376.6|43356.6|43401.6|43381.6|43376.6|43356.6|24
1635774200000|2021-11-01 13:43:20|43379.1|43359.1|43356.6|43336.6|43379.1|43359.1|43349.1|43329.1|40
1635774210000|2021-11-01 13:43:30|43355.9|43335.9|43353.4|43333.4|43359.1|43339.1|43353.4|43333.4|6
1635774220000|2021-11-01 13:43:40|43351.6|43331.6|43346.6|43326.6|43354.1|43334.1|43346.6|43326.6|7
1635774230000|2021-11-01 13:43:50|43344.1|43324.1|43329.1|43309.1|43344.1|43324.1|43329.1|43309.1|40
1635774240000|2021-11-01 13:44:00|43329.9|43309.9|43346.6|43326.6|43346.6|43326.6|43329.9|43309.9|12
1635774250000|2021-11-01 13:44:10|43344.1|43324.1|43344.1|43324.1|43346.6|43326.6|43344.1|43324.1|4
1635774260000|2021-11-01 13:44:20|43346.6|43326.6|43349.1|43329.1|43349.1|43329.1|43346.6|43326.6|7
1635774270000|2021-11-01 13:44:30|43350.9|43330.9|43367.4|43347.4|43367.4|43347.4|43350.9|43330.9|3
1635774280000|2021-11-01 13:44:40|43369.9|43349.9|43373.4|43353.4|43373.4|43353.4|43369.1|43349.1|29
1635774290000|2021-11-01 13:44:50|43371.6|43351.6|43364.1|43344.1|43371.6|43351.6|43364.1|43344.1|3
1635774300000|2021-11-01 13:45:00|43362.4|43342.4|43366.6|43346.6|43366.6|43346.6|43352.6|43332.6|35
1635774310000|2021-11-01 13:45:10|43367.4|43347.4|43369.9|43349.9|43370.6|43350.6|43367.4|43347.4|15
1635774320000|2021-11-01 13:45:20|43372.4|43352.4|43382.4|43362.4|43382.4|43362.4|43369.9|43349.9|13
1635774330000|2021-11-01 13:45:30|43380.9|43360.9|43375.1|43355.1|43382.4|43362.4|43375.1|43355.1|13
1635774340000|2021-11-01 13:45:40|43375.9|43355.9|43374.1|43354.1|43375.9|43355.9|43373.4|43353.4|7
1635774350000|2021-11-01 13:45:50|43374.9|43354.9|43374.1|43354.1|43374.9|43354.9|43374.1|43354.1|3
1635774360000|2021-11-01 13:46:00|43370.9|43350.9|43387.4|43367.4|43387.4|43367.4|43370.9|43350.9|17
1635774370000|2021-11-01 13:46:10|43388.1|43368.1|43397.4|43377.4|43397.4|43377.4|43388.1|43368.1|15
1635774380000|2021-11-01 13:46:20|43399.1|43379.1|43409.1|43389.1|43412.4|43392.4|43399.1|43379.1|11
1635774390000|2021-11-01 13:46:30|43403.4|43383.4|43409.1|43389.1|43409.1|43389.1|43402.6|43382.6|7
1635774400000|2021-11-01 13:46:40|43406.6|43386.6|43400.9|43380.9|43406.6|43386.6|43400.9|43380.9|10
1635774420000|2021-11-01 13:47:00|43404.1|43384.1|43399.1|43379.1|43404.1|43384.1|43399.1|43379.1|8
1635774430000|2021-11-01 13:47:10|43396.6|43376.6|43386.6|43366.6|43396.6|43376.6|43386.6|43366.6|16
1635774440000|2021-11-01 13:47:20|43391.6|43371.6|43391.6|43371.6|43391.6|43371.6|43389.9|43369.9|4
1635774450000|2021-11-01 13:47:30|43393.4|43373.4|43389.1|43369.1|43395.9|43375.9|43389.1|43369.1|5
1635774460000|2021-11-01 13:47:40|43389.9|43369.9|43409.1|43389.1|43410.9|43390.9|43389.9|43369.9|12
1635774470000|2021-11-01 13:47:50|43412.4|43392.4|43414.1|43394.1|43415.9|43395.9|43412.4|43392.4|0
1635774480000|2021-11-01 13:48:00|43416.6|43396.6|43414.1|43394.1|43419.9|43399.9|43414.1|43394.1|17
1635774490000|2021-11-01 13:48:10|43410.6|43390.6|43410.6|43390.6|43410.6|43390.6|43408.1|43388.1|20
1635774500000|2021-11-01 13:48:20|43409.9|43389.9|43410.6|43390.6|43413.1|43393.1|43409.9|43389.9|3
1635774510000|2021-11-01 13:48:30|43413.1|43393.1|43433.1|43413.1|43435.6|43415.6|43413.1|43393.1|37
1635774520000|2021-11-01 13:48:40|43433.9|43413.9|43433.1|43413.1|43438.1|43418.1|43430.6|43410.6|12
1635774530000|2021-11-01 13:48:50|43433.9|43413.9|43436.4|43416.4|43436.4|43416.4|43433.1|43413.1|6
1635774540000|2021-11-01 13:49:00|43438.9|43418.9|43435.6|43415.6|43440.6|43420.6|43428.9|43408.9|10
1635774550000|2021-11-01 13:49:10|43436.4|43416.4|43435.6|43415.6|43440.6|43420.6|43435.6|43415.6|14
1635774560000|2021-11-01 13:49:20|43436.4|43416.4|43433.9|43413.9|43436.4|43416.4|43429.9|43409.9|10
1635774570000|2021-11-01 13:49:30|43434.6|43414.6|43433.1|43413.1|43435.6|43415.6|43430.6|43410.6|16
1635774580000|2021-11-01 13:49:40|43434.6|43414.6|43408.1|43388.1|43440.6|43420.6|43406.4|43386.4|19
1635774590000|2021-11-01 13:49:50|43404.9|43384.9|43407.1|43387.1|43412.1|43392.1|43396.4|43376.4|25
1635774600000|2021-11-01 13:50:00|43406.4|43386.4|43387.1|43367.1|43406.4|43386.4|43387.1|43367.1|5
1635774610000|2021-11-01 13:50:10|43389.6|43369.6|43397.1|43377.1|43397.1|43377.1|43389.6|43369.6|19
1635774620000|2021-11-01 13:50:20|43397.8|43377.8|43397.1|43377.1|43397.8|43377.8|43394.6|43374.6|13
1635774630000|2021-11-01 13:50:30|43395.3|43375.3|43397.1|43377.1|43404.6|43384.6|43394.6|43374.6|12
1635774640000|2021-11-01 13:50:40|43388.9|43368.9|43380.6|43360.6|43388.9|43368.9|43377.1|43357.1|31
1635774650000|2021-11-01 13:50:50|43381.4|43361.4|43382.4|43362.4|43388.9|43368.9|43381.4|43361.4|12
1635774660000|2021-11-01 13:51:00|43380.6|43360.6|43395.6|43375.6|43395.6|43375.6|43378.1|43358.1|17
1635774670000|2021-11-01 13:51:10|43396.4|43376.4|43398.1|43378.1|43400.6|43380.6|43395.6|43375.6|10
1635774680000|2021-11-01 13:51:20|43400.6|43380.6|43409.6|43389.6|43410.3|43390.3|43400.6|43380.6|2
1635774690000|2021-11-01 13:51:30|43412.1|43392.1|43420.6|43400.6|43425.6|43405.6|43412.1|43392.1|21
1635774700000|2021-11-01 13:51:40|43418.1|43398.1|43404.6|43384.6|43418.1|43398.1|43395.6|43375.6|29
1635774710000|2021-11-01 13:51:50|43405.3|43385.3|43411.1|43391.1|43411.1|43391.1|43405.3|43385.3|5
1635774720000|2021-11-01 13:52:00|43417.1|43397.1|43402.1|43382.1|43423.9|43403.9|43402.1|43382.1|9
1635774730000|2021-11-01 13:52:10|43400.3|43380.3|43402.1|43382.1|43402.1|43382.1|43400.3|43380.3|4
1635774740000|2021-11-01 13:52:20|43404.6|43384.6|43417.1|43397.1|43417.1|43397.1|43404.6|43384.6|10
1635774750000|2021-11-01 13:52:30|43419.6|43399.6|43427.1|43407.1|43427.1|43407.1|43419.6|43399.6|6
1635774760000|2021-11-01 13:52:40|43422.1|43402.1|43427.1|43407.1|43427.1|43407.1|43422.1|43402.1|3
1635774770000|2021-11-01 13:52:50|43437.8|43417.8|43437.1|43417.1|43444.6|43424.6|43437.1|43417.1|32
1635774780000|2021-11-01 13:53:00|43436.4|43416.4|43439.6|43419.6|43439.6|43419.6|43434.6|43414.6|23
1635774790000|2021-11-01 13:53:10|43437.1|43417.1|43433.9|43413.9|43439.6|43419.6|43431.4|43411.4|17
1635774800000|2021-11-01 13:53:20|43431.4|43411.4|43422.1|43402.1|43431.4|43411.4|43417.1|43397.1|16
1635774810000|2021-11-01 13:53:30|43427.1|43407.1|43424.6|43404.6|43427.1|43407.1|43424.6|43404.6|3
1635774820000|2021-11-01 13:53:40|43423.1|43403.1|43430.6|43410.6|43433.1|43413.1|43423.1|43403.1|17
1635774830000|2021-11-01 13:53:50|43433.1|43413.1|43433.1|43413.1|43433.1|43413.1|43428.1|43408.1|4
1635774840000|2021-11-01 13:54:00|43441.3|43421.3|43437.4|43417.4|43450.6|43430.6|43437.4|43417.4|15
1635774850000|2021-11-01 13:54:10|43435.6|43415.6|43442.1|43422.1|43442.1|43422.1|43433.1|43413.1|13
1635774860000|2021-11-01 13:54:20|43441.3|43421.3|43435.6|43415.6|43441.3|43421.3|43435.6|43415.6|3
1635774870000|2021-11-01 13:54:30|43433.8|43413.8|43438.8|43418.8|43438.8|43418.8|43433.1|43413.1|8
1635774880000|2021-11-01 13:54:40|43443.8|43423.8|43445.6|43425.6|43448.1|43428.1|43441.3|43421.3|12
1635774890000|2021-11-01 13:54:50|43447.4|43427.4|43445.6|43425.6|43448.1|43428.1|43440.6|43420.6|5
1635774900000|2021-11-01 13:55:00|43446.3|43426.3|43440.6|43420.6|43448.1|43428.1|43440.6|43420.6|25
1635774910000|2021-11-01 13:55:10|43433.1|43413.1|43423.1|43403.1|43433.1|43413.1|43420.6|43400.6|17
1635774920000|2021-11-01 13:55:20|43420.6|43400.6|43410.6|43390.6|43420.6|43400.6|43410.6|43390.6|15
1635774930000|2021-11-01 13:55:30|43412.4|43392.4|43412.4|43392.4|43412.4|43392.4|43412.4|43392.4|7
1635774940000|2021-11-01 13:55:40|43410.6|43390.6|43408.8|43388.8|43413.1|43393.1|43408.8|43388.8|7
1635774950000|2021-11-01 13:55:50|43410.6|43390.6|43408.8|43388.8|43410.6|43390.6|43408.1|43388.1|4
1635774960000|2021-11-01 13:56:00|43408.1|43388.1|43399.9|43379.9|43408.1|43388.1|43399.9|43379.9|15
1635774970000|2021-11-01 13:56:10|43398.1|43378.1|43400.6|43380.6|43400.6|43380.6|43398.1|43378.1|1
1635774980000|2021-11-01 13:56:20|43402.4|43382.4|43398.1|43378.1|43403.1|43383.1|43398.1|43378.1|10
1635774990000|2021-11-01 13:56:30|43400.6|43380.6|43400.6|43380.6|43400.6|43380.6|43400.6|43380.6|4
1635775000000|2021-11-01 13:56:40|43403.1|43383.1|43398.1|43378.1|43403.1|43383.1|43398.1|43378.1|7
1635775010000|2021-11-01 13:56:50|43397.4|43377.4|43395.6|43375.6|43398.1|43378.1|43395.6|43375.6|10
1635775020000|2021-11-01 13:57:00|43398.1|43378.1|43394.9|43374.9|43398.1|43378.1|43394.9|43374.9|3
1635775030000|2021-11-01 13:57:10|43395.6|43375.6|43402.6|43382.6|43403.4|43383.4|43395.6|43375.6|33
1635775040000|2021-11-01 13:57:20|43405.1|43385.1|43405.9|43385.9|43405.9|43385.9|43402.6|43382.6|10
1635775050000|2021-11-01 13:57:30|43408.4|43388.4|43408.4|43388.4|43410.9|43390.9|43408.4|43388.4|7
1635775060000|2021-11-01 13:57:40|43409.1|43389.1|43409.1|43389.1|43409.1|43389.1|43409.1|43389.1|5
1635775070000|2021-11-01 13:57:50|43408.4|43388.4|43408.4|43388.4|43408.4|43388.4|43408.4|43388.4|11
1635775080000|2021-11-01 13:58:00|43407.6|43387.6|43405.9|43385.9|43407.6|43387.6|43405.9|43385.9|2
1635775090000|2021-11-01 13:58:10|43408.4|43388.4|43411.6|43391.6|43413.4|43393.4|43405.9|43385.9|12
1635775100000|2021-11-01 13:58:20|||||||||4
1635775110000|2021-11-01 13:58:30|43406.6|43386.6|43391.6|43371.6|43406.6|43386.6|43391.6|43371.6|14
1635775120000|2021-11-01 13:58:40|43389.1|43369.1|43384.1|43364.1|43389.1|43369.1|43384.1|43364.1|8
1635775130000|2021-11-01 13:58:50|43380.9|43360.9|43366.6|43346.6|43380.9|43360.9|43362.3|43342.3|10
1635775140000|2021-11-01 13:59:00|43367.3|43347.3|43369.1|43349.1|43372.3|43352.3|43367.3|43347.3|9
1635775150000|2021-11-01 13:59:10|43366.6|43346.6|43369.1|43349.1|43371.6|43351.6|43366.6|43346.6|2
1635775160000|2021-11-01 13:59:20|43368.4|43348.4|43366.6|43346.6|43368.4|43348.4|43366.6|43346.6|0
1635775170000|2021-11-01 13:59:30|43368.4|43348.4|43362.6|43342.6|43370.1|43350.1|43362.6|43342.6|27
1635775180000|2021-11-01 13:59:40|43367.6|43347.6|43367.6|43347.6|43367.6|43347.6|43367.6|43347.6|5
1635775190000|2021-11-01 13:59:50|43368.4|43348.4|43370.1|43350.1|43370.1|43350.1|43368.4|43348.4|7
1635775200000|2021-11-01 14:00:00|43375.1|43355.1|43377.6|43357.6|43380.1|43360.1|43375.1|43355.1|21
1635775210000|2021-11-01 14:00:10|43380.1|43360.1|43377.6|43357.6|43380.1|43360.1|43377.6|43357.6|13
1635775220000|2021-11-01 14:00:20|43376.9|43356.9|43362.6|43342.6|43376.9|43356.9|43362.6|43342.6|9
1635775230000|2021-11-01 14:00:30|43360.1|43340.1|43355.1|43335.1|43360.1|43340.1|43355.1|43335.1|26
1635775240000|2021-11-01 14:00:40|43360.1|43340.1|43352.6|43332.6|43360.1|43340.1|43348.4|43328.4|27
1635775250000|2021-11-01 14:00:50|43353.4|43333.4|43350.1|43330.1|43357.6|43337.6|43345.1|43325.1|41
1635775260000|2021-11-01 14:01:00|43347.6|43327.6|43380.1|43360.1|43380.1|43360.1|43347.6|43327.6|24
1635775270000|2021-11-01 14:01:10|43377.6|43357.6|43385.1|43365.1|43385.1|43365.1|43377.6|43357.6|11
1635775280000|2021-11-01 14:01:20|43386.6|43366.6|43392.6|43372.6|43393.4|43373.4|43386.6|43366.6|9
1635775290000|2021-11-01 14:01:30|43397.6|43377.6|43394.4|43374.4|43397.6|43377.6|43394.4|43374.4|10
1635775300000|2021-11-01 14:01:40|43392.6|43372.6|43399.4|43379.4|43399.4|43379.4|43392.6|43372.6|4
1635775310000|2021-11-01 14:01:50|43401.9|43381.9|43407.6|43387.6|43407.6|43387.6|43401.9|43381.9|17
1635775320000|2021-11-01 14:02:00|43405.1|43385.1|43405.1|43385.1|43405.1|43385.1|43405.1|43385.1|9
1635775330000|2021-11-01 14:02:10|||||||||2
1635775340000|2021-11-01 14:02:20|43403.4|43383.4|43400.1|43380.1|43403.4|43383.4|43395.1|43375.1|14
1635775350000|2021-11-01 14:02:30|43397.6|43377.6|43395.1|43375.1|43397.6|43377.6|43395.1|43375.1|2
1635775360000|2021-11-01 14:02:40|43392.6|43372.6|43387.6|43367.6|43392.6|43372.6|43382.6|43362.6|6
1635775370000|2021-11-01 14:02:50|||||||||1
1635775380000|2021-11-01 14:03:00|43385.1|43365.1|43382.6|43362.6|43385.1|43365.1|43382.6|43362.6|8
1635775390000|2021-11-01 14:03:10|43384.4|43364.4|43390.1|43370.1|43390.1|43370.1|43382.6|43362.6|8
1635775400000|2021-11-01 14:03:20|43387.6|43367.6|43380.1|43360.1|43387.6|43367.6|43380.1|43360.1|8
1635775410000|2021-11-01 14:03:30|43380.8|43360.8|43378.3|43358.3|43380.8|43360.8|43378.3|43358.3|2
1635775420000|2021-11-01 14:03:40|43373.6|43353.6|43360.1|43340.1|43373.6|43353.6|43358.3|43338.3|13
1635775430000|2021-11-01 14:03:50|43355.1|43335.1|43357.6|43337.6|43357.6|43337.6|43355.1|43335.1|6
1635775440000|2021-11-01 14:04:00|43356.1|43336.1|43350.1|43330.1|43357.6|43337.6|43350.1|43330.1|11
1635775450000|2021-11-01 14:04:10|43352.6|43332.6|43363.3|43343.3|43363.3|43343.3|43350.1|43330.1|18
1635775460000|2021-11-01 14:04:20|43364.1|43344.1|43364.4|43344.4|43365.8|43345.8|43361.9|43341.9|14
1635775470000|2021-11-01 14:04:30|43365.1|43345.1|43365.1|43345.1|43369.4|43349.4|43365.1|43345.1|6
1635775480000|2021-11-01 14:04:40|43364.4|43344.4|43362.6|43342.6|43364.4|43344.4|43360.8|43340.8|3
1635775490000|2021-11-01 14:04:50|43363.3|43343.3|43359.1|43339.1|43363.3|43343.3|43359.1|43339.1|8
1635775500000|2021-11-01 14:05:00|43357.6|43337.6|43352.6|43332.6|43357.6|43337.6|43352.6|43332.6|8
1635775510000|2021-11-01 14:05:10|43353.3|43333.3|43360.1|43340.1|43360.1|43340.1|43352.6|43332.6|7
1635775520000|2021-11-01 14:05:20|43360.8|43340.8|43360.1|43340.1|43360.8|43340.8|43360.1|43340.1|13
1635775530000|2021-11-01 14:05:30|43362.6|43342.6|43355.1|43335.1|43362.6|43342.6|43355.1|43335.1|3
1635775540000|2021-11-01 14:05:40|43355.8|43335.8|43357.6|43337.6|43357.6|43337.6|43355.8|43335.8|4
1635775550000|2021-11-01 14:05:50|43354.4|43334.4|43352.6|43332.6|43354.4|43334.4|43352.6|43332.6|9
1635775560000|2021-11-01 14:06:00|43350.1|43330.1|43347.6|43327.6|43350.1|43330.1|43342.6|43322.6|8
1635775570000|2021-11-01 14:06:10|43350.1|43330.1|43355.1|43335.1|43355.1|43335.1|43350.1|43330.1|7
1635775580000|2021-11-01 14:06:20|43355.8|43335.8|43367.6|43347.6|43367.6|43347.6|43355.8|43335.8|18
1635775590000|2021-11-01 14:06:30|43365.1|43345.1|43362.6|43342.6|43367.6|43347.6|43362.6|43342.6|20
1635775600000|2021-11-01 14:06:40|43365.1|43345.1|43370.1|43350.1|43372.6|43352.6|43362.6|43342.6|2
1635775610000|2021-11-01 14:06:50|43372.6|43352.6|43387.6|43367.6|43387.6|43367.6|43372.6|43352.6|30
1635775620000|2021-11-01 14:07:00|43388.3|43368.3|43407.6|43387.6|43407.6|43387.6|43388.3|43368.3|16
1635775630000|2021-11-01 14:07:10|43406.9|43386.9|43410.1|43390.1|43410.1|43390.1|43402.6|43382.6|7
1635775640000|2021-11-01 14:07:20|43405.1|43385.1|43407.6|43387.6|43407.6|43387.6|43405.1|43385.1|3
1635775650000|2021-11-01 14:07:30|43410.1|43390.1|43407.6|43387.6|43410.1|43390.1|43407.6|43387.6|5
1635775660000|2021-11-01 14:07:40|43405.8|43385.8|43406.6|43386.6|43408.3|43388.3|43405.8|43385.8|3
1635775670000|2021-11-01 14:07:50|43408.3|43388.3|43405.1|43385.1|43408.3|43388.3|43405.1|43385.1|2
1635775680000|2021-11-01 14:08:00|43405.8|43385.8|43407.6|43387.6|43407.6|43387.6|43405.8|43385.8|5
1635775690000|2021-11-01 14:08:10|43410.1|43390.1|43407.6|43387.6|43412.6|43392.6|43407.6|43387.6|5
1635775700000|2021-11-01 14:08:20|43410.1|43390.1|43404.3|43384.3|43410.1|43390.1|43404.3|43384.3|4
1635775710000|2021-11-01 14:08:30|43402.6|43382.6|43400.1|43380.1|43402.6|43382.6|43397.6|43377.6|1
1635775720000|2021-11-01 14:08:40|43402.6|43382.6|43395.1|43375.1|43402.6|43382.6|43392.6|43372.6|8
1635775730000|2021-11-01 14:08:50|43397.6|43377.6|43397.6|43377.6|43397.6|43377.6|43395.8|43375.8|1
1635775740000|2021-11-01 14:09:00|43398.3|43378.3|43392.6|43372.6|43398.3|43378.3|43392.6|43372.6|5
1635775750000|2021-11-01 14:09:10|43390.1|43370.1|43392.6|43372.6|43392.6|43372.6|43390.1|43370.1|3
1635775760000|2021-11-01 14:09:20|43390.1|43370.1|43381.8|43361.8|43390.1|43370.1|43377.6|43357.6|6
1635775770000|2021-11-01 14:09:30|43380.1|43360.1|43382.6|43362.6|43382.6|43362.6|43380.1|43360.1|0
1635775780000|2021-11-01 14:09:40|43385.1|43365.1|43389.3|43369.3|43391.1|43371.1|43385.1|43365.1|22
1635775790000|2021-11-01 14:09:50|43386.8|43366.8|43386.1|43366.1|43388.6|43368.6|43381.8|43361.8|9
1635775800000|2021-11-01 14:10:00|43383.6|43363.6|43371.8|43351.8|43383.6|43363.6|43371.8|43351.8|11
1635775810000|2021-11-01 14:10:10|43369.3|43349.3|43364.3|43344.3|43369.3|43349.3|43364.3|43344.3|9
1635775820000|2021-11-01 14:10:20|43369.3|43349.3|43376.8|43356.8|43376.8|43356.8|43366.8|43346.8|2
1635775830000|2021-11-01 14:10:30|43376.1|43356.1|43376.8|43356.8|43376.8|43356.8|43375.1|43355.1|1
1635775840000|2021-11-01 14:10:40|43379.3|43359.3|43388.6|43368.6|43391.1|43371.1|43379.3|43359.3|6
1635775850000|2021-11-01 14:10:50|43389.3|43369.3|43395.4|43375.4|43395.4|43375.4|43389.3|43369.3|4
1635775860000|2021-11-01 14:11:00|43393.6|43373.6|43381.1|43361.1|43393.6|43373.6|43381.1|43361.1|4
1635775870000|2021-11-01 14:11:10|43378.6|43358.6|43388.6|43368.6|43391.1|43371.1|43378.6|43358.6|3
1635775880000|2021-11-01 14:11:20|43393.6|43373.6|43393.6|43373.6|43396.1|43376.1|43391.1|43371.1|5
1635775890000|2021-11-01 14:11:30|43396.1|43376.1|43398.6|43378.6|43398.6|43378.6|43396.1|43376.1|3
1635775900000|2021-11-01 14:11:40|||||||||1
1635775910000|2021-11-01 14:11:50|43397.9|43377.9|43396.1|43376.1|43398.6|43378.6|43396.1|43376.1|2
1635775920000|2021-11-01 14:12:00|43393.6|43373.6|43391.1|43371.1|43396.1|43376.1|43391.1|43371.1|3
1635775930000|2021-11-01 14:12:10|43388.6|43368.6|43388.6|43368.6|43388.6|43368.6|43388.6|43368.6|7
1635775950000|2021-11-01 14:12:30|43386.1|43366.1|43386.8|43366.8|43389.3|43369.3|43383.6|43363.6|6
1635775960000|2021-11-01 14:12:40|43386.1|43366.1|43381.1|43361.1|43386.1|43366.1|43381.1|43361.1|3
1635775970000|2021-11-01 14:12:50|43378.6|43358.6|43371.1|43351.1|43378.6|43358.6|43371.1|43351.1|8
1635775980000|2021-11-01 14:13:00|43368.6|43348.6|43371.1|43351.1|43371.1|43351.1|43368.6|43348.6|0
1635775990000|2021-11-01 14:13:10|43373.6|43353.6|43378.6|43358.6|43378.6|43358.6|43373.6|43353.6|7
1635776000000|2021-11-01 14:13:20|43381.1|43361.1|43383.6|43363.6|43383.6|43363.6|43381.1|43361.1|4
1635776010000|2021-11-01 14:13:30|43386.1|43366.1|43396.1|43376.1|43396.1|43376.1|43386.1|43366.1|3
1635776020000|2021-11-01 14:13:40|43395.3|43375.3|43411.1|43391.1|43411.1|43391.1|43393.6|43373.6|9
1635776030000|2021-11-01 14:13:50|43408.6|43388.6|43406.1|43386.1|43408.6|43388.6|43406.1|43386.1|5
1635776040000|2021-11-01 14:14:00|43406.8|43386.8|43406.1|43386.1|43408.6|43388.6|43403.6|43383.6|4
1635776050000|2021-11-01 14:14:10|43407.8|43387.8|43406.1|43386.1|43408.6|43388.6|43403.6|43383.6|4
1635776060000|2021-11-01 14:14:20|43406.8|43386.8|43406.1|43386.1|43408.6|43388.6|43406.1|43386.1|3
1635776070000|2021-11-01 14:14:30|43403.6|43383.6|43403.6|43383.6|43403.6|43383.6|43403.6|43383.6|2
1635776080000|2021-11-01 14:14:40|43402.8|43382.8|43402.8|43382.8|43402.8|43382.8|43402.8|43382.8|2
1635776090000|2021-11-01 14:14:50|43403.6|43383.6|43402.1|43382.1|43403.6|43383.6|43402.1|43382.1|4
1635776100000|2021-11-01 14:15:00|43402.8|43382.8|43402.8|43382.8|43403.6|43383.6|43398.6|43378.6|14
1635776110000|2021-11-01 14:15:10|43403.6|43383.6|43416.1|43396.1|43416.1|43396.1|43403.6|43383.6|5
1635776120000|2021-11-01 14:15:20|43416.8|43396.8|43408.6|43388.6|43416.8|43396.8|43408.6|43388.6|2
1635776130000|2021-11-01 14:15:30|43411.1|43391.1|43406.1|43386.1|43411.1|43391.1|43406.1|43386.1|3
1635776140000|2021-11-01 14:15:40|43406.8|43386.8|43411.1|43391.1|43411.1|43391.1|43406.8|43386.8|7
1635776150000|2021-11-01 14:15:50|43411.8|43391.8|43411.8|43391.8|43413.6|43393.6|43411.8|43391.8|1
1635776160000|2021-11-01 14:16:00|43412.6|43392.6|43408.6|43388.6|43414.3|43394.3|43408.6|43388.6|4
1635776170000|2021-11-01 14:16:10|43411.1|43391.1|43411.8|43391.8|43412.6|43392.6|43411.1|43391.1|10
1635776180000|2021-11-01 14:16:20|43411.1|43391.1|43433.6|43413.6|43433.6|43413.6|43411.1|43391.1|15
1635776190000|2021-11-01 14:16:30|43432.8|43412.8|43432.8|43412.8|43436.1|43416.1|43430.3|43410.3|5
1635776200000|2021-11-01 14:16:40|43433.6|43413.6|43433.6|43413.6|43433.6|43413.6|43432.8|43412.8|2
1635776210000|2021-11-01 14:16:50|43432.8|43412.8|43438.6|43418.6|43438.6|43418.6|43432.1|43412.1|13
1635776220000|2021-11-01 14:17:00|43441.1|43421.1|43445.3|43425.3|43446.8|43426.8|43441.1|43421.1|8
1635776230000|2021-11-01 14:17:10|43442.8|43422.8|43447.8|43427.8|43447.8|43427.8|43442.8|43422.8|4
1635776240000|2021-11-01 14:17:20|43445.3|43425.3|43443.6|43423.6|43448.6|43428.6|43443.6|43423.6|13
1635776250000|2021-11-01 14:17:30|43444.3|43424.3|43447.8|43427.8|43448.6|43428.6|43444.3|43424.3|10
1635776260000|2021-11-01 14:17:40|43448.6|43428.6|43443.6|43423.6|43448.6|43428.6|43443.6|43423.6|9
1635776270000|2021-11-01 14:17:50|43440.3|43420.3|43430.3|43410.3|43440.3|43420.3|43430.3|43410.3|9
1635776280000|2021-11-01 14:18:00|43427.8|43407.8|43435.3|43415.3|43435.3|43415.3|43427.8|43407.8|8
1635776300000|2021-11-01 14:18:20|43434.6|43414.6|43436.3|43416.3|43436.3|43416.3|43434.6|43414.6|6
1635776310000|2021-11-01 14:18:30|43437.1|43417.1|43437.1|43417.1|43438.8|43418.8|43434.6|43414.6|2
1635776320000|2021-11-01 14:18:40|43439.6|43419.6|43437.8|43417.8|43439.6|43419.6|43437.1|43417.1|1
1635776330000|2021-11-01 14:18:50|43434.6|43414.6|43437.1|43417.1|43437.1|43417.1|43434.6|43414.6|5
1635776340000|2021-11-01 14:19:00|43435.3|43415.3|43431.3|43411.3|43435.3|43415.3|43428.8|43408.8|8
1635776350000|2021-11-01 14:19:10|43432.1|43412.1|43432.1|43412.1|43432.1|43412.1|43432.1|43412.1|2
1635776360000|2021-11-01 14:19:20|43432.8|43412.8|43432.1|43412.1|43434.6|43414.6|43432.1|43412.1|3
1635776370000|2021-11-01 14:19:30|||||||||4
1635776380000|2021-11-01 14:19:40|43430.6|43410.6|43424.6|43404.6|43430.6|43410.6|43423.8|43403.8|5
1635776390000|2021-11-01 14:19:50|43423.8|43403.8|43415.6|43395.6|43423.8|43403.8|43413.1|43393.1|7
1635776400000|2021-11-01 14:20:00|43413.1|43393.1|43413.8|43393.8|43413.8|43393.8|43413.1|43393.1|1
1635776410000|2021-11-01 14:20:10|43415.6|43395.6|43418.1|43398.1|43431.3|43411.3|43415.6|43395.6|34
1635776420000|2021-11-01 14:20:20|43417.4|43397.4|43390.1|43370.1|43417.4|43397.4|43388.4|43368.4|20
1635776430000|2021-11-01 14:20:30|43389.1|43369.1|43395.9|43375.9|43395.9|43375.9|43389.1|43369.1|12
1635776440000|2021-11-01 14:20:40|43394.1|43374.1|43398.1|43378.1|43398.1|43378.1|43394.1|43374.1|6
1635776450000|2021-11-01 14:20:50|43397.4|43377.4|43389.9|43369.9|43397.4|43377.4|43389.9|43369.9|23
1635776460000|2021-11-01 14:21:00|43391.6|43371.6|43397.4|43377.4|43397.4|43377.4|43391.6|43371.6|11
1635776470000|2021-11-01 14:21:10|43398.1|43378.1|43400.9|43380.9|43403.4|43383.4|43398.1|43378.1|9
1635776480000|2021-11-01 14:21:20|43399.1|43379.1|43412.4|43392.4|43412.4|43392.4|43399.1|43379.1|11
1635776490000|2021-11-01 14:21:30|43417.4|43397.4|43422.4|43402.4|43422.4|43402.4|43417.4|43397.4|6
1635776500000|2021-11-01 14:21:40|43424.1|43404.1|43434.1|43414.1|43434.1|43414.1|43424.1|43404.1|8
1635776510000|2021-11-01 14:21:50|43436.6|43416.6|43433.4|43413.4|43437.4|43417.4|43433.4|43413.4|5
1635776520000|2021-11-01 14:22:00|43434.1|43414.1|43433.4|43413.4|43434.1|43414.1|43433.4|43413.4|7
1635776530000|2021-11-01 14:22:10|43430.9|43410.9|43430.9|43410.9|43430.9|43410.9|43430.9|43410.9|3
1635776540000|2021-11-01 14:22:20|43428.4|43408.4|43416.6|43396.6|43428.4|43408.4|43416.6|43396.6|19
1635776550000|2021-11-01 14:22:30|43414.1|43394.1|43431.6|43411.6|43431.6|43411.6|43414.1|43394.1|11
1635776560000|2021-11-01 14:22:40|43432.3|43412.3|43429.1|43409.1|43434.1|43414.1|43429.1|43409.1|7
1635776570000|2021-11-01 14:22:50|43430.9|43410.9|43426.6|43406.6|43431.6|43411.6|43426.6|43406.6|9
1635776580000|2021-11-01 14:23:00|43424.1|43404.1|43434.1|43414.1|43434.1|43414.1|43424.1|43404.1|10
1635776590000|2021-11-01 14:23:10|43433.4|43413.4|43436.6|43416.6|43437.3|43417.3|43431.6|43411.6|2
1635776600000|2021-11-01 14:23:20|43437.3|43417.3|43441.6|43421.6|43441.6|43421.6|43437.3|43417.3|8
1635776610000|2021-11-01 14:23:30|43444.1|43424.1|43439.1|43419.1|43451.6|43431.6|43439.1|43419.1|12
1635776620000|2021-11-01 14:23:40|43436.6|43416.6|43436.6|43416.6|43439.1|43419.1|43434.1|43414.1|7
1635776630000|2021-11-01 14:23:50|43437.3|43417.3|43437.3|43417.3|43439.1|43419.1|43434.1|43414.1|6
1635776640000|2021-11-01 14:24:00|43438.1|43418.1|43446.6|43426.6|43449.1|43429.1|43438.1|43418.1|22
1635776650000|2021-11-01 14:24:10|43449.1|43429.1|43454.1|43434.1|43456.6|43436.6|43449.1|43429.1|28
1635776660000|2021-11-01 14:24:20|43451.6|43431.6|43449.8|43429.8|43454.1|43434.1|43449.1|43429.1|21
1635776670000|2021-11-01 14:24:30|43451.6|43431.6|43451.6|43431.6|43452.3|43432.3|43451.6|43431.6|2
1635776680000|2021-11-01 14:24:40|43452.3|43432.3|43451.6|43431.6|43456.6|43436.6|43451.6|43431.6|7
1635776690000|2021-11-01 14:24:50|43450.9|43430.9|43453.4|43433.4|43453.4|43433.4|43449.1|43429.1|1
1635776700000|2021-11-01 14:25:00|43454.1|43434.1|43448.4|43428.4|43459.1|43439.1|43448.4|43428.4|16
1635776710000|2021-11-01 14:25:10|43447.6|43427.6|43439.1|43419.1|43447.6|43427.6|43439.1|43419.1|3
1635776720000|2021-11-01 14:25:20|43431.6|43411.6|43422.6|43402.6|43431.6|43411.6|43422.6|43402.6|20
1635776730000|2021-11-01 14:25:30|43423.4|43403.4|43425.1|43405.1|43427.6|43407.6|43423.4|43403.4|9
1635776740000|2021-11-01 14:25:40|43425.9|43405.9|43432.6|43412.6|43432.6|43412.6|43425.9|43405.9|8
1635776750000|2021-11-01 14:25:50|43427.6|43407.6|43430.1|43410.1|43430.1|43410.1|43427.6|43407.6|1
1635776760000|2021-11-01 14:26:00|43427.6|43407.6|43430.1|43410.1|43432.6|43412.6|43427.6|43407.6|7
1635776770000|2021-11-01 14:26:10|43427.6|43407.6|43422.6|43402.6|43427.6|43407.6|43422.6|43402.6|4
1635776780000|2021-11-01 14:26:20|43420.1|43400.1|43412.6|43392.6|43420.1|43400.1|43412.6|43392.6|12
1635776790000|2021-11-01 14:26:30|43415.1|43395.1|43410.9|43390.9|43415.1|43395.1|43410.9|43390.9|8
1635776800000|2021-11-01 14:26:40|43408.4|43388.4|43408.4|43388.4|43408.4|43388.4|43408.4|43388.4|10
1635776810000|2021-11-01 14:26:50|43409.1|43389.1|43412.6|43392.6|43412.6|43392.6|43409.1|43389.1|4
1635776820000|2021-11-01 14:27:00|43415.9|43395.9|43425.1|43405.1|43425.1|43405.1|43415.9|43395.9|4
1635776830000|2021-11-01 14:27:10|||||||||2
1635776840000|2021-11-01 14:27:20|43425.9|43405.9|43425.9|43405.9|43425.9|43405.9|43425.1|43405.1|6
1635776850000|2021-11-01 14:27:30|43427.6|43407.6|43427.6|43407.6|43427.6|43407.6|43427.6|43407.6|2
1635776880000|2021-11-01 14:28:00|43424.4|43404.4|43420.4|43400.4|43424.4|43404.4|43417.9|43397.9|9
1635776890000|2021-11-01 14:28:10|43421.1|43401.1|43419.4|43399.4|43421.1|43401.1|43419.4|43399.4|1
1635776910000|2021-11-01 14:28:30|43420.1|43400.1|43412.6|43392.6|43420.1|43400.1|43411.9|43391.9|3
1635776920000|2021-11-01 14:28:40|43411.1|43391.1|43411.9|43391.9|43412.6|43392.6|43411.1|43391.1|6
1635776930000|2021-11-01 14:28:50|43412.6|43392.6|43411.9|43391.9|43412.6|43392.6|43411.9|43391.9|1
1635776940000|2021-11-01 14:29:00|43412.6|43392.6|43412.6|43392.6|43412.6|43392.6|43410.1|43390.1|7
1635776950000|2021-11-01 14:29:10|||||||||6
1635776960000|2021-11-01 14:29:20|43410.1|43390.1|43410.1|43390.1|43412.6|43392.6|43410.1|43390.1|9
1635776970000|2021-11-01 14:29:30|43409.4|43389.4|43397.6|43377.6|43409.4|43389.4|43397.6|43377.6|18
1635776980000|2021-11-01 14:29:40|43396.9|43376.9|43394.6|43374.6|43396.9|43376.9|43393.6|43373.6|13
1635776990000|2021-11-01 14:29:50|43395.4|43375.4|43394.6|43374.6|43395.4|43375.4|43394.6|43374.6|2
1635777000000|2021-11-01 14:30:00|43395.4|43375.4|43407.1|43387.1|43408.9|43388.9|43395.4|43375.4|19
1635777010000|2021-11-01 14:30:10|43408.9|43388.9|43397.1|43377.1|43409.6|43389.6|43397.1|43377.1|8
1635777020000|2021-11-01 14:30:20|43396.4|43376.4|43397.1|43377.1|43397.1|43377.1|43392.1|43372.1|2
1635777030000|2021-11-01 14:30:30|43399.6|43379.6|43399.6|43379.6|43402.9|43382.9|43399.6|43379.6|8
1635777040000|2021-11-01 14:30:40|43402.1|43382.1|43404.6|43384.6|43405.4|43385.4|43402.1|43382.1|5
1635777050000|2021-11-01 14:30:50|43401.1|43381.1|43401.1|43381.1|43401.1|43381.1|43400.4|43380.4|2
1635777060000|2021-11-01 14:31:00|||||||||2
1635777070000|2021-11-01 14:31:10|43404.4|43384.4|43405.1|43385.1|43407.6|43387.6|43404.4|43384.4|12
1635777080000|2021-11-01 14:31:20|43404.1|43384.1|43389.1|43369.1|43405.8|43385.8|43389.1|43369.1|19
1635777090000|2021-11-01 14:31:30|43386.6|43366.6|43389.1|43369.1|43389.1|43369.1|43386.6|43366.6|3
1635777100000|2021-11-01 14:31:40|43389.8|43369.8|43385.8|43365.8|43390.8|43370.8|43385.1|43365.1|10
1635777110000|2021-11-01 14:31:50|43386.9|43366.9|43397.6|43377.6|43397.6|43377.6|43385.1|43365.1|9
1635777120000|2021-11-01 14:32:00|43400.1|43380.1|43405.1|43385.1|43407.6|43387.6|43400.1|43380.1|6
1635777130000|2021-11-01 14:32:10|43402.6|43382.6|43400.1|43380.1|43402.6|43382.6|43400.1|43380.1|2
1635777140000|2021-11-01 14:32:20|43399.4|43379.4|43400.1|43380.1|43402.6|43382.6|43397.6|43377.6|3
1635777150000|2021-11-01 14:32:30|43397.6|43377.6|43395.1|43375.1|43397.6|43377.6|43395.1|43375.1|2
1635777160000|2021-11-01 14:32:40|43393.3|43373.3|43391.9|43371.9|43393.3|43373.3|43390.1|43370.1|4
1635777170000|2021-11-01 14:32:50|43392.6|43372.6|43392.6|43372.6|43392.6|43372.6|43387.6|43367.6|4
1635777180000|2021-11-01 14:33:00|43397.6|43377.6|43375.1|43355.1|43397.6|43377.6|43375.1|43355.1|21
1635777190000|2021-11-01 14:33:10|43374.4|43354.4|43378.3|43358.3|43378.3|43358.3|43372.6|43352.6|4
1635777200000|2021-11-01 14:33:20|43377.6|43357.6|43377.6|43357.6|43382.6|43362.6|43377.6|43357.6|4
1635777210000|2021-11-01 14:33:30|43378.3|43358.3|43375.1|43355.1|43380.1|43360.1|43375.1|43355.1|3
1635777220000|2021-11-01 14:33:40|43377.6|43357.6|43380.1|43360.1|43380.1|43360.1|43375.1|43355.1|5
1635777230000|2021-11-01 14:33:50|43379.3|43359.3|43387.6|43367.6|43387.6|43367.6|43379.3|43359.3|8
1635777240000|2021-11-01 14:34:00|43388.3|43368.3|43390.1|43370.1|43390.1|43370.1|43387.6|43367.6|6
1635777250000|2021-11-01 14:34:10|43390.8|43370.8|43399.1|43379.1|43399.1|43379.1|43390.8|43370.8|4
1635777260000|2021-11-01 14:34:20|43397.6|43377.6|43398.3|43378.3|43399.1|43379.1|43396.6|43376.6|4
1635777270000|2021-11-01 14:34:30|43397.6|43377.6|43400.8|43380.8|43400.8|43380.8|43395.8|43375.8|11
1635777280000|2021-11-01 14:34:40|43402.6|43382.6|43405.1|43385.1|43410.1|43390.1|43402.6|43382.6|2
1635777290000|2021-11-01 14:34:50|43408.3|43388.3|43405.1|43385.1|43410.1|43390.1|43405.1|43385.1|4
1635777300000|2021-11-01 14:35:00|43404.3|43384.3|43402.6|43382.6|43405.1|43385.1|43402.6|43382.6|4
1635777310000|2021-11-01 14:35:10|43400.1|43380.1|43396.8|43376.8|43401.8|43381.8|43396.8|43376.8|12
1635777320000|2021-11-01 14:35:20|43396.1|43376.1|43400.1|43380.1|43400.1|43380.1|43394.3|43374.3|4
1635777330000|2021-11-01 14:35:30|43397.6|43377.6|43395.1|43375.1|43397.6|43377.6|43395.1|43375.1|2
1635777340000|2021-11-01 14:35:40|43397.6|43377.6|43402.6|43382.6|43402.6|43382.6|43397.6|43377.6|5
1635777350000|2021-11-01 14:35:50|43405.1|43385.1|43402.6|43382.6|43405.1|43385.1|43402.6|43382.6|2
1635777360000|2021-11-01 14:36:00|43404.3|43384.3|43408.3|43388.3|43410.1|43390.1|43404.3|43384.3|17
1635777370000|2021-11-01 14:36:10|43410.8|43390.8|43406.8|43386.8|43410.8|43390.8|43404.3|43384.3|9
1635777380000|2021-11-01 14:36:20|43404.3|43384.3|43404.3|43384.3|43406.8|43386.8|43404.3|43384.3|2
1635777390000|2021-11-01 14:36:30|43407.6|43387.6|43406.8|43386.8|43408.3|43388.3|43406.8|43386.8|8
1635777400000|2021-11-01 14:36:40|43406.1|43386.1|43387.6|43367.6|43406.1|43386.1|43387.6|43367.6|14
1635777410000|2021-11-01 14:36:50|43388.3|43368.3|43383.3|43363.3|43388.3|43368.3|43383.3|43363.3|5
1635777420000|2021-11-01 14:37:00|43382.6|43362.6|43377.6|43357.6|43382.6|43362.6|43377.6|43357.6|7
1635777430000|2021-11-01 14:37:10|43380.1|43360.1|43382.6|43362.6|43382.6|43362.6|43380.1|43360.1|2
1635777440000|2021-11-01 14:37:20|43381.1|43361.1|43374.1|43354.1|43381.1|43361.1|43372.6|43352.6|11
1635777450000|2021-11-01 14:37:30|43373.3|43353.3|43372.6|43352.6|43373.3|43353.3|43372.6|43352.6|7
1635777460000|2021-11-01 14:37:40|43370.1|43350.1|43370.1|43350.1|43372.6|43352.6|43370.1|43350.1|13
1635777470000|2021-11-01 14:37:50|43369.3|43349.3|43362.6|43342.6|43369.3|43349.3|43362.6|43342.6|16
1635777480000|2021-11-01 14:38:00|43358.3|43338.3|43353.3|43333.3|43358.3|43338.3|43353.3|43333.3|15
1635777490000|2021-11-01 14:38:10|43352.6|43332.6|43357.6|43337.6|43357.6|43337.6|43352.6|43332.6|2
1635777500000|2021-11-01 14:38:20|43356.8|43336.8|43360.1|43340.1|43362.6|43342.6|43352.6|43332.6|10
1635777510000|2021-11-01 14:38:30|43362.6|43342.6|43360.1|43340.1|43362.6|43342.6|43360.1|43340.1|0
1635777520000|2021-11-01 14:38:40|43357.6|43337.6|43361.8|43341.8|43361.8|43341.8|43357.6|43337.6|1
1635777530000|2021-11-01 14:38:50|43360.1|43340.1|43353.6|43333.6|43361.1|43341.1|43343.6|43323.6|45
1635777540000|2021-11-01 14:39:00|43358.6|43338.6|43355.4|43335.4|43358.6|43338.6|43350.4|43330.4|17
1635777550000|2021-11-01 14:39:10|43353.6|43333.6|43355.4|43335.4|43356.1|43336.1|43352.9|43332.9|9
1635777560000|2021-11-01 14:39:20|43352.9|43332.9|43351.8|43331.8|43353.6|43333.6|43351.1|43331.1|6
1635777570000|2021-11-01 14:39:30|43352.6|43332.6|43333.6|43313.6|43354.3|43334.3|43333.6|43313.6|18
1635777580000|2021-11-01 14:39:40|43331.1|43311.1|43319.3|43299.3|43331.1|43311.1|43314.3|43294.3|34
1635777590000|2021-11-01 14:39:50|43324.3|43304.3|43325.3|43305.3|43328.6|43308.6|43324.3|43304.3|11
1635777600000|2021-11-01 14:40:00|43324.6|43304.6|43326.1|43306.1|43326.1|43306.1|43319.6|43299.6|15
1635777610000|2021-11-01 14:40:10|43323.6|43303.6|43327.8|43307.8|43333.6|43313.6|43323.6|43303.6|7
1635777620000|2021-11-01 14:40:20|43326.1|43306.1|43341.1|43321.1|43341.1|43321.1|43322.6|43302.6|10
1635777630000|2021-11-01 14:40:30|43340.3|43320.3|43341.1|43321.1|43341.1|43321.1|43336.8|43316.8|5
1635777640000|2021-11-01 14:40:40|43343.6|43323.6|43341.1|43321.1|43344.3|43324.3|43336.1|43316.1|8
1635777650000|2021-11-01 14:40:50|43341.8|43321.8|43343.6|43323.6|43343.6|43323.6|43341.1|43321.1|7
1635777660000|2021-11-01 14:41:00|43346.1|43326.1|43348.6|43328.6|43348.6|43328.6|43346.1|43326.1|7
1635777670000|2021-11-01 14:41:10|43349.3|43329.3|43347.6|43327.6|43350.1|43330.1|43347.6|43327.6|6
1635777680000|2021-11-01 14:41:20|43346.8|43326.8|43349.3|43329.3|43349.3|43329.3|43346.8|43326.8|1
1635777690000|2021-11-01 14:41:30|43346.1|43326.1|43351.8|43331.8|43351.8|43331.8|43346.1|43326.1|10
1635777700000|2021-11-01 14:41:40|43351.1|43331.1|43344.3|43324.3|43351.1|43331.1|43339.6|43319.6|8
1635777710000|2021-11-01 14:41:50|43341.8|43321.8|43341.8|43321.8|43344.3|43324.3|43341.8|43321.8|1
1635777720000|2021-11-01 14:42:00|43341.1|43321.1|43344.3|43324.3|43344.3|43324.3|43333.6|43313.6|8
1635777730000|2021-11-01 14:42:10|43341.8|43321.8|43341.8|43321.8|43341.8|43321.8|43341.1|43321.1|12
1635777740000|2021-11-01 14:42:20|43344.3|43324.3|43341.8|43321.8|43344.3|43324.3|43341.8|43321.8|4
1635777750000|2021-11-01 14:42:30|43344.3|43324.3|43348.6|43328.6|43351.1|43331.1|43341.8|43321.8|11
1635777760000|2021-11-01 14:42:40|43351.1|43331.1|43353.6|43333.6|43353.6|43333.6|43351.1|43331.1|3
1635777770000|2021-11-01 14:42:50|43350.3|43330.3|43348.6|43328.6|43351.1|43331.1|43348.6|43328.6|8
1635777780000|2021-11-01 14:43:00|43347.8|43327.8|43350.3|43330.3|43351.1|43331.1|43347.8|43327.8|7
1635777790000|2021-11-01 14:43:10|43348.6|43328.6|43346.8|43326.8|43348.6|43328.6|43346.1|43326.1|15
1635777800000|2021-11-01 14:43:20|43348.6|43328.6|43353.6|43333.6|43353.6|43333.6|43348.6|43328.6|3
1635777810000|2021-11-01 14:43:30|43356.8|43336.8|43358.6|43338.6|43358.6|43338.6|43356.8|43336.8|12
1635777820000|2021-11-01 14:43:40|43356.1|43336.1|43353.6|43333.6|43356.1|43336.1|43353.6|43333.6|5
1635777830000|2021-11-01 14:43:50|43356.1|43336.1|43353.6|43333.6|43356.1|43336.1|43351.1|43331.1|28
1635777840000|2021-11-01 14:44:00|43356.1|43336.1|43356.1|43336.1|43356.1|43336.1|43356.1|43336.1|0
1635777850000|2021-11-01 14:44:10|43359.3|43339.3|43356.1|43336.1|43359.3|43339.3|43356.1|43336.1|10
1635777860000|2021-11-01 14:44:20|43358.6|43338.6|43366.1|43346.1|43366.1|43346.1|43358.6|43338.6|25
1635777870000|2021-11-01 14:44:30|43365.3|43345.3|43356.1|43336.1|43368.6|43348.6|43356.1|43336.1|10
1635777880000|2021-11-01 14:44:40|43355.3|43335.3|43347.8|43327.8|43355.3|43335.3|43347.8|43327.8|4
1635777890000|2021-11-01 14:44:50|43344.6|43324.6|43344.6|43324.6|43344.6|43324.6|43344.6|43324.6|6
1635777900000|2021-11-01 14:45:00|43341.1|43321.1|43334.6|43314.6|43341.1|43321.1|43334.6|43314.6|10
1635777910000|2021-11-01 14:45:10|43332.8|43312.8|43356.1|43336.1|43356.1|43336.1|43331.1|43311.1|30
1635777920000|2021-11-01 14:45:20|43358.6|43338.6|43361.1|43341.1|43363.6|43343.6|43358.6|43338.6|7
1635777930000|2021-11-01 14:45:30|43361.8|43341.8|43351.1|43331.1|43363.6|43343.6|43351.1|43331.1|12
1635777940000|2021-11-01 14:45:40|43348.6|43328.6|43351.1|43331.1|43351.1|43331.1|43346.1|43326.1|2
1635777950000|2021-11-01 14:45:50|43351.8|43331.8|43355.1|43335.1|43355.1|43335.1|43351.8|43331.8|4
1635777960000|2021-11-01 14:46:00|43357.6|43337.6|43355.1|43335.1|43357.6|43337.6|43355.1|43335.1|2
1635777970000|2021-11-01 14:46:10|43354.3|43334.3|43354.3|43334.3|43357.6|43337.6|43354.3|43334.3|5
1635777980000|2021-11-01 14:46:20|43351.8|43331.8|43354.3|43334.3|43357.6|43337.6|43351.8|43331.8|2
1635777990000|2021-11-01 14:46:30|43355.8|43335.8|43363.6|43343.6|43366.1|43346.1|43355.8|43335.8|9
1635778000000|2021-11-01 14:46:40|43364.3|43344.3|43365.3|43345.3|43366.8|43346.8|43364.3|43344.3|1
1635778010000|2021-11-01 14:46:50|43363.6|43343.6|43366.1|43346.1|43367.8|43347.8|43363.6|43343.6|5
1635778020000|2021-11-01 14:47:00|43368.6|43348.6|43365.3|43345.3|43368.6|43348.6|43363.6|43343.6|5
1635778030000|2021-11-01 14:47:10|43363.6|43343.6|43356.1|43336.1|43363.6|43343.6|43348.6|43328.6|22
1635778040000|2021-11-01 14:47:20|43354.3|43334.3|43353.6|43333.6|43356.1|43336.1|43351.1|43331.1|34
1635778050000|2021-11-01 14:47:30|43351.1|43331.1|43337.1|43317.1|43353.6|43333.6|43337.1|43317.1|10
1635778060000|2021-11-01 14:47:40|43337.8|43317.8|43328.6|43308.6|43337.8|43317.8|43326.8|43306.8|14
1635778070000|2021-11-01 14:47:50|43329.3|43309.3|43333.6|43313.6|43333.6|43313.6|43328.6|43308.6|8
1635778080000|2021-11-01 14:48:00|43336.1|43316.1|43339.3|43319.3|43341.8|43321.8|43336.1|43316.1|7
1635778090000|2021-11-01 14:48:10|43340.1|43320.1|43343.6|43323.6|43346.1|43326.1|43340.1|43320.1|5
1635778100000|2021-11-01 14:48:20|43346.1|43326.1|43343.6|43323.6|43346.1|43326.1|43341.8|43321.8|6
1635778110000|2021-11-01 14:48:30|43341.1|43321.1|43331.8|43311.8|43341.1|43321.1|43331.8|43311.8|3
1635778120000|2021-11-01 14:48:40|43333.6|43313.6|43331.1|43311.1|43333.6|43313.6|43331.1|43311.1|3
1635778130000|2021-11-01 14:48:50|43328.6|43308.6|43338.6|43318.6|43338.6|43318.6|43328.6|43308.6|8
1635778140000|2021-11-01 14:49:00|43341.8|43321.8|43341.1|43321.1|43343.6|43323.6|43341.1|43321.1|4
1635778150000|2021-11-01 14:49:10|43338.6|43318.6|43341.8|43321.8|43341.8|43321.8|43338.6|43318.6|9
1635778160000|2021-11-01 14:49:20|43343.6|43323.6|43331.5|43311.5|43343.6|43323.6|43331.5|43311.5|13
1635778170000|2021-11-01 14:49:30|43330.8|43310.8|43336.5|43316.5|43339|43319|43330.8|43310.8|5
1635778180000|2021-11-01 14:49:40|43339|43319|43320.1|43300.1|43339|43319|43317.6|43297.6|16
1635778190000|2021-11-01 14:49:50|43322.6|43302.6|43328.3|43308.3|43331.1|43311.1|43320.1|43300.1|8
1635778200000|2021-11-01 14:50:00|43327.6|43307.6|43325.8|43305.8|43329.3|43309.3|43320.1|43300.1|10
1635778210000|2021-11-01 14:50:10|43327.6|43307.6|43323.3|43303.3|43327.6|43307.6|43317.6|43297.6|11
1635778220000|2021-11-01 14:50:20|43322.6|43302.6|43326.8|43306.8|43326.8|43306.8|43320.1|43300.1|4
1635778230000|2021-11-01 14:50:30|43327.6|43307.6|43327.6|43307.6|43330.1|43310.1|43327.6|43307.6|5
1635778240000|2021-11-01 14:50:40|43329.3|43309.3|43334.3|43314.3|43334.3|43314.3|43329.3|43309.3|3
1635778250000|2021-11-01 14:50:50|43331.8|43311.8|43332.6|43312.6|43335.1|43315.1|43331.8|43311.8|0
1635778260000|2021-11-01 14:51:00|43335.1|43315.1|43326.8|43306.8|43335.1|43315.1|43326.8|43306.8|7
1635778270000|2021-11-01 14:51:10|43324.3|43304.3|43326.8|43306.8|43329.3|43309.3|43324.3|43304.3|2
1635778280000|2021-11-01 14:51:20|43324.3|43304.3|43336.1|43316.1|43336.1|43316.1|43324.3|43304.3|14
1635778290000|2021-11-01 14:51:30|43341.1|43321.1|43341.1|43321.1|43345.3|43325.3|43341.1|43321.1|5
1635778300000|2021-11-01 14:51:40|43342.8|43322.8|43346.1|43326.1|43348.6|43328.6|43342.8|43322.8|5
1635778310000|2021-11-01 14:51:50|43351.1|43331.1|43345.1|43325.1|43351.1|43331.1|43342.6|43322.6|8
1635778320000|2021-11-01 14:52:00|43346.8|43326.8|43342.6|43322.6|43346.8|43326.8|43337.6|43317.6|1
1635778330000|2021-11-01 14:52:10|43340.8|43320.8|43343.3|43323.3|43343.3|43323.3|43340.8|43320.8|1
1635778340000|2021-11-01 14:52:20|43345.8|43325.8|43343.3|43323.3|43346.8|43326.8|43342.6|43322.6|8
1635778350000|2021-11-01 14:52:30|43342.6|43322.6|43343.3|43323.3|43343.3|43323.3|43342.6|43322.6|0
1635778360000|2021-11-01 14:52:40|43345.8|43325.8|43345.8|43325.8|43345.8|43325.8|43343.3|43323.3|3
1635778370000|2021-11-01 14:52:50|43345.1|43325.1|43343.3|43323.3|43345.8|43325.8|43343.3|43323.3|3
1635778380000|2021-11-01 14:53:00|43342.6|43322.6|43342.6|43322.6|43342.6|43322.6|43342.6|43322.6|1
1635778390000|2021-11-01 14:53:10|43345.8|43325.8|43347.6|43327.6|43347.6|43327.6|43345.8|43325.8|3
1635778400000|2021-11-01 14:53:20|43345.8|43325.8|43348.3|43328.3|43348.3|43328.3|43345.8|43325.8|5
1635778410000|2021-11-01 14:53:30|43350.8|43330.8|43353.3|43333.3|43353.3|43333.3|43348.3|43328.3|18
1635778420000|2021-11-01 14:53:40|43352.6|43332.6|43350.8|43330.8|43352.6|43332.6|43347.3|43327.3|5
1635778430000|2021-11-01 14:53:50|43351.5|43331.5|43361.5|43341.5|43361.5|43341.5|43351.5|43331.5|11
1635778440000|2021-11-01 14:54:00|43364|43344|43369|43349|43369|43349|43364|43344|25
1635778450000|2021-11-01 14:54:10|43376.5|43356.5|43366.5|43346.5|43376.5|43356.5|43354|43334|17
1635778460000|2021-11-01 14:54:20|43369|43349|43386.5|43366.5|43389|43369|43369|43349|12
1635778470000|2021-11-01 14:54:30|43384|43364|43384|43364|43384.8|43364.8|43384|43364|3
1635778480000|2021-11-01 14:54:40|43383.3|43363.3|43381.5|43361.5|43384|43364|43380.8|43360.8|4
1635778490000|2021-11-01 14:54:50|43380.8|43360.8|43384|43364|43384|43364|43380.8|43360.8|4
1635778500000|2021-11-01 14:55:00|43385.8|43365.8|43404|43384|43406.5|43386.5|43385.8|43365.8|22
1635778510000|2021-11-01 14:55:10|43403.3|43383.3|43398.3|43378.3|43405|43385|43398.3|43378.3|8
1635778520000|2021-11-01 14:55:20|43403.3|43383.3|43405.8|43385.8|43405.8|43385.8|43400|43380|13
1635778530000|2021-11-01 14:55:30|43406.5|43386.5|43413|43393|43414.8|43394.8|43406.5|43386.5|9
1635778540000|2021-11-01 14:55:40|43414.8|43394.8|43414|43394|43414.8|43394.8|43411.5|43391.5|8
1635778550000|2021-11-01 14:55:50|43413.3|43393.3|43414|43394|43414|43394|43411.5|43391.5|3
1635778560000|2021-11-01 14:56:00|43413.3|43393.3|43407.5|43387.5|43414|43394|43407.5|43387.5|15
1635778570000|2021-11-01 14:56:10|43404.3|43384.3|43398.3|43378.3|43404.3|43384.3|43398.3|43378.3|3
1635778580000|2021-11-01 14:56:20|43400|43380|43397.5|43377.5|43400|43380|43397.5|43377.5|2
1635778590000|2021-11-01 14:56:30|43392.5|43372.5|43388.3|43368.3|43395|43375|43388.3|43368.3|5
1635778600000|2021-11-01 14:56:40|43390.8|43370.8|43397.5|43377.5|43397.5|43377.5|43390.8|43370.8|9
1635778610000|2021-11-01 14:56:50|43400|43380|43395|43375|43400|43380|43395|43375|2
1635778620000|2021-11-01 14:57:00|43395.8|43375.8|43387.5|43367.5|43397.5|43377.5|43387.5|43367.5|4
1635778630000|2021-11-01 14:57:10|43388.3|43368.3|43392.5|43372.5|43392.5|43372.5|43388.3|43368.3|9
1635778640000|2021-11-01 14:57:20|43390.8|43370.8|43393.3|43373.3|43393.3|43373.3|43383.3|43363.3|11
1635778650000|2021-11-01 14:57:30|43388.3|43368.3|43385.8|43365.8|43388.3|43368.3|43385.8|43365.8|3
1635778660000|2021-11-01 14:57:40|43383.3|43363.3|43387.5|43367.5|43387.5|43367.5|43383.3|43363.3|0
1635778670000|2021-11-01 14:57:50|43385|43365|43380|43360|43385|43365|43380|43360|3
1635778680000|2021-11-01 14:58:00|43382.5|43362.5|43390|43370|43390|43370|43382.5|43362.5|4
1635778690000|2021-11-01 14:58:10|43395|43375|43393.3|43373.3|43395|43375|43390|43370|2
1635778710000|2021-11-01 14:58:30|43392.5|43372.5|43385|43365|43392.5|43372.5|43385|43365|3
1635778720000|2021-11-01 14:58:40|43385.8|43365.8|43402.5|43382.5|43402.5|43382.5|43385|43365|6
1635778730000|2021-11-01 14:58:50|43404.3|43384.3|43405|43385|43405|43385|43402.5|43382.5|1
1635778740000|2021-11-01 14:59:00|43401.8|43381.8|43400|43380|43401.8|43381.8|43400|43380|6
1635778750000|2021-11-01 14:59:10|43399.3|43379.3|43392.5|43372.5|43399.3|43379.3|43392.5|43372.5|0
1635778760000|2021-11-01 14:59:20|43390.8|43370.8|43388.3|43368.3|43390.8|43370.8|43386.8|43366.8|4
1635778770000|2021-11-01 14:59:30|43390.8|43370.8|43390|43370|43390.8|43370.8|43388.3|43368.3|7
1635778780000|2021-11-01 14:59:40|43392.5|43372.5|43392.5|43372.5|43393.3|43373.3|43392.5|43372.5|3
1635778790000|2021-11-01 14:59:50|43390.8|43370.8|43386.8|43366.8|43392.5|43372.5|43386.8|43366.8|6
1635778800000|2021-11-01 15:00:00|43385|43365|43372.5|43352.5|43385|43365|43372.5|43352.5|10
1635778810000|2021-11-01 15:00:10|43367.5|43347.5|43360|43340|43367.5|43347.5|43358.3|43338.3|7
1635778820000|2021-11-01 15:00:20|43362.5|43342.5|43355|43335|43362.5|43342.5|43355|43335|4
1635778830000|2021-11-01 15:00:30|43354.3|43334.3|43350|43330|43354.3|43334.3|43347.5|43327.5|5
1635778840000|2021-11-01 15:00:40|43347.5|43327.5|43347.5|43327.5|43350|43330|43342.5|43322.5|10
1635778850000|2021-11-01 15:00:50|43352.5|43332.5|43355|43335|43355.8|43335.8|43350|43330|9
1635778860000|2021-11-01 15:01:00|43352.5|43332.5|43352.5|43332.5|43352.5|43332.5|43349.3|43329.3|18
1635778870000|2021-11-01 15:01:10|43351.8|43331.8|43342.5|43322.5|43351.8|43331.8|43342.5|43322.5|11
1635778880000|2021-11-01 15:01:20|43345|43325|43350|43330|43351|43331|43345|43325|25
1635778890000|2021-11-01 15:01:30|43351.8|43331.8|43361|43341|43362.5|43342.5|43351.8|43331.8|16
1635778900000|2021-11-01 15:01:40|43358.5|43338.5|43361|43341|43361|43341|43356.8|43336.8|7
1635778910000|2021-11-01 15:01:50|43361.8|43341.8|43359.3|43339.3|43366|43346|43359.3|43339.3|8
1635778920000|2021-11-01 15:02:00|43361|43341|43343.5|43323.5|43361|43341|43341|43321|11
1635778930000|2021-11-01 15:02:10|43341|43321|43341|43321|43346|43326|43341|43321|5
1635778940000|2021-11-01 15:02:20|43341.8|43321.8|43336|43316|43343.5|43323.5|43336|43316|6
1635778950000|2021-11-01 15:02:30|43338.5|43318.5|43358.5|43338.5|43361|43341|43338.5|43318.5|11
1635778960000|2021-11-01 15:02:40|43359.3|43339.3|43358.5|43338.5|43361|43341|43356|43336|2
1635778970000|2021-11-01 15:02:50|43361|43341|43362.8|43342.8|43363.5|43343.5|43360.3|43340.3|7
1635778980000|2021-11-01 15:03:00|43361|43341|43353.5|43333.5|43361|43341|43353.5|43333.5|13
1635778990000|2021-11-01 15:03:10|43354.3|43334.3|43358.5|43338.5|43358.5|43338.5|43353.5|43333.5|7
1635779000000|2021-11-01 15:03:20|43361|43341|43361|43341|43361|43341|43361|43341|0
1635779010000|2021-11-01 15:03:30|43363.5|43343.5|43361|43341|43363.5|43343.5|43358.5|43338.5|5
1635779020000|2021-11-01 15:03:40|43360.3|43340.3|43356|43336|43360.3|43340.3|43356|43336|4
1635779030000|2021-11-01 15:03:50|43355.3|43335.3|43353.5|43333.5|43355.3|43335.3|43353.5|43333.5|0
1635779040000|2021-11-01 15:04:00|43356|43336|43346|43326|43356|43336|43346|43326|12
1635779050000|2021-11-01 15:04:10|43344.3|43324.3|43336|43316|43346|43326|43336|43316|11
1635779060000|2021-11-01 15:04:20|43335.3|43315.3|43321|43301|43335.3|43315.3|43321|43301|15
1635779070000|2021-11-01 15:04:30|43319.3|43299.3|43331|43311|43331|43311|43309.3|43289.3|29
1635779080000|2021-11-01 15:04:40|43330.3|43310.3|43328.5|43308.5|43331|43311|43323.5|43303.5|15
1635779090000|2021-11-01 15:04:50|43323.5|43303.5|43323.5|43303.5|43323.5|43303.5|43323.5|43303.5|8
1635779100000|2021-11-01 15:05:00|43321.8|43301.8|43306|43286|43321.8|43301.8|43306|43286|12
1635779110000|2021-11-01 15:05:10|43303.5|43283.5|43306|43286|43311|43291|43301|43281|15
1635779120000|2021-11-01 15:05:20|43305.3|43285.3|43303.5|43283.5|43305.3|43285.3|43301|43281|12
1635779130000|2021-11-01 15:05:30|43305.3|43285.3|43291|43271|43305.3|43285.3|43288.5|43268.5|13
1635779140000|2021-11-01 15:05:40|43291.8|43271.8|43294.3|43274.3|43295.3|43275.3|43288.5|43268.5|19
1635779150000|2021-11-01 15:05:50|43292.8|43272.8|43288.5|43268.5|43293.5|43273.5|43288.5|43268.5|10
1635779160000|2021-11-01 15:06:00|43282.8|43262.8|43295.3|43275.3|43296|43276|43278.5|43258.5|36
1635779170000|2021-11-01 15:06:10|43297.8|43277.8|43296|43276|43300.3|43280.3|43294.3|43274.3|16
1635779180000|2021-11-01 15:06:20|43296.8|43276.8|43300.3|43280.3|43300.3|43280.3|43293.5|43273.5|17
1635779190000|2021-11-01 15:06:30|43304.6|43284.6|43300.3|43280.3|43304.6|43284.6|43300.3|43280.3|1
1635779200000|2021-11-01 15:06:40|43302.8|43282.8|43303.5|43283.5|43305.3|43285.3|43301|43281|5
1635779210000|2021-11-01 15:06:50|43306|43286|43303.5|43283.5|43306|43286|43301|43281|4
1635779220000|2021-11-01 15:07:00|43301|43281|43323.5|43303.5|43326|43306|43301|43281|28
1635779230000|2021-11-01 15:07:10|43321.8|43301.8|43326|43306|43326|43306|43321|43301|20
1635779240000|2021-11-01 15:07:20|43328.5|43308.5|43323.5|43303.5|43328.5|43308.5|43323.5|43303.5|5
1635779250000|2021-11-01 15:07:30|43322.8|43302.8|43333.5|43313.5|43333.5|43313.5|43322.8|43302.8|9
1635779260000|2021-11-01 15:07:40|43334.3|43314.3|43333.5|43313.5|43336|43316|43331|43311|4
1635779270000|2021-11-01 15:07:50|43331|43311|43326|43306|43335.3|43315.3|43326|43306|5
1635779280000|2021-11-01 15:08:00|43324.3|43304.3|43316|43296|43326|43306|43316|43296|11
1635779290000|2021-11-01 15:08:10|43314.3|43294.3|43311|43291|43315.3|43295.3|43310.3|43290.3|7
1635779300000|2021-11-01 15:08:20|43316|43296|43316|43296|43316|43296|43316|43296|3
1635779310000|2021-11-01 15:08:30|43313.5|43293.5|43315.3|43295.3|43316|43296|43313.5|43293.5|6
1635779320000|2021-11-01 15:08:40|43313.5|43293.5|43318.5|43298.5|43318.5|43298.5|43313.5|43293.5|5
1635779330000|2021-11-01 15:08:50|43321|43301|43328.5|43308.5|43328.5|43308.5|43318.5|43298.5|15
1635779340000|2021-11-01 15:09:00|43326|43306|43321|43301|43326|43306|43318.5|43298.5|2
1635779350000|2021-11-01 15:09:10|43318.5|43298.5|43323.5|43303.5|43323.5|43303.5|43318.5|43298.5|4
1635779360000|2021-11-01 15:09:20|43324.3|43304.3|43331|43311|43331|43311|43324.3|43304.3|6
1635779370000|2021-11-01 15:09:30|43332.8|43312.8|43331|43311|43336|43316|43331|43311|1
1635779380000|2021-11-01 15:09:40|43330.3|43310.3|43333.5|43313.5|43333.5|43313.5|43328.5|43308.5|4
1635779390000|2021-11-01 15:09:50|43331|43311|43329.3|43309.3|43331|43311|43329.3|43309.3|0
1635779400000|2021-11-01 15:10:00|43334.3|43314.3|43331|43311|43334.3|43314.3|43331|43311|5
1635779420000|2021-11-01 15:10:20|43330.3|43310.3|43326|43306|43331|43311|43326|43306|2
1635779430000|2021-11-01 15:10:30|43326.8|43306.8|43323.5|43303.5|43326.8|43306.8|43323.5|43303.5|3
1635779440000|2021-11-01 15:10:40|43321|43301|43321|43301|43321|43301|43321|43301|5
1635779450000|2021-11-01 15:10:50|43321.8|43301.8|43321|43301|43321.8|43301.8|43321|43301|7
1635779460000|2021-11-01 15:11:00|43321.8|43301.8|43321.8|43301.8|43324.3|43304.3|43321|43301|1
1635779480000|2021-11-01 15:11:20|43321|43301|43324.3|43304.3|43324.3|43304.3|43321|43301|2
1635779490000|2021-11-01 15:11:30|43322.8|43302.8|43321|43301|43323.5|43303.5|43321|43301|3
1635779500000|2021-11-01 15:11:40|43319.3|43299.3|43314.3|43294.3|43320.3|43300.3|43314.3|43294.3|8
1635779510000|2021-11-01 15:11:50|43316|43296|43316|43296|43316|43296|43316|43296|2
1635779520000|2021-11-01 15:12:00|43315.3|43295.3|43313.5|43293.5|43316|43296|43313.5|43293.5|7
1635779530000|2021-11-01 15:12:10|43316|43296|43311|43291|43316|43296|43311|43291|11
1635779540000|2021-11-01 15:12:20|43311.8|43291.8|43306|43286|43311.8|43291.8|43306|43286|4
1635779550000|2021-11-01 15:12:30|43308.5|43288.5|43308.5|43288.5|43311|43291|43308.5|43288.5|4
1635779560000|2021-11-01 15:12:40|43311|43291|43313.5|43293.5|43313.5|43293.5|43311|43291|6
1635779570000|2021-11-01 15:12:50|43316|43296|43316|43296|43316|43296|43316|43296|4
1635779580000|2021-11-01 15:13:00|43316.8|43296.8|43325.8|43305.8|43325.8|43305.8|43316.8|43296.8|5
1635779590000|2021-11-01 15:13:10|43327.5|43307.5|43331|43311|43331.8|43311.8|43327.5|43307.5|5
1635779600000|2021-11-01 15:13:20|43333.5|43313.5|43351|43331|43351|43331|43333.5|43313.5|14
1635779610000|2021-11-01 15:13:30|43350.3|43330.3|43348.5|43328.5|43350.3|43330.3|43344.3|43324.3|11
1635779620000|2021-11-01 15:13:40|43346|43326|43346|43326|43346|43326|43346|43326|4
1635779630000|2021-11-01 15:13:50|43348.5|43328.5|43351|43331|43353.5|43333.5|43348.5|43328.5|5
1635779640000|2021-11-01 15:14:00|43350.3|43330.3|43345.3|43325.3|43350.3|43330.3|43345.3|43325.3|4
1635779650000|2021-11-01 15:14:10|43342.8|43322.8|43345.3|43325.3|43345.3|43325.3|43342.8|43322.8|2
1635779660000|2021-11-01 15:14:20|43341.8|43321.8|43343.5|43323.5|43343.5|43323.5|43341.8|43321.8|5
1635779670000|2021-11-01 15:14:30|43341|43321|43336|43316|43341|43321|43336|43316|5
1635779680000|2021-11-01 15:14:40|43335.3|43315.3|43336|43316|43336|43316|43333.5|43313.5|3
1635779690000|2021-11-01 15:14:50|43338.5|43318.5|43343.5|43323.5|43343.5|43323.5|43338.5|43318.5|0
1635779700000|2021-11-01 15:15:00|43342.8|43322.8|43338.5|43318.5|43342.8|43322.8|43338.5|43318.5|26
1635779710000|2021-11-01 15:15:10|43336.8|43316.8|43338.5|43318.5|43339.3|43319.3|43336.8|43316.8|2
1635779720000|2021-11-01 15:15:20|43336|43316|43334|43314|43336|43316|43327.5|43307.5|9
1635779730000|2021-11-01 15:15:30|43337.5|43317.5|43337.5|43317.5|43340|43320|43337.5|43317.5|4
1635779740000|2021-11-01 15:15:40|43336.8|43316.8|43332.5|43312.5|43336.8|43316.8|43332.5|43312.5|2
1635779750000|2021-11-01 15:15:50|43330.7|43310.7|43329|43309|43330.7|43310.7|43326.5|43306.5|15
1635779760000|2021-11-01 15:16:00|43327.2|43307.2|43324|43304|43327.2|43307.2|43324|43304|2
1635779770000|2021-11-01 15:16:10|43326.5|43306.5|43329|43309|43329|43309|43324|43304|5
1635779780000|2021-11-01 15:16:20|43325.5|43305.5|43326.5|43306.5|43326.5|43306.5|43324|43304|3
1635779790000|2021-11-01 15:16:30|43325.7|43305.7|43329|43309|43329|43309|43324|43304|1
1635779800000|2021-11-01 15:16:40|43331.5|43311.5|43331.5|43311.5|43331.5|43311.5|43331.5|43311.5|3
1635779810000|2021-11-01 15:16:50|43329|43309|43329|43309|43331.5|43311.5|43329|43309|1
1635779820000|2021-11-01 15:17:00|||||||||6
1635779830000|2021-11-01 15:17:10|43334|43314|43336.5|43316.5|43336.5|43316.5|43334|43314|6
1635779840000|2021-11-01 15:17:20|||||||||3
1635779850000|2021-11-01 15:17:30|43338.2|43318.2|43346.5|43326.5|43346.5|43326.5|43338.2|43318.2|5
1635779860000|2021-11-01 15:17:40|43349|43329|43349|43329|43351.5|43331.5|43349|43329|12
1635779870000|2021-11-01 15:17:50|43349.7|43329.7|43349|43329|43350.7|43330.7|43349|43329|0
1635779880000|2021-11-01 15:18:00|43348.2|43328.2|43344|43324|43349|43329|43344|43324|2
1635779890000|2021-11-01 15:18:10|43344.7|43324.7|43335.5|43315.5|43344.7|43324.7|43334.7|43314.7|27
1635779900000|2021-11-01 15:18:20|43334.7|43314.7|43330.5|43310.5|43334.7|43314.7|43330.5|43310.5|6
1635779910000|2021-11-01 15:18:30|43329.7|43309.7|43328|43308|43329.7|43309.7|43328|43308|1
1635779930000|2021-11-01 15:18:50|||||||||1
1635779940000|2021-11-01 15:19:00|43315.5|43295.5|43315.5|43295.5|43315.5|43295.5|43311.2|43291.2|3
1635779950000|2021-11-01 15:19:10|43314.7|43294.7|43314.7|43294.7|43315.5|43295.5|43314.7|43294.7|6
1635779960000|2021-11-01 15:19:20|43315.5|43295.5|43323.7|43303.7|43323.7|43303.7|43315.5|43295.5|3
1635779970000|2021-11-01 15:19:30|43320.5|43300.5|43323.7|43303.7|43323.7|43303.7|43320.5|43300.5|3
1635779990000|2021-11-01 15:19:50|43320.5|43300.5|43317.2|43297.2|43320.5|43300.5|43317.2|43297.2|7
1635780000000|2021-11-01 15:20:00|43310.5|43290.5|43305.5|43285.5|43310.5|43290.5|43305.5|43285.5|10
1635780010000|2021-11-01 15:20:10|43303.7|43283.7|43303|43283|43305.5|43285.5|43303|43283|3
1635780020000|2021-11-01 15:20:20|43304.5|43284.5|43315.5|43295.5|43317.2|43297.2|43304.5|43284.5|5
1635780030000|2021-11-01 15:20:30|||||||||3
1635780040000|2021-11-01 15:20:40|43318|43298|43310.5|43290.5|43318|43298|43310.5|43290.5|3
1635780050000|2021-11-01 15:20:50|43308|43288|43310.5|43290.5|43310.5|43290.5|43305.5|43285.5|8
1635780070000|2021-11-01 15:21:10|43308|43288|43308|43288|43308|43288|43308|43288|1
1635780080000|2021-11-01 15:21:20|43310.5|43290.5|43313|43293|43313|43293|43310.5|43290.5|3
1635780090000|2021-11-01 15:21:30|43315.5|43295.5|43313|43293|43318|43298|43313|43293|2
1635780100000|2021-11-01 15:21:40|43314.7|43294.7|43313|43293|43315.5|43295.5|43313|43293|1
1635780110000|2021-11-01 15:21:50|43314.7|43294.7|43315.5|43295.5|43315.5|43295.5|43314.7|43294.7|0
1635780120000|2021-11-01 15:22:00|43313|43293|43307.2|43287.2|43313|43293|43304.7|43284.7|4
1635780130000|2021-11-01 15:22:10|43304.7|43284.7|43307.2|43287.2|43307.2|43287.2|43302.2|43282.2|7
1635780140000|2021-11-01 15:22:20|43308|43288|43313.7|43293.7|43313.7|43293.7|43308|43288|10
1635780160000|2021-11-01 15:22:40|43318|43298|43323|43303|43323|43303|43318|43298|5
1635780170000|2021-11-01 15:22:50|43321.2|43301.2|43325.5|43305.5|43325.5|43305.5|43320.5|43300.5|8
1635780180000|2021-11-01 15:23:00|43330.5|43310.5|43330.5|43310.5|43330.5|43310.5|43330.5|43310.5|6
1635780190000|2021-11-01 15:23:10|43332.2|43312.2|43340.5|43320.5|43340.5|43320.5|43332.2|43312.2|9
1635780200000|2021-11-01 15:23:20|43341.2|43321.2|43340.5|43320.5|43345.5|43325.5|43340.5|43320.5|11
1635780210000|2021-11-01 15:23:30|43338|43318|43338|43318|43340.5|43320.5|43338|43318|1
1635780220000|2021-11-01 15:23:40|43340.5|43320.5|43340.5|43320.5|43340.5|43320.5|43338|43318|7
1635780230000|2021-11-01 15:23:50|43343|43323|43340.5|43320.5|43343|43323|43340.5|43320.5|6
1635780240000|2021-11-01 15:24:00|43338|43318|43356.2|43336.2|43356.2|43336.2|43338|43318|17
1635780250000|2021-11-01 15:24:10|43355.5|43335.5|43358|43338|43360.5|43340.5|43355.5|43335.5|8
1635780260000|2021-11-01 15:24:20|43355.5|43335.5|43360.5|43340.5|43360.5|43340.5|43355.5|43335.5|3
1635780270000|2021-11-01 15:24:30|43358.7|43338.7|43355.5|43335.5|43358.7|43338.7|43355.5|43335.5|7
1635780280000|2021-11-01 15:24:40|43353|43333|43345.5|43325.5|43353|43333|43345.5|43325.5|9
1635780290000|2021-11-01 15:24:50|43346.2|43326.2|43346.2|43326.2|43346.2|43326.2|43346.2|43326.2|0
1635780300000|2021-11-01 15:25:00|43343.7|43323.7|43343|43323|43348|43328|43343|43323|0
1635780320000|2021-11-01 15:25:20|43343.7|43323.7|43344.7|43324.7|43345.5|43325.5|43340.5|43320.5|8
1635780330000|2021-11-01 15:25:30|43345.5|43325.5|43348.7|43328.7|43348.7|43328.7|43345.5|43325.5|2
1635780340000|2021-11-01 15:25:40|43348|43328|43348|43328|43349.7|43329.7|43345.5|43325.5|12
1635780350000|2021-11-01 15:25:50|43347.2|43327.2|43343|43323|43347.2|43327.2|43343|43323|3
1635780370000|2021-11-01 15:26:10|43342.2|43322.2|43345.5|43325.5|43345.5|43325.5|43340.5|43320.5|3
1635780380000|2021-11-01 15:26:20|43346.2|43326.2|43345.5|43325.5|43348|43328|43345.5|43325.5|3
1635780400000|2021-11-01 15:26:40|43343.7|43323.7|43343|43323|43343.7|43323.7|43343|43323|3
1635780410000|2021-11-01 15:26:50|43343.7|43323.7|43345.5|43325.5|43345.5|43325.5|43343.7|43323.7|0
1635780420000|2021-11-01 15:27:00|43343|43323|43345.5|43325.5|43345.5|43325.5|43343|43323|6
1635780430000|2021-11-01 15:27:10|43348|43328|43350.5|43330.5|43350.5|43330.5|43348|43328|4
1635780440000|2021-11-01 15:27:20|43355.5|43335.5|43358|43338|43358|43338|43355.5|43335.5|8
1635780450000|2021-11-01 15:27:30|43355.5|43335.5|43353|43333|43355.5|43335.5|43350.5|43330.5|4
1635780460000|2021-11-01 15:27:40|43350.5|43330.5|43348|43328|43350.5|43330.5|43348|43328|4
1635780470000|2021-11-01 15:27:50|43345.5|43325.5|43345.5|43325.5|43345.5|43325.5|43343|43323|3
1635780480000|2021-11-01 15:28:00|43343|43323|43343|43323|43343|43323|43343|43323|0
1635780500000|2021-11-01 15:28:20|43342.2|43322.2|43330.5|43310.5|43342.2|43322.2|43330.5|43310.5|11
1635780510000|2021-11-01 15:28:30|||||||||4
1635780520000|2021-11-01 15:28:40|||||||||6
1635780530000|2021-11-01 15:28:50|43331.2|43311.2|43335.5|43315.5|43335.5|43315.5|43331.2|43311.2|2
1635780540000|2021-11-01 15:29:00|43333.7|43313.7|43335.4|43315.4|43335.5|43315.5|43330.4|43310.4|3
1635780550000|2021-11-01 15:29:10|43333.7|43313.7|43325.4|43305.4|43333.7|43313.7|43325.4|43305.4|6
1635780560000|2021-11-01 15:29:20|43326.2|43306.2|43323.7|43303.7|43326.9|43306.9|43323.7|43303.7|29
1635780570000|2021-11-01 15:29:30|43324.4|43304.4|43321.9|43301.9|43324.4|43304.4|43321.9|43301.9|2
1635780580000|2021-11-01 15:29:40|43322.7|43302.7|43324.4|43304.4|43324.4|43304.4|43322.7|43302.7|0
1635780590000|2021-11-01 15:29:50|43323.7|43303.7|43328.7|43308.7|43328.7|43308.7|43321.9|43301.9|8
1635780600000|2021-11-01 15:30:00|43329.4|43309.4|43339.4|43319.4|43339.4|43319.4|43329.4|43309.4|10
1635780610000|2021-11-01 15:30:10|43341.9|43321.9|43341.9|43321.9|43344.4|43324.4|43341.9|43321.9|7
1635780620000|2021-11-01 15:30:20|43344.4|43324.4|43344.4|43324.4|43344.4|43324.4|43344.4|43324.4|2
1635780630000|2021-11-01 15:30:30|43341.9|43321.9|43341.9|43321.9|43341.9|43321.9|43341.9|43321.9|5
1635780640000|2021-11-01 15:30:40|43344.4|43324.4|43344.4|43324.4|43344.4|43324.4|43344.4|43324.4|1
1635780650000|2021-11-01 15:30:50|43341.9|43321.9|43341.9|43321.9|43341.9|43321.9|43341.9|43321.9|0
1635780660000|2021-11-01 15:31:00|43341.2|43321.2|43326.9|43306.9|43341.2|43321.2|43326.9|43306.9|7
1635780670000|2021-11-01 15:31:10|43326.2|43306.2|43326.9|43306.9|43326.9|43306.9|43323.7|43303.7|24
1635780680000|2021-11-01 15:31:20|43327.7|43307.7|43326.9|43306.9|43327.7|43307.7|43326.9|43306.9|8
1635780690000|2021-11-01 15:31:30|43329.4|43309.4|43329.4|43309.4|43329.4|43309.4|43329.4|43309.4|5
1635780700000|2021-11-01 15:31:40|43326.9|43306.9|43321.9|43301.9|43326.9|43306.9|43321.9|43301.9|41
1635780710000|2021-11-01 15:31:50|43323.7|43303.7|43335.4|43315.4|43335.4|43315.4|43320.4|43300.4|7
1635780720000|2021-11-01 15:32:00|43342.9|43322.9|43342.9|43322.9|43342.9|43322.9|43342.9|43322.9|2
1635780730000|2021-11-01 15:32:10|43345.4|43325.4|43345.4|43325.4|43345.4|43325.4|43342.9|43322.9|6
1635780740000|2021-11-01 15:32:20|43343.7|43323.7|43340.4|43320.4|43343.7|43323.7|43340.4|43320.4|2
1635780750000|2021-11-01 15:32:30|43337.9|43317.9|43340.4|43320.4|43340.4|43320.4|43336.2|43316.2|3
1635780760000|2021-11-01 15:32:40|43343.7|43323.7|43342.9|43322.9|43343.7|43323.7|43340.4|43320.4|8
1635780770000|2021-11-01 15:32:50|43345.4|43325.4|43342.9|43322.9|43345.4|43325.4|43342.9|43322.9|0
1635780780000|2021-11-01 15:33:00|43345.4|43325.4|43350.4|43330.4|43350.4|43330.4|43345.4|43325.4|12
1635780790000|2021-11-01 15:33:10|43351.2|43331.2|43349|43329|43352.9|43332.9|43349|43329|7
1635780800000|2021-11-01 15:33:20|43347.2|43327.2|43336.9|43316.9|43347.2|43327.2|43334.7|43314.7|81
1635780810000|2021-11-01 15:33:30|43336.2|43316.2|43341.9|43321.9|43341.9|43321.9|43336.2|43316.2|9
1635780820000|2021-11-01 15:33:40|43342.7|43322.7|43350.4|43330.4|43350.4|43330.4|43341.9|43321.9|6
1635780830000|2021-11-01 15:33:50|43353.7|43333.7|43351.2|43331.2|43353.7|43333.7|43351.2|43331.2|17
1635780840000|2021-11-01 15:34:00|||||||||1
1635780850000|2021-11-01 15:34:10|43352.9|43332.9|43353.7|43333.7|43353.7|43333.7|43352.9|43332.9|23
1635780860000|2021-11-01 15:34:20|43356.9|43336.9|43373.7|43353.7|43373.7|43353.7|43356.9|43336.9|6
1635780870000|2021-11-01 15:34:30|43376.2|43356.2|43379.4|43359.4|43387.7|43367.7|43376.2|43356.2|50
1635780880000|2021-11-01 15:34:40|43381.9|43361.9|43391.9|43371.9|43391.9|43371.9|43381.9|43361.9|2
1635780890000|2021-11-01 15:34:50|43398.7|43378.7|43399.4|43379.4|43400.2|43380.2|43396.9|43376.9|3
1635780900000|2021-11-01 15:35:00|43401.9|43381.9|43401.2|43381.2|43401.9|43381.9|43396.9|43376.9|6
1635780910000|2021-11-01 15:35:10|43398.7|43378.7|43396.9|43376.9|43399.4|43379.4|43396.9|43376.9|10
1635780920000|2021-11-01 15:35:20|43399.4|43379.4|43397.7|43377.7|43399.4|43379.4|43395.2|43375.2|27
1635780930000|2021-11-01 15:35:30|43400.2|43380.2|43400.9|43380.9|43401.7|43381.7|43398.4|43378.4|82
1635780940000|2021-11-01 15:35:40|43400.2|43380.2|43398.4|43378.4|43400.2|43380.2|43398.4|43378.4|4
1635780950000|2021-11-01 15:35:50|43401.6|43381.6|43405.2|43385.2|43405.2|43385.2|43401.6|43381.6|4
1635780960000|2021-11-01 15:36:00|43405.9|43385.9|43407.7|43387.7|43408.4|43388.4|43403.4|43383.4|8
1635780970000|2021-11-01 15:36:10|43405.9|43385.9|43403.4|43383.4|43408.4|43388.4|43402.7|43382.7|9
1635780980000|2021-11-01 15:36:20|43405.2|43385.2|43403.4|43383.4|43405.2|43385.2|43403.4|43383.4|3
1635781000000|2021-11-01 15:36:40|43405.9|43385.9|43403.4|43383.4|43405.9|43385.9|43400.9|43380.9|4
1635781010000|2021-11-01 15:36:50|43405.2|43385.2|43407.7|43387.7|43407.7|43387.7|43405.2|43385.2|9
1635781020000|2021-11-01 15:37:00|43410.9|43390.9|43413.4|43393.4|43413.4|43393.4|43410.9|43390.9|5
1635781030000|2021-11-01 15:37:10|43418.4|43398.4|43414.9|43394.9|43419.9|43399.9|43414.9|43394.9|44
1635781040000|2021-11-01 15:37:20|43415.6|43395.6|43414.9|43394.9|43417.4|43397.4|43414.9|43394.9|3
1635781050000|2021-11-01 15:37:30|43415.6|43395.6|43422.4|43402.4|43422.4|43402.4|43415.6|43395.6|11
1635781060000|2021-11-01 15:37:40|43419.9|43399.9|43409.1|43389.1|43419.9|43399.9|43409.1|43389.1|10
1635781070000|2021-11-01 15:37:50|43409.9|43389.9|43414.9|43394.9|43414.9|43394.9|43409.9|43389.9|6
1635781080000|2021-11-01 15:38:00|43416.6|43396.6|43414.1|43394.1|43419.1|43399.1|43408.1|43388.1|26
1635781090000|2021-11-01 15:38:10|43412.4|43392.4|43414.9|43394.9|43415.6|43395.6|43412.4|43392.4|4
1635781100000|2021-11-01 15:38:20|43417.4|43397.4|43411.4|43391.4|43417.4|43397.4|43411.4|43391.4|21
1635781110000|2021-11-01 15:38:30|43415.6|43395.6|43411.4|43391.4|43416.4|43396.4|43411.4|43391.4|13
1635781120000|2021-11-01 15:38:40|43416.4|43396.4|43416.4|43396.4|43416.4|43396.4|43416.4|43396.4|4
1635781130000|2021-11-01 15:38:50|43419.6|43399.6|43416.4|43396.4|43419.6|43399.6|43416.4|43396.4|12
1635781140000|2021-11-01 15:39:00|43417.9|43397.9|43431.4|43411.4|43431.4|43411.4|43417.9|43397.9|15
1635781150000|2021-11-01 15:39:10|43428.9|43408.9|43431.4|43411.4|43431.4|43411.4|43426.4|43406.4|10
1635781160000|2021-11-01 15:39:20|43432.1|43412.1|43438.9|43418.9|43438.9|43418.9|43432.1|43412.1|11
1635781170000|2021-11-01 15:39:30|43436.4|43416.4|43434.6|43414.6|43437.1|43417.1|43434.6|43414.6|12
1635781180000|2021-11-01 15:39:40|43436.4|43416.4|43434.6|43414.6|43437.1|43417.1|43432.1|43412.1|24
1635781190000|2021-11-01 15:39:50|43432.9|43412.9|43437.1|43417.1|43437.1|43417.1|43432.9|43412.9|5
1635781200000|2021-11-01 15:40:00|43438.9|43418.9|43439.6|43419.6|43439.6|43419.6|43436.4|43416.4|16
1635781210000|2021-11-01 15:40:10|43437.9|43417.9|43437.9|43417.9|43437.9|43417.9|43437.1|43417.1|0
1635781220000|2021-11-01 15:40:20|43436.4|43416.4|43436.4|43416.4|43437.9|43417.9|43436.4|43416.4|4
1635781230000|2021-11-01 15:40:30|43434.6|43414.6|43441.1|43421.1|43443.6|43423.6|43434.6|43414.6|19
1635781240000|2021-11-01 15:40:40|43443.6|43423.6|43441.1|43421.1|43443.6|43423.6|43441.1|43421.1|8
1635781250000|2021-11-01 15:40:50|43440.4|43420.4|43441.1|43421.1|43441.1|43421.1|43440.4|43420.4|8
1635781260000|2021-11-01 15:41:00|43440.4|43420.4|43459.3|43439.3|43459.3|43439.3|43440.4|43420.4|33
1635781270000|2021-11-01 15:41:10|43464.3|43444.3|43472.6|43452.6|43472.6|43452.6|43464.3|43444.3|9
1635781280000|2021-11-01 15:41:20|43474.3|43454.3|43474.3|43454.3|43474.3|43454.3|43474.3|43454.3|9
1635781290000|2021-11-01 15:41:30|43476.8|43456.8|43476.8|43456.8|43476.8|43456.8|43476.8|43456.8|2
1635781300000|2021-11-01 15:41:40|43474.3|43454.3|43489.3|43469.3|43491.8|43471.8|43474.3|43454.3|15
1635781310000|2021-11-01 15:41:50|43491.8|43471.8|43494.3|43474.3|43494.3|43474.3|43491.8|43471.8|14
1635781320000|2021-11-01 15:42:00|43481.8|43461.8|43474.3|43454.3|43481.8|43461.8|43474.3|43454.3|28
1635781330000|2021-11-01 15:42:10|43479.3|43459.3|43481.8|43461.8|43484.3|43464.3|43479.3|43459.3|10
1635781340000|2021-11-01 15:42:20|43484.3|43464.3|43479.3|43459.3|43484.3|43464.3|43479.3|43459.3|6
1635781350000|2021-11-01 15:42:30|43484.3|43464.3|43484.3|43464.3|43484.3|43464.3|43479.3|43459.3|15
1635781360000|2021-11-01 15:42:40|43494.3|43474.3|43496.8|43476.8|43496.8|43476.8|43494.3|43474.3|14
1635781370000|2021-11-01 15:42:50|43499.3|43479.3|43484.3|43464.3|43499.3|43479.3|43484.3|43464.3|5
1635781380000|2021-11-01 15:43:00|43481.8|43461.8|43484.3|43464.3|43484.3|43464.3|43479.3|43459.3|19
1635781390000|2021-11-01 15:43:10|43487.6|43467.6|43490.1|43470.1|43490.1|43470.1|43487.6|43467.6|7
1635781400000|2021-11-01 15:43:20|43489.3|43469.3|43490.1|43470.1|43490.1|43470.1|43489.3|43469.3|2
1635781410000|2021-11-01 15:43:30|43489.3|43469.3|43489.3|43469.3|43492.6|43472.6|43489.3|43469.3|3
1635781420000|2021-11-01 15:43:40|43488.6|43468.6|43484.3|43464.3|43489.3|43469.3|43484.3|43464.3|5
1635781430000|2021-11-01 15:43:50|43482.6|43462.6|43482.6|43462.6|43482.6|43462.6|43482.6|43462.6|11
1635781440000|2021-11-01 15:44:00|43480.8|43460.8|43483.3|43463.3|43488.3|43468.3|43480.8|43460.8|13
1635781450000|2021-11-01 15:44:10|43481.6|43461.6|43488.3|43468.3|43490.8|43470.8|43481.6|43461.6|6
1635781460000|2021-11-01 15:44:20|43489.1|43469.1|43493.3|43473.3|43493.3|43473.3|43488.3|43468.3|6
1635781470000|2021-11-01 15:44:30|43494.1|43474.1|43493.3|43473.3|43495.8|43475.8|43490.8|43470.8|5
1635781480000|2021-11-01 15:44:40|43490.8|43470.8|43493.3|43473.3|43495.8|43475.8|43490.8|43470.8|10
1635781490000|2021-11-01 15:44:50|||||||||1
1635781500000|2021-11-01 15:45:00|43490.8|43470.8|43489.1|43469.1|43490.8|43470.8|43489.1|43469.1|15
1635781510000|2021-11-01 15:45:10|43488.3|43468.3|43480.8|43460.8|43488.3|43468.3|43480.8|43460.8|3
1635781520000|2021-11-01 15:45:20|43478.3|43458.3|43475.8|43455.8|43478.3|43458.3|43475.8|43455.8|3
1635781530000|2021-11-01 15:45:30|43478.3|43458.3|43493.3|43473.3|43493.3|43473.3|43478.3|43458.3|15
1635781540000|2021-11-01 15:45:40|43491.6|43471.6|43495.8|43475.8|43500.8|43480.8|43491.6|43471.6|7
1635781550000|2021-11-01 15:45:50|43495.1|43475.1|43483.3|43463.3|43495.1|43475.1|43483.3|43463.3|14
1635781560000|2021-11-01 15:46:00|43480.1|43460.1|43483.3|43463.3|43483.3|43463.3|43479.1|43459.1|3
1635781570000|2021-11-01 15:46:10|43484.1|43464.1|43485.1|43465.1|43485.1|43465.1|43480.1|43460.1|16
1635781580000|2021-11-01 15:46:20|43484.3|43464.3|43491.1|43471.1|43491.1|43471.1|43484.3|43464.3|7
1635781590000|2021-11-01 15:46:30|43489.3|43469.3|43489.3|43469.3|43490.1|43470.1|43488.6|43468.6|3
1635781600000|2021-11-01 15:46:40|43488.6|43468.6|43486.8|43466.8|43489.3|43469.3|43486.1|43466.1|8
1635781610000|2021-11-01 15:46:50|43486.1|43466.1|43484.3|43464.3|43486.1|43466.1|43484.3|43464.3|3
1635781620000|2021-11-01 15:47:00|43483.6|43463.6|43484.3|43464.3|43484.3|43464.3|43483.6|43463.6|3
1635781640000|2021-11-01 15:47:20|43485.1|43465.1|43485.1|43465.1|43486.8|43466.8|43485.1|43465.1|4
1635781650000|2021-11-01 15:47:30|43487.6|43467.6|43494.3|43474.3|43494.3|43474.3|43486.8|43466.8|6
1635781660000|2021-11-01 15:47:40|43493.6|43473.6|43491.8|43471.8|43493.6|43473.6|43491.8|43471.8|4
1635781670000|2021-11-01 15:47:50|43494.3|43474.3|43495.1|43475.1|43495.1|43475.1|43494.3|43474.3|1
1635781680000|2021-11-01 15:48:00|43494.3|43474.3|43489.3|43469.3|43494.3|43474.3|43488.6|43468.6|8
1635781690000|2021-11-01 15:48:10|43488.6|43468.6|43484.3|43464.3|43488.6|43468.6|43484.3|43464.3|4
1635781700000|2021-11-01 15:48:20|43481.1|43461.1|43471.1|43451.1|43481.1|43461.1|43471.1|43451.1|8
1635781710000|2021-11-01 15:48:30|43472.6|43452.6|43469.3|43449.3|43473.6|43453.6|43469.3|43449.3|8
1635781720000|2021-11-01 15:48:40|43471.1|43451.1|43469.3|43449.3|43471.1|43451.1|43469.3|43449.3|7
1635781730000|2021-11-01 15:48:50|43466.8|43446.8|43461.8|43441.8|43466.8|43446.8|43461.8|43441.8|7
1635781740000|2021-11-01 15:49:00|43463.6|43443.6|43459.3|43439.3|43463.6|43443.6|43456.8|43436.8|11
1635781750000|2021-11-01 15:49:10|43461.1|43441.1|43461.1|43441.1|43461.1|43441.1|43461.1|43441.1|6
1635781760000|2021-11-01 15:49:20|43465.8|43445.8|43465.8|43445.8|43465.8|43445.8|43465.8|43445.8|4
1635781770000|2021-11-01 15:49:30|43466.5|43446.5|43479.3|43459.3|43479.3|43459.3|43466.5|43446.5|9
1635781780000|2021-11-01 15:49:40|43484.3|43464.3|43486.8|43466.8|43486.8|43466.8|43484.3|43464.3|7
1635781790000|2021-11-01 15:49:50|43484.3|43464.3|43484.3|43464.3|43486.8|43466.8|43484.3|43464.3|0
1635781800000|2021-11-01 15:50:00|43483.6|43463.6|43484.3|43464.3|43484.3|43464.3|43481.8|43461.8|5
1635781810000|2021-11-01 15:50:10|43485.1|43465.1|43485.1|43465.1|43485.1|43465.1|43485.1|43465.1|6
1635781820000|2021-11-01 15:50:20|43486.8|43466.8|43484.3|43464.3|43486.8|43466.8|43484.3|43464.3|0
1635781830000|2021-11-01 15:50:30|43486.8|43466.8|43486.1|43466.1|43488.6|43468.6|43486.1|43466.1|3
1635781840000|2021-11-01 15:50:40|43484.3|43464.3|43486.8|43466.8|43486.8|43466.8|43484.3|43464.3|0
1635781850000|2021-11-01 15:50:50|43484.3|43464.3|43469.3|43449.3|43484.3|43464.3|43469.3|43449.3|5
1635781860000|2021-11-01 15:51:00|43466.8|43446.8|43464.3|43444.3|43466.8|43446.8|43464.3|43444.3|2
1635781870000|2021-11-01 15:51:10|||||||||13
1635781880000|2021-11-01 15:51:20|43465.1|43445.1|43469.3|43449.3|43469.3|43449.3|43464.3|43444.3|6
1635781890000|2021-11-01 15:51:30|43471.8|43451.8|43479.3|43459.3|43479.3|43459.3|43471.8|43451.8|1
1635781900000|2021-11-01 15:51:40|43477.8|43457.8|43474.3|43454.3|43477.8|43457.8|43474.3|43454.3|3
1635781910000|2021-11-01 15:51:50|43471.8|43451.8|43474.3|43454.3|43474.3|43454.3|43471.8|43451.8|3
1635781920000|2021-11-01 15:52:00|43475.1|43455.1|43481.8|43461.8|43481.8|43461.8|43475.1|43455.1|1
1635781930000|2021-11-01 15:52:10|43479.3|43459.3|43476.8|43456.8|43479.3|43459.3|43476.8|43456.8|0
1635781940000|2021-11-01 15:52:20|43474.3|43454.3|43474.3|43454.3|43476.8|43456.8|43471.8|43451.8|4
1635781950000|2021-11-01 15:52:30|43476.8|43456.8|43474.3|43454.3|43476.8|43456.8|43474.3|43454.3|0
1635781960000|2021-11-01 15:52:40|43476.8|43456.8|43476.8|43456.8|43476.8|43456.8|43474.3|43454.3|4
1635781970000|2021-11-01 15:52:50|43474.3|43454.3|43474.3|43454.3|43474.3|43454.3|43471.8|43451.8|1
1635781980000|2021-11-01 15:53:00|43472.8|43452.8|43469.3|43449.3|43472.8|43452.8|43469.3|43449.3|10
1635781990000|2021-11-01 15:53:10|43470.8|43450.8|43474.3|43454.3|43474.3|43454.3|43470.8|43450.8|6
1635782000000|2021-11-01 15:53:20|43470.1|43450.1|43469.3|43449.3|43470.1|43450.1|43469.3|43449.3|4
1635782010000|2021-11-01 15:53:30|43471.8|43451.8|43474.3|43454.3|43474.3|43454.3|43471.8|43451.8|3
1635782020000|2021-11-01 15:53:40|43476.8|43456.8|43476.8|43456.8|43476.8|43456.8|43476.8|43456.8|2
1635782030000|2021-11-01 15:53:50|43481.8|43461.8|43484.3|43464.3|43484.3|43464.3|43480|43460|9
1635782040000|2021-11-01 15:54:00|43486.8|43466.8|43484.3|43464.3|43486.8|43466.8|43484.3|43464.3|4
1635782050000|2021-11-01 15:54:10|43486.8|43466.8|43489.3|43469.3|43489.3|43469.3|43484.3|43464.3|5
1635782060000|2021-11-01 15:54:20|43487.5|43467.5|43484.3|43464.3|43487.5|43467.5|43484.3|43464.3|7
1635782070000|2021-11-01 15:54:30|43486.8|43466.8|43484.3|43464.3|43489.3|43469.3|43484.3|43464.3|4
1635782080000|2021-11-01 15:54:40|43486.1|43466.1|43484.3|43464.3|43486.8|43466.8|43484.3|43464.3|6
1635782090000|2021-11-01 15:54:50|43489.3|43469.3|43489.3|43469.3|43489.3|43469.3|43484.3|43464.3|8
1635782100000|2021-11-01 15:55:00|43487.8|43467.8|43482.5|43462.5|43489.3|43469.3|43481.8|43461.8|9
1635782110000|2021-11-01 15:55:10|43484.3|43464.3|43484.3|43464.3|43484.3|43464.3|43481.8|43461.8|1
1635782120000|2021-11-01 15:55:20|||||||||10
1635782130000|2021-11-01 15:55:30|43489.3|43469.3|43503.6|43483.6|43503.6|43483.6|43489.3|43469.3|9
1635782140000|2021-11-01 15:55:40|43501.8|43481.8|43501.8|43481.8|43504.3|43484.3|43500|43480|5
1635782150000|2021-11-01 15:55:50|43502.5|43482.5|43509.3|43489.3|43509.3|43489.3|43502.5|43482.5|12
1635782160000|2021-11-01 15:56:00|43510|43490|43511.1|43491.1|43511.8|43491.8|43509.3|43489.3|1
1635782170000|2021-11-01 15:56:10|43511.8|43491.8|43526.8|43506.8|43526.8|43506.8|43511.8|43491.8|13
1635782180000|2021-11-01 15:56:20|43534.3|43514.3|43542.5|43522.5|43542.5|43522.5|43534.3|43514.3|42
1635782190000|2021-11-01 15:56:30|43540.8|43520.8|43543.3|43523.3|43550.8|43530.8|43540.8|43520.8|15
1635782200000|2021-11-01 15:56:40|43540.8|43520.8|43543.3|43523.3|43543.3|43523.3|43540.8|43520.8|2
1635782210000|2021-11-01 15:56:50|43545.8|43525.8|43545.8|43525.8|43545.8|43525.8|43540.8|43520.8|10
1635782220000|2021-11-01 15:57:00|43546.5|43526.5|43550.8|43530.8|43550.8|43530.8|43546.5|43526.5|8
1635782230000|2021-11-01 15:57:10|43550|43530|43550.8|43530.8|43550.8|43530.8|43548.3|43528.3|2
1635782240000|2021-11-01 15:57:20|43548.3|43528.3|43548.3|43528.3|43548.3|43528.3|43548.3|43528.3|1
1635782250000|2021-11-01 15:57:30|43549|43529|43550.8|43530.8|43550.8|43530.8|43545.8|43525.8|8
1635782260000|2021-11-01 15:57:40|43550|43530|43548.3|43528.3|43550|43530|43548.3|43528.3|5
1635782270000|2021-11-01 15:57:50|43545.8|43525.8|43540.8|43520.8|43545.8|43525.8|43540.8|43520.8|5
1635782280000|2021-11-01 15:58:00|43544|43524|43545.8|43525.8|43545.8|43525.8|43544|43524|2
1635782290000|2021-11-01 15:58:10|43543.3|43523.3|43543.3|43523.3|43543.3|43523.3|43540.8|43520.8|6
1635782300000|2021-11-01 15:58:20|43542.5|43522.5|43543.3|43523.3|43543.3|43523.3|43540.8|43520.8|1
1635782310000|2021-11-01 15:58:30|43545|43525|43545.8|43525.8|43545.8|43525.8|43543.3|43523.3|3
1635782320000|2021-11-01 15:58:40|43546.5|43526.5|43548.3|43528.3|43548.3|43528.3|43546.5|43526.5|1
1635782330000|2021-11-01 15:58:50|43549|43529|43575.8|43555.8|43575.8|43555.8|43549|43529|16
1635782340000|2021-11-01 15:59:00|43573.3|43553.3|43573.3|43553.3|43580.8|43560.8|43573.3|43553.3|28
1635782350000|2021-11-01 15:59:10|43575.8|43555.8|43570.8|43550.8|43575.8|43555.8|43570.8|43550.8|6
1635782360000|2021-11-01 15:59:20|43568.3|43548.3|43568.3|43548.3|43568.3|43548.3|43568.3|43548.3|5
1635782370000|2021-11-01 15:59:30|43566.5|43546.5|43568.3|43548.3|43570|43550|43565.8|43545.8|4
1635782380000|2021-11-01 15:59:40|43565.8|43545.8|43565|43545|43568.3|43548.3|43565|43545|7
1635782390000|2021-11-01 15:59:50|43565.8|43545.8|43568.3|43548.3|43568.3|43548.3|43563.3|43543.3|3
1635782400000|2021-11-01 16:00:00|43565.8|43545.8|43563.3|43543.3|43565.8|43545.8|43563.3|43543.3|6
1635782410000|2021-11-01 16:00:10|43557.5|43537.5|43559|43539|43559|43539|43557.5|43537.5|11
1635782420000|2021-11-01 16:00:20|43558.3|43538.3|43558.3|43538.3|43558.3|43538.3|43558.3|43538.3|3
1635782430000|2021-11-01 16:00:30|43555.8|43535.8|43550|43530|43555.8|43535.8|43550|43530|7
1635782440000|2021-11-01 16:00:40|43549.3|43529.3|43545.8|43525.8|43549.3|43529.3|43543.3|43523.3|6
1635782450000|2021-11-01 16:00:50|43547.5|43527.5|43550.8|43530.8|43550.8|43530.8|43547.5|43527.5|9
1635782460000|2021-11-01 16:01:00|43553.3|43533.3|43558.3|43538.3|43558.3|43538.3|43553.3|43533.3|6
1635782480000|2021-11-01 16:01:20|43559|43539|43560.8|43540.8|43560.8|43540.8|43558.3|43538.3|1
1635782490000|2021-11-01 16:01:30|43561.5|43541.5|43571.5|43551.5|43571.5|43551.5|43561.5|43541.5|6
1635782500000|2021-11-01 16:01:40|43576.5|43556.5|43576.5|43556.5|43576.5|43556.5|43576.5|43556.5|1
1635782510000|2021-11-01 16:01:50|43574.8|43554.8|43574|43554|43574.8|43554.8|43572.3|43552.3|18
1635782520000|2021-11-01 16:02:00|43573.3|43553.3|43564|43544|43574|43554|43564|43544|8
1635782530000|2021-11-01 16:02:10|43564.8|43544.8|43563.3|43543.3|43564.8|43544.8|43563.3|43543.3|4
1635782540000|2021-11-01 16:02:20|43564|43544|43564|43544|43564|43544|43564|43544|1
1635782550000|2021-11-01 16:02:30|43564.8|43544.8|43564.8|43544.8|43565.5|43545.5|43564.8|43544.8|4
1635782560000|2021-11-01 16:02:40|43567.3|43547.3|43567.3|43547.3|43567.3|43547.3|43567.3|43547.3|2
1635782570000|2021-11-01 16:02:50|43568|43548|43568|43548|43568|43548|43568|43548|5
1635782580000|2021-11-01 16:03:00|43568.7|43548.7|43577.3|43557.3|43577.3|43557.3|43568|43548|12
1635782590000|2021-11-01 16:03:10|43582.3|43562.3|43582.3|43562.3|43582.3|43562.3|43582.3|43562.3|4
1635782600000|2021-11-01 16:03:20|43579|43559|43579|43559|43579|43559|43579|43559|9
1635782610000|2021-11-01 16:03:30|43578.3|43558.3|43572.3|43552.3|43578.3|43558.3|43572.3|43552.3|8
1635782620000|2021-11-01 16:03:40|43575.5|43555.5|43575.5|43555.5|43576.2|43556.2|43575.5|43555.5|2
1635782630000|2021-11-01 16:03:50|43577|43557|43585.5|43565.5|43587.3|43567.3|43577|43557|12
1635782640000|2021-11-01 16:04:00|43589|43569|43591.5|43571.5|43597.3|43577.3|43587.3|43567.3|20
1635782650000|2021-11-01 16:04:10|43589.8|43569.8|43587.3|43567.3|43589.8|43569.8|43586.5|43566.5|3
1635782660000|2021-11-01 16:04:20|43586.5|43566.5|43587.3|43567.3|43587.3|43567.3|43586.5|43566.5|1
1635782670000|2021-11-01 16:04:30|43589|43569|43588|43568|43589|43569|43587.3|43567.3|5
1635782680000|2021-11-01 16:04:40|43587.3|43567.3|43587.2|43567.2|43590.5|43570.5|43587.2|43567.2|33
1635782690000|2021-11-01 16:04:50|43585.5|43565.5|43584|43564|43585.5|43565.5|43582.2|43562.2|15
1635782700000|2021-11-01 16:05:00|43584.7|43564.7|43588|43568|43588|43568|43584.7|43564.7|23
1635782710000|2021-11-01 16:05:10|43593|43573|43595.5|43575.5|43595.5|43575.5|43593|43573|9
1635782720000|2021-11-01 16:05:20|43596.2|43576.2|43601.2|43581.2|43602.2|43582.2|43595.5|43575.5|11
1635782730000|2021-11-01 16:05:30|43600.5|43580.5|43602.2|43582.2|43602.2|43582.2|43598|43578|17
1635782740000|2021-11-01 16:05:40|43603|43583|43612.2|43592.2|43612.2|43592.2|43603|43583|24
1635782750000|2021-11-01 16:05:50|43608|43588|43609.7|43589.7|43609.7|43589.7|43607.2|43587.2|5
1635782760000|2021-11-01 16:06:00|43608|43588|43602.2|43582.2|43608|43588|43602.2|43582.2|4
1635782770000|2021-11-01 16:06:10|43604.7|43584.7|43599.7|43579.7|43604.7|43584.7|43599.7|43579.7|8
1635782780000|2021-11-01 16:06:20|43598|43578|43597.2|43577.2|43601.5|43581.5|43597.2|43577.2|11
1635782790000|2021-11-01 16:06:30|43598|43578|43594.7|43574.7|43599.7|43579.7|43594.7|43574.7|4
1635782800000|2021-11-01 16:06:40|43592.2|43572.2|43587.2|43567.2|43592.2|43572.2|43587.2|43567.2|2
1635782810000|2021-11-01 16:06:50|43585.5|43565.5|43579.7|43559.7|43585.5|43565.5|43579.7|43559.7|2
1635782820000|2021-11-01 16:07:00|43582.2|43562.2|43592.2|43572.2|43593|43573|43582.2|43562.2|10
1635782830000|2021-11-01 16:07:10|43594.7|43574.7|43594.7|43574.7|43597.2|43577.2|43594.7|43574.7|4
1635782840000|2021-11-01 16:07:20|43594|43574|43592.2|43572.2|43594.7|43574.7|43592.2|43572.2|3
1635782850000|2021-11-01 16:07:30|43593|43573|43597.2|43577.2|43597.2|43577.2|43593|43573|5
1635782860000|2021-11-01 16:07:40|||||||||5
1635782870000|2021-11-01 16:07:50|||||||||8
1635782880000|2021-11-01 16:08:00|43594.7|43574.7|43594.7|43574.7|43597.2|43577.2|43594.7|43574.7|3
1635782890000|2021-11-01 16:08:10|43592.2|43572.2|43599.7|43579.7|43599.7|43579.7|43592.2|43572.2|91
1635782900000|2021-11-01 16:08:20|43598|43578|43599.7|43579.7|43599.7|43579.7|43598|43578|1
1635782910000|2021-11-01 16:08:30|43599|43579|43599|43579|43599|43579|43599|43579|2
1635782920000|2021-11-01 16:08:40|43597.2|43577.2|43597.2|43577.2|43598|43578|43597.2|43577.2|2
1635782930000|2021-11-01 16:08:50|43596.5|43576.5|43594.7|43574.7|43597.2|43577.2|43594.7|43574.7|2
1635782940000|2021-11-01 16:09:00|43595.5|43575.5|43632.2|43612.2|43637.2|43617.2|43595.5|43575.5|33
1635782950000|2021-11-01 16:09:10|43631.5|43611.5|43624.7|43604.7|43631.5|43611.5|43624.7|43604.7|13
1635782960000|2021-11-01 16:09:20|43625.5|43605.5|43627.2|43607.2|43627.2|43607.2|43624.7|43604.7|3
1635782970000|2021-11-01 16:09:30|43625.5|43605.5|43624.7|43604.7|43625.5|43605.5|43622.2|43602.2|6
1635782980000|2021-11-01 16:09:40|43626.5|43606.5|43622.2|43602.2|43627.2|43607.2|43622.2|43602.2|9
1635782990000|2021-11-01 16:09:50|43625.5|43605.5|43624.7|43604.7|43626.5|43606.5|43622.2|43602.2|3
1635783000000|2021-11-01 16:10:00|43622.2|43602.2|43619.7|43599.7|43624.7|43604.7|43619.7|43599.7|5
1635783010000|2021-11-01 16:10:10|43622.2|43602.2|43621.5|43601.5|43622.2|43602.2|43619|43599|2
1635783020000|2021-11-01 16:10:20|43619|43599|43621.5|43601.5|43621.5|43601.5|43619|43599|0
1635783030000|2021-11-01 16:10:30|43622.2|43602.2|43624|43604|43624.7|43604.7|43622.2|43602.2|7
1635783040000|2021-11-01 16:10:40|43623.3|43603.3|43621.5|43601.5|43623.3|43603.3|43621.5|43601.5|13
1635783050000|2021-11-01 16:10:50|43623.3|43603.3|43623.3|43603.3|43623.3|43603.3|43623.3|43603.3|3
1635783060000|2021-11-01 16:11:00|43624|43604|43619.7|43599.7|43624|43604|43619.7|43599.7|5
1635783070000|2021-11-01 16:11:10|43617.2|43597.2|43614.7|43594.7|43617.2|43597.2|43614.7|43594.7|3
1635783080000|2021-11-01 16:11:20|43617.2|43597.2|43618|43598|43618|43598|43617.2|43597.2|6
1635783090000|2021-11-01 16:11:30|43620.5|43600.5|43619.7|43599.7|43621.2|43601.2|43619.7|43599.7|4
1635783100000|2021-11-01 16:11:40|43621.5|43601.5|43619|43599|43622.2|43602.2|43619|43599|3
1635783110000|2021-11-01 16:11:50|||||||||4
1635783120000|2021-11-01 16:12:00|43617.2|43597.2|43612.2|43592.2|43617.2|43597.2|43612.2|43592.2|9
1635783130000|2021-11-01 16:12:10|43611.5|43591.5|43622.2|43602.2|43622.2|43602.2|43609.7|43589.7|13
1635783150000|2021-11-01 16:12:30|43623|43603|43624.7|43604.7|43624.7|43604.7|43623|43603|3
1635783170000|2021-11-01 16:12:50|43622.2|43602.2|43624.7|43604.7|43624.7|43604.7|43622.2|43602.2|2
1635783180000|2021-11-01 16:13:00|43626.5|43606.5|43624|43604|43626.5|43606.5|43624|43604|2
1635783190000|2021-11-01 16:13:10|43626.5|43606.5|43632.2|43612.2|43632.2|43612.2|43626.5|43606.5|3
1635783200000|2021-11-01 16:13:20|43634.7|43614.7|43644.7|43624.7|43644.7|43624.7|43634.7|43614.7|12
1635783210000|2021-11-01 16:13:30|43644|43624|43646.5|43626.5|43647.2|43627.2|43644|43624|5
1635783220000|2021-11-01 16:13:40|43644|43624|43654.7|43634.7|43654.7|43634.7|43644|43624|14
1635783230000|2021-11-01 16:13:50|43655.5|43635.5|43659.7|43639.7|43672.2|43652.2|43652.2|43632.2|25
1635783240000|2021-11-01 16:14:00|43662.2|43642.2|43658|43638|43662.2|43642.2|43658|43638|9
1635783250000|2021-11-01 16:14:10|43659.7|43639.7|43654.7|43634.7|43664.7|43644.7|43654.7|43634.7|15
1635783260000|2021-11-01 16:14:20|43652.2|43632.2|43644.7|43624.7|43652.2|43632.2|43644.7|43624.7|13
1635783270000|2021-11-01 16:14:30|43644|43624|43641.2|43621.2|43644|43624|43638.7|43618.7|35
1635783280000|2021-11-01 16:14:40|43643.7|43623.7|43641.2|43621.2|43643.7|43623.7|43641.2|43621.2|2
1635783290000|2021-11-01 16:14:50|43638.7|43618.7|43642|43622|43642|43622|43638.7|43618.7|1
1635783300000|2021-11-01 16:15:00|43643.7|43623.7|43650.5|43630.5|43651.2|43631.2|43643.7|43623.7|21
1635783310000|2021-11-01 16:15:10|43651.2|43631.2|43652|43632|43652|43632|43648.7|43628.7|4
1635783320000|2021-11-01 16:15:20|43656.2|43636.2|43658|43638|43663.7|43643.7|43656.2|43636.2|17
1635783330000|2021-11-01 16:15:30|43661.2|43641.2|43656.2|43636.2|43661.2|43641.2|43656.2|43636.2|12
1635783340000|2021-11-01 16:15:40|43658.7|43638.7|43658.7|43638.7|43661.2|43641.2|43658.7|43638.7|10
1635783350000|2021-11-01 16:15:50|||||||||1
1635783360000|2021-11-01 16:16:00|43661.2|43641.2|43656.2|43636.2|43663.7|43643.7|43656.2|43636.2|8
1635783370000|2021-11-01 16:16:10|43655.5|43635.5|43653|43633|43655.5|43635.5|43653|43633|4
1635783380000|2021-11-01 16:16:20|||||||||4
1635783390000|2021-11-01 16:16:30|43652.2|43632.2|43643.7|43623.7|43652.2|43632.2|43643.7|43623.7|6
1635783400000|2021-11-01 16:16:40|43641.2|43621.2|43641.2|43621.2|43641.2|43621.2|43639.4|43619.4|3
1635783410000|2021-11-01 16:16:50|43638.7|43618.7|43635.2|43615.2|43638.7|43618.7|43633|43613|11
1635783420000|2021-11-01 16:17:00|43637.7|43617.7|43637.7|43617.7|43640.2|43620.2|43636.9|43616.9|5
1635783430000|2021-11-01 16:17:10|43636.9|43616.9|43636.9|43616.9|43636.9|43616.9|43636.9|43616.9|2
1635783440000|2021-11-01 16:17:20|43634.4|43614.4|43631.9|43611.9|43634.4|43614.4|43631.9|43611.9|5
1635783450000|2021-11-01 16:17:30|43629.4|43609.4|43629.4|43609.4|43629.4|43609.4|43629.4|43609.4|2
1635783460000|2021-11-01 16:17:40|43631.9|43611.9|43628.7|43608.7|43631.9|43611.9|43628.7|43608.7|9
1635783470000|2021-11-01 16:17:50|43626.9|43606.9|43618.7|43598.7|43628.7|43608.7|43618.7|43598.7|9
1635783480000|2021-11-01 16:18:00|43623.7|43603.7|43626.2|43606.2|43627.7|43607.7|43623.7|43603.7|11
1635783490000|2021-11-01 16:18:10|43626.9|43606.9|43627.7|43607.7|43627.7|43607.7|43626.9|43606.9|2
1635783500000|2021-11-01 16:18:20|43629.4|43609.4|43623.7|43603.7|43629.4|43609.4|43623.7|43603.7|8
1635783510000|2021-11-01 16:18:30|43624.4|43604.4|43623.7|43603.7|43624.4|43604.4|43623.7|43603.7|1
1635783520000|2021-11-01 16:18:40|43621.2|43601.2|43616.9|43596.9|43621.2|43601.2|43616.2|43596.2|5
1635783530000|2021-11-01 16:18:50|43618.7|43598.7|43618.7|43598.7|43619.4|43599.4|43616.2|43596.2|3
1635783540000|2021-11-01 16:19:00|43619.4|43599.4|43619.4|43599.4|43619.4|43599.4|43618.7|43598.7|3
1635783550000|2021-11-01 16:19:10|43620.2|43600.2|43621.9|43601.9|43621.9|43601.9|43620.2|43600.2|1
1635783560000|2021-11-01 16:19:20|43621.2|43601.2|43621.9|43601.9|43621.9|43601.9|43618.7|43598.7|3
1635783570000|2021-11-01 16:19:30|43622.7|43602.7|43622.7|43602.7|43622.7|43602.7|43621.9|43601.9|1
1635783580000|2021-11-01 16:19:40|43621.9|43601.9|43621.9|43601.9|43621.9|43601.9|43621.9|43601.9|2
1635783590000|2021-11-01 16:19:50|43623.7|43603.7|43623|43603|43623.7|43603.7|43620.5|43600.5|4
1635783600000|2021-11-01 16:20:00|43623.7|43603.7|43621.9|43601.9|43625.5|43605.5|43621.9|43601.9|4
1635783610000|2021-11-01 16:20:10|43619.4|43599.4|43619.4|43599.4|43619.4|43599.4|43619.4|43599.4|3
1635783620000|2021-11-01 16:20:20|43618.7|43598.7|43613.7|43593.7|43618.7|43598.7|43613|43593|5
1635783630000|2021-11-01 16:20:30|43614.4|43594.4|43616.9|43596.9|43616.9|43596.9|43614.4|43594.4|7
1635783640000|2021-11-01 16:20:40|43617.7|43597.7|43621.9|43601.9|43621.9|43601.9|43617.7|43597.7|2
1635783650000|2021-11-01 16:20:50|43622.7|43602.7|43625.2|43605.2|43625.2|43605.2|43622.7|43602.7|3
1635783660000|2021-11-01 16:21:00|43631.2|43611.2|43636.9|43616.9|43636.9|43616.9|43631.2|43611.2|7
1635783670000|2021-11-01 16:21:10|43639.4|43619.4|43644.4|43624.4|43644.4|43624.4|43639.4|43619.4|4
1635783680000|2021-11-01 16:21:20|43646.2|43626.2|43651.2|43631.2|43651.2|43631.2|43646.2|43626.2|4
1635783690000|2021-11-01 16:21:30|43650.5|43630.5|43649.4|43629.4|43651.2|43631.2|43649.4|43629.4|3
1635783700000|2021-11-01 16:21:40|43651.2|43631.2|43651.9|43631.9|43651.9|43631.9|43648.7|43628.7|1
1635783710000|2021-11-01 16:21:50|43652.7|43632.7|43652.7|43632.7|43652.7|43632.7|43651.9|43631.9|3
1635783720000|2021-11-01 16:22:00|43651.9|43631.9|43673.7|43653.7|43673.7|43653.7|43651.9|43631.9|8
1635783730000|2021-11-01 16:22:10|43671.2|43651.2|43674.4|43654.4|43674.4|43654.4|43671.2|43651.2|8
1635783740000|2021-11-01 16:22:20|43676.2|43656.2|43672.9|43652.9|43681.2|43661.2|43672.9|43652.9|10
1635783750000|2021-11-01 16:22:30|43675.4|43655.4|43676.9|43656.9|43676.9|43656.9|43674.4|43654.4|5
1635783760000|2021-11-01 16:22:40|43678.7|43658.7|43678.7|43658.7|43678.7|43658.7|43678.7|43658.7|6
1635783770000|2021-11-01 16:22:50|43680.4|43660.4|43675|43655|43682.9|43662.9|43669.7|43649.7|74
1635783780000|2021-11-01 16:23:00|43674.2|43654.2|43674.2|43654.2|43675|43655|43673.5|43653.5|23
1635783790000|2021-11-01 16:23:10|43675|43655|43675|43655|43675|43655|43675|43655|1
1635783800000|2021-11-01 16:23:20|43674.2|43654.2|43670|43650|43674.2|43654.2|43665.7|43645.7|15
1635783810000|2021-11-01 16:23:30|43667.5|43647.5|43670.7|43650.7|43676.7|43656.7|43667.5|43647.5|37
1635783820000|2021-11-01 16:23:40|43668.2|43648.2|43670.7|43650.7|43670.7|43650.7|43668.2|43648.2|1
1635783830000|2021-11-01 16:23:50|43672.5|43652.5|43678.2|43658.2|43678.2|43658.2|43672.5|43652.5|12
1635783840000|2021-11-01 16:24:00|43675.7|43655.7|43670.7|43650.7|43675.7|43655.7|43668.2|43648.2|4
1635783850000|2021-11-01 16:24:10|43668.2|43648.2|43669.2|43649.2|43670|43650|43668.2|43648.2|7
1635783860000|2021-11-01 16:24:20|43670|43650|43669.2|43649.2|43672.5|43652.5|43668.2|43648.2|31
1635783870000|2021-11-01 16:24:30|43671.7|43651.7|43675|43655|43675|43655|43670|43650|2
1635783880000|2021-11-01 16:24:40|43675.7|43655.7|43675.7|43655.7|43676.5|43656.5|43675.7|43655.7|6
1635783900000|2021-11-01 16:25:00|43676.5|43656.5|43676.5|43656.5|43676.5|43656.5|43671.5|43651.5|7
1635783910000|2021-11-01 16:25:10|43674.7|43654.7|43671.5|43651.5|43674.7|43654.7|43671.5|43651.5|2
1635783920000|2021-11-01 16:25:20|43669|43649|43666.5|43646.5|43669|43649|43666.5|43646.5|14
1635783930000|2021-11-01 16:25:30|43664.7|43644.7|43672.2|43652.2|43672.2|43652.2|43664.7|43644.7|11
1635783940000|2021-11-01 16:25:40|43673.7|43653.7|43682.2|43662.2|43682.9|43662.9|43673.7|43653.7|43
1635783950000|2021-11-01 16:25:50|43682.9|43662.9|43689|43669|43689|43669|43682.2|43662.2|2
1635783960000|2021-11-01 16:26:00|43688.2|43668.2|43686.5|43666.5|43688.2|43668.2|43686.5|43666.5|1
1635783970000|2021-11-01 16:26:10|43684.7|43664.7|43674.7|43654.7|43684.7|43664.7|43674.7|43654.7|4
1635783980000|2021-11-01 16:26:20|43677.2|43657.2|43669.7|43649.7|43677.2|43657.2|43669.7|43649.7|2
1635783990000|2021-11-01 16:26:30|43672.2|43652.2|43667.2|43647.2|43672.2|43652.2|43667.2|43647.2|3
1635784000000|2021-11-01 16:26:40|43669.7|43649.7|43671.5|43651.5|43674.7|43654.7|43669.7|43649.7|4
1635784010000|2021-11-01 16:26:50|43672.2|43652.2|43671.5|43651.5|43672.2|43652.2|43669.7|43649.7|4
1635784020000|2021-11-01 16:27:00|43672.2|43652.2|43672.2|43652.2|43672.2|43652.2|43672.2|43652.2|3
1635784030000|2021-11-01 16:27:10|43674|43654|43667.9|43647.9|43674|43654|43667.9|43647.9|49
1635784040000|2021-11-01 16:27:20|43666.2|43646.2|43666.2|43646.2|43666.2|43646.2|43666.2|43646.2|0
1635784050000|2021-11-01 16:27:30|43667.9|43647.9|43662.9|43642.9|43667.9|43647.9|43662.9|43642.9|5
1635784060000|2021-11-01 16:27:40|43660.4|43640.4|43658.7|43638.7|43660.4|43640.4|43658.7|43638.7|0
1635784070000|2021-11-01 16:27:50|43657.9|43637.9|43656.2|43636.2|43657.9|43637.9|43656.2|43636.2|3
1635784080000|2021-11-01 16:28:00|43657.9|43637.9|43658.7|43638.7|43658.7|43638.7|43653.7|43633.7|3
1635784090000|2021-11-01 16:28:10|43661.9|43641.9|43661.9|43641.9|43661.9|43641.9|43659.4|43639.4|10
1635784100000|2021-11-01 16:28:20|43658.7|43638.7|43651.2|43631.2|43658.7|43638.7|43648.7|43628.7|11
1635784110000|2021-11-01 16:28:30|43648.7|43628.7|43648.7|43628.7|43651.2|43631.2|43648.7|43628.7|6
1635784120000|2021-11-01 16:28:40|43651.2|43631.2|43651.2|43631.2|43651.2|43631.2|43648.7|43628.7|0
1635784130000|2021-11-01 16:28:50|43650.4|43630.4|43648.7|43628.7|43650.4|43630.4|43646.2|43626.2|27
1635784140000|2021-11-01 16:29:00|||||||||6
1635784150000|2021-11-01 16:29:10|||||||||4
1635784160000|2021-11-01 16:29:20|43647.2|43627.2|43648.7|43628.7|43648.7|43628.7|43646.2|43626.2|2
1635784170000|2021-11-01 16:29:30|||||||||5
1635784180000|2021-11-01 16:29:40|43651.2|43631.2|43652.9|43632.9|43653.7|43633.7|43651.2|43631.2|3
1635784190000|2021-11-01 16:29:50|43651.2|43631.2|43646.2|43626.2|43651.2|43631.2|43646.2|43626.2|2
1635784200000|2021-11-01 16:30:00|43645.4|43625.4|43648.7|43628.7|43648.7|43628.7|43637.9|43617.9|16
1635784210000|2021-11-01 16:30:10|43651.9|43631.9|43661.2|43641.2|43661.9|43641.9|43651.9|43631.9|10
1635784220000|2021-11-01 16:30:20|43660.2|43640.2|43683.7|43663.7|43683.7|43663.7|43660.2|43640.2|16
1635784230000|2021-11-01 16:30:30|43677.9|43657.9|43673.7|43653.7|43677.9|43657.9|43672.9|43652.9|12
1635784240000|2021-11-01 16:30:40|43671.2|43651.2|43673.7|43653.7|43673.7|43653.7|43671.2|43651.2|2
1635784250000|2021-11-01 16:30:50|43670.4|43650.4|43672.9|43652.9|43673.7|43653.7|43670.4|43650.4|6
1635784260000|2021-11-01 16:31:00|43670.4|43650.4|43665.2|43645.2|43672.9|43652.9|43665.2|43645.2|17
1635784270000|2021-11-01 16:31:10|43663.7|43643.7|43645.4|43625.4|43666.4|43646.4|43642.2|43622.2|20
1635784280000|2021-11-01 16:31:20|43649.7|43629.7|43650|43630|43653.9|43633.9|43649.7|43629.7|5
1635784290000|2021-11-01 16:31:30|43651.4|43631.4|43663.9|43643.9|43667.5|43647.5|43651.4|43631.4|14
1635784300000|2021-11-01 16:31:40|43666.4|43646.4|43657.2|43637.2|43666.4|43646.4|43657.2|43637.2|4
1635784310000|2021-11-01 16:31:50|43654.7|43634.7|43667.2|43647.2|43672.2|43652.2|43653.9|43633.9|11
1635784320000|2021-11-01 16:32:00|43672.2|43652.2|43686.2|43666.2|43686.2|43666.2|43667.2|43647.2|31
1635784330000|2021-11-01 16:32:10|43683.7|43663.7|43687.9|43667.9|43687.9|43667.9|43683.7|43663.7|4
1635784340000|2021-11-01 16:32:20|43685.4|43665.4|43681.9|43661.9|43689.7|43669.7|43681.9|43661.9|9
1635784350000|2021-11-01 16:32:30|43680.1|43660.1|43683.4|43663.4|43683.4|43663.4|43680.1|43660.1|2
1635784360000|2021-11-01 16:32:40|43685.1|43665.1|43686.2|43666.2|43686.9|43666.9|43685.1|43665.1|8
1635784370000|2021-11-01 16:32:50|43687.6|43667.6|43691.2|43671.2|43691.2|43671.2|43687.6|43667.6|15
1635784380000|2021-11-01 16:33:00|43689.4|43669.4|43686.9|43666.9|43691.9|43671.9|43686.9|43666.9|10
1635784390000|2021-11-01 16:33:10|43684.4|43664.4|43681.9|43661.9|43684.4|43664.4|43681.9|43661.9|2
1635784400000|2021-11-01 16:33:20|43678.4|43658.4|43675.9|43655.9|43678.4|43658.4|43675.9|43655.9|7
1635784410000|2021-11-01 16:33:30|43675.1|43655.1|43674.1|43654.1|43675.9|43655.9|43673.4|43653.4|13
1635784420000|2021-11-01 16:33:40|43671.6|43651.6|43671.6|43651.6|43671.6|43651.6|43671.6|43651.6|2
1635784430000|2021-11-01 16:33:50|43672.4|43652.4|43671.6|43651.6|43674.9|43654.9|43671.6|43651.6|13
1635784440000|2021-11-01 16:34:00|43669.9|43649.9|43675.9|43655.9|43676.6|43656.6|43669.9|43649.9|12
1635784450000|2021-11-01 16:34:10|43676.6|43656.6|43674.1|43654.1|43676.6|43656.6|43674.1|43654.1|4
1635784460000|2021-11-01 16:34:20|43674.9|43654.9|43669.1|43649.1|43675.9|43655.9|43669.1|43649.1|17
1635784470000|2021-11-01 16:34:30|43670.9|43650.9|43662.4|43642.4|43670.9|43650.9|43662.4|43642.4|6
1635784480000|2021-11-01 16:34:40|43657.4|43637.4|43653.1|43633.1|43657.4|43637.4|43652.4|43632.4|13
1635784490000|2021-11-01 16:34:50|43652.4|43632.4|43660.6|43640.6|43660.6|43640.6|43652.4|43632.4|5
1635784500000|2021-11-01 16:35:00|43666.6|43646.6|43671.4|43651.4|43671.4|43651.4|43666.6|43646.6|8
1635784510000|2021-11-01 16:35:10|43670.6|43650.6|43676.6|43656.6|43676.6|43656.6|43670.6|43650.6|4
1635784520000|2021-11-01 16:35:20|43679.1|43659.1|43684.1|43664.1|43684.1|43664.1|43679.1|43659.1|5
1635784530000|2021-11-01 16:35:30|43684.9|43664.9|43686.6|43666.6|43687.4|43667.4|43684.9|43664.9|14
1635784540000|2021-11-01 16:35:40|||||||||1
1635784550000|2021-11-01 16:35:50|43684.9|43664.9|43689.1|43669.1|43689.9|43669.9|43684.9|43664.9|4
1635784560000|2021-11-01 16:36:00|43687.4|43667.4|43683.4|43663.4|43687.4|43667.4|43683.4|43663.4|4
1635784570000|2021-11-01 16:36:10|43681.6|43661.6|43701.6|43681.6|43701.6|43681.6|43681.6|43661.6|25
1635784580000|2021-11-01 16:36:20|43699.1|43679.1|43686.6|43666.6|43701.6|43681.6|43686.6|43666.6|9
1635784590000|2021-11-01 16:36:30|43684.9|43664.9|43688.1|43668.1|43688.1|43668.1|43683.8|43663.8|22
1635784600000|2021-11-01 16:36:40|43688.8|43668.8|43692.4|43672.4|43692.4|43672.4|43688.1|43668.1|17
1635784610000|2021-11-01 16:36:50|43695.6|43675.6|43700.6|43680.6|43700.6|43680.6|43695.6|43675.6|27
1635784620000|2021-11-01 16:37:00|43698.1|43678.1|43698.1|43678.1|43700.6|43680.6|43698.1|43678.1|9
1635784630000|2021-11-01 16:37:10|43698.8|43678.8|43716.3|43696.3|43717.1|43697.1|43698.8|43678.8|49
1635784640000|2021-11-01 16:37:20|43714.6|43694.6|43716.3|43696.3|43719.6|43699.6|43714.6|43694.6|11
1635784650000|2021-11-01 16:37:30|43714.6|43694.6|43717.1|43697.1|43717.1|43697.1|43714.6|43694.6|6
1635784660000|2021-11-01 16:37:40|43714.6|43694.6|43712.1|43692.1|43717.1|43697.1|43712.1|43692.1|14
1635784670000|2021-11-01 16:37:50|43717.1|43697.1|43714.6|43694.6|43717.1|43697.1|43714.6|43694.6|5
1635784680000|2021-11-01 16:38:00|43717.1|43697.1|43714.6|43694.6|43717.8|43697.8|43714.6|43694.6|10
1635784690000|2021-11-01 16:38:10|43712.1|43692.1|43717.1|43697.1|43717.1|43697.1|43712.1|43692.1|5
1635784700000|2021-11-01 16:38:20|43717.8|43697.8|43719.6|43699.6|43719.6|43699.6|43714.6|43694.6|5
1635784720000|2021-11-01 16:38:40|43717.1|43697.1|43717.1|43697.1|43718.8|43698.8|43716.1|43696.1|1
1635784730000|2021-11-01 16:38:50|43718.8|43698.8|43716.3|43696.3|43719.6|43699.6|43716.3|43696.3|14
1635784740000|2021-11-01 16:39:00|43714.6|43694.6|43717.1|43697.1|43717.1|43697.1|43714.6|43694.6|21
1635784750000|2021-11-01 16:39:10|43716.3|43696.3|43717.1|43697.1|43718.8|43698.8|43716.3|43696.3|3
1635784760000|2021-11-01 16:39:20|43716.3|43696.3|43713.8|43693.8|43716.3|43696.3|43713.8|43693.8|2
1635784770000|2021-11-01 16:39:30|43714.6|43694.6|43714.6|43694.6|43714.6|43694.6|43714.6|43694.6|7
1635784780000|2021-11-01 16:39:40|43715.3|43695.3|43718.8|43698.8|43718.8|43698.8|43714.6|43694.6|0
1635784790000|2021-11-01 16:39:50|43718.1|43698.1|43718.8|43698.8|43719.6|43699.6|43716.3|43696.3|16
1635784800000|2021-11-01 16:40:00|43717.1|43697.1|43716.3|43696.3|43721.3|43701.3|43716.3|43696.3|4
1635784810000|2021-11-01 16:40:10|43713.8|43693.8|43713.8|43693.8|43716.3|43696.3|43713.1|43693.1|11
1635784820000|2021-11-01 16:40:20|43712.1|43692.1|43716.3|43696.3|43718.1|43698.1|43711.3|43691.3|9
1635784830000|2021-11-01 16:40:30|43718.1|43698.1|43718.8|43698.8|43718.8|43698.8|43716.3|43696.3|3
1635784840000|2021-11-01 16:40:40|43716.3|43696.3|43715.3|43695.3|43719.6|43699.6|43714.6|43694.6|19
1635784850000|2021-11-01 16:40:50|43714.6|43694.6|43713.6|43693.6|43716.1|43696.1|43713.6|43693.6|12
1635784860000|2021-11-01 16:41:00|43716.1|43696.1|43715.3|43695.3|43716.1|43696.1|43711.1|43691.1|13
1635784870000|2021-11-01 16:41:10|43713.6|43693.6|43716.1|43696.1|43716.1|43696.1|43713.6|43693.6|2
1635784880000|2021-11-01 16:41:20|43713.6|43693.6|43716.1|43696.1|43716.1|43696.1|43711.1|43691.1|10
1635784890000|2021-11-01 16:41:30|43715.3|43695.3|43711.1|43691.1|43715.3|43695.3|43711.1|43691.1|26
1635784900000|2021-11-01 16:41:40|43715.3|43695.3|43717.1|43697.1|43717.1|43697.1|43711.1|43691.1|10
1635784910000|2021-11-01 16:41:50|43714.6|43694.6|43717.1|43697.1|43717.8|43697.8|43714.6|43694.6|9
1635784920000|2021-11-01 16:42:00|43719.6|43699.6|43714.6|43694.6|43719.6|43699.6|43714.6|43694.6|1
1635784930000|2021-11-01 16:42:10|43715.3|43695.3|43715.3|43695.3|43717.1|43697.1|43715.3|43695.3|2
1635784940000|2021-11-01 16:42:20|43717.1|43697.1|43717.8|43697.8|43719.6|43699.6|43714.6|43694.6|8
1635784950000|2021-11-01 16:42:30|43719.6|43699.6|43708.8|43688.8|43719.6|43699.6|43708.8|43688.8|5
1635784960000|2021-11-01 16:42:40|43699.6|43679.6|43707.1|43687.1|43707.8|43687.8|43699.6|43679.6|16
1635784970000|2021-11-01 16:42:50|43705.3|43685.3|43709.6|43689.6|43709.6|43689.6|43705.3|43685.3|6
1635784980000|2021-11-01 16:43:00|43712.8|43692.8|43714.6|43694.6|43714.6|43694.6|43712.8|43692.8|6
1635784990000|2021-11-01 16:43:10|43713.8|43693.8|43713.8|43693.8|43714.6|43694.6|43712.1|43692.1|6
1635785000000|2021-11-01 16:43:20|43711.3|43691.3|43714.6|43694.6|43714.6|43694.6|43711.3|43691.3|3
1635785010000|2021-11-01 16:43:30|43713.8|43693.8|43714.6|43694.6|43714.6|43694.6|43713.8|43693.8|7
1635785020000|2021-11-01 16:43:40|43717.8|43697.8|43719.6|43699.6|43719.6|43699.6|43714.6|43694.6|10
1635785030000|2021-11-01 16:43:50|43717.1|43697.1|43719.6|43699.6|43719.6|43699.6|43717.1|43697.1|12
1635785040000|2021-11-01 16:44:00|43718.8|43698.8|43718.8|43698.8|43719.6|43699.6|43718.8|43698.8|10
1635785050000|2021-11-01 16:44:10|43719.6|43699.6|43717.1|43697.1|43719.6|43699.6|43714.6|43694.6|17
1635785060000|2021-11-01 16:44:20|43717.8|43697.8|43717.1|43697.1|43719.6|43699.6|43716.1|43696.1|9
1635785070000|2021-11-01 16:44:30|43715.3|43695.3|43718.8|43698.8|43718.8|43698.8|43714.6|43694.6|18
1635785080000|2021-11-01 16:44:40|43718.1|43698.1|43719.6|43699.6|43719.6|43699.6|43717.1|43697.1|20
1635785090000|2021-11-01 16:44:50|43718.8|43698.8|43728.1|43708.1|43728.1|43708.1|43718.8|43698.8|18
1635785100000|2021-11-01 16:45:00|43728.8|43708.8|43724.6|43704.6|43728.8|43708.8|43724.6|43704.6|6
1635785110000|2021-11-01 16:45:10|43725.3|43705.3|43724.6|43704.6|43727.1|43707.1|43724.6|43704.6|5
1635785120000|2021-11-01 16:45:20|43723.8|43703.8|43714.6|43694.6|43723.8|43703.8|43714.6|43694.6|17
1635785130000|2021-11-01 16:45:30|43717.1|43697.1|43722.1|43702.1|43722.1|43702.1|43717.1|43697.1|8
1635785140000|2021-11-01 16:45:40|43722.8|43702.8|43731|43711|43731|43711|43722.8|43702.8|7
1635785150000|2021-11-01 16:45:50|43730.3|43710.3|43751.3|43731.3|43751.3|43731.3|43730.3|43710.3|120
1635785160000|2021-11-01 16:46:00|43753.1|43733.1|43758.1|43738.1|43760.6|43740.6|43748.1|43728.1|72
1635785170000|2021-11-01 16:46:10|43757.3|43737.3|43758.1|43738.1|43758.1|43738.1|43752.3|43732.3|44
1635785180000|2021-11-01 16:46:20|43759.8|43739.8|43755.9|43735.9|43763.4|43743.4|43754.8|43734.8|35
1635785190000|2021-11-01 16:46:30|43753.4|43733.4|43759.1|43739.1|43761.6|43741.6|43753.4|43733.4|25
1635785200000|2021-11-01 16:46:40|43759.8|43739.8|43766.6|43746.6|43766.6|43746.6|43759.8|43739.8|33
1635785210000|2021-11-01 16:46:50|43761.6|43741.6|43757.3|43737.3|43761.6|43741.6|43753.1|43733.1|29
1635785220000|2021-11-01 16:47:00|43758.1|43738.1|43753.1|43733.1|43758.1|43738.1|43753.1|43733.1|17
1635785230000|2021-11-01 16:47:10|43752.3|43732.3|43750.6|43730.6|43752.3|43732.3|43750.6|43730.6|8
1635785240000|2021-11-01 16:47:20|43748.1|43728.1|43747.3|43727.3|43750.6|43730.6|43747.3|43727.3|4
1635785250000|2021-11-01 16:47:30|43745.6|43725.6|43743.1|43723.1|43745.6|43725.6|43743.1|43723.1|6
1635785260000|2021-11-01 16:47:40|43744.8|43724.8|43740.6|43720.6|43744.8|43724.8|43738.8|43718.8|33
1635785270000|2021-11-01 16:47:50|43739.8|43719.8|43738.1|43718.1|43739.8|43719.8|43738.1|43718.1|4
1635785280000|2021-11-01 16:48:00|43743.1|43723.1|43728.1|43708.1|43743.1|43723.1|43728.1|43708.1|13
1635785290000|2021-11-01 16:48:10|43724.8|43704.8|43728.8|43708.8|43728.8|43708.8|43724.8|43704.8|11
1635785300000|2021-11-01 16:48:20|43728.1|43708.1|43729.6|43709.6|43729.6|43709.6|43728.1|43708.1|15
1635785310000|2021-11-01 16:48:30|43728.1|43708.1|43723.8|43703.8|43728.1|43708.1|43723.8|43703.8|12
1635785320000|2021-11-01 16:48:40|||||||||8
1635785330000|2021-11-01 16:48:50|43727.3|43707.3|43717.3|43697.3|43727.3|43707.3|43715.6|43695.6|29
1635785340000|2021-11-01 16:49:00|43719.8|43699.8|43717.3|43697.3|43719.8|43699.8|43717.3|43697.3|5
1635785350000|2021-11-01 16:49:10|43720.6|43700.6|43718.1|43698.1|43723.1|43703.1|43718.1|43698.1|6
1635785360000|2021-11-01 16:49:20|43718.8|43698.8|43714.6|43694.6|43718.8|43698.8|43714.6|43694.6|38
1635785370000|2021-11-01 16:49:30|43709.6|43689.6|43703.8|43683.8|43709.6|43689.6|43701.3|43681.3|25
1635785380000|2021-11-01 16:49:40|43702.1|43682.1|43698.8|43678.8|43703.8|43683.8|43698.8|43678.8|4
1635785390000|2021-11-01 16:49:50|43699.6|43679.6|43703.8|43683.8|43704.6|43684.6|43699.6|43679.6|19
1635785400000|2021-11-01 16:50:00|43704.6|43684.6|43703.8|43683.8|43704.6|43684.6|43703.8|43683.8|0
1635785410000|2021-11-01 16:50:10|43707.1|43687.1|43712.8|43692.8|43712.8|43692.8|43704.6|43684.6|19
1635785420000|2021-11-01 16:50:20|43712.1|43692.1|43714.6|43694.6|43714.6|43694.6|43707.8|43687.8|16
1635785430000|2021-11-01 16:50:30|43717.8|43697.8|43728.8|43708.8|43731.3|43711.3|43717.8|43697.8|23
1635785440000|2021-11-01 16:50:40|43726.3|43706.3|43731.3|43711.3|43731.3|43711.3|43726.3|43706.3|12
1635785450000|2021-11-01 16:50:50|43732.1|43712.1|43733.8|43713.8|43734.6|43714.6|43731.3|43711.3|12
1635785460000|2021-11-01 16:51:00|43734.6|43714.6|43735.3|43715.3|43735.3|43715.3|43734.6|43714.6|7
1635785470000|2021-11-01 16:51:10|43732.8|43712.8|43733.8|43713.8|43733.8|43713.8|43731.3|43711.3|6
1635785480000|2021-11-01 16:51:20|43732|43712|43728.8|43708.8|43732|43712|43728.8|43708.8|10
1635785490000|2021-11-01 16:51:30|43726.3|43706.3|43726.3|43706.3|43728.8|43708.8|43726.3|43706.3|1
1635785500000|2021-11-01 16:51:40|43729.5|43709.5|43728.8|43708.8|43729.5|43709.5|43728.8|43708.8|3
1635785510000|2021-11-01 16:51:50|43728.1|43708.1|43729.5|43709.5|43729.5|43709.5|43726.3|43706.3|14
1635785520000|2021-11-01 16:52:00|43728.1|43708.1|43726.3|43706.3|43728.1|43708.1|43726.3|43706.3|2
1635785530000|2021-11-01 16:52:10|43724.5|43704.5|43719.5|43699.5|43724.5|43704.5|43719.5|43699.5|6
1635785540000|2021-11-01 16:52:20|||||||||7
1635785550000|2021-11-01 16:52:30|43724.5|43704.5|43719.5|43699.5|43724.5|43704.5|43719.5|43699.5|3
1635785560000|2021-11-01 16:52:40|43717.8|43697.8|43719.5|43699.5|43719.5|43699.5|43717.8|43697.8|15
1635785570000|2021-11-01 16:52:50|43717.8|43697.8|43720.3|43700.3|43720.3|43700.3|43717.8|43697.8|7
1635785580000|2021-11-01 16:53:00|43721|43701|43721|43701|43721|43701|43721|43701|4
1635785590000|2021-11-01 16:53:10|43721.8|43701.8|43724.3|43704.3|43724.3|43704.3|43721.8|43701.8|4
1635785600000|2021-11-01 16:53:20|43721|43701|43721.8|43701.8|43721.8|43701.8|43721|43701|9
1635785610000|2021-11-01 16:53:30|43724.3|43704.3|43715.3|43695.3|43724.3|43704.3|43715.3|43695.3|8
1635785620000|2021-11-01 16:53:40|43713.5|43693.5|43721|43701|43721|43701|43713.5|43693.5|4
1635785630000|2021-11-01 16:53:50|43721.8|43701.8|43724.3|43704.3|43724.3|43704.3|43721.8|43701.8|10
1635785640000|2021-11-01 16:54:00|43723.5|43703.5|43711|43691|43724.3|43704.3|43711|43691|6
1635785650000|2021-11-01 16:54:10|43710.3|43690.3|43709.5|43689.5|43710.3|43690.3|43709.5|43689.5|5
1635785660000|2021-11-01 16:54:20|43708.8|43688.8|43710.3|43690.3|43710.3|43690.3|43707|43687|5
1635785670000|2021-11-01 16:54:30|43709.5|43689.5|43706|43686|43710.3|43690.3|43705.3|43685.3|17
1635785680000|2021-11-01 16:54:40|43708.5|43688.5|43708.5|43688.5|43708.5|43688.5|43708.5|43688.5|4
1635785690000|2021-11-01 16:54:50|43706.8|43686.8|43707.5|43687.5|43707.5|43687.5|43706.8|43686.8|18
1635785700000|2021-11-01 16:55:00|43709.3|43689.3|43712.8|43692.8|43712.8|43692.8|43706|43686|65
1635785710000|2021-11-01 16:55:10|43712|43692|43712.8|43692.8|43712.8|43692.8|43712|43692|14
1635785720000|2021-11-01 16:55:20|43712|43692|43717|43697|43717|43697|43712|43692|22
1635785730000|2021-11-01 16:55:30|43716.3|43696.3|43709.8|43689.8|43716.3|43696.3|43708.1|43688.1|18
1635785740000|2021-11-01 16:55:40|43711.6|43691.6|43706.6|43686.6|43711.6|43691.6|43706.6|43686.6|16
1635785750000|2021-11-01 16:55:50|43710.8|43690.8|43704.1|43684.1|43711.6|43691.6|43704.1|43684.1|18
1635785760000|2021-11-01 16:56:00|43706.6|43686.6|43703.3|43683.3|43708.3|43688.3|43703.3|43683.3|6
1635785770000|2021-11-01 16:56:10|43705.1|43685.1|43699.3|43679.3|43705.1|43685.1|43697.6|43677.6|16
1635785780000|2021-11-01 16:56:20|43697.6|43677.6|43702.6|43682.6|43702.6|43682.6|43697.6|43677.6|15
1635785790000|2021-11-01 16:56:30|43701.8|43681.8|43696.8|43676.8|43701.8|43681.8|43694.3|43674.3|15
1635785800000|2021-11-01 16:56:40|43695.1|43675.1|43700.1|43680.1|43700.1|43680.1|43695.1|43675.1|14
1635785810000|2021-11-01 16:56:50|43698.3|43678.3|43698.3|43678.3|43701.6|43681.6|43698.3|43678.3|34
1635785820000|2021-11-01 16:57:00|43696.6|43676.6|43693.3|43673.3|43696.6|43676.6|43693.3|43673.3|9
1635785830000|2021-11-01 16:57:10|43692.6|43672.6|43681.6|43661.6|43692.6|43672.6|43681.6|43661.6|32
1635785840000|2021-11-01 16:57:20|43680.8|43660.8|43683.3|43663.3|43683.3|43663.3|43678.3|43658.3|21
1635785850000|2021-11-01 16:57:30|43685.8|43665.8|43681.6|43661.6|43685.8|43665.8|43679.1|43659.1|15
1635785860000|2021-11-01 16:57:40|43683.3|43663.3|43678.3|43658.3|43683.3|43663.3|43678.3|43658.3|7
1635785870000|2021-11-01 16:57:50|43679.1|43659.1|43686.6|43666.6|43686.6|43666.6|43679.1|43659.1|10
1635785880000|2021-11-01 16:58:00|43689.8|43669.8|43698.3|43678.3|43701.6|43681.6|43689.8|43669.8|10
1635785890000|2021-11-01 16:58:10|43701.6|43681.6|43696.6|43676.6|43701.6|43681.6|43694.8|43674.8|29
1635785900000|2021-11-01 16:58:20|43697.3|43677.3|43701.3|43681.3|43701.3|43681.3|43697.3|43677.3|11
1635785910000|2021-11-01 16:58:30|43700.5|43680.5|43700.5|43680.5|43701.3|43681.3|43700.5|43680.5|7
1635785920000|2021-11-01 16:58:40|43701.3|43681.3|43703|43683|43703|43683|43700.5|43680.5|15
1635785930000|2021-11-01 16:58:50|43702.3|43682.3|43707.3|43687.3|43713|43693|43702.3|43682.3|23
1635785940000|2021-11-01 16:59:00|43709.1|43689.1|43696.6|43676.6|43709.1|43689.1|43694.8|43674.8|57
1635785950000|2021-11-01 16:59:10|43694.8|43674.8|43690.1|43670.1|43696.6|43676.6|43688.3|43668.3|50
1635785960000|2021-11-01 16:59:20|43692.6|43672.6|43700.1|43680.1|43700.1|43680.1|43690.1|43670.1|37
1635785970000|2021-11-01 16:59:30|43702.6|43682.6|43711.1|43691.1|43711.1|43691.1|43700.1|43680.1|63
1635785980000|2021-11-01 16:59:40|43709.3|43689.3|43711.8|43691.8|43711.8|43691.8|43705.1|43685.1|42
1635785990000|2021-11-01 16:59:50|43710.1|43690.1|43718.6|43698.6|43718.6|43698.6|43706.8|43686.8|73
1635786000000|2021-11-01 17:00:00|43720.1|43700.1|43720.4|43700.4|43727.9|43707.9|43720.1|43700.1|55
1635786010000|2021-11-01 17:00:10|43717.9|43697.9|43714.3|43694.3|43718.6|43698.6|43714.3|43694.3|12
1635786020000|2021-11-01 17:00:20|43713.6|43693.6|43720.1|43700.1|43720.1|43700.1|43711.8|43691.8|20
1635786030000|2021-11-01 17:00:30|43720.8|43700.8|43734.3|43714.3|43734.3|43714.3|43720.8|43700.8|13
1635786040000|2021-11-01 17:00:40|43736.8|43716.8|43736.8|43716.8|43738.6|43718.6|43734.3|43714.3|3
1635786050000|2021-11-01 17:00:50|43738.6|43718.6|43738.6|43718.6|43745.1|43725.1|43737.6|43717.6|59
1635786060000|2021-11-01 17:01:00|43737.9|43717.9|43740.4|43720.4|43740.4|43720.4|43736.1|43716.1|10
1635786070000|2021-11-01 17:01:10|43742.1|43722.1|43727.1|43707.1|43742.1|43722.1|43727.1|43707.1|8
1635786080000|2021-11-01 17:01:20|43725.4|43705.4|43725.4|43705.4|43725.4|43705.4|43725.4|43705.4|9
1635786090000|2021-11-01 17:01:30|43721.8|43701.8|43712.1|43692.1|43721.8|43701.8|43712.1|43692.1|25
1635786100000|2021-11-01 17:01:40|43710.4|43690.4|43710.4|43690.4|43712.1|43692.1|43708.6|43688.6|11
1635786110000|2021-11-01 17:01:50|43708.6|43688.6|43707.8|43687.8|43708.6|43688.6|43707.1|43687.1|8
1635786120000|2021-11-01 17:02:00|43703.6|43683.6|43703.6|43683.6|43703.6|43683.6|43703.6|43683.6|12
1635786130000|2021-11-01 17:02:10|43701.8|43681.8|43700.3|43680.3|43701.8|43681.8|43700.3|43680.3|25
1635786140000|2021-11-01 17:02:20|43703.6|43683.6|43707.1|43687.1|43707.1|43687.1|43703.6|43683.6|10
1635786150000|2021-11-01 17:02:30|||||||||1
1635786160000|2021-11-01 17:02:40|43703.9|43683.9|43703.1|43683.1|43705.6|43685.6|43703.1|43683.1|7
1635786170000|2021-11-01 17:02:50|43704.9|43684.9|43698.9|43678.9|43704.9|43684.9|43698.9|43678.9|9
1635786180000|2021-11-01 17:03:00|43697.1|43677.1|43693.9|43673.9|43697.1|43677.1|43692.1|43672.1|5
1635786190000|2021-11-01 17:03:10|43692.1|43672.1|43692.1|43672.1|43692.1|43672.1|43692.1|43672.1|1
1635786210000|2021-11-01 17:03:30|||||||||5
1635786220000|2021-11-01 17:03:40|43693.9|43673.9|43694.6|43674.6|43694.6|43674.6|43692.1|43672.1|2
1635786230000|2021-11-01 17:03:50|43696.4|43676.4|43692.1|43672.1|43696.4|43676.4|43692.1|43672.1|0
1635786240000|2021-11-01 17:04:00|43693.9|43673.9|43694.6|43674.6|43694.6|43674.6|43692.1|43672.1|5
1635786250000|2021-11-01 17:04:10|43692.1|43672.1|43692.1|43672.1|43694.6|43674.6|43689.6|43669.6|10
1635786260000|2021-11-01 17:04:20|43690.3|43670.3|43686.1|43666.1|43690.3|43670.3|43686.1|43666.1|10
1635786270000|2021-11-01 17:04:30|43688.6|43668.6|43688.6|43668.6|43688.6|43668.6|43688.6|43668.6|1
1635786280000|2021-11-01 17:04:40|43691.1|43671.1|43691.1|43671.1|43691.1|43671.1|43691.1|43671.1|0
1635786290000|2021-11-01 17:04:50|43689.3|43669.3|43696.1|43676.1|43696.1|43676.1|43689.3|43669.3|3
1635786300000|2021-11-01 17:05:00|43696.8|43676.8|43696.1|43676.1|43698.6|43678.6|43696.1|43676.1|1
1635786320000|2021-11-01 17:05:20|43696.8|43676.8|43701.1|43681.1|43701.1|43681.1|43696.8|43676.8|2
1635786340000|2021-11-01 17:05:40|43703.6|43683.6|43704.3|43684.3|43704.3|43684.3|43703.6|43683.6|4
1635786350000|2021-11-01 17:05:50|43707.8|43687.8|43711.8|43691.8|43711.8|43691.8|43707.8|43687.8|20
1635786360000|2021-11-01 17:06:00|43712.6|43692.6|43726.1|43706.1|43726.1|43706.1|43712.6|43692.6|7
1635786370000|2021-11-01 17:06:10|43726.8|43706.8|43731.1|43711.1|43731.1|43711.1|43726.1|43706.1|4
1635786380000|2021-11-01 17:06:20|43729.3|43709.3|43728.6|43708.6|43729.3|43709.3|43728.6|43708.6|0
1635786390000|2021-11-01 17:06:30|43731.1|43711.1|43731.1|43711.1|43731.1|43711.1|43731.1|43711.1|1
1635786400000|2021-11-01 17:06:40|||||||||1
1635786410000|2021-11-01 17:06:50|43731.8|43711.8|43729.3|43709.3|43733.6|43713.6|43729.3|43709.3|0
1635786420000|2021-11-01 17:07:00|43728.6|43708.6|43733.6|43713.6|43733.6|43713.6|43728.6|43708.6|3
1635786430000|2021-11-01 17:07:10|43731.8|43711.8|43729.3|43709.3|43731.8|43711.8|43729.3|43709.3|4
1635786440000|2021-11-01 17:07:20|||||||||1
1635786450000|2021-11-01 17:07:30|43731.8|43711.8|43731.8|43711.8|43731.8|43711.8|43731.8|43711.8|2
1635786460000|2021-11-01 17:07:40|43727.6|43707.6|43731.1|43711.1|43731.8|43711.8|43727.6|43707.6|3
1635786470000|2021-11-01 17:07:50|43731.8|43711.8|43731.1|43711.1|43731.8|43711.8|43731.1|43711.1|0
1635786480000|2021-11-01 17:08:00|43728.6|43708.6|43726.8|43706.8|43728.6|43708.6|43726.8|43706.8|0
1635786500000|2021-11-01 17:08:20|||||||||2
1635786520000|2021-11-01 17:08:40|43726.1|43706.1|43721.8|43701.8|43726.1|43706.1|43721.8|43701.8|0
1635786530000|2021-11-01 17:08:50|43721.1|43701.1|43719.3|43699.3|43721.1|43701.1|43717.6|43697.6|0
1635786540000|2021-11-01 17:09:00|43717.6|43697.6|43716.8|43696.8|43717.6|43697.6|43716.8|43696.8|1
1635786560000|2021-11-01 17:09:20|||||||||3
1635786570000|2021-11-01 17:09:30|||||||||2
1635786580000|2021-11-01 17:09:40|||||||||1
1635786590000|2021-11-01 17:09:50|43719.3|43699.3|43721.1|43701.1|43721.1|43701.1|43719.3|43699.3|1
1635786600000|2021-11-01 17:10:00|43719.3|43699.3|43720.1|43700.1|43721.8|43701.8|43716.8|43696.8|4
1635786610000|2021-11-01 17:10:10|43721.8|43701.8|43721.8|43701.8|43721.8|43701.8|43721.8|43701.8|1
1635786620000|2021-11-01 17:10:20|||||||||3
1635786630000|2021-11-01 17:10:30|43718.6|43698.6|43718.6|43698.6|43718.6|43698.6|43718.6|43698.6|3
1635786640000|2021-11-01 17:10:40|43715.1|43695.1|43711.8|43691.8|43715.1|43695.1|43706.8|43686.8|4
1635786650000|2021-11-01 17:10:50|43709.3|43689.3|43713.6|43693.6|43713.6|43693.6|43709.3|43689.3|2
1635786660000|2021-11-01 17:11:00|43711.1|43691.1|43712.1|43692.1|43712.8|43692.8|43710.3|43690.3|2
1635786670000|2021-11-01 17:11:10|43713.8|43693.8|43713.8|43693.8|43713.8|43693.8|43713.8|43693.8|2
1635786680000|2021-11-01 17:11:20|43715.6|43695.6|43715.6|43695.6|43715.6|43695.6|43715.6|43695.6|0
1635786690000|2021-11-01 17:11:30|43722.1|43702.1|43722.1|43702.1|43722.8|43702.8|43722.1|43702.1|7
1635786700000|2021-11-01 17:11:40|43720.3|43700.3|43725.3|43705.3|43725.3|43705.3|43720.3|43700.3|2
1635786710000|2021-11-01 17:11:50|43723.6|43703.6|43726.1|43706.1|43726.1|43706.1|43723.6|43703.6|5
1635786720000|2021-11-01 17:12:00|43725.3|43705.3|43723.6|43703.6|43725.3|43705.3|43723.6|43703.6|1
1635786730000|2021-11-01 17:12:10|43725.3|43705.3|43723.6|43703.6|43725.3|43705.3|43723.6|43703.6|0
1635786740000|2021-11-01 17:12:20|43721.1|43701.1|43721.1|43701.1|43721.1|43701.1|43721.1|43701.1|3
1635786750000|2021-11-01 17:12:30|43720.3|43700.3|43711.8|43691.8|43720.3|43700.3|43711.8|43691.8|2
1635786760000|2021-11-01 17:12:40|43713.6|43693.6|43711.8|43691.8|43713.6|43693.6|43711.8|43691.8|0
1635786770000|2021-11-01 17:12:50|43710|43690|43709.3|43689.3|43710|43690|43709.3|43689.3|1
1635786780000|2021-11-01 17:13:00|43706.1|43686.1|43702.8|43682.8|43706.1|43686.1|43702.8|43682.8|7
1635786790000|2021-11-01 17:13:10|43705.3|43685.3|43703.6|43683.6|43705.3|43685.3|43703.6|43683.6|4
1635786810000|2021-11-01 17:13:30|||||||||1
1635786820000|2021-11-01 17:13:40|43701.1|43681.1|43701.1|43681.1|43701.1|43681.1|43701.1|43681.1|0
1635786840000|2021-11-01 17:14:00|43702.8|43682.8|43705.3|43685.3|43705.3|43685.3|43702.8|43682.8|1
1635786860000|2021-11-01 17:14:20|43704.6|43684.6|43702.1|43682.1|43704.6|43684.6|43702.1|43682.1|4
1635786880000|2021-11-01 17:14:40|43701.3|43681.3|43699.6|43679.6|43701.3|43681.3|43699.6|43679.6|0
1635786890000|2021-11-01 17:14:50|43701.3|43681.3|43701.3|43681.3|43701.3|43681.3|43701.3|43681.3|0
1635786900000|2021-11-01 17:15:00|43702.1|43682.1|43710.3|43690.3|43710.3|43690.3|43699.6|43679.6|4
1635786910000|2021-11-01 17:15:10|43709.6|43689.6|43718.8|43698.8|43718.8|43698.8|43709.6|43689.6|13
1635786920000|2021-11-01 17:15:20|43721.3|43701.3|43720.6|43700.6|43721.3|43701.3|43720.6|43700.6|2
1635786930000|2021-11-01 17:15:30|43718.8|43698.8|43720.6|43700.6|43720.6|43700.6|43718.8|43698.8|2
1635786940000|2021-11-01 17:15:40|43718.8|43698.8|43717.1|43697.1|43718.8|43698.8|43717.1|43697.1|1
1635786950000|2021-11-01 17:15:50|43718.1|43698.1|43716.3|43696.3|43718.1|43698.1|43716.3|43696.3|1
1635786960000|2021-11-01 17:16:00|43718.1|43698.1|43718.1|43698.1|43718.1|43698.1|43718.1|43698.1|0
1635786970000|2021-11-01 17:16:10|43716.3|43696.3|43716.3|43696.3|43716.3|43696.3|43716.3|43696.3|0
1635786980000|2021-11-01 17:16:20|||||||||1
1635786990000|2021-11-01 17:16:30|43718.1|43698.1|43715.6|43695.6|43718.1|43698.1|43715.6|43695.6|3
1635787000000|2021-11-01 17:16:40|43716.3|43696.3|43716.3|43696.3|43718.1|43698.1|43716.3|43696.3|1
1635787010000|2021-11-01 17:16:50|43718.1|43698.1|43716.3|43696.3|43718.1|43698.1|43716.3|43696.3|0
1635787020000|2021-11-01 17:17:00|43713.8|43693.8|43711.3|43691.3|43713.8|43693.8|43711.3|43691.3|7
1635787030000|2021-11-01 17:17:10|43710.6|43690.6|43708.8|43688.8|43710.6|43690.6|43708.8|43688.8|0
1635787040000|2021-11-01 17:17:20|43708.1|43688.1|43708.8|43688.8|43708.8|43688.8|43704.6|43684.6|10
1635787050000|2021-11-01 17:17:30|43710.6|43690.6|43710.6|43690.6|43710.6|43690.6|43710.6|43690.6|0
1635787060000|2021-11-01 17:17:40|43708.8|43688.8|43708.8|43688.8|43708.8|43688.8|43708.8|43688.8|6
1635787070000|2021-11-01 17:17:50|43710.6|43690.6|43706.3|43686.3|43710.6|43690.6|43706.3|43686.3|0
1635787080000|2021-11-01 17:18:00|43710.6|43690.6|43706.3|43686.3|43710.6|43690.6|43705.6|43685.6|1
1635787090000|2021-11-01 17:18:10|43709.8|43689.8|43708.1|43688.1|43710.6|43690.6|43706.3|43686.3|0
1635787100000|2021-11-01 17:18:20|43706.3|43686.3|43705.6|43685.6|43710.6|43690.6|43705.6|43685.6|3
1635787120000|2021-11-01 17:18:40|43708.1|43688.1|43705.6|43685.6|43708.1|43688.1|43705.6|43685.6|0
1635787130000|2021-11-01 17:18:50|43706.3|43686.3|43710.6|43690.6|43710.6|43690.6|43706.3|43686.3|6
1635787140000|2021-11-01 17:19:00|43713.1|43693.1|43713.1|43693.1|43713.1|43693.1|43713.1|43693.1|2
1635787150000|2021-11-01 17:19:10|43715.6|43695.6|43715.6|43695.6|43715.6|43695.6|43715.6|43695.6|0
1635787160000|2021-11-01 17:19:20|43713.1|43693.1|43713.1|43693.1|43713.1|43693.1|43713.1|43693.1|2
1635787170000|2021-11-01 17:19:30|43713.8|43693.8|43715.6|43695.6|43715.6|43695.6|43713.1|43693.1|3
1635787180000|2021-11-01 17:19:40|43716.3|43696.3|43716.3|43696.3|43716.3|43696.3|43716.3|43696.3|5
1635787190000|2021-11-01 17:19:50|43715.6|43695.6|43715.6|43695.6|43715.6|43695.6|43715.6|43695.6|3
1635787200000|2021-11-01 17:20:00|43713.8|43693.8|43708.1|43688.1|43713.8|43693.8|43708.1|43688.1|2
1635787210000|2021-11-01 17:20:10|43706.3|43686.3|43706.3|43686.3|43706.3|43686.3|43706.3|43686.3|0
1635787220000|2021-11-01 17:20:20|43704.6|43684.6|43703.8|43683.8|43704.6|43684.6|43703.8|43683.8|0
1635787230000|2021-11-01 17:20:30|43701.3|43681.3|43694.6|43674.6|43702.1|43682.1|43692.8|43672.8|5
1635787240000|2021-11-01 17:20:40|43692.8|43672.8|43692.1|43672.1|43692.8|43672.8|43692.1|43672.1|2
1635787260000|2021-11-01 17:21:00|43693.8|43673.8|43692.1|43672.1|43693.8|43673.8|43692.1|43672.1|3
1635787270000|2021-11-01 17:21:10|43696.3|43676.3|43698.8|43678.8|43698.8|43678.8|43696.3|43676.3|1
1635787280000|2021-11-01 17:21:20|43699.6|43679.6|43698.8|43678.8|43701.3|43681.3|43698.8|43678.8|3
1635787290000|2021-11-01 17:21:30|43700.6|43680.6|43703.1|43683.1|43703.1|43683.1|43700.6|43680.6|0
1635787300000|2021-11-01 17:21:40|43702.1|43682.1|43699.6|43679.6|43703.8|43683.8|43699.6|43679.6|0
1635787320000|2021-11-01 17:22:00|43697.8|43677.8|43695.3|43675.3|43697.8|43677.8|43695.3|43675.3|1
1635787330000|2021-11-01 17:22:10|43694.6|43674.6|43694.6|43674.6|43694.6|43674.6|43694.6|43674.6|2
1635787340000|2021-11-01 17:22:20|43697.1|43677.1|43694.6|43674.6|43697.1|43677.1|43694.6|43674.6|2
1635787350000|2021-11-01 17:22:30|43696.3|43676.3|43697.1|43677.1|43697.1|43677.1|43696.3|43676.3|0
1635787360000|2021-11-01 17:22:40|43696.3|43676.3|43692.1|43672.1|43696.3|43676.3|43692.1|43672.1|0
1635787370000|2021-11-01 17:22:50|43687.1|43667.1|43682.8|43662.8|43687.1|43667.1|43682.1|43662.1|11
1635787380000|2021-11-01 17:23:00|43684.6|43664.6|43677.1|43657.1|43684.6|43664.6|43677.1|43657.1|5
1635787390000|2021-11-01 17:23:10|43673.8|43653.8|43674.6|43654.6|43677.1|43657.1|43673.8|43653.8|5
1635787400000|2021-11-01 17:23:20|43677.1|43657.1|43677.1|43657.1|43677.1|43657.1|43673.8|43653.8|4
1635787410000|2021-11-01 17:23:30|||||||||1
1635787420000|2021-11-01 17:23:40|||||||||2
1635787440000|2021-11-01 17:24:00|||||||||1
1635787450000|2021-11-01 17:24:10|43678.8|43658.8|43677.1|43657.1|43678.8|43658.8|43677.1|43657.1|0
1635787460000|2021-11-01 17:24:20|43675.3|43655.3|43676.3|43656.3|43677.1|43657.1|43675.3|43655.3|5
1635787470000|2021-11-01 17:24:30|43674.6|43654.6|43673.8|43653.8|43677.1|43657.1|43672.1|43652.1|1
1635787480000|2021-11-01 17:24:40|43672.1|43652.1|43674.6|43654.6|43674.6|43654.6|43672.1|43652.1|1
1635787490000|2021-11-01 17:24:50|43677.1|43657.1|43674.6|43654.6|43677.1|43657.1|43674.6|43654.6|0
1635787500000|2021-11-01 17:25:00|43677.1|43657.1|43677.1|43657.1|43677.1|43657.1|43677.1|43657.1|6
1635787510000|2021-11-01 17:25:10|43674.6|43654.6|43674.6|43654.6|43674.6|43654.6|43674.6|43654.6|2
1635787520000|2021-11-01 17:25:20|43676.3|43656.3|43676.3|43656.3|43676.3|43656.3|43676.3|43656.3|3
1635787530000|2021-11-01 17:25:30|43674.6|43654.6|43677.1|43657.1|43677.1|43657.1|43674.6|43654.6|0
1635787540000|2021-11-01 17:25:40|43677|43657|43679.5|43659.5|43679.5|43659.5|43677|43657|8
1635787550000|2021-11-01 17:25:50|43681.3|43661.3|43684.5|43664.5|43684.5|43664.5|43681.3|43661.3|2
1635787560000|2021-11-01 17:26:00|43682|43662|43680.3|43660.3|43682|43662|43680.3|43660.3|4
1635787570000|2021-11-01 17:26:10|43679.5|43659.5|43679.5|43659.5|43679.5|43659.5|43679.5|43659.5|2
1635787580000|2021-11-01 17:26:20|43677|43657|43677|43657|43677|43657|43677|43657|3
1635787590000|2021-11-01 17:26:30|||||||||4
1635787600000|2021-11-01 17:26:40|43678.8|43658.8|43678.8|43658.8|43678.8|43658.8|43678.8|43658.8|2
1635787610000|2021-11-01 17:26:50|43681.3|43661.3|43680.3|43660.3|43681.3|43661.3|43677|43657|2
1635787620000|2021-11-01 17:27:00|43682|43662|43684.5|43664.5|43684.5|43664.5|43682|43662|7
1635787640000|2021-11-01 17:27:20|||||||||2
1635787650000|2021-11-01 17:27:30|||||||||1
1635787660000|2021-11-01 17:27:40|||||||||4
1635787670000|2021-11-01 17:27:50|43682|43662|43682|43662|43682|43662|43682|43662|0
1635787690000|2021-11-01 17:28:10|43678.5|43658.5|43678.5|43658.5|43678.5|43658.5|43678.5|43658.5|41
1635787700000|2021-11-01 17:28:20|43677.8|43657.8|43680.3|43660.3|43680.3|43660.3|43677.8|43657.8|7
1635787710000|2021-11-01 17:28:30|43682.5|43662.5|43680.3|43660.3|43683.5|43663.5|43680.3|43660.3|10
1635787720000|2021-11-01 17:28:40|43679.5|43659.5|43679.5|43659.5|43679.5|43659.5|43679.5|43659.5|3
1635787730000|2021-11-01 17:28:50|43665|43645|43666.8|43646.8|43669.3|43649.3|43665|43645|12
1635787740000|2021-11-01 17:29:00|43669.3|43649.3|43671.8|43651.8|43671.8|43651.8|43666.8|43646.8|8
1635787750000|2021-11-01 17:29:10|43671|43651|43667.5|43647.5|43673.5|43653.5|43667.5|43647.5|6
1635787770000|2021-11-01 17:29:30|43665|43645|43670|43650|43670|43650|43665|43645|10
1635787780000|2021-11-01 17:29:40|43667.5|43647.5|43667.5|43647.5|43670|43650|43667.5|43647.5|1
1635787790000|2021-11-01 17:29:50|43665.7|43645.7|43670|43650|43670|43650|43665.7|43645.7|0
1635787800000|2021-11-01 17:30:00|43665.7|43645.7|43665|43645|43667.5|43647.5|43665|43645|7
1635787810000|2021-11-01 17:30:10|43662.5|43642.5|43663.2|43643.2|43665|43645|43662.5|43642.5|6
1635787820000|2021-11-01 17:30:20|43665|43645|43665|43645|43665|43645|43665|43645|6
1635787830000|2021-11-01 17:30:30|43665.7|43645.7|43672.5|43652.5|43672.5|43652.5|43665.7|43645.7|3
1635787840000|2021-11-01 17:30:40|43674.3|43654.3|43670|43650|43675|43655|43670|43650|1
1635787860000|2021-11-01 17:31:00|43665.7|43645.7|43660.7|43640.7|43665.7|43645.7|43660.7|43640.7|4
1635787870000|2021-11-01 17:31:10|43660|43640|43658.2|43638.2|43660|43640|43658.2|43638.2|1
1635787880000|2021-11-01 17:31:20|43659.3|43639.3|43660|43640|43660|43640|43655|43635|4
1635787890000|2021-11-01 17:31:30|43661.8|43641.8|43659.3|43639.3|43661.8|43641.8|43659.3|43639.3|2
1635787900000|2021-11-01 17:31:40|43660|43640|43660|43640|43660|43640|43660|43640|0
1635787910000|2021-11-01 17:31:50|43657.5|43637.5|43655|43635|43657.5|43637.5|43655|43635|1
1635787920000|2021-11-01 17:32:00|43657.5|43637.5|43657.5|43637.5|43657.5|43637.5|43657.5|43637.5|1
1635787940000|2021-11-01 17:32:20|43660|43640|43662.5|43642.5|43662.5|43642.5|43660|43640|2
1635787950000|2021-11-01 17:32:30|43660|43640|43660|43640|43660|43640|43660|43640|1
1635787960000|2021-11-01 17:32:40|43661.8|43641.8|43668.2|43648.2|43668.2|43648.2|43661.8|43641.8|6
1635787970000|2021-11-01 17:32:50|43670.7|43650.7|43670|43650|43670.7|43650.7|43670|43650|1
1635787980000|2021-11-01 17:33:00|43672.5|43652.5|43672.5|43652.5|43672.5|43652.5|43672.5|43652.5|1
1635788000000|2021-11-01 17:33:20|43675|43655|43675|43655|43678.2|43658.2|43675|43655|9
1635788020000|2021-11-01 17:33:40|43674.3|43654.3|43674.3|43654.3|43674.3|43654.3|43674.3|43654.3|2
1635788030000|2021-11-01 17:33:50|43672.5|43652.5|43675|43655|43675|43655|43672.5|43652.5|0
1635788040000|2021-11-01 17:34:00|43673.5|43653.5|43674.3|43654.3|43674.3|43654.3|43673.5|43653.5|2
1635788050000|2021-11-01 17:34:10|43676.8|43656.8|43676.8|43656.8|43676.8|43656.8|43676.8|43656.8|3
1635788060000|2021-11-01 17:34:20|43674.3|43654.3|43671.8|43651.8|43674.3|43654.3|43670.7|43650.7|2
1635788070000|2021-11-01 17:34:30|43670|43650|43675|43655|43675|43655|43670|43650|2
1635788080000|2021-11-01 17:34:40|43674.2|43654.2|43675|43655|43675|43655|43674.2|43654.2|11
1635788090000|2021-11-01 17:34:50|43677.5|43657.5|43695|43675|43695|43675|43675|43655|22
1635788100000|2021-11-01 17:35:00|43694.2|43674.2|43692.5|43672.5|43695|43675|43692.5|43672.5|10
1635788110000|2021-11-01 17:35:10|43690|43670|43687.5|43667.5|43690|43670|43687.5|43667.5|16
1635788120000|2021-11-01 17:35:20|||||||||2
1635788130000|2021-11-01 17:35:30|43688.2|43668.2|43688.2|43668.2|43688.2|43668.2|43683.2|43663.2|1
1635788140000|2021-11-01 17:35:40|43687.5|43667.5|43688.2|43668.2|43688.2|43668.2|43687.5|43667.5|0
1635788150000|2021-11-01 17:35:50|43687.5|43667.5|43687.5|43667.5|43687.5|43667.5|43687.5|43667.5|2
1635788160000|2021-11-01 17:36:00|43685|43665|43680.7|43660.7|43685|43665|43680.7|43660.7|5
1635788170000|2021-11-01 17:36:10|43682.5|43662.5|43682.5|43662.5|43682.5|43662.5|43682.5|43662.5|1
1635788180000|2021-11-01 17:36:20|43683.2|43663.2|43684|43664|43684|43664|43683.2|43663.2|1
1635788190000|2021-11-01 17:36:30|43685.7|43665.7|43683.2|43663.2|43685.7|43665.7|43683.2|43663.2|1
1635788210000|2021-11-01 17:36:50|43682.5|43662.5|43683.2|43663.2|43683.2|43663.2|43680.7|43660.7|12
1635788220000|2021-11-01 17:37:00|43680.7|43660.7|43678.2|43658.2|43680.7|43660.7|43678.2|43658.2|3
1635788230000|2021-11-01 17:37:10|43673.2|43653.2|43673.2|43653.2|43673.2|43653.2|43673.2|43653.2|6
1635788240000|2021-11-01 17:37:20|43671.5|43651.5|43667.5|43647.5|43671.5|43651.5|43667.5|43647.5|2
1635788250000|2021-11-01 17:37:30|43666.7|43646.7|43665.7|43645.7|43667.5|43647.5|43665.7|43645.7|0
1635788260000|2021-11-01 17:37:40|43665|43645|43667.5|43647.5|43667.5|43647.5|43665|43645|0
1635788270000|2021-11-01 17:37:50|43665|43645|43667.5|43647.5|43667.5|43647.5|43665|43645|8
1635788280000|2021-11-01 17:38:00|43665.7|43645.7|43665.7|43645.7|43667.5|43647.5|43665|43645|1
1635788290000|2021-11-01 17:38:10|43667.5|43647.5|43665.7|43645.7|43667.5|43647.5|43665.7|43645.7|0
1635788300000|2021-11-01 17:38:20|43665|43645|43665|43645|43665|43645|43665|43645|0
1635788310000|2021-11-01 17:38:30|||||||||3
1635788320000|2021-11-01 17:38:40|43665.7|43645.7|43667.5|43647.5|43667.5|43647.5|43665.7|43645.7|4
1635788330000|2021-11-01 17:38:50|43665|43645|43665|43645|43665.7|43645.7|43665|43645|6
1635788340000|2021-11-01 17:39:00|||||||||3
1635788350000|2021-11-01 17:39:10|43665.7|43645.7|43665.7|43645.7|43665.7|43645.7|43665.7|43645.7|3
1635788370000|2021-11-01 17:39:30|43668.2|43648.2|43665|43645|43668.2|43648.2|43665|43645|9
1635788380000|2021-11-01 17:39:40|43666.5|43646.5|43670|43650|43670|43650|43665.7|43645.7|4
1635788390000|2021-11-01 17:39:50|43668.2|43648.2|43668.2|43648.2|43668.2|43648.2|43668.2|43648.2|7
1635788400000|2021-11-01 17:40:00|43670|43650|43665|43645|43670|43650|43665|43645|31
1635788410000|2021-11-01 17:40:10|43665.7|43645.7|43665|43645|43665.7|43645.7|43665|43645|1
1635788420000|2021-11-01 17:40:20|43665.7|43645.7|43670|43650|43670|43650|43665.7|43645.7|0
1635788430000|2021-11-01 17:40:30|43667.5|43647.5|43665|43645|43668.2|43648.2|43665|43645|11
1635788440000|2021-11-01 17:40:40|43664.2|43644.2|43665|43645|43665|43645|43661.7|43641.7|8
1635788450000|2021-11-01 17:40:50|||||||||11
1635788460000|2021-11-01 17:41:00|43661.7|43641.7|43655|43635|43661.7|43641.7|43655|43635|8
1635788470000|2021-11-01 17:41:10|43656.7|43636.7|43657.5|43637.5|43657.5|43637.5|43656.7|43636.7|3
1635788480000|2021-11-01 17:41:20|||||||||2
1635788500000|2021-11-01 17:41:40|43658.2|43638.2|43660|43640|43662.5|43642.5|43658.2|43638.2|5
1635788510000|2021-11-01 17:41:50|43655|43635|43655|43635|43655|43635|43655|43635|5
1635788520000|2021-11-01 17:42:00|43653.2|43633.2|43655|43635|43655|43635|43650.7|43630.7|10
1635788530000|2021-11-01 17:42:10|43656.7|43636.7|43650|43630|43656.7|43636.7|43647.5|43627.5|6
1635788540000|2021-11-01 17:42:20|43647.5|43627.5|43646.7|43626.7|43647.5|43627.5|43646.7|43626.7|1
1635788550000|2021-11-01 17:42:30|43645|43625|43645|43625|43645|43625|43645|43625|0
1635788560000|2021-11-01 17:42:40|43648.2|43628.2|43645.7|43625.7|43648.2|43628.2|43645.7|43625.7|5
1635788570000|2021-11-01 17:42:50|43645|43625|43645|43625|43647.5|43627.5|43642.5|43622.5|9
1635788580000|2021-11-01 17:43:00|43645.7|43625.7|43648.5|43628.5|43648.5|43628.5|43645.7|43625.7|11
1635788600000|2021-11-01 17:43:20|||||||||5
1635788610000|2021-11-01 17:43:30|||||||||1
1635788640000|2021-11-01 17:44:00|43646.7|43626.7|43645|43625|43646.7|43626.7|43645|43625|5
1635788660000|2021-11-01 17:44:20|43640|43620|43640|43620|43640|43620|43640|43620|4
1635788670000|2021-11-01 17:44:30|43636.4|43616.4|43635|43615|43636.4|43616.4|43635|43615|8
1635788680000|2021-11-01 17:44:40|43631.4|43611.4|43622.5|43602.5|43631.4|43611.4|43622.5|43602.5|22
1635788690000|2021-11-01 17:44:50|43620.7|43600.7|43620.7|43600.7|43620.7|43600.7|43620.7|43600.7|6
1635788700000|2021-11-01 17:45:00|43620|43600|43620|43600|43620|43600|43617.5|43597.5|8
1635788710000|2021-11-01 17:45:10|43620.7|43600.7|43630|43610|43630|43610|43620.7|43600.7|7
1635788720000|2021-11-01 17:45:20|43632.5|43612.5|43632.5|43612.5|43632.5|43612.5|43632.5|43612.5|2
1635788730000|2021-11-01 17:45:30|||||||||2
1635788740000|2021-11-01 17:45:40|43633.2|43613.2|43635|43615|43635|43615|43633.2|43613.2|0
1635788750000|2021-11-01 17:45:50|43635.7|43615.7|43635.7|43615.7|43635.7|43615.7|43635.7|43615.7|0
1635788780000|2021-11-01 17:46:20|43636.4|43616.4|43640|43620|43642.5|43622.5|43636.4|43616.4|3
1635788790000|2021-11-01 17:46:30|43641.7|43621.7|43642.5|43622.5|43642.5|43622.5|43641.7|43621.7|1
1635788800000|2021-11-01 17:46:40|43641.7|43621.7|43640|43620|43641.7|43621.7|43640|43620|0
1635788810000|2021-11-01 17:46:50|43637.5|43617.5|43637.5|43617.5|43637.5|43617.5|43637.5|43617.5|0
1635788820000|2021-11-01 17:47:00|43635.7|43615.7|43633.2|43613.2|43635.7|43615.7|43633.2|43613.2|3
1635788850000|2021-11-01 17:47:30|43630.7|43610.7|43632.5|43612.5|43632.5|43612.5|43630.7|43610.7|1
1635788880000|2021-11-01 17:48:00|43635|43615|43635|43615|43635|43615|43635|43615|0
1635788910000|2021-11-01 17:48:30|||||||||2
1635788920000|2021-11-01 17:48:40|43636.4|43616.4|43636.4|43616.4|43636.4|43616.4|43636.4|43616.4|13
1635788930000|2021-11-01 17:48:50|43638.2|43618.2|43636.4|43616.4|43638.2|43618.2|43636.4|43616.4|11
1635788940000|2021-11-01 17:49:00|43635.7|43615.7|43636.4|43616.4|43636.4|43616.4|43635.7|43615.7|5
1635788950000|2021-11-01 17:49:10|||||||||1
1635788960000|2021-11-01 17:49:20|||||||||1
1635788980000|2021-11-01 17:49:40|||||||||4
1635789010000|2021-11-01 17:50:10|||||||||4
1635789020000|2021-11-01 17:50:20|43635|43615|43635|43615|43635|43615|43635|43615|7
1635789030000|2021-11-01 17:50:30|43630.7|43610.7|43630.7|43610.7|43630.7|43610.7|43630.7|43610.7|3
1635789040000|2021-11-01 17:50:40|43628.9|43608.9|43621.4|43601.4|43628.9|43608.9|43621.4|43601.4|9
1635789050000|2021-11-01 17:50:50|43622.2|43602.2|43622.2|43602.2|43622.2|43602.2|43622.2|43602.2|0
1635789060000|2021-11-01 17:51:00|43623.9|43603.9|43624.7|43604.7|43624.7|43604.7|43623.9|43603.9|1
1635789080000|2021-11-01 17:51:20|43623.9|43603.9|43621.4|43601.4|43623.9|43603.9|43621.4|43601.4|0
1635789090000|2021-11-01 17:51:30|43618.9|43598.9|43618.9|43598.9|43618.9|43598.9|43618.9|43598.9|3
1635789100000|2021-11-01 17:51:40|43613.9|43593.9|43616.4|43596.4|43616.4|43596.4|43613.9|43593.9|3
1635789110000|2021-11-01 17:51:50|43614.9|43594.9|43611.4|43591.4|43614.9|43594.9|43611.4|43591.4|1
1635789130000|2021-11-01 17:52:10|43613.9|43593.9|43616.4|43596.4|43616.4|43596.4|43613.9|43593.9|6
1635789140000|2021-11-01 17:52:20|43621.4|43601.4|43616.4|43596.4|43621.4|43601.4|43616.4|43596.4|6
1635789160000|2021-11-01 17:52:40|||||||||1
1635789170000|2021-11-01 17:52:50|43611.4|43591.4|43611.4|43591.4|43611.4|43591.4|43611.4|43591.4|11
1635789180000|2021-11-01 17:53:00|43614.7|43594.7|43616.4|43596.4|43616.4|43596.4|43612.2|43592.2|16
1635789190000|2021-11-01 17:53:10|43626.4|43606.4|43626.4|43606.4|43626.4|43606.4|43626.4|43606.4|7
1635789200000|2021-11-01 17:53:20|||||||||2
1635789210000|2021-11-01 17:53:30|||||||||1
1635789220000|2021-11-01 17:53:40|||||||||1
1635789230000|2021-11-01 17:53:50|43628.2|43608.2|43626.4|43606.4|43628.2|43608.2|43626.4|43606.4|1
1635789240000|2021-11-01 17:54:00|43623.9|43603.9|43610.7|43590.7|43623.9|43603.9|43610.7|43590.7|6
1635789250000|2021-11-01 17:54:10|43608.9|43588.9|43591.4|43571.4|43610.7|43590.7|43591.4|43571.4|23
1635789260000|2021-11-01 17:54:20|43593.9|43573.9|43588.9|43568.9|43594.7|43574.7|43588.9|43568.9|10
1635789270000|2021-11-01 17:54:30|43588.2|43568.2|43581.4|43561.4|43588.2|43568.2|43581.4|43561.4|3
1635789280000|2021-11-01 17:54:40|43586.4|43566.4|43586.4|43566.4|43588.9|43568.9|43586.4|43566.4|10
1635789290000|2021-11-01 17:54:50|43587.2|43567.2|43586.4|43566.4|43588.9|43568.9|43586.4|43566.4|2
1635789300000|2021-11-01 17:55:00|43588.9|43568.9|43591.4|43571.4|43591.4|43571.4|43587.2|43567.2|3
1635789310000|2021-11-01 17:55:10|43593.9|43573.9|43597.2|43577.2|43597.2|43577.2|43593.9|43573.9|1
1635789330000|2021-11-01 17:55:30|43601.4|43581.4|43602.9|43582.9|43606.4|43586.4|43601.4|43581.4|3
1635789340000|2021-11-01 17:55:40|43604.7|43584.7|43606.4|43586.4|43606.4|43586.4|43604.7|43584.7|4
1635789350000|2021-11-01 17:55:50|43607.2|43587.2|43609.7|43589.7|43609.7|43589.7|43607.2|43587.2|1
1635789380000|2021-11-01 17:56:20|43607.9|43587.9|43611.4|43591.4|43611.4|43591.4|43607.2|43587.2|0
1635789400000|2021-11-01 17:56:40|43614.7|43594.7|43616.4|43596.4|43616.4|43596.4|43614.7|43594.7|4
1635789410000|2021-11-01 17:56:50|43619.7|43599.7|43622.2|43602.2|43622.2|43602.2|43619.7|43599.7|5
1635789420000|2021-11-01 17:57:00|43624.7|43604.7|43627.2|43607.2|43627.2|43607.2|43624.7|43604.7|3
1635789430000|2021-11-01 17:57:10|43629.7|43609.7|43627.2|43607.2|43629.7|43609.7|43627.2|43607.2|3
1635789440000|2021-11-01 17:57:20|||||||||1
1635789450000|2021-11-01 17:57:30|43625.4|43605.4|43627.9|43607.9|43627.9|43607.9|43622.9|43602.9|7
1635789470000|2021-11-01 17:57:50|43626.1|43606.1|43626.1|43606.1|43626.1|43606.1|43626.1|43606.1|0
1635789480000|2021-11-01 17:58:00|43623.6|43603.6|43623.6|43603.6|43623.6|43603.6|43623.6|43603.6|1
1635789490000|2021-11-01 17:58:10|43626.1|43606.1|43626.1|43606.1|43626.1|43606.1|43626.1|43606.1|1
1635789500000|2021-11-01 17:58:20|43625.4|43605.4|43623.6|43603.6|43625.4|43605.4|43623.6|43603.6|0
1635789510000|2021-11-01 17:58:30|43622.9|43602.9|43622.9|43602.9|43622.9|43602.9|43622.9|43602.9|1
1635789540000|2021-11-01 17:59:00|43620.4|43600.4|43617.9|43597.9|43620.4|43600.4|43617.9|43597.9|6
1635789550000|2021-11-01 17:59:10|43615.4|43595.4|43616.1|43596.1|43616.1|43596.1|43615.4|43595.4|0
1635789560000|2021-11-01 17:59:20|43612.9|43592.9|43612.9|43592.9|43612.9|43592.9|43612.9|43592.9|0
1635789570000|2021-11-01 17:59:30|43607.9|43587.9|43603.6|43583.6|43607.9|43587.9|43603.6|43583.6|3
1635789580000|2021-11-01 17:59:40|43602.9|43582.9|43602.9|43582.9|43602.9|43582.9|43602.9|43582.9|0
1635789590000|2021-11-01 17:59:50|||||||||7
1635789600000|2021-11-01 18:00:00|43598.6|43578.6|43581.9|43561.9|43598.6|43578.6|43572.9|43552.9|28
1635789610000|2021-11-01 18:00:10|43581.1|43561.1|43585.4|43565.4|43585.4|43565.4|43581.1|43561.1|2
1635789620000|2021-11-01 18:00:20|43586.1|43566.1|43590.4|43570.4|43592.1|43572.1|43586.1|43566.1|2
1635789630000|2021-11-01 18:00:30|43592.1|43572.1|43594.6|43574.6|43594.6|43574.6|43590.4|43570.4|1
1635789640000|2021-11-01 18:00:40|43595.4|43575.4|43596.1|43576.1|43599.6|43579.6|43595.4|43575.4|7
1635789650000|2021-11-01 18:00:50|43597.9|43577.9|43597.9|43577.9|43597.9|43577.9|43597.9|43577.9|0
1635789660000|2021-11-01 18:01:00|43596.1|43576.1|43577.9|43557.9|43597.9|43577.9|43577.9|43557.9|16
1635789670000|2021-11-01 18:01:10|43582.9|43562.9|43590.4|43570.4|43592.1|43572.1|43582.9|43562.9|3
1635789690000|2021-11-01 18:01:30|43592.9|43572.9|43588.6|43568.6|43592.9|43572.9|43588.6|43568.6|5
1635789700000|2021-11-01 18:01:40|43587.9|43567.9|43587.9|43567.9|43587.9|43567.9|43587.9|43567.9|4
1635789710000|2021-11-01 18:01:50|43587.1|43567.1|43581.1|43561.1|43587.1|43567.1|43581.1|43561.1|3
1635789720000|2021-11-01 18:02:00|||||||||1
1635789730000|2021-11-01 18:02:10|43579.6|43559.6|43577.9|43557.9|43579.6|43559.6|43576.1|43556.1|1
1635789740000|2021-11-01 18:02:20|43578.6|43558.6|43578.6|43558.6|43578.6|43558.6|43578.6|43558.6|0
1635789750000|2021-11-01 18:02:30|43582.9|43562.9|43582.9|43562.9|43582.9|43562.9|43582.9|43562.9|4
1635789760000|2021-11-01 18:02:40|43585.4|43565.4|43587.9|43567.9|43587.9|43567.9|43585.4|43565.4|2
1635789780000|2021-11-01 18:03:00|43588.6|43568.6|43587.9|43567.9|43590.4|43570.4|43587.9|43567.9|1
1635789790000|2021-11-01 18:03:10|43588.6|43568.6|43588.6|43568.6|43590.4|43570.4|43588.6|43568.6|0
1635789800000|2021-11-01 18:03:20|43590.4|43570.4|43590.4|43570.4|43590.4|43570.4|43590.4|43570.4|0
1635789830000|2021-11-01 18:03:50|43588.6|43568.6|43590.4|43570.4|43590.4|43570.4|43588.6|43568.6|0
1635789840000|2021-11-01 18:04:00|43592.9|43572.9|43600.4|43580.4|43600.4|43580.4|43592.9|43572.9|9
1635789850000|2021-11-01 18:04:10|43605.4|43585.4|43605.4|43585.4|43605.4|43585.4|43605.4|43585.4|0
1635789860000|2021-11-01 18:04:20|||||||||2
1635789870000|2021-11-01 18:04:30|43607.9|43587.9|43607.9|43587.9|43607.9|43587.9|43607.9|43587.9|0
1635789880000|2021-11-01 18:04:40|43608.6|43588.6|43608.6|43588.6|43608.6|43588.6|43608.6|43588.6|0
1635789890000|2021-11-01 18:04:50|43607.9|43587.9|43608.6|43588.6|43608.6|43588.6|43605.4|43585.4|2
1635789900000|2021-11-01 18:05:00|43607.9|43587.9|43607.9|43587.9|43607.9|43587.9|43607.9|43587.9|0
1635789920000|2021-11-01 18:05:20|43610.4|43590.4|43607.9|43587.9|43610.4|43590.4|43607.9|43587.9|1
1635789930000|2021-11-01 18:05:30|43605.4|43585.4|43605.4|43585.4|43605.4|43585.4|43605.4|43585.4|2
1635789940000|2021-11-01 18:05:40|43604.6|43584.6|43601.1|43581.1|43604.6|43584.6|43601.1|43581.1|2
1635789960000|2021-11-01 18:06:00|43599.4|43579.4|43599.4|43579.4|43599.4|43579.4|43599.4|43579.4|0
1635789970000|2021-11-01 18:06:10|43597.6|43577.6|43596.1|43576.1|43597.6|43577.6|43596.1|43576.1|1
1635789980000|2021-11-01 18:06:20|43595.4|43575.4|43593.6|43573.6|43595.4|43575.4|43593.6|43573.6|1
1635789990000|2021-11-01 18:06:30|43592.9|43572.9|43591.1|43571.1|43592.9|43572.9|43591.1|43571.1|0
1635790000000|2021-11-01 18:06:40|||||||||1
1635790010000|2021-11-01 18:06:50|43593.6|43573.6|43593.6|43573.6|43593.6|43573.6|43593.6|43573.6|5
1635790020000|2021-11-01 18:07:00|43595.4|43575.4|43597.9|43577.9|43597.9|43577.9|43595.4|43575.4|1
1635790030000|2021-11-01 18:07:10|43602.9|43582.9|43602.9|43582.9|43602.9|43582.9|43602.9|43582.9|2
1635790040000|2021-11-01 18:07:20|43604.6|43584.6|43607.9|43587.9|43607.9|43587.9|43604.6|43584.6|1
1635790080000|2021-11-01 18:08:00|43610.4|43590.4|43610.4|43590.4|43610.4|43590.4|43607.9|43587.9|3
1635790090000|2021-11-01 18:08:10|43611.1|43591.1|43607.9|43587.9|43611.1|43591.1|43607.9|43587.9|1
1635790110000|2021-11-01 18:08:30|43593.6|43573.6|43598.6|43578.6|43598.6|43578.6|43593.6|43573.6|4
1635790130000|2021-11-01 18:08:50|43600.4|43580.4|43601.1|43581.1|43601.1|43581.1|43600.4|43580.4|2
1635790140000|2021-11-01 18:09:00|43602.9|43582.9|43602.9|43582.9|43602.9|43582.9|43602.9|43582.9|0
1635790150000|2021-11-01 18:09:10|43600.4|43580.4|43587.9|43567.9|43602.1|43582.1|43587.9|43567.9|21
1635790170000|2021-11-01 18:09:30|||||||||2
1635790180000|2021-11-01 18:09:40|43589.6|43569.6|43589.6|43569.6|43589.6|43569.6|43589.6|43569.6|0
1635790190000|2021-11-01 18:09:50|43595.4|43575.4|43595.4|43575.4|43595.4|43575.4|43595.4|43575.4|2
1635790200000|2021-11-01 18:10:00|43598.9|43578.9|43603.6|43583.6|43605.4|43585.4|43598.9|43578.9|1
1635790210000|2021-11-01 18:10:10|43602.9|43582.9|43600.4|43580.4|43602.9|43582.9|43600.4|43580.4|0
1635790220000|2021-11-01 18:10:20|43597.9|43577.9|43598.6|43578.6|43598.6|43578.6|43597.9|43577.9|1
1635790230000|2021-11-01 18:10:30|43601.1|43581.1|43600.4|43580.4|43601.1|43581.1|43598.6|43578.6|1
1635790240000|2021-11-01 18:10:40|43599.6|43579.6|43599.6|43579.6|43599.6|43579.6|43599.6|43579.6|2
1635790250000|2021-11-01 18:10:50|43597.9|43577.9|43597.9|43577.9|43597.9|43577.9|43597.9|43577.9|0
1635790270000|2021-11-01 18:11:10|43598.6|43578.6|43596.8|43576.8|43599.3|43579.3|43596.8|43576.8|3
1635790280000|2021-11-01 18:11:20|43599.3|43579.3|43596.1|43576.1|43599.3|43579.3|43596.1|43576.1|2
1635790290000|2021-11-01 18:11:30|43596.8|43576.8|43596.1|43576.1|43596.8|43576.8|43596.1|43576.1|3
1635790310000|2021-11-01 18:11:50|43596.8|43576.8|43596.1|43576.1|43596.8|43576.8|43596.1|43576.1|1
1635790320000|2021-11-01 18:12:00|43594.3|43574.3|43595.1|43575.1|43595.1|43575.1|43594.3|43574.3|1
1635790340000|2021-11-01 18:12:20|43594.3|43574.3|43594.3|43574.3|43594.3|43574.3|43594.3|43574.3|0
1635790350000|2021-11-01 18:12:30|43595.1|43575.1|43595.1|43575.1|43595.1|43575.1|43595.1|43575.1|1
1635790390000|2021-11-01 18:13:10|||||||||1
1635790400000|2021-11-01 18:13:20|43592.6|43572.6|43592.6|43572.6|43592.6|43572.6|43592.6|43572.6|1
1635790410000|2021-11-01 18:13:30|43594.3|43574.3|43594.3|43574.3|43594.3|43574.3|43594.3|43574.3|0
1635790430000|2021-11-01 18:13:50|43591.8|43571.8|43589.3|43569.3|43591.8|43571.8|43589.3|43569.3|5
1635790440000|2021-11-01 18:14:00|43588.6|43568.6|43586.8|43566.8|43588.6|43568.6|43586.8|43566.8|2
1635790450000|2021-11-01 18:14:10|43589.3|43569.3|43584.3|43564.3|43589.3|43569.3|43584.3|43564.3|3
1635790460000|2021-11-01 18:14:20|43586.8|43566.8|43586.8|43566.8|43586.8|43566.8|43586.8|43566.8|1
1635790470000|2021-11-01 18:14:30|43587.6|43567.6|43586.8|43566.8|43589.3|43569.3|43586.8|43566.8|1
1635790480000|2021-11-01 18:14:40|43587.6|43567.6|43589.3|43569.3|43589.3|43569.3|43587.6|43567.6|1
1635790490000|2021-11-01 18:14:50|43590.1|43570.1|43590.1|43570.1|43590.1|43570.1|43590.1|43570.1|0
1635790500000|2021-11-01 18:15:00|43591.8|43571.8|43597.6|43577.6|43597.6|43577.6|43591.8|43571.8|3
1635790510000|2021-11-01 18:15:10|43592.6|43572.6|43592.6|43572.6|43592.6|43572.6|43592.6|43572.6|1
1635790520000|2021-11-01 18:15:20|43589.3|43569.3|43589.3|43569.3|43589.3|43569.3|43589.3|43569.3|2
1635790530000|2021-11-01 18:15:30|43591.8|43571.8|43589.3|43569.3|43591.8|43571.8|43589.3|43569.3|7
1635790540000|2021-11-01 18:15:40|43586.8|43566.8|43589.3|43569.3|43591.1|43571.1|43586.8|43566.8|1
1635790560000|2021-11-01 18:16:00|43591.1|43571.1|43587.6|43567.6|43591.1|43571.1|43587.6|43567.6|6
1635790570000|2021-11-01 18:16:10|43589.3|43569.3|43589.3|43569.3|43589.3|43569.3|43589.3|43569.3|0
1635790580000|2021-11-01 18:16:20|43588.6|43568.6|43585.1|43565.1|43588.6|43568.6|43585.1|43565.1|0
1635790590000|2021-11-01 18:16:30|43585.8|43565.8|43589.3|43569.3|43589.3|43569.3|43585.8|43565.8|2
1635790600000|2021-11-01 18:16:40|43587.6|43567.6|43586.8|43566.8|43589.3|43569.3|43586.8|43566.8|3
1635790610000|2021-11-01 18:16:50|43585.1|43565.1|43584.3|43564.3|43585.1|43565.1|43584.3|43564.3|1
1635790620000|2021-11-01 18:17:00|43582.6|43562.6|43584.3|43564.3|43584.3|43564.3|43580.1|43560.1|3
1635790630000|2021-11-01 18:17:10|43581.8|43561.8|43579.3|43559.3|43581.8|43561.8|43579.3|43559.3|1
1635790640000|2021-11-01 18:17:20|||||||||1
1635790660000|2021-11-01 18:17:40|43576.8|43556.8|43576.8|43556.8|43576.8|43556.8|43576.8|43556.8|1
1635790670000|2021-11-01 18:17:50|43577.6|43557.6|43581.8|43561.8|43581.8|43561.8|43577.6|43557.6|3
1635790680000|2021-11-01 18:18:00|43580.1|43560.1|43580.1|43560.1|43581.8|43561.8|43580.1|43560.1|1
1635790690000|2021-11-01 18:18:10|43580.8|43560.8|43579.3|43559.3|43584.3|43564.3|43579.3|43559.3|5
1635790700000|2021-11-01 18:18:20|43578.6|43558.6|43576.8|43556.8|43578.6|43558.6|43576.8|43556.8|1
1635790710000|2021-11-01 18:18:30|43576.1|43556.1|43573.6|43553.6|43576.1|43556.1|43571.8|43551.8|7
1635790720000|2021-11-01 18:18:40|43571.8|43551.8|43571.8|43551.8|43571.8|43551.8|43571.8|43551.8|0
1635790730000|2021-11-01 18:18:50|43573.6|43553.6|43571.1|43551.1|43573.6|43553.6|43571.1|43551.1|4
1635790740000|2021-11-01 18:19:00|43567.8|43547.8|43563.6|43543.6|43567.8|43547.8|43562.8|43542.8|12
1635790750000|2021-11-01 18:19:10|43565.3|43545.3|43565.3|43545.3|43565.3|43545.3|43565.3|43545.3|1
1635790760000|2021-11-01 18:19:20|43563.6|43543.6|43562.8|43542.8|43563.6|43543.6|43562.8|43542.8|1
1635790770000|2021-11-01 18:19:30|43561.1|43541.1|43565.3|43545.3|43565.3|43545.3|43561.1|43541.1|0
1635790780000|2021-11-01 18:19:40|43567.8|43547.8|43567.8|43547.8|43567.8|43547.8|43567.8|43547.8|1
1635790800000|2021-11-01 18:20:00|43570.3|43550.3|43568.6|43548.6|43570.3|43550.3|43568.6|43548.6|3
1635790810000|2021-11-01 18:20:10|43571.1|43551.1|43573.6|43553.6|43573.6|43553.6|43571.1|43551.1|4
1635790830000|2021-11-01 18:20:30|43574.6|43554.6|43575.3|43555.3|43575.3|43555.3|43574.6|43554.6|3
1635790840000|2021-11-01 18:20:40|43574.6|43554.6|43574.6|43554.6|43574.6|43554.6|43574.6|43554.6|0
1635790850000|2021-11-01 18:20:50|43572.8|43552.8|43573.9|43553.9|43573.9|43553.9|43572.1|43552.1|0
1635790860000|2021-11-01 18:21:00|43573.1|43553.1|43575.6|43555.6|43575.6|43555.6|43573.1|43553.1|6
1635790870000|2021-11-01 18:21:10|43577.4|43557.4|43582.4|43562.4|43582.4|43562.4|43575.6|43555.6|3
1635790880000|2021-11-01 18:21:20|43580.6|43560.6|43578.1|43558.1|43580.6|43560.6|43578.1|43558.1|4
1635790890000|2021-11-01 18:21:30|43579.9|43559.9|43575.6|43555.6|43579.9|43559.9|43575.6|43555.6|1
1635790900000|2021-11-01 18:21:40|43574.9|43554.9|43574.9|43554.9|43575.6|43555.6|43574.9|43554.9|0
1635790920000|2021-11-01 18:22:00|||||||||2
1635790930000|2021-11-01 18:22:10|||||||||1
1635790940000|2021-11-01 18:22:20|||||||||1
1635790980000|2021-11-01 18:23:00|43574.1|43554.1|43569.9|43549.9|43574.1|43554.1|43569.9|43549.9|2
1635790990000|2021-11-01 18:23:10|43569.1|43549.1|43569.1|43549.1|43569.1|43549.1|43569.1|43549.1|2
1635791010000|2021-11-01 18:23:30|43569.9|43549.9|43566.6|43546.6|43569.9|43549.9|43566.6|43546.6|4
1635791020000|2021-11-01 18:23:40|43568.4|43548.4|43568.4|43548.4|43568.4|43548.4|43568.4|43548.4|1
1635791030000|2021-11-01 18:23:50|43566.6|43546.6|43564.9|43544.9|43566.6|43546.6|43564.9|43544.9|3
1635791050000|2021-11-01 18:24:10|43562.4|43542.4|43559.9|43539.9|43562.4|43542.4|43559.9|43539.9|10
1635791060000|2021-11-01 18:24:20|43559.1|43539.1|43564.1|43544.1|43564.1|43544.1|43559.1|43539.1|9
1635791070000|2021-11-01 18:24:30|||||||||1
1635791090000|2021-11-01 18:24:50|43568.4|43548.4|43568.4|43548.4|43568.4|43548.4|43568.4|43548.4|2
1635791100000|2021-11-01 18:25:00|43566.6|43546.6|43566.6|43546.6|43566.6|43546.6|43566.6|43546.6|5
1635791120000|2021-11-01 18:25:20|43568.4|43548.4|43568.4|43548.4|43568.4|43548.4|43568.4|43548.4|1
1635791130000|2021-11-01 18:25:30|43566.6|43546.6|43568.4|43548.4|43571.6|43551.6|43566.6|43546.6|2
1635791140000|2021-11-01 18:25:40|43566.6|43546.6|43566.6|43546.6|43566.6|43546.6|43566.6|43546.6|0
1635791150000|2021-11-01 18:25:50|43569.1|43549.1|43568.4|43548.4|43569.1|43549.1|43568.4|43548.4|1
1635791160000|2021-11-01 18:26:00|43566.6|43546.6|43568.4|43548.4|43568.4|43548.4|43566.6|43546.6|1
1635791170000|2021-11-01 18:26:10|43566.6|43546.6|43566.6|43546.6|43566.6|43546.6|43566.6|43546.6|1
1635791180000|2021-11-01 18:26:20|43568.4|43548.4|43563.4|43543.4|43568.4|43548.4|43563.4|43543.4|6
1635791190000|2021-11-01 18:26:30|43561.6|43541.6|43561.6|43541.6|43563.4|43543.4|43561.6|43541.6|0
1635791200000|2021-11-01 18:26:40|43563.4|43543.4|43561.6|43541.6|43563.4|43543.4|43561.6|43541.6|0
1635791210000|2021-11-01 18:26:50|43563.4|43543.4|43563.4|43543.4|43563.4|43543.4|43561.6|43541.6|0
1635791220000|2021-11-01 18:27:00|43561.6|43541.6|43559.1|43539.1|43561.6|43541.6|43559.1|43539.1|18
1635791240000|2021-11-01 18:27:20|43556.6|43536.6|43559.9|43539.9|43559.9|43539.9|43556.6|43536.6|3
1635791250000|2021-11-01 18:27:30|43557.4|43537.4|43559.9|43539.9|43564.9|43544.9|43557.4|43537.4|28
1635791260000|2021-11-01 18:27:40|43560.6|43540.6|43559.9|43539.9|43562.4|43542.4|43559.9|43539.9|0
1635791300000|2021-11-01 18:28:20|43560.6|43540.6|43564.9|43544.9|43564.9|43544.9|43560.6|43540.6|2
1635791310000|2021-11-01 18:28:30|43559.9|43539.9|43559.9|43539.9|43562.4|43542.4|43559.9|43539.9|24
1635791320000|2021-11-01 18:28:40|||||||||12
1635791330000|2021-11-01 18:28:50|43558.1|43538.1|43555.6|43535.6|43558.1|43538.1|43555.6|43535.6|7
1635791340000|2021-11-01 18:29:00|43553.1|43533.1|43553.1|43533.1|43553.1|43533.1|43553.1|43533.1|0
1635791350000|2021-11-01 18:29:10|43550.6|43530.6|43550.6|43530.6|43550.6|43530.6|43550.6|43530.6|1
1635791360000|2021-11-01 18:29:20|43548.1|43528.1|43548.1|43528.1|43548.1|43528.1|43548.1|43528.1|1
1635791370000|2021-11-01 18:29:30|43546.3|43526.3|43546.3|43526.3|43546.3|43526.3|43546.3|43526.3|0
1635791380000|2021-11-01 18:29:40|43548.1|43528.1|43548.1|43528.1|43550.6|43530.6|43548.1|43528.1|1
1635791390000|2021-11-01 18:29:50|43550.6|43530.6|43548.1|43528.1|43550.6|43530.6|43548.1|43528.1|0
1635791400000|2021-11-01 18:30:00|43546.3|43526.3|43545.6|43525.6|43546.3|43526.3|43545.6|43525.6|0
1635791410000|2021-11-01 18:30:10|43544.8|43524.8|43544.8|43524.8|43544.8|43524.8|43544.8|43524.8|4
1635791420000|2021-11-01 18:30:20|43541.3|43521.3|43546.6|43526.6|43546.6|43526.6|43539.8|43519.8|6
1635791430000|2021-11-01 18:30:30|43547.3|43527.3|43549.1|43529.1|43549.1|43529.1|43546.6|43526.6|0
1635791440000|2021-11-01 18:30:40|43549.8|43529.8|43549.8|43529.8|43549.8|43529.8|43548.1|43528.1|2
1635791450000|2021-11-01 18:30:50|43551.6|43531.6|43552.3|43532.3|43552.3|43532.3|43549.8|43529.8|1
1635791460000|2021-11-01 18:31:00|43551.6|43531.6|43559.8|43539.8|43563.1|43543.1|43549.8|43529.8|32
1635791470000|2021-11-01 18:31:10|||||||||2
1635791490000|2021-11-01 18:31:30|43561.6|43541.6|43561.6|43541.6|43561.6|43541.6|43561.6|43541.6|10
1635791510000|2021-11-01 18:31:50|43560.9|43540.9|43560.9|43540.9|43560.9|43540.9|43560.9|43540.9|0
1635791520000|2021-11-01 18:32:00|43553.4|43533.4|43550.1|43530.1|43553.4|43533.4|43550.1|43530.1|2
1635791540000|2021-11-01 18:32:20|43548.4|43528.4|43548.4|43528.4|43548.4|43528.4|43548.4|43528.4|0
1635791550000|2021-11-01 18:32:30|43543.1|43523.1|43541.6|43521.6|43543.1|43523.1|43541.6|43521.6|2
1635791560000|2021-11-01 18:32:40|43539.8|43519.8|43541.6|43521.6|43541.6|43521.6|43539.8|43519.8|2
1635791570000|2021-11-01 18:32:50|43542.3|43522.3|43542.3|43522.3|43542.3|43522.3|43542.3|43522.3|3
1635791580000|2021-11-01 18:33:00|43543.1|43523.1|43543.1|43523.1|43543.1|43523.1|43542.3|43522.3|4
1635791590000|2021-11-01 18:33:10|43542.3|43522.3|43543.1|43523.1|43543.1|43523.1|43542.3|43522.3|3
1635791600000|2021-11-01 18:33:20|43545.6|43525.6|43545.6|43525.6|43545.6|43525.6|43545.6|43525.6|0
1635791630000|2021-11-01 18:33:50|43546.3|43526.3|43549.8|43529.8|43549.8|43529.8|43546.3|43526.3|4
1635791640000|2021-11-01 18:34:00|43551.6|43531.6|43552.3|43532.3|43552.3|43532.3|43551.6|43531.6|2
1635791650000|2021-11-01 18:34:10|43550.6|43530.6|43550.6|43530.6|43550.6|43530.6|43550.6|43530.6|2
1635791680000|2021-11-01 18:34:40|43548.8|43528.8|43547.3|43527.3|43548.8|43528.8|43543.8|43523.8|7
1635791710000|2021-11-01 18:35:10|||||||||1
1635791740000|2021-11-01 18:35:40|||||||||1
1635791750000|2021-11-01 18:35:50|43544.8|43524.8|43548.1|43528.1|43548.1|43528.1|43544.8|43524.8|4
1635791760000|2021-11-01 18:36:00|43549.8|43529.8|43544.8|43524.8|43549.8|43529.8|43544.8|43524.8|5
1635791770000|2021-11-01 18:36:10|43541.6|43521.6|43541.6|43521.6|43541.6|43521.6|43541.6|43521.6|4
1635791780000|2021-11-01 18:36:20|43539.8|43519.8|43539.8|43519.8|43539.8|43519.8|43539.8|43519.8|1
1635791800000|2021-11-01 18:36:40|||||||||9
1635791820000|2021-11-01 18:37:00|43538.1|43518.1|43538.1|43518.1|43538.1|43518.1|43538.1|43518.1|0
1635791830000|2021-11-01 18:37:10|43534.8|43514.8|43534.8|43514.8|43535.6|43515.6|43534.8|43514.8|16
1635791840000|2021-11-01 18:37:20|||||||||7
1635791850000|2021-11-01 18:37:30|||||||||2
1635791860000|2021-11-01 18:37:40|43532.3|43512.3|43534.8|43514.8|43534.8|43514.8|43532.3|43512.3|17
1635791870000|2021-11-01 18:37:50|43535.6|43515.6|43535.6|43515.6|43535.6|43515.6|43535.6|43515.6|1
1635791880000|2021-11-01 18:38:00|43537.3|43517.3|43537.3|43517.3|43537.3|43517.3|43537.3|43517.3|0
1635791890000|2021-11-01 18:38:10|43535.6|43515.6|43539.8|43519.8|43539.8|43519.8|43535.6|43515.6|2
1635791900000|2021-11-01 18:38:20|43542.3|43522.3|43542.3|43522.3|43542.3|43522.3|43542.3|43522.3|5
1635791910000|2021-11-01 18:38:30|43543.1|43523.1|43548.1|43528.1|43548.1|43528.1|43543.1|43523.1|0
1635791920000|2021-11-01 18:38:40|43549.8|43529.8|43549.8|43529.8|43549.8|43529.8|43549.8|43529.8|0
1635791940000|2021-11-01 18:39:00|43552.3|43532.3|43552.3|43532.3|43552.3|43532.3|43552.3|43532.3|1
1635791950000|2021-11-01 18:39:10|43550.6|43530.6|43554.8|43534.8|43554.8|43534.8|43550.6|43530.6|2
1635791970000|2021-11-01 18:39:30|||||||||1
1635791990000|2021-11-01 18:39:50|43553.1|43533.1|43552.3|43532.3|43554.8|43534.8|43552.3|43532.3|3
1635792000000|2021-11-01 18:40:00|43554.8|43534.8|43554.8|43534.8|43554.8|43534.8|43554.8|43534.8|1
1635792020000|2021-11-01 18:40:20|43559.8|43539.8|43562.3|43542.3|43562.3|43542.3|43559.8|43539.8|6
1635792030000|2021-11-01 18:40:30|43564.1|43544.1|43565.6|43545.6|43565.6|43545.6|43564.1|43544.1|2
1635792040000|2021-11-01 18:40:40|43567.3|43547.3|43574.8|43554.8|43574.8|43554.8|43567.3|43547.3|6
1635792060000|2021-11-01 18:41:00|43577.3|43557.3|43577.3|43557.3|43577.3|43557.3|43577.3|43557.3|5
1635792070000|2021-11-01 18:41:10|43578.1|43558.1|43574.8|43554.8|43579.8|43559.8|43574.8|43554.8|3
1635792080000|2021-11-01 18:41:20|||||||||1
1635792090000|2021-11-01 18:41:30|43576.6|43556.6|43577.3|43557.3|43577.3|43557.3|43576.6|43556.6|9
1635792100000|2021-11-01 18:41:40|43576.6|43556.6|43576.6|43556.6|43576.6|43556.6|43576.6|43556.6|0
1635792110000|2021-11-01 18:41:50|43574.8|43554.8|43571.6|43551.6|43575.8|43555.8|43571.6|43551.6|14
1635792120000|2021-11-01 18:42:00|43572.3|43552.3|43569.8|43549.8|43573.1|43553.1|43569.8|43549.8|9
1635792130000|2021-11-01 18:42:10|43568.1|43548.1|43568.1|43548.1|43568.1|43548.1|43568.1|43548.1|3
1635792150000|2021-11-01 18:42:30|||||||||1
1635792160000|2021-11-01 18:42:40|43567|43547|43568.8|43548.8|43571.3|43551.3|43567|43547|7
1635792190000|2021-11-01 18:43:10|43567|43547|43568.8|43548.8|43570.6|43550.6|43567|43547|3
1635792210000|2021-11-01 18:43:30|43567|43547|43567|43547|43567|43547|43567|43547|0
1635792230000|2021-11-01 18:43:50|43567.8|43547.8|43566.3|43546.3|43567.8|43547.8|43566.3|43546.3|9
1635792240000|2021-11-01 18:44:00|||||||||2
1635792250000|2021-11-01 18:44:10|43564.5|43544.5|43562.8|43542.8|43564.5|43544.5|43562.8|43542.8|2
1635792260000|2021-11-01 18:44:20|43565.3|43545.3|43568.5|43548.5|43568.5|43548.5|43565.3|43545.3|10
1635792270000|2021-11-01 18:44:30|43570.3|43550.3|43571|43551|43571|43551|43570.3|43550.3|1
1635792280000|2021-11-01 18:44:40|43568.5|43548.5|43568.5|43548.5|43570.3|43550.3|43568.5|43548.5|4
1635792290000|2021-11-01 18:44:50|43569.2|43549.2|43571|43551|43571|43551|43569.2|43549.2|0
1635792300000|2021-11-01 18:45:00|43567.8|43547.8|43567.8|43547.8|43567.8|43547.8|43567.8|43547.8|8
1635792310000|2021-11-01 18:45:10|43566|43546|43566|43546|43566|43546|43566|43546|1
1635792320000|2021-11-01 18:45:20|43567.8|43547.8|43567.8|43547.8|43567.8|43547.8|43567.8|43547.8|6
1635792330000|2021-11-01 18:45:30|43572.8|43552.8|43572.8|43552.8|43572.8|43552.8|43572.8|43552.8|4
1635792340000|2021-11-01 18:45:40|43573.5|43553.5|43575.3|43555.3|43575.3|43555.3|43573.5|43553.5|2
1635792370000|2021-11-01 18:46:10|43577|43557|43577.8|43557.8|43579.5|43559.5|43574.5|43554.5|12
1635792380000|2021-11-01 18:46:20|||||||||1
1635792420000|2021-11-01 18:47:00|||||||||1
1635792450000|2021-11-01 18:47:30|43576|43556|43576|43556|43576|43556|43576|43556|1
1635792460000|2021-11-01 18:47:40|43575.3|43555.3|43575.3|43555.3|43575.3|43555.3|43575.3|43555.3|0
1635792470000|2021-11-01 18:47:50|43577|43557|43575.3|43555.3|43577.8|43557.8|43575.3|43555.3|2
1635792480000|2021-11-01 18:48:00|43573.5|43553.5|43573.5|43553.5|43573.5|43553.5|43573.5|43553.5|0
1635792510000|2021-11-01 18:48:30|43576|43556|43573.5|43553.5|43576|43556|43573.5|43553.5|0
1635792520000|2021-11-01 18:48:40|43572.8|43552.8|43572.8|43552.8|43572.8|43552.8|43572.8|43552.8|0
1635792530000|2021-11-01 18:48:50|43571|43551|43571|43551|43571|43551|43571|43551|2
1635792540000|2021-11-01 18:49:00|43568.5|43548.5|43566|43546|43568.5|43548.5|43566|43546|2
1635792550000|2021-11-01 18:49:10|43567.8|43547.8|43566|43546|43567.8|43547.8|43566|43546|0
1635792560000|2021-11-01 18:49:20|43567.8|43547.8|43568.5|43548.5|43571|43551|43567.8|43547.8|4
1635792570000|2021-11-01 18:49:30|43572.8|43552.8|43572.8|43552.8|43572.8|43552.8|43571|43551|0
1635792580000|2021-11-01 18:49:40|43571|43551|43569.2|43549.2|43571|43551|43569.2|43549.2|1
1635792590000|2021-11-01 18:49:50|43568.5|43548.5|43568.5|43548.5|43568.5|43548.5|43568.5|43548.5|3
1635792600000|2021-11-01 18:50:00|43569.2|43549.2|43569.2|43549.2|43569.2|43549.2|43569.2|43549.2|0
1635792610000|2021-11-01 18:50:10|||||||||1
1635792620000|2021-11-01 18:50:20|43570|43550|43571.7|43551.7|43572.5|43552.5|43570|43550|4
1635792630000|2021-11-01 18:50:30|43574.2|43554.2|43574.2|43554.2|43574.2|43554.2|43574.2|43554.2|0
1635792640000|2021-11-01 18:50:40|43572.5|43552.5|43575|43555|43575|43555|43572.5|43552.5|1
1635792660000|2021-11-01 18:51:00|43574.2|43554.2|43576.7|43556.7|43576.7|43556.7|43574.2|43554.2|4
1635792670000|2021-11-01 18:51:10|||||||||5
1635792690000|2021-11-01 18:51:30|43575|43555|43573.5|43553.5|43575|43555|43572.5|43552.5|1
1635792700000|2021-11-01 18:51:40|43571.7|43551.7|43571.7|43551.7|43571.7|43551.7|43571.7|43551.7|0
1635792730000|2021-11-01 18:52:10|43572.5|43552.5|43570|43550|43572.5|43552.5|43570|43550|1
1635792740000|2021-11-01 18:52:20|43571.7|43551.7|43570|43550|43571.7|43551.7|43570|43550|0
1635792750000|2021-11-01 18:52:30|43574.2|43554.2|43572.5|43552.5|43574.2|43554.2|43572.5|43552.5|0
1635792760000|2021-11-01 18:52:40|43574.2|43554.2|43570|43550|43574.2|43554.2|43570|43550|4
1635792780000|2021-11-01 18:53:00|43568.2|43548.2|43570|43550|43570|43550|43568.2|43548.2|0
1635792790000|2021-11-01 18:53:10|43568.2|43548.2|43568.2|43548.2|43568.2|43548.2|43568.2|43548.2|0
1635792800000|2021-11-01 18:53:20|43567.5|43547.5|43567.5|43547.5|43567.5|43547.5|43567.5|43547.5|1
1635792830000|2021-11-01 18:53:50|||||||||1
1635792840000|2021-11-01 18:54:00|43565|43545|43562.5|43542.5|43565|43545|43562.5|43542.5|2
1635792860000|2021-11-01 18:54:20|43565|43545|43565|43545|43565|43545|43565|43545|0
1635792870000|2021-11-01 18:54:30|43562.5|43542.5|43562.5|43542.5|43562.5|43542.5|43562.5|43542.5|0
1635792900000|2021-11-01 18:55:00|43561.7|43541.7|43549.2|43529.2|43561.7|43541.7|43549.2|43529.2|16
1635792910000|2021-11-01 18:55:10|||||||||2
1635792920000|2021-11-01 18:55:20|43551.7|43531.7|43551.7|43531.7|43551.7|43531.7|43551.7|43531.7|3
1635792960000|2021-11-01 18:56:00|43550|43530|43549.2|43529.2|43550|43530|43549.2|43529.2|2
1635792980000|2021-11-01 18:56:20|43554.2|43534.2|43554.2|43534.2|43554.2|43534.2|43554.2|43534.2|1
1635792990000|2021-11-01 18:56:30|||||||||1
1635793010000|2021-11-01 18:56:50|43553.2|43533.2|43553.2|43533.2|43553.2|43533.2|43553.2|43533.2|2
1635793020000|2021-11-01 18:57:00|43555|43535|43552.5|43532.5|43555|43535|43552.5|43532.5|3
1635793030000|2021-11-01 18:57:10|43550.7|43530.7|43550.7|43530.7|43550.7|43530.7|43550.7|43530.7|0
1635793040000|2021-11-01 18:57:20|||||||||2
1635793050000|2021-11-01 18:57:30|43550|43530|43548.2|43528.2|43550|43530|43548.2|43528.2|2
1635793080000|2021-11-01 18:58:00|43548.9|43528.9|43550.7|43530.7|43550.7|43530.7|43548.9|43528.9|3
1635793100000|2021-11-01 18:58:20|43552.5|43532.5|43550.7|43530.7|43552.5|43532.5|43550.7|43530.7|1
1635793110000|2021-11-01 18:58:30|43552.4|43532.4|43555.7|43535.7|43555.7|43535.7|43552.4|43532.4|1
1635793130000|2021-11-01 18:58:50|43556.4|43536.4|43555.7|43535.7|43556.4|43536.4|43555.7|43535.7|5
1635793140000|2021-11-01 18:59:00|43556.4|43536.4|43555.7|43535.7|43556.4|43536.4|43555.7|43535.7|2
1635793160000|2021-11-01 18:59:20|43553.9|43533.9|43556.4|43536.4|43556.4|43536.4|43553.9|43533.9|0
1635793170000|2021-11-01 18:59:30|43558.9|43538.9|43556.4|43536.4|43558.9|43538.9|43556.4|43536.4|2
1635793180000|2021-11-01 18:59:40|43558.9|43538.9|43553.9|43533.9|43558.9|43538.9|43553.9|43533.9|3
1635793190000|2021-11-01 18:59:50|43555.7|43535.7|43556.4|43536.4|43556.4|43536.4|43553.9|43533.9|1
1635793200000|2021-11-01 19:00:00|43558.2|43538.2|43560.7|43540.7|43560.7|43540.7|43555.7|43535.7|3
1635793230000|2021-11-01 19:00:30|43559.9|43539.9|43558.2|43538.2|43559.9|43539.9|43558.2|43538.2|3
1635793270000|2021-11-01 19:01:10|43556.4|43536.4|43556.4|43536.4|43556.4|43536.4|43556.4|43536.4|2
1635793280000|2021-11-01 19:01:20|43558.2|43538.2|43560.7|43540.7|43560.7|43540.7|43556.4|43536.4|4
1635793300000|2021-11-01 19:01:40|43563.2|43543.2|43564.9|43544.9|43564.9|43544.9|43563.2|43543.2|2
1635793310000|2021-11-01 19:01:50|43563.2|43543.2|43563.2|43543.2|43563.2|43543.2|43563.2|43543.2|0
1635793330000|2021-11-01 19:02:10|43565.7|43545.7|43568.2|43548.2|43568.2|43548.2|43565.7|43545.7|2
1635793370000|2021-11-01 19:02:50|43566.4|43546.4|43571.4|43551.4|43571.4|43551.4|43566.4|43546.4|2
1635793390000|2021-11-01 19:03:10|43570.7|43550.7|43570.7|43550.7|43570.7|43550.7|43570.7|43550.7|1
1635793400000|2021-11-01 19:03:20|43571.4|43551.4|43571.4|43551.4|43571.4|43551.4|43571.4|43551.4|1
1635793410000|2021-11-01 19:03:30|||||||||1
1635793430000|2021-11-01 19:03:50|43572.2|43552.2|43573.9|43553.9|43573.9|43553.9|43572.2|43552.2|0
1635793440000|2021-11-01 19:04:00|43575.7|43555.7|43575.7|43555.7|43575.7|43555.7|43575.7|43555.7|4
1635793450000|2021-11-01 19:04:10|43576.4|43556.4|43580.7|43560.7|43580.7|43560.7|43576.4|43556.4|3
1635793460000|2021-11-01 19:04:20|43582.4|43562.4|43582.4|43562.4|43582.4|43562.4|43582.4|43562.4|1
1635793470000|2021-11-01 19:04:30|||||||||1
1635793480000|2021-11-01 19:04:40|43580.7|43560.7|43580.7|43560.7|43580.7|43560.7|43580.7|43560.7|0
1635793500000|2021-11-01 19:05:00|43583.2|43563.2|43583.2|43563.2|43583.2|43563.2|43583.2|43563.2|1
1635793510000|2021-11-01 19:05:10|43585.7|43565.7|43580.7|43560.7|43585.7|43565.7|43580.7|43560.7|2
1635793550000|2021-11-01 19:05:50|||||||||1
1635793570000|2021-11-01 19:06:10|43579.9|43559.9|43579.9|43559.9|43579.9|43559.9|43579.9|43559.9|1
1635793590000|2021-11-01 19:06:30|43579.2|43559.2|43579.2|43559.2|43579.2|43559.2|43579.2|43559.2|4
1635793610000|2021-11-01 19:06:50|43577.4|43557.4|43577.4|43557.4|43577.4|43557.4|43577.4|43557.4|0
1635793620000|2021-11-01 19:07:00|||||||||1
1635793630000|2021-11-01 19:07:10|43576.7|43556.7|43577.4|43557.4|43577.4|43557.4|43576.7|43556.7|5
1635793660000|2021-11-01 19:07:40|43575.7|43555.7|43575.9|43555.9|43575.9|43555.9|43574.9|43554.9|7
1635793680000|2021-11-01 19:08:00|43577.7|43557.7|43577.7|43557.7|43577.7|43557.7|43577.7|43557.7|0
1635793700000|2021-11-01 19:08:20|43575.9|43555.9|43578|43558|43578.7|43558.7|43575.9|43555.9|17
1635793720000|2021-11-01 19:08:40|43580.5|43560.5|43583|43563|43583|43563|43580.5|43560.5|0
1635793740000|2021-11-01 19:09:00|||||||||1
1635793750000|2021-11-01 19:09:10|||||||||3
1635793840000|2021-11-01 19:10:40|||||||||1
1635793860000|2021-11-01 19:11:00|||||||||1
1635793880000|2021-11-01 19:11:20|43583.7|43563.7|43583.7|43563.7|43583.7|43563.7|43583.7|43563.7|1
1635793910000|2021-11-01 19:11:50|43586.2|43566.2|43588|43568|43588|43568|43586.2|43566.2|1
1635793930000|2021-11-01 19:12:10|43589.7|43569.7|43589.7|43569.7|43589.7|43569.7|43589.7|43569.7|0
1635793980000|2021-11-01 19:13:00|43585.5|43565.5|43585.5|43565.5|43585.5|43565.5|43585.5|43565.5|1
1635793990000|2021-11-01 19:13:10|||||||||1
1635794040000|2021-11-01 19:14:00|43586.2|43566.2|43588.7|43568.7|43590.5|43570.5|43586.2|43566.2|13
1635794060000|2021-11-01 19:14:20|43588|43568|43588|43568|43588|43568|43588|43568|0
1635794070000|2021-11-01 19:14:30|43585.5|43565.5|43588|43568|43588|43568|43585.5|43565.5|1
1635794110000|2021-11-01 19:15:10|43586.2|43566.2|43585.5|43565.5|43586.2|43566.2|43585.5|43565.5|2
1635794130000|2021-11-01 19:15:30|43588|43568|43588|43568|43588|43568|43588|43568|1
1635794140000|2021-11-01 19:15:40|43585.5|43565.5|43584.7|43564.7|43585.5|43565.5|43584.7|43564.7|0
1635794150000|2021-11-01 19:15:50|43585.5|43565.5|43584.7|43564.7|43585.5|43565.5|43584.7|43564.7|0
1635794160000|2021-11-01 19:16:00|43585.5|43565.5|43584.7|43564.7|43585.5|43565.5|43584.7|43564.7|0
1635794180000|2021-11-01 19:16:20|43585.5|43565.5|43584.7|43564.7|43585.5|43565.5|43584.7|43564.7|0
1635794230000|2021-11-01 19:17:10|43585.5|43565.5|43585.5|43565.5|43585.5|43565.5|43585.5|43565.5|0
1635794250000|2021-11-01 19:17:30|||||||||1
1635794270000|2021-11-01 19:17:50|43586.2|43566.2|43588|43568|43588|43568|43586.2|43566.2|1
1635794290000|2021-11-01 19:18:10|||||||||1
1635794300000|2021-11-01 19:18:20|43588.7|43568.7|43588.7|43568.7|43588.7|43568.7|43588.7|43568.7|0
1635794340000|2021-11-01 19:19:00|||||||||1
1635794360000|2021-11-01 19:19:20|43588|43568|43585.5|43565.5|43588|43568|43585.5|43565.5|1
1635794370000|2021-11-01 19:19:30|43584.7|43564.7|43585.5|43565.5|43587.2|43567.2|43584.7|43564.7|3
1635794380000|2021-11-01 19:19:40|43584.7|43564.7|43584.7|43564.7|43584.7|43564.7|43584.7|43564.7|0
1635794390000|2021-11-01 19:19:50|43585.5|43565.5|43585.5|43565.5|43585.5|43565.5|43585.5|43565.5|0
1635794410000|2021-11-01 19:20:10|43584.7|43564.7|43586.5|43566.5|43586.5|43566.5|43584.7|43564.7|0
1635794420000|2021-11-01 19:20:20|43589|43569|43584.7|43564.7|43589|43569|43584.7|43564.7|5
1635794430000|2021-11-01 19:20:30|43586.5|43566.5|43584|43564|43586.5|43566.5|43584|43564|2
1635794450000|2021-11-01 19:20:50|43583.2|43563.2|43584|43564|43584|43564|43583.2|43563.2|3
1635794460000|2021-11-01 19:21:00|43583.2|43563.2|43582.2|43562.2|43583.2|43563.2|43582.2|43562.2|2
1635794510000|2021-11-01 19:21:50|43583|43563|43583|43563|43583|43563|43583|43563|1
1635794520000|2021-11-01 19:22:00|43584.7|43564.7|43584.7|43564.7|43584.7|43564.7|43584.7|43564.7|0
1635794560000|2021-11-01 19:22:40|43587.2|43567.2|43587.2|43567.2|43589|43569|43587.2|43567.2|11
1635794570000|2021-11-01 19:22:50|43588|43568|43588|43568|43588|43568|43588|43568|1
1635794580000|2021-11-01 19:23:00|43589.7|43569.7|43589.7|43569.7|43589.7|43569.7|43589.7|43569.7|0
1635794600000|2021-11-01 19:23:20|43593|43573|43593|43573|43593|43573|43593|43573|1
1635794610000|2021-11-01 19:23:30|43594.7|43574.7|43596.5|43576.5|43596.5|43576.5|43594.7|43574.7|0
1635794630000|2021-11-01 19:23:50|||||||||5
1635794640000|2021-11-01 19:24:00|43597.2|43577.2|43597.2|43577.2|43597.2|43577.2|43597.2|43577.2|1
1635794650000|2021-11-01 19:24:10|43597.9|43577.9|43598.7|43578.7|43598.7|43578.7|43596.2|43576.2|5
1635794660000|2021-11-01 19:24:20|43601.2|43581.2|43601.2|43581.2|43602.9|43582.9|43601.2|43581.2|0
1635794670000|2021-11-01 19:24:30|43602.9|43582.9|43601.2|43581.2|43602.9|43582.9|43601.2|43581.2|1
1635794700000|2021-11-01 19:25:00|43602.9|43582.9|43604.7|43584.7|43604.7|43584.7|43602.9|43582.9|1
1635794710000|2021-11-01 19:25:10|43603.7|43583.7|43601.9|43581.9|43606.2|43586.2|43601.9|43581.9|6
1635794720000|2021-11-01 19:25:20|43601.2|43581.2|43601.2|43581.2|43601.2|43581.2|43601.2|43581.2|0
1635794730000|2021-11-01 19:25:30|||||||||1
1635794740000|2021-11-01 19:25:40|43601.9|43581.9|43601.2|43581.2|43601.9|43581.9|43601.2|43581.2|0
1635794810000|2021-11-01 19:26:50|43604.4|43584.4|43604.4|43584.4|43604.4|43584.4|43604.4|43584.4|2
1635794820000|2021-11-01 19:27:00|43606.2|43586.2|43606.2|43586.2|43606.2|43586.2|43606.2|43586.2|1
1635794850000|2021-11-01 19:27:30|43601.2|43581.2|43601.2|43581.2|43601.2|43581.2|43601.2|43581.2|11
1635794880000|2021-11-01 19:28:00|||||||||1
1635794900000|2021-11-01 19:28:20|||||||||1
1635794920000|2021-11-01 19:28:40|43606.2|43586.2|43608.7|43588.7|43608.7|43588.7|43606.2|43586.2|3
1635794930000|2021-11-01 19:28:50|43609.4|43589.4|43611.2|43591.2|43611.2|43591.2|43609.4|43589.4|1
1635794940000|2021-11-01 19:29:00|43612.9|43592.9|43611.2|43591.2|43612.9|43592.9|43611.2|43591.2|5
1635794970000|2021-11-01 19:29:30|||||||||5
1635794980000|2021-11-01 19:29:40|43610.4|43590.4|43610.4|43590.4|43610.4|43590.4|43610.4|43590.4|0
1635794990000|2021-11-01 19:29:50|43609.4|43589.4|43611.2|43591.2|43611.2|43591.2|43609.4|43589.4|0
1635795000000|2021-11-01 19:30:00|||||||||1
1635795010000|2021-11-01 19:30:10|43611.9|43591.9|43611.9|43591.9|43611.9|43591.9|43611.9|43591.9|2
1635795020000|2021-11-01 19:30:20|43611.2|43591.2|43611.2|43591.2|43611.2|43591.2|43611.2|43591.2|0
1635795030000|2021-11-01 19:30:30|43608.7|43588.7|43608.7|43588.7|43608.7|43588.7|43608.7|43588.7|5
1635795040000|2021-11-01 19:30:40|43611.9|43591.9|43608.7|43588.7|43611.9|43591.9|43608.7|43588.7|5
1635795050000|2021-11-01 19:30:50|43611.2|43591.2|43611.2|43591.2|43611.2|43591.2|43611.2|43591.2|3
1635795070000|2021-11-01 19:31:10|43612.9|43592.9|43612.9|43592.9|43612.9|43592.9|43612.9|43592.9|1
1635795080000|2021-11-01 19:31:20|43611.2|43591.2|43611.2|43591.2|43611.2|43591.2|43611.2|43591.2|4
1635795100000|2021-11-01 19:31:40|43609.4|43589.4|43611.2|43591.2|43611.2|43591.2|43609.4|43589.4|0
1635795110000|2021-11-01 19:31:50|43609.4|43589.4|43609.4|43589.4|43609.4|43589.4|43609.4|43589.4|0
1635795120000|2021-11-01 19:32:00|43611.2|43591.2|43611.2|43591.2|43611.2|43591.2|43611.2|43591.2|0
1635795140000|2021-11-01 19:32:20|43611.9|43591.9|43611.9|43591.9|43611.9|43591.9|43611.2|43591.2|2
1635795150000|2021-11-01 19:32:30|43612.6|43592.6|43616.9|43596.9|43616.9|43596.9|43612.6|43592.6|4
1635795160000|2021-11-01 19:32:40|||||||||1
1635795180000|2021-11-01 19:33:00|43615.1|43595.1|43615.1|43595.1|43615.1|43595.1|43615.1|43595.1|0
1635795190000|2021-11-01 19:33:10|43612.6|43592.6|43612.6|43592.6|43612.6|43592.6|43612.6|43592.6|3
1635795240000|2021-11-01 19:34:00|43608.4|43588.4|43608.4|43588.4|43608.4|43588.4|43608.4|43588.4|6
1635795250000|2021-11-01 19:34:10|43610.1|43590.1|43610.9|43590.9|43610.9|43590.9|43610.1|43590.1|0
1635795260000|2021-11-01 19:34:20|43610.1|43590.1|43610.1|43590.1|43610.1|43590.1|43610.1|43590.1|0
1635795280000|2021-11-01 19:34:40|43611.9|43591.9|43615.1|43595.1|43615.1|43595.1|43611.9|43591.9|0
1635795300000|2021-11-01 19:35:00|43612.6|43592.6|43615.1|43595.1|43615.1|43595.1|43612.6|43592.6|2
1635795330000|2021-11-01 19:35:30|43612.6|43592.6|43612.6|43592.6|43612.6|43592.6|43612.6|43592.6|0
1635795340000|2021-11-01 19:35:40|43610.1|43590.1|43610.1|43590.1|43610.1|43590.1|43610.1|43590.1|1
1635795380000|2021-11-01 19:36:20|43610.9|43590.9|43610.1|43590.1|43610.9|43590.9|43610.1|43590.1|0
1635795390000|2021-11-01 19:36:30|||||||||1
1635795400000|2021-11-01 19:36:40|43610.9|43590.9|43610.1|43590.1|43612.6|43592.6|43610.1|43590.1|1
1635795410000|2021-11-01 19:36:50|43611.9|43591.9|43612.6|43592.6|43612.6|43592.6|43611.9|43591.9|0
1635795440000|2021-11-01 19:37:20|||||||||1
1635795460000|2021-11-01 19:37:40|43615.9|43595.9|43612.6|43592.6|43615.9|43595.9|43612.6|43592.6|2
1635795470000|2021-11-01 19:37:50|||||||||1
1635795490000|2021-11-01 19:38:10|43610.9|43590.9|43610.9|43590.9|43610.9|43590.9|43610.9|43590.9|0
1635795500000|2021-11-01 19:38:20|43610.1|43590.1|43609.1|43589.1|43610.1|43590.1|43606.6|43586.6|1
1635795510000|2021-11-01 19:38:30|||||||||2
1635795530000|2021-11-01 19:38:50|43608.4|43588.4|43606.6|43586.6|43608.4|43588.4|43605.9|43585.9|0
1635795550000|2021-11-01 19:39:10|||||||||2
1635795600000|2021-11-01 19:40:00|43609.1|43589.1|43609.1|43589.1|43609.1|43589.1|43609.1|43589.1|1
1635795620000|2021-11-01 19:40:20|||||||||1
1635795630000|2021-11-01 19:40:30|||||||||3
1635795640000|2021-11-01 19:40:40|43611.6|43591.6|43611.6|43591.6|43611.6|43591.6|43611.6|43591.6|2
1635795650000|2021-11-01 19:40:50|43612.3|43592.3|43614.1|43594.1|43614.1|43594.1|43611.6|43591.6|0
1635795670000|2021-11-01 19:41:10|43613.4|43593.4|43611.6|43591.6|43613.4|43593.4|43611.6|43591.6|1
1635795680000|2021-11-01 19:41:20|43612.3|43592.3|43611.6|43591.6|43614.1|43594.1|43611.6|43591.6|2
1635795690000|2021-11-01 19:41:30|43614.1|43594.1|43611.6|43591.6|43614.1|43594.1|43611.6|43591.6|0
1635795700000|2021-11-01 19:41:40|43612.3|43592.3|43611.6|43591.6|43614.1|43594.1|43611.6|43591.6|0
1635795710000|2021-11-01 19:41:50|43614.1|43594.1|43614.1|43594.1|43614.1|43594.1|43614.1|43594.1|0
1635795720000|2021-11-01 19:42:00|||||||||1
1635795730000|2021-11-01 19:42:10|||||||||7
1635795770000|2021-11-01 19:42:50|43619.1|43599.1|43619.1|43599.1|43619.1|43599.1|43619.1|43599.1|1
1635795780000|2021-11-01 19:43:00|||||||||1
1635795790000|2021-11-01 19:43:10|43620.9|43600.9|43622.3|43602.3|43622.3|43602.3|43620.9|43600.9|1
1635795800000|2021-11-01 19:43:20|43624.8|43604.8|43626.6|43606.6|43626.6|43606.6|43624.8|43604.8|4
1635795860000|2021-11-01 19:44:20|43631.6|43611.6|43631.6|43611.6|43631.6|43611.6|43631.6|43611.6|3
1635795870000|2021-11-01 19:44:30|||||||||1
1635795880000|2021-11-01 19:44:40|43629.8|43609.8|43629.8|43609.8|43629.8|43609.8|43629.8|43609.8|8
1635795890000|2021-11-01 19:44:50|||||||||1
1635795900000|2021-11-01 19:45:00|43631.6|43611.6|43634.1|43614.1|43634.1|43614.1|43631.6|43611.6|6
1635795930000|2021-11-01 19:45:30|43634.8|43614.8|43634.8|43614.8|43634.8|43614.8|43634.8|43614.8|0
1635795940000|2021-11-01 19:45:40|43634.1|43614.1|43634.1|43614.1|43634.1|43614.1|43634.1|43614.1|3
1635795960000|2021-11-01 19:46:00|43631.6|43611.6|43634.8|43614.8|43634.8|43614.8|43631.6|43611.6|9
1635795980000|2021-11-01 19:46:20|||||||||3
1635796050000|2021-11-01 19:47:30|43637.3|43617.3|43637.3|43617.3|43637.3|43617.3|43637.3|43617.3|6
1635796070000|2021-11-01 19:47:50|||||||||1
1635796080000|2021-11-01 19:48:00|||||||||2
1635796090000|2021-11-01 19:48:10|43638.1|43618.1|43637.3|43617.3|43638.1|43618.1|43637.3|43617.3|1
1635796120000|2021-11-01 19:48:40|43639.1|43619.1|43639.1|43619.1|43639.1|43619.1|43639.1|43619.1|0
1635796130000|2021-11-01 19:48:50|43639.8|43619.8|43640.6|43620.6|43640.6|43620.6|43639.8|43619.8|5
1635796140000|2021-11-01 19:49:00|43639.8|43619.8|43639.8|43619.8|43639.8|43619.8|43639.8|43619.8|3
1635796150000|2021-11-01 19:49:10|||||||||1
1635796160000|2021-11-01 19:49:20|43642.3|43622.3|43639.8|43619.8|43642.3|43622.3|43639.8|43619.8|2
1635796170000|2021-11-01 19:49:30|||||||||3
1635796200000|2021-11-01 19:50:00|43642.3|43622.3|43642.3|43622.3|43642.3|43622.3|43639.8|43619.8|1
1635796220000|2021-11-01 19:50:20|||||||||1
1635796230000|2021-11-01 19:50:30|43644.1|43624.1|43642.3|43622.3|43644.1|43624.1|43642.3|43622.3|2
1635796240000|2021-11-01 19:50:40|||||||||1
1635796250000|2021-11-01 19:50:50|||||||||2
1635796260000|2021-11-01 19:51:00|43640.5|43620.5|43639.8|43619.8|43640.5|43620.5|43639.8|43619.8|9
1635796270000|2021-11-01 19:51:10|43637.3|43617.3|43637.3|43617.3|43637.3|43617.3|43637.3|43617.3|4
1635796280000|2021-11-01 19:51:20|43636.6|43616.6|43639.1|43619.1|43639.1|43619.1|43636.6|43616.6|4
1635796290000|2021-11-01 19:51:30|||||||||1
1635796340000|2021-11-01 19:52:20|43640.8|43620.8|43640.8|43620.8|43640.8|43620.8|43640.8|43620.8|0
1635796360000|2021-11-01 19:52:40|43639.1|43619.1|43641.6|43621.6|43641.6|43621.6|43639.1|43619.1|0
1635796380000|2021-11-01 19:53:00|43639.8|43619.8|43639.1|43619.1|43639.8|43619.8|43639.1|43619.1|0
1635796400000|2021-11-01 19:53:20|||||||||2
1635796430000|2021-11-01 19:53:50|43639.8|43619.8|43639.8|43619.8|43639.8|43619.8|43639.8|43619.8|1
1635796440000|2021-11-01 19:54:00|43641.6|43621.6|43641.6|43621.6|43641.6|43621.6|43639.8|43619.8|0
1635796450000|2021-11-01 19:54:10|43639.8|43619.8|43649.1|43629.1|43649.1|43629.1|43639.1|43619.1|9
1635796460000|2021-11-01 19:54:20|||||||||2
1635796470000|2021-11-01 19:54:30|43648.3|43628.3|43646.6|43626.6|43648.3|43628.3|43646.6|43626.6|1
1635796490000|2021-11-01 19:54:50|||||||||1
1635796510000|2021-11-01 19:55:10|43649.1|43629.1|43646.6|43626.6|43649.1|43629.1|43646.6|43626.6|1
1635796520000|2021-11-01 19:55:20|43647.3|43627.3|43649.1|43629.1|43649.1|43629.1|43647.3|43627.3|0
1635796530000|2021-11-01 19:55:30|43646.6|43626.6|43646.6|43626.6|43646.6|43626.6|43646.6|43626.6|2
1635796540000|2021-11-01 19:55:40|43649.8|43629.8|43649.8|43629.8|43649.8|43629.8|43649.8|43629.8|2
1635796550000|2021-11-01 19:55:50|43649.1|43629.1|43649.1|43629.1|43649.1|43629.1|43649.1|43629.1|0
1635796560000|2021-11-01 19:56:00|43647.3|43627.3|43646.6|43626.6|43649.1|43629.1|43646.6|43626.6|1
1635796580000|2021-11-01 19:56:20|43644.1|43624.1|43644.1|43624.1|43644.1|43624.1|43644.1|43624.1|10
1635796590000|2021-11-01 19:56:30|43641.6|43621.6|43641.6|43621.6|43641.6|43621.6|43641.6|43621.6|2
1635796600000|2021-11-01 19:56:40|43644.1|43624.1|43647.3|43627.3|43647.3|43627.3|43641.6|43621.6|9
1635796650000|2021-11-01 19:57:30|||||||||1
1635796660000|2021-11-01 19:57:40|43646.6|43626.6|43649.1|43629.1|43649.1|43629.1|43646.6|43626.6|3
1635796680000|2021-11-01 19:58:00|43647.3|43627.3|43646.6|43626.6|43647.3|43627.3|43646.6|43626.6|1
1635796690000|2021-11-01 19:58:10|43647.3|43627.3|43646.6|43626.6|43651.6|43631.6|43646.6|43626.6|2
1635796700000|2021-11-01 19:58:20|43651.6|43631.6|43651.6|43631.6|43651.6|43631.6|43651.6|43631.6|1
1635796710000|2021-11-01 19:58:30|43649.1|43629.1|43654.1|43634.1|43654.1|43634.1|43649.1|43629.1|6
1635796720000|2021-11-01 19:58:40|||||||||2
1635796730000|2021-11-01 19:58:50|43654.8|43634.8|43654.8|43634.8|43654.8|43634.8|43654.8|43634.8|1
1635796750000|2021-11-01 19:59:10|43655.5|43635.5|43655.5|43635.5|43657.3|43637.3|43654.8|43634.8|1
1635796760000|2021-11-01 19:59:20|43657.3|43637.3|43669|43649|43669.8|43649.8|43657.3|43637.3|15
1635796780000|2021-11-01 19:59:40|43670.8|43650.8|43669.8|43649.8|43671.5|43651.5|43669|43649|5
1635796790000|2021-11-01 19:59:50|43671.5|43651.5|43671.5|43651.5|43671.5|43651.5|43669|43649|3
1635796800000|2021-11-01 20:00:00|43670.8|43650.8|43671.5|43651.5|43672.3|43652.3|43670.8|43650.8|1
1635796830000|2021-11-01 20:00:30|43669|43649|43671.5|43651.5|43671.5|43651.5|43669|43649|0
1635796860000|2021-11-01 20:01:00|43669|43649|43669|43649|43669|43649|43669|43649|6
1635796870000|2021-11-01 20:01:10|43666.5|43646.5|43669.8|43649.8|43669.8|43649.8|43666.5|43646.5|6
1635796880000|2021-11-01 20:01:20|43669|43649|43669.8|43649.8|43669.8|43649.8|43669|43649|2
1635796890000|2021-11-01 20:01:30|43669|43649|43668|43648|43669|43649|43667.3|43647.3|3
1635796900000|2021-11-01 20:01:40|43667.3|43647.3|43667.3|43647.3|43667.3|43647.3|43667.3|43647.3|1
1635796910000|2021-11-01 20:01:50|43665.5|43645.5|43665.5|43645.5|43667.3|43647.3|43665.5|43645.5|5
1635796920000|2021-11-01 20:02:00|||||||||3
1635796930000|2021-11-01 20:02:10|43663.8|43643.8|43663.8|43643.8|43663.8|43643.8|43663.8|43643.8|0
1635796950000|2021-11-01 20:02:30|43665.5|43645.5|43667.3|43647.3|43667.3|43647.3|43665.5|43645.5|1
1635796970000|2021-11-01 20:02:50|43664.8|43644.8|43666.5|43646.5|43666.5|43646.5|43664|43644|2
1635796990000|2021-11-01 20:03:10|43663|43643|43663|43643|43663|43643|43663|43643|0
1635797000000|2021-11-01 20:03:20|43662.3|43642.3|43662.3|43642.3|43662.3|43642.3|43662.3|43642.3|0
1635797040000|2021-11-01 20:04:00|43663|43643|43663|43643|43663|43643|43663|43643|7
1635797090000|2021-11-01 20:04:50|43665.5|43645.5|43665.5|43645.5|43665.5|43645.5|43665.5|43645.5|0
1635797170000|2021-11-01 20:06:10|43666.2|43646.2|43666.2|43646.2|43666.2|43646.2|43666.2|43646.2|2
1635797220000|2021-11-01 20:07:00|||||||||1
1635797230000|2021-11-01 20:07:10|43665.5|43645.5|43671.5|43651.5|43671.5|43651.5|43665.5|43645.5|7
1635797250000|2021-11-01 20:07:30|||||||||1
1635797260000|2021-11-01 20:07:40|43672.3|43652.3|43672.3|43652.3|43672.3|43652.3|43672.3|43652.3|1
1635797280000|2021-11-01 20:08:00|43674.8|43654.8|43674.8|43654.8|43674.8|43654.8|43674.8|43654.8|1
1635797290000|2021-11-01 20:08:10|43674|43654|43674.8|43654.8|43674.8|43654.8|43674|43654|1
1635797320000|2021-11-01 20:08:40|||||||||3
1635797330000|2021-11-01 20:08:50|||||||||3
1635797350000|2021-11-01 20:09:10|43674|43654|43674|43654|43674|43654|43674|43654|0
1635797400000|2021-11-01 20:10:00|||||||||3
1635797440000|2021-11-01 20:10:40|43666.5|43646.5|43666.5|43646.5|43666.5|43646.5|43666.5|43646.5|7
1635797450000|2021-11-01 20:10:50|43665.8|43645.8|43665.8|43645.8|43665.8|43645.8|43665.8|43645.8|2
1635797460000|2021-11-01 20:11:00|43670|43650|43670|43650|43670|43650|43670|43650|6
1635797480000|2021-11-01 20:11:20|43670.8|43650.8|43672.5|43652.5|43672.5|43652.5|43670.8|43650.8|3
1635797490000|2021-11-01 20:11:30|43670.8|43650.8|43670.8|43650.8|43671.5|43651.5|43670.8|43650.8|1
1635797500000|2021-11-01 20:11:40|||||||||1
1635797530000|2021-11-01 20:12:10|43669|43649|43667.5|43647.5|43669|43649|43666.5|43646.5|5
1635797540000|2021-11-01 20:12:20|43665.8|43645.8|43665.8|43645.8|43665.8|43645.8|43665.8|43645.8|0
1635797550000|2021-11-01 20:12:30|||||||||1
1635797560000|2021-11-01 20:12:40|43663.3|43643.3|43663.3|43643.3|43663.3|43643.3|43663.3|43643.3|2
1635797570000|2021-11-01 20:12:50|43665.8|43645.8|43663.3|43643.3|43665.8|43645.8|43663.3|43643.3|0
1635797580000|2021-11-01 20:13:00|43664|43644|43665.8|43645.8|43665.8|43645.8|43664|43644|0
1635797630000|2021-11-01 20:13:50|43667.5|43647.5|43666.8|43646.8|43667.5|43647.5|43666.8|43646.8|2
1635797640000|2021-11-01 20:14:00|43665|43645|43665|43645|43665|43645|43665|43645|0
1635797650000|2021-11-01 20:14:10|||||||||2
1635797670000|2021-11-01 20:14:30|43664.3|43644.3|43664.3|43644.3|43664.3|43644.3|43664.3|43644.3|0
1635797690000|2021-11-01 20:14:50|43665|43645|43665|43645|43665|43645|43665|43645|1
1635797700000|2021-11-01 20:15:00|43666.8|43646.8|43665|43645|43666.8|43646.8|43665|43645|1
1635797710000|2021-11-01 20:15:10|43664.3|43644.3|43664.3|43644.3|43664.3|43644.3|43664.3|43644.3|1
1635797730000|2021-11-01 20:15:30|43663.6|43643.6|43661.8|43641.8|43663.6|43643.6|43661.8|43641.8|0
1635797740000|2021-11-01 20:15:40|43659.3|43639.3|43659.3|43639.3|43659.3|43639.3|43659.3|43639.3|2
1635797780000|2021-11-01 20:16:20|43660|43640|43660|43640|43660|43640|43660|43640|2
1635797800000|2021-11-01 20:16:40|43659.3|43639.3|43661.8|43641.8|43661.8|43641.8|43656.8|43636.8|10
1635797940000|2021-11-01 20:19:00|43660|43640|43665|43645|43665|43645|43660|43640|2
1635797990000|2021-11-01 20:19:50|43660|43640|43660|43640|43660|43640|43660|43640|12
1635798000000|2021-11-01 20:20:00|43659.3|43639.3|43659.3|43639.3|43659.3|43639.3|43659.3|43639.3|4
1635798010000|2021-11-01 20:20:10|43657.5|43637.5|43657.5|43637.5|43657.5|43637.5|43657.5|43637.5|0
1635798030000|2021-11-01 20:20:30|43659.3|43639.3|43659.3|43639.3|43659.3|43639.3|43659.3|43639.3|3
1635798060000|2021-11-01 20:21:00|43656.8|43636.8|43653.3|43633.3|43656.8|43636.8|43653.3|43633.3|3
1635798100000|2021-11-01 20:21:40|43652.5|43632.5|43652.5|43632.5|43652.5|43632.5|43652.5|43632.5|0
1635798180000|2021-11-01 20:23:00|43653.2|43633.2|43650|43630|43653.2|43633.2|43650|43630|1
1635798200000|2021-11-01 20:23:20|||||||||1
1635798220000|2021-11-01 20:23:40|||||||||1
1635798250000|2021-11-01 20:24:10|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|0
1635798290000|2021-11-01 20:24:50|||||||||1
1635798310000|2021-11-01 20:25:10|43653.5|43633.5|43653.5|43633.5|43653.5|43633.5|43653.5|43633.5|0
1635798330000|2021-11-01 20:25:30|43654.3|43634.3|43656|43636|43656|43636|43654.3|43634.3|3
1635798360000|2021-11-01 20:26:00|43657.8|43637.8|43660.3|43640.3|43660.3|43640.3|43657.8|43637.8|3
1635798410000|2021-11-01 20:26:50|||||||||1
1635798480000|2021-11-01 20:28:00|43666|43646|43666|43646|43666|43646|43666|43646|4
1635798490000|2021-11-01 20:28:10|||||||||1
1635798500000|2021-11-01 20:28:20|43668.5|43648.5|43668.5|43648.5|43668.5|43648.5|43668.5|43648.5|2
1635798540000|2021-11-01 20:29:00|43667.8|43647.8|43666|43646|43667.8|43647.8|43666|43646|1
1635798550000|2021-11-01 20:29:10|43661.5|43641.5|43661.5|43641.5|43661.5|43641.5|43661.5|43641.5|7
1635798560000|2021-11-01 20:29:20|43660.7|43640.7|43660.7|43640.7|43660.7|43640.7|43660.7|43640.7|0
1635798570000|2021-11-01 20:29:30|43661.5|43641.5|43661.5|43641.5|43661.5|43641.5|43661.5|43641.5|1
1635798580000|2021-11-01 20:29:40|43659|43639|43657.2|43637.2|43659.7|43639.7|43657.2|43637.2|2
1635798590000|2021-11-01 20:29:50|43659|43639|43657.9|43637.9|43659.7|43639.7|43657.9|43637.9|4
1635798600000|2021-11-01 20:30:00|43657.2|43637.2|43657.2|43637.2|43657.2|43637.2|43657.2|43637.2|3
1635798620000|2021-11-01 20:30:20|43659|43639|43659|43639|43659|43639|43659|43639|0
1635798630000|2021-11-01 20:30:30|43660.7|43640.7|43660.7|43640.7|43660.7|43640.7|43660.7|43640.7|3
1635798640000|2021-11-01 20:30:40|||||||||6
1635798690000|2021-11-01 20:31:30|43662.5|43642.5|43662.5|43642.5|43662.5|43642.5|43662.5|43642.5|0
1635798700000|2021-11-01 20:31:40|43663.2|43643.2|43665|43645|43665|43645|43663.2|43643.2|1
1635798710000|2021-11-01 20:31:50|43665.7|43645.7|43667.5|43647.5|43667.5|43647.5|43665.7|43645.7|2
1635798720000|2021-11-01 20:32:00|43668.2|43648.2|43668.2|43648.2|43668.2|43648.2|43668.2|43648.2|1
1635798730000|2021-11-01 20:32:10|43670|43650|43670|43650|43670|43650|43670|43650|0
1635798760000|2021-11-01 20:32:40|43671.7|43651.7|43671.7|43651.7|43671.7|43651.7|43671.7|43651.7|0
1635798810000|2021-11-01 20:33:30|43669.2|43649.2|43668.5|43648.5|43669.2|43649.2|43668.5|43648.5|1
1635798820000|2021-11-01 20:33:40|43671|43651|43673.5|43653.5|43673.5|43653.5|43671|43651|6
1635798840000|2021-11-01 20:34:00|43674.2|43654.2|43674.2|43654.2|43674.2|43654.2|43674.2|43654.2|0
1635798850000|2021-11-01 20:34:10|||||||||7
1635798870000|2021-11-01 20:34:30|43676|43656|43674.2|43654.2|43676|43656|43674.2|43654.2|0
1635798880000|2021-11-01 20:34:40|43676|43656|43676.7|43656.7|43676.7|43656.7|43676|43656|1
1635798890000|2021-11-01 20:34:50|43678.5|43658.5|43678.5|43658.5|43678.5|43658.5|43678.5|43658.5|0
1635798910000|2021-11-01 20:35:10|||||||||3
1635798930000|2021-11-01 20:35:30|43679.2|43659.2|43681|43661|43681|43661|43679.2|43659.2|2
1635798940000|2021-11-01 20:35:40|||||||||1
1635798950000|2021-11-01 20:35:50|43681.7|43661.7|43683.5|43663.5|43683.5|43663.5|43681.7|43661.7|0
1635798970000|2021-11-01 20:36:10|43681.7|43661.7|43681.7|43661.7|43681.7|43661.7|43681.7|43661.7|2
1635798980000|2021-11-01 20:36:20|||||||||1
1635798990000|2021-11-01 20:36:30|43681|43661|43679.2|43659.2|43681|43661|43679.2|43659.2|1
1635799000000|2021-11-01 20:36:40|43681|43661|43681|43661|43681|43661|43681|43661|0
1635799010000|2021-11-01 20:36:50|43679.2|43659.2|43679.2|43659.2|43679.2|43659.2|43679.2|43659.2|0
1635799030000|2021-11-01 20:37:10|43681|43661|43681.7|43661.7|43681.7|43661.7|43680|43660|0
1635799050000|2021-11-01 20:37:30|43680|43660|43679.2|43659.2|43680|43660|43679.2|43659.2|1
1635799060000|2021-11-01 20:37:40|43681.7|43661.7|43679.2|43659.2|43681.7|43661.7|43679.2|43659.2|0
1635799070000|2021-11-01 20:37:50|43677.5|43657.5|43677.5|43657.5|43677.5|43657.5|43677.5|43657.5|1
1635799110000|2021-11-01 20:38:30|43676.7|43656.7|43676.7|43656.7|43676.7|43656.7|43676.7|43656.7|1
1635799120000|2021-11-01 20:38:40|43675|43655|43675.7|43655.7|43675.7|43655.7|43675|43655|1
1635799130000|2021-11-01 20:38:50|43671.4|43651.4|43671.4|43651.4|43671.4|43651.4|43671.4|43651.4|0
1635799140000|2021-11-01 20:39:00|43672.2|43652.2|43672.2|43652.2|43672.2|43652.2|43672.2|43652.2|1
1635799150000|2021-11-01 20:39:10|43673.9|43653.9|43673.9|43653.9|43673.9|43653.9|43673.9|43653.9|0
1635799170000|2021-11-01 20:39:30|43675.7|43655.7|43675.7|43655.7|43675.7|43655.7|43675.7|43655.7|0
1635799200000|2021-11-01 20:40:00|43673.2|43653.2|43673.2|43653.2|43673.2|43653.2|43673.2|43653.2|1
1635799210000|2021-11-01 20:40:10|43675|43655|43675|43655|43675|43655|43675|43655|1
1635799230000|2021-11-01 20:40:30|43676.7|43656.7|43675|43655|43676.7|43656.7|43675|43655|4
1635799290000|2021-11-01 20:41:30|43676.7|43656.7|43676.7|43656.7|43676.7|43656.7|43676.7|43656.7|0
1635799300000|2021-11-01 20:41:40|43675|43655|43676|43656|43676|43656|43674.2|43654.2|6
1635799310000|2021-11-01 20:41:50|43676.7|43656.7|43678.5|43658.5|43678.5|43658.5|43676.7|43656.7|0
1635799320000|2021-11-01 20:42:00|43677.8|43657.8|43676|43656|43677.8|43657.8|43676|43656|1
1635799330000|2021-11-01 20:42:10|43675.2|43655.2|43675.2|43655.2|43675.2|43655.2|43675.2|43655.2|1
1635799340000|2021-11-01 20:42:20|43676|43656|43673.5|43653.5|43676|43656|43673.5|43653.5|2
1635799360000|2021-11-01 20:42:40|43671.7|43651.7|43665.7|43645.7|43671.7|43651.7|43665.7|43645.7|0
1635799370000|2021-11-01 20:42:50|43663.9|43643.9|43663.9|43643.9|43663.9|43643.9|43663.9|43643.9|1
1635799380000|2021-11-01 20:43:00|43663.2|43643.2|43661.4|43641.4|43663.2|43643.2|43661.4|43641.4|0
1635799390000|2021-11-01 20:43:10|43663.2|43643.2|43663.2|43643.2|43663.2|43643.2|43661.4|43641.4|0
1635799400000|2021-11-01 20:43:20|||||||||1
1635799410000|2021-11-01 20:43:30|43663.9|43643.9|43663.2|43643.2|43663.9|43643.9|43663.2|43643.2|1
1635799420000|2021-11-01 20:43:40|43661.4|43641.4|43661.4|43641.4|43663.2|43643.2|43661.4|43641.4|1
1635799440000|2021-11-01 20:44:00|43663.2|43643.2|43661.4|43641.4|43663.2|43643.2|43661.4|43641.4|0
1635799450000|2021-11-01 20:44:10|43660.7|43640.7|43660.7|43640.7|43660.7|43640.7|43660.7|43640.7|0
1635799490000|2021-11-01 20:44:50|||||||||1
1635799500000|2021-11-01 20:45:00|43658.9|43638.9|43658.9|43638.9|43658.9|43638.9|43658.9|43638.9|5
1635799530000|2021-11-01 20:45:30|43660.7|43640.7|43658.9|43638.9|43660.7|43640.7|43658.9|43638.9|2
1635799540000|2021-11-01 20:45:40|43660.7|43640.7|43660.7|43640.7|43660.7|43640.7|43660.7|43640.7|0
1635799550000|2021-11-01 20:45:50|43658.9|43638.9|43656.4|43636.4|43658.9|43638.9|43656.4|43636.4|6
1635799560000|2021-11-01 20:46:00|43658.2|43638.2|43655.7|43635.7|43658.2|43638.2|43655.7|43635.7|0
1635799600000|2021-11-01 20:46:40|||||||||1
1635799650000|2021-11-01 20:47:30|43657.4|43637.4|43662.4|43642.4|43662.4|43642.4|43657.4|43637.4|8
1635799660000|2021-11-01 20:47:40|||||||||2
1635799670000|2021-11-01 20:47:50|43663.2|43643.2|43665.7|43645.7|43665.7|43645.7|43663.2|43643.2|1
1635799690000|2021-11-01 20:48:10|43663.9|43643.9|43663.9|43643.9|43663.9|43643.9|43663.9|43643.9|1
1635799700000|2021-11-01 20:48:20|43665.7|43645.7|43663.9|43643.9|43665.7|43645.7|43663.9|43643.9|3
1635799730000|2021-11-01 20:48:50|43665.7|43645.7|43667.2|43647.2|43667.2|43647.2|43665.7|43645.7|1
1635799740000|2021-11-01 20:49:00|43663.9|43643.9|43667.2|43647.2|43667.2|43647.2|43663.9|43643.9|5
1635799780000|2021-11-01 20:49:40|43665.4|43645.4|43673.2|43653.2|43673.2|43653.2|43665.4|43645.4|10
1635799800000|2021-11-01 20:50:00|43671.4|43651.4|43666.4|43646.4|43671.4|43651.4|43666.4|43646.4|12
1635799820000|2021-11-01 20:50:20|43668.9|43648.9|43668.9|43648.9|43668.9|43648.9|43668.9|43648.9|0
1635799830000|2021-11-01 20:50:30|43671.4|43651.4|43671.4|43651.4|43671.4|43651.4|43671.4|43651.4|3
1635799860000|2021-11-01 20:51:00|||||||||3
1635799880000|2021-11-01 20:51:20|||||||||9
1635799950000|2021-11-01 20:52:30|||||||||1
1635799970000|2021-11-01 20:52:50|||||||||1
1635799980000|2021-11-01 20:53:00|43670.7|43650.7|43670.7|43650.7|43670.7|43650.7|43670.7|43650.7|0
1635800000000|2021-11-01 20:53:20|||||||||2
1635800010000|2021-11-01 20:53:30|43668.2|43648.2|43665.7|43645.7|43668.2|43648.2|43665.7|43645.7|0
1635800030000|2021-11-01 20:53:50|43662.4|43642.4|43662.4|43642.4|43662.4|43642.4|43662.4|43642.4|3
1635800070000|2021-11-01 20:54:30|||||||||1
1635800080000|2021-11-01 20:54:40|43659.9|43639.9|43658.2|43638.2|43659.9|43639.9|43657.4|43637.4|2
1635800100000|2021-11-01 20:55:00|43655.7|43635.7|43658.2|43638.2|43660.7|43640.7|43655.7|43635.7|2
1635800110000|2021-11-01 20:55:10|43656.4|43636.4|43655.7|43635.7|43656.4|43636.4|43655.7|43635.7|1
1635800130000|2021-11-01 20:55:30|43653.9|43633.9|43653.9|43633.9|43653.9|43633.9|43653.9|43633.9|1
1635800140000|2021-11-01 20:55:40|43652.1|43632.1|43652.1|43632.1|43652.1|43632.1|43652.1|43632.1|0
1635800150000|2021-11-01 20:55:50|||||||||1
1635800160000|2021-11-01 20:56:00|43649.6|43629.6|43649.6|43629.6|43649.6|43629.6|43649.6|43629.6|2
1635800200000|2021-11-01 20:56:40|43651.4|43631.4|43651.4|43631.4|43651.4|43631.4|43651.4|43631.4|0
1635800210000|2021-11-01 20:56:50|43648.9|43628.9|43648.9|43628.9|43648.9|43628.9|43648.9|43628.9|3
1635800260000|2021-11-01 20:57:40|||||||||1
1635800270000|2021-11-01 20:57:50|43646.4|43626.4|43648.9|43628.9|43648.9|43628.9|43646.4|43626.4|6
1635800310000|2021-11-01 20:58:30|43649.6|43629.6|43652.1|43632.1|43652.1|43632.1|43649.6|43629.6|1
1635800320000|2021-11-01 20:58:40|43654.6|43634.6|43654.6|43634.6|43654.6|43634.6|43654.6|43634.6|0
1635800330000|2021-11-01 20:58:50|43652.1|43632.1|43652.1|43632.1|43652.1|43632.1|43652.1|43632.1|4
1635800370000|2021-11-01 20:59:30|43652.9|43632.9|43652.9|43632.9|43652.9|43632.9|43652.9|43632.9|3
1635800380000|2021-11-01 20:59:40|43655.4|43635.4|43655.4|43635.4|43655.4|43635.4|43652.9|43632.9|0
1635800390000|2021-11-01 20:59:50|43654.6|43634.6|43655.7|43635.7|43655.7|43635.7|43654.6|43634.6|3
1635804000000|2021-11-01 22:00:00|43711.8|43691.8|43670.8|43650.8|43711.8|43691.8|43661.2|43641.2|7
1635804010000|2021-11-01 22:00:10|43672.5|43652.5|43672.5|43652.5|43672.5|43652.5|43672.5|43652.5|1
1635804020000|2021-11-01 22:00:20|43675|43655|43671.5|43651.5|43675|43655|43668|43648|0
1635804030000|2021-11-01 22:00:30|43670.8|43650.8|43668|43648|43671.5|43651.5|43667.3|43647.3|0
1635804040000|2021-11-01 22:00:40|43670.8|43650.8|43671.5|43651.5|43671.5|43651.5|43667.3|43647.3|0
1635804050000|2021-11-01 22:00:50|43673.3|43653.3|43673.3|43653.3|43673.3|43653.3|43673.3|43653.3|1
1635804060000|2021-11-01 22:01:00|43675.8|43655.8|43675.8|43655.8|43678.3|43658.3|43675.8|43655.8|2
1635804070000|2021-11-01 22:01:10|43676.5|43656.5|43680.8|43660.8|43680.8|43660.8|43676.5|43656.5|1
1635804100000|2021-11-01 22:01:40|43683.3|43663.3|43685.8|43665.8|43685.8|43665.8|43683.3|43663.3|5
1635804110000|2021-11-01 22:01:50|||||||||1
1635804130000|2021-11-01 22:02:10|43691.1|43671.1|43689.3|43669.3|43691.1|43671.1|43689.3|43669.3|1
1635804150000|2021-11-01 22:02:30|43687.5|43667.5|43686.5|43666.5|43689.3|43669.3|43686.5|43666.5|3
1635804160000|2021-11-01 22:02:40|43690|43670|43690|43670|43690|43670|43690|43670|0
1635804170000|2021-11-01 22:02:50|43690.8|43670.8|43692.5|43672.5|43692.5|43672.5|43690|43670|5
1635804180000|2021-11-01 22:03:00|43687.2|43667.2|43683|43663|43687.2|43667.2|43683|43663|4
1635804220000|2021-11-01 22:03:40|43680.5|43660.5|43678|43658|43680.5|43660.5|43678|43658|3
1635804230000|2021-11-01 22:03:50|43675.5|43655.5|43675.5|43655.5|43675.5|43655.5|43675.5|43655.5|0
1635804240000|2021-11-01 22:04:00|43674.7|43654.7|43665.5|43645.5|43674.7|43654.7|43665.5|43645.5|1
1635804250000|2021-11-01 22:04:10|43664.7|43644.7|43659.7|43639.7|43666.5|43646.5|43659.7|43639.7|3
1635804260000|2021-11-01 22:04:20|43661.5|43641.5|43657.2|43637.2|43665|43645|43657.2|43637.2|5
1635804270000|2021-11-01 22:04:30|43659|43639|43660|43640|43660|43640|43654.7|43634.7|2
1635804280000|2021-11-01 22:04:40|43654.7|43634.7|43658.3|43638.3|43658.3|43638.3|43654.7|43634.7|0
1635804290000|2021-11-01 22:04:50|43660|43640|43660|43640|43661.8|43641.8|43656.5|43636.5|1
1635804300000|2021-11-01 22:05:00|43656.5|43636.5|43659|43639|43663.3|43643.3|43656.5|43636.5|0
1635804310000|2021-11-01 22:05:10|43662.5|43642.5|43662.2|43642.2|43663.3|43643.3|43660.8|43640.8|2
1635804320000|2021-11-01 22:05:20|43661.5|43641.5|43664|43644|43664|43644|43658|43638|0
1635804330000|2021-11-01 22:05:30|43663.3|43643.3|43662.2|43642.2|43664|43644|43658|43638|0
1635804350000|2021-11-01 22:05:50|||||||||1
1635804400000|2021-11-01 22:06:40|43660.8|43640.8|43660.8|43640.8|43660.8|43640.8|43660.8|43640.8|1
1635804410000|2021-11-01 22:06:50|43657.2|43637.2|43662.2|43642.2|43662.2|43642.2|43657.2|43637.2|4
1635804430000|2021-11-01 22:07:10|43661.5|43641.5|43661.5|43641.5|43661.5|43641.5|43661.5|43641.5|0
1635804440000|2021-11-01 22:07:20|43662.2|43642.2|43662.2|43642.2|43662.2|43642.2|43662.2|43642.2|0
1635804450000|2021-11-01 22:07:30|43664|43644|43669|43649|43669|43649|43664|43644|14
1635804460000|2021-11-01 22:07:40|43670.8|43650.8|43672.2|43652.2|43672.2|43652.2|43669|43649|4
1635804470000|2021-11-01 22:07:50|43674.7|43654.7|43675.5|43655.5|43675.5|43655.5|43674.7|43654.7|0
1635804480000|2021-11-01 22:08:00|43679|43659|43679|43659|43679|43659|43674.7|43654.7|0
1635804490000|2021-11-01 22:08:10|43682.5|43662.5|43684|43664|43685.8|43665.8|43682.5|43662.5|3
1635804510000|2021-11-01 22:08:30|43684.7|43664.7|43686.5|43666.5|43686.5|43666.5|43684.7|43664.7|1
1635804520000|2021-11-01 22:08:40|43689|43669|43689|43669|43689|43669|43689|43669|4
1635804530000|2021-11-01 22:08:50|43691.5|43671.5|43697.5|43677.5|43697.5|43677.5|43691.5|43671.5|5
1635804540000|2021-11-01 22:09:00|43694|43674|43694|43674|43694|43674|43694|43674|2
1635804570000|2021-11-01 22:09:30|43695.8|43675.8|43695.8|43675.8|43695.8|43675.8|43695.8|43675.8|0
1635804590000|2021-11-01 22:09:50|43697.5|43677.5|43700|43680|43700|43680|43696.5|43676.5|4
1635804600000|2021-11-01 22:10:00|43697.5|43677.5|43691.5|43671.5|43697.5|43677.5|43691.5|43671.5|2
1635804620000|2021-11-01 22:10:20|43689.7|43669.7|43689|43669|43691.5|43671.5|43689|43669|1
1635804630000|2021-11-01 22:10:30|43690.8|43670.8|43690.8|43670.8|43690.8|43670.8|43690.8|43670.8|0
1635804650000|2021-11-01 22:10:50|43687.2|43667.2|43687.2|43667.2|43690.8|43670.8|43687.2|43667.2|0
1635804660000|2021-11-01 22:11:00|43690.8|43670.8|43690.8|43670.8|43690.8|43670.8|43687.2|43667.2|0
1635804670000|2021-11-01 22:11:10|43687.2|43667.2|43690.8|43670.8|43690.8|43670.8|43687.2|43667.2|0
1635804700000|2021-11-01 22:11:40|43689|43669|43685.8|43665.8|43689|43669|43685.8|43665.8|2
1635804720000|2021-11-01 22:12:00|43685|43665|43673.3|43653.3|43685|43665|43673.3|43653.3|2
1635804730000|2021-11-01 22:12:10|43672.5|43652.5|43669|43649|43672.5|43652.5|43667.2|43647.2|0
1635804740000|2021-11-01 22:12:20|43667.2|43647.2|43661.5|43641.5|43669|43649|43661.5|43641.5|5
1635804750000|2021-11-01 22:12:30|43659|43639|43656.5|43636.5|43659|43639|43654|43634|4
1635804760000|2021-11-01 22:12:40|43654.7|43634.7|43654|43634|43655.8|43635.8|43654|43634|7
1635804810000|2021-11-01 22:13:30|43655|43635|43655|43635|43655|43635|43655|43635|7
1635804820000|2021-11-01 22:13:40|43651.5|43631.5|43652.2|43632.2|43655|43635|43651.5|43631.5|0
1635804830000|2021-11-01 22:13:50|43651.5|43631.5|43657.5|43637.5|43657.5|43637.5|43651.5|43631.5|0
1635804840000|2021-11-01 22:14:00|43651.5|43631.5|43652.2|43632.2|43656.8|43636.8|43651.5|43631.5|0
1635804850000|2021-11-01 22:14:10|43651.5|43631.5|43651.5|43631.5|43657.5|43637.5|43651.5|43631.5|1
1635804960000|2021-11-01 22:16:00|43659.7|43639.7|43669|43649|43669|43649|43659.7|43639.7|6
1635804970000|2021-11-01 22:16:10|43668.2|43648.2|43668.2|43648.2|43668.2|43648.2|43668.2|43648.2|0
1635804980000|2021-11-01 22:16:20|||||||||1
1635804990000|2021-11-01 22:16:30|43670.7|43650.7|43679|43659|43679|43659|43670.7|43650.7|2
1635805000000|2021-11-01 22:16:40|43679.7|43659.7|43687.2|43667.2|43687.2|43667.2|43679.7|43659.7|5
1635805060000|2021-11-01 22:17:40|43686.5|43666.5|43686.5|43666.5|43686.5|43666.5|43686.5|43666.5|1
1635805110000|2021-11-01 22:18:30|43685.7|43665.7|43684|43664|43685.7|43665.7|43684|43664|0
1635805130000|2021-11-01 22:18:50|43680.4|43660.4|43679|43659|43680.4|43660.4|43679|43659|1
1635805140000|2021-11-01 22:19:00|43681.5|43661.5|43679|43659|43681.5|43661.5|43679|43659|0
1635805280000|2021-11-01 22:21:20|||||||||2
1635805300000|2021-11-01 22:21:40|||||||||2
1635805360000|2021-11-01 22:22:40|43676.5|43656.5|43674.7|43654.7|43676.5|43656.5|43674.7|43654.7|0
1635805460000|2021-11-01 22:24:20|||||||||1
1635805510000|2021-11-01 22:25:10|||||||||1
1635805530000|2021-11-01 22:25:30|43677.9|43657.9|43679.7|43659.7|43679.7|43659.7|43677.9|43657.9|4
1635805540000|2021-11-01 22:25:40|43681.5|43661.5|43681.5|43661.5|43681.5|43661.5|43681.5|43661.5|0
1635805620000|2021-11-01 22:27:00|43686.5|43666.5|43686.5|43666.5|43686.5|43666.5|43686.5|43666.5|4
1635805640000|2021-11-01 22:27:20|43687.2|43667.2|43687.2|43667.2|43687.2|43667.2|43687.2|43667.2|6
1635805750000|2021-11-01 22:29:10|43687.9|43667.9|43687.2|43667.2|43687.9|43667.9|43687.2|43667.2|1
1635805800000|2021-11-01 22:30:00|||||||||2
1635805900000|2021-11-01 22:31:40|||||||||2
1635805910000|2021-11-01 22:31:50|43686.4|43666.4|43686.4|43666.4|43686.4|43666.4|43686.4|43666.4|0
1635805980000|2021-11-01 22:33:00|||||||||2
1635806000000|2021-11-01 22:33:20|43684.7|43664.7|43683.9|43663.9|43684.7|43664.7|43683.9|43663.9|1
1635806100000|2021-11-01 22:35:00|||||||||1
1635806110000|2021-11-01 22:35:10|43686.4|43666.4|43686.4|43666.4|43686.4|43666.4|43686.4|43666.4|2
1635806120000|2021-11-01 22:35:20|43683.9|43663.9|43683.9|43663.9|43683.9|43663.9|43681.4|43661.4|0
1635806170000|2021-11-01 22:36:10|43686.4|43666.4|43686.4|43666.4|43686.4|43666.4|43686.4|43666.4|1
1635806230000|2021-11-01 22:37:10|||||||||1
1635806240000|2021-11-01 22:37:20|||||||||2
1635806290000|2021-11-01 22:38:10|||||||||1
1635806340000|2021-11-01 22:39:00|||||||||5
1635806380000|2021-11-01 22:39:40|43688.9|43668.9|43688.9|43668.9|43688.9|43668.9|43688.9|43668.9|3
1635806500000|2021-11-01 22:41:40|||||||||4
1635806510000|2021-11-01 22:41:50|43687.1|43667.1|43687.1|43667.1|43687.1|43667.1|43687.1|43667.1|2
1635806520000|2021-11-01 22:42:00|43691.4|43671.4|43689.6|43669.6|43692.1|43672.1|43689.6|43669.6|1
1635806530000|2021-11-01 22:42:10|43692.1|43672.1|43690.4|43670.4|43692.9|43672.9|43690.4|43670.4|1
1635806540000|2021-11-01 22:42:20|43687.9|43667.9|43687.9|43667.9|43687.9|43667.9|43687.9|43667.9|1
1635806560000|2021-11-01 22:42:40|43688.6|43668.6|43690.4|43670.4|43690.4|43670.4|43688.6|43668.6|0
1635806570000|2021-11-01 22:42:50|43692.9|43672.9|43692.9|43672.9|43692.9|43672.9|43692.9|43672.9|1
1635806580000|2021-11-01 22:43:00|43712.9|43692.9|43712.1|43692.1|43712.9|43692.9|43712.1|43692.1|7
1635806590000|2021-11-01 22:43:10|43711.4|43691.4|43709.6|43689.6|43711.4|43691.4|43707.1|43687.1|4
1635806600000|2021-11-01 22:43:20|43710.4|43690.4|43710.4|43690.4|43710.4|43690.4|43710.4|43690.4|3
1635806680000|2021-11-01 22:44:40|43715.4|43695.4|43715.4|43695.4|43715.4|43695.4|43715.4|43695.4|3
1635806690000|2021-11-01 22:44:50|43712.9|43692.9|43712.9|43692.9|43712.9|43692.9|43712.9|43692.9|1
1635806740000|2021-11-01 22:45:40|||||||||1
1635806780000|2021-11-01 22:46:20|||||||||2
1635806790000|2021-11-01 22:46:30|43710.4|43690.4|43705.4|43685.4|43710.4|43690.4|43705.4|43685.4|1
1635806800000|2021-11-01 22:46:40|43704.6|43684.6|43705.4|43685.4|43705.4|43685.4|43702.9|43682.9|3
1635806820000|2021-11-01 22:47:00|43704.6|43684.6|43704.6|43684.6|43704.6|43684.6|43704.6|43684.6|3
1635806830000|2021-11-01 22:47:10|43702.9|43682.9|43702.9|43682.9|43702.9|43682.9|43702.9|43682.9|0
1635806890000|2021-11-01 22:48:10|43703.6|43683.6|43702.9|43682.9|43703.6|43683.6|43702.9|43682.9|1
1635806940000|2021-11-01 22:49:00|||||||||1
1635806990000|2021-11-01 22:49:50|43700.4|43680.4|43700.4|43680.4|43700.4|43680.4|43700.4|43680.4|1
1635807180000|2021-11-01 22:53:00|43697.9|43677.9|43700.4|43680.4|43700.4|43680.4|43697.9|43677.9|1
1635807240000|2021-11-01 22:54:00|43699.6|43679.6|43697.1|43677.1|43699.6|43679.6|43697.1|43677.1|3
1635807270000|2021-11-01 22:54:30|||||||||1
1635807290000|2021-11-01 22:54:50|||||||||1
1635807330000|2021-11-01 22:55:30|43692.1|43672.1|43692.1|43672.1|43692.1|43672.1|43692.1|43672.1|0
1635807350000|2021-11-01 22:55:50|43694.6|43674.6|43694.6|43674.6|43694.6|43674.6|43694.6|43674.6|1
1635807390000|2021-11-01 22:56:30|||||||||2
1635807410000|2021-11-01 22:56:50|43697.1|43677.1|43697.1|43677.1|43697.1|43677.1|43697.1|43677.1|0
1635807450000|2021-11-01 22:57:30|||||||||1
1635807470000|2021-11-01 22:57:50|43697.8|43677.8|43699.6|43679.6|43699.6|43679.6|43697.8|43677.8|0
1635807540000|2021-11-01 22:59:00|43697.1|43677.1|43697.1|43677.1|43697.1|43677.1|43697.1|43677.1|5
1635807600000|2021-11-01 23:00:00|43695.3|43675.3|43688.9|43668.9|43695.3|43675.3|43688.9|43668.9|5
1635807660000|2021-11-01 23:01:00|43681.4|43661.4|43681.4|43661.4|43681.4|43661.4|43681.4|43661.4|1
1635807680000|2021-11-01 23:01:20|43680.6|43660.6|43680.3|43660.3|43682.1|43662.1|43678.9|43658.9|0
1635807690000|2021-11-01 23:01:30|43682.1|43662.1|43682.1|43662.1|43682.1|43662.1|43682.1|43662.1|3
1635807710000|2021-11-01 23:01:50|43684.6|43664.6|43684.6|43664.6|43684.6|43664.6|43684.6|43664.6|0
1635807720000|2021-11-01 23:02:00|||||||||2
1635807760000|2021-11-01 23:02:40|43690.3|43670.3|43690.3|43670.3|43690.3|43670.3|43690.3|43670.3|2
1635807770000|2021-11-01 23:02:50|43694.6|43674.6|43694.6|43674.6|43694.6|43674.6|43694.6|43674.6|2
1635807780000|2021-11-01 23:03:00|43705.3|43685.3|43702.1|43682.1|43707.1|43687.1|43702.1|43682.1|11
1635807790000|2021-11-01 23:03:10|||||||||1
1635807810000|2021-11-01 23:03:30|||||||||1
1635807830000|2021-11-01 23:03:50|43701.4|43681.4|43699.6|43679.6|43701.4|43681.4|43699.6|43679.6|0
1635807840000|2021-11-01 23:04:00|||||||||4
1635807890000|2021-11-01 23:04:50|43698.9|43678.9|43693.9|43673.9|43698.9|43678.9|43693.9|43673.9|1
1635807920000|2021-11-01 23:05:20|43693.1|43673.1|43693.1|43673.1|43693.1|43673.1|43693.1|43673.1|1
1635807940000|2021-11-01 23:05:40|43690.6|43670.6|43690.6|43670.6|43690.6|43670.6|43690.6|43670.6|1
1635807950000|2021-11-01 23:05:50|43684.6|43664.6|43682.1|43662.1|43684.6|43664.6|43682.1|43662.1|2
1635807960000|2021-11-01 23:06:00|43677.1|43657.1|43677.1|43657.1|43677.1|43657.1|43677.1|43657.1|1
1635807970000|2021-11-01 23:06:10|||||||||1
1635807980000|2021-11-01 23:06:20|43677.8|43657.8|43680.3|43660.3|43680.3|43660.3|43677.8|43657.8|2
1635808030000|2021-11-01 23:07:10|43685.3|43665.3|43685.3|43665.3|43685.3|43665.3|43685.3|43665.3|2
1635808040000|2021-11-01 23:07:20|43687.1|43667.1|43687.1|43667.1|43687.1|43667.1|43687.1|43667.1|1
1635808080000|2021-11-01 23:08:00|43686.3|43666.3|43686.3|43666.3|43686.3|43666.3|43686.3|43666.3|1
1635808090000|2021-11-01 23:08:10|43684.6|43664.6|43679.6|43659.6|43684.6|43664.6|43679.6|43659.6|0
1635808100000|2021-11-01 23:08:20|||||||||1
1635808120000|2021-11-01 23:08:40|43677.1|43657.1|43677.1|43657.1|43677.1|43657.1|43677.1|43657.1|2
1635808130000|2021-11-01 23:08:50|||||||||1
1635808150000|2021-11-01 23:09:10|43676.3|43656.3|43677.1|43657.1|43677.1|43657.1|43674.6|43654.6|2
1635808200000|2021-11-01 23:10:00|43677.8|43657.8|43677.8|43657.8|43677.8|43657.8|43677.8|43657.8|5
1635808210000|2021-11-01 23:10:10|43678.5|43658.5|43669.6|43649.6|43678.5|43658.5|43669.6|43649.6|7
1635808220000|2021-11-01 23:10:20|43667.1|43647.1|43667.1|43647.1|43667.1|43647.1|43667.1|43647.1|7
1635808230000|2021-11-01 23:10:30|43664.6|43644.6|43664.6|43644.6|43664.6|43644.6|43664.6|43644.6|1
1635808260000|2021-11-01 23:11:00|43662.1|43642.1|43659.6|43639.6|43662.1|43642.1|43659.6|43639.6|0
1635808290000|2021-11-01 23:11:30|||||||||3
1635808320000|2021-11-01 23:12:00|43657.8|43637.8|43657.8|43637.8|43657.8|43637.8|43657.8|43637.8|0
1635808330000|2021-11-01 23:12:10|43653.5|43633.5|43653.5|43633.5|43653.5|43633.5|43653.5|43633.5|1
1635808360000|2021-11-01 23:12:40|43651|43631|43651|43631|43651|43631|43651|43631|1
1635808400000|2021-11-01 23:13:20|43650.3|43630.3|43651|43631|43651|43631|43650.3|43630.3|0
1635808420000|2021-11-01 23:13:40|43648.5|43628.5|43648.5|43628.5|43648.5|43628.5|43648.5|43628.5|2
1635808430000|2021-11-01 23:13:50|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|1
1635808440000|2021-11-01 23:14:00|43648.5|43628.5|43649.3|43629.3|43649.3|43629.3|43648.5|43628.5|0
1635808450000|2021-11-01 23:14:10|43653.5|43633.5|43653.5|43633.5|43653.5|43633.5|43653.5|43633.5|0
1635808460000|2021-11-01 23:14:20|43651|43631|43651|43631|43651|43631|43651|43631|1
1635808480000|2021-11-01 23:14:40|||||||||5
1635808500000|2021-11-01 23:15:00|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|1
1635808540000|2021-11-01 23:15:40|43646|43626|43646|43626|43646|43626|43646|43626|3
1635808580000|2021-11-01 23:16:20|||||||||1
1635808610000|2021-11-01 23:16:50|43646.8|43626.8|43650|43630|43650|43630|43646.8|43626.8|10
1635808620000|2021-11-01 23:17:00|43654.3|43634.3|43661.8|43641.8|43661.8|43641.8|43654.3|43634.3|6
1635808660000|2021-11-01 23:17:40|||||||||1
1635808670000|2021-11-01 23:17:50|43660|43640|43659.3|43639.3|43660|43640|43659.3|43639.3|2
1635808700000|2021-11-01 23:18:20|43661.8|43641.8|43661.8|43641.8|43661.8|43641.8|43661.8|43641.8|3
1635808710000|2021-11-01 23:18:30|43665.3|43645.3|43666|43646|43666|43646|43665.3|43645.3|0
1635808760000|2021-11-01 23:19:20|43673.5|43653.5|43673.5|43653.5|43673.5|43653.5|43673.5|43653.5|6
1635808770000|2021-11-01 23:19:30|43675.3|43655.3|43672.8|43652.8|43675.3|43655.3|43672.8|43652.8|5
1635808830000|2021-11-01 23:20:30|||||||||1
1635808900000|2021-11-01 23:21:40|43672|43652|43669.5|43649.5|43672|43652|43669.5|43649.5|0
1635808910000|2021-11-01 23:21:50|||||||||1
1635808940000|2021-11-01 23:22:20|43667.8|43647.8|43667.8|43647.8|43667.8|43647.8|43667.8|43647.8|2
1635809020000|2021-11-01 23:23:40|||||||||1
1635809050000|2021-11-01 23:24:10|43667|43647|43667.8|43647.8|43667.8|43647.8|43667|43647|2
1635809100000|2021-11-01 23:25:00|43667|43647|43667|43647|43667|43647|43667|43647|0
1635809130000|2021-11-01 23:25:30|43662.8|43642.8|43662.8|43642.8|43662.8|43642.8|43662.8|43642.8|0
1635809140000|2021-11-01 23:25:40|||||||||2
1635809210000|2021-11-01 23:26:50|||||||||1
1635809220000|2021-11-01 23:27:00|43662|43642|43660.3|43640.3|43662|43642|43660.3|43640.3|12
1635809230000|2021-11-01 23:27:10|43659.5|43639.5|43659.5|43639.5|43660.3|43640.3|43659.5|43639.5|0
1635809260000|2021-11-01 23:27:40|43660.3|43640.3|43660.3|43640.3|43660.3|43640.3|43660.3|43640.3|2
1635809330000|2021-11-01 23:28:50|43657.8|43637.8|43657.8|43637.8|43657.8|43637.8|43657.8|43637.8|1
1635809340000|2021-11-01 23:29:00|||||||||3
1635809400000|2021-11-01 23:30:00|43660.3|43640.3|43660.3|43640.3|43660.3|43640.3|43660.3|43640.3|1
1635809420000|2021-11-01 23:30:20|||||||||1
1635809450000|2021-11-01 23:30:50|||||||||1
1635809460000|2021-11-01 23:31:00|43658.5|43638.5|43660.3|43640.3|43660.3|43640.3|43658.5|43638.5|0
1635809500000|2021-11-01 23:31:40|43662.8|43642.8|43662.8|43642.8|43662.8|43642.8|43662.8|43642.8|1
1635809520000|2021-11-01 23:32:00|43662.7|43642.7|43662.7|43642.7|43662.7|43642.7|43662.7|43642.7|2
1635809610000|2021-11-01 23:33:30|43665.2|43645.2|43665.2|43645.2|43665.2|43645.2|43665.2|43645.2|0
1635809630000|2021-11-01 23:33:50|43663.5|43643.5|43662.7|43642.7|43663.5|43643.5|43662.7|43642.7|1
1635809640000|2021-11-01 23:34:00|43662|43642|43659.5|43639.5|43662|43642|43659.5|43639.5|2
1635809680000|2021-11-01 23:34:40|43658.8|43638.8|43657|43637|43658.8|43638.8|43657|43637|0
1635809690000|2021-11-01 23:34:50|43652.7|43632.7|43652.7|43632.7|43652.7|43632.7|43652.7|43632.7|1
1635809700000|2021-11-01 23:35:00|43652|43632|43650.2|43630.2|43652|43632|43650.2|43630.2|0
1635809710000|2021-11-01 23:35:10|||||||||1
1635809760000|2021-11-01 23:36:00|43652.7|43632.7|43652.7|43632.7|43652.7|43632.7|43652.7|43632.7|1
1635809780000|2021-11-01 23:36:20|43652|43632|43652|43632|43652|43632|43652|43632|5
1635809800000|2021-11-01 23:36:40|43649.5|43629.5|43649.5|43629.5|43649.5|43629.5|43649.5|43629.5|3
1635809900000|2021-11-01 23:38:20|43650.2|43630.2|43650.2|43630.2|43650.2|43630.2|43650.2|43630.2|0
1635809940000|2021-11-01 23:39:00|43649.5|43629.5|43652.7|43632.7|43652.7|43632.7|43647.7|43627.7|1
1635809980000|2021-11-01 23:39:40|||||||||2
1635810100000|2021-11-01 23:41:40|43654.5|43634.5|43655.2|43635.2|43655.2|43635.2|43654.5|43634.5|0
1635810180000|2021-11-01 23:43:00|43657.7|43637.7|43657.7|43637.7|43657.7|43637.7|43657.7|43637.7|0
1635810290000|2021-11-01 23:44:50|43659.5|43639.5|43660.2|43640.2|43660.2|43640.2|43659.5|43639.5|0
1635810360000|2021-11-01 23:46:00|43663.4|43643.4|43667.7|43647.7|43667.7|43647.7|43663.4|43643.4|2
1635810370000|2021-11-01 23:46:10|43665.2|43645.2|43667.7|43647.7|43667.7|43647.7|43665.2|43645.2|1
1635810410000|2021-11-01 23:46:50|43672.7|43652.7|43672.7|43652.7|43672.7|43652.7|43672.7|43652.7|1
1635810420000|2021-11-01 23:47:00|||||||||2
1635810440000|2021-11-01 23:47:20|43673.4|43653.4|43675.2|43655.2|43675.2|43655.2|43673.4|43653.4|1
1635810450000|2021-11-01 23:47:30|||||||||1
1635810480000|2021-11-01 23:48:00|||||||||1
1635810490000|2021-11-01 23:48:10|43673.4|43653.4|43672.7|43652.7|43675.2|43655.2|43672.7|43652.7|1
1635810540000|2021-11-01 23:49:00|43673.4|43653.4|43675.2|43655.2|43675.2|43655.2|43673.4|43653.4|0
1635810550000|2021-11-01 23:49:10|43675.9|43655.9|43675.9|43655.9|43675.9|43655.9|43675.9|43655.9|3
1635810560000|2021-11-01 23:49:20|43673.4|43653.4|43673.4|43653.4|43673.4|43653.4|43673.4|43653.4|0
1635810580000|2021-11-01 23:49:40|43675.9|43655.9|43675.9|43655.9|43675.9|43655.9|43675.9|43655.9|0
1635810600000|2021-11-01 23:50:00|43674.2|43654.2|43673.4|43653.4|43674.2|43654.2|43673.4|43653.4|1
1635810610000|2021-11-01 23:50:10|43675.9|43655.9|43675.9|43655.9|43675.9|43655.9|43675.9|43655.9|0
1635810620000|2021-11-01 23:50:20|43675.2|43655.2|43673.4|43653.4|43675.2|43655.2|43673.4|43653.4|0
1635810650000|2021-11-01 23:50:50|||||||||1
1635810660000|2021-11-01 23:51:00|43672.7|43652.7|43672.7|43652.7|43672.7|43652.7|43672.7|43652.7|3
1635810710000|2021-11-01 23:51:50|||||||||1
1635810760000|2021-11-01 23:52:40|43670.2|43650.2|43672.7|43652.7|43672.7|43652.7|43670.2|43650.2|0
1635810780000|2021-11-01 23:53:00|43670.2|43650.2|43668.4|43648.4|43670.2|43650.2|43668.4|43648.4|0
1635810910000|2021-11-01 23:55:10|43667.7|43647.7|43667.7|43647.7|43667.7|43647.7|43667.7|43647.7|0
1635810980000|2021-11-01 23:56:20|43662.7|43642.7|43662.7|43642.7|43662.7|43642.7|43662.7|43642.7|3
1635811040000|2021-11-01 23:57:20|43660.2|43640.2|43660.2|43640.2|43660.2|43640.2|43660.2|43640.2|0
1635811050000|2021-11-01 23:57:30|43662.7|43642.7|43662.7|43642.7|43662.7|43642.7|43662.7|43642.7|0
1635811080000|2021-11-01 23:58:00|43658.4|43638.4|43662.7|43642.7|43662.7|43642.7|43658.4|43638.4|2
1635811090000|2021-11-01 23:58:10|43660.2|43640.2|43660.2|43640.2|43660.2|43640.2|43660.2|43640.2|0
1635811140000|2021-11-01 23:59:00|43662.7|43642.7|43662.7|43642.7|43662.7|43642.7|43662.7|43642.7|1
1635811170000|2021-11-01 23:59:30|43661.9|43641.9|43660.2|43640.2|43661.9|43641.9|43660.2|43640.2|0
1635811190000|2021-11-01 23:59:50|43662.7|43642.7|43662.7|43642.7|43662.7|43642.7|43662.7|43642.7|1
1635811200000|2021-11-02 00:00:00|43660.2|43640.2|43660.2|43640.2|43660.2|43640.2|43660.2|43640.2|1
1635811210000|2021-11-02 00:00:10|43657.7|43637.7|43656.9|43636.9|43657.7|43637.7|43655.2|43635.2|3
1635811220000|2021-11-02 00:00:20|43657.7|43637.7|43657.7|43637.7|43657.7|43637.7|43657.7|43637.7|0
1635811250000|2021-11-02 00:00:50|43660.2|43640.2|43660.2|43640.2|43660.2|43640.2|43660.2|43640.2|1
1635811260000|2021-11-02 00:01:00|43662.7|43642.7|43657.7|43637.7|43662.7|43642.7|43656.9|43636.9|5
1635811280000|2021-11-02 00:01:20|43660.2|43640.2|43662.7|43642.7|43662.7|43642.7|43660.2|43640.2|0
1635811290000|2021-11-02 00:01:30|43661.9|43641.9|43663.4|43643.4|43663.4|43643.4|43660.2|43640.2|2
1635811300000|2021-11-02 00:01:40|43664.1|43644.1|43667.7|43647.7|43667.7|43647.7|43664.1|43644.1|0
1635811340000|2021-11-02 00:02:20|43668.4|43648.4|43668.4|43648.4|43668.4|43648.4|43668.4|43648.4|0
1635811350000|2021-11-02 00:02:30|43670.2|43650.2|43667.7|43647.7|43670.2|43650.2|43667.7|43647.7|1
1635811360000|2021-11-02 00:02:40|43670.2|43650.2|43670.2|43650.2|43670.2|43650.2|43670.2|43650.2|0
1635811400000|2021-11-02 00:03:20|43667.7|43647.7|43667.7|43647.7|43667.7|43647.7|43667.7|43647.7|0
1635811480000|2021-11-02 00:04:40|43672.7|43652.7|43672.7|43652.7|43672.7|43652.7|43672.7|43652.7|5
1635811490000|2021-11-02 00:04:50|43674.4|43654.4|43678.4|43658.4|43678.4|43658.4|43674.4|43654.4|10
1635811500000|2021-11-02 00:05:00|43679.1|43659.1|43679.1|43659.1|43679.1|43659.1|43679.1|43659.1|0
1635811510000|2021-11-02 00:05:10|43679.9|43659.9|43681.6|43661.6|43681.6|43661.6|43679.9|43659.9|0
1635811520000|2021-11-02 00:05:20|43686.9|43666.9|43695.2|43675.2|43697.7|43677.7|43686.9|43666.9|6
1635811530000|2021-11-02 00:05:30|43697.7|43677.7|43693.4|43673.4|43697.7|43677.7|43693.4|43673.4|5
1635811540000|2021-11-02 00:05:40|43692.7|43672.7|43695.2|43675.2|43695.2|43675.2|43692.7|43672.7|1
1635811550000|2021-11-02 00:05:50|43694.4|43674.4|43693.4|43673.4|43694.4|43674.4|43693.4|43673.4|1
1635811560000|2021-11-02 00:06:00|43695.2|43675.2|43697.7|43677.7|43697.7|43677.7|43695.2|43675.2|0
1635811570000|2021-11-02 00:06:10|||||||||2
1635811580000|2021-11-02 00:06:20|43698.4|43678.4|43700.2|43680.2|43700.2|43680.2|43698.4|43678.4|1
1635811590000|2021-11-02 00:06:30|||||||||3
1635811610000|2021-11-02 00:06:50|43702.7|43682.7|43705.2|43685.2|43705.2|43685.2|43702.7|43682.7|2
1635811620000|2021-11-02 00:07:00|43706.9|43686.9|43707.7|43687.7|43707.7|43687.7|43706.9|43686.9|1
1635811630000|2021-11-02 00:07:10|43708.4|43688.4|43708.4|43688.4|43708.4|43688.4|43708.4|43688.4|0
1635811650000|2021-11-02 00:07:30|43705.2|43685.2|43705.2|43685.2|43705.2|43685.2|43705.2|43685.2|4
1635811660000|2021-11-02 00:07:40|43700.2|43680.2|43702.7|43682.7|43702.7|43682.7|43700.2|43680.2|6
1635811670000|2021-11-02 00:07:50|43707.7|43687.7|43707.7|43687.7|43707.7|43687.7|43707.7|43687.7|6
1635811680000|2021-11-02 00:08:00|43708.4|43688.4|43712.7|43692.7|43712.7|43692.7|43708.4|43688.4|2
1635811700000|2021-11-02 00:08:20|||||||||1
1635811750000|2021-11-02 00:09:10|||||||||1
1635811760000|2021-11-02 00:09:20|43713.4|43693.4|43715.2|43695.2|43715.2|43695.2|43713.4|43693.4|1
1635811790000|2021-11-02 00:09:50|43715.1|43695.1|43712.6|43692.6|43715.1|43695.1|43712.6|43692.6|4
1635811820000|2021-11-02 00:10:20|43710.1|43690.1|43710.1|43690.1|43710.1|43690.1|43710.1|43690.1|1
1635811840000|2021-11-02 00:10:40|43708.4|43688.4|43707.6|43687.6|43708.4|43688.4|43707.6|43687.6|3
1635811850000|2021-11-02 00:10:50|43706.9|43686.9|43705.1|43685.1|43706.9|43686.9|43705.1|43685.1|0
1635811880000|2021-11-02 00:11:20|||||||||1
1635811960000|2021-11-02 00:12:40|43700.1|43680.1|43697.6|43677.6|43700.1|43680.1|43697.6|43677.6|18
1635811970000|2021-11-02 00:12:50|43696.9|43676.9|43692.6|43672.6|43696.9|43676.9|43692.6|43672.6|4
1635811980000|2021-11-02 00:13:00|43693.4|43673.4|43692.6|43672.6|43695.1|43675.1|43692.6|43672.6|1
1635811990000|2021-11-02 00:13:10|43691.9|43671.9|43691.2|43671.2|43691.9|43671.9|43691.2|43671.2|2
1635812000000|2021-11-02 00:13:20|43689.4|43669.4|43689.4|43669.4|43689.4|43669.4|43689.4|43669.4|0
1635812020000|2021-11-02 00:13:40|43687.6|43667.6|43687.6|43667.6|43687.6|43667.6|43687.6|43667.6|3
1635812030000|2021-11-02 00:13:50|43686.9|43666.9|43685.1|43665.1|43686.9|43666.9|43685.1|43665.1|0
1635812040000|2021-11-02 00:14:00|43682.6|43662.6|43666.9|43646.9|43682.6|43662.6|43666.2|43646.2|11
1635812050000|2021-11-02 00:14:10|43664.4|43644.4|43661.9|43641.9|43664.4|43644.4|43661.9|43641.9|2
1635812060000|2021-11-02 00:14:20|43659.4|43639.4|43659.4|43639.4|43659.4|43639.4|43659.4|43639.4|3
1635812070000|2021-11-02 00:14:30|43660.1|43640.1|43657.6|43637.6|43660.1|43640.1|43657.6|43637.6|0
1635812090000|2021-11-02 00:14:50|43662.6|43642.6|43662.6|43642.6|43662.6|43642.6|43662.6|43642.6|0
1635812100000|2021-11-02 00:15:00|43661.9|43641.9|43662.6|43642.6|43662.6|43642.6|43657.6|43637.6|4
1635812110000|2021-11-02 00:15:10|43663.4|43643.4|43662.6|43642.6|43663.4|43643.4|43662.6|43642.6|2
1635812120000|2021-11-02 00:15:20|43665.1|43645.1|43665.1|43645.1|43665.1|43645.1|43665.1|43645.1|0
1635812140000|2021-11-02 00:15:40|43662.6|43642.6|43662.6|43642.6|43662.6|43642.6|43662.6|43642.6|1
1635812170000|2021-11-02 00:16:10|||||||||1
1635812180000|2021-11-02 00:16:20|43665.1|43645.1|43660.1|43640.1|43665.1|43645.1|43660.1|43640.1|1
1635812190000|2021-11-02 00:16:30|43662.6|43642.6|43662.6|43642.6|43662.6|43642.6|43660.1|43640.1|0
1635812200000|2021-11-02 00:16:40|43660.1|43640.1|43662.6|43642.6|43662.6|43642.6|43660.1|43640.1|0
1635812210000|2021-11-02 00:16:50|||||||||3
1635812220000|2021-11-02 00:17:00|43667.6|43647.6|43667.6|43647.6|43667.6|43647.6|43667.6|43647.6|1
1635812230000|2021-11-02 00:17:10|43670.1|43650.1|43670.1|43650.1|43670.1|43650.1|43670.1|43650.1|0
1635812250000|2021-11-02 00:17:30|43671.9|43651.9|43675.1|43655.1|43675.1|43655.1|43671.9|43651.9|3
1635812260000|2021-11-02 00:17:40|43679.1|43659.1|43679.1|43659.1|43679.1|43659.1|43679.1|43659.1|1
1635812270000|2021-11-02 00:17:50|43682.6|43662.6|43683.4|43663.4|43683.4|43663.4|43682.6|43662.6|0
1635812280000|2021-11-02 00:18:00|43687.6|43667.6|43685.9|43665.9|43687.6|43667.6|43685.9|43665.9|9
1635812340000|2021-11-02 00:19:00|43682.6|43662.6|43682.6|43662.6|43682.6|43662.6|43682.6|43662.6|2
1635812370000|2021-11-02 00:19:30|43677.6|43657.6|43675.1|43655.1|43677.6|43657.6|43675.1|43655.1|2
1635812380000|2021-11-02 00:19:40|43672.6|43652.6|43670.1|43650.1|43675.1|43655.1|43670.1|43650.1|1
1635812410000|2021-11-02 00:20:10|43671.9|43651.9|43675.1|43655.1|43675.1|43655.1|43671.9|43651.9|1
1635812420000|2021-11-02 00:20:20|43672.6|43652.6|43672.6|43652.6|43672.6|43652.6|43672.6|43652.6|0
1635812460000|2021-11-02 00:21:00|||||||||3
1635812470000|2021-11-02 00:21:10|43671.9|43651.9|43670.1|43650.1|43671.9|43651.9|43670.1|43650.1|0
1635812480000|2021-11-02 00:21:20|||||||||1
1635812500000|2021-11-02 00:21:40|43672.6|43652.6|43672.6|43652.6|43672.6|43652.6|43672.6|43652.6|0
1635812520000|2021-11-02 00:22:00|||||||||1
1635812530000|2021-11-02 00:22:10|43664.8|43644.8|43664.8|43644.8|43664.8|43644.8|43664.8|43644.8|6
1635812540000|2021-11-02 00:22:20|43664.1|43644.1|43664.1|43644.1|43664.1|43644.1|43664.1|43644.1|1
1635812550000|2021-11-02 00:22:30|43667.6|43647.6|43667.6|43647.6|43667.6|43647.6|43667.6|43647.6|1
1635812570000|2021-11-02 00:22:50|||||||||3
1635812580000|2021-11-02 00:23:00|43672.6|43652.6|43670.1|43650.1|43672.6|43652.6|43670.1|43650.1|0
1635812590000|2021-11-02 00:23:10|43672.6|43652.6|43667.6|43647.6|43672.6|43652.6|43667.6|43647.6|3
1635812600000|2021-11-02 00:23:20|43670.1|43650.1|43670.1|43650.1|43670.1|43650.1|43670.1|43650.1|3
1635812610000|2021-11-02 00:23:30|43667.6|43647.6|43670.1|43650.1|43672.6|43652.6|43667.6|43647.6|0
1635812620000|2021-11-02 00:23:40|43667.6|43647.6|43667.6|43647.6|43667.6|43647.6|43667.6|43647.6|0
1635812640000|2021-11-02 00:24:00|||||||||1
1635812650000|2021-11-02 00:24:10|||||||||1
1635812680000|2021-11-02 00:24:40|43665.1|43645.1|43662.6|43642.6|43665.1|43645.1|43662.6|43642.6|2
1635812690000|2021-11-02 00:24:50|||||||||2
1635812700000|2021-11-02 00:25:00|||||||||1
1635812710000|2021-11-02 00:25:10|||||||||2
1635812760000|2021-11-02 00:26:00|43660.1|43640.1|43657.6|43637.6|43660.1|43640.1|43657.6|43637.6|1
1635812770000|2021-11-02 00:26:10|43661.9|43641.9|43661.9|43641.9|43661.9|43641.9|43661.9|43641.9|1
1635812800000|2021-11-02 00:26:40|43664.4|43644.4|43664.4|43644.4|43664.4|43644.4|43664.4|43644.4|1
1635812810000|2021-11-02 00:26:50|43665.1|43645.1|43666.9|43646.9|43666.9|43646.9|43665.1|43645.1|0
1635812870000|2021-11-02 00:27:50|43668.6|43648.6|43670.1|43650.1|43670.1|43650.1|43668.6|43648.6|2
1635812910000|2021-11-02 00:28:30|43674.4|43654.4|43676.9|43656.9|43676.9|43656.9|43674.4|43654.4|0
1635812940000|2021-11-02 00:29:00|||||||||5
1635812950000|2021-11-02 00:29:10|43679.4|43659.4|43679.4|43659.4|43679.4|43659.4|43679.4|43659.4|0
1635812980000|2021-11-02 00:29:40|43676.9|43656.9|43679.4|43659.4|43679.4|43659.4|43676.9|43656.9|2
1635813030000|2021-11-02 00:30:30|||||||||1
1635813070000|2021-11-02 00:31:10|||||||||1
1635813080000|2021-11-02 00:31:20|43676.9|43656.9|43679.4|43659.4|43679.4|43659.4|43676.9|43656.9|1
1635813090000|2021-11-02 00:31:30|||||||||1
1635813110000|2021-11-02 00:31:50|||||||||1
1635813140000|2021-11-02 00:32:20|43678.6|43658.6|43679.4|43659.4|43679.4|43659.4|43678.6|43658.6|2
1635813160000|2021-11-02 00:32:40|43678.6|43658.6|43674.4|43654.4|43678.6|43658.6|43674.4|43654.4|1
1635813170000|2021-11-02 00:32:50|43675.1|43655.1|43676.9|43656.9|43676.9|43656.9|43675.1|43655.1|1
1635813190000|2021-11-02 00:33:10|||||||||1
1635813230000|2021-11-02 00:33:50|43677.6|43657.6|43681.9|43661.9|43681.9|43661.9|43676.9|43656.9|2
1635813240000|2021-11-02 00:34:00|43680.1|43660.1|43679.4|43659.4|43680.1|43660.1|43679.4|43659.4|5
1635813250000|2021-11-02 00:34:10|43680.1|43660.1|43680.1|43660.1|43680.1|43660.1|43680.1|43660.1|0
1635813260000|2021-11-02 00:34:20|43681.9|43661.9|43681.9|43661.9|43681.9|43661.9|43681.9|43661.9|7
1635813270000|2021-11-02 00:34:30|43691.9|43671.9|43694.4|43674.4|43694.4|43674.4|43691.9|43671.9|5
1635813280000|2021-11-02 00:34:40|43699.4|43679.4|43699.4|43679.4|43699.4|43679.4|43699.4|43679.4|2
1635813300000|2021-11-02 00:35:00|||||||||1
1635813320000|2021-11-02 00:35:20|43699.3|43679.3|43699.3|43679.3|43699.3|43679.3|43699.3|43679.3|1
1635813340000|2021-11-02 00:35:40|43698.6|43678.6|43696.8|43676.8|43698.6|43678.6|43696.8|43676.8|0
1635813350000|2021-11-02 00:35:50|||||||||1
1635813390000|2021-11-02 00:36:30|||||||||2
1635813400000|2021-11-02 00:36:40|43694.3|43674.3|43691.8|43671.8|43694.3|43674.3|43691.8|43671.8|4
1635813420000|2021-11-02 00:37:00|43693.6|43673.6|43691.1|43671.1|43693.6|43673.6|43691.1|43671.1|10
1635813450000|2021-11-02 00:37:30|43691.8|43671.8|43694.3|43674.3|43694.3|43674.3|43691.8|43671.8|0
1635813460000|2021-11-02 00:37:40|43691.8|43671.8|43689.3|43669.3|43691.8|43671.8|43689.3|43669.3|1
1635813480000|2021-11-02 00:38:00|43691.1|43671.1|43691.8|43671.8|43691.8|43671.8|43691.1|43671.1|1
1635813510000|2021-11-02 00:38:30|||||||||2
1635813530000|2021-11-02 00:38:50|43689.3|43669.3|43689.3|43669.3|43689.3|43669.3|43689.3|43669.3|2
1635813540000|2021-11-02 00:39:00|43690.1|43670.1|43689.3|43669.3|43690.1|43670.1|43689.3|43669.3|3
1635813550000|2021-11-02 00:39:10|43684.3|43664.3|43684.3|43664.3|43684.3|43664.3|43684.3|43664.3|1
1635813560000|2021-11-02 00:39:20|||||||||1
1635813570000|2021-11-02 00:39:30|||||||||1
1635813690000|2021-11-02 00:41:30|43669.3|43649.3|43669.3|43649.3|43669.3|43649.3|43669.3|43649.3|2
1635813700000|2021-11-02 00:41:40|43671.8|43651.8|43671.8|43651.8|43671.8|43651.8|43671.8|43651.8|0
1635813720000|2021-11-02 00:42:00|43672.6|43652.6|43673.3|43653.3|43673.3|43653.3|43672.6|43652.6|1
1635813740000|2021-11-02 00:42:20|43674|43654|43674|43654|43674|43654|43674|43654|0
1635813760000|2021-11-02 00:42:40|||||||||1
1635813770000|2021-11-02 00:42:50|43675.5|43655.5|43679|43659|43679|43659|43675.5|43655.5|0
1635813790000|2021-11-02 00:43:10|43680.8|43660.8|43690.1|43670.1|43690.1|43670.1|43680.8|43660.8|4
1635813800000|2021-11-02 00:43:20|43692.6|43672.6|43692.6|43672.6|43692.6|43672.6|43692.6|43672.6|2
1635813810000|2021-11-02 00:43:30|43693.3|43673.3|43696.8|43676.8|43696.8|43676.8|43693.3|43673.3|0
1635813830000|2021-11-02 00:43:50|43697.6|43677.6|43701.8|43681.8|43701.8|43681.8|43697.6|43677.6|0
1635813840000|2021-11-02 00:44:00|43699.3|43679.3|43701.8|43681.8|43701.8|43681.8|43699.3|43679.3|6
1635813870000|2021-11-02 00:44:30|||||||||1
1635813880000|2021-11-02 00:44:40|43704.3|43684.3|43704.3|43684.3|43704.3|43684.3|43704.3|43684.3|0
1635813890000|2021-11-02 00:44:50|43705.1|43685.1|43706.8|43686.8|43706.8|43686.8|43705.1|43685.1|0
1635813900000|2021-11-02 00:45:00|43704.3|43684.3|43704.3|43684.3|43704.3|43684.3|43704.3|43684.3|2
1635813920000|2021-11-02 00:45:20|43699.3|43679.3|43699.3|43679.3|43699.3|43679.3|43699.3|43679.3|2
1635813950000|2021-11-02 00:45:50|43701.8|43681.8|43701.8|43681.8|43701.8|43681.8|43701.8|43681.8|1
1635814000000|2021-11-02 00:46:40|||||||||3
1635814020000|2021-11-02 00:47:00|||||||||1
1635814040000|2021-11-02 00:47:20|43704.3|43684.3|43706.8|43686.8|43706.8|43686.8|43704.3|43684.3|2
1635814070000|2021-11-02 00:47:50|43709.3|43689.3|43709.3|43689.3|43709.3|43689.3|43706.8|43686.8|0
1635814090000|2021-11-02 00:48:10|43708.6|43688.6|43706.8|43686.8|43708.6|43688.6|43706.8|43686.8|0
1635814100000|2021-11-02 00:48:20|43709.3|43689.3|43709.3|43689.3|43709.3|43689.3|43709.3|43689.3|7
1635814130000|2021-11-02 00:48:50|43710|43690|43711.8|43691.8|43711.8|43691.8|43710|43690|0
1635814140000|2021-11-02 00:49:00|43709.3|43689.3|43709.3|43689.3|43709.3|43689.3|43709.3|43689.3|2
1635814180000|2021-11-02 00:49:40|43706.8|43686.8|43706.8|43686.8|43706.8|43686.8|43706.8|43686.8|0
1635814190000|2021-11-02 00:49:50|43705|43685|43696.8|43676.8|43705|43685|43696.8|43676.8|3
1635814200000|2021-11-02 00:50:00|43694.3|43674.3|43693.6|43673.6|43694.3|43674.3|43693.6|43673.6|0
1635814210000|2021-11-02 00:50:10|43691.8|43671.8|43694.3|43674.3|43694.3|43674.3|43691.8|43671.8|3
1635814230000|2021-11-02 00:50:30|43695|43675|43699.3|43679.3|43699.3|43679.3|43695|43675|0
1635814260000|2021-11-02 00:51:00|||||||||1
1635814270000|2021-11-02 00:51:10|43704.3|43684.3|43704.3|43684.3|43704.3|43684.3|43704.3|43684.3|1
1635814280000|2021-11-02 00:51:20|43701.8|43681.8|43699.3|43679.3|43701.8|43681.8|43699.3|43679.3|0
1635814310000|2021-11-02 00:51:50|43698.6|43678.6|43696.8|43676.8|43698.6|43678.6|43696.8|43676.8|0
1635814320000|2021-11-02 00:52:00|||||||||2
1635814360000|2021-11-02 00:52:40|43696.1|43676.1|43694.3|43674.3|43696.1|43676.1|43694.3|43674.3|0
1635814410000|2021-11-02 00:53:30|43691.8|43671.8|43691.8|43671.8|43691.8|43671.8|43691.8|43671.8|0
1635814440000|2021-11-02 00:54:00|||||||||2
1635814450000|2021-11-02 00:54:10|43689.3|43669.3|43689.3|43669.3|43689.3|43669.3|43689.3|43669.3|0
1635814470000|2021-11-02 00:54:30|43686.8|43666.8|43681.8|43661.8|43686.8|43666.8|43681.8|43661.8|3
1635814480000|2021-11-02 00:54:40|43684.3|43664.3|43684.3|43664.3|43684.3|43664.3|43684.3|43664.3|3
1635814500000|2021-11-02 00:55:00|||||||||1
1635814510000|2021-11-02 00:55:10|43685|43665|43686.8|43666.8|43686.8|43666.8|43685|43665|0
1635814530000|2021-11-02 00:55:30|43687.5|43667.5|43694.3|43674.3|43694.3|43674.3|43687.5|43667.5|3
1635814560000|2021-11-02 00:56:00|43696.8|43676.8|43696.8|43676.8|43696.8|43676.8|43696.8|43676.8|2
1635814590000|2021-11-02 00:56:30|||||||||1
1635814600000|2021-11-02 00:56:40|43694.3|43674.3|43691.1|43671.1|43694.3|43674.3|43691.1|43671.1|2
1635814610000|2021-11-02 00:56:50|43689.3|43669.3|43686.8|43666.8|43689.3|43669.3|43686.8|43666.8|0
1635814630000|2021-11-02 00:57:10|43684.3|43664.3|43680|43660|43684.3|43664.3|43680|43660|0
1635814650000|2021-11-02 00:57:30|43681.8|43661.8|43685|43665|43685|43665|43681.8|43661.8|3
1635814670000|2021-11-02 00:57:50|43690|43670|43691.8|43671.8|43691.8|43671.8|43690|43670|1
1635814680000|2021-11-02 00:58:00|43694.3|43674.3|43694.3|43674.3|43694.3|43674.3|43694.3|43674.3|0
1635814690000|2021-11-02 00:58:10|43696.8|43676.8|43696.8|43676.8|43696.8|43676.8|43696.8|43676.8|0
1635814710000|2021-11-02 00:58:30|43699.3|43679.3|43699.3|43679.3|43699.3|43679.3|43699.3|43679.3|1
1635814740000|2021-11-02 00:59:00|43694.3|43674.3|43694.3|43674.3|43694.3|43674.3|43691.8|43671.8|6
1635814760000|2021-11-02 00:59:20|43698.6|43678.6|43694.3|43674.3|43699.3|43679.3|43694.3|43674.3|6
1635814770000|2021-11-02 00:59:30|43696.8|43676.8|43698.6|43678.6|43698.6|43678.6|43696.8|43676.8|1
1635814790000|2021-11-02 00:59:50|43697.8|43677.8|43697.8|43677.8|43697.8|43677.8|43697.8|43677.8|0
1635814800000|2021-11-02 01:00:00|43702.8|43682.8|43695.3|43675.3|43720.3|43700.3|43694.6|43674.6|28
1635814810000|2021-11-02 01:00:10|43691.8|43671.8|43689|43669|43700|43680|43674|43654|38
1635814820000|2021-11-02 01:00:20|43690.7|43670.7|43705.7|43685.7|43705.7|43685.7|43690.7|43670.7|9
1635814830000|2021-11-02 01:00:30|43709.3|43689.3|43715|43695|43715|43695|43705|43685|16
1635814840000|2021-11-02 01:00:40|43712.5|43692.5|43705|43685|43712.5|43692.5|43705|43685|8
1635814850000|2021-11-02 01:00:50|43707.5|43687.5|43702.5|43682.5|43707.5|43687.5|43702.5|43682.5|2
1635814860000|2021-11-02 01:01:00|43705|43685|43678.6|43658.6|43705|43685|43678.6|43658.6|27
1635814870000|2021-11-02 01:01:10|43678.5|43658.5|43663.5|43643.5|43678.5|43658.5|43663.5|43643.5|10
1635814880000|2021-11-02 01:01:20|43665.3|43645.3|43673.5|43653.5|43676|43656|43661|43641|14
1635814890000|2021-11-02 01:01:30|43672.1|43652.1|43666.8|43646.8|43676|43656|43666|43646|12
1635814900000|2021-11-02 01:01:40|43668.5|43648.5|43666|43646|43672.8|43652.8|43661|43641|13
1635814910000|2021-11-02 01:01:50|43663.5|43643.5|43648.5|43628.5|43663.5|43643.5|43648.5|43628.5|9
1635814920000|2021-11-02 01:02:00|43651|43631|43661|43641|43663.5|43643.5|43643.5|43623.5|17
1635814930000|2021-11-02 01:02:10|43658.5|43638.5|43652.8|43632.8|43661|43641|43652.8|43632.8|13
1635814940000|2021-11-02 01:02:20|43650.3|43630.3|43619.6|43599.6|43650.3|43630.3|43616|43596|31
1635814950000|2021-11-02 01:02:30|43622.8|43602.8|43631|43611|43631|43611|43622.8|43602.8|8
1635814960000|2021-11-02 01:02:40|43631.8|43611.8|43643.5|43623.5|43645.3|43625.3|43631|43611|8
1635814970000|2021-11-02 01:02:50|43644.3|43624.3|43651|43631|43651|43631|43641.8|43621.8|4
1635814980000|2021-11-02 01:03:00|43656|43636|43661|43641|43661|43641|43656|43636|10
1635814990000|2021-11-02 01:03:10|43661.8|43641.8|43661|43641|43671|43651|43661|43641|4
1635815000000|2021-11-02 01:03:20|43656|43636|43651|43631|43656|43636|43651|43631|2
1635815010000|2021-11-02 01:03:30|43646|43626|43653.5|43633.5|43653.5|43633.5|43646|43626|1
1635815020000|2021-11-02 01:03:40|43651|43631|43656|43636|43656|43636|43651|43631|4
1635815030000|2021-11-02 01:03:50|43656.8|43636.8|43652.8|43632.8|43656.8|43636.8|43652.8|43632.8|3
1635815040000|2021-11-02 01:04:00|43651|43631|43636|43616|43651|43631|43634.3|43614.3|9
1635815050000|2021-11-02 01:04:10|43631|43611|43611|43591|43636|43616|43608.5|43588.5|41
1635815060000|2021-11-02 01:04:20|43606|43586|43606|43586|43606|43586|43603.5|43583.5|5
1635815070000|2021-11-02 01:04:30|43606.8|43586.8|43608.5|43588.5|43621|43601|43606.8|43586.8|8
1635815080000|2021-11-02 01:04:40|43606|43586|43611|43591|43611.8|43591.8|43606|43586|2
1635815090000|2021-11-02 01:04:50|43611.8|43591.8|43616|43596|43616|43596|43611.8|43591.8|2
1635815100000|2021-11-02 01:05:00|43616.8|43596.8|43651|43631|43654.3|43634.3|43616.8|43596.8|18
1635815110000|2021-11-02 01:05:10|43654.3|43634.3|43648.5|43628.5|43657.5|43637.5|43648.5|43628.5|3
1635815120000|2021-11-02 01:05:20|43643.5|43623.5|43645.3|43625.3|43646|43626|43641|43621|5
1635815130000|2021-11-02 01:05:30|43643.5|43623.5|43671|43651|43671|43651|43643.5|43623.5|14
1635815140000|2021-11-02 01:05:40|43668.5|43648.5|43668.5|43648.5|43668.5|43648.5|43656|43636|13
1635815150000|2021-11-02 01:05:50|43666|43646|43680.3|43660.3|43681|43661|43666|43646|9
1635815160000|2021-11-02 01:06:00|43678.5|43658.5|43673.5|43653.5|43681|43661|43666|43646|17
1635815170000|2021-11-02 01:06:10|43678.5|43658.5|43678.5|43658.5|43681|43661|43678.5|43658.5|7
1635815180000|2021-11-02 01:06:20|43679.3|43659.3|43687.5|43667.5|43690|43670|43679.3|43659.3|9
1635815190000|2021-11-02 01:06:30|43690|43670|43702.5|43682.5|43702.5|43682.5|43690|43670|10
1635815200000|2021-11-02 01:06:40|43700.7|43680.7|43702.5|43682.5|43704|43684|43692.5|43672.5|10
1635815210000|2021-11-02 01:06:50|43700|43680|43697.5|43677.5|43700|43680|43695|43675|6
1635815220000|2021-11-02 01:07:00|43700|43680|43702.5|43682.5|43707.5|43687.5|43700|43680|3
1635815230000|2021-11-02 01:07:10|43707.5|43687.5|43715|43695|43715|43695|43702.5|43682.5|19
1635815240000|2021-11-02 01:07:20|43712.5|43692.5|43710.7|43690.7|43712.5|43692.5|43710|43690|4
1635815250000|2021-11-02 01:07:30|43712.5|43692.5|43712.5|43692.5|43714.3|43694.3|43710|43690|1
1635815260000|2021-11-02 01:07:40|43710|43690|43720|43700|43720|43700|43700.7|43680.7|20
1635815270000|2021-11-02 01:07:50|43722.5|43702.5|43726.5|43706.5|43732.5|43712.5|43720|43700|12
1635815280000|2021-11-02 01:08:00|43722.5|43702.5|43717.5|43697.5|43722.5|43702.5|43717.5|43697.5|7
1635815290000|2021-11-02 01:08:10|43715|43695|43712.5|43692.5|43716.8|43696.8|43712.5|43692.5|8
1635815300000|2021-11-02 01:08:20|43710.7|43690.7|43710.7|43690.7|43710.7|43690.7|43710.7|43690.7|0
1635815310000|2021-11-02 01:08:30|43715.7|43695.7|43715|43695|43717.5|43697.5|43710.7|43690.7|2
1635815320000|2021-11-02 01:08:40|43711.5|43691.5|43710.7|43690.7|43711.5|43691.5|43710|43690|2
1635815330000|2021-11-02 01:08:50|43708.2|43688.2|43705.7|43685.7|43708.2|43688.2|43703.2|43683.2|3
1635815340000|2021-11-02 01:09:00|43706.5|43686.5|43705.7|43685.7|43710.7|43690.7|43705|43685|9
1635815350000|2021-11-02 01:09:10|43708.2|43688.2|43703.2|43683.2|43708.2|43688.2|43700|43680|7
1635815360000|2021-11-02 01:09:20|43702.5|43682.5|43705.7|43685.7|43705.7|43685.7|43700.7|43680.7|9
1635815370000|2021-11-02 01:09:30|43706.5|43686.5|43703.2|43683.2|43713.2|43693.2|43700.7|43680.7|10
1635815380000|2021-11-02 01:09:40|43704|43684|43720.7|43700.7|43720.7|43700.7|43704|43684|5
1635815390000|2021-11-02 01:09:50|43724|43704|43733.2|43713.2|43740.7|43720.7|43724|43704|16
1635815400000|2021-11-02 01:10:00|43730.7|43710.7|43728.2|43708.2|43733.2|43713.2|43727.5|43707.5|17
1635815410000|2021-11-02 01:10:10|43725.7|43705.7|43717.5|43697.5|43725.7|43705.7|43717.5|43697.5|4
1635815420000|2021-11-02 01:10:20|43715.7|43695.7|43708.2|43688.2|43715.7|43695.7|43705.7|43685.7|7
1635815430000|2021-11-02 01:10:30|43703.2|43683.2|43705.7|43685.7|43705.7|43685.7|43703.2|43683.2|5
1635815440000|2021-11-02 01:10:40|43703.2|43683.2|43695.7|43675.7|43703.2|43683.2|43693.2|43673.2|8
1635815450000|2021-11-02 01:10:50|43700.7|43680.7|43698.2|43678.2|43700.7|43680.7|43698.2|43678.2|2
1635815460000|2021-11-02 01:11:00|43700.7|43680.7|43695.7|43675.7|43700.7|43680.7|43695.7|43675.7|5
1635815470000|2021-11-02 01:11:10|43695|43675|43695|43675|43695|43675|43693.2|43673.2|6
1635815480000|2021-11-02 01:11:20|43688.2|43668.2|43680.7|43660.7|43688.2|43668.2|43678.2|43658.2|10
1635815490000|2021-11-02 01:11:30|43678.2|43658.2|43680.7|43660.7|43683.2|43663.2|43677.5|43657.5|3
1635815500000|2021-11-02 01:11:40|43679|43659|43670.7|43650.7|43679|43659|43670.7|43650.7|11
1635815510000|2021-11-02 01:11:50|43673.2|43653.2|43685.7|43665.7|43685.7|43665.7|43673.2|43653.2|8
1635815520000|2021-11-02 01:12:00|43687.2|43667.2|43673.2|43653.2|43690.7|43670.7|43670.7|43650.7|6
1635815530000|2021-11-02 01:12:10|43670.7|43650.7|43660.7|43640.7|43673.2|43653.2|43658.2|43638.2|8
1635815540000|2021-11-02 01:12:20|43658.2|43638.2|43655|43635|43658.2|43638.2|43655|43635|0
1635815550000|2021-11-02 01:12:30|43654.3|43634.3|43654.3|43634.3|43656.8|43636.8|43654.3|43634.3|0
1635815560000|2021-11-02 01:12:40|43657.5|43637.5|43650|43630|43657.5|43637.5|43650|43630|7
1635815570000|2021-11-02 01:12:50|43646.8|43626.8|43646.8|43626.8|43646.8|43626.8|43639.3|43619.3|22
1635815580000|2021-11-02 01:13:00|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|43646.8|43626.8|0
1635815590000|2021-11-02 01:13:10|43651.8|43631.8|43649.3|43629.3|43654.3|43634.3|43649.3|43629.3|3
1635815600000|2021-11-02 01:13:20|43650|43630|43651.7|43631.7|43651.8|43631.8|43649.3|43629.3|6
1635815610000|2021-11-02 01:13:30|43654.2|43634.2|43649.2|43629.2|43654.2|43634.2|43649.2|43629.2|1
1635815620000|2021-11-02 01:13:40|43648.5|43628.5|43646.7|43626.7|43648.5|43628.5|43646.7|43626.7|6
1635815630000|2021-11-02 01:13:50|43649.2|43629.2|43651.7|43631.7|43651.7|43631.7|43649.2|43629.2|0
1635815640000|2021-11-02 01:14:00|43651|43631|43649.2|43629.2|43654.2|43634.2|43639.2|43619.2|10
1635815650000|2021-11-02 01:14:10|43644.2|43624.2|43644.2|43624.2|43646.7|43626.7|43644.2|43624.2|3
1635815660000|2021-11-02 01:14:20|43647.5|43627.5|43658.2|43638.2|43660.7|43640.7|43643.2|43623.2|3
1635815670000|2021-11-02 01:14:30|43663.2|43643.2|43665.7|43645.7|43665.7|43645.7|43663.2|43643.2|6
1635815680000|2021-11-02 01:14:40|43666.4|43646.4|43655.7|43635.7|43667.5|43647.5|43655.7|43635.7|17
1635815690000|2021-11-02 01:14:50|43660.7|43640.7|43660.7|43640.7|43660.7|43640.7|43660.7|43640.7|1
1635815700000|2021-11-02 01:15:00|43661.4|43641.4|43700.7|43680.7|43700.7|43680.7|43661.4|43641.4|12
1635815710000|2021-11-02 01:15:10|43698.2|43678.2|43698.2|43678.2|43698.2|43678.2|43695.7|43675.7|5
1635815720000|2021-11-02 01:15:20|43700.7|43680.7|43705.7|43685.7|43705.7|43685.7|43700.7|43680.7|8
1635815730000|2021-11-02 01:15:30|43708.2|43688.2|43711.4|43691.4|43711.4|43691.4|43708.2|43688.2|9
1635815740000|2021-11-02 01:15:40|43708.2|43688.2|43706.4|43686.4|43708.9|43688.9|43706.4|43686.4|10
1635815750000|2021-11-02 01:15:50|43708.9|43688.9|43708.9|43688.9|43708.9|43688.9|43708.9|43688.9|3
1635815760000|2021-11-02 01:16:00|43710.7|43690.7|43713.9|43693.9|43713.9|43693.9|43710.7|43690.7|8
1635815770000|2021-11-02 01:16:10|43713.2|43693.2|43713.9|43693.9|43713.9|43693.9|43711.4|43691.4|1
1635815780000|2021-11-02 01:16:20|43711.4|43691.4|43706.4|43686.4|43711.4|43691.4|43706.4|43686.4|5
1635815790000|2021-11-02 01:16:30|43708.9|43688.9|43698.9|43678.9|43708.9|43688.9|43696.4|43676.4|10
1635815800000|2021-11-02 01:16:40|43699.7|43679.7|43703.9|43683.9|43711.4|43691.4|43698.9|43678.9|15
1635815810000|2021-11-02 01:16:50|43706.4|43686.4|43704.7|43684.7|43707.2|43687.2|43702.2|43682.2|14
1635815820000|2021-11-02 01:17:00|43706.4|43686.4|43708.9|43688.9|43708.9|43688.9|43703.9|43683.9|0
1635815830000|2021-11-02 01:17:10|43709.7|43689.7|43708.9|43688.9|43713.9|43693.9|43708.9|43688.9|1
1635815840000|2021-11-02 01:17:20|43713.9|43693.9|43713.9|43693.9|43713.9|43693.9|43711.4|43691.4|1
1635815850000|2021-11-02 01:17:30|43714.7|43694.7|43723.9|43703.9|43723.9|43703.9|43714.7|43694.7|11
1635815860000|2021-11-02 01:17:40|43728.9|43708.9|43726.4|43706.4|43729.7|43709.7|43726.4|43706.4|4
1635815870000|2021-11-02 01:17:50|43728.9|43708.9|43723.9|43703.9|43728.9|43708.9|43723.9|43703.9|1
1635815880000|2021-11-02 01:18:00|43726.4|43706.4|43729.7|43709.7|43731.4|43711.4|43723.9|43703.9|12
1635815890000|2021-11-02 01:18:10|43732.2|43712.2|43728.9|43708.9|43733.9|43713.9|43728.9|43708.9|2
1635815900000|2021-11-02 01:18:20|43728.2|43708.2|43726.4|43706.4|43728.2|43708.2|43726.4|43706.4|3
1635815910000|2021-11-02 01:18:30|43723.9|43703.9|43720.7|43700.7|43723.9|43703.9|43720.7|43700.7|4
1635815920000|2021-11-02 01:18:40|43718.9|43698.9|43723.9|43703.9|43726.4|43706.4|43718.9|43698.9|0
1635815930000|2021-11-02 01:18:50|43728.9|43708.9|43733.9|43713.9|43736.4|43716.4|43728.9|43708.9|10
1635815940000|2021-11-02 01:19:00|43733.2|43713.2|43739.7|43719.7|43739.7|43719.7|43733.2|43713.2|14
1635815950000|2021-11-02 01:19:10|43747.2|43727.2|43761.4|43741.4|43763.9|43743.9|43747.2|43727.2|23
1635815960000|2021-11-02 01:19:20|43758.9|43738.9|43761.4|43741.4|43761.4|43741.4|43753.9|43733.9|18
1635815970000|2021-11-02 01:19:30|43763.9|43743.9|43777.2|43757.2|43777.2|43757.2|43763.9|43743.9|11
1635815980000|2021-11-02 01:19:40|43777.9|43757.9|43813.9|43793.9|43817.2|43797.2|43777.2|43757.2|62
1635815990000|2021-11-02 01:19:50|43812.2|43792.2|43818.9|43798.9|43823.9|43803.9|43812.2|43792.2|13
1635816000000|2021-11-02 01:20:00|43817.2|43797.2|43838.9|43818.9|43838.9|43818.9|43817.2|43797.2|30
1635816010000|2021-11-02 01:20:10|43835.4|43815.4|43874.7|43854.7|43874.7|43854.7|43834.7|43814.7|26
1635816020000|2021-11-02 01:20:20|43873.9|43853.9|43874.7|43854.7|43875.4|43855.4|43868.9|43848.9|20
1635816030000|2021-11-02 01:20:30|43872.2|43852.2|43894.7|43874.7|43894.7|43874.7|43869.7|43849.7|20
1635816040000|2021-11-02 01:20:40|43892.9|43872.9|43887.2|43867.2|43892.9|43872.9|43887.2|43867.2|5
1635816050000|2021-11-02 01:20:50|43886.4|43866.4|43882.2|43862.2|43887.2|43867.2|43873.9|43853.9|21
1635816060000|2021-11-02 01:21:00|43884.7|43864.7|43897.9|43877.9|43897.9|43877.9|43884.7|43864.7|8
1635816070000|2021-11-02 01:21:10|43899.7|43879.7|43901.9|43881.9|43901.9|43881.9|43888.9|43868.9|20
1635816080000|2021-11-02 01:21:20|43907.6|43887.6|43910.1|43890.1|43910.1|43890.1|43901.1|43881.1|20
1635816090000|2021-11-02 01:21:30|43911.5|43891.5|43926.9|43906.9|43926.9|43906.9|43911.5|43891.5|24
1635816100000|2021-11-02 01:21:40|43927.6|43907.6|43951.1|43931.1|43951.1|43931.1|43927.6|43907.6|84
1635816110000|2021-11-02 01:21:50|43950.4|43930.4|43955.4|43935.4|43957.9|43937.9|43950.4|43930.4|21
1635816120000|2021-11-02 01:22:00|43956.1|43936.1|43955.4|43935.4|43963.6|43943.6|43947.2|43927.2|24
1635816130000|2021-11-02 01:22:10|43952.9|43932.9|43970.4|43950.4|43975.4|43955.4|43950.4|43930.4|35
1635816140000|2021-11-02 01:22:20|43968.6|43948.6|43955.4|43935.4|43968.6|43948.6|43955.4|43935.4|13
1635816150000|2021-11-02 01:22:30|43951.8|43931.8|43925.4|43905.4|43951.8|43931.8|43925.4|43905.4|24
1635816160000|2021-11-02 01:22:40|43932.9|43912.9|43935.4|43915.4|43936.1|43916.1|43932.9|43912.9|13
1635816170000|2021-11-02 01:22:50|43936.1|43916.1|43957.9|43937.9|43957.9|43937.9|43935.4|43915.4|11
1635816180000|2021-11-02 01:23:00|43960.4|43940.4|43969.7|43949.7|43970.4|43950.4|43960.4|43940.4|13
1635816190000|2021-11-02 01:23:10|43967.9|43947.9|43955.4|43935.4|43967.9|43947.9|43955.4|43935.4|12
1635816200000|2021-11-02 01:23:20|43942.9|43922.9|43940.4|43920.4|43942.9|43922.9|43937.2|43917.2|8
1635816210000|2021-11-02 01:23:30|43945.4|43925.4|43940.4|43920.4|43945.4|43925.4|43935.4|43915.4|6
1635816220000|2021-11-02 01:23:40|43942.9|43922.9|43947.9|43927.9|43947.9|43927.9|43942.9|43922.9|5
1635816230000|2021-11-02 01:23:50|43948.6|43928.6|43955.4|43935.4|43957.9|43937.9|43948.6|43928.6|8
1635816240000|2021-11-02 01:24:00|43950.4|43930.4|43961.1|43941.1|43961.1|43941.1|43940.4|43920.4|22
1635816250000|2021-11-02 01:24:10|43962.9|43942.9|43982.6|43962.6|43985.1|43965.1|43960.4|43940.4|27
1635816260000|2021-11-02 01:24:20|43981.1|43961.1|43992.6|43972.6|43992.6|43972.6|43981.1|43961.1|15
1635816270000|2021-11-02 01:24:30|44000.4|43980.4|44005.4|43985.4|44005.4|43985.4|43997.9|43977.9|38
1635816280000|2021-11-02 01:24:40|44002.9|43982.9|44010.4|43990.4|44010.4|43990.4|44000.4|43980.4|17
1635816290000|2021-11-02 01:24:50|44011.1|43991.1|44036.1|44016.1|44037.9|44017.9|44009.6|43989.6|18
1635816300000|2021-11-02 01:25:00|44037.9|44017.9|44070.4|44050.4|44077.9|44057.9|44037.9|44017.9|50
1635816310000|2021-11-02 01:25:10|44071.1|44051.1|44050.4|44030.4|44075.4|44055.4|44047.9|44027.9|30
1635816320000|2021-11-02 01:25:20|44047.9|44027.9|44025.4|44005.4|44057.9|44037.9|44025.4|44005.4|25
1635816330000|2021-11-02 01:25:30|44028.6|44008.6|44032.6|44012.6|44040.4|44020.4|44028.6|44008.6|14
1635816340000|2021-11-02 01:25:40|44031.8|44011.8|44016.8|43996.8|44031.8|44011.8|44016.8|43996.8|28
1635816350000|2021-11-02 01:25:50|44012.9|43992.9|44014.3|43994.3|44016.8|43996.8|44011.1|43991.1|16
1635816360000|2021-11-02 01:26:00|44011.8|43991.8|43996.8|43976.8|44011.8|43991.8|43991.8|43971.8|17
1635816370000|2021-11-02 01:26:10|43997.6|43977.6|43991.8|43971.8|43997.6|43977.6|43988.3|43968.3|4
1635816380000|2021-11-02 01:26:20|43993.6|43973.6|43986.8|43966.8|43994.3|43974.3|43984.3|43964.3|9
1635816390000|2021-11-02 01:26:30|43983.6|43963.6|43954.3|43934.3|43983.6|43963.6|43953.6|43933.6|31
1635816400000|2021-11-02 01:26:40|43951.8|43931.8|43950.1|43930.1|43954.3|43934.3|43950.1|43930.1|5
1635816410000|2021-11-02 01:26:50|43954.3|43934.3|43969.3|43949.3|43971.8|43951.8|43954.3|43934.3|18
1635816420000|2021-11-02 01:27:00|43971.8|43951.8|43949.3|43929.3|43971.8|43951.8|43949.3|43929.3|9
1635816430000|2021-11-02 01:27:10|43946.8|43926.8|43956.8|43936.8|43956.8|43936.8|43946.8|43926.8|3
1635816440000|2021-11-02 01:27:20|43957.6|43937.6|43961.8|43941.8|43961.8|43941.8|43956.8|43936.8|6
1635816450000|2021-11-02 01:27:30|43959.3|43939.3|43970.1|43950.1|43970.1|43950.1|43959.3|43939.3|1
1635816460000|2021-11-02 01:27:40|43969.3|43949.3|43965.1|43945.1|43970.1|43950.1|43965.1|43945.1|7
1635816470000|2021-11-02 01:27:50|43959.3|43939.3|43938.6|43918.6|43959.3|43939.3|43938.6|43918.6|5
1635816480000|2021-11-02 01:28:00|43936.1|43916.1|43946.1|43926.1|43954.3|43934.3|43934.3|43914.3|11
1635816490000|2021-11-02 01:28:10|43944.3|43924.3|43926.8|43906.8|43944.3|43924.3|43926.8|43906.8|10
1635816500000|2021-11-02 01:28:20|43931.8|43911.8|43919.3|43899.3|43931.8|43911.8|43916.8|43896.8|5
1635816510000|2021-11-02 01:28:30|43914.3|43894.3|43924.3|43904.3|43926.8|43906.8|43914.3|43894.3|7
1635816520000|2021-11-02 01:28:40|43926.8|43906.8|43926.8|43906.8|43930.1|43910.1|43926.8|43906.8|6
1635816530000|2021-11-02 01:28:50|43921.8|43901.8|43934.3|43914.3|43934.3|43914.3|43921.8|43901.8|8
1635816540000|2021-11-02 01:29:00|43931.8|43911.8|43917.6|43897.6|43931.8|43911.8|43916.8|43896.8|14
1635816550000|2021-11-02 01:29:10|43919.3|43899.3|43911.8|43891.8|43919.3|43899.3|43911.8|43891.8|6
1635816560000|2021-11-02 01:29:20|43913.6|43893.6|43924.3|43904.3|43924.3|43904.3|43913.6|43893.6|5
1635816570000|2021-11-02 01:29:30|43925.1|43905.1|43909.3|43889.3|43927.6|43907.6|43909.3|43889.3|8
1635816580000|2021-11-02 01:29:40|43910.1|43890.1|43920.1|43900.1|43921.8|43901.8|43910.1|43890.1|5
1635816590000|2021-11-02 01:29:50|43921.8|43901.8|43919.3|43899.3|43921.8|43901.8|43916.8|43896.8|13
1635816600000|2021-11-02 01:30:00|43916.8|43896.8|43939.3|43919.3|43941.8|43921.8|43916.8|43896.8|12
1635816610000|2021-11-02 01:30:10|43941.8|43921.8|43936.8|43916.8|43941.8|43921.8|43931.8|43911.8|6
1635816620000|2021-11-02 01:30:20|43939.3|43919.3|43921.8|43901.8|43939.3|43919.3|43921.8|43901.8|3
1635816630000|2021-11-02 01:30:30|43919.3|43899.3|43911.8|43891.8|43921.8|43901.8|43911.8|43891.8|6
1635816640000|2021-11-02 01:30:40|43911.1|43891.1|43906.8|43886.8|43911.8|43891.8|43906.8|43886.8|1
1635816650000|2021-11-02 01:30:50|43911.8|43891.8|43924.3|43904.3|43924.3|43904.3|43911.8|43891.8|3
1635816660000|2021-11-02 01:31:00|43922.6|43902.6|43919.3|43899.3|43922.6|43902.6|43913.6|43893.6|9
1635816670000|2021-11-02 01:31:10|43918.6|43898.6|43930.1|43910.1|43930.8|43910.8|43916.8|43896.8|1
1635816680000|2021-11-02 01:31:20|43926.8|43906.8|43926.8|43906.8|43929.3|43909.3|43926.8|43906.8|7
1635816690000|2021-11-02 01:31:30|43928.6|43908.6|43931.8|43911.8|43931.8|43911.8|43926.8|43906.8|6
1635816700000|2021-11-02 01:31:40|43929.3|43909.3|43926.8|43906.8|43936.1|43916.1|43926.8|43906.8|6
1635816710000|2021-11-02 01:31:50|43923.6|43903.6|43926.8|43906.8|43926.8|43906.8|43919.3|43899.3|9
1635816720000|2021-11-02 01:32:00|43929.3|43909.3|43921.8|43901.8|43931.8|43911.8|43916.8|43896.8|9
1635816730000|2021-11-02 01:32:10|43922.6|43902.6|43925.1|43905.1|43925.1|43905.1|43921.8|43901.8|4
1635816740000|2021-11-02 01:32:20|43926.8|43906.8|43929.3|43909.3|43929.3|43909.3|43926.8|43906.8|3
1635816750000|2021-11-02 01:32:30|43931.8|43911.8|43941.8|43921.8|43944.3|43924.3|43931.8|43911.8|7
1635816760000|2021-11-02 01:32:40|43936.8|43916.8|43946.1|43926.1|43946.1|43926.1|43936.8|43916.8|3
1635816770000|2021-11-02 01:32:50|43944.3|43924.3|43946.8|43926.8|43951.8|43931.8|43944.3|43924.3|4
1635816780000|2021-11-02 01:33:00|43946.1|43926.1|43951.8|43931.8|43956.8|43936.8|43941.8|43921.8|15
1635816790000|2021-11-02 01:33:10|43946.8|43926.8|43934.3|43914.3|43949.3|43929.3|43934.3|43914.3|1
1635816800000|2021-11-02 01:33:20|43931.8|43911.8|43931.8|43911.8|43931.8|43911.8|43931.8|43911.8|0
1635816810000|2021-11-02 01:33:30|43927.6|43907.6|43926.8|43906.8|43927.6|43907.6|43924.3|43904.3|4
1635816820000|2021-11-02 01:33:40|43926.1|43906.1|43919.3|43899.3|43926.1|43906.1|43919.3|43899.3|4
1635816830000|2021-11-02 01:33:50|||||||||2
1635816840000|2021-11-02 01:34:00|43916.8|43896.8|43911.8|43891.8|43916.8|43896.8|43911.8|43891.8|7
1635816850000|2021-11-02 01:34:10|43904.3|43884.3|43896.8|43876.8|43904.3|43884.3|43896.8|43876.8|9
1635816860000|2021-11-02 01:34:20|43899.3|43879.3|43904.3|43884.3|43904.3|43884.3|43899.3|43879.3|5
1635816870000|2021-11-02 01:34:30|43903.6|43883.6|43901.8|43881.8|43906.8|43886.8|43901.8|43881.8|4
1635816880000|2021-11-02 01:34:40|43901.1|43881.1|43896.8|43876.8|43901.8|43881.8|43896.8|43876.8|0
1635816890000|2021-11-02 01:34:50|43896.1|43876.1|43891.8|43871.8|43896.8|43876.8|43891.8|43871.8|3
1635816900000|2021-11-02 01:35:00|43894.3|43874.3|43876.8|43856.8|43894.3|43874.3|43876.8|43856.8|5
1635816910000|2021-11-02 01:35:10|43875|43855|43870|43850|43875|43855|43861.8|43841.8|18
1635816920000|2021-11-02 01:35:20|43866.8|43846.8|43866.8|43846.8|43869.3|43849.3|43861.8|43841.8|6
1635816930000|2021-11-02 01:35:30|43869.3|43849.3|43861.8|43841.8|43874.3|43854.3|43861.8|43841.8|7
1635816940000|2021-11-02 01:35:40|43861.1|43841.1|43859.3|43839.3|43861.1|43841.1|43859.3|43839.3|2
1635816950000|2021-11-02 01:35:50|43860|43840|43857.5|43837.5|43863.6|43843.6|43856.8|43836.8|7
1635816960000|2021-11-02 01:36:00|43859.3|43839.3|43856.1|43836.1|43862.5|43842.5|43856.1|43836.1|7
1635816970000|2021-11-02 01:36:10|43853.6|43833.6|43851.8|43831.8|43856.1|43836.1|43848.6|43828.6|5
1635816980000|2021-11-02 01:36:20|43852.5|43832.5|43864.3|43844.3|43864.3|43844.3|43851.8|43831.8|5
1635816990000|2021-11-02 01:36:30|43866.8|43846.8|43879.3|43859.3|43879.3|43859.3|43864.3|43844.3|2
1635817000000|2021-11-02 01:36:40|43880|43860|43884.3|43864.3|43886.8|43866.8|43880|43860|3
1635817010000|2021-11-02 01:36:50|43886.8|43866.8|43894.3|43874.3|43896.8|43876.8|43886.8|43866.8|3
1635817020000|2021-11-02 01:37:00|43891.8|43871.8|43877.5|43857.5|43891.8|43871.8|43876.8|43856.8|2
1635817030000|2021-11-02 01:37:10|43876.8|43856.8|43871.8|43851.8|43876.8|43856.8|43871.8|43851.8|2
1635817040000|2021-11-02 01:37:20|43864.3|43844.3|43861.8|43841.8|43864.3|43844.3|43861.8|43841.8|8
1635817050000|2021-11-02 01:37:30|43863.6|43843.6|43866.8|43846.8|43866.8|43846.8|43863.6|43843.6|0
1635817060000|2021-11-02 01:37:40|43861.1|43841.1|43856.8|43836.8|43861.1|43841.1|43851.8|43831.8|10
1635817070000|2021-11-02 01:37:50|43858.6|43838.6|43876.8|43856.8|43876.8|43856.8|43858.6|43838.6|1
1635817080000|2021-11-02 01:38:00|43879.3|43859.3|43887.5|43867.5|43891.8|43871.8|43879.3|43859.3|8
1635817090000|2021-11-02 01:38:10|43889.3|43869.3|43894.3|43874.3|43894.3|43874.3|43889.3|43869.3|3
1635817100000|2021-11-02 01:38:20|43895|43875|43901.8|43881.8|43904.3|43884.3|43895|43875|11
1635817110000|2021-11-02 01:38:30|43896.1|43876.1|43896.8|43876.8|43896.8|43876.8|43891.8|43871.8|7
1635817120000|2021-11-02 01:38:40|43894.3|43874.3|43886.8|43866.8|43894.3|43874.3|43886.8|43866.8|2
1635817130000|2021-11-02 01:38:50|43884.3|43864.3|43886.8|43866.8|43886.8|43866.8|43884.3|43864.3|5
1635817140000|2021-11-02 01:39:00|43884.3|43864.3|43884.3|43864.3|43884.3|43864.3|43876.8|43856.8|8
1635817150000|2021-11-02 01:39:10|43886.8|43866.8|43906.8|43886.8|43906.8|43886.8|43886.8|43866.8|1
1635817160000|2021-11-02 01:39:20|43901.8|43881.8|43901.8|43881.8|43901.8|43881.8|43899.3|43879.3|4
1635817170000|2021-11-02 01:39:30|43906.8|43886.8|43911.8|43891.8|43912.5|43892.5|43906.8|43886.8|2
1635817180000|2021-11-02 01:39:40|43914.3|43894.3|43904.3|43884.3|43914.3|43894.3|43904.3|43884.3|8
1635817190000|2021-11-02 01:39:50|43903.6|43883.6|43896.8|43876.8|43903.6|43883.6|43894.3|43874.3|2
1635817200000|2021-11-02 01:40:00|43901.8|43881.8|43891.8|43871.8|43901.8|43881.8|43891.8|43871.8|0
1635817210000|2021-11-02 01:40:10|43894.3|43874.3|43891.8|43871.8|43894.3|43874.3|43891.8|43871.8|1
1635817220000|2021-11-02 01:40:20|43889.6|43869.6|43861.8|43841.8|43889.6|43869.6|43861.8|43841.8|8
1635817230000|2021-11-02 01:40:30|43866.8|43846.8|43864.3|43844.3|43866.8|43846.8|43864.3|43844.3|0
1635817240000|2021-11-02 01:40:40|43865|43845|43854.3|43834.3|43865|43845|43854.3|43834.3|6
1635817250000|2021-11-02 01:40:50|43856.8|43836.8|43856.8|43836.8|43856.8|43836.8|43856.8|43836.8|0
1635817260000|2021-11-02 01:41:00|43861.8|43841.8|43856.8|43836.8|43861.8|43841.8|43856.8|43836.8|5
1635817270000|2021-11-02 01:41:10|43854.3|43834.3|43856.8|43836.8|43856.8|43836.8|43854.3|43834.3|1
1635817280000|2021-11-02 01:41:20|43854.3|43834.3|43859.3|43839.3|43859.3|43839.3|43854.3|43834.3|0
1635817290000|2021-11-02 01:41:30|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|4
1635817300000|2021-11-02 01:41:40|43856.8|43836.8|43866.8|43846.8|43866.8|43846.8|43856.8|43836.8|2
1635817310000|2021-11-02 01:41:50|43871.8|43851.8|43876.8|43856.8|43881.8|43861.8|43871.8|43851.8|4
1635817320000|2021-11-02 01:42:00|43879.3|43859.3|43876.8|43856.8|43879.3|43859.3|43876.8|43856.8|4
1635817330000|2021-11-02 01:42:10|43874.3|43854.3|43869.3|43849.3|43874.3|43854.3|43869.3|43849.3|3
1635817340000|2021-11-02 01:42:20|43866.8|43846.8|43871.8|43851.8|43871.8|43851.8|43866.8|43846.8|1
1635817350000|2021-11-02 01:42:30|43869.3|43849.3|43866.8|43846.8|43869.3|43849.3|43866.8|43846.8|3
1635817360000|2021-11-02 01:42:40|43864.3|43844.3|43866.8|43846.8|43866.8|43846.8|43864.3|43844.3|1
1635817370000|2021-11-02 01:42:50|||||||||2
1635817380000|2021-11-02 01:43:00|43869.3|43849.3|43878.6|43858.6|43879.3|43859.3|43869.3|43849.3|3
1635817390000|2021-11-02 01:43:10|43876.8|43856.8|43874.3|43854.3|43876.8|43856.8|43874.3|43854.3|2
1635817400000|2021-11-02 01:43:20|43869.3|43849.3|43871.8|43851.8|43871.8|43851.8|43869.3|43849.3|4
1635817410000|2021-11-02 01:43:30|43874.3|43854.3|43866.8|43846.8|43874.3|43854.3|43866.8|43846.8|1
1635817420000|2021-11-02 01:43:40|43871.8|43851.8|43866.8|43846.8|43871.8|43851.8|43866.8|43846.8|0
1635817430000|2021-11-02 01:43:50|43871.8|43851.8|43866.8|43846.8|43871.8|43851.8|43866.8|43846.8|1
1635817440000|2021-11-02 01:44:00|43864.3|43844.3|43854.3|43834.3|43864.3|43844.3|43854.3|43834.3|5
1635817450000|2021-11-02 01:44:10|43856.8|43836.8|43856.8|43836.8|43856.8|43836.8|43854.3|43834.3|1
1635817460000|2021-11-02 01:44:20|43857.5|43837.5|43859.3|43839.3|43859.3|43839.3|43857.5|43837.5|0
1635817470000|2021-11-02 01:44:30|43857.8|43837.8|43854.3|43834.3|43857.8|43837.8|43854.3|43834.3|1
1635817480000|2021-11-02 01:44:40|43856.8|43836.8|43851.8|43831.8|43856.8|43836.8|43851.8|43831.8|5
1635817490000|2021-11-02 01:44:50|43854.3|43834.3|43854.3|43834.3|43854.3|43834.3|43854.3|43834.3|1
1635817500000|2021-11-02 01:45:00|43855|43835|43854.3|43834.3|43856.8|43836.8|43854.3|43834.3|1
1635817510000|2021-11-02 01:45:10|43857.5|43837.5|43871.8|43851.8|43873.6|43853.6|43857.5|43837.5|12
1635817520000|2021-11-02 01:45:20|43876.8|43856.8|43883.6|43863.6|43889.3|43869.3|43876.8|43856.8|5
1635817530000|2021-11-02 01:45:30|43881.8|43861.8|43886.8|43866.8|43886.8|43866.8|43881.8|43861.8|0
1635817540000|2021-11-02 01:45:40|43881.8|43861.8|43881.8|43861.8|43881.8|43861.8|43881.8|43861.8|2
1635817550000|2021-11-02 01:45:50|43884.3|43864.3|43884.3|43864.3|43886.8|43866.8|43884.3|43864.3|3
1635817560000|2021-11-02 01:46:00|43886.8|43866.8|43894.3|43874.3|43894.3|43874.3|43886.8|43866.8|4
1635817570000|2021-11-02 01:46:10|43891.1|43871.1|43889.3|43869.3|43891.1|43871.1|43889.3|43869.3|6
1635817580000|2021-11-02 01:46:20|43891.8|43871.8|43891.8|43871.8|43891.8|43871.8|43886.8|43866.8|4
1635817590000|2021-11-02 01:46:30|43894.3|43874.3|43894.3|43874.3|43894.3|43874.3|43889.3|43869.3|7
1635817600000|2021-11-02 01:46:40|43896.8|43876.8|43901.8|43881.8|43901.8|43881.8|43896.8|43876.8|3
1635817610000|2021-11-02 01:46:50|43904.3|43884.3|43915|43895|43915|43895|43904.3|43884.3|8
1635817620000|2021-11-02 01:47:00|43917.5|43897.5|43915|43895|43917.5|43897.5|43912.5|43892.5|7
1635817630000|2021-11-02 01:47:10|43912.5|43892.5|43912.5|43892.5|43917.5|43897.5|43912.5|43892.5|5
1635817640000|2021-11-02 01:47:20|43915|43895|43901.8|43881.8|43915|43895|43901.8|43881.8|5
1635817650000|2021-11-02 01:47:30|43902.5|43882.5|43882.5|43862.5|43902.5|43882.5|43882.5|43862.5|2
1635817660000|2021-11-02 01:47:40|43883.2|43863.2|43882.5|43862.5|43885|43865|43882.5|43862.5|3
1635817680000|2021-11-02 01:48:00|43887.5|43867.5|43896.8|43876.8|43896.8|43876.8|43887.5|43867.5|3
1635817700000|2021-11-02 01:48:20|43894.3|43874.3|43890.3|43870.3|43898.5|43878.5|43890.3|43870.3|9
1635817710000|2021-11-02 01:48:30|43891|43871|43888.5|43868.5|43891|43871|43888.5|43868.5|2
1635817720000|2021-11-02 01:48:40|43886.8|43866.8|43880|43860|43886.8|43866.8|43880|43860|1
1635817730000|2021-11-02 01:48:50|43885|43865|43885|43865|43885|43865|43880|43860|2
1635817740000|2021-11-02 01:49:00|43881.8|43861.8|43881.8|43861.8|43883.5|43863.5|43881|43861|6
1635817750000|2021-11-02 01:49:10|43881|43861|43881.8|43861.8|43881.8|43861.8|43881|43861|0
1635817760000|2021-11-02 01:49:20|43881|43861|43880.3|43860.3|43883.5|43863.5|43880.3|43860.3|0
1635817770000|2021-11-02 01:49:30|43881|43861|43886|43866|43886|43866|43881|43861|3
1635817780000|2021-11-02 01:49:40|43884.3|43864.3|43884.3|43864.3|43889.3|43869.3|43884.3|43864.3|8
1635817790000|2021-11-02 01:49:50|43886.8|43866.8|43883.5|43863.5|43886.8|43866.8|43883.5|43863.5|1
1635817800000|2021-11-02 01:50:00|43881|43861|43887.8|43867.8|43887.8|43867.8|43878.5|43858.5|5
1635817810000|2021-11-02 01:50:10|43893.5|43873.5|43891.8|43871.8|43897.8|43877.8|43891|43871|5
1635817830000|2021-11-02 01:50:30|43889.3|43869.3|43883.5|43863.5|43889.3|43869.3|43883.5|43863.5|3
1635817840000|2021-11-02 01:50:40|43881|43861|43869.6|43849.6|43883.5|43863.5|43856.3|43836.3|61
1635817850000|2021-11-02 01:50:50|43865.3|43845.3|43863.5|43843.5|43867.1|43847.1|43862.8|43842.8|14
1635817860000|2021-11-02 01:51:00|43861|43841|43863.5|43843.5|43863.5|43843.5|43861|43841|0
1635817870000|2021-11-02 01:51:10|43866|43846|43881.3|43861.3|43898.5|43878.5|43866|43846|18
1635817880000|2021-11-02 01:51:20|43879.6|43859.6|43875.3|43855.3|43879.6|43859.6|43875.3|43855.3|2
1635817890000|2021-11-02 01:51:30|43876|43856|43881|43861|43881|43861|43876|43856|2
1635817900000|2021-11-02 01:51:40|43880.3|43860.3|43883.5|43863.5|43883.5|43863.5|43878.5|43858.5|1
1635817910000|2021-11-02 01:51:50|43882.8|43862.8|43883.5|43863.5|43883.5|43863.5|43881|43861|1
1635817920000|2021-11-02 01:52:00|43881|43861|43881|43861|43881|43861|43881|43861|1
1635817930000|2021-11-02 01:52:10|43883.5|43863.5|43883.5|43863.5|43883.5|43863.5|43880.3|43860.3|1
1635817940000|2021-11-02 01:52:20|43882.8|43862.8|43880.3|43860.3|43885.3|43865.3|43880.3|43860.3|4
1635817950000|2021-11-02 01:52:30|43878.5|43858.5|43877.1|43857.1|43882.8|43862.8|43877.1|43857.1|6
1635817960000|2021-11-02 01:52:40|43878.8|43858.8|43882.1|43862.1|43882.1|43862.1|43878.8|43858.8|4
1635817970000|2021-11-02 01:52:50|43883.8|43863.8|43884.6|43864.6|43884.6|43864.6|43883.8|43863.8|3
1635817980000|2021-11-02 01:53:00|43887.1|43867.1|43884.6|43864.6|43887.1|43867.1|43884.6|43864.6|2
1635818000000|2021-11-02 01:53:20|43883.8|43863.8|43882.1|43862.1|43883.8|43863.8|43882.1|43862.1|3
1635818010000|2021-11-02 01:53:30|43884.6|43864.6|43899.6|43879.6|43899.6|43879.6|43884.6|43864.6|3
1635818020000|2021-11-02 01:53:40|43902.1|43882.1|43900.3|43880.3|43902.1|43882.1|43897.8|43877.8|3
1635818030000|2021-11-02 01:53:50|43902.1|43882.1|43902.1|43882.1|43902.1|43882.1|43902.1|43882.1|0
1635818040000|2021-11-02 01:54:00|43904.6|43884.6|43922.1|43902.1|43922.1|43902.1|43904.6|43884.6|27
1635818050000|2021-11-02 01:54:10|43919.6|43899.6|43919.6|43899.6|43922.1|43902.1|43919.6|43899.6|3
1635818060000|2021-11-02 01:54:20|43918.8|43898.8|43914.6|43894.6|43918.8|43898.8|43914.6|43894.6|0
1635818070000|2021-11-02 01:54:30|43912.1|43892.1|43907.1|43887.1|43912.1|43892.1|43907.1|43887.1|4
1635818080000|2021-11-02 01:54:40|43905.3|43885.3|43902.8|43882.8|43905.3|43885.3|43902.8|43882.8|0
1635818090000|2021-11-02 01:54:50|43904.6|43884.6|43891.8|43871.8|43904.6|43884.6|43891.8|43871.8|11
1635818100000|2021-11-02 01:55:00|43893.5|43873.5|43895.7|43875.7|43895.7|43875.7|43891.8|43871.8|8
1635818110000|2021-11-02 01:55:10|43897.5|43877.5|43900|43880|43900|43880|43897.5|43877.5|0
1635818120000|2021-11-02 01:55:20|43901.8|43881.8|43900|43880|43902.5|43882.5|43900|43880|2
1635818130000|2021-11-02 01:55:30|43897.5|43877.5|43897.5|43877.5|43897.5|43877.5|43897.5|43877.5|2
1635818140000|2021-11-02 01:55:40|43895.7|43875.7|43897.5|43877.5|43897.5|43877.5|43895.7|43875.7|4
1635818160000|2021-11-02 01:56:00|43898.2|43878.2|43902.5|43882.5|43902.5|43882.5|43897.5|43877.5|10
1635818170000|2021-11-02 01:56:10|43903.2|43883.2|43907.5|43887.5|43907.5|43887.5|43903.2|43883.2|4
1635818180000|2021-11-02 01:56:20|43902.5|43882.5|43902.5|43882.5|43902.5|43882.5|43902.5|43882.5|4
1635818190000|2021-11-02 01:56:30|43900|43880|43892.5|43872.5|43900|43880|43892.5|43872.5|6
1635818200000|2021-11-02 01:56:40|43890|43870|43890|43870|43892.5|43872.5|43887.5|43867.5|6
1635818210000|2021-11-02 01:56:50|43886.4|43866.4|43880|43860|43886.4|43866.4|43880|43860|4
1635818220000|2021-11-02 01:57:00|43875|43855|43880|43860|43880|43860|43875|43855|4
1635818230000|2021-11-02 01:57:10|43877.5|43857.5|43875|43855|43877.5|43857.5|43872.5|43852.5|3
1635818240000|2021-11-02 01:57:20|43872.5|43852.5|43866.8|43846.8|43872.5|43852.5|43866.8|43846.8|5
1635818250000|2021-11-02 01:57:30|43866|43846|43871.8|43851.8|43871.8|43851.8|43863.5|43843.5|10
1635818260000|2021-11-02 01:57:40|43873.2|43853.2|43876.8|43856.8|43876.8|43856.8|43873.2|43853.2|3
1635818280000|2021-11-02 01:58:00|43875|43855|43878.5|43858.5|43878.5|43858.5|43875|43855|8
1635818290000|2021-11-02 01:58:10|43879.3|43859.3|43880|43860|43880|43860|43879.3|43859.3|3
1635818300000|2021-11-02 01:58:20|43881.8|43861.8|43881.7|43861.7|43885|43865|43881.7|43861.7|6
1635818320000|2021-11-02 01:58:40|43878.5|43858.5|43866.7|43846.7|43878.5|43858.5|43866.7|43846.7|5
1635818330000|2021-11-02 01:58:50|43865.3|43845.3|43863.5|43843.5|43865.3|43845.3|43863.5|43843.5|11
1635818340000|2021-11-02 01:59:00|43866.7|43846.7|43862.5|43842.5|43866.7|43846.7|43862.5|43842.5|5
1635818350000|2021-11-02 01:59:10|43866|43846|43866.7|43846.7|43866.7|43846.7|43866|43846|2
1635818360000|2021-11-02 01:59:20|43869.2|43849.2|43869.2|43849.2|43869.2|43849.2|43869.2|43849.2|2
1635818370000|2021-11-02 01:59:30|43866.7|43846.7|43878.5|43858.5|43878.5|43858.5|43866.7|43846.7|1
1635818380000|2021-11-02 01:59:40|43883.5|43863.5|43891.7|43871.7|43891.7|43871.7|43883.5|43863.5|10
1635818390000|2021-11-02 01:59:50|43888.5|43868.5|43888.5|43868.5|43891|43871|43888.5|43868.5|1
1635818400000|2021-11-02 02:00:00|43889.2|43869.2|43896|43876|43898.5|43878.5|43889.2|43869.2|5
1635818410000|2021-11-02 02:00:10|43896.7|43876.7|43886|43866|43898.5|43878.5|43886|43866|5
1635818420000|2021-11-02 02:00:20|43889.2|43869.2|43889.2|43869.2|43889.2|43869.2|43889.2|43869.2|1
1635818430000|2021-11-02 02:00:30|43894.2|43874.2|43894.2|43874.2|43894.2|43874.2|43894.2|43874.2|0
1635818440000|2021-11-02 02:00:40|43896|43876|43896.7|43876.7|43896.7|43876.7|43894.2|43874.2|4
1635818450000|2021-11-02 02:00:50|43894.2|43874.2|43895.7|43875.7|43896.7|43876.7|43894.2|43874.2|3
1635818460000|2021-11-02 02:01:00|43894.2|43874.2|43890|43870|43895|43875|43890|43870|3
1635818470000|2021-11-02 02:01:10|43890.7|43870.7|43890.7|43870.7|43890.7|43870.7|43890.7|43870.7|1
1635818480000|2021-11-02 02:01:20|43891.4|43871.4|43893.2|43873.2|43893.2|43873.2|43891.4|43871.4|0
1635818490000|2021-11-02 02:01:30|43900|43880|43907.5|43887.5|43907.5|43887.5|43900|43880|5
1635818500000|2021-11-02 02:01:40|43910|43890|43910|43890|43910|43890|43907.5|43887.5|6
1635818510000|2021-11-02 02:01:50|43908.2|43888.2|43908.2|43888.2|43910|43890|43908.2|43888.2|3
1635818520000|2021-11-02 02:02:00|43907.5|43887.5|43895|43875|43907.5|43887.5|43895|43875|9
1635818530000|2021-11-02 02:02:10|43897.5|43877.5|43890|43870|43897.5|43877.5|43890|43870|1
1635818540000|2021-11-02 02:02:20|43888.2|43868.2|43885|43865|43888.2|43868.2|43882.5|43862.5|3
1635818550000|2021-11-02 02:02:30|43880|43860|43880|43860|43880|43860|43880|43860|2
1635818560000|2021-11-02 02:02:40|43883.5|43863.5|43880|43860|43885|43865|43880|43860|0
1635818570000|2021-11-02 02:02:50|43885|43865|43880|43860|43885|43865|43880|43860|2
1635818580000|2021-11-02 02:03:00|43882.5|43862.5|43880|43860|43885|43865|43880|43860|1
1635818590000|2021-11-02 02:03:10|43877.5|43857.5|43875|43855|43877.5|43857.5|43875|43855|4
1635818600000|2021-11-02 02:03:20|43876.7|43856.7|43880|43860|43882.5|43862.5|43875|43855|5
1635818610000|2021-11-02 02:03:30|43883.2|43863.2|43880|43860|43885|43865|43880|43860|1
1635818620000|2021-11-02 02:03:40|43882.5|43862.5|43880|43860|43882.5|43862.5|43880|43860|0
1635818630000|2021-11-02 02:03:50|43885|43865|43889.2|43869.2|43889.2|43869.2|43885|43865|1
1635818640000|2021-11-02 02:04:00|43885|43865|43902.5|43882.5|43902.5|43882.5|43885|43865|12
1635818650000|2021-11-02 02:04:10|43900|43880|43900|43880|43900|43880|43900|43880|0
1635818670000|2021-11-02 02:04:30|43897.5|43877.5|43902.5|43882.5|43902.5|43882.5|43897.5|43877.5|3
1635818680000|2021-11-02 02:04:40|43903.2|43883.2|43910|43890|43910|43890|43903.2|43883.2|6
1635818700000|2021-11-02 02:05:00|43913.2|43893.2|43913.2|43893.2|43913.2|43893.2|43913.2|43893.2|1
1635818710000|2021-11-02 02:05:10|43915.7|43895.7|43942.5|43922.5|43942.5|43922.5|43915.7|43895.7|22
1635818720000|2021-11-02 02:05:20|43945|43925|43958.9|43938.9|43960.7|43940.7|43945|43925|61
1635818730000|2021-11-02 02:05:30|43960.7|43940.7|43963.9|43943.9|43963.9|43943.9|43959.7|43939.7|11
1635818740000|2021-11-02 02:05:40|43967.2|43947.2|43971.4|43951.4|43971.4|43951.4|43966.4|43946.4|13
1635818750000|2021-11-02 02:05:50|43968.9|43948.9|43968.9|43948.9|43971.4|43951.4|43966.4|43946.4|13
1635818760000|2021-11-02 02:06:00|43967.2|43947.2|43968.9|43948.9|43968.9|43948.9|43963.9|43943.9|5
1635818770000|2021-11-02 02:06:10|43966.4|43946.4|43967.2|43947.2|43971.4|43951.4|43963.9|43943.9|10
1635818780000|2021-11-02 02:06:20|43971.4|43951.4|43971.4|43951.4|43971.4|43951.4|43966.4|43946.4|3
1635818790000|2021-11-02 02:06:30|43968.9|43948.9|43996.4|43976.4|43998.9|43978.9|43968.9|43948.9|24
1635818800000|2021-11-02 02:06:40|43991.4|43971.4|43988.2|43968.2|43993.9|43973.9|43986.4|43966.4|6
1635818810000|2021-11-02 02:06:50|43983.9|43963.9|43980.7|43960.7|43985.7|43965.7|43980.7|43960.7|6
1635818820000|2021-11-02 02:07:00|43985|43965|43985|43965|43985|43965|43980|43960|5
1635818830000|2021-11-02 02:07:10|43983.2|43963.2|43970|43950|43983.2|43963.2|43970|43950|7
1635818840000|2021-11-02 02:07:20|43965|43945|43952.5|43932.5|43965|43945|43952.5|43932.5|5
1635818850000|2021-11-02 02:07:30|43950|43930|43942.5|43922.5|43950|43930|43942.5|43922.5|4
1635818860000|2021-11-02 02:07:40|43938.2|43918.2|43940|43920|43940|43920|43937.5|43917.5|5
1635818870000|2021-11-02 02:07:50|43942.5|43922.5|43945|43925|43945|43925|43940|43920|7
1635818880000|2021-11-02 02:08:00|43944.2|43924.2|43942.5|43922.5|43944.2|43924.2|43942.5|43922.5|0
1635818890000|2021-11-02 02:08:10|43940|43920|43942.5|43922.5|43942.5|43922.5|43940|43920|1
1635818900000|2021-11-02 02:08:20|43940|43920|43935|43915|43940|43920|43932.5|43912.5|10
1635818910000|2021-11-02 02:08:30|43933.5|43913.5|43929.2|43909.2|43936.7|43916.7|43929.2|43909.2|3
1635818920000|2021-11-02 02:08:40|43924.2|43904.2|43924.2|43904.2|43924.2|43904.2|43924.2|43904.2|2
1635818930000|2021-11-02 02:08:50|43919.2|43899.2|43920.3|43900.3|43923.5|43903.5|43919.2|43899.2|6
1635818940000|2021-11-02 02:09:00|43918.5|43898.5|43915.3|43895.3|43918.5|43898.5|43915.3|43895.3|2
1635818950000|2021-11-02 02:09:10|43913.8|43893.8|43907|43887|43913.8|43893.8|43907|43887|1
1635818960000|2021-11-02 02:09:20|43907.8|43887.8|43907|43887|43912|43892|43907|43887|3
1635818970000|2021-11-02 02:09:30|43909.5|43889.5|43917|43897|43917|43897|43909.5|43889.5|1
1635818980000|2021-11-02 02:09:40|43918.8|43898.8|43919.5|43899.5|43919.5|43899.5|43918.8|43898.8|0
1635818990000|2021-11-02 02:09:50|43917|43897|43917|43897|43917|43897|43917|43897|1
1635819000000|2021-11-02 02:10:00|||||||||3
1635819010000|2021-11-02 02:10:10|43919.5|43899.5|43919.5|43899.5|43919.5|43899.5|43919.5|43899.5|0
1635819020000|2021-11-02 02:10:20|43922|43902|43927.8|43907.8|43927.8|43907.8|43922|43902|4
1635819030000|2021-11-02 02:10:30|43929.5|43909.5|43929.5|43909.5|43932|43912|43929.5|43909.5|3
1635819040000|2021-11-02 02:10:40|43928.8|43908.8|43922|43902|43928.8|43908.8|43922|43902|2
1635819050000|2021-11-02 02:10:50|43924.5|43904.5|43922.8|43902.8|43924.5|43904.5|43922|43902|4
1635819060000|2021-11-02 02:11:00|43924.5|43904.5|43927|43907|43927|43907|43922|43902|2
1635819070000|2021-11-02 02:11:10|43929.5|43909.5|43929.5|43909.5|43929.5|43909.5|43929.5|43909.5|0
1635819080000|2021-11-02 02:11:20|43924.5|43904.5|43917|43897|43927|43907|43917|43897|4
1635819090000|2021-11-02 02:11:30|43914.5|43894.5|43912|43892|43914.5|43894.5|43912|43892|0
1635819100000|2021-11-02 02:11:40|43912.8|43892.8|43912|43892|43914.5|43894.5|43912|43892|0
1635819110000|2021-11-02 02:11:50|43909.5|43889.5|43909.5|43889.5|43909.5|43889.5|43909.5|43889.5|3
1635819120000|2021-11-02 02:12:00|43913.8|43893.8|43909.5|43889.5|43914.5|43894.5|43909.5|43889.5|9
1635819130000|2021-11-02 02:12:10|43907|43887|43892|43872|43907|43887|43892|43872|4
1635819140000|2021-11-02 02:12:20|43892.7|43872.7|43898.8|43878.8|43898.8|43878.8|43892.7|43872.7|1
1635819150000|2021-11-02 02:12:30|43903.8|43883.8|43903.8|43883.8|43903.8|43883.8|43903.8|43883.8|0
1635819160000|2021-11-02 02:12:40|43905.2|43885.2|43906.3|43886.3|43906.3|43886.3|43905.2|43885.2|4
1635819170000|2021-11-02 02:12:50|43903.8|43883.8|43898.8|43878.8|43903.8|43883.8|43898.8|43878.8|0
1635819180000|2021-11-02 02:13:00|43898.1|43878.1|43886.3|43866.3|43898.1|43878.1|43886.3|43866.3|12
1635819190000|2021-11-02 02:13:10|43883.8|43863.8|43888.8|43868.8|43891.3|43871.3|43883.8|43863.8|5
1635819200000|2021-11-02 02:13:20|43889.5|43869.5|43894.5|43874.5|43894.5|43874.5|43889.5|43869.5|0
1635819210000|2021-11-02 02:13:30|43893.8|43873.8|43891.3|43871.3|43893.8|43873.8|43891.3|43871.3|1
1635819220000|2021-11-02 02:13:40|43890.6|43870.6|43893.8|43873.8|43896.3|43876.3|43888.8|43868.8|3
1635819230000|2021-11-02 02:13:50|43898.8|43878.8|43898.8|43878.8|43898.8|43878.8|43898.8|43878.8|0
1635819240000|2021-11-02 02:14:00|43897|43877|43891.3|43871.3|43897|43877|43891.3|43871.3|2
1635819250000|2021-11-02 02:14:10|43892|43872|43892|43872|43894.5|43874.5|43892|43872|3
1635819260000|2021-11-02 02:14:20|43891.3|43871.3|43883.8|43863.8|43891.3|43871.3|43881.3|43861.3|4
1635819270000|2021-11-02 02:14:30|43883.1|43863.1|43878.8|43858.8|43883.1|43863.1|43878.8|43858.8|3
1635819280000|2021-11-02 02:14:40|43879.5|43859.5|43883.8|43863.8|43883.8|43863.8|43879.5|43859.5|0
1635819290000|2021-11-02 02:14:50|43888.8|43868.8|43888.8|43868.8|43890.6|43870.6|43888.8|43868.8|3
1635819300000|2021-11-02 02:15:00|43891.3|43871.3|43891.3|43871.3|43891.3|43871.3|43891.3|43871.3|1
1635819320000|2021-11-02 02:15:20|43893.8|43873.8|43889.5|43869.5|43893.8|43873.8|43889.5|43869.5|2
1635819340000|2021-11-02 02:15:40|43886|43866|43886|43866|43886|43866|43886|43866|0
1635819350000|2021-11-02 02:15:50|43877.7|43857.7|43877.7|43857.7|43877.7|43857.7|43877.7|43857.7|2
1635819360000|2021-11-02 02:16:00|43880.2|43860.2|43880.2|43860.2|43880.2|43860.2|43880.2|43860.2|6
1635819370000|2021-11-02 02:16:10|43878.5|43858.5|43878.5|43858.5|43878.5|43858.5|43878.5|43858.5|0
1635819380000|2021-11-02 02:16:20|43880.2|43860.2|43880.2|43860.2|43880.2|43860.2|43880.2|43860.2|1
1635819400000|2021-11-02 02:16:40|43879.5|43859.5|43869.9|43849.9|43879.5|43859.5|43869.9|43849.9|3
1635819410000|2021-11-02 02:16:50|||||||||1
1635819450000|2021-11-02 02:17:30|||||||||1
1635819460000|2021-11-02 02:17:40|43866.7|43846.7|43862.4|43842.4|43867.4|43847.4|43862.4|43842.4|6
1635819470000|2021-11-02 02:17:50|43864.9|43844.9|43864.9|43844.9|43864.9|43844.9|43864.9|43844.9|0
1635819480000|2021-11-02 02:18:00|43866.7|43846.7|43866.7|43846.7|43866.7|43846.7|43866.7|43846.7|4
1635819500000|2021-11-02 02:18:20|43867.4|43847.4|43869.9|43849.9|43869.9|43849.9|43867.4|43847.4|3
1635819510000|2021-11-02 02:18:30|||||||||1
1635819520000|2021-11-02 02:18:40|43872.4|43852.4|43869.9|43849.9|43872.4|43852.4|43869.9|43849.9|1
1635819540000|2021-11-02 02:19:00|43867.4|43847.4|43867.4|43847.4|43867.4|43847.4|43867.4|43847.4|0
1635819560000|2021-11-02 02:19:20|43869.2|43849.2|43864.2|43844.2|43869.2|43849.2|43864.2|43844.2|1
1635819570000|2021-11-02 02:19:30|43864.9|43844.9|43864.9|43844.9|43866.7|43846.7|43864.9|43844.9|1
1635819600000|2021-11-02 02:20:00|43864.2|43844.2|43864.2|43844.2|43864.2|43844.2|43864.2|43844.2|0
1635819610000|2021-11-02 02:20:10|||||||||1
1635819620000|2021-11-02 02:20:20|43864.9|43844.9|43864.9|43844.9|43864.9|43844.9|43864.9|43844.9|2
1635819650000|2021-11-02 02:20:50|43863.5|43843.5|43863.5|43843.5|43863.5|43843.5|43863.5|43843.5|6
1635819660000|2021-11-02 02:21:00|||||||||3
1635819670000|2021-11-02 02:21:10|43862.7|43842.7|43862.7|43842.7|43862.7|43842.7|43862.7|43842.7|0
1635819680000|2021-11-02 02:21:20|43863.5|43843.5|43863.5|43843.5|43863.5|43843.5|43863.5|43843.5|0
1635819690000|2021-11-02 02:21:30|43862.7|43842.7|43862.7|43842.7|43862.7|43842.7|43862.7|43842.7|0
1635819700000|2021-11-02 02:21:40|43863.5|43843.5|43863.5|43843.5|43863.5|43843.5|43863.5|43843.5|0
1635819710000|2021-11-02 02:21:50|||||||||1
1635819730000|2021-11-02 02:22:10|43861|43841|43861|43841|43861|43841|43861|43841|3
1635819750000|2021-11-02 02:22:30|43862.7|43842.7|43863.5|43843.5|43863.5|43843.5|43862.7|43842.7|3
1635819760000|2021-11-02 02:22:40|43864.2|43844.2|43866|43846|43866|43846|43864.2|43844.2|0
1635819780000|2021-11-02 02:23:00|43864.2|43844.2|43864.2|43844.2|43864.2|43844.2|43864.2|43844.2|0
1635819790000|2021-11-02 02:23:10|||||||||2
1635819800000|2021-11-02 02:23:20|||||||||1
1635819840000|2021-11-02 02:24:00|||||||||1
1635819850000|2021-11-02 02:24:10|43866.7|43846.7|43872.4|43852.4|43872.4|43852.4|43866.7|43846.7|5
1635819860000|2021-11-02 02:24:20|43866.7|43846.7|43866.7|43846.7|43866.7|43846.7|43866.7|43846.7|3
1635819890000|2021-11-02 02:24:50|43864.2|43844.2|43866.7|43846.7|43866.7|43846.7|43864.2|43844.2|3
1635819900000|2021-11-02 02:25:00|43869.9|43849.9|43869.9|43849.9|43869.9|43849.9|43869.9|43849.9|0
1635819910000|2021-11-02 02:25:10|43869.2|43849.2|43867.4|43847.4|43869.2|43849.2|43867.4|43847.4|5
1635819920000|2021-11-02 02:25:20|43869.9|43849.9|43869.9|43849.9|43869.9|43849.9|43867.4|43847.4|1
1635819940000|2021-11-02 02:25:40|43868.1|43848.1|43863.4|43843.4|43868.1|43848.1|43863.4|43843.4|10
1635819970000|2021-11-02 02:26:10|43865.9|43845.9|43864.2|43844.2|43865.9|43845.9|43863.4|43843.4|1
1635819980000|2021-11-02 02:26:20|43863.4|43843.4|43863.4|43843.4|43863.4|43843.4|43863.4|43843.4|6
1635819990000|2021-11-02 02:26:30|43860.9|43840.9|43860.9|43840.9|43860.9|43840.9|43860.9|43840.9|3
1635820000000|2021-11-02 02:26:40|43861.7|43841.7|43862.7|43842.7|43862.7|43842.7|43861.7|43841.7|2
1635820010000|2021-11-02 02:26:50|43863.4|43843.4|43863.4|43843.4|43863.4|43843.4|43863.4|43843.4|1
1635820030000|2021-11-02 02:27:10|43865.2|43845.2|43864.2|43844.2|43865.2|43845.2|43864.2|43844.2|2
1635820070000|2021-11-02 02:27:50|43869.2|43849.2|43869.2|43849.2|43869.2|43849.2|43869.2|43849.2|2
1635820080000|2021-11-02 02:28:00|43866.7|43846.7|43866.7|43846.7|43866.7|43846.7|43866.7|43846.7|0
1635820090000|2021-11-02 02:28:10|43871.7|43851.7|43871.7|43851.7|43871.7|43851.7|43871.7|43851.7|3
1635820100000|2021-11-02 02:28:20|||||||||1
1635820120000|2021-11-02 02:28:40|43873.4|43853.4|43871.7|43851.7|43873.4|43853.4|43871.7|43851.7|0
1635820160000|2021-11-02 02:29:20|43873.4|43853.4|43873.4|43853.4|43873.4|43853.4|43873.4|43853.4|0
1635820180000|2021-11-02 02:29:40|43871.7|43851.7|43871.7|43851.7|43871.7|43851.7|43871.7|43851.7|0
1635820200000|2021-11-02 02:30:00|43869.2|43849.2|43852|43832|43869.2|43849.2|43852|43832|8
1635820210000|2021-11-02 02:30:10|43851.2|43831.2|43828.4|43808.4|43851.2|43831.2|43827.7|43807.7|21
1635820220000|2021-11-02 02:30:20|43827.7|43807.7|43830.2|43810.2|43830.2|43810.2|43825.2|43805.2|5
1635820230000|2021-11-02 02:30:30|43825.2|43805.2|43818.7|43798.7|43825.2|43805.2|43818.7|43798.7|4
1635820240000|2021-11-02 02:30:40|43819.5|43799.5|43833.4|43813.4|43838.4|43818.4|43819.5|43799.5|7
1635820250000|2021-11-02 02:30:50|43832.7|43812.7|43822.7|43802.7|43832.7|43812.7|43822.7|43802.7|9
1635820260000|2021-11-02 02:31:00|43822|43802|43827.7|43807.7|43828.4|43808.4|43817|43797|18
1635820270000|2021-11-02 02:31:10|43828.4|43808.4|43813.7|43793.7|43832.7|43812.7|43813.7|43793.7|5
1635820280000|2021-11-02 02:31:20|43807|43787|43827|43807|43827|43807|43807|43787|8
1635820290000|2021-11-02 02:31:30|43831.2|43811.2|43821.2|43801.2|43831.2|43811.2|43819.8|43799.8|8
1635820300000|2021-11-02 02:31:40|43823|43803|43827|43807|43827|43807|43821.2|43801.2|12
1635820310000|2021-11-02 02:31:50|43827.7|43807.7|43826.2|43806.2|43828.4|43808.4|43826.2|43806.2|6
1635820320000|2021-11-02 02:32:00|43823.7|43803.7|43823.7|43803.7|43823.7|43803.7|43823.7|43803.7|0
1635820330000|2021-11-02 02:32:10|43826.2|43806.2|43827|43807|43830.2|43810.2|43826.2|43806.2|5
1635820340000|2021-11-02 02:32:20|43823.7|43803.7|43818.7|43798.7|43823.7|43803.7|43817|43797|3
1635820350000|2021-11-02 02:32:30|43821.2|43801.2|43818.7|43798.7|43821.2|43801.2|43818.7|43798.7|1
1635820360000|2021-11-02 02:32:40|43817|43797|43823.7|43803.7|43823.7|43803.7|43817|43797|2
1635820370000|2021-11-02 02:32:50|43825.2|43805.2|43828.7|43808.7|43836.2|43816.2|43825.2|43805.2|14
1635820380000|2021-11-02 02:33:00|43828|43808|43823.7|43803.7|43828.7|43808.7|43823.7|43803.7|2
1635820390000|2021-11-02 02:33:10|43824.5|43804.5|43823.7|43803.7|43826.2|43806.2|43823.7|43803.7|1
1635820400000|2021-11-02 02:33:20|43826.2|43806.2|43823.7|43803.7|43828.7|43808.7|43823.7|43803.7|0
1635820410000|2021-11-02 02:33:30|43819.5|43799.5|43818|43798|43821.2|43801.2|43818|43798|5
1635820420000|2021-11-02 02:33:40|43811.2|43791.2|43786.2|43766.2|43811.2|43791.2|43781.5|43761.5|34
1635820430000|2021-11-02 02:33:50|43785.5|43765.5|43782|43762|43786.2|43766.2|43782|43762|4
1635820440000|2021-11-02 02:34:00|43782.7|43762.7|43783.7|43763.7|43787|43767|43782.7|43762.7|3
1635820450000|2021-11-02 02:34:10|43782|43762|43779.5|43759.5|43782|43762|43779.5|43759.5|3
1635820460000|2021-11-02 02:34:20|43778.7|43758.7|43783.7|43763.7|43783.7|43763.7|43778.7|43758.7|5
1635820470000|2021-11-02 02:34:30|43782|43762|43782.7|43762.7|43787|43767|43782|43762|6
1635820480000|2021-11-02 02:34:40|43782|43762|43780.5|43760.5|43782|43762|43778|43758|3
1635820490000|2021-11-02 02:34:50|43783.7|43763.7|43795.2|43775.2|43795.2|43775.2|43783.7|43763.7|8
1635820500000|2021-11-02 02:35:00|43792.7|43772.7|43799.5|43779.5|43802|43782|43790.2|43770.2|7
1635820510000|2021-11-02 02:35:10|43797.7|43777.7|43798.4|43778.4|43798.4|43778.4|43795.2|43775.2|4
1635820520000|2021-11-02 02:35:20|43799.1|43779.1|43795.2|43775.2|43805.2|43785.2|43795.2|43775.2|6
1635820530000|2021-11-02 02:35:30|43798.7|43778.7|43790.2|43770.2|43798.7|43778.7|43790.2|43770.2|3
1635820540000|2021-11-02 02:35:40|43789.5|43769.5|43787|43767|43789.5|43769.5|43787|43767|4
1635820550000|2021-11-02 02:35:50|43787.7|43767.7|43792|43772|43792|43772|43785.2|43765.2|13
1635820560000|2021-11-02 02:36:00|43789.5|43769.5|43788.7|43768.7|43791.2|43771.2|43788|43768|6
1635820570000|2021-11-02 02:36:10|43789.5|43769.5|43791.2|43771.2|43791.2|43771.2|43789.5|43769.5|1
1635820580000|2021-11-02 02:36:20|43796.2|43776.2|43796.2|43776.2|43796.2|43776.2|43796.2|43776.2|1
1635820590000|2021-11-02 02:36:30|43801.2|43781.2|43798.7|43778.7|43805.5|43785.5|43798.7|43778.7|2
1635820600000|2021-11-02 02:36:40|43797|43777|43786.2|43766.2|43797|43777|43786.2|43766.2|2
1635820610000|2021-11-02 02:36:50|43791.2|43771.2|43788.7|43768.7|43793.7|43773.7|43788.7|43768.7|5
1635820620000|2021-11-02 02:37:00|43790.5|43770.5|43786.2|43766.2|43791.2|43771.2|43786.2|43766.2|8
1635820630000|2021-11-02 02:37:10|43783|43763|43785.5|43765.5|43785.5|43765.5|43782.3|43762.3|7
1635820640000|2021-11-02 02:37:20|43781.2|43761.2|43779.8|43759.8|43785.5|43765.5|43779.8|43759.8|6
1635820650000|2021-11-02 02:37:30|43778|43758|43777.3|43757.3|43779.8|43759.8|43777.3|43757.3|0
1635820660000|2021-11-02 02:37:40|43778|43758|43773|43753|43778|43758|43773|43753|9
1635820670000|2021-11-02 02:37:50|43772.3|43752.3|43774|43754|43777.3|43757.3|43772.3|43752.3|9
1635820680000|2021-11-02 02:38:00|43770.5|43750.5|43749.3|43729.3|43773|43753|43749.3|43729.3|28
1635820690000|2021-11-02 02:38:10|43747.6|43727.6|43732.6|43712.6|43750.1|43730.1|43732.6|43712.6|19
1635820700000|2021-11-02 02:38:20|43730.1|43710.1|43731.1|43711.1|43731.1|43711.1|43728.6|43708.6|16
1635820710000|2021-11-02 02:38:30|43729.3|43709.3|43733.3|43713.3|43733.3|43713.3|43720.1|43700.1|23
1635820720000|2021-11-02 02:38:40|43735.8|43715.8|43745.8|43725.8|43745.8|43725.8|43735.8|43715.8|2
1635820730000|2021-11-02 02:38:50|43740.8|43720.8|43733.3|43713.3|43745.8|43725.8|43728.3|43708.3|3
1635820740000|2021-11-02 02:39:00|43735.8|43715.8|43719.3|43699.3|43740.8|43720.8|43718.6|43698.6|20
1635820750000|2021-11-02 02:39:10|43718.6|43698.6|43724|43704|43724|43704|43718.6|43698.6|21
1635820760000|2021-11-02 02:39:20|43720.8|43700.8|43718.3|43698.3|43720.8|43700.8|43715.1|43695.1|12
1635820770000|2021-11-02 02:39:30|43717.6|43697.6|43725.8|43705.8|43725.8|43705.8|43717.6|43697.6|17
1635820780000|2021-11-02 02:39:40|43726.5|43706.5|43730.8|43710.8|43730.8|43710.8|43725.8|43705.8|2
1635820790000|2021-11-02 02:39:50|43725.8|43705.8|43723.3|43703.3|43726.5|43706.5|43723.3|43703.3|6
1635820800000|2021-11-02 02:40:00|43720.8|43700.8|43735.8|43715.8|43735.8|43715.8|43719|43699|12
1635820810000|2021-11-02 02:40:10|43737.3|43717.3|43737.6|43717.6|43740.8|43720.8|43736.8|43716.8|7
1635820820000|2021-11-02 02:40:20|43739.3|43719.3|43747.6|43727.6|43747.6|43727.6|43739.3|43719.3|10
1635820830000|2021-11-02 02:40:30|43748.3|43728.3|43750.8|43730.8|43753.3|43733.3|43748.3|43728.3|2
1635820840000|2021-11-02 02:40:40|43748.3|43728.3|43745.8|43725.8|43748.3|43728.3|43742.6|43722.6|9
1635820850000|2021-11-02 02:40:50|43743.3|43723.3|43742.6|43722.6|43743.3|43723.3|43742.6|43722.6|0
1635820860000|2021-11-02 02:41:00|43739.3|43719.3|43736.8|43716.8|43739.3|43719.3|43736.1|43716.1|2
1635820870000|2021-11-02 02:41:10|43736.1|43716.1|43739.3|43719.3|43739.3|43719.3|43736.1|43716.1|2
1635820880000|2021-11-02 02:41:20|43740.1|43720.1|43740.8|43720.8|43740.8|43720.8|43738.3|43718.3|1
1635820890000|2021-11-02 02:41:30|43742.6|43722.6|43748.3|43728.3|43748.3|43728.3|43742.6|43722.6|2
1635820900000|2021-11-02 02:41:40|43749.7|43729.7|43753.3|43733.3|43753.3|43733.3|43749.7|43729.7|3
1635820910000|2021-11-02 02:41:50|43751.5|43731.5|43749|43729|43751.5|43731.5|43749|43729|5
1635820920000|2021-11-02 02:42:00|43751.5|43731.5|43741.5|43721.5|43751.5|43731.5|43741.5|43721.5|10
1635820930000|2021-11-02 02:42:10|43743.3|43723.3|43743.3|43723.3|43743.3|43723.3|43743.3|43723.3|4
1635820940000|2021-11-02 02:42:20|43744|43724|43739|43719|43744|43724|43738.3|43718.3|14
1635820950000|2021-11-02 02:42:30|43736.5|43716.5|43739|43719|43740.1|43720.1|43736.5|43716.5|6
1635820960000|2021-11-02 02:42:40|43738.3|43718.3|43735.8|43715.8|43738.3|43718.3|43733.3|43713.3|6
1635820970000|2021-11-02 02:42:50|43738.3|43718.3|43740.8|43720.8|43741.5|43721.5|43738.3|43718.3|3
1635820980000|2021-11-02 02:43:00|43735.8|43715.8|43728.3|43708.3|43735.8|43715.8|43728.3|43708.3|4
1635820990000|2021-11-02 02:43:10|43730.8|43710.8|43735.8|43715.8|43735.8|43715.8|43730.8|43710.8|1
1635821000000|2021-11-02 02:43:20|43740.8|43720.8|43740.8|43720.8|43740.8|43720.8|43740.8|43720.8|1
1635821010000|2021-11-02 02:43:30|43743.3|43723.3|43743.3|43723.3|43743.3|43723.3|43743.3|43723.3|0
1635821020000|2021-11-02 02:43:40|43740.8|43720.8|43740.8|43720.8|43743.3|43723.3|43740.8|43720.8|4
1635821030000|2021-11-02 02:43:50|43745.1|43725.1|43739|43719|43745.1|43725.1|43739|43719|6
1635821040000|2021-11-02 02:44:00|43738.3|43718.3|43739|43719|43739|43719|43738.3|43718.3|1
1635821050000|2021-11-02 02:44:10|43734|43714|43734|43714|43734|43714|43734|43714|0
1635821060000|2021-11-02 02:44:20|43739|43719|43734|43714|43739.7|43719.7|43734|43714|6
1635821070000|2021-11-02 02:44:30|||||||||1
1635821080000|2021-11-02 02:44:40|43730.8|43710.8|43723.3|43703.3|43730.8|43710.8|43720.8|43700.8|10
1635821090000|2021-11-02 02:44:50|43722.5|43702.5|43723.3|43703.3|43723.3|43703.3|43718.3|43698.3|0
1635821100000|2021-11-02 02:45:00|43724|43704|43724|43704|43724|43704|43719|43699|16
1635821110000|2021-11-02 02:45:10|43724.7|43704.7|43724|43704|43726.5|43706.5|43724|43704|8
1635821120000|2021-11-02 02:45:20|43726.5|43706.5|43731.5|43711.5|43731.5|43711.5|43724|43704|4
1635821130000|2021-11-02 02:45:30|43732.2|43712.2|43731.5|43711.5|43734|43714|43731.5|43711.5|4
1635821140000|2021-11-02 02:45:40|43735|43715|43729|43709|43735|43715|43729|43709|6
1635821150000|2021-11-02 02:45:50|||||||||1
1635821160000|2021-11-02 02:46:00|43727.5|43707.5|43729|43709|43729|43709|43724|43704|0
1635821170000|2021-11-02 02:46:10|43729.7|43709.7|43731.5|43711.5|43731.5|43711.5|43726.5|43706.5|13
1635821180000|2021-11-02 02:46:20|43729|43709|43731.5|43711.5|43732.2|43712.2|43729|43709|0
1635821190000|2021-11-02 02:46:30|43730.8|43710.8|43733.3|43713.3|43734|43714|43730.8|43710.8|4
1635821200000|2021-11-02 02:46:40|43732.5|43712.5|43729|43709|43734|43714|43729|43709|3
1635821210000|2021-11-02 02:46:50|43729.7|43709.7|43731.5|43711.5|43731.5|43711.5|43726.5|43706.5|27
1635821220000|2021-11-02 02:47:00|43729|43709|43729.7|43709.7|43731.5|43711.5|43729|43709|6
1635821230000|2021-11-02 02:47:10|43732.2|43712.2|43734.7|43714.7|43734.7|43714.7|43732.2|43712.2|5
1635821240000|2021-11-02 02:47:20|43737.2|43717.2|43737.2|43717.2|43739.7|43719.7|43737.2|43717.2|2
1635821250000|2021-11-02 02:47:30|43738|43718|43737.2|43717.2|43738|43718|43734.7|43714.7|1
1635821260000|2021-11-02 02:47:40|43736.5|43716.5|43735.5|43715.5|43737.2|43717.2|43735.5|43715.5|4
1635821270000|2021-11-02 02:47:50|43737.2|43717.2|43735.5|43715.5|43738.7|43718.7|43735.5|43715.5|7
1635821280000|2021-11-02 02:48:00|43733.7|43713.7|43755.5|43735.5|43755.5|43735.5|43730.5|43710.5|9
1635821290000|2021-11-02 02:48:10|43758|43738|43754.7|43734.7|43770.5|43750.5|43754.7|43734.7|11
1635821300000|2021-11-02 02:48:20|43753|43733|43752.2|43732.2|43755.5|43735.5|43750.5|43730.5|3
1635821310000|2021-11-02 02:48:30|43750.5|43730.5|43750.5|43730.5|43755.5|43735.5|43750.5|43730.5|2
1635821320000|2021-11-02 02:48:40|43753|43733|43753|43733|43753|43733|43753|43733|0
1635821330000|2021-11-02 02:48:50|43748.7|43728.7|43745.5|43725.5|43748.7|43728.7|43745.5|43725.5|0
1635821340000|2021-11-02 02:49:00|43743|43723|43738.7|43718.7|43745.5|43725.5|43735.5|43715.5|4
1635821350000|2021-11-02 02:49:10|43740.5|43720.5|43743|43723|43743|43723|43740.5|43720.5|2
1635821360000|2021-11-02 02:49:20|43745.5|43725.5|43748.3|43728.3|43763.3|43743.3|43745.5|43725.5|4
1635821370000|2021-11-02 02:49:30|43750.8|43730.8|43748.3|43728.3|43750.8|43730.8|43745.8|43725.8|1
1635821380000|2021-11-02 02:49:40|43745.8|43725.8|43748.3|43728.3|43750.8|43730.8|43745.8|43725.8|0
1635821390000|2021-11-02 02:49:50|43750.8|43730.8|43730.8|43710.8|43750.8|43730.8|43727.5|43707.5|11
1635821400000|2021-11-02 02:50:00|43728.3|43708.3|43735.8|43715.8|43735.8|43715.8|43725|43705|11
1635821410000|2021-11-02 02:50:10|43733.3|43713.3|43768.3|43748.3|43771.5|43751.5|43725.8|43705.8|17
1635821420000|2021-11-02 02:50:20|43770.8|43750.8|43750|43730|43770.8|43750.8|43750|43730|11
1635821430000|2021-11-02 02:50:30|43752.5|43732.5|43740.8|43720.8|43752.5|43732.5|43735.8|43715.8|6
1635821440000|2021-11-02 02:50:40|43744|43724|43740.8|43720.8|43746.5|43726.5|43738.3|43718.3|7
1635821450000|2021-11-02 02:50:50|43738.3|43718.3|43738.3|43718.3|43738.3|43718.3|43738.3|43718.3|2
1635821460000|2021-11-02 02:51:00|43737.5|43717.5|43720.8|43700.8|43737.5|43717.5|43718.3|43698.3|8
1635821470000|2021-11-02 02:51:10|43723.3|43703.3|43720.8|43700.8|43723.3|43703.3|43720.8|43700.8|3
1635821480000|2021-11-02 02:51:20|43719|43699|43709.3|43689.3|43719|43699|43707.8|43687.8|6
1635821490000|2021-11-02 02:51:30|43711.1|43691.1|43700|43680|43712.5|43692.5|43700|43680|4
1635821500000|2021-11-02 02:51:40|43700.8|43680.8|43697.5|43677.5|43702.5|43682.5|43695|43675|11
1635821510000|2021-11-02 02:51:50|43695.8|43675.8|43687.5|43667.5|43695.8|43675.8|43687.5|43667.5|21
1635821520000|2021-11-02 02:52:00|43685|43665|43700.8|43680.8|43700.8|43680.8|43685|43665|7
1635821530000|2021-11-02 02:52:10|43700|43680|43705.8|43685.8|43705.8|43685.8|43697.5|43677.5|11
1635821540000|2021-11-02 02:52:20|43705|43685|43703.3|43683.3|43705|43685|43700.8|43680.8|5
1635821550000|2021-11-02 02:52:30|43708.3|43688.3|43706.5|43686.5|43708.3|43688.3|43704|43684|2
1635821560000|2021-11-02 02:52:40|43704|43684|43703.3|43683.3|43704|43684|43701.5|43681.5|2
1635821570000|2021-11-02 02:52:50|43701.5|43681.5|43699|43679|43701.5|43681.5|43694|43674|6
1635821580000|2021-11-02 02:53:00|43698.3|43678.3|43709.7|43689.7|43709.7|43689.7|43696.5|43676.5|3
1635821590000|2021-11-02 02:53:10|43711.5|43691.5|43714|43694|43716.5|43696.5|43711.5|43691.5|0
1635821600000|2021-11-02 02:53:20|43714.7|43694.7|43714|43694|43719|43699|43714|43694|0
1635821610000|2021-11-02 02:53:30|43715.8|43695.8|43711.5|43691.5|43719|43699|43711.5|43691.5|0
1635821620000|2021-11-02 02:53:40|43709|43689|43709|43689|43709|43689|43704|43684|4
1635821630000|2021-11-02 02:53:50|43710.8|43690.8|43709|43689|43714|43694|43709|43689|1
1635821640000|2021-11-02 02:54:00|43712.2|43692.2|43731.5|43711.5|43731.5|43711.5|43712.2|43692.2|9
1635821650000|2021-11-02 02:54:10|43734|43714|43734|43714|43734|43714|43731.5|43711.5|1
1635821660000|2021-11-02 02:54:20|43734.7|43714.7|43728.3|43708.3|43735.8|43715.8|43728.3|43708.3|2
1635821670000|2021-11-02 02:54:30|43726.5|43706.5|43719|43699|43726.5|43706.5|43719|43699|2
1635821680000|2021-11-02 02:54:40|43718.3|43698.3|43700.8|43680.8|43718.3|43698.3|43700.8|43680.8|5
1635821690000|2021-11-02 02:54:50|43701.5|43681.5|43701.5|43681.5|43701.5|43681.5|43695.8|43675.8|6
1635821700000|2021-11-02 02:55:00|43699|43679|43693.3|43673.3|43701.5|43681.5|43693.3|43673.3|12
1635821710000|2021-11-02 02:55:10|43688.3|43668.3|43684.7|43664.7|43688.3|43668.3|43684|43664|7
1635821720000|2021-11-02 02:55:20|43686.5|43666.5|43663.6|43643.6|43686.5|43666.5|43663.6|43643.6|42
1635821730000|2021-11-02 02:55:30|43661.8|43641.8|43645|43625|43667.5|43647.5|43645|43625|44
1635821740000|2021-11-02 02:55:40|43646.8|43626.8|43646.8|43626.8|43652.5|43632.5|43645.3|43625.3|22
1635821750000|2021-11-02 02:55:50|43646.1|43626.1|43646.1|43626.1|43646.8|43626.8|43646.1|43626.1|6
1635821760000|2021-11-02 02:56:00|43646.8|43626.8|43656.8|43636.8|43659.3|43639.3|43646.8|43626.8|6
1635821770000|2021-11-02 02:56:10|43657.5|43637.5|43669.3|43649.3|43669.3|43649.3|43657.5|43637.5|8
1635821780000|2021-11-02 02:56:20|43671.8|43651.8|43671.8|43651.8|43672.5|43652.5|43666.8|43646.8|3
1635821790000|2021-11-02 02:56:30|43671.1|43651.1|43679.3|43659.3|43679.3|43659.3|43671.1|43651.1|2
1635821800000|2021-11-02 02:56:40|43676.8|43656.8|43676.8|43656.8|43676.8|43656.8|43676.8|43656.8|0
1635821810000|2021-11-02 02:56:50|43674.3|43654.3|43675|43655|43677.5|43657.5|43673.6|43653.6|6
1635821820000|2021-11-02 02:57:00|43674.3|43654.3|43661.8|43641.8|43674.3|43654.3|43659.3|43639.3|21
1635821830000|2021-11-02 02:57:10|43664.3|43644.3|43661.8|43641.8|43664.3|43644.3|43661.8|43641.8|2
1635821840000|2021-11-02 02:57:20|43661.1|43641.1|43659.3|43639.3|43661.8|43641.8|43659.3|43639.3|4
1635821850000|2021-11-02 02:57:30|43660|43640|43660|43640|43660|43640|43660|43640|1
1635821860000|2021-11-02 02:57:40|43661.8|43641.8|43656.8|43636.8|43661.8|43641.8|43656.8|43636.8|1
1635821870000|2021-11-02 02:57:50|43654.3|43634.3|43659.3|43639.3|43659.3|43639.3|43654.3|43634.3|0
1635821880000|2021-11-02 02:58:00|43654.3|43634.3|43648.6|43628.6|43654.3|43634.3|43648.6|43628.6|9
1635821890000|2021-11-02 02:58:10|43647.8|43627.8|43648.6|43628.6|43648.6|43628.6|43647.8|43627.8|6
1635821900000|2021-11-02 02:58:20|43646.8|43626.8|43646.1|43626.1|43651.1|43631.1|43646.1|43626.1|6
1635821910000|2021-11-02 02:58:30|43642.8|43622.8|43642.8|43622.8|43643.6|43623.6|43640.3|43620.3|8
1635821920000|2021-11-02 02:58:40|43640.3|43620.3|43634.6|43614.6|43640.3|43620.3|43634.6|43614.6|3
1635821930000|2021-11-02 02:58:50|43628.6|43608.6|43628.6|43608.6|43628.6|43608.6|43622.1|43602.1|18
1635821940000|2021-11-02 02:59:00|43627.8|43607.8|43627.8|43607.8|43628.6|43608.6|43627.8|43607.8|10
1635821950000|2021-11-02 02:59:10|43627.1|43607.1|43617.8|43597.8|43627.8|43607.8|43617.8|43597.8|17
1635821960000|2021-11-02 02:59:20|43617.1|43597.1|43602.8|43582.8|43617.1|43597.1|43600.3|43580.3|12
1635821970000|2021-11-02 02:59:30|43602.1|43582.1|43588.9|43568.9|43608.6|43588.6|43588.9|43568.9|48
1635821980000|2021-11-02 02:59:40|43589.6|43569.6|43589.6|43569.6|43592.1|43572.1|43588.9|43568.9|8
1635821990000|2021-11-02 02:59:50|43588.1|43568.1|43591.4|43571.4|43593.9|43573.9|43588.1|43568.1|13
1635822000000|2021-11-02 03:00:00|43590.6|43570.6|43593.9|43573.9|43593.9|43573.9|43583.9|43563.9|14
1635822010000|2021-11-02 03:00:10|43591.4|43571.4|43608.9|43588.9|43608.9|43588.9|43591.4|43571.4|10
1635822020000|2021-11-02 03:00:20|43606.4|43586.4|43626.4|43606.4|43626.4|43606.4|43606.4|43586.4|42
1635822030000|2021-11-02 03:00:30|43631.4|43611.4|43638.1|43618.1|43638.1|43618.1|43618.1|43598.1|17
1635822040000|2021-11-02 03:00:40|43635.6|43615.6|43638.1|43618.1|43638.1|43618.1|43633.1|43613.1|10
1635822050000|2021-11-02 03:00:50|43640.6|43620.6|43648.1|43628.1|43648.1|43628.1|43640.6|43620.6|2
1635822060000|2021-11-02 03:01:00|43643.1|43623.1|43648.1|43628.1|43648.1|43628.1|43643.1|43623.1|12
1635822070000|2021-11-02 03:01:10|43650.6|43630.6|43658.1|43638.1|43658.1|43638.1|43647.1|43627.1|8
1635822080000|2021-11-02 03:01:20|43655.6|43635.6|43653.1|43633.1|43655.6|43635.6|43650.6|43630.6|1
1635822090000|2021-11-02 03:01:30|43652.4|43632.4|43663.1|43643.1|43663.1|43643.1|43650.6|43630.6|8
1635822100000|2021-11-02 03:01:40|43659.9|43639.9|43665.6|43645.6|43665.6|43645.6|43658.1|43638.1|4
1635822110000|2021-11-02 03:01:50|43663.1|43643.1|43660.6|43640.6|43663.1|43643.1|43660.6|43640.6|10
1635822120000|2021-11-02 03:02:00|43661.4|43641.4|43673.1|43653.1|43673.1|43653.1|43657.4|43637.4|18
1635822130000|2021-11-02 03:02:10|43680.6|43660.6|43678.1|43658.1|43680.6|43660.6|43678.1|43658.1|6
1635822140000|2021-11-02 03:02:20|43673.1|43653.1|43670.6|43650.6|43673.1|43653.1|43665.6|43645.6|2
1635822150000|2021-11-02 03:02:30|43668.9|43648.9|43653.9|43633.9|43670.6|43650.6|43650.6|43630.6|22
1635822160000|2021-11-02 03:02:40|43653.1|43633.1|43650.6|43630.6|43653.1|43633.1|43650.6|43630.6|11
1635822170000|2021-11-02 03:02:50|43648.1|43628.1|43640.6|43620.6|43648.1|43628.1|43638.1|43618.1|19
1635822180000|2021-11-02 03:03:00|43642.4|43622.4|43630.6|43610.6|43643.1|43623.1|43624.9|43604.9|26
1635822190000|2021-11-02 03:03:10|43628.1|43608.1|43620.6|43600.6|43628.1|43608.1|43620.6|43600.6|24
1635822200000|2021-11-02 03:03:20|43618.1|43598.1|43603.1|43583.1|43625.6|43605.6|43603.1|43583.1|25
1635822210000|2021-11-02 03:03:30|43605.6|43585.6|43608.9|43588.9|43613.9|43593.9|43605.6|43585.6|28
1635822220000|2021-11-02 03:03:40|43610.6|43590.6|43598.1|43578.1|43610.6|43590.6|43598.1|43578.1|16
1635822230000|2021-11-02 03:03:50|43600.6|43580.6|43600.6|43580.6|43601.4|43581.4|43593.1|43573.1|27
1635822240000|2021-11-02 03:04:00|43598.1|43578.1|43595.6|43575.6|43598.1|43578.1|43588.1|43568.1|11
1635822250000|2021-11-02 03:04:10|43598.1|43578.1|43623.9|43603.9|43625.6|43605.6|43598.1|43578.1|11
1635822260000|2021-11-02 03:04:20|43630.6|43610.6|43630.6|43610.6|43632.1|43612.1|43630.6|43610.6|5
1635822270000|2021-11-02 03:04:30|43632.4|43612.4|43633.1|43613.1|43633.1|43613.1|43632.4|43612.4|4
1635822290000|2021-11-02 03:04:50|43634.9|43614.9|43635.6|43615.6|43635.6|43615.6|43634.9|43614.9|2
1635822300000|2021-11-02 03:05:00|43633.8|43613.8|43613.4|43593.4|43637.4|43617.4|43612.7|43592.7|19
1635822310000|2021-11-02 03:05:10|43610.9|43590.9|43597.4|43577.4|43612.7|43592.7|43597.4|43577.4|10
1635822320000|2021-11-02 03:05:20|43596.7|43576.7|43586.7|43566.7|43596.7|43576.7|43586.7|43566.7|15
1635822330000|2021-11-02 03:05:30|43591.7|43571.7|43583.4|43563.4|43591.7|43571.7|43583.4|43563.4|21
1635822340000|2021-11-02 03:05:40|43574.9|43554.9|43566.7|43546.7|43574.9|43554.9|43566.7|43546.7|26
1635822350000|2021-11-02 03:05:50|43569.2|43549.2|43579.2|43559.2|43579.2|43559.2|43566.7|43546.7|17
1635822360000|2021-11-02 03:06:00|43576.7|43556.7|43589.2|43569.2|43589.2|43569.2|43571.7|43551.7|21
1635822370000|2021-11-02 03:06:10|43586.7|43566.7|43584.2|43564.2|43586.7|43566.7|43584.2|43564.2|4
1635822380000|2021-11-02 03:06:20|43581.7|43561.7|43559.2|43539.2|43581.7|43561.7|43559.2|43539.2|14
1635822390000|2021-11-02 03:06:30|43558.4|43538.4|43554.2|43534.2|43561.7|43541.7|43552.4|43532.4|26
1635822400000|2021-11-02 03:06:40|43554.9|43534.9|43556.7|43536.7|43562.4|43542.4|43554.9|43534.9|10
1635822410000|2021-11-02 03:06:50|43551.7|43531.7|43554.2|43534.2|43554.2|43534.2|43549.2|43529.2|13
1635822420000|2021-11-02 03:07:00|43554.9|43534.9|43564.2|43544.2|43567.4|43547.4|43554.9|43534.9|10
1635822430000|2021-11-02 03:07:10|43561.7|43541.7|43559.2|43539.2|43561.7|43541.7|43556.7|43536.7|9
1635822440000|2021-11-02 03:07:20|43560.9|43540.9|43561.7|43541.7|43561.7|43541.7|43559.2|43539.2|6
1635822450000|2021-11-02 03:07:30|43560.9|43540.9|43569.2|43549.2|43569.2|43549.2|43559.2|43539.2|3
1635822460000|2021-11-02 03:07:40|43569.9|43549.9|43561.7|43541.7|43571.7|43551.7|43561.7|43541.7|9
1635822470000|2021-11-02 03:07:50|43564.2|43544.2|43559.2|43539.2|43564.2|43544.2|43559.2|43539.2|5
1635822480000|2021-11-02 03:08:00|43560.9|43540.9|43561.7|43541.7|43561.7|43541.7|43556.7|43536.7|16
1635822490000|2021-11-02 03:08:10|43558.4|43538.4|43556.7|43536.7|43558.4|43538.4|43551.7|43531.7|13
1635822500000|2021-11-02 03:08:20|43554.2|43534.2|43534.2|43514.2|43554.2|43534.2|43534.2|43514.2|23
1635822510000|2021-11-02 03:08:30|43536.7|43516.7|43539.1|43519.1|43539.1|43519.1|43533.4|43513.4|5
1635822520000|2021-11-02 03:08:40|43538.4|43518.4|43543.4|43523.4|43544.1|43524.1|43538.4|43518.4|3
1635822530000|2021-11-02 03:08:50|43540.9|43520.9|43546.6|43526.6|43546.6|43526.6|43538.4|43518.4|3
1635822540000|2021-11-02 03:09:00|43544.1|43524.1|43579.1|43559.1|43579.1|43559.1|43544.1|43524.1|11
1635822550000|2021-11-02 03:09:10|43576.6|43556.6|43566.6|43546.6|43576.6|43556.6|43566.6|43546.6|7
1635822560000|2021-11-02 03:09:20|43571.6|43551.6|43566.6|43546.6|43571.6|43551.6|43566.6|43546.6|2
1635822570000|2021-11-02 03:09:30|43564.1|43544.1|43546.6|43526.6|43564.1|43544.1|43546.6|43526.6|2
1635822580000|2021-11-02 03:09:40|43548.4|43528.4|43546.6|43526.6|43548.4|43528.4|43541.6|43521.6|6
1635822590000|2021-11-02 03:09:50|43544.1|43524.1|43538.4|43518.4|43544.1|43524.1|43538.4|43518.4|4
1635822600000|2021-11-02 03:10:00|43539.1|43519.1|43538.4|43518.4|43544.1|43524.1|43537.4|43517.4|15
1635822610000|2021-11-02 03:10:10|43536.6|43516.6|43505.9|43485.9|43536.6|43516.6|43500.2|43480.2|39
1635822620000|2021-11-02 03:10:20|43505.2|43485.2|43490.2|43470.2|43505.9|43485.9|43490.2|43470.2|36
1635822630000|2021-11-02 03:10:30|43500.2|43480.2|43508.4|43488.4|43508.4|43488.4|43498.4|43478.4|10
1635822640000|2021-11-02 03:10:40|43513.4|43493.4|43493.7|43473.7|43513.4|43493.4|43492|43472|16
1635822650000|2021-11-02 03:10:50|43492|43472|43495.2|43475.2|43497|43477|43492|43472|8
1635822660000|2021-11-02 03:11:00|43495.9|43475.9|43507.7|43487.7|43507.7|43487.7|43495.9|43475.9|2
1635822670000|2021-11-02 03:11:10|43505.2|43485.2|43500.2|43480.2|43505.2|43485.2|43500.2|43480.2|2
1635822680000|2021-11-02 03:11:20|43499.5|43479.5|43502.7|43482.7|43510.9|43490.9|43497.7|43477.7|14
1635822690000|2021-11-02 03:11:30|43500.2|43480.2|43501.2|43481.2|43504.5|43484.5|43500.2|43480.2|5
1635822700000|2021-11-02 03:11:40|43499.5|43479.5|43489.5|43469.5|43499.5|43479.5|43486.2|43466.2|24
1635822710000|2021-11-02 03:11:50|43488.7|43468.7|43483.4|43463.4|43491.2|43471.2|43483.4|43463.4|21
1635822720000|2021-11-02 03:12:00|43480.2|43460.2|43490.2|43470.2|43492.7|43472.7|43477|43457|26
1635822730000|2021-11-02 03:12:10|43490.9|43470.9|43485.2|43465.2|43492.7|43472.7|43480.2|43460.2|10
1635822740000|2021-11-02 03:12:20|43490.2|43470.2|43498.4|43478.4|43498.4|43478.4|43490.2|43470.2|7
1635822750000|2021-11-02 03:12:30|43495.2|43475.2|43493.4|43473.4|43495.2|43475.2|43485.9|43465.9|10
1635822760000|2021-11-02 03:12:40|43490.9|43470.9|43487|43467|43495.9|43475.9|43487|43467|10
1635822770000|2021-11-02 03:12:50|43485.2|43465.2|43483.4|43463.4|43485.9|43465.9|43480.9|43460.9|5
1635822780000|2021-11-02 03:13:00|43485.2|43465.2|43495.9|43475.9|43495.9|43475.9|43483.4|43463.4|10
1635822790000|2021-11-02 03:13:10|43495.2|43475.2|43494.1|43474.1|43495.2|43475.2|43488.4|43468.4|5
1635822800000|2021-11-02 03:13:20|43495.9|43475.9|43503.4|43483.4|43503.4|43483.4|43490.9|43470.9|9
1635822810000|2021-11-02 03:13:30|43500.9|43480.9|43515.9|43495.9|43515.9|43495.9|43500.9|43480.9|8
1635822820000|2021-11-02 03:13:40|43510.2|43490.2|43505.9|43485.9|43510.2|43490.2|43503.4|43483.4|5
1635822830000|2021-11-02 03:13:50|43506.6|43486.6|43515.2|43495.2|43515.9|43495.9|43506.6|43486.6|8
1635822840000|2021-11-02 03:14:00|43509.1|43489.1|43522.7|43502.7|43522.7|43502.7|43501.9|43481.9|16
1635822850000|2021-11-02 03:14:10|43525.2|43505.2|43523.4|43503.4|43530.9|43510.9|43520.9|43500.9|5
1635822860000|2021-11-02 03:14:20|43518.4|43498.4|43518.4|43498.4|43518.4|43498.4|43508.4|43488.4|4
1635822870000|2021-11-02 03:14:30|43515.9|43495.9|43515.2|43495.2|43518.4|43498.4|43515.2|43495.2|3
1635822880000|2021-11-02 03:14:40|43505.9|43485.9|43510.2|43490.2|43511.9|43491.9|43505.2|43485.2|4
1635822890000|2021-11-02 03:14:50|43508.4|43488.4|43505.2|43485.2|43508.4|43488.4|43505.2|43485.2|0
1635822900000|2021-11-02 03:15:00|43495.2|43475.2|43530.2|43510.2|43530.2|43510.2|43490.9|43470.9|14
1635822910000|2021-11-02 03:15:10|43526.6|43506.6|43529.4|43509.4|43535.9|43515.9|43526.6|43506.6|12
1635822920000|2021-11-02 03:15:20|43523.4|43503.4|43512.7|43492.7|43523.4|43503.4|43512.7|43492.7|11
1635822930000|2021-11-02 03:15:30|43513.4|43493.4|43519.9|43499.9|43520.9|43500.9|43513.4|43493.4|3
1635822940000|2021-11-02 03:15:40|43523.4|43503.4|43519.4|43499.4|43527.7|43507.7|43519.4|43499.4|8
1635822950000|2021-11-02 03:15:50|43516.9|43496.9|43530.2|43510.2|43530.2|43510.2|43515.2|43495.2|8
1635822960000|2021-11-02 03:16:00|43525.9|43505.9|43523.4|43503.4|43525.9|43505.9|43523.4|43503.4|4
1635822970000|2021-11-02 03:16:10|43525.9|43505.9|43530.2|43510.2|43530.2|43510.2|43525.9|43505.9|2
1635822980000|2021-11-02 03:16:20|43532.7|43512.7|43520.9|43500.9|43533.4|43513.4|43520.9|43500.9|10
1635822990000|2021-11-02 03:16:30|43518.4|43498.4|43513.4|43493.4|43518.4|43498.4|43513.4|43493.4|6
1635823000000|2021-11-02 03:16:40|43515.2|43495.2|43505.9|43485.9|43515.9|43495.9|43505.9|43485.9|6
1635823010000|2021-11-02 03:16:50|43503.4|43483.4|43503.4|43483.4|43503.4|43483.4|43500.2|43480.2|10
1635823020000|2021-11-02 03:17:00|43502.7|43482.7|43506.9|43486.9|43506.9|43486.9|43488.4|43468.4|18
1635823030000|2021-11-02 03:17:10|43505.2|43485.2|43490.9|43470.9|43505.2|43485.2|43490.9|43470.9|4
1635823040000|2021-11-02 03:17:20|43489.1|43469.1|43478.4|43458.4|43489.1|43469.1|43472.7|43452.7|17
1635823050000|2021-11-02 03:17:30|43480.2|43460.2|43475.2|43455.2|43482.4|43462.4|43475.2|43455.2|6
1635823060000|2021-11-02 03:17:40|43474.4|43454.4|43471.9|43451.9|43474.4|43454.4|43469.4|43449.4|5
1635823070000|2021-11-02 03:17:50|43469.4|43449.4|43461.2|43441.2|43469.4|43449.4|43461.2|43441.2|5
1635823080000|2021-11-02 03:18:00|43460.5|43440.5|43457.7|43437.7|43460.5|43440.5|43456.2|43436.2|19
1635823090000|2021-11-02 03:18:10|43462.7|43442.7|43457.7|43437.7|43465.2|43445.2|43457.7|43437.7|7
1635823100000|2021-11-02 03:18:20|43460.2|43440.2|43467.7|43447.7|43467.7|43447.7|43455.2|43435.2|10
1635823110000|2021-11-02 03:18:30|43472.7|43452.7|43471.9|43451.9|43475.2|43455.2|43471.9|43451.9|25
1635823120000|2021-11-02 03:18:40|43472.7|43452.7|43477.7|43457.7|43481.9|43461.9|43472.7|43452.7|9
1635823130000|2021-11-02 03:18:50|43474.4|43454.4|43467.7|43447.7|43474.4|43454.4|43465.2|43445.2|8
1635823140000|2021-11-02 03:19:00|43472.7|43452.7|43486.9|43466.9|43486.9|43466.9|43467.7|43447.7|20
1635823150000|2021-11-02 03:19:10|43485.2|43465.2|43485.2|43465.2|43486.9|43466.9|43485.2|43465.2|2
1635823160000|2021-11-02 03:19:20|43482.7|43462.7|43482.7|43462.7|43482.7|43462.7|43480.2|43460.2|1
1635823170000|2021-11-02 03:19:30|43481.9|43461.9|43482.7|43462.7|43482.7|43462.7|43478.4|43458.4|1
1635823180000|2021-11-02 03:19:40|43480.9|43460.9|43472.7|43452.7|43482.7|43462.7|43472.7|43452.7|3
1635823190000|2021-11-02 03:19:50|43470.2|43450.2|43476.9|43456.9|43476.9|43456.9|43470.2|43450.2|4
1635823200000|2021-11-02 03:20:00|43478.4|43458.4|43495.2|43475.2|43500.2|43480.2|43478.4|43458.4|12
1635823210000|2021-11-02 03:20:10|43494.4|43474.4|43482.7|43462.7|43496.9|43476.9|43480.2|43460.2|8
1635823220000|2021-11-02 03:20:20|43484.4|43464.4|43481.9|43461.9|43485.2|43465.2|43480.2|43460.2|3
1635823230000|2021-11-02 03:20:30|43482.7|43462.7|43497.7|43477.7|43497.7|43477.7|43482.7|43462.7|5
1635823240000|2021-11-02 03:20:40|43499.1|43479.1|43500.2|43480.2|43505.2|43485.2|43499.1|43479.1|4
1635823250000|2021-11-02 03:20:50|43498.4|43478.4|43492.7|43472.7|43500.2|43480.2|43492.7|43472.7|5
1635823260000|2021-11-02 03:21:00|43494.4|43474.4|43500.9|43480.9|43505.2|43485.2|43493.4|43473.4|7
1635823270000|2021-11-02 03:21:10|43502.7|43482.7|43506.9|43486.9|43508.7|43488.7|43500.2|43480.2|5
1635823280000|2021-11-02 03:21:20|43505.2|43485.2|43502.7|43482.7|43505.2|43485.2|43499.4|43479.4|3
1635823290000|2021-11-02 03:21:30|43505.2|43485.2|43502.7|43482.7|43505.2|43485.2|43500.2|43480.2|6
1635823300000|2021-11-02 03:21:40|43500.9|43480.9|43495.9|43475.9|43505.9|43485.9|43492.7|43472.7|8
1635823310000|2021-11-02 03:21:50|43497.7|43477.7|43500.2|43480.2|43500.2|43480.2|43497.7|43477.7|0
1635823320000|2021-11-02 03:22:00|43497.7|43477.7|43483.7|43463.7|43497.7|43477.7|43483.7|43463.7|12
1635823330000|2021-11-02 03:22:10|43477.7|43457.7|43481.9|43461.9|43481.9|43461.9|43477.7|43457.7|5
1635823340000|2021-11-02 03:22:20|43477.7|43457.7|43477.7|43457.7|43477.7|43457.7|43475.2|43455.2|1
1635823350000|2021-11-02 03:22:30|43481.9|43461.9|43482.7|43462.7|43482.7|43462.7|43475.2|43455.2|3
1635823360000|2021-11-02 03:22:40|43483.4|43463.4|43487.7|43467.7|43487.7|43467.7|43483.4|43463.4|1
1635823370000|2021-11-02 03:22:50|43482.7|43462.7|43477.7|43457.7|43482.7|43462.7|43477.7|43457.7|3
1635823380000|2021-11-02 03:23:00|43472.7|43452.7|43476.9|43456.9|43476.9|43456.9|43472.7|43452.7|9
1635823390000|2021-11-02 03:23:10|43480.2|43460.2|43480.2|43460.2|43480.2|43460.2|43480.2|43460.2|0
1635823400000|2021-11-02 03:23:20|43477.7|43457.7|43472.7|43452.7|43477.7|43457.7|43470.2|43450.2|7
1635823410000|2021-11-02 03:23:30|43470.2|43450.2|43466.9|43446.9|43470.2|43450.2|43462.7|43442.7|9
1635823420000|2021-11-02 03:23:40|43464.4|43444.4|43457.7|43437.7|43464.4|43444.4|43452.7|43432.7|6
1635823430000|2021-11-02 03:23:50|43461.9|43441.9|43443.7|43423.7|43463.7|43443.7|43443.7|43423.7|13
1635823440000|2021-11-02 03:24:00|43441.2|43421.2|43449.4|43429.4|43449.4|43429.4|43439.4|43419.4|13
1635823450000|2021-11-02 03:24:10|43451.9|43431.9|43441.9|43421.9|43456.9|43436.9|43441.2|43421.2|5
1635823460000|2021-11-02 03:24:20|43441.2|43421.2|43431.9|43411.9|43441.2|43421.2|43429|43409|37
1635823470000|2021-11-02 03:24:30|43434.4|43414.4|43436.9|43416.9|43436.9|43416.9|43434.4|43414.4|9
1635823480000|2021-11-02 03:24:40|43436.2|43416.2|43437.7|43417.7|43437.7|43417.7|43434.4|43414.4|6
1635823490000|2021-11-02 03:24:50|43442.7|43422.7|43441.9|43421.9|43442.7|43422.7|43439.4|43419.4|3
1635823500000|2021-11-02 03:25:00|43439.4|43419.4|43441.9|43421.9|43444.4|43424.4|43439.4|43419.4|6
1635823510000|2021-11-02 03:25:10|43444.4|43424.4|43446.9|43426.9|43451.9|43431.9|43444.4|43424.4|10
1635823520000|2021-11-02 03:25:20|43449.4|43429.4|43444.4|43424.4|43451.9|43431.9|43444.4|43424.4|5
1635823530000|2021-11-02 03:25:30|43448.7|43428.7|43439.4|43419.4|43453.7|43433.7|43439.4|43419.4|8
1635823540000|2021-11-02 03:25:40|43438.7|43418.7|43434.4|43414.4|43441.9|43421.9|43431.9|43411.9|15
1635823550000|2021-11-02 03:25:50|43435.1|43415.1|43436.9|43416.9|43436.9|43416.9|43431.9|43411.9|4
1635823560000|2021-11-02 03:26:00|43434.4|43414.4|43453.7|43433.7|43453.7|43433.7|43429.4|43409.4|24
1635823570000|2021-11-02 03:26:10|43451.9|43431.9|43451.9|43431.9|43454.4|43434.4|43446.9|43426.9|6
1635823580000|2021-11-02 03:26:20|43454.4|43434.4|43471.2|43451.2|43471.9|43451.9|43454.4|43434.4|7
1635823590000|2021-11-02 03:26:30|43469.4|43449.4|43471.9|43451.9|43471.9|43451.9|43466.9|43446.9|1
1635823600000|2021-11-02 03:26:40|43474.4|43454.4|43469.4|43449.4|43475.1|43455.1|43469.4|43449.4|8
1635823610000|2021-11-02 03:26:50|43466.9|43446.9|43461.9|43441.9|43466.9|43446.9|43455.1|43435.1|5
1635823620000|2021-11-02 03:27:00|43460.1|43440.1|43471.9|43451.9|43471.9|43451.9|43456.9|43436.9|4
1635823630000|2021-11-02 03:27:10|43469.4|43449.4|43469.4|43449.4|43471.9|43451.9|43466.9|43446.9|2
1635823640000|2021-11-02 03:27:20|43471.2|43451.2|43466.9|43446.9|43471.9|43451.9|43466.9|43446.9|0
1635823650000|2021-11-02 03:27:30|43467.6|43447.6|43466.9|43446.9|43472.6|43452.6|43466.9|43446.9|2
1635823660000|2021-11-02 03:27:40|43466.2|43446.2|43446.5|43426.5|43466.9|43446.9|43446.5|43426.5|8
1635823670000|2021-11-02 03:27:50|43441.2|43421.2|43421.9|43401.9|43441.2|43421.2|43421.9|43401.9|18
1635823680000|2021-11-02 03:28:00|43420.5|43400.5|43404.4|43384.4|43420.5|43400.5|43399.4|43379.4|15
1635823690000|2021-11-02 03:28:10|43409.4|43389.4|43391.9|43371.9|43409.4|43389.4|43391.2|43371.2|13
1635823700000|2021-11-02 03:28:20|43394.4|43374.4|43391.9|43371.9|43396.9|43376.9|43389.4|43369.4|21
1635823710000|2021-11-02 03:28:30|43393.7|43373.7|43396.9|43376.9|43399.4|43379.4|43391.9|43371.9|5
1635823720000|2021-11-02 03:28:40|43401.2|43381.2|43401.9|43381.9|43404.4|43384.4|43401.2|43381.2|14
1635823730000|2021-11-02 03:28:50|43402.6|43382.6|43402.6|43382.6|43402.6|43382.6|43401.9|43381.9|11
1635823740000|2021-11-02 03:29:00|43403.4|43383.4|43417.6|43397.6|43417.6|43397.6|43402.6|43382.6|9
1635823750000|2021-11-02 03:29:10|43419.4|43399.4|43421.9|43401.9|43436.9|43416.9|43419.4|43399.4|22
1635823760000|2021-11-02 03:29:20|43422.6|43402.6|43416.9|43396.9|43423.7|43403.7|43414.4|43394.4|0
1635823770000|2021-11-02 03:29:30|43421.9|43401.9|43419.4|43399.4|43421.9|43401.9|43419.4|43399.4|1
1635823780000|2021-11-02 03:29:40|43414.4|43394.4|43414.4|43394.4|43414.4|43394.4|43409.4|43389.4|8
1635823790000|2021-11-02 03:29:50|43415.1|43395.1|43410.5|43390.5|43417.6|43397.6|43410.5|43390.5|7
1635823800000|2021-11-02 03:30:00|43406.9|43386.9|43409.4|43389.4|43411.9|43391.9|43401.9|43381.9|13
1635823810000|2021-11-02 03:30:10|43411.9|43391.9|43406.9|43386.9|43416.9|43396.9|43406.9|43386.9|12
1635823820000|2021-11-02 03:30:20|43411.9|43391.9|43414.4|43394.4|43414.4|43394.4|43411.9|43391.9|2
1635823830000|2021-11-02 03:30:30|43413.7|43393.7|43394.4|43374.4|43413.7|43393.7|43394.4|43374.4|5
1635823840000|2021-11-02 03:30:40|43396.9|43376.9|43391.9|43371.9|43396.9|43376.9|43389.4|43369.4|3
1635823850000|2021-11-02 03:30:50|43391.2|43371.2|43368.7|43348.7|43391.2|43371.2|43366.2|43346.2|26
1635823860000|2021-11-02 03:31:00|43367.2|43347.2|43381.9|43361.9|43386.9|43366.9|43363.7|43343.7|29
1635823870000|2021-11-02 03:31:10|43384.4|43364.4|43391.9|43371.9|43391.9|43371.9|43381.9|43361.9|6
1635823880000|2021-11-02 03:31:20|43392.6|43372.6|43401.9|43381.9|43401.9|43381.9|43391.9|43371.9|15
1635823890000|2021-11-02 03:31:30|43396.9|43376.9|43404.4|43384.4|43407.6|43387.6|43391.9|43371.9|8
1635823900000|2021-11-02 03:31:40|43401.9|43381.9|43384.4|43364.4|43401.9|43381.9|43384.4|43364.4|8
1635823910000|2021-11-02 03:31:50|43386.9|43366.9|43384.4|43364.4|43386.9|43366.9|43371.9|43351.9|12
1635823920000|2021-11-02 03:32:00|43383.7|43363.7|43386.9|43366.9|43386.9|43366.9|43381.9|43361.9|5
1635823930000|2021-11-02 03:32:10|43386.2|43366.2|43369.4|43349.4|43386.2|43366.2|43369.4|43349.4|5
1635823940000|2021-11-02 03:32:20|43370.1|43350.1|43351.9|43331.9|43370.1|43350.1|43341.9|43321.9|17
1635823950000|2021-11-02 03:32:30|43352.6|43332.6|43351.9|43331.9|43374.4|43354.4|43349.4|43329.4|12
1635823960000|2021-11-02 03:32:40|43349.4|43329.4|43368.7|43348.7|43368.7|43348.7|43349.4|43329.4|3
1635823970000|2021-11-02 03:32:50|43369.4|43349.4|43371.9|43351.9|43371.9|43351.9|43369.4|43349.4|1
1635823980000|2021-11-02 03:33:00|43375.1|43355.1|43366.9|43346.9|43376.9|43356.9|43366.9|43346.9|7
1635823990000|2021-11-02 03:33:10|43366.2|43346.2|43352.6|43332.6|43366.2|43346.2|43352.6|43332.6|3
1635824000000|2021-11-02 03:33:20|43350.9|43330.9|43350.9|43330.9|43350.9|43330.9|43347.6|43327.6|6
1635824010000|2021-11-02 03:33:30|43350.1|43330.1|43348.4|43328.4|43350.1|43330.1|43348.4|43328.4|3
1635824020000|2021-11-02 03:33:40|43350.1|43330.1|43350.1|43330.1|43352.6|43332.6|43350.1|43330.1|2
1635824030000|2021-11-02 03:33:50|43345.1|43325.1|43345.1|43325.1|43345.1|43325.1|43345.1|43325.1|2
1635824040000|2021-11-02 03:34:00|43343.4|43323.4|43343.4|43323.4|43343.4|43323.4|43340.9|43320.9|4
1635824050000|2021-11-02 03:34:10|43345.9|43325.9|43348.4|43328.4|43348.4|43328.4|43345.9|43325.9|1
1635824060000|2021-11-02 03:34:20|43346.6|43326.6|43342.6|43322.6|43346.6|43326.6|43342.6|43322.6|9
1635824070000|2021-11-02 03:34:30|43340.9|43320.9|43340.9|43320.9|43340.9|43320.9|43340.9|43320.9|2
1635824080000|2021-11-02 03:34:40|43340.1|43320.1|43340.1|43320.1|43340.1|43320.1|43340.1|43320.1|1
1635824090000|2021-11-02 03:34:50|43340.9|43320.9|43340.9|43320.9|43340.9|43320.9|43340.9|43320.9|2
1635824100000|2021-11-02 03:35:00|43339.1|43319.1|43335.1|43315.1|43340.1|43320.1|43335.1|43315.1|13
1635824110000|2021-11-02 03:35:10|43335.9|43315.9|43338.4|43318.4|43338.4|43318.4|43335.9|43315.9|0
1635824120000|2021-11-02 03:35:20|43340.1|43320.1|43353.4|43333.4|43353.4|43333.4|43338.4|43318.4|4
1635824130000|2021-11-02 03:35:30|43355.9|43335.9|43355.9|43335.9|43355.9|43335.9|43355.9|43335.9|0
1635824140000|2021-11-02 03:35:40|43353.4|43333.4|43353.4|43333.4|43355.9|43335.9|43353.4|43333.4|2
1635824150000|2021-11-02 03:35:50|43358.4|43338.4|43356.6|43336.6|43358.4|43338.4|43356.6|43336.6|2
1635824160000|2021-11-02 03:36:00|43358.4|43338.4|43360.9|43340.9|43360.9|43340.9|43358.4|43338.4|3
1635824170000|2021-11-02 03:36:10|43363.4|43343.4|43365.9|43345.9|43365.9|43345.9|43363.4|43343.4|0
1635824180000|2021-11-02 03:36:20|43363.4|43343.4|43363.4|43343.4|43363.4|43343.4|43363.4|43343.4|3
1635824190000|2021-11-02 03:36:30|43360.9|43340.9|43360.1|43340.1|43360.9|43340.9|43360.1|43340.1|1
1635824200000|2021-11-02 03:36:40|||||||||1
1635824210000|2021-11-02 03:36:50|||||||||1
1635824220000|2021-11-02 03:37:00|43360.9|43340.9|43360.1|43340.1|43360.9|43340.9|43360.1|43340.1|1
1635824230000|2021-11-02 03:37:10|43360.9|43340.9|43363.4|43343.4|43363.4|43343.4|43360.9|43340.9|3
1635824250000|2021-11-02 03:37:30|43365.9|43345.9|43365.9|43345.9|43365.9|43345.9|43365.9|43345.9|1
1635824260000|2021-11-02 03:37:40|43365.8|43345.8|43368.3|43348.3|43368.3|43348.3|43365.8|43345.8|2
1635824270000|2021-11-02 03:37:50|43370.8|43350.8|43370.8|43350.8|43370.8|43350.8|43370.8|43350.8|0
1635824280000|2021-11-02 03:38:00|43369.1|43349.1|43368.3|43348.3|43370.8|43350.8|43368.3|43348.3|2
1635824300000|2021-11-02 03:38:20|43370.8|43350.8|43373.3|43353.3|43373.3|43353.3|43370.8|43350.8|0
1635824330000|2021-11-02 03:38:50|43375.8|43355.8|43375.8|43355.8|43375.8|43355.8|43375.8|43355.8|4
1635824340000|2021-11-02 03:39:00|43379.8|43359.8|43380.8|43360.8|43390.8|43370.8|43379.8|43359.8|16
1635824350000|2021-11-02 03:39:10|43381.6|43361.6|43384.1|43364.1|43384.1|43364.1|43381.6|43361.6|2
1635824360000|2021-11-02 03:39:20|43385.8|43365.8|43390.8|43370.8|43390.8|43370.8|43385.8|43365.8|5
1635824370000|2021-11-02 03:39:30|43393.3|43373.3|43393.3|43373.3|43393.3|43373.3|43393.3|43373.3|1
1635824380000|2021-11-02 03:39:40|43396.6|43376.6|43398.3|43378.3|43398.3|43378.3|43396.6|43376.6|1
1635824390000|2021-11-02 03:39:50|43403.3|43383.3|43403.3|43383.3|43408.3|43388.3|43400.8|43380.8|7
1635824400000|2021-11-02 03:40:00|43400.8|43380.8|43399.1|43379.1|43400.8|43380.8|43399.1|43379.1|4
1635824410000|2021-11-02 03:40:10|43397.6|43377.6|43390.8|43370.8|43397.6|43377.6|43390.8|43370.8|7
1635824420000|2021-11-02 03:40:20|43383.3|43363.3|43388.3|43368.3|43388.3|43368.3|43383.3|43363.3|2
1635824430000|2021-11-02 03:40:30|43390.8|43370.8|43395.8|43375.8|43395.8|43375.8|43390.8|43370.8|5
1635824440000|2021-11-02 03:40:40|43396.6|43376.6|43398.3|43378.3|43400.1|43380.1|43396.6|43376.6|7
1635824450000|2021-11-02 03:40:50|43393.3|43373.3|43393.3|43373.3|43393.3|43373.3|43393.3|43373.3|1
1635824470000|2021-11-02 03:41:10|43382.6|43362.6|43375.8|43355.8|43382.6|43362.6|43375.8|43355.8|3
1635824480000|2021-11-02 03:41:20|43378.3|43358.3|43378.3|43358.3|43378.3|43358.3|43378.3|43358.3|5
1635824490000|2021-11-02 03:41:30|43380.8|43360.8|43380.8|43360.8|43380.8|43360.8|43380.8|43360.8|1
1635824500000|2021-11-02 03:41:40|43383.3|43363.3|43380.8|43360.8|43385.8|43365.8|43380.8|43360.8|5
1635824510000|2021-11-02 03:41:50|43383.3|43363.3|43383.3|43363.3|43383.3|43363.3|43383.3|43363.3|1
1635824520000|2021-11-02 03:42:00|43380.8|43360.8|43380.8|43360.8|43380.8|43360.8|43380.8|43360.8|1
1635824530000|2021-11-02 03:42:10|43378.3|43358.3|43378.3|43358.3|43378.3|43358.3|43378.3|43358.3|0
1635824540000|2021-11-02 03:42:20|43377.6|43357.6|43377.6|43357.6|43377.6|43357.6|43377.6|43357.6|2
1635824550000|2021-11-02 03:42:30|43378.3|43358.3|43379.8|43359.8|43379.8|43359.8|43378.3|43358.3|6
1635824560000|2021-11-02 03:42:40|43378.3|43358.3|43378.3|43358.3|43378.3|43358.3|43378.3|43358.3|3
1635824590000|2021-11-02 03:43:10|43380.8|43360.8|43378.3|43358.3|43380.8|43360.8|43378.3|43358.3|1
1635824600000|2021-11-02 03:43:20|43379.1|43359.1|43383.3|43363.3|43383.3|43363.3|43379.1|43359.1|1
1635824610000|2021-11-02 03:43:30|43378.3|43358.3|43378.3|43358.3|43378.3|43358.3|43378.3|43358.3|1
1635824640000|2021-11-02 03:44:00|43376.6|43356.6|43363.3|43343.3|43376.6|43356.6|43363.3|43343.3|9
1635824650000|2021-11-02 03:44:10|43362.6|43342.6|43360.8|43340.8|43362.6|43342.6|43360.8|43340.8|0
1635824660000|2021-11-02 03:44:20|43358.3|43338.3|43358.3|43338.3|43358.3|43338.3|43358.3|43338.3|3
1635824680000|2021-11-02 03:44:40|43356.6|43336.6|43356.6|43336.6|43356.6|43336.6|43356.6|43336.6|1
1635824690000|2021-11-02 03:44:50|43357.3|43337.3|43359.1|43339.1|43359.1|43339.1|43357.3|43337.3|1
1635824700000|2021-11-02 03:45:00|43358.3|43338.3|43359.1|43339.1|43360.1|43340.1|43358.3|43338.3|2
1635824710000|2021-11-02 03:45:10|43360.8|43340.8|43363.3|43343.3|43363.3|43343.3|43360.8|43340.8|1
1635824720000|2021-11-02 03:45:20|43362.6|43342.6|43362.6|43342.6|43363.3|43343.3|43360.8|43340.8|2
1635824740000|2021-11-02 03:45:40|43363.3|43343.3|43363.3|43343.3|43363.3|43343.3|43363.3|43343.3|0
1635824750000|2021-11-02 03:45:50|43362.6|43342.6|43363.3|43343.3|43363.3|43343.3|43360.8|43340.8|4
1635824760000|2021-11-02 03:46:00|43359.8|43339.8|43358.3|43338.3|43359.8|43339.8|43358.3|43338.3|1
1635824780000|2021-11-02 03:46:20|43360.1|43340.1|43358.3|43338.3|43360.1|43340.1|43358.3|43338.3|2
1635824790000|2021-11-02 03:46:30|43360.8|43340.8|43363.3|43343.3|43363.3|43343.3|43360.8|43340.8|0
1635824810000|2021-11-02 03:46:50|43365.8|43345.8|43365.8|43345.8|43365.8|43345.8|43365.8|43345.8|1
1635824820000|2021-11-02 03:47:00|43368.3|43348.3|43368.3|43348.3|43368.3|43348.3|43368.3|43348.3|0
1635824830000|2021-11-02 03:47:10|||||||||3
1635824840000|2021-11-02 03:47:20|43365.8|43345.8|43365.8|43345.8|43365.8|43345.8|43365.8|43345.8|1
1635824850000|2021-11-02 03:47:30|||||||||2
1635824860000|2021-11-02 03:47:40|43365.1|43345.1|43360.8|43340.8|43365.1|43345.1|43360.8|43340.8|0
1635824880000|2021-11-02 03:48:00|43363.3|43343.3|43363.3|43343.3|43363.3|43343.3|43363.3|43343.3|3
1635824890000|2021-11-02 03:48:10|43365.8|43345.8|43365.8|43345.8|43365.8|43345.8|43365.8|43345.8|1
1635824910000|2021-11-02 03:48:30|43368.3|43348.3|43374.1|43354.1|43374.1|43354.1|43368.3|43348.3|1
1635824930000|2021-11-02 03:48:50|||||||||1
1635824940000|2021-11-02 03:49:00|43373.3|43353.3|43373.3|43353.3|43373.3|43353.3|43373.3|43353.3|4
1635824960000|2021-11-02 03:49:20|43375.1|43355.1|43375.1|43355.1|43375.1|43355.1|43375.1|43355.1|2
1635824970000|2021-11-02 03:49:30|43375.8|43355.8|43376.6|43356.6|43376.6|43356.6|43375.8|43355.8|1
1635824980000|2021-11-02 03:49:40|43376.5|43356.5|43376.5|43356.5|43376.5|43356.5|43376.5|43356.5|1
1635824990000|2021-11-02 03:49:50|43380.5|43360.5|43380.5|43360.5|43380.5|43360.5|43380.5|43360.5|5
1635825000000|2021-11-02 03:50:00|43381.5|43361.5|43381.5|43361.5|43381.5|43361.5|43381.5|43361.5|2
1635825010000|2021-11-02 03:50:10|43379.8|43359.8|43379.8|43359.8|43380.5|43360.5|43379.8|43359.8|1
1635825020000|2021-11-02 03:50:20|||||||||1
1635825030000|2021-11-02 03:50:30|||||||||2
1635825060000|2021-11-02 03:51:00|||||||||1
1635825090000|2021-11-02 03:51:30|||||||||1
1635825100000|2021-11-02 03:51:40|43379|43359|43378.3|43358.3|43379|43359|43378.3|43358.3|1
1635825110000|2021-11-02 03:51:50|43377.6|43357.6|43373.3|43353.3|43377.6|43357.6|43373.3|43353.3|1
1635825130000|2021-11-02 03:52:10|||||||||1
1635825170000|2021-11-02 03:52:50|43370.8|43350.8|43370.8|43350.8|43370.8|43350.8|43370.8|43350.8|1
1635825220000|2021-11-02 03:53:40|||||||||1
1635825230000|2021-11-02 03:53:50|43368.3|43348.3|43368.3|43348.3|43368.3|43348.3|43368.3|43348.3|1
1635825240000|2021-11-02 03:54:00|43365.8|43345.8|43365.8|43345.8|43365.8|43345.8|43365.8|43345.8|0
1635825260000|2021-11-02 03:54:20|||||||||3
1635825270000|2021-11-02 03:54:30|43365.1|43345.1|43365.1|43345.1|43365.1|43345.1|43365.1|43345.1|4
1635825280000|2021-11-02 03:54:40|43364.4|43344.4|43364.4|43344.4|43364.4|43344.4|43364.4|43344.4|0
1635825290000|2021-11-02 03:54:50|43362.6|43342.6|43362.6|43342.6|43362.6|43342.6|43362.6|43342.6|0
1635825300000|2021-11-02 03:55:00|43360.1|43340.1|43360.1|43340.1|43360.1|43340.1|43360.1|43340.1|5
1635825320000|2021-11-02 03:55:20|43360.8|43340.8|43360.8|43340.8|43360.8|43340.8|43360.8|43340.8|1
1635825340000|2021-11-02 03:55:40|43365.1|43345.1|43365.1|43345.1|43365.1|43345.1|43365.1|43345.1|1
1635825360000|2021-11-02 03:56:00|43366.5|43346.5|43375.5|43355.5|43375.5|43355.5|43366.5|43346.5|5
1635825380000|2021-11-02 03:56:20|||||||||1
1635825390000|2021-11-02 03:56:30|||||||||1
1635825400000|2021-11-02 03:56:40|43373.3|43353.3|43373.3|43353.3|43373.3|43353.3|43373.3|43353.3|1
1635825410000|2021-11-02 03:56:50|43368.3|43348.3|43364|43344|43368.3|43348.3|43364|43344|2
1635825430000|2021-11-02 03:57:10|43365.8|43345.8|43363.3|43343.3|43365.8|43345.8|43363.3|43343.3|1
1635825450000|2021-11-02 03:57:30|43365.8|43345.8|43365.8|43345.8|43365.8|43345.8|43365.8|43345.8|2
1635825480000|2021-11-02 03:58:00|43368.3|43348.3|43368.3|43348.3|43368.3|43348.3|43368.3|43348.3|1
1635825520000|2021-11-02 03:58:40|43369|43349|43370.8|43350.8|43370.8|43350.8|43369|43349|0
1635825530000|2021-11-02 03:58:50|43370.1|43350.1|43368.3|43348.3|43370.1|43350.1|43368.3|43348.3|0
1635825540000|2021-11-02 03:59:00|||||||||1
1635825560000|2021-11-02 03:59:20|43370.8|43350.8|43370.8|43350.8|43370.8|43350.8|43370.8|43350.8|1
1635825580000|2021-11-02 03:59:40|||||||||1
1635825600000|2021-11-02 04:00:00|43369|43349|43360.1|43340.1|43369|43349|43360.1|43340.1|8
1635825610000|2021-11-02 04:00:10|||||||||1
1635825630000|2021-11-02 04:00:30|43365.1|43345.1|43360.1|43340.1|43365.1|43345.1|43360.1|43340.1|1
1635825650000|2021-11-02 04:00:50|43360.8|43340.8|43363.3|43343.3|43363.3|43343.3|43360.8|43340.8|1
1635825710000|2021-11-02 04:01:50|43359.7|43339.7|43358.3|43338.3|43359.7|43339.7|43358.3|43338.3|1
1635825730000|2021-11-02 04:02:10|43336.1|43316.1|43310.1|43290.1|43336.1|43316.1|43310.1|43290.1|11
1635825740000|2021-11-02 04:02:20|43311.8|43291.8|43314|43294|43314|43294|43311.8|43291.8|12
1635825750000|2021-11-02 04:02:30|43315.1|43295.1|43307.6|43287.6|43315.1|43295.1|43307.6|43287.6|5
1635825760000|2021-11-02 04:02:40|43309.3|43289.3|43285.8|43265.8|43309.3|43289.3|43270.8|43250.8|77
1635825770000|2021-11-02 04:02:50|43287.6|43267.6|43291.8|43271.8|43291.8|43271.8|43287.6|43267.6|7
1635825780000|2021-11-02 04:03:00|43298.3|43278.3|43301.8|43281.8|43301.8|43281.8|43298.3|43278.3|17
1635825790000|2021-11-02 04:03:10|43300.1|43280.1|43301.8|43281.8|43301.8|43281.8|43300.1|43280.1|4
1635825800000|2021-11-02 04:03:20|43304.3|43284.3|43301.8|43281.8|43304.3|43284.3|43301.8|43281.8|3
1635825810000|2021-11-02 04:03:30|||||||||1
1635825840000|2021-11-02 04:04:00|43306.8|43286.8|43306.8|43286.8|43306.8|43286.8|43306.8|43286.8|0
1635825850000|2021-11-02 04:04:10|43309.3|43289.3|43309.3|43289.3|43309.3|43289.3|43309.3|43289.3|0
1635825860000|2021-11-02 04:04:20|43310.1|43290.1|43307.6|43287.6|43310.1|43290.1|43307.6|43287.6|3
1635825870000|2021-11-02 04:04:30|43306.8|43286.8|43299.3|43279.3|43306.8|43286.8|43299.3|43279.3|6
1635825880000|2021-11-02 04:04:40|43294.3|43274.3|43294.3|43274.3|43294.3|43274.3|43294.3|43274.3|3
1635825890000|2021-11-02 04:04:50|43296.8|43276.8|43296.8|43276.8|43296.8|43276.8|43292.6|43272.6|1
1635825900000|2021-11-02 04:05:00|43295.1|43275.1|43291.8|43271.8|43295.1|43275.1|43291.8|43271.8|1
1635825910000|2021-11-02 04:05:10|||||||||3
1635825920000|2021-11-02 04:05:20|43294.3|43274.3|43305.1|43285.1|43305.1|43285.1|43294.3|43274.3|7
1635825930000|2021-11-02 04:05:30|43306.8|43286.8|43306.8|43286.8|43306.8|43286.8|43306.8|43286.8|1
1635825940000|2021-11-02 04:05:40|43309.3|43289.3|43311.8|43291.8|43311.8|43291.8|43309.3|43289.3|1
1635825950000|2021-11-02 04:05:50|43309.3|43289.3|43313.3|43293.3|43313.3|43293.3|43309.3|43289.3|1
1635825960000|2021-11-02 04:06:00|43316.8|43296.8|43311.8|43291.8|43316.8|43296.8|43311.8|43291.8|1
1635825970000|2021-11-02 04:06:10|43309.3|43289.3|43309.3|43289.3|43309.3|43289.3|43309.3|43289.3|0
1635825990000|2021-11-02 04:06:30|43311.8|43291.8|43311.8|43291.8|43311.8|43291.8|43311.8|43291.8|2
1635826000000|2021-11-02 04:06:40|||||||||2
1635826020000|2021-11-02 04:07:00|43309.3|43289.3|43309.3|43289.3|43309.3|43289.3|43309.3|43289.3|0
1635826030000|2021-11-02 04:07:10|43311.1|43291.1|43311.8|43291.8|43311.8|43291.8|43311.1|43291.1|2
1635826050000|2021-11-02 04:07:30|43309.3|43289.3|43309.3|43289.3|43309.3|43289.3|43309.3|43289.3|0
1635826060000|2021-11-02 04:07:40|43311.8|43291.8|43311.8|43291.8|43311.8|43291.8|43311.8|43291.8|1
1635826070000|2021-11-02 04:07:50|43314.3|43294.3|43322.5|43302.5|43322.5|43302.5|43314.3|43294.3|4
1635826080000|2021-11-02 04:08:00|43324.3|43304.3|43325.4|43305.4|43329.3|43309.3|43324.3|43304.3|7
1635826100000|2021-11-02 04:08:20|43323.6|43303.6|43321.8|43301.8|43323.6|43303.6|43321.8|43301.8|0
1635826110000|2021-11-02 04:08:30|||||||||1
1635826150000|2021-11-02 04:09:10|43322.5|43302.5|43326.8|43306.8|43326.8|43306.8|43322.5|43302.5|0
1635826160000|2021-11-02 04:09:20|43327.5|43307.5|43327.5|43307.5|43327.5|43307.5|43327.5|43307.5|1
1635826170000|2021-11-02 04:09:30|43329.3|43309.3|43329.3|43309.3|43329.3|43309.3|43326.8|43306.8|0
1635826190000|2021-11-02 04:09:50|||||||||2
1635826210000|2021-11-02 04:10:10|43331.8|43311.8|43331.8|43311.8|43331.8|43311.8|43331.8|43311.8|1
1635826240000|2021-11-02 04:10:40|||||||||1
1635826260000|2021-11-02 04:11:00|43329.3|43309.3|43321.1|43301.1|43329.3|43309.3|43321.1|43301.1|4
1635826270000|2021-11-02 04:11:10|||||||||1
1635826280000|2021-11-02 04:11:20|||||||||1
1635826290000|2021-11-02 04:11:30|43318.6|43298.6|43318.6|43298.6|43318.6|43298.6|43318.6|43298.6|2
1635826300000|2021-11-02 04:11:40|43316.8|43296.8|43316.8|43296.8|43316.8|43296.8|43316.8|43296.8|0
1635826310000|2021-11-02 04:11:50|43319.3|43299.3|43331.1|43311.1|43331.1|43311.1|43319.3|43299.3|7
1635826330000|2021-11-02 04:12:10|43329.3|43309.3|43327.5|43307.5|43329.3|43309.3|43327.5|43307.5|1
1635826340000|2021-11-02 04:12:20|43323.6|43303.6|43321.8|43301.8|43323.6|43303.6|43321.8|43301.8|4
1635826420000|2021-11-02 04:13:40|||||||||1
1635826430000|2021-11-02 04:13:50|||||||||1
1635826460000|2021-11-02 04:14:20|43316.8|43296.8|43311.8|43291.8|43316.8|43296.8|43311.8|43291.8|2
1635826480000|2021-11-02 04:14:40|43312.5|43292.5|43314.3|43294.3|43314.3|43294.3|43312.5|43292.5|0
1635826490000|2021-11-02 04:14:50|43312.5|43292.5|43311.8|43291.8|43312.5|43292.5|43311.8|43291.8|1
1635826500000|2021-11-02 04:15:00|43309.3|43289.3|43309.3|43289.3|43309.3|43289.3|43309.3|43289.3|3
1635826510000|2021-11-02 04:15:10|43317.5|43297.5|43319.3|43299.3|43319.3|43299.3|43317.5|43297.5|6
1635826530000|2021-11-02 04:15:30|43318.6|43298.6|43316.8|43296.8|43318.6|43298.6|43316.8|43296.8|0
1635826570000|2021-11-02 04:16:10|43314.3|43294.3|43314.3|43294.3|43314.3|43294.3|43314.3|43294.3|0
1635826580000|2021-11-02 04:16:20|43313.6|43293.6|43309.3|43289.3|43313.6|43293.6|43309.3|43289.3|3
1635826600000|2021-11-02 04:16:40|43306.8|43286.8|43307.5|43287.5|43307.5|43287.5|43306.8|43286.8|3
1635826610000|2021-11-02 04:16:50|43309.3|43289.3|43309.3|43289.3|43309.3|43289.3|43309.3|43289.3|0
1635826620000|2021-11-02 04:17:00|43311.8|43291.8|43311.8|43291.8|43311.8|43291.8|43311.8|43291.8|0
1635826630000|2021-11-02 04:17:10|43309.3|43289.3|43314.3|43294.3|43314.3|43294.3|43309.3|43289.3|2
1635826640000|2021-11-02 04:17:20|43311.8|43291.8|43316.8|43296.8|43316.8|43296.8|43311.8|43291.8|1
1635826660000|2021-11-02 04:17:40|||||||||2
1635826690000|2021-11-02 04:18:10|||||||||1
1635826700000|2021-11-02 04:18:20|43317.5|43297.5|43319.3|43299.3|43319.3|43299.3|43317.5|43297.5|0
1635826710000|2021-11-02 04:18:30|43320|43300|43320|43300|43320|43300|43320|43300|1
1635826720000|2021-11-02 04:18:40|43321.8|43301.8|43319.3|43299.3|43321.8|43301.8|43319.3|43299.3|1
1635826750000|2021-11-02 04:19:10|43329.3|43309.3|43331.8|43311.8|43331.8|43311.8|43329.3|43309.3|5
1635826760000|2021-11-02 04:19:20|43334.3|43314.3|43339.3|43319.3|43339.3|43319.3|43334.3|43314.3|8
1635826770000|2021-11-02 04:19:30|43337.5|43317.5|43336.8|43316.8|43337.5|43317.5|43336.8|43316.8|2
1635826780000|2021-11-02 04:19:40|43335|43315|43336.8|43316.8|43336.8|43316.8|43335|43315|1
1635826790000|2021-11-02 04:19:50|43338.6|43318.6|43338.6|43318.6|43338.6|43318.6|43336.8|43316.8|5
1635826800000|2021-11-02 04:20:00|43336.8|43316.8|43339.3|43319.3|43339.3|43319.3|43336.8|43316.8|2
1635826810000|2021-11-02 04:20:10|||||||||2
1635826830000|2021-11-02 04:20:30|43344.3|43324.3|43339.3|43319.3|43344.3|43324.3|43339.3|43319.3|1
1635826840000|2021-11-02 04:20:40|43341.8|43321.8|43341.8|43321.8|43341.8|43321.8|43341.8|43321.8|0
1635826850000|2021-11-02 04:20:50|||||||||1
1635826870000|2021-11-02 04:21:10|||||||||1
1635826880000|2021-11-02 04:21:20|43342.5|43322.5|43344.3|43324.3|43345|43325|43342.5|43322.5|7
1635826890000|2021-11-02 04:21:30|43346.8|43326.8|43346.8|43326.8|43346.8|43326.8|43346.8|43326.8|0
1635826920000|2021-11-02 04:22:00|43345|43325|43344.3|43324.3|43345|43325|43344.3|43324.3|2
1635826930000|2021-11-02 04:22:10|||||||||2
1635826960000|2021-11-02 04:22:40|43346.8|43326.8|43346.8|43326.8|43346.8|43326.8|43346.8|43326.8|2
1635826970000|2021-11-02 04:22:50|43346.1|43326.1|43344.3|43324.3|43346.1|43326.1|43344.3|43324.3|1
1635826990000|2021-11-02 04:23:10|43346.8|43326.8|43346.8|43326.8|43346.8|43326.8|43346.8|43326.8|3
1635827000000|2021-11-02 04:23:20|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|0
1635827010000|2021-11-02 04:23:30|43346.8|43326.8|43349.3|43329.3|43349.3|43329.3|43345|43325|3
1635827030000|2021-11-02 04:23:50|||||||||1
1635827040000|2021-11-02 04:24:00|43350|43330|43351.8|43331.8|43351.8|43331.8|43350|43330|2
1635827050000|2021-11-02 04:24:10|43354.3|43334.3|43351.8|43331.8|43354.3|43334.3|43351.8|43331.8|3
1635827090000|2021-11-02 04:24:50|||||||||1
1635827100000|2021-11-02 04:25:00|43346.8|43326.8|43332.5|43312.5|43346.8|43326.8|43332.5|43312.5|6
1635827110000|2021-11-02 04:25:10|43334.3|43314.3|43331.8|43311.8|43334.3|43314.3|43329.3|43309.3|4
1635827120000|2021-11-02 04:25:20|||||||||1
1635827140000|2021-11-02 04:25:40|43332.5|43312.5|43332.5|43312.5|43332.5|43312.5|43332.5|43312.5|0
1635827150000|2021-11-02 04:25:50|43334.3|43314.3|43334.3|43314.3|43334.3|43314.3|43334.3|43314.3|0
1635827160000|2021-11-02 04:26:00|||||||||1
1635827180000|2021-11-02 04:26:20|43336|43316|43338.5|43318.5|43338.5|43318.5|43336|43316|1
1635827190000|2021-11-02 04:26:30|43336.8|43316.8|43336.8|43316.8|43336.8|43316.8|43336.8|43316.8|0
1635827210000|2021-11-02 04:26:50|43339.3|43319.3|43339.3|43319.3|43339.3|43319.3|43339.3|43319.3|0
1635827230000|2021-11-02 04:27:10|43341|43321|43341.8|43321.8|43341.8|43321.8|43341|43321|2
1635827250000|2021-11-02 04:27:30|||||||||1
1635827300000|2021-11-02 04:28:20|||||||||1
1635827340000|2021-11-02 04:29:00|43344.3|43324.3|43344.3|43324.3|43344.3|43324.3|43344.3|43324.3|0
1635827350000|2021-11-02 04:29:10|43341.8|43321.8|43341.8|43321.8|43341.8|43321.8|43341.8|43321.8|1
1635827380000|2021-11-02 04:29:40|||||||||1
1635827410000|2021-11-02 04:30:10|43339.3|43319.3|43326.8|43306.8|43339.3|43319.3|43326.8|43306.8|6
1635827420000|2021-11-02 04:30:20|43324.3|43304.3|43321|43301|43324.3|43304.3|43321|43301|3
1635827430000|2021-11-02 04:30:30|43319.3|43299.3|43305|43285|43319.3|43299.3|43305|43285|7
1635827450000|2021-11-02 04:30:50|43304.3|43284.3|43306.8|43286.8|43306.8|43286.8|43304.3|43284.3|1
1635827460000|2021-11-02 04:31:00|43310|43290|43311.8|43291.8|43311.8|43291.8|43310|43290|7
1635827470000|2021-11-02 04:31:10|||||||||2
1635827480000|2021-11-02 04:31:20|43309.3|43289.3|43309.3|43289.3|43309.3|43289.3|43309.3|43289.3|0
1635827490000|2021-11-02 04:31:30|43308.5|43288.5|43308.5|43288.5|43311.8|43291.8|43308.5|43288.5|8
1635827500000|2021-11-02 04:31:40|43306.8|43286.8|43304.3|43284.3|43306.8|43286.8|43304.3|43284.3|1
1635827520000|2021-11-02 04:32:00|43302.5|43282.5|43301.8|43281.8|43302.5|43282.5|43301.8|43281.8|0
1635827530000|2021-11-02 04:32:10|43299.3|43279.3|43296.8|43276.8|43299.3|43279.3|43296.8|43276.8|4
1635827540000|2021-11-02 04:32:20|43294.3|43274.3|43294.3|43274.3|43294.3|43274.3|43294.3|43274.3|3
1635827550000|2021-11-02 04:32:30|43295|43275|43296.8|43276.8|43296.8|43276.8|43295|43275|7
1635827560000|2021-11-02 04:32:40|43297.5|43277.5|43299.3|43279.3|43299.3|43279.3|43297.5|43277.5|0
1635827570000|2021-11-02 04:32:50|43300|43280|43301.8|43281.8|43301.8|43281.8|43300|43280|1
1635827590000|2021-11-02 04:33:10|43306.8|43286.8|43304.3|43284.3|43306.8|43286.8|43304.3|43284.3|5
1635827600000|2021-11-02 04:33:20|43306.8|43286.8|43306.8|43286.8|43306.8|43286.8|43306.8|43286.8|2
1635827620000|2021-11-02 04:33:40|||||||||1
1635827630000|2021-11-02 04:33:50|43304.3|43284.3|43304.3|43284.3|43304.3|43284.3|43304.3|43284.3|3
1635827640000|2021-11-02 04:34:00|43306.8|43286.8|43311.8|43291.8|43311.8|43291.8|43306.8|43286.8|2
1635827670000|2021-11-02 04:34:30|||||||||1
1635827690000|2021-11-02 04:34:50|||||||||1
1635827700000|2021-11-02 04:35:00|43314.3|43294.3|43316.8|43296.8|43316.8|43296.8|43314.3|43294.3|1
1635827710000|2021-11-02 04:35:10|||||||||1
1635827730000|2021-11-02 04:35:30|43317.5|43297.5|43323.2|43303.2|43323.2|43303.2|43317.5|43297.5|5
1635827750000|2021-11-02 04:35:50|43325|43305|43321.8|43301.8|43325|43305|43321.8|43301.8|1
1635827760000|2021-11-02 04:36:00|||||||||3
1635827780000|2021-11-02 04:36:20|43324.3|43304.3|43326.8|43306.8|43326.8|43306.8|43324.3|43304.3|3
1635827790000|2021-11-02 04:36:30|43327.5|43307.5|43329.3|43309.3|43329.3|43309.3|43327.5|43307.5|3
1635827800000|2021-11-02 04:36:40|43326.8|43306.8|43326.8|43306.8|43326.8|43306.8|43326.8|43306.8|2
1635827810000|2021-11-02 04:36:50|43326|43306|43326.8|43306.8|43326.8|43306.8|43324.3|43304.3|2
1635827830000|2021-11-02 04:37:10|43326.7|43306.7|43327.5|43307.5|43327.5|43307.5|43326.7|43306.7|2
1635827840000|2021-11-02 04:37:20|43331.7|43311.7|43331.7|43311.7|43331.7|43311.7|43331.7|43311.7|3
1635827850000|2021-11-02 04:37:30|43329.2|43309.2|43329.2|43309.2|43329.2|43309.2|43329.2|43309.2|1
1635827880000|2021-11-02 04:38:00|43326.7|43306.7|43324.2|43304.2|43327.5|43307.5|43324.2|43304.2|10
1635827900000|2021-11-02 04:38:20|43326.7|43306.7|43329.2|43309.2|43329.2|43309.2|43326.7|43306.7|5
1635827920000|2021-11-02 04:38:40|43326.7|43306.7|43326.7|43306.7|43326.7|43306.7|43326.7|43306.7|3
1635827940000|2021-11-02 04:39:00|||||||||3
1635827950000|2021-11-02 04:39:10|43327.5|43307.5|43332.5|43312.5|43332.5|43312.5|43327.5|43307.5|3
1635827970000|2021-11-02 04:39:30|43335|43315|43334.2|43314.2|43335|43315|43334.2|43314.2|1
1635827980000|2021-11-02 04:39:40|43331.7|43311.7|43331.7|43311.7|43331.7|43311.7|43331.7|43311.7|0
1635828000000|2021-11-02 04:40:00|43332.5|43312.5|43332.5|43312.5|43332.5|43312.5|43332.5|43312.5|5
1635828020000|2021-11-02 04:40:20|43334.2|43314.2|43335|43315|43335|43315|43334.2|43314.2|2
1635828040000|2021-11-02 04:40:40|43337.5|43317.5|43339.2|43319.2|43339.2|43319.2|43337.5|43317.5|1
1635828050000|2021-11-02 04:40:50|||||||||4
1635828060000|2021-11-02 04:41:00|43344.2|43324.2|43345|43325|43345|43325|43344.2|43324.2|4
1635828070000|2021-11-02 04:41:10|43345.7|43325.7|43345|43325|43347.5|43327.5|43345|43325|0
1635828080000|2021-11-02 04:41:20|43345.7|43325.7|43350|43330|43350|43330|43345.7|43325.7|7
1635828090000|2021-11-02 04:41:30|43352.5|43332.5|43355|43335|43356.7|43336.7|43352.5|43332.5|3
1635828100000|2021-11-02 04:41:40|43355.7|43335.7|43360|43340|43360|43340|43355.7|43335.7|2
1635828110000|2021-11-02 04:41:50|43362.5|43342.5|43362.5|43342.5|43362.5|43342.5|43362.5|43342.5|1
1635828120000|2021-11-02 04:42:00|||||||||1
1635828150000|2021-11-02 04:42:30|43370|43350|43360|43340|43370|43350|43360|43340|8
1635828160000|2021-11-02 04:42:40|43361.7|43341.7|43361.7|43341.7|43361.7|43341.7|43361.7|43341.7|3
1635828170000|2021-11-02 04:42:50|43362.5|43342.5|43362.5|43342.5|43362.5|43342.5|43362.5|43342.5|2
1635828190000|2021-11-02 04:43:10|43360.7|43340.7|43360.7|43340.7|43360.7|43340.7|43360.7|43340.7|7
1635828240000|2021-11-02 04:44:00|43360|43340|43355|43335|43360|43340|43355|43335|6
1635828270000|2021-11-02 04:44:30|||||||||2
1635828280000|2021-11-02 04:44:40|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|4
1635828290000|2021-11-02 04:44:50|43345|43325|43345|43325|43345|43325|43345|43325|1
1635828300000|2021-11-02 04:45:00|43342.5|43322.5|43347.5|43327.5|43347.5|43327.5|43342.5|43322.5|1
1635828310000|2021-11-02 04:45:10|43345|43325|43345|43325|43345|43325|43345|43325|1
1635828330000|2021-11-02 04:45:30|||||||||1
1635828370000|2021-11-02 04:46:10|43344.2|43324.2|43342.5|43322.5|43344.2|43324.2|43342.5|43322.5|0
1635828390000|2021-11-02 04:46:30|43345|43325|43348.2|43328.2|43348.2|43328.2|43345|43325|1
1635828400000|2021-11-02 04:46:40|43350|43330|43354.2|43334.2|43354.2|43334.2|43350|43330|4
1635828410000|2021-11-02 04:46:50|43351.7|43331.7|43350|43330|43351.7|43331.7|43350|43330|0
1635828430000|2021-11-02 04:47:10|43352.5|43332.5|43352.5|43332.5|43352.5|43332.5|43352.5|43332.5|0
1635828440000|2021-11-02 04:47:20|43351.7|43331.7|43350|43330|43351.7|43331.7|43350|43330|0
1635828450000|2021-11-02 04:47:30|43350.7|43330.7|43365|43345|43365|43345|43350.7|43330.7|3
1635828460000|2021-11-02 04:47:40|||||||||1
1635828470000|2021-11-02 04:47:50|||||||||2
1635828480000|2021-11-02 04:48:00|||||||||5
1635828490000|2021-11-02 04:48:10|43366.7|43346.7|43368.2|43348.2|43368.2|43348.2|43366.7|43346.7|4
1635828520000|2021-11-02 04:48:40|43367.5|43347.5|43365|43345|43367.5|43347.5|43365|43345|2
1635828530000|2021-11-02 04:48:50|||||||||1
1635828540000|2021-11-02 04:49:00|43364.9|43344.9|43369.9|43349.9|43369.9|43349.9|43364.9|43344.9|4
1635828550000|2021-11-02 04:49:10|43382.4|43362.4|43382.4|43362.4|43382.4|43362.4|43381.7|43361.7|4
1635828580000|2021-11-02 04:49:40|43376.4|43356.4|43374.9|43354.9|43376.4|43356.4|43374.9|43354.9|5
1635828590000|2021-11-02 04:49:50|43372.4|43352.4|43388.2|43368.2|43388.2|43368.2|43369.9|43349.9|8
1635828600000|2021-11-02 04:50:00|43389.9|43369.9|43384.9|43364.9|43389.9|43369.9|43384.9|43364.9|3
1635828620000|2021-11-02 04:50:20|43379.9|43359.9|43377.4|43357.4|43379.9|43359.9|43377.4|43357.4|4
1635828670000|2021-11-02 04:51:10|43379.9|43359.9|43376.7|43356.7|43379.9|43359.9|43376.7|43356.7|3
1635828680000|2021-11-02 04:51:20|43374.9|43354.9|43374.9|43354.9|43374.9|43354.9|43374.9|43354.9|2
1635828690000|2021-11-02 04:51:30|43374.2|43354.2|43372.4|43352.4|43374.2|43354.2|43372.4|43352.4|0
1635828700000|2021-11-02 04:51:40|43374.9|43354.9|43372.4|43352.4|43374.9|43354.9|43370.7|43350.7|2
1635828710000|2021-11-02 04:51:50|43374.9|43354.9|43374.9|43354.9|43374.9|43354.9|43374.9|43354.9|2
1635828730000|2021-11-02 04:52:10|43372.4|43352.4|43369.9|43349.9|43374.9|43354.9|43369.9|43349.9|2
1635828740000|2021-11-02 04:52:20|||||||||3
1635828780000|2021-11-02 04:53:00|||||||||1
1635828790000|2021-11-02 04:53:10|||||||||1
1635828820000|2021-11-02 04:53:40|43372.4|43352.4|43372.4|43352.4|43372.4|43352.4|43372.4|43352.4|1
1635828830000|2021-11-02 04:53:50|43374.9|43354.9|43372.4|43352.4|43374.9|43354.9|43372.4|43352.4|0
1635828840000|2021-11-02 04:54:00|43373.2|43353.2|43380.7|43360.7|43380.7|43360.7|43373.2|43353.2|4
1635828850000|2021-11-02 04:54:10|43381.4|43361.4|43384.9|43364.9|43386.4|43366.4|43381.4|43361.4|2
1635828870000|2021-11-02 04:54:30|||||||||1
1635828880000|2021-11-02 04:54:40|||||||||1
1635828940000|2021-11-02 04:55:40|43379.9|43359.9|43379.9|43359.9|43379.9|43359.9|43379.9|43359.9|1
1635828950000|2021-11-02 04:55:50|43382.4|43362.4|43379.9|43359.9|43382.4|43362.4|43379.9|43359.9|1
1635828970000|2021-11-02 04:56:10|43380.7|43360.7|43382.4|43362.4|43382.4|43362.4|43380.7|43360.7|1
1635828980000|2021-11-02 04:56:20|43380.7|43360.7|43379.9|43359.9|43380.7|43360.7|43379.9|43359.9|1
1635829020000|2021-11-02 04:57:00|43374.9|43354.9|43369.9|43349.9|43374.9|43354.9|43369.9|43349.9|2
1635829070000|2021-11-02 04:57:50|43367.4|43347.4|43367.4|43347.4|43367.4|43347.4|43367.4|43347.4|8
1635829090000|2021-11-02 04:58:10|||||||||1
1635829120000|2021-11-02 04:58:40|||||||||1
1635829130000|2021-11-02 04:58:50|43363.9|43343.9|43347.4|43327.4|43363.9|43343.9|43347.4|43327.4|11
1635829140000|2021-11-02 04:59:00|43346.7|43326.7|43334.9|43314.9|43346.7|43326.7|43334.9|43314.9|13
1635829150000|2021-11-02 04:59:10|||||||||1
1635829160000|2021-11-02 04:59:20|43333.2|43313.2|43330.7|43310.7|43333.2|43313.2|43330.7|43310.7|2
1635829170000|2021-11-02 04:59:30|43331.4|43311.4|43333.2|43313.2|43333.2|43313.2|43331.4|43311.4|5
1635829200000|2021-11-02 05:00:00|43332.4|43312.4|43329.9|43309.9|43332.4|43312.4|43327.4|43307.4|4
1635829210000|2021-11-02 05:00:10|||||||||1
1635829230000|2021-11-02 05:00:30|43329.2|43309.2|43326.7|43306.7|43329.2|43309.2|43326.7|43306.7|4
1635829240000|2021-11-02 05:00:40|43327.4|43307.4|43326.7|43306.7|43329.9|43309.9|43326.7|43306.7|1
1635829250000|2021-11-02 05:00:50|43327.4|43307.4|43331.7|43311.7|43331.7|43311.7|43327.4|43307.4|4
1635829260000|2021-11-02 05:01:00|43334.2|43314.2|43334.2|43314.2|43334.2|43314.2|43334.2|43314.2|1
1635829270000|2021-11-02 05:01:10|43336.7|43316.7|43338.1|43318.1|43338.1|43318.1|43336.7|43316.7|3
1635829280000|2021-11-02 05:01:20|43349.2|43329.2|43349.9|43329.9|43349.9|43329.9|43349.2|43329.2|3
1635829290000|2021-11-02 05:01:30|43346.7|43326.7|43346.7|43326.7|43346.7|43326.7|43346.7|43326.7|0
1635829300000|2021-11-02 05:01:40|43344.2|43324.2|43346|43326|43346|43326|43344.2|43324.2|8
1635829310000|2021-11-02 05:01:50|43346.7|43326.7|43349.9|43329.9|43349.9|43329.9|43346.7|43326.7|1
1635829320000|2021-11-02 05:02:00|43349.2|43329.2|43332.4|43312.4|43349.2|43329.2|43329.9|43309.9|10
1635829330000|2021-11-02 05:02:10|43329.9|43309.9|43329.9|43309.9|43329.9|43309.9|43329.9|43309.9|5
1635829350000|2021-11-02 05:02:30|43324.9|43304.9|43319.2|43299.2|43324.9|43304.9|43319.2|43299.2|1
1635829360000|2021-11-02 05:02:40|43317.4|43297.4|43314.9|43294.9|43317.4|43297.4|43314.9|43294.9|2
1635829370000|2021-11-02 05:02:50|43313.5|43293.5|43277.4|43257.4|43313.5|43293.5|43277.4|43257.4|20
1635829380000|2021-11-02 05:03:00|43274.9|43254.9|43254.9|43234.9|43276.7|43256.7|43224.9|43204.9|49
1635829390000|2021-11-02 05:03:10|43256.7|43236.7|43256.7|43236.7|43261.7|43241.7|43256.7|43236.7|10
1635829400000|2021-11-02 05:03:20|||||||||1
1635829410000|2021-11-02 05:03:30|43258.5|43238.5|43266.7|43246.7|43266.7|43246.7|43258.5|43238.5|13
1635829420000|2021-11-02 05:03:40|43266|43246|43266.7|43246.7|43266.7|43246.7|43263.5|43243.5|9
1635829430000|2021-11-02 05:03:50|43267.4|43247.4|43276.7|43256.7|43276.7|43256.7|43267.4|43247.4|6
1635829440000|2021-11-02 05:04:00|43279.2|43259.2|43281|43261|43281|43261|43279.2|43259.2|7
1635829450000|2021-11-02 05:04:10|43276.7|43256.7|43276.7|43256.7|43276.7|43256.7|43276.7|43256.7|1
1635829460000|2021-11-02 05:04:20|||||||||1
1635829470000|2021-11-02 05:04:30|43279.2|43259.2|43279.2|43259.2|43279.2|43259.2|43279.2|43259.2|2
1635829480000|2021-11-02 05:04:40|43276.7|43256.7|43279.2|43259.2|43279.2|43259.2|43276.7|43256.7|2
1635829490000|2021-11-02 05:04:50|43281.7|43261.7|43284.2|43264.2|43284.2|43264.2|43281.7|43261.7|1
1635829500000|2021-11-02 05:05:00|43286|43266|43291.4|43271.4|43291.4|43271.4|43286|43266|5
1635829510000|2021-11-02 05:05:10|43292.1|43272.1|43294.6|43274.6|43294.6|43274.6|43292.1|43272.1|1
1635829520000|2021-11-02 05:05:20|43298.1|43278.1|43303.5|43283.5|43303.5|43283.5|43298.1|43278.1|0
1635829530000|2021-11-02 05:05:30|43304.2|43284.2|43304.2|43284.2|43304.2|43284.2|43304.2|43284.2|0
1635829540000|2021-11-02 05:05:40|43306.7|43286.7|43303.5|43283.5|43306.7|43286.7|43303.5|43283.5|2
1635829550000|2021-11-02 05:05:50|43304.2|43284.2|43308.5|43288.5|43308.5|43288.5|43304.2|43284.2|2
1635829560000|2021-11-02 05:06:00|43306.7|43286.7|43306.7|43286.7|43306.7|43286.7|43306.7|43286.7|0
1635829570000|2021-11-02 05:06:10|||||||||1
1635829590000|2021-11-02 05:06:30|43309.2|43289.2|43309.2|43289.2|43309.2|43289.2|43309.2|43289.2|1
1635829610000|2021-11-02 05:06:50|43311|43291|43321.7|43301.7|43321.7|43301.7|43311|43291|2
1635829620000|2021-11-02 05:07:00|43314.2|43294.2|43314.2|43294.2|43314.2|43294.2|43314.2|43294.2|4
1635829630000|2021-11-02 05:07:10|43316|43296|43317.4|43297.4|43319.9|43299.9|43316|43296|2
1635829640000|2021-11-02 05:07:20|43319.9|43299.9|43322.4|43302.4|43322.4|43302.4|43319.9|43299.9|2
1635829650000|2021-11-02 05:07:30|43326.7|43306.7|43329.2|43309.2|43329.2|43309.2|43326.7|43306.7|2
1635829660000|2021-11-02 05:07:40|43334.2|43314.2|43331.7|43311.7|43334.2|43314.2|43331.7|43311.7|1
1635829670000|2021-11-02 05:07:50|||||||||1
1635829680000|2021-11-02 05:08:00|43329.2|43309.2|43314.2|43294.2|43329.2|43309.2|43314.2|43294.2|2
1635829700000|2021-11-02 05:08:20|||||||||1
1635829710000|2021-11-02 05:08:30|43315.9|43295.9|43319.9|43299.9|43319.9|43299.9|43315.9|43295.9|1
1635829720000|2021-11-02 05:08:40|||||||||1
1635829730000|2021-11-02 05:08:50|43321.7|43301.7|43321.7|43301.7|43321.7|43301.7|43321.7|43301.7|1
1635829770000|2021-11-02 05:09:30|43319.2|43299.2|43316.7|43296.7|43319.2|43299.2|43316.7|43296.7|1
1635829780000|2021-11-02 05:09:40|43315.9|43295.9|43314.2|43294.2|43315.9|43295.9|43314.2|43294.2|0
1635829800000|2021-11-02 05:10:00|43315.9|43295.9|43314.2|43294.2|43316.7|43296.7|43314.2|43294.2|5
1635829810000|2021-11-02 05:10:10|43311.7|43291.7|43319.2|43299.2|43319.2|43299.2|43311.7|43291.7|5
1635829820000|2021-11-02 05:10:20|43320.9|43300.9|43322.4|43302.4|43322.4|43302.4|43320.9|43300.9|1
1635829830000|2021-11-02 05:10:30|43324.2|43304.2|43324.2|43304.2|43324.2|43304.2|43324.2|43304.2|0
1635829840000|2021-11-02 05:10:40|43326.7|43306.7|43326.7|43306.7|43326.7|43306.7|43326.7|43306.7|2
1635829850000|2021-11-02 05:10:50|43324.2|43304.2|43321.7|43301.7|43324.2|43304.2|43321.7|43301.7|2
1635829890000|2021-11-02 05:11:30|43324.2|43304.2|43324.2|43304.2|43324.2|43304.2|43324.2|43304.2|1
1635829900000|2021-11-02 05:11:40|43327.7|43307.7|43335.2|43315.2|43335.9|43315.9|43327.7|43307.7|6
1635829910000|2021-11-02 05:11:50|43335.9|43315.9|43335.9|43315.9|43335.9|43315.9|43335.9|43315.9|1
1635829920000|2021-11-02 05:12:00|43333.4|43313.4|43331.7|43311.7|43333.4|43313.4|43331.7|43311.7|0
1635829930000|2021-11-02 05:12:10|43330.9|43310.9|43334.2|43314.2|43334.2|43314.2|43330.9|43310.9|1
1635829970000|2021-11-02 05:12:50|43333.4|43313.4|43331.7|43311.7|43333.4|43313.4|43331.7|43311.7|0
1635829990000|2021-11-02 05:13:10|43330.9|43310.9|43331.7|43311.7|43331.7|43311.7|43326.7|43306.7|3
1635830020000|2021-11-02 05:13:40|43330.9|43310.9|43330.9|43310.9|43330.9|43310.9|43330.9|43310.9|0
1635830030000|2021-11-02 05:13:50|43329.2|43309.2|43326.7|43306.7|43329.2|43309.2|43326.7|43306.7|2
1635830040000|2021-11-02 05:14:00|43322.4|43302.4|43322.4|43302.4|43322.4|43302.4|43322.4|43302.4|2
1635830050000|2021-11-02 05:14:10|43324.9|43304.9|43326.7|43306.7|43326.7|43306.7|43324.9|43304.9|0
1635830070000|2021-11-02 05:14:30|43329.2|43309.2|43326.7|43306.7|43329.2|43309.2|43326.7|43306.7|2
1635830080000|2021-11-02 05:14:40|43325.9|43305.9|43324.2|43304.2|43325.9|43305.9|43324.2|43304.2|0
1635830090000|2021-11-02 05:14:50|||||||||1
1635830100000|2021-11-02 05:15:00|43321.7|43301.7|43317.4|43297.4|43321.7|43301.7|43317.4|43297.4|4
1635830110000|2021-11-02 05:15:10|43314.2|43294.2|43306.7|43286.7|43314.2|43294.2|43306.7|43286.7|5
1635830120000|2021-11-02 05:15:20|||||||||1
1635830130000|2021-11-02 05:15:30|||||||||1
1635830140000|2021-11-02 05:15:40|43305.9|43285.9|43304.2|43284.2|43305.9|43285.9|43304.2|43284.2|0
1635830160000|2021-11-02 05:16:00|43301.7|43281.7|43299.2|43279.2|43304.2|43284.2|43298.4|43278.4|11
1635830170000|2021-11-02 05:16:10|43301.7|43281.7|43301.7|43281.7|43301.7|43281.7|43301.7|43281.7|1
1635830190000|2021-11-02 05:16:30|43304.2|43284.2|43304.2|43284.2|43304.2|43284.2|43304.2|43284.2|1
1635830200000|2021-11-02 05:16:40|43301.7|43281.7|43301.7|43281.7|43304.2|43284.2|43301.7|43281.7|0
1635830210000|2021-11-02 05:16:50|43305.2|43285.2|43304.2|43284.2|43306.7|43286.7|43302.4|43282.4|8
1635830220000|2021-11-02 05:17:00|43301.7|43281.7|43304.2|43284.2|43304.2|43284.2|43301.7|43281.7|0
1635830230000|2021-11-02 05:17:10|43304.9|43284.9|43301.7|43281.7|43306.7|43286.7|43301.7|43281.7|0
1635830240000|2021-11-02 05:17:20|43304.2|43284.2|43304.2|43284.2|43304.2|43284.2|43304.2|43284.2|1
1635830250000|2021-11-02 05:17:30|43304.9|43284.9|43306.7|43286.7|43306.7|43286.7|43304.9|43284.9|1
1635830280000|2021-11-02 05:18:00|43307.4|43287.4|43301.7|43281.7|43309.2|43289.2|43301.7|43281.7|4
1635830290000|2021-11-02 05:18:10|43299.2|43279.2|43299.2|43279.2|43299.2|43279.2|43299.2|43279.2|0
1635830300000|2021-11-02 05:18:20|43298.4|43278.4|43296.7|43276.7|43298.4|43278.4|43296.7|43276.7|0
1635830310000|2021-11-02 05:18:30|43295.2|43275.2|43291.7|43271.7|43295.9|43275.9|43291.7|43271.7|1
1635830320000|2021-11-02 05:18:40|43294.2|43274.2|43294.2|43274.2|43294.2|43274.2|43294.2|43274.2|2
1635830340000|2021-11-02 05:19:00|43296.7|43276.7|43296.7|43276.7|43296.7|43276.7|43296.7|43276.7|1
1635830350000|2021-11-02 05:19:10|43299.1|43279.1|43299.1|43279.1|43299.1|43279.1|43299.1|43279.1|0
1635830380000|2021-11-02 05:19:40|43297.4|43277.4|43296.6|43276.6|43297.4|43277.4|43296.6|43276.6|0
1635830390000|2021-11-02 05:19:50|43294.1|43274.1|43294.1|43274.1|43294.1|43274.1|43294.1|43274.1|1
1635830400000|2021-11-02 05:20:00|||||||||2
1635830440000|2021-11-02 05:20:40|43296.6|43276.6|43299.1|43279.1|43299.1|43279.1|43296.6|43276.6|4
1635830460000|2021-11-02 05:21:00|43301.6|43281.6|43301.6|43281.6|43301.6|43281.6|43301.6|43281.6|1
1635830470000|2021-11-02 05:21:10|43304.1|43284.1|43304.1|43284.1|43304.1|43284.1|43304.1|43284.1|1
1635830480000|2021-11-02 05:21:20|43301.6|43281.6|43301.6|43281.6|43301.6|43281.6|43301.6|43281.6|1
1635830490000|2021-11-02 05:21:30|43299.1|43279.1|43296.6|43276.6|43299.1|43279.1|43296.6|43276.6|0
1635830500000|2021-11-02 05:21:40|||||||||3
1635830510000|2021-11-02 05:21:50|||||||||1
1635830520000|2021-11-02 05:22:00|43299.1|43279.1|43301.6|43281.6|43301.6|43281.6|43299.1|43279.1|0
1635830530000|2021-11-02 05:22:10|43300.9|43280.9|43299.1|43279.1|43300.9|43280.9|43299.1|43279.1|0
1635830540000|2021-11-02 05:22:20|43301.6|43281.6|43301.6|43281.6|43301.6|43281.6|43301.6|43281.6|1
1635830560000|2021-11-02 05:22:40|43299.1|43279.1|43299.1|43279.1|43299.1|43279.1|43299.1|43279.1|1
1635830570000|2021-11-02 05:22:50|43298.4|43278.4|43296.6|43276.6|43298.4|43278.4|43296.6|43276.6|0
1635830610000|2021-11-02 05:23:30|43294.1|43274.1|43294.1|43274.1|43294.1|43274.1|43294.1|43274.1|1
1635830620000|2021-11-02 05:23:40|43293.4|43273.4|43277.4|43257.4|43293.4|43273.4|43277.4|43257.4|11
1635830630000|2021-11-02 05:23:50|43274.1|43254.1|43271.6|43251.6|43274.1|43254.1|43271.6|43251.6|0
1635830640000|2021-11-02 05:24:00|43274.1|43254.1|43274.1|43254.1|43274.1|43254.1|43274.1|43254.1|1
1635830650000|2021-11-02 05:24:10|43272.4|43252.4|43279.1|43259.1|43279.1|43259.1|43272.4|43252.4|2
1635830660000|2021-11-02 05:24:20|43281.6|43261.6|43281.6|43261.6|43281.6|43261.6|43281.6|43261.6|1
1635830670000|2021-11-02 05:24:30|43284.1|43264.1|43284.1|43264.1|43284.1|43264.1|43284.1|43264.1|0
1635830680000|2021-11-02 05:24:40|43284.9|43264.9|43291.6|43271.6|43291.6|43271.6|43284.9|43264.9|3
1635830690000|2021-11-02 05:24:50|43290.9|43270.9|43289.1|43269.1|43291.6|43271.6|43289.1|43269.1|5
1635830700000|2021-11-02 05:25:00|43286.6|43266.6|43286.6|43266.6|43286.6|43266.6|43286.6|43266.6|1
1635830710000|2021-11-02 05:25:10|43285.9|43265.9|43281.6|43261.6|43285.9|43265.9|43281.6|43261.6|16
1635830720000|2021-11-02 05:25:20|43276.6|43256.6|43276.6|43256.6|43276.6|43256.6|43276.6|43256.6|1
1635830730000|2021-11-02 05:25:30|43271.6|43251.6|43271.6|43251.6|43271.6|43251.6|43269.9|43249.9|5
1635830740000|2021-11-02 05:25:40|43274.1|43254.1|43274.1|43254.1|43274.1|43254.1|43274.1|43254.1|1
1635830760000|2021-11-02 05:26:00|43273.4|43253.4|43271.6|43251.6|43273.4|43253.4|43271.6|43251.6|0
1635830770000|2021-11-02 05:26:10|43272.4|43252.4|43276.6|43256.6|43276.6|43256.6|43272.4|43252.4|3
1635830780000|2021-11-02 05:26:20|43279.1|43259.1|43279.1|43259.1|43279.1|43259.1|43279.1|43259.1|3
1635830790000|2021-11-02 05:26:30|43281.6|43261.6|43279.1|43259.1|43281.6|43261.6|43276.6|43256.6|0
1635830800000|2021-11-02 05:26:40|43281.6|43261.6|43281.6|43261.6|43281.6|43261.6|43281.6|43261.6|0
1635830810000|2021-11-02 05:26:50|43280.9|43260.9|43281.6|43261.6|43281.6|43261.6|43276.6|43256.6|4
1635830830000|2021-11-02 05:27:10|43284.1|43264.1|43291.6|43271.6|43291.6|43271.6|43284.1|43264.1|7
1635830840000|2021-11-02 05:27:20|||||||||1
1635830850000|2021-11-02 05:27:30|43289.9|43269.9|43266.6|43246.6|43289.9|43269.9|43266.6|43246.6|6
1635830860000|2021-11-02 05:27:40|43265.9|43245.9|43264.1|43244.1|43265.9|43245.9|43264.1|43244.1|4
1635830870000|2021-11-02 05:27:50|43266.6|43246.6|43266.6|43246.6|43266.6|43246.6|43266.6|43246.6|1
1635830880000|2021-11-02 05:28:00|43267.4|43247.4|43269.1|43249.1|43269.1|43249.1|43267.4|43247.4|0
1635830900000|2021-11-02 05:28:20|43266.6|43246.6|43266.6|43246.6|43266.6|43246.6|43266.6|43246.6|1
1635830920000|2021-11-02 05:28:40|43264.9|43244.9|43253.4|43233.4|43264.9|43244.9|43253.4|43233.4|4
1635830930000|2021-11-02 05:28:50|43246.6|43226.6|43246.6|43226.6|43249.1|43229.1|43244.1|43224.1|7
1635830940000|2021-11-02 05:29:00|43245.2|43225.2|43245.9|43225.9|43246.6|43226.6|43243.4|43223.4|8
1635830950000|2021-11-02 05:29:10|43244.1|43224.1|43246.6|43226.6|43249.1|43229.1|43244.1|43224.1|6
1635830960000|2021-11-02 05:29:20|43244.1|43224.1|43244.1|43224.1|43244.1|43224.1|43244.1|43224.1|1
1635830970000|2021-11-02 05:29:30|43246.6|43226.6|43246.6|43226.6|43246.6|43226.6|43246.6|43226.6|1
1635831000000|2021-11-02 05:30:00|43241.6|43221.6|43191.6|43171.6|43246.6|43226.6|43158.4|43138.4|75
1635831010000|2021-11-02 05:30:10|43181.6|43161.6|43216.6|43196.6|43227.4|43207.4|43181.6|43161.6|64
1635831020000|2021-11-02 05:30:20|43215.9|43195.9|43183.4|43163.4|43215.9|43195.9|43161.6|43141.6|36
1635831030000|2021-11-02 05:30:30|43181.6|43161.6|43158.4|43138.4|43194.9|43174.9|43158.4|43138.4|32
1635831040000|2021-11-02 05:30:40|43156.6|43136.6|43164.8|43144.8|43181.6|43161.6|43154.9|43134.9|27
1635831050000|2021-11-02 05:30:50|43162.3|43142.3|43149.8|43129.8|43174.8|43154.8|43149.8|43129.8|21
1635831060000|2021-11-02 05:31:00|43152.3|43132.3|43194.8|43174.8|43194.8|43174.8|43152.3|43132.3|30
1635831070000|2021-11-02 05:31:10|43191.6|43171.6|43154.8|43134.8|43191.6|43171.6|43154.8|43134.8|39
1635831080000|2021-11-02 05:31:20|43152.3|43132.3|43139.8|43119.8|43156.3|43136.3|43126.6|43106.6|53
1635831090000|2021-11-02 05:31:30|43141.6|43121.6|43138.4|43118.4|43159.8|43139.8|43138.4|43118.4|22
1635831100000|2021-11-02 05:31:40|43141.6|43121.6|43131.6|43111.6|43154.8|43134.8|43128.4|43108.4|24
1635831110000|2021-11-02 05:31:50|43133.4|43113.4|43154.1|43134.1|43156.6|43136.6|43133.4|43113.4|27
1635831120000|2021-11-02 05:32:00|43156.6|43136.6|43195.6|43175.6|43195.6|43175.6|43156.6|43136.6|38
1635831130000|2021-11-02 05:32:10|43197.3|43177.3|43234.8|43214.8|43234.8|43214.8|43196.6|43176.6|30
1635831140000|2021-11-02 05:32:20|43232.3|43212.3|43239.1|43219.1|43239.1|43219.1|43222.7|43202.7|14
1635831150000|2021-11-02 05:32:30|43239.8|43219.8|43246.6|43226.6|43246.6|43226.6|43234.1|43214.1|13
1635831160000|2021-11-02 05:32:40|43244.1|43224.1|43196.6|43176.6|43244.1|43224.1|43196.6|43176.6|25
1635831170000|2021-11-02 05:32:50|43185.9|43165.9|43164.1|43144.1|43186.6|43166.6|43161.6|43141.6|25
1635831180000|2021-11-02 05:33:00|43159.1|43139.1|43169.8|43149.8|43169.8|43149.8|43148.4|43128.4|17
1635831190000|2021-11-02 05:33:10|43171.6|43151.6|43158.1|43138.1|43171.6|43151.6|43154.1|43134.1|30
1635831200000|2021-11-02 05:33:20|43161.6|43141.6|43176.6|43156.6|43176.6|43156.6|43156.6|43136.6|8
1635831210000|2021-11-02 05:33:30|43179.8|43159.8|43184.1|43164.1|43189.1|43169.1|43179.8|43159.8|10
1635831220000|2021-11-02 05:33:40|43181.6|43161.6|43181.6|43161.6|43186.6|43166.6|43181.6|43161.6|8
1635831230000|2021-11-02 05:33:50|43179.1|43159.1|43156.6|43136.6|43179.1|43159.1|43156.6|43136.6|14
1635831240000|2021-11-02 05:34:00|43159.1|43139.1|43154.1|43134.1|43169.1|43149.1|43154.1|43134.1|24
1635831250000|2021-11-02 05:34:10|43156.6|43136.6|43186.6|43166.6|43189.1|43169.1|43156.6|43136.6|19
1635831260000|2021-11-02 05:34:20|43191.6|43171.6|43201.6|43181.6|43201.6|43181.6|43191.6|43171.6|9
1635831270000|2021-11-02 05:34:30|43198.4|43178.4|43204.8|43184.8|43209.8|43189.8|43196.6|43176.6|6
1635831280000|2021-11-02 05:34:40|43207.3|43187.3|43229.1|43209.1|43232.3|43212.3|43207.3|43187.3|22
1635831290000|2021-11-02 05:34:50|43226.6|43206.6|43209.8|43189.8|43226.6|43206.6|43204.1|43184.1|9
1635831300000|2021-11-02 05:35:00|43211.6|43191.6|43218.1|43198.1|43218.1|43198.1|43205.9|43185.9|20
1635831310000|2021-11-02 05:35:10|43222.3|43202.3|43201.6|43181.6|43222.3|43202.3|43201.6|43181.6|20
1635831320000|2021-11-02 05:35:20|43198.4|43178.4|43178.4|43158.4|43198.4|43178.4|43178.4|43158.4|15
1635831330000|2021-11-02 05:35:30|43176.6|43156.6|43176.6|43156.6|43176.6|43156.6|43169.1|43149.1|4
1635831340000|2021-11-02 05:35:40|43179.8|43159.8|43176.6|43156.6|43186.6|43166.6|43176.6|43156.6|12
1635831350000|2021-11-02 05:35:50|43180.9|43160.9|43186.6|43166.6|43186.6|43166.6|43169.8|43149.8|11
1635831360000|2021-11-02 05:36:00|43190.9|43170.9|43216.6|43196.6|43216.6|43196.6|43190.9|43170.9|14
1635831370000|2021-11-02 05:36:10|43221.6|43201.6|43244.8|43224.8|43251.6|43231.6|43216.6|43196.6|17
1635831380000|2021-11-02 05:36:20|43252.3|43232.3|43256.6|43236.6|43276.6|43256.6|43252.3|43232.3|30
1635831390000|2021-11-02 05:36:30|43254.1|43234.1|43256.6|43236.6|43259.8|43239.8|43234.8|43214.8|17
1635831400000|2021-11-02 05:36:40|43261.6|43241.6|43251.6|43231.6|43264.1|43244.1|43251.6|43231.6|15
1635831410000|2021-11-02 05:36:50|43250.9|43230.9|43246.6|43226.6|43251.6|43231.6|43246.6|43226.6|6
1635831420000|2021-11-02 05:37:00|43242.3|43222.3|43241.6|43221.6|43249.1|43229.1|43241.6|43221.6|35
1635831430000|2021-11-02 05:37:10|43240.9|43220.9|43251.6|43231.6|43251.6|43231.6|43239.1|43219.1|6
1635831440000|2021-11-02 05:37:20|43246.6|43226.6|43269.1|43249.1|43269.1|43249.1|43246.6|43226.6|27
1635831450000|2021-11-02 05:37:30|43269.8|43249.8|43296.6|43276.6|43298.4|43278.4|43269.8|43249.8|24
1635831460000|2021-11-02 05:37:40|43295.9|43275.9|43296.6|43276.6|43299.1|43279.1|43291.6|43271.6|6
1635831470000|2021-11-02 05:37:50|43292.3|43272.3|43299.1|43279.1|43299.1|43279.1|43291.6|43271.6|4
1635831480000|2021-11-02 05:38:00|43296.6|43276.6|43313.4|43293.4|43313.4|43293.4|43296.6|43276.6|14
1635831490000|2021-11-02 05:38:10|43314.1|43294.1|43308.4|43288.4|43314.1|43294.1|43308.4|43288.4|17
1635831500000|2021-11-02 05:38:20|43306.6|43286.6|43315.9|43295.9|43316.6|43296.6|43306.6|43286.6|5
1635831510000|2021-11-02 05:38:30|43309.1|43289.1|43300.6|43280.6|43309.1|43289.1|43300.6|43280.6|12
1635831520000|2021-11-02 05:38:40|43298.8|43278.8|43288.1|43268.1|43298.8|43278.8|43288.1|43268.1|7
1635831530000|2021-11-02 05:38:50|43291.3|43271.3|43288.1|43268.1|43291.3|43271.3|43288.1|43268.1|8
1635831540000|2021-11-02 05:39:00|43288.8|43268.8|43329.8|43309.8|43330.6|43310.6|43288.8|43268.8|24
1635831550000|2021-11-02 05:39:10|43328.1|43308.1|43339.5|43319.5|43339.5|43319.5|43323.1|43303.1|16
1635831560000|2021-11-02 05:39:20|43338.8|43318.8|43335.6|43315.6|43338.8|43318.8|43325.6|43305.6|15
1635831570000|2021-11-02 05:39:30|43336.3|43316.3|43342|43322|43342|43322|43328.1|43308.1|20
1635831580000|2021-11-02 05:39:40|43344.5|43324.5|43325.6|43305.6|43344.5|43324.5|43325.6|43305.6|12
1635831590000|2021-11-02 05:39:50|43323.8|43303.8|43341.3|43321.3|43341.3|43321.3|43323.1|43303.1|27
1635831600000|2021-11-02 05:40:00|43340.6|43320.6|43348.1|43328.1|43353.1|43333.1|43340.6|43320.6|9
1635831610000|2021-11-02 05:40:10|43348.8|43328.8|43358.1|43338.1|43373.1|43353.1|43348.8|43328.8|22
1635831620000|2021-11-02 05:40:20|43360.6|43340.6|43380.6|43360.6|43380.6|43360.6|43360.6|43340.6|23
1635831630000|2021-11-02 05:40:30|43376.3|43356.3|43363.8|43343.8|43376.3|43356.3|43357.3|43337.3|15
1635831640000|2021-11-02 05:40:40|43364.5|43344.5|43361.3|43341.3|43364.5|43344.5|43348.1|43328.1|16
1635831650000|2021-11-02 05:40:50|43363.1|43343.1|43358.1|43338.1|43363.1|43343.1|43353.1|43333.1|12
1635831660000|2021-11-02 05:41:00|43360.6|43340.6|43355.6|43335.6|43362.3|43342.3|43355.6|43335.6|6
1635831670000|2021-11-02 05:41:10|43358.1|43338.1|43326.3|43306.3|43358.1|43338.1|43326.3|43306.3|10
1635831680000|2021-11-02 05:41:20|43325.6|43305.6|43295.6|43275.6|43325.6|43305.6|43295.6|43275.6|10
1635831690000|2021-11-02 05:41:30|43296.3|43276.3|43273.1|43253.1|43298.1|43278.1|43273.1|43253.1|12
1635831700000|2021-11-02 05:41:40|43274.8|43254.8|43290.6|43270.6|43290.6|43270.6|43273.1|43253.1|4
1635831710000|2021-11-02 05:41:50|43288.1|43268.1|43295.5|43275.5|43297.3|43277.3|43288.1|43268.1|10
1635831720000|2021-11-02 05:42:00|43298|43278|43310.5|43290.5|43310.5|43290.5|43295.5|43275.5|12
1635831730000|2021-11-02 05:42:10|43315.5|43295.5|43318|43298|43323|43303|43310.5|43290.5|13
1635831740000|2021-11-02 05:42:20|43315.5|43295.5|43318|43298|43324.8|43304.8|43315.5|43295.5|17
1635831750000|2021-11-02 05:42:30|43317.3|43297.3|43313|43293|43326.3|43306.3|43313|43293|20
1635831760000|2021-11-02 05:42:40|43301.3|43281.3|43310.5|43290.5|43313|43293|43300.5|43280.5|2
1635831770000|2021-11-02 05:42:50|43311.3|43291.3|43330.5|43310.5|43330.5|43310.5|43310.5|43290.5|3
1635831780000|2021-11-02 05:43:00|43332|43312|43363|43343|43363|43343|43332|43312|15
1635831790000|2021-11-02 05:43:10|43373|43353|43343|43323|43373|43353|43338|43318|22
1635831800000|2021-11-02 05:43:20|43348|43328|43348|43328|43358.8|43338.8|43348|43328|12
1635831810000|2021-11-02 05:43:30|43347.3|43327.3|43348|43328|43348|43328|43343|43323|8
1635831820000|2021-11-02 05:43:40|43343|43323|43320.5|43300.5|43343|43323|43320.5|43300.5|4
1635831830000|2021-11-02 05:43:50|43318|43298|43313|43293|43318|43298|43308|43288|5
1635831840000|2021-11-02 05:44:00|43318|43298|43330.5|43310.5|43330.5|43310.5|43313|43293|14
1635831850000|2021-11-02 05:44:10|43335.5|43315.5|43333|43313|43338|43318|43325.5|43305.5|11
1635831860000|2021-11-02 05:44:20|43335.5|43315.5|43338|43318|43345.5|43325.5|43335.5|43315.5|14
1635831870000|2021-11-02 05:44:30|43343|43323|43338|43318|43343|43323|43336.3|43316.3|10
1635831880000|2021-11-02 05:44:40|43339.5|43319.5|43338|43318|43343|43323|43338|43318|1
1635831890000|2021-11-02 05:44:50|43339.8|43319.8|43348|43328|43353|43333|43338|43318|15
1635831900000|2021-11-02 05:45:00|43345.5|43325.5|43348|43328|43348.8|43328.8|43343|43323|10
1635831910000|2021-11-02 05:45:10|43350.5|43330.5|43353|43333|43358|43338|43346.3|43326.3|5
1635831920000|2021-11-02 05:45:20|43355.5|43335.5|43363|43343|43363|43343|43355.5|43335.5|14
1635831930000|2021-11-02 05:45:30|43362.3|43342.3|43348|43328|43365.5|43345.5|43348|43328|12
1635831940000|2021-11-02 05:45:40|43353|43333|43368|43348|43368|43348|43353|43333|15
1635831950000|2021-11-02 05:45:50|43371.6|43351.6|43364.8|43344.8|43373|43353|43364.8|43344.8|6
1635831960000|2021-11-02 05:46:00|43363|43343|43338|43318|43363|43343|43333|43313|14
1635831970000|2021-11-02 05:46:10|43333|43313|43318|43298|43335.5|43315.5|43318|43298|9
1635831980000|2021-11-02 05:46:20|43317.3|43297.3|43325.5|43305.5|43325.5|43305.5|43315.5|43295.5|5
1635831990000|2021-11-02 05:46:30|43327.3|43307.3|43338|43318|43338|43318|43327.3|43307.3|10
1635832000000|2021-11-02 05:46:40|43341.3|43321.3|43320.5|43300.5|43350.5|43330.5|43320.5|43300.5|16
1635832010000|2021-11-02 05:46:50|43315.5|43295.5|43313|43293|43318|43298|43313|43293|2
1635832020000|2021-11-02 05:47:00|43310.5|43290.5|43299.8|43279.8|43311.3|43291.3|43298|43278|15
1635832030000|2021-11-02 05:47:10|43297.3|43277.3|43308|43288|43308|43288|43297.3|43277.3|2
1635832040000|2021-11-02 05:47:20|43303|43283|43300.5|43280.5|43303|43283|43295.5|43275.5|8
1635832050000|2021-11-02 05:47:30|43298|43278|43308|43288|43308|43288|43298|43278|3
1635832060000|2021-11-02 05:47:40|43307.3|43287.3|43313|43293|43313|43293|43303|43283|2
1635832070000|2021-11-02 05:47:50|43318|43298|43338|43318|43338|43318|43318|43298|15
1635832080000|2021-11-02 05:48:00|43340.5|43320.5|43350.5|43330.5|43350.5|43330.5|43340.5|43320.5|17
1635832090000|2021-11-02 05:48:10|43348|43328|43335.5|43315.5|43353|43333|43335.5|43315.5|4
1635832100000|2021-11-02 05:48:20|43333.8|43313.8|43305.5|43285.5|43333.8|43313.8|43305.5|43285.5|12
1635832110000|2021-11-02 05:48:30|43300.5|43280.5|43295.5|43275.5|43303|43283|43295.5|43275.5|13
1635832120000|2021-11-02 05:48:40|43293|43273|43293|43273|43295.5|43275.5|43290.5|43270.5|1
1635832130000|2021-11-02 05:48:50|43298|43278|43297.3|43277.3|43303|43283|43297.3|43277.3|5
1635832140000|2021-11-02 05:49:00|43298|43278|43307.3|43287.3|43307.3|43287.3|43298|43278|5
1635832150000|2021-11-02 05:49:10|43303|43283|43295.5|43275.5|43303|43283|43295.5|43275.5|4
1635832160000|2021-11-02 05:49:20|43294.8|43274.8|43283|43263|43294.8|43274.8|43280.5|43260.5|3
1635832170000|2021-11-02 05:49:30|43288|43268|43282.3|43262.3|43290.5|43270.5|43282.3|43262.3|10
1635832180000|2021-11-02 05:49:40|43263|43243|43255.5|43235.5|43263|43243|43255.5|43235.5|14
1635832190000|2021-11-02 05:49:50|43254.8|43234.8|43260.5|43240.5|43260.5|43240.5|43254.8|43234.8|9
1635832200000|2021-11-02 05:50:00|43258|43238|43283|43263|43283|43263|43258|43238|8
1635832210000|2021-11-02 05:50:10|43283.8|43263.8|43273|43253|43293|43273|43273|43253|12
1635832220000|2021-11-02 05:50:20|43273.8|43253.8|43285.5|43265.5|43285.5|43265.5|43273.8|43253.8|3
1635832230000|2021-11-02 05:50:30|43283.8|43263.8|43273|43253|43283.8|43263.8|43273|43253|9
1635832240000|2021-11-02 05:50:40|43273.8|43253.8|43283|43263|43283|43263|43273.8|43253.8|1
1635832250000|2021-11-02 05:50:50|43278|43258|43273|43253|43278|43258|43273|43253|3
1635832260000|2021-11-02 05:51:00|43276.6|43256.6|43288|43268|43288|43268|43275.5|43255.5|16
1635832270000|2021-11-02 05:51:10|43283|43263|43288|43268|43290.5|43270.5|43283|43263|9
1635832280000|2021-11-02 05:51:20|43290.5|43270.5|43298|43278|43298|43278|43290.5|43270.5|4
1635832290000|2021-11-02 05:51:30|43301.3|43281.3|43293|43273|43301.3|43281.3|43288|43268|8
1635832300000|2021-11-02 05:51:40|43300.5|43280.5|43305.5|43285.5|43305.5|43285.5|43300.5|43280.5|8
1635832310000|2021-11-02 05:51:50|43303|43283|43308|43288|43308|43288|43303|43283|4
1635832320000|2021-11-02 05:52:00|43310.5|43290.5|43318|43298|43318|43298|43310.5|43290.5|2
1635832330000|2021-11-02 05:52:10|43315.5|43295.5|43323|43303|43323|43303|43315.5|43295.5|4
1635832340000|2021-11-02 05:52:20|43318|43298|43310.5|43290.5|43323|43303|43308|43288|5
1635832350000|2021-11-02 05:52:30|43311.3|43291.3|43300.5|43280.5|43311.3|43291.3|43300.5|43280.5|7
1635832360000|2021-11-02 05:52:40|43303|43283|43305.5|43285.5|43305.5|43285.5|43303|43283|6
1635832370000|2021-11-02 05:52:50|43303.8|43283.8|43290.5|43270.5|43303.8|43283.8|43290.5|43270.5|7
1635832380000|2021-11-02 05:53:00|43289.8|43269.8|43265.5|43245.5|43289.8|43269.8|43265.5|43245.5|3
1635832390000|2021-11-02 05:53:10|43263|43243|43258|43238|43263|43243|43258|43238|2
1635832400000|2021-11-02 05:53:20|43255.5|43235.5|43253|43233|43255.5|43235.5|43248|43228|6
1635832410000|2021-11-02 05:53:30|43250.5|43230.5|43253.7|43233.7|43255.5|43235.5|43248.7|43228.7|5
1635832420000|2021-11-02 05:53:40|43255.5|43235.5|43261.2|43241.2|43263|43243|43255.5|43235.5|3
1635832430000|2021-11-02 05:53:50|43263|43243|43277.3|43257.3|43277.3|43257.3|43258|43238|12
1635832440000|2021-11-02 05:54:00|43275.5|43255.5|43278|43258|43278|43258|43273|43253|2
1635832450000|2021-11-02 05:54:10|43278.7|43258.7|43270.5|43250.5|43283|43263|43270.5|43250.5|6
1635832460000|2021-11-02 05:54:20|43269.8|43249.8|43263|43243|43269.8|43249.8|43263|43243|2
1635832470000|2021-11-02 05:54:30|43260.5|43240.5|43253|43233|43260.5|43240.5|43248|43228|17
1635832480000|2021-11-02 05:54:40|43255.5|43235.5|43253|43233|43258|43238|43250.5|43230.5|7
1635832490000|2021-11-02 05:54:50|43258|43238|43258|43238|43263|43243|43258|43238|9
1635832500000|2021-11-02 05:55:00|43257.3|43237.3|43258|43238|43258|43238|43255.5|43235.5|1
1635832510000|2021-11-02 05:55:10|43257.3|43237.3|43258|43238|43263|43243|43253|43233|4
1635832520000|2021-11-02 05:55:20|43261.2|43241.2|43248|43228|43261.2|43241.2|43248|43228|2
1635832530000|2021-11-02 05:55:30|43243|43223|43243|43223|43243|43223|43243|43223|7
1635832540000|2021-11-02 05:55:40|43245.5|43225.5|43247.3|43227.3|43248|43228|43243|43223|5
1635832550000|2021-11-02 05:55:50|43243|43223|43243|43223|43243|43223|43238|43218|2
1635832560000|2021-11-02 05:56:00|43245.5|43225.5|43238|43218|43248|43228|43238|43218|6
1635832570000|2021-11-02 05:56:10|43237.3|43217.3|43248|43228|43248|43228|43235.5|43215.5|4
1635832580000|2021-11-02 05:56:20|43255.5|43235.5|43258|43238|43260.5|43240.5|43255.5|43235.5|4
1635832590000|2021-11-02 05:56:30|43257.3|43237.3|43263|43243|43263|43243|43257.3|43237.3|2
1635832600000|2021-11-02 05:56:40|43268|43248|43268|43248|43268|43248|43268|43248|5
1635832610000|2021-11-02 05:56:50|43265.5|43245.5|43268|43248|43270.5|43250.5|43265.5|43245.5|8
1635832620000|2021-11-02 05:57:00|43265.5|43245.5|43263|43243|43268|43248|43263|43243|6
1635832630000|2021-11-02 05:57:10|43258|43238|43247.3|43227.3|43258|43238|43247.3|43227.3|8
1635832640000|2021-11-02 05:57:20|43244.8|43224.8|43238|43218|43245.5|43225.5|43233|43213|3
1635832650000|2021-11-02 05:57:30|43236.2|43216.2|43225.5|43205.5|43238|43218|43223|43203|7
1635832660000|2021-11-02 05:57:40|43228|43208|43233|43213|43233|43213|43228|43208|1
1635832670000|2021-11-02 05:57:50|43232.3|43212.3|43225.5|43205.5|43233|43213|43225.5|43205.5|3
1635832680000|2021-11-02 05:58:00|43226.2|43206.2|43235.5|43215.5|43238|43218|43225.5|43205.5|11
1635832690000|2021-11-02 05:58:10|43233|43213|43248|43228|43248.7|43228.7|43233|43213|6
1635832700000|2021-11-02 05:58:20|43249.8|43229.8|43255.5|43235.5|43255.5|43235.5|43249.8|43229.8|6
1635832710000|2021-11-02 05:58:30|43258|43238|43253.7|43233.7|43258|43238|43253.7|43233.7|5
1635832720000|2021-11-02 05:58:40|43256.2|43236.2|43254.5|43234.5|43256.2|43236.2|43254.5|43234.5|2
1635832730000|2021-11-02 05:58:50|43252|43232|43249.5|43229.5|43252|43232|43249.5|43229.5|6
1635832740000|2021-11-02 05:59:00|43252|43232|43253.7|43233.7|43259.5|43239.5|43249.5|43229.5|12
1635832750000|2021-11-02 05:59:10|43254.5|43234.5|43212.7|43192.7|43254.5|43234.5|43212.7|43192.7|14
1635832760000|2021-11-02 05:59:20|43214.5|43194.5|43216.2|43196.2|43216.2|43196.2|43214.5|43194.5|2
1635832770000|2021-11-02 05:59:30|43217|43197|43219.5|43199.5|43220.2|43200.2|43217|43197|6
1635832780000|2021-11-02 05:59:40|43227|43207|43227|43207|43227|43207|43227|43207|7
1635832790000|2021-11-02 05:59:50|43227.7|43207.7|43244.5|43224.5|43244.5|43224.5|43227.7|43207.7|17
1635832800000|2021-11-02 06:00:00|43245.2|43225.2|43252|43232|43252|43232|43244.5|43224.5|6
1635832810000|2021-11-02 06:00:10|43257|43237|43259.5|43239.5|43264.5|43244.5|43257|43237|7
1635832820000|2021-11-02 06:00:20|43262|43242|43267|43247|43268.7|43248.7|43262|43242|7
1635832830000|2021-11-02 06:00:30|43268.7|43248.7|43269.5|43249.5|43269.5|43249.5|43264.5|43244.5|6
1635832840000|2021-11-02 06:00:40|43272|43252|43274.5|43254.5|43274.5|43254.5|43264.5|43244.5|17
1635832850000|2021-11-02 06:00:50|43279.5|43259.5|43284.5|43264.5|43284.5|43264.5|43279.5|43259.5|3
1635832860000|2021-11-02 06:01:00|43279.5|43259.5|43299.5|43279.5|43299.5|43279.5|43279.5|43259.5|6
1635832870000|2021-11-02 06:01:10|43302|43282|43294.5|43274.5|43307|43287|43294.5|43274.5|11
1635832880000|2021-11-02 06:01:20|43297|43277|43302|43282|43302|43282|43297|43277|8
1635832890000|2021-11-02 06:01:30|43304.5|43284.5|43294.5|43274.5|43304.5|43284.5|43292|43272|0
1635832900000|2021-11-02 06:01:40|43290.5|43270.5|43289.5|43269.5|43292|43272|43284.5|43264.5|8
1635832910000|2021-11-02 06:01:50|43287|43267|43279.5|43259.5|43287|43267|43279.5|43259.5|0
1635832920000|2021-11-02 06:02:00|43280.9|43260.9|43297|43277|43297|43277|43280.9|43260.9|4
1635832930000|2021-11-02 06:02:10|43295.2|43275.2|43284.5|43264.5|43299.5|43279.5|43284.5|43264.5|6
1635832940000|2021-11-02 06:02:20|43282|43262|43273.7|43253.7|43282|43262|43273.7|43253.7|3
1635832950000|2021-11-02 06:02:30|43274.5|43254.5|43264.5|43244.5|43274.5|43254.5|43261.2|43241.2|2
1635832960000|2021-11-02 06:02:40|43262.7|43242.7|43261.2|43241.2|43264.5|43244.5|43259.5|43239.5|5
1635832970000|2021-11-02 06:02:50|43259.5|43239.5|43259.5|43239.5|43264.5|43244.5|43259.5|43239.5|6
1635832980000|2021-11-02 06:03:00|43254.5|43234.5|43248.7|43228.7|43257|43237|43244.5|43224.5|7
1635832990000|2021-11-02 06:03:10|43244.5|43224.5|43245.2|43225.2|43245.2|43225.2|43242|43222|6
1635833000000|2021-11-02 06:03:20|43244.5|43224.5|43247|43227|43252.7|43232.7|43244.5|43224.5|17
1635833010000|2021-11-02 06:03:30|43246.2|43226.2|43257|43237|43257|43237|43244.5|43224.5|6
1635833020000|2021-11-02 06:03:40|43259.5|43239.5|43262|43242|43264.5|43244.5|43259.5|43239.5|2
1635833030000|2021-11-02 06:03:50|43263.7|43243.7|43266.9|43246.9|43269.4|43249.4|43261.9|43241.9|6
1635833040000|2021-11-02 06:04:00|43267.7|43247.7|43269.4|43249.4|43271.9|43251.9|43267.7|43247.7|3
1635833050000|2021-11-02 06:04:10|43270.2|43250.2|43274.4|43254.4|43274.4|43254.4|43270.2|43250.2|1
1635833060000|2021-11-02 06:04:20|43270.2|43250.2|43261.9|43241.9|43271.9|43251.9|43261.9|43241.9|2
1635833070000|2021-11-02 06:04:30|43261.2|43241.2|43246.9|43226.9|43261.2|43241.2|43244.4|43224.4|9
1635833080000|2021-11-02 06:04:40|43244.4|43224.4|43244.4|43224.4|43246.9|43226.9|43241.9|43221.9|7
1635833090000|2021-11-02 06:04:50|43242.7|43222.7|43246.9|43226.9|43246.9|43226.9|43242.7|43222.7|3
1635833100000|2021-11-02 06:05:00|43236.9|43216.9|43234.4|43214.4|43236.9|43216.9|43224.4|43204.4|15
1635833110000|2021-11-02 06:05:10|43233.7|43213.7|43250.2|43230.2|43250.2|43230.2|43231.9|43211.9|9
1635833120000|2021-11-02 06:05:20|43252.7|43232.7|43264.4|43244.4|43264.4|43244.4|43250.2|43230.2|7
1635833130000|2021-11-02 06:05:30|43261.9|43241.9|43269.4|43249.4|43271.9|43251.9|43261.9|43241.9|7
1635833140000|2021-11-02 06:05:40|43271.9|43251.9|43271.9|43251.9|43274.4|43254.4|43271.9|43251.9|0
1635833150000|2021-11-02 06:05:50|43272.7|43252.7|43287.7|43267.7|43287.7|43267.7|43272.7|43252.7|5
1635833160000|2021-11-02 06:06:00|43292.7|43272.7|43297.7|43277.7|43298.7|43278.7|43292.7|43272.7|6
1635833170000|2021-11-02 06:06:10|43298.7|43278.7|43304.4|43284.4|43304.4|43284.4|43294.4|43274.4|9
1635833180000|2021-11-02 06:06:20|43301.2|43281.2|43291.9|43271.9|43301.2|43281.2|43291.9|43271.9|3
1635833190000|2021-11-02 06:06:30|43290.5|43270.5|43284.4|43264.4|43290.5|43270.5|43284.4|43264.4|4
1635833200000|2021-11-02 06:06:40|43279.4|43259.4|43279.4|43259.4|43279.4|43259.4|43274.4|43254.4|0
1635833210000|2021-11-02 06:06:50|43276.9|43256.9|43274.4|43254.4|43276.9|43256.9|43269.4|43249.4|4
1635833220000|2021-11-02 06:07:00|43272.7|43252.7|43276.9|43256.9|43276.9|43256.9|43272.7|43252.7|2
1635833230000|2021-11-02 06:07:10|43277.7|43257.7|43290.2|43270.2|43290.2|43270.2|43277.7|43257.7|7
1635833240000|2021-11-02 06:07:20|43289.4|43269.4|43289.4|43269.4|43294.4|43274.4|43289.4|43269.4|1
1635833250000|2021-11-02 06:07:30|43286.9|43266.9|43281.9|43261.9|43289.4|43269.4|43281.9|43261.9|7
1635833260000|2021-11-02 06:07:40|43281.2|43261.2|43279.4|43259.4|43281.2|43261.2|43274.4|43254.4|2
1635833270000|2021-11-02 06:07:50|43274.4|43254.4|43274.4|43254.4|43279.4|43259.4|43274.4|43254.4|3
1635833280000|2021-11-02 06:08:00|43275.2|43255.2|43276.9|43256.9|43278.7|43258.7|43271.9|43251.9|7
1635833290000|2021-11-02 06:08:10|43279.4|43259.4|43279.4|43259.4|43283.7|43263.7|43279.4|43259.4|3
1635833300000|2021-11-02 06:08:20|43276.9|43256.9|43276.9|43256.9|43276.9|43256.9|43271.9|43251.9|3
1635833310000|2021-11-02 06:08:30|43274.4|43254.4|43271.9|43251.9|43279.4|43259.4|43271.2|43251.2|3
1635833320000|2021-11-02 06:08:40|43271.2|43251.2|43251.9|43231.9|43271.2|43251.2|43251.9|43231.9|5
1635833330000|2021-11-02 06:08:50|43251.2|43231.2|43254.4|43234.4|43254.4|43234.4|43246.9|43226.9|10
1635833340000|2021-11-02 06:09:00|43249.4|43229.4|43246.9|43226.9|43249.4|43229.4|43244.4|43224.4|3
1635833350000|2021-11-02 06:09:10|43249.4|43229.4|43256.9|43236.9|43256.9|43236.9|43249.4|43229.4|5
1635833360000|2021-11-02 06:09:20|43259.4|43239.4|43259.4|43239.4|43261.9|43241.9|43257.7|43237.7|2
1635833370000|2021-11-02 06:09:30|43263.7|43243.7|43264.4|43244.4|43266.9|43246.9|43263.7|43243.7|3
1635833380000|2021-11-02 06:09:40|43268.4|43248.4|43271.9|43251.9|43271.9|43251.9|43267.7|43247.7|2
1635833390000|2021-11-02 06:09:50|43269.4|43249.4|43274.4|43254.4|43274.4|43254.4|43269.4|43249.4|1
1635833400000|2021-11-02 06:10:00|43276.9|43256.9|43281.9|43261.9|43283.7|43263.7|43276.9|43256.9|3
1635833410000|2021-11-02 06:10:10|43284.4|43264.4|43302.7|43282.7|43302.7|43282.7|43284.4|43264.4|7
1635833420000|2021-11-02 06:10:20|43301.9|43281.9|43294.4|43274.4|43304.4|43284.4|43294.4|43274.4|6
1635833430000|2021-11-02 06:10:30|43296.9|43276.9|43296.9|43276.9|43299.4|43279.4|43295.2|43275.2|3
1635833440000|2021-11-02 06:10:40|43294.4|43274.4|43289.4|43269.4|43294.4|43274.4|43289.4|43269.4|1
1635833450000|2021-11-02 06:10:50|43286.9|43266.9|43284.4|43264.4|43289.4|43269.4|43284.4|43264.4|5
1635833460000|2021-11-02 06:11:00|43286.9|43266.9|43289.4|43269.4|43289.4|43269.4|43284.4|43264.4|5
1635833470000|2021-11-02 06:11:10|43291.9|43271.9|43296.9|43276.9|43296.9|43276.9|43291.9|43271.9|0
1635833480000|2021-11-02 06:11:20|43297.7|43277.7|43301.9|43281.9|43301.9|43281.9|43297.7|43277.7|1
1635833490000|2021-11-02 06:11:30|43304.4|43284.4|43301.2|43281.2|43304.4|43284.4|43301.2|43281.2|2
1635833500000|2021-11-02 06:11:40|43298.7|43278.7|43294.4|43274.4|43299.4|43279.4|43294.4|43274.4|5
1635833510000|2021-11-02 06:11:50|43291.2|43271.2|43281.9|43261.9|43291.2|43271.2|43281.9|43261.9|3
1635833520000|2021-11-02 06:12:00|43284.4|43264.4|43269.4|43249.4|43284.4|43264.4|43269.4|43249.4|9
1635833530000|2021-11-02 06:12:10|43266.9|43246.9|43254.4|43234.4|43266.9|43246.9|43254.4|43234.4|5
1635833540000|2021-11-02 06:12:20|43256.9|43236.9|43263.7|43243.7|43263.7|43243.7|43254.4|43234.4|7
1635833550000|2021-11-02 06:12:30|43264.4|43244.4|43269.4|43249.4|43271.9|43251.9|43264.4|43244.4|4
1635833560000|2021-11-02 06:12:40|43271.9|43251.9|43272.7|43252.7|43272.7|43252.7|43271.9|43251.9|2
1635833570000|2021-11-02 06:12:50|43270.2|43250.2|43269.4|43249.4|43270.2|43250.2|43269.4|43249.4|1
1635833580000|2021-11-02 06:13:00|43266.9|43246.9|43264.4|43244.4|43266.9|43246.9|43264.4|43244.4|2
1635833590000|2021-11-02 06:13:10|43261.9|43241.9|43264.4|43244.4|43264.4|43244.4|43261.9|43241.9|7
1635833600000|2021-11-02 06:13:20|43265.9|43245.9|43266.9|43246.9|43269.4|43249.4|43265.9|43245.9|0
1635833610000|2021-11-02 06:13:30|43267.7|43247.7|43269.4|43249.4|43269.4|43249.4|43264.4|43244.4|0
1635833620000|2021-11-02 06:13:40|43266.9|43246.9|43266.9|43246.9|43269.4|43249.4|43264.4|43244.4|8
1635833630000|2021-11-02 06:13:50|43261.9|43241.9|43259.4|43239.4|43261.9|43241.9|43259.4|43239.4|1
1635833640000|2021-11-02 06:14:00|43256.9|43236.9|43259.4|43239.4|43261.9|43241.9|43254.4|43234.4|6
1635833650000|2021-11-02 06:14:10|43260.2|43240.2|43259.4|43239.4|43263.7|43243.7|43259.4|43239.4|1
1635833660000|2021-11-02 06:14:20|43246.9|43226.9|43241.9|43221.9|43246.9|43226.9|43241.9|43221.9|10
1635833670000|2021-11-02 06:14:30|43240.5|43220.5|43239.4|43219.4|43241.9|43221.9|43236.9|43216.9|2
1635833680000|2021-11-02 06:14:40|43236.9|43216.9|43241.9|43221.9|43241.9|43221.9|43236.9|43216.9|1
1635833690000|2021-11-02 06:14:50|43241.2|43221.2|43239.4|43219.4|43241.9|43221.9|43239.4|43219.4|3
1635833700000|2021-11-02 06:15:00|43234.4|43214.4|43236.9|43216.9|43244.4|43224.4|43229.4|43209.4|22
1635833710000|2021-11-02 06:15:10|43247.6|43227.6|43244.4|43224.4|43251.2|43231.2|43244.4|43224.4|4
1635833720000|2021-11-02 06:15:20|43246.9|43226.9|43249.4|43229.4|43249.4|43229.4|43244.4|43224.4|0
1635833730000|2021-11-02 06:15:30|43251.2|43231.2|43259.4|43239.4|43261.9|43241.9|43251.2|43231.2|1
1635833740000|2021-11-02 06:15:40|43264.4|43244.4|43264.4|43244.4|43264.4|43244.4|43261.9|43241.9|2
1635833750000|2021-11-02 06:15:50|43259.4|43239.4|43254.4|43234.4|43264.4|43244.4|43254.4|43234.4|4
1635833760000|2021-11-02 06:16:00|43256.9|43236.9|43259.4|43239.4|43259.4|43239.4|43254.4|43234.4|0
1635833770000|2021-11-02 06:16:10|43261.9|43241.9|43264.4|43244.4|43264.4|43244.4|43261.9|43241.9|2
1635833780000|2021-11-02 06:16:20|43261.9|43241.9|43261.9|43241.9|43261.9|43241.9|43259.4|43239.4|3
1635833790000|2021-11-02 06:16:30|43259.4|43239.4|43269.4|43249.4|43269.4|43249.4|43259.4|43239.4|2
1635833800000|2021-11-02 06:16:40|43271.9|43251.9|43269.4|43249.4|43271.9|43251.9|43269.4|43249.4|1
1635833810000|2021-11-02 06:16:50|43266.9|43246.9|43274.4|43254.4|43274.4|43254.4|43266.9|43246.9|3
1635833820000|2021-11-02 06:17:00|43275.1|43255.1|43279.4|43259.4|43279.4|43259.4|43275.1|43255.1|0
1635833830000|2021-11-02 06:17:10|||||||||2
1635833840000|2021-11-02 06:17:20|43276.9|43256.9|43274.4|43254.4|43279.4|43259.4|43274.4|43254.4|0
1635833850000|2021-11-02 06:17:30|43269.4|43249.4|43269.4|43249.4|43269.4|43249.4|43266.9|43246.9|1
1635833860000|2021-11-02 06:17:40|43266.9|43246.9|43268.7|43248.7|43269.4|43249.4|43264.4|43244.4|0
1635833870000|2021-11-02 06:17:50|43266.9|43246.9|43259.4|43239.4|43269.4|43249.4|43258.7|43238.7|6
1635833880000|2021-11-02 06:18:00|43261.9|43241.9|43261.9|43241.9|43261.9|43241.9|43259.4|43239.4|0
1635833890000|2021-11-02 06:18:10|43264.4|43244.4|43259.4|43239.4|43264.4|43244.4|43259.4|43239.4|1
1635833900000|2021-11-02 06:18:20|43260.1|43240.1|43274.4|43254.4|43274.4|43254.4|43260.1|43240.1|3
1635833910000|2021-11-02 06:18:30|43280.1|43260.1|43291.9|43271.9|43291.9|43271.9|43280.1|43260.1|11
1635833920000|2021-11-02 06:18:40|43296.9|43276.9|43289.4|43269.4|43296.9|43276.9|43284.4|43264.4|3
1635833930000|2021-11-02 06:18:50|43286.9|43266.9|43290.1|43270.1|43290.1|43270.1|43286.9|43266.9|3
1635833940000|2021-11-02 06:19:00|43289.4|43269.4|43281.9|43261.9|43289.4|43269.4|43281.9|43261.9|6
1635833950000|2021-11-02 06:19:10|43282.6|43262.6|43271.2|43251.2|43284.4|43264.4|43268.7|43248.7|6
1635833960000|2021-11-02 06:19:20|43269.4|43249.4|43261.9|43241.9|43271.9|43251.9|43261.9|43241.9|7
1635833970000|2021-11-02 06:19:30|43259.4|43239.4|43268.7|43248.7|43268.7|43248.7|43258.7|43238.7|5
1635833980000|2021-11-02 06:19:40|43269.4|43249.4|43269.4|43249.4|43269.4|43249.4|43269.4|43249.4|0
1635833990000|2021-11-02 06:19:50|43271.2|43251.2|43273.7|43253.7|43273.7|43253.7|43268.7|43248.7|5
1635834000000|2021-11-02 06:20:00|43261.9|43241.9|43264.4|43244.4|43264.4|43244.4|43261.9|43241.9|11
1635834010000|2021-11-02 06:20:10|43269.4|43249.4|43264.4|43244.4|43269.4|43249.4|43264.4|43244.4|5
1635834020000|2021-11-02 06:20:20|43261.9|43241.9|43261.2|43241.2|43264.4|43244.4|43259.4|43239.4|1
1635834030000|2021-11-02 06:20:30|43256.9|43236.9|43244.4|43224.4|43256.9|43236.9|43244.4|43224.4|8
1635834040000|2021-11-02 06:20:40|43241.9|43221.9|43241.9|43221.9|43241.9|43221.9|43239.4|43219.4|2
1635834050000|2021-11-02 06:20:50|43239.4|43219.4|43241.9|43221.9|43241.9|43221.9|43239.4|43219.4|3
1635834060000|2021-11-02 06:21:00|43241.2|43221.2|43249.4|43229.4|43249.4|43229.4|43240.1|43220.1|5
1635834070000|2021-11-02 06:21:10|43254.4|43234.4|43254.4|43234.4|43254.4|43234.4|43254.4|43234.4|0
1635834080000|2021-11-02 06:21:20|43259.4|43239.4|43259.4|43239.4|43259.4|43239.4|43259.4|43239.4|2
1635834090000|2021-11-02 06:21:30|43261.9|43241.9|43259.4|43239.4|43261.9|43241.9|43259.4|43239.4|0
1635834100000|2021-11-02 06:21:40|43256.9|43236.9|43254.4|43234.4|43259.4|43239.4|43254.4|43234.4|0
1635834110000|2021-11-02 06:21:50|43255.1|43235.1|43259.4|43239.4|43259.4|43239.4|43255.1|43235.1|0
1635834130000|2021-11-02 06:22:10|43256.9|43236.9|43259.4|43239.4|43259.4|43239.4|43256.9|43236.9|1
1635834140000|2021-11-02 06:22:20|43258.7|43238.7|43254.4|43234.4|43259.4|43239.4|43254.4|43234.4|2
1635834160000|2021-11-02 06:22:40|43251.9|43231.9|43249.4|43229.4|43251.9|43231.9|43246.9|43226.9|0
1635834170000|2021-11-02 06:22:50|43244.4|43224.4|43249.4|43229.4|43249.4|43229.4|43244.4|43224.4|0
1635834180000|2021-11-02 06:23:00|43244.4|43224.4|43244.4|43224.4|43244.4|43224.4|43244.4|43224.4|2
1635834190000|2021-11-02 06:23:10|43241.9|43221.9|43241.9|43221.9|43244.4|43224.4|43241.9|43221.9|0
1635834200000|2021-11-02 06:23:20|43236.9|43216.9|43234.4|43214.4|43236.9|43216.9|43234.4|43214.4|8
1635834210000|2021-11-02 06:23:30|43231.9|43211.9|43228.7|43208.7|43231.9|43211.9|43228.7|43208.7|2
1635834220000|2021-11-02 06:23:40|43226.9|43206.9|43224.4|43204.4|43229.4|43209.4|43219.4|43199.4|11
1635834230000|2021-11-02 06:23:50|43221.9|43201.9|43219.4|43199.4|43221.9|43201.9|43219.4|43199.4|7
1635834240000|2021-11-02 06:24:00|43220.1|43200.1|43229.4|43209.4|43229.4|43209.4|43220.1|43200.1|5
1635834250000|2021-11-02 06:24:10|43226.9|43206.9|43226.9|43206.9|43239.4|43219.4|43226.9|43206.9|8
1635834260000|2021-11-02 06:24:20|43229.4|43209.4|43226.9|43206.9|43229.4|43209.4|43226.9|43206.9|1
1635834270000|2021-11-02 06:24:30|43224.4|43204.4|43221.9|43201.9|43224.4|43204.4|43221.9|43201.9|0
1635834280000|2021-11-02 06:24:40|43224.4|43204.4|43236.2|43216.2|43236.2|43216.2|43224.4|43204.4|5
1635834290000|2021-11-02 06:24:50|43237.6|43217.6|43234.4|43214.4|43239.4|43219.4|43234.4|43214.4|4
1635834300000|2021-11-02 06:25:00|43231.9|43211.9|43236.9|43216.9|43236.9|43216.9|43231.9|43211.9|3
1635834310000|2021-11-02 06:25:10|43239.4|43219.4|43241.9|43221.9|43241.9|43221.9|43239.4|43219.4|1
1635834320000|2021-11-02 06:25:20|43241.2|43221.2|43239.4|43219.4|43241.9|43221.9|43239.4|43219.4|3
1635834330000|2021-11-02 06:25:30|43236.9|43216.9|43241.9|43221.9|43241.9|43221.9|43236.9|43216.9|4
1635834340000|2021-11-02 06:25:40|43242.6|43222.6|43246.9|43226.9|43246.9|43226.9|43242.6|43222.6|1
1635834350000|2021-11-02 06:25:50|43244.4|43224.4|43244.4|43224.4|43244.4|43224.4|43244.4|43224.4|1
1635834360000|2021-11-02 06:26:00|43248.7|43228.7|43256.9|43236.9|43257.6|43237.6|43248.7|43228.7|7
1635834370000|2021-11-02 06:26:10|43258.7|43238.7|43261.9|43241.9|43261.9|43241.9|43258.7|43238.7|3
1635834380000|2021-11-02 06:26:20|43262.6|43242.6|43264.4|43244.4|43264.4|43244.4|43262.6|43242.6|5
1635834390000|2021-11-02 06:26:30|43261.9|43241.9|43264.4|43244.4|43264.4|43244.4|43261.9|43241.9|0
1635834400000|2021-11-02 06:26:40|43261.9|43241.9|43251.2|43231.2|43261.9|43241.9|43251.2|43231.2|1
1635834410000|2021-11-02 06:26:50|43246.9|43226.9|43238.7|43218.7|43246.9|43226.9|43238.7|43218.7|5
1635834420000|2021-11-02 06:27:00|43239.4|43219.4|43239.4|43219.4|43239.4|43219.4|43234.4|43214.4|0
1635834430000|2021-11-02 06:27:10|43236.9|43216.9|43231.9|43211.9|43236.9|43216.9|43231.9|43211.9|1
1635834440000|2021-11-02 06:27:20|43230.1|43210.1|43224.4|43204.4|43230.1|43210.1|43224.4|43204.4|2
1635834450000|2021-11-02 06:27:30|43229.4|43209.4|43229.4|43209.4|43229.4|43209.4|43229.4|43209.4|0
1635834460000|2021-11-02 06:27:40|43225.1|43205.1|43229.4|43209.4|43229.4|43209.4|43225.1|43205.1|0
1635834470000|2021-11-02 06:27:50|43224.4|43204.4|43209.4|43189.4|43226.9|43206.9|43209.4|43189.4|18
1635834480000|2021-11-02 06:28:00|43204.4|43184.4|43189.4|43169.4|43204.4|43184.4|43189.4|43169.4|15
1635834490000|2021-11-02 06:28:10|43187.6|43167.6|43189.4|43169.4|43189.4|43169.4|43187.6|43167.6|3
1635834500000|2021-11-02 06:28:20|43190.1|43170.1|43191.2|43171.2|43191.9|43171.9|43189.4|43169.4|7
1635834510000|2021-11-02 06:28:30|43191.9|43171.9|43197.9|43177.9|43197.9|43177.9|43191.9|43171.9|1
1635834520000|2021-11-02 06:28:40|43202.9|43182.9|43202.9|43182.9|43202.9|43182.9|43202.9|43182.9|3
1635834530000|2021-11-02 06:28:50|43200.4|43180.4|43200.4|43180.4|43200.4|43180.4|43200.4|43180.4|2
1635834540000|2021-11-02 06:29:00|43202.9|43182.9|43197.9|43177.9|43202.9|43182.9|43197.9|43177.9|7
1635834550000|2021-11-02 06:29:10|43197.2|43177.2|43201.2|43181.2|43201.2|43181.2|43194.7|43174.7|6
1635834560000|2021-11-02 06:29:20|43200.4|43180.4|43200.4|43180.4|43200.4|43180.4|43200.4|43180.4|3
1635834570000|2021-11-02 06:29:30|43202.9|43182.9|43200.4|43180.4|43203.7|43183.7|43200.4|43180.4|7
1635834580000|2021-11-02 06:29:40|43202.9|43182.9|43204.7|43184.7|43204.7|43184.7|43202.9|43182.9|4
1635834590000|2021-11-02 06:29:50|43202.9|43182.9|43192.9|43172.9|43202.9|43182.9|43192.9|43172.9|5
1635834600000|2021-11-02 06:30:00|43190.4|43170.4|43190.4|43170.4|43195.4|43175.4|43190.4|43170.4|6
1635834610000|2021-11-02 06:30:10|43188.7|43168.7|43182.9|43162.9|43188.7|43168.7|43182.9|43162.9|14
1635834620000|2021-11-02 06:30:20|43179.7|43159.7|43165.4|43145.4|43179.7|43159.7|43165.4|43145.4|4
1635834630000|2021-11-02 06:30:30|43167.9|43147.9|43170.4|43150.4|43177.9|43157.9|43167.9|43147.9|5
1635834640000|2021-11-02 06:30:40|43169.7|43149.7|43170.4|43150.4|43170.4|43150.4|43167.9|43147.9|4
1635834650000|2021-11-02 06:30:50|43167.9|43147.9|43170.4|43150.4|43171.2|43151.2|43167.9|43147.9|3
1635834660000|2021-11-02 06:31:00|43167.9|43147.9|43160.4|43140.4|43167.9|43147.9|43157.9|43137.9|12
1635834670000|2021-11-02 06:31:10|43158.7|43138.7|43162.9|43142.9|43165.4|43145.4|43157.9|43137.9|17
1635834680000|2021-11-02 06:31:20|43164.7|43144.7|43169.7|43149.7|43172.9|43152.9|43164.7|43144.7|12
1635834690000|2021-11-02 06:31:30|43167.9|43147.9|43147.9|43127.9|43167.9|43147.9|43147.9|43127.9|50
1635834700000|2021-11-02 06:31:40|43149.7|43129.7|43152.9|43132.9|43155.4|43135.4|43147.9|43127.9|19
1635834710000|2021-11-02 06:31:50|43152.2|43132.2|43159.7|43139.7|43161.5|43141.5|43150.4|43130.4|15
1635834720000|2021-11-02 06:32:00|43157.2|43137.2|43155|43135|43161.5|43141.5|43152.9|43132.9|21
1635834730000|2021-11-02 06:32:10|43153.3|43133.3|43133.3|43113.3|43153.3|43133.3|43128.3|43108.3|34
1635834740000|2021-11-02 06:32:20|43135.8|43115.8|43138.3|43118.3|43138.3|43118.3|43133.3|43113.3|14
1635834750000|2021-11-02 06:32:30|43137.5|43117.5|43148.2|43128.2|43150.7|43130.7|43133.2|43113.2|27
1635834760000|2021-11-02 06:32:40|43147.5|43127.5|43150.7|43130.7|43150.7|43130.7|43143.2|43123.2|12
1635834770000|2021-11-02 06:32:50|43155.7|43135.7|43145.7|43125.7|43155.7|43135.7|43145.7|43125.7|8
1635834780000|2021-11-02 06:33:00|43147.5|43127.5|43153.2|43133.2|43153.2|43133.2|43145.7|43125.7|8
1635834790000|2021-11-02 06:33:10|43150.7|43130.7|43161.5|43141.5|43161.5|43141.5|43150.7|43130.7|9
1635834800000|2021-11-02 06:33:20|43163.2|43143.2|43163.2|43143.2|43163.2|43143.2|43163.2|43143.2|2
1635834810000|2021-11-02 06:33:30|43165.7|43145.7|43163.2|43143.2|43165.7|43145.7|43163.2|43143.2|10
1635834820000|2021-11-02 06:33:40|43160.7|43140.7|43163.2|43143.2|43163.2|43143.2|43160.7|43140.7|6
1635834830000|2021-11-02 06:33:50|43165.7|43145.7|43163.2|43143.2|43165.7|43145.7|43163.2|43143.2|3
1635834840000|2021-11-02 06:34:00|43168.2|43148.2|43163.2|43143.2|43168.2|43148.2|43160|43140|13
1635834850000|2021-11-02 06:34:10|43165|43145|43168.2|43148.2|43173.2|43153.2|43165|43145|6
1635834860000|2021-11-02 06:34:20|43167.5|43147.5|43151.5|43131.5|43167.5|43147.5|43150.7|43130.7|13
1635834870000|2021-11-02 06:34:30|43152.2|43132.2|43158.2|43138.2|43158.2|43138.2|43152.2|43132.2|2
1635834880000|2021-11-02 06:34:40|43160.7|43140.7|43165.7|43145.7|43168.2|43148.2|43160.7|43140.7|0
1635834890000|2021-11-02 06:34:50|43163.2|43143.2|43145.7|43125.7|43163.2|43143.2|43145.7|43125.7|8
1635834900000|2021-11-02 06:35:00|43148.2|43128.2|43130.7|43110.7|43148.2|43128.2|43130.7|43110.7|15
1635834910000|2021-11-02 06:35:10|43128.2|43108.2|43125.7|43105.7|43130.7|43110.7|43125.7|43105.7|14
1635834920000|2021-11-02 06:35:20|43130.7|43110.7|43158.2|43138.2|43158.2|43138.2|43130.7|43110.7|16
1635834930000|2021-11-02 06:35:30|43160.7|43140.7|43188.2|43168.2|43188.2|43168.2|43160.7|43140.7|10
1635834940000|2021-11-02 06:35:40|43189|43169|43185|43165|43190.7|43170.7|43185|43165|3
1635834950000|2021-11-02 06:35:50|43185.7|43165.7|43195.7|43175.7|43195.7|43175.7|43182.5|43162.5|5
1635834960000|2021-11-02 06:36:00|43193.2|43173.2|43205.7|43185.7|43205.7|43185.7|43193.2|43173.2|5
1635834970000|2021-11-02 06:36:10|43205|43185|43209|43189|43209.3|43189.3|43203.2|43183.2|5
1635834980000|2021-11-02 06:36:20|43208.2|43188.2|43223.2|43203.2|43223.2|43203.2|43208.2|43188.2|10
1635834990000|2021-11-02 06:36:30|43226.5|43206.5|43243.2|43223.2|43243.2|43223.2|43226.5|43206.5|8
1635835000000|2021-11-02 06:36:40|43245.7|43225.7|43265.7|43245.7|43265.7|43245.7|43245.7|43225.7|6
1635835010000|2021-11-02 06:36:50|43268.2|43248.2|43265|43245|43269|43249|43263.2|43243.2|16
1635835020000|2021-11-02 06:37:00|43260.7|43240.7|43241.5|43221.5|43260.7|43240.7|43240.7|43220.7|9
1635835030000|2021-11-02 06:37:10|43243.2|43223.2|43233.2|43213.2|43243.2|43223.2|43233.2|43213.2|5
1635835040000|2021-11-02 06:37:20|43232.5|43212.5|43233.2|43213.2|43233.2|43213.2|43228.2|43208.2|3
1635835050000|2021-11-02 06:37:30|43228.2|43208.2|43233.2|43213.2|43233.2|43213.2|43228.2|43208.2|1
1635835060000|2021-11-02 06:37:40|43230.7|43210.7|43230.7|43210.7|43230.7|43210.7|43229|43209|7
1635835070000|2021-11-02 06:37:50|43232.5|43212.5|43233.2|43213.2|43235.7|43215.7|43232.5|43212.5|2
1635835080000|2021-11-02 06:38:00|43235.7|43215.7|43243.2|43223.2|43243.2|43223.2|43235.7|43215.7|4
1635835090000|2021-11-02 06:38:10|43245.7|43225.7|43253.2|43233.2|43255.7|43235.7|43245.7|43225.7|5
1635835100000|2021-11-02 06:38:20|43255.7|43235.7|43253.2|43233.2|43255.7|43235.7|43250.7|43230.7|1
1635835110000|2021-11-02 06:38:30|43255.7|43235.7|43268.2|43248.2|43270.7|43250.7|43255.7|43235.7|11
1635835120000|2021-11-02 06:38:40|43265.7|43245.7|43268.2|43248.2|43270.7|43250.7|43265.7|43245.7|7
1635835130000|2021-11-02 06:38:50|43265.7|43245.7|43275.7|43255.7|43278.2|43258.2|43260.7|43240.7|13
1635835140000|2021-11-02 06:39:00|43278.2|43258.2|43263.2|43243.2|43278.2|43258.2|43263.2|43243.2|4
1635835150000|2021-11-02 06:39:10|43258.2|43238.2|43265.7|43245.7|43265.7|43245.7|43258.2|43238.2|3
1635835160000|2021-11-02 06:39:20|43268.2|43248.2|43259.7|43239.7|43268.2|43248.2|43259.7|43239.7|6
1635835170000|2021-11-02 06:39:30|43257.2|43237.2|43247.2|43227.2|43257.2|43237.2|43247.2|43227.2|5
1635835180000|2021-11-02 06:39:40|43247.9|43227.9|43254.7|43234.7|43254.7|43234.7|43247.9|43227.9|2
1635835190000|2021-11-02 06:39:50|43255.4|43235.4|43252.2|43232.2|43259.7|43239.7|43252.2|43232.2|3
1635835200000|2021-11-02 06:40:00|43249.7|43229.7|43249.7|43229.7|43252.2|43232.2|43247.2|43227.2|1
1635835210000|2021-11-02 06:40:10|43249|43229|43249|43229|43249|43229|43249|43229|2
1635835220000|2021-11-02 06:40:20|43247.2|43227.2|43239.7|43219.7|43249.7|43229.7|43239.7|43219.7|4
1635835230000|2021-11-02 06:40:30|43234.7|43214.7|43234.7|43214.7|43234.7|43214.7|43234.7|43214.7|4
1635835240000|2021-11-02 06:40:40|43232.2|43212.2|43234.7|43214.7|43234.7|43214.7|43232.2|43212.2|3
1635835250000|2021-11-02 06:40:50|43235.4|43215.4|43239.7|43219.7|43242.2|43222.2|43235.4|43215.4|4
1635835260000|2021-11-02 06:41:00|43241.5|43221.5|43247.2|43227.2|43249.7|43229.7|43239.7|43219.7|3
1635835270000|2021-11-02 06:41:10|43244.7|43224.7|43239.7|43219.7|43244.7|43224.7|43239.7|43219.7|3
1635835280000|2021-11-02 06:41:20|43234.7|43214.7|43227.2|43207.2|43234.7|43214.7|43227.2|43207.2|3
1635835290000|2021-11-02 06:41:30|43227.9|43207.9|43229.7|43209.7|43229.7|43209.7|43227.9|43207.9|1
1635835300000|2021-11-02 06:41:40|43229|43209|43224.7|43204.7|43229|43209|43224.7|43204.7|1
1635835310000|2021-11-02 06:41:50|43224|43204|43237.2|43217.2|43237.2|43217.2|43224|43204|3
1635835320000|2021-11-02 06:42:00|43239.7|43219.7|43252.2|43232.2|43252.2|43232.2|43239.7|43219.7|9
1635835330000|2021-11-02 06:42:10|43250.4|43230.4|43244.7|43224.7|43250.4|43230.4|43244.7|43224.7|2
1635835340000|2021-11-02 06:42:20|43239.7|43219.7|43239.7|43219.7|43239.7|43219.7|43239.7|43219.7|0
1635835350000|2021-11-02 06:42:30|43242.9|43222.9|43242.2|43222.2|43244.7|43224.7|43239.7|43219.7|2
1635835360000|2021-11-02 06:42:40|43244.7|43224.7|43259.7|43239.7|43260.4|43240.4|43244.7|43224.7|3
1635835370000|2021-11-02 06:42:50|43251.5|43231.5|43252.2|43232.2|43257.2|43237.2|43249.7|43229.7|5
1635835380000|2021-11-02 06:43:00|43251.5|43231.5|43244.7|43224.7|43251.5|43231.5|43244.7|43224.7|8
1635835390000|2021-11-02 06:43:10|43242.2|43222.2|43242.2|43222.2|43242.2|43222.2|43239.7|43219.7|3
1635835400000|2021-11-02 06:43:20|43242.9|43222.9|43244.7|43224.7|43247.2|43227.2|43242.9|43222.9|1
1635835410000|2021-11-02 06:43:30|43242.2|43222.2|43244.7|43224.7|43244.7|43224.7|43239.7|43219.7|5
1635835420000|2021-11-02 06:43:40|43242.9|43222.9|43244.7|43224.7|43244.7|43224.7|43242.9|43222.9|4
1635835430000|2021-11-02 06:43:50|43247.2|43227.2|43252.2|43232.2|43252.2|43232.2|43247.2|43227.2|11
1635835440000|2021-11-02 06:44:00|43253.6|43233.6|43254.7|43234.7|43255.4|43235.4|43253.6|43233.6|1
1635835450000|2021-11-02 06:44:10|43255.4|43235.4|43257.2|43237.2|43257.2|43237.2|43254.7|43234.7|5
1635835460000|2021-11-02 06:44:20|43259.7|43239.7|43257.2|43237.2|43259.7|43239.7|43254.7|43234.7|2
1635835470000|2021-11-02 06:44:30|43258.9|43238.9|43267.2|43247.2|43267.2|43247.2|43258.9|43238.9|10
1635835480000|2021-11-02 06:44:40|43267.9|43247.9|43273.9|43253.9|43274.7|43254.7|43267.9|43247.9|3
1635835490000|2021-11-02 06:44:50|43272.9|43252.9|43274.7|43254.7|43277.2|43257.2|43272.9|43252.9|1
1635835500000|2021-11-02 06:45:00|43277.2|43257.2|43274.7|43254.7|43277.2|43257.2|43274.7|43254.7|1
1635835510000|2021-11-02 06:45:10|43277.9|43257.9|43272.2|43252.2|43279.7|43259.7|43267.2|43247.2|12
1635835520000|2021-11-02 06:45:20|43274.7|43254.7|43274.7|43254.7|43277.2|43257.2|43274.7|43254.7|1
1635835530000|2021-11-02 06:45:30|43273.9|43253.9|43274.7|43254.7|43274.7|43254.7|43273.9|43253.9|3
1635835540000|2021-11-02 06:45:40|43273.9|43253.9|43270.4|43250.4|43273.9|43253.9|43270.4|43250.4|3
1635835550000|2021-11-02 06:45:50|43265.4|43245.4|43267.9|43247.9|43267.9|43247.9|43265.4|43245.4|3
1635835560000|2021-11-02 06:46:00|43265.4|43245.4|43272.9|43252.9|43274.7|43254.7|43262.9|43242.9|8
1635835570000|2021-11-02 06:46:10|43273.6|43253.6|43275.4|43255.4|43277.9|43257.9|43273.6|43253.6|3
1635835580000|2021-11-02 06:46:20|43277.9|43257.9|43272.9|43252.9|43277.9|43257.9|43270.4|43250.4|9
1635835590000|2021-11-02 06:46:30|43267.9|43247.9|43247.9|43227.9|43267.9|43247.9|43247.9|43227.9|9
1635835600000|2021-11-02 06:46:40|43250.4|43230.4|43248.6|43228.6|43250.4|43230.4|43247.9|43227.9|6
1635835610000|2021-11-02 06:46:50|43251.1|43231.1|43251.1|43231.1|43251.1|43231.1|43251.1|43231.1|0
1635835620000|2021-11-02 06:47:00|43252.9|43232.9|43250.4|43230.4|43252.9|43232.9|43250.4|43230.4|3
1635835630000|2021-11-02 06:47:10|43252.9|43232.9|43255.4|43235.4|43255.4|43235.4|43252.9|43232.9|2
1635835640000|2021-11-02 06:47:20|43257.9|43237.9|43260.4|43240.4|43262.9|43242.9|43257.9|43237.9|4
1635835650000|2021-11-02 06:47:30|43262.9|43242.9|43270.4|43250.4|43271.1|43251.1|43262.9|43242.9|2
1635835660000|2021-11-02 06:47:40|43272.9|43252.9|43272.2|43252.2|43272.9|43252.9|43272.2|43252.2|3
1635835670000|2021-11-02 06:47:50|43272.9|43252.9|43277.9|43257.9|43277.9|43257.9|43272.9|43252.9|5
1635835680000|2021-11-02 06:48:00|43274.7|43254.7|43274.7|43254.7|43277.9|43257.9|43274.7|43254.7|7
1635835690000|2021-11-02 06:48:10|43272.9|43252.9|43262.9|43242.9|43272.9|43252.9|43262.9|43242.9|10
1635835700000|2021-11-02 06:48:20|43265.4|43245.4|43270.4|43250.4|43272.9|43252.9|43265.4|43245.4|4
1635835710000|2021-11-02 06:48:30|43271.4|43251.4|43270.4|43250.4|43272.9|43252.9|43267.9|43247.9|6
1635835720000|2021-11-02 06:48:40|43267.9|43247.9|43260.4|43240.4|43267.9|43247.9|43260.4|43240.4|2
1635835730000|2021-11-02 06:48:50|43257.9|43237.9|43247.9|43227.9|43257.9|43237.9|43247.9|43227.9|4
1635835740000|2021-11-02 06:49:00|43248.6|43228.6|43250.4|43230.4|43252.9|43232.9|43247.9|43227.9|9
1635835750000|2021-11-02 06:49:10|43251.8|43231.8|43255.4|43235.4|43255.4|43235.4|43251.8|43231.8|2
1635835760000|2021-11-02 06:49:20|43257.9|43237.9|43257.9|43237.9|43257.9|43237.9|43255.4|43235.4|10
1635835770000|2021-11-02 06:49:30|43255.4|43235.4|43257.9|43237.9|43257.9|43237.9|43255.4|43235.4|4
1635835780000|2021-11-02 06:49:40|43260.4|43240.4|43260.4|43240.4|43261.1|43241.1|43260.4|43240.4|6
1635835790000|2021-11-02 06:49:50|43265.4|43245.4|43271.1|43251.1|43271.1|43251.1|43265.4|43245.4|6
1635835800000|2021-11-02 06:50:00|43273.6|43253.6|43276.8|43256.8|43279.3|43259.3|43273.6|43253.6|10
1635835810000|2021-11-02 06:50:10|43277.6|43257.6|43281.1|43261.1|43281.1|43261.1|43277.6|43257.6|12
1635835820000|2021-11-02 06:50:20|43285.4|43265.4|43280.4|43260.4|43285.4|43265.4|43280.4|43260.4|7
1635835830000|2021-11-02 06:50:30|43282.2|43262.2|43286.1|43266.1|43287.2|43267.2|43280.4|43260.4|6
1635835840000|2021-11-02 06:50:40|43288.6|43268.6|43289.3|43269.3|43291.8|43271.8|43288.6|43268.6|6
1635835850000|2021-11-02 06:50:50|43291.8|43271.8|43291.8|43271.8|43291.8|43271.8|43287.6|43267.6|8
1635835860000|2021-11-02 06:51:00|43292.6|43272.6|43291.8|43271.8|43292.6|43272.6|43290.1|43270.1|6
1635835870000|2021-11-02 06:51:10|43291.1|43271.1|43287.6|43267.6|43292.6|43272.6|43287.6|43267.6|2
1635835880000|2021-11-02 06:51:20|43286.8|43266.8|43271.8|43251.8|43286.8|43266.8|43271.8|43251.8|5
1635835890000|2021-11-02 06:51:30|43266.8|43246.8|43269.3|43249.3|43271.8|43251.8|43266.8|43246.8|8
1635835900000|2021-11-02 06:51:40|43271.8|43251.8|43266.8|43246.8|43271.8|43251.8|43261.8|43241.8|7
1635835910000|2021-11-02 06:51:50|43261.8|43241.8|43259.3|43239.3|43261.8|43241.8|43259.3|43239.3|3
1635835920000|2021-11-02 06:52:00|43261.8|43241.8|43269.3|43249.3|43269.3|43249.3|43261.8|43241.8|6
1635835930000|2021-11-02 06:52:10|43270.1|43250.1|43271.8|43251.8|43274.3|43254.3|43269.3|43249.3|4
1635835940000|2021-11-02 06:52:20|43274.3|43254.3|43266.8|43246.8|43276.8|43256.8|43266.8|43246.8|3
1635835950000|2021-11-02 06:52:30|43271.1|43251.1|43274.3|43254.3|43274.3|43254.3|43271.1|43251.1|7
1635835960000|2021-11-02 06:52:40|43272.6|43252.6|43266.8|43246.8|43274.3|43254.3|43266.8|43246.8|2
1635835970000|2021-11-02 06:52:50|43270.1|43250.1|43271.8|43251.8|43276.8|43256.8|43269.3|43249.3|6
1635835980000|2021-11-02 06:53:00|43274.3|43254.3|43269.3|43249.3|43274.3|43254.3|43269.3|43249.3|3
1635835990000|2021-11-02 06:53:10|43271.8|43251.8|43271.8|43251.8|43272.6|43252.6|43271.8|43251.8|5
1635836000000|2021-11-02 06:53:20|43274.3|43254.3|43283.6|43263.6|43285.4|43265.4|43274.3|43254.3|3
1635836010000|2021-11-02 06:53:30|43286.8|43266.8|43286.1|43266.1|43286.8|43266.8|43283.6|43263.6|3
1635836020000|2021-11-02 06:53:40|43291.1|43271.1|43306.1|43286.1|43306.1|43286.1|43291.1|43271.1|7
1635836030000|2021-11-02 06:53:50|43307.9|43287.9|43301.1|43281.1|43307.9|43287.9|43301.1|43281.1|3
1635836040000|2021-11-02 06:54:00|43303.6|43283.6|43313.6|43293.6|43316.1|43296.1|43301.8|43281.8|9
1635836050000|2021-11-02 06:54:10|43316.1|43296.1|43321.1|43301.1|43323.6|43303.6|43313.6|43293.6|9
1635836060000|2021-11-02 06:54:20|43321.8|43301.8|43331.8|43311.8|43331.8|43311.8|43321.8|43301.8|11
1635836070000|2021-11-02 06:54:30|43332.6|43312.6|43341.1|43321.1|43341.1|43321.1|43332.6|43312.6|12
1635836080000|2021-11-02 06:54:40|43341.8|43321.8|43348.6|43328.6|43348.6|43328.6|43336.1|43316.1|6
1635836090000|2021-11-02 06:54:50|43350.4|43330.4|43366.1|43346.1|43368.6|43348.6|43350.4|43330.4|9
1635836100000|2021-11-02 06:55:00|43368.6|43348.6|43351.8|43331.8|43368.6|43348.6|43351.1|43331.1|14
1635836110000|2021-11-02 06:55:10|43353.6|43333.6|43355.4|43335.4|43357.9|43337.9|43347.9|43327.9|24
1635836120000|2021-11-02 06:55:20|43360.4|43340.4|43357.1|43337.1|43364.6|43344.6|43354.6|43334.6|8
1635836130000|2021-11-02 06:55:30|43355.4|43335.4|43351.4|43331.4|43359.6|43339.6|43347.1|43327.1|15
1635836140000|2021-11-02 06:55:40|43352.1|43332.1|43351.4|43331.4|43352.1|43332.1|43351.4|43331.4|3
1635836150000|2021-11-02 06:55:50|43349.6|43329.6|43344.6|43324.6|43349.6|43329.6|43343.6|43323.6|7
1635836160000|2021-11-02 06:56:00|43345.4|43325.4|43344.6|43324.6|43352.1|43332.1|43344.6|43324.6|7
1635836170000|2021-11-02 06:56:10|43352.1|43332.1|43352.1|43332.1|43352.1|43332.1|43352.1|43332.1|5
1635836180000|2021-11-02 06:56:20|43351.4|43331.4|43355.4|43335.4|43357.1|43337.1|43349.6|43329.6|7
1635836190000|2021-11-02 06:56:30|43357.9|43337.9|43353.6|43333.6|43357.9|43337.9|43349.3|43329.3|3
1635836200000|2021-11-02 06:56:40|43351.1|43331.1|43353.6|43333.6|43353.6|43333.6|43351.1|43331.1|8
1635836210000|2021-11-02 06:56:50|43356.8|43336.8|43361.1|43341.1|43363.6|43343.6|43356.8|43336.8|13
1635836220000|2021-11-02 06:57:00|43358.6|43338.6|43358.6|43338.6|43361.1|43341.1|43358.6|43338.6|3
1635836230000|2021-11-02 06:57:10|43361.1|43341.1|43358.6|43338.6|43363.6|43343.6|43358.6|43338.6|3
1635836240000|2021-11-02 06:57:20|43361.1|43341.1|43364.3|43344.3|43364.3|43344.3|43356.8|43336.8|13
1635836250000|2021-11-02 06:57:30|43366.8|43346.8|43366.1|43346.1|43366.8|43346.8|43364.3|43344.3|8
1635836260000|2021-11-02 06:57:40|43362.9|43342.9|43361.1|43341.1|43366.1|43346.1|43361.1|43341.1|5
1635836270000|2021-11-02 06:57:50|43361.8|43341.8|43366.1|43346.1|43366.1|43346.1|43361.1|43341.1|4
1635836280000|2021-11-02 06:58:00|43367.9|43347.9|43367.5|43347.5|43373.6|43353.6|43366.1|43346.1|11
1635836290000|2021-11-02 06:58:10|43369.3|43349.3|43361.1|43341.1|43371.8|43351.8|43361.1|43341.1|8
1635836300000|2021-11-02 06:58:20|43364.3|43344.3|43355|43335|43364.3|43344.3|43355|43335|7
1635836310000|2021-11-02 06:58:30|43354.3|43334.3|43345|43325|43355|43335|43345|43325|12
1635836320000|2021-11-02 06:58:40|43347.5|43327.5|43342.5|43322.5|43347.5|43327.5|43342.5|43322.5|7
1635836330000|2021-11-02 06:58:50|43345|43325|43347.5|43327.5|43347.5|43327.5|43342.5|43322.5|7
1635836340000|2021-11-02 06:59:00|43345|43325|43347.5|43327.5|43347.5|43327.5|43342.5|43322.5|7
1635836350000|2021-11-02 06:59:10|43345|43325|43339.3|43319.3|43345|43325|43339.3|43319.3|18
1635836360000|2021-11-02 06:59:20|43341.8|43321.8|43341.8|43321.8|43344.3|43324.3|43341.8|43321.8|1
1635836370000|2021-11-02 06:59:30|43339.3|43319.3|43339.3|43319.3|43339.3|43319.3|43339.3|43319.3|2
1635836380000|2021-11-02 06:59:40|43341.8|43321.8|43344.3|43324.3|43349.3|43329.3|43341.8|43321.8|4
1635836390000|2021-11-02 06:59:50|43341.8|43321.8|43334.3|43314.3|43341.8|43321.8|43334.3|43314.3|9
1635836400000|2021-11-02 07:00:00|43336.8|43316.8|43339.3|43319.3|43340|43320|43333.3|43313.3|18
1635836410000|2021-11-02 07:00:10|43333.6|43313.6|43311.8|43291.8|43333.6|43313.6|43311.8|43291.8|20
1635836420000|2021-11-02 07:00:20|43312.5|43292.5|43314.3|43294.3|43314.3|43294.3|43312.5|43292.5|7
1635836430000|2021-11-02 07:00:30|43313.6|43293.6|43294.3|43274.3|43313.6|43293.6|43294.3|43274.3|16
1635836440000|2021-11-02 07:00:40|43297.5|43277.5|43294.3|43274.3|43297.5|43277.5|43294.3|43274.3|0
1635836450000|2021-11-02 07:00:50|43285.8|43265.8|43296.8|43276.8|43296.8|43276.8|43285.8|43265.8|6
1635836460000|2021-11-02 07:01:00|43297.5|43277.5|43297.5|43277.5|43297.5|43277.5|43297.5|43277.5|2
1635836470000|2021-11-02 07:01:10|43296.8|43276.8|43295|43275|43296.8|43276.8|43295|43275|0
1635836480000|2021-11-02 07:01:20|43299.3|43279.3|43304.3|43284.3|43304.3|43284.3|43299.3|43279.3|4
1635836490000|2021-11-02 07:01:30|43306.8|43286.8|43309.3|43289.3|43309.3|43289.3|43306.8|43286.8|1
1635836500000|2021-11-02 07:01:40|||||||||5
1635836510000|2021-11-02 07:01:50|43306.1|43286.1|43302.5|43282.5|43306.1|43286.1|43299.3|43279.3|8
1635836530000|2021-11-02 07:02:10|43299.3|43279.3|43299.3|43279.3|43299.3|43279.3|43299.3|43279.3|6
1635836540000|2021-11-02 07:02:20|43297.5|43277.5|43286.8|43266.8|43297.5|43277.5|43286.8|43266.8|5
1635836560000|2021-11-02 07:02:40|43289.3|43269.3|43286.8|43266.8|43289.3|43269.3|43286.8|43266.8|2
1635836570000|2021-11-02 07:02:50|43287.5|43267.5|43290|43270|43290|43270|43287.5|43267.5|4
1635836580000|2021-11-02 07:03:00|43292.5|43272.5|43292.5|43272.5|43292.5|43272.5|43292.5|43272.5|0
1635836590000|2021-11-02 07:03:10|43299.3|43279.3|43299.3|43279.3|43299.3|43279.3|43299.3|43279.3|2
1635836600000|2021-11-02 07:03:20|43297.5|43277.5|43296.8|43276.8|43297.5|43277.5|43296.8|43276.8|3
1635836610000|2021-11-02 07:03:30|43295|43275|43291.1|43271.1|43295|43275|43291.1|43271.1|2
1635836630000|2021-11-02 07:03:50|43291.8|43271.8|43291.8|43271.8|43291.8|43271.8|43291.8|43271.8|0
1635836640000|2021-11-02 07:04:00|43296.8|43276.8|43296.8|43276.8|43296.8|43276.8|43296.8|43276.8|4
1635836650000|2021-11-02 07:04:10|43297.5|43277.5|43297.5|43277.5|43297.5|43277.5|43297.5|43277.5|1
1635836660000|2021-11-02 07:04:20|43299.3|43279.3|43296.8|43276.8|43299.3|43279.3|43296.8|43276.8|1
1635836670000|2021-11-02 07:04:30|43299.3|43279.3|43301.8|43281.8|43301.8|43281.8|43296.8|43276.8|7
1635836690000|2021-11-02 07:04:50|43301.1|43281.1|43286.8|43266.8|43301.1|43281.1|43286.8|43266.8|1
1635836700000|2021-11-02 07:05:00|43284.3|43264.3|43294.3|43274.3|43294.3|43274.3|43284.3|43264.3|4
1635836710000|2021-11-02 07:05:10|43295.8|43275.8|43297.5|43277.5|43297.5|43277.5|43295.8|43275.8|2
1635836720000|2021-11-02 07:05:20|43300|43280|43300|43280|43300|43280|43297.5|43277.5|1
1635836730000|2021-11-02 07:05:30|43297.5|43277.5|43294.3|43274.3|43300|43280|43294.3|43274.3|5
1635836740000|2021-11-02 07:05:40|43293.6|43273.6|43293.6|43273.6|43293.6|43273.6|43293.6|43273.6|0
1635836750000|2021-11-02 07:05:50|43291.8|43271.8|43295|43275|43295|43275|43291.8|43271.8|4
1635836760000|2021-11-02 07:06:00|43295.7|43275.7|43310|43290|43310|43290|43295.7|43275.7|2
1635836770000|2021-11-02 07:06:10|43314.3|43294.3|43314.3|43294.3|43314.3|43294.3|43314.3|43294.3|3
1635836780000|2021-11-02 07:06:20|||||||||1
1635836800000|2021-11-02 07:06:40|43316.1|43296.1|43323.6|43303.6|43323.6|43303.6|43316.1|43296.1|3
1635836810000|2021-11-02 07:06:50|43321.1|43301.1|43307.5|43287.5|43321.1|43301.1|43307.5|43287.5|16
1635836820000|2021-11-02 07:07:00|43306.8|43286.8|43306.8|43286.8|43306.8|43286.8|43306.8|43286.8|0
1635836830000|2021-11-02 07:07:10|||||||||1
1635836850000|2021-11-02 07:07:30|43305.3|43285.3|43294.3|43274.3|43305.3|43285.3|43294.3|43274.3|7
1635836860000|2021-11-02 07:07:40|43296.8|43276.8|43297.5|43277.5|43297.5|43277.5|43296.8|43276.8|1
1635836880000|2021-11-02 07:08:00|43300|43280|43301.8|43281.8|43301.8|43281.8|43300|43280|1
1635836890000|2021-11-02 07:08:10|43300|43280|43300|43280|43300|43280|43300|43280|0
1635836910000|2021-11-02 07:08:30|43301.8|43281.8|43300|43280|43301.8|43281.8|43300|43280|6
1635836920000|2021-11-02 07:08:40|43300.7|43280.7|43302.5|43282.5|43302.5|43282.5|43300.7|43280.7|1
1635836930000|2021-11-02 07:08:50|43301.1|43281.1|43296.1|43276.1|43301.1|43281.1|43296.1|43276.1|4
1635836940000|2021-11-02 07:09:00|43294.3|43274.3|43281.8|43261.8|43294.3|43274.3|43281.8|43261.8|7
1635836950000|2021-11-02 07:09:10|43279.3|43259.3|43271.1|43251.1|43279.3|43259.3|43271.1|43251.1|6
1635836960000|2021-11-02 07:09:20|43267.8|43247.8|43266.1|43246.1|43267.8|43247.8|43266.1|43246.1|8
1635836970000|2021-11-02 07:09:30|43263.6|43243.6|43266.8|43246.8|43266.8|43246.8|43261.8|43241.8|14
1635836980000|2021-11-02 07:09:40|||||||||1
1635836990000|2021-11-02 07:09:50|43266.1|43246.1|43266.1|43246.1|43266.1|43246.1|43265.3|43245.3|2
1635837000000|2021-11-02 07:10:00|43268.6|43248.6|43264.3|43244.3|43268.6|43248.6|43264.3|43244.3|1
1635837010000|2021-11-02 07:10:10|43263.6|43243.6|43261.8|43241.8|43263.6|43243.6|43261.8|43241.8|2
1635837020000|2021-11-02 07:10:20|43259.3|43239.3|43261.8|43241.8|43261.8|43241.8|43259.3|43239.3|5
1635837030000|2021-11-02 07:10:30|43261.1|43241.1|43261.1|43241.1|43261.1|43241.1|43261.1|43241.1|6
1635837040000|2021-11-02 07:10:40|||||||||2
1635837050000|2021-11-02 07:10:50|43260.3|43240.3|43260.3|43240.3|43260.3|43240.3|43260.3|43240.3|0
1635837060000|2021-11-02 07:11:00|43261.1|43241.1|43261.1|43241.1|43261.1|43241.1|43261.1|43241.1|2
1635837070000|2021-11-02 07:11:10|43263.6|43243.6|43263.6|43243.6|43263.6|43243.6|43263.6|43243.6|2
1635837080000|2021-11-02 07:11:20|43266.1|43246.1|43266.1|43246.1|43266.1|43246.1|43266.1|43246.1|0
1635837090000|2021-11-02 07:11:30|43268.6|43248.6|43281.1|43261.1|43283.6|43263.6|43268.6|43248.6|7
1635837100000|2021-11-02 07:11:40|43283.6|43263.6|43281.1|43261.1|43283.6|43263.6|43281.1|43261.1|2
1635837110000|2021-11-02 07:11:50|43278.6|43258.6|43278.6|43258.6|43278.6|43258.6|43278.6|43258.6|1
1635837130000|2021-11-02 07:12:10|||||||||1
1635837140000|2021-11-02 07:12:20|43276.8|43256.8|43276.1|43256.1|43276.8|43256.8|43276.1|43256.1|1
1635837150000|2021-11-02 07:12:30|43281.1|43261.1|43283.6|43263.6|43283.6|43263.6|43281.1|43261.1|2
1635837160000|2021-11-02 07:12:40|43281.1|43261.1|43281.1|43261.1|43281.1|43261.1|43281.1|43261.1|1
1635837170000|2021-11-02 07:12:50|43283.6|43263.6|43283.6|43263.6|43283.6|43263.6|43283.6|43263.6|3
1635837180000|2021-11-02 07:13:00|43286.1|43266.1|43286.1|43266.1|43286.1|43266.1|43286.1|43266.1|0
1635837210000|2021-11-02 07:13:30|||||||||2
1635837220000|2021-11-02 07:13:40|||||||||1
1635837240000|2021-11-02 07:14:00|43283.6|43263.6|43292.5|43272.5|43292.5|43272.5|43283.6|43263.6|11
1635837260000|2021-11-02 07:14:20|43291.8|43271.8|43291.8|43271.8|43291.8|43271.8|43291.8|43271.8|1
1635837270000|2021-11-02 07:14:30|43292.5|43272.5|43292.5|43272.5|43292.5|43272.5|43292.5|43272.5|1
1635837290000|2021-11-02 07:14:50|43291.8|43271.8|43287.5|43267.5|43291.8|43271.8|43287.5|43267.5|0
1635837330000|2021-11-02 07:15:30|43288.2|43268.2|43290|43270|43290|43270|43288.2|43268.2|5
1635837340000|2021-11-02 07:15:40|43295|43275|43295|43275|43295|43275|43295|43275|2
1635837360000|2021-11-02 07:16:00|43297.5|43277.5|43297.5|43277.5|43297.5|43277.5|43297.5|43277.5|2
1635837410000|2021-11-02 07:16:50|||||||||1
1635837430000|2021-11-02 07:17:10|43300|43280|43317.5|43297.5|43317.5|43297.5|43300|43280|5
1635837440000|2021-11-02 07:17:20|43320|43300|43324.3|43304.3|43324.3|43304.3|43320|43300|4
1635837450000|2021-11-02 07:17:30|43325|43305|43327.5|43307.5|43327.5|43307.5|43325|43305|1
1635837460000|2021-11-02 07:17:40|43330.7|43310.7|43337.5|43317.5|43337.5|43317.5|43330.7|43310.7|9
1635837470000|2021-11-02 07:17:50|43306.8|43286.8|43310|43290|43310|43290|43306.8|43286.8|2
1635837480000|2021-11-02 07:18:00|43307.5|43287.5|43312.5|43292.5|43312.5|43292.5|43307.5|43287.5|3
1635837520000|2021-11-02 07:18:40|43329.3|43309.3|43329.3|43309.3|43329.3|43309.3|43329.3|43309.3|5
1635837530000|2021-11-02 07:18:50|43334.3|43314.3|43332.5|43312.5|43334.3|43314.3|43332.5|43312.5|4
1635837540000|2021-11-02 07:19:00|43337.5|43317.5|43337.5|43317.5|43337.5|43317.5|43337.5|43317.5|2
1635837550000|2021-11-02 07:19:10|43336|43316|43315|43295|43336|43316|43315|43295|8
1635837570000|2021-11-02 07:19:30|43317.5|43297.5|43317.5|43297.5|43317.5|43297.5|43317.5|43297.5|3
1635837580000|2021-11-02 07:19:40|||||||||1
1635837590000|2021-11-02 07:19:50|43315|43295|43307.5|43287.5|43315|43295|43307.5|43287.5|7
1635837600000|2021-11-02 07:20:00|||||||||2
1635837610000|2021-11-02 07:20:10|43308.2|43288.2|43310|43290|43310|43290|43308.2|43288.2|0
1635837620000|2021-11-02 07:20:20|43311.8|43291.8|43320|43300|43320|43300|43311.8|43291.8|3
1635837630000|2021-11-02 07:20:30|43319.3|43299.3|43321.8|43301.8|43321.8|43301.8|43319.3|43299.3|2
1635837640000|2021-11-02 07:20:40|43324.3|43304.3|43324.3|43304.3|43324.3|43304.3|43324.3|43304.3|1
1635837650000|2021-11-02 07:20:50|43334.3|43314.3|43339.3|43319.3|43339.3|43319.3|43334.3|43314.3|8
1635837660000|2021-11-02 07:21:00|43342.5|43322.5|43341.8|43321.8|43344.3|43324.3|43341.8|43321.8|8
1635837670000|2021-11-02 07:21:10|43342.5|43322.5|43344.3|43324.3|43344.3|43324.3|43342.5|43322.5|1
1635837690000|2021-11-02 07:21:30|43343.5|43323.5|43339.3|43319.3|43343.5|43323.5|43339.3|43319.3|1
1635837720000|2021-11-02 07:22:00|43338.5|43318.5|43336.8|43316.8|43338.5|43318.5|43336.8|43316.8|2
1635837740000|2021-11-02 07:22:20|43338.9|43318.9|43338.9|43318.9|43338.9|43318.9|43338.9|43318.9|3
1635837750000|2021-11-02 07:22:30|43340.7|43320.7|43340.7|43320.7|43340.7|43320.7|43340.7|43320.7|1
1635837760000|2021-11-02 07:22:40|43343.2|43323.2|43343.2|43323.2|43343.2|43323.2|43343.2|43323.2|2
1635837780000|2021-11-02 07:23:00|43346.8|43326.8|43344.3|43324.3|43349.3|43329.3|43344.3|43324.3|5
1635837790000|2021-11-02 07:23:10|||||||||4
1635837800000|2021-11-02 07:23:20|43343.5|43323.5|43339.3|43319.3|43343.5|43323.5|43339.3|43319.3|4
1635837810000|2021-11-02 07:23:30|||||||||2
1635837820000|2021-11-02 07:23:40|||||||||1
1635837830000|2021-11-02 07:23:50|||||||||1
1635837850000|2021-11-02 07:24:10|43344.3|43324.3|43341.8|43321.8|43344.3|43324.3|43341.8|43321.8|1
1635837860000|2021-11-02 07:24:20|43344.3|43324.3|43344.3|43324.3|43344.3|43324.3|43344.3|43324.3|1
1635837870000|2021-11-02 07:24:30|43343.5|43323.5|43339.3|43319.3|43343.5|43323.5|43339.3|43319.3|1
1635837880000|2021-11-02 07:24:40|43350|43330|43350|43330|43350|43330|43350|43330|1
1635837890000|2021-11-02 07:24:50|43350.7|43330.7|43351.8|43331.8|43354.3|43334.3|43350.7|43330.7|1
1635837900000|2021-11-02 07:25:00|43349.3|43329.3|43346|43326|43349.3|43329.3|43346|43326|2
1635837910000|2021-11-02 07:25:10|43344.3|43324.3|43339.3|43319.3|43344.3|43324.3|43339.3|43319.3|1
1635837920000|2021-11-02 07:25:20|43337.8|43317.8|43322.5|43302.5|43337.8|43317.8|43322.5|43302.5|3
1635837930000|2021-11-02 07:25:30|||||||||1
1635837940000|2021-11-02 07:25:40|||||||||2
1635837950000|2021-11-02 07:25:50|43320.7|43300.7|43311.7|43291.7|43320.7|43300.7|43311.7|43291.7|10
1635837960000|2021-11-02 07:26:00|43311|43291|43309.2|43289.2|43311|43291|43304.2|43284.2|1
1635837970000|2021-11-02 07:26:10|43304.2|43284.2|43304.2|43284.2|43304.2|43284.2|43304.2|43284.2|1
1635837990000|2021-11-02 07:26:30|43303.5|43283.5|43304.2|43284.2|43304.2|43284.2|43301.7|43281.7|3
1635838000000|2021-11-02 07:26:40|43299.2|43279.2|43299.2|43279.2|43299.2|43279.2|43299.2|43279.2|5
1635838010000|2021-11-02 07:26:50|43298.5|43278.5|43284.2|43264.2|43299.2|43279.2|43281.7|43261.7|14
1635838020000|2021-11-02 07:27:00|43289.2|43269.2|43286|43266|43289.2|43269.2|43286|43266|3
1635838030000|2021-11-02 07:27:10|43284.2|43264.2|43279.2|43259.2|43284.2|43264.2|43279.2|43259.2|2
1635838040000|2021-11-02 07:27:20|43280|43260|43284.2|43264.2|43284.2|43264.2|43280|43260|13
1635838050000|2021-11-02 07:27:30|43281.7|43261.7|43274.2|43254.2|43281.7|43261.7|43274.2|43254.2|8
1635838060000|2021-11-02 07:27:40|||||||||3
1635838070000|2021-11-02 07:27:50|43276|43256|43284.2|43264.2|43286.7|43266.7|43276|43256|4
1635838080000|2021-11-02 07:28:00|43286.7|43266.7|43289.2|43269.2|43289.2|43269.2|43286.7|43266.7|1
1635838100000|2021-11-02 07:28:20|43288.5|43268.5|43286.7|43266.7|43288.5|43268.5|43286.7|43266.7|0
1635838110000|2021-11-02 07:28:30|43284.2|43264.2|43284.2|43264.2|43284.2|43264.2|43284.2|43264.2|3
1635838120000|2021-11-02 07:28:40|43283.5|43263.5|43281.7|43261.7|43283.5|43263.5|43281.7|43261.7|5
1635838140000|2021-11-02 07:29:00|43284.2|43264.2|43284.2|43264.2|43284.2|43264.2|43284.2|43264.2|1
1635838150000|2021-11-02 07:29:10|||||||||1
1635838160000|2021-11-02 07:29:20|43286.7|43266.7|43286.7|43266.7|43286.7|43266.7|43286.7|43266.7|2
1635838170000|2021-11-02 07:29:30|43282.5|43262.5|43286.7|43266.7|43286.7|43266.7|43282.5|43262.5|3
1635838190000|2021-11-02 07:29:50|43289.2|43269.2|43289.2|43269.2|43291.7|43271.7|43289.2|43269.2|0
1635838200000|2021-11-02 07:30:00|43290|43270|43309.2|43289.2|43309.2|43289.2|43290|43270|5
1635838210000|2021-11-02 07:30:10|43307.5|43287.5|43301.7|43281.7|43307.5|43287.5|43301.7|43281.7|1
1635838220000|2021-11-02 07:30:20|43299.2|43279.2|43299.2|43279.2|43299.2|43279.2|43299.2|43279.2|0
1635838230000|2021-11-02 07:30:30|43296.7|43276.7|43299.2|43279.2|43299.2|43279.2|43294.2|43274.2|1
1635838240000|2021-11-02 07:30:40|43294.2|43274.2|43294.2|43274.2|43294.2|43274.2|43294.2|43274.2|1
1635838250000|2021-11-02 07:30:50|43299.2|43279.2|43299.2|43279.2|43299.2|43279.2|43299.2|43279.2|1
1635838290000|2021-11-02 07:31:30|43296.7|43276.7|43292.5|43272.5|43296.7|43276.7|43292.5|43272.5|2
1635838300000|2021-11-02 07:31:40|43294.2|43274.2|43294.2|43274.2|43294.2|43274.2|43294.2|43274.2|0
1635838330000|2021-11-02 07:32:10|43299.2|43279.2|43299.2|43279.2|43299.2|43279.2|43299.2|43279.2|2
1635838340000|2021-11-02 07:32:20|43296.7|43276.7|43294.2|43274.2|43296.7|43276.7|43294.2|43274.2|0
1635838360000|2021-11-02 07:32:40|43299.2|43279.2|43299.2|43279.2|43299.2|43279.2|43296.7|43276.7|2
1635838370000|2021-11-02 07:32:50|43298.5|43278.5|43294.2|43274.2|43298.5|43278.5|43294.2|43274.2|1
1635838380000|2021-11-02 07:33:00|43299.2|43279.2|43299.2|43279.2|43299.2|43279.2|43299.2|43279.2|0
1635838390000|2021-11-02 07:33:10|43296.7|43276.7|43299.2|43279.2|43299.2|43279.2|43296.7|43276.7|2
1635838420000|2021-11-02 07:33:40|43296.7|43276.7|43299.2|43279.2|43299.2|43279.2|43296.7|43276.7|2
1635838430000|2021-11-02 07:33:50|||||||||1
1635838450000|2021-11-02 07:34:10|43297.5|43277.5|43294.2|43274.2|43297.5|43277.5|43294.2|43274.2|3
1635838470000|2021-11-02 07:34:30|43285|43265|43285|43265|43285|43265|43285|43265|2
1635838490000|2021-11-02 07:34:50|43284.2|43264.2|43284.2|43264.2|43284.2|43264.2|43284.2|43264.2|2
1635838500000|2021-11-02 07:35:00|43281.7|43261.7|43281.7|43261.7|43281.7|43261.7|43281.7|43261.7|0
1635838510000|2021-11-02 07:35:10|43284.2|43264.2|43279.2|43259.2|43284.2|43264.2|43279.2|43259.2|4
1635838520000|2021-11-02 07:35:20|43280|43260|43281.7|43261.7|43284.2|43264.2|43280|43260|2
1635838530000|2021-11-02 07:35:30|43281|43261|43279.2|43259.2|43281|43261|43279.2|43259.2|1
1635838550000|2021-11-02 07:35:50|43279.9|43259.9|43281.7|43261.7|43281.7|43261.7|43279.9|43259.9|4
1635838560000|2021-11-02 07:36:00|43279.2|43259.2|43274.2|43254.2|43279.2|43259.2|43273.5|43253.5|11
1635838570000|2021-11-02 07:36:10|43274.9|43254.9|43286.7|43266.7|43286.7|43266.7|43274.9|43254.9|5
1635838590000|2021-11-02 07:36:30|43289.2|43269.2|43289.2|43269.2|43289.2|43269.2|43289.2|43269.2|5
1635838610000|2021-11-02 07:36:50|43284.2|43264.2|43284.2|43264.2|43284.2|43264.2|43284.2|43264.2|6
1635838620000|2021-11-02 07:37:00|||||||||1
1635838640000|2021-11-02 07:37:20|||||||||1
1635838650000|2021-11-02 07:37:30|43283.5|43263.5|43281.7|43261.7|43283.5|43263.5|43281.7|43261.7|0
1635838660000|2021-11-02 07:37:40|43284.2|43264.2|43279.2|43259.2|43284.2|43264.2|43279.2|43259.2|7
1635838680000|2021-11-02 07:38:00|43274.2|43254.2|43274.2|43254.2|43274.2|43254.2|43274.2|43254.2|2
1635838690000|2021-11-02 07:38:10|43271.7|43251.7|43261|43241|43271.7|43251.7|43261|43241|9
1635838700000|2021-11-02 07:38:20|43260.3|43240.3|43250.3|43230.3|43260.3|43240.3|43250.3|43230.3|4
1635838710000|2021-11-02 07:38:30|43249.5|43229.5|43231.7|43211.7|43249.5|43229.5|43231.7|43211.7|9
1635838720000|2021-11-02 07:38:40|43234.2|43214.2|43244.2|43224.2|43244.2|43224.2|43234.2|43214.2|12
1635838730000|2021-11-02 07:38:50|43241.7|43221.7|43239.2|43219.2|43241.7|43221.7|43239.2|43219.2|3
1635838740000|2021-11-02 07:39:00|43244.2|43224.2|43249.2|43229.2|43249.2|43229.2|43244.2|43224.2|1
1635838750000|2021-11-02 07:39:10|43244.2|43224.2|43244.2|43224.2|43244.2|43224.2|43244.2|43224.2|1
1635838760000|2021-11-02 07:39:20|43239.2|43219.2|43239.2|43219.2|43239.2|43219.2|43239.2|43219.2|2
1635838770000|2021-11-02 07:39:30|43241.7|43221.7|43241.7|43221.7|43241.7|43221.7|43241.7|43221.7|0
1635838780000|2021-11-02 07:39:40|43244.2|43224.2|43244.2|43224.2|43244.2|43224.2|43244.2|43224.2|3
1635838800000|2021-11-02 07:40:00|43249.2|43229.2|43251.7|43231.7|43251.7|43231.7|43249.2|43229.2|4
1635838820000|2021-11-02 07:40:20|43254.2|43234.2|43254.2|43234.2|43254.2|43234.2|43254.2|43234.2|2
1635838830000|2021-11-02 07:40:30|43251.7|43231.7|43251.7|43231.7|43251.7|43231.7|43251.7|43231.7|2
1635838840000|2021-11-02 07:40:40|43249.2|43229.2|43249.2|43229.2|43249.2|43229.2|43249.2|43229.2|0
1635838850000|2021-11-02 07:40:50|43246.7|43226.7|43244.2|43224.2|43246.7|43226.7|43244.2|43224.2|5
1635838860000|2021-11-02 07:41:00|43241.7|43221.7|43244.2|43224.2|43244.2|43224.2|43241.7|43221.7|0
1635838870000|2021-11-02 07:41:10|43243.5|43223.5|43241.7|43221.7|43243.5|43223.5|43241.7|43221.7|0
1635838880000|2021-11-02 07:41:20|43243.5|43223.5|43246.7|43226.7|43246.7|43226.7|43243.5|43223.5|4
1635838890000|2021-11-02 07:41:30|||||||||1
1635838900000|2021-11-02 07:41:40|43251.7|43231.7|43249.2|43229.2|43251.7|43231.7|43249.2|43229.2|3
1635838910000|2021-11-02 07:41:50|||||||||1
1635838920000|2021-11-02 07:42:00|43248.5|43228.5|43244.2|43224.2|43248.5|43228.5|43244.2|43224.2|2
1635838930000|2021-11-02 07:42:10|43243.5|43223.5|43243.5|43223.5|43243.5|43223.5|43243.5|43223.5|1
1635838940000|2021-11-02 07:42:20|43244.2|43224.2|43244.2|43224.2|43244.2|43224.2|43244.2|43224.2|3
1635838950000|2021-11-02 07:42:30|||||||||2
1635838960000|2021-11-02 07:42:40|43246.7|43226.7|43246.7|43226.7|43246.7|43226.7|43246.7|43226.7|2
1635838980000|2021-11-02 07:43:00|43249.2|43229.2|43249.2|43229.2|43249.2|43229.2|43249.2|43229.2|1
1635838990000|2021-11-02 07:43:10|43269.2|43249.2|43259.9|43239.9|43271.7|43251.7|43259.9|43239.9|9
1635839000000|2021-11-02 07:43:20|43259.2|43239.2|43249.2|43229.2|43259.2|43239.2|43248.5|43228.5|2
1635839010000|2021-11-02 07:43:30|43248.5|43228.5|43249.2|43229.2|43249.2|43229.2|43246.7|43226.7|1
1635839050000|2021-11-02 07:44:10|43244.2|43224.2|43244.2|43224.2|43244.2|43224.2|43244.2|43224.2|6
1635839070000|2021-11-02 07:44:30|43242.4|43222.4|43239.2|43219.2|43242.4|43222.4|43239.2|43219.2|0
1635839100000|2021-11-02 07:45:00|43239.9|43219.9|43227.4|43207.4|43239.9|43219.9|43227.4|43207.4|4
1635839110000|2021-11-02 07:45:10|43224.9|43204.9|43237.4|43217.4|43237.4|43217.4|43224.9|43204.9|5
1635839120000|2021-11-02 07:45:20|43242.4|43222.4|43242.4|43222.4|43242.4|43222.4|43242.4|43222.4|0
1635839140000|2021-11-02 07:45:40|43243.1|43223.1|43243.1|43223.1|43243.1|43223.1|43243.1|43223.1|2
1635839170000|2021-11-02 07:46:10|43237.4|43217.4|43252.4|43232.4|43252.4|43232.4|43237.4|43217.4|13
1635839180000|2021-11-02 07:46:20|43254.9|43234.9|43254.9|43234.9|43254.9|43234.9|43254.9|43234.9|2
1635839190000|2021-11-02 07:46:30|43255.6|43235.6|43257.4|43237.4|43257.4|43237.4|43255.6|43235.6|2
1635839200000|2021-11-02 07:46:40|43262.4|43242.4|43262.4|43242.4|43262.4|43242.4|43262.4|43242.4|1
1635839210000|2021-11-02 07:46:50|43263.1|43243.1|43262.4|43242.4|43264.9|43244.9|43262.4|43242.4|0
1635839220000|2021-11-02 07:47:00|43264.9|43244.9|43264.9|43244.9|43264.9|43244.9|43264.9|43244.9|0
1635839230000|2021-11-02 07:47:10|43262.4|43242.4|43262.4|43242.4|43262.4|43242.4|43262.4|43242.4|0
1635839240000|2021-11-02 07:47:20|43264.2|43244.2|43264.9|43244.9|43264.9|43244.9|43264.2|43244.2|2
1635839260000|2021-11-02 07:47:40|||||||||2
1635839270000|2021-11-02 07:47:50|||||||||1
1635839290000|2021-11-02 07:48:10|43265.6|43245.6|43267.4|43247.4|43267.4|43247.4|43265.6|43245.6|0
1635839310000|2021-11-02 07:48:30|43271.4|43251.4|43273.1|43253.1|43273.1|43253.1|43271.4|43251.4|4
1635839320000|2021-11-02 07:48:40|43271.7|43251.7|43269.9|43249.9|43271.7|43251.7|43269.9|43249.9|1
1635839330000|2021-11-02 07:48:50|43267.4|43247.4|43267.4|43247.4|43267.4|43247.4|43267.4|43247.4|0
1635839340000|2021-11-02 07:49:00|43264.9|43244.9|43262.4|43242.4|43264.9|43244.9|43262.4|43242.4|0
1635839350000|2021-11-02 07:49:10|43267.4|43247.4|43267.4|43247.4|43267.4|43247.4|43267.4|43247.4|5
1635839370000|2021-11-02 07:49:30|43266|43246|43261.7|43241.7|43266|43246|43261.7|43241.7|8
1635839380000|2021-11-02 07:49:40|43263.5|43243.5|43262.7|43242.7|43263.5|43243.5|43262.7|43242.7|0
1635839390000|2021-11-02 07:49:50|43261|43241|43266|43246|43266|43246|43261|43241|1
1635839410000|2021-11-02 07:50:10|43267.7|43247.7|43267.7|43247.7|43267.7|43247.7|43267.7|43247.7|2
1635839420000|2021-11-02 07:50:20|||||||||1
1635839430000|2021-11-02 07:50:30|43269.5|43249.5|43272.7|43252.7|43272.7|43252.7|43269.5|43249.5|1
1635839440000|2021-11-02 07:50:40|||||||||1
1635839460000|2021-11-02 07:51:00|||||||||1
1635839480000|2021-11-02 07:51:20|43273.5|43253.5|43272.7|43252.7|43275.2|43255.2|43272.7|43252.7|1
1635839490000|2021-11-02 07:51:30|43272|43252|43257.7|43237.7|43272|43252|43257.7|43237.7|2
1635839500000|2021-11-02 07:51:40|43262.7|43242.7|43262.7|43242.7|43262.7|43242.7|43262.7|43242.7|2
1635839510000|2021-11-02 07:51:50|43263.5|43243.5|43267.7|43247.7|43267.7|43247.7|43263.5|43243.5|7
1635839520000|2021-11-02 07:52:00|43272.7|43252.7|43272.7|43252.7|43272.7|43252.7|43272.7|43252.7|1
1635839530000|2021-11-02 07:52:10|43277.7|43257.7|43277.7|43257.7|43277.7|43257.7|43277.7|43257.7|9
1635839540000|2021-11-02 07:52:20|43289.5|43269.5|43289.5|43269.5|43289.5|43269.5|43289.5|43269.5|3
1635839550000|2021-11-02 07:52:30|43292|43272|43297.7|43277.7|43297.7|43277.7|43292|43272|2
1635839570000|2021-11-02 07:52:50|||||||||5
1635839580000|2021-11-02 07:53:00|43300.2|43280.2|43290.2|43270.2|43300.2|43280.2|43290.2|43270.2|6
1635839600000|2021-11-02 07:53:20|43292.7|43272.7|43297|43277|43297.7|43277.7|43292.7|43272.7|2
1635839610000|2021-11-02 07:53:30|43295.2|43275.2|43292.7|43272.7|43297.7|43277.7|43292.7|43272.7|6
1635839630000|2021-11-02 07:53:50|43294.5|43274.5|43292.7|43272.7|43294.5|43274.5|43292.7|43272.7|3
1635839640000|2021-11-02 07:54:00|43290.2|43270.2|43282.7|43262.7|43290.2|43270.2|43280.2|43260.2|6
1635839650000|2021-11-02 07:54:10|||||||||3
1635839660000|2021-11-02 07:54:20|43283.5|43263.5|43284.5|43264.5|43289.5|43269.5|43283.5|43263.5|6
1635839670000|2021-11-02 07:54:30|43282.7|43262.7|43280.2|43260.2|43282.7|43262.7|43280.2|43260.2|0
1635839690000|2021-11-02 07:54:50|43279.5|43259.5|43257.7|43237.7|43279.5|43259.5|43257.7|43237.7|6
1635839700000|2021-11-02 07:55:00|43252.7|43232.7|43246|43226|43252.7|43232.7|43240.2|43220.2|9
1635839710000|2021-11-02 07:55:10|43255.2|43235.2|43256|43236|43257.7|43237.7|43255.2|43235.2|2
1635839720000|2021-11-02 07:55:20|43257.7|43237.7|43247.7|43227.7|43257.7|43237.7|43247.7|43227.7|6
1635839730000|2021-11-02 07:55:30|43245.2|43225.2|43242.7|43222.7|43245.2|43225.2|43242.7|43222.7|2
1635839740000|2021-11-02 07:55:40|43237.7|43217.7|43237.7|43217.7|43237.7|43217.7|43237.7|43217.7|0
1635839750000|2021-11-02 07:55:50|||||||||3
1635839760000|2021-11-02 07:56:00|43242.7|43222.7|43232.7|43212.7|43242.7|43222.7|43232.7|43212.7|11
1635839770000|2021-11-02 07:56:10|43224.5|43204.5|43222.7|43202.7|43224.5|43204.5|43217.7|43197.7|8
1635839780000|2021-11-02 07:56:20|43224.5|43204.5|43225.2|43205.2|43225.2|43205.2|43224.5|43204.5|1
1635839790000|2021-11-02 07:56:30|43232.7|43212.7|43232.7|43212.7|43232.7|43212.7|43232.7|43212.7|3
1635839800000|2021-11-02 07:56:40|43237.7|43217.7|43237.7|43217.7|43237.7|43217.7|43232.7|43212.7|1
1635839810000|2021-11-02 07:56:50|43232.7|43212.7|43232.7|43212.7|43232.7|43212.7|43232.7|43212.7|1
1635839820000|2021-11-02 07:57:00|43237.7|43217.7|43237.7|43217.7|43237.7|43217.7|43237.7|43217.7|6
1635839830000|2021-11-02 07:57:10|43235.2|43215.2|43237.7|43217.7|43237.7|43217.7|43235.2|43215.2|1
1635839840000|2021-11-02 07:57:20|43237|43217|43227.7|43207.7|43237|43217|43227.7|43207.7|0
1635839850000|2021-11-02 07:57:30|43219.5|43199.5|43212.7|43192.7|43219.5|43199.5|43212.7|43192.7|11
1635839860000|2021-11-02 07:57:40|43210.2|43190.2|43210.2|43190.2|43212.7|43192.7|43210.2|43190.2|2
1635839870000|2021-11-02 07:57:50|43209.5|43189.5|43207.7|43187.7|43209.5|43189.5|43207.7|43187.7|1
1635839880000|2021-11-02 07:58:00|43202.7|43182.7|43200.2|43180.2|43202.7|43182.7|43197.7|43177.7|5
1635839890000|2021-11-02 07:58:10|43199.5|43179.5|43200.2|43180.2|43202.7|43182.7|43197.7|43177.7|1
1635839900000|2021-11-02 07:58:20|43202.7|43182.7|43207.7|43187.7|43207.7|43187.7|43202.7|43182.7|3
1635839910000|2021-11-02 07:58:30|43210.2|43190.2|43210.2|43190.2|43212.7|43192.7|43210.2|43190.2|3
1635839920000|2021-11-02 07:58:40|43210.9|43190.9|43217.7|43197.7|43217.7|43197.7|43210.9|43190.9|0
1635839930000|2021-11-02 07:58:50|43215.2|43195.2|43215.2|43195.2|43215.2|43195.2|43215.2|43195.2|3
1635839940000|2021-11-02 07:59:00|43215.9|43195.9|43217.7|43197.7|43217.7|43197.7|43215.2|43195.2|3
1635839950000|2021-11-02 07:59:10|43218.4|43198.4|43205.9|43185.9|43218.4|43198.4|43202.7|43182.7|10
1635839960000|2021-11-02 07:59:20|43207.7|43187.7|43205.2|43185.2|43207.7|43187.7|43203.4|43183.4|6
1635839970000|2021-11-02 07:59:30|43202.7|43182.7|43197.7|43177.7|43202.7|43182.7|43197.7|43177.7|3
1635839980000|2021-11-02 07:59:40|||||||||2
1635839990000|2021-11-02 07:59:50|43195.9|43175.9|43163.4|43143.4|43195.9|43175.9|43163.4|43143.4|20
1635840000000|2021-11-02 08:00:00|43165.2|43145.2|43193.4|43173.4|43193.4|43173.4|43165.2|43145.2|18
1635840010000|2021-11-02 08:00:10|43190.9|43170.9|43205.9|43185.9|43205.9|43185.9|43190.9|43170.9|8
1635840020000|2021-11-02 08:00:20|43213.4|43193.4|43220.9|43200.9|43220.9|43200.9|43213.4|43193.4|11
1635840030000|2021-11-02 08:00:30|43221.7|43201.7|43228.4|43208.4|43230.9|43210.9|43221.7|43201.7|7
1635840040000|2021-11-02 08:00:40|43215.9|43195.9|43211.7|43191.7|43215.9|43195.9|43211.7|43191.7|3
1635840050000|2021-11-02 08:00:50|43210.9|43190.9|43212.4|43192.4|43212.4|43192.4|43210.9|43190.9|1
1635840060000|2021-11-02 08:01:00|43215.9|43195.9|43233.4|43213.4|43233.4|43213.4|43215.9|43195.9|3
1635840070000|2021-11-02 08:01:10|43234.2|43214.2|43240.9|43220.9|43240.9|43220.9|43234.2|43214.2|0
1635840080000|2021-11-02 08:01:20|43238.4|43218.4|43240.9|43220.9|43240.9|43220.9|43238.4|43218.4|9
1635840090000|2021-11-02 08:01:30|43245.9|43225.9|43240.9|43220.9|43245.9|43225.9|43240.9|43220.9|4
1635840100000|2021-11-02 08:01:40|43243.4|43223.4|43243.4|43223.4|43243.4|43223.4|43243.4|43223.4|3
1635840110000|2021-11-02 08:01:50|43240.9|43220.9|43240.9|43220.9|43240.9|43220.9|43240.9|43220.9|1
1635840120000|2021-11-02 08:02:00|43243.4|43223.4|43245.9|43225.9|43245.9|43225.9|43243.4|43223.4|4
1635840130000|2021-11-02 08:02:10|43260.9|43240.9|43250.9|43230.9|43260.9|43240.9|43250.9|43230.9|6
1635840140000|2021-11-02 08:02:20|43260.9|43240.9|43260.9|43240.9|43260.9|43240.9|43260.9|43240.9|5
1635840150000|2021-11-02 08:02:30|43265.9|43245.9|43250.9|43230.9|43265.9|43245.9|43250.9|43230.9|10
1635840180000|2021-11-02 08:03:00|43253.4|43233.4|43230.9|43210.9|43253.4|43233.4|43230.9|43210.9|6
1635840190000|2021-11-02 08:03:10|43232.4|43212.4|43240.9|43220.9|43244.2|43224.2|43232.4|43212.4|8
1635840200000|2021-11-02 08:03:20|43241.7|43221.7|43245.9|43225.9|43245.9|43225.9|43241.7|43221.7|1
1635840220000|2021-11-02 08:03:40|43243.4|43223.4|43243.4|43223.4|43243.4|43223.4|43243.4|43223.4|0
1635840230000|2021-11-02 08:03:50|43240.9|43220.9|43235.9|43215.9|43240.9|43220.9|43235.9|43215.9|0
1635840240000|2021-11-02 08:04:00|43233.4|43213.4|43223.4|43203.4|43233.4|43213.4|43223.4|43203.4|4
1635840250000|2021-11-02 08:04:10|43225.9|43205.9|43225.9|43205.9|43225.9|43205.9|43225.9|43205.9|2
1635840260000|2021-11-02 08:04:20|43226.7|43206.7|43233.4|43213.4|43233.4|43213.4|43226.7|43206.7|2
1635840270000|2021-11-02 08:04:30|43234.2|43214.2|43235.9|43215.9|43235.9|43215.9|43234.2|43214.2|0
1635840290000|2021-11-02 08:04:50|43244.2|43224.2|43244.2|43224.2|43244.2|43224.2|43244.2|43224.2|6
1635840300000|2021-11-02 08:05:00|43243.4|43223.4|43240.9|43220.9|43243.4|43223.4|43240.9|43220.9|4
1635840310000|2021-11-02 08:05:10|||||||||1
1635840320000|2021-11-02 08:05:20|43241.7|43221.7|43243.4|43223.4|43243.4|43223.4|43240.9|43220.9|0
1635840330000|2021-11-02 08:05:30|43241.7|43221.7|43240.9|43220.9|43241.7|43221.7|43240.9|43220.9|2
1635840340000|2021-11-02 08:05:40|43241.7|43221.7|43243.4|43223.4|43243.4|43223.4|43241.7|43221.7|1
1635840350000|2021-11-02 08:05:50|43245.9|43225.9|43250.9|43230.9|43250.9|43230.9|43245.9|43225.9|3
1635840360000|2021-11-02 08:06:00|43253.4|43233.4|43258.4|43238.4|43258.4|43238.4|43253.4|43233.4|2
1635840370000|2021-11-02 08:06:10|43257.7|43237.7|43255.9|43235.9|43257.7|43237.7|43255.9|43235.9|2
1635840380000|2021-11-02 08:06:20|43258.4|43238.4|43258.4|43238.4|43258.4|43238.4|43258.4|43238.4|2
1635840390000|2021-11-02 08:06:30|43255.9|43235.9|43255.9|43235.9|43255.9|43235.9|43255.9|43235.9|0
1635840410000|2021-11-02 08:06:50|43253.4|43233.4|43242.7|43222.7|43253.4|43233.4|43242.7|43222.7|2
1635840420000|2021-11-02 08:07:00|43245.9|43225.9|43248.4|43228.4|43248.4|43228.4|43245.9|43225.9|1
1635840430000|2021-11-02 08:07:10|43249.1|43229.1|43250.9|43230.9|43250.9|43230.9|43249.1|43229.1|0
1635840440000|2021-11-02 08:07:20|43245.9|43225.9|43245.9|43225.9|43245.9|43225.9|43245.9|43225.9|5
1635840450000|2021-11-02 08:07:30|43246.6|43226.6|43248.4|43228.4|43248.4|43228.4|43245.9|43225.9|0
1635840460000|2021-11-02 08:07:40|43245.9|43225.9|43245.9|43225.9|43245.9|43225.9|43245.9|43225.9|0
1635840470000|2021-11-02 08:07:50|43243.4|43223.4|43243.4|43223.4|43243.4|43223.4|43243.4|43223.4|3
1635840510000|2021-11-02 08:08:30|43242.7|43222.7|43240.9|43220.9|43242.7|43222.7|43240.9|43220.9|2
1635840520000|2021-11-02 08:08:40|||||||||2
1635840530000|2021-11-02 08:08:50|||||||||3
1635840550000|2021-11-02 08:09:10|43235.2|43215.2|43230.9|43210.9|43235.2|43215.2|43230.9|43210.9|7
1635840560000|2021-11-02 08:09:20|43230.2|43210.2|43230.9|43210.9|43233.4|43213.4|43225.9|43205.9|18
1635840570000|2021-11-02 08:09:30|43229.5|43209.5|43225.9|43205.9|43229.5|43209.5|43225.9|43205.9|1
1635840580000|2021-11-02 08:09:40|43218.7|43198.7|43217.7|43197.7|43218.7|43198.7|43217.7|43197.7|23
1635840590000|2021-11-02 08:09:50|||||||||1
1635840600000|2021-11-02 08:10:00|43222.7|43202.7|43222.7|43202.7|43222.7|43202.7|43222.7|43202.7|0
1635840610000|2021-11-02 08:10:10|43224.1|43204.1|43225.9|43205.9|43225.9|43205.9|43224.1|43204.1|3
1635840630000|2021-11-02 08:10:30|43226.6|43206.6|43228.4|43208.4|43228.4|43208.4|43226.6|43206.6|0
1635840640000|2021-11-02 08:10:40|43225.9|43205.9|43235.9|43215.9|43235.9|43215.9|43225.9|43205.9|3
1635840660000|2021-11-02 08:11:00|43238.4|43218.4|43248.4|43228.4|43248.4|43228.4|43238.4|43218.4|3
1635840670000|2021-11-02 08:11:10|43250.9|43230.9|43255.9|43235.9|43255.9|43235.9|43250.9|43230.9|2
1635840680000|2021-11-02 08:11:20|43256.6|43236.6|43258.4|43238.4|43258.4|43238.4|43255.9|43235.9|5
1635840690000|2021-11-02 08:11:30|||||||||5
1635840700000|2021-11-02 08:11:40|43253.4|43233.4|43253.4|43233.4|43253.4|43233.4|43253.4|43233.4|3
1635840710000|2021-11-02 08:11:50|||||||||2
1635840720000|2021-11-02 08:12:00|43250.9|43230.9|43255.9|43235.9|43255.9|43235.9|43250.9|43230.9|2
1635840730000|2021-11-02 08:12:10|43253.4|43233.4|43258.4|43238.4|43258.4|43238.4|43253.4|43233.4|1
1635840750000|2021-11-02 08:12:30|43261.6|43241.6|43263.4|43243.4|43263.4|43243.4|43261.6|43241.6|5
1635840760000|2021-11-02 08:12:40|43264.1|43244.1|43282.7|43262.7|43282.7|43262.7|43264.1|43244.1|11
1635840770000|2021-11-02 08:12:50|43280.9|43260.9|43283.4|43263.4|43283.4|43263.4|43280.9|43260.9|1
1635840780000|2021-11-02 08:13:00|||||||||1
1635840790000|2021-11-02 08:13:10|43284.1|43264.1|43285.9|43265.9|43285.9|43265.9|43284.1|43264.1|1
1635840800000|2021-11-02 08:13:20|||||||||1
1635840810000|2021-11-02 08:13:30|43288.4|43268.4|43290.9|43270.9|43290.9|43270.9|43288.4|43268.4|3
1635840820000|2021-11-02 08:13:40|43291.6|43271.6|43295.9|43275.9|43295.9|43275.9|43291.6|43271.6|6
1635840840000|2021-11-02 08:14:00|43298.4|43278.4|43295.9|43275.9|43298.4|43278.4|43295.9|43275.9|2
1635840850000|2021-11-02 08:14:10|||||||||1
1635840860000|2021-11-02 08:14:20|43293.4|43273.4|43293.4|43273.4|43293.4|43273.4|43293.4|43273.4|2
1635840870000|2021-11-02 08:14:30|43292.7|43272.7|43293.4|43273.4|43293.4|43273.4|43292.7|43272.7|0
1635840880000|2021-11-02 08:14:40|43292|43272|43288.4|43268.4|43292|43272|43288.4|43268.4|2
1635840890000|2021-11-02 08:14:50|||||||||6
1635840900000|2021-11-02 08:15:00|43289.1|43269.1|43283.4|43263.4|43290.9|43270.9|43280.9|43260.9|6
1635840910000|2021-11-02 08:15:10|43285.9|43265.9|43285.9|43265.9|43285.9|43265.9|43285.9|43265.9|0
1635840920000|2021-11-02 08:15:20|43285.2|43265.2|43280.9|43260.9|43285.9|43265.9|43280.9|43260.9|3
1635840930000|2021-11-02 08:15:30|43285.9|43265.9|43280.9|43260.9|43285.9|43265.9|43280.9|43260.9|2
1635840940000|2021-11-02 08:15:40|43280.2|43260.2|43258.4|43238.4|43280.2|43260.2|43255.9|43235.9|6
1635840960000|2021-11-02 08:16:00|43265.9|43245.9|43265.9|43245.9|43265.9|43245.9|43265.9|43245.9|1
1635840980000|2021-11-02 08:16:20|43263.4|43243.4|43263.4|43243.4|43263.4|43243.4|43263.4|43243.4|0
1635840990000|2021-11-02 08:16:30|43262.7|43242.7|43260.9|43240.9|43262.7|43242.7|43260.9|43240.9|0
1635841000000|2021-11-02 08:16:40|43261.6|43241.6|43261.6|43241.6|43261.6|43241.6|43261.6|43241.6|0
1635841010000|2021-11-02 08:16:50|43265.9|43245.9|43265.9|43245.9|43265.9|43245.9|43265.9|43245.9|0
1635841020000|2021-11-02 08:17:00|||||||||1
1635841030000|2021-11-02 08:17:10|43263.4|43243.4|43263.4|43243.4|43263.4|43243.4|43263.4|43243.4|2
1635841060000|2021-11-02 08:17:40|43265.9|43245.9|43265.9|43245.9|43265.9|43245.9|43265.9|43245.9|0
1635841070000|2021-11-02 08:17:50|43265.2|43245.2|43260.9|43240.9|43265.2|43245.2|43260.9|43240.9|2
1635841100000|2021-11-02 08:18:20|43262.3|43242.3|43280.9|43260.9|43280.9|43260.9|43262.3|43242.3|5
1635841110000|2021-11-02 08:18:30|43280.2|43260.2|43273.4|43253.4|43280.2|43260.2|43273.4|43253.4|1
1635841130000|2021-11-02 08:18:50|43274.1|43254.1|43275.9|43255.9|43275.9|43255.9|43274.1|43254.1|0
1635841150000|2021-11-02 08:19:10|43276.6|43256.6|43275.9|43255.9|43278.4|43258.4|43275.9|43255.9|2
1635841170000|2021-11-02 08:19:30|43280.9|43260.9|43280.9|43260.9|43280.9|43260.9|43280.9|43260.9|3
1635841180000|2021-11-02 08:19:40|43275.9|43255.9|43290.9|43270.9|43290.9|43270.9|43275.9|43255.9|7
1635841200000|2021-11-02 08:20:00|43293.4|43273.4|43298.4|43278.4|43298.4|43278.4|43293.4|43273.4|2
1635841210000|2021-11-02 08:20:10|43300.9|43280.9|43300.9|43280.9|43300.9|43280.9|43300.9|43280.9|1
1635841230000|2021-11-02 08:20:30|43301.6|43281.6|43304.1|43284.1|43304.1|43284.1|43301.6|43281.6|1
1635841240000|2021-11-02 08:20:40|43303.4|43283.4|43303.4|43283.4|43303.4|43283.4|43303.4|43283.4|2
1635841250000|2021-11-02 08:20:50|43304.1|43284.1|43305.9|43285.9|43305.9|43285.9|43304.1|43284.1|0
1635841260000|2021-11-02 08:21:00|43306.6|43286.6|43310.9|43290.9|43310.9|43290.9|43306.6|43286.6|6
1635841270000|2021-11-02 08:21:10|43311.6|43291.6|43317.3|43297.3|43319.1|43299.1|43311.6|43291.6|6
1635841280000|2021-11-02 08:21:20|43319.1|43299.1|43316.6|43296.6|43319.1|43299.1|43316.6|43296.6|0
1635841290000|2021-11-02 08:21:30|43318.4|43298.4|43315.9|43295.9|43319.1|43299.1|43315.9|43295.9|8
1635841300000|2021-11-02 08:21:40|43312.7|43292.7|43297.7|43277.7|43312.7|43292.7|43297.7|43277.7|16
1635841320000|2021-11-02 08:22:00|43298.4|43278.4|43300.9|43280.9|43300.9|43280.9|43298.4|43278.4|0
1635841330000|2021-11-02 08:22:10|43302.7|43282.7|43302.7|43282.7|43302.7|43282.7|43302.7|43282.7|1
1635841340000|2021-11-02 08:22:20|43303.4|43283.4|43292.7|43272.7|43303.4|43283.4|43292.7|43272.7|8
1635841380000|2021-11-02 08:23:00|43290.2|43270.2|43292.7|43272.7|43292.7|43272.7|43290.2|43270.2|2
1635841390000|2021-11-02 08:23:10|43287.7|43267.7|43282.7|43262.7|43287.7|43267.7|43282.7|43262.7|4
1635841410000|2021-11-02 08:23:30|||||||||1
1635841420000|2021-11-02 08:23:40|43281.9|43261.9|43285.2|43265.2|43285.2|43265.2|43281.9|43261.9|1
1635841440000|2021-11-02 08:24:00|43282.7|43262.7|43282.7|43262.7|43282.7|43262.7|43282.7|43262.7|1
1635841450000|2021-11-02 08:24:10|43285.2|43265.2|43265.2|43245.2|43285.2|43265.2|43265.2|43245.2|6
1635841460000|2021-11-02 08:24:20|43262.7|43242.7|43262.7|43242.7|43262.7|43242.7|43262.7|43242.7|0
1635841470000|2021-11-02 08:24:30|43260.9|43240.9|43260.2|43240.2|43260.9|43240.9|43260.2|43240.2|0
1635841480000|2021-11-02 08:24:40|43257.7|43237.7|43249.4|43229.4|43257.7|43237.7|43249.4|43229.4|4
1635841490000|2021-11-02 08:24:50|43247.7|43227.7|43237.7|43217.7|43247.7|43227.7|43237.7|43217.7|5
1635841500000|2021-11-02 08:25:00|43240.9|43220.9|43243.4|43223.4|43243.4|43223.4|43240.9|43220.9|3
1635841510000|2021-11-02 08:25:10|43247.7|43227.7|43250.2|43230.2|43250.2|43230.2|43247.7|43227.7|6
1635841520000|2021-11-02 08:25:20|43250.9|43230.9|43247.7|43227.7|43252.7|43232.7|43247.7|43227.7|6
1635841530000|2021-11-02 08:25:30|43245.2|43225.2|43250.9|43230.9|43250.9|43230.9|43245.2|43225.2|7
1635841540000|2021-11-02 08:25:40|43253.4|43233.4|43247.7|43227.7|43254.1|43234.1|43247.7|43227.7|2
1635841560000|2021-11-02 08:26:00|43249.1|43229.1|43250.2|43230.2|43250.2|43230.2|43249.1|43229.1|1
1635841570000|2021-11-02 08:26:10|43250.9|43230.9|43252.7|43232.7|43252.7|43232.7|43250.9|43230.9|0
1635841580000|2021-11-02 08:26:20|43255.2|43235.2|43257.7|43237.7|43257.7|43237.7|43255.2|43235.2|6
1635841590000|2021-11-02 08:26:30|43258.4|43238.4|43272.7|43252.7|43272.7|43252.7|43258.4|43238.4|6
1635841600000|2021-11-02 08:26:40|43273.4|43253.4|43270.9|43250.9|43273.4|43253.4|43270.9|43250.9|0
1635841610000|2021-11-02 08:26:50|43273.4|43253.4|43273.4|43253.4|43273.4|43253.4|43273.4|43253.4|0
1635841620000|2021-11-02 08:27:00|43274.1|43254.1|43277.7|43257.7|43277.7|43257.7|43274.1|43254.1|2
1635841630000|2021-11-02 08:27:10|43280.2|43260.2|43283.4|43263.4|43283.4|43263.4|43280.2|43260.2|0
1635841650000|2021-11-02 08:27:30|43285.2|43265.2|43282.6|43262.6|43287.7|43267.7|43282.6|43262.6|1
1635841660000|2021-11-02 08:27:40|43280.1|43260.1|43282.6|43262.6|43285.1|43265.1|43280.1|43260.1|4
1635841680000|2021-11-02 08:28:00|43280.1|43260.1|43280.1|43260.1|43280.1|43260.1|43280.1|43260.1|2
1635841700000|2021-11-02 08:28:20|43282.6|43262.6|43282.6|43262.6|43282.6|43262.6|43282.6|43262.6|1
1635841710000|2021-11-02 08:28:30|||||||||1
1635841730000|2021-11-02 08:28:50|43275.1|43255.1|43269.4|43249.4|43275.1|43255.1|43269.4|43249.4|3
1635841740000|2021-11-02 08:29:00|43271.9|43251.9|43271.9|43251.9|43271.9|43251.9|43271.9|43251.9|1
1635841760000|2021-11-02 08:29:20|43267.6|43247.6|43267.6|43247.6|43267.6|43247.6|43267.6|43247.6|4
1635841770000|2021-11-02 08:29:30|43268.4|43248.4|43270.1|43250.1|43270.1|43250.1|43268.4|43248.4|0
1635841780000|2021-11-02 08:29:40|43267.6|43247.6|43267.6|43247.6|43267.6|43247.6|43267.6|43247.6|1
1635841790000|2021-11-02 08:29:50|43270.1|43250.1|43270.1|43250.1|43270.1|43250.1|43270.1|43250.1|1
1635841800000|2021-11-02 08:30:00|43267.6|43247.6|43267.6|43247.6|43270.1|43250.1|43267.6|43247.6|3
1635841820000|2021-11-02 08:30:20|43266.9|43246.9|43270.1|43250.1|43270.1|43250.1|43266.9|43246.9|3
1635841830000|2021-11-02 08:30:30|43272.6|43252.6|43272.6|43252.6|43272.6|43252.6|43272.6|43252.6|2
1635841840000|2021-11-02 08:30:40|43273.4|43253.4|43270.1|43250.1|43273.4|43253.4|43270.1|43250.1|3
1635841850000|2021-11-02 08:30:50|43267.6|43247.6|43261.2|43241.2|43267.6|43247.6|43261.2|43241.2|6
1635841860000|2021-11-02 08:31:00|43261.9|43241.9|43262.6|43242.6|43265.1|43245.1|43261.9|43241.9|7
1635841880000|2021-11-02 08:31:20|43261.9|43241.9|43259.4|43239.4|43261.9|43241.9|43259.4|43239.4|2
1635841890000|2021-11-02 08:31:30|43258.7|43238.7|43258.7|43238.7|43258.7|43238.7|43258.7|43238.7|1
1635841900000|2021-11-02 08:31:40|43257.6|43237.6|43257.6|43237.6|43257.6|43237.6|43255.1|43235.1|3
1635841920000|2021-11-02 08:32:00|43260.1|43240.1|43260.9|43240.9|43260.9|43240.9|43257.6|43237.6|3
1635841930000|2021-11-02 08:32:10|43260.1|43240.1|43260.1|43240.1|43260.1|43240.1|43260.1|43240.1|1
1635841950000|2021-11-02 08:32:30|43259.4|43239.4|43259.4|43239.4|43259.4|43239.4|43259.4|43239.4|1
1635841960000|2021-11-02 08:32:40|43257.6|43237.6|43257.6|43237.6|43257.6|43237.6|43257.6|43237.6|0
1635841970000|2021-11-02 08:32:50|43255.1|43235.1|43248.7|43228.7|43255.1|43235.1|43248.7|43228.7|4
1635841980000|2021-11-02 08:33:00|43246.9|43226.9|43245.1|43225.1|43246.9|43226.9|43245.1|43225.1|8
1635842000000|2021-11-02 08:33:20|43247.6|43227.6|43247.6|43227.6|43247.6|43227.6|43247.6|43227.6|0
1635842020000|2021-11-02 08:33:40|43242.6|43222.6|43242.6|43222.6|43242.6|43222.6|43240.1|43220.1|4
1635842040000|2021-11-02 08:34:00|||||||||1
1635842070000|2021-11-02 08:34:30|43240.9|43220.9|43240.1|43220.1|43240.9|43220.9|43240.1|43220.1|1
1635842080000|2021-11-02 08:34:40|43242.6|43222.6|43242.6|43222.6|43242.6|43222.6|43242.6|43222.6|1
1635842090000|2021-11-02 08:34:50|43240.1|43220.1|43235.1|43215.1|43240.1|43220.1|43235.1|43215.1|4
1635842100000|2021-11-02 08:35:00|43237.6|43217.6|43235.1|43215.1|43237.6|43217.6|43235.1|43215.1|3
1635842110000|2021-11-02 08:35:10|43230.1|43210.1|43225.1|43205.1|43230.1|43210.1|43225.1|43205.1|3
1635842120000|2021-11-02 08:35:20|43227.6|43207.6|43227.6|43207.6|43227.6|43207.6|43224.1|43204.1|2
1635842130000|2021-11-02 08:35:30|43226.9|43206.9|43237.6|43217.6|43237.6|43217.6|43222.6|43202.6|11
1635842140000|2021-11-02 08:35:40|43230.1|43210.1|43230.1|43210.1|43230.1|43210.1|43230.1|43210.1|3
1635842170000|2021-11-02 08:36:10|43229.4|43209.4|43227.6|43207.6|43229.4|43209.4|43227.6|43207.6|2
1635842180000|2021-11-02 08:36:20|43228.4|43208.4|43232.6|43212.6|43234.4|43214.4|43228.4|43208.4|2
1635842190000|2021-11-02 08:36:30|43233.4|43213.4|43235.1|43215.1|43235.1|43215.1|43233.4|43213.4|2
1635842200000|2021-11-02 08:36:40|43237.6|43217.6|43237.6|43217.6|43237.6|43217.6|43237.6|43217.6|5
1635842220000|2021-11-02 08:37:00|43238.4|43218.4|43235.1|43215.1|43241.9|43221.9|43235.1|43215.1|4
1635842240000|2021-11-02 08:37:20|43233.4|43213.4|43227.6|43207.6|43233.4|43213.4|43225.1|43205.1|2
1635842250000|2021-11-02 08:37:30|43225.1|43205.1|43225.1|43205.1|43225.1|43205.1|43225.1|43205.1|0
1635842260000|2021-11-02 08:37:40|43227.6|43207.6|43227.6|43207.6|43227.6|43207.6|43227.6|43207.6|8
1635842270000|2021-11-02 08:37:50|43228.3|43208.3|43237.6|43217.6|43237.6|43217.6|43228.3|43208.3|1
1635842280000|2021-11-02 08:38:00|||||||||2
1635842290000|2021-11-02 08:38:10|43240.1|43220.1|43242.6|43222.6|43242.6|43222.6|43240.1|43220.1|0
1635842300000|2021-11-02 08:38:20|||||||||1
1635842310000|2021-11-02 08:38:30|43250.1|43230.1|43260.8|43240.8|43260.8|43240.8|43250.1|43230.1|3
1635842320000|2021-11-02 08:38:40|43256.9|43236.9|43256.9|43236.9|43256.9|43236.9|43256.9|43236.9|4
1635842340000|2021-11-02 08:39:00|43255.1|43235.1|43257.6|43237.6|43257.6|43237.6|43255.1|43235.1|1
1635842350000|2021-11-02 08:39:10|43282.6|43262.6|43282.6|43262.6|43283.3|43263.3|43282.6|43262.6|7
1635842380000|2021-11-02 08:39:40|43285.8|43265.8|43283.3|43263.3|43287.6|43267.6|43283.3|43263.3|2
1635842390000|2021-11-02 08:39:50|43282.6|43262.6|43280.1|43260.1|43282.6|43262.6|43280.1|43260.1|0
1635842400000|2021-11-02 08:40:00|43279.4|43259.4|43280.1|43260.1|43280.1|43260.1|43278.3|43258.3|1
1635842410000|2021-11-02 08:40:10|43281.9|43261.9|43282.6|43262.6|43282.6|43262.6|43281.9|43261.9|1
1635842420000|2021-11-02 08:40:20|43280.1|43260.1|43280.1|43260.1|43280.1|43260.1|43280.1|43260.1|3
1635842430000|2021-11-02 08:40:30|43277.6|43257.6|43277.6|43257.6|43277.6|43257.6|43277.6|43257.6|1
1635890400000|2021-11-02 22:00:00|43512.6|43492.6|43504.3|43484.3|43512.6|43492.6|43497.5|43477.5|4
1635890410000|2021-11-02 22:00:10|43500|43480|43496.8|43476.8|43500|43480|43496.8|43476.8|2
1635890420000|2021-11-02 22:00:20|43494.3|43474.3|43502.5|43482.5|43502.5|43482.5|43494.3|43474.3|4
1635890430000|2021-11-02 22:00:30|43505|43485|43505|43485|43505|43485|43505|43485|3
1635890440000|2021-11-02 22:00:40|43504.3|43484.3|43505|43485|43505|43485|43504.3|43484.3|1
1635890460000|2021-11-02 22:01:00|||||||||1
1635890480000|2021-11-02 22:01:20|43507.5|43487.5|43507.5|43487.5|43507.5|43487.5|43507.5|43487.5|4
1635890530000|2021-11-02 22:02:10|43509.3|43489.3|43509.3|43489.3|43509.3|43489.3|43509.3|43489.3|1
1635890540000|2021-11-02 22:02:20|43514.3|43494.3|43514.3|43494.3|43514.3|43494.3|43514.3|43494.3|2
1635890550000|2021-11-02 22:02:30|43510.7|43490.7|43509.3|43489.3|43510.7|43490.7|43509.3|43489.3|1
1635890570000|2021-11-02 22:02:50|43511.8|43491.8|43511.8|43491.8|43511.8|43491.8|43511.8|43491.8|1
1635890580000|2021-11-02 22:03:00|43511.1|43491.1|43511.1|43491.1|43511.1|43491.1|43505|43485|4
1635890590000|2021-11-02 22:03:10|43510|43490|43510|43490|43510|43490|43510|43490|1
1635890600000|2021-11-02 22:03:20|43511.1|43491.1|43511.8|43491.8|43511.8|43491.8|43509.3|43489.3|0
1635890610000|2021-11-02 22:03:30|43509.3|43489.3|43511.8|43491.8|43511.8|43491.8|43509.3|43489.3|0
1635890620000|2021-11-02 22:03:40|43506.8|43486.8|43506.8|43486.8|43506.8|43486.8|43506.8|43486.8|1
1635890660000|2021-11-02 22:04:20|43505|43485|43504.3|43484.3|43505|43485|43504.3|43484.3|0
1635890690000|2021-11-02 22:04:50|43502.5|43482.5|43501.8|43481.8|43502.5|43482.5|43501.8|43481.8|2
1635890700000|2021-11-02 22:05:00|43499.3|43479.3|43498.6|43478.6|43499.3|43479.3|43498.6|43478.6|3
1635890720000|2021-11-02 22:05:20|43461.8|43441.8|43447.5|43427.5|43461.8|43441.8|43436.8|43416.8|7
1635890730000|2021-11-02 22:05:30|43474.3|43454.3|43474.3|43454.3|43474.3|43454.3|43474.3|43454.3|6
1635890740000|2021-11-02 22:05:40|43476.1|43456.1|43474.3|43454.3|43476.8|43456.8|43474.3|43454.3|0
1635890780000|2021-11-02 22:06:20|43475|43455|43476.8|43456.8|43476.8|43456.8|43475|43455|0
1635890790000|2021-11-02 22:06:30|43471.8|43451.8|43469.3|43449.3|43471.8|43451.8|43469.3|43449.3|2
1635890810000|2021-11-02 22:06:50|43468.6|43448.6|43468.6|43448.6|43468.6|43448.6|43468.6|43448.6|0
1635890850000|2021-11-02 22:07:30|43464.3|43444.3|43463.6|43443.6|43464.3|43444.3|43463.6|43443.6|0
1635890860000|2021-11-02 22:07:40|||||||||1
1635890910000|2021-11-02 22:08:30|43461.8|43441.8|43459.3|43439.3|43461.8|43441.8|43459.3|43439.3|4
1635890960000|2021-11-02 22:09:20|43460|43440|43461.8|43441.8|43461.8|43441.8|43460|43440|0
1635890990000|2021-11-02 22:09:50|43464.3|43444.3|43464.3|43444.3|43464.3|43444.3|43464.3|43444.3|2
1635891000000|2021-11-02 22:10:00|43472.5|43452.5|43474.3|43454.3|43474.3|43454.3|43472.5|43452.5|2
1635891080000|2021-11-02 22:11:20|43475|43455|43475|43455|43475|43455|43475|43455|2
1635891090000|2021-11-02 22:11:30|43482.5|43462.5|43485|43465|43485|43465|43482.5|43462.5|4
1635891160000|2021-11-02 22:12:40|43491.8|43471.8|43491.8|43471.8|43491.8|43471.8|43491.8|43471.8|3
1635891180000|2021-11-02 22:13:00|43493.6|43473.6|43496.8|43476.8|43496.8|43476.8|43493.6|43473.6|3
1635891230000|2021-11-02 22:13:50|||||||||3
1635891280000|2021-11-02 22:14:40|43491.8|43471.8|43491.8|43471.8|43491.8|43471.8|43491.8|43471.8|1
1635891320000|2021-11-02 22:15:20|43489.3|43469.3|43486.8|43466.8|43489.3|43469.3|43486.8|43466.8|1
1635891330000|2021-11-02 22:15:30|||||||||1
1635891350000|2021-11-02 22:15:50|||||||||2
1635891390000|2021-11-02 22:16:30|||||||||2
1635891450000|2021-11-02 22:17:30|43489.3|43469.3|43489.3|43469.3|43489.3|43469.3|43489.3|43469.3|1
1635891470000|2021-11-02 22:17:50|43491.8|43471.8|43491.8|43471.8|43491.8|43471.8|43491.8|43471.8|5
1635891540000|2021-11-02 22:19:00|43494.3|43474.3|43494.3|43474.3|43494.3|43474.3|43494.3|43474.3|2
1635891590000|2021-11-02 22:19:50|43495|43475|43496.8|43476.8|43496.8|43476.8|43495|43475|0
1635891600000|2021-11-02 22:20:00|||||||||2
1635891630000|2021-11-02 22:20:30|43494.3|43474.3|43494.3|43474.3|43494.3|43474.3|43494.3|43474.3|0
1635891690000|2021-11-02 22:21:30|43491.8|43471.8|43491.8|43471.8|43491.8|43471.8|43491.8|43471.8|4
1635891750000|2021-11-02 22:22:30|43481.8|43461.8|43481.8|43461.8|43481.8|43461.8|43481.8|43461.8|4
1635891780000|2021-11-02 22:23:00|43479.3|43459.3|43476.8|43456.8|43479.3|43459.3|43476.8|43456.8|0
1635891790000|2021-11-02 22:23:10|||||||||6
1635891810000|2021-11-02 22:23:30|43478.6|43458.6|43483.6|43463.6|43483.6|43463.6|43478.6|43458.6|2
1635891830000|2021-11-02 22:23:50|43484.3|43464.3|43484.3|43464.3|43484.3|43464.3|43484.3|43464.3|0
1635891840000|2021-11-02 22:24:00|||||||||2
1635891990000|2021-11-02 22:26:30|43481.8|43461.8|43481.8|43461.8|43481.8|43461.8|43481.8|43461.8|0
1635892000000|2021-11-02 22:26:40|||||||||3
1635892020000|2021-11-02 22:27:00|43484.3|43464.3|43484.3|43464.3|43484.3|43464.3|43484.3|43464.3|0
1635892080000|2021-11-02 22:28:00|43484.2|43464.2|43484.2|43464.2|43484.2|43464.2|43484.2|43464.2|0
1635892200000|2021-11-02 22:30:00|43481.7|43461.7|43481.7|43461.7|43481.7|43461.7|43481.7|43461.7|5
1635892250000|2021-11-02 22:30:50|43484.2|43464.2|43484.2|43464.2|43484.2|43464.2|43484.2|43464.2|1
1635892320000|2021-11-02 22:32:00|43481.7|43461.7|43481.7|43461.7|43481.7|43461.7|43481.7|43461.7|0
1635892410000|2021-11-02 22:33:30|43479.2|43459.2|43481.7|43461.7|43481.7|43461.7|43479.2|43459.2|1
1635892470000|2021-11-02 22:34:30|43479.2|43459.2|43476.7|43456.7|43479.2|43459.2|43476.7|43456.7|2
1635892500000|2021-11-02 22:35:00|43475.3|43455.3|43475.3|43455.3|43475.3|43455.3|43475.3|43455.3|1
1635892510000|2021-11-02 22:35:10|43471.7|43451.7|43471.7|43451.7|43471.7|43451.7|43471.7|43451.7|0
1635892560000|2021-11-02 22:36:00|43469.2|43449.2|43464.2|43444.2|43469.2|43449.2|43464.2|43444.2|0
1635892600000|2021-11-02 22:36:40|||||||||5
1635892670000|2021-11-02 22:37:50|43464.9|43444.9|43465.6|43445.6|43465.6|43445.6|43464.9|43444.9|0
1635892680000|2021-11-02 22:38:00|43467.4|43447.4|43469.9|43449.9|43469.9|43449.9|43467.4|43447.4|2
1635892710000|2021-11-02 22:38:30|43467.4|43447.4|43467.4|43447.4|43467.4|43447.4|43467.4|43447.4|0
1635892740000|2021-11-02 22:39:00|43466.7|43446.7|43466.7|43446.7|43466.7|43446.7|43466.7|43446.7|4
1635892760000|2021-11-02 22:39:20|43464.2|43444.2|43464.2|43444.2|43464.2|43444.2|43464.2|43444.2|0
1635892780000|2021-11-02 22:39:40|43456.7|43436.7|43456.7|43436.7|43456.7|43436.7|43456.7|43436.7|4
1635892820000|2021-11-02 22:40:20|43454.2|43434.2|43454.2|43434.2|43454.2|43434.2|43454.2|43434.2|0
1635892830000|2021-11-02 22:40:30|43451.7|43431.7|43451.7|43431.7|43451.7|43431.7|43451.7|43431.7|0
1635892860000|2021-11-02 22:41:00|43449.9|43429.9|43449.2|43429.2|43449.9|43429.9|43449.2|43429.2|3
1635892870000|2021-11-02 22:41:10|43446.7|43426.7|43449.2|43429.2|43449.2|43429.2|43446.7|43426.7|1
1635892880000|2021-11-02 22:41:20|43451|43431|43451.7|43431.7|43451.7|43431.7|43451|43431|2
1635892920000|2021-11-02 22:42:00|43449.2|43429.2|43449.2|43429.2|43449.2|43429.2|43449.2|43429.2|0
1635892930000|2021-11-02 22:42:10|43451.7|43431.7|43451.7|43431.7|43451.7|43431.7|43451.7|43431.7|0
1635893040000|2021-11-02 22:44:00|||||||||5
1635893100000|2021-11-02 22:45:00|||||||||1
1635893160000|2021-11-02 22:46:00|43449.9|43429.9|43449.9|43429.9|43449.9|43429.9|43449.9|43429.9|0
1635893170000|2021-11-02 22:46:10|43447.4|43427.4|43447.4|43427.4|43447.4|43427.4|43447.4|43427.4|1
1635893180000|2021-11-02 22:46:20|||||||||1
1635893200000|2021-11-02 22:46:40|43449.9|43429.9|43449.9|43429.9|43449.9|43429.9|43449.9|43429.9|3
1635893340000|2021-11-02 22:49:00|||||||||1
1635893430000|2021-11-02 22:50:30|||||||||1
1635893490000|2021-11-02 22:51:30|||||||||1
1635893570000|2021-11-02 22:52:50|43452.4|43432.4|43452.4|43432.4|43452.4|43432.4|43452.4|43432.4|0
1635893580000|2021-11-02 22:53:00|43451.7|43431.7|43452.4|43432.4|43452.4|43432.4|43449.9|43429.9|3
1635893610000|2021-11-02 22:53:30|43454.9|43434.9|43454.9|43434.9|43454.9|43434.9|43454.9|43434.9|0
1635893620000|2021-11-02 22:53:40|||||||||1
1635893640000|2021-11-02 22:54:00|43454.2|43434.2|43452.4|43432.4|43454.2|43434.2|43452.4|43432.4|2
1635893800000|2021-11-02 22:56:40|43454.9|43434.9|43454.9|43434.9|43454.9|43434.9|43454.9|43434.9|3
1635893810000|2021-11-02 22:56:50|43455.6|43435.6|43457.4|43437.4|43457.4|43437.4|43455.6|43435.6|0
1635893880000|2021-11-02 22:58:00|43456.7|43436.7|43452.4|43432.4|43456.7|43436.7|43452.4|43432.4|0
1635893940000|2021-11-02 22:59:00|||||||||1
1635893980000|2021-11-02 22:59:40|43449.9|43429.9|43449.9|43429.9|43449.9|43429.9|43449.9|43429.9|1
1635894000000|2021-11-02 23:00:00|43449.2|43429.2|43449.9|43429.9|43452.4|43432.4|43449.2|43429.2|3
1635894050000|2021-11-02 23:00:50|43450.6|43430.6|43452.4|43432.4|43452.4|43432.4|43450.6|43430.6|0
1635894100000|2021-11-02 23:01:40|43454.2|43434.2|43464.9|43444.9|43465.6|43445.6|43454.2|43434.2|9
1635894110000|2021-11-02 23:01:50|43466.7|43446.7|43464.9|43444.9|43466.7|43446.7|43464.9|43444.9|3
1635894170000|2021-11-02 23:02:50|43462.4|43442.4|43462.4|43442.4|43462.4|43442.4|43462.4|43442.4|4
1635894180000|2021-11-02 23:03:00|43459.9|43439.9|43459.9|43439.9|43459.9|43439.9|43459.9|43439.9|0
1635894190000|2021-11-02 23:03:10|43459.2|43439.2|43457.4|43437.4|43459.2|43439.2|43457.4|43437.4|0
1635894220000|2021-11-02 23:03:40|43459.9|43439.9|43459.9|43439.9|43459.9|43439.9|43459.9|43439.9|2
1635894240000|2021-11-02 23:04:00|43464.9|43444.9|43465.6|43445.6|43465.6|43445.6|43464.9|43444.9|4
1635894400000|2021-11-02 23:06:40|43467.4|43447.4|43467.4|43447.4|43472.4|43452.4|43467.4|43447.4|17
1635894410000|2021-11-02 23:06:50|43469.2|43449.2|43469.9|43449.9|43469.9|43449.9|43469.2|43449.2|1
1635894420000|2021-11-02 23:07:00|43472.4|43452.4|43469.2|43449.2|43472.4|43452.4|43469.2|43449.2|1
1635894600000|2021-11-02 23:10:00|43467.4|43447.4|43466.7|43446.7|43467.4|43447.4|43466.7|43446.7|0
1635894610000|2021-11-02 23:10:10|43465.9|43445.9|43465.9|43445.9|43465.9|43445.9|43465.9|43445.9|1
1635894660000|2021-11-02 23:11:00|||||||||1
1635894670000|2021-11-02 23:11:10|||||||||1
1635894680000|2021-11-02 23:11:20|43463.4|43443.4|43463.4|43443.4|43463.4|43443.4|43463.4|43443.4|0
1635894840000|2021-11-02 23:14:00|43454.9|43434.9|43454.9|43434.9|43454.9|43434.9|43454.9|43434.9|2
1635894890000|2021-11-02 23:14:50|||||||||2
1635894930000|2021-11-02 23:15:30|43454.8|43434.8|43454.8|43434.8|43454.8|43434.8|43454.8|43434.8|0
1635894950000|2021-11-02 23:15:50|||||||||1
1635894980000|2021-11-02 23:16:20|43453.1|43433.1|43453.1|43433.1|43453.1|43433.1|43453.1|43433.1|0
1635895020000|2021-11-02 23:17:00|43452.3|43432.3|43452.3|43432.3|43452.3|43432.3|43452.3|43432.3|0
1635895050000|2021-11-02 23:17:30|43449.8|43429.8|43449.8|43429.8|43449.8|43429.8|43449.8|43429.8|1
1635895060000|2021-11-02 23:17:40|43449.1|43429.1|43449.1|43429.1|43449.1|43429.1|43449.1|43429.1|2
1635895080000|2021-11-02 23:18:00|43447.3|43427.3|43447.3|43427.3|43447.3|43427.3|43447.3|43427.3|0
1635895100000|2021-11-02 23:18:20|43444.8|43424.8|43444.8|43424.8|43444.8|43424.8|43444.8|43424.8|1
1635895130000|2021-11-02 23:18:50|||||||||2
1635895140000|2021-11-02 23:19:00|||||||||1
1635895340000|2021-11-02 23:22:20|||||||||3
1635895380000|2021-11-02 23:23:00|43443|43423|43443|43423|43443|43423|43443|43423|8
1635895430000|2021-11-02 23:23:50|||||||||2
1635895440000|2021-11-02 23:24:00|||||||||1
1635895480000|2021-11-02 23:24:40|||||||||1
1635895500000|2021-11-02 23:25:00|||||||||2
1635895510000|2021-11-02 23:25:10|43442.3|43422.3|43443|43423|43443|43423|43442.3|43422.3|2
1635895520000|2021-11-02 23:25:20|||||||||1
1635895640000|2021-11-02 23:27:20|43440.5|43420.5|43440.5|43420.5|43440.5|43420.5|43440.5|43420.5|2
1635895650000|2021-11-02 23:27:30|43443|43423|43443|43423|43443|43423|43443|43423|1
1635895670000|2021-11-02 23:27:50|43442.3|43422.3|43443|43423|43443|43423|43442.3|43422.3|1
1635895740000|2021-11-02 23:29:00|||||||||1
1635895910000|2021-11-02 23:31:50|43440.5|43420.5|43443|43423|43443|43423|43440.5|43420.5|1
1635895920000|2021-11-02 23:32:00|43442.3|43422.3|43443|43423|43443|43423|43442.3|43422.3|1
1635895930000|2021-11-02 23:32:10|43440.5|43420.5|43440.5|43420.5|43440.5|43420.5|43440.5|43420.5|9
1635895940000|2021-11-02 23:32:20|43445.5|43425.5|43445.5|43425.5|43445.5|43425.5|43445.5|43425.5|2
1635895960000|2021-11-02 23:32:40|43444.8|43424.8|43445.5|43425.5|43445.5|43425.5|43443|43423|3
1635895980000|2021-11-02 23:33:00|||||||||2
1635896000000|2021-11-02 23:33:20|43448|43428|43448|43428|43448|43428|43445.5|43425.5|3
1635896040000|2021-11-02 23:34:00|43447.3|43427.3|43445.5|43425.5|43447.3|43427.3|43445.5|43425.5|2
1635896110000|2021-11-02 23:35:10|||||||||1
1635896140000|2021-11-02 23:35:40|43444.8|43424.8|43445.5|43425.5|43445.5|43425.5|43444.8|43424.8|1
1635896180000|2021-11-02 23:36:20|||||||||1
1635896260000|2021-11-02 23:37:40|||||||||3
1635896340000|2021-11-02 23:39:00|||||||||1
1635896430000|2021-11-02 23:40:30|||||||||1
1635896450000|2021-11-02 23:40:50|43443.7|43423.7|43443.7|43423.7|43443.7|43423.7|43443.7|43423.7|1
1635896460000|2021-11-02 23:41:00|43443|43423|43443|43423|43443|43423|43443|43423|0
1635896470000|2021-11-02 23:41:10|43440.5|43420.5|43440.5|43420.5|43440.5|43420.5|43440.5|43420.5|1
1635896480000|2021-11-02 23:41:20|43439.8|43419.8|43436.2|43416.2|43439.8|43419.8|43436.2|43416.2|1
1635896490000|2021-11-02 23:41:30|43435.5|43415.5|43433.7|43413.7|43435.5|43415.5|43433.7|43413.7|1
1635896540000|2021-11-02 23:42:20|||||||||1
1635896610000|2021-11-02 23:43:30|43433|43413|43433.7|43413.7|43433.7|43413.7|43433|43413|1
1635896630000|2021-11-02 23:43:50|43435.5|43415.5|43433|43413|43435.5|43415.5|43433|43413|0
1635896640000|2021-11-02 23:44:00|43430.5|43410.5|43430.5|43410.5|43430.5|43410.5|43430.5|43410.5|0
1635896700000|2021-11-02 23:45:00|43428|43408|43428|43408|43428|43408|43428|43408|6
1635896710000|2021-11-02 23:45:10|||||||||1
1635896740000|2021-11-02 23:45:40|||||||||1
1635896760000|2021-11-02 23:46:00|43428.7|43408.7|43436.9|43416.9|43436.9|43416.9|43428.7|43408.7|7
1635896810000|2021-11-02 23:46:50|||||||||3
1635896820000|2021-11-02 23:47:00|||||||||3
1635896870000|2021-11-02 23:47:50|||||||||2
1635896880000|2021-11-02 23:48:00|||||||||1
1635896930000|2021-11-02 23:48:50|||||||||2
1635896960000|2021-11-02 23:49:20|43438|43418|43440.5|43420.5|43440.5|43420.5|43438|43418|1
1635896980000|2021-11-02 23:49:40|43443|43423|43443|43423|43443|43423|43443|43423|8
1635896990000|2021-11-02 23:49:50|||||||||1
1635897000000|2021-11-02 23:50:00|||||||||5
1635897010000|2021-11-02 23:50:10|||||||||1
1635897050000|2021-11-02 23:50:50|43443.7|43423.7|43443.7|43423.7|43443.7|43423.7|43443.7|43423.7|1
1635897060000|2021-11-02 23:51:00|43445.5|43425.5|43445.5|43425.5|43445.5|43425.5|43445.5|43425.5|0
1635897110000|2021-11-02 23:51:50|||||||||1
1635897120000|2021-11-02 23:52:00|43448.7|43428.7|43448.7|43428.7|43448.7|43428.7|43448.7|43428.7|1
1635897130000|2021-11-02 23:52:10|43453.7|43433.7|43453.7|43433.7|43453.7|43433.7|43453.7|43433.7|3
1635897170000|2021-11-02 23:52:50|||||||||1
1635897180000|2021-11-02 23:53:00|43458|43438|43458|43438|43458|43438|43458|43438|1
1635897210000|2021-11-02 23:53:30|43463|43443|43463|43443|43463|43443|43463|43443|1
1635897230000|2021-11-02 23:53:50|43465.5|43445.5|43465.5|43445.5|43465.5|43445.5|43465.5|43445.5|2
1635897240000|2021-11-02 23:54:00|43468|43448|43468|43448|43468|43448|43468|43448|1
1635897290000|2021-11-02 23:54:50|||||||||1
1635897340000|2021-11-02 23:55:40|43465.5|43445.5|43468|43448|43468|43448|43465.5|43445.5|1
1635897410000|2021-11-02 23:56:50|||||||||1
1635897460000|2021-11-02 23:57:40|43470.5|43450.5|43470.5|43450.5|43470.5|43450.5|43470.5|43450.5|3
1635897470000|2021-11-02 23:57:50|43474.8|43454.8|43474.8|43454.8|43474.8|43454.8|43474.8|43454.8|1
1635897490000|2021-11-02 23:58:10|43477.3|43457.3|43477.3|43457.3|43477.3|43457.3|43477.3|43457.3|0
1635897500000|2021-11-02 23:58:20|43475.5|43455.5|43478|43458|43478|43458|43473|43453|3
1635897600000|2021-11-03 00:00:00|43480.5|43460.5|43483|43463|43483|43463|43480.5|43460.5|7
1635897610000|2021-11-03 00:00:10|43478|43458|43476.2|43456.2|43478|43458|43476.2|43456.2|2
1635897620000|2021-11-03 00:00:20|43478|43458|43480.5|43460.5|43480.5|43460.5|43478|43458|3
1635897640000|2021-11-03 00:00:40|43481.2|43461.2|43483|43463|43483|43463|43481.2|43461.2|0
1635897660000|2021-11-03 00:01:00|43478.7|43458.7|43483|43463|43483|43463|43478.7|43458.7|1
1635897680000|2021-11-03 00:01:20|||||||||2
1635897690000|2021-11-03 00:01:30|43480.5|43460.5|43483|43463|43483|43463|43480.5|43460.5|1
1635897710000|2021-11-03 00:01:50|43480.5|43460.5|43478|43458|43480.5|43460.5|43478|43458|1
1635897720000|2021-11-03 00:02:00|43476.5|43456.5|43472.2|43452.2|43476.5|43456.5|43472.2|43452.2|2
1635897740000|2021-11-03 00:02:20|||||||||1
1635897750000|2021-11-03 00:02:30|43471.5|43451.5|43466.2|43446.2|43471.5|43451.5|43466.2|43446.2|0
1635897760000|2021-11-03 00:02:40|43464.4|43444.4|43462.2|43442.2|43464.4|43444.4|43462.2|43442.2|1
1635897770000|2021-11-03 00:02:50|43456.5|43436.5|43454.7|43434.7|43456.5|43436.5|43454.7|43434.7|6
1635897780000|2021-11-03 00:03:00|43455.4|43435.4|43457.9|43437.9|43457.9|43437.9|43455.4|43435.4|2
1635897830000|2021-11-03 00:03:50|43462.9|43442.9|43462.9|43442.9|43462.9|43442.9|43462.9|43442.9|3
1635897840000|2021-11-03 00:04:00|43461.5|43441.5|43462.9|43442.9|43462.9|43442.9|43457.9|43437.9|3
1635897850000|2021-11-03 00:04:10|||||||||1
1635897910000|2021-11-03 00:05:10|||||||||2
1635897920000|2021-11-03 00:05:20|43464.7|43444.7|43464.7|43444.7|43464.7|43444.7|43464.7|43444.7|0
1635897940000|2021-11-03 00:05:40|43465.4|43445.4|43467.2|43447.2|43467.2|43447.2|43465.4|43445.4|0
1635897960000|2021-11-03 00:06:00|43467.9|43447.9|43467.9|43447.9|43467.9|43447.9|43467.9|43447.9|5
1635898000000|2021-11-03 00:06:40|43469.4|43449.4|43472.9|43452.9|43472.9|43452.9|43469.4|43449.4|0
1635898030000|2021-11-03 00:07:10|||||||||1
1635898040000|2021-11-03 00:07:20|43475.4|43455.4|43477.9|43457.9|43477.9|43457.9|43475.4|43455.4|2
1635898060000|2021-11-03 00:07:40|43480.4|43460.4|43482.9|43462.9|43482.9|43462.9|43480.4|43460.4|3
1635898070000|2021-11-03 00:07:50|43477.9|43457.9|43477.9|43457.9|43477.9|43457.9|43477.9|43457.9|2
1635898080000|2021-11-03 00:08:00|43472.9|43452.9|43470.4|43450.4|43472.9|43452.9|43470.4|43450.4|4
1635898090000|2021-11-03 00:08:10|43469|43449|43465.4|43445.4|43469|43449|43465.4|43445.4|2
1635898100000|2021-11-03 00:08:20|43463.6|43443.6|43462.9|43442.9|43463.6|43443.6|43462.9|43442.9|0
1635898120000|2021-11-03 00:08:40|43460.4|43440.4|43460.4|43440.4|43460.4|43440.4|43460.4|43440.4|1
1635898130000|2021-11-03 00:08:50|43457.9|43437.9|43457.9|43437.9|43457.9|43437.9|43457.9|43437.9|3
1635898140000|2021-11-03 00:09:00|43455.4|43435.4|43450.4|43430.4|43455.4|43435.4|43450.4|43430.4|5
1635898160000|2021-11-03 00:09:20|43444.7|43424.7|43438.6|43418.6|43444.7|43424.7|43438.6|43418.6|25
1635898170000|2021-11-03 00:09:30|43437.2|43417.2|43435.4|43415.4|43437.2|43417.2|43435.4|43415.4|0
1635898190000|2021-11-03 00:09:50|||||||||2
1635898200000|2021-11-03 00:10:00|43437.9|43417.9|43437.9|43417.9|43437.9|43417.9|43437.9|43417.9|1
1635898230000|2021-11-03 00:10:30|43440.4|43420.4|43440.4|43420.4|43440.4|43420.4|43440.4|43420.4|1
1635898250000|2021-11-03 00:10:50|||||||||1
1635898260000|2021-11-03 00:11:00|43441.8|43421.8|43445.4|43425.4|43445.4|43425.4|43441.8|43421.8|1
1635898270000|2021-11-03 00:11:10|43447.9|43427.9|43447.9|43427.9|43447.9|43427.9|43447.9|43427.9|0
1635898280000|2021-11-03 00:11:20|43450.4|43430.4|43450.4|43430.4|43450.4|43430.4|43450.4|43430.4|1
1635898350000|2021-11-03 00:12:30|43454|43434|43455.4|43435.4|43455.4|43435.4|43454|43434|4
1635898370000|2021-11-03 00:12:50|43457.2|43437.2|43457.2|43437.2|43457.2|43437.2|43457.2|43437.2|8
1635898410000|2021-11-03 00:13:30|43454.7|43434.7|43454.7|43434.7|43454.7|43434.7|43454.7|43434.7|1
1635898430000|2021-11-03 00:13:50|43455.4|43435.4|43457.2|43437.2|43457.2|43437.2|43455.4|43435.4|0
1635898440000|2021-11-03 00:14:00|43452.9|43432.9|43450.4|43430.4|43452.9|43432.9|43450.4|43430.4|2
1635898490000|2021-11-03 00:14:50|43455.4|43435.4|43455.4|43435.4|43455.4|43435.4|43455.4|43435.4|6
1635898500000|2021-11-03 00:15:00|43452.9|43432.9|43451.1|43431.1|43452.9|43432.9|43451.1|43431.1|0
1635898510000|2021-11-03 00:15:10|43452.9|43432.9|43450.4|43430.4|43452.9|43432.9|43450.4|43430.4|0
1635898530000|2021-11-03 00:15:30|43452.9|43432.9|43452.9|43432.9|43452.9|43432.9|43452.9|43432.9|6
1635898560000|2021-11-03 00:16:00|43453.6|43433.6|43452.9|43432.9|43455.4|43435.4|43452.9|43432.9|1
1635898580000|2021-11-03 00:16:20|43452.2|43432.2|43450.4|43430.4|43452.2|43432.2|43450.4|43430.4|0
1635898600000|2021-11-03 00:16:40|43452.9|43432.9|43450.4|43430.4|43452.9|43432.9|43450.4|43430.4|1
1635898650000|2021-11-03 00:17:30|43452.2|43432.2|43452.9|43432.9|43452.9|43432.9|43452.2|43432.2|2
1635898660000|2021-11-03 00:17:40|43451.1|43431.1|43451.1|43431.1|43451.1|43431.1|43451.1|43431.1|0
1635898700000|2021-11-03 00:18:20|43453.6|43433.6|43453.6|43433.6|43453.6|43433.6|43453.6|43433.6|3
1635898730000|2021-11-03 00:18:50|43454.3|43434.3|43454.3|43434.3|43454.3|43434.3|43454.3|43434.3|1
1635898740000|2021-11-03 00:19:00|43456.1|43436.1|43454.3|43434.3|43456.1|43436.1|43454.3|43434.3|5
1635898760000|2021-11-03 00:19:20|||||||||3
1635898780000|2021-11-03 00:19:40|43455.7|43435.7|43457.5|43437.5|43457.5|43437.5|43455.7|43435.7|0
1635898790000|2021-11-03 00:19:50|||||||||4
1635898800000|2021-11-03 00:20:00|43461.1|43441.1|43461.1|43441.1|43461.1|43441.1|43461.1|43441.1|0
1635898870000|2021-11-03 00:21:10|43465|43445|43471.1|43451.1|43471.1|43451.1|43465|43445|2
1635898880000|2021-11-03 00:21:20|43473.6|43453.6|43473.6|43453.6|43473.6|43453.6|43473.6|43453.6|0
1635898890000|2021-11-03 00:21:30|43476.1|43456.1|43476.1|43456.1|43476.1|43456.1|43476.1|43456.1|1
1635898920000|2021-11-03 00:22:00|43473.6|43453.6|43473.6|43453.6|43473.6|43453.6|43473.6|43453.6|1
1635898930000|2021-11-03 00:22:10|43471.8|43451.8|43471.1|43451.1|43471.8|43451.8|43471.1|43451.1|1
1635898960000|2021-11-03 00:22:40|43472.9|43452.9|43478.6|43458.6|43478.6|43458.6|43472.9|43452.9|9
1635898990000|2021-11-03 00:23:10|43473.6|43453.6|43473.6|43453.6|43473.6|43453.6|43473.6|43453.6|5
1635899030000|2021-11-03 00:23:50|43471.1|43451.1|43471.1|43451.1|43471.1|43451.1|43471.1|43451.1|0
1635899040000|2021-11-03 00:24:00|43467.5|43447.5|43463.6|43443.6|43467.5|43447.5|43463.6|43443.6|4
1635899100000|2021-11-03 00:25:00|43461.1|43441.1|43456.1|43436.1|43461.1|43441.1|43456.1|43436.1|0
1635899110000|2021-11-03 00:25:10|43453.6|43433.6|43451.1|43431.1|43453.6|43433.6|43451.1|43431.1|0
1635899120000|2021-11-03 00:25:20|43448.6|43428.6|43448.6|43428.6|43448.6|43428.6|43448.6|43428.6|1
1635899180000|2021-11-03 00:26:20|||||||||1
1635899200000|2021-11-03 00:26:40|43447.9|43427.9|43446.1|43426.1|43447.9|43427.9|43446.1|43426.1|1
1635899210000|2021-11-03 00:26:50|43443.6|43423.6|43446.1|43426.1|43446.1|43426.1|43443.6|43423.6|1
1635899220000|2021-11-03 00:27:00|43443.6|43423.6|43443.6|43423.6|43446.1|43426.1|43443.6|43423.6|0
1635899230000|2021-11-03 00:27:10|43445.4|43425.4|43446.1|43426.1|43446.1|43426.1|43445.4|43425.4|1
1635899240000|2021-11-03 00:27:20|43441.1|43421.1|43441.1|43421.1|43441.1|43421.1|43441.1|43421.1|1
1635899260000|2021-11-03 00:27:40|43438.6|43418.6|43438.6|43418.6|43438.6|43418.6|43438.6|43418.6|0
1635899270000|2021-11-03 00:27:50|43436.8|43416.8|43435.4|43415.4|43436.8|43416.8|43435.4|43415.4|2
1635899280000|2021-11-03 00:28:00|43433.6|43413.6|43433.6|43413.6|43433.6|43413.6|43433.6|43413.6|5
1635899310000|2021-11-03 00:28:30|43436.1|43416.1|43436.1|43416.1|43436.1|43416.1|43436.1|43416.1|1
1635899320000|2021-11-03 00:28:40|43435.4|43415.4|43433.6|43413.6|43435.4|43415.4|43433.6|43413.6|0
1635899330000|2021-11-03 00:28:50|43436.1|43416.1|43436.1|43416.1|43436.1|43416.1|43436.1|43416.1|1
1635899340000|2021-11-03 00:29:00|43433.6|43413.6|43428.6|43408.6|43433.6|43413.6|43428.6|43408.6|7
1635899370000|2021-11-03 00:29:30|43426.1|43406.1|43423.6|43403.6|43426.1|43406.1|43423.6|43403.6|3
1635899380000|2021-11-03 00:29:40|||||||||1
1635899390000|2021-11-03 00:29:50|43422.9|43402.9|43422.9|43402.9|43422.9|43402.9|43422.9|43402.9|1
1635899400000|2021-11-03 00:30:00|43423.6|43403.6|43423.6|43403.6|43423.6|43403.6|43423.6|43403.6|0
1635899420000|2021-11-03 00:30:20|||||||||1
1635899450000|2021-11-03 00:30:50|43426.1|43406.1|43426.1|43406.1|43426.1|43406.1|43426.1|43406.1|2
1635899460000|2021-11-03 00:31:00|43426.8|43406.8|43431.1|43411.1|43431.1|43411.1|43426.8|43406.8|0
1635899470000|2021-11-03 00:31:10|||||||||1
1635899480000|2021-11-03 00:31:20|||||||||1
1635899530000|2021-11-03 00:32:10|43428.6|43408.6|43428.6|43408.6|43428.6|43408.6|43428.6|43408.6|2
1635899570000|2021-11-03 00:32:50|||||||||1
1635899590000|2021-11-03 00:33:10|43423.6|43403.6|43421.1|43401.1|43423.6|43403.6|43421.1|43401.1|1
1635899600000|2021-11-03 00:33:20|43418.6|43398.6|43405.4|43385.4|43418.6|43398.6|43405.4|43385.4|7
1635899610000|2021-11-03 00:33:30|43403.6|43383.6|43403.6|43383.6|43403.6|43383.6|43400.4|43380.4|3
1635899630000|2021-11-03 00:33:50|43404.3|43384.3|43406.1|43386.1|43406.1|43386.1|43404.3|43384.3|2
1635899640000|2021-11-03 00:34:00|43403.6|43383.6|43401.1|43381.1|43405.4|43385.4|43401.1|43381.1|8
1635899650000|2021-11-03 00:34:10|||||||||1
1635899660000|2021-11-03 00:34:20|43399.3|43379.3|43395.4|43375.4|43399.3|43379.3|43395.4|43375.4|3
1635899670000|2021-11-03 00:34:30|43391.1|43371.1|43391.1|43371.1|43391.1|43371.1|43391.1|43371.1|0
1635899690000|2021-11-03 00:34:50|||||||||3
1635899700000|2021-11-03 00:35:00|43394.3|43374.3|43396.1|43376.1|43396.8|43376.8|43394.3|43374.3|9
1635899720000|2021-11-03 00:35:20|43396.8|43376.8|43398.6|43378.6|43398.6|43378.6|43396.8|43376.8|0
1635899730000|2021-11-03 00:35:30|43396.1|43376.1|43396.1|43376.1|43396.1|43376.1|43396.1|43376.1|2
1635899740000|2021-11-03 00:35:40|43398.6|43378.6|43398.6|43378.6|43398.6|43378.6|43398.6|43378.6|0
1635899750000|2021-11-03 00:35:50|43401.1|43381.1|43403.6|43383.6|43403.6|43383.6|43401.1|43381.1|2
1635899770000|2021-11-03 00:36:10|43408.6|43388.6|43408.6|43388.6|43408.6|43388.6|43408.6|43388.6|1
1635899780000|2021-11-03 00:36:20|43406.8|43386.8|43406.1|43386.1|43406.8|43386.8|43406.1|43386.1|2
1635899800000|2021-11-03 00:36:40|||||||||1
1635899820000|2021-11-03 00:37:00|43404.7|43384.7|43401.1|43381.1|43404.7|43384.7|43401.1|43381.1|2
1635899860000|2021-11-03 00:37:40|43399.3|43379.3|43398.6|43378.6|43401.1|43381.1|43398.6|43378.6|4
1635899880000|2021-11-03 00:38:00|43401.1|43381.1|43401.1|43381.1|43401.1|43381.1|43401.1|43381.1|1
1635899890000|2021-11-03 00:38:10|43405.4|43385.4|43405.4|43385.4|43405.4|43385.4|43405.4|43385.4|6
1635899900000|2021-11-03 00:38:20|43406.1|43386.1|43408.6|43388.6|43408.6|43388.6|43406.1|43386.1|1
1635899910000|2021-11-03 00:38:30|43407.9|43387.9|43408.6|43388.6|43408.6|43388.6|43406.1|43386.1|1
1635899920000|2021-11-03 00:38:40|43410.4|43390.4|43411.1|43391.1|43411.1|43391.1|43410.4|43390.4|7
1635899940000|2021-11-03 00:39:00|43413.6|43393.6|43413.6|43393.6|43413.6|43393.6|43413.6|43393.6|5
1635899950000|2021-11-03 00:39:10|43411.1|43391.1|43411.1|43391.1|43411.1|43391.1|43411.1|43391.1|3
1635899960000|2021-11-03 00:39:20|43408.6|43388.6|43408.6|43388.6|43408.6|43388.6|43408.6|43388.6|0
1635899990000|2021-11-03 00:39:50|43406.1|43386.1|43403.6|43383.6|43406.1|43386.1|43403.6|43383.6|1
1635900020000|2021-11-03 00:40:20|43400|43380|43390.4|43370.4|43400|43380|43390.4|43370.4|9
1635900030000|2021-11-03 00:40:30|||||||||3
1635900040000|2021-11-03 00:40:40|43391.1|43371.1|43396.1|43376.1|43396.1|43376.1|43391.1|43371.1|3
1635900050000|2021-11-03 00:40:50|43398.6|43378.6|43398.6|43378.6|43398.6|43378.6|43398.6|43378.6|1
1635900060000|2021-11-03 00:41:00|43397.9|43377.9|43396.1|43376.1|43397.9|43377.9|43396.1|43376.1|0
1635900090000|2021-11-03 00:41:30|43401.1|43381.1|43401.1|43381.1|43401.1|43381.1|43401.1|43381.1|2
1635900110000|2021-11-03 00:41:50|||||||||1
1635900120000|2021-11-03 00:42:00|43403.6|43383.6|43403.6|43383.6|43403.6|43383.6|43403.6|43383.6|0
1635900130000|2021-11-03 00:42:10|43405.4|43385.4|43408.6|43388.6|43408.6|43388.6|43405.4|43385.4|5
1635900150000|2021-11-03 00:42:30|43409.3|43389.3|43411.1|43391.1|43411.1|43391.1|43409.3|43389.3|0
1635900170000|2021-11-03 00:42:50|43413.6|43393.6|43413.6|43393.6|43413.6|43393.6|43413.6|43393.6|2
1635900180000|2021-11-03 00:43:00|||||||||1
1635900210000|2021-11-03 00:43:30|43414.3|43394.3|43416.1|43396.1|43416.1|43396.1|43414.3|43394.3|1
1635900240000|2021-11-03 00:44:00|43412.5|43392.5|43411.8|43391.8|43412.5|43392.5|43411.8|43391.8|5
1635900260000|2021-11-03 00:44:20|43411.1|43391.1|43411.8|43391.8|43411.8|43391.8|43409.3|43389.3|2
1635900270000|2021-11-03 00:44:30|43413.6|43393.6|43413.6|43393.6|43413.6|43393.6|43413.6|43393.6|8
1635900280000|2021-11-03 00:44:40|43414.3|43394.3|43423.2|43403.2|43423.2|43403.2|43414.3|43394.3|7
1635900290000|2021-11-03 00:44:50|43425|43405|43431.8|43411.8|43431.8|43411.8|43425|43405|2
1635900350000|2021-11-03 00:45:50|43436.1|43416.1|43436.1|43416.1|43436.1|43416.1|43436.1|43416.1|2
1635900360000|2021-11-03 00:46:00|43436.8|43416.8|43436.8|43416.8|43436.8|43416.8|43436.8|43416.8|0
1635900370000|2021-11-03 00:46:10|43439.3|43419.3|43441.1|43421.1|43441.1|43421.1|43439.3|43419.3|0
1635900390000|2021-11-03 00:46:30|||||||||1
1635900410000|2021-11-03 00:46:50|43438.6|43418.6|43438.6|43418.6|43438.6|43418.6|43438.6|43418.6|3
1635900420000|2021-11-03 00:47:00|43437.8|43417.8|43438.6|43418.6|43438.6|43418.6|43436.1|43416.1|0
1635900440000|2021-11-03 00:47:20|43436.8|43416.8|43432.8|43412.8|43436.8|43416.8|43432.8|43412.8|4
1635900450000|2021-11-03 00:47:30|43432.1|43412.1|43430.3|43410.3|43432.1|43412.1|43430.3|43410.3|0
1635900460000|2021-11-03 00:47:40|43428.6|43408.6|43431.1|43411.1|43431.1|43411.1|43428.6|43408.6|1
1635900470000|2021-11-03 00:47:50|||||||||1
1635900520000|2021-11-03 00:48:40|43431|43411|43431|43411|43431|43411|43431|43411|0
1635900530000|2021-11-03 00:48:50|43431.8|43411.8|43436|43416|43436|43416|43431.8|43411.8|1
1635900540000|2021-11-03 00:49:00|43433.5|43413.5|43433.5|43413.5|43433.5|43413.5|43433.5|43413.5|5
1635900550000|2021-11-03 00:49:10|43432.8|43412.8|43431|43411|43432.8|43412.8|43431|43411|1
1635900560000|2021-11-03 00:49:20|43431.8|43411.8|43431.8|43411.8|43431.8|43411.8|43431.8|43411.8|1
1635900570000|2021-11-03 00:49:30|43433.5|43413.5|43433.5|43413.5|43433.5|43413.5|43433.5|43413.5|0
1635900580000|2021-11-03 00:49:40|43439.3|43419.3|43439.3|43419.3|43439.3|43419.3|43439.3|43419.3|5
1635900590000|2021-11-03 00:49:50|43440|43420|43446|43426|43446|43426|43440|43420|1
1635900780000|2021-11-03 00:53:00|43446.7|43426.7|43448.5|43428.5|43448.5|43428.5|43446.7|43426.7|2
1635900790000|2021-11-03 00:53:10|43449.2|43429.2|43449.2|43429.2|43449.2|43429.2|43449.2|43429.2|1
1635900820000|2021-11-03 00:53:40|43454.2|43434.2|43454.2|43434.2|43454.2|43434.2|43454.2|43434.2|0
1635900830000|2021-11-03 00:53:50|43453.5|43433.5|43451.7|43431.7|43453.5|43433.5|43451.7|43431.7|0
1635900840000|2021-11-03 00:54:00|43451|43431|43441|43421|43451|43431|43441|43421|7
1635900890000|2021-11-03 00:54:50|||||||||2
1635900950000|2021-11-03 00:55:50|||||||||1
1635900960000|2021-11-03 00:56:00|43446|43426|43446|43426|43446|43426|43446|43426|1
1635900990000|2021-11-03 00:56:30|||||||||1
1635901010000|2021-11-03 00:56:50|43448.5|43428.5|43448.5|43428.5|43448.5|43428.5|43448.5|43428.5|7
1635901020000|2021-11-03 00:57:00|43446|43426|43446|43426|43446|43426|43443.5|43423.5|2
1635901050000|2021-11-03 00:57:30|43445.3|43425.3|43443.5|43423.5|43445.3|43425.3|43441|43421|1
1635901070000|2021-11-03 00:57:50|||||||||1
1635901080000|2021-11-03 00:58:00|43446|43426|43446|43426|43446|43426|43445.3|43425.3|2
1635901100000|2021-11-03 00:58:20|||||||||1
1635901110000|2021-11-03 00:58:30|||||||||1
1635901140000|2021-11-03 00:59:00|||||||||2
1635901190000|2021-11-03 00:59:50|43444.2|43424.2|43444.2|43424.2|43444.2|43424.2|43444.2|43424.2|1
1635901200000|2021-11-03 01:00:00|43443.5|43423.5|43461|43441|43461|43441|43436.7|43416.7|20
1635901210000|2021-11-03 01:00:10|43463.5|43443.5|43476|43456|43476|43456|43451|43431|29
1635901220000|2021-11-03 01:00:20|43478.5|43458.5|43491|43471|43493.5|43473.5|43478.5|43458.5|27
1635901230000|2021-11-03 01:00:30|43488.5|43468.5|43498.5|43478.5|43498.5|43478.5|43486|43466|8
1635901240000|2021-11-03 01:00:40|43500.3|43480.3|43511|43491|43511|43491|43500.3|43480.3|14
1635901250000|2021-11-03 01:00:50|43512.8|43492.8|43518.5|43498.5|43520.3|43500.3|43512.8|43492.8|13
1635901260000|2021-11-03 01:01:00|43517.8|43497.8|43508.5|43488.5|43521|43501|43508.5|43488.5|19
1635901270000|2021-11-03 01:01:10|43510.3|43490.3|43514.2|43494.2|43518.5|43498.5|43510.3|43490.3|12
1635901280000|2021-11-03 01:01:20|43516|43496|43513.5|43493.5|43516|43496|43513.5|43493.5|2
1635901290000|2021-11-03 01:01:30|43516|43496|43511|43491|43516|43496|43511|43491|6
1635901300000|2021-11-03 01:01:40|43508.5|43488.5|43501|43481|43508.5|43488.5|43501|43481|20
1635901310000|2021-11-03 01:01:50|43501.7|43481.7|43503.5|43483.5|43503.5|43483.5|43496|43476|4
1635901320000|2021-11-03 01:02:00|43501|43481|43508.5|43488.5|43508.5|43488.5|43501|43481|4
1635901330000|2021-11-03 01:02:10|43513.5|43493.5|43511|43491|43513.5|43493.5|43508.5|43488.5|0
1635901340000|2021-11-03 01:02:20|43513.5|43493.5|43526|43506|43526|43506|43507.8|43487.8|18
1635901350000|2021-11-03 01:02:30|43526.7|43506.7|43526|43506|43528.5|43508.5|43524.2|43504.2|11
1635901360000|2021-11-03 01:02:40|43525.3|43505.3|43521.7|43501.7|43525.3|43505.3|43521|43501|4
1635901370000|2021-11-03 01:02:50|43524.2|43504.2|43524.2|43504.2|43524.2|43504.2|43524.2|43504.2|5
1635901380000|2021-11-03 01:03:00|43523.5|43503.5|43516|43496|43523.5|43503.5|43516|43496|8
1635901390000|2021-11-03 01:03:10|43518.5|43498.5|43528.5|43508.5|43531|43511|43518.5|43498.5|6
1635901400000|2021-11-03 01:03:20|43530.3|43510.3|43536.7|43516.7|43537.4|43517.4|43530.3|43510.3|19
1635901410000|2021-11-03 01:03:30|43534.2|43514.2|43531|43511|43534.2|43514.2|43531|43511|1
1635901420000|2021-11-03 01:03:40|43530.3|43510.3|43526|43506|43534.2|43514.2|43526|43506|8
1635901430000|2021-11-03 01:03:50|43529.6|43509.6|43525.3|43505.3|43531|43511|43525.3|43505.3|7
1635901440000|2021-11-03 01:04:00|43522.8|43502.8|43521|43501|43528.5|43508.5|43521|43501|10
1635901450000|2021-11-03 01:04:10|43518.5|43498.5|43511.4|43491.4|43518.5|43498.5|43511.4|43491.4|9
1635901460000|2021-11-03 01:04:20|43509.6|43489.6|43508.5|43488.5|43509.6|43489.6|43506|43486|4
1635901470000|2021-11-03 01:04:30|43506|43486|43508.5|43488.5|43511|43491|43506|43486|5
1635901480000|2021-11-03 01:04:40|43489.6|43469.6|43466|43446|43489.6|43469.6|43466|43446|30
1635901490000|2021-11-03 01:04:50|43463.5|43443.5|43466|43446|43471|43451|43456|43436|14
1635901500000|2021-11-03 01:05:00|43466.7|43446.7|43468.5|43448.5|43468.5|43448.5|43466|43446|7
1635901510000|2021-11-03 01:05:10|43471|43451|43471|43451|43478.5|43458.5|43471|43451|11
1635901520000|2021-11-03 01:05:20|43470.3|43450.3|43471.7|43451.7|43471.7|43451.7|43466|43446|2
1635901530000|2021-11-03 01:05:30|43471|43451|43476|43456|43479.2|43459.2|43471|43451|6
1635901540000|2021-11-03 01:05:40|43481|43461|43468.5|43448.5|43481|43461|43468.5|43448.5|6
1635901550000|2021-11-03 01:05:50|43465.3|43445.3|43458.5|43438.5|43465.3|43445.3|43458.5|43438.5|2
1635901560000|2021-11-03 01:06:00|43459.2|43439.2|43419.2|43399.2|43459.2|43439.2|43418.5|43398.5|28
1635901570000|2021-11-03 01:06:10|43421|43401|43426|43406|43426|43406|43412.8|43392.8|19
1635901580000|2021-11-03 01:06:20|43423.5|43403.5|43422.8|43402.8|43425.3|43405.3|43421|43401|5
1635901590000|2021-11-03 01:06:30|43421|43401|43406|43386|43421|43401|43406|43386|4
1635901600000|2021-11-03 01:06:40|43403.5|43383.5|43406|43386|43406|43386|43401|43381|11
1635901610000|2021-11-03 01:06:50|43408.5|43388.5|43411|43391|43411|43391|43408.5|43388.5|0
1635901620000|2021-11-03 01:07:00|43408.5|43388.5|43411|43391|43413.5|43393.5|43408.5|43388.5|9
1635901630000|2021-11-03 01:07:10|43410.3|43390.3|43416|43396|43418.5|43398.5|43408.5|43388.5|6
1635901640000|2021-11-03 01:07:20|43418.5|43398.5|43401|43381|43418.5|43398.5|43385.3|43365.3|25
1635901650000|2021-11-03 01:07:30|43402.4|43382.4|43416|43396|43416|43396|43402.4|43382.4|4
1635901660000|2021-11-03 01:07:40|43413.5|43393.5|43396.7|43376.7|43413.5|43393.5|43393.5|43373.5|8
1635901670000|2021-11-03 01:07:50|43398.5|43378.5|43401|43381|43403.5|43383.5|43398.5|43378.5|11
1635901680000|2021-11-03 01:08:00|43398.5|43378.5|43374.2|43354.2|43403.5|43383.5|43374.2|43354.2|25
1635901690000|2021-11-03 01:08:10|43376.7|43356.7|43381.7|43361.7|43383.5|43363.5|43372.8|43352.8|10
1635901700000|2021-11-03 01:08:20|43386|43366|43388.5|43368.5|43388.5|43368.5|43386|43366|4
1635901710000|2021-11-03 01:08:30|43391|43371|43393.5|43373.5|43393.5|43373.5|43391|43371|1
1635901720000|2021-11-03 01:08:40|43398.5|43378.5|43401|43381|43401.7|43381.7|43398.5|43378.5|6
1635901730000|2021-11-03 01:08:50|43403.5|43383.5|43411|43391|43411|43391|43403.5|43383.5|2
1635901740000|2021-11-03 01:09:00|43412.4|43392.4|43420.3|43400.3|43421|43401|43412.4|43392.4|16
1635901750000|2021-11-03 01:09:10|43421|43401|43431|43411|43431|43411|43421|43401|2
1635901760000|2021-11-03 01:09:20|43433.5|43413.5|43436|43416|43436|43416|43433.5|43413.5|5
1635901770000|2021-11-03 01:09:30|43433.5|43413.5|43421|43401|43433.5|43413.5|43421|43401|0
1635901780000|2021-11-03 01:09:40|43418.5|43398.5|43416|43396|43418.5|43398.5|43416|43396|0
1635901790000|2021-11-03 01:09:50|43416.7|43396.7|43406|43386|43418.5|43398.5|43406|43386|6
1635901800000|2021-11-03 01:10:00|43405.3|43385.3|43406|43386|43406|43386|43401|43381|5
1635901810000|2021-11-03 01:10:10|43408.5|43388.5|43436|43416|43436|43416|43408.5|43388.5|4
1635901820000|2021-11-03 01:10:20|43438.5|43418.5|43433.5|43413.5|43438.5|43418.5|43433.5|43413.5|4
1635901830000|2021-11-03 01:10:30|43431|43411|43446|43426|43446|43426|43431|43411|7
1635901840000|2021-11-03 01:10:40|||||||||2
1635901850000|2021-11-03 01:10:50|43443.5|43423.5|43440.3|43420.3|43443.5|43423.5|43440.3|43420.3|3
1635901860000|2021-11-03 01:11:00|43438.5|43418.5|43441|43421|43441|43421|43438.5|43418.5|2
1635901880000|2021-11-03 01:11:20|43437.1|43417.1|43441|43421|43441|43421|43437.1|43417.1|5
1635901890000|2021-11-03 01:11:30|43438.5|43418.5|43436|43416|43438.5|43418.5|43436|43416|1
1635901900000|2021-11-03 01:11:40|43434.2|43414.2|43431|43411|43434.2|43414.2|43428.5|43408.5|2
1635901920000|2021-11-03 01:12:00|43433.5|43413.5|43416|43396|43433.5|43413.5|43416|43396|6
1635901930000|2021-11-03 01:12:10|43412.1|43392.1|43411|43391|43412.1|43392.1|43410.3|43390.3|3
1635901940000|2021-11-03 01:12:20|43411.7|43391.7|43413.5|43393.5|43413.5|43393.5|43411.7|43391.7|3
1635901950000|2021-11-03 01:12:30|||||||||3
1635901960000|2021-11-03 01:12:40|43412.8|43392.8|43401|43381|43412.8|43392.8|43401|43381|2
1635901970000|2021-11-03 01:12:50|43393.5|43373.5|43390.3|43370.3|43393.5|43373.5|43388.5|43368.5|5
1635901980000|2021-11-03 01:13:00|43389.6|43369.6|43401|43381|43401|43381|43387.8|43367.8|9
1635901990000|2021-11-03 01:13:10|43407.4|43387.4|43416|43396|43416|43396|43407.4|43387.4|1
1635902010000|2021-11-03 01:13:30|43421|43401|43428.5|43408.5|43428.5|43408.5|43421|43401|5
1635902020000|2021-11-03 01:13:40|43432.8|43412.8|43433.5|43413.5|43433.5|43413.5|43432.8|43412.8|6
1635902030000|2021-11-03 01:13:50|43436|43416|43436|43416|43436|43416|43436|43416|0
1635902040000|2021-11-03 01:14:00|43436.7|43416.7|43441|43421|43441|43421|43436.7|43416.7|3
1635902050000|2021-11-03 01:14:10|43443.5|43423.5|43443.5|43423.5|43443.5|43423.5|43443.5|43423.5|0
1635902060000|2021-11-03 01:14:20|43446|43426|43440.3|43420.3|43448.5|43428.5|43440.3|43420.3|4
1635902070000|2021-11-03 01:14:30|43438.5|43418.5|43443.5|43423.5|43446|43426|43438.5|43418.5|1
1635902080000|2021-11-03 01:14:40|43442.8|43422.8|43436|43416|43442.8|43422.8|43436|43416|0
1635902090000|2021-11-03 01:14:50|||||||||1
1635902100000|2021-11-03 01:15:00|43433.5|43413.5|43439.2|43419.2|43439.2|43419.2|43433.5|43413.5|7
1635902110000|2021-11-03 01:15:10|43441|43421|43441|43421|43441|43421|43436|43416|0
1635902120000|2021-11-03 01:15:20|43443.5|43423.5|43443.5|43423.5|43443.5|43423.5|43443.5|43423.5|0
1635902140000|2021-11-03 01:15:40|43445.3|43425.3|43446|43426|43446|43426|43445.3|43425.3|3
1635902150000|2021-11-03 01:15:50|43442.4|43422.4|43446|43426|43446|43426|43441.7|43421.7|1
1635902160000|2021-11-03 01:16:00|43448.5|43428.5|43451|43431|43451|43431|43448.5|43428.5|2
1635902170000|2021-11-03 01:16:10|||||||||3
1635902180000|2021-11-03 01:16:20|43448.5|43428.5|43446|43426|43448.5|43428.5|43446|43426|5
1635902200000|2021-11-03 01:16:40|43441|43421|43456.7|43436.7|43458.5|43438.5|43441|43421|2
1635902210000|2021-11-03 01:16:50|43458.5|43438.5|43461|43441|43461|43441|43456|43436|7
1635902220000|2021-11-03 01:17:00|43458.5|43438.5|43446|43426|43458.5|43438.5|43446|43426|10
1635902270000|2021-11-03 01:17:50|43450.3|43430.3|43453.5|43433.5|43453.5|43433.5|43450.3|43430.3|4
1635902280000|2021-11-03 01:18:00|43451|43431|43456|43436|43456|43436|43451|43431|0
1635902290000|2021-11-03 01:18:10|43457.8|43437.8|43469.2|43449.2|43469.2|43449.2|43457.8|43437.8|8
1635902300000|2021-11-03 01:18:20|43470.3|43450.3|43471|43451|43472.1|43452.1|43468.5|43448.5|6
1635902310000|2021-11-03 01:18:30|43473.5|43453.5|43511|43491|43511|43491|43473.5|43453.5|21
1635902320000|2021-11-03 01:18:40|43506|43486|43506|43486|43506|43486|43503.5|43483.5|14
1635902330000|2021-11-03 01:18:50|43502.8|43482.8|43498.5|43478.5|43506|43486|43498.5|43478.5|2
1635902340000|2021-11-03 01:19:00|43501|43481|43496|43476|43501|43481|43496|43476|2
1635902350000|2021-11-03 01:19:10|43496.7|43476.7|43506|43486|43506|43486|43496.7|43476.7|4
1635902360000|2021-11-03 01:19:20|43507.8|43487.8|43508.5|43488.5|43508.5|43488.5|43506|43486|0
1635902370000|2021-11-03 01:19:30|43506|43486|43518.5|43498.5|43521|43501|43506|43486|7
1635902380000|2021-11-03 01:19:40|43521|43501|43521|43501|43521|43501|43516|43496|4
1635902390000|2021-11-03 01:19:50|43521.7|43501.7|43526|43506|43526|43506|43521|43501|4
1635902400000|2021-11-03 01:20:00|43521|43501|43511|43491|43521|43501|43511|43491|5
1635902410000|2021-11-03 01:20:10|43508.5|43488.5|43493.5|43473.5|43508.5|43488.5|43493.5|43473.5|12
1635902420000|2021-11-03 01:20:20|43491.7|43471.7|43496|43476|43496|43476|43488.5|43468.5|8
1635902430000|2021-11-03 01:20:30|43496.7|43476.7|43501|43481|43502.8|43482.8|43496|43476|8
1635902440000|2021-11-03 01:20:40|43506|43486|43501|43481|43506|43486|43501|43481|0
1635902450000|2021-11-03 01:20:50|43503.5|43483.5|43501|43481|43503.5|43483.5|43501|43481|4
1635902460000|2021-11-03 01:21:00|43496|43476|43493.5|43473.5|43496|43476|43493.5|43473.5|5
1635902470000|2021-11-03 01:21:10|43496.7|43476.7|43498.5|43478.5|43499.2|43479.2|43496.7|43476.7|1
1635902480000|2021-11-03 01:21:20|43501|43481|43496|43476|43501|43481|43496|43476|5
1635902490000|2021-11-03 01:21:30|43493.5|43473.5|43493.5|43473.5|43493.5|43473.5|43493.5|43473.5|1
1635902500000|2021-11-03 01:21:40|43496|43476|43496|43476|43496|43476|43496|43476|1
1635902510000|2021-11-03 01:21:50|43495.3|43475.3|43496|43476|43496|43476|43494.2|43474.2|3
1635902520000|2021-11-03 01:22:00|43496.7|43476.7|43501|43481|43501|43481|43496.7|43476.7|1
1635902530000|2021-11-03 01:22:10|43503.5|43483.5|43506|43486|43506|43486|43503.5|43483.5|0
1635902540000|2021-11-03 01:22:20|43511|43491|43511|43491|43511|43491|43508.5|43488.5|2
1635902550000|2021-11-03 01:22:30|43513.5|43493.5|43526|43506|43526|43506|43513.5|43493.5|4
1635902560000|2021-11-03 01:22:40|43526.7|43506.7|43531|43511|43539.2|43519.2|43526.7|43506.7|16
1635902570000|2021-11-03 01:22:50|||||||||3
1635902580000|2021-11-03 01:23:00|43531.7|43511.7|43561.7|43541.7|43564.2|43544.2|43531.7|43511.7|24
1635902590000|2021-11-03 01:23:10|43561|43541|43553.5|43533.5|43561|43541|43549.2|43529.2|9
1635902600000|2021-11-03 01:23:20|43554.2|43534.2|43561|43541|43566|43546|43554.2|43534.2|6
1635902610000|2021-11-03 01:23:30|43566|43546|43561|43541|43566|43546|43561|43541|7
1635902620000|2021-11-03 01:23:40|43557.8|43537.8|43557.1|43537.1|43557.8|43537.8|43557.1|43537.1|4
1635902630000|2021-11-03 01:23:50|43557.8|43537.8|43554.6|43534.6|43557.8|43537.8|43554.6|43534.6|3
1635902640000|2021-11-03 01:24:00|43552.1|43532.1|43551.4|43531.4|43553.1|43533.1|43551.4|43531.4|10
1635902650000|2021-11-03 01:24:10|43554.6|43534.6|43554.6|43534.6|43554.6|43534.6|43554.6|43534.6|1
1635902660000|2021-11-03 01:24:20|43553.9|43533.9|43551.4|43531.4|43554.6|43534.6|43551.4|43531.4|3
1635902670000|2021-11-03 01:24:30|43549.6|43529.6|43543.5|43523.5|43549.6|43529.6|43543.5|43523.5|3
1635902680000|2021-11-03 01:24:40|43544.2|43524.2|43551|43531|43551|43531|43544.2|43524.2|4
1635902690000|2021-11-03 01:24:50|43553.5|43533.5|43556|43536|43556|43536|43553.5|43533.5|6
1635902700000|2021-11-03 01:25:00|43553.5|43533.5|43533.5|43513.5|43553.5|43533.5|43533.5|43513.5|12
1635902710000|2021-11-03 01:25:10|43531.7|43511.7|43535.3|43515.3|43538.5|43518.5|43531|43511|1
1635902720000|2021-11-03 01:25:20|43533.5|43513.5|43531|43511|43533.5|43513.5|43531|43511|7
1635902730000|2021-11-03 01:25:30|43528.5|43508.5|43526|43506|43528.5|43508.5|43526|43506|0
1635902740000|2021-11-03 01:25:40|43528.5|43508.5|43526|43506|43528.5|43508.5|43526|43506|0
1635902760000|2021-11-03 01:26:00|43523.5|43503.5|43526|43506|43526|43506|43523.5|43503.5|2
1635902770000|2021-11-03 01:26:10|43523.5|43503.5|43524.2|43504.2|43526|43506|43521.7|43501.7|6
1635902780000|2021-11-03 01:26:20|43526|43506|43523.5|43503.5|43526|43506|43523.5|43503.5|1
1635902790000|2021-11-03 01:26:30|43522.8|43502.8|43548.5|43528.5|43548.5|43528.5|43518.5|43498.5|13
1635902800000|2021-11-03 01:26:40|43538.5|43518.5|43531|43511|43538.5|43518.5|43531|43511|4
1635902810000|2021-11-03 01:26:50|43529.2|43509.2|43524.2|43504.2|43529.2|43509.2|43524.2|43504.2|3
1635902820000|2021-11-03 01:27:00|43521|43501|43518.5|43498.5|43521|43501|43518.5|43498.5|3
1635902830000|2021-11-03 01:27:10|43514.2|43494.2|43513.5|43493.5|43516|43496|43513.5|43493.5|3
1635902840000|2021-11-03 01:27:20|43511|43491|43506|43486|43511|43491|43506|43486|7
1635902850000|2021-11-03 01:27:30|43505.3|43485.3|43505.3|43485.3|43505.3|43485.3|43504.6|43484.6|2
1635902860000|2021-11-03 01:27:40|43504.6|43484.6|43504.6|43484.6|43504.6|43484.6|43504.6|43484.6|2
1635902880000|2021-11-03 01:28:00|43506|43486|43502.8|43482.8|43506|43486|43502.8|43482.8|1
1635902890000|2021-11-03 01:28:10|43500.3|43480.3|43500.3|43480.3|43500.3|43480.3|43500.3|43480.3|4
1635902900000|2021-11-03 01:28:20|43499.5|43479.5|43499.5|43479.5|43499.5|43479.5|43499.5|43479.5|2
1635902910000|2021-11-03 01:28:30|43498.8|43478.8|43494.2|43474.2|43498.8|43478.8|43493.5|43473.5|16
1635902920000|2021-11-03 01:28:40|43493.5|43473.5|43493.5|43473.5|43494.2|43474.2|43493.5|43473.5|2
1635902930000|2021-11-03 01:28:50|43492.8|43472.8|43488.5|43468.5|43492.8|43472.8|43488.5|43468.5|6
1635902940000|2021-11-03 01:29:00|43486|43466|43468.5|43448.5|43486|43466|43468.5|43448.5|9
1635902950000|2021-11-03 01:29:10|43466.7|43446.7|43458.5|43438.5|43466.7|43446.7|43458.5|43438.5|4
1635902960000|2021-11-03 01:29:20|43461|43441|43461|43441|43461|43441|43461|43441|5
1635902970000|2021-11-03 01:29:30|||||||||3
1635902980000|2021-11-03 01:29:40|||||||||1
1635902990000|2021-11-03 01:29:50|43462.8|43442.8|43466|43446|43466|43446|43462.8|43442.8|3
1635903000000|2021-11-03 01:30:00|43466.7|43446.7|43471|43451|43471|43451|43466|43446|6
1635903010000|2021-11-03 01:30:10|43471.7|43451.7|43481|43461|43483.5|43463.5|43471.7|43451.7|8
1635903020000|2021-11-03 01:30:20|43483.5|43463.5|43476|43456|43483.5|43463.5|43476|43456|3
1635903030000|2021-11-03 01:30:30|43478.5|43458.5|43481|43461|43482.7|43462.7|43478.5|43458.5|2
1635903040000|2021-11-03 01:30:40|43481.7|43461.7|43471|43451|43483.5|43463.5|43471|43451|2
1635903050000|2021-11-03 01:30:50|43470.2|43450.2|43470.2|43450.2|43470.2|43450.2|43470.2|43450.2|0
1635903060000|2021-11-03 01:31:00|43471|43451|43466|43446|43471|43451|43466|43446|0
1635903070000|2021-11-03 01:31:10|43463.5|43443.5|43463.5|43443.5|43463.5|43443.5|43463.5|43443.5|2
1635903080000|2021-11-03 01:31:20|43462.7|43442.7|43461|43441|43462.7|43442.7|43461|43441|3
1635903100000|2021-11-03 01:31:40|43456|43436|43448.5|43428.5|43456|43436|43448.5|43428.5|2
1635903110000|2021-11-03 01:31:50|43449.2|43429.2|43443.4|43423.4|43451|43431|43440.2|43420.2|8
1635903120000|2021-11-03 01:32:00|43440.9|43420.9|43440.9|43420.9|43445.9|43425.9|43440.9|43420.9|4
1635903130000|2021-11-03 01:32:10|43440.2|43420.2|43438.4|43418.4|43440.2|43420.2|43438.4|43418.4|6
1635903140000|2021-11-03 01:32:20|43439.2|43419.2|43445.9|43425.9|43445.9|43425.9|43439.2|43419.2|5
1635903150000|2021-11-03 01:32:30|43443.4|43423.4|43445.9|43425.9|43445.9|43425.9|43443.4|43423.4|1
1635903160000|2021-11-03 01:32:40|43446.7|43426.7|43445.9|43425.9|43448.4|43428.4|43445.9|43425.9|1
1635903170000|2021-11-03 01:32:50|43443.4|43423.4|43443.4|43423.4|43443.4|43423.4|43443.4|43423.4|4
1635903180000|2021-11-03 01:33:00|43440.9|43420.9|43432.7|43412.7|43440.9|43420.9|43432.7|43412.7|5
1635903190000|2021-11-03 01:33:10|43430.9|43410.9|43430.9|43410.9|43430.9|43410.9|43430.9|43410.9|0
1635903210000|2021-11-03 01:33:30|43428.4|43408.4|43425.9|43405.9|43428.4|43408.4|43425.9|43405.9|8
1635903230000|2021-11-03 01:33:50|43423.4|43403.4|43425.9|43405.9|43425.9|43405.9|43423.4|43403.4|2
1635903240000|2021-11-03 01:34:00|43426.6|43406.6|43435.2|43415.2|43435.2|43415.2|43426.6|43406.6|3
1635903250000|2021-11-03 01:34:10|43435.9|43415.9|43445.9|43425.9|43445.9|43425.9|43435.9|43415.9|3
1635903260000|2021-11-03 01:34:20|43448.4|43428.4|43440.9|43420.9|43448.4|43428.4|43440.9|43420.9|7
1635903280000|2021-11-03 01:34:40|43443.4|43423.4|43443.4|43423.4|43443.4|43423.4|43443.4|43423.4|2
1635903290000|2021-11-03 01:34:50|43444.1|43424.1|43445.2|43425.2|43445.9|43425.9|43444.1|43424.1|5
1635903300000|2021-11-03 01:35:00|43440.9|43420.9|43455.9|43435.9|43455.9|43435.9|43440.9|43420.9|2
1635903310000|2021-11-03 01:35:10|43455.2|43435.2|43453.4|43433.4|43455.9|43435.9|43453.4|43433.4|0
1635903320000|2021-11-03 01:35:20|43455.9|43435.9|43455.9|43435.9|43455.9|43435.9|43453.4|43433.4|3
1635903330000|2021-11-03 01:35:30|43456.6|43436.6|43456.6|43436.6|43456.6|43436.6|43456.6|43436.6|2
1635903340000|2021-11-03 01:35:40|43458.4|43438.4|43458.4|43438.4|43475.9|43455.9|43458.4|43438.4|11
1635903350000|2021-11-03 01:35:50|43460.9|43440.9|43463.4|43443.4|43463.4|43443.4|43460.9|43440.9|2
1635903360000|2021-11-03 01:36:00|43464.1|43444.1|43465.9|43445.9|43465.9|43445.9|43464.1|43444.1|3
1635903370000|2021-11-03 01:36:10|43466.6|43446.6|43465.2|43445.2|43468.4|43448.4|43465.2|43445.2|5
1635903380000|2021-11-03 01:36:20|43463.4|43443.4|43463.4|43443.4|43463.4|43443.4|43463.4|43443.4|1
1635903390000|2021-11-03 01:36:30|43465.9|43445.9|43470.9|43450.9|43470.9|43450.9|43465.9|43445.9|9
1635903400000|2021-11-03 01:36:40|43475.9|43455.9|43475.9|43455.9|43475.9|43455.9|43470.9|43450.9|0
1635903410000|2021-11-03 01:36:50|43470.9|43450.9|43460.9|43440.9|43470.9|43450.9|43460.9|43440.9|9
1635903420000|2021-11-03 01:37:00|43463.4|43443.4|43445.9|43425.9|43463.4|43443.4|43445.9|43425.9|8
1635903430000|2021-11-03 01:37:10|43448.4|43428.4|43453.4|43433.4|43453.4|43433.4|43448.4|43428.4|3
1635903440000|2021-11-03 01:37:20|43450.9|43430.9|43443.4|43423.4|43451.6|43431.6|43443.4|43423.4|3
1635903450000|2021-11-03 01:37:30|43445.9|43425.9|43445.9|43425.9|43445.9|43425.9|43445.9|43425.9|0
1635903460000|2021-11-03 01:37:40|43450.9|43430.9|43463.4|43443.4|43463.4|43443.4|43450.9|43430.9|2
1635903470000|2021-11-03 01:37:50|43465.9|43445.9|43468.4|43448.4|43468.4|43448.4|43465.9|43445.9|0
1635903480000|2021-11-03 01:38:00|43470.9|43450.9|43480.9|43460.9|43480.9|43460.9|43470.9|43450.9|13
1635903490000|2021-11-03 01:38:10|43485.9|43465.9|43500.9|43480.9|43500.9|43480.9|43485.9|43465.9|7
1635903500000|2021-11-03 01:38:20|43501.6|43481.6|43508.4|43488.4|43508.4|43488.4|43501.6|43481.6|4
1635903510000|2021-11-03 01:38:30|43512.7|43492.7|43528.4|43508.4|43528.4|43508.4|43512.7|43492.7|3
1635903520000|2021-11-03 01:38:40|43525.9|43505.9|43530.9|43510.9|43530.9|43510.9|43525.9|43505.9|0
1635903530000|2021-11-03 01:38:50|43530.2|43510.2|43525.2|43505.2|43530.9|43510.9|43525.2|43505.2|3
1635903540000|2021-11-03 01:39:00|43525.9|43505.9|43520.9|43500.9|43528.4|43508.4|43520.9|43500.9|4
1635903550000|2021-11-03 01:39:10|43518.4|43498.4|43515.9|43495.9|43518.4|43498.4|43515.9|43495.9|3
1635903560000|2021-11-03 01:39:20|43513.4|43493.4|43515.9|43495.9|43515.9|43495.9|43513.4|43493.4|3
1635903570000|2021-11-03 01:39:30|43518.4|43498.4|43518.4|43498.4|43518.4|43498.4|43518.4|43498.4|1
1635903600000|2021-11-03 01:40:00|43517.7|43497.7|43513.4|43493.4|43517.7|43497.7|43513.4|43493.4|2
1635903620000|2021-11-03 01:40:20|43509.5|43489.5|43505.9|43485.9|43509.5|43489.5|43505.9|43485.9|2
1635903630000|2021-11-03 01:40:30|43505.2|43485.2|43503.4|43483.4|43505.2|43485.2|43502.7|43482.7|5
1635903640000|2021-11-03 01:40:40|43505.9|43485.9|43508.4|43488.4|43508.4|43488.4|43505.9|43485.9|1
1635903650000|2021-11-03 01:40:50|43510.9|43490.9|43500.9|43480.9|43510.9|43490.9|43500.9|43480.9|3
1635903660000|2021-11-03 01:41:00|43500.2|43480.2|43490.9|43470.9|43500.2|43480.2|43490.9|43470.9|1
1635903670000|2021-11-03 01:41:10|43495.9|43475.9|43495.9|43475.9|43495.9|43475.9|43495.9|43475.9|3
1635903680000|2021-11-03 01:41:20|43493.4|43473.4|43490.9|43470.9|43495.9|43475.9|43490.9|43470.9|0
1635903690000|2021-11-03 01:41:30|43495.9|43475.9|43497.7|43477.7|43497.7|43477.7|43495.9|43475.9|2
1635903700000|2021-11-03 01:41:40|43499.5|43479.5|43500.9|43480.9|43500.9|43480.9|43498.4|43478.4|4
1635903710000|2021-11-03 01:41:50|||||||||1
1635903720000|2021-11-03 01:42:00|43499.1|43479.1|43495.9|43475.9|43499.1|43479.1|43495.9|43475.9|0
1635903750000|2021-11-03 01:42:30|43490.9|43470.9|43490.9|43470.9|43490.9|43470.9|43490.9|43470.9|0
1635903760000|2021-11-03 01:42:40|43489.1|43469.1|43485.9|43465.9|43489.1|43469.1|43485.9|43465.9|1
1635903770000|2021-11-03 01:42:50|43483.4|43463.4|43480.9|43460.9|43483.4|43463.4|43480.9|43460.9|3
1635903780000|2021-11-03 01:43:00|||||||||2
1635903790000|2021-11-03 01:43:10|43483.4|43463.4|43488.4|43468.4|43488.4|43468.4|43483.4|43463.4|2
1635903800000|2021-11-03 01:43:20|43489.1|43469.1|43495.9|43475.9|43495.9|43475.9|43489.1|43469.1|0
1635903810000|2021-11-03 01:43:30|43498.4|43478.4|43495.9|43475.9|43498.4|43478.4|43495.9|43475.9|3
1635903830000|2021-11-03 01:43:50|43495.2|43475.2|43492.7|43472.7|43495.2|43475.2|43492.7|43472.7|4
1635903840000|2021-11-03 01:44:00|43493.4|43473.4|43490.9|43470.9|43495.9|43475.9|43490.9|43470.9|1
1635903850000|2021-11-03 01:44:10|43493.4|43473.4|43503.4|43483.4|43503.4|43483.4|43493.4|43473.4|2
1635903860000|2021-11-03 01:44:20|43500.9|43480.9|43505.9|43485.9|43505.9|43485.9|43500.9|43480.9|3
1635903870000|2021-11-03 01:44:30|43508.4|43488.4|43516.6|43496.6|43516.6|43496.6|43508.4|43488.4|6
1635903880000|2021-11-03 01:44:40|43515.9|43495.9|43515.9|43495.9|43515.9|43495.9|43515.9|43495.9|2
1635903890000|2021-11-03 01:44:50|||||||||1
1635903900000|2021-11-03 01:45:00|43513.4|43493.4|43513.4|43493.4|43513.4|43493.4|43510.9|43490.9|2
1635903910000|2021-11-03 01:45:10|43508.4|43488.4|43510.9|43490.9|43510.9|43490.9|43508.4|43488.4|1
1635903920000|2021-11-03 01:45:20|43508.4|43488.4|43508.4|43488.4|43508.4|43488.4|43508.4|43488.4|3
1635903930000|2021-11-03 01:45:30|43507|43487|43505.2|43485.2|43507|43487|43505.2|43485.2|4
1635903940000|2021-11-03 01:45:40|43507|43487|43508.4|43488.4|43508.4|43488.4|43507|43487|1
1635903950000|2021-11-03 01:45:50|43505.9|43485.9|43510.9|43490.9|43510.9|43490.9|43505.9|43485.9|3
1635903960000|2021-11-03 01:46:00|43513.4|43493.4|43513.4|43493.4|43513.4|43493.4|43513.4|43493.4|0
1635903970000|2021-11-03 01:46:10|43515.9|43495.9|43522.7|43502.7|43525.9|43505.9|43515.9|43495.9|8
1635903980000|2021-11-03 01:46:20|43523.4|43503.4|43525.9|43505.9|43525.9|43505.9|43523.4|43503.4|1
1635903990000|2021-11-03 01:46:30|43526.6|43506.6|43528.4|43508.4|43528.4|43508.4|43526.6|43506.6|2
1635904010000|2021-11-03 01:46:50|43530.9|43510.9|43534.1|43514.1|43538.4|43518.4|43530.9|43510.9|8
1635904020000|2021-11-03 01:47:00|43527|43507|43502|43482|43527|43507|43502|43482|9
1635904030000|2021-11-03 01:47:10|43503.8|43483.8|43501.3|43481.3|43503.8|43483.8|43501.3|43481.3|4
1635904040000|2021-11-03 01:47:20|43504.9|43484.9|43506.3|43486.3|43506.3|43486.3|43504.9|43484.9|1
1635904050000|2021-11-03 01:47:30|43507|43487|43506.3|43486.3|43508.8|43488.8|43506.3|43486.3|0
1635904060000|2021-11-03 01:47:40|43508.8|43488.8|43509.5|43489.5|43509.5|43489.5|43508.8|43488.8|0
1635904070000|2021-11-03 01:47:50|43511.3|43491.3|43508.8|43488.8|43511.3|43491.3|43506.3|43486.3|3
1635904080000|2021-11-03 01:48:00|43511.3|43491.3|43508.8|43488.8|43511.3|43491.3|43508.8|43488.8|2
1635904100000|2021-11-03 01:48:20|43511.3|43491.3|43511.3|43491.3|43511.3|43491.3|43511.3|43491.3|4
1635904110000|2021-11-03 01:48:30|43513.8|43493.8|43516.3|43496.3|43516.3|43496.3|43513.8|43493.8|4
1635904120000|2021-11-03 01:48:40|43521.3|43501.3|43526.3|43506.3|43526.3|43506.3|43521.3|43501.3|2
1635904130000|2021-11-03 01:48:50|43528.1|43508.1|43523.8|43503.8|43528.8|43508.8|43523.8|43503.8|4
1635904150000|2021-11-03 01:49:10|43524.5|43504.5|43531.3|43511.3|43531.3|43511.3|43523.8|43503.8|4
1635904160000|2021-11-03 01:49:20|43528.8|43508.8|43521.3|43501.3|43528.8|43508.8|43521.3|43501.3|8
1635904170000|2021-11-03 01:49:30|43523.8|43503.8|43511.3|43491.3|43523.8|43503.8|43511.3|43491.3|6
1635904190000|2021-11-03 01:49:50|43509.5|43489.5|43499.9|43479.9|43509.5|43489.5|43499.9|43479.9|13
1635904200000|2021-11-03 01:50:00|43500.6|43480.6|43496.3|43476.3|43500.6|43480.6|43496.3|43476.3|3
1635904210000|2021-11-03 01:50:10|43495.6|43475.6|43491.3|43471.3|43495.6|43475.6|43491.3|43471.3|0
1635904220000|2021-11-03 01:50:20|43488.8|43468.8|43488.8|43468.8|43488.8|43468.8|43488.8|43468.8|1
1635904230000|2021-11-03 01:50:30|43488.1|43468.1|43483.1|43463.1|43488.1|43468.1|43483.1|43463.1|2
1635904240000|2021-11-03 01:50:40|43478.8|43458.8|43473.8|43453.8|43478.8|43458.8|43473.8|43453.8|3
1635904250000|2021-11-03 01:50:50|43466.3|43446.3|43468.8|43448.8|43468.8|43448.8|43466.3|43446.3|9
1635904260000|2021-11-03 01:51:00|43466.3|43446.3|43466.3|43446.3|43466.3|43446.3|43466.3|43446.3|1
1635904270000|2021-11-03 01:51:10|43465.6|43445.6|43466.3|43446.3|43468.8|43448.8|43465.6|43445.6|6
1635904280000|2021-11-03 01:51:20|43467.7|43447.7|43471.3|43451.3|43471.3|43451.3|43467.7|43447.7|0
1635904290000|2021-11-03 01:51:30|43466.3|43446.3|43479.9|43459.9|43479.9|43459.9|43466.3|43446.3|6
1635904300000|2021-11-03 01:51:40|43476.3|43456.3|43473.8|43453.8|43481.3|43461.3|43473.8|43453.8|6
1635904310000|2021-11-03 01:51:50|43468.8|43448.8|43468.8|43448.8|43468.8|43448.8|43468.8|43448.8|3
1635904320000|2021-11-03 01:52:00|43463.1|43443.1|43447|43427|43463.1|43443.1|43447|43427|11
1635904330000|2021-11-03 01:52:10|43447.7|43427.7|43447.7|43427.7|43450.2|43430.2|43445.2|43425.2|6
1635904340000|2021-11-03 01:52:20|43450.2|43430.2|43457.7|43437.7|43457.7|43437.7|43450.2|43430.2|3
1635904350000|2021-11-03 01:52:30|43452.7|43432.7|43452.7|43432.7|43452.7|43432.7|43452.7|43432.7|0
1635904360000|2021-11-03 01:52:40|43455.2|43435.2|43452.7|43432.7|43457.7|43437.7|43452.7|43432.7|6
1635904370000|2021-11-03 01:52:50|43450.2|43430.2|43428.1|43408.1|43450.2|43430.2|43428.1|43408.1|12
1635904380000|2021-11-03 01:53:00|43424.5|43404.5|43426.3|43406.3|43426.3|43406.3|43419.5|43399.5|10
1635904390000|2021-11-03 01:53:10|43427|43407|43428.8|43408.8|43428.8|43408.8|43427|43407|0
1635904400000|2021-11-03 01:53:20|43431.3|43411.3|43439.5|43419.5|43439.5|43419.5|43431.3|43411.3|6
1635904410000|2021-11-03 01:53:30|43441.3|43421.3|43446.3|43426.3|43446.3|43426.3|43441.3|43421.3|3
1635904420000|2021-11-03 01:53:40|||||||||1
1635904430000|2021-11-03 01:53:50|43448.8|43428.8|43448.8|43428.8|43448.8|43428.8|43448.8|43428.8|1
1635904440000|2021-11-03 01:54:00|43451.3|43431.3|43451.3|43431.3|43451.3|43431.3|43451.3|43431.3|4
1635904450000|2021-11-03 01:54:10|43443.8|43423.8|43429.5|43409.5|43443.8|43423.8|43429.5|43409.5|13
1635904460000|2021-11-03 01:54:20|43428.8|43408.8|43433.8|43413.8|43436.3|43416.3|43428.8|43408.8|4
1635904470000|2021-11-03 01:54:30|43434.5|43414.5|43436.3|43416.3|43436.3|43416.3|43434.5|43414.5|1
1635904480000|2021-11-03 01:54:40|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|0
1635904490000|2021-11-03 01:54:50|43442|43422|43446.3|43426.3|43446.3|43426.3|43441.3|43421.3|0
1635904500000|2021-11-03 01:55:00|43445.6|43425.6|43445.6|43425.6|43445.6|43425.6|43445.6|43425.6|4
1635904510000|2021-11-03 01:55:10|43443.8|43423.8|43441.3|43421.3|43443.8|43423.8|43441.3|43421.3|1
1635904520000|2021-11-03 01:55:20|43440.6|43420.6|43431.3|43411.3|43440.6|43420.6|43427|43407|10
1635904530000|2021-11-03 01:55:30|43432|43412|43416.3|43396.3|43432|43412|43413.8|43393.8|18
1635904540000|2021-11-03 01:55:40|43413.8|43393.8|43412|43392|43413.8|43393.8|43407|43387|12
1635904550000|2021-11-03 01:55:50|43410.2|43390.2|43416.3|43396.3|43416.3|43396.3|43408.8|43388.8|3
1635904560000|2021-11-03 01:56:00|43421.3|43401.3|43423.8|43403.8|43423.8|43403.8|43421.3|43401.3|3
1635904570000|2021-11-03 01:56:10|43423.1|43403.1|43430.6|43410.6|43430.6|43410.6|43421.3|43401.3|6
1635904580000|2021-11-03 01:56:20|43431.3|43411.3|43429.9|43409.9|43432.4|43412.4|43429.9|43409.9|2
1635904590000|2021-11-03 01:56:30|43427.4|43407.4|43422.4|43402.4|43427.4|43407.4|43422.4|43402.4|3
1635904600000|2021-11-03 01:56:40|43421.7|43401.7|43407.4|43387.4|43421.7|43401.7|43407.4|43387.4|3
1635904610000|2021-11-03 01:56:50|43409.9|43389.9|43409.9|43389.9|43409.9|43389.9|43409.9|43389.9|6
1635904620000|2021-11-03 01:57:00|43407.4|43387.4|43407.4|43387.4|43409.9|43389.9|43405.6|43385.6|8
1635904630000|2021-11-03 01:57:10|43409.9|43389.9|43407.4|43387.4|43409.9|43389.9|43404.9|43384.9|4
1635904640000|2021-11-03 01:57:20|43404.9|43384.9|43409.9|43389.9|43409.9|43389.9|43404.9|43384.9|3
1635904650000|2021-11-03 01:57:30|43404.9|43384.9|43417.4|43397.4|43417.4|43397.4|43404.9|43384.9|7
1635904660000|2021-11-03 01:57:40|43414.9|43394.9|43414.9|43394.9|43414.9|43394.9|43414.9|43394.9|0
1635904670000|2021-11-03 01:57:50|43415.6|43395.6|43414.9|43394.9|43415.6|43395.6|43414.9|43394.9|5
1635904680000|2021-11-03 01:58:00|43419.9|43399.9|43404.9|43384.9|43419.9|43399.9|43404.9|43384.9|7
1635904690000|2021-11-03 01:58:10|43406.7|43386.7|43397.4|43377.4|43407.4|43387.4|43394.9|43374.9|12
1635904700000|2021-11-03 01:58:20|43394.2|43374.2|43394.9|43374.9|43394.9|43374.9|43392.4|43372.4|5
1635904710000|2021-11-03 01:58:30|||||||||2
1635904720000|2021-11-03 01:58:40|43396.7|43376.7|43399.2|43379.2|43399.9|43379.9|43396.7|43376.7|2
1635904730000|2021-11-03 01:58:50|43397.4|43377.4|43399.9|43379.9|43399.9|43379.9|43397.4|43377.4|2
1635904740000|2021-11-03 01:59:00|43402.4|43382.4|43412.4|43392.4|43412.4|43392.4|43402.4|43382.4|7
1635904750000|2021-11-03 01:59:10|43417.4|43397.4|43424.9|43404.9|43424.9|43404.9|43417.4|43397.4|4
1635904760000|2021-11-03 01:59:20|43425.6|43405.6|43422.4|43402.4|43425.6|43405.6|43419.9|43399.9|6
1635904770000|2021-11-03 01:59:30|43419.9|43399.9|43429.9|43409.9|43429.9|43409.9|43419.9|43399.9|3
1635904780000|2021-11-03 01:59:40|||||||||1
1635904790000|2021-11-03 01:59:50|43427.4|43407.4|43414.9|43394.9|43427.4|43407.4|43414.9|43394.9|2
1635904800000|2021-11-03 02:00:00|43412.4|43392.4|43404.9|43384.9|43414.9|43394.9|43404.9|43384.9|8
1635904810000|2021-11-03 02:00:10|43407.4|43387.4|43407.4|43387.4|43407.4|43387.4|43407.4|43387.4|1
1635904820000|2021-11-03 02:00:20|43404.9|43384.9|43397.4|43377.4|43404.9|43384.9|43397.4|43377.4|3
1635904830000|2021-11-03 02:00:30|43399.9|43379.9|43393.5|43373.5|43399.9|43379.9|43393.5|43373.5|4
1635904840000|2021-11-03 02:00:40|43389.9|43369.9|43387.4|43367.4|43389.9|43369.9|43387.4|43367.4|6
1635904850000|2021-11-03 02:00:50|43389.9|43369.9|43394.9|43374.9|43394.9|43374.9|43389.9|43369.9|9
1635904860000|2021-11-03 02:01:00|43393.1|43373.1|43390.6|43370.6|43394.9|43374.9|43389.9|43369.9|6
1635904870000|2021-11-03 02:01:10|43392.4|43372.4|43401.7|43381.7|43402.4|43382.4|43392.4|43372.4|19
1635904880000|2021-11-03 02:01:20|43399.9|43379.9|43404.9|43384.9|43404.9|43384.9|43399.9|43379.9|1
1635904890000|2021-11-03 02:01:30|43405.6|43385.6|43409.9|43389.9|43409.9|43389.9|43405.6|43385.6|0
1635904900000|2021-11-03 02:01:40|43407.4|43387.4|43399.9|43379.9|43407.4|43387.4|43399.9|43379.9|6
1635904910000|2021-11-03 02:01:50|||||||||1
1635904920000|2021-11-03 02:02:00|43398.1|43378.1|43357.4|43337.4|43398.1|43378.1|43357.4|43337.4|34
1635904930000|2021-11-03 02:02:10|43352.4|43332.4|43341.7|43321.7|43352.4|43332.4|43338.5|43318.5|18
1635904940000|2021-11-03 02:02:20|43342.4|43322.4|43329.9|43309.9|43344.2|43324.2|43329.9|43309.9|17
1635904950000|2021-11-03 02:02:30|43331.7|43311.7|43329.9|43309.9|43334.9|43314.9|43329.9|43309.9|10
1635904960000|2021-11-03 02:02:40|43332.4|43312.4|43338.1|43318.1|43338.1|43318.1|43332.4|43312.4|9
1635904970000|2021-11-03 02:02:50|43337.4|43317.4|43337.4|43317.4|43341.7|43321.7|43335.6|43315.6|9
1635904980000|2021-11-03 02:03:00|43339.9|43319.9|43344.9|43324.9|43344.9|43324.9|43339.9|43319.9|8
1635904990000|2021-11-03 02:03:10|43345.6|43325.6|43345.6|43325.6|43345.6|43325.6|43345.6|43325.6|16
1635905000000|2021-11-03 02:03:20|43349.9|43329.9|43354.9|43334.9|43354.9|43334.9|43349.9|43329.9|10
1635905010000|2021-11-03 02:03:30|43352.4|43332.4|43345.6|43325.6|43352.4|43332.4|43345.6|43325.6|6
1635905020000|2021-11-03 02:03:40|43342.4|43322.4|43337.4|43317.4|43342.4|43322.4|43337.4|43317.4|4
1635905030000|2021-11-03 02:03:50|43339.9|43319.9|43339.9|43319.9|43344.9|43324.9|43339.9|43319.9|4
1635905040000|2021-11-03 02:04:00|43342.4|43322.4|43337.4|43317.4|43342.4|43322.4|43337.4|43317.4|2
1635905050000|2021-11-03 02:04:10|43335.6|43315.6|43339.9|43319.9|43339.9|43319.9|43334.9|43314.9|8
1635905060000|2021-11-03 02:04:20|43337.4|43317.4|43342.4|43322.4|43342.4|43322.4|43337.4|43317.4|4
1635905070000|2021-11-03 02:04:30|43344.9|43324.9|43344.9|43324.9|43344.9|43324.9|43342.4|43322.4|2
1635905080000|2021-11-03 02:04:40|43344.2|43324.2|43356.7|43336.7|43359.9|43339.9|43342.4|43322.4|14
1635905090000|2021-11-03 02:04:50|43354.9|43334.9|43354.9|43334.9|43354.9|43334.9|43354.9|43334.9|4
1635905100000|2021-11-03 02:05:00|||||||||7
1635905110000|2021-11-03 02:05:10|43359.9|43339.9|43359.9|43339.9|43359.9|43339.9|43357.4|43337.4|4
1635905120000|2021-11-03 02:05:20|43358.1|43338.1|43354.9|43334.9|43358.1|43338.1|43354.9|43334.9|7
1635905130000|2021-11-03 02:05:30|43352.4|43332.4|43344.9|43324.9|43352.4|43332.4|43344.9|43324.9|2
1635905140000|2021-11-03 02:05:40|43342.4|43322.4|43342.4|43322.4|43345.6|43325.6|43342.4|43322.4|7
1635905150000|2021-11-03 02:05:50|43344.9|43324.9|43344.9|43324.9|43344.9|43324.9|43344.1|43324.1|4
1635905160000|2021-11-03 02:06:00|43343.1|43323.1|43337.4|43317.4|43343.1|43323.1|43337.4|43317.4|3
1635905170000|2021-11-03 02:06:10|43334.9|43314.9|43339.9|43319.9|43339.9|43319.9|43334.9|43314.9|4
1635905180000|2021-11-03 02:06:20|43339.1|43319.1|43344.9|43324.9|43344.9|43324.9|43337.4|43317.4|5
1635905190000|2021-11-03 02:06:30|43348.4|43328.4|43349.9|43329.9|43349.9|43329.9|43348.4|43328.4|2
1635905200000|2021-11-03 02:06:40|43351.6|43331.6|43352.4|43332.4|43352.4|43332.4|43349.9|43329.9|2
1635905210000|2021-11-03 02:06:50|43354.9|43334.9|43352.4|43332.4|43354.9|43334.9|43352.4|43332.4|3
1635905220000|2021-11-03 02:07:00|43350.6|43330.6|43334.9|43314.9|43350.6|43330.6|43334.9|43314.9|6
1635905230000|2021-11-03 02:07:10|43332.3|43312.3|43347.3|43327.3|43347.3|43327.3|43332.3|43312.3|4
1635905240000|2021-11-03 02:07:20|43344.8|43324.8|43344.8|43324.8|43344.8|43324.8|43344.8|43324.8|1
1635905250000|2021-11-03 02:07:30|43344.1|43324.1|43344.8|43324.8|43344.8|43324.8|43342.3|43322.3|4
1635905260000|2021-11-03 02:07:40|43347.3|43327.3|43347.3|43327.3|43347.3|43327.3|43347.3|43327.3|0
1635905270000|2021-11-03 02:07:50|43349.8|43329.8|43354.8|43334.8|43354.8|43334.8|43349.8|43329.8|3
1635905280000|2021-11-03 02:08:00|43357.3|43337.3|43362.3|43342.3|43362.3|43342.3|43357.3|43337.3|7
1635905290000|2021-11-03 02:08:10|43364.8|43344.8|43367.3|43347.3|43369.8|43349.8|43364.8|43344.8|2
1635905300000|2021-11-03 02:08:20|43369.1|43349.1|43371.6|43351.6|43374.1|43354.1|43369.1|43349.1|1
1635905310000|2021-11-03 02:08:30|43374.8|43354.8|43374.1|43354.1|43374.8|43354.8|43374.1|43354.1|6
1635905320000|2021-11-03 02:08:40|43374.8|43354.8|43377.3|43357.3|43377.3|43357.3|43372.3|43352.3|4
1635905330000|2021-11-03 02:08:50|43369.1|43349.1|43384.8|43364.8|43387.3|43367.3|43369.1|43349.1|9
1635905340000|2021-11-03 02:09:00|43384.1|43364.1|43389.8|43369.8|43389.8|43369.8|43384.1|43364.1|1
1635905350000|2021-11-03 02:09:10|43388|43368|43387.3|43367.3|43388|43368|43387.3|43367.3|1
1635905360000|2021-11-03 02:09:20|43388|43368|43384.8|43364.8|43388|43368|43384.8|43364.8|6
1635905370000|2021-11-03 02:09:30|43385.5|43365.5|43384.8|43364.8|43385.5|43365.5|43384.8|43364.8|0
1635905380000|2021-11-03 02:09:40|43387.3|43367.3|43382.3|43362.3|43387.3|43367.3|43382.3|43362.3|2
1635905390000|2021-11-03 02:09:50|43379.8|43359.8|43379.8|43359.8|43379.8|43359.8|43377.3|43357.3|4
1635905400000|2021-11-03 02:10:00|43379.1|43359.1|43364.8|43344.8|43379.1|43359.1|43364.8|43344.8|8
1635905410000|2021-11-03 02:10:10|43367.3|43347.3|43369.8|43349.8|43369.8|43349.8|43367.3|43347.3|2
1635905420000|2021-11-03 02:10:20|43374.8|43354.8|43384.8|43364.8|43384.8|43364.8|43374.8|43354.8|5
1635905430000|2021-11-03 02:10:30|||||||||1
1635905440000|2021-11-03 02:10:40|43387.3|43367.3|43389.8|43369.8|43389.8|43369.8|43387.3|43367.3|1
1635905450000|2021-11-03 02:10:50|||||||||4
1635905460000|2021-11-03 02:11:00|43384.1|43364.1|43384.1|43364.1|43387.7|43367.7|43384.1|43364.1|33
1635905470000|2021-11-03 02:11:10|43383.4|43363.4|43380.9|43360.9|43383.4|43363.4|43380.9|43360.9|2
1635905480000|2021-11-03 02:11:20|43379.1|43359.1|43375.9|43355.9|43379.1|43359.1|43375.9|43355.9|0
1635905490000|2021-11-03 02:11:30|43374.1|43354.1|43368.4|43348.4|43374.1|43354.1|43363.4|43343.4|10
1635905500000|2021-11-03 02:11:40|43373.4|43353.4|43368.4|43348.4|43373.4|43353.4|43368.4|43348.4|2
1635905510000|2021-11-03 02:11:50|43365.9|43345.9|43363.4|43343.4|43365.9|43345.9|43363.4|43343.4|6
1635905520000|2021-11-03 02:12:00|43362.7|43342.7|43364.1|43344.1|43364.1|43344.1|43360.9|43340.9|5
1635905530000|2021-11-03 02:12:10|43365.2|43345.2|43367.7|43347.7|43367.7|43347.7|43363.4|43343.4|4
1635905540000|2021-11-03 02:12:20|43365.9|43345.9|43360.9|43340.9|43365.9|43345.9|43360.9|43340.9|2
1635905550000|2021-11-03 02:12:30|43363.4|43343.4|43358.4|43338.4|43363.4|43343.4|43358.4|43338.4|4
1635905560000|2021-11-03 02:12:40|43356.6|43336.6|43355.9|43335.9|43356.6|43336.6|43353.4|43333.4|2
1635905570000|2021-11-03 02:12:50|||||||||5
1635905580000|2021-11-03 02:13:00|||||||||2
1635905590000|2021-11-03 02:13:10|43353.4|43333.4|43353.4|43333.4|43353.4|43333.4|43353.4|43333.4|1
1635905600000|2021-11-03 02:13:20|43350.9|43330.9|43364.5|43344.5|43364.5|43344.5|43350.9|43330.9|44
1635905610000|2021-11-03 02:13:30|43367|43347|43367|43347|43367|43347|43367|43347|2
1635905620000|2021-11-03 02:13:40|43369.5|43349.5|43369.5|43349.5|43369.5|43349.5|43367|43347|2
1635905630000|2021-11-03 02:13:50|43370.2|43350.2|43374.5|43354.5|43374.5|43354.5|43370.2|43350.2|2
1635905640000|2021-11-03 02:14:00|43375.2|43355.2|43377|43357|43377|43357|43375.2|43355.2|1
1635905650000|2021-11-03 02:14:10|43374.5|43354.5|43374.5|43354.5|43374.5|43354.5|43374.5|43354.5|1
1635905660000|2021-11-03 02:14:20|43375.9|43355.9|43377|43357|43379.5|43359.5|43375.9|43355.9|1
1635905670000|2021-11-03 02:14:30|43379.5|43359.5|43377|43357|43379.5|43359.5|43374.5|43354.5|2
1635905680000|2021-11-03 02:14:40|43374.5|43354.5|43374.5|43354.5|43374.5|43354.5|43372|43352|9
1635905690000|2021-11-03 02:14:50|43372|43352|43372|43352|43372|43352|43367|43347|10
1635905700000|2021-11-03 02:15:00|43371.3|43351.3|43367|43347|43372|43352|43367|43347|1
1635905720000|2021-11-03 02:15:20|43364.5|43344.5|43362|43342|43364.5|43344.5|43362|43342|1
1635905730000|2021-11-03 02:15:30|43357|43337|43354.5|43334.5|43357|43337|43354.5|43334.5|1
1635905740000|2021-11-03 02:15:40|43348.8|43328.8|43344.5|43324.5|43348.8|43328.8|43344.5|43324.5|4
1635905760000|2021-11-03 02:16:00|43342|43322|43325.6|43305.6|43342|43322|43325.6|43305.6|19
1635905770000|2021-11-03 02:16:10|43324.9|43304.9|43324.9|43304.9|43324.9|43304.9|43324.9|43304.9|5
1635905780000|2021-11-03 02:16:20|43323.1|43303.1|43319.5|43299.5|43323.1|43303.1|43319.5|43299.5|8
1635905790000|2021-11-03 02:16:30|43322|43302|43322|43302|43322|43302|43322|43302|2
1635905800000|2021-11-03 02:16:40|43329.5|43309.5|43328.8|43308.8|43329.5|43309.5|43328.8|43308.8|9
1635905820000|2021-11-03 02:17:00|43332|43312|43334.5|43314.5|43334.5|43314.5|43332|43312|5
1635905840000|2021-11-03 02:17:20|43335.2|43315.2|43337|43317|43337|43317|43335.2|43315.2|0
1635905850000|2021-11-03 02:17:30|43337.7|43317.7|43342|43322|43342|43322|43337.7|43317.7|3
1635905870000|2021-11-03 02:17:50|||||||||1
1635905880000|2021-11-03 02:18:00|43344.5|43324.5|43342|43322|43344.5|43324.5|43342|43322|1
1635905910000|2021-11-03 02:18:30|43344.5|43324.5|43344.5|43324.5|43344.5|43324.5|43344.5|43324.5|1
1635905920000|2021-11-03 02:18:40|43342.7|43322.7|43344.5|43324.5|43346.3|43326.3|43342.7|43322.7|1
1635905940000|2021-11-03 02:19:00|43346.3|43326.3|43334.5|43314.5|43347|43327|43334.5|43314.5|7
1635905950000|2021-11-03 02:19:10|43332|43312|43329.5|43309.5|43332|43312|43329.5|43309.5|1
1635905960000|2021-11-03 02:19:20|||||||||1
1635905970000|2021-11-03 02:19:30|||||||||4
1635905990000|2021-11-03 02:19:50|43334.5|43314.5|43334.5|43314.5|43334.5|43314.5|43334.5|43314.5|1
1635906000000|2021-11-03 02:20:00|43337|43317|43339.5|43319.5|43339.5|43319.5|43337|43317|1
1635906010000|2021-11-03 02:20:10|43341.3|43321.3|43344.5|43324.5|43344.5|43324.5|43341.3|43321.3|4
1635906020000|2021-11-03 02:20:20|43347|43327|43347|43327|43347|43327|43347|43327|1
1635906030000|2021-11-03 02:20:30|43346.3|43326.3|43346.3|43326.3|43346.3|43326.3|43346.3|43326.3|1
1635906040000|2021-11-03 02:20:40|43344.5|43324.5|43344.5|43324.5|43344.5|43324.5|43344.5|43324.5|0
1635906050000|2021-11-03 02:20:50|43346.3|43326.3|43347|43327|43347|43327|43346.3|43326.3|1
1635906060000|2021-11-03 02:21:00|43344.5|43324.5|43349.5|43329.5|43349.5|43329.5|43344.5|43324.5|1
1635906070000|2021-11-03 02:21:10|43347|43327|43347|43327|43347|43327|43347|43327|0
1635906100000|2021-11-03 02:21:40|43344.5|43324.5|43342|43322|43344.5|43324.5|43342|43322|1
1635906110000|2021-11-03 02:21:50|43341.3|43321.3|43339.5|43319.5|43341.3|43321.3|43339.5|43319.5|2
1635906120000|2021-11-03 02:22:00|43337|43317|43334.5|43314.5|43337|43317|43334.5|43314.5|4
1635906130000|2021-11-03 02:22:10|43332|43312|43332|43312|43332|43312|43332|43312|1
1635906140000|2021-11-03 02:22:20|||||||||1
1635906150000|2021-11-03 02:22:30|43337|43317|43337.7|43317.7|43337.7|43317.7|43337|43317|5
1635906160000|2021-11-03 02:22:40|43336.3|43316.3|43339.5|43319.5|43339.5|43319.5|43336.3|43316.3|1
1635906180000|2021-11-03 02:23:00|43342|43322|43347|43327|43347|43327|43342|43322|6
1635906190000|2021-11-03 02:23:10|43352|43332|43347|43327|43352|43332|43347|43327|1
1635906200000|2021-11-03 02:23:20|||||||||1
1635906210000|2021-11-03 02:23:30|43347.7|43327.7|43349.5|43329.5|43349.5|43329.5|43347.7|43327.7|1
1635906220000|2021-11-03 02:23:40|43350.2|43330.2|43349.5|43329.5|43350.2|43330.2|43349.5|43329.5|1
1635906230000|2021-11-03 02:23:50|43352|43332|43352|43332|43352|43332|43352|43332|1
1635906250000|2021-11-03 02:24:10|43349.5|43329.5|43352|43332|43352|43332|43349.5|43329.5|1
1635906260000|2021-11-03 02:24:20|43352.7|43332.7|43354.5|43334.5|43354.5|43334.5|43352.7|43332.7|0
1635906270000|2021-11-03 02:24:30|43352|43332|43354.5|43334.5|43354.5|43334.5|43352|43332|6
1635906280000|2021-11-03 02:24:40|43356.3|43336.3|43357|43337|43357|43337|43356.3|43336.3|1
1635906300000|2021-11-03 02:25:00|43358.8|43338.8|43362|43342|43362.7|43342.7|43358.8|43338.8|4
1635906360000|2021-11-03 02:26:00|43364.5|43344.5|43364.5|43344.5|43364.5|43344.5|43364.5|43344.5|0
1635906370000|2021-11-03 02:26:10|43363.8|43343.8|43357|43337|43363.8|43343.8|43357|43337|3
1635906380000|2021-11-03 02:26:20|||||||||1
1635906400000|2021-11-03 02:26:40|||||||||2
1635906410000|2021-11-03 02:26:50|43360.2|43340.2|43360.2|43340.2|43360.2|43340.2|43360.2|43340.2|0
1635906420000|2021-11-03 02:27:00|43357|43337|43346.3|43326.3|43357|43337|43346.3|43326.3|7
1635906460000|2021-11-03 02:27:40|43347|43327|43357|43337|43357|43337|43347|43327|5
1635906480000|2021-11-03 02:28:00|43356.3|43336.3|43356.3|43336.3|43356.3|43336.3|43356.3|43336.3|1
1635906490000|2021-11-03 02:28:10|43354.5|43334.5|43349.5|43329.5|43354.5|43334.5|43349.5|43329.5|2
1635906510000|2021-11-03 02:28:30|43347.7|43327.7|43339.5|43319.5|43347.7|43327.7|43339.5|43319.5|2
1635906520000|2021-11-03 02:28:40|43337|43317|43337|43317|43337|43317|43337|43317|2
1635906530000|2021-11-03 02:28:50|43339.5|43319.5|43339.5|43319.5|43339.5|43319.5|43339.5|43319.5|4
1635906560000|2021-11-03 02:29:20|43340.2|43320.2|43340.2|43320.2|43340.2|43320.2|43340.2|43320.2|0
1635906570000|2021-11-03 02:29:30|43340.9|43320.9|43340.9|43320.9|43340.9|43320.9|43340.9|43320.9|1
1635906580000|2021-11-03 02:29:40|43342.7|43322.7|43342.7|43322.7|43342.7|43322.7|43342.7|43322.7|1
1635906600000|2021-11-03 02:30:00|43342|43322|43369.5|43349.5|43369.5|43349.5|43342|43322|21
1635906610000|2021-11-03 02:30:10|43370.2|43350.2|43379.5|43359.5|43379.5|43359.5|43370.2|43350.2|6
1635906620000|2021-11-03 02:30:20|43378.8|43358.8|43394.5|43374.5|43402|43382|43377|43357|13
1635906630000|2021-11-03 02:30:30|43397|43377|43417|43397|43417|43397|43397|43377|12
1635906640000|2021-11-03 02:30:40|43419.5|43399.5|43434.5|43414.5|43434.5|43414.5|43414.5|43394.5|26
1635906650000|2021-11-03 02:30:50|43437|43417|43442|43422|43447|43427|43437|43417|20
1635906660000|2021-11-03 02:31:00|43437|43417|43449.5|43429.5|43449.5|43429.5|43421.3|43401.3|29
1635906670000|2021-11-03 02:31:10|43448.1|43428.1|43447|43427|43454.5|43434.5|43444.5|43424.5|7
1635906680000|2021-11-03 02:31:20|43452|43432|43452|43432|43452|43432|43447|43427|4
1635906690000|2021-11-03 02:31:30|43450.2|43430.2|43467|43447|43467|43447|43447|43427|21
1635906700000|2021-11-03 02:31:40|43464.5|43444.5|43472|43452|43477|43457|43463.8|43443.8|16
1635906710000|2021-11-03 02:31:50|43469.5|43449.5|43467|43447|43472|43452|43467|43447|8
1635906720000|2021-11-03 02:32:00|43472|43452|43472|43452|43472.7|43452.7|43470.2|43450.2|14
1635906730000|2021-11-03 02:32:10|43467|43447|43479.5|43459.5|43482.7|43462.7|43467|43447|18
1635906740000|2021-11-03 02:32:20|43477.7|43457.7|43512|43492|43512|43492|43477|43457|19
1635906750000|2021-11-03 02:32:30|43512.7|43492.7|43522|43502|43527|43507|43512.7|43492.7|25
1635906760000|2021-11-03 02:32:40|43521.3|43501.3|43505.6|43485.6|43521.3|43501.3|43505.6|43485.6|12
1635906770000|2021-11-03 02:32:50|43506.3|43486.3|43517|43497|43517|43497|43506.3|43486.3|11
1635906780000|2021-11-03 02:33:00|43514.5|43494.5|43517|43497|43519.5|43499.5|43512|43492|9
1635906790000|2021-11-03 02:33:10|43512|43492|43527|43507|43527|43507|43512|43492|14
1635906800000|2021-11-03 02:33:20|43532.7|43512.7|43542|43522|43542|43522|43532.7|43512.7|13
1635906810000|2021-11-03 02:33:30|43541.3|43521.3|43527|43507|43541.3|43521.3|43527|43507|7
1635906820000|2021-11-03 02:33:40|43519.5|43499.5|43527|43507|43527|43507|43517|43497|5
1635906830000|2021-11-03 02:33:50|43529.5|43509.5|43532|43512|43532|43512|43527|43507|10
1635906840000|2021-11-03 02:34:00|43529.5|43509.5|43512|43492|43532|43512|43512|43492|9
1635906850000|2021-11-03 02:34:10|43507|43487|43507|43487|43507|43487|43507|43487|3
1635906860000|2021-11-03 02:34:20|43507.7|43487.7|43507|43487|43507.7|43487.7|43504.5|43484.5|4
1635906870000|2021-11-03 02:34:30|43510.2|43490.2|43527|43507|43527|43507|43507|43487|9
1635906880000|2021-11-03 02:34:40|43524.5|43504.5|43529.5|43509.5|43529.5|43509.5|43512|43492|22
1635906890000|2021-11-03 02:34:50|43530.2|43510.2|43524.5|43504.5|43532|43512|43522.7|43502.7|6
1635906900000|2021-11-03 02:35:00|43527|43507|43527|43507|43532|43512|43527|43507|9
1635906910000|2021-11-03 02:35:10|43524.5|43504.5|43549.5|43529.5|43549.5|43529.5|43524.5|43504.5|15
1635906920000|2021-11-03 02:35:20|43551.3|43531.3|43533.8|43513.8|43552|43532|43533.8|43513.8|11
1635906930000|2021-11-03 02:35:30|43532|43512|43532|43512|43534.5|43514.5|43527|43507|7
1635906940000|2021-11-03 02:35:40|43529.5|43509.5|43537|43517|43537|43517|43527|43507|4
1635906950000|2021-11-03 02:35:50|43539.5|43519.5|43539.5|43519.5|43542|43522|43537|43517|5
1635906960000|2021-11-03 02:36:00|43534.5|43514.5|43529.5|43509.5|43534.5|43514.5|43529.5|43509.5|3
1635906970000|2021-11-03 02:36:10|43527|43507|43522|43502|43527|43507|43519.5|43499.5|4
1635906980000|2021-11-03 02:36:20|43522.7|43502.7|43518.8|43498.8|43526.3|43506.3|43518.8|43498.8|3
1635906990000|2021-11-03 02:36:30|43517|43497|43522|43502|43522|43502|43517|43497|0
1635907000000|2021-11-03 02:36:40|43520.2|43500.2|43524.5|43504.5|43524.5|43504.5|43519.5|43499.5|1
1635907010000|2021-11-03 02:36:50|43519.5|43499.5|43523.8|43503.8|43527|43507|43519.5|43499.5|6
1635907020000|2021-11-03 02:37:00|43522|43502|43509.5|43489.5|43522|43502|43509.5|43489.5|4
1635907030000|2021-11-03 02:37:10|43512|43492|43512|43492|43512|43492|43512|43492|0
1635907040000|2021-11-03 02:37:20|43507.7|43487.7|43507.7|43487.7|43510.2|43490.2|43507.7|43487.7|1
1635907050000|2021-11-03 02:37:30|43509.5|43489.5|43509.5|43489.5|43512|43492|43509.5|43489.5|2
1635907060000|2021-11-03 02:37:40|43504.5|43484.5|43504.5|43484.5|43504.5|43484.5|43504.5|43484.5|2
1635907070000|2021-11-03 02:37:50|43499.5|43479.5|43492|43472|43499.5|43479.5|43492|43472|4
1635907080000|2021-11-03 02:38:00|43496.3|43476.3|43502|43482|43502|43482|43496.3|43476.3|1
1635907090000|2021-11-03 02:38:10|43500.2|43480.2|43499.5|43479.5|43500.2|43480.2|43497|43477|2
1635907100000|2021-11-03 02:38:20|43500.2|43480.2|43502|43482|43502|43482|43499.5|43479.5|2
1635907110000|2021-11-03 02:38:30|43501.3|43481.3|43499.5|43479.5|43501.3|43481.3|43499.5|43479.5|0
1635907120000|2021-11-03 02:38:40|43501.3|43481.3|43491.3|43471.3|43504.5|43484.5|43491.3|43471.3|49
1635907130000|2021-11-03 02:38:50|43489.5|43469.5|43482|43462|43489.5|43469.5|43479.5|43459.5|9
1635907140000|2021-11-03 02:39:00|43483.8|43463.8|43492|43472|43504.5|43484.5|43483.8|43463.8|12
1635907150000|2021-11-03 02:39:10|43487|43467|43477|43457|43487|43467|43477|43457|0
1635907160000|2021-11-03 02:39:20|43472|43452|43472|43452|43472|43452|43472|43452|2
1635907170000|2021-11-03 02:39:30|43474.5|43454.5|43472|43452|43477|43457|43472|43452|1
1635907180000|2021-11-03 02:39:40|43470.2|43450.2|43462|43442|43472|43452|43462|43442|11
1635907190000|2021-11-03 02:39:50|43459.5|43439.5|43467.7|43447.7|43469.5|43449.5|43459.5|43439.5|10
1635907200000|2021-11-03 02:40:00|43472|43452|43472|43452|43479.5|43459.5|43472|43452|6
1635907210000|2021-11-03 02:40:10|43470.2|43450.2|43457|43437|43470.2|43450.2|43457|43437|4
1635907220000|2021-11-03 02:40:20|43452|43432|43452|43432|43452|43432|43452|43432|2
1635907230000|2021-11-03 02:40:30|43457|43437|43452|43432|43457|43437|43451.3|43431.3|4
1635907240000|2021-11-03 02:40:40|43454.5|43434.5|43454.5|43434.5|43454.5|43434.5|43454.5|43434.5|4
1635907250000|2021-11-03 02:40:50|43462|43442|43462|43442|43467|43447|43462|43442|1
1635907260000|2021-11-03 02:41:00|43457|43437|43454.5|43434.5|43457|43437|43454.5|43434.5|4
1635907270000|2021-11-03 02:41:10|43452|43432|43455.2|43435.2|43455.2|43435.2|43452|43432|1
1635907280000|2021-11-03 02:41:20|43457|43437|43457|43437|43462|43442|43457|43437|3
1635907290000|2021-11-03 02:41:30|43457.7|43437.7|43457|43437|43459.5|43439.5|43454.5|43434.5|1
1635907300000|2021-11-03 02:41:40|43459.5|43439.5|43459.5|43439.5|43459.5|43439.5|43459.5|43439.5|0
1635907310000|2021-11-03 02:41:50|43462|43442|43466.3|43446.3|43467|43447|43462|43442|8
1635907320000|2021-11-03 02:42:00|||||||||4
1635907330000|2021-11-03 02:42:10|||||||||3
1635907340000|2021-11-03 02:42:20|||||||||1
1635907350000|2021-11-03 02:42:30|43467|43447|43467|43447|43467|43447|43467|43447|0
1635907360000|2021-11-03 02:42:40|43468.8|43448.8|43467|43447|43468.8|43448.8|43464.5|43444.5|2
1635907370000|2021-11-03 02:42:50|43468.8|43448.8|43467|43447|43469.5|43449.5|43467|43447|3
1635907380000|2021-11-03 02:43:00|43462|43442|43457|43437|43462|43442|43457|43437|5
1635907390000|2021-11-03 02:43:10|43459.5|43439.5|43457|43437|43462|43442|43457|43437|3
1635907400000|2021-11-03 02:43:20|43462|43442|43462|43442|43462|43442|43462|43442|0
1635907410000|2021-11-03 02:43:30|43456.3|43436.3|43457|43437|43457|43437|43454.5|43434.5|8
1635907420000|2021-11-03 02:43:40|43458.8|43438.8|43469.5|43449.5|43469.5|43449.5|43458.8|43438.8|5
1635907430000|2021-11-03 02:43:50|43470.2|43450.2|43467|43447|43472|43452|43467|43447|1
1635907440000|2021-11-03 02:44:00|43467.7|43447.7|43469.5|43449.5|43472.7|43452.7|43467.7|43447.7|0
1635907450000|2021-11-03 02:44:10|43467|43447|43477.7|43457.7|43477.7|43457.7|43467|43447|3
1635907460000|2021-11-03 02:44:20|43477|43457|43477|43457|43479.5|43459.5|43474.5|43454.5|10
1635907470000|2021-11-03 02:44:30|43479.5|43459.5|43492|43472|43492|43472|43479.5|43459.5|3
1635907480000|2021-11-03 02:44:40|43492.7|43472.7|43497|43477|43497|43477|43492.7|43472.7|3
1635907490000|2021-11-03 02:44:50|43494.5|43474.5|43492|43472|43494.5|43474.5|43492|43472|4
1635907500000|2021-11-03 02:45:00|43494.5|43474.5|43502|43482|43502|43482|43494.5|43474.5|4
1635907510000|2021-11-03 02:45:10|43499.5|43479.5|43504.5|43484.5|43504.5|43484.5|43499.5|43479.5|11
1635907520000|2021-11-03 02:45:20|43507|43487|43504.5|43484.5|43509.5|43489.5|43504.5|43484.5|4
1635907530000|2021-11-03 02:45:30|43502|43482|43502|43482|43507|43487|43502|43482|0
1635907550000|2021-11-03 02:45:50|43499.5|43479.5|43502|43482|43502|43482|43499.5|43479.5|2
1635907560000|2021-11-03 02:46:00|43504.5|43484.5|43507|43487|43507|43487|43504.5|43484.5|4
1635907570000|2021-11-03 02:46:10|43506.2|43486.2|43501.2|43481.2|43506.2|43486.2|43501.2|43481.2|4
1635907580000|2021-11-03 02:46:20|43502|43482|43502|43482|43502|43482|43499.5|43479.5|0
1635907590000|2021-11-03 02:46:30|43501.2|43481.2|43494.5|43474.5|43502|43482|43494.5|43474.5|5
1635907600000|2021-11-03 02:46:40|43497|43477|43492|43472|43497|43477|43492|43472|0
1635907610000|2021-11-03 02:46:50|43492.7|43472.7|43491.9|43471.9|43494.5|43474.5|43487|43467|10
1635907620000|2021-11-03 02:47:00|43492.7|43472.7|43492.7|43472.7|43492.7|43472.7|43492.7|43472.7|5
1635907630000|2021-11-03 02:47:10|43490.2|43470.2|43489.4|43469.4|43490.2|43470.2|43489.4|43469.4|1
1635907640000|2021-11-03 02:47:20|43491.9|43471.9|43493.4|43473.4|43493.4|43473.4|43491.9|43471.9|1
1635907650000|2021-11-03 02:47:30|43495.9|43475.9|43501.9|43481.9|43501.9|43481.9|43495.9|43475.9|3
1635907660000|2021-11-03 02:47:40|43509.4|43489.4|43507.7|43487.7|43511.9|43491.9|43506.9|43486.9|9
1635907670000|2021-11-03 02:47:50|43506.9|43486.9|43501.2|43481.2|43506.9|43486.9|43501.2|43481.2|9
1635907680000|2021-11-03 02:48:00|43503.7|43483.7|43503.7|43483.7|43503.7|43483.7|43503.7|43483.7|0
1635907690000|2021-11-03 02:48:10|43499.4|43479.4|43489.4|43469.4|43499.4|43479.4|43489.4|43469.4|4
1635907700000|2021-11-03 02:48:20|43486.9|43466.9|43486.9|43466.9|43486.9|43466.9|43486.9|43466.9|3
1635907710000|2021-11-03 02:48:30|43485.1|43465.1|43479.4|43459.4|43486.9|43466.9|43476.9|43456.9|6
1635907720000|2021-11-03 02:48:40|43476.9|43456.9|43471.9|43451.9|43476.9|43456.9|43471.9|43451.9|4
1635907730000|2021-11-03 02:48:50|43469.4|43449.4|43468.7|43448.7|43469.4|43449.4|43468.7|43448.7|4
1635907740000|2021-11-03 02:49:00|43466.2|43446.2|43464.4|43444.4|43468.7|43448.7|43464.4|43444.4|4
1635907760000|2021-11-03 02:49:20|43463.7|43443.7|43461.9|43441.9|43463.7|43443.7|43461.9|43441.9|0
1635907770000|2021-11-03 02:49:30|43463.7|43443.7|43463.7|43443.7|43463.7|43443.7|43463.7|43443.7|2
1635907780000|2021-11-03 02:49:40|43461.2|43441.2|43461.9|43441.9|43461.9|43441.9|43459.4|43439.4|4
1635907790000|2021-11-03 02:49:50|43459.4|43439.4|43466.9|43446.9|43466.9|43446.9|43459.4|43439.4|9
1635907800000|2021-11-03 02:50:00|43469.4|43449.4|43454.4|43434.4|43469.4|43449.4|43454.4|43434.4|8
1635907810000|2021-11-03 02:50:10|43453.7|43433.7|43439.8|43419.8|43453.7|43433.7|43436.9|43416.9|50
1635907820000|2021-11-03 02:50:20|43437.3|43417.3|43433|43413|43438|43418|43433|43413|11
1635907830000|2021-11-03 02:50:30|43430.5|43410.5|43428|43408|43430.5|43410.5|43428|43408|7
1635907840000|2021-11-03 02:50:40|43425.5|43405.5|43425.5|43405.5|43427.3|43407.3|43425.5|43405.5|11
1635907850000|2021-11-03 02:50:50|43429.8|43409.8|43428|43408|43433|43413|43428|43408|4
1635907860000|2021-11-03 02:51:00|43430.5|43410.5|43432.3|43412.3|43433|43413|43430.5|43410.5|16
1635907870000|2021-11-03 02:51:10|43431.6|43411.6|43444.1|43424.1|43444.1|43424.1|43431.6|43411.6|9
1635907880000|2021-11-03 02:51:20|43442.3|43422.3|43434.1|43414.1|43442.3|43422.3|43434.1|43414.1|2
1635907890000|2021-11-03 02:51:30|43431.6|43411.6|43419.1|43399.1|43431.6|43411.6|43419.1|43399.1|7
1635907900000|2021-11-03 02:51:40|43414.1|43394.1|43414.1|43394.1|43414.1|43394.1|43414.1|43394.1|1
1635907910000|2021-11-03 02:51:50|43419.1|43399.1|43434.1|43414.1|43435.5|43415.5|43419.1|43399.1|16
1635907920000|2021-11-03 02:52:00|43439.1|43419.1|43439.1|43419.1|43439.1|43419.1|43438.4|43418.4|5
1635907930000|2021-11-03 02:52:10|43441.6|43421.6|43441.6|43421.6|43441.6|43421.6|43441.6|43421.6|2
1635907940000|2021-11-03 02:52:20|43440.9|43420.9|43444.1|43424.1|43444.1|43424.1|43439.1|43419.1|2
1635907950000|2021-11-03 02:52:30|||||||||2
1635907960000|2021-11-03 02:52:40|43447.3|43427.3|43449.1|43429.1|43450.9|43430.9|43447.3|43427.3|2
1635907970000|2021-11-03 02:52:50|43448.4|43428.4|43446.6|43426.6|43448.4|43428.4|43444.1|43424.1|3
1635907980000|2021-11-03 02:53:00|43449.1|43429.1|43449.1|43429.1|43449.1|43429.1|43449.1|43429.1|6
1635907990000|2021-11-03 02:53:10|43447.3|43427.3|43447.3|43427.3|43447.3|43427.3|43447.3|43427.3|1
1635908000000|2021-11-03 02:53:20|43449.1|43429.1|43454.1|43434.1|43454.1|43434.1|43449.1|43429.1|3
1635908010000|2021-11-03 02:53:30|43459.1|43439.1|43459.1|43439.1|43461.6|43441.6|43459.1|43439.1|12
1635908020000|2021-11-03 02:53:40|43461.6|43441.6|43454.1|43434.1|43461.6|43441.6|43454.1|43434.1|3
1635908030000|2021-11-03 02:53:50|43449.1|43429.1|43454.1|43434.1|43454.1|43434.1|43449.1|43429.1|3
1635908040000|2021-11-03 02:54:00|43451.6|43431.6|43444.1|43424.1|43454.1|43434.1|43444.1|43424.1|4
1635908050000|2021-11-03 02:54:10|43443.4|43423.4|43439.1|43419.1|43443.4|43423.4|43439.1|43419.1|0
1635908060000|2021-11-03 02:54:20|43435.9|43415.9|43424.1|43404.1|43435.9|43415.9|43424.1|43404.1|5
1635908080000|2021-11-03 02:54:40|43429.1|43409.1|43429.1|43409.1|43429.1|43409.1|43426.6|43406.6|0
1635908090000|2021-11-03 02:54:50|43426.6|43406.6|43424.1|43404.1|43429.1|43409.1|43424.1|43404.1|3
1635908100000|2021-11-03 02:55:00|43429.1|43409.1|43434.1|43414.1|43434.1|43414.1|43429.1|43409.1|1
1635908110000|2021-11-03 02:55:10|43436.6|43416.6|43444.1|43424.1|43444.1|43424.1|43436.6|43416.6|1
1635908120000|2021-11-03 02:55:20|43441.6|43421.6|43449.1|43429.1|43449.1|43429.1|43441.6|43421.6|1
1635908130000|2021-11-03 02:55:30|43448.4|43428.4|43439.1|43419.1|43448.4|43428.4|43439.1|43419.1|1
1635908140000|2021-11-03 02:55:40|43439.8|43419.8|43439.1|43419.1|43439.8|43419.8|43436.6|43416.6|13
1635908150000|2021-11-03 02:55:50|43441.6|43421.6|43436.6|43416.6|43441.6|43421.6|43436.6|43416.6|1
1635908160000|2021-11-03 02:56:00|43438.4|43418.4|43431.6|43411.6|43438.4|43418.4|43431.6|43411.6|9
1635908170000|2021-11-03 02:56:10|43429.1|43409.1|43439.1|43419.1|43439.1|43419.1|43429.1|43409.1|4
1635908180000|2021-11-03 02:56:20|43439.8|43419.8|43436.6|43416.6|43441.6|43421.6|43434.1|43414.1|2
1635908190000|2021-11-03 02:56:30|43437.3|43417.3|43439.1|43419.1|43439.1|43419.1|43437.3|43417.3|3
1635908200000|2021-11-03 02:56:40|43441.6|43421.6|43439.1|43419.1|43441.6|43421.6|43439.1|43419.1|2
1635908210000|2021-11-03 02:56:50|43436.6|43416.6|43444.1|43424.1|43444.1|43424.1|43434.1|43414.1|11
1635908220000|2021-11-03 02:57:00|43444.8|43424.8|43444.1|43424.1|43446.6|43426.6|43444.1|43424.1|0
1635908230000|2021-11-03 02:57:10|43449.1|43429.1|43449.1|43429.1|43449.1|43429.1|43444.1|43424.1|1
1635908240000|2021-11-03 02:57:20|43450.9|43430.9|43451.6|43431.6|43451.6|43431.6|43450.9|43430.9|1
1635908250000|2021-11-03 02:57:30|43443.4|43423.4|43444.1|43424.1|43444.1|43424.1|43443.4|43423.4|3
1635908260000|2021-11-03 02:57:40|43441.6|43421.6|43439.1|43419.1|43441.6|43421.6|43439.1|43419.1|0
1635908270000|2021-11-03 02:57:50|43437.3|43417.3|43437.3|43417.3|43437.3|43417.3|43437.3|43417.3|1
1635908280000|2021-11-03 02:58:00|43439.1|43419.1|43434.1|43414.1|43439.1|43419.1|43434.1|43414.1|1
1635908290000|2021-11-03 02:58:10|43433.4|43413.4|43429.1|43409.1|43433.4|43413.4|43429.1|43409.1|0
1635908300000|2021-11-03 02:58:20|43430.5|43410.5|43434.1|43414.1|43434.1|43414.1|43430.5|43410.5|1
1635908310000|2021-11-03 02:58:30|43431.6|43411.6|43438|43418|43438|43418|43431.6|43411.6|4
1635908320000|2021-11-03 02:58:40|43439.8|43419.8|43439.8|43419.8|43439.8|43419.8|43439.8|43419.8|3
1635908330000|2021-11-03 02:58:50|43444.1|43424.1|43444.1|43424.1|43444.1|43424.1|43444.1|43424.1|5
1635908340000|2021-11-03 02:59:00|43444.8|43424.8|43444.1|43424.1|43444.8|43424.8|43444.1|43424.1|1
1635908350000|2021-11-03 02:59:10|43446.6|43426.6|43446.6|43426.6|43446.6|43426.6|43444.1|43424.1|2
1635908360000|2021-11-03 02:59:20|43444.1|43424.1|43444.1|43424.1|43445.9|43425.9|43441.6|43421.6|11
1635908370000|2021-11-03 02:59:30|43442.3|43422.3|43439.1|43419.1|43444.1|43424.1|43439.1|43419.1|3
1635908380000|2021-11-03 02:59:40|43438.4|43418.4|43438.4|43418.4|43438.4|43418.4|43438.4|43418.4|0
1635908390000|2021-11-03 02:59:50|43439.1|43419.1|43439.1|43419.1|43439.1|43419.1|43436.6|43416.6|0
1635908400000|2021-11-03 03:00:00|43434.1|43414.1|43434.1|43414.1|43441.6|43421.6|43434.1|43414.1|14
1635908410000|2021-11-03 03:00:10|43432.7|43412.7|43426.6|43406.6|43432.7|43412.7|43426.6|43406.6|1
1635908420000|2021-11-03 03:00:20|43424.1|43404.1|43424.1|43404.1|43424.1|43404.1|43424.1|43404.1|2
1635908430000|2021-11-03 03:00:30|43419.1|43399.1|43419.1|43399.1|43419.1|43399.1|43419.1|43399.1|1
1635908440000|2021-11-03 03:00:40|43418.4|43398.4|43415.9|43395.9|43418.4|43398.4|43411.6|43391.6|6
1635908460000|2021-11-03 03:01:00|43411.6|43391.6|43408.4|43388.4|43411.6|43391.6|43406.6|43386.6|5
1635908470000|2021-11-03 03:01:10|43405.9|43385.9|43414.1|43394.1|43414.1|43394.1|43404.1|43384.1|1
1635908480000|2021-11-03 03:01:20|43416.6|43396.6|43419.1|43399.1|43419.1|43399.1|43416.6|43396.6|2
1635908490000|2021-11-03 03:01:30|43420.9|43400.9|43424.1|43404.1|43424.1|43404.1|43420.9|43400.9|2
1635908500000|2021-11-03 03:01:40|43419.1|43399.1|43424.1|43404.1|43424.1|43404.1|43419.1|43399.1|4
1635908510000|2021-11-03 03:01:50|43421.6|43401.6|43421.6|43401.6|43424.1|43404.1|43421.6|43401.6|3
1635908520000|2021-11-03 03:02:00|43419.1|43399.1|43424.1|43404.1|43424.1|43404.1|43419.1|43399.1|3
1635908530000|2021-11-03 03:02:10|43424.8|43404.8|43434.1|43414.1|43434.1|43414.1|43424.8|43404.8|11
1635908540000|2021-11-03 03:02:20|43441.6|43421.6|43444.1|43424.1|43444.1|43424.1|43441.6|43421.6|0
1635908550000|2021-11-03 03:02:30|43449.1|43429.1|43449.1|43429.1|43449.1|43429.1|43449.1|43429.1|0
1635908560000|2021-11-03 03:02:40|43446.6|43426.6|43444.1|43424.1|43446.6|43426.6|43444.1|43424.1|3
1635908570000|2021-11-03 03:02:50|43442.3|43422.3|43441.6|43421.6|43442.3|43422.3|43441.6|43421.6|1
1635908580000|2021-11-03 03:03:00|43436.6|43416.6|43434.8|43414.8|43439.1|43419.1|43434.8|43414.8|3
1635908590000|2021-11-03 03:03:10|43433|43413|43418.4|43398.4|43433|43413|43418.4|43398.4|1
1635908600000|2021-11-03 03:03:20|43416.6|43396.6|43416.6|43396.6|43416.6|43396.6|43416.6|43396.6|0
1635908610000|2021-11-03 03:03:30|43414.1|43394.1|43404.1|43384.1|43414.1|43394.1|43404.1|43384.1|4
1635908620000|2021-11-03 03:03:40|43396.6|43376.6|43399.1|43379.1|43399.1|43379.1|43391.6|43371.6|6
1635908630000|2021-11-03 03:03:50|43396.6|43376.6|43401.6|43381.6|43401.6|43381.6|43396.6|43376.6|1
1635908640000|2021-11-03 03:04:00|43402.3|43382.3|43397.3|43377.3|43402.3|43382.3|43396.6|43376.6|4
1635908650000|2021-11-03 03:04:10|43399.1|43379.1|43399.1|43379.1|43401.6|43381.6|43399.1|43379.1|4
1635908660000|2021-11-03 03:04:20|43404.1|43384.1|43409.1|43389.1|43409.1|43389.1|43404.1|43384.1|3
1635908670000|2021-11-03 03:04:30|43408.4|43388.4|43408.4|43388.4|43408.4|43388.4|43408.4|43388.4|0
1635908680000|2021-11-03 03:04:40|43409.1|43389.1|43414.1|43394.1|43414.1|43394.1|43409.1|43389.1|4
1635908690000|2021-11-03 03:04:50|43419.1|43399.1|43414.1|43394.1|43419.1|43399.1|43414.1|43394.1|3
1635908720000|2021-11-03 03:05:20|43411.6|43391.6|43411.6|43391.6|43411.6|43391.6|43411.6|43391.6|0
1635908730000|2021-11-03 03:05:30|43413.4|43393.4|43405.9|43385.9|43413.4|43393.4|43405.9|43385.9|3
1635908740000|2021-11-03 03:05:40|43404.1|43384.1|43409.1|43389.1|43409.1|43389.1|43404.1|43384.1|1
1635908760000|2021-11-03 03:06:00|43406.6|43386.6|43404.1|43384.1|43406.6|43386.6|43404.1|43384.1|0
1635908770000|2021-11-03 03:06:10|43406.6|43386.6|43414.1|43394.1|43414.1|43394.1|43406.6|43386.6|1
1635908780000|2021-11-03 03:06:20|43419.1|43399.1|43419.1|43399.1|43419.1|43399.1|43419.1|43399.1|0
1635908790000|2021-11-03 03:06:30|43416.6|43396.6|43419.1|43399.1|43419.1|43399.1|43416.6|43396.6|1
1635908800000|2021-11-03 03:06:40|43424.1|43404.1|43424.1|43404.1|43424.1|43404.1|43424.1|43404.1|0
1635908810000|2021-11-03 03:06:50|43429.1|43409.1|43434.1|43414.1|43434.1|43414.1|43429.1|43409.1|3
1635908820000|2021-11-03 03:07:00|43439.1|43419.1|43439.1|43419.1|43439.1|43419.1|43436.6|43416.6|3
1635908830000|2021-11-03 03:07:10|43444.1|43424.1|43444.1|43424.1|43444.1|43424.1|43444.1|43424.1|1
1635908840000|2021-11-03 03:07:20|43450.9|43430.9|43454.1|43434.1|43454.1|43434.1|43450.9|43430.9|2
1635908850000|2021-11-03 03:07:30|43455.9|43435.9|43458.4|43438.4|43458.4|43438.4|43455.9|43435.9|0
1635908860000|2021-11-03 03:07:40|43459.1|43439.1|43461.6|43441.6|43461.6|43441.6|43459.1|43439.1|0
1635908870000|2021-11-03 03:07:50|43459.1|43439.1|43459.1|43439.1|43459.1|43439.1|43459.1|43439.1|0
1635908880000|2021-11-03 03:08:00|43461.6|43441.6|43476.6|43456.6|43476.6|43456.6|43461.6|43441.6|6
1635908890000|2021-11-03 03:08:10|43479.1|43459.1|43489.1|43469.1|43489.1|43469.1|43479.1|43459.1|12
1635908900000|2021-11-03 03:08:20|43484.1|43464.1|43484.8|43464.8|43484.8|43464.8|43481.6|43461.6|15
1635908910000|2021-11-03 03:08:30|43485.5|43465.5|43489.1|43469.1|43490.5|43470.5|43485.5|43465.5|5
1635908920000|2021-11-03 03:08:40|43486.6|43466.6|43494.1|43474.1|43494.1|43474.1|43486.6|43466.6|0
1635908930000|2021-11-03 03:08:50|43501.6|43481.6|43509.8|43489.8|43509.8|43489.8|43501.6|43481.6|7
1635908940000|2021-11-03 03:09:00|43514.1|43494.1|43519.1|43499.1|43521.6|43501.6|43514.1|43494.1|15
1635908950000|2021-11-03 03:09:10|43517.3|43497.3|43509.1|43489.1|43517.3|43497.3|43509.1|43489.1|8
1635908960000|2021-11-03 03:09:20|43508.4|43488.4|43504.1|43484.1|43508.4|43488.4|43504.1|43484.1|3
1635908970000|2021-11-03 03:09:30|43499.1|43479.1|43496.6|43476.6|43499.1|43479.1|43496.6|43476.6|1
1635908980000|2021-11-03 03:09:40|43497.3|43477.3|43491.6|43471.6|43499.1|43479.1|43491.6|43471.6|2
1635908990000|2021-11-03 03:09:50|43489.1|43469.1|43489.1|43469.1|43489.8|43469.8|43484.1|43464.1|8
1635909000000|2021-11-03 03:10:00|43485.9|43465.9|43481.6|43461.6|43485.9|43465.9|43481.6|43461.6|4
1635909010000|2021-11-03 03:10:10|43476.6|43456.6|43476.6|43456.6|43476.6|43456.6|43476.6|43456.6|0
1635909020000|2021-11-03 03:10:20|43474.1|43454.1|43459.1|43439.1|43474.1|43454.1|43459.1|43439.1|3
1635909030000|2021-11-03 03:10:30|43456.6|43436.6|43454.1|43434.1|43456.6|43436.6|43454.1|43434.1|3
1635909040000|2021-11-03 03:10:40|43456.6|43436.6|43459.1|43439.1|43459.1|43439.1|43456.6|43436.6|3
1635909050000|2021-11-03 03:10:50|43456.6|43436.6|43456.6|43436.6|43456.6|43436.6|43456.6|43436.6|1
1635909060000|2021-11-03 03:11:00|43451.6|43431.6|43454.1|43434.1|43454.1|43434.1|43449.1|43429.1|2
1635909070000|2021-11-03 03:11:10|43451.6|43431.6|43449.1|43429.1|43454.1|43434.1|43449.1|43429.1|0
1635909080000|2021-11-03 03:11:20|43448.4|43428.4|43444.1|43424.1|43448.4|43428.4|43444.1|43424.1|2
1635909090000|2021-11-03 03:11:30|43443.4|43423.4|43434.1|43414.1|43443.4|43423.4|43434.1|43414.1|1
1635909100000|2021-11-03 03:11:40|43431.6|43411.6|43434.1|43414.1|43434.1|43414.1|43431.6|43411.6|0
1635909110000|2021-11-03 03:11:50|43436.6|43416.6|43436.6|43416.6|43436.6|43416.6|43436.6|43416.6|0
1635909120000|2021-11-03 03:12:00|43435.9|43415.9|43434.1|43414.1|43435.9|43415.9|43434.1|43414.1|1
1635909130000|2021-11-03 03:12:10|43436.6|43416.6|43439.1|43419.1|43439.1|43419.1|43436.6|43416.6|0
1635909140000|2021-11-03 03:12:20|43444.1|43424.1|43449.1|43429.1|43449.1|43429.1|43444.1|43424.1|7
1635909150000|2021-11-03 03:12:30|43451.6|43431.6|43449.1|43429.1|43451.6|43431.6|43449.1|43429.1|0
1635909160000|2021-11-03 03:12:40|43444.1|43424.1|43444.1|43424.1|43449.1|43429.1|43444.1|43424.1|2
1635909170000|2021-11-03 03:12:50|||||||||1
1635909180000|2021-11-03 03:13:00|43446.6|43426.6|43444.1|43424.1|43446.6|43426.6|43444.1|43424.1|0
1635909190000|2021-11-03 03:13:10|43441.6|43421.6|43441.6|43421.6|43441.6|43421.6|43441.6|43421.6|1
1635909200000|2021-11-03 03:13:20|43444.1|43424.1|43444.1|43424.1|43444.1|43424.1|43441.6|43421.6|1
1635909210000|2021-11-03 03:13:30|43446.6|43426.6|43444.1|43424.1|43446.6|43426.6|43444.1|43424.1|3
1635909220000|2021-11-03 03:13:40|43438.4|43418.4|43438.4|43418.4|43438.4|43418.4|43438.4|43418.4|1
1635909230000|2021-11-03 03:13:50|43434.1|43414.1|43439.1|43419.1|43439.1|43419.1|43434.1|43414.1|1
1635909240000|2021-11-03 03:14:00|43438.4|43418.4|43431.6|43411.6|43438.4|43418.4|43431.6|43411.6|2
1635909250000|2021-11-03 03:14:10|43434.1|43414.1|43434.1|43414.1|43434.1|43414.1|43429.1|43409.1|0
1635909260000|2021-11-03 03:14:20|43436.6|43416.6|43449.1|43429.1|43449.1|43429.1|43436.6|43416.6|2
1635909270000|2021-11-03 03:14:30|||||||||3
1635909280000|2021-11-03 03:14:40|43454.1|43434.1|43454.1|43434.1|43454.1|43434.1|43454.1|43434.1|0
1635909290000|2021-11-03 03:14:50|43451.6|43431.6|43454.1|43434.1|43454.1|43434.1|43449.1|43429.1|4
1635909300000|2021-11-03 03:15:00|43449.1|43429.1|43449.1|43429.1|43449.1|43429.1|43446.6|43426.6|6
1635909310000|2021-11-03 03:15:10|43449.8|43429.8|43449.1|43429.1|43453.4|43433.4|43449.1|43429.1|0
1635909320000|2021-11-03 03:15:20|43453.4|43433.4|43459.1|43439.1|43463.4|43443.4|43453.4|43433.4|0
1635909330000|2021-11-03 03:15:30|43464.1|43444.1|43474.1|43454.1|43474.1|43454.1|43464.1|43444.1|0
1635909380000|2021-11-03 03:16:20|43471.6|43451.6|43464.1|43444.1|43471.6|43451.6|43464.1|43444.1|1
1635909390000|2021-11-03 03:16:30|43461.6|43441.6|43459.8|43439.8|43461.6|43441.6|43458|43438|4
1635909400000|2021-11-03 03:16:40|43464.1|43444.1|43466.6|43446.6|43469.1|43449.1|43464.1|43444.1|3
1635909410000|2021-11-03 03:16:50|43464.1|43444.1|43464.1|43444.1|43464.1|43444.1|43464.1|43444.1|0
1635909420000|2021-11-03 03:17:00|43459.8|43439.8|43459.1|43439.1|43459.8|43439.8|43459.1|43439.1|1
1635909430000|2021-11-03 03:17:10|43459.8|43439.8|43466.6|43446.6|43466.6|43446.6|43459.8|43439.8|1
1635909440000|2021-11-03 03:17:20|43469.1|43449.1|43466.6|43446.6|43469.1|43449.1|43466.6|43446.6|4
1635909460000|2021-11-03 03:17:40|43464.1|43444.1|43464.1|43444.1|43464.1|43444.1|43464.1|43444.1|2
1635909470000|2021-11-03 03:17:50|43462.3|43442.3|43464.8|43444.8|43464.8|43444.8|43459.1|43439.1|2
1635909490000|2021-11-03 03:18:10|43472.3|43452.3|43476.6|43456.6|43476.6|43456.6|43472.3|43452.3|3
1635909500000|2021-11-03 03:18:20|43477.3|43457.3|43474.1|43454.1|43479.1|43459.1|43474.1|43454.1|1
1635909510000|2021-11-03 03:18:30|43491.6|43471.6|43494.1|43474.1|43496.6|43476.6|43491.6|43471.6|6
1635909520000|2021-11-03 03:18:40|||||||||1
1635909530000|2021-11-03 03:18:50|43491.6|43471.6|43491.6|43471.6|43491.6|43471.6|43491.6|43471.6|1
1635909540000|2021-11-03 03:19:00|43489.1|43469.1|43476.6|43456.6|43489.1|43469.1|43476.6|43456.6|15
1635909550000|2021-11-03 03:19:10|43478.4|43458.4|43479.1|43459.1|43479.1|43459.1|43474.1|43454.1|1
1635909560000|2021-11-03 03:19:20|43474.1|43454.1|43474.1|43454.1|43474.1|43454.1|43474.1|43454.1|2
1635909570000|2021-11-03 03:19:30|43474.8|43454.8|43481.6|43461.6|43484.1|43464.1|43474.8|43454.8|15
1635909580000|2021-11-03 03:19:40|43479.1|43459.1|43474.8|43454.8|43479.1|43459.1|43474.8|43454.8|6
1635909590000|2021-11-03 03:19:50|43473|43453|43474.1|43454.1|43479.1|43459.1|43466.6|43446.6|4
1635909600000|2021-11-03 03:20:00|43475.5|43455.5|43481.6|43461.6|43481.6|43461.6|43475.5|43455.5|1
1635909620000|2021-11-03 03:20:20|43484.1|43464.1|43485.9|43465.9|43485.9|43465.9|43484.1|43464.1|2
1635909630000|2021-11-03 03:20:30|43491.6|43471.6|43505.5|43485.5|43505.5|43485.5|43489.8|43469.8|9
1635909640000|2021-11-03 03:20:40|||||||||2
1635909650000|2021-11-03 03:20:50|43504.8|43484.8|43507.3|43487.3|43507.3|43487.3|43504.8|43484.8|1
1635909660000|2021-11-03 03:21:00|43508|43488|43512.3|43492.3|43512.3|43492.3|43508|43488|2
1635909670000|2021-11-03 03:21:10|43517.3|43497.3|43519.8|43499.8|43519.8|43499.8|43517.3|43497.3|1
1635909680000|2021-11-03 03:21:20|43522.3|43502.3|43517.3|43497.3|43522.3|43502.3|43517.3|43497.3|2
1635909690000|2021-11-03 03:21:30|43519.8|43499.8|43521.6|43501.6|43521.6|43501.6|43517.3|43497.3|2
1635909700000|2021-11-03 03:21:40|43519.8|43499.8|43513|43493|43519.8|43499.8|43513|43493|6
1635909720000|2021-11-03 03:22:00|43508.7|43488.7|43508.7|43488.7|43508.7|43488.7|43508.7|43488.7|1
1635909730000|2021-11-03 03:22:10|43508|43488|43502.3|43482.3|43508|43488|43502.3|43482.3|2
1635909740000|2021-11-03 03:22:20|43499.8|43479.8|43499.8|43479.8|43499.8|43479.8|43499.8|43479.8|0
1635909750000|2021-11-03 03:22:30|43497.3|43477.3|43497.3|43477.3|43497.3|43477.3|43497.3|43477.3|0
1635909760000|2021-11-03 03:22:40|43494.1|43474.1|43494.1|43474.1|43494.1|43474.1|43494.1|43474.1|1
1635909770000|2021-11-03 03:22:50|43487.3|43467.3|43479.1|43459.1|43487.3|43467.3|43477.3|43457.3|7
1635909780000|2021-11-03 03:23:00|43481.6|43461.6|43481.6|43461.6|43481.6|43461.6|43481.6|43461.6|0
1635909790000|2021-11-03 03:23:10|43479.8|43459.8|43484.8|43464.8|43484.8|43464.8|43479.8|43459.8|1
1635909810000|2021-11-03 03:23:30|43487.3|43467.3|43484.8|43464.8|43487.3|43467.3|43484.8|43464.8|0
1635909820000|2021-11-03 03:23:40|43485.5|43465.5|43487.3|43467.3|43487.3|43467.3|43485.5|43465.5|0
1635909840000|2021-11-03 03:24:00|43484.8|43464.8|43492.3|43472.3|43492.3|43472.3|43484.8|43464.8|9
1635909850000|2021-11-03 03:24:10|43489.8|43469.8|43482.3|43462.3|43489.8|43469.8|43482.3|43462.3|0
1635909870000|2021-11-03 03:24:30|43479.8|43459.8|43472.3|43452.3|43482.3|43462.3|43472.3|43452.3|5
1635909880000|2021-11-03 03:24:40|43474.8|43454.8|43474.1|43454.1|43474.8|43454.8|43474.1|43454.1|2
1635909890000|2021-11-03 03:24:50|43476.6|43456.6|43476.6|43456.6|43476.6|43456.6|43476.6|43456.6|0
1635909900000|2021-11-03 03:25:00|43474.1|43454.1|43487.3|43467.3|43487.3|43467.3|43474.1|43454.1|6
1635909910000|2021-11-03 03:25:10|43488|43468|43487.3|43467.3|43488|43468|43487.3|43467.3|0
1635909920000|2021-11-03 03:25:20|43489.8|43469.8|43492.3|43472.3|43492.3|43472.3|43489.8|43469.8|1
1635909930000|2021-11-03 03:25:30|43493|43473|43507.3|43487.3|43507.3|43487.3|43493|43473|1
1635909940000|2021-11-03 03:25:40|43509.1|43489.1|43512.3|43492.3|43512.3|43492.3|43507.3|43487.3|0
1635909950000|2021-11-03 03:25:50|43513|43493|43519.8|43499.8|43519.8|43499.8|43513|43493|4
1635909960000|2021-11-03 03:26:00|||||||||1
1635909970000|2021-11-03 03:26:10|43522.3|43502.3|43519.8|43499.8|43522.3|43502.3|43519.8|43499.8|0
1635909980000|2021-11-03 03:26:20|43517.3|43497.3|43517.3|43497.3|43517.3|43497.3|43517.3|43497.3|0
1635909990000|2021-11-03 03:26:30|43519.8|43499.8|43517.3|43497.3|43522.3|43502.3|43517.3|43497.3|4
1635910000000|2021-11-03 03:26:40|43521.6|43501.6|43522.3|43502.3|43522.3|43502.3|43519.8|43499.8|3
1635910010000|2021-11-03 03:26:50|43523|43503|43527.3|43507.3|43527.3|43507.3|43523|43503|2
1635910020000|2021-11-03 03:27:00|43528|43508|43528|43508|43528|43508|43528|43508|5
1635910030000|2021-11-03 03:27:10|43528.7|43508.7|43525.5|43505.5|43528.7|43508.7|43525.5|43505.5|2
1635910040000|2021-11-03 03:27:20|43528.7|43508.7|43528|43508|43528.7|43508.7|43528|43508|9
1635910050000|2021-11-03 03:27:30|43526.6|43506.6|43519.8|43499.8|43526.6|43506.6|43519.8|43499.8|4
1635910060000|2021-11-03 03:27:40|43520.5|43500.5|43520.5|43500.5|43520.5|43500.5|43520.5|43500.5|4
1635910070000|2021-11-03 03:27:50|43521.2|43501.2|43523|43503|43523|43503|43518|43498|3
1635910080000|2021-11-03 03:28:00|43526.2|43506.2|43533|43513|43533|43513|43526.2|43506.2|4
1635910090000|2021-11-03 03:28:10|43530.5|43510.5|43533|43513|43533|43513|43530.5|43510.5|1
1635910100000|2021-11-03 03:28:20|43532.3|43512.3|43537.3|43517.3|43537.3|43517.3|43532.3|43512.3|8
1635910110000|2021-11-03 03:28:30|43544.8|43524.8|43552.3|43532.3|43562.3|43542.3|43544.8|43524.8|21
1635910120000|2021-11-03 03:28:40|43554.8|43534.8|43555.5|43535.5|43555.5|43535.5|43554.8|43534.8|4
1635910130000|2021-11-03 03:28:50|43557.3|43537.3|43557.3|43537.3|43557.3|43537.3|43557.3|43537.3|3
1635910140000|2021-11-03 03:29:00|43559.8|43539.8|43564.8|43544.8|43567.3|43547.3|43559.8|43539.8|6
1635910150000|2021-11-03 03:29:10|43566.6|43546.6|43567.3|43547.3|43567.3|43547.3|43566.6|43546.6|1
1635910160000|2021-11-03 03:29:20|43563|43543|43567.3|43547.3|43567.3|43547.3|43563|43543|7
1635910170000|2021-11-03 03:29:30|43562.3|43542.3|43567.3|43547.3|43567.3|43547.3|43562.3|43542.3|1
1635910180000|2021-11-03 03:29:40|43564.8|43544.8|43562.3|43542.3|43564.8|43544.8|43562.3|43542.3|7
1635910190000|2021-11-03 03:29:50|43564.8|43544.8|43569.8|43549.8|43570.5|43550.5|43564.8|43544.8|10
1635910200000|2021-11-03 03:30:00|43568|43548|43564.8|43544.8|43568|43548|43564.8|43544.8|2
1635910210000|2021-11-03 03:30:10|43563|43543|43609.4|43589.4|43609.4|43589.4|43557.3|43537.3|105
1635910220000|2021-11-03 03:30:20|43606.2|43586.2|43608.3|43588.3|43608.3|43588.3|43605.1|43585.1|13
1635910230000|2021-11-03 03:30:30|||||||||8
1635910240000|2021-11-03 03:30:40|43615.5|43595.5|43616.9|43596.9|43616.9|43596.9|43615.5|43595.5|14
1635910250000|2021-11-03 03:30:50|43613.3|43593.3|43610.1|43590.1|43613.3|43593.3|43610.1|43590.1|2
1635910270000|2021-11-03 03:31:10|43609.4|43589.4|43609.4|43589.4|43610.1|43590.1|43609.4|43589.4|3
1635910280000|2021-11-03 03:31:20|43610.1|43590.1|43615.1|43595.1|43615.1|43595.1|43610.1|43590.1|6
1635910290000|2021-11-03 03:31:30|43620.5|43600.5|43623|43603|43623|43603|43620.5|43600.5|6
1635910300000|2021-11-03 03:31:40|||||||||1
1635910310000|2021-11-03 03:31:50|43622.9|43602.9|43618.7|43598.7|43622.9|43602.9|43618.7|43598.7|5
1635910320000|2021-11-03 03:32:00|43601.2|43581.2|43601.2|43581.2|43601.2|43581.2|43601.2|43581.2|2
1635910340000|2021-11-03 03:32:20|||||||||3
1635910350000|2021-11-03 03:32:30|43600.4|43580.4|43598.7|43578.7|43601.2|43581.2|43598.7|43578.7|2
1635910360000|2021-11-03 03:32:40|||||||||1
1635910380000|2021-11-03 03:33:00|43598.6|43578.6|43598.6|43578.6|43598.6|43578.6|43598.6|43578.6|0
1635910400000|2021-11-03 03:33:20|43601.9|43581.9|43603.6|43583.6|43603.6|43583.6|43601.9|43581.9|4
1635910410000|2021-11-03 03:33:30|||||||||1
1635910430000|2021-11-03 03:33:50|43604.3|43584.3|43606.1|43586.1|43606.1|43586.1|43604.3|43584.3|2
1635910440000|2021-11-03 03:34:00|43608.6|43588.6|43609.3|43589.3|43609.3|43589.3|43608.6|43588.6|3
1635910450000|2021-11-03 03:34:10|43608.6|43588.6|43608.6|43588.6|43608.6|43588.6|43608.6|43588.6|0
1635910460000|2021-11-03 03:34:20|||||||||1
1635910470000|2021-11-03 03:34:30|43606.1|43586.1|43606.1|43586.1|43606.1|43586.1|43606.1|43586.1|4
1635910490000|2021-11-03 03:34:50|||||||||1
1635910500000|2021-11-03 03:35:00|43601.1|43581.1|43598.6|43578.6|43603.6|43583.6|43598.6|43578.6|2
1635910510000|2021-11-03 03:35:10|43600.4|43580.4|43598.6|43578.6|43600.4|43580.4|43598.6|43578.6|1
1635910520000|2021-11-03 03:35:20|||||||||2
1635910530000|2021-11-03 03:35:30|43601.1|43581.1|43601.1|43581.1|43601.1|43581.1|43601.1|43581.1|4
1635910560000|2021-11-03 03:36:00|43601.8|43581.8|43600.4|43580.4|43601.8|43581.8|43600.4|43580.4|2
1635910570000|2021-11-03 03:36:10|43599.7|43579.7|43600.4|43580.4|43600.4|43580.4|43597.9|43577.9|0
1635910580000|2021-11-03 03:36:20|43599.7|43579.7|43595.4|43575.4|43599.7|43579.7|43595.4|43575.4|1
1635910590000|2021-11-03 03:36:30|43593.6|43573.6|43593.6|43573.6|43593.6|43573.6|43593.6|43573.6|1
1635910600000|2021-11-03 03:36:40|43588.6|43568.6|43588.6|43568.6|43588.6|43568.6|43588.6|43568.6|4
1635910610000|2021-11-03 03:36:50|||||||||1
1635910620000|2021-11-03 03:37:00|43587.9|43567.9|43587.9|43567.9|43587.9|43567.9|43587.9|43567.9|1
1635910630000|2021-11-03 03:37:10|43586.1|43566.1|43586.1|43566.1|43586.1|43566.1|43586.1|43566.1|0
1635910640000|2021-11-03 03:37:20|43583.6|43563.6|43583.6|43563.6|43583.6|43563.6|43583.6|43563.6|1
1635910670000|2021-11-03 03:37:50|43581.1|43561.1|43578.6|43558.6|43581.1|43561.1|43578.6|43558.6|9
1635910680000|2021-11-03 03:38:00|43580.4|43560.4|43588.6|43568.6|43588.6|43568.6|43580.4|43560.4|4
1635910690000|2021-11-03 03:38:10|43587.9|43567.9|43586.1|43566.1|43587.9|43567.9|43586.1|43566.1|4
1635910700000|2021-11-03 03:38:20|43585.4|43565.4|43583.6|43563.6|43585.4|43565.4|43583.6|43563.6|0
1635910710000|2021-11-03 03:38:30|43586.1|43566.1|43586.1|43566.1|43586.1|43566.1|43586.1|43566.1|0
1635910730000|2021-11-03 03:38:50|43588.6|43568.6|43588.6|43568.6|43588.6|43568.6|43588.6|43568.6|0
1635910740000|2021-11-03 03:39:00|||||||||3
1635910750000|2021-11-03 03:39:10|43596.1|43576.1|43593.6|43573.6|43596.1|43576.1|43593.6|43573.6|2
1635910760000|2021-11-03 03:39:20|43591.1|43571.1|43588.6|43568.6|43591.1|43571.1|43588.6|43568.6|1
1635910790000|2021-11-03 03:39:50|43583.6|43563.6|43583.6|43563.6|43583.6|43563.6|43583.6|43563.6|1
1635910800000|2021-11-03 03:40:00|43578.6|43558.6|43578.6|43558.6|43578.6|43558.6|43578.6|43558.6|4
1635910820000|2021-11-03 03:40:20|43576.1|43556.1|43581.1|43561.1|43581.1|43561.1|43576.1|43556.1|1
1635910830000|2021-11-03 03:40:30|43580.4|43560.4|43578.6|43558.6|43581.1|43561.1|43578.6|43558.6|0
1635910840000|2021-11-03 03:40:40|43579.3|43559.3|43583.6|43563.6|43583.6|43563.6|43579.3|43559.3|1
1635910870000|2021-11-03 03:41:10|||||||||5
1635910910000|2021-11-03 03:41:50|43584.3|43564.3|43584.3|43564.3|43584.3|43564.3|43584.3|43564.3|0
1635910920000|2021-11-03 03:42:00|43586.1|43566.1|43586.1|43566.1|43586.1|43566.1|43586.1|43566.1|0
1635910930000|2021-11-03 03:42:10|43587.9|43567.9|43587.9|43567.9|43587.9|43567.9|43587.9|43567.9|6
1635910970000|2021-11-03 03:42:50|43585.4|43565.4|43585.4|43565.4|43585.4|43565.4|43585.4|43565.4|0
1635910980000|2021-11-03 03:43:00|43586.1|43566.1|43586.1|43566.1|43586.1|43566.1|43586.1|43566.1|0
1635910990000|2021-11-03 03:43:10|43587.9|43567.9|43587.9|43567.9|43587.9|43567.9|43587.9|43567.9|0
1635911080000|2021-11-03 03:44:40|43588.6|43568.6|43588.6|43568.6|43588.6|43568.6|43588.6|43568.6|6
1635911090000|2021-11-03 03:44:50|43591.1|43571.1|43591.1|43571.1|43591.1|43571.1|43591.1|43571.1|4
1635911100000|2021-11-03 03:45:00|43590.4|43570.4|43583.6|43563.6|43590.4|43570.4|43583.6|43563.6|0
1635911110000|2021-11-03 03:45:10|43585.4|43565.4|43602.9|43582.9|43603.6|43583.6|43585.4|43565.4|4
1635911120000|2021-11-03 03:45:20|43601.1|43581.1|43605.4|43585.4|43605.4|43585.4|43601.1|43581.1|3
1635911130000|2021-11-03 03:45:30|43606.1|43586.1|43603.6|43583.6|43606.1|43586.1|43603.6|43583.6|1
1635911140000|2021-11-03 03:45:40|43602.9|43582.9|43598.6|43578.6|43602.9|43582.9|43598.6|43578.6|1
1635911150000|2021-11-03 03:45:50|43597.2|43577.2|43597.2|43577.2|43597.2|43577.2|43597.2|43577.2|1
1635911160000|2021-11-03 03:46:00|43593.6|43573.6|43589.7|43569.7|43593.6|43573.6|43589.7|43569.7|2
1635911200000|2021-11-03 03:46:40|43585.4|43565.4|43586.1|43566.1|43586.1|43566.1|43585.4|43565.4|0
1635911270000|2021-11-03 03:47:50|43581.8|43561.8|43581.1|43561.1|43581.8|43561.8|43581.1|43561.1|0
1635911280000|2021-11-03 03:48:00|43583.6|43563.6|43583.6|43563.6|43583.6|43563.6|43583.6|43563.6|0
1635911290000|2021-11-03 03:48:10|43578.6|43558.6|43578.6|43558.6|43578.6|43558.6|43578.6|43558.6|0
1635911320000|2021-11-03 03:48:40|||||||||2
1635911330000|2021-11-03 03:48:50|||||||||3
1635911340000|2021-11-03 03:49:00|||||||||1
1635911350000|2021-11-03 03:49:10|43586.1|43566.1|43586.1|43566.1|43586.1|43566.1|43586.1|43566.1|4
1635911360000|2021-11-03 03:49:20|43586.8|43566.8|43588.6|43568.6|43588.6|43568.6|43586.8|43566.8|0
1635911370000|2021-11-03 03:49:30|||||||||1
1635911380000|2021-11-03 03:49:40|43585.4|43565.4|43584.7|43564.7|43585.4|43565.4|43584.7|43564.7|2
1635911390000|2021-11-03 03:49:50|43583.6|43563.6|43583.6|43563.6|43583.6|43563.6|43583.6|43563.6|0
1635911400000|2021-11-03 03:50:00|43578.6|43558.6|43578.6|43558.6|43578.6|43558.6|43578.6|43558.6|1
1635911410000|2021-11-03 03:50:10|||||||||4
1635911440000|2021-11-03 03:50:40|43579.3|43559.3|43581.1|43561.1|43581.1|43561.1|43579.3|43559.3|1
1635911470000|2021-11-03 03:51:10|||||||||1
1635911500000|2021-11-03 03:51:40|43583.6|43563.6|43583.6|43563.6|43583.6|43563.6|43583.6|43563.6|0
1635911520000|2021-11-03 03:52:00|43582.9|43562.9|43581.1|43561.1|43583.6|43563.6|43581.1|43561.1|0
1635911530000|2021-11-03 03:52:10|43579.3|43559.3|43578.6|43558.6|43579.3|43559.3|43578.6|43558.6|1
1635911550000|2021-11-03 03:52:30|||||||||1
1635911580000|2021-11-03 03:53:00|||||||||3
1635911640000|2021-11-03 03:54:00|||||||||3
1635911660000|2021-11-03 03:54:20|||||||||1
1635911760000|2021-11-03 03:56:00|43580.4|43560.4|43601.1|43581.1|43601.1|43581.1|43580.4|43560.4|3
1635911770000|2021-11-03 03:56:10|43601.8|43581.8|43598.6|43578.6|43601.8|43581.8|43598.6|43578.6|2
1635911830000|2021-11-03 03:57:10|43608.6|43588.6|43608.6|43588.6|43608.6|43588.6|43608.6|43588.6|2
1635911860000|2021-11-03 03:57:40|||||||||1
1635911870000|2021-11-03 03:57:50|43609.3|43589.3|43611.8|43591.8|43611.8|43591.8|43609.3|43589.3|2
1635911880000|2021-11-03 03:58:00|43618.6|43598.6|43618.6|43598.6|43618.6|43598.6|43618.6|43598.6|7
1635911890000|2021-11-03 03:58:10|43616.1|43596.1|43613.6|43593.6|43616.1|43596.1|43613.6|43593.6|8
1635911900000|2021-11-03 03:58:20|43612.9|43592.9|43610.4|43590.4|43612.9|43592.9|43610.4|43590.4|1
1635911910000|2021-11-03 03:58:30|43608.6|43588.6|43608.6|43588.6|43611.1|43591.1|43608.6|43588.6|1
1635911940000|2021-11-03 03:59:00|43612.9|43592.9|43613.6|43593.6|43613.6|43593.6|43612.9|43592.9|2
1635911950000|2021-11-03 03:59:10|43611.1|43591.1|43608.6|43588.6|43611.1|43591.1|43608.6|43588.6|0
1635911980000|2021-11-03 03:59:40|43611.1|43591.1|43613.6|43593.6|43613.6|43593.6|43611.1|43591.1|1
1635911990000|2021-11-03 03:59:50|||||||||1
1635912000000|2021-11-03 04:00:00|43612.9|43592.9|43609.3|43589.3|43612.9|43592.9|43609.3|43589.3|0
1635912010000|2021-11-03 04:00:10|43606.8|43586.8|43606.8|43586.8|43606.8|43586.8|43606.8|43586.8|0
1635912030000|2021-11-03 04:00:30|43608.6|43588.6|43606.1|43586.1|43609.3|43589.3|43606.1|43586.1|3
1635912040000|2021-11-03 04:00:40|43605.4|43585.4|43601.1|43581.1|43605.4|43585.4|43601.1|43581.1|3
1635912060000|2021-11-03 04:01:00|43603.6|43583.6|43603.6|43583.6|43603.6|43583.6|43603.6|43583.6|0
1635912070000|2021-11-03 04:01:10|43604.3|43584.3|43606.1|43586.1|43606.1|43586.1|43604.3|43584.3|2
1635912110000|2021-11-03 04:01:50|43606.8|43586.8|43609.3|43589.3|43609.3|43589.3|43606.8|43586.8|0
1635912120000|2021-11-03 04:02:00|43611.8|43591.8|43648.6|43628.6|43648.6|43628.6|43611.8|43591.8|66
1635912130000|2021-11-03 04:02:10|||||||||2
1635912150000|2021-11-03 04:02:30|43646.8|43626.8|43648.6|43628.6|43648.6|43628.6|43646.8|43626.8|1
1635912160000|2021-11-03 04:02:40|43650.4|43630.4|43651.1|43631.1|43651.1|43631.1|43650.4|43630.4|2
1635912170000|2021-11-03 04:02:50|43650.4|43630.4|43648.6|43628.6|43651.1|43631.1|43648.6|43628.6|1
1635912180000|2021-11-03 04:03:00|43649.3|43629.3|43648.6|43628.6|43649.3|43629.3|43648.6|43628.6|2
1635912190000|2021-11-03 04:03:10|43651.1|43631.1|43649.3|43629.3|43651.1|43631.1|43648.6|43628.6|3
1635912200000|2021-11-03 04:03:20|43648.6|43628.6|43648.6|43628.6|43648.6|43628.6|43648.6|43628.6|3
1635912210000|2021-11-03 04:03:30|43646.1|43626.1|43645.4|43625.4|43646.1|43626.1|43643.6|43623.6|4
1635912240000|2021-11-03 04:04:00|||||||||4
1635912300000|2021-11-03 04:05:00|||||||||8
1635912310000|2021-11-03 04:05:10|||||||||1
1635912360000|2021-11-03 04:06:00|||||||||1
1635912380000|2021-11-03 04:06:20|43647.2|43627.2|43647.9|43627.9|43647.9|43627.9|43647.2|43627.2|1
1635912400000|2021-11-03 04:06:40|43650|43630|43654.3|43634.3|43654.3|43634.3|43650|43630|5
1635912420000|2021-11-03 04:07:00|43655|43635|43656.8|43636.8|43656.8|43636.8|43655|43635|0
1635912430000|2021-11-03 04:07:10|43657.5|43637.5|43703.6|43683.6|43704.3|43684.3|43657.5|43637.5|12
1635912440000|2021-11-03 04:07:20|43705.4|43685.4|43703.6|43683.6|43705.4|43685.4|43703.6|43683.6|2
1635912450000|2021-11-03 04:07:30|43704.3|43684.3|43701.8|43681.8|43706.1|43686.1|43701.1|43681.1|6
1635912460000|2021-11-03 04:07:40|43703.6|43683.6|43703.6|43683.6|43705.4|43685.4|43703.6|43683.6|5
1635912470000|2021-11-03 04:07:50|43706.1|43686.1|43706.1|43686.1|43706.1|43686.1|43706.1|43686.1|0
1635912480000|2021-11-03 04:08:00|43703.6|43683.6|43708.6|43688.6|43708.6|43688.6|43703.6|43683.6|7
1635912490000|2021-11-03 04:08:10|43709.3|43689.3|43713.6|43693.6|43713.6|43693.6|43709.3|43689.3|3
1635912500000|2021-11-03 04:08:20|43708.6|43688.6|43713.6|43693.6|43713.6|43693.6|43708.6|43688.6|2
1635912520000|2021-11-03 04:08:40|43712.9|43692.9|43711.1|43691.1|43712.9|43692.9|43711.1|43691.1|2
1635912530000|2021-11-03 04:08:50|43713.6|43693.6|43713.6|43693.6|43713.6|43693.6|43713.6|43693.6|0
1635912540000|2021-11-03 04:09:00|43711.8|43691.8|43708.6|43688.6|43711.8|43691.8|43708.6|43688.6|7
1635912570000|2021-11-03 04:09:30|||||||||1
1635912580000|2021-11-03 04:09:40|43706.1|43686.1|43706.1|43686.1|43706.1|43686.1|43706.1|43686.1|9
1635912600000|2021-11-03 04:10:00|43703.6|43683.6|43700.4|43680.4|43703.6|43683.6|43700.4|43680.4|3
1635912610000|2021-11-03 04:10:10|43697.2|43677.2|43693.6|43673.6|43697.2|43677.2|43693.6|43673.6|2
1635912630000|2021-11-03 04:10:30|||||||||2
1635912680000|2021-11-03 04:11:20|43700.4|43680.4|43700.4|43680.4|43700.4|43680.4|43700.4|43680.4|4
1635912690000|2021-11-03 04:11:30|43699.7|43679.7|43693.6|43673.6|43700.4|43680.4|43693.6|43673.6|1
1635912720000|2021-11-03 04:12:00|43692.9|43672.9|43686.1|43666.1|43692.9|43672.9|43686.1|43666.1|8
1635912730000|2021-11-03 04:12:10|43685.4|43665.4|43683.6|43663.6|43685.4|43665.4|43683.6|43663.6|0
1635912740000|2021-11-03 04:12:20|43681.1|43661.1|43698.6|43678.6|43698.6|43678.6|43681.1|43661.1|7
1635912750000|2021-11-03 04:12:30|43696.8|43676.8|43696.8|43676.8|43696.8|43676.8|43696.8|43676.8|0
1635912770000|2021-11-03 04:12:50|43696.1|43676.1|43695.4|43675.4|43696.1|43676.1|43695.4|43675.4|1
1635912790000|2021-11-03 04:13:10|43696.1|43676.1|43696.1|43676.1|43697.9|43677.9|43696.1|43676.1|2
1635912800000|2021-11-03 04:13:20|43697.5|43677.5|43696.1|43676.1|43701.1|43681.1|43696.1|43676.1|3
1635912810000|2021-11-03 04:13:30|43696.8|43676.8|43696.1|43676.1|43700.4|43680.4|43696.1|43676.1|1
1635912820000|2021-11-03 04:13:40|||||||||1
1635912840000|2021-11-03 04:14:00|43695.4|43675.4|43696.1|43676.1|43696.1|43676.1|43693.6|43673.6|2
1635912880000|2021-11-03 04:14:40|43693.6|43673.6|43696.1|43676.1|43696.1|43676.1|43693.6|43673.6|0
1635912900000|2021-11-03 04:15:00|43695.4|43675.4|43693.6|43673.6|43695.4|43675.4|43693.6|43673.6|2
1635912910000|2021-11-03 04:15:10|43692.9|43672.9|43688.6|43668.6|43692.9|43672.9|43688.6|43668.6|0
1635912920000|2021-11-03 04:15:20|43687.2|43667.2|43687.2|43667.2|43687.2|43667.2|43687.2|43667.2|4
1635912940000|2021-11-03 04:15:40|43684|43664|43684|43664|43684|43664|43684|43664|2
1635912950000|2021-11-03 04:15:50|43682.2|43662.2|43682.2|43662.2|43682.2|43662.2|43682.2|43662.2|1
1635912960000|2021-11-03 04:16:00|||||||||1
1635912990000|2021-11-03 04:16:30|43682.9|43662.9|43682.9|43662.9|43682.9|43662.9|43682.9|43662.9|0
1635913030000|2021-11-03 04:17:10|43683.6|43663.6|43685.4|43665.4|43685.4|43665.4|43683.6|43663.6|1
1635913050000|2021-11-03 04:17:30|43686.1|43666.1|43686.1|43666.1|43686.1|43666.1|43686.1|43666.1|2
1635913080000|2021-11-03 04:18:00|||||||||1
1635913110000|2021-11-03 04:18:30|43685.4|43665.4|43683.6|43663.6|43685.4|43665.4|43683.6|43663.6|1
1635913120000|2021-11-03 04:18:40|43681.1|43661.1|43681.1|43661.1|43681.1|43661.1|43681.1|43661.1|2
1635913140000|2021-11-03 04:19:00|43680.4|43660.4|43680.4|43660.4|43681.1|43661.1|43678.6|43658.6|5
1635913150000|2021-11-03 04:19:10|43677.9|43657.9|43677.9|43657.9|43680.4|43660.4|43677.9|43657.9|1
1635913160000|2021-11-03 04:19:20|43680.4|43660.4|43680.4|43660.4|43680.4|43660.4|43680.4|43660.4|0
1635913170000|2021-11-03 04:19:30|43680.3|43660.3|43680.3|43660.3|43680.3|43660.3|43680.3|43660.3|1
1635913200000|2021-11-03 04:20:00|43676.1|43656.1|43680.3|43660.3|43680.3|43660.3|43673.6|43653.6|4
1635913210000|2021-11-03 04:20:10|43681.8|43661.8|43681.8|43661.8|43681.8|43661.8|43681.8|43661.8|4
1635913220000|2021-11-03 04:20:20|43681|43661|43681|43661|43681|43661|43681|43661|0
1635913250000|2021-11-03 04:20:50|43678.5|43658.5|43682.5|43662.5|43682.5|43662.5|43678.5|43658.5|1
1635913260000|2021-11-03 04:21:00|43683.2|43663.2|43682.5|43662.5|43683.2|43663.2|43682.5|43662.5|0
1635913270000|2021-11-03 04:21:10|||||||||1
1635913290000|2021-11-03 04:21:30|43682.4|43662.4|43682.4|43662.4|43682.4|43662.4|43682.4|43662.4|0
1635913310000|2021-11-03 04:21:50|43684.2|43664.2|43684.2|43664.2|43684.2|43664.2|43684.2|43664.2|1
1635913320000|2021-11-03 04:22:00|43684.9|43664.9|43684.9|43664.9|43684.9|43664.9|43684.9|43664.9|0
1635913330000|2021-11-03 04:22:10|43681.7|43661.7|43681.7|43661.7|43681.7|43661.7|43681.7|43661.7|1
1635913360000|2021-11-03 04:22:40|||||||||1
1635913380000|2021-11-03 04:23:00|43682.4|43662.4|43682.4|43662.4|43682.4|43662.4|43682.4|43662.4|1
1635913390000|2021-11-03 04:23:10|43681.7|43661.7|43681.7|43661.7|43681.7|43661.7|43681.7|43661.7|1
1635913400000|2021-11-03 04:23:20|43684.2|43664.2|43684.2|43664.2|43684.2|43664.2|43684.2|43664.2|1
1635913410000|2021-11-03 04:23:30|43681.7|43661.7|43681.7|43661.7|43681.7|43661.7|43681.7|43661.7|0
1635913420000|2021-11-03 04:23:40|43682.4|43662.4|43682.4|43662.4|43682.4|43662.4|43682.4|43662.4|0
1635913440000|2021-11-03 04:24:00|43684.2|43664.2|43687.4|43667.4|43687.4|43667.4|43684.2|43664.2|4
1635913450000|2021-11-03 04:24:10|||||||||2
1635913460000|2021-11-03 04:24:20|43689.9|43669.9|43686.7|43666.7|43689.9|43669.9|43686.7|43666.7|2
1635913480000|2021-11-03 04:24:40|43688.5|43668.5|43689.2|43669.2|43689.2|43669.2|43688.5|43668.5|3
1635913490000|2021-11-03 04:24:50|43684.9|43664.9|43684.9|43664.9|43684.9|43664.9|43684.9|43664.9|5
1635913500000|2021-11-03 04:25:00|43682.4|43662.4|43674.9|43654.9|43682.4|43662.4|43674.9|43654.9|8
1635913510000|2021-11-03 04:25:10|43664.2|43644.2|43661.7|43641.7|43664.2|43644.2|43659.2|43639.2|3
1635913540000|2021-11-03 04:25:40|43659.2|43639.2|43659.2|43639.2|43659.2|43639.2|43659.2|43639.2|0
1635913550000|2021-11-03 04:25:50|43661.7|43641.7|43659.2|43639.2|43661.7|43641.7|43659.2|43639.2|0
1635913560000|2021-11-03 04:26:00|43656.7|43636.7|43651.7|43631.7|43656.7|43636.7|43651.7|43631.7|5
1635913570000|2021-11-03 04:26:10|||||||||2
1635913580000|2021-11-03 04:26:20|||||||||2
1635913590000|2021-11-03 04:26:30|43649.2|43629.2|43648.5|43628.5|43649.2|43629.2|43646.7|43626.7|5
1635913610000|2021-11-03 04:26:50|43646.7|43626.7|43649.2|43629.2|43649.2|43629.2|43646.7|43626.7|3
1635913620000|2021-11-03 04:27:00|43646.7|43626.7|43651.7|43631.7|43651.7|43631.7|43646.7|43626.7|1
1635913650000|2021-11-03 04:27:30|43653.1|43633.1|43657.4|43637.4|43657.4|43637.4|43653.1|43633.1|2
1635913670000|2021-11-03 04:27:50|||||||||5
1635913680000|2021-11-03 04:28:00|43659.2|43639.2|43659.2|43639.2|43659.2|43639.2|43659.2|43639.2|0
1635913710000|2021-11-03 04:28:30|43657.4|43637.4|43651.7|43631.7|43657.4|43637.4|43651.7|43631.7|2
1635913720000|2021-11-03 04:28:40|43646.7|43626.7|43646.7|43626.7|43646.7|43626.7|43646.7|43626.7|1
1635913740000|2021-11-03 04:29:00|43651.7|43631.7|43658.5|43638.5|43658.5|43638.5|43651.7|43631.7|5
1635913750000|2021-11-03 04:29:10|43656.7|43636.7|43656.7|43636.7|43656.7|43636.7|43656.7|43636.7|0
1635913760000|2021-11-03 04:29:20|43654.2|43634.2|43654.2|43634.2|43654.2|43634.2|43654.2|43634.2|0
1635913770000|2021-11-03 04:29:30|43654.9|43634.9|43656.7|43636.7|43656.7|43636.7|43654.9|43634.9|1
1635913780000|2021-11-03 04:29:40|43659.2|43639.2|43661.7|43641.7|43661.7|43641.7|43659.2|43639.2|0
1635913800000|2021-11-03 04:30:00|43659.2|43639.2|43654.9|43634.9|43661.7|43641.7|43652.4|43632.4|6
1635913810000|2021-11-03 04:30:10|43656.7|43636.7|43656.7|43636.7|43656.7|43636.7|43656.7|43636.7|0
1635913830000|2021-11-03 04:30:30|43661.7|43641.7|43661.7|43641.7|43661.7|43641.7|43661.7|43641.7|2
1635913840000|2021-11-03 04:30:40|43664.2|43644.2|43666|43646|43666|43646|43664.2|43644.2|1
1635913850000|2021-11-03 04:30:50|43666.7|43646.7|43666.7|43646.7|43666.7|43646.7|43666.7|43646.7|0
1635913870000|2021-11-03 04:31:10|43667.4|43647.4|43669.2|43649.2|43669.2|43649.2|43667.4|43647.4|0
1635913880000|2021-11-03 04:31:20|||||||||1
1635913900000|2021-11-03 04:31:40|43669.9|43649.9|43671.7|43651.7|43671.7|43651.7|43669.9|43649.9|0
1635913910000|2021-11-03 04:31:50|43669.2|43649.2|43669.2|43649.2|43669.2|43649.2|43669.2|43649.2|2
1635913920000|2021-11-03 04:32:00|||||||||2
1635913970000|2021-11-03 04:32:50|43671.7|43651.7|43671.7|43651.7|43671.7|43651.7|43671.7|43651.7|1
1635914020000|2021-11-03 04:33:40|43674.2|43654.2|43674.2|43654.2|43674.2|43654.2|43674.2|43654.2|0
1635914040000|2021-11-03 04:34:00|43676.7|43656.7|43679.2|43659.2|43679.2|43659.2|43676.7|43656.7|4
1635914050000|2021-11-03 04:34:10|43676.7|43656.7|43679.2|43659.2|43679.2|43659.2|43676.7|43656.7|1
1635914060000|2021-11-03 04:34:20|43681.7|43661.7|43681.7|43661.7|43681.7|43661.7|43681.7|43661.7|0
1635914070000|2021-11-03 04:34:30|43684.2|43664.2|43684.2|43664.2|43684.2|43664.2|43684.2|43664.2|1
1635914080000|2021-11-03 04:34:40|43690.6|43670.6|43694.2|43674.2|43694.2|43674.2|43690.6|43670.6|3
1635914090000|2021-11-03 04:34:50|43696|43676|43699.2|43679.2|43699.2|43679.2|43696|43676|1
1635914100000|2021-11-03 04:35:00|43702.8|43682.8|43704.2|43684.2|43704.2|43684.2|43702.8|43682.8|2
1635914110000|2021-11-03 04:35:10|43696.7|43676.7|43696.7|43676.7|43696.7|43676.7|43696.7|43676.7|1
1635914120000|2021-11-03 04:35:20|43696|43676|43696|43676|43696|43676|43696|43676|0
1635914130000|2021-11-03 04:35:30|43693.5|43673.5|43693.5|43673.5|43693.5|43673.5|43693.5|43673.5|4
1635914150000|2021-11-03 04:35:50|43692.8|43672.8|43692.8|43672.8|43692.8|43672.8|43692.8|43672.8|3
1635914160000|2021-11-03 04:36:00|43691|43671|43691.7|43671.7|43691.7|43671.7|43691|43671|3
1635914170000|2021-11-03 04:36:10|43692.4|43672.4|43694.2|43674.2|43694.2|43674.2|43692.4|43672.4|0
1635914180000|2021-11-03 04:36:20|43696.7|43676.7|43696.7|43676.7|43696.7|43676.7|43696.7|43676.7|3
1635914190000|2021-11-03 04:36:30|||||||||1
1635914200000|2021-11-03 04:36:40|43694.2|43674.2|43691.7|43671.7|43694.2|43674.2|43691.7|43671.7|0
1635914250000|2021-11-03 04:37:30|43689.9|43669.9|43689.2|43669.2|43689.9|43669.9|43689.2|43669.2|2
1635914290000|2021-11-03 04:38:10|43686.7|43666.7|43686.7|43666.7|43688.5|43668.5|43686.7|43666.7|1
1635914300000|2021-11-03 04:38:20|43689.2|43669.2|43689.2|43669.2|43689.2|43669.2|43689.2|43669.2|0
1635914340000|2021-11-03 04:39:00|43686.7|43666.7|43686.7|43666.7|43686.7|43666.7|43686.7|43666.7|4
1635914350000|2021-11-03 04:39:10|43684.2|43664.2|43684.2|43664.2|43684.2|43664.2|43684.2|43664.2|2
1635914360000|2021-11-03 04:39:20|43682.8|43662.8|43679.2|43659.2|43682.8|43662.8|43679.2|43659.2|1
1635914370000|2021-11-03 04:39:30|43678.5|43658.5|43674.2|43654.2|43678.5|43658.5|43674.2|43654.2|0
1635914410000|2021-11-03 04:40:10|43671.7|43651.7|43671.7|43651.7|43671.7|43651.7|43671.7|43651.7|0
1635914420000|2021-11-03 04:40:20|43666.7|43646.7|43666.7|43646.7|43666.7|43646.7|43666.7|43646.7|2
1635914450000|2021-11-03 04:40:50|43664.2|43644.2|43661.7|43641.7|43664.2|43644.2|43661.7|43641.7|0
1635914470000|2021-11-03 04:41:10|43664.2|43644.2|43664.2|43644.2|43664.2|43644.2|43664.2|43644.2|1
1635914490000|2021-11-03 04:41:30|43663.5|43643.5|43661.7|43641.7|43663.5|43643.5|43661.7|43641.7|0
1635914500000|2021-11-03 04:41:40|43661|43641|43661|43641|43661|43641|43661|43641|2
1635914510000|2021-11-03 04:41:50|43662.4|43642.4|43662.4|43642.4|43662.4|43642.4|43662.4|43642.4|1
1635914520000|2021-11-03 04:42:00|43661.7|43641.7|43661.7|43641.7|43661.7|43641.7|43661.7|43641.7|0
1635914550000|2021-11-03 04:42:30|||||||||2
1635914560000|2021-11-03 04:42:40|43659.2|43639.2|43649.2|43629.2|43659.2|43639.2|43649.2|43629.2|4
1635914570000|2021-11-03 04:42:50|43646.7|43626.7|43646.7|43626.7|43649.2|43629.2|43646.7|43626.7|0
1635914580000|2021-11-03 04:43:00|43646|43626|43646|43626|43646|43626|43643.5|43623.5|1
1635914590000|2021-11-03 04:43:10|43646.7|43626.7|43649.2|43629.2|43649.2|43629.2|43646.7|43626.7|4
1635914600000|2021-11-03 04:43:20|43651.7|43631.7|43651.7|43631.7|43651.7|43631.7|43651.7|43631.7|0
1635914610000|2021-11-03 04:43:30|43654.2|43634.2|43654.2|43634.2|43654.2|43634.2|43654.2|43634.2|0
1635914630000|2021-11-03 04:43:50|43654.9|43634.9|43656.7|43636.7|43656.7|43636.7|43654.9|43634.9|1
1635914640000|2021-11-03 04:44:00|||||||||2
1635914650000|2021-11-03 04:44:10|43660.3|43640.3|43661.7|43641.7|43661.7|43641.7|43660.3|43640.3|1
1635914700000|2021-11-03 04:45:00|43666.7|43646.7|43666.7|43646.7|43666.7|43646.7|43666.7|43646.7|0
1635914710000|2021-11-03 04:45:10|43667.4|43647.4|43669.2|43649.2|43669.2|43649.2|43664.2|43644.2|1
1635914720000|2021-11-03 04:45:20|43668.5|43648.5|43666.7|43646.7|43669.2|43649.2|43666.7|43646.7|0
1635914730000|2021-11-03 04:45:30|43666|43646|43664.2|43644.2|43666|43646|43664.2|43644.2|0
1635914740000|2021-11-03 04:45:40|43666.7|43646.7|43666.7|43646.7|43666.7|43646.7|43666.7|43646.7|0
1635914750000|2021-11-03 04:45:50|43663.1|43643.1|43661.7|43641.7|43663.1|43643.1|43661.7|43641.7|3
1635914770000|2021-11-03 04:46:10|43659.2|43639.2|43659.2|43639.2|43659.2|43639.2|43659.2|43639.2|1
1635914780000|2021-11-03 04:46:20|||||||||1
1635914810000|2021-11-03 04:46:50|43655.6|43635.6|43654.2|43634.2|43655.6|43635.6|43654.2|43634.2|2
1635914820000|2021-11-03 04:47:00|43651.7|43631.7|43676.7|43656.7|43676.7|43656.7|43651.7|43631.7|7
1635914830000|2021-11-03 04:47:10|43678.5|43658.5|43678.5|43658.5|43678.5|43658.5|43678.5|43658.5|1
1635914840000|2021-11-03 04:47:20|43683.5|43663.5|43683.5|43663.5|43683.5|43663.5|43678.5|43658.5|1
1635914850000|2021-11-03 04:47:30|43681.7|43661.7|43681|43661|43681.7|43661.7|43681|43661|3
1635914860000|2021-11-03 04:47:40|43681.7|43661.7|43684.2|43664.2|43684.2|43664.2|43681.7|43661.7|3
1635914890000|2021-11-03 04:48:10|||||||||1
1635914900000|2021-11-03 04:48:20|||||||||1
1635914920000|2021-11-03 04:48:40|||||||||1
1635914930000|2021-11-03 04:48:50|43683.5|43663.5|43681.7|43661.7|43683.5|43663.5|43681.7|43661.7|0
1635914940000|2021-11-03 04:49:00|43683.5|43663.5|43686.7|43666.7|43686.7|43666.7|43683.5|43663.5|4
1635914950000|2021-11-03 04:49:10|43689.2|43669.2|43689.2|43669.2|43689.2|43669.2|43689.2|43669.2|0
1635915010000|2021-11-03 04:50:10|43691.7|43671.7|43691.7|43671.7|43691.7|43671.7|43691.7|43671.7|2
1635915090000|2021-11-03 04:51:30|||||||||2
1635915100000|2021-11-03 04:51:40|||||||||1
1635915110000|2021-11-03 04:51:50|43694.2|43674.2|43696.7|43676.7|43696.7|43676.7|43694.2|43674.2|7
1635915130000|2021-11-03 04:52:10|43694.2|43674.2|43694.2|43674.2|43694.2|43674.2|43694.2|43674.2|4
1635915140000|2021-11-03 04:52:20|43692.4|43672.4|43691.7|43671.7|43692.4|43672.4|43691.7|43671.7|1
1635915150000|2021-11-03 04:52:30|||||||||1
1635915160000|2021-11-03 04:52:40|||||||||2
1635915180000|2021-11-03 04:53:00|43689.2|43669.2|43689.2|43669.2|43689.2|43669.2|43689.2|43669.2|0
1635915190000|2021-11-03 04:53:10|43689.9|43669.9|43691.7|43671.7|43691.7|43671.7|43689.9|43669.9|1
1635915200000|2021-11-03 04:53:20|||||||||4
1635915210000|2021-11-03 04:53:30|43696.7|43676.7|43696.7|43676.7|43696.7|43676.7|43696.7|43676.7|1
1635915240000|2021-11-03 04:54:00|43698.5|43678.5|43712.8|43692.8|43712.8|43692.8|43698.5|43678.5|10
1635915250000|2021-11-03 04:54:10|43715.3|43695.3|43712.8|43692.8|43715.3|43695.3|43712.8|43692.8|2
1635915260000|2021-11-03 04:54:20|43712.1|43692.1|43712.8|43692.8|43712.8|43692.8|43712.1|43692.1|5
1635915270000|2021-11-03 04:54:30|43713.5|43693.5|43713.5|43693.5|43713.5|43693.5|43713.5|43693.5|1
1635915280000|2021-11-03 04:54:40|43715.3|43695.3|43717.8|43697.8|43717.8|43697.8|43715.3|43695.3|5
1635915290000|2021-11-03 04:54:50|43720.3|43700.3|43720.3|43700.3|43720.3|43700.3|43720.3|43700.3|0
1635915300000|2021-11-03 04:55:00|||||||||2
1635915310000|2021-11-03 04:55:10|43717.8|43697.8|43717.8|43697.8|43717.8|43697.8|43717.8|43697.8|0
1635915320000|2021-11-03 04:55:20|||||||||1
1635915350000|2021-11-03 04:55:50|||||||||3
1635915360000|2021-11-03 04:56:00|||||||||2
1635915370000|2021-11-03 04:56:10|43720.3|43700.3|43720.3|43700.3|43720.3|43700.3|43720.3|43700.3|14
1635915410000|2021-11-03 04:56:50|43721|43701|43722.8|43702.8|43722.8|43702.8|43721|43701|4
1635915420000|2021-11-03 04:57:00|43723.5|43703.5|43726|43706|43726|43706|43723.5|43703.5|3
1635915430000|2021-11-03 04:57:10|43727.8|43707.8|43727.8|43707.8|43727.8|43707.8|43727.8|43707.8|1
1635915440000|2021-11-03 04:57:20|43728.5|43708.5|43731.7|43711.7|43731.7|43711.7|43728.5|43708.5|7
1635915450000|2021-11-03 04:57:30|43734.2|43714.2|43731.7|43711.7|43734.2|43714.2|43731.7|43711.7|3
1635915460000|2021-11-03 04:57:40|43734.2|43714.2|43734.2|43714.2|43734.2|43714.2|43734.2|43714.2|0
1635915470000|2021-11-03 04:57:50|43731|43711|43731|43711|43731|43711|43731|43711|5
1635915480000|2021-11-03 04:58:00|43730.3|43710.3|43727.8|43707.8|43730.3|43710.3|43727.8|43707.8|4
1635915490000|2021-11-03 04:58:10|43727.1|43707.1|43727.1|43707.1|43727.1|43707.1|43727.1|43707.1|2
1635915520000|2021-11-03 04:58:40|||||||||1
1635915540000|2021-11-03 04:59:00|43725.3|43705.3|43725.3|43705.3|43725.3|43705.3|43725.3|43705.3|2
1635915550000|2021-11-03 04:59:10|43720.3|43700.3|43720.3|43700.3|43720.3|43700.3|43720.3|43700.3|0
1635915570000|2021-11-03 04:59:30|43718.5|43698.5|43715.3|43695.3|43718.5|43698.5|43715.3|43695.3|9
1635915580000|2021-11-03 04:59:40|43714.6|43694.6|43710.3|43690.3|43715.3|43695.3|43710.3|43690.3|3
1635915590000|2021-11-03 04:59:50|43711|43691|43712.8|43692.8|43712.8|43692.8|43710.3|43690.3|2
1635915600000|2021-11-03 05:00:00|43713.5|43693.5|43712.8|43692.8|43715.3|43695.3|43710.3|43690.3|5
1635915610000|2021-11-03 05:00:10|43715.3|43695.3|43721|43701|43723.5|43703.5|43715.3|43695.3|6
1635915620000|2021-11-03 05:00:20|43723.5|43703.5|43723.5|43703.5|43723.5|43703.5|43723.5|43703.5|4
1635915630000|2021-11-03 05:00:30|43720.3|43700.3|43715.3|43695.3|43720.3|43700.3|43715.3|43695.3|7
1635915640000|2021-11-03 05:00:40|||||||||1
1635915650000|2021-11-03 05:00:50|43710.3|43690.3|43707.1|43687.1|43710.3|43690.3|43707.1|43687.1|2
1635915660000|2021-11-03 05:01:00|43705.3|43685.3|43705.3|43685.3|43705.3|43685.3|43705.3|43685.3|0
1635915670000|2021-11-03 05:01:10|43702.8|43682.8|43702.8|43682.8|43702.8|43682.8|43702.8|43682.8|1
1635915680000|2021-11-03 05:01:20|43705.3|43685.3|43700.3|43680.3|43705.3|43685.3|43700.3|43680.3|2
1635915690000|2021-11-03 05:01:30|43701|43681|43700.3|43680.3|43702.8|43682.8|43700.3|43680.3|2
1635915700000|2021-11-03 05:01:40|43701|43681|43700.3|43680.3|43701|43681|43700.3|43680.3|0
1635915710000|2021-11-03 05:01:50|43704.6|43684.6|43707.1|43687.1|43707.1|43687.1|43704.6|43684.6|4
1635915720000|2021-11-03 05:02:00|43706.4|43686.4|43706.4|43686.4|43706.4|43686.4|43706.4|43686.4|0
1635915730000|2021-11-03 05:02:10|43708.9|43688.9|43710.3|43690.3|43710.3|43690.3|43708.9|43688.9|0
1635915760000|2021-11-03 05:02:40|43705.3|43685.3|43705.3|43685.3|43705.3|43685.3|43705.3|43685.3|2
1635915770000|2021-11-03 05:02:50|43700.3|43680.3|43705.3|43685.3|43705.3|43685.3|43700.3|43680.3|2
1635915800000|2021-11-03 05:03:20|43706|43686|43711.7|43691.7|43711.7|43691.7|43706|43686|1
1635915810000|2021-11-03 05:03:30|43715.3|43695.3|43715.3|43695.3|43715.3|43695.3|43715.3|43695.3|3
1635915820000|2021-11-03 05:03:40|||||||||1
1635915830000|2021-11-03 05:03:50|43718.9|43698.9|43719.6|43699.6|43719.6|43699.6|43718.9|43698.9|4
1635915840000|2021-11-03 05:04:00|43720.3|43700.3|43721|43701|43721|43701|43720.3|43700.3|3
1635915850000|2021-11-03 05:04:10|||||||||1
1635915880000|2021-11-03 05:04:40|43720.3|43700.3|43720.3|43700.3|43720.3|43700.3|43720.3|43700.3|0
1635915890000|2021-11-03 05:04:50|43721|43701|43720.3|43700.3|43721|43701|43720.3|43700.3|4
1635915900000|2021-11-03 05:05:00|43722.1|43702.1|43725.3|43705.3|43725.3|43705.3|43722.1|43702.1|22
1635915910000|2021-11-03 05:05:10|43730.3|43710.3|43730.3|43710.3|43730.3|43710.3|43730.3|43710.3|1
1635915930000|2021-11-03 05:05:30|||||||||1
1635915960000|2021-11-03 05:06:00|43729.6|43709.6|43727.8|43707.8|43729.6|43709.6|43727.8|43707.8|0
1635915970000|2021-11-03 05:06:10|43727.1|43707.1|43722.8|43702.8|43727.1|43707.1|43722.8|43702.8|1
1635915990000|2021-11-03 05:06:30|||||||||1
1635916000000|2021-11-03 05:06:40|43721|43701|43717.8|43697.8|43721|43701|43717.8|43697.8|2
1635916010000|2021-11-03 05:06:50|43718.5|43698.5|43718.5|43698.5|43718.5|43698.5|43718.5|43698.5|5
1635916020000|2021-11-03 05:07:00|43720.3|43700.3|43720.3|43700.3|43720.3|43700.3|43720.3|43700.3|0
1635916040000|2021-11-03 05:07:20|43720.2|43700.2|43722.7|43702.7|43722.7|43702.7|43720.2|43700.2|1
1635916060000|2021-11-03 05:07:40|43723.4|43703.4|43725.2|43705.2|43725.2|43705.2|43723.4|43703.4|0
1635916070000|2021-11-03 05:07:50|||||||||3
1635916080000|2021-11-03 05:08:00|||||||||1
1635916090000|2021-11-03 05:08:10|43722.7|43702.7|43722.7|43702.7|43722.7|43702.7|43722.7|43702.7|2
1635916100000|2021-11-03 05:08:20|43720.2|43700.2|43720.2|43700.2|43720.2|43700.2|43720.2|43700.2|3
1635916110000|2021-11-03 05:08:30|43717.7|43697.7|43717.7|43697.7|43717.7|43697.7|43717.7|43697.7|0
1635916140000|2021-11-03 05:09:00|||||||||1
1635916160000|2021-11-03 05:09:20|43715.9|43695.9|43712.7|43692.7|43715.9|43695.9|43712.7|43692.7|1
1635916190000|2021-11-03 05:09:50|43712|43692|43710.2|43690.2|43712|43692|43710.2|43690.2|2
1635916210000|2021-11-03 05:10:10|43710.9|43690.9|43710.2|43690.2|43710.9|43690.9|43710.2|43690.2|2
1635916240000|2021-11-03 05:10:40|43709.5|43689.5|43707|43687|43709.5|43689.5|43707|43687|7
1635916260000|2021-11-03 05:11:00|43705.2|43685.2|43705.2|43685.2|43705.2|43685.2|43705.2|43685.2|3
1635916270000|2021-11-03 05:11:10|43702|43682|43692.7|43672.7|43702|43682|43692.7|43672.7|2
1635916280000|2021-11-03 05:11:20|43692|43672|43692.7|43672.7|43692.7|43672.7|43692|43672|3
1635916290000|2021-11-03 05:11:30|43695.2|43675.2|43697.7|43677.7|43697.7|43677.7|43695.2|43675.2|3
1635916300000|2021-11-03 05:11:40|43700.2|43680.2|43700.2|43680.2|43700.2|43680.2|43700.2|43680.2|0
1635916310000|2021-11-03 05:11:50|43700.9|43680.9|43702.7|43682.7|43702.7|43682.7|43700.9|43680.9|1
1635916320000|2021-11-03 05:12:00|43700.2|43680.2|43700.2|43680.2|43702.7|43682.7|43700.2|43680.2|1
1635916330000|2021-11-03 05:12:10|||||||||3
1635916350000|2021-11-03 05:12:30|43697.7|43677.7|43695.2|43675.2|43697.7|43677.7|43695.2|43675.2|0
1635916360000|2021-11-03 05:12:40|43692.7|43672.7|43692.7|43672.7|43692.7|43672.7|43692.7|43672.7|0
1635916380000|2021-11-03 05:13:00|||||||||1
1635916400000|2021-11-03 05:13:20|43692|43672|43690.2|43670.2|43692|43672|43690.2|43670.2|0
1635916430000|2021-11-03 05:13:50|43687|43667|43682|43662|43687|43667|43682|43662|4
1635916440000|2021-11-03 05:14:00|43682.7|43662.7|43690.2|43670.2|43690.2|43670.2|43682.7|43662.7|6
1635916460000|2021-11-03 05:14:20|||||||||1
1635916470000|2021-11-03 05:14:30|43689.5|43669.5|43690.2|43670.2|43690.2|43670.2|43687|43667|1
1635916490000|2021-11-03 05:14:50|43689.5|43669.5|43687.7|43667.7|43689.5|43669.5|43687.7|43667.7|0
1635916500000|2021-11-03 05:15:00|||||||||2
1635916510000|2021-11-03 05:15:10|||||||||1
1635916520000|2021-11-03 05:15:20|43687|43667|43677.7|43657.7|43687|43667|43677.7|43657.7|1
1635916540000|2021-11-03 05:15:40|43680.2|43660.2|43680.2|43660.2|43680.2|43660.2|43680.2|43660.2|0
1635916550000|2021-11-03 05:15:50|43675.9|43655.9|43670.2|43650.2|43675.9|43655.9|43670.2|43650.2|0
1635916560000|2021-11-03 05:16:00|43674.5|43654.5|43672.7|43652.7|43675.2|43655.2|43672|43652|6
1635916570000|2021-11-03 05:16:10|43675.2|43655.2|43675.2|43655.2|43675.2|43655.2|43672.7|43652.7|0
1635916580000|2021-11-03 05:16:20|43675.9|43655.9|43677|43657|43677|43657|43675.2|43655.2|2
1635916600000|2021-11-03 05:16:40|43679.5|43659.5|43680.2|43660.2|43680.2|43660.2|43679.5|43659.5|2
1635916610000|2021-11-03 05:16:50|43675.2|43655.2|43675.2|43655.2|43677.7|43657.7|43675.2|43655.2|3
1635916620000|2021-11-03 05:17:00|43672.7|43652.7|43670.2|43650.2|43672.7|43652.7|43670.2|43650.2|3
1635916640000|2021-11-03 05:17:20|||||||||1
1635916650000|2021-11-03 05:17:30|43668.4|43648.4|43664.5|43644.5|43668.4|43648.4|43663.8|43643.8|3
1635916660000|2021-11-03 05:17:40|||||||||5
1635916670000|2021-11-03 05:17:50|||||||||1
1635916680000|2021-11-03 05:18:00|43662.7|43642.7|43665.2|43645.2|43667|43647|43662.7|43642.7|9
1635916690000|2021-11-03 05:18:10|43665.9|43645.9|43667.7|43647.7|43667.7|43647.7|43665.9|43645.9|1
1635916700000|2021-11-03 05:18:20|43665.2|43645.2|43665.2|43645.2|43665.2|43645.2|43665.2|43645.2|5
1635916710000|2021-11-03 05:18:30|||||||||3
1635916720000|2021-11-03 05:18:40|43667|43647|43667.7|43647.7|43667.7|43647.7|43667|43647|1
1635916730000|2021-11-03 05:18:50|43672.7|43652.7|43675.2|43655.2|43675.2|43655.2|43672.7|43652.7|4
1635916770000|2021-11-03 05:19:30|43672.7|43652.7|43672.7|43652.7|43672.7|43652.7|43672|43652|1
1635916780000|2021-11-03 05:19:40|43670.9|43650.9|43672.7|43652.7|43672.7|43652.7|43670.2|43650.2|1
1635916790000|2021-11-03 05:19:50|43670.9|43650.9|43670.2|43650.2|43670.9|43650.9|43670.2|43650.2|0
1635916800000|2021-11-03 05:20:00|43670.9|43650.9|43675.2|43655.2|43675.2|43655.2|43670.9|43650.9|2
1635916820000|2021-11-03 05:20:20|43677.7|43657.7|43680.2|43660.2|43680.2|43660.2|43677.7|43657.7|2
1635916830000|2021-11-03 05:20:30|43682.7|43662.7|43682.7|43662.7|43682.7|43662.7|43682.7|43662.7|0
1635916840000|2021-11-03 05:20:40|43684.5|43664.5|43684.5|43664.5|43684.5|43664.5|43684.5|43664.5|4
1635916850000|2021-11-03 05:20:50|43686.3|43666.3|43687|43667|43687|43667|43686.3|43666.3|0
1635916870000|2021-11-03 05:21:10|43684.5|43664.5|43682.7|43662.7|43684.5|43664.5|43682.7|43662.7|0
1635916880000|2021-11-03 05:21:20|||||||||1
1635916890000|2021-11-03 05:21:30|||||||||1
1635916910000|2021-11-03 05:21:50|43685.2|43665.2|43687.7|43667.7|43687.7|43667.7|43685.2|43665.2|6
1635916920000|2021-11-03 05:22:00|43685.2|43665.2|43685.2|43665.2|43685.2|43665.2|43685.2|43665.2|1
1635916940000|2021-11-03 05:22:20|43682|43662|43680.2|43660.2|43682|43662|43680.2|43660.2|7
1635916950000|2021-11-03 05:22:30|43676.6|43656.6|43675.2|43655.2|43676.6|43656.6|43675.2|43655.2|3
1635916960000|2021-11-03 05:22:40|43677.7|43657.7|43677.7|43657.7|43677.7|43657.7|43677.7|43657.7|6
1635916970000|2021-11-03 05:22:50|43675.2|43655.2|43675.2|43655.2|43675.2|43655.2|43675.2|43655.2|0
1635917000000|2021-11-03 05:23:20|43672.7|43652.7|43675.2|43655.2|43675.2|43655.2|43672.7|43652.7|2
1635917010000|2021-11-03 05:23:30|43672.7|43652.7|43672.7|43652.7|43672.7|43652.7|43672.7|43652.7|1
1635917020000|2021-11-03 05:23:40|43673.4|43653.4|43675.2|43655.2|43675.2|43655.2|43673.4|43653.4|1
1635917030000|2021-11-03 05:23:50|||||||||2
1635917040000|2021-11-03 05:24:00|43674.5|43654.5|43675.2|43655.2|43675.2|43655.2|43672.7|43652.7|1
1635917050000|2021-11-03 05:24:10|43672.7|43652.7|43672.7|43652.7|43672.7|43652.7|43672.7|43652.7|2
1635917060000|2021-11-03 05:24:20|||||||||2
1635917070000|2021-11-03 05:24:30|43667.7|43647.7|43663.4|43643.4|43667.7|43647.7|43663.4|43643.4|8
1635917100000|2021-11-03 05:25:00|43662|43642|43662.7|43642.7|43662.7|43642.7|43660.2|43640.2|8
1635917130000|2021-11-03 05:25:30|43660.2|43640.2|43664.1|43644.1|43664.1|43644.1|43659.5|43639.5|8
1635917140000|2021-11-03 05:25:40|43667.7|43647.7|43667.7|43647.7|43667.7|43647.7|43667.7|43647.7|0
1635917160000|2021-11-03 05:26:00|43668.4|43648.4|43670.2|43650.2|43672.7|43652.7|43668.4|43648.4|0
1635917170000|2021-11-03 05:26:10|43672.7|43652.7|43672.7|43652.7|43672.7|43652.7|43672.7|43652.7|1
1635917190000|2021-11-03 05:26:30|43670.2|43650.2|43670.2|43650.2|43670.2|43650.2|43670.2|43650.2|0
1635917210000|2021-11-03 05:26:50|43673.8|43653.8|43675.2|43655.2|43675.2|43655.2|43673.8|43653.8|4
1635917230000|2021-11-03 05:27:10|43677.7|43657.7|43682.7|43662.7|43682.7|43662.7|43677.7|43657.7|9
1635917240000|2021-11-03 05:27:20|43680.2|43660.2|43680.2|43660.2|43680.2|43660.2|43680.2|43660.2|0
1635917250000|2021-11-03 05:27:30|||||||||1
1635917270000|2021-11-03 05:27:50|43679.5|43659.5|43682.7|43662.7|43682.7|43662.7|43677.7|43657.7|1
1635917280000|2021-11-03 05:28:00|43685.2|43665.2|43685.2|43665.2|43685.2|43665.2|43685.2|43665.2|4
1635917290000|2021-11-03 05:28:10|43689.5|43669.5|43687.7|43667.7|43689.5|43669.5|43687.7|43667.7|1
1635917300000|2021-11-03 05:28:20|43689.5|43669.5|43690.2|43670.2|43692|43672|43689.5|43669.5|2
1635917310000|2021-11-03 05:28:30|43692|43672|43695.2|43675.2|43695.2|43675.2|43692|43672|4
1635917320000|2021-11-03 05:28:40|43694.5|43674.5|43695.2|43675.2|43695.2|43675.2|43694.5|43674.5|1
1635917330000|2021-11-03 05:28:50|||||||||2
1635917340000|2021-11-03 05:29:00|43695.9|43675.9|43695.2|43675.2|43697.7|43677.7|43695.2|43675.2|2
1635917350000|2021-11-03 05:29:10|43697.7|43677.7|43697.7|43677.7|43697.7|43677.7|43695.2|43675.2|6
1635917360000|2021-11-03 05:29:20|43698.4|43678.4|43697.7|43677.7|43700.2|43680.2|43697.7|43677.7|2
1635917370000|2021-11-03 05:29:30|43702.7|43682.7|43707.7|43687.7|43709.5|43689.5|43702.7|43682.7|4
1635917380000|2021-11-03 05:29:40|43707|43687|43702|43682|43707|43687|43702|43682|1
1635917390000|2021-11-03 05:29:50|43700.2|43680.2|43700.2|43680.2|43705.2|43685.2|43700.2|43680.2|3
1635917400000|2021-11-03 05:30:00|43685.2|43665.2|43705.9|43685.9|43705.9|43685.9|43670.9|43650.9|57
1635917410000|2021-11-03 05:30:10|43702.7|43682.7|43702|43682|43705.9|43685.9|43695.2|43675.2|9
1635917420000|2021-11-03 05:30:20|43704.5|43684.5|43717|43697|43720.2|43700.2|43704.5|43684.5|8
1635917430000|2021-11-03 05:30:30|43717.7|43697.7|43747|43727|43747|43727|43717.7|43697.7|39
1635917440000|2021-11-03 05:30:40|43745.2|43725.2|43742|43722|43745.2|43725.2|43725.2|43705.2|31
1635917450000|2021-11-03 05:30:50|43746.3|43726.3|43747.7|43727.7|43752.7|43732.7|43744.5|43724.5|9
1635917460000|2021-11-03 05:31:00|43747|43727|43755.2|43735.2|43755.2|43735.2|43747|43727|10
1635917470000|2021-11-03 05:31:10|43757.7|43737.7|43735.2|43715.2|43757.7|43737.7|43735.2|43715.2|24
1635917480000|2021-11-03 05:31:20|43730.2|43710.2|43730.2|43710.2|43735.2|43715.2|43729.5|43709.5|13
1635917490000|2021-11-03 05:31:30|43732.7|43712.7|43725.2|43705.2|43735.2|43715.2|43725.2|43705.2|6
1635917500000|2021-11-03 05:31:40|43720.2|43700.2|43720.2|43700.2|43720.2|43700.2|43720.2|43700.2|3
1635917510000|2021-11-03 05:31:50|43722.7|43702.7|43720.2|43700.2|43722.7|43702.7|43717|43697|8
1635917520000|2021-11-03 05:32:00|43717.7|43697.7|43713.4|43693.4|43717.7|43697.7|43713.4|43693.4|7
1635917530000|2021-11-03 05:32:10|43712.7|43692.7|43705.2|43685.2|43715.2|43695.2|43705.2|43685.2|0
1635917540000|2021-11-03 05:32:20|43700.2|43680.2|43710.2|43690.2|43710.2|43690.2|43700.2|43680.2|11
1635917550000|2021-11-03 05:32:30|43708.4|43688.4|43703.4|43683.4|43708.4|43688.4|43700.9|43680.9|3
1635917570000|2021-11-03 05:32:50|43700.9|43680.9|43695.9|43675.9|43700.9|43680.9|43695.9|43675.9|3
1635917580000|2021-11-03 05:33:00|43697.7|43677.7|43688.4|43668.4|43700.2|43680.2|43688.4|43668.4|7
1635917590000|2021-11-03 05:33:10|43684.8|43664.8|43680.9|43660.9|43684.8|43664.8|43677.3|43657.3|4
1635917600000|2021-11-03 05:33:20|43678.4|43658.4|43683.4|43663.4|43683.4|43663.4|43675.9|43655.9|9
1635917610000|2021-11-03 05:33:30|43678.4|43658.4|43673.4|43653.4|43678.4|43658.4|43673.4|43653.4|8
1635917620000|2021-11-03 05:33:40|43670.9|43650.9|43668.4|43648.4|43670.9|43650.9|43668.4|43648.4|5
1635917630000|2021-11-03 05:33:50|43665.9|43645.9|43668.4|43648.4|43670.2|43650.2|43665.9|43645.9|6
1635917640000|2021-11-03 05:34:00|43670.2|43650.2|43690.9|43670.9|43692.7|43672.7|43670.2|43650.2|13
1635917650000|2021-11-03 05:34:10|43692.7|43672.7|43696.6|43676.6|43696.6|43676.6|43688.4|43668.4|17
1635917660000|2021-11-03 05:34:20|43693.4|43673.4|43708.4|43688.4|43709.5|43689.5|43693.4|43673.4|8
1635917680000|2021-11-03 05:34:40|43706.6|43686.6|43708.4|43688.4|43708.4|43688.4|43706.6|43686.6|3
1635917690000|2021-11-03 05:34:50|43710.9|43690.9|43715.9|43695.9|43715.9|43695.9|43710.9|43690.9|1
1635917700000|2021-11-03 05:35:00|43724.1|43704.1|43743.4|43723.4|43743.4|43723.4|43724.1|43704.1|11
1635917710000|2021-11-03 05:35:10|43746.6|43726.6|43753.4|43733.4|43756.6|43736.6|43746.6|43726.6|17
1635917720000|2021-11-03 05:35:20|43755.2|43735.2|43753.4|43733.4|43757.7|43737.7|43753.4|43733.4|9
1635917730000|2021-11-03 05:35:30|43755.2|43735.2|43753.4|43733.4|43758.4|43738.4|43753.4|43733.4|2
1635917740000|2021-11-03 05:35:40|43755.9|43735.9|43755.9|43735.9|43758.4|43738.4|43753.4|43733.4|6
1635917750000|2021-11-03 05:35:50|43754.1|43734.1|43768.4|43748.4|43769.1|43749.1|43753.4|43733.4|10
1635917760000|2021-11-03 05:36:00|43763.4|43743.4|43766.6|43746.6|43768.4|43748.4|43760.9|43740.9|8
1635917770000|2021-11-03 05:36:10|43763.4|43743.4|43753|43733|43763.4|43743.4|43753|43733|12
1635917780000|2021-11-03 05:36:20|43752.3|43732.3|43741.6|43721.6|43752.3|43732.3|43741.6|43721.6|9
1635917790000|2021-11-03 05:36:30|43739.8|43719.8|43741.6|43721.6|43741.6|43721.6|43739.8|43719.8|0
1635917800000|2021-11-03 05:36:40|43739.8|43719.8|43744.4|43724.4|43744.4|43724.4|43739.8|43719.8|7
1635917810000|2021-11-03 05:36:50|43743.7|43723.7|43743|43723|43746.2|43726.2|43743|43723|3
1635917820000|2021-11-03 05:37:00|43740.5|43720.5|43738|43718|43740.5|43720.5|43738|43718|1
1635917830000|2021-11-03 05:37:10|43739.8|43719.8|43739.8|43719.8|43739.8|43719.8|43734.8|43714.8|11
1635917840000|2021-11-03 05:37:20|43737.3|43717.3|43729.1|43709.1|43739.8|43719.8|43729.1|43709.1|4
1635917850000|2021-11-03 05:37:30|43727.3|43707.3|43719.8|43699.8|43727.3|43707.3|43719.8|43699.8|2
1635917860000|2021-11-03 05:37:40|43717.3|43697.3|43700.5|43680.5|43717.3|43697.3|43700.5|43680.5|6
1635917870000|2021-11-03 05:37:50|43703|43683|43710.5|43690.5|43712.3|43692.3|43698|43678|9
1635917880000|2021-11-03 05:38:00|43712.3|43692.3|43722.3|43702.3|43724.8|43704.8|43709.8|43689.8|11
1635917890000|2021-11-03 05:38:10|43719.8|43699.8|43719.8|43699.8|43719.8|43699.8|43717.3|43697.3|4
1635917900000|2021-11-03 05:38:20|43714.8|43694.8|43719.8|43699.8|43719.8|43699.8|43714.8|43694.8|11
1635917910000|2021-11-03 05:38:30|43720.5|43700.5|43720.5|43700.5|43720.5|43700.5|43720.5|43700.5|2
1635917920000|2021-11-03 05:38:40|43718|43698|43713|43693|43718|43698|43713|43693|5
1635917930000|2021-11-03 05:38:50|43714.8|43694.8|43725.5|43705.5|43727.3|43707.3|43714.8|43694.8|4
1635917940000|2021-11-03 05:39:00|43728|43708|43728|43708|43728|43708|43723|43703|8
1635917950000|2021-11-03 05:39:10|43726.2|43706.2|43723|43703|43728|43708|43723|43703|5
1635917960000|2021-11-03 05:39:20|43728|43708|43723|43703|43728|43708|43723|43703|0
1635917970000|2021-11-03 05:39:30|43718|43698|43718|43698|43718|43698|43718|43698|1
1635917980000|2021-11-03 05:39:40|43713|43693|43713|43693|43713|43693|43713|43693|4
1635917990000|2021-11-03 05:39:50|43709.4|43689.4|43708|43688|43709.4|43689.4|43708|43688|2
1635918000000|2021-11-03 05:40:00|43709.8|43689.8|43710.5|43690.5|43710.5|43690.5|43709.8|43689.8|0
1635918010000|2021-11-03 05:40:10|43712.3|43692.3|43713|43693|43713|43693|43712.3|43692.3|4
1635918030000|2021-11-03 05:40:30|43713.7|43693.7|43713|43693|43715.5|43695.5|43713|43693|1
1635918050000|2021-11-03 05:40:50|43708|43688|43691.6|43671.6|43708|43688|43691.6|43671.6|15
1635918060000|2021-11-03 05:41:00|43689.8|43669.8|43688|43668|43693|43673|43688|43668|2
1635918070000|2021-11-03 05:41:10|43685.5|43665.5|43673|43653|43685.5|43665.5|43673|43653|3
1635918080000|2021-11-03 05:41:20|43672.3|43652.3|43668|43648|43672.3|43652.3|43668|43648|3
1635918090000|2021-11-03 05:41:30|43669.8|43649.8|43672.3|43652.3|43672.3|43652.3|43669.8|43649.8|1
1635918100000|2021-11-03 05:41:40|43670.5|43650.5|43668|43648|43672.3|43652.3|43668|43648|2
1635918110000|2021-11-03 05:41:50|43663|43643|43660.5|43640.5|43663|43643|43660.5|43640.5|5
1635918120000|2021-11-03 05:42:00|43663|43643|43688|43668|43688|43668|43658|43638|12
1635918140000|2021-11-03 05:42:20|43691.2|43671.2|43696.2|43676.2|43698|43678|43691.2|43671.2|8
1635918150000|2021-11-03 05:42:30|43698|43678|43698|43678|43700.5|43680.5|43698|43678|4
1635918160000|2021-11-03 05:42:40|43695.5|43675.5|43698|43678|43703|43683|43695.5|43675.5|5
1635918170000|2021-11-03 05:42:50|43690.5|43670.5|43688|43668|43690.5|43670.5|43688|43668|3
1635918180000|2021-11-03 05:43:00|43687.3|43667.3|43695.5|43675.5|43695.5|43675.5|43685.5|43665.5|9
1635918190000|2021-11-03 05:43:10|43703.4|43683.4|43708.7|43688.7|43711.2|43691.2|43703.4|43683.4|5
1635918200000|2021-11-03 05:43:20|43706.6|43686.6|43703|43683|43706.6|43686.6|43703|43683|3
1635918210000|2021-11-03 05:43:30|43707.3|43687.3|43700.5|43680.5|43708|43688|43700.5|43680.5|3
1635918220000|2021-11-03 05:43:40|43701.2|43681.2|43703|43683|43703|43683|43698|43678|1
1635918230000|2021-11-03 05:43:50|43701.2|43681.2|43703|43683|43703|43683|43698|43678|1
1635918240000|2021-11-03 05:44:00|43703.7|43683.7|43703.7|43683.7|43703.7|43683.7|43703.7|43683.7|3
1635918250000|2021-11-03 05:44:10|43704.4|43684.4|43706.2|43686.2|43706.2|43686.2|43704.4|43684.4|0
1635918270000|2021-11-03 05:44:30|43708.7|43688.7|43710.5|43690.5|43710.5|43690.5|43708|43688|5
1635918280000|2021-11-03 05:44:40|43708|43688|43713|43693|43713|43693|43708|43688|3
1635918290000|2021-11-03 05:44:50|43712.3|43692.3|43723|43703|43723|43703|43710.5|43690.5|4
1635918300000|2021-11-03 05:45:00|43724.4|43704.4|43728|43708|43728|43708|43724.4|43704.4|1
1635918310000|2021-11-03 05:45:10|43728.7|43708.7|43733|43713|43733|43713|43728.7|43708.7|1
1635918320000|2021-11-03 05:45:20|43731.6|43711.6|43733|43713|43733|43713|43731.6|43711.6|3
1635918330000|2021-11-03 05:45:30|43730.5|43710.5|43722.3|43702.3|43730.5|43710.5|43722.3|43702.3|1
1635918340000|2021-11-03 05:45:40|43720.5|43700.5|43728|43708|43728|43708|43720.5|43700.5|2
1635918350000|2021-11-03 05:45:50|43725.5|43705.5|43718|43698|43725.5|43705.5|43718|43698|2
1635918360000|2021-11-03 05:46:00|43717.3|43697.3|43713|43693|43718|43698|43713|43693|3
1635918370000|2021-11-03 05:46:10|43718|43698|43718|43698|43718|43698|43715.5|43695.5|2
1635918380000|2021-11-03 05:46:20|43717.3|43697.3|43711.2|43691.2|43718|43698|43711.2|43691.2|3
1635918390000|2021-11-03 05:46:30|43708.7|43688.7|43713|43693|43713|43693|43708.7|43688.7|1
1635918400000|2021-11-03 05:46:40|43710.5|43690.5|43708|43688|43710.5|43690.5|43707.3|43687.3|0
1635918410000|2021-11-03 05:46:50|43705.5|43685.5|43708|43688|43708|43688|43705.5|43685.5|1
1635918420000|2021-11-03 05:47:00|43710.5|43690.5|43710.5|43690.5|43710.5|43690.5|43708|43688|0
1635918430000|2021-11-03 05:47:10|43713|43693|43705.5|43685.5|43718|43698|43705.5|43685.5|9
1635918440000|2021-11-03 05:47:20|43703|43683|43698|43678|43703|43683|43698|43678|4
1635918450000|2021-11-03 05:47:30|43693|43673|43688|43668|43693|43673|43688|43668|5
1635918460000|2021-11-03 05:47:40|43683|43663|43687.3|43667.3|43688|43668|43683|43663|0
1635918470000|2021-11-03 05:47:50|43685.5|43665.5|43669.8|43649.8|43685.5|43665.5|43669.8|43649.8|5
1635918480000|2021-11-03 05:48:00|43667.3|43647.3|43658|43638|43667.3|43647.3|43655.5|43635.5|10
1635918490000|2021-11-03 05:48:10|43660.5|43640.5|43665.5|43645.5|43665.5|43645.5|43660.5|43640.5|3
1635918500000|2021-11-03 05:48:20|43666.2|43646.2|43668|43648|43668|43648|43665.5|43645.5|9
1635918510000|2021-11-03 05:48:30|43663|43643|43662.3|43642.3|43663|43643|43662.3|43642.3|1
1635918520000|2021-11-03 05:48:40|43661.2|43641.2|43676.2|43656.2|43676.2|43656.2|43661.2|43641.2|8
1635918530000|2021-11-03 05:48:50|43673|43653|43663|43643|43673|43653|43663|43643|7
1635918540000|2021-11-03 05:49:00|43662.3|43642.3|43658|43638|43662.3|43642.3|43658|43638|1
1635918550000|2021-11-03 05:49:10|43653|43633|43653|43633|43653|43633|43653|43633|3
1635918570000|2021-11-03 05:49:30|43650.5|43630.5|43648|43628|43650.5|43630.5|43648|43628|9
1635918580000|2021-11-03 05:49:40|43650.5|43630.5|43661.2|43641.2|43661.2|43641.2|43650.5|43630.5|9
1635918590000|2021-11-03 05:49:50|43664.8|43644.8|43666.2|43646.2|43666.2|43646.2|43664.8|43644.8|8
1635918600000|2021-11-03 05:50:00|43665.5|43645.5|43663|43643|43665.5|43645.5|43655.5|43635.5|8
1635918610000|2021-11-03 05:50:10|43667.3|43647.3|43668|43648|43668|43648|43667.3|43647.3|3
1635918620000|2021-11-03 05:50:20|43669.8|43649.8|43673|43653|43675.5|43655.5|43669.8|43649.8|8
1635918630000|2021-11-03 05:50:30|43673.7|43653.7|43673|43653|43678|43658|43673|43653|0
1635918650000|2021-11-03 05:50:50|43674.8|43654.8|43675.5|43655.5|43675.5|43655.5|43674.8|43654.8|0
1635918660000|2021-11-03 05:51:00|43676.2|43656.2|43678|43658|43678|43658|43676.2|43656.2|3
1635918670000|2021-11-03 05:51:10|43675.5|43655.5|43673|43653|43678|43658|43673|43653|1
1635918680000|2021-11-03 05:51:20|43673.7|43653.7|43675.5|43655.5|43675.5|43655.5|43673.7|43653.7|2
1635918690000|2021-11-03 05:51:30|43678|43658|43675.5|43655.5|43678|43658|43675.5|43655.5|1
1635918700000|2021-11-03 05:51:40|43678|43658|43675.5|43655.5|43678|43658|43675.5|43655.5|3
1635918710000|2021-11-03 05:51:50|43673.7|43653.7|43675.5|43655.5|43675.5|43655.5|43669.8|43649.8|7
1635918720000|2021-11-03 05:52:00|43674.8|43654.8|43673|43653|43674.8|43654.8|43673|43653|2
1635918730000|2021-11-03 05:52:10|43668|43648|43683|43663|43683|43663|43668|43648|2
1635918740000|2021-11-03 05:52:20|43681.2|43661.2|43680.5|43660.5|43681.2|43661.2|43680.5|43660.5|2
1635918750000|2021-11-03 05:52:30|43678.7|43658.7|43683|43663|43683|43663|43678|43658|4
1635918760000|2021-11-03 05:52:40|43682.3|43662.3|43683|43663|43683|43663|43678|43658|0
1635918770000|2021-11-03 05:52:50|||||||||1
1635918780000|2021-11-03 05:53:00|43688.7|43668.7|43688.7|43668.7|43688.7|43668.7|43688.7|43668.7|2
1635918790000|2021-11-03 05:53:10|43688|43668|43688|43668|43688|43668|43688|43668|0
1635918800000|2021-11-03 05:53:20|43687.3|43667.3|43683|43663|43687.3|43667.3|43683|43663|1
1635918810000|2021-11-03 05:53:30|43684.8|43664.8|43688|43668|43688|43668|43684.8|43664.8|3
1635918820000|2021-11-03 05:53:40|43690.5|43670.5|43688|43668|43690.5|43670.5|43688|43668|1
1635918830000|2021-11-03 05:53:50|43685.5|43665.5|43693|43673|43693|43673|43685.5|43665.5|0
1635918840000|2021-11-03 05:54:00|43694.3|43674.3|43700.5|43680.5|43700.5|43680.5|43694.3|43674.3|1
1635918850000|2021-11-03 05:54:10|43705.5|43685.5|43702.9|43682.9|43710.4|43690.4|43702.9|43682.9|2
1635918860000|2021-11-03 05:54:20|43705.4|43685.4|43706.1|43686.1|43706.1|43686.1|43705.4|43685.4|1
1635918870000|2021-11-03 05:54:30|43710.4|43690.4|43712.9|43692.9|43712.9|43692.9|43708.6|43688.6|1
1635918880000|2021-11-03 05:54:40|43714.3|43694.3|43712.9|43692.9|43717.9|43697.9|43712.9|43692.9|2
1635918890000|2021-11-03 05:54:50|43711.1|43691.1|43705.4|43685.4|43711.1|43691.1|43705.4|43685.4|2
1635918900000|2021-11-03 05:55:00|43707.9|43687.9|43707.9|43687.9|43710.4|43690.4|43707.9|43687.9|1
1635918910000|2021-11-03 05:55:10|43707.2|43687.2|43705.4|43685.4|43707.2|43687.2|43705.4|43685.4|1
1635918920000|2021-11-03 05:55:20|43702.9|43682.9|43715.4|43695.4|43715.4|43695.4|43702.9|43682.9|2
1635918940000|2021-11-03 05:55:40|43712.9|43692.9|43717.9|43697.9|43717.9|43697.9|43710.4|43690.4|6
1635918950000|2021-11-03 05:55:50|43712.9|43692.9|43712.9|43692.9|43717.9|43697.9|43712.9|43692.9|5
1635918960000|2021-11-03 05:56:00|43715.4|43695.4|43712.9|43692.9|43717.9|43697.9|43712.9|43692.9|2
1635918970000|2021-11-03 05:56:10|43710.4|43690.4|43707.9|43687.9|43710.4|43690.4|43707.9|43687.9|2
1635918990000|2021-11-03 05:56:30|||||||||3
1635919000000|2021-11-03 05:56:40|43705.4|43685.4|43705.4|43685.4|43705.4|43685.4|43705.4|43685.4|3
1635919010000|2021-11-03 05:56:50|43702.9|43682.9|43707.2|43687.2|43707.9|43687.9|43702.9|43682.9|2
1635919020000|2021-11-03 05:57:00|43705.4|43685.4|43697.9|43677.9|43705.4|43685.4|43697.9|43677.9|6
1635919030000|2021-11-03 05:57:10|43703.6|43683.6|43703.6|43683.6|43703.6|43683.6|43703.6|43683.6|5
1635919040000|2021-11-03 05:57:20|43707.2|43687.2|43707.2|43687.2|43707.2|43687.2|43707.2|43687.2|0
1635919050000|2021-11-03 05:57:30|43713.6|43693.6|43717.9|43697.9|43717.9|43697.9|43712.9|43692.9|7
1635919070000|2021-11-03 05:57:50|43717.2|43697.2|43712.9|43692.9|43717.2|43697.2|43712.9|43692.9|6
1635919080000|2021-11-03 05:58:00|43711.1|43691.1|43711.1|43691.1|43711.1|43691.1|43711.1|43691.1|2
1635919090000|2021-11-03 05:58:10|43712.9|43692.9|43712.9|43692.9|43712.9|43692.9|43711.1|43691.1|1
1635919100000|2021-11-03 05:58:20|43710.4|43690.4|43707.9|43687.9|43710.4|43690.4|43707.9|43687.9|0
1635919110000|2021-11-03 05:58:30|43709.7|43689.7|43712.9|43692.9|43712.9|43692.9|43708.6|43688.6|3
1635919120000|2021-11-03 05:58:40|43707.9|43687.9|43707.9|43687.9|43707.9|43687.9|43707.9|43687.9|3
1635919130000|2021-11-03 05:58:50|43708.6|43688.6|43711.8|43691.8|43711.8|43691.8|43708.6|43688.6|2
1635919140000|2021-11-03 05:59:00|43715.4|43695.4|43717.9|43697.9|43721.1|43701.1|43715.4|43695.4|2
1635919150000|2021-11-03 05:59:10|43718.6|43698.6|43717.9|43697.9|43718.6|43698.6|43717.9|43697.9|0
1635919170000|2021-11-03 05:59:30|43717.2|43697.2|43727.9|43707.9|43727.9|43707.9|43717.2|43697.2|13
1635919180000|2021-11-03 05:59:40|43727.2|43707.2|43734.3|43714.3|43734.3|43714.3|43725.4|43705.4|8
1635919190000|2021-11-03 05:59:50|||||||||1
1635919200000|2021-11-03 06:00:00|43736.1|43716.1|43757.9|43737.9|43757.9|43737.9|43736.1|43716.1|14
1635919210000|2021-11-03 06:00:10|43759.7|43739.7|43777.2|43757.2|43777.2|43757.2|43759.7|43739.7|17
1635919220000|2021-11-03 06:00:20|43777.9|43757.9|43787.9|43767.9|43787.9|43767.9|43777.9|43757.9|21
1635919230000|2021-11-03 06:00:30|43789.7|43769.7|43790.4|43770.4|43805.4|43785.4|43789.7|43769.7|43
1635919240000|2021-11-03 06:00:40|43785.4|43765.4|43802.9|43782.9|43802.9|43782.9|43785.4|43765.4|15
1635919250000|2021-11-03 06:00:50|43809.7|43789.7|43831.5|43811.5|43831.5|43811.5|43809.7|43789.7|13
1635919260000|2021-11-03 06:01:00|43834|43814|43824|43804|43834|43814|43824|43804|20
1635919270000|2021-11-03 06:01:10|43826.5|43806.5|43821.5|43801.5|43826.5|43806.5|43819|43799|11
1635919280000|2021-11-03 06:01:20|43819|43799|43821.5|43801.5|43839|43819|43819|43799|16
1635919290000|2021-11-03 06:01:30|43820.1|43800.1|43814|43794|43820.1|43800.1|43814|43794|8
1635919300000|2021-11-03 06:01:40|43811.5|43791.5|43799|43779|43811.5|43791.5|43799|43779|12
1635919310000|2021-11-03 06:01:50|43796.5|43776.5|43790.8|43770.8|43796.5|43776.5|43790.8|43770.8|2
1635919320000|2021-11-03 06:02:00|43788.3|43768.3|43841.5|43821.5|43843.3|43823.3|43788.3|43768.3|22
1635919330000|2021-11-03 06:02:10|43840.8|43820.8|43839|43819|43841.5|43821.5|43839|43819|11
1635919340000|2021-11-03 06:02:20|43841.5|43821.5|43841.5|43821.5|43841.5|43821.5|43841.5|43821.5|5
1635919350000|2021-11-03 06:02:30|43840.8|43820.8|43849|43829|43849|43829|43839|43819|14
1635919360000|2021-11-03 06:02:40|43850.8|43830.8|43859|43839|43859|43839|43835.1|43815.1|36
1635919370000|2021-11-03 06:02:50|43856.5|43836.5|43851.5|43831.5|43864|43844|43851.5|43831.5|16
1635919380000|2021-11-03 06:03:00|43849|43829|43856.5|43836.5|43856.5|43836.5|43846.5|43826.5|6
1635919390000|2021-11-03 06:03:10|43855.8|43835.8|43849|43829|43856.5|43836.5|43846.5|43826.5|7
1635919400000|2021-11-03 06:03:20|43851.5|43831.5|43851.5|43831.5|43856.5|43836.5|43851.5|43831.5|14
1635919410000|2021-11-03 06:03:30|43854|43834|43850.8|43830.8|43856.5|43836.5|43849|43829|5
1635919420000|2021-11-03 06:03:40|43851.5|43831.5|43856.5|43836.5|43858.3|43838.3|43851.5|43831.5|23
1635919430000|2021-11-03 06:03:50|43854|43834|43851.5|43831.5|43856.5|43836.5|43849|43829|15
1635919440000|2021-11-03 06:04:00|43853.3|43833.3|43867.2|43847.2|43869.7|43849.7|43852.2|43832.2|10
1635919450000|2021-11-03 06:04:10|43869|43849|43866.5|43846.5|43869|43849|43866.5|43846.5|2
1635919460000|2021-11-03 06:04:20|43864.7|43844.7|43854|43834|43864.7|43844.7|43854|43834|8
1635919470000|2021-11-03 06:04:30|43854.7|43834.7|43856.5|43836.5|43856.5|43836.5|43851.5|43831.5|4
1635919480000|2021-11-03 06:04:40|43851.5|43831.5|43851.5|43831.5|43854|43834|43849.7|43829.7|3
1635919490000|2021-11-03 06:04:50|43856.5|43836.5|43854|43834|43856.5|43836.5|43851.5|43831.5|3
1635919500000|2021-11-03 06:05:00|43854.7|43834.7|43851.5|43831.5|43856.5|43836.5|43851.5|43831.5|3
1635919510000|2021-11-03 06:05:10|43852.2|43832.2|43841.5|43821.5|43852.2|43832.2|43841.5|43821.5|13
1635919520000|2021-11-03 06:05:20|43840.8|43820.8|43836.5|43816.5|43840.8|43820.8|43831.5|43811.5|6
1635919530000|2021-11-03 06:05:30|43834.7|43814.7|43844|43824|43844|43824|43834.7|43814.7|9
1635919540000|2021-11-03 06:05:40|43846.5|43826.5|43844|43824|43846.5|43826.5|43841.5|43821.5|9
1635919550000|2021-11-03 06:05:50|43843.3|43823.3|43859.7|43839.7|43859.7|43839.7|43841.5|43821.5|11
1635919560000|2021-11-03 06:06:00|43854|43834|43854|43834|43856.5|43836.5|43854|43834|3
1635919570000|2021-11-03 06:06:10|43856.5|43836.5|43846.5|43826.5|43856.5|43836.5|43846.5|43826.5|6
1635919580000|2021-11-03 06:06:20|43845.8|43825.8|43821.5|43801.5|43845.8|43825.8|43821.5|43801.5|14
1635919590000|2021-11-03 06:06:30|43823.3|43803.3|43821.5|43801.5|43824|43804|43819|43799|5
1635919600000|2021-11-03 06:06:40|43822.2|43802.2|43824|43804|43824|43804|43821.5|43801.5|3
1635919610000|2021-11-03 06:06:50|43826.5|43806.5|43824|43804|43829|43809|43824|43804|8
1635919620000|2021-11-03 06:07:00|43826.5|43806.5|43826.5|43806.5|43829|43809|43826.5|43806.5|8
1635919630000|2021-11-03 06:07:10|43831.5|43811.5|43831.5|43811.5|43831.5|43811.5|43826.5|43806.5|0
1635919640000|2021-11-03 06:07:20|43833.3|43813.3|43840.8|43820.8|43841.5|43821.5|43833.3|43813.3|14
1635919650000|2021-11-03 06:07:30|43836.5|43816.5|43836.5|43816.5|43836.5|43816.5|43834|43814|2
1635919660000|2021-11-03 06:07:40|43835.8|43815.8|43834|43814|43835.8|43815.8|43834|43814|0
1635919670000|2021-11-03 06:07:50|43836.5|43816.5|43831.5|43811.5|43836.5|43816.5|43831.5|43811.5|1
1635919680000|2021-11-03 06:08:00|43832.2|43812.2|43836.5|43816.5|43836.5|43816.5|43832.2|43812.2|4
1635919690000|2021-11-03 06:08:10|43837.2|43817.2|43851.5|43831.5|43851.5|43831.5|43837.2|43817.2|6
1635919700000|2021-11-03 06:08:20|43855.4|43835.4|43871.5|43851.5|43871.5|43851.5|43855.4|43835.4|14
1635919710000|2021-11-03 06:08:30|43874|43854|43904|43884|43904|43884|43874|43854|13
1635919720000|2021-11-03 06:08:40|43909|43889|43901.5|43881.5|43911.5|43891.5|43901.5|43881.5|16
1635919730000|2021-11-03 06:08:50|43899|43879|43899|43879|43899|43879|43894|43874|9
1635919740000|2021-11-03 06:09:00|43898.3|43878.3|43896.5|43876.5|43898.3|43878.3|43892.2|43872.2|5
1635919750000|2021-11-03 06:09:10|43899|43879|43899.7|43879.7|43899.7|43879.7|43896.5|43876.5|8
1635919760000|2021-11-03 06:09:20|43901.5|43881.5|43907.2|43887.2|43907.2|43887.2|43901.5|43881.5|1
1635919770000|2021-11-03 06:09:30|43907.9|43887.9|43899|43879|43911.5|43891.5|43899|43879|10
1635919780000|2021-11-03 06:09:40|43899.7|43879.7|43891.5|43871.5|43901.5|43881.5|43891.5|43871.5|5
1635919790000|2021-11-03 06:09:50|43893.3|43873.3|43886.5|43866.5|43894|43874|43886.5|43866.5|9
1635919800000|2021-11-03 06:10:00|43885.8|43865.8|43881.5|43861.5|43886.5|43866.5|43881.5|43861.5|3
1635919810000|2021-11-03 06:10:10|43880.8|43860.8|43884|43864|43884|43864|43879|43859|7
1635919820000|2021-11-03 06:10:20|43880.4|43860.4|43881.5|43861.5|43881.5|43861.5|43879|43859|6
1635919830000|2021-11-03 06:10:30|43876.1|43856.1|43874|43854|43876.1|43856.1|43874|43854|6
1635919840000|2021-11-03 06:10:40|43873.3|43853.3|43869|43849|43874|43854|43869|43849|7
1635919850000|2021-11-03 06:10:50|43871.5|43851.5|43869|43849|43872.6|43852.6|43868.3|43848.3|10
1635919860000|2021-11-03 06:11:00|43865.8|43845.8|43866.5|43846.5|43871.5|43851.5|43865.8|43845.8|7
1635919870000|2021-11-03 06:11:10|43871.5|43851.5|43861.5|43841.5|43871.5|43851.5|43861.5|43841.5|3
1635919880000|2021-11-03 06:11:20|||||||||2
1635919890000|2021-11-03 06:11:30|43860.8|43840.8|43849|43829|43860.8|43840.8|43849|43829|15
1635919900000|2021-11-03 06:11:40|43848.3|43828.3|43846.5|43826.5|43848.3|43828.3|43836.5|43816.5|6
1635919910000|2021-11-03 06:11:50|43847.2|43827.2|43856.5|43836.5|43856.5|43836.5|43847.2|43827.2|4
1635919920000|2021-11-03 06:12:00|43857.2|43837.2|43869|43849|43870.8|43850.8|43857.2|43837.2|7
1635919930000|2021-11-03 06:12:10|43871.5|43851.5|43871.5|43851.5|43871.5|43851.5|43869|43849|2
1635919940000|2021-11-03 06:12:20|43874.7|43854.7|43874|43854|43881.5|43861.5|43874|43854|3
1635919950000|2021-11-03 06:12:30|43874.7|43854.7|43874|43854|43875.8|43855.8|43871.5|43851.5|2
1635919960000|2021-11-03 06:12:40|43879|43859|43879|43859|43881.5|43861.5|43876.5|43856.5|14
1635920000000|2021-11-03 06:13:20|43876.5|43856.5|43871.5|43851.5|43876.5|43856.5|43871.5|43851.5|5
1635920010000|2021-11-03 06:13:30|43869|43849|43886.5|43866.5|43886.5|43866.5|43866.5|43846.5|7
1635920020000|2021-11-03 06:13:40|43885.8|43865.8|43876.5|43856.5|43885.8|43865.8|43876.5|43856.5|6
1635920030000|2021-11-03 06:13:50|43874|43854|43874.7|43854.7|43877.2|43857.2|43874|43854|8
1635920040000|2021-11-03 06:14:00|43876.5|43856.5|43874|43854|43876.5|43856.5|43874|43854|2
1635920050000|2021-11-03 06:14:10|43872.2|43852.2|43876.5|43856.5|43876.5|43856.5|43871.5|43851.5|4
1635920060000|2021-11-03 06:14:20|43881.5|43861.5|43884|43864|43884|43864|43881.5|43861.5|2
1635920070000|2021-11-03 06:14:30|43882.2|43862.2|43879|43859|43884|43864|43879|43859|0
1635920080000|2021-11-03 06:14:40|43881.5|43861.5|43881.5|43861.5|43884|43864|43881.5|43861.5|1
1635920090000|2021-11-03 06:14:50|43884|43864|43881.5|43861.5|43884|43864|43881.5|43861.5|2
1635920100000|2021-11-03 06:15:00|43879|43859|43897.2|43877.2|43901.5|43881.5|43876.5|43856.5|30
1635920110000|2021-11-03 06:15:10|43899|43879|43901.5|43881.5|43902.2|43882.2|43899|43879|7
1635920120000|2021-11-03 06:15:20|43899|43879|43901.5|43881.5|43901.5|43881.5|43899|43879|0
1635920130000|2021-11-03 06:15:30|43900.8|43880.8|43904|43884|43904|43884|43898.3|43878.3|8
1635920140000|2021-11-03 06:15:40|43901.5|43881.5|43901.5|43881.5|43904|43884|43901.5|43881.5|1
1635920150000|2021-11-03 06:15:50|43902.2|43882.2|43899|43879|43904|43884|43899|43879|4
1635920160000|2021-11-03 06:16:00|43894|43874|43894|43874|43894|43874|43894|43874|8
1635920170000|2021-11-03 06:16:10|43891.5|43871.5|43886.5|43866.5|43891.5|43871.5|43881.5|43861.5|8
1635920180000|2021-11-03 06:16:20|43885.8|43865.8|43883.3|43863.3|43885.8|43865.8|43876.5|43856.5|11
1635920190000|2021-11-03 06:16:30|43881.5|43861.5|43889|43869|43889|43869|43881.5|43861.5|4
1635920200000|2021-11-03 06:16:40|43889.7|43869.7|43889|43869|43891.5|43871.5|43884|43864|2
1635920210000|2021-11-03 06:16:50|43891.5|43871.5|43889|43869|43891.5|43871.5|43887.2|43867.2|1
1635920220000|2021-11-03 06:17:00|43888.3|43868.3|43891.5|43871.5|43891.5|43871.5|43886.5|43866.5|4
1635920230000|2021-11-03 06:17:10|43889.7|43869.7|43881.5|43861.5|43889.7|43869.7|43881.5|43861.5|11
1635920240000|2021-11-03 06:17:20|43884|43864|43886.5|43866.5|43886.5|43866.5|43881.5|43861.5|5
1635920250000|2021-11-03 06:17:30|43891.5|43871.5|43891.5|43871.5|43894.7|43874.7|43889|43869|11
1635920260000|2021-11-03 06:17:40|43890.8|43870.8|43878.3|43858.3|43890.8|43870.8|43878.3|43858.3|7
1635920270000|2021-11-03 06:17:50|43875.8|43855.8|43878.3|43858.3|43878.3|43858.3|43875.8|43855.8|3
1635920290000|2021-11-03 06:18:10|43875.8|43855.8|43878.3|43858.3|43878.3|43858.3|43875.8|43855.8|1
1635920300000|2021-11-03 06:18:20|43877.6|43857.6|43875.8|43855.8|43877.6|43857.6|43873.3|43853.3|3
1635920310000|2021-11-03 06:18:30|43873.3|43853.3|43872.6|43852.6|43873.3|43853.3|43872.6|43852.6|2
1635920320000|2021-11-03 06:18:40|43868.3|43848.3|43868.3|43848.3|43868.3|43848.3|43868.3|43848.3|2
1635920330000|2021-11-03 06:18:50|43867.6|43847.6|43870.8|43850.8|43870.8|43850.8|43867.6|43847.6|2
1635920340000|2021-11-03 06:19:00|43868.3|43848.3|43868.3|43848.3|43870.8|43850.8|43868.3|43848.3|2
1635920350000|2021-11-03 06:19:10|43870.8|43850.8|43868.3|43848.3|43870.8|43850.8|43868.3|43848.3|2
1635920370000|2021-11-03 06:19:30|43869|43849|43868.3|43848.3|43870.8|43850.8|43868.3|43848.3|2
1635920380000|2021-11-03 06:19:40|||||||||1
1635920400000|2021-11-03 06:20:00|43870.8|43850.8|43870.8|43850.8|43870.8|43850.8|43870.8|43850.8|1
1635920410000|2021-11-03 06:20:10|||||||||3
1635920430000|2021-11-03 06:20:30|43868.3|43848.3|43866.5|43846.5|43868.3|43848.3|43866.5|43846.5|1
1635920440000|2021-11-03 06:20:40|43864|43844|43864|43844|43866.5|43846.5|43864|43844|1
1635920450000|2021-11-03 06:20:50|43863.3|43843.3|43843.3|43823.3|43863.3|43843.3|43843.3|43823.3|12
1635920460000|2021-11-03 06:21:00|43845.8|43825.8|43843.3|43823.3|43845.8|43825.8|43843.3|43823.3|3
1635920470000|2021-11-03 06:21:10|43845.1|43825.1|43825.8|43805.8|43845.1|43825.1|43825.8|43805.8|8
1635920480000|2021-11-03 06:21:20|43824|43804|43823.3|43803.3|43824|43804|43818.3|43798.3|5
1635920490000|2021-11-03 06:21:30|43825.8|43805.8|43830.8|43810.8|43830.8|43810.8|43825.8|43805.8|0
1635920500000|2021-11-03 06:21:40|43833.3|43813.3|43839|43819|43839|43819|43833.3|43813.3|7
1635920510000|2021-11-03 06:21:50|43840.8|43820.8|43848.3|43828.3|43848.3|43828.3|43840.8|43820.8|5
1635920520000|2021-11-03 06:22:00|43849|43829|43853.3|43833.3|43858.3|43838.3|43849|43829|3
1635920530000|2021-11-03 06:22:10|43857.6|43837.6|43858.3|43838.3|43858.3|43838.3|43853.3|43833.3|9
1635920540000|2021-11-03 06:22:20|43854|43834|43861.5|43841.5|43862.2|43842.2|43851.5|43831.5|9
1635920550000|2021-11-03 06:22:30|43859.7|43839.7|43876.5|43856.5|43876.5|43856.5|43859.7|43839.7|15
1635920560000|2021-11-03 06:22:40|43883.3|43863.3|43885.8|43865.8|43887.6|43867.6|43883.3|43863.3|3
1635920570000|2021-11-03 06:22:50|43886.5|43866.5|43888.3|43868.3|43890.8|43870.8|43886.5|43866.5|3
1635920580000|2021-11-03 06:23:00|43890.8|43870.8|43895.1|43875.1|43895.1|43875.1|43890.8|43870.8|3
1635920590000|2021-11-03 06:23:10|43894.4|43874.4|43888.3|43868.3|43894.4|43874.4|43888.3|43868.3|13
1635920600000|2021-11-03 06:23:20|43885.8|43865.8|43885.8|43865.8|43885.8|43865.8|43885.8|43865.8|2
1635920610000|2021-11-03 06:23:30|43890.8|43870.8|43895.8|43875.8|43895.8|43875.8|43890.8|43870.8|9
1635920620000|2021-11-03 06:23:40|||||||||2
1635920630000|2021-11-03 06:23:50|43893.3|43873.3|43888.3|43868.3|43893.3|43873.3|43888.3|43868.3|6
1635920640000|2021-11-03 06:24:00|||||||||1
1635920660000|2021-11-03 06:24:20|43890.1|43870.1|43888.3|43868.3|43890.1|43870.1|43888.3|43868.3|3
1635920680000|2021-11-03 06:24:40|43890.8|43870.8|43893.3|43873.3|43893.3|43873.3|43890.8|43870.8|4
1635920690000|2021-11-03 06:24:50|43895.8|43875.8|43900.8|43880.8|43900.8|43880.8|43895.8|43875.8|1
1635920700000|2021-11-03 06:25:00|43901.5|43881.5|43909|43889|43909|43889|43901.5|43881.5|9
1635920710000|2021-11-03 06:25:10|43906.5|43886.5|43906.5|43886.5|43906.5|43886.5|43906.5|43886.5|3
1635920720000|2021-11-03 06:25:20|43903.3|43883.3|43903.3|43883.3|43903.3|43883.3|43901.5|43881.5|3
1635920730000|2021-11-03 06:25:30|43901.5|43881.5|43895.8|43875.8|43901.5|43881.5|43895.8|43875.8|0
1635920740000|2021-11-03 06:25:40|43897.6|43877.6|43898.3|43878.3|43898.3|43878.3|43897.6|43877.6|1
1635920750000|2021-11-03 06:25:50|43900.8|43880.8|43900.8|43880.8|43900.8|43880.8|43898.3|43878.3|1
1635920760000|2021-11-03 06:26:00|43903.3|43883.3|43904.7|43884.7|43904.7|43884.7|43901.5|43881.5|7
1635920770000|2021-11-03 06:26:10|43914|43894|43915.8|43895.8|43915.8|43895.8|43911.5|43891.5|13
1635920780000|2021-11-03 06:26:20|||||||||3
1635920790000|2021-11-03 06:26:30|43920.8|43900.8|43915.8|43895.8|43924|43904|43915.1|43895.1|11
1635920800000|2021-11-03 06:26:40|43913.3|43893.3|43913.3|43893.3|43913.3|43893.3|43913.3|43893.3|2
1635920810000|2021-11-03 06:26:50|43915.1|43895.1|43913.3|43893.3|43915.1|43895.1|43913.3|43893.3|0
1635920820000|2021-11-03 06:27:00|||||||||7
1635920830000|2021-11-03 06:27:10|43910.1|43890.1|43908.3|43888.3|43910.1|43890.1|43905.8|43885.8|4
1635920850000|2021-11-03 06:27:30|43905.8|43885.8|43908.3|43888.3|43908.3|43888.3|43903.3|43883.3|4
1635920860000|2021-11-03 06:27:40|||||||||3
1635920870000|2021-11-03 06:27:50|43910.8|43890.8|43918.3|43898.3|43918.3|43898.3|43910.8|43890.8|11
1635920880000|2021-11-03 06:28:00|43923.3|43903.3|43925.1|43905.1|43925.1|43905.1|43920.8|43900.8|7
1635920890000|2021-11-03 06:28:10|43921.5|43901.5|43918.3|43898.3|43923.3|43903.3|43918.3|43898.3|13
1635920900000|2021-11-03 06:28:20|43921.5|43901.5|43923.3|43903.3|43923.3|43903.3|43921.5|43901.5|0
1635920910000|2021-11-03 06:28:30|43920.8|43900.8|43929|43909|43929|43909|43920.8|43900.8|11
1635920920000|2021-11-03 06:28:40|43930.8|43910.8|43969.7|43949.7|43969.7|43949.7|43930.8|43910.8|40
1635920930000|2021-11-03 06:28:50|43970.4|43950.4|43978.3|43958.3|43981.5|43961.5|43969.7|43949.7|27
1635920940000|2021-11-03 06:29:00|43979|43959|43981.5|43961.5|43981.5|43961.5|43978.3|43958.3|6
1635920950000|2021-11-03 06:29:10|43980.8|43960.8|43984|43964|43984|43964|43980.8|43960.8|10
1635920960000|2021-11-03 06:29:20|43980.8|43960.8|43984|43964|43984|43964|43980.8|43960.8|12
1635920970000|2021-11-03 06:29:30|43982.2|43962.2|43984.7|43964.7|43987.2|43967.2|43982.2|43962.2|12
1635920980000|2021-11-03 06:29:40|43987.2|43967.2|43991.5|43971.5|43991.5|43971.5|43984.7|43964.7|18
1635920990000|2021-11-03 06:29:50|43990.8|43970.8|43985.8|43965.8|43990.8|43970.8|43985.8|43965.8|8
1635921000000|2021-11-03 06:30:00|43983.3|43963.3|43975.1|43955.1|43988.3|43968.3|43975.1|43955.1|17
1635921010000|2021-11-03 06:30:10|43974|43954|43968.3|43948.3|43974|43954|43968.3|43948.3|5
1635921020000|2021-11-03 06:30:20|43970.8|43950.8|43975.8|43955.8|43975.8|43955.8|43969|43949|10
1635921030000|2021-11-03 06:30:30|43979|43959|43975.8|43955.8|43980.8|43960.8|43975.8|43955.8|2
1635921040000|2021-11-03 06:30:40|43976.5|43956.5|43970.8|43950.8|43978.3|43958.3|43970.8|43950.8|4
1635921050000|2021-11-03 06:30:50|43968.3|43948.3|43965.8|43945.8|43968.3|43948.3|43965.8|43945.8|2
1635921060000|2021-11-03 06:31:00|||||||||4
1635921070000|2021-11-03 06:31:10|43964|43944|43960.8|43940.8|43964|43944|43960.8|43940.8|8
1635921080000|2021-11-03 06:31:20|43963.3|43943.3|43968.3|43948.3|43968.3|43948.3|43963.3|43943.3|3
1635921090000|2021-11-03 06:31:30|43963.3|43943.3|43963.3|43943.3|43968.3|43948.3|43963.3|43943.3|1
1635921100000|2021-11-03 06:31:40|43960.8|43940.8|43960.8|43940.8|43960.8|43940.8|43960.8|43940.8|1
1635921110000|2021-11-03 06:31:50|43958.3|43938.3|43955.8|43935.8|43958.3|43938.3|43950.8|43930.8|12
1635921120000|2021-11-03 06:32:00|43953.3|43933.3|43956.5|43936.5|43956.5|43936.5|43948.3|43928.3|14
1635921130000|2021-11-03 06:32:10|43958.3|43938.3|43960.8|43940.8|43960.8|43940.8|43958.3|43938.3|1
1635921140000|2021-11-03 06:32:20|43963.3|43943.3|43961.5|43941.5|43963.3|43943.3|43961.5|43941.5|0
1635921150000|2021-11-03 06:32:30|43960.8|43940.8|43956.5|43936.5|43960.8|43940.8|43954|43934|4
1635921160000|2021-11-03 06:32:40|43951.5|43931.5|43951.5|43931.5|43954|43934|43951.5|43931.5|0
1635921170000|2021-11-03 06:32:50|43954|43934|43951.5|43931.5|43956.5|43936.5|43951.5|43931.5|1
1635921180000|2021-11-03 06:33:00|43954|43934|43956.5|43936.5|43956.5|43936.5|43951.5|43931.5|2
1635921190000|2021-11-03 06:33:10|43957.2|43937.2|43961.5|43941.5|43964|43944|43957.2|43937.2|7
1635921200000|2021-11-03 06:33:20|43963.3|43943.3|43971.5|43951.5|43971.5|43951.5|43963.3|43943.3|9
1635921210000|2021-11-03 06:33:30|43969|43949|44002.2|43982.2|44002.2|43982.2|43968.3|43948.3|30
1635921220000|2021-11-03 06:33:40|44006.5|43986.5|43996.5|43976.5|44009|43989|43996.5|43976.5|21
1635921230000|2021-11-03 06:33:50|43999.7|43979.7|43999|43979|44004|43984|43999|43979|4
1635921240000|2021-11-03 06:34:00|44001.5|43981.5|44011.5|43991.5|44019|43999|43999|43979|36
1635921250000|2021-11-03 06:34:10|44006.5|43986.5|44016.5|43996.5|44019|43999|44004|43984|15
1635921260000|2021-11-03 06:34:20|44018.3|43998.3|44021.5|44001.5|44024|44004|44014|43994|21
1635921270000|2021-11-03 06:34:30|44019|43999|44024|44004|44027.2|44007.2|44019|43999|26
1635921280000|2021-11-03 06:34:40|44019|43999|44032.9|44012.9|44032.9|44012.9|44019|43999|14
1635921290000|2021-11-03 06:34:50|44035.4|44015.4|44039.7|44019.7|44044.7|44024.7|44035.4|44015.4|37
1635921300000|2021-11-03 06:35:00|44037.2|44017.2|44027.2|44007.2|44037.2|44017.2|44024.7|44004.7|21
1635921310000|2021-11-03 06:35:10|44026.5|44006.5|44014.7|43994.7|44027.2|44007.2|44012.2|43992.2|7
1635921320000|2021-11-03 06:35:20|44009.7|43989.7|44014.7|43994.7|44017.2|43997.2|44009.7|43989.7|8
1635921330000|2021-11-03 06:35:30|44011.5|43991.5|44028.3|44008.3|44029|44009|44011.5|43991.5|24
1635921340000|2021-11-03 06:35:40|44030.1|44010.1|44035.8|44015.8|44035.8|44015.8|44025.8|44005.8|6
1635921350000|2021-11-03 06:35:50|44038.3|44018.3|44030.1|44010.1|44040.8|44020.8|44030.1|44010.1|7
1635921360000|2021-11-03 06:36:00|44030.8|44010.8|44054.3|44034.3|44056.8|44036.8|44030.8|44010.8|15
1635921370000|2021-11-03 06:36:10|44053.6|44033.6|44054.3|44034.3|44056.8|44036.8|44053.6|44033.6|21
1635921380000|2021-11-03 06:36:20|44053.6|44033.6|44049.7|44029.7|44053.6|44033.6|44047.9|44027.9|7
1635921390000|2021-11-03 06:36:30|44050.4|44030.4|44052.9|44032.9|44052.9|44032.9|44049.7|44029.7|6
1635921400000|2021-11-03 06:36:40|44052.2|44032.2|44055.4|44035.4|44055.4|44035.4|44049.7|44029.7|10
1635921410000|2021-11-03 06:36:50|44057.9|44037.9|44056.8|44036.8|44057.9|44037.9|44056.1|44036.1|34
1635921420000|2021-11-03 06:37:00|44057.5|44037.5|44051.1|44031.1|44057.5|44037.5|44047.9|44027.9|13
1635921430000|2021-11-03 06:37:10|44047.9|44027.9|44051.8|44031.8|44051.8|44031.8|44043.6|44023.6|17
1635921440000|2021-11-03 06:37:20|44050|44030|44043.6|44023.6|44051.8|44031.8|44043.6|44023.6|6
1635921450000|2021-11-03 06:37:30|44041.1|44021.1|44052.2|44032.2|44052.2|44032.2|44041.1|44021.1|11
1635921460000|2021-11-03 06:37:40|44054.7|44034.7|44077.2|44057.2|44079.7|44059.7|44053.6|44033.6|17
1635921470000|2021-11-03 06:37:50|44079.7|44059.7|44077.9|44057.9|44080.4|44060.4|44077.2|44057.2|8
1635921480000|2021-11-03 06:38:00|44079.7|44059.7|44082.2|44062.2|44082.2|44062.2|44077.2|44057.2|8
1635921490000|2021-11-03 06:38:10|44082.9|44062.9|44069.7|44049.7|44082.9|44062.9|44067.9|44047.9|19
1635921500000|2021-11-03 06:38:20|44069|44049|44064.7|44044.7|44072.2|44052.2|44064.7|44044.7|11
1635921510000|2021-11-03 06:38:30|44062.2|44042.2|44044.7|44024.7|44062.2|44042.2|44039.7|44019.7|11
1635921520000|2021-11-03 06:38:40|44042.9|44022.9|44042.2|44022.2|44042.9|44022.9|44039|44019|8
1635921530000|2021-11-03 06:38:50|44044.7|44024.7|44044.7|44024.7|44044.7|44024.7|44044.7|44024.7|4
1635921540000|2021-11-03 06:39:00|44047.2|44027.2|44049.7|44029.7|44051.5|44031.5|44047.2|44027.2|14
1635921550000|2021-11-03 06:39:10|44047.2|44027.2|44049.7|44029.7|44052.2|44032.2|44047.2|44027.2|7
1635921560000|2021-11-03 06:39:20|44047.2|44027.2|44049.7|44029.7|44057.2|44037.2|44047.2|44027.2|9
1635921570000|2021-11-03 06:39:30|44047.9|44027.9|44044.7|44024.7|44049.7|44029.7|44044.7|44024.7|1
1635921580000|2021-11-03 06:39:40|44042.2|44022.2|44037.2|44017.2|44042.2|44022.2|44034.7|44014.7|14
1635921590000|2021-11-03 06:39:50|44039.7|44019.7|44042.2|44022.2|44042.2|44022.2|44039.7|44019.7|3
1635921600000|2021-11-03 06:40:00|44045.4|44025.4|44074.7|44054.7|44074.7|44054.7|44045.4|44025.4|6
1635921610000|2021-11-03 06:40:10|44077.2|44057.2|44080.3|44060.3|44082.2|44062.2|44074.7|44054.7|17
1635921620000|2021-11-03 06:40:20|44077.8|44057.8|44077.8|44057.8|44081.5|44061.5|44077.2|44057.2|12
1635921630000|2021-11-03 06:40:30|44077.2|44057.2|44087.8|44067.8|44087.8|44067.8|44077.2|44057.2|10
1635921640000|2021-11-03 06:40:40|44085.3|44065.3|44101|44081|44101|44081|44085.3|44065.3|50
1635921650000|2021-11-03 06:40:50|44104.7|44084.7|44097.1|44077.1|44104.7|44084.7|44097.1|44077.1|21
1635921660000|2021-11-03 06:41:00|44097.8|44077.8|44084.6|44064.6|44099.6|44079.6|44084.6|44064.6|8
1635921670000|2021-11-03 06:41:10|44082.1|44062.1|44077.1|44057.1|44089.6|44069.6|44072.1|44052.1|18
1635921680000|2021-11-03 06:41:20|44074.6|44054.6|44155.3|44135.3|44162.1|44142.1|44072.1|44052.1|51
1635921690000|2021-11-03 06:41:30|44160.3|44140.3|44160.3|44140.3|44160.3|44140.3|44157.8|44137.8|15
1635921700000|2021-11-03 06:41:40|44162.8|44142.8|44159.6|44139.6|44162.8|44142.8|44147.8|44127.8|40
1635921710000|2021-11-03 06:41:50|44152.8|44132.8|44167.8|44147.8|44170.3|44150.3|44150.3|44130.3|24
1635921720000|2021-11-03 06:42:00|44165.3|44145.3|44135.3|44115.3|44168.5|44148.5|44135.3|44115.3|19
1635921730000|2021-11-03 06:42:10|44137.8|44117.8|44132.8|44112.8|44140.3|44120.3|44132.8|44112.8|17
1635921740000|2021-11-03 06:42:20|44133.5|44113.5|44122.8|44102.8|44135.3|44115.3|44122.8|44102.8|19
1635921750000|2021-11-03 06:42:30|44127.8|44107.8|44147.8|44127.8|44147.8|44127.8|44127.8|44107.8|8
1635921760000|2021-11-03 06:42:40|44170.3|44150.3|44226|44206|44230.3|44210.3|44170.3|44150.3|72
1635921770000|2021-11-03 06:42:50|44228.5|44208.5|44205.3|44185.3|44235.3|44215.3|44205.3|44185.3|42
1635921780000|2021-11-03 06:43:00|44203.5|44183.5|44182.8|44162.8|44203.5|44183.5|44177.1|44157.1|53
1635921790000|2021-11-03 06:43:10|44187.1|44167.1|44189.6|44169.6|44192.1|44172.1|44187.1|44167.1|3
1635921800000|2021-11-03 06:43:20|44188.9|44168.9|44187.1|44167.1|44188.9|44168.9|44179.6|44159.6|18
1635921810000|2021-11-03 06:43:30|44184.6|44164.6|44174.6|44154.6|44184.6|44164.6|44174.6|44154.6|12
1635921820000|2021-11-03 06:43:40|44179.6|44159.6|44179.6|44159.6|44182.1|44162.1|44179.6|44159.6|10
1635921830000|2021-11-03 06:43:50|44180.3|44160.3|44219.6|44199.6|44222.1|44202.1|44180.3|44160.3|22
1635921840000|2021-11-03 06:44:00|44217.1|44197.1|44239.6|44219.6|44239.6|44219.6|44217.1|44197.1|33
1635921850000|2021-11-03 06:44:10|44240.3|44220.3|44253.9|44233.9|44253.9|44233.9|44239.6|44219.6|25
1635921860000|2021-11-03 06:44:20|44258.9|44238.9|44233.2|44213.2|44258.9|44238.9|44226.4|44206.4|33
1635921870000|2021-11-03 06:44:30|44235.7|44215.7|44221.4|44201.4|44235.7|44215.7|44217.1|44197.1|12
1635921880000|2021-11-03 06:44:40|44219.6|44199.6|44203.9|44183.9|44221.4|44201.4|44201.4|44181.4|14
1635921890000|2021-11-03 06:44:50|44201.4|44181.4|44209.6|44189.6|44209.6|44189.6|44201.4|44181.4|6
1635921900000|2021-11-03 06:45:00|44219.6|44199.6|44240|44220|44240|44220|44219.6|44199.6|20
1635921910000|2021-11-03 06:45:10|44242.5|44222.5|44237.5|44217.5|44246.8|44226.8|44230|44210|16
1635921920000|2021-11-03 06:45:20|44235.7|44215.7|44220|44200|44240|44220|44220|44200|7
1635921930000|2021-11-03 06:45:30|44215|44195|44200|44180|44220|44200|44200|44180|13
1635921940000|2021-11-03 06:45:40|44197.5|44177.5|44185|44165|44197.5|44177.5|44182.5|44162.5|17
1635921950000|2021-11-03 06:45:50|44186.8|44166.8|44172.5|44152.5|44187.5|44167.5|44172.5|44152.5|8
1635921960000|2021-11-03 06:46:00|44177.5|44157.5|44158.2|44138.2|44177.5|44157.5|44158.2|44138.2|26
1635921970000|2021-11-03 06:46:10|44160|44140|44155|44135|44160|44140|44155|44135|4
1635921980000|2021-11-03 06:46:20|44150|44130|44139.3|44119.3|44150|44130|44139.3|44119.3|20
1635921990000|2021-11-03 06:46:30|44137.5|44117.5|44129.3|44109.3|44137.5|44117.5|44129.3|44109.3|9
1635922000000|2021-11-03 06:46:40|44127.5|44107.5|44120|44100|44130|44110|44120|44100|7
1635922010000|2021-11-03 06:46:50|44117.5|44097.5|44140.7|44120.7|44140.7|44120.7|44115|44095|16
1635922020000|2021-11-03 06:47:00|44140|44120|44160|44140|44160|44140|44140|44120|11
1635922030000|2021-11-03 06:47:10|44162.5|44142.5|44157.8|44137.8|44162.5|44142.5|44157.8|44137.8|13
1635922040000|2021-11-03 06:47:20|44160.3|44140.3|44172.8|44152.8|44172.8|44152.8|44160.3|44140.3|5
1635922050000|2021-11-03 06:47:30|44169.2|44149.2|44167.8|44147.8|44169.2|44149.2|44165.3|44145.3|3
1635922060000|2021-11-03 06:47:40|44164.2|44144.2|44149.6|44129.6|44164.2|44144.2|44149.6|44129.6|3
1635922070000|2021-11-03 06:47:50|44147.8|44127.8|44147.8|44127.8|44147.8|44127.8|44147.8|44127.8|1
1635922080000|2021-11-03 06:48:00|44144.6|44124.6|44127.8|44107.8|44144.6|44124.6|44127.8|44107.8|6
1635922090000|2021-11-03 06:48:10|44125.3|44105.3|44122.8|44102.8|44127.8|44107.8|44122.8|44102.8|4
1635922100000|2021-11-03 06:48:20|44117.8|44097.8|44112.8|44092.8|44120.3|44100.3|44112.8|44092.8|3
1635922110000|2021-11-03 06:48:30|44113.5|44093.5|44102.1|44082.1|44117.8|44097.8|44102.1|44082.1|7
1635922120000|2021-11-03 06:48:40|44098.5|44078.5|44102.8|44082.8|44102.8|44082.8|44090.3|44070.3|25
1635922130000|2021-11-03 06:48:50|44103.5|44083.5|44112.8|44092.8|44112.8|44092.8|44103.5|44083.5|8
1635922140000|2021-11-03 06:49:00|44117.8|44097.8|44112.8|44092.8|44117.8|44097.8|44107.8|44087.8|5
1635922150000|2021-11-03 06:49:10|44112.1|44092.1|44130.3|44110.3|44130.3|44110.3|44107.8|44087.8|6
1635922160000|2021-11-03 06:49:20|44132.8|44112.8|44130.3|44110.3|44132.8|44112.8|44122.8|44102.8|5
1635922170000|2021-11-03 06:49:30|44129.6|44109.6|44127.8|44107.8|44129.6|44109.6|44125.3|44105.3|3
1635922180000|2021-11-03 06:49:40|44131|44111|44130.3|44110.3|44135.3|44115.3|44128.5|44108.5|19
1635922190000|2021-11-03 06:49:50|44132.8|44112.8|44150.3|44130.3|44150.3|44130.3|44132.8|44112.8|9
1635922200000|2021-11-03 06:50:00|44152.1|44132.1|44159.6|44139.6|44159.6|44139.6|44152.1|44132.1|12
1635922210000|2021-11-03 06:50:10|44158.9|44138.9|44147.1|44127.1|44158.9|44138.9|44147.1|44127.1|5
1635922220000|2021-11-03 06:50:20|44146.4|44126.4|44149.6|44129.6|44149.6|44129.6|44144.6|44124.6|1
1635922230000|2021-11-03 06:50:30|44150.3|44130.3|44154.6|44134.6|44154.6|44134.6|44150.3|44130.3|2
1635922240000|2021-11-03 06:50:40|44157.8|44137.8|44162.8|44142.8|44165.7|44145.7|44157.8|44137.8|3
1635922250000|2021-11-03 06:50:50|44164.6|44144.6|44180.3|44160.3|44180.3|44160.3|44164.6|44144.6|16
1635922260000|2021-11-03 06:51:00|44179.6|44159.6|44172.8|44152.8|44179.6|44159.6|44165.3|44145.3|10
1635922270000|2021-11-03 06:51:10|44173.5|44153.5|44185.3|44165.3|44185.3|44165.3|44173.5|44153.5|5
1635922280000|2021-11-03 06:51:20|44184.6|44164.6|44167.8|44147.8|44184.6|44164.6|44165.3|44145.3|7
1635922290000|2021-11-03 06:51:30|44167.1|44147.1|44154.6|44134.6|44167.1|44147.1|44154.6|44134.6|4
1635922300000|2021-11-03 06:51:40|44152.1|44132.1|44122.1|44102.1|44152.1|44132.1|44122.1|44102.1|10
1635922310000|2021-11-03 06:51:50|44119.6|44099.6|44117.8|44097.8|44119.6|44099.6|44112.1|44092.1|16
1635922320000|2021-11-03 06:52:00|44120.3|44100.3|44122.8|44102.8|44122.8|44102.8|44117.8|44097.8|8
1635922330000|2021-11-03 06:52:10|44127.8|44107.8|44132.8|44112.8|44132.8|44112.8|44127.8|44107.8|1
1635922340000|2021-11-03 06:52:20|44135.3|44115.3|44137.8|44117.8|44137.8|44117.8|44135.3|44115.3|6
1635922350000|2021-11-03 06:52:30|44139.6|44119.6|44147.8|44127.8|44147.8|44127.8|44139.6|44119.6|6
1635922360000|2021-11-03 06:52:40|44148.5|44128.5|44152.8|44132.8|44154.6|44134.6|44140.3|44120.3|14
1635922370000|2021-11-03 06:52:50|44153.5|44133.5|44137.8|44117.8|44160.3|44140.3|44137.8|44117.8|10
1635922380000|2021-11-03 06:53:00|44136|44116|44147.1|44127.1|44147.1|44127.1|44127.8|44107.8|19
1635922390000|2021-11-03 06:53:10|44155.3|44135.3|44144.6|44124.6|44157.1|44137.1|44144.6|44124.6|6
1635922400000|2021-11-03 06:53:20|44143.9|44123.9|44186.4|44166.4|44186.4|44166.4|44142.1|44122.1|16
1635922410000|2021-11-03 06:53:30|44184.6|44164.6|44173.9|44153.9|44184.6|44164.6|44173.9|44153.9|11
1635922420000|2021-11-03 06:53:40|44174.6|44154.6|44202.8|44182.8|44204.6|44184.6|44163.9|44143.9|12
1635922430000|2021-11-03 06:53:50|44204.6|44184.6|44193.9|44173.9|44204.6|44184.6|44193.9|44173.9|12
1635922440000|2021-11-03 06:54:00|44186.4|44166.4|44191.4|44171.4|44196.4|44176.4|44186.4|44166.4|15
1635922450000|2021-11-03 06:54:10|44193.9|44173.9|44186.4|44166.4|44193.9|44173.9|44186.4|44166.4|1
1635922460000|2021-11-03 06:54:20|44181.4|44161.4|44179.6|44159.6|44186.4|44166.4|44177.1|44157.1|7
1635922470000|2021-11-03 06:54:30|44180.3|44160.3|44207.1|44187.1|44214.6|44194.6|44179.6|44159.6|7
1635922480000|2021-11-03 06:54:40|44212.1|44192.1|44209.6|44189.6|44212.1|44192.1|44209.6|44189.6|7
1635922490000|2021-11-03 06:54:50|44211.4|44191.4|44209.6|44189.6|44212.1|44192.1|44209.6|44189.6|6
1635922500000|2021-11-03 06:55:00|44208.2|44188.2|44232.8|44212.8|44232.8|44212.8|44204.6|44184.6|24
1635922510000|2021-11-03 06:55:10|44232.1|44212.1|44217.1|44197.1|44232.1|44212.1|44217.1|44197.1|11
1635922520000|2021-11-03 06:55:20|44217.8|44197.8|44224.6|44204.6|44224.6|44204.6|44214.6|44194.6|4
1635922530000|2021-11-03 06:55:30|44219.6|44199.6|44219.6|44199.6|44224.6|44204.6|44219.6|44199.6|3
1635922540000|2021-11-03 06:55:40|44218.9|44198.9|44240.3|44220.3|44244.2|44224.2|44216.4|44196.4|20
1635922550000|2021-11-03 06:55:50|44239.6|44219.6|44229.6|44209.6|44240.3|44220.3|44229.6|44209.6|8
1635922560000|2021-11-03 06:56:00|44232.1|44212.1|44246|44226|44246|44226|44224.6|44204.6|17
1635922570000|2021-11-03 06:56:10|44245.3|44225.3|44247.8|44227.8|44251|44231|44240.3|44220.3|17
1635922580000|2021-11-03 06:56:20|44245.3|44225.3|44235.3|44215.3|44247.8|44227.8|44235.3|44215.3|16
1635922590000|2021-11-03 06:56:30|44237.8|44217.8|44236.7|44216.7|44238.5|44218.5|44231|44211|15
1635922600000|2021-11-03 06:56:40|44236|44216|44241|44221|44241|44221|44236|44216|6
1635922610000|2021-11-03 06:56:50|44236|44216|44237.8|44217.8|44237.8|44217.8|44233.5|44213.5|9
1635922620000|2021-11-03 06:57:00|44238.5|44218.5|44246|44226|44246|44226|44238.5|44218.5|12
1635922630000|2021-11-03 06:57:10|44241|44221|44240.3|44220.3|44243.5|44223.5|44240.3|44220.3|2
1635922640000|2021-11-03 06:57:20|44236|44216|44256|44236|44257.4|44237.4|44236|44216|17
1635922650000|2021-11-03 06:57:30|44254.2|44234.2|44254.2|44234.2|44254.2|44234.2|44252.4|44232.4|2
1635922660000|2021-11-03 06:57:40|44251.7|44231.7|44251|44231|44251.7|44231.7|44251|44231|5
1635922670000|2021-11-03 06:57:50|44249.2|44229.2|44255.6|44235.6|44255.6|44235.6|44246.7|44226.7|20
1635922680000|2021-11-03 06:58:00|44254.9|44234.9|44259.9|44239.9|44259.9|44239.9|44254.2|44234.2|11
1635922690000|2021-11-03 06:58:10|44258.1|44238.1|44256|44236|44259.9|44239.9|44256|44236|11
1635922700000|2021-11-03 06:58:20|44256.7|44236.7|44251|44231|44256.7|44236.7|44246|44226|5
1635922710000|2021-11-03 06:58:30|44246|44226|44251|44231|44251|44231|44246|44226|2
1635922720000|2021-11-03 06:58:40|44250.3|44230.3|44255.6|44235.6|44261.3|44241.3|44246|44226|19
1635922730000|2021-11-03 06:58:50|44256.7|44236.7|44250.6|44230.6|44256.7|44236.7|44249.9|44229.9|12
1635922740000|2021-11-03 06:59:00|44249.9|44229.9|44241.7|44221.7|44249.9|44229.9|44241.7|44221.7|12
1635922750000|2021-11-03 06:59:10|44242.4|44222.4|44229.2|44209.2|44242.4|44222.4|44229.2|44209.2|5
1635922760000|2021-11-03 06:59:20|44224.2|44204.2|44226|44206|44226.7|44206.7|44224.2|44204.2|2
1635922770000|2021-11-03 06:59:30|44224.2|44204.2|44216|44196|44224.2|44204.2|44216|44196|13
1635922780000|2021-11-03 06:59:40|44219.2|44199.2|44216.7|44196.7|44219.2|44199.2|44214.2|44194.2|12
1635922790000|2021-11-03 06:59:50|44214.2|44194.2|44229.2|44209.2|44229.2|44209.2|44214.2|44194.2|18
1635922800000|2021-11-03 07:00:00|44226.7|44206.7|44204.9|44184.9|44226.7|44206.7|44204.9|44184.9|15
1635922810000|2021-11-03 07:00:10|44202.4|44182.4|44199.9|44179.9|44204.9|44184.9|44199.9|44179.9|7
1635922820000|2021-11-03 07:00:20|44202.4|44182.4|44197.4|44177.4|44204.9|44184.9|44197.4|44177.4|15
1635922830000|2021-11-03 07:00:30|44194.9|44174.9|44197.4|44177.4|44197.4|44177.4|44194.9|44174.9|4
1635922840000|2021-11-03 07:00:40|44198.1|44178.1|44207.4|44187.4|44207.4|44187.4|44198.1|44178.1|10
1635922850000|2021-11-03 07:00:50|44209.9|44189.9|44209.9|44189.9|44209.9|44189.9|44209.9|44189.9|0
1635922860000|2021-11-03 07:01:00|44211.3|44191.3|44192.4|44172.4|44217.4|44197.4|44192.4|44172.4|22
1635922870000|2021-11-03 07:01:10|44189.2|44169.2|44191.7|44171.7|44191.7|44171.7|44189.2|44169.2|6
1635922880000|2021-11-03 07:01:20|44196.7|44176.7|44196.7|44176.7|44196.7|44176.7|44196.7|44176.7|8
1635922890000|2021-11-03 07:01:30|44197.4|44177.4|44197.4|44177.4|44197.4|44177.4|44197.4|44177.4|1
1635922910000|2021-11-03 07:01:50|44204.2|44184.2|44204.2|44184.2|44204.2|44184.2|44204.2|44184.2|12
1635922920000|2021-11-03 07:02:00|44192.4|44172.4|44184.9|44164.9|44192.4|44172.4|44182.4|44162.4|4
1635922930000|2021-11-03 07:02:10|44181.7|44161.7|44179.9|44159.9|44181.7|44161.7|44179.9|44159.9|4
1635922950000|2021-11-03 07:02:30|44182.4|44162.4|44192.4|44172.4|44192.4|44172.4|44182.4|44162.4|8
1635922960000|2021-11-03 07:02:40|44194.2|44174.2|44192.4|44172.4|44197.4|44177.4|44192.4|44172.4|3
1635922980000|2021-11-03 07:03:00|44187.4|44167.4|44171.7|44151.7|44187.4|44167.4|44171.7|44151.7|6
1635922990000|2021-11-03 07:03:10|44169.9|44149.9|44169.9|44149.9|44169.9|44149.9|44167.4|44147.4|11
1635923000000|2021-11-03 07:03:20|44170.6|44150.6|44172.4|44152.4|44172.4|44152.4|44170.6|44150.6|2
1635923010000|2021-11-03 07:03:30|44177.4|44157.4|44177.4|44157.4|44177.4|44157.4|44177.4|44157.4|5
1635923020000|2021-11-03 07:03:40|44181.7|44161.7|44172.4|44152.4|44181.7|44161.7|44172.4|44152.4|8
1635923030000|2021-11-03 07:03:50|||||||||1
1635923040000|2021-11-03 07:04:00|44170.6|44150.6|44149.2|44129.2|44172.4|44152.4|44149.2|44129.2|20
1635923050000|2021-11-03 07:04:10|44147.4|44127.4|44147.4|44127.4|44147.4|44127.4|44147.4|44127.4|1
1635923060000|2021-11-03 07:04:20|44154.9|44134.9|44157.4|44137.4|44157.4|44137.4|44154.9|44134.9|4
1635923070000|2021-11-03 07:04:30|44156.7|44136.7|44156.7|44136.7|44156.7|44136.7|44156.7|44136.7|2
1635923080000|2021-11-03 07:04:40|44147.4|44127.4|44152.4|44132.4|44152.4|44132.4|44147.4|44127.4|4
1635923090000|2021-11-03 07:04:50|44154.9|44134.9|44160.6|44140.6|44160.6|44140.6|44154.9|44134.9|4
1635923100000|2021-11-03 07:05:00|44162.4|44142.4|44162.4|44142.4|44164.9|44144.9|44162.4|44142.4|3
1635923110000|2021-11-03 07:05:10|44161|44141|44151.7|44131.7|44161|44141|44151.7|44131.7|5
1635923120000|2021-11-03 07:05:20|44154.2|44134.2|44154.2|44134.2|44154.2|44134.2|44154.2|44134.2|1
1635923130000|2021-11-03 07:05:30|44152.4|44132.4|44152.4|44132.4|44152.4|44132.4|44152.4|44132.4|2
1635923140000|2021-11-03 07:05:40|44151.7|44131.7|44151.7|44131.7|44151.7|44131.7|44151.7|44131.7|2
1635923150000|2021-11-03 07:05:50|||||||||1
1635923160000|2021-11-03 07:06:00|44149.9|44129.9|44147.4|44127.4|44149.9|44129.9|44147.4|44127.4|3
1635923170000|2021-11-03 07:06:10|44144.9|44124.9|44142.4|44122.4|44147.4|44127.4|44142.4|44122.4|5
1635923180000|2021-11-03 07:06:20|44141.7|44121.7|44142.4|44122.4|44142.4|44122.4|44141.7|44121.7|5
1635923190000|2021-11-03 07:06:30|44141.7|44121.7|44134.9|44114.9|44141.7|44121.7|44134.9|44114.9|6
1635923200000|2021-11-03 07:06:40|44134.2|44114.2|44134.2|44114.2|44136.7|44116.7|44134.2|44114.2|11
1635923210000|2021-11-03 07:06:50|44137.4|44117.4|44137.4|44117.4|44139.2|44119.2|44137.4|44117.4|2
1635923220000|2021-11-03 07:07:00|44139.2|44119.2|44152.4|44132.4|44152.4|44132.4|44139.2|44119.2|16
1635923230000|2021-11-03 07:07:10|44151.7|44131.7|44151.7|44131.7|44151.7|44131.7|44151.7|44131.7|1
1635923240000|2021-11-03 07:07:20|44154.2|44134.2|44148.1|44128.1|44154.2|44134.2|44148.1|44128.1|5
1635923250000|2021-11-03 07:07:30|44142.4|44122.4|44139.2|44119.2|44142.4|44122.4|44139.2|44119.2|7
1635923260000|2021-11-03 07:07:40|44137.4|44117.4|44137.4|44117.4|44139.2|44119.2|44137.4|44117.4|1
1635923280000|2021-11-03 07:08:00|44142.4|44122.4|44149.9|44129.9|44149.9|44129.9|44142.4|44122.4|4
1635923290000|2021-11-03 07:08:10|44147.4|44127.4|44147.4|44127.4|44147.4|44127.4|44147.4|44127.4|1
1635923300000|2021-11-03 07:08:20|44149.2|44129.2|44149.2|44129.2|44149.2|44129.2|44149.2|44129.2|4
1635923320000|2021-11-03 07:08:40|44151|44131|44151.7|44131.7|44152.8|44132.8|44151|44131|5
1635923330000|2021-11-03 07:08:50|44154.2|44134.2|44152.4|44132.4|44154.2|44134.2|44152.4|44132.4|1
1635923340000|2021-11-03 07:09:00|44153.1|44133.1|44149.9|44129.9|44156|44136|44149.9|44129.9|9
1635923350000|2021-11-03 07:09:10|44152.4|44132.4|44152.4|44132.4|44152.4|44132.4|44152.4|44132.4|0
1635923360000|2021-11-03 07:09:20|44149.9|44129.9|44149.9|44129.9|44149.9|44129.9|44149.9|44129.9|1
1635923370000|2021-11-03 07:09:30|44147.4|44127.4|44147.4|44127.4|44147.4|44127.4|44147.4|44127.4|3
1635923380000|2021-11-03 07:09:40|||||||||2
1635923390000|2021-11-03 07:09:50|44149.9|44129.9|44154.9|44134.9|44157.4|44137.4|44149.9|44129.9|4
1635923400000|2021-11-03 07:10:00|44156.7|44136.7|44152.4|44132.4|44159.9|44139.9|44152.4|44132.4|7
1635923410000|2021-11-03 07:10:10|44149.9|44129.9|44147.4|44127.4|44149.9|44129.9|44147.4|44127.4|2
1635923420000|2021-11-03 07:10:20|44132.4|44112.4|44119.9|44099.9|44132.4|44112.4|44119.9|44099.9|12
1635923430000|2021-11-03 07:10:30|44119.2|44099.2|44122.4|44102.4|44122.4|44102.4|44119.2|44099.2|5
1635923450000|2021-11-03 07:10:50|44127.4|44107.4|44127.4|44107.4|44127.4|44107.4|44122.4|44102.4|3
1635923460000|2021-11-03 07:11:00|44126.7|44106.7|44122.4|44102.4|44126.7|44106.7|44122.4|44102.4|4
1635923470000|2021-11-03 07:11:10|44124.9|44104.9|44122.4|44102.4|44124.9|44104.9|44122.4|44102.4|8
1635923480000|2021-11-03 07:11:20|44121.7|44101.7|44104.9|44084.9|44121.7|44101.7|44103.1|44083.1|12
1635923490000|2021-11-03 07:11:30|44107.4|44087.4|44107.4|44087.4|44107.4|44087.4|44102.4|44082.4|7
1635923500000|2021-11-03 07:11:40|44106.7|44086.7|44102.4|44082.4|44106.7|44086.7|44102.4|44082.4|16
1635923510000|2021-11-03 07:11:50|44103.1|44083.1|44102.4|44082.4|44104.9|44084.9|44102.4|44082.4|4
1635923520000|2021-11-03 07:12:00|44103.1|44083.1|44104.9|44084.9|44109.9|44089.9|44103.1|44083.1|9
1635923530000|2021-11-03 07:12:10|44102.4|44082.4|44102.4|44082.4|44102.4|44082.4|44102.4|44082.4|2
1635923540000|2021-11-03 07:12:20|44097.4|44077.4|44096.7|44076.7|44097.4|44077.4|44096.7|44076.7|6
1635923550000|2021-11-03 07:12:30|44097.4|44077.4|44096|44076|44097.4|44077.4|44096|44076|3
1635923560000|2021-11-03 07:12:40|44097.4|44077.4|44097.4|44077.4|44097.4|44077.4|44097.4|44077.4|2
1635923580000|2021-11-03 07:13:00|44098.1|44078.1|44107.4|44087.4|44114.9|44094.9|44098.1|44078.1|34
1635923590000|2021-11-03 07:13:10|44105.6|44085.6|44106.7|44086.7|44107.4|44087.4|44104.9|44084.9|9
1635923600000|2021-11-03 07:13:20|44107.4|44087.4|44109.9|44089.9|44109.9|44089.9|44107.4|44087.4|5
1635923610000|2021-11-03 07:13:30|44109.2|44089.2|44109.2|44089.2|44109.2|44089.2|44109.2|44089.2|2
1635923630000|2021-11-03 07:13:50|44099.2|44079.2|44094.9|44074.9|44099.2|44079.2|44094.9|44074.9|8
1635923640000|2021-11-03 07:14:00|44097.4|44077.4|44092.4|44072.4|44097.4|44077.4|44090.6|44070.6|13
1635923650000|2021-11-03 07:14:10|44091.7|44071.7|44094.2|44074.2|44094.2|44074.2|44089.9|44069.9|3
1635923660000|2021-11-03 07:14:20|44094.9|44074.9|44099.9|44079.9|44099.9|44079.9|44093.1|44073.1|5
1635923670000|2021-11-03 07:14:30|44100.6|44080.6|44102.4|44082.4|44102.4|44082.4|44096.7|44076.7|15
1635923680000|2021-11-03 07:14:40|44101.7|44081.7|44099.9|44079.9|44101.7|44081.7|44099.9|44079.9|3
1635923690000|2021-11-03 07:14:50|44098.1|44078.1|44097.4|44077.4|44099.9|44079.9|44097.4|44077.4|7
1635923700000|2021-11-03 07:15:00|44099.9|44079.9|44096|44076|44117.4|44097.4|44096|44076|14
1635923710000|2021-11-03 07:15:10|44094.2|44074.2|44087.4|44067.4|44094.9|44074.9|44087.4|44067.4|6
1635923720000|2021-11-03 07:15:20|||||||||2
1635923730000|2021-11-03 07:15:30|44089.9|44069.9|44074.9|44054.9|44089.9|44069.9|44074.9|44054.9|9
1635923740000|2021-11-03 07:15:40|44077.4|44057.4|44092.4|44072.4|44092.4|44072.4|44077.4|44057.4|4
1635923750000|2021-11-03 07:15:50|44094.9|44074.9|44091|44071|44097.4|44077.4|44084.2|44064.2|11
1635923760000|2021-11-03 07:16:00|44091.7|44071.7|44097.4|44077.4|44098.1|44078.1|44091.7|44071.7|12
1635923770000|2021-11-03 07:16:10|44098.1|44078.1|44102.4|44082.4|44102.4|44082.4|44097.4|44077.4|1
1635923780000|2021-11-03 07:16:20|44099.9|44079.9|44097.4|44077.4|44099.9|44079.9|44097.4|44077.4|3
1635923790000|2021-11-03 07:16:30|44092.4|44072.4|44092.4|44072.4|44092.4|44072.4|44092.4|44072.4|0
1635923800000|2021-11-03 07:16:40|44091.7|44071.7|44085.6|44065.6|44091.7|44071.7|44082.4|44062.4|8
1635923810000|2021-11-03 07:16:50|44090.6|44070.6|44090.6|44070.6|44090.6|44070.6|44090.6|44070.6|1
1635923820000|2021-11-03 07:17:00|44091.3|44071.3|44080.6|44060.6|44091.3|44071.3|44080.6|44060.6|4
1635923830000|2021-11-03 07:17:10|44072.4|44052.4|44070.6|44050.6|44072.4|44052.4|44070.6|44050.6|12
1635923840000|2021-11-03 07:17:20|44073.1|44053.1|44075.6|44055.6|44075.6|44055.6|44070.6|44050.6|6
1635923850000|2021-11-03 07:17:30|44070.6|44050.6|44070.6|44050.6|44073.1|44053.1|44068.1|44048.1|7
1635923860000|2021-11-03 07:17:40|44068.8|44048.8|44070.6|44050.6|44070.6|44050.6|44068.1|44048.1|2
1635923870000|2021-11-03 07:17:50|44068.1|44048.1|44078.1|44058.1|44078.1|44058.1|44068.1|44048.1|5
1635923880000|2021-11-03 07:18:00|44083.1|44063.1|44075.6|44055.6|44083.1|44063.1|44075.6|44055.6|4
1635923890000|2021-11-03 07:18:10|44074.9|44054.9|44070.6|44050.6|44074.9|44054.9|44070.6|44050.6|3
1635923900000|2021-11-03 07:18:20|44073.1|44053.1|44073.8|44053.8|44075.6|44055.6|44073.1|44053.1|2
1635923910000|2021-11-03 07:18:30|44075.6|44055.6|44072.4|44052.4|44075.6|44055.6|44072.4|44052.4|8
1635923920000|2021-11-03 07:18:40|44074.9|44054.9|44070.6|44050.6|44074.9|44054.9|44070.6|44050.6|2
1635923940000|2021-11-03 07:19:00|44073.1|44053.1|44073.1|44053.1|44073.1|44053.1|44070.6|44050.6|10
1635923950000|2021-11-03 07:19:10|44075.6|44055.6|44078.1|44058.1|44078.1|44058.1|44075.6|44055.6|3
1635923960000|2021-11-03 07:19:20|||||||||2
1635923970000|2021-11-03 07:19:30|44080.6|44060.6|44081.3|44061.3|44081.3|44061.3|44080.6|44060.6|21
1635923980000|2021-11-03 07:19:40|44083.8|44063.8|44084.5|44064.5|44086.3|44066.3|44083.8|44063.8|6
1635924000000|2021-11-03 07:20:00|44087|44067|44077|44057|44087|44067|44077|44057|13
1635924010000|2021-11-03 07:20:10|||||||||3
1635924020000|2021-11-03 07:20:20|44076.3|44056.3|44074.5|44054.5|44076.3|44056.3|44074.5|44054.5|1
1635924030000|2021-11-03 07:20:30|44077|44057|44075.1|44055.1|44077|44057|44075.1|44055.1|0
1635924040000|2021-11-03 07:20:40|44074.4|44054.4|44071.9|44051.9|44074.4|44054.4|44071.9|44051.9|0
1635924050000|2021-11-03 07:20:50|44072.6|44052.6|44070.1|44050.1|44074.4|44054.4|44070.1|44050.1|1
1635924060000|2021-11-03 07:21:00|44071.9|44051.9|44076.9|44056.9|44076.9|44056.9|44071.9|44051.9|5
1635924070000|2021-11-03 07:21:10|44078.8|44058.8|44081.3|44061.3|44084.4|44064.4|44078.8|44058.8|5
1635924080000|2021-11-03 07:21:20|44081.9|44061.9|44091.9|44071.9|44096.9|44076.9|44080.4|44060.4|15
1635924090000|2021-11-03 07:21:30|44092.6|44072.6|44110.1|44090.1|44110.1|44090.1|44092.6|44072.6|8
1635924100000|2021-11-03 07:21:40|44111.9|44091.9|44115.1|44095.1|44116.9|44096.9|44111.9|44091.9|10
1635924110000|2021-11-03 07:21:50|44115.8|44095.8|44114.4|44094.4|44115.8|44095.8|44114.4|44094.4|3
1635924120000|2021-11-03 07:22:00|44111.9|44091.9|44111.9|44091.9|44111.9|44091.9|44111.9|44091.9|4
1635924140000|2021-11-03 07:22:20|44109.4|44089.4|44099.4|44079.4|44109.4|44089.4|44099.4|44079.4|4
1635924150000|2021-11-03 07:22:30|44098.7|44078.7|44095.1|44075.1|44099.4|44079.4|44094.4|44074.4|9
1635924160000|2021-11-03 07:22:40|44085.8|44065.8|44078.3|44058.3|44085.8|44065.8|44078.3|44058.3|5
1635924180000|2021-11-03 07:23:00|44080.8|44060.8|44081.5|44061.5|44081.5|44061.5|44080.8|44060.8|8
1635924190000|2021-11-03 07:23:10|44088.3|44068.3|44088.3|44068.3|44088.3|44068.3|44088.3|44068.3|2
1635924200000|2021-11-03 07:23:20|||||||||1
1635924220000|2021-11-03 07:23:40|44093.3|44073.3|44093.3|44073.3|44093.3|44073.3|44093.3|44073.3|1
1635924230000|2021-11-03 07:23:50|44095.1|44075.1|44095.8|44075.8|44095.8|44075.8|44095.1|44075.1|3
1635924240000|2021-11-03 07:24:00|44097.6|44077.6|44105.8|44085.8|44105.8|44085.8|44097.6|44077.6|5
1635924250000|2021-11-03 07:24:10|44107.6|44087.6|44110.8|44090.8|44110.8|44090.8|44107.6|44087.6|6
1635924260000|2021-11-03 07:24:20|44106.5|44086.5|44103.3|44083.3|44106.5|44086.5|44103.3|44083.3|9
1635924270000|2021-11-03 07:24:30|||||||||7
1635924290000|2021-11-03 07:24:50|44098.3|44078.3|44098.3|44078.3|44098.3|44078.3|44098.3|44078.3|4
1635924300000|2021-11-03 07:25:00|44100.8|44080.8|44095.8|44075.8|44100.8|44080.8|44095.8|44075.8|5
1635924310000|2021-11-03 07:25:10|44090.1|44070.1|44088.3|44068.3|44090.1|44070.1|44088.3|44068.3|0
1635924320000|2021-11-03 07:25:20|44087.6|44067.6|44088.3|44068.3|44088.3|44068.3|44087.6|44067.6|2
1635924340000|2021-11-03 07:25:40|||||||||1
1635924350000|2021-11-03 07:25:50|44090.1|44070.1|44090.1|44070.1|44090.1|44070.1|44090.1|44070.1|7
1635924360000|2021-11-03 07:26:00|44087.6|44067.6|44077.6|44057.6|44087.6|44067.6|44077.6|44057.6|12
1635924370000|2021-11-03 07:26:10|44079.4|44059.4|44082.6|44062.6|44082.6|44062.6|44077.6|44057.6|4
1635924380000|2021-11-03 07:26:20|44083.3|44063.3|44083.3|44063.3|44083.3|44063.3|44083.3|44063.3|2
1635924390000|2021-11-03 07:26:30|44082.6|44062.6|44080.1|44060.1|44082.6|44062.6|44080.1|44060.1|3
1635924410000|2021-11-03 07:26:50|44082.6|44062.6|44082.6|44062.6|44082.6|44062.6|44082.6|44062.6|1
1635924420000|2021-11-03 07:27:00|44085.8|44065.8|44085.8|44065.8|44085.8|44065.8|44085.8|44065.8|1
1635924430000|2021-11-03 07:27:10|44085.1|44065.1|44093.3|44073.3|44098.3|44078.3|44085.1|44065.1|10
1635924440000|2021-11-03 07:27:20|44095.1|44075.1|44085.8|44065.8|44095.1|44075.1|44085.8|44065.8|4
1635924460000|2021-11-03 07:27:40|||||||||1
1635924470000|2021-11-03 07:27:50|44085.1|44065.1|44083.3|44063.3|44085.1|44065.1|44083.3|44063.3|4
1635924480000|2021-11-03 07:28:00|44080.8|44060.8|44080.8|44060.8|44080.8|44060.8|44080.1|44060.1|10
1635924490000|2021-11-03 07:28:10|44079|44059|44083.3|44063.3|44083.3|44063.3|44078.3|44058.3|6
1635924500000|2021-11-03 07:28:20|||||||||3
1635924510000|2021-11-03 07:28:30|44088.3|44068.3|44100.8|44080.8|44108.3|44088.3|44088.3|44068.3|47
1635924520000|2021-11-03 07:28:40|44100.1|44080.1|44100.1|44080.1|44100.1|44080.1|44099.4|44079.4|2
1635924540000|2021-11-03 07:29:00|44102.6|44082.6|44099|44079|44102.6|44082.6|44099|44079|1
1635924560000|2021-11-03 07:29:20|44095.8|44075.8|44095.8|44075.8|44095.8|44075.8|44095.8|44075.8|3
1635924570000|2021-11-03 07:29:30|44098.3|44078.3|44098.3|44078.3|44098.3|44078.3|44098.3|44078.3|3
1635924580000|2021-11-03 07:29:40|44100.1|44080.1|44100.1|44080.1|44100.1|44080.1|44100.1|44080.1|0
1635924590000|2021-11-03 07:29:50|44103.3|44083.3|44100.1|44080.1|44103.3|44083.3|44100.1|44080.1|4
1635924600000|2021-11-03 07:30:00|44099.4|44079.4|44122.6|44102.6|44128.3|44108.3|44082.6|44062.6|36
1635924610000|2021-11-03 07:30:10|44116.9|44096.9|44115.1|44095.1|44116.9|44096.9|44115.1|44095.1|2
1635924620000|2021-11-03 07:30:20|44111.9|44091.9|44111.9|44091.9|44111.9|44091.9|44111.9|44091.9|1
1635924630000|2021-11-03 07:30:30|||||||||4
1635924650000|2021-11-03 07:30:50|44114.4|44094.4|44100.8|44080.8|44114.4|44094.4|44100.8|44080.8|14
1635924660000|2021-11-03 07:31:00|44100.1|44080.1|44101.9|44081.9|44101.9|44081.9|44100.1|44080.1|4
1635924670000|2021-11-03 07:31:10|44099.4|44079.4|44100.1|44080.1|44100.1|44080.1|44097.6|44077.6|3
1635924680000|2021-11-03 07:31:20|44099.4|44079.4|44096.9|44076.9|44099.4|44079.4|44096.9|44076.9|2
1635924690000|2021-11-03 07:31:30|44099.4|44079.4|44095.1|44075.1|44099.4|44079.4|44095.1|44075.1|2
1635924700000|2021-11-03 07:31:40|44088.3|44068.3|44085.1|44065.1|44088.3|44068.3|44085.1|44065.1|5
1635924710000|2021-11-03 07:31:50|44084.4|44064.4|44080.8|44060.8|44084.4|44064.4|44080.8|44060.8|2
1635924720000|2021-11-03 07:32:00|44081.5|44061.5|44079|44059|44081.5|44061.5|44079|44059|5
1635924730000|2021-11-03 07:32:10|44080.8|44060.8|44080.8|44060.8|44080.8|44060.8|44080.8|44060.8|0
1635924740000|2021-11-03 07:32:20|44079|44059|44078.3|44058.3|44079|44059|44075.4|44055.4|9
1635924750000|2021-11-03 07:32:30|44077.6|44057.6|44077.6|44057.6|44077.6|44057.6|44077.6|44057.6|2
1635924760000|2021-11-03 07:32:40|||||||||2
1635924770000|2021-11-03 07:32:50|44075.8|44055.8|44073.3|44053.3|44075.8|44055.8|44073.3|44053.3|7
1635924780000|2021-11-03 07:33:00|44072.6|44052.6|44072.6|44052.6|44072.6|44052.6|44072.6|44052.6|5
1635924790000|2021-11-03 07:33:10|44077.6|44057.6|44077.6|44057.6|44077.6|44057.6|44077.6|44057.6|4
1635924800000|2021-11-03 07:33:20|44078.3|44058.3|44078.3|44058.3|44078.3|44058.3|44078.3|44058.3|4
1635924810000|2021-11-03 07:33:30|44052.6|44032.6|44043.3|44023.3|44052.6|44032.6|44041.5|44021.5|15
1635924820000|2021-11-03 07:33:40|44044|44024|44049|44029|44049|44029|44044|44024|3
1635924830000|2021-11-03 07:33:50|44049.7|44029.7|44053.3|44033.3|44053.3|44033.3|44049.7|44029.7|5
1635924840000|2021-11-03 07:34:00|44055.8|44035.8|44056.5|44036.5|44056.5|44036.5|44055.8|44035.8|3
1635924860000|2021-11-03 07:34:20|44055.8|44035.8|44055.8|44035.8|44055.8|44035.8|44055.8|44035.8|0
1635924870000|2021-11-03 07:34:30|44056.5|44036.5|44056.5|44036.5|44056.5|44036.5|44056.5|44036.5|1
1635924880000|2021-11-03 07:34:40|44055.8|44035.8|44056.5|44036.5|44056.5|44036.5|44055.8|44035.8|1
1635924890000|2021-11-03 07:34:50|44068.3|44048.3|44068.3|44048.3|44068.3|44048.3|44068.3|44048.3|4
1635924900000|2021-11-03 07:35:00|44063.3|44043.3|44063.3|44043.3|44063.3|44043.3|44063.3|44043.3|5
1635924910000|2021-11-03 07:35:10|44065.8|44045.8|44068.3|44048.3|44068.3|44048.3|44065.8|44045.8|2
1635924920000|2021-11-03 07:35:20|44070.8|44050.8|44070.8|44050.8|44070.8|44050.8|44070.8|44050.8|2
1635924930000|2021-11-03 07:35:30|||||||||2
1635924950000|2021-11-03 07:35:50|44073.3|44053.3|44071.5|44051.5|44073.3|44053.3|44071.5|44051.5|6
1635924970000|2021-11-03 07:36:10|44070.8|44050.8|44068.3|44048.3|44070.8|44050.8|44068.3|44048.3|10
1635924980000|2021-11-03 07:36:20|||||||||1
1635924990000|2021-11-03 07:36:30|44067.6|44047.6|44067.6|44047.6|44067.6|44047.6|44067.6|44047.6|3
1635925010000|2021-11-03 07:36:50|44065.8|44045.8|44065.8|44045.8|44065.8|44045.8|44065.8|44045.8|0
1635925020000|2021-11-03 07:37:00|44065.1|44045.1|44062.6|44042.6|44065.1|44045.1|44062.6|44042.6|2
1635925030000|2021-11-03 07:37:10|44063.3|44043.3|44061.5|44041.5|44063.3|44043.3|44061.5|44041.5|2
1635925040000|2021-11-03 07:37:20|44070.8|44050.8|44075.1|44055.1|44075.1|44055.1|44070.8|44050.8|4
1635925050000|2021-11-03 07:37:30|44071.5|44051.5|44071.5|44051.5|44071.5|44051.5|44071.5|44051.5|3
1635925060000|2021-11-03 07:37:40|44069.7|44049.7|44078.3|44058.3|44078.3|44058.3|44069.7|44049.7|21
1635925080000|2021-11-03 07:38:00|44080.8|44060.8|44080.8|44060.8|44080.8|44060.8|44080.8|44060.8|1
1635925090000|2021-11-03 07:38:10|44078.3|44058.3|44075.8|44055.8|44080.8|44060.8|44075.8|44055.8|3
1635925100000|2021-11-03 07:38:20|44074|44054|44070.8|44050.8|44074|44054|44070.8|44050.8|3
1635925110000|2021-11-03 07:38:30|44071.5|44051.5|44073.3|44053.3|44073.3|44053.3|44071.5|44051.5|3
1635925120000|2021-11-03 07:38:40|44071.5|44051.5|44071.5|44051.5|44071.5|44051.5|44071.5|44051.5|2
1635925130000|2021-11-03 07:38:50|44070.8|44050.8|44070.8|44050.8|44070.8|44050.8|44070.8|44050.8|1
1635925140000|2021-11-03 07:39:00|44068.3|44048.3|44070.8|44050.8|44070.8|44050.8|44068.3|44048.3|4
1635925150000|2021-11-03 07:39:10|44072.6|44052.6|44068.3|44048.3|44072.6|44052.6|44068.3|44048.3|3
1635925180000|2021-11-03 07:39:40|44069|44049|44068.3|44048.3|44070.8|44050.8|44068.3|44048.3|3
1635925200000|2021-11-03 07:40:00|||||||||1
1635925210000|2021-11-03 07:40:10|44070.8|44050.8|44068.3|44048.3|44070.8|44050.8|44068.3|44048.3|2
1635925220000|2021-11-03 07:40:20|||||||||2
1635925230000|2021-11-03 07:40:30|44065.8|44045.8|44065.8|44045.8|44065.8|44045.8|44065.8|44045.8|0
1635925240000|2021-11-03 07:40:40|44082.6|44062.6|44078.3|44058.3|44082.6|44062.6|44078.3|44058.3|12
1635925270000|2021-11-03 07:41:10|44080.1|44060.1|44075.8|44055.8|44080.1|44060.1|44075.8|44055.8|2
1635925280000|2021-11-03 07:41:20|44076.5|44056.5|44076.5|44056.5|44076.5|44056.5|44076.5|44056.5|3
1635925290000|2021-11-03 07:41:30|44074.7|44054.7|44070.8|44050.8|44074.7|44054.7|44070.8|44050.8|2
1635925300000|2021-11-03 07:41:40|44071.5|44051.5|44071.5|44051.5|44071.5|44051.5|44071.5|44051.5|0
1635925310000|2021-11-03 07:41:50|44073.3|44053.3|44074|44054|44074|44054|44073.3|44053.3|0
1635925320000|2021-11-03 07:42:00|44053.3|44033.3|44053.3|44033.3|44053.3|44033.3|44053.3|44033.3|10
1635925330000|2021-11-03 07:42:10|44054|44034|44053.3|44033.3|44054|44034|44053.3|44033.3|2
1635925340000|2021-11-03 07:42:20|44048.3|44028.3|44048.3|44028.3|44048.3|44028.3|44045.8|44025.8|1
1635925350000|2021-11-03 07:42:30|44046.5|44026.5|44048.3|44028.3|44048.3|44028.3|44046.5|44026.5|0
1635925360000|2021-11-03 07:42:40|44050.8|44030.8|44053.3|44033.3|44053.3|44033.3|44050.8|44030.8|2
1635925380000|2021-11-03 07:43:00|44055.1|44035.1|44055.1|44035.1|44055.1|44035.1|44055.1|44035.1|3
1635925390000|2021-11-03 07:43:10|44060.1|44040.1|44058.3|44038.3|44063.3|44043.3|44058.3|44038.3|1
1635925400000|2021-11-03 07:43:20|44060.8|44040.8|44058.3|44038.3|44063.3|44043.3|44058.3|44038.3|2
1635925410000|2021-11-03 07:43:30|||||||||1
1635925420000|2021-11-03 07:43:40|44054|44034|44054|44034|44054|44034|44054|44034|2
1635925440000|2021-11-03 07:44:00|44055.8|44035.8|44058.3|44038.3|44058.3|44038.3|44055.8|44035.8|7
1635925450000|2021-11-03 07:44:10|44063.3|44043.3|44063.3|44043.3|44063.3|44043.3|44063.3|44043.3|2
1635925460000|2021-11-03 07:44:20|||||||||1
1635925470000|2021-11-03 07:44:30|44062.6|44042.6|44058.3|44038.3|44062.6|44042.6|44058.3|44038.3|3
1635925480000|2021-11-03 07:44:40|44059|44039|44060.8|44040.8|44063.3|44043.3|44059|44039|4
1635925500000|2021-11-03 07:45:00|44063.3|44043.3|44061.5|44041.5|44063.3|44043.3|44058.3|44038.3|2
1635925510000|2021-11-03 07:45:10|44063.3|44043.3|44060.8|44040.8|44063.3|44043.3|44058.3|44038.3|3
1635925520000|2021-11-03 07:45:20|44063.3|44043.3|44063.3|44043.3|44063.3|44043.3|44063.3|44043.3|1
1635925530000|2021-11-03 07:45:30|44068.3|44048.3|44070.8|44050.8|44070.8|44050.8|44068.3|44048.3|1
1635925540000|2021-11-03 07:45:40|||||||||2
1635925550000|2021-11-03 07:45:50|44073.3|44053.3|44073.3|44053.3|44073.3|44053.3|44073.3|44053.3|2
1635925560000|2021-11-03 07:46:00|44078.3|44058.3|44075.8|44055.8|44078.3|44058.3|44075.8|44055.8|7
1635925570000|2021-11-03 07:46:10|44073.3|44053.3|44073.3|44053.3|44073.3|44053.3|44073.3|44053.3|0
1635925580000|2021-11-03 07:46:20|44070.8|44050.8|44069|44049|44070.8|44050.8|44069|44049|3
1635925590000|2021-11-03 07:46:30|||||||||3
1635925610000|2021-11-03 07:46:50|||||||||1
1635925620000|2021-11-03 07:47:00|44066.5|44046.5|44066.5|44046.5|44069|44049|44066.5|44046.5|1
1635925640000|2021-11-03 07:47:20|44065.8|44045.8|44065.8|44045.8|44065.8|44045.8|44065.8|44045.8|0
1635925650000|2021-11-03 07:47:30|44066.5|44046.5|44068.3|44048.3|44068.3|44048.3|44066.5|44046.5|0
1635925670000|2021-11-03 07:47:50|44069|44049|44068.3|44048.3|44070.8|44050.8|44068.3|44048.3|1
1635925680000|2021-11-03 07:48:00|||||||||2
1635925700000|2021-11-03 07:48:20|44073.3|44053.3|44073.3|44053.3|44073.3|44053.3|44073.3|44053.3|0
1635925710000|2021-11-03 07:48:30|44070.1|44050.1|44068.3|44048.3|44070.1|44050.1|44068.3|44048.3|0
1635925720000|2021-11-03 07:48:40|44073.3|44053.3|44068.3|44048.3|44073.3|44053.3|44068.3|44048.3|0
1635925740000|2021-11-03 07:49:00|44070.8|44050.8|44073.3|44053.3|44073.3|44053.3|44070.8|44050.8|2
1635925750000|2021-11-03 07:49:10|44070.8|44050.8|44068.3|44048.3|44073.3|44053.3|44068.3|44048.3|0
1635925760000|2021-11-03 07:49:20|44069|44049|44068.3|44048.3|44070.1|44050.1|44068.3|44048.3|0
1635925770000|2021-11-03 07:49:30|44070.1|44050.1|44069|44049|44070.8|44050.8|44068.3|44048.3|0
1635925780000|2021-11-03 07:49:40|44070.8|44050.8|44070.1|44050.1|44070.8|44050.8|44068.3|44048.3|1
1635925790000|2021-11-03 07:49:50|44068.3|44048.3|44068.3|44048.3|44068.3|44048.3|44068.3|44048.3|0
1635925800000|2021-11-03 07:50:00|44069|44049|44070.8|44050.8|44070.8|44050.8|44069|44049|2
1635925810000|2021-11-03 07:50:10|44068.3|44048.3|44068.3|44048.3|44068.3|44048.3|44068.3|44048.3|1
1635925820000|2021-11-03 07:50:20|44070.8|44050.8|44070.8|44050.8|44070.8|44050.8|44070.8|44050.8|0
1635925830000|2021-11-03 07:50:30|44065.8|44045.8|44065.8|44045.8|44065.8|44045.8|44065.8|44045.8|4
1635925840000|2021-11-03 07:50:40|44065.1|44045.1|44065.1|44045.1|44065.1|44045.1|44065.1|44045.1|2
1635925850000|2021-11-03 07:50:50|44065.8|44045.8|44065.1|44045.1|44065.8|44045.8|44063.3|44043.3|3
1635925860000|2021-11-03 07:51:00|44064.4|44044.4|44062.6|44042.6|44064.4|44044.4|44060.8|44040.8|0
1635925870000|2021-11-03 07:51:10|44063.3|44043.3|44063.3|44043.3|44063.3|44043.3|44063.3|44043.3|2
1635925880000|2021-11-03 07:51:20|44061.5|44041.5|44061.5|44041.5|44061.5|44041.5|44060.8|44040.8|0
1635925900000|2021-11-03 07:51:40|44060.8|44040.8|44060.8|44040.8|44060.8|44040.8|44060.8|44040.8|0
1635925910000|2021-11-03 07:51:50|44061.5|44041.5|44061.5|44041.5|44061.5|44041.5|44060.8|44040.8|0
1635925920000|2021-11-03 07:52:00|44062.2|44042.2|44061.5|44041.5|44064|44044|44060.8|44040.8|3
1635925930000|2021-11-03 07:52:10|44060.8|44040.8|44060.8|44040.8|44061.5|44041.5|44060.8|44040.8|0
1635925940000|2021-11-03 07:52:20|44061.5|44041.5|44059|44039|44061.5|44041.5|44059|44039|4
1635925950000|2021-11-03 07:52:30|44060.8|44040.8|44064|44044|44064|44044|44060.8|44040.8|3
1635925960000|2021-11-03 07:52:40|44066.5|44046.5|44066.5|44046.5|44066.5|44046.5|44066.5|44046.5|2
1635925970000|2021-11-03 07:52:50|44067.2|44047.2|44066.5|44046.5|44067.2|44047.2|44066.5|44046.5|2
1635925980000|2021-11-03 07:53:00|||||||||1
1635925990000|2021-11-03 07:53:10|44071.5|44051.5|44071.5|44051.5|44071.5|44051.5|44071.5|44051.5|0
1635926010000|2021-11-03 07:53:30|44070.8|44050.8|44073.3|44053.3|44073.3|44053.3|44070.8|44050.8|1
1635926020000|2021-11-03 07:53:40|||||||||7
1635926030000|2021-11-03 07:53:50|44075.1|44055.1|44073.3|44053.3|44075.1|44055.1|44073.3|44053.3|4
1635926050000|2021-11-03 07:54:10|||||||||1
1635926060000|2021-11-03 07:54:20|44072.6|44052.6|44072.6|44052.6|44072.6|44052.6|44072.6|44052.6|4
1635926070000|2021-11-03 07:54:30|44071.9|44051.9|44071.9|44051.9|44071.9|44051.9|44071.9|44051.9|0
1635926080000|2021-11-03 07:54:40|44070.1|44050.1|44070.1|44050.1|44070.1|44050.1|44070.1|44050.1|0
1635926110000|2021-11-03 07:55:10|44070.8|44050.8|44073.3|44053.3|44075.1|44055.1|44070.8|44050.8|4
1635926120000|2021-11-03 07:55:20|44072.6|44052.6|44070.1|44050.1|44072.6|44052.6|44070.1|44050.1|1
1635926130000|2021-11-03 07:55:30|44069.4|44049.4|44069.4|44049.4|44069.4|44049.4|44069.4|44049.4|0
1635926150000|2021-11-03 07:55:50|44067.6|44047.6|44065.1|44045.1|44067.6|44047.6|44065.1|44045.1|2
1635926180000|2021-11-03 07:56:20|44062.6|44042.6|44055.1|44035.1|44062.6|44042.6|44055.1|44035.1|6
1635926190000|2021-11-03 07:56:30|44057.6|44037.6|44057.6|44037.6|44057.6|44037.6|44057.6|44037.6|3
1635926200000|2021-11-03 07:56:40|44060.1|44040.1|44060.1|44040.1|44060.1|44040.1|44060.1|44040.1|1
1635926220000|2021-11-03 07:57:00|44058.3|44038.3|44058.3|44038.3|44058.3|44038.3|44058.3|44038.3|0
1635926230000|2021-11-03 07:57:10|||||||||1
1635926240000|2021-11-03 07:57:20|44060.1|44040.1|44058.3|44038.3|44060.8|44040.8|44058.3|44038.3|4
1635926260000|2021-11-03 07:57:40|44057.6|44037.6|44057.6|44037.6|44057.6|44037.6|44057.6|44037.6|0
1635926280000|2021-11-03 07:58:00|44060.8|44040.8|44060.8|44040.8|44060.8|44040.8|44058.3|44038.3|1
1635926290000|2021-11-03 07:58:10|44059|44039|44058.3|44038.3|44059|44039|44058.3|44038.3|1
1635926300000|2021-11-03 07:58:20|||||||||1
1635926310000|2021-11-03 07:58:30|44057.6|44037.6|44055.8|44035.8|44057.6|44037.6|44055.8|44035.8|4
1635926320000|2021-11-03 07:58:40|||||||||3
1635926330000|2021-11-03 07:58:50|44054|44034|44054|44034|44054|44034|44054|44034|0
1635926340000|2021-11-03 07:59:00|44055.8|44035.8|44055.8|44035.8|44055.8|44035.8|44055.8|44035.8|0
1635926350000|2021-11-03 07:59:10|44047.2|44027.2|44047.2|44027.2|44047.2|44027.2|44047.2|44027.2|6
1635926360000|2021-11-03 07:59:20|44046.5|44026.5|44037.1|44017.1|44047.1|44027.1|44037.1|44017.1|8
1635926370000|2021-11-03 07:59:30|44034.6|44014.6|44035.8|44015.8|44037.1|44017.1|44034.6|44014.6|1
1635926380000|2021-11-03 07:59:40|44037.1|44017.1|44042.8|44022.8|44042.8|44022.8|44034|44014|6
1635926390000|2021-11-03 07:59:50|44044.6|44024.6|44031.5|44011.5|44051.5|44031.5|44031.5|44011.5|6
1635926400000|2021-11-03 08:00:00|44033.3|44013.3|44039.6|44019.6|44054.6|44034.6|44030.1|44010.1|26
1635926410000|2021-11-03 08:00:10|44039|44019|44032.1|44012.1|44039.6|44019.6|44032.1|44012.1|1
1635926420000|2021-11-03 08:00:20|44029.6|44009.6|44028.3|44008.3|44029.6|44009.6|44028.3|44008.3|10
1635926430000|2021-11-03 08:00:30|44029|44009|44043.9|44023.9|44044|44024|44029|44009|11
1635926440000|2021-11-03 08:00:40|44040.8|44020.8|44036.4|44016.4|44040.8|44020.8|44033.9|44013.9|2
1635926450000|2021-11-03 08:00:50|44034.6|44014.6|44033.9|44013.9|44034.6|44014.6|44033.9|44013.9|0
1635926460000|2021-11-03 08:01:00|44034.6|44014.6|44037.1|44017.1|44037.1|44017.1|44034.6|44014.6|3
1635926470000|2021-11-03 08:01:10|44033.9|44013.9|44034.6|44014.6|44034.6|44014.6|44033.9|44013.9|2
1635926480000|2021-11-03 08:01:20|44033.9|44013.9|44038.3|44018.3|44038.3|44018.3|44033.9|44013.9|5
1635926490000|2021-11-03 08:01:30|44043.3|44023.3|44043.9|44023.9|44046.4|44026.4|44041.4|44021.4|1
1635926500000|2021-11-03 08:01:40|44038.9|44018.9|44033.9|44013.9|44038.9|44018.9|44033.9|44013.9|5
1635926510000|2021-11-03 08:01:50|44037.1|44017.1|44048.2|44028.2|44048.2|44028.2|44037.1|44017.1|10
1635926520000|2021-11-03 08:02:00|44046.4|44026.4|44049.6|44029.6|44049.6|44029.6|44043.9|44023.9|6
1635926530000|2021-11-03 08:02:10|44063.2|44043.2|44073.2|44053.2|44073.2|44053.2|44063.2|44043.2|8
1635926540000|2021-11-03 08:02:20|44070.7|44050.7|44057.1|44037.1|44072.6|44052.6|44057.1|44037.1|8
1635926550000|2021-11-03 08:02:30|44061.4|44041.4|44062.1|44042.1|44062.1|44042.1|44061.4|44041.4|3
1635926560000|2021-11-03 08:02:40|44073.2|44053.2|44085.7|44065.7|44085.7|44065.7|44073.2|44053.2|8
1635926570000|2021-11-03 08:02:50|44090.7|44070.7|44098.2|44078.2|44101.4|44081.4|44090.7|44070.7|10
1635926580000|2021-11-03 08:03:00|44099.6|44079.6|44101.4|44081.4|44101.4|44081.4|44098.9|44078.9|6
1635926590000|2021-11-03 08:03:10|44077.5|44057.5|44088.2|44068.2|44088.2|44068.2|44076.4|44056.4|11
1635926600000|2021-11-03 08:03:20|44083.9|44063.9|44091.4|44071.4|44091.4|44071.4|44081.4|44061.4|17
1635926610000|2021-11-03 08:03:30|44078.9|44058.9|44076.4|44056.4|44078.9|44058.9|44076.4|44056.4|7
1635926630000|2021-11-03 08:03:50|44082.1|44062.1|44098.9|44078.9|44098.9|44078.9|44082.1|44062.1|15
1635926640000|2021-11-03 08:04:00|44099.6|44079.6|44101.4|44081.4|44101.4|44081.4|44099.6|44079.6|2
1635926650000|2021-11-03 08:04:10|44100.7|44080.7|44096.9|44076.9|44100.7|44080.7|44096.9|44076.9|5
1635926660000|2021-11-03 08:04:20|44098.2|44078.2|44097.5|44077.5|44098.2|44078.2|44096.8|44076.8|0
1635926670000|2021-11-03 08:04:30|44098.2|44078.2|44093.9|44073.9|44098.2|44078.2|44093.9|44073.9|5
1635926680000|2021-11-03 08:04:40|||||||||2
1635926690000|2021-11-03 08:04:50|44093.2|44073.2|44086.4|44066.4|44093.2|44073.2|44081.4|44061.4|5
1635926700000|2021-11-03 08:05:00|44083.9|44063.9|44086.4|44066.4|44086.4|44066.4|44083.9|44063.9|3
1635926710000|2021-11-03 08:05:10|44081.4|44061.4|44076.4|44056.4|44081.4|44061.4|44073.9|44053.9|4
1635926720000|2021-11-03 08:05:20|44071.4|44051.4|44068.9|44048.9|44071.4|44051.4|44068.9|44048.9|3
1635926730000|2021-11-03 08:05:30|44071.4|44051.4|44071.4|44051.4|44071.4|44051.4|44071.4|44051.4|2
1635926740000|2021-11-03 08:05:40|44070.7|44050.7|44066.4|44046.4|44070.7|44050.7|44066.4|44046.4|3
1635926750000|2021-11-03 08:05:50|||||||||2
1635926760000|2021-11-03 08:06:00|44063.2|44043.2|44055|44035|44063.2|44043.2|44055|44035|5
1635926770000|2021-11-03 08:06:10|||||||||1
1635926800000|2021-11-03 08:06:40|44050.7|44030.7|44050.7|44030.7|44050.7|44030.7|44050.7|44030.7|3
1635926810000|2021-11-03 08:06:50|44048.9|44028.9|44048.9|44028.9|44048.9|44028.9|44048.9|44028.9|1
1635926820000|2021-11-03 08:07:00|44048.2|44028.2|44048.2|44028.2|44048.2|44028.2|44048.2|44028.2|2
1635926830000|2021-11-03 08:07:10|44045.7|44025.7|44045.7|44025.7|44045.7|44025.7|44045.7|44025.7|0
1635926840000|2021-11-03 08:07:20|44048.2|44028.2|44048.2|44028.2|44048.2|44028.2|44048.2|44028.2|0
1635926850000|2021-11-03 08:07:30|44047.5|44027.5|44050|44030|44052.5|44032.5|44047.5|44027.5|4
1635926860000|2021-11-03 08:07:40|44049.3|44029.3|44050|44030|44050|44030|44047.5|44027.5|0
1635926870000|2021-11-03 08:07:50|44050.7|44030.7|44044.3|44024.3|44052.5|44032.5|44044.3|44024.3|5
1635926880000|2021-11-03 08:08:00|44046.8|44026.8|44092.5|44072.5|44092.5|44072.5|44046.8|44026.8|7
1635926890000|2021-11-03 08:08:10|44093.9|44073.9|44103.2|44083.2|44103.2|44083.2|44093.9|44073.9|3
1635926900000|2021-11-03 08:08:20|44103.9|44083.9|44115.7|44095.7|44115.7|44095.7|44103.9|44083.9|9
1635926910000|2021-11-03 08:08:30|44118.2|44098.2|44118.2|44098.2|44118.2|44098.2|44118.2|44098.2|4
1635926920000|2021-11-03 08:08:40|44120.7|44100.7|44125|44105|44125|44105|44120.7|44100.7|1
1635926930000|2021-11-03 08:08:50|44122.5|44102.5|44117.5|44097.5|44122.5|44102.5|44117.5|44097.5|7
1635926940000|2021-11-03 08:09:00|44118.2|44098.2|44116.4|44096.4|44120|44100|44116.4|44096.4|8
1635926950000|2021-11-03 08:09:10|44118.2|44098.2|44120|44100|44120|44100|44118.2|44098.2|0
1635926960000|2021-11-03 08:09:20|44120.7|44100.7|44122.5|44102.5|44122.5|44102.5|44120.7|44100.7|0
1635926970000|2021-11-03 08:09:30|44120.7|44100.7|44122.5|44102.5|44122.5|44102.5|44116.8|44096.8|4
1635926980000|2021-11-03 08:09:40|||||||||1
1635926990000|2021-11-03 08:09:50|44123.9|44103.9|44133.2|44113.2|44133.2|44113.2|44123.9|44103.9|2
1635927000000|2021-11-03 08:10:00|44135.7|44115.7|44133.2|44113.2|44137.5|44117.5|44133.2|44113.2|8
1635927010000|2021-11-03 08:10:10|44131.8|44111.8|44130|44110|44131.8|44111.8|44130|44110|4
1635927030000|2021-11-03 08:10:30|44126.8|44106.8|44126.8|44106.8|44126.8|44106.8|44126.8|44106.8|12
1635927040000|2021-11-03 08:10:40|44129.3|44109.3|44129.3|44109.3|44129.3|44109.3|44129.3|44109.3|1
1635927050000|2021-11-03 08:10:50|44131.8|44111.8|44131.8|44111.8|44131.8|44111.8|44131.8|44111.8|3
1635927060000|2021-11-03 08:11:00|44135|44115|44135|44115|44135|44115|44135|44115|6
1635927070000|2021-11-03 08:11:10|44131.8|44111.8|44131.8|44111.8|44131.8|44111.8|44131.8|44111.8|5
1635927080000|2021-11-03 08:11:20|44129.3|44109.3|44128.6|44108.6|44129.3|44109.3|44128.6|44108.6|2
1635927090000|2021-11-03 08:11:30|44127.5|44107.5|44127.5|44107.5|44127.5|44107.5|44125|44105|1
1635927110000|2021-11-03 08:11:50|44125|44105|44130|44110|44130|44110|44125|44105|1
1635927130000|2021-11-03 08:12:10|||||||||11
1635927140000|2021-11-03 08:12:20|44129.3|44109.3|44127.5|44107.5|44129.3|44109.3|44125|44105|3
1635927150000|2021-11-03 08:12:30|44130|44110|44130|44110|44130|44110|44130|44110|2
1635927160000|2021-11-03 08:12:40|44131.8|44111.8|44134.3|44114.3|44135|44115|44131.8|44111.8|4
1635927170000|2021-11-03 08:12:50|44135|44115|44135|44115|44135|44115|44132.5|44112.5|3
1635927180000|2021-11-03 08:13:00|44138.2|44118.2|44138.2|44118.2|44138.2|44118.2|44138.2|44118.2|1
1635927190000|2021-11-03 08:13:10|44146.8|44126.8|44168.2|44148.2|44168.2|44148.2|44146.8|44126.8|15
1635927200000|2021-11-03 08:13:20|44170.7|44150.7|44165|44145|44171.4|44151.4|44165|44145|13
1635927210000|2021-11-03 08:13:30|44165.7|44145.7|44168.6|44148.6|44168.6|44148.6|44164.3|44144.3|11
1635927220000|2021-11-03 08:13:40|44169.3|44149.3|44169.3|44149.3|44169.3|44149.3|44169.3|44149.3|4
1635927230000|2021-11-03 08:13:50|44173.6|44153.6|44167.2|44147.2|44173.6|44153.6|44165.4|44145.4|9
1635927240000|2021-11-03 08:14:00|44167.9|44147.9|44164.7|44144.7|44167.9|44147.9|44164.7|44144.7|4
1635927250000|2021-11-03 08:14:10|44164|44144|44155.8|44135.8|44164|44144|44155.8|44135.8|11
1635927260000|2021-11-03 08:14:20|44144.7|44124.7|44144.7|44124.7|44144.7|44124.7|44142.2|44122.2|3
1635927270000|2021-11-03 08:14:30|44146.5|44126.5|44162.9|44142.9|44162.9|44142.9|44146.5|44126.5|5
1635927280000|2021-11-03 08:14:40|44165.4|44145.4|44170.4|44150.4|44170.4|44150.4|44165.4|44145.4|2
1635927290000|2021-11-03 08:14:50|44173.6|44153.6|44173.6|44153.6|44173.6|44153.6|44173.6|44153.6|1
1635927300000|2021-11-03 08:15:00|44175.4|44155.4|44181.1|44161.1|44181.1|44161.1|44175.4|44155.4|2
1635927310000|2021-11-03 08:15:10|44182.9|44162.9|44193.6|44173.6|44193.6|44173.6|44181.1|44161.1|16
1635927320000|2021-11-03 08:15:20|||||||||1
1635927340000|2021-11-03 08:15:40|44192.9|44172.9|44180.4|44160.4|44192.9|44172.9|44180.4|44160.4|4
1635927350000|2021-11-03 08:15:50|44178.6|44158.6|44177.9|44157.9|44178.6|44158.6|44177.9|44157.9|0
1635927360000|2021-11-03 08:16:00|44178.6|44158.6|44178.6|44158.6|44178.6|44158.6|44178.6|44158.6|2
1635927370000|2021-11-03 08:16:10|44181.8|44161.8|44186.1|44166.1|44186.1|44166.1|44181.8|44161.8|3
1635927380000|2021-11-03 08:16:20|44184.3|44164.3|44183.6|44163.6|44184.3|44164.3|44183.6|44163.6|1
1635927390000|2021-11-03 08:16:30|44185.4|44165.4|44184.7|44164.7|44185.4|44165.4|44180.4|44160.4|4
1635927400000|2021-11-03 08:16:40|44182.9|44162.9|44180.4|44160.4|44182.9|44162.9|44180.4|44160.4|0
1635927430000|2021-11-03 08:17:10|44181.1|44161.1|44185.4|44165.4|44185.4|44165.4|44181.1|44161.1|5
1635927440000|2021-11-03 08:17:20|44182.2|44162.2|44177.9|44157.9|44182.2|44162.2|44177.9|44157.9|2
1635927450000|2021-11-03 08:17:30|||||||||1
1635927460000|2021-11-03 08:17:40|44180.4|44160.4|44209.7|44189.7|44209.7|44189.7|44180.4|44160.4|9
1635927470000|2021-11-03 08:17:50|||||||||4
1635927480000|2021-11-03 08:18:00|44210.4|44190.4|44222.9|44202.9|44222.9|44202.9|44210.4|44190.4|7
1635927490000|2021-11-03 08:18:10|44224.7|44204.7|44227.2|44207.2|44227.2|44207.2|44224.7|44204.7|5
1635927500000|2021-11-03 08:18:20|44234.7|44214.7|44235.4|44215.4|44237.9|44217.9|44234.7|44214.7|10
1635927510000|2021-11-03 08:18:30|44237.9|44217.9|44247.2|44227.2|44247.9|44227.9|44237.9|44217.9|12
1635927520000|2021-11-03 08:18:40|44244.7|44224.7|44247.2|44227.2|44247.2|44227.2|44244.7|44224.7|4
1635927530000|2021-11-03 08:18:50|44244.7|44224.7|44242.2|44222.2|44244.7|44224.7|44242.2|44222.2|14
1635927540000|2021-11-03 08:19:00|||||||||2
1635927550000|2021-11-03 08:19:10|44237.2|44217.2|44232.2|44212.2|44237.2|44217.2|44232.2|44212.2|7
1635927560000|2021-11-03 08:19:20|44234.7|44214.7|44237.2|44217.2|44237.2|44217.2|44234.7|44214.7|2
1635927570000|2021-11-03 08:19:30|44237.9|44217.9|44240.4|44220.4|44241.1|44221.1|44237.9|44217.9|5
1635927580000|2021-11-03 08:19:40|44242.2|44222.2|44237.9|44217.9|44242.2|44222.2|44237.2|44217.2|2
1635927590000|2021-11-03 08:19:50|44239|44219|44244.7|44224.7|44244.7|44224.7|44237.2|44217.2|4
1635927600000|2021-11-03 08:20:00|44247.2|44227.2|44247.2|44227.2|44247.2|44227.2|44247.2|44227.2|3
1635927610000|2021-11-03 08:20:10|44244.7|44224.7|44241.1|44221.1|44244.7|44224.7|44241.1|44221.1|11
1635927620000|2021-11-03 08:20:20|44246.1|44226.1|44234.3|44214.3|44246.1|44226.1|44234.3|44214.3|14
1635927640000|2021-11-03 08:20:40|44233.6|44213.6|44233.6|44213.6|44233.6|44213.6|44233.6|44213.6|3
1635927650000|2021-11-03 08:20:50|44234.3|44214.3|44236.8|44216.8|44236.8|44216.8|44231.8|44211.8|7
1635927660000|2021-11-03 08:21:00|||||||||3
1635927670000|2021-11-03 08:21:10|44239.3|44219.3|44241.8|44221.8|44241.8|44221.8|44239.3|44219.3|1
1635927680000|2021-11-03 08:21:20|44244.3|44224.3|44244.3|44224.3|44244.3|44224.3|44244.3|44224.3|11
1635927690000|2021-11-03 08:21:30|44246.8|44226.8|44246.8|44226.8|44246.8|44226.8|44246.8|44226.8|7
1635927700000|2021-11-03 08:21:40|44247.5|44227.5|44244.3|44224.3|44251.8|44231.8|44244.3|44224.3|10
1635927710000|2021-11-03 08:21:50|44245|44225|44239.3|44219.3|44246.8|44226.8|44239.3|44219.3|7
1635927720000|2021-11-03 08:22:00|44237.5|44217.5|44241.8|44221.8|44241.8|44221.8|44237.5|44217.5|6
1635927730000|2021-11-03 08:22:10|44240.4|44220.4|44239.3|44219.3|44240.4|44220.4|44236.8|44216.8|3
1635927740000|2021-11-03 08:22:20|44241.1|44221.1|44241.8|44221.8|44241.8|44221.8|44241.1|44221.1|10
1635927750000|2021-11-03 08:22:30|44239.3|44219.3|44235|44215|44239.3|44219.3|44235|44215|4
1635927760000|2021-11-03 08:22:40|44236.8|44216.8|44231.8|44211.8|44236.8|44216.8|44231.8|44211.8|6
1635927770000|2021-11-03 08:22:50|44233.6|44213.6|44231.8|44211.8|44233.6|44213.6|44231.8|44211.8|2
1635927780000|2021-11-03 08:23:00|44232.5|44212.5|44231.8|44211.8|44234.3|44214.3|44231.8|44211.8|5
1635927790000|2021-11-03 08:23:10|44234.3|44214.3|44239.3|44219.3|44239.3|44219.3|44234.3|44214.3|5
1635927800000|2021-11-03 08:23:20|44236.8|44216.8|44231.8|44211.8|44236.8|44216.8|44231.8|44211.8|9
1635927810000|2021-11-03 08:23:30|44240|44220|44241.8|44221.8|44241.8|44221.8|44236.8|44216.8|7
1635927820000|2021-11-03 08:23:40|44244.3|44224.3|44245|44225|44245|44225|44244.3|44224.3|10
1635927830000|2021-11-03 08:23:50|44247.5|44227.5|44277.5|44257.5|44277.5|44257.5|44247.5|44227.5|17
1635927840000|2021-11-03 08:24:00|44276.8|44256.8|44271.1|44251.1|44279.3|44259.3|44271.1|44251.1|13
1635927850000|2021-11-03 08:24:10|44268.6|44248.6|44268.6|44248.6|44268.6|44248.6|44268.6|44248.6|1
1635927860000|2021-11-03 08:24:20|44266.8|44246.8|44266.8|44246.8|44266.8|44246.8|44266.8|44246.8|3
1635927870000|2021-11-03 08:24:30|44270|44250|44271.8|44251.8|44271.8|44251.8|44270|44250|4
1635927880000|2021-11-03 08:24:40|44270|44250|44267.5|44247.5|44270|44250|44267.5|44247.5|3
1635927890000|2021-11-03 08:24:50|44262.5|44242.5|44262.5|44242.5|44262.5|44242.5|44262.5|44242.5|2
1635927900000|2021-11-03 08:25:00|44261.8|44241.8|44256.8|44236.8|44261.8|44241.8|44256.8|44236.8|8
1635927910000|2021-11-03 08:25:10|44257.5|44237.5|44258.2|44238.2|44258.2|44238.2|44257.5|44237.5|3
1635927920000|2021-11-03 08:25:20|44257.5|44237.5|44258.2|44238.2|44258.2|44238.2|44257.5|44237.5|1
1635927930000|2021-11-03 08:25:30|44257.5|44237.5|44282.1|44262.1|44282.8|44262.8|44257.5|44237.5|141
1635927940000|2021-11-03 08:25:40|44281.4|44261.4|44280.7|44260.7|44282.1|44262.1|44280.7|44260.7|5
1635927950000|2021-11-03 08:25:50|44281.4|44261.4|44265|44245|44281.4|44261.4|44265|44245|19
1635927960000|2021-11-03 08:26:00|44263.2|44243.2|44263.2|44243.2|44263.2|44243.2|44261.4|44241.4|3
1635927970000|2021-11-03 08:26:10|44262.5|44242.5|44243.2|44223.2|44262.5|44242.5|44238.9|44218.9|17
1635927980000|2021-11-03 08:26:20|44243.9|44223.9|44253.2|44233.2|44256.4|44236.4|44243.9|44223.9|18
1635927990000|2021-11-03 08:26:30|44252.5|44232.5|44250.7|44230.7|44253.2|44233.2|44250.7|44230.7|10
1635928000000|2021-11-03 08:26:40|44248.9|44228.9|44251.4|44231.4|44251.4|44231.4|44248.9|44228.9|4
1635928010000|2021-11-03 08:26:50|44250.7|44230.7|44248.2|44228.2|44250.7|44230.7|44248.2|44228.2|2
1635928020000|2021-11-03 08:27:00|44246.4|44226.4|44248.2|44228.2|44248.2|44228.2|44246.4|44226.4|2
1635928030000|2021-11-03 08:27:10|44248.9|44228.9|44257.1|44237.1|44257.8|44237.8|44248.9|44228.9|10
1635928040000|2021-11-03 08:27:20|44258.9|44238.9|44253.2|44233.2|44258.9|44238.9|44253.2|44233.2|4
1635928050000|2021-11-03 08:27:30|44248.2|44228.2|44248.2|44228.2|44248.2|44228.2|44248.2|44228.2|3
1635928060000|2021-11-03 08:27:40|44246.4|44226.4|44248.9|44228.9|44248.9|44228.9|44246.4|44226.4|2
1635928070000|2021-11-03 08:27:50|44250.7|44230.7|44252.1|44232.1|44252.1|44232.1|44250.7|44230.7|5
1635928080000|2021-11-03 08:28:00|44253.2|44233.2|44256.4|44236.4|44256.4|44236.4|44253.2|44233.2|11
1635928090000|2021-11-03 08:28:10|44258.2|44238.2|44258.2|44238.2|44258.2|44238.2|44258.2|44238.2|5
1635928100000|2021-11-03 08:28:20|44255.3|44235.3|44258.9|44238.9|44258.9|44238.9|44255.3|44235.3|1
1635928120000|2021-11-03 08:28:40|44259.6|44239.6|44261.4|44241.4|44261.4|44241.4|44259.6|44239.6|8
1635928130000|2021-11-03 08:28:50|44262.1|44242.1|44253.9|44233.9|44262.8|44242.8|44253.9|44233.9|10
1635928140000|2021-11-03 08:29:00|44252.1|44232.1|44241.4|44221.4|44252.1|44232.1|44241.4|44221.4|6
1635928150000|2021-11-03 08:29:10|44238.9|44218.9|44238.2|44218.2|44238.9|44218.9|44238.2|44218.2|2
1635928160000|2021-11-03 08:29:20|44236.4|44216.4|44241.4|44221.4|44241.4|44221.4|44236.4|44216.4|5
1635928170000|2021-11-03 08:29:30|44238.9|44218.9|44241.4|44221.4|44241.4|44221.4|44238.9|44218.9|2
1635928190000|2021-11-03 08:29:50|44242.1|44222.1|44238.9|44218.9|44243.9|44223.9|44238.9|44218.9|2
1635928200000|2021-11-03 08:30:00|44241.4|44221.4|44238.9|44218.9|44241.4|44221.4|44238.9|44218.9|3
1635928210000|2021-11-03 08:30:10|44238.2|44218.2|44255.7|44235.7|44255.7|44235.7|44238.2|44218.2|6
1635928220000|2021-11-03 08:30:20|44256.4|44236.4|44262.1|44242.1|44262.1|44242.1|44256.4|44236.4|4
1635928230000|2021-11-03 08:30:30|44259.6|44239.6|44259.6|44239.6|44259.6|44239.6|44259.6|44239.6|1
1635928250000|2021-11-03 08:30:50|44258.9|44238.9|44258.9|44238.9|44258.9|44238.9|44258.9|44238.9|5
1635928260000|2021-11-03 08:31:00|44254.6|44234.6|44250|44230|44254.6|44234.6|44250|44230|3
1635928270000|2021-11-03 08:31:10|44248.2|44228.2|44248.2|44228.2|44248.2|44228.2|44248.2|44228.2|1
1635928280000|2021-11-03 08:31:20|44246.4|44226.4|44246.4|44226.4|44246.4|44226.4|44246.4|44226.4|0
1635928290000|2021-11-03 08:31:30|44248.2|44228.2|44241.4|44221.4|44248.2|44228.2|44241.4|44221.4|4
1635928300000|2021-11-03 08:31:40|44221.4|44201.4|44211.4|44191.4|44221.4|44201.4|44211.4|44191.4|7
1635928310000|2021-11-03 08:31:50|44213.2|44193.2|44201.4|44181.4|44213.2|44193.2|44198.9|44178.9|7
1635928320000|2021-11-03 08:32:00|44203.9|44183.9|44199.6|44179.6|44203.9|44183.9|44199.6|44179.6|5
1635928330000|2021-11-03 08:32:10|44201.4|44181.4|44201.4|44181.4|44203.2|44183.2|44198.9|44178.9|1
1635928340000|2021-11-03 08:32:20|44200.7|44180.7|44198.2|44178.2|44200.7|44180.7|44198.2|44178.2|2
1635928350000|2021-11-03 08:32:30|44193.2|44173.2|44193.2|44173.2|44193.2|44173.2|44193.2|44173.2|8
1635928360000|2021-11-03 08:32:40|44191.4|44171.4|44191.4|44171.4|44191.4|44171.4|44189.6|44169.6|2
1635928370000|2021-11-03 08:32:50|||||||||1
1635928390000|2021-11-03 08:33:10|44193.2|44173.2|44191.4|44171.4|44193.2|44173.2|44191.4|44171.4|0
1635928400000|2021-11-03 08:33:20|44193.9|44173.9|44193.9|44173.9|44193.9|44173.9|44188.9|44168.9|3
1635928420000|2021-11-03 08:33:40|44191.4|44171.4|44188.9|44168.9|44191.4|44171.4|44188.9|44168.9|4
1635928430000|2021-11-03 08:33:50|44187.1|44167.1|44183.9|44163.9|44187.1|44167.1|44183.9|44163.9|2
1635928440000|2021-11-03 08:34:00|44183.2|44163.2|44174.6|44154.6|44183.2|44163.2|44174.6|44154.6|4
1635928450000|2021-11-03 08:34:10|44173.9|44153.9|44168.9|44148.9|44173.9|44153.9|44168.9|44148.9|8
1635928460000|2021-11-03 08:34:20|44167.1|44147.1|44176.4|44156.4|44176.4|44156.4|44167.1|44147.1|15
1635928470000|2021-11-03 08:34:30|44177.8|44157.8|44181.4|44161.4|44181.4|44161.4|44177.8|44157.8|1
1635928480000|2021-11-03 08:34:40|44187.1|44167.1|44198.2|44178.2|44198.2|44178.2|44187.1|44167.1|5
1635928490000|2021-11-03 08:34:50|44201.4|44181.4|44201.4|44181.4|44203.2|44183.2|44201.4|44181.4|2
1635928500000|2021-11-03 08:35:00|44198.9|44178.9|44208.9|44188.9|44208.9|44188.9|44198.9|44178.9|5
1635928510000|2021-11-03 08:35:10|44209.6|44189.6|44208.9|44188.9|44209.6|44189.6|44208.9|44188.9|7
1635928520000|2021-11-03 08:35:20|44204.6|44184.6|44204.6|44184.6|44204.6|44184.6|44204.6|44184.6|4
1635928530000|2021-11-03 08:35:30|||||||||2
1635928550000|2021-11-03 08:35:50|44199.6|44179.6|44199.6|44179.6|44199.6|44179.6|44199.6|44179.6|1
1635928560000|2021-11-03 08:36:00|||||||||2
1635928570000|2021-11-03 08:36:10|44201.4|44181.4|44201.4|44181.4|44201.4|44181.4|44201.4|44181.4|0
1635928580000|2021-11-03 08:36:20|44199.6|44179.6|44208.9|44188.9|44210.7|44190.7|44198.9|44178.9|5
1635928590000|2021-11-03 08:36:30|44210.7|44190.7|44209.6|44189.6|44211.4|44191.4|44209.6|44189.6|1
1635928600000|2021-11-03 08:36:40|44205.3|44185.3|44204.6|44184.6|44205.3|44185.3|44204.6|44184.6|2
1635928610000|2021-11-03 08:36:50|44218.9|44198.9|44221.4|44201.4|44221.4|44201.4|44218.9|44198.9|4
1635928620000|2021-11-03 08:37:00|44218.2|44198.2|44221.4|44201.4|44221.4|44201.4|44218.2|44198.2|1
1635928630000|2021-11-03 08:37:10|||||||||1
1635928640000|2021-11-03 08:37:20|44222.1|44202.1|44221.4|44201.4|44223.9|44203.9|44221.4|44201.4|5
1635928650000|2021-11-03 08:37:30|44218.9|44198.9|44226.4|44206.4|44226.4|44206.4|44218.9|44198.9|5
1635928660000|2021-11-03 08:37:40|||||||||1
1635928670000|2021-11-03 08:37:50|44223.9|44203.9|44223.9|44203.9|44223.9|44203.9|44223.9|44203.9|1
1635928680000|2021-11-03 08:38:00|44224.6|44204.6|44228.2|44208.2|44228.2|44208.2|44224.6|44204.6|4
1635928730000|2021-11-03 08:38:50|44231.4|44211.4|44236.4|44216.4|44236.4|44216.4|44231.4|44211.4|2
1635928740000|2021-11-03 08:39:00|44233.9|44213.9|44229.6|44209.6|44233.9|44213.9|44211.4|44191.4|22
1635928750000|2021-11-03 08:39:10|44228.9|44208.9|44223.9|44203.9|44228.9|44208.9|44223.9|44203.9|2
1635928760000|2021-11-03 08:39:20|44223.2|44203.2|44221.4|44201.4|44223.2|44203.2|44221.4|44201.4|0
1635928770000|2021-11-03 08:39:30|44222.8|44202.8|44226.4|44206.4|44226.4|44206.4|44222.8|44202.8|2
1635928780000|2021-11-03 08:39:40|44221.4|44201.4|44215.7|44195.7|44221.4|44201.4|44215.7|44195.7|7
1635928800000|2021-11-03 08:40:00|44216.4|44196.4|44218.9|44198.9|44218.9|44198.9|44216.4|44196.4|1
1635928810000|2021-11-03 08:40:10|44221.4|44201.4|44231.4|44211.4|44231.4|44211.4|44221.4|44201.4|1
1635928820000|2021-11-03 08:40:20|44229.6|44209.6|44231.4|44211.4|44231.4|44211.4|44228.9|44208.9|2
1635928830000|2021-11-03 08:40:30|44230.7|44210.7|44226.4|44206.4|44230.7|44210.7|44226.4|44206.4|2
1635928840000|2021-11-03 08:40:40|44224.6|44204.6|44227.1|44207.1|44227.1|44207.1|44224.6|44204.6|3
1635928850000|2021-11-03 08:40:50|44226.4|44206.4|44226.4|44206.4|44226.4|44206.4|44226.4|44206.4|1
1635928870000|2021-11-03 08:41:10|44224.6|44204.6|44224.6|44204.6|44224.6|44204.6|44224.6|44204.6|1
1635928890000|2021-11-03 08:41:30|44218.9|44198.9|44211.4|44191.4|44218.9|44198.9|44211.4|44191.4|4
1635928900000|2021-11-03 08:41:40|44209.6|44189.6|44211.4|44191.4|44211.4|44191.4|44209.6|44189.6|5
1635928920000|2021-11-03 08:42:00|44213.2|44193.2|44213.2|44193.2|44213.2|44193.2|44213.2|44193.2|0
1635928930000|2021-11-03 08:42:10|44211.4|44191.4|44208.9|44188.9|44211.4|44191.4|44208.9|44188.9|2
1635928950000|2021-11-03 08:42:30|||||||||2
1635928960000|2021-11-03 08:42:40|44207|44187|44207|44187|44207|44187|44207|44187|0
1635928970000|2021-11-03 08:42:50|44204.5|44184.5|44188.2|44168.2|44204.5|44184.5|44188.2|44168.2|8
1635928980000|2021-11-03 08:43:00|44185.7|44165.7|44183.9|44163.9|44186.4|44166.4|44183.9|44163.9|1
1635928990000|2021-11-03 08:43:10|44181.4|44161.4|44183.9|44163.9|44183.9|44163.9|44181.4|44161.4|2
1635929000000|2021-11-03 08:43:20|44181.3|44161.3|44181.3|44161.3|44181.3|44161.3|44181.3|44161.3|0
1635929010000|2021-11-03 08:43:30|44183.2|44163.2|44181.3|44161.3|44183.2|44163.2|44181.3|44161.3|3
1635929020000|2021-11-03 08:43:40|44183.8|44163.8|44183.8|44163.8|44183.8|44163.8|44183.8|44163.8|0
1635929030000|2021-11-03 08:43:50|44183.2|44163.2|44181.3|44161.3|44183.2|44163.2|44181.3|44161.3|0
1635929040000|2021-11-03 08:44:00|44178.8|44158.8|44168.2|44148.2|44178.8|44158.8|44168.2|44148.2|9
1635929050000|2021-11-03 08:44:10|44165.7|44145.7|44169.5|44149.5|44169.5|44149.5|44165.7|44145.7|6
1635929060000|2021-11-03 08:44:20|44172|44152|44171.3|44151.3|44172|44152|44171.3|44151.3|6
1635929070000|2021-11-03 08:44:30|44173.8|44153.8|44173.8|44153.8|44173.8|44153.8|44173.2|44153.2|3
1635929080000|2021-11-03 08:44:40|44175.7|44155.7|44178.2|44158.2|44178.2|44158.2|44175.7|44155.7|0
1635929090000|2021-11-03 08:44:50|44178.8|44158.8|44186.3|44166.3|44188.2|44168.2|44178.8|44158.8|4
1635929100000|2021-11-03 08:45:00|44190|44170|44198.8|44178.8|44198.8|44178.8|44190|44170|4
1635929110000|2021-11-03 08:45:10|44201.3|44181.3|44203.8|44183.8|44203.8|44183.8|44201.3|44181.3|1
1635929120000|2021-11-03 08:45:20|44204.5|44184.5|44208.8|44188.8|44208.8|44188.8|44204.5|44184.5|4
1635929130000|2021-11-03 08:45:30|44207|44187|44206.3|44186.3|44208.8|44188.8|44206.3|44186.3|1
1635929140000|2021-11-03 08:45:40|44204.5|44184.5|44209.5|44189.5|44209.5|44189.5|44203.8|44183.8|16
1635929150000|2021-11-03 08:45:50|||||||||2
1635929160000|2021-11-03 08:46:00|||||||||1
1635929170000|2021-11-03 08:46:10|44207|44187|44207|44187|44207|44187|44207|44187|0
1635929180000|2021-11-03 08:46:20|44208.8|44188.8|44208.1|44188.1|44208.8|44188.8|44208.1|44188.1|1
1635929190000|2021-11-03 08:46:30|44215.6|44195.6|44210.6|44190.6|44215.6|44195.6|44210.6|44190.6|11
1635929200000|2021-11-03 08:46:40|44206.3|44186.3|44204.5|44184.5|44206.3|44186.3|44204.5|44184.5|3
1635929210000|2021-11-03 08:46:50|44203.1|44183.1|44201.3|44181.3|44203.1|44183.1|44201.3|44181.3|30
1635929220000|2021-11-03 08:47:00|44199.5|44179.5|44204.5|44184.5|44204.5|44184.5|44199.5|44179.5|2
1635929230000|2021-11-03 08:47:10|44202|44182|44199.5|44179.5|44202|44182|44199.5|44179.5|1
1635929260000|2021-11-03 08:47:40|44202|44182|44202|44182|44202|44182|44202|44182|2
1635929290000|2021-11-03 08:48:10|||||||||1
1635929300000|2021-11-03 08:48:20|44204.5|44184.5|44202|44182|44204.5|44184.5|44202|44182|4
1635929310000|2021-11-03 08:48:30|44201.3|44181.3|44201.3|44181.3|44201.3|44181.3|44201.3|44181.3|7
1635929330000|2021-11-03 08:48:50|44204.5|44184.5|44209.5|44189.5|44209.5|44189.5|44204.5|44184.5|6
1635929340000|2021-11-03 08:49:00|44212|44192|44209.5|44189.5|44214.5|44194.5|44209.5|44189.5|9
1635929370000|2021-11-03 08:49:30|||||||||2
1635929380000|2021-11-03 08:49:40|44208.8|44188.8|44207|44187|44208.8|44188.8|44207|44187|1
1635929400000|2021-11-03 08:50:00|||||||||4
1635929430000|2021-11-03 08:50:30|44207.7|44187.7|44209.5|44189.5|44209.5|44189.5|44207.7|44187.7|1
1635929440000|2021-11-03 08:50:40|44207.7|44187.7|44207.7|44187.7|44207.7|44187.7|44207.7|44187.7|0
1635929450000|2021-11-03 08:50:50|44207|44187|44207|44187|44207|44187|44207|44187|0
1635929460000|2021-11-03 08:51:00|44207.7|44187.7|44207|44187|44209.5|44189.5|44207|44187|0
1635929480000|2021-11-03 08:51:20|44206.3|44186.3|44202.7|44182.7|44206.3|44186.3|44202.7|44182.7|1
1635929510000|2021-11-03 08:51:50|44200.9|44180.9|44202.7|44182.7|44202.7|44182.7|44200.9|44180.9|0
1635929520000|2021-11-03 08:52:00|44200.9|44180.9|44200.9|44180.9|44200.9|44180.9|44200.9|44180.9|0
1635929530000|2021-11-03 08:52:10|44202|44182|44202|44182|44202|44182|44202|44182|2
1635929560000|2021-11-03 08:52:40|44200.2|44180.2|44200.2|44180.2|44200.2|44180.2|44200.2|44180.2|0
1635929570000|2021-11-03 08:52:50|44192|44172|44194.5|44174.5|44194.5|44174.5|44192|44172|7
1635929580000|2021-11-03 08:53:00|44195.2|44175.2|44197|44177|44197|44177|44195.2|44175.2|0
1635929590000|2021-11-03 08:53:10|44214.5|44194.5|44214.5|44194.5|44214.5|44194.5|44214.5|44194.5|5
1635929610000|2021-11-03 08:53:30|44213.8|44193.8|44209.5|44189.5|44213.8|44193.8|44209.5|44189.5|0
1635929630000|2021-11-03 08:53:50|||||||||2
1635929640000|2021-11-03 08:54:00|44207|44187|44202|44182|44207|44187|44197.7|44177.7|13
1635929650000|2021-11-03 08:54:10|44194.5|44174.5|44189.5|44169.5|44197|44177|44184.5|44164.5|47
1635929660000|2021-11-03 08:54:20|44191.3|44171.3|44191.3|44171.3|44191.3|44171.3|44191.3|44171.3|3
1635929670000|2021-11-03 08:54:30|44193.1|44173.1|44189.5|44169.5|44194.5|44174.5|44189.5|44169.5|10
1635929680000|2021-11-03 08:54:40|44191.3|44171.3|44192|44172|44192|44172|44191.3|44171.3|1
1635929690000|2021-11-03 08:54:50|44189.5|44169.5|44192|44172|44192|44172|44189.5|44169.5|1
1635929700000|2021-11-03 08:55:00|44194.5|44174.5|44194.5|44174.5|44194.5|44174.5|44194.5|44174.5|2
1635929720000|2021-11-03 08:55:20|44197|44177|44197|44177|44197|44177|44197|44177|0
1635929750000|2021-11-03 08:55:50|44209.5|44189.5|44207|44187|44212|44192|44207|44187|8
1635929760000|2021-11-03 08:56:00|44202|44182|44209.5|44189.5|44209.5|44189.5|44202|44182|8
1635929770000|2021-11-03 08:56:10|||||||||1
1635929780000|2021-11-03 08:56:20|44212|44192|44214.5|44194.5|44214.5|44194.5|44209.5|44189.5|6
1635929790000|2021-11-03 08:56:30|44217|44197|44217|44197|44217|44197|44217|44197|3
1635929800000|2021-11-03 08:56:40|||||||||1
1635929810000|2021-11-03 08:56:50|44219.5|44199.5|44219.5|44199.5|44219.5|44199.5|44219.5|44199.5|0
1635929820000|2021-11-03 08:57:00|44214.5|44194.5|44206.3|44186.3|44214.5|44194.5|44206.3|44186.3|2
1635929830000|2021-11-03 08:57:10|44207|44187|44207|44187|44207|44187|44207|44187|2
1635929840000|2021-11-03 08:57:20|44204.5|44184.5|44204.5|44184.5|44207|44187|44204.5|44184.5|1
1635929860000|2021-11-03 08:57:40|44202.7|44182.7|44202.7|44182.7|44202.7|44182.7|44202.7|44182.7|3
1635929870000|2021-11-03 08:57:50|44199.5|44179.5|44199.5|44179.5|44199.5|44179.5|44199.5|44179.5|2
1635929890000|2021-11-03 08:58:10|44201.3|44181.3|44201.3|44181.3|44201.3|44181.3|44201.3|44181.3|2
1635929900000|2021-11-03 08:58:20|44199.5|44179.5|44197.4|44177.4|44199.5|44179.5|44197.4|44177.4|3
1635929910000|2021-11-03 08:58:30|44198.1|44178.1|44198.1|44178.1|44198.1|44178.1|44198.1|44178.1|0
1635929920000|2021-11-03 08:58:40|44198.8|44178.8|44198.1|44178.1|44200.6|44180.6|44198.1|44178.1|1
1635929930000|2021-11-03 08:58:50|44196.3|44176.3|44196.3|44176.3|44196.3|44176.3|44196.3|44176.3|0
1635929940000|2021-11-03 08:59:00|44193.1|44173.1|44190.6|44170.6|44193.1|44173.1|44190.6|44170.6|3
1635929950000|2021-11-03 08:59:10|44188.8|44168.8|44191.3|44171.3|44191.3|44171.3|44188.1|44168.1|2
1635929960000|2021-11-03 08:59:20|44193.8|44173.8|44193.8|44173.8|44193.8|44173.8|44193.8|44173.8|0
1635929970000|2021-11-03 08:59:30|44190.6|44170.6|44188.8|44168.8|44190.6|44170.6|44188.8|44168.8|3
1635929980000|2021-11-03 08:59:40|44190.6|44170.6|44190.6|44170.6|44190.6|44170.6|44188.8|44168.8|1
1635929990000|2021-11-03 08:59:50|44188.8|44168.8|44190.6|44170.6|44190.6|44170.6|44188.8|44168.8|0
1635930000000|2021-11-03 09:00:00|44188.1|44168.1|44188.1|44168.1|44188.1|44168.1|44188.1|44168.1|2
1635930010000|2021-11-03 09:00:10|44191.3|44171.3|44168.1|44148.1|44199.9|44179.9|44168.1|44148.1|53
1635930020000|2021-11-03 09:00:20|44163.1|44143.1|44162.4|44142.4|44168.1|44148.1|44162.4|44142.4|15
1635930030000|2021-11-03 09:00:30|44161.7|44141.7|44153.1|44133.1|44161.7|44141.7|44153.1|44133.1|17
1635930040000|2021-11-03 09:00:40|44153.8|44133.8|44141.3|44121.3|44155.6|44135.6|44140.6|44120.6|8
1635930050000|2021-11-03 09:00:50|44143.1|44123.1|44152.4|44132.4|44152.4|44132.4|44143.1|44123.1|20
1635930060000|2021-11-03 09:01:00|44150.6|44130.6|44150.6|44130.6|44150.6|44130.6|44150.6|44130.6|1
1635930080000|2021-11-03 09:01:20|44149.9|44129.9|44145.6|44125.6|44149.9|44129.9|44145.6|44125.6|6
1635930090000|2021-11-03 09:01:30|44143.8|44123.8|44140.6|44120.6|44143.8|44123.8|44140.6|44120.6|0
1635930100000|2021-11-03 09:01:40|44143.1|44123.1|44145.6|44125.6|44145.6|44125.6|44143.1|44123.1|4
1635930110000|2021-11-03 09:01:50|||||||||2
1635930120000|2021-11-03 09:02:00|44146.3|44126.3|44150.6|44130.6|44150.6|44130.6|44146.3|44126.3|1
1635930130000|2021-11-03 09:02:10|44163.8|44143.8|44181.3|44161.3|44183.1|44163.1|44163.8|44143.8|7
1635930140000|2021-11-03 09:02:20|44179.5|44159.5|44175.6|44155.6|44181.3|44161.3|44175.6|44155.6|3
1635930150000|2021-11-03 09:02:30|44173.8|44153.8|44186.3|44166.3|44190.6|44170.6|44171.3|44151.3|15
1635930160000|2021-11-03 09:02:40|44185.6|44165.6|44183.1|44163.1|44185.6|44165.6|44183.1|44163.1|1
1635930180000|2021-11-03 09:03:00|44180.6|44160.6|44178.1|44158.1|44180.6|44160.6|44178.1|44158.1|1
1635930190000|2021-11-03 09:03:10|44173.1|44153.1|44173.1|44153.1|44173.1|44153.1|44168.1|44148.1|3
1635930210000|2021-11-03 09:03:30|44168.1|44148.1|44168.1|44148.1|44168.1|44148.1|44168.1|44148.1|2
1635930220000|2021-11-03 09:03:40|44167.4|44147.4|44167.4|44147.4|44167.4|44147.4|44167.4|44147.4|1
1635930230000|2021-11-03 09:03:50|44164.9|44144.9|44173.1|44153.1|44173.1|44153.1|44164.9|44144.9|10
1635930240000|2021-11-03 09:04:00|44169.9|44149.9|44158.1|44138.1|44169.9|44149.9|44158.1|44138.1|8
1635930260000|2021-11-03 09:04:20|44154.9|44134.9|44154.9|44134.9|44154.9|44134.9|44154.9|44134.9|4
1635930270000|2021-11-03 09:04:30|44153.1|44133.1|44153.1|44133.1|44153.1|44133.1|44153.1|44133.1|2
1635930280000|2021-11-03 09:04:40|||||||||1
1635930290000|2021-11-03 09:04:50|44153.8|44133.8|44172.4|44152.4|44172.4|44152.4|44153.8|44133.8|4
1635930300000|2021-11-03 09:05:00|44177.4|44157.4|44159.9|44139.9|44177.4|44157.4|44159.9|44139.9|12
1635930310000|2021-11-03 09:05:10|44158.1|44138.1|44160.6|44140.6|44160.6|44140.6|44158.1|44138.1|8
1635930320000|2021-11-03 09:05:20|44164.9|44144.9|44164.9|44144.9|44164.9|44144.9|44164.9|44144.9|7
1635930330000|2021-11-03 09:05:30|44166.7|44146.7|44167.4|44147.4|44171.7|44151.7|44166.7|44146.7|9
1635930340000|2021-11-03 09:05:40|44164.2|44144.2|44164.2|44144.2|44164.2|44144.2|44164.2|44144.2|1
1635930350000|2021-11-03 09:05:50|44162.4|44142.4|44162.4|44142.4|44162.4|44142.4|44162.4|44142.4|0
1635930360000|2021-11-03 09:06:00|44158.1|44138.1|44157.4|44137.4|44158.1|44138.1|44157.4|44137.4|1
1635930390000|2021-11-03 09:06:30|||||||||1
1635930410000|2021-11-03 09:06:50|||||||||3
1635930440000|2021-11-03 09:07:20|44154.9|44134.9|44154.9|44134.9|44154.9|44134.9|44154.9|44134.9|1
1635930450000|2021-11-03 09:07:30|44157.4|44137.4|44157.4|44137.4|44157.4|44137.4|44157.4|44137.4|0
1635930460000|2021-11-03 09:07:40|44154.9|44134.9|44149.9|44129.9|44154.9|44134.9|44149.9|44129.9|11
1635930480000|2021-11-03 09:08:00|||||||||1
1635930490000|2021-11-03 09:08:10|||||||||2
1635930500000|2021-11-03 09:08:20|||||||||1
1635930510000|2021-11-03 09:08:30|44152.4|44132.4|44152.4|44132.4|44152.4|44132.4|44152.4|44132.4|0
1635930520000|2021-11-03 09:08:40|44151.7|44131.7|44146.7|44126.7|44151.7|44131.7|44144.2|44124.2|4
1635930530000|2021-11-03 09:08:50|44144.9|44124.9|44147.4|44127.4|44147.4|44127.4|44144.9|44124.9|7
1635930540000|2021-11-03 09:09:00|44144.9|44124.9|44144.9|44124.9|44144.9|44124.9|44144.9|44124.9|1
1635930560000|2021-11-03 09:09:20|44148.1|44128.1|44149.9|44129.9|44149.9|44129.9|44148.1|44128.1|3
1635930570000|2021-11-03 09:09:30|44152.4|44132.4|44152.4|44132.4|44152.4|44132.4|44152.4|44132.4|1
1635930580000|2021-11-03 09:09:40|||||||||2
1635930590000|2021-11-03 09:09:50|||||||||4
1635930600000|2021-11-03 09:10:00|44154.9|44134.9|44149.9|44129.9|44154.9|44134.9|44149.9|44129.9|2
1635930610000|2021-11-03 09:10:10|44149.2|44129.2|44148.5|44128.5|44149.2|44129.2|44148.5|44128.5|2
1635930630000|2021-11-03 09:10:30|44146.7|44126.7|44148.5|44128.5|44148.5|44128.5|44146.7|44126.7|2
1635930650000|2021-11-03 09:10:50|44149.9|44129.9|44151.7|44131.7|44151.7|44131.7|44149.9|44129.9|3
1635930660000|2021-11-03 09:11:00|||||||||2
1635930670000|2021-11-03 09:11:10|44152.4|44132.4|44152.4|44132.4|44152.4|44132.4|44152.4|44132.4|4
1635930680000|2021-11-03 09:11:20|||||||||2
1635930690000|2021-11-03 09:11:30|44153.1|44133.1|44149.2|44129.2|44154.2|44134.2|44149.2|44129.2|6
1635930710000|2021-11-03 09:11:50|44148.5|44128.5|44144.2|44124.2|44148.5|44128.5|44144.2|44124.2|0
1635930720000|2021-11-03 09:12:00|44143.5|44123.5|44139.9|44119.9|44143.5|44123.5|44139.9|44119.9|7
1635930730000|2021-11-03 09:12:10|44139.2|44119.2|44134.9|44114.9|44139.9|44119.9|44134.9|44114.9|3
1635930740000|2021-11-03 09:12:20|44129.9|44109.9|44129.9|44109.9|44129.9|44109.9|44127.4|44107.4|18
1635930750000|2021-11-03 09:12:30|44127.4|44107.4|44127.4|44107.4|44127.4|44107.4|44127.4|44107.4|1
1635930760000|2021-11-03 09:12:40|||||||||3
1635930770000|2021-11-03 09:12:50|44124.2|44104.2|44119.2|44099.2|44124.2|44104.2|44119.2|44099.2|10
1635930780000|2021-11-03 09:13:00|44118.5|44098.5|44117.4|44097.4|44118.5|44098.5|44117.4|44097.4|6
1635930790000|2021-11-03 09:13:10|44114.9|44094.9|44114.9|44094.9|44114.9|44094.9|44114.9|44094.9|2
1635930810000|2021-11-03 09:13:30|44113.1|44093.1|44107.4|44087.4|44113.1|44093.1|44107.4|44087.4|12
1635930820000|2021-11-03 09:13:40|44104.9|44084.9|44104.9|44084.9|44104.9|44084.9|44104.9|44084.9|1
1635930830000|2021-11-03 09:13:50|44105.6|44085.6|44112.4|44092.4|44112.4|44092.4|44104.9|44084.9|9
1635930840000|2021-11-03 09:14:00|44114.9|44094.9|44113.1|44093.1|44114.9|44094.9|44113.1|44093.1|14
1635930860000|2021-11-03 09:14:20|44115.6|44095.6|44113.1|44093.1|44115.6|44095.6|44113.1|44093.1|2
1635930870000|2021-11-03 09:14:30|44112.4|44092.4|44110.6|44090.6|44112.4|44092.4|44110.6|44090.6|0
1635930880000|2021-11-03 09:14:40|44112.4|44092.4|44112.4|44092.4|44112.4|44092.4|44112.4|44092.4|1
1635930890000|2021-11-03 09:14:50|44113.1|44093.1|44122.4|44102.4|44122.4|44102.4|44113.1|44093.1|6
1635930900000|2021-11-03 09:15:00|44124.2|44104.2|44122.4|44102.4|44124.2|44104.2|44122.4|44102.4|1
1635930930000|2021-11-03 09:15:30|44120.6|44100.6|44119.9|44099.9|44120.6|44100.6|44119.9|44099.9|3
1635930950000|2021-11-03 09:15:50|44117.4|44097.4|44114.9|44094.9|44117.4|44097.4|44114.9|44094.9|1
1635930960000|2021-11-03 09:16:00|44112.4|44092.4|44110.6|44090.6|44114.9|44094.9|44110.6|44090.6|1
1635930970000|2021-11-03 09:16:10|44109.9|44089.9|44107.4|44087.4|44109.9|44089.9|44107.4|44087.4|6
1635930980000|2021-11-03 09:16:20|44109.9|44089.9|44108.1|44088.1|44109.9|44089.9|44108.1|44088.1|2
1635930990000|2021-11-03 09:16:30|44108.8|44088.8|44109.9|44089.9|44112.4|44092.4|44108.1|44088.1|3
1635931000000|2021-11-03 09:16:40|44108.1|44088.1|44108.1|44088.1|44108.1|44088.1|44108.1|44088.1|2
1635931020000|2021-11-03 09:17:00|44109.9|44089.9|44107.4|44087.4|44109.9|44089.9|44107.4|44087.4|0
1635931040000|2021-11-03 09:17:20|44104.9|44084.9|44104.9|44084.9|44104.9|44084.9|44104.9|44084.9|5
1635931050000|2021-11-03 09:17:30|44104.2|44084.2|44101.7|44081.7|44104.2|44084.2|44101.7|44081.7|4
1635931060000|2021-11-03 09:17:40|44099.9|44079.9|44099.9|44079.9|44099.9|44079.9|44099.9|44079.9|3
1635931080000|2021-11-03 09:18:00|44098.1|44078.1|44098.1|44078.1|44098.1|44078.1|44098.1|44078.1|6
1635931090000|2021-11-03 09:18:10|44089.2|44069.2|44076.7|44056.7|44089.2|44069.2|44076.7|44056.7|17
1635931100000|2021-11-03 09:18:20|44077.4|44057.4|44074.9|44054.9|44077.4|44057.4|44074.9|44054.9|4
1635931110000|2021-11-03 09:18:30|44073.1|44053.1|44072.4|44052.4|44073.1|44053.1|44072.4|44052.4|7
1635931120000|2021-11-03 09:18:40|44064.2|44044.2|44064.2|44044.2|44064.2|44044.2|44064.2|44044.2|5
1635931130000|2021-11-03 09:18:50|44064.9|44044.9|44064.9|44044.9|44064.9|44044.9|44064.9|44044.9|1
1635931140000|2021-11-03 09:19:00|44062.4|44042.4|44053.1|44033.1|44062.4|44042.4|44050.6|44030.6|15
1635931150000|2021-11-03 09:19:10|44069.9|44049.9|44073.8|44053.8|44073.8|44053.8|44069.9|44049.9|5
1635931160000|2021-11-03 09:19:20|44073.1|44053.1|44078.1|44058.1|44078.1|44058.1|44073.1|44053.1|7
1635931170000|2021-11-03 09:19:30|44078.8|44058.8|44094.9|44074.9|44097.4|44077.4|44078.8|44058.8|20
1635931180000|2021-11-03 09:19:40|||||||||1
1635931190000|2021-11-03 09:19:50|44098.1|44078.1|44098.1|44078.1|44098.1|44078.1|44098.1|44078.1|1
1635931200000|2021-11-03 09:20:00|||||||||2
1635931210000|2021-11-03 09:20:10|||||||||1
1635931220000|2021-11-03 09:20:20|44099.9|44079.9|44107|44087|44107|44087|44099.9|44079.9|4
1635931230000|2021-11-03 09:20:30|44106.3|44086.3|44107.4|44087.4|44108.1|44088.1|44106.3|44086.3|4
1635931240000|2021-11-03 09:20:40|44105.6|44085.6|44103.8|44083.8|44105.6|44085.6|44103.8|44083.8|1
1635931250000|2021-11-03 09:20:50|44103.1|44083.1|44103.1|44083.1|44105.6|44085.6|44103.1|44083.1|1
1635931260000|2021-11-03 09:21:00|44105.6|44085.6|44103.1|44083.1|44105.6|44085.6|44103.1|44083.1|3
1635931270000|2021-11-03 09:21:10|||||||||2
1635931280000|2021-11-03 09:21:20|44101.3|44081.3|44101.3|44081.3|44101.3|44081.3|44101.3|44081.3|1
1635931300000|2021-11-03 09:21:40|||||||||1
1635931310000|2021-11-03 09:21:50|44100.6|44080.6|44088.1|44068.1|44100.6|44080.6|44088.1|44068.1|3
1635931320000|2021-11-03 09:22:00|44084.9|44064.9|44084.9|44064.9|44084.9|44064.9|44084.9|44064.9|2
1635931340000|2021-11-03 09:22:20|44090.6|44070.6|44094.9|44074.9|44094.9|44074.9|44090.6|44070.6|4
1635931350000|2021-11-03 09:22:30|44095.6|44075.6|44089.9|44069.9|44097.4|44077.4|44089.9|44069.9|2
1635931360000|2021-11-03 09:22:40|44090.6|44070.6|44098.5|44078.5|44099.2|44079.2|44090.6|44070.6|2
1635931370000|2021-11-03 09:22:50|44099.2|44079.2|44099.2|44079.2|44099.2|44079.2|44099.2|44079.2|0
1635931380000|2021-11-03 09:23:00|44099.9|44079.9|44099.9|44079.9|44099.9|44079.9|44099.9|44079.9|1
1635931390000|2021-11-03 09:23:10|||||||||1
1635931410000|2021-11-03 09:23:30|44102.4|44082.4|44107.4|44087.4|44107.4|44087.4|44102.4|44082.4|4
1635931430000|2021-11-03 09:23:50|44104.9|44084.9|44104.9|44084.9|44104.9|44084.9|44104.9|44084.9|2
1635931440000|2021-11-03 09:24:00|||||||||2
1635931450000|2021-11-03 09:24:10|44098.1|44078.1|44098.1|44078.1|44098.1|44078.1|44098.1|44078.1|5
1635931470000|2021-11-03 09:24:30|44097.4|44077.4|44097.4|44077.4|44097.4|44077.4|44097.4|44077.4|1
1635931480000|2021-11-03 09:24:40|44098.1|44078.1|44099.9|44079.9|44099.9|44079.9|44098.1|44078.1|0
1635931490000|2021-11-03 09:24:50|44097.4|44077.4|44099.9|44079.9|44099.9|44079.9|44097.4|44077.4|1
1635931500000|2021-11-03 09:25:00|44101.7|44081.7|44101|44081|44101.7|44081.7|44099.2|44079.2|11
1635931520000|2021-11-03 09:25:20|44101.7|44081.7|44101.7|44081.7|44101.7|44081.7|44101.7|44081.7|2
1635931530000|2021-11-03 09:25:30|44103.5|44083.5|44103.5|44083.5|44103.5|44083.5|44103.5|44083.5|1
1635931540000|2021-11-03 09:25:40|44101|44081|44100.3|44080.3|44101|44081|44100.3|44080.3|5
1635931560000|2021-11-03 09:26:00|44102.8|44082.8|44102.8|44082.8|44102.8|44082.8|44102.8|44082.8|1
1635931570000|2021-11-03 09:26:10|44104.6|44084.6|44105.3|44085.3|44105.3|44085.3|44102.8|44082.8|4
1635931580000|2021-11-03 09:26:20|44107.1|44087.1|44107.1|44087.1|44107.1|44087.1|44107.1|44087.1|2
1635931590000|2021-11-03 09:26:30|44108.9|44088.9|44109.6|44089.6|44109.6|44089.6|44108.9|44088.9|2
1635931600000|2021-11-03 09:26:40|44114.6|44094.6|44124.6|44104.6|44124.6|44104.6|44114.6|44094.6|5
1635931610000|2021-11-03 09:26:50|44126.4|44106.4|44132.8|44112.8|44135.3|44115.3|44124.6|44104.6|8
1635931620000|2021-11-03 09:27:00|||||||||2
1635931630000|2021-11-03 09:27:10|44127.1|44107.1|44127.1|44107.1|44127.1|44107.1|44127.1|44107.1|4
1635931640000|2021-11-03 09:27:20|44125.3|44105.3|44125.3|44105.3|44125.3|44105.3|44125.3|44105.3|0
1635931660000|2021-11-03 09:27:40|44124.6|44104.6|44125.3|44105.3|44125.3|44105.3|44124.6|44104.6|0
1635931670000|2021-11-03 09:27:50|44117.8|44097.8|44117.8|44097.8|44117.8|44097.8|44117.8|44097.8|3
1635931690000|2021-11-03 09:28:10|44102.8|44082.8|44100.3|44080.3|44102.8|44082.8|44100.3|44080.3|4
1635931700000|2021-11-03 09:28:20|44102.8|44082.8|44092.8|44072.8|44102.8|44082.8|44090.3|44070.3|10
1635931710000|2021-11-03 09:28:30|44095.3|44075.3|44107.8|44087.8|44107.8|44087.8|44095.3|44075.3|5
1635931720000|2021-11-03 09:28:40|||||||||2
1635931740000|2021-11-03 09:29:00|||||||||1
1635931750000|2021-11-03 09:29:10|44110.3|44090.3|44110.3|44090.3|44110.3|44090.3|44110.3|44090.3|4
1635931780000|2021-11-03 09:29:40|44117.8|44097.8|44120.3|44100.3|44120.3|44100.3|44117.8|44097.8|8
1635931800000|2021-11-03 09:30:00|44121|44101|44127.8|44107.8|44127.8|44107.8|44120.3|44100.3|5
1635931810000|2021-11-03 09:30:10|44125.3|44105.3|44132.8|44112.8|44132.8|44112.8|44125.3|44105.3|2
1635931830000|2021-11-03 09:30:30|44135.3|44115.3|44133.5|44113.5|44135.3|44115.3|44133.5|44113.5|3
1635931840000|2021-11-03 09:30:40|44134.6|44114.6|44117.8|44097.8|44134.6|44114.6|44115.3|44095.3|2
1635931850000|2021-11-03 09:30:50|44120.3|44100.3|44121|44101|44121|44101|44120.3|44100.3|1
1635931860000|2021-11-03 09:31:00|44121.7|44101.7|44099.6|44079.6|44125.3|44105.3|44099.6|44079.6|4
1635931870000|2021-11-03 09:31:10|44100.3|44080.3|44104.6|44084.6|44104.6|44084.6|44100.3|44080.3|4
1635931880000|2021-11-03 09:31:20|44109.6|44089.6|44102.1|44082.1|44109.6|44089.6|44102.1|44082.1|9
1635931890000|2021-11-03 09:31:30|44100.3|44080.3|44100.3|44080.3|44100.3|44080.3|44100.3|44080.3|0
1635931900000|2021-11-03 09:31:40|44098.9|44078.9|44087.8|44067.8|44098.9|44078.9|44085.3|44065.3|5
1635931910000|2021-11-03 09:31:50|44090.3|44070.3|44090.3|44070.3|44090.3|44070.3|44090.3|44070.3|3
1635931920000|2021-11-03 09:32:00|||||||||2
1635931930000|2021-11-03 09:32:10|44089.6|44069.6|44085.3|44065.3|44089.6|44069.6|44085.3|44065.3|5
1635931940000|2021-11-03 09:32:20|44087.8|44067.8|44085.3|44065.3|44087.8|44067.8|44085.3|44065.3|2
1635931950000|2021-11-03 09:32:30|||||||||1
1635931960000|2021-11-03 09:32:40|44087.1|44067.1|44088.9|44068.9|44088.9|44068.9|44087.1|44067.1|14
1635931970000|2021-11-03 09:32:50|44085.3|44065.3|44102.8|44082.8|44102.8|44082.8|44085.3|44065.3|11
1635931990000|2021-11-03 09:33:10|44105.3|44085.3|44105.3|44085.3|44105.3|44085.3|44105.3|44085.3|2
1635932000000|2021-11-03 09:33:20|||||||||1
1635932010000|2021-11-03 09:33:30|44107.8|44087.8|44110.3|44090.3|44110.3|44090.3|44107.8|44087.8|5
1635932020000|2021-11-03 09:33:40|44111|44091|44110.3|44090.3|44112.8|44092.8|44110.3|44090.3|5
1635932040000|2021-11-03 09:34:00|44107.1|44087.1|44105.3|44085.3|44107.1|44087.1|44105.3|44085.3|5
1635932050000|2021-11-03 09:34:10|44107.1|44087.1|44107.1|44087.1|44107.1|44087.1|44107.1|44087.1|1
1635932070000|2021-11-03 09:34:30|44107.8|44087.8|44109.1|44089.1|44109.1|44089.1|44107.8|44087.8|4
1635932080000|2021-11-03 09:34:40|44112.8|44092.8|44112.8|44092.8|44112.8|44092.8|44112.8|44092.8|3
1635932090000|2021-11-03 09:34:50|44117.8|44097.8|44127.8|44107.8|44127.8|44107.8|44117.8|44097.8|8
1635932100000|2021-11-03 09:35:00|44130.3|44110.3|44132.8|44112.8|44132.8|44112.8|44130.3|44110.3|4
1635932110000|2021-11-03 09:35:10|44137.8|44117.8|44132.8|44112.8|44137.8|44117.8|44132.8|44112.8|8
1635932120000|2021-11-03 09:35:20|44132.1|44112.1|44127.8|44107.8|44132.1|44112.1|44127.8|44107.8|2
1635932130000|2021-11-03 09:35:30|44127.1|44107.1|44125.3|44105.3|44127.1|44107.1|44125.3|44105.3|0
1635932140000|2021-11-03 09:35:40|44122.8|44102.8|44122.8|44102.8|44122.8|44102.8|44122.8|44102.8|0
1635932150000|2021-11-03 09:35:50|||||||||1
1635932160000|2021-11-03 09:36:00|44120.9|44100.9|44110.2|44090.2|44120.9|44100.9|44110.2|44090.2|3
1635932170000|2021-11-03 09:36:10|44109.6|44089.6|44110.2|44090.2|44110.2|44090.2|44109.6|44089.6|1
1635932190000|2021-11-03 09:36:30|44112.7|44092.7|44112.7|44092.7|44112.7|44092.7|44110.2|44090.2|8
1635932200000|2021-11-03 09:36:40|44110.2|44090.2|44110.2|44090.2|44110.2|44090.2|44110.2|44090.2|0
1635932210000|2021-11-03 09:36:50|44112.7|44092.7|44112.7|44092.7|44112.7|44092.7|44112.7|44092.7|3
1635932230000|2021-11-03 09:37:10|44107.7|44087.7|44105.2|44085.2|44107.7|44087.7|44105.2|44085.2|9
1635932240000|2021-11-03 09:37:20|||||||||1
1635932250000|2021-11-03 09:37:30|44108.4|44088.4|44115.2|44095.2|44115.2|44095.2|44108.4|44088.4|4
1635932260000|2021-11-03 09:37:40|44117.1|44097.1|44117.1|44097.1|44117.1|44097.1|44117.1|44097.1|1
1635932270000|2021-11-03 09:37:50|44130.2|44110.2|44135.2|44115.2|44135.2|44115.2|44130.2|44110.2|7
1635932290000|2021-11-03 09:38:10|44130.2|44110.2|44135.2|44115.2|44135.2|44115.2|44130.2|44110.2|1
1635932300000|2021-11-03 09:38:20|||||||||1
1635932310000|2021-11-03 09:38:30|44135.9|44115.9|44150.9|44130.9|44150.9|44130.9|44135.9|44115.9|6
1635932320000|2021-11-03 09:38:40|44153.4|44133.4|44152.7|44132.7|44153.4|44133.4|44147.7|44127.7|16
1635932330000|2021-11-03 09:38:50|44150.2|44130.2|44150.2|44130.2|44150.2|44130.2|44150.2|44130.2|4
1635932340000|2021-11-03 09:39:00|44145.2|44125.2|44145.2|44125.2|44145.9|44125.9|44145.2|44125.2|3
1635932350000|2021-11-03 09:39:10|44140.2|44120.2|44140.2|44120.2|44140.2|44120.2|44140.2|44120.2|7
1635932360000|2021-11-03 09:39:20|44139.5|44119.5|44135.2|44115.2|44139.5|44119.5|44135.2|44115.2|6
1635932370000|2021-11-03 09:39:30|44132.7|44112.7|44132.7|44112.7|44132.7|44112.7|44130.2|44110.2|3
1635932380000|2021-11-03 09:39:40|44135.2|44115.2|44137.7|44117.7|44137.7|44117.7|44133.4|44113.4|3
1635932390000|2021-11-03 09:39:50|44137|44117|44123.9|44103.9|44137|44117|44123.9|44103.9|9
1635932400000|2021-11-03 09:40:00|44121.4|44101.4|44121.4|44101.4|44121.4|44101.4|44121.4|44101.4|0
1635932410000|2021-11-03 09:40:10|44124.5|44104.5|44124.5|44104.5|44124.5|44104.5|44124.5|44104.5|1
1635932420000|2021-11-03 09:40:20|44122|44102|44120.2|44100.2|44122|44102|44120.2|44100.2|1
1635932430000|2021-11-03 09:40:30|||||||||1
1635932440000|2021-11-03 09:40:40|44119.1|44099.1|44119.1|44099.1|44119.1|44099.1|44119.1|44099.1|1
1635932460000|2021-11-03 09:41:00|44120.9|44100.9|44120.9|44100.9|44120.9|44100.9|44120.9|44100.9|2
1635932470000|2021-11-03 09:41:10|44122.7|44102.7|44122.7|44102.7|44122.7|44102.7|44122.7|44102.7|2
1635932490000|2021-11-03 09:41:30|44123.4|44103.4|44108|44088|44123.4|44103.4|44108|44088|17
1635932500000|2021-11-03 09:41:40|44108.7|44088.7|44108|44088|44108.7|44088.7|44108|44088|8
1635932510000|2021-11-03 09:41:50|44107.3|44087.3|44084.8|44064.8|44107.3|44087.3|44084.8|44064.8|16
1635932520000|2021-11-03 09:42:00|44085.5|44065.5|44082.3|44062.3|44088|44068|44082.3|44062.3|17
1635932530000|2021-11-03 09:42:10|44083|44063|44079.8|44059.8|44083|44063|44070.5|44050.5|35
1635932540000|2021-11-03 09:42:20|44078|44058|44084.8|44064.8|44084.8|44064.8|44078|44058|14
1635932550000|2021-11-03 09:42:30|44085.5|44065.5|44087.3|44067.3|44087.3|44067.3|44084.8|44064.8|14
1635932560000|2021-11-03 09:42:40|44091.2|44071.2|44090.5|44070.5|44091.2|44071.2|44090.5|44070.5|3
1635932590000|2021-11-03 09:43:10|44089.8|44069.8|44088|44068|44089.8|44069.8|44083|44063|3
1635932600000|2021-11-03 09:43:20|||||||||2
1635932620000|2021-11-03 09:43:40|44090.5|44070.5|44090.5|44070.5|44090.5|44070.5|44090.5|44070.5|1
1635932640000|2021-11-03 09:44:00|||||||||1
1635932650000|2021-11-03 09:44:10|44092.3|44072.3|44092.3|44072.3|44092.3|44072.3|44092.3|44072.3|1
1635932660000|2021-11-03 09:44:20|44094.8|44074.8|44095.5|44075.5|44097.3|44077.3|44094.8|44074.8|6
1635932670000|2021-11-03 09:44:30|||||||||1
1635932680000|2021-11-03 09:44:40|44093.7|44073.7|44093|44073|44093.7|44073.7|44093|44073|0
1635932690000|2021-11-03 09:44:50|44088|44068|44088|44068|44088|44068|44088|44068|4
1635932700000|2021-11-03 09:45:00|||||||||1
1635932710000|2021-11-03 09:45:10|44087.3|44067.3|44086.2|44066.2|44087.3|44067.3|44085.5|44065.5|4
1635932720000|2021-11-03 09:45:20|44085.5|44065.5|44083|44063|44085.5|44065.5|44083|44063|2
1635932730000|2021-11-03 09:45:30|||||||||1
1635932740000|2021-11-03 09:45:40|44076.6|44056.6|44073|44053|44076.6|44056.6|44073|44053|13
1635932750000|2021-11-03 09:45:50|||||||||3
1635932760000|2021-11-03 09:46:00|44074.8|44054.8|44075.5|44055.5|44075.5|44055.5|44074.8|44054.8|14
1635932780000|2021-11-03 09:46:20|44076.2|44056.2|44081.6|44061.6|44081.6|44061.6|44076.2|44056.2|0
1635932790000|2021-11-03 09:46:30|44083.4|44063.4|44083.4|44063.4|44083.4|44063.4|44083.4|44063.4|1
1635932800000|2021-11-03 09:46:40|44085.2|44065.2|44085.2|44065.2|44085.2|44065.2|44085.2|44065.2|0
1635932810000|2021-11-03 09:46:50|44085.9|44065.9|44087.7|44067.7|44087.7|44067.7|44085.9|44065.9|0
1635932820000|2021-11-03 09:47:00|44088.4|44068.4|44095.9|44075.9|44095.9|44075.9|44088.4|44068.4|3
1635932830000|2021-11-03 09:47:10|44097.7|44077.7|44100.9|44080.9|44100.9|44080.9|44097.7|44077.7|3
1635932840000|2021-11-03 09:47:20|44101.6|44081.6|44103.4|44083.4|44103.4|44083.4|44101.6|44081.6|13
1635932850000|2021-11-03 09:47:30|44104.1|44084.1|44103.4|44083.4|44104.1|44084.1|44103.4|44083.4|1
1635932860000|2021-11-03 09:47:40|44129.5|44109.5|44130.2|44110.2|44130.2|44110.2|44129.5|44109.5|7
1635932870000|2021-11-03 09:47:50|44128.4|44108.4|44128.4|44108.4|44128.4|44108.4|44128.4|44108.4|4
1635932930000|2021-11-03 09:48:50|||||||||1
1635932940000|2021-11-03 09:49:00|||||||||2
1635932950000|2021-11-03 09:49:10|||||||||1
1635932960000|2021-11-03 09:49:20|44127.7|44107.7|44125.9|44105.9|44127.7|44107.7|44125.9|44105.9|3
1635932980000|2021-11-03 09:49:40|||||||||1
1635932990000|2021-11-03 09:49:50|44113.8|44093.8|44102.7|44082.7|44113.8|44093.8|44102|44082|4
1635933000000|2021-11-03 09:50:00|44105.2|44085.2|44105.2|44085.2|44105.2|44085.2|44105.2|44085.2|6
1635933010000|2021-11-03 09:50:10|44105.9|44085.9|44105.2|44085.2|44107.7|44087.7|44105.2|44085.2|0
1635933020000|2021-11-03 09:50:20|44107.7|44087.7|44107.7|44087.7|44107.7|44087.7|44107.7|44087.7|3
1635933030000|2021-11-03 09:50:30|||||||||1
1635933040000|2021-11-03 09:50:40|44105.2|44085.2|44105.2|44085.2|44105.2|44085.2|44105.2|44085.2|0
1635933110000|2021-11-03 09:51:50|||||||||1
1635933120000|2021-11-03 09:52:00|44102.7|44082.7|44087.7|44067.7|44102.7|44082.7|44087.7|44067.7|8
1635933130000|2021-11-03 09:52:10|44092.7|44072.7|44094.5|44074.5|44095.2|44075.2|44092.7|44072.7|5
1635933140000|2021-11-03 09:52:20|44092.7|44072.7|44085.2|44065.2|44092.7|44072.7|44085.2|44065.2|2
1635933150000|2021-11-03 09:52:30|44087.7|44067.7|44088.4|44068.4|44088.4|44068.4|44087.7|44067.7|3
1635933170000|2021-11-03 09:52:50|44093.4|44073.4|44097.7|44077.7|44097.7|44077.7|44093.4|44073.4|1
1635933200000|2021-11-03 09:53:20|44100.2|44080.2|44100.2|44080.2|44100.2|44080.2|44100.2|44080.2|4
1635933210000|2021-11-03 09:53:30|44100.9|44080.9|44102.7|44082.7|44102.7|44082.7|44100.9|44080.9|0
1635933220000|2021-11-03 09:53:40|44103.4|44083.4|44103.4|44083.4|44103.4|44083.4|44103.4|44083.4|0
1635933230000|2021-11-03 09:53:50|44105.2|44085.2|44105.2|44085.2|44105.2|44085.2|44105.2|44085.2|1
1635933240000|2021-11-03 09:54:00|||||||||2
1635933250000|2021-11-03 09:54:10|44107.7|44087.7|44105.2|44085.2|44107.7|44087.7|44105.2|44085.2|1
1635933290000|2021-11-03 09:54:50|||||||||5
1635933310000|2021-11-03 09:55:10|||||||||1
1635933330000|2021-11-03 09:55:30|44105.9|44085.9|44105.2|44085.2|44107.7|44087.7|44105.2|44085.2|1
1635933350000|2021-11-03 09:55:50|||||||||1
1635933360000|2021-11-03 09:56:00|44100.2|44080.2|44100.2|44080.2|44100.2|44080.2|44100.2|44080.2|2
1635933370000|2021-11-03 09:56:10|44095.2|44075.2|44094.5|44074.5|44095.2|44075.2|44094.5|44074.5|1
1635933390000|2021-11-03 09:56:30|44092.7|44072.7|44092.7|44072.7|44092.7|44072.7|44092.7|44072.7|0
1635933400000|2021-11-03 09:56:40|44093.4|44073.4|44092.7|44072.7|44093.4|44073.4|44091.6|44071.6|4
1635933410000|2021-11-03 09:56:50|44093.4|44073.4|44093.4|44073.4|44093.4|44073.4|44093.4|44073.4|2
1635933420000|2021-11-03 09:57:00|44092.7|44072.7|44092.7|44072.7|44092.7|44072.7|44092.7|44072.7|0
1635933440000|2021-11-03 09:57:20|44090.2|44070.2|44090.2|44070.2|44090.2|44070.2|44090.2|44070.2|1
1635933470000|2021-11-03 09:57:50|44087.7|44067.7|44087.7|44067.7|44087.7|44067.7|44087.7|44067.7|0
1635933480000|2021-11-03 09:58:00|44090.2|44070.2|44090.2|44070.2|44090.2|44070.2|44090.2|44070.2|6
1635933510000|2021-11-03 09:58:30|44093.4|44073.4|44100.2|44080.2|44100.2|44080.2|44093.4|44073.4|5
1635933530000|2021-11-03 09:58:50|||||||||2
1635933540000|2021-11-03 09:59:00|||||||||1
1635933560000|2021-11-03 09:59:20|44102.7|44082.7|44107.7|44087.7|44107.7|44087.7|44102.7|44082.7|2
1635933570000|2021-11-03 09:59:30|44108.4|44088.4|44107.7|44087.7|44110.2|44090.2|44107.7|44087.7|4
1635933600000|2021-11-03 10:00:00|44108.4|44088.4|44110.2|44090.2|44110.2|44090.2|44108.4|44088.4|0
1635933610000|2021-11-03 10:00:10|44109.5|44089.5|44105.2|44085.2|44110.2|44090.2|44104.5|44084.5|8
1635933630000|2021-11-03 10:00:30|44102.7|44082.7|44102.7|44082.7|44102.7|44082.7|44102.7|44082.7|0
1635933640000|2021-11-03 10:00:40|44103.4|44083.4|44100.2|44080.2|44103.4|44083.4|44100.2|44080.2|2
1635933660000|2021-11-03 10:01:00|44099.5|44079.5|44099.5|44079.5|44099.5|44079.5|44099.5|44079.5|0
1635933680000|2021-11-03 10:01:20|44098.8|44078.8|44097|44077|44098.8|44078.8|44097|44077|0
1635933690000|2021-11-03 10:01:30|44094.5|44074.5|44094.5|44074.5|44095.2|44075.2|44094.5|44074.5|0
1635933700000|2021-11-03 10:01:40|44088.4|44068.4|44083.4|44063.4|44088.4|44068.4|44083.4|44063.4|3
1635933710000|2021-11-03 10:01:50|44080.2|44060.2|44077.7|44057.7|44080.2|44060.2|44077.7|44057.7|4
1635933720000|2021-11-03 10:02:00|44080.2|44060.2|44085.2|44065.2|44085.2|44065.2|44080.2|44060.2|6
1635933730000|2021-11-03 10:02:10|44082.7|44062.7|44075.2|44055.2|44082.7|44062.7|44075.2|44055.2|2
1635933740000|2021-11-03 10:02:20|44074.5|44054.5|44078.4|44058.4|44078.4|44058.4|44072.7|44052.7|4
1635933750000|2021-11-03 10:02:30|44080.9|44060.9|44080.9|44060.9|44080.9|44060.9|44080.9|44060.9|1
1635933760000|2021-11-03 10:02:40|44067.7|44047.7|44065.2|44045.2|44067.7|44047.7|44065.2|44045.2|4
1635933770000|2021-11-03 10:02:50|44065.9|44045.9|44070.2|44050.2|44072.7|44052.7|44065.9|44045.9|4
1635933790000|2021-11-03 10:03:10|44069.5|44049.5|44065.2|44045.2|44070.2|44050.2|44065.2|44045.2|6
1635933800000|2021-11-03 10:03:20|44062.7|44042.7|44065.2|44045.2|44065.2|44045.2|44060.2|44040.2|1
1635933810000|2021-11-03 10:03:30|44065.9|44045.9|44077.7|44057.7|44077.7|44057.7|44065.9|44045.9|3
1635933820000|2021-11-03 10:03:40|44078.4|44058.4|44080.2|44060.2|44080.9|44060.9|44078.4|44058.4|2
1635933830000|2021-11-03 10:03:50|44075.2|44055.2|44075.2|44055.2|44075.2|44055.2|44075.2|44055.2|3
1635933840000|2021-11-03 10:04:00|44072.7|44052.7|44070.2|44050.2|44072.7|44052.7|44070.2|44050.2|5
1635933860000|2021-11-03 10:04:20|44067.7|44047.7|44067.7|44047.7|44070.2|44050.2|44067.7|44047.7|1
1635933870000|2021-11-03 10:04:30|44068.4|44048.4|44052|44032|44070.2|44050.2|44052|44032|3
1635933880000|2021-11-03 10:04:40|44052.7|44032.7|44057.7|44037.7|44057.7|44037.7|44045.2|44025.2|6
1635933890000|2021-11-03 10:04:50|44059.5|44039.5|44067.7|44047.7|44067.7|44047.7|44059.5|44039.5|9
1635933900000|2021-11-03 10:05:00|44070.2|44050.2|44070.2|44050.2|44070.2|44050.2|44070.2|44050.2|0
1635933910000|2021-11-03 10:05:10|||||||||1
1635933920000|2021-11-03 10:05:20|44075.2|44055.2|44077.7|44057.7|44080.2|44060.2|44075.2|44055.2|20
1635933930000|2021-11-03 10:05:30|44085.2|44065.2|44085.2|44065.2|44085.2|44065.2|44085.2|44065.2|7
1635933940000|2021-11-03 10:05:40|44083.4|44063.4|44085.2|44065.2|44087|44067|44083.4|44063.4|4
1635933950000|2021-11-03 10:05:50|44084.5|44064.5|44082.7|44062.7|44085.2|44065.2|44082.7|44062.7|3
1635933960000|2021-11-03 10:06:00|44080.2|44060.2|44080.2|44060.2|44080.2|44060.2|44080.2|44060.2|8
1635933970000|2021-11-03 10:06:10|44078.4|44058.4|44070.9|44050.9|44078.4|44058.4|44070.9|44050.9|12
1635933980000|2021-11-03 10:06:20|44073.4|44053.4|44073.4|44053.4|44073.4|44053.4|44073.4|44053.4|0
1635933990000|2021-11-03 10:06:30|44075.2|44055.2|44080.2|44060.2|44080.2|44060.2|44075.2|44055.2|1
1635934010000|2021-11-03 10:06:50|44078.4|44058.4|44078.4|44058.4|44078.4|44058.4|44078.4|44058.4|2
1635934020000|2021-11-03 10:07:00|44090.9|44070.9|44100.2|44080.2|44105.2|44085.2|44090.9|44070.9|15
1635934040000|2021-11-03 10:07:20|44095.2|44075.2|44095.2|44075.2|44095.2|44075.2|44095.2|44075.2|2
1635934050000|2021-11-03 10:07:30|44090.2|44070.2|44090.2|44070.2|44090.2|44070.2|44090.2|44070.2|5
1635934060000|2021-11-03 10:07:40|||||||||1
1635934080000|2021-11-03 10:08:00|44090.9|44070.9|44092.7|44072.7|44092.7|44072.7|44090.9|44070.9|1
1635934090000|2021-11-03 10:08:10|44092|44072|44052|44032|44092|44072|44050.9|44030.9|26
1635934100000|2021-11-03 10:08:20|44055.2|44035.2|44055.2|44035.2|44055.2|44035.2|44055.2|44035.2|2
1635934110000|2021-11-03 10:08:30|44050.2|44030.2|44050.2|44030.2|44050.2|44030.2|44050.2|44030.2|1
1635934120000|2021-11-03 10:08:40|44053.4|44033.4|44050.2|44030.2|44054.5|44034.5|44050.2|44030.2|1
1635934130000|2021-11-03 10:08:50|44052.7|44032.7|44052.7|44032.7|44055.2|44035.2|44047.7|44027.7|5
1635934140000|2021-11-03 10:09:00|44050.2|44030.2|44047.7|44027.7|44050.2|44030.2|44045.2|44025.2|4
1635934150000|2021-11-03 10:09:10|||||||||2
1635934160000|2021-11-03 10:09:20|44047|44027|44045.2|44025.2|44047.7|44027.7|44042.7|44022.7|3
1635934170000|2021-11-03 10:09:30|44047.7|44027.7|44048.1|44028.1|44050.2|44030.2|44047.7|44027.7|45
1635934180000|2021-11-03 10:09:40|44048.8|44028.8|44048.8|44028.8|44048.8|44028.8|44046.3|44026.3|2
1635934190000|2021-11-03 10:09:50|44049.5|44029.5|44058.8|44038.8|44058.8|44038.8|44049.5|44029.5|6
1635934200000|2021-11-03 10:10:00|44056.3|44036.3|44056.3|44036.3|44056.3|44036.3|44056.3|44036.3|13
1635934210000|2021-11-03 10:10:10|44058.8|44038.8|44058.8|44038.8|44058.8|44038.8|44058.8|44038.8|2
1635934220000|2021-11-03 10:10:20|44061.3|44041.3|44063.8|44043.8|44063.8|44043.8|44061.3|44041.3|3
1635934230000|2021-11-03 10:10:30|44065.2|44045.2|44071.3|44051.3|44071.3|44051.3|44065.2|44045.2|9
1635934240000|2021-11-03 10:10:40|44066.3|44046.3|44066.3|44046.3|44066.3|44046.3|44066.3|44046.3|3
1635934260000|2021-11-03 10:11:00|44064.5|44044.5|44064.5|44044.5|44064.5|44044.5|44064.5|44044.5|3
1635934270000|2021-11-03 10:11:10|44066.3|44046.3|44066.3|44046.3|44066.3|44046.3|44066.3|44046.3|0
1635934280000|2021-11-03 10:11:20|44065.6|44045.6|44063.8|44043.8|44065.6|44045.6|44063.8|44043.8|2
1635934290000|2021-11-03 10:11:30|44061.3|44041.3|44063.8|44043.8|44063.8|44043.8|44061.3|44041.3|1
1635934300000|2021-11-03 10:11:40|||||||||2
1635934310000|2021-11-03 10:11:50|44061.3|44041.3|44061.3|44041.3|44061.3|44041.3|44061.3|44041.3|1
1635934320000|2021-11-03 10:12:00|44063.8|44043.8|44045.6|44025.6|44063.8|44043.8|44045.6|44025.6|23
1635934330000|2021-11-03 10:12:10|44035.2|44015.2|44027|44007|44035.2|44015.2|44024.5|44004.5|34
1635934340000|2021-11-03 10:12:20|44027.7|44007.7|44027|44007|44027.7|44007.7|44024.5|44004.5|6
1635934350000|2021-11-03 10:12:30|44025.2|44005.2|44025.2|44005.2|44027.7|44007.7|44022.7|44002.7|7
1635934360000|2021-11-03 10:12:40|44024.5|44004.5|43994.8|43974.8|44024.5|44004.5|43980.9|43960.9|18
1635934370000|2021-11-03 10:12:50|43999.8|43979.8|44001.6|43981.6|44001.6|43981.6|43999.8|43979.8|5
1635934380000|2021-11-03 10:13:00|44006.6|43986.6|44014.1|43994.1|44014.1|43994.1|44006.6|43986.6|5
1635934400000|2021-11-03 10:13:20|44016.6|43996.6|44021.6|44001.6|44021.6|44001.6|44016.6|43996.6|1
1635934410000|2021-11-03 10:13:30|44024.1|44004.1|44021.6|44001.6|44024.1|44004.1|44021.6|44001.6|0
1635934420000|2021-11-03 10:13:40|44024.1|44004.1|44041.6|44021.6|44041.6|44021.6|44024.1|44004.1|8
1635934430000|2021-11-03 10:13:50|44039.1|44019.1|44036.6|44016.6|44039.1|44019.1|44036.6|44016.6|2
1635934450000|2021-11-03 10:14:10|44039.1|44019.1|44036.6|44016.6|44039.1|44019.1|44036.6|44016.6|2
1635934470000|2021-11-03 10:14:30|44034.7|44014.7|44021.6|44001.6|44034.7|44014.7|44021.6|44001.6|4
1635934480000|2021-11-03 10:14:40|44020.9|44000.9|44020.9|44000.9|44020.9|44000.9|44020.9|44000.9|2
1635934490000|2021-11-03 10:14:50|44021.6|44001.6|44021.6|44001.6|44021.6|44001.6|44021.6|44001.6|7
1635934500000|2021-11-03 10:15:00|44019.1|43999.1|44019.1|43999.1|44019.1|43999.1|44019.1|43999.1|2
1635934510000|2021-11-03 10:15:10|44018.4|43998.4|44016.6|43996.6|44018.4|43998.4|44016.6|43996.6|1
1635934520000|2021-11-03 10:15:20|44019.1|43999.1|44019.1|43999.1|44019.1|43999.1|44019.1|43999.1|0
1635934530000|2021-11-03 10:15:30|43996.6|43976.6|43997.2|43977.2|43997.2|43977.2|43996.6|43976.6|8
1635934540000|2021-11-03 10:15:40|43995.4|43975.4|43994.7|43974.7|43995.4|43975.4|43994.7|43974.7|5
1635934550000|2021-11-03 10:15:50|43989|43969|43989|43969|43989|43969|43989|43969|8
1635934560000|2021-11-03 10:16:00|43990.4|43970.4|43990.4|43970.4|43993.6|43973.6|43990.4|43970.4|5
1635934570000|2021-11-03 10:16:10|43992.9|43972.9|43990.4|43970.4|43992.9|43972.9|43990.4|43970.4|0
1635934580000|2021-11-03 10:16:20|43991.1|43971.1|43992.9|43972.9|43992.9|43972.9|43991.1|43971.1|2
1635934590000|2021-11-03 10:16:30|43999.7|43979.7|43997.9|43977.9|43999.7|43979.7|43993.6|43973.6|5
1635934600000|2021-11-03 10:16:40|43998.6|43978.6|44000.4|43980.4|44001.1|43981.1|43998.6|43978.6|1
1635934610000|2021-11-03 10:16:50|43997.9|43977.9|43997.9|43977.9|43997.9|43977.9|43997.9|43977.9|0
1635934620000|2021-11-03 10:17:00|43997.2|43977.2|43997.2|43977.2|43997.2|43977.2|43997.2|43977.2|2
1635934630000|2021-11-03 10:17:10|43994.7|43974.7|43999.7|43979.7|43999.7|43979.7|43994.7|43974.7|5
1635934640000|2021-11-03 10:17:20|44002.2|43982.2|44000.4|43980.4|44002.2|43982.2|44000.4|43980.4|4
1635934680000|2021-11-03 10:18:00|||||||||1
1635934690000|2021-11-03 10:18:10|44001.1|43981.1|44005.4|43985.4|44005.4|43985.4|44000.4|43980.4|1
1635934700000|2021-11-03 10:18:20|44003.6|43983.6|44002.2|43982.2|44003.6|43983.6|44001.1|43981.1|5
1635934710000|2021-11-03 10:18:30|44002.9|43982.9|44009.7|43989.7|44012.2|43992.2|44002.9|43982.9|1
1635934720000|2021-11-03 10:18:40|44000.4|43980.4|44000.4|43980.4|44000.4|43980.4|44000.4|43980.4|1
1635934730000|2021-11-03 10:18:50|43999.7|43979.7|43999.7|43979.7|43999.7|43979.7|43999.7|43979.7|1
1635934750000|2021-11-03 10:19:10|43999|43979|43999|43979|43999|43979|43999|43979|0
1635934760000|2021-11-03 10:19:20|43997.2|43977.2|43997.2|43977.2|43997.2|43977.2|43997.2|43977.2|0
1635934800000|2021-11-03 10:20:00|||||||||4
1635934830000|2021-11-03 10:20:30|43996.5|43976.5|43999|43979|43999|43979|43996.5|43976.5|4
1635934850000|2021-11-03 10:20:50|43999.7|43979.7|43999.7|43979.7|43999.7|43979.7|43999.7|43979.7|0
1635934860000|2021-11-03 10:21:00|43999|43979|44000.4|43980.4|44000.4|43980.4|43999|43979|2
1635934880000|2021-11-03 10:21:20|44002.9|43982.9|44002.9|43982.9|44002.9|43982.9|44002.9|43982.9|2
1635934890000|2021-11-03 10:21:30|44006.1|43986.1|44006.1|43986.1|44006.1|43986.1|44006.1|43986.1|2
1635934900000|2021-11-03 10:21:40|44007.9|43987.9|44020.4|44000.4|44020.4|44000.4|44007.9|43987.9|11
1635934910000|2021-11-03 10:21:50|44022.2|44002.2|44015.4|43995.4|44022.2|44002.2|44015.4|43995.4|8
1635934920000|2021-11-03 10:22:00|44014.7|43994.7|44014.7|43994.7|44014.7|43994.7|44014.7|43994.7|0
1635934930000|2021-11-03 10:22:10|44012.2|43992.2|44010.4|43990.4|44012.2|43992.2|44010.4|43990.4|2
1635934940000|2021-11-03 10:22:20|44005.4|43985.4|44005.4|43985.4|44005.4|43985.4|44005.4|43985.4|3
1635934970000|2021-11-03 10:22:50|||||||||3
1635934980000|2021-11-03 10:23:00|44004.7|43984.7|44000.4|43980.4|44004.7|43984.7|44000.4|43980.4|2
1635935000000|2021-11-03 10:23:20|43998.6|43978.6|44000.4|43980.4|44000.4|43980.4|43998.6|43978.6|4
1635935010000|2021-11-03 10:23:30|43999.7|43979.7|43997.9|43977.9|43999.7|43979.7|43997.9|43977.9|0
1635935020000|2021-11-03 10:23:40|44002.2|43982.2|44005.4|43985.4|44005.4|43985.4|44002.2|43982.2|9
1635935030000|2021-11-03 10:23:50|||||||||3
1635935050000|2021-11-03 10:24:10|44008.6|43988.6|44008.6|43988.6|44008.6|43988.6|44008.6|43988.6|4
1635935070000|2021-11-03 10:24:30|44007.9|43987.9|44007.9|43987.9|44007.9|43987.9|44007.9|43987.9|3
1635935090000|2021-11-03 10:24:50|44012.9|43992.9|44007.9|43987.9|44012.9|43992.9|44007.9|43987.9|1
1635935110000|2021-11-03 10:25:10|||||||||1
1635935120000|2021-11-03 10:25:20|44012.9|43992.9|44012.9|43992.9|44012.9|43992.9|44012.9|43992.9|5
1635935140000|2021-11-03 10:25:40|44010.4|43990.4|44010.4|43990.4|44012.9|43992.9|44010.4|43990.4|1
1635935150000|2021-11-03 10:25:50|44009.7|43989.7|44007.9|43987.9|44009.7|43989.7|44007.9|43987.9|3
1635935170000|2021-11-03 10:26:10|44011.1|43991.1|44011.1|43991.1|44011.1|43991.1|44011.1|43991.1|1
1635935180000|2021-11-03 10:26:20|44005.4|43985.4|44000.4|43980.4|44005.4|43985.4|44000.4|43980.4|8
1635935190000|2021-11-03 10:26:30|43999.7|43979.7|43990.4|43970.4|43999.7|43979.7|43990.4|43970.4|10
1635935200000|2021-11-03 10:26:40|43992.9|43972.9|43995.4|43975.4|43995.4|43975.4|43992.9|43972.9|5
1635935210000|2021-11-03 10:26:50|43999.7|43979.7|43999.7|43979.7|43999.7|43979.7|43999.7|43979.7|10
1635935220000|2021-11-03 10:27:00|44000.4|43980.4|44000.4|43980.4|44000.4|43980.4|44000.4|43980.4|0
1635935230000|2021-11-03 10:27:10|44001.1|43981.1|44003.6|43983.6|44003.6|43983.6|44001.1|43981.1|1
1635935240000|2021-11-03 10:27:20|||||||||1
1635935250000|2021-11-03 10:27:30|44005.4|43985.4|44002.9|43982.9|44005.4|43985.4|44000.4|43980.4|7
1635935260000|2021-11-03 10:27:40|43999.7|43979.7|43999.7|43979.7|43999.7|43979.7|43999.7|43979.7|0
1635935270000|2021-11-03 10:27:50|||||||||2
1635935280000|2021-11-03 10:28:00|||||||||2
1635935290000|2021-11-03 10:28:10|43996.5|43976.5|43994.7|43974.7|43996.5|43976.5|43994.7|43974.7|2
1635935320000|2021-11-03 10:28:40|43995.4|43975.4|43990.8|43970.8|43996.1|43976.1|43990.8|43970.8|6
1635935330000|2021-11-03 10:28:50|43992.2|43972.2|43992.9|43972.9|43992.9|43972.9|43992.2|43972.2|9
1635935340000|2021-11-03 10:29:00|43999|43979|44001.1|43981.1|44001.1|43981.1|43999|43979|4
1635935350000|2021-11-03 10:29:10|44002.9|43982.9|44002.9|43982.9|44002.9|43982.9|44002.9|43982.9|3
1635935400000|2021-11-03 10:30:00|44004.7|43984.7|43999.7|43979.7|44004.7|43984.7|43999.7|43979.7|9
1635935420000|2021-11-03 10:30:20|||||||||1
1635935430000|2021-11-03 10:30:30|44000.4|43980.4|44000.4|43980.4|44000.4|43980.4|44000.4|43980.4|3
1635935440000|2021-11-03 10:30:40|||||||||1
1635935480000|2021-11-03 10:31:20|44012.9|43992.9|44004.7|43984.7|44012.9|43992.9|44004.7|43984.7|9
1635935510000|2021-11-03 10:31:50|||||||||3
1635935520000|2021-11-03 10:32:00|||||||||1
1635935530000|2021-11-03 10:32:10|||||||||1
1635935550000|2021-11-03 10:32:30|44004|43984|43994.7|43974.7|44004|43984|43994.7|43974.7|6
1635935560000|2021-11-03 10:32:40|43991.5|43971.5|43991.5|43971.5|43991.5|43971.5|43991.5|43971.5|1
1635935570000|2021-11-03 10:32:50|43989.7|43969.7|43990.8|43970.8|43990.8|43970.8|43989.7|43969.7|2
1635935580000|2021-11-03 10:33:00|43993.3|43973.3|43993.3|43973.3|43993.3|43973.3|43993.3|43973.3|2
1635935590000|2021-11-03 10:33:10|43991.5|43971.5|43991.5|43971.5|43991.5|43971.5|43991.5|43971.5|0
1635935600000|2021-11-03 10:33:20|43990.8|43970.8|43990.8|43970.8|43990.8|43970.8|43990.8|43970.8|1
1635935620000|2021-11-03 10:33:40|||||||||2
1635935640000|2021-11-03 10:34:00|43994|43974|43991.5|43971.5|43996.5|43976.5|43991.5|43971.5|9
1635935650000|2021-11-03 10:34:10|43993.3|43973.3|43992.2|43972.2|43996.5|43976.5|43992.2|43972.2|4
1635935660000|2021-11-03 10:34:20|43996.5|43976.5|43996.5|43976.5|43996.5|43976.5|43996.5|43976.5|3
1635935670000|2021-11-03 10:34:30|||||||||1
1635935680000|2021-11-03 10:34:40|||||||||3
1635935690000|2021-11-03 10:34:50|43997.2|43977.2|43997.2|43977.2|43997.2|43977.2|43997.2|43977.2|2
1635935700000|2021-11-03 10:35:00|43999|43979|44004|43984|44006.5|43986.5|43999|43979|7
1635935730000|2021-11-03 10:35:30|||||||||3
1635935740000|2021-11-03 10:35:40|||||||||3
1635935770000|2021-11-03 10:36:10|44003.3|43983.3|44003.3|43983.3|44004|43984|44003.3|43983.3|0
1635935780000|2021-11-03 10:36:20|44001.5|43981.5|44000.8|43980.8|44001.5|43981.5|44000.8|43980.8|0
1635935790000|2021-11-03 10:36:30|44001.5|43981.5|44001.5|43981.5|44001.5|43981.5|44001.5|43981.5|0
1635935800000|2021-11-03 10:36:40|||||||||2
1635935810000|2021-11-03 10:36:50|44003.3|43983.3|43999|43979|44003.3|43983.3|43999|43979|2
1635935860000|2021-11-03 10:37:40|43999.7|43979.7|44004|43984|44004|43984|43999.7|43979.7|6
1635935870000|2021-11-03 10:37:50|43999|43979|43999|43979|43999|43979|43999|43979|4
1635935900000|2021-11-03 10:38:20|43997.2|43977.2|43997.2|43977.2|43997.2|43977.2|43997.2|43977.2|0
1635935910000|2021-11-03 10:38:30|43996.5|43976.5|43996.5|43976.5|43996.5|43976.5|43996.5|43976.5|6
1635935930000|2021-11-03 10:38:50|43999.7|43979.7|43999.7|43979.7|43999.7|43979.7|43999.7|43979.7|8
1635935940000|2021-11-03 10:39:00|44002.2|43982.2|44002.2|43982.2|44002.2|43982.2|44002.2|43982.2|3
1635935950000|2021-11-03 10:39:10|44004|43984|44004|43984|44004|43984|44004|43984|0
1635935960000|2021-11-03 10:39:20|44003.3|43983.3|44003.3|43983.3|44003.3|43983.3|44003.3|43983.3|4
1635935970000|2021-11-03 10:39:30|44004|43984|44004|43984|44004.7|43984.7|44004|43984|1
1635935990000|2021-11-03 10:39:50|44006.5|43986.5|44004.7|43984.7|44006.5|43986.5|44004.7|43984.7|2
1635936000000|2021-11-03 10:40:00|44006.5|43986.5|44010.1|43990.1|44010.1|43990.1|44005.8|43985.8|53
1635936010000|2021-11-03 10:40:10|44008.3|43988.3|44010.8|43990.8|44010.8|43990.8|44008.3|43988.3|3
1635936020000|2021-11-03 10:40:20|44011.9|43991.9|44009.4|43989.4|44011.9|43991.9|44009.4|43989.4|4
1635936030000|2021-11-03 10:40:30|||||||||1
1635936040000|2021-11-03 10:40:40|44007.6|43987.6|44007.6|43987.6|44007.6|43987.6|44007.6|43987.6|0
1635936060000|2021-11-03 10:41:00|44004.4|43984.4|44004.4|43984.4|44004.4|43984.4|44004.4|43984.4|2
1635936070000|2021-11-03 10:41:10|||||||||1
1635936080000|2021-11-03 10:41:20|44003.7|43983.7|44003.7|43983.7|44003.7|43983.7|44003.7|43983.7|0
1635936090000|2021-11-03 10:41:30|44001.9|43981.9|44004.4|43984.4|44004.4|43984.4|44001.9|43981.9|1
1635936100000|2021-11-03 10:41:40|44002.6|43982.6|44002.6|43982.6|44002.6|43982.6|44002.6|43982.6|0
1635936110000|2021-11-03 10:41:50|44001.9|43981.9|43991.9|43971.9|44001.9|43981.9|43990.1|43970.1|17
1635936120000|2021-11-03 10:42:00|43992.6|43972.6|43992.6|43972.6|43992.6|43972.6|43992.6|43972.6|1
1635936140000|2021-11-03 10:42:20|43990.1|43970.1|43991.9|43971.9|43991.9|43971.9|43990.1|43970.1|3
1635936150000|2021-11-03 10:42:30|43990.1|43970.1|43987.6|43967.6|43990.1|43970.1|43987.6|43967.6|1
1635936160000|2021-11-03 10:42:40|43988.3|43968.3|43990.1|43970.1|43990.1|43970.1|43988.3|43968.3|1
1635936170000|2021-11-03 10:42:50|43991.9|43971.9|43991.9|43971.9|43991.9|43971.9|43991.9|43971.9|1
1635936180000|2021-11-03 10:43:00|43992.6|43972.6|43992.6|43972.6|43992.6|43972.6|43992.6|43972.6|3
1635936190000|2021-11-03 10:43:10|||||||||1
1635936200000|2021-11-03 10:43:20|||||||||1
1635936210000|2021-11-03 10:43:30|||||||||1
1635936220000|2021-11-03 10:43:40|||||||||1
1635936230000|2021-11-03 10:43:50|43990.1|43970.1|43990.1|43970.1|43990.1|43970.1|43990.1|43970.1|1
1635936240000|2021-11-03 10:44:00|43992.6|43972.6|43992.6|43972.6|43992.6|43972.6|43992.6|43972.6|0
1635936250000|2021-11-03 10:44:10|43995.1|43975.1|43992.6|43972.6|43995.1|43975.1|43991.9|43971.9|5
1635936270000|2021-11-03 10:44:30|43991.9|43971.9|43991.9|43971.9|43991.9|43971.9|43991.9|43971.9|0
1635936280000|2021-11-03 10:44:40|43990.1|43970.1|43990.1|43970.1|43990.1|43970.1|43990.1|43970.1|0
1635936320000|2021-11-03 10:45:20|43991.9|43971.9|43986.9|43966.9|43991.9|43971.9|43986.9|43966.9|5
1635936340000|2021-11-03 10:45:40|43990.1|43970.1|43990.1|43970.1|43990.1|43970.1|43990.1|43970.1|1
1635936350000|2021-11-03 10:45:50|43987.6|43967.6|43987.6|43967.6|43987.6|43967.6|43987.6|43967.6|0
1635936360000|2021-11-03 10:46:00|43986.9|43966.9|43986.9|43966.9|43986.9|43966.9|43986.9|43966.9|1
1635936370000|2021-11-03 10:46:10|43986.2|43966.2|43986.2|43966.2|43986.2|43966.2|43986.2|43966.2|13
1635936380000|2021-11-03 10:46:20|43983|43963|43988.7|43968.7|43988.7|43968.7|43983|43963|11
1635936400000|2021-11-03 10:46:40|43986.2|43966.2|43986.2|43966.2|43986.2|43966.2|43986.2|43966.2|2
1635936410000|2021-11-03 10:46:50|43983.7|43963.7|43985.5|43965.5|43985.5|43965.5|43983.7|43963.7|0
1635936420000|2021-11-03 10:47:00|43983.7|43963.7|44000.5|43980.5|44002.3|43982.3|43983.7|43963.7|6
1635936430000|2021-11-03 10:47:10|||||||||2
1635936460000|2021-11-03 10:47:40|43998.7|43978.7|43988.7|43968.7|43998.7|43978.7|43988.7|43968.7|12
1635936480000|2021-11-03 10:48:00|43986.2|43966.2|43983|43963|43986.2|43966.2|43983|43963|6
1635936490000|2021-11-03 10:48:10|43982.3|43962.3|43980.5|43960.5|43982.3|43962.3|43980.5|43960.5|0
1635936500000|2021-11-03 10:48:20|43976.2|43956.2|43973|43953|43976.2|43956.2|43971.2|43951.2|10
1635936510000|2021-11-03 10:48:30|||||||||1
1635936530000|2021-11-03 10:48:50|||||||||1
1635936540000|2021-11-03 10:49:00|43971.2|43951.2|43968.7|43948.7|43973.7|43953.7|43968.7|43948.7|6
1635936550000|2021-11-03 10:49:10|43966.2|43946.2|43971.2|43951.2|43971.2|43951.2|43966.2|43946.2|15
1635936560000|2021-11-03 10:49:20|43968.7|43948.7|43968.7|43948.7|43968.7|43948.7|43968.7|43948.7|1
1635936570000|2021-11-03 10:49:30|43971.2|43951.2|43973.7|43953.7|43973.7|43953.7|43968.7|43948.7|2
1635936590000|2021-11-03 10:49:50|43974.4|43954.4|43974.4|43954.4|43974.4|43954.4|43974.4|43954.4|2
1635936600000|2021-11-03 10:50:00|43976.2|43956.2|43973.7|43953.7|43976.2|43956.2|43973.7|43953.7|4
1635936610000|2021-11-03 10:50:10|||||||||3
1635936620000|2021-11-03 10:50:20|43973|43953|43971.2|43951.2|43973|43953|43971.2|43951.2|6
1635936630000|2021-11-03 10:50:30|||||||||1
1635936640000|2021-11-03 10:50:40|43970.5|43950.5|43968.7|43948.7|43970.5|43950.5|43968.7|43948.7|1
1635936660000|2021-11-03 10:51:00|||||||||1
1635936670000|2021-11-03 10:51:10|43966.2|43946.2|43966.2|43946.2|43966.2|43946.2|43966.2|43946.2|6
1635936710000|2021-11-03 10:51:50|43968.7|43948.7|43968.7|43948.7|43968.7|43948.7|43968.7|43948.7|4
1635936720000|2021-11-03 10:52:00|43971.2|43951.2|43975.5|43955.5|43975.5|43955.5|43971.2|43951.2|11
1635936730000|2021-11-03 10:52:10|43973.7|43953.7|43973.7|43953.7|43973.7|43953.7|43973.7|43953.7|2
1635936740000|2021-11-03 10:52:20|43975.5|43955.5|43973.7|43953.7|43975.5|43955.5|43973.7|43953.7|2
1635936760000|2021-11-03 10:52:40|43975.5|43955.5|43975.5|43955.5|43975.5|43955.5|43975.5|43955.5|0
1635936770000|2021-11-03 10:52:50|43973.7|43953.7|43973.7|43953.7|43973.7|43953.7|43973.7|43953.7|0
1635936780000|2021-11-03 10:53:00|43971.2|43951.2|43982.3|43962.3|43982.3|43962.3|43971.2|43951.2|3
1635936790000|2021-11-03 10:53:10|43983|43963|43986.2|43966.2|43988|43968|43983|43963|3
1635936810000|2021-11-03 10:53:30|43986.9|43966.9|43986.9|43966.9|43986.9|43966.9|43986.9|43966.9|3
1635936820000|2021-11-03 10:53:40|43983.7|43963.7|43983.7|43963.7|43983.7|43963.7|43983.7|43963.7|3
1635936840000|2021-11-03 10:54:00|||||||||3
1635936880000|2021-11-03 10:54:40|||||||||1
1635936900000|2021-11-03 10:55:00|43985.5|43965.5|43983.7|43963.7|43985.5|43965.5|43983.7|43963.7|2
1635936910000|2021-11-03 10:55:10|||||||||1
1635936930000|2021-11-03 10:55:30|43981.2|43961.2|43981.2|43961.2|43981.2|43961.2|43981.2|43961.2|0
1635936990000|2021-11-03 10:56:30|43985.5|43965.5|43978.7|43958.7|43985.5|43965.5|43978.7|43958.7|12
1635937000000|2021-11-03 10:56:40|||||||||1
1635937010000|2021-11-03 10:56:50|43974.4|43954.4|43974.4|43954.4|43974.4|43954.4|43974.4|43954.4|0
1635937020000|2021-11-03 10:57:00|||||||||2
1635937030000|2021-11-03 10:57:10|43976.2|43956.2|43968|43948|43976.2|43956.2|43966.2|43946.2|1
1635937040000|2021-11-03 10:57:20|43966.2|43946.2|43966.2|43946.2|43966.2|43946.2|43966.2|43946.2|0
1635937050000|2021-11-03 10:57:30|43968.7|43948.7|43970.5|43950.5|43970.5|43950.5|43966.2|43946.2|8
1635937060000|2021-11-03 10:57:40|43968.7|43948.7|43968.7|43948.7|43968.7|43948.7|43968.7|43948.7|1
1635937070000|2021-11-03 10:57:50|||||||||1
1635937080000|2021-11-03 10:58:00|43966.2|43946.2|43966.2|43946.2|43966.2|43946.2|43966.2|43946.2|0
1635937110000|2021-11-03 10:58:30|43968.7|43948.7|43968.7|43948.7|43968.7|43948.7|43968.7|43948.7|1
1635937160000|2021-11-03 10:59:20|43969.4|43949.4|43971.2|43951.2|43971.9|43951.9|43969.4|43949.4|5
1635937170000|2021-11-03 10:59:30|43973.7|43953.7|43975.5|43955.5|43975.5|43955.5|43973.7|43953.7|5
1635937190000|2021-11-03 10:59:50|43976.2|43956.2|43975.5|43955.5|43976.2|43956.2|43973.7|43953.7|1
1635937200000|2021-11-03 11:00:00|43973.7|43953.7|43975.5|43955.5|43975.5|43955.5|43973.7|43953.7|1
1635937210000|2021-11-03 11:00:10|43970.5|43950.5|43971.2|43951.2|43973|43953|43970.5|43950.5|3
1635937220000|2021-11-03 11:00:20|43968.7|43948.7|43971.2|43951.2|43971.2|43951.2|43968.7|43948.7|5
1635937230000|2021-11-03 11:00:30|||||||||3
1635937240000|2021-11-03 11:00:40|43968.7|43948.7|43968.7|43948.7|43968.7|43948.7|43968.7|43948.7|1
1635937250000|2021-11-03 11:00:50|||||||||2
1635937260000|2021-11-03 11:01:00|43970.5|43950.5|43970.5|43950.5|43970.5|43950.5|43970.5|43950.5|1
1635937270000|2021-11-03 11:01:10|43969.8|43949.8|43970.5|43950.5|43970.5|43950.5|43968|43948|2
1635937280000|2021-11-03 11:01:20|43971.2|43951.2|43966.2|43946.2|43971.2|43951.2|43966.2|43946.2|1
1635937290000|2021-11-03 11:01:30|43971.2|43951.2|43971.2|43951.2|43971.2|43951.2|43971.2|43951.2|1
1635937300000|2021-11-03 11:01:40|43950.5|43930.5|43950.5|43930.5|43955.5|43935.5|43950.5|43930.5|8
1635937310000|2021-11-03 11:01:50|43951.2|43931.2|43953.7|43933.7|43953.7|43933.7|43951.2|43931.2|3
1635937320000|2021-11-03 11:02:00|43951.2|43931.2|43948.7|43928.7|43951.2|43931.2|43948.7|43928.7|5
1635937340000|2021-11-03 11:02:20|43944.4|43924.4|43941.2|43921.2|43944.4|43924.4|43941.2|43921.2|14
1635937350000|2021-11-03 11:02:30|43938.7|43918.7|43936.2|43916.2|43938.7|43918.7|43936.2|43916.2|7
1635937360000|2021-11-03 11:02:40|||||||||3
1635937370000|2021-11-03 11:02:50|43933.7|43913.7|43931.2|43911.2|43933.7|43913.7|43926.9|43906.9|10
1635937380000|2021-11-03 11:03:00|43933|43913|43935.5|43915.5|43935.5|43915.5|43933|43913|3
1635937390000|2021-11-03 11:03:10|43941.2|43921.2|43946.2|43926.2|43946.2|43926.2|43941.2|43921.2|5
1635937400000|2021-11-03 11:03:20|43948|43928|43950.1|43930.1|43950.1|43930.1|43946.9|43926.9|6
1635937410000|2021-11-03 11:03:30|43949.4|43929.4|43949.4|43929.4|43949.4|43929.4|43949.4|43929.4|6
1635937420000|2021-11-03 11:03:40|43950.1|43930.1|43950.1|43930.1|43950.1|43930.1|43950.1|43930.1|0
1635937430000|2021-11-03 11:03:50|43949.4|43929.4|43949.4|43929.4|43949.4|43929.4|43949.4|43929.4|0
1635937440000|2021-11-03 11:04:00|43948.7|43928.7|43948.7|43928.7|43948.7|43928.7|43946.9|43926.9|3
1635937450000|2021-11-03 11:04:10|43951.2|43931.2|43951.9|43931.9|43951.9|43931.9|43951.2|43931.2|2
1635937460000|2021-11-03 11:04:20|43953.7|43933.7|43959.4|43939.4|43960.1|43940.1|43953.7|43933.7|12
1635937500000|2021-11-03 11:05:00|43960.1|43940.1|43964.4|43944.4|43964.4|43944.4|43960.1|43940.1|3
1635937510000|2021-11-03 11:05:10|43966.9|43946.9|43968.7|43948.7|43968.7|43948.7|43966.9|43946.9|6
1635937520000|2021-11-03 11:05:20|43969.4|43949.4|43976.9|43956.9|43976.9|43956.9|43969.4|43949.4|13
1635937530000|2021-11-03 11:05:30|43993|43973|43988.7|43968.7|43993|43973|43988.7|43968.7|21
1635937540000|2021-11-03 11:05:40|43988|43968|43990.5|43970.5|43990.5|43970.5|43988|43968|5
1635937550000|2021-11-03 11:05:50|43991.2|43971.2|43991.9|43971.9|43991.9|43971.9|43991.2|43971.2|3
1635937560000|2021-11-03 11:06:00|43991.2|43971.2|43991.9|43971.9|43991.9|43971.9|43991.2|43971.2|2
1635937570000|2021-11-03 11:06:10|43991.2|43971.2|43989.4|43969.4|43991.2|43971.2|43989.4|43969.4|6
1635937580000|2021-11-03 11:06:20|43988.7|43968.7|43991.2|43971.2|43993|43973|43988.7|43968.7|15
1635937590000|2021-11-03 11:06:30|43993|43973|43991.2|43971.2|43993|43973|43991.2|43971.2|3
1635937600000|2021-11-03 11:06:40|43989.4|43969.4|43978.7|43958.7|43989.4|43969.4|43978.7|43958.7|7
1635937610000|2021-11-03 11:06:50|43979.4|43959.4|43981.2|43961.2|43981.2|43961.2|43979.4|43959.4|1
1635937620000|2021-11-03 11:07:00|43978.7|43958.7|43981.2|43961.2|43981.2|43961.2|43978.7|43958.7|1
1635937630000|2021-11-03 11:07:10|43976.9|43956.9|43978|43958|43978|43958|43976.9|43956.9|1
1635937640000|2021-11-03 11:07:20|43976.9|43956.9|43976.9|43956.9|43976.9|43956.9|43976.2|43956.2|1
1635937650000|2021-11-03 11:07:30|43976.2|43956.2|43976.2|43956.2|43976.2|43956.2|43976.2|43956.2|2
1635937660000|2021-11-03 11:07:40|43976.9|43956.9|43978.7|43958.7|43978.7|43958.7|43976.9|43956.9|1
1635937680000|2021-11-03 11:08:00|43979.3|43959.3|43976.2|43956.2|43981.2|43961.2|43976.2|43956.2|1
1635937690000|2021-11-03 11:08:10|||||||||10
1635937700000|2021-11-03 11:08:20|43978.7|43958.7|43981.2|43961.2|43981.2|43961.2|43978.7|43958.7|2
1635937710000|2021-11-03 11:08:30|43979.3|43959.3|43979.3|43959.3|43979.3|43959.3|43979.3|43959.3|4
1635937720000|2021-11-03 11:08:40|43978.7|43958.7|43978.7|43958.7|43978.7|43958.7|43978.7|43958.7|2
1635937730000|2021-11-03 11:08:50|43976.2|43956.2|43973.7|43953.7|43976.2|43956.2|43973.7|43953.7|5
1635937740000|2021-11-03 11:09:00|43971.2|43951.2|43968|43948|43971.2|43951.2|43968|43948|7
1635937750000|2021-11-03 11:09:10|43966.2|43946.2|43966.2|43946.2|43966.2|43946.2|43966.2|43946.2|0
1635937760000|2021-11-03 11:09:20|43963.7|43943.7|43966.2|43946.2|43968.7|43948.7|43963.7|43943.7|3
1635937780000|2021-11-03 11:09:40|43981.2|43961.2|43954.3|43934.3|43981.2|43961.2|43954.3|43934.3|14
1635937790000|2021-11-03 11:09:50|43956.8|43936.8|43956.8|43936.8|43956.8|43936.8|43956.8|43936.8|2
1635937800000|2021-11-03 11:10:00|43958.7|43938.7|43961.2|43941.2|43961.2|43941.2|43958.7|43938.7|5
1635937810000|2021-11-03 11:10:10|43963.7|43943.7|43963.7|43943.7|43963.7|43943.7|43963.7|43943.7|2
1635937820000|2021-11-03 11:10:20|43951.2|43931.2|43951.2|43931.2|43951.2|43931.2|43951.2|43931.2|3
1635937830000|2021-11-03 11:10:30|43949.3|43929.3|43948.7|43928.7|43951.2|43931.2|43948.7|43928.7|3
1635937840000|2021-11-03 11:10:40|43921.2|43901.2|43926.2|43906.2|43926.2|43906.2|43921.2|43901.2|13
1635937850000|2021-11-03 11:10:50|43928|43908|43933.6|43913.6|43933.6|43913.6|43926.1|43906.1|6
1635937860000|2021-11-03 11:11:00|43936.1|43916.1|43930.5|43910.5|43936.1|43916.1|43930.5|43910.5|7
1635937880000|2021-11-03 11:11:20|43926.8|43906.8|43926.8|43906.8|43926.8|43906.8|43926.8|43906.8|0
1635937890000|2021-11-03 11:11:30|43925|43905|43925|43905|43925|43905|43925|43905|0
1635937900000|2021-11-03 11:11:40|43926.8|43906.8|43926.1|43906.1|43929.3|43909.3|43926.1|43906.1|3
1635937910000|2021-11-03 11:11:50|43925.5|43905.5|43918.6|43898.6|43925.5|43905.5|43916.1|43896.1|6
1635937920000|2021-11-03 11:12:00|43919.3|43899.3|43924.3|43904.3|43924.3|43904.3|43918.6|43898.6|8
1635937930000|2021-11-03 11:12:10|43925|43905|43925|43905|43925|43905|43925|43905|4
1635937950000|2021-11-03 11:12:30|||||||||2
1635937970000|2021-11-03 11:12:50|43921.8|43901.8|43921.8|43901.8|43921.8|43901.8|43921.8|43901.8|2
1635937980000|2021-11-03 11:13:00|43920|43900|43921.8|43901.8|43921.8|43901.8|43920|43900|4
1635938010000|2021-11-03 11:13:30|43921.1|43901.1|43924.3|43904.3|43924.3|43904.3|43921.1|43901.1|9
1635938020000|2021-11-03 11:13:40|43923.6|43903.6|43926.8|43906.8|43926.8|43906.8|43923.6|43903.6|3
1635938040000|2021-11-03 11:14:00|||||||||2
1635938050000|2021-11-03 11:14:10|43934.3|43914.3|43934.3|43914.3|43934.3|43914.3|43934.3|43914.3|5
1635938060000|2021-11-03 11:14:20|43935|43915|43939.3|43919.3|43939.3|43919.3|43935|43915|3
1635938080000|2021-11-03 11:14:40|43938.6|43918.6|43938.6|43918.6|43938.6|43918.6|43938.6|43918.6|3
1635938090000|2021-11-03 11:14:50|||||||||1
1635938100000|2021-11-03 11:15:00|43939.3|43919.3|43936.8|43916.8|43939.3|43919.3|43936.8|43916.8|3
1635938120000|2021-11-03 11:15:20|||||||||1
1635938130000|2021-11-03 11:15:30|43961.1|43941.1|43958.6|43938.6|43961.1|43941.1|43958.6|43938.6|8
1635938140000|2021-11-03 11:15:40|43961.1|43941.1|43958.6|43938.6|43961.1|43941.1|43958.6|43938.6|2
1635938150000|2021-11-03 11:15:50|43957.9|43937.9|43956.1|43936.1|43957.9|43937.9|43953.6|43933.6|3
1635938160000|2021-11-03 11:16:00|43953.6|43933.6|43956.8|43936.8|43956.8|43936.8|43953.6|43933.6|3
1635938170000|2021-11-03 11:16:10|43959.3|43939.3|43961.8|43941.8|43961.8|43941.8|43959.3|43939.3|5
1635938180000|2021-11-03 11:16:20|43961.1|43941.1|43961.1|43941.1|43961.1|43941.1|43959.3|43939.3|1
1635938200000|2021-11-03 11:16:40|43958.6|43938.6|43961.1|43941.1|43961.1|43941.1|43958.6|43938.6|0
1635938210000|2021-11-03 11:16:50|43958.6|43938.6|43961.1|43941.1|43961.1|43941.1|43958.6|43938.6|1
1635938220000|2021-11-03 11:17:00|43960.4|43940.4|43959.3|43939.3|43960.4|43940.4|43958.6|43938.6|1
1635938230000|2021-11-03 11:17:10|43961.1|43941.1|43961.1|43941.1|43961.1|43941.1|43961.1|43941.1|1
1635938240000|2021-11-03 11:17:20|43960.4|43940.4|43958.6|43938.6|43960.4|43940.4|43958.6|43938.6|1
1635938260000|2021-11-03 11:17:40|43957.9|43937.9|43950.4|43930.4|43957.9|43937.9|43950.4|43930.4|8
1635938270000|2021-11-03 11:17:50|43948.6|43928.6|43948.6|43928.6|43948.6|43928.6|43948.6|43928.6|4
1635938280000|2021-11-03 11:18:00|43947.9|43927.9|43945.4|43925.4|43947.9|43927.9|43943.6|43923.6|6
1635938290000|2021-11-03 11:18:10|||||||||1
1635938300000|2021-11-03 11:18:20|43944.7|43924.7|43933.6|43913.6|43944.7|43924.7|43933.6|43913.6|88
1635938310000|2021-11-03 11:18:30|43936.1|43916.1|43933.6|43913.6|43936.1|43916.1|43933.6|43913.6|4
1635938330000|2021-11-03 11:18:50|43936.1|43916.1|43956.1|43936.1|43956.8|43936.8|43936.1|43916.1|17
1635938340000|2021-11-03 11:19:00|||||||||3
1635938350000|2021-11-03 11:19:10|43961.1|43941.1|43961.1|43941.1|43961.1|43941.1|43961.1|43941.1|5
1635938360000|2021-11-03 11:19:20|43959.3|43939.3|43957.5|43937.5|43959.3|43939.3|43957.5|43937.5|5
1635938370000|2021-11-03 11:19:30|||||||||1
1635938380000|2021-11-03 11:19:40|43956.8|43936.8|43956.1|43936.1|43956.8|43936.8|43956.1|43936.1|3
1635938390000|2021-11-03 11:19:50|43956.8|43936.8|43956.8|43936.8|43956.8|43936.8|43956.8|43936.8|3
1635938400000|2021-11-03 11:20:00|43957.5|43937.5|43959.3|43939.3|43959.3|43939.3|43956.8|43936.8|0
1635938410000|2021-11-03 11:20:10|||||||||1
1635938420000|2021-11-03 11:20:20|||||||||1
1635938430000|2021-11-03 11:20:30|43960|43940|43959.3|43939.3|43960|43940|43959.3|43939.3|5
1635938440000|2021-11-03 11:20:40|43960|43940|43961.8|43941.8|43961.8|43941.8|43960|43940|4
1635938450000|2021-11-03 11:20:50|||||||||2
1635938460000|2021-11-03 11:21:00|||||||||1
1635938470000|2021-11-03 11:21:10|43961.1|43941.1|43962.9|43942.9|43962.9|43942.9|43961.1|43941.1|7
1635938480000|2021-11-03 11:21:20|43960.4|43940.4|43962.9|43942.9|43962.9|43942.9|43960.4|43940.4|1
1635938490000|2021-11-03 11:21:30|43963.6|43943.6|43965.4|43945.4|43965.4|43945.4|43963.6|43943.6|2
1635938500000|2021-11-03 11:21:40|43966.1|43946.1|43966.1|43946.1|43967.9|43947.9|43965.4|43945.4|2
1635938510000|2021-11-03 11:21:50|43967.9|43947.9|43967.9|43947.9|43967.9|43947.9|43967.9|43947.9|4
1635938520000|2021-11-03 11:22:00|43971.1|43951.1|43971.1|43951.1|43971.1|43951.1|43971.1|43951.1|11
1635938530000|2021-11-03 11:22:10|||||||||10
1635938540000|2021-11-03 11:22:20|43969.7|43949.7|43967.9|43947.9|43969.7|43949.7|43967.9|43947.9|3
1635938550000|2021-11-03 11:22:30|||||||||6
1635938560000|2021-11-03 11:22:40|43968.6|43948.6|43970.4|43950.4|43970.4|43950.4|43968.6|43948.6|5
1635938570000|2021-11-03 11:22:50|43972.9|43952.9|43972.9|43952.9|43972.9|43952.9|43972.9|43952.9|0
1635938580000|2021-11-03 11:23:00|43970.4|43950.4|43967.2|43947.2|43970.4|43950.4|43967.2|43947.2|2
1635938590000|2021-11-03 11:23:10|43965.4|43945.4|43965.4|43945.4|43967.2|43947.2|43965.4|43945.4|2
1635938600000|2021-11-03 11:23:20|43966.1|43946.1|43968.6|43948.6|43968.6|43948.6|43966.1|43946.1|1
1635938610000|2021-11-03 11:23:30|43967.9|43947.9|43967.2|43947.2|43967.9|43947.9|43967.2|43947.2|0
1635938620000|2021-11-03 11:23:40|43965.4|43945.4|43965.4|43945.4|43965.4|43945.4|43965.4|43945.4|0
1635938630000|2021-11-03 11:23:50|43962.2|43942.2|43962.2|43942.2|43962.2|43942.2|43962.2|43942.2|7
1635938650000|2021-11-03 11:24:10|43960.4|43940.4|43960.4|43940.4|43960.4|43940.4|43960.4|43940.4|5
1635938670000|2021-11-03 11:24:30|43962.2|43942.2|43962.2|43942.2|43962.2|43942.2|43962.2|43942.2|1
1635938690000|2021-11-03 11:24:50|43962.9|43942.9|43962.2|43942.2|43964.7|43944.7|43962.2|43942.2|1
1635938700000|2021-11-03 11:25:00|43964.7|43944.7|43967.2|43947.2|43967.2|43947.2|43964.7|43944.7|2
1635938710000|2021-11-03 11:25:10|43969.7|43949.7|43970.4|43950.4|43970.4|43950.4|43969.7|43949.7|6
1635938720000|2021-11-03 11:25:20|||||||||1
1635938730000|2021-11-03 11:25:30|43972.9|43952.9|43972.9|43952.9|43972.9|43952.9|43972.9|43952.9|1
1635938750000|2021-11-03 11:25:50|||||||||1
1635938770000|2021-11-03 11:26:10|43975.4|43955.4|43975.4|43955.4|43975.4|43955.4|43975.4|43955.4|3
1635938780000|2021-11-03 11:26:20|43977.2|43957.2|43979.7|43959.7|43979.7|43959.7|43977.2|43957.2|4
1635938790000|2021-11-03 11:26:30|||||||||3
1635938800000|2021-11-03 11:26:40|||||||||6
1635938810000|2021-11-03 11:26:50|43982.9|43962.9|43991.1|43971.1|43991.1|43971.1|43979.7|43959.7|6
1635938820000|2021-11-03 11:27:00|43989.3|43969.3|43988.6|43968.6|43989.3|43969.3|43988.6|43968.6|4
1635938830000|2021-11-03 11:27:10|||||||||2
1635938840000|2021-11-03 11:27:20|||||||||1
1635938870000|2021-11-03 11:27:50|43991.1|43971.1|43991.1|43971.1|43991.1|43971.1|43991.1|43971.1|1
1635938880000|2021-11-03 11:28:00|43992.9|43972.9|43992.9|43972.9|43992.9|43972.9|43992.9|43972.9|3
1635938890000|2021-11-03 11:28:10|43992.2|43972.2|43992.2|43972.2|43992.2|43972.2|43992.2|43972.2|4
1635938900000|2021-11-03 11:28:20|43992.9|43972.9|43994.7|43974.7|43994.7|43974.7|43992.9|43972.9|1
1635938910000|2021-11-03 11:28:30|43996.5|43976.5|43995.4|43975.4|43999|43979|43994.7|43974.7|15
1635938920000|2021-11-03 11:28:40|43997.2|43977.2|43995.4|43975.4|43997.9|43977.9|43995.4|43975.4|2
1635938930000|2021-11-03 11:28:50|43993.6|43973.6|43993.6|43973.6|43993.6|43973.6|43993.6|43973.6|2
1635938940000|2021-11-03 11:29:00|43992.9|43972.9|43995.4|43975.4|43996.1|43976.1|43992.9|43972.9|4
1635938950000|2021-11-03 11:29:10|43996.1|43976.1|43996.1|43976.1|43996.1|43976.1|43996.1|43976.1|0
1635938960000|2021-11-03 11:29:20|43995.4|43975.4|43993.6|43973.6|43996.1|43976.1|43992.9|43972.9|6
1635938970000|2021-11-03 11:29:30|43992.9|43972.9|43992.9|43972.9|43992.9|43972.9|43991.1|43971.1|7
1635938980000|2021-11-03 11:29:40|43993.6|43973.6|43995.4|43975.4|43997.2|43977.2|43993.6|43973.6|4
1635938990000|2021-11-03 11:29:50|43997.2|43977.2|43997.2|43977.2|43997.2|43977.2|43997.2|43977.2|0
1635939000000|2021-11-03 11:30:00|43994.7|43974.7|43992.2|43972.2|43997.9|43977.9|43992.2|43972.2|16
1635939010000|2021-11-03 11:30:10|43994.7|43974.7|43999.7|43979.7|43999.7|43979.7|43994.7|43974.7|12
1635939020000|2021-11-03 11:30:20|43995.4|43975.4|43999.7|43979.7|43999.7|43979.7|43995.4|43975.4|4
1635939030000|2021-11-03 11:30:30|43999|43979|43995.4|43975.4|43999|43979|43995.4|43975.4|3
1635939040000|2021-11-03 11:30:40|43997.2|43977.2|43995.4|43975.4|43997.2|43977.2|43995.4|43975.4|3
1635939050000|2021-11-03 11:30:50|||||||||1
1635939060000|2021-11-03 11:31:00|43999.7|43979.7|43987.9|43967.9|43999.7|43979.7|43987.9|43967.9|14
1635939070000|2021-11-03 11:31:10|43985.4|43965.4|43985.4|43965.4|43985.4|43965.4|43985.4|43965.4|3
1635939080000|2021-11-03 11:31:20|43987.2|43967.2|43987.2|43967.2|43989.7|43969.7|43987.2|43967.2|0
1635939090000|2021-11-03 11:31:30|43989.7|43969.7|43985.4|43965.4|43989.7|43969.7|43985.4|43965.4|1
1635939100000|2021-11-03 11:31:40|43984.7|43964.7|43982.9|43962.9|43984.7|43964.7|43982.9|43962.9|8
1635939110000|2021-11-03 11:31:50|43981.1|43961.1|43982.2|43962.2|43984.7|43964.7|43979.7|43959.7|7
1635939120000|2021-11-03 11:32:00|43979.7|43959.7|43982.2|43962.2|43982.2|43962.2|43979.7|43959.7|2
1635939130000|2021-11-03 11:32:10|43981.1|43961.1|43994.7|43974.7|43994.7|43974.7|43981.1|43961.1|26
1635939140000|2021-11-03 11:32:20|43996.5|43976.5|43998.6|43978.6|43998.6|43978.6|43996.5|43976.5|14
1635939150000|2021-11-03 11:32:30|44002.2|43982.2|44006.5|43986.5|44006.5|43986.5|44002.2|43982.2|3
1635939160000|2021-11-03 11:32:40|44007.2|43987.2|44008.6|43988.6|44009.3|43989.3|44007.2|43987.2|12
1635939170000|2021-11-03 11:32:50|44011.1|43991.1|44011.1|43991.1|44011.1|43991.1|44011.1|43991.1|0
1635939180000|2021-11-03 11:33:00|44013.6|43993.6|44007.9|43987.9|44013.6|43993.6|44007.9|43987.9|7
1635939190000|2021-11-03 11:33:10|44007.2|43987.2|44019|43999|44019|43999|44007.2|43987.2|17
1635939200000|2021-11-03 11:33:20|44017.9|43997.9|44020.4|44000.4|44020.4|44000.4|44017.2|43997.2|6
1635939210000|2021-11-03 11:33:30|44018.6|43998.6|44015.4|43995.4|44018.6|43998.6|44015.4|43995.4|4
1635939220000|2021-11-03 11:33:40|44013.6|43993.6|44017.9|43997.9|44017.9|43997.9|44013.6|43993.6|2
1635939230000|2021-11-03 11:33:50|44018.6|43998.6|44018.6|43998.6|44018.6|43998.6|44018.6|43998.6|7
1635939240000|2021-11-03 11:34:00|44021.1|44001.1|44022.9|44002.9|44022.9|44002.9|44020.4|44000.4|2
1635939260000|2021-11-03 11:34:20|44020.4|44000.4|44046.1|44026.1|44046.1|44026.1|44020.4|44000.4|21
1635939270000|2021-11-03 11:34:30|44044.3|44024.3|44041.1|44021.1|44046.1|44026.1|44038.6|44018.6|9
1635939280000|2021-11-03 11:34:40|44038.6|44018.6|44041.1|44021.1|44041.1|44021.1|44036.1|44016.1|7
1635939290000|2021-11-03 11:34:50|44038.6|44018.6|44041.1|44021.1|44041.1|44021.1|44038.6|44018.6|9
1635939300000|2021-11-03 11:35:00|||||||||2
1635939310000|2021-11-03 11:35:10|||||||||1
1635939320000|2021-11-03 11:35:20|44040.4|44020.4|44040.4|44020.4|44041.1|44021.1|44040.4|44020.4|3
1635939330000|2021-11-03 11:35:30|||||||||1
1635939340000|2021-11-03 11:35:40|44036.1|44016.1|44036.1|44016.1|44036.1|44016.1|44036.1|44016.1|1
1635939350000|2021-11-03 11:35:50|||||||||3
1635939360000|2021-11-03 11:36:00|44038.6|44018.6|44038.6|44018.6|44038.6|44018.6|44038.6|44018.6|1
1635939380000|2021-11-03 11:36:20|44036.8|44016.8|44038.6|44018.6|44038.6|44018.6|44036.8|44016.8|1
1635939390000|2021-11-03 11:36:30|44037.9|44017.9|44035.4|44015.4|44037.9|44017.9|44034.7|44014.7|5
1635939400000|2021-11-03 11:36:40|44034.7|44014.7|44032.9|44012.9|44034.7|44014.7|44032.9|44012.9|1
1635939410000|2021-11-03 11:36:50|44035.4|44015.4|44035.4|44015.4|44035.4|44015.4|44035.4|44015.4|2
1635939420000|2021-11-03 11:37:00|44034.7|44014.7|44032.9|44012.9|44034.7|44014.7|44032.9|44012.9|0
1635939440000|2021-11-03 11:37:20|44031.1|44011.1|44026.1|44006.1|44031.1|44011.1|44026.1|44006.1|8
1635939450000|2021-11-03 11:37:30|44024.3|44004.3|44018.6|43998.6|44024.3|44004.3|44018.6|43998.6|6
1635939460000|2021-11-03 11:37:40|44017.9|43997.9|44017.9|43997.9|44017.9|43997.9|44017.9|43997.9|5
1635939470000|2021-11-03 11:37:50|44018.6|43998.6|44018.6|43998.6|44018.6|43998.6|44018.6|43998.6|5
1635939480000|2021-11-03 11:38:00|||||||||3
1635939490000|2021-11-03 11:38:10|44020.4|44000.4|44020.4|44000.4|44020.4|44000.4|44020.4|44000.4|1
1635939500000|2021-11-03 11:38:20|44021.1|44001.1|44021.1|44001.1|44021.1|44001.1|44021.1|44001.1|1
1635939510000|2021-11-03 11:38:30|||||||||5
1635939530000|2021-11-03 11:38:50|||||||||1
1635939540000|2021-11-03 11:39:00|44019.3|43999.3|44021.1|44001.1|44021.1|44001.1|44016.8|43996.8|6
1635939550000|2021-11-03 11:39:10|||||||||2
1635939570000|2021-11-03 11:39:30|44019.3|43999.3|44017.5|43997.5|44019.3|43999.3|44017.5|43997.5|4
1635939590000|2021-11-03 11:39:50|44015.4|43995.4|44015.4|43995.4|44016.1|43996.1|44015.4|43995.4|5
1635939600000|2021-11-03 11:40:00|44011.1|43991.1|44011.1|43991.1|44011.1|43991.1|44011.1|43991.1|2
1635939610000|2021-11-03 11:40:10|44011.8|43991.8|44011.1|43991.1|44011.8|43991.8|44011.1|43991.1|13
1635939620000|2021-11-03 11:40:20|44011.8|43991.8|44011.8|43991.8|44011.8|43991.8|44011.8|43991.8|3
1635939630000|2021-11-03 11:40:30|||||||||3
1635939640000|2021-11-03 11:40:40|44009.3|43989.3|44006.1|43986.1|44009.3|43989.3|44006.1|43986.1|12
1635939650000|2021-11-03 11:40:50|44005.4|43985.4|44003.6|43983.6|44005.4|43985.4|44001.1|43981.1|6
1635939660000|2021-11-03 11:41:00|44004.3|43984.3|44006.1|43986.1|44006.1|43986.1|44004.3|43984.3|0
1635939670000|2021-11-03 11:41:10|||||||||1
1635939680000|2021-11-03 11:41:20|44003.6|43983.6|44000.4|43980.4|44003.6|43983.6|44000.4|43980.4|8
1635939690000|2021-11-03 11:41:30|43997.9|43977.9|43998.6|43978.6|43998.6|43978.6|43993.6|43973.6|9
1635939700000|2021-11-03 11:41:40|44000|43980|44000|43980|44000|43980|44000|43980|1
1635939710000|2021-11-03 11:41:50|44000.4|43980.4|44001.8|43981.8|44001.8|43981.8|44000.4|43980.4|5
1635939720000|2021-11-03 11:42:00|44003.6|43983.6|44003.6|43983.6|44003.6|43983.6|44003.6|43983.6|2
1635939730000|2021-11-03 11:42:10|44004.3|43984.3|44009.3|43989.3|44009.3|43989.3|44004.3|43984.3|3
1635939740000|2021-11-03 11:42:20|44011.8|43991.8|44013.6|43993.6|44013.6|43993.6|44011.8|43991.8|1
1635939750000|2021-11-03 11:42:30|44015.4|43995.4|44013.6|43993.6|44016.1|43996.1|44013.6|43993.6|7
1635939760000|2021-11-03 11:42:40|44012.9|43992.9|44011.8|43991.8|44012.9|43992.9|44011.1|43991.1|2
1635939770000|2021-11-03 11:42:50|44013.6|43993.6|44013.6|43993.6|44013.6|43993.6|44013.6|43993.6|0
1635939780000|2021-11-03 11:43:00|44014.3|43994.3|44003.6|43983.6|44014.3|43994.3|44003.6|43983.6|10
1635939790000|2021-11-03 11:43:10|||||||||3
1635939800000|2021-11-03 11:43:20|44002.9|43982.9|44003.6|43983.6|44003.6|43983.6|44002.9|43982.9|1
1635939810000|2021-11-03 11:43:30|44002.9|43982.9|44002.9|43982.9|44003.6|43983.6|44002.9|43982.9|1
1635939820000|2021-11-03 11:43:40|44002.2|43982.2|43996.8|43976.8|44002.2|43982.2|43996.1|43976.1|16
1635939830000|2021-11-03 11:43:50|43996.1|43976.1|43993.6|43973.6|43996.1|43976.1|43993.6|43973.6|3
1635939840000|2021-11-03 11:44:00|43992.9|43972.9|43987.9|43967.9|43992.9|43972.9|43987.9|43967.9|7
1635939850000|2021-11-03 11:44:10|43986.1|43966.1|43984.7|43964.7|43987.9|43967.9|43984.7|43964.7|6
1635939860000|2021-11-03 11:44:20|43982.9|43962.9|43973.6|43953.6|43982.9|43962.9|43971.1|43951.1|9
1635939870000|2021-11-03 11:44:30|43972.9|43952.9|43970.4|43950.4|43972.9|43952.9|43970.4|43950.4|1
1635939880000|2021-11-03 11:44:40|43969.7|43949.7|43970.4|43950.4|43970.4|43950.4|43969.7|43949.7|5
1635939890000|2021-11-03 11:44:50|43969.7|43949.7|43970.4|43950.4|43970.4|43950.4|43967.9|43947.9|3
1635939900000|2021-11-03 11:45:00|43971.1|43951.1|43974.3|43954.3|43975|43955|43971.1|43951.1|5
1635939910000|2021-11-03 11:45:10|||||||||4
1635939920000|2021-11-03 11:45:20|43971.8|43951.8|43974.3|43954.3|43974.3|43954.3|43971.8|43951.8|5
1635939930000|2021-11-03 11:45:30|43971.8|43951.8|43971.8|43951.8|43971.8|43951.8|43971.8|43951.8|3
1635939940000|2021-11-03 11:45:40|43973.6|43953.6|43971.8|43951.8|43973.6|43953.6|43971.8|43951.8|1
1635939950000|2021-11-03 11:45:50|43971.1|43951.1|43963.6|43943.6|43971.1|43951.1|43963.6|43943.6|11
1635939960000|2021-11-03 11:46:00|43966.1|43946.1|43958.6|43938.6|43966.1|43946.1|43958.6|43938.6|5
1635939970000|2021-11-03 11:46:10|43956.1|43936.1|43956.1|43936.1|43956.1|43936.1|43956.1|43936.1|2
1635939980000|2021-11-03 11:46:20|43956.8|43936.8|43956.8|43936.8|43956.8|43936.8|43956.8|43936.8|5
1635939990000|2021-11-03 11:46:30|||||||||2
1635940000000|2021-11-03 11:46:40|43958.6|43938.6|43958.6|43938.6|43958.6|43938.6|43958.6|43938.6|2
1635940020000|2021-11-03 11:47:00|43959.3|43939.3|43961.8|43941.8|43961.8|43941.8|43958.6|43938.6|4
1635940030000|2021-11-03 11:47:10|43961.1|43941.1|43961.1|43941.1|43961.1|43941.1|43961.1|43941.1|6
1635940040000|2021-11-03 11:47:20|43959.3|43939.3|43953.6|43933.6|43959.3|43939.3|43953.6|43933.6|3
1635940050000|2021-11-03 11:47:30|43951.1|43931.1|43946.1|43926.1|43951.1|43931.1|43941.1|43921.1|56
1635940060000|2021-11-03 11:47:40|||||||||2
1635940070000|2021-11-03 11:47:50|43948.6|43928.6|43948.6|43928.6|43948.6|43928.6|43948.6|43928.6|1
1635940080000|2021-11-03 11:48:00|43951.1|43931.1|43970|43950|43970|43950|43951.1|43931.1|16
1635940090000|2021-11-03 11:48:10|43969.3|43949.3|43969.3|43949.3|43969.3|43949.3|43969.3|43949.3|0
1635940100000|2021-11-03 11:48:20|||||||||1
1635940110000|2021-11-03 11:48:30|43968.6|43948.6|43963.6|43943.6|43968.6|43948.6|43963.6|43943.6|10
1635940130000|2021-11-03 11:48:50|43964.3|43944.3|43963.6|43943.6|43966.1|43946.1|43963.6|43943.6|3
1635940140000|2021-11-03 11:49:00|43964.3|43944.3|43964.3|43944.3|43964.3|43944.3|43964.3|43944.3|1
1635940150000|2021-11-03 11:49:10|43963.6|43943.6|43984.3|43964.3|43984.3|43964.3|43963.6|43943.6|7
1635940160000|2021-11-03 11:49:20|43985|43965|43986.1|43966.1|43986.8|43966.8|43985|43965|4
1635940170000|2021-11-03 11:49:30|43987.9|43967.9|43988.6|43968.6|43988.6|43968.6|43987.9|43967.9|3
1635940180000|2021-11-03 11:49:40|43986.1|43966.1|43991.1|43971.1|43991.1|43971.1|43986.1|43966.1|4
1635940190000|2021-11-03 11:49:50|43988.6|43968.6|43986.1|43966.1|43988.6|43968.6|43986.1|43966.1|6
1635940210000|2021-11-03 11:50:10|43983.6|43963.6|43981.1|43961.1|43983.6|43963.6|43981.1|43961.1|1
1635940220000|2021-11-03 11:50:20|43978.6|43958.6|43978.6|43958.6|43978.6|43958.6|43978.6|43958.6|2
1635940240000|2021-11-03 11:50:40|||||||||6
1635940250000|2021-11-03 11:50:50|||||||||1
1635940260000|2021-11-03 11:51:00|43977.9|43957.9|43972.9|43952.9|43977.9|43957.9|43972.9|43952.9|1
1635940270000|2021-11-03 11:51:10|43978.6|43958.6|43981.1|43961.1|43981.1|43961.1|43978.6|43958.6|1
1635940280000|2021-11-03 11:51:20|||||||||1
1635940290000|2021-11-03 11:51:30|43981.8|43961.8|43981.1|43961.1|43981.8|43961.8|43981.1|43961.1|2
1635940300000|2021-11-03 11:51:40|43979.3|43959.3|43976.1|43956.1|43979.3|43959.3|43976.1|43956.1|4
1635940310000|2021-11-03 11:51:50|43973.6|43953.6|43971.1|43951.1|43973.6|43953.6|43971.1|43951.1|11
1635940330000|2021-11-03 11:52:10|43972.9|43952.9|43971.1|43951.1|43972.9|43952.9|43971.1|43951.1|4
1635940340000|2021-11-03 11:52:20|43968.6|43948.6|43968.6|43948.6|43968.6|43948.6|43968.6|43948.6|3
1635940370000|2021-11-03 11:52:50|||||||||1
1635940380000|2021-11-03 11:53:00|||||||||1
1635940390000|2021-11-03 11:53:10|43971.1|43951.1|43971.1|43951.1|43971.1|43951.1|43971.1|43951.1|1
1635940400000|2021-11-03 11:53:20|43969.2|43949.2|43968.6|43948.6|43969.2|43949.2|43968.6|43948.6|3
1635940420000|2021-11-03 11:53:40|43971.1|43951.1|43973.6|43953.6|43973.6|43953.6|43971.1|43951.1|11
1635940430000|2021-11-03 11:53:50|43972.9|43952.9|43972.2|43952.2|43972.9|43952.9|43972.2|43952.2|5
1635940460000|2021-11-03 11:54:20|43969.7|43949.7|43963.6|43943.6|43969.7|43949.7|43963.6|43943.6|6
1635940480000|2021-11-03 11:54:40|43958.6|43938.6|43963.6|43943.6|43963.6|43943.6|43958.6|43938.6|1
1635940490000|2021-11-03 11:54:50|43961.1|43941.1|43953.6|43933.6|43961.1|43941.1|43953.6|43933.6|9
1635940500000|2021-11-03 11:55:00|43957.9|43937.9|43957.9|43937.9|43957.9|43937.9|43957.9|43937.9|0
1635940520000|2021-11-03 11:55:20|||||||||1
1635940550000|2021-11-03 11:55:50|||||||||1
1635940560000|2021-11-03 11:56:00|43958.6|43938.6|43957.9|43937.9|43958.6|43938.6|43957.9|43937.9|12
1635940580000|2021-11-03 11:56:20|43956|43936|43952.4|43932.4|43956|43936|43952.4|43932.4|3
1635940590000|2021-11-03 11:56:30|43946.7|43926.7|43944.9|43924.9|43946.7|43926.7|43944.9|43924.9|7
1635940600000|2021-11-03 11:56:40|43944.2|43924.2|43941.7|43921.7|43944.2|43924.2|43941.7|43921.7|3
1635940610000|2021-11-03 11:56:50|43941|43921|43927.4|43907.4|43941|43921|43927.4|43907.4|38
1635940630000|2021-11-03 11:57:10|43926|43906|43926.7|43906.7|43926.7|43906.7|43926|43906|8
1635940640000|2021-11-03 11:57:20|43926|43906|43924.2|43904.2|43926|43906|43924.2|43904.2|1
1635940650000|2021-11-03 11:57:30|43922.4|43902.4|43922.4|43902.4|43922.4|43902.4|43922.4|43902.4|7
1635940660000|2021-11-03 11:57:40|43924.9|43904.9|43927.4|43907.4|43927.4|43907.4|43924.9|43904.9|3
1635940670000|2021-11-03 11:57:50|43929.9|43909.9|43929.9|43909.9|43929.9|43909.9|43929.9|43909.9|4
1635940680000|2021-11-03 11:58:00|43932.4|43912.4|43934.9|43914.9|43934.9|43914.9|43932.4|43912.4|4
1635940690000|2021-11-03 11:58:10|43936.7|43916.7|43936.7|43916.7|43936.7|43916.7|43936.7|43916.7|2
1635940700000|2021-11-03 11:58:20|43937.4|43917.4|43941.7|43921.7|43941.7|43921.7|43937.4|43917.4|3
1635940710000|2021-11-03 11:58:30|43939.9|43919.9|43938.1|43918.1|43939.9|43919.9|43938.1|43918.1|4
1635940730000|2021-11-03 11:58:50|43939.9|43919.9|43939.9|43919.9|43939.9|43919.9|43939.9|43919.9|3
1635940740000|2021-11-03 11:59:00|43937.4|43917.4|43932.4|43912.4|43937.4|43917.4|43932.4|43912.4|4
1635940750000|2021-11-03 11:59:10|43934.9|43914.9|43934.9|43914.9|43934.9|43914.9|43934.9|43914.9|4
1635940760000|2021-11-03 11:59:20|43943.1|43923.1|43945.6|43925.6|43945.6|43925.6|43943.1|43923.1|3
1635940770000|2021-11-03 11:59:30|43946.3|43926.3|43950.6|43930.6|43950.6|43930.6|43946.3|43926.3|9
1635940780000|2021-11-03 11:59:40|43952|43932|43956.3|43936.3|43958.1|43938.1|43952|43932|4
1635940790000|2021-11-03 11:59:50|43958.1|43938.1|43959.9|43939.9|43961.7|43941.7|43958.1|43938.1|5
1635940800000|2021-11-03 12:00:00|43960.6|43940.6|43963.5|43943.5|43964.9|43944.9|43959.9|43939.9|9
1635940810000|2021-11-03 12:00:10|43961.7|43941.7|43952.4|43932.4|43961.7|43941.7|43948.1|43928.1|8
1635940820000|2021-11-03 12:00:20|43954.9|43934.9|43954.9|43934.9|43955.6|43935.6|43954.9|43934.9|4
1635940830000|2021-11-03 12:00:30|43952.4|43932.4|43949.9|43929.9|43954.9|43934.9|43949.9|43929.9|4
1635940840000|2021-11-03 12:00:40|43952.4|43932.4|43949.9|43929.9|43952.4|43932.4|43949.9|43929.9|1
1635940850000|2021-11-03 12:00:50|43947.4|43927.4|43947.4|43927.4|43947.4|43927.4|43947.4|43927.4|0
1635940860000|2021-11-03 12:01:00|43949.9|43929.9|43952.4|43932.4|43952.4|43932.4|43947.4|43927.4|3
1635940870000|2021-11-03 12:01:10|||||||||3
1635940880000|2021-11-03 12:01:20|43949.9|43929.9|43947.4|43927.4|43949.9|43929.9|43947.4|43927.4|2
1635940890000|2021-11-03 12:01:30|43945.6|43925.6|43942.4|43922.4|43947.4|43927.4|43942.4|43922.4|4
1635940900000|2021-11-03 12:01:40|43939.9|43919.9|43941.7|43921.7|43941.7|43921.7|43939.9|43919.9|3
1635940920000|2021-11-03 12:02:00|||||||||2
1635940940000|2021-11-03 12:02:20|43941|43921|43939.2|43919.2|43941|43921|43939.2|43919.2|2
1635940950000|2021-11-03 12:02:30|43937.4|43917.4|43937.4|43917.4|43937.4|43917.4|43937.4|43917.4|4
1635940960000|2021-11-03 12:02:40|43934.9|43914.9|43943.1|43923.1|43943.1|43923.1|43934.2|43914.2|10
1635940980000|2021-11-03 12:03:00|||||||||3
1635940990000|2021-11-03 12:03:10|43942.4|43922.4|43942.4|43922.4|43942.4|43922.4|43942.4|43922.4|4
1635941000000|2021-11-03 12:03:20|43939.2|43919.2|43939.9|43919.9|43939.9|43919.9|43939.2|43919.2|3
1635941010000|2021-11-03 12:03:30|43939.2|43919.2|43937.4|43917.4|43939.2|43919.2|43937.4|43917.4|0
1635941030000|2021-11-03 12:03:50|43934.9|43914.9|43937.4|43917.4|43937.4|43917.4|43934.9|43914.9|2
1635941040000|2021-11-03 12:04:00|43934.9|43914.9|43934.9|43914.9|43934.9|43914.9|43934.9|43914.9|8
1635941050000|2021-11-03 12:04:10|||||||||1
1635941060000|2021-11-03 12:04:20|43938.8|43918.8|43942.4|43922.4|43942.4|43922.4|43938.8|43918.8|4
1635941070000|2021-11-03 12:04:30|43943.1|43923.1|43943.1|43923.1|43943.1|43923.1|43943.1|43923.1|3
1635941080000|2021-11-03 12:04:40|43943.8|43923.8|43945.6|43925.6|43945.6|43925.6|43943.8|43923.8|1
1635941090000|2021-11-03 12:04:50|43943.1|43923.1|43944.9|43924.9|43944.9|43924.9|43943.1|43923.1|2
1635941110000|2021-11-03 12:05:10|43945.6|43925.6|43947.4|43927.4|43947.4|43927.4|43945.6|43925.6|1
1635941120000|2021-11-03 12:05:20|43945.6|43925.6|43943.1|43923.1|43945.6|43925.6|43943.1|43923.1|3
1635941130000|2021-11-03 12:05:30|43942.4|43922.4|43943.1|43923.1|43943.1|43923.1|43940.6|43920.6|4
1635941140000|2021-11-03 12:05:40|43941.7|43921.7|43939.9|43919.9|43941.7|43921.7|43939.9|43919.9|1
1635941150000|2021-11-03 12:05:50|43939.2|43919.2|43937.4|43917.4|43939.2|43919.2|43937.4|43917.4|6
1635941160000|2021-11-03 12:06:00|43934.2|43914.2|43927.4|43907.4|43934.2|43914.2|43924.9|43904.9|9
1635941170000|2021-11-03 12:06:10|43924.9|43904.9|43916.7|43896.7|43927.4|43907.4|43916.7|43896.7|3
1635941180000|2021-11-03 12:06:20|||||||||2
1635941190000|2021-11-03 12:06:30|43903.1|43883.1|43899.9|43879.9|43903.1|43883.1|43899.9|43879.9|18
1635941200000|2021-11-03 12:06:40|43897.4|43877.4|43892.4|43872.4|43897.4|43877.4|43889.9|43869.9|30
1635941210000|2021-11-03 12:06:50|43895.6|43875.6|43897.4|43877.4|43898.1|43878.1|43895.6|43875.6|4
1635941220000|2021-11-03 12:07:00|43899.9|43879.9|43897.4|43877.4|43902.4|43882.4|43897.4|43877.4|13
1635941230000|2021-11-03 12:07:10|43898.1|43878.1|43903.1|43883.1|43903.1|43883.1|43898.1|43878.1|9
1635941240000|2021-11-03 12:07:20|43903.8|43883.8|43911.3|43891.3|43911.3|43891.3|43903.8|43883.8|5
1635941250000|2021-11-03 12:07:30|||||||||1
1635941260000|2021-11-03 12:07:40|43912.4|43892.4|43908.1|43888.1|43912.4|43892.4|43907.4|43887.4|7
1635941270000|2021-11-03 12:07:50|43907.4|43887.4|43908.1|43888.1|43908.1|43888.1|43907.4|43887.4|1
1635941280000|2021-11-03 12:08:00|43909.9|43889.9|43927.4|43907.4|43927.4|43907.4|43909.9|43889.9|2
1635941290000|2021-11-03 12:08:10|43929.9|43909.9|43934.9|43914.9|43934.9|43914.9|43929.9|43909.9|2
1635941300000|2021-11-03 12:08:20|43942.4|43922.4|43947.4|43927.4|43957.4|43937.4|43942.4|43922.4|11
1635941310000|2021-11-03 12:08:30|43944.9|43924.9|43939.9|43919.9|43944.9|43924.9|43939.9|43919.9|6
1635941320000|2021-11-03 12:08:40|43937.4|43917.4|43937.4|43917.4|43937.4|43917.4|43937.4|43917.4|0
1635941330000|2021-11-03 12:08:50|||||||||1
1635941340000|2021-11-03 12:09:00|||||||||2
1635941360000|2021-11-03 12:09:20|43934.9|43914.9|43934.9|43914.9|43934.9|43914.9|43934.9|43914.9|6
1635941370000|2021-11-03 12:09:30|||||||||2
1635941380000|2021-11-03 12:09:40|43933.1|43913.1|43916.7|43896.7|43933.1|43913.1|43916.7|43896.7|7
1635941390000|2021-11-03 12:09:50|43916|43896|43906|43886|43916|43896|43906|43886|12
1635941400000|2021-11-03 12:10:00|43906.7|43886.7|43899.9|43879.9|43908.5|43888.5|43896.7|43876.7|18
1635941410000|2021-11-03 12:10:10|||||||||8
1635941420000|2021-11-03 12:10:20|||||||||2
1635941430000|2021-11-03 12:10:30|43899.2|43879.2|43896.7|43876.7|43899.2|43879.2|43896.7|43876.7|2
1635941440000|2021-11-03 12:10:40|43899.2|43879.2|43901.7|43881.7|43901.7|43881.7|43899.2|43879.2|5
1635941450000|2021-11-03 12:10:50|43902.4|43882.4|43904.2|43884.2|43904.2|43884.2|43902.4|43882.4|2
1635941460000|2021-11-03 12:11:00|43902.4|43882.4|43904.9|43884.9|43904.9|43884.9|43902.4|43882.4|10
1635941470000|2021-11-03 12:11:10|43904.2|43884.2|43906|43886|43906|43886|43902.4|43882.4|9
1635941480000|2021-11-03 12:11:20|43906.7|43886.7|43918.5|43898.5|43921|43901|43906.7|43886.7|6
1635941490000|2021-11-03 12:11:30|43915.3|43895.3|43888.5|43868.5|43915.3|43895.3|43888.5|43868.5|19
1635941500000|2021-11-03 12:11:40|43886|43866|43868.5|43848.5|43886|43866|43866|43846|36
1635941510000|2021-11-03 12:11:50|43866|43846|43861|43841|43866|43846|43861|43841|12
1635941520000|2021-11-03 12:12:00|43858.5|43838.5|43862.8|43842.8|43862.8|43842.8|43858.5|43838.5|12
1635941530000|2021-11-03 12:12:10|43858.5|43838.5|43866|43846|43866|43846|43857.8|43837.8|10
1635941540000|2021-11-03 12:12:20|43865.3|43845.3|43860.3|43840.3|43865.3|43845.3|43860.3|43840.3|10
1635941550000|2021-11-03 12:12:30|43859.6|43839.6|43835.3|43815.3|43859.6|43839.6|43835.3|43815.3|25
1635941560000|2021-11-03 12:12:40|43833.5|43813.5|43821|43801|43833.5|43813.5|43818.5|43798.5|14
1635941570000|2021-11-03 12:12:50|43822.8|43802.8|43825.3|43805.3|43825.3|43805.3|43822.8|43802.8|8
1635941580000|2021-11-03 12:13:00|43827.1|43807.1|43815.3|43795.3|43827.1|43807.1|43815.3|43795.3|14
1635941590000|2021-11-03 12:13:10|43817.8|43797.8|43834.9|43814.9|43834.9|43814.9|43815.3|43795.3|13
1635941600000|2021-11-03 12:13:20|43836.7|43816.7|43838.5|43818.5|43838.5|43818.5|43836.7|43816.7|7
1635941610000|2021-11-03 12:13:30|43836.7|43816.7|43835.3|43815.3|43836.7|43816.7|43835.3|43815.3|3
1635941620000|2021-11-03 12:13:40|43837.1|43817.1|43827.1|43807.1|43837.1|43817.1|43827.1|43807.1|2
1635941630000|2021-11-03 12:13:50|43828.9|43808.9|43828.5|43808.5|43830.3|43810.3|43825.3|43805.3|9
1635941640000|2021-11-03 12:14:00|43825.3|43805.3|43821.7|43801.7|43826.7|43806.7|43819.2|43799.2|15
1635941650000|2021-11-03 12:14:10|43824.2|43804.2|43826.7|43806.7|43826.7|43806.7|43824.2|43804.2|2
1635941660000|2021-11-03 12:14:20|43824.2|43804.2|43828.5|43808.5|43828.5|43808.5|43824.2|43804.2|17
1635941670000|2021-11-03 12:14:30|43827.8|43807.8|43826|43806|43827.8|43807.8|43826|43806|2
1635941680000|2021-11-03 12:14:40|43828.5|43808.5|43826|43806|43828.5|43808.5|43826|43806|5
1635941690000|2021-11-03 12:14:50|43826.7|43806.7|43834.2|43814.2|43834.2|43814.2|43826.7|43806.7|16
1635941700000|2021-11-03 12:15:00|43836|43816|43827.4|43807.4|43836|43816|43827.4|43807.4|10
1635941710000|2021-11-03 12:15:10|43826.7|43806.7|43817.4|43797.4|43826.7|43806.7|43817.4|43797.4|4
1635941720000|2021-11-03 12:15:20|43816.7|43796.7|43817.4|43797.4|43819.9|43799.9|43814.9|43794.9|8
1635941730000|2021-11-03 12:15:30|43819.2|43799.2|43819.2|43799.2|43819.2|43799.2|43816.7|43796.7|10
1635941740000|2021-11-03 12:15:40|43821|43801|43821.7|43801.7|43821.7|43801.7|43821|43801|24
1635941750000|2021-11-03 12:15:50|43821|43801|43821|43801|43823.5|43803.5|43821|43801|8
1635941760000|2021-11-03 12:16:00|43820.3|43800.3|43820.3|43800.3|43820.3|43800.3|43820.3|43800.3|6
1635941770000|2021-11-03 12:16:10|43816|43796|43841|43821|43841|43821|43810.3|43790.3|72
1635941780000|2021-11-03 12:16:20|43840.3|43820.3|43816|43796|43840.3|43820.3|43816|43796|15
1635941790000|2021-11-03 12:16:30|43815.3|43795.3|43798.9|43778.9|43815.3|43795.3|43798.9|43778.9|32
1635941800000|2021-11-03 12:16:40|43794.6|43774.6|43801|43781|43803.5|43783.5|43783.5|43763.5|43
1635941810000|2021-11-03 12:16:50|43801.7|43781.7|43798.5|43778.5|43803.5|43783.5|43796|43776|13
1635941820000|2021-11-03 12:17:00|43799.2|43779.2|43803.5|43783.5|43803.5|43783.5|43799.2|43779.2|3
1635941830000|2021-11-03 12:17:10|43801|43781|43798.5|43778.5|43801|43781|43798.5|43778.5|9
1635941840000|2021-11-03 12:17:20|43796.7|43776.7|43793.5|43773.5|43798.5|43778.5|43793.5|43773.5|13
1635941850000|2021-11-03 12:17:30|43794.2|43774.2|43778.5|43758.5|43794.2|43774.2|43778.5|43758.5|16
1635941860000|2021-11-03 12:17:40|43777.8|43757.8|43751|43731|43777.8|43757.8|43735.3|43715.3|66
1635941870000|2021-11-03 12:17:50|43752.8|43732.8|43747.1|43727.1|43752.8|43732.8|43747.1|43727.1|16
1635941880000|2021-11-03 12:18:00|43749.6|43729.6|43749.6|43729.6|43754.6|43734.6|43749.6|43729.6|11
1635941890000|2021-11-03 12:18:10|43747.1|43727.1|43744.6|43724.6|43747.1|43727.1|43744.6|43724.6|9
1635941900000|2021-11-03 12:18:20|43732.8|43712.8|43744.6|43724.6|43747.1|43727.1|43732.8|43712.8|30
1635941910000|2021-11-03 12:18:30|43747.1|43727.1|43747.1|43727.1|43747.1|43727.1|43741.4|43721.4|26
1635941920000|2021-11-03 12:18:40|43749.6|43729.6|43739.6|43719.6|43749.6|43729.6|43739.6|43719.6|19
1635941930000|2021-11-03 12:18:50|43741.4|43721.4|43739.6|43719.6|43744.6|43724.6|43737.8|43717.8|23
1635941940000|2021-11-03 12:19:00|43742.1|43722.1|43749.6|43729.6|43749.6|43729.6|43742.1|43722.1|19
1635941950000|2021-11-03 12:19:10|43752.1|43732.1|43744.6|43724.6|43765.3|43745.3|43739.6|43719.6|32
1635941960000|2021-11-03 12:19:20|43739.6|43719.6|43732.1|43712.1|43740.3|43720.3|43732.1|43712.1|16
1635941970000|2021-11-03 12:19:30|43734.6|43714.6|43729.6|43709.6|43734.6|43714.6|43729.6|43709.6|13
1635941980000|2021-11-03 12:19:40|43727.1|43707.1|43739.6|43719.6|43744.6|43724.6|43724.6|43704.6|27
1635941990000|2021-11-03 12:19:50|43734.6|43714.6|43729.6|43709.6|43734.6|43714.6|43727.1|43707.1|21
1635942000000|2021-11-03 12:20:00|43727.1|43707.1|43738.2|43718.2|43741.4|43721.4|43723.9|43703.9|32
1635942010000|2021-11-03 12:20:10|43738.9|43718.9|43738.9|43718.9|43742.1|43722.1|43736.4|43716.4|13
1635942020000|2021-11-03 12:20:20|43740.7|43720.7|43747.1|43727.1|43747.1|43727.1|43740.7|43720.7|5
1635942030000|2021-11-03 12:20:30|43744.6|43724.6|43752.1|43732.1|43752.8|43732.8|43744.6|43724.6|7
1635942040000|2021-11-03 12:20:40|43751.4|43731.4|43746.4|43726.4|43751.4|43731.4|43746.4|43726.4|9
1635942050000|2021-11-03 12:20:50|43745.7|43725.7|43726.4|43706.4|43745.7|43725.7|43726.4|43706.4|11
1635942060000|2021-11-03 12:21:00|43723.9|43703.9|43717.1|43697.1|43729.6|43709.6|43716.4|43696.4|38
1635942070000|2021-11-03 12:21:10|43719.6|43699.6|43733.9|43713.9|43733.9|43713.9|43717.1|43697.1|13
1635942080000|2021-11-03 12:21:20|43731.4|43711.4|43721.4|43701.4|43731.4|43711.4|43721.4|43701.4|18
1635942090000|2021-11-03 12:21:30|43720.7|43700.7|43720.7|43700.7|43720.7|43700.7|43720.7|43700.7|5
1635942100000|2021-11-03 12:21:40|43721.4|43701.4|43726.4|43706.4|43726.4|43706.4|43721.4|43701.4|9
1635942110000|2021-11-03 12:21:50|43721.4|43701.4|43722.1|43702.1|43722.1|43702.1|43718.9|43698.9|10
1635942120000|2021-11-03 12:22:00|43721.4|43701.4|43711.4|43691.4|43723.9|43703.9|43711.4|43691.4|24
1635942130000|2021-11-03 12:22:10|43712.1|43692.1|43720.7|43700.7|43723.2|43703.2|43710.7|43690.7|11
1635942140000|2021-11-03 12:22:20|43722.5|43702.5|43723.9|43703.9|43723.9|43703.9|43722.5|43702.5|8
1635942150000|2021-11-03 12:22:30|43723.2|43703.2|43725.7|43705.7|43726.4|43706.4|43723.2|43703.2|4
1635942160000|2021-11-03 12:22:40|43723.2|43703.2|43723.2|43703.2|43723.2|43703.2|43723.2|43703.2|4
1635942170000|2021-11-03 12:22:50|43727.5|43707.5|43728.2|43708.2|43728.2|43708.2|43727.5|43707.5|4
1635942180000|2021-11-03 12:23:00|43727.5|43707.5|43733.2|43713.2|43733.2|43713.2|43727.5|43707.5|8
1635942190000|2021-11-03 12:23:10|43725.7|43705.7|43720.7|43700.7|43725.7|43705.7|43720.7|43700.7|6
1635942200000|2021-11-03 12:23:20|43718.2|43698.2|43751.4|43731.4|43751.4|43731.4|43718.2|43698.2|49
1635942210000|2021-11-03 12:23:30|43748.9|43728.9|43750.7|43730.7|43751.4|43731.4|43748.9|43728.9|5
1635942220000|2021-11-03 12:23:40|43751.4|43731.4|43748.9|43728.9|43751.4|43731.4|43748.2|43728.2|5
1635942230000|2021-11-03 12:23:50|43749.6|43729.6|43758.2|43738.2|43758.2|43738.2|43749.6|43729.6|12
1635942240000|2021-11-03 12:24:00|43755.7|43735.7|43755.7|43735.7|43755.7|43735.7|43755.7|43735.7|8
1635942250000|2021-11-03 12:24:10|43756.4|43736.4|43756.4|43736.4|43756.4|43736.4|43756.4|43736.4|0
1635942260000|2021-11-03 12:24:20|43755.7|43735.7|43766.4|43746.4|43768.2|43748.2|43755.7|43735.7|28
1635942270000|2021-11-03 12:24:30|||||||||3
1635942280000|2021-11-03 12:24:40|43765.7|43745.7|43774.6|43754.6|43776.4|43756.4|43765.7|43745.7|8
1635942290000|2021-11-03 12:24:50|43776.4|43756.4|43776.4|43756.4|43776.4|43756.4|43775.7|43755.7|7
1635942300000|2021-11-03 12:25:00|43775.7|43755.7|43768.9|43748.9|43775.7|43755.7|43768.9|43748.9|12
1635942310000|2021-11-03 12:25:10|43768.2|43748.2|43766.4|43746.4|43768.9|43748.9|43765.7|43745.7|8
1635942320000|2021-11-03 12:25:20|43765.7|43745.7|43765.7|43745.7|43766.4|43746.4|43763.2|43743.2|5
1635942330000|2021-11-03 12:25:30|43768.2|43748.2|43771.4|43751.4|43771.4|43751.4|43768.2|43748.2|16
1635942340000|2021-11-03 12:25:40|43773.9|43753.9|43775.7|43755.7|43775.7|43755.7|43773.9|43753.9|2
1635942350000|2021-11-03 12:25:50|43775|43755|43783.2|43763.2|43783.9|43763.9|43773.2|43753.2|16
1635942360000|2021-11-03 12:26:00|43782.5|43762.5|43775.7|43755.7|43783.2|43763.2|43775.7|43755.7|1
1635942370000|2021-11-03 12:26:10|43773.2|43753.2|43773.2|43753.2|43773.2|43753.2|43773.2|43753.2|11
1635942380000|2021-11-03 12:26:20|43776.4|43756.4|43776.4|43756.4|43776.4|43756.4|43776.4|43756.4|3
1635942390000|2021-11-03 12:26:30|43778.2|43758.2|43783.2|43763.2|43783.2|43763.2|43778.2|43758.2|4
1635942400000|2021-11-03 12:26:40|43782.5|43762.5|43773.2|43753.2|43782.5|43762.5|43773.2|43753.2|9
1635942410000|2021-11-03 12:26:50|||||||||1
1635942420000|2021-11-03 12:27:00|||||||||2
1635942430000|2021-11-03 12:27:10|43770.7|43750.7|43770.7|43750.7|43770.7|43750.7|43770.7|43750.7|10
1635942440000|2021-11-03 12:27:20|43770|43750|43773.2|43753.2|43773.2|43753.2|43768.2|43748.2|8
1635942450000|2021-11-03 12:27:30|||||||||1
1635942460000|2021-11-03 12:27:40|43772.5|43752.5|43772.5|43752.5|43772.5|43752.5|43772.5|43752.5|3
1635942470000|2021-11-03 12:27:50|43770|43750|43770|43750|43770|43750|43770|43750|1
1635942480000|2021-11-03 12:28:00|43772.5|43752.5|43773.2|43753.2|43773.2|43753.2|43772.5|43752.5|4
1635942490000|2021-11-03 12:28:10|43773.9|43753.9|43773.2|43753.2|43778.2|43758.2|43773.2|43753.2|4
1635942500000|2021-11-03 12:28:20|43775.7|43755.7|43775.7|43755.7|43775.7|43755.7|43773.2|43753.2|9
1635942510000|2021-11-03 12:28:30|||||||||1
1635942520000|2021-11-03 12:28:40|||||||||2
1635942530000|2021-11-03 12:28:50|43773.2|43753.2|43778.2|43758.2|43778.2|43758.2|43773.2|43753.2|9
1635942540000|2021-11-03 12:29:00|43778.9|43758.9|43791.4|43771.4|43793.9|43773.9|43778.9|43758.9|12
1635942550000|2021-11-03 12:29:10|43794.6|43774.6|43795|43775|43797.1|43777.1|43794.6|43774.6|8
1635942560000|2021-11-03 12:29:20|43793.2|43773.2|43788.2|43768.2|43793.2|43773.2|43788.2|43768.2|4
1635942570000|2021-11-03 12:29:30|43785.7|43765.7|43788.2|43768.2|43788.2|43768.2|43785.7|43765.7|6
1635942580000|2021-11-03 12:29:40|43793.2|43773.2|43803.2|43783.2|43808.2|43788.2|43793.2|43773.2|7
1635942590000|2021-11-03 12:29:50|43800.7|43780.7|43805.7|43785.7|43805.7|43785.7|43800.7|43780.7|7
1635942600000|2021-11-03 12:30:00|43803.2|43783.2|43810.7|43790.7|43810.7|43790.7|43795.7|43775.7|22
1635942610000|2021-11-03 12:30:10|43810|43790|43808.9|43788.9|43811.4|43791.4|43807.5|43787.5|33
1635942620000|2021-11-03 12:30:20|43811.4|43791.4|43808.2|43788.2|43811.4|43791.4|43805.7|43785.7|28
1635942630000|2021-11-03 12:30:30|43805.7|43785.7|43808.2|43788.2|43820.7|43800.7|43805.7|43785.7|28
1635942640000|2021-11-03 12:30:40|43805.7|43785.7|43775.7|43755.7|43808.9|43788.9|43775.7|43755.7|50
1635942650000|2021-11-03 12:30:50|43775|43755|43773.2|43753.2|43775.7|43755.7|43768.2|43748.2|28
1635942660000|2021-11-03 12:31:00|43773.9|43753.9|43782.5|43762.5|43782.5|43762.5|43765.7|43745.7|46
1635942670000|2021-11-03 12:31:10|43780.7|43760.7|43775.7|43755.7|43788.2|43768.2|43775.7|43755.7|21
1635942680000|2021-11-03 12:31:20|43778.2|43758.2|43770.7|43750.7|43778.9|43758.9|43770.7|43750.7|10
1635942690000|2021-11-03 12:31:30|43773.2|43753.2|43768.2|43748.2|43773.2|43753.2|43768.2|43748.2|7
1635942700000|2021-11-03 12:31:40|43767.5|43747.5|43785.7|43765.7|43785.7|43765.7|43766.4|43746.4|31
1635942710000|2021-11-03 12:31:50|43783.2|43763.2|43782.5|43762.5|43783.2|43763.2|43780.7|43760.7|7
1635942720000|2021-11-03 12:32:00|43793.9|43773.9|43803.2|43783.2|43803.2|43783.2|43793.2|43773.2|10
1635942730000|2021-11-03 12:32:10|43803.9|43783.9|43808.2|43788.2|43808.2|43788.2|43803.2|43783.2|6
1635942740000|2021-11-03 12:32:20|43811.4|43791.4|43808.2|43788.2|43813.2|43793.2|43808.2|43788.2|13
1635942750000|2021-11-03 12:32:30|43808.9|43788.9|43820.7|43800.7|43820.7|43800.7|43808.9|43788.9|22
1635942760000|2021-11-03 12:32:40|43823.2|43803.2|43813.2|43793.2|43823.2|43803.2|43813.2|43793.2|11
1635942770000|2021-11-03 12:32:50|43810.7|43790.7|43805.7|43785.7|43810.7|43790.7|43805.7|43785.7|4
1635942780000|2021-11-03 12:33:00|43808.2|43788.2|43816.4|43796.4|43817.1|43797.1|43808.2|43788.2|13
1635942790000|2021-11-03 12:33:10|43817.1|43797.1|43823.2|43803.2|43823.2|43803.2|43817.1|43797.1|8
1635942800000|2021-11-03 12:33:20|43825|43805|43830.7|43810.7|43840.7|43820.7|43825|43805|19
1635942810000|2021-11-03 12:33:30|43828.9|43808.9|43820.7|43800.7|43830.7|43810.7|43817.1|43797.1|25
1635942820000|2021-11-03 12:33:40|43823.9|43803.9|43836.4|43816.4|43837.5|43817.5|43823.2|43803.2|13
1635942830000|2021-11-03 12:33:50|43838.2|43818.2|43840.7|43820.7|43848.2|43828.2|43838.2|43818.2|20
1635942840000|2021-11-03 12:34:00|43837.5|43817.5|43843.9|43823.9|43860.7|43840.7|43837.5|43817.5|43
1635942850000|2021-11-03 12:34:10|43841.4|43821.4|43835.7|43815.7|43844.6|43824.6|43833.2|43813.2|7
1635942860000|2021-11-03 12:34:20|43835|43815|43833.2|43813.2|43835|43815|43832.5|43812.5|7
1635942870000|2021-11-03 12:34:30|43834.6|43814.6|43830.7|43810.7|43838.2|43818.2|43830.7|43810.7|15
1635942880000|2021-11-03 12:34:40|43831.4|43811.4|43835.7|43815.7|43838.2|43818.2|43830.7|43810.7|19
1635942890000|2021-11-03 12:34:50|43839.6|43819.6|43832.5|43812.5|43839.6|43819.6|43832.5|43812.5|15
1635942900000|2021-11-03 12:35:00|43835.7|43815.7|43831.4|43811.4|43838.9|43818.9|43828.2|43808.2|17
1635942910000|2021-11-03 12:35:10|43830.7|43810.7|43845.7|43825.7|43845.7|43825.7|43830.7|43810.7|32
1635942920000|2021-11-03 12:35:20|43840.7|43820.7|43858.2|43838.2|43858.9|43838.9|43840.7|43820.7|29
1635942930000|2021-11-03 12:35:30|43858.9|43838.9|43868.9|43848.9|43868.9|43848.9|43855.7|43835.7|28
1635942940000|2021-11-03 12:35:40|43870.7|43850.7|43860.7|43840.7|43873.2|43853.2|43860.7|43840.7|10
1635942950000|2021-11-03 12:35:50|43863.2|43843.2|43873.9|43853.9|43873.9|43853.9|43863.2|43843.2|16
1635942960000|2021-11-03 12:36:00|43874.6|43854.6|43863.2|43843.2|43874.6|43854.6|43863.2|43843.2|6
1635942970000|2021-11-03 12:36:10|43862.5|43842.5|43861.8|43841.8|43862.5|43842.5|43861.8|43841.8|4
1635942980000|2021-11-03 12:36:20|43855|43835|43853.2|43833.2|43855|43835|43853.2|43833.2|2
1635942990000|2021-11-03 12:36:30|||||||||1
1635943000000|2021-11-03 12:36:40|43852.5|43832.5|43843.2|43823.2|43852.5|43832.5|43843.2|43823.2|7
1635943010000|2021-11-03 12:36:50|43842.5|43822.5|43851.4|43831.4|43851.4|43831.4|43842.5|43822.5|8
1635943020000|2021-11-03 12:37:00|43853.9|43833.9|43855.7|43835.7|43858.2|43838.2|43853.9|43833.9|6
1635943030000|2021-11-03 12:37:10|43868.2|43848.2|43868.9|43848.9|43868.9|43848.9|43868.2|43848.2|2
1635943040000|2021-11-03 12:37:20|43868.2|43848.2|43870.7|43850.7|43870.7|43850.7|43868.2|43848.2|5
1635943050000|2021-11-03 12:37:30|43872.5|43852.5|43872.5|43852.5|43872.5|43852.5|43872.5|43852.5|3
1635943060000|2021-11-03 12:37:40|43875.7|43855.7|43870.7|43850.7|43885.7|43865.7|43868.2|43848.2|46
1635943070000|2021-11-03 12:37:50|43871.4|43851.4|43875.7|43855.7|43875.7|43855.7|43871.4|43851.4|9
1635943080000|2021-11-03 12:38:00|43873.2|43853.2|43885.7|43865.7|43885.7|43865.7|43873.2|43853.2|10
1635943090000|2021-11-03 12:38:10|43883.2|43863.2|43883.9|43863.9|43883.9|43863.9|43878.2|43858.2|8
1635943100000|2021-11-03 12:38:20|43886.4|43866.4|43888.9|43868.9|43888.9|43868.9|43883.2|43863.2|6
1635943110000|2021-11-03 12:38:30|43890.7|43870.7|43888.9|43868.9|43890.7|43870.7|43888.2|43868.2|5
1635943120000|2021-11-03 12:38:40|43890.7|43870.7|43888.2|43868.2|43890.7|43870.7|43888.2|43868.2|7
1635943130000|2021-11-03 12:38:50|43887.5|43867.5|43887.5|43867.5|43888.2|43868.2|43887.5|43867.5|2
1635943140000|2021-11-03 12:39:00|43888.2|43868.2|43896.4|43876.4|43896.4|43876.4|43888.2|43868.2|16
1635943150000|2021-11-03 12:39:10|43898.9|43878.9|43875.7|43855.7|43899.6|43879.6|43875.7|43855.7|28
1635943160000|2021-11-03 12:39:20|43883.9|43863.9|43886.4|43866.4|43886.4|43866.4|43883.9|43863.9|8
1635943170000|2021-11-03 12:39:30|43888.9|43868.9|43888.9|43868.9|43893.2|43873.2|43886.4|43866.4|14
1635943180000|2021-11-03 12:39:40|||||||||3
1635943190000|2021-11-03 12:39:50|43888.2|43868.2|43877.5|43857.5|43888.2|43868.2|43877.5|43857.5|11
1635943200000|2021-11-03 12:40:00|43875.7|43855.7|43875.7|43855.7|43875.7|43855.7|43875.7|43855.7|1
1635943210000|2021-11-03 12:40:10|43875|43855|43872.5|43852.5|43875|43855|43870.7|43850.7|2
1635943220000|2021-11-03 12:40:20|43870.7|43850.7|43873.9|43853.9|43873.9|43853.9|43870.7|43850.7|7
1635943230000|2021-11-03 12:40:30|43871.4|43851.4|43872.5|43852.5|43873.2|43853.2|43870.7|43850.7|23
1635943240000|2021-11-03 12:40:40|43869.3|43849.3|43874.3|43854.3|43874.3|43854.3|43869.3|43849.3|5
1635943250000|2021-11-03 12:40:50|43875|43855|43876.8|43856.8|43876.8|43856.8|43875|43855|3
1635943260000|2021-11-03 12:41:00|43875|43855|43871.8|43851.8|43875|43855|43871.8|43851.8|5
1635943270000|2021-11-03 12:41:10|43870|43850|43869.3|43849.3|43870|43850|43867.5|43847.5|3
1635943280000|2021-11-03 12:41:20|43871.8|43851.8|43871.8|43851.8|43871.8|43851.8|43871.8|43851.8|4
1635943290000|2021-11-03 12:41:30|43871.1|43851.1|43870|43850|43872.5|43852.5|43870|43850|11
1635943300000|2021-11-03 12:41:40|43867.5|43847.5|43874.3|43854.3|43874.3|43854.3|43866.8|43846.8|10
1635943310000|2021-11-03 12:41:50|43875|43855|43880.7|43860.7|43880.7|43860.7|43875|43855|3
1635943320000|2021-11-03 12:42:00|43882.5|43862.5|43880.7|43860.7|43882.5|43862.5|43880|43860|4
1635943330000|2021-11-03 12:42:10|43879.3|43859.3|43882.5|43862.5|43882.5|43862.5|43879.3|43859.3|9
1635943340000|2021-11-03 12:42:20|43881.8|43861.8|43880|43860|43881.8|43861.8|43880|43860|4
1635943350000|2021-11-03 12:42:30|43881.8|43861.8|43881.8|43861.8|43881.8|43861.8|43881.8|43861.8|1
1635943360000|2021-11-03 12:42:40|43885|43865|43884.3|43864.3|43885|43865|43884.3|43864.3|18
1635943370000|2021-11-03 12:42:50|43887.5|43867.5|43887.5|43867.5|43888.9|43868.9|43887.5|43867.5|1
1635943380000|2021-11-03 12:43:00|43888.2|43868.2|43889.3|43869.3|43892.5|43872.5|43887.5|43867.5|7
1635943390000|2021-11-03 12:43:10|43882.5|43862.5|43878.2|43858.2|43882.5|43862.5|43878.2|43858.2|4
1635943400000|2021-11-03 12:43:20|43875|43855|43875|43855|43875|43855|43875|43855|1
1635943420000|2021-11-03 12:43:40|43870|43850|43870|43850|43870|43850|43870|43850|4
1635943430000|2021-11-03 12:43:50|43869.3|43849.3|43876.8|43856.8|43876.8|43856.8|43867.5|43847.5|7
1635943440000|2021-11-03 12:44:00|43877.9|43857.9|43886.8|43866.8|43886.8|43866.8|43872.5|43852.5|8
1635943450000|2021-11-03 12:44:10|||||||||4
1635943460000|2021-11-03 12:44:20|43887.5|43867.5|43884.3|43864.3|43889.3|43869.3|43884.3|43864.3|1
1635943470000|2021-11-03 12:44:30|43883.6|43863.6|43883.6|43863.6|43883.6|43863.6|43883.6|43863.6|4
1635943480000|2021-11-03 12:44:40|43881.8|43861.8|43879.3|43859.3|43881.8|43861.8|43879.3|43859.3|0
1635943490000|2021-11-03 12:44:50|43876.8|43856.8|43873.6|43853.6|43876.8|43856.8|43873.6|43853.6|7
1635943500000|2021-11-03 12:45:00|43869.3|43849.3|43869.3|43849.3|43869.3|43849.3|43869.3|43849.3|3
1635943510000|2021-11-03 12:45:10|43866.8|43846.8|43866.8|43846.8|43866.8|43846.8|43866.8|43846.8|2
1635943520000|2021-11-03 12:45:20|43866.1|43846.1|43866.8|43846.8|43866.8|43846.8|43866.1|43846.1|1
1635943530000|2021-11-03 12:45:30|43865|43845|43865|43845|43865|43845|43865|43845|5
1635943540000|2021-11-03 12:45:40|43862.5|43842.5|43862.5|43842.5|43862.5|43842.5|43862.5|43842.5|3
1635943550000|2021-11-03 12:45:50|43865|43845|43867.5|43847.5|43867.5|43847.5|43865|43845|5
1635943560000|2021-11-03 12:46:00|43865|43845|43865|43845|43865|43845|43865|43845|1
1635943570000|2021-11-03 12:46:10|||||||||2
1635943580000|2021-11-03 12:46:20|43864.3|43844.3|43864.3|43844.3|43865|43845|43864.3|43844.3|2
1635943600000|2021-11-03 12:46:40|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|43859.3|43839.3|5
1635943610000|2021-11-03 12:46:50|43861.1|43841.1|43861.8|43841.8|43861.8|43841.8|43861.1|43841.1|8
1635943620000|2021-11-03 12:47:00|43863.6|43843.6|43869.3|43849.3|43869.3|43849.3|43863.6|43843.6|7
1635943630000|2021-11-03 12:47:10|43874.3|43854.3|43876.8|43856.8|43876.8|43856.8|43874.3|43854.3|7
1635943640000|2021-11-03 12:47:20|||||||||7
1635943650000|2021-11-03 12:47:30|43869.3|43849.3|43866.1|43846.1|43869.3|43849.3|43866.1|43846.1|8
1635943660000|2021-11-03 12:47:40|43863.6|43843.6|43863.6|43843.6|43863.6|43843.6|43861.1|43841.1|2
1635943670000|2021-11-03 12:47:50|43866.1|43846.1|43862.9|43842.9|43866.1|43846.1|43862.9|43842.9|8
1635943680000|2021-11-03 12:48:00|43856.8|43836.8|43848.6|43828.6|43856.8|43836.8|43848.6|43828.6|14
1635943690000|2021-11-03 12:48:10|43845.7|43825.7|43853.2|43833.2|43853.2|43833.2|43845.7|43825.7|17
1635943700000|2021-11-03 12:48:20|43855|43835|43854.3|43834.3|43856.8|43836.8|43852.5|43832.5|5
1635943710000|2021-11-03 12:48:30|43851.8|43831.8|43849.3|43829.3|43851.8|43831.8|43849.3|43829.3|2
1635943720000|2021-11-03 12:48:40|||||||||1
1635943730000|2021-11-03 12:48:50|43846.1|43826.1|43844.3|43824.3|43846.8|43826.8|43844.3|43824.3|5
1635943740000|2021-11-03 12:49:00|43846.8|43826.8|43846.8|43826.8|43846.8|43826.8|43846.8|43826.8|2
1635943750000|2021-11-03 12:49:10|43843.6|43823.6|43846.8|43826.8|43846.8|43826.8|43841.8|43821.8|10
1635943760000|2021-11-03 12:49:20|43841.8|43821.8|43841.8|43821.8|43841.8|43821.8|43841.8|43821.8|6
1635943770000|2021-11-03 12:49:30|43844.3|43824.3|43844.3|43824.3|43844.3|43824.3|43841.8|43821.8|9
1635943780000|2021-11-03 12:49:40|43843.6|43823.6|43834.3|43814.3|43844.3|43824.3|43834.3|43814.3|8
1635943790000|2021-11-03 12:49:50|43836.1|43816.1|43833.6|43813.6|43836.8|43816.8|43833.6|43813.6|6
1635943800000|2021-11-03 12:50:00|43831.8|43811.8|43804.3|43784.3|43834.3|43814.3|43801.8|43781.8|21
1635943810000|2021-11-03 12:50:10|||||||||10
1635943820000|2021-11-03 12:50:20|43801.8|43781.8|43804.3|43784.3|43804.3|43784.3|43801.8|43781.8|12
1635943830000|2021-11-03 12:50:30|43801.8|43781.8|43801.8|43781.8|43801.8|43781.8|43801.8|43781.8|6
1635943840000|2021-11-03 12:50:40|43799.3|43779.3|43796.8|43776.8|43801.8|43781.8|43796.8|43776.8|6
1635943850000|2021-11-03 12:50:50|43796.1|43776.1|43804.3|43784.3|43804.3|43784.3|43796.1|43776.1|12
1635943860000|2021-11-03 12:51:00|43806.8|43786.8|43796.8|43776.8|43806.8|43786.8|43796.8|43776.8|12
1635943870000|2021-11-03 12:51:10|||||||||3
1635943880000|2021-11-03 12:51:20|43798.2|43778.2|43819.3|43799.3|43819.3|43799.3|43798.2|43778.2|9
1635943890000|2021-11-03 12:51:30|43820|43800|43824.3|43804.3|43824.3|43804.3|43819.3|43799.3|3
1635943900000|2021-11-03 12:51:40|43835|43815|43832.5|43812.5|43835|43815|43832.5|43812.5|5
1635943910000|2021-11-03 12:51:50|43833.2|43813.2|43836.8|43816.8|43839.3|43819.3|43833.2|43813.2|6
1635943920000|2021-11-03 12:52:00|||||||||5
1635943930000|2021-11-03 12:52:10|43836.1|43816.1|43831.8|43811.8|43836.1|43816.1|43831.8|43811.8|9
1635943940000|2021-11-03 12:52:20|||||||||3
1635943950000|2021-11-03 12:52:30|43829.3|43809.3|43829.3|43809.3|43829.3|43809.3|43829.3|43809.3|3
1635943960000|2021-11-03 12:52:40|43824.3|43804.3|43816.8|43796.8|43826.8|43806.8|43816.8|43796.8|12
1635943970000|2021-11-03 12:52:50|43821.1|43801.1|43830|43810|43830|43810|43821.1|43801.1|8
1635943980000|2021-11-03 12:53:00|43830.7|43810.7|43830|43810|43830.7|43810.7|43830|43810|1
1635943990000|2021-11-03 12:53:10|43838.2|43818.2|43844.3|43824.3|43846.8|43826.8|43838.2|43818.2|18
1635944000000|2021-11-03 12:53:20|43843.6|43823.6|43837.9|43817.9|43843.6|43823.6|43837.9|43817.9|3
1635944030000|2021-11-03 12:53:50|43838.6|43818.6|43839.3|43819.3|43839.3|43819.3|43836.1|43816.1|8
1635944040000|2021-11-03 12:54:00|43841.8|43821.8|43844.3|43824.3|43844.3|43824.3|43841.8|43821.8|6
1635944050000|2021-11-03 12:54:10|43845|43825|43846.8|43826.8|43847.5|43827.5|43845|43825|3
1635944060000|2021-11-03 12:54:20|43843.6|43823.6|43839.3|43819.3|43843.6|43823.6|43839.3|43819.3|6
1635944070000|2021-11-03 12:54:30|43836.8|43816.8|43839.3|43819.3|43839.3|43819.3|43836.8|43816.8|4
1635944080000|2021-11-03 12:54:40|43841.8|43821.8|43841.8|43821.8|43841.8|43821.8|43841.8|43821.8|6
1635944090000|2021-11-03 12:54:50|43844.3|43824.3|43841.8|43821.8|43844.3|43824.3|43841.8|43821.8|12
1635944100000|2021-11-03 12:55:00|43844.3|43824.3|43846.1|43826.1|43846.8|43826.8|43841.8|43821.8|6
1635944110000|2021-11-03 12:55:10|43855.7|43835.7|43864.3|43844.3|43864.3|43844.3|43855.7|43835.7|14
1635944120000|2021-11-03 12:55:20|43865|43845|43859.3|43839.3|43865|43845|43859.3|43839.3|7
1635944130000|2021-11-03 12:55:30|43857.5|43837.5|43857.5|43837.5|43857.5|43837.5|43855|43835|9
1635944140000|2021-11-03 12:55:40|43860|43840|43865|43845|43865|43845|43860|43840|10
1635944150000|2021-11-03 12:55:50|43862.5|43842.5|43862.5|43842.5|43862.5|43842.5|43862.5|43842.5|1
1635944160000|2021-11-03 12:56:00|43865|43845|43867.5|43847.5|43870|43850|43865|43845|11
1635944170000|2021-11-03 12:56:10|||||||||6
1635944180000|2021-11-03 12:56:20|43870|43850|43877.5|43857.5|43880|43860|43870|43850|16
1635944190000|2021-11-03 12:56:30|43875|43855|43872.5|43852.5|43875|43855|43872.5|43852.5|6
1635944200000|2021-11-03 12:56:40|43870|43850|43866.8|43846.8|43870|43850|43866.8|43846.8|4
1635944210000|2021-11-03 12:56:50|43860|43840|43861.8|43841.8|43861.8|43841.8|43860|43840|5
1635944220000|2021-11-03 12:57:00|43864.3|43844.3|43866.8|43846.8|43866.8|43846.8|43864.3|43844.3|6
1635944230000|2021-11-03 12:57:10|43872.5|43852.5|43881.8|43861.8|43886.8|43866.8|43872.5|43852.5|30
1635944240000|2021-11-03 12:57:20|43879.3|43859.3|43891.8|43871.8|43891.8|43871.8|43874.3|43854.3|17
1635944250000|2021-11-03 12:57:30|43892.5|43872.5|43896.8|43876.8|43896.8|43876.8|43889.3|43869.3|10
1635944260000|2021-11-03 12:57:40|43897.5|43877.5|43908.6|43888.6|43911.8|43891.8|43897.5|43877.5|13
1635944270000|2021-11-03 12:57:50|43906.8|43886.8|43914.3|43894.3|43914.3|43894.3|43899.3|43879.3|34
1635944280000|2021-11-03 12:58:00|43919.3|43899.3|43921.8|43901.8|43921.8|43901.8|43915|43895|20
1635944290000|2021-11-03 12:58:10|43919.3|43899.3|43921.8|43901.8|43924.3|43904.3|43919.3|43899.3|8
1635944300000|2021-11-03 12:58:20|43921.1|43901.1|43921.1|43901.1|43921.1|43901.1|43921.1|43901.1|5
1635944310000|2021-11-03 12:58:30|43921.8|43901.8|43929.3|43909.3|43929.3|43909.3|43921.8|43901.8|8
1635944320000|2021-11-03 12:58:40|43931.1|43911.1|43946.8|43926.8|43946.8|43926.8|43929.3|43909.3|25
1635944330000|2021-11-03 12:58:50|43949.3|43929.3|43946.8|43926.8|43956.8|43936.8|43946.8|43926.8|27
1635944340000|2021-11-03 12:59:00|43944.3|43924.3|43934.3|43914.3|43951.8|43931.8|43934.3|43914.3|41
1635944350000|2021-11-03 12:59:10|43931.8|43911.8|43924.3|43904.3|43931.8|43911.8|43924.3|43904.3|26
1635944360000|2021-11-03 12:59:20|43925|43905|43931.3|43911.3|43931.3|43911.3|43925|43905|13
1635944370000|2021-11-03 12:59:30|43933.1|43913.1|43930.6|43910.6|43933.1|43913.1|43930.6|43910.6|4
1635944380000|2021-11-03 12:59:40|43925.6|43905.6|43915|43895|43925.6|43905.6|43915|43895|12
1635944390000|2021-11-03 12:59:50|43912.5|43892.5|43913.8|43893.8|43913.8|43893.8|43912.5|43892.5|8
1635944400000|2021-11-03 13:00:00|43916.3|43896.3|43922.5|43902.5|43945|43925|43916.3|43896.3|73
1635944410000|2021-11-03 13:00:10|43925|43905|43924.3|43904.3|43939.3|43919.3|43911.8|43891.8|74
1635944420000|2021-11-03 13:00:20|43922.5|43902.5|43912.5|43892.5|43922.5|43902.5|43908.1|43888.1|48
1635944430000|2021-11-03 13:00:30|43908.1|43888.1|43918.6|43898.6|43926.8|43906.8|43908.1|43888.1|51
1635944440000|2021-11-03 13:00:40|43914.3|43894.3|43917.5|43897.5|43924.3|43904.3|43914.3|43894.3|32
1635944450000|2021-11-03 13:00:50|43918.1|43898.1|43912.4|43892.4|43932.4|43912.4|43911.8|43891.8|29
1635944460000|2021-11-03 13:01:00|43913.1|43893.1|43895.6|43875.6|43917.4|43897.4|43893.1|43873.1|52
1635944470000|2021-11-03 13:01:10|43896.8|43876.8|43894.3|43874.3|43899.3|43879.3|43889.3|43869.3|22
1635944480000|2021-11-03 13:01:20|43889.3|43869.3|43871.1|43851.1|43894.3|43874.3|43871.1|43851.1|18
1635944490000|2021-11-03 13:01:30|43868.6|43848.6|43883.1|43863.1|43902.4|43882.4|43868.6|43848.6|60
1635944500000|2021-11-03 13:01:40|43884.9|43864.9|43885.6|43865.6|43885.6|43865.6|43883.1|43863.1|4
1635944510000|2021-11-03 13:01:50|43894.9|43874.9|43891.3|43871.3|43902.4|43882.4|43891.3|43871.3|12
1635944520000|2021-11-03 13:02:00|43893.1|43873.1|43908.1|43888.1|43915.6|43895.6|43893.1|43873.1|30
1635944530000|2021-11-03 13:02:10|43912.4|43892.4|43912.4|43892.4|43918.8|43898.8|43912.4|43892.4|23
1635944540000|2021-11-03 13:02:20|43910.6|43890.6|43914.9|43894.9|43923.1|43903.1|43910.6|43890.6|40
1635944550000|2021-11-03 13:02:30|43915.6|43895.6|43933.1|43913.1|43935.6|43915.6|43915.6|43895.6|36
1635944560000|2021-11-03 13:02:40|43935.6|43915.6|43930.6|43910.6|43935.6|43915.6|43930.6|43910.6|13
1635944570000|2021-11-03 13:02:50|43929.9|43909.9|43920.6|43900.6|43929.9|43909.9|43920.6|43900.6|6
1635944580000|2021-11-03 13:03:00|43919.9|43899.9|43891.3|43871.3|43919.9|43899.9|43888.1|43868.1|32
1635944590000|2021-11-03 13:03:10|43893.1|43873.1|43907.4|43887.4|43909.9|43889.9|43883.1|43863.1|48
1635944600000|2021-11-03 13:03:20|43904.9|43884.9|43900.6|43880.6|43907.4|43887.4|43896.1|43876.1|27
1635944610000|2021-11-03 13:03:30|43898.8|43878.8|43897.4|43877.4|43901.3|43881.3|43897.4|43877.4|7
1635944620000|2021-11-03 13:03:40|43893.1|43873.1|43874.3|43854.3|43895.6|43875.6|43874.3|43854.3|19
1635944630000|2021-11-03 13:03:50|43871.1|43851.1|43848.1|43828.1|43874.3|43854.3|43847.4|43827.4|27
1635944640000|2021-11-03 13:04:00|43844.9|43824.9|43829.3|43809.3|43844.9|43824.9|43822.4|43802.4|48
1635944650000|2021-11-03 13:04:10|43829.9|43809.9|43844.3|43824.3|43850.6|43830.6|43829.9|43809.9|80
1635944660000|2021-11-03 13:04:20|43841.8|43821.8|43829.9|43809.9|43841.8|43821.8|43829.9|43809.9|7
1635944670000|2021-11-03 13:04:30|43831.8|43811.8|43812.4|43792.4|43831.8|43811.8|43809.9|43789.9|15
1635944680000|2021-11-03 13:04:40|43813.1|43793.1|43812.4|43792.4|43814.9|43794.9|43809.9|43789.9|12
1635944690000|2021-11-03 13:04:50|43811.8|43791.8|43819.9|43799.9|43819.9|43799.9|43807.4|43787.4|11
1635944700000|2021-11-03 13:05:00|43824.9|43804.9|43821.7|43801.7|43824.9|43804.9|43811.7|43791.7|11
1635944710000|2021-11-03 13:05:10|43819.2|43799.2|43796.1|43776.1|43819.2|43799.2|43794.2|43774.2|17
1635944720000|2021-11-03 13:05:20|43795.4|43775.4|43811.7|43791.7|43816.7|43796.7|43793.6|43773.6|35
1635944730000|2021-11-03 13:05:30|43809.2|43789.2|43809.2|43789.2|43809.2|43789.2|43806.7|43786.7|17
1635944740000|2021-11-03 13:05:40|43809.9|43789.9|43797.4|43777.4|43812.4|43792.4|43796.7|43776.7|14
1635944750000|2021-11-03 13:05:50|43802.4|43782.4|43793.1|43773.1|43802.4|43782.4|43793.1|43773.1|8
1635944760000|2021-11-03 13:06:00|43791.3|43771.3|43772.4|43752.4|43791.3|43771.3|43772.4|43752.4|32
1635944770000|2021-11-03 13:06:10|43773.1|43753.1|43760.6|43740.6|43785.6|43765.6|43760.6|43740.6|32
1635944780000|2021-11-03 13:06:20|43763.1|43743.1|43719.9|43699.9|43763.1|43743.1|43716.7|43696.7|59
1635944790000|2021-11-03 13:06:30|43724.2|43704.2|43711.7|43691.7|43726.7|43706.7|43711.7|43691.7|59
1635944800000|2021-11-03 13:06:40|43709.2|43689.2|43669.2|43649.2|43709.2|43689.2|43669.2|43649.2|47
1635944810000|2021-11-03 13:06:50|43666.7|43646.7|43702.4|43682.4|43702.4|43682.4|43664.2|43644.2|72
1635944820000|2021-11-03 13:07:00|43703.1|43683.1|43675.6|43655.6|43703.1|43683.1|43675.6|43655.6|28
1635944830000|2021-11-03 13:07:10|43678.1|43658.1|43695.6|43675.6|43695.6|43675.6|43678.1|43658.1|23
1635944840000|2021-11-03 13:07:20|43693.1|43673.1|43700.6|43680.6|43703.1|43683.1|43689.9|43669.9|27
1635944850000|2021-11-03 13:07:30|43705.6|43685.6|43706.7|43686.7|43716.7|43696.7|43704.2|43684.2|38
1635944860000|2021-11-03 13:07:40|43706.1|43686.1|43697.4|43677.4|43706.7|43686.7|43696.7|43676.7|20
1635944870000|2021-11-03 13:07:50|43691.7|43671.7|43679.2|43659.2|43691.7|43671.7|43674.2|43654.2|34
1635944880000|2021-11-03 13:08:00|43674.2|43654.2|43673.6|43653.6|43679.2|43659.2|43664.2|43644.2|34
1635944890000|2021-11-03 13:08:10|43671.1|43651.1|43668.6|43648.6|43671.7|43651.7|43668.6|43648.6|49
1635944900000|2021-11-03 13:08:20|43666.7|43646.7|43683.1|43663.1|43683.1|43663.1|43662.4|43642.4|21
1635944910000|2021-11-03 13:08:30|43685.6|43665.6|43688.1|43668.1|43692.4|43672.4|43683.1|43663.1|18
1635944920000|2021-11-03 13:08:40|43689.9|43669.9|43703.1|43683.1|43703.1|43683.1|43689.9|43669.9|12
1635944930000|2021-11-03 13:08:50|43706.3|43686.3|43709.9|43689.9|43710.6|43690.6|43706.3|43686.3|18
1635944940000|2021-11-03 13:09:00|43710.6|43690.6|43678.1|43658.1|43710.6|43690.6|43678.1|43658.1|13
1635944950000|2021-11-03 13:09:10|43675.6|43655.6|43694.2|43674.2|43699.2|43679.2|43673.1|43653.1|35
1635944960000|2021-11-03 13:09:20|43691.7|43671.7|43694.2|43674.2|43694.2|43674.2|43689.9|43669.9|15
1635944970000|2021-11-03 13:09:30|43693.5|43673.5|43689.2|43669.2|43693.5|43673.5|43684.2|43664.2|11
1635944980000|2021-11-03 13:09:40|43691.7|43671.7|43681.7|43661.7|43691.7|43671.7|43681.7|43661.7|28
1635944990000|2021-11-03 13:09:50|43684.2|43664.2|43671|43651|43684.2|43664.2|43669.2|43649.2|26
1635945000000|2021-11-03 13:10:00|43669.2|43649.2|43677.9|43657.9|43684|43664|43669.2|43649.2|154
1635945010000|2021-11-03 13:10:10|43679.7|43659.7|43695.4|43675.4|43695.4|43675.4|43679.7|43659.7|42
1635945020000|2021-11-03 13:10:20|43697.2|43677.2|43702.9|43682.9|43702.9|43682.9|43697.2|43677.2|42
1635945030000|2021-11-03 13:10:30|43703.5|43683.5|43661.7|43641.7|43703.5|43683.5|43661.7|43641.7|82
1635945040000|2021-11-03 13:10:40|43656.7|43636.7|43664.2|43644.2|43669.2|43649.2|43644.2|43624.2|49
1635945050000|2021-11-03 13:10:50|43661.7|43641.7|43654.2|43634.2|43661.7|43641.7|43654.2|43634.2|25
1635945060000|2021-11-03 13:11:00|43651.7|43631.7|43659.2|43639.2|43661.7|43641.7|43649.2|43629.2|23
1635945070000|2021-11-03 13:11:10|43661|43641|43654.2|43634.2|43661|43641|43647.9|43627.9|12
1635945080000|2021-11-03 13:11:20|43659.2|43639.2|43664.2|43644.2|43666.7|43646.7|43659.2|43639.2|22
1635945090000|2021-11-03 13:11:30|43659.2|43639.2|43678.5|43658.5|43682.9|43662.9|43659.2|43639.2|29
1635945100000|2021-11-03 13:11:40|43674.2|43654.2|43676|43656|43688.5|43668.5|43674.2|43654.2|30
1635945110000|2021-11-03 13:11:50|43673.5|43653.5|43690.6|43670.6|43690.6|43670.6|43673.5|43653.5|13
1635945120000|2021-11-03 13:12:00|43696|43676|43676|43656|43696|43676|43672.2|43652.2|37
1635945130000|2021-11-03 13:12:10|43677.9|43657.9|43687.9|43667.9|43687.9|43667.9|43677.9|43657.9|26
1635945140000|2021-11-03 13:12:20|43686|43666|43689.2|43669.2|43691|43671|43682.9|43662.9|38
1635945150000|2021-11-03 13:12:30|43688.5|43668.5|43711|43691|43711|43691|43681|43661|40
1635945160000|2021-11-03 13:12:40|43708.5|43688.5|43711|43691|43717.9|43697.9|43703.5|43683.5|23
1635945170000|2021-11-03 13:12:50|43709.2|43689.2|43692.9|43672.9|43709.2|43689.2|43691|43671|19
1635945180000|2021-11-03 13:13:00|43688.5|43668.5|43663.5|43643.5|43690.4|43670.4|43663.5|43643.5|29
1635945190000|2021-11-03 13:13:10|43666|43646|43650.3|43630.3|43666|43646|43650.3|43630.3|9
1635945200000|2021-11-03 13:13:20|43653.5|43633.5|43687.8|43667.8|43692.8|43672.8|43653.5|43633.5|18
1635945210000|2021-11-03 13:13:30|43687.2|43667.2|43689.2|43669.2|43697.8|43677.8|43686|43666|32
1635945220000|2021-11-03 13:13:40|43691|43671|43696|43676|43699.2|43679.2|43691|43671|16
1635945230000|2021-11-03 13:13:50|43696.7|43676.7|43716|43696|43721.7|43701.7|43696.7|43676.7|27
1635945240000|2021-11-03 13:14:00|43707.8|43687.8|43675.3|43655.3|43707.8|43687.8|43675.3|43655.3|26
1635945250000|2021-11-03 13:14:10|43674.7|43654.7|43689.7|43669.7|43689.7|43669.7|43674.7|43654.7|9
1635945260000|2021-11-03 13:14:20|43691.5|43671.5|43663.3|43643.3|43691.5|43671.5|43659|43639|56
1635945270000|2021-11-03 13:14:30|43661.5|43641.5|43651.5|43631.5|43663.3|43643.3|43651.5|43631.5|21
1635945280000|2021-11-03 13:14:40|43646.5|43626.5|43622.2|43602.2|43646.5|43626.5|43619|43599|46
1635945290000|2021-11-03 13:14:50|43625.8|43605.8|43631.5|43611.5|43631.5|43611.5|43608.3|43588.3|51
1635945300000|2021-11-03 13:15:00|43633.3|43613.3|43626.5|43606.5|43635.8|43615.8|43615.8|43595.8|56
1635945310000|2021-11-03 13:15:10|43629|43609|43635.8|43615.8|43635.8|43615.8|43626.5|43606.5|26
1635945320000|2021-11-03 13:15:20|43626.5|43606.5|43639|43619|43639|43619|43624|43604|45
1635945330000|2021-11-03 13:15:30|43641.5|43621.5|43636.5|43616.5|43648.3|43628.3|43633.3|43613.3|37
1635945340000|2021-11-03 13:15:40|43634|43614|43654|43634|43654|43634|43633.3|43613.3|13
1635945350000|2021-11-03 13:15:50|43655.8|43635.8|43651.5|43631.5|43664|43644|43651.5|43631.5|15
1635945360000|2021-11-03 13:16:00|43649|43629|43646.5|43626.5|43659.7|43639.7|43646.5|43626.5|19
1635945370000|2021-11-03 13:16:10|43644|43624|43645.1|43625.1|43645.1|43625.1|43633.3|43613.3|23
1635945380000|2021-11-03 13:16:20|43646.5|43626.5|43673.3|43653.3|43674.7|43654.7|43646.5|43626.5|17
1635945390000|2021-11-03 13:16:30|43671.5|43651.5|43665.8|43645.8|43671.5|43651.5|43661.5|43641.5|24
1635945400000|2021-11-03 13:16:40|43664|43644|43663.3|43643.3|43664|43644|43663.3|43643.3|1
1635945410000|2021-11-03 13:16:50|43662.6|43642.6|43650.8|43630.8|43662.6|43642.6|43649|43629|10
1635945420000|2021-11-03 13:17:00|43649|43629|43647.6|43627.6|43653.3|43633.3|43637.6|43617.6|19
1635945430000|2021-11-03 13:17:10|43645.1|43625.1|43629|43609|43645.1|43625.1|43629|43609|7
1635945440000|2021-11-03 13:17:20|43627.2|43607.2|43623.3|43603.3|43627.2|43607.2|43623.3|43603.3|9
1635945450000|2021-11-03 13:17:30|43621.5|43601.5|43603.3|43583.3|43621.9|43601.9|43603.3|43583.3|16
1635945460000|2021-11-03 13:17:40|43605.1|43585.1|43587.6|43567.6|43605.1|43585.1|43587.6|43567.6|32
1635945470000|2021-11-03 13:17:50|43586.9|43566.9|43584.4|43564.4|43590.1|43570.1|43581.2|43561.2|38
1635945480000|2021-11-03 13:18:00|43580.1|43560.1|43567.6|43547.6|43580.1|43560.1|43551.9|43531.9|72
1635945490000|2021-11-03 13:18:10|43570.1|43550.1|43575.8|43555.8|43592.6|43572.6|43570.1|43550.1|32
1635945500000|2021-11-03 13:18:20|43586.2|43566.2|43593.3|43573.3|43593.3|43573.3|43585.1|43565.1|11
1635945510000|2021-11-03 13:18:30|43591.5|43571.5|43580.1|43560.1|43591.5|43571.5|43575.1|43555.1|13
1635945520000|2021-11-03 13:18:40|43575.8|43555.8|43592.1|43572.1|43592.1|43572.1|43575.8|43555.8|20
1635945530000|2021-11-03 13:18:50|43597.1|43577.1|43594|43574|43601.5|43581.5|43591.5|43571.5|12
1635945540000|2021-11-03 13:19:00|43591.5|43571.5|43599|43579|43603.3|43583.3|43586.5|43566.5|13
1635945550000|2021-11-03 13:19:10|43599.6|43579.6|43601.5|43581.5|43604|43584|43596.5|43576.5|9
1635945560000|2021-11-03 13:19:20|43604|43584|43597.8|43577.8|43610.8|43590.8|43597.8|43577.8|18
1635945570000|2021-11-03 13:19:30|43599.6|43579.6|43580.8|43560.8|43603.3|43583.3|43570.8|43550.8|22
1635945580000|2021-11-03 13:19:40|43580.1|43560.1|43589|43569|43590.8|43570.8|43574|43554|10
1635945590000|2021-11-03 13:19:50|43591.5|43571.5|43590.8|43570.8|43591.5|43571.5|43580.8|43560.8|15
1635945600000|2021-11-03 13:20:00|43591.5|43571.5|43586.2|43566.2|43596.2|43576.2|43583|43563|85
1635945610000|2021-11-03 13:20:10|43588|43568|43596.9|43576.9|43598.7|43578.7|43588|43568|19
1635945620000|2021-11-03 13:20:20|43595.1|43575.1|43591.9|43571.9|43595.1|43575.1|43587.6|43567.6|5
1635945630000|2021-11-03 13:20:30|43592.6|43572.6|43585.1|43565.1|43595.1|43575.1|43585.1|43565.1|4
1635945640000|2021-11-03 13:20:40|43583.3|43563.3|43581.9|43561.9|43583.3|43563.3|43580.1|43560.1|8
1635945650000|2021-11-03 13:20:50|43579.4|43559.4|43572.6|43552.6|43586.9|43566.9|43572.6|43552.6|11
1635945660000|2021-11-03 13:21:00|43567.6|43547.6|43535.1|43515.1|43567.6|43547.6|43530.8|43510.8|40
1635945670000|2021-11-03 13:21:10|43532.6|43512.6|43546.9|43526.9|43546.9|43526.9|43532.6|43512.6|59
1635945680000|2021-11-03 13:21:20|43542.6|43522.6|43536.2|43516.2|43545.1|43525.1|43536.2|43516.2|23
1635945690000|2021-11-03 13:21:30|43536.9|43516.9|43541.9|43521.9|43541.9|43521.9|43536.2|43516.2|16
1635945700000|2021-11-03 13:21:40|43541.2|43521.2|43561.9|43541.9|43561.9|43541.9|43541.2|43521.2|16
1635945710000|2021-11-03 13:21:50|43561.2|43541.2|43568.3|43548.3|43568.3|43548.3|43559.4|43539.4|23
1635945720000|2021-11-03 13:22:00|43571.4|43551.4|43545.1|43525.1|43571.4|43551.4|43545.1|43525.1|19
1635945730000|2021-11-03 13:22:10|43550.8|43530.8|43511.2|43491.2|43552.6|43532.6|43506.2|43486.2|43
1635945740000|2021-11-03 13:22:20|43508.7|43488.7|43531.2|43511.2|43536.2|43516.2|43508.7|43488.7|19
1635945750000|2021-11-03 13:22:30|43531.9|43511.9|43530.5|43510.5|43536.2|43516.2|43530.5|43510.5|13
1635945760000|2021-11-03 13:22:40|43528|43508|43526.2|43506.2|43528|43508|43521.2|43501.2|26
1635945770000|2021-11-03 13:22:50|43528.7|43508.7|43516.9|43496.9|43528.7|43508.7|43515.5|43495.5|21
1635945780000|2021-11-03 13:23:00|43518.7|43498.7|43509.4|43489.4|43518.7|43498.7|43507.6|43487.6|10
1635945790000|2021-11-03 13:23:10|43511.2|43491.2|43511.2|43491.2|43513.7|43493.7|43511.2|43491.2|8
1635945800000|2021-11-03 13:23:20|43513.7|43493.7|43531.2|43511.2|43533.7|43513.7|43513.7|43493.7|23
1635945810000|2021-11-03 13:23:30|43533.7|43513.7|43536.2|43516.2|43536.2|43516.2|43530.5|43510.5|12
1635945820000|2021-11-03 13:23:40|43538.7|43518.7|43535.5|43515.5|43538.7|43518.7|43526.2|43506.2|25
1635945830000|2021-11-03 13:23:50|43536.2|43516.2|43556.2|43536.2|43565.5|43545.5|43536.2|43516.2|40
1635945840000|2021-11-03 13:24:00|43560.5|43540.5|43521.2|43501.2|43560.5|43540.5|43521.2|43501.2|43
1635945850000|2021-11-03 13:24:10|43523|43503|43537.3|43517.3|43537.3|43517.3|43520.5|43500.5|21
1635945860000|2021-11-03 13:24:20|43540.5|43520.5|43547.3|43527.3|43547.3|43527.3|43534.8|43514.8|23
1635945870000|2021-11-03 13:24:30|43548|43528|43553|43533|43553.7|43533.7|43548|43528|25
1635945880000|2021-11-03 13:24:40|43543.7|43523.7|43548.7|43528.7|43551.2|43531.2|43539.4|43519.4|13
1635945890000|2021-11-03 13:24:50|43549.4|43529.4|43548.7|43528.7|43553.7|43533.7|43548.7|43528.7|15
1635945900000|2021-11-03 13:25:00|43548|43528|43515.5|43495.5|43548|43528|43515.5|43495.5|22
1635945910000|2021-11-03 13:25:10|43513.7|43493.7|43519.4|43499.4|43521.2|43501.2|43513.7|43493.7|11
1635945920000|2021-11-03 13:25:20|43521.2|43501.2|43536.2|43516.2|43536.2|43516.2|43518.7|43498.7|17
1635945930000|2021-11-03 13:25:30|43536.9|43516.9|43550.5|43530.5|43554.4|43534.4|43536.9|43516.9|5
1635945940000|2021-11-03 13:25:40|43553.7|43533.7|43543.7|43523.7|43553.7|43533.7|43541.9|43521.9|20
1635945950000|2021-11-03 13:25:50|43541.2|43521.2|43520.5|43500.5|43541.2|43521.2|43520.5|43500.5|10
1635945960000|2021-11-03 13:26:00|43518.7|43498.7|43523.7|43503.7|43528.7|43508.7|43515.5|43495.5|30
1635945970000|2021-11-03 13:26:10|43526.9|43506.9|43523.7|43503.7|43528.7|43508.7|43523.7|43503.7|11
1635945980000|2021-11-03 13:26:20|43526.2|43506.2|43531.2|43511.2|43531.2|43511.2|43525.5|43505.5|12
1635945990000|2021-11-03 13:26:30|43536.2|43516.2|43540.5|43520.5|43541.2|43521.2|43536.2|43516.2|20
1635946000000|2021-11-03 13:26:40|43544.8|43524.8|43540.5|43520.5|43546.2|43526.2|43540.5|43520.5|17
1635946010000|2021-11-03 13:26:50|43538|43518|43530.5|43510.5|43538|43518|43513.7|43493.7|38
1635946020000|2021-11-03 13:27:00|43529.1|43509.1|43499.1|43479.1|43529.1|43509.1|43499.1|43479.1|27
1635946030000|2021-11-03 13:27:10|43499.8|43479.8|43507.3|43487.3|43509.8|43489.8|43499.8|43479.8|11
1635946040000|2021-11-03 13:27:20|43509.1|43489.1|43511.6|43491.6|43524.1|43504.1|43509.1|43489.1|24
1635946050000|2021-11-03 13:27:30|43513.4|43493.4|43507.3|43487.3|43517.3|43497.3|43507.3|43487.3|19
1635946060000|2021-11-03 13:27:40|43504.8|43484.8|43506.6|43486.6|43506.6|43486.6|43499.1|43479.1|19
1635946070000|2021-11-03 13:27:50|43509.1|43489.1|43510.9|43490.9|43510.9|43490.9|43509.1|43489.1|13
1635946080000|2021-11-03 13:28:00|43514.1|43494.1|43527.3|43507.3|43527.3|43507.3|43514.1|43494.1|32
1635946090000|2021-11-03 13:28:10|43524.8|43504.8|43527.3|43507.3|43527.3|43507.3|43521.6|43501.6|27
1635946100000|2021-11-03 13:28:20|43528|43508|43539.8|43519.8|43539.8|43519.8|43528|43508|11
1635946110000|2021-11-03 13:28:30|43542.3|43522.3|43541.6|43521.6|43542.3|43522.3|43541.6|43521.6|61
1635946120000|2021-11-03 13:28:40|43540.9|43520.9|43526.6|43506.6|43540.9|43520.9|43522.3|43502.3|22
1635946130000|2021-11-03 13:28:50|43520.9|43500.9|43518.4|43498.4|43520.9|43500.9|43518.4|43498.4|15
1635946140000|2021-11-03 13:29:00|43513.4|43493.4|43495.6|43475.6|43513.4|43493.4|43487|43467|130
1635946150000|2021-11-03 13:29:10|43491.3|43471.3|43495.6|43475.6|43495.6|43475.6|43488.8|43468.8|24
1635946160000|2021-11-03 13:29:20|43493.1|43473.1|43490.6|43470.6|43495.6|43475.6|43490.6|43470.6|12
1635946170000|2021-11-03 13:29:30|43488.1|43468.1|43492.5|43472.5|43492.5|43472.5|43475.6|43455.6|35
1635946180000|2021-11-03 13:29:40|43491.8|43471.8|43474.3|43454.3|43491.8|43471.8|43474.3|43454.3|77
1635946190000|2021-11-03 13:29:50|43473.6|43453.6|43461.8|43441.8|43473.6|43453.6|43460.4|43440.4|23
1635946200000|2021-11-03 13:30:00|43460|43440|43465|43445|43472.5|43452.5|43453.6|43433.6|48
1635946210000|2021-11-03 13:30:10|43464.3|43444.3|43459.3|43439.3|43464.3|43444.3|43439.3|43419.3|33
1635946220000|2021-11-03 13:30:20|43457.5|43437.5|43456.8|43436.8|43468.6|43448.6|43456.8|43436.8|21
1635946230000|2021-11-03 13:30:30|43451.8|43431.8|43464.3|43444.3|43471.8|43451.8|43449.3|43429.3|34
1635946240000|2021-11-03 13:30:40|43466.8|43446.8|43449.3|43429.3|43466.8|43446.8|43447.5|43427.5|20
1635946250000|2021-11-03 13:30:50|43448.6|43428.6|43457.9|43437.9|43462.2|43442.2|43446.8|43426.8|21
1635946260000|2021-11-03 13:31:00|43455.4|43435.4|43480.4|43460.4|43480.4|43460.4|43453.6|43433.6|40
1635946270000|2021-11-03 13:31:10|43482.9|43462.9|43465.4|43445.4|43487.9|43467.9|43465.4|43445.4|24
1635946280000|2021-11-03 13:31:20|43472.9|43452.9|43463.6|43443.6|43475.4|43455.4|43461.1|43441.1|24
1635946290000|2021-11-03 13:31:30|43461.1|43441.1|43468.6|43448.6|43468.6|43448.6|43454.3|43434.3|20
1635946300000|2021-11-03 13:31:40|43466.8|43446.8|43454.3|43434.3|43466.8|43446.8|43447.9|43427.9|29
1635946310000|2021-11-03 13:31:50|43453.6|43433.6|43449.3|43429.3|43453.6|43433.6|43446.8|43426.8|11
1635946320000|2021-11-03 13:32:00|43451.1|43431.1|43433.6|43413.6|43452.9|43432.9|43429.3|43409.3|28
1635946330000|2021-11-03 13:32:10|43434.3|43414.3|43418.6|43398.6|43434.3|43414.3|43413.6|43393.6|20
1635946340000|2021-11-03 13:32:20|43424.3|43404.3|43433.6|43413.6|43433.6|43413.6|43424.3|43404.3|17
1635946350000|2021-11-03 13:32:30|43434.3|43414.3|43423.6|43403.6|43434.3|43414.3|43423.6|43403.6|10
1635946360000|2021-11-03 13:32:40|43421.8|43401.8|43426.8|43406.8|43429.3|43409.3|43421.8|43401.8|9
1635946370000|2021-11-03 13:32:50|43429.3|43409.3|43428.6|43408.6|43431.1|43411.1|43426.1|43406.1|8
1635946380000|2021-11-03 13:33:00|43427.9|43407.9|43442.9|43422.9|43442.9|43422.9|43418.1|43398.1|16
1635946390000|2021-11-03 13:33:10|43438.6|43418.6|43449.9|43429.9|43449.9|43429.9|43434.9|43414.9|19
1635946400000|2021-11-03 13:33:20|43450.6|43430.6|43454.3|43434.3|43463.6|43443.6|43450.6|43430.6|23
1635946410000|2021-11-03 13:33:30|43453.6|43433.6|43441.8|43421.8|43453.6|43433.6|43441.8|43421.8|8
1635946420000|2021-11-03 13:33:40|43439.3|43419.3|43429.3|43409.3|43439.3|43419.3|43427.4|43407.4|10
1635946430000|2021-11-03 13:33:50|43428.6|43408.6|43419.3|43399.3|43428.6|43408.6|43414.3|43394.3|17
1635946440000|2021-11-03 13:34:00|43416.1|43396.1|43401.8|43381.8|43416.1|43396.1|43399.3|43379.3|32
1635946450000|2021-11-03 13:34:10|43398.6|43378.6|43385.4|43365.4|43399.3|43379.3|43380.4|43360.4|57
1635946460000|2021-11-03 13:34:20|43382.9|43362.9|43382.9|43362.9|43387.9|43367.9|43381.1|43361.1|34
1635946470000|2021-11-03 13:34:30|43382.2|43362.2|43367.4|43347.4|43399.7|43379.7|43358.6|43338.6|75
1635946480000|2021-11-03 13:34:40|43366.8|43346.8|43366.8|43346.8|43369.9|43349.9|43364.9|43344.9|28
1635946490000|2021-11-03 13:34:50|43364.3|43344.3|43365.4|43345.4|43367.2|43347.2|43356.8|43336.8|35
1635946500000|2021-11-03 13:35:00|43367.2|43347.2|43368.6|43348.6|43368.6|43348.6|43347.9|43327.9|49
1635946510000|2021-11-03 13:35:10|43369.3|43349.3|43390.6|43370.6|43390.6|43370.6|43369.3|43349.3|50
1635946520000|2021-11-03 13:35:20|43393.8|43373.8|43402|43382|43402|43382|43393.8|43373.8|51
1635946530000|2021-11-03 13:35:30|43401.3|43381.3|43399.5|43379.5|43401.3|43381.3|43398.8|43378.8|22
1635946540000|2021-11-03 13:35:40|43401.3|43381.3|43402|43382|43402.7|43382.7|43401.3|43381.3|13
1635946550000|2021-11-03 13:35:50|43402.7|43382.7|43367|43347|43402.7|43382.7|43361.3|43341.3|43
1635946560000|2021-11-03 13:36:00|43366.3|43346.3|43341.3|43321.3|43367|43347|43339.5|43319.5|44
1635946570000|2021-11-03 13:36:10|43342|43322|43331.3|43311.3|43347.7|43327.7|43317.7|43297.7|39
1635946580000|2021-11-03 13:36:20|43336.3|43316.3|43315.5|43295.5|43336.3|43316.3|43313|43293|60
1635946590000|2021-11-03 13:36:30|43313|43293|43313|43293|43318|43298|43309.8|43289.8|58
1635946600000|2021-11-03 13:36:40|43314.8|43294.8|43314.8|43294.8|43314.8|43294.8|43294.8|43274.8|49
1635946610000|2021-11-03 13:36:50|43312.3|43292.3|43312.3|43292.3|43312.3|43292.3|43302.3|43282.3|26
1635946620000|2021-11-03 13:37:00|43317.3|43297.3|43319.1|43299.1|43326.6|43306.6|43314.8|43294.8|37
1635946630000|2021-11-03 13:37:10|43317.3|43297.3|43309.8|43289.8|43327.3|43307.3|43307.3|43287.3|52
1635946640000|2021-11-03 13:37:20|43312.3|43292.3|43327.3|43307.3|43327.3|43307.3|43309.8|43289.8|14
1635946650000|2021-11-03 13:37:30|43325.5|43305.5|43329.1|43309.1|43329.1|43309.1|43319.1|43299.1|52
1635946660000|2021-11-03 13:37:40|43320.2|43300.2|43323.4|43303.4|43323.4|43303.4|43315.2|43295.2|19
1635946670000|2021-11-03 13:37:50|43325.9|43305.9|43337.3|43317.3|43337.3|43317.3|43325.9|43305.9|16
1635946680000|2021-11-03 13:38:00|43338|43318|43359.8|43339.8|43359.8|43339.8|43332.3|43312.3|31
1635946690000|2021-11-03 13:38:10|43363.4|43343.4|43368.4|43348.4|43368.4|43348.4|43358.4|43338.4|30
1635946700000|2021-11-03 13:38:20|43366.6|43346.6|43367.7|43347.7|43368.4|43348.4|43360.9|43340.9|39
1635946710000|2021-11-03 13:38:30|43367|43347|43367|43347|43367|43347|43357|43337|39
1635946720000|2021-11-03 13:38:40|43367.7|43347.7|43377|43357|43382|43362|43367.7|43347.7|33
1635946730000|2021-11-03 13:38:50|43372|43352|43357|43337|43372|43352|43352.7|43332.7|37
1635946740000|2021-11-03 13:39:00|43356.3|43336.3|43352.7|43332.7|43375.2|43355.2|43352|43332|48
1635946750000|2021-11-03 13:39:10|43354.5|43334.5|43367|43347|43372.7|43352.7|43354.5|43334.5|33
1635946760000|2021-11-03 13:39:20|43364.5|43344.5|43397.7|43377.7|43399.5|43379.5|43363.8|43343.8|68
1635946770000|2021-11-03 13:39:30|43399.5|43379.5|43399.5|43379.5|43402|43382|43397|43377|14
1635946780000|2021-11-03 13:39:40|43397|43377|43410.9|43390.9|43410.9|43390.9|43377|43357|44
1635946790000|2021-11-03 13:39:50|43415.2|43395.2|43397.7|43377.7|43422|43402|43397|43377|29
1635946800000|2021-11-03 13:40:00|43392.7|43372.7|43369.5|43349.5|43392.7|43372.7|43368.8|43348.8|31
1635946810000|2021-11-03 13:40:10|43372.7|43352.7|43390.2|43370.2|43390.2|43370.2|43372.7|43352.7|17
1635946820000|2021-11-03 13:40:20|43387.7|43367.7|43380.9|43360.9|43387.7|43367.7|43377.7|43357.7|29
1635946830000|2021-11-03 13:40:30|43385.2|43365.2|43370.9|43350.9|43385.2|43365.2|43370.9|43350.9|17
1635946840000|2021-11-03 13:40:40|43372.7|43352.7|43353.8|43333.8|43372.7|43352.7|43343.8|43323.8|29
1635946850000|2021-11-03 13:40:50|43355.6|43335.6|43361.3|43341.3|43361.3|43341.3|43355.6|43335.6|21
1635946860000|2021-11-03 13:41:00|43360.6|43340.6|43354.9|43334.9|43368.1|43348.1|43354.9|43334.9|28
1635946870000|2021-11-03 13:41:10|43354.2|43334.2|43358.6|43338.6|43361.1|43341.1|43354.2|43334.2|32
1635946880000|2021-11-03 13:41:20|43360.4|43340.4|43367.9|43347.9|43369.7|43349.7|43360.4|43340.4|12
1635946890000|2021-11-03 13:41:30|43368.6|43348.6|43373.5|43353.5|43373.5|43353.5|43368.6|43348.6|10
1635946900000|2021-11-03 13:41:40|43376|43356|43373.5|43353.5|43376|43356|43372.9|43352.9|23
1635946910000|2021-11-03 13:41:50|43372.9|43352.9|43377.9|43357.9|43377.9|43357.9|43372.9|43352.9|8
1635946920000|2021-11-03 13:42:00|43377.2|43357.2|43369.7|43349.7|43377.9|43357.9|43369.7|43349.7|19
1635946930000|2021-11-03 13:42:10|43372.2|43352.2|43405.4|43385.4|43405.4|43385.4|43372.2|43352.2|21
1635946940000|2021-11-03 13:42:20|43416|43396|43430.4|43410.4|43432.2|43412.2|43414.2|43394.2|53
1635946950000|2021-11-03 13:42:30|43432.9|43412.9|43425.4|43405.4|43432.9|43412.9|43425.4|43405.4|11
1635946960000|2021-11-03 13:42:40|43424.7|43404.7|43429|43409|43430.8|43410.8|43424.7|43404.7|15
1635946970000|2021-11-03 13:42:50|43426.5|43406.5|43436.5|43416.5|43436.5|43416.5|43422.2|43402.2|28
1635946980000|2021-11-03 13:43:00|43437.2|43417.2|43446.5|43426.5|43446.5|43426.5|43430.8|43410.8|26
1635946990000|2021-11-03 13:43:10|43447.2|43427.2|43475.8|43455.8|43475.8|43455.8|43447.2|43427.2|34
1635947000000|2021-11-03 13:43:20|43480.8|43460.8|43469|43449|43481.5|43461.5|43469|43449|36
1635947010000|2021-11-03 13:43:30|43466.5|43446.5|43478.3|43458.3|43478.3|43458.3|43464|43444|15
1635947020000|2021-11-03 13:43:40|43475.8|43455.8|43487.6|43467.6|43487.6|43467.6|43475.1|43455.1|55
1635947030000|2021-11-03 13:43:50|43489|43469|43470.1|43450.1|43490.8|43470.8|43470.1|43450.1|29
1635947040000|2021-11-03 13:44:00|43469.4|43449.4|43447.6|43427.6|43469.4|43449.4|43447.6|43427.6|20
1635947050000|2021-11-03 13:44:10|43445.1|43425.1|43425.1|43405.1|43445.1|43425.1|43424.4|43404.4|38
1635947060000|2021-11-03 13:44:20|43424.4|43404.4|43435.1|43415.1|43440.1|43420.1|43424.4|43404.4|14
1635947070000|2021-11-03 13:44:30|43432.6|43412.6|43434.4|43414.4|43434.4|43414.4|43428.3|43408.3|31
1635947080000|2021-11-03 13:44:40|43439.4|43419.4|43451.9|43431.9|43452.6|43432.6|43439.4|43419.4|17
1635947090000|2021-11-03 13:44:50|43454.4|43434.4|43466.2|43446.2|43471.2|43451.2|43453.7|43433.7|16
1635947100000|2021-11-03 13:45:00|43461.2|43441.2|43436.2|43416.2|43461.2|43441.2|43433.7|43413.7|48
1635947110000|2021-11-03 13:45:10|43427.3|43407.3|43433|43413|43433|43413|43423|43403|26
1635947120000|2021-11-03 13:45:20|43436.6|43416.6|43448|43428|43448.7|43428.7|43433.7|43413.7|26
1635947130000|2021-11-03 13:45:30|43446.2|43426.2|43452.3|43432.3|43453|43433|43435.5|43415.5|31
1635947140000|2021-11-03 13:45:40|43453|43433|43439.8|43419.8|43454.8|43434.8|43439.8|43419.8|38
1635947150000|2021-11-03 13:45:50|43443|43423|43439.8|43419.8|43444.8|43424.8|43439.8|43419.8|19
1635947160000|2021-11-03 13:46:00|43438|43418|43448|43428|43448|43428|43434.8|43414.8|37
1635947170000|2021-11-03 13:46:10|43445.9|43425.9|43444.1|43424.1|43449.8|43429.8|43441.6|43421.6|39
1635947180000|2021-11-03 13:46:20|43441.6|43421.6|43443.4|43423.4|43443.4|43423.4|43430.9|43410.9|79
1635947190000|2021-11-03 13:46:30|43445.9|43425.9|43426.4|43406.4|43445.9|43425.9|43426.4|43406.4|57
1635947200000|2021-11-03 13:46:40|43425.7|43405.7|43432.1|43412.1|43432.8|43412.8|43417.8|43397.8|55
1635947210000|2021-11-03 13:46:50|43435.7|43415.7|43433.9|43413.9|43437.1|43417.1|43432.1|43412.1|30
1635947220000|2021-11-03 13:47:00|43438.9|43418.9|43433.2|43413.2|43438.9|43418.9|43430.7|43410.7|23
1635947230000|2021-11-03 13:47:10|43428.2|43408.2|43438.2|43418.2|43440|43420|43423.9|43403.9|22
1635947240000|2021-11-03 13:47:20|43437.5|43417.5|43450|43430|43450|43430|43435.7|43415.7|45
1635947250000|2021-11-03 13:47:30|43447.5|43427.5|43450|43430|43450|43430|43445.7|43425.7|10
1635947260000|2021-11-03 13:47:40|43447.5|43427.5|43424.3|43404.3|43451.8|43431.8|43424.3|43404.3|67
1635947270000|2021-11-03 13:47:50|43421.8|43401.8|43417.5|43397.5|43421.8|43401.8|43416.8|43396.8|7
1635947280000|2021-11-03 13:48:00|43419.3|43399.3|43422.5|43402.5|43422.5|43402.5|43417.5|43397.5|76
1635947290000|2021-11-03 13:48:10|43421.4|43401.4|43423.2|43403.2|43426.4|43406.4|43420.7|43400.7|30
1635947300000|2021-11-03 13:48:20|43420.7|43400.7|43436.4|43416.4|43436.4|43416.4|43418.9|43398.9|24
1635947310000|2021-11-03 13:48:30|43433.9|43413.9|43432.8|43412.8|43433.9|43413.9|43432.1|43412.1|10
1635947320000|2021-11-03 13:48:40|43434.6|43414.6|43450.9|43430.9|43450.9|43430.9|43434.6|43414.6|30
1635947330000|2021-11-03 13:48:50|43451.6|43431.6|43450.3|43430.3|43453.4|43433.4|43450.3|43430.3|19
1635947340000|2021-11-03 13:49:00|43447.8|43427.8|43453.4|43433.4|43453.4|43433.4|43447.8|43427.8|26
1635947350000|2021-11-03 13:49:10|43454.1|43434.1|43452.3|43432.3|43454.1|43434.1|43449.1|43429.1|4
1635947360000|2021-11-03 13:49:20|43451.6|43431.6|43456.6|43436.6|43456.6|43436.6|43451.6|43431.6|4
1635947370000|2021-11-03 13:49:30|43458.4|43438.4|43457.3|43437.3|43459.1|43439.1|43457.3|43437.3|6
1635947380000|2021-11-03 13:49:40|43461.6|43441.6|43437.3|43417.3|43461.6|43441.6|43437.3|43417.3|8
1635947390000|2021-11-03 13:49:50|43439.8|43419.8|43429.8|43409.8|43439.8|43419.8|43429.8|43409.8|19
1635947400000|2021-11-03 13:50:00|43430.5|43410.5|43429.8|43409.8|43434.8|43414.8|43429.8|43409.8|23
1635947410000|2021-11-03 13:50:10|43431.6|43411.6|43429.8|43409.8|43432.3|43412.3|43429.8|43409.8|24
1635947420000|2021-11-03 13:50:20|43425.9|43405.9|43421.6|43401.6|43425.9|43405.9|43421.6|43401.6|17
1635947430000|2021-11-03 13:50:30|43422.3|43402.3|43419.8|43399.8|43422.3|43402.3|43418|43398|1
1635947440000|2021-11-03 13:50:40|43417.3|43397.3|43409.1|43389.1|43417.3|43397.3|43409.1|43389.1|23
1635947450000|2021-11-03 13:50:50|43411.6|43391.6|43417.3|43397.3|43417.3|43397.3|43409.8|43389.8|21
1635947460000|2021-11-03 13:51:00|43418|43398|43434.8|43414.8|43434.8|43414.8|43418|43398|43
1635947470000|2021-11-03 13:51:10|43437.3|43417.3|43442.3|43422.3|43442.3|43422.3|43437.3|43417.3|21
1635947480000|2021-11-03 13:51:20|43441.6|43421.6|43442.3|43422.3|43442.3|43422.3|43436.6|43416.6|22
1635947490000|2021-11-03 13:51:30|43444.8|43424.8|43444.8|43424.8|43447.3|43427.3|43444.1|43424.1|16
1635947500000|2021-11-03 13:51:40|43442.3|43422.3|43439.8|43419.8|43444.8|43424.8|43439.8|43419.8|12
1635947510000|2021-11-03 13:51:50|43444.8|43424.8|43449.8|43429.8|43449.8|43429.8|43444.8|43424.8|8
1635947520000|2021-11-03 13:52:00|43450.5|43430.5|43456.6|43436.6|43458.4|43438.4|43450.5|43430.5|25
1635947530000|2021-11-03 13:52:10|43457.3|43437.3|43485.9|43465.9|43485.9|43465.9|43457.3|43437.3|35
1635947540000|2021-11-03 13:52:20|43489.1|43469.1|43488.4|43468.4|43499.1|43479.1|43488.4|43468.4|24
1635947550000|2021-11-03 13:52:30|43485.9|43465.9|43483.4|43463.4|43485.9|43465.9|43483.4|43463.4|5
1635947560000|2021-11-03 13:52:40|43482.7|43462.7|43468.4|43448.4|43482.7|43462.7|43468.4|43448.4|8
1635947570000|2021-11-03 13:52:50|43480.9|43460.9|43480.9|43460.9|43480.9|43460.9|43480.9|43460.9|4
1635947580000|2021-11-03 13:53:00|43478.4|43458.4|43471.6|43451.6|43478.4|43458.4|43469.1|43449.1|20
1635947590000|2021-11-03 13:53:10|43470.9|43450.9|43483.4|43463.4|43483.4|43463.4|43470.9|43450.9|13
1635947600000|2021-11-03 13:53:20|43480.2|43460.2|43475.9|43455.9|43480.2|43460.2|43475.9|43455.9|10
1635947610000|2021-11-03 13:53:30|43468.4|43448.4|43477.3|43457.3|43477.3|43457.3|43465.9|43445.9|53
1635947620000|2021-11-03 13:53:40|43476.6|43456.6|43484.8|43464.8|43486.6|43466.6|43476.6|43456.6|20
1635947630000|2021-11-03 13:53:50|43487.3|43467.3|43481.6|43461.6|43487.3|43467.3|43481.6|43461.6|5
1635947640000|2021-11-03 13:54:00|43479.1|43459.1|43477.3|43457.3|43481.6|43461.6|43477.3|43457.3|8
1635947650000|2021-11-03 13:54:10|43479.8|43459.8|43486.6|43466.6|43486.6|43466.6|43479.8|43459.8|3
1635947660000|2021-11-03 13:54:20|43487.3|43467.3|43487.3|43467.3|43487.3|43467.3|43487.3|43467.3|2
1635947670000|2021-11-03 13:54:30|43489.8|43469.8|43496.6|43476.6|43497.3|43477.3|43487.3|43467.3|20
1635947680000|2021-11-03 13:54:40|43494.8|43474.8|43490.5|43470.5|43494.8|43474.8|43490.5|43470.5|5
1635947690000|2021-11-03 13:54:50|43488|43468|43481.6|43461.6|43488|43468|43481.6|43461.6|21
1635947700000|2021-11-03 13:55:00|43480.9|43460.9|43444.1|43424.1|43482.3|43462.3|43444.1|43424.1|33
1635947710000|2021-11-03 13:55:10|43443.4|43423.4|43455.5|43435.5|43456.2|43436.2|43441.6|43421.6|20
1635947720000|2021-11-03 13:55:20|43458|43438|43468.7|43448.7|43468.7|43448.7|43458|43438|11
1635947730000|2021-11-03 13:55:30|43468|43448|43451.2|43431.2|43468|43448|43451.2|43431.2|7
1635947740000|2021-11-03 13:55:40|43448.7|43428.7|43448.7|43428.7|43453|43433|43448.7|43428.7|9
1635947750000|2021-11-03 13:55:50|43449.4|43429.4|43441.9|43421.9|43451.2|43431.2|43441.9|43421.9|33
1635947760000|2021-11-03 13:56:00|43439.4|43419.4|43450.1|43430.1|43450.1|43430.1|43437.6|43417.6|7
1635947770000|2021-11-03 13:56:10|43451.9|43431.9|43467.6|43447.6|43467.6|43447.6|43451.9|43431.9|23
1635947780000|2021-11-03 13:56:20|43469.4|43449.4|43467.6|43447.6|43470.1|43450.1|43467.6|43447.6|1
1635947790000|2021-11-03 13:56:30|43468.3|43448.3|43484.4|43464.4|43484.4|43464.4|43468.3|43448.3|19
1635947800000|2021-11-03 13:56:40|43489.4|43469.4|43490.1|43470.1|43494.4|43474.4|43489.4|43469.4|18
1635947810000|2021-11-03 13:56:50|43490.8|43470.8|43494.4|43474.4|43495.1|43475.1|43490.8|43470.8|7
1635947820000|2021-11-03 13:57:00|43492.6|43472.6|43492.6|43472.6|43492.6|43472.6|43489|43469|7
1635947830000|2021-11-03 13:57:10|43493.3|43473.3|43515.1|43495.1|43520.8|43500.8|43493.3|43473.3|58
1635947840000|2021-11-03 13:57:20|43512.6|43492.6|43506.9|43486.9|43515.1|43495.1|43506.9|43486.9|15
1635947850000|2021-11-03 13:57:30|43505.1|43485.1|43487.6|43467.6|43505.1|43485.1|43487.6|43467.6|13
1635947860000|2021-11-03 13:57:40|43485.1|43465.1|43472.6|43452.6|43485.1|43465.1|43472.6|43452.6|1
1635947870000|2021-11-03 13:57:50|43476.9|43456.9|43482.6|43462.6|43482.6|43462.6|43472.6|43452.6|10
1635947880000|2021-11-03 13:58:00|43485.1|43465.1|43473.9|43453.9|43490.8|43470.8|43473.9|43453.9|11
1635947890000|2021-11-03 13:58:10|43475.8|43455.8|43472.6|43452.6|43475.8|43455.8|43470.1|43450.1|30
1635947900000|2021-11-03 13:58:20|43471.9|43451.9|43462.6|43442.6|43472.6|43452.6|43462.6|43442.6|13
1635947910000|2021-11-03 13:58:30|43464.4|43444.4|43467.6|43447.6|43467.6|43447.6|43464.4|43444.4|26
1635947920000|2021-11-03 13:58:40|43468.3|43448.3|43466.9|43446.9|43470.8|43450.8|43466.9|43446.9|14
1635947930000|2021-11-03 13:58:50|43470.1|43450.1|43470.1|43450.1|43470.1|43450.1|43470.1|43450.1|18
1635947940000|2021-11-03 13:59:00|43468.7|43448.7|43455.1|43435.1|43468.7|43448.7|43454.4|43434.4|14
1635947950000|2021-11-03 13:59:10|43457.6|43437.6|43457.6|43437.6|43458.9|43438.9|43455.1|43435.1|5
1635947960000|2021-11-03 13:59:20|43454.4|43434.4|43452.6|43432.6|43454.4|43434.4|43452.6|43432.6|6
1635947970000|2021-11-03 13:59:30|43455.1|43435.1|43455.1|43435.1|43455.1|43435.1|43455.1|43435.1|4
1635947980000|2021-11-03 13:59:40|43452.6|43432.6|43452.6|43432.6|43452.6|43432.6|43452.6|43432.6|3
1635947990000|2021-11-03 13:59:50|43450.8|43430.8|43450.8|43430.8|43450.8|43430.8|43450.8|43430.8|5
1635948000000|2021-11-03 14:00:00|43450.1|43430.1|43407.6|43387.6|43450.1|43430.1|43398.3|43378.3|66
1635948010000|2021-11-03 14:00:10|43402.6|43382.6|43407.6|43387.6|43419.4|43399.4|43402.6|43382.6|53
1635948020000|2021-11-03 14:00:20|43405.1|43385.1|43390.1|43370.1|43405.1|43385.1|43387.6|43367.6|31
1635948030000|2021-11-03 14:00:30|43392.6|43372.6|43390.8|43370.8|43394.4|43374.4|43390.1|43370.1|13
1635948040000|2021-11-03 14:00:40|43395.1|43375.1|43402.6|43382.6|43402.6|43382.6|43395.1|43375.1|22
1635948050000|2021-11-03 14:00:50|43397.6|43377.6|43377.6|43357.6|43401.9|43381.9|43375.1|43355.1|28
1635948060000|2021-11-03 14:01:00|43380.8|43360.8|43389.4|43369.4|43400.1|43380.1|43380.8|43360.8|20
1635948070000|2021-11-03 14:01:10|43390.8|43370.8|43395.1|43375.1|43395.1|43375.1|43387.6|43367.6|5
1635948080000|2021-11-03 14:01:20|43393.3|43373.3|43402.6|43382.6|43402.6|43382.6|43393.3|43373.3|26
1635948090000|2021-11-03 14:01:30|43400.8|43380.8|43390.1|43370.1|43402.6|43382.6|43388.9|43368.9|12
1635948100000|2021-11-03 14:01:40|43390.8|43370.8|43387.6|43367.6|43393.3|43373.3|43385.8|43365.8|8
1635948110000|2021-11-03 14:01:50|43385.1|43365.1|43380.8|43360.8|43385.1|43365.1|43380.8|43360.8|13
1635948120000|2021-11-03 14:02:00|43380.1|43360.1|43377.6|43357.6|43382.6|43362.6|43377.6|43357.6|8
1635948130000|2021-11-03 14:02:10|43375.8|43355.8|43370.1|43350.1|43377.6|43357.6|43368.3|43348.3|25
1635948140000|2021-11-03 14:02:20|43369.4|43349.4|43375.1|43355.1|43375.1|43355.1|43363.3|43343.3|15
1635948150000|2021-11-03 14:02:30|43380.1|43360.1|43370.1|43350.1|43380.1|43360.1|43370.1|43350.1|22
1635948160000|2021-11-03 14:02:40|43365.8|43345.8|43365.8|43345.8|43370.1|43350.1|43365.8|43345.8|15
1635948170000|2021-11-03 14:02:50|43367.6|43347.6|43368.7|43348.7|43372.6|43352.6|43367.6|43347.6|9
1635948180000|2021-11-03 14:03:00|43366.9|43346.9|43367.6|43347.6|43367.6|43347.6|43364.4|43344.4|14
1635948190000|2021-11-03 14:03:10|43369.4|43349.4|43387.6|43367.6|43389.4|43369.4|43369.4|43349.4|16
1635948200000|2021-11-03 14:03:20|43389.4|43369.4|43395.1|43375.1|43395.1|43375.1|43385.1|43365.1|9
1635948210000|2021-11-03 14:03:30|43396.9|43376.9|43405.8|43385.8|43405.8|43385.8|43395.1|43375.1|12
1635948220000|2021-11-03 14:03:40|43403.3|43383.3|43407.6|43387.6|43407.6|43387.6|43403.3|43383.3|7
1635948230000|2021-11-03 14:03:50|43404.4|43384.4|43402.6|43382.6|43404.4|43384.4|43400.1|43380.1|13
1635948240000|2021-11-03 14:04:00|43403.2|43383.2|43395.1|43375.1|43407.6|43387.6|43395.1|43375.1|12
1635948250000|2021-11-03 14:04:10|43397.6|43377.6|43379.4|43359.4|43397.6|43377.6|43379.4|43359.4|9
1635948260000|2021-11-03 14:04:20|43375.1|43355.1|43382.6|43362.6|43382.6|43362.6|43372.6|43352.6|10
1635948270000|2021-11-03 14:04:30|43384.4|43364.4|43394.4|43374.4|43394.4|43374.4|43384.4|43364.4|6
1635948280000|2021-11-03 14:04:40|43393.7|43373.7|43367.6|43347.6|43393.7|43373.7|43367.6|43347.6|20
1635948290000|2021-11-03 14:04:50|43366.9|43346.9|43362.6|43342.6|43366.9|43346.9|43361.9|43341.9|11
1635948300000|2021-11-03 14:05:00|43361.9|43341.9|43375.1|43355.1|43375.1|43355.1|43360.1|43340.1|16
1635948310000|2021-11-03 14:05:10|43373.2|43353.2|43370.7|43350.7|43375.7|43355.7|43370.7|43350.7|6
1635948320000|2021-11-03 14:05:20|43370.1|43350.1|43377.6|43357.6|43377.6|43357.6|43370.1|43350.1|9
1635948330000|2021-11-03 14:05:30|43375.1|43355.1|43367.6|43347.6|43375.1|43355.1|43367.6|43347.6|8
1635948340000|2021-11-03 14:05:40|43365.7|43345.7|43367.6|43347.6|43367.6|43347.6|43365.7|43345.7|5
1635948350000|2021-11-03 14:05:50|43365.7|43345.7|43367.6|43347.6|43367.6|43347.6|43365.1|43345.1|5
1635948360000|2021-11-03 14:06:00|43368.2|43348.2|43365.1|43345.1|43370.1|43350.1|43365.1|43345.1|18
1635948370000|2021-11-03 14:06:10|43366.9|43346.9|43385.1|43365.1|43387.6|43367.6|43366.9|43346.9|24
1635948380000|2021-11-03 14:06:20|43389.4|43369.4|43384.4|43364.4|43389.4|43369.4|43384.4|43364.4|3
1635948390000|2021-11-03 14:06:30|43382.6|43362.6|43385.1|43365.1|43385.1|43365.1|43382.6|43362.6|9
1635948400000|2021-11-03 14:06:40|43385.7|43365.7|43385.1|43365.1|43387.6|43367.6|43382.6|43362.6|6
1635948410000|2021-11-03 14:06:50|43381.9|43361.9|43381.9|43361.9|43381.9|43361.9|43379.4|43359.4|8
1635948420000|2021-11-03 14:07:00|43379.4|43359.4|43369.4|43349.4|43381.2|43361.2|43367.6|43347.6|6
1635948430000|2021-11-03 14:07:10|43368.7|43348.7|43330.1|43310.1|43368.7|43348.7|43330.1|43310.1|16
1635948440000|2021-11-03 14:07:20|43329.4|43309.4|43319.4|43299.4|43331.9|43311.9|43317.6|43297.6|24
1635948450000|2021-11-03 14:07:30|43320.1|43300.1|43333.7|43313.7|43333.7|43313.7|43320.1|43300.1|28
1635948460000|2021-11-03 14:07:40|43334.4|43314.4|43334.4|43314.4|43339.4|43319.4|43331.9|43311.9|14
1635948470000|2021-11-03 14:07:50|43335.1|43315.1|43338.7|43318.7|43338.7|43318.7|43325.5|43305.5|33
1635948480000|2021-11-03 14:08:00|43338|43318|43339.4|43319.4|43339.4|43319.4|43331.9|43311.9|11
1635948490000|2021-11-03 14:08:10|43336.9|43316.9|43340.1|43320.1|43340.1|43320.1|43336.9|43316.9|3
1635948500000|2021-11-03 14:08:20|43339.4|43319.4|43336.2|43316.2|43339.4|43319.4|43331.9|43311.9|8
1635948510000|2021-11-03 14:08:30|43335.5|43315.5|43327.6|43307.6|43335.5|43315.5|43327.6|43307.6|7
1635948520000|2021-11-03 14:08:40|43326.9|43306.9|43321.9|43301.9|43326.9|43306.9|43321.9|43301.9|18
1635948530000|2021-11-03 14:08:50|43324.4|43304.4|43335.1|43315.1|43335.1|43315.1|43324.4|43304.4|17
1635948540000|2021-11-03 14:09:00|43333.2|43313.2|43341.9|43321.9|43345.1|43325.1|43330.1|43310.1|19
1635948550000|2021-11-03 14:09:10|43336.9|43316.9|43344.4|43324.4|43344.4|43324.4|43336.9|43316.9|14
1635948560000|2021-11-03 14:09:20|43345.1|43325.1|43349.4|43329.4|43352.6|43332.6|43345.1|43325.1|20
1635948570000|2021-11-03 14:09:30|43347.6|43327.6|43344.4|43324.4|43347.6|43327.6|43344.4|43324.4|6
1635948580000|2021-11-03 14:09:40|43336.9|43316.9|43339.4|43319.4|43340.1|43320.1|43331.9|43311.9|25
1635948590000|2021-11-03 14:09:50|43337.5|43317.5|43335|43315|43337.5|43317.5|43335|43315|42
1635948600000|2021-11-03 14:10:00|43339.4|43319.4|43337.5|43317.5|43339.4|43319.4|43337.5|43317.5|18
1635948610000|2021-11-03 14:10:10|43340|43320|43341.9|43321.9|43341.9|43321.9|43340|43320|6
1635948620000|2021-11-03 14:10:20|43339.4|43319.4|43344.4|43324.4|43344.4|43324.4|43339.4|43319.4|3
1635948630000|2021-11-03 14:10:30|43345|43325|43362.5|43342.5|43362.5|43342.5|43345|43325|14
1635948640000|2021-11-03 14:10:40|43364.4|43344.4|43368.2|43348.2|43368.2|43348.2|43364.4|43344.4|8
1635948650000|2021-11-03 14:10:50|43370|43350|43369.4|43349.4|43370|43350|43364.4|43344.4|10
1635948660000|2021-11-03 14:11:00|43365.7|43345.7|43360.7|43340.7|43365.7|43345.7|43360|43340|8
1635948670000|2021-11-03 14:11:10|43362.5|43342.5|43382.5|43362.5|43382.5|43362.5|43362.5|43342.5|11
1635948680000|2021-11-03 14:11:20|43385.7|43365.7|43387.5|43367.5|43387.5|43367.5|43385.7|43365.7|4
1635948690000|2021-11-03 14:11:30|43388.2|43368.2|43385.7|43365.7|43388.2|43368.2|43385.7|43365.7|4
1635948700000|2021-11-03 14:11:40|43385|43365|43385|43365|43385|43365|43385|43365|2
1635948710000|2021-11-03 14:11:50|43383.2|43363.2|43375|43355|43385|43365|43375|43355|9
1635948720000|2021-11-03 14:12:00|43374.4|43354.4|43378.2|43358.2|43378.2|43358.2|43374.4|43354.4|8
1635948730000|2021-11-03 14:12:10|43377.5|43357.5|43377.5|43357.5|43377.5|43357.5|43372.5|43352.5|15
1635948740000|2021-11-03 14:12:20|43378.2|43358.2|43387.5|43367.5|43387.5|43367.5|43378.2|43358.2|4
1635948750000|2021-11-03 14:12:30|43389.4|43369.4|43389.4|43369.4|43389.4|43369.4|43387.5|43367.5|1
1635948760000|2021-11-03 14:12:40|43387.5|43367.5|43387.5|43367.5|43387.5|43367.5|43387.5|43367.5|4
1635948770000|2021-11-03 14:12:50|43385|43365|43389.4|43369.4|43389.4|43369.4|43385|43365|4
1635948780000|2021-11-03 14:13:00|43388.7|43368.7|43405.7|43385.7|43405.7|43385.7|43388.7|43368.7|33
1635948790000|2021-11-03 14:13:10|43407.1|43387.1|43425.7|43405.7|43427.5|43407.5|43407.1|43387.1|21
1635948800000|2021-11-03 14:13:20|43425|43405|43415.7|43395.7|43425|43405|43411.4|43391.4|19
1635948810000|2021-11-03 14:13:30|43417.5|43397.5|43409.4|43389.4|43417.5|43397.5|43409.4|43389.4|15
1635948820000|2021-11-03 14:13:40|43411.9|43391.9|43415.7|43395.7|43415.7|43395.7|43410.7|43390.7|6
1635948830000|2021-11-03 14:13:50|43417.5|43397.5|43421.9|43401.9|43421.9|43401.9|43417.5|43397.5|21
1635948840000|2021-11-03 14:14:00|43417.5|43397.5|43425|43405|43425|43405|43415.7|43395.7|26
1635948850000|2021-11-03 14:14:10|43427.5|43407.5|43425|43405|43427.5|43407.5|43425|43405|6
1635948860000|2021-11-03 14:14:20|43423.7|43403.7|43423.7|43403.7|43423.7|43403.7|43423.7|43403.7|2
1635948870000|2021-11-03 14:14:30|43424.4|43404.4|43422.5|43402.5|43424.4|43404.4|43421.9|43401.9|8
1635948880000|2021-11-03 14:14:40|43424.4|43404.4|43421.2|43401.2|43424.4|43404.4|43419.4|43399.4|3
1635948890000|2021-11-03 14:14:50|43419.4|43399.4|43417.5|43397.5|43421.2|43401.2|43417.5|43397.5|7
1635948900000|2021-11-03 14:15:00|43415.7|43395.7|43397.3|43377.3|43415.7|43395.7|43397.3|43377.3|23
1635948910000|2021-11-03 14:15:10|43395.5|43375.5|43392.3|43372.3|43395.5|43375.5|43392.3|43372.3|3
1635948920000|2021-11-03 14:15:20|43393|43373|43398.7|43378.7|43398.7|43378.7|43393|43373|9
1635948930000|2021-11-03 14:15:30|43401.2|43381.2|43398.7|43378.7|43401.2|43381.2|43396.2|43376.2|4
1635948940000|2021-11-03 14:15:40|43398|43378|43408|43388|43408|43388|43394.4|43374.4|3
1635948950000|2021-11-03 14:15:50|43408.7|43388.7|43419.3|43399.3|43419.3|43399.3|43408.7|43388.7|10
1635948960000|2021-11-03 14:16:00|43418.7|43398.7|43413.7|43393.7|43419.3|43399.3|43413.7|43393.7|14
1635948970000|2021-11-03 14:16:10|43414.3|43394.3|43420.7|43400.7|43424.3|43404.3|43414.3|43394.3|14
1635948980000|2021-11-03 14:16:20|43421.8|43401.8|43429.3|43409.3|43429.3|43409.3|43421.8|43401.8|4
1635948990000|2021-11-03 14:16:30|43427.5|43407.5|43441.8|43421.8|43441.8|43421.8|43425|43405|23
1635949000000|2021-11-03 14:16:40|43445|43425|43461.2|43441.2|43463|43443|43445|43425|15
1635949010000|2021-11-03 14:16:50|43463|43443|43460|43440|43469.3|43449.3|43460|43440|6
1635949020000|2021-11-03 14:17:00|43455|43435|43442.5|43422.5|43455|43435|43442.5|43422.5|10
1635949030000|2021-11-03 14:17:10|43444.3|43424.3|43448|43428|43448.7|43428.7|43444.3|43424.3|4
1635949040000|2021-11-03 14:17:20|43453.7|43433.7|43462.3|43442.3|43462.3|43442.3|43453.7|43433.7|4
1635949050000|2021-11-03 14:17:30|43463|43443|43468.7|43448.7|43468.7|43448.7|43463|43443|7
1635949060000|2021-11-03 14:17:40|43466.8|43446.8|43473.7|43453.7|43476.2|43456.2|43466.8|43446.8|9
1635949070000|2021-11-03 14:17:50|43468.7|43448.7|43466.2|43446.2|43468.7|43448.7|43466.2|43446.2|7
1635949080000|2021-11-03 14:18:00|43463|43443|43459.3|43439.3|43463.7|43443.7|43456.2|43436.2|7
1635949090000|2021-11-03 14:18:10|43461.2|43441.2|43461.2|43441.2|43461.2|43441.2|43458.7|43438.7|3
1635949100000|2021-11-03 14:18:20|43458|43438|43459.3|43439.3|43466.2|43446.2|43458|43438|11
1635949110000|2021-11-03 14:18:30|43454.3|43434.3|43474.3|43454.3|43474.3|43454.3|43450.5|43430.5|33
1635949120000|2021-11-03 14:18:40|43476.2|43456.2|43474.3|43454.3|43478.7|43458.7|43473.7|43453.7|5
1635949130000|2021-11-03 14:18:50|43473.7|43453.7|43471.2|43451.2|43473.7|43453.7|43471.2|43451.2|7
1635949140000|2021-11-03 14:19:00|43468|43448|43468.7|43448.7|43468.7|43448.7|43466.2|43446.2|12
1635949150000|2021-11-03 14:19:10|43471.2|43451.2|43468|43448|43471.2|43451.2|43464.3|43444.3|16
1635949160000|2021-11-03 14:19:20|43468.7|43448.7|43486.8|43466.8|43486.8|43466.8|43468.7|43448.7|20
1635949170000|2021-11-03 14:19:30|43491.2|43471.2|43491.2|43471.2|43496.2|43476.2|43491.2|43471.2|23
1635949180000|2021-11-03 14:19:40|43486.2|43466.2|43479.3|43459.3|43486.2|43466.2|43479.3|43459.3|3
1635949190000|2021-11-03 14:19:50|43481.2|43461.2|43466.2|43446.2|43483.7|43463.7|43466.2|43446.2|18
1635949200000|2021-11-03 14:20:00|43468|43448|43483.7|43463.7|43483.7|43463.7|43468|43448|20
1635949210000|2021-11-03 14:20:10|43484.3|43464.3|43504.3|43484.3|43504.3|43484.3|43484.3|43464.3|28
1635949220000|2021-11-03 14:20:20|43506.8|43486.8|43501.2|43481.2|43506.8|43486.8|43494.3|43474.3|36
1635949230000|2021-11-03 14:20:30|43499.3|43479.3|43499.3|43479.3|43504.3|43484.3|43499.3|43479.3|27
1635949240000|2021-11-03 14:20:40|43498.7|43478.7|43499.3|43479.3|43499.3|43479.3|43493.7|43473.7|13
1635949250000|2021-11-03 14:20:50|43504.3|43484.3|43518.2|43498.2|43518.2|43498.2|43504.3|43484.3|30
1635949260000|2021-11-03 14:21:00|43521.8|43501.8|43524.3|43504.3|43524.3|43504.3|43518.7|43498.7|30
1635949270000|2021-11-03 14:21:10|43521.8|43501.8|43517.5|43497.5|43534.3|43514.3|43515|43495|51
1635949280000|2021-11-03 14:21:20|43519.3|43499.3|43531.4|43511.4|43540|43520|43517.5|43497.5|24
1635949290000|2021-11-03 14:21:30|43532.1|43512.1|43530.7|43510.7|43533.9|43513.9|43523.9|43503.9|21
1635949300000|2021-11-03 14:21:40|43531.4|43511.4|43535.7|43515.7|43535.7|43515.7|43531.4|43511.4|4
1635949310000|2021-11-03 14:21:50|43536.4|43516.4|43550.7|43530.7|43550.7|43530.7|43536.4|43516.4|10
1635949320000|2021-11-03 14:22:00|43548.9|43528.9|43548.9|43528.9|43551.4|43531.4|43547.1|43527.1|19
1635949330000|2021-11-03 14:22:10|43546.4|43526.4|43545.7|43525.7|43550.7|43530.7|43545.7|43525.7|18
1635949340000|2021-11-03 14:22:20|43543.9|43523.9|43535.7|43515.7|43543.9|43523.9|43535.7|43515.7|7
1635949350000|2021-11-03 14:22:30|43535|43515|43533.9|43513.9|43537.8|43517.8|43533.9|43513.9|43
1635949360000|2021-11-03 14:22:40|43530|43510|43523.9|43503.9|43530|43510|43521.4|43501.4|27
1635949370000|2021-11-03 14:22:50|43528.9|43508.9|43526.4|43506.4|43531.4|43511.4|43526.4|43506.4|10
1635949380000|2021-11-03 14:23:00|43523.9|43503.9|43520.7|43500.7|43523.9|43503.9|43518.9|43498.9|10
1635949390000|2021-11-03 14:23:10|43518.9|43498.9|43513.9|43493.9|43518.9|43498.9|43513.9|43493.9|4
1635949400000|2021-11-03 14:23:20|43515.7|43495.7|43527.1|43507.1|43527.1|43507.1|43515.7|43495.7|19
1635949410000|2021-11-03 14:23:30|43525.3|43505.3|43522.1|43502.1|43525.3|43505.3|43522.1|43502.1|7
1635949420000|2021-11-03 14:23:40|43521.4|43501.4|43511.4|43491.4|43521.4|43501.4|43511.4|43491.4|12
1635949430000|2021-11-03 14:23:50|43512.1|43492.1|43518.9|43498.9|43520.7|43500.7|43508.9|43488.9|12
1635949440000|2021-11-03 14:24:00|43516.4|43496.4|43522.1|43502.1|43523.9|43503.9|43516.4|43496.4|13
1635949450000|2021-11-03 14:24:10|43525.7|43505.7|43533.9|43513.9|43538.2|43518.2|43525.7|43505.7|12
1635949460000|2021-11-03 14:24:20|43532.1|43512.1|43541.4|43521.4|43542.1|43522.1|43532.1|43512.1|9
1635949470000|2021-11-03 14:24:30|43537.1|43517.1|43543.2|43523.2|43548.2|43528.2|43537.1|43517.1|6
1635949480000|2021-11-03 14:24:40|43541.4|43521.4|43531.4|43511.4|43541.4|43521.4|43531.4|43511.4|4
1635949490000|2021-11-03 14:24:50|43529.6|43509.6|43521.4|43501.4|43529.6|43509.6|43521.4|43501.4|8
1635949500000|2021-11-03 14:25:00|43520.7|43500.7|43515.7|43495.7|43520.7|43500.7|43515|43495|7
1635949510000|2021-11-03 14:25:10|43516.4|43496.4|43518.9|43498.9|43519.6|43499.6|43516.4|43496.4|3
1635949520000|2021-11-03 14:25:20|43517.1|43497.1|43518.9|43498.9|43518.9|43498.9|43516.4|43496.4|6
1635949530000|2021-11-03 14:25:30|43517.1|43497.1|43513.9|43493.9|43517.1|43497.1|43513.9|43493.9|4
1635949540000|2021-11-03 14:25:40|43511.4|43491.4|43513.9|43493.9|43514.6|43494.6|43511.4|43491.4|8
1635949550000|2021-11-03 14:25:50|43514.6|43494.6|43525.7|43505.7|43526.4|43506.4|43514.6|43494.6|14
1635949560000|2021-11-03 14:26:00|43532.1|43512.1|43541.4|43521.4|43541.4|43521.4|43532.1|43512.1|8
1635949570000|2021-11-03 14:26:10|43543.2|43523.2|43538.9|43518.9|43547.1|43527.1|43538.9|43518.9|29
1635949580000|2021-11-03 14:26:20|43540.7|43520.7|43533.9|43513.9|43540.7|43520.7|43533.9|43513.9|10
1635949590000|2021-11-03 14:26:30|43532.1|43512.1|43522.5|43502.5|43532.1|43512.1|43522.5|43502.5|13
1635949600000|2021-11-03 14:26:40|43521.8|43501.8|43517.5|43497.5|43521.8|43501.8|43517.5|43497.5|5
1635949610000|2021-11-03 14:26:50|43516.8|43496.8|43501.8|43481.8|43516.8|43496.8|43501.8|43481.8|15
1635949620000|2021-11-03 14:27:00|43501.1|43481.1|43487.5|43467.5|43501.1|43481.1|43487.5|43467.5|24
1635949630000|2021-11-03 14:27:10|43489.3|43469.3|43489.3|43469.3|43489.3|43469.3|43486.8|43466.8|10
1635949640000|2021-11-03 14:27:20|43485|43465|43484.3|43464.3|43485.7|43465.7|43484.3|43464.3|6
1635949650000|2021-11-03 14:27:30|43482.5|43462.5|43470|43450|43482.5|43462.5|43470|43450|9
1635949660000|2021-11-03 14:27:40|43471.8|43451.8|43477.5|43457.5|43477.5|43457.5|43471.8|43451.8|6
1635949670000|2021-11-03 14:27:50|43475|43455|43477.5|43457.5|43477.5|43457.5|43475|43455|5
1635949680000|2021-11-03 14:28:00|43475|43455|43473|43453|43475|43455|43473|43453|8
1635949690000|2021-11-03 14:28:10|43471.1|43451.1|43464.3|43444.3|43471.1|43451.1|43464.3|43444.3|10
1635949700000|2021-11-03 14:28:20|43465|43445|43468.6|43448.6|43471.8|43451.8|43465|43445|12
1635949710000|2021-11-03 14:28:30|43467.9|43447.9|43474.3|43454.3|43474.3|43454.3|43464.3|43444.3|8
1635949720000|2021-11-03 14:28:40|43471.8|43451.8|43459.3|43439.3|43474.3|43454.3|43458.6|43438.6|8
1635949730000|2021-11-03 14:28:50|43457.5|43437.5|43459.3|43439.3|43460|43440|43457.5|43437.5|3
1635949740000|2021-11-03 14:29:00|43460|43440|43462.5|43442.5|43464.3|43444.3|43460|43440|3
1635949750000|2021-11-03 14:29:10|43461.8|43441.8|43464.3|43444.3|43464.3|43444.3|43461.8|43441.8|2
1635949760000|2021-11-03 14:29:20|43466.1|43446.1|43462.5|43442.5|43468.6|43448.6|43462.5|43442.5|14
1635949770000|2021-11-03 14:29:30|43464.3|43444.3|43462.5|43442.5|43464.3|43444.3|43462.5|43442.5|4
1635949780000|2021-11-03 14:29:40|43463.2|43443.2|43462.5|43442.5|43465|43445|43459.3|43439.3|11
1635949790000|2021-11-03 14:29:50|43464.3|43444.3|43472.5|43452.5|43472.5|43452.5|43464.3|43444.3|8
1635949800000|2021-11-03 14:30:00|43469.3|43449.3|43449.3|43429.3|43469.3|43449.3|43446.1|43426.1|27
1635949810000|2021-11-03 14:30:10|43448.6|43428.6|43458.6|43438.6|43462.9|43442.9|43448.6|43428.6|13
1635949820000|2021-11-03 14:30:20|43457.9|43437.9|43463.6|43443.6|43463.6|43443.6|43455.4|43435.4|10
1635949830000|2021-11-03 14:30:30|43462.9|43442.9|43472.9|43452.9|43477.3|43457.3|43462.9|43442.9|16
1635949840000|2021-11-03 14:30:40|43473.6|43453.6|43480.4|43460.4|43480.4|43460.4|43472.9|43452.9|9
1635949850000|2021-11-03 14:30:50|43477.9|43457.9|43478.6|43458.6|43478.6|43458.6|43474.3|43454.3|4
1635949860000|2021-11-03 14:31:00|43476.1|43456.1|43474.3|43454.3|43480|43460|43474.3|43454.3|10
1635949870000|2021-11-03 14:31:10|43476.8|43456.8|43488.6|43468.6|43488.6|43468.6|43476.8|43456.8|17
1635949880000|2021-11-03 14:31:20|43487.9|43467.9|43493.6|43473.6|43493.6|43473.6|43487.9|43467.9|5
1635949890000|2021-11-03 14:31:30|43496.1|43476.1|43487.9|43467.9|43496.1|43476.1|43487.9|43467.9|16
1635949900000|2021-11-03 14:31:40|43489.3|43469.3|43480.4|43460.4|43491.8|43471.8|43480.4|43460.4|15
1635949910000|2021-11-03 14:31:50|43478.6|43458.6|43477.3|43457.3|43478.6|43458.6|43477.3|43457.3|2
1635949920000|2021-11-03 14:32:00|43474.8|43454.8|43477.9|43457.9|43481.6|43461.6|43474.1|43454.1|13
1635949930000|2021-11-03 14:32:10|43476.1|43456.1|43473.6|43453.6|43476.1|43456.1|43473.6|43453.6|12
1635949940000|2021-11-03 14:32:20|43475.4|43455.4|43488.6|43468.6|43488.6|43468.6|43475.4|43455.4|14
1635949950000|2021-11-03 14:32:30|43491.1|43471.1|43484.3|43464.3|43491.1|43471.1|43484.3|43464.3|3
1635949960000|2021-11-03 14:32:40|43483.6|43463.6|43478.6|43458.6|43483.6|43463.6|43478.6|43458.6|23
1635949970000|2021-11-03 14:32:50|43484.3|43464.3|43488.6|43468.6|43488.6|43468.6|43484.3|43464.3|7
1635949980000|2021-11-03 14:33:00|43486.8|43466.8|43485.4|43465.4|43486.8|43466.8|43485.4|43465.4|1
1635949990000|2021-11-03 14:33:10|43481.8|43461.8|43475|43455|43481.8|43461.8|43475|43455|4
1635950000000|2021-11-03 14:33:20|43474.3|43454.3|43474.3|43454.3|43474.3|43454.3|43471.8|43451.8|6
1635950010000|2021-11-03 14:33:30|43479.3|43459.3|43476.8|43456.8|43479.3|43459.3|43475|43455|7
1635950020000|2021-11-03 14:33:40|43479.3|43459.3|43479.3|43459.3|43480|43460|43479.3|43459.3|6
1635950030000|2021-11-03 14:33:50|43475|43455|43466.1|43446.1|43475|43455|43466.1|43446.1|4
1635950040000|2021-11-03 14:34:00|43464.3|43444.3|43456.1|43436.1|43464.3|43444.3|43446.1|43426.1|16
1635950050000|2021-11-03 14:34:10|43456.8|43436.8|43468.6|43448.6|43470.4|43450.4|43456.8|43436.8|4
1635950060000|2021-11-03 14:34:20|43471.1|43451.1|43472.9|43452.9|43476.1|43456.1|43466.8|43446.8|6
1635950070000|2021-11-03 14:34:30|43471.1|43451.1|43468.6|43448.6|43471.1|43451.1|43466.1|43446.1|5
1635950080000|2021-11-03 14:34:40|43469.3|43449.3|43476.1|43456.1|43477.9|43457.9|43469.3|43449.3|4
1635950090000|2021-11-03 14:34:50|43481.1|43461.1|43483.6|43463.6|43483.6|43463.6|43481.1|43461.1|7
1635950100000|2021-11-03 14:35:00|43484.3|43464.3|43487.9|43467.9|43488.6|43468.6|43484.3|43464.3|6
1635950110000|2021-11-03 14:35:10|43488.6|43468.6|43464.7|43444.7|43490.4|43470.4|43464.7|43444.7|15
1635950120000|2021-11-03 14:35:20|43460.4|43440.4|43455.4|43435.4|43460.4|43440.4|43455.4|43435.4|9
1635950130000|2021-11-03 14:35:30|43451.1|43431.1|43448.6|43428.6|43452.9|43432.9|43447.9|43427.9|9
1635950140000|2021-11-03 14:35:40|43447.9|43427.9|43447.9|43427.9|43450.4|43430.4|43447.9|43427.9|2
1635950150000|2021-11-03 14:35:50|43446.1|43426.1|43419.7|43399.7|43446.1|43426.1|43417.9|43397.9|58
1635950160000|2021-11-03 14:36:00|43422.2|43402.2|43446.6|43426.6|43446.6|43426.6|43417.2|43397.2|29
1635950170000|2021-11-03 14:36:10|43447.2|43427.2|43446.6|43426.6|43451.6|43431.6|43446.6|43426.6|4
1635950180000|2021-11-03 14:36:20|43447.2|43427.2|43448.4|43428.4|43451.6|43431.6|43447.2|43427.2|13
1635950190000|2021-11-03 14:36:30|43444.1|43424.1|43451.6|43431.6|43451.6|43431.6|43441.6|43421.6|14
1635950200000|2021-11-03 14:36:40|43447.9|43427.9|43434.7|43414.7|43447.9|43427.9|43432.2|43412.2|13
1635950210000|2021-11-03 14:36:50|43433.4|43413.4|43415.9|43395.9|43433.4|43413.4|43415.9|43395.9|14
1635950220000|2021-11-03 14:37:00|43415.2|43395.2|43418.4|43398.4|43418.4|43398.4|43408.4|43388.4|35
1635950230000|2021-11-03 14:37:10|43420.9|43400.9|43423.4|43403.4|43423.4|43403.4|43418.4|43398.4|6
1635950240000|2021-11-03 14:37:20|43421.6|43401.6|43415.9|43395.9|43421.6|43401.6|43415.9|43395.9|4
1635950250000|2021-11-03 14:37:30|43416.6|43396.6|43400.9|43380.9|43418.4|43398.4|43400.9|43380.9|6
1635950260000|2021-11-03 14:37:40|43395.9|43375.9|43425.9|43405.9|43425.9|43405.9|43394.1|43374.1|32
1635950270000|2021-11-03 14:37:50|43427.7|43407.7|43435.2|43415.2|43435.2|43415.2|43427.7|43407.7|6
1635950280000|2021-11-03 14:38:00|43430.2|43410.2|43418.4|43398.4|43432.7|43412.7|43418.4|43398.4|21
1635950290000|2021-11-03 14:38:10|43416.6|43396.6|43411.6|43391.6|43418.4|43398.4|43411.6|43391.6|9
1635950300000|2021-11-03 14:38:20|43409.7|43389.7|43411.6|43391.6|43411.6|43391.6|43407.2|43387.2|4
1635950310000|2021-11-03 14:38:30|43413.4|43393.4|43399.7|43379.7|43413.4|43393.4|43399.7|43379.7|8
1635950320000|2021-11-03 14:38:40|43401.6|43381.6|43401.6|43381.6|43404.7|43384.7|43401.6|43381.6|8
1635950330000|2021-11-03 14:38:50|43399.7|43379.7|43389.1|43369.1|43399.7|43379.7|43384.7|43364.7|7
1635950340000|2021-11-03 14:39:00|43387.2|43367.2|43387.2|43367.2|43392.2|43372.2|43387.2|43367.2|25
1635950350000|2021-11-03 14:39:10|43390.9|43370.9|43407.2|43387.2|43407.2|43387.2|43387.2|43367.2|14
1635950360000|2021-11-03 14:39:20|43411.6|43391.6|43422.2|43402.2|43422.2|43402.2|43411.6|43391.6|8
1635950370000|2021-11-03 14:39:30|43426.6|43406.6|43442.2|43422.2|43442.2|43422.2|43426.6|43406.6|8
1635950380000|2021-11-03 14:39:40|43440.4|43420.4|43432.2|43412.2|43440.4|43420.4|43432.2|43412.2|5
1635950390000|2021-11-03 14:39:50|43431.6|43411.6|43413.4|43393.4|43431.6|43411.6|43410.2|43390.2|12
1635950400000|2021-11-03 14:40:00|43415.2|43395.2|43425.9|43405.9|43428.4|43408.4|43415.2|43395.2|11
1635950410000|2021-11-03 14:40:10|43424.1|43404.1|43423.4|43403.4|43427|43407|43418.4|43398.4|11
1635950420000|2021-11-03 14:40:20|43420.2|43400.2|43415.2|43395.2|43420.2|43400.2|43410.9|43390.9|2
1635950430000|2021-11-03 14:40:30|43415.9|43395.9|43415.2|43395.2|43417.7|43397.7|43415.2|43395.2|1
1635950440000|2021-11-03 14:40:40|43412.7|43392.7|43411.6|43391.6|43412.7|43392.7|43409.1|43389.1|4
1635950450000|2021-11-03 14:40:50|43409.1|43389.1|43404.1|43384.1|43409.1|43389.1|43403.4|43383.4|14
1635950460000|2021-11-03 14:41:00|43405.9|43385.9|43405.9|43385.9|43405.9|43385.9|43400.9|43380.9|15
1635950470000|2021-11-03 14:41:10|43405.2|43385.2|43406.6|43386.6|43406.6|43386.6|43401.6|43381.6|2
1635950480000|2021-11-03 14:41:20|43408.4|43388.4|43408.4|43388.4|43408.4|43388.4|43408.4|43388.4|7
1635950490000|2021-11-03 14:41:30|43410.9|43390.9|43408.4|43388.4|43410.9|43390.9|43406.5|43386.5|6
1635950500000|2021-11-03 14:41:40|43405.2|43385.2|43408.4|43388.4|43408.4|43388.4|43405.2|43385.2|6
1635950510000|2021-11-03 14:41:50|43410.2|43390.2|43415.9|43395.9|43415.9|43395.9|43410.2|43390.2|11
1635950520000|2021-11-03 14:42:00|43412.7|43392.7|43405.9|43385.9|43412.7|43392.7|43405.9|43385.9|4
1635950530000|2021-11-03 14:42:10|43406.5|43386.5|43418.4|43398.4|43418.4|43398.4|43406.5|43386.5|5
1635950540000|2021-11-03 14:42:20|43417.7|43397.7|43430.2|43410.2|43430.2|43410.2|43415.9|43395.9|8
1635950550000|2021-11-03 14:42:30|43435.2|43415.2|43462|43442|43462|43442|43435.2|43415.2|14
1635950560000|2021-11-03 14:42:40|43460.2|43440.2|43460.2|43440.2|43460.2|43440.2|43450.2|43430.2|19
1635950570000|2021-11-03 14:42:50|43458.4|43438.4|43448.4|43428.4|43458.4|43438.4|43448.4|43428.4|11
1635950580000|2021-11-03 14:43:00|43450.2|43430.2|43455.2|43435.2|43457|43437|43450.2|43430.2|7
1635950590000|2021-11-03 14:43:10|43458.4|43438.4|43461.5|43441.5|43461.5|43441.5|43458.4|43438.4|4
1635950600000|2021-11-03 14:43:20|43466.5|43446.5|43476.5|43456.5|43480.2|43460.2|43466.5|43446.5|4
1635950610000|2021-11-03 14:43:30|43475.9|43455.9|43481.5|43461.5|43483.4|43463.4|43475.2|43455.2|11
1635950620000|2021-11-03 14:43:40|43480.9|43460.9|43474|43454|43481.5|43461.5|43474|43454|10
1635950630000|2021-11-03 14:43:50|43473.4|43453.4|43461.5|43441.5|43473.4|43453.4|43460.9|43440.9|9
1635950640000|2021-11-03 14:44:00|43463.4|43443.4|43461.5|43441.5|43463.4|43443.4|43461.5|43441.5|6
1635950650000|2021-11-03 14:44:10|43456.5|43436.5|43464|43444|43465.9|43445.9|43456.5|43436.5|22
1635950660000|2021-11-03 14:44:20|43462.2|43442.2|43459.7|43439.7|43462.2|43442.2|43459.7|43439.7|3
1635950670000|2021-11-03 14:44:30|43459|43439|43447.2|43427.2|43459|43439|43447.2|43427.2|2
1635950680000|2021-11-03 14:44:40|43442.2|43422.2|43441.5|43421.5|43442.2|43422.2|43438.4|43418.4|9
1635950690000|2021-11-03 14:44:50|43439.7|43419.7|43441.5|43421.5|43441.5|43421.5|43439.7|43419.7|2
1635950700000|2021-11-03 14:45:00|43442.2|43422.2|43442.2|43422.2|43442.2|43422.2|43441.5|43421.5|3
1635950710000|2021-11-03 14:45:10|43441.5|43421.5|43429.7|43409.7|43441.5|43421.5|43429.7|43409.7|14
1635950720000|2021-11-03 14:45:20|43429|43409|43413.4|43393.4|43429|43409|43413.4|43393.4|12
1635950730000|2021-11-03 14:45:30|43409.7|43389.7|43414|43394|43414|43394|43407.2|43387.2|10
1635950740000|2021-11-03 14:45:40|43411.5|43391.5|43407.2|43387.2|43417.2|43397.2|43407.2|43387.2|7
1635950750000|2021-11-03 14:45:50|43406.5|43386.5|43406.5|43386.5|43406.5|43386.5|43406.5|43386.5|0
1635950760000|2021-11-03 14:46:00|43405.9|43385.9|43392.2|43372.2|43405.9|43385.9|43388.4|43368.4|17
1635950770000|2021-11-03 14:46:10|43397.9|43377.9|43394|43374|43401.5|43381.5|43394|43374|9
1635950780000|2021-11-03 14:46:20|43392.2|43372.2|43392.2|43372.2|43392.2|43372.2|43392.2|43372.2|3
1635950790000|2021-11-03 14:46:30|43391.5|43371.5|43397.2|43377.2|43397.2|43377.2|43391.5|43371.5|10
1635950800000|2021-11-03 14:46:40|43399.7|43379.7|43385.9|43365.9|43399.7|43379.7|43385.9|43365.9|5
1635950810000|2021-11-03 14:46:50|43384|43364|43379|43359|43384|43364|43376.5|43356.5|20
1635950820000|2021-11-03 14:47:00|43376.5|43356.5|43378.4|43358.4|43381.5|43361.5|43376.5|43356.5|16
1635950830000|2021-11-03 14:47:10|43376.5|43356.5|43393.4|43373.4|43393.4|43373.4|43376.5|43356.5|17
1635950840000|2021-11-03 14:47:20|43392.7|43372.7|43395.9|43375.9|43395.9|43375.9|43390.9|43370.9|6
1635950850000|2021-11-03 14:47:30|43397.7|43377.7|43400.9|43380.9|43401.5|43381.5|43397.7|43377.7|22
1635950860000|2021-11-03 14:47:40|43402.7|43382.7|43410.2|43390.2|43410.2|43390.2|43400.9|43380.9|9
1635950870000|2021-11-03 14:47:50|43410.9|43390.9|43399|43379|43412.7|43392.7|43397.2|43377.2|7
1635950880000|2021-11-03 14:48:00|43400.9|43380.9|43413.4|43393.4|43418.4|43398.4|43400.9|43380.9|12
1635950890000|2021-11-03 14:48:10|43415.2|43395.2|43411.5|43391.5|43423.4|43403.4|43411.5|43391.5|5
1635950900000|2021-11-03 14:48:20|43410.2|43390.2|43413.3|43393.3|43413.3|43393.3|43407|43387|11
1635950910000|2021-11-03 14:48:30|43411.5|43391.5|43413.3|43393.3|43413.3|43393.3|43411.5|43391.5|21
1635950920000|2021-11-03 14:48:40|43415.8|43395.8|43414|43394|43415.8|43395.8|43414|43394|4
1635950930000|2021-11-03 14:48:50|43416.5|43396.5|43412.2|43392.2|43416.5|43396.5|43411.5|43391.5|0
1635950940000|2021-11-03 14:49:00|43411.5|43391.5|43402.2|43382.2|43411.5|43391.5|43402.2|43382.2|9
1635950950000|2021-11-03 14:49:10|43401.5|43381.5|43404|43384|43404|43384|43401.5|43381.5|4
1635950960000|2021-11-03 14:49:20|43402.2|43382.2|43404|43384|43404|43384|43401.5|43381.5|3
1635950970000|2021-11-03 14:49:30|43403.3|43383.3|43394|43374|43403.3|43383.3|43394|43374|8
1635950980000|2021-11-03 14:49:40|43390.8|43370.8|43387.2|43367.2|43391.5|43371.5|43387.2|43367.2|17
1635950990000|2021-11-03 14:49:50|43389|43369|43389|43369|43389.7|43369.7|43389|43369|2
1635951000000|2021-11-03 14:50:00|43387.2|43367.2|43391.5|43371.5|43391.5|43371.5|43384.7|43364.7|8
1635951010000|2021-11-03 14:50:10|43390.8|43370.8|43386.5|43366.5|43390.8|43370.8|43386.5|43366.5|2
1635951020000|2021-11-03 14:50:20|43384|43364|43382.2|43362.2|43384|43364|43374.7|43354.7|12
1635951030000|2021-11-03 14:50:30|43381.5|43361.5|43379.7|43359.7|43381.5|43361.5|43379.7|43359.7|5
1635951040000|2021-11-03 14:50:40|43381.5|43361.5|43374.7|43354.7|43381.5|43361.5|43374|43354|11
1635951050000|2021-11-03 14:50:50|43376.5|43356.5|43379.7|43359.7|43379.7|43359.7|43374.7|43354.7|2
1635951060000|2021-11-03 14:51:00|43381.5|43361.5|43404.7|43384.7|43404.7|43384.7|43381.5|43361.5|22
1635951070000|2021-11-03 14:51:10|43402.9|43382.9|43402.9|43382.9|43409|43389|43401.1|43381.1|21
1635951080000|2021-11-03 14:51:20|43402.2|43382.2|43404.7|43384.7|43407.2|43387.2|43401.5|43381.5|8
1635951090000|2021-11-03 14:51:30|43406.5|43386.5|43410.4|43390.4|43410.4|43390.4|43404.7|43384.7|3
1635951100000|2021-11-03 14:51:40|43412.2|43392.2|43412.2|43392.2|43417.2|43397.2|43411.5|43391.5|7
1635951110000|2021-11-03 14:51:50|43414.7|43394.7|43417.2|43397.2|43417.2|43397.2|43412.2|43392.2|9
1635951120000|2021-11-03 14:52:00|43417.9|43397.9|43419.7|43399.7|43421.5|43401.5|43417.9|43397.9|6
1635951130000|2021-11-03 14:52:10|43419|43399|43414|43394|43419|43399|43414|43394|8
1635951140000|2021-11-03 14:52:20|43409|43389|43411.5|43391.5|43411.5|43391.5|43409|43389|6
1635951150000|2021-11-03 14:52:30|43413.3|43393.3|43414|43394|43417.2|43397.2|43413.3|43393.3|5
1635951160000|2021-11-03 14:52:40|43412.2|43392.2|43404.7|43384.7|43412.2|43392.2|43404.7|43384.7|4
1635951170000|2021-11-03 14:52:50|43400.4|43380.4|43399|43379|43400.4|43380.4|43399|43379|3
1635951180000|2021-11-03 14:53:00|43396.5|43376.5|43401.5|43381.5|43401.5|43381.5|43396.5|43376.5|8
1635951190000|2021-11-03 14:53:10|43402.2|43382.2|43414.7|43394.7|43417.2|43397.2|43402.2|43382.2|6
1635951200000|2021-11-03 14:53:20|43412.9|43392.9|43416.5|43396.5|43417.2|43397.2|43412.2|43392.2|6
1635951210000|2021-11-03 14:53:30|43417.2|43397.2|43415.4|43395.4|43419.7|43399.7|43415.4|43395.4|8
1635951220000|2021-11-03 14:53:40|43417.2|43397.2|43421.5|43401.5|43421.5|43401.5|43415.4|43395.4|6
1635951230000|2021-11-03 14:53:50|43425.8|43405.8|43431.5|43411.5|43431.5|43411.5|43425.8|43405.8|5
1635951240000|2021-11-03 14:54:00|43429.7|43409.7|43432.2|43412.2|43432.2|43412.2|43429.7|43409.7|1
1635951250000|2021-11-03 14:54:10|43432.9|43412.9|43436.5|43416.5|43437.2|43417.2|43432.2|43412.2|8
1635951260000|2021-11-03 14:54:20|43437.2|43417.2|43437.2|43417.2|43437.9|43417.9|43437.2|43417.2|3
1635951270000|2021-11-03 14:54:30|43437.9|43417.9|43437.2|43417.2|43441.5|43421.5|43437.2|43417.2|1
1635951280000|2021-11-03 14:54:40|43436.5|43416.5|43436.5|43416.5|43437.2|43417.2|43432.2|43412.2|11
1635951290000|2021-11-03 14:54:50|43432.2|43412.2|43432.2|43412.2|43432.2|43412.2|43432.2|43412.2|1
1635951300000|2021-11-03 14:55:00|43426.5|43406.5|43427.2|43407.2|43429|43409|43422.2|43402.2|9
1635951310000|2021-11-03 14:55:10|43423.6|43403.6|43414.7|43394.7|43423.6|43403.6|43414.7|43394.7|3
1635951320000|2021-11-03 14:55:20|43412.2|43392.2|43412.2|43392.2|43412.2|43392.2|43412.2|43392.2|2
1635951330000|2021-11-03 14:55:30|||||||||2
1635951340000|2021-11-03 14:55:40|43411.5|43391.5|43411.5|43391.5|43411.5|43391.5|43411.5|43391.5|9
1635951350000|2021-11-03 14:55:50|43412.2|43392.2|43414|43394|43414|43394|43412.2|43392.2|5
1635951360000|2021-11-03 14:56:00|43419|43399|43424|43404|43424|43404|43419|43399|8
1635951370000|2021-11-03 14:56:10|43422.2|43402.2|43426.5|43406.5|43426.5|43406.5|43422.2|43402.2|3
1635951380000|2021-11-03 14:56:20|43427.2|43407.2|43436.5|43416.5|43440.8|43420.8|43427.2|43407.2|8
1635951390000|2021-11-03 14:56:30|43437.2|43417.2|43431.5|43411.5|43437.2|43417.2|43429.7|43409.7|7
1635951400000|2021-11-03 14:56:40|43429.7|43409.7|43429.7|43409.7|43431.5|43411.5|43429.7|43409.7|0
1635951410000|2021-11-03 14:56:50|43427.2|43407.2|43420.4|43400.4|43429.7|43409.7|43420.4|43400.4|3
1635951420000|2021-11-03 14:57:00|43421.5|43401.5|43421.5|43401.5|43421.5|43401.5|43419.7|43399.7|1
1635951430000|2021-11-03 14:57:10|43419.7|43399.7|43417.2|43397.2|43419.7|43399.7|43416.5|43396.5|3
1635951440000|2021-11-03 14:57:20|43419.7|43399.7|43427.2|43407.2|43431.5|43411.5|43419.7|43399.7|15
1635951450000|2021-11-03 14:57:30|43425.4|43405.4|43414|43394|43427.9|43407.9|43414|43394|3
1635951460000|2021-11-03 14:57:40|43413.3|43393.3|43411.5|43391.5|43413.3|43393.3|43407.2|43387.2|7
1635951470000|2021-11-03 14:57:50|43409.7|43389.7|43406.5|43386.5|43409.7|43389.7|43405.8|43385.8|3
1635951480000|2021-11-03 14:58:00|43409.7|43389.7|43419.7|43399.7|43419.7|43399.7|43409.7|43389.7|4
1635951490000|2021-11-03 14:58:10|43421.5|43401.5|43421.5|43401.5|43421.5|43401.5|43421.5|43401.5|5
1635951500000|2021-11-03 14:58:20|43419.7|43399.7|43422.2|43402.2|43424|43404|43417.9|43397.9|10
1635951510000|2021-11-03 14:58:30|43421.5|43401.5|43409.7|43389.7|43421.5|43401.5|43408.6|43388.6|15
1635951520000|2021-11-03 14:58:40|43404.7|43384.7|43402.2|43382.2|43406.5|43386.5|43401.5|43381.5|15
1635951530000|2021-11-03 14:58:50|43402.9|43382.9|43412.2|43392.2|43412.2|43392.2|43402.9|43382.9|7
1635951540000|2021-11-03 14:59:00|43409.7|43389.7|43407.2|43387.2|43412.9|43392.9|43406.5|43386.5|9
1635951550000|2021-11-03 14:59:10|43409|43389|43406.5|43386.5|43409|43389|43406.5|43386.5|1
1635951560000|2021-11-03 14:59:20|||||||||3
1635951570000|2021-11-03 14:59:30|43407.2|43387.2|43404.7|43384.7|43407.2|43387.2|43402.2|43382.2|5
1635951580000|2021-11-03 14:59:40|43401.5|43381.5|43401.5|43381.5|43401.5|43381.5|43401.5|43381.5|1
1635951590000|2021-11-03 14:59:50|43399.7|43379.7|43399|43379|43399.7|43379.7|43399|43379|5
1635951600000|2021-11-03 15:00:00|43398.3|43378.3|43401.5|43381.5|43401.5|43381.5|43394|43374|6
1635951610000|2021-11-03 15:00:10|43402.2|43382.2|43402.2|43382.2|43402.2|43382.2|43402.2|43382.2|3
1635951620000|2021-11-03 15:00:20|43401.5|43381.5|43406.5|43386.5|43406.5|43386.5|43401.5|43381.5|4
1635951630000|2021-11-03 15:00:30|43391.5|43371.5|43396.5|43376.5|43396.5|43376.5|43389|43369|11
1635951640000|2021-11-03 15:00:40|43397.2|43377.2|43407.2|43387.2|43411.5|43391.5|43397.2|43377.2|10
1635951650000|2021-11-03 15:00:50|43411.5|43391.5|43401.5|43381.5|43411.5|43391.5|43401.5|43381.5|15
1635951660000|2021-11-03 15:01:00|43399|43379|43384|43364|43399|43379|43384|43364|8
1635951670000|2021-11-03 15:01:10|43386.5|43366.5|43381.5|43361.5|43386.5|43366.5|43381.5|43361.5|8
1635951680000|2021-11-03 15:01:20|||||||||1
1635951700000|2021-11-03 15:01:40|43379|43359|43371.5|43351.5|43379|43359|43371.5|43351.5|6
1635951710000|2021-11-03 15:01:50|43372.2|43352.2|43377.2|43357.2|43377.2|43357.2|43371.5|43351.5|6
1635951720000|2021-11-03 15:02:00|43382.2|43362.2|43384|43364|43384|43364|43382.2|43362.2|4
1635951730000|2021-11-03 15:02:10|43392.9|43372.9|43374|43354|43394.7|43374.7|43374|43354|22
1635951740000|2021-11-03 15:02:20|43371.5|43351.5|43370.1|43350.1|43373.3|43353.3|43370.1|43350.1|26
1635951750000|2021-11-03 15:02:30|43375.1|43355.1|43371.5|43351.5|43375.8|43355.8|43371.5|43351.5|13
1635951760000|2021-11-03 15:02:40|43375.8|43355.8|43369|43349|43376.5|43356.5|43369|43349|18
1635951770000|2021-11-03 15:02:50|43372.2|43352.2|43371.5|43351.5|43374.7|43354.7|43371.5|43351.5|14
1635951780000|2021-11-03 15:03:00|43370.8|43350.8|43371.5|43351.5|43374|43354|43369|43349|10
1635951790000|2021-11-03 15:03:10|43372.2|43352.2|43371.5|43351.5|43375.8|43355.8|43371.5|43351.5|4
1635951800000|2021-11-03 15:03:20|43372.2|43352.2|43371.5|43351.5|43374|43354|43369.7|43349.7|12
1635951810000|2021-11-03 15:03:30|43372.2|43352.2|43371.5|43351.5|43372.2|43352.2|43369.7|43349.7|2
1635951820000|2021-11-03 15:03:40|43372.2|43352.2|43371.5|43351.5|43372.2|43352.2|43369|43349|6
1635951830000|2021-11-03 15:03:50|43364|43344|43357.2|43337.2|43364|43344|43357.2|43337.2|13
1635951840000|2021-11-03 15:04:00|43356.5|43336.5|43322.2|43302.2|43356.5|43336.5|43316.5|43296.5|66
1635951850000|2021-11-03 15:04:10|43321.5|43301.5|43277.2|43257.2|43321.5|43301.5|43276.5|43256.5|51
1635951860000|2021-11-03 15:04:20|43275.4|43255.4|43257.2|43237.2|43276.5|43256.5|43249.7|43229.7|43
1635951870000|2021-11-03 15:04:30|43256.5|43236.5|43264.7|43244.7|43267.9|43247.9|43256.5|43236.5|13
1635951880000|2021-11-03 15:04:40|43262.9|43242.9|43242.2|43222.2|43267.2|43247.2|43242.2|43222.2|36
1635951890000|2021-11-03 15:04:50|43244.7|43224.7|43239.7|43219.7|43244.7|43224.7|43234.7|43214.7|55
1635951900000|2021-11-03 15:05:00|43241.5|43221.5|43251.1|43231.1|43251.1|43231.1|43241.5|43221.5|28
1635951910000|2021-11-03 15:05:10|43255.4|43235.4|43257.9|43237.9|43262.9|43242.9|43255.4|43235.4|14
1635951920000|2021-11-03 15:05:20|43262.2|43242.2|43257.2|43237.2|43262.2|43242.2|43257.2|43237.2|11
1635951930000|2021-11-03 15:05:30|43256.5|43236.5|43257.9|43237.9|43259.7|43239.7|43254.7|43234.7|11
1635951940000|2021-11-03 15:05:40|43257.2|43237.2|43257.2|43237.2|43257.2|43237.2|43252.2|43232.2|11
1635951950000|2021-11-03 15:05:50|43253.6|43233.6|43256.5|43236.5|43257.9|43237.9|43253.6|43233.6|12
1635951960000|2021-11-03 15:06:00|43254.7|43234.7|43255.4|43235.4|43257.2|43237.2|43252.2|43232.2|27
1635951970000|2021-11-03 15:06:10|43253.6|43233.6|43252.9|43232.9|43253.6|43233.6|43252.9|43232.9|3
1635951980000|2021-11-03 15:06:20|43255.4|43235.4|43252.2|43232.2|43255.4|43235.4|43252.2|43232.2|8
1635951990000|2021-11-03 15:06:30|43252.9|43232.9|43239.7|43219.7|43252.9|43232.9|43237.9|43217.9|14
1635952000000|2021-11-03 15:06:40|43242.2|43222.2|43246.5|43226.5|43249.7|43229.7|43242.2|43222.2|16
1635952010000|2021-11-03 15:06:50|43247.2|43227.2|43244.7|43224.7|43253.3|43233.3|43244.7|43224.7|22
1635952020000|2021-11-03 15:07:00|43242.2|43222.2|43246.5|43226.5|43246.5|43226.5|43236.5|43216.5|26
1635952030000|2021-11-03 15:07:10|43242.2|43222.2|43247.2|43227.2|43249|43229|43242.2|43222.2|12
1635952040000|2021-11-03 15:07:20|43246.5|43226.5|43242.2|43222.2|43247.2|43227.2|43242.2|43222.2|15
1635952050000|2021-11-03 15:07:30|43234.7|43214.7|43231.5|43211.5|43234.7|43214.7|43229.7|43209.7|14
1635952060000|2021-11-03 15:07:40|43227.2|43207.2|43229|43209|43230.8|43210.8|43226.5|43206.5|13
1635952070000|2021-11-03 15:07:50|43227.2|43207.2|43242.2|43222.2|43242.2|43222.2|43227.2|43207.2|19
1635952080000|2021-11-03 15:08:00|43240.4|43220.4|43239.7|43219.7|43241.5|43221.5|43237.2|43217.2|11
1635952090000|2021-11-03 15:08:10|43241.5|43221.5|43242.2|43222.2|43242.2|43222.2|43237.2|43217.2|79
1635952100000|2021-11-03 15:08:20|43244.7|43224.7|43242.9|43222.9|43247.9|43227.9|43242.9|43222.9|11
1635952110000|2021-11-03 15:08:30|43243.6|43223.6|43243.6|43223.6|43243.6|43223.6|43238.6|43218.6|11
1635952120000|2021-11-03 15:08:40|43242.2|43222.2|43238.6|43218.6|43242.9|43222.9|43238.6|43218.6|16
1635952130000|2021-11-03 15:08:50|43242.9|43222.9|43238.6|43218.6|43242.9|43222.9|43238.6|43218.6|27
1635952140000|2021-11-03 15:09:00|43237.9|43217.9|43231.8|43211.8|43238.6|43218.6|43231.8|43211.8|11
1635952150000|2021-11-03 15:09:10|||||||||4
1635952160000|2021-11-03 15:09:20|43235.4|43215.4|43241.1|43221.1|43244.3|43224.3|43235.4|43215.4|21
1635952170000|2021-11-03 15:09:30|43243.6|43223.6|43242.9|43222.9|43243.6|43223.6|43241.1|43221.1|2
1635952180000|2021-11-03 15:09:40|43241.1|43221.1|43246.1|43226.1|43246.1|43226.1|43241.1|43221.1|6
1635952190000|2021-11-03 15:09:50|43243.6|43223.6|43246.1|43226.1|43246.1|43226.1|43243.6|43223.6|1
1635952200000|2021-11-03 15:10:00|43247.9|43227.9|43245.4|43225.4|43247.9|43227.9|43242.9|43222.9|8
1635952210000|2021-11-03 15:10:10|43246.1|43226.1|43248.6|43228.6|43251.1|43231.1|43246.1|43226.1|27
1635952220000|2021-11-03 15:10:20|43250.4|43230.4|43243.6|43223.6|43250.4|43230.4|43243.6|43223.6|19
1635952230000|2021-11-03 15:10:30|43239.7|43219.7|43222.9|43202.9|43239.7|43219.7|43217.9|43197.9|20
1635952240000|2021-11-03 15:10:40|43220.4|43200.4|43210.4|43190.4|43220.4|43200.4|43210.4|43190.4|22
1635952250000|2021-11-03 15:10:50|43213.6|43193.6|43206.1|43186.1|43215.4|43195.4|43206.1|43186.1|20
1635952260000|2021-11-03 15:11:00|43204.3|43184.3|43207.9|43187.9|43210.4|43190.4|43203.6|43183.6|26
1635952270000|2021-11-03 15:11:10|43206.1|43186.1|43217.9|43197.9|43222.9|43202.9|43206.1|43186.1|24
1635952280000|2021-11-03 15:11:20|43216.1|43196.1|43192.2|43172.2|43216.1|43196.1|43176.1|43156.1|22
1635952290000|2021-11-03 15:11:30|43192.9|43172.9|43207.9|43187.9|43210.4|43190.4|43192.9|43172.9|49
1635952300000|2021-11-03 15:11:40|43208.6|43188.6|43209.3|43189.3|43210.4|43190.4|43205.4|43185.4|25
1635952310000|2021-11-03 15:11:50|43208.6|43188.6|43213.6|43193.6|43213.6|43193.6|43206.1|43186.1|18
1635952320000|2021-11-03 15:12:00|43211.1|43191.1|43223.6|43203.6|43223.6|43203.6|43211.1|43191.1|19
1635952330000|2021-11-03 15:12:10|43221.1|43201.1|43226.1|43206.1|43228.6|43208.6|43221.1|43201.1|23
1635952340000|2021-11-03 15:12:20|43227.9|43207.9|43228.6|43208.6|43228.6|43208.6|43223.6|43203.6|10
1635952350000|2021-11-03 15:12:30|43229.3|43209.3|43229.3|43209.3|43229.3|43209.3|43229.3|43209.3|7
1635952360000|2021-11-03 15:12:40|43233.6|43213.6|43248.6|43228.6|43248.6|43228.6|43233.6|43213.6|11
1635952370000|2021-11-03 15:12:50|43251.1|43231.1|43256.1|43236.1|43256.1|43236.1|43251.1|43231.1|11
1635952380000|2021-11-03 15:13:00|43252.2|43232.2|43255.4|43235.4|43255.4|43235.4|43243.6|43223.6|9
1635952390000|2021-11-03 15:13:10|43253.6|43233.6|43251.1|43231.1|43253.6|43233.6|43251.1|43231.1|4
1635952400000|2021-11-03 15:13:20|43249.3|43229.3|43244.3|43224.3|43249.3|43229.3|43244.3|43224.3|1
1635952410000|2021-11-03 15:13:30|43243.6|43223.6|43236.1|43216.1|43243.6|43223.6|43236.1|43216.1|21
1635952420000|2021-11-03 15:13:40|43236.8|43216.8|43241.8|43221.8|43243.6|43223.6|43236.8|43216.8|14
1635952430000|2021-11-03 15:13:50|43236.1|43216.1|43231.1|43211.1|43236.1|43216.1|43229.3|43209.3|5
1635952440000|2021-11-03 15:14:00|43229.3|43209.3|43229.3|43209.3|43233.6|43213.6|43229.3|43209.3|8
1635952450000|2021-11-03 15:14:10|43228.6|43208.6|43241.1|43221.1|43241.1|43221.1|43228.6|43208.6|16
1635952460000|2021-11-03 15:14:20|43246.1|43226.1|43249.3|43229.3|43249.3|43229.3|43246.1|43226.1|5
1635952470000|2021-11-03 15:14:30|43251.1|43231.1|43248.6|43228.6|43251.1|43231.1|43248.6|43228.6|1
1635952480000|2021-11-03 15:14:40|43246.1|43226.1|43244.3|43224.3|43248.6|43228.6|43244.3|43224.3|4
1635952490000|2021-11-03 15:14:50|43244.9|43224.9|43243.6|43223.6|43248.6|43228.6|43243.6|43223.6|5
1635952500000|2021-11-03 15:15:00|43244.3|43224.3|43216.1|43196.1|43251.8|43231.8|43216.1|43196.1|30
1635952510000|2021-11-03 15:15:10|43213.6|43193.6|43208.6|43188.6|43213.6|43193.6|43204.3|43184.3|24
1635952520000|2021-11-03 15:15:20|43211.1|43191.1|43218.6|43198.6|43222.9|43202.9|43208.6|43188.6|15
1635952530000|2021-11-03 15:15:30|43221.1|43201.1|43231.1|43211.1|43231.1|43211.1|43218.6|43198.6|19
1635952540000|2021-11-03 15:15:40|43229.3|43209.3|43226.1|43206.1|43231.1|43211.1|43226.1|43206.1|7
1635952550000|2021-11-03 15:15:50|43223.6|43203.6|43211.1|43191.1|43223.6|43203.6|43211.1|43191.1|14
1635952560000|2021-11-03 15:16:00|43209.3|43189.3|43218.6|43198.6|43218.6|43198.6|43206.1|43186.1|10
1635952570000|2021-11-03 15:16:10|43221.1|43201.1|43221.1|43201.1|43223.6|43203.6|43219.3|43199.3|11
1635952580000|2021-11-03 15:16:20|43218.6|43198.6|43218.6|43198.6|43218.6|43198.6|43218.6|43198.6|1
1635952590000|2021-11-03 15:16:30|43217.9|43197.9|43216.1|43196.1|43217.9|43197.9|43216.1|43196.1|3
1635952600000|2021-11-03 15:16:40|43218.6|43198.6|43212.9|43192.9|43218.6|43198.6|43212.9|43192.9|7
1635952610000|2021-11-03 15:16:50|43210.4|43190.4|43212.9|43192.9|43212.9|43192.9|43210.4|43190.4|3
1635952620000|2021-11-03 15:17:00|43211.1|43191.1|43213.6|43193.6|43213.6|43193.6|43208.6|43188.6|9
1635952630000|2021-11-03 15:17:10|43216.1|43196.1|43208.6|43188.6|43216.1|43196.1|43208.6|43188.6|4
1635952640000|2021-11-03 15:17:20|43206.1|43186.1|43206.1|43186.1|43206.1|43186.1|43206.1|43186.1|2
1635952650000|2021-11-03 15:17:30|43208.6|43188.6|43196.7|43176.7|43208.6|43188.6|43196.7|43176.7|10
1635952660000|2021-11-03 15:17:40|43198.6|43178.6|43186.1|43166.1|43198.6|43178.6|43186.1|43166.1|20
1635952670000|2021-11-03 15:17:50|43183.6|43163.6|43177.9|43157.9|43183.6|43163.6|43174.7|43154.7|17
1635952680000|2021-11-03 15:18:00|43176.1|43156.1|43178.6|43158.6|43181.1|43161.1|43174.7|43154.7|21
1635952690000|2021-11-03 15:18:10|43179.2|43159.2|43183.6|43163.6|43183.6|43163.6|43178.6|43158.6|7
1635952700000|2021-11-03 15:18:20|43186.1|43166.1|43206.1|43186.1|43206.1|43186.1|43186.1|43166.1|17
1635952710000|2021-11-03 15:18:30|43206.7|43186.7|43213.6|43193.6|43213.6|43193.6|43206.1|43186.1|19
1635952720000|2021-11-03 15:18:40|43208.6|43188.6|43208.6|43188.6|43211.1|43191.1|43208.6|43188.6|13
1635952730000|2021-11-03 15:18:50|43211.1|43191.1|43212.9|43192.9|43212.9|43192.9|43209.2|43189.2|2
1635952740000|2021-11-03 15:19:00|43211.1|43191.1|43213.6|43193.6|43213.6|43193.6|43209.2|43189.2|1
1635952750000|2021-11-03 15:19:10|43212.9|43192.9|43211.7|43191.7|43212.9|43192.9|43210.4|43190.4|2
1635952760000|2021-11-03 15:19:20|43213.6|43193.6|43208.6|43188.6|43213.6|43193.6|43208.6|43188.6|4
1635952770000|2021-11-03 15:19:30|43205.4|43185.4|43200.4|43180.4|43205.4|43185.4|43200.4|43180.4|6
1635952780000|2021-11-03 15:19:40|43191.1|43171.1|43189.2|43169.2|43191.1|43171.1|43188.6|43168.6|11
1635952790000|2021-11-03 15:19:50|43188.6|43168.6|43186.1|43166.1|43188.6|43168.6|43182.9|43162.9|20
1635952800000|2021-11-03 15:20:00|43187.9|43167.9|43196.1|43176.1|43196.1|43176.1|43184.2|43164.2|22
1635952810000|2021-11-03 15:20:10|43197.9|43177.9|43210.4|43190.4|43210.4|43190.4|43197.9|43177.9|1
1635952820000|2021-11-03 15:20:20|43209.9|43189.9|43209.2|43189.2|43213.6|43193.6|43208.6|43188.6|9
1635952830000|2021-11-03 15:20:30|43211.1|43191.1|43208.6|43188.6|43211.1|43191.1|43207.9|43187.9|5
1635952840000|2021-11-03 15:20:40|43207.9|43187.9|43192.9|43172.9|43207.9|43187.9|43192.9|43172.9|10
1635952850000|2021-11-03 15:20:50|43191.1|43171.1|43186.1|43166.1|43191.1|43171.1|43186.1|43166.1|11
1635952860000|2021-11-03 15:21:00|43181.1|43161.1|43191.1|43171.1|43208.6|43188.6|43181.1|43161.1|51
1635952870000|2021-11-03 15:21:10|43188.6|43168.6|43188.6|43168.6|43188.6|43168.6|43188.6|43168.6|16
1635952880000|2021-11-03 15:21:20|43191.1|43171.1|43183.6|43163.6|43191.1|43171.1|43183.6|43163.6|5
1635952890000|2021-11-03 15:21:30|43182.9|43162.9|43183.6|43163.6|43183.6|43163.6|43175.4|43155.4|27
1635952900000|2021-11-03 15:21:40|43184.2|43164.2|43183.6|43163.6|43184.2|43164.2|43183.6|43163.6|6
1635952910000|2021-11-03 15:21:50|43181.1|43161.1|43181.1|43161.1|43182.9|43162.9|43181.1|43161.1|3
1635952920000|2021-11-03 15:22:00|43182.9|43162.9|43182.9|43162.9|43182.9|43162.9|43181.1|43161.1|0
1635952930000|2021-11-03 15:22:10|43181.1|43161.1|43170.4|43150.4|43181.1|43161.1|43170.4|43150.4|7
1635952940000|2021-11-03 15:22:20|43169.7|43149.7|43168.6|43148.6|43172.9|43152.9|43167.9|43147.9|8
1635952950000|2021-11-03 15:22:30|43167.9|43147.9|43172.9|43152.9|43172.9|43152.9|43167.9|43147.9|6
1635952960000|2021-11-03 15:22:40|43173.6|43153.6|43172.9|43152.9|43176.1|43156.1|43172.9|43152.9|9
1635952970000|2021-11-03 15:22:50|43171.1|43151.1|43172.9|43152.9|43172.9|43152.9|43169.7|43149.7|10
1635952980000|2021-11-03 15:23:00|43173.6|43153.6|43172.9|43152.9|43173.6|43153.6|43172.9|43152.9|4
1635952990000|2021-11-03 15:23:10|43172.2|43152.2|43170.4|43150.4|43174.2|43154.2|43168.6|43148.6|10
1635953000000|2021-11-03 15:23:20|43169.7|43149.7|43175.4|43155.4|43176.1|43156.1|43167.9|43147.9|8
1635953010000|2021-11-03 15:23:30|43173.6|43153.6|43176.1|43156.1|43176.1|43156.1|43173.6|43153.6|1
1635953020000|2021-11-03 15:23:40|43175.4|43155.4|43172.9|43152.9|43175.4|43155.4|43170.4|43150.4|9
1635953030000|2021-11-03 15:23:50|43170.4|43150.4|43172.9|43152.9|43172.9|43152.9|43167.9|43147.9|9
1635953040000|2021-11-03 15:24:00|43173.6|43153.6|43177.9|43157.9|43177.9|43157.9|43173.6|43153.6|16
1635953050000|2021-11-03 15:24:10|43178.6|43158.6|43186.1|43166.1|43186.1|43166.1|43178.6|43158.6|11
1635953060000|2021-11-03 15:24:20|43187.9|43167.9|43187.9|43167.9|43187.9|43167.9|43186.1|43166.1|12
1635953070000|2021-11-03 15:24:30|43186|43166|43187.2|43167.2|43187.2|43167.2|43183.5|43163.5|8
1635953080000|2021-11-03 15:24:40|43185.4|43165.4|43183.5|43163.5|43185.4|43165.4|43183.5|43163.5|5
1635953090000|2021-11-03 15:24:50|43186|43166|43182.9|43162.9|43186|43166|43182.9|43162.9|9
1635953100000|2021-11-03 15:25:00|43181.5|43161.5|43166|43146|43181.5|43161.5|43166|43146|36
1635953110000|2021-11-03 15:25:10|43165.4|43145.4|43173.5|43153.5|43173.5|43153.5|43162.9|43142.9|6
1635953120000|2021-11-03 15:25:20|43176|43156|43177.9|43157.9|43178.5|43158.5|43175.4|43155.4|2
1635953130000|2021-11-03 15:25:30|43175.4|43155.4|43168.5|43148.5|43177.2|43157.2|43167.9|43147.9|3
1635953140000|2021-11-03 15:25:40|43172.9|43152.9|43173.5|43153.5|43173.5|43153.5|43172.9|43152.9|5
1635953150000|2021-11-03 15:25:50|43174.2|43154.2|43176|43156|43178.5|43158.5|43174.2|43154.2|7
1635953160000|2021-11-03 15:26:00|43174.2|43154.2|43193.5|43173.5|43193.5|43173.5|43171|43151|9
1635953170000|2021-11-03 15:26:10|43196|43176|43193.5|43173.5|43198.5|43178.5|43193.5|43173.5|12
1635953180000|2021-11-03 15:26:20|43191|43171|43186|43166|43193.5|43173.5|43186|43166|6
1635953190000|2021-11-03 15:26:30|43187.9|43167.9|43188.5|43168.5|43188.5|43168.5|43187.9|43167.9|3
1635953200000|2021-11-03 15:26:40|43191|43171|43188.5|43168.5|43191.7|43171.7|43187.9|43167.9|8
1635953210000|2021-11-03 15:26:50|43191|43171|43193.5|43173.5|43193.5|43173.5|43191|43171|4
1635953220000|2021-11-03 15:27:00|43194.2|43174.2|43207.2|43187.2|43207.9|43187.9|43194.2|43174.2|30
1635953230000|2021-11-03 15:27:10|43203.5|43183.5|43208.5|43188.5|43208.5|43188.5|43201|43181|13
1635953240000|2021-11-03 15:27:20|43207.9|43187.9|43216|43196|43216|43196|43206|43186|7
1635953250000|2021-11-03 15:27:30|43218.5|43198.5|43212.9|43192.9|43218.5|43198.5|43212.9|43192.9|5
1635953260000|2021-11-03 15:27:40|43212.2|43192.2|43203.5|43183.5|43213.5|43193.5|43203.5|43183.5|16
1635953270000|2021-11-03 15:27:50|43202.9|43182.9|43193.5|43173.5|43202.9|43182.9|43193.5|43173.5|11
1635953280000|2021-11-03 15:28:00|43194.2|43174.2|43193.5|43173.5|43194.2|43174.2|43193.5|43173.5|6
1635953290000|2021-11-03 15:28:10|43194.2|43174.2|43193.5|43173.5|43196|43176|43192.9|43172.9|12
1635953300000|2021-11-03 15:28:20|43191|43171|43203.5|43183.5|43203.5|43183.5|43191|43171|3
1635953310000|2021-11-03 15:28:30|43205.4|43185.4|43203.5|43183.5|43205.4|43185.4|43202.9|43182.9|0
1635953320000|2021-11-03 15:28:40|43206|43186|43206|43186|43206|43186|43206|43186|2
1635953330000|2021-11-03 15:28:50|43206.7|43186.7|43213.5|43193.5|43214.2|43194.2|43206.7|43186.7|6
1635953340000|2021-11-03 15:29:00|43214.2|43194.2|43201|43181|43218.5|43198.5|43201|43181|20
1635953350000|2021-11-03 15:29:10|||||||||2
1635953360000|2021-11-03 15:29:20|||||||||2
1635953370000|2021-11-03 15:29:30|43198.5|43178.5|43198.5|43178.5|43198.5|43178.5|43198.5|43178.5|9
1635953380000|2021-11-03 15:29:40|43197.9|43177.9|43197.2|43177.2|43197.9|43177.9|43193.5|43173.5|18
1635953390000|2021-11-03 15:29:50|43195.4|43175.4|43192.2|43172.2|43197.2|43177.2|43192.2|43172.2|30
1635953400000|2021-11-03 15:30:00|43193.5|43173.5|43215.4|43195.4|43223.5|43203.5|43193.5|43173.5|26
1635953410000|2021-11-03 15:30:10|43216|43196|43222.9|43202.9|43224.7|43204.7|43216|43196|6
1635953420000|2021-11-03 15:30:20|43216|43196|43216|43196|43216|43196|43216|43196|16
1635953430000|2021-11-03 15:30:30|43218.5|43198.5|43219.2|43199.2|43219.2|43199.2|43218.5|43198.5|2
1635953440000|2021-11-03 15:30:40|43219.9|43199.9|43233.5|43213.5|43233.5|43213.5|43219.9|43199.9|17
1635953450000|2021-11-03 15:30:50|43236|43216|43241|43221|43241|43221|43231|43211|15
1635953460000|2021-11-03 15:31:00|43243.5|43223.5|43234.2|43214.2|43243.5|43223.5|43234.2|43214.2|17
1635953470000|2021-11-03 15:31:10|43233.5|43213.5|43233.5|43213.5|43233.5|43213.5|43231|43211|4
1635953480000|2021-11-03 15:31:20|43228.5|43208.5|43227.9|43207.9|43228.5|43208.5|43218.5|43198.5|20
1635953490000|2021-11-03 15:31:30|43231|43211|43232.8|43212.8|43233.5|43213.5|43231|43211|6
1635953500000|2021-11-03 15:31:40|43231|43211|43231|43211|43232.8|43212.8|43228.5|43208.5|4
1635953510000|2021-11-03 15:31:50|43228.5|43208.5|43229.2|43209.2|43231|43211|43228.5|43208.5|5
1635953520000|2021-11-03 15:32:00|43231|43211|43246|43226|43246|43226|43231|43211|29
1635953530000|2021-11-03 15:32:10|43246.7|43226.7|43271|43251|43271|43251|43246.7|43226.7|33
1635953540000|2021-11-03 15:32:20|43271.7|43251.7|43273.5|43253.5|43276.7|43256.7|43271.7|43251.7|8
1635953550000|2021-11-03 15:32:30|43272.8|43252.8|43266|43246|43272.8|43252.8|43266|43246|12
1635953560000|2021-11-03 15:32:40|43267.8|43247.8|43268.5|43248.5|43268.5|43248.5|43267.8|43247.8|4
1635953570000|2021-11-03 15:32:50|43269.2|43249.2|43268.5|43248.5|43271|43251|43268.5|43248.5|5
1635953580000|2021-11-03 15:33:00|43263.5|43243.5|43253.5|43233.5|43263.5|43243.5|43253.5|43233.5|15
1635953590000|2021-11-03 15:33:10|43251.7|43231.7|43251.7|43231.7|43251.7|43231.7|43251.7|43231.7|13
1635953600000|2021-11-03 15:33:20|43251|43231|43251|43231|43251|43231|43248.5|43228.5|6
1635953610000|2021-11-03 15:33:30|43250.3|43230.3|43248.5|43228.5|43250.3|43230.3|43248.5|43228.5|2
1635953620000|2021-11-03 15:33:40|43251|43231|43251|43231|43252.8|43232.8|43251|43231|9
1635953630000|2021-11-03 15:33:50|43252.8|43232.8|43250.3|43230.3|43253.5|43233.5|43250.3|43230.3|6
1635953640000|2021-11-03 15:34:00|43251|43231|43253.5|43233.5|43253.5|43233.5|43251|43231|5
1635953650000|2021-11-03 15:34:10|43258.5|43238.5|43272.8|43252.8|43275.3|43255.3|43258.5|43238.5|15
1635953660000|2021-11-03 15:34:20|43273.5|43253.5|43276|43256|43276|43256|43271|43251|10
1635953670000|2021-11-03 15:34:30|43278.5|43258.5|43283.5|43263.5|43285.3|43265.3|43278.5|43258.5|8
1635953680000|2021-11-03 15:34:40|43287.8|43267.8|43286|43266|43287.8|43267.8|43286|43266|3
1635953690000|2021-11-03 15:34:50|43283.5|43263.5|43283.5|43263.5|43283.5|43263.5|43283.5|43263.5|3
1635953700000|2021-11-03 15:35:00|43281.7|43261.7|43279.7|43259.7|43283.5|43263.5|43279.7|43259.7|4
1635953710000|2021-11-03 15:35:10|43280.3|43260.3|43282.2|43262.2|43282.2|43262.2|43279.7|43259.7|11
1635953720000|2021-11-03 15:35:20|43282.8|43262.8|43286|43266|43287.8|43267.8|43282.8|43262.8|3
1635953730000|2021-11-03 15:35:30|43287.8|43267.8|43283.5|43263.5|43287.8|43267.8|43283.5|43263.5|0
1635953740000|2021-11-03 15:35:40|43286.7|43266.7|43286|43266|43286.7|43266.7|43286|43266|8
1635953750000|2021-11-03 15:35:50|43286.7|43266.7|43286.7|43266.7|43286.7|43266.7|43284.2|43264.2|6
1635953760000|2021-11-03 15:36:00|43286|43266|43277.2|43257.2|43287.8|43267.8|43277.2|43257.2|17
1635953770000|2021-11-03 15:36:10|43275.3|43255.3|43278.5|43258.5|43278.5|43258.5|43275.3|43255.3|21
1635953780000|2021-11-03 15:36:20|43279.2|43259.2|43282.8|43262.8|43284.7|43264.7|43279.2|43259.2|9
1635953790000|2021-11-03 15:36:30|43279.2|43259.2|43276|43256|43279.2|43259.2|43276|43256|4
1635953800000|2021-11-03 15:36:40|43268.5|43248.5|43261|43241|43268.5|43248.5|43261|43241|3
1635953810000|2021-11-03 15:36:50|43262.8|43242.8|43263.5|43243.5|43266|43246|43261|43241|6
1635953820000|2021-11-03 15:37:00|43264.2|43244.2|43251.7|43231.7|43266|43246|43251.7|43231.7|18
1635953830000|2021-11-03 15:37:10|43251|43231|43242.2|43222.2|43251|43231|43242.2|43222.2|10
1635953840000|2021-11-03 15:37:20|43242.8|43222.8|43256|43236|43256|43236|43242.8|43222.8|7
1635953850000|2021-11-03 15:37:30|||||||||1
1635953860000|2021-11-03 15:37:40|43256.7|43236.7|43261|43241|43261|43241|43256.7|43236.7|2
1635953870000|2021-11-03 15:37:50|43267.8|43247.8|43269.2|43249.2|43269.2|43249.2|43267.8|43247.8|5
1635953880000|2021-11-03 15:38:00|43271|43251|43267.8|43247.8|43271|43251|43267.8|43247.8|3
1635953890000|2021-11-03 15:38:10|43269.2|43249.2|43282.8|43262.8|43282.8|43262.8|43269.2|43249.2|9
1635953900000|2021-11-03 15:38:20|43283.5|43263.5|43288.5|43268.5|43288.5|43268.5|43283.5|43263.5|5
1635953910000|2021-11-03 15:38:30|43289.2|43269.2|43298.5|43278.5|43298.5|43278.5|43289.2|43269.2|9
1635953920000|2021-11-03 15:38:40|43301|43281|43299.2|43279.2|43305.3|43285.3|43299.2|43279.2|10
1635953930000|2021-11-03 15:38:50|43293.5|43273.5|43291|43271|43293.5|43273.5|43291|43271|2
1635953940000|2021-11-03 15:39:00|43290.3|43270.3|43283.5|43263.5|43290.3|43270.3|43283.5|43263.5|4
1635953950000|2021-11-03 15:39:10|43284.2|43264.2|43286|43266|43288.5|43268.5|43283.5|43263.5|11
1635953960000|2021-11-03 15:39:20|43282.8|43262.8|43282.8|43262.8|43282.8|43262.8|43282.8|43262.8|2
1635953970000|2021-11-03 15:39:30|43276|43256|43277.8|43257.8|43277.8|43257.8|43276|43256|9
1635953980000|2021-11-03 15:39:40|43276|43256|43273.5|43253.5|43276|43256|43273.5|43253.5|6
1635953990000|2021-11-03 15:39:50|||||||||2
1635954000000|2021-11-03 15:40:00|43274.2|43254.2|43273.5|43253.5|43276|43256|43273.5|43253.5|5
1635954010000|2021-11-03 15:40:10|43272.8|43252.8|43273.5|43253.5|43273.5|43253.5|43271|43251|5
1635954020000|2021-11-03 15:40:20|43271|43251|43268.5|43248.5|43273.5|43253.5|43268.5|43248.5|3
1635954030000|2021-11-03 15:40:30|43267.8|43247.8|43267.8|43247.8|43267.8|43247.8|43267.8|43247.8|5
1635954040000|2021-11-03 15:40:40|43266|43246|43267.8|43247.8|43267.8|43247.8|43266|43246|1
1635954050000|2021-11-03 15:40:50|43265.3|43245.3|43263.5|43243.5|43265.3|43245.3|43263.5|43243.5|3
1635954060000|2021-11-03 15:41:00|43261.7|43241.7|43263.5|43243.5|43263.5|43243.5|43261.7|43241.7|9
1635954080000|2021-11-03 15:41:20|43261.7|43241.7|43261.7|43241.7|43263.5|43243.5|43261.7|43241.7|5
1635954090000|2021-11-03 15:41:30|43260.3|43240.3|43252.1|43232.1|43260.3|43240.3|43252.1|43232.1|21
1635954100000|2021-11-03 15:41:40|43253.5|43233.5|43252.8|43232.8|43253.5|43233.5|43251|43231|2
1635954110000|2021-11-03 15:41:50|43248.5|43228.5|43252.8|43232.8|43252.8|43232.8|43248.5|43228.5|1
1635954120000|2021-11-03 15:42:00|43253.5|43233.5|43252.8|43232.8|43253.5|43233.5|43250.3|43230.3|8
1635954130000|2021-11-03 15:42:10|43251|43231|43247.8|43227.8|43252.8|43232.8|43247.8|43227.8|9
1635954140000|2021-11-03 15:42:20|||||||||7
1635954150000|2021-11-03 15:42:30|43247.1|43227.1|43234|43214|43247.1|43227.1|43234|43214|12
1635954160000|2021-11-03 15:42:40|43234.6|43214.6|43240.3|43220.3|43240.3|43220.3|43234.6|43214.6|9
1635954170000|2021-11-03 15:42:50|43244|43224|43244.6|43224.6|43244.6|43224.6|43244|43224|4
1635954180000|2021-11-03 15:43:00|43245.3|43225.3|43262.8|43242.8|43263.5|43243.5|43245.3|43225.3|7
1635954190000|2021-11-03 15:43:10|43261|43241|43253.5|43233.5|43261|43241|43253.5|43233.5|5
1635954200000|2021-11-03 15:43:20|43251|43231|43248.5|43228.5|43251|43231|43248.5|43228.5|8
1635954210000|2021-11-03 15:43:30|43250.3|43230.3|43263.5|43243.5|43263.5|43243.5|43250.3|43230.3|7
1635954220000|2021-11-03 15:43:40|43265.3|43245.3|43267.8|43247.8|43267.8|43247.8|43265.3|43245.3|0
1635954230000|2021-11-03 15:43:50|43265.3|43245.3|43271|43251|43271|43251|43265.3|43245.3|6
1635954240000|2021-11-03 15:44:00|43273.5|43253.5|43271|43251|43273.5|43253.5|43271|43251|0
1635954250000|2021-11-03 15:44:10|43273.5|43253.5|43273.5|43253.5|43276|43256|43273.5|43253.5|8
1635954260000|2021-11-03 15:44:20|43272.8|43252.8|43268.5|43248.5|43273.5|43253.5|43268.5|43248.5|11
1635954270000|2021-11-03 15:44:30|43266.7|43246.7|43253.5|43233.5|43266.7|43246.7|43251.7|43231.7|8
1635954280000|2021-11-03 15:44:40|43252.8|43232.8|43251|43231|43252.8|43232.8|43251|43231|0
1635954290000|2021-11-03 15:44:50|43252.8|43232.8|43278.5|43258.5|43278.5|43258.5|43251|43231|11
1635954300000|2021-11-03 15:45:00|43279.2|43259.2|43286.7|43266.7|43288.5|43268.5|43279.2|43259.2|4
1635954310000|2021-11-03 15:45:10|43291|43271|43298.5|43278.5|43300.3|43280.3|43291|43271|5
1635954320000|2021-11-03 15:45:20|43299.2|43279.2|43292.8|43272.8|43302.8|43282.8|43292.8|43272.8|35
1635954330000|2021-11-03 15:45:30|43292.1|43272.1|43298.5|43278.5|43298.5|43278.5|43283.5|43263.5|9
1635954340000|2021-11-03 15:45:40|43297.8|43277.8|43284.2|43264.2|43297.8|43277.8|43284.2|43264.2|5
1635954350000|2021-11-03 15:45:50|43282.4|43262.4|43284.2|43264.2|43284.2|43264.2|43282.4|43262.4|2
1635954360000|2021-11-03 15:46:00|43283.5|43263.5|43281|43261|43283.5|43263.5|43278.5|43258.5|7
1635954370000|2021-11-03 15:46:10|||||||||1
1635954380000|2021-11-03 15:46:20|43281.7|43261.7|43288.5|43268.5|43288.5|43268.5|43281.7|43261.7|4
1635954390000|2021-11-03 15:46:30|43287.8|43267.8|43287.8|43267.8|43287.8|43267.8|43287.8|43267.8|1
1635954400000|2021-11-03 15:46:40|43288.5|43268.5|43291|43271|43291|43271|43284.9|43264.9|6
1635954410000|2021-11-03 15:46:50|43293.5|43273.5|43296|43276|43296|43276|43293.5|43273.5|4
1635954420000|2021-11-03 15:47:00|43295.3|43275.3|43288.5|43268.5|43295.3|43275.3|43288.5|43268.5|5
1635954430000|2021-11-03 15:47:10|43286|43266|43281|43261|43286|43266|43281|43261|4
1635954440000|2021-11-03 15:47:20|43278.5|43258.5|43276|43256|43278.5|43258.5|43276|43256|5
1635954450000|2021-11-03 15:47:30|43281|43261|43276|43256|43281|43261|43276|43256|3
1635954460000|2021-11-03 15:47:40|43275.3|43255.3|43274.6|43254.6|43275.3|43255.3|43274.6|43254.6|2
1635954470000|2021-11-03 15:47:50|43272.8|43252.8|43275.3|43255.3|43275.3|43255.3|43272.8|43252.8|4
1635954480000|2021-11-03 15:48:00|43273.5|43253.5|43271|43251|43273.5|43253.5|43271|43251|0
1635954490000|2021-11-03 15:48:10|43276|43256|43278.5|43258.5|43278.5|43258.5|43276|43256|13
1635954500000|2021-11-03 15:48:20|43276.7|43256.7|43279.2|43259.2|43279.2|43259.2|43276.7|43256.7|4
1635954510000|2021-11-03 15:48:30|43283.5|43263.5|43281|43261|43283.5|43263.5|43281|43261|5
1635954520000|2021-11-03 15:48:40|||||||||1
1635954530000|2021-11-03 15:48:50|43279.2|43259.2|43276.7|43256.7|43279.2|43259.2|43276.7|43256.7|12
1635954540000|2021-11-03 15:49:00|43278.5|43258.5|43261.7|43241.7|43278.5|43258.5|43261.7|43241.7|4
1635954550000|2021-11-03 15:49:10|43261|43241|43258.5|43238.5|43261|43241|43258.5|43238.5|15
1635954560000|2021-11-03 15:49:20|43260.3|43240.3|43263.5|43243.5|43263.5|43243.5|43258.5|43238.5|1
1635954570000|2021-11-03 15:49:30|43261|43241|43258.5|43238.5|43261|43241|43258.5|43238.5|2
1635954580000|2021-11-03 15:49:40|43257.8|43237.8|43256|43236|43257.8|43237.8|43256|43236|2
1635954590000|2021-11-03 15:49:50|43253.5|43233.5|43256|43236|43256|43236|43253.5|43233.5|2
1635954600000|2021-11-03 15:50:00|43253.5|43233.5|43251|43231|43253.5|43233.5|43251|43231|2
1635954610000|2021-11-03 15:50:10|43253.5|43233.5|43258.5|43238.5|43258.5|43238.5|43253.5|43233.5|7
1635954620000|2021-11-03 15:50:20|43256|43236|43256|43236|43256|43236|43256|43236|1
1635954630000|2021-11-03 15:50:30|||||||||1
1635954640000|2021-11-03 15:50:40|43257.8|43237.8|43261.4|43241.4|43261.4|43241.4|43257.8|43237.8|2
1635954650000|2021-11-03 15:50:50|43259.6|43239.6|43257.8|43237.8|43259.6|43239.6|43257.8|43237.8|0
1635954660000|2021-11-03 15:51:00|43256|43236|43253.5|43233.5|43256|43236|43253.5|43233.5|1
1635954670000|2021-11-03 15:51:10|43256|43236|43260.3|43240.3|43260.3|43240.3|43256|43236|6
1635954680000|2021-11-03 15:51:20|43262.1|43242.1|43260.3|43240.3|43262.1|43242.1|43260.3|43240.3|2
1635954690000|2021-11-03 15:51:30|43262.8|43242.8|43262.1|43242.1|43262.8|43242.8|43262.1|43242.1|2
1635954710000|2021-11-03 15:51:50|43266|43246|43266|43246|43266|43246|43266|43246|6
1635954720000|2021-11-03 15:52:00|43263.5|43243.5|43266|43246|43266|43246|43263.5|43243.5|11
1635954730000|2021-11-03 15:52:10|43271|43251|43276|43256|43281|43261|43271|43251|15
1635954740000|2021-11-03 15:52:20|43273.5|43253.5|43271|43251|43273.5|43253.5|43269.2|43249.2|2
1635954750000|2021-11-03 15:52:30|||||||||2
1635954760000|2021-11-03 15:52:40|43273.5|43253.5|43278.5|43258.5|43278.5|43258.5|43273.5|43253.5|11
1635954770000|2021-11-03 15:52:50|43276|43256|43276|43256|43276|43256|43276|43256|1
1635954780000|2021-11-03 15:53:00|43274.2|43254.2|43281|43261|43281|43261|43274.2|43254.2|9
1635954790000|2021-11-03 15:53:10|43281.7|43261.7|43284.2|43264.2|43284.2|43264.2|43281.7|43261.7|7
1635954800000|2021-11-03 15:53:20|43286|43266|43296|43276|43296|43276|43286|43266|5
1635954810000|2021-11-03 15:53:30|43297.8|43277.8|43296|43276|43298.5|43278.5|43294.2|43274.2|8
1635954820000|2021-11-03 15:53:40|43298.5|43278.5|43296|43276|43298.5|43278.5|43296|43276|13
1635954830000|2021-11-03 15:53:50|43291.7|43271.7|43296|43276|43296|43276|43291.7|43271.7|6
1635954840000|2021-11-03 15:54:00|43296.7|43276.7|43294.2|43274.2|43297.8|43277.8|43294.2|43274.2|14
1635954850000|2021-11-03 15:54:10|43296|43276|43296|43276|43296|43276|43296|43276|6
1635954860000|2021-11-03 15:54:20|||||||||2
1635954870000|2021-11-03 15:54:30|43291|43271|43291|43271|43292.8|43272.8|43291|43271|5
1635954880000|2021-11-03 15:54:40|43292.8|43272.8|43291|43271|43292.8|43272.8|43291|43271|1
1635954890000|2021-11-03 15:54:50|43290.3|43270.3|43293.5|43273.5|43293.5|43273.5|43288.5|43268.5|7
1635954900000|2021-11-03 15:55:00|43294.9|43274.9|43293.5|43273.5|43301|43281|43293.5|43273.5|11
1635954910000|2021-11-03 15:55:10|||||||||1
1635954920000|2021-11-03 15:55:20|43296.7|43276.7|43301|43281|43301|43281|43296.7|43276.7|5
1635954930000|2021-11-03 15:55:30|43301.7|43281.7|43303.5|43283.5|43303.5|43283.5|43301.7|43281.7|1
1635954940000|2021-11-03 15:55:40|43306|43286|43314.2|43294.2|43314.2|43294.2|43306|43286|11
1635954950000|2021-11-03 15:55:50|43316|43296|43328.5|43308.5|43328.5|43308.5|43316|43296|6
1635954960000|2021-11-03 15:56:00|43327.8|43307.8|43313.5|43293.5|43327.8|43307.8|43313.5|43293.5|8
1635954970000|2021-11-03 15:56:10|||||||||5
1635954980000|2021-11-03 15:56:20|||||||||7
1635954990000|2021-11-03 15:56:30|43307.8|43287.8|43303.5|43283.5|43307.8|43287.8|43303.5|43283.5|5
1635955000000|2021-11-03 15:56:40|43302.8|43282.8|43303.5|43283.5|43303.5|43283.5|43301|43281|6
1635955010000|2021-11-03 15:56:50|43301|43281|43295.3|43275.3|43301|43281|43295.3|43275.3|12
1635955020000|2021-11-03 15:57:00|43293.5|43273.5|43288.5|43268.5|43293.5|43273.5|43282.8|43262.8|13
1635955030000|2021-11-03 15:57:10|43287.8|43267.8|43288.5|43268.5|43291|43271|43287.8|43267.8|8
1635955040000|2021-11-03 15:57:20|43289.2|43269.2|43291|43271|43292.8|43272.8|43289.2|43269.2|6
1635955050000|2021-11-03 15:57:30|43293.5|43273.5|43302.8|43282.8|43302.8|43282.8|43293.5|43273.5|5
1635955060000|2021-11-03 15:57:40|43307.1|43287.1|43309.2|43289.2|43309.2|43289.2|43306|43286|5
1635955070000|2021-11-03 15:57:50|43311|43291|43322.4|43302.4|43322.4|43302.4|43311|43291|4
1635955080000|2021-11-03 15:58:00|43324.2|43304.2|43313.5|43293.5|43326|43306|43310.3|43290.3|15
1635955090000|2021-11-03 15:58:10|43316.7|43296.7|43318.5|43298.5|43318.5|43298.5|43316.7|43296.7|5
1635955100000|2021-11-03 15:58:20|||||||||1
1635955110000|2021-11-03 15:58:30|43316|43296|43308.5|43288.5|43316.7|43296.7|43306.7|43286.7|5
1635955120000|2021-11-03 15:58:40|43306.7|43286.7|43321|43301|43321|43301|43306.7|43286.7|20
1635955130000|2021-11-03 15:58:50|43324.2|43304.2|43324.2|43304.2|43324.2|43304.2|43324.2|43304.2|2
1635955140000|2021-11-03 15:59:00|43326|43306|43321.7|43301.7|43328.5|43308.5|43321.7|43301.7|5
1635955150000|2021-11-03 15:59:10|43317.4|43297.4|43311.7|43291.7|43319.2|43299.2|43311.7|43291.7|7
1635955160000|2021-11-03 15:59:20|43311|43291|43308.5|43288.5|43311|43291|43308.5|43288.5|3
1635955170000|2021-11-03 15:59:30|43306|43286|43303.5|43283.5|43306|43286|43303.5|43283.5|7
1635955180000|2021-11-03 15:59:40|||||||||1
1635955190000|2021-11-03 15:59:50|43301|43281|43301|43281|43301|43281|43300.3|43280.3|8
1635955200000|2021-11-03 16:00:00|43300.3|43280.3|43299.2|43279.2|43301|43281|43287.8|43267.8|38
1635955210000|2021-11-03 16:00:10|43298.5|43278.5|43305.3|43285.3|43305.3|43285.3|43298.5|43278.5|3
1635955220000|2021-11-03 16:00:20|43303.5|43283.5|43303.5|43283.5|43303.5|43283.5|43303.5|43283.5|4
1635955230000|2021-11-03 16:00:30|43301|43281|43287.8|43267.8|43301|43281|43287.8|43267.8|4
1635955240000|2021-11-03 16:00:40|43286|43266|43286|43266|43286|43266|43286|43266|5
1635955250000|2021-11-03 16:00:50|43288.5|43268.5|43286|43266|43288.5|43268.5|43286|43266|3
1635955260000|2021-11-03 16:01:00|43283.5|43263.5|43286|43266|43286|43266|43283.5|43263.5|2
1635955270000|2021-11-03 16:01:10|43285.3|43265.3|43293.5|43273.5|43293.5|43273.5|43282.8|43262.8|39
1635955280000|2021-11-03 16:01:20|||||||||1
1635955290000|2021-11-03 16:01:30|43292.8|43272.8|43283.5|43263.5|43292.8|43272.8|43283.5|43263.5|4
1635955300000|2021-11-03 16:01:40|43284.2|43264.2|43284.2|43264.2|43284.2|43264.2|43284.2|43264.2|1
1635955310000|2021-11-03 16:01:50|43281.7|43261.7|43273.5|43253.5|43281.7|43261.7|43273.5|43253.5|9
1635955320000|2021-11-03 16:02:00|43272.8|43252.8|43266.7|43246.7|43272.8|43252.8|43266.7|43246.7|4
1635955330000|2021-11-03 16:02:10|43268.5|43248.5|43266|43246|43268.5|43248.5|43266|43246|6
1635955340000|2021-11-03 16:02:20|43263.5|43243.5|43256|43236|43263.5|43243.5|43253.5|43233.5|19
1635955350000|2021-11-03 16:02:30|43254.2|43234.2|43256.7|43236.7|43256.7|43236.7|43254.2|43234.2|2
1635955360000|2021-11-03 16:02:40|43256|43236|43261.7|43241.7|43261.7|43241.7|43254.2|43234.2|8
1635955370000|2021-11-03 16:02:50|43262.8|43242.8|43262.8|43242.8|43262.8|43242.8|43262.8|43242.8|3
1635955380000|2021-11-03 16:03:00|||||||||2
1635955390000|2021-11-03 16:03:10|43261|43241|43253.5|43233.5|43261|43241|43253.5|43233.5|4
1635955400000|2021-11-03 16:03:20|43252.8|43232.8|43258.5|43238.5|43258.5|43238.5|43246|43226|18
1635955410000|2021-11-03 16:03:30|43263.5|43243.5|43261|43241|43264.2|43244.2|43261|43241|2
1635955420000|2021-11-03 16:03:40|43258.5|43238.5|43258.5|43238.5|43258.5|43238.5|43258.5|43238.5|0
1635955430000|2021-11-03 16:03:50|43256|43236|43253.5|43233.5|43256.7|43236.7|43253.5|43233.5|9
1635955440000|2021-11-03 16:04:00|43256|43236|43258.5|43238.5|43258.5|43238.5|43256|43236|6
1635955450000|2021-11-03 16:04:10|43261|43241|43263.5|43243.5|43263.5|43243.5|43261|43241|7
1635955460000|2021-11-03 16:04:20|43266|43246|43263.5|43243.5|43266|43246|43263.5|43243.5|3
1635955470000|2021-11-03 16:04:30|43261.7|43241.7|43257.8|43237.8|43261.7|43241.7|43257.8|43237.8|4
1635955480000|2021-11-03 16:04:40|43256|43236|43251|43231|43256|43236|43251|43231|3
1635955490000|2021-11-03 16:04:50|43248.5|43228.5|43243.5|43223.5|43248.5|43228.5|43243.5|43223.5|11
1635955500000|2021-11-03 16:05:00|43242.8|43222.8|43243.5|43223.5|43243.5|43223.5|43242.8|43222.8|6
1635955510000|2021-11-03 16:05:10|43245.3|43225.3|43245.3|43225.3|43245.3|43225.3|43245.3|43225.3|7
1635955520000|2021-11-03 16:05:20|43243.5|43223.5|43233.5|43213.5|43243.5|43223.5|43233.5|43213.5|23
1635955540000|2021-11-03 16:05:40|43227.8|43207.8|43227.1|43207.1|43227.8|43207.8|43227.1|43207.1|5
1635955550000|2021-11-03 16:05:50|43227.8|43207.8|43227.8|43207.8|43227.8|43207.8|43227.8|43207.8|8
1635955560000|2021-11-03 16:06:00|43230.3|43210.3|43227.8|43207.8|43230.3|43210.3|43227.8|43207.8|5
1635955570000|2021-11-03 16:06:10|43228.5|43208.5|43231|43211|43231|43211|43227.8|43207.8|5
1635955580000|2021-11-03 16:06:20|43232.8|43212.8|43236.7|43216.7|43238.5|43218.5|43232.8|43212.8|11
1635955590000|2021-11-03 16:06:30|43238.5|43218.5|43243.5|43223.5|43243.5|43223.5|43238.5|43218.5|4
1635955600000|2021-11-03 16:06:40|43244.2|43224.2|43250.3|43230.3|43250.3|43230.3|43244.2|43224.2|5
1635955610000|2021-11-03 16:06:50|43252.1|43232.1|43250.3|43230.3|43252.1|43232.1|43250.3|43230.3|0
1635955620000|2021-11-03 16:07:00|43247.8|43227.8|43245.3|43225.3|43247.8|43227.8|43245.3|43225.3|2
1635955630000|2021-11-03 16:07:10|43242.8|43222.8|43243.5|43223.5|43245.3|43225.3|43242.8|43222.8|4
1635955640000|2021-11-03 16:07:20|43242.8|43222.8|43242.8|43222.8|43242.8|43222.8|43242.8|43222.8|2
1635955650000|2021-11-03 16:07:30|43243.5|43223.5|43243.5|43223.5|43243.5|43223.5|43243.5|43223.5|12
1635955660000|2021-11-03 16:07:40|43245.3|43225.3|43246|43226|43246|43226|43245.3|43225.3|7
1635955670000|2021-11-03 16:07:50|43246.7|43226.7|43248.5|43228.5|43248.5|43228.5|43246.7|43226.7|1
1635955680000|2021-11-03 16:08:00|43244.2|43224.2|43244.2|43224.2|43244.2|43224.2|43244.2|43224.2|1
1635955690000|2021-11-03 16:08:10|43243.5|43223.5|43243.5|43223.5|43243.5|43223.5|43243.5|43223.5|3
1635955700000|2021-11-03 16:08:20|43241|43221|43241|43221|43241|43221|43241|43221|1
1635955710000|2021-11-03 16:08:30|43241.7|43221.7|43241|43221|43241.7|43221.7|43241|43221|5
1635955720000|2021-11-03 16:08:40|43238.5|43218.5|43234.9|43214.9|43238.5|43218.5|43234.9|43214.9|4
1635955730000|2021-11-03 16:08:50|43232.4|43212.4|43229.9|43209.9|43232.4|43212.4|43229.9|43209.9|3
1635955740000|2021-11-03 16:09:00|43226.7|43206.7|43214.9|43194.9|43229.9|43209.9|43214.9|43194.9|17
1635955750000|2021-11-03 16:09:10|43212.4|43192.4|43194.9|43174.9|43214.2|43194.2|43194.9|43174.9|25
1635955760000|2021-11-03 16:09:20|43195.5|43175.5|43194.2|43174.2|43199.2|43179.2|43194.2|43174.2|19
1635955770000|2021-11-03 16:09:30|43194.9|43174.9|43199.9|43179.9|43199.9|43179.9|43194.9|43174.9|5
1635955780000|2021-11-03 16:09:40|43197.4|43177.4|43199.9|43179.9|43199.9|43179.9|43197.4|43177.4|7
1635955790000|2021-11-03 16:09:50|43202.4|43182.4|43202.4|43182.4|43202.4|43182.4|43202.4|43182.4|4
1635955800000|2021-11-03 16:10:00|43203|43183|43192.4|43172.4|43204.9|43184.9|43189.9|43169.9|21
1635955810000|2021-11-03 16:10:10|43190.5|43170.5|43184.9|43164.9|43192.4|43172.4|43182.4|43162.4|27
1635955820000|2021-11-03 16:10:20|43184.2|43164.2|43174.9|43154.9|43184.2|43164.2|43174.9|43154.9|28
1635955830000|2021-11-03 16:10:30|43173|43153|43106|43086|43174.9|43154.9|43093.7|43073.7|164
1635955840000|2021-11-03 16:10:40|43108.5|43088.5|43134.2|43114.2|43134.2|43114.2|43105.3|43085.3|63
1635955850000|2021-11-03 16:10:50|43131|43111|43122.4|43102.4|43154.2|43134.2|43121.7|43101.7|68
1635955860000|2021-11-03 16:11:00|43119.2|43099.2|43126|43106|43132.4|43112.4|43118|43098|47
1635955870000|2021-11-03 16:11:10|43127.8|43107.8|43136.7|43116.7|43141.7|43121.7|43127.8|43107.8|25
1635955880000|2021-11-03 16:11:20|43134.9|43114.9|43128.5|43108.5|43134.9|43114.9|43126|43106|28
1635955890000|2021-11-03 16:11:30|43124.2|43104.2|43116|43096|43124.2|43104.2|43116|43096|14
1635955900000|2021-11-03 16:11:40|43119.2|43099.2|43126.7|43106.7|43126.7|43106.7|43119.2|43099.2|17
1635955910000|2021-11-03 16:11:50|43126|43106|43123.5|43103.5|43128.5|43108.5|43123.5|43103.5|8
1635955920000|2021-11-03 16:12:00|43122.8|43102.8|43131|43111|43131|43111|43122.8|43102.8|16
1635955930000|2021-11-03 16:12:10|43133.5|43113.5|43123.5|43103.5|43133.5|43113.5|43123.5|43103.5|16
1635955940000|2021-11-03 16:12:20|43125.3|43105.3|43133.5|43113.5|43133.5|43113.5|43125.3|43105.3|9
1635955950000|2021-11-03 16:12:30|43136|43116|43128.5|43108.5|43136|43116|43128.5|43108.5|9
1635955960000|2021-11-03 16:12:40|43127.8|43107.8|43128.5|43108.5|43128.5|43108.5|43123.5|43103.5|5
1635955970000|2021-11-03 16:12:50|43129.2|43109.2|43133.5|43113.5|43133.5|43113.5|43129.2|43109.2|3
1635955980000|2021-11-03 16:13:00|43138.5|43118.5|43139.2|43119.2|43139.2|43119.2|43138.5|43118.5|8
1635955990000|2021-11-03 16:13:10|43141|43121|43141|43121|43143.5|43123.5|43141|43121|29
1635956000000|2021-11-03 16:13:20|43138.5|43118.5|43138.5|43118.5|43138.5|43118.5|43138.5|43118.5|4
1635956010000|2021-11-03 16:13:30|43136.7|43116.7|43138.5|43118.5|43138.5|43118.5|43136.7|43116.7|2
1635956020000|2021-11-03 16:13:40|43134.8|43114.8|43141.7|43121.7|43141.7|43121.7|43134.2|43114.2|3
1635956030000|2021-11-03 16:13:50|43148.5|43128.5|43146|43126|43150.3|43130.3|43146|43126|4
1635956040000|2021-11-03 16:14:00|43146.7|43126.7|43150.3|43130.3|43150.3|43130.3|43146|43126|11
1635956060000|2021-11-03 16:14:20|43152.1|43132.1|43152.1|43132.1|43152.1|43132.1|43152.1|43132.1|3
1635956070000|2021-11-03 16:14:30|43148.5|43128.5|43146|43126|43148.5|43128.5|43146|43126|13
1635956080000|2021-11-03 16:14:40|43147.8|43127.8|43136|43116|43148.5|43128.5|43136|43116|10
1635956090000|2021-11-03 16:14:50|43133.5|43113.5|43125.3|43105.3|43133.5|43113.5|43125.3|43105.3|10
1635956100000|2021-11-03 16:15:00|43124.6|43104.6|43122.1|43102.1|43124.6|43104.6|43117.8|43097.8|32
1635956110000|2021-11-03 16:15:10|43127.1|43107.1|43129.6|43109.6|43132.1|43112.1|43127.1|43107.1|8
1635956120000|2021-11-03 16:15:20|43130.3|43110.3|43132.8|43112.8|43133.9|43113.9|43129.6|43109.6|6
1635956130000|2021-11-03 16:15:30|43134.6|43114.6|43137.1|43117.1|43137.1|43117.1|43132.1|43112.1|8
1635956140000|2021-11-03 16:15:40|43137.8|43117.8|43144.6|43124.6|43144.6|43124.6|43137.8|43117.8|2
1635956150000|2021-11-03 16:15:50|43145.3|43125.3|43145.3|43125.3|43145.3|43125.3|43145.3|43125.3|4
1635956160000|2021-11-03 16:16:00|43146|43126|43145.3|43125.3|43146|43126|43145.3|43125.3|3
1635956170000|2021-11-03 16:16:10|43142.8|43122.8|43137.1|43117.1|43142.8|43122.8|43137.1|43117.1|9
1635956180000|2021-11-03 16:16:20|43139.6|43119.6|43139.6|43119.6|43139.6|43119.6|43134.6|43114.6|12
1635956190000|2021-11-03 16:16:30|43137.1|43117.1|43132.8|43112.8|43137.8|43117.8|43132.8|43112.8|2
1635956200000|2021-11-03 16:16:40|43131|43111|43131|43111|43131|43111|43131|43111|6
1635956210000|2021-11-03 16:16:50|43130.3|43110.3|43127.1|43107.1|43130.3|43110.3|43127.1|43107.1|8
1635956220000|2021-11-03 16:17:00|43125.7|43105.7|43122.1|43102.1|43125.7|43105.7|43122.1|43102.1|9
1635956230000|2021-11-03 16:17:10|43119.6|43099.6|43117.1|43097.1|43119.6|43099.6|43117.1|43097.1|4
1635956240000|2021-11-03 16:17:20|43118.9|43098.9|43119.6|43099.6|43119.6|43099.6|43118.9|43098.9|17
1635956250000|2021-11-03 16:17:30|43118.9|43098.9|43118.9|43098.9|43119.6|43099.6|43118.9|43098.9|9
1635956260000|2021-11-03 16:17:40|43115.7|43095.7|43108.2|43088.2|43115.7|43095.7|43108.2|43088.2|12
1635956270000|2021-11-03 16:17:50|43105.7|43085.7|43108.2|43088.2|43110.7|43090.7|43105.7|43085.7|6
1635956280000|2021-11-03 16:18:00|43108.9|43088.9|43120.7|43100.7|43120.7|43100.7|43108.9|43088.9|12
1635956290000|2021-11-03 16:18:10|43125.7|43105.7|43128.2|43108.2|43128.2|43108.2|43125.7|43105.7|1
1635956300000|2021-11-03 16:18:20|43130.7|43110.7|43138.2|43118.2|43140.7|43120.7|43130.7|43110.7|23
1635956310000|2021-11-03 16:18:30|43136.4|43116.4|43136.4|43116.4|43136.4|43116.4|43136.4|43116.4|9
1635956320000|2021-11-03 16:18:40|43137.1|43117.1|43133.2|43113.2|43137.1|43117.1|43133.2|43113.2|5
1635956340000|2021-11-03 16:19:00|43133.9|43113.9|43133.2|43113.2|43133.9|43113.9|43133.2|43113.2|2
1635956350000|2021-11-03 16:19:10|43135.7|43115.7|43135.7|43115.7|43135.7|43115.7|43133.2|43113.2|1
1635956360000|2021-11-03 16:19:20|43136.4|43116.4|43133.9|43113.9|43136.4|43116.4|43133.2|43113.2|13
1635956370000|2021-11-03 16:19:30|43133.2|43113.2|43133.2|43113.2|43133.2|43113.2|43133.2|43113.2|5
1635956380000|2021-11-03 16:19:40|43128.2|43108.2|43125.7|43105.7|43128.2|43108.2|43123.9|43103.9|10
1635956390000|2021-11-03 16:19:50|43127.5|43107.5|43132.5|43112.5|43132.5|43112.5|43127.5|43107.5|2
1635956400000|2021-11-03 16:20:00|43133.9|43113.9|43141.4|43121.4|43141.4|43121.4|43133.9|43113.9|10
1635956410000|2021-11-03 16:20:10|43143.2|43123.2|43153.2|43133.2|43153.2|43133.2|43143.2|43123.2|7
1635956420000|2021-11-03 16:20:20|43155|43135|43160.7|43140.7|43160.7|43140.7|43155|43135|14
1635956430000|2021-11-03 16:20:30|43160|43140|43151.4|43131.4|43160|43140|43151.4|43131.4|6
1635956440000|2021-11-03 16:20:40|43153.2|43133.2|43153.2|43133.2|43153.2|43133.2|43153.2|43133.2|3
1635956450000|2021-11-03 16:20:50|43153.9|43133.9|43153.2|43133.2|43155.7|43135.7|43153.2|43133.2|1
1635956460000|2021-11-03 16:21:00|43153.9|43133.9|43143.2|43123.2|43158.2|43138.2|43143.2|43123.2|11
1635956470000|2021-11-03 16:21:10|43140.7|43120.7|43140.7|43120.7|43140.7|43120.7|43140.7|43120.7|1
1635956480000|2021-11-03 16:21:20|43140|43120|43138.2|43118.2|43140|43120|43138.2|43118.2|6
1635956490000|2021-11-03 16:21:30|43140.7|43120.7|43140.7|43120.7|43140.7|43120.7|43138.2|43118.2|16
1635956500000|2021-11-03 16:21:40|43143.2|43123.2|43145.7|43125.7|43145.7|43125.7|43143.2|43123.2|5
1635956510000|2021-11-03 16:21:50|43143.9|43123.9|43142.1|43122.1|43145.7|43125.7|43142.1|43122.1|2
1635956520000|2021-11-03 16:22:00|43139.6|43119.6|43130.3|43110.3|43139.6|43119.6|43130.3|43110.3|14
1635956530000|2021-11-03 16:22:10|43132.1|43112.1|43142.1|43122.1|43144.6|43124.6|43132.1|43112.1|14
1635956540000|2021-11-03 16:22:20|43139.6|43119.6|43142.1|43122.1|43142.1|43122.1|43139.6|43119.6|4
1635956550000|2021-11-03 16:22:30|43142.8|43122.8|43144.6|43124.6|43147.1|43127.1|43142.8|43122.8|15
1635956560000|2021-11-03 16:22:40|43142.1|43122.1|43134.6|43114.6|43142.1|43122.1|43134.6|43114.6|8
1635956570000|2021-11-03 16:22:50|43137.1|43117.1|43138.9|43118.9|43138.9|43118.9|43137.1|43117.1|2
1635956580000|2021-11-03 16:23:00|43142.1|43122.1|43143.9|43123.9|43143.9|43123.9|43142.1|43122.1|10
1635956590000|2021-11-03 16:23:10|43142.1|43122.1|43147.1|43127.1|43147.1|43127.1|43142.1|43122.1|10
1635956600000|2021-11-03 16:23:20|||||||||3
1635956610000|2021-11-03 16:23:30|||||||||5
1635956620000|2021-11-03 16:23:40|||||||||3
1635956630000|2021-11-03 16:23:50|||||||||4
1635956640000|2021-11-03 16:24:00|43148.9|43128.9|43148.9|43128.9|43148.9|43128.9|43148.9|43128.9|1
1635956650000|2021-11-03 16:24:10|43150.7|43130.7|43150.7|43130.7|43150.7|43130.7|43150.7|43130.7|8
1635956660000|2021-11-03 16:24:20|43149.6|43129.6|43149.6|43129.6|43149.6|43129.6|43147.1|43127.1|5
1635956670000|2021-11-03 16:24:30|43150.3|43130.3|43147.8|43127.8|43150.3|43130.3|43147.8|43127.8|2
1635956680000|2021-11-03 16:24:40|43150.3|43130.3|43162.8|43142.8|43162.8|43142.8|43150.3|43130.3|15
1635956690000|2021-11-03 16:24:50|43163.5|43143.5|43167.1|43147.1|43169.6|43149.6|43163.5|43143.5|8
1635956700000|2021-11-03 16:25:00|43169.6|43149.6|43167.1|43147.1|43169.6|43149.6|43164.6|43144.6|15
1635956710000|2021-11-03 16:25:10|43166.4|43146.4|43164.6|43144.6|43166.4|43146.4|43164.6|43144.6|1
1635956720000|2021-11-03 16:25:20|43165.3|43145.3|43164.6|43144.6|43167.1|43147.1|43164.6|43144.6|2
1635956730000|2021-11-03 16:25:30|43162.1|43142.1|43158.9|43138.9|43162.1|43142.1|43158.9|43138.9|16
1635956740000|2021-11-03 16:25:40|43156.4|43136.4|43157.1|43137.1|43159.6|43139.6|43156.4|43136.4|12
1635956750000|2021-11-03 16:25:50|43157.8|43137.8|43157.1|43137.1|43162.1|43142.1|43157.1|43137.1|6
1635956760000|2021-11-03 16:26:00|43156.4|43136.4|43156.4|43136.4|43156.4|43136.4|43156.4|43136.4|1
1635956770000|2021-11-03 16:26:10|43153.9|43133.9|43152.1|43132.1|43153.9|43133.9|43149.6|43129.6|6
1635956780000|2021-11-03 16:26:20|43149.6|43129.6|43157.1|43137.1|43162.1|43142.1|43147.1|43127.1|17
1635956790000|2021-11-03 16:26:30|||||||||4
1635956800000|2021-11-03 16:26:40|43158.9|43138.9|43158.9|43138.9|43158.9|43138.9|43158.9|43138.9|4
1635956810000|2021-11-03 16:26:50|43159.6|43139.6|43157.1|43137.1|43159.6|43139.6|43157.1|43137.1|7
1635956820000|2021-11-03 16:27:00|43157.8|43137.8|43162.1|43142.1|43162.1|43142.1|43157.8|43137.8|6
1635956830000|2021-11-03 16:27:10|43164.6|43144.6|43164.6|43144.6|43164.6|43144.6|43164.6|43144.6|2
1635956840000|2021-11-03 16:27:20|43162.1|43142.1|43169.6|43149.6|43169.6|43149.6|43162.1|43142.1|11
1635956850000|2021-11-03 16:27:30|||||||||5
1635956860000|2021-11-03 16:27:40|43168.9|43148.9|43162.1|43142.1|43168.9|43148.9|43162.1|43142.1|5
1635956870000|2021-11-03 16:27:50|43164.6|43144.6|43174.6|43154.6|43174.6|43154.6|43164.6|43144.6|10
1635956890000|2021-11-03 16:28:10|43177.8|43157.8|43182.8|43162.8|43182.8|43162.8|43177.8|43157.8|7
1635956900000|2021-11-03 16:28:20|43184.6|43164.6|43187.1|43167.1|43189.6|43169.6|43184.6|43164.6|10
1635956910000|2021-11-03 16:28:30|43185.3|43165.3|43185.3|43165.3|43185.3|43165.3|43185.3|43165.3|7
1635956920000|2021-11-03 16:28:40|43180.3|43160.3|43175.3|43155.3|43180.3|43160.3|43175.3|43155.3|8
1635956930000|2021-11-03 16:28:50|43173.4|43153.4|43167.1|43147.1|43173.4|43153.4|43167.1|43147.1|11
1635956940000|2021-11-03 16:29:00|43166.4|43146.4|43164.6|43144.6|43166.4|43146.4|43164.6|43144.6|5
1635956950000|2021-11-03 16:29:10|43166.4|43146.4|43160.7|43140.7|43166.4|43146.4|43160.7|43140.7|3
1635956960000|2021-11-03 16:29:20|43158.9|43138.9|43158.9|43138.9|43158.9|43138.9|43158.9|43138.9|9
1635956970000|2021-11-03 16:29:30|43157.1|43137.1|43144.6|43124.6|43157.1|43137.1|43136.4|43116.4|19
1635956980000|2021-11-03 16:29:40|43147.8|43127.8|43155.3|43135.3|43155.3|43135.3|43147.1|43127.1|12
1635956990000|2021-11-03 16:29:50|43157.8|43137.8|43164.6|43144.6|43167.1|43147.1|43157.8|43137.8|15
1635957000000|2021-11-03 16:30:00|43162.8|43142.8|43157.1|43137.1|43162.8|43142.8|43157.1|43137.1|18
1635957010000|2021-11-03 16:30:10|43156.4|43136.4|43147.8|43127.8|43156.4|43136.4|43147.8|43127.8|8
1635957020000|2021-11-03 16:30:20|43149.6|43129.6|43138.9|43118.9|43152.1|43132.1|43138.9|43118.9|10
1635957030000|2021-11-03 16:30:30|43137.1|43117.1|43127.1|43107.1|43139.6|43119.6|43127.1|43107.1|7
1635957040000|2021-11-03 16:30:40|43126.4|43106.4|43129.6|43109.6|43129.6|43109.6|43122.1|43102.1|17
1635957050000|2021-11-03 16:30:50|43131.4|43111.4|43127.1|43107.1|43131.4|43111.4|43127.1|43107.1|8
1635957060000|2021-11-03 16:31:00|43122.1|43102.1|43119.6|43099.6|43122.1|43102.1|43117.1|43097.1|9
1635957070000|2021-11-03 16:31:10|43120.3|43100.3|43124.6|43104.6|43124.6|43104.6|43120.3|43100.3|4
1635957080000|2021-11-03 16:31:20|43125.3|43105.3|43127.1|43107.1|43127.8|43107.8|43125.3|43105.3|4
1635957090000|2021-11-03 16:31:30|43125.3|43105.3|43120.3|43100.3|43125.3|43105.3|43117.8|43097.8|12
1635957100000|2021-11-03 16:31:40|43122.1|43102.1|43123.9|43103.9|43123.9|43103.9|43122.1|43102.1|6
1635957110000|2021-11-03 16:31:50|43122.1|43102.1|43124.6|43104.6|43124.6|43104.6|43122.1|43102.1|6
1635957120000|2021-11-03 16:32:00|43122.1|43102.1|43118.9|43098.9|43122.1|43102.1|43118.9|43098.9|11
1635957130000|2021-11-03 16:32:10|43117.1|43097.1|43104.6|43084.6|43117.1|43097.1|43104.6|43084.6|15
1635957140000|2021-11-03 16:32:20|43105.3|43085.3|43114.6|43094.6|43116.4|43096.4|43105.3|43085.3|11
1635957150000|2021-11-03 16:32:30|43112.8|43092.8|43104.6|43084.6|43114.6|43094.6|43104.6|43084.6|9
1635957160000|2021-11-03 16:32:40|43103.9|43083.9|43102.1|43082.1|43103.9|43083.9|43102.1|43082.1|14
1635957180000|2021-11-03 16:33:00|43099.6|43079.6|43099.6|43079.6|43099.6|43079.6|43099.6|43079.6|7
1635957190000|2021-11-03 16:33:10|43102.1|43082.1|43102.1|43082.1|43102.1|43082.1|43102.1|43082.1|0
1635957200000|2021-11-03 16:33:20|43100.3|43080.3|43099.6|43079.6|43100.3|43080.3|43097.1|43077.1|8
1635957210000|2021-11-03 16:33:30|43097.8|43077.8|43097.1|43077.1|43097.8|43077.8|43097.1|43077.1|5
1635957220000|2021-11-03 16:33:40|43100.3|43080.3|43105.3|43085.3|43105.3|43085.3|43100.3|43080.3|8
1635957230000|2021-11-03 16:33:50|43107.1|43087.1|43107.1|43087.1|43107.1|43087.1|43107.1|43087.1|3
1635957240000|2021-11-03 16:34:00|43107.8|43087.8|43107.1|43087.1|43110.3|43090.3|43107.1|43087.1|10
1635957250000|2021-11-03 16:34:10|43106.4|43086.4|43114.6|43094.6|43116.4|43096.4|43104.6|43084.6|20
1635957260000|2021-11-03 16:34:20|43115.3|43095.3|43125.3|43105.3|43125.9|43105.9|43115.3|43095.3|33
1635957270000|2021-11-03 16:34:30|43109.6|43089.6|43107.1|43087.1|43109.6|43089.6|43104.6|43084.6|15
1635957280000|2021-11-03 16:34:40|||||||||3
1635957290000|2021-11-03 16:34:50|43107.7|43087.7|43107.1|43087.1|43109.6|43089.6|43107.1|43087.1|3
1635957300000|2021-11-03 16:35:00|43107.7|43087.7|43120.9|43100.9|43122.1|43102.1|43107.7|43087.7|16
1635957310000|2021-11-03 16:35:10|43122.7|43102.7|43134.6|43114.6|43138.4|43118.4|43122.7|43102.7|25
1635957320000|2021-11-03 16:35:20|43132.1|43112.1|43132.1|43112.1|43132.1|43112.1|43129.6|43109.6|5
1635957330000|2021-11-03 16:35:30|43133.9|43113.9|43127.1|43107.1|43133.9|43113.9|43122.7|43102.7|18
1635957340000|2021-11-03 16:35:40|43128.9|43108.9|43127.7|43107.7|43132.1|43112.1|43127.1|43107.1|11
1635957350000|2021-11-03 16:35:50|43129.6|43109.6|43127.7|43107.7|43132.1|43112.1|43127.7|43107.7|8
1635957360000|2021-11-03 16:36:00|43129.6|43109.6|43127.7|43107.7|43130.2|43110.2|43127.7|43107.7|6
1635957370000|2021-11-03 16:36:10|43130.2|43110.2|43127.7|43107.7|43130.2|43110.2|43127.7|43107.7|1
1635957380000|2021-11-03 16:36:20|43123.2|43103.2|43110.2|43090.2|43123.2|43103.2|43110.2|43090.2|17
1635957390000|2021-11-03 16:36:30|43107.7|43087.7|43094.6|43074.6|43107.7|43087.7|43094.6|43074.6|14
1635957400000|2021-11-03 16:36:40|43093.9|43073.9|43077.7|43057.7|43093.9|43073.9|43077.7|43057.7|26
1635957410000|2021-11-03 16:36:50|43082.1|43062.1|43079.6|43059.6|43084.6|43064.6|43079.6|43059.6|16
1635957420000|2021-11-03 16:37:00|43081.4|43061.4|43087.1|43067.1|43087.1|43067.1|43081.4|43061.4|25
1635957430000|2021-11-03 16:37:10|43087.7|43067.7|43089.6|43069.6|43092.1|43072.1|43087.1|43067.1|13
1635957440000|2021-11-03 16:37:20|43092.7|43072.7|43092.1|43072.1|43094.6|43074.6|43092.1|43072.1|13
1635957450000|2021-11-03 16:37:30|43091.4|43071.4|43087.1|43067.1|43091.4|43071.4|43087.1|43067.1|3
1635957460000|2021-11-03 16:37:40|43084.6|43064.6|43082.1|43062.1|43084.6|43064.6|43079.6|43059.6|14
1635957470000|2021-11-03 16:37:50|43081.4|43061.4|43079.6|43059.6|43082.1|43062.1|43077.1|43057.1|4
1635957480000|2021-11-03 16:38:00|43080.2|43060.2|43087.7|43067.7|43087.7|43067.7|43080.2|43060.2|9
1635957490000|2021-11-03 16:38:10|43088.4|43068.4|43099.6|43079.6|43099.6|43079.6|43088.4|43068.4|7
1635957500000|2021-11-03 16:38:20|43102.1|43082.1|43104.6|43084.6|43106.4|43086.4|43102.1|43082.1|5
1635957510000|2021-11-03 16:38:30|43103.9|43083.9|43103.9|43083.9|43103.9|43083.9|43103.9|43083.9|1
1635957520000|2021-11-03 16:38:40|43103.2|43083.2|43101.4|43081.4|43103.2|43083.2|43101.4|43081.4|1
1635957530000|2021-11-03 16:38:50|43098.9|43078.9|43096.4|43076.4|43098.9|43078.9|43096.4|43076.4|2
1635957540000|2021-11-03 16:39:00|43093.9|43073.9|43100.2|43080.2|43100.2|43080.2|43093.2|43073.2|13
1635957550000|2021-11-03 16:39:10|43102.7|43082.7|43101.4|43081.4|43102.7|43082.7|43099.6|43079.6|9
1635957560000|2021-11-03 16:39:20|43099.6|43079.6|43094.6|43074.6|43101.4|43081.4|43092.1|43072.1|8
1635957570000|2021-11-03 16:39:30|43092.1|43072.1|43089.6|43069.6|43092.1|43072.1|43089.6|43069.6|6
1635957580000|2021-11-03 16:39:40|43086.4|43066.4|43084.6|43064.6|43086.4|43066.4|43084.6|43064.6|4
1635957590000|2021-11-03 16:39:50|43087.1|43067.1|43104.6|43084.6|43104.6|43084.6|43087.1|43067.1|6
1635957600000|2021-11-03 16:40:00|43105.2|43085.2|43110.2|43090.2|43110.2|43090.2|43102.1|43082.1|9
1635957610000|2021-11-03 16:40:10|43107.7|43087.7|43107.7|43087.7|43110.2|43090.2|43107.1|43087.1|4
1635957620000|2021-11-03 16:40:20|43107.1|43087.1|43104.6|43084.6|43108.4|43088.4|43102.1|43082.1|14
1635957630000|2021-11-03 16:40:30|43102.1|43082.1|43099.6|43079.6|43102.1|43082.1|43099.6|43079.6|1
1635957640000|2021-11-03 16:40:40|43104.6|43084.6|43122.1|43102.1|43122.1|43102.1|43104.6|43084.6|37
1635957650000|2021-11-03 16:40:50|43122.7|43102.7|43122.1|43102.1|43122.7|43102.7|43122.1|43102.1|9
1635957660000|2021-11-03 16:41:00|43119.6|43099.6|43129.6|43109.6|43129.6|43109.6|43119.6|43099.6|13
1635957670000|2021-11-03 16:41:10|43127.1|43107.1|43127.1|43107.1|43129.6|43109.6|43127.1|43107.1|7
1635957680000|2021-11-03 16:41:20|43126.4|43106.4|43124.6|43104.6|43126.4|43106.4|43124.6|43104.6|5
1635957690000|2021-11-03 16:41:30|43121.4|43101.4|43125.2|43105.2|43125.2|43105.2|43117.1|43097.1|10
1635957700000|2021-11-03 16:41:40|43122.7|43102.7|43122.7|43102.7|43122.7|43102.7|43122.7|43102.7|1
1635957710000|2021-11-03 16:41:50|43125.2|43105.2|43127.7|43107.7|43127.7|43107.7|43125.2|43105.2|1
1635957720000|2021-11-03 16:42:00|43129.6|43109.6|43132.1|43112.1|43133.9|43113.9|43129.6|43109.6|9
1635957730000|2021-11-03 16:42:10|43130.2|43110.2|43123.9|43103.9|43132.1|43112.1|43123.9|43103.9|6
1635957740000|2021-11-03 16:42:20|43127.1|43107.1|43129.6|43109.6|43132.1|43112.1|43127.1|43107.1|6
1635957750000|2021-11-03 16:42:30|43134.6|43114.6|43134.6|43114.6|43134.6|43114.6|43134.6|43114.6|17
1635957760000|2021-11-03 16:42:40|43132.1|43112.1|43137.7|43117.7|43137.7|43117.7|43132.1|43112.1|3
1635957770000|2021-11-03 16:42:50|43137|43117|43134.5|43114.5|43137|43117|43133.9|43113.9|6
1635957780000|2021-11-03 16:43:00|43132.7|43112.7|43129.5|43109.5|43132.7|43112.7|43125.2|43105.2|14
1635957790000|2021-11-03 16:43:10|43132|43112|43134.5|43114.5|43134.5|43114.5|43132|43112|6
1635957800000|2021-11-03 16:43:20|43133.9|43113.9|43132|43112|43134.5|43114.5|43129.5|43109.5|8
1635957810000|2021-11-03 16:43:30|43131.4|43111.4|43129.5|43109.5|43134.5|43114.5|43129.5|43109.5|14
1635957820000|2021-11-03 16:43:40|43127|43107|43132|43112|43132|43112|43127|43107|6
1635957830000|2021-11-03 16:43:50|43129.5|43109.5|43129.5|43109.5|43132|43112|43129.5|43109.5|5
1635957840000|2021-11-03 16:44:00|43135.2|43115.2|43137.7|43117.7|43144.5|43124.5|43135.2|43115.2|22
1635957850000|2021-11-03 16:44:10|43135.2|43115.2|43147|43127|43148.9|43128.9|43134.5|43114.5|13
1635957860000|2021-11-03 16:44:20|||||||||5
1635957880000|2021-11-03 16:44:40|43145.2|43125.2|43137|43117|43145.2|43125.2|43137|43117|4
1635957890000|2021-11-03 16:44:50|43137.7|43117.7|43152|43132|43152|43132|43137.7|43117.7|7
1635957900000|2021-11-03 16:45:00|43154.5|43134.5|43149.5|43129.5|43154.5|43134.5|43147.7|43127.7|19
1635957910000|2021-11-03 16:45:10|43151.4|43131.4|43129.5|43109.5|43152|43132|43127|43107|12
1635957920000|2021-11-03 16:45:20|43130.2|43110.2|43127|43107|43130.2|43110.2|43127|43107|5
1635957930000|2021-11-03 16:45:30|43125.2|43105.2|43116.4|43096.4|43127|43107|43114.5|43094.5|19
1635957940000|2021-11-03 16:45:40|43114.5|43094.5|43112.7|43092.7|43114.5|43094.5|43112.7|43092.7|5
1635957950000|2021-11-03 16:45:50|43111.4|43091.4|43111.4|43091.4|43111.4|43091.4|43111.4|43091.4|6
1635957960000|2021-11-03 16:46:00|43109.5|43089.5|43119.5|43099.5|43122|43102|43108.9|43088.9|15
1635957980000|2021-11-03 16:46:20|||||||||3
1635957990000|2021-11-03 16:46:30|43117.7|43097.7|43112|43092|43117.7|43097.7|43112|43092|5
1635958000000|2021-11-03 16:46:40|43114.5|43094.5|43114.5|43094.5|43114.5|43094.5|43114.5|43094.5|4
1635958010000|2021-11-03 16:46:50|43113.9|43093.9|43107.7|43087.7|43113.9|43093.9|43107.7|43087.7|12
1635958020000|2021-11-03 16:47:00|43107|43087|43099.5|43079.5|43107|43087|43099.5|43079.5|9
1635958030000|2021-11-03 16:47:10|43097|43077|43094.5|43074.5|43097|43077|43094.5|43074.5|8
1635958040000|2021-11-03 16:47:20|43092|43072|43092|43072|43092|43072|43092|43072|6
1635958050000|2021-11-03 16:47:30|43090.7|43070.7|43090|43070|43090.7|43070.7|43090|43070|11
1635958060000|2021-11-03 16:47:40|43085.7|43065.7|43096.4|43076.4|43096.4|43076.4|43083.9|43063.9|14
1635958070000|2021-11-03 16:47:50|43097|43077|43098.2|43078.2|43098.9|43078.9|43096.4|43076.4|4
1635958080000|2021-11-03 16:48:00|43100.7|43080.7|43096.4|43076.4|43100.7|43080.7|43096.4|43076.4|1
1635958090000|2021-11-03 16:48:10|43108.2|43088.2|43110.7|43090.7|43110.7|43090.7|43108.2|43088.2|20
1635958100000|2021-11-03 16:48:20|43110|43090|43113.2|43093.2|43113.2|43093.2|43108.2|43088.2|6
1635958110000|2021-11-03 16:48:30|43111.4|43091.4|43110.7|43090.7|43111.4|43091.4|43110.7|43090.7|6
1635958120000|2021-11-03 16:48:40|||||||||6
1635958130000|2021-11-03 16:48:50|43108.2|43088.2|43108.2|43088.2|43110.7|43090.7|43108.2|43088.2|7
1635958140000|2021-11-03 16:49:00|43105.7|43085.7|43105.7|43085.7|43105.7|43085.7|43105|43085|7
1635958150000|2021-11-03 16:49:10|43103.2|43083.2|43105.7|43085.7|43105.7|43085.7|43103.2|43083.2|4
1635958160000|2021-11-03 16:49:20|43106.4|43086.4|43110|43090|43110|43090|43106.4|43086.4|13
1635958170000|2021-11-03 16:49:30|43108.2|43088.2|43105.7|43085.7|43108.2|43088.2|43105.7|43085.7|7
1635958180000|2021-11-03 16:49:40|43105|43085|43101.4|43081.4|43105|43085|43101.4|43081.4|5
1635958190000|2021-11-03 16:49:50|43098.9|43078.9|43103.2|43083.2|43105.7|43085.7|43098.9|43078.9|17
1635958200000|2021-11-03 16:50:00|43100|43080|43098.2|43078.2|43100|43080|43098.2|43078.2|5
1635958210000|2021-11-03 16:50:10|43101.4|43081.4|43113.2|43093.2|43113.2|43093.2|43101.4|43081.4|8
1635958220000|2021-11-03 16:50:20|43113.9|43093.9|43118.2|43098.2|43120|43100|43113.9|43093.9|8
1635958230000|2021-11-03 16:50:30|43117.5|43097.5|43105.7|43085.7|43118.2|43098.2|43105.7|43085.7|9
1635958240000|2021-11-03 16:50:40|43105|43085|43105|43085|43105|43085|43105|43085|4
1635958250000|2021-11-03 16:50:50|43104.3|43084.3|43105.7|43085.7|43105.7|43085.7|43104.3|43084.3|6
1635958260000|2021-11-03 16:51:00|43098.2|43078.2|43089.3|43069.3|43098.2|43078.2|43089.3|43069.3|47
1635958270000|2021-11-03 16:51:10|43086.8|43066.8|43037.9|43017.9|43086.8|43066.8|43035.4|43015.4|31
1635958280000|2021-11-03 16:51:20|43038.6|43018.6|43060.4|43040.4|43060.4|43040.4|43037.9|43017.9|31
1635958290000|2021-11-03 16:51:30|43057.9|43037.9|43045.4|43025.4|43060.4|43040.4|43042.2|43022.2|17
1635958300000|2021-11-03 16:51:40|43046.1|43026.1|43039.7|43019.7|43051.1|43031.1|43039|43019|35
1635958310000|2021-11-03 16:51:50|43039|43019|43045.4|43025.4|43045.4|43025.4|43037.2|43017.2|21
1635958320000|2021-11-03 16:52:00|43042.9|43022.9|43045.4|43025.4|43045.4|43025.4|43042.9|43022.9|4
1635958330000|2021-11-03 16:52:10|43044.7|43024.7|43039.7|43019.7|43045.4|43025.4|43039.7|43019.7|14
1635958340000|2021-11-03 16:52:20|43040.4|43020.4|43045.4|43025.4|43045.4|43025.4|43040.4|43020.4|9
1635958350000|2021-11-03 16:52:30|43042.9|43022.9|43050.4|43030.4|43050.4|43030.4|43042.9|43022.9|12
1635958360000|2021-11-03 16:52:40|43051.1|43031.1|43052.9|43032.9|43052.9|43032.9|43051.1|43031.1|1
1635958370000|2021-11-03 16:52:50|43053.6|43033.6|43057.9|43037.9|43063.6|43043.6|43053.6|43033.6|9
1635958380000|2021-11-03 16:53:00|43052.2|43032.2|43052.9|43032.9|43052.9|43032.9|43042.2|43022.2|29
1635958390000|2021-11-03 16:53:10|43051.1|43031.1|43061.8|43041.8|43064.3|43044.3|43051.1|43031.1|52
1635958400000|2021-11-03 16:53:20|43059.3|43039.3|43053.6|43033.6|43068.6|43048.6|43051.8|43031.8|22
1635958410000|2021-11-03 16:53:30|43061.8|43041.8|43064.3|43044.3|43064.3|43044.3|43061.8|43041.8|4
1635958420000|2021-11-03 16:53:40|43065|43045|43065|43045|43066.8|43046.8|43065|43045|4
1635958430000|2021-11-03 16:53:50|43066.8|43046.8|43066.8|43046.8|43067.5|43047.5|43064.3|43044.3|9
1635958440000|2021-11-03 16:54:00|43067.5|43047.5|43065.7|43045.7|43068.2|43048.2|43064.3|43044.3|13
1635958450000|2021-11-03 16:54:10|43067.5|43047.5|43071.1|43051.1|43074.3|43054.3|43067.5|43047.5|19
1635958460000|2021-11-03 16:54:20|43074.3|43054.3|43076.8|43056.8|43076.8|43056.8|43074.3|43054.3|6
1635958470000|2021-11-03 16:54:30|43077.5|43057.5|43073.6|43053.6|43079.3|43059.3|43073.6|43053.6|3
1635958480000|2021-11-03 16:54:40|43072.9|43052.9|43058.6|43038.6|43072.9|43052.9|43058.6|43038.6|12
1635958490000|2021-11-03 16:54:50|43056.8|43036.8|43053.6|43033.6|43056.8|43036.8|43053.6|43033.6|3
1635958500000|2021-11-03 16:55:00|43055|43035|43059.3|43039.3|43061.8|43041.8|43055|43035|11
1635958510000|2021-11-03 16:55:10|43058.6|43038.6|43058.6|43038.6|43058.6|43038.6|43058.6|43038.6|5
1635958520000|2021-11-03 16:55:20|43056.8|43036.8|43064.3|43044.3|43066.8|43046.8|43056.8|43036.8|38
1635958530000|2021-11-03 16:55:30|43063.6|43043.6|43068.6|43048.6|43068.6|43048.6|43061.8|43041.8|8
1635958540000|2021-11-03 16:55:40|43071.1|43051.1|43074.3|43054.3|43076.1|43056.1|43071.1|43051.1|5
1635958550000|2021-11-03 16:55:50|43076.8|43056.8|43073.2|43053.2|43076.8|43056.8|43073.2|43053.2|19
1635958560000|2021-11-03 16:56:00|43070|43050|43066.8|43046.8|43070|43050|43064.3|43044.3|12
1635958570000|2021-11-03 16:56:10|43064.3|43044.3|43061.8|43041.8|43064.3|43044.3|43061.8|43041.8|5
1635958580000|2021-11-03 16:56:20|43061.1|43041.1|43061.8|43041.8|43064.3|43044.3|43061.1|43041.1|10
1635958590000|2021-11-03 16:56:30|43061.1|43041.1|43041.1|43021.1|43061.1|43041.1|43036.8|43016.8|16
1635958600000|2021-11-03 16:56:40|43042.9|43022.9|43041.1|43021.1|43042.9|43022.9|43041.1|43021.1|3
1635958610000|2021-11-03 16:56:50|43044.3|43024.3|43047.9|43027.9|43047.9|43027.9|43044.3|43024.3|13
1635958620000|2021-11-03 16:57:00|43049.3|43029.3|43048.6|43028.6|43049.3|43029.3|43048.6|43028.6|5
1635958630000|2021-11-03 16:57:10|43046.8|43026.8|43056.8|43036.8|43056.8|43036.8|43046.8|43026.8|9
1635958640000|2021-11-03 16:57:20|43062.5|43042.5|43069.3|43049.3|43069.3|43049.3|43062.5|43042.5|17
1635958650000|2021-11-03 16:57:30|43066.8|43046.8|43064.3|43044.3|43066.8|43046.8|43064.3|43044.3|8
1635958660000|2021-11-03 16:57:40|43066.8|43046.8|43065|43045|43066.8|43046.8|43061.8|43041.8|6
1635958670000|2021-11-03 16:57:50|43064.3|43044.3|43061.8|43041.8|43066.8|43046.8|43061.8|43041.8|6
1635958680000|2021-11-03 16:58:00|43063.6|43043.6|43066.8|43046.8|43066.8|43046.8|43059.3|43039.3|13
1635958690000|2021-11-03 16:58:10|43069.3|43049.3|43068.6|43048.6|43069.3|43049.3|43068.6|43048.6|2
1635958700000|2021-11-03 16:58:20|43066.8|43046.8|43068.6|43048.6|43068.6|43048.6|43063.6|43043.6|11
1635958710000|2021-11-03 16:58:30|43069.3|43049.3|43070|43050|43075|43055|43069.3|43049.3|24
1635958720000|2021-11-03 16:58:40|43068.2|43048.2|43063.6|43043.6|43068.2|43048.2|43063.6|43043.6|8
1635958730000|2021-11-03 16:58:50|43064.3|43044.3|43056.3|43036.3|43064.3|43044.3|43056.3|43036.3|29
1635958740000|2021-11-03 16:59:00|43047|43027|43062.7|43042.7|43063.8|43043.8|43046.3|43026.3|107
1635958750000|2021-11-03 16:59:10|43065.2|43045.2|43074.1|43054.1|43074.8|43054.8|43065.2|43045.2|89
1635958760000|2021-11-03 16:59:20|43073.4|43053.4|43071.1|43051.1|43074.1|43054.1|43070.5|43050.5|131
1635958770000|2021-11-03 16:59:30|43073|43053|43062.5|43042.5|43073|43053|43058|43038|164
1635958780000|2021-11-03 16:59:40|43061.8|43041.8|43064.3|43044.3|43064.3|43044.3|43059.3|43039.3|152
1635958790000|2021-11-03 16:59:50|43066.1|43046.1|43071.8|43051.8|43071.8|43051.8|43066.1|43046.1|101
1635958800000|2021-11-03 17:00:00|43068.6|43048.6|43062.5|43042.5|43070|43050|43060|43040|56
1635958810000|2021-11-03 17:00:10|43055|43035|43043.2|43023.2|43055|43035|43043.2|43023.2|17
1635958820000|2021-11-03 17:00:20|43040|43020|42983.2|42963.2|43040|43020|42983.2|42963.2|43
1635958830000|2021-11-03 17:00:30|42980|42960|42963.9|42943.9|42983.2|42963.2|42963.2|42943.2|27
1635958840000|2021-11-03 17:00:40|42966.4|42946.4|42983.9|42963.9|42983.9|42963.9|42966.4|42946.4|34
1635958850000|2021-11-03 17:00:50|42984.6|42964.6|42981.4|42961.4|42987.1|42967.1|42981.4|42961.4|20
1635958860000|2021-11-03 17:01:00|42979.6|42959.6|42952.5|42932.5|42979.6|42959.6|42948.9|42928.9|57
1635958870000|2021-11-03 17:01:10|42955|42935|42940.7|42920.7|42956.8|42936.8|42940.7|42920.7|21
1635958880000|2021-11-03 17:01:20|42943.2|42923.2|42938.9|42918.9|42948.2|42928.2|42938.9|42918.9|30
1635958890000|2021-11-03 17:01:30|42941.4|42921.4|42934.6|42914.6|42943.2|42923.2|42934.6|42914.6|14
1635958900000|2021-11-03 17:01:40|42930.7|42910.7|42930.7|42910.7|42930.7|42910.7|42930.7|42910.7|14
1635958910000|2021-11-03 17:01:50|42931.4|42911.4|42916.4|42896.4|42931.4|42911.4|42913.9|42893.9|44
1635958920000|2021-11-03 17:02:00|42918.9|42898.9|42914.6|42894.6|42918.9|42898.9|42913.9|42893.9|17
1635958930000|2021-11-03 17:02:10|42920|42900|42917.1|42897.1|42920.7|42900.7|42917.1|42897.1|15
1635958940000|2021-11-03 17:02:20|42919.6|42899.6|42909.6|42889.6|42919.6|42899.6|42909.6|42889.6|19
1635958950000|2021-11-03 17:02:30|42908.9|42888.9|42902.1|42882.1|42908.9|42888.9|42902.1|42882.1|15
1635958960000|2021-11-03 17:02:40|42897.1|42877.1|42884.1|42864.1|42897.1|42877.1|42882.3|42862.3|80
1635958970000|2021-11-03 17:02:50|42884.8|42864.8|42899.1|42879.1|42899.1|42879.1|42881.6|42861.6|37
1635958980000|2021-11-03 17:03:00|42899.8|42879.8|42897.3|42877.3|42906.6|42886.6|42895.5|42875.5|23
1635958990000|2021-11-03 17:03:10|42894.1|42874.1|42885.3|42865.3|42894.1|42874.1|42880.3|42860.3|25
1635959000000|2021-11-03 17:03:20|42887.8|42867.8|42889.6|42869.6|42889.6|42869.6|42884.6|42864.6|6
1635959010000|2021-11-03 17:03:30|42887.8|42867.8|42882.1|42862.1|42887.8|42867.8|42882.1|42862.1|8
1635959020000|2021-11-03 17:03:40|42881.4|42861.4|42889.6|42869.6|42889.6|42869.6|42879.6|42859.6|9
1635959030000|2021-11-03 17:03:50|||||||||6
1635959040000|2021-11-03 17:04:00|42890.3|42870.3|42900.9|42880.9|42900.9|42880.9|42890.3|42870.3|11
1635959050000|2021-11-03 17:04:10|42903.4|42883.4|42927.8|42907.8|42927.8|42907.8|42903.4|42883.4|7
1635959060000|2021-11-03 17:04:20|42930.3|42910.3|42950.3|42930.3|42950.9|42930.9|42930.3|42910.3|16
1635959070000|2021-11-03 17:04:30|42948.4|42928.4|42947.1|42927.1|42952.8|42932.8|42947.1|42927.1|6
1635959080000|2021-11-03 17:04:40|42947.8|42927.8|42947.8|42927.8|42949.6|42929.6|42947.8|42927.8|6
1635959090000|2021-11-03 17:04:50|42945.3|42925.3|42937.8|42917.8|42945.3|42925.3|42937.8|42917.8|23
1635959100000|2021-11-03 17:05:00|42937.1|42917.1|42940.3|42920.3|42940.3|42920.3|42937.1|42917.1|7
1635959120000|2021-11-03 17:05:20|42942.1|42922.1|42943.9|42923.9|42943.9|42923.9|42942.1|42922.1|2
1635959130000|2021-11-03 17:05:30|42946.4|42926.4|42946.4|42926.4|42946.4|42926.4|42946.4|42926.4|5
1635959140000|2021-11-03 17:05:40|42945|42925|42941.4|42921.4|42945|42925|42941.4|42921.4|3
1635959150000|2021-11-03 17:05:50|42943.9|42923.9|42943.9|42923.9|42943.9|42923.9|42943.9|42923.9|3
1635959170000|2021-11-03 17:06:10|42945|42925|42938.9|42918.9|42945|42925|42938.9|42918.9|3
1635959180000|2021-11-03 17:06:20|42938.2|42918.2|42938.2|42918.2|42940|42920|42938.2|42918.2|21
1635959190000|2021-11-03 17:06:30|42932.5|42912.5|42935.7|42915.7|42935.7|42915.7|42932.5|42912.5|16
1635959200000|2021-11-03 17:06:40|42933.9|42913.9|42933.9|42913.9|42933.9|42913.9|42933.9|42913.9|1
1635959210000|2021-11-03 17:06:50|||||||||1
1635959220000|2021-11-03 17:07:00|42936.4|42916.4|42936.4|42916.4|42936.4|42916.4|42933.9|42913.9|0
1635959230000|2021-11-03 17:07:10|42933.9|42913.9|42921.4|42901.4|42933.9|42913.9|42921.4|42901.4|16
1635959240000|2021-11-03 17:07:20|42920.7|42900.7|42913.9|42893.9|42920.7|42900.7|42913.9|42893.9|5
1635959250000|2021-11-03 17:07:30|||||||||2
1635959260000|2021-11-03 17:07:40|42915.7|42895.7|42915.7|42895.7|42915.7|42895.7|42915.7|42895.7|8
1635959270000|2021-11-03 17:07:50|42917.5|42897.5|42913.9|42893.9|42917.5|42897.5|42913.9|42893.9|3
1635959280000|2021-11-03 17:08:00|42917.5|42897.5|42913.9|42893.9|42917.5|42897.5|42913.9|42893.9|1
1635959290000|2021-11-03 17:08:10|42913.2|42893.2|42916.4|42896.4|42916.4|42896.4|42913.2|42893.2|5
1635959300000|2021-11-03 17:08:20|42915.7|42895.7|42908.2|42888.2|42915.7|42895.7|42908.2|42888.2|6
1635959310000|2021-11-03 17:08:30|42906.4|42886.4|42902.1|42882.1|42906.4|42886.4|42902.1|42882.1|3
1635959320000|2021-11-03 17:08:40|42901.4|42881.4|42900|42880|42901.4|42881.4|42900|42880|6
1635959330000|2021-11-03 17:08:50|42903.2|42883.2|42908.2|42888.2|42908.2|42888.2|42903.2|42883.2|10
1635959340000|2021-11-03 17:09:00|42906.4|42886.4|42906.4|42886.4|42906.4|42886.4|42906.4|42886.4|1
1635959350000|2021-11-03 17:09:10|42905.7|42885.7|42905.7|42885.7|42905.7|42885.7|42905.7|42885.7|2
1635959360000|2021-11-03 17:09:20|42902.1|42882.1|42903.9|42883.9|42903.9|42883.9|42901.4|42881.4|4
1635959370000|2021-11-03 17:09:30|42903.2|42883.2|42910.7|42890.7|42910.7|42890.7|42903.2|42883.2|6
1635959380000|2021-11-03 17:09:40|42913.2|42893.2|42913.2|42893.2|42913.2|42893.2|42913.2|42893.2|1
1635959390000|2021-11-03 17:09:50|42911.4|42891.4|42908.9|42888.9|42911.4|42891.4|42908.9|42888.9|3
1635959400000|2021-11-03 17:10:00|42911.4|42891.4|42918.2|42898.2|42918.2|42898.2|42908.9|42888.9|15
1635959410000|2021-11-03 17:10:10|42916.4|42896.4|42915.7|42895.7|42916.4|42896.4|42915.7|42895.7|4
1635959420000|2021-11-03 17:10:20|42911.4|42891.4|42910.7|42890.7|42911.4|42891.4|42908.9|42888.9|2
1635959430000|2021-11-03 17:10:30|42908.9|42888.9|42908.2|42888.2|42910.7|42890.7|42898.2|42878.2|20
1635959440000|2021-11-03 17:10:40|42903.9|42883.9|42902.1|42882.1|42903.9|42883.9|42902.1|42882.1|2
1635959450000|2021-11-03 17:10:50|42901.4|42881.4|42901.4|42881.4|42901.4|42881.4|42901.4|42881.4|1
1635959460000|2021-11-03 17:11:00|||||||||3
1635959470000|2021-11-03 17:11:10|42903.2|42883.2|42903.2|42883.2|42903.2|42883.2|42903.2|42883.2|9
1635959480000|2021-11-03 17:11:20|||||||||2
1635959490000|2021-11-03 17:11:30|||||||||1
1635959500000|2021-11-03 17:11:40|42913.2|42893.2|42913.2|42893.2|42913.2|42893.2|42913.2|42893.2|20
1635959510000|2021-11-03 17:11:50|42918.2|42898.2|42928.9|42908.9|42928.9|42908.9|42917.5|42897.5|13
1635959520000|2021-11-03 17:12:00|42926.4|42906.4|42916.4|42896.4|42926.4|42906.4|42916.4|42896.4|5
1635959530000|2021-11-03 17:12:10|||||||||3
1635959540000|2021-11-03 17:12:20|42918.9|42898.9|42921.4|42901.4|42921.4|42901.4|42918.9|42898.9|1
1635959550000|2021-11-03 17:12:30|42920.7|42900.7|42918.9|42898.9|42920.7|42900.7|42918.9|42898.9|0
1635959570000|2021-11-03 17:12:50|42923.2|42903.2|42921.4|42901.4|42923.2|42903.2|42921.4|42901.4|2
1635959580000|2021-11-03 17:13:00|42923.2|42903.2|42923.2|42903.2|42923.2|42903.2|42919.6|42899.6|3
1635959590000|2021-11-03 17:13:10|42918.9|42898.9|42923.2|42903.2|42923.9|42903.9|42918.9|42898.9|2
1635959600000|2021-11-03 17:13:20|42923.9|42903.9|42925.7|42905.7|42925.7|42905.7|42923.9|42903.9|2
1635959610000|2021-11-03 17:13:30|42923.9|42903.9|42928.2|42908.2|42928.2|42908.2|42923.9|42903.9|14
1635959620000|2021-11-03 17:13:40|42928.9|42908.9|42926.4|42906.4|42928.9|42908.9|42926.4|42906.4|2
1635959630000|2021-11-03 17:13:50|42928.9|42908.9|42943.2|42923.2|42943.2|42923.2|42928.9|42908.9|6
1635959640000|2021-11-03 17:14:00|42943.9|42923.9|42938.9|42918.9|42946.4|42926.4|42938.2|42918.2|20
1635959650000|2021-11-03 17:14:10|42940.7|42920.7|42936.4|42916.4|42940.7|42920.7|42936.4|42916.4|3
1635959660000|2021-11-03 17:14:20|42940.7|42920.7|42940.7|42920.7|42943.2|42923.2|42940.7|42920.7|4
1635959670000|2021-11-03 17:14:30|42927.7|42907.7|42918.9|42898.9|42927.7|42907.7|42918.9|42898.9|7
1635959680000|2021-11-03 17:14:40|42917.1|42897.1|42921.4|42901.4|42921.4|42901.4|42915.2|42895.2|6
1635959690000|2021-11-03 17:14:50|42919.6|42899.6|42921.4|42901.4|42921.4|42901.4|42919.6|42899.6|3
1635959700000|2021-11-03 17:15:00|42920.7|42900.7|42918.9|42898.9|42920.7|42900.7|42918.9|42898.9|5
1635959710000|2021-11-03 17:15:10|42917.1|42897.1|42917.1|42897.1|42917.1|42897.1|42917.1|42897.1|0
1635959720000|2021-11-03 17:15:20|42921.4|42901.4|42923.2|42903.2|42923.2|42903.2|42921.4|42901.4|12
1635959730000|2021-11-03 17:15:30|42921.4|42901.4|42914.6|42894.6|42921.4|42901.4|42914.6|42894.6|5
1635959740000|2021-11-03 17:15:40|42912.7|42892.7|42908.2|42888.2|42912.7|42892.7|42908.2|42888.2|1
1635959750000|2021-11-03 17:15:50|42906.4|42886.4|42908.9|42888.9|42908.9|42888.9|42906.4|42886.4|2
1635959760000|2021-11-03 17:16:00|42911.4|42891.4|42911.4|42891.4|42911.4|42891.4|42907.5|42887.5|8
1635959770000|2021-11-03 17:16:10|42908.9|42888.9|42908.9|42888.9|42908.9|42888.9|42908.2|42888.2|0
1635959780000|2021-11-03 17:16:20|42913.2|42893.2|42913.2|42893.2|42913.2|42893.2|42913.2|42893.2|6
1635959790000|2021-11-03 17:16:30|42911.4|42891.4|42903.9|42883.9|42911.4|42891.4|42903.9|42883.9|2
1635959800000|2021-11-03 17:16:40|||||||||2
1635959810000|2021-11-03 17:16:50|42902|42882|42898.9|42878.9|42902|42882|42898.9|42878.9|1
1635959820000|2021-11-03 17:17:00|42898.2|42878.2|42898.9|42878.9|42898.9|42878.9|42896.4|42876.4|5
1635959830000|2021-11-03 17:17:10|42901.4|42881.4|42898.9|42878.9|42903.2|42883.2|42898.9|42878.9|4
1635959840000|2021-11-03 17:17:20|42897|42877|42893.2|42873.2|42897|42877|42893.2|42873.2|6
1635959850000|2021-11-03 17:17:30|42891.4|42871.4|42891.4|42871.4|42891.4|42871.4|42888.9|42868.9|7
1635959860000|2021-11-03 17:17:40|42893.2|42873.2|42898.2|42878.2|42898.2|42878.2|42893.2|42873.2|2
1635959870000|2021-11-03 17:17:50|42903.2|42883.2|42908.9|42888.9|42908.9|42888.9|42903.2|42883.2|6
1635959880000|2021-11-03 17:18:00|42911.4|42891.4|42911.4|42891.4|42911.4|42891.4|42911.4|42891.4|1
1635959900000|2021-11-03 17:18:20|42912|42892|42913.2|42893.2|42916.4|42896.4|42911.4|42891.4|4
1635959910000|2021-11-03 17:18:30|42911.4|42891.4|42908.9|42888.9|42913.9|42893.9|42908.9|42888.9|13
1635959920000|2021-11-03 17:18:40|42903.9|42883.9|42908.2|42888.2|42908.2|42888.2|42903.9|42883.9|13
1635959930000|2021-11-03 17:18:50|42906.4|42886.4|42901.4|42881.4|42906.4|42886.4|42901.4|42881.4|15
1635959940000|2021-11-03 17:19:00|42903.2|42883.2|42903.2|42883.2|42903.2|42883.2|42903.2|42883.2|3
1635959950000|2021-11-03 17:19:10|42896.4|42876.4|42893.9|42873.9|42901.4|42881.4|42893.9|42873.9|16
1635959960000|2021-11-03 17:19:20|42890.7|42870.7|42890.7|42870.7|42890.7|42870.7|42890.7|42870.7|5
1635959970000|2021-11-03 17:19:30|42888.9|42868.9|42887|42867|42888.9|42868.9|42887|42867|1
1635959990000|2021-11-03 17:19:50|42884.5|42864.5|42880|42860|42884.5|42864.5|42879.5|42859.5|17
1635960000000|2021-11-03 17:20:00|42879.3|42859.3|42877.5|42857.5|42880|42860|42877.5|42857.5|14
1635960010000|2021-11-03 17:20:10|42880|42860|42877.5|42857.5|42880|42860|42877.5|42857.5|21
1635960020000|2021-11-03 17:20:20|42875|42855|42867.5|42847.5|42875|42855|42867.5|42847.5|19
1635960030000|2021-11-03 17:20:30|42871.8|42851.8|42871.8|42851.8|42871.8|42851.8|42871.8|42851.8|17
1635960040000|2021-11-03 17:20:40|42870|42850|42868.2|42848.2|42871.8|42851.8|42868.2|42848.2|16
1635960050000|2021-11-03 17:20:50|42867.5|42847.5|42867.5|42847.5|42867.5|42847.5|42867.5|42847.5|5
1635960060000|2021-11-03 17:21:00|42833.4|42813.4|42752.5|42732.5|42833.4|42813.4|42731.1|42711.1|100
1635960070000|2021-11-03 17:21:10|42751.8|42731.8|42742.5|42722.5|42751.8|42731.8|42730|42710|20
1635960080000|2021-11-03 17:21:20|42748.2|42728.2|42747.5|42727.5|42750.7|42730.7|42738.2|42718.2|21
1635960090000|2021-11-03 17:21:30|42749.3|42729.3|42750.7|42730.7|42751.4|42731.4|42743.9|42723.9|29
1635960100000|2021-11-03 17:21:40|42753.2|42733.2|42755.7|42735.7|42755.7|42735.7|42747.5|42727.5|22
1635960110000|2021-11-03 17:21:50|42760|42740|42755.2|42735.2|42760|42740|42745.7|42725.7|12
1635960120000|2021-11-03 17:22:00|42759.5|42739.5|42747.5|42727.5|42775.7|42755.7|42747.5|42727.5|33
1635960130000|2021-11-03 17:22:10|42743.2|42723.2|42765|42745|42765|42745|42737.5|42717.5|14
1635960140000|2021-11-03 17:22:20|42768.9|42748.9|42770|42750|42770|42750|42768.9|42748.9|5
1635960150000|2021-11-03 17:22:30|42768.2|42748.2|42763.2|42743.2|42768.2|42748.2|42763.2|42743.2|12
1635960160000|2021-11-03 17:22:40|42761.8|42741.8|42760.7|42740.7|42761.8|42741.8|42757.5|42737.5|13
1635960170000|2021-11-03 17:22:50|42762.5|42742.5|42760|42740|42762.5|42742.5|42760|42740|1
1635960180000|2021-11-03 17:23:00|42763.2|42743.2|42772.5|42752.5|42772.5|42752.5|42763.2|42743.2|13
1635960190000|2021-11-03 17:23:10|42773.2|42753.2|42786.4|42766.4|42786.4|42766.4|42773.2|42753.2|11
1635960200000|2021-11-03 17:23:20|||||||||1
1635960210000|2021-11-03 17:23:30|42785.7|42765.7|42765|42745|42785.7|42765.7|42765|42745|16
1635960220000|2021-11-03 17:23:40|42762.5|42742.5|42768.2|42748.2|42768.2|42748.2|42761.8|42741.8|10
1635960230000|2021-11-03 17:23:50|42770|42750|42770|42750|42770|42750|42770|42750|0
1635960240000|2021-11-03 17:24:00|42771.8|42751.8|42775|42755|42775|42755|42771.8|42751.8|6
1635960250000|2021-11-03 17:24:10|42782.5|42762.5|42782.5|42762.5|42784.3|42764.3|42782.5|42762.5|6
1635960260000|2021-11-03 17:24:20|42784.3|42764.3|42775.7|42755.7|42784.3|42764.3|42775.7|42755.7|19
1635960270000|2021-11-03 17:24:30|42777.5|42757.5|42768.2|42748.2|42777.5|42757.5|42768.2|42748.2|8
1635960280000|2021-11-03 17:24:40|42767.5|42747.5|42763.6|42743.6|42768.2|42748.2|42761.8|42741.8|7
1635960290000|2021-11-03 17:24:50|42772.2|42752.2|42771.8|42751.8|42773.6|42753.6|42771.8|42751.8|19
1635960300000|2021-11-03 17:25:00|42773.6|42753.6|42777.5|42757.5|42777.5|42757.5|42773.6|42753.6|9
1635960310000|2021-11-03 17:25:10|42780|42760|42765.4|42745.4|42780|42760|42765.4|42745.4|18
1635960320000|2021-11-03 17:25:20|42764.3|42744.3|42761.8|42741.8|42764.3|42744.3|42761.8|42741.8|13
1635960330000|2021-11-03 17:25:30|42763.6|42743.6|42761.1|42741.1|42763.6|42743.6|42761.1|42741.1|13
1635960340000|2021-11-03 17:25:40|42759.3|42739.3|42756.8|42736.8|42759.3|42739.3|42756.8|42736.8|7
1635960350000|2021-11-03 17:25:50|42751.1|42731.1|42753.6|42733.6|42753.6|42733.6|42747.9|42727.9|17
1635960360000|2021-11-03 17:26:00|42756.8|42736.8|42756.1|42736.1|42756.8|42736.8|42753.6|42733.6|4
1635960370000|2021-11-03 17:26:10|42754.3|42734.3|42751.8|42731.8|42754.3|42734.3|42751.8|42731.8|4
1635960380000|2021-11-03 17:26:20|42751.1|42731.1|42748.6|42728.6|42751.1|42731.1|42748.6|42728.6|9
1635960390000|2021-11-03 17:26:30|42746.1|42726.1|42741.5|42721.5|42750.4|42730.4|42741.5|42721.5|33
1635960400000|2021-11-03 17:26:40|42737.9|42717.9|42734.7|42714.7|42737.9|42717.9|42727.2|42707.2|12
1635960410000|2021-11-03 17:26:50|42737.2|42717.2|42737.9|42717.9|42737.9|42717.9|42737.2|42717.2|18
1635960420000|2021-11-03 17:27:00|42739.7|42719.7|42739.7|42719.7|42739.7|42719.7|42739.7|42719.7|2
1635960430000|2021-11-03 17:27:10|42742.2|42722.2|42712.9|42692.9|42742.2|42722.2|42709.7|42689.7|46
1635960440000|2021-11-03 17:27:20|42709.7|42689.7|42710.4|42690.4|42710.4|42690.4|42707.2|42687.2|17
1635960450000|2021-11-03 17:27:30|42714.7|42694.7|42723.6|42703.6|42725.4|42705.4|42712.9|42692.9|45
1635960460000|2021-11-03 17:27:40|42722.9|42702.9|42722.2|42702.2|42724.7|42704.7|42722.2|42702.2|4
1635960470000|2021-11-03 17:27:50|42717.2|42697.2|42712.2|42692.2|42717.2|42697.2|42709.7|42689.7|7
1635960480000|2021-11-03 17:28:00|42717.9|42697.9|42724.7|42704.7|42724.7|42704.7|42717.9|42697.9|7
1635960490000|2021-11-03 17:28:10|42725.4|42705.4|42724.7|42704.7|42727.2|42707.2|42724.7|42704.7|6
1635960500000|2021-11-03 17:28:20|42727.2|42707.2|42732.2|42712.2|42732.2|42712.2|42727.2|42707.2|5
1635960510000|2021-11-03 17:28:30|42729.7|42709.7|42729.7|42709.7|42729.7|42709.7|42729.7|42709.7|5
1635960520000|2021-11-03 17:28:40|42727.9|42707.9|42717.2|42697.2|42727.9|42707.9|42715.4|42695.4|3
1635960530000|2021-11-03 17:28:50|42715.4|42695.4|42727.2|42707.2|42727.2|42707.2|42715.4|42695.4|18
1635960540000|2021-11-03 17:29:00|42725.4|42705.4|42730.4|42710.4|42730.4|42710.4|42725.4|42705.4|2
1635960550000|2021-11-03 17:29:10|||||||||13
1635960560000|2021-11-03 17:29:20|42731.1|42711.1|42722.2|42702.2|42731.1|42711.1|42722.2|42702.2|7
1635960570000|2021-11-03 17:29:30|42720.4|42700.4|42722.9|42702.9|42722.9|42702.9|42720.4|42700.4|7
1635960580000|2021-11-03 17:29:40|42725.4|42705.4|42727.9|42707.9|42727.9|42707.9|42725.4|42705.4|3
1635960590000|2021-11-03 17:29:50|42728.6|42708.6|42730.4|42710.4|42730.4|42710.4|42728.6|42708.6|2
1635960600000|2021-11-03 17:30:00|42727.9|42707.9|42730.4|42710.4|42730.4|42710.4|42727.9|42707.9|5
1635960610000|2021-11-03 17:30:10|42727.9|42707.9|42727.9|42707.9|42727.9|42707.9|42727.9|42707.9|4
1635960630000|2021-11-03 17:30:30|42725.4|42705.4|42724.7|42704.7|42725.4|42705.4|42724.7|42704.7|4
1635960640000|2021-11-03 17:30:40|42725.4|42705.4|42725.4|42705.4|42725.4|42705.4|42725.4|42705.4|9
1635960650000|2021-11-03 17:30:50|42727.2|42707.2|42725.4|42705.4|42727.9|42707.9|42725.4|42705.4|3
1635960660000|2021-11-03 17:31:00|42727.9|42707.9|42689.7|42669.7|42727.9|42707.9|42689.7|42669.7|7
1635960670000|2021-11-03 17:31:10|42687.2|42667.2|42691.5|42671.5|42691.5|42671.5|42686.5|42666.5|5
1635960680000|2021-11-03 17:31:20|42694.7|42674.7|42704.7|42684.7|42706.5|42686.5|42694.7|42674.7|13
1635960690000|2021-11-03 17:31:30|42707.2|42687.2|42694.7|42674.7|42707.9|42687.9|42694.7|42674.7|12
1635960700000|2021-11-03 17:31:40|42697.2|42677.2|42699|42679|42699|42679|42697.2|42677.2|3
1635960710000|2021-11-03 17:31:50|42699.7|42679.7|42697.2|42677.2|42699.7|42679.7|42697.2|42677.2|2
1635960720000|2021-11-03 17:32:00|42699.7|42679.7|42691.5|42671.5|42700.4|42680.4|42691.5|42671.5|6
1635960730000|2021-11-03 17:32:10|42689.7|42669.7|42679|42659|42689.7|42669.7|42679|42659|6
1635960740000|2021-11-03 17:32:20|42680.4|42660.4|42690.8|42670.8|42692.2|42672.2|42680.4|42660.4|19
1635960750000|2021-11-03 17:32:30|42689|42669|42679.7|42659.7|42689|42669|42679.7|42659.7|19
1635960760000|2021-11-03 17:32:40|42679|42659|42679.7|42659.7|42679.7|42659.7|42677.2|42657.2|4
1635960770000|2021-11-03 17:32:50|42682.2|42662.2|42685.8|42665.8|42685.8|42665.8|42682.2|42662.2|7
1635960780000|2021-11-03 17:33:00|42686.5|42666.5|42692.9|42672.9|42697.2|42677.2|42684.7|42664.7|17
1635960790000|2021-11-03 17:33:10|42692.2|42672.2|42692.2|42672.2|42692.2|42672.2|42692.2|42672.2|2
1635960800000|2021-11-03 17:33:20|42691.5|42671.5|42692.2|42672.2|42694|42674|42689.7|42669.7|6
1635960810000|2021-11-03 17:33:30|42689.7|42669.7|42684.7|42664.7|42689.7|42669.7|42684.7|42664.7|5
1635960820000|2021-11-03 17:33:40|42679.7|42659.7|42679.7|42659.7|42679.7|42659.7|42679.7|42659.7|35
1635960830000|2021-11-03 17:33:50|||||||||5
1635960840000|2021-11-03 17:34:00|42684.7|42664.7|42679.7|42659.7|42686.5|42666.5|42677.9|42657.9|7
1635960850000|2021-11-03 17:34:10|42680.4|42660.4|42682.2|42662.2|42682.2|42662.2|42680.4|42660.4|3
1635960860000|2021-11-03 17:34:20|42684|42664|42684|42664|42684|42664|42684|42664|3
1635960870000|2021-11-03 17:34:30|42679|42659|42679|42659|42679|42659|42679|42659|23
1635960880000|2021-11-03 17:34:40|42679.7|42659.7|42679.7|42659.7|42679.7|42659.7|42679.7|42659.7|11
1635960890000|2021-11-03 17:34:50|42682.2|42662.2|42685.4|42665.4|42685.4|42665.4|42682.2|42662.2|8
1635960900000|2021-11-03 17:35:00|42686.1|42666.1|42692.2|42672.2|42692.2|42672.2|42686.1|42666.1|6
1635960910000|2021-11-03 17:35:10|||||||||1
1635960920000|2021-11-03 17:35:20|42695.4|42675.4|42679|42659|42707.9|42687.9|42679|42659|24
1635960930000|2021-11-03 17:35:30|42678.3|42658.3|42680.8|42660.8|42683.3|42663.3|42678.3|42658.3|11
1635960940000|2021-11-03 17:35:40|42678.3|42658.3|42678.3|42658.3|42680.8|42660.8|42678.3|42658.3|3
1635960950000|2021-11-03 17:35:50|42683.3|42663.3|42685.8|42665.8|42686.5|42666.5|42683.3|42663.3|50
1635960960000|2021-11-03 17:36:00|42690.8|42670.8|42685.8|42665.8|42690.8|42670.8|42685.8|42665.8|2
1635960970000|2021-11-03 17:36:10|42686.5|42666.5|42683.3|42663.3|42686.5|42666.5|42683.3|42663.3|8
1635960980000|2021-11-03 17:36:20|||||||||4
1635960990000|2021-11-03 17:36:30|42680.8|42660.8|42683.3|42663.3|42683.3|42663.3|42680.8|42660.8|12
1635961000000|2021-11-03 17:36:40|42685.8|42665.8|42683.3|42663.3|42685.8|42665.8|42680.8|42660.8|3
1635961010000|2021-11-03 17:36:50|42684|42664|42685.8|42665.8|42685.8|42665.8|42684|42664|3
1635961020000|2021-11-03 17:37:00|42688.3|42668.3|42683.3|42663.3|42688.3|42668.3|42683.3|42663.3|2
1635961030000|2021-11-03 17:37:10|42681.5|42661.5|42681.5|42661.5|42683.3|42663.3|42681.5|42661.5|6
1635961040000|2021-11-03 17:37:20|42683.3|42663.3|42680.8|42660.8|42683.3|42663.3|42680.8|42660.8|4
1635961050000|2021-11-03 17:37:30|42683.3|42663.3|42687.7|42667.7|42690.2|42670.2|42683.3|42663.3|19
1635961060000|2021-11-03 17:37:40|42689.5|42669.5|42690.8|42670.8|42692.7|42672.7|42689.5|42669.5|4
1635961070000|2021-11-03 17:37:50|42692.6|42672.6|42692.6|42672.6|42692.6|42672.6|42692.6|42672.6|4
1635961080000|2021-11-03 17:38:00|42695.1|42675.1|42695.1|42675.1|42695.1|42675.1|42695.1|42675.1|2
1635961090000|2021-11-03 17:38:10|||||||||1
1635961100000|2021-11-03 17:38:20|42697|42677|42695.1|42675.1|42697|42677|42695.1|42675.1|2
1635961120000|2021-11-03 17:38:40|42697|42677|42665.6|42645.6|42697|42677|42665.6|42645.6|24
1635961130000|2021-11-03 17:38:50|42666.3|42646.3|42668.8|42648.8|42670.6|42650.6|42666.3|42646.3|12
1635961140000|2021-11-03 17:39:00|42670.6|42650.6|42665.6|42645.6|42670.6|42650.6|42665.6|42645.6|26
1635961150000|2021-11-03 17:39:10|42663.8|42643.8|42671.3|42651.3|42672|42652|42663.8|42643.8|14
1635961160000|2021-11-03 17:39:20|42672.6|42652.6|42672.6|42652.6|42672.6|42652.6|42672.6|42652.6|9
1635961170000|2021-11-03 17:39:30|42672|42652|42675.6|42655.6|42675.6|42655.6|42671.3|42651.3|18
1635961180000|2021-11-03 17:39:40|42673.8|42653.8|42673.8|42653.8|42673.8|42653.8|42672|42652|2
1635961190000|2021-11-03 17:39:50|42676.3|42656.3|42681.7|42661.7|42681.7|42661.7|42676.3|42656.3|4
1635961200000|2021-11-03 17:40:00|42679.9|42659.9|42675.6|42655.6|42680.6|42660.6|42675.6|42655.6|14
1635961210000|2021-11-03 17:40:10|42678.1|42658.1|42678.1|42658.1|42678.1|42658.1|42677.4|42657.4|21
1635961220000|2021-11-03 17:40:20|42679.9|42659.9|42674.2|42654.2|42680.6|42660.6|42674.2|42654.2|54
1635961230000|2021-11-03 17:40:30|||||||||1
1635961250000|2021-11-03 17:40:50|42677.4|42657.4|42679.9|42659.9|42684.2|42664.2|42677.4|42657.4|5
1635961260000|2021-11-03 17:41:00|42679.2|42659.2|42714.2|42694.2|42714.2|42694.2|42679.2|42659.2|46
1635961270000|2021-11-03 17:41:10|42714.9|42694.9|42730.6|42710.6|42733.1|42713.1|42714.9|42694.9|34
1635961280000|2021-11-03 17:41:20|42728.1|42708.1|42725.6|42705.6|42728.1|42708.1|42725.6|42705.6|7
1635961290000|2021-11-03 17:41:30|42719.9|42699.9|42707.4|42687.4|42719.9|42699.9|42707.4|42687.4|15
1635961300000|2021-11-03 17:41:40|42705.6|42685.6|42695.6|42675.6|42705.6|42685.6|42695.6|42675.6|9
1635961310000|2021-11-03 17:41:50|42698.1|42678.1|42703.1|42683.1|42703.1|42683.1|42694.9|42674.9|10
1635961320000|2021-11-03 17:42:00|42700.6|42680.6|42704.9|42684.9|42704.9|42684.9|42700.6|42680.6|3
1635961330000|2021-11-03 17:42:10|42706.7|42686.7|42734.9|42714.9|42734.9|42714.9|42706.7|42686.7|11
1635961340000|2021-11-03 17:42:20|42736.3|42716.3|42736.3|42716.3|42736.3|42716.3|42736.3|42716.3|2
1635961350000|2021-11-03 17:42:30|||||||||6
1635961360000|2021-11-03 17:42:40|42737|42717|42737.6|42717.6|42737.6|42717.6|42736.3|42716.3|22
1635961370000|2021-11-03 17:42:50|42739.5|42719.5|42748.8|42728.8|42748.8|42728.8|42739.5|42719.5|3
1635961380000|2021-11-03 17:43:00|42751.3|42731.3|42742|42722|42751.3|42731.3|42742|42722|41
1635961390000|2021-11-03 17:43:10|42739.5|42719.5|42733.1|42713.1|42739.5|42719.5|42733.1|42713.1|8
1635961400000|2021-11-03 17:43:20|42730.6|42710.6|42742.4|42722.4|42742.4|42722.4|42728.1|42708.1|14
1635961410000|2021-11-03 17:43:30|42740.6|42720.6|42739.9|42719.9|42742.4|42722.4|42739.9|42719.9|3
1635961420000|2021-11-03 17:43:40|42738.1|42718.1|42731.3|42711.3|42738.1|42718.1|42731.3|42711.3|1
1635961430000|2021-11-03 17:43:50|42735.6|42715.6|42742.4|42722.4|42742.4|42722.4|42735.6|42715.6|9
1635961440000|2021-11-03 17:44:00|42740.6|42720.6|42745.6|42725.6|42745.6|42725.6|42740.6|42720.6|2
1635961450000|2021-11-03 17:44:10|42746.3|42726.3|42749.9|42729.9|42752.4|42732.4|42746.3|42726.3|4
1635961460000|2021-11-03 17:44:20|42747.4|42727.4|42754.9|42734.9|42755.6|42735.6|42735.6|42715.6|20
1635961480000|2021-11-03 17:44:40|42758.1|42738.1|42759.9|42739.9|42759.9|42739.9|42758.1|42738.1|7
1635961490000|2021-11-03 17:44:50|42758.1|42738.1|42744.9|42724.9|42758.1|42738.1|42744.9|42724.9|7
1635961500000|2021-11-03 17:45:00|42747.4|42727.4|42758.1|42738.1|42758.1|42738.1|42747.4|42727.4|8
1635961510000|2021-11-03 17:45:10|42756.3|42736.3|42758.1|42738.1|42758.1|42738.1|42756.3|42736.3|6
1635961520000|2021-11-03 17:45:20|||||||||1
1635961530000|2021-11-03 17:45:30|||||||||1
1635961540000|2021-11-03 17:45:40|42758.8|42738.8|42759.9|42739.9|42759.9|42739.9|42757.4|42737.4|12
1635961550000|2021-11-03 17:45:50|42755.6|42735.6|42749.9|42729.9|42755.6|42735.6|42749.9|42729.9|15
1635961560000|2021-11-03 17:46:00|42748.1|42728.1|42743.1|42723.1|42748.1|42728.1|42743.1|42723.1|2
1635961570000|2021-11-03 17:46:10|42744.9|42724.9|42744.9|42724.9|42745.6|42725.6|42744.9|42724.9|2
1635961580000|2021-11-03 17:46:20|42745.6|42725.6|42743.1|42723.1|42745.6|42725.6|42743.1|42723.1|9
1635961590000|2021-11-03 17:46:30|42744.9|42724.9|42744.9|42724.9|42744.9|42724.9|42743.1|42723.1|2
1635961600000|2021-11-03 17:46:40|42743.1|42723.1|42738.1|42718.1|42743.1|42723.1|42738.1|42718.1|7
1635961610000|2021-11-03 17:46:50|42739.9|42719.9|42738.1|42718.1|42739.9|42719.9|42735.6|42715.6|8
1635961620000|2021-11-03 17:47:00|42739.9|42719.9|42740.6|42720.6|42740.6|42720.6|42739.9|42719.9|6
1635961630000|2021-11-03 17:47:10|42744.9|42724.9|42744.9|42724.9|42744.9|42724.9|42744.9|42724.9|3
1635961640000|2021-11-03 17:47:20|42746.7|42726.7|42746.7|42726.7|42746.7|42726.7|42746.7|42726.7|1
1635961650000|2021-11-03 17:47:30|42748.5|42728.5|42756|42736|42756|42736|42748.5|42728.5|4
1635961660000|2021-11-03 17:47:40|42754.2|42734.2|42758.5|42738.5|42758.5|42738.5|42754.2|42734.2|2
1635961670000|2021-11-03 17:47:50|42754.9|42734.9|42754.9|42734.9|42754.9|42734.9|42754.9|42734.9|3
1635961680000|2021-11-03 17:48:00|||||||||1
1635961690000|2021-11-03 17:48:10|42748.1|42728.1|42742.4|42722.4|42748.1|42728.1|42739.9|42719.9|10
1635961700000|2021-11-03 17:48:20|42740.6|42720.6|42739.9|42719.9|42740.6|42720.6|42739.9|42719.9|4
1635961710000|2021-11-03 17:48:30|42737.4|42717.4|42739.9|42719.9|42741.7|42721.7|42737.4|42717.4|10
1635961720000|2021-11-03 17:48:40|42741.7|42721.7|42741.7|42721.7|42741.7|42721.7|42739.9|42719.9|1
1635961730000|2021-11-03 17:48:50|42742.4|42722.4|42740.6|42720.6|42742.4|42722.4|42740.6|42720.6|1
1635961740000|2021-11-03 17:49:00|42739.9|42719.9|42733.1|42713.1|42739.9|42719.9|42733.1|42713.1|26
1635961750000|2021-11-03 17:49:10|42737.4|42717.4|42746|42726|42746|42726|42737.4|42717.4|6
1635961760000|2021-11-03 17:49:20|42746.7|42726.7|42746.7|42726.7|42746.7|42726.7|42746.7|42726.7|0
1635961780000|2021-11-03 17:49:40|||||||||2
1635961790000|2021-11-03 17:49:50|42751.7|42731.7|42754.2|42734.2|42754.2|42734.2|42751.7|42731.7|5
1635961800000|2021-11-03 17:50:00|42756.7|42736.7|42751.7|42731.7|42756.7|42736.7|42751.7|42731.7|2
1635961810000|2021-11-03 17:50:10|42754.2|42734.2|42754.2|42734.2|42754.2|42734.2|42754.2|42734.2|6
1635961820000|2021-11-03 17:50:20|42754.9|42734.9|42756.7|42736.7|42756.7|42736.7|42754.9|42734.9|8
1635961830000|2021-11-03 17:50:30|||||||||1
1635961860000|2021-11-03 17:51:00|42754.2|42734.2|42754.2|42734.2|42754.2|42734.2|42754.2|42734.2|3
1635961870000|2021-11-03 17:51:10|42751.7|42731.7|42756.7|42736.7|42756.7|42736.7|42751.7|42731.7|5
1635961880000|2021-11-03 17:51:20|42759.2|42739.2|42761.7|42741.7|42761.7|42741.7|42759.2|42739.2|16
1635961890000|2021-11-03 17:51:30|42764.2|42744.2|42779.2|42759.2|42779.2|42759.2|42759.9|42739.9|15
1635961900000|2021-11-03 17:51:40|42781|42761|42787.4|42767.4|42787.4|42767.4|42781|42761|6
1635961910000|2021-11-03 17:51:50|42785.6|42765.6|42791.7|42771.7|42792.4|42772.4|42785.6|42765.6|6
1635961920000|2021-11-03 17:52:00|42795.3|42775.3|42794.2|42774.2|42796.7|42776.7|42794.2|42774.2|13
1635961940000|2021-11-03 17:52:20|42796.7|42776.7|42801.7|42781.7|42801.7|42781.7|42796.7|42776.7|2
1635961950000|2021-11-03 17:52:30|42802.4|42782.4|42804.9|42784.9|42807.4|42787.4|42802.4|42782.4|11
1635961960000|2021-11-03 17:52:40|||||||||1
1635961970000|2021-11-03 17:52:50|||||||||2
1635961980000|2021-11-03 17:53:00|42804.2|42784.2|42804.2|42784.2|42804.2|42784.2|42804.2|42784.2|0
1635961990000|2021-11-03 17:53:10|42803.5|42783.5|42799.2|42779.2|42803.5|42783.5|42799.2|42779.2|8
1635962000000|2021-11-03 17:53:20|42796|42776|42796|42776|42796|42776|42796|42776|3
1635962010000|2021-11-03 17:53:30|42796.7|42776.7|42783.5|42763.5|42796.7|42776.7|42783.5|42763.5|7
1635962020000|2021-11-03 17:53:40|42781|42761|42781|42761|42781|42761|42781|42761|2
1635962040000|2021-11-03 17:54:00|42781.7|42761.7|42781.7|42761.7|42781.7|42761.7|42781.7|42761.7|1
1635962050000|2021-11-03 17:54:10|||||||||2
1635962060000|2021-11-03 17:54:20|42779.2|42759.2|42779.2|42759.2|42779.2|42759.2|42779.2|42759.2|8
1635962070000|2021-11-03 17:54:30|42778.5|42758.5|42776.7|42756.7|42778.5|42758.5|42776.7|42756.7|0
1635962080000|2021-11-03 17:54:40|42774.2|42754.2|42774.2|42754.2|42774.2|42754.2|42774.2|42754.2|2
1635962090000|2021-11-03 17:54:50|||||||||1
1635962100000|2021-11-03 17:55:00|||||||||2
1635962120000|2021-11-03 17:55:20|42776.7|42756.7|42776.7|42756.7|42776.7|42756.7|42776.7|42756.7|1
1635962140000|2021-11-03 17:55:40|||||||||1
1635962150000|2021-11-03 17:55:50|42776|42756|42776.7|42756.7|42776.7|42756.7|42774.2|42754.2|4
1635962160000|2021-11-03 17:56:00|42779.2|42759.2|42779.2|42759.2|42779.2|42759.2|42779.2|42759.2|1
1635962180000|2021-11-03 17:56:20|||||||||3
1635962190000|2021-11-03 17:56:30|42781.7|42761.7|42789.2|42769.2|42789.2|42769.2|42781.7|42761.7|3
1635962200000|2021-11-03 17:56:40|42791.7|42771.7|42791.7|42771.7|42791.7|42771.7|42791.7|42771.7|4
1635962210000|2021-11-03 17:56:50|42793.5|42773.5|42794.9|42774.9|42794.9|42774.9|42793.5|42773.5|4
1635962220000|2021-11-03 17:57:00|42796.7|42776.7|42796.7|42776.7|42796.7|42776.7|42796.7|42776.7|2
1635962230000|2021-11-03 17:57:10|42798.5|42778.5|42801|42781|42801|42781|42798.5|42778.5|5
1635962240000|2021-11-03 17:57:20|42801.7|42781.7|42806|42786|42807.4|42787.4|42801.7|42781.7|13
1635962250000|2021-11-03 17:57:30|42799.6|42779.6|42793.5|42773.5|42799.6|42779.6|42793.5|42773.5|7
1635962260000|2021-11-03 17:57:40|42789.6|42769.6|42789.6|42769.6|42789.6|42769.6|42789.6|42769.6|0
1635962270000|2021-11-03 17:57:50|42785.3|42765.3|42785.3|42765.3|42785.3|42765.3|42784.6|42764.6|3
1635962280000|2021-11-03 17:58:00|42786|42766|42788.5|42768.5|42788.5|42768.5|42786|42766|5
1635962290000|2021-11-03 17:58:10|42789.2|42769.2|42789.2|42769.2|42789.2|42769.2|42789.2|42769.2|29
1635962300000|2021-11-03 17:58:20|42789.9|42769.9|42790.6|42770.6|42790.6|42770.6|42789.9|42769.9|2
1635962310000|2021-11-03 17:58:30|||||||||3
1635962320000|2021-11-03 17:58:40|42795.6|42775.6|42805.6|42785.6|42805.6|42785.6|42795.6|42775.6|33
1635962330000|2021-11-03 17:58:50|42808.1|42788.1|42818.1|42798.1|42818.1|42798.1|42808.1|42788.1|1
1635962340000|2021-11-03 17:59:00|42820.6|42800.6|42844.9|42824.9|42848.1|42828.1|42820.6|42800.6|18
1635962350000|2021-11-03 17:59:10|42840.6|42820.6|42837.4|42817.4|42840.6|42820.6|42837.4|42817.4|9
1635962360000|2021-11-03 17:59:20|42832.1|42812.1|42703.1|42683.1|42832.1|42812.1|42703.1|42683.1|9
1635962370000|2021-11-03 17:59:30|42705.8|42685.8|42692.6|42672.6|42713.1|42693.1|42686|42666|32
1635962380000|2021-11-03 17:59:40|||||||||3
1635962390000|2021-11-03 17:59:50|42690.6|42670.6|42688.1|42668.1|42690.6|42670.6|42688.1|42668.1|3
1635962400000|2021-11-03 18:00:00|42684.9|42664.9|42680.6|42660.6|42684.9|42664.9|42678.1|42658.1|23
1635962410000|2021-11-03 18:00:10|42681.2|42661.2|42712.7|42692.7|42712.7|42692.7|42681.2|42661.2|3
1635962420000|2021-11-03 18:00:20|42727.2|42707.2|42773.1|42753.1|42773.1|42753.1|42727.2|42707.2|3
1635962430000|2021-11-03 18:00:30|42772.4|42752.4|42818.1|42798.1|42818.1|42798.1|42772.4|42752.4|26
1635962440000|2021-11-03 18:00:40|42811.7|42791.7|42823.3|42803.3|42839.4|42819.4|42789.9|42769.9|68
1635962450000|2021-11-03 18:00:50|42824|42804|42892.6|42872.6|42921.9|42901.9|42824|42804|49
1635962460000|2021-11-03 18:01:00|42894.4|42874.4|42944.4|42924.4|42944.4|42924.4|42886.2|42866.2|68
1635962470000|2021-11-03 18:01:10|42941.9|42921.9|42988.3|42968.3|42997.6|42977.6|42941.9|42921.9|39
1635962480000|2021-11-03 18:01:20|42990.1|42970.1|42984.4|42964.4|42993.3|42973.3|42968.7|42948.7|37
1635962490000|2021-11-03 18:01:30|42982.6|42962.6|42995.8|42975.8|42998.7|42978.7|42971.9|42951.9|57
1635962500000|2021-11-03 18:01:40|42995.1|42975.1|42986.9|42966.9|43004.4|42984.4|42966.9|42946.9|41
1635962510000|2021-11-03 18:01:50|42991.9|42971.9|43038.3|43018.3|43083.7|43063.7|42991.9|42971.9|118
1635962520000|2021-11-03 18:02:00|43026.2|43006.2|43005.8|42985.8|43026.2|43006.2|43000.6|42980.6|50
1635962530000|2021-11-03 18:02:10|43002.6|42982.6|43020.8|43000.8|43020.8|43000.8|42981.5|42961.5|40
1635962540000|2021-11-03 18:02:20|43018.3|42998.3|42983.3|42963.3|43018.3|42998.3|42981.9|42961.9|38
1635962550000|2021-11-03 18:02:30|42985.8|42965.8|42994|42974|42994|42974|42975.8|42955.8|20
1635962560000|2021-11-03 18:02:40|43008.3|42988.3|43011.5|42991.5|43018.3|42998.3|42992.6|42972.6|22
1635962570000|2021-11-03 18:02:50|43013.3|42993.3|42980.8|42960.8|43018.3|42998.3|42980.8|42960.8|23
1635962580000|2021-11-03 18:03:00|42978.3|42958.3|42989|42969|42989|42969|42964|42944|14
1635962590000|2021-11-03 18:03:10|42984|42964|43020.8|43000.8|43020.8|43000.8|42980.8|42960.8|21
1635962600000|2021-11-03 18:03:20|43029|43009|43080.8|43060.8|43080.8|43060.8|43029|43009|29
1635962610000|2021-11-03 18:03:30|43069.4|43049.4|43077.6|43057.6|43090.8|43070.8|43050.8|43030.8|31
1635962620000|2021-11-03 18:03:40|43078.3|43058.3|43095.8|43075.8|43105.8|43085.8|43078.3|43058.3|29
1635962630000|2021-11-03 18:03:50|43090.8|43070.8|43107.2|43087.2|43107.2|43087.2|43081.5|43061.5|31
1635962640000|2021-11-03 18:04:00|43109.7|43089.7|43090.8|43070.8|43118.3|43098.3|43090.8|43070.8|36
1635962650000|2021-11-03 18:04:10|43091.5|43071.5|43150.4|43130.4|43150.4|43130.4|43091.5|43071.5|45
1635962660000|2021-11-03 18:04:20|43154|43134|43165.4|43145.4|43204.7|43184.7|43140.1|43120.1|40
1635962670000|2021-11-03 18:04:30|43167.2|43147.2|43200.4|43180.4|43202.2|43182.2|43167.2|43147.2|35
1635962680000|2021-11-03 18:04:40|43201|43181|43232.2|43212.2|43239.7|43219.7|43199.7|43179.7|46
1635962690000|2021-11-03 18:04:50|43231.5|43211.5|43182.2|43162.2|43231.5|43211.5|43179.7|43159.7|22
1635962700000|2021-11-03 18:05:00|43184.7|43164.7|43155.8|43135.8|43214.7|43194.7|43144.7|43124.7|34
1635962710000|2021-11-03 18:05:10|43154|43134|43141.5|43121.5|43159.7|43139.7|43141.5|43121.5|23
1635962720000|2021-11-03 18:05:20|43139.7|43119.7|43106.5|43086.5|43139.7|43119.7|43104.7|43084.7|15
1635962730000|2021-11-03 18:05:30|43102.8|43082.8|43099.7|43079.7|43102.8|43082.8|43092.2|43072.2|29
1635962740000|2021-11-03 18:05:40|43105.1|43085.1|43100.8|43080.8|43105.8|43085.8|43098.3|43078.3|6
1635962750000|2021-11-03 18:05:50|43100.1|43080.1|43108.3|43088.3|43113.3|43093.3|43095.8|43075.8|36
1635962760000|2021-11-03 18:06:00|43110.8|43090.8|43110.8|43090.8|43118.3|43098.3|43108.3|43088.3|19
1635962770000|2021-11-03 18:06:10|43112.2|43092.2|43098.3|43078.3|43115.8|43095.8|43093.3|43073.3|31
1635962780000|2021-11-03 18:06:20|43099|43079|43088.3|43068.3|43103.3|43083.3|43088.3|43068.3|6
1635962790000|2021-11-03 18:06:30|43087.6|43067.6|43090.8|43070.8|43090.8|43070.8|43080.8|43060.8|9
1635962800000|2021-11-03 18:06:40|43089|43069|43079|43059|43089|43069|43079|43059|20
1635962810000|2021-11-03 18:06:50|43077.6|43057.6|43054|43034|43077.6|43057.6|43054|43034|27
1635962820000|2021-11-03 18:07:00|43053.3|43033.3|43029|43009|43053.3|43033.3|42984.7|42964.7|56
1635962830000|2021-11-03 18:07:10|43031.5|43011.5|43039|43019|43043.3|43023.3|43031.5|43011.5|24
1635962840000|2021-11-03 18:07:20|43038.3|43018.3|43052.6|43032.6|43052.6|43032.6|43035.8|43015.8|14
1635962850000|2021-11-03 18:07:30|43050.8|43030.8|43038.3|43018.3|43050.8|43030.8|43038.3|43018.3|5
1635962860000|2021-11-03 18:07:40|42981.9|42961.9|42972.2|42952.2|42990.8|42970.8|42967.2|42947.2|27
1635962870000|2021-11-03 18:07:50|42975.8|42955.8|42945.8|42925.8|42976.9|42956.9|42945.8|42925.8|7
1635962880000|2021-11-03 18:08:00|42948.3|42928.3|42985.8|42965.8|42985.8|42965.8|42948.3|42928.3|18
1635962890000|2021-11-03 18:08:10|42988.3|42968.3|42953.3|42933.3|42993.3|42973.3|42953.3|42933.3|9
1635962900000|2021-11-03 18:08:20|42954.7|42934.7|42960.8|42940.8|42960.8|42940.8|42954.7|42934.7|9
1635962910000|2021-11-03 18:08:30|42963.3|42943.3|42970.1|42950.1|42980.8|42960.8|42963.3|42943.3|11
1635962920000|2021-11-03 18:08:40|42968.3|42948.3|42969|42949|42969|42949|42960.8|42940.8|11
1635962930000|2021-11-03 18:08:50|42971.5|42951.5|42963.3|42943.3|42978.3|42958.3|42963.3|42943.3|7
1635962940000|2021-11-03 18:09:00|42960.8|42940.8|42945.8|42925.8|42963.3|42943.3|42942.6|42922.6|8
1635962950000|2021-11-03 18:09:10|42942.6|42922.6|42945.8|42925.8|42947.6|42927.6|42942.6|42922.6|7
1635962960000|2021-11-03 18:09:20|42960.1|42940.1|42964.7|42944.7|42964.7|42944.7|42960.1|42940.1|6
1635962970000|2021-11-03 18:09:30|42966.5|42946.5|42960.8|42940.8|42966.5|42946.5|42960.8|42940.8|8
1635962980000|2021-11-03 18:09:40|42960.1|42940.1|42967.8|42947.8|42967.8|42947.8|42958.3|42938.3|3
1635962990000|2021-11-03 18:09:50|42967.2|42947.2|42969.7|42949.7|42969.7|42949.7|42967.2|42947.2|2
1635963000000|2021-11-03 18:10:00|42967.2|42947.2|42962.2|42942.2|42969.7|42949.7|42962.2|42942.2|5
1635963010000|2021-11-03 18:10:10|42964|42944|42967.2|42947.2|42967.2|42947.2|42964|42944|3
1635963020000|2021-11-03 18:10:20|42969.7|42949.7|42967.8|42947.8|42970.3|42950.3|42967.8|42947.8|1
1635963030000|2021-11-03 18:10:30|42970.3|42950.3|42980.3|42960.3|42980.3|42960.3|42970.3|42950.3|2
1635963040000|2021-11-03 18:10:40|42981|42961|42982.2|42962.2|42983.5|42963.5|42981|42961|6
1635963050000|2021-11-03 18:10:50|42979.7|42959.7|42979.7|42959.7|42979.7|42959.7|42979.7|42959.7|2
1635963060000|2021-11-03 18:11:00|42977.8|42957.8|42971.5|42951.5|42977.8|42957.8|42971.5|42951.5|4
1635963070000|2021-11-03 18:11:10|42969|42949|42954|42934|42969|42949|42952.2|42932.2|6
1635963080000|2021-11-03 18:11:20|42951.5|42931.5|42951.5|42931.5|42951.5|42931.5|42951.5|42931.5|0
1635963090000|2021-11-03 18:11:30|42949.7|42929.7|42935.1|42915.1|42949.7|42929.7|42935.1|42915.1|8
1635963100000|2021-11-03 18:11:40|42932.6|42912.6|42921.5|42901.5|42932.6|42912.6|42919.7|42899.7|10
1635963110000|2021-11-03 18:11:50|42922.2|42902.2|42930.1|42910.1|42930.1|42910.1|42922.2|42902.2|8
1635963120000|2021-11-03 18:12:00|42928.3|42908.3|42940.8|42920.8|42940.8|42920.8|42928.3|42908.3|8
1635963130000|2021-11-03 18:12:10|42935.8|42915.8|42935.8|42915.8|42935.8|42915.8|42935.8|42915.8|7
1635963140000|2021-11-03 18:12:20|42936.5|42916.5|42927.6|42907.6|42938.3|42918.3|42927.6|42907.6|6
1635963150000|2021-11-03 18:12:30|42921.9|42901.9|42924.4|42904.4|42924.4|42904.4|42914.4|42894.4|26
1635963160000|2021-11-03 18:12:40|42923.7|42903.7|42925.1|42905.1|42925.1|42905.1|42923.7|42903.7|5
1635963170000|2021-11-03 18:12:50|42924.4|42904.4|42920.5|42900.5|42926.9|42906.9|42920.5|42900.5|9
1635963180000|2021-11-03 18:13:00|42919.2|42899.2|42907.6|42887.6|42919.2|42899.2|42905.1|42885.1|16
1635963190000|2021-11-03 18:13:10|42909.4|42889.4|42919.4|42899.4|42919.4|42899.4|42909.4|42889.4|7
1635963200000|2021-11-03 18:13:20|42921.9|42901.9|42936.9|42916.9|42936.9|42916.9|42921.9|42901.9|5
1635963210000|2021-11-03 18:13:30|42934.4|42914.4|42932.6|42912.6|42934.4|42914.4|42929.4|42909.4|7
1635963220000|2021-11-03 18:13:40|42934.4|42914.4|42934.4|42914.4|42934.4|42914.4|42934.4|42914.4|2
1635963230000|2021-11-03 18:13:50|42936.9|42916.9|42965.1|42945.1|42965.1|42945.1|42936.9|42916.9|18
1635963240000|2021-11-03 18:14:00|42966.9|42946.9|42979.4|42959.4|42979.4|42959.4|42966.9|42946.9|7
1635963250000|2021-11-03 18:14:10|42980.1|42960.1|42980.1|42960.1|42982.6|42962.6|42980.1|42960.1|10
1635963260000|2021-11-03 18:14:20|42982.6|42962.6|42976.9|42956.9|42982.6|42962.6|42976.9|42956.9|6
1635963270000|2021-11-03 18:14:30|42974.4|42954.4|42971.2|42951.2|42974.4|42954.4|42971.2|42951.2|6
1635963280000|2021-11-03 18:14:40|42969.4|42949.4|42954.4|42934.4|42969.4|42949.4|42951.2|42931.2|19
1635963290000|2021-11-03 18:14:50|42955.1|42935.1|42961.9|42941.9|42961.9|42941.9|42955.1|42935.1|10
1635963300000|2021-11-03 18:15:00|42964.4|42944.4|42948.7|42928.7|42969.4|42949.4|42948.7|42928.7|14
1635963310000|2021-11-03 18:15:10|42934.4|42914.4|42934.4|42914.4|42934.4|42914.4|42934.4|42914.4|2
1635963320000|2021-11-03 18:15:20|42936.9|42916.9|42942.6|42922.6|42942.6|42922.6|42936.9|42916.9|5
1635963330000|2021-11-03 18:15:30|42944.4|42924.4|42949.4|42929.4|42949.4|42929.4|42944.4|42924.4|0
1635963340000|2021-11-03 18:15:40|42951.9|42931.9|42940.1|42920.1|42951.9|42931.9|42940.1|42920.1|1
1635963350000|2021-11-03 18:15:50|42944.4|42924.4|42941.9|42921.9|42944.4|42924.4|42941.9|42921.9|1
1635963360000|2021-11-03 18:16:00|42938|42918|42941.2|42921.2|42946.9|42926.9|42934.4|42914.4|5
1635963370000|2021-11-03 18:16:10|42939.4|42919.4|42934.4|42914.4|42939.4|42919.4|42934.4|42914.4|3
1635963390000|2021-11-03 18:16:30|42933|42913|42931.9|42911.9|42933|42913|42924.4|42904.4|6
1635963410000|2021-11-03 18:16:50|42952.6|42932.6|42959.4|42939.4|42959.4|42939.4|42952.6|42932.6|6
1635963420000|2021-11-03 18:17:00|||||||||1
1635963430000|2021-11-03 18:17:10|42958.7|42938.7|42949.4|42929.4|42958.7|42938.7|42946.9|42926.9|6
1635963440000|2021-11-03 18:17:20|42950.1|42930.1|42949.4|42929.4|42951.9|42931.9|42949.4|42929.4|3
1635963450000|2021-11-03 18:17:30|42951.9|42931.9|42938.7|42918.7|42951.9|42931.9|42938.7|42918.7|6
1635963460000|2021-11-03 18:17:40|42936.9|42916.9|42929.4|42909.4|42936.9|42916.9|42928.7|42908.7|3
1635963470000|2021-11-03 18:17:50|42932.6|42912.6|42934.4|42914.4|42934.4|42914.4|42931.9|42911.9|5
1635963480000|2021-11-03 18:18:00|42933.7|42913.7|42929.4|42909.4|42933.7|42913.7|42929.4|42909.4|1
1635963490000|2021-11-03 18:18:10|42926.9|42906.9|42931.9|42911.9|42931.9|42911.9|42926.9|42906.9|1
1635963500000|2021-11-03 18:18:20|42934.4|42914.4|42937.6|42917.6|42937.6|42917.6|42934.4|42914.4|4
1635963510000|2021-11-03 18:18:30|42938.3|42918.3|42944.4|42924.4|42946.9|42926.9|42938.3|42918.3|2
1635963520000|2021-11-03 18:18:40|42946.9|42926.9|42956.9|42936.9|42959.4|42939.4|42946.9|42926.9|11
1635963530000|2021-11-03 18:18:50|42961.9|42941.9|42961.9|42941.9|42961.9|42941.9|42959.4|42939.4|2
1635963540000|2021-11-03 18:19:00|42966.9|42946.9|42971.9|42951.9|42971.9|42951.9|42966.9|42946.9|5
1635963550000|2021-11-03 18:19:10|42969.4|42949.4|42983.3|42963.3|42983.3|42963.3|42969.4|42949.4|15
1635963560000|2021-11-03 18:19:20|42985.1|42965.1|42989.4|42969.4|42989.4|42969.4|42983.3|42963.3|4
1635963570000|2021-11-03 18:19:30|42990.8|42970.8|42991.9|42971.9|42994.4|42974.4|42990.8|42970.8|6
1635963580000|2021-11-03 18:19:40|42992.6|42972.6|42994.4|42974.4|42994.4|42974.4|42989.4|42969.4|1
1635963600000|2021-11-03 18:20:00|42996.2|42976.2|42996.9|42976.9|42999.4|42979.4|42991.9|42971.9|14
1635963610000|2021-11-03 18:20:10|42999.4|42979.4|42996.9|42976.9|42999.4|42979.4|42996.9|42976.9|1
1635963630000|2021-11-03 18:20:30|42989.4|42969.4|42979.4|42959.4|42989.4|42969.4|42976.9|42956.9|22
1635963640000|2021-11-03 18:20:40|42981.9|42961.9|42986.9|42966.9|42986.9|42966.9|42981.9|42961.9|2
1635963650000|2021-11-03 18:20:50|43036.9|43016.9|43012.3|42992.3|43036.9|43016.9|43012.3|42992.3|10
1635963660000|2021-11-03 18:21:00|43008.7|42988.7|43009.4|42989.4|43009.4|42989.4|43008.7|42988.7|2
1635963670000|2021-11-03 18:21:10|43014.4|42994.4|43016.9|42996.9|43016.9|42996.9|43014.4|42994.4|6
1635963680000|2021-11-03 18:21:20|43019.4|42999.4|43029.4|43009.4|43030.1|43010.1|43019.4|42999.4|6
1635963690000|2021-11-03 18:21:30|43031.2|43011.2|43043|43023|43052.6|43032.6|43019.4|42999.4|22
1635963700000|2021-11-03 18:21:40|43038|43018|43035.5|43015.5|43038|43018|43035.5|43015.5|4
1635963710000|2021-11-03 18:21:50|43033.7|43013.7|43029.4|43009.4|43033.7|43013.7|43029.4|43009.4|2
1635963720000|2021-11-03 18:22:00|43028.7|43008.7|43016.9|42996.9|43028.7|43008.7|43016.9|42996.9|8
1635963730000|2021-11-03 18:22:10|43021.2|43001.2|43028|43008|43028|43008|43021.2|43001.2|2
1635963740000|2021-11-03 18:22:20|43029.8|43009.8|43030.5|43010.5|43030.5|43010.5|43029.8|43009.8|1
1635963750000|2021-11-03 18:22:30|43031.9|43011.9|43051.9|43031.9|43051.9|43031.9|43029.4|43009.4|3
1635963760000|2021-11-03 18:22:40|43055.1|43035.1|43059.4|43039.4|43059.4|43039.4|43055.1|43035.1|33
1635963770000|2021-11-03 18:22:50|43060.1|43040.1|43054.4|43034.4|43060.1|43040.1|43054.4|43034.4|13
1635963780000|2021-11-03 18:23:00|43060.1|43040.1|43058.3|43038.3|43060.1|43040.1|43058.3|43038.3|17
1635963790000|2021-11-03 18:23:10|43059.4|43039.4|43066.2|43046.2|43066.2|43046.2|43059.4|43039.4|15
1635963800000|2021-11-03 18:23:20|43066.9|43046.9|43068.3|43048.3|43068.3|43048.3|43066.9|43046.9|1
1635963810000|2021-11-03 18:23:30|43067.6|43047.6|43069.4|43049.4|43071.9|43051.9|43067.6|43047.6|5
1635963820000|2021-11-03 18:23:40|43066.9|43046.9|43061.2|43041.2|43069.4|43049.4|43061.2|43041.2|6
1635963830000|2021-11-03 18:23:50|43063.7|43043.7|43066.9|43046.9|43069.4|43049.4|43063.7|43043.7|11
1635963840000|2021-11-03 18:24:00|43066.2|43046.2|43056.9|43036.9|43066.9|43046.9|43056.9|43036.9|5
1635963850000|2021-11-03 18:24:10|43054.4|43034.4|43066.9|43046.9|43066.9|43046.9|43054.4|43034.4|9
1635963860000|2021-11-03 18:24:20|43073.7|43053.7|43076.9|43056.9|43076.9|43056.9|43073.7|43053.7|1
1635963870000|2021-11-03 18:24:30|43076.2|43056.2|43073.7|43053.7|43076.2|43056.2|43073.7|43053.7|9
1635963880000|2021-11-03 18:24:40|43074.4|43054.4|43074.4|43054.4|43074.4|43054.4|43074.4|43054.4|0
1635963890000|2021-11-03 18:24:50|||||||||1
1635963900000|2021-11-03 18:25:00|43075.1|43055.1|43079.4|43059.4|43079.4|43059.4|43075.1|43055.1|6
1635963910000|2021-11-03 18:25:10|43081.4|43061.4|43085.1|43065.1|43085.1|43065.1|43081.4|43061.4|7
1635963920000|2021-11-03 18:25:20|43086.9|43066.9|43086.9|43066.9|43086.9|43066.9|43086.9|43066.9|4
1635963930000|2021-11-03 18:25:30|43088.7|43068.7|43089.4|43069.4|43089.4|43069.4|43088.7|43068.7|3
1635963940000|2021-11-03 18:25:40|43086.9|43066.9|43086.9|43066.9|43086.9|43066.9|43086.9|43066.9|2
1635963950000|2021-11-03 18:25:50|43089.4|43069.4|43090.1|43070.1|43090.1|43070.1|43089.4|43069.4|2
1635963970000|2021-11-03 18:26:10|43089.4|43069.4|43086.9|43066.9|43089.4|43069.4|43086.9|43066.9|2
1635963980000|2021-11-03 18:26:20|43084.4|43064.4|43071.9|43051.9|43084.4|43064.4|43071.2|43051.2|8
1635963990000|2021-11-03 18:26:30|43071.2|43051.2|43066.9|43046.9|43071.2|43051.2|43066.9|43046.9|1
1635964000000|2021-11-03 18:26:40|43067.6|43047.6|43066.9|43046.9|43068.7|43048.7|43066.9|43046.9|2
1635964010000|2021-11-03 18:26:50|43064.4|43044.4|43064.4|43044.4|43064.4|43044.4|43064.4|43044.4|2
1635964020000|2021-11-03 18:27:00|43061.2|43041.2|43030.1|43010.1|43061.2|43041.2|43030.1|43010.1|14
1635964030000|2021-11-03 18:27:10|43031.9|43011.9|43034.4|43014.4|43034.4|43014.4|43031.9|43011.9|1
1635964040000|2021-11-03 18:27:20|43036.9|43016.9|43036.9|43016.9|43036.9|43016.9|43036.9|43016.9|2
1635964050000|2021-11-03 18:27:30|43039.4|43019.4|43039.4|43019.4|43039.4|43019.4|43039.4|43019.4|6
1635964060000|2021-11-03 18:27:40|43036.9|43016.9|43035.1|43015.1|43036.9|43016.9|43035.1|43015.1|0
1635964070000|2021-11-03 18:27:50|43032.6|43012.6|43035.1|43015.1|43035.1|43015.1|43032.6|43012.6|1
1635964080000|2021-11-03 18:28:00|43033.3|43013.3|43025.1|43005.1|43033.3|43013.3|43025.1|43005.1|4
1635964090000|2021-11-03 18:28:10|43024.4|43004.4|43029.4|43009.4|43029.4|43009.4|43024.4|43004.4|3
1635964100000|2021-11-03 18:28:20|43030.1|43010.1|43029.4|43009.4|43030.1|43010.1|43029.4|43009.4|0
1635964120000|2021-11-03 18:28:40|43026.2|43006.2|43018.7|42998.7|43026.2|43006.2|43018.7|42998.7|5
1635964130000|2021-11-03 18:28:50|43016.9|42996.9|43011.9|42991.9|43016.9|42996.9|43011.9|42991.9|7
1635964140000|2021-11-03 18:29:00|43009.4|42989.4|43010.5|42990.5|43010.5|42990.5|42994.4|42974.4|3
1635964150000|2021-11-03 18:29:10|43001.9|42981.9|42997.6|42977.6|43001.9|42981.9|42995.1|42975.1|23
1635964160000|2021-11-03 18:29:20|42999.4|42979.4|42999.4|42979.4|42999.4|42979.4|42999.4|42979.4|3
1635964170000|2021-11-03 18:29:30|43000.8|42980.8|43028.7|43008.7|43031.9|43011.9|43000.8|42980.8|38
1635964180000|2021-11-03 18:29:40|43031.2|43011.2|43029.4|43009.4|43031.2|43011.2|43027.6|43007.6|21
1635964190000|2021-11-03 18:29:50|43027.6|43007.6|43025.8|43005.8|43027.6|43007.6|43025.8|43005.8|1
1635964200000|2021-11-03 18:30:00|43008.7|42988.7|43022.6|43002.6|43025.1|43005.1|43005.1|42985.1|14
1635964210000|2021-11-03 18:30:10|43020.8|43000.8|43019.4|42999.4|43020.8|43000.8|43019.4|42999.4|2
1635964220000|2021-11-03 18:30:20|43017.6|42997.6|43015.1|42995.1|43017.6|42997.6|43012.6|42992.6|3
1635964230000|2021-11-03 18:30:30|43016.9|42996.9|43026.9|43006.9|43027.6|43007.6|43016.9|42996.9|3
1635964250000|2021-11-03 18:30:50|43028.7|43008.7|43022.6|43002.6|43031.9|43011.9|43022.6|43002.6|1
1635964260000|2021-11-03 18:31:00|43020.1|43000.1|43010.8|42990.8|43020.1|43000.1|43006.9|42986.9|8
1635964270000|2021-11-03 18:31:10|43012.6|42992.6|43015.1|42995.1|43015.1|42995.1|43012.6|42992.6|1
1635964280000|2021-11-03 18:31:20|43017.6|42997.6|43031.9|43011.9|43032.6|43012.6|43017.6|42997.6|5
1635964290000|2021-11-03 18:31:30|43030.1|43010.1|43025.7|43005.7|43030.1|43010.1|43023.2|43003.2|2
1635964300000|2021-11-03 18:31:40|43022.6|43002.6|43012.6|42992.6|43022.6|43002.6|43012.6|42992.6|2
1635964310000|2021-11-03 18:31:50|43011.9|42991.9|43012.6|42992.6|43012.6|42992.6|43010.1|42990.1|0
1635964320000|2021-11-03 18:32:00|43014.4|42994.4|43002.6|42982.6|43015.1|42995.1|43002.6|42982.6|4
1635964330000|2021-11-03 18:32:10|43000.1|42980.1|42997.6|42977.6|43002.6|42982.6|42997.6|42977.6|9
1635964340000|2021-11-03 18:32:20|42994.4|42974.4|42994.4|42974.4|42994.4|42974.4|42994.4|42974.4|2
1635964350000|2021-11-03 18:32:30|42992.6|42972.6|42982.6|42962.6|42992.6|42972.6|42982.6|42962.6|3
1635964360000|2021-11-03 18:32:40|42980.7|42960.7|42980.7|42960.7|42980.7|42960.7|42980.7|42960.7|0
1635964370000|2021-11-03 18:32:50|42978.9|42958.9|42982.6|42962.6|42982.6|42962.6|42975.1|42955.1|18
1635964380000|2021-11-03 18:33:00|42978.2|42958.2|42947.6|42927.6|42978.2|42958.2|42936.9|42916.9|30
1635964390000|2021-11-03 18:33:10|42949.4|42929.4|42920.1|42900.1|42949.4|42929.4|42920.1|42900.1|37
1635964400000|2021-11-03 18:33:20|42917.6|42897.6|42921.9|42901.9|42927.6|42907.6|42917.6|42897.6|6
1635964410000|2021-11-03 18:33:30|42924.4|42904.4|42909.4|42889.4|42924.4|42904.4|42909.4|42889.4|14
1635964420000|2021-11-03 18:33:40|42906.9|42886.9|42915.1|42895.1|42915.1|42895.1|42899.4|42879.4|18
1635964430000|2021-11-03 18:33:50|42919.4|42899.4|42939.4|42919.4|42939.4|42919.4|42919.4|42899.4|8
1635964440000|2021-11-03 18:34:00|42940.1|42920.1|42946.9|42926.9|42946.9|42926.9|42935.1|42915.1|13
1635964450000|2021-11-03 18:34:10|42948.7|42928.7|42967.6|42947.6|42971.9|42951.9|42946.9|42926.9|9
1635964460000|2021-11-03 18:34:20|42966.9|42946.9|42946.9|42926.9|42966.9|42946.9|42946.9|42926.9|3
1635964470000|2021-11-03 18:34:30|42946.2|42926.2|42961.4|42941.4|42961.4|42941.4|42940.1|42920.1|6
1635964480000|2021-11-03 18:34:40|42969.4|42949.4|42974.4|42954.4|42984.4|42964.4|42969.4|42949.4|5
1635964490000|2021-11-03 18:34:50|42975.1|42955.1|42980.1|42960.1|42989.4|42969.4|42975.1|42955.1|8
1635964500000|2021-11-03 18:35:00|42982.6|42962.6|43006.2|42986.2|43006.9|42986.9|42982.6|42962.6|11
1635964510000|2021-11-03 18:35:10|43002.6|42982.6|42986.9|42966.9|43002.6|42982.6|42984.4|42964.4|4
1635964520000|2021-11-03 18:35:20|42981.9|42961.9|42975.1|42955.1|42982.6|42962.6|42963.2|42943.2|4
1635964530000|2021-11-03 18:35:30|42975.7|42955.7|42966.9|42946.9|42979.4|42959.4|42966.9|42946.9|2
1635964540000|2021-11-03 18:35:40|42963.7|42943.7|42959.4|42939.4|42963.7|42943.7|42958.7|42938.7|5
1635964550000|2021-11-03 18:35:50|42960.1|42940.1|42969.4|42949.4|42969.4|42949.4|42960.1|42940.1|7
1635964560000|2021-11-03 18:36:00|42971.9|42951.9|42962.6|42942.6|42974.4|42954.4|42962.6|42942.6|7
1635964570000|2021-11-03 18:36:10|42964.4|42944.4|42979.4|42959.4|42979.4|42959.4|42964.4|42944.4|5
1635964580000|2021-11-03 18:36:20|42984.4|42964.4|42988.7|42968.7|42993.7|42973.7|42984.4|42964.4|6
1635964590000|2021-11-03 18:36:30|42986.2|42966.2|42974.4|42954.4|42986.2|42966.2|42974.4|42954.4|4
1635964600000|2021-11-03 18:36:40|42976.9|42956.9|42979.4|42959.4|42981.2|42961.2|42976.9|42956.9|4
1635964610000|2021-11-03 18:36:50|42976.9|42956.9|42976.2|42956.2|42976.9|42956.9|42969.4|42949.4|5
1635964620000|2021-11-03 18:37:00|42981.9|42961.9|42999.4|42979.4|42999.4|42979.4|42981.9|42961.9|10
1635964630000|2021-11-03 18:37:10|43000.1|42980.1|43006.2|42986.2|43006.2|42986.2|43000.1|42980.1|9
1635964640000|2021-11-03 18:37:20|42999.4|42979.4|43019.4|42999.4|43019.4|42999.4|42994.4|42974.4|8
1635964650000|2021-11-03 18:37:30|43020.7|43000.7|43041.2|43021.2|43049.4|43029.4|43020.7|43000.7|33
1635964660000|2021-11-03 18:37:40|43037.6|43017.6|43070.1|43050.1|43071.9|43051.9|43037.6|43017.6|16
1635964670000|2021-11-03 18:37:50|43071.9|43051.9|43060.1|43040.1|43071.9|43051.9|43059.4|43039.4|30
1635964680000|2021-11-03 18:38:00|43059.4|43039.4|43048|43028|43059.4|43039.4|43048|43028|19
1635964690000|2021-11-03 18:38:10|43048.7|43028.7|43056.9|43036.9|43056.9|43036.9|43048.7|43028.7|7
1635964700000|2021-11-03 18:38:20|43059.4|43039.4|43064.4|43044.4|43064.4|43044.4|43059.4|43039.4|4
1635964710000|2021-11-03 18:38:30|43065.1|43045.1|43043|43023|43065.1|43045.1|43043|43023|7
1635964720000|2021-11-03 18:38:40|43039.4|43019.4|43036.2|43016.2|43039.4|43019.4|43019.4|42999.4|7
1635964730000|2021-11-03 18:38:50|43038.7|43018.7|43026.2|43006.2|43039.4|43019.4|43026.2|43006.2|7
1635964740000|2021-11-03 18:39:00|43026.9|43006.9|43034.4|43014.4|43034.4|43014.4|43018|42998|11
1635964750000|2021-11-03 18:39:10|43033|43013|43026.2|43006.2|43033|43013|43026.2|43006.2|5
1635964760000|2021-11-03 18:39:20|43025.5|43005.5|43001.9|42981.9|43025.5|43005.5|43001.9|42981.9|10
1635964770000|2021-11-03 18:39:30|43002.6|42982.6|43004.4|42984.4|43009.4|42989.4|43002.6|42982.6|6
1635964780000|2021-11-03 18:39:40|43009.4|42989.4|43014.4|42994.4|43029.4|43009.4|43009.4|42989.4|10
1635964790000|2021-11-03 18:39:50|43017.6|42997.6|43029.4|43009.4|43029.4|43009.4|43014.4|42994.4|3
1635964800000|2021-11-03 18:40:00|43033|43013|43044.4|43024.4|43049.4|43029.4|43033|43013|10
1635964810000|2021-11-03 18:40:10|43051.9|43031.9|43056.9|43036.9|43064.4|43044.4|43051.9|43031.9|6
1635964820000|2021-11-03 18:40:20|43059.4|43039.4|43035.1|43015.1|43060.1|43040.1|43034.4|43014.4|6
1635964830000|2021-11-03 18:40:30|43033.2|43013.2|43049.4|43029.4|43049.4|43029.4|43019.4|42999.4|11
1635964840000|2021-11-03 18:40:40|43045.1|43025.1|43044.4|43024.4|43049.4|43029.4|43040.1|43020.1|1
1635964850000|2021-11-03 18:40:50|43045.1|43025.1|43037.5|43017.5|43049.4|43029.4|43037.5|43017.5|7
1635964860000|2021-11-03 18:41:00|43033|43013|43053.7|43033.7|43053.7|43033.7|43031.2|43011.2|6
1635964870000|2021-11-03 18:41:10|43054.4|43034.4|43056.2|43036.2|43056.2|43036.2|43049.4|43029.4|7
1635964880000|2021-11-03 18:41:20|43054.4|43034.4|43037.5|43017.5|43054.4|43034.4|43037.5|43017.5|8
1635964890000|2021-11-03 18:41:30|43039.4|43019.4|43031.2|43011.2|43039.4|43019.4|43030|43010|6
1635964900000|2021-11-03 18:41:40|43031.9|43011.9|43031.9|43011.9|43035|43015|43031.2|43011.2|3
1635964910000|2021-11-03 18:41:50|43033.7|43013.7|43034.4|43014.4|43034.4|43014.4|43027.5|43007.5|3
1635964920000|2021-11-03 18:42:00|43031.9|43011.9|43028.7|43008.7|43031.9|43011.9|43016.9|42996.9|8
1635964930000|2021-11-03 18:42:10|43024.4|43004.4|43036.2|43016.2|43037.5|43017.5|43024.4|43004.4|3
1635964940000|2021-11-03 18:42:20|43034.4|43014.4|43024.4|43004.4|43034.4|43014.4|43014.4|42994.4|6
1635964950000|2021-11-03 18:42:30|43028.7|43008.7|43046.9|43026.9|43051.9|43031.9|43028.7|43008.7|6
1635964960000|2021-11-03 18:42:40|43044.4|43024.4|43034.4|43014.4|43044.4|43024.4|43030|43010|3
1635964970000|2021-11-03 18:42:50|43031.9|43011.9|43040.7|43020.7|43040.7|43020.7|43029.4|43009.4|5
1635964980000|2021-11-03 18:43:00|43044.4|43024.4|43069.4|43049.4|43069.4|43049.4|43044.4|43024.4|16
1635964990000|2021-11-03 18:43:10|43073.7|43053.7|43076.2|43056.2|43076.2|43056.2|43065|43045|17
1635965000000|2021-11-03 18:43:20|43081.2|43061.2|43094.4|43074.4|43094.4|43074.4|43081.2|43061.2|13
1635965010000|2021-11-03 18:43:30|43093.7|43073.7|43094.4|43074.4|43098.7|43078.7|43093.7|43073.7|10
1635965020000|2021-11-03 18:43:40|43092.5|43072.5|43094.4|43074.4|43094.4|43074.4|43084.4|43064.4|11
1635965030000|2021-11-03 18:43:50|43091.2|43071.2|43081.2|43061.2|43091.2|43071.2|43081.2|43061.2|7
1635965040000|2021-11-03 18:44:00|43081.9|43061.9|43089.4|43069.4|43089.4|43069.4|43081.9|43061.9|7
1635965050000|2021-11-03 18:44:10|43091.9|43071.9|43094.4|43074.4|43094.4|43074.4|43091.9|43071.9|2
1635965060000|2021-11-03 18:44:20|43091.9|43071.9|43077.5|43057.5|43091.9|43071.9|43077.5|43057.5|6
1635965070000|2021-11-03 18:44:30|43074.4|43054.4|43084.4|43064.4|43084.4|43064.4|43072.5|43052.5|0
1635965080000|2021-11-03 18:44:40|43085|43065|43101.2|43081.2|43101.9|43081.9|43085|43065|1
1635965090000|2021-11-03 18:44:50|43099.4|43079.4|43104.4|43084.4|43109.4|43089.4|43099.4|43079.4|12
1635965100000|2021-11-03 18:45:00|43108|43088|43109.4|43089.4|43114.4|43094.4|43108|43088|6
1635965110000|2021-11-03 18:45:10|43108.7|43088.7|43108.7|43088.7|43108.7|43088.7|43108.7|43088.7|1
1635965120000|2021-11-03 18:45:20|43106.9|43086.9|43109.4|43089.4|43111.2|43091.2|43106.9|43086.9|13
1635965130000|2021-11-03 18:45:30|43105.7|43085.7|43105.7|43085.7|43105.7|43085.7|43105.7|43085.7|0
1635965140000|2021-11-03 18:45:40|43109.4|43089.4|43113.7|43093.7|43113.7|43093.7|43109.4|43089.4|2
1635965150000|2021-11-03 18:45:50|43116.2|43096.2|43121.9|43101.9|43121.9|43101.9|43116.2|43096.2|7
1635965160000|2021-11-03 18:46:00|43123.7|43103.7|43139.4|43119.4|43139.4|43119.4|43121.9|43101.9|10
1635965170000|2021-11-03 18:46:10|43141.2|43121.2|43136.2|43116.2|43141.2|43121.2|43136.2|43116.2|3
1635965180000|2021-11-03 18:46:20|43136.9|43116.9|43129.4|43109.4|43138.7|43118.7|43129.4|43109.4|4
1635965190000|2021-11-03 18:46:30|43126.9|43106.9|43119.4|43099.4|43126.9|43106.9|43116.9|43096.9|11
1635965200000|2021-11-03 18:46:40|43117.5|43097.5|43119.4|43099.4|43119.4|43099.4|43114.4|43094.4|4
1635965210000|2021-11-03 18:46:50|43123.7|43103.7|43129.4|43109.4|43129.4|43109.4|43123.7|43103.7|3
1635965220000|2021-11-03 18:47:00|43128.7|43108.7|43114.4|43094.4|43128.7|43108.7|43114.4|43094.4|5
1635965230000|2021-11-03 18:47:10|43115|43095|43124.4|43104.4|43124.4|43104.4|43115|43095|2
1635965240000|2021-11-03 18:47:20|43126.9|43106.9|43141.9|43121.9|43141.9|43121.9|43126.9|43106.9|24
1635965250000|2021-11-03 18:47:30|43144.4|43124.4|43135|43115|43144.4|43124.4|43135|43115|7
1635965260000|2021-11-03 18:47:40|43134.4|43114.4|43138.7|43118.7|43138.7|43118.7|43134.4|43114.4|2
1635965270000|2021-11-03 18:47:50|43136.9|43116.9|43146.9|43126.9|43146.9|43126.9|43136.9|43116.9|5
1635965280000|2021-11-03 18:48:00|43147.5|43127.5|43147.5|43127.5|43149.4|43129.4|43144.4|43124.4|7
1635965290000|2021-11-03 18:48:10|43149.4|43129.4|43154.4|43134.4|43161.9|43141.9|43149.4|43129.4|9
1635965300000|2021-11-03 18:48:20|43163.9|43143.9|43171.9|43151.9|43171.9|43151.9|43163.9|43143.9|12
1635965310000|2021-11-03 18:48:30|43171.2|43151.2|43164.4|43144.4|43171.2|43151.2|43156.9|43136.9|15
1635965320000|2021-11-03 18:48:40|43165|43145|43166.9|43146.9|43169.4|43149.4|43164.4|43144.4|2
1635965330000|2021-11-03 18:48:50|43165|43145|43174.4|43154.4|43174.4|43154.4|43165|43145|7
1635965340000|2021-11-03 18:49:00|43173.7|43153.7|43181.2|43161.2|43181.2|43161.2|43172.5|43152.5|44
1635965350000|2021-11-03 18:49:10|43179.4|43159.4|43187.5|43167.5|43187.5|43167.5|43178.7|43158.7|23
1635965360000|2021-11-03 18:49:20|43189.4|43169.4|43196.2|43176.2|43196.9|43176.9|43182.5|43162.5|17
1635965370000|2021-11-03 18:49:30|43194.4|43174.4|43184.4|43164.4|43196.2|43176.2|43184.4|43164.4|9
1635965380000|2021-11-03 18:49:40|43189.4|43169.4|43199.4|43179.4|43199.4|43179.4|43189.4|43169.4|9
1635965390000|2021-11-03 18:49:50|43198.7|43178.7|43204.4|43184.4|43204.4|43184.4|43194.4|43174.4|8
1635965400000|2021-11-03 18:50:00|43202.5|43182.5|43197.5|43177.5|43203.2|43183.2|43188.7|43168.7|29
1635965410000|2021-11-03 18:50:10|43199.4|43179.4|43202.5|43182.5|43202.5|43182.5|43199.4|43179.4|5
1635965420000|2021-11-03 18:50:20|43201.9|43181.9|43195|43175|43202.5|43182.5|43195|43175|5
1635965430000|2021-11-03 18:50:30|43195.7|43175.7|43219.3|43199.3|43220.7|43200.7|43194.3|43174.3|9
1635965440000|2021-11-03 18:50:40|43210|43190|43207.5|43187.5|43210|43190|43207.5|43187.5|3
1635965450000|2021-11-03 18:50:50|43205.7|43185.7|43201.8|43181.8|43207.5|43187.5|43201.8|43181.8|3
1635965460000|2021-11-03 18:51:00|43199.3|43179.3|43196.8|43176.8|43199.3|43179.3|43194.3|43174.3|6
1635965470000|2021-11-03 18:51:10|43196.2|43176.2|43194.3|43174.3|43196.2|43176.2|43191.8|43171.8|8
1635965480000|2021-11-03 18:51:20|43191.8|43171.8|43194.3|43174.3|43194.3|43174.3|43191.2|43171.2|7
1635965490000|2021-11-03 18:51:30|43196.8|43176.8|43209.3|43189.3|43213|43193|43196.8|43176.8|9
1635965500000|2021-11-03 18:51:40|43208.7|43188.7|43204.3|43184.3|43208.7|43188.7|43199.3|43179.3|2
1635965510000|2021-11-03 18:51:50|43205|43185|43224.3|43204.3|43224.3|43204.3|43205|43185|10
1635965520000|2021-11-03 18:52:00|43219.3|43199.3|43226.8|43206.8|43226.8|43206.8|43219.3|43199.3|7
1635965530000|2021-11-03 18:52:10|43227.5|43207.5|43236.8|43216.8|43241.8|43221.8|43227.5|43207.5|8
1635965540000|2021-11-03 18:52:20|43237.5|43217.5|43247.5|43227.5|43247.5|43227.5|43234.3|43214.3|12
1635965550000|2021-11-03 18:52:30|43245.7|43225.7|43250.7|43230.7|43257.5|43237.5|43244.3|43224.3|33
1635965560000|2021-11-03 18:52:40|43245.3|43225.3|43232.5|43212.5|43245.3|43225.3|43232.5|43212.5|17
1635965570000|2021-11-03 18:52:50|43234.3|43214.3|43234.3|43214.3|43238.7|43218.7|43234.3|43214.3|2
1635965580000|2021-11-03 18:53:00|43232.5|43212.5|43231.8|43211.8|43234.3|43214.3|43230|43210|6
1635965590000|2021-11-03 18:53:10|43229.3|43209.3|43230|43210|43234.3|43214.3|43229.3|43209.3|2
1635965600000|2021-11-03 18:53:20|43230.7|43210.7|43233.7|43213.7|43237.5|43217.5|43230.7|43210.7|5
1635965610000|2021-11-03 18:53:30|43234.3|43214.3|43232.5|43212.5|43234.3|43214.3|43229.3|43209.3|4
1635965620000|2021-11-03 18:53:40|43235|43215|43231.8|43211.8|43235|43215|43231.8|43211.8|3
1635965630000|2021-11-03 18:53:50|43232.5|43212.5|43249.3|43229.3|43252.5|43232.5|43232.5|43212.5|8
1635965640000|2021-11-03 18:54:00|43245|43225|43251.2|43231.2|43251.2|43231.2|43245|43225|8
1635965650000|2021-11-03 18:54:10|43254.3|43234.3|43250|43230|43257.5|43237.5|43250|43230|8
1635965660000|2021-11-03 18:54:20|43254.3|43234.3|43250|43230|43254.3|43234.3|43250|43230|3
1635965670000|2021-11-03 18:54:30|43254.3|43234.3|43254.3|43234.3|43261.8|43241.8|43254.3|43234.3|17
1635965680000|2021-11-03 18:54:40|43252.5|43232.5|43247.5|43227.5|43254.3|43234.3|43247.5|43227.5|5
1635965690000|2021-11-03 18:54:50|43248.7|43228.7|43251.8|43231.8|43251.8|43231.8|43245|43225|4
1635965700000|2021-11-03 18:55:00|43257.5|43237.5|43275|43255|43275|43255|43257.5|43237.5|16
1635965710000|2021-11-03 18:55:10|43276.8|43256.8|43278.7|43258.7|43279.3|43259.3|43276.8|43256.8|10
1635965720000|2021-11-03 18:55:20|43279.3|43259.3|43272.5|43252.5|43279.3|43259.3|43272.5|43252.5|5
1635965730000|2021-11-03 18:55:30|43274.3|43254.3|43281.2|43261.2|43283|43263|43274.3|43254.3|18
1635965740000|2021-11-03 18:55:40|43286.2|43266.2|43284.3|43264.3|43286.2|43266.2|43284.3|43264.3|11
1635965750000|2021-11-03 18:55:50|43286.2|43266.2|43279.3|43259.3|43286.2|43266.2|43279.3|43259.3|8
1635965760000|2021-11-03 18:56:00|43278.7|43258.7|43281.8|43261.8|43281.8|43261.8|43274.3|43254.3|10
1635965770000|2021-11-03 18:56:10|43284.3|43264.3|43286.8|43266.8|43288.7|43268.7|43279.3|43259.3|10
1635965780000|2021-11-03 18:56:20|43289.3|43269.3|43279.3|43259.3|43291.2|43271.2|43276.2|43256.2|12
1635965790000|2021-11-03 18:56:30|43278.7|43258.7|43279.3|43259.3|43279.3|43259.3|43278.7|43258.7|3
1635965800000|2021-11-03 18:56:40|43274.3|43254.3|43274.3|43254.3|43276.2|43256.2|43274.3|43254.3|1
1635965810000|2021-11-03 18:56:50|43273.7|43253.7|43276.2|43256.2|43276.8|43256.8|43271.2|43251.2|19
1635965820000|2021-11-03 18:57:00|43274.3|43254.3|43264.3|43244.3|43276.8|43256.8|43264.3|43244.3|15
1635965830000|2021-11-03 18:57:10|43261.2|43241.2|43246.8|43226.8|43261.2|43241.2|43246.8|43226.8|6
1635965840000|2021-11-03 18:57:20|43244.3|43224.3|43242.5|43222.5|43244.3|43224.3|43241.2|43221.2|13
1635965850000|2021-11-03 18:57:30|43241.8|43221.8|43238.7|43218.7|43246.8|43226.8|43238.7|43218.7|10
1635965860000|2021-11-03 18:57:40|43236.8|43216.8|43239.3|43219.3|43239.3|43219.3|43234.3|43214.3|1
1635965870000|2021-11-03 18:57:50|||||||||5
1635965880000|2021-11-03 18:58:00|43237.5|43217.5|43237.5|43217.5|43237.5|43217.5|43231.2|43211.2|9
1635965890000|2021-11-03 18:58:10|43241.8|43221.8|43233.7|43213.7|43243.7|43223.7|43233.7|43213.7|3
1635965900000|2021-11-03 18:58:20|43231.8|43211.8|43222.5|43202.5|43231.8|43211.8|43222.5|43202.5|7
1635965910000|2021-11-03 18:58:30|43221.8|43201.8|43234.3|43214.3|43234.3|43214.3|43219.3|43199.3|3
1635965920000|2021-11-03 18:58:40|43233.7|43213.7|43238|43218|43238|43218|43233.7|43213.7|1
1635965930000|2021-11-03 18:58:50|43239.8|43219.8|43233.7|43213.7|43240.5|43220.5|43233.7|43213.7|3
1635965940000|2021-11-03 18:59:00|43234.3|43214.3|43239.3|43219.3|43239.3|43219.3|43234.3|43214.3|4
1635965950000|2021-11-03 18:59:10|43243|43223|43249.3|43229.3|43249.3|43229.3|43243|43223|4
1635965960000|2021-11-03 18:59:20|43246.2|43226.2|43243.7|43223.7|43246.2|43226.2|43238.7|43218.7|9
1635965970000|2021-11-03 18:59:30|43241.8|43221.8|43244.3|43224.3|43244.3|43224.3|43239.3|43219.3|3
1635965980000|2021-11-03 18:59:40|43243.7|43223.7|43236.8|43216.8|43243.7|43223.7|43236.8|43216.8|2
1635965990000|2021-11-03 18:59:50|43236.2|43216.2|43233.7|43213.7|43236.2|43216.2|43229.3|43209.3|8
1635966000000|2021-11-03 19:00:00|43231.2|43211.2|43236.8|43216.8|43238.7|43218.7|43231.2|43211.2|11
1635966010000|2021-11-03 19:00:10|43237.5|43217.5|43246.1|43226.1|43246.1|43226.1|43236.8|43216.8|4
1635966020000|2021-11-03 19:00:20|43245.5|43225.5|43248.6|43228.6|43248.6|43228.6|43245.5|43225.5|1
1635966030000|2021-11-03 19:00:30|43250.5|43230.5|43248.6|43228.6|43251.1|43231.1|43248.6|43228.6|1
1635966040000|2021-11-03 19:00:40|43251.1|43231.1|43248|43228|43251.1|43231.1|43245.5|43225.5|3
1635966050000|2021-11-03 19:00:50|43251.1|43231.1|43256.1|43236.1|43256.1|43236.1|43251.1|43231.1|7
1635966060000|2021-11-03 19:01:00|43253.6|43233.6|43253.6|43233.6|43258|43238|43253.6|43233.6|4
1635966070000|2021-11-03 19:01:10|43253|43233|43253.6|43233.6|43253.6|43233.6|43249.8|43229.8|2
1635966080000|2021-11-03 19:01:20|43254.3|43234.3|43251.8|43231.8|43254.3|43234.3|43250|43230|1
1635966090000|2021-11-03 19:01:30|43250|43230|43248|43228|43250|43230|43248|43228|3
1635966100000|2021-11-03 19:01:40|43246.1|43226.1|43246.1|43226.1|43246.1|43226.1|43246.1|43226.1|1
1635966110000|2021-11-03 19:01:50|43241.8|43221.8|43244.3|43224.3|43244.3|43224.3|43240|43220|2
1635966120000|2021-11-03 19:02:00|43245|43225|43248.6|43228.6|43249.3|43229.3|43245|43225|5
1635966130000|2021-11-03 19:02:10|43248|43228|43240|43220|43248|43228|43240|43220|2
1635966140000|2021-11-03 19:02:20|43244.3|43224.3|43244.3|43224.3|43244.3|43224.3|43241.1|43221.1|2
1635966150000|2021-11-03 19:02:30|43241.8|43221.8|43239.3|43219.3|43244.3|43224.3|43239.3|43219.3|2
1635966160000|2021-11-03 19:02:40|43238.6|43218.6|43246.8|43226.8|43246.8|43226.8|43238.6|43218.6|4
1635966170000|2021-11-03 19:02:50|43246.1|43226.1|43245|43225|43247.5|43227.5|43244.3|43224.3|0
1635966180000|2021-11-03 19:03:00|43247.5|43227.5|43239.3|43219.3|43247.5|43227.5|43236.8|43216.8|2
1635966190000|2021-11-03 19:03:10|43241.1|43221.1|43229.3|43209.3|43241.1|43221.1|43229.3|43209.3|8
1635966200000|2021-11-03 19:03:20|43231.8|43211.8|43236.1|43216.1|43238|43218|43231.8|43211.8|2
1635966210000|2021-11-03 19:03:30|43233.6|43213.6|43231.8|43211.8|43233.6|43213.6|43231.1|43211.1|2
1635966220000|2021-11-03 19:03:40|43232.5|43212.5|43233.6|43213.6|43234.3|43214.3|43231.1|43211.1|2
1635966230000|2021-11-03 19:03:50|43235.5|43215.5|43233.6|43213.6|43235.5|43215.5|43233.6|43213.6|1
1635966240000|2021-11-03 19:04:00|43235.5|43215.5|43243|43223|43243|43223|43235.5|43215.5|9
1635966250000|2021-11-03 19:04:10|43243.6|43223.6|43269.3|43249.3|43269.3|43249.3|43243.6|43223.6|13
1635966260000|2021-11-03 19:04:20|43273|43253|43285.5|43265.5|43285.5|43265.5|43273|43253|5
1635966270000|2021-11-03 19:04:30|43256.1|43236.1|43263|43243|43263|43243|43256.1|43236.1|28
1635966280000|2021-11-03 19:04:40|43265.5|43245.5|43261.1|43241.1|43266.1|43246.1|43261.1|43241.1|5
1635966290000|2021-11-03 19:04:50|43260.5|43240.5|43285|43265|43285|43265|43260.5|43240.5|3
1635966300000|2021-11-03 19:05:00|43283.6|43263.6|43256.1|43236.1|43283.6|43263.6|43256.1|43236.1|11
1635966310000|2021-11-03 19:05:10|43255.5|43235.5|43257.5|43237.5|43258.2|43238.2|43253.6|43233.6|4
1635966320000|2021-11-03 19:05:20|43258.2|43238.2|43294.3|43274.3|43294.3|43274.3|43257.5|43237.5|7
1635966330000|2021-11-03 19:05:30|43290|43270|43288.6|43268.6|43290|43270|43284.3|43264.3|5
1635966340000|2021-11-03 19:05:40|43282.5|43262.5|43281.1|43261.1|43284.3|43264.3|43281.1|43261.1|5
1635966350000|2021-11-03 19:05:50|43279.3|43259.3|43304.3|43284.3|43304.3|43284.3|43279.3|43259.3|40
1635966360000|2021-11-03 19:06:00|43308.6|43288.6|43304.8|43284.8|43313|43293|43304.8|43284.8|10
1635966370000|2021-11-03 19:06:10|43303|43283|43269.3|43249.3|43303|43283|43269.3|43249.3|11
1635966380000|2021-11-03 19:06:20|43266.1|43246.1|43291.8|43271.8|43291.8|43271.8|43253.6|43233.6|11
1635966390000|2021-11-03 19:06:30|||||||||1
1635966400000|2021-11-03 19:06:40|43293.6|43273.6|43293.6|43273.6|43293.6|43273.6|43293.6|43273.6|1
1635966410000|2021-11-03 19:06:50|43294.3|43274.3|43293.6|43273.6|43294.3|43274.3|43293.6|43273.6|1
1635966420000|2021-11-03 19:07:00|||||||||1
1635966430000|2021-11-03 19:07:10|43295.5|43275.5|43295.5|43275.5|43295.5|43275.5|43295.5|43275.5|0
1635966460000|2021-11-03 19:07:40|43303|43283|43323.6|43303.6|43326.1|43306.1|43303|43283|24
1635966470000|2021-11-03 19:07:50|43320|43300|43321.1|43301.1|43323.6|43303.6|43316.1|43296.1|7
1635966480000|2021-11-03 19:08:00|43319.3|43299.3|43313.6|43293.6|43321.1|43301.1|43311.1|43291.1|7
1635966490000|2021-11-03 19:08:10|43315.5|43295.5|43320.5|43300.5|43320.5|43300.5|43315.5|43295.5|13
1635966500000|2021-11-03 19:08:20|43321.1|43301.1|43326.1|43306.1|43326.1|43306.1|43321.1|43301.1|2
1635966510000|2021-11-03 19:08:30|43324.3|43304.3|43321.8|43301.8|43324.3|43304.3|43318|43298|7
1635966520000|2021-11-03 19:08:40|43322.5|43302.5|43333.6|43313.6|43333.6|43313.6|43322.5|43302.5|4
1635966530000|2021-11-03 19:08:50|43331.1|43311.1|43388|43368|43388|43368|43331.1|43311.1|70
1635966540000|2021-11-03 19:09:00|43391.6|43371.6|43388|43368|43391.6|43371.6|43387.3|43367.3|24
1635966550000|2021-11-03 19:09:10|43387.3|43367.3|43416.1|43396.1|43418.6|43398.6|43384.8|43364.8|14
1635966560000|2021-11-03 19:09:20|43418.2|43398.2|43428.4|43408.4|43428.4|43408.4|43416.1|43396.1|17
1635966570000|2021-11-03 19:09:30|43429.8|43409.8|43421.1|43401.1|43438.6|43418.6|43421.1|43401.1|48
1635966580000|2021-11-03 19:09:40|43418|43398|43411.1|43391.1|43418|43398|43411.1|43391.1|10
1635966590000|2021-11-03 19:09:50|43413|43393|43436.1|43416.1|43436.1|43416.1|43406.1|43386.1|12
1635966600000|2021-11-03 19:10:00|43436.8|43416.8|43476.6|43456.6|43491.1|43471.1|43436.8|43416.8|131
1635966610000|2021-11-03 19:10:10|43478|43458|43506.8|43486.8|43517.9|43497.9|43478|43458|31
1635966620000|2021-11-03 19:10:20|43508.6|43488.6|43559.3|43539.3|43559.3|43539.3|43508.6|43488.6|45
1635966630000|2021-11-03 19:10:30|43568.6|43548.6|43550.4|43530.4|43576.1|43556.1|43550.4|43530.4|55
1635966640000|2021-11-03 19:10:40|43546.1|43526.1|43557.5|43537.5|43557.5|43537.5|43546.1|43526.1|12
1635966650000|2021-11-03 19:10:50|43558.2|43538.2|43536.1|43516.1|43565.4|43545.4|43536.1|43516.1|39
1635966660000|2021-11-03 19:11:00|43532.9|43512.9|43524.3|43504.3|43541.1|43521.1|43524.3|43504.3|27
1635966670000|2021-11-03 19:11:10|43521.1|43501.1|43495.4|43475.4|43521.1|43501.1|43495.4|43475.4|30
1635966680000|2021-11-03 19:11:20|43496.8|43476.8|43495.4|43475.4|43501.1|43481.1|43492.9|43472.9|8
1635966690000|2021-11-03 19:11:30|43493.6|43473.6|43473.6|43453.6|43493.6|43473.6|43472.9|43452.9|16
1635966700000|2021-11-03 19:11:40|43478.6|43458.6|43481.1|43461.1|43481.8|43461.8|43476.1|43456.1|8
1635966710000|2021-11-03 19:11:50|43478.6|43458.6|43481.8|43461.8|43481.8|43461.8|43478.6|43458.6|3
1635966720000|2021-11-03 19:12:00|43485.4|43465.4|43471.1|43451.1|43491.1|43471.1|43471.1|43451.1|7
1635966730000|2021-11-03 19:12:10|43470.4|43450.4|43471.1|43451.1|43471.1|43451.1|43470.4|43450.4|1
1635966740000|2021-11-03 19:12:20|43473.6|43453.6|43481.1|43461.1|43488.6|43468.6|43473.6|43453.6|12
1635966750000|2021-11-03 19:12:30|43482.9|43462.9|43501.1|43481.1|43501.1|43481.1|43482.9|43462.9|8
1635966760000|2021-11-03 19:12:40|43502.5|43482.5|43504.3|43484.3|43504.3|43484.3|43502.5|43482.5|2
1635966770000|2021-11-03 19:12:50|43501.1|43481.1|43486.1|43466.1|43501.1|43481.1|43486.1|43466.1|8
1635966780000|2021-11-03 19:13:00|43485.4|43465.4|43491.1|43471.1|43491.1|43471.1|43485.4|43465.4|2
1635966790000|2021-11-03 19:13:10|43493.6|43473.6|43501.1|43481.1|43503.6|43483.6|43493.6|43473.6|4
1635966800000|2021-11-03 19:13:20|43496.1|43476.1|43496.1|43476.1|43496.1|43476.1|43496.1|43476.1|3
1635966810000|2021-11-03 19:13:30|43494.3|43474.3|43491.1|43471.1|43494.3|43474.3|43491.1|43471.1|0
1635966820000|2021-11-03 19:13:40|43490.4|43470.4|43488.6|43468.6|43490.4|43470.4|43486.1|43466.1|4
1635966830000|2021-11-03 19:13:50|43492.9|43472.9|43500.4|43480.4|43500.4|43480.4|43492.9|43472.9|2
1635966840000|2021-11-03 19:14:00|43501.1|43481.1|43517.9|43497.9|43517.9|43497.9|43501.1|43481.1|12
1635966850000|2021-11-03 19:14:10|43518.6|43498.6|43516.1|43496.1|43518.6|43498.6|43516.1|43496.1|2
1635966860000|2021-11-03 19:14:20|43515.4|43495.4|43513.6|43493.6|43515.4|43495.4|43511.1|43491.1|1
1635966870000|2021-11-03 19:14:30|43506.1|43486.1|43506.1|43486.1|43506.1|43486.1|43506.1|43486.1|15
1635966880000|2021-11-03 19:14:40|43503.6|43483.6|43498.6|43478.6|43503.6|43483.6|43498.6|43478.6|1
1635966890000|2021-11-03 19:14:50|||||||||3
1635966900000|2021-11-03 19:15:00|43485.4|43465.4|43456.1|43436.1|43485.4|43465.4|43456.1|43436.1|36
1635966910000|2021-11-03 19:15:10|43453.6|43433.6|43456.8|43436.8|43456.8|43436.8|43452.3|43432.3|3
1635966920000|2021-11-03 19:15:20|43457.5|43437.5|43464.3|43444.3|43468.6|43448.6|43457.5|43437.5|6
1635966930000|2021-11-03 19:15:30|43462.9|43442.9|43454.3|43434.3|43462.9|43442.9|43454.3|43434.3|2
1635966940000|2021-11-03 19:15:40|43453.6|43433.6|43453.6|43433.6|43453.6|43433.6|43453.6|43433.6|0
1635966950000|2021-11-03 19:15:50|43455.4|43435.4|43456.1|43436.1|43456.1|43436.1|43455.4|43435.4|6
1635966960000|2021-11-03 19:16:00|43450.4|43430.4|43466.1|43446.1|43466.1|43446.1|43445.4|43425.4|7
1635966970000|2021-11-03 19:16:10|43468.6|43448.6|43466.1|43446.1|43468.6|43448.6|43466.1|43446.1|4
1635966980000|2021-11-03 19:16:20|43468.6|43448.6|43468.6|43448.6|43468.6|43448.6|43468.6|43448.6|0
1635967000000|2021-11-03 19:16:40|43471.1|43451.1|43471.1|43451.1|43471.1|43451.1|43471.1|43451.1|0
1635967010000|2021-11-03 19:16:50|43476.1|43456.1|43473.6|43453.6|43476.1|43456.1|43473.6|43453.6|4
1635967020000|2021-11-03 19:17:00|43472.9|43452.9|43468.6|43448.6|43472.9|43452.9|43468.6|43448.6|2
1635967030000|2021-11-03 19:17:10|43461.8|43441.8|43463.6|43443.6|43463.6|43443.6|43460.4|43440.4|7
1635967050000|2021-11-03 19:17:30|43465.4|43445.4|43469.3|43449.3|43469.3|43449.3|43465.4|43445.4|2
1635967080000|2021-11-03 19:18:00|43468.6|43448.6|43466.1|43446.1|43468.6|43448.6|43463.6|43443.6|3
1635967090000|2021-11-03 19:18:10|43463.6|43443.6|43458.6|43438.6|43463.6|43443.6|43458.6|43438.6|7
1635967100000|2021-11-03 19:18:20|43456.8|43436.8|43456.8|43436.8|43456.8|43436.8|43456.8|43436.8|0
1635967120000|2021-11-03 19:18:40|43457.9|43437.9|43457.9|43437.9|43457.9|43437.9|43457.9|43437.9|5
1635967130000|2021-11-03 19:18:50|43460.4|43440.4|43457.9|43437.9|43460.4|43440.4|43457.9|43437.9|1
1635967140000|2021-11-03 19:19:00|43456.1|43436.1|43456.1|43436.1|43456.1|43436.1|43456.1|43436.1|6
1635967150000|2021-11-03 19:19:10|43455.4|43435.4|43451.1|43431.1|43456.1|43436.1|43451.1|43431.1|2
1635967160000|2021-11-03 19:19:20|||||||||4
1635967170000|2021-11-03 19:19:30|43449.3|43429.3|43446.8|43426.8|43449.3|43429.3|43446.8|43426.8|2
1635967180000|2021-11-03 19:19:40|43446.1|43426.1|43443.6|43423.6|43446.1|43426.1|43443.6|43423.6|0
1635967190000|2021-11-03 19:19:50|43442.9|43422.9|43433.6|43413.6|43442.9|43422.9|43433.6|43413.6|0
1635967200000|2021-11-03 19:20:00|43436.1|43416.1|43436.1|43416.1|43436.8|43416.8|43436.1|43416.1|5
1635967210000|2021-11-03 19:20:10|43434.3|43414.3|43433.6|43413.6|43434.3|43414.3|43433.6|43413.6|6
1635967220000|2021-11-03 19:20:20|43431.1|43411.1|43431.1|43411.1|43431.1|43411.1|43431.1|43411.1|0
1635967230000|2021-11-03 19:20:30|||||||||3
1635967240000|2021-11-03 19:20:40|43430.4|43410.4|43426.1|43406.1|43430.4|43410.4|43426.1|43406.1|0
1635967250000|2021-11-03 19:20:50|43416.1|43396.1|43411.1|43391.1|43416.1|43396.1|43411.1|43391.1|6
1635967260000|2021-11-03 19:21:00|43410.4|43390.4|43411.1|43391.1|43411.1|43391.1|43410.4|43390.4|4
1635967270000|2021-11-03 19:21:10|43413.6|43393.6|43413.6|43393.6|43416.1|43396.1|43413.6|43393.6|12
1635967280000|2021-11-03 19:21:20|43411.1|43391.1|43411.1|43391.1|43411.1|43391.1|43411.1|43391.1|12
1635967290000|2021-11-03 19:21:30|43393.2|43373.2|43375.4|43355.4|43397.2|43377.2|43375.4|43355.4|14
1635967300000|2021-11-03 19:21:40|||||||||1
1635967310000|2021-11-03 19:21:50|43374.7|43354.7|43388.6|43368.6|43388.6|43368.6|43374.7|43354.7|10
1635967320000|2021-11-03 19:22:00|43386.1|43366.1|43388.6|43368.6|43388.6|43368.6|43386.1|43366.1|4
1635967350000|2021-11-03 19:22:30|43389.3|43369.3|43389.3|43369.3|43389.3|43369.3|43389.3|43369.3|2
1635967360000|2021-11-03 19:22:40|43388.6|43368.6|43390.4|43370.4|43391.1|43371.1|43388.6|43368.6|2
1635967370000|2021-11-03 19:22:50|43389.7|43369.7|43386.1|43366.1|43389.7|43369.7|43386.1|43366.1|2
1635967380000|2021-11-03 19:23:00|43383.6|43363.6|43386.1|43366.1|43386.1|43366.1|43383.6|43363.6|2
1635967400000|2021-11-03 19:23:20|43387.9|43367.9|43393.6|43373.6|43393.6|43373.6|43387.9|43367.9|4
1635967420000|2021-11-03 19:23:40|43394.3|43374.3|43393.6|43373.6|43400.4|43380.4|43393.6|43373.6|2
1635967430000|2021-11-03 19:23:50|43392.9|43372.9|43391.1|43371.1|43392.9|43372.9|43391.1|43371.1|0
1635967440000|2021-11-03 19:24:00|43389.3|43369.3|43389.3|43369.3|43389.3|43369.3|43389.3|43369.3|4
1635967450000|2021-11-03 19:24:10|43386.1|43366.1|43379.7|43359.7|43386.1|43366.1|43379.7|43359.7|9
1635967460000|2021-11-03 19:24:20|43379.1|43359.1|43375.4|43355.4|43382.2|43362.2|43375.4|43355.4|9
1635967480000|2021-11-03 19:24:40|43374.7|43354.7|43372.2|43352.2|43374.7|43354.7|43372.2|43352.2|0
1635967490000|2021-11-03 19:24:50|43372.9|43352.9|43380.4|43360.4|43380.4|43360.4|43372.9|43352.9|1
1635967500000|2021-11-03 19:25:00|43379.7|43359.7|43372.9|43352.9|43379.7|43359.7|43372.9|43352.9|3
1635967510000|2021-11-03 19:25:10|43371.6|43351.6|43371.6|43351.6|43371.6|43351.6|43371.6|43351.6|5
1635967520000|2021-11-03 19:25:20|43366.1|43346.1|43338.6|43318.6|43366.1|43346.1|43337.9|43317.9|4
1635967530000|2021-11-03 19:25:30|43337.9|43317.9|43338.6|43318.6|43340.4|43320.4|43337.9|43317.9|6
1635967540000|2021-11-03 19:25:40|43337.9|43317.9|43335.4|43315.4|43337.9|43317.9|43335.4|43315.4|0
1635967550000|2021-11-03 19:25:50|43336.8|43316.8|43361.1|43341.1|43361.1|43341.1|43336.8|43316.8|7
1635967570000|2021-11-03 19:26:10|43363.6|43343.6|43363.6|43343.6|43363.6|43343.6|43363.6|43343.6|4
1635967580000|2021-11-03 19:26:20|43357.5|43337.5|43346.1|43326.1|43357.5|43337.5|43342.9|43322.9|7
1635967590000|2021-11-03 19:26:30|43343.6|43323.6|43343.6|43323.6|43343.6|43323.6|43341.8|43321.8|1
1635967610000|2021-11-03 19:26:50|43344.3|43324.3|43348.6|43328.6|43348.6|43328.6|43344.3|43324.3|4
1635967620000|2021-11-03 19:27:00|43349.3|43329.3|43351.8|43331.8|43351.8|43331.8|43349.3|43329.3|2
1635967630000|2021-11-03 19:27:10|43351.1|43331.1|43352.9|43332.9|43354.7|43334.7|43351.1|43331.1|2
1635967640000|2021-11-03 19:27:20|43353.6|43333.6|43353.6|43333.6|43353.6|43333.6|43353.6|43333.6|2
1635967650000|2021-11-03 19:27:30|43355.4|43335.4|43355.4|43335.4|43355.4|43335.4|43355.4|43335.4|1
1635967660000|2021-11-03 19:27:40|43353.6|43333.6|43353.6|43333.6|43353.6|43333.6|43353.6|43333.6|1
1635967670000|2021-11-03 19:27:50|43352.9|43332.9|43353.6|43333.6|43353.6|43333.6|43352.9|43332.9|0
1635967680000|2021-11-03 19:28:00|43356.1|43336.1|43358.6|43338.6|43358.6|43338.6|43356.1|43336.1|9
1635967690000|2021-11-03 19:28:10|43361.1|43341.1|43376.1|43356.1|43376.1|43356.1|43361.1|43341.1|12
1635967700000|2021-11-03 19:28:20|43378.6|43358.6|43378.6|43358.6|43378.6|43358.6|43378.6|43358.6|0
1635967710000|2021-11-03 19:28:30|||||||||1
1635967730000|2021-11-03 19:28:50|43377.9|43357.9|43386.1|43366.1|43386.1|43366.1|43377.9|43357.9|2
1635967740000|2021-11-03 19:29:00|43386.8|43366.8|43396.1|43376.1|43396.1|43376.1|43386.8|43366.8|7
1635967760000|2021-11-03 19:29:20|43396.8|43376.8|43401.1|43381.1|43401.1|43381.1|43396.1|43376.1|3
1635967770000|2021-11-03 19:29:30|||||||||5
1635967780000|2021-11-03 19:29:40|||||||||2
1635967800000|2021-11-03 19:30:00|43399.3|43379.3|43402.9|43382.9|43406.1|43386.1|43396.8|43376.8|11
1635967810000|2021-11-03 19:30:10|43401.1|43381.1|43396.1|43376.1|43401.1|43381.1|43396.1|43376.1|5
1635967820000|2021-11-03 19:30:20|43393.6|43373.6|43393.6|43373.6|43393.6|43373.6|43393.6|43373.6|6
1635967830000|2021-11-03 19:30:30|43391.1|43371.1|43383.6|43363.6|43391.1|43371.1|43383.6|43363.6|1
1635967850000|2021-11-03 19:30:50|43381.1|43361.1|43378.6|43358.6|43381.1|43361.1|43378.6|43358.6|1
1635967860000|2021-11-03 19:31:00|43376.8|43356.8|43366.8|43346.8|43376.8|43356.8|43366.8|43346.8|2
1635967870000|2021-11-03 19:31:10|43366.1|43346.1|43371.1|43351.1|43371.1|43351.1|43366.1|43346.1|2
1635967880000|2021-11-03 19:31:20|43374.3|43354.3|43376.8|43356.8|43376.8|43356.8|43374.3|43354.3|2
1635967890000|2021-11-03 19:31:30|43377.5|43357.5|43380|43360|43380|43360|43377.5|43357.5|1
1635967900000|2021-11-03 19:31:40|43379.3|43359.3|43379.3|43359.3|43379.3|43359.3|43379.3|43359.3|0
1635967910000|2021-11-03 19:31:50|43380|43360|43377.5|43357.5|43380|43360|43377.5|43357.5|1
1635967920000|2021-11-03 19:32:00|43376.8|43356.8|43376.1|43356.1|43376.8|43356.8|43376.1|43356.1|1
1635967950000|2021-11-03 19:32:30|||||||||2
1635967960000|2021-11-03 19:32:40|||||||||1
1635967970000|2021-11-03 19:32:50|43371.8|43351.8|43374.3|43354.3|43374.3|43354.3|43371.8|43351.8|4
1635968000000|2021-11-03 19:33:20|43372.9|43352.9|43372.9|43352.9|43372.9|43352.9|43372.9|43352.9|3
1635968010000|2021-11-03 19:33:30|43369.3|43349.3|43361.8|43341.8|43371.1|43351.1|43361.8|43341.8|5
1635968020000|2021-11-03 19:33:40|43361.1|43341.1|43346.1|43326.1|43361.1|43341.1|43346.1|43326.1|4
1635968030000|2021-11-03 19:33:50|43343.6|43323.6|43342.9|43322.9|43343.6|43323.6|43342.9|43322.9|2
1635968040000|2021-11-03 19:34:00|43346.8|43326.8|43359.3|43339.3|43359.3|43339.3|43346.8|43326.8|8
1635968060000|2021-11-03 19:34:20|43355.6|43335.6|43356.8|43336.8|43356.8|43336.8|43354.3|43334.3|1
1635968070000|2021-11-03 19:34:30|43354.3|43334.3|43351.1|43331.1|43354.3|43334.3|43351.1|43331.1|1
1635968080000|2021-11-03 19:34:40|||||||||1
1635968090000|2021-11-03 19:34:50|43353.6|43333.6|43353.6|43333.6|43353.6|43333.6|43351.1|43331.1|0
1635968120000|2021-11-03 19:35:20|43352.9|43332.9|43364.3|43344.3|43364.3|43344.3|43352.9|43332.9|4
1635968130000|2021-11-03 19:35:30|43361.1|43341.1|43358.6|43338.6|43361.1|43341.1|43358.6|43338.6|1
1635968140000|2021-11-03 19:35:40|43357.9|43337.9|43356.1|43336.1|43357.9|43337.9|43356.1|43336.1|0
1635968160000|2021-11-03 19:36:00|43353.6|43333.6|43352.9|43332.9|43353.6|43333.6|43352.9|43332.9|2
1635968170000|2021-11-03 19:36:10|43353.6|43333.6|43353.6|43333.6|43356.1|43336.1|43353.6|43333.6|0
1635968180000|2021-11-03 19:36:20|43351.1|43331.1|43347.9|43327.9|43351.1|43331.1|43347.9|43327.9|2
1635968190000|2021-11-03 19:36:30|43344.3|43324.3|43344.3|43324.3|43344.3|43324.3|43344.3|43324.3|1
1635968210000|2021-11-03 19:36:50|||||||||1
1635968220000|2021-11-03 19:37:00|43341.8|43321.8|43348.6|43328.6|43348.6|43328.6|43341.1|43321.1|3
1635968230000|2021-11-03 19:37:10|43349.3|43329.3|43346.1|43326.1|43351.1|43331.1|43346.1|43326.1|1
1635968240000|2021-11-03 19:37:20|43346.8|43326.8|43351.1|43331.1|43351.1|43331.1|43346.8|43326.8|1
1635968250000|2021-11-03 19:37:30|43353.6|43333.6|43364.3|43344.3|43364.3|43344.3|43353.6|43333.6|1
1635968260000|2021-11-03 19:37:40|43365|43345|43377.5|43357.5|43377.5|43357.5|43365|43345|6
1635968270000|2021-11-03 19:37:50|43375|43355|43377.5|43357.5|43377.5|43357.5|43375|43355|2
1635968280000|2021-11-03 19:38:00|||||||||3
1635968290000|2021-11-03 19:38:10|43386.8|43366.8|43386.8|43366.8|43386.8|43366.8|43386.8|43366.8|3
1635968300000|2021-11-03 19:38:20|||||||||2
1635968310000|2021-11-03 19:38:30|43386.1|43366.1|43386.1|43366.1|43386.8|43366.8|43385.4|43365.4|3
1635968320000|2021-11-03 19:38:40|43385.4|43365.4|43385.4|43365.4|43385.4|43365.4|43385.4|43365.4|0
1635968330000|2021-11-03 19:38:50|43386.1|43366.1|43384.3|43364.3|43386.1|43366.1|43384.3|43364.3|3
1635968340000|2021-11-03 19:39:00|43385|43365|43398.6|43378.6|43398.6|43378.6|43385|43365|12
1635968350000|2021-11-03 19:39:10|43396.8|43376.8|43401.1|43381.1|43401.1|43381.1|43396.1|43376.1|8
1635968370000|2021-11-03 19:39:30|43399.3|43379.3|43398.6|43378.6|43399.3|43379.3|43398.6|43378.6|5
1635968380000|2021-11-03 19:39:40|43399.3|43379.3|43399.3|43379.3|43399.3|43379.3|43399.3|43379.3|0
1635968390000|2021-11-03 19:39:50|43401.1|43381.1|43401.1|43381.1|43401.8|43381.8|43398.6|43378.6|2
1635968400000|2021-11-03 19:40:00|43399.3|43379.3|43399.3|43379.3|43401.1|43381.1|43399.3|43379.3|1
1635968410000|2021-11-03 19:40:10|43401.1|43381.1|43404.3|43384.3|43404.3|43384.3|43401.1|43381.1|2
1635968420000|2021-11-03 19:40:20|43401.8|43381.8|43406.1|43386.1|43406.1|43386.1|43401.8|43381.8|3
1635968430000|2021-11-03 19:40:30|43406.8|43386.8|43411.1|43391.1|43411.1|43391.1|43406.8|43386.8|0
1635968440000|2021-11-03 19:40:40|43411.8|43391.8|43413.6|43393.6|43413.6|43393.6|43411.8|43391.8|4
1635968450000|2021-11-03 19:40:50|43414.3|43394.3|43418.6|43398.6|43418.6|43398.6|43414.3|43394.3|0
1635968460000|2021-11-03 19:41:00|43416.1|43396.1|43416.1|43396.1|43416.1|43396.1|43416.1|43396.1|0
1635968470000|2021-11-03 19:41:10|43413.6|43393.6|43413.6|43393.6|43413.6|43393.6|43413.6|43393.6|3
1635968480000|2021-11-03 19:41:20|43411.1|43391.1|43404.3|43384.3|43411.1|43391.1|43404.3|43384.3|5
1635968490000|2021-11-03 19:41:30|43403.6|43383.6|43403.6|43383.6|43403.6|43383.6|43403.6|43383.6|1
1635968500000|2021-11-03 19:41:40|43404.3|43384.3|43408.6|43388.6|43408.6|43388.6|43404.3|43384.3|0
1635968510000|2021-11-03 19:41:50|43414|43394|43416.1|43396.1|43416.8|43396.8|43414|43394|3
1635968520000|2021-11-03 19:42:00|43418.6|43398.6|43418.6|43398.6|43419.3|43399.3|43418.6|43398.6|0
1635968530000|2021-11-03 19:42:10|43421.1|43401.1|43421.1|43401.1|43421.1|43401.1|43421.1|43401.1|3
1635968540000|2021-11-03 19:42:20|43421.8|43401.8|43421.1|43401.1|43421.8|43401.8|43421.1|43401.1|1
1635968550000|2021-11-03 19:42:30|43431.1|43411.1|43426.8|43406.8|43432.9|43412.9|43426.8|43406.8|10
1635968560000|2021-11-03 19:42:40|43427.5|43407.5|43423.6|43403.6|43427.5|43407.5|43423.6|43403.6|2
1635968570000|2021-11-03 19:42:50|43422.9|43402.9|43417.9|43397.9|43422.9|43402.9|43417.9|43397.9|1
1635968580000|2021-11-03 19:43:00|43421.1|43401.1|43421.1|43401.1|43421.1|43401.1|43421.1|43401.1|5
1635968590000|2021-11-03 19:43:10|43421.8|43401.8|43426.1|43406.1|43428.6|43408.6|43421.8|43401.8|5
1635968600000|2021-11-03 19:43:20|43423.6|43403.6|43423.6|43403.6|43423.6|43403.6|43423.6|43403.6|0
1635968610000|2021-11-03 19:43:30|43427.9|43407.9|43431.8|43411.8|43431.8|43411.8|43427.9|43407.9|4
1635968630000|2021-11-03 19:43:50|43432.5|43412.5|43434.3|43414.3|43434.3|43414.3|43432.5|43412.5|0
1635968640000|2021-11-03 19:44:00|43435.6|43415.6|43437.4|43417.4|43437.4|43417.4|43434.3|43414.3|3
1635968650000|2021-11-03 19:44:10|43434.9|43414.9|43437.4|43417.4|43437.4|43417.4|43434.9|43414.9|1
1635968670000|2021-11-03 19:44:30|43438.1|43418.1|43438.1|43418.1|43438.1|43418.1|43438.1|43418.1|0
1635968700000|2021-11-03 19:45:00|43434.3|43414.3|43433.6|43413.6|43434.3|43414.3|43433.6|43413.6|5
1635968710000|2021-11-03 19:45:10|43432.9|43412.9|43432.9|43412.9|43432.9|43412.9|43432.9|43412.9|3
1635968720000|2021-11-03 19:45:20|43433.6|43413.6|43434.3|43414.3|43434.3|43414.3|43433.6|43413.6|0
1635968730000|2021-11-03 19:45:30|43436.1|43416.1|43435.4|43415.4|43436.1|43416.1|43435.4|43415.4|3
1635968750000|2021-11-03 19:45:50|43433.6|43413.6|43436.1|43416.1|43436.1|43416.1|43433.6|43413.6|3
1635968760000|2021-11-03 19:46:00|43433.6|43413.6|43433.6|43413.6|43433.6|43413.6|43433.6|43413.6|2
1635968770000|2021-11-03 19:46:10|43432.9|43412.9|43432.9|43412.9|43432.9|43412.9|43432.9|43412.9|0
1635968780000|2021-11-03 19:46:20|43433.6|43413.6|43419.3|43399.3|43433.6|43413.6|43416.1|43396.1|12
1635968790000|2021-11-03 19:46:30|43421.1|43401.1|43421.1|43401.1|43421.1|43401.1|43421.1|43401.1|0
1635968800000|2021-11-03 19:46:40|43421.8|43401.8|43423.6|43403.6|43424.3|43404.3|43421.8|43401.8|0
1635968810000|2021-11-03 19:46:50|43426.1|43406.1|43429.3|43409.3|43431.1|43411.1|43426.1|43406.1|4
1635968820000|2021-11-03 19:47:00|43426.1|43406.1|43426.1|43406.1|43426.1|43406.1|43426.1|43406.1|1
1635968830000|2021-11-03 19:47:10|43425.4|43405.4|43426.1|43406.1|43426.1|43406.1|43425.4|43405.4|1
1635968840000|2021-11-03 19:47:20|43427.9|43407.9|43427.9|43407.9|43427.9|43407.9|43427.9|43407.9|0
1635968850000|2021-11-03 19:47:30|43428.6|43408.6|43431.1|43411.1|43431.1|43411.1|43428.6|43408.6|1
1635968860000|2021-11-03 19:47:40|43429.3|43409.3|43426.1|43406.1|43429.3|43409.3|43426.1|43406.1|3
1635968870000|2021-11-03 19:47:50|43427.9|43407.9|43429.3|43409.3|43429.3|43409.3|43427.9|43407.9|1
1635968880000|2021-11-03 19:48:00|43429.9|43409.9|43429.3|43409.3|43429.9|43409.9|43429.3|43409.3|0
1635968890000|2021-11-03 19:48:10|43426.8|43406.8|43426.8|43406.8|43426.8|43406.8|43426.8|43406.8|1
1635968900000|2021-11-03 19:48:20|43426.1|43406.1|43426.1|43406.1|43426.1|43406.1|43426.1|43406.1|0
1635968910000|2021-11-03 19:48:30|43423.6|43403.6|43423.6|43403.6|43423.6|43403.6|43423.6|43403.6|0
1635968920000|2021-11-03 19:48:40|43426.1|43406.1|43423.6|43403.6|43426.1|43406.1|43423.6|43403.6|0
1635968930000|2021-11-03 19:48:50|43421.1|43401.1|43421.1|43401.1|43421.1|43401.1|43421.1|43401.1|1
1635968940000|2021-11-03 19:49:00|43423.6|43403.6|43429.3|43409.3|43429.3|43409.3|43423.6|43403.6|6
1635968950000|2021-11-03 19:49:10|43432.4|43412.4|43432.4|43412.4|43432.4|43412.4|43431.8|43411.8|0
1635968960000|2021-11-03 19:49:20|43431.1|43411.1|43429.3|43409.3|43431.1|43411.1|43429.3|43409.3|0
1635968970000|2021-11-03 19:49:30|43426.8|43406.8|43426.1|43406.1|43426.8|43406.8|43426.1|43406.1|3
1635968990000|2021-11-03 19:49:50|43425.4|43405.4|43426.1|43406.1|43426.1|43406.1|43425.4|43405.4|1
1635969000000|2021-11-03 19:50:00|43431.1|43411.1|43411.1|43391.1|43431.1|43411.1|43411.1|43391.1|4
1635969010000|2021-11-03 19:50:10|43408.6|43388.6|43418.6|43398.6|43418.6|43398.6|43408.6|43388.6|3
1635969020000|2021-11-03 19:50:20|43422.2|43402.2|43416.8|43396.8|43422.9|43402.9|43416.8|43396.8|6
1635969030000|2021-11-03 19:50:30|43416.1|43396.1|43420.4|43400.4|43420.4|43400.4|43416.1|43396.1|2
1635969040000|2021-11-03 19:50:40|43419.7|43399.7|43418.6|43398.6|43420.4|43400.4|43418.6|43398.6|4
1635969050000|2021-11-03 19:50:50|43417.9|43397.9|43410.4|43390.4|43417.9|43397.9|43408.6|43388.6|4
1635969060000|2021-11-03 19:51:00|43408.6|43388.6|43405.4|43385.4|43411.1|43391.1|43405.4|43385.4|2
1635969070000|2021-11-03 19:51:10|43404.7|43384.7|43400.4|43380.4|43404.7|43384.7|43400.4|43380.4|1
1635969080000|2021-11-03 19:51:20|43399.7|43379.7|43397.4|43377.4|43400.4|43380.4|43396.1|43376.1|4
1635969090000|2021-11-03 19:51:30|43399.3|43379.3|43396.8|43376.8|43399.3|43379.3|43396.1|43376.1|7
1635969100000|2021-11-03 19:51:40|43396.1|43376.1|43396.1|43376.1|43396.1|43376.1|43396.1|43376.1|1
1635969110000|2021-11-03 19:51:50|43392.9|43372.9|43392.9|43372.9|43392.9|43372.9|43392.9|43372.9|4
1635969120000|2021-11-03 19:52:00|43391.1|43371.1|43397.9|43377.9|43401.1|43381.1|43391.1|43371.1|6
1635969130000|2021-11-03 19:52:10|43396.1|43376.1|43389.3|43369.3|43396.1|43376.1|43389.3|43369.3|2
1635969140000|2021-11-03 19:52:20|43385.6|43365.6|43398.6|43378.6|43398.6|43378.6|43384.3|43364.3|12
1635969170000|2021-11-03 19:52:50|43401.1|43381.1|43401.1|43381.1|43401.1|43381.1|43401.1|43381.1|2
1635969190000|2021-11-03 19:53:10|43398.6|43378.6|43396.1|43376.1|43398.6|43378.6|43396.1|43376.1|1
1635969200000|2021-11-03 19:53:20|||||||||1
1635969210000|2021-11-03 19:53:30|43388.6|43368.6|43387.9|43367.9|43388.6|43368.6|43387.9|43367.9|1
1635969220000|2021-11-03 19:53:40|43385.4|43365.4|43381.1|43361.1|43385.4|43365.4|43381.1|43361.1|1
1635969230000|2021-11-03 19:53:50|43378.6|43358.6|43378.6|43358.6|43378.6|43358.6|43378.6|43358.6|3
1635969240000|2021-11-03 19:54:00|43377.9|43357.9|43371.1|43351.1|43377.9|43357.9|43371.1|43351.1|3
1635969250000|2021-11-03 19:54:10|43364.3|43344.3|43366.1|43346.1|43366.1|43346.1|43364.3|43344.3|4
1635969270000|2021-11-03 19:54:30|43367.9|43347.9|43376.1|43356.1|43376.1|43356.1|43367.9|43347.9|2
1635969280000|2021-11-03 19:54:40|43378.6|43358.6|43380.4|43360.4|43380.4|43360.4|43378.6|43358.6|1
1635969290000|2021-11-03 19:54:50|43378.6|43358.6|43376.1|43356.1|43378.6|43358.6|43376.1|43356.1|2
1635969300000|2021-11-03 19:55:00|43376.7|43356.7|43384.9|43364.9|43384.9|43364.9|43376.7|43356.7|5
1635969310000|2021-11-03 19:55:10|43385.6|43365.6|43396.1|43376.1|43396.1|43376.1|43385.6|43365.6|12
1635969320000|2021-11-03 19:55:20|43396.7|43376.7|43396.7|43376.7|43399.2|43379.2|43396.7|43376.7|10
1635969330000|2021-11-03 19:55:30|43398.6|43378.6|43398.6|43378.6|43398.6|43378.6|43398.6|43378.6|0
1635969340000|2021-11-03 19:55:40|43399.2|43379.2|43396.1|43376.1|43401.1|43381.1|43396.1|43376.1|3
1635969370000|2021-11-03 19:56:10|43394.9|43374.9|43396.7|43376.7|43398.6|43378.6|43394.2|43374.2|3
1635969380000|2021-11-03 19:56:20|43399.2|43379.2|43394.2|43374.2|43399.2|43379.2|43394.2|43374.2|0
1635969400000|2021-11-03 19:56:40|43393.6|43373.6|43391.1|43371.1|43393.6|43373.6|43391.1|43371.1|3
1635969410000|2021-11-03 19:56:50|43391.7|43371.7|43398.6|43378.6|43398.6|43378.6|43391.7|43371.7|4
1635969420000|2021-11-03 19:57:00|43397.9|43377.9|43396.1|43376.1|43397.9|43377.9|43396.1|43376.1|1
1635969450000|2021-11-03 19:57:30|43395.4|43375.4|43396.7|43376.7|43396.7|43376.7|43393.6|43373.6|1
1635969470000|2021-11-03 19:57:50|43399.2|43379.2|43399.2|43379.2|43399.2|43379.2|43399.2|43379.2|3
1635969480000|2021-11-03 19:58:00|43398.6|43378.6|43397.9|43377.9|43398.6|43378.6|43397.9|43377.9|2
1635969490000|2021-11-03 19:58:10|43397.2|43377.2|43393.6|43373.6|43397.2|43377.2|43393.6|43373.6|1
1635969510000|2021-11-03 19:58:30|43384|43364|43384|43364|43384|43364|43384|43364|4
1635969520000|2021-11-03 19:58:40|43378.6|43358.6|43378.6|43358.6|43378.6|43358.6|43378.6|43358.6|2
1635969530000|2021-11-03 19:58:50|||||||||1
1635969550000|2021-11-03 19:59:10|43377.9|43357.9|43373.6|43353.6|43377.9|43357.9|43371.1|43351.1|7
1635969560000|2021-11-03 19:59:20|||||||||5
1635969570000|2021-11-03 19:59:30|43372.9|43352.9|43372.9|43352.9|43372.9|43352.9|43372.9|43352.9|5
1635969580000|2021-11-03 19:59:40|43371.1|43351.1|43371.7|43351.7|43371.7|43351.7|43369.2|43349.2|4
1635969590000|2021-11-03 19:59:50|43371.1|43351.1|43371.1|43351.1|43371.1|43351.1|43371.1|43351.1|1
1635969600000|2021-11-03 20:00:00|43369.2|43349.2|43366.7|43346.7|43371.1|43351.1|43366.7|43346.7|9
1635969610000|2021-11-03 20:00:10|43367.4|43347.4|43371.1|43351.1|43371.1|43351.1|43367.4|43347.4|0
1635969620000|2021-11-03 20:00:20|43373.6|43353.6|43373.6|43353.6|43373.6|43353.6|43373.6|43353.6|5
1635969630000|2021-11-03 20:00:30|43376.1|43356.1|43378.6|43358.6|43379.7|43359.7|43376.1|43356.1|4
1635969640000|2021-11-03 20:00:40|43377.9|43357.9|43376.1|43356.1|43377.9|43357.9|43376.1|43356.1|0
1635969650000|2021-11-03 20:00:50|43372.9|43352.9|43372.9|43352.9|43372.9|43352.9|43372.9|43352.9|1
1635969660000|2021-11-03 20:01:00|43371.1|43351.1|43371.1|43351.1|43371.1|43351.1|43371.1|43351.1|1
1635969670000|2021-11-03 20:01:10|43373.6|43353.6|43373.6|43353.6|43373.6|43353.6|43373.6|43353.6|0
1635969680000|2021-11-03 20:01:20|43371.1|43351.1|43371.1|43351.1|43371.1|43351.1|43371.1|43351.1|1
1635969690000|2021-11-03 20:01:30|43370.4|43350.4|43370.4|43350.4|43370.4|43350.4|43370.4|43350.4|9
1635969700000|2021-11-03 20:01:40|43369|43349|43361.1|43341.1|43369|43349|43361.1|43341.1|2
1635969710000|2021-11-03 20:01:50|43359.2|43339.2|43361.1|43341.1|43361.1|43341.1|43359.2|43339.2|2
1635969720000|2021-11-03 20:02:00|43363.6|43343.6|43368.6|43348.6|43368.6|43348.6|43363.6|43343.6|1
1635969730000|2021-11-03 20:02:10|43371.1|43351.1|43375.4|43355.4|43375.4|43355.4|43371.1|43351.1|3
1635969780000|2021-11-03 20:03:00|43376.1|43356.1|43376.1|43356.1|43376.1|43356.1|43376.1|43356.1|0
1635969790000|2021-11-03 20:03:10|43371.1|43351.1|43371.1|43351.1|43371.1|43351.1|43371.1|43351.1|1
1635969840000|2021-11-03 20:04:00|||||||||1
1635969900000|2021-11-03 20:05:00|43371|43351|43386|43366|43386|43366|43371|43351|5
1635969950000|2021-11-03 20:05:50|||||||||1
1635969980000|2021-11-03 20:06:20|43387.9|43367.9|43391.7|43371.7|43391.7|43371.7|43387.9|43367.9|4
1635969990000|2021-11-03 20:06:30|||||||||2
1635970000000|2021-11-03 20:06:40|43391|43371|43390.4|43370.4|43392.9|43372.9|43390.4|43370.4|7
1635970010000|2021-11-03 20:06:50|43391|43371|43396|43376|43396|43376|43391|43371|4
1635970020000|2021-11-03 20:07:00|43397.9|43377.9|43397.9|43377.9|43397.9|43377.9|43397.9|43377.9|0
1635970030000|2021-11-03 20:07:10|43398.5|43378.5|43398.5|43378.5|43398.5|43378.5|43398.5|43378.5|0
1635970060000|2021-11-03 20:07:40|43401|43381|43402.9|43382.9|43402.9|43382.9|43401|43381|0
1635970080000|2021-11-03 20:08:00|43401|43381|43401|43381|43401|43381|43401|43381|1
1635970090000|2021-11-03 20:08:10|43405.4|43385.4|43405.4|43385.4|43405.4|43385.4|43405.4|43385.4|1
1635970170000|2021-11-03 20:09:30|43403.5|43383.5|43403.5|43383.5|43403.5|43383.5|43403.5|43383.5|0
1635970210000|2021-11-03 20:10:10|43405.4|43385.4|43405.4|43385.4|43405.4|43385.4|43405.4|43385.4|0
1635970230000|2021-11-03 20:10:30|43403.5|43383.5|43403.5|43383.5|43403.5|43383.5|43403.5|43383.5|0
1635970240000|2021-11-03 20:10:40|43401|43381|43401|43381|43401|43381|43401|43381|0
1635970250000|2021-11-03 20:10:50|43403.5|43383.5|43403.5|43383.5|43403.5|43383.5|43403.5|43383.5|2
1635970300000|2021-11-03 20:11:40|43406|43386|43406|43386|43406|43386|43406|43386|3
1635970310000|2021-11-03 20:11:50|43413.5|43393.5|43418.5|43398.5|43418.5|43398.5|43413.5|43393.5|6
1635970320000|2021-11-03 20:12:00|43419.2|43399.2|43421|43401|43421|43401|43419.2|43399.2|0
1635970330000|2021-11-03 20:12:10|43422.9|43402.9|43423.5|43403.5|43423.5|43403.5|43422.9|43402.9|2
1635970340000|2021-11-03 20:12:20|43424.9|43404.9|43424.9|43404.9|43424.9|43404.9|43424.9|43404.9|2
1635970350000|2021-11-03 20:12:30|43426.7|43406.7|43426|43406|43426.7|43406.7|43426|43406|1
1635970410000|2021-11-03 20:13:30|43421|43401|43421|43401|43421|43401|43421|43401|2
1635970500000|2021-11-03 20:15:00|43419.2|43399.2|43421|43401|43421|43401|43419.2|43399.2|1
1635970510000|2021-11-03 20:15:10|43423.5|43403.5|43423.5|43403.5|43423.5|43403.5|43423.5|43403.5|0
1635970520000|2021-11-03 20:15:20|43424.2|43404.2|43434.2|43414.2|43434.2|43414.2|43424.2|43404.2|1
1635970530000|2021-11-03 20:15:30|43432.4|43412.4|43431.7|43411.7|43432.4|43412.4|43431.7|43411.7|2
1635970560000|2021-11-03 20:16:00|43432.4|43412.4|43432.4|43412.4|43432.4|43412.4|43432.4|43412.4|2
1635970570000|2021-11-03 20:16:10|43434.2|43414.2|43434.2|43414.2|43434.2|43414.2|43434.2|43414.2|1
1635970580000|2021-11-03 20:16:20|43434.9|43414.9|43436.7|43416.7|43436.7|43416.7|43434.9|43414.9|0
1635970610000|2021-11-03 20:16:50|43434.2|43414.2|43436|43416|43436|43416|43434.2|43414.2|7
1635970620000|2021-11-03 20:17:00|43434.2|43414.2|43436.7|43416.7|43436.7|43416.7|43434.2|43414.2|2
1635970640000|2021-11-03 20:17:20|||||||||1
1635970650000|2021-11-03 20:17:30|||||||||1
1635970720000|2021-11-03 20:18:40|43437.4|43417.4|43437.4|43417.4|43437.4|43417.4|43437.4|43417.4|2
1635970770000|2021-11-03 20:19:30|||||||||1
1635970790000|2021-11-03 20:19:50|43439.2|43419.2|43439.2|43419.2|43439.2|43419.2|43439.2|43419.2|0
1635970890000|2021-11-03 20:21:30|43439.9|43419.9|43439.9|43419.9|43439.9|43419.9|43439.9|43419.9|3
1635970900000|2021-11-03 20:21:40|43441.7|43421.7|43441.7|43421.7|43441.7|43421.7|43441.7|43421.7|1
1635970910000|2021-11-03 20:21:50|43443.5|43423.5|43444.9|43424.9|43444.9|43424.9|43443.5|43423.5|1
1635970940000|2021-11-03 20:22:20|43446.7|43426.7|43446.7|43426.7|43446.7|43426.7|43446.7|43426.7|1
1635970960000|2021-11-03 20:22:40|43447.4|43427.4|43447.4|43427.4|43447.4|43427.4|43447.4|43427.4|3
1635970980000|2021-11-03 20:23:00|43446.7|43426.7|43446.7|43426.7|43446.7|43426.7|43446.7|43426.7|0
1635971010000|2021-11-03 20:23:30|43449.2|43429.2|43449.2|43429.2|43449.2|43429.2|43449.2|43429.2|1
1635971060000|2021-11-03 20:24:20|43450.6|43430.6|43454.2|43434.2|43454.2|43434.2|43450.6|43430.6|0
1635971080000|2021-11-03 20:24:40|||||||||2
1635971100000|2021-11-03 20:25:00|||||||||4
1635971110000|2021-11-03 20:25:10|||||||||5
1635971120000|2021-11-03 20:25:20|||||||||3
1635971140000|2021-11-03 20:25:40|||||||||2
1635971150000|2021-11-03 20:25:50|43452.4|43432.4|43451.7|43431.7|43452.4|43432.4|43451.7|43431.7|0
1635971160000|2021-11-03 20:26:00|43452.4|43432.4|43454.2|43434.2|43454.2|43434.2|43452.4|43432.4|1
1635971170000|2021-11-03 20:26:10|43451.7|43431.7|43451.7|43431.7|43451.7|43431.7|43451.7|43431.7|0
1635971180000|2021-11-03 20:26:20|43454.2|43434.2|43454.2|43434.2|43454.2|43434.2|43454.2|43434.2|1
1635971210000|2021-11-03 20:26:50|43456.7|43436.7|43456.7|43436.7|43456.7|43436.7|43456.7|43436.7|6
1635971220000|2021-11-03 20:27:00|||||||||1
1635971250000|2021-11-03 20:27:30|||||||||11
1635971270000|2021-11-03 20:27:50|43454.2|43434.2|43454.2|43434.2|43454.2|43434.2|43454.2|43434.2|1
1635971340000|2021-11-03 20:29:00|43454.9|43434.9|43456.7|43436.7|43456.7|43436.7|43454.9|43434.9|6
1635971350000|2021-11-03 20:29:10|||||||||12
1635971360000|2021-11-03 20:29:20|43458.5|43438.5|43458.5|43438.5|43458.5|43438.5|43458.5|43438.5|2
1635971370000|2021-11-03 20:29:30|||||||||2
1635971380000|2021-11-03 20:29:40|43460.3|43440.3|43460.3|43440.3|43460.3|43440.3|43460.3|43440.3|1
1635971390000|2021-11-03 20:29:50|43458.5|43438.5|43457.1|43437.1|43458.5|43438.5|43457.1|43437.1|5
1635971400000|2021-11-03 20:30:00|43457.8|43437.8|43452.8|43432.8|43457.8|43437.8|43452.8|43432.8|8
1635971420000|2021-11-03 20:30:20|||||||||1
1635971480000|2021-11-03 20:31:20|43451|43431|43452.8|43432.8|43452.8|43432.8|43451|43431|1
1635971490000|2021-11-03 20:31:30|43451|43431|43451|43431|43451|43431|43451|43431|0
1635971500000|2021-11-03 20:31:40|43453.5|43433.5|43453.5|43433.5|43453.5|43433.5|43453.5|43433.5|5
1635971550000|2021-11-03 20:32:30|||||||||1
1635971600000|2021-11-03 20:33:20|||||||||4
1635971620000|2021-11-03 20:33:40|43452.8|43432.8|43452.8|43432.8|43452.8|43432.8|43452.8|43432.8|0
1635971660000|2021-11-03 20:34:20|43451|43431|43451|43431|43451|43431|43451|43431|1
1635971700000|2021-11-03 20:35:00|43450.3|43430.3|43446|43426|43450.3|43430.3|43446|43426|1
1635971710000|2021-11-03 20:35:10|||||||||1
1635971720000|2021-11-03 20:35:20|||||||||1
1635971730000|2021-11-03 20:35:30|||||||||1
1635971750000|2021-11-03 20:35:50|||||||||1
1635971770000|2021-11-03 20:36:10|43446.7|43426.7|43448.5|43428.5|43448.5|43428.5|43446.7|43426.7|1
1635971790000|2021-11-03 20:36:30|43451|43431|43451|43431|43451|43431|43451|43431|1
1635971800000|2021-11-03 20:36:40|||||||||3
1635971810000|2021-11-03 20:36:50|43451.7|43431.7|43451|43431|43451.7|43431.7|43451|43431|0
1635971820000|2021-11-03 20:37:00|43453.5|43433.5|43455.3|43435.3|43455.3|43435.3|43453.5|43433.5|0
1635971830000|2021-11-03 20:37:10|43453.5|43433.5|43453.5|43433.5|43453.5|43433.5|43453.5|43433.5|1
1635971850000|2021-11-03 20:37:30|43455.3|43435.3|43452.8|43432.8|43455.3|43435.3|43452.8|43432.8|1
1635971860000|2021-11-03 20:37:40|43454.6|43434.6|43455.3|43435.3|43455.3|43435.3|43454.6|43434.6|0
1635971890000|2021-11-03 20:38:10|43453.5|43433.5|43453.5|43433.5|43453.5|43433.5|43453.5|43433.5|0
1635971900000|2021-11-03 20:38:20|43455.3|43435.3|43453.5|43433.5|43455.3|43435.3|43453.5|43433.5|0
1635971910000|2021-11-03 20:38:30|43451|43431|43451|43431|43451|43431|43451|43431|20
1635971940000|2021-11-03 20:39:00|||||||||1
1635971990000|2021-11-03 20:39:50|43449.2|43429.2|43451.7|43431.7|43451.7|43431.7|43449.2|43429.2|2
1635972030000|2021-11-03 20:40:30|43449.2|43429.2|43451.7|43431.7|43451.7|43431.7|43449.2|43429.2|2
1635972060000|2021-11-03 20:41:00|43454.2|43434.2|43454.2|43434.2|43454.2|43434.2|43454.2|43434.2|1
1635972220000|2021-11-03 20:43:40|43453.5|43433.5|43451.7|43431.7|43453.5|43433.5|43451.7|43431.7|0
1635972230000|2021-11-03 20:43:50|43449.2|43429.2|43449.2|43429.2|43449.2|43429.2|43449.2|43429.2|4
1635972250000|2021-11-03 20:44:10|43447.4|43427.4|43447.4|43427.4|43447.4|43427.4|43447.4|43427.4|0
1635972280000|2021-11-03 20:44:40|||||||||1
1635972290000|2021-11-03 20:44:50|||||||||2
1635972300000|2021-11-03 20:45:00|||||||||4
1635972320000|2021-11-03 20:45:20|||||||||1
1635972340000|2021-11-03 20:45:40|||||||||4
1635972380000|2021-11-03 20:46:20|||||||||1
1635972430000|2021-11-03 20:47:10|43447.3|43427.3|43447.3|43427.3|43447.3|43427.3|43447.3|43427.3|0
1635972440000|2021-11-03 20:47:20|||||||||1
1635972470000|2021-11-03 20:47:50|||||||||1
1635972480000|2021-11-03 20:48:00|43449.8|43429.8|43449.8|43429.8|43449.8|43429.8|43449.8|43429.8|4
1635972530000|2021-11-03 20:48:50|||||||||2
1635972540000|2021-11-03 20:49:00|43449.2|43429.2|43447.3|43427.3|43449.2|43429.2|43447.3|43427.3|2
1635972550000|2021-11-03 20:49:10|43446.7|43426.7|43439.8|43419.8|43446.7|43426.7|43439.8|43419.8|4
1635972560000|2021-11-03 20:49:20|43439.2|43419.2|43439.2|43419.2|43439.2|43419.2|43438.5|43418.5|3
1635972580000|2021-11-03 20:49:40|43438.5|43418.5|43439.2|43419.2|43439.2|43419.2|43438.5|43418.5|2
1635972590000|2021-11-03 20:49:50|43441.2|43421.2|43441.9|43421.9|43441.9|43421.9|43441.2|43421.2|5
1635972600000|2021-11-03 20:50:00|43443.7|43423.7|43445.5|43425.5|43445.5|43425.5|43443.7|43423.7|0
1635972620000|2021-11-03 20:50:20|43446.2|43426.2|43446.2|43426.2|43446.2|43426.2|43446.2|43426.2|1
1635972650000|2021-11-03 20:50:50|43446.9|43426.9|43448|43428|43448|43428|43446.2|43426.2|3
1635972670000|2021-11-03 20:51:10|43448.7|43428.7|43448|43428|43448.7|43428.7|43448|43428|1
1635972680000|2021-11-03 20:51:20|||||||||1
1635972700000|2021-11-03 20:51:40|||||||||24
1635972710000|2021-11-03 20:51:50|43449.8|43429.8|43449.8|43429.8|43449.8|43429.8|43449.8|43429.8|1
1635972740000|2021-11-03 20:52:20|||||||||1
1635972830000|2021-11-03 20:53:50|43448|43428|43439.8|43419.8|43448|43428|43439.8|43419.8|8
1635972840000|2021-11-03 20:54:00|43428.7|43408.7|43418.5|43398.5|43428.7|43408.7|43418.5|43398.5|13
1635972850000|2021-11-03 20:54:10|43417.8|43397.8|43417.8|43397.8|43417.8|43397.8|43417.8|43397.8|0
1635972860000|2021-11-03 20:54:20|43414.2|43394.2|43400.3|43380.3|43414.2|43394.2|43400.3|43380.3|8
1635972870000|2021-11-03 20:54:30|43394.8|43374.8|43386.2|43366.2|43394.8|43374.8|43386.2|43366.2|11
1635972890000|2021-11-03 20:54:50|||||||||1
1635972900000|2021-11-03 20:55:00|43384.4|43364.4|43359.4|43339.4|43384.4|43364.4|43359.4|43339.4|9
1635972920000|2021-11-03 20:55:20|43356.9|43336.9|43356.9|43336.9|43356.9|43336.9|43356.9|43336.9|3
1635972930000|2021-11-03 20:55:30|||||||||1
1635972940000|2021-11-03 20:55:40|43354.2|43334.2|43354.2|43334.2|43354.2|43334.2|43354.2|43334.2|3
1635972950000|2021-11-03 20:55:50|||||||||4
1635972970000|2021-11-03 20:56:10|43351.7|43331.7|43351.7|43331.7|43351.7|43331.7|43351.7|43331.7|0
1635973000000|2021-11-03 20:56:40|43349.8|43329.8|43349.8|43329.8|43349.8|43329.8|43349.8|43329.8|2
1635973020000|2021-11-03 20:57:00|||||||||1
1635973050000|2021-11-03 20:57:30|||||||||1
1635973060000|2021-11-03 20:57:40|43349.2|43329.2|43349.2|43329.2|43349.2|43329.2|43349.2|43329.2|4
1635973080000|2021-11-03 20:58:00|43347.3|43327.3|43347.3|43327.3|43347.3|43327.3|43346.7|43326.7|1
1635973110000|2021-11-03 20:58:30|43345.5|43325.5|43345.5|43325.5|43345.5|43325.5|43345.5|43325.5|0
1635973120000|2021-11-03 20:58:40|||||||||3
1635973170000|2021-11-03 20:59:30|43344.8|43324.8|43344.8|43324.8|43345.5|43325.5|43344.8|43324.8|3
1635973190000|2021-11-03 20:59:50|43345.5|43325.5|43344.1|43324.1|43346.2|43326.2|43343.5|43323.5|4
1635976800000|2021-11-03 22:00:00|43361.3|43341.3|43357.9|43337.9|43361.3|43341.3|43341.8|43321.8|14
1635976810000|2021-11-03 22:00:10|43360.4|43340.4|43404.3|43384.3|43404.3|43384.3|43360.4|43340.4|18
1635976820000|2021-11-03 22:00:20|43401.8|43381.8|43389.3|43369.3|43404.3|43384.3|43387.5|43367.5|5
1635976830000|2021-11-03 22:00:30|43424.7|43404.7|43426.8|43406.8|43426.8|43406.8|43416.8|43396.8|11
1635976840000|2021-11-03 22:00:40|43427.5|43407.5|43425|43405|43430|43410|43422.5|43402.5|0
1635976850000|2021-11-03 22:00:50|43426.8|43406.8|43432.5|43412.5|43432.5|43412.5|43426.8|43406.8|0
1635976860000|2021-11-03 22:01:00|43437.5|43417.5|43444.3|43424.3|43444.3|43424.3|43437.5|43417.5|5
1635976870000|2021-11-03 22:01:10|43441.8|43421.8|43441.8|43421.8|43441.8|43421.8|43441.8|43421.8|0
1635976880000|2021-11-03 22:01:20|43443.6|43423.6|43441.8|43421.8|43443.6|43423.6|43441.8|43421.8|1
1635976890000|2021-11-03 22:01:30|43452.9|43432.9|43456.8|43436.8|43456.8|43436.8|43452.9|43432.9|5
1635976900000|2021-11-03 22:01:40|43458.6|43438.6|43456.8|43436.8|43461.8|43441.8|43456.8|43436.8|1
1635976910000|2021-11-03 22:01:50|43458.6|43438.6|43483.6|43463.6|43483.6|43463.6|43458.6|43438.6|4
1635976920000|2021-11-03 22:02:00|||||||||1
1635976930000|2021-11-03 22:02:10|43484.3|43464.3|43496.8|43476.8|43496.8|43476.8|43484.3|43464.3|3
1635976940000|2021-11-03 22:02:20|43504.3|43484.3|43511.8|43491.8|43511.8|43491.8|43504.3|43484.3|13
1635976950000|2021-11-03 22:02:30|||||||||1
1635976960000|2021-11-03 22:02:40|43512.5|43492.5|43514.3|43494.3|43514.3|43494.3|43512.5|43492.5|0
1635976970000|2021-11-03 22:02:50|43512.9|43492.9|43505|43485|43512.9|43492.9|43505|43485|4
1635976980000|2021-11-03 22:03:00|43505.6|43485.6|43505.6|43485.6|43505.6|43485.6|43505.6|43485.6|5
1635976990000|2021-11-03 22:03:10|43501.8|43481.8|43501.8|43481.8|43501.8|43481.8|43501.8|43481.8|2
1635977010000|2021-11-03 22:03:30|43504.3|43484.3|43504.3|43484.3|43504.3|43484.3|43504.3|43484.3|3
1635977020000|2021-11-03 22:03:40|43505|43485|43504.3|43484.3|43505|43485|43504.3|43484.3|2
1635977030000|2021-11-03 22:03:50|43506.8|43486.8|43506.8|43486.8|43508.6|43488.6|43506.8|43486.8|5
1635977050000|2021-11-03 22:04:10|43508.6|43488.6|43511.8|43491.8|43511.8|43491.8|43508.6|43488.6|3
1635977060000|2021-11-03 22:04:20|||||||||1
1635977070000|2021-11-03 22:04:30|||||||||3
1635977080000|2021-11-03 22:04:40|43503.6|43483.6|43501.8|43481.8|43503.6|43483.6|43501.8|43481.8|6
1635977090000|2021-11-03 22:04:50|43500.6|43480.6|43503.1|43483.1|43503.1|43483.1|43500.6|43480.6|5
1635977100000|2021-11-03 22:05:00|43505|43485|43513.1|43493.1|43513.8|43493.8|43505|43485|5
1635977110000|2021-11-03 22:05:10|43512.5|43492.5|43523.1|43503.1|43523.1|43503.1|43512.5|43492.5|9
1635977120000|2021-11-03 22:05:20|43525|43505|43530.4|43510.4|43532.9|43512.9|43525|43505|5
1635977130000|2021-11-03 22:05:30|||||||||1
1635977140000|2021-11-03 22:05:40|43532.9|43512.9|43532.9|43512.9|43532.9|43512.9|43532.9|43512.9|0
1635977160000|2021-11-03 22:06:00|43544.7|43524.7|43544.7|43524.7|43544.7|43524.7|43544.7|43524.7|11
1635977180000|2021-11-03 22:06:20|||||||||1
1635977190000|2021-11-03 22:06:30|43547.2|43527.2|43547.2|43527.2|43547.2|43527.2|43547.2|43527.2|3
1635977200000|2021-11-03 22:06:40|||||||||5
1635977220000|2021-11-03 22:07:00|||||||||4
1635977230000|2021-11-03 22:07:10|43549.7|43529.7|43549.7|43529.7|43549.7|43529.7|43549.7|43529.7|0
1635977290000|2021-11-03 22:08:10|43553.6|43533.6|43553.6|43533.6|43553.6|43533.6|43553.6|43533.6|7
1635977310000|2021-11-03 22:08:30|43552.9|43532.9|43553.6|43533.6|43553.6|43533.6|43552.9|43532.9|2
1635977330000|2021-11-03 22:08:50|43561.1|43541.1|43561.1|43541.1|43563.6|43543.6|43561.1|43541.1|9
1635977360000|2021-11-03 22:09:20|43557.2|43537.2|43552.9|43532.9|43557.2|43537.2|43552.9|43532.9|6
1635977370000|2021-11-03 22:09:30|43550.4|43530.4|43550.4|43530.4|43552.9|43532.9|43550.4|43530.4|2
1635977380000|2021-11-03 22:09:40|43551.1|43531.1|43550.4|43530.4|43552.9|43532.9|43550.4|43530.4|0
1635977390000|2021-11-03 22:09:50|43552.2|43532.2|43552.9|43532.9|43552.9|43532.9|43550.4|43530.4|2
1635977400000|2021-11-03 22:10:00|43555.4|43535.4|43556.1|43536.1|43556.1|43536.1|43555.4|43535.4|1
1635977410000|2021-11-03 22:10:10|43558.6|43538.6|43561.1|43541.1|43561.1|43541.1|43558.6|43538.6|1
1635977440000|2021-11-03 22:10:40|43568.6|43548.6|43568.6|43548.6|43568.6|43548.6|43568.6|43548.6|4
1635977450000|2021-11-03 22:10:50|43570.4|43550.4|43580.4|43560.4|43580.4|43560.4|43570.4|43550.4|2
1635977460000|2021-11-03 22:11:00|43581.1|43561.1|43584.3|43564.3|43584.3|43564.3|43581.1|43561.1|2
1635977470000|2021-11-03 22:11:10|43586.1|43566.1|43586.8|43566.8|43586.8|43566.8|43586.1|43566.1|3
1635977480000|2021-11-03 22:11:20|43588.6|43568.6|43578.6|43558.6|43588.6|43568.6|43577.9|43557.9|6
1635977510000|2021-11-03 22:11:50|43579.3|43559.3|43583.6|43563.6|43583.6|43563.6|43579.3|43559.3|0
1635977520000|2021-11-03 22:12:00|43586.1|43566.1|43586.1|43566.1|43586.1|43566.1|43586.1|43566.1|0
1635977530000|2021-11-03 22:12:10|43586.8|43566.8|43586.8|43566.8|43586.8|43566.8|43586.8|43566.8|1
1635977540000|2021-11-03 22:12:20|43587.4|43567.4|43589.9|43569.9|43589.9|43569.9|43587.4|43567.4|0
1635977570000|2021-11-03 22:12:50|43592.4|43572.4|43592.4|43572.4|43592.4|43572.4|43592.4|43572.4|5
1635977580000|2021-11-03 22:13:00|||||||||3
1635977590000|2021-11-03 22:13:10|||||||||5
1635977600000|2021-11-03 22:13:20|||||||||2
1635977610000|2021-11-03 22:13:30|43589.9|43569.9|43592.4|43572.4|43592.4|43572.4|43589.9|43569.9|2
1635977620000|2021-11-03 22:13:40|43589.9|43569.9|43590.6|43570.6|43590.6|43570.6|43589.9|43569.9|0
1635977640000|2021-11-03 22:14:00|43593.1|43573.1|43593.1|43573.1|43593.1|43573.1|43593.1|43573.1|0
1635977650000|2021-11-03 22:14:10|43592.4|43572.4|43592.4|43572.4|43592.4|43572.4|43592.4|43572.4|0
1635977660000|2021-11-03 22:14:20|43593.1|43573.1|43593.1|43573.1|43593.1|43573.1|43593.1|43573.1|1
1635977690000|2021-11-03 22:14:50|43592.4|43572.4|43592.4|43572.4|43592.4|43572.4|43592.4|43572.4|2
1635977700000|2021-11-03 22:15:00|43589.9|43569.9|43589.9|43569.9|43589.9|43569.9|43589.9|43569.9|1
1635977730000|2021-11-03 22:15:30|43588.1|43568.1|43581.1|43561.1|43588.1|43568.1|43581.1|43561.1|5
1635977740000|2021-11-03 22:15:40|43578.6|43558.6|43572.9|43552.9|43578.6|43558.6|43572.9|43552.9|6
1635977750000|2021-11-03 22:15:50|43573.6|43553.6|43571.1|43551.1|43573.6|43553.6|43571.1|43551.1|0
1635977760000|2021-11-03 22:16:00|43569.3|43549.3|43569.3|43549.3|43569.3|43549.3|43569.3|43549.3|0
1635977800000|2021-11-03 22:16:40|43569.9|43549.9|43569.9|43549.9|43569.9|43549.9|43569.9|43549.9|0
1635977810000|2021-11-03 22:16:50|43571.8|43551.8|43568.6|43548.6|43571.8|43551.8|43568.6|43548.6|3
1635977830000|2021-11-03 22:17:10|43567.9|43547.9|43567.9|43547.9|43567.9|43547.9|43567.9|43547.9|0
1635977840000|2021-11-03 22:17:20|43566.1|43546.1|43565.4|43545.4|43566.1|43546.1|43565.4|43545.4|0
1635977850000|2021-11-03 22:17:30|43563.6|43543.6|43563.6|43543.6|43563.6|43543.6|43563.6|43543.6|0
1635977880000|2021-11-03 22:18:00|43564.2|43544.2|43574.2|43554.2|43574.2|43554.2|43564.2|43544.2|7
1635977890000|2021-11-03 22:18:10|43574.9|43554.9|43574.9|43554.9|43574.9|43554.9|43574.9|43554.9|0
1635977900000|2021-11-03 22:18:20|43576.7|43556.7|43583.6|43563.6|43583.6|43563.6|43576.7|43556.7|3
1635977910000|2021-11-03 22:18:30|43584.2|43564.2|43586.1|43566.1|43586.1|43566.1|43584.2|43564.2|0
1635977920000|2021-11-03 22:18:40|43586.7|43566.7|43586.7|43566.7|43586.7|43566.7|43586.7|43566.7|0
1635977930000|2021-11-03 22:18:50|43587.4|43567.4|43587.4|43567.4|43587.4|43567.4|43587.4|43567.4|0
1635977960000|2021-11-03 22:19:20|43588.1|43568.1|43587.4|43567.4|43588.1|43568.1|43587.4|43567.4|0
1635977970000|2021-11-03 22:19:30|43588.1|43568.1|43589.9|43569.9|43589.9|43569.9|43588.1|43568.1|0
1635977980000|2021-11-03 22:19:40|43590.6|43570.6|43590.6|43570.6|43590.6|43570.6|43590.6|43570.6|0
1635978000000|2021-11-03 22:20:00|43589.9|43569.9|43589.9|43569.9|43589.9|43569.9|43589.9|43569.9|1
1635978050000|2021-11-03 22:20:50|||||||||2
1635978110000|2021-11-03 22:21:50|43589.2|43569.2|43589.2|43569.2|43589.2|43569.2|43589.2|43569.2|0
1635978150000|2021-11-03 22:22:30|43586.7|43566.7|43586.7|43566.7|43586.7|43566.7|43586.7|43566.7|0
1635978160000|2021-11-03 22:22:40|43588.6|43568.6|43586.7|43566.7|43588.6|43568.6|43586.7|43566.7|3
1635978180000|2021-11-03 22:23:00|43586.1|43566.1|43583.6|43563.6|43586.1|43566.1|43583.6|43563.6|1
1635978240000|2021-11-03 22:24:00|43581.7|43561.7|43579.2|43559.2|43581.7|43561.7|43579.2|43559.2|1
1635978250000|2021-11-03 22:24:10|43573.6|43553.6|43573.6|43553.6|43573.6|43553.6|43573.6|43553.6|2
1635978270000|2021-11-03 22:24:30|43572.9|43552.9|43567.2|43547.2|43572.9|43552.9|43567.2|43547.2|2
1635978280000|2021-11-03 22:24:40|43565.4|43545.4|43565.4|43545.4|43565.4|43545.4|43565.4|43545.4|0
1635978300000|2021-11-03 22:25:00|||||||||4
1635978310000|2021-11-03 22:25:10|||||||||1
1635978320000|2021-11-03 22:25:20|||||||||10
1635978330000|2021-11-03 22:25:30|43566.7|43546.7|43571.1|43551.1|43571.1|43551.1|43566.7|43546.7|2
1635978340000|2021-11-03 22:25:40|43578.6|43558.6|43578.6|43558.6|43578.6|43558.6|43578.6|43558.6|5
1635978350000|2021-11-03 22:25:50|43581.1|43561.1|43586.7|43566.7|43586.7|43566.7|43581.1|43561.1|2
1635978370000|2021-11-03 22:26:10|43587.4|43567.4|43590.6|43570.6|43590.6|43570.6|43587.4|43567.4|0
1635978390000|2021-11-03 22:26:30|43591.3|43571.3|43592.4|43572.4|43593.1|43573.1|43591.3|43571.3|1
1635978400000|2021-11-03 22:26:40|43593.1|43573.1|43593.1|43573.1|43593.1|43573.1|43593.1|43573.1|1
1635978410000|2021-11-03 22:26:50|43592.4|43572.4|43590.6|43570.6|43592.4|43572.4|43589.2|43569.2|5
1635978420000|2021-11-03 22:27:00|43589.9|43569.9|43589.9|43569.9|43589.9|43569.9|43589.9|43569.9|3
1635978430000|2021-11-03 22:27:10|43588.1|43568.1|43589.9|43569.9|43589.9|43569.9|43588.1|43568.1|2
1635978440000|2021-11-03 22:27:20|43589.2|43569.2|43589.2|43569.2|43589.2|43569.2|43589.2|43569.2|0
1635978490000|2021-11-03 22:28:10|43586.7|43566.7|43586.7|43566.7|43586.7|43566.7|43586.7|43566.7|2
1635978510000|2021-11-03 22:28:30|||||||||1
1635978520000|2021-11-03 22:28:40|||||||||1
1635978530000|2021-11-03 22:28:50|43586.1|43566.1|43586.1|43566.1|43586.1|43566.1|43586.1|43566.1|0
1635978540000|2021-11-03 22:29:00|43583.6|43563.6|43583.6|43563.6|43583.6|43563.6|43583.6|43563.6|1
1635978550000|2021-11-03 22:29:10|43583.5|43563.5|43583.5|43563.5|43583.5|43563.5|43583.5|43563.5|0
1635978560000|2021-11-03 22:29:20|||||||||3
1635978600000|2021-11-03 22:30:00|43577.9|43557.9|43576|43556|43577.9|43557.9|43576|43556|7
1635978610000|2021-11-03 22:30:10|43574.2|43554.2|43573.5|43553.5|43574.2|43554.2|43573.5|43553.5|1
1635978620000|2021-11-03 22:30:20|43574.2|43554.2|43574.2|43554.2|43574.2|43554.2|43574.2|43554.2|2
1635978650000|2021-11-03 22:30:50|||||||||2
1635978680000|2021-11-03 22:31:20|43576|43556|43576|43556|43576|43556|43576|43556|3
1635978700000|2021-11-03 22:31:40|43574.2|43554.2|43574.2|43554.2|43574.2|43554.2|43574.2|43554.2|1
1635978730000|2021-11-03 22:32:10|||||||||2
1635978740000|2021-11-03 22:32:20|||||||||1
1635978810000|2021-11-03 22:33:30|43572.4|43552.4|43571|43551|43572.4|43552.4|43571|43551|2
1635978840000|2021-11-03 22:34:00|43565.4|43545.4|43563.5|43543.5|43565.4|43545.4|43563.5|43543.5|3
1635978850000|2021-11-03 22:34:10|43562.9|43542.9|43562.9|43542.9|43562.9|43542.9|43562.9|43542.9|0
1635978860000|2021-11-03 22:34:20|43562.2|43542.2|43562.2|43542.2|43562.2|43542.2|43562.2|43542.2|1
1635978880000|2021-11-03 22:34:40|43559.7|43539.7|43557.2|43537.2|43559.7|43539.7|43557.2|43537.2|3
1635978890000|2021-11-03 22:34:50|43556.5|43536.5|43548.5|43528.5|43556.5|43536.5|43548.5|43528.5|5
1635978900000|2021-11-03 22:35:00|||||||||2
1635978920000|2021-11-03 22:35:20|43545.4|43525.4|43545.4|43525.4|43545.4|43525.4|43545.4|43525.4|2
1635978980000|2021-11-03 22:36:20|||||||||2
1635978990000|2021-11-03 22:36:30|43543.5|43523.5|43540.4|43520.4|43543.5|43523.5|43540.4|43520.4|1
1635979000000|2021-11-03 22:36:40|43539.7|43519.7|43539.7|43519.7|43539.7|43519.7|43539.7|43519.7|2
1635979010000|2021-11-03 22:36:50|43537.9|43517.9|43537.9|43517.9|43537.9|43517.9|43537.9|43517.9|2
1635979020000|2021-11-03 22:37:00|43538.5|43518.5|43538.5|43518.5|43538.5|43518.5|43538.5|43518.5|1
1635979040000|2021-11-03 22:37:20|43536.7|43516.7|43538.5|43518.5|43538.5|43518.5|43536.7|43516.7|1
1635979060000|2021-11-03 22:37:40|43537.9|43517.9|43533.5|43513.5|43537.9|43517.9|43533.5|43513.5|2
1635979080000|2021-11-03 22:38:00|||||||||1
1635979090000|2021-11-03 22:38:10|43529.2|43509.2|43527.4|43507.4|43529.2|43509.2|43527.4|43507.4|2
1635979110000|2021-11-03 22:38:30|43529.2|43509.2|43526.7|43506.7|43529.2|43509.2|43526.7|43506.7|3
1635979120000|2021-11-03 22:38:40|43526|43506|43526|43506|43526|43506|43526|43506|1
1635979130000|2021-11-03 22:38:50|||||||||1
1635979200000|2021-11-03 22:40:00|43524.2|43504.2|43523.5|43503.5|43524.2|43504.2|43523.5|43503.5|1
1635979230000|2021-11-03 22:40:30|43526|43506|43526|43506|43526|43506|43526|43506|2
1635979250000|2021-11-03 22:40:50|||||||||1
1635979260000|2021-11-03 22:41:00|43527.9|43507.9|43526|43506|43527.9|43507.9|43526|43506|2
1635979270000|2021-11-03 22:41:10|||||||||4
1635979290000|2021-11-03 22:41:30|43526.7|43506.7|43526|43506|43526.7|43506.7|43526|43506|1
1635979300000|2021-11-03 22:41:40|43528.5|43508.5|43528.5|43508.5|43528.5|43508.5|43528.5|43508.5|1
1635979320000|2021-11-03 22:42:00|43526|43506|43526|43506|43526|43506|43526|43506|0
1635979340000|2021-11-03 22:42:20|43527.8|43507.8|43528.5|43508.5|43528.5|43508.5|43526|43506|2
1635979350000|2021-11-03 22:42:30|43526|43506|43526|43506|43526|43506|43526|43506|5
1635979360000|2021-11-03 22:42:40|43519.2|43499.2|43507.4|43487.4|43519.2|43499.2|43507.4|43487.4|10
1635979380000|2021-11-03 22:43:00|||||||||2
1635979390000|2021-11-03 22:43:10|43509.2|43489.2|43513.5|43493.5|43513.5|43493.5|43509.2|43489.2|4
1635979430000|2021-11-03 22:43:50|43516|43496|43516|43496|43516|43496|43516|43496|1
1635979440000|2021-11-03 22:44:00|43518.5|43498.5|43518.5|43498.5|43518.5|43498.5|43518.5|43498.5|0
1635979450000|2021-11-03 22:44:10|43519.2|43499.2|43519.2|43499.2|43519.2|43499.2|43519.2|43499.2|1
1635979480000|2021-11-03 22:44:40|43521|43501|43520.3|43500.3|43521|43501|43520.3|43500.3|4
1635979530000|2021-11-03 22:45:30|43516.7|43496.7|43516.7|43496.7|43516.7|43496.7|43516.7|43496.7|0
1635979610000|2021-11-03 22:46:50|43519.2|43499.2|43519.2|43499.2|43519.2|43499.2|43519.2|43499.2|3
1635979630000|2021-11-03 22:47:10|43521|43501|43521|43501|43521|43501|43521|43501|1
1635979650000|2021-11-03 22:47:30|43522.8|43502.8|43523.5|43503.5|43523.5|43503.5|43522.8|43502.8|1
1635979660000|2021-11-03 22:47:40|43521.7|43501.7|43521.7|43501.7|43521.7|43501.7|43521.7|43501.7|2
1635979690000|2021-11-03 22:48:10|||||||||1
1635979700000|2021-11-03 22:48:20|43519.2|43499.2|43511.7|43491.7|43519.2|43499.2|43511.7|43491.7|5
1635979740000|2021-11-03 22:49:00|43508.1|43488.1|43496|43476|43508.1|43488.1|43491|43471|7
1635979770000|2021-11-03 22:49:30|43497.8|43477.8|43498.5|43478.5|43498.5|43478.5|43497.8|43477.8|1
1635979850000|2021-11-03 22:50:50|43500.3|43480.3|43500.3|43480.3|43500.3|43480.3|43500.3|43480.3|2
1635979870000|2021-11-03 22:51:10|43501.7|43481.7|43501.7|43481.7|43501.7|43481.7|43501.7|43481.7|1
1635979880000|2021-11-03 22:51:20|43506|43486|43506|43486|43506|43486|43506|43486|0
1635979900000|2021-11-03 22:51:40|43504.2|43484.2|43504.2|43484.2|43504.2|43484.2|43504.2|43484.2|2
1635979920000|2021-11-03 22:52:00|43508.5|43488.5|43508.5|43488.5|43508.5|43488.5|43508.5|43488.5|3
1635980040000|2021-11-03 22:54:00|||||||||1
1635980050000|2021-11-03 22:54:10|||||||||2
1635980100000|2021-11-03 22:55:00|43509.2|43489.2|43509.2|43489.2|43509.2|43489.2|43509.2|43489.2|1
1635980210000|2021-11-03 22:56:50|43511|43491|43511.7|43491.7|43511.7|43491.7|43511|43491|2
1635980220000|2021-11-03 22:57:00|43514.2|43494.2|43514.2|43494.2|43514.2|43494.2|43514.2|43494.2|1
1635980270000|2021-11-03 22:57:50|||||||||2
1635980310000|2021-11-03 22:58:30|43517.4|43497.4|43514.2|43494.2|43517.4|43497.4|43514.2|43494.2|5
1635980340000|2021-11-03 22:59:00|||||||||2
1635980350000|2021-11-03 22:59:10|43512.8|43492.8|43509.2|43489.2|43512.8|43492.8|43509.2|43489.2|4
1635980390000|2021-11-03 22:59:50|||||||||1
1635980400000|2021-11-03 23:00:00|43504.2|43484.2|43504.2|43484.2|43504.2|43484.2|43504.2|43484.2|4
1635980410000|2021-11-03 23:00:10|43506|43486|43506|43486|43506|43486|43506|43486|0
1635980460000|2021-11-03 23:01:00|43504.2|43484.2|43508.5|43488.5|43508.5|43488.5|43504.2|43484.2|1
1635980470000|2021-11-03 23:01:10|43514.2|43494.2|43514.2|43494.2|43514.2|43494.2|43514.2|43494.2|10
1635980480000|2021-11-03 23:01:20|43518.5|43498.5|43518.5|43498.5|43518.5|43498.5|43518.5|43498.5|2
1635980490000|2021-11-03 23:01:30|43521|43501|43523.5|43503.5|43523.5|43503.5|43521|43501|0
1635980500000|2021-11-03 23:01:40|43524.2|43504.2|43524.2|43504.2|43524.2|43504.2|43523.5|43503.5|2
1635980550000|2021-11-03 23:02:30|||||||||2
1635980560000|2021-11-03 23:02:40|43526.7|43506.7|43526.7|43506.7|43526.7|43506.7|43526.7|43506.7|1
1635980610000|2021-11-03 23:03:30|43526|43506|43526|43506|43526|43506|43526|43506|2
1635980630000|2021-11-03 23:03:50|43527.8|43507.8|43531|43511|43531|43511|43527.8|43507.8|6
1635980640000|2021-11-03 23:04:00|43529.2|43509.2|43528.5|43508.5|43531|43511|43528.5|43508.5|11
1635980670000|2021-11-03 23:04:30|43523.5|43503.5|43526|43506|43526|43506|43523.5|43503.5|3
1635980720000|2021-11-03 23:05:20|43526.7|43506.7|43528.5|43508.5|43528.5|43508.5|43526.7|43506.7|0
1635980760000|2021-11-03 23:06:00|43531|43511|43528.5|43508.5|43531|43511|43528.5|43508.5|0
1635980790000|2021-11-03 23:06:30|43526|43506|43526|43506|43526|43506|43526|43506|2
1635980800000|2021-11-03 23:06:40|||||||||1
1635980810000|2021-11-03 23:06:50|||||||||2
1635980820000|2021-11-03 23:07:00|43520.3|43500.3|43516|43496|43520.3|43500.3|43516|43496|5
1635980870000|2021-11-03 23:07:50|||||||||1
1635980880000|2021-11-03 23:08:00|43517.8|43497.8|43516|43496|43517.8|43497.8|43516|43496|1
1635980900000|2021-11-03 23:08:20|43517.8|43497.8|43517.8|43497.8|43517.8|43497.8|43517.8|43497.8|0
1635980910000|2021-11-03 23:08:30|43521|43501|43521|43501|43521|43501|43521|43501|5
1635980930000|2021-11-03 23:08:50|43521.7|43501.7|43521.7|43501.7|43521.7|43501.7|43521.7|43501.7|1
1635980940000|2021-11-03 23:09:00|43523.5|43503.5|43523.5|43503.5|43523.5|43503.5|43523.5|43503.5|1
1635980950000|2021-11-03 23:09:10|43524.2|43504.2|43526|43506|43526|43506|43524.2|43504.2|0
1635980960000|2021-11-03 23:09:20|43537.3|43517.3|43537.3|43517.3|43537.3|43517.3|43537.3|43517.3|6
1635980970000|2021-11-03 23:09:30|43538|43518|43539.8|43519.8|43539.8|43519.8|43538|43518|0
1635980980000|2021-11-03 23:09:40|43545.3|43525.3|43553.5|43533.5|43556.7|43536.7|43545.3|43525.3|13
1635980990000|2021-11-03 23:09:50|43552.8|43532.8|43551|43531|43552.8|43532.8|43551|43531|0
1635981000000|2021-11-03 23:10:00|43551.7|43531.7|43553.5|43533.5|43553.5|43533.5|43551.7|43531.7|3
1635981020000|2021-11-03 23:10:20|||||||||1
1635981030000|2021-11-03 23:10:30|||||||||6
1635981040000|2021-11-03 23:10:40|43551.7|43531.7|43551.7|43531.7|43551.7|43531.7|43551.7|43531.7|1
1635981070000|2021-11-03 23:11:10|43546.7|43526.7|43544.2|43524.2|43547.3|43527.3|43544.2|43524.2|2
1635981080000|2021-11-03 23:11:20|43543.5|43523.5|43543.5|43523.5|43543.5|43523.5|43543.5|43523.5|2
1635981090000|2021-11-03 23:11:30|||||||||1
1635981110000|2021-11-03 23:11:50|43539.2|43519.2|43539.2|43519.2|43539.2|43519.2|43539.2|43519.2|2
1635981160000|2021-11-03 23:12:40|43538.5|43518.5|43538.5|43518.5|43538.5|43518.5|43538.5|43518.5|1
1635981170000|2021-11-03 23:12:50|43537.8|43517.8|43535.3|43515.3|43537.8|43517.8|43535.3|43515.3|1
1635981190000|2021-11-03 23:13:10|43533.5|43513.5|43533.5|43513.5|43533.5|43513.5|43533.5|43513.5|0
1635981230000|2021-11-03 23:13:50|43532.8|43512.8|43532.8|43512.8|43532.8|43512.8|43532.1|43512.1|1
1635981240000|2021-11-03 23:14:00|43530.3|43510.3|43530.3|43510.3|43530.3|43510.3|43530.3|43510.3|1
1635981250000|2021-11-03 23:14:10|43528.5|43508.5|43528.5|43508.5|43528.5|43508.5|43528.5|43508.5|2
1635981320000|2021-11-03 23:15:20|43524.2|43504.2|43523.5|43503.5|43524.2|43504.2|43523.5|43503.5|0
1635981370000|2021-11-03 23:16:10|||||||||3
1635981380000|2021-11-03 23:16:20|43516|43496|43516|43496|43516|43496|43516|43496|3
1635981410000|2021-11-03 23:16:50|43512.8|43492.8|43512.8|43492.8|43512.8|43492.8|43512.8|43492.8|1
1635981420000|2021-11-03 23:17:00|43511|43491|43502.8|43482.8|43511|43491|43502.8|43482.8|2
1635981430000|2021-11-03 23:17:10|43501|43481|43501|43481|43501|43481|43501|43481|0
1635981450000|2021-11-03 23:17:30|43498.5|43478.5|43498.5|43478.5|43498.5|43478.5|43498.5|43478.5|3
1635981460000|2021-11-03 23:17:40|43501|43481|43501|43481|43501|43481|43501|43481|5
1635981510000|2021-11-03 23:18:30|43503.5|43483.5|43503.5|43483.5|43503.5|43483.5|43503.5|43483.5|1
1635981530000|2021-11-03 23:18:50|43506|43486|43506|43486|43506|43486|43506|43486|0
1635981540000|2021-11-03 23:19:00|43503.5|43483.5|43506|43486|43506|43486|43503.5|43483.5|0
1635981560000|2021-11-03 23:19:20|43503.5|43483.5|43503.5|43483.5|43503.5|43483.5|43503.5|43483.5|2
1635981600000|2021-11-03 23:20:00|43502.8|43482.8|43502.1|43482.1|43502.8|43482.8|43502.1|43482.1|0
1635981610000|2021-11-03 23:20:10|43502.8|43482.8|43502.8|43482.8|43502.8|43482.8|43502.8|43482.8|2
1635981620000|2021-11-03 23:20:20|43503.5|43483.5|43503.5|43483.5|43503.5|43483.5|43503.5|43483.5|1
1635981630000|2021-11-03 23:20:30|43506|43486|43506.6|43486.6|43506.6|43486.6|43506|43486|1
1635981640000|2021-11-03 23:20:40|43508.5|43488.5|43508.5|43488.5|43508.5|43488.5|43508.5|43488.5|0
1635981660000|2021-11-03 23:21:00|43509.1|43489.1|43509.1|43489.1|43509.1|43489.1|43509.1|43489.1|0
1635981680000|2021-11-03 23:21:20|43509.8|43489.8|43511.6|43491.6|43511.6|43491.6|43509.8|43489.8|1
1635981710000|2021-11-03 23:21:50|43510.3|43490.3|43506.6|43486.6|43510.3|43490.3|43506.6|43486.6|3
1635981750000|2021-11-03 23:22:30|43508.5|43488.5|43508.5|43488.5|43508.5|43488.5|43508.5|43488.5|0
1635981770000|2021-11-03 23:22:50|43509.1|43489.1|43509.1|43489.1|43509.1|43489.1|43509.1|43489.1|0
1635981880000|2021-11-03 23:24:40|43511|43491|43511|43491|43511|43491|43511|43491|1
1635981910000|2021-11-03 23:25:10|43509.1|43489.1|43509.1|43489.1|43509.1|43489.1|43509.1|43489.1|0
1635981920000|2021-11-03 23:25:20|43511.6|43491.6|43511|43491|43511.6|43491.6|43511|43491|1
1635981930000|2021-11-03 23:25:30|43512.8|43492.8|43512.8|43492.8|43512.8|43492.8|43512.8|43492.8|0
1635981940000|2021-11-03 23:25:40|43511|43491|43511|43491|43511|43491|43511|43491|0
1635981950000|2021-11-03 23:25:50|43513.5|43493.5|43511|43491|43513.5|43493.5|43511|43491|0
1635981960000|2021-11-03 23:26:00|43512.8|43492.8|43511|43491|43512.8|43492.8|43511|43491|0
1635981980000|2021-11-03 23:26:20|43513.5|43493.5|43511|43491|43513.5|43493.5|43511|43491|0
1635981990000|2021-11-03 23:26:30|43508.5|43488.5|43508.5|43488.5|43508.5|43488.5|43508.5|43488.5|1
1635982010000|2021-11-03 23:26:50|43511|43491|43513.5|43493.5|43513.5|43493.5|43511|43491|0
1635982040000|2021-11-03 23:27:20|43511.6|43491.6|43513.5|43493.5|43513.5|43493.5|43511.6|43491.6|1
1635982070000|2021-11-03 23:27:50|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|2
1635982200000|2021-11-03 23:30:00|43521|43501|43523.5|43503.5|43523.5|43503.5|43521|43501|4
1635982220000|2021-11-03 23:30:20|43526|43506|43522.8|43502.8|43526|43506|43522.8|43502.8|2
1635982230000|2021-11-03 23:30:30|43523.5|43503.5|43523.5|43503.5|43523.5|43503.5|43523.5|43503.5|0
1635982240000|2021-11-03 23:30:40|43523.4|43503.4|43523.4|43503.4|43523.4|43503.4|43523.4|43503.4|0
1635982260000|2021-11-03 23:31:00|43520.9|43500.9|43520.9|43500.9|43520.9|43500.9|43520.9|43500.9|0
1635982270000|2021-11-03 23:31:10|43520.3|43500.3|43520.3|43500.3|43520.3|43500.3|43520.3|43500.3|0
1635982310000|2021-11-03 23:31:50|43520.9|43500.9|43520.9|43500.9|43520.9|43500.9|43520.9|43500.9|0
1635982330000|2021-11-03 23:32:10|43521.6|43501.6|43521.6|43501.6|43521.6|43501.6|43521.6|43501.6|2
1635982440000|2021-11-03 23:34:00|43520.9|43500.9|43520.9|43500.9|43520.9|43500.9|43520.9|43500.9|0
1635982460000|2021-11-03 23:34:20|43520.3|43500.3|43520.3|43500.3|43520.3|43500.3|43520.3|43500.3|2
1635982470000|2021-11-03 23:34:30|43518.4|43498.4|43518.4|43498.4|43518.4|43498.4|43518.4|43498.4|1
1635982490000|2021-11-03 23:34:50|||||||||4
1635982510000|2021-11-03 23:35:10|43515.9|43495.9|43515.9|43495.9|43515.9|43495.9|43515.9|43495.9|0
1635982580000|2021-11-03 23:36:20|43514.1|43494.1|43514.1|43494.1|43514.1|43494.1|43514.1|43494.1|0
1635982590000|2021-11-03 23:36:30|43511.6|43491.6|43510.9|43490.9|43511.6|43491.6|43510.9|43490.9|1
1635982660000|2021-11-03 23:37:40|||||||||4
1635982670000|2021-11-03 23:37:50|43506.6|43486.6|43504.1|43484.1|43506.6|43486.6|43504.1|43484.1|1
1635982680000|2021-11-03 23:38:00|43505.9|43485.9|43505.9|43485.9|43505.9|43485.9|43505.9|43485.9|2
1635982810000|2021-11-03 23:40:10|43506.6|43486.6|43508.4|43488.4|43508.4|43488.4|43506.6|43486.6|2
1635982860000|2021-11-03 23:41:00|||||||||2
1635982920000|2021-11-03 23:42:00|||||||||1
1635983010000|2021-11-03 23:43:30|43506.6|43486.6|43506.6|43486.6|43506.6|43486.6|43506.6|43486.6|0
1635983100000|2021-11-03 23:45:00|||||||||1
1635983120000|2021-11-03 23:45:20|43510.9|43490.9|43510.9|43490.9|43510.9|43490.9|43510.9|43490.9|1
1635983130000|2021-11-03 23:45:30|||||||||2
1635983150000|2021-11-03 23:45:50|43513.4|43493.4|43513.4|43493.4|43513.4|43493.4|43513.4|43493.4|0
1635983160000|2021-11-03 23:46:00|43510.9|43490.9|43510.9|43490.9|43510.9|43490.9|43510.9|43490.9|0
1635983200000|2021-11-03 23:46:40|43513.4|43493.4|43513.4|43493.4|43513.4|43493.4|43513.4|43493.4|1
1635983210000|2021-11-03 23:46:50|43515.9|43495.9|43516.6|43496.6|43516.6|43496.6|43515.9|43495.9|1
1635983220000|2021-11-03 23:47:00|43518.4|43498.4|43520.9|43500.9|43520.9|43500.9|43518.4|43498.4|2
1635983250000|2021-11-03 23:47:30|43520.2|43500.2|43520.9|43500.9|43520.9|43500.9|43518.4|43498.4|1
1635983270000|2021-11-03 23:47:50|43523.4|43503.4|43525.9|43505.9|43525.9|43505.9|43523.4|43503.4|0
1635983280000|2021-11-03 23:48:00|43528.4|43508.4|43525.9|43505.9|43528.4|43508.4|43525.9|43505.9|5
1635983310000|2021-11-03 23:48:30|||||||||2
1635983320000|2021-11-03 23:48:40|43530.2|43510.2|43530.2|43510.2|43530.2|43510.2|43530.2|43510.2|2
1635983330000|2021-11-03 23:48:50|43530.9|43510.9|43530.9|43510.9|43530.9|43510.9|43530.9|43510.9|3
1635983380000|2021-11-03 23:49:40|43528.4|43508.4|43528.4|43508.4|43528.4|43508.4|43528.4|43508.4|3
1635983390000|2021-11-03 23:49:50|43525.9|43505.9|43525.9|43505.9|43525.9|43505.9|43525.9|43505.9|1
1635983420000|2021-11-03 23:50:20|43528.4|43508.4|43528.4|43508.4|43528.4|43508.4|43528.4|43508.4|2
1635983450000|2021-11-03 23:50:50|43525.9|43505.9|43525.9|43505.9|43525.9|43505.9|43525.9|43505.9|3
1635983460000|2021-11-03 23:51:00|43524.1|43504.1|43525.9|43505.9|43525.9|43505.9|43524.1|43504.1|1
1635983470000|2021-11-03 23:51:10|||||||||2
1635983490000|2021-11-03 23:51:30|43528.4|43508.4|43528.4|43508.4|43528.4|43508.4|43528.4|43508.4|0
1635983520000|2021-11-03 23:52:00|43530.2|43510.2|43531.6|43511.6|43531.6|43511.6|43530.2|43510.2|1
1635983550000|2021-11-03 23:52:30|43533.4|43513.4|43538.4|43518.4|43538.4|43518.4|43533.4|43513.4|3
1635983560000|2021-11-03 23:52:40|43539.1|43519.1|43540.9|43520.9|43540.9|43520.9|43539.1|43519.1|3
1635983570000|2021-11-03 23:52:50|43543.4|43523.4|43543.4|43523.4|43543.4|43523.4|43543.4|43523.4|2
1635983580000|2021-11-03 23:53:00|||||||||2
1635983600000|2021-11-03 23:53:20|43545.9|43525.9|43545.9|43525.9|43546.6|43526.6|43545.9|43525.9|2
1635983610000|2021-11-03 23:53:30|43547.7|43527.7|43549.1|43529.1|43549.1|43529.1|43547.7|43527.7|2
1635983640000|2021-11-03 23:54:00|43549.8|43529.8|43554.1|43534.1|43554.1|43534.1|43549.8|43529.8|3
1635983650000|2021-11-03 23:54:10|43555.9|43535.9|43555.9|43535.9|43555.9|43535.9|43555.9|43535.9|6
1635983660000|2021-11-03 23:54:20|||||||||2
1635983670000|2021-11-03 23:54:30|43553.4|43533.4|43554.1|43534.1|43555.9|43535.9|43553.4|43533.4|9
1635983680000|2021-11-03 23:54:40|43556.6|43536.6|43562.3|43542.3|43562.3|43542.3|43553.4|43533.4|18
1635983690000|2021-11-03 23:54:50|43562.9|43542.9|43562.9|43542.9|43562.9|43542.9|43562.9|43542.9|5
1635983700000|2021-11-03 23:55:00|43562.3|43542.3|43562.9|43542.9|43562.9|43542.9|43562.3|43542.3|14
1635983710000|2021-11-03 23:55:10|43562.3|43542.3|43562.9|43542.9|43562.9|43542.9|43562.3|43542.3|2
1635983730000|2021-11-03 23:55:30|43569.8|43549.8|43572.3|43552.3|43572.3|43552.3|43569.8|43549.8|3
1635983740000|2021-11-03 23:55:40|43569.8|43549.8|43566.6|43546.6|43569.8|43549.8|43566.6|43546.6|10
1635983750000|2021-11-03 23:55:50|43562.9|43542.9|43561.6|43541.6|43562.9|43542.9|43561.6|43541.6|2
1635983760000|2021-11-03 23:56:00|43562.3|43542.3|43566.6|43546.6|43566.6|43546.6|43562.3|43542.3|2
1635983800000|2021-11-03 23:56:40|43567.3|43547.3|43576.6|43556.6|43576.6|43556.6|43567.3|43547.3|3
1635983820000|2021-11-03 23:57:00|43579.1|43559.1|43577.9|43557.9|43579.1|43559.1|43576.6|43556.6|4
1635983830000|2021-11-03 23:57:10|43579.8|43559.8|43576.6|43556.6|43579.8|43559.8|43576.6|43556.6|3
1635983840000|2021-11-03 23:57:20|43570.4|43550.4|43570.4|43550.4|43570.4|43550.4|43570.4|43550.4|3
1635983850000|2021-11-03 23:57:30|43567.9|43547.9|43569.8|43549.8|43569.8|43549.8|43567.9|43547.9|0
1635983860000|2021-11-03 23:57:40|43567.9|43547.9|43564.8|43544.8|43567.9|43547.9|43564.8|43544.8|2
1635983870000|2021-11-03 23:57:50|||||||||1
1635983880000|2021-11-03 23:58:00|43561.6|43541.6|43561.6|43541.6|43561.6|43541.6|43561.6|43541.6|1
1635983890000|2021-11-03 23:58:10|43559.1|43539.1|43561.6|43541.6|43561.6|43541.6|43559.1|43539.1|5
1635983900000|2021-11-03 23:58:20|43562.3|43542.3|43564.1|43544.1|43564.1|43544.1|43561.6|43541.6|1
1635983910000|2021-11-03 23:58:30|43564.8|43544.8|43564.8|43544.8|43564.8|43544.8|43564.8|43544.8|0
1635983920000|2021-11-03 23:58:40|43566.6|43546.6|43566.6|43546.6|43566.6|43546.6|43566.6|43546.6|4
1635983930000|2021-11-03 23:58:50|43569.1|43549.1|43574.8|43554.8|43574.8|43554.8|43569.1|43549.1|7
1635983940000|2021-11-03 23:59:00|43576.6|43556.6|43581.6|43561.6|43581.6|43561.6|43576.6|43556.6|7
1635983950000|2021-11-03 23:59:10|||||||||2
1635983960000|2021-11-03 23:59:20|43579.8|43559.8|43579.8|43559.8|43579.8|43559.8|43579.8|43559.8|3
1635983970000|2021-11-03 23:59:30|43581.6|43561.6|43581.6|43561.6|43581.6|43561.6|43581.6|43561.6|2
1635983980000|2021-11-03 23:59:40|43579.1|43559.1|43579.1|43559.1|43579.1|43559.1|43579.1|43559.1|4
1635983990000|2021-11-03 23:59:50|43580.9|43560.9|43579.1|43559.1|43580.9|43560.9|43579.1|43559.1|1
1635984000000|2021-11-04 00:00:00|43576.6|43556.6|43569.1|43549.1|43576.6|43556.6|43569.1|43549.1|3
1635984010000|2021-11-04 00:00:10|43571.6|43551.6|43576.6|43556.6|43576.6|43556.6|43571.6|43551.6|1
1635984020000|2021-11-04 00:00:20|43579.1|43559.1|43580.9|43560.9|43580.9|43560.9|43579.1|43559.1|3
1635984030000|2021-11-04 00:00:30|43578.4|43558.4|43578.4|43558.4|43578.4|43558.4|43578.4|43558.4|6
1635984040000|2021-11-04 00:00:40|43576.6|43556.6|43567.7|43547.7|43576.6|43556.6|43567.7|43547.7|5
1635984050000|2021-11-04 00:00:50|43568.4|43548.4|43572.7|43552.7|43575.2|43555.2|43568.4|43548.4|2
1635984060000|2021-11-04 00:01:00|43568.4|43548.4|43568.4|43548.4|43568.4|43548.4|43568.4|43548.4|2
1635984070000|2021-11-04 00:01:10|43567.7|43547.7|43565.9|43545.9|43567.7|43547.7|43565.9|43545.9|3
1635984080000|2021-11-04 00:01:20|43567.7|43547.7|43575.2|43555.2|43575.2|43555.2|43567.7|43547.7|2
1635984090000|2021-11-04 00:01:30|43573.4|43553.4|43575.9|43555.9|43575.9|43555.9|43571.6|43551.6|0
1635984100000|2021-11-04 00:01:40|43577.7|43557.7|43575.2|43555.2|43577.7|43557.7|43575.2|43555.2|0
1635984110000|2021-11-04 00:01:50|43578.4|43558.4|43578.4|43558.4|43578.4|43558.4|43578.4|43558.4|2
1635984120000|2021-11-04 00:02:00|43577|43557|43577|43557|43577|43557|43577|43557|1
1635984130000|2021-11-04 00:02:10|43577.7|43557.7|43575.2|43555.2|43577.7|43557.7|43575.2|43555.2|1
1635984140000|2021-11-04 00:02:20|43573.4|43553.4|43577.7|43557.7|43577.7|43557.7|43573.4|43553.4|0
1635984150000|2021-11-04 00:02:30|43575.9|43555.9|43582.7|43562.7|43582.7|43562.7|43575.9|43555.9|6
1635984180000|2021-11-04 00:03:00|43583.4|43563.4|43580.2|43560.2|43583.4|43563.4|43580.2|43560.2|4
1635984190000|2021-11-04 00:03:10|43578.4|43558.4|43569.8|43549.8|43578.4|43558.4|43569.8|43549.8|3
1635984210000|2021-11-04 00:03:30|43567.3|43547.3|43567.3|43547.3|43567.3|43547.3|43567.3|43547.3|3
1635984220000|2021-11-04 00:03:40|43564.8|43544.8|43561.6|43541.6|43564.8|43544.8|43561.6|43541.6|3
1635984230000|2021-11-04 00:03:50|43560.9|43540.9|43560.9|43540.9|43560.9|43540.9|43560.9|43540.9|1
1635984240000|2021-11-04 00:04:00|43559.1|43539.1|43555.9|43535.9|43560.9|43540.9|43555.9|43535.9|4
1635984250000|2021-11-04 00:04:10|43553.4|43533.4|43553.4|43533.4|43553.4|43533.4|43553.4|43533.4|4
1635984270000|2021-11-04 00:04:30|43551.6|43531.6|43550.9|43530.9|43551.6|43531.6|43550.9|43530.9|1
1635984290000|2021-11-04 00:04:50|||||||||1
1635984300000|2021-11-04 00:05:00|43546.6|43526.6|43551.6|43531.6|43551.6|43531.6|43546.6|43526.6|2
1635984320000|2021-11-04 00:05:20|43552.3|43532.3|43552.3|43532.3|43552.3|43532.3|43552.3|43532.3|1
1635984330000|2021-11-04 00:05:30|43551.6|43531.6|43551.6|43531.6|43551.6|43531.6|43551.6|43531.6|0
1635984340000|2021-11-04 00:05:40|43561.6|43541.6|43559.1|43539.1|43561.6|43541.6|43559.1|43539.1|1
1635984350000|2021-11-04 00:05:50|43561.6|43541.6|43560.9|43540.9|43561.6|43541.6|43560.9|43540.9|0
1635984360000|2021-11-04 00:06:00|43559.1|43539.1|43559.1|43539.1|43559.1|43539.1|43559.1|43539.1|0
1635984370000|2021-11-04 00:06:10|43559.8|43539.8|43557.7|43537.7|43559.8|43539.8|43557.7|43537.7|3
1635984390000|2021-11-04 00:06:30|43555.9|43535.9|43555.9|43535.9|43555.9|43535.9|43555.9|43535.9|0
1635984410000|2021-11-04 00:06:50|||||||||2
1635984420000|2021-11-04 00:07:00|43553.4|43533.4|43551.6|43531.6|43553.4|43533.4|43551.6|43531.6|0
1635984470000|2021-11-04 00:07:50|43549.1|43529.1|43549.1|43529.1|43549.1|43529.1|43549.1|43529.1|1
1635984480000|2021-11-04 00:08:00|43548.4|43528.4|43546.6|43526.6|43548.4|43528.4|43546.6|43526.6|3
1635984490000|2021-11-04 00:08:10|43542.7|43522.7|43540.9|43520.9|43542.7|43522.7|43540.9|43520.9|2
1635984500000|2021-11-04 00:08:20|43535.2|43515.2|43532.7|43512.7|43535.2|43515.2|43532.7|43512.7|2
1635984530000|2021-11-04 00:08:50|||||||||1
1635984550000|2021-11-04 00:09:10|43532|43512|43525.2|43505.2|43532|43512|43525.2|43505.2|3
1635984560000|2021-11-04 00:09:20|43522.7|43502.7|43520.9|43500.9|43522.7|43502.7|43520.9|43500.9|0
1635984580000|2021-11-04 00:09:40|43518.4|43498.4|43520.9|43500.9|43520.9|43500.9|43518.4|43498.4|0
1635984590000|2021-11-04 00:09:50|43520.2|43500.2|43530.2|43510.2|43530.2|43510.2|43520.2|43500.2|3
1635984600000|2021-11-04 00:10:00|43530.9|43510.9|43530.2|43510.2|43535.2|43515.2|43530.2|43510.2|1
1635984610000|2021-11-04 00:10:10|43530.9|43510.9|43530.9|43510.9|43530.9|43510.9|43530.9|43510.9|2
1635984620000|2021-11-04 00:10:20|43535.2|43515.2|43535.2|43515.2|43535.2|43515.2|43535.2|43515.2|0
1635984660000|2021-11-04 00:11:00|43533.4|43513.4|43533.4|43513.4|43533.4|43513.4|43533.4|43513.4|1
1635984670000|2021-11-04 00:11:10|43532.7|43512.7|43532.7|43512.7|43532.7|43512.7|43532.7|43512.7|0
1635984680000|2021-11-04 00:11:20|43530.2|43510.2|43530.2|43510.2|43530.2|43510.2|43530.2|43510.2|2
1635984690000|2021-11-04 00:11:30|43530.9|43510.9|43530.2|43510.2|43532.7|43512.7|43530.2|43510.2|1
1635984720000|2021-11-04 00:12:00|43531.6|43511.6|43535.2|43515.2|43535.2|43515.2|43531.6|43511.6|3
1635984730000|2021-11-04 00:12:10|43535.9|43515.9|43537.7|43517.7|43537.7|43517.7|43535.9|43515.9|0
1635984740000|2021-11-04 00:12:20|43543.4|43523.4|43543.4|43523.4|43543.4|43523.4|43543.4|43523.4|8
1635984750000|2021-11-04 00:12:30|43547|43527|43560.2|43540.2|43560.2|43540.2|43547|43527|11
1635984760000|2021-11-04 00:12:40|43565.2|43545.2|43575.9|43555.9|43575.9|43555.9|43565.2|43545.2|14
1635984780000|2021-11-04 00:13:00|43577|43557|43572|43552|43577|43557|43572|43552|10
1635984810000|2021-11-04 00:13:30|43566.3|43546.3|43566.3|43546.3|43566.3|43546.3|43566.3|43546.3|2
1635984820000|2021-11-04 00:13:40|||||||||2
1635984840000|2021-11-04 00:14:00|43563.8|43543.8|43560|43540|43563.8|43543.8|43560|43540|3
1635984890000|2021-11-04 00:14:50|43556.3|43536.3|43547|43527|43556.3|43536.3|43547|43527|4
1635984900000|2021-11-04 00:15:00|43544.5|43524.5|43544.5|43524.5|43544.5|43524.5|43544.5|43524.5|2
1635984910000|2021-11-04 00:15:10|43539.5|43519.5|43539.5|43519.5|43539.5|43519.5|43539.5|43519.5|3
1635984930000|2021-11-04 00:15:30|43542|43522|43542|43522|43542|43522|43542|43522|0
1635984940000|2021-11-04 00:15:40|43543.8|43523.8|43543.8|43523.8|43543.8|43523.8|43543.8|43523.8|2
1635984950000|2021-11-04 00:15:50|||||||||5
1635984970000|2021-11-04 00:16:10|43542|43522|43541.3|43521.3|43542|43522|43541.3|43521.3|3
1635985010000|2021-11-04 00:16:50|43538.8|43518.8|43538.8|43518.8|43538.8|43518.8|43538.8|43518.8|4
1635985040000|2021-11-04 00:17:20|||||||||2
1635985050000|2021-11-04 00:17:30|||||||||1
1635985090000|2021-11-04 00:18:10|||||||||2
1635985100000|2021-11-04 00:18:20|43535.7|43515.7|43535.7|43515.7|43535.7|43515.7|43535.7|43515.7|1
1635985140000|2021-11-04 00:19:00|43533.2|43513.2|43526.3|43506.3|43533.2|43513.2|43526.3|43506.3|5
1635985150000|2021-11-04 00:19:10|43523.8|43503.8|43526.3|43506.3|43526.3|43506.3|43523.8|43503.8|0
1635985180000|2021-11-04 00:19:40|43528.8|43508.8|43528.8|43508.8|43528.8|43508.8|43528.8|43508.8|0
1635985200000|2021-11-04 00:20:00|43528.2|43508.2|43523.8|43503.8|43528.2|43508.2|43523.8|43503.8|0
1635985220000|2021-11-04 00:20:20|43521.3|43501.3|43521.3|43501.3|43521.3|43501.3|43521.3|43501.3|0
1635985250000|2021-11-04 00:20:50|||||||||3
1635985270000|2021-11-04 00:21:10|43516.3|43496.3|43516.3|43496.3|43516.3|43496.3|43516.3|43496.3|4
1635985300000|2021-11-04 00:21:40|||||||||2
1635985330000|2021-11-04 00:22:10|||||||||1
1635985360000|2021-11-04 00:22:40|43515.7|43495.7|43513.8|43493.8|43515.7|43495.7|43513.8|43493.8|1
1635985380000|2021-11-04 00:23:00|43508.8|43488.8|43498.8|43478.8|43508.8|43488.8|43493.8|43473.8|5
1635985390000|2021-11-04 00:23:10|||||||||1
1635985400000|2021-11-04 00:23:20|43496.3|43476.3|43493.8|43473.8|43498.8|43478.8|43493.8|43473.8|2
1635985410000|2021-11-04 00:23:30|43496.3|43476.3|43496.3|43476.3|43496.3|43476.3|43496.3|43476.3|1
1635985420000|2021-11-04 00:23:40|43498.8|43478.8|43493.8|43473.8|43498.8|43478.8|43493.8|43473.8|1
1635985430000|2021-11-04 00:23:50|43494.5|43474.5|43496.3|43476.3|43498.8|43478.8|43494.5|43474.5|0
1635985440000|2021-11-04 00:24:00|43493.8|43473.8|43483.8|43463.8|43493.8|43473.8|43483.8|43463.8|7
1635985450000|2021-11-04 00:24:10|43481.3|43461.3|43481.3|43461.3|43481.3|43461.3|43481.3|43461.3|0
1635985470000|2021-11-04 00:24:30|43486.3|43466.3|43486.3|43466.3|43486.3|43466.3|43486.3|43466.3|3
1635985480000|2021-11-04 00:24:40|||||||||1
1635985490000|2021-11-04 00:24:50|43491.3|43471.3|43491.3|43471.3|43491.3|43471.3|43491.3|43471.3|2
1635985500000|2021-11-04 00:25:00|43493.8|43473.8|43493.8|43473.8|43493.8|43473.8|43493.8|43473.8|0
1635985510000|2021-11-04 00:25:10|43496.3|43476.3|43496.3|43476.3|43496.3|43476.3|43496.3|43476.3|2
1635985520000|2021-11-04 00:25:20|43498.8|43478.8|43498.8|43478.8|43498.8|43478.8|43498.8|43478.8|0
1635985530000|2021-11-04 00:25:30|43500.6|43480.6|43503.8|43483.8|43503.8|43483.8|43500.6|43480.6|3
1635985560000|2021-11-04 00:26:00|43506.3|43486.3|43503.8|43483.8|43506.3|43486.3|43503.8|43483.8|1
1635985570000|2021-11-04 00:26:10|43501.3|43481.3|43501.3|43481.3|43501.3|43481.3|43501.3|43481.3|0
1635985600000|2021-11-04 00:26:40|||||||||1
1635985630000|2021-11-04 00:27:10|43503.8|43483.8|43503.8|43483.8|43503.8|43483.8|43503.8|43483.8|0
1635985650000|2021-11-04 00:27:30|43498.8|43478.8|43498.8|43478.8|43498.8|43478.8|43498.8|43478.8|1
1635985670000|2021-11-04 00:27:50|||||||||1
1635985680000|2021-11-04 00:28:00|43493.1|43473.1|43491.3|43471.3|43493.1|43473.1|43489.5|43469.5|1
1635985730000|2021-11-04 00:28:50|43488.8|43468.8|43486.3|43466.3|43488.8|43468.8|43486.3|43466.3|0
1635985740000|2021-11-04 00:29:00|43483.8|43463.8|43483.8|43463.8|43483.8|43463.8|43483.8|43463.8|2
1635985770000|2021-11-04 00:29:30|43482|43462|43478.8|43458.8|43482|43462|43478.8|43458.8|1
1635985800000|2021-11-04 00:30:00|43481.3|43461.3|43486.3|43466.3|43486.3|43466.3|43481.3|43461.3|3
1635985820000|2021-11-04 00:30:20|43483.8|43463.8|43483.8|43463.8|43483.8|43463.8|43483.8|43463.8|0
1635985830000|2021-11-04 00:30:30|||||||||2
1635985840000|2021-11-04 00:30:40|43470.9|43450.9|43470.9|43450.9|43470.9|43450.9|43470.9|43450.9|11
1635985860000|2021-11-04 00:31:00|43467|43447|43467|43447|43467|43447|43467|43447|1
1635985890000|2021-11-04 00:31:30|||||||||1
1635985910000|2021-11-04 00:31:50|43468.8|43448.8|43468.8|43448.8|43468.8|43448.8|43468.8|43448.8|1
1635985920000|2021-11-04 00:32:00|43463.8|43443.8|43463.8|43443.8|43463.8|43443.8|43463.8|43443.8|1
1635985930000|2021-11-04 00:32:10|43468.8|43448.8|43468.8|43448.8|43468.8|43448.8|43468.8|43448.8|1
1635985940000|2021-11-04 00:32:20|||||||||4
1635985950000|2021-11-04 00:32:30|43471.3|43451.3|43471.3|43451.3|43471.3|43451.3|43471.3|43451.3|1
1635985960000|2021-11-04 00:32:40|43472|43452|43473.8|43453.8|43473.8|43453.8|43472|43452|0
1635985970000|2021-11-04 00:32:50|43471.3|43451.3|43471.3|43451.3|43471.3|43451.3|43471.3|43451.3|0
1635985990000|2021-11-04 00:33:10|43473.1|43453.1|43473.1|43453.1|43473.1|43453.1|43473.1|43453.1|0
1635986000000|2021-11-04 00:33:20|43476.3|43456.3|43476.3|43456.3|43476.3|43456.3|43476.3|43456.3|3
1635986010000|2021-11-04 00:33:30|43474.5|43454.5|43476.3|43456.3|43476.3|43456.3|43474.5|43454.5|1
1635986040000|2021-11-04 00:34:00|43473.8|43453.8|43477|43457|43477|43457|43473.8|43453.8|6
1635986060000|2021-11-04 00:34:20|43476.3|43456.3|43477|43457|43477|43457|43476.3|43456.3|3
1635986070000|2021-11-04 00:34:30|43475.2|43455.2|43475.2|43455.2|43475.2|43455.2|43475.2|43455.2|0
1635986080000|2021-11-04 00:34:40|43477|43457|43469.5|43449.5|43477|43457|43469.5|43449.5|4
1635986090000|2021-11-04 00:34:50|43471.3|43451.3|43470.6|43450.6|43471.3|43451.3|43470.6|43450.6|6
1635986100000|2021-11-04 00:35:00|43473.8|43453.8|43473.8|43453.8|43473.8|43453.8|43470.6|43450.6|4
1635986110000|2021-11-04 00:35:10|43471.3|43451.3|43473.8|43453.8|43473.8|43453.8|43471.3|43451.3|1
1635986120000|2021-11-04 00:35:20|43473.1|43453.1|43471.3|43451.3|43473.1|43453.1|43468.8|43448.8|1
1635986130000|2021-11-04 00:35:30|43473.1|43453.1|43473.8|43453.8|43473.8|43453.8|43471.3|43451.3|2
1635986140000|2021-11-04 00:35:40|43471.3|43451.3|43471.3|43451.3|43473.8|43453.8|43468.8|43448.8|4
1635986150000|2021-11-04 00:35:50|43470.6|43450.6|43473.8|43453.8|43473.8|43453.8|43468.8|43448.8|4
1635986160000|2021-11-04 00:36:00|43473.1|43453.1|43468.8|43448.8|43473.1|43453.1|43468.8|43448.8|3
1635986170000|2021-11-04 00:36:10|43471.3|43451.3|43471.3|43451.3|43471.3|43451.3|43471.3|43451.3|0
1635986180000|2021-11-04 00:36:20|43469.5|43449.5|43471.3|43451.3|43471.3|43451.3|43468.8|43448.8|1
1635986190000|2021-11-04 00:36:30|43468.8|43448.8|43471.3|43451.3|43471.3|43451.3|43468.8|43448.8|1
1635986200000|2021-11-04 00:36:40|43468.8|43448.8|43468.8|43448.8|43468.8|43448.8|43468.8|43448.8|1
1635986220000|2021-11-04 00:37:00|43469.5|43449.5|43471.3|43451.3|43471.3|43451.3|43469.5|43449.5|1
1635986240000|2021-11-04 00:37:20|||||||||1
1635986250000|2021-11-04 00:37:30|43469.5|43449.5|43468.8|43448.8|43469.5|43449.5|43468.8|43448.8|1
1635986260000|2021-11-04 00:37:40|43471.3|43451.3|43471.3|43451.3|43471.3|43451.3|43471.3|43451.3|0
1635986270000|2021-11-04 00:37:50|43470.6|43450.6|43468.8|43448.8|43470.6|43450.6|43468.8|43448.8|0
1635986280000|2021-11-04 00:38:00|43466.3|43446.3|43466.3|43446.3|43466.3|43446.3|43466.3|43446.3|1
1635986340000|2021-11-04 00:39:00|43465.6|43445.6|43458.8|43438.8|43465.6|43445.6|43458.8|43438.8|8
1635986350000|2021-11-04 00:39:10|43458.1|43438.1|43456.3|43436.3|43458.1|43438.1|43456.3|43436.3|4
1635986360000|2021-11-04 00:39:20|43454.5|43434.5|43454.5|43434.5|43454.5|43434.5|43454.5|43434.5|1
1635986370000|2021-11-04 00:39:30|43451.3|43431.3|43451.3|43431.3|43451.3|43431.3|43451.3|43431.3|2
1635986380000|2021-11-04 00:39:40|43453.1|43433.1|43453.1|43433.1|43453.8|43433.8|43453.1|43433.1|2
1635986390000|2021-11-04 00:39:50|43453.8|43433.8|43453.8|43433.8|43453.8|43433.8|43453.8|43433.8|0
1635986400000|2021-11-04 00:40:00|43451.3|43431.3|43450.6|43430.6|43451.3|43431.3|43450.6|43430.6|1
1635986420000|2021-11-04 00:40:20|43449.9|43429.9|43449.9|43429.9|43449.9|43429.9|43449.9|43429.9|1
1635986430000|2021-11-04 00:40:30|43448.1|43428.1|43448.1|43428.1|43448.1|43428.1|43448.1|43428.1|0
1635986470000|2021-11-04 00:41:10|43451.3|43431.3|43451.3|43431.3|43451.3|43431.3|43451.3|43431.3|7
1635986480000|2021-11-04 00:41:20|||||||||1
1635986520000|2021-11-04 00:42:00|||||||||2
1635986570000|2021-11-04 00:42:50|||||||||1
1635986600000|2021-11-04 00:43:20|43453.8|43433.8|43453.8|43433.8|43453.8|43433.8|43453.8|43433.8|2
1635986640000|2021-11-04 00:44:00|||||||||3
1635986660000|2021-11-04 00:44:20|43453.1|43433.1|43453.8|43433.8|43453.8|43433.8|43451.3|43431.3|0
1635986670000|2021-11-04 00:44:30|||||||||1
1635986680000|2021-11-04 00:44:40|43453.1|43433.1|43451.3|43431.3|43453.1|43433.1|43451.3|43431.3|1
1635986750000|2021-11-04 00:45:50|||||||||1
1635986760000|2021-11-04 00:46:00|||||||||1
1635986790000|2021-11-04 00:46:30|||||||||1
1635986800000|2021-11-04 00:46:40|||||||||1
1635986820000|2021-11-04 00:47:00|43453.1|43433.1|43453.1|43433.1|43453.8|43433.8|43451.3|43431.3|7
1635986830000|2021-11-04 00:47:10|43450.6|43430.6|43450.6|43430.6|43453.1|43433.1|43450.6|43430.6|3
1635986880000|2021-11-04 00:48:00|||||||||4
1635986890000|2021-11-04 00:48:10|43448.1|43428.1|43448.1|43428.1|43453.1|43433.1|43448.1|43428.1|3
1635986910000|2021-11-04 00:48:30|43451.3|43431.3|43451.3|43431.3|43451.3|43431.3|43451.3|43431.3|2
1635986930000|2021-11-04 00:48:50|||||||||2
1635986940000|2021-11-04 00:49:00|43450.6|43430.6|43450.6|43430.6|43451.3|43431.3|43450.6|43430.6|5
1635986950000|2021-11-04 00:49:10|||||||||1
1635986970000|2021-11-04 00:49:30|43451.3|43431.3|43448.1|43428.1|43451.3|43431.3|43448.1|43428.1|1
1635986980000|2021-11-04 00:49:40|43451.3|43431.3|43451.3|43431.3|43451.3|43431.3|43451.3|43431.3|4
1635986990000|2021-11-04 00:49:50|||||||||1
1635987050000|2021-11-04 00:50:50|||||||||1
1635987060000|2021-11-04 00:51:00|43450.6|43430.6|43448.1|43428.1|43450.6|43430.6|43448.1|43428.1|1
1635987110000|2021-11-04 00:51:50|43450.6|43430.6|43450.6|43430.6|43450.6|43430.6|43450.6|43430.6|1
1635987120000|2021-11-04 00:52:00|43451.3|43431.3|43450.6|43430.6|43453.1|43433.1|43450.6|43430.6|4
1635987130000|2021-11-04 00:52:10|43452.4|43432.4|43452.4|43432.4|43452.4|43432.4|43450.6|43430.6|14
1635987170000|2021-11-04 00:52:50|43453.1|43433.1|43454.9|43434.9|43454.9|43434.9|43453.1|43433.1|3
1635987180000|2021-11-04 00:53:00|43453.1|43433.1|43454.9|43434.9|43454.9|43434.9|43453.1|43433.1|3
1635987200000|2021-11-04 00:53:20|43455.6|43435.6|43457.4|43437.4|43457.4|43437.4|43455.6|43435.6|0
1635987220000|2021-11-04 00:53:40|43455.6|43435.6|43453.1|43433.1|43455.6|43435.6|43453.1|43433.1|1
1635987230000|2021-11-04 00:53:50|||||||||1
1635987240000|2021-11-04 00:54:00|43452.4|43432.4|43449.9|43429.9|43453.1|43433.1|43449.9|43429.9|8
1635987250000|2021-11-04 00:54:10|43449.2|43429.2|43449.2|43429.2|43449.2|43429.2|43449.2|43429.2|1
1635987260000|2021-11-04 00:54:20|43448.6|43428.6|43446.7|43426.7|43448.6|43428.6|43446.7|43426.7|0
1635987270000|2021-11-04 00:54:30|43449.2|43429.2|43449.2|43429.2|43449.2|43429.2|43446.7|43426.7|2
1635987280000|2021-11-04 00:54:40|43446.7|43426.7|43446.7|43426.7|43449.2|43429.2|43446.7|43426.7|13
1635987290000|2021-11-04 00:54:50|43437.4|43417.4|43437.4|43417.4|43437.4|43417.4|43437.4|43417.4|4
1635987300000|2021-11-04 00:55:00|43430.6|43410.6|43420.6|43400.6|43430.6|43410.6|43420.6|43400.6|10
1635987310000|2021-11-04 00:55:10|||||||||2
1635987330000|2021-11-04 00:55:30|43419.9|43399.9|43422.4|43402.4|43422.4|43402.4|43419.9|43399.9|1
1635987340000|2021-11-04 00:55:40|||||||||1
1635987350000|2021-11-04 00:55:50|43421.7|43401.7|43421.7|43401.7|43421.7|43401.7|43421.7|43401.7|0
1635987360000|2021-11-04 00:56:00|43419.9|43399.9|43419.9|43399.9|43421.7|43401.7|43419.9|43399.9|0
1635987370000|2021-11-04 00:56:10|43420.6|43400.6|43419.9|43399.9|43422.4|43402.4|43419.9|43399.9|2
1635987380000|2021-11-04 00:56:20|43419.2|43399.2|43419.2|43399.2|43419.2|43399.2|43419.2|43399.2|3
1635987420000|2021-11-04 00:57:00|||||||||1
1635987440000|2021-11-04 00:57:20|43418.6|43398.6|43416.7|43396.7|43419.2|43399.2|43416.7|43396.7|5
1635987450000|2021-11-04 00:57:30|43419.2|43399.2|43419.2|43399.2|43419.2|43399.2|43416.7|43396.7|5
1635987460000|2021-11-04 00:57:40|43419.9|43399.9|43419.2|43399.2|43421.7|43401.7|43419.2|43399.2|6
1635987480000|2021-11-04 00:58:00|||||||||3
1635987490000|2021-11-04 00:58:10|43419.9|43399.9|43419.9|43399.9|43421.7|43401.7|43419.9|43399.9|9
1635987500000|2021-11-04 00:58:20|43419.2|43399.2|43417.4|43397.4|43419.2|43399.2|43417.4|43397.4|3
1635987510000|2021-11-04 00:58:30|43415.6|43395.6|43419.2|43399.2|43419.2|43399.2|43414.9|43394.9|5
1635987520000|2021-11-04 00:58:40|43436.7|43416.7|43439.2|43419.2|43439.2|43419.2|43436.7|43416.7|8
1635987530000|2021-11-04 00:58:50|43441.7|43421.7|43459.2|43439.2|43462.9|43442.9|43439.2|43419.2|7
1635987540000|2021-11-04 00:59:00|43458.6|43438.6|43451.7|43431.7|43458.6|43438.6|43451.7|43431.7|8
1635987550000|2021-11-04 00:59:10|43449.2|43429.2|43449.2|43429.2|43449.9|43429.9|43449.2|43429.2|2
1635987570000|2021-11-04 00:59:30|43444.9|43424.9|43446.7|43426.7|43446.7|43426.7|43444.9|43424.9|2
1635987580000|2021-11-04 00:59:40|43444.9|43424.9|43444.2|43424.2|43446.7|43426.7|43444.2|43424.2|4
1635987590000|2021-11-04 00:59:50|43442.4|43422.4|43444.2|43424.2|43444.2|43424.2|43442.4|43422.4|0
1635987600000|2021-11-04 01:00:00|43439.9|43419.9|43411.7|43391.7|43439.9|43419.9|43320.4|43300.4|70
1635987610000|2021-11-04 01:00:10|43413.6|43393.6|43448.6|43428.6|43461.1|43441.1|43413.6|43393.6|44
1635987620000|2021-11-04 01:00:20|43450.4|43430.4|43457.4|43437.4|43476.7|43456.7|43442.4|43422.4|56
1635987630000|2021-11-04 01:00:30|43459.2|43439.2|43484.9|43464.9|43484.9|43464.9|43458.6|43438.6|25
1635987640000|2021-11-04 01:00:40|43484.2|43464.2|43502.4|43482.4|43502.4|43482.4|43484.2|43464.2|17
1635987650000|2021-11-04 01:00:50|43504.2|43484.2|43509.9|43489.9|43512.4|43492.4|43504.2|43484.2|18
1635987660000|2021-11-04 01:01:00|43504.9|43484.9|43502.4|43482.4|43507.4|43487.4|43499.9|43479.9|10
1635987670000|2021-11-04 01:01:10|43501.7|43481.7|43507.4|43487.4|43507.4|43487.4|43492.4|43472.4|19
1635987680000|2021-11-04 01:01:20|43509.9|43489.9|43514.9|43494.9|43514.9|43494.9|43509.9|43489.9|13
1635987690000|2021-11-04 01:01:30|43519.9|43499.9|43524.9|43504.9|43524.9|43504.9|43517.4|43497.4|10
1635987700000|2021-11-04 01:01:40|43526.7|43506.7|43542.4|43522.4|43542.4|43522.4|43524.9|43504.9|11
1635987710000|2021-11-04 01:01:50|43543.1|43523.1|43537.4|43517.4|43547.4|43527.4|43537.4|43517.4|10
1635987720000|2021-11-04 01:02:00|43538.1|43518.1|43547.4|43527.4|43547.4|43527.4|43537.4|43517.4|5
1635987730000|2021-11-04 01:02:10|43544.9|43524.9|43539.9|43519.9|43544.9|43524.9|43539.9|43519.9|4
1635987740000|2021-11-04 01:02:20|43537.4|43517.4|43527.4|43507.4|43537.4|43517.4|43520.6|43500.6|23
1635987750000|2021-11-04 01:02:30|43528.1|43508.1|43517.4|43497.4|43529.9|43509.9|43512.4|43492.4|17
1635987760000|2021-11-04 01:02:40|43518.1|43498.1|43512.4|43492.4|43519.9|43499.9|43510.6|43490.6|6
1635987770000|2021-11-04 01:02:50|43509.9|43489.9|43524.9|43504.9|43537.4|43517.4|43507.4|43487.4|9
1635987780000|2021-11-04 01:03:00|43532.4|43512.4|43549.2|43529.2|43558.8|43538.8|43532.4|43512.4|38
1635987790000|2021-11-04 01:03:10|43547.4|43527.4|43547.4|43527.4|43557.4|43537.4|43547.4|43527.4|9
1635987800000|2021-11-04 01:03:20|43542.4|43522.4|43527.4|43507.4|43542.4|43522.4|43527.4|43507.4|9
1635987810000|2021-11-04 01:03:30|43529.9|43509.9|43537.4|43517.4|43537.4|43517.4|43529.9|43509.9|7
1635987820000|2021-11-04 01:03:40|43553.1|43533.1|43552.4|43532.4|43558.8|43538.8|43552.4|43532.4|14
1635987830000|2021-11-04 01:03:50|43551.7|43531.7|43549.9|43529.9|43551.7|43531.7|43546.7|43526.7|0
1635987840000|2021-11-04 01:04:00|43549.2|43529.2|43532.4|43512.4|43549.2|43529.2|43532.4|43512.4|8
1635987850000|2021-11-04 01:04:10|43537.4|43517.4|43539.9|43519.9|43539.9|43519.9|43537.4|43517.4|2
1635987860000|2021-11-04 01:04:20|43543.1|43523.1|43542.4|43522.4|43543.1|43523.1|43539.9|43519.9|3
1635987870000|2021-11-04 01:04:30|43543.1|43523.1|43537.4|43517.4|43544.9|43524.9|43537.4|43517.4|0
1635987880000|2021-11-04 01:04:40|43542.4|43522.4|43543.1|43523.1|43545.6|43525.6|43537.4|43517.4|8
1635987890000|2021-11-04 01:04:50|43545.6|43525.6|43544.2|43524.2|43547.4|43527.4|43544.2|43524.2|4
1635987900000|2021-11-04 01:05:00|43541.7|43521.7|43549.9|43529.9|43549.9|43529.9|43537.4|43517.4|14
1635987910000|2021-11-04 01:05:10|43552.4|43532.4|43554.2|43534.2|43554.2|43534.2|43549.9|43529.9|8
1635987920000|2021-11-04 01:05:20|43554.9|43534.9|43560.6|43540.6|43560.6|43540.6|43554.9|43534.9|11
1635987930000|2021-11-04 01:05:30|43563.8|43543.8|43588.1|43568.1|43588.1|43568.1|43563.8|43543.8|13
1635987940000|2021-11-04 01:05:40|43589.9|43569.9|43591.3|43571.3|43591.9|43571.9|43586.3|43566.3|16
1635987950000|2021-11-04 01:05:50|43590.6|43570.6|43580.6|43560.6|43590.6|43570.6|43580.6|43560.6|12
1635987960000|2021-11-04 01:06:00|43583.8|43563.8|43576.7|43556.7|43587.4|43567.4|43576.7|43556.7|8
1635987970000|2021-11-04 01:06:10|43567.4|43547.4|43574.2|43554.2|43574.9|43554.9|43567.4|43547.4|11
1635987980000|2021-11-04 01:06:20|43574.9|43554.9|43579.9|43559.9|43579.9|43559.9|43574.9|43554.9|3
1635987990000|2021-11-04 01:06:30|43581.7|43561.7|43576.7|43556.7|43581.7|43561.7|43576.7|43556.7|3
1635988000000|2021-11-04 01:06:40|43572.4|43552.4|43572.4|43552.4|43574.9|43554.9|43569.9|43549.9|8
1635988010000|2021-11-04 01:06:50|43582.4|43562.4|43590.6|43570.6|43590.6|43570.6|43582.4|43562.4|5
1635988020000|2021-11-04 01:07:00|43592.4|43572.4|43590.6|43570.6|43592.4|43572.4|43590.6|43570.6|6
1635988030000|2021-11-04 01:07:10|43593.8|43573.8|43591.3|43571.3|43594.4|43574.4|43591.3|43571.3|15
1635988040000|2021-11-04 01:07:20|43590.6|43570.6|43583.1|43563.1|43590.6|43570.6|43583.1|43563.1|6
1635988050000|2021-11-04 01:07:30|43582.4|43562.4|43587.4|43567.4|43587.4|43567.4|43575.6|43555.6|6
1635988060000|2021-11-04 01:07:40|43586.3|43566.3|43583.1|43563.1|43588.1|43568.1|43583.1|43563.1|21
1635988070000|2021-11-04 01:07:50|43584.9|43564.9|43583.8|43563.8|43584.9|43564.9|43582.4|43562.4|0
1635988080000|2021-11-04 01:08:00|43582.4|43562.4|43565.6|43545.6|43582.4|43562.4|43565.6|43545.6|4
1635988090000|2021-11-04 01:08:10|43558.8|43538.8|43547.4|43527.4|43558.8|43538.8|43547.4|43527.4|12
1635988100000|2021-11-04 01:08:20|43548.1|43528.1|43570.6|43550.6|43570.6|43550.6|43548.1|43528.1|7
1635988110000|2021-11-04 01:08:30|43568.8|43548.8|43563.8|43543.8|43568.8|43548.8|43561.3|43541.3|1
1635988120000|2021-11-04 01:08:40|43563.1|43543.1|43568.8|43548.8|43573.8|43553.8|43561.3|43541.3|9
1635988130000|2021-11-04 01:08:50|43570.6|43550.6|43570.6|43550.6|43570.6|43550.6|43570.6|43550.6|3
1635988140000|2021-11-04 01:09:00|43568.8|43548.8|43568.1|43548.1|43568.8|43548.8|43568.1|43548.1|6
1635988150000|2021-11-04 01:09:10|43564.4|43544.4|43560.6|43540.6|43564.4|43544.4|43560.6|43540.6|9
1635988160000|2021-11-04 01:09:20|43563.8|43543.8|43590.1|43570.1|43590.1|43570.1|43561.3|43541.3|10
1635988170000|2021-11-04 01:09:30|||||||||4
1635988180000|2021-11-04 01:09:40|43591.9|43571.9|43589.4|43569.4|43592.6|43572.6|43589.4|43569.4|6
1635988190000|2021-11-04 01:09:50|43591.3|43571.3|43589.4|43569.4|43591.3|43571.3|43586.9|43566.9|6
1635988200000|2021-11-04 01:10:00|43583.8|43563.8|43573.8|43553.8|43583.8|43563.8|43573.8|43553.8|4
1635988210000|2021-11-04 01:10:10|43569.9|43549.9|43569.4|43549.4|43570.6|43550.6|43566.3|43546.3|0
1635988220000|2021-11-04 01:10:20|43568.8|43548.8|43561.3|43541.3|43569.4|43549.4|43561.3|43541.3|8
1635988230000|2021-11-04 01:10:30|43574.9|43554.9|43578.1|43558.1|43580.6|43560.6|43574.9|43554.9|12
1635988240000|2021-11-04 01:10:40|43578.8|43558.8|43580.6|43560.6|43580.6|43560.6|43578.1|43558.1|2
1635988250000|2021-11-04 01:10:50|43582.4|43562.4|43586.3|43566.3|43586.3|43566.3|43582.4|43562.4|3
1635988260000|2021-11-04 01:11:00|43586.9|43566.9|43591.9|43571.9|43591.9|43571.9|43583.8|43563.8|8
1635988270000|2021-11-04 01:11:10|43596.9|43576.9|43596.9|43576.9|43596.9|43576.9|43596.9|43576.9|14
1635988280000|2021-11-04 01:11:20|43598.8|43578.8|43596.3|43576.3|43598.8|43578.8|43595.6|43575.6|14
1635988290000|2021-11-04 01:11:30|43598.8|43578.8|43593.8|43573.8|43598.8|43578.8|43593.8|43573.8|3
1635988300000|2021-11-04 01:11:40|43598.8|43578.8|43598.8|43578.8|43599.4|43579.4|43598.8|43578.8|3
1635988310000|2021-11-04 01:11:50|43598.1|43578.1|43598.8|43578.8|43598.8|43578.8|43598.1|43578.1|1
1635988320000|2021-11-04 01:12:00|43594.4|43574.4|43593.8|43573.8|43594.4|43574.4|43593.8|43573.8|6
1635988330000|2021-11-04 01:12:10|43595.6|43575.6|43606.9|43586.9|43606.9|43586.9|43595.6|43575.6|12
1635988340000|2021-11-04 01:12:20|43609.4|43589.4|43613.8|43593.8|43616.3|43596.3|43609.4|43589.4|11
1635988350000|2021-11-04 01:12:30|43614.4|43594.4|43616.9|43596.9|43616.9|43596.9|43614.4|43594.4|2
1635988360000|2021-11-04 01:12:40|43616.3|43596.3|43618.8|43598.8|43618.8|43598.8|43616.3|43596.3|2
1635988370000|2021-11-04 01:12:50|43621.3|43601.3|43621.9|43601.9|43621.9|43601.9|43621.3|43601.3|6
1635988380000|2021-11-04 01:13:00|43631.9|43611.9|43621.3|43601.3|43631.9|43611.9|43618.8|43598.8|21
1635988390000|2021-11-04 01:13:10|43616.3|43596.3|43604.4|43584.4|43616.3|43596.3|43604.4|43584.4|4
1635988400000|2021-11-04 01:13:20|43603.8|43583.8|43590.6|43570.6|43603.8|43583.8|43590.6|43570.6|7
1635988410000|2021-11-04 01:13:30|43588.8|43568.8|43606.3|43586.3|43606.3|43586.3|43588.8|43568.8|5
1635988420000|2021-11-04 01:13:40|43606.9|43586.9|43620.1|43600.1|43620.1|43600.1|43606.9|43586.9|3
1635988430000|2021-11-04 01:13:50|43621.9|43601.9|43619.4|43599.4|43621.9|43601.9|43618.7|43598.7|6
1635988440000|2021-11-04 01:14:00|43618.7|43598.7|43616.9|43596.9|43618.7|43598.7|43606.2|43586.2|10
1635988450000|2021-11-04 01:14:10|43617.6|43597.6|43621.9|43601.9|43623.1|43603.1|43617.6|43597.6|3
1635988460000|2021-11-04 01:14:20|43621.2|43601.2|43621.9|43601.9|43623.7|43603.7|43618.7|43598.7|5
1635988470000|2021-11-04 01:14:30|43620.6|43600.6|43623.7|43603.7|43623.7|43603.7|43618.7|43598.7|1
1635988480000|2021-11-04 01:14:40|43624.4|43604.4|43631.2|43611.2|43631.2|43611.2|43624.4|43604.4|7
1635988490000|2021-11-04 01:14:50|43633.1|43613.1|43641.2|43621.2|43641.2|43621.2|43633.1|43613.1|9
1635988500000|2021-11-04 01:15:00|43641.9|43621.9|43646.9|43626.9|43649.4|43629.4|43641.9|43621.9|27
1635988510000|2021-11-04 01:15:10|43647.6|43627.6|43653.7|43633.7|43653.7|43633.7|43647.6|43627.6|4
1635988520000|2021-11-04 01:15:20|43648.7|43628.7|43672.4|43652.4|43672.4|43652.4|43646.9|43626.9|15
1635988530000|2021-11-04 01:15:30|43666.2|43646.2|43661.9|43641.9|43666.9|43646.9|43661.9|43641.9|13
1635988540000|2021-11-04 01:15:40|43661.2|43641.2|43656.9|43636.9|43661.9|43641.9|43656.9|43636.9|5
1635988550000|2021-11-04 01:15:50|43656.2|43636.2|43658.7|43638.7|43663.7|43643.7|43654.4|43634.4|16
1635988560000|2021-11-04 01:16:00|43656.2|43636.2|43648.7|43628.7|43656.2|43636.2|43648.7|43628.7|2
1635988570000|2021-11-04 01:16:10|43646.2|43626.2|43667.4|43647.4|43673.7|43653.7|43643.7|43623.7|16
1635988580000|2021-11-04 01:16:20|43672.4|43652.4|43676.7|43656.7|43676.7|43656.7|43672.4|43652.4|4
1635988590000|2021-11-04 01:16:30|43679.9|43659.9|43681.7|43661.7|43681.7|43661.7|43679.9|43659.9|3
1635988600000|2021-11-04 01:16:40|43679.9|43659.9|43683.5|43663.5|43683.5|43663.5|43679.9|43659.9|5
1635988610000|2021-11-04 01:16:50|43684.2|43664.2|43682.4|43662.4|43684.9|43664.9|43679.9|43659.9|12
1635988620000|2021-11-04 01:17:00|43684.2|43664.2|43694.2|43674.2|43699.2|43679.2|43676.7|43656.7|26
1635988630000|2021-11-04 01:17:10|43696|43676|43698.5|43678.5|43699.2|43679.2|43696|43676|1
1635988640000|2021-11-04 01:17:20|43697.9|43677.9|43691|43671|43697.9|43677.9|43689.2|43669.2|9
1635988650000|2021-11-04 01:17:30|43689.2|43669.2|43683.5|43663.5|43691|43671|43683.5|43663.5|10
1635988660000|2021-11-04 01:17:40|43682.9|43662.9|43681|43661|43685.4|43665.4|43681|43661|4
1635988670000|2021-11-04 01:17:50|43682.9|43662.9|43681|43661|43682.9|43662.9|43681|43661|1
1635988680000|2021-11-04 01:18:00|43682.9|43662.9|43674.2|43654.2|43682.9|43662.9|43674.2|43654.2|3
1635988690000|2021-11-04 01:18:10|43663.5|43643.5|43663.5|43643.5|43663.5|43643.5|43661|43641|4
1635988700000|2021-11-04 01:18:20|43656|43636|43656|43636|43656|43636|43656|43636|2
1635988710000|2021-11-04 01:18:30|43657.4|43637.4|43664.7|43644.7|43664.7|43644.7|43657.4|43637.4|3
1635988720000|2021-11-04 01:18:40|43661|43641|43664.7|43644.7|43664.7|43644.7|43661|43641|4
1635988730000|2021-11-04 01:18:50|43662.9|43642.9|43663.5|43643.5|43663.5|43643.5|43661|43641|3
1635988740000|2021-11-04 01:19:00|43668.5|43648.5|43671|43651|43672.9|43652.9|43668.5|43648.5|8
1635988750000|2021-11-04 01:19:10|43673.5|43653.5|43677.9|43657.9|43677.9|43657.9|43673.5|43653.5|0
1635988760000|2021-11-04 01:19:20|43698.5|43678.5|43717.9|43697.9|43721|43701|43698.5|43678.5|17
1635988770000|2021-11-04 01:19:30|43718.5|43698.5|43724.2|43704.2|43726|43706|43718.5|43698.5|5
1635988780000|2021-11-04 01:19:40|43724.9|43704.9|43728.5|43708.5|43731|43711|43724.9|43704.9|3
1635988790000|2021-11-04 01:19:50|43729.2|43709.2|43732.9|43712.9|43732.9|43712.9|43727.9|43707.9|5
1635988800000|2021-11-04 01:20:00|43731|43711|43711|43691|43731|43711|43711|43691|19
1635988810000|2021-11-04 01:20:10|43703.5|43683.5|43696|43676|43703.5|43683.5|43695.4|43675.4|15
1635988820000|2021-11-04 01:20:20|43697.9|43677.9|43698.5|43678.5|43698.5|43678.5|43696|43676|6
1635988830000|2021-11-04 01:20:30|43694.2|43674.2|43698.5|43678.5|43698.5|43678.5|43694.2|43674.2|8
1635988840000|2021-11-04 01:20:40|43696.7|43676.7|43693.5|43673.5|43698.5|43678.5|43693.5|43673.5|11
1635988850000|2021-11-04 01:20:50|43691|43671|43716.7|43696.7|43718.5|43698.5|43691|43671|21
1635988860000|2021-11-04 01:21:00|43717.4|43697.4|43736|43716|43736|43716|43716.7|43696.7|29
1635988870000|2021-11-04 01:21:10|43738.5|43718.5|43748.5|43728.5|43748.5|43728.5|43738.5|43718.5|11
1635988880000|2021-11-04 01:21:20|43743.5|43723.5|43736.7|43716.7|43744.2|43724.2|43736.7|43716.7|20
1635988890000|2021-11-04 01:21:30|43738.5|43718.5|43739.2|43719.2|43739.2|43719.2|43736|43716|4
1635988900000|2021-11-04 01:21:40|43741.7|43721.7|43746|43726|43747.8|43727.8|43741.7|43721.7|9
1635988910000|2021-11-04 01:21:50|43743.5|43723.5|43731|43711|43743.5|43723.5|43731|43711|12
1635988920000|2021-11-04 01:22:00|43733.5|43713.5|43732.8|43712.8|43733.5|43713.5|43728.5|43708.5|19
1635988930000|2021-11-04 01:22:10|43731|43711|43728.5|43708.5|43731|43711|43728.5|43708.5|7
1635988940000|2021-11-04 01:22:20|43731.7|43711.7|43728.5|43708.5|43731.7|43711.7|43728.5|43708.5|37
1635988950000|2021-11-04 01:22:30|||||||||2
1635988960000|2021-11-04 01:22:40|43723.5|43703.5|43716|43696|43723.5|43703.5|43716|43696|7
1635988970000|2021-11-04 01:22:50|43717.8|43697.8|43742.8|43722.8|43742.8|43722.8|43717.8|43697.8|19
1635988980000|2021-11-04 01:23:00|43726.7|43706.7|43728.5|43708.5|43737.8|43717.8|43726|43706|13
1635988990000|2021-11-04 01:23:10|43726|43706|43726|43706|43728.5|43708.5|43724.2|43704.2|22
1635989000000|2021-11-04 01:23:20|43728.5|43708.5|43750.3|43730.3|43750.3|43730.3|43728.5|43708.5|3
1635989010000|2021-11-04 01:23:30|43749.7|43729.7|43771|43751|43771.7|43751.7|43747.8|43727.8|30
1635989020000|2021-11-04 01:23:40|43769.2|43749.2|43771|43751|43771|43751|43768.5|43748.5|11
1635989030000|2021-11-04 01:23:50|43771.7|43751.7|43776|43756|43776|43756|43771.7|43751.7|13
1635989040000|2021-11-04 01:24:00|43775.3|43755.3|43775.3|43755.3|43775.3|43755.3|43773.5|43753.5|8
1635989050000|2021-11-04 01:24:10|43776|43756|43787.8|43767.8|43787.8|43767.8|43776|43756|12
1635989060000|2021-11-04 01:24:20|43783.5|43763.5|43787.8|43767.8|43788.5|43768.5|43781|43761|24
1635989070000|2021-11-04 01:24:30|43788.5|43768.5|43783.5|43763.5|43788.5|43768.5|43783.5|43763.5|5
1635989080000|2021-11-04 01:24:40|43778.5|43758.5|43777.8|43757.8|43778.5|43758.5|43777.2|43757.2|2
1635989090000|2021-11-04 01:24:50|43776|43756|43777.8|43757.8|43777.8|43757.8|43776|43756|10
1635989100000|2021-11-04 01:25:00|43778.5|43758.5|43782.8|43762.8|43782.8|43762.8|43778.5|43758.5|5
1635989110000|2021-11-04 01:25:10|43785.3|43765.3|43783.5|43763.5|43787.8|43767.8|43783.5|43763.5|0
1635989120000|2021-11-04 01:25:20|43782.8|43762.8|43783.5|43763.5|43783.5|43763.5|43782.8|43762.8|6
1635989130000|2021-11-04 01:25:30|43785.3|43765.3|43785.3|43765.3|43785.3|43765.3|43785.3|43765.3|4
1635989140000|2021-11-04 01:25:40|43787.8|43767.8|43782.8|43762.8|43787.8|43767.8|43782.8|43762.8|6
1635989150000|2021-11-04 01:25:50|43779.7|43759.7|43782.8|43762.8|43782.8|43762.8|43779.7|43759.7|4
1635989160000|2021-11-04 01:26:00|43782.2|43762.2|43779.7|43759.7|43782.2|43762.2|43777.8|43757.8|10
1635989170000|2021-11-04 01:26:10|43781.5|43761.5|43776.5|43756.5|43781.5|43761.5|43774.7|43754.7|8
1635989180000|2021-11-04 01:26:20|43774.7|43754.7|43772.2|43752.2|43774.7|43754.7|43772.2|43752.2|6
1635989190000|2021-11-04 01:26:30|43772.8|43752.8|43772.8|43752.8|43772.8|43752.8|43772.8|43752.8|4
1635989200000|2021-11-04 01:26:40|43772.2|43752.2|43777.8|43757.8|43780.3|43760.3|43772.2|43752.2|6
1635989210000|2021-11-04 01:26:50|43780.3|43760.3|43780.3|43760.3|43780.3|43760.3|43777.8|43757.8|4
1635989220000|2021-11-04 01:27:00|43781|43761|43782.8|43762.8|43784.7|43764.7|43781|43761|4
1635989230000|2021-11-04 01:27:10|43780.3|43760.3|43784.7|43764.7|43784.7|43764.7|43780.3|43760.3|9
1635989240000|2021-11-04 01:27:20|43784|43764|43784|43764|43784|43764|43784|43764|0
1635989250000|2021-11-04 01:27:30|43781.5|43761.5|43786.5|43766.5|43786.5|43766.5|43781.5|43761.5|15
1635989270000|2021-11-04 01:27:50|43785.8|43765.8|43784.7|43764.7|43785.8|43765.8|43784|43764|4
1635989280000|2021-11-04 01:28:00|43786.5|43766.5|43786.5|43766.5|43786.5|43766.5|43786.5|43766.5|6
1635989290000|2021-11-04 01:28:10|43792.2|43772.2|43811.5|43791.5|43811.5|43791.5|43792.2|43772.2|14
1635989300000|2021-11-04 01:28:20|43809.7|43789.7|43834.7|43814.7|43835.3|43815.3|43809.7|43789.7|18
1635989310000|2021-11-04 01:28:30|43835.3|43815.3|43847.8|43827.8|43847.8|43827.8|43835.3|43815.3|17
1635989320000|2021-11-04 01:28:40|43849.7|43829.7|43847.2|43827.2|43850.3|43830.3|43842.2|43822.2|12
1635989330000|2021-11-04 01:28:50|43847.8|43827.8|43847.8|43827.8|43849.7|43829.7|43845.3|43825.3|9
1635989340000|2021-11-04 01:29:00|43847.2|43827.2|43837.2|43817.2|43847.2|43827.2|43836|43816|8
1635989350000|2021-11-04 01:29:10|43837.8|43817.8|43832.2|43812.2|43839.7|43819.7|43830.3|43810.3|6
1635989360000|2021-11-04 01:29:20|43832.8|43812.8|43834.7|43814.7|43834.7|43814.7|43831.5|43811.5|4
1635989370000|2021-11-04 01:29:30|43837.2|43817.2|43844|43824|43844|43824|43837.2|43817.2|12
1635989380000|2021-11-04 01:29:40|43841.5|43821.5|43855.3|43835.3|43855.3|43835.3|43839.7|43819.7|12
1635989390000|2021-11-04 01:29:50|43856|43836|43892.8|43872.8|43895.3|43875.3|43856|43836|35
1635989400000|2021-11-04 01:30:00|43891|43871|43903.5|43883.5|43903.5|43883.5|43891|43871|18
1635989410000|2021-11-04 01:30:10|43902.8|43882.8|43887.8|43867.8|43903.5|43883.5|43887.8|43867.8|15
1635989420000|2021-11-04 01:30:20|43890.3|43870.3|43885.3|43865.3|43890.3|43870.3|43885.3|43865.3|6
1635989430000|2021-11-04 01:30:30|43884.7|43864.7|43879.2|43859.2|43884.7|43864.7|43878.5|43858.5|2
1635989440000|2021-11-04 01:30:40|43878.5|43858.5|43865.3|43845.3|43878.5|43858.5|43865.3|43845.3|7
1635989450000|2021-11-04 01:30:50|43866|43846|43875.3|43855.3|43876|43856|43866|43846|6
1635989460000|2021-11-04 01:31:00|43876|43856|43870.3|43850.3|43877.8|43857.8|43869.7|43849.7|6
1635989470000|2021-11-04 01:31:10|43869.7|43849.7|43837.8|43817.8|43869.7|43849.7|43837.8|43817.8|15
1635989480000|2021-11-04 01:31:20|43839.7|43819.7|43828.5|43808.5|43839.7|43819.7|43828.5|43808.5|3
1635989490000|2021-11-04 01:31:30|43827.2|43807.2|43810.3|43790.3|43827.2|43807.2|43810.3|43790.3|8
1635989500000|2021-11-04 01:31:40|43811|43791|43805.3|43785.3|43814.7|43794.7|43805.3|43785.3|7
1635989510000|2021-11-04 01:31:50|43804.7|43784.7|43800.3|43780.3|43804.7|43784.7|43800.3|43780.3|4
1635989520000|2021-11-04 01:32:00|43799.7|43779.7|43801|43781|43804.7|43784.7|43797.2|43777.2|17
1635989530000|2021-11-04 01:32:10|43805.3|43785.3|43804.7|43784.7|43805.3|43785.3|43798.5|43778.5|4
1635989540000|2021-11-04 01:32:20|43802.8|43782.8|43797.8|43777.8|43802.8|43782.8|43797.8|43777.8|5
1635989550000|2021-11-04 01:32:30|43797.2|43777.2|43786|43766|43797.2|43777.2|43786|43766|5
1635989560000|2021-11-04 01:32:40|43789.7|43769.7|43809.7|43789.7|43809.7|43789.7|43789.7|43769.7|4
1635989570000|2021-11-04 01:32:50|43811.5|43791.5|43817.8|43797.8|43817.8|43797.8|43809.7|43789.7|5
1635989580000|2021-11-04 01:33:00|43819.7|43799.7|43829.7|43809.7|43829.7|43809.7|43819.7|43799.7|3
1635989590000|2021-11-04 01:33:10|43832.2|43812.2|43829.7|43809.7|43834|43814|43829.7|43809.7|2
1635989600000|2021-11-04 01:33:20|43832.8|43812.8|43834.7|43814.7|43834.7|43814.7|43831|43811|5
1635989610000|2021-11-04 01:33:30|43835.3|43815.3|43827.8|43807.8|43839.7|43819.7|43827.8|43807.8|3
1635989620000|2021-11-04 01:33:40|43828.5|43808.5|43818.5|43798.5|43831.5|43811.5|43818.5|43798.5|5
1635989630000|2021-11-04 01:33:50|43817.8|43797.8|43816|43796|43817.8|43797.8|43816|43796|1
1635989640000|2021-11-04 01:34:00|43812.8|43792.8|43789.7|43769.7|43812.8|43792.8|43789.7|43769.7|10
1635989650000|2021-11-04 01:34:10|43782.2|43762.2|43776|43756|43782.2|43762.2|43772.8|43752.8|3
1635989660000|2021-11-04 01:34:20|43775.3|43755.3|43776|43756|43776|43756|43770.3|43750.3|3
1635989670000|2021-11-04 01:34:30|43778.5|43758.5|43777.8|43757.8|43779.2|43759.2|43777.8|43757.8|2
1635989680000|2021-11-04 01:34:40|43779.7|43759.7|43778.5|43758.5|43781|43761|43776|43756|8
1635989690000|2021-11-04 01:34:50|43780.3|43760.3|43777.8|43757.8|43781|43761|43777.8|43757.8|1
1635989700000|2021-11-04 01:35:00|43776|43756|43780.3|43760.3|43780.3|43760.3|43775.3|43755.3|6
1635989710000|2021-11-04 01:35:10|43782.2|43762.2|43782.8|43762.8|43782.8|43762.8|43779.7|43759.7|2
1635989720000|2021-11-04 01:35:20|43784.7|43764.7|43782.8|43762.8|43787.2|43767.2|43782.8|43762.8|10
1635989730000|2021-11-04 01:35:30|43777.8|43757.8|43775.3|43755.3|43777.8|43757.8|43772.8|43752.8|4
1635989740000|2021-11-04 01:35:40|43773.5|43753.5|43771|43751|43773.5|43753.5|43770.3|43750.3|1
1635989750000|2021-11-04 01:35:50|43772.8|43752.8|43784.7|43764.7|43784.7|43764.7|43772.8|43752.8|7
1635989760000|2021-11-04 01:36:00|43781|43761|43784.7|43764.7|43784.7|43764.7|43780.3|43760.3|0
1635989770000|2021-11-04 01:36:10|43782.8|43762.8|43785.3|43765.3|43785.3|43765.3|43782.8|43762.8|0
1635989780000|2021-11-04 01:36:20|43784.7|43764.7|43781|43761|43784.7|43764.7|43781|43761|2
1635989790000|2021-11-04 01:36:30|43780.3|43760.3|43775.3|43755.3|43784.7|43764.7|43775.3|43755.3|2
1635989800000|2021-11-04 01:36:40|43779|43759|43776|43756|43779|43759|43775.3|43755.3|2
1635989810000|2021-11-04 01:36:50|43777.8|43757.8|43776|43756|43780.3|43760.3|43776|43756|3
1635989820000|2021-11-04 01:37:00|43777.8|43757.8|43755.3|43735.3|43777.8|43757.8|43755.3|43735.3|10
1635989830000|2021-11-04 01:37:10|43752.1|43732.1|43762.1|43742.1|43762.1|43742.1|43752.1|43732.1|6
1635989840000|2021-11-04 01:37:20|43757.8|43737.8|43762.1|43742.1|43764|43744|43757.8|43737.8|3
1635989850000|2021-11-04 01:37:30|43764|43744|43780.3|43760.3|43780.3|43760.3|43762.1|43742.1|7
1635989860000|2021-11-04 01:37:40|43779.6|43759.6|43771|43751|43779.6|43759.6|43771|43751|3
1635989870000|2021-11-04 01:37:50|43771.7|43751.7|43776|43756|43776|43756|43771.7|43751.7|1
1635989880000|2021-11-04 01:38:00|43778.5|43758.5|43785.3|43765.3|43788.5|43768.5|43778.5|43758.5|3
1635989890000|2021-11-04 01:38:10|43784.6|43764.6|43785.3|43765.3|43789.6|43769.6|43784.6|43764.6|3
1635989900000|2021-11-04 01:38:20|43782.8|43762.8|43783.5|43763.5|43783.5|43763.5|43781|43761|1
1635989910000|2021-11-04 01:38:30|43781|43761|43772.8|43752.8|43781|43761|43772.8|43752.8|1
1635989920000|2021-11-04 01:38:40|43764.2|43744.2|43764.2|43744.2|43764.2|43744.2|43764.2|43744.2|4
1635989940000|2021-11-04 01:39:00|43761|43741|43744.2|43724.2|43761|43741|43741.7|43721.7|11
1635989950000|2021-11-04 01:39:10|43746.7|43726.7|43756|43736|43756.7|43736.7|43746.7|43726.7|2
1635989960000|2021-11-04 01:39:20|43751.7|43731.7|43741.7|43721.7|43751.7|43731.7|43741.7|43721.7|1
1635989970000|2021-11-04 01:39:30|43746|43726|43749.2|43729.2|43749.2|43729.2|43744.2|43724.2|3
1635989980000|2021-11-04 01:39:40|43751|43731|43752.4|43732.4|43752.4|43732.4|43751|43731|2
1635989990000|2021-11-04 01:39:50|43752.8|43732.8|43741|43721|43752.8|43732.8|43741|43721|3
1635990000000|2021-11-04 01:40:00|43739.2|43719.2|43758.5|43738.5|43758.5|43738.5|43737.4|43717.4|7
1635990010000|2021-11-04 01:40:10|43756.7|43736.7|43764.2|43744.2|43764.2|43744.2|43756|43736|9
1635990020000|2021-11-04 01:40:20|43766|43746|43761|43741|43766|43746|43761|43741|3
1635990030000|2021-11-04 01:40:30|43759.2|43739.2|43741|43721|43759.2|43739.2|43739.2|43719.2|7
1635990040000|2021-11-04 01:40:40|43741.7|43721.7|43746|43726|43746|43726|43741|43721|2
1635990050000|2021-11-04 01:40:50|43744.2|43724.2|43746|43726|43746|43726|43741.7|43721.7|1
1635990060000|2021-11-04 01:41:00|43744.2|43724.2|43744.2|43724.2|43751|43731|43744.2|43724.2|3
1635990070000|2021-11-04 01:41:10|43743.5|43723.5|43734.9|43714.9|43743.5|43723.5|43734.9|43714.9|4
1635990080000|2021-11-04 01:41:20|43729.9|43709.9|43729.2|43709.2|43731.7|43711.7|43728.5|43708.5|3
1635990090000|2021-11-04 01:41:30|43727.8|43707.8|43729.2|43709.2|43729.2|43709.2|43726|43706|1
1635990100000|2021-11-04 01:41:40|43727.8|43707.8|43726|43706|43728.5|43708.5|43722.8|43702.8|9
1635990110000|2021-11-04 01:41:50|43724.2|43704.2|43722.8|43702.8|43724.2|43704.2|43722.8|43702.8|1
1635990120000|2021-11-04 01:42:00|43721.5|43701.5|43719.6|43699.6|43721.5|43701.5|43719.6|43699.6|3
1635990130000|2021-11-04 01:42:10|43721.5|43701.5|43722.8|43702.8|43722.8|43702.8|43721.5|43701.5|1
1635990140000|2021-11-04 01:42:20|43719.6|43699.6|43717.8|43697.8|43721.5|43701.5|43717.1|43697.1|4
1635990150000|2021-11-04 01:42:30|43716|43696|43703.5|43683.5|43718.5|43698.5|43703.5|43683.5|6
1635990160000|2021-11-04 01:42:40|43701.7|43681.7|43706|43686|43706|43686|43701.7|43681.7|0
1635990170000|2021-11-04 01:42:50|43701.7|43681.7|43701.7|43681.7|43701.7|43681.7|43701.7|43681.7|0
1635990180000|2021-11-04 01:43:00|43704.2|43684.2|43706.7|43686.7|43706.7|43686.7|43701.7|43681.7|4
1635990190000|2021-11-04 01:43:10|43709.2|43689.2|43711|43691|43714.2|43694.2|43709.2|43689.2|2
1635990200000|2021-11-04 01:43:20|43709.2|43689.2|43709.2|43689.2|43709.2|43689.2|43709.2|43689.2|3
1635990210000|2021-11-04 01:43:30|43708.5|43688.5|43702.3|43682.3|43708.5|43688.5|43702.3|43682.3|1
1635990220000|2021-11-04 01:43:40|43704.2|43684.2|43704.2|43684.2|43704.2|43684.2|43704.2|43684.2|1
1635990230000|2021-11-04 01:43:50|43702.3|43682.3|43698.5|43678.5|43702.3|43682.3|43698.5|43678.5|5
1635990240000|2021-11-04 01:44:00|43697.8|43677.8|43672.8|43652.8|43698.5|43678.5|43671|43651|12
1635990250000|2021-11-04 01:44:10|43671|43651|43674.2|43654.2|43676|43656|43671|43651|6
1635990260000|2021-11-04 01:44:20|43677.8|43657.8|43681.7|43661.7|43681.7|43661.7|43677.8|43657.8|15
1635990270000|2021-11-04 01:44:30|43685.3|43665.3|43683.5|43663.5|43685.3|43665.3|43681|43661|8
1635990280000|2021-11-04 01:44:40|43682.8|43662.8|43682.8|43662.8|43683.5|43663.5|43682.8|43662.8|1
1635990290000|2021-11-04 01:44:50|43683.5|43663.5|43684.2|43664.2|43684.2|43664.2|43683.5|43663.5|1
1635990300000|2021-11-04 01:45:00|43687.8|43667.8|43706|43686|43706|43686|43687.8|43667.8|8
1635990310000|2021-11-04 01:45:10|43707.8|43687.8|43715.3|43695.3|43715.3|43695.3|43707.8|43687.8|1
1635990320000|2021-11-04 01:45:20|43716|43696|43713.5|43693.5|43716|43696|43713.5|43693.5|1
1635990330000|2021-11-04 01:45:30|||||||||1
1635990340000|2021-11-04 01:45:40|43717.8|43697.8|43722.8|43702.8|43722.8|43702.8|43717.8|43697.8|4
1635990350000|2021-11-04 01:45:50|43721|43701|43715.3|43695.3|43727.8|43707.8|43715.3|43695.3|2
1635990360000|2021-11-04 01:46:00|43716|43696|43714.6|43694.6|43717.8|43697.8|43714.6|43694.6|0
1635990370000|2021-11-04 01:46:10|43712.8|43692.8|43706|43686|43712.8|43692.8|43706|43686|2
1635990380000|2021-11-04 01:46:20|43703.5|43683.5|43702.8|43682.8|43703.5|43683.5|43702.8|43682.8|2
1635990400000|2021-11-04 01:46:40|43698.5|43678.5|43697.8|43677.8|43701|43681|43696|43676|2
1635990410000|2021-11-04 01:46:50|43701|43681|43701|43681|43701|43681|43701|43681|0
1635990420000|2021-11-04 01:47:00|43703.5|43683.5|43703.5|43683.5|43703.5|43683.5|43703.5|43683.5|4
1635990430000|2021-11-04 01:47:10|43711|43691|43721|43701|43721|43701|43711|43691|5
1635990440000|2021-11-04 01:47:20|43723.5|43703.5|43717.8|43697.8|43723.5|43703.5|43717.8|43697.8|4
1635990450000|2021-11-04 01:47:30|43716.5|43696.5|43721.7|43701.7|43721.7|43701.7|43714.6|43694.6|2
1635990460000|2021-11-04 01:47:40|43723.5|43703.5|43728.5|43708.5|43728.5|43708.5|43723.5|43703.5|0
1635990470000|2021-11-04 01:47:50|43726|43706|43726|43706|43726|43706|43726|43706|1
1635990480000|2021-11-04 01:48:00|43730.3|43710.3|43734.8|43714.8|43734.8|43714.8|43730.3|43710.3|9
1635990490000|2021-11-04 01:48:10|43738.5|43718.5|43741|43721|43741|43721|43738.5|43718.5|4
1635990500000|2021-11-04 01:48:20|43740.3|43720.3|43731.7|43711.7|43740.3|43720.3|43731.7|43711.7|1
1635990510000|2021-11-04 01:48:30|43729.8|43709.8|43729.8|43709.8|43729.8|43709.8|43727.3|43707.3|0
1635990520000|2021-11-04 01:48:40|43731.7|43711.7|43731.7|43711.7|43731.7|43711.7|43731.7|43711.7|0
1635990530000|2021-11-04 01:48:50|43729.8|43709.8|43727.3|43707.3|43729.8|43709.8|43727.3|43707.3|2
1635990540000|2021-11-04 01:49:00|43726.7|43706.7|43729.2|43709.2|43729.2|43709.2|43726|43706|9
1635990550000|2021-11-04 01:49:10|43728.5|43708.5|43716|43696|43728.5|43708.5|43716|43696|6
1635990560000|2021-11-04 01:49:20|43715.3|43695.3|43701.7|43681.7|43715.3|43695.3|43701|43681|0
1635990570000|2021-11-04 01:49:30|43699.2|43679.2|43698.5|43678.5|43699.2|43679.2|43698.5|43678.5|0
1635990580000|2021-11-04 01:49:40|43696|43676|43696|43676|43696|43676|43696|43676|4
1635990590000|2021-11-04 01:49:50|43698.5|43678.5|43701|43681|43701|43681|43698.5|43678.5|1
1635990600000|2021-11-04 01:50:00|||||||||3
1635990610000|2021-11-04 01:50:10|43703.5|43683.5|43703.5|43683.5|43703.5|43683.5|43703.5|43683.5|2
1635990620000|2021-11-04 01:50:20|43704.2|43684.2|43716|43696|43716|43696|43704.2|43684.2|0
1635990630000|2021-11-04 01:50:30|43718.5|43698.5|43701.7|43681.7|43718.5|43698.5|43701.7|43681.7|6
1635990640000|2021-11-04 01:50:40|43704.2|43684.2|43706|43686|43706|43686|43704.2|43684.2|0
1635990650000|2021-11-04 01:50:50|43703.5|43683.5|43706|43686|43706|43686|43701.7|43681.7|0
1635990660000|2021-11-04 01:51:00|43704.2|43684.2|43706|43686|43706.7|43686.7|43704.2|43684.2|0
1635990670000|2021-11-04 01:51:10|43706.7|43686.7|43706|43686|43707.8|43687.8|43706|43686|0
1635990680000|2021-11-04 01:51:20|43704.2|43684.2|43701.7|43681.7|43704.2|43684.2|43701.7|43681.7|0
1635990690000|2021-11-04 01:51:30|43699.8|43679.8|43701|43681|43701.7|43681.7|43699.2|43679.2|2
1635990700000|2021-11-04 01:51:40|43704.2|43684.2|43707.3|43687.3|43707.3|43687.3|43704.2|43684.2|3
1635990710000|2021-11-04 01:51:50|43704.8|43684.8|43721|43701|43721|43701|43704.2|43684.2|8
1635990720000|2021-11-04 01:52:00|43721.7|43701.7|43741|43721|43741|43721|43721|43701|7
1635990730000|2021-11-04 01:52:10|43741.7|43721.7|43746|43726|43751|43731|43741.7|43721.7|6
1635990740000|2021-11-04 01:52:20|43746.7|43726.7|43744.2|43724.2|43751.7|43731.7|43744.2|43724.2|5
1635990750000|2021-11-04 01:52:30|43744.8|43724.8|43743.5|43723.5|43746.7|43726.7|43743.5|43723.5|2
1635990760000|2021-11-04 01:52:40|43746|43726|43749.2|43729.2|43749.2|43729.2|43744.2|43724.2|1
1635990770000|2021-11-04 01:52:50|43749.8|43729.8|43749.2|43729.2|43749.8|43729.8|43749.2|43729.2|2
1635990780000|2021-11-04 01:53:00|43749.8|43729.8|43748.5|43728.5|43749.8|43729.8|43748.5|43728.5|0
1635990790000|2021-11-04 01:53:10|43746.7|43726.7|43741.7|43721.7|43746.7|43726.7|43741.7|43721.7|2
1635990800000|2021-11-04 01:53:20|43739.2|43719.2|43733.5|43713.5|43739.2|43719.2|43731|43711|2
1635990810000|2021-11-04 01:53:30|43734.2|43714.2|43731.7|43711.7|43734.2|43714.2|43731.7|43711.7|2
1635990830000|2021-11-04 01:53:50|43734.2|43714.2|43734.2|43714.2|43734.2|43714.2|43734.2|43714.2|1
1635990840000|2021-11-04 01:54:00|43732.3|43712.3|43736|43716|43736|43716|43732.3|43712.3|4
1635990850000|2021-11-04 01:54:10|43737.3|43717.3|43747.8|43727.8|43747.8|43727.8|43737.3|43717.3|3
1635990860000|2021-11-04 01:54:20|43748.5|43728.5|43751|43731|43751|43731|43748.5|43728.5|0
1635990880000|2021-11-04 01:54:40|43753.5|43733.5|43753.5|43733.5|43753.5|43733.5|43753.5|43733.5|1
1635990890000|2021-11-04 01:54:50|43755.3|43735.3|43769.2|43749.2|43772.3|43752.3|43755.3|43735.3|11
1635990900000|2021-11-04 01:55:00|43769.8|43749.8|43781|43761|43781|43761|43769.8|43749.8|6
1635990910000|2021-11-04 01:55:10|43783.5|43763.5|43786.7|43766.7|43786.7|43766.7|43781|43761|7
1635990920000|2021-11-04 01:55:20|43789.2|43769.2|43786|43766|43789.2|43769.2|43786|43766|2
1635990930000|2021-11-04 01:55:30|43785.3|43765.3|43781|43761|43785.3|43765.3|43776|43756|0
1635990940000|2021-11-04 01:55:40|43776.7|43756.7|43776|43756|43781|43761|43776|43756|1
1635990950000|2021-11-04 01:55:50|43777.8|43757.8|43771.7|43751.7|43777.8|43757.8|43771.7|43751.7|0
1635990960000|2021-11-04 01:56:00|43773.5|43753.5|43773.5|43753.5|43776|43756|43771.7|43751.7|2
1635990970000|2021-11-04 01:56:10|43776|43756|43776|43756|43776|43756|43776|43756|0
1635990980000|2021-11-04 01:56:20|43771|43751|43770.3|43750.3|43771|43751|43770.3|43750.3|2
1635990990000|2021-11-04 01:56:30|43768.5|43748.5|43761|43741|43768.5|43748.5|43761|43741|6
1635991000000|2021-11-04 01:56:40|43761.7|43741.7|43761|43741|43766|43746|43761|43741|1
1635991010000|2021-11-04 01:56:50|43758.5|43738.5|43756|43736|43758.5|43738.5|43756|43736|3
1635991020000|2021-11-04 01:57:00|43753.5|43733.5|43756|43736|43756|43736|43753.5|43733.5|0
1635991030000|2021-11-04 01:57:10|43758.5|43738.5|43761|43741|43761|43741|43758.5|43738.5|0
1635991040000|2021-11-04 01:57:20|43758.5|43738.5|43756|43736|43758.5|43738.5|43756|43736|0
1635991060000|2021-11-04 01:57:40|43749.2|43729.2|43746|43726|43749.2|43729.2|43746|43726|2
1635991070000|2021-11-04 01:57:50|43746.7|43726.7|43741|43721|43746.7|43726.7|43741|43721|1
1635991080000|2021-11-04 01:58:00|43740.3|43720.3|43733.5|43713.5|43740.3|43720.3|43733.5|43713.5|2
1635991100000|2021-11-04 01:58:20|43727.8|43707.8|43726|43706|43727.8|43707.8|43724.6|43704.6|3
1635991110000|2021-11-04 01:58:30|43724.1|43704.1|43721|43701|43724.1|43704.1|43721|43701|1
1635991120000|2021-11-04 01:58:40|43721.6|43701.6|43721.6|43701.6|43721.6|43701.6|43721.6|43701.6|0
1635991140000|2021-11-04 01:59:00|43722.3|43702.3|43726|43706|43726.6|43706.6|43721.6|43701.6|4
1635991150000|2021-11-04 01:59:10|43726.6|43706.6|43747.8|43727.8|43747.8|43727.8|43726.6|43706.6|8
1635991160000|2021-11-04 01:59:20|43752.8|43732.8|43760.3|43740.3|43760.3|43740.3|43752.8|43732.8|4
1635991170000|2021-11-04 01:59:30|43763.5|43743.5|43762.8|43742.8|43767.8|43747.8|43762.8|43742.8|5
1635991180000|2021-11-04 01:59:40|43763.5|43743.5|43775.3|43755.3|43775.3|43755.3|43763.5|43743.5|6
1635991190000|2021-11-04 01:59:50|43773.5|43753.5|43786|43766|43786|43766|43771.6|43751.6|2
1635991200000|2021-11-04 02:00:00|43784.1|43764.1|43820.3|43800.3|43823.5|43803.5|43784.1|43764.1|17
1635991210000|2021-11-04 02:00:10|43816|43796|43816|43796|43821.6|43801.6|43816|43796|10
1635991220000|2021-11-04 02:00:20|43811.6|43791.6|43806.6|43786.6|43811.6|43791.6|43806.6|43786.6|2
1635991230000|2021-11-04 02:00:30|43806|43786|43810.3|43790.3|43811|43791|43806|43786|2
1635991240000|2021-11-04 02:00:40|43807.8|43787.8|43802.8|43782.8|43807.8|43787.8|43802.8|43782.8|3
1635991250000|2021-11-04 02:00:50|43802.1|43782.1|43797.8|43777.8|43802.1|43782.1|43797.8|43777.8|0
1635991260000|2021-11-04 02:01:00|43798.5|43778.5|43786|43766|43798.5|43778.5|43786|43766|4
1635991270000|2021-11-04 02:01:10|43785.3|43765.3|43783.5|43763.5|43785.3|43765.3|43783.5|43763.5|3
1635991280000|2021-11-04 02:01:20|43785.3|43765.3|43781|43761|43785.3|43765.3|43781|43761|2
1635991290000|2021-11-04 02:01:30|43780.3|43760.3|43765.3|43745.3|43780.3|43760.3|43765.3|43745.3|8
1635991300000|2021-11-04 02:01:40|43761.6|43741.6|43757.8|43737.8|43761.6|43741.6|43757.8|43737.8|3
1635991310000|2021-11-04 02:01:50|43753.5|43733.5|43753.5|43733.5|43753.5|43733.5|43753.5|43733.5|0
1635991320000|2021-11-04 02:02:00|43755.3|43735.3|43773.5|43753.5|43773.5|43753.5|43755.3|43735.3|11
1635991330000|2021-11-04 02:02:10|43770.3|43750.3|43761|43741|43770.3|43750.3|43761|43741|3
1635991340000|2021-11-04 02:02:20|43756.6|43736.6|43756|43736|43756.6|43736.6|43756|43736|0
1635991360000|2021-11-04 02:02:40|43755.3|43735.3|43750.3|43730.3|43755.3|43735.3|43750.3|43730.3|4
1635991370000|2021-11-04 02:02:50|43748.5|43728.5|43745.3|43725.3|43748.5|43728.5|43745.3|43725.3|1
1635991380000|2021-11-04 02:03:00|43750.3|43730.3|43746|43726|43750.3|43730.3|43746|43726|0
1635991390000|2021-11-04 02:03:10|43745.3|43725.3|43745.3|43725.3|43747.8|43727.8|43745.3|43725.3|0
1635991400000|2021-11-04 02:03:20|43746|43726|43746|43726|43746|43726|43746|43726|1
1635991410000|2021-11-04 02:03:30|43745.3|43725.3|43741|43721|43745.3|43725.3|43741|43721|4
1635991420000|2021-11-04 02:03:40|43746|43726|43756|43736|43756|43736|43746|43726|4
1635991430000|2021-11-04 02:03:50|43763.5|43743.5|43760.3|43740.3|43765.3|43745.3|43760.3|43740.3|6
1635991440000|2021-11-04 02:04:00|43759.6|43739.6|43742.1|43722.1|43761|43741|43742.1|43722.1|4
1635991450000|2021-11-04 02:04:10|43740.3|43720.3|43728.5|43708.5|43740.3|43720.3|43728.5|43708.5|6
1635991460000|2021-11-04 02:04:20|43730.3|43710.3|43726|43706|43731|43711|43726|43706|1
1635991470000|2021-11-04 02:04:30|43725.3|43705.3|43723.5|43703.5|43726|43706|43723.5|43703.5|2
1635991480000|2021-11-04 02:04:40|43721.6|43701.6|43712.8|43692.8|43721.6|43701.6|43712.8|43692.8|8
1635991490000|2021-11-04 02:04:50|43716|43696|43721|43701|43721|43701|43716|43696|6
1635991500000|2021-11-04 02:05:00|43720.3|43700.3|43721|43701|43721|43701|43720.3|43700.3|6
1635991520000|2021-11-04 02:05:20|43723.5|43703.5|43726|43706|43726|43706|43723.5|43703.5|0
1635991550000|2021-11-04 02:05:50|43725.3|43705.3|43732.8|43712.8|43732.8|43712.8|43725.3|43705.3|5
1635991560000|2021-11-04 02:06:00|43735.3|43715.3|43737.1|43717.1|43740.3|43720.3|43735.3|43715.3|5
1635991570000|2021-11-04 02:06:10|43735.3|43715.3|43736|43716|43736|43716|43735.3|43715.3|1
1635991580000|2021-11-04 02:06:20|43735.3|43715.3|43735.3|43715.3|43735.3|43715.3|43735.3|43715.3|4
1635991590000|2021-11-04 02:06:30|43733.5|43713.5|43725.3|43705.3|43733.5|43713.5|43725.3|43705.3|5
1635991600000|2021-11-04 02:06:40|43721|43701|43721|43701|43721|43701|43715.3|43695.3|4
1635991610000|2021-11-04 02:06:50|43721.6|43701.6|43732.8|43712.8|43732.8|43712.8|43721.6|43701.6|3
1635991620000|2021-11-04 02:07:00|43735.3|43715.3|43738.5|43718.5|43738.5|43718.5|43735.3|43715.3|5
1635991630000|2021-11-04 02:07:10|43737.8|43717.8|43738.5|43718.5|43738.5|43718.5|43736|43716|2
1635991640000|2021-11-04 02:07:20|43737.8|43717.8|43731|43711|43737.8|43717.8|43726|43706|6
1635991650000|2021-11-04 02:07:30|43732.8|43712.8|43730.3|43710.3|43735.3|43715.3|43730.3|43710.3|3
1635991660000|2021-11-04 02:07:40|43728.5|43708.5|43726|43706|43728.5|43708.5|43723.5|43703.5|2
1635991670000|2021-11-04 02:07:50|43722.3|43702.3|43730.3|43710.3|43730.3|43710.3|43721.6|43701.6|5
1635991680000|2021-11-04 02:08:00|43731|43711|43730.3|43710.3|43731|43711|43730.3|43710.3|1
1635991690000|2021-11-04 02:08:10|43726.6|43706.6|43712.8|43692.8|43726.6|43706.6|43709.6|43689.6|5
1635991700000|2021-11-04 02:08:20|43713.5|43693.5|43727.8|43707.8|43728.5|43708.5|43713.5|43693.5|0
1635991710000|2021-11-04 02:08:30|43726|43706|43721|43701|43726|43706|43721|43701|0
1635991720000|2021-11-04 02:08:40|43720.3|43700.3|43720.3|43700.3|43720.3|43700.3|43708.5|43688.5|3
1635991740000|2021-11-04 02:09:00|43721|43701|43735.3|43715.3|43735.3|43715.3|43721|43701|2
1635991750000|2021-11-04 02:09:10|43736|43716|43739.6|43719.6|43740.3|43720.3|43736|43716|1
1635991760000|2021-11-04 02:09:20|43737.8|43717.8|43740.3|43720.3|43740.3|43720.3|43736|43716|0
1635991770000|2021-11-04 02:09:30|43736|43716|43737.8|43717.8|43737.8|43717.8|43736|43716|1
1635991780000|2021-11-04 02:09:40|43738.5|43718.5|43739.1|43719.1|43739.1|43719.1|43738.5|43718.5|0
1635991790000|2021-11-04 02:09:50|43736.6|43716.6|43736|43716|43736.6|43716.6|43736|43716|1
1635991800000|2021-11-04 02:10:00|43735.3|43715.3|43732.8|43712.8|43735.3|43715.3|43731|43711|3
1635991810000|2021-11-04 02:10:10|43730.3|43710.3|43728.5|43708.5|43730.3|43710.3|43728.5|43708.5|0
1635991820000|2021-11-04 02:10:20|43730.3|43710.3|43730.3|43710.3|43730.3|43710.3|43730.3|43710.3|1
1635991830000|2021-11-04 02:10:30|43728.5|43708.5|43730.3|43710.3|43730.3|43710.3|43728.5|43708.5|0
1635991840000|2021-11-04 02:10:40|43727.8|43707.8|43722.8|43702.8|43727.8|43707.8|43722.8|43702.8|0
1635991850000|2021-11-04 02:10:50|43720.3|43700.3|43717.8|43697.8|43720.3|43700.3|43717.8|43697.8|1
1635991860000|2021-11-04 02:11:00|43716|43696|43716|43696|43716|43696|43716|43696|1
1635991870000|2021-11-04 02:11:10|43714.1|43694.1|43706.6|43686.6|43714.1|43694.1|43706.6|43686.6|2
1635991880000|2021-11-04 02:11:20|43706|43686|43716|43696|43716|43696|43706|43686|7
1635991890000|2021-11-04 02:11:30|43717.8|43697.8|43720.3|43700.3|43720.3|43700.3|43717.8|43697.8|1
1635991900000|2021-11-04 02:11:40|43721|43701|43723.5|43703.5|43723.5|43703.5|43721|43701|0
1635991910000|2021-11-04 02:11:50|||||||||4
1635991930000|2021-11-04 02:12:10|||||||||4
1635991940000|2021-11-04 02:12:20|43721|43701|43721|43701|43721|43701|43721|43701|5
1635991950000|2021-11-04 02:12:30|43720.3|43700.3|43716.6|43696.6|43720.3|43700.3|43716.6|43696.6|7
1635991980000|2021-11-04 02:13:00|43721.6|43701.6|43736|43716|43736|43716|43721.6|43701.6|2
1635992000000|2021-11-04 02:13:20|43736.6|43716.6|43736.6|43716.6|43736.6|43716.6|43736.6|43716.6|0
1635992010000|2021-11-04 02:13:30|43736|43716|43729.1|43709.1|43736|43716|43729.1|43709.1|7
1635992020000|2021-11-04 02:13:40|43726.6|43706.6|43728.4|43708.4|43728.4|43708.4|43725.9|43705.9|0
1635992050000|2021-11-04 02:14:10|43730.3|43710.3|43730.9|43710.9|43730.9|43710.9|43730.3|43710.3|1
1635992090000|2021-11-04 02:14:50|||||||||1
1635992110000|2021-11-04 02:15:10|||||||||1
1635992120000|2021-11-04 02:15:20|||||||||1
1635992140000|2021-11-04 02:15:40|43732.8|43712.8|43730.9|43710.9|43732.8|43712.8|43730.9|43710.9|1
1635992150000|2021-11-04 02:15:50|43730.3|43710.3|43730.9|43710.9|43730.9|43710.9|43728.4|43708.4|0
1635992160000|2021-11-04 02:16:00|43727.8|43707.8|43727.8|43707.8|43727.8|43707.8|43727.8|43707.8|2
1635992200000|2021-11-04 02:16:40|43728.4|43708.4|43727.8|43707.8|43730.3|43710.3|43727.8|43707.8|0
1635992220000|2021-11-04 02:17:00|||||||||4
1635992240000|2021-11-04 02:17:20|43728.4|43708.4|43728.4|43708.4|43728.4|43708.4|43728.4|43708.4|9
1635992250000|2021-11-04 02:17:30|||||||||1
1635992260000|2021-11-04 02:17:40|43732.8|43712.8|43730.9|43710.9|43732.8|43712.8|43730.9|43710.9|2
1635992280000|2021-11-04 02:18:00|43733.4|43713.4|43735.9|43715.9|43735.9|43715.9|43732.8|43712.8|5
1635992290000|2021-11-04 02:18:10|43745.3|43725.3|43745.3|43725.3|43745.3|43725.3|43745.3|43725.3|1
1635992330000|2021-11-04 02:18:50|43743.4|43723.4|43743.4|43723.4|43743.4|43723.4|43743.4|43723.4|3
1635992360000|2021-11-04 02:19:20|43739.8|43719.8|43741.6|43721.6|43741.6|43721.6|43739.8|43719.8|2
1635992370000|2021-11-04 02:19:30|43739.8|43719.8|43737.8|43717.8|43741.6|43721.6|43737.8|43717.8|3
1635992380000|2021-11-04 02:19:40|43734.1|43714.1|43734.1|43714.1|43734.1|43714.1|43734.1|43714.1|0
1635992400000|2021-11-04 02:20:00|||||||||3
1635992430000|2021-11-04 02:20:30|43734.8|43714.8|43736.6|43716.6|43736.6|43716.6|43734.8|43714.8|1
1635992440000|2021-11-04 02:20:40|43735.9|43715.9|43735.9|43715.9|43736.6|43716.6|43735.9|43715.9|2
1635992450000|2021-11-04 02:20:50|43736.6|43716.6|43736.6|43716.6|43736.6|43716.6|43736.6|43716.6|1
1635992460000|2021-11-04 02:21:00|43735.9|43715.9|43736.6|43716.6|43736.6|43716.6|43735.9|43715.9|1
1635992470000|2021-11-04 02:21:10|43740.3|43720.3|43740.3|43720.3|43740.3|43720.3|43740.3|43720.3|0
1635992500000|2021-11-04 02:21:40|43737.8|43717.8|43740.9|43720.9|43740.9|43720.9|43737.8|43717.8|1
1635992520000|2021-11-04 02:22:00|43736.6|43716.6|43736.6|43716.6|43736.6|43716.6|43736.6|43716.6|1
1635992530000|2021-11-04 02:22:10|43737.3|43717.3|43740.9|43720.9|43740.9|43720.9|43737.3|43717.3|0
1635992580000|2021-11-04 02:23:00|43745.3|43725.3|43745.3|43725.3|43745.3|43725.3|43745.3|43725.3|5
1635992590000|2021-11-04 02:23:10|43746.6|43726.6|43746.6|43726.6|43746.6|43726.6|43746.6|43726.6|0
1635992600000|2021-11-04 02:23:20|43755.3|43735.3|43760.3|43740.3|43760.3|43740.3|43755.3|43735.3|4
1635992610000|2021-11-04 02:23:30|43762.8|43742.8|43762.8|43742.8|43762.8|43742.8|43762.8|43742.8|4
1635992620000|2021-11-04 02:23:40|43758.4|43738.4|43760.9|43740.9|43760.9|43740.9|43758.4|43738.4|4
1635992630000|2021-11-04 02:23:50|43763.4|43743.4|43763.4|43743.4|43763.4|43743.4|43763.4|43743.4|3
1635992640000|2021-11-04 02:24:00|43764.1|43744.1|43755.9|43735.9|43764.1|43744.1|43755.9|43735.9|6
1635992650000|2021-11-04 02:24:10|43755.3|43735.3|43754.1|43734.1|43755.3|43735.3|43752.8|43732.8|5
1635992670000|2021-11-04 02:24:30|43754.8|43734.8|43756.6|43736.6|43756.6|43736.6|43754.8|43734.8|2
1635992690000|2021-11-04 02:24:50|43761.6|43741.6|43761.6|43741.6|43761.6|43741.6|43761.6|43741.6|13
1635992710000|2021-11-04 02:25:10|43762.3|43742.3|43770.9|43750.9|43770.9|43750.9|43762.3|43742.3|7
1635992740000|2021-11-04 02:25:40|43767.8|43747.8|43763.4|43743.4|43767.8|43747.8|43763.4|43743.4|2
1635992750000|2021-11-04 02:25:50|43762.8|43742.8|43760.9|43740.9|43762.8|43742.8|43760.9|43740.9|0
1635992780000|2021-11-04 02:26:20|43760.3|43740.3|43760.3|43740.3|43760.3|43740.3|43760.3|43740.3|0
1635992840000|2021-11-04 02:27:20|43755.9|43735.9|43750.9|43730.9|43755.9|43735.9|43750.9|43730.9|3
1635992850000|2021-11-04 02:27:30|43751.6|43731.6|43751.6|43731.6|43751.6|43731.6|43751.6|43731.6|2
1635992860000|2021-11-04 02:27:40|43753.4|43733.4|43753.4|43733.4|43753.4|43733.4|43753.4|43733.4|1
1635992870000|2021-11-04 02:27:50|43755.3|43735.3|43757.8|43737.8|43757.8|43737.8|43755.3|43735.3|1
1635992880000|2021-11-04 02:28:00|43758.4|43738.4|43760.9|43740.9|43760.9|43740.9|43758.4|43738.4|2
1635992890000|2021-11-04 02:28:10|43761.6|43741.6|43761.6|43741.6|43761.6|43741.6|43761.6|43741.6|1
1635992900000|2021-11-04 02:28:20|43763.4|43743.4|43763.4|43743.4|43763.4|43743.4|43763.4|43743.4|3
1635992910000|2021-11-04 02:28:30|43764.1|43744.1|43765.9|43745.9|43765.9|43745.9|43764.1|43744.1|2
1635992920000|2021-11-04 02:28:40|43769.1|43749.1|43773.4|43753.4|43773.4|43753.4|43769.1|43749.1|4
1635992930000|2021-11-04 02:28:50|43770.9|43750.9|43773.4|43753.4|43773.4|43753.4|43770.9|43750.9|2
1635992940000|2021-11-04 02:29:00|43774.1|43754.1|43774.1|43754.1|43774.1|43754.1|43774.1|43754.1|3
1635992950000|2021-11-04 02:29:10|43775.9|43755.9|43778.4|43758.4|43778.4|43758.4|43775.9|43755.9|1
1635992960000|2021-11-04 02:29:20|43785.9|43765.9|43789.1|43769.1|43790.9|43770.9|43785.9|43765.9|20
1635992970000|2021-11-04 02:29:30|43792.8|43772.8|43792.8|43772.8|43792.8|43772.8|43790.9|43770.9|2
1635992980000|2021-11-04 02:29:40|43792.7|43772.7|43793.4|43773.4|43793.4|43773.4|43792.7|43772.7|2
1635992990000|2021-11-04 02:29:50|43797.7|43777.7|43785.9|43765.9|43800.9|43780.9|43785.9|43765.9|4
1635993000000|2021-11-04 02:30:00|43782.7|43762.7|43772.7|43752.7|43785.9|43765.9|43772.7|43752.7|7
1635993010000|2021-11-04 02:30:10|43773.4|43753.4|43813.4|43793.4|43813.4|43793.4|43773.4|43753.4|11
1635993020000|2021-11-04 02:30:20|43815.2|43795.2|43800.9|43780.9|43815.9|43795.9|43800.9|43780.9|16
1635993030000|2021-11-04 02:30:30|43803.4|43783.4|43800.9|43780.9|43803.4|43783.4|43800.9|43780.9|4
1635993040000|2021-11-04 02:30:40|43798.4|43778.4|43790.9|43770.9|43798.4|43778.4|43789.1|43769.1|3
1635993050000|2021-11-04 02:30:50|43788.4|43768.4|43786.6|43766.6|43788.4|43768.4|43786.6|43766.6|2
1635993060000|2021-11-04 02:31:00|43789.1|43769.1|43800.2|43780.2|43800.2|43780.2|43789.1|43769.1|1
1635993070000|2021-11-04 02:31:10|43797.7|43777.7|43797.7|43777.7|43797.7|43777.7|43797.7|43777.7|3
1635993080000|2021-11-04 02:31:20|43787.7|43767.7|43782.7|43762.7|43787.7|43767.7|43782.7|43762.7|8
1635993090000|2021-11-04 02:31:30|43780.9|43760.9|43748.4|43728.4|43780.9|43760.9|43748.4|43728.4|12
1635993100000|2021-11-04 02:31:40|||||||||2
1635993110000|2021-11-04 02:31:50|43749.1|43729.1|43755.9|43735.9|43755.9|43735.9|43749.1|43729.1|5
1635993120000|2021-11-04 02:32:00|43754.1|43734.1|43765.9|43745.9|43765.9|43745.9|43753.4|43733.4|4
1635993130000|2021-11-04 02:32:10|43760.9|43740.9|43760.9|43740.9|43760.9|43740.9|43760.9|43740.9|2
1635993140000|2021-11-04 02:32:20|43758.4|43738.4|43759.1|43739.1|43759.1|43739.1|43748.4|43728.4|8
1635993150000|2021-11-04 02:32:30|43761.6|43741.6|43763.4|43743.4|43765.9|43745.9|43761.6|43741.6|5
1635993160000|2021-11-04 02:32:40|43762.7|43742.7|43762.7|43742.7|43762.7|43742.7|43762.7|43742.7|1
1635993170000|2021-11-04 02:32:50|43755.9|43735.9|43753.4|43733.4|43755.9|43735.9|43753.4|43733.4|3
1635993190000|2021-11-04 02:33:10|43751.6|43731.6|43754.1|43734.1|43754.1|43734.1|43751.6|43731.6|0
1635993200000|2021-11-04 02:33:20|43753.4|43733.4|43747.7|43727.7|43753.4|43733.4|43747.7|43727.7|1
1635993210000|2021-11-04 02:33:30|43749.1|43729.1|43749.1|43729.1|43749.1|43729.1|43749.1|43729.1|4
1635993220000|2021-11-04 02:33:40|43750.9|43730.9|43751.6|43731.6|43751.6|43731.6|43750.9|43730.9|0
1635993230000|2021-11-04 02:33:50|43753.4|43733.4|43750.9|43730.9|43754.1|43734.1|43750.9|43730.9|0
1635993240000|2021-11-04 02:34:00|43751.6|43731.6|43763.4|43743.4|43763.4|43743.4|43751.6|43731.6|5
1635993250000|2021-11-04 02:34:10|43765.2|43745.2|43775.2|43755.2|43777.1|43757.1|43765.2|43745.2|6
1635993260000|2021-11-04 02:34:20|43775.9|43755.9|43780.9|43760.9|43780.9|43760.9|43775.9|43755.9|0
1635993270000|2021-11-04 02:34:30|43779.1|43759.1|43775.9|43755.9|43779.1|43759.1|43773.4|43753.4|4
1635993280000|2021-11-04 02:34:40|43775.2|43755.2|43770.9|43750.9|43775.2|43755.2|43770.9|43750.9|4
1635993290000|2021-11-04 02:34:50|43769.1|43749.1|43769.1|43749.1|43769.1|43749.1|43769.1|43749.1|0
1635993300000|2021-11-04 02:35:00|43768.4|43748.4|43764.1|43744.1|43768.4|43748.4|43764.1|43744.1|0
1635993310000|2021-11-04 02:35:10|43763.4|43743.4|43759.1|43739.1|43763.4|43743.4|43759.1|43739.1|0
1635993320000|2021-11-04 02:35:20|||||||||1
1635993330000|2021-11-04 02:35:30|43754.1|43734.1|43750.9|43730.9|43754.1|43734.1|43750.9|43730.9|2
1635993340000|2021-11-04 02:35:40|43749.1|43729.1|43757.3|43737.3|43757.3|43737.3|43749.1|43729.1|3
1635993350000|2021-11-04 02:35:50|43755.4|43735.4|43754.1|43734.1|43755.4|43735.4|43754.1|43734.1|1
1635993360000|2021-11-04 02:36:00|43755.9|43735.9|43755.9|43735.9|43755.9|43735.9|43753.4|43733.4|0
1635993370000|2021-11-04 02:36:10|43757.7|43737.7|43760.9|43740.9|43760.9|43740.9|43756.6|43736.6|2
1635993380000|2021-11-04 02:36:20|43761.6|43741.6|43766.6|43746.6|43766.6|43746.6|43761.6|43741.6|0
1635993390000|2021-11-04 02:36:30|43768.4|43748.4|43770.9|43750.9|43773.4|43753.4|43768.4|43748.4|1
1635993410000|2021-11-04 02:36:50|43771.6|43751.6|43771.6|43751.6|43771.6|43751.6|43771.6|43751.6|6
1635993420000|2021-11-04 02:37:00|43773.4|43753.4|43771.6|43751.6|43773.4|43753.4|43771.6|43751.6|2
1635993430000|2021-11-04 02:37:10|43775.9|43755.9|43775.9|43755.9|43775.9|43755.9|43775.9|43755.9|1
1635993440000|2021-11-04 02:37:20|43770.9|43750.9|43765.2|43745.2|43770.9|43750.9|43765.2|43745.2|3
1635993450000|2021-11-04 02:37:30|43763.4|43743.4|43763.4|43743.4|43763.4|43743.4|43763.4|43743.4|0
1635993460000|2021-11-04 02:37:40|43761.6|43741.6|43761.6|43741.6|43761.6|43741.6|43761.6|43741.6|0
1635993470000|2021-11-04 02:37:50|43763.4|43743.4|43763.4|43743.4|43763.4|43743.4|43763.4|43743.4|0
1635993480000|2021-11-04 02:38:00|43761.6|43741.6|43759.1|43739.1|43765.9|43745.9|43759.1|43739.1|4
1635993490000|2021-11-04 02:38:10|43757.7|43737.7|43755.2|43735.2|43758.4|43738.4|43753.4|43733.4|6
1635993500000|2021-11-04 02:38:20|43754.6|43734.6|43752.1|43732.1|43754.6|43734.6|43750.2|43730.2|0
1635993510000|2021-11-04 02:38:30|43752.7|43732.7|43755.2|43735.2|43755.2|43735.2|43750.9|43730.9|1
1635993520000|2021-11-04 02:38:40|||||||||1
1635993530000|2021-11-04 02:38:50|43750.9|43730.9|43745.9|43725.9|43750.9|43730.9|43745.9|43725.9|2
1635993540000|2021-11-04 02:39:00|43743.4|43723.4|43745.9|43725.9|43745.9|43725.9|43743.4|43723.4|3
1635993550000|2021-11-04 02:39:10|43744.1|43724.1|43745.9|43725.9|43745.9|43725.9|43743.4|43723.4|3
1635993560000|2021-11-04 02:39:20|43747.7|43727.7|43753.4|43733.4|43753.4|43733.4|43747.7|43727.7|3
1635993570000|2021-11-04 02:39:30|43759.1|43739.1|43763.4|43743.4|43763.4|43743.4|43759.1|43739.1|6
1635993580000|2021-11-04 02:39:40|43761.6|43741.6|43761.6|43741.6|43761.6|43741.6|43761.6|43741.6|1
1635993590000|2021-11-04 02:39:50|43760.9|43740.9|43757.7|43737.7|43760.9|43740.9|43755.9|43735.9|3
1635993600000|2021-11-04 02:40:00|43755.9|43735.9|43760.9|43740.9|43760.9|43740.9|43755.9|43735.9|3
1635993610000|2021-11-04 02:40:10|43760.2|43740.2|43751.6|43731.6|43760.2|43740.2|43750.9|43730.9|4
1635993620000|2021-11-04 02:40:20|43750.9|43730.9|43755.9|43735.9|43755.9|43735.9|43750.9|43730.9|0
1635993640000|2021-11-04 02:40:40|43753.4|43733.4|43755.9|43735.9|43755.9|43735.9|43753.4|43733.4|0
1635993660000|2021-11-04 02:41:00|43756.6|43736.6|43758.4|43738.4|43758.4|43738.4|43756.6|43736.6|0
1635993670000|2021-11-04 02:41:10|43755.9|43735.9|43755.9|43735.9|43755.9|43735.9|43755.9|43735.9|1
1635993680000|2021-11-04 02:41:20|43754.1|43734.1|43753.4|43733.4|43754.1|43734.1|43753.4|43733.4|2
1635993690000|2021-11-04 02:41:30|43754.1|43734.1|43755.9|43735.9|43755.9|43735.9|43754.1|43734.1|1
1635993700000|2021-11-04 02:41:40|43753.4|43733.4|43740.9|43720.9|43755.9|43735.9|43737.7|43717.7|15
1635993710000|2021-11-04 02:41:50|43736.6|43716.6|43735.2|43715.2|43740.9|43720.9|43735.2|43715.2|11
1635993720000|2021-11-04 02:42:00|43735.9|43715.9|43738.4|43718.4|43738.4|43718.4|43735.9|43715.9|2
1635993730000|2021-11-04 02:42:10|43736.6|43716.6|43741.6|43721.6|43741.6|43721.6|43736.6|43716.6|2
1635993740000|2021-11-04 02:42:20|43740.9|43720.9|43740.9|43720.9|43740.9|43720.9|43740.9|43720.9|1
1635993750000|2021-11-04 02:42:30|43739.1|43719.1|43740.9|43720.9|43740.9|43720.9|43736.6|43716.6|1
1635993760000|2021-11-04 02:42:40|43739.1|43719.1|43735.9|43715.9|43739.1|43719.1|43735.9|43715.9|13
1635993770000|2021-11-04 02:42:50|43737.7|43717.7|43730.9|43710.9|43737.7|43717.7|43730.9|43710.9|2
1635993780000|2021-11-04 02:43:00|43733.4|43713.4|43718.4|43698.4|43733.4|43713.4|43718.4|43698.4|12
1635993790000|2021-11-04 02:43:10|43720.2|43700.2|43726.6|43706.6|43726.6|43706.6|43720.2|43700.2|3
1635993800000|2021-11-04 02:43:20|43725.9|43705.9|43718.4|43698.4|43725.9|43705.9|43718.4|43698.4|4
1635993810000|2021-11-04 02:43:30|43716.6|43696.6|43710.9|43690.9|43716.6|43696.6|43710.2|43690.2|4
1635993820000|2021-11-04 02:43:40|43711.6|43691.6|43711.6|43691.6|43713.4|43693.4|43710.9|43690.9|3
1635993830000|2021-11-04 02:43:50|43712.3|43692.3|43715.2|43695.2|43715.2|43695.2|43710.9|43690.9|1
1635993840000|2021-11-04 02:44:00|43712.7|43692.7|43710.9|43690.9|43713.4|43693.4|43710.9|43690.9|1
1635993850000|2021-11-04 02:44:10|43709.1|43689.1|43709.1|43689.1|43709.1|43689.1|43708.4|43688.4|5
1635993860000|2021-11-04 02:44:20|43710.9|43690.9|43713.4|43693.4|43715.9|43695.9|43710.9|43690.9|2
1635993870000|2021-11-04 02:44:30|43715.9|43695.9|43715.9|43695.9|43715.9|43695.9|43710.9|43690.9|5
1635993890000|2021-11-04 02:44:50|43717.7|43697.7|43730.9|43710.9|43730.9|43710.9|43717.7|43697.7|8
1635993900000|2021-11-04 02:45:00|43734.1|43714.1|43765.9|43745.9|43765.9|43745.9|43734.1|43714.1|14
1635993910000|2021-11-04 02:45:10|43767.7|43747.7|43775.9|43755.9|43775.9|43755.9|43766.6|43746.6|7
1635993920000|2021-11-04 02:45:20|43774.1|43754.1|43769.1|43749.1|43776.6|43756.6|43769.1|43749.1|14
1635993930000|2021-11-04 02:45:30|43774.1|43754.1|43774.1|43754.1|43776.6|43756.6|43774.1|43754.1|2
1635993940000|2021-11-04 02:45:40|43773.4|43753.4|43763.4|43743.4|43773.4|43753.4|43763.4|43743.4|3
1635993950000|2021-11-04 02:45:50|43764.1|43744.1|43765.9|43745.9|43765.9|43745.9|43764.1|43744.1|2
1635993960000|2021-11-04 02:46:00|43767.7|43747.7|43775.9|43755.9|43777.7|43757.7|43767.7|43747.7|4
1635993970000|2021-11-04 02:46:10|43777.7|43757.7|43771.6|43751.6|43777.7|43757.7|43768.4|43748.4|12
1635993980000|2021-11-04 02:46:20|43774.1|43754.1|43771.6|43751.6|43774.1|43754.1|43771.6|43751.6|4
1635993990000|2021-11-04 02:46:30|43769.1|43749.1|43771.6|43751.6|43771.6|43751.6|43769.1|43749.1|2
1635994000000|2021-11-04 02:46:40|43775.9|43755.9|43775.9|43755.9|43775.9|43755.9|43775.9|43755.9|0
1635994010000|2021-11-04 02:46:50|43770.9|43750.9|43770.9|43750.9|43770.9|43750.9|43770.9|43750.9|0
1635994020000|2021-11-04 02:47:00|43767.7|43747.7|43764.1|43744.1|43767.7|43747.7|43764.1|43744.1|4
1635994040000|2021-11-04 02:47:20|43761.6|43741.6|43761.6|43741.6|43761.6|43741.6|43761.6|43741.6|0
1635994070000|2021-11-04 02:47:50|43764.1|43744.1|43764.1|43744.1|43764.1|43744.1|43764.1|43744.1|1
1635994080000|2021-11-04 02:48:00|43763.4|43743.4|43765.9|43745.9|43765.9|43745.9|43763.4|43743.4|2
1635994090000|2021-11-04 02:48:10|43769.1|43749.1|43773.4|43753.4|43773.4|43753.4|43769.1|43749.1|3
1635994100000|2021-11-04 02:48:20|43775.2|43755.2|43782.7|43762.7|43782.7|43762.7|43775.2|43755.2|1
1635994110000|2021-11-04 02:48:30|43780.9|43760.9|43780.9|43760.9|43780.9|43760.9|43780.9|43760.9|2
1635994120000|2021-11-04 02:48:40|43778.4|43758.4|43777.7|43757.7|43779.1|43759.1|43777.7|43757.7|4
1635994130000|2021-11-04 02:48:50|43777|43757|43773.4|43753.4|43777|43757|43773.4|43753.4|0
1635994140000|2021-11-04 02:49:00|43775.9|43755.9|43779.1|43759.1|43779.1|43759.1|43775.9|43755.9|5
1635994150000|2021-11-04 02:49:10|43780.9|43760.9|43785.9|43765.9|43785.9|43765.9|43780.9|43760.9|0
1635994160000|2021-11-04 02:49:20|43786.6|43766.6|43791.6|43771.6|43791.6|43771.6|43786.6|43766.6|0
1635994170000|2021-11-04 02:49:30|43790.9|43770.9|43790.9|43770.9|43790.9|43770.9|43765.2|43745.2|18
1635994180000|2021-11-04 02:49:40|43789.1|43769.1|43791.6|43771.6|43791.6|43771.6|43789.1|43769.1|3
1635994190000|2021-11-04 02:49:50|43789.1|43769.1|43783.4|43763.4|43790.9|43770.9|43783.4|43763.4|2
1635994200000|2021-11-04 02:50:00|43780.9|43760.9|43775.9|43755.9|43780.9|43760.9|43775.9|43755.9|2
1635994210000|2021-11-04 02:50:10|43773.4|43753.4|43765.9|43745.9|43773.4|43753.4|43765.9|43745.9|4
1635994220000|2021-11-04 02:50:20|43765.2|43745.2|43762.7|43742.7|43765.2|43745.2|43762.7|43742.7|2
1635994230000|2021-11-04 02:50:30|43760.2|43740.2|43759.5|43739.5|43760.2|43740.2|43759.5|43739.5|2
1635994240000|2021-11-04 02:50:40|43760.2|43740.2|43760.2|43740.2|43760.2|43740.2|43760.2|43740.2|0
1635994250000|2021-11-04 02:50:50|43759.5|43739.5|43758.2|43738.2|43759.5|43739.5|43756.4|43736.4|6
1635994260000|2021-11-04 02:51:00|43758.9|43738.9|43761.4|43741.4|43761.4|43741.4|43758.9|43738.9|0
1635994270000|2021-11-04 02:51:10|43760.7|43740.7|43761.4|43741.4|43761.4|43741.4|43760.7|43740.7|0
1635994280000|2021-11-04 02:51:20|43758.9|43738.9|43760.7|43740.7|43760.7|43740.7|43758.2|43738.2|0
1635994290000|2021-11-04 02:51:30|43760|43740|43760.7|43740.7|43760.7|43740.7|43758.2|43738.2|0
1635994300000|2021-11-04 02:51:40|43758.2|43738.2|43758.2|43738.2|43758.2|43738.2|43758.2|43738.2|17
1635994310000|2021-11-04 02:51:50|43753.9|43733.9|43744.5|43724.5|43753.9|43733.9|43744.5|43724.5|16
1635994320000|2021-11-04 02:52:00|||||||||1
1635994330000|2021-11-04 02:52:10|43739.5|43719.5|43737.7|43717.7|43739.5|43719.5|43737.7|43717.7|2
1635994340000|2021-11-04 02:52:20|43739.5|43719.5|43736.4|43716.4|43739.5|43719.5|43734.5|43714.5|1
1635994350000|2021-11-04 02:52:30|43734.5|43714.5|43737|43717|43741.4|43721.4|43730.2|43710.2|2
1635994360000|2021-11-04 02:52:40|43733.4|43713.4|43750.2|43730.2|43750.2|43730.2|43733.4|43713.4|4
1635994370000|2021-11-04 02:52:50|43748.4|43728.4|43748.4|43728.4|43748.4|43728.4|43748.4|43728.4|2
1635994380000|2021-11-04 02:53:00|43750.9|43730.9|43757|43737|43758.9|43738.9|43750.9|43730.9|6
1635994390000|2021-11-04 02:53:10|43758.9|43738.9|43765.9|43745.9|43767.7|43747.7|43758.9|43738.9|8
1635994400000|2021-11-04 02:53:20|||||||||3
1635994410000|2021-11-04 02:53:30|43765.2|43745.2|43749.1|43729.1|43765.2|43745.2|43749.1|43729.1|4
1635994430000|2021-11-04 02:53:50|43749.7|43729.7|43748.4|43728.4|43749.7|43729.7|43748.4|43728.4|0
1635994440000|2021-11-04 02:54:00|43749.1|43729.1|43751.6|43731.6|43751.6|43731.6|43748.4|43728.4|0
1635994450000|2021-11-04 02:54:10|43750.9|43730.9|43760.9|43740.9|43760.9|43740.9|43750.9|43730.9|2
1635994460000|2021-11-04 02:54:20|||||||||2
1635994470000|2021-11-04 02:54:30|43760.2|43740.2|43755.9|43735.9|43760.2|43740.2|43755.9|43735.9|1
1635994480000|2021-11-04 02:54:40|43757.7|43737.7|43758.4|43738.4|43758.4|43738.4|43757.7|43737.7|4
1635994500000|2021-11-04 02:55:00|43760.2|43740.2|43760.2|43740.2|43760.2|43740.2|43760.2|43740.2|1
1635994510000|2021-11-04 02:55:10|43758.4|43738.4|43753.4|43733.4|43758.4|43738.4|43753.4|43733.4|1
1635994520000|2021-11-04 02:55:20|43750.9|43730.9|43741.6|43721.6|43750.9|43730.9|43741.6|43721.6|3
1635994530000|2021-11-04 02:55:30|43740.9|43720.9|43742.7|43722.7|43742.7|43722.7|43738.4|43718.4|0
1635994540000|2021-11-04 02:55:40|43747.7|43727.7|43735.9|43715.9|43747.7|43727.7|43735.9|43715.9|6
1635994550000|2021-11-04 02:55:50|43736.6|43716.6|43745.9|43725.9|43745.9|43725.9|43736.6|43716.6|6
1635994560000|2021-11-04 02:56:00|43750.9|43730.9|43750.9|43730.9|43750.9|43730.9|43750.9|43730.9|2
1635994570000|2021-11-04 02:56:10|43752.7|43732.7|43755.9|43735.9|43755.9|43735.9|43750.9|43730.9|4
1635994580000|2021-11-04 02:56:20|43757.7|43737.7|43755.9|43735.9|43757.7|43737.7|43753.4|43733.4|0
1635994590000|2021-11-04 02:56:30|43758.4|43738.4|43759.1|43739.1|43759.1|43739.1|43755.9|43735.9|0
1635994600000|2021-11-04 02:56:40|43758.4|43738.4|43750.9|43730.9|43758.4|43738.4|43750.9|43730.9|3
1635994610000|2021-11-04 02:56:50|43749.1|43729.1|43745.9|43725.9|43749.1|43729.1|43745.9|43725.9|1
1635994620000|2021-11-04 02:57:00|43744.1|43724.1|43744.1|43724.1|43744.1|43724.1|43744.1|43724.1|0
1635994630000|2021-11-04 02:57:10|43745.9|43725.9|43744.1|43724.1|43745.9|43725.9|43744.1|43724.1|0
1635994640000|2021-11-04 02:57:20|43741.6|43721.6|43740.9|43720.9|43741.6|43721.6|43740.9|43720.9|0
1635994650000|2021-11-04 02:57:30|43739.1|43719.1|43735.2|43715.2|43740.9|43720.9|43735.2|43715.2|3
1635994660000|2021-11-04 02:57:40|43734.5|43714.5|43729.1|43709.1|43734.5|43714.5|43729.1|43709.1|3
1635994670000|2021-11-04 02:57:50|43728.4|43708.4|43722.2|43702.2|43728.4|43708.4|43722.2|43702.2|6
1635994680000|2021-11-04 02:58:00|43724.1|43704.1|43719.1|43699.1|43724.1|43704.1|43716.6|43696.6|4
1635994690000|2021-11-04 02:58:10|43720.9|43700.9|43722.7|43702.7|43731.6|43711.6|43720.9|43700.9|7
1635994700000|2021-11-04 02:58:20|43717.7|43697.7|43702|43682|43717.7|43697.7|43702|43682|6
1635994710000|2021-11-04 02:58:30|43700.9|43680.9|43695.9|43675.9|43700.9|43680.9|43693.4|43673.4|12
1635994720000|2021-11-04 02:58:40|43697.7|43677.7|43692|43672|43697.7|43677.7|43692|43672|2
1635994730000|2021-11-04 02:58:50|43689.5|43669.5|43689.5|43669.5|43689.5|43669.5|43687|43667|2
1635994740000|2021-11-04 02:59:00|43688.9|43668.9|43687|43667|43690.2|43670.2|43686.4|43666.4|3
1635994750000|2021-11-04 02:59:10|43686.4|43666.4|43674.5|43654.5|43686.4|43666.4|43674.5|43654.5|9
1635994760000|2021-11-04 02:59:20|43672.7|43652.7|43677.7|43657.7|43677.7|43657.7|43672.7|43652.7|7
1635994770000|2021-11-04 02:59:30|43680.9|43660.9|43685.2|43665.2|43690.2|43670.2|43680.9|43660.9|7
1635994780000|2021-11-04 02:59:40|43685.9|43665.9|43675.9|43655.9|43685.9|43665.9|43675.9|43655.9|5
1635994790000|2021-11-04 02:59:50|43673.4|43653.4|43670.9|43650.9|43673.4|43653.4|43670.9|43650.9|2
1635994800000|2021-11-04 03:00:00|43672.7|43652.7|43683.4|43663.4|43683.4|43663.4|43672.7|43652.7|18
1635994810000|2021-11-04 03:00:10|43682.2|43662.2|43688.4|43668.4|43688.4|43668.4|43682.2|43662.2|6
1635994820000|2021-11-04 03:00:20|43689.1|43669.1|43690.9|43670.9|43699.1|43679.1|43689.1|43669.1|9
1635994830000|2021-11-04 03:00:30|43689.1|43669.1|43683.4|43663.4|43689.1|43669.1|43683.4|43663.4|2
1635994840000|2021-11-04 03:00:40|43681.6|43661.6|43685.9|43665.9|43685.9|43665.9|43681.6|43661.6|0
1635994850000|2021-11-04 03:00:50|43689.1|43669.1|43689.1|43669.1|43689.1|43669.1|43688.4|43668.4|4
1635994860000|2021-11-04 03:01:00|43686.6|43666.6|43685.9|43665.9|43686.6|43666.6|43685.9|43665.9|1
1635994870000|2021-11-04 03:01:10|43684.1|43664.1|43678.4|43658.4|43686.6|43666.6|43674.7|43654.7|2
1635994880000|2021-11-04 03:01:20|43674.1|43654.1|43676.6|43656.6|43676.6|43656.6|43674.1|43654.1|0
1635994890000|2021-11-04 03:01:30|43677.2|43657.2|43679.1|43659.1|43679.1|43659.1|43677.2|43657.2|4
1635994900000|2021-11-04 03:01:40|43684.1|43664.1|43684.1|43664.1|43684.1|43664.1|43684.1|43664.1|1
1635994920000|2021-11-04 03:02:00|43689.1|43669.1|43689.1|43669.1|43694.1|43674.1|43689.1|43669.1|3
1635994930000|2021-11-04 03:02:10|43694.1|43674.1|43681.6|43661.6|43694.1|43674.1|43681.6|43661.6|4
1635994940000|2021-11-04 03:02:20|||||||||1
1635994950000|2021-11-04 03:02:30|43682.2|43662.2|43684.7|43664.7|43684.7|43664.7|43682.2|43662.2|3
1635994960000|2021-11-04 03:02:40|43685.4|43665.4|43688.4|43668.4|43689.1|43669.1|43685.4|43665.4|2
1635994970000|2021-11-04 03:02:50|43686.6|43666.6|43699.1|43679.1|43699.1|43679.1|43686.6|43666.6|6
1635994980000|2021-11-04 03:03:00|43699.7|43679.7|43699.1|43679.1|43699.7|43679.7|43699.1|43679.1|1
1635994990000|2021-11-04 03:03:10|43698.4|43678.4|43699.1|43679.1|43699.1|43679.1|43696.6|43676.6|1
1635995000000|2021-11-04 03:03:20|43703.4|43683.4|43693.4|43673.4|43703.4|43683.4|43693.4|43673.4|1
1635995010000|2021-11-04 03:03:30|43691.6|43671.6|43688.4|43668.4|43691.6|43671.6|43685.9|43665.9|1
1635995020000|2021-11-04 03:03:40|43689.1|43669.1|43692.2|43672.2|43692.2|43672.2|43688.4|43668.4|2
1635995030000|2021-11-04 03:03:50|43694.1|43674.1|43694.1|43674.1|43694.1|43674.1|43694.1|43674.1|0
1635995040000|2021-11-04 03:04:00|43696.6|43676.6|43699.1|43679.1|43699.1|43679.1|43694.1|43674.1|1
1635995050000|2021-11-04 03:04:10|||||||||1
1635995060000|2021-11-04 03:04:20|43704.1|43684.1|43714.7|43694.7|43714.7|43694.7|43704.1|43684.1|13
1635995070000|2021-11-04 03:04:30|43715.4|43695.4|43719|43699|43721.5|43701.5|43715.4|43695.4|3
1635995080000|2021-11-04 03:04:40|||||||||1
1635995090000|2021-11-04 03:04:50|43724|43704|43723.4|43703.4|43724|43704|43723.4|43703.4|2
1635995100000|2021-11-04 03:05:00|43721.5|43701.5|43699|43679|43721.5|43701.5|43699|43679|4
1635995110000|2021-11-04 03:05:10|43698.4|43678.4|43699|43679|43701.5|43681.5|43696.5|43676.5|1
1635995120000|2021-11-04 03:05:20|43704|43684|43704|43684|43704|43684|43704|43684|0
1635995140000|2021-11-04 03:05:40|||||||||2
1635995150000|2021-11-04 03:05:50|43705.9|43685.9|43701.5|43681.5|43706.5|43686.5|43701.5|43681.5|1
1635995160000|2021-11-04 03:06:00|43699|43679|43698.4|43678.4|43699|43679|43698.4|43678.4|0
1635995170000|2021-11-04 03:06:10|43699|43679|43700.9|43680.9|43700.9|43680.9|43699|43679|3
1635995180000|2021-11-04 03:06:20|43703.4|43683.4|43710.9|43690.9|43710.9|43690.9|43703.4|43683.4|1
1635995190000|2021-11-04 03:06:30|43713.4|43693.4|43713.4|43693.4|43715.2|43695.2|43713.4|43693.4|0
1635995200000|2021-11-04 03:06:40|43716.5|43696.5|43721.5|43701.5|43721.5|43701.5|43716.5|43696.5|1
1635995210000|2021-11-04 03:06:50|43720.9|43700.9|43716.5|43696.5|43720.9|43700.9|43716.5|43696.5|0
1635995220000|2021-11-04 03:07:00|43715.9|43695.9|43709|43689|43716.5|43696.5|43709|43689|2
1635995230000|2021-11-04 03:07:10|43706.5|43686.5|43704|43684|43706.5|43686.5|43704|43684|0
1635995240000|2021-11-04 03:07:20|43699|43679|43699|43679|43699|43679|43699|43679|1
1635995250000|2021-11-04 03:07:30|43699.7|43679.7|43696.5|43676.5|43701.5|43681.5|43696.5|43676.5|3
1635995260000|2021-11-04 03:07:40|43699|43679|43699|43679|43699|43679|43699|43679|0
1635995270000|2021-11-04 03:07:50|43700.9|43680.9|43697.7|43677.7|43700.9|43680.9|43697.7|43677.7|0
1635995290000|2021-11-04 03:08:10|43692.7|43672.7|43692.7|43672.7|43693.4|43673.4|43690.9|43670.9|1
1635995300000|2021-11-04 03:08:20|43693.4|43673.4|43692.7|43672.7|43694|43674|43692.7|43672.7|4
1635995310000|2021-11-04 03:08:30|43690.9|43670.9|43693.4|43673.4|43694|43674|43690.9|43670.9|0
1635995320000|2021-11-04 03:08:40|43694|43674|43691.5|43671.5|43694|43674|43691.5|43671.5|0
1635995330000|2021-11-04 03:08:50|43694|43674|43694|43674|43695.9|43675.9|43691.5|43671.5|0
1635995340000|2021-11-04 03:09:00|43695.9|43675.9|43699.7|43679.7|43699.7|43679.7|43695.9|43675.9|3
1635995350000|2021-11-04 03:09:10|43701.5|43681.5|43708.4|43688.4|43708.4|43688.4|43701.5|43681.5|0
1635995370000|2021-11-04 03:09:30|43710.2|43690.2|43710.9|43690.9|43710.9|43690.9|43710.2|43690.2|6
1635995390000|2021-11-04 03:09:50|43715.2|43695.2|43725.9|43705.9|43730.9|43710.9|43715.2|43695.2|13
1635995400000|2021-11-04 03:10:00|43725.2|43705.2|43718.4|43698.4|43725.2|43705.2|43718.4|43698.4|3
1635995410000|2021-11-04 03:10:10|43714|43694|43712.7|43692.7|43714|43694|43712.7|43692.7|3
1635995440000|2021-11-04 03:10:40|43714|43694|43713.4|43693.4|43717.7|43697.7|43713.4|43693.4|2
1635995460000|2021-11-04 03:11:00|43715.9|43695.9|43715.9|43695.9|43715.9|43695.9|43715.9|43695.9|3
1635995470000|2021-11-04 03:11:10|||||||||1
1635995480000|2021-11-04 03:11:20|43718.4|43698.4|43720.9|43700.9|43723.4|43703.4|43718.4|43698.4|0
1635995490000|2021-11-04 03:11:30|43721.5|43701.5|43723.4|43703.4|43723.4|43703.4|43721.5|43701.5|0
1635995500000|2021-11-04 03:11:40|43722.7|43702.7|43710.9|43690.9|43722.7|43702.7|43710.9|43690.9|5
1635995510000|2021-11-04 03:11:50|43709.5|43689.5|43698.4|43678.4|43709.5|43689.5|43698.4|43678.4|2
1635995520000|2021-11-04 03:12:00|43695.9|43675.9|43695.9|43675.9|43695.9|43675.9|43695.9|43675.9|0
1635995530000|2021-11-04 03:12:10|43697.7|43677.7|43699.5|43679.5|43699.5|43679.5|43697.7|43677.7|2
1635995540000|2021-11-04 03:12:20|43697.7|43677.7|43697.7|43677.7|43697.7|43677.7|43697.7|43677.7|2
1635995550000|2021-11-04 03:12:30|43695.9|43675.9|43695.2|43675.2|43695.9|43675.9|43695.2|43675.2|0
1635995560000|2021-11-04 03:12:40|43692.7|43672.7|43697.7|43677.7|43697.7|43677.7|43692.7|43672.7|3
1635995570000|2021-11-04 03:12:50|43694|43674|43697.7|43677.7|43697.7|43677.7|43693.4|43673.4|4
1635995590000|2021-11-04 03:13:10|43695.9|43675.9|43697.7|43677.7|43697.7|43677.7|43695.9|43675.9|1
1635995600000|2021-11-04 03:13:20|43698.4|43678.4|43705.9|43685.9|43705.9|43685.9|43698.4|43678.4|1
1635995610000|2021-11-04 03:13:30|43706.5|43686.5|43705.9|43685.9|43706.5|43686.5|43705.9|43685.9|0
1635995620000|2021-11-04 03:13:40|43703.4|43683.4|43698.4|43678.4|43703.4|43683.4|43698.4|43678.4|1
1635995630000|2021-11-04 03:13:50|43699|43679|43702.7|43682.7|43702.7|43682.7|43699|43679|1
1635995640000|2021-11-04 03:14:00|||||||||1
1635995650000|2021-11-04 03:14:10|43697.7|43677.7|43698.4|43678.4|43698.4|43678.4|43697.7|43677.7|6
1635995660000|2021-11-04 03:14:20|43697.7|43677.7|43697.7|43677.7|43697.7|43677.7|43697|43677|2
1635995670000|2021-11-04 03:14:30|43700.2|43680.2|43700.2|43680.2|43700.2|43680.2|43697.7|43677.7|2
1635995690000|2021-11-04 03:14:50|43700.9|43680.9|43700.9|43680.9|43700.9|43680.9|43700.9|43680.9|0
1635995700000|2021-11-04 03:15:00|43700.2|43680.2|43710.2|43690.2|43710.9|43690.9|43700.2|43680.2|6
1635995710000|2021-11-04 03:15:10|43710.9|43690.9|43710.2|43690.2|43712.7|43692.7|43710.2|43690.2|1
1635995720000|2021-11-04 03:15:20|43712.7|43692.7|43714.5|43694.5|43715.2|43695.2|43712.7|43692.7|0
1635995730000|2021-11-04 03:15:30|43712.7|43692.7|43712.7|43692.7|43717.7|43697.7|43712.7|43692.7|0
1635995740000|2021-11-04 03:15:40|43710.2|43690.2|43713.4|43693.4|43713.4|43693.4|43708.4|43688.4|3
1635995750000|2021-11-04 03:15:50|43712.7|43692.7|43712.7|43692.7|43712.7|43692.7|43712.7|43692.7|2
1635995760000|2021-11-04 03:16:00|43710.2|43690.2|43707.7|43687.7|43712.7|43692.7|43707.7|43687.7|2
1635995770000|2021-11-04 03:16:10|43709|43689|43717.7|43697.7|43717.7|43697.7|43709|43689|1
1635995790000|2021-11-04 03:16:30|43722|43702|43713.4|43693.4|43722|43702|43713.4|43693.4|2
1635995800000|2021-11-04 03:16:40|43717.7|43697.7|43712.7|43692.7|43717.7|43697.7|43712.7|43692.7|0
1635995820000|2021-11-04 03:17:00|43710.9|43690.9|43710.9|43690.9|43710.9|43690.9|43710.9|43690.9|2
1635995830000|2021-11-04 03:17:10|43710.2|43690.2|43707.7|43687.7|43710.2|43690.2|43705.2|43685.2|0
1635995840000|2021-11-04 03:17:20|43708.4|43688.4|43709|43689|43709|43689|43708.4|43688.4|0
1635995850000|2021-11-04 03:17:30|43712.7|43692.7|43719.7|43699.7|43719.7|43699.7|43712.7|43692.7|2
1635995860000|2021-11-04 03:17:40|43719|43699|43722.7|43702.7|43723.4|43703.4|43718.4|43698.4|4
1635995870000|2021-11-04 03:17:50|43720.9|43700.9|43720.9|43700.9|43720.9|43700.9|43718.4|43698.4|1
1635995880000|2021-11-04 03:18:00|43717.7|43697.7|43715.9|43695.9|43717.7|43697.7|43715.9|43695.9|0
1635995900000|2021-11-04 03:18:20|43717.7|43697.7|43717.7|43697.7|43717.7|43697.7|43717.7|43697.7|2
1635995910000|2021-11-04 03:18:30|43718.4|43698.4|43718.4|43698.4|43718.4|43698.4|43718.4|43698.4|0
1635995920000|2021-11-04 03:18:40|43717.7|43697.7|43722.7|43702.7|43722.7|43702.7|43717.7|43697.7|1
1635995930000|2021-11-04 03:18:50|43722|43702|43722.7|43702.7|43722.7|43702.7|43718.4|43698.4|1
1635995940000|2021-11-04 03:19:00|43720.9|43700.9|43723.4|43703.4|43723.4|43703.4|43720.9|43700.9|1
1635995950000|2021-11-04 03:19:10|43722.7|43702.7|43722.7|43702.7|43722.7|43702.7|43722.7|43702.7|2
1635995960000|2021-11-04 03:19:20|43723.4|43703.4|43727.7|43707.7|43727.7|43707.7|43723.4|43703.4|2
1635995970000|2021-11-04 03:19:30|43725.9|43705.9|43728.4|43708.4|43728.4|43708.4|43725.9|43705.9|0
1635995980000|2021-11-04 03:19:40|43727.7|43707.7|43724|43704|43727.7|43707.7|43724|43704|1
1635995990000|2021-11-04 03:19:50|43725.9|43705.9|43724|43704|43727.7|43707.7|43724|43704|2
1635996000000|2021-11-04 03:20:00|43725.9|43705.9|43743.4|43723.4|43743.4|43723.4|43722.7|43702.7|2
1635996020000|2021-11-04 03:20:20|43745.2|43725.2|43745.2|43725.2|43745.2|43725.2|43743.4|43723.4|0
1635996030000|2021-11-04 03:20:30|43747.7|43727.7|43762.7|43742.7|43762.7|43742.7|43747.7|43727.7|9
1635996040000|2021-11-04 03:20:40|43763.4|43743.4|43763.3|43743.3|43763.4|43743.4|43761.5|43741.5|3
1635996050000|2021-11-04 03:20:50|43762.7|43742.7|43754|43734|43763.3|43743.3|43754|43734|7
1635996060000|2021-11-04 03:21:00|43753.3|43733.3|43757.7|43737.7|43757.7|43737.7|43753.3|43733.3|3
1635996070000|2021-11-04 03:21:10|43755.8|43735.8|43752.7|43732.7|43755.8|43735.8|43752.7|43732.7|5
1635996080000|2021-11-04 03:21:20|43750.8|43730.8|43750.2|43730.2|43750.8|43730.8|43750.2|43730.2|2
1635996090000|2021-11-04 03:21:30|43750.8|43730.8|43745.8|43725.8|43750.8|43730.8|43745.8|43725.8|2
1635996100000|2021-11-04 03:21:40|43745.2|43725.2|43737.7|43717.7|43745.2|43725.2|43737.7|43717.7|2
1635996110000|2021-11-04 03:21:50|43738.3|43718.3|43740.8|43720.8|43740.8|43720.8|43738.3|43718.3|0
1635996120000|2021-11-04 03:22:00|43738.3|43718.3|43735.2|43715.2|43739|43719|43735.2|43715.2|1
1635996130000|2021-11-04 03:22:10|43735.8|43715.8|43728.3|43708.3|43735.8|43715.8|43728.3|43708.3|1
1635996140000|2021-11-04 03:22:20|43727.7|43707.7|43725.8|43705.8|43727.7|43707.7|43725.8|43705.8|0
1635996150000|2021-11-04 03:22:30|43722.7|43702.7|43722.7|43702.7|43722.7|43702.7|43722.7|43702.7|2
1635996160000|2021-11-04 03:22:40|43720.2|43700.2|43759|43739|43765.8|43745.8|43720.2|43700.2|11
1635996170000|2021-11-04 03:22:50|43760.8|43740.8|43764.7|43744.7|43765.8|43745.8|43760.8|43740.8|6
1635996180000|2021-11-04 03:23:00|43766.5|43746.5|43785.8|43765.8|43785.8|43765.8|43766.5|43746.5|6
1635996190000|2021-11-04 03:23:10|43784|43764|43775.8|43755.8|43784|43764|43775.8|43755.8|12
1635996200000|2021-11-04 03:23:20|43776.5|43756.5|43776.5|43756.5|43776.5|43756.5|43775.8|43755.8|2
1635996210000|2021-11-04 03:23:30|43775.8|43755.8|43774|43754|43775.8|43755.8|43774|43754|5
1635996220000|2021-11-04 03:23:40|43774.7|43754.7|43779|43759|43783.3|43763.3|43774.7|43754.7|2
1635996230000|2021-11-04 03:23:50|43779.7|43759.7|43784|43764|43784|43764|43779.7|43759.7|1
1635996240000|2021-11-04 03:24:00|43785.8|43765.8|43785.8|43765.8|43785.8|43765.8|43784|43764|6
1635996250000|2021-11-04 03:24:10|43784|43764|43779|43759|43784|43764|43779|43759|5
1635996260000|2021-11-04 03:24:20|43778.3|43758.3|43773.3|43753.3|43778.3|43758.3|43773.3|43753.3|2
1635996270000|2021-11-04 03:24:30|43770.8|43750.8|43762.2|43742.2|43770.8|43750.8|43762.2|43742.2|6
1635996280000|2021-11-04 03:24:40|43759.7|43739.7|43759.7|43739.7|43759.7|43739.7|43759.7|43739.7|0
1635996290000|2021-11-04 03:24:50|43759|43739|43749|43729|43759|43739|43749|43729|5
1635996300000|2021-11-04 03:25:00|43751.5|43731.5|43755.2|43735.2|43755.2|43735.2|43749|43729|8
1635996310000|2021-11-04 03:25:10|43757|43737|43762.7|43742.7|43762.7|43742.7|43757|43737|4
1635996320000|2021-11-04 03:25:20|43760.2|43740.2|43757.7|43737.7|43762.7|43742.7|43757.7|43737.7|6
1635996330000|2021-11-04 03:25:30|43752.7|43732.7|43753.3|43733.3|43753.3|43733.3|43752.7|43732.7|0
1635996340000|2021-11-04 03:25:40|43752.7|43732.7|43745.8|43725.8|43752.7|43732.7|43745.8|43725.8|4
1635996350000|2021-11-04 03:25:50|43744|43724|43742.7|43722.7|43747.7|43727.7|43742.7|43722.7|4
1635996360000|2021-11-04 03:26:00|43740.2|43720.2|43732.7|43712.7|43740.2|43720.2|43732.7|43712.7|8
1635996370000|2021-11-04 03:26:10|43723.1|43703.1|43716.3|43696.3|43723.1|43703.1|43716.3|43696.3|9
1635996380000|2021-11-04 03:26:20|43718.8|43698.8|43746.5|43726.5|43755.2|43735.2|43718.8|43698.8|6
1635996390000|2021-11-04 03:26:30|43745.8|43725.8|43745.2|43725.2|43745.8|43725.8|43745.2|43725.2|1
1635996400000|2021-11-04 03:26:40|43744.5|43724.5|43742|43722|43744.5|43724.5|43742|43722|0
1635996410000|2021-11-04 03:26:50|43742.7|43722.7|43735.8|43715.8|43742.7|43722.7|43735.8|43715.8|9
1635996420000|2021-11-04 03:27:00|43735.2|43715.2|43730.2|43710.2|43735.2|43715.2|43730.2|43710.2|3
1635996430000|2021-11-04 03:27:10|43729.5|43709.5|43745.8|43725.8|43745.8|43725.8|43725.8|43705.8|10
1635996440000|2021-11-04 03:27:20|43743.3|43723.3|43748.3|43728.3|43748.3|43728.3|43743.3|43723.3|3
1635996450000|2021-11-04 03:27:30|43745.8|43725.8|43745.8|43725.8|43745.8|43725.8|43745.8|43725.8|0
1635996460000|2021-11-04 03:27:40|43746.5|43726.5|43746.5|43726.5|43746.5|43726.5|43746.5|43726.5|1
1635996480000|2021-11-04 03:28:00|43747.2|43727.2|43751.5|43731.5|43754|43734|43747.2|43727.2|5
1635996490000|2021-11-04 03:28:10|43754|43734|43755.8|43735.8|43755.8|43735.8|43754|43734|2
1635996500000|2021-11-04 03:28:20|43756.5|43736.5|43755.8|43735.8|43756.5|43736.5|43755.8|43735.8|1
1635996510000|2021-11-04 03:28:30|43754|43734|43750.2|43730.2|43754|43734|43750.2|43730.2|4
1635996520000|2021-11-04 03:28:40|43747.7|43727.7|43740.2|43720.2|43747.7|43727.7|43740.2|43720.2|3
1635996530000|2021-11-04 03:28:50|43742|43722|43743.3|43723.3|43743.3|43723.3|43742|43722|1
1635996540000|2021-11-04 03:29:00|43740.8|43720.8|43739|43719|43740.8|43720.8|43739|43719|5
1635996550000|2021-11-04 03:29:10|43740.8|43720.8|43739|43719|43740.8|43720.8|43737.7|43717.7|5
1635996560000|2021-11-04 03:29:20|43738.3|43718.3|43738.3|43718.3|43738.3|43718.3|43738.3|43718.3|0
1635996570000|2021-11-04 03:29:30|43740.8|43720.8|43740.8|43720.8|43740.8|43720.8|43740.8|43720.8|0
1635996580000|2021-11-04 03:29:40|43740.2|43720.2|43740.8|43720.8|43743.3|43723.3|43740.2|43720.2|0
1635996590000|2021-11-04 03:29:50|43740.2|43720.2|43740.2|43720.2|43740.2|43720.2|43740.2|43720.2|2
1635996600000|2021-11-04 03:30:00|43737|43717|43736.5|43716.5|43737|43717|43729|43709|10
1635996610000|2021-11-04 03:30:10|||||||||2
1635996630000|2021-11-04 03:30:30|43738.3|43718.3|43738.3|43718.3|43738.3|43718.3|43738.3|43718.3|0
1635996640000|2021-11-04 03:30:40|43739|43719|43739|43719|43739|43719|43739|43719|0
1635996650000|2021-11-04 03:30:50|43740.8|43720.8|43741.5|43721.5|43741.5|43721.5|43740.8|43720.8|0
1635996680000|2021-11-04 03:31:20|43745.8|43725.8|43745.8|43725.8|43745.8|43725.8|43745.8|43725.8|2
1635996720000|2021-11-04 03:32:00|43746.5|43726.5|43746.5|43726.5|43746.5|43726.5|43746.5|43726.5|0
1635996740000|2021-11-04 03:32:20|43744|43724|43744|43724|43744|43724|43744|43724|0
1635996750000|2021-11-04 03:32:30|||||||||1
1635996770000|2021-11-04 03:32:50|43737.7|43717.7|43737.7|43717.7|43737.7|43717.7|43737.7|43717.7|2
1635996790000|2021-11-04 03:33:10|43737|43717|43733.3|43713.3|43737|43717|43733.3|43713.3|0
1635996830000|2021-11-04 03:33:50|43735.8|43715.8|43735.2|43715.2|43735.8|43715.8|43735.2|43715.2|2
1635996840000|2021-11-04 03:34:00|43734.5|43714.5|43737|43717|43737.7|43717.7|43734.5|43714.5|8
1635996850000|2021-11-04 03:34:10|43735.2|43715.2|43733.3|43713.3|43739.5|43719.5|43733.3|43713.3|1
1635996860000|2021-11-04 03:34:20|43732.7|43712.7|43732|43712|43732.7|43712.7|43732|43712|5
1635996870000|2021-11-04 03:34:30|43732.7|43712.7|43732.7|43712.7|43732.7|43712.7|43732.7|43712.7|1
1635996880000|2021-11-04 03:34:40|43734.5|43714.5|43734.5|43714.5|43734.5|43714.5|43734.5|43714.5|0
1635996900000|2021-11-04 03:35:00|||||||||3
1635996930000|2021-11-04 03:35:30|43733.8|43713.8|43733.8|43713.8|43733.8|43713.8|43733.8|43713.8|0
1635996940000|2021-11-04 03:35:40|43731.3|43711.3|43731.3|43711.3|43731.3|43711.3|43731.3|43711.3|4
1635996950000|2021-11-04 03:35:50|43727.7|43707.7|43716.3|43696.3|43727.7|43707.7|43713.8|43693.8|12
1635996970000|2021-11-04 03:36:10|43717|43697|43716.3|43696.3|43718.8|43698.8|43716.3|43696.3|0
1635996980000|2021-11-04 03:36:20|43717|43697|43718.1|43698.1|43718.8|43698.8|43717|43697|4
1635996990000|2021-11-04 03:36:30|43718.8|43698.8|43716.3|43696.3|43718.8|43698.8|43713.8|43693.8|4
1635997010000|2021-11-04 03:36:50|43718.8|43698.8|43718.8|43698.8|43718.8|43698.8|43718.8|43698.8|0
1635997020000|2021-11-04 03:37:00|43726.3|43706.3|43728.8|43708.8|43728.8|43708.8|43726.3|43706.3|14
1635997040000|2021-11-04 03:37:20|43729.5|43709.5|43731.3|43711.3|43731.3|43711.3|43729.5|43709.5|1
1635997050000|2021-11-04 03:37:30|43736.3|43716.3|43733.8|43713.8|43736.3|43716.3|43733.8|43713.8|4
1635997060000|2021-11-04 03:37:40|43731.3|43711.3|43736.3|43716.3|43736.3|43716.3|43731.3|43711.3|0
1635997080000|2021-11-04 03:38:00|43737|43717|43736.3|43716.3|43737|43717|43736.3|43716.3|1
1635997090000|2021-11-04 03:38:10|43737|43717|43737|43717|43737|43717|43737|43717|0
1635997120000|2021-11-04 03:38:40|43738.8|43718.8|43738.8|43718.8|43738.8|43718.8|43738.8|43718.8|5
1635997130000|2021-11-04 03:38:50|43742.6|43722.6|43746.3|43726.3|43746.3|43726.3|43742.6|43722.6|2
1635997140000|2021-11-04 03:39:00|43744.5|43724.5|43746.3|43726.3|43746.3|43726.3|43744.5|43724.5|1
1635997150000|2021-11-04 03:39:10|43748.8|43728.8|43751.3|43731.3|43751.3|43731.3|43748.8|43728.8|2
1635997170000|2021-11-04 03:39:30|||||||||7
1635997190000|2021-11-04 03:39:50|43753.1|43733.1|43752|43732|43753.1|43733.1|43752|43732|0
1635997200000|2021-11-04 03:40:00|43751.3|43731.3|43746.3|43726.3|43751.3|43731.3|43746.3|43726.3|72
1635997210000|2021-11-04 03:40:10|43745.6|43725.6|43736.3|43716.3|43745.6|43725.6|43731.3|43711.3|3
1635997250000|2021-11-04 03:40:50|||||||||1
1635997270000|2021-11-04 03:41:10|43734.5|43714.5|43736.3|43716.3|43736.3|43716.3|43734.5|43714.5|0
1635997290000|2021-11-04 03:41:30|43734.5|43714.5|43736.3|43716.3|43736.3|43716.3|43734.5|43714.5|1
1635997300000|2021-11-04 03:41:40|43732.6|43712.6|43732|43712|43732.6|43712.6|43732|43712|1
1635997310000|2021-11-04 03:41:50|43736.3|43716.3|43736.3|43716.3|43736.3|43716.3|43736.3|43716.3|0
1635997350000|2021-11-04 03:42:30|43737|43717|43737|43717|43737|43717|43737|43717|0
1635997380000|2021-11-04 03:43:00|43736.3|43716.3|43736.3|43716.3|43736.3|43716.3|43736.3|43716.3|0
1635997390000|2021-11-04 03:43:10|43737|43717|43737|43717|43737|43717|43737|43717|0
1635997410000|2021-11-04 03:43:30|43738.8|43718.8|43737|43717|43741.3|43721.3|43737|43717|0
1635997420000|2021-11-04 03:43:40|43736.3|43716.3|43737|43717|43737|43717|43736.3|43716.3|0
1635997460000|2021-11-04 03:44:20|43738.8|43718.8|43738.8|43718.8|43738.8|43718.8|43738.8|43718.8|0
1635997480000|2021-11-04 03:44:40|43737|43717|43737|43717|43737|43717|43737|43717|0
1635997490000|2021-11-04 03:44:50|43738.8|43718.8|43738.8|43718.8|43738.8|43718.8|43738.8|43718.8|0
1635997500000|2021-11-04 03:45:00|43737|43717|43736.3|43716.3|43737|43717|43736.3|43716.3|2
1635997540000|2021-11-04 03:45:40|43731.3|43711.3|43731.3|43711.3|43731.3|43711.3|43731.3|43711.3|2
1635997550000|2021-11-04 03:45:50|43732|43712|43732|43712|43732|43712|43732|43712|3
1635997610000|2021-11-04 03:46:50|||||||||2
1635997630000|2021-11-04 03:47:10|43733.8|43713.8|43733.8|43713.8|43733.8|43713.8|43733.8|43713.8|0
1635997680000|2021-11-04 03:48:00|43735.1|43715.1|43757|43737|43757|43737|43735.1|43715.1|7
1635997690000|2021-11-04 03:48:10|43755.1|43735.1|43755.1|43735.1|43755.1|43735.1|43755.1|43735.1|2
1635997700000|2021-11-04 03:48:20|43754.5|43734.5|43754.5|43734.5|43754.5|43734.5|43754.5|43734.5|0
1635997710000|2021-11-04 03:48:30|||||||||2
1635997720000|2021-11-04 03:48:40|43752.6|43732.6|43755.1|43735.1|43755.1|43735.1|43752.6|43732.6|1
1635997730000|2021-11-04 03:48:50|43757.6|43737.6|43757.6|43737.6|43757.6|43737.6|43757.6|43737.6|0
1635997740000|2021-11-04 03:49:00|43758.3|43738.3|43768.8|43748.8|43768.8|43748.8|43758.3|43738.3|6
1635997750000|2021-11-04 03:49:10|43772|43752|43782.6|43762.6|43782.6|43762.6|43772|43752|10
1635997760000|2021-11-04 03:49:20|43785.1|43765.1|43782|43762|43787|43767|43782|43762|5
1635997770000|2021-11-04 03:49:30|43780.1|43760.1|43780.1|43760.1|43780.1|43760.1|43780.1|43760.1|0
1635997780000|2021-11-04 03:49:40|43777.6|43757.6|43777.6|43757.6|43777.6|43757.6|43777|43757|1
1635997790000|2021-11-04 03:49:50|43777|43757|43775.1|43755.1|43777|43757|43775.1|43755.1|6
1635997800000|2021-11-04 03:50:00|43767.6|43747.6|43767|43747|43767.6|43747.6|43767|43747|3
1635997810000|2021-11-04 03:50:10|43764.5|43744.5|43764.5|43744.5|43764.5|43744.5|43764.5|43744.5|0
1635997840000|2021-11-04 03:50:40|43766.3|43746.3|43767|43747|43767|43747|43766.3|43746.3|0
1635997850000|2021-11-04 03:50:50|43767.6|43747.6|43764.5|43744.5|43767.6|43747.6|43764.5|43744.5|1
1635997870000|2021-11-04 03:51:10|43762.6|43742.6|43762.6|43742.6|43762.6|43742.6|43762.6|43742.6|0
1635997900000|2021-11-04 03:51:40|43764.5|43744.5|43762.6|43742.6|43764.5|43744.5|43762.6|43742.6|1
1635997910000|2021-11-04 03:51:50|43764.5|43744.5|43764.5|43744.5|43764.5|43744.5|43764.5|43744.5|0
1635997930000|2021-11-04 03:52:10|43766.3|43746.3|43764.5|43744.5|43766.3|43746.3|43764.5|43744.5|0
1635997940000|2021-11-04 03:52:20|43762.6|43742.6|43762.6|43742.6|43762.6|43742.6|43762.6|43742.6|0
1635998000000|2021-11-04 03:53:20|43759.5|43739.5|43758.8|43738.8|43759.5|43739.5|43758.8|43738.8|1
1635998020000|2021-11-04 03:53:40|43757|43737|43757|43737|43757|43737|43757|43737|0
1635998030000|2021-11-04 03:53:50|43758.8|43738.8|43758.8|43738.8|43758.8|43738.8|43758.8|43738.8|0
1635998040000|2021-11-04 03:54:00|43757|43737|43757|43737|43757|43737|43757|43737|0
1635998050000|2021-11-04 03:54:10|43756.3|43736.3|43754.5|43734.5|43756.3|43736.3|43754.5|43734.5|2
1635998060000|2021-11-04 03:54:20|43750.1|43730.1|43750.1|43730.1|43750.1|43730.1|43750.1|43730.1|1
1635998090000|2021-11-04 03:54:50|43747.6|43727.6|43747.6|43727.6|43747.6|43727.6|43747.6|43727.6|0
1635998100000|2021-11-04 03:55:00|43746.3|43726.3|43745.6|43725.6|43746.3|43726.3|43745.6|43725.6|2
1635998110000|2021-11-04 03:55:10|43746.3|43726.3|43746.3|43726.3|43746.3|43726.3|43746.3|43726.3|0
1635998130000|2021-11-04 03:55:30|||||||||2
1635998150000|2021-11-04 03:55:50|43745.6|43725.6|43746.3|43726.3|43746.3|43726.3|43745.6|43725.6|1
1635998160000|2021-11-04 03:56:00|43744.4|43724.4|43744.4|43724.4|43744.4|43724.4|43744.4|43724.4|1
1635998180000|2021-11-04 03:56:20|43743.8|43723.8|43744.4|43724.4|43744.4|43724.4|43741.9|43721.9|0
1635998190000|2021-11-04 03:56:30|43746.3|43726.3|43746.3|43726.3|43746.3|43726.3|43746.3|43726.3|2
1635998210000|2021-11-04 03:56:50|||||||||1
1635998240000|2021-11-04 03:57:20|43749.9|43729.9|43763.1|43743.1|43763.1|43743.1|43749.9|43729.9|3
1635998250000|2021-11-04 03:57:30|43764.9|43744.9|43764.9|43744.9|43764.9|43744.9|43764.9|43744.9|0
1635998280000|2021-11-04 03:58:00|43763.1|43743.1|43764.9|43744.9|43764.9|43744.9|43763.1|43743.1|0
1635998290000|2021-11-04 03:58:10|43763.1|43743.1|43763.1|43743.1|43763.1|43743.1|43763.1|43743.1|0
1635998300000|2021-11-04 03:58:20|43764.9|43744.9|43764.9|43744.9|43764.9|43744.9|43764.9|43744.9|0
1635998320000|2021-11-04 03:58:40|43763.1|43743.1|43764.9|43744.9|43764.9|43744.9|43763.1|43743.1|2
1635998340000|2021-11-04 03:59:00|43763.1|43743.1|43764.9|43744.9|43764.9|43744.9|43763.1|43743.1|0
1635998370000|2021-11-04 03:59:30|43766.3|43746.3|43771.3|43751.3|43771.3|43751.3|43766.3|43746.3|3
1635998390000|2021-11-04 03:59:50|43769.4|43749.4|43769.4|43749.4|43769.4|43749.4|43769.4|43749.4|1
1635998400000|2021-11-04 04:00:00|43767.6|43747.6|43769.4|43749.4|43769.4|43749.4|43767.6|43747.6|0
1635998410000|2021-11-04 04:00:10|43768.8|43748.8|43765.1|43745.1|43768.8|43748.8|43765.1|43745.1|0
1635998420000|2021-11-04 04:00:20|43766.9|43746.9|43765.1|43745.1|43766.9|43746.9|43765.1|43745.1|0
1635998430000|2021-11-04 04:00:30|43766.9|43746.9|43766.9|43746.9|43766.9|43746.9|43766.9|43746.9|0
1635998450000|2021-11-04 04:00:50|43765.1|43745.1|43765.1|43745.1|43765.1|43745.1|43765.1|43745.1|0
1635998480000|2021-11-04 04:01:20|43766.9|43746.9|43765.1|43745.1|43766.9|43746.9|43765.1|43745.1|1
1635998490000|2021-11-04 04:01:30|43762.6|43742.6|43761.3|43741.3|43762.6|43742.6|43761.3|43741.3|9
1635998510000|2021-11-04 04:01:50|43763.8|43743.8|43763.8|43743.8|43763.8|43743.8|43763.8|43743.8|1
1635998540000|2021-11-04 04:02:20|43771.3|43751.3|43773.1|43753.1|43773.1|43753.1|43771.3|43751.3|1
1635998570000|2021-11-04 04:02:50|43771.3|43751.3|43775.6|43755.6|43775.6|43755.6|43771.3|43751.3|0
1635998580000|2021-11-04 04:03:00|43771.3|43751.3|43769.4|43749.4|43771.3|43751.3|43769.4|43749.4|2
1635998640000|2021-11-04 04:04:00|43768.8|43748.8|43768.8|43748.8|43768.8|43748.8|43768.8|43748.8|1
1635998650000|2021-11-04 04:04:10|||||||||1
1635998690000|2021-11-04 04:04:50|43769.4|43749.4|43769.4|43749.4|43769.4|43749.4|43769.4|43749.4|0
1635998700000|2021-11-04 04:05:00|43766.3|43746.3|43766.3|43746.3|43766.3|43746.3|43766.3|43746.3|2
1635998710000|2021-11-04 04:05:10|||||||||2
1635998740000|2021-11-04 04:05:40|43765.6|43745.6|43766.3|43746.3|43766.3|43746.3|43761.9|43741.9|1
1635998770000|2021-11-04 04:06:10|43765.6|43745.6|43766.3|43746.3|43766.3|43746.3|43763.8|43743.8|1
1635998800000|2021-11-04 04:06:40|43773.8|43753.8|43781.3|43761.3|43781.3|43761.3|43773.8|43753.8|8
1635998820000|2021-11-04 04:07:00|43781.9|43761.9|43781.3|43761.3|43783.8|43763.8|43781.3|43761.3|4
1635998840000|2021-11-04 04:07:20|43783.8|43763.8|43786.3|43766.3|43786.3|43766.3|43783.8|43763.8|3
1635998850000|2021-11-04 04:07:30|43785.6|43765.6|43783.8|43763.8|43785.6|43765.6|43783.8|43763.8|0
1635998870000|2021-11-04 04:07:50|43781.9|43761.9|43784.4|43764.4|43784.4|43764.4|43781.9|43761.9|7
1635998880000|2021-11-04 04:08:00|43786.3|43766.3|43786.3|43766.3|43786.3|43766.3|43784.4|43764.4|0
1635998890000|2021-11-04 04:08:10|43784.4|43764.4|43784.4|43764.4|43784.4|43764.4|43784.4|43764.4|0
1635998910000|2021-11-04 04:08:30|43786.3|43766.3|43784.4|43764.4|43786.3|43766.3|43784.4|43764.4|1
1635998950000|2021-11-04 04:09:10|43786.3|43766.3|43786.3|43766.3|43786.3|43766.3|43786.3|43766.3|0
1635998960000|2021-11-04 04:09:20|||||||||2
1635998970000|2021-11-04 04:09:30|43786.9|43766.9|43786.9|43766.9|43786.9|43766.9|43786.9|43766.9|0
1635998980000|2021-11-04 04:09:40|||||||||1
1635998990000|2021-11-04 04:09:50|43786.3|43766.3|43786.3|43766.3|43786.3|43766.3|43786.3|43766.3|1
1635999000000|2021-11-04 04:10:00|43784.4|43764.4|43786.3|43766.3|43786.3|43766.3|43784.4|43764.4|2
1635999010000|2021-11-04 04:10:10|43784.4|43764.4|43784.4|43764.4|43784.4|43764.4|43784.4|43764.4|0
1635999020000|2021-11-04 04:10:20|43786.3|43766.3|43786.3|43766.3|43786.3|43766.3|43786.3|43766.3|0
1635999030000|2021-11-04 04:10:30|43784.4|43764.4|43786.3|43766.3|43786.3|43766.3|43784.4|43764.4|0
1635999040000|2021-11-04 04:10:40|43784.4|43764.4|43786.3|43766.3|43786.3|43766.3|43784.4|43764.4|0
1635999050000|2021-11-04 04:10:50|43784.4|43764.4|43786.3|43766.3|43786.3|43766.3|43784.4|43764.4|0
1635999060000|2021-11-04 04:11:00|43784.4|43764.4|43784.4|43764.4|43784.4|43764.4|43784.4|43764.4|0
1635999070000|2021-11-04 04:11:10|43786.3|43766.3|43786.3|43766.3|43786.3|43766.3|43786.3|43766.3|0
1635999090000|2021-11-04 04:11:30|43783.8|43763.8|43786.3|43766.3|43786.3|43766.3|43783.8|43763.8|3
1635999140000|2021-11-04 04:12:20|||||||||1
1635999150000|2021-11-04 04:12:30|43783.8|43763.8|43786.3|43766.3|43786.3|43766.3|43783.8|43763.8|4
1635999160000|2021-11-04 04:12:40|43786.2|43766.2|43786.2|43766.2|43786.2|43766.2|43786.2|43766.2|0
1635999240000|2021-11-04 04:14:00|||||||||2
1635999250000|2021-11-04 04:14:10|43784.4|43764.4|43784.4|43764.4|43784.4|43764.4|43784.4|43764.4|0
1635999260000|2021-11-04 04:14:20|43786.2|43766.2|43784.4|43764.4|43786.2|43766.2|43784.4|43764.4|0
1635999270000|2021-11-04 04:14:30|43782.6|43762.6|43782.6|43762.6|43782.6|43762.6|43782.6|43762.6|1
1635999280000|2021-11-04 04:14:40|43781.9|43761.9|43781.9|43761.9|43783.7|43763.7|43781.9|43761.9|1
1635999290000|2021-11-04 04:14:50|43783.7|43763.7|43783.7|43763.7|43783.7|43763.7|43783.7|43763.7|0
1635999300000|2021-11-04 04:15:00|43781.9|43761.9|43781.9|43761.9|43781.9|43761.9|43781.9|43761.9|0
1635999380000|2021-11-04 04:16:20|43783.7|43763.7|43783.7|43763.7|43783.7|43763.7|43783.7|43763.7|0
1635999390000|2021-11-04 04:16:30|43781.9|43761.9|43783.7|43763.7|43783.7|43763.7|43781.9|43761.9|0
1635999400000|2021-11-04 04:16:40|43781.9|43761.9|43781.9|43761.9|43783.7|43763.7|43781.9|43761.9|0
1635999410000|2021-11-04 04:16:50|43783.7|43763.7|43783.7|43763.7|43783.7|43763.7|43783.7|43763.7|0
1635999460000|2021-11-04 04:17:40|43778.7|43758.7|43778.7|43758.7|43778.7|43758.7|43778.7|43758.7|4
1635999470000|2021-11-04 04:17:50|||||||||1
1635999480000|2021-11-04 04:18:00|||||||||3
1635999490000|2021-11-04 04:18:10|43779.4|43759.4|43781.2|43761.2|43781.2|43761.2|43779.4|43759.4|2
1635999520000|2021-11-04 04:18:40|43781.9|43761.9|43781.2|43761.2|43783.7|43763.7|43781.2|43761.2|0
1635999530000|2021-11-04 04:18:50|43783.1|43763.1|43783.1|43763.1|43783.1|43763.1|43783.1|43763.1|0
1635999540000|2021-11-04 04:19:00|43781.2|43761.2|43781.2|43761.2|43781.2|43761.2|43781.2|43761.2|0
1635999570000|2021-11-04 04:19:30|43781.9|43761.9|43786.2|43766.2|43786.2|43766.2|43781.9|43761.9|1
1635999580000|2021-11-04 04:19:40|43784.4|43764.4|43784.4|43764.4|43784.4|43764.4|43784.4|43764.4|0
1635999590000|2021-11-04 04:19:50|43786.2|43766.2|43781.2|43761.2|43786.2|43766.2|43781.2|43761.2|3
1635999600000|2021-11-04 04:20:00|43779.4|43759.4|43781.2|43761.2|43781.2|43761.2|43779.4|43759.4|0
1635999620000|2021-11-04 04:20:20|43780.6|43760.6|43778.7|43758.7|43780.6|43760.6|43778.7|43758.7|0
1635999650000|2021-11-04 04:20:50|43776.9|43756.9|43776.2|43756.2|43776.9|43756.9|43776.2|43756.2|0
1635999660000|2021-11-04 04:21:00|43776.9|43756.9|43776.9|43756.9|43776.9|43756.9|43776.9|43756.9|0
1635999670000|2021-11-04 04:21:10|43778.7|43758.7|43776.2|43756.2|43778.7|43758.7|43776.2|43756.2|0
1635999720000|2021-11-04 04:22:00|43775.6|43755.6|43773.7|43753.7|43775.6|43755.6|43773.7|43753.7|0
1635999790000|2021-11-04 04:23:10|||||||||2
1635999880000|2021-11-04 04:24:40|43776.2|43756.2|43776.2|43756.2|43776.2|43756.2|43776.2|43756.2|0
1635999890000|2021-11-04 04:24:50|43774.4|43754.4|43776.2|43756.2|43776.2|43756.2|43774.4|43754.4|1
1635999980000|2021-11-04 04:26:20|43778.7|43758.7|43778.7|43758.7|43778.7|43758.7|43776.2|43756.2|0
1635999990000|2021-11-04 04:26:30|43778.1|43758.1|43776.2|43756.2|43778.1|43758.1|43776.2|43756.2|0
1636000010000|2021-11-04 04:26:50|||||||||1
1636000070000|2021-11-04 04:27:50|||||||||1
1636000120000|2021-11-04 04:28:40|43775.6|43755.6|43778.7|43758.7|43778.7|43758.7|43773.7|43753.7|1
1636000140000|2021-11-04 04:29:00|43778.1|43758.1|43776.2|43756.2|43778.1|43758.1|43776.2|43756.2|1
1636000160000|2021-11-04 04:29:20|43775.6|43755.6|43773.7|43753.7|43775.6|43755.6|43773.7|43753.7|3
1636000180000|2021-11-04 04:29:40|43771.9|43751.9|43764.4|43744.4|43771.9|43751.9|43764.4|43744.4|20
1636000190000|2021-11-04 04:29:50|43762.6|43742.6|43762.6|43742.6|43762.6|43742.6|43762.6|43742.6|1
1636000200000|2021-11-04 04:30:00|43760.7|43740.7|43761.9|43741.9|43762.6|43742.6|43758.2|43738.2|3
1636000230000|2021-11-04 04:30:30|43760.1|43740.1|43748.2|43728.2|43760.1|43740.1|43748.2|43728.2|4
1636000240000|2021-11-04 04:30:40|43750.1|43730.1|43749.4|43729.4|43750.1|43730.1|43747.6|43727.6|10
1636000250000|2021-11-04 04:30:50|43750.1|43730.1|43751.9|43731.9|43751.9|43731.9|43750.1|43730.1|3
1636000260000|2021-11-04 04:31:00|43751.2|43731.2|43749.4|43729.4|43751.9|43731.9|43749.4|43729.4|5
1636000270000|2021-11-04 04:31:10|43747.6|43727.6|43747.6|43727.6|43747.6|43727.6|43747.6|43727.6|0
1636000280000|2021-11-04 04:31:20|43749.4|43729.4|43749.4|43729.4|43749.4|43729.4|43749.4|43729.4|0
1636000290000|2021-11-04 04:31:30|43747.6|43727.6|43745.7|43725.7|43749.4|43729.4|43745.7|43725.7|3
1636000300000|2021-11-04 04:31:40|43747.6|43727.6|43747.6|43727.6|43747.6|43727.6|43747.6|43727.6|8
1636000310000|2021-11-04 04:31:50|43751.9|43731.9|43751.9|43731.9|43751.9|43731.9|43751.9|43731.9|0
1636000320000|2021-11-04 04:32:00|43749.4|43729.4|43749.4|43729.4|43749.4|43729.4|43749.4|43729.4|1
1636000330000|2021-11-04 04:32:10|43747.6|43727.6|43747.6|43727.6|43747.6|43727.6|43747.6|43727.6|0
1636000360000|2021-11-04 04:32:40|||||||||1
1636000380000|2021-11-04 04:33:00|43751.9|43731.9|43747.6|43727.6|43751.9|43731.9|43747.6|43727.6|2
1636000390000|2021-11-04 04:33:10|43751.9|43731.9|43751.9|43731.9|43751.9|43731.9|43751.9|43731.9|6
1636000400000|2021-11-04 04:33:20|43750.1|43730.1|43759.4|43739.4|43759.4|43739.4|43750.1|43730.1|4
1636000420000|2021-11-04 04:33:40|43757.6|43737.6|43757.6|43737.6|43757.6|43737.6|43757.6|43737.6|0
1636000440000|2021-11-04 04:34:00|43756.9|43736.9|43759.4|43739.4|43759.4|43739.4|43756.9|43736.9|1
1636000450000|2021-11-04 04:34:10|43757.6|43737.6|43757.6|43737.6|43757.6|43737.6|43757.6|43737.6|0
1636000490000|2021-11-04 04:34:50|43756.9|43736.9|43757.6|43737.6|43760.1|43740.1|43756.9|43736.9|1
1636000520000|2021-11-04 04:35:20|43759.4|43739.4|43761.2|43741.2|43761.9|43741.9|43759.4|43739.4|2
1636000540000|2021-11-04 04:35:40|43759.4|43739.4|43759.4|43739.4|43759.4|43739.4|43759.4|43739.4|0
1636000550000|2021-11-04 04:35:50|43758.7|43738.7|43759.4|43739.4|43759.4|43739.4|43758.7|43738.7|0
1636000560000|2021-11-04 04:36:00|43757.6|43737.6|43757.6|43737.6|43757.6|43737.6|43757.6|43737.6|2
1636000570000|2021-11-04 04:36:10|43759.4|43739.4|43759.4|43739.4|43759.4|43739.4|43759.4|43739.4|0
1636000580000|2021-11-04 04:36:20|43756.9|43736.9|43756.9|43736.9|43756.9|43736.9|43756.9|43736.9|0
1636000590000|2021-11-04 04:36:30|43756.2|43736.2|43756.2|43736.2|43756.2|43736.2|43756.2|43736.2|5
1636000600000|2021-11-04 04:36:40|43755.5|43735.5|43755.5|43735.5|43755.5|43735.5|43755.5|43735.5|2
1636000610000|2021-11-04 04:36:50|43753.7|43733.7|43753.7|43733.7|43753.7|43733.7|43753.7|43733.7|0
1636000630000|2021-11-04 04:37:10|43751.9|43731.9|43753.7|43733.7|43753.7|43733.7|43751.9|43731.9|1
1636000650000|2021-11-04 04:37:30|43751.2|43731.2|43751.2|43731.2|43751.2|43731.2|43751.2|43731.2|0
1636000660000|2021-11-04 04:37:40|43750.5|43730.5|43746.9|43726.9|43750.5|43730.5|43746.9|43726.9|0
1636000670000|2021-11-04 04:37:50|43747.6|43727.6|43747.6|43727.6|43747.6|43727.6|43747.6|43727.6|0
1636000720000|2021-11-04 04:38:40|||||||||1
1636000740000|2021-11-04 04:39:00|43749.4|43729.4|43749.4|43729.4|43751.2|43731.2|43749.4|43729.4|2
1636000800000|2021-11-04 04:40:00|43751.2|43731.2|43751.2|43731.2|43753|43733|43751.2|43731.2|3
1636000860000|2021-11-04 04:41:00|43754.4|43734.4|43754.4|43734.4|43754.4|43734.4|43754.4|43734.4|0
1636000880000|2021-11-04 04:41:20|43752.6|43732.6|43752.6|43732.6|43752.6|43732.6|43752.6|43732.6|0
1636000930000|2021-11-04 04:42:10|||||||||1
1636000940000|2021-11-04 04:42:20|43751.9|43731.9|43751.9|43731.9|43751.9|43731.9|43751.9|43731.9|0
1636000950000|2021-11-04 04:42:30|43754.4|43734.4|43754.4|43734.4|43754.4|43734.4|43754.4|43734.4|1
1636000960000|2021-11-04 04:42:40|43752.6|43732.6|43752.6|43732.6|43752.6|43732.6|43752.6|43732.6|0
1636000970000|2021-11-04 04:42:50|43751.9|43731.9|43751.9|43731.9|43751.9|43731.9|43751.9|43731.9|2
1636000980000|2021-11-04 04:43:00|43750.1|43730.1|43751.9|43731.9|43751.9|43731.9|43750.1|43730.1|0
1636000990000|2021-11-04 04:43:10|43750.1|43730.1|43751.9|43731.9|43751.9|43731.9|43750.1|43730.1|0
1636001010000|2021-11-04 04:43:30|43752.6|43732.6|43752.6|43732.6|43752.6|43732.6|43752.6|43732.6|0
1636001040000|2021-11-04 04:44:00|||||||||1
1636001070000|2021-11-04 04:44:30|43754.4|43734.4|43754.4|43734.4|43754.4|43734.4|43754.4|43734.4|0
1636001100000|2021-11-04 04:45:00|43752.6|43732.6|43751.9|43731.9|43752.6|43732.6|43751.9|43731.9|1
1636001110000|2021-11-04 04:45:10|43749.4|43729.4|43749.4|43729.4|43749.4|43729.4|43749.4|43729.4|0
1636001130000|2021-11-04 04:45:30|43751.9|43731.9|43751.9|43731.9|43752.6|43732.6|43751.9|43731.9|0
1636001180000|2021-11-04 04:46:20|43749.4|43729.4|43751.2|43731.2|43751.2|43731.2|43749.4|43729.4|1
1636001210000|2021-11-04 04:46:50|43747.5|43727.5|43749.4|43729.4|43749.4|43729.4|43747.5|43727.5|0
1636001220000|2021-11-04 04:47:00|43747.5|43727.5|43747.5|43727.5|43747.5|43727.5|43747.5|43727.5|0
1636001260000|2021-11-04 04:47:40|43746.9|43726.9|43746.9|43726.9|43746.9|43726.9|43746.9|43726.9|2
1636001270000|2021-11-04 04:47:50|43746.2|43726.2|43744.4|43724.4|43746.2|43726.2|43744.4|43724.4|5
1636001330000|2021-11-04 04:48:50|43746.2|43726.2|43746.2|43726.2|43746.2|43726.2|43746.2|43726.2|4
1636001340000|2021-11-04 04:49:00|43748|43728|43751.2|43731.2|43751.2|43731.2|43748|43728|2
1636001360000|2021-11-04 04:49:20|43750.5|43730.5|43748.7|43728.7|43750.5|43730.5|43748.7|43728.7|0
1636001390000|2021-11-04 04:49:50|43746.2|43726.2|43746.2|43726.2|43746.2|43726.2|43746.2|43726.2|1
1636001510000|2021-11-04 04:51:50|43748.7|43728.7|43748.7|43728.7|43748.7|43728.7|43748.7|43728.7|1
1636001520000|2021-11-04 04:52:00|43746.2|43726.2|43746.2|43726.2|43746.2|43726.2|43746.2|43726.2|0
1636001530000|2021-11-04 04:52:10|43743.7|43723.7|43746.2|43726.2|43746.2|43726.2|43743.7|43723.7|1
1636001540000|2021-11-04 04:52:20|43746.9|43726.9|43748.7|43728.7|43748.7|43728.7|43746.9|43726.9|1
1636001640000|2021-11-04 04:54:00|43751.2|43731.2|43753|43733|43753|43733|43751.2|43731.2|2
1636001660000|2021-11-04 04:54:20|43751.2|43731.2|43751.2|43731.2|43751.2|43731.2|43751.2|43731.2|0
1636001680000|2021-11-04 04:54:40|||||||||3
1636001720000|2021-11-04 04:55:20|||||||||1
1636001740000|2021-11-04 04:55:40|||||||||2
1636001780000|2021-11-04 04:56:20|43749.4|43729.4|43751.2|43731.2|43751.2|43731.2|43749.4|43729.4|1
1636001790000|2021-11-04 04:56:30|43749.4|43729.4|43746.9|43726.9|43751.2|43731.2|43746.9|43726.9|2
1636001800000|2021-11-04 04:56:40|43748.7|43728.7|43748.7|43728.7|43748.7|43728.7|43748.7|43728.7|2
1636001820000|2021-11-04 04:57:00|43746.9|43726.9|43746.2|43726.2|43746.9|43726.9|43746.2|43726.2|1
1636001850000|2021-11-04 04:57:30|43744.4|43724.4|43744.4|43724.4|43744.4|43724.4|43744.4|43724.4|0
1636001860000|2021-11-04 04:57:40|43746.2|43726.2|43746.2|43726.2|43746.2|43726.2|43746.2|43726.2|1
1636001880000|2021-11-04 04:58:00|43744.4|43724.4|43746.2|43726.2|43746.2|43726.2|43744.4|43724.4|0
1636001900000|2021-11-04 04:58:20|43746.9|43726.9|43746.9|43726.9|43746.9|43726.9|43746.9|43726.9|0
1636001930000|2021-11-04 04:58:50|43746.2|43726.2|43746.2|43726.2|43746.2|43726.2|43746.2|43726.2|1
1636001940000|2021-11-04 04:59:00|||||||||1
1636002000000|2021-11-04 05:00:00|43744.4|43724.4|43744.4|43724.4|43746.2|43726.2|43744.4|43724.4|2
1636002010000|2021-11-04 05:00:10|43746.2|43726.2|43746.2|43726.2|43746.2|43726.2|43746.2|43726.2|0
1636002020000|2021-11-04 05:00:20|43744.4|43724.4|43746.2|43726.2|43746.2|43726.2|43744.4|43724.4|1
1636002030000|2021-11-04 05:00:30|43746.9|43726.9|43746.9|43726.9|43749.4|43729.4|43746.9|43726.9|4
1636002040000|2021-11-04 05:00:40|||||||||1
1636002060000|2021-11-04 05:01:00|43747.5|43727.5|43749.4|43729.4|43749.4|43729.4|43747.5|43727.5|0
1636002090000|2021-11-04 05:01:30|43746.9|43726.9|43749.4|43729.4|43751.2|43731.2|43746.9|43726.9|5
1636002100000|2021-11-04 05:01:40|43751.2|43731.2|43751.9|43731.9|43751.9|43731.9|43751.2|43731.2|0
1636002110000|2021-11-04 05:01:50|43751.2|43731.2|43751.2|43731.2|43751.2|43731.2|43751.2|43731.2|0
1636002120000|2021-11-04 05:02:00|43749.4|43729.4|43751.2|43731.2|43751.2|43731.2|43749.4|43729.4|0
1636002180000|2021-11-04 05:03:00|43749.4|43729.4|43748.7|43728.7|43751.2|43731.2|43748.7|43728.7|0
1636002190000|2021-11-04 05:03:10|43751.2|43731.2|43751.2|43731.2|43751.2|43731.2|43751.2|43731.2|0
1636002200000|2021-11-04 05:03:20|43746.9|43726.9|43746.9|43726.9|43746.9|43726.9|43746.9|43726.9|9
1636002210000|2021-11-04 05:03:30|43745|43725|43746.9|43726.9|43746.9|43726.9|43745|43725|0
1636002220000|2021-11-04 05:03:40|43746.8|43726.8|43746.8|43726.8|43746.8|43726.8|43746.8|43726.8|0
1636002240000|2021-11-04 05:04:00|43749.3|43729.3|43753.7|43733.7|43753.7|43733.7|43749.3|43729.3|3
1636002260000|2021-11-04 05:04:20|43751.8|43731.8|43756.2|43736.2|43756.8|43736.8|43751.8|43731.8|6
1636002280000|2021-11-04 05:04:40|43751.2|43731.2|43751.2|43731.2|43751.2|43731.2|43751.2|43731.2|8
1636002300000|2021-11-04 05:05:00|43749.3|43729.3|43749.3|43729.3|43749.3|43729.3|43749.3|43729.3|0
1636002340000|2021-11-04 05:05:40|43748.7|43728.7|43746.8|43726.8|43748.7|43728.7|43746.8|43726.8|0
1636002350000|2021-11-04 05:05:50|43748.7|43728.7|43748.7|43728.7|43748.7|43728.7|43748.7|43728.7|2
1636002490000|2021-11-04 05:08:10|43746.8|43726.8|43746.8|43726.8|43746.8|43726.8|43746.8|43726.8|0
1636002510000|2021-11-04 05:08:30|43748.7|43728.7|43748.7|43728.7|43750|43730|43748.7|43728.7|4
1636002570000|2021-11-04 05:09:30|43749.3|43729.3|43751.8|43731.8|43751.8|43731.8|43749.3|43729.3|0
1636002590000|2021-11-04 05:09:50|43751.2|43731.2|43751.8|43731.8|43751.8|43731.8|43747.5|43727.5|3
1636002610000|2021-11-04 05:10:10|43751.2|43731.2|43749.3|43729.3|43751.2|43731.2|43749.3|43729.3|0
1636002640000|2021-11-04 05:10:40|||||||||2
1636002650000|2021-11-04 05:10:50|||||||||1
1636002680000|2021-11-04 05:11:20|43748.7|43728.7|43748.7|43728.7|43748.7|43728.7|43748.7|43728.7|0
1636002690000|2021-11-04 05:11:30|43746.8|43726.8|43746.8|43726.8|43746.8|43726.8|43746.8|43726.8|0
1636002700000|2021-11-04 05:11:40|43748.7|43728.7|43746.8|43726.8|43748.7|43728.7|43746.8|43726.8|0
1636002710000|2021-11-04 05:11:50|43749.3|43729.3|43749.3|43729.3|43749.3|43729.3|43749.3|43729.3|2
1636002730000|2021-11-04 05:12:10|43751.2|43731.2|43751.8|43731.8|43751.8|43731.8|43751.2|43731.2|0
1636002750000|2021-11-04 05:12:30|43752.5|43732.5|43751.8|43731.8|43754.3|43734.3|43751.8|43731.8|8
1636002810000|2021-11-04 05:13:30|43752.5|43732.5|43751.8|43731.8|43752.5|43732.5|43751.8|43731.8|0
1636002830000|2021-11-04 05:13:50|43752.5|43732.5|43750|43730|43752.5|43732.5|43750|43730|1
1636002840000|2021-11-04 05:14:00|43751.8|43731.8|43750|43730|43751.8|43731.8|43750|43730|0
1636002860000|2021-11-04 05:14:20|43748.2|43728.2|43748.2|43728.2|43748.2|43728.2|43748.2|43728.2|0
1636002870000|2021-11-04 05:14:30|43747.5|43727.5|43747.5|43727.5|43747.5|43727.5|43747.5|43727.5|3
1636002880000|2021-11-04 05:14:40|43745.5|43725.5|43745.5|43725.5|43745.5|43725.5|43745.5|43725.5|9
1636002890000|2021-11-04 05:14:50|43738|43718|43738|43718|43738|43718|43738|43718|1
1636002900000|2021-11-04 05:15:00|43733|43713|43730.5|43710.5|43733|43713|43730.5|43710.5|3
1636002910000|2021-11-04 05:15:10|43732.3|43712.3|43732.3|43712.3|43732.3|43712.3|43732.3|43712.3|1
1636002930000|2021-11-04 05:15:30|43733|43713|43734.8|43714.8|43734.8|43714.8|43733|43713|2
1636002940000|2021-11-04 05:15:40|43733|43713|43733|43713|43733|43713|43733|43713|0
1636002960000|2021-11-04 05:16:00|43732.3|43712.3|43732.3|43712.3|43732.3|43712.3|43731.6|43711.6|6
1636002970000|2021-11-04 05:16:10|43730.5|43710.5|43719.8|43699.8|43730.5|43710.5|43719.8|43699.8|4
1636002980000|2021-11-04 05:16:20|43715.5|43695.5|43715.5|43695.5|43715.5|43695.5|43715.5|43695.5|0
1636002990000|2021-11-04 05:16:30|43718|43698|43720.5|43700.5|43722.3|43702.3|43715.5|43695.5|1
1636003000000|2021-11-04 05:16:40|43719.8|43699.8|43719.8|43699.8|43719.8|43699.8|43719.8|43699.8|1
1636003010000|2021-11-04 05:16:50|43719.1|43699.1|43681.2|43661.2|43719.1|43699.1|43681.2|43661.2|57
1636003020000|2021-11-04 05:17:00|43671.2|43651.2|43664.8|43644.8|43671.2|43651.2|43663|43643|17
1636003030000|2021-11-04 05:17:10|43660.5|43640.5|43663|43643|43663|43643|43659.8|43639.8|3
1636003040000|2021-11-04 05:17:20|43666.2|43646.2|43669.8|43649.8|43669.8|43649.8|43666.2|43646.2|5
1636003050000|2021-11-04 05:17:30|43668|43648|43670.5|43650.5|43670.5|43650.5|43668|43648|2
1636003060000|2021-11-04 05:17:40|43675.5|43655.5|43675.5|43655.5|43675.5|43655.5|43675.5|43655.5|2
1636003070000|2021-11-04 05:17:50|43677.3|43657.3|43680.5|43660.5|43680.5|43660.5|43677.3|43657.3|0
1636003080000|2021-11-04 05:18:00|43678.7|43658.7|43678.7|43658.7|43678.7|43658.7|43678.7|43658.7|1
1636003100000|2021-11-04 05:18:20|43678|43658|43681.2|43661.2|43681.2|43661.2|43678|43658|2
1636003110000|2021-11-04 05:18:30|43680.5|43660.5|43681.2|43661.2|43681.2|43661.2|43680.5|43660.5|0
1636003120000|2021-11-04 05:18:40|43680.5|43660.5|43680.5|43660.5|43680.5|43660.5|43680.5|43660.5|3
1636003140000|2021-11-04 05:19:00|43678|43658|43678|43658|43678|43658|43678|43658|4
1636003150000|2021-11-04 05:19:10|43674.3|43654.3|43674.3|43654.3|43674.3|43654.3|43674.3|43654.3|4
1636003160000|2021-11-04 05:19:20|43672.5|43652.5|43676.2|43656.2|43676.2|43656.2|43672.5|43652.5|4
1636003190000|2021-11-04 05:19:50|43676.8|43656.8|43678.7|43658.7|43678.7|43658.7|43676.8|43656.8|4
1636003210000|2021-11-04 05:20:10|43680.5|43660.5|43680.5|43660.5|43680.5|43660.5|43680.5|43660.5|0
1636003220000|2021-11-04 05:20:20|43678.7|43658.7|43686.2|43666.2|43686.2|43666.2|43678.7|43658.7|4
1636003230000|2021-11-04 05:20:30|43691.2|43671.2|43694.8|43674.8|43694.8|43674.8|43691.2|43671.2|0
1636003240000|2021-11-04 05:20:40|43698.7|43678.7|43706.2|43686.2|43706.2|43686.2|43698.7|43678.7|7
1636003250000|2021-11-04 05:20:50|43706.8|43686.8|43710.7|43690.7|43710.7|43690.7|43706.8|43686.8|1
1636003260000|2021-11-04 05:21:00|43719.3|43699.3|43720|43700|43720|43700|43719.3|43699.3|2
1636003270000|2021-11-04 05:21:10|43719.3|43699.3|43726.2|43706.2|43726.2|43706.2|43719.3|43699.3|5
1636003280000|2021-11-04 05:21:20|43728|43708|43726.2|43706.2|43728|43708|43726.2|43706.2|1
1636003290000|2021-11-04 05:21:30|43726.8|43706.8|43732.5|43712.5|43732.5|43712.5|43726.8|43706.8|3
1636003300000|2021-11-04 05:21:40|43731.8|43711.8|43733.7|43713.7|43733.7|43713.7|43730|43710|2
1636003310000|2021-11-04 05:21:50|43734.3|43714.3|43734.3|43714.3|43734.3|43714.3|43734.3|43714.3|3
1636003320000|2021-11-04 05:22:00|43733.7|43713.7|43726.2|43706.2|43733.7|43713.7|43726.2|43706.2|6
1636003350000|2021-11-04 05:22:30|43724.3|43704.3|43724.3|43704.3|43724.3|43704.3|43723.6|43703.6|2
1636003360000|2021-11-04 05:22:40|43723.6|43703.6|43724.3|43704.3|43726.1|43706.1|43723.6|43703.6|3
1636003370000|2021-11-04 05:22:50|43726.1|43706.1|43724.3|43704.3|43726.1|43706.1|43724.3|43704.3|0
1636003380000|2021-11-04 05:23:00|||||||||2
1636003400000|2021-11-04 05:23:20|43723.6|43703.6|43724.3|43704.3|43724.3|43704.3|43723.6|43703.6|1
1636003410000|2021-11-04 05:23:30|43726.1|43706.1|43726.1|43706.1|43726.1|43706.1|43726.1|43706.1|0
1636003420000|2021-11-04 05:23:40|||||||||1
1636003430000|2021-11-04 05:23:50|||||||||2
1636003440000|2021-11-04 05:24:00|||||||||2
1636003450000|2021-11-04 05:24:10|43728|43708|43731.8|43711.8|43731.8|43711.8|43728|43708|2
1636003460000|2021-11-04 05:24:20|43731.1|43711.1|43731.1|43711.1|43731.1|43711.1|43731.1|43711.1|2
1636003470000|2021-11-04 05:24:30|43729.3|43709.3|43729.3|43709.3|43729.3|43709.3|43729.3|43709.3|0
1636003480000|2021-11-04 05:24:40|43731.1|43711.1|43731.8|43711.8|43731.8|43711.8|43731.1|43711.1|0
1636003490000|2021-11-04 05:24:50|43731.1|43711.1|43729.3|43709.3|43731.1|43711.1|43729.3|43709.3|0
1636003500000|2021-11-04 05:25:00|43731.8|43711.8|43731.1|43711.1|43731.8|43711.8|43731.1|43711.1|0
1636003510000|2021-11-04 05:25:10|43731.8|43711.8|43728.6|43708.6|43731.8|43711.8|43728.6|43708.6|3
1636003520000|2021-11-04 05:25:20|43729.3|43709.3|43733.6|43713.6|43733.6|43713.6|43729.3|43709.3|3
1636003530000|2021-11-04 05:25:30|43734.3|43714.3|43736.1|43716.1|43736.1|43716.1|43734.3|43714.3|0
1636003550000|2021-11-04 05:25:50|||||||||1
1636003560000|2021-11-04 05:26:00|43735.5|43715.5|43735.5|43715.5|43735.5|43715.5|43735.5|43715.5|2
1636003570000|2021-11-04 05:26:10|43733.6|43713.6|43726.1|43706.1|43735.5|43715.5|43726.1|43706.1|4
1636003580000|2021-11-04 05:26:20|43725.5|43705.5|43728|43708|43728|43708|43725.5|43705.5|2
1636003590000|2021-11-04 05:26:30|43729.8|43709.8|43729.8|43709.8|43729.8|43709.8|43729.8|43709.8|0
1636003620000|2021-11-04 05:27:00|43728|43708|43733|43713|43733|43713|43728|43708|1
1636003650000|2021-11-04 05:27:30|43733.6|43713.6|43736.1|43716.1|43736.1|43716.1|43733.6|43713.6|3
1636003660000|2021-11-04 05:27:40|43741.1|43721.1|43743|43723|43743|43723|43741.1|43721.1|6
1636003670000|2021-11-04 05:27:50|43743.6|43723.6|43743.6|43723.6|43743.6|43723.6|43743.6|43723.6|0
1636003680000|2021-11-04 05:28:00|43741.1|43721.1|43736.8|43716.8|43741.1|43721.1|43736.8|43716.8|2
1636003690000|2021-11-04 05:28:10|43735|43715|43734.3|43714.3|43735|43715|43734.3|43714.3|1
1636003700000|2021-11-04 05:28:20|43731.8|43711.8|43731.8|43711.8|43731.8|43711.8|43731.8|43711.8|0
1636003720000|2021-11-04 05:28:40|43731.1|43711.1|43729.3|43709.3|43731.1|43711.1|43729.3|43709.3|0
1636003730000|2021-11-04 05:28:50|43726.8|43706.8|43731.1|43711.1|43731.1|43711.1|43726.8|43706.8|3
1636003740000|2021-11-04 05:29:00|43736.1|43716.1|43736.1|43716.1|43736.1|43716.1|43736.1|43716.1|1
1636003770000|2021-11-04 05:29:30|43738.6|43718.6|43741.1|43721.1|43741.8|43721.8|43738.6|43718.6|1
1636003780000|2021-11-04 05:29:40|43743|43723|43739.3|43719.3|43743|43723|43739.3|43719.3|1
1636003790000|2021-11-04 05:29:50|43740|43720|43741.1|43721.1|43743.6|43723.6|43740|43720|1
1636003800000|2021-11-04 05:30:00|43731.8|43711.8|43708|43688|43731.8|43711.8|43704.8|43684.8|11
1636003810000|2021-11-04 05:30:10|43712.5|43692.5|43735.5|43715.5|43735.5|43715.5|43712.5|43692.5|10
1636003820000|2021-11-04 05:30:20|43741.1|43721.1|43746.8|43726.8|43746.8|43726.8|43741.1|43721.1|1
1636003830000|2021-11-04 05:30:30|43755|43735|43763.6|43743.6|43769.3|43749.3|43755|43735|9
1636003840000|2021-11-04 05:30:40|43763|43743|43764.3|43744.3|43764.3|43744.3|43747.5|43727.5|11
1636003850000|2021-11-04 05:30:50|43761.1|43741.1|43779.3|43759.3|43779.3|43759.3|43759.3|43739.3|11
1636003860000|2021-11-04 05:31:00|43780|43760|43785|43765|43802.5|43782.5|43780|43760|22
1636003870000|2021-11-04 05:31:10|43786.8|43766.8|43787.5|43767.5|43787.5|43767.5|43784.3|43764.3|5
1636003880000|2021-11-04 05:31:20|43789.3|43769.3|43793|43773|43796.8|43776.8|43789.3|43769.3|6
1636003890000|2021-11-04 05:31:30|43791.1|43771.1|43789.3|43769.3|43795|43775|43786.8|43766.8|12
1636003900000|2021-11-04 05:31:40|43787.5|43767.5|43789.3|43769.3|43789.3|43769.3|43787.5|43767.5|0
1636003910000|2021-11-04 05:31:50|43787.5|43767.5|43777.5|43757.5|43787.5|43767.5|43777.5|43757.5|3
1636003920000|2021-11-04 05:32:00|43771.8|43751.8|43771.8|43751.8|43771.8|43751.8|43766.1|43746.1|8
1636003930000|2021-11-04 05:32:10|43769.3|43749.3|43768.6|43748.6|43772.5|43752.5|43768.6|43748.6|3
1636003940000|2021-11-04 05:32:20|43766.1|43746.1|43763.6|43743.6|43766.1|43746.1|43763.6|43743.6|1
1636003950000|2021-11-04 05:32:30|43765|43745|43782.5|43762.5|43784.3|43764.3|43765|43745|4
1636003960000|2021-11-04 05:32:40|43785|43765|43789.3|43769.3|43791.8|43771.8|43785|43765|2
1636003970000|2021-11-04 05:32:50|43788.6|43768.6|43777.5|43757.5|43788.6|43768.6|43775.7|43755.7|2
1636003980000|2021-11-04 05:33:00|43775|43755|43765|43745|43775|43755|43765|43745|3
1636003990000|2021-11-04 05:33:10|43763.6|43743.6|43758.6|43738.6|43763.6|43743.6|43758.6|43738.6|4
1636004000000|2021-11-04 05:33:20|43760.5|43740.5|43760.5|43740.5|43760.5|43740.5|43760.5|43740.5|0
1636004010000|2021-11-04 05:33:30|43758.6|43738.6|43754.3|43734.3|43761.1|43741.1|43754.3|43734.3|1
1636004020000|2021-11-04 05:33:40|43751.1|43731.1|43746.1|43726.1|43751.1|43731.1|43746.1|43726.1|4
1636004030000|2021-11-04 05:33:50|43743.6|43723.6|43743.6|43723.6|43743.6|43723.6|43741.1|43721.1|2
1636004040000|2021-11-04 05:34:00|43744.3|43724.3|43749.3|43729.3|43749.3|43729.3|43744.3|43724.3|2
1636004050000|2021-11-04 05:34:10|43748.6|43728.6|43750|43730|43750|43730|43746.8|43726.8|2
1636004060000|2021-11-04 05:34:20|43751.1|43731.1|43741.8|43721.8|43751.1|43731.1|43741.8|43721.8|5
1636004070000|2021-11-04 05:34:30|43741.1|43721.1|43736.1|43716.1|43741.1|43721.1|43736.1|43716.1|3
1636004080000|2021-11-04 05:34:40|43733|43713|43736.1|43716.1|43736.1|43716.1|43733|43713|4
1636004090000|2021-11-04 05:34:50|43731.8|43711.8|43733|43713|43736.1|43716.1|43731.8|43711.8|1
1636004100000|2021-11-04 05:35:00|43731.1|43711.1|43718.1|43698.1|43741.8|43721.8|43716.1|43696.1|9
1636004110000|2021-11-04 05:35:10|43717.5|43697.5|43704.3|43684.3|43722.5|43702.5|43704.3|43684.3|11
1636004120000|2021-11-04 05:35:20|43703.6|43683.6|43692.5|43672.5|43703.6|43683.6|43692.5|43672.5|3
1636004130000|2021-11-04 05:35:30|43691.1|43671.1|43692.5|43672.5|43692.5|43672.5|43687.5|43667.5|0
1636004140000|2021-11-04 05:35:40|43691.8|43671.8|43686.8|43666.8|43691.8|43671.8|43686.8|43666.8|3
1636004150000|2021-11-04 05:35:50|43687.5|43667.5|43674.3|43654.3|43687.5|43667.5|43673.6|43653.6|14
1636004160000|2021-11-04 05:36:00|43672.5|43652.5|43631.8|43611.8|43672.5|43652.5|43631.8|43611.8|19
1636004170000|2021-11-04 05:36:10|43634.3|43614.3|43631.8|43611.8|43634.3|43614.3|43631.8|43611.8|9
1636004180000|2021-11-04 05:36:20|43631.1|43611.1|43626.8|43606.8|43631.1|43611.1|43626.8|43606.8|1
1636004190000|2021-11-04 05:36:30|43627.5|43607.5|43632.5|43612.5|43636.8|43616.8|43627.5|43607.5|13
1636004200000|2021-11-04 05:36:40|43631.8|43611.8|43626.8|43606.8|43631.8|43611.8|43625|43605|4
1636004210000|2021-11-04 05:36:50|43627.5|43607.5|43627.5|43607.5|43635.6|43615.6|43625|43605|17
1636004220000|2021-11-04 05:37:00|43630|43610|43638.1|43618.1|43638.1|43618.1|43630|43610|1
1636004230000|2021-11-04 05:37:10|43640|43620|43650|43630|43652.5|43632.5|43640|43620|7
1636004240000|2021-11-04 05:37:20|43652.5|43632.5|43649.3|43629.3|43652.5|43632.5|43647.5|43627.5|3
1636004250000|2021-11-04 05:37:30|43652.5|43632.5|43664.3|43644.3|43665|43645|43652.5|43632.5|7
1636004260000|2021-11-04 05:37:40|43662.5|43642.5|43650|43630|43662.5|43642.5|43650|43630|1
1636004270000|2021-11-04 05:37:50|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|43649.3|43629.3|7
1636004280000|2021-11-04 05:38:00|43649.3|43629.3|43634.3|43614.3|43649.3|43629.3|43633|43613|6
1636004290000|2021-11-04 05:38:10|43631.1|43611.1|43626.8|43606.8|43633.6|43613.6|43626.8|43606.8|10
1636004300000|2021-11-04 05:38:20|43625|43605|43623.6|43603.6|43625|43605|43623.6|43603.6|3
1636004310000|2021-11-04 05:38:30|43624.3|43604.3|43623.6|43603.6|43626.1|43606.1|43621.8|43601.8|7
1636004320000|2021-11-04 05:38:40|43625.5|43605.5|43616.1|43596.1|43625.5|43605.5|43616.1|43596.1|3
1636004330000|2021-11-04 05:38:50|43609.3|43589.3|43612.5|43592.5|43612.5|43592.5|43606.1|43586.1|38
1636004340000|2021-11-04 05:39:00|43611.8|43591.8|43609.3|43589.3|43613.6|43593.6|43606.8|43586.8|19
1636004350000|2021-11-04 05:39:10|43610|43590|43613.6|43593.6|43613.6|43593.6|43608.6|43588.6|13
1636004360000|2021-11-04 05:39:20|43615.5|43595.5|43611.1|43591.1|43615.5|43595.5|43611.1|43591.1|4
1636004370000|2021-11-04 05:39:30|43611.8|43591.8|43609.3|43589.3|43611.8|43591.8|43609.3|43589.3|3
1636004380000|2021-11-04 05:39:40|43611.1|43591.1|43618|43598|43618|43598|43611.1|43591.1|7
1636004390000|2021-11-04 05:39:50|43619.8|43599.8|43623|43603|43623|43603|43619.8|43599.8|3
1636004400000|2021-11-04 05:40:00|43621.1|43601.1|43619.3|43599.3|43621.1|43601.1|43619.3|43599.3|4
1636004410000|2021-11-04 05:40:10|43621.1|43601.1|43612.5|43592.5|43621.1|43601.1|43612.5|43592.5|3
1636004420000|2021-11-04 05:40:20|43611.1|43591.1|43591.1|43571.1|43611.8|43591.8|43591.1|43571.1|18
1636004430000|2021-11-04 05:40:30|43595.5|43575.5|43586.1|43566.1|43595.5|43575.5|43586.1|43566.1|5
1636004440000|2021-11-04 05:40:40|43588.6|43568.6|43601.1|43581.1|43601.1|43581.1|43588.6|43568.6|11
1636004450000|2021-11-04 05:40:50|43599.3|43579.3|43594.3|43574.3|43601.8|43581.8|43594.3|43574.3|8
1636004460000|2021-11-04 05:41:00|43593.6|43573.6|43604.3|43584.3|43604.3|43584.3|43577.5|43557.5|15
1636004470000|2021-11-04 05:41:10|43606.8|43586.8|43616.1|43596.1|43616.1|43596.1|43604.3|43584.3|9
1636004480000|2021-11-04 05:41:20|43616.8|43596.8|43604.3|43584.3|43618.6|43598.6|43604.3|43584.3|11
1636004490000|2021-11-04 05:41:30|43601.1|43581.1|43588.6|43568.6|43601.1|43581.1|43588.6|43568.6|4
1636004500000|2021-11-04 05:41:40|43586.8|43566.8|43582.9|43562.9|43586.8|43566.8|43582.9|43562.9|0
1636004510000|2021-11-04 05:41:50|43583.6|43563.6|43574.3|43554.3|43584.3|43564.3|43571.8|43551.8|9
1636004520000|2021-11-04 05:42:00|43569.3|43549.3|43574.3|43554.3|43574.3|43554.3|43569.3|43549.3|1
1636004530000|2021-11-04 05:42:10|43573.6|43553.6|43579.3|43559.3|43584.3|43564.3|43566.1|43546.1|13
1636004540000|2021-11-04 05:42:20|43582.5|43562.5|43577.5|43557.5|43586.1|43566.1|43577.5|43557.5|1
1636004550000|2021-11-04 05:42:30|43574.3|43554.3|43568.6|43548.6|43574.3|43554.3|43568.6|43548.6|6
1636004560000|2021-11-04 05:42:40|43566.8|43546.8|43563.6|43543.6|43568.6|43548.6|43563.6|43543.6|6
1636004570000|2021-11-04 05:42:50|43562.9|43542.9|43560.4|43540.4|43562.9|43542.9|43560.4|43540.4|1
1636004580000|2021-11-04 05:43:00|43558.6|43538.6|43556.1|43536.1|43559.3|43539.3|43554.3|43534.3|3
1636004590000|2021-11-04 05:43:10|43554.3|43534.3|43541.8|43521.8|43554.3|43534.3|43539.3|43519.3|11
1636004600000|2021-11-04 05:43:20|43542.5|43522.5|43545|43525|43545|43525|43541.8|43521.8|3
1636004610000|2021-11-04 05:43:30|43546.8|43526.8|43554.3|43534.3|43554.3|43534.3|43546.8|43526.8|6
1636004620000|2021-11-04 05:43:40|43556.1|43536.1|43554.3|43534.3|43557.5|43537.5|43552.5|43532.5|9
1636004630000|2021-11-04 05:43:50|43552.5|43532.5|43551.1|43531.1|43552.5|43532.5|43549.3|43529.3|3
1636004640000|2021-11-04 05:44:00|43552.5|43532.5|43562.5|43542.5|43562.5|43542.5|43552.5|43532.5|6
1636004650000|2021-11-04 05:44:10|43560|43540|43566.8|43546.8|43566.8|43546.8|43559.3|43539.3|6
1636004660000|2021-11-04 05:44:20|43569.3|43549.3|43576.8|43556.8|43578.6|43558.6|43569.3|43549.3|6
1636004670000|2021-11-04 05:44:30|43578.6|43558.6|43586.1|43566.1|43591.1|43571.1|43578.6|43558.6|12
1636004680000|2021-11-04 05:44:40|43584.3|43564.3|43586.1|43566.1|43586.1|43566.1|43584.3|43564.3|4
1636004690000|2021-11-04 05:44:50|43588.6|43568.6|43596.1|43576.1|43596.1|43576.1|43588.6|43568.6|5
1636004700000|2021-11-04 05:45:00|43595.4|43575.4|43591.1|43571.1|43596.1|43576.1|43581.1|43561.1|20
1636004710000|2021-11-04 05:45:10|43592.9|43572.9|43591.1|43571.1|43596.1|43576.1|43591.1|43571.1|7
1636004720000|2021-11-04 05:45:20|43587.9|43567.9|43594.3|43574.3|43594.3|43574.3|43586.8|43566.8|5
1636004730000|2021-11-04 05:45:30|43592.5|43572.5|43593.6|43573.6|43596.1|43576.1|43591.8|43571.8|5
1636004740000|2021-11-04 05:45:40|43591.8|43571.8|43595.4|43575.4|43595.4|43575.4|43591.1|43571.1|5
1636004750000|2021-11-04 05:45:50|43591.1|43571.1|43596.1|43576.1|43596.1|43576.1|43591.1|43571.1|3
1636004760000|2021-11-04 05:46:00|43597.9|43577.9|43600.4|43580.4|43600.4|43580.4|43596.1|43576.1|2
1636004770000|2021-11-04 05:46:10|43607.9|43587.9|43616.1|43596.1|43616.1|43596.1|43607.9|43587.9|20
1636004780000|2021-11-04 05:46:20|43617.9|43597.9|43620.4|43600.4|43620.4|43600.4|43617.9|43597.9|8
1636004790000|2021-11-04 05:46:30|43619.8|43599.8|43617.3|43597.3|43619.8|43599.8|43617.3|43597.3|4
1636004800000|2021-11-04 05:46:40|43615.4|43595.4|43607.9|43587.9|43615.4|43595.4|43607.9|43587.9|3
1636004810000|2021-11-04 05:46:50|43606.1|43586.1|43607.9|43587.9|43607.9|43587.9|43606.1|43586.1|0
1636004820000|2021-11-04 05:47:00|43608.6|43588.6|43607.9|43587.9|43608.6|43588.6|43607.9|43587.9|0
1636004830000|2021-11-04 05:47:10|43608.6|43588.6|43605.4|43585.4|43610.4|43590.4|43603.6|43583.6|7
1636004840000|2021-11-04 05:47:20|43603.6|43583.6|43597.9|43577.9|43603.6|43583.6|43597.9|43577.9|4
1636004850000|2021-11-04 05:47:30|43592.9|43572.9|43592.9|43572.9|43592.9|43572.9|43592.9|43572.9|3
1636004860000|2021-11-04 05:47:40|||||||||2
1636004870000|2021-11-04 05:47:50|43590.4|43570.4|43591.1|43571.1|43591.1|43571.1|43587.9|43567.9|6
1636004890000|2021-11-04 05:48:10|43589.8|43569.8|43577.3|43557.3|43589.8|43569.8|43577.3|43557.3|5
1636004900000|2021-11-04 05:48:20|43574.8|43554.8|43576.1|43556.1|43576.1|43556.1|43572.3|43552.3|7
1636004910000|2021-11-04 05:48:30|43577.9|43557.9|43575.4|43555.4|43577.9|43557.9|43575.4|43555.4|3
1636004930000|2021-11-04 05:48:50|43574.8|43554.8|43574.8|43554.8|43574.8|43554.8|43574.8|43554.8|1
1636004940000|2021-11-04 05:49:00|43572.9|43552.9|43575.4|43555.4|43575.4|43555.4|43572.9|43552.9|3
1636004950000|2021-11-04 05:49:10|43580.4|43560.4|43581.1|43561.1|43585.4|43565.4|43580.4|43560.4|8
1636004960000|2021-11-04 05:49:20|43580.4|43560.4|43573.6|43553.6|43580.4|43560.4|43573.6|43553.6|2
1636004970000|2021-11-04 05:49:30|43572.9|43552.9|43571.1|43551.1|43572.9|43552.9|43570.4|43550.4|2
1636004980000|2021-11-04 05:49:40|43572.9|43552.9|43566.1|43546.1|43572.9|43552.9|43566.1|43546.1|2
1636004990000|2021-11-04 05:49:50|43564.3|43544.3|43565.4|43545.4|43566.1|43546.1|43564.3|43544.3|2
1636005000000|2021-11-04 05:50:00|43562.9|43542.9|43570.4|43550.4|43570.4|43550.4|43562.9|43542.9|13
1636005010000|2021-11-04 05:50:10|43566.1|43546.1|43564.8|43544.8|43566.1|43546.1|43564.8|43544.8|19
1636005020000|2021-11-04 05:50:20|43562.9|43542.9|43562.9|43542.9|43562.9|43542.9|43560.4|43540.4|11
1636005030000|2021-11-04 05:50:30|43561.1|43541.1|43547.9|43527.9|43561.1|43541.1|43544.8|43524.8|6
1636005040000|2021-11-04 05:50:40|43548.6|43528.6|43548.6|43528.6|43551.8|43531.8|43548.6|43528.6|14
1636005050000|2021-11-04 05:50:50|43549.3|43529.3|43551.1|43531.1|43551.1|43531.1|43548.6|43528.6|10
1636005060000|2021-11-04 05:51:00|43549.3|43529.3|43556.1|43536.1|43556.1|43536.1|43546.1|43526.1|13
1636005070000|2021-11-04 05:51:10|43558.6|43538.6|43562.9|43542.9|43562.9|43542.9|43558.6|43538.6|6
1636005080000|2021-11-04 05:51:20|43565.4|43545.4|43566.1|43546.1|43566.1|43546.1|43565.4|43545.4|1
1636005100000|2021-11-04 05:51:40|43565.4|43545.4|43572.9|43552.9|43574.8|43554.8|43565.4|43545.4|7
1636005110000|2021-11-04 05:51:50|43573.6|43553.6|43575.4|43555.4|43576.1|43556.1|43573.6|43553.6|0
1636005120000|2021-11-04 05:52:00|43573.6|43553.6|43560.4|43540.4|43573.6|43553.6|43560.4|43540.4|8
1636005130000|2021-11-04 05:52:10|43558.6|43538.6|43552.9|43532.9|43558.6|43538.6|43552.9|43532.9|5
1636005140000|2021-11-04 05:52:20|43552.3|43532.3|43547.9|43527.9|43552.3|43532.3|43547.9|43527.9|1
1636005150000|2021-11-04 05:52:30|43549.8|43529.8|43551.1|43531.1|43551.1|43531.1|43547.9|43527.9|4
1636005160000|2021-11-04 05:52:40|43550.4|43530.4|43547.9|43527.9|43551.1|43531.1|43547.9|43527.9|4
1636005170000|2021-11-04 05:52:50|43551.1|43531.1|43562.9|43542.9|43562.9|43542.9|43551.1|43531.1|10
1636005180000|2021-11-04 05:53:00|43563.6|43543.6|43561.1|43541.1|43565.4|43545.4|43559.3|43539.3|2
1636005190000|2021-11-04 05:53:10|43562.9|43542.9|43564.8|43544.8|43566.6|43546.6|43562.9|43542.9|2
1636005200000|2021-11-04 05:53:20|43565.4|43545.4|43564.8|43544.8|43565.4|43545.4|43564.8|43544.8|8
1636005210000|2021-11-04 05:53:30|43566.1|43546.1|43566.1|43546.1|43567.9|43547.9|43561.1|43541.1|13
1636005220000|2021-11-04 05:53:40|43565.4|43545.4|43561.1|43541.1|43565.4|43545.4|43561.1|43541.1|5
1636005230000|2021-11-04 05:53:50|43562.9|43542.9|43557.9|43537.9|43562.9|43542.9|43551.1|43531.1|7
1636005240000|2021-11-04 05:54:00|43559.8|43539.8|43557.9|43537.9|43559.8|43539.8|43557.9|43537.9|2
1636005250000|2021-11-04 05:54:10|43559.8|43539.8|43551.1|43531.1|43561.1|43541.1|43551.1|43531.1|8
1636005260000|2021-11-04 05:54:20|43546.1|43526.1|43537.9|43517.9|43546.1|43526.1|43537.9|43517.9|7
1636005270000|2021-11-04 05:54:30|43536.1|43516.1|43522.9|43502.9|43540.4|43520.4|43522.9|43502.9|12
1636005280000|2021-11-04 05:54:40|43524.8|43504.8|43520.4|43500.4|43524.8|43504.8|43516.8|43496.8|10
1636005290000|2021-11-04 05:54:50|43521.1|43501.1|43530.4|43510.4|43532.9|43512.9|43521.1|43501.1|0
1636005300000|2021-11-04 05:55:00|43531.1|43511.1|43541.1|43521.1|43541.1|43521.1|43531.1|43511.1|3
1636005310000|2021-11-04 05:55:10|43542.9|43522.9|43533.6|43513.6|43542.9|43522.9|43533.6|43513.6|7
1636005320000|2021-11-04 05:55:20|43534.3|43514.3|43531.1|43511.1|43534.3|43514.3|43531.1|43511.1|2
1636005330000|2021-11-04 05:55:30|43532.9|43512.9|43532.9|43512.9|43534.8|43514.8|43521.1|43501.1|5
1636005340000|2021-11-04 05:55:40|43533.6|43513.6|43535.4|43515.4|43536.1|43516.1|43532.9|43512.9|1
1636005350000|2021-11-04 05:55:50|43534.8|43514.8|43514.8|43494.8|43534.8|43514.8|43512.9|43492.9|13
1636005360000|2021-11-04 05:56:00|43516.1|43496.1|43521.1|43501.1|43521.1|43501.1|43516.1|43496.1|3
1636005370000|2021-11-04 05:56:10|43521.8|43501.8|43521.1|43501.1|43521.8|43501.8|43521.1|43501.1|4
1636005380000|2021-11-04 05:56:20|43518.6|43498.6|43522.9|43502.9|43522.9|43502.9|43518.6|43498.6|3
1636005390000|2021-11-04 05:56:30|43520.4|43500.4|43516.1|43496.1|43520.4|43500.4|43516.1|43496.1|5
1636005400000|2021-11-04 05:56:40|43515.4|43495.4|43510.4|43490.4|43515.4|43495.4|43507.3|43487.3|13
1636005410000|2021-11-04 05:56:50|43512.3|43492.3|43507.9|43487.9|43512.3|43492.3|43506.1|43486.1|2
1636005420000|2021-11-04 05:57:00|43506.1|43486.1|43497.9|43477.9|43506.1|43486.1|43497.9|43477.9|8
1636005430000|2021-11-04 05:57:10|43501.1|43481.1|43506.1|43486.1|43506.1|43486.1|43501.1|43481.1|7
1636005440000|2021-11-04 05:57:20|43508.6|43488.6|43516.1|43496.1|43517.9|43497.9|43508.6|43488.6|9
1636005450000|2021-11-04 05:57:30|43515.4|43495.4|43515.4|43495.4|43518.6|43498.6|43515.4|43495.4|1
1636005460000|2021-11-04 05:57:40|43516.1|43496.1|43516.1|43496.1|43516.1|43496.1|43516.1|43496.1|1
1636005470000|2021-11-04 05:57:50|43517.9|43497.9|43516.8|43496.8|43520.4|43500.4|43516.1|43496.1|17
1636005480000|2021-11-04 05:58:00|43520.4|43500.4|43539.1|43519.1|43539.1|43519.1|43520.4|43500.4|9
1636005490000|2021-11-04 05:58:10|43539.8|43519.8|43551.1|43531.1|43551.1|43531.1|43539.8|43519.8|3
1636005500000|2021-11-04 05:58:20|43550.4|43530.4|43546.1|43526.1|43550.4|43530.4|43542.3|43522.3|5
1636005510000|2021-11-04 05:58:30|43547.9|43527.9|43547.9|43527.9|43547.9|43527.9|43546.1|43526.1|0
1636005520000|2021-11-04 05:58:40|43545.4|43525.4|43547.9|43527.9|43547.9|43527.9|43545.4|43525.4|1
1636005530000|2021-11-04 05:58:50|43546.1|43526.1|43552.3|43532.3|43552.3|43532.3|43546.1|43526.1|2
1636005540000|2021-11-04 05:59:00|43550.4|43530.4|43551.1|43531.1|43552.9|43532.9|43550.4|43530.4|1
1636005550000|2021-11-04 05:59:10|43550.4|43530.4|43550.4|43530.4|43552.9|43532.9|43550.4|43530.4|0
1636005560000|2021-11-04 05:59:20|43546.1|43526.1|43545.4|43525.4|43546.1|43526.1|43545.4|43525.4|5
1636005570000|2021-11-04 05:59:30|43541.1|43521.1|43540.4|43520.4|43541.1|43521.1|43540.4|43520.4|3
1636005580000|2021-11-04 05:59:40|43536.8|43516.8|43532.9|43512.9|43536.8|43516.8|43526.1|43506.1|10
1636005590000|2021-11-04 05:59:50|43534.8|43514.8|43533.6|43513.6|43534.8|43514.8|43532.9|43512.9|1
1636005600000|2021-11-04 06:00:00|43535.4|43515.4|43526.1|43506.1|43540.4|43520.4|43526.1|43506.1|20
1636005610000|2021-11-04 06:00:10|43523.6|43503.6|43526.1|43506.1|43526.1|43506.1|43521.8|43501.8|2
1636005620000|2021-11-04 06:00:20|43523.6|43503.6|43525.4|43505.4|43526.1|43506.1|43522.9|43502.9|3
1636005630000|2021-11-04 06:00:30|43523.6|43503.6|43511.1|43491.1|43525.4|43505.4|43511.1|43491.1|5
1636005640000|2021-11-04 06:00:40|43509.8|43489.8|43507.9|43487.9|43509.8|43489.8|43507.3|43487.3|3
1636005650000|2021-11-04 06:00:50|43505.4|43485.4|43507.9|43487.9|43507.9|43487.9|43502.9|43482.9|10
1636005660000|2021-11-04 06:01:00|43506.1|43486.1|43522.9|43502.9|43524.7|43504.7|43506.1|43486.1|2
1636005670000|2021-11-04 06:01:10|43526.1|43506.1|43520.4|43500.4|43526.1|43506.1|43520.4|43500.4|11
1636005680000|2021-11-04 06:01:20|43516.1|43496.1|43511.1|43491.1|43516.1|43496.1|43511.1|43491.1|8
1636005690000|2021-11-04 06:01:30|43512.9|43492.9|43520.4|43500.4|43520.4|43500.4|43512.9|43492.9|0
1636005700000|2021-11-04 06:01:40|43522.9|43502.9|43527.9|43507.9|43529.7|43509.7|43522.9|43502.9|6
1636005710000|2021-11-04 06:01:50|43528.6|43508.6|43536.1|43516.1|43536.1|43516.1|43528.6|43508.6|2
1636005720000|2021-11-04 06:02:00|43538.6|43518.6|43542.9|43522.9|43542.9|43522.9|43538.6|43518.6|2
1636005730000|2021-11-04 06:02:10|43541.1|43521.1|43541.1|43521.1|43545.4|43525.4|43541.1|43521.1|3
1636005740000|2021-11-04 06:02:20|43542.9|43522.9|43556.1|43536.1|43556.1|43536.1|43542.9|43522.9|5
1636005750000|2021-11-04 06:02:30|43556.8|43536.8|43557.9|43537.9|43558.6|43538.6|43556.1|43536.1|1
1636005760000|2021-11-04 06:02:40|43556.1|43536.1|43556.1|43536.1|43557.9|43537.9|43555.4|43535.4|1
1636005770000|2021-11-04 06:02:50|43557.9|43537.9|43550.4|43530.4|43557.9|43537.9|43550.4|43530.4|4
1636005780000|2021-11-04 06:03:00|43549.7|43529.7|43555.4|43535.4|43555.4|43535.4|43545.4|43525.4|1
1636005790000|2021-11-04 06:03:10|43554.7|43534.7|43557.9|43537.9|43559.7|43539.7|43554.7|43534.7|1
1636005800000|2021-11-04 06:03:20|43560.4|43540.4|43585.4|43565.4|43585.4|43565.4|43560.4|43540.4|11
1636005810000|2021-11-04 06:03:30|43587.9|43567.9|43571.1|43551.1|43587.9|43567.9|43571.1|43551.1|8
1636005820000|2021-11-04 06:03:40|43572.9|43552.9|43580.4|43560.4|43580.4|43560.4|43572.9|43552.9|7
1636005830000|2021-11-04 06:03:50|43581.1|43561.1|43580.4|43560.4|43585.4|43565.4|43580.4|43560.4|7
1636005840000|2021-11-04 06:04:00|43579.7|43559.7|43577.9|43557.9|43579.7|43559.7|43574.7|43554.7|2
1636005850000|2021-11-04 06:04:10|43574.7|43554.7|43569.7|43549.7|43577.9|43557.9|43569.7|43549.7|7
1636005860000|2021-11-04 06:04:20|43568.4|43548.4|43561.1|43541.1|43568.4|43548.4|43558.6|43538.6|1
1636005870000|2021-11-04 06:04:30|43561.8|43541.8|43577.9|43557.9|43577.9|43557.9|43561.8|43541.8|5
1636005880000|2021-11-04 06:04:40|43576.1|43556.1|43576.1|43556.1|43578.6|43558.6|43572.9|43552.9|5
1636005890000|2021-11-04 06:04:50|43577.9|43557.9|43575.4|43555.4|43581.1|43561.1|43575.4|43555.4|6
1636005900000|2021-11-04 06:05:00|43576.1|43556.1|43581.1|43561.1|43581.8|43561.8|43576.1|43556.1|4
1636005910000|2021-11-04 06:05:10|43582.9|43562.9|43570.4|43550.4|43582.9|43562.9|43570.4|43550.4|9
1636005920000|2021-11-04 06:05:20|43569.7|43549.7|43572.9|43552.9|43572.9|43552.9|43566.1|43546.1|4
1636005930000|2021-11-04 06:05:30|43573.6|43553.6|43570.4|43550.4|43574.7|43554.7|43570.4|43550.4|1
1636005940000|2021-11-04 06:05:40|43566.1|43546.1|43565.4|43545.4|43566.1|43546.1|43565.4|43545.4|4
1636005950000|2021-11-04 06:05:50|43561.1|43541.1|43565.4|43545.4|43567.2|43547.2|43561.1|43541.1|4
1636005960000|2021-11-04 06:06:00|43567.2|43547.2|43569.7|43549.7|43572.9|43552.9|43567.2|43547.2|7
1636005970000|2021-11-04 06:06:10|43570.4|43550.4|43567.9|43547.9|43570.4|43550.4|43567.9|43547.9|4
1636005980000|2021-11-04 06:06:20|43566.1|43546.1|43562.9|43542.9|43566.1|43546.1|43562.9|43542.9|1
1636005990000|2021-11-04 06:06:30|43560.4|43540.4|43547.9|43527.9|43560.4|43540.4|43547.9|43527.9|4
1636006000000|2021-11-04 06:06:40|43546.1|43526.1|43559.7|43539.7|43559.7|43539.7|43546.1|43526.1|2
1636006010000|2021-11-04 06:06:50|43557.9|43537.9|43557.9|43537.9|43557.9|43537.9|43553.6|43533.6|1
1636006020000|2021-11-04 06:07:00|43555.4|43535.4|43550.4|43530.4|43557.9|43537.9|43550.4|43530.4|2
1636006030000|2021-11-04 06:07:10|43552.9|43532.9|43547.9|43527.9|43552.9|43532.9|43547.2|43527.2|3
1636006040000|2021-11-04 06:07:20|43546.1|43526.1|43549.7|43529.7|43549.7|43529.7|43546.1|43526.1|1
1636006050000|2021-11-04 06:07:30|43550.4|43530.4|43547.9|43527.9|43550.4|43530.4|43547.9|43527.9|2
1636006060000|2021-11-04 06:07:40|43549.7|43529.7|43557.9|43537.9|43560.4|43540.4|43549.7|43529.7|11
1636006070000|2021-11-04 06:07:50|43556.1|43536.1|43551.1|43531.1|43556.1|43536.1|43551.1|43531.1|1
1636006080000|2021-11-04 06:08:00|43547.9|43527.9|43549.7|43529.7|43551.1|43531.1|43546.1|43526.1|4
1636006090000|2021-11-04 06:08:10|43550.4|43530.4|43552.9|43532.9|43556.1|43536.1|43550.4|43530.4|0
1636006100000|2021-11-04 06:08:20|43554.7|43534.7|43555.4|43535.4|43555.4|43535.4|43552.9|43532.9|0
1636006110000|2021-11-04 06:08:30|43552.9|43532.9|43555.4|43535.4|43556.1|43536.1|43552.9|43532.9|3
1636006120000|2021-11-04 06:08:40|43554.7|43534.7|43562.2|43542.2|43562.2|43542.2|43554.7|43534.7|7
1636006130000|2021-11-04 06:08:50|43560.4|43540.4|43560.4|43540.4|43561.1|43541.1|43557.9|43537.9|3
1636006140000|2021-11-04 06:09:00|43559.7|43539.7|43562.9|43542.9|43562.9|43542.9|43559.7|43539.7|4
1636006150000|2021-11-04 06:09:10|43562.2|43542.2|43560.4|43540.4|43562.2|43542.2|43560.4|43540.4|1
1636006160000|2021-11-04 06:09:20|43562.9|43542.9|43557.9|43537.9|43565.4|43545.4|43557.9|43537.9|2
1636006170000|2021-11-04 06:09:30|43561.1|43541.1|43562.9|43542.9|43562.9|43542.9|43561.1|43541.1|1
1636006180000|2021-11-04 06:09:40|43561.1|43541.1|43555.4|43535.4|43561.1|43541.1|43555.4|43535.4|5
1636006190000|2021-11-04 06:09:50|43552.9|43532.9|43556.1|43536.1|43556.1|43536.1|43552.9|43532.9|3
1636006200000|2021-11-04 06:10:00|43555.4|43535.4|43551.1|43531.1|43555.4|43535.4|43549.7|43529.7|11
1636006210000|2021-11-04 06:10:10|43550.4|43530.4|43542.9|43522.9|43550.4|43530.4|43542.9|43522.9|11
1636006230000|2021-11-04 06:10:30|43545.4|43525.4|43540.4|43520.4|43545.4|43525.4|43540.4|43520.4|2
1636006240000|2021-11-04 06:10:40|43542.9|43522.9|43521.1|43501.1|43542.9|43522.9|43521.1|43501.1|11
1636006250000|2021-11-04 06:10:50|43522.9|43502.9|43511.1|43491.1|43523.6|43503.6|43511.1|43491.1|9
1636006260000|2021-11-04 06:11:00|43510.4|43490.4|43510.4|43490.4|43511.1|43491.1|43508.6|43488.6|2
1636006270000|2021-11-04 06:11:10|43511.1|43491.1|43520.4|43500.4|43524.7|43504.7|43511.1|43491.1|9
1636006280000|2021-11-04 06:11:20|43522.9|43502.9|43522.9|43502.9|43522.9|43502.9|43522.9|43502.9|0
1636006300000|2021-11-04 06:11:40|43522.2|43502.2|43519.7|43499.7|43522.9|43502.9|43519.7|43499.7|1
1636006310000|2021-11-04 06:11:50|43520.4|43500.4|43522.9|43502.9|43522.9|43502.9|43519.7|43499.7|0
1636006320000|2021-11-04 06:12:00|43522.2|43502.2|43519.7|43499.7|43522.9|43502.9|43519.7|43499.7|1
1636006340000|2021-11-04 06:12:20|43517.2|43497.2|43514.7|43494.7|43517.2|43497.2|43512.9|43492.9|6
1636006350000|2021-11-04 06:12:30|43512.9|43492.9|43512.9|43492.9|43514.7|43494.7|43512.9|43492.9|0
1636006360000|2021-11-04 06:12:40|43514.7|43494.7|43517.9|43497.9|43517.9|43497.9|43514.7|43494.7|2
1636006380000|2021-11-04 06:13:00|43518.6|43498.6|43541.1|43521.1|43543.6|43523.6|43518.6|43498.6|9
1636006390000|2021-11-04 06:13:10|43542.9|43522.9|43540.4|43520.4|43542.9|43522.9|43539.7|43519.7|0
1636006400000|2021-11-04 06:13:20|43539.7|43519.7|43541.1|43521.1|43541.1|43521.1|43537.9|43517.9|1
1636006410000|2021-11-04 06:13:30|43540.4|43520.4|43537.9|43517.9|43540.4|43520.4|43537.9|43517.9|0
1636006430000|2021-11-04 06:13:50|43538.6|43518.6|43542.9|43522.9|43542.9|43522.9|43538.6|43518.6|4
1636006440000|2021-11-04 06:14:00|43545.4|43525.4|43542.9|43522.9|43545.4|43525.4|43542.9|43522.9|2
1636006450000|2021-11-04 06:14:10|43544.7|43524.7|43528.6|43508.6|43545.4|43525.4|43528.6|43508.6|9
1636006460000|2021-11-04 06:14:20|43527.9|43507.9|43527.2|43507.2|43527.9|43507.9|43527.2|43507.2|0
1636006470000|2021-11-04 06:14:30|43527.9|43507.9|43523.6|43503.6|43527.9|43507.9|43523.6|43503.6|0
1636006480000|2021-11-04 06:14:40|43521.7|43501.7|43521.7|43501.7|43521.7|43501.7|43521.7|43501.7|0
1636006490000|2021-11-04 06:14:50|43523.6|43503.6|43521.7|43501.7|43524.2|43504.2|43521.7|43501.7|0
1636006500000|2021-11-04 06:15:00|43519.2|43499.2|43511.1|43491.1|43519.2|43499.2|43507.9|43487.9|7
1636006510000|2021-11-04 06:15:10|43510.4|43490.4|43505.4|43485.4|43510.4|43490.4|43502.9|43482.9|15
1636006520000|2021-11-04 06:15:20|43506.1|43486.1|43501.1|43481.1|43506.7|43486.7|43499.2|43479.2|5
1636006530000|2021-11-04 06:15:30|43506.1|43486.1|43508.6|43488.6|43508.6|43488.6|43506.1|43486.1|5
1636006550000|2021-11-04 06:15:50|43511.1|43491.1|43509.2|43489.2|43511.1|43491.1|43508.6|43488.6|2
1636006560000|2021-11-04 06:16:00|43508.6|43488.6|43505.4|43485.4|43508.6|43488.6|43501.1|43481.1|4
1636006570000|2021-11-04 06:16:10|43504.7|43484.7|43510.4|43490.4|43510.4|43490.4|43501.1|43481.1|3
1636006580000|2021-11-04 06:16:20|43511.7|43491.7|43511.1|43491.1|43512.9|43492.9|43511.1|43491.1|2
1636006590000|2021-11-04 06:16:30|43516.1|43496.1|43511.1|43491.1|43516.1|43496.1|43508.6|43488.6|7
1636006600000|2021-11-04 06:16:40|43508.6|43488.6|43508.6|43488.6|43508.6|43488.6|43508.6|43488.6|1
1636006610000|2021-11-04 06:16:50|43503.6|43483.6|43486.1|43466.1|43503.6|43483.6|43486.1|43466.1|6
1636006620000|2021-11-04 06:17:00|43485.4|43465.4|43446.1|43426.1|43486.1|43466.1|43445.4|43425.4|73
1636006630000|2021-11-04 06:17:10|43448.6|43428.6|43451.1|43431.1|43454.2|43434.2|43448.6|43428.6|12
1636006640000|2021-11-04 06:17:20|43453.6|43433.6|43450.4|43430.4|43456.1|43436.1|43450.4|43430.4|10
1636006650000|2021-11-04 06:17:30|43451.1|43431.1|43449.2|43429.2|43451.7|43431.7|43449.2|43429.2|5
1636006660000|2021-11-04 06:17:40|43451.7|43431.7|43440.6|43420.6|43451.7|43431.7|43440.6|43420.6|8
1636006670000|2021-11-04 06:17:50|43442.4|43422.4|43413.6|43393.6|43442.4|43422.4|43409.2|43389.2|13
1636006680000|2021-11-04 06:18:00|43412.9|43392.9|43423.6|43403.6|43426.1|43406.1|43411.7|43391.7|26
1636006690000|2021-11-04 06:18:10|43422.9|43402.9|43425.4|43405.4|43425.4|43405.4|43420.4|43400.4|6
1636006700000|2021-11-04 06:18:20|43423.6|43403.6|43442.9|43422.9|43442.9|43422.9|43421.1|43401.1|20
1636006710000|2021-11-04 06:18:30|43445.4|43425.4|43426.1|43406.1|43450.4|43430.4|43426.1|43406.1|24
1636006720000|2021-11-04 06:18:40|43426.7|43406.7|43413.6|43393.6|43430.4|43410.4|43413.6|43393.6|8
1636006730000|2021-11-04 06:18:50|43412.9|43392.9|43406.1|43386.1|43416.1|43396.1|43405.4|43385.4|28
1636006740000|2021-11-04 06:19:00|43408.6|43388.6|43406.1|43386.1|43410.4|43390.4|43401.1|43381.1|23
1636006750000|2021-11-04 06:19:10|43405.4|43385.4|43408.6|43388.6|43408.6|43388.6|43405.4|43385.4|2
1636006760000|2021-11-04 06:19:20|43410.4|43390.4|43413.6|43393.6|43413.6|43393.6|43408.6|43388.6|1
1636006770000|2021-11-04 06:19:30|43414.2|43394.2|43415.4|43395.4|43418.6|43398.6|43414.2|43394.2|6
1636006780000|2021-11-04 06:19:40|43416.1|43396.1|43417.9|43397.9|43417.9|43397.9|43415.4|43395.4|1
1636006790000|2021-11-04 06:19:50|||||||||5
1636006800000|2021-11-04 06:20:00|43416.1|43396.1|43413.6|43393.6|43419.2|43399.2|43413.6|43393.6|8
1636006810000|2021-11-04 06:20:10|43412.9|43392.9|43388.6|43368.6|43412.9|43392.9|43387.9|43367.9|16
1636006820000|2021-11-04 06:20:20|43390.4|43370.4|43382.2|43362.2|43390.4|43370.4|43382.2|43362.2|13
1636006830000|2021-11-04 06:20:30|43381.6|43361.6|43377.9|43357.9|43382.2|43362.2|43377.9|43357.9|5
1636006840000|2021-11-04 06:20:40|43379.7|43359.7|43387.2|43367.2|43387.2|43367.2|43377.9|43357.9|14
1636006850000|2021-11-04 06:20:50|43390.4|43370.4|43390.4|43370.4|43396.1|43376.1|43390.4|43370.4|9
1636006860000|2021-11-04 06:21:00|43388.6|43368.6|43387.9|43367.9|43391.1|43371.1|43385.4|43365.4|6
1636006870000|2021-11-04 06:21:10|43386.1|43366.1|43382.9|43362.9|43389.7|43369.7|43382.9|43362.9|8
1636006880000|2021-11-04 06:21:20|43383.6|43363.6|43395.4|43375.4|43396.1|43376.1|43383.6|43363.6|2
1636006890000|2021-11-04 06:21:30|43394.7|43374.7|43392.9|43372.9|43394.7|43374.7|43392.9|43372.9|7
1636006900000|2021-11-04 06:21:40|||||||||1
1636006910000|2021-11-04 06:21:50|43394.7|43374.7|43391.1|43371.1|43394.7|43374.7|43391.1|43371.1|3
1636006920000|2021-11-04 06:22:00|43387.9|43367.9|43377.9|43357.9|43387.9|43367.9|43372.9|43352.9|22
1636006930000|2021-11-04 06:22:10|43378.6|43358.6|43375.4|43355.4|43382.9|43362.9|43372.9|43352.9|9
1636006940000|2021-11-04 06:22:20|43376.1|43356.1|43377.9|43357.9|43377.9|43357.9|43371.1|43351.1|4
1636006950000|2021-11-04 06:22:30|43374.7|43354.7|43380.4|43360.4|43380.4|43360.4|43374.7|43354.7|11
1636006960000|2021-11-04 06:22:40|43381.1|43361.1|43384.7|43364.7|43385.4|43365.4|43380.4|43360.4|2
1636006970000|2021-11-04 06:22:50|43386.1|43366.1|43377.2|43357.2|43386.1|43366.1|43377.2|43357.2|6
1636006980000|2021-11-04 06:23:00|43375.4|43355.4|43381.1|43361.1|43381.1|43361.1|43374.7|43354.7|2
1636006990000|2021-11-04 06:23:10|43381.7|43361.7|43389.7|43369.7|43389.7|43369.7|43381.7|43361.7|5
1636007000000|2021-11-04 06:23:20|43391.1|43371.1|43392.9|43372.9|43397.9|43377.9|43391.1|43371.1|5
1636007010000|2021-11-04 06:23:30|43391.1|43371.1|43396.1|43376.1|43396.1|43376.1|43391.1|43371.1|1
1636007020000|2021-11-04 06:23:40|43397.9|43377.9|43401.1|43381.1|43401.1|43381.1|43397.9|43377.9|0
1636007030000|2021-11-04 06:23:50|43402.9|43382.9|43400.4|43380.4|43405.4|43385.4|43400.4|43380.4|3
1636007040000|2021-11-04 06:24:00|43401.1|43381.1|43405.4|43385.4|43407.9|43387.9|43401.1|43381.1|6
1636007050000|2021-11-04 06:24:10|43406.1|43386.1|43406.1|43386.1|43407.9|43387.9|43406.1|43386.1|4
1636007060000|2021-11-04 06:24:20|43410.4|43390.4|43412.2|43392.2|43414.7|43394.7|43410.4|43390.4|6
1636007070000|2021-11-04 06:24:30|43414.7|43394.7|43411.7|43391.7|43416.1|43396.1|43411.7|43391.7|4
1636007080000|2021-11-04 06:24:40|43413.6|43393.6|43415.4|43395.4|43416.1|43396.1|43412.9|43392.9|7
1636007090000|2021-11-04 06:24:50|43416.1|43396.1|43421.1|43401.1|43422.9|43402.9|43416.1|43396.1|13
1636007100000|2021-11-04 06:25:00|43420.4|43400.4|43409.7|43389.7|43421.1|43401.1|43409.7|43389.7|6
1636007110000|2021-11-04 06:25:10|43412.2|43392.2|43405.4|43385.4|43412.9|43392.9|43405.4|43385.4|7
1636007120000|2021-11-04 06:25:20|43385.4|43365.4|43377.9|43357.9|43385.4|43365.4|43377.9|43357.9|7
1636007130000|2021-11-04 06:25:30|43380.4|43360.4|43379.7|43359.7|43382.2|43362.2|43379.7|43359.7|2
1636007140000|2021-11-04 06:25:40|43377.9|43357.9|43379.7|43359.7|43379.7|43359.7|43377.9|43357.9|0
1636007150000|2021-11-04 06:25:50|43380.4|43360.4|43381.1|43361.1|43382.9|43362.9|43380.4|43360.4|1
1636007160000|2021-11-04 06:26:00|43382.9|43362.9|43384.7|43364.7|43384.7|43364.7|43379.7|43359.7|5
1636007170000|2021-11-04 06:26:10|43385.4|43365.4|43387.9|43367.9|43387.9|43367.9|43385.4|43365.4|1
1636007180000|2021-11-04 06:26:20|43389.7|43369.7|43401.1|43381.1|43401.1|43381.1|43389.7|43369.7|8
1636007190000|2021-11-04 06:26:30|43403.6|43383.6|43402.9|43382.9|43406.1|43386.1|43402.9|43382.9|5
1636007200000|2021-11-04 06:26:40|43401.1|43381.1|43401.1|43381.1|43401.7|43381.7|43401.1|43381.1|1
1636007210000|2021-11-04 06:26:50|43402.9|43382.9|43401.1|43381.1|43402.9|43382.9|43401.1|43381.1|2
1636007220000|2021-11-04 06:27:00|43400.4|43380.4|43396.1|43376.1|43401.1|43381.1|43396.1|43376.1|6
1636007230000|2021-11-04 06:27:10|43397.9|43377.9|43391.1|43371.1|43397.9|43377.9|43391.1|43371.1|1
1636007240000|2021-11-04 06:27:20|43393.6|43373.6|43391.1|43371.1|43393.6|43373.6|43391.1|43371.1|1
1636007250000|2021-11-04 06:27:30|43390.4|43370.4|43388.6|43368.6|43391.1|43371.1|43386.1|43366.1|2
1636007260000|2021-11-04 06:27:40|43390.4|43370.4|43387.9|43367.9|43393.6|43373.6|43387.9|43367.9|4
1636007270000|2021-11-04 06:27:50|43390.4|43370.4|43394.7|43374.7|43394.7|43374.7|43390.4|43370.4|4
1636007280000|2021-11-04 06:28:00|43395.4|43375.4|43396.1|43376.1|43401.1|43381.1|43395.4|43375.4|6
1636007290000|2021-11-04 06:28:10|43397.9|43377.9|43395.4|43375.4|43400.4|43380.4|43395.4|43375.4|3
1636007300000|2021-11-04 06:28:20|43391.1|43371.1|43391.1|43371.1|43396.1|43376.1|43391.1|43371.1|1
1636007310000|2021-11-04 06:28:30|43390.4|43370.4|43392.9|43372.9|43392.9|43372.9|43390.4|43370.4|2
1636007320000|2021-11-04 06:28:40|43394.7|43374.7|43391.1|43371.1|43394.7|43374.7|43390.4|43370.4|0
1636007330000|2021-11-04 06:28:50|43390.4|43370.4|43401.1|43381.1|43402.9|43382.9|43387.9|43367.9|11
1636007340000|2021-11-04 06:29:00|43402.9|43382.9|43401.1|43381.1|43402.9|43382.9|43400.4|43380.4|1
1636007350000|2021-11-04 06:29:10|43402.9|43382.9|43416.1|43396.1|43417.2|43397.2|43402.9|43382.9|16
1636007360000|2021-11-04 06:29:20|43420.4|43400.4|43426.1|43406.1|43427.9|43407.9|43420.4|43400.4|4
1636007370000|2021-11-04 06:29:30|43428.6|43408.6|43427.9|43407.9|43430.4|43410.4|43425.4|43405.4|3
1636007380000|2021-11-04 06:29:40|43430.4|43410.4|43430.4|43410.4|43430.4|43410.4|43428.6|43408.6|3
1636007390000|2021-11-04 06:29:50|43431.1|43411.1|43432.2|43412.2|43436.1|43416.1|43431.1|43411.1|3
1636007400000|2021-11-04 06:30:00|43432.9|43412.9|43433.6|43413.6|43433.6|43413.6|43420.4|43400.4|14
1636007410000|2021-11-04 06:30:10|43435.4|43415.4|43443.6|43423.6|43443.6|43423.6|43435.4|43415.4|2
1636007420000|2021-11-04 06:30:20|43444.2|43424.2|43444.2|43424.2|43444.2|43424.2|43441.1|43421.1|2
1636007430000|2021-11-04 06:30:30|43442.9|43422.9|43441.1|43421.1|43446.1|43426.1|43441.1|43421.1|6
1636007440000|2021-11-04 06:30:40|43443.6|43423.6|43441.1|43421.1|43443.6|43423.6|43441.1|43421.1|3
1636007450000|2021-11-04 06:30:50|43440.4|43420.4|43436.1|43416.1|43440.4|43420.4|43436.1|43416.1|2
1636007460000|2021-11-04 06:31:00|43438.6|43418.6|43442.9|43422.9|43443.6|43423.6|43438.6|43418.6|2
1636007470000|2021-11-04 06:31:10|43446.1|43426.1|43475.4|43455.4|43475.4|43455.4|43446.1|43426.1|9
1636007480000|2021-11-04 06:31:20|43472.9|43452.9|43462.9|43442.9|43476.1|43456.1|43462.9|43442.9|7
1636007490000|2021-11-04 06:31:30|43467.9|43447.9|43461.1|43441.1|43469.7|43449.7|43461.1|43441.1|10
1636007500000|2021-11-04 06:31:40|43461.7|43441.7|43461.1|43441.1|43462.9|43442.9|43461.1|43441.1|1
1636007510000|2021-11-04 06:31:50|43462.9|43442.9|43461.1|43441.1|43462.9|43442.9|43461.1|43441.1|0
1636007520000|2021-11-04 06:32:00|43462.9|43442.9|43450.4|43430.4|43462.9|43442.9|43448.6|43428.6|6
1636007530000|2021-11-04 06:32:10|43451|43431|43456|43436|43457.9|43437.9|43451|43431|5
1636007540000|2021-11-04 06:32:20|43452.9|43432.9|43446|43426|43452.9|43432.9|43446|43426|2
1636007550000|2021-11-04 06:32:30|43451|43431|43446|43426|43451|43431|43446|43426|2
1636007560000|2021-11-04 06:32:40|43447.9|43427.9|43465.4|43445.4|43466|43446|43447.9|43427.9|18
1636007570000|2021-11-04 06:32:50|43470.4|43450.4|43471|43451|43471|43451|43470.4|43450.4|2
1636007580000|2021-11-04 06:33:00|43470.4|43450.4|43463.5|43443.5|43470.4|43450.4|43463.5|43443.5|0
1636007590000|2021-11-04 06:33:10|43466|43446|43471|43451|43471.7|43451.7|43466|43446|1
1636007600000|2021-11-04 06:33:20|43471.7|43451.7|43475.4|43455.4|43475.4|43455.4|43471.7|43451.7|2
1636007610000|2021-11-04 06:33:30|43473.5|43453.5|43473.5|43453.5|43476|43456|43472.9|43452.9|0
1636007620000|2021-11-04 06:33:40|43474.2|43454.2|43476|43456|43478.5|43458.5|43474.2|43454.2|4
1636007630000|2021-11-04 06:33:50|43475.4|43455.4|43475.4|43455.4|43475.4|43455.4|43475.4|43455.4|3
1636007640000|2021-11-04 06:34:00|43472.9|43452.9|43461|43441|43472.9|43452.9|43461|43441|6
1636007650000|2021-11-04 06:34:10|43465.4|43445.4|43458.5|43438.5|43466|43446|43456.7|43436.7|4
1636007660000|2021-11-04 06:34:20|43456.7|43436.7|43456|43436|43458.5|43438.5|43456|43436|3
1636007670000|2021-11-04 06:34:30|43458.5|43438.5|43460.4|43440.4|43460.4|43440.4|43458.5|43438.5|8
1636007680000|2021-11-04 06:34:40|43459.7|43439.7|43457.9|43437.9|43459.7|43439.7|43457.9|43437.9|0
1636007700000|2021-11-04 06:35:00|43459.7|43439.7|43459.7|43439.7|43459.7|43439.7|43457.9|43437.9|0
1636007710000|2021-11-04 06:35:10|43460.4|43440.4|43467.9|43447.9|43467.9|43447.9|43460.4|43440.4|4
1636007720000|2021-11-04 06:35:20|43464.7|43444.7|43449.7|43429.7|43464.7|43444.7|43447.9|43427.9|7
1636007730000|2021-11-04 06:35:30|43447.2|43427.2|43449.7|43429.7|43449.7|43429.7|43445.4|43425.4|1
1636007740000|2021-11-04 06:35:40|43445.4|43425.4|43444.7|43424.7|43449.7|43429.7|43443.5|43423.5|3
1636007750000|2021-11-04 06:35:50|43445.4|43425.4|43450.4|43430.4|43450.4|43430.4|43445.4|43425.4|3
1636007760000|2021-11-04 06:36:00|43454.7|43434.7|43454.7|43434.7|43457.2|43437.2|43454.7|43434.7|1
1636007770000|2021-11-04 06:36:10|43457.2|43437.2|43449.7|43429.7|43457.2|43437.2|43449.7|43429.7|2
1636007780000|2021-11-04 06:36:20|43442.2|43422.2|43459.7|43439.7|43462.9|43442.9|43440.4|43420.4|7
1636007790000|2021-11-04 06:36:30|43459|43439|43450.4|43430.4|43459|43439|43450.4|43430.4|6
1636007800000|2021-11-04 06:36:40|43449.7|43429.7|43449.7|43429.7|43449.7|43429.7|43447.2|43427.2|3
1636007810000|2021-11-04 06:36:50|43447.9|43427.9|43445.4|43425.4|43447.9|43427.9|43444.7|43424.7|3
1636007820000|2021-11-04 06:37:00|43442.9|43422.9|43442.9|43422.9|43445.4|43425.4|43441|43421|10
1636007830000|2021-11-04 06:37:10|43432.9|43412.9|43430.4|43410.4|43432.9|43412.9|43427.9|43407.9|3
1636007840000|2021-11-04 06:37:20|43432.9|43412.9|43434.7|43414.7|43434.7|43414.7|43430.4|43410.4|0
1636007850000|2021-11-04 06:37:30|43432.9|43412.9|43430.4|43410.4|43432.9|43412.9|43430.4|43410.4|4
1636007860000|2021-11-04 06:37:40|43432.9|43412.9|43444.7|43424.7|43444.7|43424.7|43432.9|43412.9|5
1636007870000|2021-11-04 06:37:50|43446.5|43426.5|43445.4|43425.4|43450.4|43430.4|43445.4|43425.4|5
1636007880000|2021-11-04 06:38:00|43442.2|43422.2|43442.9|43422.9|43444.7|43424.7|43441|43421|2
1636007890000|2021-11-04 06:38:10|43441|43421|43442.9|43422.9|43444.7|43424.7|43441|43421|1
1636007900000|2021-11-04 06:38:20|43445.4|43425.4|43449.2|43429.2|43449.2|43429.2|43445.4|43425.4|1
1636007910000|2021-11-04 06:38:30|43448.5|43428.5|43446|43426|43448.5|43428.5|43446|43426|0
1636007920000|2021-11-04 06:38:40|43445.4|43425.4|43442.9|43422.9|43445.4|43425.4|43437.9|43417.9|2
1636007930000|2021-11-04 06:38:50|43443.5|43423.5|43448.5|43428.5|43448.5|43428.5|43443.5|43423.5|0
1636007940000|2021-11-04 06:39:00|43450.4|43430.4|43462.9|43442.9|43463.5|43443.5|43450.4|43430.4|1
1636007950000|2021-11-04 06:39:10|43463.5|43443.5|43467.9|43447.9|43467.9|43447.9|43463.5|43443.5|0
1636007960000|2021-11-04 06:39:20|43471|43451|43462.2|43442.2|43471|43451|43462.2|43442.2|2
1636007970000|2021-11-04 06:39:30|43462.9|43442.9|43462.9|43442.9|43462.9|43442.9|43458.5|43438.5|0
1636007980000|2021-11-04 06:39:40|43459.7|43439.7|43462.9|43442.9|43462.9|43442.9|43457.9|43437.9|1
1636007990000|2021-11-04 06:39:50|43462.2|43442.2|43459.7|43439.7|43462.9|43442.9|43459.7|43439.7|0
1636008000000|2021-11-04 06:40:00|43460.4|43440.4|43459.7|43439.7|43460.4|43440.4|43459.7|43439.7|0
1636008010000|2021-11-04 06:40:10|43457.9|43437.9|43455.4|43435.4|43457.9|43437.9|43452.9|43432.9|1
1636008020000|2021-11-04 06:40:20|43461|43441|43479.7|43459.7|43479.7|43459.7|43461|43441|10
1636008030000|2021-11-04 06:40:30|43477.9|43457.9|43472.9|43452.9|43477.9|43457.9|43472.9|43452.9|11
1636008040000|2021-11-04 06:40:40|43476|43456|43467.9|43447.9|43477.9|43457.9|43467.9|43447.9|5
1636008050000|2021-11-04 06:40:50|43465.4|43445.4|43465.4|43445.4|43467.9|43447.9|43464.7|43444.7|0
1636008060000|2021-11-04 06:41:00|43464.7|43444.7|43462.9|43442.9|43467.9|43447.9|43462.9|43442.9|2
1636008070000|2021-11-04 06:41:10|43465.4|43445.4|43467.9|43447.9|43467.9|43447.9|43465.4|43445.4|1
1636008080000|2021-11-04 06:41:20|43465.4|43445.4|43464.7|43444.7|43465.4|43445.4|43464.7|43444.7|0
1636008090000|2021-11-04 06:41:30|43465.4|43445.4|43469.7|43449.7|43471.5|43451.5|43465.4|43445.4|1
1636008100000|2021-11-04 06:41:40|43467.9|43447.9|43467.9|43447.9|43467.9|43447.9|43467.9|43447.9|2
1636008110000|2021-11-04 06:41:50|43466|43446|43466|43446|43467.9|43447.9|43466|43446|1
1636008120000|2021-11-04 06:42:00|43465.4|43445.4|43474.2|43454.2|43474.2|43454.2|43465.4|43445.4|6
1636008130000|2021-11-04 06:42:10|43476.7|43456.7|43483.5|43463.5|43483.5|43463.5|43476.7|43456.7|1
1636008140000|2021-11-04 06:42:20|43485.4|43465.4|43487.9|43467.9|43487.9|43467.9|43485.4|43465.4|12
1636008150000|2021-11-04 06:42:30|43485.4|43465.4|43486|43466|43486|43466|43483.5|43463.5|1
1636008160000|2021-11-04 06:42:40|43485.4|43465.4|43486|43466|43486|43466|43485.4|43465.4|1
1636008170000|2021-11-04 06:42:50|43485.4|43465.4|43485.4|43465.4|43485.4|43465.4|43485.4|43465.4|1
1636008180000|2021-11-04 06:43:00|43483.5|43463.5|43482.9|43462.9|43485.4|43465.4|43481|43461|1
1636008190000|2021-11-04 06:43:10|43481|43461|43482.9|43462.9|43486|43466|43481|43461|3
1636008200000|2021-11-04 06:43:20|43481|43461|43487.9|43467.9|43487.9|43467.9|43481|43461|3
1636008210000|2021-11-04 06:43:30|43488.5|43468.5|43486|43466|43488.5|43468.5|43486|43466|1
1636008220000|2021-11-04 06:43:40|43487.9|43467.9|43487.9|43467.9|43487.9|43467.9|43487.9|43467.9|0
1636008230000|2021-11-04 06:43:50|43486|43466|43484.7|43464.7|43487.9|43467.9|43484.7|43464.7|4
1636008240000|2021-11-04 06:44:00|43485.4|43465.4|43481|43461|43485.4|43465.4|43481|43461|4
1636008250000|2021-11-04 06:44:10|43478.5|43458.5|43475.4|43455.4|43478.5|43458.5|43475.4|43455.4|3
1636008260000|2021-11-04 06:44:20|43476|43456|43476|43456|43476|43456|43476|43456|1
1636008270000|2021-11-04 06:44:30|43477.9|43457.9|43487.9|43467.9|43487.9|43467.9|43477.9|43457.9|2
1636008280000|2021-11-04 06:44:40|43486|43466|43482.9|43462.9|43486|43466|43482.9|43462.9|2
1636008290000|2021-11-04 06:44:50|43483.5|43463.5|43485.4|43465.4|43486|43466|43482.9|43462.9|1
1636008300000|2021-11-04 06:45:00|43487.9|43467.9|43492.9|43472.9|43492.9|43472.9|43487.9|43467.9|5
1636008310000|2021-11-04 06:45:10|43500.4|43480.4|43501|43481|43501|43481|43500.4|43480.4|4
1636008320000|2021-11-04 06:45:20|43501.7|43481.7|43502.9|43482.9|43505.4|43485.4|43501.7|43481.7|5
1636008330000|2021-11-04 06:45:30|43500.4|43480.4|43501|43481|43502.9|43482.9|43500.4|43480.4|0
1636008340000|2021-11-04 06:45:40|43502.9|43482.9|43502.9|43482.9|43505.4|43485.4|43501|43481|3
1636008350000|2021-11-04 06:45:50|43505.4|43485.4|43522.9|43502.9|43522.9|43502.9|43505.4|43485.4|5
1636008360000|2021-11-04 06:46:00|43522.2|43502.2|43519.7|43499.7|43522.2|43502.2|43517.9|43497.9|6
1636008370000|2021-11-04 06:46:10|43517.9|43497.9|43515.4|43495.4|43517.9|43497.9|43515.4|43495.4|4
1636008380000|2021-11-04 06:46:20|43513.5|43493.5|43511|43491|43516|43496|43511|43491|4
1636008390000|2021-11-04 06:46:30|43509.2|43489.2|43506|43486|43510.4|43490.4|43506|43486|0
1636008400000|2021-11-04 06:46:40|43503.5|43483.5|43503.5|43483.5|43503.5|43483.5|43501|43481|6
1636008410000|2021-11-04 06:46:50|43506|43486|43506|43486|43506|43486|43506|43486|1
1636008420000|2021-11-04 06:47:00|43505.4|43485.4|43491|43471|43505.4|43485.4|43491|43471|5
1636008430000|2021-11-04 06:47:10|43492.9|43472.9|43495.4|43475.4|43495.4|43475.4|43491|43471|0
1636008440000|2021-11-04 06:47:20|43493.5|43473.5|43488.5|43468.5|43493.5|43473.5|43488.5|43468.5|4
1636008450000|2021-11-04 06:47:30|43489.2|43469.2|43488.5|43468.5|43491|43471|43488.5|43468.5|1
1636008460000|2021-11-04 06:47:40|43491|43471|43489.2|43469.2|43491|43471|43489.2|43469.2|2
1636008470000|2021-11-04 06:47:50|43492.9|43472.9|43494.7|43474.7|43494.7|43474.7|43492.9|43472.9|3
1636008480000|2021-11-04 06:48:00|43492.9|43472.9|43491|43471|43494.7|43474.7|43491|43471|10
1636008490000|2021-11-04 06:48:10|43491.7|43471.7|43496|43476|43501|43481|43491.7|43471.7|2
1636008500000|2021-11-04 06:48:20|43495.4|43475.4|43487.4|43467.4|43495.4|43475.4|43487.4|43467.4|7
1636008510000|2021-11-04 06:48:30|43486|43466|43481|43461|43491|43471|43481|43461|2
1636008520000|2021-11-04 06:48:40|43478.5|43458.5|43478.5|43458.5|43478.5|43458.5|43478.5|43458.5|1
1636008530000|2021-11-04 06:48:50|43476|43456|43479.2|43459.2|43479.2|43459.2|43476|43456|1
1636008540000|2021-11-04 06:49:00|43481|43461|43481|43461|43481|43461|43481|43461|2
1636008550000|2021-11-04 06:49:10|||||||||1
1636008560000|2021-11-04 06:49:20|43480.4|43460.4|43478.5|43458.5|43480.4|43460.4|43477.9|43457.9|4
1636008570000|2021-11-04 06:49:30|43476|43456|43471|43451|43476|43456|43471|43451|4
1636008590000|2021-11-04 06:49:50|43475.4|43455.4|43482.9|43462.9|43482.9|43462.9|43475.4|43455.4|5
1636008600000|2021-11-04 06:50:00|43481|43461|43482.9|43462.9|43484.7|43464.7|43481|43461|1
1636008610000|2021-11-04 06:50:10|43481|43461|43476|43456|43481|43461|43476|43456|3
1636008620000|2021-11-04 06:50:20|43472.9|43452.9|43477.9|43457.9|43477.9|43457.9|43472.9|43452.9|3
1636008630000|2021-11-04 06:50:30|43481|43461|43481|43461|43483.5|43463.5|43481|43461|2
1636008640000|2021-11-04 06:50:40|43480.4|43460.4|43490.4|43470.4|43491|43471|43480.4|43460.4|25
1636008650000|2021-11-04 06:50:50|43491|43471|43487.9|43467.9|43491|43471|43487.9|43467.9|1
1636008660000|2021-11-04 06:51:00|43491|43471|43492.9|43472.9|43492.9|43472.9|43491|43471|3
1636008670000|2021-11-04 06:51:10|43493.5|43473.5|43501|43481|43501|43481|43493.5|43473.5|3
1636008680000|2021-11-04 06:51:20|43503.5|43483.5|43505.4|43485.4|43505.4|43485.4|43503.5|43483.5|1
1636008690000|2021-11-04 06:51:30|||||||||1
1636008700000|2021-11-04 06:51:40|43502.9|43482.9|43500.4|43480.4|43502.9|43482.9|43500.4|43480.4|5
1636008710000|2021-11-04 06:51:50|43502.9|43482.9|43502.9|43482.9|43502.9|43482.9|43502.9|43482.9|1
1636008720000|2021-11-04 06:52:00|43504.7|43484.7|43505.4|43485.4|43507.2|43487.2|43504.7|43484.7|4
1636008730000|2021-11-04 06:52:10|43505.3|43485.3|43506|43486|43506|43486|43505.3|43485.3|1
1636008740000|2021-11-04 06:52:20|43502.8|43482.8|43502.8|43482.8|43502.8|43482.8|43502.8|43482.8|1
1636008750000|2021-11-04 06:52:30|43500.3|43480.3|43500.3|43480.3|43500.3|43480.3|43500.3|43480.3|5
1636008760000|2021-11-04 06:52:40|43498.5|43478.5|43498.5|43478.5|43498.5|43478.5|43498.5|43478.5|1
1636008780000|2021-11-04 06:53:00|43500.3|43480.3|43507.8|43487.8|43507.8|43487.8|43500.3|43480.3|2
1636008790000|2021-11-04 06:53:10|43508.5|43488.5|43508.5|43488.5|43508.5|43488.5|43508.5|43488.5|0
1636008800000|2021-11-04 06:53:20|43507.8|43487.8|43508.5|43488.5|43508.5|43488.5|43507.8|43487.8|0
1636008810000|2021-11-04 06:53:30|43510.3|43490.3|43514.7|43494.7|43514.7|43494.7|43510.3|43490.3|7
1636008820000|2021-11-04 06:53:40|||||||||4
1636008830000|2021-11-04 06:53:50|43514|43494|43512.8|43492.8|43514.7|43494.7|43511.5|43491.5|4
1636008840000|2021-11-04 06:54:00|43511|43491|43516|43496|43516|43496|43511|43491|3
1636008850000|2021-11-04 06:54:10|43522.8|43502.8|43534.7|43514.7|43535.3|43515.3|43522.8|43502.8|6
1636008860000|2021-11-04 06:54:20|43532.8|43512.8|43534.7|43514.7|43536|43516|43530.3|43510.3|0
1636008870000|2021-11-04 06:54:30|43536|43516|43532.8|43512.8|43536|43516|43532.8|43512.8|9
1636008880000|2021-11-04 06:54:40|43531|43511|43536|43516|43539.7|43519.7|43531|43511|5
1636008890000|2021-11-04 06:54:50|43535.3|43515.3|43538.5|43518.5|43538.5|43518.5|43535.3|43515.3|8
1636008900000|2021-11-04 06:55:00|43540.3|43520.3|43539.7|43519.7|43542.8|43522.8|43536|43516|7
1636008910000|2021-11-04 06:55:10|43537.8|43517.8|43537.8|43517.8|43537.8|43517.8|43537.8|43517.8|2
1636008920000|2021-11-04 06:55:20|43532.8|43512.8|43530.3|43510.3|43532.8|43512.8|43530.3|43510.3|3
1636008930000|2021-11-04 06:55:30|43532.8|43512.8|43532.8|43512.8|43532.8|43512.8|43532.2|43512.2|0
1636008940000|2021-11-04 06:55:40|43531|43511|43530.3|43510.3|43534.7|43514.7|43530.3|43510.3|7
1636008950000|2021-11-04 06:55:50|43528.5|43508.5|43517.2|43497.2|43528.5|43508.5|43517.2|43497.2|4
1636008960000|2021-11-04 06:56:00|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|43512.8|43492.8|0
1636008970000|2021-11-04 06:56:10|43517.2|43497.2|43519.7|43499.7|43522.2|43502.2|43517.2|43497.2|6
1636008980000|2021-11-04 06:56:20|43517.8|43497.8|43517.8|43497.8|43517.8|43497.8|43517.8|43497.8|2
1636008990000|2021-11-04 06:56:30|43519.7|43499.7|43517.8|43497.8|43520.3|43500.3|43517.8|43497.8|1
1636009000000|2021-11-04 06:56:40|43520.3|43500.3|43520.3|43500.3|43522.8|43502.8|43517.8|43497.8|4
1636009010000|2021-11-04 06:56:50|43519.7|43499.7|43516|43496|43519.7|43499.7|43516|43496|0
1636009020000|2021-11-04 06:57:00|43516.7|43496.7|43521|43501|43522.8|43502.8|43516.7|43496.7|6
1636009030000|2021-11-04 06:57:10|43519.7|43499.7|43525.3|43505.3|43526|43506|43519.7|43499.7|2
1636009040000|2021-11-04 06:57:20|43526|43506|43527.8|43507.8|43527.8|43507.8|43525.3|43505.3|0
1636009050000|2021-11-04 06:57:30|43527.2|43507.2|43525.3|43505.3|43527.2|43507.2|43525.3|43505.3|0
1636009060000|2021-11-04 06:57:40|43527.8|43507.8|43525.3|43505.3|43527.8|43507.8|43525.3|43505.3|1
1636009070000|2021-11-04 06:57:50|43524.7|43504.7|43522.2|43502.2|43524.7|43504.7|43522.2|43502.2|4
1636009080000|2021-11-04 06:58:00|43523.5|43503.5|43528.5|43508.5|43528.5|43508.5|43521.7|43501.7|5
1636009090000|2021-11-04 06:58:10|43530.3|43510.3|43530.3|43510.3|43530.3|43510.3|43530.3|43510.3|0
1636009100000|2021-11-04 06:58:20|43531|43511|43526|43506|43531|43511|43526|43506|2
1636009110000|2021-11-04 06:58:30|||||||||1
1636009120000|2021-11-04 06:58:40|43527.8|43507.8|43520.3|43500.3|43530.3|43510.3|43520.3|43500.3|5
1636009140000|2021-11-04 06:59:00|43518.5|43498.5|43517.8|43497.8|43521|43501|43517.2|43497.2|5
1636009150000|2021-11-04 06:59:10|43516|43496|43515.3|43495.3|43516|43496|43515.3|43495.3|4
1636009160000|2021-11-04 06:59:20|43514.7|43494.7|43510.3|43490.3|43514.7|43494.7|43502.8|43482.8|7
1636009170000|2021-11-04 06:59:30|43509.7|43489.7|43507.8|43487.8|43509.7|43489.7|43502.8|43482.8|0
1636009180000|2021-11-04 06:59:40|43504.7|43484.7|43509.7|43489.7|43509.7|43489.7|43504.7|43484.7|1
1636009190000|2021-11-04 06:59:50|43510.3|43490.3|43507.8|43487.8|43511|43491|43507.8|43487.8|1
1636009200000|2021-11-04 07:00:00|43509.7|43489.7|43511|43491|43511.7|43491.7|43506|43486|17
1636009210000|2021-11-04 07:00:10|43511.7|43491.7|43522.8|43502.8|43534|43514|43510.3|43490.3|38
1636009220000|2021-11-04 07:00:20|43523.5|43503.5|43530.3|43510.3|43530.3|43510.3|43522.8|43502.8|6
1636009230000|2021-11-04 07:00:30|43529.7|43509.7|43527.2|43507.2|43529.7|43509.7|43527.2|43507.2|7
1636009240000|2021-11-04 07:00:40|43527.8|43507.8|43532.2|43512.2|43532.2|43512.2|43527.8|43507.8|8
1636009250000|2021-11-04 07:00:50|43530.3|43510.3|43529.7|43509.7|43532.8|43512.8|43529.7|43509.7|6
1636009260000|2021-11-04 07:01:00|43525.3|43505.3|43522.2|43502.2|43525.3|43505.3|43522.2|43502.2|5
1636009270000|2021-11-04 07:01:10|43521.5|43501.5|43521.5|43501.5|43521.5|43501.5|43521.5|43501.5|2
1636009280000|2021-11-04 07:01:20|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|5
1636009290000|2021-11-04 07:01:30|43517.2|43497.2|43517.8|43497.8|43517.8|43497.8|43517.2|43497.2|2
1636009310000|2021-11-04 07:01:50|43519.7|43499.7|43519.7|43499.7|43519.7|43499.7|43519.7|43499.7|2
1636009320000|2021-11-04 07:02:00|43515.3|43495.3|43509.7|43489.7|43515.3|43495.3|43509.7|43489.7|4
1636009330000|2021-11-04 07:02:10|43507.2|43487.2|43507.2|43487.2|43507.2|43487.2|43507.2|43487.2|0
1636009340000|2021-11-04 07:02:20|43484.7|43464.7|43474.7|43454.7|43484.7|43464.7|43474.7|43454.7|10
1636009350000|2021-11-04 07:02:30|43474|43454|43472.8|43452.8|43474|43454|43467.8|43447.8|9
1636009360000|2021-11-04 07:02:40|43475.3|43455.3|43466|43446|43475.3|43455.3|43466|43446|10
1636009370000|2021-11-04 07:02:50|43465.3|43445.3|43457.8|43437.8|43465.3|43445.3|43450.3|43430.3|9
1636009380000|2021-11-04 07:03:00|43460.3|43440.3|43459.7|43439.7|43460.3|43440.3|43457.8|43437.8|10
1636009390000|2021-11-04 07:03:10|43457.8|43437.8|43457.8|43437.8|43457.8|43437.8|43457.8|43437.8|0
1636009400000|2021-11-04 07:03:20|43459.7|43439.7|43457.8|43437.8|43459.7|43439.7|43457.8|43437.8|2
1636009410000|2021-11-04 07:03:30|||||||||2
1636009420000|2021-11-04 07:03:40|43459.7|43439.7|43459.7|43439.7|43459.7|43439.7|43459.7|43439.7|1
1636009430000|2021-11-04 07:03:50|43460.3|43440.3|43465.3|43445.3|43469.7|43449.7|43460.3|43440.3|7
1636009440000|2021-11-04 07:04:00|43467.2|43447.2|43472.8|43452.8|43472.8|43452.8|43467.2|43447.2|6
1636009450000|2021-11-04 07:04:10|43474.7|43454.7|43467.8|43447.8|43474.7|43454.7|43467.8|43447.8|4
1636009460000|2021-11-04 07:04:20|43465.3|43445.3|43465.3|43445.3|43465.3|43445.3|43465.3|43445.3|2
1636009470000|2021-11-04 07:04:30|43469.7|43449.7|43477.8|43457.8|43479.7|43459.7|43469.7|43449.7|4
1636009490000|2021-11-04 07:04:50|43476|43456|43476|43456|43476|43456|43476|43456|1
1636009500000|2021-11-04 07:05:00|43475.3|43455.3|43475.3|43455.3|43475.3|43455.3|43475.3|43455.3|2
1636009510000|2021-11-04 07:05:10|43479.7|43459.7|43479.7|43459.7|43479.7|43459.7|43479.7|43459.7|2
1636009520000|2021-11-04 07:05:20|43481|43461|43473.5|43453.5|43481|43461|43473.5|43453.5|5
1636009530000|2021-11-04 07:05:30|43472.8|43452.8|43472.8|43452.8|43472.8|43452.8|43471.5|43451.5|3
1636009550000|2021-11-04 07:05:50|43474.7|43454.7|43481.7|43461.7|43481.7|43461.7|43474.7|43454.7|4
1636009560000|2021-11-04 07:06:00|43483.5|43463.5|43482.8|43462.8|43483.5|43463.5|43482.8|43462.8|0
1636009580000|2021-11-04 07:06:20|||||||||4
1636009590000|2021-11-04 07:06:30|43484.7|43464.7|43484.7|43464.7|43484.7|43464.7|43484.7|43464.7|0
1636009600000|2021-11-04 07:06:40|43485.3|43465.3|43486|43466|43486|43466|43484.7|43464.7|1
1636009610000|2021-11-04 07:06:50|43485.3|43465.3|43484.7|43464.7|43486|43466|43484.7|43464.7|9
1636009620000|2021-11-04 07:07:00|43481|43461|43484.7|43464.7|43484.7|43464.7|43481|43461|1
1636009630000|2021-11-04 07:07:10|43485.3|43465.3|43485.3|43465.3|43485.3|43465.3|43485.3|43465.3|3
1636009640000|2021-11-04 07:07:20|43487.2|43467.2|43487.2|43467.2|43487.2|43467.2|43487.2|43467.2|0
1636009680000|2021-11-04 07:08:00|43487.8|43467.8|43484.7|43464.7|43487.8|43467.8|43484.7|43464.7|3
1636009690000|2021-11-04 07:08:10|43486|43466|43477.8|43457.8|43486|43466|43477.8|43457.8|10
1636009700000|2021-11-04 07:08:20|43476|43456|43470.3|43450.3|43476|43456|43470.3|43450.3|0
1636009710000|2021-11-04 07:08:30|43469.7|43449.7|43469.7|43449.7|43469.7|43449.7|43469.7|43449.7|0
1636009720000|2021-11-04 07:08:40|43470.3|43450.3|43475.3|43455.3|43475.3|43455.3|43470.3|43450.3|7
1636009730000|2021-11-04 07:08:50|43476|43456|43476|43456|43476|43456|43476|43456|3
1636009740000|2021-11-04 07:09:00|43472.2|43452.2|43470.3|43450.3|43473.5|43453.5|43470.3|43450.3|7
1636009750000|2021-11-04 07:09:10|43467.8|43447.8|43471|43451|43471|43451|43464.7|43444.7|3
1636009760000|2021-11-04 07:09:20|||||||||1
1636009770000|2021-11-04 07:09:30|43476|43456|43476|43456|43476.7|43456.7|43476|43456|2
1636009790000|2021-11-04 07:09:50|43475.3|43455.3|43475.3|43455.3|43475.3|43455.3|43475.3|43455.3|3
1636009800000|2021-11-04 07:10:00|43477.2|43457.2|43481.5|43461.5|43481.5|43461.5|43477.2|43457.2|4
1636009820000|2021-11-04 07:10:20|43484.7|43464.7|43484.7|43464.7|43484.7|43464.7|43484.7|43464.7|2
1636009830000|2021-11-04 07:10:30|43482.8|43462.8|43482.8|43462.8|43482.8|43462.8|43482.8|43462.8|1
1636009840000|2021-11-04 07:10:40|43481|43461|43481|43461|43481|43461|43481|43461|1
1636009850000|2021-11-04 07:10:50|43476|43456|43476|43456|43476|43456|43476|43456|1
1636009860000|2021-11-04 07:11:00|43475.3|43455.3|43479.7|43459.7|43479.7|43459.7|43475.3|43455.3|7
1636009880000|2021-11-04 07:11:20|43480.3|43460.3|43476|43456|43480.3|43460.3|43476|43456|3
1636009890000|2021-11-04 07:11:30|43477.8|43457.8|43474.7|43454.7|43478.5|43458.5|43474.7|43454.7|7
1636009900000|2021-11-04 07:11:40|43475.3|43455.3|43475.3|43455.3|43475.3|43455.3|43475.3|43455.3|3
1636009920000|2021-11-04 07:12:00|||||||||3
1636009930000|2021-11-04 07:12:10|||||||||1
1636009940000|2021-11-04 07:12:20|43477.2|43457.2|43454.7|43434.7|43477.2|43457.2|43449.7|43429.7|9
1636009950000|2021-11-04 07:12:30|43459.7|43439.7|43479.7|43459.7|43479.7|43459.7|43459.7|43439.7|10
1636009960000|2021-11-04 07:12:40|43480.3|43460.3|43480.3|43460.3|43480.3|43460.3|43480.3|43460.3|0
1636009970000|2021-11-04 07:12:50|43484.6|43464.6|43484.6|43464.6|43484.6|43464.6|43484.6|43464.6|1
1636009980000|2021-11-04 07:13:00|43479.6|43459.6|43479.6|43459.6|43479.6|43459.6|43479.6|43459.6|0
1636009990000|2021-11-04 07:13:10|43484.6|43464.6|43484.6|43464.6|43487.8|43467.8|43484.6|43464.6|6
1636010000000|2021-11-04 07:13:20|43479|43459|43479|43459|43479|43459|43479|43459|2
1636010010000|2021-11-04 07:13:30|43478.3|43458.3|43479|43459|43479|43459|43477.1|43457.1|0
1636010020000|2021-11-04 07:13:40|43477.1|43457.1|43477.1|43457.1|43477.1|43457.1|43477.1|43457.1|0
1636010030000|2021-11-04 07:13:50|43474.6|43454.6|43474.6|43454.6|43474.6|43454.6|43474.6|43454.6|2
1636010040000|2021-11-04 07:14:00|43480.3|43460.3|43484.6|43464.6|43487.8|43467.8|43480.3|43460.3|6
1636010050000|2021-11-04 07:14:10|43482.8|43462.8|43484.6|43464.6|43484.6|43464.6|43482.8|43462.8|1
1636010060000|2021-11-04 07:14:20|||||||||1
1636010070000|2021-11-04 07:14:30|43485.3|43465.3|43487.8|43467.8|43487.8|43467.8|43485.3|43465.3|2
1636010080000|2021-11-04 07:14:40|43492.1|43472.1|43492.1|43472.1|43492.1|43472.1|43492.1|43472.1|0
1636010090000|2021-11-04 07:14:50|43499.6|43479.6|43499.6|43479.6|43499.6|43479.6|43499.6|43479.6|5
1636010100000|2021-11-04 07:15:00|43495.8|43475.8|43491.5|43471.5|43495.8|43475.8|43481.5|43461.5|15
1636010110000|2021-11-04 07:15:10|43495.8|43475.8|43509|43489|43509|43489|43495.8|43475.8|5
1636010120000|2021-11-04 07:15:20|43510.8|43490.8|43514|43494|43514|43494|43509|43489|17
1636010130000|2021-11-04 07:15:30|43509|43489|43518.3|43498.3|43518.3|43498.3|43509|43489|10
1636010140000|2021-11-04 07:15:40|43516.5|43496.5|43520.8|43500.8|43520.8|43500.8|43516.5|43496.5|0
1636010150000|2021-11-04 07:15:50|43522.1|43502.1|43516.5|43496.5|43526.5|43506.5|43515.8|43495.8|24
1636010160000|2021-11-04 07:16:00|43515.8|43495.8|43513.3|43493.3|43515.8|43495.8|43513.3|43493.3|6
1636010180000|2021-11-04 07:16:20|43514|43494|43514.6|43494.6|43514.6|43494.6|43512.1|43492.1|4
1636010200000|2021-11-04 07:16:40|43516.5|43496.5|43517.1|43497.1|43517.1|43497.1|43516.5|43496.5|0
1636010210000|2021-11-04 07:16:50|43516.5|43496.5|43518.3|43498.3|43518.3|43498.3|43516.5|43496.5|1
1636010220000|2021-11-04 07:17:00|43508.3|43488.3|43508.3|43488.3|43510.8|43490.8|43506.5|43486.5|16
1636010230000|2021-11-04 07:17:10|43495.8|43475.8|43495.8|43475.8|43495.8|43475.8|43495.8|43475.8|3
1636010240000|2021-11-04 07:17:20|43496.5|43476.5|43498.3|43478.3|43498.3|43478.3|43496.5|43476.5|6
1636010270000|2021-11-04 07:17:50|43495.8|43475.8|43497.6|43477.6|43497.6|43477.6|43495.8|43475.8|8
1636010280000|2021-11-04 07:18:00|43499|43479|43499|43479|43499|43479|43499|43479|2
1636010290000|2021-11-04 07:18:10|43498.3|43478.3|43498.3|43478.3|43498.3|43478.3|43498.3|43478.3|7
1636010300000|2021-11-04 07:18:20|43493.3|43473.3|43493.3|43473.3|43493.3|43473.3|43493.3|43473.3|0
1636010310000|2021-11-04 07:18:30|43496.5|43476.5|43493.3|43473.3|43498.3|43478.3|43493.3|43473.3|1
1636010320000|2021-11-04 07:18:40|||||||||1
1636010330000|2021-11-04 07:18:50|43490.8|43470.8|43490.8|43470.8|43490.8|43470.8|43490.8|43470.8|0
1636010340000|2021-11-04 07:19:00|43493.3|43473.3|43496.5|43476.5|43496.5|43476.5|43491.5|43471.5|10
1636010350000|2021-11-04 07:19:10|43498.3|43478.3|43498.3|43478.3|43498.3|43478.3|43498.3|43478.3|3
1636010360000|2021-11-04 07:19:20|43494|43474|43494|43474|43494|43474|43494|43474|2
1636010370000|2021-11-04 07:19:30|43493.3|43473.3|43488.3|43468.3|43493.3|43473.3|43488.3|43468.3|1
1636010390000|2021-11-04 07:19:50|43463.3|43443.3|43458.3|43438.3|43463.3|43443.3|43456.5|43436.5|7
1636010400000|2021-11-04 07:20:00|43456.5|43436.5|43458.3|43438.3|43458.3|43438.3|43454|43434|7
1636010420000|2021-11-04 07:20:20|43471.5|43451.5|43471.5|43451.5|43471.5|43451.5|43471.5|43451.5|7
1636010430000|2021-11-04 07:20:30|43473.3|43453.3|43464|43444|43473.3|43453.3|43464|43444|3
1636010440000|2021-11-04 07:20:40|43463.3|43443.3|43461.5|43441.5|43464|43444|43461.5|43441.5|0
1636010450000|2021-11-04 07:20:50|43464|43444|43462.1|43442.1|43464|43444|43462.1|43442.1|1
1636010470000|2021-11-04 07:21:10|43459.6|43439.6|43453.3|43433.3|43459.6|43439.6|43453.3|43433.3|7
1636010480000|2021-11-04 07:21:20|43454|43434|43449|43429|43454|43434|43449|43429|2
1636010490000|2021-11-04 07:21:30|43447.1|43427.1|43446.5|43426.5|43447.1|43427.1|43446.5|43426.5|7
1636010500000|2021-11-04 07:21:40|43435.8|43415.8|43435.8|43415.8|43435.8|43415.8|43435.8|43415.8|19
1636010520000|2021-11-04 07:22:00|43438.3|43418.3|43429.6|43409.6|43440.1|43420.1|43429.6|43409.6|24
1636010530000|2021-11-04 07:22:10|43433.3|43413.3|43436.5|43416.5|43436.5|43416.5|43433.3|43413.3|9
1636010540000|2021-11-04 07:22:20|43434|43414|43429|43409|43434|43414|43429|43409|3
1636010550000|2021-11-04 07:22:30|43430.8|43410.8|43429|43409|43430.8|43410.8|43429|43409|5
1636010560000|2021-11-04 07:22:40|43428.3|43408.3|43428.3|43408.3|43428.3|43408.3|43428.3|43408.3|1
1636010570000|2021-11-04 07:22:50|||||||||1
1636010580000|2021-11-04 07:23:00|||||||||1
1636010590000|2021-11-04 07:23:10|43433.3|43413.3|43433.3|43413.3|43433.3|43413.3|43433.3|43413.3|5
1636010600000|2021-11-04 07:23:20|43434|43414|43434|43414|43434|43414|43434|43414|20
1636010610000|2021-11-04 07:23:30|43439.6|43419.6|43442.1|43422.1|43442.1|43422.1|43439.6|43419.6|1
1636010620000|2021-11-04 07:23:40|43444|43424|43444|43424|43444|43424|43444|43424|2
1636010640000|2021-11-04 07:24:00|43446.5|43426.5|43444|43424|43446.5|43426.5|43444|43424|3
1636010650000|2021-11-04 07:24:10|||||||||2
1636010660000|2021-11-04 07:24:20|43442.1|43422.1|43444.6|43424.6|43444.6|43424.6|43442.1|43422.1|0
1636010670000|2021-11-04 07:24:30|||||||||2
1636010680000|2021-11-04 07:24:40|43442.8|43422.8|43442.8|43422.8|43442.8|43422.8|43442.8|43422.8|0
1636010700000|2021-11-04 07:25:00|43438.5|43418.5|43440.3|43420.3|43440.3|43420.3|43438.5|43418.5|3
1636010710000|2021-11-04 07:25:10|43442.1|43422.1|43444.6|43424.6|43444.6|43424.6|43442.1|43422.1|1
1636010720000|2021-11-04 07:25:20|43442.1|43422.1|43440.3|43420.3|43442.1|43422.1|43440.3|43420.3|0
1636010730000|2021-11-04 07:25:30|43437.8|43417.8|43437.8|43417.8|43437.8|43417.8|43437.8|43417.8|0
1636010750000|2021-11-04 07:25:50|43440.3|43420.3|43442.8|43422.8|43442.8|43422.8|43440.3|43420.3|2
1636010760000|2021-11-04 07:26:00|||||||||1
1636010770000|2021-11-04 07:26:10|43440.3|43420.3|43440.3|43420.3|43440.3|43420.3|43440.3|43420.3|0
1636010800000|2021-11-04 07:26:40|43437.1|43417.1|43435.3|43415.3|43437.1|43417.1|43435.3|43415.3|2
1636010810000|2021-11-04 07:26:50|43434.6|43414.6|43432.8|43412.8|43434.6|43414.6|43432.8|43412.8|1
1636010840000|2021-11-04 07:27:20|43431|43411|43431|43411|43431|43411|43431|43411|0
1636010860000|2021-11-04 07:27:40|43432.8|43412.8|43432.8|43412.8|43432.8|43412.8|43432.8|43412.8|0
1636010870000|2021-11-04 07:27:50|43431|43411|43425.3|43405.3|43431|43411|43425.3|43405.3|2
1636010880000|2021-11-04 07:28:00|43419.6|43399.6|43417.1|43397.1|43419.6|43399.6|43417.1|43397.1|1
1636010900000|2021-11-04 07:28:20|||||||||1
1636010910000|2021-11-04 07:28:30|43415.3|43395.3|43407.8|43387.8|43415.3|43395.3|43407.8|43387.8|6
1636010920000|2021-11-04 07:28:40|43405.3|43385.3|43402.8|43382.8|43405.3|43385.3|43402.8|43382.8|4
1636010930000|2021-11-04 07:28:50|43404.6|43384.6|43404.6|43384.6|43404.6|43384.6|43404.6|43384.6|6
1636010940000|2021-11-04 07:29:00|43420.3|43400.3|43419.6|43399.6|43420.3|43400.3|43419.6|43399.6|5
1636010950000|2021-11-04 07:29:10|43417.8|43397.8|43410.3|43390.3|43417.8|43397.8|43407.1|43387.1|6
1636010960000|2021-11-04 07:29:20|43411|43391|43411|43391|43411|43391|43411|43391|2
1636010970000|2021-11-04 07:29:30|43416|43396|43416|43396|43416|43396|43416|43396|2
1636010980000|2021-11-04 07:29:40|43417.8|43397.8|43400.3|43380.3|43417.8|43397.8|43400.3|43380.3|7
1636010990000|2021-11-04 07:29:50|43399.6|43379.6|43390.3|43370.3|43399.6|43379.6|43388.5|43368.5|15
1636011000000|2021-11-04 07:30:00|43389.6|43369.6|43390.3|43370.3|43390.3|43370.3|43387.8|43367.8|9
1636011010000|2021-11-04 07:30:10|43393.5|43373.5|43394.6|43374.6|43397.1|43377.1|43392.8|43372.8|5
1636011020000|2021-11-04 07:30:20|43392.8|43372.8|43394.6|43374.6|43394.6|43374.6|43392.8|43372.8|0
1636011030000|2021-11-04 07:30:30|43392.8|43372.8|43395.3|43375.3|43395.3|43375.3|43392.8|43372.8|2
1636011050000|2021-11-04 07:30:50|43397.8|43377.8|43397.8|43377.8|43397.8|43377.8|43397.8|43377.8|1
1636011080000|2021-11-04 07:31:20|43398.5|43378.5|43400.3|43380.3|43400.3|43380.3|43398.5|43378.5|3
1636011100000|2021-11-04 07:31:40|43404.6|43384.6|43404.6|43384.6|43404.6|43384.6|43404.6|43384.6|1
1636011110000|2021-11-04 07:31:50|43405.3|43385.3|43409.6|43389.6|43409.6|43389.6|43404.6|43384.6|2
1636011120000|2021-11-04 07:32:00|43409|43389|43403.3|43383.3|43409|43389|43403.3|43383.3|15
1636011150000|2021-11-04 07:32:30|43405.3|43385.3|43417.8|43397.8|43417.8|43397.8|43405.3|43385.3|4
1636011160000|2021-11-04 07:32:40|43419.6|43399.6|43419.6|43399.6|43422.1|43402.1|43419.6|43399.6|2
1636011170000|2021-11-04 07:32:50|43424.6|43404.6|43424.6|43404.6|43424.6|43404.6|43424.6|43404.6|2
1636011180000|2021-11-04 07:33:00|43422.8|43402.8|43419.6|43399.6|43422.8|43402.8|43419.6|43399.6|0
1636011200000|2021-11-04 07:33:20|43417.8|43397.8|43417.1|43397.1|43417.8|43397.8|43417.1|43397.1|0
1636011210000|2021-11-04 07:33:30|43417.8|43397.8|43424.6|43404.6|43424.6|43404.6|43417.8|43397.8|5
1636011220000|2021-11-04 07:33:40|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|1
1636011230000|2021-11-04 07:33:50|43421.4|43401.4|43424.6|43404.6|43424.6|43404.6|43421.4|43401.4|1
1636011240000|2021-11-04 07:34:00|43422.8|43402.8|43424.6|43404.6|43427.1|43407.1|43422.8|43402.8|0
1636011270000|2021-11-04 07:34:30|43415.3|43395.3|43415.3|43395.3|43415.3|43395.3|43415.3|43395.3|1
1636011280000|2021-11-04 07:34:40|43410.3|43390.3|43410.3|43390.3|43410.3|43390.3|43410.3|43390.3|0
1636011290000|2021-11-04 07:34:50|43414.6|43394.6|43414.6|43394.6|43414.6|43394.6|43414.6|43394.6|2
1636011300000|2021-11-04 07:35:00|43417.1|43397.1|43414.6|43394.6|43417.1|43397.1|43414.6|43394.6|2
1636011310000|2021-11-04 07:35:10|43417.1|43397.1|43417.1|43397.1|43417.1|43397.1|43417.1|43397.1|0
1636011320000|2021-11-04 07:35:20|43415.3|43395.3|43425.3|43405.3|43425.3|43405.3|43415.3|43395.3|2
1636011340000|2021-11-04 07:35:40|43427.1|43407.1|43427.8|43407.8|43427.8|43407.8|43427.1|43407.1|2
1636011350000|2021-11-04 07:35:50|43425.3|43405.3|43425.3|43405.3|43425.3|43405.3|43425.3|43405.3|1
1636011360000|2021-11-04 07:36:00|43427.1|43407.1|43424.6|43404.6|43427.8|43407.8|43424.6|43404.6|0
1636011390000|2021-11-04 07:36:30|43427.8|43407.8|43427.8|43407.8|43427.8|43407.8|43427.8|43407.8|1
1636011400000|2021-11-04 07:36:40|43427.1|43407.1|43424.6|43404.6|43427.1|43407.1|43424.6|43404.6|0
1636011410000|2021-11-04 07:36:50|43425.3|43405.3|43427.1|43407.1|43427.1|43407.1|43425.3|43405.3|0
1636011420000|2021-11-04 07:37:00|43424.6|43404.6|43429.6|43409.6|43429.6|43409.6|43424.6|43404.6|1
1636011430000|2021-11-04 07:37:10|43427.8|43407.8|43424.6|43404.6|43427.8|43407.8|43424.6|43404.6|1
1636011440000|2021-11-04 07:37:20|43427.8|43407.8|43427.8|43407.8|43427.8|43407.8|43427.8|43407.8|0
1636011450000|2021-11-04 07:37:30|43429.6|43409.6|43429.6|43409.6|43429.6|43409.6|43429.6|43409.6|0
1636011460000|2021-11-04 07:37:40|43430.3|43410.3|43432.8|43412.8|43432.8|43412.8|43430.3|43410.3|1
1636011470000|2021-11-04 07:37:50|43431|43411|43431|43411|43431|43411|43431|43411|1
1636011480000|2021-11-04 07:38:00|43430.3|43410.3|43424.6|43404.6|43430.3|43410.3|43424.6|43404.6|2
1636011490000|2021-11-04 07:38:10|||||||||2
1636011500000|2021-11-04 07:38:20|43425.3|43405.3|43441|43421|43441|43421|43425.3|43405.3|18
1636011510000|2021-11-04 07:38:30|43436|43416|43436.6|43416.6|43436.6|43416.6|43436|43416|3
1636011540000|2021-11-04 07:39:00|43437.3|43417.3|43443.5|43423.5|43446|43426|43436.6|43416.6|12
1636011550000|2021-11-04 07:39:10|43441.6|43421.6|43441.6|43421.6|43441.6|43421.6|43441.6|43421.6|1
1636011560000|2021-11-04 07:39:20|43444.1|43424.1|43446|43426|43446|43426|43444.1|43424.1|3
1636011570000|2021-11-04 07:39:30|43447.3|43427.3|43441.6|43421.6|43449.8|43429.8|43441.6|43421.6|4
1636011580000|2021-11-04 07:39:40|43445.5|43425.5|43445.5|43425.5|43445.5|43425.5|43445.5|43425.5|4
1636011600000|2021-11-04 07:40:00|43464.8|43444.8|43469.1|43449.1|43471|43451|43464.8|43444.8|7
1636011610000|2021-11-04 07:40:10|43473|43453|43477.3|43457.3|43479.8|43459.8|43473|43453|2
1636011620000|2021-11-04 07:40:20|43479.1|43459.1|43479.1|43459.1|43479.1|43459.1|43479.1|43459.1|0
1636011630000|2021-11-04 07:40:30|43482.3|43462.3|43499.1|43479.1|43499.1|43479.1|43479.1|43459.1|5
1636011650000|2021-11-04 07:40:50|43498.5|43478.5|43499.1|43479.1|43499.1|43479.1|43498.5|43478.5|4
1636011660000|2021-11-04 07:41:00|43497.3|43477.3|43499.1|43479.1|43499.1|43479.1|43497.3|43477.3|1
1636011670000|2021-11-04 07:41:10|43518.6|43498.6|43536.6|43516.6|43536.6|43516.6|43518.6|43498.6|10
1636011680000|2021-11-04 07:41:20|43538|43518|43556|43536|43556|43536|43538|43518|14
1636011690000|2021-11-04 07:41:30|43556.6|43536.6|43571.6|43551.6|43571.6|43551.6|43556.6|43536.6|5
1636011700000|2021-11-04 07:41:40|43576|43556|43572.3|43552.3|43587.3|43567.3|43572.3|43552.3|16
1636011710000|2021-11-04 07:41:50|||||||||2
1636011720000|2021-11-04 07:42:00|43571.6|43551.6|43574.1|43554.1|43574.1|43554.1|43571.6|43551.6|4
1636011730000|2021-11-04 07:42:10|43569.1|43549.1|43564.1|43544.1|43569.1|43549.1|43564.1|43544.1|7
1636011740000|2021-11-04 07:42:20|43567.3|43547.3|43569.1|43549.1|43569.1|43549.1|43567.3|43547.3|5
1636011750000|2021-11-04 07:42:30|43584.1|43564.1|43589.1|43569.1|43589.1|43569.1|43584.1|43564.1|6
1636011760000|2021-11-04 07:42:40|43591.6|43571.6|43592.3|43572.3|43594.8|43574.8|43591.6|43571.6|6
1636011770000|2021-11-04 07:42:50|43591.6|43571.6|43589.1|43569.1|43594.8|43574.8|43589.1|43569.1|2
1636011780000|2021-11-04 07:43:00|43588.4|43568.4|43589.1|43569.1|43589.1|43569.1|43588.4|43568.4|1
1636011790000|2021-11-04 07:43:10|43591.6|43571.6|43600.5|43580.5|43600.5|43580.5|43591.6|43571.6|3
1636011800000|2021-11-04 07:43:20|43599.8|43579.8|43605.9|43585.9|43607.8|43587.8|43599.8|43579.8|9
1636011810000|2021-11-04 07:43:30|43609.1|43589.1|43609.8|43589.8|43622.3|43602.3|43609.1|43589.1|7
1636011820000|2021-11-04 07:43:40|43603|43583|43606.6|43586.6|43606.6|43586.6|43603|43583|4
1636011830000|2021-11-04 07:43:50|43609.1|43589.1|43606.6|43586.6|43609.1|43589.1|43606.6|43586.6|1
1636011840000|2021-11-04 07:44:00|43596.6|43576.6|43608.4|43588.4|43612.8|43592.8|43596.6|43576.6|12
1636011850000|2021-11-04 07:44:10|43606.6|43586.6|43594.1|43574.1|43606.6|43586.6|43593.4|43573.4|3
1636011860000|2021-11-04 07:44:20|43598.4|43578.4|43599.1|43579.1|43599.1|43579.1|43598.4|43578.4|1
1636011880000|2021-11-04 07:44:40|43599.8|43579.8|43623.4|43603.4|43623.4|43603.4|43599.8|43579.8|10
1636011890000|2021-11-04 07:44:50|43621.6|43601.6|43624.1|43604.1|43624.1|43604.1|43621.6|43601.6|3
1636011900000|2021-11-04 07:45:00|43619.1|43599.1|43621.6|43601.6|43624.1|43604.1|43619.1|43599.1|7
1636011910000|2021-11-04 07:45:10|43625.9|43605.9|43629.1|43609.1|43629.1|43609.1|43625.9|43605.9|3
1636011920000|2021-11-04 07:45:20|43626.6|43606.6|43626.6|43606.6|43626.6|43606.6|43626.6|43606.6|2
1636011930000|2021-11-04 07:45:30|43629.1|43609.1|43631.6|43611.6|43631.6|43611.6|43629.1|43609.1|6
1636011940000|2021-11-04 07:45:40|43632.3|43612.3|43632.3|43612.3|43632.3|43612.3|43632.3|43612.3|11
1636011960000|2021-11-04 07:46:00|||||||||3
1636011970000|2021-11-04 07:46:10|43616.6|43596.6|43623.4|43603.4|43625.9|43605.9|43616.6|43596.6|8
1636011980000|2021-11-04 07:46:20|43620.9|43600.9|43622.3|43602.3|43625.9|43605.9|43620.9|43600.9|4
1636011990000|2021-11-04 07:46:30|43624.1|43604.1|43624.1|43604.1|43624.1|43604.1|43624.1|43604.1|2
1636012000000|2021-11-04 07:46:40|43620.9|43600.9|43617.3|43597.3|43620.9|43600.9|43617.3|43597.3|4
1636012010000|2021-11-04 07:46:50|43619.1|43599.1|43619.1|43599.1|43619.1|43599.1|43619.1|43599.1|0
1636012020000|2021-11-04 07:47:00|43616.6|43596.6|43619.1|43599.1|43619.1|43599.1|43615.9|43595.9|2
1636012030000|2021-11-04 07:47:10|43606.6|43586.6|43606.6|43586.6|43606.6|43586.6|43606.6|43586.6|3
1636012040000|2021-11-04 07:47:20|43609.1|43589.1|43608.4|43588.4|43609.1|43589.1|43606.6|43586.6|0
1636012050000|2021-11-04 07:47:30|||||||||1
1636012060000|2021-11-04 07:47:40|43606.6|43586.6|43602.3|43582.3|43606.6|43586.6|43599.8|43579.8|3
1636012070000|2021-11-04 07:47:50|43601.6|43581.6|43604.1|43584.1|43604.1|43584.1|43601.6|43581.6|2
1636012080000|2021-11-04 07:48:00|43601.6|43581.6|43601.6|43581.6|43601.6|43581.6|43601.6|43581.6|1
1636012090000|2021-11-04 07:48:10|43600.9|43580.9|43599.1|43579.1|43600.9|43580.9|43599.1|43579.1|3
1636012100000|2021-11-04 07:48:20|43589.1|43569.1|43589.1|43569.1|43589.1|43569.1|43589.1|43569.1|2
1636012110000|2021-11-04 07:48:30|43587.8|43567.8|43597.8|43577.8|43597.8|43577.8|43584.1|43564.1|7
1636012120000|2021-11-04 07:48:40|43595.9|43575.9|43595.9|43575.9|43595.9|43575.9|43595.9|43575.9|0
1636012160000|2021-11-04 07:49:20|43594.1|43574.1|43585.9|43565.9|43594.1|43574.1|43585.9|43565.9|3
1636012180000|2021-11-04 07:49:40|43584.1|43564.1|43577.3|43557.3|43584.1|43564.1|43577.3|43557.3|12
1636012190000|2021-11-04 07:49:50|43572.3|43552.3|43572.3|43552.3|43572.3|43552.3|43572.3|43552.3|2
1636012200000|2021-11-04 07:50:00|43570.9|43550.9|43571.6|43551.6|43571.6|43551.6|43569.1|43549.1|3
1636012210000|2021-11-04 07:50:10|43573.4|43553.4|43576.6|43556.6|43576.6|43556.6|43572.3|43552.3|12
1636012220000|2021-11-04 07:50:20|43578.4|43558.4|43576.6|43556.6|43578.4|43558.4|43575.9|43555.9|2
1636012230000|2021-11-04 07:50:30|43577.3|43557.3|43572.3|43552.3|43577.3|43557.3|43572.3|43552.3|3
1636012240000|2021-11-04 07:50:40|43570.9|43550.9|43566.6|43546.6|43570.9|43550.9|43566.6|43546.6|5
1636012250000|2021-11-04 07:50:50|43570.9|43550.9|43570.9|43550.9|43570.9|43550.9|43570.9|43550.9|2
1636012260000|2021-11-04 07:51:00|43569.1|43549.1|43569.1|43549.1|43569.1|43549.1|43565.9|43545.9|2
1636012270000|2021-11-04 07:51:10|43570.9|43550.9|43571.6|43551.6|43571.6|43551.6|43570.9|43550.9|0
1636012280000|2021-11-04 07:51:20|43570.9|43550.9|43569.1|43549.1|43570.9|43550.9|43569.1|43549.1|2
1636012290000|2021-11-04 07:51:30|43567.3|43547.3|43530.3|43510.3|43567.3|43547.3|43530.3|43510.3|6
1636012300000|2021-11-04 07:51:40|43527.8|43507.8|43525.9|43505.9|43530.9|43510.9|43525.9|43505.9|7
1636012310000|2021-11-04 07:51:50|43527.8|43507.8|43530.3|43510.3|43530.3|43510.3|43527.8|43507.8|0
1636012320000|2021-11-04 07:52:00|43524.1|43504.1|43520.9|43500.9|43524.1|43504.1|43520.9|43500.9|10
1636012330000|2021-11-04 07:52:10|43522.8|43502.8|43522.8|43502.8|43522.8|43502.8|43522.8|43502.8|2
1636012340000|2021-11-04 07:52:20|43519.6|43499.6|43505.3|43485.3|43519.6|43499.6|43505.3|43485.3|2
1636012350000|2021-11-04 07:52:30|43499.6|43479.6|43505.9|43485.9|43505.9|43485.9|43498.4|43478.4|7
1636012360000|2021-11-04 07:52:40|43510.3|43490.3|43510.3|43490.3|43510.3|43490.3|43510.3|43490.3|3
1636012370000|2021-11-04 07:52:50|43509.6|43489.6|43505.3|43485.3|43509.6|43489.6|43505.3|43485.3|6
1636012380000|2021-11-04 07:53:00|43503.9|43483.9|43507.8|43487.8|43507.8|43487.8|43502.1|43482.1|1
1636012390000|2021-11-04 07:53:10|43512.1|43492.1|43509.6|43489.6|43512.1|43492.1|43509.6|43489.6|3
1636012400000|2021-11-04 07:53:20|43502.8|43482.8|43497.8|43477.8|43502.8|43482.8|43497.8|43477.8|1
1636012410000|2021-11-04 07:53:30|43497.1|43477.1|43494.6|43474.6|43497.1|43477.1|43494.6|43474.6|1
1636012420000|2021-11-04 07:53:40|43495.3|43475.3|43492.8|43472.8|43495.3|43475.3|43492.8|43472.8|1
1636012430000|2021-11-04 07:53:50|43492.1|43472.1|43482.8|43462.8|43492.8|43472.8|43482.8|43462.8|2
1636012440000|2021-11-04 07:54:00|43479.6|43459.6|43479.6|43459.6|43479.6|43459.6|43479.6|43459.6|4
1636012450000|2021-11-04 07:54:10|43477.8|43457.8|43470.3|43450.3|43477.8|43457.8|43465.3|43445.3|4
1636012470000|2021-11-04 07:54:30|43469.6|43449.6|43474.6|43454.6|43474.6|43454.6|43469.6|43449.6|8
1636012480000|2021-11-04 07:54:40|43484.6|43464.6|43479.6|43459.6|43484.6|43464.6|43479.6|43459.6|7
1636012500000|2021-11-04 07:55:00|43480.3|43460.3|43480.3|43460.3|43484.6|43464.6|43479.6|43459.6|2
1636012510000|2021-11-04 07:55:10|43479.6|43459.6|43479.6|43459.6|43479.6|43459.6|43479.6|43459.6|2
1636012520000|2021-11-04 07:55:20|43482.8|43462.8|43482.8|43462.8|43482.8|43462.8|43482.8|43462.8|3
1636012530000|2021-11-04 07:55:30|43479.6|43459.6|43475.3|43455.3|43479.6|43459.6|43475.3|43455.3|2
1636012540000|2021-11-04 07:55:40|43472.8|43452.8|43467.8|43447.8|43472.8|43452.8|43467.8|43447.8|4
1636012550000|2021-11-04 07:55:50|43469.6|43449.6|43470.3|43450.3|43470.3|43450.3|43469.6|43449.6|3
1636012560000|2021-11-04 07:56:00|43470.9|43450.9|43482.1|43462.1|43482.1|43462.1|43470.9|43450.9|9
1636012570000|2021-11-04 07:56:10|43482.8|43462.8|43484.6|43464.6|43484.6|43464.6|43482.8|43462.8|1
1636012580000|2021-11-04 07:56:20|43476.4|43456.4|43476.4|43456.4|43476.4|43456.4|43476.4|43456.4|2
1636012590000|2021-11-04 07:56:30|43470.3|43450.3|43467.1|43447.1|43470.3|43450.3|43467.1|43447.1|2
1636012600000|2021-11-04 07:56:40|43467.8|43447.8|43467.8|43447.8|43467.8|43447.8|43467.8|43447.8|3
1636012610000|2021-11-04 07:56:50|43467.1|43447.1|43465.3|43445.3|43467.8|43447.8|43465.3|43445.3|0
1636012620000|2021-11-04 07:57:00|43464.6|43444.6|43459.6|43439.6|43464.6|43444.6|43459.6|43439.6|3
1636012630000|2021-11-04 07:57:10|||||||||4
1636012640000|2021-11-04 07:57:20|43454.6|43434.6|43460.9|43440.9|43460.9|43440.9|43454.6|43434.6|4
1636012650000|2021-11-04 07:57:30|43462.8|43442.8|43465.9|43445.9|43465.9|43445.9|43462.8|43442.8|0
1636012660000|2021-11-04 07:57:40|43469.6|43449.6|43469.6|43449.6|43469.6|43449.6|43469.6|43449.6|3
1636012670000|2021-11-04 07:57:50|43474.6|43454.6|43474.6|43454.6|43474.6|43454.6|43474.6|43454.6|0
1636012680000|2021-11-04 07:58:00|43472.1|43452.1|43465.3|43445.3|43472.1|43452.1|43465.3|43445.3|4
1636012690000|2021-11-04 07:58:10|43464.6|43444.6|43464.6|43444.6|43464.6|43444.6|43464.6|43444.6|3
1636012700000|2021-11-04 07:58:20|43462.8|43442.8|43464.6|43444.6|43464.6|43444.6|43462.8|43442.8|1
1636012710000|2021-11-04 07:58:30|43462.8|43442.8|43462.8|43442.8|43465.3|43445.3|43462.1|43442.1|0
1636012720000|2021-11-04 07:58:40|43467.1|43447.1|43467.8|43447.8|43469.6|43449.6|43467.1|43447.1|4
1636012730000|2021-11-04 07:58:50|43465.9|43445.9|43469.6|43449.6|43469.6|43449.6|43462.8|43442.8|7
1636012740000|2021-11-04 07:59:00|43472.8|43452.8|43467.8|43447.8|43472.8|43452.8|43467.8|43447.8|3
1636012750000|2021-11-04 07:59:10|43465.3|43445.3|43467.8|43447.8|43467.8|43447.8|43457.8|43437.8|6
1636012760000|2021-11-04 07:59:20|43459.6|43439.6|43457.1|43437.1|43459.6|43439.6|43457.1|43437.1|5
1636012770000|2021-11-04 07:59:30|43455.3|43435.3|43430.3|43410.3|43455.3|43435.3|43430.3|43410.3|12
1636012780000|2021-11-04 07:59:40|43424.6|43404.6|43414.6|43394.6|43424.6|43404.6|43414.6|43394.6|12
1636012790000|2021-11-04 07:59:50|43407.8|43387.8|43313.4|43293.4|43407.8|43387.8|43313.4|43293.4|42
1636012800000|2021-11-04 08:00:00|43315.3|43295.3|43314.6|43294.6|43340.9|43320.9|43308.9|43288.9|47
1636012810000|2021-11-04 08:00:10|43317.8|43297.8|43367.8|43347.8|43370.3|43350.3|43317.8|43297.8|15
1636012820000|2021-11-04 08:00:20|43365.3|43345.3|43362.8|43342.8|43365.3|43345.3|43360.3|43340.3|13
1636012830000|2021-11-04 08:00:30|43363.4|43343.4|43382.8|43362.8|43382.8|43362.8|43363.4|43343.4|8
1636012840000|2021-11-04 08:00:40|43394.6|43374.6|43407.8|43387.8|43407.8|43387.8|43394.6|43374.6|19
1636012850000|2021-11-04 08:00:50|43410.3|43390.3|43425.3|43405.3|43425.3|43405.3|43410.3|43390.3|3
1636012860000|2021-11-04 08:01:00|43424.6|43404.6|43430.3|43410.3|43432.1|43412.1|43424.6|43404.6|10
1636012870000|2021-11-04 08:01:10|43422.8|43402.8|43409.6|43389.6|43422.8|43402.8|43409.6|43389.6|8
1636012880000|2021-11-04 08:01:20|43408.9|43388.9|43400.3|43380.3|43408.9|43388.9|43400.3|43380.3|3
1636012890000|2021-11-04 08:01:30|43398.4|43378.4|43402.8|43382.8|43402.8|43382.8|43398.4|43378.4|4
1636012900000|2021-11-04 08:01:40|43403.4|43383.4|43403.4|43383.4|43403.4|43383.4|43403.4|43383.4|1
1636012910000|2021-11-04 08:01:50|43404.1|43384.1|43405.9|43385.9|43405.9|43385.9|43404.1|43384.1|0
1636012920000|2021-11-04 08:02:00|43402.8|43382.8|43402.8|43382.8|43402.8|43382.8|43402.8|43382.8|2
1636012930000|2021-11-04 08:02:10|43400.3|43380.3|43387.8|43367.8|43400.3|43380.3|43387.8|43367.8|4
1636012940000|2021-11-04 08:02:20|43392.8|43372.8|43392.8|43372.8|43392.8|43372.8|43388.4|43368.4|0
1636012950000|2021-11-04 08:02:30|43398.9|43378.9|43389.6|43369.6|43400.3|43380.3|43389.6|43369.6|12
1636012960000|2021-11-04 08:02:40|43387.8|43367.8|43389.6|43369.6|43389.6|43369.6|43387.8|43367.8|3
1636012970000|2021-11-04 08:02:50|43387.7|43367.7|43382.7|43362.7|43387.7|43367.7|43382.7|43362.7|0
1636012980000|2021-11-04 08:03:00|43380.2|43360.2|43380.2|43360.2|43380.2|43360.2|43380.2|43360.2|1
1636012990000|2021-11-04 08:03:10|43380.9|43360.9|43382.7|43362.7|43382.7|43362.7|43380.9|43360.9|5
1636013000000|2021-11-04 08:03:20|||||||||5
1636013010000|2021-11-04 08:03:30|43384.6|43364.6|43392.7|43372.7|43392.7|43372.7|43384.6|43364.6|4
1636013020000|2021-11-04 08:03:40|43394.6|43374.6|43394.6|43374.6|43399.6|43379.6|43394.6|43374.6|5
1636013040000|2021-11-04 08:04:00|43383.9|43363.9|43382.7|43362.7|43383.9|43363.9|43382.7|43362.7|4
1636013050000|2021-11-04 08:04:10|||||||||1
1636013060000|2021-11-04 08:04:20|43384.6|43364.6|43377.7|43357.7|43387.1|43367.1|43377.7|43357.7|6
1636013070000|2021-11-04 08:04:30|43379.6|43359.6|43380.2|43360.2|43380.2|43360.2|43379.6|43359.6|2
1636013090000|2021-11-04 08:04:50|||||||||2
1636013100000|2021-11-04 08:05:00|43365.2|43345.2|43363.4|43343.4|43365.9|43345.9|43363.4|43343.4|4
1636013110000|2021-11-04 08:05:10|43370.2|43350.2|43368.4|43348.4|43372.7|43352.7|43368.4|43348.4|4
1636013120000|2021-11-04 08:05:20|43365.9|43345.9|43385.2|43365.2|43385.2|43365.2|43365.9|43345.9|5
1636013130000|2021-11-04 08:05:30|||||||||1
1636013140000|2021-11-04 08:05:40|43385.9|43365.9|43379.1|43359.1|43387.7|43367.7|43379.1|43359.1|13
1636013150000|2021-11-04 08:05:50|43376.6|43356.6|43378.4|43358.4|43378.4|43358.4|43376.6|43356.6|0
1636013160000|2021-11-04 08:06:00|43380.9|43360.9|43380.9|43360.9|43383.4|43363.4|43380.9|43360.9|7
1636013170000|2021-11-04 08:06:10|43380.2|43360.2|43380.2|43360.2|43380.2|43360.2|43378.4|43358.4|8
1636013180000|2021-11-04 08:06:20|43379.1|43359.1|43380.9|43360.9|43380.9|43360.9|43379.1|43359.1|1
1636013190000|2021-11-04 08:06:30|43380.2|43360.2|43392.7|43372.7|43393.4|43373.4|43380.2|43360.2|6
1636013200000|2021-11-04 08:06:40|43390.2|43370.2|43387.7|43367.7|43390.2|43370.2|43387.7|43367.7|1
1636013210000|2021-11-04 08:06:50|||||||||1
1636013220000|2021-11-04 08:07:00|43388.4|43368.4|43395.2|43375.2|43395.2|43375.2|43388.4|43368.4|2
1636013230000|2021-11-04 08:07:10|43397.7|43377.7|43397.7|43377.7|43400.2|43380.2|43395.9|43375.9|1
1636013250000|2021-11-04 08:07:30|||||||||4
1636013260000|2021-11-04 08:07:40|43398.4|43378.4|43397.7|43377.7|43398.4|43378.4|43397.7|43377.7|2
1636013270000|2021-11-04 08:07:50|43395.2|43375.2|43395.2|43375.2|43395.2|43375.2|43395.2|43375.2|0
1636013280000|2021-11-04 08:08:00|43397.7|43377.7|43394.6|43374.6|43397.7|43377.7|43394.6|43374.6|1
1636013290000|2021-11-04 08:08:10|43395.2|43375.2|43392.7|43372.7|43395.2|43375.2|43392.7|43372.7|0
1636013300000|2021-11-04 08:08:20|43395.2|43375.2|43392.7|43372.7|43395.2|43375.2|43392.7|43372.7|3
1636013320000|2021-11-04 08:08:40|43380.2|43360.2|43375.9|43355.9|43380.2|43360.2|43375.9|43355.9|2
1636013330000|2021-11-04 08:08:50|||||||||2
1636013350000|2021-11-04 08:09:10|43375.2|43355.2|43372.7|43352.7|43375.2|43355.2|43372.7|43352.7|1
1636013370000|2021-11-04 08:09:30|43371.4|43351.4|43338.4|43318.4|43371.4|43351.4|43338.4|43318.4|6
1636013380000|2021-11-04 08:09:40|43340.9|43320.9|43335.9|43315.9|43340.9|43320.9|43335.9|43315.9|5
1636013390000|2021-11-04 08:09:50|43335.2|43315.2|43330.9|43310.9|43335.2|43315.2|43330.2|43310.2|7
1636013400000|2021-11-04 08:10:00|43330.2|43310.2|43337.7|43317.7|43348.4|43328.4|43330.2|43310.2|9
1636013410000|2021-11-04 08:10:10|43335.9|43315.9|43332.7|43312.7|43335.9|43315.9|43332.7|43312.7|3
1636013420000|2021-11-04 08:10:20|43332.1|43312.1|43322.7|43302.7|43332.1|43312.1|43322.7|43302.7|4
1636013430000|2021-11-04 08:10:30|43323.4|43303.4|43323.4|43303.4|43323.4|43303.4|43323.4|43303.4|0
1636013440000|2021-11-04 08:10:40|43347.7|43327.7|43352.1|43332.1|43352.1|43332.1|43347.7|43327.7|1
1636013450000|2021-11-04 08:10:50|43352.7|43332.7|43352.7|43332.7|43352.7|43332.7|43352.7|43332.7|1
1636013460000|2021-11-04 08:11:00|43350.9|43330.9|43350.9|43330.9|43350.9|43330.9|43350.9|43330.9|1
1636013470000|2021-11-04 08:11:10|43352.7|43332.7|43352.7|43332.7|43352.7|43332.7|43352.7|43332.7|0
1636013480000|2021-11-04 08:11:20|43354.6|43334.6|43352.1|43332.1|43357.1|43337.1|43350.2|43330.2|10
1636013490000|2021-11-04 08:11:30|43348.4|43328.4|43337.7|43317.7|43348.4|43328.4|43337.7|43317.7|5
1636013500000|2021-11-04 08:11:40|43335.9|43315.9|43332.7|43312.7|43335.9|43315.9|43332.7|43312.7|2
1636013510000|2021-11-04 08:11:50|43330.9|43310.9|43313.4|43293.4|43330.9|43310.9|43309.6|43289.6|11
1636013520000|2021-11-04 08:12:00|43315.2|43295.2|43325.7|43305.7|43340.2|43320.2|43315.2|43295.2|14
1636013530000|2021-11-04 08:12:10|43322.1|43302.1|43322.1|43302.1|43327.7|43307.7|43322.1|43302.1|8
1636013540000|2021-11-04 08:12:20|43309.6|43289.6|43295.2|43275.2|43309.6|43289.6|43295.2|43275.2|14
1636013550000|2021-11-04 08:12:30|43299.6|43279.6|43302.7|43282.7|43302.7|43282.7|43299.6|43279.6|5
1636013560000|2021-11-04 08:12:40|43305.2|43285.2|43304.6|43284.6|43307.7|43287.7|43304.6|43284.6|9
1636013570000|2021-11-04 08:12:50|43302.7|43282.7|43312.1|43292.1|43312.1|43292.1|43302.7|43282.7|6
1636013580000|2021-11-04 08:13:00|43310.2|43290.2|43307.7|43287.7|43310.2|43290.2|43302.7|43282.7|3
1636013590000|2021-11-04 08:13:10|43307.1|43287.1|43302.1|43282.1|43307.7|43287.7|43290.2|43270.2|5
1636013600000|2021-11-04 08:13:20|43302.7|43282.7|43322.7|43302.7|43327.7|43307.7|43302.7|43282.7|12
1636013610000|2021-11-04 08:13:30|43307.7|43287.7|43300.9|43280.9|43307.7|43287.7|43300.9|43280.9|18
1636013620000|2021-11-04 08:13:40|43302.7|43282.7|43302.7|43282.7|43302.7|43282.7|43302.7|43282.7|1
1636013630000|2021-11-04 08:13:50|43300.2|43280.2|43297.7|43277.7|43300.2|43280.2|43297.7|43277.7|5
1636013640000|2021-11-04 08:14:00|43299.6|43279.6|43309.6|43289.6|43309.6|43289.6|43299.6|43279.6|14
1636013650000|2021-11-04 08:14:10|43312.1|43292.1|43314.6|43294.6|43314.6|43294.6|43310.2|43290.2|5
1636013660000|2021-11-04 08:14:20|43315.2|43295.2|43312.7|43292.7|43315.2|43295.2|43312.7|43292.7|4
1636013670000|2021-11-04 08:14:30|43310.2|43290.2|43307.7|43287.7|43312.1|43292.1|43307.7|43287.7|0
1636013690000|2021-11-04 08:14:50|||||||||1
1636013700000|2021-11-04 08:15:00|43304.6|43284.6|43304.6|43284.6|43307.7|43287.7|43303.4|43283.4|2
1636013710000|2021-11-04 08:15:10|43302.7|43282.7|43304.6|43284.6|43305.2|43285.2|43302.7|43282.7|1
1636013720000|2021-11-04 08:15:20|43302.1|43282.1|43302.1|43282.1|43302.1|43282.1|43302.1|43282.1|0
1636013730000|2021-11-04 08:15:30|43285.2|43265.2|43284.6|43264.6|43285.2|43265.2|43282.1|43262.1|8
1636013740000|2021-11-04 08:15:40|43282.7|43262.7|43282.7|43262.7|43283.4|43263.4|43282.7|43262.7|5
1636013750000|2021-11-04 08:15:50|43302.7|43282.7|43300.2|43280.2|43302.7|43282.7|43300.2|43280.2|12
1636013760000|2021-11-04 08:16:00|43297.7|43277.7|43300.2|43280.2|43302.7|43282.7|43297.7|43277.7|12
1636013770000|2021-11-04 08:16:10|43302.1|43282.1|43302.7|43282.7|43302.7|43282.7|43302.1|43282.1|1
1636013780000|2021-11-04 08:16:20|43302.1|43282.1|43302.7|43282.7|43302.7|43282.7|43302.1|43282.1|4
1636013790000|2021-11-04 08:16:30|43303.4|43283.4|43307.7|43287.7|43307.7|43287.7|43303.4|43283.4|2
1636013800000|2021-11-04 08:16:40|43305.2|43285.2|43309.6|43289.6|43312.7|43292.7|43305.2|43285.2|7
1636013810000|2021-11-04 08:16:50|43310.2|43290.2|43314.6|43294.6|43314.6|43294.6|43310.2|43290.2|4
1636013820000|2021-11-04 08:17:00|43313.9|43293.9|43309.6|43289.6|43313.9|43293.9|43309.6|43289.6|2
1636013830000|2021-11-04 08:17:10|43307.7|43287.7|43305.2|43285.2|43307.7|43287.7|43304.6|43284.6|3
1636013840000|2021-11-04 08:17:20|43309.6|43289.6|43315.2|43295.2|43315.2|43295.2|43309.6|43289.6|3
1636013850000|2021-11-04 08:17:30|43307.7|43287.7|43290.2|43270.2|43307.7|43287.7|43290.2|43270.2|10
1636013860000|2021-11-04 08:17:40|||||||||2
1636013870000|2021-11-04 08:17:50|43293.4|43273.4|43293.4|43273.4|43293.4|43273.4|43293.4|43273.4|4
1636013880000|2021-11-04 08:18:00|43295.2|43275.2|43307.7|43287.7|43308.4|43288.4|43295.2|43275.2|6
1636013890000|2021-11-04 08:18:10|43305.9|43285.9|43304.6|43284.6|43305.9|43285.9|43304.6|43284.6|5
1636013900000|2021-11-04 08:18:20|43305.2|43285.2|43305.2|43285.2|43305.2|43285.2|43305.2|43285.2|0
1636013910000|2021-11-04 08:18:30|||||||||1
1636013920000|2021-11-04 08:18:40|43305.9|43285.9|43307.7|43287.7|43307.7|43287.7|43305.9|43285.9|1
1636013930000|2021-11-04 08:18:50|43308.4|43288.4|43307.7|43287.7|43308.4|43288.4|43307.7|43287.7|2
1636013940000|2021-11-04 08:19:00|43308.4|43288.4|43299.6|43279.6|43308.4|43288.4|43297.7|43277.7|3
1636013950000|2021-11-04 08:19:10|43301.4|43281.4|43287.7|43267.7|43304.6|43284.6|43287.7|43267.7|9
1636013960000|2021-11-04 08:19:20|||||||||2
1636013970000|2021-11-04 08:19:30|43285.2|43265.2|43282.7|43262.7|43285.2|43265.2|43282.7|43262.7|0
1636013980000|2021-11-04 08:19:40|43283.4|43263.4|43282.7|43262.7|43287.7|43267.7|43282.7|43262.7|4
1636013990000|2021-11-04 08:19:50|||||||||3
1636014000000|2021-11-04 08:20:00|43284.6|43264.6|43280.2|43260.2|43284.6|43264.6|43280.2|43260.2|2
1636014010000|2021-11-04 08:20:10|43270.5|43250.5|43249.6|43229.6|43270.5|43250.5|43244.6|43224.6|15
1636014020000|2021-11-04 08:20:20|43255.2|43235.2|43251.6|43231.6|43255.2|43235.2|43251.6|43231.6|5
1636014030000|2021-11-04 08:20:30|43249.7|43229.7|43249.1|43229.1|43250.9|43230.9|43249.1|43229.1|2
1636014040000|2021-11-04 08:20:40|43250.9|43230.9|43235.9|43215.9|43250.9|43230.9|43235.9|43215.9|29
1636014050000|2021-11-04 08:20:50|43235.2|43215.2|43209.6|43189.6|43235.2|43215.2|43209.6|43189.6|16
1636014060000|2021-11-04 08:21:00|43210.2|43190.2|43220.9|43200.9|43242.7|43222.7|43210.2|43190.2|19
1636014070000|2021-11-04 08:21:10|43219.6|43199.6|43205.9|43185.9|43219.6|43199.6|43205.9|43185.9|20
1636014080000|2021-11-04 08:21:20|43204.6|43184.6|43180.2|43160.2|43204.6|43184.6|43177.7|43157.7|32
1636014090000|2021-11-04 08:21:30|43179.6|43159.6|43182.7|43162.7|43182.7|43162.7|43177.7|43157.7|18
1636014100000|2021-11-04 08:21:40|43180.2|43160.2|43199.6|43179.6|43202.7|43182.7|43180.2|43160.2|8
1636014110000|2021-11-04 08:21:50|43200.2|43180.2|43192.7|43172.7|43200.2|43180.2|43192.7|43172.7|8
1636014120000|2021-11-04 08:22:00|43190.2|43170.2|43193.4|43173.4|43193.4|43173.4|43187.7|43167.7|20
1636014130000|2021-11-04 08:22:10|43195.2|43175.2|43187.7|43167.7|43202.1|43182.1|43187.7|43167.7|9
1636014140000|2021-11-04 08:22:20|43188.4|43168.4|43197.1|43177.1|43197.1|43177.1|43188.4|43168.4|3
1636014150000|2021-11-04 08:22:30|43197.7|43177.7|43187.1|43167.1|43197.7|43177.7|43183.4|43163.4|5
1636014160000|2021-11-04 08:22:40|43187.7|43167.7|43187.1|43167.1|43191.4|43171.4|43186.4|43166.4|12
1636014170000|2021-11-04 08:22:50|43192.7|43172.7|43196.4|43176.4|43196.4|43176.4|43192.7|43172.7|2
1636014180000|2021-11-04 08:23:00|43201.4|43181.4|43187.7|43167.7|43201.4|43181.4|43185.9|43165.9|7
1636014190000|2021-11-04 08:23:10|43188.4|43168.4|43221.4|43201.4|43221.4|43201.4|43188.4|43168.4|10
1636014200000|2021-11-04 08:23:20|||||||||1
1636014210000|2021-11-04 08:23:30|43222.1|43202.1|43232.1|43212.1|43232.1|43212.1|43222.1|43202.1|8
1636014220000|2021-11-04 08:23:40|43243.2|43223.2|43243.2|43223.2|43243.2|43223.2|43243.2|43223.2|3
1636014240000|2021-11-04 08:24:00|43246.4|43226.4|43259.6|43239.6|43259.6|43239.6|43246.4|43226.4|11
1636014250000|2021-11-04 08:24:10|43260.2|43240.2|43267.1|43247.1|43267.1|43247.1|43258.9|43238.9|11
1636014260000|2021-11-04 08:24:20|43272.1|43252.1|43254.5|43234.5|43275.7|43255.7|43254.5|43234.5|16
1636014280000|2021-11-04 08:24:40|43256.4|43236.4|43254.5|43234.5|43257|43237|43254.5|43234.5|3
1636014290000|2021-11-04 08:24:50|43255.2|43235.2|43252.7|43232.7|43255.2|43235.2|43252.7|43232.7|2
1636014300000|2021-11-04 08:25:00|43253.4|43233.4|43256.4|43236.4|43256.4|43236.4|43233.9|43213.9|14
1636014320000|2021-11-04 08:25:20|43264.5|43244.5|43267|43247|43267|43247|43264.5|43244.5|6
1636014330000|2021-11-04 08:25:30|43262|43242|43262|43242|43262|43242|43257.7|43237.7|3
1636014340000|2021-11-04 08:25:40|43260.7|43240.7|43257|43237|43260.7|43240.7|43254.5|43234.5|14
1636014360000|2021-11-04 08:26:00|43257.7|43237.7|43261.4|43241.4|43261.4|43241.4|43257.7|43237.7|1
1636014370000|2021-11-04 08:26:10|43262|43242|43261.4|43241.4|43262.7|43242.7|43259.5|43239.5|7
1636014380000|2021-11-04 08:26:20|43263.9|43243.9|43267|43247|43267|43247|43263.9|43243.9|1
1636014390000|2021-11-04 08:26:30|43267.7|43247.7|43266.4|43246.4|43271.4|43251.4|43266.4|43246.4|6
1636014400000|2021-11-04 08:26:40|43264.5|43244.5|43259.5|43239.5|43264.5|43244.5|43259.5|43239.5|1
1636014410000|2021-11-04 08:26:50|||||||||1
1636014420000|2021-11-04 08:27:00|43258.9|43238.9|43259.5|43239.5|43259.5|43239.5|43254.5|43234.5|2
1636014430000|2021-11-04 08:27:10|43257.7|43237.7|43257.7|43237.7|43257.7|43237.7|43257.7|43237.7|0
1636014440000|2021-11-04 08:27:20|43262.7|43242.7|43267.7|43247.7|43269.5|43249.5|43262.7|43242.7|12
1636014450000|2021-11-04 08:27:30|43267|43247|43267|43247|43267|43247|43267|43247|0
1636014460000|2021-11-04 08:27:40|43265.2|43245.2|43256.4|43236.4|43265.2|43245.2|43255.2|43235.2|6
1636014470000|2021-11-04 08:27:50|43253.9|43233.9|43252.7|43232.7|43253.9|43233.9|43252.7|43232.7|3
1636014490000|2021-11-04 08:28:10|43250.2|43230.2|43247.7|43227.7|43250.2|43230.2|43247.7|43227.7|5
1636014500000|2021-11-04 08:28:20|43243.4|43223.4|43243.4|43223.4|43243.4|43223.4|43243.4|43223.4|1
1636014510000|2021-11-04 08:28:30|43240.9|43220.9|43240.9|43220.9|43240.9|43220.9|43240.9|43220.9|1
1636014530000|2021-11-04 08:28:50|43242.7|43222.7|43252.7|43232.7|43252.7|43232.7|43242.7|43222.7|5
1636014540000|2021-11-04 08:29:00|43255.2|43235.2|43255.2|43235.2|43255.2|43235.2|43255.2|43235.2|5
1636014550000|2021-11-04 08:29:10|||||||||1
1636014560000|2021-11-04 08:29:20|43252.7|43232.7|43242.7|43222.7|43252.7|43232.7|43242.7|43222.7|7
1636014570000|2021-11-04 08:29:30|43243.4|43223.4|43247.7|43227.7|43247.7|43227.7|43242.7|43222.7|1
1636014580000|2021-11-04 08:29:40|43245.2|43225.2|43242.7|43222.7|43245.2|43225.2|43242.7|43222.7|0
1636014590000|2021-11-04 08:29:50|||||||||2
1636014600000|2021-11-04 08:30:00|43229.5|43209.5|43235.2|43215.2|43238.4|43218.4|43229.5|43209.5|13
1636014610000|2021-11-04 08:30:10|43237|43217|43255.2|43235.2|43255.2|43235.2|43237|43217|7
1636014620000|2021-11-04 08:30:20|43260.9|43240.9|43262.7|43242.7|43262.7|43242.7|43260.2|43240.2|4
1636014630000|2021-11-04 08:30:30|43265.2|43245.2|43260.2|43240.2|43265.2|43245.2|43260.2|43240.2|4
1636014640000|2021-11-04 08:30:40|43262.7|43242.7|43262.7|43242.7|43262.7|43242.7|43262.7|43242.7|0
1636014650000|2021-11-04 08:30:50|43260.9|43240.9|43262.7|43242.7|43262.7|43242.7|43260.9|43240.9|1
1636014660000|2021-11-04 08:31:00|43267.7|43247.7|43269.5|43249.5|43269.5|43249.5|43267.7|43247.7|13
1636014670000|2021-11-04 08:31:10|43270.2|43250.2|43270.2|43250.2|43270.2|43250.2|43270.2|43250.2|1
1636014680000|2021-11-04 08:31:20|43269.5|43249.5|43275.9|43255.9|43275.9|43255.9|43269.5|43249.5|2
1636014690000|2021-11-04 08:31:30|43277.7|43257.7|43271.4|43251.4|43277.7|43257.7|43271.4|43251.4|8
1636014700000|2021-11-04 08:31:40|43268.9|43248.9|43268.9|43248.9|43268.9|43248.9|43268.9|43248.9|1
1636014710000|2021-11-04 08:31:50|||||||||1
1636014720000|2021-11-04 08:32:00|43271.4|43251.4|43274.5|43254.5|43274.5|43254.5|43271.4|43251.4|1
1636014730000|2021-11-04 08:32:10|43278.4|43258.4|43280.2|43260.2|43280.2|43260.2|43278.4|43258.4|1
1636014740000|2021-11-04 08:32:20|43280.9|43260.9|43285.2|43265.2|43285.2|43265.2|43280.9|43260.9|4
1636014750000|2021-11-04 08:32:30|43283.4|43263.4|43275.9|43255.9|43285.2|43265.2|43275.9|43255.9|4
1636014760000|2021-11-04 08:32:40|43277.7|43257.7|43278.4|43258.4|43278.4|43258.4|43277.7|43257.7|2
1636014770000|2021-11-04 08:32:50|43280.2|43260.2|43280.2|43260.2|43280.2|43260.2|43280.2|43260.2|4
1636014780000|2021-11-04 08:33:00|43274.5|43254.5|43273.9|43253.9|43274.5|43254.5|43273.9|43253.9|1
1636014810000|2021-11-04 08:33:30|43271.4|43251.4|43266.4|43246.4|43271.4|43251.4|43266.4|43246.4|7
1636014820000|2021-11-04 08:33:40|||||||||1
1636014830000|2021-11-04 08:33:50|43264.5|43244.5|43264.5|43244.5|43264.5|43244.5|43264.5|43244.5|2
1636014840000|2021-11-04 08:34:00|43267|43247|43267.7|43247.7|43267.7|43247.7|43267|43247|1
1636014850000|2021-11-04 08:34:10|43267|43247|43264.5|43244.5|43267|43247|43264.5|43244.5|5
1636014860000|2021-11-04 08:34:20|43258.4|43238.4|43258.4|43238.4|43258.4|43238.4|43258.4|43238.4|8
1636014870000|2021-11-04 08:34:30|43260.2|43240.2|43274.5|43254.5|43274.5|43254.5|43260.2|43240.2|11
1636014900000|2021-11-04 08:35:00|43277|43257|43274.5|43254.5|43277|43257|43272.7|43252.7|3
1636014910000|2021-11-04 08:35:10|43269.5|43249.5|43274.5|43254.5|43274.5|43254.5|43269.5|43249.5|4
1636014920000|2021-11-04 08:35:20|43275.2|43255.2|43270.2|43250.2|43275.2|43255.2|43270.2|43250.2|1
1636014930000|2021-11-04 08:35:30|43269.5|43249.5|43274.5|43254.5|43274.5|43254.5|43269.5|43249.5|0
1636014940000|2021-11-04 08:35:40|43273.9|43253.9|43274.5|43254.5|43274.5|43254.5|43273.9|43253.9|2
1636014960000|2021-11-04 08:36:00|43279.5|43259.5|43279.5|43259.5|43279.5|43259.5|43279.5|43259.5|3
1636014970000|2021-11-04 08:36:10|||||||||23
1636014990000|2021-11-04 08:36:30|43278.9|43258.9|43272.7|43252.7|43278.9|43258.9|43272.7|43252.7|0
1636015010000|2021-11-04 08:36:50|43273.4|43253.4|43275.2|43255.2|43275.2|43255.2|43272.7|43252.7|8
1636015020000|2021-11-04 08:37:00|43279.5|43259.5|43279.5|43259.5|43279.5|43259.5|43279.5|43259.5|1
1636015030000|2021-11-04 08:37:10|43274.5|43254.5|43274.5|43254.5|43274.5|43254.5|43274.5|43254.5|2
1636015040000|2021-11-04 08:37:20|43272.7|43252.7|43272.7|43252.7|43272.7|43252.7|43272.7|43252.7|1
1636015060000|2021-11-04 08:37:40|43275.2|43255.2|43275.2|43255.2|43275.2|43255.2|43275.2|43255.2|1
1636015070000|2021-11-04 08:37:50|43274.5|43254.5|43274.5|43254.5|43274.5|43254.5|43274.5|43254.5|1
1636015080000|2021-11-04 08:38:00|43272.7|43252.7|43269.5|43249.5|43272.7|43252.7|43269.5|43249.5|2
1636015090000|2021-11-04 08:38:10|||||||||1
1636015100000|2021-11-04 08:38:20|43270.9|43250.9|43270.9|43250.9|43271.5|43251.5|43270.9|43250.9|3
1636015120000|2021-11-04 08:38:40|43270.2|43250.2|43269.5|43249.5|43270.2|43250.2|43269.5|43249.5|10
1636015130000|2021-11-04 08:38:50|||||||||1
1636015140000|2021-11-04 08:39:00|43270.2|43250.2|43269.5|43249.5|43270.2|43250.2|43267.7|43247.7|1
1636015150000|2021-11-04 08:39:10|43265.9|43245.9|43264|43244|43265.9|43245.9|43264|43244|2
1636015160000|2021-11-04 08:39:20|43265.2|43245.2|43260.9|43240.9|43265.9|43245.9|43260.9|43240.9|2
1636015180000|2021-11-04 08:39:40|43262.7|43242.7|43255.9|43235.9|43265.2|43245.2|43254|43234|9
1636015200000|2021-11-04 08:40:00|43265.2|43245.2|43262|43242|43265.2|43245.2|43262|43242|12
1636015210000|2021-11-04 08:40:10|43260.2|43240.2|43264.5|43244.5|43267.7|43247.7|43259.5|43239.5|18
1636015220000|2021-11-04 08:40:20|43267|43247|43267.7|43247.7|43267.7|43247.7|43267|43247|0
1636015230000|2021-11-04 08:40:30|43269.5|43249.5|43271.4|43251.4|43271.4|43251.4|43267.7|43247.7|2
1636015240000|2021-11-04 08:40:40|43269.5|43249.5|43267.7|43247.7|43269.5|43249.5|43267|43247|1
1636015250000|2021-11-04 08:40:50|43269.5|43249.5|43269.5|43249.5|43269.5|43249.5|43269.5|43249.5|0
1636015260000|2021-11-04 08:41:00|43270.2|43250.2|43261.4|43241.4|43270.2|43250.2|43261.4|43241.4|3
1636015280000|2021-11-04 08:41:20|43253.9|43233.9|43253.9|43233.9|43253.9|43233.9|43253.9|43233.9|2
1636015300000|2021-11-04 08:41:40|43251.4|43231.4|43236.4|43216.4|43251.4|43231.4|43236.4|43216.4|4
1636015310000|2021-11-04 08:41:50|43220.7|43200.7|43220.7|43200.7|43220.7|43200.7|43220.7|43200.7|7
1636015320000|2021-11-04 08:42:00|43221.4|43201.4|43216.4|43196.4|43221.4|43201.4|43216.4|43196.4|1
1636015330000|2021-11-04 08:42:10|43214.5|43194.5|43216.4|43196.4|43216.4|43196.4|43214.5|43194.5|5
1636015340000|2021-11-04 08:42:20|43213.9|43193.9|43217|43197|43218.2|43198.2|43213.9|43193.9|2
1636015350000|2021-11-04 08:42:30|43218.9|43198.9|43218.9|43198.9|43218.9|43198.9|43218.9|43198.9|3
1636015360000|2021-11-04 08:42:40|43219.5|43199.5|43222.7|43202.7|43222.7|43202.7|43219.5|43199.5|9
1636015370000|2021-11-04 08:42:50|||||||||1
1636015380000|2021-11-04 08:43:00|43216.4|43196.4|43212.7|43192.7|43216.4|43196.4|43212.7|43192.7|8
1636015390000|2021-11-04 08:43:10|43210.9|43190.9|43212.7|43192.7|43212.7|43192.7|43210.9|43190.9|2
1636015400000|2021-11-04 08:43:20|||||||||1
1636015410000|2021-11-04 08:43:30|43211.4|43191.4|43201.4|43181.4|43211.4|43191.4|43201.4|43181.4|7
1636015420000|2021-11-04 08:43:40|43196.4|43176.4|43152|43132|43198.2|43178.2|43152|43132|35
1636015430000|2021-11-04 08:43:50|43158.2|43138.2|43158.2|43138.2|43160.7|43140.7|43158.2|43138.2|16
1636015440000|2021-11-04 08:44:00|43155.7|43135.7|43153.2|43133.2|43157|43137|43138.9|43118.9|21
1636015450000|2021-11-04 08:44:10|43148.2|43128.2|43162|43142|43162|43142|43143.9|43123.9|16
1636015460000|2021-11-04 08:44:20|43164.5|43144.5|43167|43147|43167.7|43147.7|43164.5|43144.5|4
1636015470000|2021-11-04 08:44:30|43166.4|43146.4|43171.4|43151.4|43172|43152|43164.5|43144.5|4
1636015480000|2021-11-04 08:44:40|43172|43152|43178.2|43158.2|43178.2|43158.2|43172|43152|1
1636015490000|2021-11-04 08:44:50|43178.9|43158.9|43181.4|43161.4|43181.4|43161.4|43178.9|43158.9|2
1636015500000|2021-11-04 08:45:00|43178.9|43158.9|43178.9|43158.9|43178.9|43158.9|43178.9|43158.9|15
1636015510000|2021-11-04 08:45:10|||||||||8
1636015530000|2021-11-04 08:45:30|43173.2|43153.2|43171.4|43151.4|43173.2|43153.2|43171.4|43151.4|3
1636015540000|2021-11-04 08:45:40|43170.7|43150.7|43170|43150|43170.7|43150.7|43170|43150|3
1636015550000|2021-11-04 08:45:50|43170.7|43150.7|43170|43150|43173.2|43153.2|43170|43150|4
1636015560000|2021-11-04 08:46:00|43169.3|43149.3|43161.4|43141.4|43169.3|43149.3|43161.4|43141.4|9
1636015570000|2021-11-04 08:46:10|43162|43142|43161.4|43141.4|43162|43142|43161.4|43141.4|6
1636015580000|2021-11-04 08:46:20|43163.2|43143.2|43163.9|43143.9|43163.9|43143.9|43163.2|43143.2|1
1636015590000|2021-11-04 08:46:30|43163.8|43143.8|43161.3|43141.3|43166.3|43146.3|43161.3|43141.3|2
1636015600000|2021-11-04 08:46:40|43158.8|43138.8|43156.3|43136.3|43158.8|43138.8|43156.3|43136.3|7
1636015610000|2021-11-04 08:46:50|43153.2|43133.2|43146.3|43126.3|43153.2|43133.2|43146.3|43126.3|2
1636015620000|2021-11-04 08:47:00|43147|43127|43156.3|43136.3|43161.3|43141.3|43147|43127|15
1636015630000|2021-11-04 08:47:10|43158.2|43138.2|43158.2|43138.2|43158.2|43138.2|43158.2|43138.2|0
1636015640000|2021-11-04 08:47:20|43154.5|43134.5|43154.5|43134.5|43154.5|43134.5|43154.5|43134.5|2
1636015650000|2021-11-04 08:47:30|43156.3|43136.3|43156.3|43136.3|43156.3|43136.3|43156.3|43136.3|1
1636015660000|2021-11-04 08:47:40|43157|43137|43161.3|43141.3|43162.7|43142.7|43157|43137|8
1636015670000|2021-11-04 08:47:50|43174.7|43154.7|43174.5|43154.5|43177.7|43157.7|43174.5|43154.5|6
1636015680000|2021-11-04 08:48:00|43173.8|43153.8|43171.3|43151.3|43174.5|43154.5|43169.5|43149.5|5
1636015690000|2021-11-04 08:48:10|43172|43152|43172|43152|43172|43152|43172|43152|0
1636015700000|2021-11-04 08:48:20|43172.7|43152.7|43182|43162|43182|43162|43172.7|43152.7|6
1636015710000|2021-11-04 08:48:30|43177.7|43157.7|43192|43172|43192|43172|43177.7|43157.7|20
1636015720000|2021-11-04 08:48:40|43191.3|43171.3|43189.5|43169.5|43191.3|43171.3|43189.5|43169.5|3
1636015730000|2021-11-04 08:48:50|43191.3|43171.3|43191.3|43171.3|43191.3|43171.3|43191.3|43171.3|0
1636015740000|2021-11-04 08:49:00|43193.2|43173.2|43196.3|43176.3|43198.8|43178.8|43193.2|43173.2|10
1636015750000|2021-11-04 08:49:10|43197|43177|43213.8|43193.8|43213.8|43193.8|43197|43177|20
1636015760000|2021-11-04 08:49:20|43214.5|43194.5|43213.8|43193.8|43217|43197|43213.8|43193.8|8
1636015770000|2021-11-04 08:49:30|43215.2|43195.2|43223.2|43203.2|43223.2|43203.2|43215.2|43195.2|18
1636015780000|2021-11-04 08:49:40|43220.7|43200.7|43198.2|43178.2|43220.7|43200.7|43198.2|43178.2|15
1636015790000|2021-11-04 08:49:50|43196.3|43176.3|43192.7|43172.7|43196.3|43176.3|43189.5|43169.5|48
1636015800000|2021-11-04 08:50:00|43216.3|43196.3|43222.7|43202.7|43222.7|43202.7|43213.8|43193.8|17
1636015810000|2021-11-04 08:50:10|43222|43202|43229.5|43209.5|43231.3|43211.3|43222|43202|4
1636015820000|2021-11-04 08:50:20|43230.2|43210.2|43227|43207|43232|43212|43227|43207|5
1636015830000|2021-11-04 08:50:30|43231.3|43211.3|43237|43217|43237|43217|43231.3|43211.3|8
1636015840000|2021-11-04 08:50:40|43239.5|43219.5|43239.5|43219.5|43239.5|43219.5|43239.5|43219.5|0
1636015850000|2021-11-04 08:50:50|43237|43217|43217|43197|43237|43217|43216.3|43196.3|36
1636015860000|2021-11-04 08:51:00|43216.3|43196.3|43216.3|43196.3|43216.3|43196.3|43216.3|43196.3|0
1636015870000|2021-11-04 08:51:10|43220.2|43200.2|43222.7|43202.7|43222.7|43202.7|43220.2|43200.2|7
1636015880000|2021-11-04 08:51:20|43225.2|43205.2|43224.5|43204.5|43225.2|43205.2|43224.5|43204.5|4
1636015910000|2021-11-04 08:51:50|43225.2|43205.2|43227|43207|43227|43207|43224.5|43204.5|5
1636015920000|2021-11-04 08:52:00|43227.7|43207.7|43232|43212|43232.7|43212.7|43227.7|43207.7|7
1636015940000|2021-11-04 08:52:20|43231.3|43211.3|43229.5|43209.5|43231.3|43211.3|43229.5|43209.5|3
1636015950000|2021-11-04 08:52:30|43227.7|43207.7|43225.2|43205.2|43227.7|43207.7|43225.2|43205.2|1
1636015960000|2021-11-04 08:52:40|43222|43202|43227.7|43207.7|43227.7|43207.7|43212.7|43192.7|10
1636015970000|2021-11-04 08:52:50|43230.2|43210.2|43230.2|43210.2|43230.2|43210.2|43227.7|43207.7|3
1636015980000|2021-11-04 08:53:00|43232|43212|43228.3|43208.3|43232|43212|43228.3|43208.3|1
1636016020000|2021-11-04 08:53:40|43232|43212|43232.7|43212.7|43232.7|43212.7|43232|43212|1
1636016030000|2021-11-04 08:53:50|43232|43212|43229.5|43209.5|43232|43212|43229.5|43209.5|4
1636016040000|2021-11-04 08:54:00|43227|43207|43222|43202|43227|43207|43222|43202|6
1636016050000|2021-11-04 08:54:10|43218.8|43198.8|43218.8|43198.8|43218.8|43198.8|43218.8|43198.8|5
1636016060000|2021-11-04 08:54:20|43217|43197|43217|43197|43217|43197|43217|43197|2
1636016070000|2021-11-04 08:54:30|||||||||5
1636016090000|2021-11-04 08:54:50|43219.5|43199.5|43217|43197|43219.5|43199.5|43217|43197|1
1636016100000|2021-11-04 08:55:00|43218.8|43198.8|43219.5|43199.5|43219.5|43199.5|43218.8|43198.8|0
1636016110000|2021-11-04 08:55:10|43222|43202|43222.7|43202.7|43222.7|43202.7|43221.3|43201.3|4
1636016120000|2021-11-04 08:55:20|43222|43202|43221.3|43201.3|43222|43202|43217.7|43197.7|3
1636016130000|2021-11-04 08:55:30|43217.7|43197.7|43219.5|43199.5|43219.5|43199.5|43217.7|43197.7|0
1636016140000|2021-11-04 08:55:40|43217.7|43197.7|43221.3|43201.3|43221.3|43201.3|43217.7|43197.7|0
1636016150000|2021-11-04 08:55:50|43222|43202|43222|43202|43222|43202|43222|43202|2
1636016160000|2021-11-04 08:56:00|43217.7|43197.7|43217.7|43197.7|43217.7|43197.7|43217.7|43197.7|3
1636016180000|2021-11-04 08:56:20|43214.5|43194.5|43217|43197|43217|43197|43214.5|43194.5|4
1636016200000|2021-11-04 08:56:40|43216.3|43196.3|43216.3|43196.3|43216.3|43196.3|43216.3|43196.3|3
1636016220000|2021-11-04 08:57:00|43213.8|43193.8|43212|43192|43213.8|43193.8|43212|43192|0
1636016230000|2021-11-04 08:57:10|||||||||1
1636016240000|2021-11-04 08:57:20|43214.5|43194.5|43216.3|43196.3|43216.3|43196.3|43214.5|43194.5|1
1636016250000|2021-11-04 08:57:30|43217|43197|43222|43202|43222|43202|43217|43197|1
1636016260000|2021-11-04 08:57:40|43224.5|43204.5|43226.3|43206.3|43226.3|43206.3|43224.5|43204.5|0
1636016270000|2021-11-04 08:57:50|||||||||1
1636016280000|2021-11-04 08:58:00|43231.3|43211.3|43236.3|43216.3|43236.3|43216.3|43231.3|43211.3|6
1636016290000|2021-11-04 08:58:10|43237|43217|43243.8|43223.8|43243.8|43223.8|43237|43217|3
1636016300000|2021-11-04 08:58:20|43246.3|43226.3|43246.3|43226.3|43246.3|43226.3|43246.3|43226.3|4
1636016310000|2021-11-04 08:58:30|43244.5|43224.5|43244.5|43224.5|43244.5|43224.5|43244.5|43224.5|0
1636016320000|2021-11-04 08:58:40|43246.3|43226.3|43246.3|43226.3|43246.3|43226.3|43246.3|43226.3|2
1636016330000|2021-11-04 08:58:50|43247|43227|43247|43227|43247|43227|43247|43227|0
1636016340000|2021-11-04 08:59:00|43249.5|43229.5|43253.2|43233.2|43253.2|43233.2|43249.5|43229.5|2
1636016350000|2021-11-04 08:59:10|43257|43237|43260.2|43240.2|43260.2|43240.2|43257|43237|4
1636016360000|2021-11-04 08:59:20|43262.7|43242.7|43273.8|43253.8|43273.8|43253.8|43262.7|43242.7|9
1636016370000|2021-11-04 08:59:30|43274.5|43254.5|43273.8|43253.8|43277|43257|43273.8|43253.8|3
1636016380000|2021-11-04 08:59:40|43274.5|43254.5|43279.5|43259.5|43279.5|43259.5|43274.5|43254.5|7
1636016390000|2021-11-04 08:59:50|43281.3|43261.3|43281.3|43261.3|43281.3|43261.3|43281.3|43261.3|6
1636016400000|2021-11-04 09:00:00|43282|43262|43281.3|43261.3|43286.3|43266.3|43281.3|43261.3|9
1636016410000|2021-11-04 09:00:10|43277.7|43257.7|43277|43257|43277.7|43257.7|43277|43257|4
1636016420000|2021-11-04 09:00:20|43276.3|43256.3|43276.3|43256.3|43276.3|43256.3|43276.3|43256.3|3
1636016430000|2021-11-04 09:00:30|43277|43257|43277.7|43257.7|43277.7|43257.7|43277|43257|3
1636016440000|2021-11-04 09:00:40|43279.5|43259.5|43287|43267|43287|43267|43279.5|43259.5|6
1636016450000|2021-11-04 09:00:50|43289.5|43269.5|43287.7|43267.7|43289.5|43269.5|43287.7|43267.7|3
1636016460000|2021-11-04 09:01:00|43285.2|43265.2|43280.8|43260.8|43285.2|43265.2|43280.8|43260.8|2
1636016470000|2021-11-04 09:01:10|43280.2|43260.2|43275.2|43255.2|43280.2|43260.2|43275.2|43255.2|2
1636016480000|2021-11-04 09:01:20|43279.5|43259.5|43279.5|43259.5|43279.5|43259.5|43279.5|43259.5|6
1636016490000|2021-11-04 09:01:30|43280.2|43260.2|43277.7|43257.7|43280.2|43260.2|43277.7|43257.7|3
1636016500000|2021-11-04 09:01:40|43280.2|43260.2|43280.8|43260.8|43280.8|43260.8|43280.2|43260.2|2
1636016510000|2021-11-04 09:01:50|43278.3|43258.3|43282.7|43262.7|43282.7|43262.7|43278.3|43258.3|2
1636016520000|2021-11-04 09:02:00|43280.8|43260.8|43278.3|43258.3|43280.8|43260.8|43278.3|43258.3|2
1636016530000|2021-11-04 09:02:10|43277.7|43257.7|43278.3|43258.3|43278.3|43258.3|43277.7|43257.7|2
1636016540000|2021-11-04 09:02:20|43280.2|43260.2|43287.7|43267.7|43287.7|43267.7|43280.2|43260.2|6
1636016550000|2021-11-04 09:02:30|43285.8|43265.8|43295.2|43275.2|43295.2|43275.2|43285.2|43265.2|8
1636016560000|2021-11-04 09:02:40|43295.8|43275.8|43297.7|43277.7|43300.2|43280.2|43295.8|43275.8|7
1636016570000|2021-11-04 09:02:50|43295.8|43275.8|43295.8|43275.8|43295.8|43275.8|43295.8|43275.8|3
1636016580000|2021-11-04 09:03:00|43297.7|43277.7|43308.3|43288.3|43308.3|43288.3|43297.7|43277.7|3
1636016590000|2021-11-04 09:03:10|43305.8|43285.8|43305.8|43285.8|43305.8|43285.8|43305.8|43285.8|2
1636016600000|2021-11-04 09:03:20|43306.5|43286.5|43310.2|43290.2|43310.2|43290.2|43306.5|43286.5|5
1636016610000|2021-11-04 09:03:30|43312.7|43292.7|43310.8|43290.8|43315.2|43295.2|43310.2|43290.2|13
1636016620000|2021-11-04 09:03:40|43310.2|43290.2|43305.8|43285.8|43310.2|43290.2|43305.8|43285.8|5
1636016640000|2021-11-04 09:04:00|43305.2|43285.2|43297.7|43277.7|43305.2|43285.2|43297.7|43277.7|5
1636016660000|2021-11-04 09:04:20|43298.3|43278.3|43305.8|43285.8|43305.8|43285.8|43298.3|43278.3|4
1636016670000|2021-11-04 09:04:30|43306.5|43286.5|43310.2|43290.2|43310.2|43290.2|43306.5|43286.5|0
1636016680000|2021-11-04 09:04:40|43310.8|43290.8|43310.8|43290.8|43310.8|43290.8|43310.8|43290.8|5
1636016690000|2021-11-04 09:04:50|43313.3|43293.3|43310.8|43290.8|43313.3|43293.3|43310.8|43290.8|2
1636016700000|2021-11-04 09:05:00|43307.7|43287.7|43307.7|43287.7|43307.7|43287.7|43307.7|43287.7|4
1636016710000|2021-11-04 09:05:10|43307|43287|43307|43287|43307|43287|43307|43287|2
1636016720000|2021-11-04 09:05:20|43306.3|43286.3|43297.7|43277.7|43306.3|43286.3|43297.7|43277.7|1
1636016730000|2021-11-04 09:05:30|43295.8|43275.8|43317.7|43297.7|43317.7|43297.7|43285.2|43265.2|23
1636016740000|2021-11-04 09:05:40|43315.2|43295.2|43362|43342|43362.7|43342.7|43315.2|43295.2|27
1636016750000|2021-11-04 09:05:50|43362.7|43342.7|43363.3|43343.3|43363.3|43343.3|43360.2|43340.2|6
1636016760000|2021-11-04 09:06:00|43360.2|43340.2|43342.7|43322.7|43360.2|43340.2|43342.7|43322.7|8
1636016770000|2021-11-04 09:06:10|43337.7|43317.7|43342.7|43322.7|43342.7|43322.7|43337.7|43317.7|10
1636016780000|2021-11-04 09:06:20|||||||||3
1636016790000|2021-11-04 09:06:30|43342|43322|43335.2|43315.2|43342|43322|43330.2|43310.2|13
1636016800000|2021-11-04 09:06:40|43335.8|43315.8|43335.2|43315.2|43340.2|43320.2|43335.2|43315.2|5
1636016810000|2021-11-04 09:06:50|43334.5|43314.5|43312.7|43292.7|43334.5|43314.5|43312.7|43292.7|10
1636016820000|2021-11-04 09:07:00|43314.5|43294.5|43347.7|43327.7|43347.7|43327.7|43314.5|43294.5|6
1636016830000|2021-11-04 09:07:10|43350.2|43330.2|43350.2|43330.2|43350.2|43330.2|43350.2|43330.2|6
1636016840000|2021-11-04 09:07:20|43352.7|43332.7|43350.2|43330.2|43352.7|43332.7|43350.2|43330.2|3
1636016850000|2021-11-04 09:07:30|43352.7|43332.7|43355.8|43335.8|43355.8|43335.8|43352.7|43332.7|6
1636016860000|2021-11-04 09:07:40|43355.2|43335.2|43350.8|43330.8|43355.2|43335.2|43350.8|43330.8|5
1636016880000|2021-11-04 09:08:00|43350.2|43330.2|43352.7|43332.7|43352.7|43332.7|43350.2|43330.2|3
1636016890000|2021-11-04 09:08:10|43355.8|43335.8|43365.8|43345.8|43365.8|43345.8|43355.8|43335.8|4
1636016900000|2021-11-04 09:08:20|43363.3|43343.3|43353.3|43333.3|43363.3|43343.3|43353.3|43333.3|6
1636016910000|2021-11-04 09:08:30|43351.5|43331.5|43351.5|43331.5|43351.5|43331.5|43351.5|43331.5|1
1636016940000|2021-11-04 09:09:00|43353.3|43333.3|43355.8|43335.8|43355.8|43335.8|43353.3|43333.3|3
1636016950000|2021-11-04 09:09:10|43356.5|43336.5|43350.2|43330.2|43356.5|43336.5|43350.2|43330.2|6
1636016960000|2021-11-04 09:09:20|||||||||1
1636016970000|2021-11-04 09:09:30|||||||||1
1636016990000|2021-11-04 09:09:50|43354.5|43334.5|43358.3|43338.3|43358.3|43338.3|43354.5|43334.5|2
1636017000000|2021-11-04 09:10:00|43360.2|43340.2|43360.2|43340.2|43360.2|43340.2|43360.2|43340.2|1
1636017010000|2021-11-04 09:10:10|43360.8|43340.8|43360.8|43340.8|43360.8|43340.8|43360.8|43340.8|3
1636017030000|2021-11-04 09:10:30|43360.2|43340.2|43343.3|43323.3|43360.2|43340.2|43343.3|43323.3|6
1636017040000|2021-11-04 09:10:40|||||||||5
1636017050000|2021-11-04 09:10:50|43340.8|43320.8|43345.8|43325.8|43345.8|43325.8|43340.8|43320.8|2
1636017060000|2021-11-04 09:11:00|43342.7|43322.7|43339.5|43319.5|43342.7|43322.7|43339.5|43319.5|4
1636017070000|2021-11-04 09:11:10|43342|43322|43341.3|43321.3|43344.5|43324.5|43341.3|43321.3|1
1636017080000|2021-11-04 09:11:20|||||||||1
1636017090000|2021-11-04 09:11:30|43339.5|43319.5|43339.5|43319.5|43339.5|43319.5|43339.5|43319.5|2
1636017100000|2021-11-04 09:11:40|43338.8|43318.8|43337|43317|43341.3|43321.3|43337|43317|1
1636017120000|2021-11-04 09:12:00|43341.3|43321.3|43352|43332|43352|43332|43341.3|43321.3|7
1636017130000|2021-11-04 09:12:10|43353.8|43333.8|43359.5|43339.5|43359.5|43339.5|43353.8|43333.8|5
1636017160000|2021-11-04 09:12:40|43358.8|43338.8|43354.5|43334.5|43358.8|43338.8|43354.5|43334.5|6
1636017170000|2021-11-04 09:12:50|||||||||3
1636017180000|2021-11-04 09:13:00|43353.8|43333.8|43346.3|43326.3|43353.8|43333.8|43346.3|43326.3|1
1636017200000|2021-11-04 09:13:20|43347|43327|43350.6|43330.6|43350.6|43330.6|43347|43327|2
1636017210000|2021-11-04 09:13:30|43348.1|43328.1|43349.5|43329.5|43349.5|43329.5|43348.1|43328.1|3
1636017220000|2021-11-04 09:13:40|43351.3|43331.3|43349.5|43329.5|43351.3|43331.3|43349.5|43329.5|1
1636017240000|2021-11-04 09:14:00|43352|43332|43347.6|43327.6|43352.6|43332.6|43347.6|43327.6|2
1636017250000|2021-11-04 09:14:10|43340.1|43320.1|43337.6|43317.6|43340.1|43320.1|43337.6|43317.6|3
1636017280000|2021-11-04 09:14:40|43339.5|43319.5|43339.5|43319.5|43339.5|43319.5|43339.5|43319.5|0
1636017300000|2021-11-04 09:15:00|43342.6|43322.6|43347|43327|43347.6|43327.6|43342.6|43322.6|2
1636017310000|2021-11-04 09:15:10|43349.5|43329.5|43367|43347|43367|43347|43347|43327|2
1636017320000|2021-11-04 09:15:20|43367.6|43347.6|43362.6|43342.6|43367.6|43347.6|43362.6|43342.6|0
1636017330000|2021-11-04 09:15:30|43364.5|43344.5|43359.5|43339.5|43364.5|43344.5|43359.5|43339.5|5
1636017340000|2021-11-04 09:15:40|43362|43342|43362|43342|43362|43342|43362|43342|3
1636017360000|2021-11-04 09:16:00|43361.3|43341.3|43361.3|43341.3|43361.3|43341.3|43361.3|43341.3|2
1636017370000|2021-11-04 09:16:10|43362|43342|43364.5|43344.5|43364.5|43344.5|43362|43342|3
1636017390000|2021-11-04 09:16:30|43372.6|43352.6|43381.3|43361.3|43381.3|43361.3|43372.6|43352.6|6
1636017400000|2021-11-04 09:16:40|43382|43362|43389.5|43369.5|43389.5|43369.5|43377.6|43357.6|17
1636017410000|2021-11-04 09:16:50|43392|43372|43390.1|43370.1|43393.8|43373.8|43390.1|43370.1|11
1636017420000|2021-11-04 09:17:00|43387.6|43367.6|43382.6|43362.6|43387.6|43367.6|43382.6|43362.6|4
1636017430000|2021-11-04 09:17:10|43383.3|43363.3|43377.6|43357.6|43383.3|43363.3|43377.6|43357.6|8
1636017440000|2021-11-04 09:17:20|43375.8|43355.8|43370.8|43350.8|43375.8|43355.8|43370.8|43350.8|7
1636017450000|2021-11-04 09:17:30|43368.3|43348.3|43365.1|43345.1|43368.3|43348.3|43365.1|43345.1|2
1636017460000|2021-11-04 09:17:40|43362.6|43342.6|43362.6|43342.6|43362.6|43342.6|43362.6|43342.6|0
1636017470000|2021-11-04 09:17:50|43369.5|43349.5|43369.5|43349.5|43369.5|43349.5|43369.5|43349.5|5
1636017480000|2021-11-04 09:18:00|43370.1|43350.1|43369.5|43349.5|43372|43352|43369.5|43349.5|5
1636017500000|2021-11-04 09:18:20|43370.1|43350.1|43374.5|43354.5|43374.5|43354.5|43370.1|43350.1|9
1636017510000|2021-11-04 09:18:30|43373.8|43353.8|43380.6|43360.6|43381.3|43361.3|43373.8|43353.8|11
1636017520000|2021-11-04 09:18:40|43378.8|43358.8|43386.3|43366.3|43388.1|43368.1|43378.8|43358.8|3
1636017530000|2021-11-04 09:18:50|43384.5|43364.5|43384.5|43364.5|43384.5|43364.5|43384.5|43364.5|0
1636017540000|2021-11-04 09:19:00|43386.3|43366.3|43390.6|43370.6|43393.1|43373.1|43386.3|43366.3|5
1636017550000|2021-11-04 09:19:10|43394.5|43374.5|43396.3|43376.3|43396.3|43376.3|43394.5|43374.5|5
1636017560000|2021-11-04 09:19:20|43397|43377|43394.5|43374.5|43397|43377|43394.5|43374.5|1
1636017570000|2021-11-04 09:19:30|43393.8|43373.8|43379.5|43359.5|43393.8|43373.8|43379.5|43359.5|3
1636017580000|2021-11-04 09:19:40|43373.8|43353.8|43382|43362|43382|43362|43373.8|43353.8|6
1636017590000|2021-11-04 09:19:50|43382.6|43362.6|43390.6|43370.6|43390.6|43370.6|43382.6|43362.6|0
1636017620000|2021-11-04 09:20:20|43392.5|43372.5|43390.6|43370.6|43392.5|43372.5|43390.6|43370.6|0
1636017630000|2021-11-04 09:20:30|43392.5|43372.5|43386.3|43366.3|43392.5|43372.5|43386.3|43366.3|2
1636017650000|2021-11-04 09:20:50|43381.3|43361.3|43375|43355|43381.3|43361.3|43375|43355|7
1636017660000|2021-11-04 09:21:00|43373.1|43353.1|43366.3|43346.3|43373.1|43353.1|43366.3|43346.3|2
1636017690000|2021-11-04 09:21:30|43368.1|43348.1|43373.8|43353.8|43373.8|43353.8|43366.3|43346.3|5
1636017700000|2021-11-04 09:21:40|43375.6|43355.6|43375.6|43355.6|43375.6|43355.6|43375.6|43355.6|0
1636017710000|2021-11-04 09:21:50|43378.1|43358.1|43383.1|43363.1|43383.1|43363.1|43378.1|43358.1|1
1636017730000|2021-11-04 09:22:10|43383.8|43363.8|43405.6|43385.6|43408.1|43388.1|43383.8|43363.8|9
1636017740000|2021-11-04 09:22:20|43406.3|43386.3|43406.3|43386.3|43406.3|43386.3|43406.3|43386.3|0
1636017750000|2021-11-04 09:22:30|43408.1|43388.1|43416.3|43396.3|43416.3|43396.3|43408.1|43388.1|3
1636017760000|2021-11-04 09:22:40|43419.5|43399.5|43427|43407|43427|43407|43418.8|43398.8|6
1636017770000|2021-11-04 09:22:50|43433.1|43413.1|43448.8|43428.8|43448.8|43428.8|43433.1|43413.1|20
1636017780000|2021-11-04 09:23:00|||||||||9
1636017790000|2021-11-04 09:23:10|43451.3|43431.3|43446.3|43426.3|43452|43432|43446.3|43426.3|4
1636017800000|2021-11-04 09:23:20|43445.6|43425.6|43436.3|43416.3|43445.6|43425.6|43436.3|43416.3|3
1636017810000|2021-11-04 09:23:30|43433.8|43413.8|43433.8|43413.8|43433.8|43413.8|43431.3|43411.3|3
1636017820000|2021-11-04 09:23:40|||||||||1
1636017830000|2021-11-04 09:23:50|43436.3|43416.3|43431.3|43411.3|43436.3|43416.3|43431.3|43411.3|3
1636017840000|2021-11-04 09:24:00|43430.6|43410.6|43426.3|43406.3|43430.6|43410.6|43426.3|43406.3|1
1636017850000|2021-11-04 09:24:10|43431.3|43411.3|43441.3|43421.3|43441.3|43421.3|43431.3|43411.3|3
1636017860000|2021-11-04 09:24:20|43443.1|43423.1|43438.8|43418.8|43456.3|43436.3|43438.8|43418.8|29
1636017880000|2021-11-04 09:24:40|43440.6|43420.6|43445.6|43425.6|43445.6|43425.6|43440.6|43420.6|4
1636017900000|2021-11-04 09:25:00|||||||||2
1636017910000|2021-11-04 09:25:10|43444.3|43424.3|43440.6|43420.6|43444.3|43424.3|43440.6|43420.6|4
1636017920000|2021-11-04 09:25:20|43440|43420|43438.1|43418.1|43441.3|43421.3|43438.1|43418.1|4
1636017930000|2021-11-04 09:25:30|43441.3|43421.3|43431.3|43411.3|43441.3|43421.3|43431.3|43411.3|5
1636017940000|2021-11-04 09:25:40|43428.1|43408.1|43428.1|43408.1|43428.1|43408.1|43428.1|43408.1|0
1636017950000|2021-11-04 09:25:50|43428.8|43408.8|43423.8|43403.8|43428.8|43408.8|43423.8|43403.8|1
1636017960000|2021-11-04 09:26:00|43421.3|43401.3|43416.3|43396.3|43421.3|43401.3|43416.3|43396.3|6
1636017970000|2021-11-04 09:26:10|43417|43397|43418.8|43398.8|43418.8|43398.8|43414.5|43394.5|4
1636017980000|2021-11-04 09:26:20|43418.1|43398.1|43418.8|43398.8|43418.8|43398.8|43416.3|43396.3|1
1636017990000|2021-11-04 09:26:30|43418.1|43398.1|43416.3|43396.3|43418.1|43398.1|43416.3|43396.3|4
1636018000000|2021-11-04 09:26:40|43418.1|43398.1|43418.8|43398.8|43418.8|43398.8|43418.1|43398.1|4
1636018020000|2021-11-04 09:27:00|43419.5|43399.5|43418.8|43398.8|43420.6|43400.6|43418.8|43398.8|3
1636018030000|2021-11-04 09:27:10|43416.3|43396.3|43416.3|43396.3|43416.3|43396.3|43416.3|43396.3|4
1636018040000|2021-11-04 09:27:20|43411.3|43391.3|43410.6|43390.6|43411.3|43391.3|43410.6|43390.6|3
1636018050000|2021-11-04 09:27:30|43408.8|43388.8|43408.8|43388.8|43408.8|43388.8|43408.8|43388.8|0
1636018060000|2021-11-04 09:27:40|43406.3|43386.3|43406.3|43386.3|43406.3|43386.3|43406.3|43386.3|0
1636018070000|2021-11-04 09:27:50|43405.6|43385.6|43406.3|43386.3|43406.3|43386.3|43405.6|43385.6|4
1636018080000|2021-11-04 09:28:00|43403.1|43383.1|43403.8|43383.8|43403.8|43383.8|43403.1|43383.1|2
1636018090000|2021-11-04 09:28:10|43411.3|43391.3|43411.3|43391.3|43411.3|43391.3|43411.3|43391.3|1
1636018100000|2021-11-04 09:28:20|43408.1|43388.1|43408.1|43388.1|43408.1|43388.1|43408.1|43388.1|3
1636018120000|2021-11-04 09:28:40|43395.6|43375.6|43388.8|43368.8|43395.6|43375.6|43388.8|43368.8|4
1636018140000|2021-11-04 09:29:00|43388.1|43368.1|43386.3|43366.3|43388.1|43368.1|43386.3|43366.3|4
1636018170000|2021-11-04 09:29:30|43385.6|43365.6|43370.6|43350.6|43385.6|43365.6|43368.8|43348.8|7
1636018190000|2021-11-04 09:29:50|43370|43350|43368.1|43348.1|43370|43350|43368.1|43348.1|0
1636018200000|2021-11-04 09:30:00|43368.8|43348.8|43386.3|43366.3|43391.3|43371.3|43368.8|43348.8|6
1636018210000|2021-11-04 09:30:10|43385.6|43365.6|43385.6|43365.6|43385.6|43365.6|43385.6|43365.6|2
1636018220000|2021-11-04 09:30:20|43383.1|43363.1|43383.1|43363.1|43383.1|43363.1|43383.1|43363.1|0
1636018230000|2021-11-04 09:30:30|43381.3|43361.3|43368.1|43348.1|43381.3|43361.3|43368.1|43348.1|8
1636018240000|2021-11-04 09:30:40|43366.3|43346.3|43355|43335|43366.3|43346.3|43355|43335|4
1636018250000|2021-11-04 09:30:50|43353.1|43333.1|43353.1|43333.1|43353.1|43333.1|43353.1|43333.1|0
1636018260000|2021-11-04 09:31:00|43353.8|43333.8|43353.1|43333.1|43356.3|43336.3|43353.1|43333.1|1
1636018270000|2021-11-04 09:31:10|43351.3|43331.3|43351.3|43331.3|43353.1|43333.1|43351.3|43331.3|2
1636018280000|2021-11-04 09:31:20|43353.1|43333.1|43353.1|43333.1|43353.8|43333.8|43353.1|43333.1|3
1636018290000|2021-11-04 09:31:30|43357|43337|43363.8|43343.8|43367|43347|43357|43337|6
1636018300000|2021-11-04 09:31:40|43362|43342|43357|43337|43362|43342|43356.3|43336.3|0
1636018310000|2021-11-04 09:31:50|43358.8|43338.8|43356.3|43336.3|43358.8|43338.8|43356.3|43336.3|0
1636018350000|2021-11-04 09:32:30|43355.6|43335.6|43356.3|43336.3|43356.3|43336.3|43353.8|43333.8|1
1636018360000|2021-11-04 09:32:40|43353.8|43333.8|43353.8|43333.8|43353.8|43333.8|43353.8|43333.8|1
1636018370000|2021-11-04 09:32:50|43363.8|43343.8|43363.8|43343.8|43366.3|43346.3|43363.8|43343.8|5
1636018380000|2021-11-04 09:33:00|43363.1|43343.1|43363.1|43343.1|43363.1|43343.1|43360.6|43340.6|3
1636018420000|2021-11-04 09:33:40|43366.3|43346.3|43371.3|43351.3|43371.3|43351.3|43366.3|43346.3|7
1636018430000|2021-11-04 09:33:50|||||||||1
1636018440000|2021-11-04 09:34:00|43373.1|43353.1|43373.8|43353.8|43373.8|43353.8|43371.3|43351.3|0
1636018450000|2021-11-04 09:34:10|43384.5|43364.5|43384.5|43364.5|43384.5|43364.5|43384.5|43364.5|3
1636018460000|2021-11-04 09:34:20|43386.3|43366.3|43391.3|43371.3|43391.3|43371.3|43386.3|43366.3|1
1636018470000|2021-11-04 09:34:30|43388.8|43368.8|43387.6|43367.6|43388.8|43368.8|43383.8|43363.8|13
1636018490000|2021-11-04 09:34:50|43387|43367|43366.3|43346.3|43387|43367|43366.3|43346.3|2
1636018500000|2021-11-04 09:35:00|43368.1|43348.1|43371.3|43351.3|43371.3|43351.3|43368.1|43348.1|4
1636018520000|2021-11-04 09:35:20|43373.8|43353.8|43381.3|43361.3|43381.3|43361.3|43373.8|43353.8|4
1636018530000|2021-11-04 09:35:30|43378.8|43358.8|43381.3|43361.3|43381.3|43361.3|43378.8|43358.8|1
1636018550000|2021-11-04 09:35:50|43382.6|43362.6|43386.3|43366.3|43386.3|43366.3|43382.6|43362.6|11
1636018560000|2021-11-04 09:36:00|43384.4|43364.4|43383.8|43363.8|43384.4|43364.4|43383.8|43363.8|2
1636018610000|2021-11-04 09:36:50|43386.3|43366.3|43388.1|43368.1|43388.1|43368.1|43386.3|43366.3|5
1636018620000|2021-11-04 09:37:00|43389.9|43369.9|43393.8|43373.8|43393.8|43373.8|43389.9|43369.9|3
1636018630000|2021-11-04 09:37:10|43393.1|43373.1|43391.3|43371.3|43393.1|43373.1|43391.3|43371.3|1
1636018650000|2021-11-04 09:37:30|43386.9|43366.9|43384.4|43364.4|43386.9|43366.9|43384.4|43364.4|0
1636018680000|2021-11-04 09:38:00|43385.1|43365.1|43386.9|43366.9|43386.9|43366.9|43384.4|43364.4|3
1636018700000|2021-11-04 09:38:20|43386.3|43366.3|43391.3|43371.3|43391.3|43371.3|43386.3|43366.3|2
1636018710000|2021-11-04 09:38:30|43393.8|43373.8|43393.8|43373.8|43393.8|43373.8|43393.8|43373.8|1
1636018720000|2021-11-04 09:38:40|43394.4|43374.4|43393.8|43373.8|43394.4|43374.4|43393.8|43373.8|7
1636018730000|2021-11-04 09:38:50|43393.1|43373.1|43393.1|43373.1|43393.1|43373.1|43393.1|43373.1|0
1636018760000|2021-11-04 09:39:20|||||||||1
1636018770000|2021-11-04 09:39:30|43394.4|43374.4|43393.8|43373.8|43394.4|43374.4|43393.8|43373.8|3
1636018780000|2021-11-04 09:39:40|43394.4|43374.4|43396.9|43376.9|43396.9|43376.9|43394.4|43374.4|0
1636018790000|2021-11-04 09:39:50|43393.8|43373.8|43396.3|43376.3|43396.3|43376.3|43393.8|43373.8|3
1636018810000|2021-11-04 09:40:10|43393.8|43373.8|43383.8|43363.8|43393.8|43373.8|43383.8|43363.8|6
1636018820000|2021-11-04 09:40:20|||||||||1
1636018830000|2021-11-04 09:40:30|43384.4|43364.4|43383.8|43363.8|43384.4|43364.4|43381.3|43361.3|1
1636018840000|2021-11-04 09:40:40|43386.3|43366.3|43386.3|43366.3|43386.3|43366.3|43386.3|43366.3|2
1636018850000|2021-11-04 09:40:50|43388.8|43368.8|43388.8|43368.8|43388.8|43368.8|43388.8|43368.8|1
1636018870000|2021-11-04 09:41:10|||||||||2
1636018880000|2021-11-04 09:41:20|43388.1|43368.1|43388.8|43368.8|43388.8|43368.8|43388.1|43368.1|0
1636018890000|2021-11-04 09:41:30|||||||||1
1636018900000|2021-11-04 09:41:40|43391.3|43371.3|43391.3|43371.3|43391.3|43371.3|43391.3|43371.3|1
1636018910000|2021-11-04 09:41:50|43393.8|43373.8|43391.3|43371.3|43393.8|43373.8|43391.3|43371.3|2
1636018930000|2021-11-04 09:42:10|43386.9|43366.9|43386.9|43366.9|43386.9|43366.9|43386.9|43366.9|1
1636018940000|2021-11-04 09:42:20|43386.3|43366.3|43386.3|43366.3|43386.3|43366.3|43386.3|43366.3|0
1636018950000|2021-11-04 09:42:30|43383.8|43363.8|43378.8|43358.8|43383.8|43363.8|43378.8|43358.8|2
1636018960000|2021-11-04 09:42:40|43376.3|43356.3|43376.3|43356.3|43376.3|43356.3|43376.3|43356.3|2
1636018980000|2021-11-04 09:43:00|43375.6|43355.6|43371.3|43351.3|43375.6|43355.6|43371.3|43351.3|2
1636018990000|2021-11-04 09:43:10|43374.4|43354.4|43363.8|43343.8|43376.3|43356.3|43361.3|43341.3|11
1636019000000|2021-11-04 09:43:20|43364.4|43344.4|43371.3|43351.3|43371.3|43351.3|43364.4|43344.4|3
1636019020000|2021-11-04 09:43:40|43369.4|43349.4|43371.3|43351.3|43371.3|43351.3|43369.4|43349.4|1
1636019030000|2021-11-04 09:43:50|43368.1|43348.1|43359.4|43339.4|43368.1|43348.1|43358.8|43338.8|5
1636019040000|2021-11-04 09:44:00|43358.8|43338.8|43359.4|43339.4|43359.4|43339.4|43358.8|43338.8|3
1636019050000|2021-11-04 09:44:10|43358.8|43338.8|43370.1|43350.1|43370.1|43350.1|43358.8|43338.8|4
1636019060000|2021-11-04 09:44:20|43374.4|43354.4|43373.8|43353.8|43374.4|43354.4|43373.8|43353.8|3
1636019090000|2021-11-04 09:44:50|43374.4|43354.4|43378.1|43358.1|43378.1|43358.1|43374.4|43354.4|0
1636019100000|2021-11-04 09:45:00|43376.3|43356.3|43371.3|43351.3|43376.3|43356.3|43371.3|43351.3|5
1636019110000|2021-11-04 09:45:10|43370.6|43350.6|43369.4|43349.4|43370.6|43350.6|43368.8|43348.8|4
1636019130000|2021-11-04 09:45:30|43371.3|43351.3|43371.3|43351.3|43371.3|43351.3|43366.3|43346.3|1
1636019150000|2021-11-04 09:45:50|43373.8|43353.8|43373.8|43353.8|43373.8|43353.8|43373.8|43353.8|1
1636019160000|2021-11-04 09:46:00|43376.9|43356.9|43376.9|43356.9|43376.9|43356.9|43376.9|43356.9|1
1636019170000|2021-11-04 09:46:10|43379.4|43359.4|43379.4|43359.4|43379.4|43359.4|43379.4|43359.4|1
1636019180000|2021-11-04 09:46:20|43380.1|43360.1|43381.9|43361.9|43381.9|43361.9|43380.1|43360.1|0
1636019190000|2021-11-04 09:46:30|43380.1|43360.1|43378.8|43358.8|43380.1|43360.1|43378.8|43358.8|1
1636019200000|2021-11-04 09:46:40|43381.3|43361.3|43376.9|43356.9|43381.3|43361.3|43376.9|43356.9|6
1636019220000|2021-11-04 09:47:00|43371.9|43351.9|43371.9|43351.9|43371.9|43351.9|43371.9|43351.9|4
1636019230000|2021-11-04 09:47:10|||||||||1
1636019240000|2021-11-04 09:47:20|43371.3|43351.3|43368.8|43348.8|43371.3|43351.3|43368.8|43348.8|1
1636019250000|2021-11-04 09:47:30|43364.4|43344.4|43360.1|43340.1|43364.4|43344.4|43360.1|43340.1|4
1636019270000|2021-11-04 09:47:50|43363.8|43343.8|43363.8|43343.8|43363.8|43343.8|43363.8|43343.8|1
1636019290000|2021-11-04 09:48:10|43359.4|43339.4|43353.8|43333.8|43364.4|43344.4|43353.8|43333.8|14
1636019300000|2021-11-04 09:48:20|43359.4|43339.4|43363.8|43343.8|43363.8|43343.8|43359.4|43339.4|6
1636019310000|2021-11-04 09:48:30|43366.3|43346.3|43374.4|43354.4|43374.4|43354.4|43366.3|43346.3|1
1636019320000|2021-11-04 09:48:40|43372.6|43352.6|43372.6|43352.6|43372.6|43352.6|43372.6|43352.6|0
1636019330000|2021-11-04 09:48:50|||||||||1
1636019340000|2021-11-04 09:49:00|43371.9|43351.9|43373.1|43353.1|43375.6|43355.6|43371.9|43351.9|3
1636019350000|2021-11-04 09:49:10|43375.6|43355.6|43376.3|43356.3|43376.3|43356.3|43375.6|43355.6|1
1636019400000|2021-11-04 09:50:00|43378.1|43358.1|43384.4|43364.4|43384.4|43364.4|43378.1|43358.1|10
1636019410000|2021-11-04 09:50:10|43388.1|43368.1|43383.8|43363.8|43388.1|43368.1|43383.8|43363.8|1
1636019420000|2021-11-04 09:50:20|43379.4|43359.4|43376.9|43356.9|43379.4|43359.4|43376.9|43356.9|3
1636019440000|2021-11-04 09:50:40|43378.8|43358.8|43376.3|43356.3|43378.8|43358.8|43376.3|43356.3|4
1636019450000|2021-11-04 09:50:50|43376.9|43356.9|43381.3|43361.3|43381.3|43361.3|43376.9|43356.9|3
1636019460000|2021-11-04 09:51:00|43373.8|43353.8|43373.1|43353.1|43373.8|43353.8|43373.1|43353.1|11
1636019470000|2021-11-04 09:51:10|43370.6|43350.6|43370.6|43350.6|43370.6|43350.6|43370.6|43350.6|0
1636019480000|2021-11-04 09:51:20|43371.3|43351.3|43371.3|43351.3|43371.3|43351.3|43371.3|43351.3|0
1636019520000|2021-11-04 09:52:00|43373.8|43353.8|43373.8|43353.8|43373.8|43353.8|43373.8|43353.8|3
1636019530000|2021-11-04 09:52:10|43379.4|43359.4|43383.8|43363.8|43383.8|43363.8|43379.4|43359.4|9
1636019540000|2021-11-04 09:52:20|43384.4|43364.4|43386.9|43366.9|43386.9|43366.9|43384.4|43364.4|2
1636019550000|2021-11-04 09:52:30|43388.8|43368.8|43391.3|43371.3|43391.3|43371.3|43388.8|43368.8|12
1636019560000|2021-11-04 09:52:40|43391.9|43371.9|43398.8|43378.8|43398.8|43378.8|43391.9|43371.9|3
1636019570000|2021-11-04 09:52:50|43396.3|43376.3|43398.8|43378.8|43398.8|43378.8|43393.8|43373.8|5
1636019580000|2021-11-04 09:53:00|43396.3|43376.3|43396.3|43376.3|43396.3|43376.3|43396.3|43376.3|0
1636019600000|2021-11-04 09:53:20|43398.8|43378.8|43393.8|43373.8|43398.8|43378.8|43393.8|43373.8|6
1636019620000|2021-11-04 09:53:40|43389.4|43369.4|43389.4|43369.4|43389.4|43369.4|43389.4|43369.4|1
1636019630000|2021-11-04 09:53:50|43391.3|43371.3|43391.3|43371.3|43391.3|43371.3|43391.3|43371.3|1
1636019640000|2021-11-04 09:54:00|43388.8|43368.8|43391.3|43371.3|43391.3|43371.3|43388.8|43368.8|2
1636019650000|2021-11-04 09:54:10|43393.8|43373.8|43393.8|43373.8|43393.8|43373.8|43393.8|43373.8|1
1636019670000|2021-11-04 09:54:30|43396.3|43376.3|43403.8|43383.8|43403.8|43383.8|43396.3|43376.3|4
1636019680000|2021-11-04 09:54:40|43406.3|43386.3|43408.8|43388.8|43408.8|43388.8|43406.3|43386.3|1
1636019700000|2021-11-04 09:55:00|43409.4|43389.4|43405.6|43385.6|43414.4|43394.4|43405.6|43385.6|7
1636019710000|2021-11-04 09:55:10|43403.8|43383.8|43401.3|43381.3|43403.8|43383.8|43401.3|43381.3|1
1636019720000|2021-11-04 09:55:20|43406.3|43386.3|43401.3|43381.3|43406.3|43386.3|43401.3|43381.3|0
1636019730000|2021-11-04 09:55:30|43399.4|43379.4|43399.4|43379.4|43399.4|43379.4|43399.4|43379.4|0
1636019740000|2021-11-04 09:55:40|43397.6|43377.6|43397.6|43377.6|43397.6|43377.6|43397.6|43377.6|0
1636019750000|2021-11-04 09:55:50|43399.4|43379.4|43399.4|43379.4|43399.4|43379.4|43399.4|43379.4|1
1636019770000|2021-11-04 09:56:10|||||||||2
1636019840000|2021-11-04 09:57:20|43401.3|43381.3|43404.4|43384.4|43404.4|43384.4|43401.3|43381.3|1
1636019870000|2021-11-04 09:57:50|43405.1|43385.1|43405.1|43385.1|43405.1|43385.1|43404.4|43384.4|0
1636019880000|2021-11-04 09:58:00|43411.3|43391.3|43411.3|43391.3|43411.3|43391.3|43411.3|43391.3|0
1636019910000|2021-11-04 09:58:30|43416.3|43396.3|43416.3|43396.3|43416.3|43396.3|43416.3|43396.3|1
1636019920000|2021-11-04 09:58:40|43416.9|43396.9|43418.8|43398.8|43423.1|43403.1|43416.9|43396.9|8
1636019930000|2021-11-04 09:58:50|||||||||1
1636019940000|2021-11-04 09:59:00|||||||||2
1636019950000|2021-11-04 09:59:10|43418.7|43398.7|43418.7|43398.7|43418.7|43398.7|43418.7|43398.7|0
1636019960000|2021-11-04 09:59:20|||||||||9
1636019970000|2021-11-04 09:59:30|43421.2|43401.2|43421.2|43401.2|43421.2|43401.2|43421.2|43401.2|4
1636019980000|2021-11-04 09:59:40|||||||||1
1636019990000|2021-11-04 09:59:50|43419.4|43399.4|43419.4|43399.4|43419.4|43399.4|43418.7|43398.7|2
1636020000000|2021-11-04 10:00:00|43418.7|43398.7|43408.7|43388.7|43418.7|43398.7|43408.7|43388.7|7
1636020010000|2021-11-04 10:00:10|43409.4|43389.4|43409.4|43389.4|43409.4|43389.4|43409.4|43389.4|2
1636020020000|2021-11-04 10:00:20|43413.1|43393.1|43417.6|43397.6|43417.6|43397.6|43413.1|43393.1|13
1636020030000|2021-11-04 10:00:30|43416.9|43396.9|43414.4|43394.4|43416.9|43396.9|43414.4|43394.4|1
1636020040000|2021-11-04 10:00:40|43412.6|43392.6|43412.6|43392.6|43412.6|43392.6|43412.6|43392.6|2
1636020060000|2021-11-04 10:01:00|43410.1|43390.1|43405.1|43385.1|43410.1|43390.1|43405.1|43385.1|3
1636020070000|2021-11-04 10:01:10|43404.4|43384.4|43412.6|43392.6|43414.4|43394.4|43402.6|43382.6|6
1636020110000|2021-11-04 10:01:50|43415.1|43395.1|43415.1|43395.1|43415.1|43395.1|43415.1|43395.1|2
1636020120000|2021-11-04 10:02:00|43416.9|43396.9|43416.9|43396.9|43416.9|43396.9|43416.9|43396.9|3
1636020130000|2021-11-04 10:02:10|43412.6|43392.6|43408.2|43388.2|43412.6|43392.6|43408.2|43388.2|1
1636020160000|2021-11-04 10:02:40|43407.6|43387.6|43412.6|43392.6|43412.6|43392.6|43407.6|43387.6|4
1636020170000|2021-11-04 10:02:50|43415.1|43395.1|43417.6|43397.6|43417.6|43397.6|43415.1|43395.1|1
1636020180000|2021-11-04 10:03:00|43418.2|43398.2|43417.6|43397.6|43418.2|43398.2|43417.6|43397.6|1
1636020210000|2021-11-04 10:03:30|43415.7|43395.7|43415.1|43395.1|43417.6|43397.6|43415.1|43395.1|3
1636020220000|2021-11-04 10:03:40|43417.6|43397.6|43415.7|43395.7|43417.6|43397.6|43412.6|43392.6|4
1636020230000|2021-11-04 10:03:50|43417.6|43397.6|43417.6|43397.6|43417.6|43397.6|43415.7|43395.7|1
1636020240000|2021-11-04 10:04:00|43412.6|43392.6|43412.6|43392.6|43417.6|43397.6|43412.6|43392.6|1
1636020250000|2021-11-04 10:04:10|43410.1|43390.1|43408.2|43388.2|43410.1|43390.1|43407.6|43387.6|7
1636020260000|2021-11-04 10:04:20|43410.1|43390.1|43407.6|43387.6|43410.1|43390.1|43407.6|43387.6|3
1636020270000|2021-11-04 10:04:30|43408.2|43388.2|43410.1|43390.1|43410.1|43390.1|43408.2|43388.2|1
1636020280000|2021-11-04 10:04:40|43410.7|43390.7|43410.7|43390.7|43415.1|43395.1|43410.7|43390.7|3
1636020290000|2021-11-04 10:04:50|43410.1|43390.1|43405.7|43385.7|43410.1|43390.1|43405.7|43385.7|5
1636020310000|2021-11-04 10:05:10|43400.1|43380.1|43390.7|43370.7|43400.1|43380.1|43388.2|43368.2|3
1636020320000|2021-11-04 10:05:20|43390.1|43370.1|43390.1|43370.1|43390.1|43370.1|43390.1|43370.1|3
1636020330000|2021-11-04 10:05:30|43388.2|43368.2|43385.1|43365.1|43390.1|43370.1|43385.1|43365.1|5
1636020340000|2021-11-04 10:05:40|43385.7|43365.7|43387.6|43367.6|43387.6|43367.6|43385.7|43365.7|5
1636020350000|2021-11-04 10:05:50|43390.1|43370.1|43391.9|43371.9|43391.9|43371.9|43390.1|43370.1|3
1636020360000|2021-11-04 10:06:00|43392.6|43372.6|43394.4|43374.4|43394.4|43374.4|43392.6|43372.6|1
1636020370000|2021-11-04 10:06:10|43392.6|43372.6|43390.1|43370.1|43392.6|43372.6|43390.1|43370.1|1
1636020380000|2021-11-04 10:06:20|||||||||1
1636020400000|2021-11-04 10:06:40|43387.6|43367.6|43382.6|43362.6|43387.6|43367.6|43382.6|43362.6|5
1636020410000|2021-11-04 10:06:50|43381.9|43361.9|43381.2|43361.2|43381.9|43361.9|43381.2|43361.2|4
1636020420000|2021-11-04 10:07:00|43378.7|43358.7|43370.1|43350.1|43378.7|43358.7|43370.1|43350.1|2
1636020430000|2021-11-04 10:07:10|43367.6|43347.6|43367.6|43347.6|43367.6|43347.6|43367.6|43347.6|2
1636020440000|2021-11-04 10:07:20|43369.4|43349.4|43369.4|43349.4|43369.4|43349.4|43369.4|43349.4|0
1636020450000|2021-11-04 10:07:30|43372.6|43352.6|43372.6|43352.6|43372.6|43352.6|43372.6|43352.6|4
1636020470000|2021-11-04 10:07:50|43374.4|43354.4|43370.7|43350.7|43374.4|43354.4|43370.7|43350.7|4
1636020480000|2021-11-04 10:08:00|43374.4|43354.4|43374.4|43354.4|43374.4|43354.4|43374.4|43354.4|3
1636020490000|2021-11-04 10:08:10|43376.2|43356.2|43379.4|43359.4|43379.4|43359.4|43376.2|43356.2|1
1636020540000|2021-11-04 10:09:00|43384.4|43364.4|43379.4|43359.4|43384.4|43364.4|43379.4|43359.4|4
1636020570000|2021-11-04 10:09:30|43380.1|43360.1|43377.6|43357.6|43380.1|43360.1|43377.6|43357.6|2
1636020580000|2021-11-04 10:09:40|43374.4|43354.4|43372.6|43352.6|43374.4|43354.4|43372.6|43352.6|0
1636020590000|2021-11-04 10:09:50|43373.2|43353.2|43382.6|43362.6|43382.6|43362.6|43373.2|43353.2|3
1636020600000|2021-11-04 10:10:00|43380.1|43360.1|43380.1|43360.1|43380.1|43360.1|43380.1|43360.1|4
1636020610000|2021-11-04 10:10:10|||||||||4
1636020630000|2021-11-04 10:10:30|43379.4|43359.4|43379.4|43359.4|43379.4|43359.4|43379.4|43359.4|1
1636020640000|2021-11-04 10:10:40|43382.6|43362.6|43383.7|43363.7|43384.4|43364.4|43382.6|43362.6|2
1636020650000|2021-11-04 10:10:50|43386.9|43366.9|43389.4|43369.4|43389.4|43369.4|43386.9|43366.9|1
1636020660000|2021-11-04 10:11:00|43390.1|43370.1|43394.4|43374.4|43394.4|43374.4|43390.1|43370.1|2
1636020670000|2021-11-04 10:11:10|||||||||1
1636020680000|2021-11-04 10:11:20|43397.6|43377.6|43397.6|43377.6|43397.6|43377.6|43397.6|43377.6|0
1636020690000|2021-11-04 10:11:30|43404.4|43384.4|43404.4|43384.4|43404.4|43384.4|43404.4|43384.4|1
1636020700000|2021-11-04 10:11:40|43405.1|43385.1|43405.1|43385.1|43405.1|43385.1|43405.1|43385.1|3
1636020720000|2021-11-04 10:12:00|43407.6|43387.6|43409.4|43389.4|43409.4|43389.4|43407.6|43387.6|2
1636020730000|2021-11-04 10:12:10|43413.2|43393.2|43413.2|43393.2|43413.2|43393.2|43413.2|43393.2|3
1636020740000|2021-11-04 10:12:20|43425.7|43405.7|43428.2|43408.2|43428.2|43408.2|43425.7|43405.7|5
1636020750000|2021-11-04 10:12:30|43427.6|43407.6|43427.6|43407.6|43427.6|43407.6|43427.6|43407.6|0
1636020760000|2021-11-04 10:12:40|43425.7|43405.7|43425.7|43405.7|43425.7|43405.7|43425.7|43405.7|2
1636020770000|2021-11-04 10:12:50|43425.1|43405.1|43425.1|43405.1|43425.1|43405.1|43425.1|43405.1|0
1636020780000|2021-11-04 10:13:00|43426.4|43406.4|43425.7|43405.7|43426.4|43406.4|43425.7|43405.7|1
1636020790000|2021-11-04 10:13:10|43426.4|43406.4|43426.4|43406.4|43426.4|43406.4|43426.4|43406.4|2
1636020800000|2021-11-04 10:13:20|43428.2|43408.2|43428.9|43408.9|43428.9|43408.9|43428.2|43408.2|2
1636020810000|2021-11-04 10:13:30|43430.7|43410.7|43434.6|43414.6|43434.6|43414.6|43430.7|43410.7|1
1636020830000|2021-11-04 10:13:50|43437.1|43417.1|43437.1|43417.1|43437.1|43417.1|43437.1|43417.1|2
1636020840000|2021-11-04 10:14:00|43438.9|43418.9|43438.9|43418.9|43438.9|43418.9|43438.9|43418.9|0
1636020850000|2021-11-04 10:14:10|43452.1|43432.1|43451.4|43431.4|43452.1|43432.1|43451.4|43431.4|21
1636020860000|2021-11-04 10:14:20|43452.1|43432.1|43455.7|43435.7|43455.7|43435.7|43452.1|43432.1|3
1636020870000|2021-11-04 10:14:30|43453.9|43433.9|43455.7|43435.7|43455.7|43435.7|43453.9|43433.9|2
1636020880000|2021-11-04 10:14:40|43458.9|43438.9|43473.9|43453.9|43479.6|43459.6|43458.9|43438.9|26
1636020890000|2021-11-04 10:14:50|43475.7|43455.7|43476.4|43456.4|43476.4|43456.4|43471.4|43451.4|8
1636020900000|2021-11-04 10:15:00|||||||||4
1636020910000|2021-11-04 10:15:10|43475.7|43455.7|43484.6|43464.6|43484.6|43464.6|43471.4|43451.4|8
1636020920000|2021-11-04 10:15:20|43487.1|43467.1|43483.9|43463.9|43487.1|43467.1|43479.6|43459.6|18
1636020930000|2021-11-04 10:15:30|43482.1|43462.1|43483.2|43463.2|43483.2|43463.2|43481.4|43461.4|4
1636020940000|2021-11-04 10:15:40|||||||||1
1636020950000|2021-11-04 10:15:50|43485.7|43465.7|43485.7|43465.7|43485.7|43465.7|43485.7|43465.7|0
1636020960000|2021-11-04 10:16:00|43483.9|43463.9|43477.1|43457.1|43483.9|43463.9|43477.1|43457.1|5
1636020980000|2021-11-04 10:16:20|43476.4|43456.4|43476.4|43456.4|43476.4|43456.4|43476.4|43456.4|4
1636020990000|2021-11-04 10:16:30|43475.1|43455.1|43473.9|43453.9|43475.1|43455.1|43473.2|43453.2|2
1636021000000|2021-11-04 10:16:40|43473.2|43453.2|43468.9|43448.9|43473.2|43453.2|43468.9|43448.9|0
1636021010000|2021-11-04 10:16:50|43467.6|43447.6|43465.7|43445.7|43467.6|43447.6|43465.7|43445.7|8
1636021030000|2021-11-04 10:17:10|43463.9|43443.9|43458.9|43438.9|43463.9|43443.9|43458.9|43438.9|7
1636021040000|2021-11-04 10:17:20|43458.2|43438.2|43463.9|43443.9|43463.9|43443.9|43458.2|43438.2|7
1636021050000|2021-11-04 10:17:30|43461.4|43441.4|43463.9|43443.9|43463.9|43443.9|43459.6|43439.6|2
1636021060000|2021-11-04 10:17:40|||||||||2
1636021070000|2021-11-04 10:17:50|43466.4|43446.4|43468.9|43448.9|43468.9|43448.9|43466.4|43446.4|2
1636021080000|2021-11-04 10:18:00|43473.9|43453.9|43471.4|43451.4|43473.9|43453.9|43471.4|43451.4|4
1636021100000|2021-11-04 10:18:20|||||||||2
1636021120000|2021-11-04 10:18:40|43472.1|43452.1|43481.4|43461.4|43481.4|43461.4|43472.1|43452.1|2
1636021130000|2021-11-04 10:18:50|43480.7|43460.7|43480.7|43460.7|43480.7|43460.7|43480.7|43460.7|3
1636021140000|2021-11-04 10:19:00|43476.4|43456.4|43476.4|43456.4|43476.4|43456.4|43476.4|43456.4|2
1636021150000|2021-11-04 10:19:10|43475.7|43455.7|43476.4|43456.4|43476.4|43456.4|43475.7|43455.7|1
1636021160000|2021-11-04 10:19:20|43475.7|43455.7|43475.7|43455.7|43475.7|43455.7|43475.7|43455.7|0
1636021170000|2021-11-04 10:19:30|43473.9|43453.9|43465.7|43445.7|43475.7|43455.7|43463.9|43443.9|3
1636021180000|2021-11-04 10:19:40|43465.1|43445.1|43480.7|43460.7|43483.9|43463.9|43463.2|43443.2|31
1636021190000|2021-11-04 10:19:50|43483.2|43463.2|43485.7|43465.7|43485.7|43465.7|43483.2|43463.2|6
1636021200000|2021-11-04 10:20:00|43486.4|43466.4|43486.4|43466.4|43486.4|43466.4|43486.4|43466.4|1
1636021210000|2021-11-04 10:20:10|43491.4|43471.4|43491.4|43471.4|43491.4|43471.4|43491.4|43471.4|4
1636021230000|2021-11-04 10:20:30|43493.2|43473.2|43493.2|43473.2|43498.2|43478.2|43493.2|43473.2|6
1636021240000|2021-11-04 10:20:40|43490.7|43470.7|43488.2|43468.2|43490.7|43470.7|43488.2|43468.2|6
1636021250000|2021-11-04 10:20:50|43488.9|43468.9|43488.9|43468.9|43488.9|43468.9|43488.9|43468.9|1
1636021260000|2021-11-04 10:21:00|43489.6|43469.6|43486.4|43466.4|43489.6|43469.6|43486.4|43466.4|5
1636021280000|2021-11-04 10:21:20|43485.7|43465.7|43480.7|43460.7|43485.7|43465.7|43480.7|43460.7|2
1636021290000|2021-11-04 10:21:30|43480.1|43460.1|43478.2|43458.2|43480.1|43460.1|43478.2|43458.2|0
1636021300000|2021-11-04 10:21:40|43475.7|43455.7|43475.7|43455.7|43475.7|43455.7|43475.7|43455.7|1
1636021310000|2021-11-04 10:21:50|43473.9|43453.9|43473.9|43453.9|43473.9|43453.9|43473.9|43453.9|2
1636021320000|2021-11-04 10:22:00|43471.4|43451.4|43468.9|43448.9|43471.4|43451.4|43468.2|43448.2|7
1636021330000|2021-11-04 10:22:10|43468.2|43448.2|43483.2|43463.2|43483.2|43463.2|43468.2|43448.2|8
1636021350000|2021-11-04 10:22:30|||||||||3
1636021370000|2021-11-04 10:22:50|43485.7|43465.7|43487.6|43467.6|43488.2|43468.2|43485.7|43465.7|5
1636021390000|2021-11-04 10:23:10|43488.2|43468.2|43490.7|43470.7|43490.7|43470.7|43487.6|43467.6|3
1636021400000|2021-11-04 10:23:20|43491.4|43471.4|43495.7|43475.7|43495.7|43475.7|43490.7|43470.7|2
1636021410000|2021-11-04 10:23:30|43496.4|43476.4|43501.4|43481.4|43501.4|43481.4|43496.4|43476.4|5
1636021420000|2021-11-04 10:23:40|43503.2|43483.2|43501.4|43481.4|43503.2|43483.2|43501.4|43481.4|3
1636021430000|2021-11-04 10:23:50|43498.9|43478.9|43491.4|43471.4|43498.9|43478.9|43491.4|43471.4|10
1636021440000|2021-11-04 10:24:00|43486.4|43466.4|43483.9|43463.9|43488.9|43468.9|43483.9|43463.9|5
1636021450000|2021-11-04 10:24:10|43478.9|43458.9|43466.4|43446.4|43478.9|43458.9|43466.4|43446.4|9
1636021460000|2021-11-04 10:24:20|43468.2|43448.2|43463.9|43443.9|43468.9|43448.9|43463.9|43443.9|1
1636021470000|2021-11-04 10:24:30|43470.7|43450.7|43463.2|43443.2|43470.7|43450.7|43463.2|43443.2|12
1636021480000|2021-11-04 10:24:40|43463.9|43443.9|43463.9|43443.9|43463.9|43443.9|43463.9|43443.9|1
1636021490000|2021-11-04 10:24:50|43465.7|43445.7|43463.9|43443.9|43465.7|43445.7|43463.9|43443.9|2
1636021500000|2021-11-04 10:25:00|43465.7|43445.7|43465.7|43445.7|43465.7|43445.7|43465.7|43445.7|0
1636021510000|2021-11-04 10:25:10|43463.9|43443.9|43463.9|43443.9|43463.9|43443.9|43463.9|43443.9|0
1636021520000|2021-11-04 10:25:20|43467|43447|43466.4|43446.4|43467|43447|43466.4|43446.4|4
1636021530000|2021-11-04 10:25:30|43465.7|43445.7|43463.9|43443.9|43465.7|43445.7|43463.9|43443.9|1
1636021540000|2021-11-04 10:25:40|43461.4|43441.4|43461.4|43441.4|43461.4|43441.4|43461.4|43441.4|3
1636021550000|2021-11-04 10:25:50|43463.2|43443.2|43463.2|43443.2|43463.2|43443.2|43463.2|43443.2|0
1636021590000|2021-11-04 10:26:30|43461.4|43441.4|43458.2|43438.2|43461.4|43441.4|43458.2|43438.2|6
1636021600000|2021-11-04 10:26:40|43458.9|43438.9|43460.7|43440.7|43460.7|43440.7|43458.9|43438.9|1
1636021610000|2021-11-04 10:26:50|43460|43440|43461.4|43441.4|43461.4|43441.4|43458.2|43438.2|1
1636021620000|2021-11-04 10:27:00|||||||||2
1636021650000|2021-11-04 10:27:30|43466.4|43446.4|43468.2|43448.2|43468.2|43448.2|43466.4|43446.4|7
1636021660000|2021-11-04 10:27:40|||||||||3
1636021670000|2021-11-04 10:27:50|43466.4|43446.4|43466.4|43446.4|43466.4|43446.4|43466.4|43446.4|2
1636021680000|2021-11-04 10:28:00|43465.7|43445.7|43461.4|43441.4|43465.7|43445.7|43461.4|43441.4|2
1636021690000|2021-11-04 10:28:10|43458.9|43438.9|43458.9|43438.9|43458.9|43438.9|43458.9|43438.9|1
1636021710000|2021-11-04 10:28:30|43456.4|43436.4|43456.4|43436.4|43456.4|43436.4|43456.4|43436.4|0
1636021720000|2021-11-04 10:28:40|43453.9|43433.9|43453.9|43433.9|43453.9|43433.9|43453.9|43433.9|3
1636021730000|2021-11-04 10:28:50|43453.2|43433.2|43453.9|43433.9|43453.9|43433.9|43448.9|43428.9|1
1636021750000|2021-11-04 10:29:10|43452|43432|43452|43432|43452|43432|43452|43432|0
1636021760000|2021-11-04 10:29:20|43451.4|43431.4|43448.9|43428.9|43451.4|43431.4|43448.9|43428.9|2
1636021770000|2021-11-04 10:29:30|43453.2|43433.2|43453.2|43433.2|43453.2|43433.2|43453.2|43433.2|1
1636021780000|2021-11-04 10:29:40|43451.4|43431.4|43448.9|43428.9|43453.9|43433.9|43448.9|43428.9|3
1636021790000|2021-11-04 10:29:50|43453.2|43433.2|43453.2|43433.2|43453.2|43433.2|43453.2|43433.2|2
1636021800000|2021-11-04 10:30:00|43448.9|43428.9|43448.9|43428.9|43448.9|43428.9|43448.9|43428.9|0
1636021810000|2021-11-04 10:30:10|43453.9|43433.9|43453.9|43433.9|43453.9|43433.9|43453.9|43433.9|2
1636021820000|2021-11-04 10:30:20|43451.4|43431.4|43451.4|43431.4|43451.4|43431.4|43451.4|43431.4|0
1636021830000|2021-11-04 10:30:30|43452|43432|43453.9|43433.9|43453.9|43433.9|43451.4|43431.4|2
1636021850000|2021-11-04 10:30:50|43451.4|43431.4|43453.9|43433.9|43453.9|43433.9|43451.4|43431.4|2
1636021860000|2021-11-04 10:31:00|43453.2|43433.2|43453.9|43433.9|43453.9|43433.9|43453.2|43433.2|1
1636021870000|2021-11-04 10:31:10|43448.9|43428.9|43448.9|43428.9|43448.9|43428.9|43447|43427|3
1636021890000|2021-11-04 10:31:30|43446.4|43426.4|43449.5|43429.5|43449.5|43429.5|43446.4|43426.4|4
1636021910000|2021-11-04 10:31:50|43448.9|43428.9|43448.9|43428.9|43448.9|43428.9|43448.9|43428.9|1
1636021920000|2021-11-04 10:32:00|43451.4|43431.4|43456.4|43436.4|43456.4|43436.4|43451.4|43431.4|3
1636021930000|2021-11-04 10:32:10|43460|43440|43463.2|43443.2|43463.2|43443.2|43460|43440|7
1636021940000|2021-11-04 10:32:20|43466.9|43446.9|43471.4|43451.4|43473.9|43453.9|43466.9|43446.9|16
1636021950000|2021-11-04 10:32:30|43476.4|43456.4|43476.4|43456.4|43476.4|43456.4|43476.4|43456.4|6
1636021960000|2021-11-04 10:32:40|43477|43457|43482|43462|43482|43462|43477|43457|0
1636021970000|2021-11-04 10:32:50|43486.4|43466.4|43488.2|43468.2|43488.2|43468.2|43486.4|43466.4|1
1636021980000|2021-11-04 10:33:00|43486.4|43466.4|43480.7|43460.7|43486.4|43466.4|43480.7|43460.7|18
1636021990000|2021-11-04 10:33:10|43481.4|43461.4|43488.2|43468.2|43488.2|43468.2|43480.7|43460.7|11
1636022000000|2021-11-04 10:33:20|43488.9|43468.9|43500|43480|43500|43480|43488.9|43468.9|9
1636022010000|2021-11-04 10:33:30|43499.4|43479.4|43550.7|43530.7|43550.7|43530.7|43499.4|43479.4|33
1636022020000|2021-11-04 10:33:40|43552.5|43532.5|43560.7|43540.7|43560.7|43540.7|43552.5|43532.5|18
1636022030000|2021-11-04 10:33:50|43560|43540|43553.2|43533.2|43560|43540|43550|43530|13
1636022040000|2021-11-04 10:34:00|43552.5|43532.5|43547.5|43527.5|43552.5|43532.5|43547.5|43527.5|6
1636022050000|2021-11-04 10:34:10|||||||||3
1636022060000|2021-11-04 10:34:20|43548.2|43528.2|43561.9|43541.9|43561.9|43541.9|43548.2|43528.2|8
1636022070000|2021-11-04 10:34:30|43564.4|43544.4|43565|43545|43567.5|43547.5|43564.4|43544.4|4
1636022080000|2021-11-04 10:34:40|43564.4|43544.4|43563.2|43543.2|43564.4|43544.4|43561.9|43541.9|6
1636022090000|2021-11-04 10:34:50|43565|43545|43594.4|43574.4|43594.4|43574.4|43565|43545|16
1636022100000|2021-11-04 10:35:00|43596.9|43576.9|43586.9|43566.9|43597.5|43577.5|43586.2|43566.2|14
1636022110000|2021-11-04 10:35:10|43586.2|43566.2|43588.2|43568.2|43588.2|43568.2|43583.2|43563.2|7
1636022120000|2021-11-04 10:35:20|43587.5|43567.5|43582.5|43562.5|43587.5|43567.5|43582.5|43562.5|7
1636022130000|2021-11-04 10:35:30|43581.9|43561.9|43580|43560|43581.9|43561.9|43580|43560|3
1636022140000|2021-11-04 10:35:40|43581.9|43561.9|43597.5|43577.5|43597.5|43577.5|43581.9|43561.9|9
1636022150000|2021-11-04 10:35:50|43604.4|43584.4|43672.5|43652.5|43677.5|43657.5|43604.4|43584.4|39
1636022160000|2021-11-04 10:36:00|43673.9|43653.9|43682.5|43662.5|43682.5|43662.5|43671.9|43651.9|22
1636022170000|2021-11-04 10:36:10|43672.5|43652.5|43702.5|43682.5|43703.2|43683.2|43657.5|43637.5|47
1636022180000|2021-11-04 10:36:20|43704.4|43684.4|43722.5|43702.5|43722.5|43702.5|43704.4|43684.4|24
1636022190000|2021-11-04 10:36:30|43721.9|43701.9|43717.5|43697.5|43721.9|43701.9|43707.5|43687.5|23
1636022200000|2021-11-04 10:36:40|43715|43695|43695|43675|43715|43695|43695|43675|35
1636022210000|2021-11-04 10:36:50|43695.7|43675.7|43699.4|43679.4|43699.4|43679.4|43695.7|43675.7|7
1636022220000|2021-11-04 10:37:00|43700|43680|43700|43680|43700|43680|43699.4|43679.4|4
1636022230000|2021-11-04 10:37:10|43699.4|43679.4|43687.5|43667.5|43699.4|43679.4|43687.5|43667.5|12
1636022250000|2021-11-04 10:37:30|43686.9|43666.9|43758.2|43738.2|43762.5|43742.5|43680|43660|103
1636022260000|2021-11-04 10:37:40|43747.5|43727.5|43756.4|43736.4|43758.9|43738.9|43747.5|43727.5|22
1636022270000|2021-11-04 10:37:50|43745.7|43725.7|43735.7|43715.7|43745.7|43725.7|43727.5|43707.5|26
1636022280000|2021-11-04 10:38:00|43732.5|43712.5|43717.5|43697.5|43732.5|43712.5|43717.5|43697.5|15
1636022290000|2021-11-04 10:38:10|43715.7|43695.7|43700|43680|43715.7|43695.7|43700|43680|3
1636022300000|2021-11-04 10:38:20|43682.5|43662.5|43691.2|43671.2|43691.2|43671.2|43682.5|43662.5|7
1636022310000|2021-11-04 10:38:30|43691.9|43671.9|43695.7|43675.7|43695.7|43675.7|43691.9|43671.9|1
1636022320000|2021-11-04 10:38:40|43700.7|43680.7|43707.5|43687.5|43707.5|43687.5|43700.7|43680.7|10
1636022330000|2021-11-04 10:38:50|43705.7|43685.7|43707.5|43687.5|43707.5|43687.5|43705.7|43685.7|5
1636022340000|2021-11-04 10:39:00|43704.4|43684.4|43683.2|43663.2|43704.4|43684.4|43683.2|43663.2|7
1636022350000|2021-11-04 10:39:10|43687.5|43667.5|43707.5|43687.5|43707.5|43687.5|43687.5|43667.5|7
1636022360000|2021-11-04 10:39:20|43710|43690|43682.5|43662.5|43711.9|43691.9|43682.5|43662.5|4
1636022370000|2021-11-04 10:39:30|43680.7|43660.7|43680.7|43660.7|43680.7|43660.7|43680.7|43660.7|1
1636022380000|2021-11-04 10:39:40|43677.5|43657.5|43678.2|43658.2|43680.7|43660.7|43675.7|43655.7|12
1636022390000|2021-11-04 10:39:50|43673.2|43653.2|43651.9|43631.9|43673.2|43653.2|43651.9|43631.9|18
1636022400000|2021-11-04 10:40:00|43652.5|43632.5|43660|43640|43660|43640|43652.5|43632.5|5
1636022410000|2021-11-04 10:40:10|43662.5|43642.5|43662.5|43642.5|43662.5|43642.5|43662.5|43642.5|0
1636022420000|2021-11-04 10:40:20|43660|43640|43657.5|43637.5|43660|43640|43657.5|43637.5|3
1636022430000|2021-11-04 10:40:30|43659.4|43639.4|43659.4|43639.4|43659.4|43639.4|43659.4|43639.4|3
1636022450000|2021-11-04 10:40:50|43661.9|43641.9|43669.4|43649.4|43670|43650|43661.9|43641.9|4
1636022470000|2021-11-04 10:41:10|43666.9|43646.9|43662.5|43642.5|43667.5|43647.5|43662.5|43642.5|2
1636022480000|2021-11-04 10:41:20|43664.4|43644.4|43665|43645|43665|43645|43664.4|43644.4|3
1636022490000|2021-11-04 10:41:30|43666.9|43646.9|43666.9|43646.9|43666.9|43646.9|43666.9|43646.9|1
1636022500000|2021-11-04 10:41:40|43669.4|43649.4|43669.4|43649.4|43669.4|43649.4|43669.4|43649.4|3
1636022510000|2021-11-04 10:41:50|43670|43650|43674.4|43654.4|43674.4|43654.4|43670|43650|2
1636022520000|2021-11-04 10:42:00|43675|43655|43672.5|43652.5|43690|43670|43672.5|43652.5|9
1636022530000|2021-11-04 10:42:10|43673.2|43653.2|43680|43660|43680|43660|43673.2|43653.2|4
1636022540000|2021-11-04 10:42:20|43682.5|43662.5|43681.9|43661.9|43682.5|43662.5|43681.9|43661.9|0
1636022550000|2021-11-04 10:42:30|43681.2|43661.2|43677.5|43657.5|43681.2|43661.2|43677.5|43657.5|1
1636022560000|2021-11-04 10:42:40|43678.9|43658.9|43677.5|43657.5|43681.9|43661.9|43677.5|43657.5|2
1636022570000|2021-11-04 10:42:50|||||||||2
1636022580000|2021-11-04 10:43:00|43675|43655|43675|43655|43675|43655|43675|43655|0
1636022590000|2021-11-04 10:43:10|43681.9|43661.9|43684.4|43664.4|43684.4|43664.4|43681.9|43661.9|8
1636022600000|2021-11-04 10:43:20|43682.5|43662.5|43682.5|43662.5|43682.5|43662.5|43680.7|43660.7|2
1636022610000|2021-11-04 10:43:30|43681.9|43661.9|43680|43660|43681.9|43661.9|43680|43660|0
1636022620000|2021-11-04 10:43:40|43682.5|43662.5|43687.5|43667.5|43687.5|43667.5|43682.5|43662.5|3
1636022630000|2021-11-04 10:43:50|43689.4|43669.4|43687.5|43667.5|43689.4|43669.4|43687.5|43667.5|3
1636022640000|2021-11-04 10:44:00|43689.4|43669.4|43692.5|43672.5|43692.5|43672.5|43689.4|43669.4|0
1636022650000|2021-11-04 10:44:10|43691.9|43671.9|43692.5|43672.5|43692.5|43672.5|43691.9|43671.9|1
1636022660000|2021-11-04 10:44:20|43694.4|43674.4|43690.7|43670.7|43705|43685|43690.7|43670.7|8
1636022670000|2021-11-04 10:44:30|43692.5|43672.5|43687.5|43667.5|43692.5|43672.5|43687.5|43667.5|5
1636022680000|2021-11-04 10:44:40|||||||||1
1636022700000|2021-11-04 10:45:00|43689.4|43669.4|43685.7|43665.7|43695.7|43675.7|43684.4|43664.4|9
1636022710000|2021-11-04 10:45:10|43683.2|43663.2|43672.5|43652.5|43683.2|43663.2|43672.5|43652.5|6
1636022720000|2021-11-04 10:45:20|43671.9|43651.9|43672.5|43652.5|43672.5|43652.5|43670|43650|3
1636022730000|2021-11-04 10:45:30|43671.9|43651.9|43667.5|43647.5|43671.9|43651.9|43667.5|43647.5|3
1636022740000|2021-11-04 10:45:40|43662.5|43642.5|43662.5|43642.5|43662.5|43642.5|43662.5|43642.5|1
1636022750000|2021-11-04 10:45:50|43660|43640|43660|43640|43660|43640|43660|43640|5
1636022760000|2021-11-04 10:46:00|43662.5|43642.5|43660|43640|43662.5|43642.5|43659.4|43639.4|6
1636022770000|2021-11-04 10:46:10|||||||||2
1636022780000|2021-11-04 10:46:20|43659.4|43639.4|43665.7|43645.7|43665.7|43645.7|43659.4|43639.4|4
1636022790000|2021-11-04 10:46:30|43667.5|43647.5|43667.5|43647.5|43667.5|43647.5|43667.5|43647.5|0
1636022800000|2021-11-04 10:46:40|||||||||3
1636022810000|2021-11-04 10:46:50|43665|43645|43667.5|43647.5|43667.5|43647.5|43665|43645|3
1636022820000|2021-11-04 10:47:00|43665|43645|43662.5|43642.5|43665|43645|43662.5|43642.5|0
1636022830000|2021-11-04 10:47:10|43663.9|43643.9|43667.5|43647.5|43667.5|43647.5|43663.9|43643.9|1
1636022840000|2021-11-04 10:47:20|||||||||5
1636022850000|2021-11-04 10:47:30|43672.5|43652.5|43672.5|43652.5|43672.5|43652.5|43672.5|43652.5|3
1636022860000|2021-11-04 10:47:40|43675|43655|43677.5|43657.5|43677.5|43657.5|43675|43655|4
1636022870000|2021-11-04 10:47:50|43676.2|43656.2|43676.2|43656.2|43676.2|43656.2|43676.2|43656.2|1
1636022880000|2021-11-04 10:48:00|43674.3|43654.3|43674.3|43654.3|43674.3|43654.3|43674.3|43654.3|0
1636022910000|2021-11-04 10:48:30|43669.3|43649.3|43665|43645|43669.3|43649.3|43665|43645|2
1636022920000|2021-11-04 10:48:40|43665.7|43645.7|43666.8|43646.8|43666.8|43646.8|43665.7|43645.7|0
1636022930000|2021-11-04 10:48:50|43667.5|43647.5|43665|43645|43667.5|43647.5|43665|43645|0
1636022940000|2021-11-04 10:49:00|43667.5|43647.5|43664.3|43644.3|43667.5|43647.5|43664.3|43644.3|0
1636022950000|2021-11-04 10:49:10|43662.5|43642.5|43665|43645|43665|43645|43662.5|43642.5|3
1636022960000|2021-11-04 10:49:20|43664.3|43644.3|43656.3|43636.3|43664.3|43644.3|43655.7|43635.7|8
1636022970000|2021-11-04 10:49:30|43658.2|43638.2|43664.3|43644.3|43664.3|43644.3|43658.2|43638.2|1
1636023000000|2021-11-04 10:50:00|43661.8|43641.8|43656.8|43636.8|43661.8|43641.8|43656.8|43636.8|5
1636023010000|2021-11-04 10:50:10|43656.2|43636.2|43650|43630|43656.2|43636.2|43647.5|43627.5|7
1636023020000|2021-11-04 10:50:20|43647.5|43627.5|43647.5|43627.5|43647.5|43627.5|43647.5|43627.5|2
1636023030000|2021-11-04 10:50:30|43648.2|43628.2|43651.8|43631.8|43652.5|43632.5|43648.2|43628.2|1
1636023040000|2021-11-04 10:50:40|43647.5|43627.5|43620|43600|43647.5|43627.5|43618.2|43598.2|51
1636023050000|2021-11-04 10:50:50|43622.5|43602.5|43625.7|43605.7|43625.7|43605.7|43622.5|43602.5|9
1636023060000|2021-11-04 10:51:00|43622.5|43602.5|43625.7|43605.7|43626.3|43606.3|43622.5|43602.5|8
1636023070000|2021-11-04 10:51:10|43625|43605|43620|43600|43625|43605|43620|43600|9
1636023080000|2021-11-04 10:51:20|43619.3|43599.3|43610.7|43590.7|43619.3|43599.3|43607.5|43587.5|15
1636023090000|2021-11-04 10:51:30|43615.7|43595.7|43615.7|43595.7|43615.7|43595.7|43615|43595|1
1636023100000|2021-11-04 10:51:40|43617.5|43597.5|43617.5|43597.5|43617.5|43597.5|43617.5|43597.5|0
1636023110000|2021-11-04 10:51:50|43615.7|43595.7|43612.5|43592.5|43615.7|43595.7|43612.5|43592.5|6
1636023120000|2021-11-04 10:52:00|43606.8|43586.8|43604.3|43584.3|43606.8|43586.8|43604.3|43584.3|5
1636023130000|2021-11-04 10:52:10|43602.5|43582.5|43601.8|43581.8|43602.5|43582.5|43601.8|43581.8|3
1636023140000|2021-11-04 10:52:20|43599.3|43579.3|43603.2|43583.2|43603.2|43583.2|43599.3|43579.3|6
1636023150000|2021-11-04 10:52:30|43603.8|43583.8|43603.8|43583.8|43603.8|43583.8|43603.2|43583.2|2
1636023160000|2021-11-04 10:52:40|43603.2|43583.2|43605.7|43585.7|43606.3|43586.3|43603.2|43583.2|3
1636023170000|2021-11-04 10:52:50|43608.2|43588.2|43608.2|43588.2|43608.2|43588.2|43608.2|43588.2|3
1636023180000|2021-11-04 10:53:00|43605.7|43585.7|43595|43575|43605.7|43585.7|43595|43575|11
1636023190000|2021-11-04 10:53:10|43594.3|43574.3|43594.3|43574.3|43594.3|43574.3|43594.3|43574.3|1
1636023200000|2021-11-04 10:53:20|43595|43575|43595|43575|43595|43575|43595|43575|1
1636023220000|2021-11-04 10:53:40|43596.8|43576.8|43596.8|43576.8|43596.8|43576.8|43596.8|43576.8|1
1636023230000|2021-11-04 10:53:50|43593.2|43573.2|43592.5|43572.5|43593.2|43573.2|43592.5|43572.5|9
1636023240000|2021-11-04 10:54:00|43595.7|43575.7|43614.3|43594.3|43614.3|43594.3|43595.7|43575.7|2
1636023250000|2021-11-04 10:54:10|43615|43595|43628.8|43608.8|43633.8|43613.8|43615|43595|25
1636023270000|2021-11-04 10:54:30|43628.2|43608.2|43628.2|43608.2|43628.2|43608.2|43628.2|43608.2|2
1636023280000|2021-11-04 10:54:40|43626.3|43606.3|43621.3|43601.3|43626.3|43606.3|43621.3|43601.3|3
1636023290000|2021-11-04 10:54:50|43618.8|43598.8|43617|43597|43621.3|43601.3|43617|43597|2
1636023300000|2021-11-04 10:55:00|43618.8|43598.8|43612|43592|43618.8|43598.8|43612|43592|1
1636023310000|2021-11-04 10:55:10|43611.3|43591.3|43607|43587|43611.3|43591.3|43607|43587|2
1636023320000|2021-11-04 10:55:20|43606.3|43586.3|43606.3|43586.3|43606.3|43586.3|43606.3|43586.3|1
1636023330000|2021-11-04 10:55:30|43603.8|43583.8|43613.8|43593.8|43613.8|43593.8|43603.8|43583.8|8
1636023360000|2021-11-04 10:56:00|43613.2|43593.2|43608.8|43588.8|43613.2|43593.2|43608.8|43588.8|1
1636023370000|2021-11-04 10:56:10|43607|43587|43607|43587|43607|43587|43607|43587|0
1636023380000|2021-11-04 10:56:20|43608.8|43588.8|43608.8|43588.8|43608.8|43588.8|43608.8|43588.8|1
1636023390000|2021-11-04 10:56:30|43611.3|43591.3|43611.3|43591.3|43611.3|43591.3|43611.3|43591.3|0
1636023400000|2021-11-04 10:56:40|43608.8|43588.8|43608.8|43588.8|43608.8|43588.8|43608.8|43588.8|1
1636023420000|2021-11-04 10:57:00|43607|43587|43607|43587|43607|43587|43607|43587|0
1636023440000|2021-11-04 10:57:20|43611.3|43591.3|43611.3|43591.3|43611.3|43591.3|43611.3|43591.3|4
1636023450000|2021-11-04 10:57:30|43616.3|43596.3|43620.2|43600.2|43620.2|43600.2|43616.3|43596.3|3
1636023460000|2021-11-04 10:57:40|43622|43602|43622|43602|43622|43602|43622|43602|0
1636023490000|2021-11-04 10:58:10|43623.8|43603.8|43623.8|43603.8|43623.8|43603.8|43623.8|43603.8|0
1636023510000|2021-11-04 10:58:30|43623.2|43603.2|43621.3|43601.3|43623.2|43603.2|43621.3|43601.3|0
1636023520000|2021-11-04 10:58:40|43623.2|43603.2|43623.8|43603.8|43623.8|43603.8|43623.2|43603.2|2
1636023530000|2021-11-04 10:58:50|43626.3|43606.3|43627|43607|43627|43607|43626.3|43606.3|2
1636023540000|2021-11-04 10:59:00|43628.8|43608.8|43631.3|43611.3|43631.3|43611.3|43628.8|43608.8|4
1636023550000|2021-11-04 10:59:10|||||||||1
1636023560000|2021-11-04 10:59:20|43632|43612|43632|43612|43632|43612|43632|43612|1
1636023570000|2021-11-04 10:59:30|43622|43602|43622|43602|43622|43602|43622|43602|7
1636023580000|2021-11-04 10:59:40|||||||||2
1636023590000|2021-11-04 10:59:50|43627|43607|43633.8|43613.8|43633.8|43613.8|43627|43607|6
1636023600000|2021-11-04 11:00:00|43634.5|43614.5|43633.8|43613.8|43638.2|43618.2|43633.8|43613.8|5
1636023610000|2021-11-04 11:00:10|43628.8|43608.8|43628.8|43608.8|43628.8|43608.8|43628.8|43608.8|3
1636023620000|2021-11-04 11:00:20|43627|43607|43627|43607|43627|43607|43627|43607|2
1636023630000|2021-11-04 11:00:30|43628.8|43608.8|43628.8|43608.8|43628.8|43608.8|43628.8|43608.8|0
1636023640000|2021-11-04 11:00:40|43629.5|43609.5|43637|43617|43637|43617|43629.5|43609.5|2
1636023650000|2021-11-04 11:00:50|43641.3|43621.3|43641.3|43621.3|43641.3|43621.3|43641.3|43621.3|0
1636023660000|2021-11-04 11:01:00|43643.8|43623.8|43632|43612|43643.8|43623.8|43632|43612|7
1636023670000|2021-11-04 11:01:10|43631.3|43611.3|43621.3|43601.3|43631.3|43611.3|43621.3|43601.3|4
1636023680000|2021-11-04 11:01:20|43618.8|43598.8|43617|43597|43618.8|43598.8|43617|43597|2
1636023700000|2021-11-04 11:01:40|43618.8|43598.8|43619.5|43599.5|43621.3|43601.3|43618.8|43598.8|7
1636023710000|2021-11-04 11:01:50|||||||||1
1636023720000|2021-11-04 11:02:00|43621.3|43601.3|43619.5|43599.5|43621.3|43601.3|43619.5|43599.5|1
1636023730000|2021-11-04 11:02:10|||||||||1
1636023740000|2021-11-04 11:02:20|43621.3|43601.3|43624.5|43604.5|43624.5|43604.5|43621.3|43601.3|3
1636023760000|2021-11-04 11:02:40|43622|43602|43622|43602|43622|43602|43622|43602|2
1636023770000|2021-11-04 11:02:50|43618.8|43598.8|43617|43597|43618.8|43598.8|43617|43597|3
1636023780000|2021-11-04 11:03:00|43612|43592|43601.3|43581.3|43612|43592|43601.3|43581.3|4
1636023790000|2021-11-04 11:03:10|43598.8|43578.8|43598.8|43578.8|43600.7|43580.7|43598.8|43578.8|3
1636023800000|2021-11-04 11:03:20|43599.5|43579.5|43602|43582|43602|43582|43599.5|43579.5|4
1636023810000|2021-11-04 11:03:30|43603.8|43583.8|43604.5|43584.5|43604.5|43584.5|43603.8|43583.8|1
1636023820000|2021-11-04 11:03:40|43606.3|43586.3|43608.8|43588.8|43608.8|43588.8|43606.3|43586.3|1
1636023830000|2021-11-04 11:03:50|43609.5|43589.5|43609.5|43589.5|43609.5|43589.5|43609.5|43589.5|1
1636023840000|2021-11-04 11:04:00|43611.3|43591.3|43608.8|43588.8|43611.3|43591.3|43608.8|43588.8|1
1636023870000|2021-11-04 11:04:30|43613.2|43593.2|43613.2|43593.2|43613.2|43593.2|43613.2|43593.2|2
1636023890000|2021-11-04 11:04:50|43609.5|43589.5|43608.8|43588.8|43609.5|43589.5|43608.8|43588.8|1
1636023900000|2021-11-04 11:05:00|43607|43587|43607|43587|43607|43587|43607|43587|0
1636023950000|2021-11-04 11:05:50|43609.5|43589.5|43609.5|43589.5|43609.5|43589.5|43609.5|43589.5|1
1636023960000|2021-11-04 11:06:00|43591.3|43571.3|43592|43572|43592|43572|43591.3|43571.3|9
1636023970000|2021-11-04 11:06:10|43590.7|43570.7|43587|43567|43590.7|43570.7|43587|43567|3
1636023990000|2021-11-04 11:06:30|43588.8|43568.8|43587|43567|43590.2|43570.2|43586.3|43566.3|6
1636024000000|2021-11-04 11:06:40|||||||||1
1636024020000|2021-11-04 11:07:00|43587.7|43567.7|43597|43577|43597|43577|43587.7|43567.7|9
1636024030000|2021-11-04 11:07:10|||||||||2
1636024040000|2021-11-04 11:07:20|43598.8|43578.8|43598.8|43578.8|43598.8|43578.8|43598.8|43578.8|1
1636024050000|2021-11-04 11:07:30|43598.2|43578.2|43598.8|43578.8|43598.8|43578.8|43596.3|43576.3|1
1636024060000|2021-11-04 11:07:40|43598.2|43578.2|43593.8|43573.8|43598.2|43578.2|43593.8|43573.8|0
1636024070000|2021-11-04 11:07:50|43596.3|43576.3|43593.8|43573.8|43596.3|43576.3|43593.8|43573.8|0
1636024090000|2021-11-04 11:08:10|43594.5|43574.5|43598.8|43578.8|43598.8|43578.8|43594.5|43574.5|2
1636024100000|2021-11-04 11:08:20|43597|43577|43598.8|43578.8|43598.8|43578.8|43597|43577|0
1636024110000|2021-11-04 11:08:30|43601.3|43581.3|43601.3|43581.3|43601.3|43581.3|43601.3|43581.3|0
1636024120000|2021-11-04 11:08:40|43606.3|43586.3|43606.3|43586.3|43606.3|43586.3|43606.3|43586.3|2
1636024130000|2021-11-04 11:08:50|43605.7|43585.7|43598.8|43578.8|43605.7|43585.7|43598.8|43578.8|7
1636024140000|2021-11-04 11:09:00|43596.3|43576.3|43596.3|43576.3|43596.3|43576.3|43596.3|43576.3|2
1636024150000|2021-11-04 11:09:10|43598.8|43578.8|43598.8|43578.8|43598.8|43578.8|43598.8|43578.8|4
1636024160000|2021-11-04 11:09:20|43597|43577|43596.3|43576.3|43597|43577|43596.3|43576.3|1
1636024170000|2021-11-04 11:09:30|43598.8|43578.8|43598.8|43578.8|43598.8|43578.8|43598.8|43578.8|0
1636024180000|2021-11-04 11:09:40|43598.2|43578.2|43598.8|43578.8|43598.8|43578.8|43598.2|43578.2|0
1636024200000|2021-11-04 11:10:00|43623.8|43603.8|43633.8|43613.8|43633.8|43613.8|43623.8|43603.8|7
1636024210000|2021-11-04 11:10:10|43630.7|43610.7|43628.8|43608.8|43630.7|43610.7|43628.8|43608.8|4
1636024230000|2021-11-04 11:10:30|43623.8|43603.8|43623.8|43603.8|43623.8|43603.8|43623.8|43603.8|1
1636024240000|2021-11-04 11:10:40|||||||||2
1636024250000|2021-11-04 11:10:50|43623.2|43603.2|43618.8|43598.8|43623.2|43603.2|43618.8|43598.8|0
1636024260000|2021-11-04 11:11:00|||||||||1
1636024320000|2021-11-04 11:12:00|||||||||1
1636024360000|2021-11-04 11:12:40|43622.5|43602.5|43631.3|43611.3|43631.3|43611.3|43622.5|43602.5|2
1636024370000|2021-11-04 11:12:50|43637|43617|43638.8|43618.8|43638.8|43618.8|43637|43617|4
1636024380000|2021-11-04 11:13:00|43636.3|43616.3|43628.8|43608.8|43636.3|43616.3|43628.8|43608.8|3
1636024400000|2021-11-04 11:13:20|||||||||2
1636024430000|2021-11-04 11:13:50|||||||||1
1636024440000|2021-11-04 11:14:00|43631.3|43611.3|43643.8|43623.8|43643.8|43623.8|43631.3|43611.3|14
1636024450000|2021-11-04 11:14:10|43644.5|43624.5|43647.5|43627.5|43648.1|43628.1|43644.5|43624.5|1
1636024470000|2021-11-04 11:14:30|43643.8|43623.8|43643.8|43623.8|43646.3|43626.3|43643.8|43623.8|1
1636024480000|2021-11-04 11:14:40|43643.1|43623.1|43638.8|43618.8|43643.1|43623.1|43638.8|43618.8|4
1636024490000|2021-11-04 11:14:50|43633.8|43613.8|43632|43612|43633.8|43613.8|43632|43612|0
1636024500000|2021-11-04 11:15:00|43628.8|43608.8|43628.8|43608.8|43633.8|43613.8|43628.8|43608.8|7
1636024520000|2021-11-04 11:15:20|43629.5|43609.5|43628.8|43608.8|43631.3|43611.3|43628.8|43608.8|1
1636024530000|2021-11-04 11:15:30|||||||||1
1636024570000|2021-11-04 11:16:10|43632|43612|43632|43612|43632|43612|43632|43612|1
1636024580000|2021-11-04 11:16:20|43631.3|43611.3|43633.8|43613.8|43633.8|43613.8|43628.8|43608.8|3
1636024590000|2021-11-04 11:16:30|43633.1|43613.1|43631.3|43611.3|43633.1|43613.1|43631.3|43611.3|0
1636024600000|2021-11-04 11:16:40|43628.8|43608.8|43628.8|43608.8|43628.8|43608.8|43628.8|43608.8|3
1636024610000|2021-11-04 11:16:50|43629.5|43609.5|43628.8|43608.8|43631.3|43611.3|43628.8|43608.8|1
1636024640000|2021-11-04 11:17:20|43628.1|43608.1|43626.3|43606.3|43628.1|43608.1|43626.3|43606.3|2
1636024650000|2021-11-04 11:17:30|43631.3|43611.3|43631.3|43611.3|43631.3|43611.3|43631.3|43611.3|2
1636024660000|2021-11-04 11:17:40|43638.8|43618.8|43648.8|43628.8|43648.8|43628.8|43638.8|43618.8|12
1636024670000|2021-11-04 11:17:50|43651.3|43631.3|43655.6|43635.6|43657|43637|43651.3|43631.3|8
1636024680000|2021-11-04 11:18:00|43653.8|43633.8|43659.5|43639.5|43659.5|43639.5|43653.8|43633.8|8
1636024690000|2021-11-04 11:18:10|43658.8|43638.8|43658.8|43638.8|43658.8|43638.8|43658.8|43638.8|3
1636024710000|2021-11-04 11:18:30|43656.3|43636.3|43653.8|43633.8|43656.3|43636.3|43653.8|43633.8|0
1636024720000|2021-11-04 11:18:40|43652|43632|43652.6|43632.6|43652.6|43632.6|43652|43632|2
1636024730000|2021-11-04 11:18:50|43654.5|43634.5|43656.3|43636.3|43656.3|43636.3|43654.5|43634.5|0
1636024740000|2021-11-04 11:19:00|43658.8|43638.8|43673.8|43653.8|43673.8|43653.8|43658.8|43638.8|11
1636024750000|2021-11-04 11:19:10|43674.5|43654.5|43673.8|43653.8|43674.5|43654.5|43671.3|43651.3|4
1636024760000|2021-11-04 11:19:20|||||||||1
1636024770000|2021-11-04 11:19:30|43674.5|43654.5|43677|43657|43677|43657|43674.5|43654.5|1
1636024780000|2021-11-04 11:19:40|43676.3|43656.3|43678.8|43658.8|43678.8|43658.8|43676.3|43656.3|2
1636024790000|2021-11-04 11:19:50|43678.1|43658.1|43673.1|43653.1|43678.1|43658.1|43673.1|43653.1|2
1636024800000|2021-11-04 11:20:00|43673.8|43653.8|43668.8|43648.8|43676.3|43656.3|43668.8|43648.8|4
1636024820000|2021-11-04 11:20:20|43667|43647|43668.8|43648.8|43668.8|43648.8|43667|43647|0
1636024830000|2021-11-04 11:20:30|43666.3|43646.3|43646.3|43626.3|43666.3|43646.3|43646.3|43626.3|10
1636024840000|2021-11-04 11:20:40|43645.6|43625.6|43646.3|43626.3|43646.3|43626.3|43645.6|43625.6|3
1636024850000|2021-11-04 11:20:50|43645.6|43625.6|43645.6|43625.6|43645.6|43625.6|43645.6|43625.6|0
1636024870000|2021-11-04 11:21:10|43643.8|43623.8|43638.8|43618.8|43643.8|43623.8|43638.8|43618.8|2
1636024880000|2021-11-04 11:21:20|43638.1|43618.1|43638.8|43618.8|43638.8|43618.8|43638.1|43618.1|1
1636024900000|2021-11-04 11:21:40|43637|43617|43633.8|43613.8|43637|43617|43633.8|43613.8|6
1636024930000|2021-11-04 11:22:10|||||||||4
1636024950000|2021-11-04 11:22:30|||||||||1
1636024960000|2021-11-04 11:22:40|43633.1|43613.1|43633.1|43613.1|43633.1|43613.1|43633.1|43613.1|1
1636024980000|2021-11-04 11:23:00|43637|43617|43643.8|43623.8|43643.8|43623.8|43637|43617|4
1636025000000|2021-11-04 11:23:20|43644.5|43624.5|43648.8|43628.8|43648.8|43628.8|43644.5|43624.5|2
1636025010000|2021-11-04 11:23:30|43646.3|43626.3|43648.8|43628.8|43648.8|43628.8|43646.3|43626.3|0
1636025020000|2021-11-04 11:23:40|43647|43627|43658.8|43638.8|43658.8|43638.8|43647|43627|9
1636025030000|2021-11-04 11:23:50|||||||||2
1636025040000|2021-11-04 11:24:00|43659.5|43639.5|43661.3|43641.3|43663.8|43643.8|43659.5|43639.5|1
1636025050000|2021-11-04 11:24:10|43658.8|43638.8|43661.3|43641.3|43661.3|43641.3|43658.8|43638.8|1
1636025060000|2021-11-04 11:24:20|43658.8|43638.8|43658.8|43638.8|43658.8|43638.8|43658.8|43638.8|1
1636025090000|2021-11-04 11:24:50|||||||||1
1636025100000|2021-11-04 11:25:00|43658.1|43638.1|43656.3|43636.3|43658.1|43638.1|43656.3|43636.3|1
1636025120000|2021-11-04 11:25:20|||||||||2
1636025130000|2021-11-04 11:25:30|||||||||1
1636025140000|2021-11-04 11:25:40|43661.3|43641.3|43661.3|43641.3|43661.3|43641.3|43661.3|43641.3|6
1636025150000|2021-11-04 11:25:50|43663.8|43643.8|43666.3|43646.3|43666.3|43646.3|43663.8|43643.8|1
1636025160000|2021-11-04 11:26:00|43668.8|43648.8|43668.8|43648.8|43668.8|43648.8|43668.8|43648.8|1
1636025170000|2021-11-04 11:26:10|||||||||1
1636025180000|2021-11-04 11:26:20|43668.1|43648.1|43658.8|43638.8|43668.1|43648.1|43658.8|43638.8|4
1636025210000|2021-11-04 11:26:50|43657|43637|43657|43637|43657|43637|43657|43637|35
1636025220000|2021-11-04 11:27:00|43656.3|43636.3|43657|43637|43657|43637|43656.3|43636.3|2
1636025230000|2021-11-04 11:27:10|43654.5|43634.5|43656.3|43636.3|43656.3|43636.3|43654.5|43634.5|0
1636025250000|2021-11-04 11:27:30|43657|43637|43658.8|43638.8|43658.8|43638.8|43657|43637|16
1636025260000|2021-11-04 11:27:40|43659.5|43639.5|43658.8|43638.8|43659.5|43639.5|43658.8|43638.8|2
1636025330000|2021-11-04 11:28:50|43656.3|43636.3|43656.3|43636.3|43656.3|43636.3|43656.3|43636.3|4
1636025340000|2021-11-04 11:29:00|||||||||2
1636025350000|2021-11-04 11:29:10|43654.5|43634.5|43656.3|43636.3|43656.3|43636.3|43654.5|43634.5|2
1636025360000|2021-11-04 11:29:20|43658.8|43638.8|43658.8|43638.8|43658.8|43638.8|43658.8|43638.8|7
1636025380000|2021-11-04 11:29:40|43659.5|43639.5|43658.8|43638.8|43662|43642|43658.8|43638.8|0
1636025400000|2021-11-04 11:30:00|43657|43637|43658.8|43638.8|43661.3|43641.3|43657|43637|10
1636025410000|2021-11-04 11:30:10|43659.5|43639.5|43654.5|43634.5|43659.5|43639.5|43654.5|43634.5|5
1636025420000|2021-11-04 11:30:20|43653.8|43633.8|43649.5|43629.5|43653.8|43633.8|43649.5|43629.5|3
1636025430000|2021-11-04 11:30:30|43647|43627|43643.8|43623.8|43648.1|43628.1|43643.8|43623.8|1
1636025440000|2021-11-04 11:30:40|43637.6|43617.6|43637.6|43617.6|43637.6|43617.6|43637.6|43617.6|4
1636025450000|2021-11-04 11:30:50|||||||||2
1636025460000|2021-11-04 11:31:00|43637|43617|43624.5|43604.5|43637|43617|43624.5|43604.5|4
1636025470000|2021-11-04 11:31:10|43620.1|43600.1|43619.5|43599.5|43620.1|43600.1|43619.5|43599.5|10
1636025480000|2021-11-04 11:31:20|43615.1|43595.1|43615.1|43595.1|43615.1|43595.1|43615.1|43595.1|3
1636025490000|2021-11-04 11:31:30|43620.1|43600.1|43622|43602|43622|43602|43620.1|43600.1|3
1636025500000|2021-11-04 11:31:40|43623.8|43603.8|43620.1|43600.1|43623.8|43603.8|43620.1|43600.1|1
1636025520000|2021-11-04 11:32:00|43619.5|43599.5|43613.8|43593.8|43619.5|43599.5|43613.8|43593.8|7
1636025530000|2021-11-04 11:32:10|43614.5|43594.5|43613.8|43593.8|43614.5|43594.5|43613.8|43593.8|1
1636025540000|2021-11-04 11:32:20|43612|43592|43612|43592|43612|43592|43612|43592|1
1636025550000|2021-11-04 11:32:30|43613.8|43593.8|43613.8|43593.8|43613.8|43593.8|43613.8|43593.8|1
1636025560000|2021-11-04 11:32:40|43612|43592|43612|43592|43612|43592|43612|43592|2
1636025570000|2021-11-04 11:32:50|43615.1|43595.1|43615.1|43595.1|43615.1|43595.1|43615.1|43595.1|3
1636025580000|2021-11-04 11:33:00|43615.8|43595.8|43617.6|43597.6|43617.6|43597.6|43615.8|43595.8|2
1636025590000|2021-11-04 11:33:10|43618.9|43598.9|43622.6|43602.6|43623.3|43603.3|43618.9|43598.9|3
1636025600000|2021-11-04 11:33:20|43624.4|43604.4|43611.9|43591.9|43624.4|43604.4|43611.9|43591.9|2
1636025610000|2021-11-04 11:33:30|43610.1|43590.1|43618.8|43598.8|43618.8|43598.8|43610.1|43590.1|4
1636025620000|2021-11-04 11:33:40|||||||||1
1636025630000|2021-11-04 11:33:50|43620.6|43600.6|43636.3|43616.3|43636.3|43616.3|43620.6|43600.6|6
1636025640000|2021-11-04 11:34:00|43636.9|43616.9|43651.9|43631.9|43651.9|43631.9|43636.9|43616.9|6
1636025650000|2021-11-04 11:34:10|43653.3|43633.3|43656.9|43636.9|43657.6|43637.6|43653.3|43633.3|4
1636025660000|2021-11-04 11:34:20|43656.3|43636.3|43656.3|43636.3|43656.3|43636.3|43656.3|43636.3|0
1636025670000|2021-11-04 11:34:30|43651.9|43631.9|43646.9|43626.9|43651.9|43631.9|43646.9|43626.9|3
1636025680000|2021-11-04 11:34:40|43644.4|43624.4|43639.4|43619.4|43644.4|43624.4|43639.4|43619.4|0
1636025690000|2021-11-04 11:34:50|43638.8|43618.8|43636.9|43616.9|43638.8|43618.8|43636.9|43616.9|3
1636025700000|2021-11-04 11:35:00|43643.8|43623.8|43646.9|43626.9|43647.6|43627.6|43643.8|43623.8|9
1636025710000|2021-11-04 11:35:10|||||||||1
1636025720000|2021-11-04 11:35:20|43651.3|43631.3|43651.3|43631.3|43651.3|43631.3|43651.3|43631.3|4
1636025730000|2021-11-04 11:35:30|43651.9|43631.9|43651.3|43631.3|43653.8|43633.8|43651.3|43631.3|0
1636025740000|2021-11-04 11:35:40|43646.9|43626.9|43646.9|43626.9|43646.9|43626.9|43646.9|43626.9|1
1636025760000|2021-11-04 11:36:00|43646.3|43626.3|43638.8|43618.8|43646.3|43626.3|43638.8|43618.8|0
1636025770000|2021-11-04 11:36:10|43638.1|43618.1|43621.9|43601.9|43638.1|43618.1|43621.9|43601.9|1
1636025780000|2021-11-04 11:36:20|43620.6|43600.6|43613.8|43593.8|43620.6|43600.6|43613.8|43593.8|3
1636025810000|2021-11-04 11:36:50|||||||||1
1636025820000|2021-11-04 11:37:00|43611.3|43591.3|43613.8|43593.8|43613.8|43593.8|43611.3|43591.3|4
1636025830000|2021-11-04 11:37:10|||||||||1
1636025840000|2021-11-04 11:37:20|43618.8|43598.8|43616.3|43596.3|43618.8|43598.8|43615.6|43595.6|7
1636025850000|2021-11-04 11:37:30|43615.6|43595.6|43611.3|43591.3|43615.6|43595.6|43611.3|43591.3|7
1636025870000|2021-11-04 11:37:50|43614.4|43594.4|43614.4|43594.4|43614.4|43594.4|43614.4|43594.4|0
1636025880000|2021-11-04 11:38:00|43613.8|43593.8|43613.8|43593.8|43613.8|43593.8|43613.8|43593.8|1
1636025890000|2021-11-04 11:38:10|43611.3|43591.3|43611.3|43591.3|43611.3|43591.3|43611.3|43591.3|4
1636025900000|2021-11-04 11:38:20|43611.9|43591.9|43613.1|43593.1|43621.3|43601.3|43611.9|43591.9|4
1636025920000|2021-11-04 11:38:40|43615.6|43595.6|43615.6|43595.6|43615.6|43595.6|43615.6|43595.6|2
1636025940000|2021-11-04 11:39:00|43618.1|43598.1|43618.1|43598.1|43618.1|43598.1|43618.1|43598.1|0
1636025950000|2021-11-04 11:39:10|43615.6|43595.6|43615.6|43595.6|43615.6|43595.6|43615.6|43595.6|3
1636025970000|2021-11-04 11:39:30|43616.3|43596.3|43618.8|43598.8|43618.8|43598.8|43616.3|43596.3|2
1636025990000|2021-11-04 11:39:50|43618.1|43598.1|43613.8|43593.8|43618.1|43598.1|43613.8|43593.8|2
1636026000000|2021-11-04 11:40:00|43609.9|43589.9|43609.9|43589.9|43609.9|43589.9|43609.9|43589.9|9
1636026020000|2021-11-04 11:40:20|43610.6|43590.6|43613.8|43593.8|43613.8|43593.8|43610.6|43590.6|4
1636026030000|2021-11-04 11:40:30|43601.3|43581.3|43600.6|43580.6|43601.3|43581.3|43600.6|43580.6|3
1636026040000|2021-11-04 11:40:40|43598.8|43578.8|43589.4|43569.4|43598.8|43578.8|43589.4|43569.4|3
1636026050000|2021-11-04 11:40:50|43591.3|43571.3|43588.8|43568.8|43591.3|43571.3|43588.8|43568.8|3
1636026060000|2021-11-04 11:41:00|43590.6|43570.6|43588.8|43568.8|43590.6|43570.6|43588.8|43568.8|1
1636026070000|2021-11-04 11:41:10|43580.6|43560.6|43573.1|43553.1|43580.6|43560.6|43571.3|43551.3|5
1636026080000|2021-11-04 11:41:20|43575.6|43555.6|43580.6|43560.6|43580.6|43560.6|43575.6|43555.6|4
1636026090000|2021-11-04 11:41:30|43581.3|43561.3|43585.6|43565.6|43585.6|43565.6|43581.3|43561.3|2
1636026100000|2021-11-04 11:41:40|43583.8|43563.8|43583.8|43563.8|43583.8|43563.8|43583.8|43563.8|3
1636026110000|2021-11-04 11:41:50|||||||||4
1636026120000|2021-11-04 11:42:00|43586.3|43566.3|43596.3|43576.3|43596.3|43576.3|43586.3|43566.3|6
1636026130000|2021-11-04 11:42:10|43598.8|43578.8|43598.8|43578.8|43598.8|43578.8|43598.8|43578.8|4
1636026150000|2021-11-04 11:42:30|43591.9|43571.9|43591.3|43571.3|43591.9|43571.9|43591.3|43571.3|5
1636026160000|2021-11-04 11:42:40|43591.9|43571.9|43593.8|43573.8|43593.8|43573.8|43591.9|43571.9|3
1636026190000|2021-11-04 11:43:10|43596.3|43576.3|43596.3|43576.3|43596.3|43576.3|43596.3|43576.3|1
1636026200000|2021-11-04 11:43:20|43601.9|43581.9|43606.3|43586.3|43606.3|43586.3|43601.9|43581.9|4
1636026220000|2021-11-04 11:43:40|43608.8|43588.8|43611.3|43591.3|43611.3|43591.3|43608.8|43588.8|5
1636026230000|2021-11-04 11:43:50|43616.3|43596.3|43623.1|43603.1|43623.1|43603.1|43616.3|43596.3|10
1636026240000|2021-11-04 11:44:00|43624.4|43604.4|43644.4|43624.4|43644.4|43624.4|43623.8|43603.8|14
1636026250000|2021-11-04 11:44:10|43646.3|43626.3|43646.3|43626.3|43651.3|43631.3|43646.3|43626.3|8
1636026270000|2021-11-04 11:44:30|43648.8|43628.8|43646.3|43626.3|43648.8|43628.8|43646.3|43626.3|5
1636026310000|2021-11-04 11:45:10|43648.1|43628.1|43643.8|43623.8|43649.4|43629.4|43643.8|43623.8|8
1636026330000|2021-11-04 11:45:30|||||||||1
1636026340000|2021-11-04 11:45:40|43643.1|43623.1|43638.8|43618.8|43643.1|43623.1|43638.8|43618.8|2
1636026350000|2021-11-04 11:45:50|43630.6|43610.6|43638.3|43618.3|43638.3|43618.3|43630.6|43610.6|9
1636026360000|2021-11-04 11:46:00|43637.6|43617.6|43631.3|43611.3|43637.6|43617.6|43631.3|43611.3|3
1636026400000|2021-11-04 11:46:40|43633.1|43613.1|43633.1|43613.1|43633.1|43613.1|43633.1|43613.1|1
1636026410000|2021-11-04 11:46:50|43631.3|43611.3|43626.9|43606.9|43631.3|43611.3|43626.9|43606.9|3
1636026430000|2021-11-04 11:47:10|43631.3|43611.3|43631.3|43611.3|43631.3|43611.3|43631.3|43611.3|5
1636026440000|2021-11-04 11:47:20|43628.8|43608.8|43631.9|43611.9|43631.9|43611.9|43628.8|43608.8|0
1636026450000|2021-11-04 11:47:30|43628.8|43608.8|43628.8|43608.8|43628.8|43608.8|43628.8|43608.8|0
1636026460000|2021-11-04 11:47:40|43629.4|43609.4|43631.9|43611.9|43631.9|43611.9|43629.4|43609.4|0
1636026490000|2021-11-04 11:48:10|43631.3|43611.3|43628.8|43608.8|43631.3|43611.3|43628.8|43608.8|2
1636026500000|2021-11-04 11:48:20|43631.9|43611.9|43631.9|43611.9|43631.9|43611.9|43631.9|43611.9|1
1636026510000|2021-11-04 11:48:30|43633.8|43613.8|43633.8|43613.8|43633.8|43613.8|43633.8|43613.8|1
1636026530000|2021-11-04 11:48:50|43635.6|43615.6|43646.3|43626.3|43646.3|43626.3|43635.6|43615.6|3
1636026540000|2021-11-04 11:49:00|43646.9|43626.9|43656.3|43636.3|43658.1|43638.1|43646.9|43626.9|6
1636026550000|2021-11-04 11:49:10|43658.8|43638.8|43658.8|43638.8|43660.6|43640.6|43658.8|43638.8|3
1636026560000|2021-11-04 11:49:20|43660.6|43640.6|43656.3|43636.3|43660.6|43640.6|43656.3|43636.3|5
1636026580000|2021-11-04 11:49:40|43678.8|43658.8|43663.8|43643.8|43678.8|43658.8|43663.8|43643.8|8
1636026590000|2021-11-04 11:49:50|43658.8|43638.8|43658.8|43638.8|43658.8|43638.8|43658.8|43638.8|3
1636026600000|2021-11-04 11:50:00|43656.3|43636.3|43656.3|43636.3|43656.3|43636.3|43655.6|43635.6|5
1636026620000|2021-11-04 11:50:20|||||||||1
1636026630000|2021-11-04 11:50:30|||||||||3
1636026640000|2021-11-04 11:50:40|43658.8|43638.8|43658.8|43638.8|43658.8|43638.8|43658.8|43638.8|2
1636026650000|2021-11-04 11:50:50|43652.4|43632.4|43652.4|43632.4|43652.4|43632.4|43652.4|43632.4|7
1636026660000|2021-11-04 11:51:00|43653.8|43633.8|43643.8|43623.8|43653.8|43633.8|43643.8|43623.8|10
1636026670000|2021-11-04 11:51:10|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|0
1636026680000|2021-11-04 11:51:20|||||||||1
1636026690000|2021-11-04 11:51:30|43645.6|43625.6|43645.6|43625.6|43645.6|43625.6|43645.6|43625.6|2
1636026700000|2021-11-04 11:51:40|||||||||2
1636026710000|2021-11-04 11:51:50|||||||||1
1636026720000|2021-11-04 11:52:00|||||||||3
1636026740000|2021-11-04 11:52:20|||||||||1
1636026750000|2021-11-04 11:52:30|43649.4|43629.4|43650.6|43630.6|43651.3|43631.3|43649.4|43629.4|8
1636026760000|2021-11-04 11:52:40|||||||||1
1636026780000|2021-11-04 11:53:00|43655.6|43635.6|43650.6|43630.6|43655.6|43635.6|43650.6|43630.6|2
1636026790000|2021-11-04 11:53:10|43645.6|43625.6|43645.6|43625.6|43645.6|43625.6|43645.6|43625.6|3
1636026800000|2021-11-04 11:53:20|43642.4|43622.4|43641.1|43621.1|43642.4|43622.4|43641.1|43621.1|12
1636026810000|2021-11-04 11:53:30|||||||||1
1636026820000|2021-11-04 11:53:40|43639.9|43619.9|43640.6|43620.6|43640.6|43620.6|43639.9|43619.9|3
1636026830000|2021-11-04 11:53:50|43639.9|43619.9|43639.9|43619.9|43641.8|43621.8|43639.9|43619.9|4
1636026840000|2021-11-04 11:54:00|43639.3|43619.3|43647.4|43627.4|43649.9|43629.9|43639.3|43619.3|9
1636026850000|2021-11-04 11:54:10|43644.3|43624.3|43644.3|43624.3|43644.3|43624.3|43644.3|43624.3|1
1636026860000|2021-11-04 11:54:20|43641.1|43621.1|43641.1|43621.1|43641.1|43621.1|43641.1|43621.1|0
1636026870000|2021-11-04 11:54:30|||||||||7
1636026880000|2021-11-04 11:54:40|43644.3|43624.3|43651.8|43631.8|43651.8|43631.8|43644.3|43624.3|20
1636026890000|2021-11-04 11:54:50|43649.9|43629.9|43651.8|43631.8|43651.8|43631.8|43649.9|43629.9|1
1636026900000|2021-11-04 11:55:00|43649.9|43629.9|43649.9|43629.9|43651.8|43631.8|43649.9|43629.9|3
1636026910000|2021-11-04 11:55:10|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|4
1636026920000|2021-11-04 11:55:20|43649.9|43629.9|43649.9|43629.9|43649.9|43629.9|43649.9|43629.9|1
1636026930000|2021-11-04 11:55:30|43647.4|43627.4|43644.9|43624.9|43647.4|43627.4|43644.9|43624.9|4
1636026940000|2021-11-04 11:55:40|43646.8|43626.8|43644.9|43624.9|43646.8|43626.8|43644.9|43624.9|10
1636026950000|2021-11-04 11:55:50|43651.8|43631.8|43659.3|43639.3|43659.3|43639.3|43651.8|43631.8|9
1636026960000|2021-11-04 11:56:00|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|6
1636026970000|2021-11-04 11:56:10|||||||||2
1636026980000|2021-11-04 11:56:20|43656.1|43636.1|43668.6|43648.6|43668.6|43648.6|43656.1|43636.1|7
1636026990000|2021-11-04 11:56:30|43673.6|43653.6|43673.6|43653.6|43673.6|43653.6|43673.6|43653.6|11
1636027000000|2021-11-04 11:56:40|43676.8|43656.8|43691.1|43671.1|43691.1|43671.1|43676.8|43656.8|26
1636027010000|2021-11-04 11:56:50|43690.4|43670.4|43680.4|43660.4|43690.4|43670.4|43680.4|43660.4|6
1636027030000|2021-11-04 11:57:10|||||||||1
1636027040000|2021-11-04 11:57:20|43677.9|43657.9|43671.1|43651.1|43677.9|43657.9|43671.1|43651.1|7
1636027050000|2021-11-04 11:57:30|||||||||5
1636027060000|2021-11-04 11:57:40|43673.6|43653.6|43677.4|43657.4|43677.4|43657.4|43673.6|43653.6|4
1636027070000|2021-11-04 11:57:50|43676.8|43656.8|43675.4|43655.4|43678.6|43658.6|43674.3|43654.3|5
1636027080000|2021-11-04 11:58:00|43673.6|43653.6|43673.6|43653.6|43676.1|43656.1|43673.6|43653.6|5
1636027090000|2021-11-04 11:58:10|43671.1|43651.1|43671.1|43651.1|43671.1|43651.1|43671.1|43651.1|3
1636027100000|2021-11-04 11:58:20|43668.6|43648.6|43671.1|43651.1|43671.1|43651.1|43663.6|43643.6|6
1636027110000|2021-11-04 11:58:30|43673.6|43653.6|43676.1|43656.1|43676.1|43656.1|43673.6|43653.6|6
1636027120000|2021-11-04 11:58:40|||||||||1
1636027130000|2021-11-04 11:58:50|||||||||1
1636027140000|2021-11-04 11:59:00|43677.9|43657.9|43677.9|43657.9|43677.9|43657.9|43677.9|43657.9|3
1636027150000|2021-11-04 11:59:10|43676.1|43656.1|43676.1|43656.1|43676.1|43656.1|43676.1|43656.1|2
1636027160000|2021-11-04 11:59:20|43674.2|43654.2|43667.9|43647.9|43674.2|43654.2|43667.9|43647.9|17
1636027170000|2021-11-04 11:59:30|43665.4|43645.4|43661.1|43641.1|43665.4|43645.4|43661.1|43641.1|3
1636027180000|2021-11-04 11:59:40|43663.6|43643.6|43668.6|43648.6|43668.6|43648.6|43663.6|43643.6|3
1636027200000|2021-11-04 12:00:00|43671.1|43651.1|43717.9|43697.9|43717.9|43697.9|43671.1|43651.1|132
1636027210000|2021-11-04 12:00:10|43713.4|43693.4|43703.4|43683.4|43716.6|43696.6|43701.6|43681.6|163
1636027220000|2021-11-04 12:00:20|43701.6|43681.6|43696.4|43676.4|43701.6|43681.6|43696.4|43676.4|3
1636027230000|2021-11-04 12:00:30|43688.4|43668.4|43662.1|43642.1|43688.4|43668.4|43660.9|43640.9|24
1636027240000|2021-11-04 12:00:40|43658.4|43638.4|43668.4|43648.4|43668.4|43648.4|43650.9|43630.9|29
1636027250000|2021-11-04 12:00:50|43663.4|43643.4|43658.4|43638.4|43668.4|43648.4|43658.4|43638.4|6
1636027260000|2021-11-04 12:01:00|43659.1|43639.1|43648.4|43628.4|43659.1|43639.1|43648.4|43628.4|12
1636027270000|2021-11-04 12:01:10|43645.9|43625.9|43642.8|43622.8|43645.9|43625.9|43634.6|43614.6|21
1636027280000|2021-11-04 12:01:20|43643.4|43623.4|43643.4|43623.4|43643.4|43623.4|43643.4|43623.4|3
1636027290000|2021-11-04 12:01:30|43648.4|43628.4|43653.4|43633.4|43653.4|43633.4|43648.4|43628.4|5
1636027300000|2021-11-04 12:01:40|43655.3|43635.3|43658.4|43638.4|43658.4|43638.4|43655.3|43635.3|1
1636027310000|2021-11-04 12:01:50|43652.1|43632.1|43650.9|43630.9|43652.1|43632.1|43648.4|43628.4|9
1636027320000|2021-11-04 12:02:00|43648.4|43628.4|43643.4|43623.4|43648.4|43628.4|43643.4|43623.4|3
1636027330000|2021-11-04 12:02:10|43644.1|43624.1|43645.9|43625.9|43650.3|43630.3|43644.1|43624.1|5
1636027340000|2021-11-04 12:02:20|43645.3|43625.3|43643.4|43623.4|43645.3|43625.3|43643.4|43623.4|7
1636027350000|2021-11-04 12:02:30|43649.1|43629.1|43641.6|43621.6|43649.7|43629.7|43641.6|43621.6|7
1636027360000|2021-11-04 12:02:40|43640.3|43620.3|43640.3|43620.3|43640.3|43620.3|43640.3|43620.3|1
1636027370000|2021-11-04 12:02:50|43637.8|43617.8|43635.9|43615.9|43640.3|43620.3|43635.9|43615.9|3
1636027380000|2021-11-04 12:03:00|43634.1|43614.1|43648.4|43628.4|43650.3|43630.3|43634.1|43614.1|13
1636027390000|2021-11-04 12:03:10|43645.9|43625.9|43643.4|43623.4|43645.9|43625.9|43643.4|43623.4|2
1636027400000|2021-11-04 12:03:20|43640.3|43620.3|43635.9|43615.9|43640.3|43620.3|43635.9|43615.9|13
1636027410000|2021-11-04 12:03:30|43638.4|43618.4|43635.9|43615.9|43640.9|43620.9|43635.9|43615.9|15
1636027420000|2021-11-04 12:03:40|43635.3|43615.3|43633.4|43613.4|43635.3|43615.3|43633.4|43613.4|29
1636027430000|2021-11-04 12:03:50|43632.1|43612.1|43634.6|43614.6|43636.4|43616.4|43631.4|43611.4|9
1636027440000|2021-11-04 12:04:00|43637.1|43617.1|43632.8|43612.8|43637.1|43617.1|43632.8|43612.8|10
1636027450000|2021-11-04 12:04:10|43632.1|43612.1|43633.9|43613.9|43636.4|43616.4|43631.4|43611.4|6
1636027460000|2021-11-04 12:04:20|43633.3|43613.3|43633.9|43613.9|43633.9|43613.9|43631.4|43611.4|2
1636027470000|2021-11-04 12:04:30|||||||||1
1636027480000|2021-11-04 12:04:40|43631.4|43611.4|43614.6|43594.6|43631.4|43611.4|43614.6|43594.6|14
1636027490000|2021-11-04 12:04:50|43615.2|43595.2|43620.9|43600.9|43620.9|43600.9|43615.2|43595.2|7
1636027500000|2021-11-04 12:05:00|43619.6|43599.6|43599.6|43579.6|43622.1|43602.1|43598.9|43578.9|20
1636027510000|2021-11-04 12:05:10|43601.4|43581.4|43593.9|43573.9|43605.2|43585.2|43585.8|43565.8|25
1636027520000|2021-11-04 12:05:20|43594.6|43574.6|43603.9|43583.9|43605.8|43585.8|43594.6|43574.6|9
1636027530000|2021-11-04 12:05:30|43604.6|43584.6|43614.6|43594.6|43614.6|43594.6|43603.9|43583.9|7
1636027540000|2021-11-04 12:05:40|43615.2|43595.2|43619.6|43599.6|43619.6|43599.6|43615.2|43595.2|4
1636027550000|2021-11-04 12:05:50|43617.7|43597.7|43622.1|43602.1|43622.1|43602.1|43617.7|43597.7|8
1636027560000|2021-11-04 12:06:00|43619.6|43599.6|43637.1|43617.1|43637.1|43617.1|43619.6|43599.6|9
1636027570000|2021-11-04 12:06:10|43635.2|43615.2|43635.2|43615.2|43635.2|43615.2|43635.2|43615.2|6
1636027580000|2021-11-04 12:06:20|43632.1|43612.1|43632.1|43612.1|43633.9|43613.9|43627.7|43607.7|7
1636027590000|2021-11-04 12:06:30|43647.7|43627.7|43660.2|43640.2|43665.2|43645.2|43647.7|43627.7|25
1636027600000|2021-11-04 12:06:40|43662.1|43642.1|43660.2|43640.2|43662.1|43642.1|43655.2|43635.2|9
1636027610000|2021-11-04 12:06:50|43658.9|43638.9|43652.1|43632.1|43658.9|43638.9|43652.1|43632.1|9
1636027620000|2021-11-04 12:07:00|43650.2|43630.2|43651.4|43631.4|43659.6|43639.6|43650.2|43630.2|17
1636027630000|2021-11-04 12:07:10|43652.1|43632.1|43648.9|43628.9|43652.1|43632.1|43648.9|43628.9|2
1636027640000|2021-11-04 12:07:20|43651.4|43631.4|43644.6|43624.6|43651.4|43631.4|43644.6|43624.6|2
1636027650000|2021-11-04 12:07:30|43645.2|43625.2|43638.9|43618.9|43645.2|43625.2|43638.9|43618.9|7
1636027660000|2021-11-04 12:07:40|43635.2|43615.2|43639.6|43619.6|43639.6|43619.6|43635.2|43615.2|5
1636027670000|2021-11-04 12:07:50|43642.1|43622.1|43659.6|43639.6|43659.6|43639.6|43642.1|43622.1|4
1636027680000|2021-11-04 12:08:00|43660.2|43640.2|43662.7|43642.7|43664.6|43644.6|43660.2|43640.2|5
1636027690000|2021-11-04 12:08:10|43665.2|43645.2|43665.2|43645.2|43665.2|43645.2|43665.2|43645.2|2
1636027700000|2021-11-04 12:08:20|43660.2|43640.2|43660.2|43640.2|43660.2|43640.2|43660.2|43640.2|6
1636027710000|2021-11-04 12:08:30|43659.6|43639.6|43639.6|43619.6|43659.6|43639.6|43639.6|43619.6|10
1636027720000|2021-11-04 12:08:40|43636.4|43616.4|43627.1|43607.1|43636.4|43616.4|43627.1|43607.1|6
1636027730000|2021-11-04 12:08:50|43626.4|43606.4|43632.1|43612.1|43632.1|43612.1|43624.6|43604.6|3
1636027740000|2021-11-04 12:09:00|43637.1|43617.1|43647.1|43627.1|43652.1|43632.1|43637.1|43617.1|23
1636027750000|2021-11-04 12:09:10|43645.2|43625.2|43645.2|43625.2|43645.2|43625.2|43645.2|43625.2|4
1636027760000|2021-11-04 12:09:20|43642.1|43622.1|43629.6|43609.6|43642.1|43622.1|43629.6|43609.6|12
1636027770000|2021-11-04 12:09:30|43626.4|43606.4|43624.6|43604.6|43626.4|43606.4|43624.6|43604.6|4
1636027780000|2021-11-04 12:09:40|43627.7|43607.7|43620.2|43600.2|43632.1|43612.1|43620.2|43600.2|20
1636027790000|2021-11-04 12:09:50|43618.9|43598.9|43617.1|43597.1|43622.1|43602.1|43607.7|43587.7|13
1636027800000|2021-11-04 12:10:00|43622.1|43602.1|43600.2|43580.2|43623.9|43603.9|43600.2|43580.2|21
1636027810000|2021-11-04 12:10:10|43598.4|43578.4|43597.1|43577.1|43598.4|43578.4|43584.6|43564.6|13
1636027820000|2021-11-04 12:10:20|43596.4|43576.4|43583.9|43563.9|43596.4|43576.4|43583.9|43563.9|11
1636027830000|2021-11-04 12:10:30|43582.1|43562.1|43584.6|43564.6|43584.6|43564.6|43582.1|43562.1|10
1636027840000|2021-11-04 12:10:40|43585.2|43565.2|43600.9|43580.9|43605.2|43585.2|43585.2|43565.2|47
1636027850000|2021-11-04 12:10:50|43605.9|43585.9|43608.4|43588.4|43610.9|43590.9|43605.9|43585.9|7
1636027860000|2021-11-04 12:11:00|43607.7|43587.7|43601.6|43581.6|43625.2|43605.2|43591.6|43571.6|14
1636027870000|2021-11-04 12:11:10|43599.7|43579.7|43601.6|43581.6|43601.6|43581.6|43599.1|43579.1|4
1636027890000|2021-11-04 12:11:30|43587.7|43567.7|43580.2|43560.2|43587.7|43567.7|43580.2|43560.2|11
1636027900000|2021-11-04 12:11:40|43579.6|43559.6|43573.4|43553.4|43580.2|43560.2|43571.6|43551.6|29
1636027910000|2021-11-04 12:11:50|43570.9|43550.9|43565.9|43545.9|43570.9|43550.9|43565.9|43545.9|12
1636027920000|2021-11-04 12:12:00|43566.6|43546.6|43563.4|43543.4|43566.6|43546.6|43563.4|43543.4|4
1636027930000|2021-11-04 12:12:10|43565.2|43545.2|43565.2|43545.2|43566.6|43546.6|43550.9|43530.9|43
1636027940000|2021-11-04 12:12:20|43563.4|43543.4|43550.9|43530.9|43563.4|43543.4|43550.9|43530.9|10
1636027950000|2021-11-04 12:12:30|43553.4|43533.4|43565.9|43545.9|43565.9|43545.9|43553.4|43533.4|35
1636027960000|2021-11-04 12:12:40|43563.4|43543.4|43563.4|43543.4|43563.4|43543.4|43563.4|43543.4|5
1636027970000|2021-11-04 12:12:50|||||||||2
1636027980000|2021-11-04 12:13:00|43565.9|43545.9|43573.4|43553.4|43573.4|43553.4|43565.9|43545.9|13
1636027990000|2021-11-04 12:13:10|||||||||2
1636028000000|2021-11-04 12:13:20|||||||||4
1636028010000|2021-11-04 12:13:30|43570.2|43550.2|43556.6|43536.6|43570.2|43550.2|43553.4|43533.4|13
1636028020000|2021-11-04 12:13:40|43558.4|43538.4|43558.4|43538.4|43558.4|43538.4|43558.4|43538.4|5
1636028030000|2021-11-04 12:13:50|43560.9|43540.9|43574.1|43554.1|43574.1|43554.1|43560.9|43540.9|12
1636028040000|2021-11-04 12:14:00|43573.4|43553.4|43588.4|43568.4|43590.9|43570.9|43573.4|43553.4|19
1636028050000|2021-11-04 12:14:10|43585.9|43565.9|43580.9|43560.9|43585.9|43565.9|43580.9|43560.9|0
1636028060000|2021-11-04 12:14:20|43578.4|43558.4|43560.9|43540.9|43578.4|43558.4|43560.9|43540.9|5
1636028070000|2021-11-04 12:14:30|43558.4|43538.4|43563.4|43543.4|43564.1|43544.1|43558.4|43538.4|10
1636028080000|2021-11-04 12:14:40|43566.6|43546.6|43560.9|43540.9|43569.7|43549.7|43560.9|43540.9|12
1636028090000|2021-11-04 12:14:50|43562.7|43542.7|43553.4|43533.4|43562.7|43542.7|43553.4|43533.4|5
1636028100000|2021-11-04 12:15:00|43552.7|43532.7|43548.4|43528.4|43552.7|43532.7|43548.4|43528.4|8
1636028110000|2021-11-04 12:15:10|43545.2|43525.2|43555.9|43535.9|43555.9|43535.9|43543.4|43523.4|14
1636028120000|2021-11-04 12:15:20|43556.6|43536.6|43561.6|43541.6|43561.6|43541.6|43556.6|43536.6|12
1636028130000|2021-11-04 12:15:30|43559.7|43539.7|43578.4|43558.4|43580.9|43560.9|43557.9|43537.9|9
1636028140000|2021-11-04 12:15:40|43576.6|43556.6|43578.4|43558.4|43578.4|43558.4|43576.6|43556.6|4
1636028150000|2021-11-04 12:15:50|43576.6|43556.6|43561.6|43541.6|43576.6|43556.6|43561.6|43541.6|10
1636028160000|2021-11-04 12:16:00|43559.7|43539.7|43561.6|43541.6|43561.6|43541.6|43559.7|43539.7|2
1636028170000|2021-11-04 12:16:10|||||||||3
1636028180000|2021-11-04 12:16:20|43560.9|43540.9|43550.2|43530.2|43560.9|43540.9|43548.4|43528.4|30
1636028190000|2021-11-04 12:16:30|43548.4|43528.4|43561.6|43541.6|43564.1|43544.1|43545.2|43525.2|11
1636028200000|2021-11-04 12:16:40|43560.9|43540.9|43560.9|43540.9|43560.9|43540.9|43560.9|43540.9|2
1636028210000|2021-11-04 12:16:50|43561.6|43541.6|43561.6|43541.6|43561.6|43541.6|43561.6|43541.6|2
1636028220000|2021-11-04 12:17:00|43563.4|43543.4|43565.9|43545.9|43565.9|43545.9|43563.4|43543.4|9
1636028230000|2021-11-04 12:17:10|||||||||1
1636028240000|2021-11-04 12:17:20|43555.9|43535.9|43555.2|43535.2|43555.9|43535.9|43555.2|43535.2|15
1636028250000|2021-11-04 12:17:30|43550.9|43530.9|43565.9|43545.9|43565.9|43545.9|43546.6|43526.6|12
1636028260000|2021-11-04 12:17:40|43570.2|43550.2|43570.2|43550.2|43570.2|43550.2|43570.2|43550.2|6
1636028270000|2021-11-04 12:17:50|43573.4|43553.4|43573.4|43553.4|43573.4|43553.4|43573.4|43553.4|5
1636028280000|2021-11-04 12:18:00|43571.6|43551.6|43566.6|43546.6|43589.1|43569.1|43566.6|43546.6|15
1636028290000|2021-11-04 12:18:10|43562.7|43542.7|43568.4|43548.4|43568.4|43548.4|43560.2|43540.2|15
1636028300000|2021-11-04 12:18:20|43570.2|43550.2|43575.2|43555.2|43575.2|43555.2|43570.2|43550.2|4
1636028310000|2021-11-04 12:18:30|||||||||4
1636028320000|2021-11-04 12:18:40|43572.7|43552.7|43563.4|43543.4|43572.7|43552.7|43560.9|43540.9|15
1636028330000|2021-11-04 12:18:50|43565.2|43545.2|43570.2|43550.2|43570.2|43550.2|43565.2|43545.2|7
1636028340000|2021-11-04 12:19:00|43570.9|43550.9|43583.4|43563.4|43588.4|43568.4|43570.9|43550.9|24
1636028350000|2021-11-04 12:19:10|43581.6|43561.6|43578.4|43558.4|43581.6|43561.6|43578.4|43558.4|7
1636028360000|2021-11-04 12:19:20|43580.2|43560.2|43572.7|43552.7|43580.2|43560.2|43572.7|43552.7|7
1636028370000|2021-11-04 12:19:30|43573.4|43553.4|43576.6|43556.6|43576.6|43556.6|43571.6|43551.6|22
1636028380000|2021-11-04 12:19:40|43583.4|43563.4|43584.1|43564.1|43587.7|43567.7|43583.4|43563.4|6
1636028390000|2021-11-04 12:19:50|43585.9|43565.9|43545.9|43525.9|43585.9|43565.9|43541.6|43521.6|24
1636028400000|2021-11-04 12:20:00|43546.6|43526.6|43538.4|43518.4|43546.6|43526.6|43533.4|43513.4|55
1636028410000|2021-11-04 12:20:10|43545.9|43525.9|43540.9|43520.9|43545.9|43525.9|43531.6|43511.6|33
1636028420000|2021-11-04 12:20:20|43546.6|43526.6|43543.4|43523.4|43549.1|43529.1|43543.4|43523.4|26
1636028430000|2021-11-04 12:20:30|43544.1|43524.1|43563.4|43543.4|43564.6|43544.6|43544.1|43524.1|40
1636028440000|2021-11-04 12:20:40|43564.7|43544.7|43559.7|43539.7|43579.1|43559.1|43559.7|43539.7|28
1636028450000|2021-11-04 12:20:50|43559.1|43539.1|43559.7|43539.7|43561.6|43541.6|43557.2|43537.2|7
1636028460000|2021-11-04 12:21:00|43560.4|43540.4|43549.7|43529.7|43567.2|43547.2|43544.7|43524.7|30
1636028470000|2021-11-04 12:21:10|43549.1|43529.1|43544.7|43524.7|43549.1|43529.1|43544.1|43524.1|6
1636028480000|2021-11-04 12:21:20|43548.6|43528.6|43539.1|43519.1|43548.6|43528.6|43535.4|43515.4|29
1636028490000|2021-11-04 12:21:30|43537.2|43517.2|43539.7|43519.7|43544.7|43524.7|43537.2|43517.2|8
1636028500000|2021-11-04 12:21:40|43542.2|43522.2|43539.7|43519.7|43544.7|43524.7|43539.7|43519.7|5
1636028510000|2021-11-04 12:21:50|43537.2|43517.2|43532.2|43512.2|43537.2|43517.2|43532.2|43512.2|14
1636028520000|2021-11-04 12:22:00|43529.1|43509.1|43534.7|43514.7|43534.7|43514.7|43524.7|43504.7|15
1636028530000|2021-11-04 12:22:10|43535.4|43515.4|43569.7|43549.7|43569.7|43549.7|43535.4|43515.4|15
1636028540000|2021-11-04 12:22:20|43574.7|43554.7|43567.9|43547.9|43574.7|43554.7|43567.9|43547.9|13
1636028550000|2021-11-04 12:22:30|43567.2|43547.2|43569.7|43549.7|43569.7|43549.7|43567.2|43547.2|4
1636028560000|2021-11-04 12:22:40|43572.2|43552.2|43579.7|43559.7|43579.7|43559.7|43572.2|43552.2|19
1636028570000|2021-11-04 12:22:50|43577.2|43557.2|43592.9|43572.9|43597.2|43577.2|43572.9|43552.9|14
1636028580000|2021-11-04 12:23:00|43597.2|43577.2|43584.7|43564.7|43600.4|43580.4|43584.7|43564.7|10
1636028590000|2021-11-04 12:23:10|43579.7|43559.7|43574.7|43554.7|43579.7|43559.7|43569.7|43549.7|52
1636028600000|2021-11-04 12:23:20|43575.4|43555.4|43577.2|43557.2|43577.2|43557.2|43575.4|43555.4|7
1636028610000|2021-11-04 12:23:30|43577.9|43557.9|43574.7|43554.7|43579.7|43559.7|43574.7|43554.7|8
1636028620000|2021-11-04 12:23:40|43572.2|43552.2|43567.2|43547.2|43572.2|43552.2|43565.4|43545.4|6
1636028630000|2021-11-04 12:23:50|43577.9|43557.9|43567.2|43547.2|43579.7|43559.7|43567.2|43547.2|19
1636028640000|2021-11-04 12:24:00|43567.9|43547.9|43577.2|43557.2|43579.7|43559.7|43567.9|43547.9|15
1636028650000|2021-11-04 12:24:10|43572.2|43552.2|43564.7|43544.7|43572.2|43552.2|43564.7|43544.7|6
1636028660000|2021-11-04 12:24:20|43567.2|43547.2|43567.2|43547.2|43567.2|43547.2|43567.2|43547.2|8
1636028670000|2021-11-04 12:24:30|43568.5|43548.5|43574.7|43554.7|43574.7|43554.7|43568.5|43548.5|4
1636028680000|2021-11-04 12:24:40|43572.9|43552.9|43582.2|43562.2|43582.2|43562.2|43567.2|43547.2|7
1636028690000|2021-11-04 12:24:50|43582.9|43562.9|43579.7|43559.7|43582.9|43562.9|43579.1|43559.1|4
1636028700000|2021-11-04 12:25:00|43577.2|43557.2|43579.1|43559.1|43579.1|43559.1|43574.1|43554.1|17
1636028710000|2021-11-04 12:25:10|43581.6|43561.6|43593.4|43573.4|43593.4|43573.4|43581.6|43561.6|10
1636028720000|2021-11-04 12:25:20|43589.7|43569.7|43590.9|43570.9|43591.6|43571.6|43586.6|43566.6|7
1636028730000|2021-11-04 12:25:30|43586.6|43566.6|43591.6|43571.6|43596.6|43576.6|43586.6|43566.6|7
1636028740000|2021-11-04 12:25:40|43592.2|43572.2|43600.9|43580.9|43600.9|43580.9|43592.2|43572.2|5
1636028750000|2021-11-04 12:25:50|43605.9|43585.9|43607.2|43587.2|43607.2|43587.2|43605.9|43585.9|9
1636028760000|2021-11-04 12:26:00|43609.1|43589.1|43602.9|43582.9|43609.1|43589.1|43602.9|43582.9|2
1636028770000|2021-11-04 12:26:10|43615.4|43595.4|43617.2|43597.2|43627.9|43607.9|43614.7|43594.7|25
1636028780000|2021-11-04 12:26:20|43619.7|43599.7|43609.1|43589.1|43624.1|43604.1|43609.1|43589.1|22
1636028790000|2021-11-04 12:26:30|43604.7|43584.7|43592.2|43572.2|43604.7|43584.7|43591.6|43571.6|5
1636028800000|2021-11-04 12:26:40|43589.7|43569.7|43581.6|43561.6|43589.7|43569.7|43581.6|43561.6|14
1636028810000|2021-11-04 12:26:50|43582.9|43562.9|43577.2|43557.2|43582.9|43562.9|43577.2|43557.2|11
1636028820000|2021-11-04 12:27:00|43579.7|43559.7|43581.6|43561.6|43581.6|43561.6|43579.7|43559.7|2
1636028830000|2021-11-04 12:27:10|43579.7|43559.7|43577.2|43557.2|43582.2|43562.2|43577.2|43557.2|4
1636028840000|2021-11-04 12:27:20|43575.9|43555.9|43574.7|43554.7|43575.9|43555.9|43572.2|43552.2|10
1636028850000|2021-11-04 12:27:30|43574.1|43554.1|43574.7|43554.7|43574.7|43554.7|43571.6|43551.6|13
1636028860000|2021-11-04 12:27:40|||||||||2
1636028870000|2021-11-04 12:27:50|||||||||2
1636028880000|2021-11-04 12:28:00|43572.2|43552.2|43567.9|43547.9|43572.2|43552.2|43567.9|43547.9|8
1636028890000|2021-11-04 12:28:10|43566|43546|43564.7|43544.7|43567.9|43547.9|43564.7|43544.7|10
1636028900000|2021-11-04 12:28:20|43565.4|43545.4|43565.4|43545.4|43565.4|43545.4|43565.4|43545.4|2
1636028910000|2021-11-04 12:28:30|43567.9|43547.9|43567.9|43547.9|43567.9|43547.9|43567.9|43547.9|8
1636028930000|2021-11-04 12:28:50|43567.2|43547.2|43565.4|43545.4|43567.2|43547.2|43563.5|43543.5|6
1636028940000|2021-11-04 12:29:00|43567.2|43547.2|43565.4|43545.4|43567.2|43547.2|43563.5|43543.5|11
1636028950000|2021-11-04 12:29:10|43563.5|43543.5|43565.4|43545.4|43567.2|43547.2|43563.5|43543.5|2
1636028960000|2021-11-04 12:29:20|43563.5|43543.5|43565.4|43545.4|43567.2|43547.2|43563.5|43543.5|3
1636028970000|2021-11-04 12:29:30|43567.9|43547.9|43569.7|43549.7|43569.7|43549.7|43567.9|43547.9|9
1636028980000|2021-11-04 12:29:40|||||||||1
1636028990000|2021-11-04 12:29:50|||||||||2
1636029000000|2021-11-04 12:30:00|43572.2|43552.2|43567.2|43547.2|43574.7|43554.7|43567.2|43547.2|19
1636029010000|2021-11-04 12:30:10|43561.5|43541.5|43566.5|43546.5|43566.5|43546.5|43561.5|43541.5|12
1636029020000|2021-11-04 12:30:20|43569|43549|43584.7|43564.7|43584.7|43564.7|43569|43549|14
1636029030000|2021-11-04 12:30:30|43585.4|43565.4|43592.2|43572.2|43592.2|43572.2|43584.7|43564.7|8
1636029040000|2021-11-04 12:30:40|43592.9|43572.9|43612.9|43592.9|43617.2|43597.2|43592.2|43572.2|21
1636029050000|2021-11-04 12:30:50|43612.2|43592.2|43644.7|43624.7|43644.7|43624.7|43612.2|43592.2|24
1636029060000|2021-11-04 12:31:00|43639.7|43619.7|43637.2|43617.2|43641.5|43621.5|43637.2|43617.2|5
1636029070000|2021-11-04 12:31:10|43632.9|43612.9|43622.9|43602.9|43632.9|43612.9|43618.4|43598.4|24
1636029080000|2021-11-04 12:31:20|43627.2|43607.2|43619.7|43599.7|43634.7|43614.7|43619.7|43599.7|24
1636029090000|2021-11-04 12:31:30|43619|43599|43627.9|43607.9|43627.9|43607.9|43617.2|43597.2|8
1636029100000|2021-11-04 12:31:40|43630.4|43610.4|43622.2|43602.2|43630.4|43610.4|43622.2|43602.2|10
1636029110000|2021-11-04 12:31:50|43624.7|43604.7|43627.2|43607.2|43627.2|43607.2|43624.7|43604.7|6
1636029120000|2021-11-04 12:32:00|43629|43609|43624.7|43604.7|43629|43609|43624.7|43604.7|6
1636029130000|2021-11-04 12:32:10|43619.7|43599.7|43614.7|43594.7|43621.5|43601.5|43612.9|43592.9|12
1636029140000|2021-11-04 12:32:20|43612.9|43592.9|43627.2|43607.2|43627.2|43607.2|43612.9|43592.9|20
1636029150000|2021-11-04 12:32:30|43626.5|43606.5|43622.9|43602.9|43626.5|43606.5|43622.9|43602.9|3
1636029160000|2021-11-04 12:32:40|43623.5|43603.5|43619.7|43599.7|43624.7|43604.7|43619.7|43599.7|6
1636029170000|2021-11-04 12:32:50|43619|43599|43612.9|43592.9|43619|43599|43612.9|43592.9|2
1636029180000|2021-11-04 12:33:00|43615.4|43595.4|43620.4|43600.4|43624.7|43604.7|43615.4|43595.4|9
1636029190000|2021-11-04 12:33:10|43617.9|43597.9|43614.7|43594.7|43617.9|43597.9|43614.7|43594.7|2
1636029200000|2021-11-04 12:33:20|43612.2|43592.2|43612.2|43592.2|43612.2|43592.2|43612.2|43592.2|8
1636029210000|2021-11-04 12:33:30|43611.5|43591.5|43612.2|43592.2|43614|43594|43611.5|43591.5|7
1636029220000|2021-11-04 12:33:40|43614|43594|43612.2|43592.2|43614|43594|43612.2|43592.2|1
1636029230000|2021-11-04 12:33:50|43612.9|43592.9|43614.7|43594.7|43634|43614|43612.9|43592.9|23
1636029240000|2021-11-04 12:34:00|43615.4|43595.4|43612.9|43592.9|43632.2|43612.2|43612.9|43592.9|31
1636029250000|2021-11-04 12:34:10|43615.4|43595.4|43609.7|43589.7|43615.4|43595.4|43609.7|43589.7|9
1636029260000|2021-11-04 12:34:20|43607.9|43587.9|43607.9|43587.9|43607.9|43587.9|43607.2|43587.2|10
1636029270000|2021-11-04 12:34:30|43617.9|43597.9|43627.9|43607.9|43632.9|43612.9|43617.9|43597.9|15
1636029280000|2021-11-04 12:34:40|43629.7|43609.7|43644|43624|43645.9|43625.9|43629.7|43609.7|12
1636029290000|2021-11-04 12:34:50|43647.2|43627.2|43635.4|43615.4|43647.2|43627.2|43635.4|43615.4|4
1636029300000|2021-11-04 12:35:00|43637.2|43617.2|43632.2|43612.2|43641|43621|43632.2|43612.2|20
1636029310000|2021-11-04 12:35:10|43631.5|43611.5|43622.9|43602.9|43631.5|43611.5|43622.9|43602.9|4
1636029320000|2021-11-04 12:35:20|43622.2|43602.2|43612.2|43592.2|43622.2|43602.2|43612.2|43592.2|9
1636029330000|2021-11-04 12:35:30|43612.9|43592.9|43617.9|43597.9|43620.4|43600.4|43612.9|43592.9|6
1636029340000|2021-11-04 12:35:40|43617.2|43597.2|43632.9|43612.9|43632.9|43612.9|43617.2|43597.2|12
1636029350000|2021-11-04 12:35:50|43629.7|43609.7|43627.9|43607.9|43632.9|43612.9|43627.9|43607.9|7
1636029360000|2021-11-04 12:36:00|43625.4|43605.4|43629.7|43609.7|43629.7|43609.7|43625.4|43605.4|7
1636029370000|2021-11-04 12:36:10|43624.7|43604.7|43636.5|43616.5|43645.4|43625.4|43622.2|43602.2|11
1636029380000|2021-11-04 12:36:20|43632.2|43612.2|43631.5|43611.5|43634.7|43614.7|43631.5|43611.5|6
1636029390000|2021-11-04 12:36:30|43629.7|43609.7|43624.7|43604.7|43629.7|43609.7|43622.2|43602.2|5
1636029410000|2021-11-04 12:36:50|43622.2|43602.2|43619.7|43599.7|43624.7|43604.7|43619.7|43599.7|5
1636029420000|2021-11-04 12:37:00|43617.2|43597.2|43622.2|43602.2|43622.9|43602.9|43614.7|43594.7|12
1636029430000|2021-11-04 12:37:10|43619.7|43599.7|43622.2|43602.2|43622.2|43602.2|43619.7|43599.7|1
1636029440000|2021-11-04 12:37:20|43622.9|43602.9|43624.7|43604.7|43624.7|43604.7|43622.9|43602.9|6
1636029450000|2021-11-04 12:37:30|43627.2|43607.2|43631.5|43611.5|43631.5|43611.5|43627.2|43607.2|3
1636029460000|2021-11-04 12:37:40|43632.9|43612.9|43632.9|43612.9|43632.9|43612.9|43632.9|43612.9|6
1636029470000|2021-11-04 12:37:50|43634.7|43614.7|43634.7|43614.7|43634.7|43614.7|43634.7|43614.7|4
1636029480000|2021-11-04 12:38:00|43635.4|43615.4|43634|43614|43637.2|43617.2|43634|43614|13
1636029490000|2021-11-04 12:38:10|43641.5|43621.5|43639.7|43619.7|43641.5|43621.5|43639.7|43619.7|2
1636029500000|2021-11-04 12:38:20|43641.5|43621.5|43654.7|43634.7|43655.4|43635.4|43641.5|43621.5|6
1636029510000|2021-11-04 12:38:30|43654|43634|43647.2|43627.2|43654|43634|43647.2|43627.2|5
1636029520000|2021-11-04 12:38:40|43646.5|43626.5|43647.2|43627.2|43647.9|43627.9|43646.5|43626.5|7
1636029530000|2021-11-04 12:38:50|43644.7|43624.7|43647.2|43627.2|43649|43629|43644.7|43624.7|8
1636029540000|2021-11-04 12:39:00|43649.7|43629.7|43649|43629|43656.5|43636.5|43649|43629|21
1636029550000|2021-11-04 12:39:10|43647.2|43627.2|43647.2|43627.2|43647.2|43627.2|43647.2|43627.2|4
1636029560000|2021-11-04 12:39:20|||||||||1
1636029570000|2021-11-04 12:39:30|43649.7|43629.7|43656.5|43636.5|43656.5|43636.5|43649.7|43629.7|8
1636029580000|2021-11-04 12:39:40|43659|43639|43682.2|43662.2|43687.2|43667.2|43659|43639|22
1636029590000|2021-11-04 12:39:50|43685.4|43665.4|43679.7|43659.7|43685.4|43665.4|43677.9|43657.9|21
1636029600000|2021-11-04 12:40:00|43677.2|43657.2|43672.9|43652.9|43679.7|43659.7|43672.9|43652.9|6
1636029610000|2021-11-04 12:40:10|43672.2|43652.2|43667.2|43647.2|43672.2|43652.2|43667.2|43647.2|1
1636029620000|2021-11-04 12:40:20|43664.7|43644.7|43662.2|43642.2|43664.7|43644.7|43660.4|43640.4|3
1636029630000|2021-11-04 12:40:30|43672.2|43652.2|43684.7|43664.7|43684.7|43664.7|43672.2|43652.2|12
1636029640000|2021-11-04 12:40:40|43687.2|43667.2|43698.4|43678.4|43704.7|43684.7|43687.2|43667.2|16
1636029650000|2021-11-04 12:40:50|43699|43679|43706.5|43686.5|43706.5|43686.5|43699|43679|12
1636029660000|2021-11-04 12:41:00|43707.2|43687.2|43719.7|43699.7|43721.5|43701.5|43707.2|43687.2|20
1636029670000|2021-11-04 12:41:10|43721.5|43701.5|43714.7|43694.7|43722.2|43702.2|43714.7|43694.7|22
1636029680000|2021-11-04 12:41:20|43717.2|43697.2|43707.2|43687.2|43717.2|43697.2|43704.7|43684.7|15
1636029690000|2021-11-04 12:41:30|43707.9|43687.9|43709.7|43689.7|43712.2|43692.2|43707.9|43687.9|13
1636029700000|2021-11-04 12:41:40|43709|43689|43709.7|43689.7|43712.2|43692.2|43707.9|43687.9|8
1636029710000|2021-11-04 12:41:50|43712.9|43692.9|43712.2|43692.2|43715.4|43695.4|43712.2|43692.2|16
1636029720000|2021-11-04 12:42:00|43709.7|43689.7|43709.7|43689.7|43712.2|43692.2|43709.7|43689.7|4
1636029730000|2021-11-04 12:42:10|43707.2|43687.2|43709.7|43689.7|43712.2|43692.2|43707.2|43687.2|7
1636029740000|2021-11-04 12:42:20|43712.2|43692.2|43709.7|43689.7|43712.2|43692.2|43707.2|43687.2|2
1636029750000|2021-11-04 12:42:30|43707.9|43687.9|43714|43694|43714|43694|43707.9|43687.9|11
1636029760000|2021-11-04 12:42:40|43712.2|43692.2|43712.2|43692.2|43712.2|43692.2|43709.7|43689.7|15
1636029770000|2021-11-04 12:42:50|43717.2|43697.2|43716.5|43696.5|43719|43699|43716.5|43696.5|5
1636029780000|2021-11-04 12:43:00|43714.7|43694.7|43714.7|43694.7|43714.7|43694.7|43714.7|43694.7|3
1636029790000|2021-11-04 12:43:10|43714|43694|43709.7|43689.7|43714|43694|43709|43689|12
1636029800000|2021-11-04 12:43:20|43710.4|43690.4|43709.7|43689.7|43712.2|43692.2|43709.7|43689.7|4
1636029810000|2021-11-04 12:43:30|43710.4|43690.4|43712.2|43692.2|43712.2|43692.2|43710.4|43690.4|5
1636029820000|2021-11-04 12:43:40|43712.9|43692.9|43714.7|43694.7|43714.7|43694.7|43712.9|43692.9|0
1636029830000|2021-11-04 12:43:50|43716.5|43696.5|43732.2|43712.2|43732.2|43712.2|43714.7|43694.7|9
1636029840000|2021-11-04 12:44:00|43731.5|43711.5|43761.5|43741.5|43762.2|43742.2|43731.5|43711.5|32
1636029850000|2021-11-04 12:44:10|43762.2|43742.2|43761.5|43741.5|43767.2|43747.2|43757.2|43737.2|21
1636029860000|2021-11-04 12:44:20|43760.9|43740.9|43751.5|43731.5|43760.9|43740.9|43751.5|43731.5|8
1636029870000|2021-11-04 12:44:30|43754.7|43734.7|43754.7|43734.7|43756.5|43736.5|43752.2|43732.2|5
1636029880000|2021-11-04 12:44:40|43756.5|43736.5|43751.5|43731.5|43756.5|43736.5|43751.5|43731.5|4
1636029890000|2021-11-04 12:44:50|43752.2|43732.2|43752.2|43732.2|43752.2|43732.2|43752.2|43732.2|8
1636029900000|2021-11-04 12:45:00|43754|43734|43754|43734|43757.2|43737.2|43752.9|43732.9|10
1636029910000|2021-11-04 12:45:10|43753.5|43733.5|43754|43734|43767.2|43747.2|43752.2|43732.2|13
1636029920000|2021-11-04 12:45:20|43752.2|43732.2|43759|43739|43760.2|43740.2|43750.9|43730.9|16
1636029930000|2021-11-04 12:45:30|43758.4|43738.4|43754|43734|43761.5|43741.5|43752.9|43732.9|27
1636029940000|2021-11-04 12:45:40|43751.5|43731.5|43756.5|43736.5|43757.2|43737.2|43751.5|43731.5|9
1636029950000|2021-11-04 12:45:50|43754|43734|43756.5|43736.5|43757.2|43737.2|43752.2|43732.2|6
1636029960000|2021-11-04 12:46:00|43757.2|43737.2|43763.5|43743.5|43763.5|43743.5|43757.2|43737.2|28
1636029970000|2021-11-04 12:46:10|43766.5|43746.5|43754.7|43734.7|43766.5|43746.5|43754.7|43734.7|13
1636029980000|2021-11-04 12:46:20|43754|43734|43747.2|43727.2|43754|43734|43747.2|43727.2|9
1636029990000|2021-11-04 12:46:30|43744|43724|43751.5|43731.5|43756.5|43736.5|43744|43724|8
1636030000000|2021-11-04 12:46:40|43749.7|43729.7|43751.5|43731.5|43751.5|43731.5|43746.5|43726.5|12
1636030010000|2021-11-04 12:46:50|43749|43729|43752.2|43732.2|43752.2|43732.2|43744.7|43724.7|23
1636030020000|2021-11-04 12:47:00|43756.5|43736.5|43772.2|43752.2|43772.2|43752.2|43752.2|43732.2|15
1636030030000|2021-11-04 12:47:10|43770.9|43750.9|43754.7|43734.7|43770.9|43750.9|43752.2|43732.2|16
1636030040000|2021-11-04 12:47:20|43756.5|43736.5|43756.5|43736.5|43756.5|43736.5|43752.2|43732.2|6
1636030050000|2021-11-04 12:47:30|43757.2|43737.2|43769.7|43749.7|43769.7|43749.7|43756.5|43736.5|15
1636030060000|2021-11-04 12:47:40|43767.9|43747.9|43769.7|43749.7|43769.7|43749.7|43767.2|43747.2|9
1636030070000|2021-11-04 12:47:50|43770.4|43750.4|43801|43781|43801|43781|43770.4|43750.4|21
1636030080000|2021-11-04 12:48:00|43797.9|43777.9|43787.9|43767.9|43797.9|43777.9|43787.9|43767.9|21
1636030090000|2021-11-04 12:48:10|43787.2|43767.2|43800.4|43780.4|43800.4|43780.4|43787.2|43767.2|14
1636030100000|2021-11-04 12:48:20|43802.9|43782.9|43829.2|43809.2|43829.2|43809.2|43802.2|43782.2|52
1636030110000|2021-11-04 12:48:30|43829.8|43809.8|43846|43826|43856|43836|43829.8|43809.8|30
1636030120000|2021-11-04 12:48:40|43849.2|43829.2|43863.5|43843.5|43867.9|43847.9|43849.2|43829.2|39
1636030130000|2021-11-04 12:48:50|43879.2|43859.2|43873.5|43853.5|43897.3|43877.3|43868.5|43848.5|42
1636030140000|2021-11-04 12:49:00|43874.2|43854.2|43850.4|43830.4|43876|43856|43844.7|43824.7|37
1636030150000|2021-11-04 12:49:10|43847.9|43827.9|43842.2|43822.2|43854.7|43834.7|43842.2|43822.2|36
1636030160000|2021-11-04 12:49:20|43840.4|43820.4|43835.4|43815.4|43842.2|43822.2|43835.4|43815.4|25
1636030170000|2021-11-04 12:49:30|43834.7|43814.7|43818.5|43798.5|43834.7|43814.7|43817.9|43797.9|15
1636030180000|2021-11-04 12:49:40|43821.7|43801.7|43821|43801|43828.5|43808.5|43821|43801|25
1636030190000|2021-11-04 12:49:50|43818.5|43798.5|43826.7|43806.7|43828.5|43808.5|43818.5|43798.5|14
1636030200000|2021-11-04 12:50:00|43826|43806|43822.9|43802.9|43826|43806|43821|43801|16
1636030210000|2021-11-04 12:50:10|43821|43801|43811|43791|43821|43801|43811|43791|6
1636030220000|2021-11-04 12:50:20|||||||||1
1636030230000|2021-11-04 12:50:30|43812.8|43792.8|43811|43791|43812.8|43792.8|43811|43791|9
1636030240000|2021-11-04 12:50:40|43812.8|43792.8|43803.5|43783.5|43816|43796|43803.5|43783.5|16
1636030250000|2021-11-04 12:50:50|43802.8|43782.8|43804.2|43784.2|43804.2|43784.2|43801|43781|7
1636030260000|2021-11-04 12:51:00|43803.5|43783.5|43806|43786|43808.5|43788.5|43803.5|43783.5|10
1636030270000|2021-11-04 12:51:10|43803.5|43783.5|43793.5|43773.5|43803.5|43783.5|43793.5|43773.5|12
1636030280000|2021-11-04 12:51:20|43797.8|43777.8|43796|43776|43797.8|43777.8|43796|43776|4
1636030290000|2021-11-04 12:51:30|43797.8|43777.8|43783.5|43763.5|43798.5|43778.5|43779.2|43759.2|18
1636030300000|2021-11-04 12:51:40|43786|43766|43782.8|43762.8|43787.8|43767.8|43782.8|43762.8|9
1636030310000|2021-11-04 12:51:50|43781|43761|43793.5|43773.5|43793.5|43773.5|43781|43761|19
1636030320000|2021-11-04 12:52:00|43792.8|43772.8|43788.5|43768.5|43792.8|43772.8|43788.5|43768.5|9
1636030330000|2021-11-04 12:52:10|43787.8|43767.8|43772.8|43752.8|43787.8|43767.8|43768.5|43748.5|19
1636030340000|2021-11-04 12:52:20|43770.3|43750.3|43770.3|43750.3|43770.3|43750.3|43770.3|43750.3|12
1636030350000|2021-11-04 12:52:30|43768.5|43748.5|43768.5|43748.5|43768.5|43748.5|43761|43741|10
1636030360000|2021-11-04 12:52:40|43769.2|43749.2|43781|43761|43782.8|43762.8|43769.2|43749.2|8
1636030370000|2021-11-04 12:52:50|43779.2|43759.2|43773.5|43753.5|43779.2|43759.2|43773.5|43753.5|4
1636030380000|2021-11-04 12:53:00|43776|43756|43782.2|43762.2|43782.2|43762.2|43776|43756|7
1636030390000|2021-11-04 12:53:10|43782.8|43762.8|43776|43756|43782.8|43762.8|43776|43756|10
1636030400000|2021-11-04 12:53:20|43775.3|43755.3|43771|43751|43775.3|43755.3|43771|43751|3
1636030410000|2021-11-04 12:53:30|43773.5|43753.5|43771|43751|43773.5|43753.5|43771|43751|3
1636030420000|2021-11-04 12:53:40|43772.8|43752.8|43761|43741|43772.8|43752.8|43761|43741|12
1636030430000|2021-11-04 12:53:50|43760.3|43740.3|43757.8|43737.8|43760.3|43740.3|43757.8|43737.8|4
1636030440000|2021-11-04 12:54:00|43758.5|43738.5|43763.5|43743.5|43766|43746|43758.5|43738.5|18
1636030450000|2021-11-04 12:54:10|43753.5|43733.5|43749.2|43729.2|43753.5|43733.5|43743.5|43723.5|25
1636030460000|2021-11-04 12:54:20|43751.7|43731.7|43752.3|43732.3|43752.3|43732.3|43751.7|43731.7|10
1636030470000|2021-11-04 12:54:30|43749.8|43729.8|43769.7|43749.7|43769.7|43749.7|43749.8|43729.8|8
1636030480000|2021-11-04 12:54:40|43770.3|43750.3|43770.3|43750.3|43772.8|43752.8|43770.3|43750.3|4
1636030490000|2021-11-04 12:54:50|43772.8|43752.8|43782.8|43762.8|43784.7|43764.7|43770.3|43750.3|11
1636030500000|2021-11-04 12:55:00|43776|43756|43776|43756|43776|43756|43776|43756|3
1636030510000|2021-11-04 12:55:10|43778.5|43758.5|43771|43751|43778.5|43758.5|43771|43751|13
1636030520000|2021-11-04 12:55:20|||||||||5
1636030530000|2021-11-04 12:55:30|43776|43756|43783.5|43763.5|43783.5|43763.5|43776|43756|8
1636030540000|2021-11-04 12:55:40|43782.8|43762.8|43778.5|43758.5|43782.8|43762.8|43778.5|43758.5|4
1636030550000|2021-11-04 12:55:50|43776|43756|43769.2|43749.2|43776|43756|43768.5|43748.5|12
1636030560000|2021-11-04 12:56:00|43771|43751|43772.8|43752.8|43772.8|43752.8|43770.3|43750.3|8
1636030570000|2021-11-04 12:56:10|43773.5|43753.5|43772.8|43752.8|43775.3|43755.3|43772.8|43752.8|7
1636030580000|2021-11-04 12:56:20|||||||||3
1636030590000|2021-11-04 12:56:30|43768.5|43748.5|43768.5|43748.5|43771|43751|43767.8|43747.8|14
1636030600000|2021-11-04 12:56:40|43766|43746|43772.8|43752.8|43772.8|43752.8|43763.5|43743.5|47
1636030610000|2021-11-04 12:56:50|43773.5|43753.5|43776.7|43756.7|43777.8|43757.8|43772.8|43752.8|26
1636030620000|2021-11-04 12:57:00|43776|43756|43778.5|43758.5|43783.5|43763.5|43775.3|43755.3|8
1636030630000|2021-11-04 12:57:10|43776|43756|43778.5|43758.5|43778.5|43758.5|43773.5|43753.5|5
1636030640000|2021-11-04 12:57:20|43781|43761|43791|43771|43791|43771|43778.5|43758.5|29
1636030650000|2021-11-04 12:57:30|43792.8|43772.8|43795.3|43775.3|43799.2|43779.2|43789.2|43769.2|15
1636030660000|2021-11-04 12:57:40|43789.2|43769.2|43786.7|43766.7|43789.2|43769.2|43786.7|43766.7|3
1636030670000|2021-11-04 12:57:50|43784.2|43764.2|43781|43761|43784.2|43764.2|43779.2|43759.2|9
1636030680000|2021-11-04 12:58:00|43780.3|43760.3|43779.2|43759.2|43781|43761|43778.5|43758.5|4
1636030690000|2021-11-04 12:58:10|43781|43761|43783.5|43763.5|43783.5|43763.5|43781|43761|8
1636030700000|2021-11-04 12:58:20|43786|43766|43786|43766|43788.5|43768.5|43786|43766|9
1636030710000|2021-11-04 12:58:30|43783.5|43763.5|43759.7|43739.7|43786|43766|43758.5|43738.5|6
1636030720000|2021-11-04 12:58:40|43760.3|43740.3|43757.2|43737.2|43760.3|43740.3|43757.2|43737.2|6
1636030730000|2021-11-04 12:58:50|43759.7|43739.7|43742.2|43722.2|43759.7|43739.7|43742.2|43722.2|26
1636030740000|2021-11-04 12:59:00|43740.3|43720.3|43814.2|43794.2|43814.2|43794.2|43740.3|43720.3|55
1636030750000|2021-11-04 12:59:10|43816.7|43796.7|43846.7|43826.7|43846.7|43826.7|43816.7|43796.7|23
1636030760000|2021-11-04 12:59:20|43848.5|43828.5|43827.8|43807.8|43848.5|43828.5|43827.8|43807.8|20
1636030770000|2021-11-04 12:59:30|43826|43806|43829.2|43809.2|43830.3|43810.3|43826|43806|11
1636030780000|2021-11-04 12:59:40|43836|43816|43844.2|43824.2|43844.2|43824.2|43836|43816|15
1636030790000|2021-11-04 12:59:50|43843.5|43823.5|43838.5|43818.5|43843.5|43823.5|43838.5|43818.5|5
1636030800000|2021-11-04 13:00:00|43836|43816|43819.8|43799.8|43873.5|43853.5|43819.8|43799.8|77
1636030810000|2021-11-04 13:00:10|43819.2|43799.2|43828.7|43808.7|43832.3|43812.3|43791.7|43771.7|20
1636030820000|2021-11-04 13:00:20|43825.5|43805.5|43798|43778|43825.5|43805.5|43794.8|43774.8|19
1636030830000|2021-11-04 13:00:30|43797.3|43777.3|43799.8|43779.8|43799.8|43779.8|43780.5|43760.5|33
1636030840000|2021-11-04 13:00:40|43796.2|43776.2|43793|43773|43808.7|43788.7|43786.2|43766.2|21
1636030850000|2021-11-04 13:00:50|43791.2|43771.2|43761.8|43741.8|43791.8|43771.8|43761.8|43741.8|39
1636030860000|2021-11-04 13:01:00|43761.2|43741.2|43749.3|43729.3|43766.2|43746.2|43746.8|43726.8|28
1636030870000|2021-11-04 13:01:10|43746.8|43726.8|43770.5|43750.5|43773.7|43753.7|43729.3|43709.3|99
1636030880000|2021-11-04 13:01:20|43768.7|43748.7|43766.2|43746.2|43771.2|43751.2|43758.7|43738.7|16
1636030890000|2021-11-04 13:01:30|43766.8|43746.8|43771.2|43751.2|43781.2|43761.2|43766.8|43746.8|16
1636030900000|2021-11-04 13:01:40|43768.7|43748.7|43751.2|43731.2|43768.7|43748.7|43751.2|43731.2|9
1636030910000|2021-11-04 13:01:50|43748.7|43728.7|43708.7|43688.7|43748.7|43728.7|43708.7|43688.7|19
1636030920000|2021-11-04 13:02:00|43716.8|43696.8|43730.5|43710.5|43731.8|43711.8|43716.8|43696.8|30
1636030930000|2021-11-04 13:02:10|43732.3|43712.3|43726.2|43706.2|43736.2|43716.2|43726.2|43706.2|28
1636030940000|2021-11-04 13:02:20|43726.8|43706.8|43736.2|43716.2|43736.2|43716.2|43726.8|43706.8|16
1636030950000|2021-11-04 13:02:30|43736.8|43716.8|43746.2|43726.2|43746.2|43726.2|43736.8|43716.8|7
1636030960000|2021-11-04 13:02:40|43751.2|43731.2|43743.7|43723.7|43757.5|43737.5|43743.7|43723.7|25
1636030970000|2021-11-04 13:02:50|43741.8|43721.8|43736.2|43716.2|43741.8|43721.8|43727.5|43707.5|6
1636030980000|2021-11-04 13:03:00|43736.8|43716.8|43734.3|43714.3|43738.7|43718.7|43721.2|43701.2|28
1636030990000|2021-11-04 13:03:10|43736.2|43716.2|43736.2|43716.2|43736.2|43716.2|43733.7|43713.7|9
1636031000000|2021-11-04 13:03:20|43735.5|43715.5|43726.8|43706.8|43738.7|43718.7|43726.8|43706.8|15
1636031010000|2021-11-04 13:03:30|43726.2|43706.2|43724.3|43704.3|43726.2|43706.2|43716.8|43696.8|11
1636031020000|2021-11-04 13:03:40|43726.2|43706.2|43728.7|43708.7|43731.2|43711.2|43726.2|43706.2|17
1636031030000|2021-11-04 13:03:50|43731.2|43711.2|43733.7|43713.7|43738|43718|43731.2|43711.2|10
1636031040000|2021-11-04 13:04:00|43736.2|43716.2|43745|43725|43745|43725|43735.5|43715.5|23
1636031050000|2021-11-04 13:04:10|43744.3|43724.3|43751.2|43731.2|43751.2|43731.2|43744.3|43724.3|18
1636031060000|2021-11-04 13:04:20|43756.2|43736.2|43764.3|43744.3|43764.3|43744.3|43753.7|43733.7|25
1636031070000|2021-11-04 13:04:30|43765|43745|43758.1|43738.1|43767.5|43747.5|43758.1|43738.1|20
1636031080000|2021-11-04 13:04:40|43756.8|43736.8|43743.1|43723.1|43756.8|43736.8|43742.5|43722.5|28
1636031090000|2021-11-04 13:04:50|43741.8|43721.8|43745|43725|43749.3|43729.3|43738.1|43718.1|22
1636031100000|2021-11-04 13:05:00|43742.5|43722.5|43715.5|43695.5|43742.5|43722.5|43715.5|43695.5|38
1636031110000|2021-11-04 13:05:10|43713|43693|43701.2|43681.2|43716.8|43696.8|43699.3|43679.3|42
1636031120000|2021-11-04 13:05:20|43702.5|43682.5|43710.5|43690.5|43712.5|43692.5|43701.2|43681.2|33
1636031130000|2021-11-04 13:05:30|43708.7|43688.7|43705.5|43685.5|43711.2|43691.2|43705.5|43685.5|17
1636031140000|2021-11-04 13:05:40|43703.7|43683.7|43701.1|43681.1|43705.5|43685.5|43700.5|43680.5|10
1636031150000|2021-11-04 13:05:50|43700.5|43680.5|43692.3|43672.3|43700.5|43680.5|43692.3|43672.3|12
1636031160000|2021-11-04 13:06:00|43690.5|43670.5|43653|43633|43690.5|43670.5|43653|43633|30
1636031170000|2021-11-04 13:06:10|43651.1|43631.1|43635.5|43615.5|43651.1|43631.1|43635.5|43615.5|27
1636031180000|2021-11-04 13:06:20|43636.1|43616.1|43626.1|43606.1|43636.1|43616.1|43621.1|43601.1|44
1636031190000|2021-11-04 13:06:30|43630.5|43610.5|43634.8|43614.8|43649.2|43629.2|43627.8|43607.8|133
1636031200000|2021-11-04 13:06:40|43633|43613|43654.8|43634.8|43654.8|43634.8|43631.1|43611.1|23
1636031210000|2021-11-04 13:06:50|43655.5|43635.5|43663.6|43643.6|43663.6|43643.6|43653.6|43633.6|21
1636031220000|2021-11-04 13:07:00|43664.3|43644.3|43658.6|43638.6|43669.8|43649.8|43658.6|43638.6|24
1636031230000|2021-11-04 13:07:10|43656.1|43636.1|43661.1|43641.1|43661.1|43641.1|43655.5|43635.5|19
1636031240000|2021-11-04 13:07:20|43656.1|43636.1|43653.6|43633.6|43656.1|43636.1|43651.1|43631.1|19
1636031250000|2021-11-04 13:07:30|43656.8|43636.8|43656.8|43636.8|43660.5|43640.5|43656.8|43636.8|12
1636031260000|2021-11-04 13:07:40|43658.1|43638.1|43669.3|43649.3|43671.8|43651.8|43658.1|43638.1|29
1636031270000|2021-11-04 13:07:50|43672.5|43652.5|43676.8|43656.8|43676.8|43656.8|43671.1|43651.1|15
1636031280000|2021-11-04 13:08:00|43679.3|43659.3|43676.8|43656.8|43679.3|43659.3|43674.3|43654.3|11
1636031290000|2021-11-04 13:08:10|43676.1|43656.1|43676.8|43656.8|43676.8|43656.8|43676.1|43656.1|2
1636031300000|2021-11-04 13:08:20|43673.6|43653.6|43671.8|43651.8|43673.6|43653.6|43671.8|43651.8|5
1636031310000|2021-11-04 13:08:30|43673.6|43653.6|43678.6|43658.6|43678.6|43658.6|43673.6|43653.6|8
1636031320000|2021-11-04 13:08:40|43676.8|43656.8|43670.5|43650.5|43681.1|43661.1|43670.5|43650.5|14
1636031330000|2021-11-04 13:08:50|43671.1|43651.1|43669.8|43649.8|43671.1|43651.1|43666.1|43646.1|12
1636031340000|2021-11-04 13:09:00|43671.1|43651.1|43656.8|43636.8|43671.8|43651.8|43656.8|43636.8|29
1636031350000|2021-11-04 13:09:10|43653.6|43633.6|43631.1|43611.1|43653.6|43633.6|43631.1|43611.1|25
1636031360000|2021-11-04 13:09:20|43630.5|43610.5|43628|43608|43631.1|43611.1|43628|43608|19
1636031370000|2021-11-04 13:09:30|43629.8|43609.8|43633|43613|43633|43613|43623.5|43603.5|44
1636031380000|2021-11-04 13:09:40|43632.3|43612.3|43634.8|43614.8|43637.3|43617.3|43632.3|43612.3|22
1636031390000|2021-11-04 13:09:50|43614.8|43594.8|43613.6|43593.6|43617.3|43597.3|43611.1|43591.1|26
1636031400000|2021-11-04 13:10:00|43615.5|43595.5|43648.6|43628.6|43653.6|43633.6|43615.5|43595.5|27
1636031410000|2021-11-04 13:10:10|43647.3|43627.3|43628.6|43608.6|43647.3|43627.3|43628.6|43608.6|16
1636031420000|2021-11-04 13:10:20|43631.1|43611.1|43648.6|43628.6|43658.6|43638.6|43631.1|43611.1|20
1636031430000|2021-11-04 13:10:30|43646.1|43626.1|43653.6|43633.6|43653.6|43633.6|43646.1|43626.1|10
1636031440000|2021-11-04 13:10:40|43651.1|43631.1|43643.6|43623.6|43651.1|43631.1|43643.6|43623.6|12
1636031450000|2021-11-04 13:10:50|43646.1|43626.1|43648.6|43628.6|43648.6|43628.6|43643.6|43623.6|15
1636031460000|2021-11-04 13:11:00|43651.1|43631.1|43636.1|43616.1|43658.6|43638.6|43636.1|43616.1|19
1636031470000|2021-11-04 13:11:10|43638|43618|43628.6|43608.6|43641.1|43621.1|43628.6|43608.6|10
1636031480000|2021-11-04 13:11:20|43630.5|43610.5|43621.6|43601.6|43631.6|43611.6|43621.6|43601.6|115
1636031490000|2021-11-04 13:11:30|43617.3|43597.3|43614.3|43594.3|43617.3|43597.3|43603.6|43583.6|15
1636031500000|2021-11-04 13:11:40|43616.8|43596.8|43631.1|43611.1|43631.1|43611.1|43616.8|43596.8|11
1636031510000|2021-11-04 13:11:50|43633.6|43613.6|43643.6|43623.6|43650.5|43630.5|43633.6|43613.6|11
1636031520000|2021-11-04 13:12:00|43640.5|43620.5|43660.5|43640.5|43668.6|43648.6|43633.6|43613.6|27
1636031530000|2021-11-04 13:12:10|43656.1|43636.1|43656.8|43636.8|43657.5|43637.5|43653.6|43633.6|24
1636031540000|2021-11-04 13:12:20|43661.8|43641.8|43658.6|43638.6|43668.6|43648.6|43658.6|43638.6|10
1636031550000|2021-11-04 13:12:30|43659.3|43639.3|43664.3|43644.3|43664.3|43644.3|43656.1|43636.1|14
1636031560000|2021-11-04 13:12:40|43666.1|43646.1|43666.8|43646.8|43681.8|43661.8|43664.3|43644.3|16
1636031570000|2021-11-04 13:12:50|43668.6|43648.6|43678.6|43658.6|43678.6|43658.6|43668.6|43648.6|9
1636031580000|2021-11-04 13:13:00|43681.8|43661.8|43692.5|43672.5|43703.6|43683.6|43681.8|43661.8|25
1636031590000|2021-11-04 13:13:10|43691.8|43671.8|43696.1|43676.1|43705.5|43685.5|43688.6|43668.6|24
1636031600000|2021-11-04 13:13:20|43693.6|43673.6|43701.1|43681.1|43701.1|43681.1|43693.6|43673.6|18
1636031610000|2021-11-04 13:13:30|43703.6|43683.6|43710.5|43690.5|43713.6|43693.6|43703.6|43683.6|23
1636031620000|2021-11-04 13:13:40|43708.6|43688.6|43708.6|43688.6|43711.1|43691.1|43708.6|43688.6|7
1636031630000|2021-11-04 13:13:50|43706.1|43686.1|43713.6|43693.6|43713.6|43693.6|43704.3|43684.3|10
1636031640000|2021-11-04 13:14:00|43718.6|43698.6|43711.1|43691.1|43718.6|43698.6|43711.1|43691.1|26
1636031650000|2021-11-04 13:14:10|43708.6|43688.6|43706.1|43686.1|43709.3|43689.3|43706.1|43686.1|18
1636031660000|2021-11-04 13:14:20|43703.6|43683.6|43686.1|43666.1|43703.6|43683.6|43686.1|43666.1|31
1636031670000|2021-11-04 13:14:30|43683.6|43663.6|43678|43658|43688.6|43668.6|43678|43658|13
1636031680000|2021-11-04 13:14:40|43676.1|43656.1|43667.3|43647.3|43676.1|43656.1|43666.1|43646.1|9
1636031690000|2021-11-04 13:14:50|43668.6|43648.6|43668.6|43648.6|43671.1|43651.1|43666.1|43646.1|20
1636031700000|2021-11-04 13:15:00|43670.5|43650.5|43690.5|43670.5|43698|43678|43670.5|43650.5|22
1636031710000|2021-11-04 13:15:10|43688.6|43668.6|43693.6|43673.6|43693.6|43673.6|43683|43663|13
1636031720000|2021-11-04 13:15:20|43698.6|43678.6|43701.1|43681.1|43705.5|43685.5|43698.6|43678.6|7
1636031730000|2021-11-04 13:15:30|43700.5|43680.5|43714.3|43694.3|43714.3|43694.3|43700.5|43680.5|9
1636031740000|2021-11-04 13:15:40|43712.5|43692.5|43710.5|43690.5|43714.3|43694.3|43708.6|43688.6|5
1636031750000|2021-11-04 13:15:50|43708.6|43688.6|43706.8|43686.8|43709.3|43689.3|43701.8|43681.8|9
1636031760000|2021-11-04 13:16:00|43708.6|43688.6|43696.8|43676.8|43709.3|43689.3|43696.8|43676.8|8
1636031770000|2021-11-04 13:16:10|43698.6|43678.6|43698.6|43678.6|43701.1|43681.1|43696.8|43676.8|2
1636031780000|2021-11-04 13:16:20|43696.8|43676.8|43683.6|43663.6|43696.8|43676.8|43683.6|43663.6|11
1636031790000|2021-11-04 13:16:30|43686.1|43666.1|43673.6|43653.6|43688.6|43668.6|43673.6|43653.6|8
1636031800000|2021-11-04 13:16:40|43678.6|43658.6|43678.6|43658.6|43681.1|43661.1|43676.1|43656.1|12
1636031810000|2021-11-04 13:16:50|43683.6|43663.6|43683.6|43663.6|43688.6|43668.6|43683.6|43663.6|8
1636031820000|2021-11-04 13:17:00|43686.1|43666.1|43696.8|43676.8|43701.8|43681.8|43683.6|43663.6|9
1636031830000|2021-11-04 13:17:10|43691.8|43671.8|43681.1|43661.1|43691.8|43671.8|43681.1|43661.1|6
1636031840000|2021-11-04 13:17:20|43676.1|43656.1|43676.1|43656.1|43676.1|43656.1|43674.3|43654.3|5
1636031850000|2021-11-04 13:17:30|43678.6|43658.6|43660.5|43640.5|43688.6|43668.6|43660.5|43640.5|14
1636031860000|2021-11-04 13:17:40|43658.6|43638.6|43655|43635|43658.6|43638.6|43653.6|43633.6|20
1636031870000|2021-11-04 13:17:50|43654.3|43634.3|43607.5|43587.5|43654.3|43634.3|43605|43585|39
1636031880000|2021-11-04 13:18:00|43605|43585|43605|43585|43605|43585|43590|43570|34
1636031890000|2021-11-04 13:18:10|43603.6|43583.6|43622.5|43602.5|43622.5|43602.5|43600|43580|8
1636031900000|2021-11-04 13:18:20|43623.1|43603.1|43610|43590|43635.6|43615.6|43605|43585|23
1636031910000|2021-11-04 13:18:30|43607.5|43587.5|43615|43595|43617.5|43597.5|43607.5|43587.5|11
1636031920000|2021-11-04 13:18:40|43612.5|43592.5|43615|43595|43619.3|43599.3|43609.3|43589.3|17
1636031930000|2021-11-04 13:18:50|43618.1|43598.1|43613.1|43593.1|43620|43600|43612.5|43592.5|18
1636031940000|2021-11-04 13:19:00|43618.1|43598.1|43585.6|43565.6|43620|43600|43580|43560|35
1636031950000|2021-11-04 13:19:10|43586.3|43566.3|43597.5|43577.5|43597.5|43577.5|43586.3|43566.3|22
1636031960000|2021-11-04 13:19:20|43599.3|43579.3|43609.3|43589.3|43609.3|43589.3|43597.5|43577.5|21
1636031970000|2021-11-04 13:19:30|43610|43590|43592.5|43572.5|43610|43590|43590|43570|55
1636031980000|2021-11-04 13:19:40|43590|43570|43595|43575|43602.5|43582.5|43590|43570|19
1636031990000|2021-11-04 13:19:50|43593.1|43573.1|43587.5|43567.5|43595|43575|43587.5|43567.5|3
1636032000000|2021-11-04 13:20:00|43590|43570|43610|43590|43610|43590|43590|43570|12
1636032010000|2021-11-04 13:20:10|43608.1|43588.1|43605|43585|43608.1|43588.1|43595|43575|11
1636032020000|2021-11-04 13:20:20|43603.1|43583.1|43598.1|43578.1|43610|43590|43598.1|43578.1|30
1636032030000|2021-11-04 13:20:30|43596.3|43576.3|43570|43550|43596.3|43576.3|43559.3|43539.3|33
1636032040000|2021-11-04 13:20:40|43573.1|43553.1|43573.1|43553.1|43575|43555|43563.1|43543.1|23
1636032050000|2021-11-04 13:20:50|43575|43555|43561.3|43541.3|43575|43555|43550|43530|50
1636032060000|2021-11-04 13:21:00|43553.8|43533.8|43578.8|43558.8|43578.8|43558.8|43553.8|43533.8|23
1636032070000|2021-11-04 13:21:10|43576.3|43556.3|43571.3|43551.3|43581.3|43561.3|43571.3|43551.3|9
1636032080000|2021-11-04 13:21:20|43566.3|43546.3|43551.3|43531.3|43566.3|43546.3|43551.3|43531.3|9
1636032090000|2021-11-04 13:21:30|43558.8|43538.8|43568.8|43548.8|43576.3|43556.3|43558.8|43538.8|25
1636032100000|2021-11-04 13:21:40|43568.1|43548.1|43568.8|43548.8|43568.8|43548.8|43561.3|43541.3|11
1636032110000|2021-11-04 13:21:50|43571.3|43551.3|43551.3|43531.3|43571.3|43551.3|43551.3|43531.3|21
1636032120000|2021-11-04 13:22:00|43551.9|43531.9|43568.8|43548.8|43571.3|43551.3|43551.3|43531.3|23
1636032130000|2021-11-04 13:22:10|43567.5|43547.5|43552.5|43532.5|43567.5|43547.5|43552.5|43532.5|28
1636032140000|2021-11-04 13:22:20|43551.8|43531.8|43558.6|43538.6|43568.1|43548.1|43550|43530|24
1636032150000|2021-11-04 13:22:30|43560|43540|43519.3|43499.3|43560|43540|43519.3|43499.3|28
1636032160000|2021-11-04 13:22:40|43517.5|43497.5|43505|43485|43520|43500|43503.1|43483.1|36
1636032170000|2021-11-04 13:22:50|43502.5|43482.5|43490|43470|43512.5|43492.5|43487.5|43467.5|69
1636032180000|2021-11-04 13:23:00|43488.1|43468.1|43452.5|43432.5|43488.1|43468.1|43450|43430|32
1636032190000|2021-11-04 13:23:10|43451.8|43431.8|43442.5|43422.5|43451.8|43431.8|43437.5|43417.5|35
1636032200000|2021-11-04 13:23:20|43437.5|43417.5|43445|43425|43447.5|43427.5|43433.1|43413.1|34
1636032210000|2021-11-04 13:23:30|43448.1|43428.1|43440|43420|43455|43435|43435|43415|35
1636032220000|2021-11-04 13:23:40|43440.6|43420.6|43424.3|43404.3|43450|43430|43424.3|43404.3|17
1636032230000|2021-11-04 13:23:50|43422.5|43402.5|43425|43405|43437.5|43417.5|43420|43400|27
1636032240000|2021-11-04 13:24:00|43424.3|43404.3|43422.5|43402.5|43442.5|43422.5|43422.5|43402.5|41
1636032250000|2021-11-04 13:24:10|43421.8|43401.8|43408.6|43388.6|43421.8|43401.8|43400|43380|46
1636032260000|2021-11-04 13:24:20|43411.1|43391.1|43410.5|43390.5|43411.1|43391.1|43405.5|43385.5|10
1636032270000|2021-11-04 13:24:30|43408.6|43388.6|43423.6|43403.6|43423.6|43403.6|43408.6|43388.6|20
1636032280000|2021-11-04 13:24:40|43425.5|43405.5|43424.8|43404.8|43427.3|43407.3|43424.8|43404.8|31
1636032290000|2021-11-04 13:24:50|43433|43413|43435.5|43415.5|43435.5|43415.5|43433|43413|8
1636032300000|2021-11-04 13:25:00|43434.8|43414.8|43450.5|43430.5|43450.5|43430.5|43433|43413|11
1636032310000|2021-11-04 13:25:10|43455.5|43435.5|43458.6|43438.6|43458.6|43438.6|43446.1|43426.1|21
1636032320000|2021-11-04 13:25:20|43460.5|43440.5|43453.6|43433.6|43463.6|43443.6|43453.6|43433.6|10
1636032330000|2021-11-04 13:25:30|43451.1|43431.1|43462.3|43442.3|43462.3|43442.3|43444.3|43424.3|36
1636032340000|2021-11-04 13:25:40|43460.5|43440.5|43467.3|43447.3|43472.3|43452.3|43460.5|43440.5|19
1636032350000|2021-11-04 13:25:50|43464.8|43444.8|43467.3|43447.3|43469.8|43449.8|43464.8|43444.8|9
1636032360000|2021-11-04 13:26:00|43468|43448|43462.3|43442.3|43468|43448|43462.3|43442.3|11
1636032370000|2021-11-04 13:26:10|43465.5|43445.5|43467.3|43447.3|43472.3|43452.3|43465.5|43445.5|14
1636032380000|2021-11-04 13:26:20|43464.8|43444.8|43467.3|43447.3|43472.3|43452.3|43464.8|43444.8|14
1636032390000|2021-11-04 13:26:30|43465.5|43445.5|43461.6|43441.6|43466.6|43446.6|43461.6|43441.6|11
1636032400000|2021-11-04 13:26:40|43459.8|43439.8|43472.3|43452.3|43472.3|43452.3|43459.8|43439.8|15
1636032410000|2021-11-04 13:26:50|43471.6|43451.6|43471.6|43451.6|43471.6|43451.6|43471.6|43451.6|2
1636032420000|2021-11-04 13:27:00|43469.8|43449.8|43457.3|43437.3|43469.8|43449.8|43454.1|43434.1|6
1636032430000|2021-11-04 13:27:10|43459.8|43439.8|43487.3|43467.3|43487.3|43467.3|43459.8|43439.8|13
1636032440000|2021-11-04 13:27:20|43486.6|43466.6|43495.5|43475.5|43495.5|43475.5|43484.8|43464.8|15
1636032450000|2021-11-04 13:27:30|43493|43473|43514.8|43494.8|43518|43498|43493|43473|11
1636032460000|2021-11-04 13:27:40|43514.1|43494.1|43509.8|43489.8|43514.1|43494.1|43506.6|43486.6|19
1636032470000|2021-11-04 13:27:50|43510.5|43490.5|43497.3|43477.3|43514.8|43494.8|43497.3|43477.3|12
1636032480000|2021-11-04 13:28:00|43502.3|43482.3|43494.8|43474.8|43502.3|43482.3|43492.3|43472.3|8
1636032490000|2021-11-04 13:28:10|43499.8|43479.8|43494.8|43474.8|43499.8|43479.8|43494.8|43474.8|8
1636032500000|2021-11-04 13:28:20|43495.5|43475.5|43489.8|43469.8|43495.5|43475.5|43489.8|43469.8|10
1636032510000|2021-11-04 13:28:30|||||||||3
1636032520000|2021-11-04 13:28:40|43487.3|43467.3|43489.1|43469.1|43492.3|43472.3|43487.3|43467.3|9
1636032530000|2021-11-04 13:28:50|43482.3|43462.3|43474.8|43454.8|43482.3|43462.3|43474.8|43454.8|8
1636032540000|2021-11-04 13:29:00|43472.3|43452.3|43469.8|43449.8|43472.3|43452.3|43467.3|43447.3|21
1636032550000|2021-11-04 13:29:10|43467.3|43447.3|43465.5|43445.5|43467.3|43447.3|43464.1|43444.1|8
1636032560000|2021-11-04 13:29:20|43469.1|43449.1|43472.3|43452.3|43474.1|43454.1|43469.1|43449.1|9
1636032570000|2021-11-04 13:29:30|43477.3|43457.3|43477.3|43457.3|43477.3|43457.3|43477.3|43457.3|3
1636032580000|2021-11-04 13:29:40|43476.6|43456.6|43474.8|43454.8|43476.6|43456.6|43472.3|43452.3|6
1636032590000|2021-11-04 13:29:50|43476.6|43456.6|43474.1|43454.1|43476.6|43456.6|43474.1|43454.1|6
1636032600000|2021-11-04 13:30:00|43472.3|43452.3|43429.8|43409.8|43472.3|43452.3|43429.8|43409.8|26
1636032610000|2021-11-04 13:30:10|43432.3|43412.3|43453.6|43433.6|43453.6|43433.6|43432.3|43412.3|14
1636032620000|2021-11-04 13:30:20|43455.5|43435.5|43457.3|43437.3|43462.3|43442.3|43455.5|43435.5|9
1636032630000|2021-11-04 13:30:30|43459.8|43439.8|43417.3|43397.3|43462.3|43442.3|43410.5|43390.5|38
1636032640000|2021-11-04 13:30:40|43414.8|43394.8|43406.6|43386.6|43414.8|43394.8|43398.5|43378.5|23
1636032650000|2021-11-04 13:30:50|43408.5|43388.5|43421|43401|43421|43401|43408.5|43388.5|19
1636032660000|2021-11-04 13:31:00|43416|43396|43431|43411|43436|43416|43407.8|43387.8|30
1636032670000|2021-11-04 13:31:10|43428.5|43408.5|43433.5|43413.5|43435.3|43415.3|43417.8|43397.8|13
1636032680000|2021-11-04 13:31:20|43434.1|43414.1|43433.5|43413.5|43434.1|43414.1|43432.8|43412.8|8
1636032690000|2021-11-04 13:31:30|43437.1|43417.1|43437.8|43417.8|43440.3|43420.3|43437.1|43417.1|7
1636032700000|2021-11-04 13:31:40|43435.3|43415.3|43438.5|43418.5|43438.5|43418.5|43435.3|43415.3|5
1636032710000|2021-11-04 13:31:50|43442.8|43422.8|43440.3|43420.3|43442.8|43422.8|43440.3|43420.3|11
1636032720000|2021-11-04 13:32:00|43441|43421|43413.5|43393.5|43441|43421|43413.5|43393.5|18
1636032730000|2021-11-04 13:32:10|43414.1|43394.1|43441|43421|43443.5|43423.5|43414.1|43394.1|11
1636032740000|2021-11-04 13:32:20|43438.5|43418.5|43448.5|43428.5|43448.5|43428.5|43438.5|43418.5|13
1636032750000|2021-11-04 13:32:30|43443.5|43423.5|43441|43421|43443.5|43423.5|43438.5|43418.5|6
1636032760000|2021-11-04 13:32:40|43440.3|43420.3|43443.5|43423.5|43443.5|43423.5|43438.5|43418.5|11
1636032770000|2021-11-04 13:32:50|43438.5|43418.5|43416|43396|43438.5|43418.5|43416|43396|16
1636032780000|2021-11-04 13:33:00|43417.3|43397.3|43396|43376|43421|43401|43396|43376|25
1636032790000|2021-11-04 13:33:10|43395.3|43375.3|43401|43381|43401|43381|43390.3|43370.3|23
1636032800000|2021-11-04 13:33:20|43398.5|43378.5|43413.5|43393.5|43413.5|43393.5|43398.5|43378.5|23
1636032810000|2021-11-04 13:33:30|43412.8|43392.8|43398.5|43378.5|43415.3|43395.3|43398.5|43378.5|24
1636032820000|2021-11-04 13:33:40|43397.8|43377.8|43391|43371|43401|43381|43390.3|43370.3|12
1636032830000|2021-11-04 13:33:50|43392.8|43372.8|43373.5|43353.5|43392.8|43372.8|43373.5|43353.5|30
1636032840000|2021-11-04 13:34:00|43371|43351|43381|43361|43396|43376|43371|43351|29
1636032850000|2021-11-04 13:34:10|43378.5|43358.5|43374.1|43354.1|43381|43361|43373.5|43353.5|25
1636032860000|2021-11-04 13:34:20|43376|43356|43381|43361|43381|43361|43376|43356|6
1636032870000|2021-11-04 13:34:30|43380.3|43360.3|43370.3|43350.3|43381|43361|43370.3|43350.3|9
1636032880000|2021-11-04 13:34:40|43368.5|43348.5|43359.1|43339.1|43368.5|43348.5|43358.5|43338.5|4
1636032890000|2021-11-04 13:34:50|43358.5|43338.5|43353.5|43333.5|43358.5|43338.5|43348.5|43328.5|21
1636032900000|2021-11-04 13:35:00|43351.6|43331.6|43370.3|43350.3|43370.3|43350.3|43341|43321|18
1636032910000|2021-11-04 13:35:10|43368.5|43348.5|43366|43346|43372.8|43352.8|43366|43346|12
1636032920000|2021-11-04 13:35:20|43362.8|43342.8|43375.3|43355.3|43378.5|43358.5|43361.6|43341.6|11
1636032930000|2021-11-04 13:35:30|43368.5|43348.5|43396|43376|43396|43376|43367.8|43347.8|20
1636032940000|2021-11-04 13:35:40|43397.8|43377.8|43397.8|43377.8|43397.8|43377.8|43383.5|43363.5|17
1636032950000|2021-11-04 13:35:50|43401|43381|43402.8|43382.8|43405.3|43385.3|43399.1|43379.1|14
1636032960000|2021-11-04 13:36:00|43401|43381|43386|43366|43401|43381|43376.6|43356.6|36
1636032970000|2021-11-04 13:36:10|43389.1|43369.1|43397.8|43377.8|43397.8|43377.8|43389.1|43369.1|17
1636032980000|2021-11-04 13:36:20|43398.5|43378.5|43406|43386|43406|43386|43398.5|43378.5|4
1636032990000|2021-11-04 13:36:30|43408.5|43388.5|43418.5|43398.5|43418.5|43398.5|43408.5|43388.5|11
1636033000000|2021-11-04 13:36:40|43421|43401|43411|43391|43422.8|43402.8|43411|43391|16
1636033010000|2021-11-04 13:36:50|43410.3|43390.3|43419.1|43399.1|43419.1|43399.1|43392.8|43372.8|16
1636033020000|2021-11-04 13:37:00|43418.5|43398.5|43395.9|43375.9|43418.5|43398.5|43395.9|43375.9|24
1636033030000|2021-11-04 13:37:10|43397.8|43377.8|43399.6|43379.6|43402.1|43382.1|43397.1|43377.1|35
1636033040000|2021-11-04 13:37:20|43400.3|43380.3|43405.3|43385.3|43405.3|43385.3|43398.4|43378.4|25
1636033050000|2021-11-04 13:37:30|43407.8|43387.8|43405.9|43385.9|43407.8|43387.8|43403.4|43383.4|7
1636033060000|2021-11-04 13:37:40|43412.8|43392.8|43418.4|43398.4|43419.1|43399.1|43412.8|43392.8|4
1636033070000|2021-11-04 13:37:50|43420.9|43400.9|43413.4|43393.4|43425.9|43405.9|43412.8|43392.8|19
1636033080000|2021-11-04 13:38:00|43412.8|43392.8|43393.4|43373.4|43412.8|43392.8|43393.4|43373.4|15
1636033090000|2021-11-04 13:38:10|43390.9|43370.9|43372.8|43352.8|43390.9|43370.9|43370.9|43350.9|21
1636033100000|2021-11-04 13:38:20|43373.4|43353.4|43383.4|43363.4|43383.4|43363.4|43373.4|43353.4|5
1636033110000|2021-11-04 13:38:30|43385.9|43365.9|43380.3|43360.3|43385.9|43365.9|43380.3|43360.3|7
1636033120000|2021-11-04 13:38:40|43380.9|43360.9|43368.4|43348.4|43380.9|43360.9|43368.4|43348.4|7
1636033130000|2021-11-04 13:38:50|43370.3|43350.3|43358.4|43338.4|43375.9|43355.9|43358.4|43338.4|20
1636033140000|2021-11-04 13:39:00|43355.9|43335.9|43348.4|43328.4|43355.9|43335.9|43348.4|43328.4|13
1636033150000|2021-11-04 13:39:10|43345.9|43325.9|43318.4|43298.4|43345.9|43325.9|43313.4|43293.4|29
1636033160000|2021-11-04 13:39:20|43321.6|43301.6|43332.8|43312.8|43332.8|43312.8|43317.8|43297.8|19
1636033170000|2021-11-04 13:39:30|43330.9|43310.9|43323.4|43303.4|43335.9|43315.9|43323.4|43303.4|10
1636033180000|2021-11-04 13:39:40|43320.9|43300.9|43328.4|43308.4|43335.9|43315.9|43320.9|43300.9|11
1636033190000|2021-11-04 13:39:50|43325.9|43305.9|43339.1|43319.1|43341.6|43321.6|43325.9|43305.9|13
1636033200000|2021-11-04 13:40:00|43344.1|43324.1|43344.1|43324.1|43347.8|43327.8|43335.9|43315.9|26
1636033210000|2021-11-04 13:40:10|43346.6|43326.6|43398.4|43378.4|43398.4|43378.4|43346.6|43326.6|13
1636033220000|2021-11-04 13:40:20|43399.1|43379.1|43395.9|43375.9|43403.4|43383.4|43381.6|43361.6|22
1636033230000|2021-11-04 13:40:30|43395.3|43375.3|43395.9|43375.9|43395.9|43375.9|43389.1|43369.1|12
1636033240000|2021-11-04 13:40:40|43398.4|43378.4|43402.8|43382.8|43403.4|43383.4|43395.9|43375.9|24
1636033250000|2021-11-04 13:40:50|43398.4|43378.4|43395.3|43375.3|43398.4|43378.4|43390.9|43370.9|15
1636033260000|2021-11-04 13:41:00|43395.9|43375.9|43373.4|43353.4|43395.9|43375.9|43370.9|43350.9|18
1636033270000|2021-11-04 13:41:10|43370.9|43350.9|43381.6|43361.6|43381.6|43361.6|43370.9|43350.9|7
1636033280000|2021-11-04 13:41:20|43383.4|43363.4|43389.1|43369.1|43390.9|43370.9|43383.4|43363.4|8
1636033290000|2021-11-04 13:41:30|43390.9|43370.9|43403.4|43383.4|43404.6|43384.6|43390.9|43370.9|13
1636033300000|2021-11-04 13:41:40|43405.9|43385.9|43383.4|43363.4|43405.9|43385.9|43383.4|43363.4|9
1636033310000|2021-11-04 13:41:50|43381.6|43361.6|43372.8|43352.8|43383.4|43363.4|43372.8|43352.8|12
1636033320000|2021-11-04 13:42:00|43373.4|43353.4|43362.1|43342.1|43373.4|43353.4|43362.1|43342.1|14
1636033330000|2021-11-04 13:42:10|43352.8|43332.8|43337.8|43317.8|43352.8|43332.8|43337.1|43317.1|26
1636033340000|2021-11-04 13:42:20|43347.8|43327.8|43333.4|43313.4|43347.8|43327.8|43333.4|43313.4|17
1636033350000|2021-11-04 13:42:30|43334.1|43314.1|43338.4|43318.4|43340.9|43320.9|43334.1|43314.1|10
1636033360000|2021-11-04 13:42:40|43340.9|43320.9|43322.8|43302.8|43342.8|43322.8|43322.8|43302.8|25
1636033370000|2021-11-04 13:42:50|43325.9|43305.9|43325.9|43305.9|43328.4|43308.4|43325.9|43305.9|14
1636033380000|2021-11-04 13:43:00|43322.1|43302.1|43310.9|43290.9|43322.1|43302.1|43307.8|43287.8|30
1636033390000|2021-11-04 13:43:10|43308.4|43288.4|43305.9|43285.9|43308.4|43288.4|43302.8|43282.8|8
1636033400000|2021-11-04 13:43:20|43306.6|43286.6|43303.4|43283.4|43306.6|43286.6|43303.4|43283.4|14
1636033410000|2021-11-04 13:43:30|43300.9|43280.9|43292.8|43272.8|43300.9|43280.9|43292.8|43272.8|15
1636033420000|2021-11-04 13:43:40|43285.9|43265.9|43293.4|43273.4|43293.4|43273.4|43281.6|43261.6|67
1636033430000|2021-11-04 13:43:50|43294.1|43274.1|43300.9|43280.9|43303.4|43283.4|43294.1|43274.1|24
1636033440000|2021-11-04 13:44:00|43299.1|43279.1|43304.1|43284.1|43304.8|43284.8|43299.1|43279.1|11
1636033450000|2021-11-04 13:44:10|43303.4|43283.4|43285.9|43265.9|43303.4|43283.4|43285.9|43265.9|18
1636033460000|2021-11-04 13:44:20|43283.4|43263.4|43297.8|43277.8|43297.8|43277.8|43283.4|43263.4|10
1636033470000|2021-11-04 13:44:30|43298.4|43278.4|43300.9|43280.9|43300.9|43280.9|43298.4|43278.4|3
1636033480000|2021-11-04 13:44:40|43301.6|43281.6|43316.6|43296.6|43316.6|43296.6|43300.9|43280.9|10
1636033490000|2021-11-04 13:44:50|43314.1|43294.1|43320.9|43300.9|43320.9|43300.9|43314.1|43294.1|12
1636033500000|2021-11-04 13:45:00|43323.4|43303.4|43287.8|43267.8|43323.4|43303.4|43287.8|43267.8|23
1636033510000|2021-11-04 13:45:10|43285.3|43265.3|43283.4|43263.4|43285.3|43265.3|43275.9|43255.9|17
1636033520000|2021-11-04 13:45:20|43288.4|43268.4|43295.9|43275.9|43295.9|43275.9|43287.1|43267.1|16
1636033530000|2021-11-04 13:45:30|43297.8|43277.8|43297.8|43277.8|43297.8|43277.8|43293.4|43273.4|13
1636033540000|2021-11-04 13:45:40|43298.4|43278.4|43322.8|43302.8|43322.8|43302.8|43298.4|43278.4|16
1636033550000|2021-11-04 13:45:50|43320.9|43300.9|43325.9|43305.9|43325.9|43305.9|43320.9|43300.9|6
1636033560000|2021-11-04 13:46:00|43318.4|43298.4|43320.9|43300.9|43320.9|43300.9|43317.8|43297.8|11
1636033570000|2021-11-04 13:46:10|43322.8|43302.8|43328.4|43308.4|43330.9|43310.9|43322.8|43302.8|8
1636033580000|2021-11-04 13:46:20|43327.8|43307.8|43316.6|43296.6|43327.8|43307.8|43316.6|43296.6|8
1636033590000|2021-11-04 13:46:30|43318.4|43298.4|43313.4|43293.4|43318.4|43298.4|43310.3|43290.3|6
1636033600000|2021-11-04 13:46:40|43312.8|43292.8|43300.9|43280.9|43312.8|43292.8|43300.9|43280.9|21
1636033610000|2021-11-04 13:46:50|43298.4|43278.4|43293.4|43273.4|43300.9|43280.9|43293.4|43273.4|12
1636033620000|2021-11-04 13:47:00|43290.9|43270.9|43274.1|43254.1|43290.9|43270.9|43270.9|43250.9|29
1636033630000|2021-11-04 13:47:10|43275.9|43255.9|43264.6|43244.6|43277.8|43257.8|43264.6|43244.6|27
1636033640000|2021-11-04 13:47:20|43265.3|43245.3|43265.3|43245.3|43267.8|43247.8|43257.8|43237.8|14
1636033650000|2021-11-04 13:47:30|43265.9|43245.9|43265.9|43245.9|43268.4|43248.4|43264.1|43244.1|7
1636033660000|2021-11-04 13:47:40|43268.4|43248.4|43265.9|43245.9|43268.4|43248.4|43265.9|43245.9|5
1636033670000|2021-11-04 13:47:50|43263.4|43243.4|43260.9|43240.9|43263.4|43243.4|43260.9|43240.9|22
1636033680000|2021-11-04 13:48:00|43258.4|43238.4|43258.4|43238.4|43260.9|43240.9|43258.4|43238.4|14
1636033690000|2021-11-04 13:48:10|43248.4|43228.4|43249.1|43229.1|43249.1|43229.1|43243.4|43223.4|22
1636033700000|2021-11-04 13:48:20|43247.8|43227.8|43238.4|43218.4|43247.8|43227.8|43238.4|43218.4|11
1636033710000|2021-11-04 13:48:30|43240.9|43220.9|43236.6|43216.6|43243.4|43223.4|43220.9|43200.9|37
1636033720000|2021-11-04 13:48:40|43235.9|43215.9|43234.1|43214.1|43235.9|43215.9|43230.9|43210.9|27
1636033730000|2021-11-04 13:48:50|43233.4|43213.4|43217.8|43197.8|43233.4|43213.4|43217.8|43197.8|20
1636033740000|2021-11-04 13:49:00|43212.8|43192.8|43233.4|43213.4|43233.4|43213.4|43203.4|43183.4|34
1636033750000|2021-11-04 13:49:10|43235.9|43215.9|43235.9|43215.9|43243.4|43223.4|43234.1|43214.1|48
1636033760000|2021-11-04 13:49:20|43239.1|43219.1|43242.8|43222.8|43243.4|43223.4|43238.4|43218.4|7
1636033770000|2021-11-04 13:49:30|43240.9|43220.9|43249.1|43229.1|43249.1|43229.1|43235.9|43215.9|29
1636033780000|2021-11-04 13:49:40|43248.4|43228.4|43244.1|43224.1|43249.1|43229.1|43244.1|43224.1|6
1636033790000|2021-11-04 13:49:50|43239.8|43219.8|43244.1|43224.1|43244.1|43224.1|43237.9|43217.9|4
1636033800000|2021-11-04 13:50:00|43239.8|43219.8|43214.8|43194.8|43241.6|43221.6|43212.3|43192.3|20
1636033810000|2021-11-04 13:50:10|43215.4|43195.4|43246.6|43226.6|43246.6|43226.6|43215.4|43195.4|34
1636033820000|2021-11-04 13:50:20|43244.8|43224.8|43259.8|43239.8|43262.3|43242.3|43244.8|43224.8|18
1636033830000|2021-11-04 13:50:30|43259.1|43239.1|43252.3|43232.3|43259.1|43239.1|43247.3|43227.3|23
1636033840000|2021-11-04 13:50:40|43254.1|43234.1|43267.3|43247.3|43268.6|43248.6|43252.3|43232.3|22
1636033850000|2021-11-04 13:50:50|43264.8|43244.8|43247.3|43227.3|43267.3|43247.3|43247.3|43227.3|17
1636033860000|2021-11-04 13:51:00|43240.9|43220.9|43247.3|43227.3|43247.3|43227.3|43230.4|43210.4|19
1636033870000|2021-11-04 13:51:10|43249.1|43229.1|43255.4|43235.4|43255.4|43235.4|43247.3|43227.3|39
1636033880000|2021-11-04 13:51:20|43257.3|43237.3|43266.6|43246.6|43266.6|43246.6|43257.3|43237.3|6
1636033890000|2021-11-04 13:51:30|43267.3|43247.3|43289.8|43269.8|43291.6|43271.6|43267.3|43247.3|11
1636033900000|2021-11-04 13:51:40|43292.3|43272.3|43302.3|43282.3|43302.3|43282.3|43289.8|43269.8|16
1636033910000|2021-11-04 13:51:50|43304.1|43284.1|43309.8|43289.8|43309.8|43289.8|43302.3|43282.3|22
1636033920000|2021-11-04 13:52:00|43312.3|43292.3|43289.8|43269.8|43312.3|43292.3|43289.8|43269.8|11
1636033930000|2021-11-04 13:52:10|43291.6|43271.6|43309.1|43289.1|43309.1|43289.1|43291.6|43271.6|11
1636033940000|2021-11-04 13:52:20|43311.6|43291.6|43317.9|43297.9|43322.3|43302.3|43309.1|43289.1|10
1636033950000|2021-11-04 13:52:30|43319.8|43299.8|43317.3|43297.3|43332.3|43312.3|43317.3|43297.3|22
1636033960000|2021-11-04 13:52:40|43314.8|43294.8|43312.9|43292.9|43314.8|43294.8|43309.8|43289.8|9
1636033970000|2021-11-04 13:52:50|43313.6|43293.6|43327.3|43307.3|43335.4|43315.4|43313.6|43293.6|18
1636033980000|2021-11-04 13:53:00|43326.6|43306.6|43317.3|43297.3|43327.3|43307.3|43315.4|43295.4|12
1636033990000|2021-11-04 13:53:10|43320.4|43300.4|43322.3|43302.3|43324.8|43304.8|43317.3|43297.3|19
1636034000000|2021-11-04 13:53:20|43320.4|43300.4|43327.3|43307.3|43329.8|43309.8|43317.3|43297.3|22
1636034010000|2021-11-04 13:53:30|43324.8|43304.8|43322.3|43302.3|43327.3|43307.3|43322.3|43302.3|19
1636034020000|2021-11-04 13:53:40|43320.4|43300.4|43332.9|43312.9|43332.9|43312.9|43320.4|43300.4|11
1636034030000|2021-11-04 13:53:50|43332.3|43312.3|43322.3|43302.3|43332.3|43312.3|43321.6|43301.6|7
1636034040000|2021-11-04 13:54:00|43322.9|43302.9|43322.3|43302.3|43327.3|43307.3|43322.3|43302.3|8
1636034050000|2021-11-04 13:54:10|43319.8|43299.8|43301.6|43281.6|43319.8|43299.8|43301.6|43281.6|21
1636034060000|2021-11-04 13:54:20|43302.3|43282.3|43313.6|43293.6|43313.6|43293.6|43302.3|43282.3|9
1636034070000|2021-11-04 13:54:30|43312.9|43292.9|43317.3|43297.3|43327.3|43307.3|43312.9|43292.9|11
1636034080000|2021-11-04 13:54:40|43322.3|43302.3|43331.6|43311.6|43337.3|43317.3|43322.3|43302.3|9
1636034090000|2021-11-04 13:54:50|43332.3|43312.3|43338.6|43318.6|43338.6|43318.6|43332.3|43312.3|8
1636034100000|2021-11-04 13:55:00|43337.3|43317.3|43324.1|43304.1|43337.3|43317.3|43324.1|43304.1|19
1636034110000|2021-11-04 13:55:10|43325.9|43305.9|43321.6|43301.6|43327.3|43307.3|43321.6|43301.6|10
1636034120000|2021-11-04 13:55:20|43322.3|43302.3|43319.1|43299.1|43324.1|43304.1|43311.6|43291.6|4
1636034130000|2021-11-04 13:55:30|43320.4|43300.4|43320.9|43300.9|43320.9|43300.9|43314.1|43294.1|13
1636034140000|2021-11-04 13:55:40|43319.1|43299.1|43324.8|43304.8|43324.8|43304.8|43316.6|43296.6|8
1636034150000|2021-11-04 13:55:50|43326.6|43306.6|43339.8|43319.8|43339.8|43319.8|43326.6|43306.6|13
1636034160000|2021-11-04 13:56:00|43339.1|43319.1|43342.3|43322.3|43342.3|43322.3|43339.1|43319.1|10
1636034170000|2021-11-04 13:56:10|43344.8|43324.8|43357.9|43337.9|43357.9|43337.9|43344.8|43324.8|21
1636034180000|2021-11-04 13:56:20|43359.7|43339.7|43367.2|43347.2|43367.2|43347.2|43359.7|43339.7|23
1636034190000|2021-11-04 13:56:30|43374.1|43354.1|43377.2|43357.2|43379.1|43359.1|43369.7|43349.7|25
1636034200000|2021-11-04 13:56:40|43374.7|43354.7|43377.2|43357.2|43377.2|43357.2|43372.2|43352.2|14
1636034210000|2021-11-04 13:56:50|43374.1|43354.1|43372.2|43352.2|43374.7|43354.7|43369.7|43349.7|7
1636034220000|2021-11-04 13:57:00|43369.7|43349.7|43413.4|43393.4|43413.4|43393.4|43369.7|43349.7|33
1636034230000|2021-11-04 13:57:10|43414.1|43394.1|43404.7|43384.7|43414.7|43394.7|43404.7|43384.7|11
1636034240000|2021-11-04 13:57:20|43409.1|43389.1|43404.7|43384.7|43412.9|43392.9|43400.4|43380.4|16
1636034250000|2021-11-04 13:57:30|43409.1|43389.1|43407.2|43387.2|43414.1|43394.1|43407.2|43387.2|11
1636034260000|2021-11-04 13:57:40|43409.1|43389.1|43409.7|43389.7|43414.1|43394.1|43409.1|43389.1|12
1636034270000|2021-11-04 13:57:50|43409.1|43389.1|43411.6|43391.6|43411.6|43391.6|43409.1|43389.1|10
1636034280000|2021-11-04 13:58:00|43412.2|43392.2|43408.4|43388.4|43414.1|43394.1|43405.9|43385.9|12
1636034290000|2021-11-04 13:58:10|43410.3|43390.3|43416.6|43396.6|43416.6|43396.6|43408.4|43388.4|9
1636034300000|2021-11-04 13:58:20|43417.2|43397.2|43424.7|43404.7|43424.7|43404.7|43414.1|43394.1|5
1636034310000|2021-11-04 13:58:30|43426.6|43406.6|43428.4|43408.4|43431.6|43411.6|43422.8|43402.8|15
1636034320000|2021-11-04 13:58:40|43430.9|43410.9|43435.9|43415.9|43439.1|43419.1|43428.4|43408.4|11
1636034330000|2021-11-04 13:58:50|43437.8|43417.8|43425.9|43405.9|43437.8|43417.8|43417.8|43397.8|9
1636034340000|2021-11-04 13:59:00|43424.1|43404.1|43413.4|43393.4|43424.1|43404.1|43408.4|43388.4|13
1636034350000|2021-11-04 13:59:10|43416.6|43396.6|43415.9|43395.9|43417.8|43397.8|43408.4|43388.4|26
1636034360000|2021-11-04 13:59:20|43416.6|43396.6|43390.9|43370.9|43417.2|43397.2|43390.9|43370.9|18
1636034370000|2021-11-04 13:59:30|43392.2|43372.2|43389.1|43369.1|43395.9|43375.9|43385.3|43365.3|9
1636034380000|2021-11-04 13:59:40|43392.2|43372.2|43391.6|43371.6|43392.2|43372.2|43391.6|43371.6|6
1636034390000|2021-11-04 13:59:50|43394.1|43374.1|43395.9|43375.9|43400.9|43380.9|43394.1|43374.1|19
1636034400000|2021-11-04 14:00:00|43399.1|43379.1|43385.9|43365.9|43399.1|43379.1|43380.9|43360.9|36
1636034410000|2021-11-04 14:00:10|43383.4|43363.4|43373.4|43353.4|43383.4|43363.4|43363.4|43343.4|22
1636034420000|2021-11-04 14:00:20|43371.6|43351.6|43373.4|43353.4|43373.4|43353.4|43369.1|43349.1|10
1636034430000|2021-11-04 14:00:30|43370.9|43350.9|43375.9|43355.9|43375.9|43355.9|43366.6|43346.6|16
1636034440000|2021-11-04 14:00:40|43377.2|43357.2|43384.1|43364.1|43384.1|43364.1|43377.2|43357.2|9
1636034450000|2021-11-04 14:00:50|43383.4|43363.4|43377.8|43357.8|43383.4|43363.4|43373.4|43353.4|13
1636034460000|2021-11-04 14:01:00|43375.9|43355.9|43370.9|43350.9|43380.9|43360.9|43368.4|43348.4|18
1636034470000|2021-11-04 14:01:10|43368.4|43348.4|43351.6|43331.6|43368.4|43348.4|43351.6|43331.6|10
1636034480000|2021-11-04 14:01:20|43350.9|43330.9|43340.9|43320.9|43350.9|43330.9|43337.8|43317.8|12
1636034490000|2021-11-04 14:01:30|43337.8|43317.8|43335.3|43315.3|43338.4|43318.4|43333.4|43313.4|13
1636034500000|2021-11-04 14:01:40|43338.4|43318.4|43343.4|43323.4|43343.4|43323.4|43338.4|43318.4|6
1636034510000|2021-11-04 14:01:50|43348.4|43328.4|43347.8|43327.8|43350.9|43330.9|43345.9|43325.9|8
1636034520000|2021-11-04 14:02:00|43348.4|43328.4|43348.4|43328.4|43350.9|43330.9|43345.9|43325.9|8
1636034530000|2021-11-04 14:02:10|43345.9|43325.9|43343.4|43323.4|43345.9|43325.9|43340.9|43320.9|7
1636034540000|2021-11-04 14:02:20|43338.4|43318.4|43330.3|43310.3|43338.4|43318.4|43330.3|43310.3|6
1636034550000|2021-11-04 14:02:30|43331.6|43311.6|43333.4|43313.4|43333.4|43313.4|43328.4|43308.4|16
1636034560000|2021-11-04 14:02:40|43335.9|43315.9|43343.4|43323.4|43343.4|43323.4|43335.9|43315.9|5
1636034570000|2021-11-04 14:02:50|43344.1|43324.1|43355.9|43335.9|43357.8|43337.8|43343.4|43323.4|13
1636034580000|2021-11-04 14:03:00|43359.1|43339.1|43368.4|43348.4|43370.9|43350.9|43359.1|43339.1|9
1636034590000|2021-11-04 14:03:10|43369.1|43349.1|43378.4|43358.4|43378.4|43358.4|43369.1|43349.1|8
1636034600000|2021-11-04 14:03:20|43380.3|43360.3|43373.4|43353.4|43383.4|43363.4|43373.4|43353.4|13
1636034610000|2021-11-04 14:03:30|43370.9|43350.9|43369.1|43349.1|43372.8|43352.8|43369.1|43349.1|7
1636034620000|2021-11-04 14:03:40|43368.4|43348.4|43367.7|43347.7|43368.4|43348.4|43359.1|43339.1|11
1636034630000|2021-11-04 14:03:50|43368.4|43348.4|43377.1|43357.1|43382.7|43362.7|43368.4|43348.4|11
1636034640000|2021-11-04 14:04:00|43377.7|43357.7|43379.1|43359.1|43379.1|43359.1|43373.4|43353.4|13
1636034650000|2021-11-04 14:04:10|43378.4|43358.4|43381.6|43361.6|43381.6|43361.6|43378.4|43358.4|8
1636034660000|2021-11-04 14:04:20|43379.1|43359.1|43383.4|43363.4|43383.4|43363.4|43378.4|43358.4|9
1636034670000|2021-11-04 14:04:30|43385.2|43365.2|43389.1|43369.1|43395.9|43375.9|43385.2|43365.2|9
1636034680000|2021-11-04 14:04:40|43390.9|43370.9|43394.6|43374.6|43395.2|43375.2|43385.9|43365.9|12
1636034690000|2021-11-04 14:04:50|43392.7|43372.7|43400.9|43380.9|43402.7|43382.7|43392.7|43372.7|8
1636034700000|2021-11-04 14:05:00|43398.4|43378.4|43390.2|43370.2|43402.7|43382.7|43389.6|43369.6|16
1636034710000|2021-11-04 14:05:10|43387.7|43367.7|43354.6|43334.6|43387.7|43367.7|43354.6|43334.6|22
1636034720000|2021-11-04 14:05:20|43349.6|43329.6|43345.8|43325.8|43349.6|43329.6|43341.4|43321.4|8
1636034730000|2021-11-04 14:05:30|43347.7|43327.7|43352.1|43332.1|43361.4|43341.4|43347.7|43327.7|7
1636034740000|2021-11-04 14:05:40|43349.6|43329.6|43349.6|43329.6|43352.1|43332.1|43342.7|43322.7|4
1636034750000|2021-11-04 14:05:50|43347.7|43327.7|43347.7|43327.7|43347.7|43327.7|43344.6|43324.6|2
1636034760000|2021-11-04 14:06:00|43346.4|43326.4|43347.1|43327.1|43349.6|43329.6|43341.4|43321.4|12
1636034770000|2021-11-04 14:06:10|43348.9|43328.9|43368.9|43348.9|43368.9|43348.9|43348.9|43328.9|9
1636034780000|2021-11-04 14:06:20|43367.1|43347.1|43366.4|43346.4|43367.1|43347.1|43363.9|43343.9|9
1636034790000|2021-11-04 14:06:30|43364.6|43344.6|43387.1|43367.1|43387.1|43367.1|43364.6|43344.6|12
1636034800000|2021-11-04 14:06:40|43388.9|43368.9|43394.6|43374.6|43397.1|43377.1|43384.6|43364.6|8
1636034810000|2021-11-04 14:06:50|43391.4|43371.4|43380.2|43360.2|43392.1|43372.1|43380.2|43360.2|10
1636034820000|2021-11-04 14:07:00|43382.1|43362.1|43377.1|43357.1|43382.1|43362.1|43375.8|43355.8|10
1636034830000|2021-11-04 14:07:10|43378.9|43358.9|43376.4|43356.4|43378.9|43358.9|43376.4|43356.4|5
1636034840000|2021-11-04 14:07:20|43378.9|43358.9|43356.4|43336.4|43382.1|43362.1|43347.1|43327.1|25
1636034850000|2021-11-04 14:07:30|43358.9|43338.9|43336.4|43316.4|43361.4|43341.4|43336.4|43316.4|22
1636034860000|2021-11-04 14:07:40|43334.6|43314.6|43327.1|43307.1|43334.6|43314.6|43317.1|43297.1|40
1636034870000|2021-11-04 14:07:50|43324.6|43304.6|43327.1|43307.1|43327.1|43307.1|43322.1|43302.1|17
1636034880000|2021-11-04 14:08:00|43328.4|43308.4|43347.1|43327.1|43349.6|43329.6|43328.4|43308.4|15
1636034890000|2021-11-04 14:08:10|43341.4|43321.4|43342.1|43322.1|43345.2|43325.2|43341.4|43321.4|30
1636034900000|2021-11-04 14:08:20|43339.6|43319.6|43337.1|43317.1|43339.6|43319.6|43337.1|43317.1|5
1636034910000|2021-11-04 14:08:30|43336.4|43316.4|43331.4|43311.4|43336.4|43316.4|43331.4|43311.4|1
1636034920000|2021-11-04 14:08:40|43329.6|43309.6|43328.3|43308.3|43335.8|43315.8|43328.3|43308.3|6
1636034930000|2021-11-04 14:08:50|43331.4|43311.4|43326.4|43306.4|43331.4|43311.4|43326.4|43306.4|2
1636034940000|2021-11-04 14:09:00|43331.4|43311.4|43330.8|43310.8|43335.8|43315.8|43330.8|43310.8|23
1636034950000|2021-11-04 14:09:10|43328.9|43308.9|43323.9|43303.9|43330.8|43310.8|43323.9|43303.9|4
1636034960000|2021-11-04 14:09:20|43318.3|43298.3|43308.3|43288.3|43318.3|43298.3|43308.3|43288.3|12
1636034970000|2021-11-04 14:09:30|43308.9|43288.9|43315.8|43295.8|43315.8|43295.8|43306.4|43286.4|13
1636034980000|2021-11-04 14:09:40|43313.9|43293.9|43310.8|43290.8|43315.8|43295.8|43310.8|43290.8|1
1636034990000|2021-11-04 14:09:50|43308.3|43288.3|43308.3|43288.3|43308.3|43288.3|43306.4|43286.4|4
1636035000000|2021-11-04 14:10:00|43310.1|43290.1|43323.3|43303.3|43325.1|43305.1|43310.1|43290.1|26
1636035010000|2021-11-04 14:10:10|43325.1|43305.1|43348.9|43328.9|43348.9|43328.9|43321.4|43301.4|18
1636035020000|2021-11-04 14:10:20|43351.4|43331.4|43355.8|43335.8|43355.8|43335.8|43351.4|43331.4|6
1636035030000|2021-11-04 14:10:30|43358.3|43338.3|43358.3|43338.3|43360.8|43340.8|43358.3|43338.3|3
1636035040000|2021-11-04 14:10:40|43353.9|43333.9|43353.9|43333.9|43353.9|43333.9|43353.9|43333.9|1
1636035050000|2021-11-04 14:10:50|43358.3|43338.3|43351.4|43331.4|43358.3|43338.3|43351.4|43331.4|13
1636035060000|2021-11-04 14:11:00|43352.1|43332.1|43335.8|43315.8|43352.1|43332.1|43335.8|43315.8|17
1636035070000|2021-11-04 14:11:10|43336.4|43316.4|43333.3|43313.3|43336.4|43316.4|43331.9|43311.9|7
1636035080000|2021-11-04 14:11:20|43336.4|43316.4|43336.4|43316.4|43336.4|43316.4|43336.4|43316.4|1
1636035090000|2021-11-04 14:11:30|43340.1|43320.1|43341.4|43321.4|43343.3|43323.3|43340.1|43320.1|3
1636035100000|2021-11-04 14:11:40|43340.8|43320.8|43348.3|43328.3|43348.3|43328.3|43340.1|43320.1|10
1636035110000|2021-11-04 14:11:50|43350.1|43330.1|43348.2|43328.2|43350.8|43330.8|43348.2|43328.2|1
1636035120000|2021-11-04 14:12:00|43347.6|43327.6|43355.7|43335.7|43355.7|43335.7|43343.2|43323.2|8
1636035130000|2021-11-04 14:12:10|43356.4|43336.4|43361.4|43341.4|43361.4|43341.4|43356.4|43336.4|8
1636035140000|2021-11-04 14:12:20|43363.2|43343.2|43350.1|43330.1|43363.2|43343.2|43347.6|43327.6|2
1636035150000|2021-11-04 14:12:30|43350.7|43330.7|43348.2|43328.2|43350.7|43330.7|43345.7|43325.7|6
1636035160000|2021-11-04 14:12:40|43350.1|43330.1|43348.2|43328.2|43350.7|43330.7|43348.2|43328.2|4
1636035170000|2021-11-04 14:12:50|43351.4|43331.4|43348.2|43328.2|43351.4|43331.4|43348.2|43328.2|1
1636035180000|2021-11-04 14:13:00|43350.1|43330.1|43352.6|43332.6|43353.2|43333.2|43348.2|43328.2|13
1636035190000|2021-11-04 14:13:10|43350.7|43330.7|43358.2|43338.2|43358.2|43338.2|43350.7|43330.7|7
1636035200000|2021-11-04 14:13:20|43353.2|43333.2|43353.2|43333.2|43353.2|43333.2|43353.2|43333.2|11
1636035210000|2021-11-04 14:13:30|43351.4|43331.4|43353.2|43333.2|43353.2|43333.2|43351.4|43331.4|1
1636035220000|2021-11-04 14:13:40|43351.4|43331.4|43363.2|43343.2|43363.9|43343.9|43351.4|43331.4|8
1636035230000|2021-11-04 14:13:50|43360.7|43340.7|43351.4|43331.4|43360.7|43340.7|43351.4|43331.4|31
1636035240000|2021-11-04 14:14:00|43350.7|43330.7|43340.7|43320.7|43350.7|43330.7|43340.1|43320.1|18
1636035250000|2021-11-04 14:14:10|43342.6|43322.6|43338.2|43318.2|43342.6|43322.6|43338.2|43318.2|2
1636035260000|2021-11-04 14:14:20|43338.9|43318.9|43338.2|43318.2|43343.2|43323.2|43338.2|43318.2|3
1636035270000|2021-11-04 14:14:30|43340.7|43320.7|43338.2|43318.2|43340.7|43320.7|43335.7|43315.7|8
1636035280000|2021-11-04 14:14:40|43340.1|43320.1|43335.7|43315.7|43340.1|43320.1|43335.7|43315.7|4
1636035290000|2021-11-04 14:14:50|43332.6|43312.6|43330.7|43310.7|43332.6|43312.6|43330.1|43310.1|5
1636035300000|2021-11-04 14:15:00|43334.6|43314.6|43338.2|43318.2|43338.2|43318.2|43330.7|43310.7|16
1636035310000|2021-11-04 14:15:10|43341.9|43321.9|43331.3|43311.3|43349.4|43329.4|43331.3|43311.3|17
1636035320000|2021-11-04 14:15:20|43331.9|43311.9|43337.6|43317.6|43337.6|43317.6|43331.9|43311.9|11
1636035330000|2021-11-04 14:15:30|43338.2|43318.2|43340.7|43320.7|43340.7|43320.7|43338.2|43318.2|3
1636035340000|2021-11-04 14:15:40|43341.4|43321.4|43346.9|43326.9|43346.9|43326.9|43341.4|43321.4|7
1636035350000|2021-11-04 14:15:50|43347.6|43327.6|43350.7|43330.7|43350.7|43330.7|43347.6|43327.6|2
1636035360000|2021-11-04 14:16:00|43350.1|43330.1|43346.3|43326.3|43354.4|43334.4|43346.3|43326.3|11
1636035370000|2021-11-04 14:16:10|43344.4|43324.4|43343.8|43323.8|43344.4|43324.4|43341.3|43321.3|19
1636035380000|2021-11-04 14:16:20|43344.4|43324.4|43346.9|43326.9|43347.6|43327.6|43343.1|43323.1|6
1636035390000|2021-11-04 14:16:30|43345.1|43325.1|43346.9|43326.9|43346.9|43326.9|43345.1|43325.1|1
1636035400000|2021-11-04 14:16:40|43347.6|43327.6|43349.4|43329.4|43349.4|43329.4|43347.6|43327.6|2
1636035410000|2021-11-04 14:16:50|43346.9|43326.9|43344.4|43324.4|43349.4|43329.4|43344.4|43324.4|6
1636035420000|2021-11-04 14:17:00|43343.8|43323.8|43289.4|43269.4|43343.8|43323.8|43289.4|43269.4|31
1636035430000|2021-11-04 14:17:10|43290.1|43270.1|43276.9|43256.9|43291.9|43271.9|43276.9|43256.9|78
1636035440000|2021-11-04 14:17:20|43279.4|43259.4|43269.4|43249.4|43280.1|43260.1|43266.9|43246.9|17
1636035450000|2021-11-04 14:17:30|43262.6|43242.6|43289.4|43269.4|43291.9|43271.9|43262.6|43242.6|12
1636035460000|2021-11-04 14:17:40|43290.1|43270.1|43293.2|43273.2|43293.2|43273.2|43290.1|43270.1|7
1636035470000|2021-11-04 14:17:50|43297.6|43277.6|43299.4|43279.4|43299.4|43279.4|43297.6|43277.6|4
1636035480000|2021-11-04 14:18:00|43300.1|43280.1|43276.9|43256.9|43300.1|43280.1|43275.1|43255.1|22
1636035490000|2021-11-04 14:18:10|43276.3|43256.3|43274.4|43254.4|43276.3|43256.3|43270.1|43250.1|9
1636035500000|2021-11-04 14:18:20|43276.3|43256.3|43274.4|43254.4|43276.9|43256.9|43274.4|43254.4|3
1636035510000|2021-11-04 14:18:30|43272.6|43252.6|43266.9|43246.9|43274.4|43254.4|43266.9|43246.9|12
1636035520000|2021-11-04 14:18:40|43263.8|43243.8|43264.4|43244.4|43266.3|43246.3|43254.4|43234.4|21
1636035530000|2021-11-04 14:18:50|43263.8|43243.8|43256.9|43236.9|43263.8|43243.8|43251.9|43231.9|23
1636035540000|2021-11-04 14:19:00|43255.1|43235.1|43251.9|43231.9|43255.1|43235.1|43249.4|43229.4|10
1636035550000|2021-11-04 14:19:10|43252.6|43232.6|43253.1|43233.1|43259.4|43239.4|43252.6|43232.6|14
1636035560000|2021-11-04 14:19:20|43249.4|43229.4|43240.6|43220.6|43249.4|43229.4|43240.6|43220.6|19
1636035570000|2021-11-04 14:19:30|43239.9|43219.9|43213.8|43193.8|43241.3|43221.3|43213.8|43193.8|62
1636035580000|2021-11-04 14:19:40|43211.9|43191.9|43203.8|43183.8|43214.4|43194.4|43198.8|43178.8|16
1636035590000|2021-11-04 14:19:50|43204.4|43184.4|43208.8|43188.8|43209.4|43189.4|43201.9|43181.9|16
1636035600000|2021-11-04 14:20:00|43209.4|43189.4|43185.1|43165.1|43209.4|43189.4|43179.4|43159.4|42
1636035610000|2021-11-04 14:20:10|43187.6|43167.6|43204.4|43184.4|43204.4|43184.4|43187.6|43167.6|18
1636035620000|2021-11-04 14:20:20|43206.9|43186.9|43214.4|43194.4|43217.6|43197.6|43192.6|43172.6|12
1636035630000|2021-11-04 14:20:30|43215.1|43195.1|43200.1|43180.1|43216.9|43196.9|43199.4|43179.4|14
1636035640000|2021-11-04 14:20:40|43201.9|43181.9|43210.1|43190.1|43215.1|43195.1|43201.9|43181.9|10
1636035650000|2021-11-04 14:20:50|43211.9|43191.9|43210.1|43190.1|43215.7|43195.7|43210.1|43190.1|16
1636035660000|2021-11-04 14:21:00|43209.4|43189.4|43225.1|43205.1|43227.6|43207.6|43194.4|43174.4|41
1636035670000|2021-11-04 14:21:10|43226.9|43206.9|43227.6|43207.6|43227.6|43207.6|43220.1|43200.1|60
1636035680000|2021-11-04 14:21:20|43230.7|43210.7|43225.7|43205.7|43230.7|43210.7|43225.7|43205.7|12
1636035690000|2021-11-04 14:21:30|43227.6|43207.6|43235.1|43215.1|43235.7|43215.7|43227.6|43207.6|4
1636035700000|2021-11-04 14:21:40|43235.7|43215.7|43233.2|43213.2|43238.2|43218.2|43231.9|43211.9|9
1636035710000|2021-11-04 14:21:50|43235.1|43215.1|43236.4|43216.4|43239.6|43219.6|43235.1|43215.1|8
1636035720000|2021-11-04 14:22:00|43240.1|43220.1|43235.7|43215.7|43240.7|43220.7|43233.9|43213.9|10
1636035730000|2021-11-04 14:22:10|43236.4|43216.4|43230.7|43210.7|43238.2|43218.2|43230.7|43210.7|21
1636035740000|2021-11-04 14:22:20|43230.1|43210.1|43213.2|43193.2|43230.7|43210.7|43213.2|43193.2|31
1636035750000|2021-11-04 14:22:30|43210.7|43190.7|43220.1|43200.1|43225.1|43205.1|43210.7|43190.7|15
1636035760000|2021-11-04 14:22:40|43220.7|43200.7|43235.1|43215.1|43235.1|43215.1|43220.1|43200.1|24
1636035770000|2021-11-04 14:22:50|43235.7|43215.7|43225.7|43205.7|43238.2|43218.2|43225.7|43205.7|3
1636035780000|2021-11-04 14:23:00|43220.7|43200.7|43202.6|43182.6|43220.7|43200.7|43202.6|43182.6|29
1636035790000|2021-11-04 14:23:10|43200.1|43180.1|43203.2|43183.2|43203.2|43183.2|43196.4|43176.4|14
1636035800000|2021-11-04 14:23:20|43205.1|43185.1|43191.4|43171.4|43205.1|43185.1|43190.7|43170.7|15
1636035810000|2021-11-04 14:23:30|43192.1|43172.1|43202.1|43182.1|43202.1|43182.1|43192.1|43172.1|8
1636035820000|2021-11-04 14:23:40|43204.6|43184.6|43204.6|43184.6|43206.4|43186.4|43201.4|43181.4|2
1636035830000|2021-11-04 14:23:50|43207.1|43187.1|43226.5|43206.5|43229|43209|43207.1|43187.1|99
1636035840000|2021-11-04 14:24:00|43224.7|43204.7|43203.4|43183.4|43229|43209|43203.4|43183.4|13
1636035850000|2021-11-04 14:24:10|43205.9|43185.9|43201.5|43181.5|43208.4|43188.4|43201.5|43181.5|4
1636035860000|2021-11-04 14:24:20|43200.9|43180.9|43213.4|43193.4|43213.4|43193.4|43200.9|43180.9|12
1636035870000|2021-11-04 14:24:30|43210.9|43190.9|43191.5|43171.5|43210.9|43190.9|43191.5|43171.5|24
1636035880000|2021-11-04 14:24:40|43189.7|43169.7|43178.4|43158.4|43189.7|43169.7|43178.4|43158.4|8
1636035890000|2021-11-04 14:24:50|43179|43159|43177.7|43157.7|43180.9|43160.9|43176.5|43156.5|6
1636035900000|2021-11-04 14:25:00|43173.4|43153.4|43184|43164|43184|43164|43170.9|43150.9|11
1636035910000|2021-11-04 14:25:10|43185.9|43165.9|43180.9|43160.9|43185.9|43165.9|43178.4|43158.4|10
1636035920000|2021-11-04 14:25:20|43182.7|43162.7|43185.9|43165.9|43185.9|43165.9|43182.7|43162.7|6
1636035930000|2021-11-04 14:25:30|43189|43169|43175.9|43155.9|43189|43169|43175.9|43155.9|15
1636035940000|2021-11-04 14:25:40|43173.4|43153.4|43162.7|43142.7|43178.4|43158.4|43162.7|43142.7|9
1636035950000|2021-11-04 14:25:50|43163.4|43143.4|43168.4|43148.4|43168.4|43148.4|43163.4|43143.4|18
1636035960000|2021-11-04 14:26:00|43167.7|43147.7|43170.9|43150.9|43177.7|43157.7|43167.7|43147.7|17
1636035970000|2021-11-04 14:26:10|43170.2|43150.2|43154|43134|43170.2|43150.2|43140.2|43120.2|42
1636035980000|2021-11-04 14:26:20|43155.9|43135.9|43146.5|43126.5|43160.9|43140.9|43146.5|43126.5|5
1636035990000|2021-11-04 14:26:30|43148.4|43128.4|43153.4|43133.4|43156.5|43136.5|43146.5|43126.5|30
1636036000000|2021-11-04 14:26:40|43154|43134|43163.4|43143.4|43167.7|43147.7|43147.7|43127.7|27
1636036010000|2021-11-04 14:26:50|43162.7|43142.7|43158.4|43138.4|43162.7|43142.7|43155.9|43135.9|6
1636036020000|2021-11-04 14:27:00|43163.4|43143.4|43175.9|43155.9|43177.7|43157.7|43163.4|43143.4|19
1636036030000|2021-11-04 14:27:10|43176.5|43156.5|43195.9|43175.9|43195.9|43175.9|43176.5|43156.5|17
1636036040000|2021-11-04 14:27:20|43190.9|43170.9|43184|43164|43190.9|43170.9|43182.7|43162.7|18
1636036050000|2021-11-04 14:27:30|43185.9|43165.9|43213.4|43193.4|43217.7|43197.7|43185.9|43165.9|23
1636036060000|2021-11-04 14:27:40|43211.5|43191.5|43197.7|43177.7|43213.4|43193.4|43192.7|43172.7|24
1636036070000|2021-11-04 14:27:50|43200.9|43180.9|43202.7|43182.7|43205.9|43185.9|43199|43179|13
1636036080000|2021-11-04 14:28:00|43200.9|43180.9|43193.4|43173.4|43204|43184|43192.7|43172.7|17
1636036090000|2021-11-04 14:28:10|43194|43174|43207.7|43187.7|43207.7|43187.7|43192.7|43172.7|14
1636036100000|2021-11-04 14:28:20|43208.4|43188.4|43210.9|43190.9|43215.2|43195.2|43208.4|43188.4|14
1636036110000|2021-11-04 14:28:30|43213.4|43193.4|43217.7|43197.7|43218.4|43198.4|43213.4|43193.4|10
1636036120000|2021-11-04 14:28:40|43218.4|43198.4|43224|43204|43227.7|43207.7|43215.9|43195.9|13
1636036130000|2021-11-04 14:28:50|43222.7|43202.7|43228.4|43208.4|43233.4|43213.4|43222.7|43202.7|13
1636036140000|2021-11-04 14:29:00|43230.2|43210.2|43185.9|43165.9|43230.2|43210.2|43185.9|43165.9|26
1636036150000|2021-11-04 14:29:10|43185.2|43165.2|43182.7|43162.7|43187.7|43167.7|43182.7|43162.7|16
1636036160000|2021-11-04 14:29:20|43180.9|43160.9|43177.7|43157.7|43180.9|43160.9|43173.4|43153.4|10
1636036170000|2021-11-04 14:29:30|43178.4|43158.4|43173.4|43153.4|43178.4|43158.4|43170.9|43150.9|22
1636036180000|2021-11-04 14:29:40|43175.2|43155.2|43172.7|43152.7|43175.2|43155.2|43169.6|43149.6|15
1636036190000|2021-11-04 14:29:50|43169.6|43149.6|43168.4|43148.4|43172.7|43152.7|43168.4|43148.4|10
1636036200000|2021-11-04 14:30:00|43172.7|43152.7|43158.4|43138.4|43172.7|43152.7|43153.4|43133.4|28
1636036210000|2021-11-04 14:30:10|43159|43139|43160.9|43140.9|43160.9|43140.9|43157.1|43137.1|12
1636036220000|2021-11-04 14:30:20|43160.2|43140.2|43140.2|43120.2|43160.2|43140.2|43139.6|43119.6|17
1636036230000|2021-11-04 14:30:30|43138.4|43118.4|43123.4|43103.4|43138.4|43118.4|43115.9|43095.9|61
1636036240000|2021-11-04 14:30:40|43120.9|43100.9|43135.9|43115.9|43138.4|43118.4|43120.9|43100.9|32
1636036250000|2021-11-04 14:30:50|43133.4|43113.4|43133.4|43113.4|43133.4|43113.4|43130.9|43110.9|10
1636036260000|2021-11-04 14:31:00|43132.7|43112.7|43138.4|43118.4|43140.9|43120.9|43130.9|43110.9|14
1636036270000|2021-11-04 14:31:10|43137.7|43117.7|43122.7|43102.7|43137.7|43117.7|43120.2|43100.2|19
1636036280000|2021-11-04 14:31:20|43134|43114|43130.9|43110.9|43138.4|43118.4|43130.9|43110.9|23
1636036290000|2021-11-04 14:31:30|43128.4|43108.4|43140.9|43120.9|43140.9|43120.9|43128.4|43108.4|23
1636036300000|2021-11-04 14:31:40|43142.7|43122.7|43160.2|43140.2|43160.2|43140.2|43142.7|43122.7|23
1636036310000|2021-11-04 14:31:50|43158.4|43138.4|43153.4|43133.4|43158.4|43138.4|43153.4|43133.4|6
1636036320000|2021-11-04 14:32:00|43152.7|43132.7|43137.7|43117.7|43153.4|43133.4|43137.7|43117.7|21
1636036330000|2021-11-04 14:32:10|43139|43119|43145.9|43125.9|43145.9|43125.9|43139|43119|8
1636036340000|2021-11-04 14:32:20|43147.7|43127.7|43140.9|43120.9|43150.2|43130.2|43140.9|43120.9|13
1636036350000|2021-11-04 14:32:30|43135.9|43115.9|43128.4|43108.4|43135.9|43115.9|43128.4|43108.4|8
1636036360000|2021-11-04 14:32:40|43130.2|43110.2|43135.9|43115.9|43135.9|43115.9|43130.2|43110.2|7
1636036370000|2021-11-04 14:32:50|43133.4|43113.4|43132.7|43112.7|43134|43114|43130.9|43110.9|5
1636036380000|2021-11-04 14:33:00|43130.9|43110.9|43148.4|43128.4|43148.4|43128.4|43130.9|43110.9|20
1636036390000|2021-11-04 14:33:10|43151.5|43131.5|43188.4|43168.4|43188.4|43168.4|43151.5|43131.5|18
1636036400000|2021-11-04 14:33:20|43189|43169|43193.4|43173.4|43193.4|43173.4|43188.4|43168.4|19
1636036410000|2021-11-04 14:33:30|43194|43174|43175.9|43155.9|43194|43174|43175.9|43155.9|12
1636036420000|2021-11-04 14:33:40|43180.9|43160.9|43177.7|43157.7|43180.9|43160.9|43155.9|43135.9|33
1636036430000|2021-11-04 14:33:50|43179.5|43159.5|43165.9|43145.9|43182.7|43162.7|43165.9|43145.9|9
1636036440000|2021-11-04 14:34:00|43171.5|43151.5|43158.4|43138.4|43178.4|43158.4|43155.2|43135.2|16
1636036450000|2021-11-04 14:34:10|43163.4|43143.4|43175.9|43155.9|43183.4|43163.4|43163.4|43143.4|18
1636036460000|2021-11-04 14:34:20|43174|43154|43175.2|43155.2|43184.5|43164.5|43174|43154|10
1636036470000|2021-11-04 14:34:30|43175.9|43155.9|43153.4|43133.4|43175.9|43155.9|43151.5|43131.5|20
1636036480000|2021-11-04 14:34:40|43154|43134|43167.7|43147.7|43167.7|43147.7|43153.4|43133.4|13
1636036490000|2021-11-04 14:34:50|43170.2|43150.2|43177.7|43157.7|43177.7|43157.7|43170.2|43150.2|8
1636036500000|2021-11-04 14:35:00|43178.4|43158.4|43195.9|43175.9|43197.7|43177.7|43173.4|43153.4|22
1636036510000|2021-11-04 14:35:10|43195.2|43175.2|43172.7|43152.7|43195.2|43175.2|43170.9|43150.9|12
1636036520000|2021-11-04 14:35:20|43170.9|43150.9|43155.2|43135.2|43170.9|43150.9|43155.2|43135.2|5
1636036530000|2021-11-04 14:35:30|43153.4|43133.4|43153.4|43133.4|43153.4|43133.4|43150.9|43130.9|15
1636036540000|2021-11-04 14:35:40|43152.7|43132.7|43155.9|43135.9|43155.9|43135.9|43150.9|43130.9|4
1636036550000|2021-11-04 14:35:50|43152|43132|43135.9|43115.9|43152|43132|43130.9|43110.9|22
1636036560000|2021-11-04 14:36:00|43130.9|43110.9|43105.9|43085.9|43130.9|43110.9|43105.9|43085.9|30
1636036570000|2021-11-04 14:36:10|43107.7|43087.7|43095.9|43075.9|43107.7|43087.7|43090.9|43070.9|24
1636036580000|2021-11-04 14:36:20|43082.7|43062.7|43082.7|43062.7|43085.9|43065.9|43075.9|43055.9|48
1636036590000|2021-11-04 14:36:30|43083.4|43063.4|43100.9|43080.9|43103.4|43083.4|43079|43059|41
1636036600000|2021-11-04 14:36:40|43101.5|43081.5|43102.7|43082.7|43109|43089|43101.5|43081.5|16
1636036610000|2021-11-04 14:36:50|43099.5|43079.5|43100.9|43080.9|43104|43084|43088.4|43068.4|35
1636036620000|2021-11-04 14:37:00|43099|43079|43090.2|43070.2|43099|43079|43085.9|43065.9|17
1636036630000|2021-11-04 14:37:10|43087.7|43067.7|43046.5|43026.5|43087.7|43067.7|43027.7|43007.7|40
1636036640000|2021-11-04 14:37:20|43049|43029|43032.7|43012.7|43049|43029|43019.7|42999.7|45
1636036650000|2021-11-04 14:37:30|43030.9|43010.9|43030.2|43010.2|43037.7|43017.7|43022.7|43002.7|26
1636036660000|2021-11-04 14:37:40|43027.7|43007.7|43020.9|43000.9|43027.7|43007.7|43018.4|42998.4|11
1636036670000|2021-11-04 14:37:50|43023.4|43003.4|43015.9|42995.9|43028.4|43008.4|43015.9|42995.9|32
1636036680000|2021-11-04 14:38:00|43013.4|42993.4|42977.7|42957.7|43013.4|42993.4|42977.7|42957.7|85
1636036690000|2021-11-04 14:38:10|42973.4|42953.4|42970.9|42950.9|42983.4|42963.4|42953.4|42933.4|47
1636036700000|2021-11-04 14:38:20|42971.5|42951.5|42975.9|42955.9|42985.2|42965.2|42970.9|42950.9|22
1636036710000|2021-11-04 14:38:30|42978.4|42958.4|42977.7|42957.7|42987.7|42967.7|42975.9|42955.9|25
1636036720000|2021-11-04 14:38:40|42978.4|42958.4|43012.2|42992.2|43012.2|42992.2|42975.9|42955.9|23
1636036730000|2021-11-04 14:38:50|43011.5|42991.5|43029|43009|43034|43014|43011.5|42991.5|34
1636036740000|2021-11-04 14:39:00|43028.4|43008.4|43048.4|43028.4|43048.4|43028.4|43024|43004|25
1636036750000|2021-11-04 14:39:10|43050.9|43030.9|43029|43009|43060.9|43040.9|43027.7|43007.7|19
1636036760000|2021-11-04 14:39:20|43028.4|43008.4|43022.7|43002.7|43035.9|43015.9|43022.7|43002.7|18
1636036770000|2021-11-04 14:39:30|43023.4|43003.4|43034|43014|43034|43014|43023.4|43003.4|13
1636036780000|2021-11-04 14:39:40|43038.4|43018.4|43050.2|43030.2|43050.2|43030.2|43038.4|43018.4|16
1636036790000|2021-11-04 14:39:50|43049.5|43029.5|43050.9|43030.9|43050.9|43030.9|43043.4|43023.4|17
1636036800000|2021-11-04 14:40:00|43049|43029|43044|43024|43050.9|43030.9|43044|43024|15
1636036810000|2021-11-04 14:40:10|43045.9|43025.9|43055.9|43035.9|43055.9|43035.9|43043.4|43023.4|14
1636036820000|2021-11-04 14:40:20|43054|43034|43060.3|43040.3|43060.3|43040.3|43052.7|43032.7|17
1636036830000|2021-11-04 14:40:30|43064|43044|43087.7|43067.7|43088.4|43068.4|43064|43044|25
1636036840000|2021-11-04 14:40:40|43089|43069|43101.5|43081.5|43101.5|43081.5|43089|43069|23
1636036850000|2021-11-04 14:40:50|43100.9|43080.9|43085.2|43065.2|43101.5|43081.5|43085.2|43065.2|9
1636036860000|2021-11-04 14:41:00|43082.7|43062.7|43054.5|43034.5|43088.4|43068.4|43054|43034|23
1636036870000|2021-11-04 14:41:10|43057.7|43037.7|43067.7|43047.7|43069|43049|43057.7|43037.7|18
1636036880000|2021-11-04 14:41:20|43065.9|43045.9|43073.4|43053.4|43073.4|43053.4|43063.4|43043.4|19
1636036890000|2021-11-04 14:41:30|43070.9|43050.9|43076.5|43056.5|43077.2|43057.2|43069|43049|8
1636036900000|2021-11-04 14:41:40|43078.4|43058.4|43089.7|43069.7|43090.9|43070.9|43076.5|43056.5|13
1636036910000|2021-11-04 14:41:50|43092.7|43072.7|43091.5|43071.5|43095.9|43075.9|43089|43069|13
1636036920000|2021-11-04 14:42:00|43088.4|43068.4|43068.4|43048.4|43088.4|43068.4|43068.4|43048.4|24
1636036930000|2021-11-04 14:42:10|43064|43044|43060.9|43040.9|43064|43044|43055.9|43035.9|11
1636036940000|2021-11-04 14:42:20|43059.5|43039.5|43049|43029|43060.9|43040.9|43048.4|43028.4|16
1636036950000|2021-11-04 14:42:30|43049.7|43029.7|43045.9|43025.9|43055.9|43035.9|43045.9|43025.9|19
1636036960000|2021-11-04 14:42:40|43048.4|43028.4|43060.9|43040.9|43060.9|43040.9|43048.4|43028.4|2
1636036970000|2021-11-04 14:42:50|43055.2|43035.2|43055.9|43035.9|43055.9|43035.9|43048.4|43028.4|6
1636036980000|2021-11-04 14:43:00|43063.4|43043.4|43056.5|43036.5|43064|43044|43055.9|43035.9|13
1636036990000|2021-11-04 14:43:10|43061.5|43041.5|43073.4|43053.4|43073.4|43053.4|43061.5|43041.5|21
1636037000000|2021-11-04 14:43:20|43075.2|43055.2|43053.4|43033.4|43079|43059|43053.4|43033.4|20
1636037010000|2021-11-04 14:43:30|43051.5|43031.5|43060.9|43040.9|43060.9|43040.9|43051.5|43031.5|9
1636037020000|2021-11-04 14:43:40|43064|43044|43074|43054|43074.7|43054.7|43064|43044|8
1636037030000|2021-11-04 14:43:50|43073.4|43053.4|43078.4|43058.4|43082.7|43062.7|43073.4|43053.4|40
1636037040000|2021-11-04 14:44:00|43075.9|43055.9|43064|43044|43082.7|43062.7|43059|43039|38
1636037050000|2021-11-04 14:44:10|43068.4|43048.4|43070.2|43050.2|43070.2|43050.2|43068.4|43048.4|4
1636037060000|2021-11-04 14:44:20|43068.4|43048.4|43062.7|43042.7|43068.4|43048.4|43062.7|43042.7|8
1636037070000|2021-11-04 14:44:30|43060.9|43040.9|43075.9|43055.9|43078.4|43058.4|43049.5|43029.5|13
1636037080000|2021-11-04 14:44:40|43073.4|43053.4|43078.4|43058.4|43078.4|43058.4|43073.4|43053.4|4
1636037090000|2021-11-04 14:44:50|43077.7|43057.7|43108.4|43088.4|43108.4|43088.4|43077.7|43057.7|23
1636037100000|2021-11-04 14:45:00|43107.7|43087.7|43110.9|43090.9|43114|43094|43099|43079|22
1636037110000|2021-11-04 14:45:10|43120.9|43100.9|43135.9|43115.9|43144|43124|43119|43099|34
1636037120000|2021-11-04 14:45:20|43140.2|43120.2|43148.4|43128.4|43150.9|43130.9|43132.7|43112.7|22
1636037130000|2021-11-04 14:45:30|43149|43129|43143.4|43123.4|43151.5|43131.5|43141.5|43121.5|24
1636037140000|2021-11-04 14:45:40|43139|43119|43144|43124|43144|43124|43139|43119|10
1636037150000|2021-11-04 14:45:50|43145.9|43125.9|43145.9|43125.9|43150.9|43130.9|43144|43124|11
1636037160000|2021-11-04 14:46:00|43150.9|43130.9|43140.9|43120.9|43150.9|43130.9|43135.9|43115.9|23
1636037170000|2021-11-04 14:46:10|43138.4|43118.4|43140.9|43120.9|43140.9|43120.9|43133.4|43113.4|14
1636037180000|2021-11-04 14:46:20|43142.7|43122.7|43133.4|43113.4|43143.4|43123.4|43133.4|43113.4|6
1636037190000|2021-11-04 14:46:30|43132.7|43112.7|43125.9|43105.9|43133.4|43113.4|43123.4|43103.4|12
1636037200000|2021-11-04 14:46:40|43127.7|43107.7|43112.7|43092.7|43127.7|43107.7|43112.7|43092.7|7
1636037210000|2021-11-04 14:46:50|43113.4|43093.4|43122.7|43102.7|43122.7|43102.7|43113.4|43093.4|7
1636037220000|2021-11-04 14:47:00|43120.9|43100.9|43103.4|43083.4|43120.9|43100.9|43103.4|43083.4|10
1636037230000|2021-11-04 14:47:10|43102.7|43082.7|43093.4|43073.4|43103.4|43083.4|43093.4|43073.4|13
1636037240000|2021-11-04 14:47:20|43089.7|43069.7|43075.9|43055.9|43089.7|43069.7|43074|43054|38
1636037250000|2021-11-04 14:47:30|43073.4|43053.4|43071.5|43051.5|43073.4|43053.4|43065.2|43045.2|9
1636037260000|2021-11-04 14:47:40|43072.2|43052.2|43080.9|43060.9|43084|43064|43072.2|43052.2|4
1636037270000|2021-11-04 14:47:50|43078.4|43058.4|43070.2|43050.2|43078.4|43058.4|43070.2|43050.2|3
1636037280000|2021-11-04 14:48:00|43070.9|43050.9|43057.7|43037.7|43070.9|43050.9|43057.7|43037.7|11
1636037290000|2021-11-04 14:48:10|43057|43037|43048.4|43028.4|43064|43044|43048.4|43028.4|3
1636037300000|2021-11-04 14:48:20|43045.9|43025.9|43050.9|43030.9|43055.9|43035.9|43045.9|43025.9|22
1636037310000|2021-11-04 14:48:30|43048.4|43028.4|43050.9|43030.9|43053.4|43033.4|43048.4|43028.4|7
1636037320000|2021-11-04 14:48:40|43049|43029|43048.4|43028.4|43050.9|43030.9|43048.4|43028.4|10
1636037330000|2021-11-04 14:48:50|43045.9|43025.9|43048.4|43028.4|43048.4|43028.4|43045.9|43025.9|9
1636037340000|2021-11-04 14:49:00|43050.9|43030.9|43053.4|43033.4|43055.9|43035.9|43050.9|43030.9|9
1636037350000|2021-11-04 14:49:10|43055.9|43035.9|43058.4|43038.4|43058.4|43038.4|43055.9|43035.9|5
1636037360000|2021-11-04 14:49:20|43066.5|43046.5|43063.4|43043.4|43066.5|43046.5|43062.7|43042.7|9
1636037370000|2021-11-04 14:49:30|43062.7|43042.7|43060.8|43040.8|43063.4|43043.4|43058.3|43038.3|5
1636037380000|2021-11-04 14:49:40|43061.5|43041.5|43059|43039|43063.3|43043.3|43056.5|43036.5|26
1636037390000|2021-11-04 14:49:50|43058.3|43038.3|43055.8|43035.8|43060.8|43040.8|43050.2|43030.2|12
1636037400000|2021-11-04 14:50:00|43058.3|43038.3|43033.3|43013.3|43058.3|43038.3|43033.3|43013.3|11
1636037410000|2021-11-04 14:50:10|43030.8|43010.8|43027.7|43007.7|43033.3|43013.3|43020.8|43000.8|15
1636037420000|2021-11-04 14:50:20|43025.8|43005.8|43018.3|42998.3|43025.8|43005.8|43008.3|42988.3|13
1636037430000|2021-11-04 14:50:30|43019|42999|43013.3|42993.3|43032|43012|43013.3|42993.3|41
1636037440000|2021-11-04 14:50:40|43014.5|42994.5|43012.7|42992.7|43017.7|42997.7|43012.7|42992.7|13
1636037450000|2021-11-04 14:50:50|43013.3|42993.3|43017.7|42997.7|43017.7|42997.7|43005.8|42985.8|13
1636037460000|2021-11-04 14:51:00|43018.3|42998.3|43010.2|42990.2|43018.3|42998.3|43010.2|42990.2|46
1636037470000|2021-11-04 14:51:10|43009.5|42989.5|43003.3|42983.3|43009.5|42989.5|42998.3|42978.3|24
1636037480000|2021-11-04 14:51:20|42998.3|42978.3|42983.3|42963.3|42998.3|42978.3|42983.3|42963.3|12
1636037490000|2021-11-04 14:51:30|42988.3|42968.3|42983.3|42963.3|42988.3|42968.3|42983.3|42963.3|12
1636037500000|2021-11-04 14:51:40|42978.3|42958.3|42983.3|42963.3|42985.8|42965.8|42974|42954|33
1636037510000|2021-11-04 14:51:50|42980.8|42960.8|42970.8|42950.8|42982.7|42962.7|42970.8|42950.8|14
1636037520000|2021-11-04 14:52:00|42969|42949|42946.5|42926.5|42969|42949|42942.7|42922.7|28
1636037530000|2021-11-04 14:52:10|42945.8|42925.8|42913.3|42893.3|42945.8|42925.8|42912.7|42892.7|71
1636037540000|2021-11-04 14:52:20|42915.2|42895.2|42912.7|42892.7|42915.2|42895.2|42905.2|42885.2|66
1636037550000|2021-11-04 14:52:30|42912|42892|42922|42902|42923.3|42903.3|42910.2|42890.2|32
1636037560000|2021-11-04 14:52:40|42918.3|42898.3|42908.3|42888.3|42922.7|42902.7|42908.3|42888.3|18
1636037570000|2021-11-04 14:52:50|42910.2|42890.2|42868.3|42848.3|42912.7|42892.7|42868.3|42848.3|24
1636037580000|2021-11-04 14:53:00|42865.8|42845.8|42854|42834|42872.7|42852.7|42850.8|42830.8|31
1636037590000|2021-11-04 14:53:10|42866.5|42846.5|42873.3|42853.3|42875.8|42855.8|42863.3|42843.3|22
1636037600000|2021-11-04 14:53:20|42874|42854|42867.7|42847.7|42875.8|42855.8|42867.7|42847.7|11
1636037610000|2021-11-04 14:53:30|42865.8|42845.8|42855.8|42835.8|42867.7|42847.7|42855.2|42835.2|19
1636037620000|2021-11-04 14:53:40|42855.2|42835.2|42823.3|42803.3|42855.2|42835.2|42823.3|42803.3|45
1636037630000|2021-11-04 14:53:50|42820.2|42800.2|42820.2|42800.2|42825.8|42805.8|42818.3|42798.3|36
1636037640000|2021-11-04 14:54:00|42822.7|42802.7|42821.4|42801.4|42825.8|42805.8|42820.2|42800.2|37
1636037650000|2021-11-04 14:54:10|42819.5|42799.5|42817.7|42797.7|42827|42807|42812|42792|39
1636037660000|2021-11-04 14:54:20|42819.5|42799.5|42782|42762|42819.5|42799.5|42777|42757|71
1636037670000|2021-11-04 14:54:30|42775.2|42755.2|42750.2|42730.2|42775.2|42755.2|42749.5|42729.5|59
1636037680000|2021-11-04 14:54:40|42749.5|42729.5|42723.3|42703.3|42749.5|42729.5|42723.3|42703.3|48
1636037690000|2021-11-04 14:54:50|42722.7|42702.7|42718.3|42698.3|42725.2|42705.2|42717.7|42697.7|40
1636037700000|2021-11-04 14:55:00|42717.7|42697.7|42698.3|42678.3|42722.7|42702.7|42698.3|42678.3|60
1636037710000|2021-11-04 14:55:10|42697.7|42677.7|42687|42667|42698.3|42678.3|42662|42642|54
1636037720000|2021-11-04 14:55:20|42687.7|42667.7|42685.8|42665.8|42700.2|42680.2|42685.8|42665.8|49
1636037730000|2021-11-04 14:55:30|42687.7|42667.7|42697|42677|42697.7|42677.7|42687.7|42667.7|40
1636037740000|2021-11-04 14:55:40|42697.7|42677.7|42689.5|42669.5|42697.7|42677.7|42687|42667|28
1636037750000|2021-11-04 14:55:50|42687|42667|42687|42667|42687|42667|42669.5|42649.5|69
1636037760000|2021-11-04 14:56:00|42692|42672|42688.9|42668.9|42692|42672|42681.4|42661.4|143
1636037770000|2021-11-04 14:56:10|42692|42672|42691.5|42671.5|42702.7|42682.7|42684.5|42664.5|76
1636037780000|2021-11-04 14:56:20|42693.3|42673.3|42697.7|42677.7|42697.7|42677.7|42687.7|42667.7|18
1636037790000|2021-11-04 14:56:30|42694|42674|42693.3|42673.3|42695.8|42675.8|42685.8|42665.8|47
1636037800000|2021-11-04 14:56:40|42690.2|42670.2|42683.3|42663.3|42690.2|42670.2|42683.3|42663.3|27
1636037810000|2021-11-04 14:56:50|42685.2|42665.2|42713.3|42693.3|42715.2|42695.2|42683.3|42663.3|52
1636037820000|2021-11-04 14:57:00|42712.7|42692.7|42710.2|42690.2|42715.2|42695.2|42707|42687|36
1636037830000|2021-11-04 14:57:10|42712|42692|42720.2|42700.2|42720.2|42700.2|42697.7|42677.7|60
1636037840000|2021-11-04 14:57:20|42722|42702|42737.7|42717.7|42737.7|42717.7|42722|42702|24
1636037850000|2021-11-04 14:57:30|42737|42717|42752.7|42732.7|42752.7|42732.7|42737|42717|20
1636037860000|2021-11-04 14:57:40|42755.2|42735.2|42757.7|42737.7|42758.3|42738.3|42747|42727|25
1636037870000|2021-11-04 14:57:50|42759.5|42739.5|42774.5|42754.5|42774.5|42754.5|42759.5|42739.5|29
1636037880000|2021-11-04 14:58:00|42772|42752|42728.9|42708.9|42772|42752|42728.9|42708.9|15
1636037890000|2021-11-04 14:58:10|42727|42707|42745.2|42725.2|42745.2|42725.2|42722|42702|22
1636037900000|2021-11-04 14:58:20|42749.5|42729.5|42768.9|42748.9|42768.9|42748.9|42749.5|42729.5|16
1636037910000|2021-11-04 14:58:30|42766.4|42746.4|42788.2|42768.2|42788.2|42768.2|42766.4|42746.4|16
1636037920000|2021-11-04 14:58:40|42786.4|42766.4|42750.2|42730.2|42786.4|42766.4|42750.2|42730.2|25
1636037930000|2021-11-04 14:58:50|42752|42732|42754.5|42734.5|42759.5|42739.5|42750.2|42730.2|18
1636037940000|2021-11-04 14:59:00|42752|42732|42739.5|42719.5|42753.2|42733.2|42737.7|42717.7|20
1636037950000|2021-11-04 14:59:10|42737|42717|42752.7|42732.7|42752.7|42732.7|42735.2|42715.2|18
1636037960000|2021-11-04 14:59:20|42758.9|42738.9|42754.5|42734.5|42762.7|42742.7|42754.5|42734.5|25
1636037970000|2021-11-04 14:59:30|42757|42737|42789.5|42769.5|42789.5|42769.5|42757|42737|28
1636037980000|2021-11-04 14:59:40|42792|42772|42787.7|42767.7|42809.5|42789.5|42787.7|42767.7|32
1636037990000|2021-11-04 14:59:50|42782.7|42762.7|42796.5|42776.5|42797.2|42777.2|42782.7|42762.7|15
1636038000000|2021-11-04 15:00:00|42795.8|42775.8|42771.5|42751.5|42795.8|42775.8|42751.5|42731.5|37
1636038010000|2021-11-04 15:00:10|42773.3|42753.3|42787|42767|42795.2|42775.2|42770.8|42750.8|31
1636038020000|2021-11-04 15:00:20|42782.7|42762.7|42801.3|42781.3|42804.5|42784.5|42780.2|42760.2|23
1636038030000|2021-11-04 15:00:30|42802|42782|42800.8|42780.8|42804.5|42784.5|42799.5|42779.5|16
1636038040000|2021-11-04 15:00:40|42800.2|42780.2|42792.7|42772.7|42802.7|42782.7|42792.7|42772.7|14
1636038050000|2021-11-04 15:00:50|42792|42772|42778.3|42758.3|42792|42772|42778.3|42758.3|17
1636038060000|2021-11-04 15:01:00|42777.7|42757.7|42793.3|42773.3|42793.3|42773.3|42773.3|42753.3|18
1636038070000|2021-11-04 15:01:10|42795.2|42775.2|42802.7|42782.7|42802.7|42782.7|42792.7|42772.7|13
1636038080000|2021-11-04 15:01:20|42807.7|42787.7|42810.8|42790.8|42810.8|42790.8|42807.7|42787.7|14
1636038090000|2021-11-04 15:01:30|42813.3|42793.3|42830.2|42810.2|42830.2|42810.2|42813.3|42793.3|33
1636038100000|2021-11-04 15:01:40|42828.3|42808.3|42833.3|42813.3|42840.8|42820.8|42828.3|42808.3|16
1636038110000|2021-11-04 15:01:50|42831.5|42811.5|42817.7|42797.7|42833.3|42813.3|42815.2|42795.2|28
1636038120000|2021-11-04 15:02:00|42810.8|42790.8|42820.2|42800.2|42820.2|42800.2|42807.7|42787.7|23
1636038130000|2021-11-04 15:02:10|42817.7|42797.7|42827.7|42807.7|42827.7|42807.7|42817.7|42797.7|17
1636038140000|2021-11-04 15:02:20|42828.3|42808.3|42842|42822|42842|42822|42822.7|42802.7|7
1636038150000|2021-11-04 15:02:30|42840.2|42820.2|42835.8|42815.8|42842|42822|42833.3|42813.3|25
1636038160000|2021-11-04 15:02:40|42840.2|42820.2|42830.2|42810.2|42840.8|42820.8|42827.7|42807.7|14
1636038170000|2021-11-04 15:02:50|42830.8|42810.8|42825.2|42805.2|42832.7|42812.7|42822.7|42802.7|19
1636038180000|2021-11-04 15:03:00|42827.7|42807.7|42805.2|42785.2|42830.2|42810.2|42805.2|42785.2|27
1636038190000|2021-11-04 15:03:10|42802.7|42782.7|42772.7|42752.7|42802.7|42782.7|42772.7|42752.7|32
1636038200000|2021-11-04 15:03:20|42774.5|42754.5|42781.3|42761.3|42783.8|42763.8|42772.7|42752.7|22
1636038210000|2021-11-04 15:03:30|42782|42762|42782.7|42762.7|42786.3|42766.3|42782|42762|8
1636038220000|2021-11-04 15:03:40|42782|42762|42787.7|42767.7|42788.3|42768.3|42782|42762|14
1636038230000|2021-11-04 15:03:50|42792.7|42772.7|42797.7|42777.7|42799.5|42779.5|42788.3|42768.3|16
1636038240000|2021-11-04 15:04:00|42795.2|42775.2|42803.3|42783.3|42807.7|42787.7|42793.3|42773.3|19
1636038250000|2021-11-04 15:04:10|42802.7|42782.7|42827.7|42807.7|42828.3|42808.3|42802.7|42782.7|23
1636038260000|2021-11-04 15:04:20|42825.8|42805.8|42824|42804|42838.3|42818.3|42824|42804|15
1636038270000|2021-11-04 15:04:30|42823.3|42803.3|42818.3|42798.3|42824|42804|42808.3|42788.3|35
1636038280000|2021-11-04 15:04:40|42825.8|42805.8|42825.8|42805.8|42825.8|42805.8|42825.8|42805.8|8
1636038290000|2021-11-04 15:04:50|42826.5|42806.5|42835.8|42815.8|42835.8|42815.8|42826.5|42806.5|1
1636038300000|2021-11-04 15:05:00|42833.3|42813.3|42830.8|42810.8|42834|42814|42830.8|42810.8|24
1636038310000|2021-11-04 15:05:10|42830.2|42810.2|42800.8|42780.8|42830.2|42810.2|42800.8|42780.8|20
1636038320000|2021-11-04 15:05:20|42799|42779|42817.7|42797.7|42820.8|42800.8|42799|42779|13
1636038330000|2021-11-04 15:05:30|42815.8|42795.8|42808.3|42788.3|42817.7|42797.7|42808.3|42788.3|8
1636038340000|2021-11-04 15:05:40|42805.8|42785.8|42798.3|42778.3|42808.3|42788.3|42798.3|42778.3|21
1636038350000|2021-11-04 15:05:50|42797.7|42777.7|42791.5|42771.5|42797.7|42777.7|42791.5|42771.5|15
1636038360000|2021-11-04 15:06:00|42794|42774|42826.5|42806.5|42826.5|42806.5|42794|42774|29
1636038370000|2021-11-04 15:06:10|42828.3|42808.3|42840.8|42820.8|42843.3|42823.3|42828.3|42808.3|16
1636038380000|2021-11-04 15:06:20|42839|42819|42834|42814|42839|42819|42832.7|42812.7|4
1636038390000|2021-11-04 15:06:30|42835.8|42815.8|42824.7|42804.7|42839|42819|42824.7|42804.7|17
1636038400000|2021-11-04 15:06:40|42824|42804|42820.8|42800.8|42824|42804|42820.8|42800.8|2
1636038410000|2021-11-04 15:06:50|42817.7|42797.7|42812.7|42792.7|42817.7|42797.7|42807|42787|12
1636038420000|2021-11-04 15:07:00|42810.8|42790.8|42812.7|42792.7|42815.8|42795.8|42810.8|42790.8|9
1636038430000|2021-11-04 15:07:10|42813.3|42793.3|42815.8|42795.8|42818.3|42798.3|42813.3|42793.3|9
1636038440000|2021-11-04 15:07:20|42828.3|42808.3|42844|42824|42844|42824|42828.3|42808.3|29
1636038450000|2021-11-04 15:07:30|42845.8|42825.8|42859|42839|42859|42839|42845.8|42825.8|24
1636038460000|2021-11-04 15:07:40|42855.8|42835.8|42859.6|42839.6|42859.6|42839.6|42855.8|42835.8|18
1636038470000|2021-11-04 15:07:50|42859|42839|42849|42829|42859|42839|42844|42824|13
1636038480000|2021-11-04 15:08:00|42848.3|42828.3|42844|42824|42848.3|42828.3|42841.5|42821.5|7
1636038490000|2021-11-04 15:08:10|42839|42819|42841.5|42821.5|42841.5|42821.5|42839|42819|8
1636038500000|2021-11-04 15:08:20|42843.3|42823.3|42852.1|42832.1|42854|42834|42843.3|42823.3|15
1636038510000|2021-11-04 15:08:30|42850.3|42830.3|42842.8|42822.8|42850.3|42830.3|42842.8|42822.8|10
1636038520000|2021-11-04 15:08:40|42842.1|42822.1|42842.1|42822.1|42842.1|42822.1|42842.1|42822.1|2
1636038530000|2021-11-04 15:08:50|42839|42819|42832.1|42812.1|42839|42819|42829|42809|5
1636038540000|2021-11-04 15:09:00|42834.6|42814.6|42809.6|42789.6|42834.6|42814.6|42809.6|42789.6|13
1636038550000|2021-11-04 15:09:10|42812.1|42792.1|42807.1|42787.1|42812.1|42792.1|42807.1|42787.1|11
1636038560000|2021-11-04 15:09:20|42812.1|42792.1|42807.1|42787.1|42812.1|42792.1|42806.5|42786.5|5
1636038570000|2021-11-04 15:09:30|42805.3|42785.3|42811.5|42791.5|42811.5|42791.5|42799.6|42779.6|14
1636038580000|2021-11-04 15:09:40|42812.1|42792.1|42819.6|42799.6|42819.6|42799.6|42812.1|42792.1|4
1636038590000|2021-11-04 15:09:50|42819|42799|42824|42804|42824|42804|42819|42799|3
1636038600000|2021-11-04 15:10:00|42829.6|42809.6|42825.3|42805.3|42834|42814|42825.3|42805.3|11
1636038610000|2021-11-04 15:10:10|42824.6|42804.6|42832.1|42812.1|42832.1|42812.1|42820.3|42800.3|8
1636038620000|2021-11-04 15:10:20|42835.3|42815.3|42835.3|42815.3|42835.3|42815.3|42835.3|42815.3|10
1636038630000|2021-11-04 15:10:30|42839.6|42819.6|42837.1|42817.1|42839.6|42819.6|42830.3|42810.3|3
1636038640000|2021-11-04 15:10:40|42835.3|42815.3|42837.1|42817.1|42839.6|42819.6|42835.3|42815.3|11
1636038650000|2021-11-04 15:10:50|42835.3|42815.3|42839.6|42819.6|42839.6|42819.6|42835.3|42815.3|0
1636038660000|2021-11-04 15:11:00|42835.3|42815.3|42814.6|42794.6|42839|42819|42814|42794|30
1636038670000|2021-11-04 15:11:10|42815.3|42795.3|42832.1|42812.1|42835.3|42815.3|42815.3|42795.3|4
1636038680000|2021-11-04 15:11:20|42834.6|42814.6|42837.1|42817.1|42837.1|42817.1|42832.1|42812.1|6
1636038690000|2021-11-04 15:11:30|42836.5|42816.5|42836.5|42816.5|42836.5|42816.5|42834|42814|5
1636038700000|2021-11-04 15:11:40|42839.6|42819.6|42851.5|42831.5|42851.5|42831.5|42839.6|42819.6|10
1636038710000|2021-11-04 15:11:50|42849.6|42829.6|42852.1|42832.1|42854.6|42834.6|42849.6|42829.6|10
1636038720000|2021-11-04 15:12:00|42854.6|42834.6|42860.3|42840.3|42864.6|42844.6|42852.1|42832.1|26
1636038730000|2021-11-04 15:12:10|42874|42854|42877.1|42857.1|42882.1|42862.1|42874|42854|28
1636038740000|2021-11-04 15:12:20|42874|42854|42869|42849|42879|42859|42869|42849|8
1636038750000|2021-11-04 15:12:30|42864.6|42844.6|42859|42839|42864.6|42844.6|42859|42839|5
1636038760000|2021-11-04 15:12:40|42856.5|42836.5|42859.6|42839.6|42859.6|42839.6|42854.6|42834.6|16
1636038770000|2021-11-04 15:12:50|42859|42839|42852.1|42832.1|42859|42839|42852.1|42832.1|5
1636038780000|2021-11-04 15:13:00|42851.5|42831.5|42844|42824|42851.5|42831.5|42842.1|42822.1|16
1636038790000|2021-11-04 15:13:10|42844.6|42824.6|42839.6|42819.6|42844.6|42824.6|42839.6|42819.6|11
1636038800000|2021-11-04 15:13:20|42839|42819|42859.6|42839.6|42859.6|42839.6|42832.1|42812.1|23
1636038810000|2021-11-04 15:13:30|42859|42839|42872.1|42852.1|42872.1|42852.1|42859|42839|15
1636038820000|2021-11-04 15:13:40|42874|42854|42877.1|42857.1|42877.8|42857.8|42872.1|42852.1|10
1636038830000|2021-11-04 15:13:50|42877.8|42857.8|42879.6|42859.6|42884.6|42864.6|42877.1|42857.1|18
1636038840000|2021-11-04 15:14:00|42880.3|42860.3|42884.6|42864.6|42884.6|42864.6|42869|42849|37
1636038850000|2021-11-04 15:14:10|42882.8|42862.8|42866.5|42846.5|42882.8|42862.8|42866.5|42846.5|24
1636038860000|2021-11-04 15:14:20|42864.6|42844.6|42874|42854|42876.5|42856.5|42864.6|42844.6|14
1636038870000|2021-11-04 15:14:30|42869.6|42849.6|42871.5|42851.5|42871.5|42851.5|42869.6|42849.6|9
1636038880000|2021-11-04 15:14:40|42872.1|42852.1|42885.3|42865.3|42885.3|42865.3|42872.1|42852.1|5
1636038890000|2021-11-04 15:14:50|42887.1|42867.1|42889.6|42869.6|42892.1|42872.1|42887.1|42867.1|10
1636038900000|2021-11-04 15:15:00|42887.8|42867.8|42872.1|42852.1|42887.8|42867.8|42869.6|42849.6|15
1636038910000|2021-11-04 15:15:10|42874.6|42854.6|42897.1|42877.1|42897.1|42877.1|42872.1|42852.1|22
1636038920000|2021-11-04 15:15:20|42899.6|42879.6|42919.6|42899.6|42924|42904|42899.6|42879.6|28
1636038930000|2021-11-04 15:15:30|42920.3|42900.3|42925.3|42905.3|42931.5|42911.5|42919.6|42899.6|32
1636038940000|2021-11-04 15:15:40|42926|42906|42920.3|42900.3|42930.3|42910.3|42915.3|42895.3|13
1636038950000|2021-11-04 15:15:50|42924.6|42904.6|42926.5|42906.5|42930.3|42910.3|42910.8|42890.8|63
1636038960000|2021-11-04 15:16:00|42924|42904|42892.1|42872.1|42924|42904|42892.1|42872.1|16
1636038970000|2021-11-04 15:16:10|42889.6|42869.6|42904|42884|42905.8|42885.8|42889.6|42869.6|23
1636038980000|2021-11-04 15:16:20|42902.1|42882.1|42889|42869|42904.6|42884.6|42889|42869|11
1636038990000|2021-11-04 15:16:30|42887.1|42867.1|42869.6|42849.6|42887.1|42867.1|42865.3|42845.3|21
1636039000000|2021-11-04 15:16:40|42871.5|42851.5|42864|42844|42871.5|42851.5|42864|42844|12
1636039010000|2021-11-04 15:16:50|42864.6|42844.6|42840.3|42820.3|42864.6|42844.6|42840.3|42820.3|17
1636039020000|2021-11-04 15:17:00|42844|42824|42849.6|42829.6|42859.6|42839.6|42839.6|42819.6|22
1636039030000|2021-11-04 15:17:10|42847.1|42827.1|42859.6|42839.6|42859.6|42839.6|42844.6|42824.6|11
1636039040000|2021-11-04 15:17:20|42864|42844|42862.1|42842.1|42869|42849|42862.1|42842.1|24
1636039050000|2021-11-04 15:17:30|42861.5|42841.5|42869|42849|42869|42849|42861.5|42841.5|15
1636039060000|2021-11-04 15:17:40|42864|42844|42862.1|42842.1|42864|42844|42850.8|42830.8|16
1636039070000|2021-11-04 15:17:50|42859|42839|42862.1|42842.1|42869|42849|42859|42839|16
1636039080000|2021-11-04 15:18:00|42859|42839|42867.1|42847.1|42867.1|42847.1|42857.1|42837.1|11
1636039090000|2021-11-04 15:18:10|42864.6|42844.6|42869|42849|42869.6|42849.6|42862.1|42842.1|22
1636039100000|2021-11-04 15:18:20|42869.6|42849.6|42859.6|42839.6|42872.1|42852.1|42859.6|42839.6|10
1636039110000|2021-11-04 15:18:30|42860.3|42840.3|42869.6|42849.6|42869.6|42849.6|42860.3|42840.3|29
1636039120000|2021-11-04 15:18:40|42874|42854|42874.6|42854.6|42874.6|42854.6|42870.3|42850.3|9
1636039130000|2021-11-04 15:18:50|42876.5|42856.5|42889.6|42869.6|42889.6|42869.6|42876.5|42856.5|8
1636039140000|2021-11-04 15:19:00|42890.3|42870.3|42887.1|42867.1|42894.6|42874.6|42885.8|42865.8|12
1636039150000|2021-11-04 15:19:10|42887.8|42867.8|42894.6|42874.6|42894.6|42874.6|42887.8|42867.8|4
1636039160000|2021-11-04 15:19:20|42892.8|42872.8|42889|42869|42894.6|42874.6|42889|42869|4
1636039170000|2021-11-04 15:19:30|42887.1|42867.1|42866.5|42846.5|42887.1|42867.1|42866.5|42846.5|12
1636039180000|2021-11-04 15:19:40|42865.8|42845.8|42879|42859|42879|42859|42862.1|42842.1|18
1636039190000|2021-11-04 15:19:50|42881.5|42861.5|42894.6|42874.6|42894.6|42874.6|42881.5|42861.5|60
1636039200000|2021-11-04 15:20:00|42895.3|42875.3|42892.8|42872.8|42897.8|42877.8|42892.8|42872.8|2
1636039210000|2021-11-04 15:20:10|42891|42871|42901|42881|42901|42881|42891|42871|5
1636039220000|2021-11-04 15:20:20|42901.6|42881.6|42906|42886|42910.3|42890.3|42901|42881|9
1636039230000|2021-11-04 15:20:30|42905.3|42885.3|42903.5|42883.5|42913.5|42893.5|42903.5|42883.5|11
1636039240000|2021-11-04 15:20:40|42901.6|42881.6|42901.6|42881.6|42901.6|42881.6|42901.6|42881.6|1
1636039250000|2021-11-04 15:20:50|42905.3|42885.3|42908.5|42888.5|42908.5|42888.5|42905.3|42885.3|7
1636039260000|2021-11-04 15:21:00|42911|42891|42898.5|42878.5|42911|42891|42898.5|42878.5|12
1636039270000|2021-11-04 15:21:10|42901.6|42881.6|42901.6|42881.6|42901.6|42881.6|42901.6|42881.6|11
1636039280000|2021-11-04 15:21:20|42895.3|42875.3|42893.5|42873.5|42897.8|42877.8|42893.5|42873.5|6
1636039290000|2021-11-04 15:21:30|42891.6|42871.6|42876|42856|42891.6|42871.6|42876|42856|10
1636039300000|2021-11-04 15:21:40|42880.3|42860.3|42885.3|42865.3|42885.3|42865.3|42880.3|42860.3|6
1636039310000|2021-11-04 15:21:50|42886|42866|42883.5|42863.5|42886.6|42866.6|42883.5|42863.5|4
1636039320000|2021-11-04 15:22:00|42885.3|42865.3|42887.3|42867.3|42889.8|42869.8|42884.8|42864.8|30
1636039330000|2021-11-04 15:22:10|42889.1|42869.1|42884.8|42864.8|42889.1|42869.1|42884.8|42864.8|3
1636039340000|2021-11-04 15:22:20|42884.1|42864.1|42887.3|42867.3|42887.3|42867.3|42884.1|42864.1|13
1636039350000|2021-11-04 15:22:30|42890.4|42870.4|42885.4|42865.4|42890.4|42870.4|42885.4|42865.4|8
1636039360000|2021-11-04 15:22:40|42882.3|42862.3|42882.3|42862.3|42882.3|42862.3|42882.3|42862.3|3
1636039370000|2021-11-04 15:22:50|||||||||15
1636039380000|2021-11-04 15:23:00|42884.8|42864.8|42889.8|42869.8|42894.1|42874.1|42884.8|42864.8|12
1636039390000|2021-11-04 15:23:10|42884.8|42864.8|42881.6|42861.6|42884.8|42864.8|42879.8|42859.8|10
1636039400000|2021-11-04 15:23:20|42882.3|42862.3|42876.6|42856.6|42882.3|42862.3|42876.6|42856.6|9
1636039410000|2021-11-04 15:23:30|42874.8|42854.8|42854.8|42834.8|42874.8|42854.8|42852.3|42832.3|18
1636039420000|2021-11-04 15:23:40|42852.3|42832.3|42839.8|42819.8|42852.3|42832.3|42837.3|42817.3|20
1636039430000|2021-11-04 15:23:50|42836.6|42816.6|42827.3|42807.3|42836.6|42816.6|42827.3|42807.3|22
1636039440000|2021-11-04 15:24:00|42826.6|42806.6|42816.6|42796.6|42831.6|42811.6|42816.6|42796.6|25
1636039450000|2021-11-04 15:24:10|42814.1|42794.1|42823.4|42803.4|42823.4|42803.4|42796.6|42776.6|58
1636039460000|2021-11-04 15:24:20|42824.1|42804.1|42829.8|42809.8|42829.8|42809.8|42824.1|42804.1|11
1636039470000|2021-11-04 15:24:30|42831.6|42811.6|42825.9|42805.9|42834.1|42814.1|42825.3|42805.3|20
1636039480000|2021-11-04 15:24:40|42828.4|42808.4|42821.6|42801.6|42834.1|42814.1|42821.6|42801.6|10
1636039490000|2021-11-04 15:24:50|42823.4|42803.4|42815.9|42795.9|42823.4|42803.4|42811.6|42791.6|13
1636039500000|2021-11-04 15:25:00|42813.4|42793.4|42810.9|42790.9|42815.3|42795.3|42810.9|42790.9|16
1636039510000|2021-11-04 15:25:10|42813.4|42793.4|42811.6|42791.6|42815.3|42795.3|42810.3|42790.3|43
1636039520000|2021-11-04 15:25:20|42810.3|42790.3|42792.9|42772.9|42810.3|42790.3|42791.6|42771.6|34
1636039530000|2021-11-04 15:25:30|42794.8|42774.8|42781.6|42761.6|42794.8|42774.8|42779.1|42759.1|42
1636039540000|2021-11-04 15:25:40|42779.8|42759.8|42769.1|42749.1|42782.3|42762.3|42767.9|42747.9|13
1636039550000|2021-11-04 15:25:50|42769.8|42749.8|42766.6|42746.6|42773.4|42753.4|42766.6|42746.6|16
1636039560000|2021-11-04 15:26:00|42769.1|42749.1|42782.3|42762.3|42794.1|42774.1|42769.1|42749.1|22
1636039570000|2021-11-04 15:26:10|42784.1|42764.1|42781.6|42761.6|42786.6|42766.6|42781.6|42761.6|5
1636039580000|2021-11-04 15:26:20|42779.8|42759.8|42774.8|42754.8|42785.9|42765.9|42774.8|42754.8|4
1636039590000|2021-11-04 15:26:30|42772.3|42752.3|42771.6|42751.6|42772.3|42752.3|42771.6|42751.6|6
1636039600000|2021-11-04 15:26:40|42769.8|42749.8|42771.6|42751.6|42771.6|42751.6|42766.6|42746.6|4
1636039610000|2021-11-04 15:26:50|42776.6|42756.6|42774.8|42754.8|42777.3|42757.3|42774.8|42754.8|13
1636039620000|2021-11-04 15:27:00|42772.9|42752.9|42779.3|42759.3|42779.3|42759.3|42772.9|42752.9|11
1636039630000|2021-11-04 15:27:10|42778.6|42758.6|42772.9|42752.9|42780.4|42760.4|42769.8|42749.8|23
1636039640000|2021-11-04 15:27:20|42775.4|42755.4|42778.6|42758.6|42778.6|42758.6|42775.4|42755.4|3
1636039650000|2021-11-04 15:27:30|42777.9|42757.9|42781.1|42761.1|42781.1|42761.1|42777.9|42757.9|8
1636039660000|2021-11-04 15:27:40|42780.4|42760.4|42779.8|42759.8|42780.4|42760.4|42777.9|42757.9|9
1636039670000|2021-11-04 15:27:50|42778.4|42758.4|42781.6|42761.6|42781.6|42761.6|42777.3|42757.3|2
1636039680000|2021-11-04 15:28:00|42782.3|42762.3|42779.1|42759.1|42784.8|42764.8|42776.6|42756.6|10
1636039690000|2021-11-04 15:28:10|42776.6|42756.6|42776.6|42756.6|42777.3|42757.3|42776.6|42756.6|16
1636039700000|2021-11-04 15:28:20|42775.9|42755.9|42769.6|42749.6|42775.9|42755.9|42769.6|42749.6|20
1636039710000|2021-11-04 15:28:30|42760.9|42740.9|42761.6|42741.6|42762.9|42742.9|42760.9|42740.9|5
1636039720000|2021-11-04 15:28:40|42764.1|42744.1|42776.6|42756.6|42776.6|42756.6|42764.1|42744.1|15
1636039730000|2021-11-04 15:28:50|42778.4|42758.4|42763.4|42743.4|42778.4|42758.4|42759.1|42739.1|11
1636039740000|2021-11-04 15:29:00|42765.9|42745.9|42774.1|42754.1|42776.6|42756.6|42765.9|42745.9|9
1636039750000|2021-11-04 15:29:10|42776.6|42756.6|42780.9|42760.9|42780.9|42760.9|42776.6|42756.6|5
1636039760000|2021-11-04 15:29:20|42785.3|42765.3|42785.9|42765.9|42785.9|42765.9|42775.9|42755.9|11
1636039770000|2021-11-04 15:29:30|42767.8|42747.8|42765.9|42745.9|42767.8|42747.8|42753.4|42733.4|41
1636039780000|2021-11-04 15:29:40|42768.4|42748.4|42786.6|42766.6|42786.6|42766.6|42768.4|42748.4|26
1636039790000|2021-11-04 15:29:50|42785.9|42765.9|42791.6|42771.6|42792.8|42772.8|42781.6|42761.6|19
1636039800000|2021-11-04 15:30:00|42795.9|42775.9|42793.4|42773.4|42795.9|42775.9|42781.6|42761.6|22
1636039810000|2021-11-04 15:30:10|42795.9|42775.9|42808.4|42788.4|42810.3|42790.3|42795.9|42775.9|17
1636039820000|2021-11-04 15:30:20|42809.1|42789.1|42830.3|42810.3|42835.3|42815.3|42809.1|42789.1|25
1636039830000|2021-11-04 15:30:30|42828.4|42808.4|42825.3|42805.3|42830.3|42810.3|42822.8|42802.8|20
1636039840000|2021-11-04 15:30:40|42823.4|42803.4|42815.9|42795.9|42825.3|42805.3|42814.1|42794.1|11
1636039850000|2021-11-04 15:30:50|42815.3|42795.3|42805.3|42785.3|42815.3|42795.3|42801.6|42781.6|25
1636039860000|2021-11-04 15:31:00|42803.4|42783.4|42801.6|42781.6|42809.6|42789.6|42791.6|42771.6|24
1636039870000|2021-11-04 15:31:10|42803.4|42783.4|42805.3|42785.3|42808.4|42788.4|42803.4|42783.4|6
1636039880000|2021-11-04 15:31:20|42803.4|42783.4|42815.3|42795.3|42817.1|42797.1|42803.4|42783.4|5
1636039890000|2021-11-04 15:31:30|42817.1|42797.1|42822.8|42802.8|42825.9|42805.9|42817.1|42797.1|15
1636039900000|2021-11-04 15:31:40|42820.9|42800.9|42820.3|42800.3|42820.9|42800.9|42818.4|42798.4|16
1636039910000|2021-11-04 15:31:50|42818.4|42798.4|42820.9|42800.9|42820.9|42800.9|42815.9|42795.9|17
1636039920000|2021-11-04 15:32:00|42816.6|42796.6|42811.6|42791.6|42823.4|42803.4|42807.3|42787.3|23
1636039930000|2021-11-04 15:32:10|42810.9|42790.9|42805.3|42785.3|42810.9|42790.9|42805.3|42785.3|13
1636039940000|2021-11-04 15:32:20|42800.9|42780.9|42798.4|42778.4|42800.9|42780.9|42793.4|42773.4|11
1636039950000|2021-11-04 15:32:30|42801.6|42781.6|42801.6|42781.6|42801.6|42781.6|42800.9|42780.9|3
1636039960000|2021-11-04 15:32:40|42803.4|42783.4|42790.9|42770.9|42803.4|42783.4|42790.9|42770.9|9
1636039970000|2021-11-04 15:32:50|42788.4|42768.4|42798.4|42778.4|42798.4|42778.4|42788.4|42768.4|9
1636039980000|2021-11-04 15:33:00|42799.1|42779.1|42788.4|42768.4|42800.9|42780.9|42788.4|42768.4|6
1636039990000|2021-11-04 15:33:10|42783.4|42763.4|42740.9|42720.9|42783.4|42763.4|42740.9|42720.9|80
1636040000000|2021-11-04 15:33:20|42744.1|42724.1|42730.9|42710.9|42748.4|42728.4|42730.9|42710.9|27
1636040010000|2021-11-04 15:33:30|42727.8|42707.8|42735.3|42715.3|42735.9|42715.9|42725.3|42705.3|21
1636040020000|2021-11-04 15:33:40|42733.4|42713.4|42745.3|42725.3|42745.3|42725.3|42733.4|42713.4|18
1636040030000|2021-11-04 15:33:50|42745.9|42725.9|42740.9|42720.9|42750.3|42730.3|42739.1|42719.1|23
1636040040000|2021-11-04 15:34:00|42745.3|42725.3|42733.4|42713.4|42747.8|42727.8|42733.4|42713.4|14
1636040050000|2021-11-04 15:34:10|42735.3|42715.3|42750.9|42730.9|42755.3|42735.3|42735.3|42715.3|13
1636040060000|2021-11-04 15:34:20|42749.1|42729.1|42740.9|42720.9|42750.9|42730.9|42740.9|42720.9|16
1636040070000|2021-11-04 15:34:30|42735.3|42715.3|42730.9|42710.9|42735.3|42715.3|42730.3|42710.3|9
1636040080000|2021-11-04 15:34:40|42728.4|42708.4|42733.4|42713.4|42736.6|42716.6|42728.4|42708.4|24
1636040090000|2021-11-04 15:34:50|42730.9|42710.9|42735.3|42715.3|42735.3|42715.3|42729.1|42709.1|10
1636040100000|2021-11-04 15:35:00|42735.9|42715.9|42735.3|42715.3|42735.9|42715.9|42732.8|42712.8|24
1636040110000|2021-11-04 15:35:10|42735.9|42715.9|42748.4|42728.4|42748.4|42728.4|42733.4|42713.4|22
1636040120000|2021-11-04 15:35:20|42750.3|42730.3|42775.9|42755.9|42775.9|42755.9|42750.3|42730.3|16
1636040130000|2021-11-04 15:35:30|42776.6|42756.6|42774.1|42754.1|42780.9|42760.9|42774.1|42754.1|10
1636040140000|2021-11-04 15:35:40|42775.9|42755.9|42770.9|42750.9|42775.9|42755.9|42770.9|42750.9|9
1636040150000|2021-11-04 15:35:50|42771.6|42751.6|42770.9|42750.9|42774.1|42754.1|42770.9|42750.9|6
1636040160000|2021-11-04 15:36:00|42770.3|42750.3|42762.8|42742.8|42770.3|42750.3|42762.8|42742.8|12
1636040170000|2021-11-04 15:36:10|42763.4|42743.4|42735.9|42715.9|42765.3|42745.3|42735.9|42715.9|22
1636040180000|2021-11-04 15:36:20|42735.3|42715.3|42740.3|42720.3|42740.9|42720.9|42730.9|42710.9|10
1636040190000|2021-11-04 15:36:30|42740.9|42720.9|42755.3|42735.3|42755.3|42735.3|42740.9|42720.9|13
1636040200000|2021-11-04 15:36:40|42755.9|42735.9|42755.9|42735.9|42759.1|42739.1|42755.3|42735.3|7
1636040210000|2021-11-04 15:36:50|42756.6|42736.6|42764.1|42744.1|42764.1|42744.1|42756.6|42736.6|3
1636040220000|2021-11-04 15:37:00|42763.4|42743.4|42755.9|42735.9|42763.4|42743.4|42755.9|42735.9|10
1636040230000|2021-11-04 15:37:10|42756.6|42736.6|42770.9|42750.9|42774.1|42754.1|42756.6|42736.6|23
1636040240000|2021-11-04 15:37:20|42775.9|42755.9|42770.3|42750.3|42779.1|42759.1|42770.3|42750.3|34
1636040250000|2021-11-04 15:37:30|42770.9|42750.9|42770.3|42750.3|42771.6|42751.6|42768.4|42748.4|13
1636040260000|2021-11-04 15:37:40|42768.4|42748.4|42773.4|42753.4|42773.4|42753.4|42768.4|42748.4|2
1636040270000|2021-11-04 15:37:50|42770.9|42750.9|42774.1|42754.1|42774.1|42754.1|42770.3|42750.3|7
1636040280000|2021-11-04 15:38:00|42773.4|42753.4|42780.3|42760.3|42780.3|42760.3|42773.4|42753.4|9
1636040290000|2021-11-04 15:38:10|42775.9|42755.9|42762.1|42742.1|42778.4|42758.4|42762.1|42742.1|4
1636040300000|2021-11-04 15:38:20|42760.3|42740.3|42745.9|42725.9|42760.3|42740.3|42745.9|42725.9|10
1636040310000|2021-11-04 15:38:30|42745.3|42725.3|42745.9|42725.9|42750.9|42730.9|42745.3|42725.3|3
1636040320000|2021-11-04 15:38:40|42750.3|42730.3|42751.4|42731.4|42752.8|42732.8|42750.3|42730.3|12
1636040330000|2021-11-04 15:38:50|42753.9|42733.9|42735.3|42715.3|42753.9|42733.9|42730.3|42710.3|90
1636040340000|2021-11-04 15:39:00|42730.9|42710.9|42724.6|42704.6|42735.3|42715.3|42720.3|42700.3|23
1636040350000|2021-11-04 15:39:10|42725.3|42705.3|42704.6|42684.6|42725.3|42705.3|42700.9|42680.9|25
1636040360000|2021-11-04 15:39:20|42702.8|42682.8|42687.8|42667.8|42702.8|42682.8|42684.6|42664.6|48
1636040370000|2021-11-04 15:39:30|42689.6|42669.6|42682.1|42662.1|42692.1|42672.1|42681.4|42661.4|20
1636040380000|2021-11-04 15:39:40|42679.6|42659.6|42679.6|42659.6|42682.1|42662.1|42674.6|42654.6|23
1636040390000|2021-11-04 15:39:50|42675.3|42655.3|42685.9|42665.9|42690.3|42670.3|42674.6|42654.6|31
1636040400000|2021-11-04 15:40:00|42686.6|42666.6|42688.4|42668.4|42691.6|42671.6|42686.6|42666.6|12
1636040410000|2021-11-04 15:40:10|42690.9|42670.9|42701.6|42681.6|42705.9|42685.9|42690.9|42670.9|12
1636040420000|2021-11-04 15:40:20|42699.7|42679.7|42717.2|42697.2|42719.7|42699.7|42699.7|42679.7|13
1636040430000|2021-11-04 15:40:30|42717.9|42697.9|42732.2|42712.2|42732.2|42712.2|42717.9|42697.9|14
1636040440000|2021-11-04 15:40:40|42737.2|42717.2|42731.6|42711.6|42739.7|42719.7|42727.2|42707.2|24
1636040450000|2021-11-04 15:40:50|42727.2|42707.2|42729.7|42709.7|42729.7|42709.7|42725.4|42705.4|21
1636040460000|2021-11-04 15:41:00|42727.9|42707.9|42737.9|42717.9|42739.7|42719.7|42727.9|42707.9|24
1636040470000|2021-11-04 15:41:10|42739.7|42719.7|42737.9|42717.9|42739.7|42719.7|42737.9|42717.9|5
1636040480000|2021-11-04 15:41:20|42739.7|42719.7|42739.7|42719.7|42742.2|42722.2|42737.2|42717.2|9
1636040490000|2021-11-04 15:41:30|42739.1|42719.1|42734.7|42714.7|42739.1|42719.1|42732.2|42712.2|19
1636040500000|2021-11-04 15:41:40|42737.9|42717.9|42741.6|42721.6|42742.9|42722.9|42737.9|42717.9|9
1636040510000|2021-11-04 15:41:50|42739.7|42719.7|42737.2|42717.2|42739.7|42719.7|42737.2|42717.2|10
1636040520000|2021-11-04 15:42:00|42737.9|42717.9|42747.9|42727.9|42749.7|42729.7|42737.9|42717.9|13
1636040530000|2021-11-04 15:42:10|42754.7|42734.7|42747.2|42727.2|42754.7|42734.7|42745.4|42725.4|20
1636040540000|2021-11-04 15:42:20|42745.4|42725.4|42737.2|42717.2|42745.4|42725.4|42737.2|42717.2|17
1636040550000|2021-11-04 15:42:30|42736.6|42716.6|42727.2|42707.2|42736.6|42716.6|42727.2|42707.2|8
1636040560000|2021-11-04 15:42:40|42722.2|42702.2|42731.6|42711.6|42731.6|42711.6|42716.6|42696.6|15
1636040570000|2021-11-04 15:42:50|42732.2|42712.2|42727.2|42707.2|42732.2|42712.2|42724.7|42704.7|24
1636040580000|2021-11-04 15:43:00|42726.6|42706.6|42726.6|42706.6|42731.6|42711.6|42726.6|42706.6|8
1636040590000|2021-11-04 15:43:10|42724.7|42704.7|42721.6|42701.6|42724.7|42704.7|42721.6|42701.6|5
1636040600000|2021-11-04 15:43:20|42717.2|42697.2|42716.6|42696.6|42717.2|42697.2|42716.6|42696.6|7
1636040610000|2021-11-04 15:43:30|42717.2|42697.2|42711.6|42691.6|42727.2|42707.2|42707.2|42687.2|48
1636040620000|2021-11-04 15:43:40|42709.1|42689.1|42709.1|42689.1|42709.1|42689.1|42709.1|42689.1|5
1636040630000|2021-11-04 15:43:50|42708.4|42688.4|42713.4|42693.4|42713.4|42693.4|42706.6|42686.6|9
1636040640000|2021-11-04 15:44:00|42716.6|42696.6|42731.6|42711.6|42731.6|42711.6|42716.6|42696.6|12
1636040650000|2021-11-04 15:44:10|42727.2|42707.2|42727.2|42707.2|42727.2|42707.2|42727.2|42707.2|8
1636040660000|2021-11-04 15:44:20|42725.9|42705.9|42733.4|42713.4|42733.4|42713.4|42724.1|42704.1|9
1636040670000|2021-11-04 15:44:30|42734.1|42714.1|42745.9|42725.9|42745.9|42725.9|42734.1|42714.1|6
1636040680000|2021-11-04 15:44:40|42752.8|42732.8|42746.6|42726.6|42752.8|42732.8|42746.6|42726.6|10
1636040690000|2021-11-04 15:44:50|42748.4|42728.4|42748.4|42728.4|42748.4|42728.4|42745.9|42725.9|3
1636040700000|2021-11-04 15:45:00|42747.1|42727.1|42737.1|42717.1|42747.1|42727.1|42734.1|42714.1|46
1636040710000|2021-11-04 15:45:10|42730.3|42710.3|42725.3|42705.3|42730.3|42710.3|42718.4|42698.4|24
1636040720000|2021-11-04 15:45:20|42725.9|42705.9|42723.4|42703.4|42730.3|42710.3|42723.4|42703.4|6
1636040730000|2021-11-04 15:45:30|42715.3|42695.3|42713.4|42693.4|42715.3|42695.3|42710.9|42690.9|9
1636040740000|2021-11-04 15:45:40|42715.9|42695.9|42720.9|42700.9|42722.8|42702.8|42715.3|42695.3|9
1636040750000|2021-11-04 15:45:50|42720.3|42700.3|42705.3|42685.3|42720.3|42700.3|42705.3|42685.3|14
1636040760000|2021-11-04 15:46:00|42704.6|42684.6|42705.9|42685.9|42708.4|42688.4|42700.3|42680.3|14
1636040770000|2021-11-04 15:46:10|42704.6|42684.6|42695.9|42675.9|42705.3|42685.3|42695.3|42675.3|16
1636040780000|2021-11-04 15:46:20|42695.3|42675.3|42702.2|42682.2|42702.2|42682.2|42693.4|42673.4|9
1636040790000|2021-11-04 15:46:30|42701.6|42681.6|42701.6|42681.6|42701.6|42681.6|42698.4|42678.4|22
1636040800000|2021-11-04 15:46:40|42705.9|42685.9|42718.4|42698.4|42720.9|42700.9|42705.9|42685.9|10
1636040810000|2021-11-04 15:46:50|42715.9|42695.9|42705.9|42685.9|42715.9|42695.9|42705.9|42685.9|7
1636040820000|2021-11-04 15:47:00|42706.6|42686.6|42704.7|42684.7|42715.9|42695.9|42704.7|42684.7|25
1636040830000|2021-11-04 15:47:10|42706.6|42686.6|42697.8|42677.8|42706.6|42686.6|42695.9|42675.9|7
1636040840000|2021-11-04 15:47:20|42695.9|42675.9|42700.9|42680.9|42700.9|42680.9|42690.9|42670.9|10
1636040850000|2021-11-04 15:47:30|42702.8|42682.8|42710.9|42690.9|42710.9|42690.9|42702.8|42682.8|61
1636040860000|2021-11-04 15:47:40|42711.6|42691.6|42709.7|42689.7|42715.9|42695.9|42709.1|42689.1|9
1636040870000|2021-11-04 15:47:50|42710.4|42690.4|42711.6|42691.6|42714.1|42694.1|42705.4|42685.4|15
1636040880000|2021-11-04 15:48:00|42709.7|42689.7|42715.4|42695.4|42721.6|42701.6|42709.7|42689.7|13
1636040890000|2021-11-04 15:48:10|42714.7|42694.7|42719.7|42699.7|42719.7|42699.7|42714.7|42694.7|21
1636040900000|2021-11-04 15:48:20|42717.9|42697.9|42719.7|42699.7|42719.7|42699.7|42717.9|42697.9|6
1636040910000|2021-11-04 15:48:30|42721.6|42701.6|42720.4|42700.4|42721.6|42701.6|42719.7|42699.7|2
1636040920000|2021-11-04 15:48:40|42724.7|42704.7|42737.2|42717.2|42737.2|42717.2|42724.7|42704.7|4
1636040930000|2021-11-04 15:48:50|42737.9|42717.9|42739.7|42719.7|42740.4|42720.4|42737.2|42717.2|16
1636040940000|2021-11-04 15:49:00|42740.4|42720.4|42727.2|42707.2|42742.2|42722.2|42727.2|42707.2|9
1636040950000|2021-11-04 15:49:10|42724.7|42704.7|42722.2|42702.2|42724.7|42704.7|42717.2|42697.2|12
1636040960000|2021-11-04 15:49:20|42722.9|42702.9|42724.7|42704.7|42724.7|42704.7|42722.9|42702.9|4
1636040970000|2021-11-04 15:49:30|42722.2|42702.2|42717.9|42697.9|42722.2|42702.2|42717.9|42697.9|10
1636040980000|2021-11-04 15:49:40|42719.7|42699.7|42717.9|42697.9|42719.7|42699.7|42717.9|42697.9|7
1636040990000|2021-11-04 15:49:50|42717.2|42697.2|42728.4|42708.4|42728.4|42708.4|42717.2|42697.2|12
1636041000000|2021-11-04 15:50:00|42729.1|42709.1|42724.7|42704.7|42729.1|42709.1|42724.7|42704.7|7
1636041010000|2021-11-04 15:50:10|42725.4|42705.4|42727.2|42707.2|42729.1|42709.1|42725.4|42705.4|4
1636041020000|2021-11-04 15:50:20|42726.6|42706.6|42724.7|42704.7|42726.6|42706.6|42724.7|42704.7|7
1636041030000|2021-11-04 15:50:30|42725.4|42705.4|42722.9|42702.9|42729.7|42709.7|42721.6|42701.6|14
1636041040000|2021-11-04 15:50:40|42724.7|42704.7|42737.2|42717.2|42739.7|42719.7|42724.7|42704.7|11
1636041050000|2021-11-04 15:50:50|42739.1|42719.1|42739.7|42719.7|42742.2|42722.2|42737.2|42717.2|4
1636041060000|2021-11-04 15:51:00|42737.9|42717.9|42737.9|42717.9|42742.2|42722.2|42737.2|42717.2|3
1636041070000|2021-11-04 15:51:10|42738.6|42718.6|42742.2|42722.2|42742.9|42722.9|42738.6|42718.6|8
1636041080000|2021-11-04 15:51:20|42750.4|42730.4|42749.7|42729.7|42750.4|42730.4|42749.1|42729.1|15
1636041090000|2021-11-04 15:51:30|42750.4|42730.4|42749.7|42729.7|42752.2|42732.2|42749.1|42729.1|5
1636041100000|2021-11-04 15:51:40|42751.6|42731.6|42749.7|42729.7|42751.6|42731.6|42749.1|42729.1|4
1636041110000|2021-11-04 15:51:50|42749.1|42729.1|42750.4|42730.4|42752.2|42732.2|42749.1|42729.1|8
1636041120000|2021-11-04 15:52:00|42747.9|42727.9|42741.1|42721.1|42751.1|42731.1|42741.1|42721.1|17
1636041130000|2021-11-04 15:52:10|42742.9|42722.9|42746.1|42726.1|42747.4|42727.4|42742.9|42722.9|4
1636041140000|2021-11-04 15:52:20|42746.7|42726.7|42743.6|42723.6|42746.7|42726.7|42743.6|42723.6|5
1636041150000|2021-11-04 15:52:30|42742.9|42722.9|42727.2|42707.2|42742.9|42722.9|42727.2|42707.2|9
1636041160000|2021-11-04 15:52:40|42726.1|42706.1|42726.1|42706.1|42726.1|42706.1|42725.4|42705.4|1
1636041170000|2021-11-04 15:52:50|42725.4|42705.4|42739.2|42719.2|42739.2|42719.2|42725.4|42705.4|18
1636041180000|2021-11-04 15:53:00|42742.9|42722.9|42747.9|42727.9|42747.9|42727.9|42742.9|42722.9|5
1636041190000|2021-11-04 15:53:10|42746.7|42726.7|42748.6|42728.6|42748.6|42728.6|42746.7|42726.7|5
1636041200000|2021-11-04 15:53:20|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|2
1636041210000|2021-11-04 15:53:30|42746.1|42726.1|42742.9|42722.9|42746.1|42726.1|42742.9|42722.9|2
1636041220000|2021-11-04 15:53:40|42744.2|42724.2|42746.7|42726.7|42747.4|42727.4|42744.2|42724.2|4
1636041230000|2021-11-04 15:53:50|42747.4|42727.4|42759.2|42739.2|42762.9|42742.9|42747.4|42727.4|29
1636041240000|2021-11-04 15:54:00|42761|42741|42763.5|42743.5|42763.5|42743.5|42758.5|42738.5|9
1636041250000|2021-11-04 15:54:10|42762.9|42742.9|42772.9|42752.9|42775.4|42755.4|42761|42741|14
1636041260000|2021-11-04 15:54:20|42771|42751|42782.9|42762.9|42782.9|42762.9|42771|42751|18
1636041270000|2021-11-04 15:54:30|42783.5|42763.5|42783.5|42763.5|42785.4|42765.4|42781|42761|10
1636041280000|2021-11-04 15:54:40|42785.4|42765.4|42793.5|42773.5|42797.9|42777.9|42785.4|42765.4|9
1636041290000|2021-11-04 15:54:50|42797.2|42777.2|42793.5|42773.5|42798.5|42778.5|42793.5|42773.5|18
1636041300000|2021-11-04 15:55:00|42794.2|42774.2|42796.7|42776.7|42803.5|42783.5|42794.2|42774.2|31
1636041310000|2021-11-04 15:55:10|42797.9|42777.9|42819.2|42799.2|42819.2|42799.2|42796|42776|13
1636041320000|2021-11-04 15:55:20|42819.9|42799.9|42849.9|42829.9|42849.9|42829.9|42819.9|42799.9|14
1636041330000|2021-11-04 15:55:30|42851.7|42831.7|42834.2|42814.2|42858.5|42838.5|42834.2|42814.2|37
1636041340000|2021-11-04 15:55:40|42834.9|42814.9|42828.5|42808.5|42836.7|42816.7|42827.9|42807.9|10
1636041350000|2021-11-04 15:55:50|42831|42811|42826|42806|42832.9|42812.9|42826|42806|9
1636041360000|2021-11-04 15:56:00|42823.5|42803.5|42828.5|42808.5|42830.4|42810.4|42821|42801|16
1636041370000|2021-11-04 15:56:10|42827.9|42807.9|42830.4|42810.4|42830.4|42810.4|42823.5|42803.5|20
1636041380000|2021-11-04 15:56:20|42842.2|42822.2|42842.2|42822.2|42842.2|42822.2|42842.2|42822.2|12
1636041390000|2021-11-04 15:56:30|42843.5|42823.5|42858.5|42838.5|42858.5|42838.5|42843.5|42823.5|17
1636041400000|2021-11-04 15:56:40|42861|42841|42838.5|42818.5|42862.9|42842.9|42837.9|42817.9|18
1636041410000|2021-11-04 15:56:50|42840.4|42820.4|42848.5|42828.5|42851|42831|42837.9|42817.9|4
1636041420000|2021-11-04 15:57:00|42852.9|42832.9|42853.5|42833.5|42856|42836|42852.9|42832.9|6
1636041430000|2021-11-04 15:57:10|42856|42836|42853.5|42833.5|42856|42836|42851|42831|5
1636041440000|2021-11-04 15:57:20|42854.2|42834.2|42850.4|42830.4|42856|42836|42847.9|42827.9|9
1636041450000|2021-11-04 15:57:30|42851|42831|42857.9|42837.9|42857.9|42837.9|42851|42831|5
1636041460000|2021-11-04 15:57:40|42858.5|42838.5|42871|42851|42873.5|42853.5|42858.5|42838.5|10
1636041470000|2021-11-04 15:57:50|42868.5|42848.5|42871|42851|42873.5|42853.5|42864.2|42844.2|17
1636041480000|2021-11-04 15:58:00|42869.2|42849.2|42899.2|42879.2|42901|42881|42869.2|42849.2|23
1636041490000|2021-11-04 15:58:10|42898.5|42878.5|42879.2|42859.2|42898.5|42878.5|42879.2|42859.2|11
1636041500000|2021-11-04 15:58:20|42881.7|42861.7|42877.9|42857.9|42883.5|42863.5|42877.2|42857.2|21
1636041510000|2021-11-04 15:58:30|42874.2|42854.2|42864.2|42844.2|42874.2|42854.2|42864.2|42844.2|18
1636041520000|2021-11-04 15:58:40|42863.5|42843.5|42862.9|42842.9|42866|42846|42861|42841|1
1636041530000|2021-11-04 15:58:50|42861|42841|42878.5|42858.5|42880.4|42860.4|42857.9|42837.9|11
1636041540000|2021-11-04 15:59:00|42880.4|42860.4|42864.9|42844.9|42880.4|42860.4|42864.9|42844.9|4
1636041550000|2021-11-04 15:59:10|42867.4|42847.4|42869.2|42849.2|42869.2|42849.2|42867.4|42847.4|4
1636041560000|2021-11-04 15:59:20|42871|42851|42873.5|42853.5|42876|42856|42871|42851|8
1636041570000|2021-11-04 15:59:30|42876|42856|42884.2|42864.2|42884.2|42864.2|42876|42856|6
1636041580000|2021-11-04 15:59:40|42886|42866|42894.2|42874.2|42894.2|42874.2|42886|42866|9
1636041590000|2021-11-04 15:59:50|42896|42876|42898.5|42878.5|42898.5|42878.5|42896|42876|9
1636041600000|2021-11-04 16:00:00|42902.9|42882.9|42884.2|42864.2|42902.9|42882.9|42884.2|42864.2|10
1636041610000|2021-11-04 16:00:10|42881.7|42861.7|42879.9|42859.9|42881.7|42861.7|42877.4|42857.4|7
1636041620000|2021-11-04 16:00:20|42880.5|42860.5|42881.7|42861.7|42883|42863|42880.5|42860.5|21
1636041630000|2021-11-04 16:00:30|42879.2|42859.2|42879.2|42859.2|42879.2|42859.2|42876.7|42856.7|2
1636041640000|2021-11-04 16:00:40|42878.5|42858.5|42876.7|42856.7|42879.2|42859.2|42876.7|42856.7|2
1636041650000|2021-11-04 16:00:50|42874.9|42854.9|42868.5|42848.5|42874.9|42854.9|42868.5|42848.5|4
1636041660000|2021-11-04 16:01:00|42866.7|42846.7|42852.4|42832.4|42867.4|42847.4|42852.4|42832.4|18
1636041670000|2021-11-04 16:01:10|42849.2|42829.2|42844.2|42824.2|42849.2|42829.2|42844.2|42824.2|3
1636041680000|2021-11-04 16:01:20|42844.9|42824.9|42844.9|42824.9|42845.5|42825.5|42844.9|42824.9|7
1636041690000|2021-11-04 16:01:30|42844.2|42824.2|42847.4|42827.4|42847.4|42827.4|42842.4|42822.4|2
1636041700000|2021-11-04 16:01:40|42849.2|42829.2|42867.4|42847.4|42867.4|42847.4|42849.2|42829.2|11
1636041710000|2021-11-04 16:01:50|42870.5|42850.5|42872.4|42852.4|42874.9|42854.9|42870.5|42850.5|11
1636041720000|2021-11-04 16:02:00|42874.2|42854.2|42880.5|42860.5|42880.5|42860.5|42872.4|42852.4|22
1636041730000|2021-11-04 16:02:10|42881.2|42861.2|42880.5|42860.5|42881.2|42861.2|42880.5|42860.5|1
1636041740000|2021-11-04 16:02:20|42881.7|42861.7|42884.9|42864.9|42887.4|42867.4|42879.9|42859.9|18
1636041750000|2021-11-04 16:02:30|42884.2|42864.2|42889.9|42869.9|42889.9|42869.9|42882.4|42862.4|18
1636041760000|2021-11-04 16:02:40|42892.4|42872.4|42897.4|42877.4|42897.4|42877.4|42892.4|42872.4|7
1636041770000|2021-11-04 16:02:50|42899.2|42879.2|42904.2|42884.2|42904.9|42884.9|42899.2|42879.2|44
1636041780000|2021-11-04 16:03:00|42904.9|42884.9|42894.9|42874.9|42905.5|42885.5|42894.9|42874.9|29
1636041790000|2021-11-04 16:03:10|42902.4|42882.4|42899.2|42879.2|42904.2|42884.2|42899.2|42879.2|30
1636041800000|2021-11-04 16:03:20|42899.9|42879.9|42901.7|42881.7|42901.7|42881.7|42899.2|42879.2|6
1636041810000|2021-11-04 16:03:30|42899.9|42879.9|42896.7|42876.7|42902.4|42882.4|42896.7|42876.7|11
1636041820000|2021-11-04 16:03:40|42894.9|42874.9|42899.2|42879.2|42899.2|42879.2|42890.5|42870.5|2
1636041830000|2021-11-04 16:03:50|42901.7|42881.7|42924.9|42904.9|42927.4|42907.4|42901.7|42881.7|29
1636041840000|2021-11-04 16:04:00|42924.2|42904.2|42914.9|42894.9|42924.9|42904.9|42914.2|42894.2|12
1636041850000|2021-11-04 16:04:10|42917.4|42897.4|42919.2|42899.2|42919.9|42899.9|42914.9|42894.9|14
1636041860000|2021-11-04 16:04:20|42919.9|42899.9|42937.4|42917.4|42939.9|42919.9|42919.9|42899.9|32
1636041870000|2021-11-04 16:04:30|42939.2|42919.2|42935.5|42915.5|42939.2|42919.2|42929.9|42909.9|17
1636041880000|2021-11-04 16:04:40|42936.2|42916.2|42961.7|42941.7|42969.9|42949.9|42936.2|42916.2|38
1636041890000|2021-11-04 16:04:50|42963|42943|42952.4|42932.4|42964.9|42944.9|42952.4|42932.4|32
1636041900000|2021-11-04 16:05:00|42949.9|42929.9|42939.9|42919.9|42949.9|42929.9|42939.9|42919.9|16
1636041910000|2021-11-04 16:05:10|42934.2|42914.2|42940.5|42920.5|42940.5|42920.5|42932.4|42912.4|13
1636041920000|2021-11-04 16:05:20|42942.4|42922.4|42942.4|42922.4|42945.5|42925.5|42942.4|42922.4|2
1636041930000|2021-11-04 16:05:30|42944.9|42924.9|42948|42928|42948|42928|42944.9|42924.9|2
1636041940000|2021-11-04 16:05:40|42947.4|42927.4|42947.4|42927.4|42949.9|42929.9|42945.5|42925.5|14
1636041950000|2021-11-04 16:05:50|42949.2|42929.2|42944.9|42924.9|42949.9|42929.9|42944.2|42924.2|8
1636041960000|2021-11-04 16:06:00|42942.4|42922.4|42947.4|42927.4|42947.4|42927.4|42942.4|42922.4|13
1636041970000|2021-11-04 16:06:10|42945.5|42925.5|42949.2|42929.2|42949.9|42929.9|42944.9|42924.9|11
1636041980000|2021-11-04 16:06:20|42944.9|42924.9|42944.2|42924.2|42944.9|42924.9|42942.4|42922.4|5
1636041990000|2021-11-04 16:06:30|42944.9|42924.9|42944.9|42924.9|42949.9|42929.9|42944.9|42924.9|19
1636042000000|2021-11-04 16:06:40|42944.2|42924.2|42942.4|42922.4|42944.9|42924.9|42942.4|42922.4|6
1636042010000|2021-11-04 16:06:50|42944.2|42924.2|42948.5|42928.5|42948.5|42928.5|42942.4|42922.4|11
1636042020000|2021-11-04 16:07:00|42949.9|42929.9|42952.4|42932.4|42952.4|42932.4|42949.9|42929.9|10
1636042030000|2021-11-04 16:07:10|42954.2|42934.2|42954.9|42934.9|42954.9|42934.9|42954.2|42934.2|1
1636042040000|2021-11-04 16:07:20|42957.4|42937.4|42962.4|42942.4|42964.9|42944.9|42957.4|42937.4|19
1636042050000|2021-11-04 16:07:30|42961.7|42941.7|42944.9|42924.9|42961.7|42941.7|42944.9|42924.9|5
1636042060000|2021-11-04 16:07:40|42948|42928|42945.5|42925.5|42948|42928|42945.5|42925.5|10
1636042070000|2021-11-04 16:07:50|42943|42923|42937.3|42917.3|42943|42923|42937.3|42917.3|7
1636042080000|2021-11-04 16:08:00|42939.2|42919.2|42951|42931|42951|42931|42939.2|42919.2|24
1636042090000|2021-11-04 16:08:10|42948.5|42928.5|42948.5|42928.5|42948.5|42928.5|42948.5|42928.5|1
1636042100000|2021-11-04 16:08:20|42952.9|42932.9|42951|42931|42952.9|42932.9|42948.5|42928.5|5
1636042110000|2021-11-04 16:08:30|42953.5|42933.5|42952.9|42932.9|42953.5|42933.5|42952.9|42932.9|2
1636042120000|2021-11-04 16:08:40|42953.5|42933.5|42962.3|42942.3|42962.3|42942.3|42952.9|42932.9|4
1636042130000|2021-11-04 16:08:50|42964.2|42944.2|42986|42966|42986|42966|42962.3|42942.3|24
1636042140000|2021-11-04 16:09:00|42985.4|42965.4|42994.2|42974.2|42994.2|42974.2|42983.5|42963.5|8
1636042150000|2021-11-04 16:09:10|42993.5|42973.5|42979.7|42959.7|42993.5|42973.5|42979.7|42959.7|22
1636042160000|2021-11-04 16:09:20|42980.4|42960.4|42988.5|42968.5|42990.4|42970.4|42980.4|42960.4|12
1636042170000|2021-11-04 16:09:30|42990.4|42970.4|42988.5|42968.5|42993.5|42973.5|42988.5|42968.5|23
1636042180000|2021-11-04 16:09:40|42991|42971|42994.2|42974.2|42994.2|42974.2|42991|42971|10
1636042190000|2021-11-04 16:09:50|43001|42981|43003.5|42983.5|43007.9|42987.9|42999.2|42979.2|30
1636042200000|2021-11-04 16:10:00|43004.2|42984.2|43003.5|42983.5|43007.9|42987.9|43002.9|42982.9|28
1636042210000|2021-11-04 16:10:10|43004.2|42984.2|43018.5|42998.5|43021.7|43001.7|43003.5|42983.5|36
1636042220000|2021-11-04 16:10:20|43016|42996|43022.9|43002.9|43022.9|43002.9|43014.2|42994.2|27
1636042230000|2021-11-04 16:10:30|||||||||25
1636042240000|2021-11-04 16:10:40|43017.9|42997.9|43003.5|42983.5|43017.9|42997.9|43003.5|42983.5|19
1636042250000|2021-11-04 16:10:50|42998.5|42978.5|42998.5|42978.5|42998.5|42978.5|42997.9|42977.9|16
1636042260000|2021-11-04 16:11:00|42997.2|42977.2|42993.5|42973.5|42998.5|42978.5|42993.5|42973.5|15
1636042270000|2021-11-04 16:11:10|42992.9|42972.9|43001|42981|43010.4|42990.4|42985.4|42965.4|131
1636042280000|2021-11-04 16:11:20|43000.4|42980.4|42992.9|42972.9|43000.4|42980.4|42991|42971|4
1636042290000|2021-11-04 16:11:30|42998.5|42978.5|42996|42976|43003.5|42983.5|42996|42976|7
1636042300000|2021-11-04 16:11:40|42998.5|42978.5|42996|42976|42998.5|42978.5|42993.5|42973.5|5
1636042310000|2021-11-04 16:11:50|42992.9|42972.9|42994.2|42974.2|42998.5|42978.5|42991|42971|6
1636042320000|2021-11-04 16:12:00|42996|42976|42976.7|42956.7|42996|42976|42976.7|42956.7|15
1636042330000|2021-11-04 16:12:10|42974.8|42954.8|42976|42956|42977.9|42957.9|42973.5|42953.5|4
1636042340000|2021-11-04 16:12:20|42974.2|42954.2|42987.9|42967.9|42989.2|42969.2|42973.5|42953.5|17
1636042350000|2021-11-04 16:12:30|42988.5|42968.5|42991|42971|42991|42971|42986|42966|4
1636042360000|2021-11-04 16:12:40|42992.9|42972.9|42985.4|42965.4|42992.9|42972.9|42985.4|42965.4|1
1636042370000|2021-11-04 16:12:50|42983.5|42963.5|42984.2|42964.2|42984.2|42964.2|42983.5|42963.5|12
1636042380000|2021-11-04 16:13:00|42992.3|42972.3|42995.4|42975.4|42998.5|42978.5|42992.3|42972.3|12
1636042390000|2021-11-04 16:13:10|42993.5|42973.5|42993.5|42973.5|42993.5|42973.5|42991.7|42971.7|11
1636042400000|2021-11-04 16:13:20|42991|42971|42984.2|42964.2|42991|42971|42984.2|42964.2|2
1636042410000|2021-11-04 16:13:30|42983.5|42963.5|42984.2|42964.2|42984.2|42964.2|42981.7|42961.7|1
1636042420000|2021-11-04 16:13:40|42981.7|42961.7|42986.7|42966.7|42986.7|42966.7|42981.7|42961.7|8
1636042430000|2021-11-04 16:13:50|42987.3|42967.3|42989.8|42969.8|42989.8|42969.8|42986.7|42966.7|12
1636042440000|2021-11-04 16:14:00|42994.8|42974.8|42991.7|42971.7|42994.8|42974.8|42991|42971|8
1636042450000|2021-11-04 16:14:10|42992.3|42972.3|42991.7|42971.7|42993.5|42973.5|42986.7|42966.7|11
1636042460000|2021-11-04 16:14:20|42993.5|42973.5|42999.8|42979.8|42999.8|42979.8|42993.5|42973.5|3
1636042470000|2021-11-04 16:14:30|43000.5|42980.5|42999.8|42979.8|43002.3|42982.3|42999.8|42979.8|1
1636042480000|2021-11-04 16:14:40|43000.5|42980.5|42995.5|42975.5|43002.3|42982.3|42995.5|42975.5|5
1636042490000|2021-11-04 16:14:50|42997.3|42977.3|42986.7|42966.7|42997.3|42977.3|42986|42966|11
1636042500000|2021-11-04 16:15:00|42987.3|42967.3|42987.3|42967.3|42990.5|42970.5|42987.3|42967.3|6
1636042510000|2021-11-04 16:15:10|42989.8|42969.8|42984.8|42964.8|42989.8|42969.8|42984.8|42964.8|4
1636042520000|2021-11-04 16:15:20|42983|42963|42978|42958|42983|42963|42978|42958|5
1636042530000|2021-11-04 16:15:30|42977.3|42957.3|42975.5|42955.5|42977.3|42957.3|42973|42953|8
1636042540000|2021-11-04 16:15:40|42972.3|42952.3|42975.5|42955.5|42977.3|42957.3|42972.3|42952.3|10
1636042550000|2021-11-04 16:15:50|42974.8|42954.8|42956.7|42936.7|42975.5|42955.5|42956.7|42936.7|20
1636042560000|2021-11-04 16:16:00|42959.8|42939.8|42959.8|42939.8|42965.5|42945.5|42957.3|42937.3|24
1636042570000|2021-11-04 16:16:10|42960.5|42940.5|42957.3|42937.3|42964.8|42944.8|42957.3|42937.3|13
1636042580000|2021-11-04 16:16:20|42958|42938|42950.5|42930.5|42958|42938|42950.5|42930.5|2
1636042590000|2021-11-04 16:16:30|42952.3|42932.3|42945.5|42925.5|42952.3|42932.3|42945.5|42925.5|8
1636042600000|2021-11-04 16:16:40|42944.8|42924.8|42932.3|42912.3|42944.8|42924.8|42932.3|42912.3|19
1636042610000|2021-11-04 16:16:50|42933|42913|42929.8|42909.8|42935.5|42915.5|42929.8|42909.8|13
1636042620000|2021-11-04 16:17:00|42928|42908|42924.8|42904.8|42929.8|42909.8|42924.8|42904.8|10
1636042630000|2021-11-04 16:17:10|42923|42903|42925.5|42905.5|42925.5|42905.5|42923|42903|15
1636042640000|2021-11-04 16:17:20|42932.3|42912.3|42934.8|42914.8|42934.8|42914.8|42932.3|42912.3|8
1636042650000|2021-11-04 16:17:30|42934.2|42914.2|42934.8|42914.8|42934.8|42914.8|42929.8|42909.8|6
1636042660000|2021-11-04 16:17:40|42936.7|42916.7|42935.5|42915.5|42937.3|42917.3|42934.8|42914.8|10
1636042670000|2021-11-04 16:17:50|42934.8|42914.8|42925.5|42905.5|42934.8|42914.8|42923|42903|13
1636042680000|2021-11-04 16:18:00|42924.8|42904.8|42909.8|42889.8|42929.2|42909.2|42908|42888|13
1636042690000|2021-11-04 16:18:10|42907.3|42887.3|42892.3|42872.3|42907.3|42887.3|42892.3|42872.3|15
1636042700000|2021-11-04 16:18:20|42893|42873|42904.8|42884.8|42904.8|42884.8|42892.3|42872.3|18
1636042710000|2021-11-04 16:18:30|42904.2|42884.2|42894.2|42874.2|42904.2|42884.2|42894.2|42874.2|10
1636042720000|2021-11-04 16:18:40|42893.5|42873.5|42879.8|42859.8|42894.2|42874.2|42879.8|42859.8|20
1636042730000|2021-11-04 16:18:50|42879.2|42859.2|42884.8|42864.8|42884.8|42864.8|42879.2|42859.2|16
1636042740000|2021-11-04 16:19:00|42884.2|42864.2|42884.2|42864.2|42884.8|42864.8|42879.8|42859.8|11
1636042750000|2021-11-04 16:19:10|42884.8|42864.8|42884.8|42864.8|42884.8|42864.8|42884.2|42864.2|5
1636042760000|2021-11-04 16:19:20|42885.5|42865.5|42894.2|42874.2|42894.2|42874.2|42885.5|42865.5|3
1636042770000|2021-11-04 16:19:30|42894.8|42874.8|42884.8|42864.8|42894.8|42874.8|42884.8|42864.8|6
1636042780000|2021-11-04 16:19:40|42882.3|42862.3|42884.2|42864.2|42884.2|42864.2|42882.3|42862.3|2
1636042790000|2021-11-04 16:19:50|42884.8|42864.8|42889.8|42869.8|42889.8|42869.8|42884.8|42864.8|4
1636042800000|2021-11-04 16:20:00|42894.8|42874.8|42890.5|42870.5|42894.8|42874.8|42890.5|42870.5|11
1636042810000|2021-11-04 16:20:10|||||||||4
1636042820000|2021-11-04 16:20:20|42881.2|42861.2|42881.2|42861.2|42881.2|42861.2|42880.5|42860.5|8
1636042830000|2021-11-04 16:20:30|42883.7|42863.7|42881.2|42861.2|42884.2|42864.2|42880.5|42860.5|2
1636042840000|2021-11-04 16:20:40|42880.5|42860.5|42879.8|42859.8|42880.5|42860.5|42879.8|42859.8|4
1636042850000|2021-11-04 16:20:50|42880.5|42860.5|42880.5|42860.5|42880.5|42860.5|42879.8|42859.8|3
1636042860000|2021-11-04 16:21:00|42882.3|42862.3|42879.8|42859.8|42882.3|42862.3|42879.8|42859.8|6
1636042870000|2021-11-04 16:21:10|||||||||3
1636042880000|2021-11-04 16:21:20|42884.2|42864.2|42881.7|42861.7|42884.2|42864.2|42881.7|42861.7|5
1636042890000|2021-11-04 16:21:30|42879.8|42859.8|42884.8|42864.8|42884.8|42864.8|42879.8|42859.8|5
1636042900000|2021-11-04 16:21:40|42892.3|42872.3|42892.3|42872.3|42892.3|42872.3|42892.3|42872.3|7
1636042910000|2021-11-04 16:21:50|42894.8|42874.8|42902.3|42882.3|42902.3|42882.3|42894.8|42874.8|3
1636042920000|2021-11-04 16:22:00|42904.8|42884.8|42909.8|42889.8|42909.8|42889.8|42904.8|42884.8|4
1636042930000|2021-11-04 16:22:10|42910.5|42890.5|42915.5|42895.5|42915.5|42895.5|42909.8|42889.8|6
1636042940000|2021-11-04 16:22:20|42916.1|42896.1|42915.5|42895.5|42916.1|42896.1|42915.5|42895.5|0
1636042950000|2021-11-04 16:22:30|42918|42898|42918|42898|42918|42898|42918|42898|3
1636042960000|2021-11-04 16:22:40|42919.8|42899.8|42924.8|42904.8|42924.8|42904.8|42919.8|42899.8|10
1636042970000|2021-11-04 16:22:50|42923|42903|42921.1|42901.1|42923|42903|42921.1|42901.1|1
1636042980000|2021-11-04 16:23:00|42921.8|42901.8|42916.1|42896.1|42926.1|42906.1|42916.1|42896.1|8
1636042990000|2021-11-04 16:23:10|42915.5|42895.5|42913|42893|42915.5|42895.5|42913|42893|5
1636043000000|2021-11-04 16:23:20|42912.3|42892.3|42911.1|42891.1|42912.3|42892.3|42908.6|42888.6|6
1636043010000|2021-11-04 16:23:30|42908.6|42888.6|42908.6|42888.6|42908.6|42888.6|42908|42888|4
1636043020000|2021-11-04 16:23:40|42910.5|42890.5|42908.6|42888.6|42911.1|42891.1|42908.6|42888.6|0
1636043030000|2021-11-04 16:23:50|42909.3|42889.3|42911.1|42891.1|42911.1|42891.1|42909.3|42889.3|2
1636043040000|2021-11-04 16:24:00|42905.5|42885.5|42905.5|42885.5|42905.5|42885.5|42905.5|42885.5|10
1636043050000|2021-11-04 16:24:10|42903.6|42883.6|42898.6|42878.6|42903.6|42883.6|42898.6|42878.6|10
1636043060000|2021-11-04 16:24:20|42896.1|42876.1|42888|42868|42896.1|42876.1|42888|42868|4
1636043070000|2021-11-04 16:24:30|42890.5|42870.5|42895.5|42875.5|42895.5|42875.5|42890.5|42870.5|9
1636043080000|2021-11-04 16:24:40|42896.1|42876.1|42895.5|42875.5|42898.6|42878.6|42895.5|42875.5|6
1636043090000|2021-11-04 16:24:50|42896.1|42876.1|42893.6|42873.6|42896.1|42876.1|42893.6|42873.6|6
1636043100000|2021-11-04 16:25:00|42896.8|42876.8|42903.6|42883.6|42903.6|42883.6|42896.1|42876.1|20
1636043110000|2021-11-04 16:25:10|42904.3|42884.3|42911.1|42891.1|42911.1|42891.1|42904.3|42884.3|7
1636043120000|2021-11-04 16:25:20|42906.8|42886.8|42908.6|42888.6|42908.6|42888.6|42906.8|42886.8|4
1636043130000|2021-11-04 16:25:30|42906.1|42886.1|42898.6|42878.6|42906.1|42886.1|42898|42878|11
1636043140000|2021-11-04 16:25:40|42900.5|42880.5|42908|42888|42908|42888|42900.5|42880.5|11
1636043150000|2021-11-04 16:25:50|42908.6|42888.6|42908.6|42888.6|42909.3|42889.3|42908.6|42888.6|4
1636043160000|2021-11-04 16:26:00|42909.3|42889.3|42913.6|42893.6|42916.1|42896.1|42909.3|42889.3|12
1636043170000|2021-11-04 16:26:10|42912.3|42892.3|42901.7|42881.7|42912.3|42892.3|42901.7|42881.7|6
1636043180000|2021-11-04 16:26:20|42902.3|42882.3|42906.1|42886.1|42908.6|42888.6|42902.3|42882.3|10
1636043190000|2021-11-04 16:26:30|42908|42888|42910.5|42890.5|42910.5|42890.5|42905.5|42885.5|13
1636043200000|2021-11-04 16:26:40|42913|42893|42913|42893|42913|42893|42913|42893|0
1636043210000|2021-11-04 16:26:50|42915.5|42895.5|42918|42898|42918|42898|42915.5|42895.5|8
1636043220000|2021-11-04 16:27:00|42919.3|42899.3|42929.3|42909.3|42931.1|42911.1|42919.3|42899.3|9
1636043230000|2021-11-04 16:27:10|42931.8|42911.8|42943.6|42923.6|42943.6|42923.6|42931.8|42911.8|11
1636043240000|2021-11-04 16:27:20|42941.1|42921.1|42953|42933|42953|42933|42941.1|42921.1|11
1636043250000|2021-11-04 16:27:30|42953.6|42933.6|42955.5|42935.5|42958.6|42938.6|42953.6|42933.6|5
1636043260000|2021-11-04 16:27:40|42953.6|42933.6|42947.3|42927.3|42953.6|42933.6|42947.3|42927.3|1
1636043270000|2021-11-04 16:27:50|42944.8|42924.8|42936.1|42916.1|42944.8|42924.8|42936.1|42916.1|4
1636043280000|2021-11-04 16:28:00|42935.5|42915.5|42938|42918|42938|42918|42931.1|42911.1|15
1636043290000|2021-11-04 16:28:10|42939.8|42919.8|42941.1|42921.1|42941.1|42921.1|42938|42918|6
1636043300000|2021-11-04 16:28:20|42940.5|42920.5|42941.1|42921.1|42941.1|42921.1|42940.5|42920.5|4
1636043310000|2021-11-04 16:28:30|42938.6|42918.6|42934.8|42914.8|42938.6|42918.6|42934.8|42914.8|4
1636043320000|2021-11-04 16:28:40|42933|42913|42930.5|42910.5|42933.6|42913.6|42930.5|42910.5|5
1636043330000|2021-11-04 16:28:50|42928.6|42908.6|42926.1|42906.1|42928.6|42908.6|42923.6|42903.6|6
1636043340000|2021-11-04 16:29:00|42930.5|42910.5|42935.5|42915.5|42935.5|42915.5|42930.5|42910.5|16
1636043350000|2021-11-04 16:29:10|42933.6|42913.6|42931.8|42911.8|42936.1|42916.1|42931.8|42911.8|10
1636043360000|2021-11-04 16:29:20|42931.1|42911.1|42931.1|42911.1|42931.1|42911.1|42928.6|42908.6|2
1636043370000|2021-11-04 16:29:30|42933.6|42913.6|42931.1|42911.1|42933.6|42913.6|42931.1|42911.1|6
1636043380000|2021-11-04 16:29:40|42933|42913|42931.1|42911.1|42933|42913|42928.6|42908.6|19
1636043390000|2021-11-04 16:29:50|42933.6|42913.6|42918.6|42898.6|42933.6|42913.6|42918|42898|11
1636043400000|2021-11-04 16:30:00|42921.1|42901.1|42916.1|42896.1|42923.6|42903.6|42916.1|42896.1|12
1636043410000|2021-11-04 16:30:10|42913.6|42893.6|42911.1|42891.1|42913.6|42893.6|42911.1|42891.1|3
1636043420000|2021-11-04 16:30:20|42908.6|42888.6|42905.5|42885.5|42910.5|42890.5|42905.5|42885.5|5
1636043430000|2021-11-04 16:30:30|42904.8|42884.8|42898|42878|42904.8|42884.8|42898|42878|11
1636043440000|2021-11-04 16:30:40|42895.5|42875.5|42888|42868|42895.5|42875.5|42888|42868|17
1636043450000|2021-11-04 16:30:50|42891.1|42871.1|42890.5|42870.5|42891.1|42871.1|42888|42868|7
1636043460000|2021-11-04 16:31:00|42893|42873|42886.1|42866.1|42893|42873|42886.1|42866.1|14
1636043470000|2021-11-04 16:31:10|42885.5|42865.5|42883.6|42863.6|42886.1|42866.1|42883.6|42863.6|2
1636043480000|2021-11-04 16:31:20|42886.1|42866.1|42883|42863|42886.1|42866.1|42883|42863|7
1636043490000|2021-11-04 16:31:30|42881.1|42861.1|42881.1|42861.1|42881.1|42861.1|42878.6|42858.6|12
1636043500000|2021-11-04 16:31:40|42880.5|42860.5|42883|42863|42883|42863|42880.5|42860.5|5
1636043510000|2021-11-04 16:31:50|42881.1|42861.1|42883.6|42863.6|42885.5|42865.5|42881.1|42861.1|14
1636043520000|2021-11-04 16:32:00|42885.5|42865.5|42884.3|42864.3|42888|42868|42884.3|42864.3|19
1636043530000|2021-11-04 16:32:10|42886.1|42866.1|42889.8|42869.8|42891.7|42871.7|42886.1|42866.1|3
1636043540000|2021-11-04 16:32:20|42890.5|42870.5|42890.5|42870.5|42892.3|42872.3|42890.5|42870.5|2
1636043550000|2021-11-04 16:32:30|42892.3|42872.3|42900.5|42880.5|42904.2|42884.2|42892.3|42872.3|15
1636043560000|2021-11-04 16:32:40|42899.8|42879.8|42899.8|42879.8|42899.8|42879.8|42899.8|42879.8|2
1636043570000|2021-11-04 16:32:50|42897.3|42877.3|42895.5|42875.5|42899.8|42879.8|42895.5|42875.5|2
1636043580000|2021-11-04 16:33:00|42897.3|42877.3|42909.8|42889.8|42911.7|42891.7|42897.3|42877.3|3
1636043590000|2021-11-04 16:33:10|42914.8|42894.8|42906.6|42886.6|42914.8|42894.8|42906.6|42886.6|7
1636043600000|2021-11-04 16:33:20|42909.1|42889.1|42914.1|42894.1|42914.1|42894.1|42909.1|42889.1|8
1636043610000|2021-11-04 16:33:30|42916|42896|42906.6|42886.6|42916|42896|42906.6|42886.6|9
1636043620000|2021-11-04 16:33:40|42907.3|42887.3|42915.5|42895.5|42915.5|42895.5|42907.3|42887.3|5
1636043630000|2021-11-04 16:33:50|42918|42898|42932.3|42912.3|42932.3|42912.3|42918|42898|12
1636043640000|2021-11-04 16:34:00|42930.5|42910.5|42930.5|42910.5|42936.1|42916.1|42926.8|42906.8|13
1636043650000|2021-11-04 16:34:10|42928.6|42908.6|42931.1|42911.1|42931.1|42911.1|42925.5|42905.5|6
1636043660000|2021-11-04 16:34:20|42935.5|42915.5|42941.1|42921.1|42941.1|42921.1|42935.5|42915.5|4
1636043670000|2021-11-04 16:34:30|42946.1|42926.1|42946.1|42926.1|42946.1|42926.1|42943.6|42923.6|9
1636043680000|2021-11-04 16:34:40|42941.8|42921.8|42933.6|42913.6|42941.8|42921.8|42933.6|42913.6|9
1636043690000|2021-11-04 16:34:50|42931.1|42911.1|42933.6|42913.6|42933.6|42913.6|42931.1|42911.1|4
1636043700000|2021-11-04 16:35:00|42935.5|42915.5|42935.5|42915.5|42935.5|42915.5|42935.5|42915.5|10
1636043710000|2021-11-04 16:35:10|42933.6|42913.6|42940.5|42920.5|42940.5|42920.5|42931.8|42911.8|2
1636043720000|2021-11-04 16:35:20|42938.6|42918.6|42938.6|42918.6|42938.6|42918.6|42938.6|42918.6|7
1636043730000|2021-11-04 16:35:30|42936.8|42916.8|42936.8|42916.8|42938.6|42918.6|42936.8|42916.8|6
1636043740000|2021-11-04 16:35:40|42934.9|42914.9|42929.1|42909.1|42934.9|42914.9|42929.1|42909.1|1
1636043750000|2021-11-04 16:35:50|42929.8|42909.8|42933|42913|42933|42913|42928.6|42908.6|24
1636043760000|2021-11-04 16:36:00|42936.1|42916.1|42938.6|42918.6|42938.6|42918.6|42936.1|42916.1|5
1636043770000|2021-11-04 16:36:10|42946.8|42926.8|42941.1|42921.1|42946.8|42926.8|42941.1|42921.1|11
1636043780000|2021-11-04 16:36:20|42941.8|42921.8|42941.8|42921.8|42946.1|42926.1|42941.1|42921.1|6
1636043790000|2021-11-04 16:36:30|42946.1|42926.1|42948.6|42928.6|42948.6|42928.6|42946.1|42926.1|13
1636043800000|2021-11-04 16:36:40|42949.3|42929.3|42953.6|42933.6|42956.8|42936.8|42946.8|42926.8|23
1636043810000|2021-11-04 16:36:50|42956.8|42936.8|42951.1|42931.1|42956.8|42936.8|42946.8|42926.8|17
1636043820000|2021-11-04 16:37:00|42946.8|42926.8|42958|42938|42958|42938|42946.8|42926.8|17
1636043830000|2021-11-04 16:37:10|42958.6|42938.6|42958.6|42938.6|42958.6|42938.6|42958.6|42938.6|3
1636043840000|2021-11-04 16:37:20|42974.9|42954.9|42974.3|42954.3|42974.9|42954.9|42974.3|42954.3|25
1636043850000|2021-11-04 16:37:30|42972.4|42952.4|42971.8|42951.8|42972.4|42952.4|42971.8|42951.8|7
1636043860000|2021-11-04 16:37:40|42972.4|42952.4|42966.1|42946.1|42972.4|42952.4|42966.1|42946.1|7
1636043870000|2021-11-04 16:37:50|42966.8|42946.8|42964.9|42944.9|42966.8|42946.8|42964.9|42944.9|0
1636043880000|2021-11-04 16:38:00|42965.6|42945.6|42962.4|42942.4|42969.9|42949.9|42962.4|42942.4|7
1636043890000|2021-11-04 16:38:10|42964.3|42944.3|42968.1|42948.1|42968.1|42948.1|42964.3|42944.3|33
1636043900000|2021-11-04 16:38:20|42967.4|42947.4|42968.1|42948.1|42972.4|42952.4|42967.4|42947.4|17
1636043910000|2021-11-04 16:38:30|42967.4|42947.4|42964.9|42944.9|42967.4|42947.4|42964.9|42944.9|11
1636043920000|2021-11-04 16:38:40|42967.4|42947.4|42967.4|42947.4|42967.4|42947.4|42967.4|42947.4|1
1636043930000|2021-11-04 16:38:50|||||||||5
1636043940000|2021-11-04 16:39:00|42964.9|42944.9|42963.1|42943.1|42966.8|42946.8|42962.4|42942.4|6
1636043950000|2021-11-04 16:39:10|42964.9|42944.9|42961.8|42941.8|42967.4|42947.4|42961.8|42941.8|21
1636043960000|2021-11-04 16:39:20|42961.1|42941.1|42954.3|42934.3|42961.1|42941.1|42949.3|42929.3|21
1636043970000|2021-11-04 16:39:30|42958.6|42938.6|42959.3|42939.3|42959.3|42939.3|42958.6|42938.6|3
1636043980000|2021-11-04 16:39:40|42961.1|42941.1|42961.1|42941.1|42961.1|42941.1|42958.6|42938.6|4
1636043990000|2021-11-04 16:39:50|42958.6|42938.6|42956.8|42936.8|42958.6|42938.6|42956.8|42936.8|1
1636044000000|2021-11-04 16:40:00|42955.5|42935.5|42945.5|42925.5|42955.5|42935.5|42945.5|42925.5|14
1636044010000|2021-11-04 16:40:10|42943.6|42923.6|42943.6|42923.6|42945.5|42925.5|42943.6|42923.6|4
1636044020000|2021-11-04 16:40:20|42946.1|42926.1|42950.5|42930.5|42950.5|42930.5|42946.1|42926.1|7
1636044030000|2021-11-04 16:40:30|42948.6|42928.6|42948.6|42928.6|42948.6|42928.6|42948.6|42928.6|9
1636044040000|2021-11-04 16:40:40|42946.8|42926.8|42946.1|42926.1|42946.8|42926.8|42944.3|42924.3|10
1636044050000|2021-11-04 16:40:50|42944.3|42924.3|42944.3|42924.3|42944.3|42924.3|42944.3|42924.3|3
1636044060000|2021-11-04 16:41:00|42942.4|42922.4|42934.3|42914.3|42942.4|42922.4|42934.3|42914.3|13
1636044070000|2021-11-04 16:41:10|42932.4|42912.4|42931.8|42911.8|42932.4|42912.4|42931.8|42911.8|3
1636044080000|2021-11-04 16:41:20|42935.5|42915.5|42936.8|42916.8|42937.4|42917.4|42935.5|42915.5|11
1636044090000|2021-11-04 16:41:30|42937.4|42917.4|42946.8|42926.8|42946.8|42926.8|42937.4|42917.4|9
1636044100000|2021-11-04 16:41:40|42948.6|42928.6|42947.4|42927.4|42949.3|42929.3|42947.4|42927.4|24
1636044110000|2021-11-04 16:41:50|||||||||6
1636044120000|2021-11-04 16:42:00|42949.3|42929.3|42957.4|42937.4|42957.4|42937.4|42949.3|42929.3|10
1636044130000|2021-11-04 16:42:10|42956.8|42936.8|42956.8|42936.8|42956.8|42936.8|42953.1|42933.1|14
1636044140000|2021-11-04 16:42:20|42954.9|42934.9|42949.9|42929.9|42954.9|42934.9|42947.4|42927.4|15
1636044150000|2021-11-04 16:42:30|42951.8|42931.8|42949.9|42929.9|42951.8|42931.8|42949.9|42929.9|5
1636044160000|2021-11-04 16:42:40|42949.3|42929.3|42951.8|42931.8|42951.8|42931.8|42947.4|42927.4|3
1636044180000|2021-11-04 16:43:00|42952.4|42932.4|42944.9|42924.9|42952.4|42932.4|42944.9|42924.9|27
1636044190000|2021-11-04 16:43:10|42942.4|42922.4|42952.4|42932.4|42952.4|42932.4|42939.9|42919.9|7
1636044200000|2021-11-04 16:43:20|42954.3|42934.3|42972.4|42952.4|42972.4|42952.4|42954.3|42934.3|6
1636044210000|2021-11-04 16:43:30|42971.8|42951.8|42966.8|42946.8|42971.8|42951.8|42964.3|42944.3|14
1636044220000|2021-11-04 16:43:40|42964.9|42944.9|42964.9|42944.9|42966.8|42946.8|42962.4|42942.4|1
1636044230000|2021-11-04 16:43:50|42966.8|42946.8|42961.8|42941.8|42967.4|42947.4|42961.8|42941.8|11
1636044250000|2021-11-04 16:44:10|42961.1|42941.1|42957.4|42937.4|42961.1|42941.1|42956.8|42936.8|14
1636044260000|2021-11-04 16:44:20|42958.1|42938.1|42961.1|42941.1|42961.1|42941.1|42956.8|42936.8|4
1636044270000|2021-11-04 16:44:30|42958.6|42938.6|42956.8|42936.8|42958.6|42938.6|42956.8|42936.8|2
1636044280000|2021-11-04 16:44:40|42961.8|42941.8|42961.8|42941.8|42961.8|42941.8|42961.1|42941.1|9
1636044290000|2021-11-04 16:44:50|42968|42948|42968|42948|42968.6|42948.6|42963.6|42943.6|15
1636044300000|2021-11-04 16:45:00|42970.5|42950.5|42966.1|42946.1|42971.1|42951.1|42966.1|42946.1|5
1636044310000|2021-11-04 16:45:10|42971.1|42951.1|42996.8|42976.8|42998.6|42978.6|42971.1|42951.1|22
1636044320000|2021-11-04 16:45:20|42999.3|42979.3|43006.1|42986.1|43008|42988|42998.6|42978.6|46
1636044330000|2021-11-04 16:45:30|43005.5|42985.5|43000.5|42980.5|43005.5|42985.5|42995.5|42975.5|31
1636044340000|2021-11-04 16:45:40|43001.1|42981.1|42996.1|42976.1|43001.1|42981.1|42996.1|42976.1|6
1636044350000|2021-11-04 16:45:50|42998|42978|42998.6|42978.6|42998.6|42978.6|42996.1|42976.1|4
1636044360000|2021-11-04 16:46:00|42996.1|42976.1|42999.3|42979.3|43006.1|42986.1|42994.8|42974.8|21
1636044370000|2021-11-04 16:46:10|42998.6|42978.6|43000.4|42980.4|43000.5|42980.5|42996.1|42976.1|8
1636044380000|2021-11-04 16:46:20|43001.1|42981.1|42993.6|42973.6|43001.1|42981.1|42993.6|42973.6|3
1636044390000|2021-11-04 16:46:30|42987.9|42967.9|42975.4|42955.4|42987.9|42967.9|42975.4|42955.4|11
1636044400000|2021-11-04 16:46:40|42973.6|42953.6|42977.3|42957.3|42977.9|42957.9|42972.3|42952.3|17
1636044410000|2021-11-04 16:46:50|42977.9|42957.9|42971.1|42951.1|42977.9|42957.9|42971.1|42951.1|3
1636044420000|2021-11-04 16:47:00|42975.4|42955.4|42981.1|42961.1|42985.4|42965.4|42975.4|42955.4|14
1636044430000|2021-11-04 16:47:10|42980.4|42960.4|42980.4|42960.4|42980.4|42960.4|42977.9|42957.9|11
1636044440000|2021-11-04 16:47:20|42981.1|42961.1|42980.4|42960.4|42981.1|42961.1|42980.4|42960.4|4
1636044450000|2021-11-04 16:47:30|42981.1|42961.1|42995.4|42975.4|42995.4|42975.4|42980.4|42960.4|11
1636044460000|2021-11-04 16:47:40|42997.9|42977.9|42997.9|42977.9|42997.9|42977.9|42997.9|42977.9|1
1636044470000|2021-11-04 16:47:50|42998.6|42978.6|42995.4|42975.4|42998.6|42978.6|42995.4|42975.4|13
1636044480000|2021-11-04 16:48:00|42990.4|42970.4|42980.4|42960.4|42990.4|42970.4|42980.4|42960.4|3
1636044490000|2021-11-04 16:48:10|42978.6|42958.6|42987.9|42967.9|42987.9|42967.9|42978.6|42958.6|13
1636044500000|2021-11-04 16:48:20|42989.8|42969.8|42991.1|42971.1|42991.1|42971.1|42989.8|42969.8|5
1636044510000|2021-11-04 16:48:30|42992.9|42972.9|43001.1|42981.1|43003.6|42983.6|42992.9|42972.9|13
1636044520000|2021-11-04 16:48:40|43002.9|42982.9|43001.1|42981.1|43002.9|42982.9|43001.1|42981.1|8
1636044530000|2021-11-04 16:48:50|43005.4|42985.4|43003.6|42983.6|43005.4|42985.4|43001.1|42981.1|3
1636044540000|2021-11-04 16:49:00|43010.4|42990.4|43051.1|43031.1|43055.4|43035.4|43010.4|42990.4|30
1636044550000|2021-11-04 16:49:10|43053.6|43033.6|43046.1|43026.1|43053.6|43033.6|43046.1|43026.1|26
1636044560000|2021-11-04 16:49:20|43045.4|43025.4|43053.6|43033.6|43053.6|43033.6|43045.4|43025.4|27
1636044570000|2021-11-04 16:49:30|43054.3|43034.3|43053.6|43033.6|43054.3|43034.3|43053.6|43033.6|3
1636044580000|2021-11-04 16:49:40|43051.1|43031.1|43060.4|43040.4|43061.1|43041.1|43051.1|43031.1|19
1636044590000|2021-11-04 16:49:50|43062.9|43042.9|43059.3|43039.3|43062.9|43042.9|43053.6|43033.6|31
1636044600000|2021-11-04 16:50:00|43066.1|43046.1|43076.1|43056.1|43076.1|43056.1|43066.1|43046.1|29
1636044610000|2021-11-04 16:50:10|43076.8|43056.8|43075.4|43055.4|43080.4|43060.4|43075.4|43055.4|16
1636044620000|2021-11-04 16:50:20|43076.1|43056.1|43075.4|43055.4|43080.4|43060.4|43075.4|43055.4|26
1636044630000|2021-11-04 16:50:30|43073.6|43053.6|43066.1|43046.1|43076.1|43056.1|43066.1|43046.1|12
1636044640000|2021-11-04 16:50:40|43063.6|43043.6|43061.1|43041.1|43066.1|43046.1|43061.1|43041.1|9
1636044650000|2021-11-04 16:50:50|43063.6|43043.6|43071.1|43051.1|43073.6|43053.6|43063.6|43043.6|12
1636044660000|2021-11-04 16:51:00|43066.8|43046.8|43073.6|43053.6|43073.6|43053.6|43066.8|43046.8|30
1636044670000|2021-11-04 16:51:10|43076.1|43056.1|43074.1|43054.1|43076.1|43056.1|43059.3|43039.3|20
1636044680000|2021-11-04 16:51:20|43074.8|43054.8|43056.1|43036.1|43075.4|43055.4|43056.1|43036.1|15
1636044690000|2021-11-04 16:51:30|43065.4|43045.4|43075.4|43055.4|43082.9|43062.9|43061.1|43041.1|10
1636044700000|2021-11-04 16:51:40|43072.9|43052.9|43082.9|43062.9|43085.4|43065.4|43071.1|43051.1|57
1636044710000|2021-11-04 16:51:50|43083.6|43063.6|43095.4|43075.4|43097.9|43077.9|43083.6|43063.6|18
1636044720000|2021-11-04 16:52:00|43096.1|43076.1|43101.1|43081.1|43105.4|43085.4|43095.4|43075.4|22
1636044730000|2021-11-04 16:52:10|43096.1|43076.1|43095.4|43075.4|43096.1|43076.1|43095.4|43075.4|16
1636044740000|2021-11-04 16:52:20|43094.8|43074.8|43101.1|43081.1|43101.1|43081.1|43090.4|43070.4|17
1636044750000|2021-11-04 16:52:30|43101.8|43081.8|43110.4|43090.4|43110.4|43090.4|43101.1|43081.1|9
1636044760000|2021-11-04 16:52:40|43106.1|43086.1|43100.4|43080.4|43106.1|43086.1|43095.4|43075.4|15
1636044770000|2021-11-04 16:52:50|43097.9|43077.9|43103.6|43083.6|43103.6|43083.6|43092.4|43072.4|7
1636044780000|2021-11-04 16:53:00|43101.1|43081.1|43091.1|43071.1|43101.1|43081.1|43089.3|43069.3|11
1636044790000|2021-11-04 16:53:10|43089.3|43069.3|43074.3|43054.3|43089.3|43069.3|43073.6|43053.6|21
1636044800000|2021-11-04 16:53:20|43072.4|43052.4|43063.6|43043.6|43074.3|43054.3|43063.6|43043.6|30
1636044810000|2021-11-04 16:53:30|43061.8|43041.8|43063.6|43043.6|43065.4|43045.4|43060.4|43040.4|9
1636044820000|2021-11-04 16:53:40|43065.4|43045.4|43071.1|43051.1|43075.4|43055.4|43065.4|43045.4|29
1636044830000|2021-11-04 16:53:50|43068.6|43048.6|43061.1|43041.1|43068.6|43048.6|43061.1|43041.1|4
1636044840000|2021-11-04 16:54:00|43060.4|43040.4|43059.9|43039.9|43063.1|43043.1|43057.4|43037.4|47
1636044850000|2021-11-04 16:54:10|43061.8|43041.8|43073.6|43053.6|43073.6|43053.6|43061.8|43041.8|9
1636044860000|2021-11-04 16:54:20|43071.1|43051.1|43071.8|43051.8|43073.1|43053.1|43069.9|43049.9|20
1636044870000|2021-11-04 16:54:30|43072.4|43052.4|43069.9|43049.9|43074.3|43054.3|43069.9|43049.9|4
1636044880000|2021-11-04 16:54:40|43071.8|43051.8|43069.3|43049.3|43071.8|43051.8|43069.3|43049.3|3
1636044890000|2021-11-04 16:54:50|43069.9|43049.9|43071.8|43051.8|43072.4|43052.4|43067.4|43047.4|5
1636044900000|2021-11-04 16:55:00|43072.4|43052.4|43071.8|43051.8|43072.4|43052.4|43071.8|43051.8|5
1636044910000|2021-11-04 16:55:10|43066.8|43046.8|43059.3|43039.3|43066.8|43046.8|43052.4|43032.4|25
1636044920000|2021-11-04 16:55:20|43062.4|43042.4|43062.4|43042.4|43067.4|43047.4|43060.6|43040.6|13
1636044930000|2021-11-04 16:55:30|43061.8|43041.8|43061.8|43041.8|43063.6|43043.6|43052.4|43032.4|20
1636044940000|2021-11-04 16:55:40|43062.4|43042.4|43056.8|43036.8|43064.3|43044.3|43056.8|43036.8|5
1636044950000|2021-11-04 16:55:50|43057.4|43037.4|43021.1|43001.1|43064.3|43044.3|43021.1|43001.1|31
1636044960000|2021-11-04 16:56:00|43016.8|42996.8|43015.4|42995.4|43021.1|43001.1|43015.4|42995.4|8
1636044970000|2021-11-04 16:56:10|43012.9|42992.9|43001.1|42981.1|43012.9|42992.9|42996.1|42976.1|26
1636044980000|2021-11-04 16:56:20|43002.9|42982.9|43006.1|42986.1|43006.1|42986.1|43001.1|42981.1|9
1636044990000|2021-11-04 16:56:30|43005.4|42985.4|43006.1|42986.1|43006.1|42986.1|42996.1|42976.1|20
1636045000000|2021-11-04 16:56:40|43003.6|42983.6|43000.4|42980.4|43006.1|42986.1|43000.4|42980.4|18
1636045010000|2021-11-04 16:56:50|42998.6|42978.6|43017.9|42997.9|43017.9|42997.9|42998.6|42978.6|21
1636045020000|2021-11-04 16:57:00|43019.8|42999.8|43008.6|42988.6|43023.6|43003.6|43008.6|42988.6|14
1636045030000|2021-11-04 16:57:10|43007.9|42987.9|43011.1|42991.1|43011.1|42991.1|43000.4|42980.4|13
1636045040000|2021-11-04 16:57:20|43015.4|42995.4|43014.9|42994.9|43018.6|42998.6|43014.9|42994.9|27
1636045050000|2021-11-04 16:57:30|43016.8|42996.8|43023.6|43003.6|43032.4|43012.4|43014.3|42994.3|16
1636045060000|2021-11-04 16:57:40|43021.8|43001.8|43011.8|42991.8|43021.8|43001.8|43010.4|42990.4|5
1636045070000|2021-11-04 16:57:50|43009.9|42989.9|43026.1|43006.1|43026.1|43006.1|43009.3|42989.3|25
1636045080000|2021-11-04 16:58:00|43029.9|43009.9|43037.4|43017.4|43038.1|43018.1|43029.3|43009.3|16
1636045090000|2021-11-04 16:58:10|43036.8|43016.8|43023.6|43003.6|43036.8|43016.8|43014.3|42994.3|38
1636045100000|2021-11-04 16:58:20|43026.1|43006.1|43051.1|43031.1|43051.1|43031.1|43026.1|43006.1|27
1636045110000|2021-11-04 16:58:30|43050.4|43030.4|43054.3|43034.3|43056.1|43036.1|43048.6|43028.6|32
1636045120000|2021-11-04 16:58:40|43052.4|43032.4|43056.7|43036.7|43056.7|43036.7|43051.7|43031.7|23
1636045130000|2021-11-04 16:58:50|43057.4|43037.4|43051.1|43031.1|43061.7|43041.7|43051.1|43031.1|31
1636045140000|2021-11-04 16:59:00|43049.2|43029.2|43058.5|43038.5|43076.1|43056.1|43049.2|43029.2|125
1636045150000|2021-11-04 16:59:10|43066|43046|43070.9|43050.9|43070.9|43050.9|43056.6|43036.6|144
1636045160000|2021-11-04 16:59:20|43075.3|43055.3|43064.1|43044.1|43087.1|43067.1|43063.4|43043.4|130
1636045170000|2021-11-04 16:59:30|43061.6|43041.6|43059.1|43039.1|43070.4|43050.4|43059.1|43039.1|175
1636045180000|2021-11-04 16:59:40|43059.8|43039.8|43052.9|43032.9|43062.3|43042.3|43052.9|43032.9|146
1636045190000|2021-11-04 16:59:50|43051.1|43031.1|43072.9|43052.9|43072.9|43052.9|43041.7|43021.7|161
1636045200000|2021-11-04 17:00:00|43074.8|43054.8|43073.6|43053.6|43080.4|43060.4|43062.9|43042.9|103
1636045210000|2021-11-04 17:00:10|43075.4|43055.4|43079.8|43059.8|43080.4|43060.4|43075.4|43055.4|12
1636045220000|2021-11-04 17:00:20|43080.4|43060.4|43084.8|43064.8|43084.8|43064.8|43080.4|43060.4|37
1636045230000|2021-11-04 17:00:30|43082.9|43062.9|43086.6|43066.6|43086.6|43066.6|43082.3|43062.3|22
1636045240000|2021-11-04 17:00:40|43088.4|43068.4|43091.6|43071.6|43091.6|43071.6|43088.4|43068.4|8
1636045250000|2021-11-04 17:00:50|43089.1|43069.1|43092.8|43072.8|43092.8|43072.8|43085.9|43065.9|31
1636045260000|2021-11-04 17:01:00|43090.9|43070.9|43086.6|43066.6|43090.9|43070.9|43086.6|43066.6|5
1636045270000|2021-11-04 17:01:10|43084.1|43064.1|43065.3|43045.3|43084.1|43064.1|43065.3|43045.3|13
1636045280000|2021-11-04 17:01:20|43063.4|43043.4|43054.6|43034.6|43063.4|43043.4|43042.1|43022.1|27
1636045290000|2021-11-04 17:01:30|43055.3|43035.3|43057.8|43037.8|43057.8|43037.8|43055.3|43035.3|3
1636045300000|2021-11-04 17:01:40|43058.4|43038.4|43058.4|43038.4|43060.9|43040.9|43058.4|43038.4|8
1636045310000|2021-11-04 17:01:50|43057.8|43037.8|43057.8|43037.8|43058.4|43038.4|43055.9|43035.9|8
1636045320000|2021-11-04 17:02:00|43058.4|43038.4|43065.9|43045.9|43072.8|43052.8|43058.4|43038.4|8
1636045330000|2021-11-04 17:02:10|43068.4|43048.4|43075.3|43055.3|43075.3|43055.3|43068.4|43048.4|0
1636045340000|2021-11-04 17:02:20|43078.4|43058.4|43078.4|43058.4|43078.4|43058.4|43078.4|43058.4|2
1636045350000|2021-11-04 17:02:30|43083.4|43063.4|43087.8|43067.8|43087.8|43067.8|43083.4|43063.4|2
1636045360000|2021-11-04 17:02:40|43083.4|43063.4|43080.9|43060.9|43083.4|43063.4|43080.9|43060.9|2
1636045370000|2021-11-04 17:02:50|43078.4|43058.4|43080.3|43060.3|43080.9|43060.9|43078.4|43058.4|22
1636045380000|2021-11-04 17:03:00|43078.4|43058.4|43078.4|43058.4|43079.1|43059.1|43074.1|43054.1|4
1636045390000|2021-11-04 17:03:10|43076.6|43056.6|43074.1|43054.1|43076.6|43056.6|43074.1|43054.1|4
1636045400000|2021-11-04 17:03:20|43071.6|43051.6|43071.6|43051.6|43071.6|43051.6|43071.6|43051.6|0
1636045410000|2021-11-04 17:03:30|43069.8|43049.8|43062.8|43042.8|43069.8|43049.8|43060.9|43040.9|7
1636045420000|2021-11-04 17:03:40|43068.4|43048.4|43068.4|43048.4|43068.4|43048.4|43068.4|43048.4|5
1636045430000|2021-11-04 17:03:50|43067.8|43047.8|43060.9|43040.9|43067.8|43047.8|43060.9|43040.9|3
1636045440000|2021-11-04 17:04:00|43060.3|43040.3|43092.8|43072.8|43092.8|43072.8|43058.4|43038.4|26
1636045450000|2021-11-04 17:04:10|43095.9|43075.9|43112.8|43092.8|43112.8|43092.8|43095.9|43075.9|12
1636045460000|2021-11-04 17:04:20|43115.9|43095.9|43112.8|43092.8|43118.4|43098.4|43112.8|43092.8|11
1636045470000|2021-11-04 17:04:30|43110.9|43090.9|43110.3|43090.3|43110.9|43090.9|43103.4|43083.4|15
1636045480000|2021-11-04 17:04:40|43110.9|43090.9|43112.8|43092.8|43112.8|43092.8|43108.4|43088.4|6
1636045490000|2021-11-04 17:04:50|43110.9|43090.9|43110.9|43090.9|43113.4|43093.4|43110.9|43090.9|3
1636045500000|2021-11-04 17:05:00|43112.8|43092.8|43111.6|43091.6|43112.8|43092.8|43109.8|43089.8|4
1636045510000|2021-11-04 17:05:10|43109.8|43089.8|43116.6|43096.6|43116.6|43096.6|43104.1|43084.1|23
1636045520000|2021-11-04 17:05:20|43115.9|43095.9|43120.9|43100.9|43120.9|43100.9|43115.9|43095.9|6
1636045530000|2021-11-04 17:05:30|43118.4|43098.4|43122.8|43102.8|43122.8|43102.8|43118.4|43098.4|6
1636045540000|2021-11-04 17:05:40|43123.4|43103.4|43142.8|43122.8|43142.8|43122.8|43123.4|43103.4|21
1636045550000|2021-11-04 17:05:50|43140.9|43120.9|43128.4|43108.4|43140.9|43120.9|43128.4|43108.4|6
1636045560000|2021-11-04 17:06:00|43123.4|43103.4|43121.6|43101.6|43123.4|43103.4|43121.6|43101.6|3
1636045570000|2021-11-04 17:06:10|43120.3|43100.3|43120.9|43100.9|43120.9|43100.9|43118.4|43098.4|12
1636045580000|2021-11-04 17:06:20|43119.1|43099.1|43124.1|43104.1|43124.1|43104.1|43118.4|43098.4|15
1636045590000|2021-11-04 17:06:30|43125.9|43105.9|43135.4|43115.4|43135.4|43115.4|43123.4|43103.4|10
1636045600000|2021-11-04 17:06:40|43134.8|43114.8|43134.8|43114.8|43134.8|43114.8|43134.8|43114.8|1
1636045610000|2021-11-04 17:06:50|43135.4|43115.4|43149.8|43129.8|43149.8|43129.8|43135.4|43115.4|16
1636045620000|2021-11-04 17:07:00|43150.4|43130.4|43149.8|43129.8|43150.4|43130.4|43149.8|43129.8|7
1636045630000|2021-11-04 17:07:10|43147.9|43127.9|43147.9|43127.9|43147.9|43127.9|43146.1|43126.1|3
1636045640000|2021-11-04 17:07:20|43146.1|43126.1|43135.4|43115.4|43146.1|43126.1|43134.8|43114.8|17
1636045650000|2021-11-04 17:07:30|43137.3|43117.3|43134.8|43114.8|43137.3|43117.3|43134.1|43114.1|8
1636045660000|2021-11-04 17:07:40|43135.4|43115.4|43137.3|43117.3|43137.3|43117.3|43134.8|43114.8|3
1636045670000|2021-11-04 17:07:50|43139.8|43119.8|43139.1|43119.1|43139.8|43119.8|43139.1|43119.1|21
1636045680000|2021-11-04 17:08:00|43135.4|43115.4|43136.6|43116.6|43136.6|43116.6|43132.3|43112.3|4
1636045690000|2021-11-04 17:08:10|||||||||1
1636045710000|2021-11-04 17:08:30|43134.8|43114.8|43134.8|43114.8|43134.8|43114.8|43134.8|43114.8|3
1636045720000|2021-11-04 17:08:40|43135.4|43115.4|43142.9|43122.9|43142.9|43122.9|43135.4|43115.4|23
1636045730000|2021-11-04 17:08:50|43144.8|43124.8|43142.3|43122.3|43144.8|43124.8|43142.3|43122.3|0
1636045740000|2021-11-04 17:09:00|43139.8|43119.8|43144.1|43124.1|43144.8|43124.8|43139.8|43119.8|6
1636045750000|2021-11-04 17:09:10|43142.3|43122.3|43154.1|43134.1|43154.1|43134.1|43142.3|43122.3|7
1636045760000|2021-11-04 17:09:20|43154.8|43134.8|43154.8|43134.8|43160.4|43140.4|43154.8|43134.8|11
1636045770000|2021-11-04 17:09:30|43155.4|43135.4|43155.4|43135.4|43160.4|43140.4|43153.6|43133.6|5
1636045780000|2021-11-04 17:09:40|43157.3|43137.3|43189.1|43169.1|43189.8|43169.8|43155.4|43135.4|10
1636045790000|2021-11-04 17:09:50|43187.3|43167.3|43182.3|43162.3|43187.3|43167.3|43181.6|43161.6|4
1636045800000|2021-11-04 17:10:00|43180.4|43160.4|43174.8|43154.8|43180.4|43160.4|43174.8|43154.8|8
1636045810000|2021-11-04 17:10:10|43178.4|43158.4|43185.4|43165.4|43187.9|43167.9|43178.4|43158.4|6
1636045820000|2021-11-04 17:10:20|||||||||5
1636045830000|2021-11-04 17:10:30|43182.9|43162.9|43174.8|43154.8|43182.9|43162.9|43174.8|43154.8|6
1636045840000|2021-11-04 17:10:40|43172.9|43152.9|43174.8|43154.8|43174.8|43154.8|43172.9|43152.9|5
1636045850000|2021-11-04 17:10:50|43174.1|43154.1|43172.3|43152.3|43174.1|43154.1|43172.3|43152.3|4
1636045860000|2021-11-04 17:11:00|43175.4|43155.4|43190.4|43170.4|43190.4|43170.4|43175.4|43155.4|9
1636045870000|2021-11-04 17:11:10|43189.8|43169.8|43185.4|43165.4|43189.8|43169.8|43185.4|43165.4|1
1636045880000|2021-11-04 17:11:20|43184.8|43164.8|43185.4|43165.4|43185.4|43165.4|43184.8|43164.8|0
1636045890000|2021-11-04 17:11:30|43187.3|43167.3|43184.8|43164.8|43189.8|43169.8|43184.8|43164.8|2
1636045900000|2021-11-04 17:11:40|43184.7|43164.7|43184.7|43164.7|43184.7|43164.7|43184.7|43164.7|2
1636045910000|2021-11-04 17:11:50|43182.9|43162.9|43184.7|43164.7|43187.2|43167.2|43182.9|43162.9|2
1636045920000|2021-11-04 17:12:00|43187.2|43167.2|43187.2|43167.2|43189.7|43169.7|43184.7|43164.7|5
1636045930000|2021-11-04 17:12:10|43186.6|43166.6|43181.1|43161.1|43186.6|43166.6|43179.7|43159.7|6
1636045940000|2021-11-04 17:12:20|43180.4|43160.4|43184.7|43164.7|43184.7|43164.7|43177.9|43157.9|9
1636045950000|2021-11-04 17:12:30|43184.1|43164.1|43184.7|43164.7|43184.7|43164.7|43182.2|43162.2|7
1636045960000|2021-11-04 17:12:40|43182.2|43162.2|43182.2|43162.2|43182.2|43162.2|43182.2|43162.2|2
1636045970000|2021-11-04 17:12:50|43184.7|43164.7|43184.7|43164.7|43184.7|43164.7|43184.7|43164.7|0
1636045980000|2021-11-04 17:13:00|43180.4|43160.4|43157.2|43137.2|43180.4|43160.4|43157.2|43137.2|70
1636045990000|2021-11-04 17:13:10|43159.1|43139.1|43157.9|43137.9|43159.1|43139.1|43157.2|43137.2|2
1636046000000|2021-11-04 17:13:20|43159.7|43139.7|43166.1|43146.1|43166.1|43146.1|43159.7|43139.7|1
1636046010000|2021-11-04 17:13:30|43171.1|43151.1|43170.4|43150.4|43174.7|43154.7|43170.4|43150.4|11
1636046020000|2021-11-04 17:13:40|43169.7|43149.7|43169.7|43149.7|43169.7|43149.7|43169.7|43149.7|0
1636046030000|2021-11-04 17:13:50|43167.9|43147.9|43172.2|43152.2|43172.2|43152.2|43162.9|43142.9|23
1636046040000|2021-11-04 17:14:00|43170.4|43150.4|43155.4|43135.4|43172.2|43152.2|43155.4|43135.4|14
1636046050000|2021-11-04 17:14:10|43154.7|43134.7|43142.9|43122.9|43154.7|43134.7|43142.9|43122.9|10
1636046060000|2021-11-04 17:14:20|43139.7|43119.7|43125.4|43105.4|43139.7|43119.7|43125.4|43105.4|20
1636046070000|2021-11-04 17:14:30|43119.1|43099.1|43116.6|43096.6|43127.2|43107.2|43114.7|43094.7|44
1636046080000|2021-11-04 17:14:40|43112.2|43092.2|43112.2|43092.2|43114.7|43094.7|43112.2|43092.2|17
1636046090000|2021-11-04 17:14:50|43112.9|43092.9|43114.7|43094.7|43114.7|43094.7|43112.9|43092.9|5
1636046100000|2021-11-04 17:15:00|43117.2|43097.2|43121.6|43101.6|43121.6|43101.6|43117.2|43097.2|5
1636046110000|2021-11-04 17:15:10|43119.7|43099.7|43119.1|43099.1|43123.4|43103.4|43119.1|43099.1|0
1636046120000|2021-11-04 17:15:20|43119.7|43099.7|43116.6|43096.6|43121.6|43101.6|43116.6|43096.6|12
1636046130000|2021-11-04 17:15:30|43114.1|43094.1|43115.9|43095.9|43115.9|43095.9|43114.1|43094.1|1
1636046150000|2021-11-04 17:15:50|43115.3|43095.3|43114.1|43094.1|43115.3|43095.3|43114.1|43094.1|1
1636046160000|2021-11-04 17:16:00|43109.7|43089.7|43110.4|43090.4|43110.4|43090.4|43109.7|43089.7|2
1636046170000|2021-11-04 17:16:10|43112.2|43092.2|43112.2|43092.2|43112.2|43092.2|43112.2|43092.2|0
1636046180000|2021-11-04 17:16:20|43114.1|43094.1|43112.2|43092.2|43114.7|43094.7|43112.2|43092.2|1
1636046190000|2021-11-04 17:16:30|43112.9|43092.9|43109.7|43089.7|43114.7|43094.7|43109.7|43089.7|2
1636046200000|2021-11-04 17:16:40|43107.2|43087.2|43107.2|43087.2|43107.2|43087.2|43107.2|43087.2|2
1636046210000|2021-11-04 17:16:50|43099.7|43079.7|43104.1|43084.1|43104.1|43084.1|43099.7|43079.7|10
1636046220000|2021-11-04 17:17:00|43106.6|43086.6|43092.2|43072.2|43106.6|43086.6|43089.7|43069.7|45
1636046230000|2021-11-04 17:17:10|43090.4|43070.4|43094.7|43074.7|43094.7|43074.7|43090.4|43070.4|5
1636046240000|2021-11-04 17:17:20|43093.4|43073.4|43087.2|43067.2|43094.7|43074.7|43087.2|43067.2|21
1636046250000|2021-11-04 17:17:30|43086.6|43066.6|43091.6|43071.6|43091.6|43071.6|43080.4|43060.4|8
1636046260000|2021-11-04 17:17:40|43092.2|43072.2|43092.2|43072.2|43092.9|43072.9|43092.2|43072.2|2
1636046290000|2021-11-04 17:18:10|43094.1|43074.1|43094.7|43074.7|43094.7|43074.7|43094.1|43074.1|1
1636046300000|2021-11-04 17:18:20|43095.4|43075.4|43097.2|43077.2|43097.2|43077.2|43095.4|43075.4|3
1636046310000|2021-11-04 17:18:30|43094.7|43074.7|43094.7|43074.7|43094.7|43074.7|43094.7|43074.7|1
1636046320000|2021-11-04 17:18:40|43095.4|43075.4|43114.7|43094.7|43114.7|43094.7|43095.4|43075.4|5
1636046340000|2021-11-04 17:19:00|43109.7|43089.7|43109.7|43089.7|43109.7|43089.7|43109.7|43089.7|2
1636046350000|2021-11-04 17:19:10|43114.7|43094.7|43114.7|43094.7|43114.7|43094.7|43114.7|43094.7|5
1636046360000|2021-11-04 17:19:20|43116.6|43096.6|43119.7|43099.7|43119.7|43099.7|43116.6|43096.6|4
1636046370000|2021-11-04 17:19:30|||||||||5
1636046380000|2021-11-04 17:19:40|43108.6|43088.6|43108.6|43088.6|43108.6|43088.6|43108.6|43088.6|3
1636046390000|2021-11-04 17:19:50|43110.4|43090.4|43107.2|43087.2|43110.4|43090.4|43107.2|43087.2|4
1636046400000|2021-11-04 17:20:00|43100.4|43080.4|43099.7|43079.7|43100.4|43080.4|43097.9|43077.9|1
1636046410000|2021-11-04 17:20:10|43097.9|43077.9|43099.7|43079.7|43099.7|43079.7|43097.2|43077.2|4
1636046420000|2021-11-04 17:20:20|43101.1|43081.1|43104.7|43084.7|43105.4|43085.4|43101.1|43081.1|6
1636046430000|2021-11-04 17:20:30|43106.6|43086.6|43104.7|43084.7|43106.6|43086.6|43102.2|43082.2|0
1636046450000|2021-11-04 17:20:50|43107.2|43087.2|43107.2|43087.2|43107.2|43087.2|43107.2|43087.2|1
1636046460000|2021-11-04 17:21:00|43106.6|43086.6|43099.7|43079.7|43106.6|43086.6|43099.7|43079.7|4
1636046470000|2021-11-04 17:21:10|43097.2|43077.2|43093.6|43073.6|43097.2|43077.2|43093.6|43073.6|4
1636046480000|2021-11-04 17:21:20|43092.9|43072.9|43077.9|43057.9|43092.9|43072.9|43077.9|43057.9|6
1636046490000|2021-11-04 17:21:30|43075.4|43055.4|43074.7|43054.7|43075.4|43055.4|43074.7|43054.7|5
1636046510000|2021-11-04 17:21:50|43072.9|43052.9|43071.1|43051.1|43072.9|43052.9|43071.1|43051.1|0
1636046520000|2021-11-04 17:22:00|43072.9|43052.9|43079.1|43059.1|43079.1|43059.1|43072.9|43052.9|12
1636046530000|2021-11-04 17:22:10|43079.7|43059.7|43084.1|43064.1|43084.1|43064.1|43079.7|43059.7|2
1636046540000|2021-11-04 17:22:20|43084.7|43064.7|43084.1|43064.1|43086.6|43066.6|43084.1|43064.1|2
1636046550000|2021-11-04 17:22:30|43079.1|43059.1|43079.1|43059.1|43079.1|43059.1|43079.1|43059.1|4
1636046560000|2021-11-04 17:22:40|43075.4|43055.4|43067.2|43047.2|43075.4|43055.4|43067.2|43047.2|12
1636046570000|2021-11-04 17:22:50|43068.4|43048.4|43066.6|43046.6|43069.1|43049.1|43066.6|43046.6|4
1636046580000|2021-11-04 17:23:00|43064.7|43044.7|43052.2|43032.2|43064.7|43044.7|43052.2|43032.2|14
1636046590000|2021-11-04 17:23:10|43054.7|43034.7|43054.7|43034.7|43054.7|43034.7|43054.7|43034.7|6
1636046600000|2021-11-04 17:23:20|43057.2|43037.2|43054.7|43034.7|43059.7|43039.7|43054.7|43034.7|5
1636046620000|2021-11-04 17:23:40|43044.1|43024.1|43036.6|43016.6|43044.1|43024.1|43034.7|43014.7|13
1636046630000|2021-11-04 17:23:50|43034.1|43014.1|43024.1|43004.1|43034.1|43014.1|43023.4|43003.4|6
1636046640000|2021-11-04 17:24:00|43023.4|43003.4|43013.4|42993.4|43023.4|43003.4|43010.3|42990.3|8
1636046650000|2021-11-04 17:24:10|43018.4|42998.4|43034.7|43014.7|43034.7|43014.7|43018.4|42998.4|16
1636046660000|2021-11-04 17:24:20|43036.6|43016.6|43039.7|43019.7|43039.7|43019.7|43036.6|43016.6|2
1636046680000|2021-11-04 17:24:40|43041.6|43021.6|43039.1|43019.1|43041.6|43021.6|43039.1|43019.1|12
1636046690000|2021-11-04 17:24:50|43039.7|43019.7|43045.4|43025.4|43045.4|43025.4|43039.7|43019.7|11
1636046700000|2021-11-04 17:25:00|43042.9|43022.9|43045.4|43025.4|43045.4|43025.4|43042.9|43022.9|2
1636046710000|2021-11-04 17:25:10|43041|43021|43041|43021|43041|43021|43041|43021|5
1636046730000|2021-11-04 17:25:30|43045.4|43025.4|43045.4|43025.4|43045.4|43025.4|43045.4|43025.4|0
1636046740000|2021-11-04 17:25:40|43042.9|43022.9|43045.4|43025.4|43045.4|43025.4|43040.4|43020.4|0
1636046750000|2021-11-04 17:25:50|43044.7|43024.7|43040.4|43020.4|43044.7|43024.7|43040.4|43020.4|0
1636046760000|2021-11-04 17:26:00|43036|43016|43036|43016|43036|43016|43036|43016|5
1636046770000|2021-11-04 17:26:10|43036.7|43016.7|43052.2|43032.2|43052.2|43032.2|43036.7|43016.7|6
1636046780000|2021-11-04 17:26:20|43050.4|43030.4|43050.4|43030.4|43050.4|43030.4|43050.4|43030.4|0
1636046800000|2021-11-04 17:26:40|43049.7|43029.7|43047.2|43027.2|43049.7|43029.7|43047.2|43027.2|2
1636046810000|2021-11-04 17:26:50|43045.4|43025.4|43043.5|43023.5|43046|43026|43043.5|43023.5|3
1636046820000|2021-11-04 17:27:00|43044.2|43024.2|43046|43026|43046|43026|43044.2|43024.2|3
1636046830000|2021-11-04 17:27:10|43046.7|43026.7|43051|43031|43051|43031|43046.7|43026.7|4
1636046840000|2021-11-04 17:27:20|43052.9|43032.9|43054.2|43034.2|43054.2|43034.2|43052.9|43032.9|3
1636046850000|2021-11-04 17:27:30|43057.9|43037.9|43061|43041|43061|43041|43056|43036|3
1636046870000|2021-11-04 17:27:50|||||||||1
1636046880000|2021-11-04 17:28:00|43063.5|43043.5|43066|43046|43066|43046|43063.5|43043.5|1
1636046890000|2021-11-04 17:28:10|43066.7|43046.7|43066|43046|43066.7|43046.7|43066|43046|0
1636046900000|2021-11-04 17:28:20|43068.5|43048.5|43071|43051|43071|43051|43068.5|43048.5|0
1636046910000|2021-11-04 17:28:30|43068.5|43048.5|43070.4|43050.4|43070.4|43050.4|43068.5|43048.5|3
1636046920000|2021-11-04 17:28:40|43068.5|43048.5|43066|43046|43070.4|43050.4|43066|43046|5
1636046940000|2021-11-04 17:29:00|43063.5|43043.5|43053.5|43033.5|43063.5|43043.5|43053.5|43033.5|6
1636046950000|2021-11-04 17:29:10|43051|43031|43050.4|43030.4|43052.2|43032.2|43050.4|43030.4|5
1636046970000|2021-11-04 17:29:30|43052.2|43032.2|43052.9|43032.9|43052.9|43032.9|43052.2|43032.2|5
1636046980000|2021-11-04 17:29:40|43056|43036|43051.7|43031.7|43056|43036|43051.7|43031.7|5
1636046990000|2021-11-04 17:29:50|43053.5|43033.5|43056|43036|43056|43036|43053.5|43033.5|2
1636047000000|2021-11-04 17:30:00|43056.7|43036.7|43056|43036|43056.7|43036.7|43056|43036|0
1636047010000|2021-11-04 17:30:10|43053.5|43033.5|43053.5|43033.5|43053.5|43033.5|43053.5|43033.5|0
1636047020000|2021-11-04 17:30:20|43052.9|43032.9|43051|43031|43052.9|43032.9|43051|43031|0
1636047050000|2021-11-04 17:30:50|||||||||2
1636047060000|2021-11-04 17:31:00|43050.4|43030.4|43050.4|43030.4|43050.4|43030.4|43050.4|43030.4|1
1636047070000|2021-11-04 17:31:10|43048.5|43028.5|43048.5|43028.5|43048.5|43028.5|43048.5|43028.5|5
1636047080000|2021-11-04 17:31:20|43046.7|43026.7|43046.7|43026.7|43046.7|43026.7|43046.7|43026.7|0
1636047090000|2021-11-04 17:31:30|43046|43026|43036.7|43016.7|43046|43026|43036.7|43016.7|1
1636047100000|2021-11-04 17:31:40|43036|43016|43031.7|43011.7|43036|43016|43031|43011|2
1636047110000|2021-11-04 17:31:50|||||||||1
1636047120000|2021-11-04 17:32:00|43033.5|43013.5|43035.4|43015.4|43035.4|43015.4|43033.5|43013.5|3
1636047140000|2021-11-04 17:32:20|||||||||1
1636047150000|2021-11-04 17:32:30|43037.2|43017.2|43037.2|43017.2|43037.2|43017.2|43037.2|43017.2|0
1636047170000|2021-11-04 17:32:50|43035.4|43015.4|43033.5|43013.5|43035.4|43015.4|43033.5|43013.5|2
1636047180000|2021-11-04 17:33:00|43036|43016|43036|43016|43036|43016|43036|43016|3
1636047190000|2021-11-04 17:33:10|43037.9|43017.9|43036|43016|43037.9|43017.9|43036|43016|0
1636047200000|2021-11-04 17:33:20|43037.9|43017.9|43039.7|43019.7|43041.6|43021.6|43037.9|43017.9|1
1636047210000|2021-11-04 17:33:30|43041.6|43021.6|43041.6|43021.6|43041.6|43021.6|43041.6|43021.6|0
1636047220000|2021-11-04 17:33:40|43039.7|43019.7|43044.7|43024.7|43044.7|43024.7|43039.7|43019.7|1
1636047230000|2021-11-04 17:33:50|43042.9|43022.9|43042.9|43022.9|43042.9|43022.9|43042.9|43022.9|0
1636047240000|2021-11-04 17:34:00|43042.2|43022.2|43042.2|43022.2|43042.2|43022.2|43042.2|43022.2|0
1636047280000|2021-11-04 17:34:40|43034.7|43014.7|43044.1|43024.1|43044.1|43024.1|43032.9|43012.9|12
1636047290000|2021-11-04 17:34:50|43039.7|43019.7|43040.4|43020.4|43040.4|43020.4|43039.7|43019.7|8
1636047300000|2021-11-04 17:35:00|43041|43021|43042.9|43022.9|43043.5|43023.5|43041|43021|1
1636047310000|2021-11-04 17:35:10|43043.5|43023.5|43051|43031|43051|43031|43043.5|43023.5|3
1636047320000|2021-11-04 17:35:20|||||||||4
1636047340000|2021-11-04 17:35:40|||||||||1
1636047350000|2021-11-04 17:35:50|43050.4|43030.4|43050.4|43030.4|43050.4|43030.4|43050.4|43030.4|7
1636047360000|2021-11-04 17:36:00|43048.5|43028.5|43048.5|43028.5|43050.4|43030.4|43048.5|43028.5|1
1636047380000|2021-11-04 17:36:20|43050.4|43030.4|43046|43026|43050.4|43030.4|43046|43026|5
1636047390000|2021-11-04 17:36:30|||||||||1
1636047410000|2021-11-04 17:36:50|43045.4|43025.4|43043.5|43023.5|43045.4|43025.4|43043.5|43023.5|0
1636047420000|2021-11-04 17:37:00|43044.2|43024.2|43046|43026|43046|43026|43044.2|43024.2|0
1636047430000|2021-11-04 17:37:10|||||||||1
1636047440000|2021-11-04 17:37:20|43048.5|43028.5|43048.5|43028.5|43048.5|43028.5|43048.5|43028.5|0
1636047450000|2021-11-04 17:37:30|43050.4|43030.4|43051|43031|43051|43031|43050.4|43030.4|2
1636047460000|2021-11-04 17:37:40|43052.9|43032.9|43052.9|43032.9|43052.9|43032.9|43052.9|43032.9|0
1636047470000|2021-11-04 17:37:50|43055.4|43035.4|43052.9|43032.9|43055.4|43035.4|43052.9|43032.9|0
1636047480000|2021-11-04 17:38:00|43056|43036|43056|43036|43056|43036|43056|43036|1
1636047490000|2021-11-04 17:38:10|43057.9|43037.9|43057.9|43037.9|43057.9|43037.9|43057.9|43037.9|1
1636047500000|2021-11-04 17:38:20|43056|43036|43060.4|43040.4|43060.4|43040.4|43056|43036|1
1636047510000|2021-11-04 17:38:30|43058.5|43038.5|43058.5|43038.5|43058.5|43038.5|43058.5|43038.5|0
1636047520000|2021-11-04 17:38:40|43056|43036|43056|43036|43056|43036|43056|43036|0
1636047530000|2021-11-04 17:38:50|43056.7|43036.7|43060.4|43040.4|43060.4|43040.4|43056.7|43036.7|1
1636047550000|2021-11-04 17:39:10|43057.9|43037.9|43058.5|43038.5|43058.5|43038.5|43057.9|43037.9|0
1636047560000|2021-11-04 17:39:20|43060.4|43040.4|43063.5|43043.5|43063.5|43043.5|43060.4|43040.4|1
1636047570000|2021-11-04 17:39:30|||||||||2
1636047600000|2021-11-04 17:40:00|43064.2|43044.2|43065.4|43045.4|43065.4|43045.4|43064.2|43044.2|2
1636047610000|2021-11-04 17:40:10|43066|43046|43063.5|43043.5|43066|43046|43063.5|43043.5|2
1636047620000|2021-11-04 17:40:20|43061|43041|43053.5|43033.5|43061|43041|43053.5|43033.5|4
1636047640000|2021-11-04 17:40:40|43055.4|43035.4|43053.5|43033.5|43055.4|43035.4|43053.5|43033.5|0
1636047660000|2021-11-04 17:41:00|43051.7|43031.7|43055.4|43035.4|43055.4|43035.4|43051.7|43031.7|3
1636047670000|2021-11-04 17:41:10|||||||||11
1636047690000|2021-11-04 17:41:30|||||||||1
1636047700000|2021-11-04 17:41:40|43053.5|43033.5|43053.5|43033.5|43053.5|43033.5|43053.5|43033.5|6
1636047720000|2021-11-04 17:42:00|||||||||51
1636047730000|2021-11-04 17:42:10|43051.7|43031.7|43034.8|43014.8|43051.7|43031.7|43034.8|43014.8|64
1636047740000|2021-11-04 17:42:20|||||||||1
1636047750000|2021-11-04 17:42:30|43032.3|43012.3|43024.8|43004.8|43032.3|43012.3|43024.8|43004.8|1
1636047760000|2021-11-04 17:42:40|43024.2|43004.2|43014.2|42994.2|43024.2|43004.2|43014.2|42994.2|8
1636047770000|2021-11-04 17:42:50|43014.8|42994.8|43014.2|42994.2|43016.7|42996.7|43014.2|42994.2|3
1636047780000|2021-11-04 17:43:00|43014.8|42994.8|43014.8|42994.8|43016.7|42996.7|43014.2|42994.2|6
1636047810000|2021-11-04 17:43:30|43012.3|42992.3|43012.3|42992.3|43012.3|42992.3|43012.3|42992.3|0
1636047820000|2021-11-04 17:43:40|43014.8|42994.8|43014.8|42994.8|43014.8|42994.8|43014.8|42994.8|3
1636047830000|2021-11-04 17:43:50|43013|42993|43014.8|42994.8|43014.8|42994.8|43013|42993|0
1636047840000|2021-11-04 17:44:00|43017.3|42997.3|43017.3|42997.3|43017.3|42997.3|43014.8|42994.8|1
1636047850000|2021-11-04 17:44:10|43019.2|42999.2|43019.2|42999.2|43019.2|42999.2|43019.2|42999.2|4
1636047860000|2021-11-04 17:44:20|43021.7|43001.7|43021.7|43001.7|43021.7|43001.7|43021.7|43001.7|4
1636047870000|2021-11-04 17:44:30|43021|43001|43017.3|42997.3|43021|43001|43017.3|42997.3|0
1636047890000|2021-11-04 17:44:50|43014.8|42994.8|43019.2|42999.2|43019.2|42999.2|43014.8|42994.8|5
1636047900000|2021-11-04 17:45:00|43011.7|42991.7|43012.3|42992.3|43012.3|42992.3|43011.7|42991.7|7
1636047910000|2021-11-04 17:45:10|43011.7|42991.7|43007.3|42987.3|43011.7|42991.7|43004.8|42984.8|11
1636047930000|2021-11-04 17:45:30|43006.7|42986.7|43004.8|42984.8|43006.7|42986.7|43004.8|42984.8|8
1636047940000|2021-11-04 17:45:40|43004.2|42984.2|42999.8|42979.8|43004.8|42984.8|42999.8|42979.8|3
1636047950000|2021-11-04 17:45:50|42998|42978|42992.3|42972.3|42998|42978|42992.3|42972.3|5
1636047960000|2021-11-04 17:46:00|42991.7|42971.7|42996.7|42976.7|42996.7|42976.7|42991.7|42971.7|4
1636047970000|2021-11-04 17:46:10|42994.8|42974.8|42994.8|42974.8|42994.8|42974.8|42994.8|42974.8|1
1636047980000|2021-11-04 17:46:20|42996.7|42976.7|42998|42978|42998|42978|42994.8|42974.8|5
1636047990000|2021-11-04 17:46:30|43004.2|42984.2|43006.7|42986.7|43006.7|42986.7|43004.2|42984.2|2
1636048000000|2021-11-04 17:46:40|43007.3|42987.3|42991.7|42971.7|43010.5|42990.5|42983.5|42963.5|11
1636048010000|2021-11-04 17:46:50|||||||||1
1636048020000|2021-11-04 17:47:00|42993.5|42973.5|42999.2|42979.2|42999.2|42979.2|42993.5|42973.5|6
1636048030000|2021-11-04 17:47:10|43004.8|42984.8|43009.8|42989.8|43009.8|42989.8|43004.8|42984.8|10
1636048040000|2021-11-04 17:47:20|43012.3|42992.3|43014.2|42994.2|43014.2|42994.2|43012.3|42992.3|0
1636048050000|2021-11-04 17:47:30|43011.7|42991.7|43009.8|42989.8|43011.7|42991.7|43009.8|42989.8|5
1636048070000|2021-11-04 17:47:50|||||||||1
1636048080000|2021-11-04 17:48:00|43007.3|42987.3|43007.3|42987.3|43007.3|42987.3|43007.3|42987.3|1
1636048090000|2021-11-04 17:48:10|43006.7|42986.7|43006.7|42986.7|43006.7|42986.7|43006.7|42986.7|2
1636048100000|2021-11-04 17:48:20|43004.8|42984.8|43006.7|42986.7|43006.7|42986.7|43004.8|42984.8|3
1636048110000|2021-11-04 17:48:30|43002.3|42982.3|43002.3|42982.3|43002.3|42982.3|43002.3|42982.3|1
1636048120000|2021-11-04 17:48:40|43001.7|42981.7|42992.3|42972.3|43002.3|42982.3|42992.3|42972.3|17
1636048130000|2021-11-04 17:48:50|42989.8|42969.8|42986.7|42966.7|42989.8|42969.8|42986.7|42966.7|5
1636048140000|2021-11-04 17:49:00|42982.3|42962.3|42976.7|42956.7|42982.3|42962.3|42976|42956|10
1636048150000|2021-11-04 17:49:10|42972.3|42952.3|42969.8|42949.8|42972.3|42952.3|42969.8|42949.8|6
1636048160000|2021-11-04 17:49:20|42966.1|42946.1|42962.3|42942.3|42966.1|42946.1|42961.7|42941.7|3
1636048170000|2021-11-04 17:49:30|42965.5|42945.5|42939.8|42919.8|42965.5|42945.5|42938|42918|21
1636048180000|2021-11-04 17:49:40|42937.3|42917.3|42937.3|42917.3|42937.3|42917.3|42937.3|42917.3|0
1636048190000|2021-11-04 17:49:50|42934.8|42914.8|42932.3|42912.3|42934.8|42914.8|42932.3|42912.3|3
1636048200000|2021-11-04 17:50:00|42936.7|42916.7|42946.7|42926.7|42947.3|42927.3|42936.7|42916.7|7
1636048210000|2021-11-04 17:50:10|42947.3|42927.3|42924.8|42904.8|42947.3|42927.3|42924.8|42904.8|26
1636048220000|2021-11-04 17:50:20|42921|42901|42905.5|42885.5|42921|42901|42905.5|42885.5|22
1636048230000|2021-11-04 17:50:30|42908|42888|42902.3|42882.3|42908|42888|42902.3|42882.3|13
1636048240000|2021-11-04 17:50:40|42901.7|42881.7|42900.5|42880.5|42901.7|42881.7|42900.5|42880.5|6
1636048250000|2021-11-04 17:50:50|42898.6|42878.6|42897.3|42877.3|42898.6|42878.6|42897.3|42877.3|3
1636048260000|2021-11-04 17:51:00|42892.3|42872.3|42872.3|42852.3|42892.3|42872.3|42872.3|42852.3|28
1636048270000|2021-11-04 17:51:10|42871.7|42851.7|42864.8|42844.8|42871.7|42851.7|42864.8|42844.8|14
1636048280000|2021-11-04 17:51:20|42862.3|42842.3|42861.7|42841.7|42862.3|42842.3|42859.8|42839.8|4
1636048290000|2021-11-04 17:51:30|42862.3|42842.3|42857.3|42837.3|42862.3|42842.3|42844.8|42824.8|27
1636048300000|2021-11-04 17:51:40|42854.8|42834.8|42854.2|42834.2|42857.3|42837.3|42854.2|42834.2|1
1636048310000|2021-11-04 17:51:50|42854.8|42834.8|42859.2|42839.2|42859.2|42839.2|42854.8|42834.8|8
1636048320000|2021-11-04 17:52:00|42861.7|42841.7|42874.8|42854.8|42874.8|42854.8|42861.7|42841.7|14
1636048330000|2021-11-04 17:52:10|42877.3|42857.3|42877.3|42857.3|42877.3|42857.3|42877.3|42857.3|1
1636048340000|2021-11-04 17:52:20|42879.8|42859.8|42892.3|42872.3|42892.3|42872.3|42879.8|42859.8|4
1636048350000|2021-11-04 17:52:30|42893|42873|42893|42873|42893|42873|42893|42873|1
1636048360000|2021-11-04 17:52:40|42903|42883|42904.8|42884.8|42904.8|42884.8|42903|42883|6
1636048370000|2021-11-04 17:52:50|42907.3|42887.3|42907.3|42887.3|42907.3|42887.3|42907.3|42887.3|5
1636048380000|2021-11-04 17:53:00|42909.2|42889.2|42924.8|42904.8|42924.8|42904.8|42909.2|42889.2|5
1636048390000|2021-11-04 17:53:10|42925.5|42905.5|42919.2|42899.2|42927.3|42907.3|42919.2|42899.2|6
1636048400000|2021-11-04 17:53:20|42917.3|42897.3|42916.7|42896.7|42917.3|42897.3|42916.7|42896.7|0
1636048410000|2021-11-04 17:53:30|42914.8|42894.8|42924.8|42904.8|42924.8|42904.8|42914.8|42894.8|4
1636048420000|2021-11-04 17:53:40|42925.5|42905.5|42928|42908|42928|42908|42925.5|42905.5|0
1636048440000|2021-11-04 17:54:00|42929.8|42909.8|42929.8|42909.8|42929.8|42909.8|42929.8|42909.8|2
1636048450000|2021-11-04 17:54:10|42930.5|42910.5|42935.5|42915.5|42935.5|42915.5|42930.5|42910.5|0
1636048460000|2021-11-04 17:54:20|42943|42923|42948|42928|42948|42928|42943|42923|4
1636048470000|2021-11-04 17:54:30|||||||||1
1636048480000|2021-11-04 17:54:40|42948.6|42928.6|42976.7|42956.7|42976.7|42956.7|42948.6|42928.6|16
1636048490000|2021-11-04 17:54:50|42977.3|42957.3|42979.8|42959.8|42979.8|42959.8|42977.3|42957.3|0
1636048500000|2021-11-04 17:55:00|42974.8|42954.8|42974.8|42954.8|42974.8|42954.8|42974.8|42954.8|5
1636048510000|2021-11-04 17:55:10|42973|42953|42970.5|42950.5|42973|42953|42970.5|42950.5|3
1636048520000|2021-11-04 17:55:20|42969.8|42949.8|42968|42948|42970.5|42950.5|42968|42948|1
1636048530000|2021-11-04 17:55:30|42964.8|42944.8|42964.2|42944.2|42964.8|42944.8|42964.2|42944.2|1
1636048540000|2021-11-04 17:55:40|42962.3|42942.3|42962.3|42942.3|42962.3|42942.3|42962.3|42942.3|0
1636048550000|2021-11-04 17:55:50|42959.8|42939.8|42959.8|42939.8|42959.8|42939.8|42959.8|42939.8|4
1636048560000|2021-11-04 17:56:00|42959.2|42939.2|42959.8|42939.8|42959.8|42939.8|42959.2|42939.2|0
1636048570000|2021-11-04 17:56:10|42959.2|42939.2|42959.2|42939.2|42959.2|42939.2|42959.2|42939.2|0
1636048590000|2021-11-04 17:56:30|42957.3|42937.3|42959.8|42939.8|42959.8|42939.8|42957.3|42937.3|1
1636048600000|2021-11-04 17:56:40|42962.3|42942.3|42962.3|42942.3|42962.3|42942.3|42962.3|42942.3|1
1636048610000|2021-11-04 17:56:50|42961.7|42941.7|42951.7|42931.7|42961.7|42941.7|42951.7|42931.7|42
1636048620000|2021-11-04 17:57:00|42949.2|42929.2|42949.8|42929.8|42949.8|42929.8|42949.2|42929.2|0
1636048630000|2021-11-04 17:57:10|||||||||5
1636048670000|2021-11-04 17:57:50|42951.7|42931.7|42951.7|42931.7|42951.7|42931.7|42951.7|42931.7|1
1636048690000|2021-11-04 17:58:10|42953.5|42933.5|42953.5|42933.5|42953.5|42933.5|42953.5|42933.5|0
1636048710000|2021-11-04 17:58:30|42951|42931|42949.2|42929.2|42951|42931|42949.2|42929.2|2
1636048720000|2021-11-04 17:58:40|42947.3|42927.3|42939.8|42919.8|42947.3|42927.3|42939.8|42919.8|3
1636048730000|2021-11-04 17:58:50|42940.5|42920.5|42940.5|42920.5|42940.5|42920.5|42940.5|42920.5|2
1636048740000|2021-11-04 17:59:00|42942.3|42922.3|42947.3|42927.3|42947.3|42927.3|42942.3|42922.3|5
1636048770000|2021-11-04 17:59:30|42946.7|42926.7|42949.2|42929.2|42949.2|42929.2|42946.7|42926.7|53
1636048790000|2021-11-04 17:59:50|42948|42928|42949.8|42929.8|42949.8|42929.8|42948|42928|1
1636048810000|2021-11-04 18:00:10|42949.2|42929.2|42946.7|42926.7|42949.2|42929.2|42946.7|42926.7|6
1636048820000|2021-11-04 18:00:20|42946.6|42926.6|42953.5|42933.5|42953.5|42933.5|42946.6|42926.6|9
1636048830000|2021-11-04 18:00:30|42951.6|42931.6|42949.8|42929.8|42951.6|42931.6|42949.8|42929.8|3
1636048840000|2021-11-04 18:00:40|42949.1|42929.1|42947.3|42927.3|42949.1|42929.1|42947.3|42927.3|0
1636048850000|2021-11-04 18:00:50|42944.8|42924.8|42944.8|42924.8|42944.8|42924.8|42944.8|42924.8|1
1636048860000|2021-11-04 18:01:00|42944.1|42924.1|42932.3|42912.3|42944.1|42924.1|42932.3|42912.3|11
1636048870000|2021-11-04 18:01:10|42929.8|42909.8|42929.8|42909.8|42929.8|42909.8|42929.8|42909.8|1
1636048880000|2021-11-04 18:01:20|42929.1|42909.1|42929.1|42909.1|42929.1|42909.1|42929.1|42909.1|1
1636048890000|2021-11-04 18:01:30|42931.6|42911.6|42934.8|42914.8|42934.8|42914.8|42931.6|42911.6|3
1636048900000|2021-11-04 18:01:40|42936.6|42916.6|42934.8|42914.8|42936.6|42916.6|42934.8|42914.8|2
1636048910000|2021-11-04 18:01:50|||||||||2
1636048920000|2021-11-04 18:02:00|42936.6|42916.6|42936.6|42916.6|42936.6|42916.6|42936.6|42916.6|0
1636048930000|2021-11-04 18:02:10|42938|42918|42939.8|42919.8|42939.8|42919.8|42938|42918|1
1636048940000|2021-11-04 18:02:20|42941.6|42921.6|42944.8|42924.8|42946.6|42926.6|42941.6|42921.6|4
1636048950000|2021-11-04 18:02:30|42946.6|42926.6|42944.8|42924.8|42946.6|42926.6|42944.8|42924.8|0
1636048960000|2021-11-04 18:02:40|42946.6|42926.6|42947.3|42927.3|42947.3|42927.3|42944.8|42924.8|0
1636048970000|2021-11-04 18:02:50|42945.5|42925.5|42939.8|42919.8|42945.5|42925.5|42939.8|42919.8|1
1636048980000|2021-11-04 18:03:00|42939.1|42919.1|42939.1|42919.1|42939.1|42919.1|42937.3|42917.3|0
1636048990000|2021-11-04 18:03:10|42939.8|42919.8|42939.8|42919.8|42939.8|42919.8|42939.8|42919.8|0
1636049000000|2021-11-04 18:03:20|42939.1|42919.1|42939.1|42919.1|42939.1|42919.1|42939.1|42919.1|1
1636049010000|2021-11-04 18:03:30|42938.5|42918.5|42929.8|42909.8|42938.5|42918.5|42929.8|42909.8|6
1636049020000|2021-11-04 18:03:40|42929.1|42909.1|42931|42911|42931|42911|42929.1|42909.1|0
1636049030000|2021-11-04 18:03:50|||||||||1
1636049040000|2021-11-04 18:04:00|||||||||2
1636049050000|2021-11-04 18:04:10|42929.1|42909.1|42929.1|42909.1|42929.1|42909.1|42929.1|42909.1|1
1636049060000|2021-11-04 18:04:20|42931|42911|42929.1|42909.1|42931|42911|42929.1|42909.1|1
1636049080000|2021-11-04 18:04:40|42931|42911|42929.1|42909.1|42931|42911|42929.1|42909.1|0
1636049090000|2021-11-04 18:04:50|42926.6|42906.6|42926.6|42906.6|42926.6|42906.6|42926.6|42906.6|3
1636049100000|2021-11-04 18:05:00|42927.3|42907.3|42934.1|42914.1|42934.1|42914.1|42924.8|42904.8|3
1636049110000|2021-11-04 18:05:10|42933|42913|42933|42913|42933|42913|42933|42913|0
1636049120000|2021-11-04 18:05:20|42934.8|42914.8|42934.8|42914.8|42934.8|42914.8|42933|42913|3
1636049130000|2021-11-04 18:05:30|42933|42913|42934.8|42914.8|42934.8|42914.8|42932.3|42912.3|1
1636049140000|2021-11-04 18:05:40|||||||||1
1636049150000|2021-11-04 18:05:50|42934.1|42914.1|42936.6|42916.6|42937.3|42917.3|42934.1|42914.1|3
1636049160000|2021-11-04 18:06:00|42934.8|42914.8|42930.5|42910.5|42934.8|42914.8|42930.5|42910.5|0
1636049170000|2021-11-04 18:06:10|42932.3|42912.3|42932.3|42912.3|42932.3|42912.3|42932.3|42912.3|0
1636049190000|2021-11-04 18:06:30|42934.8|42914.8|42934.8|42914.8|42934.8|42914.8|42934.8|42914.8|0
1636049200000|2021-11-04 18:06:40|42936.6|42916.6|42936.6|42916.6|42936.6|42916.6|42936.6|42916.6|0
1636049210000|2021-11-04 18:06:50|42938.6|42918.6|42954.1|42934.1|42954.1|42934.1|42938.6|42918.6|7
1636049220000|2021-11-04 18:07:00|42955.5|42935.5|42955.5|42935.5|42955.5|42935.5|42955.5|42935.5|2
1636049230000|2021-11-04 18:07:10|42953|42933|42952.3|42932.3|42953|42933|42952.3|42932.3|0
1636049240000|2021-11-04 18:07:20|42946.6|42926.6|42946.6|42926.6|42946.6|42926.6|42946.6|42926.6|26
1636049250000|2021-11-04 18:07:30|42947.3|42927.3|42947.3|42927.3|42947.3|42927.3|42947.3|42927.3|2
1636049260000|2021-11-04 18:07:40|||||||||2
1636049270000|2021-11-04 18:07:50|||||||||1
1636049310000|2021-11-04 18:08:30|42943|42923|42942.3|42922.3|42943|42923|42942.3|42922.3|2
1636049330000|2021-11-04 18:08:50|42938|42918|42938|42918|42938|42918|42938|42918|0
1636049340000|2021-11-04 18:09:00|42933.5|42913.5|42928|42908|42933.5|42913.5|42928|42908|5
1636049350000|2021-11-04 18:09:10|42927.3|42907.3|42936.6|42916.6|42936.6|42916.6|42925.5|42905.5|4
1636049360000|2021-11-04 18:09:20|42939.8|42919.8|42939.8|42919.8|42939.8|42919.8|42939.8|42919.8|2
1636049370000|2021-11-04 18:09:30|42941.6|42921.6|42942.3|42922.3|42942.3|42922.3|42941.6|42921.6|0
1636049380000|2021-11-04 18:09:40|42940.5|42920.5|42940.5|42920.5|42940.5|42920.5|42940.5|42920.5|0
1636049390000|2021-11-04 18:09:50|42943|42923|42948|42928|42948|42928|42943|42923|1
1636049400000|2021-11-04 18:10:00|42947.3|42927.3|42933|42913|42947.3|42927.3|42933|42913|2
1636049410000|2021-11-04 18:10:10|42932.3|42912.3|42928|42908|42932.3|42912.3|42927.3|42907.3|3
1636049440000|2021-11-04 18:10:40|42927.9|42907.9|42927.9|42907.9|42927.9|42907.9|42927.9|42907.9|0
1636049470000|2021-11-04 18:11:10|||||||||2
1636049480000|2021-11-04 18:11:20|||||||||1
1636049490000|2021-11-04 18:11:30|||||||||1
1636049500000|2021-11-04 18:11:40|42930.4|42910.4|42942.9|42922.9|42942.9|42922.9|42930.4|42910.4|7
1636049510000|2021-11-04 18:11:50|42943.6|42923.6|42943.6|42923.6|42943.6|42923.6|42943.6|42923.6|0
1636049530000|2021-11-04 18:12:10|42944.8|42924.8|42944.8|42924.8|42944.8|42924.8|42944.8|42924.8|2
1636049540000|2021-11-04 18:12:20|42945.4|42925.4|42944.8|42924.8|42947.3|42927.3|42944.8|42924.8|2
1636049550000|2021-11-04 18:12:30|42945.4|42925.4|42947.3|42927.3|42947.3|42927.3|42945.4|42925.4|1
1636049560000|2021-11-04 18:12:40|42943.6|42923.6|42942.9|42922.9|42943.6|42923.6|42942.9|42922.9|0
1636049580000|2021-11-04 18:13:00|42939.3|42919.3|42939.3|42919.3|42939.3|42919.3|42939.3|42919.3|0
1636049590000|2021-11-04 18:13:10|42937.4|42917.4|42937.4|42917.4|42937.4|42917.4|42937.4|42917.4|0
1636049600000|2021-11-04 18:13:20|42939.3|42919.3|42939.3|42919.3|42939.3|42919.3|42939.3|42919.3|0
1636049640000|2021-11-04 18:14:00|42938.6|42918.6|42929.3|42909.3|42938.6|42918.6|42929.3|42909.3|6
1636049650000|2021-11-04 18:14:10|42927.4|42907.4|42926.8|42906.8|42928.6|42908.6|42926.8|42906.8|1
1636049660000|2021-11-04 18:14:20|42928.6|42908.6|42928.6|42908.6|42928.6|42908.6|42928.6|42908.6|0
1636049670000|2021-11-04 18:14:30|||||||||1
1636049680000|2021-11-04 18:14:40|42930.4|42910.4|42930.4|42910.4|42930.4|42910.4|42930.4|42910.4|0
1636049700000|2021-11-04 18:15:00|42929.3|42909.3|42928.6|42908.6|42932.9|42912.9|42928.6|42908.6|2
1636049730000|2021-11-04 18:15:30|||||||||1
1636049740000|2021-11-04 18:15:40|42932.3|42912.3|42932.9|42912.9|42932.9|42912.9|42932.3|42912.3|0
1636049750000|2021-11-04 18:15:50|42928.6|42908.6|42928.6|42908.6|42928.6|42908.6|42928.6|42908.6|1
1636049760000|2021-11-04 18:16:00|42929.8|42909.8|42932.3|42912.3|42932.3|42912.3|42922.3|42902.3|18
1636049770000|2021-11-04 18:16:10|42931.6|42911.6|42917.9|42897.9|42931.6|42911.6|42917.9|42897.9|11
1636049780000|2021-11-04 18:16:20|42919.8|42899.8|42917.9|42897.9|42920.4|42900.4|42917.9|42897.9|1
1636049790000|2021-11-04 18:16:30|42917.3|42897.3|42917.3|42897.3|42917.3|42897.3|42915.4|42895.4|0
1636049800000|2021-11-04 18:16:40|42915.4|42895.4|42915.4|42895.4|42915.4|42895.4|42915.4|42895.4|0
1636049810000|2021-11-04 18:16:50|42911.6|42891.6|42911.6|42891.6|42911.6|42891.6|42911.6|42891.6|1
1636049860000|2021-11-04 18:17:40|42925.4|42905.4|42932.3|42912.3|42932.3|42912.3|42925.4|42905.4|9
1636049870000|2021-11-04 18:17:50|42930.4|42910.4|42934.1|42914.1|42939.1|42919.1|42930.4|42910.4|7
1636049880000|2021-11-04 18:18:00|42934.8|42914.8|42934.8|42914.8|42936.6|42916.6|42934.8|42914.8|0
1636049890000|2021-11-04 18:18:10|42932.9|42912.9|42927.9|42907.9|42932.9|42912.9|42927.9|42907.9|0
1636049900000|2021-11-04 18:18:20|42931.1|42911.1|42931.1|42911.1|42931.1|42911.1|42931.1|42911.1|0
1636049910000|2021-11-04 18:18:30|42932.9|42912.9|42932.9|42912.9|42932.9|42912.9|42932.9|42912.9|0
1636049920000|2021-11-04 18:18:40|42934.8|42914.8|42934.8|42914.8|42934.8|42914.8|42934.8|42914.8|0
1636049930000|2021-11-04 18:18:50|42932.9|42912.9|42937.9|42917.9|42937.9|42917.9|42932.9|42912.9|1
1636049940000|2021-11-04 18:19:00|42936.1|42916.1|42937.9|42917.9|42937.9|42917.9|42936.1|42916.1|4
1636049950000|2021-11-04 18:19:10|42938.6|42918.6|42939.3|42919.3|42939.3|42919.3|42938.6|42918.6|0
1636049960000|2021-11-04 18:19:20|42938.6|42918.6|42938.6|42918.6|42938.6|42918.6|42937.9|42917.9|0
1636049970000|2021-11-04 18:19:30|42939.3|42919.3|42939.3|42919.3|42939.3|42919.3|42939.3|42919.3|0
1636049980000|2021-11-04 18:19:40|42937.9|42917.9|42939.3|42919.3|42939.3|42919.3|42936.1|42916.1|1
1636049990000|2021-11-04 18:19:50|42936.8|42916.8|42939.3|42919.3|42939.3|42919.3|42936.8|42916.8|0
1636050000000|2021-11-04 18:20:00|||||||||1
1636050010000|2021-11-04 18:20:10|42943.6|42923.6|42946.1|42926.1|42946.1|42926.1|42943.6|42923.6|5
1636050020000|2021-11-04 18:20:20|42943.6|42923.6|42943.6|42923.6|42943.6|42923.6|42943.6|42923.6|2
1636050030000|2021-11-04 18:20:30|42933.6|42913.6|42933.6|42913.6|42933.6|42913.6|42933.6|42913.6|4
1636050040000|2021-11-04 18:20:40|42931.1|42911.1|42931.1|42911.1|42931.1|42911.1|42931.1|42911.1|0
1636050050000|2021-11-04 18:20:50|42931.7|42911.7|42933.6|42913.6|42933.6|42913.6|42931.7|42911.7|2
1636050060000|2021-11-04 18:21:00|42929.2|42909.2|42929.2|42909.2|42929.2|42909.2|42929.2|42909.2|0
1636050070000|2021-11-04 18:21:10|42931.1|42911.1|42931.1|42911.1|42931.1|42911.1|42931.1|42911.1|0
1636050080000|2021-11-04 18:21:20|42931.7|42911.7|42931.7|42911.7|42931.7|42911.7|42931.7|42911.7|0
1636050090000|2021-11-04 18:21:30|42934.2|42914.2|42929.2|42909.2|42934.2|42914.2|42929.2|42909.2|0
1636050100000|2021-11-04 18:21:40|42929.9|42909.9|42933.6|42913.6|42933.6|42913.6|42929.9|42909.9|2
1636050110000|2021-11-04 18:21:50|42934.2|42914.2|42934.9|42914.9|42934.9|42914.9|42934.2|42914.2|2
1636050120000|2021-11-04 18:22:00|42936.7|42916.7|42934.9|42914.9|42936.7|42916.7|42934.9|42914.9|0
1636050130000|2021-11-04 18:22:10|42936.7|42916.7|42936.7|42916.7|42936.7|42916.7|42936.7|42916.7|0
1636050150000|2021-11-04 18:22:30|42938.6|42918.6|42938.6|42918.6|42938.6|42918.6|42938.6|42918.6|1
1636050160000|2021-11-04 18:22:40|42936.7|42916.7|42929.2|42909.2|42936.7|42916.7|42929.2|42909.2|1
1636050180000|2021-11-04 18:23:00|42931.1|42911.1|42931.1|42911.1|42931.1|42911.1|42931.1|42911.1|2
1636050190000|2021-11-04 18:23:10|42929.2|42909.2|42931.1|42911.1|42931.7|42911.7|42929.2|42909.2|1
1636050200000|2021-11-04 18:23:20|42929.2|42909.2|42929.2|42909.2|42929.2|42909.2|42928.6|42908.6|0
1636050210000|2021-11-04 18:23:30|42928.6|42908.6|42928.6|42908.6|42928.6|42908.6|42928.6|42908.6|0
1636050220000|2021-11-04 18:23:40|42929.2|42909.2|42928.6|42908.6|42929.2|42909.2|42928.6|42908.6|0
1636050240000|2021-11-04 18:24:00|42926.7|42906.7|42926.1|42906.1|42926.7|42906.7|42926.1|42906.1|8
1636050250000|2021-11-04 18:24:10|42925.4|42905.4|42927.9|42907.9|42927.9|42907.9|42925.4|42905.4|1
1636050260000|2021-11-04 18:24:20|42928.6|42908.6|42935.4|42915.4|42935.4|42915.4|42928.6|42908.6|2
1636050280000|2021-11-04 18:24:40|42936.1|42916.1|42932.9|42912.9|42936.1|42916.1|42932.9|42912.9|2
1636050290000|2021-11-04 18:24:50|42931.1|42911.1|42929.2|42909.2|42931.1|42911.1|42929.2|42909.2|2
1636050300000|2021-11-04 18:25:00|42931.1|42911.1|42929.2|42909.2|42931.1|42911.1|42929.2|42909.2|0
1636050310000|2021-11-04 18:25:10|42926.7|42906.7|42929.2|42909.2|42929.2|42909.2|42926.7|42906.7|1
1636050320000|2021-11-04 18:25:20|42928.6|42908.6|42928.6|42908.6|42928.6|42908.6|42928.6|42908.6|0
1636050330000|2021-11-04 18:25:30|42929.2|42909.2|42929.2|42909.2|42929.2|42909.2|42926.7|42906.7|0
1636050350000|2021-11-04 18:25:50|42928.6|42908.6|42926.1|42906.1|42928.6|42908.6|42926.1|42906.1|4
1636050360000|2021-11-04 18:26:00|||||||||1
1636050380000|2021-11-04 18:26:20|42925.4|42905.4|42925.4|42905.4|42925.4|42905.4|42925.4|42905.4|2
1636050400000|2021-11-04 18:26:40|42920.4|42900.4|42917.9|42897.9|42920.4|42900.4|42917.9|42897.9|3
1636050410000|2021-11-04 18:26:50|42921.1|42901.1|42922.9|42902.9|42922.9|42902.9|42921.1|42901.1|0
1636050420000|2021-11-04 18:27:00|42921.1|42901.1|42922.9|42902.9|42922.9|42902.9|42920.4|42900.4|3
1636050430000|2021-11-04 18:27:10|42923.6|42903.6|42929.2|42909.2|42929.2|42909.2|42923.6|42903.6|2
1636050440000|2021-11-04 18:27:20|42931.1|42911.1|42965.4|42945.4|42965.4|42945.4|42931.1|42911.1|29
1636050450000|2021-11-04 18:27:30|42967.3|42947.3|42971.1|42951.1|42972.3|42952.3|42967.3|42947.3|9
1636050460000|2021-11-04 18:27:40|42972.3|42952.3|42962.9|42942.9|42972.3|42952.3|42962.9|42942.9|6
1636050470000|2021-11-04 18:27:50|42958.6|42938.6|42961.1|42941.1|42961.7|42941.7|42958.6|42938.6|3
1636050490000|2021-11-04 18:28:10|42959.2|42939.2|42958.6|42938.6|42959.2|42939.2|42958.6|42938.6|3
1636050500000|2021-11-04 18:28:20|42956.7|42936.7|42958.6|42938.6|42958.6|42938.6|42956.7|42936.7|0
1636050510000|2021-11-04 18:28:30|42959.2|42939.2|42959.2|42939.2|42959.2|42939.2|42959.2|42939.2|1
1636050540000|2021-11-04 18:29:00|42961.7|42941.7|42959.2|42939.2|42962.9|42942.9|42959.2|42939.2|2
1636050560000|2021-11-04 18:29:20|42954.2|42934.2|42944.2|42924.2|42954.2|42934.2|42944.2|42924.2|4
1636050570000|2021-11-04 18:29:30|42942.4|42922.4|42940.6|42920.6|42942.4|42922.4|42940.6|42920.6|0
1636050580000|2021-11-04 18:29:40|42939.9|42919.9|42946.1|42926.1|42946.1|42926.1|42939.9|42919.9|1
1636050600000|2021-11-04 18:30:00|42935.4|42915.4|42933.6|42913.6|42935.4|42915.4|42930.4|42910.4|4
1636050620000|2021-11-04 18:30:20|42932.9|42912.9|42924.8|42904.8|42932.9|42912.9|42924.8|42904.8|8
1636050630000|2021-11-04 18:30:30|42926.6|42906.6|42925.4|42905.4|42926.6|42906.6|42924.8|42904.8|0
1636050640000|2021-11-04 18:30:40|42927.3|42907.3|42922.9|42902.9|42927.3|42907.3|42922.9|42902.9|2
1636050650000|2021-11-04 18:30:50|42921.1|42901.1|42914.2|42894.2|42921.1|42901.1|42914.2|42894.2|2
1636050660000|2021-11-04 18:31:00|42912.4|42892.4|42909.2|42889.2|42914.2|42894.2|42908.6|42888.6|12
1636050670000|2021-11-04 18:31:10|42908.6|42888.6|42909.2|42889.2|42909.2|42889.2|42908.6|42888.6|2
1636050690000|2021-11-04 18:31:30|42909.9|42889.9|42911.7|42891.7|42911.7|42891.7|42909.9|42889.9|0
1636050700000|2021-11-04 18:31:40|42909.2|42889.2|42912.4|42892.4|42916.1|42896.1|42909.2|42889.2|4
1636050710000|2021-11-04 18:31:50|42914.2|42894.2|42914.9|42894.9|42914.9|42894.9|42914.2|42894.2|0
1636050720000|2021-11-04 18:32:00|42916.7|42896.7|42916.7|42896.7|42916.7|42896.7|42916.7|42896.7|3
1636050730000|2021-11-04 18:32:10|42917.4|42897.4|42918.6|42898.6|42919.2|42899.2|42917.4|42897.4|0
1636050740000|2021-11-04 18:32:20|42919.2|42899.2|42926.7|42906.7|42926.7|42906.7|42919.2|42899.2|5
1636050780000|2021-11-04 18:33:00|42929.2|42909.2|42928.6|42908.6|42929.2|42909.2|42928.6|42908.6|2
1636050790000|2021-11-04 18:33:10|42926.7|42906.7|42926.7|42906.7|42926.7|42906.7|42926.7|42906.7|0
1636050800000|2021-11-04 18:33:20|42929.2|42909.2|42929.2|42909.2|42929.2|42909.2|42929.2|42909.2|1
1636050810000|2021-11-04 18:33:30|42931.7|42911.7|42931.7|42911.7|42931.7|42911.7|42931.7|42911.7|1
1636050820000|2021-11-04 18:33:40|42934.2|42914.2|42936.7|42916.7|42936.7|42916.7|42934.2|42914.2|2
1636050830000|2021-11-04 18:33:50|42937.4|42917.4|42937.4|42917.4|42937.4|42917.4|42937.4|42917.4|1
1636050840000|2021-11-04 18:34:00|42941.1|42921.1|42941.1|42921.1|42941.1|42921.1|42941.1|42921.1|2
1636050850000|2021-11-04 18:34:10|42946.7|42926.7|42944.2|42924.2|42948.6|42928.6|42944.2|42924.2|8
1636050860000|2021-11-04 18:34:20|||||||||1
1636050870000|2021-11-04 18:34:30|42941.7|42921.7|42941.7|42921.7|42944.2|42924.2|42941.7|42921.7|7
1636050880000|2021-11-04 18:34:40|42939.2|42919.2|42939.2|42919.2|42939.2|42919.2|42939.2|42919.2|3
1636050900000|2021-11-04 18:35:00|42936.7|42916.7|42939.2|42919.2|42939.2|42919.2|42934.2|42914.2|1
1636050910000|2021-11-04 18:35:10|42938.6|42918.6|42933.6|42913.6|42938.6|42918.6|42928.6|42908.6|6
1636050930000|2021-11-04 18:35:30|42931.7|42911.7|42929.9|42909.9|42931.7|42911.7|42929.9|42909.9|0
1636050940000|2021-11-04 18:35:40|42931.7|42911.7|42933.6|42913.6|42933.6|42913.6|42931.7|42911.7|0
1636050950000|2021-11-04 18:35:50|42934.2|42914.2|42934.2|42914.2|42934.2|42914.2|42934.2|42914.2|0
1636050960000|2021-11-04 18:36:00|42933.6|42913.6|42928.6|42908.6|42933.6|42913.6|42926.7|42906.7|5
1636050970000|2021-11-04 18:36:10|42930.4|42910.4|42930.4|42910.4|42930.4|42910.4|42930.4|42910.4|1
1636050990000|2021-11-04 18:36:30|42932.2|42912.2|42932.9|42912.9|42932.9|42912.9|42932.2|42912.2|1
1636051000000|2021-11-04 18:36:40|42935.4|42915.4|42940.4|42920.4|42940.4|42920.4|42935.4|42915.4|9
1636051020000|2021-11-04 18:37:00|42943.6|42923.6|42949.7|42929.7|42949.7|42929.7|42943.6|42923.6|5
1636051030000|2021-11-04 18:37:10|42947.9|42927.9|42947.9|42927.9|42947.9|42927.9|42947.9|42927.9|0
1636051040000|2021-11-04 18:37:20|42948.6|42928.6|42942.9|42922.9|42948.6|42928.6|42942.9|42922.9|2
1636051050000|2021-11-04 18:37:30|42943.6|42923.6|42946.1|42926.1|42946.1|42926.1|42943.6|42923.6|0
1636051060000|2021-11-04 18:37:40|42947.9|42927.9|42947.9|42927.9|42947.9|42927.9|42947.9|42927.9|2
1636051070000|2021-11-04 18:37:50|42948.6|42928.6|42943.6|42923.6|42950.4|42930.4|42943.6|42923.6|3
1636051080000|2021-11-04 18:38:00|42942.9|42922.9|42942.9|42922.9|42942.9|42922.9|42942.9|42922.9|0
1636051100000|2021-11-04 18:38:20|||||||||1
1636051130000|2021-11-04 18:38:50|42942.2|42922.2|42942.2|42922.2|42942.2|42922.2|42942.2|42922.2|0
1636051150000|2021-11-04 18:39:10|42942.9|42922.9|42941.6|42921.6|42942.9|42922.9|42941.6|42921.6|0
1636051160000|2021-11-04 18:39:20|42937.9|42917.9|42937.9|42917.9|42937.9|42917.9|42937.9|42917.9|2
1636051170000|2021-11-04 18:39:30|42938.6|42918.6|42938.6|42918.6|42938.6|42918.6|42938.6|42918.6|0
1636051180000|2021-11-04 18:39:40|42939.2|42919.2|42941.7|42921.7|42941.7|42921.7|42937.9|42917.9|2
1636051190000|2021-11-04 18:39:50|42941.1|42921.1|42938.6|42918.6|42941.1|42921.1|42938.6|42918.6|4
1636051200000|2021-11-04 18:40:00|42939.2|42919.2|42941.1|42921.1|42941.1|42921.1|42938.6|42918.6|0
1636051210000|2021-11-04 18:40:10|42940.4|42920.4|42938.6|42918.6|42940.4|42920.4|42938.6|42918.6|0
1636051240000|2021-11-04 18:40:40|42937.9|42917.9|42935.4|42915.4|42938.6|42918.6|42935.4|42915.4|4
1636051250000|2021-11-04 18:40:50|42933.6|42913.6|42932.9|42912.9|42933.6|42913.6|42932.9|42912.9|8
1636051260000|2021-11-04 18:41:00|42929.2|42909.2|42931.1|42911.1|42931.1|42911.1|42929.2|42909.2|0
1636051280000|2021-11-04 18:41:20|42933.6|42913.6|42933.6|42913.6|42933.6|42913.6|42933.6|42913.6|0
1636051300000|2021-11-04 18:41:40|42934.2|42914.2|42936.1|42916.1|42936.1|42916.1|42933.6|42913.6|5
1636051320000|2021-11-04 18:42:00|42934.2|42914.2|42927.9|42907.9|42936.7|42916.7|42927.9|42907.9|11
1636051330000|2021-11-04 18:42:10|42926.1|42906.1|42925.4|42905.4|42926.1|42906.1|42925.4|42905.4|2
1636051340000|2021-11-04 18:42:20|42924.7|42904.7|42925.4|42905.4|42925.4|42905.4|42923.6|42903.6|1
1636051350000|2021-11-04 18:42:30|42926.1|42906.1|42930.4|42910.4|42930.4|42910.4|42926.1|42906.1|0
1636051360000|2021-11-04 18:42:40|42932.2|42912.2|42932.2|42912.2|42932.2|42912.2|42932.2|42912.2|0
1636051370000|2021-11-04 18:42:50|42930.4|42910.4|42932.2|42912.2|42932.2|42912.2|42930.4|42910.4|0
1636051380000|2021-11-04 18:43:00|42934.1|42914.1|42940.4|42920.4|42940.4|42920.4|42934.1|42914.1|2
1636051390000|2021-11-04 18:43:10|||||||||1
1636051400000|2021-11-04 18:43:20|42942.9|42922.9|42941.1|42921.1|42942.9|42922.9|42940.4|42920.4|6
1636051410000|2021-11-04 18:43:30|42940.4|42920.4|42941.1|42921.1|42942.9|42922.9|42940.4|42920.4|3
1636051420000|2021-11-04 18:43:40|42943.6|42923.6|42943.6|42923.6|42943.6|42923.6|42943.6|42923.6|2
1636051430000|2021-11-04 18:43:50|||||||||3
1636051440000|2021-11-04 18:44:00|42944.2|42924.2|42944.2|42924.2|42944.2|42924.2|42944.2|42924.2|2
1636051460000|2021-11-04 18:44:20|42946.1|42926.1|42946.1|42926.1|42946.1|42926.1|42946.1|42926.1|1
1636051470000|2021-11-04 18:44:30|42946.7|42926.7|42946.7|42926.7|42946.7|42926.7|42946.7|42926.7|2
1636051480000|2021-11-04 18:44:40|42948.6|42928.6|42945.4|42925.4|42948.6|42928.6|42945.4|42925.4|3
1636051490000|2021-11-04 18:44:50|||||||||1
1636051500000|2021-11-04 18:45:00|42947.2|42927.2|42950.4|42930.4|42950.4|42930.4|42947.2|42927.2|2
1636051510000|2021-11-04 18:45:10|42951.1|42931.1|42950.4|42930.4|42951.1|42931.1|42950.4|42930.4|0
1636051520000|2021-11-04 18:45:20|42952.9|42932.9|42953.6|42933.6|42953.6|42933.6|42952.9|42932.9|2
1636051530000|2021-11-04 18:45:30|42955.4|42935.4|42957.2|42937.2|42957.2|42937.2|42955.4|42935.4|1
1636051540000|2021-11-04 18:45:40|42957.9|42937.9|42958.5|42938.5|42958.5|42938.5|42957.9|42937.9|3
1636051550000|2021-11-04 18:45:50|42957.2|42937.2|42957.2|42937.2|42957.2|42937.2|42957.2|42937.2|2
1636051560000|2021-11-04 18:46:00|42957.9|42937.9|42957.9|42937.9|42957.9|42937.9|42957.9|42937.9|1
1636051570000|2021-11-04 18:46:10|||||||||1
1636051580000|2021-11-04 18:46:20|42959.7|42939.7|42959.7|42939.7|42961.6|42941.6|42959.7|42939.7|3
1636051600000|2021-11-04 18:46:40|||||||||1
1636051610000|2021-11-04 18:46:50|42966.6|42946.6|42966.6|42946.6|42966.6|42946.6|42966.6|42946.6|5
1636051630000|2021-11-04 18:47:10|||||||||15
1636051640000|2021-11-04 18:47:20|42960.4|42940.4|42962.2|42942.2|42962.2|42942.2|42960.4|42940.4|4
1636051650000|2021-11-04 18:47:30|42960.4|42940.4|42962.9|42942.9|42962.9|42942.9|42960.4|42940.4|1
1636051660000|2021-11-04 18:47:40|42963.5|42943.5|42968.5|42948.5|42974.2|42954.2|42963.5|42943.5|10
1636051670000|2021-11-04 18:47:50|42967.9|42947.9|42967.9|42947.9|42967.9|42947.9|42966|42946|2
1636051680000|2021-11-04 18:48:00|42966|42946|42954.2|42934.2|42966|42946|42954.2|42934.2|4
1636051710000|2021-11-04 18:48:30|42951|42931|42951|42931|42951|42931|42951|42931|0
1636051720000|2021-11-04 18:48:40|42949.2|42929.2|42949.2|42929.2|42951|42931|42949.2|42929.2|2
1636051730000|2021-11-04 18:48:50|42951|42931|42951|42931|42951|42931|42951|42931|4
1636051740000|2021-11-04 18:49:00|42954.2|42934.2|42949.2|42929.2|42954.2|42934.2|42949.2|42929.2|4
1636051750000|2021-11-04 18:49:10|42947.4|42927.4|42947.4|42927.4|42947.4|42927.4|42947.4|42927.4|2
1636051760000|2021-11-04 18:49:20|||||||||10
1636051770000|2021-11-04 18:49:30|42949.2|42929.2|42949.2|42929.2|42949.2|42929.2|42949.2|42929.2|1
1636051790000|2021-11-04 18:49:50|42951|42931|42951|42931|42951|42931|42951|42931|0
1636051800000|2021-11-04 18:50:00|42951.7|42931.7|42951.7|42931.7|42951.7|42931.7|42951.7|42931.7|1
1636051810000|2021-11-04 18:50:10|42954.9|42934.9|42954.2|42934.2|42954.9|42934.9|42954.2|42934.2|2
1636051820000|2021-11-04 18:50:20|42954.9|42934.9|42958.5|42938.5|42958.5|42938.5|42954.9|42934.9|0
1636051850000|2021-11-04 18:50:50|42959.2|42939.2|42959.2|42939.2|42959.2|42939.2|42959.2|42939.2|1
1636051860000|2021-11-04 18:51:00|42959.9|42939.9|42958.5|42938.5|42961.7|42941.7|42958.5|42938.5|4
1636051870000|2021-11-04 18:51:10|42949.9|42929.9|42949.9|42929.9|42949.9|42929.9|42949.9|42929.9|1
1636051880000|2021-11-04 18:51:20|42947.4|42927.4|42943|42923|42947.4|42927.4|42943|42923|0
1636051900000|2021-11-04 18:51:40|42943.7|42923.7|42945.5|42925.5|42945.5|42925.5|42943.7|42923.7|3
1636051920000|2021-11-04 18:52:00|42947.4|42927.4|42949.2|42929.2|42949.2|42929.2|42947.4|42927.4|0
1636051930000|2021-11-04 18:52:10|42949.9|42929.9|42949.9|42929.9|42949.9|42929.9|42949.9|42929.9|1
1636051940000|2021-11-04 18:52:20|42951.7|42931.7|42952.4|42932.4|42952.4|42932.4|42951.7|42931.7|0
1636051950000|2021-11-04 18:52:30|||||||||1
1636051960000|2021-11-04 18:52:40|42954.2|42934.2|42954.2|42934.2|42954.2|42934.2|42954.2|42934.2|0
1636051970000|2021-11-04 18:52:50|42953.5|42933.5|42953.5|42933.5|42953.5|42933.5|42953.5|42933.5|2
1636051980000|2021-11-04 18:53:00|42954.2|42934.2|42954.2|42934.2|42954.2|42934.2|42954.2|42934.2|2
1636051990000|2021-11-04 18:53:10|42953.5|42933.5|42954.2|42934.2|42954.2|42934.2|42953.5|42933.5|0
1636052010000|2021-11-04 18:53:30|42951.7|42931.7|42951.7|42931.7|42951.7|42931.7|42951.7|42931.7|0
1636052020000|2021-11-04 18:53:40|42954.2|42934.2|42954.2|42934.2|42954.2|42934.2|42954.2|42934.2|0
1636052040000|2021-11-04 18:54:00|42951.7|42931.7|42949.2|42929.2|42951.7|42931.7|42949.2|42929.2|2
1636052090000|2021-11-04 18:54:50|42947.3|42927.3|42944.8|42924.8|42947.3|42927.3|42944.8|42924.8|1
1636052100000|2021-11-04 18:55:00|42943|42923|42943|42923|42945.5|42925.5|42943|42923|0
1636052110000|2021-11-04 18:55:10|42941.2|42921.2|42941.2|42921.2|42941.2|42921.2|42941.2|42921.2|0
1636052120000|2021-11-04 18:55:20|42943|42923|42944.8|42924.8|42945.5|42925.5|42943|42923|0
1636052130000|2021-11-04 18:55:30|42943|42923|42944.8|42924.8|42945.5|42925.5|42941.2|42921.2|0
1636052140000|2021-11-04 18:55:40|42943|42923|42941.2|42921.2|42944.8|42924.8|42941.2|42921.2|0
1636052150000|2021-11-04 18:55:50|42940.5|42920.5|42940.5|42920.5|42940.5|42920.5|42940.5|42920.5|0
1636052170000|2021-11-04 18:56:10|42938.7|42918.7|42940.5|42920.5|42940.5|42920.5|42938.7|42918.7|0
1636052180000|2021-11-04 18:56:20|42941.2|42921.2|42943|42923|42943|42923|42941.2|42921.2|4
1636052220000|2021-11-04 18:57:00|42946.7|42926.7|42941.7|42921.7|42946.7|42926.7|42941.7|42921.7|2
1636052230000|2021-11-04 18:57:10|42946.7|42926.7|42946.7|42926.7|42948.5|42928.5|42946.7|42926.7|4
1636052270000|2021-11-04 18:57:50|42947.3|42927.3|42949.2|42929.2|42949.2|42929.2|42947.3|42927.3|1
1636052320000|2021-11-04 18:58:40|42946.7|42926.7|42946.7|42926.7|42946.7|42926.7|42946.7|42926.7|3
1636052330000|2021-11-04 18:58:50|42946|42926|42946|42926|42946|42926|42946|42926|0
1636052340000|2021-11-04 18:59:00|42944.2|42924.2|42937.3|42917.3|42944.2|42924.2|42937.3|42917.3|7
1636052350000|2021-11-04 18:59:10|42936.7|42916.7|42937.3|42917.3|42937.3|42917.3|42936.7|42916.7|4
1636052360000|2021-11-04 18:59:20|42936|42916|42932.3|42912.3|42936|42916|42932.3|42912.3|0
1636052370000|2021-11-04 18:59:30|||||||||1
1636052400000|2021-11-04 19:00:00|42931.7|42911.7|42932.3|42912.3|42932.3|42912.3|42931.7|42911.7|1
1636052410000|2021-11-04 19:00:10|||||||||2
1636052420000|2021-11-04 19:00:20|42934.2|42914.2|42933|42913|42934.2|42914.2|42932.3|42912.3|0
1636052430000|2021-11-04 19:00:30|42934.8|42914.8|42934.8|42914.8|42934.8|42914.8|42934.8|42914.8|0
1636052440000|2021-11-04 19:00:40|42934.2|42914.2|42932.3|42912.3|42934.2|42914.2|42932.3|42912.3|2
1636052460000|2021-11-04 19:01:00|42936|42916|42934.8|42914.8|42937.3|42917.3|42934.8|42914.8|0
1636052470000|2021-11-04 19:01:10|42937.3|42917.3|42941.7|42921.7|42941.7|42921.7|42936.7|42916.7|3
1636052480000|2021-11-04 19:01:20|42942.3|42922.3|42946.7|42926.7|42946.7|42926.7|42942.3|42922.3|1
1636052500000|2021-11-04 19:01:40|42948.5|42928.5|42948.5|42928.5|42948.5|42928.5|42948.5|42928.5|0
1636052510000|2021-11-04 19:01:50|42946.7|42926.7|42946.7|42926.7|42946.7|42926.7|42946.7|42926.7|0
1636052520000|2021-11-04 19:02:00|42949.2|42929.2|42949.8|42929.8|42949.8|42929.8|42949.2|42929.2|4
1636052530000|2021-11-04 19:02:10|42950.5|42930.5|42949.8|42929.8|42950.5|42930.5|42949.8|42929.8|0
1636052550000|2021-11-04 19:02:30|||||||||1
1636052560000|2021-11-04 19:02:40|42951.7|42931.7|42951.7|42931.7|42951.7|42931.7|42951.7|42931.7|0
1636052570000|2021-11-04 19:02:50|42952.3|42932.3|42952.3|42932.3|42952.3|42932.3|42952.3|42932.3|1
1636052600000|2021-11-04 19:03:20|||||||||1
1636052610000|2021-11-04 19:03:30|42951.7|42931.7|42951.7|42931.7|42951.7|42931.7|42951.7|42931.7|0
1636052630000|2021-11-04 19:03:50|42949.2|42929.2|42947.3|42927.3|42949.2|42929.2|42947.3|42927.3|3
1636052650000|2021-11-04 19:04:10|42946.7|42926.7|42946.7|42926.7|42946.7|42926.7|42946.7|42926.7|4
1636052670000|2021-11-04 19:04:30|42949.2|42929.2|42949.2|42929.2|42949.2|42929.2|42949.2|42929.2|1
1636052680000|2021-11-04 19:04:40|42947.3|42927.3|42947.3|42927.3|42947.3|42927.3|42947.3|42927.3|5
1636052690000|2021-11-04 19:04:50|42949.2|42929.2|42949.2|42929.2|42949.2|42929.2|42949.2|42929.2|0
1636052740000|2021-11-04 19:05:40|42951|42931|42951|42931|42951|42931|42951|42931|1
1636052750000|2021-11-04 19:05:50|||||||||1
1636052770000|2021-11-04 19:06:10|42951.7|42931.7|42949.8|42929.8|42954.2|42934.2|42949.8|42929.8|2
1636052790000|2021-11-04 19:06:30|42948|42928|42948|42928|42948|42928|42948|42928|0
1636052800000|2021-11-04 19:06:40|42949.8|42929.8|42949.8|42929.8|42949.8|42929.8|42948|42928|1
1636052860000|2021-11-04 19:07:40|42951.7|42931.7|42955.5|42935.5|42955.5|42935.5|42951.7|42931.7|5
1636052870000|2021-11-04 19:07:50|42957.3|42937.3|42957.3|42937.3|42957.3|42937.3|42957.3|42937.3|1
1636052880000|2021-11-04 19:08:00|42959.2|42939.2|42959.2|42939.2|42959.2|42939.2|42956.7|42936.7|3
1636052890000|2021-11-04 19:08:10|||||||||1
1636052900000|2021-11-04 19:08:20|42956.7|42936.7|42956.7|42936.7|42956.7|42936.7|42956.7|42936.7|2
1636052910000|2021-11-04 19:08:30|42956|42936|42956|42936|42956|42936|42956|42936|2
1636052920000|2021-11-04 19:08:40|42952.3|42932.3|42952.3|42932.3|42952.3|42932.3|42952.3|42932.3|0
1636052940000|2021-11-04 19:09:00|42949.8|42929.8|42949.8|42929.8|42949.8|42929.8|42949.8|42929.8|1
1636052970000|2021-11-04 19:09:30|42949.2|42929.2|42949.2|42929.2|42949.2|42929.2|42949.2|42929.2|0
1636053000000|2021-11-04 19:10:00|||||||||1
1636053020000|2021-11-04 19:10:20|42951|42931|42951|42931|42951|42931|42951|42931|0
1636053030000|2021-11-04 19:10:30|42949.2|42929.2|42949.2|42929.2|42949.2|42929.2|42949.2|42929.2|1
1636053040000|2021-11-04 19:10:40|42949.8|42929.8|42949.2|42929.2|42951.7|42931.7|42949.2|42929.2|0
1636053050000|2021-11-04 19:10:50|42947.3|42927.3|42947.3|42927.3|42947.3|42927.3|42947.3|42927.3|0
1636053060000|2021-11-04 19:11:00|42949.2|42929.2|42949.2|42929.2|42949.2|42929.2|42949.2|42929.2|0
1636053070000|2021-11-04 19:11:10|42951.7|42931.7|42951.7|42931.7|42951.7|42931.7|42951.7|42931.7|0
1636053080000|2021-11-04 19:11:20|||||||||1
1636053090000|2021-11-04 19:11:30|42952.3|42932.3|42954.2|42934.2|42954.2|42934.2|42952.3|42932.3|0
1636053110000|2021-11-04 19:11:50|42953.5|42933.5|42954.2|42934.2|42954.2|42934.2|42951.7|42931.7|1
1636053170000|2021-11-04 19:12:50|42956|42936|42957.3|42937.3|42957.3|42937.3|42956|42936|2
1636053180000|2021-11-04 19:13:00|42959.2|42939.2|42961.7|42941.7|42961.7|42941.7|42956.7|42936.7|1
1636053190000|2021-11-04 19:13:10|42959.2|42939.2|42959.2|42939.2|42959.2|42939.2|42959.2|42939.2|5
1636053210000|2021-11-04 19:13:30|42956.7|42936.7|42956.7|42936.7|42956.7|42936.7|42956.7|42936.7|0
1636053320000|2021-11-04 19:15:20|||||||||1
1636053340000|2021-11-04 19:15:40|42957.3|42937.3|42959.2|42939.2|42959.2|42939.2|42957.3|42937.3|0
1636053360000|2021-11-04 19:16:00|||||||||2
1636053370000|2021-11-04 19:16:10|42961.7|42941.7|42961.7|42941.7|42961.7|42941.7|42961.7|42941.7|0
1636053380000|2021-11-04 19:16:20|||||||||1
1636053390000|2021-11-04 19:16:30|42956.7|42936.7|42959.2|42939.2|42959.2|42939.2|42956.7|42936.7|6
1636053400000|2021-11-04 19:16:40|42958.5|42938.5|42956.7|42936.7|42959.2|42939.2|42956.7|42936.7|0
1636053420000|2021-11-04 19:17:00|42954.8|42934.8|42954.2|42934.2|42954.8|42934.8|42954.2|42934.2|4
1636053460000|2021-11-04 19:17:40|||||||||1
1636053500000|2021-11-04 19:18:20|||||||||1
1636053510000|2021-11-04 19:18:30|42956.7|42936.7|42956.7|42936.7|42956.7|42936.7|42956.7|42936.7|0
1636053520000|2021-11-04 19:18:40|||||||||1
1636053530000|2021-11-04 19:18:50|42957.3|42937.3|42961|42941|42961|42941|42957.3|42937.3|2
1636053560000|2021-11-04 19:19:20|||||||||3
1636053570000|2021-11-04 19:19:30|42959.2|42939.2|42959.2|42939.2|42959.2|42939.2|42959.2|42939.2|0
1636053580000|2021-11-04 19:19:40|42959.1|42939.1|42959.1|42939.1|42959.1|42939.1|42959.1|42939.1|0
1636053610000|2021-11-04 19:20:10|||||||||1
1636053620000|2021-11-04 19:20:20|42959.8|42939.8|42964.1|42944.1|42964.1|42944.1|42959.8|42939.8|10
1636053650000|2021-11-04 19:20:50|42966.6|42946.6|42966.6|42946.6|42966.6|42946.6|42966.6|42946.6|1
1636053660000|2021-11-04 19:21:00|42968.5|42948.5|42968.5|42948.5|42968.5|42948.5|42968.5|42948.5|4
1636053680000|2021-11-04 19:21:20|42969.1|42949.1|42969.8|42949.8|42969.8|42949.8|42969.1|42949.1|1
1636053690000|2021-11-04 19:21:30|42967.3|42947.3|42967.3|42947.3|42967.3|42947.3|42967.3|42947.3|4
1636053720000|2021-11-04 19:22:00|42969.8|42949.8|42969.8|42949.8|42969.8|42949.8|42969.8|42949.8|0
1636053750000|2021-11-04 19:22:30|||||||||1
1636053760000|2021-11-04 19:22:40|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|1
1636053770000|2021-11-04 19:22:50|42974.1|42954.1|42974.1|42954.1|42974.1|42954.1|42974.1|42954.1|0
1636053780000|2021-11-04 19:23:00|42974.8|42954.8|42982.3|42962.3|42982.3|42962.3|42974.8|42954.8|2
1636053790000|2021-11-04 19:23:10|42979.8|42959.8|42972.3|42952.3|42979.8|42959.8|42972.3|42952.3|5
1636053810000|2021-11-04 19:23:30|42971.6|42951.6|42967.3|42947.3|42971.6|42951.6|42967.3|42947.3|0
1636053820000|2021-11-04 19:23:40|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|1
1636053860000|2021-11-04 19:24:20|42974.1|42954.1|42974.1|42954.1|42974.1|42954.1|42974.1|42954.1|0
1636053870000|2021-11-04 19:24:30|42972.3|42952.3|42974.8|42954.8|42974.8|42954.8|42972.3|42952.3|0
1636053890000|2021-11-04 19:24:50|42977.3|42957.3|42977.3|42957.3|42977.3|42957.3|42977.3|42957.3|1
1636053900000|2021-11-04 19:25:00|||||||||2
1636053920000|2021-11-04 19:25:20|42978|42958|42977.3|42957.3|42979.8|42959.8|42977.3|42957.3|0
1636053930000|2021-11-04 19:25:30|42978|42958|42982.3|42962.3|42982.3|42962.3|42978|42958|1
1636053960000|2021-11-04 19:26:00|||||||||1
1636053980000|2021-11-04 19:26:20|42985.5|42965.5|42985.5|42965.5|42985.5|42965.5|42985.5|42965.5|3
1636053990000|2021-11-04 19:26:30|42989.8|42969.8|42989.8|42969.8|42990.5|42970.5|42989.8|42969.8|4
1636054020000|2021-11-04 19:27:00|||||||||2
1636054030000|2021-11-04 19:27:10|||||||||1
1636054050000|2021-11-04 19:27:30|||||||||12
1636054060000|2021-11-04 19:27:40|42987.3|42967.3|42987.3|42967.3|42987.3|42967.3|42987.3|42967.3|1
1636054080000|2021-11-04 19:28:00|42986.6|42966.6|42987.3|42967.3|42987.3|42967.3|42986.6|42966.6|1
1636054090000|2021-11-04 19:28:10|42984.8|42964.8|42984.8|42964.8|42984.8|42964.8|42984.8|42964.8|0
1636054100000|2021-11-04 19:28:20|42984.1|42964.1|42980.4|42960.4|42984.1|42964.1|42980.4|42960.4|0
1636054120000|2021-11-04 19:28:40|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|4
1636054150000|2021-11-04 19:29:10|42982.9|42962.9|42997.3|42977.3|42997.3|42977.3|42982.9|42962.9|1
1636054200000|2021-11-04 19:30:00|42999.8|42979.8|43005.4|42985.4|43005.4|42985.4|42999.8|42979.8|6
1636054210000|2021-11-04 19:30:10|43007.3|42987.3|43004.8|42984.8|43007.3|42987.3|43004.8|42984.8|15
1636054220000|2021-11-04 19:30:20|43004.1|42984.1|42999.1|42979.1|43004.1|42984.1|42999.1|42979.1|10
1636054230000|2021-11-04 19:30:30|42999.8|42979.8|43002.3|42982.3|43002.3|42982.3|42999.8|42979.8|0
1636054240000|2021-11-04 19:30:40|43000.4|42980.4|43002.3|42982.3|43002.3|42982.3|42999.8|42979.8|2
1636054290000|2021-11-04 19:31:30|43001.6|42981.6|43001.6|42981.6|43001.6|42981.6|43001.6|42981.6|4
1636054300000|2021-11-04 19:31:40|||||||||4
1636054320000|2021-11-04 19:32:00|42999.1|42979.1|42999.1|42979.1|42999.1|42979.1|42999.1|42979.1|3
1636054330000|2021-11-04 19:32:10|42996.6|42976.6|42996.6|42976.6|42996.6|42976.6|42996.6|42976.6|1
1636054340000|2021-11-04 19:32:20|42999.8|42979.8|42997.3|42977.3|42999.8|42979.8|42997.3|42977.3|12
1636054350000|2021-11-04 19:32:30|42997.9|42977.9|42997.9|42977.9|42997.9|42977.9|42997.9|42977.9|0
1636054360000|2021-11-04 19:32:40|43000.4|42980.4|42999.8|42979.8|43002.3|42982.3|42999.8|42979.8|0
1636054370000|2021-11-04 19:32:50|43000.4|42980.4|43002.3|42982.3|43002.3|42982.3|43000.4|42980.4|0
1636054390000|2021-11-04 19:33:10|||||||||1
1636054410000|2021-11-04 19:33:30|42998.6|42978.6|42997.3|42977.3|42998.6|42978.6|42997.3|42977.3|9
1636054420000|2021-11-04 19:33:40|42994.8|42974.8|42994.8|42974.8|42997.3|42977.3|42994.8|42974.8|7
1636054430000|2021-11-04 19:33:50|||||||||1
1636054440000|2021-11-04 19:34:00|42997.3|42977.3|42997.3|42977.3|42997.3|42977.3|42992.3|42972.3|6
1636054470000|2021-11-04 19:34:30|||||||||3
1636054480000|2021-11-04 19:34:40|42995.4|42975.4|42995.4|42975.4|42995.4|42975.4|42995.4|42975.4|1
1636054490000|2021-11-04 19:34:50|42997.3|42977.3|42997.9|42977.9|42997.9|42977.9|42997.3|42977.3|0
1636054580000|2021-11-04 19:36:20|42997.3|42977.3|42997.3|42977.3|42997.3|42977.3|42997.3|42977.3|0
1636054600000|2021-11-04 19:36:40|42999.1|42979.1|42997.3|42977.3|42999.1|42979.1|42997.3|42977.3|1
1636054620000|2021-11-04 19:37:00|42995.4|42975.4|42995.4|42975.4|42995.4|42975.4|42995.4|42975.4|4
1636054630000|2021-11-04 19:37:10|42993.6|42973.6|42992.9|42972.9|42995.4|42975.4|42992.9|42972.9|0
1636054640000|2021-11-04 19:37:20|42994.8|42974.8|42996.6|42976.6|42996.6|42976.6|42994.8|42974.8|1
1636054650000|2021-11-04 19:37:30|42992.3|42972.3|42992.3|42972.3|42992.3|42972.3|42992.3|42972.3|0
1636054690000|2021-11-04 19:38:10|42994.8|42974.8|42994.8|42974.8|42994.8|42974.8|42994.8|42974.8|0
1636054700000|2021-11-04 19:38:20|42992.3|42972.3|42992.3|42972.3|42992.3|42972.3|42990.4|42970.4|1
1636054710000|2021-11-04 19:38:30|42990.4|42970.4|42986.6|42966.6|42990.4|42970.4|42986.6|42966.6|23
1636054720000|2021-11-04 19:38:40|42984.1|42964.1|42984.1|42964.1|42984.1|42964.1|42984.1|42964.1|0
1636054740000|2021-11-04 19:39:00|42979.8|42959.8|42979.1|42959.1|42979.8|42959.8|42979.1|42959.1|12
1636054750000|2021-11-04 19:39:10|42977.3|42957.3|42977.3|42957.3|42977.3|42957.3|42977.3|42957.3|2
1636054760000|2021-11-04 19:39:20|42977.9|42957.9|42977.3|42957.3|42979.8|42959.8|42977.3|42957.3|6
1636054770000|2021-11-04 19:39:30|||||||||1
1636054800000|2021-11-04 19:40:00|42975.4|42955.4|42975.4|42955.4|42975.4|42955.4|42975.4|42955.4|7
1636054810000|2021-11-04 19:40:10|42974.8|42954.8|42974.8|42954.8|42974.8|42954.8|42974.8|42954.8|0
1636054850000|2021-11-04 19:40:50|42969.8|42949.8|42967.3|42947.3|42969.8|42949.8|42967.3|42947.3|7
1636054860000|2021-11-04 19:41:00|42964.8|42944.8|42967.3|42947.3|42967.3|42947.3|42964.8|42944.8|0
1636054870000|2021-11-04 19:41:10|42965.4|42945.4|42964.8|42944.8|42965.4|42945.4|42964.8|42944.8|0
1636054880000|2021-11-04 19:41:20|42962.3|42942.3|42971.1|42951.1|42971.1|42951.1|42962.3|42942.3|7
1636054900000|2021-11-04 19:41:40|||||||||1
1636054910000|2021-11-04 19:41:50|42970.4|42950.4|42970.4|42950.4|42970.4|42950.4|42970.4|42950.4|1
1636054920000|2021-11-04 19:42:00|42972.3|42952.3|42972.9|42952.9|42972.9|42952.9|42972.3|42952.3|1
1636055020000|2021-11-04 19:43:40|42974.8|42954.8|42974.8|42954.8|42974.8|42954.8|42974.8|42954.8|4
1636055030000|2021-11-04 19:43:50|||||||||1
1636055040000|2021-11-04 19:44:00|42975.4|42955.4|42977.3|42957.3|42977.3|42957.3|42975.4|42955.4|1
1636055060000|2021-11-04 19:44:20|||||||||1
1636055110000|2021-11-04 19:45:10|42979.1|42959.1|42979.8|42959.8|42979.8|42959.8|42977.9|42957.9|1
1636055120000|2021-11-04 19:45:20|42980.4|42960.4|42982.3|42962.3|42982.3|42962.3|42980.4|42960.4|2
1636055170000|2021-11-04 19:46:10|42980.4|42960.4|42977.9|42957.9|42980.4|42960.4|42977.9|42957.9|8
1636055180000|2021-11-04 19:46:20|42979.8|42959.8|42979.8|42959.8|42979.8|42959.8|42979.8|42959.8|0
1636055200000|2021-11-04 19:46:40|42977.9|42957.9|42979.8|42959.8|42979.8|42959.8|42977.9|42957.9|2
1636055220000|2021-11-04 19:47:00|42977.9|42957.9|42979.8|42959.8|42979.8|42959.8|42977.9|42957.9|2
1636055250000|2021-11-04 19:47:30|42980.4|42960.4|42980.4|42960.4|42980.4|42960.4|42980.4|42960.4|0
1636055280000|2021-11-04 19:48:00|42984.8|42964.8|42994.8|42974.8|42994.8|42974.8|42984.8|42964.8|2
1636055290000|2021-11-04 19:48:10|42994.1|42974.1|42992.3|42972.3|42994.8|42974.8|42989.8|42969.8|2
1636055300000|2021-11-04 19:48:20|42990.4|42970.4|42992.3|42972.3|42992.3|42972.3|42990.4|42970.4|0
1636055310000|2021-11-04 19:48:30|42990.4|42970.4|42990.4|42970.4|42992.3|42972.3|42989.8|42969.8|0
1636055320000|2021-11-04 19:48:40|42992.3|42972.3|42990.4|42970.4|42992.3|42972.3|42990.4|42970.4|0
1636055330000|2021-11-04 19:48:50|42992.3|42972.3|42992.3|42972.3|42992.3|42972.3|42992.3|42972.3|0
1636055340000|2021-11-04 19:49:00|42990.4|42970.4|42990.4|42970.4|42990.4|42970.4|42990.4|42970.4|0
1636055350000|2021-11-04 19:49:10|42992.3|42972.3|42992.3|42972.3|42992.3|42972.3|42992.3|42972.3|0
1636055370000|2021-11-04 19:49:30|42991.6|42971.6|42985.4|42965.4|42991.6|42971.6|42985.4|42965.4|4
1636055380000|2021-11-04 19:49:40|42984.1|42964.1|42984.1|42964.1|42984.1|42964.1|42984.1|42964.1|1
1636055390000|2021-11-04 19:49:50|||||||||1
1636055400000|2021-11-04 19:50:00|42984.8|42964.8|42984.1|42964.1|42987.3|42967.3|42984.1|42964.1|3
1636055410000|2021-11-04 19:50:10|42982.3|42962.3|42984.1|42964.1|42984.1|42964.1|42982.3|42962.3|1
1636055430000|2021-11-04 19:50:30|42985.9|42965.9|42987.9|42967.9|42987.9|42967.9|42985.9|42965.9|1
1636055440000|2021-11-04 19:50:40|42987.3|42967.3|42987.3|42967.3|42987.3|42967.3|42987.3|42967.3|3
1636055450000|2021-11-04 19:50:50|42989.1|42969.1|42989.1|42969.1|42989.1|42969.1|42989.1|42969.1|0
1636055460000|2021-11-04 19:51:00|42989.8|42969.8|42989.8|42969.8|42989.8|42969.8|42989.8|42969.8|0
1636055470000|2021-11-04 19:51:10|42990.4|42970.4|42990.4|42970.4|42992.3|42972.3|42990.4|42970.4|0
1636055480000|2021-11-04 19:51:20|42992.3|42972.3|42992.3|42972.3|42992.3|42972.3|42992.3|42972.3|0
1636055490000|2021-11-04 19:51:30|42991.6|42971.6|42992.3|42972.3|42992.3|42972.3|42991.6|42971.6|0
1636055500000|2021-11-04 19:51:40|42990.4|42970.4|42990.4|42970.4|42990.4|42970.4|42990.4|42970.4|0
1636055510000|2021-11-04 19:51:50|42992.3|42972.3|42992.3|42972.3|42992.3|42972.3|42992.3|42972.3|0
1636055520000|2021-11-04 19:52:00|42991.6|42971.6|42987.3|42967.3|42991.6|42971.6|42987.3|42967.3|0
1636055530000|2021-11-04 19:52:10|42989.1|42969.1|42989.1|42969.1|42989.1|42969.1|42987.3|42967.3|1
1636055540000|2021-11-04 19:52:20|42989.8|42969.8|42991.6|42971.6|42991.6|42971.6|42989.8|42969.8|0
1636055550000|2021-11-04 19:52:30|42989.8|42969.8|42991.6|42971.6|42991.6|42971.6|42989.8|42969.8|0
1636055560000|2021-11-04 19:52:40|42989.8|42969.8|42987.3|42967.3|42989.8|42969.8|42987.3|42967.3|3
1636055580000|2021-11-04 19:53:00|42987.2|42967.2|42987.2|42967.2|42987.2|42967.2|42987.2|42967.2|0
1636055590000|2021-11-04 19:53:10|42992.2|42972.2|42992.2|42972.2|42992.2|42972.2|42992.2|42972.2|1
1636055600000|2021-11-04 19:53:20|42991.6|42971.6|42991.6|42971.6|42991.6|42971.6|42991.6|42971.6|0
1636055610000|2021-11-04 19:53:30|42989.7|42969.7|42990.4|42970.4|42992.2|42972.2|42989.7|42969.7|0
1636055620000|2021-11-04 19:53:40|42992.2|42972.2|42992.2|42972.2|42992.2|42972.2|42992.2|42972.2|0
1636055650000|2021-11-04 19:54:10|42996.6|42976.6|42996.6|42976.6|42996.6|42976.6|42996.6|42976.6|2
1636055660000|2021-11-04 19:54:20|42994.7|42974.7|42994.7|42974.7|42994.7|42974.7|42994.7|42974.7|1
1636055680000|2021-11-04 19:54:40|42995.4|42975.4|42995.4|42975.4|42995.4|42975.4|42995.4|42975.4|0
1636055690000|2021-11-04 19:54:50|42997.2|42977.2|42997.9|42977.9|42997.9|42977.9|42997.2|42977.2|2
1636055700000|2021-11-04 19:55:00|42995.4|42975.4|42995.4|42975.4|42997.2|42977.2|42995.4|42975.4|1
1636055710000|2021-11-04 19:55:10|42997.2|42977.2|42997.2|42977.2|42997.2|42977.2|42995.4|42975.4|0
1636055720000|2021-11-04 19:55:20|42999.7|42979.7|43008.4|42988.4|43008.4|42988.4|42999.7|42979.7|14
1636055730000|2021-11-04 19:55:30|43009.1|42989.1|43005.4|42985.4|43009.1|42989.1|43005.4|42985.4|2
1636055740000|2021-11-04 19:55:40|43004.7|42984.7|43004.7|42984.7|43004.7|42984.7|43004.7|42984.7|0
1636055760000|2021-11-04 19:56:00|43006.6|42986.6|43004.7|42984.7|43006.6|42986.6|43004.7|42984.7|1
1636055770000|2021-11-04 19:56:10|43006.6|42986.6|43004.7|42984.7|43007.2|42987.2|43004.7|42984.7|1
1636055810000|2021-11-04 19:56:50|43007.2|42987.2|43005.4|42985.4|43007.2|42987.2|43005.4|42985.4|1
1636055820000|2021-11-04 19:57:00|43007.2|42987.2|43005.4|42985.4|43007.2|42987.2|43005.4|42985.4|0
1636055830000|2021-11-04 19:57:10|43007.2|42987.2|43009.7|42989.7|43009.7|42989.7|43007.2|42987.2|1
1636055850000|2021-11-04 19:57:30|43007.9|42987.9|43007.9|42987.9|43007.9|42987.9|43007.9|42987.9|1
1636055880000|2021-11-04 19:58:00|43009.7|42989.7|43007.9|42987.9|43009.7|42989.7|43007.2|42987.2|0
1636055890000|2021-11-04 19:58:10|43007.2|42987.2|43007.2|42987.2|43009.1|42989.1|43007.2|42987.2|0
1636055900000|2021-11-04 19:58:20|43004.7|42984.7|43004.7|42984.7|43004.7|42984.7|43004.7|42984.7|2
1636055920000|2021-11-04 19:58:40|43007.2|42987.2|43007.2|42987.2|43007.2|42987.2|43007.2|42987.2|3
1636055940000|2021-11-04 19:59:00|43009.1|42989.1|43009.1|42989.1|43009.1|42989.1|43009.1|42989.1|2
1636055950000|2021-11-04 19:59:10|43005.4|42985.4|43002.2|42982.2|43005.4|42985.4|43002.2|42982.2|12
1636055960000|2021-11-04 19:59:20|42999.7|42979.7|42994.7|42974.7|42999.7|42979.7|42994.7|42974.7|7
1636055970000|2021-11-04 19:59:30|42995.4|42975.4|42992.9|42972.9|42995.4|42975.4|42992.9|42972.9|1
1636055980000|2021-11-04 19:59:40|42995.4|42975.4|43002.2|42982.2|43002.2|42982.2|42995.4|42975.4|4
1636055990000|2021-11-04 19:59:50|43004.1|42984.1|43010.9|42990.9|43010.9|42990.9|43004.1|42984.1|1
1636056000000|2021-11-04 20:00:00|43009.1|42989.1|43011.6|42991.6|43011.6|42991.6|43009.1|42989.1|0
1636056010000|2021-11-04 20:00:10|43012.2|42992.2|43012.2|42992.2|43012.2|42992.2|43012.2|42992.2|0
1636056020000|2021-11-04 20:00:20|43014.7|42994.7|43012.2|42992.2|43014.7|42994.7|43012.2|42992.2|14
1636056030000|2021-11-04 20:00:30|43014.7|42994.7|43020.9|43000.9|43020.9|43000.9|43014.7|42994.7|2
1636056040000|2021-11-04 20:00:40|43022.2|43002.2|43020.4|43000.4|43025.4|43005.4|43020.4|43000.4|11
1636056060000|2021-11-04 20:01:00|||||||||7
1636056070000|2021-11-04 20:01:10|||||||||5
1636056090000|2021-11-04 20:01:30|43019.7|42999.7|43017.2|42997.2|43019.7|42999.7|43017.2|42997.2|4
1636056120000|2021-11-04 20:02:00|43015.4|42995.4|43014.7|42994.7|43015.4|42995.4|43014.7|42994.7|0
1636056130000|2021-11-04 20:02:10|43012.2|42992.2|43012.2|42992.2|43012.2|42992.2|43012.2|42992.2|1
1636056140000|2021-11-04 20:02:20|||||||||2
1636056150000|2021-11-04 20:02:30|43014.1|42994.1|43012.2|42992.2|43014.1|42994.1|43012.2|42992.2|0
1636056160000|2021-11-04 20:02:40|43014.1|42994.1|43014.1|42994.1|43014.1|42994.1|43012.2|42992.2|0
1636056180000|2021-11-04 20:03:00|43014.7|42994.7|43014.7|42994.7|43014.7|42994.7|43014.7|42994.7|0
1636056190000|2021-11-04 20:03:10|||||||||1
1636056210000|2021-11-04 20:03:30|43012.9|42992.9|43012.2|42992.2|43012.9|42992.9|43012.2|42992.2|5
1636056220000|2021-11-04 20:03:40|43011.6|42991.6|43011.6|42991.6|43011.6|42991.6|43011.6|42991.6|0
1636056240000|2021-11-04 20:04:00|43010.9|42990.9|43010.9|42990.9|43011.6|42991.6|43010.9|42990.9|0
1636056260000|2021-11-04 20:04:20|43006.6|42986.6|43006.6|42986.6|43006.6|42986.6|43006.6|42986.6|2
1636056380000|2021-11-04 20:06:20|||||||||1
1636056410000|2021-11-04 20:06:50|||||||||1
1636056430000|2021-11-04 20:07:10|43004.7|42984.7|43004.7|42984.7|43004.7|42984.7|43004.7|42984.7|2
1636056440000|2021-11-04 20:07:20|||||||||1
1636056470000|2021-11-04 20:07:50|43005.4|42985.4|43005.4|42985.4|43005.4|42985.4|43005.4|42985.4|0
1636056480000|2021-11-04 20:08:00|||||||||2
1636056490000|2021-11-04 20:08:10|||||||||2
1636056510000|2021-11-04 20:08:30|43004.7|42984.7|43004.7|42984.7|43004.7|42984.7|43004.7|42984.7|0
1636056530000|2021-11-04 20:08:50|43002.2|42982.2|43002.2|42982.2|43002.2|42982.2|43002.2|42982.2|2
1636056540000|2021-11-04 20:09:00|||||||||1
1636056570000|2021-11-04 20:09:30|42999.7|42979.7|42999.7|42979.7|42999.7|42979.7|42999.7|42979.7|0
1636056580000|2021-11-04 20:09:40|43001.6|42981.6|42999.7|42979.7|43001.6|42981.6|42999.7|42979.7|0
1636056590000|2021-11-04 20:09:50|43002.2|42982.2|43001.6|42981.6|43002.2|42982.2|43001.6|42981.6|1
1636056600000|2021-11-04 20:10:00|42999.7|42979.7|42997.9|42977.9|43001.6|42981.6|42997.9|42977.9|2
1636056650000|2021-11-04 20:10:50|||||||||1
1636056660000|2021-11-04 20:11:00|42997.2|42977.2|42997.2|42977.2|42997.9|42977.9|42997.2|42977.2|0
1636056670000|2021-11-04 20:11:10|42997.9|42977.9|42997.9|42977.9|42997.9|42977.9|42997.2|42977.2|2
1636056700000|2021-11-04 20:11:40|42999.7|42979.7|42997.9|42977.9|42999.7|42979.7|42997.9|42977.9|1
1636056710000|2021-11-04 20:11:50|42999.7|42979.7|42999.7|42979.7|42999.7|42979.7|42997.9|42977.9|0
1636056790000|2021-11-04 20:13:10|43002.2|42982.2|43002.2|42982.2|43002.2|42982.2|43002.2|42982.2|2
1636056820000|2021-11-04 20:13:40|43006.6|42986.6|43006.6|42986.6|43006.6|42986.6|43006.6|42986.6|0
1636056830000|2021-11-04 20:13:50|43009.1|42989.1|43009.1|42989.1|43009.1|42989.1|43009.1|42989.1|1
1636056870000|2021-11-04 20:14:30|||||||||1
1636056900000|2021-11-04 20:15:00|43007.2|42987.2|43007.2|42987.2|43009.1|42989.1|43007.2|42987.2|0
1636056910000|2021-11-04 20:15:10|43009.1|42989.1|43009.1|42989.1|43009.1|42989.1|43009.1|42989.1|0
1636056920000|2021-11-04 20:15:20|43007.2|42987.2|43007.2|42987.2|43007.2|42987.2|43007.2|42987.2|0
1636056930000|2021-11-04 20:15:30|43009.1|42989.1|43009.7|42989.7|43009.7|42989.7|43007.2|42987.2|0
1636056970000|2021-11-04 20:16:10|43011.6|42991.6|43011.6|42991.6|43011.6|42991.6|43009.7|42989.7|0
1636056980000|2021-11-04 20:16:20|43009.7|42989.7|43009.7|42989.7|43009.7|42989.7|43009.7|42989.7|0
1636057000000|2021-11-04 20:16:40|43011.6|42991.6|43011.6|42991.6|43011.6|42991.6|43011.6|42991.6|0
1636057020000|2021-11-04 20:17:00|43014.1|42994.1|43016.6|42996.6|43016.6|42996.6|43014.1|42994.1|4
1636057100000|2021-11-04 20:18:20|||||||||1
1636057120000|2021-11-04 20:18:40|43016.5|42996.5|43016.5|42996.5|43016.5|42996.5|43016.5|42996.5|0
1636057140000|2021-11-04 20:19:00|43019|42999|43019|42999|43019|42999|43019|42999|0
1636057150000|2021-11-04 20:19:10|43021.5|43001.5|43026.5|43006.5|43026.5|43006.5|43021.5|43001.5|3
1636057160000|2021-11-04 20:19:20|43027.2|43007.2|43026.5|43006.5|43027.2|43007.2|43024.7|43004.7|2
1636057170000|2021-11-04 20:19:30|43024.7|43004.7|43024.7|43004.7|43024.7|43004.7|43024.7|43004.7|0
1636057240000|2021-11-04 20:20:40|43019.7|42999.7|43019.7|42999.7|43019.7|42999.7|43019.7|42999.7|2
1636057330000|2021-11-04 20:22:10|43017.9|42997.9|43017.2|42997.2|43017.9|42997.9|43017.2|42997.2|3
1636057370000|2021-11-04 20:22:50|43016.5|42996.5|43016.5|42996.5|43016.5|42996.5|43016.5|42996.5|1
1636057380000|2021-11-04 20:23:00|43019|42999|43016.5|42996.5|43019|42999|43016.5|42996.5|0
1636057390000|2021-11-04 20:23:10|43019|42999|43019|42999|43019|42999|43019|42999|0
1636057400000|2021-11-04 20:23:20|43018.4|42998.4|43016.5|42996.5|43018.4|42998.4|43016.5|42996.5|0
1636057420000|2021-11-04 20:23:40|43018.4|42998.4|43019|42999|43019|42999|43018.4|42998.4|0
1636057450000|2021-11-04 20:24:10|43021.5|43001.5|43021.5|43001.5|43021.5|43001.5|43021.5|43001.5|0
1636057460000|2021-11-04 20:24:20|||||||||2
1636057500000|2021-11-04 20:25:00|43023.4|43003.4|43023.4|43003.4|43023.4|43003.4|43023.4|43003.4|0
1636057530000|2021-11-04 20:25:30|43024|43004|43024|43004|43024|43004|43024|43004|0
1636057560000|2021-11-04 20:26:00|43026.5|43006.5|43026.5|43006.5|43026.5|43006.5|43026.5|43006.5|1
1636057580000|2021-11-04 20:26:20|43028.4|43008.4|43028.4|43008.4|43028.4|43008.4|43028.4|43008.4|0
1636057610000|2021-11-04 20:26:50|43029|43009|43027.2|43007.2|43029|43009|43027.2|43007.2|2
1636057670000|2021-11-04 20:27:50|||||||||1
1636057690000|2021-11-04 20:28:10|43025.3|43005.3|43025.3|43005.3|43025.3|43005.3|43025.3|43005.3|0
1636057710000|2021-11-04 20:28:30|43027.2|43007.2|43027.2|43007.2|43027.2|43007.2|43027.2|43007.2|0
1636057740000|2021-11-04 20:29:00|43025.3|43005.3|43020.3|43000.3|43026.5|43006.5|43020.3|43000.3|2
1636057750000|2021-11-04 20:29:10|43019.7|42999.7|43015.3|42995.3|43019.7|42999.7|43015.3|42995.3|5
1636057770000|2021-11-04 20:29:30|43012.8|42992.8|43012.8|42992.8|43012.8|42992.8|43012.8|42992.8|0
1636057780000|2021-11-04 20:29:40|43012.2|42992.2|43012.2|42992.2|43012.2|42992.2|43010.3|42990.3|0
1636057810000|2021-11-04 20:30:10|||||||||1
1636057840000|2021-11-04 20:30:40|43011.5|42991.5|43011.5|42991.5|43011.5|42991.5|43011.5|42991.5|0
1636057870000|2021-11-04 20:31:10|43014|42994|43014|42994|43014|42994|43014|42994|2
1636057890000|2021-11-04 20:31:30|43015.9|42995.9|43015.9|42995.9|43015.9|42995.9|43015.9|42995.9|0
1636057900000|2021-11-04 20:31:40|43016.5|42996.5|43016.5|42996.5|43016.5|42996.5|43016.5|42996.5|0
1636057910000|2021-11-04 20:31:50|43014.7|42994.7|43014.7|42994.7|43014.7|42994.7|43014.7|42994.7|0
1636057990000|2021-11-04 20:33:10|43017.2|42997.2|43017.2|42997.2|43017.2|42997.2|43017.2|42997.2|0
1636058080000|2021-11-04 20:34:40|43016.5|42996.5|43014.7|42994.7|43016.5|42996.5|43014.7|42994.7|2
1636058100000|2021-11-04 20:35:00|43015.3|42995.3|43017.2|42997.2|43017.2|42997.2|43015.3|42995.3|2
1636058110000|2021-11-04 20:35:10|||||||||1
1636058130000|2021-11-04 20:35:30|43016.5|42996.5|43016.5|42996.5|43016.5|42996.5|43016.5|42996.5|0
1636058150000|2021-11-04 20:35:50|43014.7|42994.7|43014.7|42994.7|43014.7|42994.7|43014.7|42994.7|1
1636058160000|2021-11-04 20:36:00|43016.5|42996.5|43014.7|42994.7|43016.5|42996.5|43014.7|42994.7|2
1636058170000|2021-11-04 20:36:10|43011.5|42991.5|43011.5|42991.5|43011.5|42991.5|43011.5|42991.5|9
1636058180000|2021-11-04 20:36:20|43012.2|42992.2|43012.2|42992.2|43012.2|42992.2|43012.2|42992.2|2
1636058190000|2021-11-04 20:36:30|43012.8|42992.8|43014.7|42994.7|43014.7|42994.7|43012.8|42992.8|2
1636058200000|2021-11-04 20:36:40|||||||||2
1636058260000|2021-11-04 20:37:40|43016.5|42996.5|43016.5|42996.5|43016.5|42996.5|43016.5|42996.5|0
1636058290000|2021-11-04 20:38:10|43014.7|42994.7|43014.7|42994.7|43014.7|42994.7|43014.7|42994.7|0
1636058300000|2021-11-04 20:38:20|43016.5|42996.5|43017.2|42997.2|43017.2|42997.2|43016.5|42996.5|1
1636058340000|2021-11-04 20:39:00|||||||||1
1636058370000|2021-11-04 20:39:30|43016.5|42996.5|43014.7|42994.7|43016.5|42996.5|43014.7|42994.7|0
1636058400000|2021-11-04 20:40:00|43012.8|42992.8|43012.2|42992.2|43012.8|42992.8|43012.2|42992.2|1
1636058410000|2021-11-04 20:40:10|43010.3|42990.3|43010.3|42990.3|43010.3|42990.3|43010.3|42990.3|0
1636058420000|2021-11-04 20:40:20|43007.2|42987.2|43007.2|42987.2|43007.2|42987.2|43007.2|42987.2|2
1636058450000|2021-11-04 20:40:50|||||||||3
1636058690000|2021-11-04 20:44:50|43009.7|42989.7|43009.7|42989.7|43009.7|42989.7|43009.7|42989.7|1
1636058770000|2021-11-04 20:46:10|43011.5|42991.5|43011.5|42991.5|43011.5|42991.5|43011.5|42991.5|0
1636058780000|2021-11-04 20:46:20|||||||||3
1636058790000|2021-11-04 20:46:30|43012.2|42992.2|43012.2|42992.2|43012.2|42992.2|43012.2|42992.2|0
1636058800000|2021-11-04 20:46:40|43011.5|42991.5|43012.2|42992.2|43012.2|42992.2|43011.5|42991.5|1
1636058810000|2021-11-04 20:46:50|43009.7|42989.7|43010.3|42990.3|43010.3|42990.3|43009.7|42989.7|1
1636058870000|2021-11-04 20:47:50|43012.8|42992.8|43012.8|42992.8|43012.8|42992.8|43012.8|42992.8|8
1636058880000|2021-11-04 20:48:00|43016.5|42996.5|43027.8|43007.8|43027.8|43007.8|43016.5|42996.5|3
1636058890000|2021-11-04 20:48:10|43028.5|43008.5|43030.3|43010.3|43030.3|43010.3|43028.5|43008.5|2
1636058910000|2021-11-04 20:48:30|43032.2|43012.2|43032.2|43012.2|43032.2|43012.2|43032.2|43012.2|5
1636058940000|2021-11-04 20:49:00|43030.3|43010.3|43027.8|43007.8|43030.3|43010.3|43027.8|43007.8|3
1636058950000|2021-11-04 20:49:10|43026|43006|43027.8|43007.8|43027.8|43007.8|43026|43006|1
1636058960000|2021-11-04 20:49:20|43026|43006|43027.8|43007.8|43027.8|43007.8|43026|43006|2
1636058970000|2021-11-04 20:49:30|43030.3|43010.3|43030.3|43010.3|43030.3|43010.3|43030.3|43010.3|5
1636059000000|2021-11-04 20:50:00|43035.3|43015.3|43037.8|43017.8|43037.8|43017.8|43035.3|43015.3|6
1636059010000|2021-11-04 20:50:10|||||||||1
1636059020000|2021-11-04 20:50:20|43038.5|43018.5|43037.8|43017.8|43038.5|43018.5|43037.8|43017.8|2
1636059030000|2021-11-04 20:50:30|43039.7|43019.7|43042.8|43022.8|43042.8|43022.8|43039.7|43019.7|4
1636059040000|2021-11-04 20:50:40|43043.5|43023.5|43043.5|43023.5|43043.5|43023.5|43043.5|43023.5|0
1636059060000|2021-11-04 20:51:00|43045.3|43025.3|43047.8|43027.8|43047.8|43027.8|43045.3|43025.3|1
1636059070000|2021-11-04 20:51:10|||||||||4
1636059090000|2021-11-04 20:51:30|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|2
1636059100000|2021-11-04 20:51:40|43052.8|43032.8|43052.8|43032.8|43052.8|43032.8|43050.3|43030.3|4
1636059110000|2021-11-04 20:51:50|||||||||1
1636059120000|2021-11-04 20:52:00|43052.1|43032.1|43053.5|43033.5|43053.5|43033.5|43052.1|43032.1|1
1636059130000|2021-11-04 20:52:10|||||||||1
1636059140000|2021-11-04 20:52:20|43054.1|43034.1|43054.1|43034.1|43054.1|43034.1|43054.1|43034.1|1
1636059170000|2021-11-04 20:52:50|43054.8|43034.8|43054.8|43034.8|43054.8|43034.8|43054.8|43034.8|5
1636059190000|2021-11-04 20:53:10|43053.5|43033.5|43053.5|43033.5|43053.5|43033.5|43053.5|43033.5|6
1636059220000|2021-11-04 20:53:40|||||||||2
1636059230000|2021-11-04 20:53:50|43052.8|43032.8|43052.8|43032.8|43052.8|43032.8|43052.8|43032.8|1
1636059240000|2021-11-04 20:54:00|43053.5|43033.5|43052.8|43032.8|43053.5|43033.5|43052.8|43032.8|1
1636059250000|2021-11-04 20:54:10|43053.5|43033.5|43051|43031|43053.5|43033.5|43051|43031|1
1636059260000|2021-11-04 20:54:20|43048.5|43028.5|43048.5|43028.5|43048.5|43028.5|43048.5|43028.5|5
1636059270000|2021-11-04 20:54:30|43046|43026|43046|43026|43046|43026|43046|43026|0
1636059300000|2021-11-04 20:55:00|43045.3|43025.3|43042.8|43022.8|43045.3|43025.3|43042.8|43022.8|6
1636059320000|2021-11-04 20:55:20|43044.6|43024.6|43047.8|43027.8|43047.8|43027.8|43044.6|43024.6|2
1636059360000|2021-11-04 20:56:00|43048.5|43028.5|43051|43031|43051|43031|43048.5|43028.5|1
1636059440000|2021-11-04 20:57:20|43050.9|43030.9|43050.9|43030.9|43050.9|43030.9|43050.9|43030.9|0
1636059460000|2021-11-04 20:57:40|43053.4|43033.4|43054.8|43034.8|43054.8|43034.8|43053.4|43033.4|5
1636059480000|2021-11-04 20:58:00|43055.4|43035.4|43054.8|43034.8|43055.4|43035.4|43054.8|43034.8|6
1636059490000|2021-11-04 20:58:10|||||||||3
1636059500000|2021-11-04 20:58:20|43054.1|43034.1|43054.8|43034.8|43054.8|43034.8|43054.1|43034.1|1
1636059510000|2021-11-04 20:58:30|43052.8|43032.8|43052.8|43032.8|43052.8|43032.8|43052.8|43032.8|6
1636059520000|2021-11-04 20:58:40|43048.4|43028.4|43048.4|43028.4|43048.4|43028.4|43048.4|43028.4|3
1636059530000|2021-11-04 20:58:50|43049.1|43029.1|43049.1|43029.1|43049.1|43029.1|43049.1|43029.1|1
1636059540000|2021-11-04 20:59:00|||||||||3
1636059550000|2021-11-04 20:59:10|43050.9|43030.9|43054.1|43034.1|43054.1|43034.1|43050.9|43030.9|0
1636059560000|2021-11-04 20:59:20|||||||||3
1636059570000|2021-11-04 20:59:30|||||||||5
1636059590000|2021-11-04 20:59:50|43051.6|43031.6|43050.9|43030.9|43053.4|43033.4|43050.9|43030.9|1
1636063200000|2021-11-04 22:00:00|43059.6|43039.6|43077.3|43057.3|43077.3|43057.3|43055|43035|5
1636063210000|2021-11-04 22:00:10|43077.9|43057.9|43077.9|43057.9|43077.9|43057.9|43077.9|43057.9|5
1636063220000|2021-11-04 22:00:20|43078.6|43058.6|43078.6|43058.6|43078.6|43058.6|43078.6|43058.6|5
1636063250000|2021-11-04 22:00:50|||||||||3
1636063270000|2021-11-04 22:01:10|43098.2|43078.2|43098.2|43078.2|43098.2|43078.2|43098.2|43078.2|0
1636063290000|2021-11-04 22:01:30|43096.4|43076.4|43102|43082|43102|43082|43096.4|43076.4|4
1636063300000|2021-11-04 22:01:40|43103.9|43083.9|43103.9|43083.9|43103.9|43083.9|43103.9|43083.9|0
1636063330000|2021-11-04 22:02:10|43107.6|43087.6|43107.6|43087.6|43107.6|43087.6|43107.6|43087.6|0
1636063340000|2021-11-04 22:02:20|43109.5|43089.5|43109.5|43089.5|43109.5|43089.5|43109.5|43089.5|2
1636063350000|2021-11-04 22:02:30|43115.1|43095.1|43115.1|43095.1|43115.1|43095.1|43115.1|43095.1|0
1636063360000|2021-11-04 22:02:40|43118.8|43098.8|43119.4|43099.4|43119.4|43099.4|43118.8|43098.8|5
1636063380000|2021-11-04 22:03:00|43121.3|43101.3|43126.9|43106.9|43126.9|43106.9|43121.3|43101.3|2
1636063390000|2021-11-04 22:03:10|43127.6|43107.6|43127.6|43107.6|43127.6|43107.6|43127.6|43107.6|1
1636063400000|2021-11-04 22:03:20|43126.9|43106.9|43126.9|43106.9|43126.9|43106.9|43126.9|43106.9|5
1636063410000|2021-11-04 22:03:30|||||||||1
1636063430000|2021-11-04 22:03:50|43140.6|43120.6|43158.8|43138.8|43158.8|43138.8|43140.6|43120.6|7
1636063440000|2021-11-04 22:04:00|43161.3|43141.3|43161.3|43141.3|43161.3|43141.3|43161.3|43141.3|2
1636063450000|2021-11-04 22:04:10|43163.1|43143.1|43163.1|43143.1|43163.1|43143.1|43163.1|43143.1|0
1636063460000|2021-11-04 22:04:20|43164.9|43144.9|43162.4|43142.4|43165.6|43145.6|43162.4|43142.4|1
1636063480000|2021-11-04 22:04:40|||||||||2
1636063490000|2021-11-04 22:04:50|43160.6|43140.6|43164.9|43144.9|43164.9|43144.9|43160.6|43140.6|4
1636063500000|2021-11-04 22:05:00|43164.3|43144.3|43164.9|43144.9|43164.9|43144.9|43159.9|43139.9|1
1636063510000|2021-11-04 22:05:10|43161.3|43141.3|43164.9|43144.9|43164.9|43144.9|43160.6|43140.6|2
1636063530000|2021-11-04 22:05:30|43165.6|43145.6|43165.6|43145.6|43165.6|43145.6|43165.6|43145.6|2
1636063540000|2021-11-04 22:05:40|43167.4|43147.4|43167.4|43147.4|43167.4|43147.4|43167.4|43147.4|9
1636063550000|2021-11-04 22:05:50|43166.8|43146.8|43166.8|43146.8|43166.8|43146.8|43166.8|43146.8|2
1636063570000|2021-11-04 22:06:10|||||||||1
1636063580000|2021-11-04 22:06:20|43171.1|43151.1|43171.1|43151.1|43171.1|43151.1|43171.1|43151.1|3
1636063590000|2021-11-04 22:06:30|43175.5|43155.5|43175.5|43155.5|43175.5|43155.5|43175.5|43155.5|0
1636063600000|2021-11-04 22:06:40|43180.5|43160.5|43183.6|43163.6|43183.6|43163.6|43180.5|43160.5|7
1636063610000|2021-11-04 22:06:50|43184.3|43164.3|43184.3|43164.3|43184.3|43164.3|43184.3|43164.3|1
1636063620000|2021-11-04 22:07:00|43186.1|43166.1|43186.1|43166.1|43186.1|43166.1|43186.1|43166.1|1
1636063630000|2021-11-04 22:07:10|43185.5|43165.5|43183.6|43163.6|43185.5|43165.5|43183.6|43163.6|0
1636063640000|2021-11-04 22:07:20|43188|43168|43190.5|43170.5|43190.5|43170.5|43187.3|43167.3|2
1636063650000|2021-11-04 22:07:30|||||||||2
1636063670000|2021-11-04 22:07:50|43184.8|43164.8|43183|43163|43184.8|43164.8|43183|43163|6
1636063680000|2021-11-04 22:08:00|||||||||1
1636063710000|2021-11-04 22:08:30|43178|43158|43178|43158|43178|43158|43178|43158|0
1636063720000|2021-11-04 22:08:40|43177.3|43157.3|43179.2|43159.2|43179.2|43159.2|43177.3|43157.3|1
1636063740000|2021-11-04 22:09:00|43179.8|43159.8|43179.8|43159.8|43179.8|43159.8|43179.8|43159.8|0
1636063770000|2021-11-04 22:09:30|43179.2|43159.2|43177.3|43157.3|43179.2|43159.2|43177.3|43157.3|0
1636063790000|2021-11-04 22:09:50|43175.5|43155.5|43175.5|43155.5|43175.5|43155.5|43175.5|43155.5|0
1636063810000|2021-11-04 22:10:10|43178|43158|43178|43158|43178|43158|43178|43158|3
1636063840000|2021-11-04 22:10:40|43177.3|43157.3|43175.5|43155.5|43177.3|43157.3|43175.5|43155.5|0
1636063880000|2021-11-04 22:11:20|43176.1|43156.1|43178|43158|43178|43158|43176.1|43156.1|0
1636063910000|2021-11-04 22:11:50|43180.5|43160.5|43180.5|43160.5|43180.5|43160.5|43180.5|43160.5|4
1636063940000|2021-11-04 22:12:20|||||||||1
1636063990000|2021-11-04 22:13:10|||||||||5
1636064010000|2021-11-04 22:13:30|43184.8|43164.8|43186.7|43166.7|43186.7|43166.7|43184.8|43164.8|3
1636064020000|2021-11-04 22:13:40|43187.3|43167.3|43186.7|43166.7|43187.3|43167.3|43186.7|43166.7|1
1636064030000|2021-11-04 22:13:50|43188|43168|43188|43168|43188|43168|43188|43168|1
1636064040000|2021-11-04 22:14:00|43187.3|43167.3|43187.3|43167.3|43187.3|43167.3|43187.3|43167.3|1
1636064060000|2021-11-04 22:14:20|43185.5|43165.5|43185.5|43165.5|43185.5|43165.5|43185.5|43165.5|3
1636064070000|2021-11-04 22:14:30|43186.1|43166.1|43186.1|43166.1|43186.1|43166.1|43186.1|43166.1|7
1636064100000|2021-11-04 22:15:00|43185.5|43165.5|43186.1|43166.1|43186.1|43166.1|43185.5|43165.5|0
1636064160000|2021-11-04 22:16:00|43183.6|43163.6|43183.6|43163.6|43183.6|43163.6|43183.6|43163.6|0
1636064170000|2021-11-04 22:16:10|43184.3|43164.3|43184.3|43164.3|43184.3|43164.3|43184.3|43164.3|0
1636064200000|2021-11-04 22:16:40|43183.6|43163.6|43183.6|43163.6|43183.6|43163.6|43183.6|43163.6|0
1636064230000|2021-11-04 22:17:10|43181.8|43161.8|43181.1|43161.1|43181.8|43161.8|43181.1|43161.1|5
1636064250000|2021-11-04 22:17:30|43179.3|43159.3|43171.8|43151.8|43179.3|43159.3|43171.8|43151.8|0
1636064260000|2021-11-04 22:17:40|43166.8|43146.8|43161.8|43141.8|43166.8|43146.8|43161.8|43141.8|0
1636064300000|2021-11-04 22:18:20|43153.6|43133.6|43151.1|43131.1|43153.6|43133.6|43151.1|43131.1|4
1636064310000|2021-11-04 22:18:30|43150.5|43130.5|43151.1|43131.1|43151.1|43131.1|43150.5|43130.5|1
1636064320000|2021-11-04 22:18:40|43150.5|43130.5|43150.5|43130.5|43150.5|43130.5|43150.5|43130.5|2
1636064340000|2021-11-04 22:19:00|43151.1|43131.1|43151.1|43131.1|43151.1|43131.1|43151.1|43131.1|0
1636064350000|2021-11-04 22:19:10|43151.8|43131.8|43151.8|43131.8|43151.8|43131.8|43151.8|43131.8|1
1636064360000|2021-11-04 22:19:20|43152.4|43132.4|43152.4|43132.4|43152.4|43132.4|43152.4|43132.4|0
1636064370000|2021-11-04 22:19:30|43150.6|43130.6|43143.6|43123.6|43150.6|43130.6|43141.1|43121.1|6
1636064440000|2021-11-04 22:20:40|43144.3|43124.3|43144.3|43124.3|43144.3|43124.3|43144.3|43124.3|0
1636064460000|2021-11-04 22:21:00|43143.6|43123.6|43143.6|43123.6|43143.6|43123.6|43143.6|43123.6|0
1636064470000|2021-11-04 22:21:10|43141.1|43121.1|43141.1|43121.1|43141.1|43121.1|43141.1|43121.1|2
1636064490000|2021-11-04 22:21:30|43143.6|43123.6|43143.6|43123.6|43143.6|43123.6|43143.6|43123.6|2
1636064630000|2021-11-04 22:23:50|43146.1|43126.1|43149.3|43129.3|43149.3|43129.3|43146.1|43126.1|5
1636064640000|2021-11-04 22:24:00|43154.3|43134.3|43154.3|43134.3|43154.3|43134.3|43154.3|43134.3|0
1636064670000|2021-11-04 22:24:30|43156.1|43136.1|43156.1|43136.1|43156.1|43136.1|43156.1|43136.1|0
1636064700000|2021-11-04 22:25:00|||||||||1
1636064710000|2021-11-04 22:25:10|43156.8|43136.8|43158.6|43138.6|43158.6|43138.6|43156.8|43136.8|0
1636064720000|2021-11-04 22:25:20|43159.3|43139.3|43159.3|43139.3|43159.3|43139.3|43159.3|43139.3|1
1636064860000|2021-11-04 22:27:40|43158.6|43138.6|43158.6|43138.6|43158.6|43138.6|43158.6|43138.6|2
1636064910000|2021-11-04 22:28:30|||||||||1
1636064940000|2021-11-04 22:29:00|43161.8|43141.8|43161.8|43141.8|43161.8|43141.8|43161.8|43141.8|2
1636064970000|2021-11-04 22:29:30|43162.4|43142.4|43168.6|43148.6|43168.6|43148.6|43162.4|43142.4|0
1636064980000|2021-11-04 22:29:40|43171.1|43151.1|43173.6|43153.6|43173.6|43153.6|43171.1|43151.1|0
1636064990000|2021-11-04 22:29:50|43174.3|43154.3|43176.8|43156.8|43176.8|43156.8|43174.3|43154.3|1
1636065000000|2021-11-04 22:30:00|43174.9|43154.9|43171.1|43151.1|43174.9|43154.9|43171.1|43151.1|2
1636065050000|2021-11-04 22:30:50|||||||||1
1636065160000|2021-11-04 22:32:40|43168.6|43148.6|43168.6|43148.6|43168.6|43148.6|43168.6|43148.6|0
1636065190000|2021-11-04 22:33:10|43167.9|43147.9|43165.4|43145.4|43167.9|43147.9|43165.4|43145.4|0
1636065210000|2021-11-04 22:33:30|43163.6|43143.6|43163.6|43143.6|43163.6|43143.6|43163.6|43143.6|1
1636065220000|2021-11-04 22:33:40|43165.4|43145.4|43165.4|43145.4|43165.4|43145.4|43165.4|43145.4|0
1636065230000|2021-11-04 22:33:50|43166.1|43146.1|43166.1|43146.1|43166.1|43146.1|43166.1|43146.1|0
1636065250000|2021-11-04 22:34:10|43164.2|43144.2|43163.6|43143.6|43164.2|43144.2|43163.6|43143.6|1
1636065300000|2021-11-04 22:35:00|43165.4|43145.4|43168.6|43148.6|43168.6|43148.6|43163.6|43143.6|2
1636065360000|2021-11-04 22:36:00|||||||||1
1636065410000|2021-11-04 22:36:50|43171.1|43151.1|43171.1|43151.1|43171.1|43151.1|43171.1|43151.1|2
1636065470000|2021-11-04 22:37:50|43173.6|43153.6|43173.6|43153.6|43173.6|43153.6|43173.6|43153.6|1
1636065510000|2021-11-04 22:38:30|43175.4|43155.4|43178.6|43158.6|43178.6|43158.6|43175.4|43155.4|1
1636065580000|2021-11-04 22:39:40|43181.1|43161.1|43181.1|43161.1|43181.1|43161.1|43181.1|43161.1|6
1636065600000|2021-11-04 22:40:00|43183.6|43163.6|43183.6|43163.6|43183.6|43163.6|43183.6|43163.6|0
1636065610000|2021-11-04 22:40:10|43186.1|43166.1|43186.1|43166.1|43186.1|43166.1|43186.1|43166.1|3
1636065660000|2021-11-04 22:41:00|43183.6|43163.6|43178.6|43158.6|43183.6|43163.6|43178.6|43158.6|3
1636065680000|2021-11-04 22:41:20|43177.9|43157.9|43176.1|43156.1|43177.9|43157.9|43176.1|43156.1|0
1636065710000|2021-11-04 22:41:50|||||||||1
1636065720000|2021-11-04 22:42:00|43173.6|43153.6|43173.6|43153.6|43175.4|43155.4|43173.6|43153.6|2
1636065750000|2021-11-04 22:42:30|43177.9|43157.9|43177.9|43157.9|43177.9|43157.9|43177.9|43157.9|2
1636065810000|2021-11-04 22:43:30|43176.1|43156.1|43176.1|43156.1|43176.1|43156.1|43176.1|43156.1|2
1636065820000|2021-11-04 22:43:40|43173.6|43153.6|43173.6|43153.6|43173.6|43153.6|43173.6|43153.6|2
1636065900000|2021-11-04 22:45:00|||||||||1
1636065940000|2021-11-04 22:45:40|43176.1|43156.1|43176.1|43156.1|43176.1|43156.1|43176.1|43156.1|0
1636065950000|2021-11-04 22:45:50|||||||||5
1636066010000|2021-11-04 22:46:50|||||||||1
1636066020000|2021-11-04 22:47:00|43173.6|43153.6|43173.6|43153.6|43173.6|43153.6|43173.6|43153.6|1
1636066060000|2021-11-04 22:47:40|43168.6|43148.6|43168.6|43148.6|43168.6|43148.6|43168.6|43148.6|2
1636066090000|2021-11-04 22:48:10|43166.1|43146.1|43166.1|43146.1|43166.1|43146.1|43166.1|43146.1|0
1636066130000|2021-11-04 22:48:50|43163.6|43143.6|43163.6|43143.6|43163.6|43143.6|43163.6|43143.6|1
1636066170000|2021-11-04 22:49:30|||||||||1
1636066180000|2021-11-04 22:49:40|||||||||1
1636066200000|2021-11-04 22:50:00|43161.1|43141.1|43161.1|43141.1|43161.1|43141.1|43161.1|43141.1|2
1636066300000|2021-11-04 22:51:40|43160.4|43140.4|43158.6|43138.6|43160.4|43140.4|43157.9|43137.9|2
1636066340000|2021-11-04 22:52:20|43161.1|43141.1|43161.1|43141.1|43161.1|43141.1|43161.1|43141.1|2
1636066370000|2021-11-04 22:52:50|43162.9|43142.9|43162.9|43142.9|43162.9|43142.9|43162.9|43142.9|0
1636066390000|2021-11-04 22:53:10|43161.1|43141.1|43161.1|43141.1|43161.1|43141.1|43161.1|43141.1|2
1636066430000|2021-11-04 22:53:50|43159.2|43139.2|43159.2|43139.2|43159.2|43139.2|43159.2|43139.2|2
1636066440000|2021-11-04 22:54:00|43158.6|43138.6|43157.3|43137.3|43158.6|43138.6|43157.3|43137.3|1
1636066450000|2021-11-04 22:54:10|43157.9|43137.9|43157.9|43137.9|43158.6|43138.6|43157.3|43137.3|0
1636066460000|2021-11-04 22:54:20|43158.6|43138.6|43157.9|43137.9|43158.6|43138.6|43157.9|43137.9|4
1636066510000|2021-11-04 22:55:10|43155.4|43135.4|43156.1|43136.1|43156.1|43136.1|43155.4|43135.4|1
1636066570000|2021-11-04 22:56:10|43154.2|43134.2|43154.2|43134.2|43154.2|43134.2|43154.2|43134.2|0
1636066590000|2021-11-04 22:56:30|43154.9|43134.9|43156.7|43136.7|43156.7|43136.7|43154.9|43134.9|0
1636066620000|2021-11-04 22:57:00|||||||||2
1636066630000|2021-11-04 22:57:10|43157.4|43137.4|43157.4|43137.4|43157.4|43137.4|43157.4|43137.4|1
1636066660000|2021-11-04 22:57:40|||||||||1
1636066680000|2021-11-04 22:58:00|43156.7|43136.7|43156.7|43136.7|43156.7|43136.7|43156.7|43136.7|0
1636066740000|2021-11-04 22:59:00|||||||||1
1636066800000|2021-11-04 23:00:00|43159.2|43139.2|43158.6|43138.6|43159.9|43139.9|43158.6|43138.6|7
1636066810000|2021-11-04 23:00:10|||||||||2
1636066820000|2021-11-04 23:00:20|43159.2|43139.2|43159.2|43139.2|43159.2|43139.2|43159.2|43139.2|1
1636066830000|2021-11-04 23:00:30|43156.7|43136.7|43156.7|43136.7|43156.7|43136.7|43156.7|43136.7|0
1636066870000|2021-11-04 23:01:10|43157.4|43137.4|43156.7|43136.7|43157.4|43137.4|43156.7|43136.7|2
1636066880000|2021-11-04 23:01:20|43154.9|43134.9|43154.9|43134.9|43154.9|43134.9|43154.9|43134.9|0
1636066890000|2021-11-04 23:01:30|43156.7|43136.7|43156.7|43136.7|43156.7|43136.7|43156.7|43136.7|1
1636066900000|2021-11-04 23:01:40|43156|43136|43156.7|43136.7|43156.7|43136.7|43156|43136|1
1636066920000|2021-11-04 23:02:00|43156|43136|43156.7|43136.7|43156.7|43136.7|43155.4|43135.4|2
1636066930000|2021-11-04 23:02:10|43156|43136|43156.7|43136.7|43156.7|43136.7|43156|43136|2
1636066940000|2021-11-04 23:02:20|43157.4|43137.4|43157.4|43137.4|43157.4|43137.4|43156.7|43136.7|2
1636067030000|2021-11-04 23:03:50|43156.7|43136.7|43156.7|43136.7|43156.7|43136.7|43156.7|43136.7|3
1636067040000|2021-11-04 23:04:00|43157.4|43137.4|43157.4|43137.4|43157.4|43137.4|43157.4|43137.4|0
1636067050000|2021-11-04 23:04:10|43150.4|43130.4|43150.4|43130.4|43150.4|43130.4|43150.4|43130.4|6
1636067060000|2021-11-04 23:04:20|43151.7|43131.7|43149.9|43129.9|43151.7|43131.7|43149.9|43129.9|9
1636067070000|2021-11-04 23:04:30|||||||||5
1636067080000|2021-11-04 23:04:40|43147.4|43127.4|43147.4|43127.4|43147.4|43127.4|43147.4|43127.4|1
1636067100000|2021-11-04 23:05:00|43147.3|43127.3|43146.7|43126.7|43147.3|43127.3|43146.7|43126.7|8
1636067140000|2021-11-04 23:05:40|43145.4|43125.4|43145.4|43125.4|43145.4|43125.4|43145.4|43125.4|8
1636067150000|2021-11-04 23:05:50|||||||||4
1636067160000|2021-11-04 23:06:00|43143.5|43123.5|43142.9|43122.9|43143.5|43123.5|43142.9|43122.9|8
1636067170000|2021-11-04 23:06:10|43141|43121|43141|43121|43141|43121|43141|43121|3
1636067180000|2021-11-04 23:06:20|43139.2|43119.2|43139.2|43119.2|43139.2|43119.2|43139.2|43119.2|4
1636067190000|2021-11-04 23:06:30|43135.4|43115.4|43132.9|43112.9|43135.4|43115.4|43132.9|43112.9|6
1636067200000|2021-11-04 23:06:40|43131|43111|43128.5|43108.5|43131|43111|43128.5|43108.5|2
1636067210000|2021-11-04 23:06:50|43129.2|43109.2|43131|43111|43131|43111|43129.2|43109.2|0
1636067220000|2021-11-04 23:07:00|||||||||1
1636067250000|2021-11-04 23:07:30|43131.7|43111.7|43131.7|43111.7|43131.7|43111.7|43131.7|43111.7|0
1636067260000|2021-11-04 23:07:40|43131|43111|43131|43111|43131|43111|43131|43111|5
1636067310000|2021-11-04 23:08:30|||||||||3
1636067320000|2021-11-04 23:08:40|43131.7|43111.7|43131.7|43111.7|43131.7|43111.7|43131.7|43111.7|0
1636067350000|2021-11-04 23:09:10|||||||||1
1636067360000|2021-11-04 23:09:20|43131|43111|43131|43111|43131|43111|43131|43111|2
1636067390000|2021-11-04 23:09:50|43133.5|43113.5|43133.5|43113.5|43133.5|43113.5|43133.5|43113.5|1
1636067400000|2021-11-04 23:10:00|43138.5|43118.5|43138.5|43118.5|43138.5|43118.5|43138.5|43118.5|2
1636067410000|2021-11-04 23:10:10|43141.7|43121.7|43141.7|43121.7|43141.7|43121.7|43141.7|43121.7|1
1636067450000|2021-11-04 23:10:50|43143.5|43123.5|43143.5|43123.5|43143.5|43123.5|43143.5|43123.5|0
1636067490000|2021-11-04 23:11:30|43146|43126|43146|43126|43146|43126|43146|43126|0
1636067520000|2021-11-04 23:12:00|||||||||2
1636067580000|2021-11-04 23:13:00|43145.4|43125.4|43141|43121|43145.4|43125.4|43141|43121|0
1636067610000|2021-11-04 23:13:30|43140.4|43120.4|43140.4|43120.4|43140.4|43120.4|43140.4|43120.4|3
1636067620000|2021-11-04 23:13:40|||||||||5
1636067630000|2021-11-04 23:13:50|43141|43121|43141|43121|43141|43121|43141|43121|1
1636067640000|2021-11-04 23:14:00|43141.7|43121.7|43141.7|43121.7|43141.7|43121.7|43141.7|43121.7|0
1636067660000|2021-11-04 23:14:20|43144.2|43124.2|43144.2|43124.2|43144.2|43124.2|43144.2|43124.2|0
1636067670000|2021-11-04 23:14:30|43146|43126|43146|43126|43146|43126|43146|43126|4
1636067710000|2021-11-04 23:15:10|43145.4|43125.4|43148.5|43128.5|43148.5|43128.5|43143.5|43123.5|1
1636067730000|2021-11-04 23:15:30|43147.9|43127.9|43143.5|43123.5|43147.9|43127.9|43143.5|43123.5|0
1636067750000|2021-11-04 23:15:50|43141.7|43121.7|43143.5|43123.5|43143.5|43123.5|43141.7|43121.7|3
1636067770000|2021-11-04 23:16:10|43145.4|43125.4|43145.4|43125.4|43145.4|43125.4|43145.4|43125.4|0
1636067780000|2021-11-04 23:16:20|43143.5|43123.5|43143.5|43123.5|43143.5|43123.5|43143.5|43123.5|0
1636067800000|2021-11-04 23:16:40|43146|43126|43146|43126|43146|43126|43146|43126|2
1636067810000|2021-11-04 23:16:50|43145.4|43125.4|43143.5|43123.5|43145.4|43125.4|43143.5|43123.5|1
1636067830000|2021-11-04 23:17:10|43138.5|43118.5|43140.4|43120.4|43140.4|43120.4|43138.5|43118.5|3
1636067840000|2021-11-04 23:17:20|43138.5|43118.5|43138.5|43118.5|43138.5|43118.5|43138.5|43118.5|0
1636067850000|2021-11-04 23:17:30|43136|43116|43136|43116|43136|43116|43136|43116|0
1636067910000|2021-11-04 23:18:30|43133.5|43113.5|43133.5|43113.5|43133.5|43113.5|43133.5|43113.5|1
1636067930000|2021-11-04 23:18:50|43136|43116|43136|43116|43136|43116|43136|43116|1
1636067940000|2021-11-04 23:19:00|43136.7|43116.7|43141|43121|43141|43121|43136.7|43116.7|0
1636067980000|2021-11-04 23:19:40|43141.7|43121.7|43145.4|43125.4|43145.4|43125.4|43141.7|43121.7|0
1636068000000|2021-11-04 23:20:00|43141|43121|43141|43121|43141|43121|43141|43121|3
1636068020000|2021-11-04 23:20:20|43138.5|43118.5|43136.7|43116.7|43138.5|43118.5|43136.7|43116.7|3
1636068040000|2021-11-04 23:20:40|43133.5|43113.5|43133.5|43113.5|43133.5|43113.5|43133.5|43113.5|2
1636068050000|2021-11-04 23:20:50|43127.9|43107.9|43127.9|43107.9|43127.9|43107.9|43127.9|43107.9|6
1636068060000|2021-11-04 23:21:00|||||||||1
1636068150000|2021-11-04 23:22:30|43124.7|43104.7|43124.7|43104.7|43124.7|43104.7|43124.7|43104.7|2
1636068170000|2021-11-04 23:22:50|43127.9|43107.9|43127.9|43107.9|43127.9|43107.9|43127.9|43107.9|2
1636068180000|2021-11-04 23:23:00|43128.5|43108.5|43128.5|43108.5|43128.5|43108.5|43128.5|43108.5|0
1636068190000|2021-11-04 23:23:10|||||||||1
1636068220000|2021-11-04 23:23:40|43130.4|43110.4|43130.4|43110.4|43130.4|43110.4|43130.4|43110.4|1
1636068240000|2021-11-04 23:24:00|43129.7|43109.7|43127.9|43107.9|43129.7|43109.7|43127.9|43107.9|0
1636068310000|2021-11-04 23:25:10|||||||||1
1636068320000|2021-11-04 23:25:20|||||||||3
1636068330000|2021-11-04 23:25:30|43125.4|43105.4|43125.4|43105.4|43127.9|43107.9|43125.4|43105.4|2
1636068350000|2021-11-04 23:25:50|43127.9|43107.9|43127.9|43107.9|43127.9|43107.9|43127.9|43107.9|2
1636068490000|2021-11-04 23:28:10|||||||||2
1636068540000|2021-11-04 23:29:00|43129.7|43109.7|43127.9|43107.9|43129.7|43109.7|43127.9|43107.9|2
1636068590000|2021-11-04 23:29:50|43128.5|43108.5|43128.5|43108.5|43128.5|43108.5|43128.5|43108.5|2
1636068610000|2021-11-04 23:30:10|43127.9|43107.9|43127.9|43107.9|43127.9|43107.9|43127.9|43107.9|0
1636068640000|2021-11-04 23:30:40|43130.4|43110.4|43130.4|43110.4|43130.4|43110.4|43130.4|43110.4|0
1636068660000|2021-11-04 23:31:00|43132.2|43112.2|43132.2|43112.2|43132.2|43112.2|43132.2|43112.2|1
1636068680000|2021-11-04 23:31:20|43138.5|43118.5|43151|43131|43151|43131|43138.5|43118.5|20
1636068690000|2021-11-04 23:31:30|43152.9|43132.9|43151|43131|43152.9|43132.9|43151|43131|0
1636068720000|2021-11-04 23:32:00|43155.3|43135.3|43155.3|43135.3|43155.3|43135.3|43155.3|43135.3|2
1636068730000|2021-11-04 23:32:10|43156|43136|43156|43136|43156|43136|43156|43136|0
1636068740000|2021-11-04 23:32:20|43156.7|43136.7|43156.7|43136.7|43156.7|43136.7|43156.7|43136.7|3
1636068750000|2021-11-04 23:32:30|43158.5|43138.5|43160.3|43140.3|43160.3|43140.3|43158.5|43138.5|1
1636068760000|2021-11-04 23:32:40|43161|43141|43166.7|43146.7|43166.7|43146.7|43161|43141|4
1636068770000|2021-11-04 23:32:50|||||||||1
1636068810000|2021-11-04 23:33:30|||||||||3
1636068830000|2021-11-04 23:33:50|43164.8|43144.8|43164.8|43144.8|43164.8|43144.8|43164.8|43144.8|0
1636068840000|2021-11-04 23:34:00|43166.7|43146.7|43168.5|43148.5|43168.5|43148.5|43166.7|43146.7|2
1636068850000|2021-11-04 23:34:10|43167.8|43147.8|43166|43146|43167.8|43147.8|43166|43146|0
1636068860000|2021-11-04 23:34:20|||||||||1
1636068870000|2021-11-04 23:34:30|43168.5|43148.5|43168.5|43148.5|43168.5|43148.5|43168.5|43148.5|0
1636068880000|2021-11-04 23:34:40|43170.3|43150.3|43171|43151|43171|43151|43170.3|43150.3|1
1636068890000|2021-11-04 23:34:50|43168.5|43148.5|43168.5|43148.5|43168.5|43148.5|43168.5|43148.5|0
1636068900000|2021-11-04 23:35:00|43169.2|43149.2|43171|43151|43171|43151|43169.2|43149.2|2
1636068920000|2021-11-04 23:35:20|||||||||1
1636068930000|2021-11-04 23:35:30|43173.5|43153.5|43173.5|43153.5|43173.5|43153.5|43173.5|43153.5|1
1636068990000|2021-11-04 23:36:30|43171|43151|43171|43151|43171|43151|43171|43151|5
1636069000000|2021-11-04 23:36:40|43170.3|43150.3|43168.5|43148.5|43170.3|43150.3|43168.5|43148.5|0
1636069060000|2021-11-04 23:37:40|43171|43151|43168.5|43148.5|43171|43151|43168.5|43148.5|3
1636069130000|2021-11-04 23:38:50|43173.5|43153.5|43173.5|43153.5|43173.5|43153.5|43173.5|43153.5|2
1636069220000|2021-11-04 23:40:20|43172.8|43152.8|43173.5|43153.5|43173.5|43153.5|43171|43151|1
1636069240000|2021-11-04 23:40:40|||||||||1
1636069270000|2021-11-04 23:41:10|43171|43151|43171|43151|43171|43151|43171|43151|2
1636069290000|2021-11-04 23:41:30|43171.6|43151.6|43171|43151|43173.5|43153.5|43171|43151|0
1636069300000|2021-11-04 23:41:40|43173.5|43153.5|43168.5|43148.5|43173.5|43153.5|43168.5|43148.5|0
1636069310000|2021-11-04 23:41:50|43169.1|43149.1|43168.5|43148.5|43173.5|43153.5|43168.5|43148.5|0
1636069320000|2021-11-04 23:42:00|43169.1|43149.1|43171|43151|43173.5|43153.5|43168.5|43148.5|0
1636069330000|2021-11-04 23:42:10|43170.3|43150.3|43171|43151|43171|43151|43168.5|43148.5|0
1636069340000|2021-11-04 23:42:20|||||||||1
1636069370000|2021-11-04 23:42:50|43173.5|43153.5|43173.5|43153.5|43173.5|43153.5|43173.5|43153.5|0
1636069470000|2021-11-04 23:44:30|43171|43151|43171|43151|43171|43151|43171|43151|0
1636069500000|2021-11-04 23:45:00|43172.8|43152.8|43173.5|43153.5|43173.5|43153.5|43172.8|43152.8|2
1636069540000|2021-11-04 23:45:40|43175.3|43155.3|43175.3|43155.3|43175.3|43155.3|43175.3|43155.3|1
1636069560000|2021-11-04 23:46:00|43173.5|43153.5|43173.5|43153.5|43173.5|43153.5|43173.5|43153.5|0
1636069570000|2021-11-04 23:46:10|43171|43151|43171|43151|43171|43151|43171|43151|0
1636069610000|2021-11-04 23:46:50|43170.3|43150.3|43168.5|43148.5|43170.3|43150.3|43168.5|43148.5|2
1636069620000|2021-11-04 23:47:00|43166|43146|43166|43146|43166|43146|43166|43146|3
1636069630000|2021-11-04 23:47:10|43167.8|43147.8|43163.5|43143.5|43167.8|43147.8|43162.8|43142.8|0
1636069660000|2021-11-04 23:47:40|43162.8|43142.8|43160.3|43140.3|43162.8|43142.8|43160.3|43140.3|1
1636069720000|2021-11-04 23:48:40|43161|43141|43161|43141|43161|43141|43161|43141|0
1636069780000|2021-11-04 23:49:40|||||||||3
1636069790000|2021-11-04 23:49:50|43156|43136|43156|43136|43156|43136|43156|43136|5
1636069800000|2021-11-04 23:50:00|43154.1|43134.1|43154.1|43134.1|43154.1|43134.1|43154.1|43134.1|1
1636069850000|2021-11-04 23:50:50|43156|43136|43156|43136|43156|43136|43156|43136|6
1636069860000|2021-11-04 23:51:00|||||||||1
1636069910000|2021-11-04 23:51:50|43158.5|43138.5|43158.5|43138.5|43158.5|43138.5|43158.5|43138.5|1
1636069930000|2021-11-04 23:52:10|43159.1|43139.1|43163.5|43143.5|43163.5|43143.5|43159.1|43139.1|1
1636069940000|2021-11-04 23:52:20|43165.3|43145.3|43166|43146|43166|43146|43165.3|43145.3|0
1636069960000|2021-11-04 23:52:40|43166.6|43146.6|43166.6|43146.6|43166.6|43146.6|43166.6|43146.6|2
1636070020000|2021-11-04 23:53:40|43168.5|43148.5|43168.5|43148.5|43168.5|43148.5|43168.5|43148.5|0
1636070030000|2021-11-04 23:53:50|||||||||2
1636070040000|2021-11-04 23:54:00|||||||||1
1636070070000|2021-11-04 23:54:30|||||||||2
1636070090000|2021-11-04 23:54:50|43170.3|43150.3|43171|43151|43171|43151|43170.3|43150.3|0
1636070100000|2021-11-04 23:55:00|43171.6|43151.6|43175.3|43155.3|43175.3|43155.3|43171.6|43151.6|2
1636070130000|2021-11-04 23:55:30|43176|43156|43175.3|43155.3|43176|43156|43175.3|43155.3|0
1636070150000|2021-11-04 23:55:50|43173.5|43153.5|43173.5|43153.5|43173.5|43153.5|43173.5|43153.5|1
1636070200000|2021-11-04 23:56:40|43175.3|43155.3|43175.3|43155.3|43175.3|43155.3|43175.3|43155.3|0
1636070220000|2021-11-04 23:57:00|43173.5|43153.5|43173.5|43153.5|43173.5|43153.5|43173.5|43153.5|0
1636070230000|2021-11-04 23:57:10|43175.3|43155.3|43176|43156|43176|43156|43175.3|43155.3|0
1636070240000|2021-11-04 23:57:20|43178.5|43158.5|43178.5|43158.5|43178.5|43158.5|43178.5|43158.5|1
1636070290000|2021-11-04 23:58:10|43177.8|43157.8|43176|43156|43177.8|43157.8|43176|43156|0
1636070320000|2021-11-04 23:58:40|43178.5|43158.5|43178.5|43158.5|43178.5|43158.5|43178.5|43158.5|7
1636070330000|2021-11-04 23:58:50|43180.3|43160.3|43181.6|43161.6|43181.6|43161.6|43180.3|43160.3|3
1636070340000|2021-11-04 23:59:00|43183.5|43163.5|43182.8|43162.8|43183.5|43163.5|43182.8|43162.8|0
1636070350000|2021-11-04 23:59:10|43184.7|43164.7|43185.3|43165.3|43185.3|43165.3|43184.7|43164.7|2
1636070380000|2021-11-04 23:59:40|||||||||1
1636070400000|2021-11-05 00:00:00|43186|43166|43185.3|43165.3|43186|43166|43185.3|43165.3|1
1636070410000|2021-11-05 00:00:10|43184.7|43164.7|43181|43161|43184.7|43164.7|43181|43161|0
1636070420000|2021-11-05 00:00:20|43183.5|43163.5|43183.5|43163.5|43183.5|43163.5|43183.5|43163.5|1
1636070440000|2021-11-05 00:00:40|||||||||1
1636070470000|2021-11-05 00:01:10|43182.8|43162.8|43181|43161|43182.8|43162.8|43181|43161|0
1636070480000|2021-11-05 00:01:20|43180.3|43160.3|43180.3|43160.3|43180.3|43160.3|43180.3|43160.3|3
1636070490000|2021-11-05 00:01:30|43178.5|43158.5|43178.5|43158.5|43178.5|43158.5|43178.5|43158.5|1
1636070500000|2021-11-05 00:01:40|43176.6|43156.6|43171.6|43151.6|43176.6|43156.6|43171.6|43151.6|4
1636070520000|2021-11-05 00:02:00|43171|43151|43173.5|43153.5|43175.3|43155.3|43171|43151|2
1636070530000|2021-11-05 00:02:10|43175.3|43155.3|43175.3|43155.3|43175.3|43155.3|43175.3|43155.3|0
1636070540000|2021-11-05 00:02:20|43172.8|43152.8|43165.3|43145.3|43172.8|43152.8|43165.3|43145.3|4
1636070570000|2021-11-05 00:02:50|||||||||1
1636070590000|2021-11-05 00:03:10|43163.5|43143.5|43166|43146|43166|43146|43163.5|43143.5|0
1636070600000|2021-11-05 00:03:20|||||||||2
1636070610000|2021-11-05 00:03:30|43173.5|43153.5|43173.5|43153.5|43173.5|43153.5|43173.5|43153.5|3
1636070630000|2021-11-05 00:03:50|43175.3|43155.3|43175.3|43155.3|43175.3|43155.3|43175.3|43155.3|1
1636070660000|2021-11-05 00:04:20|43177.8|43157.8|43175.3|43155.3|43177.8|43157.8|43175.3|43155.3|1
1636070670000|2021-11-05 00:04:30|43176|43156|43178.5|43158.5|43178.5|43158.5|43175.3|43155.3|0
1636070690000|2021-11-05 00:04:50|43176|43156|43176|43156|43176|43156|43173.5|43153.5|0
1636070710000|2021-11-05 00:05:10|43177.8|43157.8|43181|43161|43181|43161|43177.8|43157.8|9
1636070760000|2021-11-05 00:06:00|43180.9|43160.9|43180.9|43160.9|43180.9|43160.9|43180.9|43160.9|0
1636070770000|2021-11-05 00:06:10|||||||||2
1636070780000|2021-11-05 00:06:20|||||||||1
1636070800000|2021-11-05 00:06:40|||||||||4
1636070810000|2021-11-05 00:06:50|43178.4|43158.4|43178.4|43158.4|43178.4|43158.4|43178.4|43158.4|1
1636070820000|2021-11-05 00:07:00|43177.8|43157.8|43175.9|43155.9|43177.8|43157.8|43175.9|43155.9|0
1636070840000|2021-11-05 00:07:20|43173.4|43153.4|43173.4|43153.4|43173.4|43153.4|43173.4|43153.4|0
1636070860000|2021-11-05 00:07:40|43170.9|43150.9|43169.1|43149.1|43170.9|43150.9|43169.1|43149.1|0
1636070880000|2021-11-05 00:08:00|43170.9|43150.9|43174.1|43154.1|43174.1|43154.1|43170.9|43150.9|0
1636070910000|2021-11-05 00:08:30|43175.9|43155.9|43175.9|43155.9|43175.9|43155.9|43175.9|43155.9|0
1636070930000|2021-11-05 00:08:50|43175.3|43155.3|43177.1|43157.1|43177.8|43157.8|43175.3|43155.3|1
1636070940000|2021-11-05 00:09:00|43175.3|43155.3|43173.4|43153.4|43175.3|43155.3|43173.4|43153.4|3
1636071040000|2021-11-05 00:10:40|43175.9|43155.9|43175.9|43155.9|43175.9|43155.9|43175.9|43155.9|0
1636071070000|2021-11-05 00:11:10|||||||||1
1636071080000|2021-11-05 00:11:20|43178.4|43158.4|43173.4|43153.4|43178.4|43158.4|43173.4|43153.4|0
1636071130000|2021-11-05 00:12:10|||||||||3
1636071140000|2021-11-05 00:12:20|43172.8|43152.8|43170.9|43150.9|43172.8|43152.8|43170.9|43150.9|0
1636071160000|2021-11-05 00:12:40|43172.8|43152.8|43170.9|43150.9|43172.8|43152.8|43170.9|43150.9|1
1636071170000|2021-11-05 00:12:50|43169.1|43149.1|43166.6|43146.6|43169.1|43149.1|43166.6|43146.6|1
1636071180000|2021-11-05 00:13:00|43163.4|43143.4|43163.4|43143.4|43163.4|43143.4|43163.4|43143.4|1
1636071210000|2021-11-05 00:13:30|43165.3|43145.3|43165.3|43145.3|43165.3|43145.3|43165.3|43145.3|0
1636071220000|2021-11-05 00:13:40|43163.4|43143.4|43163.4|43143.4|43163.4|43143.4|43163.4|43143.4|0
1636071240000|2021-11-05 00:14:00|43164.1|43144.1|43165.9|43145.9|43165.9|43145.9|43164.1|43144.1|0
1636071270000|2021-11-05 00:14:30|||||||||1
1636071290000|2021-11-05 00:14:50|43166.6|43146.6|43166.6|43146.6|43166.6|43146.6|43166.6|43146.6|2
1636071320000|2021-11-05 00:15:20|43168.4|43148.4|43173.4|43153.4|43173.4|43153.4|43168.4|43148.4|1
1636071340000|2021-11-05 00:15:40|43175.9|43155.9|43175.9|43155.9|43175.9|43155.9|43175.9|43155.9|0
1636071360000|2021-11-05 00:16:00|43180.9|43160.9|43178.4|43158.4|43180.9|43160.9|43178.4|43158.4|1
1636071370000|2021-11-05 00:16:10|43180.9|43160.9|43180.9|43160.9|43180.9|43160.9|43180.9|43160.9|1
1636071380000|2021-11-05 00:16:20|43182.8|43162.8|43183.4|43163.4|43183.4|43163.4|43182.8|43162.8|3
1636071400000|2021-11-05 00:16:40|43184.1|43164.1|43184.1|43164.1|43184.1|43164.1|43184.1|43164.1|0
1636071410000|2021-11-05 00:16:50|43185.9|43165.9|43185.9|43165.9|43185.9|43165.9|43185.9|43165.9|0
1636071420000|2021-11-05 00:17:00|43187.8|43167.8|43188.4|43168.4|43188.4|43168.4|43187.8|43167.8|0
1636071430000|2021-11-05 00:17:10|43196.6|43176.6|43196.6|43176.6|43196.6|43176.6|43196.6|43176.6|5
1636071440000|2021-11-05 00:17:20|43198.4|43178.4|43205.4|43185.4|43205.4|43185.4|43198.4|43178.4|12
1636071450000|2021-11-05 00:17:30|43203.5|43183.5|43202.2|43182.2|43203.5|43183.5|43202.2|43182.2|2
1636071460000|2021-11-05 00:17:40|||||||||1
1636071470000|2021-11-05 00:17:50|||||||||1
1636071480000|2021-11-05 00:18:00|||||||||1
1636071490000|2021-11-05 00:18:10|43200.4|43180.4|43199.7|43179.7|43202.2|43182.2|43199.7|43179.7|1
1636071510000|2021-11-05 00:18:30|43200.4|43180.4|43202.9|43182.9|43202.9|43182.9|43200.4|43180.4|1
1636071520000|2021-11-05 00:18:40|||||||||2
1636071540000|2021-11-05 00:19:00|43205.4|43185.4|43205.4|43185.4|43205.4|43185.4|43205.4|43185.4|6
1636071550000|2021-11-05 00:19:10|||||||||1
1636071560000|2021-11-05 00:19:20|43207.9|43187.9|43207.9|43187.9|43207.9|43187.9|43205.4|43185.4|0
1636071570000|2021-11-05 00:19:30|43205.4|43185.4|43204.7|43184.7|43205.4|43185.4|43204.7|43184.7|0
1636071580000|2021-11-05 00:19:40|43205.4|43185.4|43205.4|43185.4|43205.4|43185.4|43205.4|43185.4|0
1636071590000|2021-11-05 00:19:50|43204.7|43184.7|43204.7|43184.7|43204.7|43184.7|43204.7|43184.7|0
1636071620000|2021-11-05 00:20:20|43202.8|43182.8|43188.4|43168.4|43202.8|43182.8|43188.4|43168.4|9
1636071640000|2021-11-05 00:20:40|43189.1|43169.1|43188.4|43168.4|43189.1|43169.1|43188.4|43168.4|1
1636071650000|2021-11-05 00:20:50|43186.6|43166.6|43186.6|43166.6|43189.1|43169.1|43186.6|43166.6|2
1636071660000|2021-11-05 00:21:00|43185.9|43165.9|43186.6|43166.6|43186.6|43166.6|43185.9|43165.9|4
1636071670000|2021-11-05 00:21:10|43184.7|43164.7|43184.1|43164.1|43184.7|43164.7|43184.1|43164.1|3
1636071680000|2021-11-05 00:21:20|43183.4|43163.4|43181.6|43161.6|43183.4|43163.4|43181.6|43161.6|0
1636071690000|2021-11-05 00:21:30|43179.1|43159.1|43179.1|43159.1|43179.1|43159.1|43179.1|43159.1|1
1636071700000|2021-11-05 00:21:40|43180.9|43160.9|43179.1|43159.1|43181.6|43161.6|43179.1|43159.1|3
1636071710000|2021-11-05 00:21:50|43180.9|43160.9|43179.7|43159.7|43180.9|43160.9|43179.1|43159.1|1
1636071720000|2021-11-05 00:22:00|43181.6|43161.6|43181.6|43161.6|43181.6|43161.6|43181.6|43161.6|1
1636071730000|2021-11-05 00:22:10|43186.6|43166.6|43186.6|43166.6|43186.6|43166.6|43186.6|43166.6|0
1636071780000|2021-11-05 00:23:00|43184.1|43164.1|43184.1|43164.1|43184.1|43164.1|43184.1|43164.1|1
1636071810000|2021-11-05 00:23:30|43182.2|43162.2|43182.2|43162.2|43182.2|43162.2|43182.2|43162.2|0
1636071820000|2021-11-05 00:23:40|43181.6|43161.6|43181.6|43161.6|43181.6|43161.6|43181.6|43161.6|0
1636071840000|2021-11-05 00:24:00|43182.2|43162.2|43182.2|43162.2|43182.2|43162.2|43182.2|43162.2|1
1636071850000|2021-11-05 00:24:10|43184.1|43164.1|43184.1|43164.1|43184.1|43164.1|43184.1|43164.1|0
1636071890000|2021-11-05 00:24:50|43186.6|43166.6|43186.6|43166.6|43186.6|43166.6|43186.6|43166.6|2
1636071920000|2021-11-05 00:25:20|||||||||1
1636071930000|2021-11-05 00:25:30|43210.3|43190.3|43210.3|43190.3|43210.3|43190.3|43210.3|43190.3|7
1636071940000|2021-11-05 00:25:40|43210.9|43190.9|43210.9|43190.9|43210.9|43190.9|43210.9|43190.9|0
1636071950000|2021-11-05 00:25:50|43210.3|43190.3|43210.3|43190.3|43210.3|43190.3|43210.3|43190.3|3
1636071970000|2021-11-05 00:26:10|43215.3|43195.3|43212.8|43192.8|43215.3|43195.3|43212.8|43192.8|3
1636071980000|2021-11-05 00:26:20|43212.1|43192.1|43204.6|43184.6|43212.1|43192.1|43204.6|43184.6|4
1636072000000|2021-11-05 00:26:40|43202.8|43182.8|43202.8|43182.8|43202.8|43182.8|43202.8|43182.8|0
1636072010000|2021-11-05 00:26:50|43200.9|43180.9|43200.9|43180.9|43200.9|43180.9|43200.9|43180.9|1
1636072030000|2021-11-05 00:27:10|43202.8|43182.8|43202.8|43182.8|43202.8|43182.8|43202.8|43182.8|0
1636072040000|2021-11-05 00:27:20|43200.9|43180.9|43199.6|43179.6|43200.9|43180.9|43199.6|43179.6|1
1636072050000|2021-11-05 00:27:30|43197.8|43177.8|43194.6|43174.6|43197.8|43177.8|43194.6|43174.6|0
1636072070000|2021-11-05 00:27:50|43190.3|43170.3|43190.3|43170.3|43190.3|43170.3|43190.3|43170.3|8
1636072090000|2021-11-05 00:28:10|||||||||1
1636072140000|2021-11-05 00:29:00|43187.8|43167.8|43182.1|43162.1|43187.8|43167.8|43182.1|43162.1|4
1636072150000|2021-11-05 00:29:10|||||||||1
1636072160000|2021-11-05 00:29:20|||||||||1
1636072170000|2021-11-05 00:29:30|43185.3|43165.3|43185.3|43165.3|43185.3|43165.3|43185.3|43165.3|0
1636072180000|2021-11-05 00:29:40|43188.4|43168.4|43188.4|43168.4|43188.4|43168.4|43188.4|43168.4|0
1636072190000|2021-11-05 00:29:50|43187.8|43167.8|43187.8|43167.8|43187.8|43167.8|43187.8|43167.8|1
1636072200000|2021-11-05 00:30:00|43187.1|43167.1|43188.4|43168.4|43188.4|43168.4|43187.1|43167.1|2
1636072210000|2021-11-05 00:30:10|43190.3|43170.3|43190.3|43170.3|43190.3|43170.3|43190.3|43170.3|0
1636072220000|2021-11-05 00:30:20|||||||||1
1636072230000|2021-11-05 00:30:30|43188.4|43168.4|43185.3|43165.3|43188.4|43168.4|43185.3|43165.3|0
1636072260000|2021-11-05 00:31:00|43184.6|43164.6|43184.6|43164.6|43184.6|43164.6|43184.6|43164.6|0
1636072270000|2021-11-05 00:31:10|43182.1|43162.1|43182.1|43162.1|43182.1|43162.1|43182.1|43162.1|0
1636072280000|2021-11-05 00:31:20|43179.6|43159.6|43177.1|43157.1|43179.6|43159.6|43177.1|43157.1|1
1636072290000|2021-11-05 00:31:30|43177.8|43157.8|43177.8|43157.8|43177.8|43157.8|43177.8|43157.8|1
1636072300000|2021-11-05 00:31:40|43177.1|43157.1|43177.1|43157.1|43177.1|43157.1|43177.1|43157.1|0
1636072320000|2021-11-05 00:32:00|43177.8|43157.8|43178.4|43158.4|43179.1|43159.1|43177.8|43157.8|2
1636072400000|2021-11-05 00:33:20|43175.9|43155.9|43170.9|43150.9|43175.9|43155.9|43170.9|43150.9|1
1636072410000|2021-11-05 00:33:30|43168.4|43148.4|43160.3|43140.3|43168.4|43148.4|43160.3|43140.3|5
1636072440000|2021-11-05 00:34:00|43159.6|43139.6|43157.8|43137.8|43159.6|43139.6|43157.8|43137.8|2
1636072450000|2021-11-05 00:34:10|||||||||2
1636072460000|2021-11-05 00:34:20|43157.1|43137.1|43152.1|43132.1|43157.1|43137.1|43152.1|43132.1|2
1636072470000|2021-11-05 00:34:30|43150.3|43130.3|43149.6|43129.6|43150.3|43130.3|43149.6|43129.6|0
1636072480000|2021-11-05 00:34:40|43144.6|43124.6|43142.8|43122.8|43144.6|43124.6|43142.8|43122.8|3
1636072490000|2021-11-05 00:34:50|43142.1|43122.1|43140.3|43120.3|43142.1|43122.1|43138.4|43118.4|2
1636072500000|2021-11-05 00:35:00|43142.8|43122.8|43142.8|43122.8|43144.6|43124.6|43142.1|43122.1|2
1636072510000|2021-11-05 00:35:10|43142.1|43122.1|43145.3|43125.3|43145.3|43125.3|43142.1|43122.1|0
1636072520000|2021-11-05 00:35:20|43140.3|43120.3|43140.3|43120.3|43140.3|43120.3|43140.3|43120.3|3
1636072540000|2021-11-05 00:35:40|43139.6|43119.6|43139|43119|43139.6|43119.6|43139|43119|0
1636072550000|2021-11-05 00:35:50|43138.9|43118.9|43139.6|43119.6|43139.6|43119.6|43138.9|43118.9|3
1636072560000|2021-11-05 00:36:00|43138.9|43118.9|43139.6|43119.6|43139.6|43119.6|43138.9|43118.9|4
1636072570000|2021-11-05 00:36:10|43138.9|43118.9|43138.9|43118.9|43138.9|43118.9|43138.9|43118.9|0
1636072600000|2021-11-05 00:36:40|43137.1|43117.1|43134.6|43114.6|43137.1|43117.1|43134.6|43114.6|2
1636072610000|2021-11-05 00:36:50|43133.9|43113.9|43133.9|43113.9|43133.9|43113.9|43133.9|43113.9|1
1636072620000|2021-11-05 00:37:00|43131.4|43111.4|43128.9|43108.9|43131.4|43111.4|43128.9|43108.9|2
1636072630000|2021-11-05 00:37:10|43128.3|43108.3|43118.9|43098.9|43128.3|43108.3|43118.9|43098.9|7
1636072650000|2021-11-05 00:37:30|||||||||1
1636072660000|2021-11-05 00:37:40|43124.6|43104.6|43123.3|43103.3|43124.6|43104.6|43121.4|43101.4|8
1636072680000|2021-11-05 00:38:00|43124.6|43104.6|43133.9|43113.9|43133.9|43113.9|43123.9|43103.9|3
1636072690000|2021-11-05 00:38:10|43131.4|43111.4|43132.1|43112.1|43132.1|43112.1|43131.4|43111.4|2
1636072700000|2021-11-05 00:38:20|43134.6|43114.6|43133.9|43113.9|43134.6|43114.6|43132.1|43112.1|3
1636072710000|2021-11-05 00:38:30|43136.4|43116.4|43136.4|43116.4|43136.4|43116.4|43136.4|43116.4|0
1636072720000|2021-11-05 00:38:40|43135.8|43115.8|43133.9|43113.9|43135.8|43115.8|43133.9|43113.9|0
1636072730000|2021-11-05 00:38:50|43131.4|43111.4|43128.9|43108.9|43131.4|43111.4|43128.9|43108.9|0
1636072740000|2021-11-05 00:39:00|43133.9|43113.9|43129.6|43109.6|43133.9|43113.9|43129.6|43109.6|3
1636072750000|2021-11-05 00:39:10|43127.1|43107.1|43127.1|43107.1|43127.1|43107.1|43127.1|43107.1|1
1636072760000|2021-11-05 00:39:20|43124.6|43104.6|43124.6|43104.6|43124.6|43104.6|43124.6|43104.6|0
1636072770000|2021-11-05 00:39:30|43123.9|43103.9|43122.1|43102.1|43123.9|43103.9|43122.1|43102.1|0
1636072830000|2021-11-05 00:40:30|43121.4|43101.4|43119.6|43099.6|43121.4|43101.4|43119.6|43099.6|2
1636072840000|2021-11-05 00:40:40|||||||||4
1636072890000|2021-11-05 00:41:30|43121.4|43101.4|43121.4|43101.4|43121.4|43101.4|43121.4|43101.4|1
1636072900000|2021-11-05 00:41:40|43119.6|43099.6|43116.4|43096.4|43119.6|43099.6|43116.4|43096.4|5
1636072910000|2021-11-05 00:41:50|43114.6|43094.6|43117.7|43097.7|43117.7|43097.7|43114.6|43094.6|3
1636072920000|2021-11-05 00:42:00|43119.6|43099.6|43119.6|43099.6|43119.6|43099.6|43119.6|43099.6|0
1636072930000|2021-11-05 00:42:10|43121.4|43101.4|43123.9|43103.9|43123.9|43103.9|43121.4|43101.4|4
1636072990000|2021-11-05 00:43:10|||||||||1
1636073010000|2021-11-05 00:43:30|43124.6|43104.6|43124.6|43104.6|43124.6|43104.6|43124.6|43104.6|0
1636073020000|2021-11-05 00:43:40|43123.9|43103.9|43123.9|43103.9|43123.9|43103.9|43123.9|43103.9|0
1636073030000|2021-11-05 00:43:50|43124.6|43104.6|43128.9|43108.9|43128.9|43108.9|43124.6|43104.6|2
1636073040000|2021-11-05 00:44:00|||||||||1
1636073060000|2021-11-05 00:44:20|43132.1|43112.1|43132.1|43112.1|43132.1|43112.1|43132.1|43112.1|1
1636073080000|2021-11-05 00:44:40|43132.7|43112.7|43132.7|43112.7|43132.7|43112.7|43132.7|43112.7|0
1636073090000|2021-11-05 00:44:50|43132.1|43112.1|43132.7|43112.7|43132.7|43112.7|43132.1|43112.1|0
1636073100000|2021-11-05 00:45:00|43135.2|43115.2|43129.6|43109.6|43135.2|43115.2|43129.6|43109.6|4
1636073110000|2021-11-05 00:45:10|43132.1|43112.1|43128.9|43108.9|43132.1|43112.1|43128.9|43108.9|1
1636073120000|2021-11-05 00:45:20|43128.3|43108.3|43126.4|43106.4|43128.3|43108.3|43126.4|43106.4|4
1636073130000|2021-11-05 00:45:30|43122.1|43102.1|43121.4|43101.4|43123.9|43103.9|43121.4|43101.4|0
1636073140000|2021-11-05 00:45:40|43123.9|43103.9|43123.9|43103.9|43123.9|43103.9|43123.9|43103.9|2
1636073160000|2021-11-05 00:46:00|||||||||1
1636073200000|2021-11-05 00:46:40|43124.6|43104.6|43128.9|43108.9|43128.9|43108.9|43123.9|43103.9|2
1636073220000|2021-11-05 00:47:00|43129.6|43109.6|43129.6|43109.6|43129.6|43109.6|43129.6|43109.6|0
1636073250000|2021-11-05 00:47:30|43130.2|43110.2|43130.2|43110.2|43130.2|43110.2|43130.2|43110.2|0
1636073260000|2021-11-05 00:47:40|43129.6|43109.6|43129.6|43109.6|43129.6|43109.6|43129.6|43109.6|0
1636073280000|2021-11-05 00:48:00|43132.1|43112.1|43132.1|43112.1|43132.1|43112.1|43132.1|43112.1|1
1636073310000|2021-11-05 00:48:30|43132.7|43112.7|43132.7|43112.7|43132.7|43112.7|43132.7|43112.7|0
1636073330000|2021-11-05 00:48:50|43132.1|43112.1|43134.6|43114.6|43134.6|43114.6|43132.1|43112.1|0
1636073380000|2021-11-05 00:49:40|43135.2|43115.2|43132.7|43112.7|43135.2|43115.2|43132.7|43112.7|0
1636073400000|2021-11-05 00:50:00|43135.2|43115.2|43135.2|43115.2|43135.2|43115.2|43135.2|43115.2|1
1636073410000|2021-11-05 00:50:10|43137.1|43117.1|43137.1|43117.1|43137.1|43117.1|43137.1|43117.1|1
1636073440000|2021-11-05 00:50:40|43134.6|43114.6|43134.6|43114.6|43134.6|43114.6|43134.6|43114.6|0
1636073460000|2021-11-05 00:51:00|43133.9|43113.9|43134.6|43114.6|43134.6|43114.6|43132.1|43112.1|2
1636073470000|2021-11-05 00:51:10|43133.9|43113.9|43132.1|43112.1|43134.6|43114.6|43132.1|43112.1|0
1636073490000|2021-11-05 00:51:30|43130.2|43110.2|43130.2|43110.2|43130.2|43110.2|43130.2|43110.2|0
1636073500000|2021-11-05 00:51:40|43132.1|43112.1|43130.2|43110.2|43132.1|43112.1|43130.2|43110.2|0
1636073520000|2021-11-05 00:52:00|43132.1|43112.1|43134.6|43114.6|43134.6|43114.6|43132.1|43112.1|2
1636073570000|2021-11-05 00:52:50|43137.1|43117.1|43137.1|43117.1|43137.1|43117.1|43137.1|43117.1|1
1636073580000|2021-11-05 00:53:00|43135.2|43115.2|43137.7|43117.7|43139.6|43119.6|43134.6|43114.6|4
1636073590000|2021-11-05 00:53:10|43139.6|43119.6|43139.6|43119.6|43139.6|43119.6|43139.6|43119.6|0
1636073600000|2021-11-05 00:53:20|43142.1|43122.1|43142.1|43122.1|43142.1|43122.1|43142.1|43122.1|0
1636073630000|2021-11-05 00:53:50|43143.9|43123.9|43143.9|43123.9|43143.9|43123.9|43143.9|43123.9|2
1636073640000|2021-11-05 00:54:00|43144.6|43124.6|43144.6|43124.6|43144.6|43124.6|43144.6|43124.6|1
1636073690000|2021-11-05 00:54:50|43146.4|43126.4|43149.6|43129.6|43149.6|43129.6|43146.4|43126.4|4
1636073700000|2021-11-05 00:55:00|43157.7|43137.7|43157.1|43137.1|43159.6|43139.6|43157.1|43137.1|1
1636073710000|2021-11-05 00:55:10|43154.6|43134.6|43154.6|43134.6|43154.6|43134.6|43154.6|43134.6|0
1636073720000|2021-11-05 00:55:20|43153.9|43133.9|43152.1|43132.1|43153.9|43133.9|43152.1|43132.1|0
1636073730000|2021-11-05 00:55:30|||||||||2
1636073760000|2021-11-05 00:56:00|43152.7|43132.7|43152.7|43132.7|43152.7|43132.7|43152.7|43132.7|1
1636073770000|2021-11-05 00:56:10|43154.6|43134.6|43154.6|43134.6|43154.6|43134.6|43154.6|43134.6|0
1636073790000|2021-11-05 00:56:30|43156.4|43136.4|43157.1|43137.1|43157.1|43137.1|43156.4|43136.4|2
1636073800000|2021-11-05 00:56:40|43156.4|43136.4|43156.4|43136.4|43156.4|43136.4|43156.4|43136.4|0
1636073810000|2021-11-05 00:56:50|43157.1|43137.1|43161.4|43141.4|43161.4|43141.4|43157.1|43137.1|1
1636073820000|2021-11-05 00:57:00|43160.8|43140.8|43161.4|43141.4|43161.4|43141.4|43160.8|43140.8|2
1636073830000|2021-11-05 00:57:10|43160.8|43140.8|43161.4|43141.4|43161.4|43141.4|43158.9|43138.9|1
1636073850000|2021-11-05 00:57:30|||||||||1
1636073880000|2021-11-05 00:58:00|43158.9|43138.9|43158.9|43138.9|43158.9|43138.9|43157.1|43137.1|3
1636073920000|2021-11-05 00:58:40|43161.4|43141.4|43161.4|43141.4|43161.4|43141.4|43161.4|43141.4|0
1636073930000|2021-11-05 00:58:50|43160.8|43140.8|43157.1|43137.1|43160.8|43140.8|43157.1|43137.1|0
1636073940000|2021-11-05 00:59:00|||||||||1
1636073960000|2021-11-05 00:59:20|43157.7|43137.7|43159.6|43139.6|43159.6|43139.6|43157.7|43137.7|0
1636073970000|2021-11-05 00:59:30|43162.1|43142.1|43162.1|43142.1|43162.1|43142.1|43162.1|43142.1|1
1636073980000|2021-11-05 00:59:40|43163.9|43143.9|43162.1|43142.1|43163.9|43143.9|43162.1|43142.1|0
1636074000000|2021-11-05 01:00:00|43161.4|43141.4|43172.1|43152.1|43172.7|43152.7|43125.2|43105.2|34
1636074010000|2021-11-05 01:00:10|43171.4|43151.4|43147.1|43127.1|43182.1|43162.1|43147.1|43127.1|24
1636074020000|2021-11-05 01:00:20|43148.9|43128.9|43159.6|43139.6|43159.6|43139.6|43148.9|43128.9|15
1636074030000|2021-11-05 01:00:30|43164.6|43144.6|43165.2|43145.2|43174.6|43154.6|43164.6|43144.6|15
1636074040000|2021-11-05 01:00:40|43162.1|43142.1|43155.2|43135.2|43163.9|43143.9|43155.2|43135.2|12
1636074050000|2021-11-05 01:00:50|43154.6|43134.6|43149.6|43129.6|43154.6|43134.6|43144.6|43124.6|13
1636074060000|2021-11-05 01:01:00|43150.2|43130.2|43150.8|43130.8|43162.1|43142.1|43143.9|43123.9|13
1636074070000|2021-11-05 01:01:10|43147.1|43127.1|43144.6|43124.6|43164.6|43144.6|43142.1|43122.1|16
1636074080000|2021-11-05 01:01:20|43147.7|43127.7|43162.1|43142.1|43162.1|43142.1|43144.6|43124.6|11
1636074090000|2021-11-05 01:01:30|43159.6|43139.6|43147.1|43127.1|43159.6|43139.6|43147.1|43127.1|7
1636074100000|2021-11-05 01:01:40|43146.4|43126.4|43157.1|43137.1|43157.1|43137.1|43143.9|43123.9|7
1636074110000|2021-11-05 01:01:50|43159.6|43139.6|43147.1|43127.1|43159.6|43139.6|43142.7|43122.7|14
1636074120000|2021-11-05 01:02:00|43142.1|43122.1|43132.1|43112.1|43142.1|43122.1|43128.9|43108.9|12
1636074130000|2021-11-05 01:02:10|43130.2|43110.2|43105.2|43085.2|43130.2|43110.2|43105.2|43085.2|12
1636074140000|2021-11-05 01:02:20|43107.1|43087.1|43099.6|43079.6|43112.1|43092.1|43099.6|43079.6|7
1636074150000|2021-11-05 01:02:30|43098.9|43078.9|43077.1|43057.1|43098.9|43078.9|43077.1|43057.1|19
1636074160000|2021-11-05 01:02:40|43074.6|43054.6|43072.1|43052.1|43084.6|43064.6|43058.4|43038.4|36
1636074170000|2021-11-05 01:02:50|43071.4|43051.4|43070.2|43050.2|43075.8|43055.8|43065.2|43045.2|13
1636074180000|2021-11-05 01:03:00|43075.2|43055.2|43062.1|43042.1|43077.1|43057.1|43062.1|43042.1|20
1636074190000|2021-11-05 01:03:10|43065.2|43045.2|43052.1|43032.1|43070.2|43050.2|43052.1|43032.1|13
1636074200000|2021-11-05 01:03:20|43050.2|43030.2|43040.2|43020.2|43052.1|43032.1|43039.6|43019.6|18
1636074210000|2021-11-05 01:03:30|43043.4|43023.4|43000.2|42980.2|43043.4|43023.4|43000.2|42980.2|41
1636074220000|2021-11-05 01:03:40|42998.4|42978.4|42975.2|42955.2|42998.4|42978.4|42975.2|42955.2|19
1636074230000|2021-11-05 01:03:50|42972.7|42952.7|42948.9|42928.9|42972.7|42952.7|42948.9|42928.9|21
1636074240000|2021-11-05 01:04:00|42945.2|42925.2|42943.3|42923.3|42960.9|42940.9|42924.6|42904.6|48
1636074250000|2021-11-05 01:04:10|42941.4|42921.4|42922.1|42902.1|42941.4|42921.4|42922.1|42902.1|22
1636074260000|2021-11-05 01:04:20|42919.6|42899.6|42909.6|42889.6|42919.6|42899.6|42902.1|42882.1|32
1636074270000|2021-11-05 01:04:30|42910.2|42890.2|42912.1|42892.1|42912.1|42892.1|42882.1|42862.1|16
1636074280000|2021-11-05 01:04:40|42914.6|42894.6|42952.1|42932.1|42952.1|42932.1|42914.6|42894.6|34
1636074290000|2021-11-05 01:04:50|42954.6|42934.6|42917.1|42897.1|42954.6|42934.6|42916.4|42896.4|24
1636074300000|2021-11-05 01:05:00|42919.6|42899.6|42933.9|42913.9|42964.6|42944.6|42919.6|42899.6|28
1636074310000|2021-11-05 01:05:10|42934.6|42914.6|42957.1|42937.1|42960.9|42940.9|42934.6|42914.6|11
1636074320000|2021-11-05 01:05:20|42955.2|42935.2|42960.2|42940.2|42960.2|42940.2|42947.1|42927.1|9
1636074330000|2021-11-05 01:05:30|42962.1|42942.1|42997.1|42977.1|42997.1|42977.1|42962.1|42942.1|12
1636074340000|2021-11-05 01:05:40|42994.6|42974.6|43002.1|42982.1|43002.1|42982.1|42992.1|42972.1|20
1636074350000|2021-11-05 01:05:50|43007.1|42987.1|43002.1|42982.1|43014.6|42994.6|43002.1|42982.1|10
1636074360000|2021-11-05 01:06:00|43002.7|42982.7|43019.6|42999.6|43019.6|42999.6|42999.6|42979.6|29
1636074370000|2021-11-05 01:06:10|43020.2|43000.2|43039.6|43019.6|43039.6|43019.6|43020.2|43000.2|8
1636074380000|2021-11-05 01:06:20|43042.1|43022.1|43050.9|43030.9|43057.1|43037.1|43042.1|43022.1|21
1636074390000|2021-11-05 01:06:30|43050.2|43030.2|43033.4|43013.4|43053.4|43033.4|43028.4|43008.4|14
1636074400000|2021-11-05 01:06:40|43028.4|43008.4|43040.9|43020.9|43041.5|43021.5|43028.4|43008.4|10
1636074410000|2021-11-05 01:06:50|43041.5|43021.5|43058.4|43038.4|43058.4|43038.4|43040.9|43020.9|10
1636074420000|2021-11-05 01:07:00|43060.9|43040.9|43060.9|43040.9|43063.4|43043.4|43057.7|43037.7|7
1636074430000|2021-11-05 01:07:10|43063.4|43043.4|43049|43029|43068.4|43048.4|43049|43029|11
1636074440000|2021-11-05 01:07:20|43040.9|43020.9|43038.4|43018.4|43043.4|43023.4|43038.4|43018.4|4
1636074450000|2021-11-05 01:07:30|43043.4|43023.4|43043.4|43023.4|43043.4|43023.4|43043.4|43023.4|3
1636074460000|2021-11-05 01:07:40|43056.5|43036.5|43055.9|43035.9|43063.4|43043.4|43055.9|43035.9|5
1636074470000|2021-11-05 01:07:50|43055.2|43035.2|43070.9|43050.9|43070.9|43050.9|43053.4|43033.4|9
1636074480000|2021-11-05 01:08:00|43073.4|43053.4|43103.4|43083.4|43103.4|43083.4|43073.4|43053.4|18
1636074490000|2021-11-05 01:08:10|43099.7|43079.7|43092.2|43072.2|43099.7|43079.7|43092.2|43072.2|10
1636074500000|2021-11-05 01:08:20|43089.7|43069.7|43079.7|43059.7|43094.7|43074.7|43074.7|43054.7|7
1636074510000|2021-11-05 01:08:30|43077.2|43057.2|43059|43039|43082.2|43062.2|43057.2|43037.2|9
1636074520000|2021-11-05 01:08:40|43049.7|43029.7|43052.8|43032.8|43062.2|43042.2|43049.7|43029.7|11
1636074530000|2021-11-05 01:08:50|43052.2|43032.2|43069.7|43049.7|43069.7|43049.7|43049.7|43029.7|6
1636074540000|2021-11-05 01:09:00|43072.2|43052.2|43077.2|43057.2|43077.2|43057.2|43071.5|43051.5|6
1636074550000|2021-11-05 01:09:10|43076.5|43056.5|43069.7|43049.7|43076.5|43056.5|43069.7|43049.7|0
1636074560000|2021-11-05 01:09:20|43069|43049|43067.2|43047.2|43069.7|43049.7|43064.7|43044.7|0
1636074570000|2021-11-05 01:09:30|43064.7|43044.7|43054.7|43034.7|43064.7|43044.7|43054.7|43034.7|6
1636074580000|2021-11-05 01:09:40|43057.8|43037.8|43059.7|43039.7|43059.7|43039.7|43057.8|43037.8|1
1636074590000|2021-11-05 01:09:50|43056|43036|43044.7|43024.7|43056|43036|43044.7|43024.7|7
1636074600000|2021-11-05 01:10:00|43049.7|43029.7|43044.7|43024.7|43049.7|43029.7|43042.2|43022.2|7
1636074610000|2021-11-05 01:10:10|43042.2|43022.2|43039.7|43019.7|43042.2|43022.2|43039.7|43019.7|1
1636074620000|2021-11-05 01:10:20|43034.7|43014.7|43005.3|42985.3|43034.7|43014.7|42997.2|42977.2|13
1636074630000|2021-11-05 01:10:30|43004.7|42984.7|42989.7|42969.7|43004.7|42984.7|42989.7|42969.7|10
1636074640000|2021-11-05 01:10:40|42992.2|42972.2|42984.7|42964.7|42994.7|42974.7|42984.7|42964.7|9
1636074650000|2021-11-05 01:10:50|42982.2|42962.2|42976.5|42956.5|42982.2|42962.2|42976.5|42956.5|5
1636074660000|2021-11-05 01:11:00|42974.7|42954.7|42979.7|42959.7|42982.2|42962.2|42971.5|42951.5|13
1636074670000|2021-11-05 01:11:10|42979|42959|42989.6|42969.6|42989.6|42969.6|42979|42959|8
1636074680000|2021-11-05 01:11:20|42985.8|42965.8|42979.6|42959.6|42985.8|42965.8|42969.6|42949.6|6
1636074690000|2021-11-05 01:11:30|42980.3|42960.3|42958.5|42938.5|42980.3|42960.3|42958.5|42938.5|11
1636074700000|2021-11-05 01:11:40|42961|42941|42958.5|42938.5|42961|42941|42956|42936|4
1636074710000|2021-11-05 01:11:50|42955.3|42935.3|42970.9|42950.9|42970.9|42950.9|42950.9|42930.9|11
1636074720000|2021-11-05 01:12:00|42973.4|42953.4|43005.9|42985.9|43005.9|42985.9|42973.4|42953.4|10
1636074730000|2021-11-05 01:12:10|43004.6|42984.6|43005.9|42985.9|43010.9|42990.9|43000.9|42980.9|3
1636074740000|2021-11-05 01:12:20|43007.8|42987.8|43018.4|42998.4|43020.9|43000.9|43007.8|42987.8|13
1636074750000|2021-11-05 01:12:30|43015.9|42995.9|43008.4|42988.4|43015.9|42995.9|43005.9|42985.9|7
1636074760000|2021-11-05 01:12:40|43005.9|42985.9|43005.3|42985.3|43005.9|42985.9|43005.3|42985.3|5
1636074770000|2021-11-05 01:12:50|43002.8|42982.8|42990.9|42970.9|43002.8|42982.8|42988.4|42968.4|8
1636074780000|2021-11-05 01:13:00|42985.9|42965.9|42979.1|42959.1|42985.9|42965.9|42979.1|42959.1|7
1636074790000|2021-11-05 01:13:10|42973.4|42953.4|42970.9|42950.9|42973.4|42953.4|42970.9|42950.9|3
1636074800000|2021-11-05 01:13:20|42975.9|42955.9|42949.6|42929.6|42980.3|42960.3|42949.6|42929.6|20
1636074810000|2021-11-05 01:13:30|42954.6|42934.6|42955.9|42935.9|42958.4|42938.4|42945.9|42925.9|17
1636074820000|2021-11-05 01:13:40|42953.4|42933.4|42955.9|42935.9|42955.9|42935.9|42953.4|42933.4|1
1636074830000|2021-11-05 01:13:50|42960.9|42940.9|42980.9|42960.9|42980.9|42960.9|42960.9|42940.9|9
1636074840000|2021-11-05 01:14:00|42980.3|42960.3|42975.9|42955.9|42980.3|42960.3|42975.3|42955.3|4
1636074850000|2021-11-05 01:14:10|42976.6|42956.6|42989.1|42969.1|42989.1|42969.1|42976.6|42956.6|2
1636074860000|2021-11-05 01:14:20|42990.9|42970.9|43015.9|42995.9|43015.9|42995.9|42990.9|42970.9|3
1636074870000|2021-11-05 01:14:30|43013.4|42993.4|43018.4|42998.4|43025.9|43005.9|43013.4|42993.4|7
1636074880000|2021-11-05 01:14:40|43020.9|43000.9|43030.9|43010.9|43031.6|43011.6|43013.4|42993.4|15
1636074890000|2021-11-05 01:14:50|43035.9|43015.9|43065.9|43045.9|43065.9|43045.9|43035.9|43015.9|25
1636074900000|2021-11-05 01:15:00|43075.9|43055.9|43080.9|43060.9|43100.3|43080.3|43075.9|43055.9|32
1636074910000|2021-11-05 01:15:10|43075.9|43055.9|43065.9|43045.9|43075.9|43055.9|43059.1|43039.1|9
1636074920000|2021-11-05 01:15:20|43064.1|43044.1|43073.4|43053.4|43073.4|43053.4|43060.9|43040.9|11
1636074930000|2021-11-05 01:15:30|43078.4|43058.4|43080.9|43060.9|43080.9|43060.9|43075.9|43055.9|9
1636074940000|2021-11-05 01:15:40|43079.1|43059.1|43079.1|43059.1|43079.1|43059.1|43075.9|43055.9|9
1636074950000|2021-11-05 01:15:50|43079.7|43059.7|43105.9|43085.9|43105.9|43085.9|43079.7|43059.7|11
1636074960000|2021-11-05 01:16:00|43104.1|43084.1|43106.6|43086.6|43110.9|43090.9|43104.1|43084.1|7
1636074970000|2021-11-05 01:16:10|43105.9|43085.9|43099.1|43079.1|43105.9|43085.9|43099.1|43079.1|5
1636074980000|2021-11-05 01:16:20|43096.6|43076.6|43075.9|43055.9|43096.6|43076.6|43075.9|43055.9|7
1636074990000|2021-11-05 01:16:30|43073.4|43053.4|43060.9|43040.9|43073.4|43053.4|43060.9|43040.9|2
1636075000000|2021-11-05 01:16:40|43058.4|43038.4|43045.9|43025.9|43058.4|43038.4|43041.6|43021.6|11
1636075010000|2021-11-05 01:16:50|43042.8|43022.8|43042.8|43022.8|43042.8|43022.8|43042.8|43022.8|2
1636075020000|2021-11-05 01:17:00|43040.9|43020.9|43025.9|43005.9|43040.9|43020.9|43025.9|43005.9|6
1636075030000|2021-11-05 01:17:10|43025.3|43005.3|43005.9|42985.9|43025.3|43005.3|43005.9|42985.9|7
1636075040000|2021-11-05 01:17:20|43010.9|42990.9|43013.4|42993.4|43013.4|42993.4|43010.9|42990.9|5
1636075050000|2021-11-05 01:17:30|43010.9|42990.9|43008.4|42988.4|43013.4|42993.4|43008.4|42988.4|1
1636075060000|2021-11-05 01:17:40|43010.9|42990.9|43015.9|42995.9|43015.9|42995.9|43010.9|42990.9|6
1636075070000|2021-11-05 01:17:50|43013.4|42993.4|43010.9|42990.9|43013.4|42993.4|43010.9|42990.9|3
1636075080000|2021-11-05 01:18:00|43005.9|42985.9|43000.9|42980.9|43005.9|42985.9|43000.9|42980.9|4
1636075090000|2021-11-05 01:18:10|42998.4|42978.4|43000.9|42980.9|43000.9|42980.9|42998.4|42978.4|6
1636075100000|2021-11-05 01:18:20|42995.3|42975.3|43005.9|42985.9|43005.9|42985.9|42995.3|42975.3|10
1636075110000|2021-11-05 01:18:30|42997.8|42977.8|43005.9|42985.9|43005.9|42985.9|42995.9|42975.9|9
1636075120000|2021-11-05 01:18:40|43000.9|42980.9|43004.1|42984.1|43005.9|42985.9|43000.9|42980.9|6
1636075130000|2021-11-05 01:18:50|43002.2|42982.2|42988.4|42968.4|43002.2|42982.2|42988.4|42968.4|2
1636075140000|2021-11-05 01:19:00|42978.4|42958.4|42971.6|42951.6|42978.4|42958.4|42965.9|42945.9|11
1636075150000|2021-11-05 01:19:10|42973.4|42953.4|42966.6|42946.6|42976.6|42956.6|42966.6|42946.6|4
1636075160000|2021-11-05 01:19:20|42965.9|42945.9|42965.9|42945.9|42965.9|42945.9|42965.9|42945.9|1
1636075170000|2021-11-05 01:19:30|42963.4|42943.4|42965.9|42945.9|42965.9|42945.9|42962.8|42942.8|2
1636075180000|2021-11-05 01:19:40|42966.6|42946.6|42970.9|42950.9|42970.9|42950.9|42966.6|42946.6|3
1636075190000|2021-11-05 01:19:50|42969.1|42949.1|42985.9|42965.9|42988.4|42968.4|42969.1|42949.1|5
1636075200000|2021-11-05 01:20:00|42989.1|42969.1|42962.8|42942.8|42989.1|42969.1|42960.9|42940.9|10
1636075210000|2021-11-05 01:20:10|42963.4|42943.4|42938.4|42918.4|42963.4|42943.4|42935.9|42915.9|21
1636075220000|2021-11-05 01:20:20|42936.6|42916.6|42935.9|42915.9|42940.9|42920.9|42935.9|42915.9|3
1636075230000|2021-11-05 01:20:30|42939.1|42919.1|42939.1|42919.1|42941.6|42921.6|42939.1|42919.1|5
1636075240000|2021-11-05 01:20:40|42940.9|42920.9|42935.9|42915.9|42941.6|42921.6|42935.9|42915.9|2
1636075250000|2021-11-05 01:20:50|42938.4|42918.4|42924.1|42904.1|42939.1|42919.1|42923.4|42903.4|7
1636075260000|2021-11-05 01:21:00|42928.4|42908.4|42942.2|42922.2|42942.2|42922.2|42928.4|42908.4|16
1636075270000|2021-11-05 01:21:10|42945.9|42925.9|42948.4|42928.4|42948.4|42928.4|42945.9|42925.9|7
1636075280000|2021-11-05 01:21:20|42955.9|42935.9|42954.1|42934.1|42959.1|42939.1|42952.2|42932.2|9
1636075290000|2021-11-05 01:21:30|42953.4|42933.4|42954.1|42934.1|42954.1|42934.1|42950.9|42930.9|4
1636075300000|2021-11-05 01:21:40|42953.4|42933.4|42953.4|42933.4|42953.4|42933.4|42953.4|42933.4|2
1636075310000|2021-11-05 01:21:50|42949.7|42929.7|42930.9|42910.9|42949.7|42929.7|42930.9|42910.9|14
1636075320000|2021-11-05 01:22:00|42928.4|42908.4|42929.1|42909.1|42929.1|42909.1|42913.4|42893.4|9
1636075330000|2021-11-05 01:22:10|42932.2|42912.2|42934.1|42914.1|42934.1|42914.1|42932.2|42912.2|2
1636075340000|2021-11-05 01:22:20|42935.9|42915.9|42943.4|42923.4|42944.1|42924.1|42935.9|42915.9|4
1636075350000|2021-11-05 01:22:30|42944.1|42924.1|42958.4|42938.4|42965.3|42945.3|42944.1|42924.1|13
1636075360000|2021-11-05 01:22:40|42960.9|42940.9|42924.1|42904.1|42960.9|42940.9|42924.1|42904.1|24
1636075370000|2021-11-05 01:22:50|42929.1|42909.1|42930.9|42910.9|42930.9|42910.9|42929.1|42909.1|1
1636075380000|2021-11-05 01:23:00|42929.1|42909.1|42939.1|42919.1|42939.1|42919.1|42929.1|42909.1|8
1636075390000|2021-11-05 01:23:10|42938.4|42918.4|42935.9|42915.9|42938.4|42918.4|42935.9|42915.9|5
1636075400000|2021-11-05 01:23:20|42936.6|42916.6|42941.6|42921.6|42941.6|42921.6|42936.6|42916.6|4
1636075410000|2021-11-05 01:23:30|42939.7|42919.7|42955.9|42935.9|42958.4|42938.4|42939.7|42919.7|15
1636075420000|2021-11-05 01:23:40|42959.1|42939.1|42959.1|42939.1|42959.1|42939.1|42959.1|42939.1|1
1636075430000|2021-11-05 01:23:50|42964.1|42944.1|42964.7|42944.7|42975.9|42955.9|42964.1|42944.1|14
1636075440000|2021-11-05 01:24:00|42968.4|42948.4|42964.1|42944.1|42970.3|42950.3|42961.6|42941.6|6
1636075450000|2021-11-05 01:24:10|42967.8|42947.8|42974.1|42954.1|42975.4|42955.4|42967.8|42947.8|8
1636075460000|2021-11-05 01:24:20|42977.2|42957.2|42979.1|42959.1|42979.1|42959.1|42977.2|42957.2|5
1636075470000|2021-11-05 01:24:30|42980.9|42960.9|42985.9|42965.9|42985.9|42965.9|42980.9|42960.9|1
1636075480000|2021-11-05 01:24:40|42980.9|42960.9|42988.4|42968.4|42988.4|42968.4|42979.1|42959.1|9
1636075490000|2021-11-05 01:24:50|42995.9|42975.9|43004.1|42984.1|43004.1|42984.1|42995.9|42975.9|12
1636075500000|2021-11-05 01:25:00|43003.4|42983.4|42985.9|42965.9|43003.4|42983.4|42985.9|42965.9|5
1636075510000|2021-11-05 01:25:10|42978.4|42958.4|42978.4|42958.4|42978.4|42958.4|42975.9|42955.9|11
1636075520000|2021-11-05 01:25:20|42980.3|42960.3|42984.1|42964.1|42984.1|42964.1|42978.4|42958.4|8
1636075530000|2021-11-05 01:25:30|42981.6|42961.6|42974.1|42954.1|42981.6|42961.6|42972.2|42952.2|5
1636075540000|2021-11-05 01:25:40|42969.1|42949.1|42963.4|42943.4|42969.1|42949.1|42963.4|42943.4|2
1636075550000|2021-11-05 01:25:50|42961.6|42941.6|42960.9|42940.9|42964.1|42944.1|42960.9|42940.9|4
1636075560000|2021-11-05 01:26:00|42956.6|42936.6|42950.9|42930.9|42956.6|42936.6|42950.9|42930.9|9
1636075570000|2021-11-05 01:26:10|42950.3|42930.3|42949.1|42929.1|42952.8|42932.8|42945.9|42925.9|5
1636075580000|2021-11-05 01:26:20|42955.9|42935.9|42964.1|42944.1|42964.1|42944.1|42955.9|42935.9|2
1636075590000|2021-11-05 01:26:30|42964.7|42944.7|42984.1|42964.1|42984.1|42964.1|42964.7|42944.7|4
1636075600000|2021-11-05 01:26:40|42984.7|42964.7|42989.7|42969.7|42989.7|42969.7|42984.7|42964.7|0
1636075610000|2021-11-05 01:26:50|42981.6|42961.6|42975.9|42955.9|42981.6|42961.6|42973.4|42953.4|3
1636075620000|2021-11-05 01:27:00|42979.1|42959.1|42965.9|42945.9|42980.9|42960.9|42960.9|42940.9|15
1636075630000|2021-11-05 01:27:10|42965.3|42945.3|42960.9|42940.9|42965.3|42945.3|42960.9|42940.9|1
1636075640000|2021-11-05 01:27:20|42960.3|42940.3|42952.8|42932.8|42960.3|42940.3|42950.3|42930.3|3
1636075650000|2021-11-05 01:27:30|42950.9|42930.9|42950.9|42930.9|42950.9|42930.9|42948.4|42928.4|3
1636075660000|2021-11-05 01:27:40|42948.4|42928.4|42939.1|42919.1|42948.4|42928.4|42939.1|42919.1|4
1636075670000|2021-11-05 01:27:50|42944.1|42924.1|42940.9|42920.9|42944.1|42924.1|42938.4|42918.4|1
1636075690000|2021-11-05 01:28:10|42940.3|42920.3|42938.4|42918.4|42940.9|42920.9|42937.8|42917.8|7
1636075700000|2021-11-05 01:28:20|42936.6|42916.6|42935.9|42915.9|42936.6|42916.6|42935.3|42915.3|4
1636075710000|2021-11-05 01:28:30|42936.6|42916.6|42931.6|42911.6|42940.9|42920.9|42931.6|42911.6|1
1636075720000|2021-11-05 01:28:40|42930.9|42910.9|42930.9|42910.9|42930.9|42910.9|42930.9|42910.9|3
1636075730000|2021-11-05 01:28:50|42929.1|42909.1|42930.9|42910.9|42930.9|42910.9|42924.7|42904.7|2
1636075740000|2021-11-05 01:29:00|42933.4|42913.4|42936.6|42916.6|42936.6|42916.6|42933.4|42913.4|5
1636075750000|2021-11-05 01:29:10|42934.7|42914.7|42939.1|42919.1|42939.1|42919.1|42932.9|42912.9|3
1636075760000|2021-11-05 01:29:20|42940.9|42920.9|42946.6|42926.6|42946.6|42926.6|42940.9|42920.9|3
1636075770000|2021-11-05 01:29:30|42949.1|42929.1|42947.2|42927.2|42949.1|42929.1|42947.2|42927.2|3
1636075780000|2021-11-05 01:29:40|42949.1|42929.1|42954.1|42934.1|42954.1|42934.1|42949.1|42929.1|4
1636075790000|2021-11-05 01:29:50|42954.7|42934.7|42960.9|42940.9|42960.9|42940.9|42954.7|42934.7|3
1636075800000|2021-11-05 01:30:00|42957.2|42937.2|42961.6|42941.6|42961.6|42941.6|42954.7|42934.7|3
1636075810000|2021-11-05 01:30:10|42960.9|42940.9|42969.1|42949.1|42969.1|42949.1|42960.9|42940.9|7
1636075820000|2021-11-05 01:30:20|42969.7|42949.7|42984.1|42964.1|42984.1|42964.1|42969.7|42949.7|6
1636075830000|2021-11-05 01:30:30|42985.9|42965.9|42989.1|42969.1|42989.1|42969.1|42985.9|42965.9|2
1636075840000|2021-11-05 01:30:40|42990.9|42970.9|42989.1|42969.1|42990.9|42970.9|42989.1|42969.1|1
1636075850000|2021-11-05 01:30:50|42989.7|42969.7|42990.9|42970.9|42991.6|42971.6|42989.7|42969.7|5
1636075860000|2021-11-05 01:31:00|42988.4|42968.4|42975.9|42955.9|42988.4|42968.4|42975.9|42955.9|3
1636075870000|2021-11-05 01:31:10|42975.3|42955.3|42968.4|42948.4|42975.3|42955.3|42968.4|42948.4|5
1636075880000|2021-11-05 01:31:20|42957.8|42937.8|42953.4|42933.4|42965.9|42945.9|42953.4|42933.4|9
1636075890000|2021-11-05 01:31:30|42950.9|42930.9|42954.1|42934.1|42954.7|42934.7|42950.9|42930.9|4
1636075900000|2021-11-05 01:31:40|42954.7|42934.7|42995.9|42975.9|42995.9|42975.9|42954.7|42934.7|17
1636075910000|2021-11-05 01:31:50|43000.9|42980.9|43001.6|42981.6|43009.1|42989.1|43000.9|42980.9|7
1636075920000|2021-11-05 01:32:00|42998.4|42978.4|42995.9|42975.9|42998.4|42978.4|42990.9|42970.9|10
1636075930000|2021-11-05 01:32:10|42996.6|42976.6|42998.4|42978.4|43002.8|42982.8|42996.6|42976.6|4
1636075940000|2021-11-05 01:32:20|42995.9|42975.9|42995.9|42975.9|42996.6|42976.6|42995.9|42975.9|5
1636075950000|2021-11-05 01:32:30|42995.3|42975.3|42995.9|42975.9|42995.9|42975.9|42993.4|42973.4|0
1636075960000|2021-11-05 01:32:40|42995.3|42975.3|42992.8|42972.8|42995.9|42975.9|42990.9|42970.9|5
1636075970000|2021-11-05 01:32:50|42990.9|42970.9|42977.2|42957.2|42990.9|42970.9|42977.2|42957.2|1
1636075980000|2021-11-05 01:33:00|42976.6|42956.6|42975.9|42955.9|42976.6|42956.6|42974.1|42954.1|2
1636075990000|2021-11-05 01:33:10|42978.4|42958.4|42995.9|42975.9|43003.4|42983.4|42976.6|42956.6|12
1636076000000|2021-11-05 01:33:20|42993.4|42973.4|42993.4|42973.4|42993.4|42973.4|42993.4|42973.4|1
1636076010000|2021-11-05 01:33:30|42992.8|42972.8|42990.9|42970.9|42992.8|42972.8|42990.9|42970.9|0
1636076020000|2021-11-05 01:33:40|42988.4|42968.4|42975.9|42955.9|42988.4|42968.4|42975.9|42955.9|9
1636076030000|2021-11-05 01:33:50|42973.4|42953.4|42980.9|42960.9|42980.9|42960.9|42968.4|42948.4|11
1636076040000|2021-11-05 01:34:00|42979.1|42959.1|42989.1|42969.1|42989.1|42969.1|42979.1|42959.1|4
1636076050000|2021-11-05 01:34:10|42990.9|42970.9|42998.4|42978.4|42998.4|42978.4|42990.9|42970.9|6
1636076060000|2021-11-05 01:34:20|42999.1|42979.1|43003.4|42983.4|43005.9|42985.9|42999.1|42979.1|6
1636076070000|2021-11-05 01:34:30|43004.1|42984.1|43005.9|42985.9|43005.9|42985.9|43000.9|42980.9|3
1636076080000|2021-11-05 01:34:40|43003.4|42983.4|43000.9|42980.9|43005.9|42985.9|43000.9|42980.9|7
1636076090000|2021-11-05 01:34:50|42994.1|42974.1|42989.6|42969.6|42994.1|42974.1|42987.8|42967.8|4
1636076100000|2021-11-05 01:35:00|42991.6|42971.6|43003.4|42983.4|43003.4|42983.4|42991.6|42971.6|3
1636076110000|2021-11-05 01:35:10|43006.6|42986.6|43016.6|42996.6|43016.6|42996.6|43006.6|42986.6|3
1636076120000|2021-11-05 01:35:20|43019.1|42999.1|43015.9|42995.9|43023.4|43003.4|43015.9|42995.9|4
1636076130000|2021-11-05 01:35:30|43023.4|43003.4|43026.6|43006.6|43026.6|43006.6|43023.4|43003.4|2
1636076140000|2021-11-05 01:35:40|43025.9|43005.9|43030.9|43010.9|43032.8|43012.8|43025.9|43005.9|7
1636076150000|2021-11-05 01:35:50|43028.4|43008.4|43030.9|43010.9|43030.9|43010.9|43026.6|43006.6|1
1636076160000|2021-11-05 01:36:00|43033.4|43013.4|43038.4|43018.4|43038.4|43018.4|43033.4|43013.4|3
1636076170000|2021-11-05 01:36:10|43039.1|43019.1|43040.3|43020.3|43040.9|43020.9|43039.1|43019.1|5
1636076180000|2021-11-05 01:36:20|43038.4|43018.4|43015.9|42995.9|43038.4|43018.4|43010.9|42990.9|9
1636076190000|2021-11-05 01:36:30|43014.1|42994.1|43003.4|42983.4|43014.1|42994.1|43003.4|42983.4|6
1636076200000|2021-11-05 01:36:40|43000.9|42980.9|43008.4|42988.4|43008.4|42988.4|43000.9|42980.9|2
1636076210000|2021-11-05 01:36:50|43009.1|42989.1|43005.9|42985.9|43010.9|42990.9|43001.6|42981.6|4
1636076220000|2021-11-05 01:37:00|43003.4|42983.4|42995.9|42975.9|43005.9|42985.9|42995.9|42975.9|9
1636076230000|2021-11-05 01:37:10|42994.6|42974.6|42990.9|42970.9|42995.9|42975.9|42990.9|42970.9|1
1636076240000|2021-11-05 01:37:20|42988.4|42968.4|42983.4|42963.4|42988.4|42968.4|42983.4|42963.4|3
1636076250000|2021-11-05 01:37:30|42981.6|42961.6|42980.9|42960.9|42984.1|42964.1|42977.8|42957.8|4
1636076260000|2021-11-05 01:37:40|42981.6|42961.6|42991.6|42971.6|42995.9|42975.9|42981.6|42961.6|13
1636076270000|2021-11-05 01:37:50|42990.9|42970.9|42985.9|42965.9|42990.9|42970.9|42985.9|42965.9|1
1636076280000|2021-11-05 01:38:00|42989.1|42969.1|42993.4|42973.4|42993.4|42973.4|42989.1|42969.1|5
1636076290000|2021-11-05 01:38:10|42990.9|42970.9|42995.9|42975.9|42995.9|42975.9|42990.9|42970.9|3
1636076300000|2021-11-05 01:38:20|42994.1|42974.1|42994.1|42974.1|42994.1|42974.1|42994.1|42974.1|0
1636076310000|2021-11-05 01:38:30|42990.9|42970.9|42990.9|42970.9|42990.9|42970.9|42989.1|42969.1|2
1636076320000|2021-11-05 01:38:40|42987.2|42967.2|42990.9|42970.9|42990.9|42970.9|42985.9|42965.9|0
1636076330000|2021-11-05 01:38:50|42989.1|42969.1|42984.1|42964.1|42989.1|42969.1|42984.1|42964.1|0
1636076340000|2021-11-05 01:39:00|42983.4|42963.4|42978.4|42958.4|42983.4|42963.4|42975.9|42955.9|5
1636076350000|2021-11-05 01:39:10|42974.1|42954.1|42959.6|42939.6|42974.1|42954.1|42959.6|42939.6|11
1636076360000|2021-11-05 01:39:20|42957.8|42937.8|42959.1|42939.1|42960.9|42940.9|42957.8|42937.8|4
1636076370000|2021-11-05 01:39:30|42958.4|42938.4|42955.9|42935.9|42958.4|42938.4|42955.9|42935.9|0
1636076380000|2021-11-05 01:39:40|42951.6|42931.6|42971.6|42951.6|42971.6|42951.6|42951.6|42931.6|10
1636076390000|2021-11-05 01:39:50|||||||||1
1636076400000|2021-11-05 01:40:00|42970.9|42950.9|42970.9|42950.9|42970.9|42950.9|42969.1|42949.1|1
1636076410000|2021-11-05 01:40:10|42972.8|42952.8|42979.1|42959.1|42984.6|42964.6|42972.8|42952.8|3
1636076420000|2021-11-05 01:40:20|42978.4|42958.4|42980.9|42960.9|42980.9|42960.9|42978.4|42958.4|5
1636076430000|2021-11-05 01:40:30|42981.6|42961.6|42981.6|42961.6|42984.1|42964.1|42979.1|42959.1|3
1636076440000|2021-11-05 01:40:40|42980.9|42960.9|42979.1|42959.1|42980.9|42960.9|42979.1|42959.1|0
1636076450000|2021-11-05 01:40:50|42976.6|42956.6|42981.6|42961.6|42981.6|42961.6|42976.6|42956.6|4
1636076460000|2021-11-05 01:41:00|42982.2|42962.2|42990.9|42970.9|42990.9|42970.9|42982.2|42962.2|0
1636076470000|2021-11-05 01:41:10|42998.4|42978.4|43008.4|42988.4|43008.4|42988.4|42998.4|42978.4|4
1636076480000|2021-11-05 01:41:20|43010.9|42990.9|43024.1|43004.1|43024.1|43004.1|43010.9|42990.9|12
1636076490000|2021-11-05 01:41:30|43024.7|43004.7|43027.2|43007.2|43027.2|43007.2|43024.7|43004.7|0
1636076500000|2021-11-05 01:41:40|43029.1|43009.1|43037.2|43017.2|43037.2|43017.2|43029.1|43009.1|2
1636076510000|2021-11-05 01:41:50|43039.7|43019.7|43048.4|43028.4|43048.4|43028.4|43039.7|43019.7|10
1636076520000|2021-11-05 01:42:00|43045.9|43025.9|43042.8|43022.8|43045.9|43025.9|43042.8|43022.8|2
1636076530000|2021-11-05 01:42:10|43040.3|43020.3|43030.9|43010.9|43040.3|43020.3|43030.9|43010.9|7
1636076540000|2021-11-05 01:42:20|43029.1|43009.1|43020.9|43000.9|43030.9|43010.9|43015.9|42995.9|1
1636076550000|2021-11-05 01:42:30|43018.4|42998.4|43020.9|43000.9|43020.9|43000.9|43015.9|42995.9|5
1636076560000|2021-11-05 01:42:40|43023.4|43003.4|43025.9|43005.9|43025.9|43005.9|43020.9|43000.9|1
1636076570000|2021-11-05 01:42:50|43035.9|43015.9|43033.4|43013.4|43040.9|43020.9|43033.4|43013.4|3
1636076580000|2021-11-05 01:43:00|43035.9|43015.9|43040.9|43020.9|43040.9|43020.9|43035.9|43015.9|7
1636076590000|2021-11-05 01:43:10|43041.5|43021.5|43040.9|43020.9|43045.9|43025.9|43040.9|43020.9|0
1636076600000|2021-11-05 01:43:20|43038.4|43018.4|43025.9|43005.9|43038.4|43018.4|43025.9|43005.9|2
1636076610000|2021-11-05 01:43:30|43028.4|43008.4|43021.5|43001.5|43030.9|43010.9|43021.5|43001.5|8
1636076620000|2021-11-05 01:43:40|43023.4|43003.4|43018.4|42998.4|43023.4|43003.4|43018.4|42998.4|2
1636076630000|2021-11-05 01:43:50|43020.9|43000.9|43020.9|43000.9|43020.9|43000.9|43015.9|42995.9|0
1636076640000|2021-11-05 01:44:00|43015.9|42995.9|43020.9|43000.9|43020.9|43000.9|43015.9|42995.9|5
1636076650000|2021-11-05 01:44:10|43023.4|43003.4|43028.4|43008.4|43033.4|43013.4|43023.4|43003.4|4
1636076660000|2021-11-05 01:44:20|43023.4|43003.4|43003.4|42983.4|43023.4|43003.4|43003.4|42983.4|4
1636076670000|2021-11-05 01:44:30|43000.9|42980.9|42980.9|42960.9|43000.9|42980.9|42978.4|42958.4|11
1636076680000|2021-11-05 01:44:40|42985.9|42965.9|42985.9|42965.9|42985.9|42965.9|42984|42964|5
1636076690000|2021-11-05 01:44:50|42987.7|42967.7|43005.9|42985.9|43005.9|42985.9|42987.7|42967.7|14
1636076700000|2021-11-05 01:45:00|43010.9|42990.9|43009|42989|43010.9|42990.9|43009|42989|3
1636076710000|2021-11-05 01:45:10|43007.2|42987.2|42995.9|42975.9|43007.2|42987.2|42984|42964|4
1636076730000|2021-11-05 01:45:30|42994|42974|42990.9|42970.9|42994|42974|42990.9|42970.9|1
1636076740000|2021-11-05 01:45:40|42991.5|42971.5|43002.7|42982.7|43002.7|42982.7|42991.5|42971.5|2
1636076750000|2021-11-05 01:45:50|43005.9|42985.9|43009|42989|43009|42989|43005.9|42985.9|0
1636076760000|2021-11-05 01:46:00|43010.9|42990.9|43015.9|42995.9|43020.9|43000.9|43010.9|42990.9|0
1636076770000|2021-11-05 01:46:10|43014|42994|43008.4|42988.4|43015.9|42995.9|43008.4|42988.4|4
1636076780000|2021-11-05 01:46:20|43007.7|42987.7|43000.9|42980.9|43007.7|42987.7|42995.9|42975.9|4
1636076790000|2021-11-05 01:46:30|42995.9|42975.9|42994|42974|42995.9|42975.9|42980.9|42960.9|10
1636076800000|2021-11-05 01:46:40|42993.4|42973.4|43003.4|42983.4|43003.4|42983.4|42992.7|42972.7|8
1636076810000|2021-11-05 01:46:50|43015.9|42995.9|43010.9|42990.9|43015.9|42995.9|43010.9|42990.9|8
1636076820000|2021-11-05 01:47:00|43013.4|42993.4|43020.9|43000.9|43020.9|43000.9|43013.4|42993.4|9
1636076830000|2021-11-05 01:47:10|43025.9|43005.9|43035.9|43015.9|43038.4|43018.4|43023.4|43003.4|6
1636076840000|2021-11-05 01:47:20|43038.4|43018.4|43040.2|43020.2|43048.4|43028.4|43035.9|43015.9|11
1636076850000|2021-11-05 01:47:30|43042.7|43022.7|43045.2|43025.2|43047.7|43027.7|43042.7|43022.7|14
1636076860000|2021-11-05 01:47:40|43045.9|43025.9|43054.6|43034.6|43055.2|43035.2|43045.9|43025.9|6
1636076870000|2021-11-05 01:47:50|43052.7|43032.7|43060.2|43040.2|43060.2|43040.2|43050.9|43030.9|9
1636076880000|2021-11-05 01:48:00|43060.9|43040.9|43072.7|43052.7|43085.2|43065.2|43060.9|43040.9|18
1636076890000|2021-11-05 01:48:10|43072.1|43052.1|43073.4|43053.4|43073.4|43053.4|43069.6|43049.6|5
1636076900000|2021-11-05 01:48:20|43075.2|43055.2|43082.7|43062.7|43082.7|43062.7|43075.2|43055.2|5
1636076910000|2021-11-05 01:48:30|43077.7|43057.7|43075.9|43055.9|43077.7|43057.7|43060.9|43040.9|19
1636076920000|2021-11-05 01:48:40|43074|43054|43068.4|43048.4|43074|43054|43068.4|43048.4|12
1636076930000|2021-11-05 01:48:50|43065.9|43045.9|43065.9|43045.9|43065.9|43045.9|43065.9|43045.9|4
1636076940000|2021-11-05 01:49:00|43064|43044|43058.4|43038.4|43064|43044|43058.4|43038.4|8
1636076950000|2021-11-05 01:49:10|43055.9|43035.9|43055.9|43035.9|43055.9|43035.9|43053.4|43033.4|2
1636076960000|2021-11-05 01:49:20|43050.9|43030.9|43045.9|43025.9|43050.9|43030.9|43045.9|43025.9|6
1636076970000|2021-11-05 01:49:30|43043.4|43023.4|43045.9|43025.9|43046.5|43026.5|43043.4|43023.4|5
1636076980000|2021-11-05 01:49:40|43050.9|43030.9|43055.9|43035.9|43055.9|43035.9|43049|43029|10
1636077000000|2021-11-05 01:50:00|43053.4|43033.4|43068.4|43048.4|43068.4|43048.4|43053.4|43033.4|7
1636077010000|2021-11-05 01:50:10|43070.9|43050.9|43079|43059|43079|43059|43070.9|43050.9|4
1636077020000|2021-11-05 01:50:20|43080.9|43060.9|43098.4|43078.4|43098.4|43078.4|43080.9|43060.9|10
1636077030000|2021-11-05 01:50:30|43103.4|43083.4|43095.2|43075.2|43108.4|43088.4|43095.2|43075.2|18
1636077040000|2021-11-05 01:50:40|43094|43074|43090.9|43070.9|43095.9|43075.9|43090.9|43070.9|3
1636077050000|2021-11-05 01:50:50|43095.9|43075.9|43098.4|43078.4|43098.4|43078.4|43090.9|43070.9|11
1636077060000|2021-11-05 01:51:00|43095.9|43075.9|43088.4|43068.4|43095.9|43075.9|43087.7|43067.7|21
1636077070000|2021-11-05 01:51:10|43085.9|43065.9|43075.9|43055.9|43091.5|43071.5|43070.9|43050.9|16
1636077080000|2021-11-05 01:51:20|43078.4|43058.4|43081.5|43061.5|43085.9|43065.9|43078.4|43058.4|5
1636077090000|2021-11-05 01:51:30|43085.2|43065.2|43090.9|43070.9|43091.5|43071.5|43080.9|43060.9|6
1636077100000|2021-11-05 01:51:40|43091.5|43071.5|43090.9|43070.9|43095.9|43075.9|43090.9|43070.9|3
1636077110000|2021-11-05 01:51:50|43094.6|43074.6|43090.9|43070.9|43098.4|43078.4|43090.9|43070.9|10
1636077120000|2021-11-05 01:52:00|43088.4|43068.4|43078.4|43058.4|43088.4|43068.4|43078.4|43058.4|3
1636077130000|2021-11-05 01:52:10|43075.9|43055.9|43073.4|43053.4|43075.9|43055.9|43073.4|43053.4|4
1636077140000|2021-11-05 01:52:20|43070.9|43050.9|43070.9|43050.9|43070.9|43050.9|43070.9|43050.9|1
1636077150000|2021-11-05 01:52:30|43073.4|43053.4|43070.9|43050.9|43073.4|43053.4|43070.9|43050.9|0
1636077160000|2021-11-05 01:52:40|43073.4|43053.4|43075.9|43055.9|43079|43059|43073.4|43053.4|8
1636077170000|2021-11-05 01:52:50|43085.9|43065.9|43094|43074|43094|43074|43085.9|43065.9|7
1636077180000|2021-11-05 01:53:00|43095.9|43075.9|43095.9|43075.9|43098.4|43078.4|43093.4|43073.4|4
1636077190000|2021-11-05 01:53:10|43090.9|43070.9|43091.5|43071.5|43091.5|43071.5|43090.9|43070.9|8
1636077200000|2021-11-05 01:53:20|43095.9|43075.9|43096.5|43076.5|43096.5|43076.5|43093.4|43073.4|1
1636077210000|2021-11-05 01:53:30|43097.2|43077.2|43095.9|43075.9|43097.2|43077.2|43093.4|43073.4|9
1636077220000|2021-11-05 01:53:40|43097.7|43077.7|43100.9|43080.9|43100.9|43080.9|43097.7|43077.7|3
1636077230000|2021-11-05 01:53:50|43103.4|43083.4|43110.2|43090.2|43115.9|43095.9|43103.4|43083.4|11
1636077240000|2021-11-05 01:54:00|43108.9|43088.9|43099|43079|43108.9|43088.9|43099|43079|5
1636077250000|2021-11-05 01:54:10|43094|43074|43100.9|43080.9|43100.9|43080.9|43089|43069|8
1636077260000|2021-11-05 01:54:20|43103.4|43083.4|43108.4|43088.4|43110.2|43090.2|43103.4|43083.4|1
1636077270000|2021-11-05 01:54:30|43109|43089|43105.9|43085.9|43110.9|43090.9|43105.9|43085.9|0
1636077280000|2021-11-05 01:54:40|43103.4|43083.4|43105.9|43085.9|43105.9|43085.9|43100.9|43080.9|9
1636077290000|2021-11-05 01:54:50|43109|43089|43108.4|43088.4|43110.9|43090.9|43105.9|43085.9|3
1636077300000|2021-11-05 01:55:00|43105.2|43085.2|43100.9|43080.9|43114|43094|43100.9|43080.9|17
1636077310000|2021-11-05 01:55:10|43098.4|43078.4|43090.9|43070.9|43100.2|43080.2|43090.9|43070.9|8
1636077320000|2021-11-05 01:55:20|43089|43069|43087.7|43067.7|43089|43069|43081.5|43061.5|3
1636077330000|2021-11-05 01:55:30|43085.9|43065.9|43077.7|43057.7|43088.4|43068.4|43077.7|43057.7|10
1636077340000|2021-11-05 01:55:40|43077.1|43057.1|43080.9|43060.9|43085.2|43065.2|43073.4|43053.4|13
1636077350000|2021-11-05 01:55:50|43079|43059|43073.4|43053.4|43079|43059|43073.4|43053.4|12
1636077360000|2021-11-05 01:56:00|43074|43054|43075.9|43055.9|43075.9|43055.9|43070.9|43050.9|3
1636077370000|2021-11-05 01:56:10|43078.4|43058.4|43084|43064|43084|43064|43078.4|43058.4|3
1636077380000|2021-11-05 01:56:20|43080.9|43060.9|43074.6|43054.6|43080.9|43060.9|43074.6|43054.6|5
1636077390000|2021-11-05 01:56:30|43070.9|43050.9|43058.4|43038.4|43070.9|43050.9|43058.4|43038.4|4
1636077400000|2021-11-05 01:56:40|43057.7|43037.7|43054|43034|43057.7|43037.7|43052.7|43032.7|2
1636077410000|2021-11-05 01:56:50|43051.5|43031.5|43043.4|43023.4|43051.5|43031.5|43040.9|43020.9|6
1636077420000|2021-11-05 01:57:00|43040.2|43020.2|43033.4|43013.4|43040.2|43020.2|43033.4|43013.4|5
1636077430000|2021-11-05 01:57:10|43035.9|43015.9|43043.4|43023.4|43051.5|43031.5|43035.9|43015.9|17
1636077440000|2021-11-05 01:57:20|43045.9|43025.9|43053.4|43033.4|43053.4|43033.4|43045.9|43025.9|10
1636077450000|2021-11-05 01:57:30|43055.2|43035.2|43053.4|43033.4|43057.7|43037.7|43053.4|43033.4|1
1636077460000|2021-11-05 01:57:40|43048.4|43028.4|43053.4|43033.4|43053.4|43033.4|43048.4|43028.4|6
1636077470000|2021-11-05 01:57:50|43054|43034|43072.2|43052.2|43072.2|43052.2|43054|43034|6
1636077480000|2021-11-05 01:58:00|43076.5|43056.5|43065.2|43045.2|43076.5|43056.5|43065.2|43045.2|1
1636077490000|2021-11-05 01:58:10|43065.9|43045.9|43065.9|43045.9|43065.9|43045.9|43060.9|43040.9|0
1636077500000|2021-11-05 01:58:20|43063.4|43043.4|43065.9|43045.9|43065.9|43045.9|43063.4|43043.4|5
1636077510000|2021-11-05 01:58:30|43068.4|43048.4|43067.7|43047.7|43068.4|43048.4|43067.7|43047.7|4
1636077520000|2021-11-05 01:58:40|43065.9|43045.9|43060.9|43040.9|43065.9|43045.9|43060.9|43040.9|2
1636077530000|2021-11-05 01:58:50|||||||||2
1636077540000|2021-11-05 01:59:00|43058.4|43038.4|43056.5|43036.5|43058.4|43038.4|43053.4|43033.4|6
1636077550000|2021-11-05 01:59:10|43058.4|43038.4|43075.9|43055.9|43075.9|43055.9|43058.4|43038.4|6
1636077560000|2021-11-05 01:59:20|43073.4|43053.4|43073.4|43053.4|43075.9|43055.9|43073.4|43053.4|2
1636077570000|2021-11-05 01:59:30|43074|43054|43075.9|43055.9|43075.9|43055.9|43074|43054|0
1636077580000|2021-11-05 01:59:40|43079|43059|43078.4|43058.4|43079|43059|43078.4|43058.4|3
1636077590000|2021-11-05 01:59:50|43075.2|43055.2|43075.9|43055.9|43075.9|43055.9|43073.4|43053.4|1
1636077600000|2021-11-05 02:00:00|43074|43054|43055.9|43035.9|43074|43054|43055.9|43035.9|6
1636077610000|2021-11-05 02:00:10|43053.4|43033.4|43020.2|43000.2|43053.4|43033.4|43020.2|43000.2|10
1636077620000|2021-11-05 02:00:20|43013.4|42993.4|43009|42989|43015.9|42995.9|43008.4|42988.4|8
1636077630000|2021-11-05 02:00:30|43015.9|42995.9|43032.7|43012.7|43041.5|43021.5|43015.9|42995.9|12
1636077640000|2021-11-05 02:00:40|43030.9|43010.9|43025.9|43005.9|43030.9|43010.9|43010.9|42990.9|12
1636077650000|2021-11-05 02:00:50|43024|43004|43023.4|43003.4|43025.9|43005.9|43023.4|43003.4|2
1636077660000|2021-11-05 02:01:00|43025.9|43005.9|43028.4|43008.4|43028.4|43008.4|43023.4|43003.4|4
1636077670000|2021-11-05 02:01:10|43029|43009|43033.4|43013.4|43033.4|43013.4|43029|43009|2
1636077680000|2021-11-05 02:01:20|43035.9|43015.9|43039|43019|43040.9|43020.9|43035.9|43015.9|4
1636077690000|2021-11-05 02:01:30|43040.9|43020.9|43048.4|43028.4|43048.4|43028.4|43040.9|43020.9|3
1636077700000|2021-11-05 02:01:40|43050.2|43030.2|43045.9|43025.9|43050.9|43030.9|43045.9|43025.9|2
1636077710000|2021-11-05 02:01:50|43046.5|43026.5|43059|43039|43059|43039|43046.5|43026.5|6
1636077720000|2021-11-05 02:02:00|43060.9|43040.9|43057.7|43037.7|43060.9|43040.9|43057.7|43037.7|3
1636077730000|2021-11-05 02:02:10|43055.9|43035.9|43030.9|43010.9|43055.9|43035.9|43028.4|43008.4|13
1636077740000|2021-11-05 02:02:20|43030.2|43010.2|43025.9|43005.9|43030.2|43010.2|43025.9|43005.9|0
1636077750000|2021-11-05 02:02:30|43029|43009|43035.9|43015.9|43035.9|43015.9|43029|43009|5
1636077760000|2021-11-05 02:02:40|43034|43014|43035.9|43015.9|43035.9|43015.9|43030.9|43010.9|4
1636077770000|2021-11-05 02:02:50|43033.4|43013.4|43028.4|43008.4|43033.4|43013.4|43027.7|43007.7|7
1636077780000|2021-11-05 02:03:00|43025.9|43005.9|43009|42989|43025.9|43005.9|43005.9|42985.9|9
1636077790000|2021-11-05 02:03:10|43010.9|42990.9|43014|42994|43014|42994|43010.9|42990.9|7
1636077800000|2021-11-05 02:03:20|43018.4|42998.4|43005.9|42985.9|43020.9|43000.9|43003.4|42983.4|10
1636077810000|2021-11-05 02:03:30|43006.5|42986.5|43005.9|42985.9|43009|42989|43005.9|42985.9|0
1636077820000|2021-11-05 02:03:40|43005.2|42985.2|43007.7|42987.7|43007.7|42987.7|42993.4|42973.4|12
1636077830000|2021-11-05 02:03:50|43008.4|42988.4|43015.9|42995.9|43015.9|42995.9|43008.4|42988.4|4
1636077840000|2021-11-05 02:04:00|43013.4|42993.4|43010.9|42990.9|43015.9|42995.9|43005.9|42985.9|7
1636077850000|2021-11-05 02:04:10|43010.2|42990.2|42998.4|42978.4|43010.2|42990.2|42997.7|42977.7|4
1636077860000|2021-11-05 02:04:20|42995.9|42975.9|43010.9|42990.9|43010.9|42990.9|42995.9|42975.9|6
1636077880000|2021-11-05 02:04:40|43008.4|42988.4|43009|42989|43009|42989|43003.4|42983.4|3
1636077890000|2021-11-05 02:04:50|43010.9|42990.9|43008.4|42988.4|43015.9|42995.9|43008.4|42988.4|0
1636077900000|2021-11-05 02:05:00|43009|42989|43033.4|43013.4|43033.4|43013.4|43009|42989|16
1636077910000|2021-11-05 02:05:10|43036.5|43016.5|43030.9|43010.9|43036.5|43016.5|43030.2|43010.2|5
1636077920000|2021-11-05 02:05:20|43025.9|43005.9|43025.9|43005.9|43025.9|43005.9|43023.4|43003.4|2
1636077930000|2021-11-05 02:05:30|43025.2|43005.2|43028.4|43008.4|43028.4|43008.4|43025.2|43005.2|2
1636077940000|2021-11-05 02:05:40|43027.7|43007.7|43028.4|43008.4|43034.6|43014.6|43025.9|43005.9|6
1636077950000|2021-11-05 02:05:50|43030.9|43010.9|43050.9|43030.9|43050.9|43030.9|43030.9|43010.9|4
1636077960000|2021-11-05 02:06:00|43053.4|43033.4|43069|43049|43069|43049|43050.9|43030.9|6
1636077970000|2021-11-05 02:06:10|43072.2|43052.2|43080.3|43060.3|43080.3|43060.3|43072.2|43052.2|3
1636077980000|2021-11-05 02:06:20|43085.3|43065.3|43080.9|43060.9|43085.3|43065.3|43080.9|43060.9|4
1636077990000|2021-11-05 02:06:30|43083.4|43063.4|43087.2|43067.2|43087.2|43067.2|43083.4|43063.4|5
1636078000000|2021-11-05 02:06:40|43086.5|43066.5|43087.2|43067.2|43089.7|43069.7|43086.5|43066.5|2
1636078010000|2021-11-05 02:06:50|43092.2|43072.2|43093.4|43073.4|43095.9|43075.9|43088.4|43068.4|3
1636078020000|2021-11-05 02:07:00|43094|43074|43093.4|43073.4|43101.5|43081.5|43093.4|43073.4|24
1636078030000|2021-11-05 02:07:10|43092.7|43072.7|43098.4|43078.4|43098.4|43078.4|43085.9|43065.9|11
1636078040000|2021-11-05 02:07:20|43100.9|43080.9|43112.2|43092.2|43114.7|43094.7|43100.9|43080.9|7
1636078050000|2021-11-05 02:07:30|43114|43094|43098.4|43078.4|43114|43094|43098.4|43078.4|7
1636078060000|2021-11-05 02:07:40|43095.9|43075.9|43082.7|43062.7|43095.9|43075.9|43082.7|43062.7|3
1636078070000|2021-11-05 02:07:50|43080.9|43060.9|43080.9|43060.9|43080.9|43060.9|43075.9|43055.9|2
1636078080000|2021-11-05 02:08:00|43081.5|43061.5|43082.7|43062.7|43083.4|43063.4|43081.5|43061.5|10
1636078090000|2021-11-05 02:08:10|43083.4|43063.4|43085.9|43065.9|43088.4|43068.4|43083.4|43063.4|2
1636078100000|2021-11-05 02:08:20|43088.4|43068.4|43100.9|43080.9|43100.9|43080.9|43088.4|43068.4|1
1636078110000|2021-11-05 02:08:30|43105.9|43085.9|43115.9|43095.9|43115.9|43095.9|43105.9|43085.9|8
1636078120000|2021-11-05 02:08:40|43112.2|43092.2|43112.2|43092.2|43112.2|43092.2|43112.2|43092.2|4
1636078130000|2021-11-05 02:08:50|43110.9|43090.9|43103.4|43083.4|43110.9|43090.9|43103.4|43083.4|5
1636078140000|2021-11-05 02:09:00|43100.9|43080.9|43103.4|43083.4|43105.9|43085.9|43100.9|43080.9|7
1636078150000|2021-11-05 02:09:10|43102.7|43082.7|43100.9|43080.9|43105.2|43085.2|43100.9|43080.9|10
1636078160000|2021-11-05 02:09:20|43105.9|43085.9|43093.4|43073.4|43105.9|43085.9|43093.4|43073.4|3
1636078170000|2021-11-05 02:09:30|43090.9|43070.9|43083.4|43063.4|43093.4|43073.4|43083.4|43063.4|9
1636078180000|2021-11-05 02:09:40|43088.4|43068.4|43085.9|43065.9|43088.4|43068.4|43083.4|43063.4|5
1636078190000|2021-11-05 02:09:50|43083.4|43063.4|43080.9|43060.9|43083.4|43063.4|43078.4|43058.4|3
1636078200000|2021-11-05 02:10:00|43083.4|43063.4|43083.4|43063.4|43085.9|43065.9|43083.4|43063.4|10
1636078210000|2021-11-05 02:10:10|43085.2|43065.2|43085.9|43065.9|43088.4|43068.4|43084|43064|1
1636078220000|2021-11-05 02:10:20|43083.4|43063.4|43085.9|43065.9|43085.9|43065.9|43083.4|43063.4|3
1636078230000|2021-11-05 02:10:30|43080.9|43060.9|43110.9|43090.9|43110.9|43090.9|43080.9|43060.9|14
1636078240000|2021-11-05 02:10:40|43106.5|43086.5|43100.9|43080.9|43106.5|43086.5|43100.9|43080.9|11
1636078250000|2021-11-05 02:10:50|43095.9|43075.9|43095.9|43075.9|43095.9|43075.9|43095.9|43075.9|7
1636078260000|2021-11-05 02:11:00|43093.4|43073.4|43099|43079|43099|43079|43089|43069|7
1636078270000|2021-11-05 02:11:10|||||||||2
1636078280000|2021-11-05 02:11:20|43095.9|43075.9|43100.2|43080.2|43100.2|43080.2|43093.4|43073.4|4
1636078290000|2021-11-05 02:11:30|43099.6|43079.6|43095.2|43075.2|43099.6|43079.6|43095.2|43075.2|1
1636078300000|2021-11-05 02:11:40|43090.2|43070.2|43090.2|43070.2|43090.2|43070.2|43090.2|43070.2|1
1636078310000|2021-11-05 02:11:50|43085.2|43065.2|43087.7|43067.7|43087.7|43067.7|43085.2|43065.2|0
1636078320000|2021-11-05 02:12:00|43090.2|43070.2|43115.9|43095.9|43115.9|43095.9|43090.2|43070.2|12
1636078330000|2021-11-05 02:12:10|43120.9|43100.9|43130.9|43110.9|43130.9|43110.9|43120.9|43100.9|1
1636078340000|2021-11-05 02:12:20|43130.2|43110.2|43122.7|43102.7|43130.2|43110.2|43120.2|43100.2|4
1636078350000|2021-11-05 02:12:30|43117.7|43097.7|43114.6|43094.6|43119.6|43099.6|43114.6|43094.6|5
1636078360000|2021-11-05 02:12:40|43112.7|43092.7|43117.7|43097.7|43117.7|43097.7|43110.9|43090.9|3
1636078370000|2021-11-05 02:12:50|43115.9|43095.9|43115.9|43095.9|43115.9|43095.9|43115.9|43095.9|0
1636078380000|2021-11-05 02:13:00|43115.2|43095.2|43082.7|43062.7|43115.2|43095.2|43078.4|43058.4|16
1636078390000|2021-11-05 02:13:10|43084.6|43064.6|43077.7|43057.7|43087.7|43067.7|43077.7|43057.7|4
1636078400000|2021-11-05 02:13:20|43078.4|43058.4|43077.7|43057.7|43080.9|43060.9|43075.9|43055.9|4
1636078410000|2021-11-05 02:13:30|43082.7|43062.7|43094.6|43074.6|43094.6|43074.6|43082.7|43062.7|10
1636078420000|2021-11-05 02:13:40|43092.7|43072.7|43079.6|43059.6|43092.7|43072.7|43079.6|43059.6|10
1636078430000|2021-11-05 02:13:50|43082.1|43062.1|43082.7|43062.7|43087.7|43067.7|43082.1|43062.1|3
1636078440000|2021-11-05 02:14:00|43082.1|43062.1|43083.9|43063.9|43083.9|43063.9|43079.6|43059.6|3
1636078450000|2021-11-05 02:14:10|43079.6|43059.6|43087.7|43067.7|43087.7|43067.7|43079.6|43059.6|2
1636078460000|2021-11-05 02:14:20|43092.7|43072.7|43097.7|43077.7|43099.5|43079.5|43092.7|43072.7|5
1636078470000|2021-11-05 02:14:30|43102.7|43082.7|43097.7|43077.7|43105.2|43085.2|43097.7|43077.7|7
1636078480000|2021-11-05 02:14:40|43100.2|43080.2|43102.7|43082.7|43103.3|43083.3|43097.7|43077.7|5
1636078490000|2021-11-05 02:14:50|43105.8|43085.8|43109.5|43089.5|43112.7|43092.7|43105.8|43085.8|3
1636078510000|2021-11-05 02:15:10|43107|43087|43105.2|43085.2|43107|43087|43105.2|43085.2|2
1636078520000|2021-11-05 02:15:20|43102.7|43082.7|43097.7|43077.7|43102.7|43082.7|43097.7|43077.7|1
1636078530000|2021-11-05 02:15:30|43097|43077|43090.2|43070.2|43097|43077|43090.2|43070.2|2
1636078540000|2021-11-05 02:15:40|43092.7|43072.7|43095.8|43075.8|43095.8|43075.8|43092.7|43072.7|4
1636078550000|2021-11-05 02:15:50|43097.7|43077.7|43102.7|43082.7|43102.7|43082.7|43097.7|43077.7|0
1636078560000|2021-11-05 02:16:00|43102|43082|43100.2|43080.2|43102|43082|43100.2|43080.2|0
1636078570000|2021-11-05 02:16:10|43102.7|43082.7|43102.7|43082.7|43102.7|43082.7|43102.7|43082.7|1
1636078580000|2021-11-05 02:16:20|43099.5|43079.5|43098.9|43078.9|43099.5|43079.5|43098.9|43078.9|1
1636078590000|2021-11-05 02:16:30|43097|43077|43097|43077|43097|43077|43097|43077|0
1636078600000|2021-11-05 02:16:40|43095.2|43075.2|43090.2|43070.2|43095.2|43075.2|43090.2|43070.2|2
1636078610000|2021-11-05 02:16:50|43089.5|43069.5|43087|43067|43089.5|43069.5|43087|43067|2
1636078620000|2021-11-05 02:17:00|43090.2|43070.2|43093.3|43073.3|43093.3|43073.3|43090.2|43070.2|2
1636078630000|2021-11-05 02:17:10|43095.2|43075.2|43089.5|43069.5|43097.7|43077.7|43089.5|43069.5|2
1636078640000|2021-11-05 02:17:20|43087.7|43067.7|43064.5|43044.5|43087.7|43067.7|43064.5|43044.5|5
1636078650000|2021-11-05 02:17:30|43063.9|43043.9|43055.2|43035.2|43063.9|43043.9|43055.2|43035.2|6
1636078660000|2021-11-05 02:17:40|43049.6|43029.6|43059.5|43039.5|43059.5|43039.5|43049.6|43029.6|4
1636078670000|2021-11-05 02:17:50|43067|43047|43075.2|43055.2|43075.2|43055.2|43067|43047|6
1636078680000|2021-11-05 02:18:00|43074.5|43054.5|43077.7|43057.7|43077.7|43057.7|43072.7|43052.7|5
1636078690000|2021-11-05 02:18:10|43076.4|43056.4|43069.5|43049.5|43076.4|43056.4|43069.5|43049.5|2
1636078700000|2021-11-05 02:18:20|43067|43047|43067|43047|43067|43047|43067|43047|1
1636078710000|2021-11-05 02:18:30|43065.2|43045.2|43065.2|43045.2|43065.2|43045.2|43065.2|43045.2|0
1636078720000|2021-11-05 02:18:40|43063.9|43043.9|43062|43042|43063.9|43043.9|43062|43042|0
1636078730000|2021-11-05 02:18:50|43057.7|43037.7|43045.2|43025.2|43057.7|43037.7|43045.2|43025.2|9
1636078740000|2021-11-05 02:19:00|43047.7|43027.7|43050.8|43030.8|43050.8|43030.8|43047.7|43027.7|2
1636078750000|2021-11-05 02:19:10|43053.3|43033.3|43055.8|43035.8|43055.8|43035.8|43053.3|43033.3|1
1636078760000|2021-11-05 02:19:20|43062.7|43042.7|43062.7|43042.7|43062.7|43042.7|43062.7|43042.7|0
1636078770000|2021-11-05 02:19:30|||||||||1
1636078780000|2021-11-05 02:19:40|43065.2|43045.2|43065.2|43045.2|43065.2|43045.2|43065.2|43045.2|2
1636078790000|2021-11-05 02:19:50|43065.8|43045.8|43067.7|43047.7|43067.7|43047.7|43065.8|43045.8|0
1636078800000|2021-11-05 02:20:00|43072|43052|43077|43057|43077|43057|43072|43052|0
1636078810000|2021-11-05 02:20:10|43072.7|43052.7|43072.7|43052.7|43072.7|43052.7|43072.7|43052.7|0
1636078840000|2021-11-05 02:20:40|43073.3|43053.3|43072.7|43052.7|43075.2|43055.2|43072.7|43052.7|2
1636078860000|2021-11-05 02:21:00|43074.5|43054.5|43078.3|43058.3|43078.3|43058.3|43074.5|43054.5|2
1636078870000|2021-11-05 02:21:10|43084.5|43064.5|43087.7|43067.7|43087.7|43067.7|43084.5|43064.5|2
1636078880000|2021-11-05 02:21:20|43093.2|43073.2|43094.5|43074.5|43094.5|43074.5|43093.2|43073.2|3
1636078890000|2021-11-05 02:21:30|43101.4|43081.4|43098.9|43078.9|43101.4|43081.4|43098.9|43078.9|4
1636078900000|2021-11-05 02:21:40|43103.9|43083.9|43103.9|43083.9|43103.9|43083.9|43103.9|43083.9|1
1636078910000|2021-11-05 02:21:50|43105.7|43085.7|43105.7|43085.7|43105.7|43085.7|43105.7|43085.7|1
1636078920000|2021-11-05 02:22:00|43110.7|43090.7|43113.2|43093.2|43113.2|43093.2|43110.7|43090.7|5
1636078930000|2021-11-05 02:22:10|43112.6|43092.6|43117.6|43097.6|43117.6|43097.6|43112.6|43092.6|10
1636078940000|2021-11-05 02:22:20|43116.4|43096.4|43116.4|43096.4|43116.4|43096.4|43116.4|43096.4|0
1636078960000|2021-11-05 02:22:40|43121.4|43101.4|43121.4|43101.4|43121.4|43101.4|43121.4|43101.4|2
1636078970000|2021-11-05 02:22:50|43122|43102|43122|43102|43122|43102|43122|43102|1
1636078980000|2021-11-05 02:23:00|43123.9|43103.9|43123.9|43103.9|43123.9|43103.9|43123.9|43103.9|0
1636078990000|2021-11-05 02:23:10|43125.2|43105.2|43127.7|43107.7|43127.7|43107.7|43125.2|43105.2|2
1636079000000|2021-11-05 02:23:20|43128.9|43108.9|43127.7|43107.7|43128.9|43108.9|43127|43107|1
1636079010000|2021-11-05 02:23:30|43125.2|43105.2|43125.2|43105.2|43125.2|43105.2|43125.2|43105.2|0
1636079020000|2021-11-05 02:23:40|43127|43107|43128.9|43108.9|43128.9|43108.9|43127|43107|3
1636079030000|2021-11-05 02:23:50|43131.4|43111.4|43137.6|43117.6|43137.6|43117.6|43131.4|43111.4|5
1636079040000|2021-11-05 02:24:00|43140.1|43120.1|43140.7|43120.7|43140.7|43120.7|43140.1|43120.1|1
1636079050000|2021-11-05 02:24:10|43140.1|43120.1|43136.4|43116.4|43140.1|43120.1|43136.4|43116.4|2
1636079070000|2021-11-05 02:24:30|43138.2|43118.2|43138.2|43118.2|43138.2|43118.2|43138.2|43118.2|2
1636079080000|2021-11-05 02:24:40|43138.9|43118.9|43138.9|43118.9|43138.9|43118.9|43138.9|43118.9|0
1636079100000|2021-11-05 02:25:00|43141.4|43121.4|43141.4|43121.4|43141.4|43121.4|43141.4|43121.4|4
1636079170000|2021-11-05 02:26:10|||||||||1
1636079200000|2021-11-05 02:26:40|||||||||2
1636079230000|2021-11-05 02:27:10|43146.4|43126.4|43155.8|43135.8|43155.8|43135.8|43146.4|43126.4|6
1636079240000|2021-11-05 02:27:20|43156.5|43136.5|43173.9|43153.9|43173.9|43153.9|43156.5|43136.5|14
1636079250000|2021-11-05 02:27:30|||||||||5
1636079260000|2021-11-05 02:27:40|43172|43152|43176.4|43156.4|43176.4|43156.4|43172|43152|1
1636079270000|2021-11-05 02:27:50|43177|43157|43177|43157|43177|43157|43177|43157|44
1636079280000|2021-11-05 02:28:00|||||||||33
1636079290000|2021-11-05 02:28:10|||||||||2
1636079300000|2021-11-05 02:28:20|||||||||4
1636079310000|2021-11-05 02:28:30|||||||||3
1636079320000|2021-11-05 02:28:40|43190|43170|43195.2|43175.2|43195.2|43175.2|43190|43170|13
1636079330000|2021-11-05 02:28:50|||||||||2
1636079340000|2021-11-05 02:29:00|43197.7|43177.7|43197.7|43177.7|43197.7|43177.7|43197.7|43177.7|7
1636079350000|2021-11-05 02:29:10|43197|43177|43195.2|43175.2|43197|43177|43195.2|43175.2|1
1636079360000|2021-11-05 02:29:20|||||||||36
1636079370000|2021-11-05 02:29:30|43208.1|43188.1|43207.5|43187.5|43208.1|43188.1|43207.5|43187.5|18
1636079390000|2021-11-05 02:29:50|43205|43185|43205|43185|43205|43185|43205|43185|2
1636079400000|2021-11-05 02:30:00|43205.6|43185.6|43221.8|43201.8|43227.5|43207.5|43205.6|43185.6|27
1636079410000|2021-11-05 02:30:10|43219.3|43199.3|43217.5|43197.5|43220|43200|43203.1|43183.1|36
1636079420000|2021-11-05 02:30:20|43220|43200|43197.5|43177.5|43220|43200|43197.5|43177.5|5
1636079430000|2021-11-05 02:30:30|43200|43180|43200|43180|43200|43180|43199.3|43179.3|11
1636079440000|2021-11-05 02:30:40|43194.3|43174.3|43186.8|43166.8|43194.3|43174.3|43186.8|43166.8|6
1636079450000|2021-11-05 02:30:50|43187.5|43167.5|43191.8|43171.8|43194.3|43174.3|43187.5|43167.5|10
1636079460000|2021-11-05 02:31:00|43190|43170|43192.5|43172.5|43192.5|43172.5|43190|43170|4
1636079470000|2021-11-05 02:31:10|43190|43170|43180|43160|43190|43170|43180|43160|3
1636079480000|2021-11-05 02:31:20|43179.3|43159.3|43191.2|43171.2|43191.2|43171.2|43177.5|43157.5|5
1636079490000|2021-11-05 02:31:30|43189.3|43169.3|43189.3|43169.3|43189.3|43169.3|43189.3|43169.3|0
1636079500000|2021-11-05 02:31:40|43191.2|43171.2|43182.5|43162.5|43192.5|43172.5|43182.5|43162.5|6
1636079510000|2021-11-05 02:31:50|43183.1|43163.1|43185|43165|43185|43165|43183.1|43163.1|4
1636079520000|2021-11-05 02:32:00|43182.5|43162.5|43180|43160|43185|43165|43180|43160|10
1636079530000|2021-11-05 02:32:10|43182.5|43162.5|43182.5|43162.5|43182.5|43162.5|43182.5|43162.5|0
1636079540000|2021-11-05 02:32:20|43185|43165|43180|43160|43185|43165|43180|43160|3
1636079550000|2021-11-05 02:32:30|43182.5|43162.5|43177.5|43157.5|43182.5|43162.5|43177.5|43157.5|3
1636079560000|2021-11-05 02:32:40|43182.5|43162.5|43175|43155|43182.5|43162.5|43175|43155|1
1636079570000|2021-11-05 02:32:50|43174.3|43154.3|43172.5|43152.5|43174.3|43154.3|43172.5|43152.5|0
1636079580000|2021-11-05 02:33:00|43169.3|43149.3|43165|43145|43169.3|43149.3|43165|43145|1
1636079590000|2021-11-05 02:33:10|43167.5|43147.5|43162.5|43142.5|43167.5|43147.5|43162.5|43142.5|3
1636079600000|2021-11-05 02:33:20|43160|43140|43160|43140|43162.5|43142.5|43160|43140|4
1636079610000|2021-11-05 02:33:30|43157.5|43137.5|43157.5|43137.5|43160|43140|43155|43135|3
1636079620000|2021-11-05 02:33:40|43155|43135|43155|43135|43158.7|43138.7|43154.3|43134.3|2
1636079630000|2021-11-05 02:33:50|43154.3|43134.3|43143.1|43123.1|43154.3|43134.3|43143.1|43123.1|6
1636079640000|2021-11-05 02:34:00|43145|43125|43142.5|43122.5|43145|43125|43142.5|43122.5|2
1636079650000|2021-11-05 02:34:10|43140.6|43120.6|43132.5|43112.5|43140.6|43120.6|43130|43110|17
1636079660000|2021-11-05 02:34:20|43135|43115|43124.3|43104.3|43135|43115|43124.3|43104.3|4
1636079670000|2021-11-05 02:34:30|43121.2|43101.2|43112.5|43092.5|43121.2|43101.2|43111.2|43091.2|9
1636079680000|2021-11-05 02:34:40|43110|43090|43110|43090|43112.5|43092.5|43108.1|43088.1|5
1636079690000|2021-11-05 02:34:50|43107.5|43087.5|43106.8|43086.8|43107.5|43087.5|43104.3|43084.3|8
1636079700000|2021-11-05 02:35:00|43107.5|43087.5|43107.5|43087.5|43112.5|43092.5|43107.5|43087.5|4
1636079710000|2021-11-05 02:35:10|43105|43085|43110|43090|43110|43090|43105|43085|3
1636079720000|2021-11-05 02:35:20|43112.5|43092.5|43122.5|43102.5|43122.5|43102.5|43112.5|43092.5|4
1636079730000|2021-11-05 02:35:30|43119.3|43099.3|43117.5|43097.5|43121.8|43101.8|43115.6|43095.6|4
1636079740000|2021-11-05 02:35:40|43112.5|43092.5|43102.5|43082.5|43112.5|43092.5|43100|43080|15
1636079750000|2021-11-05 02:35:50|43090|43070|43085|43065|43092.5|43072.5|43082.5|43062.5|14
1636079760000|2021-11-05 02:36:00|43084.3|43064.3|43072.5|43052.5|43084.3|43064.3|43066.8|43046.8|18
1636079770000|2021-11-05 02:36:10|43070.6|43050.6|43067.5|43047.5|43074.3|43054.3|43065|43045|17
1636079780000|2021-11-05 02:36:20|43064.3|43044.3|43057.5|43037.5|43064.3|43044.3|43057.5|43037.5|11
1636079790000|2021-11-05 02:36:30|43055.6|43035.6|43039.3|43019.3|43055.6|43035.6|43032.5|43012.5|22
1636079800000|2021-11-05 02:36:40|43041.2|43021.2|43045.6|43025.6|43047.5|43027.5|43041.2|43021.2|3
1636079810000|2021-11-05 02:36:50|43044.3|43024.3|43054.3|43034.3|43054.3|43034.3|43044.3|43024.3|10
1636079820000|2021-11-05 02:37:00|43052.5|43032.5|43039.3|43019.3|43054.3|43034.3|43039.3|43019.3|11
1636079830000|2021-11-05 02:37:10|43037.5|43017.5|43044.3|43024.3|43044.3|43024.3|43037.5|43017.5|9
1636079840000|2021-11-05 02:37:20|43040|43020|43040|43020|43040|43020|43036.8|43016.8|3
1636079850000|2021-11-05 02:37:30|43039.3|43019.3|43049.3|43029.3|43049.3|43029.3|43039.3|43019.3|6
1636079860000|2021-11-05 02:37:40|43048.7|43028.7|43050.6|43030.6|43050.6|43030.6|43048.7|43028.7|3
1636079870000|2021-11-05 02:37:50|43056.8|43036.8|43056.8|43036.8|43056.8|43036.8|43056.8|43036.8|6
1636079880000|2021-11-05 02:38:00|43062.5|43042.5|43044.3|43024.3|43062.5|43042.5|43042.5|43022.5|6
1636079890000|2021-11-05 02:38:10|43045|43025|43042.5|43022.5|43045|43025|43042.5|43022.5|5
1636079900000|2021-11-05 02:38:20|43043.1|43023.1|43042.5|43022.5|43043.1|43023.1|43042.5|43022.5|6
1636079910000|2021-11-05 02:38:30|43039.3|43019.3|43040|43020|43040|43020|43035|43015|2
1636079920000|2021-11-05 02:38:40|43040.6|43020.6|43042.5|43022.5|43042.5|43022.5|43040.6|43020.6|3
1636079930000|2021-11-05 02:38:50|43040|43020|43040|43020|43040|43020|43037.5|43017.5|3
1636079940000|2021-11-05 02:39:00|43042.5|43022.5|43047.5|43027.5|43050|43030|43042.5|43022.5|3
1636079950000|2021-11-05 02:39:10|43048.1|43028.1|43060|43040|43060|43040|43048.1|43028.1|7
1636079960000|2021-11-05 02:39:20|43061.8|43041.8|43057.5|43037.5|43061.8|43041.8|43056.8|43036.8|0
1636079970000|2021-11-05 02:39:30|43052.5|43032.5|43052.5|43032.5|43055|43035|43052.5|43032.5|0
1636079980000|2021-11-05 02:39:40|||||||||1
1636079990000|2021-11-05 02:39:50|43055|43035|43056.8|43036.8|43057.5|43037.5|43052.5|43032.5|3
1636080000000|2021-11-05 02:40:00|43059.3|43039.3|43080|43060|43080|43060|43059.3|43039.3|7
1636080010000|2021-11-05 02:40:10|43085|43065|43077.5|43057.5|43085|43065|43077.5|43057.5|2
1636080020000|2021-11-05 02:40:20|43079.3|43059.3|43077.5|43057.5|43081.8|43061.8|43077.5|43057.5|2
1636080030000|2021-11-05 02:40:30|43082.5|43062.5|43082.5|43062.5|43082.5|43062.5|43082.5|43062.5|0
1636080040000|2021-11-05 02:40:40|43086.8|43066.8|43090|43070|43090|43070|43086.8|43066.8|12
1636080050000|2021-11-05 02:40:50|43088.1|43068.1|43084.3|43064.3|43090|43070|43084.3|43064.3|9
1636080060000|2021-11-05 02:41:00|43083.7|43063.7|43071.8|43051.8|43083.7|43063.7|43071.8|43051.8|7
1636080070000|2021-11-05 02:41:10|43071.2|43051.2|43066.8|43046.8|43071.2|43051.2|43066.8|43046.8|3
1636080080000|2021-11-05 02:41:20|43067.5|43047.5|43067.5|43047.5|43067.5|43047.5|43067.5|43047.5|1
1636080090000|2021-11-05 02:41:30|43072.5|43052.5|43072.5|43052.5|43072.5|43052.5|43072.5|43052.5|3
1636080100000|2021-11-05 02:41:40|43067.5|43047.5|43060|43040|43067.5|43047.5|43058.1|43038.1|3
1636080110000|2021-11-05 02:41:50|43057.5|43037.5|43059.3|43039.3|43059.3|43039.3|43057.5|43037.5|0
1636080120000|2021-11-05 02:42:00|43061.2|43041.2|43057.5|43037.5|43062.5|43042.5|43057.5|43037.5|8
1636080130000|2021-11-05 02:42:10|43059.3|43039.3|43050|43030|43059.3|43039.3|43050|43030|6
1636080140000|2021-11-05 02:42:20|43048.1|43028.1|43052.5|43032.5|43052.5|43032.5|43048.1|43028.1|1
1636080150000|2021-11-05 02:42:30|43055|43035|43052.5|43032.5|43055|43035|43052.5|43032.5|0
1636080160000|2021-11-05 02:42:40|43050|43030|43049.3|43029.3|43052.5|43032.5|43047.5|43027.5|3
1636080170000|2021-11-05 02:42:50|43047.5|43027.5|43047.5|43027.5|43050.6|43030.6|43045|43025|4
1636080180000|2021-11-05 02:43:00|43049.3|43029.3|43046.8|43026.8|43049.3|43029.3|43045|43025|2
1636080190000|2021-11-05 02:43:10|43046.2|43026.2|43037.5|43017.5|43046.2|43026.2|43035|43015|13
1636080200000|2021-11-05 02:43:20|43035.6|43015.6|43037.5|43017.5|43037.5|43017.5|43032.5|43012.5|2
1636080210000|2021-11-05 02:43:30|43046.3|43026.3|43048.1|43028.1|43050|43030|43046.3|43026.3|7
1636080220000|2021-11-05 02:43:40|43050|43030|43052.5|43032.5|43057.5|43037.5|43048.1|43028.1|3
1636080230000|2021-11-05 02:43:50|43050|43030|43050|43030|43050|43030|43050|43030|2
1636080240000|2021-11-05 02:44:00|43052.5|43032.5|43061.8|43041.8|43061.8|43041.8|43052.5|43032.5|3
1636080250000|2021-11-05 02:44:10|43058.1|43038.1|43059.3|43039.3|43062.5|43042.5|43057.5|43037.5|2
1636080260000|2021-11-05 02:44:20|43061.2|43041.2|43050|43030|43061.2|43041.2|43050|43030|1
1636080270000|2021-11-05 02:44:30|43045|43025|43038.1|43018.1|43045|43025|43038.1|43018.1|2
1636080280000|2021-11-05 02:44:40|43040|43020|43047.5|43027.5|43047.5|43027.5|43039.3|43019.3|2
1636080290000|2021-11-05 02:44:50|43052.5|43032.5|43057.5|43037.5|43061.8|43041.8|43052.5|43032.5|5
1636080300000|2021-11-05 02:45:00|43055.6|43035.6|43052.5|43032.5|43057.5|43037.5|43052.5|43032.5|1
1636080310000|2021-11-05 02:45:10|43055.6|43035.6|43057.5|43037.5|43057.5|43037.5|43055.6|43035.6|1
1636080320000|2021-11-05 02:45:20|43060|43040|43057.5|43037.5|43060|43040|43057.5|43037.5|0
1636080330000|2021-11-05 02:45:30|43055.6|43035.6|43050|43030|43055.6|43035.6|43046.8|43026.8|5
1636080340000|2021-11-05 02:45:40|43049.3|43029.3|43047.5|43027.5|43050|43030|43047.5|43027.5|1
1636080350000|2021-11-05 02:45:50|43045|43025|43044.3|43024.3|43045|43025|43044.3|43024.3|1
1636080360000|2021-11-05 02:46:00|43042.5|43022.5|43041.8|43021.8|43042.5|43022.5|43041.8|43021.8|3
1636080370000|2021-11-05 02:46:10|43042.5|43022.5|43047.5|43027.5|43047.5|43027.5|43042.5|43022.5|4
1636080380000|2021-11-05 02:46:20|43052.5|43032.5|43057.5|43037.5|43057.5|43037.5|43052.5|43032.5|5
1636080400000|2021-11-05 02:46:40|43052.5|43032.5|43052.5|43032.5|43052.5|43032.5|43052.5|43032.5|2
1636080410000|2021-11-05 02:46:50|43050.6|43030.6|43052.5|43032.5|43052.5|43032.5|43050.6|43030.6|2
1636080420000|2021-11-05 02:47:00|43047.5|43027.5|43052.5|43032.5|43057.5|43037.5|43047.5|43027.5|13
1636080430000|2021-11-05 02:47:10|43055|43035|43057.5|43037.5|43057.5|43037.5|43055|43035|1
1636080440000|2021-11-05 02:47:20|43058.1|43038.1|43065.6|43045.6|43068.1|43048.1|43058.1|43038.1|5
1636080450000|2021-11-05 02:47:30|43067.5|43047.5|43070.6|43050.6|43071.3|43051.3|43067.5|43047.5|6
1636080460000|2021-11-05 02:47:40|43072.5|43052.5|43072.5|43052.5|43072.5|43052.5|43072.5|43052.5|0
1636080470000|2021-11-05 02:47:50|43070.6|43050.6|43062.5|43042.5|43070.6|43050.6|43062.5|43042.5|1
1636080480000|2021-11-05 02:48:00|43067.5|43047.5|43059.3|43039.3|43067.5|43047.5|43059.3|43039.3|5
1636080490000|2021-11-05 02:48:10|43062.5|43042.5|43065|43045|43065|43045|43062.5|43042.5|0
1636080500000|2021-11-05 02:48:20|43070|43050|43070|43050|43072.5|43052.5|43067.5|43047.5|4
1636080510000|2021-11-05 02:48:30|43067.5|43047.5|43070|43050|43072.5|43052.5|43067.5|43047.5|0
1636080520000|2021-11-05 02:48:40|43069.3|43049.3|43061.8|43041.8|43069.3|43049.3|43061.8|43041.8|2
1636080530000|2021-11-05 02:48:50|43057.5|43037.5|43057.5|43037.5|43057.5|43037.5|43057.5|43037.5|0
1636080540000|2021-11-05 02:49:00|43055|43035|43062.5|43042.5|43062.5|43042.5|43055|43035|2
1636080550000|2021-11-05 02:49:10|43065|43045|43070|43050|43070|43050|43065|43045|1
1636080560000|2021-11-05 02:49:20|43067.5|43047.5|43057.5|43037.5|43067.5|43047.5|43057.5|43037.5|1
1636080570000|2021-11-05 02:49:30|43060|43040|43062.5|43042.5|43062.5|43042.5|43060|43040|2
1636080590000|2021-11-05 02:49:50|43065|43045|43067.5|43047.5|43067.5|43047.5|43065|43045|1
1636080600000|2021-11-05 02:50:00|43072.5|43052.5|43062.5|43042.5|43072.5|43052.5|43062.5|43042.5|3
1636080610000|2021-11-05 02:50:10|43061.8|43041.8|43062.5|43042.5|43062.5|43042.5|43057.5|43037.5|0
1636080620000|2021-11-05 02:50:20|43065|43045|43062.5|43042.5|43065|43045|43062.5|43042.5|1
1636080630000|2021-11-05 02:50:30|43066.8|43046.8|43062.5|43042.5|43066.8|43046.8|43062.5|43042.5|1
1636080640000|2021-11-05 02:50:40|43067.5|43047.5|43063.1|43043.1|43067.5|43047.5|43063.1|43043.1|1
1636080650000|2021-11-05 02:50:50|43062.5|43042.5|43060.6|43040.6|43062.5|43042.5|43060.6|43040.6|1
1636080660000|2021-11-05 02:51:00|43056.2|43036.2|43053.7|43033.7|43056.2|43036.2|43053.7|43033.7|3
1636080670000|2021-11-05 02:51:10|43052.4|43032.4|43047.5|43027.5|43052.4|43032.4|43046.8|43026.8|1
1636080680000|2021-11-05 02:51:20|43046.8|43026.8|43045|43025|43046.8|43026.8|43041.8|43021.8|6
1636080690000|2021-11-05 02:51:30|43043.1|43023.1|43034.3|43014.3|43043.1|43023.1|43034.3|43014.3|7
1636080700000|2021-11-05 02:51:40|43032.5|43012.5|43022.5|43002.5|43032.5|43012.5|43022.5|43002.5|3
1636080710000|2021-11-05 02:51:50|43020|43000|42983.7|42963.7|43022.5|43002.5|42978.7|42958.7|20
1636080720000|2021-11-05 02:52:00|42986.9|42966.9|42988.7|42968.7|42988.7|42968.7|42986.9|42966.9|4
1636080730000|2021-11-05 02:52:10|42989.4|42969.4|43011.2|42991.2|43011.2|42991.2|42989.4|42969.4|11
1636080740000|2021-11-05 02:52:20|43011.9|42991.9|43018.7|42998.7|43018.7|42998.7|43011.9|42991.9|4
1636080750000|2021-11-05 02:52:30|43023.7|43003.7|43028.1|43008.1|43028.1|43008.1|43023.7|43003.7|3
1636080760000|2021-11-05 02:52:40|43026.2|43006.2|43030.6|43010.6|43030.6|43010.6|43026.2|43006.2|2
1636080770000|2021-11-05 02:52:50|43034.3|43014.3|43031.2|43011.2|43035.6|43015.6|43031.2|43011.2|3
1636080780000|2021-11-05 02:53:00|43033.1|43013.1|43033.7|43013.7|43035.6|43015.6|43033.1|43013.1|2
1636080790000|2021-11-05 02:53:10|43034.4|43014.4|43039.9|43019.9|43039.9|43019.9|43034.4|43014.4|1
1636080800000|2021-11-05 02:53:20|43038.1|43018.1|43037.4|43017.4|43040.6|43020.6|43037.4|43017.4|0
1636080810000|2021-11-05 02:53:30|43038.1|43018.1|43040.6|43020.6|43040.6|43020.6|43038.1|43018.1|0
1636080820000|2021-11-05 02:53:40|43042.4|43022.4|43040.6|43020.6|43042.4|43022.4|43040.6|43020.6|3
1636080830000|2021-11-05 02:53:50|43042.4|43022.4|43042.4|43022.4|43042.4|43022.4|43042.4|43022.4|4
1636080840000|2021-11-05 02:54:00|43043.1|43023.1|43060.6|43040.6|43060.6|43040.6|43043.1|43023.1|6
1636080850000|2021-11-05 02:54:10|43063.7|43043.7|43073.7|43053.7|43073.7|43053.7|43063.7|43043.7|5
1636080860000|2021-11-05 02:54:20|43074.4|43054.4|43083.7|43063.7|43084.4|43064.4|43074.4|43054.4|7
1636080870000|2021-11-05 02:54:30|43086.9|43066.9|43081.2|43061.2|43088.7|43068.7|43078.7|43058.7|5
1636080880000|2021-11-05 02:54:40|43083.1|43063.1|43083.7|43063.7|43083.7|43063.7|43081.2|43061.2|2
1636080890000|2021-11-05 02:54:50|43081.2|43061.2|43081.2|43061.2|43081.2|43061.2|43081.2|43061.2|3
1636080900000|2021-11-05 02:55:00|43079.4|43059.4|43075.6|43055.6|43081.2|43061.2|43075.6|43055.6|4
1636080910000|2021-11-05 02:55:10|43078.7|43058.7|43083.7|43063.7|43083.7|43063.7|43078.7|43058.7|5
1636080920000|2021-11-05 02:55:20|43086.2|43066.2|43091.2|43071.2|43091.2|43071.2|43086.2|43066.2|3
1636080930000|2021-11-05 02:55:30|43091.9|43071.9|43095|43075|43095|43075|43091.9|43071.9|6
1636080940000|2021-11-05 02:55:40|43101.2|43081.2|43103.7|43083.7|43106.2|43086.2|43101.2|43081.2|5
1636080960000|2021-11-05 02:56:00|43098.7|43078.7|43096.2|43076.2|43098.7|43078.7|43096.2|43076.2|6
1636080980000|2021-11-05 02:56:20|43093.7|43073.7|43101.2|43081.2|43101.2|43081.2|43093.7|43073.7|3
1636080990000|2021-11-05 02:56:30|43101.9|43081.9|43096.2|43076.2|43101.9|43081.9|43096.2|43076.2|1
1636081000000|2021-11-05 02:56:40|43096.9|43076.9|43093.7|43073.7|43098.7|43078.7|43093.7|43073.7|1
1636081010000|2021-11-05 02:56:50|43091.9|43071.9|43093.7|43073.7|43096.2|43076.2|43091.9|43071.9|4
1636081020000|2021-11-05 02:57:00|43096.9|43076.9|43095.6|43075.6|43096.9|43076.9|43095.6|43075.6|2
1636081030000|2021-11-05 02:57:10|43096.9|43076.9|43093.7|43073.7|43098.7|43078.7|43093.7|43073.7|3
1636081040000|2021-11-05 02:57:20|43094.4|43074.4|43098.7|43078.7|43101.2|43081.2|43094.4|43074.4|3
1636081050000|2021-11-05 02:57:30|43101.2|43081.2|43111.2|43091.2|43111.2|43091.2|43101.2|43081.2|3
1636081060000|2021-11-05 02:57:40|43110.6|43090.6|43116.2|43096.2|43118.7|43098.7|43108.7|43088.7|6
1636081070000|2021-11-05 02:57:50|43123.7|43103.7|43128.7|43108.7|43128.7|43108.7|43121.9|43101.9|8
1636081080000|2021-11-05 02:58:00|43126.9|43106.9|43121.2|43101.2|43126.9|43106.9|43116.2|43096.2|4
1636081090000|2021-11-05 02:58:10|43118.7|43098.7|43118.7|43098.7|43121.9|43101.9|43118.7|43098.7|1
1636081100000|2021-11-05 02:58:20|43116.9|43096.9|43113.7|43093.7|43118.7|43098.7|43113.7|43093.7|0
1636081110000|2021-11-05 02:58:30|43113.1|43093.1|43111.2|43091.2|43113.7|43093.7|43110.6|43090.6|5
1636081120000|2021-11-05 02:58:40|43111.9|43091.9|43108.7|43088.7|43113.7|43093.7|43108.7|43088.7|4
1636081130000|2021-11-05 02:58:50|43101.2|43081.2|43093.7|43073.7|43101.2|43081.2|43093.7|43073.7|5
1636081150000|2021-11-05 02:59:10|43091.9|43071.9|43086.9|43066.9|43091.9|43071.9|43086.2|43066.2|1
1636081160000|2021-11-05 02:59:20|43088.7|43068.7|43093.7|43073.7|43093.7|43073.7|43088.7|43068.7|1
1636081170000|2021-11-05 02:59:30|43096.9|43076.9|43093.7|43073.7|43098.7|43078.7|43093.7|43073.7|0
1636081180000|2021-11-05 02:59:40|43091.9|43071.9|43086.2|43066.2|43091.9|43071.9|43086.2|43066.2|1
1636081190000|2021-11-05 02:59:50|43085.6|43065.6|43078.7|43058.7|43085.6|43065.6|43078.7|43058.7|0
1636081200000|2021-11-05 03:00:00|43078.1|43058.1|43057.5|43037.5|43078.1|43058.1|43057.5|43037.5|8
1636081210000|2021-11-05 03:00:10|43056.9|43036.9|43051.9|43031.9|43056.9|43036.9|43051.9|43031.9|10
1636081220000|2021-11-05 03:00:20|43047.5|43027.5|43050|43030|43050|43030|43047.5|43027.5|1
1636081230000|2021-11-05 03:00:30|43051.9|43031.9|43058.7|43038.7|43058.7|43038.7|43051.9|43031.9|1
1636081240000|2021-11-05 03:00:40|43063.7|43043.7|43066.2|43046.2|43066.2|43046.2|43063.7|43043.7|4
1636081250000|2021-11-05 03:00:50|43068.7|43048.7|43068.7|43048.7|43073.7|43053.7|43068.7|43048.7|11
1636081260000|2021-11-05 03:01:00|43071.9|43051.9|43073.7|43053.7|43073.7|43053.7|43071.9|43051.9|5
1636081270000|2021-11-05 03:01:10|43081.2|43061.2|43103.7|43083.7|43103.7|43083.7|43081.2|43061.2|9
1636081280000|2021-11-05 03:01:20|43098.7|43078.7|43098.7|43078.7|43098.7|43078.7|43098.7|43078.7|3
1636081290000|2021-11-05 03:01:30|43093.7|43073.7|43100.6|43080.6|43103.1|43083.1|43085|43065|7
1636081300000|2021-11-05 03:01:40|43101.2|43081.2|43101.9|43081.9|43103.7|43083.7|43101.2|43081.2|0
1636081310000|2021-11-05 03:01:50|43103.7|43083.7|43116.2|43096.2|43116.2|43096.2|43103.7|43083.7|2
1636081320000|2021-11-05 03:02:00|43113.7|43093.7|43113.7|43093.7|43113.7|43093.7|43113.7|43093.7|1
1636081330000|2021-11-05 03:02:10|43109.4|43089.4|43113.7|43093.7|43113.7|43093.7|43109.4|43089.4|0
1636081340000|2021-11-05 03:02:20|43111.9|43091.9|43121.2|43101.2|43121.2|43101.2|43111.9|43091.9|4
1636081350000|2021-11-05 03:02:30|43121.9|43101.9|43119.4|43099.4|43123.7|43103.7|43119.4|43099.4|1
1636081360000|2021-11-05 03:02:40|43121.2|43101.2|43125.6|43105.6|43125.6|43105.6|43121.2|43101.2|0
1636081370000|2021-11-05 03:02:50|43123.7|43103.7|43123.7|43103.7|43126.2|43106.2|43123.7|43103.7|7
1636081380000|2021-11-05 03:03:00|43117.4|43097.4|43115.6|43095.6|43117.4|43097.4|43115.6|43095.6|4
1636081390000|2021-11-05 03:03:10|43108.7|43088.7|43101.2|43081.2|43108.7|43088.7|43101.2|43081.2|4
1636081400000|2021-11-05 03:03:20|43097.5|43077.5|43108.7|43088.7|43108.7|43088.7|43096.2|43076.2|5
1636081410000|2021-11-05 03:03:30|43104.4|43084.4|43101.9|43081.9|43104.4|43084.4|43101.9|43081.9|0
1636081420000|2021-11-05 03:03:40|43101.2|43081.2|43098.7|43078.7|43101.2|43081.2|43098.7|43078.7|1
1636081430000|2021-11-05 03:03:50|43093.1|43073.1|43093.7|43073.7|43093.7|43073.7|43093.1|43073.1|10
1636081450000|2021-11-05 03:04:10|43091.9|43071.9|43091.9|43071.9|43091.9|43071.9|43091.9|43071.9|0
1636081460000|2021-11-05 03:04:20|43093.7|43073.7|43093.7|43073.7|43093.7|43073.7|43093.7|43073.7|2
1636081470000|2021-11-05 03:04:30|43091.2|43071.2|43088.7|43068.7|43093.7|43073.7|43088.7|43068.7|1
1636081480000|2021-11-05 03:04:40|43093.7|43073.7|43101.9|43081.9|43101.9|43081.9|43093.7|43073.7|2
1636081490000|2021-11-05 03:04:50|43103.7|43083.7|43105.6|43085.6|43105.6|43085.6|43103.7|43083.7|1
1636081500000|2021-11-05 03:05:00|43106.2|43086.2|43106.9|43086.9|43108.7|43088.7|43106.2|43086.2|6
1636081510000|2021-11-05 03:05:10|43108.7|43088.7|43096.2|43076.2|43108.7|43088.7|43096.2|43076.2|3
1636081520000|2021-11-05 03:05:20|43091.2|43071.2|43091.2|43071.2|43091.2|43071.2|43091.2|43071.2|1
1636081530000|2021-11-05 03:05:30|43089.4|43069.4|43091.9|43071.9|43091.9|43071.9|43088.7|43068.7|4
1636081540000|2021-11-05 03:05:40|43092.5|43072.5|43098.7|43078.7|43098.7|43078.7|43092.5|43072.5|3
1636081570000|2021-11-05 03:06:10|43098.1|43078.1|43094.4|43074.4|43098.7|43078.7|43094.4|43074.4|4
1636081580000|2021-11-05 03:06:20|43090.6|43070.6|43084.4|43064.4|43090.6|43070.6|43084.4|43064.4|1
1636081590000|2021-11-05 03:06:30|43083.7|43063.7|43078.7|43058.7|43083.7|43063.7|43078.7|43058.7|2
1636081600000|2021-11-05 03:06:40|43081.9|43061.9|43088.7|43068.7|43093.7|43073.7|43081.9|43061.9|3
1636081610000|2021-11-05 03:06:50|43093.7|43073.7|43093.1|43073.1|43093.7|43073.7|43093.1|43073.1|0
1636081620000|2021-11-05 03:07:00|43091.2|43071.2|43088.7|43068.7|43091.2|43071.2|43088.7|43068.7|1
1636081630000|2021-11-05 03:07:10|43084.4|43064.4|43079.4|43059.4|43084.4|43064.4|43079.4|43059.4|0
1636081640000|2021-11-05 03:07:20|43078.7|43058.7|43076.2|43056.2|43078.7|43058.7|43076.2|43056.2|0
1636081650000|2021-11-05 03:07:30|43071.2|43051.2|43068.7|43048.7|43071.2|43051.2|43068.7|43048.7|4
1636081660000|2021-11-05 03:07:40|43071.2|43051.2|43070.6|43050.6|43071.2|43051.2|43070.6|43050.6|9
1636081670000|2021-11-05 03:07:50|43068.7|43048.7|43063.1|43043.1|43068.7|43048.7|43063.1|43043.1|3
1636081680000|2021-11-05 03:08:00|43061.2|43041.2|43063.7|43043.7|43063.7|43043.7|43053.7|43033.7|9
1636081690000|2021-11-05 03:08:10|43068.7|43048.7|43068.7|43048.7|43068.7|43048.7|43068.7|43048.7|0
1636081700000|2021-11-05 03:08:20|43069.4|43049.4|43088.7|43068.7|43091.2|43071.2|43069.4|43049.4|3
1636081710000|2021-11-05 03:08:30|43086.9|43066.9|43096.2|43076.2|43096.9|43076.9|43086.9|43066.9|1
1636081720000|2021-11-05 03:08:40|43096.9|43076.9|43101.2|43081.2|43103.7|43083.7|43093.7|43073.7|5
1636081730000|2021-11-05 03:08:50|43101.9|43081.9|43103.7|43083.7|43103.7|43083.7|43101.9|43081.9|0
1636081740000|2021-11-05 03:09:00|43108.7|43088.7|43113.7|43093.7|43116.9|43096.9|43108.7|43088.7|3
1636081750000|2021-11-05 03:09:10|43111.9|43091.9|43144.4|43124.4|43144.4|43124.4|43111.9|43091.9|25
1636081760000|2021-11-05 03:09:20|43146.9|43126.9|43146.2|43126.2|43148.7|43128.7|43143.7|43123.7|5
1636081770000|2021-11-05 03:09:30|43143.1|43123.1|43141.2|43121.2|43143.1|43123.1|43138.7|43118.7|5
1636081780000|2021-11-05 03:09:40|43140.6|43120.6|43138.7|43118.7|43140.6|43120.6|43135.6|43115.6|1
1636081790000|2021-11-05 03:09:50|43136.9|43116.9|43136.9|43116.9|43136.9|43116.9|43136.2|43116.2|3
1636081800000|2021-11-05 03:10:00|43133.7|43113.7|43148.7|43128.7|43148.7|43128.7|43133.7|43113.7|7
1636081810000|2021-11-05 03:10:10|43153.7|43133.7|43153.7|43133.7|43153.7|43133.7|43148.7|43128.7|1
1636081820000|2021-11-05 03:10:20|43151.2|43131.2|43151.9|43131.9|43154.4|43134.4|43151.2|43131.2|4
1636081830000|2021-11-05 03:10:30|43148.7|43128.7|43146.9|43126.9|43148.7|43128.7|43146.9|43126.9|2
1636081840000|2021-11-05 03:10:40|43148.7|43128.7|43146.9|43126.9|43148.7|43128.7|43143.7|43123.7|3
1636081850000|2021-11-05 03:10:50|43143.7|43123.7|43143.7|43123.7|43145.6|43125.6|43143.7|43123.7|1
1636081860000|2021-11-05 03:11:00|43144.4|43124.4|43131.2|43111.2|43148.1|43128.1|43126.9|43106.9|9
1636081870000|2021-11-05 03:11:10|43128.7|43108.7|43121.9|43101.9|43133.7|43113.7|43121.9|43101.9|7
1636081880000|2021-11-05 03:11:20|43117.5|43097.5|43111.9|43091.9|43117.5|43097.5|43111.9|43091.9|3
1636081890000|2021-11-05 03:11:30|43113.7|43093.7|43110.6|43090.6|43113.7|43093.7|43110.6|43090.6|0
1636081900000|2021-11-05 03:11:40|43108.7|43088.7|43114.4|43094.4|43114.4|43094.4|43108.7|43088.7|1
1636081920000|2021-11-05 03:12:00|43116.2|43096.2|43118.7|43098.7|43118.7|43098.7|43116.2|43096.2|1
1636081930000|2021-11-05 03:12:10|43121.2|43101.2|43136.9|43116.9|43136.9|43116.9|43121.2|43101.2|1
1636081940000|2021-11-05 03:12:20|43138.7|43118.7|43133.7|43113.7|43148.7|43128.7|43133.7|43113.7|3
1636081950000|2021-11-05 03:12:30|43131.2|43111.2|43131.2|43111.2|43131.2|43111.2|43130.6|43110.6|2
1636081960000|2021-11-05 03:12:40|43130.6|43110.6|43128.7|43108.7|43130.6|43110.6|43128.7|43108.7|0
1636081970000|2021-11-05 03:12:50|43129.4|43109.4|43133.7|43113.7|43133.7|43113.7|43129.4|43109.4|2
1636081980000|2021-11-05 03:13:00|43135|43115|43140|43120|43140|43120|43135|43115|3
1636081990000|2021-11-05 03:13:10|43139.4|43119.4|43139.4|43119.4|43139.4|43119.4|43139.4|43119.4|0
1636082000000|2021-11-05 03:13:20|43138.7|43118.7|43136.2|43116.2|43138.7|43118.7|43136.2|43116.2|1
1636082010000|2021-11-05 03:13:30|43136.9|43116.9|43133.7|43113.7|43138.7|43118.7|43133.7|43113.7|2
1636082020000|2021-11-05 03:13:40|||||||||1
1636082040000|2021-11-05 03:14:00|43136.2|43116.2|43135.6|43115.6|43136.2|43116.2|43135.6|43115.6|4
1636082050000|2021-11-05 03:14:10|43138.7|43118.7|43129.4|43109.4|43138.7|43118.7|43128.7|43108.7|3
1636082060000|2021-11-05 03:14:20|43128.7|43108.7|43124.4|43104.4|43130.6|43110.6|43123.7|43103.7|6
1636082070000|2021-11-05 03:14:30|43126.2|43106.2|43133.7|43113.7|43133.7|43113.7|43126.2|43106.2|0
1636082080000|2021-11-05 03:14:40|43141.9|43121.9|43142.5|43122.5|43142.5|43122.5|43141.9|43121.9|6
1636082090000|2021-11-05 03:14:50|43143.2|43123.2|43144.4|43124.4|43144.4|43124.4|43142.5|43122.5|0
1636082100000|2021-11-05 03:15:00|43148.7|43128.7|43151.2|43131.2|43153.7|43133.7|43148.7|43128.7|2
1636082110000|2021-11-05 03:15:10|43153.7|43133.7|43163.7|43143.7|43163.7|43143.7|43153.7|43133.7|13
1636082120000|2021-11-05 03:15:20|43165.6|43145.6|43173.7|43153.7|43173.7|43153.7|43165.6|43145.6|2
1636082130000|2021-11-05 03:15:30|43171.2|43151.2|43173.7|43153.7|43173.7|43153.7|43169.4|43149.4|5
1636082140000|2021-11-05 03:15:40|43176.2|43156.2|43176.2|43156.2|43176.9|43156.9|43176.2|43156.2|6
1636082150000|2021-11-05 03:15:50|43176.9|43156.9|43176.9|43156.9|43176.9|43156.9|43173.7|43153.7|8
1636082160000|2021-11-05 03:16:00|43176.2|43156.2|43173.7|43153.7|43176.2|43156.2|43169.4|43149.4|11
1636082170000|2021-11-05 03:16:10|43171.9|43151.9|43176.9|43156.9|43181.2|43161.2|43171.9|43151.9|10
1636082180000|2021-11-05 03:16:20|43175|43155|43171.9|43151.9|43176.9|43156.9|43171.9|43151.9|0
1636082190000|2021-11-05 03:16:30|43189.4|43169.4|43195|43175|43195|43175|43189.4|43169.4|15
1636082200000|2021-11-05 03:16:40|43196.9|43176.9|43208.7|43188.7|43211.2|43191.2|43196.9|43176.9|8
1636082210000|2021-11-05 03:16:50|43209.4|43189.4|43209.4|43189.4|43213.7|43193.7|43208.7|43188.7|18
1636082220000|2021-11-05 03:17:00|43207.5|43187.5|43188.7|43168.7|43209.4|43189.4|43188.7|43168.7|12
1636082230000|2021-11-05 03:17:10|43186.9|43166.9|43168.7|43148.7|43186.9|43166.9|43168.7|43148.7|13
1636082240000|2021-11-05 03:17:20|43169.4|43149.4|43178.7|43158.7|43178.7|43158.7|43169.4|43149.4|6
1636082250000|2021-11-05 03:17:30|43173.7|43153.7|43171.2|43151.2|43173.7|43153.7|43169.4|43149.4|0
1636082260000|2021-11-05 03:17:40|43169.4|43149.4|43168.7|43148.7|43171.2|43151.2|43168.7|43148.7|0
1636082270000|2021-11-05 03:17:50|43166.9|43146.9|43169.4|43149.4|43169.4|43149.4|43166.9|43146.9|1
1636082280000|2021-11-05 03:18:00|43171.9|43151.9|43206.9|43186.9|43206.9|43186.9|43171.9|43151.9|11
1636082290000|2021-11-05 03:18:10|43205|43185|43203.1|43183.1|43205.6|43185.6|43200|43180|7
1636082300000|2021-11-05 03:18:20|43203.7|43183.7|43193.7|43173.7|43203.7|43183.7|43193.1|43173.1|10
1636082310000|2021-11-05 03:18:30|43191.9|43171.9|43183.1|43163.1|43191.9|43171.9|43181.2|43161.2|1
1636082320000|2021-11-05 03:18:40|43183.7|43163.7|43183.7|43163.7|43183.7|43163.7|43183.7|43163.7|2
1636082330000|2021-11-05 03:18:50|43186.2|43166.2|43193.7|43173.7|43193.7|43173.7|43186.2|43166.2|7
1636082340000|2021-11-05 03:19:00|43193.1|43173.1|43183.7|43163.7|43193.1|43173.1|43183.7|43163.7|2
1636082350000|2021-11-05 03:19:10|43188.7|43168.7|43188.7|43168.7|43188.7|43168.7|43188.7|43168.7|0
1636082360000|2021-11-05 03:19:20|43193.7|43173.7|43193.7|43173.7|43193.7|43173.7|43193.7|43173.7|0
1636082370000|2021-11-05 03:19:30|43194.4|43174.4|43194.4|43174.4|43194.4|43174.4|43194.4|43174.4|0
1636082380000|2021-11-05 03:19:40|43195|43175|43208.7|43188.7|43211.2|43191.2|43195|43175|7
1636082390000|2021-11-05 03:19:50|43211.2|43191.2|43208.7|43188.7|43213.7|43193.7|43208.7|43188.7|1
1636082400000|2021-11-05 03:20:00|43210.6|43190.6|43218.7|43198.7|43223.1|43203.1|43210.6|43190.6|11
1636082410000|2021-11-05 03:20:10|43216.9|43196.9|43203.7|43183.7|43216.9|43196.9|43203.7|43183.7|4
1636082420000|2021-11-05 03:20:20|43201.2|43181.2|43198.7|43178.7|43201.2|43181.2|43198.7|43178.7|10
1636082430000|2021-11-05 03:20:30|43201.9|43181.9|43213.7|43193.7|43213.7|43193.7|43201.9|43181.9|7
1636082440000|2021-11-05 03:20:40|43211.2|43191.2|43215.6|43195.6|43215.6|43195.6|43211.2|43191.2|3
1636082450000|2021-11-05 03:20:50|43216.9|43196.9|43213.7|43193.7|43218.7|43198.7|43211.2|43191.2|10
1636082460000|2021-11-05 03:21:00|43209.4|43189.4|43198.1|43178.1|43213.7|43193.7|43198.1|43178.1|2
1636082470000|2021-11-05 03:21:10|43193.7|43173.7|43186.2|43166.2|43193.7|43173.7|43186.2|43166.2|3
1636082480000|2021-11-05 03:21:20|43183.7|43163.7|43196.2|43176.2|43196.2|43176.2|43183.7|43163.7|7
1636082490000|2021-11-05 03:21:30|43195.6|43175.6|43188.7|43168.7|43195.6|43175.6|43188.7|43168.7|3
1636082500000|2021-11-05 03:21:40|43188.1|43168.1|43178.1|43158.1|43188.1|43168.1|43178.1|43158.1|6
1636082510000|2021-11-05 03:21:50|43178.7|43158.7|43183.1|43163.1|43183.1|43163.1|43178.7|43158.7|4
1636082520000|2021-11-05 03:22:00|43183.7|43163.7|43198.7|43178.7|43199.4|43179.4|43183.7|43163.7|6
1636082530000|2021-11-05 03:22:10|43198.1|43178.1|43193.7|43173.7|43198.1|43178.1|43193.7|43173.7|3
1636082540000|2021-11-05 03:22:20|43196.2|43176.2|43193.7|43173.7|43196.2|43176.2|43193.7|43173.7|1
1636082550000|2021-11-05 03:22:30|43190.6|43170.6|43184.3|43164.3|43190.6|43170.6|43184.3|43164.3|7
1636082560000|2021-11-05 03:22:40|43186.2|43166.2|43176.8|43156.8|43186.2|43166.2|43174.3|43154.3|2
1636082570000|2021-11-05 03:22:50|43178.7|43158.7|43188.7|43168.7|43188.7|43168.7|43178.7|43158.7|2
1636082580000|2021-11-05 03:23:00|43187.4|43167.4|43188.7|43168.7|43188.7|43168.7|43183.7|43163.7|0
1636082590000|2021-11-05 03:23:10|43190.6|43170.6|43193.7|43173.7|43193.7|43173.7|43188.7|43168.7|4
1636082600000|2021-11-05 03:23:20|43196.2|43176.2|43196.2|43176.2|43196.2|43176.2|43196.2|43176.2|2
1636082610000|2021-11-05 03:23:30|43194.3|43174.3|43193.7|43173.7|43196.2|43176.2|43193.7|43173.7|6
1636082620000|2021-11-05 03:23:40|43191.8|43171.8|43188.7|43168.7|43191.8|43171.8|43188.7|43168.7|5
1636082630000|2021-11-05 03:23:50|43188.1|43168.1|43188.1|43168.1|43188.7|43168.7|43188.1|43168.1|2
1636082640000|2021-11-05 03:24:00|43188.7|43168.7|43188.7|43168.7|43188.7|43168.7|43188.7|43168.7|0
1636082650000|2021-11-05 03:24:10|43190.6|43170.6|43191.2|43171.2|43191.2|43171.2|43190.6|43170.6|0
1636082660000|2021-11-05 03:24:20|43191.8|43171.8|43198.7|43178.7|43198.7|43178.7|43191.8|43171.8|1
1636082670000|2021-11-05 03:24:30|43201.2|43181.2|43191.2|43171.2|43201.2|43181.2|43191.2|43171.2|10
1636082680000|2021-11-05 03:24:40|43193.1|43173.1|43200.6|43180.6|43201.2|43181.2|43193.1|43173.1|3
1636082700000|2021-11-05 03:25:00|43200.5|43180.5|43203.7|43183.7|43203.7|43183.7|43200.5|43180.5|3
1636082710000|2021-11-05 03:25:10|43198.7|43178.7|43198.7|43178.7|43198.7|43178.7|43198.7|43178.7|5
1636082720000|2021-11-05 03:25:20|43198|43178|43173|43153|43198|43178|43173|43153|6
1636082730000|2021-11-05 03:25:30|43168|43148|43158.7|43138.7|43168|43148|43158.7|43138.7|9
1636082750000|2021-11-05 03:25:50|||||||||2
1636082760000|2021-11-05 03:26:00|43156.2|43136.2|43153.7|43133.7|43156.2|43136.2|43153.7|43133.7|1
1636082770000|2021-11-05 03:26:10|43153|43133|43142.4|43122.4|43153|43133|43142.4|43122.4|1
1636082780000|2021-11-05 03:26:20|43141.8|43121.8|43134.9|43114.9|43141.8|43121.8|43134.9|43114.9|6
1636082790000|2021-11-05 03:26:30|43135.5|43115.5|43131.2|43111.2|43135.5|43115.5|43131.2|43111.2|1
1636082800000|2021-11-05 03:26:40|43133.7|43113.7|43151.2|43131.2|43151.2|43131.2|43133.7|43113.7|8
1636082810000|2021-11-05 03:26:50|43151.8|43131.8|43153.7|43133.7|43153.7|43133.7|43151.8|43131.8|0
1636082820000|2021-11-05 03:27:00|43154.3|43134.3|43153.7|43133.7|43154.3|43134.3|43153.7|43133.7|8
1636082830000|2021-11-05 03:27:10|43155.5|43135.5|43155.5|43135.5|43155.5|43135.5|43155.5|43135.5|2
1636082840000|2021-11-05 03:27:20|43156.2|43136.2|43138.7|43118.7|43156.2|43136.2|43138.7|43118.7|4
1636082850000|2021-11-05 03:27:30|43140.5|43120.5|43145.5|43125.5|43145.5|43125.5|43136.2|43116.2|6
1636082860000|2021-11-05 03:27:40|43148|43128|43150.5|43130.5|43150.5|43130.5|43147.4|43127.4|5
1636082870000|2021-11-05 03:27:50|43148|43128|43148|43128|43148|43128|43148|43128|0
1636082880000|2021-11-05 03:28:00|43150.5|43130.5|43148|43128|43150.5|43130.5|43148|43128|0
1636082890000|2021-11-05 03:28:10|43152.4|43132.4|43157.4|43137.4|43157.4|43137.4|43152.4|43132.4|4
1636082900000|2021-11-05 03:28:20|43152.4|43132.4|43152.4|43132.4|43152.4|43132.4|43152.4|43132.4|0
1636082910000|2021-11-05 03:28:30|43149.9|43129.9|43149.9|43129.9|43149.9|43129.9|43149.9|43129.9|0
1636082920000|2021-11-05 03:28:40|43152.4|43132.4|43148|43128|43152.4|43132.4|43148|43128|1
1636082930000|2021-11-05 03:28:50|43146.7|43126.7|43147.4|43127.4|43147.4|43127.4|43146.7|43126.7|6
1636082940000|2021-11-05 03:29:00|43145.5|43125.5|43157.4|43137.4|43157.4|43137.4|43145.5|43125.5|2
1636082950000|2021-11-05 03:29:10|43162.4|43142.4|43162.4|43142.4|43162.4|43142.4|43162.4|43142.4|2
1636082960000|2021-11-05 03:29:20|43166.7|43146.7|43162.4|43142.4|43166.7|43146.7|43162.4|43142.4|0
1636082970000|2021-11-05 03:29:30|43164.2|43144.2|43157.4|43137.4|43164.2|43144.2|43157.4|43137.4|1
1636083000000|2021-11-05 03:30:00|43152.4|43132.4|43146.7|43126.7|43152.4|43132.4|43146.7|43126.7|5
1636083020000|2021-11-05 03:30:20|43142.4|43122.4|43142.4|43122.4|43142.4|43122.4|43142.4|43122.4|0
1636083030000|2021-11-05 03:30:30|43141.7|43121.7|43141.7|43121.7|43141.7|43121.7|43141.7|43121.7|0
1636083040000|2021-11-05 03:30:40|43139.9|43119.9|43137.4|43117.4|43139.9|43119.9|43137.4|43117.4|0
1636083060000|2021-11-05 03:31:00|||||||||1
1636083070000|2021-11-05 03:31:10|43134.9|43114.9|43133|43113|43135.5|43115.5|43133|43113|3
1636083080000|2021-11-05 03:31:20|43134.9|43114.9|43134.9|43114.9|43135.5|43115.5|43134.9|43114.9|0
1636083090000|2021-11-05 03:31:30|43135.5|43115.5|43135.5|43115.5|43135.5|43115.5|43135.5|43115.5|0
1636083110000|2021-11-05 03:31:50|43137.4|43117.4|43137.4|43117.4|43137.4|43117.4|43137.4|43117.4|0
1636083130000|2021-11-05 03:32:10|43136.7|43116.7|43136.7|43116.7|43136.7|43116.7|43136.7|43116.7|0
1636083140000|2021-11-05 03:32:20|43137.4|43117.4|43139.9|43119.9|43139.9|43119.9|43137.4|43117.4|1
1636083150000|2021-11-05 03:32:30|43140.5|43120.5|43140.5|43120.5|43140.5|43120.5|43140.5|43120.5|1
1636083160000|2021-11-05 03:32:40|43138.7|43118.7|43138.7|43118.7|43138.7|43118.7|43138.7|43118.7|0
1636083180000|2021-11-05 03:33:00|43138|43118|43137.4|43117.4|43138|43118|43137.4|43117.4|0
1636083240000|2021-11-05 03:34:00|43138|43118|43138|43118|43138|43118|43138|43118|1
1636083250000|2021-11-05 03:34:10|43134.9|43114.9|43126.7|43106.7|43134.9|43114.9|43126.7|43106.7|5
1636083260000|2021-11-05 03:34:20|43124.9|43104.9|43124.9|43104.9|43124.9|43104.9|43124.9|43104.9|1
1636083270000|2021-11-05 03:34:30|43120.5|43100.5|43119.9|43099.9|43120.5|43100.5|43119.9|43099.9|4
1636083280000|2021-11-05 03:34:40|43117.4|43097.4|43115.5|43095.5|43117.4|43097.4|43115.5|43095.5|5
1636083290000|2021-11-05 03:34:50|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|2
1636083300000|2021-11-05 03:35:00|43112.4|43092.4|43115.5|43095.5|43115.5|43095.5|43112.4|43092.4|4
1636083310000|2021-11-05 03:35:10|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|0
1636083350000|2021-11-05 03:35:50|43116.7|43096.7|43114.9|43094.9|43116.7|43096.7|43114.9|43094.9|0
1636083410000|2021-11-05 03:36:50|43115.5|43095.5|43117.4|43097.4|43117.4|43097.4|43115.5|43095.5|1
1636083420000|2021-11-05 03:37:00|43118|43098|43122.4|43102.4|43122.4|43102.4|43118|43098|2
1636083440000|2021-11-05 03:37:20|43123|43103|43123|43103|43123|43103|43123|43103|0
1636083450000|2021-11-05 03:37:30|43122.4|43102.4|43122.4|43102.4|43122.4|43102.4|43122.4|43102.4|0
1636083460000|2021-11-05 03:37:40|43124.2|43104.2|43132.4|43112.4|43132.4|43112.4|43124.2|43104.2|4
1636083480000|2021-11-05 03:38:00|43134.9|43114.9|43137.4|43117.4|43140.5|43120.5|43134.9|43114.9|5
1636083510000|2021-11-05 03:38:30|43134.2|43114.2|43126.7|43106.7|43134.2|43114.2|43126.7|43106.7|4
1636083520000|2021-11-05 03:38:40|43124.9|43104.9|43125.5|43105.5|43125.5|43105.5|43124.2|43104.2|2
1636083580000|2021-11-05 03:39:40|43127.4|43107.4|43127.4|43107.4|43127.4|43107.4|43127.4|43107.4|0
1636083700000|2021-11-05 03:41:40|43126.7|43106.7|43121.2|43101.2|43126.7|43106.7|43121.2|43101.2|4
1636083730000|2021-11-05 03:42:10|43119.9|43099.9|43115.5|43095.5|43119.9|43099.9|43115.5|43095.5|1
1636083740000|2021-11-05 03:42:20|43113.7|43093.7|43102.4|43082.4|43113.7|43093.7|43102.4|43082.4|11
1636083750000|2021-11-05 03:42:30|43104.2|43084.2|43112.4|43092.4|43112.4|43092.4|43104.2|43084.2|1
1636083760000|2021-11-05 03:42:40|||||||||1
1636083780000|2021-11-05 03:43:00|43109.9|43089.9|43109.9|43089.9|43109.9|43089.9|43109.9|43089.9|0
1636083830000|2021-11-05 03:43:50|||||||||1
1636083860000|2021-11-05 03:44:20|43109.2|43089.2|43109.2|43089.2|43109.2|43089.2|43109.2|43089.2|2
1636083870000|2021-11-05 03:44:30|43106.7|43086.7|43106.7|43086.7|43106.7|43086.7|43106.7|43086.7|2
1636083880000|2021-11-05 03:44:40|43104.2|43084.2|43104.2|43084.2|43104.2|43084.2|43104.2|43084.2|1
1636083890000|2021-11-05 03:44:50|43103.6|43083.6|43097.4|43077.4|43103.6|43083.6|43097.4|43077.4|1
1636083900000|2021-11-05 03:45:00|||||||||3
1636083920000|2021-11-05 03:45:20|43099.2|43079.2|43099.2|43079.2|43099.2|43079.2|43099.2|43079.2|1
1636083930000|2021-11-05 03:45:30|43097.4|43077.4|43097.4|43077.4|43097.4|43077.4|43097.4|43077.4|0
1636083940000|2021-11-05 03:45:40|43099.2|43079.2|43099.2|43079.2|43099.2|43079.2|43099.2|43079.2|0
1636083950000|2021-11-05 03:45:50|43097.4|43077.4|43097.4|43077.4|43097.4|43077.4|43097.4|43077.4|1
1636083960000|2021-11-05 03:46:00|43099.2|43079.2|43099.2|43079.2|43099.2|43079.2|43099.2|43079.2|2
1636083980000|2021-11-05 03:46:20|43102.9|43082.9|43103.6|43083.6|43103.6|43083.6|43102.9|43082.9|1
1636084000000|2021-11-05 03:46:40|43104.2|43084.2|43107.4|43087.4|43107.4|43087.4|43104.2|43084.2|8
1636084020000|2021-11-05 03:47:00|43104.2|43084.2|43102.4|43082.4|43104.2|43084.2|43102.4|43082.4|2
1636084030000|2021-11-05 03:47:10|43100.5|43080.5|43100.5|43080.5|43100.5|43080.5|43100.5|43080.5|0
1636084040000|2021-11-05 03:47:20|||||||||2
1636084080000|2021-11-05 03:48:00|||||||||1
1636084100000|2021-11-05 03:48:20|43103|43083|43103|43083|43103|43083|43103|43083|3
1636084120000|2021-11-05 03:48:40|43101.2|43081.2|43101.2|43081.2|43101.2|43081.2|43101.2|43081.2|0
1636084140000|2021-11-05 03:49:00|43103|43083|43109.3|43089.3|43109.3|43089.3|43103|43083|2
1636084160000|2021-11-05 03:49:20|43110.6|43090.6|43116.2|43096.2|43116.2|43096.2|43110.6|43090.6|0
1636084180000|2021-11-05 03:49:40|43118|43098|43118|43098|43118|43098|43118|43098|0
1636084200000|2021-11-05 03:50:00|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|0
1636084220000|2021-11-05 03:50:20|43096.2|43076.2|43096.2|43076.2|43096.2|43076.2|43096.2|43076.2|10
1636084240000|2021-11-05 03:50:40|||||||||2
1636084250000|2021-11-05 03:50:50|43091.8|43071.8|43084.9|43064.9|43091.8|43071.8|43084.9|43064.9|10
1636084260000|2021-11-05 03:51:00|43085.5|43065.5|43084.9|43064.9|43085.5|43065.5|43084.9|43064.9|1
1636084270000|2021-11-05 03:51:10|43085.5|43065.5|43084.9|43064.9|43085.5|43065.5|43084.9|43064.9|0
1636084280000|2021-11-05 03:51:20|43085.5|43065.5|43085.5|43065.5|43085.5|43065.5|43085.5|43065.5|1
1636084290000|2021-11-05 03:51:30|||||||||1
1636084300000|2021-11-05 03:51:40|||||||||1
1636084320000|2021-11-05 03:52:00|||||||||1
1636084330000|2021-11-05 03:52:10|||||||||1
1636084340000|2021-11-05 03:52:20|43086.2|43066.2|43086.2|43066.2|43086.2|43066.2|43085.5|43065.5|1
1636084350000|2021-11-05 03:52:30|43085.5|43065.5|43086.2|43066.2|43086.2|43066.2|43085.5|43065.5|0
1636084360000|2021-11-05 03:52:40|43085.5|43065.5|43085.5|43065.5|43085.5|43065.5|43085.5|43065.5|2
1636084370000|2021-11-05 03:52:50|43083.7|43063.7|43083.7|43063.7|43083.7|43063.7|43083.7|43063.7|2
1636084400000|2021-11-05 03:53:20|||||||||1
1636084430000|2021-11-05 03:53:50|||||||||1
1636084440000|2021-11-05 03:54:00|||||||||2
1636084460000|2021-11-05 03:54:20|43081.8|43061.8|43081.8|43061.8|43081.8|43061.8|43081.8|43061.8|1
1636084470000|2021-11-05 03:54:30|||||||||1
1636084500000|2021-11-05 03:55:00|43084.3|43064.3|43084.3|43064.3|43084.3|43064.3|43084.3|43064.3|4
1636084520000|2021-11-05 03:55:20|43084.9|43064.9|43084.9|43064.9|43084.9|43064.9|43084.9|43064.9|1
1636084570000|2021-11-05 03:56:10|43082.4|43062.4|43082.4|43062.4|43082.4|43062.4|43082.4|43062.4|2
1636084580000|2021-11-05 03:56:20|43084.9|43064.9|43084.3|43064.3|43084.9|43064.9|43079.9|43059.9|2
1636084590000|2021-11-05 03:56:30|43084.9|43064.9|43084.9|43064.9|43084.9|43064.9|43081.8|43061.8|3
1636084600000|2021-11-05 03:56:40|43083.1|43063.1|43083.1|43063.1|43083.1|43063.1|43083.1|43063.1|1
1636084610000|2021-11-05 03:56:50|43084.9|43064.9|43084.9|43064.9|43084.9|43064.9|43083.1|43063.1|0
1636084640000|2021-11-05 03:57:20|43083.1|43063.1|43084.9|43064.9|43084.9|43064.9|43083.1|43063.1|1
1636084650000|2021-11-05 03:57:30|43083.1|43063.1|43083.1|43063.1|43083.1|43063.1|43083.1|43063.1|3
1636084660000|2021-11-05 03:57:40|43084.9|43064.9|43084.9|43064.9|43084.9|43064.9|43084.9|43064.9|0
1636084700000|2021-11-05 03:58:20|||||||||2
1636084730000|2021-11-05 03:58:50|43079.9|43059.9|43079.9|43059.9|43079.9|43059.9|43079.9|43059.9|2
1636084740000|2021-11-05 03:59:00|43080.6|43060.6|43084.3|43064.3|43084.3|43064.3|43080.6|43060.6|1
1636084750000|2021-11-05 03:59:10|43083.6|43063.6|43079.9|43059.9|43083.6|43063.6|43079.9|43059.9|0
1636084780000|2021-11-05 03:59:40|43083.6|43063.6|43083.6|43063.6|43083.6|43063.6|43083.6|43063.6|0
1636084790000|2021-11-05 03:59:50|43079.9|43059.9|43079.9|43059.9|43081.8|43061.8|43079.9|43059.9|0
1636084800000|2021-11-05 04:00:00|43080.6|43060.6|43084.9|43064.9|43084.9|43064.9|43080.6|43060.6|0
1636084810000|2021-11-05 04:00:10|43083.1|43063.1|43084.9|43064.9|43084.9|43064.9|43083.1|43063.1|0
1636084820000|2021-11-05 04:00:20|43083.1|43063.1|43083.1|43063.1|43083.1|43063.1|43083.1|43063.1|0
1636084830000|2021-11-05 04:00:30|43084.9|43064.9|43083.1|43063.1|43084.9|43064.9|43083.1|43063.1|0
1636084850000|2021-11-05 04:00:50|43084.9|43064.9|43084.9|43064.9|43084.9|43064.9|43084.9|43064.9|1
1636084860000|2021-11-05 04:01:00|43079.9|43059.9|43079.9|43059.9|43079.9|43059.9|43079.9|43059.9|1
1636084880000|2021-11-05 04:01:20|43082.4|43062.4|43079.9|43059.9|43082.4|43062.4|43079.9|43059.9|0
1636084900000|2021-11-05 04:01:40|||||||||2
1636084930000|2021-11-05 04:02:10|43078.1|43058.1|43078.1|43058.1|43078.1|43058.1|43078.1|43058.1|2
1636084940000|2021-11-05 04:02:20|43077.4|43057.4|43075.6|43055.6|43077.4|43057.4|43075.6|43055.6|0
1636084950000|2021-11-05 04:02:30|||||||||1
1636084960000|2021-11-05 04:02:40|||||||||1
1636084980000|2021-11-05 04:03:00|||||||||3
1636085000000|2021-11-05 04:03:20|43078.7|43058.7|43082.4|43062.4|43082.4|43062.4|43078.7|43058.7|7
1636085020000|2021-11-05 04:03:40|43080.6|43060.6|43080.6|43060.6|43080.6|43060.6|43080.6|43060.6|0
1636085040000|2021-11-05 04:04:00|43082.4|43062.4|43080.6|43060.6|43084.3|43064.3|43080.6|43060.6|2
1636085050000|2021-11-05 04:04:10|43082.4|43062.4|43096.9|43076.9|43097.5|43077.5|43080.6|43060.6|7
1636085060000|2021-11-05 04:04:20|43099.4|43079.4|43097.5|43077.5|43099.4|43079.4|43095.7|43075.7|3
1636085070000|2021-11-05 04:04:30|43095.7|43075.7|43094.4|43074.4|43095.7|43075.7|43094.4|43074.4|1
1636085080000|2021-11-05 04:04:40|43095|43075|43096.9|43076.9|43096.9|43076.9|43095|43075|0
1636085090000|2021-11-05 04:04:50|43095|43075|43096.9|43076.9|43096.9|43076.9|43094.4|43074.4|1
1636085100000|2021-11-05 04:05:00|43097.5|43077.5|43102.5|43082.5|43102.5|43082.5|43097.5|43077.5|5
1636085110000|2021-11-05 04:05:10|43105.7|43085.7|43105.7|43085.7|43105.7|43085.7|43105.7|43085.7|5
1636085120000|2021-11-05 04:05:20|||||||||1
1636085130000|2021-11-05 04:05:30|43106.9|43086.9|43106.9|43086.9|43106.9|43086.9|43106.9|43086.9|4
1636085140000|2021-11-05 04:05:40|43108.7|43088.7|43099.4|43079.4|43108.7|43088.7|43099.4|43079.4|5
1636085160000|2021-11-05 04:06:00|43096.9|43076.9|43095|43075|43096.9|43076.9|43095|43075|0
1636085180000|2021-11-05 04:06:20|43094.4|43074.4|43089.4|43069.4|43094.4|43074.4|43089.4|43069.4|1
1636085200000|2021-11-05 04:06:40|43091.2|43071.2|43096.2|43076.2|43096.2|43076.2|43091.2|43071.2|2
1636085210000|2021-11-05 04:06:50|43093.7|43073.7|43093.7|43073.7|43093.7|43073.7|43093.7|43073.7|1
1636085240000|2021-11-05 04:07:20|43098.1|43078.1|43095.6|43075.6|43098.1|43078.1|43095.6|43075.6|0
1636085260000|2021-11-05 04:07:40|43099.9|43079.9|43095.6|43075.6|43099.9|43079.9|43095.6|43075.6|1
1636085280000|2021-11-05 04:08:00|43099.9|43079.9|43099.9|43079.9|43099.9|43079.9|43099.9|43079.9|0
1636085290000|2021-11-05 04:08:10|43099.3|43079.3|43095.6|43075.6|43099.3|43079.3|43095.6|43075.6|0
1636085300000|2021-11-05 04:08:20|43090.6|43070.6|43081.9|43061.9|43090.6|43070.6|43081.9|43061.9|2
1636085330000|2021-11-05 04:08:50|43083.7|43063.7|43086.2|43066.2|43086.2|43066.2|43083.7|43063.7|1
1636085340000|2021-11-05 04:09:00|43089.9|43069.9|43095.6|43075.6|43095.6|43075.6|43089.9|43069.9|2
1636085350000|2021-11-05 04:09:10|43097.4|43077.4|43091.2|43071.2|43097.4|43077.4|43091.2|43071.2|6
1636085360000|2021-11-05 04:09:20|43089.4|43069.4|43089.4|43069.4|43089.4|43069.4|43089.4|43069.4|0
1636085370000|2021-11-05 04:09:30|||||||||1
1636085380000|2021-11-05 04:09:40|43087.5|43067.5|43086.2|43066.2|43087.5|43067.5|43086.2|43066.2|1
1636085410000|2021-11-05 04:10:10|43088.7|43068.7|43089.4|43069.4|43089.4|43069.4|43088.7|43068.7|0
1636085420000|2021-11-05 04:10:20|43091.2|43071.2|43091.2|43071.2|43091.2|43071.2|43091.2|43071.2|0
1636085500000|2021-11-05 04:11:40|43088.1|43068.1|43088.1|43068.1|43088.1|43068.1|43088.1|43068.1|1
1636085510000|2021-11-05 04:11:50|43091.2|43071.2|43091.2|43071.2|43091.2|43071.2|43091.2|43071.2|0
1636085540000|2021-11-05 04:12:20|43090.6|43070.6|43088.1|43068.1|43090.6|43070.6|43088.1|43068.1|2
1636085570000|2021-11-05 04:12:50|43086.2|43066.2|43086.2|43066.2|43086.2|43066.2|43086.2|43066.2|0
1636085640000|2021-11-05 04:14:00|43086.9|43066.9|43100.6|43080.6|43100.6|43080.6|43086.9|43066.9|4
1636085650000|2021-11-05 04:14:10|43098.7|43078.7|43098.7|43078.7|43098.7|43078.7|43098.7|43078.7|0
1636085660000|2021-11-05 04:14:20|43096.2|43076.2|43096.2|43076.2|43096.2|43076.2|43096.2|43076.2|0
1636085730000|2021-11-05 04:15:30|43091.2|43071.2|43084.4|43064.4|43091.2|43071.2|43084.4|43064.4|3
1636085750000|2021-11-05 04:15:50|43083.7|43063.7|43081.2|43061.2|43083.7|43063.7|43081.2|43061.2|4
1636085780000|2021-11-05 04:16:20|43078.7|43058.7|43079.4|43059.4|43079.4|43059.4|43078.7|43058.7|3
1636085790000|2021-11-05 04:16:30|43076.9|43056.9|43076.9|43056.9|43076.9|43056.9|43076.9|43056.9|1
1636085800000|2021-11-05 04:16:40|43077.5|43057.5|43081.2|43061.2|43081.2|43061.2|43077.5|43057.5|0
1636085820000|2021-11-05 04:17:00|43078.7|43058.7|43076.2|43056.2|43078.7|43058.7|43076.2|43056.2|0
1636085840000|2021-11-05 04:17:20|43078.7|43058.7|43078.7|43058.7|43078.7|43058.7|43078.7|43058.7|0
1636085850000|2021-11-05 04:17:30|43076.2|43056.2|43076.2|43056.2|43076.2|43056.2|43076.2|43056.2|0
1636085870000|2021-11-05 04:17:50|43074.4|43054.4|43073.7|43053.7|43074.4|43054.4|43073.7|43053.7|0
1636085880000|2021-11-05 04:18:00|43073.1|43053.1|43073.7|43053.7|43073.7|43053.7|43073.1|43053.1|0
1636085910000|2021-11-05 04:18:30|43071.2|43051.2|43071.2|43051.2|43071.2|43051.2|43071.2|43051.2|1
1636085920000|2021-11-05 04:18:40|43070.6|43050.6|43070.6|43050.6|43070.6|43050.6|43070.6|43050.6|0
1636085940000|2021-11-05 04:19:00|43071.2|43051.2|43076.2|43056.2|43076.2|43056.2|43071.2|43051.2|5
1636085950000|2021-11-05 04:19:10|||||||||1
1636086010000|2021-11-05 04:20:10|43076.9|43056.9|43076.9|43056.9|43076.9|43056.9|43076.9|43056.9|0
1636086030000|2021-11-05 04:20:30|43076.8|43056.8|43081.8|43061.8|43081.8|43061.8|43076.8|43056.8|5
1636086050000|2021-11-05 04:20:50|43083.7|43063.7|43083.7|43063.7|43083.7|43063.7|43083.7|43063.7|1
1636086080000|2021-11-05 04:21:20|43081.8|43061.8|43081.8|43061.8|43081.8|43061.8|43081.8|43061.8|0
1636086090000|2021-11-05 04:21:30|43080|43060|43080|43060|43080|43060|43080|43060|0
1636086100000|2021-11-05 04:21:40|43081.8|43061.8|43081.8|43061.8|43081.8|43061.8|43081.8|43061.8|0
1636086150000|2021-11-05 04:22:30|||||||||1
1636086160000|2021-11-05 04:22:40|43081.2|43061.2|43081.2|43061.2|43081.2|43061.2|43081.2|43061.2|0
1636086190000|2021-11-05 04:23:10|||||||||2
1636086200000|2021-11-05 04:23:20|43079.3|43059.3|43079.3|43059.3|43079.3|43059.3|43079.3|43059.3|0
1636086240000|2021-11-05 04:24:00|||||||||3
1636086250000|2021-11-05 04:24:10|43081.8|43061.8|43081.8|43061.8|43081.8|43061.8|43081.8|43061.8|1
1636086260000|2021-11-05 04:24:20|43079.3|43059.3|43079.3|43059.3|43079.3|43059.3|43079.3|43059.3|0
1636086290000|2021-11-05 04:24:50|43081.2|43061.2|43081.2|43061.2|43081.2|43061.2|43081.2|43061.2|0
1636086300000|2021-11-05 04:25:00|43083|43063|43068|43048|43083|43063|43068|43048|8
1636086310000|2021-11-05 04:25:10|43045.5|43025.5|43028|43008|43045.5|43025.5|43028|43008|14
1636086320000|2021-11-05 04:25:20|43026.8|43006.8|43024.9|43004.9|43026.8|43006.8|43024.3|43004.3|3
1636086330000|2021-11-05 04:25:30|43023|43003|43023|43003|43023|43003|43023|43003|1
1636086340000|2021-11-05 04:25:40|43021.2|43001.2|43021.2|43001.2|43021.2|43001.2|43021.2|43001.2|1
1636086350000|2021-11-05 04:25:50|||||||||1
1636086360000|2021-11-05 04:26:00|43024.9|43004.9|43024.9|43004.9|43024.9|43004.9|43024.9|43004.9|6
1636086370000|2021-11-05 04:26:10|43023|43003|43024.9|43004.9|43024.9|43004.9|43023|43003|0
1636086390000|2021-11-05 04:26:30|43023|43003|43019.9|42999.9|43023|43003|43019.9|42999.9|3
1636086420000|2021-11-05 04:27:00|43020.5|43000.5|43022.4|43002.4|43022.4|43002.4|43020.5|43000.5|1
1636086430000|2021-11-05 04:27:10|43020.5|43000.5|43032.4|43012.4|43032.4|43012.4|43020.5|43000.5|4
1636086450000|2021-11-05 04:27:30|43034.3|43014.3|43037.4|43017.4|43037.4|43017.4|43034.3|43014.3|3
1636086480000|2021-11-05 04:28:00|43041.1|43021.1|43044.9|43024.9|43044.9|43024.9|43041.1|43021.1|3
1636086490000|2021-11-05 04:28:10|43047.4|43027.4|43049.9|43029.9|43049.9|43029.9|43047.4|43027.4|1
1636086500000|2021-11-05 04:28:20|||||||||1
1636086540000|2021-11-05 04:29:00|||||||||2
1636086550000|2021-11-05 04:29:10|43051.7|43031.7|43054.9|43034.9|43054.9|43034.9|43051.7|43031.7|0
1636086560000|2021-11-05 04:29:20|43055.5|43035.5|43055.5|43035.5|43055.5|43035.5|43055.5|43035.5|0
1636086570000|2021-11-05 04:29:30|43057.4|43037.4|43057.4|43037.4|43057.4|43037.4|43057.4|43037.4|1
1636086580000|2021-11-05 04:29:40|43059.9|43039.9|43072.4|43052.4|43072.4|43052.4|43059.9|43039.9|0
1636086620000|2021-11-05 04:30:20|43067.4|43047.4|43067.4|43047.4|43067.4|43047.4|43067.4|43047.4|1
1636086630000|2021-11-05 04:30:30|43065.5|43045.5|43062.4|43042.4|43065.5|43045.5|43062.4|43042.4|1
1636086640000|2021-11-05 04:30:40|43061.7|43041.7|43054.9|43034.9|43061.7|43041.7|43054.9|43034.9|2
1636086650000|2021-11-05 04:30:50|43054.2|43034.2|43046.2|43026.2|43054.2|43034.2|43046.2|43026.2|0
1636086660000|2021-11-05 04:31:00|43045.5|43025.5|43026.7|43006.7|43045.5|43025.5|43026.7|43006.7|10
1636086670000|2021-11-05 04:31:10|43027.4|43007.4|43027.4|43007.4|43027.4|43007.4|43027.4|43007.4|0
1636086690000|2021-11-05 04:31:30|43029.9|43009.9|43029.9|43009.9|43029.9|43009.9|43029.9|43009.9|2
1636086750000|2021-11-05 04:32:30|43032.4|43012.4|43032.4|43012.4|43032.4|43012.4|43032.4|43012.4|0
1636086760000|2021-11-05 04:32:40|43034.9|43014.9|43038|43018|43038|43018|43034.9|43014.9|2
1636086790000|2021-11-05 04:33:10|||||||||1
1636086810000|2021-11-05 04:33:30|43038.7|43018.7|43041.2|43021.2|43041.2|43021.2|43038.7|43018.7|1
1636086820000|2021-11-05 04:33:40|43043|43023|43043|43023|43043|43023|43043|43023|0
1636086830000|2021-11-05 04:33:50|43044.9|43024.9|43044.9|43024.9|43044.9|43024.9|43044.9|43024.9|0
1636086840000|2021-11-05 04:34:00|||||||||2
1636086870000|2021-11-05 04:34:30|43045.5|43025.5|43046.2|43026.2|43046.2|43026.2|43045.5|43025.5|0
1636086880000|2021-11-05 04:34:40|43047.4|43027.4|43044.9|43024.9|43047.4|43027.4|43044.9|43024.9|1
1636086900000|2021-11-05 04:35:00|43034.9|43014.9|43033|43013|43034.9|43014.9|43033|43013|6
1636086910000|2021-11-05 04:35:10|43032.4|43012.4|43032.4|43012.4|43032.4|43012.4|43032.4|43012.4|0
1636086920000|2021-11-05 04:35:20|43034.9|43014.9|43034.9|43014.9|43034.9|43014.9|43034.9|43014.9|3
1636086930000|2021-11-05 04:35:30|43033|43013|43033|43013|43033|43013|43033|43013|0
1636086940000|2021-11-05 04:35:40|43034.9|43014.9|43034.9|43014.9|43034.9|43014.9|43034.9|43014.9|0
1636086960000|2021-11-05 04:36:00|||||||||2
1636086970000|2021-11-05 04:36:10|43035.5|43015.5|43014.9|42994.9|43035.5|43015.5|43012.4|42992.4|13
1636086980000|2021-11-05 04:36:20|43019.2|42999.2|43019.2|42999.2|43019.2|42999.2|43019.2|42999.2|3
1636086990000|2021-11-05 04:36:30|43019.9|42999.9|43019.9|42999.9|43019.9|42999.9|43019.9|42999.9|2
1636087000000|2021-11-05 04:36:40|43027.4|43007.4|43027.4|43007.4|43027.4|43007.4|43027.4|43007.4|1
1636087070000|2021-11-05 04:37:50|||||||||1
1636087100000|2021-11-05 04:38:20|43028|43008|43029.9|43009.9|43032.4|43012.4|43028|43008|7
1636087110000|2021-11-05 04:38:30|||||||||1
1636087120000|2021-11-05 04:38:40|43028|43008|43026.2|43006.2|43028|43008|43026.2|43006.2|0
1636087140000|2021-11-05 04:39:00|43025.5|43005.5|43024.9|43004.9|43025.5|43005.5|43024.9|43004.9|3
1636087150000|2021-11-05 04:39:10|43025.5|43005.5|43028|43008|43028|43008|43025.5|43005.5|0
1636087200000|2021-11-05 04:40:00|||||||||1
1636087210000|2021-11-05 04:40:10|43030.5|43010.5|43035.5|43015.5|43035.5|43015.5|43030.5|43010.5|4
1636087220000|2021-11-05 04:40:20|43037.4|43017.4|43037.4|43017.4|43037.4|43017.4|43037.4|43017.4|0
1636087260000|2021-11-05 04:41:00|43035.5|43015.5|43037.4|43017.4|43037.4|43017.4|43035.5|43015.5|1
1636087270000|2021-11-05 04:41:10|43040.5|43020.5|43040.5|43020.5|43040.5|43020.5|43040.5|43020.5|2
1636087300000|2021-11-05 04:41:40|||||||||1
1636087330000|2021-11-05 04:42:10|||||||||2
1636087340000|2021-11-05 04:42:20|43039.9|43019.9|43038|43018|43039.9|43019.9|43038|43018|3
1636087360000|2021-11-05 04:42:40|||||||||4
1636087380000|2021-11-05 04:43:00|43043|43023|43043|43023|43043|43023|43043|43023|2
1636087390000|2021-11-05 04:43:10|43043.7|43023.7|43045.5|43025.5|43045.5|43025.5|43043.7|43023.7|2
1636087400000|2021-11-05 04:43:20|43046.2|43026.2|43046.2|43026.2|43046.2|43026.2|43046.2|43026.2|1
1636087410000|2021-11-05 04:43:30|43045.5|43025.5|43045.5|43025.5|43045.5|43025.5|43045.5|43025.5|1
1636087420000|2021-11-05 04:43:40|43046.2|43026.2|43045.5|43025.5|43046.2|43026.2|43045.5|43025.5|0
1636087440000|2021-11-05 04:44:00|43046.2|43026.2|43048|43028|43048|43028|43046.2|43026.2|2
1636087450000|2021-11-05 04:44:10|43048.7|43028.7|43048|43028|43048.7|43028.7|43048|43028|1
1636087470000|2021-11-05 04:44:30|43049.9|43029.9|43049.9|43029.9|43049.9|43029.9|43049.9|43029.9|1
1636087490000|2021-11-05 04:44:50|43039.9|43019.9|43039.9|43019.9|43039.9|43019.9|43039.9|43019.9|1
1636087500000|2021-11-05 04:45:00|43033|43013|43025.5|43005.5|43033|43013|43025.5|43005.5|3
1636087510000|2021-11-05 04:45:10|43033|43013|43033|43013|43033|43013|43033|43013|2
1636087520000|2021-11-05 04:45:20|43036.7|43016.7|43038|43018|43038|43018|43036.7|43016.7|1
1636087580000|2021-11-05 04:46:20|43038.7|43018.7|43038.7|43018.7|43038.7|43018.7|43038.7|43018.7|0
1636087630000|2021-11-05 04:47:10|43038|43018|43031.8|43011.8|43038|43018|43031.8|43011.8|6
1636087640000|2021-11-05 04:47:20|43035.5|43015.5|43035.5|43015.5|43035.5|43015.5|43033.7|43013.7|2
1636087650000|2021-11-05 04:47:30|43034.9|43014.9|43034.9|43014.9|43034.9|43014.9|43034.9|43014.9|2
1636087670000|2021-11-05 04:47:50|43029.9|43009.9|43029.9|43009.9|43029.9|43009.9|43029.9|43009.9|2
1636087690000|2021-11-05 04:48:10|43028|43008|43026.2|43006.2|43028|43008|43026.2|43006.2|0
1636087710000|2021-11-05 04:48:30|||||||||4
1636087730000|2021-11-05 04:48:50|43026.8|43006.8|43026.2|43006.2|43026.8|43006.8|43026.2|43006.2|1
1636087740000|2021-11-05 04:49:00|||||||||1
1636087770000|2021-11-05 04:49:30|43028.7|43008.7|43026.2|43006.2|43028.7|43008.7|43026.2|43006.2|1
1636087800000|2021-11-05 04:50:00|43033.7|43013.7|43033.7|43013.7|43033.7|43013.7|43033.7|43013.7|4
1636087810000|2021-11-05 04:50:10|43034.3|43014.3|43034.3|43014.3|43034.3|43014.3|43034.3|43014.3|0
1636087820000|2021-11-05 04:50:20|43038|43018|43039.3|43019.3|43039.3|43019.3|43038|43018|1
1636087840000|2021-11-05 04:50:40|43041.8|43021.8|43047.4|43027.4|43047.4|43027.4|43041.8|43021.8|2
1636087870000|2021-11-05 04:51:10|43045.5|43025.5|43044.9|43024.9|43045.5|43025.5|43044.9|43024.9|3
1636087880000|2021-11-05 04:51:20|43044.2|43024.2|43042.4|43022.4|43044.2|43024.2|43042.4|43022.4|0
1636087890000|2021-11-05 04:51:30|43040.5|43020.5|43040.5|43020.5|43040.5|43020.5|43040.5|43020.5|1
1636087920000|2021-11-05 04:52:00|43041.2|43021.2|43043|43023|43043|43023|43041.2|43021.2|4
1636087930000|2021-11-05 04:52:10|43045.5|43025.5|43044.3|43024.3|43046.2|43026.2|43044.3|43024.3|2
1636087960000|2021-11-05 04:52:40|||||||||1
1636087980000|2021-11-05 04:53:00|43046.2|43026.2|43046.2|43026.2|43046.2|43026.2|43046.2|43026.2|0
1636088020000|2021-11-05 04:53:40|43043|43023|43041.2|43021.2|43043|43023|43041.2|43021.2|0
1636088040000|2021-11-05 04:54:00|43046.2|43026.2|43041.2|43021.2|43046.2|43026.2|43041.2|43021.2|4
1636088050000|2021-11-05 04:54:10|43038.7|43018.7|43038.7|43018.7|43038.7|43018.7|43038.7|43018.7|1
1636088070000|2021-11-05 04:54:30|43038.6|43018.6|43038.6|43018.6|43038.6|43018.6|43038.6|43018.6|0
1636088150000|2021-11-05 04:55:50|||||||||1
1636088160000|2021-11-05 04:56:00|43038|43018|43038|43018|43038|43018|43038|43018|1
1636088170000|2021-11-05 04:56:10|43038.6|43018.6|43041.1|43021.1|43041.1|43021.1|43038.6|43018.6|1
1636088220000|2021-11-05 04:57:00|43046.1|43026.1|43046.1|43026.1|43046.1|43026.1|43046.1|43026.1|1
1636088250000|2021-11-05 04:57:30|||||||||1
1636088260000|2021-11-05 04:57:40|43048.6|43028.6|43051.1|43031.1|43051.1|43031.1|43048.6|43028.6|0
1636088340000|2021-11-05 04:59:00|43049.3|43029.3|43046.1|43026.1|43049.3|43029.3|43046.1|43026.1|2
1636088350000|2021-11-05 04:59:10|43051.1|43031.1|43051.1|43031.1|43051.1|43031.1|43051.1|43031.1|2
1636088360000|2021-11-05 04:59:20|43053.6|43033.6|43059.3|43039.3|43059.3|43039.3|43053.6|43033.6|9
1636088370000|2021-11-05 04:59:30|43059.9|43039.9|43064.3|43044.3|43064.3|43044.3|43059.9|43039.9|3
1636088380000|2021-11-05 04:59:40|43066.1|43046.1|43066.1|43046.1|43066.1|43046.1|43066.1|43046.1|1
1636088390000|2021-11-05 04:59:50|43064.3|43044.3|43064.3|43044.3|43066.1|43046.1|43061.1|43041.1|2
1636088400000|2021-11-05 05:00:00|43066.1|43046.1|43056.1|43036.1|43066.1|43046.1|43056.1|43036.1|5
1636088410000|2021-11-05 05:00:10|43054.3|43034.3|43043.6|43023.6|43054.3|43034.3|43043.6|43023.6|4
1636088420000|2021-11-05 05:00:20|43041.8|43021.8|43038|43018|43041.8|43021.8|43038|43018|2
1636088430000|2021-11-05 05:00:30|43037.3|43017.3|43035.5|43015.5|43037.3|43017.3|43035.5|43015.5|3
1636088450000|2021-11-05 05:00:50|43034.8|43014.8|43035.5|43015.5|43035.5|43015.5|43034.8|43014.8|1
1636088460000|2021-11-05 05:01:00|43034.8|43014.8|43045.5|43025.5|43045.5|43025.5|43034.8|43014.8|4
1636088480000|2021-11-05 05:01:20|43048|43028|43048|43028|43048|43028|43048|43028|0
1636088490000|2021-11-05 05:01:30|43049.8|43029.8|43049.8|43029.8|43049.8|43029.8|43049.8|43029.8|0
1636088510000|2021-11-05 05:01:50|43050.5|43030.5|43052.3|43032.3|43052.3|43032.3|43050.5|43030.5|0
1636088520000|2021-11-05 05:02:00|43054.2|43034.2|43048|43028|43054.2|43034.2|43048|43028|3
1636088550000|2021-11-05 05:02:30|43049.8|43029.8|43053.6|43033.6|43053.6|43033.6|43049.8|43029.8|4
1636088560000|2021-11-05 05:02:40|43055.5|43035.5|43059.8|43039.8|43059.8|43039.8|43055.5|43035.5|0
1636088580000|2021-11-05 05:03:00|43055.5|43035.5|43048.6|43028.6|43055.5|43035.5|43048.6|43028.6|0
1636088600000|2021-11-05 05:03:20|43048|43028|43040.5|43020.5|43048|43028|43040.5|43020.5|2
1636088610000|2021-11-05 05:03:30|43041.1|43021.1|43041.1|43021.1|43041.1|43021.1|43041.1|43021.1|0
1636088620000|2021-11-05 05:03:40|43043|43023|43043|43023|43043|43023|43043|43023|0
1636088630000|2021-11-05 05:03:50|43044.8|43024.8|43044.8|43024.8|43044.8|43024.8|43044.8|43024.8|0
1636088640000|2021-11-05 05:04:00|43043|43023|43043|43023|43043|43023|43043|43023|1
1636088650000|2021-11-05 05:04:10|43041.1|43021.1|43039.8|43019.8|43041.1|43021.1|43039.8|43019.8|2
1636088660000|2021-11-05 05:04:20|43040.5|43020.5|43045.5|43025.5|43045.5|43025.5|43040.5|43020.5|0
1636088670000|2021-11-05 05:04:30|43047.3|43027.3|43046.7|43026.7|43047.3|43027.3|43046.7|43026.7|1
1636088730000|2021-11-05 05:05:30|43042.3|43022.3|43040.5|43020.5|43042.3|43022.3|43040.5|43020.5|4
1636088750000|2021-11-05 05:05:50|43038.6|43018.6|43043|43023|43043|43023|43038.6|43018.6|3
1636088770000|2021-11-05 05:06:10|43047.3|43027.3|43047.3|43027.3|43047.3|43027.3|43047.3|43027.3|1
1636088790000|2021-11-05 05:06:30|43049.8|43029.8|43050.5|43030.5|43050.5|43030.5|43049.8|43029.8|4
1636088810000|2021-11-05 05:06:50|43049.8|43029.8|43049.8|43029.8|43049.8|43029.8|43049.8|43029.8|0
1636088820000|2021-11-05 05:07:00|43046.1|43026.1|43043|43023|43046.1|43026.1|43043|43023|1
1636088830000|2021-11-05 05:07:10|43041.1|43021.1|43038.6|43018.6|43041.1|43021.1|43038.6|43018.6|1
1636088840000|2021-11-05 05:07:20|43041.1|43021.1|43041.1|43021.1|43041.1|43021.1|43041.1|43021.1|0
1636088860000|2021-11-05 05:07:40|43043|43023|43043.6|43023.6|43043.6|43023.6|43043|43023|1
1636088870000|2021-11-05 05:07:50|43041.1|43021.1|43043.6|43023.6|43043.6|43023.6|43041.1|43021.1|1
1636088890000|2021-11-05 05:08:10|43046.1|43026.1|43053.6|43033.6|43053.6|43033.6|43046.1|43026.1|5
1636088900000|2021-11-05 05:08:20|43050.5|43030.5|43048|43028|43050.5|43030.5|43048|43028|2
1636088950000|2021-11-05 05:09:10|43046.1|43026.1|43046.1|43026.1|43046.1|43026.1|43046.1|43026.1|0
1636088970000|2021-11-05 05:09:30|43043.6|43023.6|43043|43023|43043.6|43023.6|43043|43023|0
1636088990000|2021-11-05 05:09:50|43038|43018|43030.5|43010.5|43038|43018|43030.5|43010.5|1
1636089000000|2021-11-05 05:10:00|43025.5|43005.5|43026.1|43006.1|43026.1|43006.1|43025.5|43005.5|2
1636089010000|2021-11-05 05:10:10|43028|43008|43028|43008|43028|43008|43025.5|43005.5|2
1636089020000|2021-11-05 05:10:20|43027.3|43007.3|43028|43008|43028|43008|43025.5|43005.5|1
1636089030000|2021-11-05 05:10:30|43023|43003|43020.5|43000.5|43023|43003|43020.5|43000.5|1
1636089040000|2021-11-05 05:10:40|43021.1|43001.1|43023|43003|43023|43003|43021.1|43001.1|0
1636089050000|2021-11-05 05:10:50|43021.1|43001.1|43018|42998|43021.1|43001.1|43018|42998|1
1636089060000|2021-11-05 05:11:00|43020.5|43000.5|43020.5|43000.5|43020.5|43000.5|43020.5|43000.5|1
1636089070000|2021-11-05 05:11:10|43022.3|43002.3|43023|43003|43023|43003|43022.3|43002.3|0
1636089080000|2021-11-05 05:11:20|43025.5|43005.5|43025.5|43005.5|43025.5|43005.5|43025.5|43005.5|0
1636089090000|2021-11-05 05:11:30|43026.1|43006.1|43028|43008|43028|43008|43026.1|43006.1|1
1636089110000|2021-11-05 05:11:50|43028.6|43008.6|43028.6|43008.6|43028.6|43008.6|43028.6|43008.6|0
1636089120000|2021-11-05 05:12:00|43030.5|43010.5|43034.3|43014.3|43034.3|43014.3|43030.5|43010.5|7
1636089130000|2021-11-05 05:12:10|43033.6|43013.6|43033.6|43013.6|43033.6|43013.6|43033.6|43013.6|0
1636089140000|2021-11-05 05:12:20|43034.3|43014.3|43034.3|43014.3|43034.3|43014.3|43034.3|43014.3|0
1636089170000|2021-11-05 05:12:50|||||||||1
1636089190000|2021-11-05 05:13:10|43040.5|43020.5|43042.3|43022.3|43042.3|43022.3|43040.5|43020.5|5
1636089210000|2021-11-05 05:13:30|43043|43023|43043|43023|43043|43023|43043|43023|0
1636089220000|2021-11-05 05:13:40|43041.1|43021.1|43028.6|43008.6|43041.1|43021.1|43028.6|43008.6|1
1636089230000|2021-11-05 05:13:50|43028|43008|43023.6|43003.6|43028|43008|43023.6|43003.6|0
1636089240000|2021-11-05 05:14:00|43023|43003|43031.1|43011.1|43031.1|43011.1|43023|43003|5
1636089250000|2021-11-05 05:14:10|43031.8|43011.8|43031.8|43011.8|43031.8|43011.8|43031.8|43011.8|0
1636089270000|2021-11-05 05:14:30|43031.1|43011.1|43026.1|43006.1|43031.1|43011.1|43026.1|43006.1|2
1636089280000|2021-11-05 05:14:40|43025.5|43005.5|43025.5|43005.5|43025.5|43005.5|43025.5|43005.5|1
1636089290000|2021-11-05 05:14:50|43023.6|43003.6|43021.1|43001.1|43023.6|43003.6|43021.1|43001.1|1
1636089300000|2021-11-05 05:15:00|||||||||1
1636089330000|2021-11-05 05:15:30|43013.6|42993.6|43013.6|42993.6|43013.6|42993.6|43013.6|42993.6|7
1636089350000|2021-11-05 05:15:50|43011.1|42991.1|43013.6|42993.6|43013.6|42993.6|43011.1|42991.1|1
1636089360000|2021-11-05 05:16:00|43011.8|42991.8|43007.3|42987.3|43011.8|42991.8|43007.3|42987.3|4
1636089370000|2021-11-05 05:16:10|43005.5|42985.5|43006.1|42986.1|43006.1|42986.1|43005.5|42985.5|2
1636089380000|2021-11-05 05:16:20|||||||||1
1636089400000|2021-11-05 05:16:40|43008.6|42988.6|43008.6|42988.6|43008.6|42988.6|43008.6|42988.6|0
1636089420000|2021-11-05 05:17:00|43009.3|42989.3|43008.6|42988.6|43009.3|42989.3|43008.6|42988.6|1
1636089450000|2021-11-05 05:17:30|43006.1|42986.1|42998.6|42978.6|43006.1|42986.1|42998.6|42978.6|4
1636089460000|2021-11-05 05:17:40|42996.1|42976.1|43010.5|42990.5|43010.5|42990.5|42996.1|42976.1|3
1636089470000|2021-11-05 05:17:50|43009.8|42989.8|43009.8|42989.8|43009.8|42989.8|43009.8|42989.8|0
1636089480000|2021-11-05 05:18:00|43013|42993|43013|42993|43013|42993|43013|42993|2
1636089490000|2021-11-05 05:18:10|43009.8|42989.8|43009.8|42989.8|43009.8|42989.8|43009.8|42989.8|1
1636089520000|2021-11-05 05:18:40|43010.5|42990.5|43012.3|42992.3|43013|42993|43010.5|42990.5|0
1636089530000|2021-11-05 05:18:50|43010.5|42990.5|43009.8|42989.8|43010.5|42990.5|43009.8|42989.8|1
1636089540000|2021-11-05 05:19:00|43009.2|42989.2|43009.2|42989.2|43009.2|42989.2|43009.2|42989.2|1
1636089550000|2021-11-05 05:19:10|43004.8|42984.8|43002.3|42982.3|43004.8|42984.8|42999.8|42979.8|3
1636089560000|2021-11-05 05:19:20|43000.5|42980.5|43000.5|42980.5|43000.5|42980.5|43000.5|42980.5|0
1636089570000|2021-11-05 05:19:30|42999.8|42979.8|43000.5|42980.5|43000.5|42980.5|42999.8|42979.8|1
1636089580000|2021-11-05 05:19:40|43002.3|42982.3|43002.3|42982.3|43003|42983|43002.3|42982.3|2
1636089590000|2021-11-05 05:19:50|43008|42988|43008.6|42988.6|43008.6|42988.6|43008|42988|2
1636089600000|2021-11-05 05:20:00|43010.5|42990.5|43017.3|42997.3|43017.3|42997.3|43010.5|42990.5|0
1636089620000|2021-11-05 05:20:20|43019.2|42999.2|43024.8|43004.8|43024.8|43004.8|43019.2|42999.2|1
1636089660000|2021-11-05 05:21:00|43026.7|43006.7|43030.5|43010.5|43030.5|43010.5|43026.7|43006.7|6
1636089670000|2021-11-05 05:21:10|43033|43013|43034.8|43014.8|43039.8|43019.8|43033|43013|4
1636089690000|2021-11-05 05:21:30|43032.3|43012.3|43032.3|43012.3|43033|43013|43032.3|43012.3|1
1636089700000|2021-11-05 05:21:40|43029.8|43009.8|43027.3|43007.3|43029.8|43009.8|43025.5|43005.5|6
1636089710000|2021-11-05 05:21:50|43025.5|43005.5|43025.5|43005.5|43025.5|43005.5|43025.5|43005.5|0
1636089720000|2021-11-05 05:22:00|43027.3|43007.3|43029.8|43009.8|43029.8|43009.8|43027.3|43007.3|6
1636089730000|2021-11-05 05:22:10|||||||||1
1636089760000|2021-11-05 05:22:40|43029.2|43009.2|43029.2|43009.2|43029.2|43009.2|43029.2|43009.2|1
1636089770000|2021-11-05 05:22:50|43029.8|43009.8|43032.3|43012.3|43032.3|43012.3|43029.8|43009.8|2
1636089790000|2021-11-05 05:23:10|||||||||1
1636089810000|2021-11-05 05:23:30|43034.2|43014.2|43034.2|43014.2|43034.2|43014.2|43034.2|43014.2|0
1636089820000|2021-11-05 05:23:40|43031|43011|43031|43011|43031|43011|43031|43011|2
1636089830000|2021-11-05 05:23:50|43030.4|43010.4|43014.8|42994.8|43030.4|43010.4|43014.8|42994.8|8
1636089840000|2021-11-05 05:24:00|43016.7|42996.7|43014.8|42994.8|43016.7|42996.7|43014.8|42994.8|2
1636089850000|2021-11-05 05:24:10|43017.3|42997.3|43017.3|42997.3|43017.3|42997.3|43017.3|42997.3|0
1636089860000|2021-11-05 05:24:20|43019.2|42999.2|43025.5|43005.5|43026.1|43006.1|43019.2|42999.2|2
1636089870000|2021-11-05 05:24:30|43026.1|43006.1|43029.8|43009.8|43029.8|43009.8|43026.1|43006.1|1
1636089880000|2021-11-05 05:24:40|43029.2|43009.2|43028.5|43008.5|43029.2|43009.2|43028.5|43008.5|0
1636089890000|2021-11-05 05:24:50|||||||||1
1636089900000|2021-11-05 05:25:00|43029.2|43009.2|43029.2|43009.2|43029.2|43009.2|43029.2|43009.2|0
1636089910000|2021-11-05 05:25:10|43031.7|43011.7|43027.3|43007.3|43031.7|43011.7|43027.3|43007.3|2
1636089920000|2021-11-05 05:25:20|43031.7|43011.7|43031.7|43011.7|43031.7|43011.7|43031.7|43011.7|0
1636089930000|2021-11-05 05:25:30|43027.3|43007.3|43029.8|43009.8|43029.8|43009.8|43027.3|43007.3|1
1636089970000|2021-11-05 05:26:10|43026.7|43006.7|43026.7|43006.7|43026.7|43006.7|43026.7|43006.7|1
1636090000000|2021-11-05 05:26:40|43019.8|42999.8|43007.3|42987.3|43019.8|42999.8|43007.3|42987.3|6
1636090010000|2021-11-05 05:26:50|||||||||2
1636090020000|2021-11-05 05:27:00|43004.8|42984.8|43004.8|42984.8|43004.8|42984.8|43004.8|42984.8|1
1636090040000|2021-11-05 05:27:20|43005.5|42985.5|43009.8|42989.8|43009.8|42989.8|43005.5|42985.5|0
1636090060000|2021-11-05 05:27:40|43009.2|42989.2|43009.2|42989.2|43009.2|42989.2|43009.2|42989.2|0
1636090070000|2021-11-05 05:27:50|43007.3|42987.3|43007.3|42987.3|43007.3|42987.3|43007.3|42987.3|0
1636090080000|2021-11-05 05:28:00|43005.5|42985.5|43006.7|42986.7|43006.7|42986.7|43004.8|42984.8|1
1636090090000|2021-11-05 05:28:10|43009.2|42989.2|43009.2|42989.2|43009.2|42989.2|43009.2|42989.2|1
1636090100000|2021-11-05 05:28:20|||||||||2
1636090110000|2021-11-05 05:28:30|43009.8|42989.8|43009.8|42989.8|43009.8|42989.8|43009.8|42989.8|1
1636090120000|2021-11-05 05:28:40|43013|42993|43019.2|42999.2|43019.2|42999.2|43013|42993|5
1636090140000|2021-11-05 05:29:00|43017.3|42997.3|43012.9|42992.9|43017.3|42997.3|43012.9|42992.9|2
1636090150000|2021-11-05 05:29:10|43007.9|42987.9|43009.8|42989.8|43009.8|42989.8|43007.9|42987.9|2
1636090160000|2021-11-05 05:29:20|43010.4|42990.4|43014.8|42994.8|43014.8|42994.8|43010.4|42990.4|1
1636090170000|2021-11-05 05:29:30|43017.3|42997.3|43019.8|42999.8|43019.8|42999.8|43017.3|42997.3|3
1636090190000|2021-11-05 05:29:50|43020.4|43000.4|43024.8|43004.8|43024.8|43004.8|43020.4|43000.4|0
1636090200000|2021-11-05 05:30:00|43027.9|43007.9|43014.2|42994.2|43042.9|43022.9|43009.8|42989.8|19
1636090210000|2021-11-05 05:30:10|43014.8|42994.8|43017.3|42997.3|43019.8|42999.8|43014.8|42994.8|8
1636090220000|2021-11-05 05:30:20|43027.3|43007.3|43002.3|42982.3|43029.2|43009.2|43002.3|42982.3|16
1636090230000|2021-11-05 05:30:30|43000.4|42980.4|43024.8|43004.8|43029.8|43009.8|43000.4|42980.4|23
1636090240000|2021-11-05 05:30:40|43026.7|43006.7|43021|43001|43029.8|43009.8|43021|43001|11
1636090250000|2021-11-05 05:30:50|43019.2|42999.2|43034.2|43014.2|43036.1|43016.1|43011.7|42991.7|16
1636090260000|2021-11-05 05:31:00|43033.5|43013.5|43032.9|43012.9|43034.8|43014.8|43029.8|43009.8|9
1636090270000|2021-11-05 05:31:10|43034.2|43014.2|43043.5|43023.5|43043.5|43023.5|43034.2|43014.2|19
1636090280000|2021-11-05 05:31:20|43041.7|43021.7|43056.7|43036.7|43056.7|43036.7|43036.7|43016.7|9
1636090290000|2021-11-05 05:31:30|43054.8|43034.8|43056.7|43036.7|43056.7|43036.7|43054.8|43034.8|1
1636090300000|2021-11-05 05:31:40|43057.3|43037.3|43071.7|43051.7|43071.7|43051.7|43057.3|43037.3|7
1636090310000|2021-11-05 05:31:50|43074.2|43054.2|43089.8|43069.8|43089.8|43069.8|43074.2|43054.2|7
1636090320000|2021-11-05 05:32:00|43087.3|43067.3|43106.7|43086.7|43106.7|43086.7|43087.3|43067.3|12
1636090330000|2021-11-05 05:32:10|43106|43086|43108.5|43088.5|43108.5|43088.5|43101.7|43081.7|10
1636090340000|2021-11-05 05:32:20|43106.7|43086.7|43089.2|43069.2|43106.7|43086.7|43087.9|43067.9|20
1636090350000|2021-11-05 05:32:30|43091|43071|43101.7|43081.7|43101.7|43081.7|43091|43071|0
1636090360000|2021-11-05 05:32:40|43106.7|43086.7|43115.4|43095.4|43115.4|43095.4|43103.5|43083.5|6
1636090370000|2021-11-05 05:32:50|43126.7|43106.7|43124.2|43104.2|43129.2|43109.2|43124.2|43104.2|11
1636090380000|2021-11-05 05:33:00|43123.5|43103.5|43123.5|43103.5|43123.5|43103.5|43120.4|43100.4|9
1636090390000|2021-11-05 05:33:10|43121.7|43101.7|43126.7|43106.7|43126.7|43106.7|43121.7|43101.7|0
1636090400000|2021-11-05 05:33:20|43124.2|43104.2|43111.7|43091.7|43129.8|43109.8|43111.7|43091.7|10
1636090410000|2021-11-05 05:33:30|43106.7|43086.7|43110.4|43090.4|43111|43091|43106.7|43086.7|1
1636090420000|2021-11-05 05:33:40|43106.7|43086.7|43111.7|43091.7|43111.7|43091.7|43106.7|43086.7|10
1636090430000|2021-11-05 05:33:50|43107.9|43087.9|43096.7|43076.7|43107.9|43087.9|43096.7|43076.7|3
1636090440000|2021-11-05 05:34:00|43094.8|43074.8|43106.7|43086.7|43106.7|43086.7|43094.8|43074.8|6
1636090450000|2021-11-05 05:34:10|43104.2|43084.2|43102.3|43082.3|43104.2|43084.2|43102.3|43082.3|0
1636090460000|2021-11-05 05:34:20|43099.2|43079.2|43096.7|43076.7|43099.2|43079.2|43096.7|43076.7|3
1636090470000|2021-11-05 05:34:30|43094.2|43074.2|43091.7|43071.7|43094.2|43074.2|43091.7|43071.7|5
1636090480000|2021-11-05 05:34:40|||||||||4
1636090490000|2021-11-05 05:34:50|43089.8|43069.8|43086.6|43066.6|43089.8|43069.8|43086.6|43066.6|2
1636090500000|2021-11-05 05:35:00|43084.8|43064.8|43086.6|43066.6|43089.1|43069.1|43084.1|43064.1|7
1636090510000|2021-11-05 05:35:10|43087.3|43067.3|43103.5|43083.5|43105.4|43085.4|43087.3|43067.3|0
1636090520000|2021-11-05 05:35:20|43106.6|43086.6|43111.6|43091.6|43111.6|43091.6|43106.6|43086.6|1
1636090530000|2021-11-05 05:35:30|43110.4|43090.4|43109.1|43089.1|43110.4|43090.4|43106.6|43086.6|2
1636090540000|2021-11-05 05:35:40|43111.6|43091.6|43122.3|43102.3|43122.3|43102.3|43111.6|43091.6|1
1636090550000|2021-11-05 05:35:50|43122.9|43102.9|43126.1|43106.1|43128.6|43108.6|43122.9|43102.9|9
1636090560000|2021-11-05 05:36:00|43127.9|43107.9|43129.8|43109.8|43129.8|43109.8|43127.3|43107.3|2
1636090570000|2021-11-05 05:36:10|43131.6|43111.6|43134.1|43114.1|43134.1|43114.1|43131.6|43111.6|2
1636090580000|2021-11-05 05:36:20|43136.6|43116.6|43147.3|43127.3|43147.3|43127.3|43136.6|43116.6|12
1636090590000|2021-11-05 05:36:30|43149.1|43129.1|43167.3|43147.3|43167.3|43147.3|43149.1|43129.1|6
1636090600000|2021-11-05 05:36:40|43166.6|43146.6|43169.8|43149.8|43169.8|43149.8|43166.6|43146.6|5
1636090610000|2021-11-05 05:36:50|43171.6|43151.6|43166.6|43146.6|43174.8|43154.8|43166.6|43146.6|14
1636090620000|2021-11-05 05:37:00|43169.1|43149.1|43169.8|43149.8|43171.6|43151.6|43165.4|43145.4|9
1636090630000|2021-11-05 05:37:10|43169.1|43149.1|43161.6|43141.6|43169.8|43149.8|43161.6|43141.6|5
1636090640000|2021-11-05 05:37:20|43159.8|43139.8|43149.1|43129.1|43159.8|43139.8|43149.1|43129.1|7
1636090650000|2021-11-05 05:37:30|43147.3|43127.3|43154.8|43134.8|43156.6|43136.6|43147.3|43127.3|4
1636090660000|2021-11-05 05:37:40|43151.6|43131.6|43159.8|43139.8|43159.8|43139.8|43149.8|43129.8|1
1636090670000|2021-11-05 05:37:50|43159.1|43139.1|43164.8|43144.8|43164.8|43144.8|43159.1|43139.1|4
1636090680000|2021-11-05 05:38:00|43164.1|43144.1|43164.8|43144.8|43167.3|43147.3|43162.3|43142.3|7
1636090690000|2021-11-05 05:38:10|43167.3|43147.3|43167.3|43147.3|43167.3|43147.3|43164.8|43144.8|3
1636090700000|2021-11-05 05:38:20|43167.9|43147.9|43174.8|43154.8|43179.1|43159.1|43167.9|43147.9|11
1636090710000|2021-11-05 05:38:30|43172.3|43152.3|43172.3|43152.3|43172.3|43152.3|43171.6|43151.6|2
1636090720000|2021-11-05 05:38:40|43171.6|43151.6|43174.8|43154.8|43176.6|43156.6|43171.6|43151.6|2
1636090730000|2021-11-05 05:38:50|43176.6|43156.6|43199.1|43179.1|43199.1|43179.1|43176.6|43156.6|20
1636090740000|2021-11-05 05:39:00|43199.8|43179.8|43217.3|43197.3|43217.3|43197.3|43199.8|43179.8|21
1636090750000|2021-11-05 05:39:10|43222.3|43202.3|43227.9|43207.9|43227.9|43207.9|43222.3|43202.3|12
1636090760000|2021-11-05 05:39:20|43230.4|43210.4|43237.3|43217.3|43237.3|43217.3|43230.4|43210.4|14
1636090770000|2021-11-05 05:39:30|43234.8|43214.8|43229.8|43209.8|43234.8|43214.8|43227.9|43207.9|17
1636090780000|2021-11-05 05:39:40|43227.9|43207.9|43222.9|43202.9|43229.8|43209.8|43222.9|43202.9|11
1636090790000|2021-11-05 05:39:50|43223.6|43203.6|43219.8|43199.8|43225.4|43205.4|43219.8|43199.8|3
1636090800000|2021-11-05 05:40:00|43219.1|43199.1|43191.6|43171.6|43219.1|43199.1|43191.6|43171.6|26
1636090810000|2021-11-05 05:40:10|43189.8|43169.8|43189.1|43169.1|43189.8|43169.8|43180.4|43160.4|9
1636090820000|2021-11-05 05:40:20|43191|43171|43188.5|43168.5|43194.1|43174.1|43188.5|43168.5|6
1636090830000|2021-11-05 05:40:30|43186.6|43166.6|43189.1|43169.1|43191|43171|43186.6|43166.6|5
1636090840000|2021-11-05 05:40:40|43186.6|43166.6|43181.6|43161.6|43186.6|43166.6|43181.6|43161.6|2
1636090850000|2021-11-05 05:40:50|43182.3|43162.3|43184.1|43164.1|43184.1|43164.1|43181.6|43161.6|1
1636090860000|2021-11-05 05:41:00|43183.5|43163.5|43154.1|43134.1|43183.5|43163.5|43152.3|43132.3|17
1636090870000|2021-11-05 05:41:10|43149.8|43129.8|43144.8|43124.8|43151.6|43131.6|43144.8|43124.8|5
1636090880000|2021-11-05 05:41:20|43149.8|43129.8|43159.1|43139.1|43161|43141|43149.8|43129.8|5
1636090890000|2021-11-05 05:41:30|43161.6|43141.6|43169.1|43149.1|43171.6|43151.6|43161.6|43141.6|4
1636090900000|2021-11-05 05:41:40|43171|43151|43168.5|43148.5|43171|43151|43163.5|43143.5|6
1636090910000|2021-11-05 05:41:50|43171.6|43151.6|43174.1|43154.1|43174.1|43154.1|43171.6|43151.6|3
1636090920000|2021-11-05 05:42:00|43176.6|43156.6|43173.5|43153.5|43176.6|43156.6|43173.5|43153.5|3
1636090930000|2021-11-05 05:42:10|43169.8|43149.8|43149.8|43129.8|43169.8|43149.8|43149.8|43129.8|10
1636090940000|2021-11-05 05:42:20|43151.6|43131.6|43146.6|43126.6|43152.3|43132.3|43144.8|43124.8|3
1636090950000|2021-11-05 05:42:30|43144.1|43124.1|43144.1|43124.1|43144.1|43124.1|43142.3|43122.3|4
1636090960000|2021-11-05 05:42:40|43143.5|43123.5|43149.1|43129.1|43149.1|43129.1|43143.5|43123.5|1
1636090970000|2021-11-05 05:42:50|43151.6|43131.6|43161.6|43141.6|43161.6|43141.6|43151.6|43131.6|1
1636090980000|2021-11-05 05:43:00|43163.5|43143.5|43154.8|43134.8|43163.5|43143.5|43154.8|43134.8|0
1636090990000|2021-11-05 05:43:10|43154.1|43134.1|43154.1|43134.1|43156|43136|43151.6|43131.6|4
1636091000000|2021-11-05 05:43:20|43154.8|43134.8|43149.8|43129.8|43154.8|43134.8|43149.8|43129.8|0
1636091010000|2021-11-05 05:43:30|43148.5|43128.5|43142.9|43122.9|43148.5|43128.5|43141.1|43121.1|1
1636091020000|2021-11-05 05:43:40|43138.5|43118.5|43128.5|43108.5|43138.5|43118.5|43124.1|43104.1|6
1636091030000|2021-11-05 05:43:50|43124.1|43104.1|43123.5|43103.5|43124.1|43104.1|43123.5|43103.5|3
1636091040000|2021-11-05 05:44:00|43126|43106|43152.8|43132.8|43152.8|43132.8|43126|43106|12
1636091050000|2021-11-05 05:44:10|43155.3|43135.3|43153.5|43133.5|43156|43136|43153.5|43133.5|3
1636091060000|2021-11-05 05:44:20|43154.1|43134.1|43153.5|43133.5|43154.1|43134.1|43153.5|43133.5|3
1636091070000|2021-11-05 05:44:30|43156|43136|43156|43136|43156|43136|43156|43136|1
1636091080000|2021-11-05 05:44:40|43155.3|43135.3|43141.6|43121.6|43155.3|43135.3|43141.6|43121.6|3
1636091090000|2021-11-05 05:44:50|43143.5|43123.5|43139.1|43119.1|43143.5|43123.5|43139.1|43119.1|1
1636091100000|2021-11-05 05:45:00|43136.6|43116.6|43163.5|43143.5|43163.5|43143.5|43134.1|43114.1|10
1636091110000|2021-11-05 05:45:10|43164.1|43144.1|43169.1|43149.1|43169.1|43149.1|43164.1|43144.1|7
1636091120000|2021-11-05 05:45:20|43167.8|43147.8|43167.8|43147.8|43167.8|43147.8|43167.8|43147.8|3
1636091130000|2021-11-05 05:45:30|43154.1|43134.1|43149.1|43129.1|43154.1|43134.1|43149.1|43129.1|2
1636091140000|2021-11-05 05:45:40|43148.5|43128.5|43141.6|43121.6|43148.5|43128.5|43141.6|43121.6|2
1636091150000|2021-11-05 05:45:50|43139.1|43119.1|43141.6|43121.6|43141.6|43121.6|43139.1|43119.1|1
1636091160000|2021-11-05 05:46:00|43136.6|43116.6|43138.5|43118.5|43138.5|43118.5|43136.6|43116.6|7
1636091170000|2021-11-05 05:46:10|43140.3|43120.3|43140.3|43120.3|43142.2|43122.2|43140.3|43120.3|0
1636091180000|2021-11-05 05:46:20|43142.8|43122.8|43140.3|43120.3|43144.7|43124.7|43140.3|43120.3|2
1636091190000|2021-11-05 05:46:30|43135.3|43115.3|43135.3|43115.3|43135.3|43115.3|43135.3|43115.3|0
1636091200000|2021-11-05 05:46:40|43137.2|43117.2|43145.3|43125.3|43145.3|43125.3|43137.2|43117.2|5
1636091220000|2021-11-05 05:47:00|43143.5|43123.5|43147.8|43127.8|43147.8|43127.8|43143.5|43123.5|3
1636091230000|2021-11-05 05:47:10|43148.5|43128.5|43138.5|43118.5|43148.5|43128.5|43138.5|43118.5|6
1636091240000|2021-11-05 05:47:20|43137.8|43117.8|43133.5|43113.5|43137.8|43117.8|43133.5|43113.5|4
1636091250000|2021-11-05 05:47:30|43132.8|43112.8|43120.3|43100.3|43132.8|43112.8|43120.3|43100.3|1
1636091260000|2021-11-05 05:47:40|43119.7|43099.7|43114.7|43094.7|43119.7|43099.7|43114.7|43094.7|1
1636091270000|2021-11-05 05:47:50|43108.5|43088.5|43108.5|43088.5|43110.3|43090.3|43106|43086|6
1636091280000|2021-11-05 05:48:00|43106|43086|43111|43091|43111|43091|43106|43086|3
1636091290000|2021-11-05 05:48:10|43108.5|43088.5|43108.5|43088.5|43108.5|43088.5|43108.5|43088.5|0
1636091300000|2021-11-05 05:48:20|43109.1|43089.1|43111|43091|43113.5|43093.5|43108.5|43088.5|1
1636091310000|2021-11-05 05:48:30|43110.3|43090.3|43103.5|43083.5|43110.3|43090.3|43103.5|43083.5|5
1636091320000|2021-11-05 05:48:40|43102.8|43082.8|43103.5|43083.5|43103.5|43083.5|43102.8|43082.8|2
1636091330000|2021-11-05 05:48:50|43106|43086|43105.3|43085.3|43106|43086|43105.3|43085.3|1
1636091340000|2021-11-05 05:49:00|43106|43086|43111|43091|43111|43091|43106|43086|3
1636091350000|2021-11-05 05:49:10|43113.5|43093.5|43105.3|43085.3|43113.5|43093.5|43105.3|43085.3|3
1636091360000|2021-11-05 05:49:20|43108.5|43088.5|43106|43086|43110.3|43090.3|43106|43086|2
1636091370000|2021-11-05 05:49:30|43105.3|43085.3|43106|43086|43106|43086|43105.3|43085.3|4
1636091380000|2021-11-05 05:49:40|43105.3|43085.3|43106|43086|43108.5|43088.5|43105.3|43085.3|1
1636091390000|2021-11-05 05:49:50|43108.5|43088.5|43108.5|43088.5|43108.5|43088.5|43106|43086|3
1636091400000|2021-11-05 05:50:00|43106|43086|43116|43096|43116|43096|43103.5|43083.5|6
1636091410000|2021-11-05 05:50:10|43117.8|43097.8|43130.3|43110.3|43130.3|43110.3|43117.8|43097.8|6
1636091420000|2021-11-05 05:50:20|43132.8|43112.8|43133.5|43113.5|43133.5|43113.5|43131|43111|6
1636091430000|2021-11-05 05:50:30|43132.8|43112.8|43133.5|43113.5|43133.5|43113.5|43131|43111|1
1636091440000|2021-11-05 05:50:40|43138.5|43118.5|43138.5|43118.5|43139.1|43119.1|43138.5|43118.5|2
1636091450000|2021-11-05 05:50:50|43137.8|43117.8|43131|43111|43137.8|43117.8|43131|43111|3
1636091460000|2021-11-05 05:51:00|43126|43106|43128.5|43108.5|43128.5|43108.5|43126|43106|2
1636091470000|2021-11-05 05:51:10|43133.5|43113.5|43143.5|43123.5|43143.5|43123.5|43133.5|43113.5|3
1636091480000|2021-11-05 05:51:20|43146|43126|43148.5|43128.5|43148.5|43128.5|43146|43126|4
1636091490000|2021-11-05 05:51:30|43151|43131|43150.3|43130.3|43151|43131|43150.3|43130.3|1
1636091500000|2021-11-05 05:51:40|43148.5|43128.5|43148.5|43128.5|43153.5|43133.5|43148.5|43128.5|3
1636091510000|2021-11-05 05:51:50|43147.8|43127.8|43142.8|43122.8|43147.8|43127.8|43142.8|43122.8|4
1636091520000|2021-11-05 05:52:00|43143.5|43123.5|43168.5|43148.5|43168.5|43148.5|43141|43121|7
1636091530000|2021-11-05 05:52:10|43163.5|43143.5|43161.6|43141.6|43163.5|43143.5|43161.6|43141.6|2
1636091540000|2021-11-05 05:52:20|43158.5|43138.5|43158.5|43138.5|43158.5|43138.5|43158.5|43138.5|1
1636091550000|2021-11-05 05:52:30|43161|43141|43151|43131|43167.8|43147.8|43151|43131|19
1636091560000|2021-11-05 05:52:40|||||||||1
1636091570000|2021-11-05 05:52:50|43143.5|43123.5|43138.5|43118.5|43143.5|43123.5|43138.5|43118.5|5
1636091580000|2021-11-05 05:53:00|43139.1|43119.1|43146|43126|43146|43126|43139.1|43119.1|6
1636091590000|2021-11-05 05:53:10|43138.5|43118.5|43128.5|43108.5|43138.5|43118.5|43128.5|43108.5|6
1636091600000|2021-11-05 05:53:20|43126|43106|43119.1|43099.1|43126|43106|43119.1|43099.1|4
1636091610000|2021-11-05 05:53:30|43118.5|43098.5|43113.5|43093.5|43118.5|43098.5|43113.5|43093.5|2
1636091630000|2021-11-05 05:53:50|43116|43096|43118.5|43098.5|43119.1|43099.1|43116|43096|7
1636091640000|2021-11-05 05:54:00|43113.5|43093.5|43108.5|43088.5|43113.5|43093.5|43108.5|43088.5|4
1636091650000|2021-11-05 05:54:10|43111|43091|43103.5|43083.5|43111|43091|43103.5|43083.5|4
1636091660000|2021-11-05 05:54:20|43091|43071|43090.3|43070.3|43091|43071|43090.3|43070.3|4
1636091670000|2021-11-05 05:54:30|43088.5|43068.5|43081|43061|43088.5|43068.5|43081|43061|6
1636091680000|2021-11-05 05:54:40|43078.5|43058.5|43076|43056|43078.5|43058.5|43076|43056|10
1636091690000|2021-11-05 05:54:50|43076.6|43056.6|43083.5|43063.5|43083.5|43063.5|43073.5|43053.5|7
1636091700000|2021-11-05 05:55:00|43077.8|43057.8|43083.5|43063.5|43083.5|43063.5|43076|43056|7
1636091710000|2021-11-05 05:55:10|43078.5|43058.5|43083.5|43063.5|43083.5|43063.5|43078.5|43058.5|0
1636091720000|2021-11-05 05:55:20|43078.5|43058.5|43078.5|43058.5|43078.5|43058.5|43078.5|43058.5|2
1636091730000|2021-11-05 05:55:30|43080.3|43060.3|43080.3|43060.3|43080.3|43060.3|43078.5|43058.5|1
1636091740000|2021-11-05 05:55:40|43081|43061|43076|43056|43081|43061|43076|43056|2
1636091750000|2021-11-05 05:55:50|43075.3|43055.3|43078.5|43058.5|43078.5|43058.5|43073.5|43053.5|0
1636091770000|2021-11-05 05:56:10|43080.3|43060.3|43081|43061|43081|43061|43080.3|43060.3|0
1636091780000|2021-11-05 05:56:20|43078.5|43058.5|43078.5|43058.5|43078.5|43058.5|43078.5|43058.5|1
1636091790000|2021-11-05 05:56:30|43081|43061|43086|43066|43091|43071|43081|43061|8
1636091800000|2021-11-05 05:56:40|43086.6|43066.6|43083.5|43063.5|43086.6|43066.6|43083.5|43063.5|2
1636091810000|2021-11-05 05:56:50|43081.6|43061.6|43082.8|43062.8|43083.5|43063.5|43081.6|43061.6|0
1636091820000|2021-11-05 05:57:00|43083.5|43063.5|43069.1|43049.1|43083.5|43063.5|43069.1|43049.1|8
1636091830000|2021-11-05 05:57:10|43071|43051|43060.3|43040.3|43071|43051|43058.5|43038.5|9
1636091840000|2021-11-05 05:57:20|43061|43041|43066|43046|43068.5|43048.5|43061|43041|10
1636091850000|2021-11-05 05:57:30|43064.1|43044.1|43062.8|43042.8|43064.1|43044.1|43062.8|43042.8|8
1636091860000|2021-11-05 05:57:40|43063.5|43043.5|43069.8|43049.8|43071.6|43051.6|43063.5|43043.5|11
1636091870000|2021-11-05 05:57:50|43073.5|43053.5|43083.5|43063.5|43084.1|43064.1|43073.5|43053.5|5
1636091880000|2021-11-05 05:58:00|43078.5|43058.5|43071|43051|43078.5|43058.5|43071|43051|1
1636091890000|2021-11-05 05:58:10|43070.3|43050.3|43068.5|43048.5|43070.3|43050.3|43068.5|43048.5|0
1636091910000|2021-11-05 05:58:30|43071|43051|43062.8|43042.8|43071|43051|43062.8|43042.8|1
1636091920000|2021-11-05 05:58:40|43063.5|43043.5|43063.5|43043.5|43063.5|43043.5|43063.5|43043.5|1
1636091930000|2021-11-05 05:58:50|43058.5|43038.5|43053.5|43033.5|43058.5|43038.5|43053.5|43033.5|3
1636091940000|2021-11-05 05:59:00|43051.6|43031.6|43063.5|43043.5|43063.5|43043.5|43043.5|43023.5|27
1636091950000|2021-11-05 05:59:10|43061.6|43041.6|43053.5|43033.5|43061.6|43041.6|43053.5|43033.5|3
1636091960000|2021-11-05 05:59:20|||||||||3
1636091970000|2021-11-05 05:59:30|43052.8|43032.8|43053.5|43033.5|43053.5|43033.5|43052.8|43032.8|0
1636091980000|2021-11-05 05:59:40|43051|43031|43048.5|43028.5|43051|43031|43048.5|43028.5|2
1636091990000|2021-11-05 05:59:50|43046.6|43026.6|43046.6|43026.6|43048.5|43028.5|43046.6|43026.6|0
1636092000000|2021-11-05 06:00:00|43046|43026|43043.5|43023.5|43046|43026|43043.5|43023.5|0
1636092010000|2021-11-05 06:00:10|43041.6|43021.6|43031|43011|43041.6|43021.6|43031|43011|6
1636092020000|2021-11-05 06:00:20|43033.5|43013.5|43033.5|43013.5|43033.5|43013.5|43033.5|43013.5|2
1636092030000|2021-11-05 06:00:30|43032.8|43012.8|43035.3|43015.3|43035.3|43015.3|43028.5|43008.5|5
1636092040000|2021-11-05 06:00:40|43040.3|43020.3|43016|42996|43040.3|43020.3|43016|42996|14
1636092050000|2021-11-05 06:00:50|43016.6|42996.6|43021|43001|43021|43001|43016|42996|7
1636092060000|2021-11-05 06:01:00|43018.5|42998.5|43023.5|43003.5|43023.5|43003.5|43018.5|42998.5|2
1636092070000|2021-11-05 06:01:10|43025.3|43005.3|43032.3|43012.3|43032.3|43012.3|43025.3|43005.3|2
1636092080000|2021-11-05 06:01:20|43031.6|43011.6|43033.5|43013.5|43035.3|43015.3|43031.6|43011.6|2
1636092090000|2021-11-05 06:01:30|43032.8|43012.8|43033.5|43013.5|43033.5|43013.5|43032.8|43012.8|0
1636092100000|2021-11-05 06:01:40|43030.3|43010.3|43026|43006|43030.3|43010.3|43026|43006|6
1636092110000|2021-11-05 06:01:50|43023.5|43003.5|43010.3|42990.3|43023.5|43003.5|43010.3|42990.3|13
1636092120000|2021-11-05 06:02:00|43013.5|42993.5|43011|42991|43014.1|42994.1|43006.6|42986.6|6
1636092130000|2021-11-05 06:02:10|43026|43006|43022.8|43002.8|43033.5|43013.5|43022.8|43002.8|11
1636092140000|2021-11-05 06:02:20|43021|43001|43021|43001|43021.6|43001.6|43018.5|42998.5|4
1636092150000|2021-11-05 06:02:30|43026|43006|43025.3|43005.3|43026|43006|43023.5|43003.5|1
1636092160000|2021-11-05 06:02:40|43026.6|43006.6|43018.5|42998.5|43028.5|43008.5|43016|42996|10
1636092170000|2021-11-05 06:02:50|43023.5|43003.5|43028.5|43008.5|43028.5|43008.5|43023.5|43003.5|0
1636092180000|2021-11-05 06:03:00|43022.8|43002.8|43025.3|43005.3|43025.3|43005.3|43022.8|43002.8|1
1636092190000|2021-11-05 06:03:10|43026|43006|43028.5|43008.5|43028.5|43008.5|43026|43006|3
1636092200000|2021-11-05 06:03:20|43033.5|43013.5|43038.5|43018.5|43038.5|43018.5|43033.5|43013.5|2
1636092210000|2021-11-05 06:03:30|43039.1|43019.1|43051|43031|43051|43031|43039.1|43019.1|0
1636092220000|2021-11-05 06:03:40|43048.5|43028.5|43046.6|43026.6|43048.5|43028.5|43046.6|43026.6|2
1636092230000|2021-11-05 06:03:50|43048.5|43028.5|43035.3|43015.3|43048.5|43028.5|43035.3|43015.3|1
1636092240000|2021-11-05 06:04:00|43032.8|43012.8|43033.5|43013.5|43036|43016|43032.8|43012.8|2
1636092250000|2021-11-05 06:04:10|43036|43016|43041.6|43021.6|43041.6|43021.6|43036|43016|8
1636092260000|2021-11-05 06:04:20|43038.5|43018.5|43036.6|43016.6|43038.5|43018.5|43036.6|43016.6|1
1636092280000|2021-11-05 06:04:40|43034.1|43014.1|43028.5|43008.5|43034.1|43014.1|43028.5|43008.5|6
1636092290000|2021-11-05 06:04:50|43027.8|43007.8|43026|43006|43028.5|43008.5|43026|43006|2
1636092300000|2021-11-05 06:05:00|43023.5|43003.5|43006|42986|43023.5|43003.5|43006|42986|7
1636092310000|2021-11-05 06:05:10|43003.5|42983.5|42998.5|42978.5|43003.5|42983.5|42998.5|42978.5|7
1636092320000|2021-11-05 06:05:20|42996|42976|43008.5|42988.5|43011|42991|42996|42976|8
1636092330000|2021-11-05 06:05:30|43010.3|42990.3|43011|42991|43013.5|42993.5|43010.3|42990.3|3
1636092340000|2021-11-05 06:05:40|43013.5|42993.5|43021|43001|43021|43001|43013.5|42993.5|2
1636092350000|2021-11-05 06:05:50|43023.5|43003.5|43026|43006|43026|43006|43023.5|43003.5|3
1636092360000|2021-11-05 06:06:00|43025.3|43005.3|43012.8|42992.8|43025.3|43005.3|43011|42991|5
1636092370000|2021-11-05 06:06:10|43010.3|42990.3|43003.5|42983.5|43010.3|42990.3|43003.5|42983.5|11
1636092380000|2021-11-05 06:06:20|||||||||2
1636092390000|2021-11-05 06:06:30|43005.3|42985.3|43006|42986|43006|42986|43005.3|42985.3|1
1636092400000|2021-11-05 06:06:40|43009.1|42989.1|43016|42996|43016|42996|43009.1|42989.1|2
1636092410000|2021-11-05 06:06:50|43018.5|42998.5|43016|42996|43018.5|42998.5|43013.5|42993.5|1
1636092420000|2021-11-05 06:07:00|43013.5|42993.5|43009.1|42989.1|43014.1|42994.1|43008.5|42988.5|10
1636092430000|2021-11-05 06:07:10|43011|42991|43011|42991|43011|42991|43011|42991|0
1636092440000|2021-11-05 06:07:20|43010.3|42990.3|43010.3|42990.3|43010.3|42990.3|43010.3|42990.3|0
1636092450000|2021-11-05 06:07:30|43011|42991|43011|42991|43011|42991|43011|42991|1
1636092460000|2021-11-05 06:07:40|43011.6|42991.6|43011.6|42991.6|43011.6|42991.6|43011.6|42991.6|0
1636092470000|2021-11-05 06:07:50|43013.5|42993.5|43011|42991|43013.5|42993.5|43011|42991|0
1636092480000|2021-11-05 06:08:00|43010.3|42990.3|43001|42981|43013.5|42993.5|42996|42976|8
1636092490000|2021-11-05 06:08:10|42998.5|42978.5|42996|42976|43003.5|42983.5|42996|42976|2
1636092500000|2021-11-05 06:08:20|42993.5|42973.5|42983.5|42963.5|42993.5|42973.5|42983.5|42963.5|13
1636092510000|2021-11-05 06:08:30|42986|42966|42951|42931|42988.5|42968.5|42951|42931|33
1636092520000|2021-11-05 06:08:40|42948.5|42928.5|42964.7|42944.7|42967.2|42947.2|42943.5|42923.5|23
1636092530000|2021-11-05 06:08:50|42964|42944|42951.5|42931.5|42964|42944|42949.7|42929.7|10
1636092540000|2021-11-05 06:09:00|42949.7|42929.7|42963.5|42943.5|42964.7|42944.7|42949.7|42929.7|12
1636092550000|2021-11-05 06:09:10|42967.2|42947.2|42969|42949|42972.2|42952.2|42967.2|42947.2|12
1636092560000|2021-11-05 06:09:20|42967.2|42947.2|42967.2|42947.2|42972.2|42952.2|42967.2|42947.2|2
1636092570000|2021-11-05 06:09:30|42965.3|42945.3|42964.7|42944.7|42969.7|42949.7|42962.2|42942.2|9
1636092590000|2021-11-05 06:09:50|42962.2|42942.2|42957.2|42937.2|42964.7|42944.7|42957.2|42937.2|4
1636092600000|2021-11-05 06:10:00|42954.7|42934.7|42952.2|42932.2|42954.7|42934.7|42941.5|42921.5|8
1636092610000|2021-11-05 06:10:10|42957.2|42937.2|42965.3|42945.3|42965.3|42945.3|42957.2|42937.2|2
1636092620000|2021-11-05 06:10:20|42967.8|42947.8|42979.7|42959.7|42981.5|42961.5|42967.8|42947.8|3
1636092630000|2021-11-05 06:10:30|42982.2|42962.2|42989.7|42969.7|42989.7|42969.7|42982.2|42962.2|11
1636092640000|2021-11-05 06:10:40|42987.2|42967.2|42987.2|42967.2|42987.2|42967.2|42982.2|42962.2|2
1636092650000|2021-11-05 06:10:50|42992.2|42972.2|42994.7|42974.7|42994.7|42974.7|42990.3|42970.3|9
1636092660000|2021-11-05 06:11:00|42996.5|42976.5|42992.2|42972.2|42996.5|42976.5|42992.2|42972.2|2
1636092670000|2021-11-05 06:11:10|42989.7|42969.7|42992.2|42972.2|42992.2|42972.2|42989.7|42969.7|8
1636092680000|2021-11-05 06:11:20|42994.7|42974.7|43002.8|42982.8|43002.8|42982.8|42994.7|42974.7|2
1636092690000|2021-11-05 06:11:30|43002.2|42982.2|43000.3|42980.3|43002.2|42982.2|43000.3|42980.3|0
1636092700000|2021-11-05 06:11:40|42997.8|42977.8|42989.7|42969.7|42997.8|42977.8|42989.7|42969.7|10
1636092710000|2021-11-05 06:11:50|42992.2|42972.2|42992.2|42972.2|42992.2|42972.2|42989.7|42969.7|0
1636092720000|2021-11-05 06:12:00|42989.7|42969.7|42989.7|42969.7|42989.7|42969.7|42989.7|42969.7|1
1636092730000|2021-11-05 06:12:10|42989|42969|42965.3|42945.3|42989|42969|42965.3|42945.3|19
1636092740000|2021-11-05 06:12:20|42964.7|42944.7|42957.2|42937.2|42965.3|42945.3|42957.2|42937.2|5
1636092750000|2021-11-05 06:12:30|42956.5|42936.5|42952.2|42932.2|42956.5|42936.5|42952.2|42932.2|6
1636092760000|2021-11-05 06:12:40|42950.3|42930.3|42959.7|42939.7|42959.7|42939.7|42950.3|42930.3|15
1636092770000|2021-11-05 06:12:50|42955.3|42935.3|42954.7|42934.7|42957.2|42937.2|42954.7|42934.7|3
1636092780000|2021-11-05 06:13:00|42959.7|42939.7|42965.3|42945.3|42965.3|42945.3|42959.7|42939.7|4
1636092790000|2021-11-05 06:13:10|42967.2|42947.2|42977.2|42957.2|42977.2|42957.2|42967.2|42947.2|6
1636092800000|2021-11-05 06:13:20|42982.8|42962.8|42984.7|42964.7|42985.3|42965.3|42982.8|42962.8|1
1636092810000|2021-11-05 06:13:30|42986.5|42966.5|42982.2|42962.2|42986.5|42966.5|42982.2|42962.2|2
1636092820000|2021-11-05 06:13:40|42981.5|42961.5|42965.3|42945.3|42981.5|42961.5|42965.3|42945.3|8
1636092830000|2021-11-05 06:13:50|42964|42944|42949.7|42929.7|42964|42944|42936.5|42916.5|15
1636092840000|2021-11-05 06:14:00|42947.2|42927.2|42957.2|42937.2|42957.2|42937.2|42945.3|42925.3|4
1636092850000|2021-11-05 06:14:10|42955.3|42935.3|42947.2|42927.2|42957.2|42937.2|42947.2|42927.2|1
1636092860000|2021-11-05 06:14:20|42945.3|42925.3|42945.3|42925.3|42947.2|42927.2|42944.7|42924.7|0
1636092870000|2021-11-05 06:14:30|42943.4|42923.4|42942.2|42922.2|42947.2|42927.2|42942.2|42922.2|0
1636092880000|2021-11-05 06:14:40|42940.3|42920.3|42942.2|42922.2|42942.2|42922.2|42937.2|42917.2|2
1636092890000|2021-11-05 06:14:50|42940.3|42920.3|42915.3|42895.3|42940.3|42920.3|42914.7|42894.7|20
1636092900000|2021-11-05 06:15:00|42917.2|42897.2|42912.2|42892.2|42925.3|42905.3|42909.7|42889.7|12
1636092910000|2021-11-05 06:15:10|42914.7|42894.7|42904.7|42884.7|42915.3|42895.3|42904.7|42884.7|6
1636092920000|2021-11-05 06:15:20|42902.2|42882.2|42904.7|42884.7|42906.5|42886.5|42895.3|42875.3|11
1636092930000|2021-11-05 06:15:30|42906.5|42886.5|42905.3|42885.3|42907.8|42887.8|42905.3|42885.3|6
1636092940000|2021-11-05 06:15:40|42907.2|42887.2|42912.2|42892.2|42915.9|42895.9|42907.2|42887.2|9
1636092950000|2021-11-05 06:15:50|42917.2|42897.2|42912.2|42892.2|42917.2|42897.2|42912.2|42892.2|1
1636092960000|2021-11-05 06:16:00|42909.7|42889.7|42919.7|42899.7|42919.7|42899.7|42907.2|42887.2|15
1636092970000|2021-11-05 06:16:10|42920.3|42900.3|42932.2|42912.2|42932.2|42912.2|42920.3|42900.3|4
1636092980000|2021-11-05 06:16:20|42929.7|42909.7|42917.2|42897.2|42929.7|42909.7|42917.2|42897.2|5
1636092990000|2021-11-05 06:16:30|42922.8|42902.8|42917.2|42897.2|42922.8|42902.8|42912.2|42892.2|10
1636093000000|2021-11-05 06:16:40|42915.3|42895.3|42942.2|42922.2|42942.2|42922.2|42915.3|42895.3|7
1636093010000|2021-11-05 06:16:50|42947.2|42927.2|42951.5|42931.5|42957.2|42937.2|42947.2|42927.2|16
1636093020000|2021-11-05 06:17:00|42949.7|42929.7|42937.2|42917.2|42949.7|42929.7|42937.2|42917.2|8
1636093030000|2021-11-05 06:17:10|42941.5|42921.5|42942.2|42922.2|42942.2|42922.2|42941.5|42921.5|0
1636093040000|2021-11-05 06:17:20|42944.7|42924.7|42949|42929|42949|42929|42944.7|42924.7|6
1636093050000|2021-11-05 06:17:30|42947.2|42927.2|42947.2|42927.2|42949|42929|42946.5|42926.5|7
1636093060000|2021-11-05 06:17:40|42949.7|42929.7|42949.7|42929.7|42949.7|42929.7|42949.7|42929.7|2
1636093070000|2021-11-05 06:17:50|42950.3|42930.3|42949|42929|42952.2|42932.2|42949|42929|2
1636093080000|2021-11-05 06:18:00|42947.2|42927.2|42947.2|42927.2|42947.2|42927.2|42947.2|42927.2|2
1636093090000|2021-11-05 06:18:10|42944.7|42924.7|42944|42924|42944.7|42924.7|42944|42924|3
1636093100000|2021-11-05 06:18:20|42944.7|42924.7|42947.1|42927.1|42947.2|42927.2|42942.2|42922.2|9
1636093110000|2021-11-05 06:18:30|42944.6|42924.6|42947.1|42927.1|42949.6|42929.6|42944.6|42924.6|2
1636093120000|2021-11-05 06:18:40|42947.8|42927.8|42952.1|42932.1|42952.1|42932.1|42947.8|42927.8|7
1636093130000|2021-11-05 06:18:50|42954.6|42934.6|42947.1|42927.1|42954.6|42934.6|42947.1|42927.1|3
1636093140000|2021-11-05 06:19:00|42944.6|42924.6|42922.1|42902.1|42947.1|42927.1|42917.8|42897.8|18
1636093150000|2021-11-05 06:19:10|42927.1|42907.1|42932.1|42912.1|42932.1|42912.1|42927.1|42907.1|4
1636093160000|2021-11-05 06:19:20|42930.3|42910.3|42922.1|42902.1|42930.3|42910.3|42922.1|42902.1|3
1636093170000|2021-11-05 06:19:30|42924.6|42904.6|42932.1|42912.1|42932.1|42912.1|42924.6|42904.6|1
1636093180000|2021-11-05 06:19:40|42927.1|42907.1|42937.1|42917.1|42937.1|42917.1|42927.1|42907.1|5
1636093190000|2021-11-05 06:19:50|42932.8|42912.8|42932.1|42912.1|42937.1|42917.1|42932.1|42912.1|0
1636093200000|2021-11-05 06:20:00|42926.5|42906.5|42924.6|42904.6|42926.5|42906.5|42924.6|42904.6|2
1636093210000|2021-11-05 06:20:10|42922.8|42902.8|42919.6|42899.6|42924.6|42904.6|42919.6|42899.6|4
1636093220000|2021-11-05 06:20:20|42922.8|42902.8|42922.8|42902.8|42922.8|42902.8|42922.1|42902.1|3
1636093230000|2021-11-05 06:20:30|42922.1|42902.1|42919.6|42899.6|42927.1|42907.1|42919.6|42899.6|2
1636093240000|2021-11-05 06:20:40|42919|42899|42914.6|42894.6|42919|42899|42914.6|42894.6|4
1636093250000|2021-11-05 06:20:50|42917.1|42897.1|42912.1|42892.1|42919.6|42899.6|42912.1|42892.1|13
1636093260000|2021-11-05 06:21:00|42912.8|42892.8|42894.6|42874.6|42914.6|42894.6|42894.6|42874.6|7
1636093270000|2021-11-05 06:21:10|42897.1|42877.1|42894.6|42874.6|42897.8|42877.8|42894.6|42874.6|4
1636093280000|2021-11-05 06:21:20|42894|42874|42892.1|42872.1|42894|42874|42892.1|42872.1|4
1636093290000|2021-11-05 06:21:30|42890.3|42870.3|42862.1|42842.1|42890.3|42870.3|42857.1|42837.1|13
1636093300000|2021-11-05 06:21:40|42860.3|42840.3|42840.3|42820.3|42860.3|42840.3|42839.6|42819.6|23
1636093310000|2021-11-05 06:21:50|42842.1|42822.1|42852.1|42832.1|42852.1|42832.1|42840.3|42820.3|14
1636093320000|2021-11-05 06:22:00|42853.4|42833.4|42850.3|42830.3|42857.1|42837.1|42850.3|42830.3|14
1636093330000|2021-11-05 06:22:10|42852.1|42832.1|42849|42829|42854.6|42834.6|42847.1|42827.1|6
1636093340000|2021-11-05 06:22:20|42849.6|42829.6|42849.6|42829.6|42849.6|42829.6|42847.1|42827.1|4
1636093350000|2021-11-05 06:22:30|42847.1|42827.1|42854.6|42834.6|42854.6|42834.6|42847.1|42827.1|2
1636093360000|2021-11-05 06:22:40|42859.6|42839.6|42874.6|42854.6|42874.6|42854.6|42859.6|42839.6|15
1636093370000|2021-11-05 06:22:50|42877.1|42857.1|42877.1|42857.1|42877.1|42857.1|42874.6|42854.6|0
1636093380000|2021-11-05 06:23:00|42877.8|42857.8|42882.1|42862.1|42882.1|42862.1|42877.8|42857.8|8
1636093390000|2021-11-05 06:23:10|42877.1|42857.1|42882.1|42862.1|42884|42864|42877.1|42857.1|5
1636093400000|2021-11-05 06:23:20|42884.6|42864.6|42882.1|42862.1|42884.6|42864.6|42882.1|42862.1|1
1636093410000|2021-11-05 06:23:30|42879.6|42859.6|42884.6|42864.6|42884.6|42864.6|42879.6|42859.6|2
1636093420000|2021-11-05 06:23:40|42886.5|42866.5|42884.6|42864.6|42887.1|42867.1|42884.6|42864.6|2
1636093430000|2021-11-05 06:23:50|42887.1|42867.1|42887.1|42867.1|42887.1|42867.1|42884.6|42864.6|3
1636093440000|2021-11-05 06:24:00|42884.6|42864.6|42882.1|42862.1|42884.6|42864.6|42877.1|42857.1|16
1636093450000|2021-11-05 06:24:10|42877.1|42857.1|42868.4|42848.4|42877.1|42857.1|42868.4|42848.4|5
1636093460000|2021-11-05 06:24:20|42867.7|42847.7|42849.6|42829.6|42867.7|42847.7|42849.6|42829.6|6
1636093470000|2021-11-05 06:24:30|42854.6|42834.6|42852.1|42832.1|42857.1|42837.1|42852.1|42832.1|6
1636093480000|2021-11-05 06:24:40|42849.6|42829.6|42849|42829|42849.6|42829.6|42849|42829|9
1636093490000|2021-11-05 06:24:50|42847.1|42827.1|42847.1|42827.1|42847.1|42827.1|42842.1|42822.1|11
1636093500000|2021-11-05 06:25:00|42844.6|42824.6|42842.1|42822.1|42844.6|42824.6|42842.1|42822.1|17
1636093510000|2021-11-05 06:25:10|42844|42824|42847.1|42827.1|42847.1|42827.1|42844|42824|7
1636093520000|2021-11-05 06:25:20|42849|42829|42879.6|42859.6|42879.6|42859.6|42849|42829|7
1636093530000|2021-11-05 06:25:30|42882.1|42862.1|42882.1|42862.1|42884.6|42864.6|42882.1|42862.1|8
1636093540000|2021-11-05 06:25:40|42869.6|42849.6|42872.1|42852.1|42872.1|42852.1|42864|42844|3
1636093550000|2021-11-05 06:25:50|42875.3|42855.3|42875.3|42855.3|42875.3|42855.3|42875.3|42855.3|1
1636093560000|2021-11-05 06:26:00|42877.1|42857.1|42877.1|42857.1|42880.3|42860.3|42877.1|42857.1|1
1636093570000|2021-11-05 06:26:10|42879.6|42859.6|42882.1|42862.1|42882.1|42862.1|42879.6|42859.6|4
1636093580000|2021-11-05 06:26:20|42882.8|42862.8|42887.1|42867.1|42887.1|42867.1|42882.8|42862.8|4
1636093590000|2021-11-05 06:26:30|42914.6|42894.6|42926.5|42906.5|42932.1|42912.1|42914.6|42894.6|18
1636093600000|2021-11-05 06:26:40|42927.8|42907.8|42917.1|42897.1|42929.6|42909.6|42917.1|42897.1|6
1636093610000|2021-11-05 06:26:50|42914.6|42894.6|42912.1|42892.1|42914.6|42894.6|42912.1|42892.1|0
1636093620000|2021-11-05 06:27:00|42914.6|42894.6|42912.1|42892.1|42917.1|42897.1|42912.1|42892.1|1
1636093640000|2021-11-05 06:27:20|42917.1|42897.1|42914.6|42894.6|42917.1|42897.1|42914.6|42894.6|4
1636093650000|2021-11-05 06:27:30|42916.5|42896.5|42927.1|42907.1|42927.1|42907.1|42916.5|42896.5|4
1636093660000|2021-11-05 06:27:40|||||||||2
1636093670000|2021-11-05 06:27:50|42927.8|42907.8|42935.3|42915.3|42935.3|42915.3|42927.8|42907.8|7
1636093680000|2021-11-05 06:28:00|42934.6|42914.6|42924|42904|42937.1|42917.1|42922.1|42902.1|12
1636093690000|2021-11-05 06:28:10|42922.1|42902.1|42929.6|42909.6|42929.6|42909.6|42922.1|42902.1|4
1636093700000|2021-11-05 06:28:20|42932.1|42912.1|42937.1|42917.1|42937.1|42917.1|42929|42909|5
1636093710000|2021-11-05 06:28:30|42934.6|42914.6|42932.1|42912.1|42937.1|42917.1|42929.6|42909.6|4
1636093720000|2021-11-05 06:28:40|42929|42909|42927.1|42907.1|42929|42909|42927.1|42907.1|0
1636093730000|2021-11-05 06:28:50|42929.6|42909.6|42927.8|42907.8|42937.1|42917.1|42927.8|42907.8|11
1636093740000|2021-11-05 06:29:00|42927.1|42907.1|42909.6|42889.6|42927.1|42907.1|42909.6|42889.6|8
1636093750000|2021-11-05 06:29:10|42909|42889|42912.1|42892.1|42912.1|42892.1|42907.1|42887.1|2
1636093760000|2021-11-05 06:29:20|42914|42894|42919.6|42899.6|42919.6|42899.6|42912.8|42892.8|3
1636093770000|2021-11-05 06:29:30|42929.6|42909.6|42932.1|42912.1|42932.1|42912.1|42929.6|42909.6|11
1636093790000|2021-11-05 06:29:50|42932.8|42912.8|42937.1|42917.1|42937.1|42917.1|42932.8|42912.8|3
1636093800000|2021-11-05 06:30:00|42936.5|42916.5|42922.8|42902.8|42936.5|42916.5|42919.6|42899.6|9
1636093810000|2021-11-05 06:30:10|42926.5|42906.5|42927.8|42907.8|42927.8|42907.8|42926.5|42906.5|1
1636093820000|2021-11-05 06:30:20|42927.1|42907.1|42929.6|42909.6|42929.6|42909.6|42924.6|42904.6|6
1636093830000|2021-11-05 06:30:30|42927.1|42907.1|42929|42909|42929.6|42909.6|42927.1|42907.1|1
1636093840000|2021-11-05 06:30:40|42927.1|42907.1|42928.4|42908.4|42928.4|42908.4|42927.1|42907.1|0
1636093850000|2021-11-05 06:30:50|42932.1|42912.1|42927.1|42907.1|42932.1|42912.1|42927.1|42907.1|2
1636093860000|2021-11-05 06:31:00|42919.6|42899.6|42917.1|42897.1|42919.6|42899.6|42917.1|42897.1|5
1636093870000|2021-11-05 06:31:10|42914.6|42894.6|42897.8|42877.8|42914.6|42894.6|42897.8|42877.8|7
1636093880000|2021-11-05 06:31:20|42894.6|42874.6|42899|42879|42904|42884|42894.6|42874.6|4
1636093890000|2021-11-05 06:31:30|42895.8|42875.8|42899|42879|42899|42879|42895.8|42875.8|5
1636093900000|2021-11-05 06:31:40|42897.1|42877.1|42899|42879|42899|42879|42894.6|42874.6|4
1636093910000|2021-11-05 06:31:50|42897.1|42877.1|42897.8|42877.8|42899.6|42879.6|42894.6|42874.6|5
1636093920000|2021-11-05 06:32:00|42900.3|42880.3|42902.1|42882.1|42902.1|42882.1|42900.3|42880.3|1
1636093930000|2021-11-05 06:32:10|42907.1|42887.1|42907.1|42887.1|42907.1|42887.1|42907.1|42887.1|2
1636093940000|2021-11-05 06:32:20|42925.3|42905.3|42925.3|42905.3|42925.3|42905.3|42925.3|42905.3|4
1636093950000|2021-11-05 06:32:30|42932.8|42912.8|42937.8|42917.8|42937.8|42917.8|42932.8|42912.8|2
1636093960000|2021-11-05 06:32:40|42942.1|42922.1|42940.3|42920.3|42942.1|42922.1|42940.3|42920.3|5
1636093970000|2021-11-05 06:32:50|42939|42919|42929.6|42909.6|42939|42919|42929.6|42909.6|2
1636093980000|2021-11-05 06:33:00|42925.3|42905.3|42917.8|42897.8|42925.3|42905.3|42917.8|42897.8|3
1636093990000|2021-11-05 06:33:10|42917.1|42897.1|42922.1|42902.1|42924|42904|42915.3|42895.3|4
1636094000000|2021-11-05 06:33:20|42924|42904|42937.8|42917.8|42937.8|42917.8|42924|42904|4
1636094010000|2021-11-05 06:33:30|42937.1|42917.1|42940.3|42920.3|42942.1|42922.1|42937.1|42917.1|5
1636094020000|2021-11-05 06:33:40|42937.1|42917.1|42934.6|42914.6|42939|42919|42934.6|42914.6|2
1636094030000|2021-11-05 06:33:50|42932.1|42912.1|42922.8|42902.8|42932.1|42912.1|42922.1|42902.1|0
1636094040000|2021-11-05 06:34:00|42924.6|42904.6|42922.8|42902.8|42924.6|42904.6|42920.3|42900.3|13
1636094050000|2021-11-05 06:34:10|42922.1|42902.1|42927.1|42907.1|42927.1|42907.1|42922.1|42902.1|0
1636094060000|2021-11-05 06:34:20|42929|42909|42936.5|42916.5|42936.5|42916.5|42929|42909|2
1636094070000|2021-11-05 06:34:30|42939.6|42919.6|42962.1|42942.1|42962.1|42942.1|42939.6|42919.6|9
1636094080000|2021-11-05 06:34:40|42967.1|42947.1|42967.1|42947.1|42972.1|42952.1|42967.1|42947.1|7
1636094090000|2021-11-05 06:34:50|42962.1|42942.1|42952.1|42932.1|42962.1|42942.1|42952.1|42932.1|2
1636094100000|2021-11-05 06:35:00|42947.1|42927.1|42947.1|42927.1|42947.1|42927.1|42947.1|42927.1|5
1636094110000|2021-11-05 06:35:10|42949|42929|42947.1|42927.1|42949|42929|42944|42924|12
1636094120000|2021-11-05 06:35:20|42949|42929|42949|42929|42951.5|42931.5|42949|42929|1
1636094130000|2021-11-05 06:35:30|42951.5|42931.5|42954|42934|42956.5|42936.5|42951.5|42931.5|7
1636094140000|2021-11-05 06:35:40|42952.1|42932.1|42959|42939|42959|42939|42952.1|42932.1|2
1636094150000|2021-11-05 06:35:50|42960.8|42940.8|42957.1|42937.1|42961.5|42941.5|42957.1|42937.1|3
1636094160000|2021-11-05 06:36:00|42960.3|42940.3|42961.5|42941.5|42961.5|42941.5|42957.8|42937.8|7
1636094170000|2021-11-05 06:36:10|42964|42944|42967.1|42947.1|42967.1|42947.1|42962.1|42942.1|1
1636094180000|2021-11-05 06:36:20|42969|42949|42979.6|42959.6|42979.6|42959.6|42969|42949|2
1636094190000|2021-11-05 06:36:30|42977.1|42957.1|42991.5|42971.5|42991.5|42971.5|42977.1|42957.1|6
1636094200000|2021-11-05 06:36:40|42992.8|42972.8|43003.4|42983.4|43005.9|42985.9|42992.8|42972.8|8
1636094210000|2021-11-05 06:36:50|43002.8|42982.8|42994.6|42974.6|43002.8|42982.8|42994.6|42974.6|4
1636094220000|2021-11-05 06:37:00|42991.5|42971.5|42986.5|42966.5|42992.1|42972.1|42984|42964|6
1636094230000|2021-11-05 06:37:10|42988.3|42968.3|42997.1|42977.1|42997.1|42977.1|42988.3|42968.3|3
1636094240000|2021-11-05 06:37:20|42999.6|42979.6|43002.1|42982.1|43003.4|42983.4|42999.6|42979.6|5
1636094250000|2021-11-05 06:37:30|43000.3|42980.3|42996.5|42976.5|43002.1|42982.1|42996.5|42976.5|0
1636094260000|2021-11-05 06:37:40|42997.1|42977.1|42997.1|42977.1|42997.1|42977.1|42992.1|42972.1|1
1636094270000|2021-11-05 06:37:50|42994.6|42974.6|42990.3|42970.3|42994.6|42974.6|42990.3|42970.3|3
1636094280000|2021-11-05 06:38:00|42991.5|42971.5|42990.8|42970.8|42991.5|42971.5|42989|42969|7
1636094290000|2021-11-05 06:38:10|42989|42969|42982.1|42962.1|42991.5|42971.5|42982.1|42962.1|1
1636094300000|2021-11-05 06:38:20|42979.6|42959.6|42977.1|42957.1|42979.6|42959.6|42977.1|42957.1|3
1636094310000|2021-11-05 06:38:30|42974|42954|42974.6|42954.6|42974.6|42954.6|42969.6|42949.6|3
1636094320000|2021-11-05 06:38:40|42972.1|42952.1|42977.1|42957.1|42977.1|42957.1|42972.1|42952.1|0
1636094330000|2021-11-05 06:38:50|42981.5|42961.5|42982.1|42962.1|42982.1|42962.1|42977.1|42957.1|2
1636094340000|2021-11-05 06:39:00|42987.1|42967.1|42990.3|42970.3|42990.3|42970.3|42987.1|42967.1|6
1636094350000|2021-11-05 06:39:10|42995.3|42975.3|42994.6|42974.6|42997.1|42977.1|42989.6|42969.6|12
1636094360000|2021-11-05 06:39:20|42995.3|42975.3|42997.1|42977.1|42997.1|42977.1|42995.3|42975.3|6
1636094370000|2021-11-05 06:39:30|42997.8|42977.8|42997.1|42977.1|42999.6|42979.6|42997.1|42977.1|2
1636094380000|2021-11-05 06:39:40|42996.5|42976.5|42987.1|42967.1|42996.5|42976.5|42984.6|42964.6|3
1636094390000|2021-11-05 06:39:50|42982.1|42962.1|42982.1|42962.1|42982.1|42962.1|42982.1|42962.1|1
1636094400000|2021-11-05 06:40:00|42981.5|42961.5|42979.6|42959.6|42981.5|42961.5|42979.6|42959.6|5
1636094410000|2021-11-05 06:40:10|42974.6|42954.6|42974.6|42954.6|42974.6|42954.6|42974.6|42954.6|4
1636094420000|2021-11-05 06:40:20|42969.6|42949.6|42965.3|42945.3|42969.6|42949.6|42965.3|42945.3|6
1636094430000|2021-11-05 06:40:30|42959|42939|42967.1|42947.1|42967.1|42947.1|42957.1|42937.1|6
1636094440000|2021-11-05 06:40:40|42964.6|42944.6|42977.1|42957.1|42977.1|42957.1|42964.6|42944.6|3
1636094450000|2021-11-05 06:40:50|42979.6|42959.6|42982.1|42962.1|42984.6|42964.6|42979.6|42959.6|3
1636094460000|2021-11-05 06:41:00|42979.6|42959.6|42989.6|42969.6|42992.1|42972.1|42979.6|42959.6|4
1636094470000|2021-11-05 06:41:10|42991.5|42971.5|42994.6|42974.6|42994.6|42974.6|42990.3|42970.3|3
1636094480000|2021-11-05 06:41:20|42995.3|42975.3|42977.1|42957.1|42995.3|42975.3|42977.1|42957.1|5
1636094490000|2021-11-05 06:41:30|42975.3|42955.3|42972.8|42952.8|42975.3|42955.3|42972.8|42952.8|4
1636094500000|2021-11-05 06:41:40|42967.1|42947.1|42967.1|42947.1|42972.1|42952.1|42967.1|42947.1|10
1636094510000|2021-11-05 06:41:50|42969.6|42949.6|42977.1|42957.1|42977.1|42957.1|42969.6|42949.6|2
1636094520000|2021-11-05 06:42:00|42978.4|42958.4|42982.1|42962.1|42982.1|42962.1|42978.4|42958.4|0
1636094530000|2021-11-05 06:42:10|42977.1|42957.1|42977.1|42957.1|42977.1|42957.1|42977.1|42957.1|1
1636094540000|2021-11-05 06:42:20|42977.8|42957.8|42969.6|42949.6|42977.8|42957.8|42969.6|42949.6|5
1636094550000|2021-11-05 06:42:30|||||||||1
1636094560000|2021-11-05 06:42:40|42972.1|42952.1|42979.6|42959.6|42979.6|42959.6|42972.1|42952.1|1
1636094570000|2021-11-05 06:42:50|42984|42964|42984.6|42964.6|42984.6|42964.6|42984|42964|5
1636094580000|2021-11-05 06:43:00|42987.1|42967.1|42992.1|42972.1|42992.1|42972.1|42987.1|42967.1|3
1636094590000|2021-11-05 06:43:10|42990.3|42970.3|42979.6|42959.6|42990.3|42970.3|42979.6|42959.6|5
1636094600000|2021-11-05 06:43:20|42974.6|42954.6|42967.1|42947.1|42974.6|42954.6|42967.1|42947.1|5
1636094610000|2021-11-05 06:43:30|42967.8|42947.8|42967.8|42947.8|42967.8|42947.8|42967.8|42947.8|0
1636094620000|2021-11-05 06:43:40|42967.1|42947.1|42964.6|42944.6|42967.1|42947.1|42964.6|42944.6|3
1636094630000|2021-11-05 06:43:50|42964|42944|42962.1|42942.1|42964|42944|42957.1|42937.1|20
1636094640000|2021-11-05 06:44:00|42962.8|42942.8|42967.1|42947.1|42967.1|42947.1|42962.8|42942.8|0
1636094650000|2021-11-05 06:44:10|42962.8|42942.8|42962.1|42942.1|42962.8|42942.8|42961.5|42941.5|0
1636094660000|2021-11-05 06:44:20|42961.5|42941.5|42967.1|42947.1|42967.1|42947.1|42959.6|42939.6|3
1636094670000|2021-11-05 06:44:30|42967.8|42947.8|42972.8|42952.8|42972.8|42952.8|42967.8|42947.8|0
1636094680000|2021-11-05 06:44:40|42975.3|42955.3|42977.1|42957.1|42977.1|42957.1|42975.3|42955.3|3
1636094690000|2021-11-05 06:44:50|42976.5|42956.5|42972.8|42952.8|42977.1|42957.1|42972.8|42952.8|5
1636094700000|2021-11-05 06:45:00|42977.1|42957.1|42982.8|42962.8|42982.8|42962.8|42977.1|42957.1|3
1636094710000|2021-11-05 06:45:10|42985.3|42965.3|42991.5|42971.5|42995.3|42975.3|42985.3|42965.3|8
1636094720000|2021-11-05 06:45:20|42992.1|42972.1|43012.8|42992.8|43017.1|42997.1|42992.1|42972.1|19
1636094730000|2021-11-05 06:45:30|43014.6|42994.6|43035.3|43015.3|43035.3|43015.3|43014.6|42994.6|16
1636094740000|2021-11-05 06:45:40|43037.8|43017.8|43029.6|43009.6|43037.8|43017.8|43029.6|43009.6|15
1636094750000|2021-11-05 06:45:50|43030.3|43010.3|43050.9|43030.9|43050.9|43030.9|43030.3|43010.3|14
1636094760000|2021-11-05 06:46:00|43052.8|43032.8|43070.3|43050.3|43072.1|43052.1|43052.8|43032.8|27
1636094770000|2021-11-05 06:46:10|43075.3|43055.3|43084.6|43064.6|43094|43074|43075.3|43055.3|28
1636094780000|2021-11-05 06:46:20|43082.1|43062.1|43097.1|43077.1|43097.1|43077.1|43082.1|43062.1|7
1636094790000|2021-11-05 06:46:30|43099.6|43079.6|43107.1|43087.1|43112.1|43092.1|43097.1|43077.1|12
1636094800000|2021-11-05 06:46:40|43105.3|43085.3|43112.8|43092.8|43112.8|43092.8|43104|43084|18
1636094810000|2021-11-05 06:46:50|43117.1|43097.1|43122.8|43102.8|43122.8|43102.8|43112.1|43092.1|4
1636094820000|2021-11-05 06:47:00|43120.3|43100.3|43109|43089|43120.3|43100.3|43105.3|43085.3|31
1636094830000|2021-11-05 06:47:10|43107.1|43087.1|43105.3|43085.3|43107.8|43087.8|43104.6|43084.6|8
1636094840000|2021-11-05 06:47:20|43109.6|43089.6|43122.8|43102.8|43123.4|43103.4|43109.6|43089.6|17
1636094850000|2021-11-05 06:47:30|43123.4|43103.4|43139.6|43119.6|43139.6|43119.6|43123.4|43103.4|9
1636094860000|2021-11-05 06:47:40|43142.1|43122.1|43153.4|43133.4|43153.4|43133.4|43139.6|43119.6|25
1636094870000|2021-11-05 06:47:50|43152.1|43132.1|43152.1|43132.1|43157.1|43137.1|43147.1|43127.1|17
1636094880000|2021-11-05 06:48:00|43154.6|43134.6|43162.1|43142.1|43164.6|43144.6|43152.1|43132.1|26
1636094890000|2021-11-05 06:48:10|43161.5|43141.5|43159|43139|43165.3|43145.3|43159|43139|9
1636094900000|2021-11-05 06:48:20|43152.1|43132.1|43137.1|43117.1|43152.1|43132.1|43137.1|43117.1|17
1636094910000|2021-11-05 06:48:30|43135.3|43115.3|43130.3|43110.3|43135.3|43115.3|43130.3|43110.3|10
1636094920000|2021-11-05 06:48:40|43129.6|43109.6|43124.6|43104.6|43134.6|43114.6|43124.6|43104.6|14
1636094930000|2021-11-05 06:48:50|43117.8|43097.8|43114.6|43094.6|43124.6|43104.6|43114.6|43094.6|12
1636094940000|2021-11-05 06:49:00|43114|43094|43104.6|43084.6|43114|43094|43104.6|43084.6|16
1636094950000|2021-11-05 06:49:10|43107.1|43087.1|43119.6|43099.6|43119.6|43099.6|43107.1|43087.1|8
1636094960000|2021-11-05 06:49:20|43125.2|43105.2|43124|43104|43126.5|43106.5|43124|43104|9
1636094970000|2021-11-05 06:49:30|43124.6|43104.6|43115.2|43095.2|43124.6|43104.6|43115.2|43095.2|1
1636094980000|2021-11-05 06:49:40|43119.6|43099.6|43110.2|43090.2|43119.6|43099.6|43110.2|43090.2|7
1636094990000|2021-11-05 06:49:50|43114.6|43094.6|43109|43089|43114.6|43094.6|43109|43089|7
1636095000000|2021-11-05 06:50:00|43107.1|43087.1|43104.6|43084.6|43109|43089|43102.1|43082.1|16
1636095010000|2021-11-05 06:50:10|43104|43084|43092.1|43072.1|43104|43084|43092.1|43072.1|20
1636095020000|2021-11-05 06:50:20|43091.5|43071.5|43092.1|43072.1|43092.1|43072.1|43089.6|43069.6|7
1636095030000|2021-11-05 06:50:30|43094.6|43074.6|43106.5|43086.5|43107.1|43087.1|43092.1|43072.1|9
1636095040000|2021-11-05 06:50:40|43107.1|43087.1|43094.6|43074.6|43107.1|43087.1|43094.6|43074.6|9
1636095050000|2021-11-05 06:50:50|43092.1|43072.1|43086.5|43066.5|43092.1|43072.1|43086.5|43066.5|4
1636095060000|2021-11-05 06:51:00|43084.6|43064.6|43092.1|43072.1|43094.6|43074.6|43084.6|43064.6|10
1636095070000|2021-11-05 06:51:10|43089.6|43069.6|43092.7|43072.7|43092.7|43072.7|43087.1|43067.1|7
1636095080000|2021-11-05 06:51:20|43092.1|43072.1|43084.6|43064.6|43092.1|43072.1|43084.6|43064.6|5
1636095090000|2021-11-05 06:51:30|43082.1|43062.1|43084.6|43064.6|43084.6|43064.6|43082.1|43062.1|6
1636095100000|2021-11-05 06:51:40|43087.1|43067.1|43072.1|43052.1|43087.1|43067.1|43072.1|43052.1|12
1636095110000|2021-11-05 06:51:50|43071.5|43051.5|43075.2|43055.2|43075.2|43055.2|43064.6|43044.6|15
1636095120000|2021-11-05 06:52:00|43072.1|43052.1|43085.2|43065.2|43087.1|43067.1|43072.1|43052.1|33
1636095130000|2021-11-05 06:52:10|43087.1|43067.1|43072.1|43052.1|43087.1|43067.1|43072.1|43052.1|9
1636095140000|2021-11-05 06:52:20|43069.6|43049.6|43064.6|43044.6|43072.1|43052.1|43064.6|43044.6|10
1636095150000|2021-11-05 06:52:30|43064|43044|43062.1|43042.1|43067.1|43047.1|43062.1|43042.1|3
1636095160000|2021-11-05 06:52:40|43064.6|43044.6|43077.1|43057.1|43077.1|43057.1|43064.6|43044.6|14
1636095170000|2021-11-05 06:52:50|43079.6|43059.6|43089|43069|43089.6|43069.6|43079|43059|7
1636095180000|2021-11-05 06:53:00|43092.1|43072.1|43089.6|43069.6|43099.6|43079.6|43089.6|43069.6|13
1636095190000|2021-11-05 06:53:10|43087.1|43067.1|43082.1|43062.1|43087.1|43067.1|43082.1|43062.1|10
1636095200000|2021-11-05 06:53:20|43079.6|43059.6|43069.6|43049.6|43079.6|43059.6|43069.6|43049.6|12
1636095210000|2021-11-05 06:53:30|43072.1|43052.1|43081.5|43061.5|43084.6|43064.6|43072.1|43052.1|12
1636095220000|2021-11-05 06:53:40|43079.6|43059.6|43082.1|43062.1|43084.6|43064.6|43079.6|43059.6|17
1636095230000|2021-11-05 06:53:50|43077.1|43057.1|43087.1|43067.1|43087.1|43067.1|43077.1|43057.1|6
1636095240000|2021-11-05 06:54:00|43090.2|43070.2|43092.1|43072.1|43092.7|43072.7|43084.6|43064.6|3
1636095250000|2021-11-05 06:54:10|43095.2|43075.2|43097.1|43077.1|43102.1|43082.1|43095.2|43075.2|4
1636095260000|2021-11-05 06:54:20|43092.1|43072.1|43087.1|43067.1|43097.1|43077.1|43087.1|43067.1|6
1636095270000|2021-11-05 06:54:30|43087.7|43067.7|43072.1|43052.1|43092.1|43072.1|43072.1|43052.1|9
1636095280000|2021-11-05 06:54:40|43071.5|43051.5|43069.6|43049.6|43074.6|43054.6|43069.6|43049.6|6
1636095290000|2021-11-05 06:54:50|43072.7|43052.7|43079.6|43059.6|43082.1|43062.1|43072.1|43052.1|3
1636095300000|2021-11-05 06:55:00|43080.2|43060.2|43089.6|43069.6|43092.1|43072.1|43080.2|43060.2|6
1636095310000|2021-11-05 06:55:10|43094.6|43074.6|43091.5|43071.5|43097.1|43077.1|43091.5|43071.5|8
1636095320000|2021-11-05 06:55:20|43089.6|43069.6|43087.1|43067.1|43089.6|43069.6|43084.6|43064.6|7
1636095330000|2021-11-05 06:55:30|43082.1|43062.1|43079.6|43059.6|43084.6|43064.6|43077.7|43057.7|4
1636095340000|2021-11-05 06:55:40|43080.2|43060.2|43079.6|43059.6|43085.2|43065.2|43079.6|43059.6|1
1636095350000|2021-11-05 06:55:50|43079|43059|43075.2|43055.2|43079|43059|43070.2|43050.2|7
1636095360000|2021-11-05 06:56:00|43079.6|43059.6|43092.1|43072.1|43092.1|43072.1|43077.1|43057.1|10
1636095370000|2021-11-05 06:56:10|43092.7|43072.7|43097.7|43077.7|43097.7|43077.7|43092.7|43072.7|1
1636095380000|2021-11-05 06:56:20|43099.6|43079.6|43102.1|43082.1|43105.2|43085.2|43099.6|43079.6|3
1636095390000|2021-11-05 06:56:30|43104.6|43084.6|43122.1|43102.1|43122.1|43102.1|43104.6|43084.6|13
1636095400000|2021-11-05 06:56:40|43122.7|43102.7|43127.1|43107.1|43132.1|43112.1|43122.1|43102.1|3
1636095410000|2021-11-05 06:56:50|43132.1|43112.1|43139.6|43119.6|43139.6|43119.6|43127.1|43107.1|8
1636095420000|2021-11-05 06:57:00|43137.1|43117.1|43134.6|43114.6|43137.7|43117.7|43134.6|43114.6|6
1636095430000|2021-11-05 06:57:10|43133.9|43113.9|43132.7|43112.7|43134.6|43114.6|43132.7|43112.7|7
1636095440000|2021-11-05 06:57:20|43130.9|43110.9|43129.6|43109.6|43130.9|43110.9|43129.6|43109.6|8
1636095450000|2021-11-05 06:57:30|43127.7|43107.7|43119.6|43099.6|43127.7|43107.7|43119.6|43099.6|8
1636095460000|2021-11-05 06:57:40|43120.2|43100.2|43118.9|43098.9|43122.1|43102.1|43118.9|43098.9|2
1636095470000|2021-11-05 06:57:50|43116.4|43096.4|43119.6|43099.6|43119.6|43099.6|43116.4|43096.4|3
1636095480000|2021-11-05 06:58:00|43122.1|43102.1|43122.1|43102.1|43124.6|43104.6|43121.4|43101.4|5
1636095490000|2021-11-05 06:58:10|43124.6|43104.6|43127.1|43107.1|43127.1|43107.1|43122.7|43102.7|7
1636095500000|2021-11-05 06:58:20|43125.2|43105.2|43124.6|43104.6|43125.2|43105.2|43122.7|43102.7|2
1636095510000|2021-11-05 06:58:30|43123.9|43103.9|43119.6|43099.6|43123.9|43103.9|43119.6|43099.6|3
1636095520000|2021-11-05 06:58:40|43121.4|43101.4|43114.6|43094.6|43124.6|43104.6|43114.6|43094.6|5
1636095530000|2021-11-05 06:58:50|43109.6|43089.6|43107.1|43087.1|43112.1|43092.1|43107.1|43087.1|2
1636095540000|2021-11-05 06:59:00|43108.9|43088.9|43107.1|43087.1|43112.1|43092.1|43107.1|43087.1|4
1636095550000|2021-11-05 06:59:10|43104.6|43084.6|43112.1|43092.1|43112.1|43092.1|43104.6|43084.6|6
1636095560000|2021-11-05 06:59:20|43112.7|43092.7|43129.6|43109.6|43129.6|43109.6|43112.7|43092.7|3
1636095570000|2021-11-05 06:59:30|43124.6|43104.6|43132.1|43112.1|43137.1|43117.1|43124.6|43104.6|10
1636095580000|2021-11-05 06:59:40|43130.8|43110.8|43127.1|43107.1|43130.8|43110.8|43127.1|43107.1|2
1636095590000|2021-11-05 06:59:50|43126.4|43106.4|43137.1|43117.1|43140.2|43120.2|43123.9|43103.9|7
1636095600000|2021-11-05 07:00:00|43142.1|43122.1|43145.2|43125.2|43145.2|43125.2|43142.1|43122.1|14
1636095610000|2021-11-05 07:00:10|43143.4|43123.4|43140.2|43120.2|43143.4|43123.4|43140.2|43120.2|13
1636095620000|2021-11-05 07:00:20|43137.1|43117.1|43139.6|43119.6|43139.6|43119.6|43137.1|43117.1|9
1636095640000|2021-11-05 07:00:40|43136.4|43116.4|43142.7|43122.7|43142.7|43122.7|43127.1|43107.1|10
1636095650000|2021-11-05 07:00:50|43144.6|43124.6|43132.7|43112.7|43144.6|43124.6|43132.7|43112.7|10
1636095660000|2021-11-05 07:01:00|43134.6|43114.6|43132.1|43112.1|43134.6|43114.6|43132.1|43112.1|3
1636095670000|2021-11-05 07:01:10|43132.7|43112.7|43119.6|43099.6|43132.7|43112.7|43119.6|43099.6|4
1636095680000|2021-11-05 07:01:20|43115.2|43095.2|43112.1|43092.1|43115.2|43095.2|43112.1|43092.1|1
1636095690000|2021-11-05 07:01:30|43114.6|43094.6|43117.1|43097.1|43117.1|43097.1|43114.6|43094.6|0
1636095700000|2021-11-05 07:01:40|43119.6|43099.6|43119.6|43099.6|43119.6|43099.6|43119.6|43099.6|1
1636095710000|2021-11-05 07:01:50|43120.2|43100.2|43117.1|43097.1|43120.2|43100.2|43117.1|43097.1|2
1636095720000|2021-11-05 07:02:00|43114.6|43094.6|43118.9|43098.9|43122.1|43102.1|43114.6|43094.6|7
1636095740000|2021-11-05 07:02:20|43119.6|43099.6|43135.2|43115.2|43135.2|43115.2|43119.6|43099.6|8
1636095750000|2021-11-05 07:02:30|43137.1|43117.1|43124.6|43104.6|43137.1|43117.1|43124.6|43104.6|3
1636095760000|2021-11-05 07:02:40|||||||||1
1636095770000|2021-11-05 07:02:50|43127.1|43107.1|43130.2|43110.2|43130.2|43110.2|43127.1|43107.1|2
1636095780000|2021-11-05 07:03:00|43132.7|43112.7|43132.7|43112.7|43132.7|43112.7|43132.7|43112.7|1
1636095790000|2021-11-05 07:03:10|43133.4|43113.4|43137.1|43117.1|43137.1|43117.1|43133.4|43113.4|2
1636095800000|2021-11-05 07:03:20|43144.6|43124.6|43144.6|43124.6|43144.6|43124.6|43144.6|43124.6|1
1636095810000|2021-11-05 07:03:30|43142.1|43122.1|43142.1|43122.1|43142.1|43122.1|43142.1|43122.1|2
1636095820000|2021-11-05 07:03:40|||||||||2
1636095830000|2021-11-05 07:03:50|43142.7|43122.7|43142.7|43122.7|43142.7|43122.7|43142.7|43122.7|2
1636095840000|2021-11-05 07:04:00|43143.4|43123.4|43145.2|43125.2|43145.9|43125.9|43143.4|43123.4|4
1636095850000|2021-11-05 07:04:10|43147.1|43127.1|43120.2|43100.2|43147.1|43127.1|43117.1|43097.1|12
1636095860000|2021-11-05 07:04:20|||||||||3
1636095870000|2021-11-05 07:04:30|43120.9|43100.9|43120.2|43100.2|43120.9|43100.9|43120.2|43100.2|4
1636095880000|2021-11-05 07:04:40|43120.9|43100.9|43132.1|43112.1|43132.1|43112.1|43120.9|43100.9|1
1636095890000|2021-11-05 07:04:50|43134.6|43114.6|43134.6|43114.6|43134.6|43114.6|43134.6|43114.6|1
1636095900000|2021-11-05 07:05:00|43137.1|43117.1|43139.6|43119.6|43139.6|43119.6|43137.1|43117.1|1
1636095910000|2021-11-05 07:05:10|43141.4|43121.4|43142.1|43122.1|43142.1|43122.1|43141.4|43121.4|4
1636095920000|2021-11-05 07:05:20|43142.7|43122.7|43147.1|43127.1|43147.1|43127.1|43142.7|43122.7|1
1636095930000|2021-11-05 07:05:30|||||||||1
1636095940000|2021-11-05 07:05:40|43147.7|43127.7|43147.7|43127.7|43147.7|43127.7|43147.7|43127.7|4
1636095950000|2021-11-05 07:05:50|43149.6|43129.6|43149.6|43129.6|43149.6|43129.6|43149.6|43129.6|7
1636095960000|2021-11-05 07:06:00|43159.6|43139.6|43162.1|43142.1|43162.1|43142.1|43159.6|43139.6|6
1636095970000|2021-11-05 07:06:10|43164.6|43144.6|43167.1|43147.1|43167.1|43147.1|43164.6|43144.6|9
1636095980000|2021-11-05 07:06:20|||||||||1
1636095990000|2021-11-05 07:06:30|43171.4|43151.4|43177.1|43157.1|43177.1|43157.1|43171.4|43151.4|5
1636096000000|2021-11-05 07:06:40|43179.6|43159.6|43185.2|43165.2|43185.2|43165.2|43179.6|43159.6|10
1636096010000|2021-11-05 07:06:50|43182.7|43162.7|43179.6|43159.6|43182.7|43162.7|43179.6|43159.6|5
1636096030000|2021-11-05 07:07:10|43182.1|43162.1|43182.1|43162.1|43182.1|43162.1|43182.1|43162.1|3
1636096040000|2021-11-05 07:07:20|||||||||1
1636096050000|2021-11-05 07:07:30|43180.2|43160.2|43179.6|43159.6|43180.2|43160.2|43178.4|43158.4|7
1636096060000|2021-11-05 07:07:40|43174.6|43154.6|43172.7|43152.7|43174.6|43154.6|43172.7|43152.7|3
1636096070000|2021-11-05 07:07:50|||||||||1
1636096080000|2021-11-05 07:08:00|43167.1|43147.1|43167.1|43147.1|43167.1|43147.1|43167.1|43147.1|5
1636096090000|2021-11-05 07:08:10|43169.6|43149.6|43167.1|43147.1|43169.6|43149.6|43167.1|43147.1|3
1636096100000|2021-11-05 07:08:20|43165.2|43145.2|43168.9|43148.9|43168.9|43148.9|43165.2|43145.2|4
1636096120000|2021-11-05 07:08:40|43172.1|43152.1|43175.2|43155.2|43175.2|43155.2|43172.1|43152.1|1
1636096130000|2021-11-05 07:08:50|43177.1|43157.1|43179.6|43159.6|43179.6|43159.6|43177.1|43157.1|1
1636096140000|2021-11-05 07:09:00|43182.1|43162.1|43182.1|43162.1|43182.1|43162.1|43182.1|43162.1|0
1636096160000|2021-11-05 07:09:20|||||||||2
1636096170000|2021-11-05 07:09:30|43181.4|43161.4|43182.1|43162.1|43182.1|43162.1|43181.4|43161.4|2
1636096180000|2021-11-05 07:09:40|43184.6|43164.6|43184.6|43164.6|43184.6|43164.6|43184.6|43164.6|0
1636096190000|2021-11-05 07:09:50|||||||||2
1636096200000|2021-11-05 07:10:00|43182.1|43162.1|43179.6|43159.6|43182.7|43162.7|43179.6|43159.6|10
1636096210000|2021-11-05 07:10:10|43176.4|43156.4|43169.6|43149.6|43176.4|43156.4|43169.6|43149.6|7
1636096220000|2021-11-05 07:10:20|43168.9|43148.9|43168.9|43148.9|43169.6|43149.6|43168.9|43148.9|1
1636096230000|2021-11-05 07:10:30|43167.1|43147.1|43164.6|43144.6|43169.6|43149.6|43164.6|43144.6|2
1636096250000|2021-11-05 07:10:50|43167.1|43147.1|43167.1|43147.1|43167.1|43147.1|43167.1|43147.1|3
1636096260000|2021-11-05 07:11:00|43169.6|43149.6|43164.6|43144.6|43169.6|43149.6|43164.6|43144.6|1
1636096270000|2021-11-05 07:11:10|43166.4|43146.4|43167.1|43147.1|43169.6|43149.6|43166.4|43146.4|3
1636096280000|2021-11-05 07:11:20|43165.2|43145.2|43167.1|43147.1|43167.1|43147.1|43165.2|43145.2|2
1636096290000|2021-11-05 07:11:30|||||||||2
1636096300000|2021-11-05 07:11:40|||||||||1
1636096310000|2021-11-05 07:11:50|43169.6|43149.6|43169.6|43149.6|43169.6|43149.6|43169.6|43149.6|2
1636096320000|2021-11-05 07:12:00|43170.2|43150.2|43162.7|43142.7|43170.2|43150.2|43162.7|43142.7|17
1636096330000|2021-11-05 07:12:10|43167.1|43147.1|43167.1|43147.1|43167.1|43147.1|43167.1|43147.1|4
1636096340000|2021-11-05 07:12:20|43166.4|43146.4|43164.6|43144.6|43167.1|43147.1|43164.6|43144.6|2
1636096350000|2021-11-05 07:12:30|||||||||1
1636096360000|2021-11-05 07:12:40|43162.1|43142.1|43164.6|43144.6|43164.6|43144.6|43162.1|43142.1|1
1636096370000|2021-11-05 07:12:50|43163.9|43143.9|43164.6|43144.6|43164.6|43144.6|43159.6|43139.6|6
1636096380000|2021-11-05 07:13:00|43165.2|43145.2|43180.2|43160.2|43180.2|43160.2|43165.2|43145.2|17
1636096390000|2021-11-05 07:13:10|43182.7|43162.7|43192.7|43172.7|43192.7|43172.7|43182.7|43162.7|2
1636096400000|2021-11-05 07:13:20|43192.1|43172.1|43192.1|43172.1|43192.1|43172.1|43192.1|43172.1|2
1636096410000|2021-11-05 07:13:30|43189.6|43169.6|43189.6|43169.6|43189.6|43169.6|43187.1|43167.1|2
1636096420000|2021-11-05 07:13:40|43188.9|43168.9|43188.9|43168.9|43189.6|43169.6|43188.9|43168.9|2
1636096430000|2021-11-05 07:13:50|43188.3|43168.3|43188.9|43168.9|43188.9|43168.9|43186.4|43166.4|1
1636096440000|2021-11-05 07:14:00|43189.6|43169.6|43189.6|43169.6|43189.6|43169.6|43189.6|43169.6|0
1636096450000|2021-11-05 07:14:10|43192.1|43172.1|43192.1|43172.1|43192.1|43172.1|43192.1|43172.1|4
1636096470000|2021-11-05 07:14:30|||||||||2
1636096480000|2021-11-05 07:14:40|43194.6|43174.6|43189.6|43169.6|43194.6|43174.6|43189.6|43169.6|2
1636096490000|2021-11-05 07:14:50|43186.4|43166.4|43177.1|43157.1|43186.4|43166.4|43174.6|43154.6|5
1636096500000|2021-11-05 07:15:00|43178.9|43158.9|43182.1|43162.1|43182.1|43162.1|43178.9|43158.9|0
1636096510000|2021-11-05 07:15:10|||||||||4
1636096520000|2021-11-05 07:15:20|43184.6|43164.6|43182.1|43162.1|43184.6|43164.6|43182.1|43162.1|3
1636096530000|2021-11-05 07:15:30|43179.6|43159.6|43182.1|43162.1|43182.1|43162.1|43179.6|43159.6|5
1636096540000|2021-11-05 07:15:40|43181.4|43161.4|43177.1|43157.1|43181.4|43161.4|43177.1|43157.1|2
1636096550000|2021-11-05 07:15:50|43179.6|43159.6|43177.1|43157.1|43179.6|43159.6|43177.1|43157.1|1
1636096560000|2021-11-05 07:16:00|43176.4|43156.4|43172.1|43152.1|43177.1|43157.1|43169.6|43149.6|3
1636096580000|2021-11-05 07:16:20|43170.2|43150.2|43170.2|43150.2|43170.2|43150.2|43170.2|43150.2|1
1636096590000|2021-11-05 07:16:30|43172.1|43152.1|43169.6|43149.6|43172.1|43152.1|43168.9|43148.9|7
1636096600000|2021-11-05 07:16:40|43170.2|43150.2|43170.2|43150.2|43170.2|43150.2|43170.2|43150.2|3
1636096610000|2021-11-05 07:16:50|43169.6|43149.6|43169.6|43149.6|43169.6|43149.6|43169.6|43149.6|0
1636096620000|2021-11-05 07:17:00|43171.4|43151.4|43180.9|43160.9|43180.9|43160.9|43171.4|43151.4|8
1636096640000|2021-11-05 07:17:20|43183.4|43163.4|43190.9|43170.9|43190.9|43170.9|43183.4|43163.4|10
1636096650000|2021-11-05 07:17:30|43192.7|43172.7|43192.7|43172.7|43192.7|43172.7|43192.7|43172.7|0
1636096660000|2021-11-05 07:17:40|43193.4|43173.4|43195.2|43175.2|43195.2|43175.2|43193.4|43173.4|1
1636096670000|2021-11-05 07:17:50|43194.6|43174.6|43195.2|43175.2|43195.2|43175.2|43194.6|43174.6|1
1636096680000|2021-11-05 07:18:00|43191.4|43171.4|43196.4|43176.4|43196.4|43176.4|43191.4|43171.4|16
1636096690000|2021-11-05 07:18:10|43197.1|43177.1|43202.1|43182.1|43202.1|43182.1|43197.1|43177.1|1
1636096700000|2021-11-05 07:18:20|||||||||1
1636096710000|2021-11-05 07:18:30|43204.6|43184.6|43202.7|43182.7|43204.6|43184.6|43202.7|43182.7|5
1636096720000|2021-11-05 07:18:40|43205.2|43185.2|43200.2|43180.2|43205.2|43185.2|43200.2|43180.2|0
1636096730000|2021-11-05 07:18:50|||||||||1
1636096740000|2021-11-05 07:19:00|43199.6|43179.6|43195.2|43175.2|43199.6|43179.6|43195.2|43175.2|3
1636096750000|2021-11-05 07:19:10|43194.6|43174.6|43194.6|43174.6|43194.6|43174.6|43193.9|43173.9|0
1636096760000|2021-11-05 07:19:20|43193.9|43173.9|43192.1|43172.1|43194.6|43174.6|43192.1|43172.1|4
1636096770000|2021-11-05 07:19:30|43190.2|43170.2|43190.2|43170.2|43194.6|43174.6|43190.2|43170.2|0
1636096790000|2021-11-05 07:19:50|43185.2|43165.2|43182.1|43162.1|43185.2|43165.2|43182.1|43162.1|5
1636096800000|2021-11-05 07:20:00|43181.4|43161.4|43178.9|43158.9|43181.4|43161.4|43178.9|43158.9|0
1636096810000|2021-11-05 07:20:10|43181.4|43161.4|43182.1|43162.1|43182.1|43162.1|43178.9|43158.9|2
1636096830000|2021-11-05 07:20:30|43185.2|43165.2|43185.2|43165.2|43185.2|43165.2|43185.2|43165.2|1
1636096840000|2021-11-05 07:20:40|43180.2|43160.2|43169.6|43149.6|43180.2|43160.2|43169.6|43149.6|18
1636096850000|2021-11-05 07:20:50|43166.4|43146.4|43166.4|43146.4|43167.1|43147.1|43166.4|43146.4|3
1636096860000|2021-11-05 07:21:00|43167.7|43147.7|43167.7|43147.7|43168.3|43148.3|43167.7|43147.7|8
1636096880000|2021-11-05 07:21:20|43167.1|43147.1|43167.1|43147.1|43167.1|43147.1|43167.1|43147.1|2
1636096890000|2021-11-05 07:21:30|43172.1|43152.1|43172.1|43152.1|43172.1|43152.1|43172.1|43152.1|3
1636096910000|2021-11-05 07:21:50|43175.2|43155.2|43175.2|43155.2|43175.2|43155.2|43175.2|43155.2|1
1636096920000|2021-11-05 07:22:00|43177.1|43157.1|43175.2|43155.2|43177.1|43157.1|43172.1|43152.1|4
1636096930000|2021-11-05 07:22:10|43177.1|43157.1|43177.1|43157.1|43177.1|43157.1|43177.1|43157.1|2
1636096940000|2021-11-05 07:22:20|43167.7|43147.7|43167.7|43147.7|43167.7|43147.7|43167.7|43147.7|5
1636096950000|2021-11-05 07:22:30|||||||||1
1636096960000|2021-11-05 07:22:40|43169.6|43149.6|43175.8|43155.8|43175.8|43155.8|43169.6|43149.6|8
1636096970000|2021-11-05 07:22:50|43177.7|43157.7|43182.1|43162.1|43182.1|43162.1|43177.7|43157.7|7
1636096980000|2021-11-05 07:23:00|||||||||3
1636097000000|2021-11-05 07:23:20|43177.7|43157.7|43179.6|43159.6|43179.6|43159.6|43177.7|43157.7|2
1636097010000|2021-11-05 07:23:30|43190.2|43170.2|43190.2|43170.2|43190.2|43170.2|43190.2|43170.2|3
1636097020000|2021-11-05 07:23:40|43192.1|43172.1|43187.1|43167.1|43192.1|43172.1|43187.1|43167.1|3
1636097030000|2021-11-05 07:23:50|43187.7|43167.7|43187.1|43167.1|43189.6|43169.6|43187.1|43167.1|1
1636097040000|2021-11-05 07:24:00|43190.2|43170.2|43184.6|43164.6|43190.2|43170.2|43184.6|43164.6|1
1636097070000|2021-11-05 07:24:30|43182.7|43162.7|43179.6|43159.6|43182.7|43162.7|43179.6|43159.6|4
1636097080000|2021-11-05 07:24:40|||||||||1
1636097090000|2021-11-05 07:24:50|43182.1|43162.1|43185.2|43165.2|43185.2|43165.2|43182.1|43162.1|2
1636097100000|2021-11-05 07:25:00|43190.2|43170.2|43190.2|43170.2|43190.2|43170.2|43190.2|43170.2|1
1636097110000|2021-11-05 07:25:10|43187.1|43167.1|43187.1|43167.1|43187.1|43167.1|43187.1|43167.1|0
1636097120000|2021-11-05 07:25:20|43190.2|43170.2|43187.1|43167.1|43190.2|43170.2|43187.1|43167.1|4
1636097140000|2021-11-05 07:25:40|43186.4|43166.4|43184.6|43164.6|43186.4|43166.4|43182.7|43162.7|4
1636097160000|2021-11-05 07:26:00|43179.6|43159.6|43174.6|43154.6|43179.6|43159.6|43174.6|43154.6|5
1636097170000|2021-11-05 07:26:10|43170.2|43150.2|43170.2|43150.2|43170.2|43150.2|43170.2|43150.2|4
1636097190000|2021-11-05 07:26:30|43169.6|43149.6|43169.6|43149.6|43169.6|43149.6|43169.6|43149.6|1
1636097200000|2021-11-05 07:26:40|||||||||2
1636097210000|2021-11-05 07:26:50|43165.2|43145.2|43165.2|43145.2|43165.2|43145.2|43165.2|43145.2|6
1636097260000|2021-11-05 07:27:40|||||||||5
1636097270000|2021-11-05 07:27:50|43162|43142|43162|43142|43162|43142|43162|43142|6
1636097280000|2021-11-05 07:28:00|43160.2|43140.2|43157.7|43137.7|43160.2|43140.2|43157.7|43137.7|1
1636097290000|2021-11-05 07:28:10|43155.8|43135.8|43157.7|43137.7|43157.7|43137.7|43155.8|43135.8|2
1636097300000|2021-11-05 07:28:20|43157|43137|43157|43137|43157|43137|43149.5|43129.5|12
1636097310000|2021-11-05 07:28:30|||||||||1
1636097330000|2021-11-05 07:28:50|43155.2|43135.2|43155.2|43135.2|43155.2|43135.2|43155.2|43135.2|0
1636097340000|2021-11-05 07:29:00|43153.3|43133.3|43155.2|43135.2|43155.2|43135.2|43153.3|43133.3|0
1636097350000|2021-11-05 07:29:10|43153.3|43133.3|43153.3|43133.3|43153.3|43133.3|43153.3|43133.3|2
1636097360000|2021-11-05 07:29:20|43152.7|43132.7|43147|43127|43152.7|43132.7|43144.5|43124.5|7
1636097370000|2021-11-05 07:29:30|43148.9|43128.9|43154.5|43134.5|43154.5|43134.5|43148.9|43128.9|1
1636097380000|2021-11-05 07:29:40|43157|43137|43154.5|43134.5|43157|43137|43154.5|43134.5|0
1636097390000|2021-11-05 07:29:50|43152.7|43132.7|43151.4|43131.4|43152.7|43132.7|43151.4|43131.4|2
1636097400000|2021-11-05 07:30:00|43149.5|43129.5|43140.2|43120.2|43149.5|43129.5|43140.2|43120.2|4
1636097410000|2021-11-05 07:30:10|43137.7|43117.7|43137.7|43117.7|43137.7|43117.7|43137.7|43117.7|1
1636097420000|2021-11-05 07:30:20|||||||||1
1636097430000|2021-11-05 07:30:30|43137|43117|43135.2|43115.2|43137|43117|43135.2|43115.2|2
1636097440000|2021-11-05 07:30:40|43124.5|43104.5|43117|43097|43124.5|43104.5|43115.2|43095.2|7
1636097450000|2021-11-05 07:30:50|43115.2|43095.2|43117|43097|43117|43097|43115.2|43095.2|3
1636097460000|2021-11-05 07:31:00|43122|43102|43119.5|43099.5|43122|43102|43119.5|43099.5|6
1636097470000|2021-11-05 07:31:10|43122|43102|43122|43102|43122|43102|43122|43102|0
1636097480000|2021-11-05 07:31:20|43120.2|43100.2|43117.7|43097.7|43120.2|43100.2|43117.7|43097.7|8
1636097490000|2021-11-05 07:31:30|43115.2|43095.2|43117|43097|43117|43097|43115.2|43095.2|2
1636097520000|2021-11-05 07:32:00|43112.7|43092.7|43124.5|43104.5|43124.5|43104.5|43112.7|43092.7|10
1636097550000|2021-11-05 07:32:30|43127|43107|43133.9|43113.9|43133.9|43113.9|43127|43107|9
1636097560000|2021-11-05 07:32:40|43135.8|43115.8|43129.5|43109.5|43135.8|43115.8|43129.5|43109.5|2
1636097570000|2021-11-05 07:32:50|43127|43107|43127|43107|43127|43107|43127|43107|2
1636097580000|2021-11-05 07:33:00|||||||||1
1636097590000|2021-11-05 07:33:10|43128.9|43108.9|43132|43112|43132|43112|43128.9|43108.9|7
1636097600000|2021-11-05 07:33:20|43136.4|43116.4|43139.5|43119.5|43139.5|43119.5|43136.4|43116.4|4
1636097610000|2021-11-05 07:33:30|43140.2|43120.2|43153.3|43133.3|43153.3|43133.3|43140.2|43120.2|9
1636097630000|2021-11-05 07:33:50|43154|43134|43153.3|43133.3|43154|43134|43153.3|43133.3|1
1636097640000|2021-11-05 07:34:00|43154|43134|43155.8|43135.8|43155.8|43135.8|43154|43134|0
1636097650000|2021-11-05 07:34:10|43169.5|43149.5|43177|43157|43177|43157|43169.5|43149.5|9
1636097660000|2021-11-05 07:34:20|43179.5|43159.5|43175.2|43155.2|43179.5|43159.5|43175.2|43155.2|2
1636097670000|2021-11-05 07:34:30|43170.2|43150.2|43170.2|43150.2|43170.2|43150.2|43170.2|43150.2|1
1636097680000|2021-11-05 07:34:40|||||||||1
1636097690000|2021-11-05 07:34:50|43169.5|43149.5|43167|43147|43169.5|43149.5|43167|43147|5
1636097700000|2021-11-05 07:35:00|43165.2|43145.2|43162|43142|43167|43147|43162|43142|1
1636097710000|2021-11-05 07:35:10|43159.5|43139.5|43162.7|43142.7|43162.7|43142.7|43159.5|43139.5|2
1636097730000|2021-11-05 07:35:30|43167|43147|43167|43147|43167.7|43147.7|43167|43147|1
1636097750000|2021-11-05 07:35:50|43169.5|43149.5|43170.2|43150.2|43170.2|43150.2|43169.5|43149.5|0
1636097760000|2021-11-05 07:36:00|43174.5|43154.5|43172|43152|43174.5|43154.5|43169.5|43149.5|3
1636097780000|2021-11-05 07:36:20|43172.7|43152.7|43172|43152|43174.5|43154.5|43172|43152|0
1636097790000|2021-11-05 07:36:30|43169.5|43149.5|43167|43147|43169.5|43149.5|43165.2|43145.2|3
1636097800000|2021-11-05 07:36:40|43170.2|43150.2|43170.2|43150.2|43170.2|43150.2|43170.2|43150.2|2
1636097810000|2021-11-05 07:36:50|43169.5|43149.5|43170.2|43150.2|43170.2|43150.2|43169.5|43149.5|1
1636097820000|2021-11-05 07:37:00|43172|43152|43175.2|43155.2|43175.2|43155.2|43172|43152|2
1636097830000|2021-11-05 07:37:10|43172|43152|43170.2|43150.2|43172|43152|43170.2|43150.2|2
1636097840000|2021-11-05 07:37:20|43168.3|43148.3|43167|43147|43168.3|43148.3|43167|43147|1
1636097850000|2021-11-05 07:37:30|43165.2|43145.2|43167|43147|43167|43147|43165.2|43145.2|0
1636097860000|2021-11-05 07:37:40|43165.2|43145.2|43167|43147|43167|43147|43165.2|43145.2|0
1636097870000|2021-11-05 07:37:50|43165.2|43145.2|43162|43142|43165.2|43145.2|43162|43142|2
1636097880000|2021-11-05 07:38:00|||||||||1
1636097900000|2021-11-05 07:38:20|43164.5|43144.5|43164.5|43144.5|43164.5|43144.5|43164.5|43144.5|1
1636097930000|2021-11-05 07:38:50|||||||||1
1636097940000|2021-11-05 07:39:00|43169.5|43149.5|43169.5|43149.5|43169.5|43149.5|43169.5|43149.5|1
1636097950000|2021-11-05 07:39:10|43167|43147|43157|43137|43167|43147|43157|43137|6
1636097960000|2021-11-05 07:39:20|43156.4|43136.4|43142|43122|43156.4|43136.4|43142|43122|4
1636097970000|2021-11-05 07:39:30|||||||||1
1636097980000|2021-11-05 07:39:40|43142.7|43122.7|43142.7|43122.7|43142.7|43122.7|43142.7|43122.7|1
1636097990000|2021-11-05 07:39:50|43144.5|43124.5|43154.5|43134.5|43154.5|43134.5|43144.5|43124.5|2
1636098010000|2021-11-05 07:40:10|43151.4|43131.4|43151.4|43131.4|43151.4|43131.4|43151.4|43131.4|3
1636098030000|2021-11-05 07:40:30|43149.5|43129.5|43149.5|43129.5|43149.5|43129.5|43149.5|43129.5|0
1636098040000|2021-11-05 07:40:40|||||||||1
1636098050000|2021-11-05 07:40:50|43152|43132|43152|43132|43152|43132|43152|43132|1
1636098060000|2021-11-05 07:41:00|43139.5|43119.5|43139.5|43119.5|43139.5|43119.5|43137|43117|7
1636098090000|2021-11-05 07:41:30|43140.2|43120.2|43132|43112|43145.2|43125.2|43132|43112|10
1636098100000|2021-11-05 07:41:40|43130.2|43110.2|43137|43117|43137|43117|43130.2|43110.2|11
1636098110000|2021-11-05 07:41:50|43139.5|43119.5|43140.2|43120.2|43140.2|43120.2|43137|43117|4
1636098120000|2021-11-05 07:42:00|43142|43122|43142|43122|43142|43122|43137|43117|2
1636098130000|2021-11-05 07:42:10|43140.2|43120.2|43139.5|43119.5|43140.2|43120.2|43139.5|43119.5|5
1636098140000|2021-11-05 07:42:20|43135.2|43115.2|43135.2|43115.2|43135.2|43115.2|43135.2|43115.2|2
1636098150000|2021-11-05 07:42:30|||||||||1
1636098170000|2021-11-05 07:42:50|43134.5|43114.5|43122|43102|43134.5|43114.5|43122|43102|5
1636098180000|2021-11-05 07:43:00|||||||||3
1636098200000|2021-11-05 07:43:20|43125.2|43105.2|43132|43112|43132|43112|43125.2|43105.2|4
1636098210000|2021-11-05 07:43:30|43127|43107|43124.5|43104.5|43127|43107|43124.5|43104.5|3
1636098220000|2021-11-05 07:43:40|43117.7|43097.7|43119.5|43099.5|43119.5|43099.5|43117|43097|9
1636098240000|2021-11-05 07:44:00|43127|43107|43124.5|43104.5|43127|43107|43120.2|43100.2|7
1636098250000|2021-11-05 07:44:10|43122.7|43102.7|43122.7|43102.7|43122.7|43102.7|43122.7|43102.7|2
1636098260000|2021-11-05 07:44:20|43123.3|43103.3|43123.3|43103.3|43123.3|43103.3|43123.3|43103.3|0
1636098270000|2021-11-05 07:44:30|43124.6|43104.6|43128.3|43108.3|43128.3|43108.3|43124.6|43104.6|6
1636098280000|2021-11-05 07:44:40|43123.3|43103.3|43117.1|43097.1|43123.3|43103.3|43117.1|43097.1|4
1636098300000|2021-11-05 07:45:00|43119|43099|43119|43099|43119|43099|43119|43099|0
1636098310000|2021-11-05 07:45:10|43117.1|43097.1|43117.1|43097.1|43117.1|43097.1|43117.1|43097.1|0
1636098330000|2021-11-05 07:45:30|43113.3|43093.3|43104|43084|43113.3|43093.3|43101.5|43081.5|9
1636098340000|2021-11-05 07:45:40|43105.2|43085.2|43105.8|43085.8|43113.3|43093.3|43105.2|43085.2|6
1636098350000|2021-11-05 07:45:50|43104|43084|43104|43084|43104|43084|43104|43084|0
1636098360000|2021-11-05 07:46:00|43106.5|43086.5|43108.3|43088.3|43110.2|43090.2|43106.5|43086.5|12
1636098370000|2021-11-05 07:46:10|||||||||1
1636098380000|2021-11-05 07:46:20|43106.5|43086.5|43092.7|43072.7|43106.5|43086.5|43092.7|43072.7|6
1636098390000|2021-11-05 07:46:30|43090.2|43070.2|43078.3|43058.3|43090.2|43070.2|43078.3|43058.3|5
1636098400000|2021-11-05 07:46:40|43076.5|43056.5|43078.3|43058.3|43078.3|43058.3|43073.3|43053.3|0
1636098410000|2021-11-05 07:46:50|||||||||1
1636098420000|2021-11-05 07:47:00|43075.8|43055.8|43078.3|43058.3|43078.3|43058.3|43075.8|43055.8|7
1636098430000|2021-11-05 07:47:10|43085.8|43065.8|43086.5|43066.5|43086.5|43066.5|43085.8|43065.8|5
1636098440000|2021-11-05 07:47:20|43085.8|43065.8|43080.8|43060.8|43086.5|43066.5|43080.8|43060.8|9
1636098450000|2021-11-05 07:47:30|43083.3|43063.3|43083.3|43063.3|43083.3|43063.3|43083.3|43063.3|3
1636098460000|2021-11-05 07:47:40|43085.2|43065.2|43078.3|43058.3|43085.2|43065.2|43078.3|43058.3|2
1636098470000|2021-11-05 07:47:50|43076.4|43056.4|43075.8|43055.8|43076.4|43056.4|43075.8|43055.8|5
1636098480000|2021-11-05 07:48:00|43073.3|43053.3|43070.8|43050.8|43073.3|43053.3|43070.8|43050.8|5
1636098490000|2021-11-05 07:48:10|43072.7|43052.7|43068.9|43048.9|43072.7|43052.7|43068.9|43048.9|3
1636098500000|2021-11-05 07:48:20|43067.1|43047.1|43065.8|43045.8|43067.1|43047.1|43065.8|43045.8|5
1636098510000|2021-11-05 07:48:30|43063.3|43043.3|43063.3|43043.3|43063.3|43043.3|43063.3|43043.3|4
1636098520000|2021-11-05 07:48:40|||||||||2
1636098530000|2021-11-05 07:48:50|43060.8|43040.8|43058.3|43038.3|43060.8|43040.8|43055.8|43035.8|8
1636098540000|2021-11-05 07:49:00|43055.8|43035.8|43056.4|43036.4|43058.9|43038.9|43055.8|43035.8|2
1636098550000|2021-11-05 07:49:10|43058.3|43038.3|43058.3|43038.3|43058.3|43038.3|43058.3|43038.3|0
1636098560000|2021-11-05 07:49:20|43061.4|43041.4|43061.4|43041.4|43061.4|43041.4|43061.4|43041.4|5
1636098570000|2021-11-05 07:49:30|43063.9|43043.9|43065.8|43045.8|43068.3|43048.3|43063.9|43043.9|5
1636098580000|2021-11-05 07:49:40|||||||||1
1636098590000|2021-11-05 07:49:50|43063.9|43043.9|43063.9|43043.9|43063.9|43043.9|43063.9|43043.9|0
1636098600000|2021-11-05 07:50:00|43060.8|43040.8|43055.8|43035.8|43060.8|43040.8|43055.8|43035.8|4
1636098610000|2021-11-05 07:50:10|43056.4|43036.4|43055.2|43035.2|43056.4|43036.4|43055.2|43035.2|5
1636098620000|2021-11-05 07:50:20|43053.3|43033.3|43053.3|43033.3|43055.2|43035.2|43053.3|43033.3|1
1636098630000|2021-11-05 07:50:30|||||||||2
1636098640000|2021-11-05 07:50:40|43051.4|43031.4|43050.8|43030.8|43051.4|43031.4|43050.8|43030.8|4
1636098650000|2021-11-05 07:50:50|||||||||3
1636098660000|2021-11-05 07:51:00|43053.3|43033.3|43053.3|43033.3|43053.3|43033.3|43051.4|43031.4|3
1636098670000|2021-11-05 07:51:10|43055.8|43035.8|43055.8|43035.8|43055.8|43035.8|43055.8|43035.8|2
1636098690000|2021-11-05 07:51:30|43056.4|43036.4|43056.4|43036.4|43056.4|43036.4|43056.4|43036.4|2
1636098700000|2021-11-05 07:51:40|43057.1|43037.1|43058.3|43038.3|43058.9|43038.9|43053.9|43033.9|9
1636098710000|2021-11-05 07:51:50|43052.7|43032.7|43043.9|43023.9|43052.7|43032.7|43043.9|43023.9|6
1636098720000|2021-11-05 07:52:00|43043.3|43023.3|43036.4|43016.4|43045.8|43025.8|43036.4|43016.4|18
1636098730000|2021-11-05 07:52:10|43035.8|43015.8|43026.4|43006.4|43035.8|43015.8|43023.3|43003.3|10
1636098740000|2021-11-05 07:52:20|43025.8|43005.8|43025.2|43005.2|43030.8|43010.8|43023.3|43003.3|11
1636098750000|2021-11-05 07:52:30|43023.3|43003.3|43020.2|43000.2|43023.3|43003.3|43020.2|43000.2|10
1636098760000|2021-11-05 07:52:40|43018.3|42998.3|43010.2|42990.2|43018.3|42998.3|43010.2|42990.2|10
1636098770000|2021-11-05 07:52:50|43010.8|42990.8|43010.8|42990.8|43010.8|42990.8|43008.3|42988.3|8
1636098780000|2021-11-05 07:53:00|43010.2|42990.2|43005.8|42985.8|43010.2|42990.2|43005.8|42985.8|1
1636098790000|2021-11-05 07:53:10|43007.7|42987.7|43013.3|42993.3|43013.3|42993.3|43007.7|42987.7|8
1636098800000|2021-11-05 07:53:20|43015.2|42995.2|43015.8|42995.8|43015.8|42995.8|43013.3|42993.3|5
1636098810000|2021-11-05 07:53:30|43015.2|42995.2|43010.2|42990.2|43015.2|42995.2|43007.7|42987.7|6
1636098820000|2021-11-05 07:53:40|43011.4|42991.4|43023.3|43003.3|43023.9|43003.9|43011.4|42991.4|7
1636098830000|2021-11-05 07:53:50|43022.7|43002.7|43020.2|43000.2|43022.7|43002.7|43020.2|43000.2|2
1636098840000|2021-11-05 07:54:00|43015.8|42995.8|43015.8|42995.8|43015.8|42995.8|43015.8|42995.8|2
1636098850000|2021-11-05 07:54:10|43013.3|42993.3|43013.9|42993.9|43015.8|42995.8|43011.4|42991.4|4
1636098860000|2021-11-05 07:54:20|43013.3|42993.3|43013.3|42993.3|43013.3|42993.3|43010.2|42990.2|5
1636098870000|2021-11-05 07:54:30|43010.8|42990.8|43010.8|42990.8|43010.8|42990.8|43010.8|42990.8|4
1636098880000|2021-11-05 07:54:40|43008.3|42988.3|43000.2|42980.2|43008.3|42988.3|43000.2|42980.2|5
1636098890000|2021-11-05 07:54:50|||||||||1
1636098900000|2021-11-05 07:55:00|42998.3|42978.3|43003.3|42983.3|43003.3|42983.3|42998.3|42978.3|2
1636098910000|2021-11-05 07:55:10|43005.2|42985.2|43003.3|42983.3|43005.2|42985.2|43003.3|42983.3|2
1636098920000|2021-11-05 07:55:20|43005.2|42985.2|43000.8|42980.8|43005.2|42985.2|43000.8|42980.8|5
1636098930000|2021-11-05 07:55:30|42998.3|42978.3|42993.9|42973.9|42998.9|42978.9|42993.9|42973.9|4
1636098940000|2021-11-05 07:55:40|42995.8|42975.8|42993.3|42973.3|42995.8|42975.8|42993.3|42973.3|3
1636098950000|2021-11-05 07:55:50|42991.4|42971.4|42993.3|42973.3|42993.3|42973.3|42991.4|42971.4|1
1636098960000|2021-11-05 07:56:00|42995.8|42975.8|42998.9|42978.9|42998.9|42978.9|42995.8|42975.8|6
1636098970000|2021-11-05 07:56:10|42995.8|42975.8|42993.3|42973.3|42995.8|42975.8|42990.8|42970.8|5
1636098980000|2021-11-05 07:56:20|42998.9|42978.9|42998.9|42978.9|42998.9|42978.9|42998.9|42978.9|6
1636098990000|2021-11-05 07:56:30|43005.2|42985.2|43005.8|42985.8|43010.8|42990.8|43000.8|42980.8|16
1636099000000|2021-11-05 07:56:40|43008.3|42988.3|43013.3|42993.3|43013.3|42993.3|43008.3|42988.3|11
1636099010000|2021-11-05 07:56:50|43010.8|42990.8|43005.8|42985.8|43010.8|42990.8|43005.8|42985.8|5
1636099020000|2021-11-05 07:57:00|43001.4|42981.4|43000.8|42980.8|43003.3|42983.3|43000.8|42980.8|3
1636099030000|2021-11-05 07:57:10|43004.5|42984.5|43008.3|42988.3|43008.3|42988.3|43004.5|42984.5|13
1636099040000|2021-11-05 07:57:20|43006.4|42986.4|43005.8|42985.8|43006.4|42986.4|43005.8|42985.8|1
1636099050000|2021-11-05 07:57:30|42995.8|42975.8|43000.8|42980.8|43000.8|42980.8|42995.8|42975.8|4
1636099060000|2021-11-05 07:57:40|42998.9|42978.9|42995.8|42975.8|42998.9|42978.9|42995.8|42975.8|4
1636099070000|2021-11-05 07:57:50|42993.9|42973.9|42983.9|42963.9|42993.9|42973.9|42983.9|42963.9|8
1636099080000|2021-11-05 07:58:00|42986.4|42966.4|42975.8|42955.8|42986.4|42966.4|42973.3|42953.3|10
1636099090000|2021-11-05 07:58:10|42978.3|42958.3|42975.1|42955.1|42978.3|42958.3|42972.6|42952.6|7
1636099100000|2021-11-05 07:58:20|42977.6|42957.6|42975.8|42955.8|42977.6|42957.6|42970.8|42950.8|11
1636099110000|2021-11-05 07:58:30|42970.8|42950.8|42975.8|42955.8|42975.8|42955.8|42970.8|42950.8|7
1636099120000|2021-11-05 07:58:40|42983.3|42963.3|42975.8|42955.8|42983.3|42963.3|42971.4|42951.4|9
1636099130000|2021-11-05 07:58:50|42978.3|42958.3|42965.8|42945.8|42978.3|42958.3|42965.8|42945.8|19
1636099140000|2021-11-05 07:59:00|42965.1|42945.1|42960.8|42940.8|42965.1|42945.1|42960.8|42940.8|7
1636099150000|2021-11-05 07:59:10|42963.3|42943.3|42958.3|42938.3|42963.3|42943.3|42958.3|42938.3|5
1636099160000|2021-11-05 07:59:20|42963.3|42943.3|42955.8|42935.8|42963.3|42943.3|42950.8|42930.8|13
1636099170000|2021-11-05 07:59:30|42953.3|42933.3|42948.3|42928.3|42953.3|42933.3|42947.6|42927.6|8
1636099180000|2021-11-05 07:59:40|42935.8|42915.8|42918.3|42898.3|42938.3|42918.3|42915.8|42895.8|17
1636099190000|2021-11-05 07:59:50|42917.6|42897.6|42848.3|42828.3|42917.6|42897.6|42847.6|42827.6|35
1636099200000|2021-11-05 08:00:00|42845.1|42825.1|42867.6|42847.6|42875.8|42855.8|42845.1|42825.1|40
1636099210000|2021-11-05 08:00:10|42875.8|42855.8|42928.3|42908.3|42930.8|42910.8|42875.8|42855.8|41
1636099220000|2021-11-05 08:00:20|42925.8|42905.8|42920.8|42900.8|42945.8|42925.8|42915.8|42895.8|34
1636099230000|2021-11-05 08:00:30|42923.3|42903.3|42928.3|42908.3|42928.3|42908.3|42923.3|42903.3|7
1636099240000|2021-11-05 08:00:40|42930.1|42910.1|42903.3|42883.3|42930.1|42910.1|42903.3|42883.3|10
1636099250000|2021-11-05 08:00:50|42905.8|42885.8|42918.3|42898.3|42925.1|42905.1|42905.8|42885.8|10
1636099260000|2021-11-05 08:01:00|42920.8|42900.8|42943.3|42923.3|42943.3|42923.3|42920.8|42900.8|16
1636099270000|2021-11-05 08:01:10|42945.1|42925.1|42947|42927|42947|42927|42933.9|42913.9|16
1636099280000|2021-11-05 08:01:20|42948.3|42928.3|42970.8|42950.8|42970.8|42950.8|42945.8|42925.8|12
1636099290000|2021-11-05 08:01:30|42971.4|42951.4|42975.8|42955.8|42978.3|42958.3|42971.4|42951.4|2
1636099300000|2021-11-05 08:01:40|42978.3|42958.3|42990.8|42970.8|42990.8|42970.8|42978.3|42958.3|8
1636099310000|2021-11-05 08:01:50|42993.3|42973.3|42993.3|42973.3|42993.3|42973.3|42993.3|42973.3|2
1636099320000|2021-11-05 08:02:00|42993.9|42973.9|43003.3|42983.3|43003.3|42983.3|42993.9|42973.9|7
1636099330000|2021-11-05 08:02:10|43002.6|42982.6|43003.3|42983.3|43003.3|42983.3|42998.3|42978.3|5
1636099350000|2021-11-05 08:02:30|43008.9|42988.9|43028.3|43008.3|43028.3|43008.3|43008.9|42988.9|16
1636099360000|2021-11-05 08:02:40|43013.3|42993.3|43013.3|42993.3|43013.3|42993.3|43013.3|42993.3|10
1636099370000|2021-11-05 08:02:50|43016.4|42996.4|43016.4|42996.4|43016.4|42996.4|43016.4|42996.4|3
1636099380000|2021-11-05 08:03:00|43008.3|42988.3|43018.3|42998.3|43018.3|42998.3|42999.6|42979.6|17
1636099390000|2021-11-05 08:03:10|43031.4|43011.4|43060.1|43040.1|43060.1|43040.1|43031.4|43011.4|29
1636099400000|2021-11-05 08:03:20|43065.1|43045.1|43058.9|43038.9|43075.8|43055.8|43058.3|43038.3|12
1636099410000|2021-11-05 08:03:30|43060.8|43040.8|43073.3|43053.3|43073.3|43053.3|43060.8|43040.8|16
1636099420000|2021-11-05 08:03:40|43088.3|43068.3|43093.9|43073.9|43093.9|43073.9|43088.3|43068.3|6
1636099430000|2021-11-05 08:03:50|43095.8|43075.8|43093.9|43073.9|43095.8|43075.8|43093.9|43073.9|13
1636099440000|2021-11-05 08:04:00|43095.8|43075.8|43113.3|43093.3|43117.6|43097.6|43095.8|43075.8|12
1636099450000|2021-11-05 08:04:10|43108.3|43088.3|43108.3|43088.3|43108.3|43088.3|43108.3|43088.3|7
1636099460000|2021-11-05 08:04:20|43088.9|43068.9|43088.9|43068.9|43088.9|43068.9|43088.9|43068.9|5
1636099470000|2021-11-05 08:04:30|43093.3|43073.3|43095.1|43075.1|43095.1|43075.1|43093.3|43073.3|10
1636099480000|2021-11-05 08:04:40|43095.8|43075.8|43097.6|43077.6|43097.6|43077.6|43095.8|43075.8|3
1636099490000|2021-11-05 08:04:50|43098.3|43078.3|43100.8|43080.8|43100.8|43080.8|43098.3|43078.3|9
1636099500000|2021-11-05 08:05:00|43103.9|43083.9|43108.3|43088.3|43115.8|43095.8|43103.9|43083.9|11
1636099510000|2021-11-05 08:05:10|43105.8|43085.8|43103.3|43083.3|43105.8|43085.8|43103.3|43083.3|4
1636099520000|2021-11-05 08:05:20|43110.8|43090.8|43173.3|43153.3|43173.3|43153.3|43110.8|43090.8|44
1636099530000|2021-11-05 08:05:30|43175.8|43155.8|43158.9|43138.9|43182|43162|43158.9|43138.9|16
1636099540000|2021-11-05 08:05:40|43160.8|43140.8|43163.9|43143.9|43165.1|43145.1|43160.1|43140.1|6
1636099550000|2021-11-05 08:05:50|43163.3|43143.3|43158.3|43138.3|43163.3|43143.3|43158.3|43138.3|3
1636099560000|2021-11-05 08:06:00|43163.9|43143.9|43168.3|43148.3|43168.9|43148.9|43163.9|43143.9|7
1636099570000|2021-11-05 08:06:10|43171.4|43151.4|43181.4|43161.4|43183.9|43163.9|43171.4|43151.4|5
1636099590000|2021-11-05 08:06:30|43180.8|43160.8|43180.8|43160.8|43181.4|43161.4|43176.4|43156.4|4
1636099610000|2021-11-05 08:06:50|43195.8|43175.8|43198.3|43178.3|43198.3|43178.3|43185.1|43165.1|12
1636099620000|2021-11-05 08:07:00|43202.1|43182.1|43232.7|43212.7|43232.7|43212.7|43202.1|43182.1|47
1636099630000|2021-11-05 08:07:10|43243.9|43223.9|43240.8|43220.8|43246.4|43226.4|43238.3|43218.3|24
1636099640000|2021-11-05 08:07:20|43241.4|43221.4|43233.3|43213.3|43241.4|43221.4|43228.3|43208.3|12
1636099650000|2021-11-05 08:07:30|43231.4|43211.4|43230.8|43210.8|43233.9|43213.9|43218.3|43198.3|13
1636099660000|2021-11-05 08:07:40|43232.6|43212.6|43236.4|43216.4|43236.4|43216.4|43232.6|43212.6|6
1636099670000|2021-11-05 08:07:50|43233.3|43213.3|43238.3|43218.3|43238.3|43218.3|43233.3|43213.3|10
1636099680000|2021-11-05 08:08:00|43233.3|43213.3|43216.4|43196.4|43233.3|43213.3|43208.3|43188.3|7
1636099690000|2021-11-05 08:08:10|43221.4|43201.4|43216.4|43196.4|43221.4|43201.4|43212|43192|11
1636099700000|2021-11-05 08:08:20|43210.8|43190.8|43211.4|43191.4|43211.4|43191.4|43210.8|43190.8|10
1636099710000|2021-11-05 08:08:30|43208.9|43188.9|43208.3|43188.3|43208.9|43188.9|43208.3|43188.3|3
1636099720000|2021-11-05 08:08:40|43207|43187|43206.4|43186.4|43207|43187|43206.4|43186.4|1
1636099730000|2021-11-05 08:08:50|43211.4|43191.4|43221.4|43201.4|43221.4|43201.4|43211.4|43191.4|11
1636099740000|2021-11-05 08:09:00|43220.8|43200.8|43221.4|43201.4|43221.4|43201.4|43220.8|43200.8|6
1636099760000|2021-11-05 08:09:20|43218.3|43198.3|43228.3|43208.3|43230.8|43210.8|43218.3|43198.3|16
1636099770000|2021-11-05 08:09:30|43226.4|43206.4|43225.1|43205.1|43226.4|43206.4|43225.1|43205.1|6
1636099780000|2021-11-05 08:09:40|43223.3|43203.3|43223.3|43203.3|43225.8|43205.8|43223.3|43203.3|4
1636099790000|2021-11-05 08:09:50|43218.3|43198.3|43213.3|43193.3|43218.3|43198.3|43213.3|43193.3|6
1636099800000|2021-11-05 08:10:00|||||||||5
1636099810000|2021-11-05 08:10:10|43213.9|43193.9|43208.3|43188.3|43217.6|43197.6|43208.3|43188.3|4
1636099820000|2021-11-05 08:10:20|43205.8|43185.8|43206.4|43186.4|43213.3|43193.3|43205.8|43185.8|11
1636099830000|2021-11-05 08:10:30|43205.8|43185.8|43206.4|43186.4|43206.4|43186.4|43203.3|43183.3|6
1636099840000|2021-11-05 08:10:40|43205.8|43185.8|43205.8|43185.8|43205.8|43185.8|43205.8|43185.8|0
1636099850000|2021-11-05 08:10:50|43201.4|43181.4|43213.3|43193.3|43213.3|43193.3|43201.4|43181.4|8
1636099860000|2021-11-05 08:11:00|43213.9|43193.9|43220.8|43200.8|43223.3|43203.3|43213.3|43193.3|14
1636099870000|2021-11-05 08:11:10|43215.8|43195.8|43213.3|43193.3|43218.3|43198.3|43213.3|43193.3|4
1636099880000|2021-11-05 08:11:20|43215.8|43195.8|43208.3|43188.3|43218.3|43198.3|43208.3|43188.3|4
1636099890000|2021-11-05 08:11:30|||||||||2
1636099900000|2021-11-05 08:11:40|||||||||1
1636099910000|2021-11-05 08:11:50|||||||||1
1636099920000|2021-11-05 08:12:00|43206.4|43186.4|43205.8|43185.8|43206.4|43186.4|43205.8|43185.8|6
1636099930000|2021-11-05 08:12:10|43208.3|43188.3|43190.8|43170.8|43208.3|43188.3|43188.3|43168.3|9
1636099960000|2021-11-05 08:12:40|43188.3|43168.3|43188.3|43168.3|43188.3|43168.3|43188.3|43168.3|2
1636099970000|2021-11-05 08:12:50|43186.4|43166.4|43186.4|43166.4|43186.4|43166.4|43186.4|43166.4|5
1636099980000|2021-11-05 08:13:00|43183.3|43163.3|43181.4|43161.4|43183.3|43163.3|43178.3|43158.3|5
1636099990000|2021-11-05 08:13:10|43183.3|43163.3|43178.3|43158.3|43183.3|43163.3|43178.3|43158.3|2
1636100000000|2021-11-05 08:13:20|43177.6|43157.6|43180.8|43160.8|43180.8|43160.8|43173.3|43153.3|5
1636100020000|2021-11-05 08:13:40|43178.3|43158.3|43178.3|43158.3|43178.3|43158.3|43175.8|43155.8|3
1636100030000|2021-11-05 08:13:50|43180.8|43160.8|43187.6|43167.6|43187.6|43167.6|43180.8|43160.8|1
1636100040000|2021-11-05 08:14:00|43188.3|43168.3|43205.8|43185.8|43205.8|43185.8|43188.3|43168.3|4
1636100050000|2021-11-05 08:14:10|43210.8|43190.8|43228.3|43208.3|43228.3|43208.3|43210.8|43190.8|8
1636100060000|2021-11-05 08:14:20|43233.3|43213.3|43240.8|43220.8|43240.8|43220.8|43233.3|43213.3|3
1636100070000|2021-11-05 08:14:30|43241.4|43221.4|43247.1|43227.1|43249.6|43229.6|43240.8|43220.8|9
1636100080000|2021-11-05 08:14:40|43251.4|43231.4|43244.6|43224.6|43253.9|43233.9|43244.6|43224.6|13
1636100090000|2021-11-05 08:14:50|43245.2|43225.2|43244.6|43224.6|43247.7|43227.7|43244.6|43224.6|9
1636100100000|2021-11-05 08:15:00|43243.9|43223.9|43241.4|43221.4|43243.9|43223.9|43241.4|43221.4|2
1636100110000|2021-11-05 08:15:10|43242.7|43222.7|43253.9|43233.9|43253.9|43233.9|43242.7|43222.7|6
1636100120000|2021-11-05 08:15:20|43251.4|43231.4|43244.6|43224.6|43251.4|43231.4|43244.6|43224.6|8
1636100130000|2021-11-05 08:15:30|43243.9|43223.9|43237.7|43217.7|43243.9|43223.9|43235.8|43215.8|7
1636100140000|2021-11-05 08:15:40|43239.5|43219.5|43239.5|43219.5|43242|43222|43239.5|43219.5|7
1636100150000|2021-11-05 08:15:50|43230.2|43210.2|43249.5|43229.5|43252|43232|43230.2|43210.2|13
1636100160000|2021-11-05 08:16:00|43246.4|43226.4|43248.9|43228.9|43248.9|43228.9|43244.5|43224.5|7
1636100170000|2021-11-05 08:16:10|43249.5|43229.5|43249.5|43229.5|43249.5|43229.5|43249.5|43229.5|0
1636100180000|2021-11-05 08:16:20|43245.2|43225.2|43239.5|43219.5|43245.2|43225.2|43239.5|43219.5|3
1636100190000|2021-11-05 08:16:30|43237.7|43217.7|43232.7|43212.7|43237.7|43217.7|43232.7|43212.7|2
1636100200000|2021-11-05 08:16:40|43232|43212|43230.2|43210.2|43232|43212|43230.2|43210.2|4
1636100210000|2021-11-05 08:16:50|43229.5|43209.5|43224.5|43204.5|43230.2|43210.2|43223.9|43203.9|8
1636100220000|2021-11-05 08:17:00|43225.2|43205.2|43262|43242|43262|43242|43225.2|43205.2|15
1636100230000|2021-11-05 08:17:10|43267.7|43247.7|43267.7|43247.7|43267.7|43247.7|43267.7|43247.7|8
1636100240000|2021-11-05 08:17:20|43275.8|43255.8|43282|43262|43292|43272|43275.8|43255.8|23
1636100250000|2021-11-05 08:17:30|43283.9|43263.9|43318.9|43298.9|43318.9|43298.9|43283.9|43263.9|29
1636100260000|2021-11-05 08:17:40|43323.3|43303.3|43343.3|43323.3|43343.3|43323.3|43323.3|43303.3|26
1636100270000|2021-11-05 08:17:50|43345.8|43325.8|43364.5|43344.5|43369.5|43349.5|43345.8|43325.8|38
1636100280000|2021-11-05 08:18:00|43367|43347|43387|43367|43387|43367|43363.9|43343.9|28
1636100290000|2021-11-05 08:18:10|43389.5|43369.5|43382|43362|43407.7|43387.7|43382|43362|37
1636100300000|2021-11-05 08:18:20|43377|43357|43419.5|43399.5|43422|43402|43377|43357|35
1636100310000|2021-11-05 08:18:30|43417.7|43397.7|43419.5|43399.5|43422|43402|43417.7|43397.7|11
1636100320000|2021-11-05 08:18:40|43429.5|43409.5|43459.5|43439.5|43459.5|43439.5|43429.5|43409.5|13
1636100330000|2021-11-05 08:18:50|43457|43437|43444.5|43424.5|43459.5|43439.5|43434.5|43414.5|29
1636100340000|2021-11-05 08:19:00|43449.5|43429.5|43451.4|43431.4|43452|43432|43440.2|43420.2|43
1636100350000|2021-11-05 08:19:10|43452.7|43432.7|43555.8|43535.8|43560.8|43540.8|43452.7|43432.7|102
1636100360000|2021-11-05 08:19:20|43560.8|43540.8|43572.7|43552.7|43580.8|43560.8|43533.3|43513.3|68
1636100370000|2021-11-05 08:19:30|43557.7|43537.7|43572.7|43552.7|43575.8|43555.8|43557.7|43537.7|24
1636100380000|2021-11-05 08:19:40|43575.2|43555.2|43578.3|43558.3|43586.5|43566.5|43570.8|43550.8|20
1636100390000|2021-11-05 08:19:50|43580.8|43560.8|43577.7|43557.7|43585.2|43565.2|43577.7|43557.7|30
1636100400000|2021-11-05 08:20:00|43575.8|43555.8|43565.8|43545.8|43575.8|43555.8|43545.2|43525.2|44
1636100410000|2021-11-05 08:20:10|43555.8|43535.8|43547.7|43527.7|43555.8|43535.8|43547.7|43527.7|23
1636100420000|2021-11-05 08:20:20|43548.3|43528.3|43533.3|43513.3|43548.3|43528.3|43533.3|43513.3|18
1636100430000|2021-11-05 08:20:30|43534|43514|43533.3|43513.3|43535.8|43515.8|43533.3|43513.3|12
1636100440000|2021-11-05 08:20:40|43534|43514|43503.3|43483.3|43534|43514|43503.3|43483.3|23
1636100450000|2021-11-05 08:20:50|43505.8|43485.8|43490.8|43470.8|43505.8|43485.8|43490.8|43470.8|13
1636100460000|2021-11-05 08:21:00|43489|43469|43480.8|43460.8|43490.8|43470.8|43478.3|43458.3|15
1636100470000|2021-11-05 08:21:10|43480.2|43460.2|43473.3|43453.3|43480.2|43460.2|43473.3|43453.3|4
1636100480000|2021-11-05 08:21:20|43470.8|43450.8|43464|43444|43470.8|43450.8|43463.3|43443.3|12
1636100490000|2021-11-05 08:21:30|43460.8|43440.8|43460.8|43440.8|43460.8|43440.8|43455.8|43435.8|7
1636100500000|2021-11-05 08:21:40|43459|43439|43459|43439|43459|43439|43459|43439|9
1636100510000|2021-11-05 08:21:50|43458.3|43438.3|43444|43424|43459|43439|43444|43424|9
1636100520000|2021-11-05 08:22:00|43445.8|43425.8|43448.3|43428.3|43448.3|43428.3|43445.8|43425.8|4
1636100530000|2021-11-05 08:22:10|43449|43429|43430.8|43410.8|43449|43429|43430.8|43410.8|7
1636100540000|2021-11-05 08:22:20|43419|43399|43419|43399|43419|43399|43419|43399|8
1636100550000|2021-11-05 08:22:30|43428.3|43408.3|43430.8|43410.8|43430.8|43410.8|43428.3|43408.3|15
1636100560000|2021-11-05 08:22:40|43430.2|43410.2|43427.7|43407.7|43430.2|43410.2|43427.7|43407.7|4
1636100570000|2021-11-05 08:22:50|43428.3|43408.3|43432.7|43412.7|43432.7|43412.7|43428.3|43408.3|5
1636100580000|2021-11-05 08:23:00|43430.8|43410.8|43425.8|43405.8|43430.8|43410.8|43412.7|43392.7|9
1636100590000|2021-11-05 08:23:10|43424|43404|43424|43404|43424|43404|43424|43404|5
1636100600000|2021-11-05 08:23:20|43425.8|43405.8|43415.8|43395.8|43425.8|43405.8|43400.8|43380.8|13
1636100610000|2021-11-05 08:23:30|43420.2|43400.2|43418.3|43398.3|43420.2|43400.2|43416.5|43396.5|6
1636100620000|2021-11-05 08:23:40|43419|43399|43413.3|43393.3|43420.8|43400.8|43413.3|43393.3|5
1636100630000|2021-11-05 08:23:50|43414|43394|43433.3|43413.3|43433.3|43413.3|43414|43394|15
1636100640000|2021-11-05 08:24:00|43440.8|43420.8|43448.3|43428.3|43448.3|43428.3|43440.8|43420.8|10
1636100650000|2021-11-05 08:24:10|43450.8|43430.8|43497.7|43477.7|43500.2|43480.2|43450.8|43430.8|15
1636100660000|2021-11-05 08:24:20|43497.1|43477.1|43492.1|43472.1|43504.6|43484.6|43492.1|43472.1|13
1636100670000|2021-11-05 08:24:30|43487.1|43467.1|43487.1|43467.1|43487.1|43467.1|43487.1|43467.1|2
1636100680000|2021-11-05 08:24:40|43491.5|43471.5|43492.1|43472.1|43492.1|43472.1|43491.5|43471.5|2
1636100690000|2021-11-05 08:24:50|43484|43464|43484|43464|43484|43464|43484|43464|4
1636100700000|2021-11-05 08:25:00|43481.5|43461.5|43494.6|43474.6|43494.6|43474.6|43479.6|43459.6|12
1636100710000|2021-11-05 08:25:10|43495.2|43475.2|43497.7|43477.7|43500.2|43480.2|43489|43469|19
1636100720000|2021-11-05 08:25:20|43494.6|43474.6|43494.6|43474.6|43494.6|43474.6|43494.6|43474.6|7
1636100730000|2021-11-05 08:25:30|43489.6|43469.6|43489.6|43469.6|43489.6|43469.6|43489.6|43469.6|4
1636100740000|2021-11-05 08:25:40|43467.1|43447.1|43472.1|43452.1|43472.1|43452.1|43467.1|43447.1|4
1636100750000|2021-11-05 08:25:50|43471.5|43451.5|43472.1|43452.1|43472.1|43452.1|43471.5|43451.5|4
1636100760000|2021-11-05 08:26:00|43469.6|43449.6|43469.6|43449.6|43469.6|43449.6|43469.6|43449.6|2
1636100770000|2021-11-05 08:26:10|43461.5|43441.5|43461.5|43441.5|43461.5|43441.5|43461.5|43441.5|2
1636100780000|2021-11-05 08:26:20|43460.8|43440.8|43454.6|43434.6|43460.8|43440.8|43454.6|43434.6|5
1636100790000|2021-11-05 08:26:30|43459.6|43439.6|43457.1|43437.1|43459.6|43439.6|43457.1|43437.1|5
1636100800000|2021-11-05 08:26:40|43456.5|43436.5|43440.2|43420.2|43456.5|43436.5|43440.2|43420.2|3
1636100810000|2021-11-05 08:26:50|43439.6|43419.6|43437.1|43417.1|43439.6|43419.6|43436.5|43416.5|6
1636100820000|2021-11-05 08:27:00|43437.7|43417.7|43427.7|43407.7|43441.5|43421.5|43427.7|43407.7|17
1636100830000|2021-11-05 08:27:10|43428.3|43408.3|43438.3|43418.3|43442.7|43422.7|43428.3|43408.3|6
1636100840000|2021-11-05 08:27:20|43437.7|43417.7|43435.8|43415.8|43437.7|43417.7|43435.8|43415.8|3
1636100850000|2021-11-05 08:27:30|43433.3|43413.3|43433.3|43413.3|43433.3|43413.3|43433.3|43413.3|0
1636100860000|2021-11-05 08:27:40|||||||||1
1636100870000|2021-11-05 08:27:50|43420.8|43400.8|43420.8|43400.8|43420.8|43400.8|43420.8|43400.8|6
1636100880000|2021-11-05 08:28:00|43415.8|43395.8|43430.8|43410.8|43430.8|43410.8|43415.8|43395.8|10
1636100890000|2021-11-05 08:28:10|43440.8|43420.8|43445.8|43425.8|43445.8|43425.8|43440.8|43420.8|7
1636100900000|2021-11-05 08:28:20|||||||||7
1636100910000|2021-11-05 08:28:30|43449.5|43429.5|43450.8|43430.8|43454|43434|43449.5|43429.5|16
1636100920000|2021-11-05 08:28:40|43448.3|43428.3|43448.3|43428.3|43448.3|43428.3|43448.3|43428.3|0
1636100930000|2021-11-05 08:28:50|43446.5|43426.5|43443.3|43423.3|43446.5|43426.5|43443.3|43423.3|3
1636100940000|2021-11-05 08:29:00|43442.7|43422.7|43432.7|43412.7|43442.7|43422.7|43432.7|43412.7|11
1636100950000|2021-11-05 08:29:10|43433.3|43413.3|43449|43429|43449|43429|43433.3|43413.3|4
1636100960000|2021-11-05 08:29:20|43454|43434|43454|43434|43454|43434|43454|43434|3
1636100970000|2021-11-05 08:29:30|43450.8|43430.8|43450.8|43430.8|43450.8|43430.8|43450.8|43430.8|4
1636100980000|2021-11-05 08:29:40|43450.2|43430.2|43445.8|43425.8|43450.2|43430.2|43445.8|43425.8|5
1636100990000|2021-11-05 08:29:50|43443.3|43423.3|43445.8|43425.8|43445.8|43425.8|43443.3|43423.3|0
1636101000000|2021-11-05 08:30:00|43445.2|43425.2|43431.5|43411.5|43445.8|43425.8|43431.5|43411.5|9
1636101010000|2021-11-05 08:30:10|43433.3|43413.3|43435.8|43415.8|43435.8|43415.8|43433.3|43413.3|3
1636101020000|2021-11-05 08:30:20|43425.8|43405.8|43422.1|43402.1|43425.8|43405.8|43417.7|43397.7|9
1636101030000|2021-11-05 08:30:30|43424|43404|43430.8|43410.8|43430.8|43410.8|43424|43404|2
1636101040000|2021-11-05 08:30:40|43435.8|43415.8|43435.8|43415.8|43440.8|43420.8|43435.8|43415.8|4
1636101050000|2021-11-05 08:30:50|43440.8|43420.8|43440.8|43420.8|43440.8|43420.8|43440.8|43420.8|2
1636101070000|2021-11-05 08:31:10|||||||||1
1636101080000|2021-11-05 08:31:20|43439|43419|43435.8|43415.8|43439|43419|43435.8|43415.8|2
1636101090000|2021-11-05 08:31:30|43435.2|43415.2|43435.2|43415.2|43435.2|43415.2|43435.2|43415.2|0
1636101100000|2021-11-05 08:31:40|43435.8|43415.8|43425.8|43405.8|43435.8|43415.8|43425.8|43405.8|3
1636101110000|2021-11-05 08:31:50|43425.2|43405.2|43425.2|43405.2|43425.2|43405.2|43425.2|43405.2|1
1636101120000|2021-11-05 08:32:00|43423.3|43403.3|43412.7|43392.7|43423.3|43403.3|43412.7|43392.7|3
1636101130000|2021-11-05 08:32:10|43410.2|43390.2|43415.8|43395.8|43415.8|43395.8|43410.2|43390.2|2
1636101140000|2021-11-05 08:32:20|43418.3|43398.3|43423.3|43403.3|43423.3|43403.3|43418.3|43398.3|4
1636101150000|2021-11-05 08:32:30|43421.5|43401.5|43424|43404|43424|43404|43421.5|43401.5|0
1636101160000|2021-11-05 08:32:40|43423.3|43403.3|43415.8|43395.8|43423.3|43403.3|43415.8|43395.8|4
1636101180000|2021-11-05 08:33:00|43410.8|43390.8|43410.8|43390.8|43410.8|43390.8|43409.5|43389.5|3
1636101190000|2021-11-05 08:33:10|43406.4|43386.4|43406.4|43386.4|43406.4|43386.4|43406.4|43386.4|3
1636101200000|2021-11-05 08:33:20|43407.1|43387.1|43406.4|43386.4|43407.1|43387.1|43406.4|43386.4|1
1636101210000|2021-11-05 08:33:30|||||||||1
1636101220000|2021-11-05 08:33:40|43408.9|43388.9|43410.8|43390.8|43411.4|43391.4|43408.9|43388.9|4
1636101230000|2021-11-05 08:33:50|43408.3|43388.3|43408.3|43388.3|43408.3|43388.3|43408.3|43388.3|3
1636101240000|2021-11-05 08:34:00|43405.8|43385.8|43382.7|43362.7|43405.8|43385.8|43382.7|43362.7|19
1636101250000|2021-11-05 08:34:10|43383.3|43363.3|43380.8|43360.8|43383.3|43363.3|43380.8|43360.8|3
1636101260000|2021-11-05 08:34:20|43380.2|43360.2|43383.3|43363.3|43383.3|43363.3|43380.2|43360.2|6
1636101270000|2021-11-05 08:34:30|43380.8|43360.8|43383.3|43363.3|43383.3|43363.3|43378.3|43358.3|5
1636101280000|2021-11-05 08:34:40|43390.2|43370.2|43392.7|43372.7|43392.7|43372.7|43390.2|43370.2|3
1636101290000|2021-11-05 08:34:50|43392|43372|43385.8|43365.8|43392|43372|43385.8|43365.8|8
1636101300000|2021-11-05 08:35:00|43388.3|43368.3|43391.4|43371.4|43391.4|43371.4|43388.3|43368.3|4
1636101310000|2021-11-05 08:35:10|43393.9|43373.9|43408.3|43388.3|43408.3|43388.3|43390.8|43370.8|6
1636101320000|2021-11-05 08:35:20|||||||||3
1636101330000|2021-11-05 08:35:30|43407.7|43387.7|43398.3|43378.3|43407.7|43387.7|43398.3|43378.3|2
1636101340000|2021-11-05 08:35:40|43395.8|43375.8|43395.8|43375.8|43395.8|43375.8|43395.8|43375.8|0
1636101350000|2021-11-05 08:35:50|43385.8|43365.8|43380.8|43360.8|43385.8|43365.8|43380.8|43360.8|5
1636101360000|2021-11-05 08:36:00|||||||||1
1636101370000|2021-11-05 08:36:10|43380.2|43360.2|43380.2|43360.2|43380.8|43360.8|43380.2|43360.2|2
1636101380000|2021-11-05 08:36:20|43380.8|43360.8|43378.9|43358.9|43383.3|43363.3|43378.9|43358.9|5
1636101390000|2021-11-05 08:36:30|43378.3|43358.3|43377.7|43357.7|43378.3|43358.3|43377.7|43357.7|2
1636101400000|2021-11-05 08:36:40|43375.8|43355.8|43376.4|43356.4|43376.4|43356.4|43375.8|43355.8|1
1636101410000|2021-11-05 08:36:50|43377.1|43357.1|43380.8|43360.8|43380.8|43360.8|43377.1|43357.1|0
1636101420000|2021-11-05 08:37:00|43383.3|43363.3|43380.8|43360.8|43383.3|43363.3|43380.8|43360.8|2
1636101430000|2021-11-05 08:37:10|43381.4|43361.4|43383.3|43363.3|43385.8|43365.8|43380.8|43360.8|2
1636101450000|2021-11-05 08:37:30|43385.8|43365.8|43385.8|43365.8|43385.8|43365.8|43385.8|43365.8|4
1636101460000|2021-11-05 08:37:40|43388.3|43368.3|43388.3|43368.3|43388.3|43368.3|43388.3|43368.3|4
1636101470000|2021-11-05 08:37:50|43390.8|43370.8|43388.3|43368.3|43390.8|43370.8|43388.3|43368.3|2
1636101480000|2021-11-05 08:38:00|43385.8|43365.8|43385.8|43365.8|43385.8|43365.8|43383.9|43363.9|3
1636101500000|2021-11-05 08:38:20|||||||||1
1636101510000|2021-11-05 08:38:30|43388.9|43368.9|43388.9|43368.9|43388.9|43368.9|43388.9|43368.9|3
1636101520000|2021-11-05 08:38:40|43390.8|43370.8|43390.8|43370.8|43390.8|43370.8|43390.8|43370.8|0
1636101530000|2021-11-05 08:38:50|43395.8|43375.8|43395.8|43375.8|43395.8|43375.8|43395.8|43375.8|5
1636101540000|2021-11-05 08:39:00|43393.9|43373.9|43393.9|43373.9|43393.9|43373.9|43393.9|43373.9|6
1636101550000|2021-11-05 08:39:10|43394.6|43374.6|43398.9|43378.9|43398.9|43378.9|43394.6|43374.6|3
1636101570000|2021-11-05 08:39:30|43397.1|43377.1|43398.9|43378.9|43398.9|43378.9|43393.9|43373.9|2
1636101580000|2021-11-05 08:39:40|43398.3|43378.3|43388.9|43368.9|43398.3|43378.3|43388.9|43368.9|7
1636101600000|2021-11-05 08:40:00|43391.4|43371.4|43393.3|43373.3|43393.3|43373.3|43391.4|43371.4|0
1636101610000|2021-11-05 08:40:10|43391.4|43371.4|43391.4|43371.4|43391.4|43371.4|43391.4|43371.4|0
1636101620000|2021-11-05 08:40:20|43395.8|43375.8|43395.8|43375.8|43395.8|43375.8|43393.3|43373.3|7
1636101640000|2021-11-05 08:40:40|43398.3|43378.3|43380.8|43360.8|43398.3|43378.3|43380.8|43360.8|4
1636101650000|2021-11-05 08:40:50|43378.3|43358.3|43378.3|43358.3|43378.3|43358.3|43378.3|43358.3|4
1636101660000|2021-11-05 08:41:00|43377|43357|43373.3|43353.3|43377|43357|43373.3|43353.3|0
1636101670000|2021-11-05 08:41:10|||||||||3
1636101680000|2021-11-05 08:41:20|43370.8|43350.8|43365.8|43345.8|43370.8|43350.8|43365.8|43345.8|3
1636101690000|2021-11-05 08:41:30|43363.3|43343.3|43363.3|43343.3|43363.3|43343.3|43363.3|43343.3|2
1636101700000|2021-11-05 08:41:40|43365.8|43345.8|43365.8|43345.8|43365.8|43345.8|43365.8|43345.8|0
1636101710000|2021-11-05 08:41:50|43368.3|43348.3|43368.3|43348.3|43368.3|43348.3|43368.3|43348.3|1
1636101720000|2021-11-05 08:42:00|43373.3|43353.3|43378.3|43358.3|43378.3|43358.3|43373.3|43353.3|4
1636101730000|2021-11-05 08:42:10|43380.8|43360.8|43380.8|43360.8|43380.8|43360.8|43380.8|43360.8|2
1636101740000|2021-11-05 08:42:20|43378.3|43358.3|43378.3|43358.3|43378.3|43358.3|43375.8|43355.8|1
1636101750000|2021-11-05 08:42:30|43375.8|43355.8|43370.8|43350.8|43375.8|43355.8|43370.8|43350.8|4
1636101760000|2021-11-05 08:42:40|43365.8|43345.8|43365.8|43345.8|43365.8|43345.8|43365.8|43345.8|2
1636101770000|2021-11-05 08:42:50|43365.2|43345.2|43365.8|43345.8|43365.8|43345.8|43363.3|43343.3|0
1636101780000|2021-11-05 08:43:00|43360.8|43340.8|43360.8|43340.8|43360.8|43340.8|43360.8|43340.8|4
1636101800000|2021-11-05 08:43:20|43358.3|43338.3|43355.1|43335.1|43360.8|43340.8|43355.1|43335.1|11
1636101820000|2021-11-05 08:43:40|43352.6|43332.6|43355.8|43335.8|43355.8|43335.8|43350.8|43330.8|3
1636101840000|2021-11-05 08:44:00|43353.9|43333.9|43350.8|43330.8|43353.9|43333.9|43350.8|43330.8|6
1636101850000|2021-11-05 08:44:10|43348.3|43328.3|43350.8|43330.8|43350.8|43330.8|43348.3|43328.3|5
1636101860000|2021-11-05 08:44:20|43353.3|43333.3|43353.3|43333.3|43353.3|43333.3|43353.3|43333.3|4
1636101870000|2021-11-05 08:44:30|43353.9|43333.9|43355.8|43335.8|43355.8|43335.8|43353.9|43333.9|0
1636101880000|2021-11-05 08:44:40|43357.6|43337.6|43355.8|43335.8|43360.8|43340.8|43355.8|43335.8|7
1636101890000|2021-11-05 08:44:50|43360.8|43340.8|43360.8|43340.8|43360.8|43340.8|43360.8|43340.8|2
1636101900000|2021-11-05 08:45:00|43355.8|43335.8|43355.8|43335.8|43360.8|43340.8|43355.8|43335.8|9
1636101910000|2021-11-05 08:45:10|43360.8|43340.8|43358.3|43338.3|43360.8|43340.8|43355.8|43335.8|2
1636101920000|2021-11-05 08:45:20|43360.1|43340.1|43360.8|43340.8|43360.8|43340.8|43360.1|43340.1|0
1636101930000|2021-11-05 08:45:30|43357.6|43337.6|43362.6|43342.6|43362.6|43342.6|43357.6|43337.6|1
1636101940000|2021-11-05 08:45:40|43363.3|43343.3|43367.6|43347.6|43367.6|43347.6|43363.3|43343.3|0
1636101950000|2021-11-05 08:45:50|43371.4|43351.4|43371.4|43351.4|43371.4|43351.4|43371.4|43351.4|6
1636101960000|2021-11-05 08:46:00|43370.8|43350.8|43373.3|43353.3|43373.3|43353.3|43370.8|43350.8|4
1636101970000|2021-11-05 08:46:10|43375.1|43355.1|43372|43352|43375.1|43355.1|43372|43352|0
1636101980000|2021-11-05 08:46:20|43372.6|43352.6|43372.6|43352.6|43372.6|43352.6|43372.6|43352.6|1
1636101990000|2021-11-05 08:46:30|43367.6|43347.6|43371.4|43351.4|43373.9|43353.9|43365.8|43345.8|6
1636102000000|2021-11-05 08:46:40|43370.8|43350.8|43370.8|43350.8|43373.9|43353.9|43368.9|43348.9|0
1636102020000|2021-11-05 08:47:00|43368.9|43348.9|43363.3|43343.3|43368.9|43348.9|43363.3|43343.3|1
1636102030000|2021-11-05 08:47:10|43360.8|43340.8|43360.8|43340.8|43365.1|43345.1|43360.8|43340.8|1
1636102040000|2021-11-05 08:47:20|43361.4|43341.4|43365.8|43345.8|43365.8|43345.8|43361.4|43341.4|1
1636102050000|2021-11-05 08:47:30|43370.8|43350.8|43362.6|43342.6|43370.8|43350.8|43362.6|43342.6|5
1636102060000|2021-11-05 08:47:40|43360.8|43340.8|43360.8|43340.8|43360.8|43340.8|43360.8|43340.8|0
1636102070000|2021-11-05 08:47:50|43364.5|43344.5|43360.8|43340.8|43365.8|43345.8|43360.8|43340.8|3
1636102080000|2021-11-05 08:48:00|43361.4|43341.4|43363.9|43343.9|43363.9|43343.9|43361.4|43341.4|0
1636102090000|2021-11-05 08:48:10|43360.8|43340.8|43360.1|43340.1|43360.8|43340.8|43360.1|43340.1|8
1636102100000|2021-11-05 08:48:20|43363.9|43343.9|43363.9|43343.9|43363.9|43343.9|43363.9|43343.9|3
1636102110000|2021-11-05 08:48:30|43365.8|43345.8|43360.8|43340.8|43365.8|43345.8|43360.8|43340.8|2
1636102130000|2021-11-05 08:48:50|43360.1|43340.1|43353.9|43333.9|43360.1|43340.1|43353.9|43333.9|5
1636102140000|2021-11-05 08:49:00|43350.8|43330.8|43337.6|43317.6|43350.8|43330.8|43335.1|43315.1|14
1636102150000|2021-11-05 08:49:10|43338.3|43318.3|43340.8|43320.8|43340.8|43320.8|43338.3|43318.3|0
1636102160000|2021-11-05 08:49:20|43340.1|43320.1|43340.1|43320.1|43340.1|43320.1|43340.1|43320.1|5
1636102170000|2021-11-05 08:49:30|43337.6|43317.6|43337.6|43317.6|43337.6|43317.6|43337.6|43317.6|1
1636102180000|2021-11-05 08:49:40|43342.6|43322.6|43343.3|43323.3|43343.3|43323.3|43342.6|43322.6|2
1636102190000|2021-11-05 08:49:50|43342.6|43322.6|43340.8|43320.8|43342.6|43322.6|43340.8|43320.8|0
1636102200000|2021-11-05 08:50:00|43345.8|43325.8|43350.8|43330.8|43350.8|43330.8|43345.8|43325.8|5
1636102210000|2021-11-05 08:50:10|43360.8|43340.8|43361.4|43341.4|43361.4|43341.4|43358.3|43338.3|6
1636102220000|2021-11-05 08:50:20|43358.9|43338.9|43350.8|43330.8|43358.9|43338.9|43350.8|43330.8|10
1636102230000|2021-11-05 08:50:30|43348.3|43328.3|43348.3|43328.3|43348.3|43328.3|43348.3|43328.3|1
1636102240000|2021-11-05 08:50:40|43340.8|43320.8|43340.8|43320.8|43340.8|43320.8|43340.8|43320.8|1
1636102250000|2021-11-05 08:50:50|||||||||4
1636102260000|2021-11-05 08:51:00|43343.3|43323.3|43343.9|43323.9|43343.9|43323.9|43343.3|43323.3|2
1636102270000|2021-11-05 08:51:10|43343.3|43323.3|43340.8|43320.8|43343.3|43323.3|43340.8|43320.8|1
1636102280000|2021-11-05 08:51:20|43334.6|43314.6|43331.4|43311.4|43334.6|43314.6|43331.4|43311.4|1
1636102290000|2021-11-05 08:51:30|43332.1|43312.1|43335.8|43315.8|43335.8|43315.8|43332.1|43312.1|3
1636102310000|2021-11-05 08:51:50|43336.4|43316.4|43338.9|43318.9|43338.9|43318.9|43336.4|43316.4|1
1636102340000|2021-11-05 08:52:20|43341.4|43321.4|43341.4|43321.4|43341.4|43321.4|43341.4|43321.4|2
1636102350000|2021-11-05 08:52:30|43338.9|43318.9|43342.1|43322.1|43342.1|43322.1|43338.9|43318.9|1
1636102360000|2021-11-05 08:52:40|43340.8|43320.8|43340.8|43320.8|43340.8|43320.8|43340.8|43320.8|1
1636102370000|2021-11-05 08:52:50|43335.8|43315.8|43340.1|43320.1|43340.1|43320.1|43335.8|43315.8|0
1636102380000|2021-11-05 08:53:00|43338.3|43318.3|43335.8|43315.8|43340.8|43320.8|43335.8|43315.8|2
1636102390000|2021-11-05 08:53:10|43328.9|43308.9|43328.9|43308.9|43328.9|43308.9|43328.9|43308.9|1
1636102400000|2021-11-05 08:53:20|43326.4|43306.4|43326.4|43306.4|43326.4|43306.4|43326.4|43306.4|1
1636102410000|2021-11-05 08:53:30|43321.4|43301.4|43326.4|43306.4|43326.4|43306.4|43318.9|43298.9|9
1636102420000|2021-11-05 08:53:40|43325.8|43305.8|43328.3|43308.3|43328.3|43308.3|43325.8|43305.8|4
1636102430000|2021-11-05 08:53:50|43330.8|43310.8|43330.8|43310.8|43330.8|43310.8|43330.8|43310.8|0
1636102440000|2021-11-05 08:54:00|43331.4|43311.4|43330.8|43310.8|43333.9|43313.9|43330.8|43310.8|5
1636102450000|2021-11-05 08:54:10|||||||||3
1636102470000|2021-11-05 08:54:30|43331.4|43311.4|43328.3|43308.3|43331.4|43311.4|43328.3|43308.3|3
1636102490000|2021-11-05 08:54:50|43328.9|43308.9|43328.9|43308.9|43328.9|43308.9|43328.9|43308.9|2
1636102500000|2021-11-05 08:55:00|43326.4|43306.4|43325.8|43305.8|43326.4|43306.4|43325.8|43305.8|2
1636102510000|2021-11-05 08:55:10|||||||||1
1636102520000|2021-11-05 08:55:20|||||||||1
1636102530000|2021-11-05 08:55:30|43295.8|43275.8|43300.8|43280.8|43305.8|43285.8|43295.8|43275.8|14
1636102540000|2021-11-05 08:55:40|43305.8|43285.8|43303.3|43283.3|43305.8|43285.8|43303.3|43283.3|8
1636102550000|2021-11-05 08:55:50|43305.1|43285.1|43302.6|43282.6|43315.8|43295.8|43300.1|43280.1|26
1636102560000|2021-11-05 08:56:00|43300.1|43280.1|43302.6|43282.6|43302.6|43282.6|43300.1|43280.1|1
1636102570000|2021-11-05 08:56:10|43300.1|43280.1|43302.6|43282.6|43302.6|43282.6|43300.1|43280.1|1
1636102580000|2021-11-05 08:56:20|43303.3|43283.3|43303.3|43283.3|43303.3|43283.3|43303.3|43283.3|1
1636102610000|2021-11-05 08:56:50|||||||||1
1636102630000|2021-11-05 08:57:10|43299.4|43279.4|43295.7|43275.7|43299.4|43279.4|43295.7|43275.7|7
1636102640000|2021-11-05 08:57:20|||||||||2
1636102650000|2021-11-05 08:57:30|43293.2|43273.2|43292|43272|43293.2|43273.2|43289.5|43269.5|1
1636102660000|2021-11-05 08:57:40|43294.5|43274.5|43297|43277|43297|43277|43294.5|43274.5|1
1636102670000|2021-11-05 08:57:50|43297.6|43277.6|43292.6|43272.6|43297.6|43277.6|43292.6|43272.6|4
1636102680000|2021-11-05 08:58:00|43295.8|43275.8|43295.8|43275.8|43295.8|43275.8|43295.1|43275.1|0
1636102690000|2021-11-05 08:58:10|43293.9|43273.9|43293.3|43273.3|43293.9|43273.9|43292.6|43272.6|5
1636102700000|2021-11-05 08:58:20|43300.8|43280.8|43310.8|43290.8|43310.8|43290.8|43300.8|43280.8|6
1636102710000|2021-11-05 08:58:30|43314.5|43294.5|43308.3|43288.3|43314.5|43294.5|43308.3|43288.3|3
1636102720000|2021-11-05 08:58:40|43307.6|43287.6|43300.8|43280.8|43307.6|43287.6|43300.8|43280.8|2
1636102730000|2021-11-05 08:58:50|||||||||1
1636102740000|2021-11-05 08:59:00|43303.9|43283.9|43310.8|43290.8|43310.8|43290.8|43303.9|43283.9|8
1636102750000|2021-11-05 08:59:10|43312.6|43292.6|43312.6|43292.6|43312.6|43292.6|43312.6|43292.6|2
1636102760000|2021-11-05 08:59:20|43314.5|43294.5|43315.1|43295.1|43315.1|43295.1|43314.5|43294.5|2
1636102770000|2021-11-05 08:59:30|43312.6|43292.6|43312.6|43292.6|43312.6|43292.6|43312.6|43292.6|3
1636102790000|2021-11-05 08:59:50|43313.3|43293.3|43313.3|43293.3|43313.3|43293.3|43312.6|43292.6|3
1636102800000|2021-11-05 09:00:00|43311.4|43291.4|43313.3|43293.3|43313.3|43293.3|43311.4|43291.4|1
1636102810000|2021-11-05 09:00:10|43321.4|43301.4|43321.4|43301.4|43321.4|43301.4|43321.4|43301.4|3
1636102830000|2021-11-05 09:00:30|43323.3|43303.3|43325.8|43305.8|43325.8|43305.8|43323.3|43303.3|1
1636102840000|2021-11-05 09:00:40|43328.3|43308.3|43328.3|43308.3|43328.3|43308.3|43328.3|43308.3|1
1636102850000|2021-11-05 09:00:50|43325.8|43305.8|43333.3|43313.3|43333.3|43313.3|43325.8|43305.8|9
1636102860000|2021-11-05 09:01:00|43333.9|43313.9|43338.3|43318.3|43338.3|43318.3|43333.9|43313.9|1
1636102870000|2021-11-05 09:01:10|43335.8|43315.8|43335.8|43315.8|43335.8|43315.8|43335.8|43315.8|1
1636102880000|2021-11-05 09:01:20|43340.8|43320.8|43340.8|43320.8|43340.8|43320.8|43340.8|43320.8|5
1636102890000|2021-11-05 09:01:30|43343.3|43323.3|43345.1|43325.1|43345.1|43325.1|43343.3|43323.3|4
1636102900000|2021-11-05 09:01:40|43345.8|43325.8|43345.1|43325.1|43347.6|43327.6|43345.1|43325.1|2
1636102910000|2021-11-05 09:01:50|43337.6|43317.6|43332.6|43312.6|43337.6|43317.6|43332.6|43312.6|4
1636102930000|2021-11-05 09:02:10|43333.3|43313.3|43335.1|43315.1|43335.8|43315.8|43333.3|43313.3|2
1636102950000|2021-11-05 09:02:30|43340.1|43320.1|43342.6|43322.6|43342.6|43322.6|43340.1|43320.1|4
1636102960000|2021-11-05 09:02:40|43347.6|43327.6|43347.6|43327.6|43347.6|43327.6|43347.6|43327.6|2
1636102970000|2021-11-05 09:02:50|43345.8|43325.8|43345.1|43325.1|43348.9|43328.9|43343.3|43323.3|13
1636102980000|2021-11-05 09:03:00|43345.8|43325.8|43345.8|43325.8|43348.3|43328.3|43345.8|43325.8|3
1636102990000|2021-11-05 09:03:10|||||||||2
1636103000000|2021-11-05 09:03:20|||||||||5
1636103020000|2021-11-05 09:03:40|43338.3|43318.3|43335.8|43315.8|43338.3|43318.3|43335.8|43315.8|3
1636103030000|2021-11-05 09:03:50|43335.1|43315.1|43333.3|43313.3|43335.8|43315.8|43333.3|43313.3|2
1636103040000|2021-11-05 09:04:00|43330.8|43310.8|43317.6|43297.6|43330.8|43310.8|43317.6|43297.6|10
1636103050000|2021-11-05 09:04:10|43315.8|43295.8|43315.8|43295.8|43315.8|43295.8|43315.8|43295.8|2
1636103060000|2021-11-05 09:04:20|43317.6|43297.6|43320.8|43300.8|43320.8|43300.8|43317.6|43297.6|2
1636103070000|2021-11-05 09:04:30|43325.1|43305.1|43320.8|43300.8|43325.1|43305.1|43320.8|43300.8|2
1636103080000|2021-11-05 09:04:40|||||||||2
1636103090000|2021-11-05 09:04:50|43318.3|43298.3|43318.3|43298.3|43318.3|43298.3|43318.3|43298.3|0
1636103100000|2021-11-05 09:05:00|43320.8|43300.8|43325.8|43305.8|43330.8|43310.8|43320.8|43300.8|4
1636103110000|2021-11-05 09:05:10|43326.4|43306.4|43330.8|43310.8|43330.8|43310.8|43326.4|43306.4|0
1636103150000|2021-11-05 09:05:50|43323.3|43303.3|43317.6|43297.6|43323.3|43303.3|43317.6|43297.6|5
1636103160000|2021-11-05 09:06:00|43317|43297|43306.3|43286.3|43317|43297|43306.3|43286.3|10
1636103170000|2021-11-05 09:06:10|43300.8|43280.8|43289.5|43269.5|43300.8|43280.8|43289.5|43269.5|5
1636103180000|2021-11-05 09:06:20|43290.1|43270.1|43295.1|43275.1|43295.1|43275.1|43290.1|43270.1|5
1636103190000|2021-11-05 09:06:30|43302.6|43282.6|43302.6|43282.6|43302.6|43282.6|43302.6|43282.6|1
1636103200000|2021-11-05 09:06:40|43305.1|43285.1|43305.1|43285.1|43307.6|43287.6|43305.1|43285.1|0
1636103210000|2021-11-05 09:06:50|43303.3|43283.3|43302.6|43282.6|43303.3|43283.3|43302.6|43282.6|0
1636103220000|2021-11-05 09:07:00|43282.6|43262.6|43282.6|43262.6|43287.6|43267.6|43282.6|43262.6|9
1636103230000|2021-11-05 09:07:10|43269.5|43249.5|43267.6|43247.6|43269.5|43249.5|43267.6|43247.6|12
1636103240000|2021-11-05 09:07:20|43265.8|43245.8|43272.6|43252.6|43272.6|43252.6|43265.8|43245.8|5
1636103250000|2021-11-05 09:07:30|43282.6|43262.6|43287.6|43267.6|43298.3|43278.3|43282.6|43262.6|29
1636103260000|2021-11-05 09:07:40|43284.5|43264.5|43282|43262|43284.5|43264.5|43279.5|43259.5|4
1636103270000|2021-11-05 09:07:50|43284.5|43264.5|43280.1|43260.1|43284.5|43264.5|43279.5|43259.5|7
1636103280000|2021-11-05 09:08:00|43284.5|43264.5|43284.5|43264.5|43284.5|43264.5|43284.5|43264.5|2
1636103300000|2021-11-05 09:08:20|43279.5|43259.5|43279.5|43259.5|43279.5|43259.5|43279.5|43259.5|2
1636103310000|2021-11-05 09:08:30|||||||||1
1636103320000|2021-11-05 09:08:40|43278.8|43258.8|43279.5|43259.5|43279.5|43259.5|43277|43257|1
1636103330000|2021-11-05 09:08:50|43278.8|43258.8|43279.5|43259.5|43279.5|43259.5|43278.8|43258.8|2
1636103340000|2021-11-05 09:09:00|43285.1|43265.1|43285.1|43265.1|43285.1|43265.1|43285.1|43265.1|2
1636103350000|2021-11-05 09:09:10|43279.5|43259.5|43279.5|43259.5|43279.5|43259.5|43279.5|43259.5|6
1636103360000|2021-11-05 09:09:20|43275.8|43255.8|43274.5|43254.5|43275.8|43255.8|43274.5|43254.5|2
1636103370000|2021-11-05 09:09:30|43275.1|43255.1|43279.5|43259.5|43279.5|43259.5|43275.1|43255.1|2
1636103380000|2021-11-05 09:09:40|43280.1|43260.1|43284.5|43264.5|43284.5|43264.5|43280.1|43260.1|2
1636103390000|2021-11-05 09:09:50|43287|43267|43294.5|43274.5|43294.5|43274.5|43287|43267|15
1636103410000|2021-11-05 09:10:10|43299.5|43279.5|43302|43282|43302|43282|43299.5|43279.5|3
1636103420000|2021-11-05 09:10:20|||||||||1
1636103430000|2021-11-05 09:10:30|43302.6|43282.6|43302|43282|43302.6|43282.6|43302|43282|1
1636103440000|2021-11-05 09:10:40|43303.8|43283.8|43307.6|43287.6|43309.5|43289.5|43303.8|43283.8|7
1636103450000|2021-11-05 09:10:50|43309.5|43289.5|43304.5|43284.5|43309.5|43289.5|43304.5|43284.5|3
1636103460000|2021-11-05 09:11:00|43302|43282|43297|43277|43302|43282|43297|43277|3
1636103470000|2021-11-05 09:11:10|43299.5|43279.5|43299.5|43279.5|43299.5|43279.5|43299.5|43279.5|1
1636103480000|2021-11-05 09:11:20|||||||||1
1636103500000|2021-11-05 09:11:40|||||||||4
1636103510000|2021-11-05 09:11:50|43304.5|43284.5|43304.5|43284.5|43304.5|43284.5|43304.5|43284.5|2
1636103520000|2021-11-05 09:12:00|43305.1|43285.1|43304.5|43284.5|43307|43287|43304.5|43284.5|0
1636103530000|2021-11-05 09:12:10|||||||||1
1636103540000|2021-11-05 09:12:20|43308.8|43288.8|43319.5|43299.5|43320.1|43300.1|43308.8|43288.8|7
1636103550000|2021-11-05 09:12:30|43322.6|43302.6|43320.1|43300.1|43322.6|43302.6|43320.1|43300.1|1
1636103560000|2021-11-05 09:12:40|43322.6|43302.6|43322.6|43302.6|43322.6|43302.6|43322.6|43302.6|1
1636103570000|2021-11-05 09:12:50|43315.1|43295.1|43314.5|43294.5|43317|43297|43314.5|43294.5|3
1636103580000|2021-11-05 09:13:00|43317|43297|43317|43297|43317|43297|43317|43297|0
1636103590000|2021-11-05 09:13:10|||||||||1
1636103600000|2021-11-05 09:13:20|||||||||1
1636103610000|2021-11-05 09:13:30|43315.1|43295.1|43314.5|43294.5|43315.1|43295.1|43314.5|43294.5|0
1636103620000|2021-11-05 09:13:40|43317.6|43297.6|43312|43292|43317.6|43297.6|43312|43292|2
1636103630000|2021-11-05 09:13:50|||||||||1
1636103640000|2021-11-05 09:14:00|43311.3|43291.3|43311.3|43291.3|43311.3|43291.3|43311.3|43291.3|1
1636103650000|2021-11-05 09:14:10|43312|43292|43311.3|43291.3|43312|43292|43311.3|43291.3|0
1636103660000|2021-11-05 09:14:20|43313.8|43293.8|43314.5|43294.5|43314.5|43294.5|43313.8|43293.8|0
1636103680000|2021-11-05 09:14:40|43311.3|43291.3|43312|43292|43312|43292|43311.3|43291.3|3
1636103690000|2021-11-05 09:14:50|43314.5|43294.5|43314.5|43294.5|43314.5|43294.5|43314.5|43294.5|0
1636103700000|2021-11-05 09:15:00|43313.8|43293.8|43313.8|43293.8|43313.8|43293.8|43311.3|43291.3|0
1636103710000|2021-11-05 09:15:10|43314.5|43294.5|43314.5|43294.5|43314.5|43294.5|43314.5|43294.5|1
1636103720000|2021-11-05 09:15:20|||||||||7
1636103760000|2021-11-05 09:16:00|43315.1|43295.1|43314.5|43294.5|43317|43297|43314.5|43294.5|2
1636103770000|2021-11-05 09:16:10|43317|43297|43317|43297|43317|43297|43317|43297|1
1636103780000|2021-11-05 09:16:20|43315.1|43295.1|43317.6|43297.6|43317.6|43297.6|43315.1|43295.1|0
1636103790000|2021-11-05 09:16:30|||||||||2
1636103800000|2021-11-05 09:16:40|43319.5|43299.5|43324.5|43304.5|43324.5|43304.5|43319.5|43299.5|5
1636103820000|2021-11-05 09:17:00|||||||||1
1636103860000|2021-11-05 09:17:40|43325.1|43305.1|43327|43307|43327|43307|43325.1|43305.1|0
1636103880000|2021-11-05 09:18:00|43324.5|43304.5|43327|43307|43327|43307|43324.5|43304.5|2
1636103890000|2021-11-05 09:18:10|43329.5|43309.5|43337|43317|43337|43317|43329.5|43309.5|7
1636103900000|2021-11-05 09:18:20|43337.6|43317.6|43345.1|43325.1|43345.1|43325.1|43337|43317|10
1636103910000|2021-11-05 09:18:30|43348.2|43328.2|43348.2|43328.2|43348.2|43328.2|43348.2|43328.2|0
1636103920000|2021-11-05 09:18:40|43350.7|43330.7|43350.7|43330.7|43350.7|43330.7|43350.7|43330.7|2
1636103940000|2021-11-05 09:19:00|43350.1|43330.1|43342|43322|43350.7|43330.7|43342|43322|9
1636103950000|2021-11-05 09:19:10|||||||||2
1636103960000|2021-11-05 09:19:20|43343.8|43323.8|43344.5|43324.5|43344.5|43324.5|43343.8|43323.8|1
1636103970000|2021-11-05 09:19:30|43343.8|43323.8|43343.8|43323.8|43343.8|43323.8|43343.8|43323.8|0
1636103980000|2021-11-05 09:19:40|43344.5|43324.5|43344.5|43324.5|43345.1|43325.1|43344.5|43324.5|2
1636103990000|2021-11-05 09:19:50|43343.8|43323.8|43344.5|43324.5|43344.5|43324.5|43342|43322|1
1636104000000|2021-11-05 09:20:00|43347|43327|43344.5|43324.5|43347|43327|43342.6|43322.6|4
1636104010000|2021-11-05 09:20:10|||||||||1
1636104030000|2021-11-05 09:20:30|43342.6|43322.6|43342|43322|43342.6|43322.6|43342|43322|2
1636104040000|2021-11-05 09:20:40|43344.5|43324.5|43344.5|43324.5|43344.5|43324.5|43344.5|43324.5|4
1636104050000|2021-11-05 09:20:50|||||||||2
1636104060000|2021-11-05 09:21:00|43345.1|43325.1|43339.4|43319.4|43347|43327|43339.4|43319.4|4
1636104090000|2021-11-05 09:21:30|43341.9|43321.9|43341.9|43321.9|43341.9|43321.9|43341.9|43321.9|3
1636104100000|2021-11-05 09:21:40|43344.4|43324.4|43344.4|43324.4|43344.4|43324.4|43344.4|43324.4|2
1636104110000|2021-11-05 09:21:50|||||||||1
1636104120000|2021-11-05 09:22:00|43343.8|43323.8|43339.4|43319.4|43343.8|43323.8|43339.4|43319.4|3
1636104140000|2021-11-05 09:22:20|43336.9|43316.9|43336.9|43316.9|43336.9|43316.9|43336.9|43316.9|2
1636104180000|2021-11-05 09:23:00|43336.3|43316.3|43329.4|43309.4|43336.3|43316.3|43329.4|43309.4|4
1636104190000|2021-11-05 09:23:10|43331.9|43311.9|43329.4|43309.4|43331.9|43311.9|43326.9|43306.9|1
1636104200000|2021-11-05 09:23:20|||||||||1
1636104210000|2021-11-05 09:23:30|43330.1|43310.1|43331.9|43311.9|43331.9|43311.9|43329.4|43309.4|0
1636104220000|2021-11-05 09:23:40|43329.4|43309.4|43329.4|43309.4|43329.4|43309.4|43329.4|43309.4|2
1636104240000|2021-11-05 09:24:00|43326.9|43306.9|43326.9|43306.9|43326.9|43306.9|43326.9|43306.9|3
1636104250000|2021-11-05 09:24:10|43328.8|43308.8|43325.1|43305.1|43329.4|43309.4|43325.1|43305.1|2
1636104270000|2021-11-05 09:24:30|43314.4|43294.4|43311.9|43291.9|43314.4|43294.4|43311.9|43291.9|4
1636104290000|2021-11-05 09:24:50|43311.3|43291.3|43311.9|43291.9|43311.9|43291.9|43311.3|43291.3|1
1636104300000|2021-11-05 09:25:00|43311.3|43291.3|43299.4|43279.4|43311.9|43291.9|43299.4|43279.4|6
1636104320000|2021-11-05 09:25:20|43298.8|43278.8|43294.4|43274.4|43298.8|43278.8|43294.4|43274.4|1
1636104350000|2021-11-05 09:25:50|43295.1|43275.1|43296.9|43276.9|43299.4|43279.4|43295.1|43275.1|1
1636104360000|2021-11-05 09:26:00|43299.4|43279.4|43299.4|43279.4|43299.4|43279.4|43299.4|43279.4|0
1636104380000|2021-11-05 09:26:20|43296.9|43276.9|43296.9|43276.9|43296.9|43276.9|43296.9|43276.9|0
1636104390000|2021-11-05 09:26:30|43299.4|43279.4|43299.4|43279.4|43299.4|43279.4|43299.4|43279.4|1
1636104410000|2021-11-05 09:26:50|43296.9|43276.9|43291.3|43271.3|43296.9|43276.9|43291.3|43271.3|4
1636104420000|2021-11-05 09:27:00|||||||||3
1636104430000|2021-11-05 09:27:10|43283.8|43263.8|43279.4|43259.4|43283.8|43263.8|43279.4|43259.4|3
1636104440000|2021-11-05 09:27:20|43281.3|43261.3|43281.3|43261.3|43283.8|43263.8|43279.4|43259.4|7
1636104450000|2021-11-05 09:27:30|43279.4|43259.4|43284.4|43264.4|43284.4|43264.4|43279.4|43259.4|0
1636104460000|2021-11-05 09:27:40|43283.8|43263.8|43281.9|43261.9|43283.8|43263.8|43281.9|43261.9|0
1636104470000|2021-11-05 09:27:50|43284.4|43264.4|43284.4|43264.4|43284.4|43264.4|43281.9|43261.9|2
1636104480000|2021-11-05 09:28:00|43281.9|43261.9|43281.9|43261.9|43281.9|43261.9|43281.9|43261.9|6
1636104490000|2021-11-05 09:28:10|43287.6|43267.6|43292.6|43272.6|43292.6|43272.6|43287.6|43267.6|5
1636104510000|2021-11-05 09:28:30|43293.9|43273.9|43295.1|43275.1|43295.1|43275.1|43293.9|43273.9|3
1636104520000|2021-11-05 09:28:40|43295.7|43275.7|43297.6|43277.6|43297.6|43277.6|43295.7|43275.7|4
1636104530000|2021-11-05 09:28:50|||||||||1
1636104540000|2021-11-05 09:29:00|43305.1|43285.1|43309.4|43289.4|43309.4|43289.4|43305.1|43285.1|6
1636104550000|2021-11-05 09:29:10|43304.4|43284.4|43304.4|43284.4|43304.4|43284.4|43304.4|43284.4|2
1636104570000|2021-11-05 09:29:30|43306.9|43286.9|43309.4|43289.4|43309.4|43289.4|43306.9|43286.9|2
1636104580000|2021-11-05 09:29:40|43310.1|43290.1|43310.1|43290.1|43310.1|43290.1|43310.1|43290.1|1
1636104590000|2021-11-05 09:29:50|43309.4|43289.4|43312.6|43292.6|43312.6|43292.6|43309.4|43289.4|7
1636104600000|2021-11-05 09:30:00|43314.4|43294.4|43314.4|43294.4|43314.4|43294.4|43314.4|43294.4|2
1636104610000|2021-11-05 09:30:10|||||||||3
1636104620000|2021-11-05 09:30:20|43315.1|43295.1|43316.9|43296.9|43316.9|43296.9|43314.4|43294.4|1
1636104630000|2021-11-05 09:30:30|43314.4|43294.4|43314.4|43294.4|43314.4|43294.4|43314.4|43294.4|1
1636104640000|2021-11-05 09:30:40|43315.1|43295.1|43316.9|43296.9|43316.9|43296.9|43314.4|43294.4|0
1636104650000|2021-11-05 09:30:50|43317.6|43297.6|43327.6|43307.6|43327.6|43307.6|43317.6|43297.6|9
1636104660000|2021-11-05 09:31:00|43330.1|43310.1|43330.1|43310.1|43332.6|43312.6|43330.1|43310.1|0
1636104670000|2021-11-05 09:31:10|43332.6|43312.6|43341.9|43321.9|43341.9|43321.9|43332.6|43312.6|7
1636104680000|2021-11-05 09:31:20|43345.1|43325.1|43345.7|43325.7|43345.7|43325.7|43345.1|43325.1|7
1636104690000|2021-11-05 09:31:30|43346.4|43326.4|43345.7|43325.7|43348.2|43328.2|43345.7|43325.7|3
1636104700000|2021-11-05 09:31:40|43339.4|43319.4|43337.6|43317.6|43339.4|43319.4|43337.6|43317.6|1
1636104710000|2021-11-05 09:31:50|43335.7|43315.7|43335.7|43315.7|43335.7|43315.7|43335.7|43315.7|1
1636104720000|2021-11-05 09:32:00|43332|43312|43332|43312|43332|43312|43332|43312|5
1636104730000|2021-11-05 09:32:10|43330.7|43310.7|43325.7|43305.7|43330.7|43310.7|43325.7|43305.7|4
1636104740000|2021-11-05 09:32:20|43330.7|43310.7|43335.7|43315.7|43335.7|43315.7|43330.7|43310.7|4
1636104750000|2021-11-05 09:32:30|||||||||2
1636104760000|2021-11-05 09:32:40|43333.9|43313.9|43330.7|43310.7|43333.9|43313.9|43330.7|43310.7|3
1636104770000|2021-11-05 09:32:50|43335.7|43315.7|43335.7|43315.7|43335.7|43315.7|43335.7|43315.7|1
1636104780000|2021-11-05 09:33:00|43333.2|43313.2|43333.2|43313.2|43333.2|43313.2|43333.2|43313.2|0
1636104800000|2021-11-05 09:33:20|43335.7|43315.7|43336.4|43316.4|43336.4|43316.4|43335.7|43315.7|0
1636104810000|2021-11-05 09:33:30|43335.7|43315.7|43333.2|43313.2|43335.7|43315.7|43333.2|43313.2|2
1636104830000|2021-11-05 09:33:50|43331.4|43311.4|43330.7|43310.7|43335.7|43315.7|43330.7|43310.7|0
1636104840000|2021-11-05 09:34:00|||||||||2
1636104860000|2021-11-05 09:34:20|43325.7|43305.7|43325.7|43305.7|43325.7|43305.7|43325.7|43305.7|1
1636104870000|2021-11-05 09:34:30|43327.6|43307.6|43327.6|43307.6|43327.6|43307.6|43327.6|43307.6|0
1636104890000|2021-11-05 09:34:50|43328.2|43308.2|43330.1|43310.1|43330.1|43310.1|43328.2|43308.2|2
1636104900000|2021-11-05 09:35:00|43330.7|43310.7|43330.7|43310.7|43330.7|43310.7|43330.7|43310.7|1
1636104920000|2021-11-05 09:35:20|43333.2|43313.2|43333.9|43313.9|43333.9|43313.9|43333.2|43313.2|2
1636104940000|2021-11-05 09:35:40|||||||||4
1636104950000|2021-11-05 09:35:50|43335.7|43315.7|43338.9|43318.9|43338.9|43318.9|43335.7|43315.7|10
1636104960000|2021-11-05 09:36:00|43338.2|43318.2|43335.7|43315.7|43338.2|43318.2|43335.7|43315.7|1
1636104970000|2021-11-05 09:36:10|43336.3|43316.3|43337.6|43317.6|43337.6|43317.6|43336.3|43316.3|1
1636105000000|2021-11-05 09:36:40|43338.2|43318.2|43333.2|43313.2|43338.2|43318.2|43333.2|43313.2|3
1636105020000|2021-11-05 09:37:00|43332.6|43312.6|43331.3|43311.3|43332.6|43312.6|43331.3|43311.3|3
1636105030000|2021-11-05 09:37:10|43326.9|43306.9|43323.8|43303.8|43326.9|43306.9|43323.8|43303.8|41
1636105040000|2021-11-05 09:37:20|43326.3|43306.3|43326.3|43306.3|43326.3|43306.3|43326.3|43306.3|3
1636105060000|2021-11-05 09:37:40|43323.8|43303.8|43323.8|43303.8|43323.8|43303.8|43323.8|43303.8|1
1636105070000|2021-11-05 09:37:50|43325.6|43305.6|43327.5|43307.5|43327.5|43307.5|43325.6|43305.6|0
1636105130000|2021-11-05 09:38:50|43328.1|43308.1|43328.1|43308.1|43328.1|43308.1|43328.1|43308.1|3
1636105140000|2021-11-05 09:39:00|||||||||1
1636105150000|2021-11-05 09:39:10|||||||||1
1636105180000|2021-11-05 09:39:40|43333.1|43313.1|43333.1|43313.1|43333.1|43313.1|43333.1|43313.1|1
1636105190000|2021-11-05 09:39:50|43335.6|43315.6|43335.6|43315.6|43335.6|43315.6|43335.6|43315.6|4
1636105230000|2021-11-05 09:40:30|43336.3|43316.3|43344.4|43324.4|43344.4|43324.4|43336.3|43316.3|5
1636105240000|2021-11-05 09:40:40|43351.3|43331.3|43353.8|43333.8|43353.8|43333.8|43351.3|43331.3|7
1636105250000|2021-11-05 09:40:50|43356.3|43336.3|43358.8|43338.8|43358.8|43338.8|43356.3|43336.3|1
1636105260000|2021-11-05 09:41:00|43358.1|43338.1|43356.3|43336.3|43358.1|43338.1|43356.3|43336.3|9
1636105270000|2021-11-05 09:41:10|43363.1|43343.1|43363.8|43343.8|43363.8|43343.8|43363.1|43343.1|19
1636105280000|2021-11-05 09:41:20|43361.9|43341.9|43361.3|43341.3|43364.4|43344.4|43361.3|43341.3|9
1636105290000|2021-11-05 09:41:30|43363.8|43343.8|43363.8|43343.8|43363.8|43343.8|43363.8|43343.8|0
1636105300000|2021-11-05 09:41:40|43365.6|43345.6|43366.3|43346.3|43366.3|43346.3|43365.6|43345.6|3
1636105310000|2021-11-05 09:41:50|43365.6|43345.6|43363.8|43343.8|43365.6|43345.6|43363.8|43343.8|2
1636105320000|2021-11-05 09:42:00|||||||||10
1636105340000|2021-11-05 09:42:20|43363.1|43343.1|43358.1|43338.1|43363.1|43343.1|43358.1|43338.1|4
1636105350000|2021-11-05 09:42:30|||||||||4
1636105370000|2021-11-05 09:42:50|43358.8|43338.8|43360.6|43340.6|43360.6|43340.6|43358.8|43338.8|1
1636105380000|2021-11-05 09:43:00|43363.1|43343.1|43363.1|43343.1|43363.1|43343.1|43363.1|43343.1|0
1636105390000|2021-11-05 09:43:10|43365.6|43345.6|43363.1|43343.1|43365.6|43345.6|43363.1|43343.1|4
1636105400000|2021-11-05 09:43:20|43365.6|43345.6|43368.1|43348.1|43368.1|43348.1|43363.1|43343.1|2
1636105410000|2021-11-05 09:43:30|43365.6|43345.6|43363.8|43343.8|43365.6|43345.6|43363.8|43343.8|0
1636105420000|2021-11-05 09:43:40|43363.1|43343.1|43363.1|43343.1|43363.1|43343.1|43363.1|43343.1|1
1636105440000|2021-11-05 09:44:00|43361.3|43341.3|43350.6|43330.6|43361.3|43341.3|43350.6|43330.6|3
1636105450000|2021-11-05 09:44:10|43350|43330|43348.1|43328.1|43350|43330|43348.1|43328.1|0
1636105460000|2021-11-05 09:44:20|43347.5|43327.5|43348.1|43328.1|43348.1|43328.1|43345.6|43325.6|2
1636105490000|2021-11-05 09:44:50|43353.1|43333.1|43353.1|43333.1|43353.1|43333.1|43353.1|43333.1|4
1636105510000|2021-11-05 09:45:10|43358.1|43338.1|43358.1|43338.1|43358.1|43338.1|43358.1|43338.1|3
1636105520000|2021-11-05 09:45:20|43363.8|43343.8|43396.3|43376.3|43398.8|43378.8|43363.8|43343.8|39
1636105540000|2021-11-05 09:45:40|43395.6|43375.6|43390.6|43370.6|43395.6|43375.6|43390.6|43370.6|4
1636105550000|2021-11-05 09:45:50|43388.1|43368.1|43388.1|43368.1|43388.1|43368.1|43388.1|43368.1|1
1636105560000|2021-11-05 09:46:00|43387.5|43367.5|43388.1|43368.1|43388.1|43368.1|43383.1|43363.1|6
1636105570000|2021-11-05 09:46:10|43390.6|43370.6|43388.1|43368.1|43390.6|43370.6|43388.1|43368.1|1
1636105580000|2021-11-05 09:46:20|43393.1|43373.1|43393.1|43373.1|43393.1|43373.1|43393.1|43373.1|4
1636105590000|2021-11-05 09:46:30|||||||||1
1636105600000|2021-11-05 09:46:40|43395.6|43375.6|43395.6|43375.6|43395.6|43375.6|43395.6|43375.6|1
1636105610000|2021-11-05 09:46:50|43398.1|43378.1|43403.1|43383.1|43403.1|43383.1|43395.6|43375.6|1
1636105620000|2021-11-05 09:47:00|43401.3|43381.3|43400.6|43380.6|43401.3|43381.3|43400.6|43380.6|3
1636105630000|2021-11-05 09:47:10|43403.1|43383.1|43400.6|43380.6|43403.1|43383.1|43400.6|43380.6|4
1636105640000|2021-11-05 09:47:20|43401.3|43381.3|43403.1|43383.1|43403.1|43383.1|43398.1|43378.1|0
1636105650000|2021-11-05 09:47:30|43402.5|43382.5|43403.1|43383.1|43403.8|43383.8|43398.1|43378.1|2
1636105660000|2021-11-05 09:47:40|43399.4|43379.4|43399.4|43379.4|43399.4|43379.4|43399.4|43379.4|2
1636105670000|2021-11-05 09:47:50|43400.6|43380.6|43398.1|43378.1|43400.6|43380.6|43396.3|43376.3|2
1636105680000|2021-11-05 09:48:00|43395.6|43375.6|43395.6|43375.6|43395.6|43375.6|43395.6|43375.6|5
1636105690000|2021-11-05 09:48:10|43392.5|43372.5|43393.1|43373.1|43393.1|43373.1|43390.6|43370.6|6
1636105700000|2021-11-05 09:48:20|43390.6|43370.6|43396.9|43376.9|43396.9|43376.9|43390.6|43370.6|2
1636105710000|2021-11-05 09:48:30|43399.4|43379.4|43401.3|43381.3|43401.3|43381.3|43398.8|43378.8|1
1636105720000|2021-11-05 09:48:40|43400.6|43380.6|43388.8|43368.8|43400.6|43380.6|43388.8|43368.8|7
1636105730000|2021-11-05 09:48:50|43389.4|43369.4|43393.8|43373.8|43393.8|43373.8|43389.4|43369.4|3
1636105740000|2021-11-05 09:49:00|43395.6|43375.6|43393.1|43373.1|43395.6|43375.6|43393.1|43373.1|2
1636105750000|2021-11-05 09:49:10|||||||||1
1636105800000|2021-11-05 09:50:00|43395|43375|43400.6|43380.6|43400.6|43380.6|43395|43375|8
1636105810000|2021-11-05 09:50:10|||||||||1
1636105820000|2021-11-05 09:50:20|||||||||1
1636105850000|2021-11-05 09:50:50|43398.8|43378.8|43390.6|43370.6|43398.8|43378.8|43390.6|43370.6|3
1636105860000|2021-11-05 09:51:00|43388.1|43368.1|43380.6|43360.6|43388.8|43368.8|43380.6|43360.6|8
1636105870000|2021-11-05 09:51:10|||||||||2
1636105880000|2021-11-05 09:51:20|||||||||1
1636105910000|2021-11-05 09:51:50|43378.1|43358.1|43378.1|43358.1|43378.1|43358.1|43378.1|43358.1|1
1636105920000|2021-11-05 09:52:00|43377.5|43357.5|43372.5|43352.5|43377.5|43357.5|43372.5|43352.5|4
1636105930000|2021-11-05 09:52:10|43371.8|43351.8|43374.3|43354.3|43374.3|43354.3|43370|43350|5
1636105940000|2021-11-05 09:52:20|43365|43345|43366.8|43346.8|43366.8|43346.8|43363.7|43343.7|6
1636105950000|2021-11-05 09:52:30|43365|43345|43378.1|43358.1|43378.1|43358.1|43365|43345|14
1636105960000|2021-11-05 09:52:40|43380.6|43360.6|43383.1|43363.1|43383.1|43363.1|43380.6|43360.6|3
1636105980000|2021-11-05 09:53:00|43380.6|43360.6|43385.6|43365.6|43385.6|43365.6|43380.6|43360.6|1
1636105990000|2021-11-05 09:53:10|43388.1|43368.1|43390.6|43370.6|43390.6|43370.6|43388.1|43368.1|2
1636106010000|2021-11-05 09:53:30|43393.8|43373.8|43395.6|43375.6|43395.6|43375.6|43393.8|43373.8|5
1636106040000|2021-11-05 09:54:00|||||||||2
1636106060000|2021-11-05 09:54:20|43396.3|43376.3|43398.1|43378.1|43398.1|43378.1|43396.3|43376.3|3
1636106070000|2021-11-05 09:54:30|43413.1|43393.1|43413.1|43393.1|43413.1|43393.1|43413.1|43393.1|3
1636106090000|2021-11-05 09:54:50|43428.1|43408.1|43431.3|43411.3|43431.3|43411.3|43428.1|43408.1|8
1636106100000|2021-11-05 09:55:00|43428.1|43408.1|43428.1|43408.1|43428.1|43408.1|43423.1|43403.1|9
1636106110000|2021-11-05 09:55:10|43427.5|43407.5|43425.6|43405.6|43427.5|43407.5|43423.1|43403.1|0
1636106120000|2021-11-05 09:55:20|43425|43405|43418.1|43398.1|43425|43405|43418.1|43398.1|3
1636106130000|2021-11-05 09:55:30|43415.6|43395.6|43403.1|43383.1|43415.6|43395.6|43403.1|43383.1|3
1636106140000|2021-11-05 09:55:40|||||||||3
1636106150000|2021-11-05 09:55:50|43401.8|43381.8|43403.1|43383.1|43403.1|43383.1|43401.3|43381.3|3
1636106160000|2021-11-05 09:56:00|43400|43380|43390|43370|43400|43380|43390|43370|7
1636106180000|2021-11-05 09:56:20|43391.8|43371.8|43393.1|43373.1|43393.1|43373.1|43391.8|43371.8|4
1636106200000|2021-11-05 09:56:40|43398.1|43378.1|43398.1|43378.1|43398.1|43378.1|43398.1|43378.1|0
1636106210000|2021-11-05 09:56:50|||||||||2
1636106240000|2021-11-05 09:57:20|43393.1|43373.1|43393.1|43373.1|43393.1|43373.1|43392.5|43372.5|1
1636106250000|2021-11-05 09:57:30|||||||||2
1636106280000|2021-11-05 09:58:00|43388.1|43368.1|43385.6|43365.6|43388.1|43368.1|43385.6|43365.6|4
1636106290000|2021-11-05 09:58:10|43383.1|43363.1|43383.1|43363.1|43383.1|43363.1|43383.1|43363.1|1
1636106310000|2021-11-05 09:58:30|43385|43365|43385.6|43365.6|43385.6|43365.6|43385|43365|7
1636106330000|2021-11-05 09:58:50|43383.8|43363.8|43383.8|43363.8|43383.8|43363.8|43383.8|43363.8|3
1636106340000|2021-11-05 09:59:00|43383.1|43363.1|43383.1|43363.1|43383.1|43363.1|43383.1|43363.1|1
1636106350000|2021-11-05 09:59:10|43385|43365|43383.1|43363.1|43385|43365|43383.1|43363.1|0
1636106360000|2021-11-05 09:59:20|43383.8|43363.8|43383.1|43363.1|43385.6|43365.6|43383.1|43363.1|2
1636106370000|2021-11-05 09:59:30|||||||||3
1636106380000|2021-11-05 09:59:40|43380|43360|43380.6|43360.6|43380.6|43360.6|43380|43360|1
1636106390000|2021-11-05 09:59:50|43380|43360|43386.2|43366.2|43387.5|43367.5|43380|43360|4
1636106400000|2021-11-05 10:00:00|43385.6|43365.6|43375.6|43355.6|43388.1|43368.1|43375.6|43355.6|4
1636106410000|2021-11-05 10:00:10|43379.4|43359.4|43383.1|43363.1|43383.1|43363.1|43379.4|43359.4|3
1636106420000|2021-11-05 10:00:20|43380.6|43360.6|43380.6|43360.6|43380.6|43360.6|43380.6|43360.6|3
1636106430000|2021-11-05 10:00:30|43378.1|43358.1|43378.1|43358.1|43378.1|43358.1|43378.1|43358.1|1
1636106440000|2021-11-05 10:00:40|43375.6|43355.6|43374.3|43354.3|43375.6|43355.6|43374.3|43354.3|2
1636106450000|2021-11-05 10:00:50|43370|43350|43373.1|43353.1|43373.1|43353.1|43370|43350|2
1636106470000|2021-11-05 10:01:10|43371.2|43351.2|43370.6|43350.6|43373.1|43353.1|43370.6|43350.6|0
1636106480000|2021-11-05 10:01:20|43373.1|43353.1|43373.1|43353.1|43373.1|43353.1|43373.1|43353.1|5
1636106490000|2021-11-05 10:01:30|43372.5|43352.5|43368.1|43348.1|43372.5|43352.5|43368.1|43348.1|2
1636106500000|2021-11-05 10:01:40|43362.5|43342.5|43362.5|43342.5|43362.5|43342.5|43362.5|43342.5|2
1636106510000|2021-11-05 10:01:50|43360|43340|43358.1|43338.1|43360|43340|43355.6|43335.6|1
1636106520000|2021-11-05 10:02:00|43356.2|43336.2|43350.6|43330.6|43356.2|43336.2|43350.6|43330.6|5
1636106530000|2021-11-05 10:02:10|43348.1|43328.1|43338.1|43318.1|43348.1|43328.1|43338.1|43318.1|8
1636106550000|2021-11-05 10:02:30|43333.1|43313.1|43328.1|43308.1|43333.1|43313.1|43328.1|43308.1|11
1636106560000|2021-11-05 10:02:40|43327.5|43307.5|43315.6|43295.6|43327.5|43307.5|43313.1|43293.1|7
1636106570000|2021-11-05 10:02:50|43315|43295|43313.1|43293.1|43315|43295|43313.1|43293.1|0
1636106580000|2021-11-05 10:03:00|43315|43295|43313.1|43293.1|43315|43295|43313.1|43293.1|8
1636106590000|2021-11-05 10:03:10|43318.1|43298.1|43328.1|43308.1|43328.1|43308.1|43318.1|43298.1|9
1636106600000|2021-11-05 10:03:20|43330.6|43310.6|43330.6|43310.6|43330.6|43310.6|43330.6|43310.6|1
1636106610000|2021-11-05 10:03:30|43350.6|43330.6|43348.1|43328.1|43350.6|43330.6|43348.1|43328.1|14
1636106620000|2021-11-05 10:03:40|||||||||2
1636106640000|2021-11-05 10:04:00|43343.1|43323.1|43335.6|43315.6|43343.1|43323.1|43335.6|43315.6|5
1636106660000|2021-11-05 10:04:20|43334.3|43314.3|43325.6|43305.6|43334.3|43314.3|43325.6|43305.6|5
1636106670000|2021-11-05 10:04:30|43323.1|43303.1|43323.1|43303.1|43323.1|43303.1|43323.1|43303.1|7
1636106680000|2021-11-05 10:04:40|43322.5|43302.5|43320|43300|43322.5|43302.5|43320|43300|4
1636106690000|2021-11-05 10:04:50|43318.7|43298.7|43316.8|43296.8|43318.7|43298.7|43316.8|43296.8|1
1636106710000|2021-11-05 10:05:10|43321.2|43301.2|43326.2|43306.2|43326.2|43306.2|43321.2|43301.2|10
1636106720000|2021-11-05 10:05:20|43331.2|43311.2|43328.1|43308.1|43331.2|43311.2|43328.1|43308.1|3
1636106730000|2021-11-05 10:05:30|43309.3|43289.3|43316.2|43296.2|43316.2|43296.2|43309.3|43289.3|4
1636106740000|2021-11-05 10:05:40|43315.6|43295.6|43315.6|43295.6|43315.6|43295.6|43315.6|43295.6|1
1636106750000|2021-11-05 10:05:50|43315|43295|43318.1|43298.1|43318.1|43298.1|43313.1|43293.1|1
1636106760000|2021-11-05 10:06:00|43315.6|43295.6|43313.1|43293.1|43315.6|43295.6|43312.5|43292.5|5
1636106770000|2021-11-05 10:06:10|43316.2|43296.2|43318.1|43298.1|43318.1|43298.1|43316.2|43296.2|4
1636106800000|2021-11-05 10:06:40|43313.7|43293.7|43318.1|43298.1|43318.1|43298.1|43313.1|43293.1|8
1636106810000|2021-11-05 10:06:50|||||||||2
1636106820000|2021-11-05 10:07:00|43322.5|43302.5|43320|43300|43322.5|43302.5|43318.1|43298.1|0
1636106830000|2021-11-05 10:07:10|43317.5|43297.5|43318.1|43298.1|43318.1|43298.1|43315.6|43295.6|5
1636106850000|2021-11-05 10:07:30|43321.2|43301.2|43321.2|43301.2|43321.2|43301.2|43321.2|43301.2|3
1636106870000|2021-11-05 10:07:50|43323.1|43303.1|43323.1|43303.1|43323.1|43303.1|43323.1|43303.1|1
1636106880000|2021-11-05 10:08:00|43325|43305|43325|43305|43325|43305|43325|43305|0
1636106890000|2021-11-05 10:08:10|43317.5|43297.5|43318.1|43298.1|43318.1|43298.1|43315.6|43295.6|5
1636106900000|2021-11-05 10:08:20|43318.7|43298.7|43323.1|43303.1|43323.1|43303.1|43318.7|43298.7|0
1636106930000|2021-11-05 10:08:50|43327.5|43307.5|43327.5|43307.5|43327.5|43307.5|43327.5|43307.5|1
1636106940000|2021-11-05 10:09:00|43330|43310|43328.1|43308.1|43330|43310|43328.1|43308.1|3
1636106960000|2021-11-05 10:09:20|43330.6|43310.6|43341.2|43321.2|43341.2|43321.2|43330.6|43310.6|10
1636106970000|2021-11-05 10:09:30|43344.4|43324.4|43343.1|43323.1|43344.4|43324.4|43341.2|43321.2|8
1636106980000|2021-11-05 10:09:40|43343.7|43323.7|43343.7|43323.7|43343.7|43323.7|43343.7|43323.7|1
1636106990000|2021-11-05 10:09:50|43344.4|43324.4|43344.4|43324.4|43344.4|43324.4|43344.4|43324.4|1
1636107000000|2021-11-05 10:10:00|43343.7|43323.7|43338.1|43318.1|43343.7|43323.7|43338.1|43318.1|3
1636107010000|2021-11-05 10:10:10|||||||||1
1636107020000|2021-11-05 10:10:20|43338.7|43318.7|43341.2|43321.2|43341.2|43321.2|43338.7|43318.7|1
1636107030000|2021-11-05 10:10:30|43338.1|43318.1|43338.1|43318.1|43338.1|43318.1|43338.1|43318.1|4
1636107040000|2021-11-05 10:10:40|43335.6|43315.6|43338.1|43318.1|43338.1|43318.1|43335.6|43315.6|0
1636107050000|2021-11-05 10:10:50|||||||||1
1636107070000|2021-11-05 10:11:10|43338.7|43318.7|43341.2|43321.2|43341.2|43321.2|43338.7|43318.7|1
1636107080000|2021-11-05 10:11:20|43341.9|43321.9|43341.9|43321.9|43341.9|43321.9|43341.9|43321.9|1
1636107090000|2021-11-05 10:11:30|43344.4|43324.4|43344.4|43324.4|43344.4|43324.4|43344.4|43324.4|0
1636107100000|2021-11-05 10:11:40|43343.7|43323.7|43343.7|43323.7|43343.7|43323.7|43343.7|43323.7|2
1636107110000|2021-11-05 10:11:50|43344.4|43324.4|43348.7|43328.7|43348.7|43328.7|43344.4|43324.4|1
1636107120000|2021-11-05 10:12:00|||||||||1
1636107130000|2021-11-05 10:12:10|43349.4|43329.4|43350.6|43330.6|43350.6|43330.6|43348.7|43328.7|1
1636107140000|2021-11-05 10:12:20|43345|43325|43345|43325|43345|43325|43345|43325|4
1636107150000|2021-11-05 10:12:30|43343.1|43323.1|43340.6|43320.6|43343.1|43323.1|43340.6|43320.6|1
1636107160000|2021-11-05 10:12:40|43340|43320|43340|43320|43340.6|43320.6|43338.1|43318.1|0
1636107170000|2021-11-05 10:12:50|43338.1|43318.1|43341.2|43321.2|43343.1|43323.1|43338.1|43318.1|0
1636107180000|2021-11-05 10:13:00|43340.6|43320.6|43341.2|43321.2|43341.2|43321.2|43340.6|43320.6|6
1636107200000|2021-11-05 10:13:20|43341.9|43321.9|43338.7|43318.7|43341.9|43321.9|43338.7|43318.7|3
1636107210000|2021-11-05 10:13:30|43338.1|43318.1|43338.1|43318.1|43338.1|43318.1|43338.1|43318.1|1
1636107240000|2021-11-05 10:14:00|||||||||1
1636107250000|2021-11-05 10:14:10|43348.1|43328.1|43348.1|43328.1|43348.1|43328.1|43348.1|43328.1|3
1636107260000|2021-11-05 10:14:20|43350.6|43330.6|43350.6|43330.6|43350.6|43330.6|43350.6|43330.6|1
1636107270000|2021-11-05 10:14:30|||||||||2
1636107280000|2021-11-05 10:14:40|||||||||1
1636107290000|2021-11-05 10:14:50|||||||||1
1636107300000|2021-11-05 10:15:00|||||||||2
1636107310000|2021-11-05 10:15:10|43321.2|43301.2|43324.9|43304.9|43324.9|43304.9|43321.2|43301.2|7
1636107330000|2021-11-05 10:15:30|43327.4|43307.4|43333.1|43313.1|43333.1|43313.1|43327.4|43307.4|2
1636107370000|2021-11-05 10:16:10|43340.6|43320.6|43340.6|43320.6|43340.6|43320.6|43340.6|43320.6|2
1636107380000|2021-11-05 10:16:20|43341.2|43321.2|43338.1|43318.1|43343.1|43323.1|43338.1|43318.1|5
1636107410000|2021-11-05 10:16:50|43334.9|43314.9|43334.9|43314.9|43334.9|43314.9|43334.9|43314.9|2
1636107420000|2021-11-05 10:17:00|43333.1|43313.1|43333.1|43313.1|43333.1|43313.1|43333.1|43313.1|0
1636107440000|2021-11-05 10:17:20|43334.9|43314.9|43334.9|43314.9|43334.9|43314.9|43334.9|43314.9|0
1636107460000|2021-11-05 10:17:40|43333.1|43313.1|43333.1|43313.1|43333.1|43313.1|43333.1|43313.1|3
1636107480000|2021-11-05 10:18:00|||||||||1
1636107490000|2021-11-05 10:18:10|||||||||1
1636107500000|2021-11-05 10:18:20|||||||||1
1636107510000|2021-11-05 10:18:30|43335.6|43315.6|43335.6|43315.6|43335.6|43315.6|43335.6|43315.6|0
1636107520000|2021-11-05 10:18:40|43336.2|43316.2|43335.6|43315.6|43338.1|43318.1|43335.6|43315.6|0
1636107540000|2021-11-05 10:19:00|43336.2|43316.2|43334.9|43314.9|43338.1|43318.1|43334.9|43314.9|6
1636107550000|2021-11-05 10:19:10|43336.8|43316.8|43338.1|43318.1|43338.1|43318.1|43336.8|43316.8|2
1636107570000|2021-11-05 10:19:30|||||||||1
1636107580000|2021-11-05 10:19:40|43338.7|43318.7|43340.6|43320.6|43340.6|43320.6|43338.7|43318.7|3
1636107590000|2021-11-05 10:19:50|||||||||2
1636107600000|2021-11-05 10:20:00|||||||||1
1636107610000|2021-11-05 10:20:10|43343.1|43323.1|43343.1|43323.1|43343.1|43323.1|43343.1|43323.1|1
1636107620000|2021-11-05 10:20:20|43342.4|43322.4|43343.1|43323.1|43343.1|43323.1|43340.6|43320.6|1
1636107650000|2021-11-05 10:20:50|43345.6|43325.6|43343.1|43323.1|43345.6|43325.6|43343.1|43323.1|3
1636107660000|2021-11-05 10:21:00|43342.4|43322.4|43341.2|43321.2|43342.4|43322.4|43340.6|43320.6|1
1636107670000|2021-11-05 10:21:10|43343.1|43323.1|43345.6|43325.6|43345.6|43325.6|43343.1|43323.1|2
1636107680000|2021-11-05 10:21:20|||||||||1
1636107690000|2021-11-05 10:21:30|43348.1|43328.1|43355.6|43335.6|43355.6|43335.6|43348.1|43328.1|5
1636107700000|2021-11-05 10:21:40|43353.1|43333.1|43348.1|43328.1|43353.1|43333.1|43348.1|43328.1|5
1636107720000|2021-11-05 10:22:00|||||||||1
1636107730000|2021-11-05 10:22:10|43355.6|43335.6|43358.1|43338.1|43358.1|43338.1|43355.6|43335.6|7
1636107740000|2021-11-05 10:22:20|43360.6|43340.6|43358.1|43338.1|43360.6|43340.6|43355.6|43335.6|4
1636107760000|2021-11-05 10:22:40|43363.1|43343.1|43361.2|43341.2|43363.1|43343.1|43361.2|43341.2|8
1636107780000|2021-11-05 10:23:00|43358.1|43338.1|43355.6|43335.6|43358.1|43338.1|43355.6|43335.6|1
1636107790000|2021-11-05 10:23:10|||||||||1
1636107810000|2021-11-05 10:23:30|43356.2|43336.2|43361.2|43341.2|43361.2|43341.2|43356.2|43336.2|3
1636107820000|2021-11-05 10:23:40|43361.9|43341.9|43364.4|43344.4|43364.4|43344.4|43361.9|43341.9|3
1636107840000|2021-11-05 10:24:00|43366.2|43346.2|43368.1|43348.1|43368.7|43348.7|43366.2|43346.2|6
1636107860000|2021-11-05 10:24:20|||||||||2
1636107870000|2021-11-05 10:24:30|43363.1|43343.1|43366.2|43346.2|43366.2|43346.2|43363.1|43343.1|2
1636107890000|2021-11-05 10:24:50|43364.9|43344.9|43357.4|43337.4|43364.9|43344.9|43357.4|43337.4|4
1636107910000|2021-11-05 10:25:10|43358.1|43338.1|43359.9|43339.9|43359.9|43339.9|43358.1|43338.1|1
1636107920000|2021-11-05 10:25:20|43359.3|43339.3|43359.3|43339.3|43359.3|43339.3|43359.3|43339.3|1
1636107930000|2021-11-05 10:25:30|43357.4|43337.4|43359.9|43339.9|43359.9|43339.9|43357.4|43337.4|1
1636107940000|2021-11-05 10:25:40|43359.3|43339.3|43359.3|43339.3|43359.3|43339.3|43359.3|43339.3|0
1636107950000|2021-11-05 10:25:50|43357.4|43337.4|43358.1|43338.1|43360.6|43340.6|43357.4|43337.4|1
1636107960000|2021-11-05 10:26:00|||||||||1
1636107990000|2021-11-05 10:26:30|43360.6|43340.6|43360.6|43340.6|43360.6|43340.6|43360.6|43340.6|2
1636108000000|2021-11-05 10:26:40|43358.1|43338.1|43358.1|43338.1|43358.1|43338.1|43358.1|43338.1|2
1636108010000|2021-11-05 10:26:50|43358.7|43338.7|43360.6|43340.6|43360.6|43340.6|43358.7|43338.7|0
1636108020000|2021-11-05 10:27:00|43358.1|43338.1|43358.1|43338.1|43358.1|43338.1|43358.1|43338.1|2
1636108030000|2021-11-05 10:27:10|43363.1|43343.1|43363.1|43343.1|43363.7|43343.7|43363.1|43343.1|3
1636108040000|2021-11-05 10:27:20|43363.7|43343.7|43366.2|43346.2|43366.2|43346.2|43363.1|43343.1|5
1636108060000|2021-11-05 10:27:40|||||||||3
1636108070000|2021-11-05 10:27:50|||||||||1
1636108100000|2021-11-05 10:28:20|43368.1|43348.1|43368.1|43348.1|43368.1|43348.1|43368.1|43348.1|1
1636108110000|2021-11-05 10:28:30|43366.2|43346.2|43366.2|43346.2|43368.7|43348.7|43366.2|43346.2|3
1636108120000|2021-11-05 10:28:40|43365.6|43345.6|43353.1|43333.1|43365.6|43345.6|43353.1|43333.1|10
1636108130000|2021-11-05 10:28:50|43355.6|43335.6|43350.6|43330.6|43355.6|43335.6|43350.6|43330.6|5
1636108140000|2021-11-05 10:29:00|43347.4|43327.4|43345.6|43325.6|43347.4|43327.4|43345.6|43325.6|1
1636108150000|2021-11-05 10:29:10|||||||||1
1636108160000|2021-11-05 10:29:20|43346.2|43326.2|43351.2|43331.2|43351.2|43331.2|43346.2|43326.2|6
1636108170000|2021-11-05 10:29:30|43353.1|43333.1|43353.1|43333.1|43354.9|43334.9|43353.1|43333.1|2
1636108180000|2021-11-05 10:29:40|43351.8|43331.8|43351.8|43331.8|43351.8|43331.8|43351.8|43331.8|1
1636108190000|2021-11-05 10:29:50|43349.3|43329.3|43351.8|43331.8|43351.8|43331.8|43349.3|43329.3|0
1636108200000|2021-11-05 10:30:00|43349.3|43329.3|43344.9|43324.9|43349.3|43329.3|43344.9|43324.9|3
1636108210000|2021-11-05 10:30:10|43339.9|43319.9|43339.9|43319.9|43339.9|43319.9|43339.9|43319.9|1
1636108220000|2021-11-05 10:30:20|43341.8|43321.8|43339.3|43319.3|43341.8|43321.8|43339.3|43319.3|3
1636108230000|2021-11-05 10:30:30|43338.6|43318.6|43336.8|43316.8|43338.6|43318.6|43336.8|43316.8|1
1636108240000|2021-11-05 10:30:40|43333.1|43313.1|43328.6|43308.6|43333.1|43313.1|43328.6|43308.6|8
1636108260000|2021-11-05 10:31:00|43325.5|43305.5|43323.6|43303.6|43326.1|43306.1|43323.6|43303.6|3
1636108270000|2021-11-05 10:31:10|43324.3|43304.3|43324.3|43304.3|43324.3|43304.3|43324.3|43304.3|1
1636108290000|2021-11-05 10:31:30|43321.1|43301.1|43323.6|43303.6|43324.3|43304.3|43321.1|43301.1|56
1636108300000|2021-11-05 10:31:40|43323|43303|43323|43303|43323|43303|43323|43303|3
1636108310000|2021-11-05 10:31:50|43320.5|43300.5|43320.5|43300.5|43320.5|43300.5|43320.5|43300.5|0
1636108320000|2021-11-05 10:32:00|43315.5|43295.5|43308.6|43288.6|43315.5|43295.5|43308.6|43288.6|2
1636108340000|2021-11-05 10:32:20|43306.1|43286.1|43302.4|43282.4|43306.1|43286.1|43302.4|43282.4|2
1636108350000|2021-11-05 10:32:30|43301.7|43281.7|43294.9|43274.9|43301.7|43281.7|43294.9|43274.9|6
1636108360000|2021-11-05 10:32:40|43294.2|43274.2|43288|43268|43294.2|43274.2|43288|43268|7
1636108370000|2021-11-05 10:32:50|43285.5|43265.5|43270.5|43250.5|43285.5|43265.5|43267.4|43247.4|25
1636108380000|2021-11-05 10:33:00|43273|43253|43270.5|43250.5|43275.5|43255.5|43270.5|43250.5|3
1636108400000|2021-11-05 10:33:20|43269.9|43249.9|43272.4|43252.4|43272.4|43252.4|43269.9|43249.9|5
1636108420000|2021-11-05 10:33:40|43273|43253|43273|43253|43273|43253|43273|43253|1
1636108430000|2021-11-05 10:33:50|43271.1|43251.1|43271.1|43251.1|43271.1|43251.1|43271.1|43251.1|0
1636108460000|2021-11-05 10:34:20|43273|43253|43273|43253|43273|43253|43273|43253|1
1636108470000|2021-11-05 10:34:30|43270.5|43250.5|43260.5|43240.5|43270.5|43250.5|43260.5|43240.5|11
1636108480000|2021-11-05 10:34:40|43259.9|43239.9|43255.5|43235.5|43259.9|43239.9|43255.5|43235.5|9
1636108490000|2021-11-05 10:34:50|43254.9|43234.9|43255.5|43235.5|43257.4|43237.4|43253|43233|4
1636108500000|2021-11-05 10:35:00|||||||||1
1636108510000|2021-11-05 10:35:10|43257.4|43237.4|43257.4|43237.4|43257.4|43237.4|43257.4|43237.4|2
1636108520000|2021-11-05 10:35:20|43258|43238|43258.6|43238.6|43258.6|43238.6|43258|43238|2
1636108530000|2021-11-05 10:35:30|43260.5|43240.5|43260.5|43240.5|43260.5|43240.5|43260.5|43240.5|0
1636108550000|2021-11-05 10:35:50|||||||||3
1636108560000|2021-11-05 10:36:00|43258|43238|43260.5|43240.5|43260.5|43240.5|43258|43238|27
1636108570000|2021-11-05 10:36:10|43259.9|43239.9|43258|43238|43259.9|43239.9|43258|43238|9
1636108590000|2021-11-05 10:36:30|||||||||1
1636108620000|2021-11-05 10:37:00|43241.7|43221.7|43240.5|43220.5|43241.7|43221.7|43238.6|43218.6|8
1636108630000|2021-11-05 10:37:10|43246.1|43226.1|43245.5|43225.5|43246.1|43226.1|43245.5|43225.5|4
1636108640000|2021-11-05 10:37:20|43247.4|43227.4|43245.5|43225.5|43247.4|43227.4|43245.5|43225.5|4
1636108650000|2021-11-05 10:37:30|43243|43223|43243|43223|43243|43223|43243|43223|4
1636108670000|2021-11-05 10:37:50|43240.5|43220.5|43240.5|43220.5|43240.5|43220.5|43240.5|43220.5|1
1636108700000|2021-11-05 10:38:20|43239.9|43219.9|43239.9|43219.9|43239.9|43219.9|43239.9|43219.9|1
1636108710000|2021-11-05 10:38:30|43240.5|43220.5|43240.5|43220.5|43240.5|43220.5|43240.5|43220.5|1
1636108720000|2021-11-05 10:38:40|||||||||1
1636108740000|2021-11-05 10:39:00|43238|43218|43238|43218|43238|43218|43238|43218|2
1636108770000|2021-11-05 10:39:30|43237.4|43217.4|43235.5|43215.5|43237.4|43217.4|43235.5|43215.5|2
1636108780000|2021-11-05 10:39:40|43237.4|43217.4|43240.5|43220.5|43240.5|43220.5|43237.4|43217.4|1
1636108790000|2021-11-05 10:39:50|43238|43218|43235.5|43215.5|43238|43218|43235.5|43215.5|1
1636108800000|2021-11-05 10:40:00|43240.5|43220.5|43235.5|43215.5|43240.5|43220.5|43235.5|43215.5|1
1636108810000|2021-11-05 10:40:10|43253|43233|43253|43233|43253|43233|43253|43233|3
1636108820000|2021-11-05 10:40:20|43260.5|43240.5|43260.5|43240.5|43260.5|43240.5|43260.5|43240.5|2
1636108830000|2021-11-05 10:40:30|43261.1|43241.1|43261.1|43241.1|43261.1|43241.1|43261.1|43241.1|1
1636108840000|2021-11-05 10:40:40|43258|43238|43257.3|43237.3|43258|43238|43257.3|43237.3|5
1636108850000|2021-11-05 10:40:50|43258|43238|43258.6|43238.6|43258.6|43238.6|43258|43238|3
1636108860000|2021-11-05 10:41:00|43259.3|43239.3|43259.3|43239.3|43259.3|43239.3|43259.3|43239.3|2
1636108870000|2021-11-05 10:41:10|43261.8|43241.8|43252.3|43232.3|43261.8|43241.8|43252.3|43232.3|5
1636108880000|2021-11-05 10:41:20|43250.5|43230.5|43250.5|43230.5|43250.5|43230.5|43250.5|43230.5|2
1636108900000|2021-11-05 10:41:40|||||||||1
1636108910000|2021-11-05 10:41:50|43248|43228|43248|43228|43248|43228|43248|43228|5
1636108920000|2021-11-05 10:42:00|43250.5|43230.5|43253|43233|43253|43233|43250.5|43230.5|1
1636108930000|2021-11-05 10:42:10|||||||||4
1636108940000|2021-11-05 10:42:20|43258|43238|43258|43238|43258|43238|43258|43238|3
1636108950000|2021-11-05 10:42:30|43260.5|43240.5|43260.5|43240.5|43260.5|43240.5|43260.5|43240.5|0
1636108970000|2021-11-05 10:42:50|||||||||2
1636108980000|2021-11-05 10:43:00|43259.8|43239.8|43260.5|43240.5|43260.5|43240.5|43258|43238|2
1636108990000|2021-11-05 10:43:10|43263|43243|43258.6|43238.6|43263|43243|43258.6|43238.6|3
1636109000000|2021-11-05 10:43:20|43258|43238|43257.3|43237.3|43258|43238|43257.3|43237.3|1
1636109020000|2021-11-05 10:43:40|43254.8|43234.8|43257.3|43237.3|43257.3|43237.3|43254.8|43234.8|0
1636109040000|2021-11-05 10:44:00|||||||||1
1636109060000|2021-11-05 10:44:20|43258.6|43238.6|43258.6|43238.6|43258.6|43238.6|43258.6|43238.6|4
1636109070000|2021-11-05 10:44:30|43260.5|43240.5|43260.5|43240.5|43260.5|43240.5|43260.5|43240.5|4
1636109080000|2021-11-05 10:44:40|||||||||1
1636109100000|2021-11-05 10:45:00|43261.1|43241.1|43263.6|43243.6|43264.3|43244.3|43261.1|43241.1|4
1636109110000|2021-11-05 10:45:10|43266.1|43246.1|43263|43243|43266.1|43246.1|43263|43243|3
1636109120000|2021-11-05 10:45:20|43263.6|43243.6|43263.6|43243.6|43263.6|43243.6|43263.6|43243.6|5
1636109130000|2021-11-05 10:45:30|43264.3|43244.3|43263.6|43243.6|43264.3|43244.3|43263.6|43243.6|3
1636109150000|2021-11-05 10:45:50|43263|43243|43270.5|43250.5|43273.6|43253.6|43263|43243|20
1636109160000|2021-11-05 10:46:00|43269.2|43249.2|43255.5|43235.5|43269.2|43249.2|43255.5|43235.5|26
1636109170000|2021-11-05 10:46:10|43258|43238|43255.5|43235.5|43258|43238|43255.5|43235.5|2
1636109180000|2021-11-05 10:46:20|||||||||1
1636109190000|2021-11-05 10:46:30|43253.6|43233.6|43253|43233|43253.6|43233.6|43253|43233|3
1636109200000|2021-11-05 10:46:40|43249.2|43229.2|43248|43228|43249.2|43229.2|43245.5|43225.5|1
1636109210000|2021-11-05 10:46:50|43247.3|43227.3|43248|43228|43248|43228|43247.3|43227.3|3
1636109220000|2021-11-05 10:47:00|43245.5|43225.5|43248|43228|43248|43228|43245.5|43225.5|2
1636109230000|2021-11-05 10:47:10|43248.6|43228.6|43250.5|43230.5|43250.5|43230.5|43248.6|43228.6|6
1636109240000|2021-11-05 10:47:20|||||||||2
1636109250000|2021-11-05 10:47:30|43253|43233|43255.5|43235.5|43255.5|43235.5|43253|43233|10
1636109270000|2021-11-05 10:47:50|43256.1|43236.1|43260.5|43240.5|43260.5|43240.5|43256.1|43236.1|0
1636109280000|2021-11-05 10:48:00|||||||||1
1636109290000|2021-11-05 10:48:10|43263|43243|43259.8|43239.8|43263|43243|43258|43238|1
1636109300000|2021-11-05 10:48:20|43255.5|43235.5|43245.5|43225.5|43255.5|43235.5|43245.5|43225.5|4
1636109330000|2021-11-05 10:48:50|||||||||2
1636109340000|2021-11-05 10:49:00|43248|43228|43248.6|43228.6|43248.6|43228.6|43248|43228|2
1636109350000|2021-11-05 10:49:10|43250.5|43230.5|43245.5|43225.5|43250.5|43230.5|43245.5|43225.5|2
1636109360000|2021-11-05 10:49:20|||||||||2
1636109370000|2021-11-05 10:49:30|43233|43213|43230.5|43210.5|43233|43213|43230.5|43210.5|5
1636109380000|2021-11-05 10:49:40|43225.5|43205.5|43225.5|43205.5|43225.5|43205.5|43225.5|43205.5|3
1636109390000|2021-11-05 10:49:50|43220.5|43200.5|43218|43198|43220.5|43200.5|43218|43198|7
1636109400000|2021-11-05 10:50:00|43215.5|43195.5|43215.5|43195.5|43215.5|43195.5|43215.5|43195.5|2
1636109410000|2021-11-05 10:50:10|43216.1|43196.1|43218|43198|43218|43198|43215.5|43195.5|3
1636109420000|2021-11-05 10:50:20|43215.5|43195.5|43215.5|43195.5|43215.5|43195.5|43215.5|43195.5|33
1636109430000|2021-11-05 10:50:30|43218.6|43198.6|43220.5|43200.5|43220.5|43200.5|43218.6|43198.6|4
1636109440000|2021-11-05 10:50:40|43235.5|43215.5|43235.5|43215.5|43235.5|43215.5|43235.5|43215.5|6
1636109450000|2021-11-05 10:50:50|43233.6|43213.6|43233.6|43213.6|43233.6|43213.6|43233.6|43213.6|2
1636109460000|2021-11-05 10:51:00|43230.5|43210.5|43234.9|43214.9|43239.3|43219.3|43230.5|43210.5|15
1636109470000|2021-11-05 10:51:10|43236.8|43216.8|43236.8|43216.8|43236.8|43216.8|43236.8|43216.8|3
1636109480000|2021-11-05 10:51:20|43242.4|43222.4|43244.3|43224.3|43244.3|43224.3|43242.4|43222.4|7
1636109490000|2021-11-05 10:51:30|43246.8|43226.8|43246.8|43226.8|43246.8|43226.8|43246.8|43226.8|4
1636109500000|2021-11-05 10:51:40|||||||||1
1636109520000|2021-11-05 10:52:00|43241.8|43221.8|43241.8|43221.8|43241.8|43221.8|43241.8|43221.8|1
1636109530000|2021-11-05 10:52:10|43236.8|43216.8|43231.8|43211.8|43236.8|43216.8|43231.8|43211.8|3
1636109540000|2021-11-05 10:52:20|43231.1|43211.1|43221.8|43201.8|43231.1|43211.1|43221.8|43201.8|1
1636109550000|2021-11-05 10:52:30|43222.4|43202.4|43224.3|43204.3|43224.3|43204.3|43221.8|43201.8|2
1636109560000|2021-11-05 10:52:40|43226.8|43206.8|43221.8|43201.8|43226.8|43206.8|43221.8|43201.8|1
1636109570000|2021-11-05 10:52:50|43226.1|43206.1|43226.8|43206.8|43226.8|43206.8|43226.1|43206.1|1
1636109580000|2021-11-05 10:53:00|43224.3|43204.3|43224.3|43204.3|43224.3|43204.3|43224.3|43204.3|1
1636109600000|2021-11-05 10:53:20|43224.9|43204.9|43196.8|43176.8|43229.3|43209.3|43194.9|43174.9|26
1636109610000|2021-11-05 10:53:30|43209.3|43189.3|43211.1|43191.1|43211.1|43191.1|43209.3|43189.3|22
1636109620000|2021-11-05 10:53:40|43209.3|43189.3|43211.8|43191.8|43211.8|43191.8|43208.6|43188.6|1
1636109630000|2021-11-05 10:53:50|43213.6|43193.6|43213.6|43193.6|43213.6|43193.6|43213.6|43193.6|1
1636109640000|2021-11-05 10:54:00|43203.6|43183.6|43210.5|43190.5|43210.5|43190.5|43199.2|43179.2|4
1636109660000|2021-11-05 10:54:20|43211.1|43191.1|43218.6|43198.6|43218.6|43198.6|43211.1|43191.1|6
1636109670000|2021-11-05 10:54:30|43219.2|43199.2|43221.1|43201.1|43221.1|43201.1|43219.2|43199.2|0
1636109700000|2021-11-05 10:55:00|43218.6|43198.6|43200.5|43180.5|43218.6|43198.6|43200.5|43180.5|9
1636109710000|2021-11-05 10:55:10|||||||||1
1636109720000|2021-11-05 10:55:20|43197.3|43177.3|43197.3|43177.3|43197.3|43177.3|43196.7|43176.7|3
1636109730000|2021-11-05 10:55:30|||||||||3
1636109740000|2021-11-05 10:55:40|43194.2|43174.2|43192.3|43172.3|43194.8|43174.8|43192.3|43172.3|3
1636109750000|2021-11-05 10:55:50|43185.5|43165.5|43185.5|43165.5|43185.5|43165.5|43185.5|43165.5|2
1636109760000|2021-11-05 10:56:00|43183.6|43163.6|43158|43138|43183.6|43163.6|43158|43138|15
1636109770000|2021-11-05 10:56:10|43157.3|43137.3|43160.5|43140.5|43160.5|43140.5|43155.5|43135.5|12
1636109780000|2021-11-05 10:56:20|43183.6|43163.6|43183.6|43163.6|43183.6|43163.6|43183.6|43163.6|11
1636109790000|2021-11-05 10:56:30|43182.3|43162.3|43185.5|43165.5|43185.5|43165.5|43180.5|43160.5|4
1636109800000|2021-11-05 10:56:40|43183.6|43163.6|43183.6|43163.6|43183.6|43163.6|43183.6|43163.6|2
1636109810000|2021-11-05 10:56:50|43183|43163|43183|43163|43183|43163|43183|43163|0
1636109820000|2021-11-05 10:57:00|43179.2|43159.2|43170.5|43150.5|43179.2|43159.2|43170.5|43150.5|3
1636109830000|2021-11-05 10:57:10|43169.8|43149.8|43160.5|43140.5|43169.8|43149.8|43160.5|43140.5|2
1636109840000|2021-11-05 10:57:20|43158.6|43138.6|43150.5|43130.5|43158.6|43138.6|43150.5|43130.5|6
1636109850000|2021-11-05 10:57:30|||||||||2
1636109860000|2021-11-05 10:57:40|43153|43133|43153|43133|43153|43133|43153|43133|0
1636109870000|2021-11-05 10:57:50|||||||||1
1636109880000|2021-11-05 10:58:00|43150.5|43130.5|43155.5|43135.5|43155.5|43135.5|43150.5|43130.5|8
1636109890000|2021-11-05 10:58:10|43162.4|43142.4|43173.6|43153.6|43173.6|43153.6|43162.4|43142.4|6
1636109900000|2021-11-05 10:58:20|43174.2|43154.2|43174.2|43154.2|43174.2|43154.2|43174.2|43154.2|1
1636109910000|2021-11-05 10:58:30|43174.9|43154.9|43174.9|43154.9|43174.9|43154.9|43174.9|43154.9|1
1636109920000|2021-11-05 10:58:40|43177.4|43157.4|43179.2|43159.2|43179.2|43159.2|43177.4|43157.4|0
1636109940000|2021-11-05 10:59:00|43181.1|43161.1|43176.1|43156.1|43181.1|43161.1|43176.1|43156.1|4
1636109950000|2021-11-05 10:59:10|43173.6|43153.6|43173.6|43153.6|43173.6|43153.6|43173.6|43153.6|1
1636109990000|2021-11-05 10:59:50|43174.2|43154.2|43176.1|43156.1|43176.1|43156.1|43174.2|43154.2|0
1636110000000|2021-11-05 11:00:00|43175.5|43155.5|43165.5|43145.5|43175.5|43155.5|43162.3|43142.3|4
1636110020000|2021-11-05 11:00:20|43178|43158|43180.5|43160.5|43180.5|43160.5|43178|43158|1
1636110030000|2021-11-05 11:00:30|43181.1|43161.1|43185.5|43165.5|43185.5|43165.5|43181.1|43161.1|2
1636110040000|2021-11-05 11:00:40|43186.1|43166.1|43193|43173|43195.5|43175.5|43186.1|43166.1|10
1636110050000|2021-11-05 11:00:50|43191.1|43171.1|43188.6|43168.6|43191.1|43171.1|43188.6|43168.6|1
1636110060000|2021-11-05 11:01:00|43188|43168|43178|43158|43188|43168|43178|43158|3
1636110070000|2021-11-05 11:01:10|43176.1|43156.1|43173.6|43153.6|43176.1|43156.1|43173.6|43153.6|0
1636110080000|2021-11-05 11:01:20|43173|43153|43168.6|43148.6|43173|43153|43168.6|43148.6|1
1636110090000|2021-11-05 11:01:30|43168|43148|43168|43148|43168|43148|43165.5|43145.5|0
1636110110000|2021-11-05 11:01:50|43168.6|43148.6|43170.5|43150.5|43170.5|43150.5|43168.6|43148.6|3
1636110120000|2021-11-05 11:02:00|43175.5|43155.5|43180.5|43160.5|43180.5|43160.5|43175.5|43155.5|0
1636110130000|2021-11-05 11:02:10|43179.8|43159.8|43178|43158|43179.8|43159.8|43178|43158|0
1636110140000|2021-11-05 11:02:20|43176.1|43156.1|43175.5|43155.5|43176.1|43156.1|43175.5|43155.5|5
1636110150000|2021-11-05 11:02:30|43178|43158|43173|43153|43180.5|43160.5|43173|43153|7
1636110170000|2021-11-05 11:02:50|43170.5|43150.5|43164.8|43144.8|43170.5|43150.5|43164.8|43144.8|1
1636110180000|2021-11-05 11:03:00|43163|43143|43165.5|43145.5|43165.5|43145.5|43163|43143|7
1636110200000|2021-11-05 11:03:20|43161.7|43141.7|43161.7|43141.7|43161.7|43141.7|43161.7|43141.7|4
1636110220000|2021-11-05 11:03:40|43162.3|43142.3|43162.3|43142.3|43162.3|43142.3|43162.3|43142.3|3
1636110230000|2021-11-05 11:03:50|43166.7|43146.7|43166.7|43146.7|43166.7|43146.7|43166.7|43146.7|2
1636110250000|2021-11-05 11:04:10|43168|43148|43168|43148|43168|43148|43168|43148|1
1636110260000|2021-11-05 11:04:20|||||||||7
1636110270000|2021-11-05 11:04:30|43170.5|43150.5|43170.5|43150.5|43170.5|43150.5|43170.5|43150.5|0
1636110280000|2021-11-05 11:04:40|43169.2|43149.2|43167.3|43147.3|43169.2|43149.2|43167.3|43147.3|1
1636110290000|2021-11-05 11:04:50|43168|43148|43170.5|43150.5|43170.5|43150.5|43168|43148|0
1636110300000|2021-11-05 11:05:00|43172.3|43152.3|43172.3|43152.3|43172.3|43152.3|43172.3|43152.3|0
1636110320000|2021-11-05 11:05:20|43173|43153|43173|43153|43173|43153|43173|43153|3
1636110350000|2021-11-05 11:05:50|43175.5|43155.5|43175.5|43155.5|43175.5|43155.5|43173|43153|2
1636110360000|2021-11-05 11:06:00|43173|43153|43173|43153|43173|43153|43173|43153|2
1636110370000|2021-11-05 11:06:10|||||||||3
1636110380000|2021-11-05 11:06:20|||||||||1
1636110400000|2021-11-05 11:06:40|43169.8|43149.8|43158|43138|43169.8|43149.8|43158|43138|9
1636110410000|2021-11-05 11:06:50|||||||||1
1636110420000|2021-11-05 11:07:00|||||||||2
1636110430000|2021-11-05 11:07:10|43163|43143|43163|43143|43163|43143|43163|43143|12
1636110440000|2021-11-05 11:07:20|43162.3|43142.3|43160.5|43140.5|43162.3|43142.3|43160.5|43140.5|3
1636110460000|2021-11-05 11:07:40|43158|43138|43158|43138|43158|43138|43158|43138|0
1636110470000|2021-11-05 11:07:50|||||||||3
1636110480000|2021-11-05 11:08:00|43156.1|43136.1|43156.1|43136.1|43156.1|43136.1|43156.1|43136.1|1
1636110490000|2021-11-05 11:08:10|43158|43138|43158|43138|43158|43138|43158|43138|3
1636110500000|2021-11-05 11:08:20|43157.3|43137.3|43157.3|43137.3|43157.3|43137.3|43157.3|43137.3|1
1636110510000|2021-11-05 11:08:30|43159.8|43139.8|43159.8|43139.8|43159.8|43139.8|43159.8|43139.8|1
1636110540000|2021-11-05 11:09:00|||||||||2
1636110550000|2021-11-05 11:09:10|||||||||1
1636110570000|2021-11-05 11:09:30|43152.3|43132.3|43150.4|43130.4|43152.3|43132.3|43150.4|43130.4|1
1636110580000|2021-11-05 11:09:40|43155.4|43135.4|43155.4|43135.4|43155.4|43135.4|43155.4|43135.4|4
1636110600000|2021-11-05 11:10:00|43157.9|43137.9|43157.9|43137.9|43160.4|43140.4|43157.9|43137.9|8
1636110610000|2021-11-05 11:10:10|43160.4|43140.4|43160.4|43140.4|43160.4|43140.4|43158.6|43138.6|6
1636110620000|2021-11-05 11:10:20|43159.8|43139.8|43157.9|43137.9|43159.8|43139.8|43157.9|43137.9|4
1636110630000|2021-11-05 11:10:30|43157.3|43137.3|43176.1|43156.1|43176.1|43156.1|43155.4|43135.4|10
1636110640000|2021-11-05 11:10:40|43177.9|43157.9|43180.4|43160.4|43180.4|43160.4|43177.9|43157.9|2
1636110650000|2021-11-05 11:10:50|43182.9|43162.9|43184.8|43164.8|43184.8|43164.8|43180.4|43160.4|4
1636110660000|2021-11-05 11:11:00|43187.4|43167.4|43205.4|43185.4|43205.4|43185.4|43187.4|43167.4|8
1636110680000|2021-11-05 11:11:20|43200.4|43180.4|43200.4|43180.4|43200.4|43180.4|43200.4|43180.4|5
1636110690000|2021-11-05 11:11:30|43202.9|43182.9|43205.4|43185.4|43207.9|43187.9|43202.9|43182.9|2
1636110700000|2021-11-05 11:11:40|43202.9|43182.9|43202.9|43182.9|43202.9|43182.9|43202.9|43182.9|5
1636110710000|2021-11-05 11:11:50|43201.7|43181.7|43195.4|43175.4|43201.7|43181.7|43195.4|43175.4|2
1636110720000|2021-11-05 11:12:00|43194.8|43174.8|43190.4|43170.4|43194.8|43174.8|43190.4|43170.4|0
1636110730000|2021-11-05 11:12:10|43191.1|43171.1|43192.9|43172.9|43192.9|43172.9|43191.1|43171.1|1
1636110740000|2021-11-05 11:12:20|43190.4|43170.4|43192.9|43172.9|43192.9|43172.9|43190.4|43170.4|2
1636110750000|2021-11-05 11:12:30|43190.4|43170.4|43190.4|43170.4|43190.4|43170.4|43190.4|43170.4|2
1636110760000|2021-11-05 11:12:40|43192.9|43172.9|43192.9|43172.9|43192.9|43172.9|43192.9|43172.9|0
1636110770000|2021-11-05 11:12:50|43194.8|43174.8|43195.4|43175.4|43195.4|43175.4|43194.8|43174.8|2
1636110780000|2021-11-05 11:13:00|43197.9|43177.9|43200.4|43180.4|43200.4|43180.4|43197.9|43177.9|2
1636110800000|2021-11-05 11:13:20|43197.9|43177.9|43200.4|43180.4|43200.4|43180.4|43197.9|43177.9|1
1636110830000|2021-11-05 11:13:50|43202.9|43182.9|43214.8|43194.8|43217.4|43197.4|43202.9|43182.9|8
1636110840000|2021-11-05 11:14:00|43215.4|43195.4|43215.4|43195.4|43215.4|43195.4|43215.4|43195.4|1
1636110850000|2021-11-05 11:14:10|43220.4|43200.4|43217.9|43197.9|43221.1|43201.1|43217.9|43197.9|8
1636110860000|2021-11-05 11:14:20|43221.1|43201.1|43221.7|43201.7|43222.9|43202.9|43221.1|43201.1|11
1636110870000|2021-11-05 11:14:30|43221.1|43201.1|43221.1|43201.1|43221.1|43201.1|43221.1|43201.1|1
1636110880000|2021-11-05 11:14:40|43237.9|43217.9|43244.9|43224.9|43246.7|43226.7|43237.9|43217.9|12
1636110890000|2021-11-05 11:14:50|43244.2|43224.2|43246.7|43226.7|43246.7|43226.7|43244.2|43224.2|2
1636110900000|2021-11-05 11:15:00|43249.2|43229.2|43251.7|43231.7|43251.7|43231.7|43249.2|43229.2|7
1636110910000|2021-11-05 11:15:10|43249.2|43229.2|43249.2|43229.2|43249.2|43229.2|43249.2|43229.2|2
1636110920000|2021-11-05 11:15:20|43249.9|43229.9|43253|43233|43253|43233|43249.9|43229.9|6
1636110930000|2021-11-05 11:15:30|||||||||1
1636110950000|2021-11-05 11:15:50|43255.5|43235.5|43255.5|43235.5|43255.5|43235.5|43255.5|43235.5|0
1636110960000|2021-11-05 11:16:00|43257.4|43237.4|43259.2|43239.2|43259.2|43239.2|43257.4|43237.4|1
1636110970000|2021-11-05 11:16:10|43258.6|43238.6|43231.7|43211.7|43258.6|43238.6|43231.7|43211.7|4
1636110980000|2021-11-05 11:16:20|43236.7|43216.7|43236.7|43216.7|43236.7|43216.7|43236.7|43216.7|3
1636110990000|2021-11-05 11:16:30|43235.4|43215.4|43221.1|43201.1|43235.4|43215.4|43221.1|43201.1|6
1636111000000|2021-11-05 11:16:40|43219.2|43199.2|43216.1|43196.1|43219.2|43199.2|43216.1|43196.1|3
1636111010000|2021-11-05 11:16:50|43214.2|43194.2|43216.7|43196.7|43216.7|43196.7|43214.2|43194.2|3
1636111020000|2021-11-05 11:17:00|43216.1|43196.1|43214.2|43194.2|43216.1|43196.1|43212.4|43192.4|5
1636111030000|2021-11-05 11:17:10|43216.7|43196.7|43216.7|43196.7|43216.7|43196.7|43216.7|43196.7|1
1636111040000|2021-11-05 11:17:20|43219.2|43199.2|43221.7|43201.7|43221.7|43201.7|43219.2|43199.2|2
1636111050000|2021-11-05 11:17:30|43223.6|43203.6|43225.4|43205.4|43225.4|43205.4|43223.6|43203.6|3
1636111070000|2021-11-05 11:17:50|43226.1|43206.1|43233.6|43213.6|43233.6|43213.6|43226.1|43206.1|4
1636111080000|2021-11-05 11:18:00|43235.4|43215.4|43235.4|43215.4|43235.4|43215.4|43235.4|43215.4|4
1636111090000|2021-11-05 11:18:10|43230.4|43210.4|43230.4|43210.4|43230.4|43210.4|43230.4|43210.4|7
1636111100000|2021-11-05 11:18:20|43232.9|43212.9|43232.9|43212.9|43232.9|43212.9|43232.9|43212.9|1
1636111110000|2021-11-05 11:18:30|||||||||1
1636111120000|2021-11-05 11:18:40|43235.4|43215.4|43235.4|43215.4|43235.4|43215.4|43235.4|43215.4|3
1636111130000|2021-11-05 11:18:50|||||||||1
1636111140000|2021-11-05 11:19:00|||||||||1
1636111160000|2021-11-05 11:19:20|||||||||2
1636111170000|2021-11-05 11:19:30|43232.3|43212.3|43232.3|43212.3|43232.3|43212.3|43232.3|43212.3|4
1636111190000|2021-11-05 11:19:50|43230.4|43210.4|43233.6|43213.6|43233.6|43213.6|43230.4|43210.4|4
1636111200000|2021-11-05 11:20:00|43231.1|43211.1|43227.9|43207.9|43231.1|43211.1|43227.9|43207.9|9
1636111210000|2021-11-05 11:20:10|43225.4|43205.4|43225.4|43205.4|43225.4|43205.4|43225.4|43205.4|1
1636111220000|2021-11-05 11:20:20|43224.8|43204.8|43225.4|43205.4|43227.9|43207.9|43224.8|43204.8|6
1636111230000|2021-11-05 11:20:30|||||||||1
1636111240000|2021-11-05 11:20:40|43226.1|43206.1|43227.9|43207.9|43227.9|43207.9|43226.1|43206.1|0
1636111250000|2021-11-05 11:20:50|43225.4|43205.4|43225.4|43205.4|43225.4|43205.4|43225.4|43205.4|3
1636111260000|2021-11-05 11:21:00|||||||||2
1636111270000|2021-11-05 11:21:10|43223.6|43203.6|43215.4|43195.4|43223.6|43203.6|43215.4|43195.4|4
1636111280000|2021-11-05 11:21:20|||||||||4
1636111300000|2021-11-05 11:21:40|43213.6|43193.6|43213.6|43193.6|43213.6|43193.6|43213.6|43193.6|1
1636111310000|2021-11-05 11:21:50|||||||||1
1636111320000|2021-11-05 11:22:00|43217.9|43197.9|43217.9|43197.9|43217.9|43197.9|43217.9|43197.9|7
1636111330000|2021-11-05 11:22:10|||||||||1
1636111340000|2021-11-05 11:22:20|||||||||1
1636111360000|2021-11-05 11:22:40|||||||||1
1636111370000|2021-11-05 11:22:50|||||||||1
1636111390000|2021-11-05 11:23:10|43220.4|43200.4|43226.1|43206.1|43226.1|43206.1|43220.4|43200.4|4
1636111400000|2021-11-05 11:23:20|43235.4|43215.4|43243.6|43223.6|43243.6|43223.6|43235.4|43215.4|7
1636111410000|2021-11-05 11:23:30|43246.1|43226.1|43246.1|43226.1|43246.1|43226.1|43246.1|43226.1|3
1636111420000|2021-11-05 11:23:40|43237.9|43217.9|43237.9|43217.9|43237.9|43217.9|43237.9|43217.9|3
1636111430000|2021-11-05 11:23:50|43233.6|43213.6|43233.6|43213.6|43233.6|43213.6|43233.6|43213.6|1
1636111440000|2021-11-05 11:24:00|43231.1|43211.1|43225.4|43205.4|43231.1|43211.1|43225.4|43205.4|4
1636111450000|2021-11-05 11:24:10|||||||||1
1636111470000|2021-11-05 11:24:30|43226.1|43206.1|43230.4|43210.4|43230.4|43210.4|43226.1|43206.1|5
1636111480000|2021-11-05 11:24:40|43229.8|43209.8|43227.3|43207.3|43230.4|43210.4|43225.4|43205.4|3
1636111490000|2021-11-05 11:24:50|43230.4|43210.4|43230.4|43210.4|43230.4|43210.4|43230.4|43210.4|0
1636111500000|2021-11-05 11:25:00|43227.9|43207.9|43227.3|43207.3|43227.9|43207.9|43227.3|43207.3|3
1636111520000|2021-11-05 11:25:20|43225.4|43205.4|43220.4|43200.4|43225.4|43205.4|43220.4|43200.4|3
1636111530000|2021-11-05 11:25:30|43219.8|43199.8|43217.9|43197.9|43219.8|43199.8|43217.9|43197.9|1
1636111540000|2021-11-05 11:25:40|43220.4|43200.4|43222.9|43202.9|43222.9|43202.9|43220.4|43200.4|1
1636111550000|2021-11-05 11:25:50|||||||||1
1636111560000|2021-11-05 11:26:00|43222.3|43202.3|43222.3|43202.3|43222.3|43202.3|43222.3|43202.3|2
1636111570000|2021-11-05 11:26:10|43222.9|43202.9|43225.4|43205.4|43225.4|43205.4|43222.9|43202.9|0
1636111580000|2021-11-05 11:26:20|43227.9|43207.9|43236.1|43216.1|43236.1|43216.1|43227.9|43207.9|2
1636111590000|2021-11-05 11:26:30|43238.6|43218.6|43242.3|43222.3|43242.9|43222.9|43238.6|43218.6|3
1636111600000|2021-11-05 11:26:40|43241.6|43221.6|43237.9|43217.9|43241.6|43221.6|43237.9|43217.9|2
1636111610000|2021-11-05 11:26:50|||||||||1
1636111620000|2021-11-05 11:27:00|||||||||6
1636111630000|2021-11-05 11:27:10|43247.9|43227.9|43248.6|43228.6|43248.6|43228.6|43247.9|43227.9|1
1636111640000|2021-11-05 11:27:20|||||||||1
1636111660000|2021-11-05 11:27:40|||||||||1
1636111670000|2021-11-05 11:27:50|||||||||1
1636111680000|2021-11-05 11:28:00|43245.4|43225.4|43230.4|43210.4|43245.4|43225.4|43230.4|43210.4|5
1636111690000|2021-11-05 11:28:10|43235.4|43215.4|43230.4|43210.4|43235.4|43215.4|43230.4|43210.4|2
1636111700000|2021-11-05 11:28:20|43227.9|43207.9|43220.4|43200.4|43227.9|43207.9|43220.4|43200.4|3
1636111720000|2021-11-05 11:28:40|43217.9|43197.9|43210.4|43190.4|43217.9|43197.9|43210.4|43190.4|6
1636111730000|2021-11-05 11:28:50|||||||||4
1636111740000|2021-11-05 11:29:00|||||||||1
1636111750000|2021-11-05 11:29:10|||||||||1
1636111760000|2021-11-05 11:29:20|||||||||2
1636111770000|2021-11-05 11:29:30|43207.9|43187.9|43207.9|43187.9|43207.9|43187.9|43207.9|43187.9|3
1636111780000|2021-11-05 11:29:40|43205.4|43185.4|43205.4|43185.4|43205.4|43185.4|43205.4|43185.4|5
1636111790000|2021-11-05 11:29:50|43207.9|43187.9|43207.9|43187.9|43207.9|43187.9|43207.9|43187.9|3
1636111800000|2021-11-05 11:30:00|43208.6|43188.6|43213.6|43193.6|43215.4|43195.4|43207.9|43187.9|8
1636111810000|2021-11-05 11:30:10|43209.8|43189.8|43205.4|43185.4|43209.8|43189.8|43200.4|43180.4|9
1636111820000|2021-11-05 11:30:20|43207.9|43187.9|43207.9|43187.9|43207.9|43187.9|43207.9|43187.9|0
1636111830000|2021-11-05 11:30:30|43215.4|43195.4|43215.4|43195.4|43215.4|43195.4|43215.4|43195.4|2
1636111840000|2021-11-05 11:30:40|43216.1|43196.1|43222.9|43202.9|43223.6|43203.6|43216.1|43196.1|3
1636111850000|2021-11-05 11:30:50|43223.6|43203.6|43223.6|43203.6|43223.6|43203.6|43223.6|43203.6|1
1636111860000|2021-11-05 11:31:00|||||||||1
1636111870000|2021-11-05 11:31:10|43221.7|43201.7|43223.6|43203.6|43223.6|43203.6|43221.7|43201.7|4
1636111880000|2021-11-05 11:31:20|43225.4|43205.4|43225.4|43205.4|43225.4|43205.4|43225.4|43205.4|3
1636111890000|2021-11-05 11:31:30|43226.1|43206.1|43227.9|43207.9|43228.6|43208.6|43226.1|43206.1|2
1636111900000|2021-11-05 11:31:40|||||||||1
1636111910000|2021-11-05 11:31:50|43226.1|43206.1|43226.1|43206.1|43226.1|43206.1|43226.1|43206.1|2
1636111920000|2021-11-05 11:32:00|43218.6|43198.6|43212.9|43192.9|43218.6|43198.6|43212.9|43192.9|17
1636111930000|2021-11-05 11:32:10|||||||||1
1636111940000|2021-11-05 11:32:20|||||||||2
1636111950000|2021-11-05 11:32:30|43210.4|43190.4|43207.9|43187.9|43210.4|43190.4|43207.9|43187.9|2
1636111970000|2021-11-05 11:32:50|||||||||1
1636111980000|2021-11-05 11:33:00|43202.3|43182.3|43200.4|43180.4|43202.3|43182.3|43200.4|43180.4|4
1636111990000|2021-11-05 11:33:10|||||||||1
1636112000000|2021-11-05 11:33:20|43197.9|43177.9|43177.3|43157.3|43197.9|43177.9|43177.3|43157.3|8
1636112010000|2021-11-05 11:33:30|43174.8|43154.8|43172.9|43152.9|43175.4|43155.4|43165.4|43145.4|10
1636112020000|2021-11-05 11:33:40|43175.4|43155.4|43190.4|43170.4|43190.4|43170.4|43175.4|43155.4|18
1636112030000|2021-11-05 11:33:50|43195.4|43175.4|43195.4|43175.4|43195.4|43175.4|43195.4|43175.4|1
1636112040000|2021-11-05 11:34:00|43192.9|43172.9|43192.3|43172.3|43192.9|43172.9|43192.3|43172.3|2
1636112050000|2021-11-05 11:34:10|43190.4|43170.4|43190.4|43170.4|43195.4|43175.4|43190.4|43170.4|7
1636112060000|2021-11-05 11:34:20|||||||||1
1636112070000|2021-11-05 11:34:30|43195.4|43175.4|43200.4|43180.4|43200.4|43180.4|43195.4|43175.4|1
1636112080000|2021-11-05 11:34:40|43205.4|43185.4|43205.4|43185.4|43205.4|43185.4|43205.4|43185.4|2
1636112090000|2021-11-05 11:34:50|43222.9|43202.9|43222.9|43202.9|43222.9|43202.9|43222.9|43202.9|7
1636112100000|2021-11-05 11:35:00|43225.4|43205.4|43223.6|43203.6|43227.9|43207.9|43223.6|43203.6|13
1636112110000|2021-11-05 11:35:10|43222.9|43202.9|43223.6|43203.6|43223.6|43203.6|43222.9|43202.9|4
1636112120000|2021-11-05 11:35:20|43226.1|43206.1|43228.6|43208.6|43228.6|43208.6|43226.1|43206.1|4
1636112130000|2021-11-05 11:35:30|43231.1|43211.1|43231.1|43211.1|43231.1|43211.1|43231.1|43211.1|2
1636112140000|2021-11-05 11:35:40|43235.4|43215.4|43247.9|43227.9|43247.9|43227.9|43235.4|43215.4|4
1636112150000|2021-11-05 11:35:50|43249.8|43229.8|43249.8|43229.8|43249.8|43229.8|43249.8|43229.8|4
1636112160000|2021-11-05 11:36:00|43247.9|43227.9|43235.4|43215.4|43247.9|43227.9|43235.4|43215.4|5
1636112170000|2021-11-05 11:36:10|||||||||2
1636112190000|2021-11-05 11:36:30|43237.3|43217.3|43260.4|43240.4|43260.4|43240.4|43237.3|43217.3|9
1636112200000|2021-11-05 11:36:40|43262.3|43242.3|43255.4|43235.4|43262.3|43242.3|43255.4|43235.4|16
1636112210000|2021-11-05 11:36:50|||||||||2
1636112220000|2021-11-05 11:37:00|||||||||1
1636112230000|2021-11-05 11:37:10|||||||||1
1636112240000|2021-11-05 11:37:20|43252.9|43232.9|43252.9|43232.9|43252.9|43232.9|43252.9|43232.9|1
1636112250000|2021-11-05 11:37:30|43252.3|43232.3|43245.4|43225.4|43252.3|43232.3|43245.4|43225.4|4
1636112260000|2021-11-05 11:37:40|43242.9|43222.9|43232.9|43212.9|43242.9|43222.9|43232.9|43212.9|5
1636112270000|2021-11-05 11:37:50|43220.4|43200.4|43220.4|43200.4|43220.4|43200.4|43220.4|43200.4|1
1636112280000|2021-11-05 11:38:00|||||||||2
1636112300000|2021-11-05 11:38:20|43227.9|43207.9|43221|43201|43227.9|43207.9|43221|43201|5
1636112310000|2021-11-05 11:38:30|43222.9|43202.9|43217.9|43197.9|43222.9|43202.9|43217.9|43197.9|1
1636112330000|2021-11-05 11:38:50|||||||||1
1636112340000|2021-11-05 11:39:00|43210.4|43190.4|43217.9|43197.9|43217.9|43197.9|43210.4|43190.4|12
1636112350000|2021-11-05 11:39:10|||||||||5
1636112360000|2021-11-05 11:39:20|43221|43201|43225.4|43205.4|43225.4|43205.4|43221|43201|5
1636112370000|2021-11-05 11:39:30|43227.9|43207.9|43230.4|43210.4|43230.4|43210.4|43227.9|43207.9|2
1636112380000|2021-11-05 11:39:40|43227.9|43207.9|43230.4|43210.4|43230.4|43210.4|43227.9|43207.9|0
1636112390000|2021-11-05 11:39:50|43229.8|43209.8|43228.5|43208.5|43229.8|43209.8|43227.9|43207.9|2
1636112400000|2021-11-05 11:40:00|43230.4|43210.4|43238.5|43218.5|43238.5|43218.5|43230.4|43210.4|2
1636112410000|2021-11-05 11:40:10|43239.2|43219.2|43240.4|43220.4|43247.9|43227.9|43239.2|43219.2|9
1636112420000|2021-11-05 11:40:20|43239.8|43219.8|43237.9|43217.9|43240.4|43220.4|43235.4|43215.4|4
1636112430000|2021-11-05 11:40:30|43235.4|43215.4|43235.4|43215.4|43235.4|43215.4|43235.4|43215.4|0
1636112440000|2021-11-05 11:40:40|43230.4|43210.4|43227.9|43207.9|43230.4|43210.4|43227.9|43207.9|1
1636112450000|2021-11-05 11:40:50|||||||||1
1636112460000|2021-11-05 11:41:00|43222.9|43202.9|43225.4|43205.4|43225.4|43205.4|43222.9|43202.9|1
1636112470000|2021-11-05 11:41:10|43226|43206|43226|43206|43226|43206|43226|43206|2
1636112480000|2021-11-05 11:41:20|43228.5|43208.5|43228.5|43208.5|43228.5|43208.5|43228.5|43208.5|1
1636112490000|2021-11-05 11:41:30|43231|43211|43231|43211|43231|43211|43231|43211|1
1636112500000|2021-11-05 11:41:40|43230.4|43210.4|43235.4|43215.4|43235.4|43215.4|43230.4|43210.4|4
1636112510000|2021-11-05 11:41:50|||||||||2
1636112520000|2021-11-05 11:42:00|43237.9|43217.9|43237.9|43217.9|43237.9|43217.9|43237.9|43217.9|0
1636112530000|2021-11-05 11:42:10|43240.4|43220.4|43240.4|43220.4|43245.4|43225.4|43240.4|43220.4|8
1636112540000|2021-11-05 11:42:20|43239.8|43219.8|43235.4|43215.4|43239.8|43219.8|43235.4|43215.4|1
1636112550000|2021-11-05 11:42:30|43232.9|43212.9|43230.4|43210.4|43232.9|43212.9|43230.4|43210.4|3
1636112560000|2021-11-05 11:42:40|43231|43211|43238.5|43218.5|43238.5|43218.5|43230.4|43210.4|6
1636112570000|2021-11-05 11:42:50|43235.4|43215.4|43230.4|43210.4|43235.4|43215.4|43230.4|43210.4|9
1636112580000|2021-11-05 11:43:00|43225.4|43205.4|43225.4|43205.4|43225.4|43205.4|43225.4|43205.4|1
1636112590000|2021-11-05 11:43:10|43227.9|43207.9|43230.4|43210.4|43230.4|43210.4|43227.9|43207.9|1
1636112610000|2021-11-05 11:43:30|43229.8|43209.8|43232.3|43212.3|43232.3|43212.3|43227.9|43207.9|12
1636112620000|2021-11-05 11:43:40|||||||||1
1636112630000|2021-11-05 11:43:50|43234.2|43214.2|43235.4|43215.4|43235.4|43215.4|43234.2|43214.2|0
1636112640000|2021-11-05 11:44:00|43232.9|43212.9|43232.9|43212.9|43232.9|43212.9|43232.9|43212.9|2
1636112650000|2021-11-05 11:44:10|||||||||1
1636112670000|2021-11-05 11:44:30|43230.4|43210.4|43227.9|43207.9|43230.4|43210.4|43224.8|43204.8|8
1636112690000|2021-11-05 11:44:50|43230.4|43210.4|43230.4|43210.4|43230.4|43210.4|43230.4|43210.4|1
1636112700000|2021-11-05 11:45:00|43232.9|43212.9|43232.9|43212.9|43232.9|43212.9|43232.9|43212.9|2
1636112720000|2021-11-05 11:45:20|43235.4|43215.4|43235.4|43215.4|43235.4|43215.4|43235.4|43215.4|1
1636112730000|2021-11-05 11:45:30|43232.9|43212.9|43232.9|43212.9|43232.9|43212.9|43232.9|43212.9|4
1636112740000|2021-11-05 11:45:40|||||||||2
1636112750000|2021-11-05 11:45:50|||||||||1
1636112760000|2021-11-05 11:46:00|43231|43211|43230.4|43210.4|43231|43211|43230.4|43210.4|4
1636112770000|2021-11-05 11:46:10|43231|43211|43230.4|43210.4|43231|43211|43230.4|43210.4|1
1636112780000|2021-11-05 11:46:20|43232.9|43212.9|43230.4|43210.4|43232.9|43212.9|43230.4|43210.4|2
1636112790000|2021-11-05 11:46:30|43229.8|43209.8|43225.4|43205.4|43229.8|43209.8|43225.4|43205.4|3
1636112810000|2021-11-05 11:46:50|43220.4|43200.4|43215.4|43195.4|43220.4|43200.4|43215.4|43195.4|6
1636112820000|2021-11-05 11:47:00|43210.4|43190.4|43205.4|43185.4|43210.4|43190.4|43205.4|43185.4|5
1636112830000|2021-11-05 11:47:10|||||||||1
1636112840000|2021-11-05 11:47:20|||||||||1
1636112860000|2021-11-05 11:47:40|||||||||1
1636112870000|2021-11-05 11:47:50|43195.4|43175.4|43195.4|43175.4|43195.4|43175.4|43195.4|43175.4|5
1636112890000|2021-11-05 11:48:10|43194.8|43174.8|43192.9|43172.9|43194.8|43174.8|43192.9|43172.9|2
1636112900000|2021-11-05 11:48:20|||||||||1
1636112910000|2021-11-05 11:48:30|43192.3|43172.3|43190.4|43170.4|43192.3|43172.3|43190.4|43170.4|4
1636112920000|2021-11-05 11:48:40|43187.9|43167.9|43185.4|43165.4|43187.9|43167.9|43185.4|43165.4|4
1636112930000|2021-11-05 11:48:50|||||||||8
1636112940000|2021-11-05 11:49:00|43187.3|43167.3|43185.4|43165.4|43190.4|43170.4|43185.4|43165.4|2
1636112950000|2021-11-05 11:49:10|||||||||2
1636112960000|2021-11-05 11:49:20|||||||||1
1636112970000|2021-11-05 11:49:30|43182.9|43162.9|43180.4|43160.4|43182.9|43162.9|43180.4|43160.4|1
1636112980000|2021-11-05 11:49:40|43177.9|43157.9|43165.4|43145.4|43177.9|43157.9|43165.4|43145.4|19
1636113000000|2021-11-05 11:50:00|43167.9|43147.9|43168.5|43148.5|43168.5|43148.5|43165.4|43145.4|2
1636113010000|2021-11-05 11:50:10|43170.4|43150.4|43167.9|43147.9|43170.4|43150.4|43167.9|43147.9|2
1636113020000|2021-11-05 11:50:20|43170.4|43150.4|43170.4|43150.4|43170.4|43150.4|43165.4|43145.4|0
1636113030000|2021-11-05 11:50:30|||||||||3
1636113040000|2021-11-05 11:50:40|43172.9|43152.9|43175.4|43155.4|43175.4|43155.4|43172.9|43152.9|5
1636113050000|2021-11-05 11:50:50|||||||||3
1636113060000|2021-11-05 11:51:00|43180.4|43160.4|43180.4|43160.4|43180.4|43160.4|43175.4|43155.4|6
1636113070000|2021-11-05 11:51:10|||||||||2
1636113080000|2021-11-05 11:51:20|43177.9|43157.9|43164.1|43144.1|43177.9|43157.9|43164.1|43144.1|11
1636113090000|2021-11-05 11:51:30|||||||||2
1636113100000|2021-11-05 11:51:40|43167.3|43147.3|43112.9|43092.9|43167.3|43147.3|43112.9|43092.9|51
1636113110000|2021-11-05 11:51:50|43113.5|43093.5|43125.4|43105.4|43125.4|43105.4|43113.5|43093.5|6
1636113120000|2021-11-05 11:52:00|||||||||5
1636113130000|2021-11-05 11:52:10|||||||||1
1636113140000|2021-11-05 11:52:20|43127.9|43107.9|43127.9|43107.9|43127.9|43107.9|43127.9|43107.9|4
1636113150000|2021-11-05 11:52:30|||||||||2
1636113160000|2021-11-05 11:52:40|43129.7|43109.7|43125.4|43105.4|43129.7|43109.7|43125.4|43105.4|4
1636113170000|2021-11-05 11:52:50|43126|43106|43115.4|43095.4|43127.9|43107.9|43112.9|43092.9|4
1636113180000|2021-11-05 11:53:00|43113.5|43093.5|43115.4|43095.4|43115.4|43095.4|43113.5|43093.5|5
1636113190000|2021-11-05 11:53:10|43114.7|43094.7|43112.9|43092.9|43115.4|43095.4|43112.9|43092.9|4
1636113200000|2021-11-05 11:53:20|43111|43091|43107.9|43087.9|43112.9|43092.9|43107.9|43087.9|4
1636113210000|2021-11-05 11:53:30|43109.7|43089.7|43107.2|43087.2|43110.4|43090.4|43107.2|43087.2|7
1636113220000|2021-11-05 11:53:40|43104.7|43084.7|43105.4|43085.4|43105.4|43085.4|43104.7|43084.7|4
1636113230000|2021-11-05 11:53:50|43104.7|43084.7|43105.4|43085.4|43105.4|43085.4|43102.9|43082.9|4
1636113240000|2021-11-05 11:54:00|43107.9|43087.9|43112.9|43092.9|43112.9|43092.9|43107.9|43087.9|7
1636113250000|2021-11-05 11:54:10|43110.4|43090.4|43107.9|43087.9|43110.4|43090.4|43105.4|43085.4|1
1636113260000|2021-11-05 11:54:20|43108.5|43088.5|43105.4|43085.4|43110.4|43090.4|43105.4|43085.4|2
1636113270000|2021-11-05 11:54:30|43107.9|43087.9|43108.5|43088.5|43108.5|43088.5|43105.4|43085.4|2
1636113280000|2021-11-05 11:54:40|43110.4|43090.4|43110.4|43090.4|43112.9|43092.9|43110.4|43090.4|4
1636113290000|2021-11-05 11:54:50|43112.9|43092.9|43115.4|43095.4|43115.4|43095.4|43112.9|43092.9|3
1636113300000|2021-11-05 11:55:00|43112.2|43092.2|43120.4|43100.4|43120.4|43100.4|43112.2|43092.2|21
1636113310000|2021-11-05 11:55:10|43123.5|43103.5|43120.4|43100.4|43123.5|43103.5|43120.4|43100.4|15
1636113320000|2021-11-05 11:55:20|43117.9|43097.9|43120.4|43100.4|43120.4|43100.4|43117.9|43097.9|5
1636113330000|2021-11-05 11:55:30|43118.5|43098.5|43121|43101|43121|43101|43116|43096|10
1636113340000|2021-11-05 11:55:40|43123.5|43103.5|43123.5|43103.5|43123.5|43103.5|43123.5|43103.5|1
1636113350000|2021-11-05 11:55:50|43122.9|43102.9|43125.4|43105.4|43125.4|43105.4|43122.9|43102.9|2
1636113360000|2021-11-05 11:56:00|43123.5|43103.5|43122.9|43102.9|43123.5|43103.5|43122.9|43102.9|2
1636113370000|2021-11-05 11:56:10|43125.4|43105.4|43125.4|43105.4|43125.4|43105.4|43125.4|43105.4|3
1636113380000|2021-11-05 11:56:20|43124.7|43104.7|43120.4|43100.4|43126|43106|43120.4|43100.4|5
1636113390000|2021-11-05 11:56:30|43117.9|43097.9|43122.9|43102.9|43122.9|43102.9|43117.9|43097.9|4
1636113400000|2021-11-05 11:56:40|43119.7|43099.7|43120.4|43100.4|43120.4|43100.4|43117.9|43097.9|6
1636113410000|2021-11-05 11:56:50|43121|43101|43124.7|43104.7|43124.7|43104.7|43121|43101|5
1636113420000|2021-11-05 11:57:00|43125.4|43105.4|43127.9|43107.9|43127.9|43107.9|43125.4|43105.4|3
1636113430000|2021-11-05 11:57:10|43125.4|43105.4|43107.9|43087.9|43125.4|43105.4|43107.9|43087.9|9
1636113440000|2021-11-05 11:57:20|43110.4|43090.4|43115.4|43095.4|43115.4|43095.4|43110.4|43090.4|6
1636113450000|2021-11-05 11:57:30|43105.4|43085.4|43105.4|43085.4|43105.4|43085.4|43105.4|43085.4|3
1636113470000|2021-11-05 11:57:50|||||||||1
1636113480000|2021-11-05 11:58:00|||||||||5
1636113490000|2021-11-05 11:58:10|||||||||1
1636113500000|2021-11-05 11:58:20|43107.9|43087.9|43107.9|43087.9|43107.9|43087.9|43107.2|43087.2|2
1636113510000|2021-11-05 11:58:30|||||||||3
1636113520000|2021-11-05 11:58:40|43108.5|43088.5|43105.4|43085.4|43108.5|43088.5|43105.4|43085.4|2
1636113530000|2021-11-05 11:58:50|||||||||1
1636113540000|2021-11-05 11:59:00|43102.9|43082.9|43105.4|43085.4|43105.4|43085.4|43102.9|43082.9|2
1636113550000|2021-11-05 11:59:10|43106|43086|43107.9|43087.9|43107.9|43087.9|43106|43086|0
1636113560000|2021-11-05 11:59:20|43105.4|43085.4|43097.9|43077.9|43105.4|43085.4|43094.7|43074.7|11
1636113570000|2021-11-05 11:59:30|||||||||3
1636113580000|2021-11-05 11:59:40|43099.7|43079.7|43100.4|43080.4|43100.4|43080.4|43099.7|43079.7|4
1636113590000|2021-11-05 11:59:50|43105.4|43085.4|43105.4|43085.4|43105.4|43085.4|43105.4|43085.4|2
1636113600000|2021-11-05 12:00:00|43106|43086|43129.2|43109.2|43131.7|43111.7|43106|43086|30
1636113610000|2021-11-05 12:00:10|43130.4|43110.4|43128.5|43108.5|43130.4|43110.4|43125.4|43105.4|10
1636113620000|2021-11-05 12:00:20|43135.4|43115.4|43133.5|43113.5|43135.4|43115.4|43131|43111|7
1636113630000|2021-11-05 12:00:30|||||||||5
1636113640000|2021-11-05 12:00:40|43135.4|43115.4|43120.4|43100.4|43135.4|43115.4|43120.4|43100.4|7
1636113650000|2021-11-05 12:00:50|43122.9|43102.9|43125.4|43105.4|43125.4|43105.4|43122.9|43102.9|1
1636113660000|2021-11-05 12:01:00|43114.7|43094.7|43105.4|43085.4|43114.7|43094.7|43105.4|43085.4|8
1636113670000|2021-11-05 12:01:10|43104.7|43084.7|43095.4|43075.4|43104.7|43084.7|43095.4|43075.4|8
1636113680000|2021-11-05 12:01:20|43099.7|43079.7|43100.4|43080.4|43100.4|43080.4|43099.7|43079.7|12
1636113690000|2021-11-05 12:01:30|43101|43081|43105.4|43085.4|43110.4|43090.4|43101|43081|2
1636113700000|2021-11-05 12:01:40|||||||||1
1636113710000|2021-11-05 12:01:50|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|6
1636113720000|2021-11-05 12:02:00|43100.4|43080.4|43094.7|43074.7|43100.4|43080.4|43094.7|43074.7|6
1636113730000|2021-11-05 12:02:10|43092.9|43072.9|43060.4|43040.4|43092.9|43072.9|43057.9|43037.9|25
1636113740000|2021-11-05 12:02:20|43055.4|43035.4|43062.9|43042.9|43062.9|43042.9|43055.4|43035.4|8
1636113750000|2021-11-05 12:02:30|43063.5|43043.5|43070.4|43050.4|43070.4|43050.4|43063.5|43043.5|6
1636113760000|2021-11-05 12:02:40|||||||||1
1636113770000|2021-11-05 12:02:50|43087.9|43067.9|43084.7|43064.7|43087.9|43067.9|43084.7|43064.7|12
1636113780000|2021-11-05 12:03:00|43085.4|43065.4|43090.4|43070.4|43090.4|43070.4|43085.4|43065.4|3
1636113790000|2021-11-05 12:03:10|43091|43071|43090.4|43070.4|43095.4|43075.4|43090.4|43070.4|6
1636113800000|2021-11-05 12:03:20|43080.4|43060.4|43070.4|43050.4|43080.4|43060.4|43070.4|43050.4|5
1636113810000|2021-11-05 12:03:30|43065.4|43045.4|43065.4|43045.4|43065.4|43045.4|43065.4|43045.4|1
1636113820000|2021-11-05 12:03:40|43068.5|43048.5|43072.9|43052.9|43072.9|43052.9|43068.5|43048.5|7
1636113830000|2021-11-05 12:03:50|43073.5|43053.5|43075.4|43055.4|43075.4|43055.4|43073.5|43053.5|0
1636113840000|2021-11-05 12:04:00|43076|43056|43080.4|43060.4|43085.4|43065.4|43076|43056|11
1636113850000|2021-11-05 12:04:10|43079.7|43059.7|43079.7|43059.7|43079.7|43059.7|43079.7|43059.7|6
1636113860000|2021-11-05 12:04:20|||||||||1
1636113870000|2021-11-05 12:04:30|43080.4|43060.4|43079.7|43059.7|43080.4|43060.4|43079.7|43059.7|3
1636113880000|2021-11-05 12:04:40|43067.2|43047.2|43067.2|43047.2|43067.2|43047.2|43067.2|43047.2|3
1636113890000|2021-11-05 12:04:50|43066.6|43046.6|43050.4|43030.4|43066.6|43046.6|43050.4|43030.4|4
1636113900000|2021-11-05 12:05:00|43052.2|43032.2|43049.7|43029.7|43055.4|43035.4|43049.7|43029.7|8
1636113910000|2021-11-05 12:05:10|43050.4|43030.4|43047.9|43027.9|43050.4|43030.4|43047.9|43027.9|7
1636113920000|2021-11-05 12:05:20|43048.5|43028.5|43052.9|43032.9|43053.5|43033.5|43048.5|43028.5|17
1636113930000|2021-11-05 12:05:30|43050.4|43030.4|43050.4|43030.4|43052.9|43032.9|43050.4|43030.4|3
1636113950000|2021-11-05 12:05:50|43052.9|43032.9|43052.9|43032.9|43052.9|43032.9|43052.9|43032.9|13
1636113960000|2021-11-05 12:06:00|43055.4|43035.4|43054.7|43034.7|43055.4|43035.4|43054.7|43034.7|4
1636113970000|2021-11-05 12:06:10|43052.2|43032.2|43052.2|43032.2|43052.2|43032.2|43052.2|43032.2|5
1636113980000|2021-11-05 12:06:20|43046.6|43026.6|43044.7|43024.7|43047.2|43027.2|43044.7|43024.7|13
1636113990000|2021-11-05 12:06:30|43042.9|43022.9|43042.2|43022.2|43042.9|43022.9|43042.2|43022.2|5
1636114000000|2021-11-05 12:06:40|43041.6|43021.6|43034.1|43014.1|43041.6|43021.6|43031.6|43011.6|15
1636114010000|2021-11-05 12:06:50|43034.7|43014.7|43049.1|43029.1|43049.1|43029.1|43034.7|43014.7|6
1636114020000|2021-11-05 12:07:00|43049.7|43029.7|43046.6|43026.6|43052.2|43032.2|43046.6|43026.6|7
1636114030000|2021-11-05 12:07:10|43048.5|43028.5|43046.6|43026.6|43048.5|43028.5|43046.6|43026.6|19
1636114040000|2021-11-05 12:07:20|43051.6|43031.6|43051.6|43031.6|43051.6|43031.6|43051.6|43031.6|6
1636114050000|2021-11-05 12:07:30|43054.1|43034.1|43056.6|43036.6|43056.6|43036.6|43054.1|43034.1|3
1636114060000|2021-11-05 12:07:40|43057.2|43037.2|43064.1|43044.1|43086.6|43066.6|43054.1|43034.1|11
1636114070000|2021-11-05 12:07:50|43064.7|43044.7|43064.1|43044.1|43066.6|43046.6|43064.1|43044.1|6
1636114080000|2021-11-05 12:08:00|43063.5|43043.5|43059.7|43039.7|43063.5|43043.5|43059.7|43039.7|59
1636114090000|2021-11-05 12:08:10|43060.4|43040.4|43060.4|43040.4|43060.4|43040.4|43057.9|43037.9|7
1636114100000|2021-11-05 12:08:20|43062.2|43042.2|43072.9|43052.9|43075.4|43055.4|43062.2|43042.2|19
1636114110000|2021-11-05 12:08:30|43070.4|43050.4|43070.4|43050.4|43070.4|43050.4|43070.4|43050.4|2
1636114120000|2021-11-05 12:08:40|||||||||1
1636114130000|2021-11-05 12:08:50|||||||||2
1636114140000|2021-11-05 12:09:00|43069.7|43049.7|43056.6|43036.6|43069.7|43049.7|43044.1|43024.1|15
1636114150000|2021-11-05 12:09:10|43059.8|43039.8|43059.8|43039.8|43059.8|43039.8|43059.8|43039.8|16
1636114160000|2021-11-05 12:09:20|43064.1|43044.1|43066.6|43046.6|43066.6|43046.6|43062.3|43042.3|4
1636114170000|2021-11-05 12:09:30|43067.3|43047.3|43074.1|43054.1|43074.1|43054.1|43067.3|43047.3|19
1636114180000|2021-11-05 12:09:40|43071.6|43051.6|43071.6|43051.6|43071.6|43051.6|43071.6|43051.6|3
1636114190000|2021-11-05 12:09:50|43066.6|43046.6|43066.6|43046.6|43066.6|43046.6|43066.6|43046.6|6
1636114200000|2021-11-05 12:10:00|43044.1|43024.1|43013.5|42993.5|43044.1|43024.1|43009.1|42989.1|35
1636114210000|2021-11-05 12:10:10|43021.6|43001.6|43018.5|42998.5|43021.6|43001.6|43018.5|42998.5|6
1636114220000|2021-11-05 12:10:20|43016.6|42996.6|43014.1|42994.1|43024.1|43004.1|43014.1|42994.1|10
1636114230000|2021-11-05 12:10:30|43016|42996|42999.1|42979.1|43016|42996|42999.1|42979.1|9
1636114240000|2021-11-05 12:10:40|||||||||4
1636114250000|2021-11-05 12:10:50|42998.5|42978.5|43001.6|42981.6|43001.6|42981.6|42998.5|42978.5|7
1636114260000|2021-11-05 12:11:00|43001|42981|43001.6|42981.6|43004.1|42984.1|42994.1|42974.1|17
1636114270000|2021-11-05 12:11:10|43004.1|42984.1|43006.6|42986.6|43011.6|42991.6|43004.1|42984.1|11
1636114280000|2021-11-05 12:11:20|43001.6|42981.6|43006.6|42986.6|43006.6|42986.6|43001.6|42981.6|11
1636114290000|2021-11-05 12:11:30|43007.9|42987.9|43011.6|42991.6|43011.6|42991.6|43007.9|42987.9|4
1636114300000|2021-11-05 12:11:40|43012.3|42992.3|43016.6|42996.6|43019.1|42999.1|43012.3|42992.3|4
1636114310000|2021-11-05 12:11:50|43019.1|42999.1|43011.6|42991.6|43019.1|42999.1|43006.6|42986.6|15
1636114320000|2021-11-05 12:12:00|43009.8|42989.8|43001.6|42981.6|43009.8|42989.8|43001.6|42981.6|9
1636114330000|2021-11-05 12:12:10|42999.8|42979.8|42991.6|42971.6|42999.8|42979.8|42991.6|42971.6|13
1636114340000|2021-11-05 12:12:20|42989.1|42969.1|42986.6|42966.6|42989.1|42969.1|42986.6|42966.6|2
1636114350000|2021-11-05 12:12:30|42991|42971|42969.1|42949.1|42991.6|42971.6|42969.1|42949.1|20
1636114360000|2021-11-05 12:12:40|42966.6|42946.6|42946.6|42926.6|42966.6|42946.6|42946.6|42926.6|20
1636114370000|2021-11-05 12:12:50|42943.5|42923.5|42941.6|42921.6|42943.5|42923.5|42939.8|42919.8|13
1636114380000|2021-11-05 12:13:00|42944.1|42924.1|42958.5|42938.5|42974.8|42954.8|42944.1|42924.1|27
1636114390000|2021-11-05 12:13:10|42956.6|42936.6|42961|42941|42961.6|42941.6|42956.6|42936.6|14
1636114400000|2021-11-05 12:13:20|42961.6|42941.6|42964.8|42944.8|42964.8|42944.8|42961.6|42941.6|16
1636114410000|2021-11-05 12:13:30|42965.4|42945.4|42966.6|42946.6|42969.1|42949.1|42965.4|42945.4|5
1636114420000|2021-11-05 12:13:40|42961.6|42941.6|42954.1|42934.1|42961.6|42941.6|42951|42931|13
1636114430000|2021-11-05 12:13:50|||||||||4
1636114440000|2021-11-05 12:14:00|42956.6|42936.6|42971.6|42951.6|42971.6|42951.6|42956.6|42936.6|22
1636114450000|2021-11-05 12:14:10|42976.6|42956.6|42971.6|42951.6|42976.6|42956.6|42971.6|42951.6|13
1636114460000|2021-11-05 12:14:20|||||||||1
1636114470000|2021-11-05 12:14:30|42969.1|42949.1|42969.1|42949.1|42969.1|42949.1|42969.1|42949.1|4
1636114480000|2021-11-05 12:14:40|42966.6|42946.6|42961.6|42941.6|42966.6|42946.6|42961.6|42941.6|7
1636114490000|2021-11-05 12:14:50|42962.3|42942.3|42964.1|42944.1|42964.1|42944.1|42962.3|42942.3|8
1636114500000|2021-11-05 12:15:00|42963.5|42943.5|42947.3|42927.3|42963.5|42943.5|42939.1|42919.1|24
1636114510000|2021-11-05 12:15:10|42949.8|42929.8|42924.1|42904.1|42951.6|42931.6|42921.6|42901.6|21
1636114520000|2021-11-05 12:15:20|42927.9|42907.9|42924.1|42904.1|42929.1|42909.1|42924.1|42904.1|4
1636114530000|2021-11-05 12:15:30|42921.6|42901.6|42921.6|42901.6|42921.6|42901.6|42919.1|42899.1|14
1636114540000|2021-11-05 12:15:40|42919.1|42899.1|42904.1|42884.1|42919.1|42899.1|42899.8|42879.8|33
1636114550000|2021-11-05 12:15:50|42902.3|42882.3|42906.6|42886.6|42909.1|42889.1|42901.6|42881.6|11
1636114560000|2021-11-05 12:16:00|42894.1|42874.1|42886.6|42866.6|42896|42876|42886.6|42866.6|22
1636114570000|2021-11-05 12:16:10|42886|42866|42881.6|42861.6|42886|42866|42879.1|42859.1|10
1636114580000|2021-11-05 12:16:20|42884.8|42864.8|42891.6|42871.6|42891.6|42871.6|42884.8|42864.8|6
1636114590000|2021-11-05 12:16:30|42894.1|42874.1|42911.6|42891.6|42912.3|42892.3|42894.1|42874.1|15
1636114600000|2021-11-05 12:16:40|42912.3|42892.3|42916.6|42896.6|42929.1|42909.1|42912.3|42892.3|15
1636114610000|2021-11-05 12:16:50|42921.6|42901.6|42921.6|42901.6|42921.6|42901.6|42921.6|42901.6|13
1636114620000|2021-11-05 12:17:00|42916.6|42896.6|42924.1|42904.1|42924.1|42904.1|42916.6|42896.6|12
1636114630000|2021-11-05 12:17:10|42926.6|42906.6|42926.6|42906.6|42926.6|42906.6|42926.6|42906.6|1
1636114640000|2021-11-05 12:17:20|42929.1|42909.1|42934.1|42914.1|42934.1|42914.1|42929.1|42909.1|7
1636114650000|2021-11-05 12:17:30|42936.6|42916.6|42939.1|42919.1|42939.1|42919.1|42936.6|42916.6|12
1636114660000|2021-11-05 12:17:40|42936.6|42916.6|42926.6|42906.6|42936.6|42916.6|42926.6|42906.6|5
1636114670000|2021-11-05 12:17:50|42924.1|42904.1|42911.6|42891.6|42924.1|42904.1|42909.1|42889.1|15
1636114680000|2021-11-05 12:18:00|42909.8|42889.8|42916|42896|42924.1|42904.1|42909.1|42889.1|9
1636114690000|2021-11-05 12:18:10|42912.9|42892.9|42877.3|42857.3|42912.9|42892.9|42877.3|42857.3|14
1636114700000|2021-11-05 12:18:20|42876.6|42856.6|42882.3|42862.3|42882.3|42862.3|42871.6|42851.6|27
1636114710000|2021-11-05 12:18:30|42880.4|42860.4|42879.1|42859.1|42881.6|42861.6|42876.6|42856.6|9
1636114720000|2021-11-05 12:18:40|42881.6|42861.6|42877.3|42857.3|42881.6|42861.6|42876.6|42856.6|17
1636114730000|2021-11-05 12:18:50|42889.1|42869.1|42884.1|42864.1|42889.1|42869.1|42884.1|42864.1|6
1636114740000|2021-11-05 12:19:00|42886.6|42866.6|42891.6|42871.6|42892.3|42872.3|42886.6|42866.6|14
1636114750000|2021-11-05 12:19:10|42893.5|42873.5|42874.1|42854.1|42893.5|42873.5|42874.1|42854.1|19
1636114760000|2021-11-05 12:19:20|42871.6|42851.6|42871.6|42851.6|42871.6|42851.6|42871.6|42851.6|6
1636114770000|2021-11-05 12:19:30|42872.3|42852.3|42871.6|42851.6|42874.1|42854.1|42871|42851|8
1636114780000|2021-11-05 12:19:40|42874.1|42854.1|42861.6|42841.6|42874.1|42854.1|42854.1|42834.1|15
1636114790000|2021-11-05 12:19:50|42851.6|42831.6|42868.5|42848.5|42869.1|42849.1|42851.6|42831.6|44
1636114800000|2021-11-05 12:20:00|42862.8|42842.8|42856.6|42836.6|42867.3|42847.3|42856.6|42836.6|11
1636114810000|2021-11-05 12:20:10|42858.5|42838.5|42853.5|42833.5|42858.5|42838.5|42853.5|42833.5|8
1636114820000|2021-11-05 12:20:20|42856|42836|42853.5|42833.5|42863.5|42843.5|42853.5|42833.5|21
1636114830000|2021-11-05 12:20:30|42852.8|42832.8|42853.5|42833.5|42853.5|42833.5|42852.8|42832.8|6
1636114840000|2021-11-05 12:20:40|42856|42836|42866|42846|42866|42846|42856|42836|18
1636114850000|2021-11-05 12:20:50|42864.1|42844.1|42858.5|42838.5|42864.1|42844.1|42858.5|42838.5|12
1636114860000|2021-11-05 12:21:00|42853.5|42833.5|42862.8|42842.8|42863.5|42843.5|42852.8|42832.8|20
1636114870000|2021-11-05 12:21:10|42861|42841|42865.3|42845.3|42867.2|42847.2|42858.5|42838.5|17
1636114880000|2021-11-05 12:21:20|42860.3|42840.3|42860.3|42840.3|42860.3|42840.3|42860.3|42840.3|3
1636114890000|2021-11-05 12:21:30|42859.7|42839.7|42862.8|42842.8|42862.8|42842.8|42850.3|42830.3|13
1636114900000|2021-11-05 12:21:40|42865.3|42845.3|42865.3|42845.3|42865.3|42845.3|42865.3|42845.3|6
1636114910000|2021-11-05 12:21:50|42872.2|42852.2|42867.8|42847.8|42872.2|42852.2|42867.8|42847.8|8
1636114920000|2021-11-05 12:22:00|42862.8|42842.8|42844.7|42824.7|42862.8|42842.8|42840.3|42820.3|33
1636114930000|2021-11-05 12:22:10|42840.3|42820.3|42840.3|42820.3|42845.3|42825.3|42835.3|42815.3|29
1636114940000|2021-11-05 12:22:20|42842.8|42822.8|42842.2|42822.2|42842.8|42822.8|42842.2|42822.2|11
1636114950000|2021-11-05 12:22:30|42840.3|42820.3|42835.3|42815.3|42840.3|42820.3|42835.3|42815.3|18
1636114960000|2021-11-05 12:22:40|42832.8|42812.8|42820.3|42800.3|42842.8|42822.8|42820.3|42800.3|28
1636114970000|2021-11-05 12:22:50|42780.3|42760.3|42802.8|42782.8|42816|42796|42780.3|42760.3|40
1636114980000|2021-11-05 12:23:00|42805.3|42785.3|42812.8|42792.8|42812.8|42792.8|42804.7|42784.7|14
1636114990000|2021-11-05 12:23:10|42816|42796|42817.8|42797.8|42822.8|42802.8|42813.5|42793.5|18
1636115000000|2021-11-05 12:23:20|42820.3|42800.3|42815.3|42795.3|42820.3|42800.3|42813.5|42793.5|25
1636115010000|2021-11-05 12:23:30|42812.8|42792.8|42820.3|42800.3|42820.3|42800.3|42812.8|42792.8|22
1636115020000|2021-11-05 12:23:40|||||||||7
1636115030000|2021-11-05 12:23:50|42822.8|42802.8|42820.3|42800.3|42823.5|42803.5|42820.3|42800.3|11
1636115040000|2021-11-05 12:24:00|42821|42801|42820.3|42800.3|42822.8|42802.8|42820.3|42800.3|14
1636115050000|2021-11-05 12:24:10|42817.8|42797.8|42792.8|42772.8|42817.8|42797.8|42792.8|42772.8|17
1636115060000|2021-11-05 12:24:20|42791|42771|42790.3|42770.3|42791|42771|42790.3|42770.3|9
1636115070000|2021-11-05 12:24:30|42788.5|42768.5|42790.3|42770.3|42792.8|42772.8|42787.8|42767.8|15
1636115080000|2021-11-05 12:24:40|42785.3|42765.3|42779.7|42759.7|42787.8|42767.8|42779.7|42759.7|16
1636115090000|2021-11-05 12:24:50|42768.5|42748.5|42762.8|42742.8|42768.5|42748.5|42757.8|42737.8|34
1636115100000|2021-11-05 12:25:00|42770.3|42750.3|42765.3|42745.3|42770.3|42750.3|42755.3|42735.3|25
1636115110000|2021-11-05 12:25:10|42767.2|42747.2|42785.3|42765.3|42793.5|42773.5|42767.2|42747.2|28
1636115120000|2021-11-05 12:25:20|42786|42766|42777.8|42757.8|42786|42766|42776|42756|26
1636115130000|2021-11-05 12:25:30|42775.3|42755.3|42770.3|42750.3|42775.3|42755.3|42770.3|42750.3|18
1636115140000|2021-11-05 12:25:40|42765.3|42745.3|42770.3|42750.3|42770.3|42750.3|42765.3|42745.3|16
1636115150000|2021-11-05 12:25:50|42767.8|42747.8|42767.8|42747.8|42767.8|42747.8|42767.8|42747.8|4
1636115160000|2021-11-05 12:26:00|42768.5|42748.5|42770.3|42750.3|42770.3|42750.3|42768.5|42748.5|15
1636115170000|2021-11-05 12:26:10|42771|42751|42787.8|42767.8|42787.8|42767.8|42771|42751|22
1636115180000|2021-11-05 12:26:20|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|18
1636115190000|2021-11-05 12:26:30|42797.2|42777.2|42802.8|42782.8|42802.8|42782.8|42797.2|42777.2|16
1636115200000|2021-11-05 12:26:40|42804.7|42784.7|42802.8|42782.8|42804.7|42784.7|42802.8|42782.8|25
1636115210000|2021-11-05 12:26:50|42801.6|42781.6|42795.3|42775.3|42801.6|42781.6|42790.3|42770.3|40
1636115220000|2021-11-05 12:27:00|42792.8|42772.8|42790.3|42770.3|42792.8|42772.8|42790.3|42770.3|5
1636115230000|2021-11-05 12:27:10|42795.3|42775.3|42792.8|42772.8|42795.3|42775.3|42792.8|42772.8|19
1636115240000|2021-11-05 12:27:20|42803.5|42783.5|42805.3|42785.3|42806|42786|42803.5|42783.5|5
1636115250000|2021-11-05 12:27:30|42806|42786|42812.8|42792.8|42812.8|42792.8|42806|42786|9
1636115260000|2021-11-05 12:27:40|42813.5|42793.5|42810.3|42790.3|42813.5|42793.5|42810.3|42790.3|8
1636115270000|2021-11-05 12:27:50|42817.8|42797.8|42817.8|42797.8|42817.8|42797.8|42817.8|42797.8|12
1636115280000|2021-11-05 12:28:00|42815.3|42795.3|42782.2|42762.2|42815.3|42795.3|42782.2|42762.2|29
1636115290000|2021-11-05 12:28:10|42780.3|42760.3|42777.8|42757.8|42780.3|42760.3|42777.8|42757.8|4
1636115300000|2021-11-05 12:28:20|42780.3|42760.3|42788.5|42768.5|42791|42771|42780.3|42760.3|27
1636115310000|2021-11-05 12:28:30|42789.1|42769.1|42792.8|42772.8|42794.7|42774.7|42789.1|42769.1|17
1636115320000|2021-11-05 12:28:40|42793.5|42773.5|42799.1|42779.1|42799.1|42779.1|42793.5|42773.5|9
1636115330000|2021-11-05 12:28:50|42794.7|42774.7|42777.8|42757.8|42794.7|42774.7|42777.8|42757.8|10
1636115340000|2021-11-05 12:29:00|42773.5|42753.5|42760.3|42740.3|42773.5|42753.5|42760.3|42740.3|24
1636115350000|2021-11-05 12:29:10|42757.8|42737.8|42743.4|42723.4|42757.8|42737.8|42743.4|42723.4|24
1636115360000|2021-11-05 12:29:20|42737.8|42717.8|42731.6|42711.6|42737.8|42717.8|42727.2|42707.2|25
1636115370000|2021-11-05 12:29:30|42729.1|42709.1|42717.8|42697.8|42729.7|42709.7|42704.1|42684.1|69
1636115380000|2021-11-05 12:29:40|42720.3|42700.3|42720.3|42700.3|42720.3|42700.3|42720.3|42700.3|3
1636115390000|2021-11-05 12:29:50|42727.8|42707.8|42725.3|42705.3|42727.8|42707.8|42722.8|42702.8|5
1636115400000|2021-11-05 12:30:00|42729.7|42709.7|42762.2|42742.2|42764.1|42744.1|42727.8|42707.8|30
1636115410000|2021-11-05 12:30:10|42775.3|42755.3|42787.8|42767.8|42787.8|42767.8|42775.3|42755.3|15
1636115420000|2021-11-05 12:30:20|42790.3|42770.3|42850.3|42830.3|42850.3|42830.3|42790.3|42770.3|47
1636115430000|2021-11-05 12:30:30|42852.8|42832.8|42907.9|42887.9|42937.8|42917.8|42852.8|42832.8|63
1636115440000|2021-11-05 12:30:40|42913.5|42893.5|42880.3|42860.3|42915.3|42895.3|42880.3|42860.3|28
1636115450000|2021-11-05 12:30:50|42873.5|42853.5|42850.3|42830.3|42873.5|42853.5|42835.3|42815.3|30
1636115460000|2021-11-05 12:31:00|42847.8|42827.8|42825.3|42805.3|42847.8|42827.8|42817.8|42797.8|23
1636115470000|2021-11-05 12:31:10|42815.3|42795.3|42801.6|42781.6|42832.2|42812.2|42800.3|42780.3|26
1636115480000|2021-11-05 12:31:20|42802.8|42782.8|42770.3|42750.3|42802.8|42782.8|42768.5|42748.5|68
1636115490000|2021-11-05 12:31:30|42772.2|42752.2|42767.8|42747.8|42785.3|42765.3|42765.3|42745.3|23
1636115500000|2021-11-05 12:31:40|42768.5|42748.5|42762.2|42742.2|42775.3|42755.3|42755.3|42735.3|18
1636115510000|2021-11-05 12:31:50|42762.8|42742.8|42764.7|42744.7|42765.3|42745.3|42760.3|42740.3|13
1636115520000|2021-11-05 12:32:00|42760.3|42740.3|42765.3|42745.3|42775.3|42755.3|42742.8|42722.8|29
1636115530000|2021-11-05 12:32:10|42767.8|42747.8|42771|42751|42781.6|42761.6|42766|42746|71
1636115540000|2021-11-05 12:32:20|42771.6|42751.6|42773.5|42753.5|42776.6|42756.6|42766.6|42746.6|11
1636115550000|2021-11-05 12:32:30|42772.8|42752.8|42807.2|42787.2|42807.2|42787.2|42769.1|42749.1|26
1636115560000|2021-11-05 12:32:40|42814.1|42794.1|42816.6|42796.6|42816.6|42796.6|42804.1|42784.1|19
1636115570000|2021-11-05 12:32:50|42817.2|42797.2|42824.7|42804.7|42831.6|42811.6|42817.2|42797.2|34
1636115580000|2021-11-05 12:33:00|42831.6|42811.6|42834.1|42814.1|42836.6|42816.6|42821.6|42801.6|25
1636115590000|2021-11-05 12:33:10|42836.6|42816.6|42836.6|42816.6|42851.6|42831.6|42829.7|42809.7|30
1636115600000|2021-11-05 12:33:20|42837.2|42817.2|42861.6|42841.6|42864.7|42844.7|42837.2|42817.2|25
1636115610000|2021-11-05 12:33:30|42867.9|42847.9|42871.6|42851.6|42876.6|42856.6|42862.2|42842.2|24
1636115620000|2021-11-05 12:33:40|42886.6|42866.6|42906.6|42886.6|42911.6|42891.6|42881.6|42861.6|32
1636115630000|2021-11-05 12:33:50|42907.2|42887.2|42964.1|42944.1|42974.7|42954.7|42907.2|42887.2|50
1636115640000|2021-11-05 12:34:00|42966.6|42946.6|42979.1|42959.1|42986.6|42966.6|42966.6|42946.6|44
1636115650000|2021-11-05 12:34:10|42981|42961|42973.5|42953.5|42981|42961|42973.5|42953.5|11
1636115660000|2021-11-05 12:34:20|42974.1|42954.1|42974.1|42954.1|42981.6|42961.6|42967.2|42947.2|24
1636115670000|2021-11-05 12:34:30|42976.6|42956.6|42964.1|42944.1|42976.6|42956.6|42961.6|42941.6|18
1636115680000|2021-11-05 12:34:40|42969.1|42949.1|42999.1|42979.1|43001.6|42981.6|42959.1|42939.1|40
1636115690000|2021-11-05 12:34:50|43001.6|42981.6|42974.1|42954.1|43001.6|42981.6|42971.6|42951.6|25
1636115700000|2021-11-05 12:35:00|42974.7|42954.7|43019.1|42999.1|43041.6|43021.6|42974.1|42954.1|41
1636115710000|2021-11-05 12:35:10|43018.5|42998.5|42994.7|42974.7|43018.5|42998.5|42986.6|42966.6|21
1636115720000|2021-11-05 12:35:20|42995.4|42975.4|43011.6|42991.6|43013.5|42993.5|42994.7|42974.7|28
1636115730000|2021-11-05 12:35:30|43009.1|42989.1|42998.5|42978.5|43009.1|42989.1|42998.5|42978.5|9
1636115740000|2021-11-05 12:35:40|42999.1|42979.1|42986.6|42966.6|43001|42981|42986.6|42966.6|17
1636115750000|2021-11-05 12:35:50|42987.2|42967.2|42996|42976|42996|42976|42984.1|42964.1|18
1636115760000|2021-11-05 12:36:00|43001.6|42981.6|43006.6|42986.6|43006.6|42986.6|42989.7|42969.7|17
1636115770000|2021-11-05 12:36:10|43007.2|42987.2|43019.1|42999.1|43026.6|43006.6|43007.2|42987.2|61
1636115780000|2021-11-05 12:36:20|43017.2|42997.2|43022.9|43002.9|43022.9|43002.9|43012.9|42992.9|10
1636115790000|2021-11-05 12:36:30|43025.4|43005.4|43047.9|43027.9|43047.9|43027.9|43017.9|42997.9|32
1636115800000|2021-11-05 12:36:40|43045.4|43025.4|43025.4|43005.4|43045.4|43025.4|43025.4|43005.4|15
1636115810000|2021-11-05 12:36:50|43021|43001|43009.2|42989.2|43021|43001|43002.9|42982.9|23
1636115820000|2021-11-05 12:37:00|43014.2|42994.2|43041.7|43021.7|43044.2|43024.2|43014.2|42994.2|5
1636115830000|2021-11-05 12:37:10|43039.2|43019.2|43029.2|43009.2|43039.2|43019.2|43028.5|43008.5|13
1636115840000|2021-11-05 12:37:20|43025.4|43005.4|43019.1|42999.1|43025.4|43005.4|43017.3|42997.3|5
1636115850000|2021-11-05 12:37:30|43039.1|43019.1|43037.3|43017.3|43039.1|43019.1|43031.6|43011.6|12
1636115860000|2021-11-05 12:37:40|43041.6|43021.6|43046.6|43026.6|43054.1|43034.1|43041.6|43021.6|29
1636115870000|2021-11-05 12:37:50|43047.3|43027.3|43074.8|43054.8|43074.8|43054.8|43047.3|43027.3|35
1636115880000|2021-11-05 12:38:00|43074.1|43054.1|43076.6|43056.6|43079.1|43059.1|43071.6|43051.6|30
1636115890000|2021-11-05 12:38:10|43067.9|43047.9|43069.1|43049.1|43069.8|43049.8|43067.3|43047.3|12
1636115900000|2021-11-05 12:38:20|43074.8|43054.8|43071.6|43051.6|43077.3|43057.3|43071.6|43051.6|19
1636115910000|2021-11-05 12:38:30|43068.5|43048.5|43061.6|43041.6|43068.5|43048.5|43056.6|43036.6|18
1636115920000|2021-11-05 12:38:40|43061|43041|43041|43021|43061|43041|43034.8|43014.8|13
1636115930000|2021-11-05 12:38:50|43041.6|43021.6|43044.1|43024.1|43044.1|43024.1|43041.6|43021.6|5
1636115940000|2021-11-05 12:39:00|43046|43026|43054.1|43034.1|43076.6|43056.6|43046|43026|27
1636115950000|2021-11-05 12:39:10|43053.5|43033.5|43048.5|43028.5|43054.8|43034.8|43048.5|43028.5|8
1636115960000|2021-11-05 12:39:20|43046.6|43026.6|43044.1|43024.1|43046.6|43026.6|43044.1|43024.1|17
1636115970000|2021-11-05 12:39:30|43039.1|43019.1|43036.6|43016.6|43041.6|43021.6|43036.6|43016.6|9
1636115980000|2021-11-05 12:39:40|43034.1|43014.1|43026.6|43006.6|43034.1|43014.1|43019.8|42999.8|8
1636115990000|2021-11-05 12:39:50|43029.1|43009.1|43019.1|42999.1|43029.1|43009.1|43019.1|42999.1|9
1636116000000|2021-11-05 12:40:00|43021.6|43001.6|43039.1|43019.1|43039.1|43019.1|43021.6|43001.6|14
1636116010000|2021-11-05 12:40:10|43036.6|43016.6|43031.6|43011.6|43036.6|43016.6|43029.1|43009.1|18
1636116020000|2021-11-05 12:40:20|43034.1|43014.1|43039.1|43019.1|43039.1|43019.1|43034.1|43014.1|5
1636116030000|2021-11-05 12:40:30|43036|43016|43018.5|42998.5|43036|43016|43018.5|42998.5|13
1636116040000|2021-11-05 12:40:40|43014.1|42994.1|43014.1|42994.1|43014.1|42994.1|43014.1|42994.1|7
1636116050000|2021-11-05 12:40:50|43013.5|42993.5|43009.1|42989.1|43013.5|42993.5|43009.1|42989.1|14
1636116060000|2021-11-05 12:41:00|43006.6|42986.6|42998.5|42978.5|43006.6|42986.6|42998.5|42978.5|3
1636116070000|2021-11-05 12:41:10|42996|42976|42979.8|42959.8|42996|42976|42979.8|42959.8|8
1636116080000|2021-11-05 12:41:20|42977.3|42957.3|42966|42946|42977.3|42957.3|42966|42946|11
1636116090000|2021-11-05 12:41:30|42964.1|42944.1|42969.1|42949.1|42969.1|42949.1|42964.1|42944.1|21
1636116100000|2021-11-05 12:41:40|42971.6|42951.6|42966.6|42946.6|42971.6|42951.6|42966.6|42946.6|17
1636116110000|2021-11-05 12:41:50|42969.1|42949.1|42966.6|42946.6|42969.1|42949.1|42966.6|42946.6|5
1636116120000|2021-11-05 12:42:00|42980.4|42960.4|42971|42951|42982.3|42962.3|42971|42951|18
1636116130000|2021-11-05 12:42:10|42970.4|42950.4|42966|42946|42970.4|42950.4|42966|42946|1
1636116140000|2021-11-05 12:42:20|||||||||9
1636116150000|2021-11-05 12:42:30|42965.4|42945.4|42966.6|42946.6|42969.1|42949.1|42963.5|42943.5|16
1636116160000|2021-11-05 12:42:40|42969.1|42949.1|42974.1|42954.1|42974.1|42954.1|42969.1|42949.1|4
1636116170000|2021-11-05 12:42:50|42974.8|42954.8|42974.1|42954.1|42974.8|42954.8|42973.5|42953.5|2
1636116180000|2021-11-05 12:43:00|42973.5|42953.5|42971|42951|42973.5|42953.5|42971|42951|4
1636116190000|2021-11-05 12:43:10|42969.1|42949.1|42966.6|42946.6|42969.1|42949.1|42964.1|42944.1|9
1636116200000|2021-11-05 12:43:20|42961.6|42941.6|42961.6|42941.6|42963.5|42943.5|42961.6|42941.6|13
1636116210000|2021-11-05 12:43:30|42963.5|42943.5|42964.1|42944.1|42964.1|42944.1|42961.6|42941.6|19
1636116220000|2021-11-05 12:43:40|42961.6|42941.6|42961.6|42941.6|42961.6|42941.6|42961.6|42941.6|7
1636116230000|2021-11-05 12:43:50|42964.1|42944.1|42966.6|42946.6|42966.6|42946.6|42964.1|42944.1|29
1636116240000|2021-11-05 12:44:00|42968.5|42948.5|42964.1|42944.1|42969.1|42949.1|42961.6|42941.6|11
1636116250000|2021-11-05 12:44:10|42961.6|42941.6|42966.6|42946.6|42966.6|42946.6|42961.6|42941.6|11
1636116260000|2021-11-05 12:44:20|42971.6|42951.6|42989.1|42969.1|42989.8|42969.8|42971.6|42951.6|22
1636116270000|2021-11-05 12:44:30|42988.5|42968.5|42984.1|42964.1|42988.5|42968.5|42984.1|42964.1|1
1636116290000|2021-11-05 12:44:50|42982.3|42962.3|42969.1|42949.1|42982.3|42962.3|42969.1|42949.1|11
1636116300000|2021-11-05 12:45:00|42976.6|42956.6|42996.6|42976.6|42996.6|42976.6|42976.6|42956.6|14
1636116310000|2021-11-05 12:45:10|42998.5|42978.5|42999.1|42979.1|43007.3|42987.3|42998.5|42978.5|18
1636116320000|2021-11-05 12:45:20|42994.1|42974.1|42999.1|42979.1|42999.1|42979.1|42994.1|42974.1|8
1636116330000|2021-11-05 12:45:30|43002.3|42982.3|43009.1|42989.1|43009.1|42989.1|43002.3|42982.3|6
1636116340000|2021-11-05 12:45:40|43011.6|42991.6|43029.1|43009.1|43029.1|43009.1|43011.6|42991.6|17
1636116350000|2021-11-05 12:45:50|43031.6|43011.6|43029.1|43009.1|43033.5|43013.5|43029.1|43009.1|9
1636116360000|2021-11-05 12:46:00|43031|43011|43044.8|43024.8|43047.3|43027.3|43031|43011|15
1636116370000|2021-11-05 12:46:10|43044.1|43024.1|43042.3|43022.3|43047.3|43027.3|43041.6|43021.6|16
1636116380000|2021-11-05 12:46:20|43044.8|43024.8|43047.3|43027.3|43058.5|43038.5|43044.8|43024.8|23
1636116390000|2021-11-05 12:46:30|43046.6|43026.6|43034.1|43014.1|43049.1|43029.1|43034.1|43014.1|15
1636116400000|2021-11-05 12:46:40|43036|43016|43040.4|43020.4|43040.4|43020.4|43036|43016|13
1636116410000|2021-11-05 12:46:50|43041.6|43021.6|43051|43031|43051.6|43031.6|43041.6|43021.6|10
1636116420000|2021-11-05 12:47:00|43049.1|43029.1|43049.1|43029.1|43051.6|43031.6|43049.1|43029.1|11
1636116430000|2021-11-05 12:47:10|43046|43026|43046|43026|43046|43026|43046|43026|4
1636116440000|2021-11-05 12:47:20|43045.4|43025.4|43042.9|43022.9|43045.4|43025.4|43042.9|43022.9|2
1636116450000|2021-11-05 12:47:30|43036.6|43016.6|43033.5|43013.5|43036.6|43016.6|43033.5|43013.5|16
1636116460000|2021-11-05 12:47:40|43036|43016|43032.9|43012.9|43036|43016|43032.9|43012.9|8
1636116470000|2021-11-05 12:47:50|43033.5|43013.5|43036|43016|43036|43016|43033.5|43013.5|3
1636116480000|2021-11-05 12:48:00|43036.6|43016.6|43044.1|43024.1|43044.8|43024.8|43036.6|43016.6|8
1636116490000|2021-11-05 12:48:10|43042.3|43022.3|43044.1|43024.1|43044.1|43024.1|43041.6|43021.6|6
1636116500000|2021-11-05 12:48:20|43046.6|43026.6|43044.1|43024.1|43046.6|43026.6|43044.1|43024.1|4
1636116510000|2021-11-05 12:48:30|43042.3|43022.3|43033.5|43013.5|43042.3|43022.3|43033.5|43013.5|5
1636116520000|2021-11-05 12:48:40|43034.1|43014.1|43039.1|43019.1|43039.1|43019.1|43034.1|43014.1|4
1636116530000|2021-11-05 12:48:50|43036.6|43016.6|43037.3|43017.3|43037.3|43017.3|43036.6|43016.6|3
1636116540000|2021-11-05 12:49:00|43047.9|43027.9|43046|43026|43052.3|43032.3|43046|43026|20
1636116550000|2021-11-05 12:49:10|43046.6|43026.6|43051.6|43031.6|43051.6|43031.6|43046.6|43026.6|6
1636116560000|2021-11-05 12:49:20|43049.1|43029.1|43049.1|43029.1|43049.1|43029.1|43049.1|43029.1|1
1636116570000|2021-11-05 12:49:30|43046.6|43026.6|43044.1|43024.1|43046.6|43026.6|43044.1|43024.1|7
1636116580000|2021-11-05 12:49:40|43046.6|43026.6|43044.1|43024.1|43046.6|43026.6|43044.1|43024.1|3
1636116590000|2021-11-05 12:49:50|43044.8|43024.8|43044.1|43024.1|43048.5|43028.5|43044.1|43024.1|2
1636116600000|2021-11-05 12:50:00|43042.9|43022.9|43044.8|43024.8|43046.6|43026.6|43041|43021|4
1636116610000|2021-11-05 12:50:10|43044.1|43024.1|43032.3|43012.3|43044.8|43024.8|43031.6|43011.6|6
1636116620000|2021-11-05 12:50:20|43034.1|43014.1|43030.4|43010.4|43034.1|43014.1|43030.4|43010.4|46
1636116630000|2021-11-05 12:50:30|43031|43011|43041|43021|43041|43021|43031|43011|9
1636116640000|2021-11-05 12:50:40|43043.5|43023.5|43039.1|43019.1|43043.5|43023.5|43038.5|43018.5|9
1636116650000|2021-11-05 12:50:50|43038.5|43018.5|43041|43021|43041|43021|43038.5|43018.5|1
1636116660000|2021-11-05 12:51:00|43041.6|43021.6|43041|43021|43041.6|43021.6|43041|43021|6
1636116670000|2021-11-05 12:51:10|43038.5|43018.5|43036|43016|43038.5|43018.5|43036|43016|1
1636116680000|2021-11-05 12:51:20|43032.9|43012.9|43027.9|43007.9|43032.9|43012.9|43027.9|43007.9|6
1636116690000|2021-11-05 12:51:30|43023.5|43003.5|43021|43001|43023.5|43003.5|43021|43001|6
1636116700000|2021-11-05 12:51:40|43020.4|43000.4|43007.9|42987.9|43020.4|43000.4|43007.9|42987.9|5
1636116710000|2021-11-05 12:51:50|43009.7|42989.7|43009.7|42989.7|43012.9|42992.9|43009.7|42989.7|8
1636116720000|2021-11-05 12:52:00|43012.9|42992.9|43008.4|42988.4|43012.9|42992.9|43008.4|42988.4|7
1636116730000|2021-11-05 12:52:10|43009.1|42989.1|43000.4|42980.4|43009.1|42989.1|43000.4|42980.4|7
1636116740000|2021-11-05 12:52:20|43002.9|42982.9|43005.4|42985.4|43005.4|42985.4|43002.9|42982.9|18
1636116760000|2021-11-05 12:52:40|43003.5|42983.5|43006|42986|43006|42986|43003.5|42983.5|3
1636116770000|2021-11-05 12:52:50|43005.4|42985.4|43006|42986|43006|42986|43003.5|42983.5|3
1636116780000|2021-11-05 12:53:00|43007.9|42987.9|43001.6|42981.6|43007.9|42987.9|43001.6|42981.6|22
1636116790000|2021-11-05 12:53:10|42998.5|42978.5|43001|42981|43001|42981|42998.5|42978.5|6
1636116800000|2021-11-05 12:53:20|||||||||2
1636116810000|2021-11-05 12:53:30|42997.9|42977.9|42996|42976|42997.9|42977.9|42996|42976|2
1636116820000|2021-11-05 12:53:40|42991.6|42971.6|42991.6|42971.6|42991.6|42971.6|42991.6|42971.6|6
1636116830000|2021-11-05 12:53:50|42991|42971|42987.9|42967.9|42991|42971|42987.9|42967.9|7
1636116840000|2021-11-05 12:54:00|42986|42966|42986.6|42966.6|42986.6|42966.6|42986|42966|14
1636116850000|2021-11-05 12:54:10|42984.1|42964.1|42984.1|42964.1|42984.1|42964.1|42984.1|42964.1|5
1636116860000|2021-11-05 12:54:20|42986.6|42966.6|42986.6|42966.6|42989.1|42969.1|42984.1|42964.1|11
1636116870000|2021-11-05 12:54:30|42986|42966|42978.5|42958.5|42986|42966|42976|42956|5
1636116880000|2021-11-05 12:54:40|42977.8|42957.8|42966.6|42946.6|42977.8|42957.8|42964.1|42944.1|15
1636116890000|2021-11-05 12:54:50|||||||||3
1636116900000|2021-11-05 12:55:00|42969.1|42949.1|42969.1|42949.1|42971.6|42951.6|42966.6|42946.6|17
1636116910000|2021-11-05 12:55:10|42966.6|42946.6|42971.6|42951.6|42974.1|42954.1|42966.6|42946.6|6
1636116920000|2021-11-05 12:55:20|42972.3|42952.3|42979.1|42959.1|42979.1|42959.1|42972.3|42952.3|4
1636116930000|2021-11-05 12:55:30|42979.8|42959.8|42984.1|42964.1|42984.1|42964.1|42979.8|42959.8|1
1636116940000|2021-11-05 12:55:40|42981.6|42961.6|42979.1|42959.1|42981.6|42961.6|42979.1|42959.1|5
1636116950000|2021-11-05 12:55:50|42982.8|42962.8|42979.1|42959.1|42984.1|42964.1|42979.1|42959.1|5
1636116960000|2021-11-05 12:56:00|||||||||2
1636116970000|2021-11-05 12:56:10|42981.6|42961.6|42996.6|42976.6|42999.1|42979.1|42981.6|42961.6|7
1636116980000|2021-11-05 12:56:20|42994.1|42974.1|42994.1|42974.1|42994.1|42974.1|42994.1|42974.1|4
1636116990000|2021-11-05 12:56:30|42991|42971|42986.6|42966.6|42991|42971|42986.6|42966.6|3
1636117000000|2021-11-05 12:56:40|42981.6|42961.6|42981.6|42961.6|42981.6|42961.6|42981.6|42961.6|2
1636117010000|2021-11-05 12:56:50|42981|42961|42979.1|42959.1|42981|42961|42977.3|42957.3|8
1636117020000|2021-11-05 12:57:00|42978.5|42958.5|42974.1|42954.1|42978.5|42958.5|42974.1|42954.1|6
1636117040000|2021-11-05 12:57:20|||||||||7
1636117050000|2021-11-05 12:57:30|||||||||1
1636117060000|2021-11-05 12:57:40|42973.5|42953.5|42973.5|42953.5|42973.5|42953.5|42973.5|42953.5|2
1636117070000|2021-11-05 12:57:50|42972.8|42952.8|42972.8|42952.8|42972.8|42952.8|42972.8|42952.8|1
1636117080000|2021-11-05 12:58:00|42971|42951|42966|42946|42971|42951|42966|42946|8
1636117090000|2021-11-05 12:58:10|42966.6|42946.6|42964.1|42944.1|42966.6|42946.6|42964.1|42944.1|12
1636117100000|2021-11-05 12:58:20|42928.5|42908.5|42916|42896|42928.5|42908.5|42916|42896|31
1636117110000|2021-11-05 12:58:30|42914.1|42894.1|42879.1|42859.1|42921.6|42901.6|42879.1|42859.1|21
1636117120000|2021-11-05 12:58:40|42881.6|42861.6|42876|42856|42884.1|42864.1|42876|42856|17
1636117130000|2021-11-05 12:58:50|42875.3|42855.3|42842.2|42822.2|42876|42856|42842.2|42822.2|96
1636117140000|2021-11-05 12:59:00|42839.7|42819.7|42894.1|42874.1|42916|42896|42839.7|42819.7|68
1636117150000|2021-11-05 12:59:10|42896.6|42876.6|42904.1|42884.1|42904.1|42884.1|42896.6|42876.6|8
1636117160000|2021-11-05 12:59:20|42902.3|42882.3|42899.1|42879.1|42902.3|42882.3|42899.1|42879.1|7
1636117170000|2021-11-05 12:59:30|42891|42871|42886.6|42866.6|42891|42871|42884.1|42864.1|10
1636117180000|2021-11-05 12:59:40|42886|42866|42884.1|42864.1|42886|42866|42869.1|42849.1|21
1636117190000|2021-11-05 12:59:50|42886.6|42866.6|42884.1|42864.1|42886.6|42866.6|42869.1|42849.1|18
1636117200000|2021-11-05 13:00:00|42881.6|42861.6|42894.1|42874.1|42904.1|42884.1|42876|42856|51
1636117210000|2021-11-05 13:00:10|42899.1|42879.1|42947.3|42927.3|42949.8|42929.8|42899.1|42879.1|62
1636117220000|2021-11-05 13:00:20|42949.8|42929.8|42937.9|42917.9|42950.4|42930.4|42926.6|42906.6|21
1636117230000|2021-11-05 13:00:30|42945.4|42925.4|42944.1|42924.1|42954.1|42934.1|42944.1|42924.1|36
1636117240000|2021-11-05 13:00:40|42941.6|42921.6|42939.1|42919.1|42941.6|42921.6|42914.1|42894.1|44
1636117250000|2021-11-05 13:00:50|42936.6|42916.6|42909.1|42889.1|42936.6|42916.6|42909.1|42889.1|18
1636117260000|2021-11-05 13:01:00|42911.6|42891.6|42951|42931|42951|42931|42906.6|42886.6|26
1636117270000|2021-11-05 13:01:10|42951.6|42931.6|42964.1|42944.1|42979.1|42959.1|42951.6|42931.6|39
1636117280000|2021-11-05 13:01:20|42966.6|42946.6|42966|42946|42976.6|42956.6|42964.1|42944.1|43
1636117290000|2021-11-05 13:01:30|42966.6|42946.6|42976.6|42956.6|42984.1|42964.1|42966.6|42946.6|19
1636117300000|2021-11-05 13:01:40|42974.1|42954.1|42944.1|42924.1|42974.1|42954.1|42939.1|42919.1|13
1636117310000|2021-11-05 13:01:50|42944.7|42924.7|42959.1|42939.1|42966.6|42946.6|42944.7|42924.7|17
1636117320000|2021-11-05 13:02:00|42954.7|42934.7|42944.1|42924.1|42954.7|42934.7|42942.8|42922.8|29
1636117330000|2021-11-05 13:02:10|42952.9|42932.9|42961|42941|42964.1|42944.1|42952.9|42932.9|8
1636117340000|2021-11-05 13:02:20|42959.1|42939.1|42956|42936|42961|42941|42956|42936|8
1636117350000|2021-11-05 13:02:30|42956.6|42936.6|42951.6|42931.6|42956.6|42936.6|42946.6|42926.6|26
1636117360000|2021-11-05 13:02:40|42949.1|42929.1|42914.1|42894.1|42949.1|42929.1|42911.6|42891.6|19
1636117370000|2021-11-05 13:02:50|42911.6|42891.6|42884.1|42864.1|42911.6|42891.6|42884.1|42864.1|35
1636117380000|2021-11-05 13:03:00|42887.8|42867.8|42924.1|42904.1|42924.1|42904.1|42887.8|42867.8|17
1636117390000|2021-11-05 13:03:10|42929.7|42909.7|42959.1|42939.1|42959.1|42939.1|42929.7|42909.7|26
1636117400000|2021-11-05 13:03:20|42964.1|42944.1|42964.1|42944.1|42969.1|42949.1|42962.2|42942.2|19
1636117410000|2021-11-05 13:03:30|42962.2|42942.2|42951.6|42931.6|42962.2|42942.2|42944.1|42924.1|13
1636117420000|2021-11-05 13:03:40|42954.1|42934.1|42949.1|42929.1|42954.1|42934.1|42936.6|42916.6|15
1636117430000|2021-11-05 13:03:50|42948.5|42928.5|42949.1|42929.1|42954.7|42934.7|42948.5|42928.5|10
1636117440000|2021-11-05 13:04:00|42951|42931|42964.1|42944.1|42971.6|42951.6|42951|42931|19
1636117450000|2021-11-05 13:04:10|42957.8|42937.8|42958.5|42938.5|42959.1|42939.1|42952.8|42932.8|11
1636117460000|2021-11-05 13:04:20|42959.1|42939.1|42941.6|42921.6|42959.1|42939.1|42941.6|42921.6|13
1636117470000|2021-11-05 13:04:30|42939.1|42919.1|42941.6|42921.6|42944.1|42924.1|42936.6|42916.6|12
1636117480000|2021-11-05 13:04:40|42939.1|42919.1|42949.1|42929.1|42949.1|42929.1|42939.1|42919.1|9
1636117490000|2021-11-05 13:04:50|42950.4|42930.4|42946.6|42926.6|42954.1|42934.1|42944.7|42924.7|19
1636117500000|2021-11-05 13:05:00|42949.1|42929.1|42969.1|42949.1|42969.1|42949.1|42949.1|42929.1|12
1636117510000|2021-11-05 13:05:10|42972.2|42952.2|42984.1|42964.1|42990.4|42970.4|42972.2|42952.2|12
1636117520000|2021-11-05 13:05:20|42983.5|42963.5|43007.2|42987.2|43007.2|42987.2|42983.5|42963.5|20
1636117530000|2021-11-05 13:05:30|43007.9|42987.9|43014.1|42994.1|43025.4|43005.4|43007.2|42987.2|22
1636117540000|2021-11-05 13:05:40|43016.6|42996.6|43011.6|42991.6|43017.2|42997.2|43004.1|42984.1|24
1636117550000|2021-11-05 13:05:50|43009.1|42989.1|43001.6|42981.6|43009.1|42989.1|43001.6|42981.6|12
1636117560000|2021-11-05 13:06:00|42996|42976|42989.1|42969.1|42998.5|42978.5|42984.1|42964.1|14
1636117570000|2021-11-05 13:06:10|42994.1|42974.1|42983.5|42963.5|42994.1|42974.1|42983.5|42963.5|28
1636117580000|2021-11-05 13:06:20|42982.8|42962.8|42989.7|42969.7|42989.7|42969.7|42982.8|42962.8|33
1636117590000|2021-11-05 13:06:30|||||||||4
1636117600000|2021-11-05 13:06:40|42994.7|42974.7|43007.2|42987.2|43009.1|42989.1|42994.1|42974.1|14
1636117610000|2021-11-05 13:06:50|43009.1|42989.1|43014.7|42994.7|43014.7|42994.7|43009.1|42989.1|12
1636117620000|2021-11-05 13:07:00|43014.1|42994.1|43009.1|42989.1|43014.1|42994.1|43009.1|42989.1|11
1636117630000|2021-11-05 13:07:10|43002.8|42982.8|42973.5|42953.5|43002.8|42982.8|42973.5|42953.5|14
1636117640000|2021-11-05 13:07:20|42967.8|42947.8|42974.1|42954.1|42976|42956|42966|42946|19
1636117650000|2021-11-05 13:07:30|42971.6|42951.6|42979.1|42959.1|42984.1|42964.1|42971.6|42951.6|21
1636117660000|2021-11-05 13:07:40|42971.6|42951.6|42958.5|42938.5|42971.6|42951.6|42958.5|42938.5|10
1636117670000|2021-11-05 13:07:50|42951.6|42931.6|42951.6|42931.6|42951.6|42931.6|42951.6|42931.6|4
1636117680000|2021-11-05 13:08:00|42949.1|42929.1|42934.1|42914.1|42949.7|42929.7|42934.1|42914.1|22
1636117690000|2021-11-05 13:08:10|42929.1|42909.1|42929.1|42909.1|42929.1|42909.1|42914.1|42894.1|16
1636117700000|2021-11-05 13:08:20|42928.5|42908.5|42904.1|42884.1|42928.5|42908.5|42904.1|42884.1|16
1636117710000|2021-11-05 13:08:30|42903.5|42883.5|42923.5|42903.5|42923.5|42903.5|42903.5|42883.5|19
1636117720000|2021-11-05 13:08:40|42926.6|42906.6|42926|42906|42926.6|42906.6|42920.3|42900.3|20
1636117730000|2021-11-05 13:08:50|42924.1|42904.1|42919.1|42899.1|42924.1|42904.1|42919.1|42899.1|7
1636117740000|2021-11-05 13:09:00|42929.1|42909.1|42959.1|42939.1|42959.7|42939.7|42929.1|42909.1|27
1636117750000|2021-11-05 13:09:10|42954.1|42934.1|42954.1|42934.1|42957.2|42937.2|42951|42931|11
1636117760000|2021-11-05 13:09:20|42951.6|42931.6|42945.3|42925.3|42951.6|42931.6|42945.3|42925.3|11
1636117770000|2021-11-05 13:09:30|42943.5|42923.5|42936.6|42916.6|42943.5|42923.5|42936.6|42916.6|6
1636117780000|2021-11-05 13:09:40|42934.7|42914.7|42926|42906|42934.7|42914.7|42923.5|42903.5|21
1636117790000|2021-11-05 13:09:50|42929.1|42909.1|42929.1|42909.1|42929.1|42909.1|42923.5|42903.5|13
1636117800000|2021-11-05 13:10:00|42931.6|42911.6|42949.1|42929.1|42949.1|42929.1|42929.1|42909.1|18
1636117810000|2021-11-05 13:10:10|42951.6|42931.6|42954.1|42934.1|42964.7|42944.7|42949.1|42929.1|12
1636117820000|2021-11-05 13:10:20|42954.7|42934.7|42956.6|42936.6|42956.6|42936.6|42954.7|42934.7|6
1636117830000|2021-11-05 13:10:30|42956|42936|42949.1|42929.1|42956|42936|42949.1|42929.1|9
1636117840000|2021-11-05 13:10:40|42954.1|42934.1|42959.1|42939.1|42959.1|42939.1|42954.1|42934.1|4
1636117850000|2021-11-05 13:10:50|42962.2|42942.2|42971.6|42951.6|42974.1|42954.1|42962.2|42942.2|6
1636117860000|2021-11-05 13:11:00|42969.1|42949.1|42964.1|42944.1|42969.1|42949.1|42956.6|42936.6|13
1636117870000|2021-11-05 13:11:10|42964.7|42944.7|42971.6|42951.6|42981.6|42961.6|42964.7|42944.7|18
1636117880000|2021-11-05 13:11:20|42970.3|42950.3|42961.6|42941.6|42970.3|42950.3|42961.6|42941.6|7
1636117890000|2021-11-05 13:11:30|42961|42941|42974.1|42954.1|42974.1|42954.1|42959.1|42939.1|8
1636117900000|2021-11-05 13:11:40|42976.6|42956.6|42989.1|42969.1|42989.1|42969.1|42976.6|42956.6|7
1636117910000|2021-11-05 13:11:50|42999.7|42979.7|43006|42986|43006.6|42986.6|42999.7|42979.7|18
1636117920000|2021-11-05 13:12:00|43004.1|42984.1|42998.5|42978.5|43004.1|42984.1|42998.5|42978.5|8
1636117930000|2021-11-05 13:12:10|43002.2|42982.2|43014.1|42994.1|43014.1|42994.1|43002.2|42982.2|13
1636117940000|2021-11-05 13:12:20|43014.7|42994.7|43014.1|42994.1|43017.2|42997.2|43014.1|42994.1|10
1636117950000|2021-11-05 13:12:30|43009.1|42989.1|42999.7|42979.7|43009.1|42989.1|42998.5|42978.5|7
1636117960000|2021-11-05 13:12:40|43000.4|42980.4|43009.1|42989.1|43011.6|42991.6|43000.4|42980.4|10
1636117970000|2021-11-05 13:12:50|43009.7|42989.7|43011.6|42991.6|43011.6|42991.6|43009.7|42989.7|5
1636117980000|2021-11-05 13:13:00|43016.6|42996.6|43022.2|43002.2|43022.2|43002.2|43016.6|42996.6|9
1636117990000|2021-11-05 13:13:10|43022.9|43002.9|43032.2|43012.2|43034.1|43014.1|43022.9|43002.9|16
1636118000000|2021-11-05 13:13:20|43034.1|43014.1|43039.1|43019.1|43039.1|43019.1|43034.1|43014.1|2
1636118010000|2021-11-05 13:13:30|43041.6|43021.6|43039.1|43019.1|43044.1|43024.1|43039.1|43019.1|12
1636118020000|2021-11-05 13:13:40|43038.5|43018.5|43036.6|43016.6|43038.5|43018.5|43031|43011|12
1636118030000|2021-11-05 13:13:50|43037.2|43017.2|43046.6|43026.6|43046.6|43026.6|43037.2|43017.2|4
1636118040000|2021-11-05 13:14:00|43047.2|43027.2|43072.2|43052.2|43072.2|43052.2|43047.2|43027.2|20
1636118050000|2021-11-05 13:14:10|43072.9|43052.9|43069.1|43049.1|43072.9|43052.9|43069.1|43049.1|6
1636118060000|2021-11-05 13:14:20|43074.7|43054.7|43054.1|43034.1|43074.7|43054.7|43049.1|43029.1|16
1636118070000|2021-11-05 13:14:30|||||||||5
1636118080000|2021-11-05 13:14:40|43051.6|43031.6|43056.6|43036.6|43056.6|43036.6|43049.1|43029.1|9
1636118090000|2021-11-05 13:14:50|43056|43036|43049.1|43029.1|43056|43036|43049.1|43029.1|2
1636118100000|2021-11-05 13:15:00|43048.5|43028.5|43064.7|43044.7|43064.7|43044.7|43044.1|43024.1|20
1636118110000|2021-11-05 13:15:10|43065.4|43045.4|43076.6|43056.6|43076.6|43056.6|43065.4|43045.4|14
1636118120000|2021-11-05 13:15:20|43077.2|43057.2|43077.2|43057.2|43079.7|43059.7|43076|43056|17
1636118130000|2021-11-05 13:15:30|43079.7|43059.7|43098.5|43078.5|43099.1|43079.1|43077.2|43057.2|23
1636118140000|2021-11-05 13:15:40|43096|43076|43101.6|43081.6|43104.1|43084.1|43096|43076|14
1636118150000|2021-11-05 13:15:50|43099.1|43079.1|43089.1|43069.1|43099.1|43079.1|43087.2|43067.2|24
1636118160000|2021-11-05 13:16:00|43088.5|43068.5|43087.2|43067.2|43089.1|43069.1|43084.1|43064.1|11
1636118170000|2021-11-05 13:16:10|43089.1|43069.1|43091.6|43071.6|43091.6|43071.6|43086.6|43066.6|11
1636118180000|2021-11-05 13:16:20|43092.2|43072.2|43086.6|43066.6|43092.2|43072.2|43084.1|43064.1|8
1636118190000|2021-11-05 13:16:30|43087.2|43067.2|43099.1|43079.1|43099.1|43079.1|43087.2|43067.2|21
1636118200000|2021-11-05 13:16:40|43102.2|43082.2|43106.6|43086.6|43106.6|43086.6|43101.6|43081.6|7
1636118210000|2021-11-05 13:16:50|43108.5|43088.5|43119.1|43099.1|43124.1|43104.1|43108.5|43088.5|23
1636118220000|2021-11-05 13:17:00|43121.6|43101.6|43114.1|43094.1|43126.6|43106.6|43114.1|43094.1|11
1636118230000|2021-11-05 13:17:10|43114.7|43094.7|43119.1|43099.1|43119.1|43099.1|43114.1|43094.1|4
1636118240000|2021-11-05 13:17:20|43116|43096|43116|43096|43116.6|43096.6|43116|43096|7
1636118250000|2021-11-05 13:17:30|43116.6|43096.6|43109.7|43089.7|43116.6|43096.6|43109.7|43089.7|8
1636118260000|2021-11-05 13:17:40|43109.1|43089.1|43136.6|43116.6|43141|43121|43106.6|43086.6|115
1636118270000|2021-11-05 13:17:50|43136|43116|43121.6|43101.6|43136|43116|43119.1|43099.1|12
1636118280000|2021-11-05 13:18:00|43119.1|43099.1|43122.2|43102.2|43124.1|43104.1|43114.1|43094.1|19
1636118290000|2021-11-05 13:18:10|43124.1|43104.1|43126.6|43106.6|43126.6|43106.6|43121.6|43101.6|11
1636118300000|2021-11-05 13:18:20|43127.2|43107.2|43136.6|43116.6|43144.1|43124.1|43127.2|43107.2|20
1636118310000|2021-11-05 13:18:30|43131|43111|43157.9|43137.9|43164.1|43144.1|43130.3|43110.3|117
1636118320000|2021-11-05 13:18:40|43159.7|43139.7|43182.9|43162.9|43182.9|43162.9|43140.4|43120.4|16
1636118330000|2021-11-05 13:18:50|43180.4|43160.4|43182.9|43162.9|43183.5|43163.5|43174.7|43154.7|13
1636118340000|2021-11-05 13:19:00|43180.4|43160.4|43166.6|43146.6|43182.9|43162.9|43166.6|43146.6|13
1636118350000|2021-11-05 13:19:10|43165.4|43145.4|43162.9|43142.9|43165.4|43145.4|43157.9|43137.9|10
1636118360000|2021-11-05 13:19:20|43165.4|43145.4|43167.9|43147.9|43170.4|43150.4|43165.4|43145.4|17
1636118370000|2021-11-05 13:19:30|43165.4|43145.4|43164.7|43144.7|43165.4|43145.4|43155.4|43135.4|10
1636118380000|2021-11-05 13:19:40|43160.4|43140.4|43160.4|43140.4|43160.4|43140.4|43155.4|43135.4|3
1636118390000|2021-11-05 13:19:50|43159.1|43139.1|43145.4|43125.4|43159.1|43139.1|43145.4|43125.4|9
1636118400000|2021-11-05 13:20:00|43150.4|43130.4|43140.4|43120.4|43150.4|43130.4|43140.4|43120.4|16
1636118410000|2021-11-05 13:20:10|||||||||7
1636118420000|2021-11-05 13:20:20|43137.9|43117.9|43122.9|43102.9|43137.9|43117.9|43120.4|43100.4|16
1636118430000|2021-11-05 13:20:30|43125.4|43105.4|43125.4|43105.4|43125.4|43105.4|43125.4|43105.4|7
1636118440000|2021-11-05 13:20:40|43124.7|43104.7|43122.9|43102.9|43124.7|43104.7|43117.9|43097.9|6
1636118450000|2021-11-05 13:20:50|43120.4|43100.4|43117.9|43097.9|43122.9|43102.9|43117.9|43097.9|12
1636118460000|2021-11-05 13:21:00|43120.4|43100.4|43115.4|43095.4|43122.9|43102.9|43115.4|43095.4|6
1636118470000|2021-11-05 13:21:10|43114.7|43094.7|43100.4|43080.4|43114.7|43094.7|43100.4|43080.4|9
1636118480000|2021-11-05 13:21:20|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|43100.4|43080.4|17
1636118490000|2021-11-05 13:21:30|43104.1|43084.1|43105.4|43085.4|43105.4|43085.4|43104.1|43084.1|6
1636118500000|2021-11-05 13:21:40|43107.9|43087.9|43107.2|43087.2|43110.4|43090.4|43107.2|43087.2|7
1636118510000|2021-11-05 13:21:50|43107.9|43087.9|43107.2|43087.2|43107.9|43087.9|43107.2|43087.2|3
1636118520000|2021-11-05 13:22:00|43106.6|43086.6|43121.6|43101.6|43124.1|43104.1|43102.9|43082.9|17
1636118530000|2021-11-05 13:22:10|43120.9|43100.9|43134.7|43114.7|43134.7|43114.7|43111.6|43091.6|9
1636118540000|2021-11-05 13:22:20|43135.4|43115.4|43143.5|43123.5|43143.5|43123.5|43135.4|43115.4|13
1636118550000|2021-11-05 13:22:30|43147.2|43127.2|43151.6|43131.6|43154.1|43134.1|43147.2|43127.2|14
1636118560000|2021-11-05 13:22:40|43149.1|43129.1|43140.4|43120.4|43151.6|43131.6|43140.4|43120.4|6
1636118570000|2021-11-05 13:22:50|43139.7|43119.7|43141|43121|43141|43121|43137.9|43117.9|13
1636118580000|2021-11-05 13:23:00|43143.5|43123.5|43152.3|43132.3|43156.6|43136.6|43143.5|43123.5|10
1636118590000|2021-11-05 13:23:10|43154.1|43134.1|43154.1|43134.1|43156.6|43136.6|43151.6|43131.6|9
1636118600000|2021-11-05 13:23:20|43151.6|43131.6|43149.1|43129.1|43154.1|43134.1|43149.1|43129.1|13
1636118610000|2021-11-05 13:23:30|43143.5|43123.5|43126.6|43106.6|43143.5|43123.5|43126|43106|21
1636118620000|2021-11-05 13:23:40|43126|43106|43122.3|43102.3|43126|43106|43121.6|43101.6|2
1636118630000|2021-11-05 13:23:50|43124.1|43104.1|43121.6|43101.6|43126.6|43106.6|43121.6|43101.6|4
1636118640000|2021-11-05 13:24:00|43124.1|43104.1|43144.1|43124.1|43144.1|43124.1|43124.1|43104.1|25
1636118650000|2021-11-05 13:24:10|43146.6|43126.6|43149.1|43129.1|43152.3|43132.3|43146.6|43126.6|7
1636118660000|2021-11-05 13:24:20|||||||||2
1636118670000|2021-11-05 13:24:30|43146.6|43126.6|43126.6|43106.6|43146.6|43126.6|43126.6|43106.6|20
1636118680000|2021-11-05 13:24:40|43127.3|43107.3|43146.6|43126.6|43146.6|43126.6|43127.3|43107.3|10
1636118690000|2021-11-05 13:24:50|43149.8|43129.8|43151.6|43131.6|43151.6|43131.6|43149.8|43129.8|6
1636118700000|2021-11-05 13:25:00|43149.1|43129.1|43157.3|43137.3|43157.3|43137.3|43141.6|43121.6|15
1636118710000|2021-11-05 13:25:10|43159.1|43139.1|43161.6|43141.6|43161.6|43141.6|43156.6|43136.6|3
1636118720000|2021-11-05 13:25:20|43156.6|43136.6|43169.1|43149.1|43176.6|43156.6|43156.6|43136.6|21
1636118730000|2021-11-05 13:25:30|43171.6|43151.6|43171.6|43151.6|43186|43166|43171.6|43151.6|38
1636118740000|2021-11-05 13:25:40|43172.3|43152.3|43184.8|43164.8|43185.4|43165.4|43169.1|43149.1|73
1636118750000|2021-11-05 13:25:50|43182.9|43162.9|43180.4|43160.4|43182.9|43162.9|43177.9|43157.9|21
1636118760000|2021-11-05 13:26:00|43181|43161|43187.9|43167.9|43196.7|43176.7|43181|43161|28
1636118770000|2021-11-05 13:26:10|43182.9|43162.9|43182.9|43162.9|43190.4|43170.4|43182.9|43162.9|33
1636118780000|2021-11-05 13:26:20|43179.8|43159.8|43187.9|43167.9|43192.9|43172.9|43177.9|43157.9|17
1636118790000|2021-11-05 13:26:30|43190.4|43170.4|43198.5|43178.5|43198.5|43178.5|43187.9|43167.9|26
1636118800000|2021-11-05 13:26:40|43199.2|43179.2|43197.3|43177.3|43201|43181|43194.2|43174.2|30
1636118810000|2021-11-05 13:26:50|43197.9|43177.9|43197.9|43177.9|43202.9|43182.9|43197.3|43177.3|8
1636118820000|2021-11-05 13:27:00|43195.4|43175.4|43192.9|43172.9|43202.9|43182.9|43187.3|43167.3|24
1636118830000|2021-11-05 13:27:10|43190.4|43170.4|43187.9|43167.9|43195.4|43175.4|43187.9|43167.9|18
1636118840000|2021-11-05 13:27:20|43185.4|43165.4|43184.8|43164.8|43187.9|43167.9|43182.9|43162.9|11
1636118850000|2021-11-05 13:27:30|43182.9|43162.9|43197.9|43177.9|43197.9|43177.9|43182.9|43162.9|8
1636118860000|2021-11-05 13:27:40|43200.4|43180.4|43200.4|43180.4|43200.4|43180.4|43200.4|43180.4|8
1636118870000|2021-11-05 13:27:50|43202.9|43182.9|43181.6|43161.6|43202.9|43182.9|43181.6|43161.6|19
1636118880000|2021-11-05 13:28:00|43182.9|43162.9|43187.9|43167.9|43200.4|43180.4|43182.9|43162.9|24
1636118890000|2021-11-05 13:28:10|43188.5|43168.5|43222.9|43202.9|43225.4|43205.4|43188.5|43168.5|16
1636118900000|2021-11-05 13:28:20|43219.8|43199.8|43215.4|43195.4|43219.8|43199.8|43210.4|43190.4|21
1636118910000|2021-11-05 13:28:30|43221|43201|43222.9|43202.9|43225.4|43205.4|43220.4|43200.4|6
1636118920000|2021-11-05 13:28:40|43219.8|43199.8|43207.9|43187.9|43219.8|43199.8|43207.9|43187.9|8
1636118930000|2021-11-05 13:28:50|43205.4|43185.4|43200.4|43180.4|43205.4|43185.4|43200.4|43180.4|13
1636118940000|2021-11-05 13:29:00|43197.9|43177.9|43212.9|43192.9|43218.5|43198.5|43183.5|43163.5|62
1636118950000|2021-11-05 13:29:10|43207.9|43187.9|43202.9|43182.9|43207.9|43187.9|43201|43181|4
1636118960000|2021-11-05 13:29:20|43200.4|43180.4|43195.4|43175.4|43203.5|43183.5|43195.4|43175.4|10
1636118970000|2021-11-05 13:29:30|43194.8|43174.8|43202.9|43182.9|43202.9|43182.9|43189.8|43169.8|16
1636118980000|2021-11-05 13:29:40|43199.8|43179.8|43205.4|43185.4|43205.4|43185.4|43198.5|43178.5|6
1636118990000|2021-11-05 13:29:50|43206.7|43186.7|43205.4|43185.4|43207.9|43187.9|43205.4|43185.4|11
1636119000000|2021-11-05 13:30:00|43207.9|43187.9|43180.4|43160.4|43221|43201|43174.8|43154.8|59
1636119010000|2021-11-05 13:30:10|43177.9|43157.9|43187.9|43167.9|43194.2|43174.2|43177.9|43157.9|18
1636119020000|2021-11-05 13:30:20|43188.5|43168.5|43182.9|43162.9|43192.9|43172.9|43182.9|43162.9|9
1636119030000|2021-11-05 13:30:30|43181.6|43161.6|43166|43146|43181.6|43161.6|43162.9|43142.9|17
1636119040000|2021-11-05 13:30:40|43165.4|43145.4|43177.9|43157.9|43177.9|43157.9|43157.9|43137.9|9
1636119050000|2021-11-05 13:30:50|43178.5|43158.5|43176|43156|43182.9|43162.9|43176|43156|12
1636119060000|2021-11-05 13:31:00|43177.9|43157.9|43182.9|43162.9|43182.9|43162.9|43173.5|43153.5|15
1636119070000|2021-11-05 13:31:10|43184.2|43164.2|43201.6|43181.6|43206|43186|43184.2|43164.2|23
1636119080000|2021-11-05 13:31:20|43199.1|43179.1|43177.9|43157.9|43199.1|43179.1|43174.8|43154.8|15
1636119090000|2021-11-05 13:31:30|43172.9|43152.9|43160.4|43140.4|43180.4|43160.4|43160.4|43140.4|9
1636119100000|2021-11-05 13:31:40|43147.2|43127.2|43142.9|43122.9|43147.9|43127.9|43142.9|43122.9|16
1636119110000|2021-11-05 13:31:50|43140.4|43120.4|43138.5|43118.5|43142.9|43122.9|43135.4|43115.4|9
1636119120000|2021-11-05 13:32:00|43140.4|43120.4|43153.5|43133.5|43158.5|43138.5|43137.9|43117.9|24
1636119130000|2021-11-05 13:32:10|43160.4|43140.4|43162.9|43142.9|43167.9|43147.9|43157.9|43137.9|16
1636119140000|2021-11-05 13:32:20|43163.5|43143.5|43167.9|43147.9|43177.9|43157.9|43163.5|43143.5|29
1636119150000|2021-11-05 13:32:30|43165.4|43145.4|43152.9|43132.9|43165.4|43145.4|43147.9|43127.9|29
1636119160000|2021-11-05 13:32:40|43152.2|43132.2|43144.7|43124.7|43152.9|43132.9|43143.5|43123.5|10
1636119170000|2021-11-05 13:32:50|43146|43126|43147.2|43127.2|43152.9|43132.9|43141.6|43121.6|20
1636119180000|2021-11-05 13:33:00|43144.7|43124.7|43168.5|43148.5|43168.5|43148.5|43142.9|43122.9|17
1636119190000|2021-11-05 13:33:10|43169.2|43149.2|43177.9|43157.9|43191|43171|43164.7|43144.7|42
1636119200000|2021-11-05 13:33:20|43181|43161|43181|43161|43181|43161|43177.2|43157.2|11
1636119210000|2021-11-05 13:33:30|43186|43166|43197.9|43177.9|43199.2|43179.2|43185.4|43165.4|39
1636119220000|2021-11-05 13:33:40|43198.5|43178.5|43182.9|43162.9|43201|43181|43182.9|43162.9|9
1636119230000|2021-11-05 13:33:50|43184.2|43164.2|43199.2|43179.2|43199.2|43179.2|43182.9|43162.9|12
1636119240000|2021-11-05 13:34:00|43196|43176|43162.9|43142.9|43196|43176|43162.9|43142.9|16
1636119250000|2021-11-05 13:34:10|43165.4|43145.4|43162.9|43142.9|43167.9|43147.9|43162.9|43142.9|8
1636119260000|2021-11-05 13:34:20|43157.9|43137.9|43147.2|43127.2|43157.9|43137.9|43147.2|43127.2|9
1636119270000|2021-11-05 13:34:30|43145.4|43125.4|43150.4|43130.4|43153.5|43133.5|43145.4|43125.4|16
1636119280000|2021-11-05 13:34:40|43149.7|43129.7|43161|43141|43163.5|43143.5|43147.2|43127.2|11
1636119290000|2021-11-05 13:34:50|43160.4|43140.4|43155.4|43135.4|43162.2|43142.2|43152.9|43132.9|7
1636119300000|2021-11-05 13:35:00|43156|43136|43152.9|43132.9|43158.5|43138.5|43152.9|43132.9|17
1636119310000|2021-11-05 13:35:10|43147.9|43127.9|43142.9|43122.9|43147.9|43127.9|43142.9|43122.9|2
1636119320000|2021-11-05 13:35:20|43142.2|43122.2|43097.2|43077.2|43142.2|43122.2|43097.2|43077.2|16
1636119330000|2021-11-05 13:35:30|43095.4|43075.4|43107.9|43087.9|43112.9|43092.9|43095.4|43075.4|18
1636119340000|2021-11-05 13:35:40|43110.4|43090.4|43092.9|43072.9|43112.9|43092.9|43092.2|43072.2|30
1636119350000|2021-11-05 13:35:50|43093.5|43073.5|43097.9|43077.9|43097.9|43077.9|43090.4|43070.4|7
1636119360000|2021-11-05 13:36:00|43096|43076|43102.9|43082.9|43105.4|43085.4|43092.9|43072.9|10
1636119370000|2021-11-05 13:36:10|43100.4|43080.4|43101|43081|43102.9|43082.9|43097.9|43077.9|6
1636119380000|2021-11-05 13:36:20|43102.9|43082.9|43097.9|43077.9|43105.4|43085.4|43097.9|43077.9|10
1636119390000|2021-11-05 13:36:30|43097.2|43077.2|43090.4|43070.4|43097.9|43077.9|43087.9|43067.9|11
1636119400000|2021-11-05 13:36:40|43086|43066|43052.9|43032.9|43086|43066|43052.9|43032.9|83
1636119410000|2021-11-05 13:36:50|43050.4|43030.4|43044.7|43024.7|43052.9|43032.9|43035.4|43015.4|72
1636119420000|2021-11-05 13:37:00|43044.1|43024.1|43033.5|43013.5|43045.4|43025.4|43027.9|43007.9|51
1636119430000|2021-11-05 13:37:10|43032.9|43012.9|43034.7|43014.7|43041|43021|43032.9|43012.9|17
1636119440000|2021-11-05 13:37:20|43035.4|43015.4|43035.4|43015.4|43037.9|43017.9|43034.7|43014.7|22
1636119450000|2021-11-05 13:37:30|43034.7|43014.7|43045.4|43025.4|43045.4|43025.4|43034.7|43014.7|17
1636119460000|2021-11-05 13:37:40|43042.9|43022.9|43047.9|43027.9|43047.9|43027.9|43042.9|43022.9|9
1636119470000|2021-11-05 13:37:50|43050.4|43030.4|43037.9|43017.9|43050.4|43030.4|43037.9|43017.9|12
1636119480000|2021-11-05 13:38:00|43035.4|43015.4|43037.9|43017.9|43043.5|43023.5|43032.9|43012.9|19
1636119490000|2021-11-05 13:38:10|43037.2|43017.2|43017.9|42997.9|43037.2|43017.2|43016|42996|18
1636119500000|2021-11-05 13:38:20|43020.4|43000.4|42997.9|42977.9|43024.7|43004.7|42997.9|42977.9|22
1636119510000|2021-11-05 13:38:30|42996|42976|42999.7|42979.7|43000.4|42980.4|42996|42976|12
1636119520000|2021-11-05 13:38:40|43000.4|42980.4|42992.9|42972.9|43000.4|42980.4|42989.7|42969.7|12
1636119530000|2021-11-05 13:38:50|42995.4|42975.4|42999.7|42979.7|43006|42986|42995.4|42975.4|16
1636119540000|2021-11-05 13:39:00|42997.2|42977.2|42993.5|42973.5|43006|42986|42993.5|42973.5|18
1636119550000|2021-11-05 13:39:10|42996|42976|43003.5|42983.5|43003.5|42983.5|42992.9|42972.9|9
1636119560000|2021-11-05 13:39:20|43004.1|42984.1|43003.5|42983.5|43004.1|42984.1|43001|42981|8
1636119570000|2021-11-05 13:39:30|43001|42981|43005.4|42985.4|43005.4|42985.4|42999.7|42979.7|7
1636119580000|2021-11-05 13:39:40|43010.4|42990.4|43010.4|42990.4|43010.4|42990.4|43002.9|42982.9|17
1636119590000|2021-11-05 13:39:50|43017.9|42997.9|43017.9|42997.9|43022.9|43002.9|43014.7|42994.7|9
1636119600000|2021-11-05 13:40:00|43018.5|42998.5|43016.6|42996.6|43038.5|43018.5|43016.6|42996.6|25
1636119610000|2021-11-05 13:40:10|43017.3|42997.3|43001.6|42981.6|43019.1|42999.1|43001.6|42981.6|11
1636119620000|2021-11-05 13:40:20|43004.1|42984.1|43001.6|42981.6|43004.1|42984.1|42991.6|42971.6|12
1636119630000|2021-11-05 13:40:30|42999.1|42979.1|42996.6|42976.6|42999.1|42979.1|42996|42976|6
1636119640000|2021-11-05 13:40:40|42998.5|42978.5|43009.1|42989.1|43009.1|42989.1|42998.5|42978.5|8
1636119650000|2021-11-05 13:40:50|43008.5|42988.5|43009.1|42989.1|43009.1|42989.1|43004.8|42984.8|12
1636119660000|2021-11-05 13:41:00|43006.6|42986.6|43011.6|42991.6|43014.1|42994.1|43006.6|42986.6|10
1636119670000|2021-11-05 13:41:10|43012.3|42992.3|43024.1|43004.1|43024.1|43004.1|43012.3|42992.3|9
1636119680000|2021-11-05 13:41:20|43023.5|43003.5|43019.1|42999.1|43024.1|43004.1|43019.1|42999.1|3
1636119690000|2021-11-05 13:41:30|43019.8|42999.8|43021.6|43001.6|43021.6|43001.6|43019.1|42999.1|6
1636119700000|2021-11-05 13:41:40|43024.1|43004.1|43024.1|43004.1|43024.1|43004.1|43024.1|43004.1|8
1636119710000|2021-11-05 13:41:50|43019.1|42999.1|43019.1|42999.1|43019.1|42999.1|43014.1|42994.1|4
1636119720000|2021-11-05 13:42:00|43014.1|42994.1|43006.6|42986.6|43014.1|42994.1|43006.6|42986.6|5
1636119730000|2021-11-05 13:42:10|43014.1|42994.1|43011.6|42991.6|43014.1|42994.1|43011.6|42991.6|2
1636119740000|2021-11-05 13:42:20|43014.1|42994.1|43014.1|42994.1|43016.6|42996.6|43014.1|42994.1|6
1636119750000|2021-11-05 13:42:30|43014.8|42994.8|43012.3|42992.3|43021.6|43001.6|43012.3|42992.3|16
1636119760000|2021-11-05 13:42:40|43014.1|42994.1|43014.1|42994.1|43016.6|42996.6|43014.1|42994.1|14
1636119770000|2021-11-05 13:42:50|43016.6|42996.6|43015.4|42995.4|43017.3|42997.3|43000.4|42980.4|96
1636119780000|2021-11-05 13:43:00|43012.9|42992.9|43034.2|43014.2|43037.9|43017.9|43012.9|42992.9|49
1636119790000|2021-11-05 13:43:10|43031.7|43011.7|43011.7|42991.7|43034.2|43014.2|43009.2|42989.2|13
1636119800000|2021-11-05 13:43:20|43008.5|42988.5|42986.7|42966.7|43009.2|42989.2|42984.2|42964.2|37
1636119810000|2021-11-05 13:43:30|42984.2|42964.2|42976.7|42956.7|42986|42966|42972.3|42952.3|28
1636119820000|2021-11-05 13:43:40|42978.5|42958.5|42974.2|42954.2|42984.2|42964.2|42974.2|42954.2|8
1636119830000|2021-11-05 13:43:50|42971|42951|42960.4|42940.4|42971|42951|42958.5|42938.5|12
1636119840000|2021-11-05 13:44:00|42961|42941|42960.4|42940.4|42961|42941|42953.5|42933.5|14
1636119850000|2021-11-05 13:44:10|42957.9|42937.9|42920.4|42900.4|42957.9|42937.9|42919.8|42899.8|74
1636119860000|2021-11-05 13:44:20|42919.8|42899.8|42926.7|42906.7|42926.7|42906.7|42914.1|42894.1|31
1636119870000|2021-11-05 13:44:30|42924.2|42904.2|42937.3|42917.3|42939.2|42919.2|42924.2|42904.2|23
1636119880000|2021-11-05 13:44:40|42939.2|42919.2|42949.2|42929.2|42954.8|42934.8|42939.2|42919.2|9
1636119890000|2021-11-05 13:44:50|42944.2|42924.2|42931.7|42911.7|42944.2|42924.2|42929.2|42909.2|8
1636119900000|2021-11-05 13:45:00|42931|42911|42897.2|42877.2|42931|42911|42895.4|42875.4|74
1636119910000|2021-11-05 13:45:10|42897.9|42877.9|42891.6|42871.6|42901|42881|42891|42871|95
1636119920000|2021-11-05 13:45:20|42892.2|42872.2|42904.1|42884.1|42907.2|42887.2|42891.6|42871.6|89
1636119930000|2021-11-05 13:45:30|42901.6|42881.6|42886.6|42866.6|42901.6|42881.6|42881.6|42861.6|150
1636119940000|2021-11-05 13:45:40|42887.2|42867.2|42902.8|42882.8|42904.7|42884.7|42887.2|42867.2|182
1636119950000|2021-11-05 13:45:50|42900.3|42880.3|42882.8|42862.8|42900.3|42880.3|42882.8|42862.8|210
1636119960000|2021-11-05 13:46:00|42885.3|42865.3|42896|42876|42899.7|42879.7|42885.3|42865.3|273
1636119970000|2021-11-05 13:46:10|42899.1|42879.1|42926.6|42906.6|42926.6|42906.6|42899.1|42879.1|21
1636119980000|2021-11-05 13:46:20|42928.5|42908.5|42921.6|42901.6|42934.1|42914.1|42921.6|42901.6|30
1636119990000|2021-11-05 13:46:30|42923.5|42903.5|42924.1|42904.1|42927.9|42907.9|42916|42896|29
1636120000000|2021-11-05 13:46:40|42929.1|42909.1|42939.1|42919.1|42939.1|42919.1|42929.1|42909.1|18
1636120010000|2021-11-05 13:46:50|42938.5|42918.5|42939.1|42919.1|42944.1|42924.1|42938.5|42918.5|20
1636120020000|2021-11-05 13:47:00|42936.6|42916.6|42934.1|42914.1|42936.6|42916.6|42934.1|42914.1|9
1636120030000|2021-11-05 13:47:10|42939.1|42919.1|42939.1|42919.1|42939.1|42919.1|42936.6|42916.6|6
1636120040000|2021-11-05 13:47:20|42946.6|42926.6|42954.1|42934.1|42954.1|42934.1|42946.6|42926.6|9
1636120050000|2021-11-05 13:47:30|42962.3|42942.3|42964.1|42944.1|42964.8|42944.8|42959.1|42939.1|13
1636120060000|2021-11-05 13:47:40|42956.6|42936.6|42956.6|42936.6|42956.6|42936.6|42956.6|42936.6|5
1636120070000|2021-11-05 13:47:50|42949.1|42929.1|42946.6|42926.6|42949.1|42929.1|42946.6|42926.6|5
1636120080000|2021-11-05 13:48:00|42944.1|42924.1|42916|42896|42944.1|42924.1|42914.1|42894.1|16
1636120090000|2021-11-05 13:48:10|42919.1|42899.1|42916.6|42896.6|42919.1|42899.1|42914.8|42894.8|6
1636120100000|2021-11-05 13:48:20|42914.1|42894.1|42926.6|42906.6|42926.6|42906.6|42909.1|42889.1|13
1636120110000|2021-11-05 13:48:30|42929.1|42909.1|42926|42906|42929.1|42909.1|42926|42906|2
1636120120000|2021-11-05 13:48:40|42925.4|42905.4|42926.6|42906.6|42926.6|42906.6|42923.5|42903.5|2
1636120130000|2021-11-05 13:48:50|42928.5|42908.5|42924.1|42904.1|42935.4|42915.4|42924.1|42904.1|6
1636120140000|2021-11-05 13:49:00|42921.6|42901.6|42924.1|42904.1|42924.1|42904.1|42909.1|42889.1|20
1636120150000|2021-11-05 13:49:10|42929.1|42909.1|42914.1|42894.1|42929.1|42909.1|42912.3|42892.3|9
1636120160000|2021-11-05 13:49:20|42912.3|42892.3|42901.6|42881.6|42912.3|42892.3|42899.1|42879.1|10
1636120170000|2021-11-05 13:49:30|42904.1|42884.1|42919.1|42899.1|42919.1|42899.1|42904.1|42884.1|8
1636120180000|2021-11-05 13:49:40|42919.8|42899.8|42921.6|42901.6|42921.6|42901.6|42919.8|42899.8|1
1636120190000|2021-11-05 13:49:50|42919.1|42899.1|42924.1|42904.1|42924.1|42904.1|42919.1|42899.1|5
1636120200000|2021-11-05 13:50:00|42926.6|42906.6|42924.8|42904.8|42929.1|42909.1|42921.6|42901.6|23
1636120210000|2021-11-05 13:50:10|42924.1|42904.1|42925.4|42905.4|42925.4|42905.4|42920.4|42900.4|16
1636120220000|2021-11-05 13:50:20|42926|42906|42935.4|42915.4|42935.4|42915.4|42926|42906|3
1636120230000|2021-11-05 13:50:30|42937.9|42917.9|42940.4|42920.4|42940.4|42920.4|42937.9|42917.9|4
1636120240000|2021-11-05 13:50:40|42942.9|42922.9|42937.9|42917.9|42947.9|42927.9|42937.9|42917.9|18
1636120250000|2021-11-05 13:50:50|42932.9|42912.9|42930.4|42910.4|42932.9|42912.9|42930.4|42910.4|3
1636120260000|2021-11-05 13:51:00|42926.6|42906.6|42905.4|42885.4|42926.6|42906.6|42905.4|42885.4|25
1636120270000|2021-11-05 13:51:10|42903.5|42883.5|42894.1|42874.1|42905.4|42885.4|42894.1|42874.1|33
1636120280000|2021-11-05 13:51:20|42894.8|42874.8|42901.6|42881.6|42901.6|42881.6|42894.8|42874.8|3
1636120290000|2021-11-05 13:51:30|42903.5|42883.5|42909.1|42889.1|42909.1|42889.1|42903.5|42883.5|13
1636120300000|2021-11-05 13:51:40|42931|42911|42932.9|42912.9|42937.2|42917.2|42930.4|42910.4|12
1636120310000|2021-11-05 13:51:50|42929.7|42909.7|42930.4|42910.4|42932.9|42912.9|42927.9|42907.9|22
1636120320000|2021-11-05 13:52:00|42932.9|42912.9|42931.6|42911.6|42932.9|42912.9|42925.4|42905.4|16
1636120330000|2021-11-05 13:52:10|42926.6|42906.6|42926.6|42906.6|42926.6|42906.6|42924.1|42904.1|9
1636120340000|2021-11-05 13:52:20|42929.1|42909.1|42926.6|42906.6|42931.6|42911.6|42926.6|42906.6|4
1636120350000|2021-11-05 13:52:30|42924.7|42904.7|42915.4|42895.4|42924.7|42904.7|42915.4|42895.4|16
1636120360000|2021-11-05 13:52:40|||||||||2
1636120370000|2021-11-05 13:52:50|42914.7|42894.7|42917.9|42897.9|42917.9|42897.9|42912.9|42892.9|14
1636120380000|2021-11-05 13:53:00|42919.7|42899.7|42927.9|42907.9|42927.9|42907.9|42919.7|42899.7|9
1636120390000|2021-11-05 13:53:10|42932.9|42912.9|42937.9|42917.9|42937.9|42917.9|42932.9|42912.9|8
1636120400000|2021-11-05 13:53:20|42939.7|42919.7|42937.9|42917.9|42942.9|42922.9|42937.9|42917.9|7
1636120410000|2021-11-05 13:53:30|42935.4|42915.4|42932.9|42912.9|42935.4|42915.4|42932.9|42912.9|6
1636120420000|2021-11-05 13:53:40|42933.5|42913.5|42929.7|42909.7|42935.4|42915.4|42927.9|42907.9|11
1636120430000|2021-11-05 13:53:50|42927.9|42907.9|42924.7|42904.7|42927.9|42907.9|42917.9|42897.9|18
1636120440000|2021-11-05 13:54:00|42927.2|42907.2|42932.8|42912.8|42932.8|42912.8|42925.3|42905.3|15
1636120450000|2021-11-05 13:54:10|42930.3|42910.3|42930.3|42910.3|42930.3|42910.3|42927.8|42907.8|12
1636120460000|2021-11-05 13:54:20|42932.2|42912.2|42932.2|42912.2|42932.2|42912.2|42932.2|42912.2|3
1636120470000|2021-11-05 13:54:30|42932.8|42912.8|42927.8|42907.8|42934.7|42914.7|42927.8|42907.8|8
1636120480000|2021-11-05 13:54:40|42922.8|42902.8|42910.3|42890.3|42922.8|42902.8|42907.8|42887.8|14
1636120490000|2021-11-05 13:54:50|42907.2|42887.2|42894.7|42874.7|42907.2|42887.2|42887.2|42867.2|33
1636120500000|2021-11-05 13:55:00|42895.3|42875.3|42895.3|42875.3|42910.3|42890.3|42895.3|42875.3|18
1636120510000|2021-11-05 13:55:10|42892.8|42872.8|42884.7|42864.7|42892.8|42872.8|42876.6|42856.6|25
1636120520000|2021-11-05 13:55:20|42885.3|42865.3|42892.8|42872.8|42892.8|42872.8|42885.3|42865.3|12
1636120530000|2021-11-05 13:55:30|42895.3|42875.3|42884.7|42864.7|42900.3|42880.3|42884.7|42864.7|13
1636120540000|2021-11-05 13:55:40|42887.8|42867.8|42887.8|42867.8|42889.7|42869.7|42887.8|42867.8|16
1636120550000|2021-11-05 13:55:50|42882.8|42862.8|42880.3|42860.3|42882.8|42862.8|42877.8|42857.8|12
1636120560000|2021-11-05 13:56:00|42878.5|42858.5|42874.7|42854.7|42879.7|42859.7|42874.7|42854.7|15
1636120570000|2021-11-05 13:56:10|42869.7|42849.7|42869.1|42849.1|42870.3|42850.3|42865.3|42845.3|21
1636120580000|2021-11-05 13:56:20|42869.7|42849.7|42869.7|42849.7|42871.6|42851.6|42867.2|42847.2|12
1636120590000|2021-11-05 13:56:30|42869.1|42849.1|42872.2|42852.2|42872.2|42852.2|42869.1|42849.1|8
1636120600000|2021-11-05 13:56:40|42873.4|42853.4|42879.7|42859.7|42879.7|42859.7|42871.6|42851.6|11
1636120610000|2021-11-05 13:56:50|42883.4|42863.4|42882.2|42862.2|42889.1|42869.1|42881.6|42861.6|11
1636120620000|2021-11-05 13:57:00|42876.6|42856.6|42889.7|42869.7|42889.7|42869.7|42876.6|42856.6|10
1636120630000|2021-11-05 13:57:10|42891.6|42871.6|42891.6|42871.6|42891.6|42871.6|42886.6|42866.6|10
1636120640000|2021-11-05 13:57:20|42889.1|42869.1|42881.6|42861.6|42889.1|42869.1|42881.6|42861.6|10
1636120650000|2021-11-05 13:57:30|42883.4|42863.4|42881.6|42861.6|42883.4|42863.4|42880.9|42860.9|10
1636120660000|2021-11-05 13:57:40|42880.9|42860.9|42878.4|42858.4|42880.9|42860.9|42878.4|42858.4|8
1636120670000|2021-11-05 13:57:50|42875.9|42855.9|42878.4|42858.4|42878.4|42858.4|42875.9|42855.9|6
1636120680000|2021-11-05 13:58:00|42876.6|42856.6|42874.1|42854.1|42876.6|42856.6|42871.6|42851.6|16
1636120690000|2021-11-05 13:58:10|42875.9|42855.9|42906.6|42886.6|42906.6|42886.6|42875.9|42855.9|18
1636120700000|2021-11-05 13:58:20|42905.9|42885.9|42896.6|42876.6|42905.9|42885.9|42895.9|42875.9|11
1636120710000|2021-11-05 13:58:30|42894.7|42874.7|42891.6|42871.6|42894.7|42874.7|42891.6|42871.6|1
1636120720000|2021-11-05 13:58:40|42890.3|42870.3|42894.1|42874.1|42894.7|42874.7|42886.6|42866.6|5
1636120730000|2021-11-05 13:58:50|42893.4|42873.4|42894.7|42874.7|42894.7|42874.7|42889.7|42869.7|7
1636120740000|2021-11-05 13:59:00|42895.3|42875.3|42897.8|42877.8|42897.8|42877.8|42895.3|42875.3|7
1636120750000|2021-11-05 13:59:10|42906.6|42886.6|42920.9|42900.9|42920.9|42900.9|42906.6|42886.6|15
1636120760000|2021-11-05 13:59:20|42921.6|42901.6|42925.9|42905.9|42929.1|42909.1|42921.6|42901.6|12
1636120770000|2021-11-05 13:59:30|42925.3|42905.3|42916.6|42896.6|42925.9|42905.9|42916.6|42896.6|13
1636120780000|2021-11-05 13:59:40|42919.1|42899.1|42924.1|42904.1|42926.6|42906.6|42919.1|42899.1|6
1636120790000|2021-11-05 13:59:50|42921.6|42901.6|42921.6|42901.6|42924.1|42904.1|42921.6|42901.6|12
1636120800000|2021-11-05 14:00:00|42922.2|42902.2|42909.1|42889.1|42924.1|42904.1|42909.1|42889.1|27
1636120810000|2021-11-05 14:00:10|42906.6|42886.6|42906.6|42886.6|42909.1|42889.1|42906.6|42886.6|6
1636120820000|2021-11-05 14:00:20|42909.1|42889.1|42917.2|42897.2|42917.2|42897.2|42909.1|42889.1|6
1636120830000|2021-11-05 14:00:30|42916.6|42896.6|42921.6|42901.6|42921.6|42901.6|42916.6|42896.6|7
1636120840000|2021-11-05 14:00:40|42923.4|42903.4|42920.9|42900.9|42924.1|42904.1|42920.9|42900.9|11
1636120850000|2021-11-05 14:00:50|42919.1|42899.1|42909.1|42889.1|42919.1|42899.1|42906.6|42886.6|7
1636120860000|2021-11-05 14:01:00|42906.6|42886.6|42911.6|42891.6|42916.6|42896.6|42906.6|42886.6|20
1636120870000|2021-11-05 14:01:10|42916.6|42896.6|42914.1|42894.1|42919.1|42899.1|42914.1|42894.1|11
1636120880000|2021-11-05 14:01:20|42911.6|42891.6|42898.4|42878.4|42911.6|42891.6|42898.4|42878.4|21
1636120890000|2021-11-05 14:01:30|42899.1|42879.1|42895.9|42875.9|42899.1|42879.1|42895.9|42875.9|5
1636120900000|2021-11-05 14:01:40|42895.3|42875.3|42891.6|42871.6|42895.3|42875.3|42889.1|42869.1|5
1636120910000|2021-11-05 14:01:50|42893.4|42873.4|42897.2|42877.2|42899.7|42879.7|42893.4|42873.4|14
1636120920000|2021-11-05 14:02:00|42899.1|42879.1|42904.1|42884.1|42904.1|42884.1|42899.1|42879.1|30
1636120930000|2021-11-05 14:02:10|42905.9|42885.9|42900.9|42880.9|42905.9|42885.9|42900.9|42880.9|16
1636120940000|2021-11-05 14:02:20|42894.1|42874.1|42894.1|42874.1|42894.1|42874.1|42894.1|42874.1|4
1636120950000|2021-11-05 14:02:30|42888.4|42868.4|42871.6|42851.6|42888.4|42868.4|42871.6|42851.6|22
1636120960000|2021-11-05 14:02:40|42869.1|42849.1|42888.4|42868.4|42889.1|42869.1|42861.6|42841.6|28
1636120970000|2021-11-05 14:02:50|42891.6|42871.6|42891.6|42871.6|42894.1|42874.1|42889.1|42869.1|10
1636120980000|2021-11-05 14:03:00|42886.6|42866.6|42881.6|42861.6|42886.6|42866.6|42881.6|42861.6|6
1636120990000|2021-11-05 14:03:10|42879.1|42859.1|42881.6|42861.6|42884.1|42864.1|42878.4|42858.4|12
1636121000000|2021-11-05 14:03:20|42880.9|42860.9|42884.1|42864.1|42884.1|42864.1|42878.4|42858.4|12
1636121010000|2021-11-05 14:03:30|42881.6|42861.6|42876.6|42856.6|42881.6|42861.6|42876.6|42856.6|2
1636121020000|2021-11-05 14:03:40|42874.1|42854.1|42874.1|42854.1|42874.1|42854.1|42874.1|42854.1|6
1636121030000|2021-11-05 14:03:50|42871.6|42851.6|42871.6|42851.6|42871.6|42851.6|42866.6|42846.6|9
1636121040000|2021-11-05 14:04:00|42874.1|42854.1|42867.2|42847.2|42876.6|42856.6|42867.2|42847.2|9
1636121050000|2021-11-05 14:04:10|42864.7|42844.7|42876.6|42856.6|42876.6|42856.6|42864.7|42844.7|11
1636121060000|2021-11-05 14:04:20|42869.1|42849.1|42874.1|42854.1|42881.6|42861.6|42866.6|42846.6|40
1636121070000|2021-11-05 14:04:30|42869.1|42849.1|42867.8|42847.8|42869.1|42849.1|42867.8|42847.8|9
1636121080000|2021-11-05 14:04:40|42865.9|42845.9|42861|42841|42865.9|42845.9|42854.1|42834.1|22
1636121090000|2021-11-05 14:04:50|42859.7|42839.7|42828.5|42808.5|42859.7|42839.7|42826.6|42806.6|11
1636121100000|2021-11-05 14:05:00|42830.3|42810.3|42842.8|42822.8|42842.8|42822.8|42830.3|42810.3|26
1636121110000|2021-11-05 14:05:10|42845.3|42825.3|42850.3|42830.3|42850.3|42830.3|42845.3|42825.3|14
1636121120000|2021-11-05 14:05:20|42851.6|42831.6|42869.1|42849.1|42869.1|42849.1|42849.1|42829.1|15
1636121130000|2021-11-05 14:05:30|42871.6|42851.6|42871.6|42851.6|42874.1|42854.1|42871.6|42851.6|8
1636121140000|2021-11-05 14:05:40|42874.1|42854.1|42881.6|42861.6|42884.1|42864.1|42871.6|42851.6|9
1636121150000|2021-11-05 14:05:50|42886.6|42866.6|42884.1|42864.1|42886.6|42866.6|42884.1|42864.1|9
1636121160000|2021-11-05 14:06:00|42856|42836|42859.1|42839.1|42864.1|42844.1|42854.1|42834.1|17
1636121170000|2021-11-05 14:06:10|42856.6|42836.6|42854.1|42834.1|42856.6|42836.6|42854.1|42834.1|6
1636121180000|2021-11-05 14:06:20|42848.5|42828.5|42844.1|42824.1|42848.5|42828.5|42841.6|42821.6|13
1636121190000|2021-11-05 14:06:30|42846.6|42826.6|42860.4|42840.4|42860.4|42840.4|42846.6|42826.6|7
1636121200000|2021-11-05 14:06:40|42867.2|42847.2|42867.2|42847.2|42867.2|42847.2|42867.2|42847.2|2
1636121210000|2021-11-05 14:06:50|42864.1|42844.1|42854.1|42834.1|42864.1|42844.1|42854.1|42834.1|6
1636121220000|2021-11-05 14:07:00|42841|42821|42824.1|42804.1|42841|42821|42824.1|42804.1|13
1636121230000|2021-11-05 14:07:10|42823.5|42803.5|42829.7|42809.7|42829.7|42809.7|42819.1|42799.1|24
1636121240000|2021-11-05 14:07:20|42831|42811|42830.4|42810.4|42832.9|42812.9|42830.4|42810.4|5
1636121250000|2021-11-05 14:07:30|42831|42811|42830.4|42810.4|42831.6|42811.6|42830.4|42810.4|4
1636121260000|2021-11-05 14:07:40|42835.4|42815.4|42839.7|42819.7|42839.7|42819.7|42835.4|42815.4|23
1636121270000|2021-11-05 14:07:50|42839.1|42819.1|42839.1|42819.1|42841.6|42821.6|42839.1|42819.1|7
1636121280000|2021-11-05 14:08:00|42844.1|42824.1|42841.6|42821.6|42844.1|42824.1|42839.1|42819.1|23
1636121290000|2021-11-05 14:08:10|||||||||1
1636121300000|2021-11-05 14:08:20|42843.5|42823.5|42846|42826|42846|42826|42843.5|42823.5|4
1636121310000|2021-11-05 14:08:30|42851|42831|42857.8|42837.8|42866.6|42846.6|42851|42831|27
1636121320000|2021-11-05 14:08:40|42858.5|42838.5|42858.5|42838.5|42858.5|42838.5|42858.5|42838.5|3
1636121330000|2021-11-05 14:08:50|42859.1|42839.1|42862.8|42842.8|42863.5|42843.5|42859.1|42839.1|3
1636121340000|2021-11-05 14:09:00|42863.5|42843.5|42862.8|42842.8|42863.5|42843.5|42862.8|42842.8|12
1636121350000|2021-11-05 14:09:10|42859.7|42839.7|42862.8|42842.8|42864.7|42844.7|42859.7|42839.7|4
1636121360000|2021-11-05 14:09:20|42861|42841|42866|42846|42866|42846|42860.3|42840.3|6
1636121370000|2021-11-05 14:09:30|42871|42851|42890.3|42870.3|42892.8|42872.8|42871|42851|18
1636121380000|2021-11-05 14:09:40|42882.8|42862.8|42872.8|42852.8|42882.8|42862.8|42872.8|42852.8|22
1636121390000|2021-11-05 14:09:50|42870.3|42850.3|42862.2|42842.2|42870.3|42850.3|42862.2|42842.2|6
1636121400000|2021-11-05 14:10:00|42860.3|42840.3|42837.8|42817.8|42860.3|42840.3|42837.8|42817.8|13
1636121410000|2021-11-05 14:10:10|42837.2|42817.2|42837.8|42817.8|42837.8|42817.8|42830.3|42810.3|13
1636121420000|2021-11-05 14:10:20|42841|42821|42862.8|42842.8|42865.3|42845.3|42841|42821|16
1636121430000|2021-11-05 14:10:30|42862.2|42842.2|42847.8|42827.8|42862.8|42842.8|42847.8|42827.8|8
1636121440000|2021-11-05 14:10:40|42847.2|42827.2|42847.2|42827.2|42847.2|42827.2|42847.2|42827.2|5
1636121450000|2021-11-05 14:10:50|42847.8|42827.8|42847.8|42827.8|42847.8|42827.8|42845.3|42825.3|6
1636121460000|2021-11-05 14:11:00|42845.3|42825.3|42837.8|42817.8|42845.3|42825.3|42837.8|42817.8|11
1636121470000|2021-11-05 14:11:10|42840.3|42820.3|42832.2|42812.2|42840.3|42820.3|42832.2|42812.2|6
1636121480000|2021-11-05 14:11:20|42832.8|42812.8|42837.8|42817.8|42837.8|42817.8|42832.8|42812.8|6
1636121490000|2021-11-05 14:11:30|42845.3|42825.3|42865.3|42845.3|42865.3|42845.3|42845.3|42825.3|15
1636121500000|2021-11-05 14:11:40|42867.2|42847.2|42870.3|42850.3|42871|42851|42867.2|42847.2|11
1636121510000|2021-11-05 14:11:50|42871|42851|42875.3|42855.3|42875.3|42855.3|42871|42851|5
1636121520000|2021-11-05 14:12:00|42876|42856|42907.8|42887.8|42907.8|42887.8|42876|42856|20
1636121530000|2021-11-05 14:12:10|42907.2|42887.2|42897.8|42877.8|42907.2|42887.2|42897.8|42877.8|9
1636121540000|2021-11-05 14:12:20|||||||||2
1636121550000|2021-11-05 14:12:30|42902.8|42882.8|42905.3|42885.3|42905.3|42885.3|42902.8|42882.8|25
1636121560000|2021-11-05 14:12:40|42907.2|42887.2|42907.8|42887.8|42907.8|42887.8|42907.2|42887.2|13
1636121570000|2021-11-05 14:12:50|42905.3|42885.3|42902.8|42882.8|42905.3|42885.3|42902.8|42882.8|10
1636121580000|2021-11-05 14:13:00|42902.2|42882.2|42912.8|42892.8|42912.8|42892.8|42900.3|42880.3|16
1636121590000|2021-11-05 14:13:10|42914.7|42894.7|42974.7|42954.7|42983.5|42963.5|42914.7|42894.7|53
1636121600000|2021-11-05 14:13:20|42977.2|42957.2|43001|42981|43006.6|42986.6|42977.2|42957.2|30
1636121610000|2021-11-05 14:13:30|42998.5|42978.5|42984.1|42964.1|42999.1|42979.1|42984.1|42964.1|25
1636121620000|2021-11-05 14:13:40|42986|42966|42979.1|42959.1|42989.1|42969.1|42979.1|42959.1|14
1636121630000|2021-11-05 14:13:50|42984.1|42964.1|42981.6|42961.6|42984.1|42964.1|42981.6|42961.6|5
1636121640000|2021-11-05 14:14:00|42984.1|42964.1|42969.7|42949.7|42984.1|42964.1|42969.1|42949.1|17
1636121650000|2021-11-05 14:14:10|42971.6|42951.6|42985.4|42965.4|42985.4|42965.4|42971.6|42951.6|8
1636121660000|2021-11-05 14:14:20|42984.1|42964.1|42979.1|42959.1|42984.7|42964.7|42976.6|42956.6|17
1636121670000|2021-11-05 14:14:30|42974.1|42954.1|42979.7|42959.7|42979.7|42959.7|42974.1|42954.1|4
1636121680000|2021-11-05 14:14:40|42981.6|42961.6|42982.2|42962.2|42985.4|42965.4|42981.6|42961.6|6
1636121690000|2021-11-05 14:14:50|42977.8|42957.8|42954.1|42934.1|42977.8|42957.8|42954.1|42934.1|10
1636121700000|2021-11-05 14:15:00|42951|42931|42941.6|42921.6|42952.2|42932.2|42941.6|42921.6|11
1636121710000|2021-11-05 14:15:10|42942.2|42922.2|42952.9|42932.9|42952.9|42932.9|42942.2|42922.2|14
1636121720000|2021-11-05 14:15:20|42953.5|42933.5|42964.1|42944.1|42967.2|42947.2|42953.5|42933.5|13
1636121730000|2021-11-05 14:15:30|42963.5|42943.5|42954.1|42934.1|42963.5|42943.5|42954.1|42934.1|6
1636121740000|2021-11-05 14:15:40|42951.6|42931.6|42951.6|42931.6|42951.6|42931.6|42951.6|42931.6|3
1636121750000|2021-11-05 14:15:50|42946.6|42926.6|42942.8|42922.8|42949.1|42929.1|42942.8|42922.8|9
1636121760000|2021-11-05 14:16:00|42939.1|42919.1|42929.1|42909.1|42939.1|42919.1|42929.1|42909.1|4
1636121770000|2021-11-05 14:16:10|42928.4|42908.4|42921.6|42901.6|42928.4|42908.4|42921.6|42901.6|16
1636121780000|2021-11-05 14:16:20|42920.9|42900.9|42916.6|42896.6|42923.4|42903.4|42916.6|42896.6|6
1636121790000|2021-11-05 14:16:30|42915.9|42895.9|42909.1|42889.1|42915.9|42895.9|42909.1|42889.1|5
1636121800000|2021-11-05 14:16:40|42909.7|42889.7|42926.6|42906.6|42926.6|42906.6|42909.7|42889.7|12
1636121810000|2021-11-05 14:16:50|42928.4|42908.4|42932.8|42912.8|42932.8|42912.8|42928.4|42908.4|6
1636121820000|2021-11-05 14:17:00|42937.8|42917.8|42931.6|42911.6|42937.8|42917.8|42931.6|42911.6|11
1636121830000|2021-11-05 14:17:10|42930.9|42910.9|42919.1|42899.1|42930.9|42910.9|42919.1|42899.1|4
1636121840000|2021-11-05 14:17:20|42919.7|42899.7|42919.1|42899.1|42922.2|42902.2|42919.1|42899.1|6
1636121860000|2021-11-05 14:17:40|42920.4|42900.4|42926.6|42906.6|42926.6|42906.6|42920.4|42900.4|9
1636121870000|2021-11-05 14:17:50|42927.2|42907.2|42926.6|42906.6|42929.7|42909.7|42926.6|42906.6|10
1636121880000|2021-11-05 14:18:00|42924.1|42904.1|42944.1|42924.1|42944.1|42924.1|42924.1|42904.1|15
1636121890000|2021-11-05 14:18:10|||||||||5
1636121900000|2021-11-05 14:18:20|42941.6|42921.6|42934.1|42914.1|42941.6|42921.6|42934.1|42914.1|3
1636121910000|2021-11-05 14:18:30|42934.7|42914.7|42929.1|42909.1|42934.7|42914.7|42929.1|42909.1|3
1636121920000|2021-11-05 14:18:40|42924.1|42904.1|42919.1|42899.1|42924.1|42904.1|42919.1|42899.1|4
1636121930000|2021-11-05 14:18:50|42919.7|42899.7|42914.1|42894.1|42921.6|42901.6|42914.1|42894.1|13
1636121940000|2021-11-05 14:19:00|42913.4|42893.4|42904.1|42884.1|42913.4|42893.4|42904.1|42884.1|10
1636121950000|2021-11-05 14:19:10|42901.6|42881.6|42894.1|42874.1|42901.6|42881.6|42894.1|42874.1|4
1636121960000|2021-11-05 14:19:20|42894.7|42874.7|42894.1|42874.1|42896.6|42876.6|42889.1|42869.1|10
1636121970000|2021-11-05 14:19:30|||||||||4
1636121980000|2021-11-05 14:19:40|42893.4|42873.4|42891.6|42871.6|42893.4|42873.4|42891.6|42871.6|5
1636121990000|2021-11-05 14:19:50|42894.7|42874.7|42906.6|42886.6|42906.6|42886.6|42894.1|42874.1|15
1636122000000|2021-11-05 14:20:00|42907.2|42887.2|42904.1|42884.1|42907.2|42887.2|42904.1|42884.1|1
1636122010000|2021-11-05 14:20:10|42903.4|42883.4|42898.4|42878.4|42903.4|42883.4|42898.4|42878.4|3
1636122020000|2021-11-05 14:20:20|42895.9|42875.9|42904.1|42884.1|42904.1|42884.1|42890.9|42870.9|8
1636122030000|2021-11-05 14:20:30|42907.8|42887.8|42909.1|42889.1|42909.1|42889.1|42907.8|42887.8|4
1636122040000|2021-11-05 14:20:40|||||||||7
1636122050000|2021-11-05 14:20:50|42906.6|42886.6|42905.9|42885.9|42906.6|42886.6|42905.9|42885.9|5
1636122060000|2021-11-05 14:21:00|42907.8|42887.8|42889.1|42869.1|42913.4|42893.4|42886.6|42866.6|16
1636122070000|2021-11-05 14:21:10|42886.6|42866.6|42884.1|42864.1|42887.2|42867.2|42880.9|42860.9|12
1636122080000|2021-11-05 14:21:20|42886.6|42866.6|42889.1|42869.1|42889.1|42869.1|42886.6|42866.6|11
1636122090000|2021-11-05 14:21:30|42904.7|42884.7|42909.1|42889.1|42910.3|42890.3|42904.7|42884.7|12
1636122100000|2021-11-05 14:21:40|42910.9|42890.9|42911.6|42891.6|42911.6|42891.6|42909.1|42889.1|7
1636122110000|2021-11-05 14:21:50|42912.2|42892.2|42909.1|42889.1|42913.4|42893.4|42909.1|42889.1|6
1636122120000|2021-11-05 14:22:00|42905.9|42885.9|42908.4|42888.4|42908.4|42888.4|42901.6|42881.6|11
1636122130000|2021-11-05 14:22:10|42910.3|42890.3|42914.1|42894.1|42915.9|42895.9|42910.3|42890.3|12
1636122140000|2021-11-05 14:22:20|42913.4|42893.4|42898.4|42878.4|42913.4|42893.4|42898.4|42878.4|12
1636122150000|2021-11-05 14:22:30|42906.6|42886.6|42909.1|42889.1|42911.6|42891.6|42906.6|42886.6|10
1636122160000|2021-11-05 14:22:40|42906.6|42886.6|42946.6|42926.6|42946.6|42926.6|42906.6|42886.6|13
1636122170000|2021-11-05 14:22:50|42944.1|42924.1|42942.2|42922.2|42944.1|42924.1|42942.2|42922.2|9
1636122180000|2021-11-05 14:23:00|42944.7|42924.7|42942.2|42922.2|42944.7|42924.7|42941.6|42921.6|9
1636122190000|2021-11-05 14:23:10|42944.1|42924.1|42944.1|42924.1|42944.1|42924.1|42944.1|42924.1|6
1636122200000|2021-11-05 14:23:20|42946.6|42926.6|42955.9|42935.9|42959.7|42939.7|42946.6|42926.6|7
1636122210000|2021-11-05 14:23:30|42959.1|42939.1|42971.6|42951.6|42984.1|42964.1|42959.1|42939.1|21
1636122220000|2021-11-05 14:23:40|42972.2|42952.2|42971.6|42951.6|42972.2|42952.2|42971.6|42951.6|3
1636122230000|2021-11-05 14:23:50|42976.6|42956.6|42979.1|42959.1|42981.6|42961.6|42976.6|42956.6|11
1636122240000|2021-11-05 14:24:00|42978.4|42958.4|42974.1|42954.1|42978.4|42958.4|42974.1|42954.1|3
1636122250000|2021-11-05 14:24:10|42976.6|42956.6|42989.1|42969.1|42989.1|42969.1|42976.6|42956.6|20
1636122260000|2021-11-05 14:24:20|42990.9|42970.9|43024.1|43004.1|43026.6|43006.6|42990.9|42970.9|19
1636122270000|2021-11-05 14:24:30|43021.6|43001.6|43019.1|42999.1|43021.6|43001.6|43014.1|42994.1|12
1636122280000|2021-11-05 14:24:40|43021.6|43001.6|43019.1|42999.1|43021.6|43001.6|43016.6|42996.6|10
1636122290000|2021-11-05 14:24:50|43021.6|43001.6|43024.1|43004.1|43029.7|43009.7|43021.6|43001.6|9
1636122300000|2021-11-05 14:25:00|43024.7|43004.7|43032.2|43012.2|43036.6|43016.6|43024.7|43004.7|10
1636122310000|2021-11-05 14:25:10|43034.1|43014.1|43037.2|43017.2|43037.2|43017.2|43031.6|43011.6|30
1636122320000|2021-11-05 14:25:20|43037.8|43017.8|43040.3|43020.3|43040.3|43020.3|43037.8|43017.8|5
1636122330000|2021-11-05 14:25:30|43041|43021|43049.1|43029.1|43049.1|43029.1|43041|43021|8
1636122340000|2021-11-05 14:25:40|||||||||3
1636122350000|2021-11-05 14:25:50|43046.6|43026.6|43046.6|43026.6|43046.6|43026.6|43041.6|43021.6|16
1636122360000|2021-11-05 14:26:00|43047.2|43027.2|43044.1|43024.1|43047.2|43027.2|43042.2|43022.2|13
1636122370000|2021-11-05 14:26:10|43043.4|43023.4|43074.1|43054.1|43074.1|43054.1|43042.2|43022.2|18
1636122380000|2021-11-05 14:26:20|43081.6|43061.6|43074.7|43054.7|43082.2|43062.2|43071.6|43051.6|24
1636122390000|2021-11-05 14:26:30|43076.6|43056.6|43069.1|43049.1|43081.6|43061.6|43068.4|43048.4|25
1636122400000|2021-11-05 14:26:40|43070.9|43050.9|43081.6|43061.6|43081.6|43061.6|43070.9|43050.9|24
1636122410000|2021-11-05 14:26:50|43079.1|43059.1|43079.1|43059.1|43084.1|43064.1|43077.2|43057.2|33
1636122420000|2021-11-05 14:27:00|43079.7|43059.7|43065.9|43045.9|43084.1|43064.1|43062.8|43042.8|20
1636122430000|2021-11-05 14:27:10|43064.7|43044.7|43064.1|43044.1|43067.2|43047.2|43054.1|43034.1|18
1636122440000|2021-11-05 14:27:20|43066.6|43046.6|43054.1|43034.1|43072.2|43052.2|43054.1|43034.1|13
1636122450000|2021-11-05 14:27:30|43053.4|43033.4|43054.1|43034.1|43054.1|43034.1|43039.1|43019.1|23
1636122460000|2021-11-05 14:27:40|43053.4|43033.4|43054.1|43034.1|43058.4|43038.4|43049.1|43029.1|3
1636122470000|2021-11-05 14:27:50|43053.4|43033.4|43054.1|43034.1|43054.1|43034.1|43051.6|43031.6|15
1636122480000|2021-11-05 14:28:00|43052.2|43032.2|43040.9|43020.9|43052.2|43032.2|43035.9|43015.9|12
1636122490000|2021-11-05 14:28:10|43039.1|43019.1|43030.9|43010.9|43039.1|43019.1|43030.9|43010.9|1
1636122500000|2021-11-05 14:28:20|43024.1|43004.1|43029.1|43009.1|43029.1|43009.1|43024.1|43004.1|8
1636122510000|2021-11-05 14:28:30|43032.2|43012.2|43029.1|43009.1|43032.2|43012.2|43029.1|43009.1|2
1636122520000|2021-11-05 14:28:40|43029.7|43009.7|43027.2|43007.2|43032.2|43012.2|43027.2|43007.2|8
1636122530000|2021-11-05 14:28:50|43029.1|43009.1|43024.1|43004.1|43029.1|43009.1|43024.1|43004.1|3
1636122540000|2021-11-05 14:29:00|43022.8|43002.8|43014.1|42994.1|43022.8|43002.8|43014.1|42994.1|6
1636122550000|2021-11-05 14:29:10|43014.7|42994.7|43016.6|42996.6|43016.6|42996.6|43013.4|42993.4|14
1636122560000|2021-11-05 14:29:20|43017.2|42997.2|43019.1|42999.1|43019.1|42999.1|43016.6|42996.6|4
1636122570000|2021-11-05 14:29:30|43014.1|42994.1|43016.6|42996.6|43019.1|42999.1|43014.1|42994.1|2
1636122580000|2021-11-05 14:29:40|43015.9|42995.9|43012.8|42992.8|43015.9|42995.9|43012.8|42992.8|5
1636122590000|2021-11-05 14:29:50|43012.2|42992.2|43004.1|42984.1|43012.2|42992.2|43004.1|42984.1|9
1636122600000|2021-11-05 14:30:00|43003.4|42983.4|43014.1|42994.1|43014.1|42994.1|43001.6|42981.6|21
1636122610000|2021-11-05 14:30:10|43012.8|42992.8|43016.6|42996.6|43016.6|42996.6|43009.1|42989.1|7
1636122620000|2021-11-05 14:30:20|||||||||5
1636122630000|2021-11-05 14:30:30|43011.6|42991.6|42998.4|42978.4|43011.6|42991.6|42998.4|42978.4|7
1636122640000|2021-11-05 14:30:40|42997.8|42977.8|42998.4|42978.4|42998.4|42978.4|42997.2|42977.2|8
1636122650000|2021-11-05 14:30:50|43000.9|42980.9|43004.7|42984.7|43007.2|42987.2|43000.9|42980.9|9
1636122660000|2021-11-05 14:31:00|43005.3|42985.3|43019.1|42999.1|43019.1|42999.1|43004.1|42984.1|15
1636122670000|2021-11-05 14:31:10|43014.1|42994.1|43009.1|42989.1|43014.1|42994.1|43006.6|42986.6|10
1636122680000|2021-11-05 14:31:20|43009.7|42989.7|43014.1|42994.1|43014.7|42994.7|43009.1|42989.1|13
1636122690000|2021-11-05 14:31:30|43015.9|42995.9|43011.6|42991.6|43015.9|42995.9|43011.6|42991.6|5
1636122700000|2021-11-05 14:31:40|43009.1|42989.1|43011.6|42991.6|43011.6|42991.6|43009.1|42989.1|9
1636122710000|2021-11-05 14:31:50|43010.9|42990.9|43014.1|42994.1|43014.1|42994.1|43006.6|42986.6|8
1636122720000|2021-11-05 14:32:00|43009.1|42989.1|43019.1|42999.1|43019.1|42999.1|43009.1|42989.1|11
1636122730000|2021-11-05 14:32:10|43021.6|43001.6|43029.1|43009.1|43034.7|43014.7|43021.6|43001.6|12
1636122740000|2021-11-05 14:32:20|43032.2|43012.2|43041.6|43021.6|43044.1|43024.1|43032.2|43012.2|12
1636122750000|2021-11-05 14:32:30|43044.1|43024.1|43049.1|43029.1|43049.1|43029.1|43044.1|43024.1|9
1636122760000|2021-11-05 14:32:40|43051.6|43031.6|43061.6|43041.6|43064.1|43044.1|43051.6|43031.6|15
1636122770000|2021-11-05 14:32:50|43064.1|43044.1|43055.9|43035.9|43069.1|43049.1|43055.3|43035.3|17
1636122780000|2021-11-05 14:33:00|43054.1|43034.1|43066.6|43046.6|43069.1|43049.1|43054.1|43034.1|9
1636122790000|2021-11-05 14:33:10|43069.1|43049.1|43064.1|43044.1|43069.1|43049.1|43064.1|43044.1|3
1636122800000|2021-11-05 14:33:20|43063.4|43043.4|43049.1|43029.1|43064.1|43044.1|43049.1|43029.1|13
1636122810000|2021-11-05 14:33:30|43048.4|43028.4|43043.4|43023.4|43049.1|43029.1|43043.4|43023.4|9
1636122820000|2021-11-05 14:33:40|43041.6|43021.6|43041.6|43021.6|43041.6|43021.6|43038.4|43018.4|6
1636122830000|2021-11-05 14:33:50|43039.1|43019.1|43044.7|43024.7|43044.7|43024.7|43029.1|43009.1|14
1636122840000|2021-11-05 14:34:00|43049.1|43029.1|43066.6|43046.6|43066.6|43046.6|43049.1|43029.1|17
1636122850000|2021-11-05 14:34:10|43067.2|43047.2|43067.2|43047.2|43067.2|43047.2|43067.2|43047.2|5
1636122860000|2021-11-05 14:34:20|43069.1|43049.1|43080.9|43060.9|43080.9|43060.9|43069.1|43049.1|36
1636122870000|2021-11-05 14:34:30|43081.6|43061.6|43079.1|43059.1|43084.1|43064.1|43079.1|43059.1|7
1636122880000|2021-11-05 14:34:40|43077.2|43057.2|43069.1|43049.1|43079.1|43059.1|43069.1|43049.1|16
1636122890000|2021-11-05 14:34:50|43065.9|43045.9|43052.2|43032.2|43065.9|43045.9|43052.2|43032.2|8
1636122900000|2021-11-05 14:35:00|43049.7|43029.7|43046.6|43026.6|43049.7|43029.7|43046.6|43026.6|8
1636122910000|2021-11-05 14:35:10|43045.9|43025.9|43071.6|43051.6|43071.6|43051.6|43043.4|43023.4|21
1636122920000|2021-11-05 14:35:20|43061.6|43041.6|43059.1|43039.1|43061.6|43041.6|43059.1|43039.1|4
1636122930000|2021-11-05 14:35:30|43056.6|43036.6|43051.6|43031.6|43056.6|43036.6|43051.6|43031.6|5
1636122940000|2021-11-05 14:35:40|43049.1|43029.1|43042.2|43022.2|43049.1|43029.1|43041.6|43021.6|12
1636122950000|2021-11-05 14:35:50|43044.1|43024.1|43044.1|43024.1|43045.9|43025.9|43040.9|43020.9|6
1636122960000|2021-11-05 14:36:00|43041.6|43021.6|43034.1|43014.1|43041.6|43021.6|43034.1|43014.1|10
1636122970000|2021-11-05 14:36:10|43034.7|43014.7|43079.1|43059.1|43079.1|43059.1|43034.7|43014.7|23
1636122980000|2021-11-05 14:36:20|43074.1|43054.1|43069.1|43049.1|43074.1|43054.1|43066.6|43046.6|6
1636122990000|2021-11-05 14:36:30|43064.1|43044.1|43064.1|43044.1|43069.1|43049.1|43064.1|43044.1|7
1636123000000|2021-11-05 14:36:40|43062.2|43042.2|43062.2|43042.2|43062.2|43042.2|43062.2|43042.2|4
1636123010000|2021-11-05 14:36:50|43059.1|43039.1|43064.7|43044.7|43064.7|43044.7|43047.2|43027.2|32
1636123020000|2021-11-05 14:37:00|43062.2|43042.2|43056.5|43036.5|43064|43044|43051.5|43031.5|14
1636123030000|2021-11-05 14:37:10|43054|43034|43049|43029|43054|43034|43044|43024|11
1636123040000|2021-11-05 14:37:20|43046.5|43026.5|43054|43034|43054|43034|43046.5|43026.5|11
1636123060000|2021-11-05 14:37:40|43051.5|43031.5|43049|43029|43051.5|43031.5|43049|43029|8
1636123070000|2021-11-05 14:37:50|43041.5|43021.5|43034|43014|43041.5|43021.5|43034|43014|1
1636123080000|2021-11-05 14:38:00|43036.5|43016.5|43034|43014|43036.5|43016.5|43031.5|43011.5|13
1636123090000|2021-11-05 14:38:10|43036.5|43016.5|43039|43019|43039|43019|43036.5|43016.5|5
1636123100000|2021-11-05 14:38:20|43037.2|43017.2|43014|42994|43037.2|43017.2|43014|42994|3
1636123110000|2021-11-05 14:38:30|43017.2|42997.2|43014|42994|43019|42999|43014|42994|4
1636123120000|2021-11-05 14:38:40|43011.5|42991.5|43009|42989|43011.5|42991.5|43005.9|42985.9|12
1636123130000|2021-11-05 14:38:50|43006.5|42986.5|43005.9|42985.9|43006.5|42986.5|43003.4|42983.4|10
1636123140000|2021-11-05 14:39:00|43006.5|42986.5|43006.5|42986.5|43011.5|42991.5|43006.5|42986.5|14
1636123150000|2021-11-05 14:39:10|43005.9|42985.9|42993.4|42973.4|43005.9|42985.9|42993.4|42973.4|18
1636123160000|2021-11-05 14:39:20|42992.1|42972.1|42982.2|42962.2|42992.1|42972.1|42982.2|42962.2|11
1636123170000|2021-11-05 14:39:30|42982.8|42962.8|42985.3|42965.3|42985.3|42965.3|42982.8|42962.8|3
1636123180000|2021-11-05 14:39:40|42987.2|42967.2|42987.8|42967.8|42987.8|42967.8|42984.7|42964.7|8
1636123190000|2021-11-05 14:39:50|42987.2|42967.2|42992.8|42972.8|42992.8|42972.8|42987.2|42967.2|10
1636123200000|2021-11-05 14:40:00|42995.3|42975.3|43010.3|42990.3|43013.5|42993.5|42995.3|42975.3|18
1636123210000|2021-11-05 14:40:10|43007.8|42987.8|42990.3|42970.3|43007.8|42987.8|42989.7|42969.7|14
1636123220000|2021-11-05 14:40:20|42992.2|42972.2|42992.2|42972.2|43000.3|42980.3|42992.2|42972.2|5
1636123230000|2021-11-05 14:40:30|42990.3|42970.3|42992.8|42972.8|42992.8|42972.8|42990.3|42970.3|5
1636123240000|2021-11-05 14:40:40|42992.2|42972.2|42999.1|42979.1|42999.1|42979.1|42990.9|42970.9|8
1636123250000|2021-11-05 14:40:50|43002.8|42982.8|43010.3|42990.3|43010.3|42990.3|43002.8|42982.8|11
1636123260000|2021-11-05 14:41:00|43015.3|42995.3|43020.3|43000.3|43020.3|43000.3|43015.3|42995.3|4
1636123270000|2021-11-05 14:41:10|43025.3|43005.3|43032.8|43012.8|43032.8|43012.8|43025.3|43005.3|6
1636123280000|2021-11-05 14:41:20|43030.3|43010.3|43029.7|43009.7|43030.3|43010.3|43029.7|43009.7|1
1636123290000|2021-11-05 14:41:30|43030.3|43010.3|43020.3|43000.3|43030.3|43010.3|43020.3|43000.3|7
1636123300000|2021-11-05 14:41:40|43015.3|42995.3|43013.4|42993.4|43015.3|42995.3|43013.4|42993.4|8
1636123310000|2021-11-05 14:41:50|43015.3|42995.3|43015.3|42995.3|43015.3|42995.3|43015.3|42995.3|2
1636123320000|2021-11-05 14:42:00|43018.4|42998.4|43023.4|43003.4|43023.4|43003.4|43018.4|42998.4|4
1636123330000|2021-11-05 14:42:10|43030.3|43010.3|43030.3|43010.3|43030.3|43010.3|43030.3|43010.3|8
1636123340000|2021-11-05 14:42:20|43032.8|43012.8|43050.3|43030.3|43053.4|43033.4|43032.8|43012.8|13
1636123350000|2021-11-05 14:42:30|43055.3|43035.3|43055.9|43035.9|43055.9|43035.9|43052.8|43032.8|7
1636123360000|2021-11-05 14:42:40|43060.3|43040.3|43062.8|43042.8|43065.3|43045.3|43060.3|43040.3|8
1636123370000|2021-11-05 14:42:50|43062.2|43042.2|43062.2|43042.2|43062.2|43042.2|43062.2|43042.2|3
1636123380000|2021-11-05 14:43:00|||||||||2
1636123390000|2021-11-05 14:43:10|43064|43044|43057.8|43037.8|43064|43044|43057.8|43037.8|11
1636123400000|2021-11-05 14:43:20|43058.4|43038.4|43058.4|43038.4|43058.4|43038.4|43058.4|43038.4|3
1636123410000|2021-11-05 14:43:30|43055.9|43035.9|43065.3|43045.3|43065.3|43045.3|43055.9|43035.9|2
1636123420000|2021-11-05 14:43:40|43067.2|43047.2|43070.3|43050.3|43075.3|43055.3|43067.2|43047.2|12
1636123430000|2021-11-05 14:43:50|43065.9|43045.9|43060.3|43040.3|43065.9|43045.9|43060.3|43040.3|4
1636123440000|2021-11-05 14:44:00|43057.2|43037.2|43052.8|43032.8|43057.2|43037.2|43052.8|43032.8|3
1636123450000|2021-11-05 14:44:10|43055.3|43035.3|43060.3|43040.3|43060.3|43040.3|43055.3|43035.3|6
1636123460000|2021-11-05 14:44:20|43060.9|43040.9|43065.3|43045.3|43068.4|43048.4|43060.9|43040.9|5
1636123470000|2021-11-05 14:44:30|43070.3|43050.3|43070.3|43050.3|43070.3|43050.3|43065.3|43045.3|4
1636123480000|2021-11-05 14:44:40|||||||||3
1636123490000|2021-11-05 14:44:50|43072.8|43052.8|43092.2|43072.2|43095.3|43075.3|43072.8|43052.8|16
1636123500000|2021-11-05 14:45:00|43095.3|43075.3|43087.8|43067.8|43097.2|43077.2|43087.8|43067.8|20
1636123510000|2021-11-05 14:45:10|||||||||3
1636123520000|2021-11-05 14:45:20|43085.3|43065.3|43090.3|43070.3|43090.3|43070.3|43085.3|43065.3|10
1636123530000|2021-11-05 14:45:30|43092.8|43072.8|43095.3|43075.3|43095.3|43075.3|43090.3|43070.3|6
1636123540000|2021-11-05 14:45:40|43095.9|43075.9|43100.3|43080.3|43105.3|43085.3|43095.9|43075.9|21
1636123550000|2021-11-05 14:45:50|43100.9|43080.9|43097.8|43077.8|43105.3|43085.3|43097.8|43077.8|12
1636123560000|2021-11-05 14:46:00|43098.4|43078.4|43132.2|43112.2|43135.3|43115.3|43098.4|43078.4|33
1636123570000|2021-11-05 14:46:10|43125.3|43105.3|43120.3|43100.3|43125.3|43105.3|43120.3|43100.3|5
1636123580000|2021-11-05 14:46:20|43119.7|43099.7|43130.3|43110.3|43130.3|43110.3|43117.8|43097.8|4
1636123590000|2021-11-05 14:46:30|43132.8|43112.8|43142.2|43122.2|43145.3|43125.3|43132.8|43112.8|16
1636123600000|2021-11-05 14:46:40|43139.7|43119.7|43132.8|43112.8|43139.7|43119.7|43132.8|43112.8|8
1636123610000|2021-11-05 14:46:50|43132.2|43112.2|43130.3|43110.3|43135.3|43115.3|43130.3|43110.3|11
1636123620000|2021-11-05 14:47:00|43135.3|43115.3|43137.2|43117.2|43140.3|43120.3|43132.8|43112.8|12
1636123630000|2021-11-05 14:47:10|43135.9|43115.9|43132.8|43112.8|43135.9|43115.9|43132.8|43112.8|5
1636123640000|2021-11-05 14:47:20|43134.7|43114.7|43140.9|43120.9|43140.9|43120.9|43132.2|43112.2|10
1636123650000|2021-11-05 14:47:30|43141.6|43121.6|43157.8|43137.8|43157.8|43137.8|43140.9|43120.9|5
1636123660000|2021-11-05 14:47:40|43160.3|43140.3|43162.2|43142.2|43162.8|43142.8|43160.3|43140.3|11
1636123670000|2021-11-05 14:47:50|43162.8|43142.8|43170.3|43150.3|43170.3|43150.3|43159.7|43139.7|25
1636123680000|2021-11-05 14:48:00|43170.9|43150.9|43207.2|43187.2|43208.4|43188.4|43170.9|43150.9|62
1636123690000|2021-11-05 14:48:10|43205.3|43185.3|43213.4|43193.4|43213.4|43193.4|43202.8|43182.8|14
1636123700000|2021-11-05 14:48:20|43212.8|43192.8|43210.9|43190.9|43215.9|43195.9|43208.4|43188.4|19
1636123710000|2021-11-05 14:48:30|43211.6|43191.6|43210.3|43190.3|43216.6|43196.6|43210.3|43190.3|25
1636123720000|2021-11-05 14:48:40|43212.8|43192.8|43192.8|43172.8|43212.8|43192.8|43192.8|43172.8|29
1636123730000|2021-11-05 14:48:50|43190.3|43170.3|43195.3|43175.3|43195.3|43175.3|43182.8|43162.8|8
1636123740000|2021-11-05 14:49:00|43190.3|43170.3|43175.3|43155.3|43190.3|43170.3|43175.3|43155.3|12
1636123750000|2021-11-05 14:49:10|43170.3|43150.3|43167.8|43147.8|43170.3|43150.3|43162.8|43142.8|12
1636123760000|2021-11-05 14:49:20|43170.3|43150.3|43194.7|43174.7|43194.7|43174.7|43170.3|43150.3|5
1636123770000|2021-11-05 14:49:30|43195.3|43175.3|43182.8|43162.8|43195.3|43175.3|43182.8|43162.8|17
1636123780000|2021-11-05 14:49:40|43177.8|43157.8|43175.9|43155.9|43180.3|43160.3|43175.9|43155.9|15
1636123790000|2021-11-05 14:49:50|43178.4|43158.4|43180.3|43160.3|43180.3|43160.3|43177.8|43157.8|14
1636123800000|2021-11-05 14:50:00|43186.6|43166.6|43185.3|43165.3|43213.4|43193.4|43185.3|43165.3|28
1636123810000|2021-11-05 14:50:10|43184.7|43164.7|43177.2|43157.2|43184.7|43164.7|43175.3|43155.3|16
1636123820000|2021-11-05 14:50:20|43175.3|43155.3|43147.2|43127.2|43175.3|43155.3|43144.7|43124.7|24
1636123830000|2021-11-05 14:50:30|43148.4|43128.4|43137.8|43117.8|43148.4|43128.4|43137.8|43117.8|21
1636123840000|2021-11-05 14:50:40|43137.2|43117.2|43145.3|43125.3|43150.3|43130.3|43135.3|43115.3|13
1636123850000|2021-11-05 14:50:50|43145.9|43125.9|43145.3|43125.3|43147.2|43127.2|43145.3|43125.3|5
1636123860000|2021-11-05 14:51:00|43145.9|43125.9|43153.4|43133.4|43160.3|43140.3|43145.9|43125.9|13
1636123870000|2021-11-05 14:51:10|43157.8|43137.8|43160.9|43140.9|43165.9|43145.9|43157.8|43137.8|18
1636123880000|2021-11-05 14:51:20|43165.3|43145.3|43180.3|43160.3|43180.3|43160.3|43165.3|43145.3|11
1636123890000|2021-11-05 14:51:30|43175.3|43155.3|43165.3|43145.3|43175.3|43155.3|43165.3|43145.3|26
1636123900000|2021-11-05 14:51:40|43166.6|43146.6|43162.8|43142.8|43170.3|43150.3|43162.8|43142.8|14
1636123910000|2021-11-05 14:51:50|43159.1|43139.1|43174.7|43154.7|43174.7|43154.7|43159.1|43139.1|13
1636123920000|2021-11-05 14:52:00|43176|43156|43186.6|43166.6|43194.1|43174.1|43176|43156|19
1636123930000|2021-11-05 14:52:10|43183.4|43163.4|43171.6|43151.6|43183.4|43163.4|43171.6|43151.6|14
1636123940000|2021-11-05 14:52:20|43170.3|43150.3|43161.6|43141.6|43170.3|43150.3|43161.6|43141.6|30
1636123950000|2021-11-05 14:52:30|43159.7|43139.7|43138.4|43118.4|43159.7|43139.7|43138.4|43118.4|23
1636123960000|2021-11-05 14:52:40|43137.8|43117.8|43127.8|43107.8|43140.3|43120.3|43127.8|43107.8|9
1636123970000|2021-11-05 14:52:50|43125.3|43105.3|43130.3|43110.3|43130.3|43110.3|43122.8|43102.8|15
1636123980000|2021-11-05 14:53:00|43130.9|43110.9|43122.8|43102.8|43140.9|43120.9|43122.8|43102.8|29
1636123990000|2021-11-05 14:53:10|43122.2|43102.2|43117.8|43097.8|43125.3|43105.3|43117.8|43097.8|15
1636124000000|2021-11-05 14:53:20|43120.3|43100.3|43120.3|43100.3|43122.8|43102.8|43120.3|43100.3|9
1636124010000|2021-11-05 14:53:30|43115.3|43095.3|43115.3|43095.3|43115.3|43095.3|43110.3|43090.3|13
1636124020000|2021-11-05 14:53:40|43120.3|43100.3|43128.4|43108.4|43128.4|43108.4|43120.3|43100.3|6
1636124030000|2021-11-05 14:53:50|43130.9|43110.9|43142.8|43122.8|43142.8|43122.8|43130.9|43110.9|9
1636124040000|2021-11-05 14:54:00|43142.2|43122.2|43135.3|43115.3|43142.2|43122.2|43135.3|43115.3|6
1636124050000|2021-11-05 14:54:10|||||||||5
1636124060000|2021-11-05 14:54:20|43140.3|43120.3|43140.3|43120.3|43140.3|43120.3|43140.3|43120.3|1
1636124070000|2021-11-05 14:54:30|43138.4|43118.4|43130.3|43110.3|43138.4|43118.4|43130.3|43110.3|10
1636124080000|2021-11-05 14:54:40|43125.3|43105.3|43117.8|43097.8|43125.3|43105.3|43117.8|43097.8|22
1636124090000|2021-11-05 14:54:50|43117.2|43097.2|43117.8|43097.8|43117.8|43097.8|43115.3|43095.3|8
1636124100000|2021-11-05 14:55:00|43118.4|43098.4|43127.8|43107.8|43128.4|43108.4|43118.4|43098.4|12
1636124110000|2021-11-05 14:55:10|43125.9|43105.9|43127.2|43107.2|43127.8|43107.8|43124.7|43104.7|14
1636124120000|2021-11-05 14:55:20|43124|43104|43121.5|43101.5|43125.9|43105.9|43121.5|43101.5|9
1636124130000|2021-11-05 14:55:30|43124.7|43104.7|43126.5|43106.5|43126.5|43106.5|43124.7|43104.7|20
1636124140000|2021-11-05 14:55:40|43125.9|43105.9|43124|43104|43127.2|43107.2|43124|43104|29
1636124150000|2021-11-05 14:55:50|43124.7|43104.7|43144|43124|43144|43124|43124.7|43104.7|13
1636124160000|2021-11-05 14:56:00|43146.5|43126.5|43154|43134|43159|43139|43146.5|43126.5|7
1636124170000|2021-11-05 14:56:10|43157.7|43137.7|43150.9|43130.9|43157.7|43137.7|43150.9|43130.9|8
1636124180000|2021-11-05 14:56:20|43147.7|43127.7|43154|43134|43154|43134|43145.9|43125.9|12
1636124190000|2021-11-05 14:56:30|43157.2|43137.2|43172.2|43152.2|43172.2|43152.2|43157.2|43137.2|7
1636124200000|2021-11-05 14:56:40|43174|43154|43174|43154|43176.5|43156.5|43174|43154|8
1636124210000|2021-11-05 14:56:50|43174.7|43154.7|43169|43149|43176.5|43156.5|43169|43149|9
1636124220000|2021-11-05 14:57:00|43165.9|43145.9|43160.9|43140.9|43169|43149|43160.9|43140.9|10
1636124230000|2021-11-05 14:57:10|43157.7|43137.7|43148.4|43128.4|43160.2|43140.2|43148.4|43128.4|7
1636124240000|2021-11-05 14:57:20|43150.2|43130.2|43155.9|43135.9|43155.9|43135.9|43150.2|43130.2|7
1636124250000|2021-11-05 14:57:30|43156.5|43136.5|43162.7|43142.7|43167.1|43147.1|43156.5|43136.5|8
1636124260000|2021-11-05 14:57:40|43161.5|43141.5|43154.6|43134.6|43161.5|43141.5|43154.6|43134.6|9
1636124270000|2021-11-05 14:57:50|43149.6|43129.6|43135.8|43115.8|43149.6|43129.6|43134.6|43114.6|17
1636124280000|2021-11-05 14:58:00|43134|43114|43164|43144|43164|43144|43134|43114|12
1636124290000|2021-11-05 14:58:10|43161.5|43141.5|43169|43149|43169|43149|43161.5|43141.5|8
1636124300000|2021-11-05 14:58:20|43171.5|43151.5|43166.5|43146.5|43171.5|43151.5|43156.5|43136.5|9
1636124310000|2021-11-05 14:58:30|43164|43144|43174|43154|43176.5|43156.5|43164|43144|10
1636124320000|2021-11-05 14:58:40|43176.5|43156.5|43185.2|43165.2|43185.2|43165.2|43174|43154|56
1636124330000|2021-11-05 14:58:50|43190.2|43170.2|43187.7|43167.7|43192.7|43172.7|43187.1|43167.1|10
1636124340000|2021-11-05 14:59:00|43187.1|43167.1|43180.2|43160.2|43187.7|43167.7|43180.2|43160.2|10
1636124350000|2021-11-05 14:59:10|43177.7|43157.7|43182.7|43162.7|43182.7|43162.7|43172.7|43152.7|14
1636124360000|2021-11-05 14:59:20|43182.1|43162.1|43177.7|43157.7|43182.1|43162.1|43177.7|43157.7|12
1636124370000|2021-11-05 14:59:30|43175.9|43155.9|43190.2|43170.2|43190.2|43170.2|43175.9|43155.9|18
1636124380000|2021-11-05 14:59:40|43192.7|43172.7|43210.2|43190.2|43210.2|43190.2|43192.7|43172.7|25
1636124390000|2021-11-05 14:59:50|43217.7|43197.7|43233.4|43213.4|43233.4|43213.4|43215.2|43195.2|26
1636124400000|2021-11-05 15:00:00|43235.2|43215.2|43235.2|43215.2|43242.7|43222.7|43232.7|43212.7|41
1636124410000|2021-11-05 15:00:10|43232.7|43212.7|43225.2|43205.2|43232.7|43212.7|43225.2|43205.2|21
1636124420000|2021-11-05 15:00:20|43224.6|43204.6|43248.4|43228.4|43250.9|43230.9|43222.7|43202.7|16
1636124430000|2021-11-05 15:00:30|43245.9|43225.9|43249|43229|43249.6|43229.6|43245.2|43225.2|19
1636124440000|2021-11-05 15:00:40|43247.7|43227.7|43251.5|43231.5|43251.5|43231.5|43245.9|43225.9|17
1636124450000|2021-11-05 15:00:50|43254|43234|43270.9|43250.9|43272.7|43252.7|43254|43234|20
1636124460000|2021-11-05 15:01:00|43270.2|43250.2|43275.2|43255.2|43275.2|43255.2|43265.2|43245.2|32
1636124470000|2021-11-05 15:01:10|43267.1|43247.1|43275.9|43255.9|43275.9|43255.9|43267.1|43247.1|14
1636124480000|2021-11-05 15:01:20|43278.4|43258.4|43302.7|43282.7|43302.7|43282.7|43275.9|43255.9|36
1636124490000|2021-11-05 15:01:30|43297.7|43277.7|43285.2|43265.2|43297.7|43277.7|43285.2|43265.2|42
1636124500000|2021-11-05 15:01:40|43285.9|43265.9|43277.7|43257.7|43285.9|43265.9|43272.7|43252.7|27
1636124510000|2021-11-05 15:01:50|43275.2|43255.2|43270.9|43250.9|43275.2|43255.2|43270.9|43250.9|18
1636124520000|2021-11-05 15:02:00|43272.7|43252.7|43282.7|43262.7|43282.7|43262.7|43272.7|43252.7|13
1636124530000|2021-11-05 15:02:10|43287.7|43267.7|43281.5|43261.5|43289.6|43269.6|43281.5|43261.5|22
1636124540000|2021-11-05 15:02:20|43282.1|43262.1|43287.7|43267.7|43299|43279|43282.1|43262.1|16
1636124550000|2021-11-05 15:02:30|43290.9|43270.9|43296.5|43276.5|43296.5|43276.5|43290.9|43270.9|39
1636124560000|2021-11-05 15:02:40|43299.6|43279.6|43304.6|43284.6|43307.7|43287.7|43299|43279|16
1636124570000|2021-11-05 15:02:50|43303.4|43283.4|43328.4|43308.4|43328.4|43308.4|43302.7|43282.7|37
1636124580000|2021-11-05 15:03:00|43330.2|43310.2|43335.9|43315.9|43340.9|43320.9|43325.2|43305.2|60
1636124590000|2021-11-05 15:03:10|43335.2|43315.2|43322.1|43302.1|43335.2|43315.2|43314|43294|38
1636124600000|2021-11-05 15:03:20|43322.8|43302.8|43320.2|43300.2|43329|43309|43320.2|43300.2|23
1636124610000|2021-11-05 15:03:30|43319.6|43299.6|43295.9|43275.9|43319.6|43299.6|43294|43274|16
1636124620000|2021-11-05 15:03:40|43296.5|43276.5|43309|43289|43311.5|43291.5|43296.5|43276.5|13
1636124630000|2021-11-05 15:03:50|43309.6|43289.6|43337.1|43317.1|43337.1|43317.1|43309.6|43289.6|20
1636124640000|2021-11-05 15:04:00|43336.5|43316.5|43336.5|43316.5|43341.5|43321.5|43336.5|43316.5|43
1636124650000|2021-11-05 15:04:10|43337.1|43317.1|43336.5|43316.5|43339|43319|43329|43309|20
1636124660000|2021-11-05 15:04:20|43331.5|43311.5|43326.5|43306.5|43331.5|43311.5|43316.5|43296.5|22
1636124670000|2021-11-05 15:04:30|43325.9|43305.9|43319|43299|43325.9|43305.9|43316.5|43296.5|28
1636124680000|2021-11-05 15:04:40|43317.1|43297.1|43306.5|43286.5|43317.1|43297.1|43306.5|43286.5|14
1636124690000|2021-11-05 15:04:50|43307.1|43287.1|43316.5|43296.5|43316.5|43296.5|43304|43284|14
1636124700000|2021-11-05 15:05:00|43314|43294|43304|43284|43314|43294|43304|43284|24
1636124710000|2021-11-05 15:05:10|43306.5|43286.5|43302.1|43282.1|43306.5|43286.5|43302.1|43282.1|10
1636124720000|2021-11-05 15:05:20|43301.5|43281.5|43294|43274|43301.5|43281.5|43291.5|43271.5|12
1636124730000|2021-11-05 15:05:30|43289|43269|43281.5|43261.5|43291.5|43271.5|43281.5|43261.5|12
1636124740000|2021-11-05 15:05:40|43279|43259|43264|43244|43279|43259|43264|43244|17
1636124750000|2021-11-05 15:05:50|43266.5|43246.5|43266.5|43246.5|43269|43249|43266.5|43246.5|16
1636124760000|2021-11-05 15:06:00|43274|43254|43270.9|43250.9|43279|43259|43270.9|43250.9|31
1636124770000|2021-11-05 15:06:10|43271.5|43251.5|43282.1|43262.1|43284|43264|43271.5|43251.5|21
1636124780000|2021-11-05 15:06:20|43284|43264|43305.9|43285.9|43305.9|43285.9|43284|43264|18
1636124790000|2021-11-05 15:06:30|43304|43284|43306.5|43286.5|43306.5|43286.5|43304|43284|8
1636124800000|2021-11-05 15:06:40|43311.5|43291.5|43324|43304|43324|43304|43309|43289|18
1636124810000|2021-11-05 15:06:50|43323.4|43303.4|43304|43284|43323.4|43303.4|43304|43284|16
1636124820000|2021-11-05 15:07:00|43309|43289|43318.4|43298.4|43319|43299|43309|43289|12
1636124830000|2021-11-05 15:07:10|43316.5|43296.5|43326.5|43306.5|43326.5|43306.5|43316.5|43296.5|11
1636124840000|2021-11-05 15:07:20|43327.1|43307.1|43336.5|43316.5|43336.5|43316.5|43327.1|43307.1|8
1636124850000|2021-11-05 15:07:30|43334.6|43314.6|43324|43304|43334.6|43314.6|43319|43299|41
1636124860000|2021-11-05 15:07:40|43325.9|43305.9|43327.1|43307.1|43331.5|43311.5|43325.9|43305.9|9
1636124870000|2021-11-05 15:07:50|43324.6|43304.6|43309|43289|43324.6|43304.6|43309|43289|11
1636124880000|2021-11-05 15:08:00|43308.4|43288.4|43286.5|43266.5|43308.4|43288.4|43286.5|43266.5|24
1636124890000|2021-11-05 15:08:10|43289|43269|43287.1|43267.1|43304.6|43284.6|43287.1|43267.1|22
1636124900000|2021-11-05 15:08:20|43286.5|43266.5|43294|43274|43294|43274|43284.6|43264.6|11
1636124910000|2021-11-05 15:08:30|43291.5|43271.5|43289|43269|43299.6|43279.6|43289|43269|16
1636124920000|2021-11-05 15:08:40|43281.5|43261.5|43269|43249|43281.5|43261.5|43269|43249|10
1636124930000|2021-11-05 15:08:50|43269.6|43249.6|43266.5|43246.5|43274|43254|43266.5|43246.5|9
1636124940000|2021-11-05 15:09:00|43274|43254|43272.7|43252.7|43279|43259|43272.7|43252.7|9
1636124950000|2021-11-05 15:09:10|43270.9|43250.9|43259|43239|43270.9|43250.9|43259|43239|7
1636124960000|2021-11-05 15:09:20|43256.5|43236.5|43249|43229|43256.5|43236.5|43249|43229|10
1636124970000|2021-11-05 15:09:30|43251.5|43231.5|43266.5|43246.5|43266.5|43246.5|43251.5|43231.5|7
1636124980000|2021-11-05 15:09:40|43264|43244|43264|43244|43266.5|43246.5|43261.5|43241.5|15
1636124990000|2021-11-05 15:09:50|43264.6|43244.6|43269|43249|43276.5|43256.5|43264|43244|13
1636125000000|2021-11-05 15:10:00|43267.1|43247.1|43271.5|43251.5|43271.5|43251.5|43267.1|43247.1|10
1636125010000|2021-11-05 15:10:10|43264|43244|43256.5|43236.5|43264|43244|43256.5|43236.5|6
1636125020000|2021-11-05 15:10:20|43254|43234|43256.5|43236.5|43256.5|43236.5|43254|43234|4
1636125030000|2021-11-05 15:10:30|43259.6|43239.6|43274|43254|43274|43254|43259.6|43239.6|10
1636125040000|2021-11-05 15:10:40|43271.5|43251.5|43279|43259|43279|43259|43271.5|43251.5|15
1636125050000|2021-11-05 15:10:50|43284|43264|43294|43274|43299|43279|43284|43264|21
1636125060000|2021-11-05 15:11:00|43291.5|43271.5|43279|43259|43291.5|43271.5|43279|43259|12
1636125070000|2021-11-05 15:11:10|43278.4|43258.4|43276.5|43256.5|43279|43259|43274|43254|23
1636125080000|2021-11-05 15:11:20|43278.4|43258.4|43274.6|43254.6|43278.4|43258.4|43274|43254|8
1636125090000|2021-11-05 15:11:30|43276.5|43256.5|43276.5|43256.5|43276.5|43256.5|43272.1|43252.1|13
1636125100000|2021-11-05 15:11:40|43279.6|43259.6|43279.6|43259.6|43282.1|43262.1|43276.5|43256.5|14
1636125110000|2021-11-05 15:11:50|43280.3|43260.3|43289.6|43269.6|43291.5|43271.5|43280.3|43260.3|4
1636125120000|2021-11-05 15:12:00|43291.5|43271.5|43296.5|43276.5|43296.5|43276.5|43291.5|43271.5|10
1636125130000|2021-11-05 15:12:10|43299|43279|43321.5|43301.5|43322.1|43302.1|43299|43279|15
1636125140000|2021-11-05 15:12:20|43323.4|43303.4|43324|43304|43324|43304|43321.5|43301.5|9
1636125150000|2021-11-05 15:12:30|43321.5|43301.5|43321.5|43301.5|43326.5|43306.5|43321.5|43301.5|6
1636125160000|2021-11-05 15:12:40|43320.9|43300.9|43324|43304|43324|43304|43320.9|43300.9|9
1636125170000|2021-11-05 15:12:50|43321.5|43301.5|43337.1|43317.1|43337.1|43317.1|43321.5|43301.5|15
1636125180000|2021-11-05 15:13:00|43339|43319|43365.3|43345.3|43366.5|43346.5|43339|43319|34
1636125190000|2021-11-05 15:13:10|43364.6|43344.6|43356.5|43336.5|43365.3|43345.3|43356.5|43336.5|18
1636125200000|2021-11-05 15:13:20|43354.6|43334.6|43355.9|43335.9|43356.5|43336.5|43350.9|43330.9|16
1636125210000|2021-11-05 15:13:30|43356.5|43336.5|43355.9|43335.9|43356.5|43336.5|43351.5|43331.5|5
1636125220000|2021-11-05 15:13:40|43353.4|43333.4|43351.5|43331.5|43353.4|43333.4|43350.9|43330.9|14
1636125230000|2021-11-05 15:13:50|43354|43334|43354|43334|43357.1|43337.1|43354|43334|9
1636125240000|2021-11-05 15:14:00|43351.5|43331.5|43352.1|43332.1|43354|43334|43351.5|43331.5|15
1636125250000|2021-11-05 15:14:10|43351.5|43331.5|43336.5|43316.5|43351.5|43331.5|43334|43314|13
1636125260000|2021-11-05 15:14:20|43339|43319|43339|43319|43339.6|43319.6|43337.1|43317.1|13
1636125270000|2021-11-05 15:14:30|43337.7|43317.7|43349|43329|43349|43329|43334|43314|12
1636125280000|2021-11-05 15:14:40|43350.9|43330.9|43356.5|43336.5|43356.5|43336.5|43350.9|43330.9|10
1636125290000|2021-11-05 15:14:50|43359|43339|43360.9|43340.9|43360.9|43340.9|43359|43339|11
1636125300000|2021-11-05 15:15:00|43361.5|43341.5|43369|43349|43374.6|43354.6|43361.5|43341.5|48
1636125310000|2021-11-05 15:15:10|43366.5|43346.5|43356.5|43336.5|43366.5|43346.5|43349|43329|11
1636125320000|2021-11-05 15:15:20|43359|43339|43358.4|43338.4|43365.9|43345.9|43358.4|43338.4|12
1636125330000|2021-11-05 15:15:30|43359|43339|43359|43339|43360.9|43340.9|43356.5|43336.5|13
1636125340000|2021-11-05 15:15:40|43359.6|43339.6|43359.6|43339.6|43359.6|43339.6|43359.6|43339.6|11
1636125350000|2021-11-05 15:15:50|43361.5|43341.5|43360.8|43340.8|43362.1|43342.1|43360.8|43340.8|8
1636125360000|2021-11-05 15:16:00|43361.5|43341.5|43366.5|43346.5|43369|43349|43361.5|43341.5|7
1636125370000|2021-11-05 15:16:10|43365.8|43345.8|43355.2|43335.2|43365.8|43345.8|43355.2|43335.2|8
1636125380000|2021-11-05 15:16:20|43353.3|43333.3|43354|43334|43356.5|43336.5|43346.5|43326.5|41
1636125390000|2021-11-05 15:16:30|43356.5|43336.5|43353.3|43333.3|43356.5|43336.5|43353.3|43333.3|11
1636125400000|2021-11-05 15:16:40|43354|43334|43354|43334|43354|43334|43354|43334|4
1636125410000|2021-11-05 15:16:50|43354.6|43334.6|43359|43339|43359|43339|43354|43334|12
1636125420000|2021-11-05 15:17:00|43359.6|43339.6|43369|43349|43374|43354|43356.5|43336.5|15
1636125430000|2021-11-05 15:17:10|43369.6|43349.6|43374|43354|43375.8|43355.8|43369.6|43349.6|12
1636125440000|2021-11-05 15:17:20|43376.5|43356.5|43389|43369|43389|43369|43376.5|43356.5|16
1636125450000|2021-11-05 15:17:30|43391.5|43371.5|43404|43384|43408.4|43388.4|43391.5|43371.5|27
1636125460000|2021-11-05 15:17:40|43404.6|43384.6|43424|43404|43429|43409|43404.6|43384.6|34
1636125470000|2021-11-05 15:17:50|43426.5|43406.5|43434|43414|43434|43414|43426.5|43406.5|11
1636125480000|2021-11-05 15:18:00|43434.6|43414.6|43431.5|43411.5|43442.1|43422.1|43427.1|43407.1|47
1636125490000|2021-11-05 15:18:10|43429|43409|43431.5|43411.5|43432.1|43412.1|43426.5|43406.5|27
1636125500000|2021-11-05 15:18:20|43432.1|43412.1|43443.3|43423.3|43445.2|43425.2|43431.5|43411.5|82
1636125510000|2021-11-05 15:18:30|43445.8|43425.8|43436.5|43416.5|43445.8|43425.8|43434|43414|14
1636125520000|2021-11-05 15:18:40|43435.8|43415.8|43431.5|43411.5|43435.8|43415.8|43431.5|43411.5|13
1636125530000|2021-11-05 15:18:50|43430.8|43410.8|43429|43409|43430.8|43410.8|43426.5|43406.5|16
1636125540000|2021-11-05 15:19:00|43431.5|43411.5|43421.5|43401.5|43432.1|43412.1|43419|43399|30
1636125550000|2021-11-05 15:19:10|43424|43404|43436.5|43416.5|43439|43419|43419|43399|17
1636125560000|2021-11-05 15:19:20|43440.2|43420.2|43447.1|43427.1|43447.1|43427.1|43436.5|43416.5|15
1636125570000|2021-11-05 15:19:30|43445.8|43425.8|43441.5|43421.5|43451.5|43431.5|43441.5|43421.5|14
1636125580000|2021-11-05 15:19:40|43439.6|43419.6|43439|43419|43441.5|43421.5|43437.1|43417.1|10
1636125590000|2021-11-05 15:19:50|43446.5|43426.5|43451.5|43431.5|43454|43434|43446.5|43426.5|32
1636125600000|2021-11-05 15:20:00|43450.8|43430.8|43454|43434|43459|43439|43450.8|43430.8|25
1636125610000|2021-11-05 15:20:10|43451.5|43431.5|43446.5|43426.5|43451.5|43431.5|43444|43424|11
1636125620000|2021-11-05 15:20:20|43451.5|43431.5|43449|43429|43451.5|43431.5|43449|43429|6
1636125630000|2021-11-05 15:20:30|43450.8|43430.8|43439|43419|43451.5|43431.5|43439|43419|8
1636125640000|2021-11-05 15:20:40|43439.6|43419.6|43438.3|43418.3|43441.5|43421.5|43435.8|43415.8|11
1636125650000|2021-11-05 15:20:50|43435.8|43415.8|43425.8|43405.8|43439|43419|43425.8|43405.8|19
1636125660000|2021-11-05 15:21:00|43422.7|43402.7|43426.5|43406.5|43426.5|43406.5|43422.7|43402.7|5
1636125670000|2021-11-05 15:21:10|43427.1|43407.1|43420.2|43400.2|43427.1|43407.1|43420.2|43400.2|10
1636125680000|2021-11-05 15:21:20|43416.5|43396.5|43390.8|43370.8|43416.5|43396.5|43387.7|43367.7|47
1636125690000|2021-11-05 15:21:30|43385.8|43365.8|43364.6|43344.6|43385.8|43365.8|43267.7|43247.7|108
1636125700000|2021-11-05 15:21:40|43362.7|43342.7|43372.1|43352.1|43372.1|43352.1|43355.2|43335.2|30
1636125710000|2021-11-05 15:21:50|43374.6|43354.6|43381.4|43361.4|43387.1|43367.1|43374.6|43354.6|23
1636125720000|2021-11-05 15:22:00|43379.6|43359.6|43373.3|43353.3|43379.6|43359.6|43361.4|43341.4|12
1636125730000|2021-11-05 15:22:10|43375.2|43355.2|43354.6|43334.6|43375.2|43355.2|43354.6|43334.6|16
1636125740000|2021-11-05 15:22:20|43353.9|43333.9|43363.3|43343.3|43363.3|43343.3|43353.9|43333.9|16
1636125750000|2021-11-05 15:22:30|43366.4|43346.4|43371.4|43351.4|43371.4|43351.4|43366.4|43346.4|21
1636125760000|2021-11-05 15:22:40|43372.1|43352.1|43381.4|43361.4|43381.4|43361.4|43372.1|43352.1|9
1636125770000|2021-11-05 15:22:50|43379.6|43359.6|43377.7|43357.7|43379.6|43359.6|43377.7|43357.7|24
1636125780000|2021-11-05 15:23:00|43377.1|43357.1|43382.7|43362.7|43385.2|43365.2|43377.1|43357.1|7
1636125790000|2021-11-05 15:23:10|43383.3|43363.3|43382.7|43362.7|43385.2|43365.2|43382.7|43362.7|12
1636125800000|2021-11-05 15:23:20|43382.1|43362.1|43382.7|43362.7|43384.6|43364.6|43382.1|43362.1|4
1636125810000|2021-11-05 15:23:30|43377.7|43357.7|43377.7|43357.7|43377.7|43357.7|43377.7|43357.7|3
1636125820000|2021-11-05 15:23:40|43373.3|43353.3|43367.7|43347.7|43373.3|43353.3|43365.8|43345.8|2
1636125830000|2021-11-05 15:23:50|43367.1|43347.1|43377.7|43357.7|43377.7|43357.7|43365.2|43345.2|12
1636125840000|2021-11-05 15:24:00|43380.2|43360.2|43380.2|43360.2|43380.2|43360.2|43380.2|43360.2|14
1636125850000|2021-11-05 15:24:10|43377.7|43357.7|43367.7|43347.7|43377.7|43357.7|43367.7|43347.7|5
1636125860000|2021-11-05 15:24:20|43362.7|43342.7|43360.2|43340.2|43367.7|43347.7|43360.2|43340.2|10
1636125870000|2021-11-05 15:24:30|43362.7|43342.7|43360.2|43340.2|43362.7|43342.7|43355.2|43335.2|14
1636125880000|2021-11-05 15:24:40|43360.8|43340.8|43362.7|43342.7|43362.7|43342.7|43360.8|43340.8|5
1636125890000|2021-11-05 15:24:50|43362.1|43342.1|43367.7|43347.7|43367.7|43347.7|43360.2|43340.2|3
1636125900000|2021-11-05 15:25:00|43370.2|43350.2|43372.7|43352.7|43373.9|43353.9|43370.2|43350.2|6
1636125910000|2021-11-05 15:25:10|43372.1|43352.1|43362.7|43342.7|43372.1|43352.1|43362.7|43342.7|9
1636125920000|2021-11-05 15:25:20|43360.2|43340.2|43362.7|43342.7|43362.7|43342.7|43360.2|43340.2|10
1636125930000|2021-11-05 15:25:30|43360.2|43340.2|43358.3|43338.3|43362.7|43342.7|43357.7|43337.7|7
1636125940000|2021-11-05 15:25:40|43357.7|43337.7|43352.7|43332.7|43357.7|43337.7|43350.2|43330.2|9
1636125950000|2021-11-05 15:25:50|43349|43329|43344.6|43324.6|43350.2|43330.2|43344.6|43324.6|11
1636125960000|2021-11-05 15:26:00|43347.7|43327.7|43366.4|43346.4|43366.4|43346.4|43347.7|43327.7|27
1636125970000|2021-11-05 15:26:10|43361.4|43341.4|43343.9|43323.9|43361.4|43341.4|43343.9|43323.9|18
1636125980000|2021-11-05 15:26:20|43349.6|43329.6|43351.4|43331.4|43353.9|43333.9|43349.6|43329.6|4
1636125990000|2021-11-05 15:26:30|43353.9|43333.9|43368.9|43348.9|43368.9|43348.9|43353.9|43333.9|19
1636126000000|2021-11-05 15:26:40|43368.3|43348.3|43366.4|43346.4|43368.3|43348.3|43366.4|43346.4|7
1636126010000|2021-11-05 15:26:50|43365.8|43345.8|43363.9|43343.9|43366.4|43346.4|43363.9|43343.9|45
1636126020000|2021-11-05 15:27:00|43365.8|43345.8|43371.4|43351.4|43371.4|43351.4|43363.9|43343.9|60
1636126030000|2021-11-05 15:27:10|43372.7|43352.7|43378.3|43358.3|43378.3|43358.3|43372.7|43352.7|69
1636126040000|2021-11-05 15:27:20|43388.9|43368.9|43396.4|43376.4|43396.4|43376.4|43388.9|43368.9|12
1636126050000|2021-11-05 15:27:30|43397|43377|43399.5|43379.5|43399.5|43379.5|43397|43377|2
1636126060000|2021-11-05 15:27:40|43401.4|43381.4|43370.1|43350.1|43407.6|43387.6|43367.6|43347.6|123
1636126070000|2021-11-05 15:27:50|43372.6|43352.6|43362.6|43342.6|43372.6|43352.6|43362.6|43342.6|13
1636126080000|2021-11-05 15:28:00|43358.3|43338.3|43329.5|43309.5|43358.3|43338.3|43322.6|43302.6|21
1636126090000|2021-11-05 15:28:10|43327.6|43307.6|43337.6|43317.6|43342.6|43322.6|43327.6|43307.6|25
1636126100000|2021-11-05 15:28:20|43342.6|43322.6|43337.6|43317.6|43350.1|43330.1|43337.6|43317.6|29
1636126110000|2021-11-05 15:28:30|43333.3|43313.3|43342.6|43322.6|43342.6|43322.6|43330.1|43310.1|7
1636126120000|2021-11-05 15:28:40|43344.5|43324.5|43337.6|43317.6|43345.1|43325.1|43337.6|43317.6|9
1636126130000|2021-11-05 15:28:50|43337|43317|43327.6|43307.6|43337|43317|43327.6|43307.6|7
1636126140000|2021-11-05 15:29:00|43328.3|43308.3|43330.1|43310.1|43332.6|43312.6|43328.3|43308.3|8
1636126150000|2021-11-05 15:29:10|43327.6|43307.6|43320.1|43300.1|43327.6|43307.6|43317.6|43297.6|13
1636126160000|2021-11-05 15:29:20|43317.6|43297.6|43327.6|43307.6|43327.6|43307.6|43317.6|43297.6|7
1636126170000|2021-11-05 15:29:30|43332.6|43312.6|43337.6|43317.6|43342.6|43322.6|43327.6|43307.6|20
1636126180000|2021-11-05 15:29:40|43335.8|43315.8|43337.6|43317.6|43337.6|43317.6|43335.8|43315.8|2
1636126190000|2021-11-05 15:29:50|43337|43317|43337.6|43317.6|43340.1|43320.1|43326.3|43306.3|15
1636126200000|2021-11-05 15:30:00|43339.5|43319.5|43357.6|43337.6|43358.3|43338.3|43339.5|43319.5|18
1636126210000|2021-11-05 15:30:10|43357|43337|43365.1|43345.1|43365.1|43345.1|43357|43337|10
1636126220000|2021-11-05 15:30:20|43367|43347|43349.5|43329.5|43370.1|43350.1|43349.5|43329.5|12
1636126230000|2021-11-05 15:30:30|43345.1|43325.1|43345.1|43325.1|43347.6|43327.6|43342.6|43322.6|15
1636126240000|2021-11-05 15:30:40|43347.6|43327.6|43347.6|43327.6|43350.1|43330.1|43347|43327|9
1636126250000|2021-11-05 15:30:50|43347|43327|43337.6|43317.6|43347|43327|43337.6|43317.6|7
1636126260000|2021-11-05 15:31:00|43338.3|43318.3|43337.6|43317.6|43347.6|43327.6|43337.6|43317.6|21
1636126270000|2021-11-05 15:31:10|43320.1|43300.1|43328.3|43308.3|43330.1|43310.1|43320.1|43300.1|36
1636126280000|2021-11-05 15:31:20|43328.2|43308.2|43332.6|43312.6|43332.6|43312.6|43328.2|43308.2|2
1636126290000|2021-11-05 15:31:30|43330.1|43310.1|43335.7|43315.7|43335.7|43315.7|43330.1|43310.1|11
1636126300000|2021-11-05 15:31:40|43336.4|43316.4|43337.6|43317.6|43340.7|43320.7|43336.4|43316.4|5
1636126310000|2021-11-05 15:31:50|43339.5|43319.5|43337.6|43317.6|43339.5|43319.5|43334.5|43314.5|13
1636126320000|2021-11-05 15:32:00|43337|43317|43318.2|43298.2|43337|43317|43318.2|43298.2|7
1636126330000|2021-11-05 15:32:10|43320.1|43300.1|43325.1|43305.1|43332.6|43312.6|43320.1|43300.1|15
1636126340000|2021-11-05 15:32:20|43321.4|43301.4|43322.6|43302.6|43322.6|43302.6|43320.1|43300.1|6
1636126350000|2021-11-05 15:32:30|43320.1|43300.1|43322.6|43302.6|43322.6|43302.6|43307.6|43287.6|12
1636126360000|2021-11-05 15:32:40|43327.6|43307.6|43328.2|43308.2|43328.2|43308.2|43327.6|43307.6|12
1636126370000|2021-11-05 15:32:50|43328.9|43308.9|43338.2|43318.2|43338.2|43318.2|43328.9|43308.9|10
1636126380000|2021-11-05 15:33:00|43341.4|43321.4|43337.6|43317.6|43341.4|43321.4|43337.6|43317.6|10
1636126390000|2021-11-05 15:33:10|43338.2|43318.2|43340.7|43320.7|43340.7|43320.7|43338.2|43318.2|10
1636126400000|2021-11-05 15:33:20|43342|43322|43346.4|43326.4|43347|43327|43342|43322|19
1636126410000|2021-11-05 15:33:30|43347|43327|43360.7|43340.7|43363.9|43343.9|43347|43327|16
1636126420000|2021-11-05 15:33:40|43362|43342|43362|43342|43362|43342|43362|43342|7
1636126430000|2021-11-05 15:33:50|43360.7|43340.7|43374.5|43354.5|43374.5|43354.5|43351.4|43331.4|15
1636126440000|2021-11-05 15:34:00|43377|43357|43375.7|43355.7|43377.6|43357.6|43374.5|43354.5|13
1636126450000|2021-11-05 15:34:10|43376.4|43356.4|43375.7|43355.7|43376.4|43356.4|43375.7|43355.7|3
1636126460000|2021-11-05 15:34:20|43376.4|43356.4|43371.4|43351.4|43376.4|43356.4|43371.4|43351.4|5
1636126470000|2021-11-05 15:34:30|43373.9|43353.9|43371.4|43351.4|43373.9|43353.9|43368.9|43348.9|4
1636126480000|2021-11-05 15:34:40|43373.9|43353.9|43370.7|43350.7|43373.9|43353.9|43370.7|43350.7|6
1636126490000|2021-11-05 15:34:50|43373.2|43353.2|43366.4|43346.4|43373.2|43353.2|43366.4|43346.4|8
1636126500000|2021-11-05 15:35:00|43367|43347|43364.5|43344.5|43368.9|43348.9|43364.5|43344.5|9
1636126510000|2021-11-05 15:35:10|43363.9|43343.9|43360.7|43340.7|43363.9|43343.9|43360.7|43340.7|17
1636126520000|2021-11-05 15:35:20|43361.4|43341.4|43358.9|43338.9|43362|43342|43347|43327|27
1636126530000|2021-11-05 15:35:30|43359.5|43339.5|43370.7|43350.7|43378.9|43358.9|43359.5|43339.5|24
1636126540000|2021-11-05 15:35:40|43368.9|43348.9|43366.4|43346.4|43368.9|43348.9|43366.4|43346.4|4
1636126550000|2021-11-05 15:35:50|43369.5|43349.5|43367|43347|43373.9|43353.9|43367|43347|8
1636126560000|2021-11-05 15:36:00|43368.9|43348.9|43375.1|43355.1|43375.1|43355.1|43368.9|43348.9|8
1636126570000|2021-11-05 15:36:10|43377.6|43357.6|43371.4|43351.4|43379.5|43359.5|43371.4|43351.4|16
1636126580000|2021-11-05 15:36:20|||||||||8
1636126590000|2021-11-05 15:36:30|43369.5|43349.5|43368.9|43348.9|43369.5|43349.5|43368.9|43348.9|9
1636126600000|2021-11-05 15:36:40|43371.4|43351.4|43376.4|43356.4|43376.4|43356.4|43368.9|43348.9|14
1636126610000|2021-11-05 15:36:50|43380.1|43360.1|43377.6|43357.6|43380.7|43360.7|43377.6|43357.6|4
1636126620000|2021-11-05 15:37:00|43375.1|43355.1|43378.2|43358.2|43378.2|43358.2|43374.5|43354.5|7
1636126630000|2021-11-05 15:37:10|43380.7|43360.7|43370.1|43350.1|43380.7|43360.7|43370.1|43350.1|15
1636126640000|2021-11-05 15:37:20|43372.6|43352.6|43375.1|43355.1|43375.1|43355.1|43372.6|43352.6|12
1636126650000|2021-11-05 15:37:30|43374.5|43354.5|43395.7|43375.7|43400.1|43380.1|43374.5|43354.5|52
1636126660000|2021-11-05 15:37:40|43395.1|43375.1|43401.4|43381.4|43401.4|43381.4|43391.4|43371.4|12
1636126670000|2021-11-05 15:37:50|43403.2|43383.2|43406.4|43386.4|43406.4|43386.4|43403.2|43383.2|9
1636126680000|2021-11-05 15:38:00|43403.9|43383.9|43403.9|43383.9|43403.9|43383.9|43403.9|43383.9|12
1636126690000|2021-11-05 15:38:10|43401.4|43381.4|43396.4|43376.4|43401.4|43381.4|43396.4|43376.4|4
1636126700000|2021-11-05 15:38:20|||||||||4
1636126710000|2021-11-05 15:38:30|43398.2|43378.2|43398.9|43378.9|43398.9|43378.9|43398.2|43378.2|4
1636126720000|2021-11-05 15:38:40|43396.4|43376.4|43396.4|43376.4|43396.4|43376.4|43393.2|43373.2|15
1636126730000|2021-11-05 15:38:50|43398.9|43378.9|43398.9|43378.9|43398.9|43378.9|43396.4|43376.4|3
1636126740000|2021-11-05 15:39:00|43399.5|43379.5|43398.9|43378.9|43400.7|43380.7|43398.9|43378.9|25
1636126750000|2021-11-05 15:39:10|43399.5|43379.5|43387.6|43367.6|43399.5|43379.5|43387.6|43367.6|22
1636126760000|2021-11-05 15:39:20|43387|43367|43382.6|43362.6|43387.6|43367.6|43382.6|43362.6|25
1636126770000|2021-11-05 15:39:30|43383.3|43363.3|43390.1|43370.1|43395.1|43375.1|43383.3|43363.3|25
1636126780000|2021-11-05 15:39:40|43387|43367|43387|43367|43387|43367|43387|43367|2
1636126790000|2021-11-05 15:39:50|43385.1|43365.1|43387.6|43367.6|43387.6|43367.6|43385.1|43365.1|9
1636126800000|2021-11-05 15:40:00|43390.1|43370.1|43357|43337|43390.1|43370.1|43355.1|43335.1|24
1636126810000|2021-11-05 15:40:10|43357.6|43337.6|43365.1|43345.1|43365.1|43345.1|43357.6|43337.6|8
1636126820000|2021-11-05 15:40:20|43365.8|43345.8|43355.1|43335.1|43365.8|43345.8|43352|43332|18
1636126840000|2021-11-05 15:40:40|||||||||4
1636126850000|2021-11-05 15:40:50|43352.6|43332.6|43347.6|43327.6|43352.6|43332.6|43345.1|43325.1|9
1636126860000|2021-11-05 15:41:00|43349.5|43329.5|43347.6|43327.6|43349.5|43329.5|43347.6|43327.6|5
1636126870000|2021-11-05 15:41:10|43342.6|43322.6|43334.5|43314.5|43342.6|43322.6|43332.6|43312.6|10
1636126880000|2021-11-05 15:41:20|43332.6|43312.6|43323.9|43303.9|43332.6|43312.6|43323.9|43303.9|16
1636126890000|2021-11-05 15:41:30|43325.7|43305.7|43325.7|43305.7|43326.4|43306.4|43325.7|43305.7|18
1636126900000|2021-11-05 15:41:40|43325.1|43305.1|43331.4|43311.4|43331.4|43311.4|43325.1|43305.1|12
1636126910000|2021-11-05 15:41:50|43330.7|43310.7|43328.2|43308.2|43330.7|43310.7|43328.2|43308.2|9
1636126920000|2021-11-05 15:42:00|43323.2|43303.2|43322.6|43302.6|43323.2|43303.2|43322.6|43302.6|11
1636126930000|2021-11-05 15:42:10|43331.4|43311.4|43332.6|43312.6|43339.5|43319.5|43331.4|43311.4|23
1636126940000|2021-11-05 15:42:20|43330.7|43310.7|43319.5|43299.5|43330.7|43310.7|43319.5|43299.5|12
1636126950000|2021-11-05 15:42:30|43320.1|43300.1|43332|43312|43332|43312|43320.1|43300.1|20
1636126960000|2021-11-05 15:42:40|43333.9|43313.9|43331.4|43311.4|43333.9|43313.9|43331.4|43311.4|14
1636126970000|2021-11-05 15:42:50|43332.6|43312.6|43334.5|43314.5|43337|43317|43332|43312|14
1636126980000|2021-11-05 15:43:00|43333.9|43313.9|43329.5|43309.5|43334.5|43314.5|43329.5|43309.5|11
1636126990000|2021-11-05 15:43:10|||||||||9
1636127000000|2021-11-05 15:43:20|43325.1|43305.1|43330.1|43310.1|43330.1|43310.1|43324.5|43304.5|13
1636127010000|2021-11-05 15:43:30|||||||||8
1636127020000|2021-11-05 15:43:40|43329.5|43309.5|43334.5|43314.5|43334.5|43314.5|43329.5|43309.5|14
1636127030000|2021-11-05 15:43:50|43336.4|43316.4|43335.1|43315.1|43336.4|43316.4|43332.6|43312.6|18
1636127040000|2021-11-05 15:44:00|43335.8|43315.8|43335.8|43315.8|43336.4|43316.4|43335.8|43315.8|9
1636127050000|2021-11-05 15:44:10|43338.3|43318.3|43320.8|43300.8|43338.3|43318.3|43318.9|43298.9|18
1636127060000|2021-11-05 15:44:20|43316.4|43296.4|43313.3|43293.3|43316.4|43296.4|43310.8|43290.8|21
1636127070000|2021-11-05 15:44:30|43313.9|43293.9|43313.9|43293.9|43313.9|43293.9|43313.9|43293.9|12
1636127080000|2021-11-05 15:44:40|43313.3|43293.3|43301.4|43281.4|43313.3|43293.3|43301.4|43281.4|13
1636127090000|2021-11-05 15:44:50|43302|43282|43308.9|43288.9|43311.4|43291.4|43302|43282|14
1636127100000|2021-11-05 15:45:00|43306.4|43286.4|43303.9|43283.9|43308.9|43288.9|43303.9|43283.9|10
1636127110000|2021-11-05 15:45:10|43308.9|43288.9|43306.4|43286.4|43310.8|43290.8|43306.4|43286.4|13
1636127120000|2021-11-05 15:45:20|43300.8|43280.8|43282.7|43262.7|43300.8|43280.8|43282.7|43262.7|19
1636127130000|2021-11-05 15:45:30|43278.3|43258.3|43275.2|43255.2|43280.2|43260.2|43275.2|43255.2|19
1636127140000|2021-11-05 15:45:40|43274.5|43254.5|43277.7|43257.7|43277.7|43257.7|43265.2|43245.2|33
1636127150000|2021-11-05 15:45:50|43275.2|43255.2|43270.2|43250.2|43277.7|43257.7|43264.5|43244.5|30
1636127160000|2021-11-05 15:46:00|43268.3|43248.3|43273.9|43253.9|43273.9|43253.9|43268.3|43248.3|28
1636127170000|2021-11-05 15:46:10|43274.6|43254.6|43278.9|43258.9|43286.4|43266.4|43274.6|43254.6|11
1636127180000|2021-11-05 15:46:20|43281.4|43261.4|43283.9|43263.9|43284.6|43264.6|43281.4|43261.4|7
1636127190000|2021-11-05 15:46:30|43281.4|43261.4|43286.4|43266.4|43286.4|43266.4|43280.2|43260.2|46
1636127200000|2021-11-05 15:46:40|43288.9|43268.9|43291.4|43271.4|43293.9|43273.9|43288.9|43268.9|7
1636127210000|2021-11-05 15:46:50|43293.9|43273.9|43296.4|43276.4|43296.4|43276.4|43291.4|43271.4|7
1636127220000|2021-11-05 15:47:00|43294.5|43274.5|43301.4|43281.4|43301.4|43281.4|43291.4|43271.4|12
1636127230000|2021-11-05 15:47:10|43303.9|43283.9|43302|43282|43303.9|43283.9|43301.4|43281.4|7
1636127240000|2021-11-05 15:47:20|43306.4|43286.4|43316.4|43296.4|43316.4|43296.4|43303.9|43283.9|10
1636127250000|2021-11-05 15:47:30|43311.4|43291.4|43308.9|43288.9|43311.4|43291.4|43306.4|43286.4|10
1636127260000|2021-11-05 15:47:40|43310.8|43290.8|43310.8|43290.8|43310.8|43290.8|43310.8|43290.8|7
1636127270000|2021-11-05 15:47:50|43311.4|43291.4|43313.9|43293.9|43313.9|43293.9|43308.9|43288.9|8
1636127280000|2021-11-05 15:48:00|43312|43292|43313.9|43293.9|43313.9|43293.9|43308.9|43288.9|8
1636127290000|2021-11-05 15:48:10|43317.6|43297.6|43325.8|43305.8|43325.8|43305.8|43317.6|43297.6|3
1636127300000|2021-11-05 15:48:20|43326.4|43306.4|43326.4|43306.4|43326.4|43306.4|43323.9|43303.9|5
1636127310000|2021-11-05 15:48:30|43324.5|43304.5|43320.8|43300.8|43326.4|43306.4|43320.8|43300.8|5
1636127320000|2021-11-05 15:48:40|43320.1|43300.1|43320.1|43300.1|43320.1|43300.1|43320.1|43300.1|1
1636127330000|2021-11-05 15:48:50|43320.8|43300.8|43326.4|43306.4|43326.4|43306.4|43320.8|43300.8|5
1636127340000|2021-11-05 15:49:00|43323.9|43303.9|43323.3|43303.3|43323.9|43303.9|43323.3|43303.3|4
1636127360000|2021-11-05 15:49:20|43325.8|43305.8|43325.8|43305.8|43325.8|43305.8|43325.8|43305.8|4
1636127380000|2021-11-05 15:49:40|43328.3|43308.3|43333.9|43313.9|43336.4|43316.4|43328.3|43308.3|12
1636127390000|2021-11-05 15:49:50|||||||||8
1636127400000|2021-11-05 15:50:00|43333.3|43313.3|43330.1|43310.1|43333.3|43313.3|43330.1|43310.1|9
1636127410000|2021-11-05 15:50:10|43330.8|43310.8|43330.8|43310.8|43330.8|43310.8|43330.8|43310.8|1
1636127420000|2021-11-05 15:50:20|43332.6|43312.6|43311.4|43291.4|43332.6|43312.6|43311.4|43291.4|23
1636127430000|2021-11-05 15:50:30|43308.9|43288.9|43303.9|43283.9|43308.9|43288.9|43303.9|43283.9|6
1636127440000|2021-11-05 15:50:40|43303.3|43283.3|43301.4|43281.4|43303.3|43283.3|43301.4|43281.4|0
1636127450000|2021-11-05 15:50:50|43298.3|43278.3|43291.4|43271.4|43298.3|43278.3|43291.4|43271.4|3
1636127460000|2021-11-05 15:51:00|43286.4|43266.4|43301.4|43281.4|43301.4|43281.4|43286.4|43266.4|8
1636127470000|2021-11-05 15:51:10|43298.9|43278.9|43295.8|43275.8|43301.4|43281.4|43295.8|43275.8|4
1636127480000|2021-11-05 15:51:20|43293.3|43273.3|43288.9|43268.9|43293.3|43273.3|43288.9|43268.9|5
1636127490000|2021-11-05 15:51:30|||||||||1
1636127500000|2021-11-05 15:51:40|43291.4|43271.4|43292|43272|43292|43272|43289.5|43269.5|6
1636127510000|2021-11-05 15:51:50|43290.8|43270.8|43296.4|43276.4|43296.4|43276.4|43288.9|43268.9|5
1636127520000|2021-11-05 15:52:00|43293.9|43273.9|43296.4|43276.4|43296.4|43276.4|43293.9|43273.9|5
1636127530000|2021-11-05 15:52:10|43297|43277|43308.9|43288.9|43311.4|43291.4|43297|43277|4
1636127540000|2021-11-05 15:52:20|43311.4|43291.4|43311.4|43291.4|43311.4|43291.4|43311.4|43291.4|5
1636127550000|2021-11-05 15:52:30|43306.4|43286.4|43308.9|43288.9|43311.4|43291.4|43306.4|43286.4|1
1636127560000|2021-11-05 15:52:40|43306.4|43286.4|43303.9|43283.9|43306.4|43286.4|43303.9|43283.9|1
1636127570000|2021-11-05 15:52:50|43304.5|43284.5|43306.4|43286.4|43306.4|43286.4|43303.9|43283.9|3
1636127580000|2021-11-05 15:53:00|43305.1|43285.1|43296.4|43276.4|43305.1|43285.1|43296.4|43276.4|5
1636127590000|2021-11-05 15:53:10|43295.8|43275.8|43295.1|43275.1|43295.8|43275.8|43295.1|43275.1|3
1636127600000|2021-11-05 15:53:20|43295.8|43275.8|43290.1|43270.1|43295.8|43275.8|43290.1|43270.1|10
1636127610000|2021-11-05 15:53:30|43289.5|43269.5|43278.3|43258.3|43289.5|43269.5|43278.3|43258.3|4
1636127620000|2021-11-05 15:53:40|43276.4|43256.4|43263.9|43243.9|43276.4|43256.4|43263.9|43243.9|10
1636127630000|2021-11-05 15:53:50|43261.4|43241.4|43256.4|43236.4|43261.4|43241.4|43256.4|43236.4|14
1636127640000|2021-11-05 15:54:00|43255.8|43235.8|43253.9|43233.9|43256.4|43236.4|43253.9|43233.9|8
1636127650000|2021-11-05 15:54:10|43258.9|43238.9|43268.9|43248.9|43268.9|43248.9|43258.9|43238.9|12
1636127660000|2021-11-05 15:54:20|43273.9|43253.9|43271.4|43251.4|43273.9|43253.9|43271.4|43251.4|2
1636127670000|2021-11-05 15:54:30|43273.9|43253.9|43282|43262|43282|43262|43273.9|43253.9|10
1636127680000|2021-11-05 15:54:40|43281.4|43261.4|43286.4|43266.4|43288.9|43268.9|43281.4|43261.4|5
1636127690000|2021-11-05 15:54:50|43283.9|43263.9|43293.2|43273.2|43293.2|43273.2|43283.9|43263.9|5
1636127700000|2021-11-05 15:55:00|43291.4|43271.4|43288.9|43268.9|43291.4|43271.4|43287|43267|2
1636127710000|2021-11-05 15:55:10|43286.4|43266.4|43298.2|43278.2|43298.2|43278.2|43286.4|43266.4|9
1636127720000|2021-11-05 15:55:20|43300.1|43280.1|43303.2|43283.2|43303.2|43283.2|43300.1|43280.1|4
1636127730000|2021-11-05 15:55:30|43303.9|43283.9|43310.7|43290.7|43310.7|43290.7|43303.9|43283.9|3
1636127740000|2021-11-05 15:55:40|43311.4|43291.4|43310.7|43290.7|43313.2|43293.2|43310.7|43290.7|6
1636127750000|2021-11-05 15:55:50|43306.4|43286.4|43306.4|43286.4|43306.4|43286.4|43303.9|43283.9|4
1636127760000|2021-11-05 15:56:00|||||||||1
1636127770000|2021-11-05 15:56:10|43305.7|43285.7|43298.9|43278.9|43305.7|43285.7|43298.9|43278.9|2
1636127780000|2021-11-05 15:56:20|43301.4|43281.4|43301.4|43281.4|43302|43282|43298.9|43278.9|6
1636127790000|2021-11-05 15:56:30|43298.9|43278.9|43296.4|43276.4|43301.4|43281.4|43296.4|43276.4|5
1636127800000|2021-11-05 15:56:40|43293.9|43273.9|43293.9|43273.9|43293.9|43273.9|43293.9|43273.9|1
1636127810000|2021-11-05 15:56:50|43296.4|43276.4|43301.4|43281.4|43301.4|43281.4|43296.4|43276.4|6
1636127820000|2021-11-05 15:57:00|43300.7|43280.7|43301.4|43281.4|43301.4|43281.4|43300.7|43280.7|1
1636127830000|2021-11-05 15:57:10|43303.9|43283.9|43306.4|43286.4|43308.9|43288.9|43303.9|43283.9|16
1636127840000|2021-11-05 15:57:20|43308.9|43288.9|43303.9|43283.9|43308.9|43288.9|43303.9|43283.9|14
1636127850000|2021-11-05 15:57:30|43306.4|43286.4|43308.9|43288.9|43308.9|43288.9|43306.4|43286.4|2
1636127860000|2021-11-05 15:57:40|43306.4|43286.4|43305.1|43285.1|43306.4|43286.4|43305.1|43285.1|18
1636127870000|2021-11-05 15:57:50|43304.5|43284.5|43300.1|43280.1|43304.5|43284.5|43299.5|43279.5|3
1636127880000|2021-11-05 15:58:00|43302.6|43282.6|43305.1|43285.1|43305.1|43285.1|43302.6|43282.6|1
1636127890000|2021-11-05 15:58:10|43308.2|43288.2|43312.6|43292.6|43312.6|43292.6|43308.2|43288.2|11
1636127900000|2021-11-05 15:58:20|43315.7|43295.7|43327.6|43307.6|43327.6|43307.6|43315.7|43295.7|8
1636127910000|2021-11-05 15:58:30|43328.2|43308.2|43330.1|43310.1|43330.1|43310.1|43328.2|43308.2|3
1636127920000|2021-11-05 15:58:40|43332.6|43312.6|43330.1|43310.1|43332.6|43312.6|43330.1|43310.1|2
1636127930000|2021-11-05 15:58:50|43330.7|43310.7|43332|43312|43332.6|43312.6|43330.7|43310.7|1
1636127940000|2021-11-05 15:59:00|43324.5|43304.5|43307.6|43287.6|43324.5|43304.5|43307.6|43287.6|6
1636127950000|2021-11-05 15:59:10|43304.5|43284.5|43302.6|43282.6|43304.5|43284.5|43302.6|43282.6|8
1636127960000|2021-11-05 15:59:20|43302|43282|43287.6|43267.6|43302|43282|43287.6|43267.6|2
1636127970000|2021-11-05 15:59:30|43285.1|43265.1|43280.1|43260.1|43285.1|43265.1|43277.6|43257.6|8
1636127980000|2021-11-05 15:59:40|43277.6|43257.6|43272.6|43252.6|43277.6|43257.6|43270.1|43250.1|7
1636127990000|2021-11-05 15:59:50|43275.1|43255.1|43272.6|43252.6|43275.1|43255.1|43267.6|43247.6|20
1636128000000|2021-11-05 16:00:00|43275.1|43255.1|43292.6|43272.6|43292.6|43272.6|43275.1|43255.1|25
1636128010000|2021-11-05 16:00:10|43294.5|43274.5|43300.1|43280.1|43300.1|43280.1|43294.5|43274.5|1
1636128020000|2021-11-05 16:00:20|43295.1|43275.1|43302.6|43282.6|43302.6|43282.6|43295.1|43275.1|5
1636128030000|2021-11-05 16:00:30|43300.1|43280.1|43307.6|43287.6|43310.1|43290.1|43300.1|43280.1|2
1636128040000|2021-11-05 16:00:40|43305.1|43285.1|43287.6|43267.6|43305.1|43285.1|43287.6|43267.6|7
1636128050000|2021-11-05 16:00:50|43287|43267|43285.1|43265.1|43287|43267|43285.1|43265.1|5
1636128060000|2021-11-05 16:01:00|43287.6|43267.6|43304.5|43284.5|43305.1|43285.1|43287.6|43267.6|11
1636128070000|2021-11-05 16:01:10|43303.2|43283.2|43307|43287|43307.6|43287.6|43303.2|43283.2|8
1636128080000|2021-11-05 16:01:20|43304.5|43284.5|43304.5|43284.5|43304.5|43284.5|43303.8|43283.8|5
1636128090000|2021-11-05 16:01:30|43302.6|43282.6|43302.6|43282.6|43302.6|43282.6|43302.6|43282.6|2
1636128100000|2021-11-05 16:01:40|43303.2|43283.2|43302.6|43282.6|43305.1|43285.1|43302.6|43282.6|1
1636128110000|2021-11-05 16:01:50|43292.6|43272.6|43287.6|43267.6|43292.6|43272.6|43287.6|43267.6|10
1636128120000|2021-11-05 16:02:00|43285.1|43265.1|43281.4|43261.4|43285.1|43265.1|43280.1|43260.1|8
1636128130000|2021-11-05 16:02:10|43283.2|43263.2|43275.1|43255.1|43285.7|43265.7|43275.1|43255.1|6
1636128140000|2021-11-05 16:02:20|43277.6|43257.6|43277.6|43257.6|43279.5|43259.5|43275.1|43255.1|13
1636128150000|2021-11-05 16:02:30|43279.5|43259.5|43277.6|43257.6|43280.1|43260.1|43277.6|43257.6|4
1636128160000|2021-11-05 16:02:40|43277|43257|43277|43257|43277|43257|43277|43257|7
1636128170000|2021-11-05 16:02:50|43276.3|43256.3|43274.5|43254.5|43276.3|43256.3|43274.5|43254.5|4
1636128180000|2021-11-05 16:03:00|||||||||2
1636128190000|2021-11-05 16:03:10|43273.8|43253.8|43277|43257|43277|43257|43273.8|43253.8|4
1636128200000|2021-11-05 16:03:20|43274.5|43254.5|43277.6|43257.6|43277.6|43257.6|43273.8|43253.8|5
1636128210000|2021-11-05 16:03:30|43280.1|43260.1|43282|43262|43282|43262|43275.1|43255.1|10
1636128220000|2021-11-05 16:03:40|43279.5|43259.5|43277|43257|43282|43262|43277|43257|0
1636128230000|2021-11-05 16:03:50|43278.2|43258.2|43274.5|43254.5|43278.2|43258.2|43274.5|43254.5|5
1636128240000|2021-11-05 16:04:00|43277|43257|43277|43257|43277|43257|43277|43257|7
1636128250000|2021-11-05 16:04:10|43277.6|43257.6|43277|43257|43277.6|43257.6|43277|43257|3
1636128260000|2021-11-05 16:04:20|||||||||2
1636128270000|2021-11-05 16:04:30|43276.3|43256.3|43280.1|43260.1|43282|43262|43274.5|43254.5|5
1636128280000|2021-11-05 16:04:40|43280.7|43260.7|43282|43262|43282.6|43262.6|43280.7|43260.7|8
1636128290000|2021-11-05 16:04:50|43282.6|43262.6|43285.1|43265.1|43285.7|43265.7|43282|43262|8
1636128300000|2021-11-05 16:05:00|43282.6|43262.6|43282.6|43262.6|43282.6|43262.6|43280.1|43260.1|2
1636128310000|2021-11-05 16:05:10|43282|43262|43277|43257|43282|43262|43276.3|43256.3|7
1636128320000|2021-11-05 16:05:20|43276.3|43256.3|43262.6|43242.6|43276.3|43256.3|43257.6|43237.6|9
1636128330000|2021-11-05 16:05:30|43263.2|43243.2|43267.6|43247.6|43267.6|43247.6|43263.2|43243.2|14
1636128340000|2021-11-05 16:05:40|43265.1|43245.1|43235.1|43215.1|43267.6|43247.6|43230.1|43210.1|49
1636128350000|2021-11-05 16:05:50|43235.7|43215.7|43222.6|43202.6|43235.7|43215.7|43222.6|43202.6|24
1636128360000|2021-11-05 16:06:00|43225.7|43205.7|43233.2|43213.2|43237.6|43217.6|43225.7|43205.7|32
1636128370000|2021-11-05 16:06:10|43232.6|43212.6|43237|43217|43240.1|43220.1|43232.6|43212.6|13
1636128380000|2021-11-05 16:06:20|43237.6|43217.6|43245.1|43225.1|43245.1|43225.1|43237|43217|17
1636128390000|2021-11-05 16:06:30|43247|43227|43247.6|43227.6|43250.1|43230.1|43247|43227|4
1636128400000|2021-11-05 16:06:40|43247|43227|43252|43232|43252|43232|43247|43227|14
1636128410000|2021-11-05 16:06:50|43254.5|43234.5|43257.6|43237.6|43257.6|43237.6|43252|43232|19
1636128420000|2021-11-05 16:07:00|43258.2|43238.2|43252.6|43232.6|43260.1|43240.1|43252|43232|17
1636128430000|2021-11-05 16:07:10|43252|43232|43233.9|43213.9|43252|43232|43233.9|43213.9|9
1636128440000|2021-11-05 16:07:20|43231.4|43211.4|43232|43212|43232|43212|43228.2|43208.2|12
1636128450000|2021-11-05 16:07:30|43233.9|43213.9|43233.9|43213.9|43236.4|43216.4|43233.9|43213.9|6
1636128460000|2021-11-05 16:07:40|43234.5|43214.5|43236.4|43216.4|43236.4|43216.4|43233.2|43213.2|2
1636128470000|2021-11-05 16:07:50|43233.9|43213.9|43233.2|43213.2|43233.9|43213.9|43233.2|43213.2|4
1636128480000|2021-11-05 16:08:00|43233.9|43213.9|43235.7|43215.7|43235.7|43215.7|43233.9|43213.9|2
1636128490000|2021-11-05 16:08:10|43235.1|43215.1|43230.7|43210.7|43235.1|43215.1|43230.7|43210.7|7
1636128500000|2021-11-05 16:08:20|43233.2|43213.2|43233.2|43213.2|43233.2|43213.2|43230.7|43210.7|11
1636128510000|2021-11-05 16:08:30|43233.9|43213.9|43236.4|43216.4|43237|43217|43233.9|43213.9|4
1636128520000|2021-11-05 16:08:40|43235.7|43215.7|43237.6|43217.6|43238.9|43218.9|43233.9|43213.9|71
1636128530000|2021-11-05 16:08:50|43235.7|43215.7|43227|43207|43235.7|43215.7|43226.3|43206.3|7
1636128540000|2021-11-05 16:09:00|43227.6|43207.6|43232.6|43212.6|43235.1|43215.1|43227.6|43207.6|7
1636128550000|2021-11-05 16:09:10|43230.1|43210.1|43245.1|43225.1|43245.1|43225.1|43230.1|43210.1|2
1636128560000|2021-11-05 16:09:20|43245.7|43225.7|43250.1|43230.1|43255.1|43235.1|43245.7|43225.7|11
1636128570000|2021-11-05 16:09:30|||||||||6
1636128580000|2021-11-05 16:09:40|43249.5|43229.5|43247.6|43227.6|43249.5|43229.5|43247.6|43227.6|6
1636128590000|2021-11-05 16:09:50|43245.1|43225.1|43245.1|43225.1|43247|43227|43245.1|43225.1|7
1636128600000|2021-11-05 16:10:00|43244.5|43224.5|43239.5|43219.5|43244.5|43224.5|43239.5|43219.5|8
1636128610000|2021-11-05 16:10:10|43240.1|43220.1|43227.6|43207.6|43242|43222|43227.6|43207.6|14
1636128620000|2021-11-05 16:10:20|43225.1|43205.1|43220.1|43200.1|43225.1|43205.1|43217.6|43197.6|5
1636128640000|2021-11-05 16:10:40|43218.2|43198.2|43225.1|43205.1|43225.1|43205.1|43218.2|43198.2|12
1636128650000|2021-11-05 16:10:50|43227.6|43207.6|43225.1|43205.1|43227.6|43207.6|43225.1|43205.1|3
1636128660000|2021-11-05 16:11:00|43222.6|43202.6|43222.6|43202.6|43222.6|43202.6|43222.6|43202.6|0
1636128670000|2021-11-05 16:11:10|43222|43202|43220.1|43200.1|43222.6|43202.6|43220.1|43200.1|5
1636128680000|2021-11-05 16:11:20|43219.5|43199.5|43220.1|43200.1|43220.1|43200.1|43219.5|43199.5|1
1636128690000|2021-11-05 16:11:30|43219.5|43199.5|43220.1|43200.1|43220.1|43200.1|43219.5|43199.5|1
1636128700000|2021-11-05 16:11:40|43222|43202|43224.5|43204.5|43225.1|43205.1|43222|43202|11
1636128710000|2021-11-05 16:11:50|43225.7|43205.7|43235.1|43215.1|43235.1|43215.1|43225.7|43205.7|6
1636128720000|2021-11-05 16:12:00|43232.6|43212.6|43232.6|43212.6|43235.7|43215.7|43232.6|43212.6|3
1636128730000|2021-11-05 16:12:10|43235.1|43215.1|43240.1|43220.1|43240.1|43220.1|43232.6|43212.6|13
1636128740000|2021-11-05 16:12:20|43237.6|43217.6|43240.1|43220.1|43242.6|43222.6|43237|43217|7
1636128750000|2021-11-05 16:12:30|43242|43222|43262|43242|43275.1|43255.1|43242|43222|25
1636128760000|2021-11-05 16:12:40|43261.3|43241.3|43243.2|43223.2|43261.3|43241.3|43243.2|43223.2|9
1636128770000|2021-11-05 16:12:50|43242.6|43222.6|43238.2|43218.2|43242.6|43222.6|43235.1|43215.1|9
1636128780000|2021-11-05 16:13:00|43240.7|43220.7|43255.1|43235.1|43255.1|43235.1|43240.7|43220.7|8
1636128790000|2021-11-05 16:13:10|43250.1|43230.1|43249.5|43229.5|43250.1|43230.1|43249.5|43229.5|7
1636128800000|2021-11-05 16:13:20|43247|43227|43247|43227|43249.5|43229.5|43247|43227|53
1636128810000|2021-11-05 16:13:30|43247.6|43227.6|43236.3|43216.3|43247.6|43227.6|43236.3|43216.3|5
1636128820000|2021-11-05 16:13:40|43235.7|43215.7|43236.3|43216.3|43236.3|43216.3|43231.3|43211.3|8
1636128830000|2021-11-05 16:13:50|43238.8|43218.8|43236.3|43216.3|43238.8|43218.8|43236.3|43216.3|3
1636128840000|2021-11-05 16:14:00|43238.8|43218.8|43238.8|43218.8|43243.8|43223.8|43238.8|43218.8|10
1636128850000|2021-11-05 16:14:10|43236.3|43216.3|43227|43207|43236.3|43216.3|43227|43207|2
1636128860000|2021-11-05 16:14:20|43226.3|43206.3|43223.8|43203.8|43228.8|43208.8|43221.3|43201.3|7
1636128870000|2021-11-05 16:14:30|43227|43207|43227|43207|43227|43207|43227|43207|0
1636128880000|2021-11-05 16:14:40|43227.6|43207.6|43231.4|43211.4|43231.4|43211.4|43227|43207|4
1636128890000|2021-11-05 16:14:50|43230.7|43210.7|43241.3|43221.3|43243.8|43223.8|43228.8|43208.8|24
1636128900000|2021-11-05 16:15:00|43243.2|43223.2|43240.7|43220.7|43243.2|43223.2|43240.7|43220.7|1
1636128910000|2021-11-05 16:15:10|43236.3|43216.3|43221.3|43201.3|43236.3|43216.3|43221.3|43201.3|9
1636128920000|2021-11-05 16:15:20|43220.7|43200.7|43218.8|43198.8|43220.7|43200.7|43218.2|43198.2|17
1636128930000|2021-11-05 16:15:30|43218.2|43198.2|43208.8|43188.8|43218.2|43198.2|43207|43187|12
1636128940000|2021-11-05 16:15:40|43211.3|43191.3|43206.9|43186.9|43211.3|43191.3|43206.9|43186.9|1
1636128950000|2021-11-05 16:15:50|43208.8|43188.8|43208.8|43188.8|43208.8|43188.8|43208.8|43188.8|1
1636128960000|2021-11-05 16:16:00|43211.3|43191.3|43211.9|43191.9|43211.9|43191.9|43211.3|43191.3|5
1636128970000|2021-11-05 16:16:10|43213.8|43193.8|43216.3|43196.3|43216.3|43196.3|43213.8|43193.8|1
1636128980000|2021-11-05 16:16:20|43221.9|43201.9|43223.8|43203.8|43223.8|43203.8|43221.9|43201.9|7
1636128990000|2021-11-05 16:16:30|43219.4|43199.4|43223.8|43203.8|43223.8|43203.8|43219.4|43199.4|1
1636129010000|2021-11-05 16:16:50|||||||||12
1636129020000|2021-11-05 16:17:00|43224.4|43204.4|43228.8|43208.8|43228.8|43208.8|43224.4|43204.4|2
1636129030000|2021-11-05 16:17:10|43230.7|43210.7|43236.9|43216.9|43236.9|43216.9|43230.7|43210.7|1
1636129040000|2021-11-05 16:17:20|43234.4|43214.4|43234.4|43214.4|43236.9|43216.9|43233.8|43213.8|14
1636129050000|2021-11-05 16:17:30|43233.8|43213.8|43231.3|43211.3|43233.8|43213.8|43231.3|43211.3|4
1636129060000|2021-11-05 16:17:40|43230.7|43210.7|43220.7|43200.7|43230.7|43210.7|43220.7|43200.7|9
1636129070000|2021-11-05 16:17:50|43223.2|43203.2|43231.9|43211.9|43233.2|43213.2|43223.2|43203.2|17
1636129080000|2021-11-05 16:18:00|||||||||1
1636129100000|2021-11-05 16:18:20|43233.8|43213.8|43233.8|43213.8|43234.4|43214.4|43231.9|43211.9|3
1636129110000|2021-11-05 16:18:30|43234.4|43214.4|43237.6|43217.6|43237.6|43217.6|43234.4|43214.4|6
1636129130000|2021-11-05 16:18:50|43238.2|43218.2|43239.4|43219.4|43239.4|43219.4|43237.6|43217.6|5
1636129140000|2021-11-05 16:19:00|||||||||4
1636129150000|2021-11-05 16:19:10|43240.1|43220.1|43251.3|43231.3|43251.3|43231.3|43240.1|43220.1|8
1636129160000|2021-11-05 16:19:20|43250.7|43230.7|43246.9|43226.9|43250.7|43230.7|43246.9|43226.9|6
1636129170000|2021-11-05 16:19:30|43246.3|43226.3|43246.3|43226.3|43246.3|43226.3|43246.3|43226.3|4
1636129180000|2021-11-05 16:19:40|||||||||1
1636129190000|2021-11-05 16:19:50|43245.7|43225.7|43243.8|43223.8|43245.7|43225.7|43243.8|43223.8|3
1636129200000|2021-11-05 16:20:00|43245.7|43225.7|43233.8|43213.8|43245.7|43225.7|43233.8|43213.8|6
1636129210000|2021-11-05 16:20:10|43229.4|43209.4|43228.8|43208.8|43229.4|43209.4|43228.8|43208.8|7
1636129220000|2021-11-05 16:20:20|43226.3|43206.3|43226.3|43206.3|43226.3|43206.3|43224.4|43204.4|6
1636129230000|2021-11-05 16:20:30|43225.7|43205.7|43221.3|43201.3|43225.7|43205.7|43221.3|43201.3|3
1636129250000|2021-11-05 16:20:50|43224.4|43204.4|43222.6|43202.6|43224.4|43204.4|43222.6|43202.6|3
1636129260000|2021-11-05 16:21:00|43224.4|43204.4|43220.7|43200.7|43224.4|43204.4|43220.7|43200.7|5
1636129270000|2021-11-05 16:21:10|43221.3|43201.3|43220.7|43200.7|43221.3|43201.3|43220.7|43200.7|0
1636129280000|2021-11-05 16:21:20|||||||||2
1636129290000|2021-11-05 16:21:30|43218.2|43198.2|43218.2|43198.2|43218.2|43198.2|43218.2|43198.2|5
1636129300000|2021-11-05 16:21:40|43217.5|43197.5|43218.2|43198.2|43218.2|43198.2|43215.7|43195.7|4
1636129310000|2021-11-05 16:21:50|43218.8|43198.8|43218.8|43198.8|43218.8|43198.8|43218.8|43198.8|2
1636129330000|2021-11-05 16:22:10|43218.2|43198.2|43208.2|43188.2|43218.2|43198.2|43206.3|43186.3|10
1636129340000|2021-11-05 16:22:20|43208.8|43188.8|43203.8|43183.8|43208.8|43188.8|43203.8|43183.8|7
1636129350000|2021-11-05 16:22:30|43203.2|43183.2|43203.2|43183.2|43203.2|43183.2|43203.2|43183.2|3
1636129360000|2021-11-05 16:22:40|43206.3|43186.3|43208.8|43188.8|43208.8|43188.8|43206.3|43186.3|16
1636129370000|2021-11-05 16:22:50|43209.4|43189.4|43209.4|43189.4|43209.4|43189.4|43209.4|43189.4|40
1636129380000|2021-11-05 16:23:00|43208.8|43188.8|43211.3|43191.3|43213.8|43193.8|43208.8|43188.8|8
1636129390000|2021-11-05 16:23:10|43215.7|43195.7|43229.4|43209.4|43230|43210|43215.7|43195.7|6
1636129400000|2021-11-05 16:23:20|43230|43210|43235|43215|43235|43215|43230|43210|7
1636129410000|2021-11-05 16:23:30|43242.5|43222.5|43255.7|43235.7|43255.7|43235.7|43242.5|43222.5|47
1636129420000|2021-11-05 16:23:40|43255|43235|43256.9|43236.9|43258.2|43238.2|43255|43235|13
1636129430000|2021-11-05 16:23:50|43255|43235|43255.7|43235.7|43255.7|43235.7|43255|43235|8
1636129440000|2021-11-05 16:24:00|43257.5|43237.5|43262.5|43242.5|43262.5|43242.5|43257.5|43237.5|11
1636129450000|2021-11-05 16:24:10|43263.2|43243.2|43263.2|43243.2|43263.2|43243.2|43263.2|43243.2|5
1636129460000|2021-11-05 16:24:20|43265|43245|43272.5|43252.5|43272.5|43252.5|43265|43245|10
1636129470000|2021-11-05 16:24:30|43273.2|43253.2|43275.7|43255.7|43277.5|43257.5|43273.2|43253.2|4
1636129480000|2021-11-05 16:24:40|43275|43255|43282.5|43262.5|43282.5|43262.5|43275|43255|4
1636129490000|2021-11-05 16:24:50|43285|43265|43282.5|43262.5|43285|43265|43282.5|43262.5|3
1636129500000|2021-11-05 16:25:00|43283.2|43263.2|43285.7|43265.7|43285.7|43265.7|43282.5|43262.5|6
1636129510000|2021-11-05 16:25:10|43290|43270|43285|43265|43290|43270|43285|43265|21
1636129520000|2021-11-05 16:25:20|43282.5|43262.5|43279.4|43259.4|43284.4|43264.4|43279.4|43259.4|9
1636129530000|2021-11-05 16:25:30|43278.1|43258.1|43279.4|43259.4|43279.4|43259.4|43278.1|43258.1|0
1636129540000|2021-11-05 16:25:40|43280|43260|43279.4|43259.4|43280|43260|43279.4|43259.4|4
1636129550000|2021-11-05 16:25:50|43277.5|43257.5|43275.7|43255.7|43277.5|43257.5|43275.7|43255.7|5
1636129560000|2021-11-05 16:26:00|43275|43255|43278.2|43258.2|43278.2|43258.2|43275|43255|5
1636129570000|2021-11-05 16:26:10|43280|43260|43290.7|43270.7|43292.5|43272.5|43280|43260|18
1636129580000|2021-11-05 16:26:20|43295|43275|43292.5|43272.5|43295|43275|43292.5|43272.5|14
1636129590000|2021-11-05 16:26:30|43293.2|43273.2|43292.5|43272.5|43293.2|43273.2|43292.5|43272.5|1
1636129600000|2021-11-05 16:26:40|43293.2|43273.2|43302.5|43282.5|43305|43285|43293.2|43273.2|20
1636129610000|2021-11-05 16:26:50|43300.7|43280.7|43297.5|43277.5|43300.7|43280.7|43297.5|43277.5|14
1636129620000|2021-11-05 16:27:00|43296.9|43276.9|43296.9|43276.9|43296.9|43276.9|43294.4|43274.4|2
1636129630000|2021-11-05 16:27:10|43299.4|43279.4|43299.4|43279.4|43299.4|43279.4|43299.4|43279.4|2
1636129640000|2021-11-05 16:27:20|43300|43280|43305.7|43285.7|43305.7|43285.7|43300|43280|10
1636129650000|2021-11-05 16:27:30|43308.2|43288.2|43320.7|43300.7|43320.7|43300.7|43308.2|43288.2|9
1636129660000|2021-11-05 16:27:40|43323.2|43303.2|43320.7|43300.7|43323.2|43303.2|43320.7|43300.7|4
1636129670000|2021-11-05 16:27:50|43320|43300|43320.7|43300.7|43320.7|43300.7|43320|43300|3
1636129680000|2021-11-05 16:28:00|43320|43300|43325|43305|43325.7|43305.7|43320|43300|14
1636129690000|2021-11-05 16:28:10|43326.9|43306.9|43325|43305|43329.4|43309.4|43325|43305|1
1636129700000|2021-11-05 16:28:20|43324.4|43304.4|43324.4|43304.4|43325|43305|43324.4|43304.4|3
1636129710000|2021-11-05 16:28:30|43325|43305|43325|43305|43325|43305|43322.5|43302.5|5
1636129720000|2021-11-05 16:28:40|43321.9|43301.9|43321.9|43301.9|43321.9|43301.9|43320|43300|3
1636129730000|2021-11-05 16:28:50|43321.3|43301.3|43322.5|43302.5|43324.4|43304.4|43321.3|43301.3|7
1636129740000|2021-11-05 16:29:00|43317.5|43297.5|43315.7|43295.7|43317.5|43297.5|43315.7|43295.7|12
1636129750000|2021-11-05 16:29:10|43315|43295|43310|43290|43315|43295|43310|43290|7
1636129760000|2021-11-05 16:29:20|43308.2|43288.2|43314.4|43294.4|43314.4|43294.4|43306.3|43286.3|14
1636129770000|2021-11-05 16:29:30|43313.8|43293.8|43316.9|43296.9|43316.9|43296.9|43311.9|43291.9|3
1636129780000|2021-11-05 16:29:40|43318.8|43298.8|43321.3|43301.3|43321.3|43301.3|43318.8|43298.8|8
1636129790000|2021-11-05 16:29:50|43323.8|43303.8|43318.8|43298.8|43323.8|43303.8|43318.8|43298.8|3
1636129800000|2021-11-05 16:30:00|43323.8|43303.8|43325.7|43305.7|43328.2|43308.2|43323.8|43303.8|37
1636129810000|2021-11-05 16:30:10|43323.2|43303.2|43320.7|43300.7|43323.2|43303.2|43320.7|43300.7|10
1636129820000|2021-11-05 16:30:20|43320|43300|43318.8|43298.8|43321.3|43301.3|43318.8|43298.8|11
1636129830000|2021-11-05 16:30:30|43321.3|43301.3|43325|43305|43325|43305|43318.2|43298.2|10
1636129840000|2021-11-05 16:30:40|43323.2|43303.2|43322.5|43302.5|43325|43305|43322.5|43302.5|18
1636129850000|2021-11-05 16:30:50|43320.7|43300.7|43321.9|43301.9|43322.5|43302.5|43320.7|43300.7|37
1636129860000|2021-11-05 16:31:00|43318.8|43298.8|43319.4|43299.4|43319.4|43299.4|43316.3|43296.3|15
1636129870000|2021-11-05 16:31:10|||||||||3
1636129880000|2021-11-05 16:31:20|43318.8|43298.8|43319.4|43299.4|43319.4|43299.4|43318.8|43298.8|5
1636129890000|2021-11-05 16:31:30|43320|43300|43320|43300|43320.7|43300.7|43320|43300|15
1636129900000|2021-11-05 16:31:40|43321.9|43301.9|43323.8|43303.8|43323.8|43303.8|43320|43300|5
1636129910000|2021-11-05 16:31:50|43321.3|43301.3|43321.3|43301.3|43321.3|43301.3|43321.3|43301.3|6
1636129920000|2021-11-05 16:32:00|43320.6|43300.6|43310.6|43290.6|43320.6|43300.6|43310.6|43290.6|15
1636129930000|2021-11-05 16:32:10|43311.3|43291.3|43311.3|43291.3|43311.3|43291.3|43310.6|43290.6|6
1636129940000|2021-11-05 16:32:20|43308.8|43288.8|43309.4|43289.4|43309.4|43289.4|43308.8|43288.8|4
1636129950000|2021-11-05 16:32:30|43310|43290|43310|43290|43310|43290|43310|43290|3
1636129960000|2021-11-05 16:32:40|43309.4|43289.4|43309.4|43289.4|43309.4|43289.4|43309.4|43289.4|6
1636129970000|2021-11-05 16:32:50|43308.8|43288.8|43308.8|43288.8|43310.6|43290.6|43308.8|43288.8|5
1636129980000|2021-11-05 16:33:00|43309.4|43289.4|43308.1|43288.1|43309.4|43289.4|43306.3|43286.3|111
1636129990000|2021-11-05 16:33:10|43306.3|43286.3|43304.4|43284.4|43308.8|43288.8|43304.4|43284.4|6
1636130000000|2021-11-05 16:33:20|43306.3|43286.3|43306.3|43286.3|43306.3|43286.3|43304.4|43284.4|4
1636130010000|2021-11-05 16:33:30|||||||||4
1636130020000|2021-11-05 16:33:40|43305.6|43285.6|43304.4|43284.4|43306.3|43286.3|43303.8|43283.8|10
1636130030000|2021-11-05 16:33:50|43306.3|43286.3|43304.4|43284.4|43306.3|43286.3|43304.4|43284.4|7
1636130040000|2021-11-05 16:34:00|43303.8|43283.8|43301.9|43281.9|43303.8|43283.8|43301.9|43281.9|10
1636130050000|2021-11-05 16:34:10|43300|43280|43295.6|43275.6|43300|43280|43295.6|43275.6|10
1636130060000|2021-11-05 16:34:20|43293.8|43273.8|43285|43265|43293.8|43273.8|43282.5|43262.5|11
1636130070000|2021-11-05 16:34:30|43282.5|43262.5|43286.9|43266.9|43286.9|43266.9|43282.5|43262.5|13
1636130080000|2021-11-05 16:34:40|43287.5|43267.5|43288.8|43268.8|43288.8|43268.8|43286.3|43266.3|80
1636130090000|2021-11-05 16:34:50|43286.3|43266.3|43286.3|43266.3|43286.3|43266.3|43285.6|43265.6|9
1636130100000|2021-11-05 16:35:00|43285.6|43265.6|43283.1|43263.1|43286.9|43266.9|43283.1|43263.1|8
1636130110000|2021-11-05 16:35:10|43283.8|43263.8|43283.1|43263.1|43283.8|43263.8|43283.1|43263.1|5
1636130120000|2021-11-05 16:35:20|43283.8|43263.8|43283.1|43263.1|43283.8|43263.8|43283.1|43263.1|7
1636130130000|2021-11-05 16:35:30|43285.6|43265.6|43286.3|43266.3|43286.3|43266.3|43285.6|43265.6|9
1636130140000|2021-11-05 16:35:40|43284.4|43264.4|43284.4|43264.4|43284.4|43264.4|43284.4|43264.4|3
1636130150000|2021-11-05 16:35:50|43286.9|43266.9|43306.3|43286.3|43306.3|43286.3|43286.9|43266.9|13
1636130160000|2021-11-05 16:36:00|43309.4|43289.4|43311.3|43291.3|43313.8|43293.8|43309.4|43289.4|9
1636130170000|2021-11-05 16:36:10|43310.6|43290.6|43308.1|43288.1|43310.6|43290.6|43308.1|43288.1|11
1636130180000|2021-11-05 16:36:20|43306.3|43286.3|43305.6|43285.6|43308.8|43288.8|43303.8|43283.8|4
1636130190000|2021-11-05 16:36:30|43303.8|43283.8|43300.6|43280.6|43303.8|43283.8|43298.1|43278.1|9
1636130200000|2021-11-05 16:36:40|||||||||3
1636130210000|2021-11-05 16:36:50|43298.8|43278.8|43300.6|43280.6|43300.6|43280.6|43298.1|43278.1|6
1636130220000|2021-11-05 16:37:00|43297.5|43277.5|43297.5|43277.5|43297.5|43277.5|43297.5|43277.5|6
1636130230000|2021-11-05 16:37:10|43296.9|43276.9|43296.9|43276.9|43296.9|43276.9|43296.9|43276.9|6
1636130240000|2021-11-05 16:37:20|43296.2|43276.2|43285.6|43265.6|43296.2|43276.2|43285.6|43265.6|9
1636130250000|2021-11-05 16:37:30|43285|43265|43280.6|43260.6|43285|43265|43280.6|43260.6|8
1636130260000|2021-11-05 16:37:40|43276.9|43256.9|43281.9|43261.9|43281.9|43261.9|43276.9|43256.9|12
1636130270000|2021-11-05 16:37:50|43281.3|43261.3|43281.3|43261.3|43281.3|43261.3|43281.3|43261.3|3
1636130280000|2021-11-05 16:38:00|43279.4|43259.4|43286.9|43266.9|43286.9|43266.9|43279.4|43259.4|26
1636130290000|2021-11-05 16:38:10|43296.2|43276.2|43301.2|43281.2|43301.2|43281.2|43296.2|43276.2|5
1636130300000|2021-11-05 16:38:20|||||||||6
1636130310000|2021-11-05 16:38:30|||||||||2
1636130320000|2021-11-05 16:38:40|||||||||4
1636130330000|2021-11-05 16:38:50|||||||||5
1636130340000|2021-11-05 16:39:00|43298.7|43278.7|43298.1|43278.1|43298.7|43278.7|43298.1|43278.1|10
1636130350000|2021-11-05 16:39:10|43298.7|43278.7|43298.7|43278.7|43298.7|43278.7|43298.7|43278.7|33
1636130360000|2021-11-05 16:39:20|43300.6|43280.6|43301.2|43281.2|43301.2|43281.2|43300.6|43280.6|9
1636130370000|2021-11-05 16:39:30|43303.7|43283.7|43311.9|43291.9|43311.9|43291.9|43303.7|43283.7|5
1636130380000|2021-11-05 16:39:40|43311.2|43291.2|43311.9|43291.9|43311.9|43291.9|43311.2|43291.2|6
1636130390000|2021-11-05 16:39:50|43314.4|43294.4|43316.9|43296.9|43316.9|43296.9|43311.9|43291.9|6
1636130400000|2021-11-05 16:40:00|43318.7|43298.7|43315.6|43295.6|43318.7|43298.7|43315.6|43295.6|11
1636130410000|2021-11-05 16:40:10|43318.1|43298.1|43318.1|43298.1|43318.7|43298.7|43318.1|43298.1|7
1636130420000|2021-11-05 16:40:20|43318.7|43298.7|43318.1|43298.1|43318.7|43298.7|43317.5|43297.5|8
1636130430000|2021-11-05 16:40:30|43318.7|43298.7|43323.7|43303.7|43323.7|43303.7|43318.7|43298.7|11
1636130440000|2021-11-05 16:40:40|43333.7|43313.7|43336.2|43316.2|43336.2|43316.2|43331.2|43311.2|16
1636130450000|2021-11-05 16:40:50|43335.6|43315.6|43333.1|43313.1|43335.6|43315.6|43333.1|43313.1|5
1636130460000|2021-11-05 16:41:00|43330.6|43310.6|43331.2|43311.2|43333.1|43313.1|43328.7|43308.7|14
1636130470000|2021-11-05 16:41:10|43328.7|43308.7|43331.2|43311.2|43331.2|43311.2|43328.7|43308.7|3
1636130480000|2021-11-05 16:41:20|43333.7|43313.7|43334.4|43314.4|43334.4|43314.4|43333.7|43313.7|7
1636130490000|2021-11-05 16:41:30|43338.7|43318.7|43348.7|43328.7|43351.2|43331.2|43338.7|43318.7|106
1636130500000|2021-11-05 16:41:40|43348.1|43328.1|43345.6|43325.6|43348.1|43328.1|43345.6|43325.6|10
1636130510000|2021-11-05 16:41:50|43346.2|43326.2|43351.2|43331.2|43351.2|43331.2|43346.2|43326.2|19
1636130520000|2021-11-05 16:42:00|43349.4|43329.4|43353.7|43333.7|43353.7|43333.7|43349.4|43329.4|13
1636130530000|2021-11-05 16:42:10|43354.4|43334.4|43353.7|43333.7|43354.4|43334.4|43353.7|43333.7|11
1636130540000|2021-11-05 16:42:20|43354.4|43334.4|43358.1|43338.1|43358.7|43338.7|43354.4|43334.4|14
1636130550000|2021-11-05 16:42:30|43357.5|43337.5|43357.5|43337.5|43358.1|43338.1|43357.5|43337.5|8
1636130560000|2021-11-05 16:42:40|43358.1|43338.1|43358.7|43338.7|43358.7|43338.7|43358.1|43338.1|12
1636130570000|2021-11-05 16:42:50|43360.6|43340.6|43361.2|43341.2|43363.1|43343.1|43360.6|43340.6|19
1636130580000|2021-11-05 16:43:00|43363.1|43343.1|43355.6|43335.6|43363.1|43343.1|43355.6|43335.6|9
1636130590000|2021-11-05 16:43:10|||||||||3
1636130600000|2021-11-05 16:43:20|43364.4|43344.4|43386.2|43366.2|43391.9|43371.9|43364.4|43344.4|22
1636130610000|2021-11-05 16:43:30|43385.6|43365.6|43388.7|43368.7|43388.7|43368.7|43385.6|43365.6|8
1636130620000|2021-11-05 16:43:40|43388.1|43368.1|43393.7|43373.7|43393.7|43373.7|43388.1|43368.1|21
1636130630000|2021-11-05 16:43:50|43394.4|43374.4|43393.7|43373.7|43396.9|43376.9|43393.7|43373.7|12
1636130640000|2021-11-05 16:44:00|43390.6|43370.6|43383.1|43363.1|43390.6|43370.6|43382.5|43362.5|12
1636130650000|2021-11-05 16:44:10|43382.5|43362.5|43378.1|43358.1|43382.5|43362.5|43378.1|43358.1|6
1636130660000|2021-11-05 16:44:20|43378.7|43358.7|43378.1|43358.1|43378.7|43358.7|43378.1|43358.1|7
1636130670000|2021-11-05 16:44:30|43378.7|43358.7|43386.2|43366.2|43386.2|43366.2|43378.7|43358.7|11
1636130680000|2021-11-05 16:44:40|43388.7|43368.7|43391.2|43371.2|43393.7|43373.7|43388.7|43368.7|18
1636130690000|2021-11-05 16:44:50|43389.4|43369.4|43397.5|43377.5|43397.5|43377.5|43389.4|43369.4|10
1636130700000|2021-11-05 16:45:00|43396.9|43376.9|43390.6|43370.6|43396.9|43376.9|43390|43370|19
1636130710000|2021-11-05 16:45:10|43391.9|43371.9|43405.6|43385.6|43405.6|43385.6|43391.9|43371.9|18
1636130720000|2021-11-05 16:45:20|43403.7|43383.7|43404.4|43384.4|43406.2|43386.2|43403.7|43383.7|21
1636130730000|2021-11-05 16:45:30|43403.7|43383.7|43406.9|43386.9|43409.4|43389.4|43403.7|43383.7|8
1636130740000|2021-11-05 16:45:40|43408.7|43388.7|43398.7|43378.7|43408.7|43388.7|43398.7|43378.7|15
1636130750000|2021-11-05 16:45:50|43394.4|43374.4|43401.2|43381.2|43403.7|43383.7|43394.4|43374.4|14
1636130760000|2021-11-05 16:46:00|43403.1|43383.1|43400.6|43380.6|43403.1|43383.1|43398.1|43378.1|54
1636130770000|2021-11-05 16:46:10|43398.1|43378.1|43390.6|43370.6|43398.1|43378.1|43390.6|43370.6|28
1636130780000|2021-11-05 16:46:20|43388.1|43368.1|43387.5|43367.5|43392.5|43372.5|43387.5|43367.5|6
1636130790000|2021-11-05 16:46:30|43388.1|43368.1|43388.1|43368.1|43388.1|43368.1|43388.1|43368.1|10
1636130800000|2021-11-05 16:46:40|43392.5|43372.5|43395.6|43375.6|43395.6|43375.6|43390|43370|8
1636130810000|2021-11-05 16:46:50|43396.2|43376.2|43406.2|43386.2|43406.2|43386.2|43395.6|43375.6|30
1636130820000|2021-11-05 16:47:00|43408.1|43388.1|43410.6|43390.6|43413.1|43393.1|43407.5|43387.5|28
1636130830000|2021-11-05 16:47:10|43415|43395|43410|43390|43415|43395|43410|43390|35
1636130840000|2021-11-05 16:47:20|43407.5|43387.5|43405|43385|43407.5|43387.5|43405|43385|12
1636130850000|2021-11-05 16:47:30|43401.8|43381.8|43401.8|43381.8|43401.8|43381.8|43401.2|43381.2|20
1636130860000|2021-11-05 16:47:40|43400|43380|43385|43365|43410|43390|43383.1|43363.1|21
1636130870000|2021-11-05 16:47:50|43386.8|43366.8|43392.5|43372.5|43392.5|43372.5|43386.8|43366.8|12
1636130880000|2021-11-05 16:48:00|43393.1|43373.1|43395|43375|43397.5|43377.5|43393.1|43373.1|7
1636130890000|2021-11-05 16:48:10|43392.5|43372.5|43392.5|43372.5|43392.5|43372.5|43392.5|43372.5|7
1636130900000|2021-11-05 16:48:20|43389.3|43369.3|43389.3|43369.3|43389.3|43369.3|43389.3|43369.3|8
1636130910000|2021-11-05 16:48:30|43391.8|43371.8|43389.3|43369.3|43392.5|43372.5|43389.3|43369.3|4
1636130920000|2021-11-05 16:48:40|||||||||10
1636130930000|2021-11-05 16:48:50|43386.8|43366.8|43387.5|43367.5|43387.5|43367.5|43386.8|43366.8|9
1636130940000|2021-11-05 16:49:00|43386.8|43366.8|43384.3|43364.3|43386.8|43366.8|43384.3|43364.3|5
1636130950000|2021-11-05 16:49:10|43381.8|43361.8|43381.8|43361.8|43382.5|43362.5|43380|43360|12
1636130960000|2021-11-05 16:49:20|43382.5|43362.5|43378.7|43358.7|43382.5|43362.5|43378.7|43358.7|19
1636130970000|2021-11-05 16:49:30|43372.5|43352.5|43368.7|43348.7|43372.5|43352.5|43368.7|43348.7|19
1636130980000|2021-11-05 16:49:40|43364.3|43344.3|43367.5|43347.5|43367.5|43347.5|43364.3|43344.3|13
1636130990000|2021-11-05 16:49:50|43366.8|43346.8|43362.5|43342.5|43367.5|43347.5|43362.5|43342.5|15
1636131000000|2021-11-05 16:50:00|||||||||8
1636131010000|2021-11-05 16:50:10|43355|43335|43362.5|43342.5|43362.5|43342.5|43355|43335|19
1636131020000|2021-11-05 16:50:20|43363.1|43343.1|43363.1|43343.1|43363.1|43343.1|43363.1|43343.1|11
1636131030000|2021-11-05 16:50:30|43365|43345|43365|43345|43365|43345|43365|43345|5
1636131040000|2021-11-05 16:50:40|43364.3|43344.3|43362.5|43342.5|43364.3|43344.3|43362.5|43342.5|5
1636131050000|2021-11-05 16:50:50|43360.6|43340.6|43362.5|43342.5|43366.8|43346.8|43360.6|43340.6|12
1636131060000|2021-11-05 16:51:00|43361.8|43341.8|43361.8|43341.8|43361.8|43341.8|43359.3|43339.3|10
1636131070000|2021-11-05 16:51:10|43361.2|43341.2|43375.6|43355.6|43375.6|43355.6|43359.3|43339.3|17
1636131080000|2021-11-05 16:51:20|43372.5|43352.5|43371.8|43351.8|43372.5|43352.5|43371.8|43351.8|7
1636131090000|2021-11-05 16:51:30|43371.2|43351.2|43371.8|43351.8|43371.8|43351.8|43369.3|43349.3|9
1636131100000|2021-11-05 16:51:40|43368.7|43348.7|43377.5|43357.5|43377.5|43357.5|43363.7|43343.7|63
1636131110000|2021-11-05 16:51:50|43379.4|43359.4|43380.6|43360.6|43383.1|43363.1|43379.4|43359.4|39
1636131120000|2021-11-05 16:52:00|43378.7|43358.7|43378.1|43358.1|43378.7|43358.7|43378.1|43358.1|10
1636131130000|2021-11-05 16:52:10|43373.7|43353.7|43373.7|43353.7|43373.7|43353.7|43373.1|43353.1|4
1636131140000|2021-11-05 16:52:20|43373.1|43353.1|43368.7|43348.7|43373.1|43353.1|43368.7|43348.7|5
1636131150000|2021-11-05 16:52:30|43368.1|43348.1|43368.1|43348.1|43368.1|43348.1|43366.2|43346.2|21
1636131160000|2021-11-05 16:52:40|43366.2|43346.2|43362.5|43342.5|43368.1|43348.1|43362.5|43342.5|40
1636131170000|2021-11-05 16:52:50|43360.6|43340.6|43360.6|43340.6|43360.6|43340.6|43357.5|43337.5|42
1636131180000|2021-11-05 16:53:00|43362.5|43342.5|43364.3|43344.3|43364.3|43344.3|43362.5|43342.5|28
1636131190000|2021-11-05 16:53:10|43363.7|43343.7|43363.7|43343.7|43363.7|43343.7|43363.7|43343.7|12
1636131200000|2021-11-05 16:53:20|43361.8|43341.8|43347.4|43327.4|43361.8|43341.8|43347.4|43327.4|24
1636131210000|2021-11-05 16:53:30|43343.7|43323.7|43347.5|43327.5|43347.5|43327.5|43343.1|43323.1|33
1636131220000|2021-11-05 16:53:40|43349.3|43329.3|43348.1|43328.1|43350.6|43330.6|43348.1|43328.1|7
1636131230000|2021-11-05 16:53:50|43343.7|43323.7|43353.7|43333.7|43353.7|43333.7|43343.7|43323.7|13
1636131240000|2021-11-05 16:54:00|43355.6|43335.6|43360|43340|43360|43340|43355.6|43335.6|8
1636131250000|2021-11-05 16:54:10|43365|43345|43362.5|43342.5|43367.5|43347.5|43362.5|43342.5|10
1636131260000|2021-11-05 16:54:20|43360|43340|43352.5|43332.5|43360|43340|43352.5|43332.5|10
1636131270000|2021-11-05 16:54:30|43353.1|43333.1|43343.1|43323.1|43353.1|43333.1|43343.1|43323.1|17
1636131280000|2021-11-05 16:54:40|43342.5|43322.5|43337.5|43317.5|43342.5|43322.5|43337.5|43317.5|7
1636131290000|2021-11-05 16:54:50|43336.8|43316.8|43334.3|43314.3|43337.5|43317.5|43334.3|43314.3|11
1636131300000|2021-11-05 16:55:00|43336.8|43316.8|43335|43315|43336.8|43316.8|43335|43315|17
1636131310000|2021-11-05 16:55:10|43336.8|43316.8|43337.5|43317.5|43338.1|43318.1|43335|43315|12
1636131320000|2021-11-05 16:55:20|43338.1|43318.1|43335.6|43315.6|43338.1|43318.1|43335.6|43315.6|10
1636131330000|2021-11-05 16:55:30|43335|43315|43334.3|43314.3|43335|43315|43334.3|43314.3|9
1636131340000|2021-11-05 16:55:40|43335|43315|43335|43315|43335|43315|43335|43315|17
1636131350000|2021-11-05 16:55:50|43334.3|43314.3|43329.3|43309.3|43334.3|43314.3|43329.3|43309.3|9
1636131360000|2021-11-05 16:56:00|43322.5|43302.5|43323.1|43303.1|43323.1|43303.1|43317.5|43297.5|18
1636131370000|2021-11-05 16:56:10|43322.5|43302.5|43323.1|43303.1|43325|43305|43322.5|43302.5|10
1636131380000|2021-11-05 16:56:20|43325|43305|43325.6|43305.6|43325.6|43305.6|43325|43305|12
1636131390000|2021-11-05 16:56:30|43325|43305|43325|43305|43325.6|43305.6|43325|43305|18
1636131400000|2021-11-05 16:56:40|43325.6|43305.6|43323.1|43303.1|43325.6|43305.6|43323.1|43303.1|27
1636131410000|2021-11-05 16:56:50|43322.5|43302.5|43335.6|43315.6|43335.6|43315.6|43322.5|43302.5|11
1636131420000|2021-11-05 16:57:00|43336.2|43316.2|43346.9|43326.9|43346.9|43326.9|43336.2|43316.2|16
1636131430000|2021-11-05 16:57:10|43346.2|43326.2|43349.4|43329.4|43351.2|43331.2|43346.2|43326.2|9
1636131440000|2021-11-05 16:57:20|43348.7|43328.7|43348.1|43328.1|43348.7|43328.7|43348.1|43328.1|6
1636131450000|2021-11-05 16:57:30|43348.7|43328.7|43351.2|43331.2|43351.2|43331.2|43348.1|43328.1|8
1636131460000|2021-11-05 16:57:40|43348.7|43328.7|43345.6|43325.6|43351.2|43331.2|43345.6|43325.6|15
1636131470000|2021-11-05 16:57:50|43343.1|43323.1|43343.1|43323.1|43343.1|43323.1|43343.1|43323.1|7
1636131480000|2021-11-05 16:58:00|43340.6|43320.6|43346.9|43326.9|43346.9|43326.9|43340.6|43320.6|18
1636131490000|2021-11-05 16:58:10|43348.7|43328.7|43348.1|43328.1|43348.7|43328.7|43345.6|43325.6|10
1636131500000|2021-11-05 16:58:20|43347.5|43327.5|43343.7|43323.7|43348.1|43328.1|43343.7|43323.7|18
1636131510000|2021-11-05 16:58:30|43345.6|43325.6|43335|43315|43345.6|43325.6|43335|43315|26
1636131520000|2021-11-05 16:58:40|43335.6|43315.6|43335.6|43315.6|43335.6|43315.6|43332.5|43312.5|29
1636131530000|2021-11-05 16:58:50|43335|43315|43332.5|43312.5|43335|43315|43327.5|43307.5|86
1636131540000|2021-11-05 16:59:00|43326.8|43306.8|43305|43285|43326.8|43306.8|43305|43285|128
1636131550000|2021-11-05 16:59:10|43304.3|43284.3|43299.3|43279.3|43304.3|43284.3|43299.3|43279.3|153
1636131560000|2021-11-05 16:59:20|43298.7|43278.7|43305|43285|43305|43285|43296.2|43276.2|174
1636131570000|2021-11-05 16:59:30|43306.2|43286.2|43305.6|43285.6|43306.9|43286.9|43304.3|43284.3|199
1636131580000|2021-11-05 16:59:40|43306.2|43286.2|43299.9|43279.9|43311.2|43291.2|43299.3|43279.3|203
1636131590000|2021-11-05 16:59:50|43300.6|43280.6|43291.2|43271.2|43304.3|43284.3|43288.7|43268.7|139
1636131600000|2021-11-05 17:00:00|43291.8|43271.8|43289.3|43269.3|43301.2|43281.2|43289.3|43269.3|48
1636131610000|2021-11-05 17:00:10|43284.9|43264.9|43278.7|43258.7|43284.9|43264.9|43276.8|43256.8|65
1636131620000|2021-11-05 17:00:20|43276.2|43256.2|43276.8|43256.8|43279.3|43259.3|43276.2|43256.2|23
1636131630000|2021-11-05 17:00:30|43276.2|43256.2|43266.2|43246.2|43276.2|43256.2|43263.7|43243.7|17
1636131640000|2021-11-05 17:00:40|43266.8|43246.8|43265|43245|43267.5|43247.5|43263.7|43243.7|32
1636131650000|2021-11-05 17:00:50|43264.3|43244.3|43265.6|43245.6|43265.6|43245.6|43262.5|43242.5|14
1636131660000|2021-11-05 17:01:00|||||||||1
1636131670000|2021-11-05 17:01:10|43270|43250|43252.5|43232.5|43270.6|43250.6|43252.5|43232.5|12
1636131680000|2021-11-05 17:01:20|43251.8|43231.8|43253.1|43233.1|43255|43235|43251.8|43231.8|8
1636131690000|2021-11-05 17:01:30|43255|43235|43257.5|43237.5|43257.5|43237.5|43255|43235|3
1636131700000|2021-11-05 17:01:40|43255|43235|43257.5|43237.5|43258.1|43238.1|43255|43235|11
1636131710000|2021-11-05 17:01:50|43258.1|43238.1|43258.1|43238.1|43258.1|43238.1|43258.1|43238.1|2
1636131720000|2021-11-05 17:02:00|43257.5|43237.5|43254.3|43234.3|43257.5|43237.5|43252.4|43232.4|23
1636131730000|2021-11-05 17:02:10|43252.4|43232.4|43249.9|43229.9|43252.4|43232.4|43249.9|43229.9|6
1636131740000|2021-11-05 17:02:20|43250.6|43230.6|43244.9|43224.9|43254.9|43234.9|43244.9|43224.9|30
1636131750000|2021-11-05 17:02:30|43247.4|43227.4|43247.4|43227.4|43247.4|43227.4|43247.4|43227.4|2
1636131760000|2021-11-05 17:02:40|43248.1|43228.1|43248.1|43228.1|43248.1|43228.1|43248.1|43228.1|5
1636131780000|2021-11-05 17:03:00|43248.7|43228.7|43248.1|43228.1|43248.7|43228.7|43248.1|43228.1|5
1636131790000|2021-11-05 17:03:10|43247.4|43227.4|43242.4|43222.4|43247.4|43227.4|43242.4|43222.4|12
1636131800000|2021-11-05 17:03:20|43241.2|43221.2|43239.3|43219.3|43241.8|43221.8|43239.3|43219.3|15
1636131810000|2021-11-05 17:03:30|43239.9|43219.9|43241.8|43221.8|43241.8|43221.8|43239.9|43219.9|3
1636131820000|2021-11-05 17:03:40|||||||||3
1636131830000|2021-11-05 17:03:50|43239.9|43219.9|43239.9|43219.9|43239.9|43219.9|43239.9|43219.9|9
1636131840000|2021-11-05 17:04:00|43241.8|43221.8|43242.4|43222.4|43242.4|43222.4|43241.8|43221.8|4
1636131850000|2021-11-05 17:04:10|43241.8|43221.8|43238.1|43218.1|43241.8|43221.8|43238.1|43218.1|6
1636131860000|2021-11-05 17:04:20|||||||||3
1636131870000|2021-11-05 17:04:30|43237.4|43217.4|43234.9|43214.9|43237.4|43217.4|43234.9|43214.9|1
1636131880000|2021-11-05 17:04:40|43235.6|43215.6|43234.9|43214.9|43237.4|43217.4|43234.9|43214.9|4
1636131890000|2021-11-05 17:04:50|43232.4|43212.4|43232.4|43212.4|43232.4|43212.4|43232.4|43212.4|9
1636131900000|2021-11-05 17:05:00|||||||||4
1636131910000|2021-11-05 17:05:10|43228.7|43208.7|43228.7|43208.7|43228.7|43208.7|43228.7|43208.7|13
1636131920000|2021-11-05 17:05:20|43230.6|43210.6|43231.2|43211.2|43231.2|43211.2|43228.7|43208.7|2
1636131930000|2021-11-05 17:05:30|43233.7|43213.7|43233.7|43213.7|43233.7|43213.7|43233.7|43213.7|2
1636131960000|2021-11-05 17:06:00|||||||||1
1636131980000|2021-11-05 17:06:20|||||||||11
1636131990000|2021-11-05 17:06:30|43234.3|43214.3|43235|43215|43235|43215|43234.3|43214.3|3
1636132000000|2021-11-05 17:06:40|43234.3|43214.3|43234.3|43214.3|43234.3|43214.3|43234.3|43214.3|7
1636132010000|2021-11-05 17:06:50|||||||||1
1636132020000|2021-11-05 17:07:00|43236.2|43216.2|43241.2|43221.2|43241.2|43221.2|43236.2|43216.2|9
1636132030000|2021-11-05 17:07:10|43243.7|43223.7|43241.2|43221.2|43243.7|43223.7|43241.2|43221.2|3
1636132040000|2021-11-05 17:07:20|43241.8|43221.8|43238.7|43218.7|43243.7|43223.7|43238.7|43218.7|7
1636132050000|2021-11-05 17:07:30|||||||||1
1636132060000|2021-11-05 17:07:40|43233.7|43213.7|43231.2|43211.2|43233.7|43213.7|43231.2|43211.2|7
1636132070000|2021-11-05 17:07:50|43233.1|43213.1|43231.2|43211.2|43233.1|43213.1|43230.6|43210.6|11
1636132080000|2021-11-05 17:08:00|43231.8|43211.8|43231.2|43211.2|43231.8|43211.8|43231.2|43211.2|1
1636132090000|2021-11-05 17:08:10|||||||||7
1636132100000|2021-11-05 17:08:20|43230.6|43210.6|43228.7|43208.7|43230.6|43210.6|43228.7|43208.7|0
1636132110000|2021-11-05 17:08:30|43231.2|43211.2|43231.2|43211.2|43231.2|43211.2|43231.2|43211.2|2
1636132130000|2021-11-05 17:08:50|43228.7|43208.7|43228.7|43208.7|43228.7|43208.7|43228.7|43208.7|2
1636132140000|2021-11-05 17:09:00|43226.2|43206.2|43218.7|43198.7|43226.2|43206.2|43218.7|43198.7|8
1636132150000|2021-11-05 17:09:10|43215.6|43195.6|43179.3|43159.3|43215.6|43195.6|43179.3|43159.3|56
1636132160000|2021-11-05 17:09:20|43176.8|43156.8|43176.2|43156.2|43176.8|43156.8|43171.2|43151.2|30
1636132180000|2021-11-05 17:09:40|43175.6|43155.6|43175.6|43155.6|43175.6|43155.6|43175.6|43155.6|7
1636132190000|2021-11-05 17:09:50|43176.2|43156.2|43176.2|43156.2|43176.2|43156.2|43173.7|43153.7|1
1636132200000|2021-11-05 17:10:00|43173.7|43153.7|43173.7|43153.7|43173.7|43153.7|43173.7|43153.7|2
1636132210000|2021-11-05 17:10:10|43176.2|43156.2|43176.8|43156.8|43176.8|43156.8|43176.2|43156.2|3
1636132220000|2021-11-05 17:10:20|43177.5|43157.5|43183.7|43163.7|43183.7|43163.7|43177.5|43157.5|4
1636132230000|2021-11-05 17:10:30|43186.2|43166.2|43186.2|43166.2|43186.2|43166.2|43183.7|43163.7|1
1636132240000|2021-11-05 17:10:40|43185.6|43165.6|43183.7|43163.7|43185.6|43165.6|43183.7|43163.7|5
1636132250000|2021-11-05 17:10:50|43181.8|43161.8|43180.6|43160.6|43181.8|43161.8|43180.6|43160.6|6
1636132260000|2021-11-05 17:11:00|43178.1|43158.1|43178.1|43158.1|43178.1|43158.1|43178.1|43158.1|1
1636132280000|2021-11-05 17:11:20|43175.6|43155.6|43176.2|43156.2|43176.2|43156.2|43175.6|43155.6|2
1636132290000|2021-11-05 17:11:30|43178.1|43158.1|43176.2|43156.2|43178.1|43158.1|43175.6|43155.6|10
1636132300000|2021-11-05 17:11:40|43178.1|43158.1|43178.1|43158.1|43178.1|43158.1|43178.1|43158.1|2
1636132310000|2021-11-05 17:11:50|43175.6|43155.6|43171.8|43151.8|43176.2|43156.2|43171.8|43151.8|16
1636132320000|2021-11-05 17:12:00|43173.7|43153.7|43178.7|43158.7|43179.3|43159.3|43173.7|43153.7|10
1636132330000|2021-11-05 17:12:10|43178.1|43158.1|43176.2|43156.2|43178.1|43158.1|43173.7|43153.7|1
1636132340000|2021-11-05 17:12:20|43175.6|43155.6|43171.2|43151.2|43175.6|43155.6|43171.2|43151.2|2
1636132350000|2021-11-05 17:12:30|43173.7|43153.7|43171.2|43151.2|43173.7|43153.7|43171.2|43151.2|7
1636132360000|2021-11-05 17:12:40|||||||||2
1636132370000|2021-11-05 17:12:50|43173.7|43153.7|43173.7|43153.7|43173.7|43153.7|43173.7|43153.7|9
1636132380000|2021-11-05 17:13:00|43174.3|43154.3|43173.7|43153.7|43176.2|43156.2|43173.7|43153.7|2
1636132390000|2021-11-05 17:13:10|43171.2|43151.2|43171.2|43151.2|43173.1|43153.1|43171.2|43151.2|2
1636132400000|2021-11-05 17:13:20|||||||||4
1636132410000|2021-11-05 17:13:30|||||||||1
1636132420000|2021-11-05 17:13:40|43169.3|43149.3|43165.6|43145.6|43169.3|43149.3|43165.6|43145.6|2
1636132430000|2021-11-05 17:13:50|43163.7|43143.7|43153.7|43133.7|43163.7|43143.7|43153.7|43133.7|11
1636132440000|2021-11-05 17:14:00|43156.2|43136.2|43151.2|43131.2|43156.2|43136.2|43150.6|43130.6|13
1636132450000|2021-11-05 17:14:10|43148.7|43128.7|43153.7|43133.7|43153.7|43133.7|43148.7|43128.7|7
1636132460000|2021-11-05 17:14:20|43155.6|43135.6|43158.7|43138.7|43158.7|43138.7|43155.6|43135.6|6
1636132470000|2021-11-05 17:14:30|43160.6|43140.6|43161.2|43141.2|43161.2|43141.2|43160.6|43140.6|9
1636132480000|2021-11-05 17:14:40|43159.3|43139.3|43156.8|43136.8|43161.2|43141.2|43156.8|43136.8|2
1636132490000|2021-11-05 17:14:50|43151.8|43131.8|43149.3|43129.3|43151.8|43131.8|43149.3|43129.3|37
1636132500000|2021-11-05 17:15:00|43151.2|43131.2|43145.6|43125.6|43151.2|43131.2|43143.1|43123.1|6
1636132510000|2021-11-05 17:15:10|43147.4|43127.4|43154.9|43134.9|43154.9|43134.9|43147.4|43127.4|7
1636132520000|2021-11-05 17:15:20|43153.1|43133.1|43154.9|43134.9|43154.9|43134.9|43152.4|43132.4|1
1636132530000|2021-11-05 17:15:30|43154.3|43134.3|43154.9|43134.9|43154.9|43134.9|43154.3|43134.3|1
1636132540000|2021-11-05 17:15:40|||||||||1
1636132550000|2021-11-05 17:15:50|43152.4|43132.4|43154.9|43134.9|43154.9|43134.9|43152.4|43132.4|3
1636132560000|2021-11-05 17:16:00|43157.4|43137.4|43154.3|43134.3|43162.4|43142.4|43151.8|43131.8|30
1636132570000|2021-11-05 17:16:10|43153.7|43133.7|43151.8|43131.8|43153.7|43133.7|43151.8|43131.8|8
1636132580000|2021-11-05 17:16:20|||||||||1
1636132590000|2021-11-05 17:16:30|43153.7|43133.7|43147.4|43127.4|43154.3|43134.3|43147.4|43127.4|0
1636132600000|2021-11-05 17:16:40|43146.8|43126.8|43144.3|43124.3|43146.8|43126.8|43144.3|43124.3|0
1636132610000|2021-11-05 17:16:50|43146.8|43126.8|43142.4|43122.4|43146.8|43126.8|43142.4|43122.4|1
1636132620000|2021-11-05 17:17:00|43144.9|43124.9|43157.4|43137.4|43157.4|43137.4|43144.9|43124.9|9
1636132630000|2021-11-05 17:17:10|43158.1|43138.1|43158.1|43138.1|43158.1|43138.1|43157.4|43137.4|1
1636132640000|2021-11-05 17:17:20|43158.7|43138.7|43163.1|43143.1|43163.1|43143.1|43158.7|43138.7|8
1636132650000|2021-11-05 17:17:30|43165.6|43145.6|43170.6|43150.6|43170.6|43150.6|43165.6|43145.6|4
1636132660000|2021-11-05 17:17:40|43171.2|43151.2|43172.4|43152.4|43173.1|43153.1|43171.2|43151.2|0
1636132680000|2021-11-05 17:18:00|43169.9|43149.9|43164.9|43144.9|43169.9|43149.9|43164.9|43144.9|6
1636132700000|2021-11-05 17:18:20|43162.4|43142.4|43164.9|43144.9|43164.9|43144.9|43162.4|43142.4|6
1636132710000|2021-11-05 17:18:30|43162.4|43142.4|43159.9|43139.9|43162.4|43142.4|43159.9|43139.9|6
1636132720000|2021-11-05 17:18:40|43159.3|43139.3|43152.4|43132.4|43159.3|43139.3|43152.4|43132.4|4
1636132730000|2021-11-05 17:18:50|43154.3|43134.3|43154.9|43134.9|43154.9|43134.9|43154.3|43134.3|3
1636132740000|2021-11-05 17:19:00|43155.6|43135.6|43155.6|43135.6|43156.2|43136.2|43155.6|43135.6|0
1636132750000|2021-11-05 17:19:10|43156.2|43136.2|43155.6|43135.6|43156.2|43136.2|43154.9|43134.9|1
1636132760000|2021-11-05 17:19:20|43157.4|43137.4|43163.1|43143.1|43163.1|43143.1|43157.4|43137.4|7
1636132770000|2021-11-05 17:19:30|43164.9|43144.9|43172.4|43152.4|43172.4|43152.4|43164.9|43144.9|4
1636132780000|2021-11-05 17:19:40|43173.1|43153.1|43175.6|43155.6|43175.6|43155.6|43173.1|43153.1|7
1636132790000|2021-11-05 17:19:50|43176.2|43156.2|43184.9|43164.9|43184.9|43164.9|43175.6|43155.6|6
1636132800000|2021-11-05 17:20:00|43187.4|43167.4|43189.9|43169.9|43189.9|43169.9|43187.4|43167.4|5
1636132810000|2021-11-05 17:20:10|||||||||6
1636132820000|2021-11-05 17:20:20|43187.4|43167.4|43187.4|43167.4|43187.4|43167.4|43187.4|43167.4|5
1636132830000|2021-11-05 17:20:30|43184.9|43164.9|43187.4|43167.4|43187.4|43167.4|43184.9|43164.9|0
1636132840000|2021-11-05 17:20:40|43184.9|43164.9|43184.9|43164.9|43187.4|43167.4|43184.9|43164.9|2
1636132870000|2021-11-05 17:21:10|43182.4|43162.4|43174.9|43154.9|43182.4|43162.4|43174.9|43154.9|1
1636132880000|2021-11-05 17:21:20|43174.3|43154.3|43174.9|43154.9|43174.9|43154.9|43172.4|43152.4|3
1636132890000|2021-11-05 17:21:30|43177.4|43157.4|43179.9|43159.9|43179.9|43159.9|43177.4|43157.4|3
1636132900000|2021-11-05 17:21:40|43182.4|43162.4|43182.4|43162.4|43182.4|43162.4|43182.4|43162.4|2
1636132910000|2021-11-05 17:21:50|43184.9|43164.9|43184.9|43164.9|43184.9|43164.9|43184.9|43164.9|0
1636132920000|2021-11-05 17:22:00|43187.4|43167.4|43187.4|43167.4|43187.4|43167.4|43187.4|43167.4|5
1636132930000|2021-11-05 17:22:10|43186.8|43166.8|43186.8|43166.8|43186.8|43166.8|43186.8|43166.8|4
1636132940000|2021-11-05 17:22:20|43184.9|43164.9|43184.3|43164.3|43184.9|43164.9|43184.3|43164.3|5
1636132950000|2021-11-05 17:22:30|43187.4|43167.4|43187.4|43167.4|43187.4|43167.4|43187.4|43167.4|7
1636132960000|2021-11-05 17:22:40|43189.9|43169.9|43187.4|43167.4|43189.9|43169.9|43187.4|43167.4|2
1636132970000|2021-11-05 17:22:50|43184.9|43164.9|43174.9|43154.9|43184.9|43164.9|43174.9|43154.9|10
1636132990000|2021-11-05 17:23:10|43174.3|43154.3|43169.9|43149.9|43174.3|43154.3|43169.9|43149.9|0
1636133000000|2021-11-05 17:23:20|43167.4|43147.4|43159.9|43139.9|43167.4|43147.4|43159.9|43139.9|6
1636133010000|2021-11-05 17:23:30|43157.4|43137.4|43179.3|43159.3|43179.3|43159.3|43157.4|43137.4|4
1636133020000|2021-11-05 17:23:40|43180.6|43160.6|43180.6|43160.6|43180.6|43160.6|43180.6|43160.6|2
1636133030000|2021-11-05 17:23:50|43182.4|43162.4|43179.9|43159.9|43182.4|43162.4|43179.9|43159.9|3
1636133040000|2021-11-05 17:24:00|43177.4|43157.4|43177.4|43157.4|43177.4|43157.4|43177.4|43157.4|0
1636133080000|2021-11-05 17:24:40|43174.9|43154.9|43169.9|43149.9|43174.9|43154.9|43168.1|43148.1|2
1636133090000|2021-11-05 17:24:50|43169.3|43149.3|43169.9|43149.9|43169.9|43149.9|43167.4|43147.4|5
1636133110000|2021-11-05 17:25:10|43168|43148|43167.4|43147.4|43168|43148|43167.4|43147.4|1
1636133120000|2021-11-05 17:25:20|43169.9|43149.9|43167.4|43147.4|43169.9|43149.9|43167.4|43147.4|4
1636133130000|2021-11-05 17:25:30|43164.9|43144.9|43164.9|43144.9|43164.9|43144.9|43164.9|43144.9|1
1636133140000|2021-11-05 17:25:40|43164.3|43144.3|43162.4|43142.4|43164.9|43144.9|43162.4|43142.4|2
1636133150000|2021-11-05 17:25:50|43161.8|43141.8|43161.8|43141.8|43161.8|43141.8|43161.8|43141.8|3
1636133160000|2021-11-05 17:26:00|43162.4|43142.4|43159.9|43139.9|43162.4|43142.4|43157.4|43137.4|9
1636133170000|2021-11-05 17:26:10|43158|43138|43156.8|43136.8|43159.9|43139.9|43156.8|43136.8|3
1636133180000|2021-11-05 17:26:20|43157.4|43137.4|43156.8|43136.8|43157.4|43137.4|43156.8|43136.8|7
1636133190000|2021-11-05 17:26:30|43154.9|43134.9|43147.4|43127.4|43154.9|43134.9|43147.4|43127.4|6
1636133200000|2021-11-05 17:26:40|43149.9|43129.9|43149.9|43129.9|43149.9|43129.9|43146.8|43126.8|4
1636133210000|2021-11-05 17:26:50|43150.5|43130.5|43154.9|43134.9|43154.9|43134.9|43150.5|43130.5|2
1636133220000|2021-11-05 17:27:00|43155.5|43135.5|43161.8|43141.8|43161.8|43141.8|43155.5|43135.5|13
1636133230000|2021-11-05 17:27:10|43162.4|43142.4|43164.9|43144.9|43164.9|43144.9|43162.4|43142.4|1
1636133240000|2021-11-05 17:27:20|43166.8|43146.8|43169.9|43149.9|43169.9|43149.9|43166.8|43146.8|13
1636133250000|2021-11-05 17:27:30|43169.3|43149.3|43169.9|43149.9|43169.9|43149.9|43167.4|43147.4|5
1636133260000|2021-11-05 17:27:40|43171.8|43151.8|43169.9|43149.9|43171.8|43151.8|43169.9|43149.9|0
1636133270000|2021-11-05 17:27:50|43166.8|43146.8|43166.8|43146.8|43169.9|43149.9|43166.1|43146.1|12
1636133280000|2021-11-05 17:28:00|43164.9|43144.9|43159.3|43139.3|43164.9|43144.9|43157.4|43137.4|16
1636133290000|2021-11-05 17:28:10|43159.9|43139.9|43159.9|43139.9|43159.9|43139.9|43159.9|43139.9|0
1636133300000|2021-11-05 17:28:20|43159.3|43139.3|43156.8|43136.8|43159.3|43139.3|43156.8|43136.8|1
1636133310000|2021-11-05 17:28:30|43159.9|43139.9|43159.9|43139.9|43159.9|43139.9|43159.9|43139.9|4
1636133330000|2021-11-05 17:28:50|43162.4|43142.4|43162.4|43142.4|43162.4|43142.4|43162.4|43142.4|1
1636133340000|2021-11-05 17:29:00|43158|43138|43154.9|43134.9|43159.9|43139.9|43154.9|43134.9|6
1636133350000|2021-11-05 17:29:10|43152.4|43132.4|43144.9|43124.9|43152.4|43132.4|43144.9|43124.9|2
1636133360000|2021-11-05 17:29:20|43144.3|43124.3|43144.9|43124.9|43144.9|43124.9|43144.3|43124.3|4
1636133370000|2021-11-05 17:29:30|43145.5|43125.5|43145.5|43125.5|43145.5|43125.5|43144.9|43124.9|0
1636133380000|2021-11-05 17:29:40|43148|43128|43148|43128|43148|43128|43147.4|43127.4|0
1636133390000|2021-11-05 17:29:50|43144.9|43124.9|43144.9|43124.9|43144.9|43124.9|43144.9|43124.9|3
1636133400000|2021-11-05 17:30:00|43140.5|43120.5|43129.9|43109.9|43140.5|43120.5|43126.8|43106.8|14
1636133410000|2021-11-05 17:30:10|43134.9|43114.9|43133|43113|43134.9|43114.9|43132.4|43112.4|3
1636133420000|2021-11-05 17:30:20|43132.4|43112.4|43133|43113|43133|43113|43132.4|43112.4|3
1636133430000|2021-11-05 17:30:30|43132.4|43112.4|43134.9|43114.9|43134.9|43114.9|43132.4|43112.4|3
1636133440000|2021-11-05 17:30:40|43136.2|43116.2|43142.4|43122.4|43142.4|43122.4|43136.2|43116.2|4
1636133450000|2021-11-05 17:30:50|43143|43123|43147.4|43127.4|43147.4|43127.4|43143|43123|1
1636133460000|2021-11-05 17:31:00|43148|43128|43149.9|43129.9|43149.9|43129.9|43148|43128|4
1636133470000|2021-11-05 17:31:10|43152.4|43132.4|43153|43133|43153|43133|43152.4|43132.4|2
1636133480000|2021-11-05 17:31:20|43152.4|43132.4|43159.9|43139.9|43159.9|43139.9|43152.4|43132.4|3
1636133490000|2021-11-05 17:31:30|43162.4|43142.4|43162.4|43142.4|43162.4|43142.4|43162.4|43142.4|0
1636133500000|2021-11-05 17:31:40|43158.7|43138.7|43159.9|43139.9|43159.9|43139.9|43157.4|43137.4|7
1636133510000|2021-11-05 17:31:50|43160.5|43140.5|43160.5|43140.5|43160.5|43140.5|43160.5|43140.5|0
1636133520000|2021-11-05 17:32:00|43159.9|43139.9|43163|43143|43163|43143|43159.9|43139.9|1
1636133530000|2021-11-05 17:32:10|||||||||6
1636133540000|2021-11-05 17:32:20|43164.9|43144.9|43166.2|43146.2|43166.2|43146.2|43164.9|43144.9|4
1636133550000|2021-11-05 17:32:30|43166.8|43146.8|43173.7|43153.7|43173.7|43153.7|43166.8|43146.8|3
1636133560000|2021-11-05 17:32:40|43173|43153|43179.9|43159.9|43179.9|43159.9|43173|43153|10
1636133570000|2021-11-05 17:32:50|43180.5|43160.5|43183|43163|43183|43163|43180.5|43160.5|2
1636133580000|2021-11-05 17:33:00|43182.4|43162.4|43182.4|43162.4|43182.4|43162.4|43182.4|43162.4|6
1636133590000|2021-11-05 17:33:10|43183|43163|43182.4|43162.4|43183|43163|43182.4|43162.4|2
1636133600000|2021-11-05 17:33:20|43183|43163|43183|43163|43183|43163|43183|43163|6
1636133610000|2021-11-05 17:33:30|43184.9|43164.9|43185.5|43165.5|43185.5|43165.5|43184.9|43164.9|0
1636133620000|2021-11-05 17:33:40|43184.9|43164.9|43184.9|43164.9|43184.9|43164.9|43184.9|43164.9|2
1636133630000|2021-11-05 17:33:50|43186.8|43166.8|43186.8|43166.8|43186.8|43166.8|43186.8|43166.8|2
1636133640000|2021-11-05 17:34:00|43184.9|43164.9|43192.4|43172.4|43192.4|43172.4|43184.9|43164.9|2
1636133660000|2021-11-05 17:34:20|43193|43173|43192.4|43172.4|43194.9|43174.9|43192.4|43172.4|4
1636133670000|2021-11-05 17:34:30|||||||||1
1636133690000|2021-11-05 17:34:50|||||||||1
1636133700000|2021-11-05 17:35:00|43193|43173|43188|43168|43193|43173|43188|43168|4
1636133720000|2021-11-05 17:35:20|43187.4|43167.4|43184.9|43164.9|43187.4|43167.4|43184.9|43164.9|7
1636133730000|2021-11-05 17:35:30|43181.8|43161.8|43179.9|43159.9|43181.8|43161.8|43179.9|43159.9|0
1636133740000|2021-11-05 17:35:40|43178|43158|43176.2|43156.2|43178|43158|43176.2|43156.2|0
1636133750000|2021-11-05 17:35:50|43178|43158|43178|43158|43178|43158|43178|43158|1
1636133760000|2021-11-05 17:36:00|43179.9|43159.9|43184.9|43164.9|43184.9|43164.9|43179.9|43159.9|0
1636133770000|2021-11-05 17:36:10|43187.4|43167.4|43194.3|43174.3|43196.8|43176.8|43187.4|43167.4|4
1636133780000|2021-11-05 17:36:20|43192.4|43172.4|43192.4|43172.4|43193|43173|43192.4|43172.4|1
1636133790000|2021-11-05 17:36:30|43191.8|43171.8|43188|43168|43191.8|43171.8|43188|43168|0
1636133830000|2021-11-05 17:37:10|43187.4|43167.4|43187.4|43167.4|43187.4|43167.4|43187.4|43167.4|0
1636133840000|2021-11-05 17:37:20|43189.3|43169.3|43189.9|43169.9|43189.9|43169.9|43189.3|43169.3|1
1636133860000|2021-11-05 17:37:40|||||||||3
1636133870000|2021-11-05 17:37:50|43187.4|43167.4|43188|43168|43188|43168|43187.4|43167.4|0
1636133880000|2021-11-05 17:38:00|43187.4|43167.4|43187.4|43167.4|43187.4|43167.4|43187.4|43167.4|0
1636133890000|2021-11-05 17:38:10|43189.9|43169.9|43189.9|43169.9|43189.9|43169.9|43189.9|43169.9|0
1636133910000|2021-11-05 17:38:30|43189.3|43169.3|43184.9|43164.9|43189.3|43169.3|43184.9|43164.9|1
1636133920000|2021-11-05 17:38:40|43183|43163|43183|43163|43183|43163|43183|43163|1
1636133940000|2021-11-05 17:39:00|43180.5|43160.5|43183|43163|43183|43163|43180.5|43160.5|1
1636133950000|2021-11-05 17:39:10|43184.9|43164.9|43183|43163|43184.9|43164.9|43183|43163|0
1636133960000|2021-11-05 17:39:20|43184.9|43164.9|43184.9|43164.9|43184.9|43164.9|43184.9|43164.9|1
1636133970000|2021-11-05 17:39:30|43183|43163|43183|43163|43183|43163|43183|43163|0
1636133980000|2021-11-05 17:39:40|43179.9|43159.9|43177.4|43157.4|43179.9|43159.9|43177.4|43157.4|0
1636134000000|2021-11-05 17:40:00|43179.9|43159.9|43179.9|43159.9|43179.9|43159.9|43179.9|43159.9|5
1636134010000|2021-11-05 17:40:10|43182.4|43162.4|43193|43173|43195.5|43175.5|43182.4|43162.4|6
1636134020000|2021-11-05 17:40:20|43193.7|43173.7|43197.4|43177.4|43197.4|43177.4|43193.7|43173.7|10
1636134030000|2021-11-05 17:40:30|||||||||3
1636134040000|2021-11-05 17:40:40|43193|43173|43193|43173|43193|43173|43193|43173|1
1636134070000|2021-11-05 17:41:10|43192.4|43172.4|43188|43168|43192.4|43172.4|43188|43168|1
1636134080000|2021-11-05 17:41:20|43187.4|43167.4|43187.4|43167.4|43187.4|43167.4|43185.5|43165.5|1
1636134090000|2021-11-05 17:41:30|||||||||3
1636134100000|2021-11-05 17:41:40|43188|43168|43187.4|43167.4|43188|43168|43187.4|43167.4|0
1636134120000|2021-11-05 17:42:00|43189.9|43169.9|43187.4|43167.4|43189.9|43169.9|43187.4|43167.4|0
1636134180000|2021-11-05 17:43:00|43189.3|43169.3|43194.9|43174.9|43194.9|43174.9|43189.3|43169.3|4
1636134190000|2021-11-05 17:43:10|43193|43173|43194.9|43174.9|43196.8|43176.8|43193|43173|2
1636134200000|2021-11-05 17:43:20|43192.4|43172.4|43192.4|43172.4|43192.4|43172.4|43192.4|43172.4|1
1636134210000|2021-11-05 17:43:30|43194.9|43174.9|43194.9|43174.9|43194.9|43174.9|43194.9|43174.9|0
1636134220000|2021-11-05 17:43:40|43194.3|43174.3|43192.4|43172.4|43194.9|43174.9|43192.4|43172.4|1
1636134230000|2021-11-05 17:43:50|43194.9|43174.9|43194.9|43174.9|43197.4|43177.4|43194.9|43174.9|2
1636134240000|2021-11-05 17:44:00|43194.3|43174.3|43193|43173|43194.9|43174.9|43192.4|43172.4|0
1636134270000|2021-11-05 17:44:30|43189.9|43169.9|43187.4|43167.4|43189.9|43169.9|43187.4|43167.4|2
1636134280000|2021-11-05 17:44:40|||||||||2
1636134290000|2021-11-05 17:44:50|43184.9|43164.9|43184.9|43164.9|43184.9|43164.9|43184.9|43164.9|0
1636134300000|2021-11-05 17:45:00|43185.5|43165.5|43182.4|43162.4|43185.5|43165.5|43182.4|43162.4|4
1636134310000|2021-11-05 17:45:10|||||||||1
1636134320000|2021-11-05 17:45:20|43178.7|43158.7|43178|43158|43178.7|43158.7|43178|43158|6
1636134330000|2021-11-05 17:45:30|43178.7|43158.7|43183|43163|43183|43163|43178.7|43158.7|3
1636134350000|2021-11-05 17:45:50|43185.5|43165.5|43185.5|43165.5|43185.5|43165.5|43185.5|43165.5|5
1636134360000|2021-11-05 17:46:00|43188|43168|43187.4|43167.4|43188|43168|43185.5|43165.5|4
1636134370000|2021-11-05 17:46:10|43188|43168|43188|43168|43188|43168|43188|43168|0
1636134380000|2021-11-05 17:46:20|43189.9|43169.9|43187.4|43167.4|43189.9|43169.9|43187.4|43167.4|2
1636134390000|2021-11-05 17:46:30|43192.4|43172.4|43192.4|43172.4|43192.4|43172.4|43189.9|43169.9|3
1636134400000|2021-11-05 17:46:40|||||||||13
1636134410000|2021-11-05 17:46:50|43194.9|43174.9|43197.4|43177.4|43197.4|43177.4|43194.9|43174.9|2
1636134420000|2021-11-05 17:47:00|43192.4|43172.4|43192.4|43172.4|43192.4|43172.4|43192.4|43172.4|1
1636134430000|2021-11-05 17:47:10|||||||||1
1636134440000|2021-11-05 17:47:20|43189.9|43169.9|43189.9|43169.9|43189.9|43169.9|43189.9|43169.9|0
1636134450000|2021-11-05 17:47:30|43190.5|43170.5|43188|43168|43190.5|43170.5|43188|43168|7
1636134470000|2021-11-05 17:47:50|43189.9|43169.9|43187.4|43167.4|43192.4|43172.4|43187.4|43167.4|5
1636134480000|2021-11-05 17:48:00|43185.5|43165.5|43184.9|43164.9|43185.5|43165.5|43184.9|43164.9|1
1636134490000|2021-11-05 17:48:10|43192.4|43172.4|43192.4|43172.4|43192.4|43172.4|43192.4|43172.4|6
1636134500000|2021-11-05 17:48:20|43193|43173|43194.9|43174.9|43194.9|43174.9|43192.4|43172.4|6
1636134510000|2021-11-05 17:48:30|||||||||3
1636134520000|2021-11-05 17:48:40|43192.4|43172.4|43192.4|43172.4|43192.4|43172.4|43192.4|43172.4|0
1636134530000|2021-11-05 17:48:50|43190.5|43170.5|43190.5|43170.5|43190.5|43170.5|43190.5|43170.5|0
1636134540000|2021-11-05 17:49:00|43188|43168|43189.9|43169.9|43189.9|43169.9|43187.4|43167.4|1
1636134550000|2021-11-05 17:49:10|||||||||1
1636134570000|2021-11-05 17:49:30|43191.1|43171.1|43194.9|43174.9|43194.9|43174.9|43191.1|43171.1|1
1636134580000|2021-11-05 17:49:40|43195.5|43175.5|43197.4|43177.4|43197.4|43177.4|43195.5|43175.5|0
1636134590000|2021-11-05 17:49:50|43195.5|43175.5|43195.5|43175.5|43195.5|43175.5|43195.5|43175.5|3
1636134620000|2021-11-05 17:50:20|43202.4|43182.4|43202.4|43182.4|43202.4|43182.4|43202.4|43182.4|6
1636134630000|2021-11-05 17:50:30|43204.9|43184.9|43204.9|43184.9|43204.9|43184.9|43204.9|43184.9|0
1636134640000|2021-11-05 17:50:40|43202.4|43182.4|43202.4|43182.4|43202.4|43182.4|43202.4|43182.4|0
1636134650000|2021-11-05 17:50:50|43203|43183|43199.9|43179.9|43203|43183|43199.9|43179.9|2
1636134680000|2021-11-05 17:51:20|||||||||3
1636134710000|2021-11-05 17:51:50|43202.4|43182.4|43204.9|43184.9|43204.9|43184.9|43202.4|43182.4|3
1636134720000|2021-11-05 17:52:00|43202.4|43182.4|43207.4|43187.4|43207.4|43187.4|43202.4|43182.4|3
1636134730000|2021-11-05 17:52:10|43209.2|43189.2|43217.4|43197.4|43217.4|43197.4|43209.2|43189.2|9
1636134740000|2021-11-05 17:52:20|43218|43198|43213|43193|43218|43198|43209.9|43189.9|14
1636134750000|2021-11-05 17:52:30|43217.4|43197.4|43217.4|43197.4|43219.9|43199.9|43217.4|43197.4|3
1636134760000|2021-11-05 17:52:40|43212.4|43192.4|43212.4|43192.4|43212.4|43192.4|43212.4|43192.4|6
1636134770000|2021-11-05 17:52:50|43213|43193|43222.4|43202.4|43222.4|43202.4|43213|43193|4
1636134780000|2021-11-05 17:53:00|43224.2|43204.2|43222.4|43202.4|43224.9|43204.9|43222.4|43202.4|0
1636134790000|2021-11-05 17:53:10|43224.9|43204.9|43223|43203|43224.9|43204.9|43222.4|43202.4|7
1636134800000|2021-11-05 17:53:20|43224.9|43204.9|43222.4|43202.4|43224.9|43204.9|43219.2|43199.2|7
1636134810000|2021-11-05 17:53:30|||||||||3
1636134820000|2021-11-05 17:53:40|43232.4|43212.4|43229.9|43209.9|43237.4|43217.4|43229.9|43209.9|19
1636134840000|2021-11-05 17:54:00|43227.4|43207.4|43222.4|43202.4|43227.4|43207.4|43222.4|43202.4|1
1636134850000|2021-11-05 17:54:10|43219.9|43199.9|43214.2|43194.2|43219.9|43199.9|43214.2|43194.2|3
1636134870000|2021-11-05 17:54:30|43210.5|43190.5|43209.9|43189.9|43210.5|43190.5|43209.9|43189.9|0
1636134880000|2021-11-05 17:54:40|||||||||1
1636134900000|2021-11-05 17:55:00|43209.2|43189.2|43207.4|43187.4|43209.2|43189.2|43207.4|43187.4|2
1636134910000|2021-11-05 17:55:10|43209.9|43189.9|43209.9|43189.9|43209.9|43189.9|43209.9|43189.9|3
1636134920000|2021-11-05 17:55:20|43210.5|43190.5|43209.9|43189.9|43210.5|43190.5|43209.9|43189.9|3
1636134930000|2021-11-05 17:55:30|43213.6|43193.6|43214.2|43194.2|43214.2|43194.2|43213.6|43193.6|0
1636134940000|2021-11-05 17:55:40|43212.4|43192.4|43214.9|43194.9|43214.9|43194.9|43211.7|43191.7|6
1636134950000|2021-11-05 17:55:50|43219.9|43199.9|43219.9|43199.9|43219.9|43199.9|43219.9|43199.9|2
1636134960000|2021-11-05 17:56:00|43220.5|43200.5|43225.5|43205.5|43225.5|43205.5|43220.5|43200.5|5
1636134970000|2021-11-05 17:56:10|43224.9|43204.9|43227.4|43207.4|43227.4|43207.4|43224.9|43204.9|1
1636134980000|2021-11-05 17:56:20|||||||||7
1636134990000|2021-11-05 17:56:30|43224.9|43204.9|43217.4|43197.4|43224.9|43204.9|43217.4|43197.4|5
1636135000000|2021-11-05 17:56:40|43218|43198|43218|43198|43218|43198|43218|43198|0
1636135010000|2021-11-05 17:56:50|43222.4|43202.4|43224.9|43204.9|43224.9|43204.9|43219.9|43199.9|0
1636135020000|2021-11-05 17:57:00|43227.4|43207.4|43232.4|43212.4|43232.4|43212.4|43227.4|43207.4|4
1636135030000|2021-11-05 17:57:10|43233|43213|43239.9|43219.9|43239.9|43219.9|43233|43213|1
1636135040000|2021-11-05 17:57:20|43242.4|43222.4|43242.4|43222.4|43242.4|43222.4|43242.4|43222.4|4
1636135050000|2021-11-05 17:57:30|||||||||2
1636135060000|2021-11-05 17:57:40|||||||||3
1636135070000|2021-11-05 17:57:50|43244.9|43224.9|43244.9|43224.9|43244.9|43224.9|43244.9|43224.9|5
1636135080000|2021-11-05 17:58:00|43243|43223|43242.4|43222.4|43243|43223|43242.4|43222.4|0
1636135090000|2021-11-05 17:58:10|43240.5|43220.5|43239.9|43219.9|43240.5|43220.5|43239.9|43219.9|0
1636135110000|2021-11-05 17:58:30|||||||||3
1636135120000|2021-11-05 17:58:40|||||||||1
1636135130000|2021-11-05 17:58:50|43240.5|43220.5|43242.4|43222.4|43242.4|43222.4|43240.5|43220.5|3
1636135140000|2021-11-05 17:59:00|43241.7|43221.7|43244.9|43224.9|43244.9|43224.9|43241.7|43221.7|5
1636135150000|2021-11-05 17:59:10|43245.5|43225.5|43248|43228|43248|43228|43245.5|43225.5|5
1636135160000|2021-11-05 17:59:20|43247.4|43227.4|43248|43228|43248|43228|43247.4|43227.4|0
1636135180000|2021-11-05 17:59:40|43249.9|43229.9|43248|43228|43249.9|43229.9|43247.4|43227.4|0
1636135190000|2021-11-05 17:59:50|43249.9|43229.9|43247.4|43227.4|43251.7|43231.7|43247.4|43227.4|18
1636135200000|2021-11-05 18:00:00|43246.7|43226.7|43243|43223|43246.7|43226.7|43241.7|43221.7|8
1636135210000|2021-11-05 18:00:10|43244.9|43224.9|43244.9|43224.9|43244.9|43224.9|43242.4|43222.4|6
1636135220000|2021-11-05 18:00:20|||||||||5
1636135230000|2021-11-05 18:00:30|43247.4|43227.4|43244.9|43224.9|43247.4|43227.4|43244.9|43224.9|2
1636135240000|2021-11-05 18:00:40|43242.4|43222.4|43242.4|43222.4|43242.4|43222.4|43242.4|43222.4|1
1636135260000|2021-11-05 18:01:00|43240.5|43220.5|43244.9|43224.9|43244.9|43224.9|43240.5|43220.5|3
1636135270000|2021-11-05 18:01:10|43245.5|43225.5|43247.4|43227.4|43247.4|43227.4|43245.5|43225.5|6
1636135280000|2021-11-05 18:01:20|43249.9|43229.9|43249.9|43229.9|43249.9|43229.9|43249.9|43229.9|1
1636135290000|2021-11-05 18:01:30|43250.5|43230.5|43250.5|43230.5|43250.5|43230.5|43250.5|43230.5|1
1636135300000|2021-11-05 18:01:40|43251.1|43231.1|43251.1|43231.1|43251.1|43231.1|43250.5|43230.5|5
1636135320000|2021-11-05 18:02:00|43250.5|43230.5|43251.1|43231.1|43251.1|43231.1|43250.5|43230.5|1
1636135340000|2021-11-05 18:02:20|43250.5|43230.5|43251.1|43231.1|43251.1|43231.1|43250.5|43230.5|5
1636135350000|2021-11-05 18:02:30|43250.5|43230.5|43250.5|43230.5|43250.5|43230.5|43250.5|43230.5|1
1636135360000|2021-11-05 18:02:40|43253.6|43233.6|43253|43233|43253.6|43233.6|43253|43233|5
1636135370000|2021-11-05 18:02:50|43252.4|43232.4|43253|43233|43253|43233|43252.4|43232.4|2
1636135380000|2021-11-05 18:03:00|43250.5|43230.5|43250.5|43230.5|43250.5|43230.5|43250.5|43230.5|2
1636135390000|2021-11-05 18:03:10|43249.9|43229.9|43249.2|43229.2|43249.9|43229.9|43249.2|43229.2|2
1636135410000|2021-11-05 18:03:30|43248.6|43228.6|43249.2|43229.2|43249.2|43229.2|43248.6|43228.6|1
1636135420000|2021-11-05 18:03:40|43251.1|43231.1|43251.1|43231.1|43251.1|43231.1|43251.1|43231.1|0
1636135440000|2021-11-05 18:04:00|43251.7|43231.7|43252.4|43232.4|43252.4|43232.4|43251.7|43231.7|4
1636135450000|2021-11-05 18:04:10|43251.7|43231.7|43251.7|43231.7|43251.7|43231.7|43251.7|43231.7|4
1636135460000|2021-11-05 18:04:20|43249.9|43229.9|43251.7|43231.7|43251.7|43231.7|43249.9|43229.9|0
1636135470000|2021-11-05 18:04:30|43251.1|43231.1|43251.7|43231.7|43251.7|43231.7|43249.2|43229.2|1
1636135480000|2021-11-05 18:04:40|43247.4|43227.4|43247.4|43227.4|43247.4|43227.4|43247.4|43227.4|2
1636135490000|2021-11-05 18:04:50|43244.9|43224.9|43247.4|43227.4|43247.4|43227.4|43244.9|43224.9|0
1636135500000|2021-11-05 18:05:00|43246.7|43226.7|43247.4|43227.4|43247.4|43227.4|43244.9|43224.9|2
1636135510000|2021-11-05 18:05:10|||||||||3
1636135520000|2021-11-05 18:05:20|43248|43228|43248|43228|43248|43228|43248|43228|8
1636135530000|2021-11-05 18:05:30|43249.9|43229.9|43250.5|43230.5|43250.5|43230.5|43249.9|43229.9|1
1636135540000|2021-11-05 18:05:40|43249.9|43229.9|43251.7|43231.7|43251.7|43231.7|43249.9|43229.9|0
1636135560000|2021-11-05 18:06:00|43252.4|43232.4|43249.2|43229.2|43252.4|43232.4|43249.2|43229.2|0
1636135570000|2021-11-05 18:06:10|43251.7|43231.7|43251.7|43231.7|43251.7|43231.7|43251.7|43231.7|2
1636135580000|2021-11-05 18:06:20|43251.1|43231.1|43251.7|43231.7|43252.4|43232.4|43249.2|43229.2|5
1636135610000|2021-11-05 18:06:50|43249.9|43229.9|43249.9|43229.9|43249.9|43229.9|43249.9|43229.9|1
1636135620000|2021-11-05 18:07:00|43251.7|43231.7|43251.7|43231.7|43252.4|43232.4|43251.7|43231.7|2
1636135630000|2021-11-05 18:07:10|43249.2|43229.2|43252.4|43232.4|43252.4|43232.4|43249.2|43229.2|1
1636135640000|2021-11-05 18:07:20|43250.5|43230.5|43252.4|43232.4|43252.4|43232.4|43249.2|43229.2|4
1636135650000|2021-11-05 18:07:30|||||||||1
1636135660000|2021-11-05 18:07:40|||||||||2
1636135670000|2021-11-05 18:07:50|43255.5|43235.5|43255.5|43235.5|43255.5|43235.5|43255.5|43235.5|2
1636135690000|2021-11-05 18:08:10|43254.2|43234.2|43256.7|43236.7|43256.7|43236.7|43254.2|43234.2|4
1636135700000|2021-11-05 18:08:20|43254.2|43234.2|43254.2|43234.2|43256.7|43236.7|43254.2|43234.2|1
1636135720000|2021-11-05 18:08:40|43256.7|43236.7|43257.4|43237.4|43257.4|43237.4|43256.7|43236.7|5
1636135730000|2021-11-05 18:08:50|43259.9|43239.9|43257.4|43237.4|43259.9|43239.9|43257.4|43237.4|2
1636135740000|2021-11-05 18:09:00|43254.9|43234.9|43254.9|43234.9|43254.9|43234.9|43254.9|43234.9|5
1636135750000|2021-11-05 18:09:10|43257.4|43237.4|43256.7|43236.7|43257.4|43237.4|43256.7|43236.7|0
1636135760000|2021-11-05 18:09:20|43257.4|43237.4|43256.7|43236.7|43257.4|43237.4|43256.7|43236.7|0
1636135770000|2021-11-05 18:09:30|43256.1|43236.1|43254.2|43234.2|43256.1|43236.1|43254.2|43234.2|1
1636135790000|2021-11-05 18:09:50|||||||||1
1636135800000|2021-11-05 18:10:00|43253.6|43233.6|43251.7|43231.7|43253.6|43233.6|43251.7|43231.7|1
1636135810000|2021-11-05 18:10:10|43251.1|43231.1|43249.2|43229.2|43251.1|43231.1|43249.2|43229.2|1
1636135820000|2021-11-05 18:10:20|||||||||5
1636135890000|2021-11-05 18:11:30|43251.1|43231.1|43251.7|43231.7|43251.7|43231.7|43251.1|43231.1|3
1636135910000|2021-11-05 18:11:50|||||||||1
1636135940000|2021-11-05 18:12:20|43251.1|43231.1|43251.1|43231.1|43251.1|43231.1|43251.1|43231.1|3
1636135950000|2021-11-05 18:12:30|43249.2|43229.2|43251.7|43231.7|43251.7|43231.7|43249.2|43229.2|0
1636135960000|2021-11-05 18:12:40|43252.4|43232.4|43252.4|43232.4|43252.4|43232.4|43252.4|43232.4|0
1636135970000|2021-11-05 18:12:50|43252.3|43232.3|43251.7|43231.7|43252.3|43232.3|43251.7|43231.7|3
1636135980000|2021-11-05 18:13:00|43252.3|43232.3|43252.3|43232.3|43252.3|43232.3|43252.3|43232.3|2
1636135990000|2021-11-05 18:13:10|43251.7|43231.7|43252.3|43232.3|43252.3|43232.3|43251.7|43231.7|0
1636136000000|2021-11-05 18:13:20|43254.2|43234.2|43254.2|43234.2|43254.2|43234.2|43254.2|43234.2|3
1636136020000|2021-11-05 18:13:40|43256.7|43236.7|43254.8|43234.8|43256.7|43236.7|43254.2|43234.2|1
1636136030000|2021-11-05 18:13:50|43256.7|43236.7|43257.3|43237.3|43257.3|43237.3|43254.2|43234.2|9
1636136040000|2021-11-05 18:14:00|43256.7|43236.7|43257.3|43237.3|43257.3|43237.3|43254.2|43234.2|1
1636136050000|2021-11-05 18:14:10|43256.7|43236.7|43256.7|43236.7|43256.7|43236.7|43256.7|43236.7|0
1636136070000|2021-11-05 18:14:30|43254.2|43234.2|43254.2|43234.2|43254.2|43234.2|43254.2|43234.2|0
1636136090000|2021-11-05 18:14:50|||||||||1
1636136100000|2021-11-05 18:15:00|43254.8|43234.8|43256.7|43236.7|43256.7|43236.7|43254.8|43234.8|1
1636136110000|2021-11-05 18:15:10|43254.2|43234.2|43254.2|43234.2|43254.2|43234.2|43254.2|43234.2|0
1636136120000|2021-11-05 18:15:20|43256.1|43236.1|43254.2|43234.2|43256.7|43236.7|43254.2|43234.2|1
1636136130000|2021-11-05 18:15:30|43252.3|43232.3|43251.7|43231.7|43252.3|43232.3|43251.7|43231.7|5
1636136150000|2021-11-05 18:15:50|43252.3|43232.3|43254.2|43234.2|43254.2|43234.2|43252.3|43232.3|8
1636136160000|2021-11-05 18:16:00|43254.8|43234.8|43254.8|43234.8|43254.8|43234.8|43254.8|43234.8|2
1636136170000|2021-11-05 18:16:10|43252.3|43232.3|43254.2|43234.2|43254.2|43234.2|43252.3|43232.3|0
1636136180000|2021-11-05 18:16:20|43254.8|43234.8|43254.8|43234.8|43254.8|43234.8|43254.8|43234.8|1
1636136210000|2021-11-05 18:16:50|43255.5|43235.5|43254.8|43234.8|43255.5|43235.5|43254.8|43234.8|2
1636136230000|2021-11-05 18:17:10|43255.5|43235.5|43254.8|43234.8|43255.5|43235.5|43254.8|43234.8|1
1636136280000|2021-11-05 18:18:00|43255.5|43235.5|43254.2|43234.2|43255.5|43235.5|43254.2|43234.2|0
1636136290000|2021-11-05 18:18:10|43256.7|43236.7|43256.7|43236.7|43256.7|43236.7|43256.7|43236.7|1
1636136300000|2021-11-05 18:18:20|43254.2|43234.2|43254.2|43234.2|43254.2|43234.2|43254.2|43234.2|3
1636136330000|2021-11-05 18:18:50|43256.7|43236.7|43256.7|43236.7|43256.7|43236.7|43256.7|43236.7|1
1636136350000|2021-11-05 18:19:10|||||||||2
1636136360000|2021-11-05 18:19:20|43254.2|43234.2|43252.3|43232.3|43254.2|43234.2|43252.3|43232.3|0
1636136370000|2021-11-05 18:19:30|||||||||2
1636136380000|2021-11-05 18:19:40|43249.2|43229.2|43249.2|43229.2|43249.2|43229.2|43249.2|43229.2|3
1636136390000|2021-11-05 18:19:50|43252.3|43232.3|43251.7|43231.7|43252.3|43232.3|43251.7|43231.7|5
1636136400000|2021-11-05 18:20:00|43249.8|43229.8|43251.7|43231.7|43252.3|43232.3|43249.8|43229.8|2
1636136410000|2021-11-05 18:20:10|43252.3|43232.3|43252.3|43232.3|43252.3|43232.3|43252.3|43232.3|0
1636136420000|2021-11-05 18:20:20|43251.7|43231.7|43251.7|43231.7|43251.7|43231.7|43251.7|43231.7|2
1636136430000|2021-11-05 18:20:30|43252.3|43232.3|43251.7|43231.7|43252.3|43232.3|43251.7|43231.7|1
1636136440000|2021-11-05 18:20:40|43252.3|43232.3|43251.7|43231.7|43252.3|43232.3|43251.7|43231.7|0
1636136450000|2021-11-05 18:20:50|||||||||1
1636136460000|2021-11-05 18:21:00|43252.3|43232.3|43249.2|43229.2|43252.3|43232.3|43249.2|43229.2|1
1636136470000|2021-11-05 18:21:10|43251.1|43231.1|43252.3|43232.3|43252.3|43232.3|43251.1|43231.1|2
1636136480000|2021-11-05 18:21:20|43249.2|43229.2|43251.7|43231.7|43251.7|43231.7|43249.2|43229.2|1
1636136500000|2021-11-05 18:21:40|||||||||1
1636136510000|2021-11-05 18:21:50|43249.2|43229.2|43247.3|43227.3|43249.2|43229.2|43247.3|43227.3|5
1636136530000|2021-11-05 18:22:10|43244.8|43224.8|43242.3|43222.3|43244.8|43224.8|43242.3|43222.3|2
1636136540000|2021-11-05 18:22:20|43244.8|43224.8|43247.3|43227.3|43247.3|43227.3|43244.8|43224.8|2
1636136550000|2021-11-05 18:22:30|43248|43228|43249.8|43229.8|43249.8|43229.8|43248|43228|5
1636136560000|2021-11-05 18:22:40|43252.3|43232.3|43252.3|43232.3|43252.3|43232.3|43252.3|43232.3|1
1636136570000|2021-11-05 18:22:50|43254.8|43234.8|43254.8|43234.8|43254.8|43234.8|43252.3|43232.3|6
1636136580000|2021-11-05 18:23:00|43252.3|43232.3|43252.3|43232.3|43252.3|43232.3|43252.3|43232.3|2
1636136590000|2021-11-05 18:23:10|||||||||1
1636136600000|2021-11-05 18:23:20|43256.7|43236.7|43256.7|43236.7|43256.7|43236.7|43256.7|43236.7|3
1636136610000|2021-11-05 18:23:30|43257.3|43237.3|43257.3|43237.3|43257.3|43237.3|43257.3|43237.3|0
1636136620000|2021-11-05 18:23:40|||||||||1
1636136640000|2021-11-05 18:24:00|43256.7|43236.7|43254.2|43234.2|43256.7|43236.7|43254.2|43234.2|5
1636136650000|2021-11-05 18:24:10|43256.1|43236.1|43256.7|43236.7|43256.7|43236.7|43256.1|43236.1|1
1636136690000|2021-11-05 18:24:50|43256.1|43236.1|43249.8|43229.8|43256.1|43236.1|43249.8|43229.8|1
1636136700000|2021-11-05 18:25:00|43249.2|43229.2|43249.2|43229.2|43249.2|43229.2|43249.2|43229.2|2
1636136720000|2021-11-05 18:25:20|43246.7|43226.7|43246.7|43226.7|43246.7|43226.7|43246.7|43226.7|0
1636136730000|2021-11-05 18:25:30|43249.2|43229.2|43249.2|43229.2|43249.2|43229.2|43249.2|43229.2|0
1636136740000|2021-11-05 18:25:40|43247.3|43227.3|43248|43228|43248|43228|43247.3|43227.3|4
1636136750000|2021-11-05 18:25:50|43251.7|43231.7|43251.7|43231.7|43251.7|43231.7|43251.7|43231.7|2
1636136770000|2021-11-05 18:26:10|43252.3|43232.3|43249.2|43229.2|43252.3|43232.3|43249.2|43229.2|3
1636136780000|2021-11-05 18:26:20|43247.3|43227.3|43247.3|43227.3|43247.3|43227.3|43247.3|43227.3|5
1636136800000|2021-11-05 18:26:40|43249.8|43229.8|43249.8|43229.8|43249.8|43229.8|43249.8|43229.8|4
1636136810000|2021-11-05 18:26:50|43251.7|43231.7|43251.7|43231.7|43251.7|43231.7|43251.7|43231.7|0
1636136820000|2021-11-05 18:27:00|||||||||1
1636136830000|2021-11-05 18:27:10|43252.3|43232.3|43254.8|43234.8|43254.8|43234.8|43252.3|43232.3|3
1636136840000|2021-11-05 18:27:20|43255.5|43235.5|43252.3|43232.3|43255.5|43235.5|43252.3|43232.3|6
1636136850000|2021-11-05 18:27:30|43251.7|43231.7|43251.7|43231.7|43251.7|43231.7|43251.7|43231.7|2
1636136860000|2021-11-05 18:27:40|||||||||1
1636136870000|2021-11-05 18:27:50|43249.2|43229.2|43247.3|43227.3|43249.2|43229.2|43247.3|43227.3|3
1636136880000|2021-11-05 18:28:00|43248|43228|43246.7|43226.7|43248|43228|43246.7|43226.7|0
1636136890000|2021-11-05 18:28:10|43247.3|43227.3|43241.7|43221.7|43247.3|43227.3|43241.7|43221.7|4
1636136900000|2021-11-05 18:28:20|43242.3|43222.3|43241.7|43221.7|43244.8|43224.8|43241.7|43221.7|0
1636136920000|2021-11-05 18:28:40|43242.3|43222.3|43242.3|43222.3|43242.3|43222.3|43241.7|43221.7|2
1636136930000|2021-11-05 18:28:50|43241.7|43221.7|43241.7|43221.7|43241.7|43221.7|43241.7|43221.7|0
1636136940000|2021-11-05 18:29:00|43242.3|43222.3|43241.7|43221.7|43242.3|43222.3|43241.7|43221.7|0
1636136950000|2021-11-05 18:29:10|43242.3|43222.3|43242.3|43222.3|43242.3|43222.3|43242.3|43222.3|0
1636136970000|2021-11-05 18:29:30|43241.7|43221.7|43244.2|43224.2|43244.2|43224.2|43241.7|43221.7|1
1636136990000|2021-11-05 18:29:50|43244.8|43224.8|43247.3|43227.3|43247.3|43227.3|43244.8|43224.8|1
1636137000000|2021-11-05 18:30:00|43245.5|43225.5|43244.8|43224.8|43245.5|43225.5|43244.8|43224.8|0
1636137010000|2021-11-05 18:30:10|43245.5|43225.5|43245.5|43225.5|43245.5|43225.5|43245.5|43225.5|5
1636137030000|2021-11-05 18:30:30|43248|43228|43248|43228|43248|43228|43248|43228|0
1636137040000|2021-11-05 18:30:40|||||||||1
1636137060000|2021-11-05 18:31:00|43244.8|43224.8|43244.8|43224.8|43244.8|43224.8|43244.8|43224.8|1
1636137070000|2021-11-05 18:31:10|43245.5|43225.5|43244.8|43224.8|43245.5|43225.5|43244.8|43224.8|0
1636137080000|2021-11-05 18:31:20|43243|43223|43239.8|43219.8|43243|43223|43239.8|43219.8|0
1636137090000|2021-11-05 18:31:30|43236.7|43216.7|43236.7|43216.7|43236.7|43216.7|43236.7|43216.7|0
1636137100000|2021-11-05 18:31:40|43232.3|43212.3|43232.3|43212.3|43232.3|43212.3|43232.3|43212.3|1
1636137110000|2021-11-05 18:31:50|43234.8|43214.8|43234.8|43214.8|43234.8|43214.8|43234.8|43214.8|2
1636137160000|2021-11-05 18:32:40|||||||||1
1636137170000|2021-11-05 18:32:50|43237.3|43217.3|43237.3|43217.3|43237.3|43217.3|43237.3|43217.3|3
1636137180000|2021-11-05 18:33:00|43239.2|43219.2|43239.8|43219.8|43239.8|43219.8|43239.2|43219.2|1
1636137190000|2021-11-05 18:33:10|43237.3|43217.3|43239.8|43219.8|43239.8|43219.8|43237.3|43217.3|1
1636137200000|2021-11-05 18:33:20|43240.5|43220.5|43243|43223|43243|43223|43239.8|43219.8|8
1636137210000|2021-11-05 18:33:30|43245.5|43225.5|43252.3|43232.3|43252.3|43232.3|43245.5|43225.5|9
1636137220000|2021-11-05 18:33:40|43254.8|43234.8|43259.8|43239.8|43259.8|43239.8|43254.8|43234.8|8
1636137230000|2021-11-05 18:33:50|43260.5|43240.5|43267.3|43247.3|43267.3|43247.3|43260.5|43240.5|11
1636137240000|2021-11-05 18:34:00|43266.7|43246.7|43267.3|43247.3|43267.3|43247.3|43264.2|43244.2|4
1636137250000|2021-11-05 18:34:10|43269.8|43249.8|43274.8|43254.8|43274.8|43254.8|43269.8|43249.8|16
1636137260000|2021-11-05 18:34:20|43274.2|43254.2|43276.1|43256.1|43277.9|43257.9|43274.2|43254.2|22
1636137270000|2021-11-05 18:34:30|43278.6|43258.6|43281.7|43261.7|43283.6|43263.6|43278.6|43258.6|16
1636137280000|2021-11-05 18:34:40|43284.2|43264.2|43286.1|43266.1|43286.1|43266.1|43281.7|43261.7|14
1636137290000|2021-11-05 18:34:50|43288.6|43268.6|43291.1|43271.1|43296.1|43276.1|43288.6|43268.6|13
1636137300000|2021-11-05 18:35:00|43286.1|43266.1|43286.1|43266.1|43286.1|43266.1|43286.1|43266.1|6
1636137310000|2021-11-05 18:35:10|43283.6|43263.6|43277.9|43257.9|43283.6|43263.6|43277.9|43257.9|3
1636137320000|2021-11-05 18:35:20|43276.1|43256.1|43276.1|43256.1|43276.1|43256.1|43276.1|43256.1|1
1636137330000|2021-11-05 18:35:30|||||||||7
1636137340000|2021-11-05 18:35:40|||||||||2
1636137350000|2021-11-05 18:35:50|43278.6|43258.6|43276.1|43256.1|43278.6|43258.6|43276.1|43256.1|4
1636137360000|2021-11-05 18:36:00|43278.6|43258.6|43277.9|43257.9|43279.2|43259.2|43276.1|43256.1|6
1636137370000|2021-11-05 18:36:10|43276.1|43256.1|43281.1|43261.1|43281.1|43261.1|43276.1|43256.1|2
1636137380000|2021-11-05 18:36:20|43283.6|43263.6|43283.6|43263.6|43283.6|43263.6|43283.6|43263.6|0
1636137390000|2021-11-05 18:36:30|43281.7|43261.7|43283.6|43263.6|43283.6|43263.6|43281.7|43261.7|1
1636137410000|2021-11-05 18:36:50|43281.1|43261.1|43281.1|43261.1|43281.1|43261.1|43281.1|43261.1|1
1636137420000|2021-11-05 18:37:00|43281.7|43261.7|43283.6|43263.6|43283.6|43263.6|43281.7|43261.7|1
1636137430000|2021-11-05 18:37:10|43281.1|43261.1|43281.1|43261.1|43281.1|43261.1|43281.1|43261.1|7
1636137440000|2021-11-05 18:37:20|43283.6|43263.6|43286.1|43266.1|43286.1|43266.1|43283.6|43263.6|1
1636137450000|2021-11-05 18:37:30|43288.6|43268.6|43288.6|43268.6|43288.6|43268.6|43288.6|43268.6|5
1636137470000|2021-11-05 18:37:50|43291.1|43271.1|43292.9|43272.9|43292.9|43272.9|43291.1|43271.1|2
1636137480000|2021-11-05 18:38:00|43295.4|43275.4|43295.4|43275.4|43295.4|43275.4|43295.4|43275.4|4
1636137490000|2021-11-05 18:38:10|||||||||1
1636137500000|2021-11-05 18:38:20|43296.1|43276.1|43306.1|43286.1|43306.1|43286.1|43296.1|43276.1|4
1636137510000|2021-11-05 18:38:30|43304.2|43284.2|43305.4|43285.4|43306.1|43286.1|43301.7|43281.7|4
1636137520000|2021-11-05 18:38:40|43303.6|43283.6|43305.4|43285.4|43305.4|43285.4|43301.7|43281.7|1
1636137530000|2021-11-05 18:38:50|43301.7|43281.7|43305.4|43285.4|43305.4|43285.4|43301.7|43281.7|7
1636137540000|2021-11-05 18:39:00|43307.3|43287.3|43296.1|43276.1|43307.3|43287.3|43296.1|43276.1|8
1636137550000|2021-11-05 18:39:10|||||||||3
1636137590000|2021-11-05 18:39:50|43301.1|43281.1|43301.1|43281.1|43301.1|43281.1|43301.1|43281.1|4
1636137600000|2021-11-05 18:40:00|43301|43281|43303.5|43283.5|43303.5|43283.5|43301|43281|6
1636137610000|2021-11-05 18:40:10|43302.9|43282.9|43303.5|43283.5|43303.5|43283.5|43301|43281|1
1636137620000|2021-11-05 18:40:20|43301.7|43281.7|43300.4|43280.4|43301.7|43281.7|43300.4|43280.4|2
1636137630000|2021-11-05 18:40:30|43306|43286|43302.3|43282.3|43306|43286|43302.3|43282.3|8
1636137640000|2021-11-05 18:40:40|43304.8|43284.8|43304.8|43284.8|43304.8|43284.8|43304.8|43284.8|1
1636137650000|2021-11-05 18:40:50|43304.2|43284.2|43304.2|43284.2|43304.2|43284.2|43304.2|43284.2|0
1636137660000|2021-11-05 18:41:00|43304.8|43284.8|43304.8|43284.8|43306.7|43286.7|43304.8|43284.8|3
1636137670000|2021-11-05 18:41:10|43307.3|43287.3|43307.3|43287.3|43307.3|43287.3|43307.3|43287.3|0
1636137680000|2021-11-05 18:41:20|43306.7|43286.7|43307.3|43287.3|43307.3|43287.3|43304.8|43284.8|1
1636137690000|2021-11-05 18:41:30|43309.8|43289.8|43307.3|43287.3|43309.8|43289.8|43307.3|43287.3|1
1636137700000|2021-11-05 18:41:40|43304.8|43284.8|43309.8|43289.8|43309.8|43289.8|43304.8|43284.8|2
1636137710000|2021-11-05 18:41:50|43309.2|43289.2|43309.2|43289.2|43309.2|43289.2|43309.2|43289.2|2
1636137720000|2021-11-05 18:42:00|43309.8|43289.8|43304.8|43284.8|43309.8|43289.8|43304.8|43284.8|2
1636137730000|2021-11-05 18:42:10|43309.8|43289.8|43309.2|43289.2|43309.8|43289.8|43309.2|43289.2|6
1636137760000|2021-11-05 18:42:40|43306.7|43286.7|43306.7|43286.7|43306.7|43286.7|43306.7|43286.7|0
1636137770000|2021-11-05 18:42:50|||||||||2
1636137780000|2021-11-05 18:43:00|||||||||2
1636137790000|2021-11-05 18:43:10|43304.2|43284.2|43302.3|43282.3|43304.2|43284.2|43302.3|43282.3|4
1636137810000|2021-11-05 18:43:30|43304.8|43284.8|43304.8|43284.8|43304.8|43284.8|43304.8|43284.8|1
1636137840000|2021-11-05 18:44:00|43304.2|43284.2|43304.2|43284.2|43304.2|43284.2|43304.2|43284.2|2
1636137880000|2021-11-05 18:44:40|43304.8|43284.8|43304.8|43284.8|43304.8|43284.8|43304.8|43284.8|2
1636137890000|2021-11-05 18:44:50|43304.2|43284.2|43304.8|43284.8|43304.8|43284.8|43304.2|43284.2|0
1636137900000|2021-11-05 18:45:00|43304.2|43284.2|43302.3|43282.3|43304.8|43284.8|43302.3|43282.3|4
1636137910000|2021-11-05 18:45:10|43304.2|43284.2|43304.8|43284.8|43304.8|43284.8|43304.2|43284.2|0
1636137920000|2021-11-05 18:45:20|43305.4|43285.4|43305.4|43285.4|43305.4|43285.4|43305.4|43285.4|0
1636137930000|2021-11-05 18:45:30|43307.3|43287.3|43304.8|43284.8|43307.3|43287.3|43304.8|43284.8|0
1636137940000|2021-11-05 18:45:40|43302.3|43282.3|43304.8|43284.8|43304.8|43284.8|43302.3|43282.3|1
1636137950000|2021-11-05 18:45:50|||||||||1
1636137960000|2021-11-05 18:46:00|43302.3|43282.3|43302.3|43282.3|43302.3|43282.3|43302.3|43282.3|1
1636137980000|2021-11-05 18:46:20|||||||||2
1636137990000|2021-11-05 18:46:30|43299.8|43279.8|43299.8|43279.8|43299.8|43279.8|43299.8|43279.8|0
1636138000000|2021-11-05 18:46:40|43299.1|43279.1|43297.3|43277.3|43299.1|43279.1|43297.3|43277.3|0
1636138020000|2021-11-05 18:47:00|43299.8|43279.8|43299.8|43279.8|43299.8|43279.8|43299.8|43279.8|3
1636138040000|2021-11-05 18:47:20|||||||||1
1636138050000|2021-11-05 18:47:30|43302.3|43282.3|43302.3|43282.3|43302.3|43282.3|43302.3|43282.3|1
1636138060000|2021-11-05 18:47:40|43304.1|43284.1|43304.1|43284.1|43304.1|43284.1|43304.1|43284.1|2
1636138080000|2021-11-05 18:48:00|43304.8|43284.8|43304.1|43284.1|43304.8|43284.8|43304.1|43284.1|0
1636138100000|2021-11-05 18:48:20|||||||||1
1636138120000|2021-11-05 18:48:40|43301.6|43281.6|43301.6|43281.6|43301.6|43281.6|43301.6|43281.6|3
1636138140000|2021-11-05 18:49:00|43299.8|43279.8|43297.3|43277.3|43299.8|43279.8|43297.3|43277.3|3
1636138150000|2021-11-05 18:49:10|||||||||1
1636138160000|2021-11-05 18:49:20|43295.4|43275.4|43294.8|43274.8|43295.4|43275.4|43294.8|43274.8|1
1636138170000|2021-11-05 18:49:30|43294.1|43274.1|43294.8|43274.8|43294.8|43274.8|43294.1|43274.1|4
1636138180000|2021-11-05 18:49:40|||||||||1
1636138190000|2021-11-05 18:49:50|||||||||1
1636138200000|2021-11-05 18:50:00|43295.4|43275.4|43297.3|43277.3|43297.3|43277.3|43295.4|43275.4|1
1636138210000|2021-11-05 18:50:10|||||||||1
1636138240000|2021-11-05 18:50:40|||||||||1
1636138250000|2021-11-05 18:50:50|43295.4|43275.4|43295.4|43275.4|43295.4|43275.4|43295.4|43275.4|13
1636138300000|2021-11-05 18:51:40|43294.8|43274.8|43294.8|43274.8|43294.8|43274.8|43294.8|43274.8|0
1636138310000|2021-11-05 18:51:50|43296|43276|43291|43271|43296|43276|43291|43271|2
1636138320000|2021-11-05 18:52:00|||||||||1
1636138340000|2021-11-05 18:52:20|43288.5|43268.5|43288.5|43268.5|43288.5|43268.5|43288.5|43268.5|2
1636138360000|2021-11-05 18:52:40|43285.4|43265.4|43285.4|43265.4|43285.4|43265.4|43285.4|43265.4|2
1636138370000|2021-11-05 18:52:50|43283.5|43263.5|43282.9|43262.9|43283.5|43263.5|43282.9|43262.9|3
1636138400000|2021-11-05 18:53:20|43283.5|43263.5|43283.5|43263.5|43283.5|43263.5|43283.5|43263.5|0
1636138420000|2021-11-05 18:53:40|43281.7|43261.7|43281|43261|43281.7|43261.7|43281|43261|0
1636138430000|2021-11-05 18:53:50|43283.5|43263.5|43283.5|43263.5|43283.5|43263.5|43283.5|43263.5|1
1636138440000|2021-11-05 18:54:00|||||||||2
1636138470000|2021-11-05 18:54:30|43286|43266|43286|43266|43286|43266|43286|43266|5
1636138480000|2021-11-05 18:54:40|43291|43271|43290.4|43270.4|43291|43271|43290.4|43270.4|0
1636138490000|2021-11-05 18:54:50|43291|43271|43291|43271|43291|43271|43291|43271|0
1636138500000|2021-11-05 18:55:00|43287.9|43267.9|43287.9|43267.9|43287.9|43267.9|43287.9|43267.9|1
1636138520000|2021-11-05 18:55:20|43286|43266|43286|43266|43286|43266|43286|43266|1
1636138530000|2021-11-05 18:55:30|43287.9|43267.9|43286|43266|43290.4|43270.4|43286|43266|3
1636138540000|2021-11-05 18:55:40|43298.5|43278.5|43298.5|43278.5|43298.5|43278.5|43298.5|43278.5|2
1636138550000|2021-11-05 18:55:50|43300.4|43280.4|43300.4|43280.4|43302.9|43282.9|43298.5|43278.5|10
1636138560000|2021-11-05 18:56:00|43295.4|43275.4|43297.9|43277.9|43297.9|43277.9|43295.4|43275.4|1
1636138570000|2021-11-05 18:56:10|43295.4|43275.4|43295.4|43275.4|43295.4|43275.4|43295.4|43275.4|0
1636138610000|2021-11-05 18:56:50|43292.9|43272.9|43292.9|43272.9|43292.9|43272.9|43292.9|43272.9|3
1636138620000|2021-11-05 18:57:00|43290.4|43270.4|43289.8|43269.8|43290.4|43270.4|43289.8|43269.8|2
1636138650000|2021-11-05 18:57:30|43287.9|43267.9|43287.9|43267.9|43287.9|43267.9|43287.3|43267.3|2
1636138680000|2021-11-05 18:58:00|43288.5|43268.5|43290.4|43270.4|43290.4|43270.4|43288.5|43268.5|2
1636138700000|2021-11-05 18:58:20|||||||||1
1636138740000|2021-11-05 18:59:00|43289.8|43269.8|43289.8|43269.8|43292.3|43272.3|43289.8|43269.8|7
1636138750000|2021-11-05 18:59:10|43294.8|43274.8|43299.8|43279.8|43299.8|43279.8|43294.8|43274.8|11
1636138760000|2021-11-05 18:59:20|43302.3|43282.3|43302.3|43282.3|43302.3|43282.3|43302.3|43282.3|2
1636138800000|2021-11-05 19:00:00|43297.3|43277.3|43297.3|43277.3|43297.3|43277.3|43297.3|43277.3|1
1636138820000|2021-11-05 19:00:20|||||||||2
1636138850000|2021-11-05 19:00:50|43292.3|43272.3|43292.3|43272.3|43292.3|43272.3|43292.3|43272.3|7
1636138860000|2021-11-05 19:01:00|43290.4|43270.4|43292.3|43272.3|43292.3|43272.3|43290.4|43270.4|1
1636138870000|2021-11-05 19:01:10|43289.8|43269.8|43289.8|43269.8|43289.8|43269.8|43289.8|43269.8|0
1636138880000|2021-11-05 19:01:20|43289.1|43269.1|43289.1|43269.1|43289.1|43269.1|43289.1|43269.1|3
1636138910000|2021-11-05 19:01:50|43287.3|43267.3|43287.3|43267.3|43287.3|43267.3|43287.3|43267.3|6
1636138920000|2021-11-05 19:02:00|||||||||5
1636138930000|2021-11-05 19:02:10|43284.1|43264.1|43284.1|43264.1|43284.1|43264.1|43284.1|43264.1|2
1636138950000|2021-11-05 19:02:30|43287.3|43267.3|43287.3|43267.3|43287.3|43267.3|43287.3|43267.3|7
1636138960000|2021-11-05 19:02:40|43284.8|43264.8|43284.8|43264.8|43284.8|43264.8|43284.8|43264.8|4
1636138970000|2021-11-05 19:02:50|43284.1|43264.1|43284.1|43264.1|43286.6|43266.6|43284.1|43264.1|1
1636138980000|2021-11-05 19:03:00|43282.3|43262.3|43282.3|43262.3|43282.3|43262.3|43282.3|43262.3|13
1636138990000|2021-11-05 19:03:10|43284.1|43264.1|43284.8|43264.8|43284.8|43264.8|43284.1|43264.1|1
1636139000000|2021-11-05 19:03:20|43287.3|43267.3|43289.8|43269.8|43289.8|43269.8|43287.3|43267.3|3
1636139020000|2021-11-05 19:03:40|43291.6|43271.6|43292.3|43272.3|43292.3|43272.3|43291.6|43271.6|1
1636139040000|2021-11-05 19:04:00|||||||||4
1636139050000|2021-11-05 19:04:10|43294.8|43274.8|43292.3|43272.3|43294.8|43274.8|43292.3|43272.3|2
1636139060000|2021-11-05 19:04:20|43290.4|43270.4|43290.4|43270.4|43290.4|43270.4|43290.4|43270.4|0
1636139070000|2021-11-05 19:04:30|||||||||1
1636139080000|2021-11-05 19:04:40|43289.8|43269.8|43289.8|43269.8|43289.8|43269.8|43289.8|43269.8|5
1636139090000|2021-11-05 19:04:50|||||||||1
1636139100000|2021-11-05 19:05:00|43292.3|43272.3|43292.3|43272.3|43292.3|43272.3|43292.3|43272.3|2
1636139130000|2021-11-05 19:05:30|||||||||1
1636139150000|2021-11-05 19:05:50|43296|43276|43297.3|43277.3|43297.3|43277.3|43296|43276|4
1636139160000|2021-11-05 19:06:00|||||||||2
1636139170000|2021-11-05 19:06:10|43297.9|43277.9|43312.3|43292.3|43312.3|43292.3|43297.9|43277.9|14
1636139180000|2021-11-05 19:06:20|43317.3|43297.3|43324.8|43304.8|43324.8|43304.8|43317.3|43297.3|7
1636139190000|2021-11-05 19:06:30|43327.3|43307.3|43322.3|43302.3|43327.3|43307.3|43322.3|43302.3|3
1636139200000|2021-11-05 19:06:40|43327.3|43307.3|43327.3|43307.3|43327.3|43307.3|43327.3|43307.3|5
1636139210000|2021-11-05 19:06:50|43326.6|43306.6|43327.3|43307.3|43327.3|43307.3|43326|43306|9
1636139220000|2021-11-05 19:07:00|43327.9|43307.9|43332.3|43312.3|43332.3|43312.3|43327.9|43307.9|7
1636139230000|2021-11-05 19:07:10|43327.3|43307.3|43324.8|43304.8|43327.3|43307.3|43324.8|43304.8|5
1636139240000|2021-11-05 19:07:20|43325.4|43305.4|43325.4|43305.4|43325.4|43305.4|43325.4|43305.4|1
1636139250000|2021-11-05 19:07:30|43327.3|43307.3|43327.3|43307.3|43327.3|43307.3|43327.3|43307.3|3
1636139260000|2021-11-05 19:07:40|43332.3|43312.3|43332.3|43312.3|43332.3|43312.3|43332.3|43312.3|4
1636139280000|2021-11-05 19:08:00|43329.8|43309.8|43329.8|43309.8|43329.8|43309.8|43329.8|43309.8|2
1636139300000|2021-11-05 19:08:20|43329.1|43309.1|43322.3|43302.3|43329.1|43309.1|43319.8|43299.8|2
1636139310000|2021-11-05 19:08:30|||||||||2
1636139320000|2021-11-05 19:08:40|43322.2|43302.2|43322.2|43302.2|43322.2|43302.2|43322.2|43302.2|0
1636139330000|2021-11-05 19:08:50|43322.9|43302.9|43324.7|43304.7|43324.7|43304.7|43322.9|43302.9|3
1636139340000|2021-11-05 19:09:00|43322.2|43302.2|43322.2|43302.2|43322.2|43302.2|43322.2|43302.2|3
1636139350000|2021-11-05 19:09:10|43322.9|43302.9|43324.7|43304.7|43324.7|43304.7|43322.9|43302.9|1
1636139360000|2021-11-05 19:09:20|43324.1|43304.1|43326.6|43306.6|43326.6|43306.6|43322.2|43302.2|1
1636139370000|2021-11-05 19:09:30|43329.1|43309.1|43329.1|43309.1|43329.1|43309.1|43329.1|43309.1|1
1636139380000|2021-11-05 19:09:40|43327.2|43307.2|43330.4|43310.4|43330.4|43310.4|43326.6|43306.6|4
1636139390000|2021-11-05 19:09:50|43334.7|43314.7|43334.7|43314.7|43334.7|43314.7|43334.7|43314.7|1
1636139400000|2021-11-05 19:10:00|||||||||2
1636139410000|2021-11-05 19:10:10|43335.4|43315.4|43332.2|43312.2|43335.4|43315.4|43332.2|43312.2|2
1636139420000|2021-11-05 19:10:20|43334.7|43314.7|43337.2|43317.2|43337.2|43317.2|43334.7|43314.7|0
1636139430000|2021-11-05 19:10:30|||||||||2
1636139440000|2021-11-05 19:10:40|43336.6|43316.6|43337.2|43317.2|43337.2|43317.2|43334.7|43314.7|0
1636139450000|2021-11-05 19:10:50|43336.6|43316.6|43332.2|43312.2|43337.2|43317.2|43332.2|43312.2|1
1636139460000|2021-11-05 19:11:00|||||||||1
1636139510000|2021-11-05 19:11:50|||||||||2
1636139520000|2021-11-05 19:12:00|||||||||1
1636139540000|2021-11-05 19:12:20|43329.7|43309.7|43329.7|43309.7|43329.7|43309.7|43329.7|43309.7|0
1636139550000|2021-11-05 19:12:30|43324.7|43304.7|43324.7|43304.7|43324.7|43304.7|43324.7|43304.7|2
1636139560000|2021-11-05 19:12:40|43321|43301|43319.7|43299.7|43321|43301|43319.7|43299.7|3
1636139570000|2021-11-05 19:12:50|43320.4|43300.4|43320.4|43300.4|43320.4|43300.4|43320.4|43300.4|3
1636139590000|2021-11-05 19:13:10|43319.7|43299.7|43322.2|43302.2|43322.2|43302.2|43319.7|43299.7|2
1636139630000|2021-11-05 19:13:50|43324.7|43304.7|43324.7|43304.7|43324.7|43304.7|43324.7|43304.7|0
1636139640000|2021-11-05 19:14:00|43324.1|43304.1|43324.1|43304.1|43324.1|43304.1|43324.1|43304.1|1
1636139650000|2021-11-05 19:14:10|43322.2|43302.2|43322.2|43302.2|43322.2|43302.2|43322.2|43302.2|0
1636139660000|2021-11-05 19:14:20|43319.7|43299.7|43319.7|43299.7|43319.7|43299.7|43319.7|43299.7|2
1636139680000|2021-11-05 19:14:40|||||||||1
1636139700000|2021-11-05 19:15:00|43319.1|43299.1|43317.2|43297.2|43319.1|43299.1|43317.2|43297.2|2
1636139710000|2021-11-05 19:15:10|43314.7|43294.7|43314.7|43294.7|43314.7|43294.7|43314.7|43294.7|1
1636139720000|2021-11-05 19:15:20|43311.6|43291.6|43311.6|43291.6|43311.6|43291.6|43311.6|43291.6|5
1636139740000|2021-11-05 19:15:40|||||||||1
1636139760000|2021-11-05 19:16:00|43307.2|43287.2|43307.2|43287.2|43307.2|43287.2|43307.2|43287.2|1
1636139810000|2021-11-05 19:16:50|43306.6|43286.6|43304.7|43284.7|43306.6|43286.6|43304.1|43284.1|2
1636139830000|2021-11-05 19:17:10|43307.2|43287.2|43307.2|43287.2|43307.2|43287.2|43307.2|43287.2|0
1636139880000|2021-11-05 19:18:00|43305.4|43285.4|43304.7|43284.7|43305.4|43285.4|43304.7|43284.7|0
1636139890000|2021-11-05 19:18:10|43305.4|43285.4|43305.4|43285.4|43305.4|43285.4|43305.4|43285.4|1
1636139900000|2021-11-05 19:18:20|||||||||1
1636139920000|2021-11-05 19:18:40|43303.5|43283.5|43299.7|43279.7|43303.5|43283.5|43299.7|43279.7|5
1636139930000|2021-11-05 19:18:50|43307.2|43287.2|43312.2|43292.2|43312.2|43292.2|43307.2|43287.2|4
1636139940000|2021-11-05 19:19:00|43314.7|43294.7|43319.7|43299.7|43319.7|43299.7|43314.7|43294.7|4
1636139950000|2021-11-05 19:19:10|43317.2|43297.2|43317.2|43297.2|43317.2|43297.2|43317.2|43297.2|3
1636139960000|2021-11-05 19:19:20|43314.7|43294.7|43314.7|43294.7|43314.7|43294.7|43314.7|43294.7|0
1636139970000|2021-11-05 19:19:30|43317.2|43297.2|43314.7|43294.7|43317.2|43297.2|43314.7|43294.7|1
1636139990000|2021-11-05 19:19:50|||||||||1
1636140000000|2021-11-05 19:20:00|43312.9|43292.9|43312.2|43292.2|43312.9|43292.9|43312.2|43292.2|0
1636140010000|2021-11-05 19:20:10|||||||||1
1636140020000|2021-11-05 19:20:20|43314.7|43294.7|43312.2|43292.2|43317.2|43297.2|43312.2|43292.2|5
1636140040000|2021-11-05 19:20:40|||||||||1
1636140050000|2021-11-05 19:20:50|||||||||1
1636140090000|2021-11-05 19:21:30|43311.6|43291.6|43309.7|43289.7|43312.2|43292.2|43309.7|43289.7|0
1636140100000|2021-11-05 19:21:40|43312.2|43292.2|43312.2|43292.2|43312.2|43292.2|43312.2|43292.2|2
1636140110000|2021-11-05 19:21:50|43311.6|43291.6|43309.7|43289.7|43311.6|43291.6|43309.7|43289.7|2
1636140120000|2021-11-05 19:22:00|43309.1|43289.1|43307.2|43287.2|43309.1|43289.1|43307.2|43287.2|0
1636140140000|2021-11-05 19:22:20|||||||||1
1636140150000|2021-11-05 19:22:30|43309.1|43289.1|43309.7|43289.7|43309.7|43289.7|43309.1|43289.1|1
1636140170000|2021-11-05 19:22:50|43307.2|43287.2|43307.2|43287.2|43307.2|43287.2|43307.2|43287.2|0
1636140180000|2021-11-05 19:23:00|43304.7|43284.7|43304.7|43284.7|43304.7|43284.7|43304.7|43284.7|2
1636140190000|2021-11-05 19:23:10|43302.2|43282.2|43299.7|43279.7|43302.2|43282.2|43299.7|43279.7|5
1636140210000|2021-11-05 19:23:30|43301.6|43281.6|43299.7|43279.7|43302.2|43282.2|43299.7|43279.7|3
1636140220000|2021-11-05 19:23:40|43302.2|43282.2|43302.2|43282.2|43302.2|43282.2|43302.2|43282.2|0
1636140250000|2021-11-05 19:24:10|43304.1|43284.1|43302.2|43282.2|43304.7|43284.7|43302.2|43282.2|2
1636140260000|2021-11-05 19:24:20|43304.1|43284.1|43302.2|43282.2|43304.7|43284.7|43302.2|43282.2|1
1636140280000|2021-11-05 19:24:40|43300.4|43280.4|43300.4|43280.4|43300.4|43280.4|43300.4|43280.4|1
1636140300000|2021-11-05 19:25:00|43302.2|43282.2|43302.2|43282.2|43302.2|43282.2|43302.2|43282.2|0
1636140320000|2021-11-05 19:25:20|43302.9|43282.9|43304.7|43284.7|43304.7|43284.7|43302.9|43282.9|0
1636140330000|2021-11-05 19:25:30|||||||||1
1636140360000|2021-11-05 19:26:00|||||||||1
1636140390000|2021-11-05 19:26:30|43307.2|43287.2|43307.2|43287.2|43307.2|43287.2|43307.2|43287.2|0
1636140430000|2021-11-05 19:27:10|||||||||1
1636140460000|2021-11-05 19:27:40|43309.1|43289.1|43309.7|43289.7|43309.7|43289.7|43309.1|43289.1|0
1636140470000|2021-11-05 19:27:50|43307.9|43287.9|43307.2|43287.2|43307.9|43287.9|43307.2|43287.2|2
1636140480000|2021-11-05 19:28:00|43304.7|43284.7|43305.4|43285.4|43307.2|43287.2|43304.7|43284.7|0
1636140490000|2021-11-05 19:28:10|43306.6|43286.6|43307.2|43287.2|43307.2|43287.2|43304.7|43284.7|1
1636140610000|2021-11-05 19:30:10|43304.7|43284.7|43302.2|43282.2|43307.2|43287.2|43302.2|43282.2|9
1636140620000|2021-11-05 19:30:20|43299.7|43279.7|43299.7|43279.7|43299.7|43279.7|43299.7|43279.7|5
1636140640000|2021-11-05 19:30:40|43297.2|43277.2|43297.2|43277.2|43297.2|43277.2|43297.2|43277.2|4
1636140660000|2021-11-05 19:31:00|43301|43281|43302.2|43282.2|43302.2|43282.2|43299.7|43279.7|2
1636140670000|2021-11-05 19:31:10|43297.2|43277.2|43297.2|43277.2|43297.2|43277.2|43297.2|43277.2|5
1636140680000|2021-11-05 19:31:20|||||||||6
1636140700000|2021-11-05 19:31:40|||||||||1
1636140720000|2021-11-05 19:32:00|43294.7|43274.7|43294.1|43274.1|43294.7|43274.7|43294.1|43274.1|0
1636140730000|2021-11-05 19:32:10|43292.2|43272.2|43292.2|43272.2|43292.2|43272.2|43292.2|43272.2|0
1636140740000|2021-11-05 19:32:20|43296.6|43276.6|43297.2|43277.2|43297.2|43277.2|43296.6|43276.6|1
1636140780000|2021-11-05 19:33:00|||||||||1
1636140800000|2021-11-05 19:33:20|||||||||1
1636140810000|2021-11-05 19:33:30|43299.7|43279.7|43299.7|43279.7|43299.7|43279.7|43299.7|43279.7|0
1636140820000|2021-11-05 19:33:40|43301.6|43281.6|43302.2|43282.2|43302.2|43282.2|43301.6|43281.6|3
1636140830000|2021-11-05 19:33:50|43301.6|43281.6|43299.7|43279.7|43301.6|43281.6|43299.7|43279.7|0
1636140840000|2021-11-05 19:34:00|43299.1|43279.1|43297.2|43277.2|43302.2|43282.2|43297.2|43277.2|3
1636140850000|2021-11-05 19:34:10|43301.6|43281.6|43302.2|43282.2|43302.2|43282.2|43301.6|43281.6|2
1636140900000|2021-11-05 19:35:00|43304.1|43284.1|43306.6|43286.6|43307.2|43287.2|43304.1|43284.1|1
1636140910000|2021-11-05 19:35:10|43305.3|43285.3|43307.2|43287.2|43307.2|43287.2|43304.7|43284.7|0
1636140920000|2021-11-05 19:35:20|43309.1|43289.1|43319.7|43299.7|43319.7|43299.7|43309.1|43289.1|5
1636140930000|2021-11-05 19:35:30|||||||||2
1636140950000|2021-11-05 19:35:50|43319.1|43299.1|43319.1|43299.1|43319.1|43299.1|43319.1|43299.1|1
1636140960000|2021-11-05 19:36:00|43317.2|43297.2|43317.2|43297.2|43317.2|43297.2|43317.2|43297.2|0
1636140970000|2021-11-05 19:36:10|43316.6|43296.6|43314.7|43294.7|43316.6|43296.6|43314.7|43294.7|2
1636140980000|2021-11-05 19:36:20|43314.1|43294.1|43312.2|43292.2|43314.1|43294.1|43312.2|43292.2|0
1636140990000|2021-11-05 19:36:30|43314.7|43294.7|43314.7|43294.7|43314.7|43294.7|43314.7|43294.7|0
1636141000000|2021-11-05 19:36:40|43312.2|43292.2|43312.2|43292.2|43312.2|43292.2|43312.2|43292.2|0
1636141010000|2021-11-05 19:36:50|43316|43296|43317.2|43297.2|43317.2|43297.2|43316|43296|1
1636141030000|2021-11-05 19:37:10|||||||||1
1636141070000|2021-11-05 19:37:50|43312.8|43292.8|43312.2|43292.2|43312.8|43292.8|43312.2|43292.2|1
1636141140000|2021-11-05 19:39:00|||||||||1
1636141160000|2021-11-05 19:39:20|||||||||2
1636141190000|2021-11-05 19:39:50|43307.8|43287.8|43307.8|43287.8|43307.8|43287.8|43307.8|43287.8|1
1636141240000|2021-11-05 19:40:40|43309.7|43289.7|43312.2|43292.2|43312.2|43292.2|43309.7|43289.7|2
1636141270000|2021-11-05 19:41:10|43314.1|43294.1|43314.1|43294.1|43314.1|43294.1|43314.1|43294.1|3
1636141280000|2021-11-05 19:41:20|43312.2|43292.2|43312.2|43292.2|43312.2|43292.2|43312.2|43292.2|1
1636141290000|2021-11-05 19:41:30|43314.7|43294.7|43314.7|43294.7|43314.7|43294.7|43314.7|43294.7|5
1636141320000|2021-11-05 19:42:00|43315.3|43295.3|43317.2|43297.2|43317.2|43297.2|43315.3|43295.3|0
1636141350000|2021-11-05 19:42:30|43314.7|43294.7|43314.7|43294.7|43314.7|43294.7|43314.7|43294.7|0
1636141360000|2021-11-05 19:42:40|43317.2|43297.2|43317.2|43297.2|43317.2|43297.2|43314.7|43294.7|0
1636141370000|2021-11-05 19:42:50|43314.7|43294.7|43312.2|43292.2|43317.2|43297.2|43312.2|43292.2|1
1636141480000|2021-11-05 19:44:40|43315.9|43295.9|43317.2|43297.2|43317.2|43297.2|43315.9|43295.9|2
1636141490000|2021-11-05 19:44:50|43314.7|43294.7|43317.2|43297.2|43317.2|43297.2|43314.7|43294.7|4
1636141520000|2021-11-05 19:45:20|43319.7|43299.7|43319.7|43299.7|43319.7|43299.7|43319.7|43299.7|1
1636141530000|2021-11-05 19:45:30|43321.6|43301.6|43322.2|43302.2|43322.2|43302.2|43321.6|43301.6|3
1636141610000|2021-11-05 19:46:50|43324.1|43304.1|43324.7|43304.7|43324.7|43304.7|43324.1|43304.1|2
1636141630000|2021-11-05 19:47:10|||||||||1
1636141650000|2021-11-05 19:47:30|43327.2|43307.2|43327.2|43307.2|43327.2|43307.2|43327.2|43307.2|0
1636141660000|2021-11-05 19:47:40|||||||||2
1636141670000|2021-11-05 19:47:50|43324.7|43304.7|43324.7|43304.7|43324.7|43304.7|43324.7|43304.7|0
1636141680000|2021-11-05 19:48:00|||||||||2
1636141700000|2021-11-05 19:48:20|43323.4|43303.4|43319.7|43299.7|43323.4|43303.4|43319.7|43299.7|4
1636141710000|2021-11-05 19:48:30|43317.2|43297.2|43317.2|43297.2|43319.7|43299.7|43317.2|43297.2|2
1636141720000|2021-11-05 19:48:40|||||||||1
1636141740000|2021-11-05 19:49:00|43314.7|43294.7|43314.7|43294.7|43314.7|43294.7|43314.7|43294.7|1
1636141750000|2021-11-05 19:49:10|43312.2|43292.2|43312.2|43292.2|43312.2|43292.2|43312.2|43292.2|0
1636141760000|2021-11-05 19:49:20|43307.2|43287.2|43307.2|43287.2|43307.2|43287.2|43307.2|43287.2|2
1636141770000|2021-11-05 19:49:30|43302.2|43282.2|43302.2|43282.2|43302.2|43282.2|43302.2|43282.2|3
1636141780000|2021-11-05 19:49:40|43302.8|43282.8|43304.7|43284.7|43304.7|43284.7|43302.8|43282.8|1
1636141790000|2021-11-05 19:49:50|43307.2|43287.2|43307.2|43287.2|43307.2|43287.2|43307.2|43287.2|0
1636141800000|2021-11-05 19:50:00|43307.8|43287.8|43312.2|43292.2|43312.2|43292.2|43307.2|43287.2|7
1636141810000|2021-11-05 19:50:10|43312.8|43292.8|43312.8|43292.8|43312.8|43292.8|43312.8|43292.8|0
1636141820000|2021-11-05 19:50:20|43312.2|43292.2|43309.7|43289.7|43312.2|43292.2|43309.7|43289.7|1
1636141840000|2021-11-05 19:50:40|||||||||1
1636141860000|2021-11-05 19:51:00|43307.8|43287.8|43310.3|43290.3|43312.2|43292.2|43307.2|43287.2|2
1636141870000|2021-11-05 19:51:10|43312.2|43292.2|43307.2|43287.2|43312.2|43292.2|43307.2|43287.2|0
1636141910000|2021-11-05 19:51:50|||||||||2
1636141940000|2021-11-05 19:52:20|43309.1|43289.1|43311.6|43291.6|43311.6|43291.6|43309.1|43289.1|17
1636141950000|2021-11-05 19:52:30|43313.4|43293.4|43313.4|43293.4|43313.4|43293.4|43313.4|43293.4|0
1636141970000|2021-11-05 19:52:50|43312.8|43292.8|43312.8|43292.8|43312.8|43292.8|43312.8|43292.8|2
1636141980000|2021-11-05 19:53:00|43310.9|43290.9|43310.9|43290.9|43310.9|43290.9|43310.9|43290.9|1
1636141990000|2021-11-05 19:53:10|43309.1|43289.1|43308.4|43288.4|43309.7|43289.7|43308.4|43288.4|21
1636142010000|2021-11-05 19:53:30|43309.1|43289.1|43309.1|43289.1|43309.1|43289.1|43309.1|43289.1|1
1636142030000|2021-11-05 19:53:50|43309.7|43289.7|43309.7|43289.7|43309.7|43289.7|43309.7|43289.7|3
1636142050000|2021-11-05 19:54:10|||||||||1
1636142090000|2021-11-05 19:54:50|||||||||1
1636142110000|2021-11-05 19:55:10|43307.8|43287.8|43307.2|43287.2|43307.8|43287.8|43306.6|43286.6|5
1636142160000|2021-11-05 19:56:00|43307.8|43287.8|43309.7|43289.7|43309.7|43289.7|43307.8|43287.8|0
1636142190000|2021-11-05 19:56:30|||||||||4
1636142200000|2021-11-05 19:56:40|||||||||1
1636142220000|2021-11-05 19:57:00|||||||||2
1636142230000|2021-11-05 19:57:10|||||||||1
1636142240000|2021-11-05 19:57:20|43313.4|43293.4|43314.7|43294.7|43314.7|43294.7|43313.4|43293.4|3
1636142260000|2021-11-05 19:57:40|43314.1|43294.1|43314.1|43294.1|43314.1|43294.1|43314.1|43294.1|2
1636142270000|2021-11-05 19:57:50|43312.2|43292.2|43312.2|43292.2|43312.2|43292.2|43312.2|43292.2|0
1636142280000|2021-11-05 19:58:00|43307.8|43287.8|43307.2|43287.2|43307.8|43287.8|43307.2|43287.2|3
1636142300000|2021-11-05 19:58:20|||||||||1
1636142330000|2021-11-05 19:58:50|43309.7|43289.7|43309.7|43289.7|43309.7|43289.7|43309.7|43289.7|4
1636142340000|2021-11-05 19:59:00|43307.2|43287.2|43307.2|43287.2|43307.2|43287.2|43307.2|43287.2|2
1636142350000|2021-11-05 19:59:10|43307.8|43287.8|43307.2|43287.2|43309.7|43289.7|43307.2|43287.2|0
1636142380000|2021-11-05 19:59:40|43307.8|43287.8|43309.7|43289.7|43309.7|43289.7|43307.8|43287.8|2
1636142390000|2021-11-05 19:59:50|||||||||3
1636142400000|2021-11-05 20:00:00|43309.1|43289.1|43304.7|43284.7|43309.7|43289.7|43304.7|43284.7|4
1636142410000|2021-11-05 20:00:10|43302.2|43282.2|43304.7|43284.7|43304.7|43284.7|43302.2|43282.2|2
1636142420000|2021-11-05 20:00:20|43302.2|43282.2|43299.7|43279.7|43302.2|43282.2|43299.7|43279.7|5
1636142430000|2021-11-05 20:00:30|43296.6|43276.6|43294.7|43274.7|43296.6|43276.6|43294.7|43274.7|1
1636142440000|2021-11-05 20:00:40|43292.8|43272.8|43292.2|43272.2|43292.8|43272.8|43292.2|43272.2|0
1636142450000|2021-11-05 20:00:50|||||||||1
1636142460000|2021-11-05 20:01:00|43289.7|43269.7|43292.8|43272.8|43292.8|43272.8|43289.7|43269.7|1
1636142470000|2021-11-05 20:01:10|43294.7|43274.7|43294.7|43274.7|43294.7|43274.7|43292.2|43272.2|2
1636142500000|2021-11-05 20:01:40|43292.8|43272.8|43292.2|43272.2|43292.8|43272.8|43292.2|43272.2|2
1636142520000|2021-11-05 20:02:00|43292.8|43272.8|43297.2|43277.2|43297.2|43277.2|43292.8|43272.8|0
1636142550000|2021-11-05 20:02:30|||||||||1
1636142630000|2021-11-05 20:03:50|||||||||6
1636142640000|2021-11-05 20:04:00|||||||||1
1636142660000|2021-11-05 20:04:20|||||||||1
1636142750000|2021-11-05 20:05:50|43297.8|43277.8|43297.8|43277.8|43297.8|43277.8|43297.8|43277.8|4
1636142760000|2021-11-05 20:06:00|43310.3|43290.3|43314.7|43294.7|43317.2|43297.2|43310.3|43290.3|5
1636142810000|2021-11-05 20:06:50|||||||||1
1636142850000|2021-11-05 20:07:30|||||||||1
1636142870000|2021-11-05 20:07:50|||||||||3
1636142890000|2021-11-05 20:08:10|||||||||10
1636142940000|2021-11-05 20:09:00|43316.5|43296.5|43316.5|43296.5|43316.5|43296.5|43316.5|43296.5|2
1636142950000|2021-11-05 20:09:10|||||||||2
1636142970000|2021-11-05 20:09:30|43319.7|43299.7|43324.7|43304.7|43324.7|43304.7|43319.7|43299.7|4
1636143030000|2021-11-05 20:10:30|||||||||2
1636143120000|2021-11-05 20:12:00|||||||||2
1636143180000|2021-11-05 20:13:00|||||||||4
1636143190000|2021-11-05 20:13:10|||||||||5
1636143200000|2021-11-05 20:13:20|43327.2|43307.2|43327.2|43307.2|43327.2|43307.2|43327.2|43307.2|4
1636143210000|2021-11-05 20:13:30|43329|43309|43329|43309|43329|43309|43329|43309|5
1636143220000|2021-11-05 20:13:40|||||||||4
1636143230000|2021-11-05 20:13:50|||||||||4
1636143240000|2021-11-05 20:14:00|||||||||6
1636143250000|2021-11-05 20:14:10|||||||||3
1636143260000|2021-11-05 20:14:20|43330.9|43310.9|43330.9|43310.9|43330.9|43310.9|43330.9|43310.9|5
1636143270000|2021-11-05 20:14:30|||||||||4
1636143280000|2021-11-05 20:14:40|43332.8|43312.8|43333.4|43313.4|43333.4|43313.4|43332.8|43312.8|5
1636143290000|2021-11-05 20:14:50|43330.9|43310.9|43330.9|43310.9|43330.9|43310.9|43330.9|43310.9|2
1636143310000|2021-11-05 20:15:10|43332.8|43312.8|43333.4|43313.4|43333.4|43313.4|43332.8|43312.8|1
1636143330000|2021-11-05 20:15:30|43331.5|43311.5|43331.5|43311.5|43331.5|43311.5|43331.5|43311.5|0
1636143350000|2021-11-05 20:15:50|43330.9|43310.9|43330.9|43310.9|43330.9|43310.9|43330.9|43310.9|1
1636143430000|2021-11-05 20:17:10|43326.5|43306.5|43323.4|43303.4|43326.5|43306.5|43323.4|43303.4|4
1636143470000|2021-11-05 20:17:50|43322.8|43302.8|43320.9|43300.9|43322.8|43302.8|43320.9|43300.9|0
1636143490000|2021-11-05 20:18:10|43319|43299|43319|43299|43319|43299|43319|43299|3
1636143540000|2021-11-05 20:19:00|43317.2|43297.2|43316.5|43296.5|43317.2|43297.2|43316.5|43296.5|3
1636143590000|2021-11-05 20:19:50|43314|43294|43314|43294|43314|43294|43314|43294|1
1636143640000|2021-11-05 20:20:40|43311.5|43291.5|43311.5|43291.5|43311.5|43291.5|43311.5|43291.5|17
1636143670000|2021-11-05 20:21:10|43309|43289|43309|43289|43309|43289|43309|43289|1
1636143790000|2021-11-05 20:23:10|43306.5|43286.5|43306.5|43286.5|43306.5|43286.5|43306.5|43286.5|1
1636143950000|2021-11-05 20:25:50|||||||||2
1636143970000|2021-11-05 20:26:10|43304|43284|43304|43284|43304|43284|43304|43284|3
1636144020000|2021-11-05 20:27:00|43306.5|43286.5|43306.5|43286.5|43306.5|43286.5|43306.5|43286.5|2
1636144140000|2021-11-05 20:29:00|43305.9|43285.9|43310.3|43290.3|43310.3|43290.3|43305.9|43285.9|2
1636144150000|2021-11-05 20:29:10|43310.9|43290.9|43310.9|43290.9|43311.5|43291.5|43310.9|43290.9|2
1636144180000|2021-11-05 20:29:40|43311.5|43291.5|43311.5|43291.5|43311.5|43291.5|43311.5|43291.5|0
1636144190000|2021-11-05 20:29:50|43313.4|43293.4|43311.5|43291.5|43313.4|43293.4|43311.5|43291.5|1
1636144200000|2021-11-05 20:30:00|43314|43294|43314|43294|43314|43294|43314|43294|2
1636144230000|2021-11-05 20:30:30|43315.9|43295.9|43315.9|43295.9|43315.9|43295.9|43315.9|43295.9|1
1636144260000|2021-11-05 20:31:00|43317.8|43297.8|43318.4|43298.4|43318.4|43298.4|43317.8|43297.8|3
1636144320000|2021-11-05 20:32:00|43319|43299|43319|43299|43319|43299|43319|43299|0
1636144340000|2021-11-05 20:32:20|||||||||1
1636144420000|2021-11-05 20:33:40|||||||||2
1636144430000|2021-11-05 20:33:50|||||||||1
1636144470000|2021-11-05 20:34:30|43321.5|43301.5|43324|43304|43324|43304|43321.5|43301.5|2
1636144480000|2021-11-05 20:34:40|43325.9|43305.9|43326.5|43306.5|43326.5|43306.5|43325.9|43305.9|1
1636144520000|2021-11-05 20:35:20|43324|43304|43324|43304|43324|43304|43324|43304|3
1636144640000|2021-11-05 20:37:20|43321.5|43301.5|43321.5|43301.5|43321.5|43301.5|43321.5|43301.5|7
1636144650000|2021-11-05 20:37:30|43322.1|43302.1|43324|43304|43324|43304|43322.1|43302.1|0
1636144680000|2021-11-05 20:38:00|43325.9|43305.9|43326.5|43306.5|43326.5|43306.5|43325.9|43305.9|2
1636144700000|2021-11-05 20:38:20|43324|43304|43324|43304|43324|43304|43324|43304|0
1636144710000|2021-11-05 20:38:30|43321.5|43301.5|43321.5|43301.5|43321.5|43301.5|43321.5|43301.5|1
1636144780000|2021-11-05 20:39:40|||||||||1
1636144910000|2021-11-05 20:41:50|43324|43304|43324|43304|43324|43304|43324|43304|0
1636144940000|2021-11-05 20:42:20|||||||||1
1636144960000|2021-11-05 20:42:40|43323.4|43303.4|43324|43304|43324|43304|43323.4|43303.4|1
1636145010000|2021-11-05 20:43:30|43326.5|43306.5|43326.5|43306.5|43326.5|43306.5|43326.5|43306.5|3
1636145080000|2021-11-05 20:44:40|43324.6|43304.6|43324.6|43304.6|43324.6|43304.6|43324.6|43304.6|0
1636145090000|2021-11-05 20:44:50|||||||||1
1636145110000|2021-11-05 20:45:10|||||||||4
1636145130000|2021-11-05 20:45:30|||||||||1
1636145140000|2021-11-05 20:45:40|43324|43304|43324|43304|43324|43304|43324|43304|0
1636145180000|2021-11-05 20:46:20|43324.6|43304.6|43324|43304|43325.9|43305.9|43324|43304|1
1636145190000|2021-11-05 20:46:30|43326.5|43306.5|43326.5|43306.5|43326.5|43306.5|43326.5|43306.5|2
1636145210000|2021-11-05 20:46:50|43324.6|43304.6|43319.6|43299.6|43324.6|43304.6|43319.6|43299.6|5
1636145220000|2021-11-05 20:47:00|43320.2|43300.2|43320.2|43300.2|43320.2|43300.2|43320.2|43300.2|1
1636145260000|2021-11-05 20:47:40|||||||||2
1636145280000|2021-11-05 20:48:00|43321.5|43301.5|43323.4|43303.4|43323.4|43303.4|43321.5|43301.5|5
1636145310000|2021-11-05 20:48:30|43321.5|43301.5|43321.5|43301.5|43321.5|43301.5|43321.5|43301.5|0
1636145320000|2021-11-05 20:48:40|43320.9|43300.9|43320.9|43300.9|43320.9|43300.9|43320.9|43300.9|1
1636145330000|2021-11-05 20:48:50|||||||||1
1636145350000|2021-11-05 20:49:10|||||||||2
1636145360000|2021-11-05 20:49:20|43318.4|43298.4|43318.4|43298.4|43318.4|43298.4|43318.4|43298.4|0
1636145370000|2021-11-05 20:49:30|43320.2|43300.2|43320.9|43300.9|43320.9|43300.9|43320.2|43300.2|2
1636145380000|2021-11-05 20:49:40|43323.4|43303.4|43323.4|43303.4|43323.4|43303.4|43323.4|43303.4|4
1636145390000|2021-11-05 20:49:50|||||||||1
1636145400000|2021-11-05 20:50:00|43318.4|43298.4|43318.4|43298.4|43318.4|43298.4|43318.4|43298.4|0
1636145410000|2021-11-05 20:50:10|43316.5|43296.5|43316.5|43296.5|43316.5|43296.5|43316.5|43296.5|1
1636145430000|2021-11-05 20:50:30|43315.9|43295.9|43315.9|43295.9|43315.9|43295.9|43315.9|43295.9|1
1636145480000|2021-11-05 20:51:20|43317.7|43297.7|43318.4|43298.4|43318.4|43298.4|43317.7|43297.7|6
1636145520000|2021-11-05 20:52:00|43315.9|43295.9|43315.9|43295.9|43315.9|43295.9|43315.9|43295.9|0
1636145530000|2021-11-05 20:52:10|43313.4|43293.4|43313.4|43293.4|43313.4|43293.4|43313.4|43293.4|2
1636145560000|2021-11-05 20:52:40|||||||||1
1636145580000|2021-11-05 20:53:00|||||||||1
1636145600000|2021-11-05 20:53:20|||||||||1
1636145610000|2021-11-05 20:53:30|43312.7|43292.7|43306.5|43286.5|43312.7|43292.7|43306.5|43286.5|0
1636145640000|2021-11-05 20:54:00|43304|43284|43304|43284|43304|43284|43304|43284|3
1636145690000|2021-11-05 20:54:50|||||||||1
1636145700000|2021-11-05 20:55:00|43301.5|43281.5|43301.5|43281.5|43301.5|43281.5|43301.5|43281.5|9
1636145710000|2021-11-05 20:55:10|43300.9|43280.9|43296.5|43276.5|43300.9|43280.9|43296.5|43276.5|1
1636145720000|2021-11-05 20:55:20|43297.7|43277.7|43301.5|43281.5|43301.5|43281.5|43297.7|43277.7|12
1636145730000|2021-11-05 20:55:30|43300.9|43280.9|43299.6|43279.6|43300.9|43280.9|43299.6|43279.6|0
1636145840000|2021-11-05 20:57:20|43295.9|43275.9|43294|43274|43295.9|43275.9|43294|43274|5
1636145850000|2021-11-05 20:57:30|43295.8|43275.8|43295.8|43275.8|43295.8|43275.8|43295.8|43275.8|0
1636145890000|2021-11-05 20:58:10|43292.1|43272.1|43282.7|43262.7|43292.1|43272.1|43282.7|43262.7|5
1636145910000|2021-11-05 20:58:30|||||||||3
1636145920000|2021-11-05 20:58:40|43280.8|43260.8|43292.1|43272.1|43292.1|43272.1|43280.8|43260.8|8
1636145930000|2021-11-05 20:58:50|43294|43274|43294|43274|43294|43274|43294|43274|2
1636145940000|2021-11-05 20:59:00|||||||||1
1636145950000|2021-11-05 20:59:10|||||||||1
1636329600000|2021-11-08 00:00:00|43684.4|43664.4|43679.9|43659.9|43684.4|43664.4|43679.9|43659.9|7
1636329610000|2021-11-08 00:00:10|||||||||7
1636329620000|2021-11-08 00:00:20|43674.9|43654.9|43674.9|43654.9|43674.9|43654.9|43674.9|43654.9|3
1636329630000|2021-11-08 00:00:30|43672.4|43652.4|43674.9|43654.9|43674.9|43654.9|43672.4|43652.4|6
1636329640000|2021-11-08 00:00:40|43675.5|43655.5|43674.9|43654.9|43677.4|43657.4|43674.9|43654.9|3
1636329660000|2021-11-08 00:01:00|43674.4|43654.4|43674.4|43654.4|43674.4|43654.4|43674.4|43654.4|2
1636329710000|2021-11-08 00:01:50|||||||||1
1636329720000|2021-11-08 00:02:00|43672.4|43652.4|43669.9|43649.9|43672.4|43652.4|43669.9|43649.9|1
1636329730000|2021-11-08 00:02:10|||||||||2
1636329740000|2021-11-08 00:02:20|43666.1|43646.1|43666.1|43646.1|43666.1|43646.1|43666.1|43646.1|4
1636329750000|2021-11-08 00:02:30|43664.9|43644.9|43664.9|43644.9|43664.9|43644.9|43664.9|43644.9|0
1636329840000|2021-11-08 00:04:00|43664.4|43644.4|43664.9|43644.9|43664.9|43644.9|43664.4|43644.4|6
1636329860000|2021-11-08 00:04:20|43662.4|43642.4|43654.9|43634.9|43662.4|43642.4|43654.9|43634.9|4
1636329880000|2021-11-08 00:04:40|43652.4|43632.4|43652.4|43632.4|43652.4|43632.4|43652.4|43632.4|2
1636329890000|2021-11-08 00:04:50|43649.9|43629.9|43652.4|43632.4|43652.4|43632.4|43649.9|43629.9|4
1636329910000|2021-11-08 00:05:10|43649.9|43629.9|43649.9|43629.9|43649.9|43629.9|43649.9|43629.9|3
1636329920000|2021-11-08 00:05:20|43648|43628|43647.4|43627.4|43648|43628|43647.4|43627.4|3
1636329930000|2021-11-08 00:05:30|||||||||1
1636329940000|2021-11-08 00:05:40|||||||||2
1636329970000|2021-11-08 00:06:10|||||||||3
1636329980000|2021-11-08 00:06:20|43645.5|43625.5|43646.9|43626.9|43647.4|43627.4|43644.9|43624.9|1
1636329990000|2021-11-08 00:06:30|43644.9|43624.9|43644.9|43624.9|43647.4|43627.4|43644.9|43624.9|1
1636330000000|2021-11-08 00:06:40|43644.4|43624.4|43644.9|43624.9|43644.9|43624.9|43642.4|43622.4|1
1636330010000|2021-11-08 00:06:50|43642.4|43622.4|43644.9|43624.9|43644.9|43624.9|43642.4|43622.4|1
1636330030000|2021-11-08 00:07:10|43644.4|43624.4|43642.4|43622.4|43644.4|43624.4|43642.4|43622.4|7
1636330040000|2021-11-08 00:07:20|43639.9|43619.9|43638.8|43618.8|43639.9|43619.9|43638.8|43618.8|7
1636330050000|2021-11-08 00:07:30|43638.2|43618.2|43638.8|43618.8|43638.8|43618.8|43638.2|43618.2|3
1636330060000|2021-11-08 00:07:40|43639.4|43619.4|43642.4|43622.4|43642.4|43622.4|43639.4|43619.4|2
1636330080000|2021-11-08 00:08:00|43641.9|43621.9|43639.9|43619.9|43641.9|43621.9|43639.9|43619.9|0
1636330090000|2021-11-08 00:08:10|43644.9|43624.9|43644.9|43624.9|43644.9|43624.9|43644.9|43624.9|0
1636330120000|2021-11-08 00:08:40|43644.4|43624.4|43642.4|43622.4|43644.4|43624.4|43642.4|43622.4|0
1636330130000|2021-11-08 00:08:50|43644.9|43624.9|43644.9|43624.9|43644.9|43624.9|43644.9|43624.9|2
1636330140000|2021-11-08 00:09:00|43642.4|43622.4|43639.4|43619.4|43644.4|43624.4|43639.4|43619.4|4
1636330160000|2021-11-08 00:09:20|43639.3|43619.3|43639.3|43619.3|43639.3|43619.3|43639.3|43619.3|0
1636330170000|2021-11-08 00:09:30|43637.4|43617.4|43637.4|43617.4|43637.4|43617.4|43637.4|43617.4|0
1636330180000|2021-11-08 00:09:40|43636.8|43616.8|43632.4|43612.4|43636.8|43616.8|43632.4|43612.4|2
1636330190000|2021-11-08 00:09:50|43628|43608|43628|43608|43628|43608|43628|43608|5
1636330210000|2021-11-08 00:10:10|||||||||1
1636330220000|2021-11-08 00:10:20|43629.9|43609.9|43639.9|43619.9|43639.9|43619.9|43629.9|43609.9|13
1636330230000|2021-11-08 00:10:30|43642.4|43622.4|43642.4|43622.4|43642.4|43622.4|43642.4|43622.4|2
1636330240000|2021-11-08 00:10:40|43643|43623|43644.9|43624.9|43644.9|43624.9|43643|43623|5
1636330250000|2021-11-08 00:10:50|43652.4|43632.4|43652.4|43632.4|43652.4|43632.4|43652.4|43632.4|6
1636330270000|2021-11-08 00:11:10|||||||||2
1636330280000|2021-11-08 00:11:20|43654.9|43634.9|43654.9|43634.9|43654.9|43634.9|43654.9|43634.9|1
1636330310000|2021-11-08 00:11:50|||||||||5
1636330320000|2021-11-08 00:12:00|||||||||3
1636330330000|2021-11-08 00:12:10|||||||||3
1636330360000|2021-11-08 00:12:40|43652.4|43632.4|43654.9|43634.9|43654.9|43634.9|43652.4|43632.4|2
1636330380000|2021-11-08 00:13:00|||||||||4
1636330400000|2021-11-08 00:13:20|||||||||1
1636330420000|2021-11-08 00:13:40|||||||||2
1636330430000|2021-11-08 00:13:50|43657.4|43637.4|43654.9|43634.9|43657.4|43637.4|43654.9|43634.9|4
1636330440000|2021-11-08 00:14:00|43652.4|43632.4|43652.4|43632.4|43652.4|43632.4|43652.4|43632.4|4
1636330470000|2021-11-08 00:14:30|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|0
1636330480000|2021-11-08 00:14:40|||||||||1
1636330500000|2021-11-08 00:15:00|||||||||1
1636330530000|2021-11-08 00:15:30|||||||||1
1636330540000|2021-11-08 00:15:40|43651.3|43631.3|43651.3|43631.3|43651.3|43631.3|43651.3|43631.3|1
1636330550000|2021-11-08 00:15:50|43647.4|43627.4|43649.9|43629.9|43649.9|43629.9|43647.4|43627.4|7
1636330570000|2021-11-08 00:16:10|43648|43628|43648|43628|43648|43628|43648|43628|0
1636330590000|2021-11-08 00:16:30|43649.9|43629.9|43659.9|43639.9|43659.9|43639.9|43649.9|43629.9|10
1636330600000|2021-11-08 00:16:40|43672.4|43652.4|43672.4|43652.4|43672.4|43652.4|43672.4|43652.4|13
1636330610000|2021-11-08 00:16:50|43671.8|43651.8|43669.9|43649.9|43671.8|43651.8|43669.9|43649.9|5
1636330630000|2021-11-08 00:17:10|||||||||1
1636330640000|2021-11-08 00:17:20|43671.8|43651.8|43669.3|43649.3|43671.8|43651.8|43669.3|43649.3|1
1636330660000|2021-11-08 00:17:40|43672.4|43652.4|43672.4|43652.4|43672.4|43652.4|43672.4|43652.4|7
1636330670000|2021-11-08 00:17:50|43674.3|43654.3|43674.3|43654.3|43674.3|43654.3|43674.3|43654.3|0
1636330690000|2021-11-08 00:18:10|43672.4|43652.4|43674.3|43654.3|43674.3|43654.3|43672.4|43652.4|0
1636330700000|2021-11-08 00:18:20|43672.4|43652.4|43674.9|43654.9|43674.9|43654.9|43672.4|43652.4|7
1636330710000|2021-11-08 00:18:30|43676.8|43656.8|43679.3|43659.3|43679.3|43659.3|43676.8|43656.8|1
1636330720000|2021-11-08 00:18:40|43681.3|43661.3|43679.9|43659.9|43681.8|43661.8|43679.9|43659.9|11
1636330740000|2021-11-08 00:19:00|43678|43658|43679.9|43659.9|43679.9|43659.9|43678|43658|0
1636330750000|2021-11-08 00:19:10|43678|43658|43677.4|43657.4|43678|43658|43677.4|43657.4|4
1636330760000|2021-11-08 00:19:20|43676.8|43656.8|43677.4|43657.4|43677.4|43657.4|43676.8|43656.8|2
1636330770000|2021-11-08 00:19:30|43678|43658|43678|43658|43678|43658|43678|43658|4
1636330780000|2021-11-08 00:19:40|43689.9|43669.9|43704.9|43684.9|43704.9|43684.9|43689.9|43669.9|20
1636330790000|2021-11-08 00:19:50|43708.5|43688.5|43713|43693|43713|43693|43708.5|43688.5|9
1636330800000|2021-11-08 00:20:00|43716.8|43696.8|43731|43711|43732.4|43712.4|43716.8|43696.8|12
1636330810000|2021-11-08 00:20:10|43733|43713|43738|43718|43738|43718|43733|43713|9
1636330820000|2021-11-08 00:20:20|43738.5|43718.5|43738.5|43718.5|43738.5|43718.5|43738.5|43718.5|0
1636330840000|2021-11-08 00:20:40|43738|43718|43738|43718|43738|43718|43738|43718|3
1636330850000|2021-11-08 00:20:50|43739.9|43719.9|43739.9|43719.9|43739.9|43719.9|43739.9|43719.9|1
1636330860000|2021-11-08 00:21:00|43738|43718|43734.9|43714.9|43738|43718|43734.9|43714.9|1
1636330870000|2021-11-08 00:21:10|43734.3|43714.3|43732.4|43712.4|43734.3|43714.3|43732.4|43712.4|1
1636330890000|2021-11-08 00:21:30|43729.9|43709.9|43726.8|43706.8|43729.9|43709.9|43726.8|43706.8|0
1636330910000|2021-11-08 00:21:50|43724.3|43704.3|43712.4|43692.4|43724.3|43704.3|43712.4|43692.4|2
1636330920000|2021-11-08 00:22:00|43710.7|43690.7|43709.9|43689.9|43710.7|43690.7|43708.2|43688.2|7
1636330930000|2021-11-08 00:22:10|43714.9|43694.9|43714.9|43694.9|43714.9|43694.9|43714.9|43694.9|1
1636330940000|2021-11-08 00:22:20|43717.4|43697.4|43714.9|43694.9|43717.4|43697.4|43714.9|43694.9|2
1636330950000|2021-11-08 00:22:30|43719.3|43699.3|43719.3|43699.3|43719.3|43699.3|43719.3|43699.3|0
1636330970000|2021-11-08 00:22:50|43715.5|43695.5|43714.9|43694.9|43715.5|43695.5|43714.9|43694.9|2
1636331020000|2021-11-08 00:23:40|43712.4|43692.4|43724.9|43704.9|43724.9|43704.9|43712.4|43692.4|19
1636331050000|2021-11-08 00:24:10|43725.5|43705.5|43727.4|43707.4|43727.4|43707.4|43725.5|43705.5|3
1636331060000|2021-11-08 00:24:20|43724.9|43704.9|43724.9|43704.9|43724.9|43704.9|43724.9|43704.9|2
1636331070000|2021-11-08 00:24:30|43724.3|43704.3|43722.4|43702.4|43724.3|43704.3|43722.4|43702.4|2
1636331080000|2021-11-08 00:24:40|43721.8|43701.8|43719.9|43699.9|43721.8|43701.8|43719.9|43699.9|1
1636331100000|2021-11-08 00:25:00|43718|43698|43709.9|43689.9|43718|43698|43709.9|43689.9|2
1636331110000|2021-11-08 00:25:10|43702.4|43682.4|43702.4|43682.4|43702.4|43682.4|43702.4|43682.4|4
1636331120000|2021-11-08 00:25:20|43699.9|43679.9|43699.3|43679.3|43699.9|43679.9|43699.3|43679.3|1
1636331130000|2021-11-08 00:25:30|43697.4|43677.4|43697.4|43677.4|43697.4|43677.4|43697.4|43677.4|0
1636331140000|2021-11-08 00:25:40|43693|43673|43687.4|43667.4|43693|43673|43687.4|43667.4|6
1636331150000|2021-11-08 00:25:50|43686.8|43666.8|43682.4|43662.4|43686.8|43666.8|43682.4|43662.4|2
1636331160000|2021-11-08 00:26:00|43679.9|43659.9|43674.9|43654.9|43679.9|43659.9|43674.9|43654.9|6
1636331170000|2021-11-08 00:26:10|43673|43653|43672.4|43652.4|43673|43653|43672.4|43652.4|1
1636331180000|2021-11-08 00:26:20|43667.4|43647.4|43667.4|43647.4|43667.4|43647.4|43667.4|43647.4|1
1636331190000|2021-11-08 00:26:30|43664.9|43644.9|43664.9|43644.9|43664.9|43644.9|43664.9|43644.9|2
1636331200000|2021-11-08 00:26:40|43664.3|43644.3|43664.9|43644.9|43664.9|43644.9|43662.4|43642.4|4
1636331210000|2021-11-08 00:26:50|43666.8|43646.8|43666.8|43646.8|43669.3|43649.3|43666.8|43646.8|2
1636331220000|2021-11-08 00:27:00|43664.9|43644.9|43660.5|43640.5|43664.9|43644.9|43660.5|43640.5|4
1636331240000|2021-11-08 00:27:20|43657.4|43637.4|43655.5|43635.5|43657.4|43637.4|43655.5|43635.5|6
1636331280000|2021-11-08 00:28:00|43654.9|43634.9|43652.4|43632.4|43654.9|43634.9|43652.4|43632.4|0
1636331290000|2021-11-08 00:28:10|||||||||1
1636331300000|2021-11-08 00:28:20|43651.8|43631.8|43652.4|43632.4|43652.4|43632.4|43649.9|43629.9|1
1636331310000|2021-11-08 00:28:30|43650.5|43630.5|43647.4|43627.4|43650.5|43630.5|43647.4|43627.4|1
1636331320000|2021-11-08 00:28:40|43649.9|43629.9|43648|43628|43649.9|43629.9|43648|43628|1
1636331330000|2021-11-08 00:28:50|43647.4|43627.4|43647.4|43627.4|43647.4|43627.4|43647.4|43627.4|0
1636331350000|2021-11-08 00:29:10|43652.4|43632.4|43652.4|43632.4|43652.4|43632.4|43652.4|43632.4|5
1636331380000|2021-11-08 00:29:40|43650.5|43630.5|43647.4|43627.4|43650.5|43630.5|43647.4|43627.4|12
1636331390000|2021-11-08 00:29:50|||||||||2
1636331400000|2021-11-08 00:30:00|43646.8|43626.8|43642.4|43622.4|43646.8|43626.8|43642.4|43622.4|1
1636331410000|2021-11-08 00:30:10|||||||||3
1636331430000|2021-11-08 00:30:30|43641.8|43621.8|43642.4|43622.4|43642.4|43622.4|43641.8|43621.8|1
1636331450000|2021-11-08 00:30:50|43646.3|43626.3|43674.9|43654.9|43674.9|43654.9|43646.3|43626.3|5
1636331460000|2021-11-08 00:31:00|43672.4|43652.4|43672.4|43652.4|43672.4|43652.4|43672.4|43652.4|2
1636331470000|2021-11-08 00:31:10|43674.9|43654.9|43674.9|43654.9|43674.9|43654.9|43674.9|43654.9|0
1636331480000|2021-11-08 00:31:20|43676.8|43656.8|43681.8|43661.8|43681.8|43661.8|43676.8|43656.8|2
1636331490000|2021-11-08 00:31:30|43686.8|43666.8|43691.8|43671.8|43691.8|43671.8|43686.8|43666.8|0
1636331520000|2021-11-08 00:32:00|43692.4|43672.4|43692.4|43672.4|43692.4|43672.4|43692.4|43672.4|1
1636331530000|2021-11-08 00:32:10|43689.9|43669.9|43689.9|43669.9|43689.9|43669.9|43689.9|43669.9|4
1636331540000|2021-11-08 00:32:20|43689.3|43669.3|43692.4|43672.4|43692.4|43672.4|43687.4|43667.4|1
1636331550000|2021-11-08 00:32:30|||||||||4
1636331560000|2021-11-08 00:32:40|43693|43673|43696.8|43676.8|43696.8|43676.8|43693|43673|0
1636331570000|2021-11-08 00:32:50|43694.9|43674.9|43694.9|43674.9|43694.9|43674.9|43694.9|43674.9|0
1636331580000|2021-11-08 00:33:00|43691.8|43671.8|43691.8|43671.8|43691.8|43671.8|43691.8|43671.8|2
1636331590000|2021-11-08 00:33:10|43682.4|43662.4|43682.4|43662.4|43682.4|43662.4|43682.4|43662.4|1
1636331600000|2021-11-08 00:33:20|43678|43658|43671.8|43651.8|43678|43658|43671.8|43651.8|3
1636331610000|2021-11-08 00:33:30|43671.2|43651.2|43667.4|43647.4|43671.2|43651.2|43667.4|43647.4|0
1636331620000|2021-11-08 00:33:40|43672.4|43652.4|43672.4|43652.4|43672.4|43652.4|43672.4|43652.4|1
1636331670000|2021-11-08 00:34:30|43666.8|43646.8|43666.8|43646.8|43666.8|43646.8|43666.8|43646.8|6
1636331680000|2021-11-08 00:34:40|43663|43643|43663|43643|43663|43643|43663|43643|0
1636331710000|2021-11-08 00:35:10|43661|43641|43661|43641|43661|43641|43661|43641|0
1636331720000|2021-11-08 00:35:20|43663|43643|43663|43643|43663|43643|43663|43643|0
1636331730000|2021-11-08 00:35:30|43660.5|43640.5|43659.9|43639.9|43660.5|43640.5|43659.9|43639.9|3
1636331750000|2021-11-08 00:35:50|43662.4|43642.4|43662.4|43642.4|43662.4|43642.4|43662.4|43642.4|1
1636331760000|2021-11-08 00:36:00|43659.9|43639.9|43660.5|43640.5|43660.5|43640.5|43659.9|43639.9|0
1636331770000|2021-11-08 00:36:10|43662.4|43642.4|43662.4|43642.4|43662.4|43642.4|43659.9|43639.9|0
1636331780000|2021-11-08 00:36:20|||||||||2
1636331790000|2021-11-08 00:36:30|43664.9|43644.9|43664.9|43644.9|43664.9|43644.9|43664.9|43644.9|0
1636331820000|2021-11-08 00:37:00|||||||||1
1636331860000|2021-11-08 00:37:40|43662.4|43642.4|43662.4|43642.4|43662.4|43642.4|43662.4|43642.4|0
1636331870000|2021-11-08 00:37:50|43664.9|43644.9|43664.9|43644.9|43664.9|43644.9|43664.9|43644.9|1
1636331880000|2021-11-08 00:38:00|||||||||1
1636331920000|2021-11-08 00:38:40|43665.5|43645.5|43662.4|43642.4|43665.5|43645.5|43662.4|43642.4|2
1636331940000|2021-11-08 00:39:00|43664.9|43644.9|43664.9|43644.9|43664.9|43644.9|43664.9|43644.9|1
1636331960000|2021-11-08 00:39:20|43665.5|43645.5|43664.9|43644.9|43665.5|43645.5|43664.9|43644.9|1
1636331980000|2021-11-08 00:39:40|43662.4|43642.4|43657.4|43637.4|43662.4|43642.4|43657.4|43637.4|4
1636332000000|2021-11-08 00:40:00|43654.9|43634.9|43652.4|43632.4|43654.9|43634.9|43652.4|43632.4|2
1636332020000|2021-11-08 00:40:20|43649.9|43629.9|43649.9|43629.9|43649.9|43629.9|43649.9|43629.9|0
1636332030000|2021-11-08 00:40:30|||||||||3
1636332040000|2021-11-08 00:40:40|43649.3|43629.3|43646.8|43626.8|43649.3|43629.3|43646.8|43626.8|0
1636332050000|2021-11-08 00:40:50|43646.2|43626.2|43646.2|43626.2|43646.2|43626.2|43646.2|43626.2|1
1636332060000|2021-11-08 00:41:00|43644.3|43624.3|43644.3|43624.3|43644.3|43624.3|43644.3|43624.3|0
1636332100000|2021-11-08 00:41:40|43642.4|43622.4|43642.4|43622.4|43642.4|43622.4|43642.4|43622.4|2
1636332120000|2021-11-08 00:42:00|43644.3|43624.3|43633.7|43613.7|43644.3|43624.3|43631.8|43611.8|15
1636332130000|2021-11-08 00:42:10|43634.3|43614.3|43634.3|43614.3|43634.3|43614.3|43633.7|43613.7|0
1636332160000|2021-11-08 00:42:40|43629.3|43609.3|43625.4|43605.4|43629.3|43609.3|43625.4|43605.4|6
1636332170000|2021-11-08 00:42:50|43622.9|43602.9|43622.9|43602.9|43622.9|43602.9|43622.9|43602.9|4
1636332210000|2021-11-08 00:43:30|43624.9|43604.9|43624.9|43604.9|43624.9|43604.9|43624.9|43604.9|2
1636332220000|2021-11-08 00:43:40|43622.9|43602.9|43622.4|43602.4|43622.9|43602.9|43622.4|43602.4|0
1636332230000|2021-11-08 00:43:50|||||||||1
1636332240000|2021-11-08 00:44:00|43619.9|43599.9|43619.9|43599.9|43619.9|43599.9|43619.9|43599.9|3
1636332270000|2021-11-08 00:44:30|||||||||1
1636332280000|2021-11-08 00:44:40|||||||||2
1636332300000|2021-11-08 00:45:00|43619.3|43599.3|43617.4|43597.4|43619.3|43599.3|43617.4|43597.4|1
1636332310000|2021-11-08 00:45:10|43615.4|43595.4|43607.4|43587.4|43615.4|43595.4|43607.4|43587.4|4
1636332320000|2021-11-08 00:45:20|43604.9|43584.9|43604.9|43584.9|43604.9|43584.9|43604.9|43584.9|3
1636332340000|2021-11-08 00:45:40|||||||||3
1636332360000|2021-11-08 00:46:00|||||||||1
1636332370000|2021-11-08 00:46:10|43604.3|43584.3|43604.3|43584.3|43604.3|43584.3|43601.8|43581.8|3
1636332380000|2021-11-08 00:46:20|43604.9|43584.9|43604.3|43584.3|43604.9|43584.9|43604.3|43584.3|1
1636332400000|2021-11-08 00:46:40|43601.8|43581.8|43596.2|43576.2|43601.8|43581.8|43596.2|43576.2|14
1636332410000|2021-11-08 00:46:50|43598.2|43578.2|43596.2|43576.2|43598.7|43578.7|43596.2|43576.2|5
1636332420000|2021-11-08 00:47:00|43598.7|43578.7|43593.7|43573.7|43598.7|43578.7|43593.7|43573.7|7
1636332440000|2021-11-08 00:47:20|||||||||1
1636332460000|2021-11-08 00:47:40|43596.2|43576.2|43592.4|43572.4|43596.2|43576.2|43592.4|43572.4|2
1636332470000|2021-11-08 00:47:50|43587.4|43567.4|43587.4|43567.4|43589.9|43569.9|43587.4|43567.4|4
1636332480000|2021-11-08 00:48:00|43586.8|43566.8|43586.8|43566.8|43586.8|43566.8|43586.8|43566.8|7
1636332490000|2021-11-08 00:48:10|43584.9|43564.9|43584.3|43564.3|43584.9|43564.9|43584.3|43564.3|3
1636332500000|2021-11-08 00:48:20|43584.9|43564.9|43582.4|43562.4|43584.9|43564.9|43582.4|43562.4|2
1636332510000|2021-11-08 00:48:30|43579.9|43559.9|43579.9|43559.9|43579.9|43559.9|43579.9|43559.9|0
1636332520000|2021-11-08 00:48:40|||||||||2
1636332530000|2021-11-08 00:48:50|43582.4|43562.4|43582.4|43562.4|43582.4|43562.4|43582.4|43562.4|3
1636332560000|2021-11-08 00:49:20|43582.9|43562.9|43582.4|43562.4|43582.9|43562.9|43579.9|43559.9|5
1636332570000|2021-11-08 00:49:30|43584.9|43564.9|43584.9|43564.9|43584.9|43564.9|43582.4|43562.4|4
1636332600000|2021-11-08 00:50:00|||||||||1
1636332610000|2021-11-08 00:50:10|||||||||1
1636332620000|2021-11-08 00:50:20|43585.4|43565.4|43584.9|43564.9|43585.4|43565.4|43584.9|43564.9|1
1636332640000|2021-11-08 00:50:40|43582.9|43562.9|43582.4|43562.4|43582.9|43562.9|43582.4|43562.4|1
1636332650000|2021-11-08 00:50:50|43582.9|43562.9|43584.9|43564.9|43584.9|43564.9|43582.9|43562.9|0
1636332660000|2021-11-08 00:51:00|43587.4|43567.4|43589.9|43569.9|43589.9|43569.9|43587.4|43567.4|1
1636332670000|2021-11-08 00:51:10|43590.4|43570.4|43595.4|43575.4|43595.4|43575.4|43590.4|43570.4|5
1636332680000|2021-11-08 00:51:20|43594.9|43574.9|43594.9|43574.9|43594.9|43574.9|43594.9|43574.9|1
1636332700000|2021-11-08 00:51:40|||||||||1
1636332710000|2021-11-08 00:51:50|43597.4|43577.4|43597.4|43577.4|43597.4|43577.4|43597.4|43577.4|2
1636332720000|2021-11-08 00:52:00|43601.2|43581.2|43607.4|43587.4|43607.4|43587.4|43601.2|43581.2|17
1636332730000|2021-11-08 00:52:10|43609.3|43589.3|43607.4|43587.4|43609.9|43589.9|43607.4|43587.4|2
1636332740000|2021-11-08 00:52:20|||||||||2
1636332750000|2021-11-08 00:52:30|43607.9|43587.9|43607.9|43587.9|43607.9|43587.9|43607.9|43587.9|0
1636332760000|2021-11-08 00:52:40|43609.9|43589.9|43609.9|43589.9|43612.4|43592.4|43609.9|43589.9|7
1636332780000|2021-11-08 00:53:00|43611.8|43591.8|43611.8|43591.8|43611.8|43591.8|43611.8|43591.8|2
1636332790000|2021-11-08 00:53:10|43609.9|43589.9|43609.3|43589.3|43609.9|43589.9|43607.4|43587.4|0
1636332800000|2021-11-08 00:53:20|43609.9|43589.9|43612.4|43592.4|43612.4|43592.4|43609.9|43589.9|2
1636332820000|2021-11-08 00:53:40|43614.3|43594.3|43614.3|43594.3|43614.3|43594.3|43614.3|43594.3|4
1636332830000|2021-11-08 00:53:50|43612.4|43592.4|43609.9|43589.9|43614.9|43594.9|43609.9|43589.9|3
1636332870000|2021-11-08 00:54:30|43607.4|43587.4|43607.4|43587.4|43607.4|43587.4|43607.4|43587.4|0
1636332890000|2021-11-08 00:54:50|43606.8|43586.8|43584.3|43564.3|43606.8|43586.8|43584.3|43564.3|10
1636332900000|2021-11-08 00:55:00|43584.9|43564.9|43582.4|43562.4|43584.9|43564.9|43582.4|43562.4|1
1636332910000|2021-11-08 00:55:10|43582.9|43562.9|43584.9|43564.9|43584.9|43564.9|43582.9|43562.9|2
1636332920000|2021-11-08 00:55:20|43586.8|43566.8|43586.8|43566.8|43586.8|43566.8|43586.8|43566.8|5
1636332930000|2021-11-08 00:55:30|43588.7|43568.7|43591.2|43571.2|43591.2|43571.2|43588.7|43568.7|1
1636332970000|2021-11-08 00:56:10|43589.3|43569.3|43583.7|43563.7|43589.3|43569.3|43583.2|43563.2|11
1636332980000|2021-11-08 00:56:20|43581.2|43561.2|43586.2|43566.2|43588.2|43568.2|43581.2|43561.2|21
1636332990000|2021-11-08 00:56:30|||||||||2
1636333000000|2021-11-08 00:56:40|43588.7|43568.7|43589.3|43569.3|43590.6|43570.6|43588.7|43568.7|3
1636333010000|2021-11-08 00:56:50|43586.8|43566.8|43586.8|43566.8|43586.8|43566.8|43586.8|43566.8|0
1636333020000|2021-11-08 00:57:00|43589.3|43569.3|43589.3|43569.3|43589.3|43569.3|43589.3|43569.3|1
1636333040000|2021-11-08 00:57:20|43586.8|43566.8|43584.3|43564.3|43586.8|43566.8|43584.3|43564.3|7
1636333080000|2021-11-08 00:58:00|43586.8|43566.8|43586.8|43566.8|43586.8|43566.8|43586.8|43566.8|1
1636333090000|2021-11-08 00:58:10|43589.3|43569.3|43588.7|43568.7|43589.3|43569.3|43588.7|43568.7|1
1636333100000|2021-11-08 00:58:20|43586.8|43566.8|43586.8|43566.8|43586.8|43566.8|43586.8|43566.8|0
1636333110000|2021-11-08 00:58:30|43589.3|43569.3|43589.3|43569.3|43589.3|43569.3|43586.8|43566.8|1
1636333120000|2021-11-08 00:58:40|43588.7|43568.7|43589.3|43569.3|43589.3|43569.3|43588.7|43568.7|1
1636333130000|2021-11-08 00:58:50|43588.7|43568.7|43586.8|43566.8|43588.7|43568.7|43586.8|43566.8|0
1636333140000|2021-11-08 00:59:00|43588.7|43568.7|43589.9|43569.9|43589.9|43569.9|43588.7|43568.7|6
1636333150000|2021-11-08 00:59:10|43589.3|43569.3|43589.3|43569.3|43589.3|43569.3|43589.3|43569.3|1
1636333160000|2021-11-08 00:59:20|43588.7|43568.7|43603.1|43583.1|43604.3|43584.3|43588.7|43568.7|11
1636333170000|2021-11-08 00:59:30|43592.4|43572.4|43589.3|43569.3|43592.4|43572.4|43589.3|43569.3|4
1636333180000|2021-11-08 00:59:40|43588.7|43568.7|43586.8|43566.8|43588.7|43568.7|43586.8|43566.8|0
1636333190000|2021-11-08 00:59:50|||||||||13
1636333200000|2021-11-08 01:00:00|43589.3|43569.3|43594.3|43574.3|43609.9|43589.9|43561.8|43541.8|65
1636333210000|2021-11-08 01:00:10|43592.4|43572.4|43626|43606|43627.4|43607.4|43587.9|43567.9|33
1636333220000|2021-11-08 01:00:20|43625.4|43605.4|43602.9|43582.9|43625.4|43605.4|43596.8|43576.8|42
1636333230000|2021-11-08 01:00:30|43600.4|43580.4|43575.4|43555.4|43601|43581|43575.4|43555.4|17
1636333240000|2021-11-08 01:00:40|43573.5|43553.5|43562.1|43542.1|43573.5|43553.5|43554.1|43534.1|14
1636333250000|2021-11-08 01:00:50|43557.9|43537.9|43538.5|43518.5|43557.9|43537.9|43537.9|43517.9|41
1636333260000|2021-11-08 01:01:00|43541|43521|43547.9|43527.9|43547.9|43527.9|43535.4|43515.4|21
1636333270000|2021-11-08 01:01:10|43545.4|43525.4|43552.9|43532.9|43552.9|43532.9|43542.9|43522.9|16
1636333280000|2021-11-08 01:01:20|43557.9|43537.9|43565.4|43545.4|43573.5|43553.5|43557.9|43537.9|11
1636333290000|2021-11-08 01:01:30|43567.4|43547.4|43572.9|43552.9|43572.9|43552.9|43567.4|43547.4|6
1636333300000|2021-11-08 01:01:40|43573.5|43553.5|43575.4|43555.4|43578.5|43558.5|43557.9|43537.9|13
1636333310000|2021-11-08 01:01:50|43587.4|43567.4|43590.4|43570.4|43590.4|43570.4|43587.4|43567.4|5
1636333320000|2021-11-08 01:02:00|43588.5|43568.5|43577.9|43557.9|43592.4|43572.4|43577.9|43557.9|12
1636333330000|2021-11-08 01:02:10|43575.4|43555.4|43593.5|43573.5|43593.5|43573.5|43575.4|43555.4|16
1636333340000|2021-11-08 01:02:20|43595.4|43575.4|43576|43556|43595.4|43575.4|43576|43556|5
1636333350000|2021-11-08 01:02:30|43573.5|43553.5|43592.3|43572.3|43592.3|43572.3|43567.9|43547.9|6
1636333360000|2021-11-08 01:02:40|43590.4|43570.4|43604.1|43584.1|43604.1|43584.1|43590.4|43570.4|5
1636333370000|2021-11-08 01:02:50|43606|43586|43626|43606|43626|43606|43606|43586|7
1636333380000|2021-11-08 01:03:00|43627.9|43607.9|43651|43631|43657.3|43637.3|43627.9|43607.9|25
1636333390000|2021-11-08 01:03:10|43650.4|43630.4|43646|43626|43650.4|43630.4|43644.1|43624.1|9
1636333400000|2021-11-08 01:03:20|43643.5|43623.5|43632.9|43612.9|43648.5|43628.5|43632.9|43612.9|6
1636333410000|2021-11-08 01:03:30|43627.9|43607.9|43632.9|43612.9|43632.9|43612.9|43627.9|43607.9|10
1636333420000|2021-11-08 01:03:40|43627.9|43607.9|43615.4|43595.4|43627.9|43607.9|43615.4|43595.4|12
1636333430000|2021-11-08 01:03:50|43612.9|43592.9|43597.3|43577.3|43617.9|43597.9|43597.3|43577.3|8
1636333440000|2021-11-08 01:04:00|43592.9|43572.9|43611|43591|43611|43591|43587.9|43567.9|18
1636333450000|2021-11-08 01:04:10|43612.9|43592.9|43627.9|43607.9|43627.9|43607.9|43612.9|43592.9|10
1636333460000|2021-11-08 01:04:20|43629.8|43609.8|43650.4|43630.4|43651.6|43631.6|43629.8|43609.8|15
1636333470000|2021-11-08 01:04:30|43652.3|43632.3|43652.9|43632.9|43652.9|43632.9|43648.5|43628.5|1
1636333480000|2021-11-08 01:04:40|43657.9|43637.9|43662.9|43642.9|43665.4|43645.4|43657.9|43637.9|8
1636333490000|2021-11-08 01:04:50|43659.8|43639.8|43652.3|43632.3|43672.3|43652.3|43652.3|43632.3|14
1636333500000|2021-11-08 01:05:00|43655.4|43635.4|43640.4|43620.4|43674.8|43654.8|43640.4|43620.4|18
1636333510000|2021-11-08 01:05:10|43636.6|43616.6|43632.9|43612.9|43636.6|43616.6|43605.4|43585.4|10
1636333520000|2021-11-08 01:05:20|43633.5|43613.5|43632.9|43612.9|43642.9|43622.9|43630.4|43610.4|13
1636333530000|2021-11-08 01:05:30|43637.9|43617.9|43652.9|43632.9|43672.9|43652.9|43637.9|43617.9|27
1636333540000|2021-11-08 01:05:40|43655.4|43635.4|43657.9|43637.9|43658.5|43638.5|43652.9|43632.9|5
1636333550000|2021-11-08 01:05:50|43655.4|43635.4|43661.6|43641.6|43661.6|43641.6|43655.4|43635.4|5
1636333560000|2021-11-08 01:06:00|43662.9|43642.9|43663.5|43643.5|43666|43646|43662.9|43642.9|7
1636333570000|2021-11-08 01:06:10|43665.4|43645.4|43652.9|43632.9|43665.4|43645.4|43650.4|43630.4|7
1636333580000|2021-11-08 01:06:20|43650.4|43630.4|43662.3|43642.3|43662.9|43642.9|43650.4|43630.4|14
1636333590000|2021-11-08 01:06:30|43663.5|43643.5|43672.9|43652.9|43672.9|43652.9|43663.5|43643.5|7
1636333600000|2021-11-08 01:06:40|43673.5|43653.5|43697.9|43677.9|43697.9|43677.9|43673.5|43653.5|19
1636333610000|2021-11-08 01:06:50|43693.5|43673.5|43704.8|43684.8|43711|43691|43692.9|43672.9|33
1636333620000|2021-11-08 01:07:00|43707.9|43687.9|43695.4|43675.4|43707.9|43687.9|43695.4|43675.4|21
1636333630000|2021-11-08 01:07:10|43697.3|43677.3|43702.9|43682.9|43702.9|43682.9|43697.3|43677.3|5
1636333640000|2021-11-08 01:07:20|43697.9|43677.9|43687.9|43667.9|43697.9|43677.9|43687.9|43667.9|2
1636333650000|2021-11-08 01:07:30|43695.4|43675.4|43692.9|43672.9|43700.4|43680.4|43688.5|43668.5|14
1636333660000|2021-11-08 01:07:40|43692.3|43672.3|43682.9|43662.9|43692.3|43672.3|43682.9|43662.9|8
1636333670000|2021-11-08 01:07:50|43680.4|43660.4|43700.4|43680.4|43701|43681|43680.4|43660.4|10
1636333680000|2021-11-08 01:08:00|43701|43681|43692.9|43672.9|43707.3|43687.3|43692.3|43672.3|8
1636333690000|2021-11-08 01:08:10|43692.3|43672.3|43692.9|43672.9|43697.9|43677.9|43692.3|43672.3|12
1636333700000|2021-11-08 01:08:20|43687.9|43667.9|43688.5|43668.5|43698.5|43678.5|43687.9|43667.9|5
1636333710000|2021-11-08 01:08:30|43690.4|43670.4|43687.9|43667.9|43690.4|43670.4|43682.9|43662.9|12
1636333720000|2021-11-08 01:08:40|43682.3|43662.3|43652.9|43632.9|43682.3|43662.3|43652.9|43632.9|10
1636333730000|2021-11-08 01:08:50|43655.4|43635.4|43637.9|43617.9|43658.5|43638.5|43635.4|43615.4|13
1636333740000|2021-11-08 01:09:00|43632.9|43612.9|43627.9|43607.9|43637.9|43617.9|43627.9|43607.9|15
1636333750000|2021-11-08 01:09:10|43627.3|43607.3|43612.9|43592.9|43627.3|43607.3|43612.9|43592.9|7
1636333760000|2021-11-08 01:09:20|43612.3|43592.3|43606|43586|43612.3|43592.3|43606|43586|1
1636333770000|2021-11-08 01:09:30|43607.9|43587.9|43595.4|43575.4|43607.9|43587.9|43595.4|43575.4|13
1636333780000|2021-11-08 01:09:40|43594.8|43574.8|43572.3|43552.3|43594.8|43574.8|43572.3|43552.3|34
1636333790000|2021-11-08 01:09:50|43574.8|43554.8|43572.9|43552.9|43577.9|43557.9|43572.9|43552.9|7
1636333800000|2021-11-08 01:10:00|43570.4|43550.4|43587.9|43567.9|43590.4|43570.4|43569.8|43549.8|21
1636333810000|2021-11-08 01:10:10|43585.4|43565.4|43602.9|43582.9|43610.4|43590.4|43585.4|43565.4|15
1636333820000|2021-11-08 01:10:20|43603.5|43583.5|43607.9|43587.9|43617.9|43597.9|43603.5|43583.5|14
1636333830000|2021-11-08 01:10:30|43605.4|43585.4|43582.9|43562.9|43607.9|43587.9|43582.9|43562.9|6
1636333840000|2021-11-08 01:10:40|43581|43561|43569.8|43549.8|43581|43561|43569.8|43549.8|9
1636333850000|2021-11-08 01:10:50|43567.9|43547.9|43577.9|43557.9|43577.9|43557.9|43565.4|43545.4|5
1636333860000|2021-11-08 01:11:00|43580.4|43560.4|43602.9|43582.9|43602.9|43582.9|43580.4|43560.4|6
1636333870000|2021-11-08 01:11:10|43605.4|43585.4|43607.9|43587.9|43612.9|43592.9|43605.4|43585.4|6
1636333880000|2021-11-08 01:11:20|43605.4|43585.4|43610.4|43590.4|43610.4|43590.4|43600.4|43580.4|8
1636333890000|2021-11-08 01:11:30|43611|43591|43602.9|43582.9|43612.9|43592.9|43602.9|43582.9|10
1636333900000|2021-11-08 01:11:40|43605.4|43585.4|43602.9|43582.9|43605.4|43585.4|43602.9|43582.9|1
1636333910000|2021-11-08 01:11:50|43599.8|43579.8|43597.9|43577.9|43602.9|43582.9|43597.9|43577.9|2
1636333920000|2021-11-08 01:12:00|43602.9|43582.9|43597.3|43577.3|43602.9|43582.9|43597.3|43577.3|5
1636333930000|2021-11-08 01:12:10|43590.4|43570.4|43582.9|43562.9|43592.3|43572.3|43582.9|43562.9|3
1636333940000|2021-11-08 01:12:20|43572.9|43552.9|43567.9|43547.9|43572.9|43552.9|43567.9|43547.9|11
1636333950000|2021-11-08 01:12:30|43557.3|43537.3|43562.9|43542.9|43562.9|43542.9|43555.4|43535.4|8
1636333960000|2021-11-08 01:12:40|43567.9|43547.9|43560.4|43540.4|43567.9|43547.9|43560.4|43540.4|8
1636333970000|2021-11-08 01:12:50|43562.9|43542.9|43580.4|43560.4|43580.4|43560.4|43562.9|43542.9|10
1636333980000|2021-11-08 01:13:00|43582.9|43562.9|43582.9|43562.9|43582.9|43562.9|43582.9|43562.9|4
1636333990000|2021-11-08 01:13:10|43580.4|43560.4|43582.9|43562.9|43582.9|43562.9|43580.4|43560.4|4
1636334000000|2021-11-08 01:13:20|43579|43559|43582.9|43562.9|43582.9|43562.9|43577.9|43557.9|1
1636334010000|2021-11-08 01:13:30|43580.4|43560.4|43575.4|43555.4|43580.4|43560.4|43575.4|43555.4|4
1636334020000|2021-11-08 01:13:40|43572.9|43552.9|43550.4|43530.4|43572.9|43552.9|43550.4|43530.4|8
1636334030000|2021-11-08 01:13:50|43551|43531|43552.9|43532.9|43557.9|43537.9|43550.4|43530.4|10
1636334040000|2021-11-08 01:14:00|43542.9|43522.9|43545.4|43525.4|43545.4|43525.4|43540.4|43520.4|5
1636334050000|2021-11-08 01:14:10|43550.4|43530.4|43547.9|43527.9|43552.9|43532.9|43547.9|43527.9|2
1636334060000|2021-11-08 01:14:20|43550.4|43530.4|43550.4|43530.4|43550.4|43530.4|43550.4|43530.4|0
1636334070000|2021-11-08 01:14:30|43552.9|43532.9|43552.9|43532.9|43552.9|43532.9|43552.9|43532.9|3
1636334080000|2021-11-08 01:14:40|||||||||1
1636334090000|2021-11-08 01:14:50|43554.8|43534.8|43552.9|43532.9|43554.8|43534.8|43552.9|43532.9|2
1636334100000|2021-11-08 01:15:00|43557.9|43537.9|43567.9|43547.9|43577.9|43557.9|43557.9|43537.9|9
1636334110000|2021-11-08 01:15:10|43570.4|43550.4|43567.9|43547.9|43572.9|43552.9|43567.9|43547.9|3
1636334120000|2021-11-08 01:15:20|43564.8|43544.8|43554.8|43534.8|43564.8|43544.8|43554.8|43534.8|9
1636334130000|2021-11-08 01:15:30|43552.3|43532.3|43557.9|43537.9|43557.9|43537.9|43552.3|43532.3|0
1636334140000|2021-11-08 01:15:40|43559.8|43539.8|43567.3|43547.3|43567.3|43547.3|43559.8|43539.8|3
1636334150000|2021-11-08 01:15:50|43567.9|43547.9|43562.9|43542.9|43567.9|43547.9|43562.9|43542.9|7
1636334160000|2021-11-08 01:16:00|||||||||4
1636334170000|2021-11-08 01:16:10|43564|43544|43577.9|43557.9|43577.9|43557.9|43564|43544|14
1636334180000|2021-11-08 01:16:20|43580.4|43560.4|43571|43551|43582.9|43562.9|43571|43551|4
1636334190000|2021-11-08 01:16:30|43569.8|43549.8|43567.9|43547.9|43572.9|43552.9|43567.9|43547.9|7
1636334200000|2021-11-08 01:16:40|43570.4|43550.4|43567.9|43547.9|43570.4|43550.4|43567.9|43547.9|2
1636334210000|2021-11-08 01:16:50|43572.9|43552.9|43582.9|43562.9|43582.9|43562.9|43572.9|43552.9|7
1636334220000|2021-11-08 01:17:00|43583.5|43563.5|43582.9|43562.9|43586|43566|43582.9|43562.9|18
1636334230000|2021-11-08 01:17:10|43584.8|43564.8|43585.4|43565.4|43587.9|43567.9|43584.8|43564.8|7
1636334240000|2021-11-08 01:17:20|43587.9|43567.9|43590.4|43570.4|43590.4|43570.4|43587.9|43567.9|5
1636334250000|2021-11-08 01:17:30|43591|43571|43590.4|43570.4|43592.9|43572.9|43587.9|43567.9|4
1636334260000|2021-11-08 01:17:40|43587.9|43567.9|43585.4|43565.4|43589.8|43569.8|43585.4|43565.4|10
1636334270000|2021-11-08 01:17:50|43587.3|43567.3|43586|43566|43587.9|43567.9|43582.9|43562.9|3
1636334280000|2021-11-08 01:18:00|43585.4|43565.4|43577.9|43557.9|43585.4|43565.4|43577.9|43557.9|5
1636334290000|2021-11-08 01:18:10|43577.3|43557.3|43570.4|43550.4|43577.3|43557.3|43569.8|43549.8|6
1636334300000|2021-11-08 01:18:20|43567.9|43547.9|43562.9|43542.9|43570.4|43550.4|43562.9|43542.9|2
1636334310000|2021-11-08 01:18:30|43562.3|43542.3|43562.9|43542.9|43562.9|43542.9|43557.9|43537.9|13
1636334320000|2021-11-08 01:18:40|43565.4|43545.4|43567.9|43547.9|43567.9|43547.9|43564.8|43544.8|6
1636334330000|2021-11-08 01:18:50|43568.5|43548.5|43571|43551|43571|43551|43568.5|43548.5|0
1636334340000|2021-11-08 01:19:00|43568.5|43548.5|43557.9|43537.9|43568.5|43548.5|43555.4|43535.4|12
1636334350000|2021-11-08 01:19:10|43558.5|43538.5|43567.3|43547.3|43567.9|43547.9|43558.5|43538.5|0
1636334360000|2021-11-08 01:19:20|43570.4|43550.4|43570.4|43550.4|43570.4|43550.4|43567.9|43547.9|5
1636334370000|2021-11-08 01:19:30|43567.9|43547.9|43565.4|43545.4|43567.9|43547.9|43565.4|43545.4|1
1636334380000|2021-11-08 01:19:40|43567.9|43547.9|43565.4|43545.4|43570.4|43550.4|43565.4|43545.4|4
1636334390000|2021-11-08 01:19:50|43562.9|43542.9|43547.9|43527.9|43562.9|43542.9|43547.9|43527.9|20
1636334400000|2021-11-08 01:20:00|43550.4|43530.4|43547.9|43527.9|43557.9|43537.9|43547.9|43527.9|4
1636334410000|2021-11-08 01:20:10|43547.3|43527.3|43545.4|43525.4|43547.3|43527.3|43545.4|43525.4|6
1636334420000|2021-11-08 01:20:20|43542.9|43522.9|43537.9|43517.9|43542.9|43522.9|43537.9|43517.9|12
1636334430000|2021-11-08 01:20:30|43537.3|43517.3|43546|43526|43549.8|43529.8|43535.4|43515.4|11
1636334440000|2021-11-08 01:20:40|43547.9|43527.9|43547.9|43527.9|43547.9|43527.9|43542.9|43522.9|6
1636334450000|2021-11-08 01:20:50|43545.4|43525.4|43547.9|43527.9|43547.9|43527.9|43542.9|43522.9|13
1636334460000|2021-11-08 01:21:00|43548.5|43528.5|43567.9|43547.9|43567.9|43547.9|43548.5|43528.5|11
1636334470000|2021-11-08 01:21:10|43570.4|43550.4|43565.4|43545.4|43570.4|43550.4|43565.4|43545.4|3
1636334480000|2021-11-08 01:21:20|43564.8|43544.8|43553.5|43533.5|43564.8|43544.8|43553.5|43533.5|3
1636334490000|2021-11-08 01:21:30|43551.5|43531.5|43544|43524|43551.5|43531.5|43544|43524|5
1636334500000|2021-11-08 01:21:40|43546|43526|43539.6|43519.6|43546|43526|43539.6|43519.6|2
1636334510000|2021-11-08 01:21:50|43543.5|43523.5|43539|43519|43544|43524|43539|43519|0
1636334520000|2021-11-08 01:22:00|43538.5|43518.5|43536.5|43516.5|43538.5|43518.5|43536.5|43516.5|4
1636334530000|2021-11-08 01:22:10|43533.5|43513.5|43530.4|43510.4|43533.5|43513.5|43530.4|43510.4|10
1636334540000|2021-11-08 01:22:20|43528.5|43508.5|43526.5|43506.5|43528.5|43508.5|43526.5|43506.5|2
1636334550000|2021-11-08 01:22:30|43526|43506|43532.1|43512.1|43532.1|43512.1|43526|43506|7
1636334560000|2021-11-08 01:22:40|43537.1|43517.1|43554|43534|43556.5|43536.5|43537.1|43517.1|8
1636334570000|2021-11-08 01:22:50|43553.5|43533.5|43551.5|43531.5|43554|43534|43549|43529|5
1636334580000|2021-11-08 01:23:00|43554|43534|43549|43529|43554|43534|43549|43529|3
1636334590000|2021-11-08 01:23:10|43554|43534|43554|43534|43554|43534|43549|43529|1
1636334600000|2021-11-08 01:23:20|43554.6|43534.6|43559|43539|43559|43539|43554.6|43534.6|3
1636334610000|2021-11-08 01:23:30|43561.5|43541.5|43564|43544|43569|43549|43561.5|43541.5|8
1636334620000|2021-11-08 01:23:40|43566.5|43546.5|43546.5|43526.5|43566.5|43546.5|43546.5|43526.5|4
1636334630000|2021-11-08 01:23:50|43543.5|43523.5|43528.5|43508.5|43544|43524|43528.5|43508.5|8
1636334640000|2021-11-08 01:24:00|43526.5|43506.5|43524|43504|43526.5|43506.5|43524|43504|3
1636334650000|2021-11-08 01:24:10|43524.6|43504.6|43529|43509|43531.5|43511.5|43524|43504|5
1636334660000|2021-11-08 01:24:20|43526.5|43506.5|43531.5|43511.5|43531.5|43511.5|43526.5|43506.5|0
1636334670000|2021-11-08 01:24:30|43534|43514|43534|43514|43536.5|43516.5|43534|43514|1
1636334680000|2021-11-08 01:24:40|43536.5|43516.5|43534|43514|43539|43519|43534|43514|3
1636334690000|2021-11-08 01:24:50|43532.1|43512.1|43529|43509|43532.1|43512.1|43529|43509|3
1636334700000|2021-11-08 01:25:00|43531.5|43511.5|43519|43499|43534.6|43514.6|43519|43499|11
1636334710000|2021-11-08 01:25:10|43521.5|43501.5|43516.5|43496.5|43521.5|43501.5|43514|43494|3
1636334720000|2021-11-08 01:25:20|43516|43496|43526.5|43506.5|43526.5|43506.5|43514|43494|8
1636334730000|2021-11-08 01:25:30|43529|43509|43533.5|43513.5|43544|43524|43529|43509|6
1636334740000|2021-11-08 01:25:40|43531|43511|43529|43509|43533.5|43513.5|43529|43509|1
1636334750000|2021-11-08 01:25:50|43524|43504|43539|43519|43539|43519|43521|43501|10
1636334760000|2021-11-08 01:26:00|43543.5|43523.5|43544|43524|43549|43529|43543.5|43523.5|8
1636334770000|2021-11-08 01:26:10|43544.6|43524.6|43549|43529|43551.5|43531.5|43544|43524|4
1636334780000|2021-11-08 01:26:20|43548.5|43528.5|43556.5|43536.5|43556.5|43536.5|43546.5|43526.5|4
1636334790000|2021-11-08 01:26:30|43559|43539|43582.1|43562.1|43582.1|43562.1|43559|43539|11
1636334800000|2021-11-08 01:26:40|43581.5|43561.5|43574|43554|43584|43564|43574|43554|5
1636334810000|2021-11-08 01:26:50|43571.5|43551.5|43574|43554|43574|43554|43571.5|43551.5|5
1636334820000|2021-11-08 01:27:00|43579|43559|43569|43549|43579|43559|43569|43549|5
1636334830000|2021-11-08 01:27:10|43571.5|43551.5|43569|43549|43571.5|43551.5|43566.5|43546.5|1
1636334840000|2021-11-08 01:27:20|43571|43551|43584|43564|43584|43564|43571|43551|9
1636334850000|2021-11-08 01:27:30|43581.5|43561.5|43581.5|43561.5|43584|43564|43581|43561|1
1636334860000|2021-11-08 01:27:40|43579|43559|43556.5|43536.5|43579|43559|43556.5|43536.5|5
1636334870000|2021-11-08 01:27:50|43559.6|43539.6|43566.5|43546.5|43566.5|43546.5|43559.6|43539.6|0
1636334880000|2021-11-08 01:28:00|43567.1|43547.1|43576.5|43556.5|43576.5|43556.5|43567.1|43547.1|2
1636334890000|2021-11-08 01:28:10|43586.5|43566.5|43586.5|43566.5|43586.5|43566.5|43586.5|43566.5|3
1636334900000|2021-11-08 01:28:20|43591.5|43571.5|43592.1|43572.1|43592.1|43572.1|43591.5|43571.5|5
1636334910000|2021-11-08 01:28:30|43591.5|43571.5|43594|43574|43594|43574|43591.5|43571.5|1
1636334920000|2021-11-08 01:28:40|43594.6|43574.6|43596.5|43576.5|43596.5|43576.5|43594.6|43574.6|9
1636334930000|2021-11-08 01:28:50|||||||||1
1636334940000|2021-11-08 01:29:00|43601|43581|43599|43579|43601.5|43581.5|43599|43579|11
1636334950000|2021-11-08 01:29:10|43596.5|43576.5|43591.5|43571.5|43596.5|43576.5|43591.5|43571.5|1
1636334960000|2021-11-08 01:29:20|43589.6|43569.6|43586.5|43566.5|43589.6|43569.6|43586.5|43566.5|0
1636334970000|2021-11-08 01:29:30|43584|43564|43584|43564|43584|43564|43584|43564|1
1636334980000|2021-11-08 01:29:40|43579|43559|43569|43549|43579|43559|43569|43549|1
1636334990000|2021-11-08 01:29:50|43566.5|43546.5|43578.5|43558.5|43579|43559|43564|43544|11
1636335000000|2021-11-08 01:30:00|43576.5|43556.5|43569.6|43549.6|43576.5|43556.5|43564|43544|13
1636335020000|2021-11-08 01:30:20|43569|43549|43574|43554|43574|43554|43569|43549|1
1636335030000|2021-11-08 01:30:30|43576.5|43556.5|43579|43559|43579|43559|43574|43554|1
1636335040000|2021-11-08 01:30:40|43576.5|43556.5|43576.5|43556.5|43579|43559|43574.6|43554.6|4
1636335050000|2021-11-08 01:30:50|43575.9|43555.9|43574|43554|43575.9|43555.9|43571.5|43551.5|1
1636335060000|2021-11-08 01:31:00|43573.4|43553.4|43561.5|43541.5|43573.4|43553.4|43561.5|43541.5|3
1636335070000|2021-11-08 01:31:10|43559|43539|43554|43534|43559|43539|43554|43534|0
1636335080000|2021-11-08 01:31:20|43549|43529|43541.5|43521.5|43549|43529|43541.5|43521.5|1
1636335090000|2021-11-08 01:31:30|43544|43524|43544|43524|43544|43524|43539|43519|0
1636335100000|2021-11-08 01:31:40|43539|43519|43549|43529|43549|43529|43539|43519|3
1636335110000|2021-11-08 01:31:50|43551.5|43531.5|43551.5|43531.5|43551.5|43531.5|43551.5|43531.5|2
1636335120000|2021-11-08 01:32:00|43550.9|43530.9|43535.9|43515.9|43550.9|43530.9|43535.9|43515.9|4
1636335130000|2021-11-08 01:32:10|43534|43514|43539.6|43519.6|43539.6|43519.6|43524|43504|16
1636335140000|2021-11-08 01:32:20|43541.5|43521.5|43549|43529|43549|43529|43541.5|43521.5|3
1636335150000|2021-11-08 01:32:30|43551.5|43531.5|43566.5|43546.5|43566.5|43546.5|43551.5|43531.5|10
1636335160000|2021-11-08 01:32:40|43571.5|43551.5|43571.5|43551.5|43571.5|43551.5|43571.5|43551.5|0
1636335170000|2021-11-08 01:32:50|43569.6|43549.6|43569|43549|43569.6|43549.6|43566.5|43546.5|4
1636335180000|2021-11-08 01:33:00|43566.5|43546.5|43568.4|43548.4|43568.4|43548.4|43564|43544|2
1636335190000|2021-11-08 01:33:10|43564|43544|43564|43544|43564|43544|43564|43544|1
1636335200000|2021-11-08 01:33:20|43563.4|43543.4|43581.5|43561.5|43581.5|43561.5|43561.5|43541.5|16
1636335210000|2021-11-08 01:33:30|43579.6|43559.6|43579.6|43559.6|43579.6|43559.6|43579.6|43559.6|0
1636335220000|2021-11-08 01:33:40|43577.1|43557.1|43569.6|43549.6|43577.1|43557.1|43569.6|43549.6|5
1636335230000|2021-11-08 01:33:50|43569|43549|43559|43539|43569|43549|43556.5|43536.5|3
1636335240000|2021-11-08 01:34:00|43561.5|43541.5|43569|43549|43574|43554|43561.5|43541.5|3
1636335250000|2021-11-08 01:34:10|43574|43554|43572.9|43552.9|43579|43559|43572.9|43552.9|16
1636335260000|2021-11-08 01:34:20|43568.4|43548.4|43568.4|43548.4|43568.4|43548.4|43568.4|43548.4|0
1636335270000|2021-11-08 01:34:30|43565.9|43545.9|43568.4|43548.4|43568.4|43548.4|43565.9|43545.9|0
1636335280000|2021-11-08 01:34:40|43565.9|43545.9|43569|43549|43569|43549|43564|43544|7
1636335290000|2021-11-08 01:34:50|43570.9|43550.9|43584|43564|43589|43569|43570.9|43550.9|13
1636335300000|2021-11-08 01:35:00|43585.2|43565.2|43589|43569|43591.5|43571.5|43585.2|43565.2|5
1636335310000|2021-11-08 01:35:10|43588.4|43568.4|43586.5|43566.5|43588.4|43568.4|43586.5|43566.5|0
1636335320000|2021-11-08 01:35:20|43585.4|43565.4|43576.5|43556.5|43585.4|43565.4|43576.5|43556.5|9
1636335330000|2021-11-08 01:35:30|43577.1|43557.1|43565.9|43545.9|43579|43559|43565.9|43545.9|2
1636335340000|2021-11-08 01:35:40|43564|43544|43556.5|43536.5|43564|43544|43556.5|43536.5|2
1636335350000|2021-11-08 01:35:50|43549|43529|43549|43529|43550.9|43530.9|43549|43529|4
1636335360000|2021-11-08 01:36:00|43551.5|43531.5|43551.5|43531.5|43551.5|43531.5|43551.5|43531.5|0
1636335370000|2021-11-08 01:36:10|43550.9|43530.9|43545.4|43525.4|43554|43534|43545.4|43525.4|6
1636335380000|2021-11-08 01:36:20|43543.4|43523.4|43544|43524|43544|43524|43543.4|43523.4|2
1636335390000|2021-11-08 01:36:30|43544.6|43524.6|43544.6|43524.6|43544.6|43524.6|43544.6|43524.6|2
1636335400000|2021-11-08 01:36:40|43545.1|43525.1|43551.5|43531.5|43551.5|43531.5|43545.1|43525.1|1
1636335410000|2021-11-08 01:36:50|43554|43534|43554|43534|43554|43534|43554|43534|0
1636335430000|2021-11-08 01:37:10|43556.5|43536.5|43554|43534|43556.5|43536.5|43554|43534|2
1636335440000|2021-11-08 01:37:20|43551.5|43531.5|43551.5|43531.5|43551.5|43531.5|43551.5|43531.5|0
1636335450000|2021-11-08 01:37:30|43549|43529|43549|43529|43549|43529|43549|43529|1
1636335470000|2021-11-08 01:37:50|43548.4|43528.4|43546.5|43526.5|43548.4|43528.4|43546.5|43526.5|0
1636335480000|2021-11-08 01:38:00|43542.6|43522.6|43541.5|43521.5|43542.6|43522.6|43541.5|43521.5|1
1636335490000|2021-11-08 01:38:10|43539|43519|43519|43499|43539|43519|43519|43499|10
1636335500000|2021-11-08 01:38:20|43517.1|43497.1|43519|43499|43519|43499|43516.5|43496.5|5
1636335510000|2021-11-08 01:38:30|43521.5|43501.5|43519|43499|43521.5|43501.5|43519|43499|1
1636335520000|2021-11-08 01:38:40|||||||||4
1636335530000|2021-11-08 01:38:50|43517.1|43497.1|43516.5|43496.5|43517.1|43497.1|43509|43489|16
1636335540000|2021-11-08 01:39:00|43517.1|43497.1|43551.5|43531.5|43551.5|43531.5|43517.1|43497.1|24
1636335550000|2021-11-08 01:39:10|43556.5|43536.5|43566.5|43546.5|43576.5|43556.5|43556.5|43536.5|14
1636335560000|2021-11-08 01:39:20|43564.6|43544.6|43561.5|43541.5|43564.6|43544.6|43561.5|43541.5|2
1636335570000|2021-11-08 01:39:30|43559.6|43539.6|43556.5|43536.5|43559.6|43539.6|43556.5|43536.5|2
1636335580000|2021-11-08 01:39:40|43555.9|43535.9|43554|43534|43555.9|43535.9|43554|43534|3
1636335590000|2021-11-08 01:39:50|43555.9|43535.9|43551.5|43531.5|43555.9|43535.9|43551.5|43531.5|0
1636335600000|2021-11-08 01:40:00|43554|43534|43554|43534|43554|43534|43554|43534|3
1636335610000|2021-11-08 01:40:10|43554.6|43534.6|43554|43534|43556.5|43536.5|43552.1|43532.1|2
1636335620000|2021-11-08 01:40:20|43551.5|43531.5|43553.4|43533.4|43553.4|43533.4|43551.5|43531.5|2
1636335640000|2021-11-08 01:40:40|43554|43534|43553.4|43533.4|43555.9|43535.9|43553.4|43533.4|0
1636335650000|2021-11-08 01:40:50|43554|43534|43559|43539|43559|43539|43554|43534|9
1636335670000|2021-11-08 01:41:10|43554|43534|43539|43519|43554|43534|43539|43519|26
1636335680000|2021-11-08 01:41:20|43542.9|43522.9|43554|43534|43554|43534|43542.9|43522.9|5
1636335690000|2021-11-08 01:41:30|||||||||1
1636335700000|2021-11-08 01:41:40|43546.5|43526.5|43549|43529|43549|43529|43544|43524|18
1636335710000|2021-11-08 01:41:50|43548.4|43528.4|43544.6|43524.6|43548.4|43528.4|43544.6|43524.6|8
1636335720000|2021-11-08 01:42:00|43547.1|43527.1|43544.6|43524.6|43547.1|43527.1|43544.6|43524.6|1
1636335730000|2021-11-08 01:42:10|43544|43524|43536.5|43516.5|43544|43524|43536.5|43516.5|3
1636335740000|2021-11-08 01:42:20|43535.9|43515.9|43531.5|43511.5|43535.9|43515.9|43531.5|43511.5|2
1636335750000|2021-11-08 01:42:30|43530.9|43510.9|43529|43509|43530.9|43510.9|43526.5|43506.5|4
1636335760000|2021-11-08 01:42:40|43528.4|43508.4|43524|43504|43529|43509|43524|43504|7
1636335770000|2021-11-08 01:42:50|43526.5|43506.5|43529|43509|43536.5|43516.5|43526.5|43506.5|16
1636335780000|2021-11-08 01:43:00|43529.6|43509.6|43531.5|43511.5|43534|43514|43529|43509|2
1636335790000|2021-11-08 01:43:10|43534|43514|43524.6|43504.6|43534|43514|43524.6|43504.6|5
1636335800000|2021-11-08 01:43:20|43517.1|43497.1|43519|43499|43519|43499|43517.1|43497.1|4
1636335810000|2021-11-08 01:43:30|||||||||1
1636335820000|2021-11-08 01:43:40|43519.6|43499.6|43521.5|43501.5|43521.5|43501.5|43519.6|43499.6|1
1636335840000|2021-11-08 01:44:00|43519|43499|43519|43499|43519|43499|43519|43499|1
1636335870000|2021-11-08 01:44:30|43519.6|43499.6|43524|43504|43524|43504|43519.6|43499.6|0
1636335880000|2021-11-08 01:44:40|43521.5|43501.5|43524|43504|43524|43504|43521.5|43501.5|7
1636335890000|2021-11-08 01:44:50|43526.5|43506.5|43524|43504|43526.5|43506.5|43524|43504|2
1636335900000|2021-11-08 01:45:00|43521.5|43501.5|43526.5|43506.5|43526.5|43506.5|43521.5|43501.5|5
1636335910000|2021-11-08 01:45:10|43524.6|43504.6|43524|43504|43524.6|43504.6|43524|43504|1
1636335920000|2021-11-08 01:45:20|43521.5|43501.5|43513.4|43493.4|43521.5|43501.5|43513.4|43493.4|3
1636335930000|2021-11-08 01:45:30|43508.4|43488.4|43499|43479|43508.4|43488.4|43499|43479|10
1636335940000|2021-11-08 01:45:40|43496.5|43476.5|43496.5|43476.5|43496.5|43476.5|43496.5|43476.5|7
1636335950000|2021-11-08 01:45:50|43494|43474|43494|43474|43494|43474|43494|43474|3
1636335960000|2021-11-08 01:46:00|||||||||1
1636335980000|2021-11-08 01:46:20|43494.6|43474.6|43504|43484|43504|43484|43494.6|43474.6|2
1636335990000|2021-11-08 01:46:30|43504.6|43484.6|43514|43494|43516.5|43496.5|43504|43484|10
1636336000000|2021-11-08 01:46:40|||||||||8
1636336010000|2021-11-08 01:46:50|||||||||1
1636336020000|2021-11-08 01:47:00|43513.4|43493.4|43501.5|43481.5|43513.4|43493.4|43501.5|43481.5|4
1636336030000|2021-11-08 01:47:10|43498.4|43478.4|43486.5|43466.5|43498.4|43478.4|43486.5|43466.5|6
1636336040000|2021-11-08 01:47:20|43485.9|43465.9|43484|43464|43485.9|43465.9|43483.4|43463.4|8
1636336050000|2021-11-08 01:47:30|43478.4|43458.4|43471.5|43451.5|43479|43459|43470.9|43450.9|29
1636336060000|2021-11-08 01:47:40|43476.5|43456.5|43478.4|43458.4|43481.5|43461.5|43476.5|43456.5|8
1636336070000|2021-11-08 01:47:50|43479|43459|43479|43459|43479|43459|43479|43459|2
1636336080000|2021-11-08 01:48:00|43479.6|43459.6|43484|43464|43484|43464|43479.6|43459.6|4
1636336090000|2021-11-08 01:48:10|43486.5|43466.5|43484|43464|43486.5|43466.5|43484|43464|3
1636336100000|2021-11-08 01:48:20|||||||||1
1636336110000|2021-11-08 01:48:30|43484.6|43464.6|43485.1|43465.1|43485.1|43465.1|43484.6|43464.6|3
1636336120000|2021-11-08 01:48:40|43490.9|43470.9|43494|43474|43494.6|43474.6|43490.9|43470.9|0
1636336130000|2021-11-08 01:48:50|43496.5|43476.5|43496.5|43476.5|43497.1|43477.1|43495.9|43475.9|2
1636336140000|2021-11-08 01:49:00|43494|43474|43499|43479|43499|43479|43494|43474|3
1636336150000|2021-11-08 01:49:10|43496.5|43476.5|43496.5|43476.5|43499|43479|43496.5|43476.5|5
1636336160000|2021-11-08 01:49:20|43497.1|43477.1|43498.4|43478.4|43499|43479|43497.1|43477.1|0
1636336170000|2021-11-08 01:49:30|43496.5|43476.5|43494|43474|43499|43479|43494|43474|1
1636336180000|2021-11-08 01:49:40|43496.5|43476.5|43496.5|43476.5|43496.5|43476.5|43496.5|43476.5|3
1636336190000|2021-11-08 01:49:50|43499|43479|43499|43479|43501.5|43481.5|43499|43479|5
1636336200000|2021-11-08 01:50:00|43494.6|43474.6|43504|43484|43504|43484|43494|43474|7
1636336210000|2021-11-08 01:50:10|43506.5|43486.5|43509|43489|43509|43489|43506.5|43486.5|1
1636336220000|2021-11-08 01:50:20|43510.9|43490.9|43509|43489|43510.9|43490.9|43509|43489|1
1636336240000|2021-11-08 01:50:40|43509.6|43489.6|43516.5|43496.5|43516.5|43496.5|43509.6|43489.6|5
1636336250000|2021-11-08 01:50:50|43517.1|43497.1|43519|43499|43519|43499|43517.1|43497.1|3
1636336260000|2021-11-08 01:51:00|43516.5|43496.5|43514|43494|43516.5|43496.5|43514|43494|5
1636336270000|2021-11-08 01:51:10|43511.5|43491.5|43495.9|43475.9|43511.5|43491.5|43495.9|43475.9|5
1636336280000|2021-11-08 01:51:20|43494|43474|43494|43474|43494|43474|43494|43474|1
1636336290000|2021-11-08 01:51:30|43492.1|43472.1|43484|43464|43492.1|43472.1|43484|43464|4
1636336300000|2021-11-08 01:51:40|43483.4|43463.4|43484|43464|43484|43464|43481.5|43461.5|4
1636336310000|2021-11-08 01:51:50|43481.5|43461.5|43481.5|43461.5|43481.5|43461.5|43481.5|43461.5|0
1636336320000|2021-11-08 01:52:00|43484|43464|43466.5|43446.5|43484|43464|43466.5|43446.5|5
1636336330000|2021-11-08 01:52:10|43467.1|43447.1|43464|43444|43467.1|43447.1|43464|43444|1
1636336340000|2021-11-08 01:52:20|||||||||1
1636336350000|2021-11-08 01:52:30|43466.5|43446.5|43469.6|43449.6|43469.6|43449.6|43466.5|43446.5|12
1636336360000|2021-11-08 01:52:40|43467.1|43447.1|43469|43449|43469|43449|43467.1|43447.1|0
1636336370000|2021-11-08 01:52:50|43466.5|43446.5|43466.5|43446.5|43466.5|43446.5|43466.5|43446.5|2
1636336380000|2021-11-08 01:53:00|43464.6|43444.6|43439|43419|43464.6|43444.6|43439|43419|4
1636336390000|2021-11-08 01:53:10|43441.5|43421.5|43438.4|43418.4|43444|43424|43438.4|43418.4|15
1636336400000|2021-11-08 01:53:20|43434|43414|43449|43429|43449|43429|43429|43409|14
1636336410000|2021-11-08 01:53:30|43446.5|43426.5|43449|43429|43449|43429|43444|43424|2
1636336420000|2021-11-08 01:53:40|43452.1|43432.1|43474|43454|43474|43454|43452.1|43432.1|15
1636336430000|2021-11-08 01:53:50|||||||||1
1636336440000|2021-11-08 01:54:00|43471.5|43451.5|43461.5|43441.5|43471.5|43451.5|43461.5|43441.5|4
1636336450000|2021-11-08 01:54:10|43456.5|43436.5|43456.5|43436.5|43456.5|43436.5|43456.5|43436.5|0
1636336460000|2021-11-08 01:54:20|43455.9|43435.9|43454|43434|43455.9|43435.9|43454|43434|0
1636336470000|2021-11-08 01:54:30|43451.5|43431.5|43449.6|43429.6|43451.5|43431.5|43449.6|43429.6|2
1636336480000|2021-11-08 01:54:40|43454|43434|43452.1|43432.1|43454|43434|43452.1|43432.1|2
1636336490000|2021-11-08 01:54:50|||||||||2
1636336500000|2021-11-08 01:55:00|43454|43434|43454|43434|43454|43434|43454|43434|1
1636336510000|2021-11-08 01:55:10|43456.5|43436.5|43456.5|43436.5|43456.5|43436.5|43456.5|43436.5|1
1636336520000|2021-11-08 01:55:20|43459|43439|43459|43439|43459|43439|43459|43439|4
1636336530000|2021-11-08 01:55:30|43457.1|43437.1|43454|43434|43457.1|43437.1|43454|43434|2
1636336540000|2021-11-08 01:55:40|43456.5|43436.5|43459|43439|43459|43439|43456.5|43436.5|4
1636336550000|2021-11-08 01:55:50|43456.5|43436.5|43451.5|43431.5|43456.5|43436.5|43451.5|43431.5|7
1636336560000|2021-11-08 01:56:00|43446.5|43426.5|43446.5|43426.5|43446.5|43426.5|43446.5|43426.5|6
1636336570000|2021-11-08 01:56:10|43448.4|43428.4|43449|43429|43449|43429|43448.4|43428.4|2
1636336580000|2021-11-08 01:56:20|43445.1|43425.1|43449|43429|43449|43429|43444|43424|7
1636336600000|2021-11-08 01:56:40|43451.5|43431.5|43454|43434|43456.5|43436.5|43451.5|43431.5|5
1636336610000|2021-11-08 01:56:50|||||||||2
1636336620000|2021-11-08 01:57:00|43451.5|43431.5|43448.4|43428.4|43451.5|43431.5|43448.4|43428.4|3
1636336630000|2021-11-08 01:57:10|43444.6|43424.6|43446.5|43426.5|43446.5|43426.5|43443.4|43423.4|5
1636336640000|2021-11-08 01:57:20|43447.1|43427.1|43449|43429|43449|43429|43447.1|43427.1|0
1636336650000|2021-11-08 01:57:30|43451.5|43431.5|43454|43434|43454|43434|43451.5|43431.5|3
1636336660000|2021-11-08 01:57:40|43454.5|43434.5|43457|43437|43459|43439|43454.5|43434.5|7
1636336670000|2021-11-08 01:57:50|43454.5|43434.5|43454.5|43434.5|43454.5|43434.5|43454.5|43434.5|0
1636336680000|2021-11-08 01:58:00|43454|43434|43451.5|43431.5|43454|43434|43451.5|43431.5|2
1636336690000|2021-11-08 01:58:10|43449|43429|43449|43429|43449|43429|43449|43429|0
1636336700000|2021-11-08 01:58:20|43451.5|43431.5|43451.5|43431.5|43451.5|43431.5|43451.5|43431.5|3
1636336710000|2021-11-08 01:58:30|43453.4|43433.4|43461.5|43441.5|43461.5|43441.5|43453.4|43433.4|5
1636336720000|2021-11-08 01:58:40|43464|43444|43464|43444|43464|43444|43464|43444|10
1636336730000|2021-11-08 01:58:50|43461.5|43441.5|43462|43442|43462|43442|43459.5|43439.5|10
1636336740000|2021-11-08 01:59:00|43464|43444|43467|43447|43467|43447|43461.5|43441.5|13
1636336750000|2021-11-08 01:59:10|43468.4|43448.4|43464|43444|43468.4|43448.4|43464|43444|1
1636336760000|2021-11-08 01:59:20|43459.5|43439.5|43459.5|43439.5|43464|43444|43459.5|43439.5|1
1636336770000|2021-11-08 01:59:30|||||||||1
1636336780000|2021-11-08 01:59:40|43457.6|43437.6|43444|43424|43457.6|43437.6|43442|43422|1
1636336790000|2021-11-08 01:59:50|43443.4|43423.4|43434|43414|43443.4|43423.4|43434|43414|5
1636336800000|2021-11-08 02:00:00|43429|43409|43419|43399|43429|43409|43411.5|43391.5|24
1636336810000|2021-11-08 02:00:10|43421.5|43401.5|43447.6|43427.6|43447.6|43427.6|43421.5|43401.5|15
1636336820000|2021-11-08 02:00:20|43450.1|43430.1|43464|43444|43464|43444|43450.1|43430.1|2
1636336830000|2021-11-08 02:00:30|43465.9|43445.9|43471.5|43451.5|43471.5|43451.5|43465.9|43445.9|4
1636336840000|2021-11-08 02:00:40|43474|43454|43487|43467|43487|43467|43474|43454|5
1636336850000|2021-11-08 02:00:50|43484.5|43464.5|43487|43467|43487|43467|43484.5|43464.5|15
1636336860000|2021-11-08 02:01:00|43484.5|43464.5|43484|43464|43484.5|43464.5|43484|43464|4
1636336870000|2021-11-08 02:01:10|43483.4|43463.4|43479.5|43459.5|43483.4|43463.4|43479.5|43459.5|1
1636336880000|2021-11-08 02:01:20|43474.5|43454.5|43469|43449|43474.5|43454.5|43469|43449|4
1636336890000|2021-11-08 02:01:30|43466.5|43446.5|43464|43444|43466.5|43446.5|43464|43444|1
1636336900000|2021-11-08 02:01:40|43461.5|43441.5|43449|43429|43461.5|43441.5|43449|43429|9
1636336910000|2021-11-08 02:01:50|43454|43434|43454|43434|43454|43434|43449.5|43429.5|10
1636336920000|2021-11-08 02:02:00|43456.5|43436.5|43451.5|43431.5|43456.5|43436.5|43451.5|43431.5|9
1636336930000|2021-11-08 02:02:10|43452|43432|43449|43429|43452|43432|43449|43429|3
1636336940000|2021-11-08 02:02:20|43449.5|43429.5|43451.5|43431.5|43454|43434|43449.5|43429.5|5
1636336950000|2021-11-08 02:02:30|43449|43429|43448.4|43428.4|43449|43429|43448.4|43428.4|3
1636336960000|2021-11-08 02:02:40|43445.9|43425.9|43449|43429|43449|43429|43434|43414|13
1636336970000|2021-11-08 02:02:50|43451.5|43431.5|43454|43434|43454|43434|43451.5|43431.5|2
1636336990000|2021-11-08 02:03:10|43451.5|43431.5|43451.5|43431.5|43451.5|43431.5|43451.5|43431.5|5
1636337000000|2021-11-08 02:03:20|43443.4|43423.4|43441.5|43421.5|43443.4|43423.4|43441.5|43421.5|5
1636337010000|2021-11-08 02:03:30|43444|43424|43456.5|43436.5|43456.5|43436.5|43444|43424|17
1636337020000|2021-11-08 02:03:40|43458.4|43438.4|43458.4|43438.4|43458.4|43438.4|43458.4|43438.4|0
1636337040000|2021-11-08 02:04:00|43456.5|43436.5|43466.5|43446.5|43466.5|43446.5|43456.5|43436.5|10
1636337050000|2021-11-08 02:04:10|43469|43449|43487|43467|43487|43467|43469|43449|2
1636337060000|2021-11-08 02:04:20|43496.5|43476.5|43496.5|43476.5|43496.5|43476.5|43496.5|43476.5|1
1636337070000|2021-11-08 02:04:30|43499|43479|43486.5|43466.5|43499|43479|43486.5|43466.5|13
1636337080000|2021-11-08 02:04:40|43481.5|43461.5|43484|43464|43484|43464|43481.5|43461.5|4
1636337090000|2021-11-08 02:04:50|43482|43462|43476.5|43456.5|43482|43462|43476.5|43456.5|4
1636337100000|2021-11-08 02:05:00|43471.5|43451.5|43460.9|43440.9|43471.5|43451.5|43460.9|43440.9|6
1636337110000|2021-11-08 02:05:10|43459|43439|43465.9|43445.9|43465.9|43445.9|43458.4|43438.4|10
1636337120000|2021-11-08 02:05:20|43464|43444|43469|43449|43469|43449|43464|43444|5
1636337130000|2021-11-08 02:05:30|43471.5|43451.5|43477|43457|43481.5|43461.5|43471.5|43451.5|6
1636337140000|2021-11-08 02:05:40|43479|43459|43479|43459|43479|43459|43479|43459|6
1636337150000|2021-11-08 02:05:50|43476.5|43456.5|43461.5|43441.5|43479|43459|43461.5|43441.5|4
1636337160000|2021-11-08 02:06:00|43460.9|43440.9|43449|43429|43460.9|43440.9|43449|43429|1
1636337170000|2021-11-08 02:06:10|43450.9|43430.9|43457.6|43437.6|43457.6|43437.6|43450.9|43430.9|31
1636337180000|2021-11-08 02:06:20|||||||||2
1636337190000|2021-11-08 02:06:30|43458.2|43438.2|43457.6|43437.6|43458.2|43438.2|43457.6|43437.6|0
1636337220000|2021-11-08 02:07:00|43455.7|43435.7|43450.1|43430.1|43455.7|43435.7|43440.1|43420.1|17
1636337230000|2021-11-08 02:07:10|||||||||1
1636337250000|2021-11-08 02:07:30|43450.7|43430.7|43465.1|43445.1|43465.1|43445.1|43450.7|43430.7|4
1636337260000|2021-11-08 02:07:40|43467.6|43447.6|43470.1|43450.1|43470.1|43450.1|43467.6|43447.6|2
1636337270000|2021-11-08 02:07:50|||||||||1
1636337280000|2021-11-08 02:08:00|43475.1|43455.1|43477.6|43457.6|43477.6|43457.6|43475.1|43455.1|3
1636337290000|2021-11-08 02:08:10|43480.1|43460.1|43484.5|43464.5|43484.5|43464.5|43480.1|43460.1|8
1636337300000|2021-11-08 02:08:20|43482|43462|43482|43462|43482|43462|43482|43462|7
1636337310000|2021-11-08 02:08:30|43484|43464|43487.6|43467.6|43487.6|43467.6|43484|43464|3
1636337320000|2021-11-08 02:08:40|43490.1|43470.1|43490.1|43470.1|43490.1|43470.1|43487.6|43467.6|4
1636337330000|2021-11-08 02:08:50|43485.7|43465.7|43487.6|43467.6|43490.1|43470.1|43485.7|43465.7|15
1636337340000|2021-11-08 02:09:00|43485.7|43465.7|43487.6|43467.6|43490.1|43470.1|43485.7|43465.7|3
1636337350000|2021-11-08 02:09:10|43487|43467|43480.1|43460.1|43490.1|43470.1|43477.6|43457.6|7
1636337360000|2021-11-08 02:09:20|43477.6|43457.6|43465.1|43445.1|43477.6|43457.6|43465.1|43445.1|10
1636337370000|2021-11-08 02:09:30|||||||||2
1636337380000|2021-11-08 02:09:40|43475.1|43455.1|43477.6|43457.6|43480.1|43460.1|43475.1|43455.1|7
1636337400000|2021-11-08 02:10:00|43475.1|43455.1|43465.1|43445.1|43475.1|43455.1|43465.1|43445.1|8
1636337410000|2021-11-08 02:10:10|43467|43447|43467.6|43447.6|43472.6|43452.6|43465.1|43445.1|6
1636337430000|2021-11-08 02:10:30|43465.7|43445.7|43465.7|43445.7|43465.7|43445.7|43465.7|43445.7|1
1636337450000|2021-11-08 02:10:50|43470.1|43450.1|43470.1|43450.1|43470.1|43450.1|43470.1|43450.1|3
1636337460000|2021-11-08 02:11:00|43475.1|43455.1|43476.2|43456.2|43476.2|43456.2|43475.1|43455.1|7
1636337470000|2021-11-08 02:11:10|43480.1|43460.1|43485.7|43465.7|43485.7|43465.7|43480.1|43460.1|2
1636337480000|2021-11-08 02:11:20|43482.6|43462.6|43482.6|43462.6|43482.6|43462.6|43482.6|43462.6|2
1636337490000|2021-11-08 02:11:30|43480.1|43460.1|43479.5|43459.5|43480.1|43460.1|43477|43457|2
1636337500000|2021-11-08 02:11:40|43480.1|43460.1|43477|43457|43480.1|43460.1|43477|43457|0
1636337510000|2021-11-08 02:11:50|43477.6|43457.6|43477.6|43457.6|43477.6|43457.6|43477.6|43457.6|0
1636337530000|2021-11-08 02:12:10|43479.5|43459.5|43475.1|43455.1|43479.5|43459.5|43475.1|43455.1|4
1636337540000|2021-11-08 02:12:20|43474.5|43454.5|43474.5|43454.5|43474.5|43454.5|43474.5|43454.5|2
1636337550000|2021-11-08 02:12:30|43475.1|43455.1|43475.1|43455.1|43475.1|43455.1|43475.1|43455.1|20
1636337560000|2021-11-08 02:12:40|||||||||2
1636337580000|2021-11-08 02:13:00|43479|43459|43489.5|43469.5|43489.5|43469.5|43479|43459|10
1636337590000|2021-11-08 02:13:10|43487.6|43467.6|43480.1|43460.1|43487.6|43467.6|43480.1|43460.1|7
1636337600000|2021-11-08 02:13:20|43477.6|43457.6|43472.6|43452.6|43477.6|43457.6|43450.1|43430.1|42
1636337610000|2021-11-08 02:13:30|43475.1|43455.1|43488.2|43468.2|43488.2|43468.2|43475.1|43455.1|8
1636337620000|2021-11-08 02:13:40|43487.6|43467.6|43484.5|43464.5|43487.6|43467.6|43484.5|43464.5|6
1636337630000|2021-11-08 02:13:50|43490.1|43470.1|43490.1|43470.1|43490.1|43470.1|43490.1|43470.1|2
1636337640000|2021-11-08 02:14:00|43487.6|43467.6|43492.6|43472.6|43492.6|43472.6|43487.6|43467.6|7
1636337650000|2021-11-08 02:14:10|43495.1|43475.1|43502.6|43482.6|43502.6|43482.6|43495.1|43475.1|5
1636337660000|2021-11-08 02:14:20|43503.2|43483.2|43505.1|43485.1|43507|43487|43503.2|43483.2|8
1636337670000|2021-11-08 02:14:30|43505.7|43485.7|43505.7|43485.7|43505.7|43485.7|43505.7|43485.7|2
1636337680000|2021-11-08 02:14:40|43515.1|43495.1|43515.1|43495.1|43515.1|43495.1|43515.1|43495.1|4
1636337690000|2021-11-08 02:14:50|43517|43497|43509.5|43489.5|43517|43497|43509.5|43489.5|6
1636337700000|2021-11-08 02:15:00|43507.6|43487.6|43495.1|43475.1|43507.6|43487.6|43495.1|43475.1|7
1636337710000|2021-11-08 02:15:10|||||||||1
1636337730000|2021-11-08 02:15:30|43495.7|43475.7|43512.6|43492.6|43512.6|43492.6|43495.7|43475.7|4
1636337740000|2021-11-08 02:15:40|43513.2|43493.2|43520.7|43500.7|43520.7|43500.7|43513.2|43493.2|0
1636337750000|2021-11-08 02:15:50|43518.7|43498.7|43512|43492|43518.7|43498.7|43512|43492|9
1636337760000|2021-11-08 02:16:00|43512.6|43492.6|43512.6|43492.6|43512.6|43492.6|43512.6|43492.6|3
1636337770000|2021-11-08 02:16:10|43510.7|43490.7|43510.1|43490.1|43510.7|43490.7|43510.1|43490.1|2
1636337780000|2021-11-08 02:16:20|43508.2|43488.2|43508.2|43488.2|43508.2|43488.2|43508.2|43488.2|1
1636337790000|2021-11-08 02:16:30|43510.1|43490.1|43515.1|43495.1|43515.1|43495.1|43510.1|43490.1|3
1636337800000|2021-11-08 02:16:40|43517.6|43497.6|43518.7|43498.7|43518.7|43498.7|43517.6|43497.6|1
1636337810000|2021-11-08 02:16:50|43521.2|43501.2|43521.2|43501.2|43521.2|43501.2|43521.2|43501.2|0
1636337820000|2021-11-08 02:17:00|43521.8|43501.8|43528.2|43508.2|43528.2|43508.2|43521.8|43501.8|10
1636337830000|2021-11-08 02:17:10|43526.2|43506.2|43527|43507|43527|43507|43524.5|43504.5|7
1636337840000|2021-11-08 02:17:20|43527.6|43507.6|43522.6|43502.6|43527.6|43507.6|43522.6|43502.6|4
1636337850000|2021-11-08 02:17:30|43517.6|43497.6|43517.6|43497.6|43517.6|43497.6|43517.6|43497.6|1
1636337860000|2021-11-08 02:17:40|43519.5|43499.5|43519.5|43499.5|43520.1|43500.1|43517.6|43497.6|7
1636337880000|2021-11-08 02:18:00|43520.1|43500.1|43519.5|43499.5|43520.1|43500.1|43519.5|43499.5|3
1636337900000|2021-11-08 02:18:20|43520.1|43500.1|43519.5|43499.5|43520.1|43500.1|43519.5|43499.5|0
1636337910000|2021-11-08 02:18:30|43517.6|43497.6|43515.1|43495.1|43517.6|43497.6|43515.1|43495.1|0
1636337920000|2021-11-08 02:18:40|43517.6|43497.6|43515.1|43495.1|43517.6|43497.6|43515.1|43495.1|2
1636337940000|2021-11-08 02:19:00|||||||||3
1636337970000|2021-11-08 02:19:30|43517.6|43497.6|43515.1|43495.1|43517.6|43497.6|43515.1|43495.1|1
1636338000000|2021-11-08 02:20:00|43512.6|43492.6|43512.6|43492.6|43512.6|43492.6|43512.6|43492.6|1
1636338010000|2021-11-08 02:20:10|43514.5|43494.5|43515.1|43495.1|43515.1|43495.1|43514.5|43494.5|1
1636338020000|2021-11-08 02:20:20|||||||||1
1636338040000|2021-11-08 02:20:40|43513.2|43493.2|43513.2|43493.2|43513.2|43493.2|43513.2|43493.2|0
1636338060000|2021-11-08 02:21:00|43512.6|43492.6|43513.2|43493.2|43513.2|43493.2|43512.6|43492.6|1
1636338090000|2021-11-08 02:21:30|43512.6|43492.6|43512.6|43492.6|43512.6|43492.6|43512.6|43492.6|0
1636338100000|2021-11-08 02:21:40|43507.6|43487.6|43507.6|43487.6|43507.6|43487.6|43507.6|43487.6|11
1636338120000|2021-11-08 02:22:00|43505.1|43485.1|43495.7|43475.7|43505.1|43485.1|43495.1|43475.1|9
1636338130000|2021-11-08 02:22:10|43495.1|43475.1|43497.6|43477.6|43497.6|43477.6|43495.1|43475.1|2
1636338200000|2021-11-08 02:23:20|43499.5|43479.5|43499.5|43479.5|43499.5|43479.5|43499.5|43479.5|0
1636338230000|2021-11-08 02:23:50|43497.6|43477.6|43497.6|43477.6|43497.6|43477.6|43497.6|43477.6|1
1636338240000|2021-11-08 02:24:00|||||||||2
1636338250000|2021-11-08 02:24:10|43499.5|43479.5|43500.1|43480.1|43500.1|43480.1|43499.5|43479.5|2
1636338260000|2021-11-08 02:24:20|43502|43482|43502|43482|43503.9|43483.9|43502|43482|0
1636338270000|2021-11-08 02:24:30|43503.9|43483.9|43503.9|43483.9|43503.9|43483.9|43503.9|43483.9|0
1636338280000|2021-11-08 02:24:40|43502|43482|43500.1|43480.1|43502|43482|43500.1|43480.1|0
1636338290000|2021-11-08 02:24:50|43502|43482|43502|43482|43502|43482|43502|43482|0
1636338300000|2021-11-08 02:25:00|43503.9|43483.9|43500.1|43480.1|43503.9|43483.9|43500.1|43480.1|0
1636338310000|2021-11-08 02:25:10|43500.6|43480.6|43505.1|43485.1|43505.1|43485.1|43500.6|43480.6|1
1636338330000|2021-11-08 02:25:30|43504.5|43484.5|43502.6|43482.6|43504.5|43484.5|43502.6|43482.6|0
1636338350000|2021-11-08 02:25:50|43504.5|43484.5|43507.6|43487.6|43507.6|43487.6|43504.5|43484.5|2
1636338370000|2021-11-08 02:26:10|||||||||2
1636338410000|2021-11-08 02:26:50|43510.1|43490.1|43510.1|43490.1|43510.1|43490.1|43510.1|43490.1|0
1636338420000|2021-11-08 02:27:00|43509.5|43489.5|43507.6|43487.6|43509.5|43489.5|43507.6|43487.6|1
1636338460000|2021-11-08 02:27:40|43509.5|43489.5|43509.5|43489.5|43509.5|43489.5|43509.5|43489.5|0
1636338470000|2021-11-08 02:27:50|43510.1|43490.1|43515.6|43495.6|43515.6|43495.6|43510.1|43490.1|2
1636338480000|2021-11-08 02:28:00|||||||||1
1636338490000|2021-11-08 02:28:10|||||||||1
1636338500000|2021-11-08 02:28:20|43518.1|43498.1|43518.1|43498.1|43518.1|43498.1|43518.1|43498.1|2
1636338530000|2021-11-08 02:28:50|||||||||1
1636338540000|2021-11-08 02:29:00|||||||||1
1636338560000|2021-11-08 02:29:20|43515.6|43495.6|43515.6|43495.6|43515.6|43495.6|43515.6|43495.6|2
1636338570000|2021-11-08 02:29:30|43513.7|43493.7|43511.8|43491.8|43513.7|43493.7|43511.8|43491.8|1
1636338590000|2021-11-08 02:29:50|43513.7|43493.7|43510.6|43490.6|43513.7|43493.7|43510.6|43490.6|0
1636338600000|2021-11-08 02:30:00|43515.6|43495.6|43510.1|43490.1|43523.1|43503.1|43505.1|43485.1|23
1636338610000|2021-11-08 02:30:10|43509.5|43489.5|43515.1|43495.1|43515.1|43495.1|43503.1|43483.1|8
1636338620000|2021-11-08 02:30:20|43515.6|43495.6|43533.7|43513.7|43533.7|43513.7|43515.6|43495.6|10
1636338630000|2021-11-08 02:30:30|43538.7|43518.7|43538.1|43518.1|43539.3|43519.3|43538.1|43518.1|9
1636338640000|2021-11-08 02:30:40|43530.6|43510.6|43529.3|43509.3|43531.2|43511.2|43528.1|43508.1|13
1636338650000|2021-11-08 02:30:50|43531.2|43511.2|43533.7|43513.7|43533.7|43513.7|43531.2|43511.2|4
1636338660000|2021-11-08 02:31:00|43531.2|43511.2|43528.1|43508.1|43531.2|43511.2|43526.2|43506.2|3
1636338670000|2021-11-08 02:31:10|43528.7|43508.7|43528.7|43508.7|43528.7|43508.7|43528.7|43508.7|1
1636338680000|2021-11-08 02:31:20|43530.6|43510.6|43528.7|43508.7|43533.7|43513.7|43528.7|43508.7|10
1636338690000|2021-11-08 02:31:30|43526.2|43506.2|43509.5|43489.5|43526.2|43506.2|43509.5|43489.5|6
1636338700000|2021-11-08 02:31:40|43507|43487|43506.2|43486.2|43507|43487|43501.2|43481.2|3
1636338710000|2021-11-08 02:31:50|43508.7|43488.7|43490.6|43470.6|43508.7|43488.7|43490.6|43470.6|7
1636338720000|2021-11-08 02:32:00|43490.1|43470.1|43468.7|43448.7|43490.6|43470.6|43466.2|43446.2|16
1636338730000|2021-11-08 02:32:10|43471.2|43451.2|43471.2|43451.2|43471.2|43451.2|43468.7|43448.7|2
1636338740000|2021-11-08 02:32:20|43470.6|43450.6|43471.2|43451.2|43471.2|43451.2|43470.6|43450.6|3
1636338750000|2021-11-08 02:32:30|43476.2|43456.2|43473.1|43453.1|43481.2|43461.2|43473.1|43453.1|8
1636338760000|2021-11-08 02:32:40|43471.2|43451.2|43471.2|43451.2|43471.2|43451.2|43471.2|43451.2|0
1636338770000|2021-11-08 02:32:50|43473.7|43453.7|43481.2|43461.2|43483.7|43463.7|43473.7|43453.7|5
1636338780000|2021-11-08 02:33:00|43481.8|43461.8|43476.2|43456.2|43481.8|43461.8|43476.2|43456.2|5
1636338790000|2021-11-08 02:33:10|43481.2|43461.2|43484.3|43464.3|43484.3|43464.3|43481.2|43461.2|5
1636338800000|2021-11-08 02:33:20|43486.2|43466.2|43486.2|43466.2|43486.2|43466.2|43486.2|43466.2|0
1636338810000|2021-11-08 02:33:30|43494.3|43474.3|43494.3|43474.3|43494.3|43474.3|43494.3|43474.3|7
1636338830000|2021-11-08 02:33:50|43498.1|43478.1|43511.2|43491.2|43511.2|43491.2|43498.1|43478.1|6
1636338840000|2021-11-08 02:34:00|43513.1|43493.1|43511.8|43491.8|43513.7|43493.7|43511.2|43491.2|9
1636338850000|2021-11-08 02:34:10|43511.2|43491.2|43523.7|43503.7|43525.6|43505.6|43511.2|43491.2|5
1636338860000|2021-11-08 02:34:20|43526.2|43506.2|43526.2|43506.2|43526.2|43506.2|43526.2|43506.2|1
1636338870000|2021-11-08 02:34:30|43521.8|43501.8|43521.2|43501.2|43521.8|43501.8|43521.2|43501.2|2
1636338890000|2021-11-08 02:34:50|43523.7|43503.7|43523.7|43503.7|43523.7|43503.7|43521.8|43501.8|1
1636338900000|2021-11-08 02:35:00|43523.1|43503.1|43516.2|43496.2|43523.1|43503.1|43514.3|43494.3|6
1636338910000|2021-11-08 02:35:10|43511.2|43491.2|43506.2|43486.2|43511.2|43491.2|43506.2|43486.2|4
1636338920000|2021-11-08 02:35:20|43511.2|43491.2|43521.2|43501.2|43521.2|43501.2|43511.2|43491.2|4
1636338930000|2021-11-08 02:35:30|43518.7|43498.7|43523.7|43503.7|43523.7|43503.7|43518.7|43498.7|3
1636338940000|2021-11-08 02:35:40|43528.7|43508.7|43526.2|43506.2|43528.7|43508.7|43526.2|43506.2|3
1636338950000|2021-11-08 02:35:50|43523.7|43503.7|43523.7|43503.7|43523.7|43503.7|43523.7|43503.7|0
1636338960000|2021-11-08 02:36:00|43526.2|43506.2|43551.8|43531.8|43551.8|43531.8|43526.2|43506.2|16
1636338970000|2021-11-08 02:36:10|43553.7|43533.7|43543.7|43523.7|43553.7|43533.7|43543.7|43523.7|2
1636338980000|2021-11-08 02:36:20|43542.6|43522.6|43542.6|43522.6|43542.6|43522.6|43542.6|43522.6|2
1636339000000|2021-11-08 02:36:40|43540.6|43520.6|43524.8|43504.8|43540.6|43520.6|43524.8|43504.8|6
1636339010000|2021-11-08 02:36:50|43524.3|43504.3|43516.2|43496.2|43524.3|43504.3|43514.3|43494.3|8
1636339020000|2021-11-08 02:37:00|43518.7|43498.7|43513.7|43493.7|43518.7|43498.7|43513.7|43493.7|2
1636339030000|2021-11-08 02:37:10|43516.2|43496.2|43516.2|43496.2|43516.2|43496.2|43516.2|43496.2|0
1636339040000|2021-11-08 02:37:20|43524.3|43504.3|43524.3|43504.3|43524.3|43504.3|43524.3|43504.3|1
1636339050000|2021-11-08 02:37:30|43526.8|43506.8|43526.8|43506.8|43526.8|43506.8|43526.8|43506.8|1
1636339060000|2021-11-08 02:37:40|43526.2|43506.2|43511.8|43491.8|43526.2|43506.2|43511.8|43491.8|4
1636339070000|2021-11-08 02:37:50|43513.7|43493.7|43511.8|43491.8|43513.7|43493.7|43511.8|43491.8|0
1636339090000|2021-11-08 02:38:10|43514.3|43494.3|43523.7|43503.7|43523.7|43503.7|43514.3|43494.3|2
1636339100000|2021-11-08 02:38:20|43526.8|43506.8|43536.2|43516.2|43536.2|43516.2|43526.8|43506.8|2
1636339110000|2021-11-08 02:38:30|43536.8|43516.8|43543.7|43523.7|43543.7|43523.7|43536.8|43516.8|3
1636339120000|2021-11-08 02:38:40|43546.2|43526.2|43546.2|43526.2|43546.2|43526.2|43546.2|43526.2|1
1636339130000|2021-11-08 02:38:50|43551.2|43531.2|43551.2|43531.2|43551.2|43531.2|43551.2|43531.2|4
1636339140000|2021-11-08 02:39:00|43548.7|43528.7|43546.2|43526.2|43551.2|43531.2|43546.2|43526.2|16
1636339150000|2021-11-08 02:39:10|43543.7|43523.7|43540.6|43520.6|43543.7|43523.7|43540.6|43520.6|11
1636339160000|2021-11-08 02:39:20|43541.2|43521.2|43546.2|43526.2|43546.2|43526.2|43541.2|43521.2|3
1636339170000|2021-11-08 02:39:30|43544.3|43524.3|43546.2|43526.2|43546.2|43526.2|43544.3|43524.3|1
1636339180000|2021-11-08 02:39:40|43548.7|43528.7|43548.7|43528.7|43548.7|43528.7|43548.7|43528.7|1
1636339190000|2021-11-08 02:39:50|43551.2|43531.2|43553.1|43533.1|43553.1|43533.1|43551.2|43531.2|1
1636339200000|2021-11-08 02:40:00|43555.1|43535.1|43553.1|43533.1|43555.1|43535.1|43553.1|43533.1|2
1636339210000|2021-11-08 02:40:10|43555.1|43535.1|43555.1|43535.1|43555.1|43535.1|43555.1|43535.1|0
1636339220000|2021-11-08 02:40:20|43553.1|43533.1|43553.1|43533.1|43553.1|43533.1|43553.1|43533.1|0
1636339230000|2021-11-08 02:40:30|43551.2|43531.2|43551.2|43531.2|43551.2|43531.2|43551.2|43531.2|0
1636339240000|2021-11-08 02:40:40|43548.1|43528.1|43546.2|43526.2|43548.1|43528.1|43546.2|43526.2|4
1636339250000|2021-11-08 02:40:50|43543.7|43523.7|43536.2|43516.2|43543.7|43523.7|43536.2|43516.2|2
1636339260000|2021-11-08 02:41:00|43533.7|43513.7|43528.7|43508.7|43533.7|43513.7|43528.7|43508.7|2
1636339270000|2021-11-08 02:41:10|43526.8|43506.8|43524.3|43504.3|43526.8|43506.8|43524.3|43504.3|0
1636339280000|2021-11-08 02:41:20|43522.3|43502.3|43521.2|43501.2|43522.3|43502.3|43521.2|43501.2|0
1636339290000|2021-11-08 02:41:30|||||||||1
1636339300000|2021-11-08 02:41:40|43521.8|43501.8|43523.7|43503.7|43523.7|43503.7|43521.8|43501.8|1
1636339330000|2021-11-08 02:42:10|43524.3|43504.3|43526.8|43506.8|43526.8|43506.8|43524.3|43504.3|3
1636339340000|2021-11-08 02:42:20|43531.2|43511.2|43538.7|43518.7|43538.7|43518.7|43531.2|43511.2|5
1636339350000|2021-11-08 02:42:30|43541.2|43521.2|43538.7|43518.7|43541.2|43521.2|43538.7|43518.7|2
1636339360000|2021-11-08 02:42:40|43541.2|43521.2|43546.2|43526.2|43546.2|43526.2|43541.2|43521.2|1
1636339370000|2021-11-08 02:42:50|43544.3|43524.3|43546.2|43526.2|43546.2|43526.2|43544.3|43524.3|7
1636339380000|2021-11-08 02:43:00|43544.3|43524.3|43546.2|43526.2|43546.2|43526.2|43544.3|43524.3|0
1636339390000|2021-11-08 02:43:10|||||||||1
1636339430000|2021-11-08 02:43:50|43545.6|43525.6|43545.6|43525.6|43545.6|43525.6|43545.6|43525.6|1
1636339440000|2021-11-08 02:44:00|43543.1|43523.1|43536.8|43516.8|43543.1|43523.1|43536.8|43516.8|2
1636339450000|2021-11-08 02:44:10|43534.8|43514.8|43531.2|43511.2|43534.8|43514.8|43531.2|43511.2|1
1636339460000|2021-11-08 02:44:20|||||||||4
1636339470000|2021-11-08 02:44:30|43530.6|43510.6|43531.8|43511.8|43531.8|43511.8|43528.7|43508.7|1
1636339480000|2021-11-08 02:44:40|43533.7|43513.7|43531.8|43511.8|43533.7|43513.7|43531.8|43511.8|0
1636339490000|2021-11-08 02:44:50|43533.7|43513.7|43531.8|43511.8|43533.7|43513.7|43531.8|43511.8|0
1636339510000|2021-11-08 02:45:10|43531.2|43511.2|43531.2|43511.2|43531.2|43511.2|43531.2|43511.2|0
1636339540000|2021-11-08 02:45:40|43528.7|43508.7|43528.7|43508.7|43528.7|43508.7|43528.7|43508.7|3
1636339550000|2021-11-08 02:45:50|43526.8|43506.8|43523.7|43503.7|43526.8|43506.8|43523.7|43503.7|1
1636339560000|2021-11-08 02:46:00|43521.8|43501.8|43538.7|43518.7|43538.7|43518.7|43521.8|43501.8|6
1636339570000|2021-11-08 02:46:10|43539.8|43519.8|43539.8|43519.8|43539.8|43519.8|43539.8|43519.8|3
1636339580000|2021-11-08 02:46:20|43542.3|43522.3|43542.3|43522.3|43542.3|43522.3|43542.3|43522.3|0
1636339590000|2021-11-08 02:46:30|43544.8|43524.8|43549.3|43529.3|43549.3|43529.3|43544.8|43524.8|3
1636339600000|2021-11-08 02:46:40|43551.2|43531.2|43551.2|43531.2|43551.2|43531.2|43551.2|43531.2|3
1636339610000|2021-11-08 02:46:50|43545.6|43525.6|43541.2|43521.2|43545.6|43525.6|43541.2|43521.2|3
1636339620000|2021-11-08 02:47:00|43538.1|43518.1|43523.7|43503.7|43538.1|43518.1|43523.7|43503.7|6
1636339630000|2021-11-08 02:47:10|43524.2|43504.2|43526.2|43506.2|43526.2|43506.2|43523.7|43503.7|0
1636339640000|2021-11-08 02:47:20|43525.6|43505.6|43521.2|43501.2|43526.2|43506.2|43521.2|43501.2|0
1636339650000|2021-11-08 02:47:30|43526.2|43506.2|43526.2|43506.2|43526.7|43506.7|43526.2|43506.2|2
1636339660000|2021-11-08 02:47:40|43528.7|43508.7|43526.2|43506.2|43528.7|43508.7|43526.2|43506.2|1
1636339670000|2021-11-08 02:47:50|43528.7|43508.7|43528.7|43508.7|43528.7|43508.7|43528.7|43508.7|1
1636339680000|2021-11-08 02:48:00|43529.2|43509.2|43533.7|43513.7|43533.7|43513.7|43529.2|43509.2|2
1636339690000|2021-11-08 02:48:10|43531.7|43511.7|43526.7|43506.7|43531.7|43511.7|43526.7|43506.7|4
1636339700000|2021-11-08 02:48:20|43527.3|43507.3|43526.7|43506.7|43527.3|43507.3|43526.7|43506.7|1
1636339710000|2021-11-08 02:48:30|43527.3|43507.3|43527.3|43507.3|43527.3|43507.3|43527.3|43507.3|0
1636339720000|2021-11-08 02:48:40|43526.7|43506.7|43526.7|43506.7|43526.7|43506.7|43526.7|43506.7|1
1636339730000|2021-11-08 02:48:50|43526.2|43506.2|43524.2|43504.2|43526.2|43506.2|43524.2|43504.2|1
1636339740000|2021-11-08 02:49:00|43521.7|43501.7|43526.2|43506.2|43526.2|43506.2|43521.7|43501.7|2
1636339760000|2021-11-08 02:49:20|43526.7|43506.7|43526.7|43506.7|43526.7|43506.7|43526.7|43506.7|0
1636339770000|2021-11-08 02:49:30|43526.2|43506.2|43518.7|43498.7|43526.2|43506.2|43518.7|43498.7|1
1636339780000|2021-11-08 02:49:40|43521.2|43501.2|43518.7|43498.7|43523.7|43503.7|43518.7|43498.7|1
1636339790000|2021-11-08 02:49:50|43515.6|43495.6|43511.7|43491.7|43515.6|43495.6|43511.7|43491.7|2
1636339800000|2021-11-08 02:50:00|43509.8|43489.8|43493.7|43473.7|43509.8|43489.8|43493.7|43473.7|3
1636339810000|2021-11-08 02:50:10|43491.7|43471.7|43485.6|43465.6|43491.7|43471.7|43485.6|43465.6|3
1636339820000|2021-11-08 02:50:20|43483.1|43463.1|43482.5|43462.5|43485.6|43465.6|43482.5|43462.5|4
1636339830000|2021-11-08 02:50:30|43480|43460|43477.5|43457.5|43480|43460|43477.5|43457.5|3
1636339840000|2021-11-08 02:50:40|43477|43457|43475|43455|43477|43457|43472.5|43452.5|0
1636339850000|2021-11-08 02:50:50|43478.1|43458.1|43482.5|43462.5|43482.5|43462.5|43478.1|43458.1|3
1636339870000|2021-11-08 02:51:10|||||||||1
1636339880000|2021-11-08 02:51:20|43483.1|43463.1|43490|43470|43490|43470|43483.1|43463.1|0
1636339890000|2021-11-08 02:51:30|43492.5|43472.5|43492.5|43472.5|43492.5|43472.5|43490|43470|1
1636339900000|2021-11-08 02:51:40|43490.6|43470.6|43495|43475|43495|43475|43490|43470|5
1636339910000|2021-11-08 02:51:50|43497.5|43477.5|43497.5|43477.5|43497.5|43477.5|43497.5|43477.5|1
1636339920000|2021-11-08 02:52:00|43503.1|43483.1|43505|43485|43505|43485|43503.1|43483.1|3
1636339930000|2021-11-08 02:52:10|43500.6|43480.6|43500.6|43480.6|43500.6|43480.6|43500.6|43480.6|3
1636339940000|2021-11-08 02:52:20|43498.9|43478.9|43495|43475|43498.9|43478.9|43495|43475|3
1636339950000|2021-11-08 02:52:30|43494.5|43474.5|43475|43455|43494.5|43474.5|43475|43455|5
1636339960000|2021-11-08 02:52:40|43477.5|43457.5|43480|43460|43480|43460|43477.5|43457.5|10
1636339970000|2021-11-08 02:52:50|43479.5|43459.5|43480|43460|43480|43460|43475|43455|2
1636339980000|2021-11-08 02:53:00|43477.5|43457.5|43477.5|43457.5|43477.5|43457.5|43477.5|43457.5|7
1636339990000|2021-11-08 02:53:10|43475|43455|43475|43455|43475|43455|43475|43455|1
1636340000000|2021-11-08 02:53:20|43475.6|43455.6|43482.5|43462.5|43482.5|43462.5|43475.6|43455.6|5
1636340020000|2021-11-08 02:53:40|43484.5|43464.5|43500.6|43480.6|43500.6|43480.6|43484.5|43464.5|6
1636340040000|2021-11-08 02:54:00|43500|43480|43495|43475|43500|43480|43495|43475|9
1636340050000|2021-11-08 02:54:10|43495.6|43475.6|43500|43480|43500|43480|43495.6|43475.6|0
1636340060000|2021-11-08 02:54:20|43500.6|43480.6|43502.5|43482.5|43503.1|43483.1|43500.6|43480.6|4
1636340070000|2021-11-08 02:54:30|43497.5|43477.5|43495|43475|43500|43480|43495|43475|0
1636340080000|2021-11-08 02:54:40|43495.6|43475.6|43497.5|43477.5|43497.5|43477.5|43495.6|43475.6|0
1636340100000|2021-11-08 02:55:00|43497|43477|43500|43480|43500|43480|43495|43475|0
1636340110000|2021-11-08 02:55:10|43502|43482|43502|43482|43502|43482|43502|43482|5
1636340120000|2021-11-08 02:55:20|43502.5|43482.5|43503.1|43483.1|43503.1|43483.1|43500.6|43480.6|0
1636340130000|2021-11-08 02:55:30|43502.5|43482.5|43500|43480|43502.5|43482.5|43500|43480|4
1636340140000|2021-11-08 02:55:40|43497.5|43477.5|43495|43475|43497.5|43477.5|43495|43475|1
1636340150000|2021-11-08 02:55:50|43492.5|43472.5|43485|43465|43492.5|43472.5|43485|43465|4
1636340160000|2021-11-08 02:56:00|43483.1|43463.1|43485|43465|43485|43465|43480.6|43460.6|7
1636340180000|2021-11-08 02:56:20|43488.1|43468.1|43492.5|43472.5|43492.5|43472.5|43488.1|43468.1|2
1636340190000|2021-11-08 02:56:30|43495|43475|43495|43475|43495|43475|43494.5|43474.5|2
1636340200000|2021-11-08 02:56:40|43498.1|43478.1|43500|43480|43500|43480|43498.1|43478.1|3
1636340210000|2021-11-08 02:56:50|43500.6|43480.6|43490|43470|43500.6|43480.6|43490|43470|3
1636340220000|2021-11-08 02:57:00|43489.5|43469.5|43485.6|43465.6|43489.5|43469.5|43485|43465|4
1636340230000|2021-11-08 02:57:10|43487.5|43467.5|43487.5|43467.5|43487.5|43467.5|43487.5|43467.5|0
1636340240000|2021-11-08 02:57:20|43485.6|43465.6|43490|43470|43490|43470|43485.6|43465.6|2
1636340250000|2021-11-08 02:57:30|43497|43477|43500|43480|43502|43482|43497|43477|5
1636340260000|2021-11-08 02:57:40|43505|43485|43505|43485|43505|43485|43505|43485|2
1636340270000|2021-11-08 02:57:50|43508.1|43488.1|43508.1|43488.1|43508.1|43488.1|43508.1|43488.1|4
1636340280000|2021-11-08 02:58:00|43508.7|43488.7|43513.7|43493.7|43513.7|43493.7|43508.7|43488.7|2
1636340300000|2021-11-08 02:58:20|||||||||2
1636340310000|2021-11-08 02:58:30|43511.2|43491.2|43508.7|43488.7|43511.2|43491.2|43508.7|43488.7|1
1636340320000|2021-11-08 02:58:40|43512.5|43492.5|43515|43495|43515|43495|43512.5|43492.5|6
1636340340000|2021-11-08 02:59:00|||||||||1
1636340360000|2021-11-08 02:59:20|43517.5|43497.5|43525.4|43505.4|43525.4|43505.4|43517.5|43497.5|20
1636340370000|2021-11-08 02:59:30|43524.8|43504.8|43527.3|43507.3|43527.3|43507.3|43524.8|43504.8|1
1636340390000|2021-11-08 02:59:50|43525.4|43505.4|43527.3|43507.3|43527.3|43507.3|43525.4|43505.4|0
1636340400000|2021-11-08 03:00:00|43525.4|43505.4|43525.4|43505.4|43525.4|43505.4|43525.4|43505.4|1
1636340410000|2021-11-08 03:00:10|43524.8|43504.8|43520.6|43500.6|43524.8|43504.8|43520.6|43500.6|5
1636340420000|2021-11-08 03:00:20|43520|43500|43522.5|43502.5|43522.5|43502.5|43520|43500|4
1636340430000|2021-11-08 03:00:30|43520|43500|43520|43500|43520|43500|43520|43500|0
1636340440000|2021-11-08 03:00:40|43522.5|43502.5|43522.5|43502.5|43522.5|43502.5|43522.5|43502.5|2
1636340450000|2021-11-08 03:00:50|43524.5|43504.5|43522.5|43502.5|43524.5|43504.5|43522.5|43502.5|1
1636340460000|2021-11-08 03:01:00|43523.1|43503.1|43525|43505|43525|43505|43523.1|43503.1|4
1636340470000|2021-11-08 03:01:10|43526.7|43506.7|43536.2|43516.2|43536.2|43516.2|43526.7|43506.7|4
1636340480000|2021-11-08 03:01:20|43534.2|43514.2|43536.2|43516.2|43536.2|43516.2|43533.1|43513.1|3
1636340490000|2021-11-08 03:01:30|43533.1|43513.1|43530.6|43510.6|43533.1|43513.1|43528.7|43508.7|7
1636340500000|2021-11-08 03:01:40|43534.5|43514.5|43535.6|43515.6|43535.6|43515.6|43532.5|43512.5|1
1636340510000|2021-11-08 03:01:50|43537.5|43517.5|43537.5|43517.5|43537.5|43517.5|43535|43515|1
1636340530000|2021-11-08 03:02:10|43535|43515|43527.5|43507.5|43535|43515|43527.5|43507.5|5
1636340540000|2021-11-08 03:02:20|43528.1|43508.1|43525|43505|43530|43510|43525|43505|14
1636340550000|2021-11-08 03:02:30|43522.5|43502.5|43518.1|43498.1|43522.5|43502.5|43518.1|43498.1|1
1636340560000|2021-11-08 03:02:40|43520|43500|43512.5|43492.5|43520|43500|43512.5|43492.5|7
1636340570000|2021-11-08 03:02:50|43509.5|43489.5|43510|43490|43510|43490|43508.1|43488.1|1
1636340580000|2021-11-08 03:03:00|43508.1|43488.1|43505|43485|43510|43490|43505|43485|3
1636340590000|2021-11-08 03:03:10|43502.5|43482.5|43500|43480|43502.5|43482.5|43500|43480|1
1636340600000|2021-11-08 03:03:20|||||||||2
1636340610000|2021-11-08 03:03:30|43500.6|43480.6|43502.5|43482.5|43502.5|43482.5|43500.6|43480.6|1
1636340620000|2021-11-08 03:03:40|43500.6|43480.6|43500|43480|43500.6|43480.6|43500|43480|4
1636340630000|2021-11-08 03:03:50|43498.1|43478.1|43498.1|43478.1|43498.1|43478.1|43498.1|43478.1|0
1636340640000|2021-11-08 03:04:00|||||||||1
1636340650000|2021-11-08 03:04:10|43500|43480|43498.1|43478.1|43500|43480|43498.1|43478.1|6
1636340660000|2021-11-08 03:04:20|43500|43480|43502.5|43482.5|43502.5|43482.5|43500|43480|1
1636340670000|2021-11-08 03:04:30|43500|43480|43502.5|43482.5|43502.5|43482.5|43500|43480|2
1636340680000|2021-11-08 03:04:40|43500|43480|43500|43480|43500|43480|43500|43480|2
1636340700000|2021-11-08 03:05:00|||||||||1
1636340710000|2021-11-08 03:05:10|43498.1|43478.1|43498.1|43478.1|43498.1|43478.1|43498.1|43478.1|0
1636340760000|2021-11-08 03:06:00|43500|43480|43499.5|43479.5|43500|43480|43499.5|43479.5|0
1636340770000|2021-11-08 03:06:10|43497.5|43477.5|43500|43480|43500|43480|43497.5|43477.5|1
1636340780000|2021-11-08 03:06:20|43499.5|43479.5|43503.7|43483.7|43503.7|43483.7|43499.5|43479.5|4
1636340790000|2021-11-08 03:06:30|43505|43485|43510.6|43490.6|43510.6|43490.6|43505|43485|6
1636340800000|2021-11-08 03:06:40|43511.2|43491.2|43510.6|43490.6|43511.2|43491.2|43510.6|43490.6|0
1636340810000|2021-11-08 03:06:50|43513.1|43493.1|43513.1|43493.1|43513.1|43493.1|43513.1|43493.1|0
1636340820000|2021-11-08 03:07:00|43510.6|43490.6|43512|43492|43512.5|43492.5|43509.5|43489.5|2
1636340830000|2021-11-08 03:07:10|43510.6|43490.6|43513.1|43493.1|43513.1|43493.1|43510|43490|5
1636340840000|2021-11-08 03:07:20|||||||||2
1636340860000|2021-11-08 03:07:40|43513.7|43493.7|43516.2|43496.2|43516.2|43496.2|43513.7|43493.7|1
1636340910000|2021-11-08 03:08:30|43515.6|43495.6|43516.2|43496.2|43516.2|43496.2|43515.6|43495.6|2
1636340920000|2021-11-08 03:08:40|43515.6|43495.6|43505|43485|43515.6|43495.6|43505|43485|10
1636340930000|2021-11-08 03:08:50|43502.5|43482.5|43502.5|43482.5|43502.5|43482.5|43502.5|43482.5|1
1636340940000|2021-11-08 03:09:00|||||||||4
1636340950000|2021-11-08 03:09:10|43500.6|43480.6|43500.6|43480.6|43500.6|43480.6|43500.6|43480.6|0
1636340960000|2021-11-08 03:09:20|43502.5|43482.5|43502.5|43482.5|43502.5|43482.5|43502.5|43482.5|0
1636340970000|2021-11-08 03:09:30|43500.6|43480.6|43500|43480|43500.6|43480.6|43500|43480|0
1636340980000|2021-11-08 03:09:40|||||||||2
1636340990000|2021-11-08 03:09:50|||||||||2
1636341000000|2021-11-08 03:10:00|43501.1|43481.1|43510.6|43490.6|43510.6|43490.6|43501.1|43481.1|4
1636341010000|2021-11-08 03:10:10|43510|43490|43510|43490|43510|43490|43510|43490|2
1636341020000|2021-11-08 03:10:20|43509.4|43489.4|43505|43485|43509.4|43489.4|43505|43485|1
1636341030000|2021-11-08 03:10:30|43503.3|43483.3|43497.5|43477.5|43503.3|43483.3|43497.5|43477.5|0
1636341060000|2021-11-08 03:11:00|43495|43475|43487.5|43467.5|43495|43475|43487.5|43467.5|8
1636341080000|2021-11-08 03:11:20|||||||||2
1636341090000|2021-11-08 03:11:30|||||||||1
1636341100000|2021-11-08 03:11:40|43485.6|43465.6|43492.5|43472.5|43492.5|43472.5|43485.6|43465.6|18
1636341110000|2021-11-08 03:11:50|43494.4|43474.4|43495|43475|43495|43475|43494.4|43474.4|1
1636341120000|2021-11-08 03:12:00|43497.5|43477.5|43497.5|43477.5|43497.5|43477.5|43497.5|43477.5|0
1636341130000|2021-11-08 03:12:10|||||||||1
1636341140000|2021-11-08 03:12:20|43499.4|43479.4|43502.5|43482.5|43502.5|43482.5|43499.4|43479.4|4
1636341150000|2021-11-08 03:12:30|43498.1|43478.1|43502.5|43482.5|43502.5|43482.5|43498.1|43478.1|2
1636341170000|2021-11-08 03:12:50|43505|43485|43505|43485|43505|43485|43505|43485|5
1636341180000|2021-11-08 03:13:00|43506.9|43486.9|43501.9|43481.9|43506.9|43486.9|43501.9|43481.9|3
1636341190000|2021-11-08 03:13:10|43502.5|43482.5|43502.5|43482.5|43502.5|43482.5|43502.5|43482.5|1
1636341210000|2021-11-08 03:13:30|43505|43485|43505|43485|43505|43485|43505|43485|0
1636341220000|2021-11-08 03:13:40|||||||||1
1636341240000|2021-11-08 03:14:00|43504.4|43484.4|43504.4|43484.4|43504.4|43484.4|43504.4|43484.4|1
1636341300000|2021-11-08 03:15:00|43502.5|43482.5|43504.4|43484.4|43504.4|43484.4|43502.5|43482.5|0
1636341310000|2021-11-08 03:15:10|43501.9|43481.9|43495|43475|43501.9|43481.9|43495|43475|4
1636341320000|2021-11-08 03:15:20|43487.5|43467.5|43487.5|43467.5|43487.5|43467.5|43487.5|43467.5|1
1636341340000|2021-11-08 03:15:40|43485|43465|43485|43465|43485|43465|43485|43465|0
1636341350000|2021-11-08 03:15:50|43477.5|43457.5|43477.5|43457.5|43477.5|43457.5|43477.5|43457.5|5
1636341360000|2021-11-08 03:16:00|43475|43455|43475|43455|43475|43455|43475|43455|5
1636341370000|2021-11-08 03:16:10|43471.9|43451.9|43472.5|43452.5|43472.5|43452.5|43471.9|43451.9|3
1636341380000|2021-11-08 03:16:20|43474.4|43454.4|43478.1|43458.1|43478.1|43458.1|43474.4|43454.4|4
1636341390000|2021-11-08 03:16:30|43480|43460|43487.5|43467.5|43487.5|43467.5|43480|43460|0
1636341400000|2021-11-08 03:16:40|43490|43470|43487.5|43467.5|43490|43470|43487.5|43467.5|0
1636341410000|2021-11-08 03:16:50|||||||||1
1636341420000|2021-11-08 03:17:00|43485.6|43465.6|43480|43460|43485.6|43465.6|43480|43460|5
1636341440000|2021-11-08 03:17:20|43485|43465|43487.5|43467.5|43487.5|43467.5|43485|43465|6
1636341450000|2021-11-08 03:17:30|43486.9|43466.9|43485|43465|43486.9|43466.9|43485|43465|8
1636341470000|2021-11-08 03:17:50|43482.5|43462.5|43482.5|43462.5|43486.9|43466.9|43482.5|43462.5|9
1636341480000|2021-11-08 03:18:00|43484.4|43464.4|43460.6|43440.6|43487.5|43467.5|43460.6|43440.6|48
1636341490000|2021-11-08 03:18:10|43460|43440|43469.4|43449.4|43471.4|43451.4|43460|43440|2
1636341500000|2021-11-08 03:18:20|43466.9|43446.9|43470|43450|43470|43450|43466.9|43446.9|4
1636341510000|2021-11-08 03:18:30|43470.6|43450.6|43480|43460|43483.1|43463.1|43470.6|43450.6|11
1636341520000|2021-11-08 03:18:40|43477.5|43457.5|43476.9|43456.9|43477.5|43457.5|43475.8|43455.8|8
1636341530000|2021-11-08 03:18:50|43476.4|43456.4|43476.4|43456.4|43476.4|43456.4|43474.4|43454.4|1
1636341540000|2021-11-08 03:19:00|43474.4|43454.4|43474.4|43454.4|43476.4|43456.4|43471.4|43451.4|1
1636341550000|2021-11-08 03:19:10|43470|43450|43470|43450|43470|43450|43470|43450|1
1636341560000|2021-11-08 03:19:20|43475|43455|43470|43450|43475|43455|43470|43450|3
1636341570000|2021-11-08 03:19:30|43467.5|43447.5|43467.5|43447.5|43467.5|43447.5|43467.5|43447.5|3
1636341580000|2021-11-08 03:19:40|43469.4|43449.4|43467.5|43447.5|43470|43450|43467.5|43447.5|4
1636341590000|2021-11-08 03:19:50|43466.9|43446.9|43465|43445|43466.9|43446.9|43462.5|43442.5|1
1636341600000|2021-11-08 03:20:00|43462.5|43442.5|43465|43445|43465|43445|43462.5|43442.5|0
1636341610000|2021-11-08 03:20:10|43462.5|43442.5|43461.9|43441.9|43462.5|43442.5|43461.9|43441.9|4
1636341620000|2021-11-08 03:20:20|43464.4|43444.4|43475.6|43455.6|43475.6|43455.6|43464.4|43444.4|7
1636341630000|2021-11-08 03:20:30|43477.5|43457.5|43476.9|43456.9|43477.5|43457.5|43476.9|43456.9|3
1636341640000|2021-11-08 03:20:40|43479.4|43459.4|43472.5|43452.5|43479.4|43459.4|43472.5|43452.5|0
1636341650000|2021-11-08 03:20:50|43471.9|43451.9|43469.4|43449.4|43471.9|43451.9|43468.9|43448.9|6
1636341660000|2021-11-08 03:21:00|43466.9|43446.9|43464.4|43444.4|43466.9|43446.9|43464.4|43444.4|7
1636341670000|2021-11-08 03:21:10|43461.9|43441.9|43464.4|43444.4|43464.4|43444.4|43461.9|43441.9|0
1636341680000|2021-11-08 03:21:20|43465|43445|43469.4|43449.4|43473.3|43453.3|43465|43445|11
1636341690000|2021-11-08 03:21:30|43471.4|43451.4|43474.4|43454.4|43474.4|43454.4|43469.4|43449.4|1
1636341700000|2021-11-08 03:21:40|43470|43450|43470|43450|43470|43450|43470|43450|0
1636341710000|2021-11-08 03:21:50|43467.5|43447.5|43466.9|43446.9|43467.5|43447.5|43466.9|43446.9|2
1636341720000|2021-11-08 03:22:00|43466.4|43446.4|43461.9|43441.9|43466.4|43446.4|43461.9|43441.9|2
1636341730000|2021-11-08 03:22:10|43466.9|43446.9|43474.4|43454.4|43475|43455|43466.9|43446.9|7
1636341740000|2021-11-08 03:22:20|43475|43455|43478.1|43458.1|43480|43460|43475|43455|5
1636341760000|2021-11-08 03:22:40|43480|43460|43481.9|43461.9|43481.9|43461.9|43480|43460|4
1636341770000|2021-11-08 03:22:50|||||||||1
1636341780000|2021-11-08 03:23:00|43482.5|43462.5|43484.4|43464.4|43485|43465|43482.5|43462.5|2
1636341800000|2021-11-08 03:23:20|43485|43465|43482.5|43462.5|43485|43465|43482.5|43462.5|1
1636341810000|2021-11-08 03:23:30|43480|43460|43480|43460|43480|43460|43480|43460|0
1636341820000|2021-11-08 03:23:40|43481.9|43461.9|43480|43460|43481.9|43461.9|43479.4|43459.4|1
1636341830000|2021-11-08 03:23:50|43477.5|43457.5|43473.1|43453.1|43477.5|43457.5|43473.1|43453.1|2
1636341840000|2021-11-08 03:24:00|43472.5|43452.5|43467.5|43447.5|43472.5|43452.5|43467.5|43447.5|1
1636341850000|2021-11-08 03:24:10|43461.7|43441.7|43459.4|43439.4|43461.7|43441.7|43459.4|43439.4|3
1636341860000|2021-11-08 03:24:20|43458.9|43438.9|43459.4|43439.4|43459.4|43439.4|43458.9|43438.9|4
1636341870000|2021-11-08 03:24:30|43460|43440|43465|43445|43465|43445|43460|43440|2
1636341880000|2021-11-08 03:24:40|43466.9|43446.9|43469.4|43449.4|43469.4|43449.4|43466.9|43446.9|1
1636341890000|2021-11-08 03:24:50|43470|43450|43470|43450|43470|43450|43470|43450|0
1636341900000|2021-11-08 03:25:00|43471.9|43451.9|43472.5|43452.5|43472.5|43452.5|43471.9|43451.9|2
1636341910000|2021-11-08 03:25:10|43474.4|43454.4|43483.1|43463.1|43483.1|43463.1|43474.4|43454.4|6
1636341920000|2021-11-08 03:25:20|43485|43465|43485|43465|43485|43465|43485|43465|0
1636341930000|2021-11-08 03:25:30|43489.4|43469.4|43487.5|43467.5|43490|43470|43487.5|43467.5|2
1636341940000|2021-11-08 03:25:40|||||||||1
1636341950000|2021-11-08 03:25:50|43486.9|43466.9|43486.9|43466.9|43486.9|43466.9|43485|43465|0
1636341960000|2021-11-08 03:26:00|43485|43465|43485|43465|43485|43465|43485|43465|0
1636341970000|2021-11-08 03:26:10|43485.6|43465.6|43485.6|43465.6|43485.6|43465.6|43485.6|43465.6|6
1636341980000|2021-11-08 03:26:20|43485|43465|43485|43465|43486.9|43466.9|43485|43465|1
1636341990000|2021-11-08 03:26:30|43484.4|43464.4|43480|43460|43484.4|43464.4|43479.4|43459.4|3
1636342000000|2021-11-08 03:26:40|43479.4|43459.4|43481.4|43461.4|43481.4|43461.4|43476.9|43456.9|2
1636342010000|2021-11-08 03:26:50|43481.9|43461.9|43482.5|43462.5|43482.5|43462.5|43481.9|43461.9|0
1636342020000|2021-11-08 03:27:00|43484.4|43464.4|43477.5|43457.5|43484.4|43464.4|43477.5|43457.5|0
1636342030000|2021-11-08 03:27:10|||||||||1
1636342040000|2021-11-08 03:27:20|43476.9|43456.9|43476.9|43456.9|43476.9|43456.9|43476.9|43456.9|0
1636342070000|2021-11-08 03:27:50|43476.4|43456.4|43471.9|43451.9|43476.9|43456.9|43471.9|43451.9|1
1636342080000|2021-11-08 03:28:00|43470|43450|43472.5|43452.5|43472.5|43452.5|43470|43450|2
1636342090000|2021-11-08 03:28:10|43475|43455|43475|43455|43475|43455|43475|43455|1
1636342110000|2021-11-08 03:28:30|43477.5|43457.5|43479.4|43459.4|43479.4|43459.4|43477.5|43457.5|0
1636342120000|2021-11-08 03:28:40|43481.9|43461.9|43481.9|43461.9|43483.9|43463.9|43481.9|43461.9|6
1636342130000|2021-11-08 03:28:50|43482.5|43462.5|43482.5|43462.5|43482.5|43462.5|43481.9|43461.9|1
1636342160000|2021-11-08 03:29:20|43484.4|43464.4|43482.5|43462.5|43484.4|43464.4|43482.5|43462.5|2
1636342170000|2021-11-08 03:29:30|43484.4|43464.4|43482.5|43462.5|43484.4|43464.4|43482.5|43462.5|0
1636342180000|2021-11-08 03:29:40|43484.4|43464.4|43486.9|43466.9|43486.9|43466.9|43484.4|43464.4|1
1636342190000|2021-11-08 03:29:50|43485|43465|43482.5|43462.5|43486.9|43466.9|43482.5|43462.5|1
1636342200000|2021-11-08 03:30:00|||||||||1
1636342220000|2021-11-08 03:30:20|43485|43465|43485|43465|43486.9|43466.9|43485|43465|2
1636342230000|2021-11-08 03:30:30|43486.9|43466.9|43485|43465|43486.9|43466.9|43485|43465|0
1636342240000|2021-11-08 03:30:40|43482.5|43462.5|43480.6|43460.6|43482.5|43462.5|43480.6|43460.6|2
1636342250000|2021-11-08 03:30:50|43483.1|43463.1|43485|43465|43485|43465|43483.1|43463.1|0
1636342260000|2021-11-08 03:31:00|43486.9|43466.9|43486.9|43466.9|43486.9|43466.9|43486.9|43466.9|1
1636342280000|2021-11-08 03:31:20|43485|43465|43482.5|43462.5|43486.9|43466.9|43482.5|43462.5|2
1636342290000|2021-11-08 03:31:30|43477.5|43457.5|43477.5|43457.5|43477.5|43457.5|43477.5|43457.5|5
1636342300000|2021-11-08 03:31:40|||||||||2
1636342320000|2021-11-08 03:32:00|43470|43450|43472.5|43452.5|43472.5|43452.5|43470|43450|7
1636342330000|2021-11-08 03:32:10|43470.6|43450.6|43470.6|43450.6|43470.6|43450.6|43470.6|43450.6|0
1636342340000|2021-11-08 03:32:20|43472.5|43452.5|43470.6|43450.6|43472.5|43452.5|43470.6|43450.6|0
1636342350000|2021-11-08 03:32:30|43470|43450|43470|43450|43470|43450|43470|43450|0
1636342360000|2021-11-08 03:32:40|43471.9|43451.9|43475|43455|43475|43455|43471.9|43451.9|1
1636342390000|2021-11-08 03:33:10|||||||||1
1636342420000|2021-11-08 03:33:40|43471.1|43451.1|43470|43450|43471.1|43451.1|43470|43450|1
1636342470000|2021-11-08 03:34:30|43469.4|43449.4|43467.5|43447.5|43469.4|43449.4|43467.5|43447.5|0
1636342480000|2021-11-08 03:34:40|43465|43445|43465|43445|43465|43445|43465|43445|2
1636342500000|2021-11-08 03:35:00|43462.5|43442.5|43454.4|43434.4|43462.5|43442.5|43454.4|43434.4|7
1636342510000|2021-11-08 03:35:10|43456.3|43436.3|43456.3|43436.3|43456.3|43436.3|43456.3|43436.3|1
1636342520000|2021-11-08 03:35:20|43454.4|43434.4|43451.9|43431.9|43454.4|43434.4|43451.9|43431.9|5
1636342530000|2021-11-08 03:35:30|43452.5|43432.5|43454.4|43434.4|43454.4|43434.4|43452.5|43432.5|1
1636342550000|2021-11-08 03:35:50|43451.9|43431.9|43451.9|43431.9|43451.9|43431.9|43451.9|43431.9|2
1636342560000|2021-11-08 03:36:00|||||||||4
1636342590000|2021-11-08 03:36:30|43449.4|43429.4|43450|43430|43450|43430|43449.4|43429.4|6
1636342600000|2021-11-08 03:36:40|43451.9|43431.9|43451.9|43431.9|43451.9|43431.9|43451.9|43431.9|0
1636342620000|2021-11-08 03:37:00|43452.5|43432.5|43454.4|43434.4|43454.4|43434.4|43452.5|43432.5|4
1636342630000|2021-11-08 03:37:10|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|43454.4|43434.4|3
1636342640000|2021-11-08 03:37:20|43457.5|43437.5|43460|43440|43460|43440|43457.5|43437.5|3
1636342650000|2021-11-08 03:37:30|43461.9|43441.9|43461.9|43441.9|43461.9|43441.9|43461.9|43441.9|2
1636342680000|2021-11-08 03:38:00|||||||||1
1636342700000|2021-11-08 03:38:20|43462.5|43442.5|43461.9|43441.9|43462.5|43442.5|43461.9|43441.9|0
1636342710000|2021-11-08 03:38:30|43457.5|43437.5|43461.9|43441.9|43461.9|43441.9|43457.5|43437.5|6
1636342750000|2021-11-08 03:39:10|||||||||1
1636342760000|2021-11-08 03:39:20|43464.4|43444.4|43464.4|43444.4|43464.4|43444.4|43464.4|43444.4|1
1636342770000|2021-11-08 03:39:30|43466.3|43446.3|43469.4|43449.4|43469.4|43449.4|43466.3|43446.3|4
1636342780000|2021-11-08 03:39:40|43471.9|43451.9|43471.3|43451.3|43471.9|43451.9|43471.3|43451.3|0
1636342790000|2021-11-08 03:39:50|43471.9|43451.9|43471.3|43451.3|43471.9|43451.9|43471.3|43451.3|0
1636342800000|2021-11-08 03:40:00|43471.9|43451.9|43473.8|43453.8|43473.8|43453.8|43471.9|43451.9|3
1636342840000|2021-11-08 03:40:40|||||||||2
1636342850000|2021-11-08 03:40:50|||||||||4
1636342900000|2021-11-08 03:41:40|43474.4|43454.4|43473.8|43453.8|43474.4|43454.4|43473.8|43453.8|3
1636342920000|2021-11-08 03:42:00|43473.3|43453.3|43469.4|43449.4|43473.3|43453.3|43469.4|43449.4|0
1636342930000|2021-11-08 03:42:10|||||||||1
1636342940000|2021-11-08 03:42:20|43468.8|43448.8|43468.8|43448.8|43468.8|43448.8|43468.8|43448.8|1
1636342950000|2021-11-08 03:42:30|43468.3|43448.3|43469.4|43449.4|43469.4|43449.4|43468.3|43448.3|8
1636342960000|2021-11-08 03:42:40|43468.8|43448.8|43466.3|43446.3|43468.8|43448.8|43466.3|43446.3|2
1636342970000|2021-11-08 03:42:50|43466.9|43446.9|43468.8|43448.8|43468.8|43448.8|43466.9|43446.9|0
1636342980000|2021-11-08 03:43:00|43466.3|43446.3|43468.8|43448.8|43468.8|43448.8|43466.3|43446.3|0
1636343040000|2021-11-08 03:44:00|43466.3|43446.3|43466.3|43446.3|43466.3|43446.3|43466.3|43446.3|1
1636343070000|2021-11-08 03:44:30|43465.8|43445.8|43465.8|43445.8|43465.8|43445.8|43465.8|43445.8|1
1636343090000|2021-11-08 03:44:50|||||||||1
1636343100000|2021-11-08 03:45:00|43463.8|43443.8|43461.3|43441.3|43463.8|43443.8|43461.3|43441.3|2
1636343110000|2021-11-08 03:45:10|43459.4|43439.4|43459.4|43439.4|43459.4|43439.4|43459.4|43439.4|0
1636343120000|2021-11-08 03:45:20|||||||||1
1636343190000|2021-11-08 03:46:30|||||||||3
1636343200000|2021-11-08 03:46:40|||||||||3
1636343210000|2021-11-08 03:46:50|43457.5|43437.5|43457.5|43437.5|43457.5|43437.5|43457.5|43437.5|0
1636343220000|2021-11-08 03:47:00|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|2
1636343240000|2021-11-08 03:47:20|43456.3|43436.3|43456.3|43436.3|43456.3|43436.3|43456.3|43436.3|0
1636343250000|2021-11-08 03:47:30|43446.3|43426.3|43438.8|43418.8|43446.3|43426.3|43438.8|43418.8|8
1636343260000|2021-11-08 03:47:40|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|2
1636343270000|2021-11-08 03:47:50|43438.8|43418.8|43441.3|43421.3|43441.3|43421.3|43436.9|43416.9|1
1636343280000|2021-11-08 03:48:00|43444.4|43424.4|43446.9|43426.9|43446.9|43426.9|43444.4|43424.4|7
1636343290000|2021-11-08 03:48:10|43448.8|43428.8|43444.4|43424.4|43451.3|43431.3|43444.4|43424.4|2
1636343310000|2021-11-08 03:48:30|43446.9|43426.9|43446.9|43426.9|43446.9|43426.9|43444.4|43424.4|0
1636343370000|2021-11-08 03:49:30|43448.8|43428.8|43448.8|43428.8|43448.8|43428.8|43448.8|43428.8|0
1636343400000|2021-11-08 03:50:00|||||||||1
1636343420000|2021-11-08 03:50:20|43446.3|43426.3|43446.3|43426.3|43446.3|43426.3|43446.3|43426.3|2
1636343440000|2021-11-08 03:50:40|43448.3|43428.3|43449.4|43429.4|43449.4|43429.4|43448.3|43428.3|1
1636343450000|2021-11-08 03:50:50|||||||||2
1636343470000|2021-11-08 03:51:10|||||||||1
1636343480000|2021-11-08 03:51:20|43451.9|43431.9|43451.9|43431.9|43451.9|43431.9|43451.9|43431.9|3
1636343520000|2021-11-08 03:52:00|43454.4|43434.4|43454.4|43434.4|43454.4|43434.4|43454.4|43434.4|4
1636343550000|2021-11-08 03:52:30|43451.9|43431.9|43451.9|43431.9|43451.9|43431.9|43451.9|43431.9|1
1636343560000|2021-11-08 03:52:40|||||||||2
1636343580000|2021-11-08 03:53:00|43453.8|43433.8|43453.8|43433.8|43453.8|43433.8|43453.8|43433.8|1
1636343630000|2021-11-08 03:53:50|43455.8|43435.8|43455.8|43435.8|43455.8|43435.8|43455.8|43435.8|1
1636343650000|2021-11-08 03:54:10|43451.9|43431.9|43451.9|43431.9|43451.9|43431.9|43451.9|43431.9|1
1636343660000|2021-11-08 03:54:20|43449.4|43429.4|43447.5|43427.5|43449.4|43429.4|43447.5|43427.5|0
1636343700000|2021-11-08 03:55:00|43449.4|43429.4|43449.4|43429.4|43449.4|43429.4|43449.4|43429.4|0
1636343720000|2021-11-08 03:55:20|43447.5|43427.5|43446.9|43426.9|43447.5|43427.5|43446.9|43426.9|2
1636343790000|2021-11-08 03:56:30|43448.8|43428.8|43448.8|43428.8|43448.8|43428.8|43448.8|43428.8|0
1636343800000|2021-11-08 03:56:40|43449.4|43429.4|43449.4|43429.4|43449.4|43429.4|43449.4|43429.4|2
1636343810000|2021-11-08 03:56:50|43446.9|43426.9|43448.8|43428.8|43448.8|43428.8|43446.9|43426.9|3
1636343820000|2021-11-08 03:57:00|43446.9|43426.9|43446.9|43426.9|43448.8|43428.8|43446.9|43426.9|0
1636343830000|2021-11-08 03:57:10|43444.4|43424.4|43441.3|43421.3|43444.4|43424.4|43441.3|43421.3|3
1636343840000|2021-11-08 03:57:20|||||||||2
1636343860000|2021-11-08 03:57:40|43439.4|43419.4|43439.4|43419.4|43439.4|43419.4|43439.4|43419.4|1
1636343890000|2021-11-08 03:58:10|||||||||1
1636343910000|2021-11-08 03:58:30|||||||||2
1636343920000|2021-11-08 03:58:40|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|0
1636343930000|2021-11-08 03:58:50|43444.4|43424.4|43447.4|43427.4|43447.4|43427.4|43444.4|43424.4|5
1636343940000|2021-11-08 03:59:00|43451.9|43431.9|43451.9|43431.9|43451.9|43431.9|43451.9|43431.9|1
1636343970000|2021-11-08 03:59:30|43449.4|43429.4|43449.9|43429.9|43451.3|43431.3|43446.9|43426.9|0
1636343980000|2021-11-08 03:59:40|43451.9|43431.9|43451.9|43431.9|43451.9|43431.9|43451.9|43431.9|0
1636344000000|2021-11-08 04:00:00|43446.9|43426.9|43446.9|43426.9|43446.9|43426.9|43446.9|43426.9|3
1636344010000|2021-11-08 04:00:10|43448.8|43428.8|43446.9|43426.9|43448.8|43428.8|43446.9|43426.9|0
1636344020000|2021-11-08 04:00:20|43446.3|43426.3|43443.8|43423.8|43446.3|43426.3|43443.8|43423.8|1
1636344030000|2021-11-08 04:00:30|43441.9|43421.9|43444.4|43424.4|43444.4|43424.4|43439.4|43419.4|2
1636344040000|2021-11-08 04:00:40|43443.8|43423.8|43441.9|43421.9|43443.8|43423.8|43441.9|43421.9|0
1636344070000|2021-11-08 04:01:10|43444.4|43424.4|43444.4|43424.4|43444.4|43424.4|43444.4|43424.4|3
1636344100000|2021-11-08 04:01:40|43443.8|43423.8|43441.9|43421.9|43444.4|43424.4|43441.9|43421.9|1
1636344120000|2021-11-08 04:02:00|43443.8|43423.8|43443.8|43423.8|43444.4|43424.4|43443.8|43423.8|0
1636344130000|2021-11-08 04:02:10|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|0
1636344140000|2021-11-08 04:02:20|43441.3|43421.3|43439.4|43419.4|43441.3|43421.3|43439.4|43419.4|2
1636344160000|2021-11-08 04:02:40|43441.3|43421.3|43443.8|43423.8|43444.4|43424.4|43441.3|43421.3|1
1636344190000|2021-11-08 04:03:10|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|0
1636344210000|2021-11-08 04:03:30|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|0
1636344220000|2021-11-08 04:03:40|43439.4|43419.4|43439.4|43419.4|43439.4|43419.4|43439.4|43419.4|0
1636344230000|2021-11-08 04:03:50|||||||||1
1636344270000|2021-11-08 04:04:30|43443.8|43423.8|43443.8|43423.8|43443.8|43423.8|43443.8|43423.8|1
1636344280000|2021-11-08 04:04:40|43443.2|43423.2|43441.9|43421.9|43443.2|43423.2|43441.9|43421.9|1
1636344290000|2021-11-08 04:04:50|43439.9|43419.9|43438.8|43418.8|43441.9|43421.9|43438.8|43418.8|2
1636344360000|2021-11-08 04:06:00|43441.3|43421.3|43443.2|43423.2|43443.2|43423.2|43441.3|43421.3|0
1636344370000|2021-11-08 04:06:10|43443.8|43423.8|43441.9|43421.9|43443.8|43423.8|43441.9|43421.9|0
1636344380000|2021-11-08 04:06:20|43443.8|43423.8|43443.8|43423.8|43443.8|43423.8|43443.8|43423.8|0
1636344430000|2021-11-08 04:07:10|43444.4|43424.4|43446.3|43426.3|43446.3|43426.3|43444.4|43424.4|0
1636344440000|2021-11-08 04:07:20|43444.4|43424.4|43443.8|43423.8|43444.4|43424.4|43443.8|43423.8|0
1636344450000|2021-11-08 04:07:30|||||||||1
1636344470000|2021-11-08 04:07:50|43444.4|43424.4|43443.8|43423.8|43444.4|43424.4|43443.8|43423.8|1
1636344480000|2021-11-08 04:08:00|43444.4|43424.4|43446.3|43426.3|43446.3|43426.3|43444.4|43424.4|0
1636344580000|2021-11-08 04:09:40|43444.4|43424.4|43444.4|43424.4|43444.4|43424.4|43444.4|43424.4|0
1636344640000|2021-11-08 04:10:40|43446.3|43426.3|43446.3|43426.3|43446.3|43426.3|43446.3|43426.3|1
1636344650000|2021-11-08 04:10:50|43444.4|43424.4|43444.4|43424.4|43444.4|43424.4|43444.4|43424.4|0
1636344680000|2021-11-08 04:11:20|43446.9|43426.9|43446.9|43426.9|43446.9|43426.9|43446.9|43426.9|1
1636344700000|2021-11-08 04:11:40|43449.4|43429.4|43449.4|43429.4|43449.4|43429.4|43449.4|43429.4|0
1636344720000|2021-11-08 04:12:00|||||||||1
1636344730000|2021-11-08 04:12:10|||||||||2
1636344800000|2021-11-08 04:13:20|43447.4|43427.4|43447.4|43427.4|43447.4|43427.4|43447.4|43427.4|3
1636344810000|2021-11-08 04:13:30|43448|43428|43447.4|43427.4|43448|43428|43447.4|43427.4|1
1636344820000|2021-11-08 04:13:40|43449.4|43429.4|43451.9|43431.9|43451.9|43431.9|43449.4|43429.4|4
1636344830000|2021-11-08 04:13:50|||||||||1
1636344840000|2021-11-08 04:14:00|43452.4|43432.4|43449.4|43429.4|43452.4|43432.4|43449.4|43429.4|3
1636344860000|2021-11-08 04:14:20|43451.9|43431.9|43451.9|43431.9|43451.9|43431.9|43451.9|43431.9|0
1636344890000|2021-11-08 04:14:50|||||||||1
1636344940000|2021-11-08 04:15:40|43449.4|43429.4|43449.4|43429.4|43449.4|43429.4|43449.4|43429.4|2
1636345000000|2021-11-08 04:16:40|43448.8|43428.8|43445.7|43425.7|43448.8|43428.8|43445.7|43425.7|8
1636345010000|2021-11-08 04:16:50|43445.2|43425.2|43440.2|43420.2|43445.2|43425.2|43440.2|43420.2|1
1636345030000|2021-11-08 04:17:10|43442.7|43422.7|43442.7|43422.7|43442.7|43422.7|43442.7|43422.7|0
1636345040000|2021-11-08 04:17:20|43440.2|43420.2|43440.2|43420.2|43440.2|43420.2|43440.2|43420.2|0
1636345050000|2021-11-08 04:17:30|43442.1|43422.1|43438.2|43418.2|43442.1|43422.1|43437.7|43417.7|1
1636345090000|2021-11-08 04:18:10|||||||||2
1636345120000|2021-11-08 04:18:40|43440.2|43420.2|43440.2|43420.2|43440.2|43420.2|43440.2|43420.2|2
1636345170000|2021-11-08 04:19:30|43437.7|43417.7|43437.7|43417.7|43437.7|43417.7|43437.7|43417.7|0
1636345180000|2021-11-08 04:19:40|43438.8|43418.8|43440.7|43420.7|43440.7|43420.7|43438.8|43418.8|1
1636345200000|2021-11-08 04:20:00|||||||||1
1636345210000|2021-11-08 04:20:10|43443.2|43423.2|43443.2|43423.2|43443.2|43423.2|43443.2|43423.2|1
1636345220000|2021-11-08 04:20:20|43442.7|43422.7|43440.7|43420.7|43442.7|43422.7|43440.7|43420.7|0
1636345250000|2021-11-08 04:20:50|||||||||5
1636345260000|2021-11-08 04:21:00|43440.2|43420.2|43440.7|43420.7|43440.7|43420.7|43440.2|43420.2|1
1636345340000|2021-11-08 04:22:20|||||||||1
1636345350000|2021-11-08 04:22:30|||||||||1
1636345360000|2021-11-08 04:22:40|43436.3|43416.3|43436.3|43416.3|43436.3|43416.3|43436.3|43416.3|1
1636345380000|2021-11-08 04:23:00|43438.2|43418.2|43438.2|43418.2|43438.2|43418.2|43438.2|43418.2|2
1636345410000|2021-11-08 04:23:30|43437.7|43417.7|43433.2|43413.2|43437.7|43417.7|43433.2|43413.2|0
1636345430000|2021-11-08 04:23:50|43437.1|43417.1|43438.2|43418.2|43438.2|43418.2|43437.1|43417.1|4
1636345440000|2021-11-08 04:24:00|||||||||1
1636345470000|2021-11-08 04:24:30|43440.7|43420.7|43440.7|43420.7|43440.7|43420.7|43440.7|43420.7|0
1636345500000|2021-11-08 04:25:00|43435.7|43415.7|43437.6|43417.6|43437.6|43417.6|43435.7|43415.7|4
1636345510000|2021-11-08 04:25:10|43438.2|43418.2|43440.7|43420.7|43440.7|43420.7|43438.2|43418.2|0
1636345540000|2021-11-08 04:25:40|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|0
1636345610000|2021-11-08 04:26:50|||||||||1
1636345730000|2021-11-08 04:28:50|43441.8|43421.8|43441.8|43421.8|43441.8|43421.8|43441.8|43421.8|0
1636345740000|2021-11-08 04:29:00|43444.3|43424.3|43446.3|43426.3|43446.3|43426.3|43444.3|43424.3|4
1636345750000|2021-11-08 04:29:10|||||||||1
1636345770000|2021-11-08 04:29:30|||||||||1
1636345780000|2021-11-08 04:29:40|43448.2|43428.2|43448.8|43428.8|43448.8|43428.8|43448.2|43428.2|1
1636345840000|2021-11-08 04:30:40|||||||||2
1636345860000|2021-11-08 04:31:00|43446.3|43426.3|43445.7|43425.7|43446.3|43426.3|43445.7|43425.7|4
1636345890000|2021-11-08 04:31:30|43445.1|43425.1|43445.1|43425.1|43445.1|43425.1|43445.1|43425.1|2
1636345910000|2021-11-08 04:31:50|43443.2|43423.2|43443.2|43423.2|43443.2|43423.2|43443.2|43423.2|0
1636345920000|2021-11-08 04:32:00|43442.6|43422.6|43442.6|43422.6|43442.6|43422.6|43442.6|43422.6|1
1636345960000|2021-11-08 04:32:40|43440.7|43420.7|43440.7|43420.7|43440.7|43420.7|43440.7|43420.7|0
1636346040000|2021-11-08 04:34:00|43442.6|43422.6|43442.6|43422.6|43442.6|43422.6|43442.6|43422.6|0
1636346050000|2021-11-08 04:34:10|43440.7|43420.7|43442.6|43422.6|43442.6|43422.6|43440.7|43420.7|1
1636346110000|2021-11-08 04:35:10|43443.2|43423.2|43443.2|43423.2|43443.2|43423.2|43443.2|43423.2|0
1636346130000|2021-11-08 04:35:30|43442.6|43422.6|43442.6|43422.6|43442.6|43422.6|43442.6|43422.6|0
1636346190000|2021-11-08 04:36:30|43445.7|43425.7|43445.7|43425.7|43445.7|43425.7|43445.7|43425.7|1
1636346220000|2021-11-08 04:37:00|43446.3|43426.3|43446.8|43426.8|43446.8|43426.8|43446.3|43426.3|6
1636346260000|2021-11-08 04:37:40|43447.4|43427.4|43444.9|43424.9|43447.4|43427.4|43444.9|43424.9|1
1636346340000|2021-11-08 04:39:00|||||||||2
1636346350000|2021-11-08 04:39:10|43445.5|43425.5|43447.4|43427.4|43447.4|43427.4|43445.5|43425.5|0
1636346360000|2021-11-08 04:39:20|43444.9|43424.9|43444.9|43424.9|43444.9|43424.9|43444.9|43424.9|1
1636346370000|2021-11-08 04:39:30|||||||||1
1636346540000|2021-11-08 04:42:20|43441.8|43421.8|43441.8|43421.8|43441.8|43421.8|43441.8|43421.8|1
1636346550000|2021-11-08 04:42:30|43443.8|43423.8|43443.8|43423.8|43443.8|43423.8|43443.8|43423.8|4
1636346560000|2021-11-08 04:42:40|43444.3|43424.3|43444.3|43424.3|43444.3|43424.3|43444.3|43424.3|0
1636346570000|2021-11-08 04:42:50|43443.8|43423.8|43441.8|43421.8|43443.8|43423.8|43441.8|43421.8|1
1636346590000|2021-11-08 04:43:10|43443.8|43423.8|43443.8|43423.8|43443.8|43423.8|43443.8|43423.8|1
1636346600000|2021-11-08 04:43:20|43444.3|43424.3|43444.3|43424.3|43444.3|43424.3|43444.3|43424.3|0
1636346640000|2021-11-08 04:44:00|||||||||2
1636346650000|2021-11-08 04:44:10|||||||||1
1636346680000|2021-11-08 04:44:40|43444.9|43424.9|43444.9|43424.9|43444.9|43424.9|43444.9|43424.9|2
1636346710000|2021-11-08 04:45:10|43446.8|43426.8|43444.9|43424.9|43446.8|43426.8|43444.9|43424.9|2
1636346720000|2021-11-08 04:45:20|||||||||3
1636346740000|2021-11-08 04:45:40|43446.8|43426.8|43447.4|43427.4|43447.4|43427.4|43446.8|43426.8|5
1636346780000|2021-11-08 04:46:20|43446.8|43426.8|43446.8|43426.8|43447.4|43427.4|43446.8|43426.8|5
1636346790000|2021-11-08 04:46:30|43447.4|43427.4|43447.4|43427.4|43447.4|43427.4|43447.4|43427.4|5
1636346800000|2021-11-08 04:46:40|43446.8|43426.8|43446.8|43426.8|43446.8|43426.8|43446.8|43426.8|2
1636346840000|2021-11-08 04:47:20|||||||||4
1636346900000|2021-11-08 04:48:20|43448.7|43428.7|43446.8|43426.8|43448.7|43428.7|43446.8|43426.8|4
1636346920000|2021-11-08 04:48:40|||||||||2
1636346940000|2021-11-08 04:49:00|43448.7|43428.7|43448.7|43428.7|43448.7|43428.7|43448.7|43428.7|2
1636346950000|2021-11-08 04:49:10|43449.9|43429.9|43449.9|43429.9|43449.9|43429.9|43449.9|43429.9|4
1636346960000|2021-11-08 04:49:20|43451|43431|43454.1|43434.1|43454.1|43434.1|43451|43431|9
1636346970000|2021-11-08 04:49:30|43453.5|43433.5|43452.1|43432.1|43453.5|43433.5|43452.1|43432.1|0
1636346980000|2021-11-08 04:49:40|43454.1|43434.1|43454.1|43434.1|43454.1|43434.1|43454.1|43434.1|0
1636347000000|2021-11-08 04:50:00|43453.5|43433.5|43451|43431|43453.5|43433.5|43451|43431|1
1636347010000|2021-11-08 04:50:10|43452.9|43432.9|43452.9|43432.9|43452.9|43432.9|43452.9|43432.9|0
1636347030000|2021-11-08 04:50:30|43453.5|43433.5|43452.9|43432.9|43453.5|43433.5|43452.9|43432.9|2
1636347060000|2021-11-08 04:51:00|43451|43431|43451.2|43431.2|43451.2|43431.2|43451|43431|3
1636347070000|2021-11-08 04:51:10|43451.8|43431.8|43448.7|43428.7|43451.8|43431.8|43448.7|43428.7|4
1636347100000|2021-11-08 04:51:40|||||||||1
1636347110000|2021-11-08 04:51:50|43449.3|43429.3|43451.2|43431.2|43451.2|43431.2|43449.3|43429.3|1
1636347120000|2021-11-08 04:52:00|43449.3|43429.3|43448.7|43428.7|43449.3|43429.3|43448.7|43428.7|3
1636347130000|2021-11-08 04:52:10|43453.7|43433.7|43453.7|43433.7|43453.7|43433.7|43453.7|43433.7|2
1636347190000|2021-11-08 04:53:10|43451.8|43431.8|43451.8|43431.8|43451.8|43431.8|43451.8|43431.8|0
1636347200000|2021-11-08 04:53:20|43449.9|43429.9|43449.9|43429.9|43449.9|43429.9|43449.9|43429.9|0
1636347210000|2021-11-08 04:53:30|43454.3|43434.3|43454.3|43434.3|43454.3|43434.3|43454.3|43434.3|3
1636347240000|2021-11-08 04:54:00|43456.8|43436.8|43454.9|43434.9|43456.8|43436.8|43454.9|43434.9|1
1636347280000|2021-11-08 04:54:40|43455.4|43435.4|43454.9|43434.9|43455.4|43435.4|43454.9|43434.9|2
1636347310000|2021-11-08 04:55:10|43455.4|43435.4|43457.4|43437.4|43457.4|43437.4|43455.4|43435.4|0
1636347320000|2021-11-08 04:55:20|43455.4|43435.4|43454.9|43434.9|43455.4|43435.4|43454.9|43434.9|0
1636347360000|2021-11-08 04:56:00|43455.4|43435.4|43457.9|43437.9|43457.9|43437.9|43455.4|43435.4|1
1636347370000|2021-11-08 04:56:10|||||||||2
1636347410000|2021-11-08 04:56:50|43457.4|43437.4|43454.9|43434.9|43457.4|43437.4|43454.9|43434.9|1
1636347430000|2021-11-08 04:57:10|43455.4|43435.4|43455.4|43435.4|43455.4|43435.4|43455.4|43435.4|0
1636347470000|2021-11-08 04:57:50|43457.4|43437.4|43457.4|43437.4|43457.4|43437.4|43457.4|43437.4|1
1636347480000|2021-11-08 04:58:00|43455.4|43435.4|43454.9|43434.9|43455.4|43435.4|43454.9|43434.9|0
1636347510000|2021-11-08 04:58:30|||||||||2
1636347540000|2021-11-08 04:59:00|43455.4|43435.4|43457.9|43437.9|43457.9|43437.9|43455.4|43435.4|4
1636347550000|2021-11-08 04:59:10|||||||||2
1636347560000|2021-11-08 04:59:20|43455.4|43435.4|43457.9|43437.9|43457.9|43437.9|43455.4|43435.4|1
1636347570000|2021-11-08 04:59:30|43454.9|43434.9|43454.9|43434.9|43454.9|43434.9|43454.9|43434.9|0
1636347580000|2021-11-08 04:59:40|43457.4|43437.4|43454.9|43434.9|43457.4|43437.4|43454.9|43434.9|1
1636347600000|2021-11-08 05:00:00|43452.9|43432.9|43454.9|43434.9|43454.9|43434.9|43452.9|43432.9|0
1636347620000|2021-11-08 05:00:20|43455.4|43435.4|43457.4|43437.4|43457.4|43437.4|43455.4|43435.4|0
1636347650000|2021-11-08 05:00:50|43457.9|43437.9|43457.9|43437.9|43457.9|43437.9|43457.9|43437.9|3
1636347670000|2021-11-08 05:01:10|43455.4|43435.4|43452.9|43432.9|43455.4|43435.4|43452.9|43432.9|3
1636347700000|2021-11-08 05:01:40|43451|43431|43452.9|43432.9|43452.9|43432.9|43451|43431|0
1636347710000|2021-11-08 05:01:50|43451|43431|43449.9|43429.9|43451|43431|43449.9|43429.9|2
1636347720000|2021-11-08 05:02:00|43449.3|43429.3|43449.3|43429.3|43449.3|43429.3|43449.3|43429.3|1
1636347740000|2021-11-08 05:02:20|43447.4|43427.4|43445.4|43425.4|43447.4|43427.4|43444.9|43424.9|0
1636347750000|2021-11-08 05:02:30|43447.4|43427.4|43446.8|43426.8|43447.4|43427.4|43445.4|43425.4|1
1636347760000|2021-11-08 05:02:40|43446.2|43426.2|43444.3|43424.3|43446.2|43426.2|43444.3|43424.3|0
1636347770000|2021-11-08 05:02:50|43444.9|43424.9|43446.8|43426.8|43446.8|43426.8|43444.3|43424.3|0
1636347780000|2021-11-08 05:03:00|43446.2|43426.2|43444.3|43424.3|43446.2|43426.2|43444.3|43424.3|2
1636347790000|2021-11-08 05:03:10|43446.8|43426.8|43439.3|43419.3|43446.8|43426.8|43439.3|43419.3|5
1636347800000|2021-11-08 05:03:20|43438.7|43418.7|43436.2|43416.2|43438.7|43418.7|43433.2|43413.2|3
1636347810000|2021-11-08 05:03:30|43435.7|43415.7|43435.7|43415.7|43435.7|43415.7|43435.7|43415.7|1
1636347840000|2021-11-08 05:04:00|||||||||1
1636347850000|2021-11-08 05:04:10|43436.2|43416.2|43438.7|43418.7|43438.7|43418.7|43436.2|43416.2|1
1636347870000|2021-11-08 05:04:30|43436.8|43416.8|43436.8|43416.8|43436.8|43416.8|43436.8|43416.8|4
1636347900000|2021-11-08 05:05:00|43438.7|43418.7|43438.7|43418.7|43438.7|43418.7|43438.7|43418.7|0
1636347910000|2021-11-08 05:05:10|43440.7|43420.7|43441.2|43421.2|43441.2|43421.2|43440.7|43420.7|2
1636347920000|2021-11-08 05:05:20|43443.7|43423.7|43443.7|43423.7|43443.7|43423.7|43443.7|43423.7|1
1636347930000|2021-11-08 05:05:30|43444.3|43424.3|43444.3|43424.3|43446.2|43426.2|43444.3|43424.3|0
1636347940000|2021-11-08 05:05:40|43441.8|43421.8|43441.8|43421.8|43441.8|43421.8|43441.8|43421.8|0
1636347990000|2021-11-08 05:06:30|43443.7|43423.7|43443.7|43423.7|43443.7|43423.7|43443.7|43423.7|0
1636348010000|2021-11-08 05:06:50|43446.2|43426.2|43446.2|43426.2|43446.2|43426.2|43446.2|43426.2|1
1636348020000|2021-11-08 05:07:00|43447.4|43427.4|43462.9|43442.9|43462.9|43442.9|43447.4|43427.4|5
1636348040000|2021-11-08 05:07:20|43463.5|43443.5|43463.5|43443.5|43463.5|43443.5|43463.5|43443.5|1
1636348050000|2021-11-08 05:07:30|||||||||1
1636348060000|2021-11-08 05:07:40|43464.8|43444.8|43462.9|43442.9|43464.8|43444.8|43462.9|43442.9|2
1636348080000|2021-11-08 05:08:00|43464.8|43444.8|43464.8|43444.8|43464.8|43444.8|43464.8|43444.8|0
1636348090000|2021-11-08 05:08:10|43462.9|43442.9|43462.9|43442.9|43462.9|43442.9|43462.9|43442.9|0
1636348120000|2021-11-08 05:08:40|43462.3|43442.3|43462.3|43442.3|43462.3|43442.3|43462.3|43442.3|1
1636348130000|2021-11-08 05:08:50|43464.8|43444.8|43464.8|43444.8|43464.8|43444.8|43464.8|43444.8|1
1636348140000|2021-11-08 05:09:00|43465.4|43445.4|43468.5|43448.5|43468.5|43448.5|43465.4|43445.4|10
1636348150000|2021-11-08 05:09:10|43467.9|43447.9|43467.9|43447.9|43467.9|43447.9|43467.9|43447.9|1
1636348160000|2021-11-08 05:09:20|43470.4|43450.4|43467.9|43447.9|43470.4|43450.4|43467.3|43447.3|1
1636348180000|2021-11-08 05:09:40|||||||||2
1636348190000|2021-11-08 05:09:50|43467.3|43447.3|43467.9|43447.9|43467.9|43447.9|43467.3|43447.3|0
1636348200000|2021-11-08 05:10:00|||||||||1
1636348210000|2021-11-08 05:10:10|43468.5|43448.5|43468.5|43448.5|43468.5|43448.5|43468.5|43448.5|2
1636348220000|2021-11-08 05:10:20|43469|43449|43471|43451|43471|43451|43469|43449|0
1636348230000|2021-11-08 05:10:30|43471.5|43451.5|43471|43451|43471.5|43451.5|43471|43451|0
1636348240000|2021-11-08 05:10:40|43471.5|43451.5|43473.5|43453.5|43474|43454|43471.5|43451.5|4
1636348250000|2021-11-08 05:10:50|43474|43454|43474|43454|43474|43454|43474|43454|1
1636348290000|2021-11-08 05:11:30|43474.6|43454.6|43476.5|43456.5|43476.5|43456.5|43474.6|43454.6|3
1636348310000|2021-11-08 05:11:50|43474|43454|43474|43454|43474|43454|43474|43454|2
1636348320000|2021-11-08 05:12:00|43473.5|43453.5|43476.5|43456.5|43476.5|43456.5|43473.5|43453.5|1
1636348330000|2021-11-08 05:12:10|43474|43454|43476.5|43456.5|43476.5|43456.5|43474|43454|2
1636348340000|2021-11-08 05:12:20|43480.4|43460.4|43480.4|43460.4|43480.4|43460.4|43480.4|43460.4|2
1636348350000|2021-11-08 05:12:30|||||||||1
1636348360000|2021-11-08 05:12:40|43481|43461|43481|43461|43481|43461|43481|43461|1
1636348370000|2021-11-08 05:12:50|43483.5|43463.5|43481|43461|43483.5|43463.5|43481|43461|3
1636348380000|2021-11-08 05:13:00|43481.5|43461.5|43483.5|43463.5|43483.5|43463.5|43481.5|43461.5|0
1636348430000|2021-11-08 05:13:50|||||||||1
1636348440000|2021-11-08 05:14:00|||||||||13
1636348450000|2021-11-08 05:14:10|43484|43464|43492.9|43472.9|43492.9|43472.9|43484|43464|8
1636348460000|2021-11-08 05:14:20|43493.5|43473.5|43496|43476|43496|43476|43493.5|43473.5|2
1636348480000|2021-11-08 05:14:40|43497.9|43477.9|43499.8|43479.8|43499.8|43479.8|43497.9|43477.9|3
1636348490000|2021-11-08 05:14:50|43501.8|43481.8|43501.8|43481.8|43501.8|43481.8|43501.8|43481.8|0
1636348500000|2021-11-08 05:15:00|43504.8|43484.8|43509.8|43489.8|43509.8|43489.8|43504.8|43484.8|2
1636348510000|2021-11-08 05:15:10|43507.3|43487.3|43507.3|43487.3|43507.3|43487.3|43507.3|43487.3|2
1636348520000|2021-11-08 05:15:20|43507.9|43487.9|43509.8|43489.8|43509.8|43489.8|43507.3|43487.3|0
1636348530000|2021-11-08 05:15:30|||||||||2
1636348540000|2021-11-08 05:15:40|43507.3|43487.3|43507.3|43487.3|43507.3|43487.3|43507.3|43487.3|1
1636348560000|2021-11-08 05:16:00|43509.8|43489.8|43505.4|43485.4|43509.8|43489.8|43505.4|43485.4|2
1636348590000|2021-11-08 05:16:30|43507.9|43487.9|43509.8|43489.8|43509.8|43489.8|43507.9|43487.9|16
1636348600000|2021-11-08 05:16:40|43504.3|43484.3|43494.3|43474.3|43504.3|43484.3|43494.3|43474.3|16
1636348610000|2021-11-08 05:16:50|43490.6|43470.6|43490.6|43470.6|43490.6|43470.6|43490.6|43470.6|3
1636348620000|2021-11-08 05:17:00|43490.1|43470.1|43490.6|43470.6|43490.6|43470.6|43490.1|43470.1|1
1636348650000|2021-11-08 05:17:30|43490.1|43470.1|43490.1|43470.1|43490.1|43470.1|43490.1|43470.1|1
1636348670000|2021-11-08 05:17:50|43490.6|43470.6|43490.6|43470.6|43490.6|43470.6|43490.1|43470.1|1
1636348680000|2021-11-08 05:18:00|43486.8|43466.8|43486.8|43466.8|43486.8|43466.8|43484.8|43464.8|2
1636348690000|2021-11-08 05:18:10|43487.3|43467.3|43485.4|43465.4|43487.3|43467.3|43485.4|43465.4|1
1636348710000|2021-11-08 05:18:30|43489.3|43469.3|43489.8|43469.8|43489.8|43469.8|43489.3|43469.3|2
1636348720000|2021-11-08 05:18:40|43491.8|43471.8|43491.8|43471.8|43491.8|43471.8|43491.8|43471.8|0
1636348730000|2021-11-08 05:18:50|43489.8|43469.8|43489.8|43469.8|43489.8|43469.8|43489.8|43469.8|0
1636348740000|2021-11-08 05:19:00|43492.3|43472.3|43496.8|43476.8|43496.8|43476.8|43492.3|43472.3|4
1636348750000|2021-11-08 05:19:10|43497.3|43477.3|43499.8|43479.8|43499.8|43479.8|43497.3|43477.3|1
1636348790000|2021-11-08 05:19:50|43500.4|43480.4|43500.4|43480.4|43500.4|43480.4|43500.4|43480.4|5
1636348800000|2021-11-08 05:20:00|43502.3|43482.3|43504.8|43484.8|43504.8|43484.8|43502.3|43482.3|0
1636348820000|2021-11-08 05:20:20|43502.9|43482.9|43502.9|43482.9|43502.9|43482.9|43502.9|43482.9|5
1636348860000|2021-11-08 05:21:00|43504.8|43484.8|43504.8|43484.8|43504.8|43484.8|43504.8|43484.8|2
1636348870000|2021-11-08 05:21:10|43509.3|43489.3|43509.3|43489.3|43509.3|43489.3|43509.3|43489.3|2
1636348880000|2021-11-08 05:21:20|43507.3|43487.3|43507.9|43487.9|43509.3|43489.3|43507.3|43487.3|6
1636348890000|2021-11-08 05:21:30|43506|43486|43504.8|43484.8|43509.3|43489.3|43504.8|43484.8|1
1636348900000|2021-11-08 05:21:40|43505.4|43485.4|43505.4|43485.4|43505.4|43485.4|43505.4|43485.4|0
1636348910000|2021-11-08 05:21:50|43507.9|43487.9|43507.9|43487.9|43507.9|43487.9|43507.9|43487.9|0
1636348940000|2021-11-08 05:22:20|43507.3|43487.3|43507.3|43487.3|43507.3|43487.3|43507.3|43487.3|0
1636348950000|2021-11-08 05:22:30|43506.8|43486.8|43504.8|43484.8|43506.8|43486.8|43504.8|43484.8|1
1636348960000|2021-11-08 05:22:40|||||||||1
1636348980000|2021-11-08 05:23:00|43502.3|43482.3|43504.8|43484.8|43504.8|43484.8|43502.3|43482.3|1
1636348990000|2021-11-08 05:23:10|||||||||4
1636349000000|2021-11-08 05:23:20|||||||||1
1636349010000|2021-11-08 05:23:30|43502.3|43482.3|43502.3|43482.3|43502.3|43482.3|43502.3|43482.3|4
1636349020000|2021-11-08 05:23:40|43500.4|43480.4|43500.4|43480.4|43500.4|43480.4|43500.4|43480.4|0
1636349030000|2021-11-08 05:23:50|43501.5|43481.5|43499.8|43479.8|43501.5|43481.5|43499.8|43479.8|4
1636349040000|2021-11-08 05:24:00|43500.4|43480.4|43506.8|43486.8|43506.8|43486.8|43499.8|43479.8|6
1636349050000|2021-11-08 05:24:10|43507.3|43487.3|43515.4|43495.4|43515.4|43495.4|43507.3|43487.3|3
1636349060000|2021-11-08 05:24:20|43516|43496|43516|43496|43516|43496|43516|43496|0
1636349070000|2021-11-08 05:24:30|43517.9|43497.9|43517.9|43497.9|43517.9|43497.9|43517.9|43497.9|2
1636349090000|2021-11-08 05:24:50|||||||||1
1636349100000|2021-11-08 05:25:00|||||||||1
1636349110000|2021-11-08 05:25:10|43521.8|43501.8|43522.3|43502.3|43522.3|43502.3|43521.8|43501.8|4
1636349120000|2021-11-08 05:25:20|43522.9|43502.9|43525.4|43505.4|43525.4|43505.4|43522.9|43502.9|7
1636349150000|2021-11-08 05:25:50|43524.8|43504.8|43524.8|43504.8|43524.8|43504.8|43524.8|43504.8|1
1636349160000|2021-11-08 05:26:00|43522.9|43502.9|43522.9|43502.9|43522.9|43502.9|43522.9|43502.9|4
1636349170000|2021-11-08 05:26:10|43520.4|43500.4|43520.4|43500.4|43520.4|43500.4|43520.4|43500.4|4
1636349180000|2021-11-08 05:26:20|||||||||1
1636349190000|2021-11-08 05:26:30|43522.9|43502.9|43522.9|43502.9|43522.9|43502.9|43522.9|43502.9|1
1636349260000|2021-11-08 05:27:40|||||||||21
1636349280000|2021-11-08 05:28:00|43524.8|43504.8|43524.8|43504.8|43524.8|43504.8|43524.8|43504.8|1
1636349300000|2021-11-08 05:28:20|43526.8|43506.8|43526.8|43506.8|43526.8|43506.8|43526.8|43506.8|1
1636349310000|2021-11-08 05:28:30|43528.7|43508.7|43528.7|43508.7|43528.7|43508.7|43528.7|43508.7|0
1636349320000|2021-11-08 05:28:40|43530.6|43510.6|43531.2|43511.2|43535.6|43515.6|43530.6|43510.6|4
1636349340000|2021-11-08 05:29:00|43531.8|43511.8|43534.3|43514.3|43534.3|43514.3|43529.3|43509.3|6
1636349350000|2021-11-08 05:29:10|43531.8|43511.8|43536.2|43516.2|43536.2|43516.2|43531.8|43511.8|0
1636349380000|2021-11-08 05:29:40|43538.7|43518.7|43538.7|43518.7|43538.7|43518.7|43538.7|43518.7|3
1636349400000|2021-11-08 05:30:00|43548.7|43528.7|43556.8|43536.8|43556.8|43536.8|43548.7|43528.7|17
1636349410000|2021-11-08 05:30:10|43558.7|43538.7|43551.2|43531.2|43558.7|43538.7|43551.2|43531.2|5
1636349420000|2021-11-08 05:30:20|43546.2|43526.2|43546.2|43526.2|43546.2|43526.2|43541.8|43521.8|6
1636349430000|2021-11-08 05:30:30|43548.7|43528.7|43558.1|43538.1|43558.1|43538.1|43548.7|43528.7|3
1636349440000|2021-11-08 05:30:40|43553.7|43533.7|43553.7|43533.7|43553.7|43533.7|43551.8|43531.8|7
1636349450000|2021-11-08 05:30:50|43551.2|43531.2|43543.7|43523.7|43551.2|43531.2|43543.7|43523.7|4
1636349460000|2021-11-08 05:31:00|43541.8|43521.8|43516.8|43496.8|43541.8|43521.8|43516.8|43496.8|6
1636349470000|2021-11-08 05:31:10|43518.7|43498.7|43518.7|43498.7|43518.7|43498.7|43514.3|43494.3|3
1636349490000|2021-11-08 05:31:30|43516.2|43496.2|43507.3|43487.3|43516.2|43496.2|43507.3|43487.3|5
1636349500000|2021-11-08 05:31:40|43506.8|43486.8|43503.7|43483.7|43506.8|43486.8|43503.7|43483.7|1
1636349510000|2021-11-08 05:31:50|43503.1|43483.1|43498.1|43478.1|43503.1|43483.1|43498.1|43478.1|1
1636349520000|2021-11-08 05:32:00|43498.7|43478.7|43493.7|43473.7|43498.7|43478.7|43493.7|43473.7|4
1636349530000|2021-11-08 05:32:10|43491.8|43471.8|43488.7|43468.7|43491.8|43471.8|43488.7|43468.7|3
1636349540000|2021-11-08 05:32:20|43486.2|43466.2|43480.1|43460.1|43486.2|43466.2|43480.1|43460.1|7
1636349550000|2021-11-08 05:32:30|43471.2|43451.2|43471.2|43451.2|43471.2|43451.2|43471.2|43451.2|1
1636349560000|2021-11-08 05:32:40|43470.6|43450.6|43468.7|43448.7|43470.6|43450.6|43468.7|43448.7|2
1636349570000|2021-11-08 05:32:50|43470.6|43450.6|43471.2|43451.2|43471.2|43451.2|43468.7|43448.7|1
1636349580000|2021-11-08 05:33:00|43470.6|43450.6|43478.7|43458.7|43478.7|43458.7|43468.7|43448.7|8
1636349590000|2021-11-08 05:33:10|43481.2|43461.2|43483.7|43463.7|43483.7|43463.7|43481.2|43461.2|1
1636349600000|2021-11-08 05:33:20|43486.2|43466.2|43473.7|43453.7|43486.2|43466.2|43473.7|43453.7|8
1636349610000|2021-11-08 05:33:30|43473.1|43453.1|43468.7|43448.7|43473.7|43453.7|43468.7|43448.7|1
1636349620000|2021-11-08 05:33:40|43473.1|43453.1|43468.7|43448.7|43473.1|43453.1|43468.7|43448.7|0
1636349630000|2021-11-08 05:33:50|43473.7|43453.7|43478.7|43458.7|43478.7|43458.7|43473.1|43453.1|6
1636349640000|2021-11-08 05:34:00|43477.6|43457.6|43473.7|43453.7|43477.6|43457.6|43473.7|43453.7|6
1636349660000|2021-11-08 05:34:20|43471.2|43451.2|43473.7|43453.7|43473.7|43453.7|43471.2|43451.2|1
1636349670000|2021-11-08 05:34:30|43478.7|43458.7|43478.7|43458.7|43478.7|43458.7|43478.7|43458.7|6
1636349690000|2021-11-08 05:34:50|43476.2|43456.2|43473.7|43453.7|43478.7|43458.7|43473.7|43453.7|7
1636349700000|2021-11-08 05:35:00|43476.2|43456.2|43503.7|43483.7|43504.2|43484.2|43476.2|43456.2|12
1636349710000|2021-11-08 05:35:10|43501.7|43481.7|43498.7|43478.7|43501.7|43481.7|43496.2|43476.2|6
1636349720000|2021-11-08 05:35:20|43498.1|43478.1|43498.1|43478.1|43498.1|43478.1|43493.7|43473.7|4
1636349730000|2021-11-08 05:35:30|43496.2|43476.2|43498.7|43478.7|43501.2|43481.2|43496.2|43476.2|3
1636349750000|2021-11-08 05:35:50|43493.7|43473.7|43493.7|43473.7|43493.7|43473.7|43493.1|43473.1|6
1636349760000|2021-11-08 05:36:00|43491.7|43471.7|43493.7|43473.7|43493.7|43473.7|43489.2|43469.2|2
1636349770000|2021-11-08 05:36:10|43491.2|43471.2|43489.2|43469.2|43491.2|43471.2|43489.2|43469.2|3
1636349780000|2021-11-08 05:36:20|43489.8|43469.8|43489.2|43469.2|43491.7|43471.7|43489.2|43469.2|0
1636349790000|2021-11-08 05:36:30|43493.7|43473.7|43493.7|43473.7|43493.7|43473.7|43493.7|43473.7|3
1636349800000|2021-11-08 05:36:40|43497.6|43477.6|43498.7|43478.7|43498.7|43478.7|43497.6|43477.6|2
1636349810000|2021-11-08 05:36:50|43496.2|43476.2|43498.7|43478.7|43498.7|43478.7|43496.2|43476.2|6
1636349820000|2021-11-08 05:37:00|43493.7|43473.7|43493.7|43473.7|43493.7|43473.7|43493.7|43473.7|7
1636349830000|2021-11-08 05:37:10|43496.2|43476.2|43493.7|43473.7|43496.2|43476.2|43493.7|43473.7|3
1636349840000|2021-11-08 05:37:20|43494.2|43474.2|43496.2|43476.2|43496.2|43476.2|43494.2|43474.2|0
1636349850000|2021-11-08 05:37:30|43496.7|43476.7|43496.7|43476.7|43496.7|43476.7|43496.7|43476.7|2
1636349860000|2021-11-08 05:37:40|43498.7|43478.7|43498.7|43478.7|43498.7|43478.7|43498.7|43478.7|0
1636349870000|2021-11-08 05:37:50|43496.2|43476.2|43496.2|43476.2|43496.2|43476.2|43496.2|43476.2|2
1636349890000|2021-11-08 05:38:10|43493.7|43473.7|43488.7|43468.7|43493.7|43473.7|43488.7|43468.7|2
1636349900000|2021-11-08 05:38:20|43488.1|43468.1|43483.7|43463.7|43488.1|43468.1|43483.7|43463.7|2
1636349910000|2021-11-08 05:38:30|43483.1|43463.1|43483.1|43463.1|43483.1|43463.1|43480.6|43460.6|1
1636349930000|2021-11-08 05:38:50|43481.2|43461.2|43481.2|43461.2|43481.2|43461.2|43481.2|43461.2|2
1636349940000|2021-11-08 05:39:00|43481.7|43461.7|43484.2|43464.2|43485.6|43465.6|43481.7|43461.7|8
1636349950000|2021-11-08 05:39:10|43483.7|43463.7|43469.8|43449.8|43483.7|43463.7|43469.8|43449.8|5
1636349960000|2021-11-08 05:39:20|43471.7|43451.7|43471.7|43451.7|43471.7|43451.7|43469.2|43449.2|2
1636349970000|2021-11-08 05:39:30|43469.8|43449.8|43466.7|43446.7|43469.8|43449.8|43466.7|43446.7|2
1636349980000|2021-11-08 05:39:40|43468.7|43448.7|43475.4|43455.4|43475.4|43455.4|43468.7|43448.7|10
1636349990000|2021-11-08 05:39:50|43483.7|43463.7|43483.7|43463.7|43483.7|43463.7|43483.7|43463.7|1
1636350000000|2021-11-08 05:40:00|43485.6|43465.6|43491.7|43471.7|43492.3|43472.3|43485.6|43465.6|9
1636350010000|2021-11-08 05:40:10|43491.2|43471.2|43488.7|43468.7|43493.1|43473.1|43488.7|43468.7|5
1636350020000|2021-11-08 05:40:20|43484.2|43464.2|43483.7|43463.7|43484.2|43464.2|43483.7|43463.7|7
1636350030000|2021-11-08 05:40:30|43486.7|43466.7|43504.8|43484.8|43508.7|43488.7|43486.7|43466.7|20
1636350040000|2021-11-08 05:40:40|43506.7|43486.7|43499.2|43479.2|43506.7|43486.7|43499.2|43479.2|7
1636350050000|2021-11-08 05:40:50|43496.7|43476.7|43496.7|43476.7|43496.7|43476.7|43496.7|43476.7|0
1636350060000|2021-11-08 05:41:00|43496.2|43476.2|43490|43470|43496.2|43476.2|43490|43470|4
1636350070000|2021-11-08 05:41:10|43481.7|43461.7|43469.8|43449.8|43481.7|43461.7|43469.8|43449.8|6
1636350080000|2021-11-08 05:41:20|43471.7|43451.7|43458.7|43438.7|43471.7|43451.7|43458.1|43438.1|22
1636350090000|2021-11-08 05:41:30|43456.7|43436.7|43459.2|43439.2|43459.2|43439.2|43456.7|43436.7|2
1636350100000|2021-11-08 05:41:40|43463.7|43443.7|43468.1|43448.1|43468.1|43448.1|43463.7|43443.7|4
1636350110000|2021-11-08 05:41:50|43466.2|43446.2|43468.1|43448.1|43470.6|43450.6|43466.2|43446.2|0
1636350120000|2021-11-08 05:42:00|43466.2|43446.2|43466.7|43446.7|43466.7|43446.7|43466.2|43446.2|3
1636350130000|2021-11-08 05:42:10|43468.7|43448.7|43468.7|43448.7|43468.7|43448.7|43468.7|43448.7|0
1636350150000|2021-11-08 05:42:30|43471.2|43451.2|43471.2|43451.2|43471.2|43451.2|43471.2|43451.2|4
1636350160000|2021-11-08 05:42:40|43468.7|43448.7|43468.7|43448.7|43468.7|43448.7|43468.7|43448.7|0
1636350170000|2021-11-08 05:42:50|43466.7|43446.7|43461.2|43441.2|43466.7|43446.7|43461.2|43441.2|6
1636350180000|2021-11-08 05:43:00|||||||||4
1636350190000|2021-11-08 05:43:10|43461.7|43441.7|43459.2|43439.2|43461.7|43441.7|43459.2|43439.2|32
1636350200000|2021-11-08 05:43:20|43459.8|43439.8|43459.8|43439.8|43459.8|43439.8|43459.8|43439.8|4
1636350210000|2021-11-08 05:43:30|43459.2|43439.2|43461.2|43441.2|43461.7|43441.7|43459.2|43439.2|5
1636350240000|2021-11-08 05:44:00|43461.7|43441.7|43484.2|43464.2|43484.2|43464.2|43461.7|43441.7|8
1636350250000|2021-11-08 05:44:10|43486.2|43466.2|43486.2|43466.2|43486.2|43466.2|43486.2|43466.2|4
1636350280000|2021-11-08 05:44:40|43483.7|43463.7|43483.7|43463.7|43483.7|43463.7|43483.7|43463.7|0
1636350290000|2021-11-08 05:44:50|43481.2|43461.2|43479.2|43459.2|43481.2|43461.2|43479.2|43459.2|0
1636350300000|2021-11-08 05:45:00|43478.7|43458.7|43455.4|43435.4|43478.7|43458.7|43455.4|43435.4|6
1636350310000|2021-11-08 05:45:10|||||||||5
1636350320000|2021-11-08 05:45:20|43455.9|43435.9|43469.8|43449.8|43469.8|43449.8|43455.9|43435.9|7
1636350330000|2021-11-08 05:45:30|43472.3|43452.3|43479.8|43459.8|43479.8|43459.8|43472.3|43452.3|3
1636350340000|2021-11-08 05:45:40|43482.9|43462.9|43482.9|43462.9|43482.9|43462.9|43482.9|43462.9|1
1636350350000|2021-11-08 05:45:50|43480.9|43460.9|43480.9|43460.9|43480.9|43460.9|43480.9|43460.9|0
1636350360000|2021-11-08 05:46:00|43480.4|43460.4|43475.9|43455.9|43480.4|43460.4|43475.9|43455.9|0
1636350380000|2021-11-08 05:46:20|43478.4|43458.4|43478.4|43458.4|43478.4|43458.4|43478.4|43458.4|0
1636350400000|2021-11-08 05:46:40|||||||||2
1636350410000|2021-11-08 05:46:50|43477.9|43457.9|43475.9|43455.9|43477.9|43457.9|43475.9|43455.9|0
1636350420000|2021-11-08 05:47:00|43465.9|43445.9|43465.4|43445.4|43467.9|43447.9|43463.4|43443.4|5
1636350430000|2021-11-08 05:47:10|43464.8|43444.8|43464.8|43444.8|43464.8|43444.8|43464.8|43444.8|0
1636350440000|2021-11-08 05:47:20|43458.4|43438.4|43458.4|43438.4|43458.4|43438.4|43458.4|43438.4|2
1636350450000|2021-11-08 05:47:30|43455.4|43435.4|43455.4|43435.4|43455.4|43435.4|43455.4|43435.4|2
1636350460000|2021-11-08 05:47:40|||||||||3
1636350470000|2021-11-08 05:47:50|43454.8|43434.8|43454.8|43434.8|43454.8|43434.8|43454.8|43434.8|2
1636350480000|2021-11-08 05:48:00|43455.4|43435.4|43457.9|43437.9|43457.9|43437.9|43455.4|43435.4|2
1636350490000|2021-11-08 05:48:10|43459.8|43439.8|43462.3|43442.3|43462.3|43442.3|43457.9|43437.9|1
1636350500000|2021-11-08 05:48:20|43459.8|43439.8|43464.8|43444.8|43464.8|43444.8|43457.9|43437.9|2
1636350510000|2021-11-08 05:48:30|43462.3|43442.3|43452.3|43432.3|43462.3|43442.3|43452.3|43432.3|6
1636350520000|2021-11-08 05:48:40|43450.4|43430.4|43439.8|43419.8|43450.4|43430.4|43437.9|43417.9|15
1636350530000|2021-11-08 05:48:50|43437.9|43417.9|43439.8|43419.8|43442.3|43422.3|43437.9|43417.9|3
1636350540000|2021-11-08 05:49:00|43437.9|43417.9|43439.8|43419.8|43439.8|43419.8|43437.9|43417.9|1
1636350550000|2021-11-08 05:49:10|43439.2|43419.2|43436.7|43416.7|43439.8|43419.8|43436.7|43416.7|1
1636350560000|2021-11-08 05:49:20|43434.2|43414.2|43415.4|43395.4|43434.2|43414.2|43410.4|43390.4|21
1636350570000|2021-11-08 05:49:30|43417.9|43397.9|43417.9|43397.9|43417.9|43397.9|43415.4|43395.4|2
1636350580000|2021-11-08 05:49:40|43419.8|43399.8|43422.9|43402.9|43425.4|43405.4|43419.8|43399.8|5
1636350590000|2021-11-08 05:49:50|43423.4|43403.4|43429.8|43409.8|43429.8|43409.8|43423.4|43403.4|1
1636350600000|2021-11-08 05:50:00|43430.4|43410.4|43440.9|43420.9|43442.9|43422.9|43430.4|43410.4|8
1636350610000|2021-11-08 05:50:10|43439|43419|43430.9|43410.9|43439|43419|43430.9|43410.9|0
1636350620000|2021-11-08 05:50:20|43430.4|43410.4|43432.9|43412.9|43432.9|43412.9|43419.8|43399.8|13
1636350630000|2021-11-08 05:50:30|43433.4|43413.4|43432.9|43412.9|43433.4|43413.4|43430.9|43410.9|4
1636350650000|2021-11-08 05:50:50|43433.4|43413.4|43435.4|43415.4|43437.3|43417.3|43433.4|43413.4|0
1636350660000|2021-11-08 05:51:00|43435.9|43415.9|43437.3|43417.3|43437.9|43417.9|43434.8|43414.8|1
1636350670000|2021-11-08 05:51:10|43439.2|43419.2|43434.8|43414.8|43439.2|43419.2|43434.8|43414.8|1
1636350680000|2021-11-08 05:51:20|43435.4|43415.4|43452.9|43432.9|43452.9|43432.9|43434.8|43414.8|10
1636350690000|2021-11-08 05:51:30|43453.4|43433.4|43455.9|43435.9|43455.9|43435.9|43453.4|43433.4|1
1636350700000|2021-11-08 05:51:40|43457.9|43437.9|43472.9|43452.9|43472.9|43452.9|43457.9|43437.9|4
1636350710000|2021-11-08 05:51:50|43470.9|43450.9|43472.9|43452.9|43472.9|43452.9|43470.9|43450.9|1
1636350720000|2021-11-08 05:52:00|43470.4|43450.4|43472.9|43452.9|43472.9|43452.9|43470.4|43450.4|4
1636350730000|2021-11-08 05:52:10|43467.9|43447.9|43472.8|43452.8|43472.9|43452.9|43467.9|43447.9|8
1636350740000|2021-11-08 05:52:20|43475.3|43455.3|43472.8|43452.8|43475.3|43455.3|43472.8|43452.8|2
1636350750000|2021-11-08 05:52:30|43474.8|43454.8|43467.8|43447.8|43474.8|43454.8|43467.8|43447.8|6
1636350760000|2021-11-08 05:52:40|43467.3|43447.3|43467.3|43447.3|43467.8|43447.8|43467.3|43447.3|0
1636350790000|2021-11-08 05:53:10|43467.8|43447.8|43467.8|43447.8|43467.8|43447.8|43467.8|43447.8|1
1636350800000|2021-11-08 05:53:20|43465.3|43445.3|43462.8|43442.8|43465.3|43445.3|43462.8|43442.8|1
1636350810000|2021-11-08 05:53:30|43460.9|43440.9|43460.9|43440.9|43460.9|43440.9|43460.9|43440.9|0
1636350820000|2021-11-08 05:53:40|43457.3|43437.3|43457.8|43437.8|43457.8|43437.8|43457.3|43437.3|3
1636350830000|2021-11-08 05:53:50|43460.3|43440.3|43477.3|43457.3|43477.3|43457.3|43460.3|43440.3|8
1636350840000|2021-11-08 05:54:00|43479.8|43459.8|43479.8|43459.8|43479.8|43459.8|43479.8|43459.8|3
1636350850000|2021-11-08 05:54:10|43479.2|43459.2|43477.3|43457.3|43479.2|43459.2|43477.3|43457.3|2
1636350860000|2021-11-08 05:54:20|43474.8|43454.8|43464.8|43444.8|43474.8|43454.8|43464.8|43444.8|2
1636350870000|2021-11-08 05:54:30|43462.8|43442.8|43463.4|43443.4|43463.4|43443.4|43462.8|43442.8|0
1636350880000|2021-11-08 05:54:40|43462.8|43442.8|43467.8|43447.8|43467.8|43447.8|43462.8|43442.8|0
1636350890000|2021-11-08 05:54:50|43467.3|43447.3|43470.3|43450.3|43470.3|43450.3|43465.3|43445.3|3
1636350910000|2021-11-08 05:55:10|43472.3|43452.3|43474.2|43454.2|43474.2|43454.2|43472.3|43452.3|0
1636350920000|2021-11-08 05:55:20|43472.3|43452.3|43472.3|43452.3|43472.3|43452.3|43472.3|43452.3|2
1636350930000|2021-11-08 05:55:30|43472.8|43452.8|43474.8|43454.8|43474.8|43454.8|43472.8|43452.8|1
1636350940000|2021-11-08 05:55:40|43475.3|43455.3|43474.8|43454.8|43475.3|43455.3|43474.8|43454.8|1
1636350950000|2021-11-08 05:55:50|43475.3|43455.3|43484.8|43464.8|43484.8|43464.8|43475.3|43455.3|2
1636350970000|2021-11-08 05:56:10|43482.3|43462.3|43479.8|43459.8|43482.3|43462.3|43479.8|43459.8|0
1636350980000|2021-11-08 05:56:20|43480.3|43460.3|43479.8|43459.8|43480.3|43460.3|43479.8|43459.8|3
1636350990000|2021-11-08 05:56:30|43477.8|43457.8|43477.3|43457.3|43479.8|43459.8|43477.3|43457.3|0
1636351000000|2021-11-08 05:56:40|43477.8|43457.8|43485.3|43465.3|43485.3|43465.3|43477.8|43457.8|5
1636351010000|2021-11-08 05:56:50|43487.8|43467.8|43487.3|43467.3|43487.8|43467.8|43487.3|43467.3|1
1636351020000|2021-11-08 05:57:00|43485.3|43465.3|43484.8|43464.8|43487.8|43467.8|43484.8|43464.8|1
1636351030000|2021-11-08 05:57:10|43482.8|43462.8|43484.8|43464.8|43485.3|43465.3|43482.8|43462.8|2
1636351040000|2021-11-08 05:57:20|43482.8|43462.8|43487.3|43467.3|43487.3|43467.3|43482.8|43462.8|1
1636351050000|2021-11-08 05:57:30|43482.8|43462.8|43482.3|43462.3|43482.8|43462.8|43482.3|43462.3|3
1636351060000|2021-11-08 05:57:40|43482.8|43462.8|43482.8|43462.8|43482.8|43462.8|43482.3|43462.3|3
1636351080000|2021-11-08 05:58:00|43482.3|43462.3|43482.3|43462.3|43482.3|43462.3|43482.3|43462.3|0
1636351090000|2021-11-08 05:58:10|43482.8|43462.8|43482.8|43462.8|43482.8|43462.8|43482.8|43462.8|3
1636351100000|2021-11-08 05:58:20|43482.3|43462.3|43480.3|43460.3|43482.3|43462.3|43480.3|43460.3|0
1636351110000|2021-11-08 05:58:30|43482.8|43462.8|43479.8|43459.8|43482.8|43462.8|43479.8|43459.8|1
1636351120000|2021-11-08 05:58:40|||||||||1
1636351140000|2021-11-08 05:59:00|43480.3|43460.3|43479.8|43459.8|43480.3|43460.3|43479.8|43459.8|6
1636351150000|2021-11-08 05:59:10|43480.3|43460.3|43479.8|43459.8|43482.8|43462.8|43479.8|43459.8|0
1636351160000|2021-11-08 05:59:20|43477.8|43457.8|43475.3|43455.3|43477.8|43457.8|43475.3|43455.3|5
1636351170000|2021-11-08 05:59:30|43477.3|43457.3|43477.8|43457.8|43477.8|43457.8|43475.3|43455.3|0
1636351190000|2021-11-08 05:59:50|||||||||4
1636351200000|2021-11-08 06:00:00|43478.4|43458.4|43502.3|43482.3|43509.8|43489.8|43478.4|43458.4|25
1636351210000|2021-11-08 06:00:10|43499.8|43479.8|43489.8|43469.8|43501.7|43481.7|43489.2|43469.2|17
1636351230000|2021-11-08 06:00:30|43490.3|43470.3|43492.8|43472.8|43492.8|43472.8|43490.3|43470.3|8
1636351240000|2021-11-08 06:00:40|43494.8|43474.8|43487.3|43467.3|43494.8|43474.8|43487.3|43467.3|7
1636351250000|2021-11-08 06:00:50|43486.7|43466.7|43479.8|43459.8|43487.3|43467.3|43479.8|43459.8|10
1636351260000|2021-11-08 06:01:00|43477.8|43457.8|43449.8|43429.8|43477.8|43457.8|43449.8|43429.8|10
1636351270000|2021-11-08 06:01:10|43450.9|43430.9|43447.8|43427.8|43454.8|43434.8|43447.8|43427.8|6
1636351280000|2021-11-08 06:01:20|43444.8|43424.8|43450.9|43430.9|43450.9|43430.9|43442.3|43422.3|12
1636351290000|2021-11-08 06:01:30|43452.8|43432.8|43457.3|43437.3|43457.3|43437.3|43452.8|43432.8|1
1636351300000|2021-11-08 06:01:40|43454.8|43434.8|43454.8|43434.8|43454.8|43434.8|43454.8|43434.8|1
1636351320000|2021-11-08 06:02:00|43452.8|43432.8|43450.3|43430.3|43452.8|43432.8|43450.3|43430.3|1
1636351330000|2021-11-08 06:02:10|43448.4|43428.4|43448.4|43428.4|43448.4|43428.4|43448.4|43428.4|0
1636351340000|2021-11-08 06:02:20|43450.3|43430.3|43450.3|43430.3|43450.3|43430.3|43450.3|43430.3|5
1636351350000|2021-11-08 06:02:30|43452.3|43432.3|43454.8|43434.8|43454.8|43434.8|43452.3|43432.3|0
1636351360000|2021-11-08 06:02:40|43456.7|43436.7|43457.8|43437.8|43457.8|43437.8|43456.7|43436.7|0
1636351380000|2021-11-08 06:03:00|43457.3|43437.3|43454.8|43434.8|43457.3|43437.3|43454.8|43434.8|4
1636351390000|2021-11-08 06:03:10|43452.8|43432.8|43447.3|43427.3|43452.8|43432.8|43447.3|43427.3|8
1636351400000|2021-11-08 06:03:20|43449.2|43429.2|43449.2|43429.2|43449.2|43429.2|43449.2|43429.2|6
1636351410000|2021-11-08 06:03:30|43447.3|43427.3|43449.8|43429.8|43449.8|43429.8|43447.3|43427.3|0
1636351420000|2021-11-08 06:03:40|43450.3|43430.3|43454.8|43434.8|43454.8|43434.8|43450.3|43430.3|1
1636351430000|2021-11-08 06:03:50|43455.3|43435.3|43454.8|43434.8|43457.3|43437.3|43454.8|43434.8|2
1636351440000|2021-11-08 06:04:00|43457.3|43437.3|43460.3|43440.3|43460.3|43440.3|43457.3|43437.3|9
1636351450000|2021-11-08 06:04:10|43462.3|43442.3|43464.8|43444.8|43467.8|43447.8|43462.3|43442.3|5
1636351460000|2021-11-08 06:04:20|43464.2|43444.2|43464.2|43444.2|43464.2|43444.2|43464.2|43444.2|1
1636351470000|2021-11-08 06:04:30|43455.9|43435.9|43455.3|43435.3|43455.9|43435.9|43455.3|43435.3|4
1636351490000|2021-11-08 06:04:50|43455.9|43435.9|43454.8|43434.8|43457.8|43437.8|43454.8|43434.8|4
1636351500000|2021-11-08 06:05:00|||||||||1
1636351510000|2021-11-08 06:05:10|||||||||1
1636351520000|2021-11-08 06:05:20|43455.3|43435.3|43455.3|43435.3|43455.3|43435.3|43455.3|43435.3|0
1636351540000|2021-11-08 06:05:40|43457.8|43437.8|43457.8|43437.8|43457.8|43437.8|43457.8|43437.8|0
1636351550000|2021-11-08 06:05:50|43457.3|43437.3|43454.8|43434.8|43457.3|43437.3|43454.8|43434.8|1
1636351560000|2021-11-08 06:06:00|43454.2|43434.2|43452.3|43432.3|43454.2|43434.2|43452.3|43432.3|4
1636351570000|2021-11-08 06:06:10|43450.3|43430.3|43454.8|43434.8|43454.8|43434.8|43447.8|43427.8|6
1636351580000|2021-11-08 06:06:20|43452.3|43432.3|43453.4|43433.4|43453.4|43433.4|43452.3|43432.3|5
1636351590000|2021-11-08 06:06:30|43455.9|43435.9|43455.9|43435.9|43455.9|43435.9|43455.9|43435.9|0
1636351600000|2021-11-08 06:06:40|43455.3|43435.3|43460.3|43440.3|43460.3|43440.3|43455.3|43435.3|8
1636351610000|2021-11-08 06:06:50|43460.9|43440.9|43460.9|43440.9|43463.4|43443.4|43460.9|43440.9|0
1636351620000|2021-11-08 06:07:00|43464|43444|43469.8|43449.8|43469.8|43449.8|43464|43444|6
1636351630000|2021-11-08 06:07:10|43467.8|43447.8|43464.8|43444.8|43467.8|43447.8|43464.8|43444.8|1
1636351640000|2021-11-08 06:07:20|43461.7|43441.7|43461.1|43441.1|43461.7|43441.7|43461.1|43441.1|1
1636351670000|2021-11-08 06:07:50|43460.6|43440.6|43461.1|43441.1|43461.1|43441.1|43460.6|43440.6|0
1636351700000|2021-11-08 06:08:20|43460.6|43440.6|43449.8|43429.8|43460.6|43440.6|43449.8|43429.8|1
1636351710000|2021-11-08 06:08:30|43450.3|43430.3|43450.3|43430.3|43450.3|43430.3|43450.3|43430.3|0
1636351720000|2021-11-08 06:08:40|43452.8|43432.8|43447.8|43427.8|43452.8|43432.8|43447.8|43427.8|4
1636351730000|2021-11-08 06:08:50|43445.3|43425.3|43442.3|43422.3|43445.3|43425.3|43442.3|43422.3|4
1636351740000|2021-11-08 06:09:00|43444.2|43424.2|43440.9|43420.9|43444.8|43424.8|43440.9|43420.9|1
1636351750000|2021-11-08 06:09:10|43439|43419|43438.4|43418.4|43439|43419|43438.4|43418.4|3
1636351760000|2021-11-08 06:09:20|43437.3|43417.3|43435.3|43415.3|43437.8|43417.8|43435.3|43415.3|2
1636351770000|2021-11-08 06:09:30|43433.4|43413.4|43427.3|43407.3|43433.4|43413.4|43427.3|43407.3|6
1636351780000|2021-11-08 06:09:40|43429.2|43409.2|43429.8|43409.8|43429.8|43409.8|43429.2|43409.2|4
1636351790000|2021-11-08 06:09:50|||||||||1
1636351800000|2021-11-08 06:10:00|43427.8|43407.8|43422.3|43402.3|43427.8|43407.8|43422.3|43402.3|15
1636351810000|2021-11-08 06:10:10|43420.3|43400.3|43420.3|43400.3|43420.3|43400.3|43420.3|43400.3|4
1636351830000|2021-11-08 06:10:30|43419.8|43399.8|43419.8|43399.8|43419.8|43399.8|43419.8|43399.8|1
1636351840000|2021-11-08 06:10:40|43417.3|43397.3|43412.3|43392.3|43417.3|43397.3|43412.3|43392.3|2
1636351850000|2021-11-08 06:10:50|43411.7|43391.7|43406.7|43386.7|43411.7|43391.7|43404.8|43384.8|6
1636351860000|2021-11-08 06:11:00|43407.3|43387.3|43402.8|43382.8|43407.3|43387.3|43402.8|43382.8|2
1636351870000|2021-11-08 06:11:10|43404.8|43384.8|43409.8|43389.8|43409.8|43389.8|43404.8|43384.8|9
1636351880000|2021-11-08 06:11:20|43414.8|43394.8|43414.8|43394.8|43414.8|43394.8|43414.8|43394.8|2
1636351890000|2021-11-08 06:11:30|43415.3|43395.3|43417.3|43397.3|43417.3|43397.3|43415.3|43395.3|0
1636351900000|2021-11-08 06:11:40|43419.8|43399.8|43417.3|43397.3|43419.8|43399.8|43417.3|43397.3|0
1636351910000|2021-11-08 06:11:50|43419.8|43399.8|43417.3|43397.3|43419.8|43399.8|43417.3|43397.3|0
1636351920000|2021-11-08 06:12:00|43419.2|43399.2|43422.3|43402.3|43422.3|43402.3|43419.2|43399.2|0
1636351960000|2021-11-08 06:12:40|43424.8|43404.8|43454.8|43434.8|43454.8|43434.8|43424.8|43404.8|12
1636351970000|2021-11-08 06:12:50|||||||||5
1636351980000|2021-11-08 06:13:00|43452.8|43432.8|43454.8|43434.8|43454.8|43434.8|43452.8|43432.8|7
1636351990000|2021-11-08 06:13:10|43457.8|43437.8|43459.8|43439.8|43469.8|43449.8|43457.8|43437.8|14
1636352010000|2021-11-08 06:13:30|43454.8|43434.8|43452.8|43432.8|43454.8|43434.8|43452.8|43432.8|1
1636352020000|2021-11-08 06:13:40|43449.8|43429.8|43447.8|43427.8|43449.8|43429.8|43447.8|43427.8|2
1636352030000|2021-11-08 06:13:50|43448.4|43428.4|43448.4|43428.4|43448.4|43428.4|43448.4|43428.4|0
1636352040000|2021-11-08 06:14:00|43450.3|43430.3|43454.8|43434.8|43454.8|43434.8|43450.3|43430.3|6
1636352050000|2021-11-08 06:14:10|43455.3|43435.3|43457.3|43437.3|43457.3|43437.3|43455.3|43435.3|0
1636352060000|2021-11-08 06:14:20|43452.8|43432.8|43452.3|43432.3|43452.8|43432.8|43452.3|43432.3|6
1636352070000|2021-11-08 06:14:30|43450.3|43430.3|43449.8|43429.8|43450.3|43430.3|43449.8|43429.8|2
1636352080000|2021-11-08 06:14:40|43447.3|43427.3|43447.3|43427.3|43447.3|43427.3|43447.3|43427.3|0
1636352090000|2021-11-08 06:14:50|43446.7|43426.7|43442.8|43422.8|43446.7|43426.7|43442.8|43422.8|2
1636352110000|2021-11-08 06:15:10|43440.3|43420.3|43437.8|43417.8|43440.3|43420.3|43437.8|43417.8|1
1636352120000|2021-11-08 06:15:20|43435.3|43415.3|43431.7|43411.7|43435.3|43415.3|43431.7|43411.7|2
1636352130000|2021-11-08 06:15:30|43425.3|43405.3|43424.8|43404.8|43425.3|43405.3|43424.8|43404.8|1
1636352150000|2021-11-08 06:15:50|43424.2|43404.2|43423.6|43403.6|43424.2|43404.2|43423.6|43403.6|1
1636352160000|2021-11-08 06:16:00|43421.7|43401.7|43417.8|43397.8|43421.7|43401.7|43417.8|43397.8|6
1636352170000|2021-11-08 06:16:10|43417.3|43397.3|43417.3|43397.3|43417.3|43397.3|43417.3|43397.3|1
1636352180000|2021-11-08 06:16:20|43417.8|43397.8|43417.8|43397.8|43419.8|43399.8|43414.8|43394.8|2
1636352190000|2021-11-08 06:16:30|43419.8|43399.8|43424.8|43404.8|43424.8|43404.8|43419.8|43399.8|0
1636352200000|2021-11-08 06:16:40|43426.7|43406.7|43429.8|43409.8|43429.8|43409.8|43426.7|43406.7|0
1636352210000|2021-11-08 06:16:50|||||||||2
1636352240000|2021-11-08 06:17:20|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|0
1636352250000|2021-11-08 06:17:30|43435.3|43415.3|43437.3|43417.3|43437.3|43417.3|43435.3|43415.3|5
1636352260000|2021-11-08 06:17:40|43437.8|43417.8|43444.8|43424.8|43444.8|43424.8|43437.8|43417.8|6
1636352270000|2021-11-08 06:17:50|43444.7|43424.7|43444.7|43424.7|43444.7|43424.7|43444.7|43424.7|1
1636352280000|2021-11-08 06:18:00|43445.9|43425.9|43450.9|43430.9|43450.9|43430.9|43445.9|43425.9|7
1636352300000|2021-11-08 06:18:20|43452.8|43432.8|43467.8|43447.8|43467.8|43447.8|43452.8|43432.8|7
1636352310000|2021-11-08 06:18:30|43469.7|43449.7|43474.7|43454.7|43474.7|43454.7|43469.7|43449.7|8
1636352320000|2021-11-08 06:18:40|43472.2|43452.2|43469.7|43449.7|43472.2|43452.2|43469.7|43449.7|0
1636352340000|2021-11-08 06:19:00|43472.2|43452.2|43472.2|43452.2|43472.2|43452.2|43472.2|43452.2|2
1636352350000|2021-11-08 06:19:10|43471.7|43451.7|43477.8|43457.8|43477.8|43457.8|43469.7|43449.7|2
1636352360000|2021-11-08 06:19:20|43477.2|43457.2|43480.3|43460.3|43480.3|43460.3|43477.2|43457.2|2
1636352370000|2021-11-08 06:19:30|43485.3|43465.3|43487.2|43467.2|43487.2|43467.2|43485.3|43465.3|15
1636352400000|2021-11-08 06:20:00|43485.3|43465.3|43482.2|43462.2|43485.3|43465.3|43482.2|43462.2|4
1636352410000|2021-11-08 06:20:10|43481.7|43461.7|43479.7|43459.7|43481.7|43461.7|43479.7|43459.7|3
1636352430000|2021-11-08 06:20:30|43475.9|43455.9|43474.7|43454.7|43475.9|43455.9|43474.7|43454.7|2
1636352450000|2021-11-08 06:20:50|43475.3|43455.3|43474.2|43454.2|43475.3|43455.3|43474.2|43454.2|8
1636352460000|2021-11-08 06:21:00|||||||||1
1636352470000|2021-11-08 06:21:10|43471.7|43451.7|43467.2|43447.2|43471.7|43451.7|43467.2|43447.2|3
1636352490000|2021-11-08 06:21:30|43464.7|43444.7|43464.7|43444.7|43464.7|43444.7|43464.7|43444.7|0
1636352500000|2021-11-08 06:21:40|43467.2|43447.2|43482.2|43462.2|43482.2|43462.2|43467.2|43447.2|4
1636352510000|2021-11-08 06:21:50|||||||||3
1636352520000|2021-11-08 06:22:00|43484.7|43464.7|43487.2|43467.2|43487.2|43467.2|43484.7|43464.7|5
1636352530000|2021-11-08 06:22:10|43489.7|43469.7|43489.7|43469.7|43489.7|43469.7|43487.2|43467.2|6
1636352540000|2021-11-08 06:22:20|43487.8|43467.8|43487.2|43467.2|43487.8|43467.8|43487.2|43467.2|2
1636352550000|2021-11-08 06:22:30|43486.7|43466.7|43484.7|43464.7|43486.7|43466.7|43484.7|43464.7|0
1636352580000|2021-11-08 06:23:00|43482.2|43462.2|43482.2|43462.2|43482.2|43462.2|43479.7|43459.7|4
1636352590000|2021-11-08 06:23:10|43480.3|43460.3|43479.2|43459.2|43480.3|43460.3|43479.2|43459.2|2
1636352600000|2021-11-08 06:23:20|43478.6|43458.6|43478.6|43458.6|43479.2|43459.2|43478.6|43458.6|1
1636352620000|2021-11-08 06:23:40|43478.1|43458.1|43478.6|43458.6|43478.6|43458.6|43478.1|43458.1|0
1636352640000|2021-11-08 06:24:00|||||||||3
1636352650000|2021-11-08 06:24:10|43476.7|43456.7|43476.7|43456.7|43476.7|43456.7|43476.7|43456.7|0
1636352680000|2021-11-08 06:24:40|43474.7|43454.7|43474.7|43454.7|43474.7|43454.7|43474.7|43454.7|3
1636352690000|2021-11-08 06:24:50|43475.9|43455.9|43477.8|43457.8|43477.8|43457.8|43475.9|43455.9|1
1636352700000|2021-11-08 06:25:00|43479.7|43459.7|43484.2|43464.2|43484.2|43464.2|43479.7|43459.7|5
1636352710000|2021-11-08 06:25:10|43482.2|43462.2|43484.7|43464.7|43484.7|43464.7|43482.2|43462.2|3
1636352720000|2021-11-08 06:25:20|43482.2|43462.2|43479.7|43459.7|43482.2|43462.2|43479.7|43459.7|0
1636352730000|2021-11-08 06:25:30|43477.2|43457.2|43474.2|43454.2|43477.2|43457.2|43474.2|43454.2|0
1636352750000|2021-11-08 06:25:50|43473.6|43453.6|43473.6|43453.6|43473.6|43453.6|43473.6|43453.6|0
1636352760000|2021-11-08 06:26:00|43471.7|43451.7|43471.7|43451.7|43471.7|43451.7|43471.7|43451.7|1
1636352780000|2021-11-08 06:26:20|43471.1|43451.1|43496.7|43476.7|43496.7|43476.7|43471.1|43451.1|22
1636352790000|2021-11-08 06:26:30|43497.2|43477.2|43497.2|43477.2|43497.2|43477.2|43497.2|43477.2|4
1636352810000|2021-11-08 06:26:50|43492.8|43472.8|43489.7|43469.7|43492.8|43472.8|43489.7|43469.7|2
1636352820000|2021-11-08 06:27:00|43487.2|43467.2|43479.7|43459.7|43487.2|43467.2|43479.7|43459.7|0
1636352830000|2021-11-08 06:27:10|43481.7|43461.7|43479.7|43459.7|43484.7|43464.7|43479.7|43459.7|5
1636352840000|2021-11-08 06:27:20|43479.2|43459.2|43475.3|43455.3|43479.2|43459.2|43475.3|43455.3|2
1636352850000|2021-11-08 06:27:30|||||||||1
1636352860000|2021-11-08 06:27:40|43474.7|43454.7|43471.7|43451.7|43474.7|43454.7|43469.7|43449.7|3
1636352870000|2021-11-08 06:27:50|43469.7|43449.7|43472.2|43452.2|43472.2|43452.2|43469.7|43449.7|0
1636352880000|2021-11-08 06:28:00|43469.7|43449.7|43469.7|43449.7|43469.7|43449.7|43469.2|43449.2|2
1636352890000|2021-11-08 06:28:10|43467.2|43447.2|43467.2|43447.2|43467.2|43447.2|43467.2|43447.2|3
1636352900000|2021-11-08 06:28:20|43464.7|43444.7|43464.7|43444.7|43464.7|43444.7|43464.7|43444.7|2
1636352910000|2021-11-08 06:28:30|43459.7|43439.7|43447.2|43427.2|43459.7|43439.7|43447.2|43427.2|6
1636352920000|2021-11-08 06:28:40|43446.1|43426.1|43445.5|43425.5|43446.1|43426.1|43445.5|43425.5|1
1636352930000|2021-11-08 06:28:50|43446.7|43426.7|43452.2|43432.2|43452.2|43432.2|43446.7|43426.7|4
1636352940000|2021-11-08 06:29:00|43457.2|43437.2|43454.7|43434.7|43457.2|43437.2|43454.7|43434.7|2
1636352960000|2021-11-08 06:29:20|43449.7|43429.7|43449.2|43429.2|43449.7|43429.7|43446.1|43426.1|12
1636352970000|2021-11-08 06:29:30|43450.3|43430.3|43454.7|43434.7|43454.7|43434.7|43450.3|43430.3|1
1636352980000|2021-11-08 06:29:40|43455.3|43435.3|43457.8|43437.8|43457.8|43437.8|43455.3|43435.3|1
1636353000000|2021-11-08 06:30:00|43457.2|43437.2|43457.8|43437.8|43457.8|43437.8|43455.3|43435.3|1
1636353010000|2021-11-08 06:30:10|43457.2|43437.2|43457.8|43437.8|43457.8|43437.8|43455.9|43435.9|0
1636353020000|2021-11-08 06:30:20|43455.3|43435.3|43455.3|43435.3|43455.3|43435.3|43455.3|43435.3|6
1636353030000|2021-11-08 06:30:30|||||||||1
1636353050000|2021-11-08 06:30:50|43453.4|43433.4|43457.2|43437.2|43459.7|43439.7|43453.4|43433.4|4
1636353060000|2021-11-08 06:31:00|43456.7|43436.7|43446.1|43426.1|43456.7|43436.7|43446.1|43426.1|2
1636353070000|2021-11-08 06:31:10|43434.7|43414.7|43434.7|43414.7|43434.7|43414.7|43434.7|43414.7|1
1636353080000|2021-11-08 06:31:20|43432.2|43412.2|43435.3|43415.3|43435.3|43415.3|43429.7|43409.7|14
1636353090000|2021-11-08 06:31:30|43436.4|43416.4|43442.8|43422.8|43442.8|43422.8|43436.4|43416.4|2
1636353100000|2021-11-08 06:31:40|43445.3|43425.3|43445.3|43425.3|43445.3|43425.3|43445.3|43425.3|0
1636353110000|2021-11-08 06:31:50|43447.2|43427.2|43447.2|43427.2|43447.2|43427.2|43447.2|43427.2|3
1636353120000|2021-11-08 06:32:00|43447.8|43427.8|43452.2|43432.2|43452.2|43432.2|43447.8|43427.8|8
1636353130000|2021-11-08 06:32:10|43447.8|43427.8|43450.3|43430.3|43452.8|43432.8|43447.8|43427.8|0
1636353140000|2021-11-08 06:32:20|43450.9|43430.9|43449.7|43429.7|43452.8|43432.8|43449.7|43429.7|2
1636353150000|2021-11-08 06:32:30|43447.8|43427.8|43447.8|43427.8|43447.8|43427.8|43447.8|43427.8|0
1636353160000|2021-11-08 06:32:40|||||||||2
1636353170000|2021-11-08 06:32:50|43449.7|43429.7|43444.7|43424.7|43449.7|43429.7|43444.7|43424.7|0
1636353180000|2021-11-08 06:33:00|43444.2|43424.2|43444.2|43424.2|43444.2|43424.2|43444.2|43424.2|2
1636353200000|2021-11-08 06:33:20|43443.6|43423.6|43444.2|43424.2|43444.2|43424.2|43443.6|43423.6|1
1636353210000|2021-11-08 06:33:30|43442.2|43422.2|43460.3|43440.3|43460.3|43440.3|43442.2|43422.2|7
1636353220000|2021-11-08 06:33:40|43462.8|43442.8|43465.3|43445.3|43465.3|43445.3|43462.8|43442.8|2
1636353230000|2021-11-08 06:33:50|43464.7|43444.7|43464.7|43444.7|43464.7|43444.7|43464.7|43444.7|0
1636353240000|2021-11-08 06:34:00|43462.2|43442.2|43460.3|43440.3|43462.2|43442.2|43460.3|43440.3|0
1636353250000|2021-11-08 06:34:10|43458.4|43438.4|43460.3|43440.3|43460.3|43440.3|43458.4|43438.4|3
1636353260000|2021-11-08 06:34:20|43457.8|43437.8|43457.8|43437.8|43457.8|43437.8|43457.8|43437.8|0
1636353270000|2021-11-08 06:34:30|43459.7|43439.7|43459.7|43439.7|43459.7|43439.7|43457.8|43437.8|1
1636353280000|2021-11-08 06:34:40|43457.8|43437.8|43459.7|43439.7|43459.7|43439.7|43457.8|43437.8|1
1636353290000|2021-11-08 06:34:50|43460.3|43440.3|43465.3|43445.3|43465.3|43445.3|43460.3|43440.3|3
1636353300000|2021-11-08 06:35:00|43465.9|43445.9|43469.7|43449.7|43469.7|43449.7|43465.9|43445.9|0
1636353310000|2021-11-08 06:35:10|43467.8|43447.8|43469.7|43449.7|43469.7|43449.7|43464.7|43444.7|2
1636353320000|2021-11-08 06:35:20|43470.3|43450.3|43470.3|43450.3|43470.3|43450.3|43470.3|43450.3|5
1636353330000|2021-11-08 06:35:30|43470.9|43450.9|43485.3|43465.3|43485.3|43465.3|43470.9|43450.9|12
1636353340000|2021-11-08 06:35:40|43487.8|43467.8|43487.2|43467.2|43489.7|43469.7|43487.2|43467.2|8
1636353360000|2021-11-08 06:36:00|43489.7|43469.7|43484.7|43464.7|43489.7|43469.7|43484.7|43464.7|9
1636353370000|2021-11-08 06:36:10|43485.3|43465.3|43474.7|43454.7|43485.3|43465.3|43474.7|43454.7|7
1636353380000|2021-11-08 06:36:20|||||||||2
1636353400000|2021-11-08 06:36:40|43472.2|43452.2|43472.2|43452.2|43472.2|43452.2|43472.2|43452.2|1
1636353420000|2021-11-08 06:37:00|43471.7|43451.7|43471.7|43451.7|43471.7|43451.7|43471.7|43451.7|2
1636353430000|2021-11-08 06:37:10|43469.7|43449.7|43469.7|43449.7|43469.7|43449.7|43469.7|43449.7|0
1636353440000|2021-11-08 06:37:20|43467.8|43447.8|43470.8|43450.8|43470.8|43450.8|43467.8|43447.8|0
1636353450000|2021-11-08 06:37:30|43470.3|43450.3|43472.8|43452.8|43472.8|43452.8|43470.3|43450.3|0
1636353470000|2021-11-08 06:37:50|43473.3|43453.3|43474.7|43454.7|43475.3|43455.3|43473.3|43453.3|0
1636353480000|2021-11-08 06:38:00|43472.2|43452.2|43469.7|43449.7|43472.2|43452.2|43469.7|43449.7|5
1636353490000|2021-11-08 06:38:10|43472.2|43452.2|43472.2|43452.2|43472.2|43452.2|43472.2|43452.2|0
1636353510000|2021-11-08 06:38:30|43474.7|43454.7|43474.7|43454.7|43474.7|43454.7|43474.2|43454.2|7
1636353520000|2021-11-08 06:38:40|43475.3|43455.3|43480.3|43460.3|43480.3|43460.3|43474.7|43454.7|2
1636353530000|2021-11-08 06:38:50|43482.2|43462.2|43482.8|43462.8|43482.8|43462.8|43482.2|43462.2|7
1636353540000|2021-11-08 06:39:00|43482.2|43462.2|43481.7|43461.7|43482.2|43462.2|43481.7|43461.7|4
1636353550000|2021-11-08 06:39:10|43481.1|43461.1|43505.8|43485.8|43505.8|43485.8|43479.2|43459.2|23
1636353560000|2021-11-08 06:39:20|43507.8|43487.8|43522.8|43502.8|43522.8|43502.8|43507.8|43487.8|15
1636353570000|2021-11-08 06:39:30|43525.3|43505.3|43529.7|43509.7|43537.2|43517.2|43525.3|43505.3|13
1636353580000|2021-11-08 06:39:40|43527.8|43507.8|43526.7|43506.7|43529.7|43509.7|43526.7|43506.7|4
1636353590000|2021-11-08 06:39:50|43529.2|43509.2|43529.2|43509.2|43529.2|43509.2|43529.2|43509.2|1
1636353600000|2021-11-08 06:40:00|43529.7|43509.7|43532.2|43512.2|43532.2|43512.2|43529.7|43509.7|6
1636353610000|2021-11-08 06:40:10|43532.8|43512.8|43534.7|43514.7|43534.7|43514.7|43532.8|43512.8|4
1636353620000|2021-11-08 06:40:20|43529.7|43509.7|43517.2|43497.2|43529.7|43509.7|43514.7|43494.7|9
1636353630000|2021-11-08 06:40:30|43514.7|43494.7|43517.2|43497.2|43517.2|43497.2|43512.2|43492.2|5
1636353640000|2021-11-08 06:40:40|43519.7|43499.7|43512.8|43492.8|43519.7|43499.7|43512.8|43492.8|1
1636353660000|2021-11-08 06:41:00|43509.2|43489.2|43502.8|43482.8|43509.2|43489.2|43502.8|43482.8|6
1636353670000|2021-11-08 06:41:10|43504.7|43484.7|43504.7|43484.7|43504.7|43484.7|43504.7|43484.7|0
1636353680000|2021-11-08 06:41:20|43505.3|43485.3|43507.2|43487.2|43507.2|43487.2|43505.3|43485.3|0
1636353700000|2021-11-08 06:41:40|43510.3|43490.3|43514.7|43494.7|43514.7|43494.7|43510.3|43490.3|5
1636353730000|2021-11-08 06:42:10|43515.3|43495.3|43516.7|43496.7|43517.2|43497.2|43515.3|43495.3|0
1636353740000|2021-11-08 06:42:20|43514.7|43494.7|43517.8|43497.8|43517.8|43497.8|43514.7|43494.7|1
1636353750000|2021-11-08 06:42:30|43522.2|43502.2|43524.7|43504.7|43526.7|43506.7|43522.2|43502.2|5
1636353760000|2021-11-08 06:42:40|43522.2|43502.2|43520.3|43500.3|43522.2|43502.2|43520.3|43500.3|1
1636353770000|2021-11-08 06:42:50|43521.7|43501.7|43519.7|43499.7|43521.7|43501.7|43519.7|43499.7|1
1636353780000|2021-11-08 06:43:00|43509.2|43489.2|43494.7|43474.7|43509.2|43489.2|43494.7|43474.7|3
1636353790000|2021-11-08 06:43:10|43494.2|43474.2|43491.7|43471.7|43494.2|43474.2|43491.7|43471.7|3
1636353810000|2021-11-08 06:43:30|43489.7|43469.7|43489.7|43469.7|43489.7|43469.7|43489.7|43469.7|0
1636353830000|2021-11-08 06:43:50|43489.2|43469.2|43489.2|43469.2|43489.2|43469.2|43489.2|43469.2|1
1636353850000|2021-11-08 06:44:10|43489.1|43469.1|43487.2|43467.2|43489.1|43469.1|43487.2|43467.2|0
1636353860000|2021-11-08 06:44:20|43484.7|43464.7|43484.7|43464.7|43484.7|43464.7|43484.7|43464.7|3
1636353870000|2021-11-08 06:44:30|||||||||1
1636353890000|2021-11-08 06:44:50|43486.6|43466.6|43489.7|43469.7|43489.7|43469.7|43486.6|43466.6|4
1636353900000|2021-11-08 06:45:00|43492.2|43472.2|43492.2|43472.2|43494.7|43474.7|43492.2|43472.2|6
1636353910000|2021-11-08 06:45:10|43491.6|43471.6|43484.7|43464.7|43492.2|43472.2|43484.7|43464.7|3
1636353930000|2021-11-08 06:45:30|43484.1|43464.1|43484.1|43464.1|43484.1|43464.1|43484.1|43464.1|1
1636353940000|2021-11-08 06:45:40|43483.6|43463.6|43483.6|43463.6|43483.6|43463.6|43483.6|43463.6|0
1636353960000|2021-11-08 06:46:00|43479.7|43459.7|43474.1|43454.1|43479.7|43459.7|43474.1|43454.1|3
1636353970000|2021-11-08 06:46:10|43472.8|43452.8|43471.6|43451.6|43472.8|43452.8|43471.6|43451.6|3
1636353980000|2021-11-08 06:46:20|43474.7|43454.7|43474.1|43454.1|43474.7|43454.7|43474.1|43454.1|7
1636354000000|2021-11-08 06:46:40|43476.6|43456.6|43476.6|43456.6|43476.6|43456.6|43476.6|43456.6|2
1636354010000|2021-11-08 06:46:50|43476.1|43456.1|43473|43453|43476.1|43456.1|43473|43453|8
1636354020000|2021-11-08 06:47:00|43475.5|43455.5|43475.5|43455.5|43475.5|43455.5|43473|43453|2
1636354030000|2021-11-08 06:47:10|43473|43453|43475.5|43455.5|43475.5|43455.5|43473|43453|3
1636354040000|2021-11-08 06:47:20|43476.1|43456.1|43478.6|43458.6|43478.6|43458.6|43476.1|43456.1|3
1636354050000|2021-11-08 06:47:30|43479.1|43459.1|43478.6|43458.6|43479.1|43459.1|43478.6|43458.6|0
1636354060000|2021-11-08 06:47:40|43479.1|43459.1|43481.6|43461.6|43481.6|43461.6|43479.1|43459.1|0
1636354070000|2021-11-08 06:47:50|43479.1|43459.1|43483.6|43463.6|43483.6|43463.6|43479.1|43459.1|2
1636354080000|2021-11-08 06:48:00|43481.1|43461.1|43471.6|43451.6|43481.1|43461.1|43471.6|43451.6|8
1636354090000|2021-11-08 06:48:10|43473.6|43453.6|43471.1|43451.1|43473.6|43453.6|43471.1|43451.1|0
1636354110000|2021-11-08 06:48:30|43473.6|43453.6|43468.6|43448.6|43473.6|43453.6|43468.6|43448.6|0
1636354120000|2021-11-08 06:48:40|||||||||1
1636354130000|2021-11-08 06:48:50|||||||||1
1636354140000|2021-11-08 06:49:00|||||||||1
1636354160000|2021-11-08 06:49:20|43471.1|43451.1|43471.1|43451.1|43471.1|43451.1|43471.1|43451.1|0
1636354180000|2021-11-08 06:49:40|43471.6|43451.6|43473.6|43453.6|43473.6|43453.6|43471.6|43451.6|0
1636354190000|2021-11-08 06:49:50|43476.1|43456.1|43476.6|43456.6|43476.6|43456.6|43476.1|43456.1|2
1636354200000|2021-11-08 06:50:00|43478.6|43458.6|43478.6|43458.6|43478.6|43458.6|43478.6|43458.6|0
1636354210000|2021-11-08 06:50:10|43479.1|43459.1|43478.6|43458.6|43479.1|43459.1|43478.6|43458.6|1
1636354220000|2021-11-08 06:50:20|43479.1|43459.1|43479.1|43459.1|43479.1|43459.1|43479.1|43459.1|0
1636354230000|2021-11-08 06:50:30|43478.6|43458.6|43478.6|43458.6|43478.6|43458.6|43478.6|43458.6|0
1636354240000|2021-11-08 06:50:40|43479.1|43459.1|43479.1|43459.1|43479.1|43459.1|43479.1|43459.1|0
1636354250000|2021-11-08 06:50:50|43481.1|43461.1|43481.1|43461.1|43481.1|43461.1|43481.1|43461.1|3
1636354260000|2021-11-08 06:51:00|||||||||2
1636354270000|2021-11-08 06:51:10|43483|43463|43481.1|43461.1|43483.6|43463.6|43481.1|43461.1|2
1636354290000|2021-11-08 06:51:30|43480.5|43460.5|43478.6|43458.6|43480.5|43460.5|43478.6|43458.6|2
1636354300000|2021-11-08 06:51:40|43476.6|43456.6|43473.6|43453.6|43476.6|43456.6|43471.6|43451.6|3
1636354310000|2021-11-08 06:51:50|43476.1|43456.1|43476.1|43456.1|43476.1|43456.1|43476.1|43456.1|0
1636354330000|2021-11-08 06:52:10|43473.6|43453.6|43473.6|43453.6|43473.6|43453.6|43473.6|43453.6|1
1636354340000|2021-11-08 06:52:20|43478.6|43458.6|43478.6|43458.6|43478.6|43458.6|43478.6|43458.6|1
1636354360000|2021-11-08 06:52:40|||||||||1
1636354370000|2021-11-08 06:52:50|43479.1|43459.1|43479.1|43459.1|43479.1|43459.1|43479.1|43459.1|1
1636354380000|2021-11-08 06:53:00|43481.1|43461.1|43481.1|43461.1|43481.1|43461.1|43481.1|43461.1|0
1636354390000|2021-11-08 06:53:10|43478.6|43458.6|43478.6|43458.6|43478.6|43458.6|43478.6|43458.6|2
1636354420000|2021-11-08 06:53:40|43481.1|43461.1|43483.6|43463.6|43483.6|43463.6|43481.1|43461.1|0
1636354430000|2021-11-08 06:53:50|43486.1|43466.1|43483.6|43463.6|43486.1|43466.1|43483.6|43463.6|0
1636354440000|2021-11-08 06:54:00|43486.1|43466.1|43493|43473|43493|43473|43486.1|43466.1|5
1636354450000|2021-11-08 06:54:10|43493.6|43473.6|43496.1|43476.1|43496.1|43476.1|43493.6|43473.6|0
1636354460000|2021-11-08 06:54:20|43498.6|43478.6|43501.1|43481.1|43501.1|43481.1|43498.6|43478.6|3
1636354470000|2021-11-08 06:54:30|43503|43483|43494.1|43474.1|43503.6|43483.6|43494.1|43474.1|5
1636354480000|2021-11-08 06:54:40|43491.6|43471.6|43494.1|43474.1|43495.3|43475.3|43491.6|43471.6|7
1636354490000|2021-11-08 06:54:50|43494.7|43474.7|43494.7|43474.7|43494.7|43474.7|43494.7|43474.7|0
1636354500000|2021-11-08 06:55:00|43495.3|43475.3|43498.6|43478.6|43499.1|43479.1|43495.3|43475.3|3
1636354510000|2021-11-08 06:55:10|43501.1|43481.1|43498.6|43478.6|43501.1|43481.1|43496.1|43476.1|3
1636354520000|2021-11-08 06:55:20|43496.6|43476.6|43496.1|43476.1|43496.6|43476.6|43496.1|43476.1|4
1636354530000|2021-11-08 06:55:30|43498.6|43478.6|43498.6|43478.6|43498.6|43478.6|43498.6|43478.6|2
1636354540000|2021-11-08 06:55:40|43498|43478|43498.6|43478.6|43498.6|43478.6|43498|43478|4
1636354550000|2021-11-08 06:55:50|43501.1|43481.1|43503.6|43483.6|43503.6|43483.6|43501.1|43481.1|2
1636354560000|2021-11-08 06:56:00|43504.1|43484.1|43503.6|43483.6|43506.6|43486.6|43503.6|43483.6|5
1636354570000|2021-11-08 06:56:10|43501.6|43481.6|43498.6|43478.6|43501.6|43481.6|43498.6|43478.6|7
1636354580000|2021-11-08 06:56:20|43496.1|43476.1|43496.1|43476.1|43496.1|43476.1|43496.1|43476.1|1
1636354600000|2021-11-08 06:56:40|43498|43478|43498.6|43478.6|43498.6|43478.6|43498|43478|0
1636354620000|2021-11-08 06:57:00|43496.1|43476.1|43498.6|43478.6|43498.6|43478.6|43491.1|43471.1|13
1636354630000|2021-11-08 06:57:10|43499.1|43479.1|43498.6|43478.6|43499.1|43479.1|43498.6|43478.6|5
1636354640000|2021-11-08 06:57:20|43498|43478|43498.6|43478.6|43498.6|43478.6|43498|43478|1
1636354650000|2021-11-08 06:57:30|43495.5|43475.5|43488.6|43468.6|43495.5|43475.5|43488.6|43468.6|3
1636354660000|2021-11-08 06:57:40|43488|43468|43481.1|43461.1|43488|43468|43481.1|43461.1|6
1636354670000|2021-11-08 06:57:50|||||||||2
1636354680000|2021-11-08 06:58:00|43480.5|43460.5|43478.6|43458.6|43480.5|43460.5|43478.6|43458.6|0
1636354690000|2021-11-08 06:58:10|43471.1|43451.1|43468|43448|43471.1|43451.1|43466.1|43446.1|5
1636354700000|2021-11-08 06:58:20|43466.1|43446.1|43458.6|43438.6|43468|43448|43458.6|43438.6|4
1636354710000|2021-11-08 06:58:30|43458|43438|43448.6|43428.6|43458|43438|43444.1|43424.1|16
1636354720000|2021-11-08 06:58:40|43445.5|43425.5|43445.5|43425.5|43445.5|43425.5|43445.5|43425.5|4
1636354730000|2021-11-08 06:58:50|||||||||2
1636354740000|2021-11-08 06:59:00|43443.6|43423.6|43438.6|43418.6|43443.6|43423.6|43438.6|43418.6|5
1636354750000|2021-11-08 06:59:10|43436.6|43416.6|43436.1|43416.1|43438.6|43418.6|43431.1|43411.1|18
1636354760000|2021-11-08 06:59:20|43443.6|43423.6|43448.6|43428.6|43448.6|43428.6|43443.6|43423.6|9
1636354770000|2021-11-08 06:59:30|43449.1|43429.1|43447.4|43427.4|43451.1|43431.1|43447.4|43427.4|7
1636354780000|2021-11-08 06:59:40|43445.5|43425.5|43442.4|43422.4|43445.5|43425.5|43442.4|43422.4|6
1636354790000|2021-11-08 06:59:50|43441.9|43421.9|43433.6|43413.6|43441.9|43421.9|43433.6|43413.6|7
1636354800000|2021-11-08 07:00:00|43436.1|43416.1|43436.1|43416.1|43436.1|43416.1|43435.5|43415.5|6
1636354810000|2021-11-08 07:00:10|43438|43418|43428.6|43408.6|43438|43418|43428.6|43408.6|7
1636354820000|2021-11-08 07:00:20|43426.6|43406.6|43426.6|43406.6|43426.6|43406.6|43426.6|43406.6|6
1636354830000|2021-11-08 07:00:30|43424.7|43404.7|43424.1|43404.1|43424.7|43404.7|43424.1|43404.1|2
1636354850000|2021-11-08 07:00:50|43428|43408|43431.1|43411.1|43431.1|43411.1|43428|43408|3
1636354860000|2021-11-08 07:01:00|43428.6|43408.6|43428.6|43408.6|43428.6|43408.6|43428.6|43408.6|6
1636354870000|2021-11-08 07:01:10|43428|43408|43421.1|43401.1|43428|43408|43421.1|43401.1|11
1636354880000|2021-11-08 07:01:20|||||||||4
1636354890000|2021-11-08 07:01:30|43423|43403|43423.6|43403.6|43423.6|43403.6|43423|43403|2
1636354900000|2021-11-08 07:01:40|43423|43403|43418.6|43398.6|43423|43403|43418.6|43398.6|6
1636354910000|2021-11-08 07:01:50|43419.1|43399.1|43418.6|43398.6|43421.1|43401.1|43418.6|43398.6|2
1636354940000|2021-11-08 07:02:20|43416.1|43396.1|43415.5|43395.5|43416.1|43396.1|43415.5|43395.5|4
1636354950000|2021-11-08 07:02:30|43418|43398|43418|43398|43418|43398|43418|43398|5
1636354960000|2021-11-08 07:02:40|43419.9|43399.9|43420.5|43400.5|43420.5|43400.5|43419.9|43399.9|3
1636354970000|2021-11-08 07:02:50|43421.1|43401.1|43421.1|43401.1|43421.1|43401.1|43421.1|43401.1|1
1636354980000|2021-11-08 07:03:00|43421.6|43401.6|43421.1|43401.1|43423.6|43403.6|43421.1|43401.1|6
1636354990000|2021-11-08 07:03:10|43423.6|43403.6|43433|43413|43433|43413|43421.1|43401.1|4
1636355000000|2021-11-08 07:03:20|43433.6|43413.6|43435.5|43415.5|43435.5|43415.5|43433.6|43413.6|0
1636355010000|2021-11-08 07:03:30|43438|43418|43438|43418|43438|43418|43438|43418|6
1636355020000|2021-11-08 07:03:40|43433.6|43413.6|43433.6|43413.6|43433.6|43413.6|43433.6|43413.6|7
1636355030000|2021-11-08 07:03:50|43435.5|43415.5|43436.1|43416.1|43436.1|43416.1|43435.5|43415.5|3
1636355040000|2021-11-08 07:04:00|43441.6|43421.6|43443.6|43423.6|43446.1|43426.1|43441.6|43421.6|6
1636355050000|2021-11-08 07:04:10|43433|43413|43436.1|43416.1|43436.1|43416.1|43428.6|43408.6|10
1636355090000|2021-11-08 07:04:50|43438.6|43418.6|43436.1|43416.1|43438.6|43418.6|43436.1|43416.1|0
1636355100000|2021-11-08 07:05:00|43438.6|43418.6|43438.6|43418.6|43438.6|43418.6|43438.6|43418.6|1
1636355130000|2021-11-08 07:05:30|||||||||1
1636355150000|2021-11-08 07:05:50|43439.1|43419.1|43439.1|43419.1|43439.1|43419.1|43439.1|43419.1|4
1636355160000|2021-11-08 07:06:00|||||||||1
1636355170000|2021-11-08 07:06:10|43438.6|43418.6|43430.5|43410.5|43438.6|43418.6|43430.5|43410.5|7
1636355180000|2021-11-08 07:06:20|43428.6|43408.6|43428.6|43408.6|43428.6|43408.6|43428.6|43408.6|0
1636355210000|2021-11-08 07:06:50|43426.1|43406.1|43426.1|43406.1|43426.1|43406.1|43426.1|43406.1|0
1636355240000|2021-11-08 07:07:20|43423.6|43403.6|43426.1|43406.1|43426.1|43406.1|43423.6|43403.6|5
1636355250000|2021-11-08 07:07:30|43421.1|43401.1|43421.1|43401.1|43421.1|43401.1|43421.1|43401.1|3
1636355260000|2021-11-08 07:07:40|43423.6|43403.6|43423.6|43403.6|43423.6|43403.6|43423.6|43403.6|5
1636355280000|2021-11-08 07:08:00|43425.5|43405.5|43433.6|43413.6|43433.6|43413.6|43425.5|43405.5|1
1636355300000|2021-11-08 07:08:20|43441.1|43421.1|43441.1|43421.1|43441.1|43421.1|43441.1|43421.1|1
1636355310000|2021-11-08 07:08:30|43440.5|43420.5|43440.5|43420.5|43440.5|43420.5|43440.5|43420.5|0
1636355320000|2021-11-08 07:08:40|43438.6|43418.6|43438.6|43418.6|43438.6|43418.6|43438.6|43418.6|1
1636355340000|2021-11-08 07:09:00|43439.1|43419.1|43448.6|43428.6|43448.6|43428.6|43439.1|43419.1|2
1636355350000|2021-11-08 07:09:10|43448|43428|43448|43428|43448|43428|43448|43428|3
1636355360000|2021-11-08 07:09:20|43448.6|43428.6|43448.6|43428.6|43448.6|43428.6|43448.6|43428.6|3
1636355370000|2021-11-08 07:09:30|||||||||1
1636355390000|2021-11-08 07:09:50|43446.1|43426.1|43443.6|43423.6|43446.1|43426.1|43443.6|43423.6|1
1636355410000|2021-11-08 07:10:10|43444.1|43424.1|43443.6|43423.6|43444.1|43424.1|43443.6|43423.6|1
1636355420000|2021-11-08 07:10:20|43446.1|43426.1|43448|43428|43448|43428|43443.6|43423.6|4
1636355430000|2021-11-08 07:10:30|43446.1|43426.1|43446.1|43426.1|43446.1|43426.1|43443.6|43423.6|0
1636355440000|2021-11-08 07:10:40|43448.6|43428.6|43448.6|43428.6|43448.6|43428.6|43448.6|43428.6|1
1636355450000|2021-11-08 07:10:50|43446.6|43426.6|43443.6|43423.6|43446.6|43426.6|43443.6|43423.6|1
1636355460000|2021-11-08 07:11:00|||||||||3
1636355470000|2021-11-08 07:11:10|43443.5|43423.5|43443.5|43423.5|43443.5|43423.5|43443.5|43423.5|0
1636355480000|2021-11-08 07:11:20|43443|43423|43436|43416|43443|43423|43436|43416|6
1636355490000|2021-11-08 07:11:30|43428.5|43408.5|43428.5|43408.5|43428.5|43408.5|43428.5|43408.5|3
1636355500000|2021-11-08 07:11:40|43426|43406|43420.5|43400.5|43426|43406|43420.5|43400.5|1
1636355520000|2021-11-08 07:12:00|43419.9|43399.9|43418|43398|43419.9|43399.9|43418|43398|4
1636355530000|2021-11-08 07:12:10|43417.4|43397.4|43391|43371|43417.4|43397.4|43391|43371|22
1636355540000|2021-11-08 07:12:20|43393.5|43373.5|43390.5|43370.5|43395.5|43375.5|43390.5|43370.5|12
1636355550000|2021-11-08 07:12:30|43392.4|43372.4|43395.5|43375.5|43395.5|43375.5|43392.4|43372.4|2
1636355560000|2021-11-08 07:12:40|43396|43376|43404.1|43384.1|43404.1|43384.1|43396|43376|9
1636355570000|2021-11-08 07:12:50|43406.6|43386.6|43410.5|43390.5|43410.5|43390.5|43406.6|43386.6|2
1636355610000|2021-11-08 07:13:30|43413|43393|43411|43391|43413|43393|43411|43391|0
1636355630000|2021-11-08 07:13:50|43413|43393|43411|43391|43413|43393|43411|43391|2
1636355650000|2021-11-08 07:14:10|43413|43393|43411|43391|43413|43393|43411|43391|1
1636355660000|2021-11-08 07:14:20|43413.5|43393.5|43416|43396|43416|43396|43413.5|43393.5|6
1636355670000|2021-11-08 07:14:30|43418.5|43398.5|43418.5|43398.5|43418.5|43398.5|43418.5|43398.5|1
1636355680000|2021-11-08 07:14:40|||||||||2
1636355690000|2021-11-08 07:14:50|43424.9|43404.9|43424.9|43404.9|43424.9|43404.9|43424.9|43404.9|7
1636355700000|2021-11-08 07:15:00|43425.5|43405.5|43431.9|43411.9|43431.9|43411.9|43425.5|43405.5|0
1636355710000|2021-11-08 07:15:10|43431.3|43411.3|43422.4|43402.4|43431.3|43411.3|43421.9|43401.9|6
1636355730000|2021-11-08 07:15:30|43424.4|43404.4|43394.4|43374.4|43427.4|43407.4|43394.4|43374.4|64
1636355740000|2021-11-08 07:15:40|43397.4|43377.4|43400.5|43380.5|43400.5|43380.5|43397.4|43377.4|7
1636355760000|2021-11-08 07:16:00|43397.4|43377.4|43397.4|43377.4|43397.4|43377.4|43397.4|43377.4|4
1636355770000|2021-11-08 07:16:10|43395.5|43375.5|43392.4|43372.4|43395.5|43375.5|43392.4|43372.4|6
1636355780000|2021-11-08 07:16:20|||||||||1
1636355790000|2021-11-08 07:16:30|43391.9|43371.9|43387.4|43367.4|43392.4|43372.4|43387.4|43367.4|6
1636355800000|2021-11-08 07:16:40|43389.9|43369.9|43384.9|43364.9|43389.9|43369.9|43384.9|43364.9|7
1636355810000|2021-11-08 07:16:50|43386.9|43366.9|43389.4|43369.4|43389.4|43369.4|43386.9|43366.9|2
1636355840000|2021-11-08 07:17:20|43391.9|43371.9|43392.4|43372.4|43392.4|43372.4|43391.9|43371.9|8
1636355850000|2021-11-08 07:17:30|43389.9|43369.9|43392.4|43372.4|43392.4|43372.4|43389.9|43369.9|3
1636355870000|2021-11-08 07:17:50|43389.9|43369.9|43392.4|43372.4|43392.4|43372.4|43389.9|43369.9|0
1636355880000|2021-11-08 07:18:00|43387.4|43367.4|43387.4|43367.4|43387.4|43367.4|43387.4|43367.4|6
1636355890000|2021-11-08 07:18:10|43384.9|43364.9|43384.9|43364.9|43384.9|43364.9|43384.9|43364.9|1
1636355900000|2021-11-08 07:18:20|43385.5|43365.5|43384.4|43364.4|43387.4|43367.4|43384.4|43364.4|9
1636355910000|2021-11-08 07:18:30|43384.9|43364.9|43385.5|43365.5|43385.5|43365.5|43384.9|43364.9|0
1636355920000|2021-11-08 07:18:40|43384.9|43364.9|43384.9|43364.9|43384.9|43364.9|43384.9|43364.9|0
1636355930000|2021-11-08 07:18:50|43385.5|43365.5|43385.5|43365.5|43385.5|43365.5|43385.5|43365.5|1
1636355950000|2021-11-08 07:19:10|43388|43368|43388|43368|43388|43368|43388|43368|2
1636355960000|2021-11-08 07:19:20|43389.9|43369.9|43392.4|43372.4|43392.4|43372.4|43389.9|43369.9|1
1636355980000|2021-11-08 07:19:40|43373.5|43353.5|43369.9|43349.9|43380.5|43360.5|43367.4|43347.4|17
1636355990000|2021-11-08 07:19:50|43371.9|43351.9|43373|43353|43373|43353|43369.9|43349.9|2
1636356000000|2021-11-08 07:20:00|43374.9|43354.9|43367.4|43347.4|43374.9|43354.9|43367.4|43347.4|8
1636356010000|2021-11-08 07:20:10|43365.5|43345.5|43365.5|43345.5|43365.5|43345.5|43365.5|43345.5|0
1636356020000|2021-11-08 07:20:20|43363|43343|43364.9|43344.9|43364.9|43344.9|43363|43343|6
1636356040000|2021-11-08 07:20:40|43365.5|43345.5|43366|43346|43366|43346|43365.5|43345.5|6
1636356050000|2021-11-08 07:20:50|43365.5|43345.5|43368|43348|43368|43348|43365.5|43345.5|1
1636356060000|2021-11-08 07:21:00|43372.4|43352.4|43372.4|43352.4|43372.4|43352.4|43372.4|43352.4|1
1636356070000|2021-11-08 07:21:10|43373|43353|43375.5|43355.5|43375.5|43355.5|43373|43353|5
1636356080000|2021-11-08 07:21:20|43376|43356|43375.5|43355.5|43376|43356|43375.5|43355.5|1
1636356090000|2021-11-08 07:21:30|43370.5|43350.5|43367.4|43347.4|43370.5|43350.5|43366.8|43346.8|13
1636356100000|2021-11-08 07:21:40|||||||||1
1636356110000|2021-11-08 07:21:50|43362.4|43342.4|43362.4|43342.4|43362.4|43342.4|43362.4|43342.4|6
1636356130000|2021-11-08 07:22:10|43359.9|43339.9|43359.9|43339.9|43359.9|43339.9|43359.9|43339.9|5
1636356140000|2021-11-08 07:22:20|43358|43338|43358|43338|43358|43338|43358|43338|4
1636356150000|2021-11-08 07:22:30|43357.4|43337.4|43357.4|43337.4|43357.4|43337.4|43357.4|43337.4|1
1636356160000|2021-11-08 07:22:40|43358|43338|43353.5|43333.5|43358|43338|43353.5|43333.5|4
1636356170000|2021-11-08 07:22:50|43350.5|43330.5|43344.1|43324.1|43350.5|43330.5|43336.6|43316.6|17
1636356180000|2021-11-08 07:23:00|43346|43326|43344.1|43324.1|43346|43326|43341.6|43321.6|5
1636356190000|2021-11-08 07:23:10|43341.6|43321.6|43341|43321|43341.6|43321.6|43341|43321|7
1636356200000|2021-11-08 07:23:20|43341.6|43321.6|43343.5|43323.5|43343.5|43323.5|43341.6|43321.6|3
1636356210000|2021-11-08 07:23:30|43344.1|43324.1|43349.7|43329.7|43349.7|43329.7|43344.1|43324.1|3
1636356220000|2021-11-08 07:23:40|43352.2|43332.2|43352.7|43332.7|43352.7|43332.7|43352.2|43332.2|1
1636356230000|2021-11-08 07:23:50|43355.2|43335.2|43359.1|43339.1|43359.1|43339.1|43355.2|43335.2|5
1636356240000|2021-11-08 07:24:00|43361|43341|43361|43341|43361|43341|43361|43341|3
1636356260000|2021-11-08 07:24:20|43359.1|43339.1|43356.6|43336.6|43359.1|43339.1|43356.6|43336.6|3
1636356270000|2021-11-08 07:24:30|43356|43336|43371.6|43351.6|43371.6|43351.6|43356|43336|5
1636356280000|2021-11-08 07:24:40|43373.5|43353.5|43378.5|43358.5|43378.5|43358.5|43373.5|43353.5|0
1636356290000|2021-11-08 07:24:50|43373.5|43353.5|43381.6|43361.6|43381.6|43361.6|43373.5|43353.5|9
1636356300000|2021-11-08 07:25:00|43385.5|43365.5|43388.5|43368.5|43388.5|43368.5|43385.5|43365.5|7
1636356310000|2021-11-08 07:25:10|43391|43371|43391|43371|43391|43371|43391|43371|0
1636356320000|2021-11-08 07:25:20|43389.1|43369.1|43391|43371|43391|43371|43388.5|43368.5|3
1636356330000|2021-11-08 07:25:30|43388.5|43368.5|43401|43381|43401.6|43381.6|43388.5|43368.5|4
1636356340000|2021-11-08 07:25:40|43403|43383|43408.5|43388.5|43408.5|43388.5|43401.6|43381.6|3
1636356350000|2021-11-08 07:25:50|||||||||1
1636356360000|2021-11-08 07:26:00|43413|43393|43418.5|43398.5|43418.5|43398.5|43413|43393|2
1636356370000|2021-11-08 07:26:10|43419.1|43399.1|43423|43403|43423|43403|43418.5|43398.5|4
1636356380000|2021-11-08 07:26:20|43423.5|43403.5|43423.5|43403.5|43423.5|43403.5|43423.5|43403.5|0
1636356390000|2021-11-08 07:26:30|43428.5|43408.5|43423.5|43403.5|43428.5|43408.5|43423.5|43403.5|1
1636356400000|2021-11-08 07:26:40|43428.5|43408.5|43428.5|43408.5|43428.5|43408.5|43428.5|43408.5|2
1636356410000|2021-11-08 07:26:50|43426|43406|43428.5|43408.5|43428.5|43408.5|43426|43406|2
1636356420000|2021-11-08 07:27:00|43426|43406|43426.6|43406.6|43426.6|43406.6|43424.1|43404.1|0
1636356430000|2021-11-08 07:27:10|43428.5|43408.5|43433.5|43413.5|43433.5|43413.5|43428.5|43408.5|3
1636356460000|2021-11-08 07:27:40|43433|43413|43423.5|43403.5|43433|43413|43423.5|43403.5|6
1636356480000|2021-11-08 07:28:00|43419.9|43399.9|43418.5|43398.5|43419.9|43399.9|43418|43398|4
1636356520000|2021-11-08 07:28:40|||||||||1
1636356530000|2021-11-08 07:28:50|43414.6|43394.6|43413.5|43393.5|43414.6|43394.6|43413.5|43393.5|3
1636356540000|2021-11-08 07:29:00|43413|43393|43411|43391|43413|43393|43411|43391|0
1636356560000|2021-11-08 07:29:20|43409.1|43389.1|43409.1|43389.1|43409.1|43389.1|43409.1|43389.1|0
1636356570000|2021-11-08 07:29:30|43393.5|43373.5|43393.5|43373.5|43393.5|43373.5|43393.5|43373.5|2
1636356580000|2021-11-08 07:29:40|||||||||1
1636356600000|2021-11-08 07:30:00|43393|43373|43385.5|43365.5|43393.5|43373.5|43385.5|43365.5|3
1636356610000|2021-11-08 07:30:10|43383.5|43363.5|43383.5|43363.5|43383.5|43363.5|43383|43363|2
1636356620000|2021-11-08 07:30:20|43383|43363|43381|43361|43383|43363|43381|43361|1
1636356640000|2021-11-08 07:30:40|43383.5|43363.5|43383.5|43363.5|43383.5|43363.5|43383.5|43363.5|0
1636356660000|2021-11-08 07:31:00|43378.5|43358.5|43361|43341|43378.5|43358.5|43361|43341|9
1636356670000|2021-11-08 07:31:10|43361.6|43341.6|43363.5|43343.5|43363.5|43343.5|43361.6|43341.6|2
1636356680000|2021-11-08 07:31:20|||||||||1
1636356690000|2021-11-08 07:31:30|43366|43346|43366|43346|43366|43346|43366|43346|0
1636356700000|2021-11-08 07:31:40|43368|43348|43368.5|43348.5|43368.5|43348.5|43363.5|43343.5|5
1636356710000|2021-11-08 07:31:50|43366.6|43346.6|43366|43346|43366.6|43346.6|43366|43346|0
1636356720000|2021-11-08 07:32:00|43364.1|43344.1|43373.5|43353.5|43373.5|43353.5|43364.1|43344.1|4
1636356730000|2021-11-08 07:32:10|43368|43348|43366|43346|43368|43348|43361|43341|12
1636356740000|2021-11-08 07:32:20|43371|43351|43368.5|43348.5|43371|43351|43368.5|43348.5|0
1636356750000|2021-11-08 07:32:30|43369.1|43349.1|43360.5|43340.5|43373|43353|43358.5|43338.5|8
1636356760000|2021-11-08 07:32:40|43361.6|43341.6|43366.6|43346.6|43371|43351|43361.6|43341.6|13
1636356770000|2021-11-08 07:32:50|43368.5|43348.5|43368|43348|43368.5|43348.5|43364.1|43344.1|0
1636356780000|2021-11-08 07:33:00|43360.5|43340.5|43360.5|43340.5|43360.5|43340.5|43360.5|43340.5|5
1636356790000|2021-11-08 07:33:10|43358.5|43338.5|43358.5|43338.5|43358.5|43338.5|43358.5|43338.5|1
1636356810000|2021-11-08 07:33:30|43356|43336|43356|43336|43356|43336|43356|43336|1
1636356820000|2021-11-08 07:33:40|43355.5|43335.5|43353.5|43333.5|43355.5|43335.5|43353.5|43333.5|3
1636356830000|2021-11-08 07:33:50|43351|43331|43351|43331|43353|43333|43351|43331|2
1636356840000|2021-11-08 07:34:00|43353.5|43333.5|43346|43326|43353.5|43333.5|43343.5|43323.5|6
1636356850000|2021-11-08 07:34:10|43343.5|43323.5|43343.5|43323.5|43343.5|43323.5|43343.5|43323.5|0
1636356860000|2021-11-08 07:34:20|43341|43321|43341|43321|43341|43321|43341|43321|0
1636356870000|2021-11-08 07:34:30|43344.1|43324.1|43343.5|43323.5|43344.1|43324.1|43338.5|43318.5|7
1636356880000|2021-11-08 07:34:40|43338.5|43318.5|43341|43321|43341|43321|43338.5|43318.5|2
1636356890000|2021-11-08 07:34:50|43338.5|43318.5|43338.5|43318.5|43341|43321|43338.5|43318.5|0
1636356900000|2021-11-08 07:35:00|43339.1|43319.1|43338.5|43318.5|43339.1|43319.1|43338.5|43318.5|1
1636356910000|2021-11-08 07:35:10|43341|43321|43353.5|43333.5|43353.5|43333.5|43341|43321|4
1636356920000|2021-11-08 07:35:20|43348.5|43328.5|43348.5|43328.5|43348.5|43328.5|43348.5|43328.5|1
1636356940000|2021-11-08 07:35:40|43350.5|43330.5|43350.5|43330.5|43350.5|43330.5|43350.5|43330.5|0
1636356950000|2021-11-08 07:35:50|||||||||1
1636356960000|2021-11-08 07:36:00|43348.5|43328.5|43348.5|43328.5|43348.5|43328.5|43348.5|43328.5|3
1636356970000|2021-11-08 07:36:10|43350.5|43330.5|43351.6|43331.6|43353.5|43333.5|43350.5|43330.5|1
1636356980000|2021-11-08 07:36:20|43351|43331|43353.5|43333.5|43353.5|43333.5|43351|43331|2
1636356990000|2021-11-08 07:36:30|43355.5|43335.5|43353.5|43333.5|43358.5|43338.5|43353.5|43333.5|2
1636357010000|2021-11-08 07:36:50|43351.6|43331.6|43349.1|43329.1|43351.6|43331.6|43349.1|43329.1|6
1636357020000|2021-11-08 07:37:00|43347.1|43327.1|43343.5|43323.5|43347.1|43327.1|43343.5|43323.5|1
1636357050000|2021-11-08 07:37:30|43341|43321|43340.5|43320.5|43341|43321|43340.5|43320.5|6
1636357060000|2021-11-08 07:37:40|43339.9|43319.9|43333.5|43313.5|43339.9|43319.9|43332.4|43312.4|7
1636357070000|2021-11-08 07:37:50|43336|43316|43339.1|43319.1|43339.1|43319.1|43335.5|43315.5|7
1636357080000|2021-11-08 07:38:00|43338.5|43318.5|43341|43321|43341|43321|43338.5|43318.5|4
1636357090000|2021-11-08 07:38:10|43343.5|43323.5|43343.5|43323.5|43343.5|43323.5|43343.5|43323.5|5
1636357100000|2021-11-08 07:38:20|43338.5|43318.5|43332.4|43312.4|43338.5|43318.5|43332.4|43312.4|11
1636357110000|2021-11-08 07:38:30|43330.5|43310.5|43328|43308|43330.5|43310.5|43328|43308|3
1636357120000|2021-11-08 07:38:40|43328.5|43308.5|43326|43306|43328.5|43308.5|43326|43306|2
1636357130000|2021-11-08 07:38:50|43323.5|43303.5|43319.9|43299.9|43323.5|43303.5|43318|43298|8
1636357140000|2021-11-08 07:39:00|43320.4|43300.4|43321.6|43301.6|43321.6|43301.6|43320.4|43300.4|4
1636357150000|2021-11-08 07:39:10|43316|43296|43316|43296|43316|43296|43316|43296|3
1636357160000|2021-11-08 07:39:20|43318.5|43298.5|43316.6|43296.6|43318.5|43298.5|43315.4|43295.4|3
1636357170000|2021-11-08 07:39:30|43318.5|43298.5|43318.5|43298.5|43318.5|43298.5|43318.5|43298.5|2
1636357180000|2021-11-08 07:39:40|43321.6|43301.6|43316.6|43296.6|43321.6|43301.6|43316.6|43296.6|6
1636357190000|2021-11-08 07:39:50|43312.9|43292.9|43311|43291|43312.9|43292.9|43311|43291|5
1636357200000|2021-11-08 07:40:00|43310.4|43290.4|43308.5|43288.5|43310.4|43290.4|43308.5|43288.5|5
1636357210000|2021-11-08 07:40:10|43306|43286|43316.6|43296.6|43316.6|43296.6|43306|43286|6
1636357220000|2021-11-08 07:40:20|43319.1|43299.1|43319.1|43299.1|43319.1|43299.1|43319.1|43299.1|2
1636357230000|2021-11-08 07:40:30|43323.5|43303.5|43316.6|43296.6|43323.5|43303.5|43316.6|43296.6|8
1636357240000|2021-11-08 07:40:40|43318.5|43298.5|43321|43301|43321|43301|43318.5|43298.5|1
1636357250000|2021-11-08 07:40:50|43321.6|43301.6|43324.6|43304.6|43324.6|43304.6|43321.6|43301.6|1
1636357260000|2021-11-08 07:41:00|43321.6|43301.6|43319.1|43299.1|43321.6|43301.6|43319.1|43299.1|3
1636357270000|2021-11-08 07:41:10|43318.5|43298.5|43318.5|43298.5|43318.5|43298.5|43318.5|43298.5|1
1636357280000|2021-11-08 07:41:20|43320.4|43300.4|43321|43301|43321|43301|43320.4|43300.4|1
1636357290000|2021-11-08 07:41:30|43323.5|43303.5|43316.6|43296.6|43323.5|43303.5|43316.6|43296.6|6
1636357300000|2021-11-08 07:41:40|43316|43296|43316.6|43296.6|43316.6|43296.6|43316|43296|0
1636357320000|2021-11-08 07:42:00|43316|43296|43315.4|43295.4|43316|43296|43315.4|43295.4|4
1636357330000|2021-11-08 07:42:10|43314.3|43294.3|43312.4|43292.4|43314.3|43294.3|43312.4|43292.4|4
1636357340000|2021-11-08 07:42:20|43314.9|43294.9|43317.9|43297.9|43317.9|43297.9|43314.9|43294.9|7
1636357350000|2021-11-08 07:42:30|43330.4|43310.4|43337.4|43317.4|43339.9|43319.9|43330.4|43310.4|5
1636357360000|2021-11-08 07:42:40|43337.9|43317.9|43337.9|43317.9|43339.9|43319.9|43337.9|43317.9|2
1636357370000|2021-11-08 07:42:50|43340.4|43320.4|43340.4|43320.4|43342.4|43322.4|43338.5|43318.5|3
1636357390000|2021-11-08 07:43:10|43342.4|43322.4|43342.4|43322.4|43342.9|43322.9|43340.4|43320.4|4
1636357400000|2021-11-08 07:43:20|43340.4|43320.4|43344.9|43324.9|43344.9|43324.9|43340.4|43320.4|3
1636357410000|2021-11-08 07:43:30|43342.4|43322.4|43350.4|43330.4|43350.4|43330.4|43342.4|43322.4|7
1636357420000|2021-11-08 07:43:40|43352.4|43332.4|43355.4|43335.4|43355.4|43335.4|43350.4|43330.4|8
1636357430000|2021-11-08 07:43:50|43359.3|43339.3|43359.3|43339.3|43359.3|43339.3|43359.3|43339.3|2
1636357450000|2021-11-08 07:44:10|43357.4|43337.4|43351|43331|43362.4|43342.4|43351|43331|6
1636357460000|2021-11-08 07:44:20|43349.1|43329.1|43354.3|43334.3|43354.9|43334.9|43345.4|43325.4|3
1636357470000|2021-11-08 07:44:30|43352.4|43332.4|43354.3|43334.3|43355.4|43335.4|43352.4|43332.4|1
1636357480000|2021-11-08 07:44:40|43354.9|43334.9|43350.4|43330.4|43354.9|43334.9|43350.4|43330.4|2
1636357490000|2021-11-08 07:44:50|43349.9|43329.9|43352.4|43332.4|43352.4|43332.4|43349.9|43329.9|1
1636357500000|2021-11-08 07:45:00|43351.3|43331.3|43345.4|43325.4|43351.3|43331.3|43345.4|43325.4|1
1636357520000|2021-11-08 07:45:20|||||||||2
1636357530000|2021-11-08 07:45:30|43347.4|43327.4|43347.4|43327.4|43347.4|43327.4|43347.4|43327.4|0
1636357540000|2021-11-08 07:45:40|43349.9|43329.9|43357.4|43337.4|43357.9|43337.9|43349.9|43329.9|2
1636357550000|2021-11-08 07:45:50|43359.9|43339.9|43359.9|43339.9|43359.9|43339.9|43359.9|43339.9|0
1636357560000|2021-11-08 07:46:00|43357.4|43337.4|43352.4|43332.4|43357.4|43337.4|43352.4|43332.4|7
1636357570000|2021-11-08 07:46:10|43350.4|43330.4|43350.4|43330.4|43352.4|43332.4|43347.4|43327.4|4
1636357580000|2021-11-08 07:46:20|43351|43331|43351|43331|43351|43331|43351|43331|0
1636357590000|2021-11-08 07:46:30|43350.4|43330.4|43350.4|43330.4|43353.5|43333.5|43350.4|43330.4|4
1636357600000|2021-11-08 07:46:40|43352.9|43332.9|43353.5|43333.5|43353.5|43333.5|43350.4|43330.4|1
1636357610000|2021-11-08 07:46:50|43352.4|43332.4|43354.3|43334.3|43354.9|43334.9|43350.4|43330.4|5
1636357620000|2021-11-08 07:47:00|43352.4|43332.4|43346|43326|43352.4|43332.4|43342.9|43322.9|5
1636357630000|2021-11-08 07:47:10|43352.4|43332.4|43357.4|43337.4|43357.4|43337.4|43352.4|43332.4|5
1636357640000|2021-11-08 07:47:20|43359.9|43339.9|43359.9|43339.9|43359.9|43339.9|43359.9|43339.9|2
1636357650000|2021-11-08 07:47:30|43360.4|43340.4|43360.4|43340.4|43360.4|43340.4|43360.4|43340.4|3
1636357660000|2021-11-08 07:47:40|43362.4|43342.4|43357.9|43337.9|43362.4|43342.4|43356.8|43336.8|9
1636357670000|2021-11-08 07:47:50|43358.5|43338.5|43358.5|43338.5|43358.5|43338.5|43358.5|43338.5|1
1636357680000|2021-11-08 07:48:00|43357.9|43337.9|43350.4|43330.4|43357.9|43337.9|43347.9|43327.9|10
1636357690000|2021-11-08 07:48:10|43352.4|43332.4|43349.9|43329.9|43352.4|43332.4|43347.9|43327.9|11
1636357700000|2021-11-08 07:48:20|43350.4|43330.4|43352.9|43332.9|43353.5|43333.5|43350.4|43330.4|5
1636357710000|2021-11-08 07:48:30|43353.5|43333.5|43357.9|43337.9|43357.9|43337.9|43350.4|43330.4|3
1636357720000|2021-11-08 07:48:40|43358.5|43338.5|43360.4|43340.4|43361|43341|43358.5|43338.5|1
1636357730000|2021-11-08 07:48:50|43358.5|43338.5|43357.9|43337.9|43360.4|43340.4|43356|43336|5
1636357740000|2021-11-08 07:49:00|43362.4|43342.4|43354.3|43334.3|43362.4|43342.4|43354.3|43334.3|5
1636357750000|2021-11-08 07:49:10|43352.4|43332.4|43352.4|43332.4|43352.4|43332.4|43352.4|43332.4|0
1636357760000|2021-11-08 07:49:20|43349.9|43329.9|43342.4|43322.4|43349.9|43329.9|43342.4|43322.4|6
1636357770000|2021-11-08 07:49:30|43347.4|43327.4|43347.4|43327.4|43352.4|43332.4|43347.4|43327.4|1
1636357780000|2021-11-08 07:49:40|43349.9|43329.9|43347.4|43327.4|43349.9|43329.9|43347.4|43327.4|6
1636357790000|2021-11-08 07:49:50|43352.4|43332.4|43354.9|43334.9|43354.9|43334.9|43352.4|43332.4|5
1636357800000|2021-11-08 07:50:00|43350.4|43330.4|43347.4|43327.4|43350.4|43330.4|43344.9|43324.9|5
1636357810000|2021-11-08 07:50:10|43347.9|43327.9|43349.9|43329.9|43352.4|43332.4|43347.4|43327.4|5
1636357820000|2021-11-08 07:50:20|43352.4|43332.4|43349.9|43329.9|43352.4|43332.4|43347.4|43327.4|1
1636357830000|2021-11-08 07:50:30|43347.9|43327.9|43347.4|43327.4|43347.9|43327.9|43347.4|43327.4|0
1636357840000|2021-11-08 07:50:40|43347.9|43327.9|43352.4|43332.4|43352.4|43332.4|43347.9|43327.9|0
1636357850000|2021-11-08 07:50:50|43349.9|43329.9|43347.4|43327.4|43349.9|43329.9|43347.4|43327.4|0
1636357860000|2021-11-08 07:51:00|43341.2|43321.2|43339.3|43319.3|43344.3|43324.3|43337.4|43317.4|7
1636357870000|2021-11-08 07:51:10|43338.7|43318.7|43332.4|43312.4|43338.7|43318.7|43332.4|43312.4|4
1636357880000|2021-11-08 07:51:20|43329.9|43309.9|43329.9|43309.9|43329.9|43309.9|43329.9|43309.9|2
1636357890000|2021-11-08 07:51:30|43331.8|43311.8|43330.4|43310.4|43331.8|43311.8|43327.4|43307.4|3
1636357900000|2021-11-08 07:51:40|43334.9|43314.9|43337.4|43317.4|43337.4|43317.4|43334.9|43314.9|2
1636357910000|2021-11-08 07:51:50|43334.9|43314.9|43337.4|43317.4|43337.4|43317.4|43334.9|43314.9|0
1636357920000|2021-11-08 07:52:00|43334.3|43314.3|43326.8|43306.8|43334.3|43314.3|43326.8|43306.8|2
1636357930000|2021-11-08 07:52:10|43326.2|43306.2|43322.4|43302.4|43326.2|43306.2|43322.4|43302.4|1
1636357940000|2021-11-08 07:52:20|43328.5|43308.5|43329.9|43309.9|43331.8|43311.8|43328.5|43308.5|10
1636357950000|2021-11-08 07:52:30|43330.4|43310.4|43332.4|43312.4|43332.9|43312.9|43330.4|43310.4|1
1636357970000|2021-11-08 07:52:50|43342.4|43322.4|43340.4|43320.4|43342.4|43322.4|43340.4|43320.4|2
1636357980000|2021-11-08 07:53:00|43339.3|43319.3|43341.8|43321.8|43341.8|43321.8|43336.2|43316.2|5
1636357990000|2021-11-08 07:53:10|43342.4|43322.4|43346.8|43326.8|43346.8|43326.8|43342.4|43322.4|0
1636358000000|2021-11-08 07:53:20|43345.4|43325.4|43334.3|43314.3|43347.4|43327.4|43333.7|43313.7|6
1636358010000|2021-11-08 07:53:30|43332.4|43312.4|43329.3|43309.3|43332.4|43312.4|43327.4|43307.4|2
1636358030000|2021-11-08 07:53:50|43332.4|43312.4|43334.3|43314.3|43334.9|43314.9|43332.4|43312.4|4
1636358040000|2021-11-08 07:54:00|43332.4|43312.4|43322.4|43302.4|43332.4|43312.4|43319.3|43299.3|4
1636358050000|2021-11-08 07:54:10|43321.8|43301.8|43322.4|43302.4|43322.4|43302.4|43319.3|43299.3|2
1636358060000|2021-11-08 07:54:20|43321.8|43301.8|43324.9|43304.9|43324.9|43304.9|43317.4|43297.4|6
1636358070000|2021-11-08 07:54:30|43325.4|43305.4|43319.9|43299.9|43325.4|43305.4|43319.9|43299.9|2
1636358080000|2021-11-08 07:54:40|43322.4|43302.4|43324.3|43304.3|43324.3|43304.3|43322.4|43302.4|2
1636358090000|2021-11-08 07:54:50|43324.9|43304.9|43324.3|43304.3|43324.9|43304.9|43322.4|43302.4|0
1636358100000|2021-11-08 07:55:00|43322.4|43302.4|43327.4|43307.4|43327.4|43307.4|43317.4|43297.4|13
1636358110000|2021-11-08 07:55:10|43326.8|43306.8|43322.4|43302.4|43326.8|43306.8|43322.4|43302.4|0
1636358120000|2021-11-08 07:55:20|43322.9|43302.9|43322.4|43302.4|43322.9|43302.9|43322.4|43302.4|3
1636358130000|2021-11-08 07:55:30|||||||||1
1636358140000|2021-11-08 07:55:40|43324.3|43304.3|43324.9|43304.9|43324.9|43304.9|43322.4|43302.4|3
1636358150000|2021-11-08 07:55:50|43327.4|43307.4|43332.4|43312.4|43332.4|43312.4|43327.4|43307.4|1
1636358160000|2021-11-08 07:56:00|43327.4|43307.4|43324.9|43304.9|43327.4|43307.4|43324.9|43304.9|3
1636358170000|2021-11-08 07:56:10|43319.9|43299.9|43332.4|43312.4|43332.4|43312.4|43319.9|43299.9|4
1636358180000|2021-11-08 07:56:20|43329.9|43309.9|43332.4|43312.4|43332.4|43312.4|43329.9|43309.9|1
1636358190000|2021-11-08 07:56:30|43331.8|43311.8|43332.4|43312.4|43332.4|43312.4|43329.9|43309.9|0
1636358200000|2021-11-08 07:56:40|43334.9|43314.9|43332.4|43312.4|43334.9|43314.9|43332.4|43312.4|4
1636358210000|2021-11-08 07:56:50|43332.9|43312.9|43333.5|43313.5|43334.9|43314.9|43332.4|43312.4|3
1636358220000|2021-11-08 07:57:00|43337.4|43317.4|43337.9|43317.9|43337.9|43317.9|43337.4|43317.4|2
1636358230000|2021-11-08 07:57:10|43340.4|43320.4|43337.4|43317.4|43342.9|43322.9|43337.4|43317.4|3
1636358240000|2021-11-08 07:57:20|43336.8|43316.8|43342.4|43322.4|43342.4|43322.4|43332.4|43312.4|3
1636358250000|2021-11-08 07:57:30|43339.9|43319.9|43344.9|43324.9|43344.9|43324.9|43337.4|43317.4|2
1636358260000|2021-11-08 07:57:40|43345.4|43325.4|43344.9|43324.9|43347.4|43327.4|43344.9|43324.9|1
1636358270000|2021-11-08 07:57:50|43342.9|43322.9|43342.4|43322.4|43344.9|43324.9|43340.4|43320.4|7
1636358280000|2021-11-08 07:58:00|43341.8|43321.8|43347.4|43327.4|43347.4|43327.4|43339.3|43319.3|0
1636358290000|2021-11-08 07:58:10|43344.9|43324.9|43342.9|43322.9|43347.4|43327.4|43342.4|43322.4|1
1636358300000|2021-11-08 07:58:20|43334.9|43314.9|43334.9|43314.9|43334.9|43314.9|43334.9|43314.9|2
1636358310000|2021-11-08 07:58:30|43332.4|43312.4|43332.4|43312.4|43332.9|43312.9|43332.4|43312.4|3
1636358320000|2021-11-08 07:58:40|43332.9|43312.9|43334.9|43314.9|43334.9|43314.9|43329.9|43309.9|1
1636358330000|2021-11-08 07:58:50|43337.4|43317.4|43337.4|43317.4|43339.9|43319.9|43337.4|43317.4|1
1636358340000|2021-11-08 07:59:00|43342.4|43322.4|43337.4|43317.4|43342.4|43322.4|43337.4|43317.4|4
1636358350000|2021-11-08 07:59:10|43334.9|43314.9|43331.8|43311.8|43337.4|43317.4|43331.8|43311.8|3
1636358360000|2021-11-08 07:59:20|43326.8|43306.8|43322.4|43302.4|43326.8|43306.8|43319.9|43299.9|9
1636358370000|2021-11-08 07:59:30|43319.3|43299.3|43319.9|43299.9|43322.4|43302.4|43317.4|43297.4|8
1636358380000|2021-11-08 07:59:40|43322.4|43302.4|43324.9|43304.9|43324.9|43304.9|43322.4|43302.4|0
1636358390000|2021-11-08 07:59:50|43324.3|43304.3|43299.3|43279.3|43324.3|43304.3|43299.3|43279.3|13
1636358400000|2021-11-08 08:00:00|43294.9|43274.9|43297.4|43277.4|43297.4|43277.4|43287.4|43267.4|29
1636358410000|2021-11-08 08:00:10|43294.9|43274.9|43292.9|43272.9|43294.9|43274.9|43291.8|43271.8|3
1636358430000|2021-11-08 08:00:30|43295.4|43275.4|43304.9|43284.9|43304.9|43284.9|43295.4|43275.4|2
1636358440000|2021-11-08 08:00:40|43305.4|43285.4|43312.4|43292.4|43312.4|43292.4|43305.4|43285.4|5
1636358450000|2021-11-08 08:00:50|43312.9|43292.9|43324.9|43304.9|43324.9|43304.9|43312.9|43292.9|3
1636358460000|2021-11-08 08:01:00|43322.4|43302.4|43316.8|43296.8|43324.9|43304.9|43316.8|43296.8|9
1636358470000|2021-11-08 08:01:10|43314.9|43294.9|43317.4|43297.4|43317.4|43297.4|43314.9|43294.9|2
1636358490000|2021-11-08 08:01:30|43322.4|43302.4|43317.4|43297.4|43322.4|43302.4|43317.4|43297.4|5
1636358500000|2021-11-08 08:01:40|43314.9|43294.9|43294.9|43274.9|43314.9|43294.9|43294.9|43274.9|12
1636358510000|2021-11-08 08:01:50|43289.3|43269.3|43257.4|43237.4|43289.3|43269.3|43247.4|43227.4|54
1636358520000|2021-11-08 08:02:00|43257.9|43237.9|43257.4|43237.4|43259.9|43239.9|43257.4|43237.4|11
1636358530000|2021-11-08 08:02:10|43259.9|43239.9|43274.3|43254.3|43274.3|43254.3|43259.9|43239.9|11
1636358550000|2021-11-08 08:02:30|43270.4|43250.4|43272.4|43252.4|43272.4|43252.4|43270.4|43250.4|5
1636358560000|2021-11-08 08:02:40|43271.8|43251.8|43267.4|43247.4|43271.8|43251.8|43267.4|43247.4|1
1636358570000|2021-11-08 08:02:50|43267.9|43247.9|43272.4|43252.4|43272.4|43252.4|43267.9|43247.9|0
1636358580000|2021-11-08 08:03:00|||||||||2
1636358590000|2021-11-08 08:03:10|||||||||1
1636358600000|2021-11-08 08:03:20|43271.8|43251.8|43269.9|43249.9|43271.8|43251.8|43269.9|43249.9|0
1636358610000|2021-11-08 08:03:30|43272.4|43252.4|43272.4|43252.4|43272.4|43252.4|43272.4|43252.4|3
1636358620000|2021-11-08 08:03:40|43274.3|43254.3|43272.4|43252.4|43276.8|43256.8|43272.4|43252.4|4
1636358630000|2021-11-08 08:03:50|||||||||1
1636358640000|2021-11-08 08:04:00|43264.9|43244.9|43252.4|43232.4|43264.9|43244.9|43252.4|43232.4|8
1636358650000|2021-11-08 08:04:10|43249.9|43229.9|43245.4|43225.4|43249.9|43229.9|43245.4|43225.4|7
1636358660000|2021-11-08 08:04:20|43244.9|43224.9|43249.9|43229.9|43249.9|43229.9|43244.9|43224.9|2
1636358670000|2021-11-08 08:04:30|43254.3|43234.3|43257.4|43237.4|43257.4|43237.4|43254.3|43234.3|1
1636358680000|2021-11-08 08:04:40|43258.5|43238.5|43264.9|43244.9|43264.9|43244.9|43258.5|43238.5|0
1636358700000|2021-11-08 08:05:00|43269.9|43249.9|43272.4|43252.4|43272.4|43252.4|43269.9|43249.9|7
1636358710000|2021-11-08 08:05:10|43271.8|43251.8|43272.4|43252.4|43272.4|43252.4|43269.9|43249.9|2
1636358730000|2021-11-08 08:05:30|||||||||1
1636358740000|2021-11-08 08:05:40|43272.9|43252.9|43274.9|43254.9|43274.9|43254.9|43272.9|43252.9|1
1636358750000|2021-11-08 08:05:50|43271.8|43251.8|43264.9|43244.9|43271.8|43251.8|43264.9|43244.9|4
1636358760000|2021-11-08 08:06:00|||||||||2
1636358770000|2021-11-08 08:06:10|43267.4|43247.4|43277.4|43257.4|43277.4|43257.4|43267.4|43247.4|6
1636358780000|2021-11-08 08:06:20|||||||||1
1636358790000|2021-11-08 08:06:30|43277.9|43257.9|43282.4|43262.4|43282.4|43262.4|43277.9|43257.9|1
1636358800000|2021-11-08 08:06:40|43279.9|43259.9|43279.9|43259.9|43279.9|43259.9|43279.9|43259.9|2
1636358830000|2021-11-08 08:07:10|43280.4|43260.4|43282.4|43262.4|43282.4|43262.4|43280.4|43260.4|4
1636358840000|2021-11-08 08:07:20|43279.9|43259.9|43279.9|43259.9|43279.9|43259.9|43279.9|43259.9|1
1636358850000|2021-11-08 08:07:30|43279.8|43259.8|43279.8|43259.8|43279.8|43259.8|43279.8|43259.8|0
1636358860000|2021-11-08 08:07:40|||||||||2
1636358890000|2021-11-08 08:08:10|43281.8|43261.8|43279.8|43259.8|43282.3|43262.3|43279.8|43259.8|0
1636358910000|2021-11-08 08:08:30|43274.8|43254.8|43272.3|43252.3|43277.3|43257.3|43272.3|43252.3|3
1636358920000|2021-11-08 08:08:40|43271.8|43251.8|43267.3|43247.3|43271.8|43251.8|43267.3|43247.3|0
1636358930000|2021-11-08 08:08:50|43261.8|43241.8|43261.8|43241.8|43261.8|43241.8|43261.8|43241.8|1
1636358940000|2021-11-08 08:09:00|43259.8|43239.8|43259.8|43239.8|43262.3|43242.3|43257.9|43237.9|8
1636358950000|2021-11-08 08:09:10|43262.3|43242.3|43267.3|43247.3|43267.3|43247.3|43262.3|43242.3|3
1636358960000|2021-11-08 08:09:20|43272.9|43252.9|43274.8|43254.8|43277.3|43257.3|43272.9|43252.9|3
1636358970000|2021-11-08 08:09:30|43275.4|43255.4|43275.4|43255.4|43275.4|43255.4|43275.4|43255.4|2
1636358980000|2021-11-08 08:09:40|43269.8|43249.8|43269.8|43249.8|43269.8|43249.8|43269.8|43249.8|7
1636358990000|2021-11-08 08:09:50|43270.4|43250.4|43282.3|43262.3|43282.3|43262.3|43270.4|43250.4|2
1636359010000|2021-11-08 08:10:10|43287.3|43267.3|43287.3|43267.3|43287.3|43267.3|43287.3|43267.3|5
1636359020000|2021-11-08 08:10:20|43289.8|43269.8|43289.8|43269.8|43289.8|43269.8|43289.8|43269.8|0
1636359030000|2021-11-08 08:10:30|43287.3|43267.3|43287.3|43267.3|43287.3|43267.3|43287.3|43267.3|2
1636359040000|2021-11-08 08:10:40|43286.8|43266.8|43282.3|43262.3|43286.8|43266.8|43282.3|43262.3|1
1636359060000|2021-11-08 08:11:00|43279.8|43259.8|43267.3|43247.3|43279.8|43259.8|43267.3|43247.3|3
1636359080000|2021-11-08 08:11:20|||||||||1
1636359090000|2021-11-08 08:11:30|43267.9|43247.9|43267.3|43247.3|43272.3|43252.3|43267.3|43247.3|0
1636359110000|2021-11-08 08:11:50|43272.3|43252.3|43274.8|43254.8|43274.8|43254.8|43272.3|43252.3|1
1636359120000|2021-11-08 08:12:00|43272.3|43252.3|43272.9|43252.9|43277.3|43257.3|43272.3|43252.3|1
1636359130000|2021-11-08 08:12:10|43274.8|43254.8|43277.3|43257.3|43277.3|43257.3|43274.8|43254.8|0
1636359140000|2021-11-08 08:12:20|43272.3|43252.3|43270.4|43250.4|43272.3|43252.3|43270.4|43250.4|9
1636359150000|2021-11-08 08:12:30|43272.3|43252.3|43269.8|43249.8|43272.3|43252.3|43269.8|43249.8|0
1636359160000|2021-11-08 08:12:40|43270.4|43250.4|43267.3|43247.3|43272.3|43252.3|43267.3|43247.3|2
1636359170000|2021-11-08 08:12:50|||||||||1
1636359180000|2021-11-08 08:13:00|43266.8|43246.8|43264.8|43244.8|43266.8|43246.8|43264.8|43244.8|2
1636359190000|2021-11-08 08:13:10|43265.4|43245.4|43265.4|43245.4|43265.4|43245.4|43265.4|43245.4|0
1636359210000|2021-11-08 08:13:30|43267.3|43247.3|43264.8|43244.8|43267.3|43247.3|43264.8|43244.8|3
1636359220000|2021-11-08 08:13:40|43262.3|43242.3|43262.3|43242.3|43262.3|43242.3|43262.3|43242.3|0
1636359240000|2021-11-08 08:14:00|43259.8|43239.8|43259.8|43239.8|43259.8|43239.8|43257.9|43237.9|4
1636359250000|2021-11-08 08:14:10|43270.4|43250.4|43272.3|43252.3|43272.3|43252.3|43270.4|43250.4|5
1636359260000|2021-11-08 08:14:20|43269.3|43249.3|43272.3|43252.3|43272.3|43252.3|43267.3|43247.3|5
1636359280000|2021-11-08 08:14:40|43274.8|43254.8|43279.3|43259.3|43279.3|43259.3|43274.8|43254.8|3
1636359290000|2021-11-08 08:14:50|43277.3|43257.3|43277.3|43257.3|43277.3|43257.3|43277.3|43257.3|1
1636359300000|2021-11-08 08:15:00|||||||||1
1636359310000|2021-11-08 08:15:10|43287.3|43267.3|43287.3|43267.3|43287.3|43267.3|43284.8|43264.8|3
1636359320000|2021-11-08 08:15:20|43290.4|43270.4|43301.8|43281.8|43302.3|43282.3|43290.4|43270.4|9
1636359330000|2021-11-08 08:15:30|43297.3|43277.3|43297.3|43277.3|43299.8|43279.8|43297.3|43277.3|1
1636359340000|2021-11-08 08:15:40|43299.8|43279.8|43297.3|43277.3|43299.8|43279.8|43297.3|43277.3|4
1636359350000|2021-11-08 08:15:50|||||||||3
1636359360000|2021-11-08 08:16:00|43297.9|43277.9|43292.3|43272.3|43297.9|43277.9|43292.3|43272.3|7
1636359370000|2021-11-08 08:16:10|43284.8|43264.8|43276.8|43256.8|43284.8|43264.8|43276.8|43256.8|9
1636359380000|2021-11-08 08:16:20|43274.8|43254.8|43279.3|43259.3|43279.3|43259.3|43274.8|43254.8|4
1636359390000|2021-11-08 08:16:30|43279.8|43259.8|43281.8|43261.8|43282.3|43262.3|43279.8|43259.8|2
1636359400000|2021-11-08 08:16:40|43279.3|43259.3|43279.3|43259.3|43279.3|43259.3|43279.3|43259.3|0
1636359410000|2021-11-08 08:16:50|43281.8|43261.8|43282.3|43262.3|43282.3|43262.3|43275.4|43255.4|1
1636359420000|2021-11-08 08:17:00|43272.3|43252.3|43266.8|43246.8|43272.3|43252.3|43266.8|43246.8|3
1636359430000|2021-11-08 08:17:10|43262.3|43242.3|43259.3|43239.3|43262.3|43242.3|43259.3|43239.3|2
1636359440000|2021-11-08 08:17:20|43261.8|43241.8|43272.3|43252.3|43272.3|43252.3|43261.8|43241.8|0
1636359450000|2021-11-08 08:17:30|43269.3|43249.3|43262.9|43242.9|43269.3|43249.3|43262.9|43242.9|2
1636359460000|2021-11-08 08:17:40|43267.3|43247.3|43267.3|43247.3|43269.8|43249.8|43267.3|43247.3|2
1636359470000|2021-11-08 08:17:50|43268.5|43248.5|43271.8|43251.8|43272.3|43252.3|43268.5|43248.5|2
1636359480000|2021-11-08 08:18:00|43272.3|43252.3|43267.3|43247.3|43272.3|43252.3|43267.3|43247.3|2
1636359500000|2021-11-08 08:18:20|43269.8|43249.8|43269.8|43249.8|43269.8|43249.8|43269.8|43249.8|2
1636359510000|2021-11-08 08:18:30|43272.3|43252.3|43272.3|43252.3|43272.3|43252.3|43272.3|43252.3|0
1636359520000|2021-11-08 08:18:40|43274.8|43254.8|43277.3|43257.3|43277.3|43257.3|43274.8|43254.8|0
1636359530000|2021-11-08 08:18:50|43274.8|43254.8|43272.3|43252.3|43274.8|43254.8|43272.3|43252.3|1
1636359540000|2021-11-08 08:19:00|43272.9|43252.9|43266.8|43246.8|43272.9|43252.9|43266.8|43246.8|3
1636359550000|2021-11-08 08:19:10|43264.3|43244.3|43262.3|43242.3|43264.3|43244.3|43261.8|43241.8|1
1636359560000|2021-11-08 08:19:20|43261.8|43241.8|43267.3|43247.3|43267.3|43247.3|43257.3|43237.3|2
1636359570000|2021-11-08 08:19:30|43262.3|43242.3|43267.3|43247.3|43267.3|43247.3|43262.3|43242.3|3
1636359580000|2021-11-08 08:19:40|43269.3|43249.3|43267.3|43247.3|43269.3|43249.3|43267.3|43247.3|2
1636359590000|2021-11-08 08:19:50|43259.8|43239.8|43259.8|43239.8|43259.8|43239.8|43259.8|43239.8|1
1636359600000|2021-11-08 08:20:00|43257.3|43237.3|43256.8|43236.8|43259.8|43239.8|43256.8|43236.8|3
1636359610000|2021-11-08 08:20:10|43254.3|43234.3|43226.8|43206.8|43254.3|43234.3|43224.3|43204.3|21
1636359620000|2021-11-08 08:20:20|43224.3|43204.3|43220.4|43200.4|43227.3|43207.3|43220.4|43200.4|3
1636359630000|2021-11-08 08:20:30|43222.3|43202.3|43219.8|43199.8|43222.3|43202.3|43217.3|43197.3|4
1636359640000|2021-11-08 08:20:40|43222.3|43202.3|43217.3|43197.3|43222.3|43202.3|43217.3|43197.3|5
1636359650000|2021-11-08 08:20:50|43219.8|43199.8|43219.8|43199.8|43219.8|43199.8|43219.8|43199.8|4
1636359660000|2021-11-08 08:21:00|43217.3|43197.3|43226.8|43206.8|43227.3|43207.3|43217.3|43197.3|3
1636359670000|2021-11-08 08:21:10|43224.3|43204.3|43239.8|43219.8|43239.8|43219.8|43224.3|43204.3|7
1636359680000|2021-11-08 08:21:20|43237.3|43217.3|43232.3|43212.3|43237.3|43217.3|43232.3|43212.3|4
1636359690000|2021-11-08 08:21:30|||||||||3
1636359700000|2021-11-08 08:21:40|43232.9|43212.9|43222.9|43202.9|43237.3|43217.3|43222.9|43202.9|3
1636359710000|2021-11-08 08:21:50|43224.8|43204.8|43227.9|43207.9|43232.3|43212.3|43224.8|43204.8|4
1636359720000|2021-11-08 08:22:00|43229.8|43209.8|43224.8|43204.8|43229.8|43209.8|43224.8|43204.8|2
1636359730000|2021-11-08 08:22:10|43224.3|43204.3|43221.8|43201.8|43224.3|43204.3|43217.3|43197.3|2
1636359740000|2021-11-08 08:22:20|43219.8|43199.8|43217.3|43197.3|43219.8|43199.8|43217.3|43197.3|1
1636359750000|2021-11-08 08:22:30|43217.9|43197.9|43227.3|43207.3|43227.3|43207.3|43217.9|43197.9|2
1636359760000|2021-11-08 08:22:40|43229.3|43209.3|43234.3|43214.3|43234.3|43214.3|43229.3|43209.3|1
1636359780000|2021-11-08 08:23:00|43232.3|43212.3|43210.4|43190.4|43232.3|43212.3|43210.4|43190.4|15
1636359790000|2021-11-08 08:23:10|43212.3|43192.3|43209.3|43189.3|43214.8|43194.8|43209.3|43189.3|16
1636359800000|2021-11-08 08:23:20|43207.3|43187.3|43207.3|43187.3|43207.3|43187.3|43202.3|43182.3|20
1636359810000|2021-11-08 08:23:30|43206.8|43186.8|43207.3|43187.3|43207.3|43187.3|43202.3|43182.3|10
1636359820000|2021-11-08 08:23:40|43207.9|43187.9|43214.8|43194.8|43214.8|43194.8|43207.9|43187.9|7
1636359830000|2021-11-08 08:23:50|43216.8|43196.8|43219.8|43199.8|43219.8|43199.8|43214.8|43194.8|4
1636359840000|2021-11-08 08:24:00|43222.3|43202.3|43222.3|43202.3|43222.3|43202.3|43221.8|43201.8|4
1636359850000|2021-11-08 08:24:10|43214.8|43194.8|43219.8|43199.8|43222.3|43202.3|43214.8|43194.8|13
1636359860000|2021-11-08 08:24:20|43222.3|43202.3|43217.3|43197.3|43222.3|43202.3|43217.3|43197.3|8
1636359870000|2021-11-08 08:24:30|43212.3|43192.3|43192.3|43172.3|43212.3|43192.3|43179.3|43159.3|45
1636359880000|2021-11-08 08:24:40|43194.3|43174.3|43206.8|43186.8|43206.8|43186.8|43194.3|43174.3|12
1636359890000|2021-11-08 08:24:50|43201.2|43181.2|43199.3|43179.3|43201.2|43181.2|43198.7|43178.7|3
1636359900000|2021-11-08 08:25:00|43198.7|43178.7|43192.9|43172.9|43198.7|43178.7|43186.8|43166.8|15
1636359910000|2021-11-08 08:25:10|43194.8|43174.8|43197.3|43177.3|43197.3|43177.3|43194.8|43174.8|1
1636359920000|2021-11-08 08:25:20|43197.9|43177.9|43202.3|43182.3|43206.8|43186.8|43197.9|43177.9|4
1636359930000|2021-11-08 08:25:30|43201.8|43181.8|43197.3|43177.3|43202.3|43182.3|43197.3|43177.3|1
1636359940000|2021-11-08 08:25:40|43196.8|43176.8|43194.8|43174.8|43199.3|43179.3|43191.2|43171.2|6
1636359950000|2021-11-08 08:25:50|43195.4|43175.4|43201.8|43181.8|43201.8|43181.8|43195.4|43175.4|2
1636359960000|2021-11-08 08:26:00|43199.8|43179.8|43204.3|43184.3|43204.3|43184.3|43199.3|43179.3|3
1636359980000|2021-11-08 08:26:20|43206.2|43186.2|43204.3|43184.3|43206.2|43186.2|43204.3|43184.3|2
1636359990000|2021-11-08 08:26:30|43206.8|43186.8|43207.3|43187.3|43207.3|43187.3|43206.8|43186.8|2
1636360000000|2021-11-08 08:26:40|43206.8|43186.8|43211.8|43191.8|43211.8|43191.8|43206.2|43186.2|10
1636360010000|2021-11-08 08:26:50|||||||||1
1636360020000|2021-11-08 08:27:00|43216.2|43196.2|43219.3|43199.3|43219.3|43199.3|43216.2|43196.2|8
1636360030000|2021-11-08 08:27:10|43223.7|43203.7|43223.7|43203.7|43223.7|43203.7|43223.7|43203.7|6
1636360040000|2021-11-08 08:27:20|||||||||3
1636360060000|2021-11-08 08:27:40|43221.2|43201.2|43221.2|43201.2|43221.2|43201.2|43221.2|43201.2|4
1636360070000|2021-11-08 08:27:50|43219.3|43199.3|43221.8|43201.8|43221.8|43201.8|43218.7|43198.7|2
1636360080000|2021-11-08 08:28:00|43224.3|43204.3|43223.7|43203.7|43228.1|43208.1|43223.7|43203.7|2
1636360090000|2021-11-08 08:28:10|||||||||1
1636360100000|2021-11-08 08:28:20|43226.2|43206.2|43226.2|43206.2|43226.2|43206.2|43226.2|43206.2|1
1636360110000|2021-11-08 08:28:30|43234.8|43214.8|43233.7|43213.7|43238.7|43218.7|43233.7|43213.7|8
1636360120000|2021-11-08 08:28:40|43231.8|43211.8|43231.2|43211.2|43233.7|43213.7|43231.2|43211.2|2
1636360130000|2021-11-08 08:28:50|43231.8|43211.8|43236.2|43216.2|43236.2|43216.2|43231.8|43211.8|2
1636360140000|2021-11-08 08:29:00|43233.7|43213.7|43233.7|43213.7|43233.7|43213.7|43233.7|43213.7|2
1636360150000|2021-11-08 08:29:10|43236.2|43216.2|43236.2|43216.2|43236.2|43216.2|43236.2|43216.2|1
1636360160000|2021-11-08 08:29:20|43233.7|43213.7|43236.2|43216.2|43236.2|43216.2|43233.7|43213.7|1
1636360170000|2021-11-08 08:29:30|43238.7|43218.7|43238.7|43218.7|43241.2|43221.2|43238.7|43218.7|7
1636360180000|2021-11-08 08:29:40|43236.2|43216.2|43236.2|43216.2|43238.1|43218.1|43236.2|43216.2|1
1636360190000|2021-11-08 08:29:50|43233.7|43213.7|43229.3|43209.3|43233.7|43213.7|43229.3|43209.3|4
1636360200000|2021-11-08 08:30:00|43228.7|43208.7|43226.2|43206.2|43229.3|43209.3|43226.2|43206.2|5
1636360210000|2021-11-08 08:30:10|43226.8|43206.8|43239.3|43219.3|43239.3|43219.3|43226.8|43206.8|5
1636360220000|2021-11-08 08:30:20|43238.7|43218.7|43236.2|43216.2|43238.7|43218.7|43236.2|43216.2|0
1636360230000|2021-11-08 08:30:30|43231.2|43211.2|43231.2|43211.2|43233.7|43213.7|43231.2|43211.2|2
1636360240000|2021-11-08 08:30:40|43235.6|43215.6|43236.2|43216.2|43236.2|43216.2|43231.2|43211.2|3
1636360260000|2021-11-08 08:31:00|||||||||4
1636360270000|2021-11-08 08:31:10|||||||||1
1636360280000|2021-11-08 08:31:20|43233.7|43213.7|43236.2|43216.2|43236.2|43216.2|43231.2|43211.2|1
1636360290000|2021-11-08 08:31:30|43233.7|43213.7|43231.2|43211.2|43233.7|43213.7|43231.2|43211.2|0
1636360300000|2021-11-08 08:31:40|43231.8|43211.8|43233.7|43213.7|43233.7|43213.7|43231.8|43211.8|0
1636360310000|2021-11-08 08:31:50|43236.2|43216.2|43236.2|43216.2|43236.2|43216.2|43236.2|43216.2|1
1636360320000|2021-11-08 08:32:00|43231.2|43211.2|43231.2|43211.2|43231.2|43211.2|43231.2|43211.2|2
1636360340000|2021-11-08 08:32:20|||||||||1
1636360350000|2021-11-08 08:32:30|||||||||2
1636360360000|2021-11-08 08:32:40|43228.7|43208.7|43216.2|43196.2|43228.7|43208.7|43216.2|43196.2|7
1636360370000|2021-11-08 08:32:50|43214.3|43194.3|43203.7|43183.7|43214.3|43194.3|43203.7|43183.7|10
1636360380000|2021-11-08 08:33:00|43199.3|43179.3|43198.7|43178.7|43199.3|43179.3|43196.2|43176.2|8
1636360390000|2021-11-08 08:33:10|43203.7|43183.7|43203.7|43183.7|43203.7|43183.7|43203.7|43183.7|0
1636360400000|2021-11-08 08:33:20|43203.1|43183.1|43201.2|43181.2|43203.1|43183.1|43201.2|43181.2|2
1636360420000|2021-11-08 08:33:40|||||||||10
1636360430000|2021-11-08 08:33:50|43201.8|43181.8|43201.8|43181.8|43202.3|43182.3|43199.3|43179.3|1
1636360440000|2021-11-08 08:34:00|43199.8|43179.8|43199.3|43179.3|43199.8|43179.8|43199.3|43179.3|3
1636360450000|2021-11-08 08:34:10|43202.3|43182.3|43199.8|43179.8|43202.3|43182.3|43199.8|43179.8|2
1636360460000|2021-11-08 08:34:20|43202.3|43182.3|43202.3|43182.3|43202.3|43182.3|43202.3|43182.3|0
1636360480000|2021-11-08 08:34:40|43199.3|43179.3|43196.8|43176.8|43199.3|43179.3|43196.8|43176.8|10
1636360490000|2021-11-08 08:34:50|43194.3|43174.3|43196.8|43176.8|43196.8|43176.8|43194.3|43174.3|2
1636360500000|2021-11-08 08:35:00|43196.2|43176.2|43198.7|43178.7|43198.7|43178.7|43193.7|43173.7|9
1636360510000|2021-11-08 08:35:10|43201.2|43181.2|43203.1|43183.1|43205.6|43185.6|43201.2|43181.2|0
1636360520000|2021-11-08 08:35:20|43206.2|43186.2|43216.2|43196.2|43216.2|43196.2|43206.2|43186.2|6
1636360540000|2021-11-08 08:35:40|43219.3|43199.3|43225.1|43205.1|43225.1|43205.1|43219.3|43199.3|2
1636360550000|2021-11-08 08:35:50|43223.1|43203.1|43225.1|43205.1|43225.1|43205.1|43223.1|43203.1|2
1636360560000|2021-11-08 08:36:00|43233.7|43213.7|43236.2|43216.2|43236.2|43216.2|43233.7|43213.7|1
1636360570000|2021-11-08 08:36:10|43234.3|43214.3|43234.3|43214.3|43234.3|43214.3|43234.3|43214.3|0
1636360590000|2021-11-08 08:36:30|43236.2|43216.2|43241.2|43221.2|43241.2|43221.2|43236.2|43216.2|12
1636360600000|2021-11-08 08:36:40|||||||||1
1636360630000|2021-11-08 08:37:10|43241.7|43221.7|43244.2|43224.2|43244.2|43224.2|43241.7|43221.7|1
1636360640000|2021-11-08 08:37:20|43243.7|43223.7|43233.1|43213.1|43243.7|43223.7|43230.6|43210.6|9
1636360650000|2021-11-08 08:37:30|||||||||1
1636360660000|2021-11-08 08:37:40|43231.2|43211.2|43233.7|43213.7|43233.7|43213.7|43231.2|43211.2|7
1636360670000|2021-11-08 08:37:50|43235.6|43215.6|43238.7|43218.7|43238.7|43218.7|43231.2|43211.2|5
1636360680000|2021-11-08 08:38:00|43241.2|43221.2|43241.2|43221.2|43241.2|43221.2|43241.2|43221.2|0
1636360700000|2021-11-08 08:38:20|43246.2|43226.2|43246.2|43226.2|43246.2|43226.2|43246.2|43226.2|4
1636360710000|2021-11-08 08:38:30|43246.7|43226.7|43249.2|43229.2|43249.2|43229.2|43246.7|43226.7|1
1636360720000|2021-11-08 08:38:40|43250.6|43230.6|43243.7|43223.7|43250.6|43230.6|43241.2|43221.2|2
1636360740000|2021-11-08 08:39:00|43246.2|43226.2|43246.2|43226.2|43246.2|43226.2|43246.2|43226.2|2
1636360750000|2021-11-08 08:39:10|43241.2|43221.2|43243.7|43223.7|43243.7|43223.7|43241.2|43221.2|3
1636360760000|2021-11-08 08:39:20|43246.2|43226.2|43233.7|43213.7|43246.2|43226.2|43233.7|43213.7|2
1636360770000|2021-11-08 08:39:30|43236.2|43216.2|43241.2|43221.2|43241.2|43221.2|43236.2|43216.2|4
1636360780000|2021-11-08 08:39:40|43241.7|43221.7|43246.2|43226.2|43246.2|43226.2|43241.7|43221.7|0
1636360790000|2021-11-08 08:39:50|43246.7|43226.7|43249.2|43229.2|43249.2|43229.2|43246.7|43226.7|1
1636360800000|2021-11-08 08:40:00|43251.2|43231.2|43251.2|43231.2|43251.2|43231.2|43251.2|43231.2|0
1636360810000|2021-11-08 08:40:10|43251.7|43231.7|43248.1|43228.1|43253.7|43233.7|43248.1|43228.1|3
1636360820000|2021-11-08 08:40:20|43246.2|43226.2|43246.2|43226.2|43246.7|43226.7|43246.2|43226.2|4
1636360830000|2021-11-08 08:40:30|43243.7|43223.7|43236.2|43216.2|43243.7|43223.7|43236.2|43216.2|1
1636360840000|2021-11-08 08:40:40|43236.7|43216.7|43231.2|43211.2|43238.7|43218.7|43231.2|43211.2|1
1636360860000|2021-11-08 08:41:00|||||||||1
1636360870000|2021-11-08 08:41:10|||||||||3
1636360880000|2021-11-08 08:41:20|43228.7|43208.7|43228.7|43208.7|43228.7|43208.7|43228.7|43208.7|1
1636360890000|2021-11-08 08:41:30|43223.7|43203.7|43223.1|43203.1|43223.7|43203.7|43223.1|43203.1|1
1636360900000|2021-11-08 08:41:40|43223.7|43203.7|43223.7|43203.7|43223.7|43203.7|43223.7|43203.7|4
1636360910000|2021-11-08 08:41:50|43224.2|43204.2|43231.2|43211.2|43231.2|43211.2|43224.2|43204.2|2
1636360920000|2021-11-08 08:42:00|43235.6|43215.6|43235.6|43215.6|43235.6|43215.6|43235.6|43215.6|5
1636360940000|2021-11-08 08:42:20|||||||||2
1636360950000|2021-11-08 08:42:30|43231.2|43211.2|43236.2|43216.2|43236.2|43216.2|43231.2|43211.2|6
1636360960000|2021-11-08 08:42:40|||||||||1
1636360990000|2021-11-08 08:43:10|43239.2|43219.2|43241.2|43221.2|43241.2|43221.2|43239.2|43219.2|1
1636361030000|2021-11-08 08:43:50|43236.2|43216.2|43236.2|43216.2|43236.2|43216.2|43236.2|43216.2|1
1636361040000|2021-11-08 08:44:00|43233.7|43213.7|43227.6|43207.6|43233.7|43213.7|43227.6|43207.6|3
1636361050000|2021-11-08 08:44:10|43238.7|43218.7|43238.7|43218.7|43238.7|43218.7|43238.7|43218.7|3
1636361060000|2021-11-08 08:44:20|43243.7|43223.7|43241.2|43221.2|43243.7|43223.7|43241.2|43221.2|4
1636361070000|2021-11-08 08:44:30|43238.7|43218.7|43241.2|43221.2|43241.2|43221.2|43238.7|43218.7|0
1636361080000|2021-11-08 08:44:40|43243.7|43223.7|43243.7|43223.7|43243.7|43223.7|43243.7|43223.7|28
1636361090000|2021-11-08 08:44:50|43246.2|43226.2|43241.2|43221.2|43246.2|43226.2|43241.2|43221.2|2
1636361100000|2021-11-08 08:45:00|43241.7|43221.7|43246.2|43226.2|43246.2|43226.2|43241.7|43221.7|1
1636361120000|2021-11-08 08:45:20|43245.6|43225.6|43241.2|43221.2|43245.6|43225.6|43241.2|43221.2|0
1636361130000|2021-11-08 08:45:30|43236.2|43216.2|43236.2|43216.2|43236.2|43216.2|43233.7|43213.7|4
1636361140000|2021-11-08 08:45:40|43234.2|43214.2|43236.2|43216.2|43236.2|43216.2|43234.2|43214.2|0
1636361150000|2021-11-08 08:45:50|43235.6|43215.6|43234.2|43214.2|43236.2|43216.2|43231.2|43211.2|0
1636361160000|2021-11-08 08:46:00|43236.2|43216.2|43231.2|43211.2|43236.2|43216.2|43231.2|43211.2|0
1636361170000|2021-11-08 08:46:10|43236.2|43216.2|43236.2|43216.2|43236.2|43216.2|43236.2|43216.2|0
1636361180000|2021-11-08 08:46:20|||||||||1
1636361190000|2021-11-08 08:46:30|43241.2|43221.2|43241.7|43221.7|43241.7|43221.7|43241.2|43221.2|1
1636361200000|2021-11-08 08:46:40|43249.2|43229.2|43249.2|43229.2|43249.2|43229.2|43249.2|43229.2|5
1636361210000|2021-11-08 08:46:50|43253.7|43233.7|43256.7|43236.7|43256.7|43236.7|43253.7|43233.7|5
1636361220000|2021-11-08 08:47:00|43259.2|43239.2|43259.2|43239.2|43259.2|43239.2|43259.2|43239.2|2
1636361230000|2021-11-08 08:47:10|43256.7|43236.7|43259.2|43239.2|43259.2|43239.2|43256.7|43236.7|1
1636361240000|2021-11-08 08:47:20|43256.2|43236.2|43253.7|43233.7|43256.2|43236.2|43253.7|43233.7|9
1636361250000|2021-11-08 08:47:30|43251.2|43231.2|43251.2|43231.2|43251.2|43231.2|43251.2|43231.2|3
1636361260000|2021-11-08 08:47:40|43248.7|43228.7|43243.7|43223.7|43248.7|43228.7|43243.7|43223.7|7
1636361280000|2021-11-08 08:48:00|43246.2|43226.2|43251.2|43231.2|43251.2|43231.2|43246.2|43226.2|2
1636361290000|2021-11-08 08:48:10|43253.7|43233.7|43253.7|43233.7|43253.7|43233.7|43253.7|43233.7|0
1636361300000|2021-11-08 08:48:20|43256.2|43236.2|43256.2|43236.2|43256.2|43236.2|43256.2|43236.2|0
1636361320000|2021-11-08 08:48:40|||||||||4
1636361330000|2021-11-08 08:48:50|43256.7|43236.7|43261.2|43241.2|43261.2|43241.2|43256.7|43236.7|1
1636361340000|2021-11-08 08:49:00|43256.2|43236.2|43261.2|43241.2|43261.2|43241.2|43256.2|43236.2|0
1636361350000|2021-11-08 08:49:10|43258.7|43238.7|43261.2|43241.2|43261.2|43241.2|43258.7|43238.7|0
1636361380000|2021-11-08 08:49:40|43258.7|43238.7|43258.7|43238.7|43258.7|43238.7|43258.7|43238.7|2
1636361390000|2021-11-08 08:49:50|43258.1|43238.1|43258.7|43238.7|43258.7|43238.7|43256.2|43236.2|1
1636361400000|2021-11-08 08:50:00|43253.7|43233.7|43251.2|43231.2|43253.7|43233.7|43246.2|43226.2|8
1636361410000|2021-11-08 08:50:10|43246.2|43226.2|43251.2|43231.2|43251.2|43231.2|43246.2|43226.2|4
1636361420000|2021-11-08 08:50:20|43248.7|43228.7|43241.2|43221.2|43248.7|43228.7|43241.2|43221.2|4
1636361430000|2021-11-08 08:50:30|43236.2|43216.2|43236.2|43216.2|43236.2|43216.2|43236.2|43216.2|3
1636361440000|2021-11-08 08:50:40|43233.7|43213.7|43233.7|43213.7|43235.6|43215.6|43233.7|43213.7|2
1636361450000|2021-11-08 08:50:50|43236.2|43216.2|43236.2|43216.2|43238.7|43218.7|43236.2|43216.2|2
1636361460000|2021-11-08 08:51:00|43236.7|43216.7|43248.7|43228.7|43248.7|43228.7|43236.7|43216.7|4
1636361470000|2021-11-08 08:51:10|43248.1|43228.1|43251.2|43231.2|43251.2|43231.2|43246.2|43226.2|2
1636361490000|2021-11-08 08:51:30|43248.7|43228.7|43248.7|43228.7|43248.7|43228.7|43248.7|43228.7|4
1636361500000|2021-11-08 08:51:40|43251.2|43231.2|43251.2|43231.2|43251.2|43231.2|43251.2|43231.2|2
1636361520000|2021-11-08 08:52:00|43256.2|43236.2|43258.7|43238.7|43258.7|43238.7|43256.2|43236.2|7
1636361540000|2021-11-08 08:52:20|43261.2|43241.2|43258.7|43238.7|43261.7|43241.7|43258.7|43238.7|3
1636361550000|2021-11-08 08:52:30|43261.2|43241.2|43256.2|43236.2|43261.2|43241.2|43256.2|43236.2|0
1636361560000|2021-11-08 08:52:40|43255.6|43235.6|43253.7|43233.7|43255.6|43235.6|43253.7|43233.7|2
1636361580000|2021-11-08 08:53:00|43256.2|43236.2|43256.2|43236.2|43256.2|43236.2|43256.2|43236.2|1
1636361600000|2021-11-08 08:53:20|43258.1|43238.1|43258.1|43238.1|43258.1|43238.1|43258.1|43238.1|8
1636361620000|2021-11-08 08:53:40|43256.2|43236.2|43260.6|43240.6|43260.6|43240.6|43256.2|43236.2|4
1636361630000|2021-11-08 08:53:50|43256.2|43236.2|43258.7|43238.7|43261.2|43241.2|43256.2|43236.2|0
1636361640000|2021-11-08 08:54:00|43261.2|43241.2|43261.2|43241.2|43261.2|43241.2|43258.7|43238.7|4
1636361660000|2021-11-08 08:54:20|43258.7|43238.7|43261.2|43241.2|43261.2|43241.2|43258.7|43238.7|1
1636361670000|2021-11-08 08:54:30|43260.6|43240.6|43258.7|43238.7|43261.2|43241.2|43258.7|43238.7|2
1636361680000|2021-11-08 08:54:40|43256.2|43236.2|43253.1|43233.1|43256.2|43236.2|43253.1|43233.1|2
1636361700000|2021-11-08 08:55:00|43255.6|43235.6|43256.2|43236.2|43256.2|43236.2|43255.6|43235.6|2
1636361710000|2021-11-08 08:55:10|43253.7|43233.7|43253.7|43233.7|43253.7|43233.7|43253.7|43233.7|2
1636361720000|2021-11-08 08:55:20|43248.7|43228.7|43248.7|43228.7|43248.7|43228.7|43248.7|43228.7|1
1636361730000|2021-11-08 08:55:30|43243.7|43223.7|43243.1|43223.1|43243.7|43223.7|43240.6|43220.6|1
1636361750000|2021-11-08 08:55:50|43238.7|43218.7|43234.2|43214.2|43238.7|43218.7|43234.2|43214.2|7
1636361760000|2021-11-08 08:56:00|43233.7|43213.7|43231.2|43211.2|43233.7|43213.7|43231.2|43211.2|4
1636361770000|2021-11-08 08:56:10|||||||||2
1636361780000|2021-11-08 08:56:20|43226.2|43206.2|43196.7|43176.7|43226.2|43206.2|43196.7|43176.7|19
1636361790000|2021-11-08 08:56:30|43194.2|43174.2|43196.2|43176.2|43196.2|43176.2|43193.1|43173.1|6
1636361800000|2021-11-08 08:56:40|43198.7|43178.7|43208.1|43188.1|43208.1|43188.1|43198.7|43178.7|11
1636361810000|2021-11-08 08:56:50|43213.1|43193.1|43211.2|43191.2|43213.1|43193.1|43211.2|43191.2|0
1636361820000|2021-11-08 08:57:00|43216.2|43196.2|43216.2|43196.2|43216.2|43196.2|43216.2|43196.2|1
1636361830000|2021-11-08 08:57:10|||||||||1
1636361840000|2021-11-08 08:57:20|43213.7|43193.7|43211.2|43191.2|43213.7|43193.7|43211.2|43191.2|2
1636361850000|2021-11-08 08:57:30|43208.7|43188.7|43211.2|43191.2|43213.7|43193.7|43208.7|43188.7|9
1636361860000|2021-11-08 08:57:40|43213.7|43193.7|43211.2|43191.2|43213.7|43193.7|43211.2|43191.2|4
1636361870000|2021-11-08 08:57:50|43211.7|43191.7|43211.2|43191.2|43216.2|43196.2|43211.2|43191.2|4
1636361880000|2021-11-08 08:58:00|43213.1|43193.1|43216.2|43196.2|43216.2|43196.2|43213.1|43193.1|6
1636361890000|2021-11-08 08:58:10|43215.6|43195.6|43213.7|43193.7|43215.6|43195.6|43213.7|43193.7|1
1636361900000|2021-11-08 08:58:20|43211.2|43191.2|43211.2|43191.2|43211.2|43191.2|43211.2|43191.2|3
1636361910000|2021-11-08 08:58:30|43213.7|43193.7|43213.7|43193.7|43213.7|43193.7|43211.2|43191.2|4
1636361920000|2021-11-08 08:58:40|43216.2|43196.2|43211.2|43191.2|43216.2|43196.2|43211.2|43191.2|4
1636361930000|2021-11-08 08:58:50|43210.6|43190.6|43210.6|43190.6|43210.6|43190.6|43210.6|43190.6|3
1636361940000|2021-11-08 08:59:00|43210|43190|43205.6|43185.6|43210|43190|43205.6|43185.6|3
1636361950000|2021-11-08 08:59:10|43204.2|43184.2|43204.2|43184.2|43204.2|43184.2|43204.2|43184.2|3
1636361960000|2021-11-08 08:59:20|43206.7|43186.7|43206.7|43186.7|43206.7|43186.7|43204.2|43184.2|0
1636361970000|2021-11-08 08:59:30|43204.8|43184.8|43204.2|43184.2|43204.8|43184.8|43204.2|43184.2|1
1636361980000|2021-11-08 08:59:40|43204.8|43184.8|43206.7|43186.7|43206.7|43186.7|43204.8|43184.8|0
1636361990000|2021-11-08 08:59:50|43213.7|43193.7|43213.7|43193.7|43213.7|43193.7|43213.7|43193.7|8
1636362000000|2021-11-08 09:00:00|43213.1|43193.1|43213.7|43193.7|43213.7|43193.7|43210.6|43190.6|5
1636362010000|2021-11-08 09:00:10|43216.2|43196.2|43216.2|43196.2|43216.2|43196.2|43216.2|43196.2|5
1636362020000|2021-11-08 09:00:20|43221.2|43201.2|43221.2|43201.2|43221.2|43201.2|43221.2|43201.2|2
1636362040000|2021-11-08 09:00:40|43224.2|43204.2|43226.7|43206.7|43226.7|43206.7|43224.2|43204.2|4
1636362050000|2021-11-08 09:00:50|43228.7|43208.7|43228.7|43208.7|43228.7|43208.7|43228.7|43208.7|2
1636362060000|2021-11-08 09:01:00|43231.2|43211.2|43216.7|43196.7|43231.2|43211.2|43216.2|43196.2|6
1636362070000|2021-11-08 09:01:10|43216.2|43196.2|43203.7|43183.7|43218.7|43198.7|43201.2|43181.2|4
1636362080000|2021-11-08 09:01:20|43206.2|43186.2|43208.7|43188.7|43208.7|43188.7|43206.2|43186.2|1
1636362090000|2021-11-08 09:01:30|43206.2|43186.2|43206.2|43186.2|43206.2|43186.2|43206.2|43186.2|1
1636362110000|2021-11-08 09:01:50|43211.2|43191.2|43215.6|43195.6|43215.6|43195.6|43211.2|43191.2|2
1636362120000|2021-11-08 09:02:00|43213.1|43193.1|43211.2|43191.2|43213.1|43193.1|43211.2|43191.2|2
1636362130000|2021-11-08 09:02:10|43213.7|43193.7|43216.7|43196.7|43216.7|43196.7|43213.7|43193.7|4
1636362140000|2021-11-08 09:02:20|43219.8|43199.8|43223.7|43203.7|43224.2|43204.2|43219.8|43199.8|8
1636362150000|2021-11-08 09:02:30|43218.7|43198.7|43216.2|43196.2|43221.2|43201.2|43216.2|43196.2|5
1636362160000|2021-11-08 09:02:40|43218.7|43198.7|43218.7|43198.7|43218.7|43198.7|43218.7|43198.7|1
1636362170000|2021-11-08 09:02:50|43221.2|43201.2|43221.2|43201.2|43221.2|43201.2|43221.2|43201.2|2
1636362180000|2021-11-08 09:03:00|43220.6|43200.6|43221.2|43201.2|43221.2|43201.2|43218.7|43198.7|3
1636362190000|2021-11-08 09:03:10|43223.7|43203.7|43226.2|43206.2|43226.2|43206.2|43223.7|43203.7|0
1636362200000|2021-11-08 09:03:20|43223.7|43203.7|43226.2|43206.2|43228.7|43208.7|43223.7|43203.7|7
1636362210000|2021-11-08 09:03:30|43223.7|43203.7|43228.7|43208.7|43228.7|43208.7|43223.7|43203.7|6
1636362220000|2021-11-08 09:03:40|43231.2|43211.2|43248.7|43228.7|43248.7|43228.7|43231.2|43211.2|6
1636362230000|2021-11-08 09:03:50|43246.2|43226.2|43251.2|43231.2|43254.2|43234.2|43246.2|43226.2|12
1636362240000|2021-11-08 09:04:00|43254.2|43234.2|43254.2|43234.2|43254.2|43234.2|43254.2|43234.2|6
1636362250000|2021-11-08 09:04:10|43254.8|43234.8|43243.1|43223.1|43254.8|43234.8|43243.1|43223.1|13
1636362260000|2021-11-08 09:04:20|43240.6|43220.6|43228.7|43208.7|43240.6|43220.6|43228.7|43208.7|1
1636362270000|2021-11-08 09:04:30|43227.5|43207.5|43218.7|43198.7|43227.5|43207.5|43218.7|43198.7|4
1636362280000|2021-11-08 09:04:40|43232.3|43212.3|43234.2|43214.2|43234.2|43214.2|43232.3|43212.3|5
1636362290000|2021-11-08 09:04:50|||||||||2
1636362300000|2021-11-08 09:05:00|43231.7|43211.7|43234.2|43214.2|43234.2|43214.2|43226.2|43206.2|9
1636362310000|2021-11-08 09:05:10|43233.7|43213.7|43235.6|43215.6|43236.2|43216.2|43231.2|43211.2|2
1636362320000|2021-11-08 09:05:20|43234.2|43214.2|43231.2|43211.2|43236.2|43216.2|43231.2|43211.2|4
1636362330000|2021-11-08 09:05:30|43228.7|43208.7|43226.2|43206.2|43228.7|43208.7|43226.2|43206.2|1
1636362340000|2021-11-08 09:05:40|43223.7|43203.7|43221.2|43201.2|43223.7|43203.7|43221.2|43201.2|0
1636362350000|2021-11-08 09:05:50|43223.7|43203.7|43226.2|43206.2|43226.2|43206.2|43223.7|43203.7|2
1636362360000|2021-11-08 09:06:00|43231.7|43211.7|43236.2|43216.2|43236.2|43216.2|43231.7|43211.7|3
1636362370000|2021-11-08 09:06:10|43236.7|43216.7|43236.2|43216.2|43238.7|43218.7|43236.2|43216.2|0
1636362380000|2021-11-08 09:06:20|43233.7|43213.7|43236.2|43216.2|43236.2|43216.2|43233.7|43213.7|2
1636362390000|2021-11-08 09:06:30|43241.2|43221.2|43238.7|43218.7|43241.2|43221.2|43238.7|43218.7|4
1636362400000|2021-11-08 09:06:40|43238.1|43218.1|43236.2|43216.2|43238.1|43218.1|43236.2|43216.2|0
1636362410000|2021-11-08 09:06:50|43238.7|43218.7|43243.7|43223.7|43243.7|43223.7|43238.7|43218.7|2
1636362420000|2021-11-08 09:07:00|43246.2|43226.2|43246.2|43226.2|43246.2|43226.2|43246.2|43226.2|0
1636362430000|2021-11-08 09:07:10|43246.7|43226.7|43251.1|43231.1|43251.7|43231.7|43246.7|43226.7|9
1636362440000|2021-11-08 09:07:20|43253.6|43233.6|43254.2|43234.2|43254.2|43234.2|43251.1|43231.1|0
1636362450000|2021-11-08 09:07:30|43253.6|43233.6|43253.6|43233.6|43253.6|43233.6|43253.6|43233.6|0
1636362460000|2021-11-08 09:07:40|43251.1|43231.1|43249.2|43229.2|43251.1|43231.1|43249.2|43229.2|4
1636362470000|2021-11-08 09:07:50|43251.1|43231.1|43253.6|43233.6|43253.6|43233.6|43251.1|43231.1|4
1636362490000|2021-11-08 09:08:10|43251.1|43231.1|43293.6|43273.6|43293.6|43273.6|43251.1|43231.1|15
1636362500000|2021-11-08 09:08:20|43296.1|43276.1|43296.1|43276.1|43296.7|43276.7|43293.6|43273.6|12
1636362510000|2021-11-08 09:08:30|43301.1|43281.1|43301.1|43281.1|43301.1|43281.1|43301.1|43281.1|3
1636362520000|2021-11-08 09:08:40|43301.7|43281.7|43301.1|43281.1|43306.1|43286.1|43301.1|43281.1|8
1636362530000|2021-11-08 09:08:50|43298.6|43278.6|43301.1|43281.1|43301.1|43281.1|43296.1|43276.1|7
1636362540000|2021-11-08 09:09:00|43298.6|43278.6|43296.1|43276.1|43301.1|43281.1|43296.1|43276.1|3
1636362550000|2021-11-08 09:09:10|43293.6|43273.6|43291.1|43271.1|43293.6|43273.6|43290.6|43270.6|6
1636362560000|2021-11-08 09:09:20|43288.6|43268.6|43286.1|43266.1|43288.6|43268.6|43286.1|43266.1|2
1636362570000|2021-11-08 09:09:30|43291.1|43271.1|43293.6|43273.6|43293.6|43273.6|43291.1|43271.1|6
1636362580000|2021-11-08 09:09:40|43293.1|43273.1|43286.1|43266.1|43293.1|43273.1|43286.1|43266.1|3
1636362590000|2021-11-08 09:09:50|43291.1|43271.1|43293.6|43273.6|43293.6|43273.6|43291.1|43271.1|5
1636362600000|2021-11-08 09:10:00|43293.1|43273.1|43291.1|43271.1|43293.1|43273.1|43291.1|43271.1|0
1636362610000|2021-11-08 09:10:10|43293.6|43273.6|43291.1|43271.1|43293.6|43273.6|43291.1|43271.1|3
1636362620000|2021-11-08 09:10:20|43290.6|43270.6|43286.1|43266.1|43290.6|43270.6|43286.1|43266.1|1
1636362630000|2021-11-08 09:10:30|||||||||2
1636362640000|2021-11-08 09:10:40|||||||||3
1636362650000|2021-11-08 09:10:50|43298.6|43278.6|43303.6|43283.6|43306.7|43286.7|43298.6|43278.6|11
1636362660000|2021-11-08 09:11:00|43301.7|43281.7|43301.1|43281.1|43303.6|43283.6|43301.1|43281.1|7
1636362670000|2021-11-08 09:11:10|43303.6|43283.6|43306.1|43286.1|43306.1|43286.1|43301.1|43281.1|9
1636362680000|2021-11-08 09:11:20|43306.7|43286.7|43306.1|43286.1|43308.6|43288.6|43306.1|43286.1|0
1636362690000|2021-11-08 09:11:30|43308.6|43288.6|43308.6|43288.6|43308.6|43288.6|43308.1|43288.1|7
1636362700000|2021-11-08 09:11:40|43311.1|43291.1|43311.1|43291.1|43311.1|43291.1|43311.1|43291.1|1
1636362710000|2021-11-08 09:11:50|43310.6|43290.6|43308.1|43288.1|43310.6|43290.6|43308.1|43288.1|1
1636362720000|2021-11-08 09:12:00|43308.6|43288.6|43311.1|43291.1|43311.1|43291.1|43308.1|43288.1|2
1636362730000|2021-11-08 09:12:10|43321.7|43301.7|43321.7|43301.7|43321.7|43301.7|43321.7|43301.7|8
1636362740000|2021-11-08 09:12:20|43322.3|43302.3|43318.6|43298.6|43322.3|43302.3|43318.6|43298.6|7
1636362760000|2021-11-08 09:12:40|43316.1|43296.1|43316.1|43296.1|43316.1|43296.1|43316.1|43296.1|0
1636362770000|2021-11-08 09:12:50|43313.6|43293.6|43311.1|43291.1|43316.1|43296.1|43311.1|43291.1|7
1636362780000|2021-11-08 09:13:00|43306.1|43286.1|43306.1|43286.1|43306.1|43286.1|43306.1|43286.1|2
1636362800000|2021-11-08 09:13:20|43305.6|43285.6|43301.1|43281.1|43305.6|43285.6|43301.1|43281.1|2
1636362810000|2021-11-08 09:13:30|43303.6|43283.6|43303.6|43283.6|43303.6|43283.6|43303.6|43283.6|1
1636362820000|2021-11-08 09:13:40|43301.1|43281.1|43301.1|43281.1|43301.1|43281.1|43301.1|43281.1|0
1636362840000|2021-11-08 09:14:00|||||||||1
1636362860000|2021-11-08 09:14:20|43301.7|43281.7|43301.1|43281.1|43301.7|43281.7|43301.1|43281.1|1
1636362870000|2021-11-08 09:14:30|43306.1|43286.1|43306.1|43286.1|43306.1|43286.1|43306.1|43286.1|4
1636362880000|2021-11-08 09:14:40|43303.6|43283.6|43306.1|43286.1|43306.1|43286.1|43303.6|43283.6|1
1636362900000|2021-11-08 09:15:00|43304.2|43284.2|43313.6|43293.6|43313.6|43293.6|43304.2|43284.2|8
1636362910000|2021-11-08 09:15:10|43316.1|43296.1|43326.1|43306.1|43326.1|43306.1|43313.6|43293.6|7
1636362920000|2021-11-08 09:15:20|43328.6|43308.6|43328.6|43308.6|43328.6|43308.6|43328.6|43308.6|4
1636362930000|2021-11-08 09:15:30|43331.1|43311.1|43328.6|43308.6|43331.1|43311.1|43328.6|43308.6|5
1636362940000|2021-11-08 09:15:40|43326.1|43306.1|43326.1|43306.1|43327.3|43307.3|43316.7|43296.7|9
1636362950000|2021-11-08 09:15:50|43324.2|43304.2|43318.6|43298.6|43324.2|43304.2|43318.1|43298.1|1
1636362960000|2021-11-08 09:16:00|43316.1|43296.1|43321.1|43301.1|43321.1|43301.1|43316.1|43296.1|7
1636362970000|2021-11-08 09:16:10|43321.7|43301.7|43321.1|43301.1|43326.1|43306.1|43321.1|43301.1|2
1636362980000|2021-11-08 09:16:20|43326.1|43306.1|43326.1|43306.1|43326.1|43306.1|43321.1|43301.1|2
1636362990000|2021-11-08 09:16:30|43324.2|43304.2|43324.2|43304.2|43324.2|43304.2|43323.6|43303.6|1
1636363000000|2021-11-08 09:16:40|43328.6|43308.6|43328.6|43308.6|43328.6|43308.6|43328.6|43308.6|1
1636363010000|2021-11-08 09:16:50|43331.1|43311.1|43321.1|43301.1|43331.1|43311.1|43316.1|43296.1|13
1636363020000|2021-11-08 09:17:00|43326.1|43306.1|43329.2|43309.2|43329.2|43309.2|43326.1|43306.1|13
1636363030000|2021-11-08 09:17:10|43331.1|43311.1|43333.6|43313.6|43333.6|43313.6|43331.1|43311.1|3
1636363040000|2021-11-08 09:17:20|||||||||1
1636363050000|2021-11-08 09:17:30|43336.1|43316.1|43336.1|43316.1|43336.1|43316.1|43336.1|43316.1|2
1636363060000|2021-11-08 09:17:40|43336.7|43316.7|43336.1|43316.1|43336.7|43316.7|43336.1|43316.1|1
1636363070000|2021-11-08 09:17:50|43333.6|43313.6|43331.1|43311.1|43333.6|43313.6|43329.2|43309.2|6
1636363080000|2021-11-08 09:18:00|43331.7|43311.7|43331.1|43311.1|43331.7|43311.7|43328.6|43308.6|5
1636363100000|2021-11-08 09:18:20|43328.6|43308.6|43328.6|43308.6|43328.6|43308.6|43328.6|43308.6|1
1636363120000|2021-11-08 09:18:40|43331.1|43311.1|43331.1|43311.1|43331.1|43311.1|43331.1|43311.1|1
1636363130000|2021-11-08 09:18:50|43331.7|43311.7|43333.6|43313.6|43333.6|43313.6|43331.7|43311.7|2
1636363140000|2021-11-08 09:19:00|43331.1|43311.1|43331.1|43311.1|43331.1|43311.1|43331.1|43311.1|6
1636363160000|2021-11-08 09:19:20|43336.1|43316.1|43336.1|43316.1|43336.1|43316.1|43336.1|43316.1|4
1636363170000|2021-11-08 09:19:30|43333.6|43313.6|43333.6|43313.6|43333.6|43313.6|43333.6|43313.6|7
1636363180000|2021-11-08 09:19:40|43333.1|43313.1|43353.6|43333.6|43355.6|43335.6|43331.1|43311.1|9
1636363190000|2021-11-08 09:19:50|43356.1|43336.1|43351.1|43331.1|43356.1|43336.1|43348.6|43328.6|3
1636363200000|2021-11-08 09:20:00|43351.7|43331.7|43356.1|43336.1|43356.1|43336.1|43351.7|43331.7|4
1636363210000|2021-11-08 09:20:10|43366.1|43346.1|43368.6|43348.6|43371.1|43351.1|43366.1|43346.1|8
1636363220000|2021-11-08 09:20:20|43366.1|43346.1|43366.1|43346.1|43376.1|43356.1|43366.1|43346.1|33
1636363230000|2021-11-08 09:20:30|43365.6|43345.6|43368.6|43348.6|43368.6|43348.6|43363.6|43343.6|9
1636363240000|2021-11-08 09:20:40|43366.1|43346.1|43362.5|43342.5|43368.6|43348.6|43362.5|43342.5|2
1636363250000|2021-11-08 09:20:50|43362|43342|43360.6|43340.6|43362|43342|43360.6|43340.6|9
1636363260000|2021-11-08 09:21:00|||||||||4
1636363280000|2021-11-08 09:21:20|43358.1|43338.1|43341.1|43321.1|43358.1|43338.1|43341.1|43321.1|10
1636363300000|2021-11-08 09:21:40|||||||||1
1636363310000|2021-11-08 09:21:50|43341.7|43321.7|43341.7|43321.7|43341.7|43321.7|43341.7|43321.7|5
1636363320000|2021-11-08 09:22:00|43342.3|43322.3|43346.1|43326.1|43346.1|43326.1|43342.3|43322.3|3
1636363330000|2021-11-08 09:22:10|43343.6|43323.6|43338.1|43318.1|43343.6|43323.6|43338.1|43318.1|3
1636363340000|2021-11-08 09:22:20|43336.1|43316.1|43336.1|43316.1|43336.1|43316.1|43333.6|43313.6|3
1636363360000|2021-11-08 09:22:40|43336.7|43316.7|43341.1|43321.1|43341.1|43321.1|43336.7|43316.7|3
1636363370000|2021-11-08 09:22:50|43341.7|43321.7|43353.1|43333.1|43353.1|43333.1|43341.7|43321.7|4
1636363380000|2021-11-08 09:23:00|43351.1|43331.1|43356.1|43336.1|43356.1|43336.1|43351.1|43331.1|2
1636363390000|2021-11-08 09:23:10|43355.6|43335.6|43351.1|43331.1|43355.6|43335.6|43351.1|43331.1|4
1636363400000|2021-11-08 09:23:20|43350.6|43330.6|43350.6|43330.6|43350.6|43330.6|43348.6|43328.6|5
1636363410000|2021-11-08 09:23:30|43348.6|43328.6|43345.6|43325.6|43348.6|43328.6|43345.6|43325.6|1
1636363420000|2021-11-08 09:23:40|43345|43325|43345|43325|43345|43325|43345|43325|1
1636363430000|2021-11-08 09:23:50|43342.5|43322.5|43338.1|43318.1|43342.5|43322.5|43338.1|43318.1|0
1636363440000|2021-11-08 09:24:00|43341.1|43321.1|43336.1|43316.1|43341.1|43321.1|43336.1|43316.1|2
1636363450000|2021-11-08 09:24:10|43336.7|43316.7|43338.6|43318.6|43338.6|43318.6|43336.7|43316.7|3
1636363470000|2021-11-08 09:24:30|43341.1|43321.1|43336.1|43316.1|43341.1|43321.1|43336.1|43316.1|1
1636363480000|2021-11-08 09:24:40|43333.6|43313.6|43331.1|43311.1|43333.6|43313.6|43331.1|43311.1|0
1636363490000|2021-11-08 09:24:50|43336.1|43316.1|43336.1|43316.1|43336.1|43316.1|43335.6|43315.6|3
1636363510000|2021-11-08 09:25:10|43331.1|43311.1|43331.1|43311.1|43331.1|43311.1|43331.1|43311.1|3
1636363520000|2021-11-08 09:25:20|43329.2|43309.2|43328.1|43308.1|43329.2|43309.2|43326.7|43306.7|1
1636363530000|2021-11-08 09:25:30|43326.1|43306.1|43331.1|43311.1|43331.1|43311.1|43326.1|43306.1|3
1636363540000|2021-11-08 09:25:40|43346.1|43326.1|43349.2|43329.2|43349.2|43329.2|43346.1|43326.1|3
1636363550000|2021-11-08 09:25:50|43346.1|43326.1|43346.1|43326.1|43346.1|43326.1|43346.1|43326.1|0
1636363590000|2021-11-08 09:26:30|43343.6|43323.6|43341.1|43321.1|43343.6|43323.6|43341.1|43321.1|5
1636363600000|2021-11-08 09:26:40|43343.6|43323.6|43341.1|43321.1|43343.6|43323.6|43341.1|43321.1|0
1636363610000|2021-11-08 09:26:50|43343.6|43323.6|43343.6|43323.6|43343.6|43323.6|43343.6|43323.6|0
1636363620000|2021-11-08 09:27:00|43341.1|43321.1|43346.1|43326.1|43346.1|43326.1|43341.1|43321.1|2
1636363630000|2021-11-08 09:27:10|43348.6|43328.6|43348.6|43328.6|43348.6|43328.6|43348.6|43328.6|3
1636363660000|2021-11-08 09:27:40|43351.1|43331.1|43351.1|43331.1|43351.1|43331.1|43351.1|43331.1|0
1636363670000|2021-11-08 09:27:50|||||||||6
1636363680000|2021-11-08 09:28:00|43351.7|43331.7|43361.1|43341.1|43361.1|43341.1|43351.7|43331.7|3
1636363700000|2021-11-08 09:28:20|43356.1|43336.1|43361.1|43341.1|43361.1|43341.1|43356.1|43336.1|0
1636363740000|2021-11-08 09:29:00|43363.6|43343.6|43361.1|43341.1|43363.6|43343.6|43361.1|43341.1|1
1636363750000|2021-11-08 09:29:10|43356.1|43336.1|43356.1|43336.1|43356.1|43336.1|43356.1|43336.1|5
1636363760000|2021-11-08 09:29:20|43353.6|43333.6|43353.6|43333.6|43353.6|43333.6|43353.6|43333.6|0
1636363770000|2021-11-08 09:29:30|43355.6|43335.6|43355.6|43335.6|43355.6|43335.6|43355.6|43335.6|3
1636363790000|2021-11-08 09:29:50|43353.1|43333.1|43353.1|43333.1|43353.1|43333.1|43353.1|43333.1|0
1636363800000|2021-11-08 09:30:00|43355.6|43335.6|43353.1|43333.1|43355.6|43335.6|43353.1|43333.1|3
1636363810000|2021-11-08 09:30:10|43356.1|43336.1|43356.1|43336.1|43356.1|43336.1|43356.1|43336.1|1
1636363820000|2021-11-08 09:30:20|43361.1|43341.1|43361.1|43341.1|43361.1|43341.1|43361.1|43341.1|0
1636363840000|2021-11-08 09:30:40|43363.6|43343.6|43361.1|43341.1|43363.6|43343.6|43361.1|43341.1|1
1636363850000|2021-11-08 09:30:50|||||||||3
1636363860000|2021-11-08 09:31:00|43358.6|43338.6|43353.1|43333.1|43358.6|43338.6|43350.6|43330.6|3
1636363870000|2021-11-08 09:31:10|43353.6|43333.6|43351.1|43331.1|43353.6|43333.6|43351.1|43331.1|1
1636363880000|2021-11-08 09:31:20|43348.6|43328.6|43348.6|43328.6|43348.6|43328.6|43348.6|43328.6|3
1636363910000|2021-11-08 09:31:50|43351.1|43331.1|43351.1|43331.1|43351.1|43331.1|43351.1|43331.1|6
1636363920000|2021-11-08 09:32:00|43356.1|43336.1|43351.1|43331.1|43356.1|43336.1|43351.1|43331.1|6
1636363940000|2021-11-08 09:32:20|43351.7|43331.7|43356.1|43336.1|43356.1|43336.1|43351.7|43331.7|2
1636363960000|2021-11-08 09:32:40|43356.7|43336.7|43356.1|43336.1|43358.6|43338.6|43356.1|43336.1|1
1636363970000|2021-11-08 09:32:50|43355.6|43335.6|43347.5|43327.5|43355.6|43335.6|43345|43325|89
1636363980000|2021-11-08 09:33:00|43345.6|43325.6|43345.6|43325.6|43345.6|43325.6|43345.6|43325.6|3
1636364000000|2021-11-08 09:33:20|43348.1|43328.1|43355|43335|43355|43335|43348.1|43328.1|4
1636364010000|2021-11-08 09:33:30|43357.5|43337.5|43357.5|43337.5|43357.5|43337.5|43357.5|43337.5|1
1636364020000|2021-11-08 09:33:40|43358.1|43338.1|43365|43345|43365|43345|43358.1|43338.1|2
1636364030000|2021-11-08 09:33:50|43364.4|43344.4|43360|43340|43364.4|43344.4|43360|43340|0
1636364040000|2021-11-08 09:34:00|43360.6|43340.6|43360|43340|43360.6|43340.6|43360|43340|4
1636364050000|2021-11-08 09:34:10|43362.5|43342.5|43360|43340|43362.5|43342.5|43360|43340|2
1636364060000|2021-11-08 09:34:20|43360.6|43340.6|43367.5|43347.5|43367.5|43347.5|43360.6|43340.6|23
1636364070000|2021-11-08 09:34:30|43366.9|43346.9|43367.5|43347.5|43367.5|43347.5|43366.9|43346.9|4
1636364080000|2021-11-08 09:34:40|43370.6|43350.6|43375|43355|43375|43355|43370.6|43350.6|2
1636364090000|2021-11-08 09:34:50|43377.5|43357.5|43377.5|43357.5|43377.5|43357.5|43377.5|43357.5|0
1636364100000|2021-11-08 09:35:00|43380|43360|43380|43360|43380|43360|43380|43360|5
1636364110000|2021-11-08 09:35:10|43381.9|43361.9|43382.5|43362.5|43382.5|43362.5|43380|43360|3
1636364120000|2021-11-08 09:35:20|43383.1|43363.1|43385|43365|43387.5|43367.5|43382.5|43362.5|5
1636364130000|2021-11-08 09:35:30|43382.5|43362.5|43377.5|43357.5|43382.5|43362.5|43375|43355|2
1636364150000|2021-11-08 09:35:50|43375.6|43355.6|43375|43355|43375.6|43355.6|43372.5|43352.5|6
1636364160000|2021-11-08 09:36:00|43375.6|43355.6|43375.6|43355.6|43375.6|43355.6|43375.6|43355.6|3
1636364180000|2021-11-08 09:36:20|43378.6|43358.6|43380.6|43360.6|43382.5|43362.5|43378.6|43358.6|0
1636364190000|2021-11-08 09:36:30|43383.1|43363.1|43388.1|43368.1|43388.1|43368.1|43383.1|43363.1|4
1636364200000|2021-11-08 09:36:40|43390|43370|43400|43380|43400|43380|43390|43370|1
1636364210000|2021-11-08 09:36:50|43397.5|43377.5|43397.5|43377.5|43397.5|43377.5|43395|43375|6
1636364220000|2021-11-08 09:37:00|43395.6|43375.6|43395|43375|43395.6|43375.6|43394.4|43374.4|3
1636364230000|2021-11-08 09:37:10|43394.4|43374.4|43390|43370|43394.4|43374.4|43390|43370|1
1636364250000|2021-11-08 09:37:30|||||||||1
1636364260000|2021-11-08 09:37:40|43392.5|43372.5|43392.5|43372.5|43392.5|43372.5|43392.5|43372.5|2
1636364270000|2021-11-08 09:37:50|||||||||2
1636364280000|2021-11-08 09:38:00|43393.1|43373.1|43392.5|43372.5|43395|43375|43392.5|43372.5|3
1636364290000|2021-11-08 09:38:10|43393.1|43373.1|43395|43375|43395|43375|43393.1|43373.1|2
1636364310000|2021-11-08 09:38:30|43390|43370|43390|43370|43390|43370|43390|43370|1
1636364320000|2021-11-08 09:38:40|43392.5|43372.5|43390|43370|43392.5|43372.5|43390|43370|4
1636364330000|2021-11-08 09:38:50|43400|43380|43395|43375|43400|43380|43395|43375|8
1636364340000|2021-11-08 09:39:00|43394.4|43374.4|43393.9|43373.9|43394.4|43374.4|43393.9|43373.9|3
1636364350000|2021-11-08 09:39:10|43390|43370|43396.9|43376.9|43397.5|43377.5|43390|43370|3
1636364360000|2021-11-08 09:39:20|43395|43375|43394.4|43374.4|43395|43375|43394.4|43374.4|4
1636364370000|2021-11-08 09:39:30|43395|43375|43395|43375|43395|43375|43395|43375|0
1636364390000|2021-11-08 09:39:50|||||||||1
1636364400000|2021-11-08 09:40:00|43393|43373|43393|43373|43395|43375|43393|43373|2
1636364410000|2021-11-08 09:40:10|43392.5|43372.5|43412.5|43392.5|43417.5|43397.5|43390.5|43370.5|15
1636364420000|2021-11-08 09:40:20|43411.9|43391.9|43399.4|43379.4|43411.9|43391.9|43399.4|43379.4|6
1636364430000|2021-11-08 09:40:30|43397.5|43377.5|43395|43375|43397.5|43377.5|43395|43375|0
1636364450000|2021-11-08 09:40:50|43396.9|43376.9|43392.5|43372.5|43397.5|43377.5|43392.5|43372.5|4
1636364460000|2021-11-08 09:41:00|43395|43375|43395|43375|43395|43375|43395|43375|3
1636364470000|2021-11-08 09:41:10|43394.4|43374.4|43397.5|43377.5|43397.5|43377.5|43392.5|43372.5|4
1636364480000|2021-11-08 09:41:20|43399.4|43379.4|43399.4|43379.4|43400|43380|43397.5|43377.5|2
1636364490000|2021-11-08 09:41:30|43401.4|43381.4|43401.4|43381.4|43401.4|43381.4|43401.4|43381.4|0
1636364500000|2021-11-08 09:41:40|43401.9|43381.9|43401.9|43381.9|43401.9|43381.9|43400|43380|3
1636364510000|2021-11-08 09:41:50|43400|43380|43405|43385|43405|43385|43400|43380|2
1636364520000|2021-11-08 09:42:00|43404.4|43384.4|43405|43385|43405|43385|43402.5|43382.5|1
1636364530000|2021-11-08 09:42:10|43405.5|43385.5|43405|43385|43405.5|43385.5|43405|43385|2
1636364550000|2021-11-08 09:42:30|43404.4|43384.4|43402.5|43382.5|43404.4|43384.4|43402.5|43382.5|1
1636364560000|2021-11-08 09:42:40|43399.4|43379.4|43401.9|43381.9|43401.9|43381.9|43397.5|43377.5|2
1636364570000|2021-11-08 09:42:50|43400|43380|43400|43380|43401.9|43381.9|43400|43380|2
1636364580000|2021-11-08 09:43:00|43396.9|43376.9|43400|43380|43400|43380|43396.9|43376.9|0
1636364590000|2021-11-08 09:43:10|43398.9|43378.9|43400|43380|43400|43380|43396.9|43376.9|0
1636364600000|2021-11-08 09:43:20|43397.5|43377.5|43400|43380|43402.5|43382.5|43397.5|43377.5|10
1636364610000|2021-11-08 09:43:30|43396.1|43376.1|43395|43375|43396.1|43376.1|43395|43375|6
1636364630000|2021-11-08 09:43:50|43397.5|43377.5|43395|43375|43397.5|43377.5|43395|43375|1
1636364640000|2021-11-08 09:44:00|43398|43378|43400|43380|43400|43380|43398|43378|2
1636364650000|2021-11-08 09:44:10|43401.9|43381.9|43400|43380|43402.5|43382.5|43400|43380|2
1636364660000|2021-11-08 09:44:20|43399.4|43379.4|43397.5|43377.5|43399.4|43379.4|43397.5|43377.5|0
1636364670000|2021-11-08 09:44:30|43395|43375|43384.4|43364.4|43395|43375|43384.4|43364.4|2
1636364680000|2021-11-08 09:44:40|43383.9|43363.9|43400|43380|43400|43380|43381.9|43361.9|9
1636364690000|2021-11-08 09:44:50|43401.9|43381.9|43403|43383|43403|43383|43401.9|43381.9|0
1636364700000|2021-11-08 09:45:00|43401.9|43381.9|43405|43385|43405|43385|43401.9|43381.9|3
1636364710000|2021-11-08 09:45:10|43402.5|43382.5|43407.5|43387.5|43407.5|43387.5|43402.5|43382.5|5
1636364720000|2021-11-08 09:45:20|||||||||2
1636364730000|2021-11-08 09:45:30|43398|43378|43395.5|43375.5|43398|43378|43395.5|43375.5|3
1636364740000|2021-11-08 09:45:40|43395|43375|43392.5|43372.5|43395|43375|43392.5|43372.5|0
1636364750000|2021-11-08 09:45:50|43391.9|43371.9|43391.4|43371.4|43391.9|43371.9|43391.4|43371.4|1
1636364760000|2021-11-08 09:46:00|43389.4|43369.4|43385|43365|43389.4|43369.4|43385|43365|0
1636364770000|2021-11-08 09:46:10|||||||||1
1636364800000|2021-11-08 09:46:40|43386.1|43366.1|43385|43365|43388|43368|43385|43365|0
1636364810000|2021-11-08 09:46:50|43384.4|43364.4|43384.4|43364.4|43384.4|43364.4|43384.4|43364.4|2
1636364820000|2021-11-08 09:47:00|43390.5|43370.5|43392.5|43372.5|43394.4|43374.4|43390.5|43370.5|5
1636364830000|2021-11-08 09:47:10|43393|43373|43389.4|43369.4|43394.4|43374.4|43389.4|43369.4|1
1636364840000|2021-11-08 09:47:20|43391.4|43371.4|43391.9|43371.9|43391.9|43371.9|43391.4|43371.4|0
1636364850000|2021-11-08 09:47:30|43389.4|43369.4|43388|43368|43389.4|43369.4|43387.5|43367.5|0
1636364860000|2021-11-08 09:47:40|43390|43370|43395|43375|43395|43375|43390|43370|4
1636364870000|2021-11-08 09:47:50|43396.9|43376.9|43397.5|43377.5|43397.5|43377.5|43395|43375|4
1636364880000|2021-11-08 09:48:00|43400|43380|43396.9|43376.9|43400|43380|43396.9|43376.9|2
1636364890000|2021-11-08 09:48:10|43397.5|43377.5|43395|43375|43400|43380|43395|43375|0
1636364920000|2021-11-08 09:48:40|43392.5|43372.5|43392.5|43372.5|43392.5|43372.5|43392.5|43372.5|0
1636364940000|2021-11-08 09:49:00|43394.4|43374.4|43392.5|43372.5|43394.4|43374.4|43392.5|43372.5|1
1636364960000|2021-11-08 09:49:20|43390|43370|43378|43358|43390|43370|43378|43358|7
1636364970000|2021-11-08 09:49:30|43375.5|43355.5|43372.5|43352.5|43375.5|43355.5|43372.5|43352.5|2
1636364980000|2021-11-08 09:49:40|43368.9|43348.9|43370|43350|43370.5|43350.5|43368.9|43348.9|7
1636364990000|2021-11-08 09:49:50|43372.5|43352.5|43377.5|43357.5|43377.5|43357.5|43372.5|43352.5|5
1636365000000|2021-11-08 09:50:00|43375|43355|43375|43355|43380|43360|43375|43355|6
1636365010000|2021-11-08 09:50:10|43373|43353|43380|43360|43380|43360|43370|43350|4
1636365020000|2021-11-08 09:50:20|43380.5|43360.5|43387.5|43367.5|43387.5|43367.5|43380.5|43360.5|9
1636365030000|2021-11-08 09:50:30|43392.5|43372.5|43392.5|43372.5|43392.5|43372.5|43392.5|43372.5|4
1636365040000|2021-11-08 09:50:40|43395|43375|43395|43375|43397.5|43377.5|43395|43375|2
1636365050000|2021-11-08 09:50:50|43397.5|43377.5|43395|43375|43397.5|43377.5|43395|43375|5
1636365070000|2021-11-08 09:51:10|43393|43373|43392.5|43372.5|43395|43375|43392.5|43372.5|0
1636365080000|2021-11-08 09:51:20|43395|43375|43395|43375|43397.5|43377.5|43395|43375|3
1636365100000|2021-11-08 09:51:40|||||||||1
1636365120000|2021-11-08 09:52:00|43395.5|43375.5|43393.9|43373.9|43403|43383|43393.9|43373.9|16
1636365150000|2021-11-08 09:52:30|43396.9|43376.9|43395|43375|43396.9|43376.9|43395|43375|4
1636365160000|2021-11-08 09:52:40|43394.4|43374.4|43410|43390|43413|43393|43392.5|43372.5|33
1636365180000|2021-11-08 09:53:00|43408|43388|43398.9|43378.9|43408|43388|43398.9|43378.9|6
1636365190000|2021-11-08 09:53:10|43391.9|43371.9|43400|43380|43400|43380|43391.9|43371.9|10
1636365200000|2021-11-08 09:53:20|43403|43383|43400.5|43380.5|43403|43383|43400|43380|1
1636365210000|2021-11-08 09:53:30|43400|43380|43400|43380|43400|43380|43400|43380|1
1636365220000|2021-11-08 09:53:40|43401.9|43381.9|43401.9|43381.9|43401.9|43381.9|43401.9|43381.9|0
1636365230000|2021-11-08 09:53:50|43400|43380|43400|43380|43401.9|43381.9|43400|43380|1
1636365240000|2021-11-08 09:54:00|43397.5|43377.5|43395|43375|43397.5|43377.5|43395|43375|4
1636365250000|2021-11-08 09:54:10|||||||||1
1636365260000|2021-11-08 09:54:20|43391.9|43371.9|43397.5|43377.5|43397.5|43377.5|43391.9|43371.9|3
1636365300000|2021-11-08 09:55:00|43395.5|43375.5|43401.9|43381.9|43401.9|43381.9|43392.5|43372.5|10
1636365310000|2021-11-08 09:55:10|43395|43375|43395|43375|43395|43375|43395|43375|7
1636365320000|2021-11-08 09:55:20|43392.5|43372.5|43392.5|43372.5|43392.5|43372.5|43392.5|43372.5|0
1636365330000|2021-11-08 09:55:30|43390|43370|43390|43370|43390|43370|43390|43370|1
1636365340000|2021-11-08 09:55:40|43392.5|43372.5|43395|43375|43395|43375|43392.5|43372.5|8
1636365350000|2021-11-08 09:55:50|||||||||1
1636365360000|2021-11-08 09:56:00|||||||||1
1636365390000|2021-11-08 09:56:30|43390|43370|43390|43370|43390|43370|43390|43370|1
1636365400000|2021-11-08 09:56:40|43394.1|43374.1|43400|43380|43403|43383|43394.1|43374.1|10
1636365420000|2021-11-08 09:57:00|43400.5|43380.5|43405|43385|43405|43385|43400.5|43380.5|3
1636365430000|2021-11-08 09:57:10|43402.5|43382.5|43402.5|43382.5|43402.5|43382.5|43402.5|43382.5|0
1636365440000|2021-11-08 09:57:20|43403|43383|43405|43385|43407.5|43387.5|43401.9|43381.9|2
1636365450000|2021-11-08 09:57:30|43407.5|43387.5|43410|43390|43410|43390|43405|43385|3
1636365460000|2021-11-08 09:57:40|43415|43395|43410|43390|43415|43395|43410|43390|2
1636365470000|2021-11-08 09:57:50|||||||||1
1636365480000|2021-11-08 09:58:00|43415|43395|43412.5|43392.5|43415|43395|43410|43390|3
1636365490000|2021-11-08 09:58:10|43415|43395|43415|43395|43415|43395|43410.5|43390.5|11
1636365500000|2021-11-08 09:58:20|43417.5|43397.5|43420|43400|43420|43400|43415|43395|3
1636365510000|2021-11-08 09:58:30|43415|43395|43416.9|43396.9|43417.5|43397.5|43415|43395|0
1636365520000|2021-11-08 09:58:40|43415|43395|43415|43395|43415|43395|43415|43395|0
1636365530000|2021-11-08 09:58:50|||||||||1
1636365540000|2021-11-08 09:59:00|43412.5|43392.5|43410|43390|43412.5|43392.5|43410|43390|3
1636365550000|2021-11-08 09:59:10|43412.5|43392.5|43412.5|43392.5|43412.5|43392.5|43412.5|43392.5|6
1636365580000|2021-11-08 09:59:40|43411.9|43391.9|43407.5|43387.5|43411.9|43391.9|43407.5|43387.5|2
1636365590000|2021-11-08 09:59:50|43410|43390|43406.9|43386.9|43410|43390|43406.9|43386.9|0
1636365600000|2021-11-08 10:00:00|43410|43390|43407.5|43387.5|43410|43390|43407.5|43387.5|2
1636365610000|2021-11-08 10:00:10|43406.9|43386.9|43397.5|43377.5|43406.9|43386.9|43397.5|43377.5|5
1636365620000|2021-11-08 10:00:20|43394.4|43374.4|43394.4|43374.4|43394.4|43374.4|43394.4|43374.4|1
1636365630000|2021-11-08 10:00:30|43393.8|43373.8|43395.5|43375.5|43395.5|43375.5|43375.5|43355.5|7
1636365640000|2021-11-08 10:00:40|43395|43375|43395|43375|43397.5|43377.5|43392.5|43372.5|3
1636365670000|2021-11-08 10:01:10|||||||||2
1636365680000|2021-11-08 10:01:20|||||||||1
1636365710000|2021-11-08 10:01:50|43392.5|43372.5|43395|43375|43395|43375|43392.5|43372.5|1
1636365720000|2021-11-08 10:02:00|43397.5|43377.5|43410|43390|43410|43390|43397.5|43377.5|3
1636365730000|2021-11-08 10:02:10|43405|43385|43405|43385|43405|43385|43405|43385|0
1636365740000|2021-11-08 10:02:20|43405.5|43385.5|43402.5|43382.5|43405.5|43385.5|43402.5|43382.5|4
1636365750000|2021-11-08 10:02:30|43401.9|43381.9|43400|43380|43401.9|43381.9|43400|43380|1
1636365760000|2021-11-08 10:02:40|43397.5|43377.5|43400|43380|43400|43380|43395|43375|4
1636365770000|2021-11-08 10:02:50|43399.4|43379.4|43399.4|43379.4|43399.4|43379.4|43399.4|43379.4|0
1636365780000|2021-11-08 10:03:00|43396.9|43376.9|43396.9|43376.9|43396.9|43376.9|43396.9|43376.9|2
1636365800000|2021-11-08 10:03:20|43396.3|43376.3|43392.5|43372.5|43396.3|43376.3|43392.5|43372.5|1
1636365830000|2021-11-08 10:03:50|43390.5|43370.5|43389.4|43369.4|43390.5|43370.5|43389.4|43369.4|0
1636365840000|2021-11-08 10:04:00|43388.8|43368.8|43388.8|43368.8|43388.8|43368.8|43388.8|43368.8|4
1636365850000|2021-11-08 10:04:10|43389.4|43369.4|43389.4|43369.4|43389.4|43369.4|43389.4|43369.4|1
1636365860000|2021-11-08 10:04:20|43390|43370|43391.9|43371.9|43391.9|43371.9|43390|43370|1
1636365880000|2021-11-08 10:04:40|||||||||1
1636365890000|2021-11-08 10:04:50|||||||||4
1636365920000|2021-11-08 10:05:20|43390|43370|43389.4|43369.4|43390|43370|43389.4|43369.4|2
1636365930000|2021-11-08 10:05:30|43388.8|43368.8|43380|43360|43388.8|43368.8|43380|43360|6
1636365950000|2021-11-08 10:05:50|43376.9|43356.9|43374.4|43354.4|43376.9|43356.9|43374.4|43354.4|1
1636365960000|2021-11-08 10:06:00|43367.5|43347.5|43352.5|43332.5|43367.5|43347.5|43352.5|43332.5|9
1636365970000|2021-11-08 10:06:10|43355|43335|43357.5|43337.5|43357.5|43337.5|43355|43335|7
1636365980000|2021-11-08 10:06:20|43362.5|43342.5|43360|43340|43362.5|43342.5|43360|43340|1
1636366000000|2021-11-08 10:06:40|43365|43345|43365|43345|43365|43345|43365|43345|5
1636366010000|2021-11-08 10:06:50|43362.5|43342.5|43360.5|43340.5|43362.5|43342.5|43360.5|43340.5|0
1636366020000|2021-11-08 10:07:00|43365|43345|43365|43345|43365|43345|43365|43345|1
1636366040000|2021-11-08 10:07:20|43362.5|43342.5|43365|43345|43365|43345|43362.5|43342.5|1
1636366050000|2021-11-08 10:07:30|43364.4|43344.4|43360.5|43340.5|43365.5|43345.5|43357.5|43337.5|8
1636366060000|2021-11-08 10:07:40|43360|43340|43355.5|43335.5|43360|43340|43355.5|43335.5|7
1636366070000|2021-11-08 10:07:50|43355|43335|43355|43335|43355|43335|43355|43335|0
1636366080000|2021-11-08 10:08:00|||||||||1
1636366090000|2021-11-08 10:08:10|43353|43333|43345|43325|43353|43333|43340|43320|11
1636366110000|2021-11-08 10:08:30|43350|43330|43353|43333|43353|43333|43350|43330|6
1636366130000|2021-11-08 10:08:50|43352.5|43332.5|43352.5|43332.5|43352.5|43332.5|43352.5|43332.5|4
1636366140000|2021-11-08 10:09:00|43347.5|43327.5|43345|43325|43347.5|43327.5|43345|43325|8
1636366150000|2021-11-08 10:09:10|43348|43328|43350|43330|43350|43330|43348|43328|3
1636366160000|2021-11-08 10:09:20|43352.5|43332.5|43352.5|43332.5|43352.5|43332.5|43352.5|43332.5|3
1636366170000|2021-11-08 10:09:30|43353|43333|43350.5|43330.5|43355|43335|43350.5|43330.5|4
1636366180000|2021-11-08 10:09:40|43350|43330|43350|43330|43350|43330|43350|43330|1
1636366190000|2021-11-08 10:09:50|43352.5|43332.5|43350|43330|43352.5|43332.5|43350|43330|1
1636366200000|2021-11-08 10:10:00|43352.5|43332.5|43352.5|43332.5|43352.5|43332.5|43352.5|43332.5|0
1636366210000|2021-11-08 10:10:10|||||||||1
1636366220000|2021-11-08 10:10:20|43350.5|43330.5|43349.9|43329.9|43350.5|43330.5|43349.9|43329.9|2
1636366240000|2021-11-08 10:10:40|||||||||4
1636366250000|2021-11-08 10:10:50|43350.5|43330.5|43349.9|43329.9|43352.4|43332.4|43349.9|43329.9|2
1636366270000|2021-11-08 10:11:10|43352.4|43332.4|43354.4|43334.4|43354.4|43334.4|43349.9|43329.9|3
1636366280000|2021-11-08 10:11:20|43354.9|43334.9|43354.9|43334.9|43355.5|43335.5|43354.9|43334.9|0
1636366290000|2021-11-08 10:11:30|43355.5|43335.5|43354.9|43334.9|43355.5|43335.5|43354.9|43334.9|1
1636366320000|2021-11-08 10:12:00|43358|43338|43358|43338|43358|43338|43358|43338|2
1636366330000|2021-11-08 10:12:10|43362.4|43342.4|43359.9|43339.9|43364.9|43344.9|43359.9|43339.9|11
1636366340000|2021-11-08 10:12:20|43359.4|43339.4|43354.9|43334.9|43359.4|43339.4|43354.9|43334.9|1
1636366350000|2021-11-08 10:12:30|43349.9|43329.9|43352.4|43332.4|43352.4|43332.4|43349.9|43329.9|0
1636366360000|2021-11-08 10:12:40|43349.9|43329.9|43349.9|43329.9|43349.9|43329.9|43346.9|43326.9|3
1636366370000|2021-11-08 10:12:50|||||||||1
1636366380000|2021-11-08 10:13:00|43349.4|43329.4|43342.4|43322.4|43349.4|43329.4|43342.4|43322.4|1
1636366390000|2021-11-08 10:13:10|43344.9|43324.9|43344.9|43324.9|43344.9|43324.9|43342.4|43322.4|2
1636366400000|2021-11-08 10:13:20|43346.9|43326.9|43362.4|43342.4|43364.9|43344.9|43346.9|43326.9|3
1636366410000|2021-11-08 10:13:30|43364.9|43344.9|43359.9|43339.9|43364.9|43344.9|43359.9|43339.9|2
1636366420000|2021-11-08 10:13:40|43359.4|43339.4|43354.9|43334.9|43359.4|43339.4|43354.9|43334.9|1
1636366430000|2021-11-08 10:13:50|||||||||3
1636366440000|2021-11-08 10:14:00|43352.4|43332.4|43352.4|43332.4|43352.4|43332.4|43352.4|43332.4|7
1636366450000|2021-11-08 10:14:10|43347.4|43327.4|43347.4|43327.4|43347.4|43327.4|43347.4|43327.4|5
1636366460000|2021-11-08 10:14:20|43344.9|43324.9|43349.9|43329.9|43349.9|43329.9|43344.9|43324.9|2
1636366470000|2021-11-08 10:14:30|||||||||2
1636366490000|2021-11-08 10:14:50|43352.4|43332.4|43354.9|43334.9|43357.4|43337.4|43352.4|43332.4|1
1636366500000|2021-11-08 10:15:00|43352.4|43332.4|43357.4|43337.4|43357.4|43337.4|43352.4|43332.4|4
1636366510000|2021-11-08 10:15:10|43355.5|43335.5|43354.9|43334.9|43355.5|43335.5|43354.9|43334.9|0
1636366550000|2021-11-08 10:15:50|43351.9|43331.9|43351.9|43331.9|43351.9|43331.9|43351.9|43331.9|2
1636366560000|2021-11-08 10:16:00|43351.3|43331.3|43348.8|43328.8|43351.3|43331.3|43348.8|43328.8|2
1636366570000|2021-11-08 10:16:10|43346.3|43326.3|43348.8|43328.8|43348.8|43328.8|43346.3|43326.3|0
1636366580000|2021-11-08 10:16:20|43349.4|43329.4|43349.4|43329.4|43349.4|43329.4|43349.4|43329.4|3
1636366590000|2021-11-08 10:16:30|43351.9|43331.9|43354.4|43334.4|43354.4|43334.4|43351.9|43331.9|1
1636366650000|2021-11-08 10:17:30|43354.9|43334.9|43354.9|43334.9|43354.9|43334.9|43354.9|43334.9|0
1636366670000|2021-11-08 10:17:50|43355.5|43335.5|43357.4|43337.4|43357.4|43337.4|43355.5|43335.5|0
1636366680000|2021-11-08 10:18:00|43358|43338|43371.9|43351.9|43372.4|43352.4|43358|43338|3
1636366700000|2021-11-08 10:18:20|43372.4|43352.4|43372.4|43352.4|43372.4|43352.4|43372.4|43352.4|1
1636366720000|2021-11-08 10:18:40|43377.4|43357.4|43384.9|43364.9|43384.9|43364.9|43377.4|43357.4|3
1636366740000|2021-11-08 10:19:00|43382.4|43362.4|43382.4|43362.4|43382.4|43362.4|43382.4|43362.4|5
1636366750000|2021-11-08 10:19:10|43381.3|43361.3|43381.3|43361.3|43381.3|43361.3|43381.3|43361.3|1
1636366810000|2021-11-08 10:20:10|43380.8|43360.8|43378.8|43358.8|43380.8|43360.8|43378.8|43358.8|0
1636366820000|2021-11-08 10:20:20|43376.3|43356.3|43376.3|43356.3|43376.3|43356.3|43376.3|43356.3|3
1636366860000|2021-11-08 10:21:00|43374.9|43354.9|43377.4|43357.4|43377.4|43357.4|43374.9|43354.9|8
1636366870000|2021-11-08 10:21:10|43373|43353|43373|43353|43374.9|43354.9|43372.4|43352.4|1
1636366880000|2021-11-08 10:21:20|43374.9|43354.9|43374.9|43354.9|43374.9|43354.9|43374.9|43354.9|0
1636366890000|2021-11-08 10:21:30|43372.4|43352.4|43374.9|43354.9|43374.9|43354.9|43372.4|43352.4|1
1636366900000|2021-11-08 10:21:40|43375.5|43355.5|43374.9|43354.9|43375.5|43355.5|43374.9|43354.9|0
1636366910000|2021-11-08 10:21:50|43374.4|43354.4|43374.4|43354.4|43374.4|43354.4|43374.4|43354.4|1
1636366920000|2021-11-08 10:22:00|43374.9|43354.9|43374.9|43354.9|43374.9|43354.9|43374.9|43354.9|0
1636366930000|2021-11-08 10:22:10|43372.4|43352.4|43372.4|43352.4|43372.4|43352.4|43369.9|43349.9|0
1636366940000|2021-11-08 10:22:20|43369.9|43349.9|43369.9|43349.9|43369.9|43349.9|43369.9|43349.9|1
1636366950000|2021-11-08 10:22:30|||||||||2
1636366970000|2021-11-08 10:22:50|43370.5|43350.5|43369.4|43349.4|43372.4|43352.4|43369.4|43349.4|0
1636366980000|2021-11-08 10:23:00|43367.4|43347.4|43367.4|43347.4|43367.4|43347.4|43367.4|43347.4|3
1636366990000|2021-11-08 10:23:10|43365.5|43345.5|43362.4|43342.4|43365.5|43345.5|43362.4|43342.4|3
1636367000000|2021-11-08 10:23:20|43364.9|43344.9|43364.9|43344.9|43364.9|43344.9|43364.9|43344.9|5
1636367040000|2021-11-08 10:24:00|||||||||2
1636367050000|2021-11-08 10:24:10|43362.4|43342.4|43362.4|43342.4|43362.4|43342.4|43362.4|43342.4|3
1636367060000|2021-11-08 10:24:20|43359.9|43339.9|43359.9|43339.9|43359.9|43339.9|43359.9|43339.9|0
1636367070000|2021-11-08 10:24:30|43357.4|43337.4|43357.4|43337.4|43357.4|43337.4|43357.4|43337.4|1
1636367090000|2021-11-08 10:24:50|43352.4|43332.4|43349.9|43329.9|43352.4|43332.4|43349.9|43329.9|1
1636367100000|2021-11-08 10:25:00|43351.9|43331.9|43344.9|43324.9|43354.9|43334.9|43344.9|43324.9|6
1636367110000|2021-11-08 10:25:10|43342.4|43322.4|43337.4|43317.4|43342.4|43322.4|43337.4|43317.4|6
1636367120000|2021-11-08 10:25:20|43336.9|43316.9|43336.9|43316.9|43336.9|43316.9|43336.9|43316.9|1
1636367140000|2021-11-08 10:25:40|43339.4|43319.4|43340.5|43320.5|43340.5|43320.5|43339.4|43319.4|5
1636367150000|2021-11-08 10:25:50|43339.9|43319.9|43339.9|43319.9|43339.9|43319.9|43339.9|43319.9|2
1636367160000|2021-11-08 10:26:00|43340.5|43320.5|43342.4|43322.4|43342.4|43322.4|43340.5|43320.5|0
1636367170000|2021-11-08 10:26:10|43340.5|43320.5|43347.4|43327.4|43347.4|43327.4|43339.9|43319.9|11
1636367180000|2021-11-08 10:26:20|43344.9|43324.9|43343.8|43323.8|43344.9|43324.9|43343.8|43323.8|11
1636367190000|2021-11-08 10:26:30|43344.9|43324.9|43344.9|43324.9|43344.9|43324.9|43344.9|43324.9|0
1636367200000|2021-11-08 10:26:40|43347.4|43327.4|43349.9|43329.9|43349.9|43329.9|43347.4|43327.4|1
1636367210000|2021-11-08 10:26:50|43347.4|43327.4|43349.9|43329.9|43349.9|43329.9|43347.4|43327.4|1
1636367220000|2021-11-08 10:27:00|43350.5|43330.5|43352.4|43332.4|43352.4|43332.4|43349.9|43329.9|1
1636367240000|2021-11-08 10:27:20|43357.4|43337.4|43357.4|43337.4|43362.4|43342.4|43357.4|43337.4|5
1636367260000|2021-11-08 10:27:40|43359.9|43339.9|43359.9|43339.9|43359.9|43339.9|43359.9|43339.9|0
1636367270000|2021-11-08 10:27:50|||||||||1
1636367280000|2021-11-08 10:28:00|43362.4|43342.4|43362.4|43342.4|43362.4|43342.4|43362.4|43342.4|0
1636367290000|2021-11-08 10:28:10|43364.9|43344.9|43364.9|43344.9|43364.9|43344.9|43364.9|43344.9|3
1636367300000|2021-11-08 10:28:20|||||||||1
1636367310000|2021-11-08 10:28:30|43365.5|43345.5|43364.9|43344.9|43367.4|43347.4|43364.9|43344.9|1
1636367320000|2021-11-08 10:28:40|43364.4|43344.4|43364.9|43344.9|43367.4|43347.4|43364.4|43344.4|0
1636367330000|2021-11-08 10:28:50|43367.4|43347.4|43367.4|43347.4|43367.4|43347.4|43367.4|43347.4|0
1636367340000|2021-11-08 10:29:00|43366.9|43346.9|43359.4|43339.4|43366.9|43346.9|43359.4|43339.4|5
1636367370000|2021-11-08 10:29:30|43359.9|43339.9|43359.9|43339.9|43359.9|43339.9|43359.9|43339.9|6
1636367380000|2021-11-08 10:29:40|||||||||1
1636367400000|2021-11-08 10:30:00|||||||||3
1636367420000|2021-11-08 10:30:20|43359.4|43339.4|43354.9|43334.9|43359.4|43339.4|43354.9|43334.9|3
1636367460000|2021-11-08 10:31:00|43353|43333|43349.9|43329.9|43353|43333|43349.9|43329.9|3
1636367470000|2021-11-08 10:31:10|43352.4|43332.4|43352.4|43332.4|43352.4|43332.4|43352.4|43332.4|4
1636367480000|2021-11-08 10:31:20|43354.4|43334.4|43354.9|43334.9|43354.9|43334.9|43349.9|43329.9|0
1636367490000|2021-11-08 10:31:30|43347.4|43327.4|43347.4|43327.4|43347.4|43327.4|43347.4|43327.4|1
1636367510000|2021-11-08 10:31:50|43342.4|43322.4|43342.4|43322.4|43342.4|43322.4|43342.4|43322.4|3
1636367550000|2021-11-08 10:32:30|||||||||1
1636367580000|2021-11-08 10:33:00|||||||||1
1636367590000|2021-11-08 10:33:10|43347.4|43327.4|43347.4|43327.4|43347.4|43327.4|43347.4|43327.4|3
1636367610000|2021-11-08 10:33:30|43348|43328|43352.4|43332.4|43352.4|43332.4|43348|43328|0
1636367630000|2021-11-08 10:33:50|43354.9|43334.9|43354.9|43334.9|43354.9|43334.9|43354.9|43334.9|1
1636367640000|2021-11-08 10:34:00|43352.4|43332.4|43357.4|43337.4|43357.4|43337.4|43352.4|43332.4|9
1636367650000|2021-11-08 10:34:10|43362.4|43342.4|43362.4|43342.4|43362.4|43342.4|43362.4|43342.4|6
1636367660000|2021-11-08 10:34:20|43364.4|43344.4|43364.9|43344.9|43367.4|43347.4|43362.4|43342.4|3
1636367670000|2021-11-08 10:34:30|43359.9|43339.9|43359.9|43339.9|43359.9|43339.9|43359.9|43339.9|1
1636367680000|2021-11-08 10:34:40|||||||||1
1636367690000|2021-11-08 10:34:50|43357.4|43337.4|43357.4|43337.4|43357.4|43337.4|43357.4|43337.4|0
1636367700000|2021-11-08 10:35:00|||||||||1
1636367710000|2021-11-08 10:35:10|43354.9|43334.9|43357.4|43337.4|43357.4|43337.4|43354.9|43334.9|0
1636367720000|2021-11-08 10:35:20|43355.5|43335.5|43357.4|43337.4|43357.4|43337.4|43354.9|43334.9|0
1636367730000|2021-11-08 10:35:30|||||||||1
1636367740000|2021-11-08 10:35:40|43359.4|43339.4|43359.4|43339.4|43359.4|43339.4|43359.4|43339.4|1
1636367750000|2021-11-08 10:35:50|43354.9|43334.9|43354.9|43334.9|43354.9|43334.9|43354.9|43334.9|2
1636367760000|2021-11-08 10:36:00|43359.9|43339.9|43354.9|43334.9|43359.9|43339.9|43354.9|43334.9|1
1636367780000|2021-11-08 10:36:20|43355.5|43335.5|43357.4|43337.4|43357.4|43337.4|43355.5|43335.5|0
1636367790000|2021-11-08 10:36:30|43356.9|43336.9|43354.9|43334.9|43356.9|43336.9|43354.9|43334.9|0
1636367800000|2021-11-08 10:36:40|43357.4|43337.4|43357.4|43337.4|43357.4|43337.4|43357.4|43337.4|0
1636367810000|2021-11-08 10:36:50|43354.9|43334.9|43354.9|43334.9|43354.9|43334.9|43354.9|43334.9|0
1636367860000|2021-11-08 10:37:40|43357.4|43337.4|43359.9|43339.9|43360.5|43340.5|43357.4|43337.4|3
1636367870000|2021-11-08 10:37:50|43358|43338|43357.4|43337.4|43359.9|43339.9|43357.4|43337.4|1
1636367880000|2021-11-08 10:38:00|43356.9|43336.9|43352.4|43332.4|43356.9|43336.9|43352.4|43332.4|5
1636367890000|2021-11-08 10:38:10|43354.9|43334.9|43352.4|43332.4|43354.9|43334.9|43352.4|43332.4|1
1636367900000|2021-11-08 10:38:20|43354.9|43334.9|43354.9|43334.9|43354.9|43334.9|43354.9|43334.9|5
1636367910000|2021-11-08 10:38:30|43357.4|43337.4|43357.4|43337.4|43357.4|43337.4|43357.4|43337.4|3
1636367930000|2021-11-08 10:38:50|43358|43338|43360.5|43340.5|43360.5|43340.5|43358|43338|0
1636367940000|2021-11-08 10:39:00|43362.4|43342.4|43367.4|43347.4|43367.4|43347.4|43362.4|43342.4|4
1636367950000|2021-11-08 10:39:10|43369.4|43349.4|43369.9|43349.9|43369.9|43349.9|43369.4|43349.4|3
1636367970000|2021-11-08 10:39:30|43367.4|43347.4|43369.9|43349.9|43369.9|43349.9|43367.4|43347.4|0
1636367980000|2021-11-08 10:39:40|43367.4|43347.4|43369.9|43349.9|43369.9|43349.9|43367.4|43347.4|3
1636367990000|2021-11-08 10:39:50|43364.9|43344.9|43369.9|43349.9|43369.9|43349.9|43364.9|43344.9|1
1636368010000|2021-11-08 10:40:10|43364.9|43344.9|43369.9|43349.9|43369.9|43349.9|43364.9|43344.9|3
1636368030000|2021-11-08 10:40:30|43370.5|43350.5|43372.4|43352.4|43372.4|43352.4|43370.5|43350.5|0
1636368050000|2021-11-08 10:40:50|43369.9|43349.9|43369.9|43349.9|43369.9|43349.9|43369.9|43349.9|2
1636368060000|2021-11-08 10:41:00|||||||||1
1636368070000|2021-11-08 10:41:10|43370.5|43350.5|43374.9|43354.9|43374.9|43354.9|43370.5|43350.5|0
1636368090000|2021-11-08 10:41:30|43377.4|43357.4|43377.4|43357.4|43377.4|43357.4|43377.4|43357.4|4
1636368120000|2021-11-08 10:42:00|||||||||2
1636368130000|2021-11-08 10:42:10|43374.9|43354.9|43367.4|43347.4|43374.9|43354.9|43367.4|43347.4|7
1636368140000|2021-11-08 10:42:20|43369.9|43349.9|43368|43348|43369.9|43349.9|43368|43348|0
1636368150000|2021-11-08 10:42:30|43369.9|43349.9|43369.9|43349.9|43369.9|43349.9|43369.9|43349.9|1
1636368170000|2021-11-08 10:42:50|43368|43348|43364.9|43344.9|43368|43348|43364.9|43344.9|1
1636368180000|2021-11-08 10:43:00|43366|43346|43369.9|43349.9|43369.9|43349.9|43366|43346|1
1636368210000|2021-11-08 10:43:30|||||||||2
1636368230000|2021-11-08 10:43:50|||||||||1
1636368240000|2021-11-08 10:44:00|43370.5|43350.5|43374.9|43354.9|43374.9|43354.9|43370.5|43350.5|3
1636368250000|2021-11-08 10:44:10|43372.4|43352.4|43372.4|43352.4|43372.4|43352.4|43369.9|43349.9|4
1636368290000|2021-11-08 10:44:50|43374.9|43354.9|43374.9|43354.9|43374.9|43354.9|43372.4|43352.4|0
1636368300000|2021-11-08 10:45:00|43374.3|43354.3|43372.4|43352.4|43374.3|43354.3|43364.9|43344.9|7
1636368310000|2021-11-08 10:45:10|43374.9|43354.9|43374.3|43354.3|43374.9|43354.9|43374.3|43354.3|1
1636368330000|2021-11-08 10:45:30|43372.4|43352.4|43372.4|43352.4|43372.4|43352.4|43372.4|43352.4|0
1636368340000|2021-11-08 10:45:40|43377.4|43357.4|43377.4|43357.4|43377.4|43357.4|43377.4|43357.4|1
1636368350000|2021-11-08 10:45:50|43378|43358|43377.4|43357.4|43378|43358|43377.4|43357.4|1
1636368360000|2021-11-08 10:46:00|||||||||1
1636368390000|2021-11-08 10:46:30|43374.9|43354.9|43369.9|43349.9|43374.9|43354.9|43369.9|43349.9|11
1636368430000|2021-11-08 10:47:10|43370.5|43350.5|43372.4|43352.4|43372.4|43352.4|43370.5|43350.5|0
1636368440000|2021-11-08 10:47:20|43371.8|43351.8|43370.5|43350.5|43371.8|43351.8|43369.9|43349.9|0
1636368450000|2021-11-08 10:47:30|43372.4|43352.4|43369.9|43349.9|43372.4|43352.4|43369.9|43349.9|0
1636368470000|2021-11-08 10:47:50|43372.4|43352.4|43372.4|43352.4|43372.4|43352.4|43372.4|43352.4|1
1636368480000|2021-11-08 10:48:00|43374.9|43354.9|43374.9|43354.9|43374.9|43354.9|43374.9|43354.9|7
1636368490000|2021-11-08 10:48:10|43375.5|43355.5|43377.4|43357.4|43377.4|43357.4|43375.5|43355.5|0
1636368500000|2021-11-08 10:48:20|43379.9|43359.9|43377.4|43357.4|43379.9|43359.9|43377.4|43357.4|2
1636368510000|2021-11-08 10:48:30|43378|43358|43379.9|43359.9|43379.9|43359.9|43378|43358|1
1636368520000|2021-11-08 10:48:40|43380.5|43360.5|43380.5|43360.5|43380.5|43360.5|43380.5|43360.5|0
1636368530000|2021-11-08 10:48:50|43379.9|43359.9|43379.9|43359.9|43379.9|43359.9|43379.9|43359.9|1
1636368540000|2021-11-08 10:49:00|43379.3|43359.3|43379.9|43359.9|43379.9|43359.9|43377.4|43357.4|3
1636368560000|2021-11-08 10:49:20|43377.4|43357.4|43377.4|43357.4|43377.4|43357.4|43377.4|43357.4|5
1636368570000|2021-11-08 10:49:30|||||||||1
1636368580000|2021-11-08 10:49:40|43373.5|43353.5|43372.4|43352.4|43373.5|43353.5|43372.4|43352.4|2
1636368590000|2021-11-08 10:49:50|43370.5|43350.5|43367.4|43347.4|43370.5|43350.5|43367.4|43347.4|2
1636368600000|2021-11-08 10:50:00|43364.9|43344.9|43364.9|43344.9|43364.9|43344.9|43364.9|43344.9|2
1636368610000|2021-11-08 10:50:10|43362.4|43342.4|43359.9|43339.9|43362.4|43342.4|43359.9|43339.9|0
1636368620000|2021-11-08 10:50:20|43358|43338|43359.9|43339.9|43359.9|43339.9|43358|43338|2
1636368630000|2021-11-08 10:50:30|43361.8|43341.8|43366.8|43346.8|43366.8|43346.8|43361.8|43341.8|5
1636368640000|2021-11-08 10:50:40|43364.9|43344.9|43364.9|43344.9|43364.9|43344.9|43359.9|43339.9|3
1636368650000|2021-11-08 10:50:50|43369.9|43349.9|43365.5|43345.5|43369.9|43349.9|43365.5|43345.5|0
1636368660000|2021-11-08 10:51:00|43367.4|43347.4|43364.9|43344.9|43367.4|43347.4|43364.9|43344.9|1
1636368690000|2021-11-08 10:51:30|||||||||3
1636368700000|2021-11-08 10:51:40|43354.3|43334.3|43347.4|43327.4|43354.3|43334.3|43347.4|43327.4|7
1636368720000|2021-11-08 10:52:00|43349.3|43329.3|43349.9|43329.9|43349.9|43329.9|43349.3|43329.3|3
1636368730000|2021-11-08 10:52:10|43348.8|43328.8|43342.4|43322.4|43348.8|43328.8|43339.9|43319.9|11
1636368740000|2021-11-08 10:52:20|43343|43323|43344.9|43324.9|43344.9|43324.9|43343|43323|13
1636368790000|2021-11-08 10:53:10|43345.5|43325.5|43347.4|43327.4|43347.4|43327.4|43345.5|43325.5|0
1636368800000|2021-11-08 10:53:20|43344.9|43324.9|43339.9|43319.9|43344.9|43324.9|43339.9|43319.9|7
1636368810000|2021-11-08 10:53:30|||||||||1
1636368820000|2021-11-08 10:53:40|43322.4|43302.4|43317.4|43297.4|43322.4|43302.4|43316.8|43296.8|7
1636368830000|2021-11-08 10:53:50|43314.9|43294.9|43319.9|43299.9|43319.9|43299.9|43314.9|43294.9|4
1636368840000|2021-11-08 10:54:00|43322.4|43302.4|43329.9|43309.9|43329.9|43309.9|43322.4|43302.4|8
1636368850000|2021-11-08 10:54:10|43328|43308|43324.9|43304.9|43328|43308|43324.9|43304.9|1
1636368860000|2021-11-08 10:54:20|43324.3|43304.3|43324.9|43304.9|43324.9|43304.9|43324.3|43304.3|0
1636368870000|2021-11-08 10:54:30|43327.4|43307.4|43327.4|43307.4|43327.4|43307.4|43327.4|43307.4|4
1636368880000|2021-11-08 10:54:40|43319.9|43299.9|43319.9|43299.9|43319.9|43299.9|43319.9|43299.9|8
1636368890000|2021-11-08 10:54:50|43319.3|43299.3|43319.9|43299.9|43319.9|43299.9|43317.4|43297.4|1
1636368900000|2021-11-08 10:55:00|43319.3|43299.3|43314.9|43294.9|43319.3|43299.3|43314.9|43294.9|0
1636368910000|2021-11-08 10:55:10|43315.5|43295.5|43315.5|43295.5|43315.5|43295.5|43315.5|43295.5|1
1636368920000|2021-11-08 10:55:20|43317.4|43297.4|43317.4|43297.4|43319.9|43299.9|43317.4|43297.4|2
1636368930000|2021-11-08 10:55:30|43316.8|43296.8|43314.9|43294.9|43316.8|43296.8|43314.9|43294.9|1
1636368940000|2021-11-08 10:55:40|43312.4|43292.4|43307.4|43287.4|43312.4|43292.4|43302.4|43282.4|10
1636368950000|2021-11-08 10:55:50|||||||||1
1636368960000|2021-11-08 10:56:00|43302.4|43282.4|43309.9|43289.9|43309.9|43289.9|43299.9|43279.9|9
1636368970000|2021-11-08 10:56:10|43308|43288|43304.9|43284.9|43308|43288|43304.9|43284.9|2
1636368980000|2021-11-08 10:56:20|43306.8|43286.8|43309.9|43289.9|43309.9|43289.9|43306.8|43286.8|3
1636368990000|2021-11-08 10:56:30|43307.9|43287.9|43304.9|43284.9|43307.9|43287.9|43304.9|43284.9|1
1636369000000|2021-11-08 10:56:40|43299.9|43279.9|43297.4|43277.4|43299.9|43279.9|43294.9|43274.9|6
1636369010000|2021-11-08 10:56:50|43294.9|43274.9|43297.4|43277.4|43297.4|43277.4|43294.9|43274.9|3
1636369020000|2021-11-08 10:57:00|43295.4|43275.4|43294.9|43274.9|43295.4|43275.4|43294.9|43274.9|5
1636369030000|2021-11-08 10:57:10|||||||||2
1636369040000|2021-11-08 10:57:20|||||||||1
1636369050000|2021-11-08 10:57:30|43291.8|43271.8|43289.3|43269.3|43294.3|43274.3|43289.3|43269.3|5
1636369060000|2021-11-08 10:57:40|43286.8|43266.8|43286.8|43266.8|43286.8|43266.8|43286.8|43266.8|3
1636369070000|2021-11-08 10:57:50|43289.3|43269.3|43292.4|43272.4|43292.4|43272.4|43289.3|43269.3|6
1636369080000|2021-11-08 10:58:00|||||||||1
1636369100000|2021-11-08 10:58:20|43292.9|43272.9|43299.9|43279.9|43299.9|43279.9|43292.9|43272.9|4
1636369120000|2021-11-08 10:58:40|43294.9|43274.9|43294.9|43274.9|43294.9|43274.9|43294.9|43274.9|1
1636369130000|2021-11-08 10:58:50|43299.9|43279.9|43299.9|43279.9|43299.9|43279.9|43299.3|43279.3|0
1636369140000|2021-11-08 10:59:00|43297.4|43277.4|43294.9|43274.9|43297.4|43277.4|43294.9|43274.9|4
1636369150000|2021-11-08 10:59:10|43297.4|43277.4|43296.8|43276.8|43297.4|43277.4|43296.8|43276.8|0
1636369160000|2021-11-08 10:59:20|43297.4|43277.4|43294.9|43274.9|43297.4|43277.4|43294.9|43274.9|1
1636369190000|2021-11-08 10:59:50|43304.3|43284.3|43304.9|43284.9|43304.9|43284.9|43302.4|43282.4|3
1636369200000|2021-11-08 11:00:00|43304.3|43284.3|43298.8|43278.8|43304.9|43284.9|43298.8|43278.8|99
1636369210000|2021-11-08 11:00:10|43301.3|43281.3|43301.3|43281.3|43301.3|43281.3|43301.3|43281.3|3
1636369220000|2021-11-08 11:00:20|43311.3|43291.3|43310.7|43290.7|43311.3|43291.3|43310.7|43290.7|14
1636369230000|2021-11-08 11:00:30|43308.8|43288.8|43308.8|43288.8|43308.8|43288.8|43303.8|43283.8|4
1636369240000|2021-11-08 11:00:40|43311.3|43291.3|43313.8|43293.8|43313.8|43293.8|43311.3|43291.3|1
1636369250000|2021-11-08 11:00:50|||||||||1
1636369260000|2021-11-08 11:01:00|43308.8|43288.8|43308.8|43288.8|43308.8|43288.8|43308.8|43288.8|42
1636369270000|2021-11-08 11:01:10|43313.8|43293.8|43316.3|43296.3|43316.3|43296.3|43313.8|43293.8|1
1636369280000|2021-11-08 11:01:20|43318.8|43298.8|43318.8|43298.8|43318.8|43298.8|43318.8|43298.8|3
1636369290000|2021-11-08 11:01:30|43326.3|43306.3|43331.8|43311.8|43331.8|43311.8|43326.3|43306.3|2
1636369300000|2021-11-08 11:01:40|43330.7|43310.7|43333.8|43313.8|43333.8|43313.8|43328.8|43308.8|2
1636369310000|2021-11-08 11:01:50|43335.7|43315.7|43335.7|43315.7|43335.7|43315.7|43335.7|43315.7|2
1636369320000|2021-11-08 11:02:00|43336.3|43316.3|43333.8|43313.8|43338.2|43318.2|43333.8|43313.8|26
1636369330000|2021-11-08 11:02:10|||||||||1
1636369340000|2021-11-08 11:02:20|43336.3|43316.3|43333.8|43313.8|43336.3|43316.3|43333.8|43313.8|5
1636369360000|2021-11-08 11:02:40|43331.3|43311.3|43324.3|43304.3|43331.3|43311.3|43323.8|43303.8|8
1636369370000|2021-11-08 11:02:50|43328.8|43308.8|43328.8|43308.8|43328.8|43308.8|43328.8|43308.8|0
1636369380000|2021-11-08 11:03:00|||||||||2
1636369390000|2021-11-08 11:03:10|||||||||2
1636369400000|2021-11-08 11:03:20|||||||||1
1636369410000|2021-11-08 11:03:30|43329.3|43309.3|43328.8|43308.8|43331.3|43311.3|43328.8|43308.8|2
1636369430000|2021-11-08 11:03:50|43326.3|43306.3|43323.8|43303.8|43326.3|43306.3|43323.8|43303.8|4
1636369440000|2021-11-08 11:04:00|43321.3|43301.3|43321.8|43301.8|43323.8|43303.8|43321.3|43301.3|2
1636369450000|2021-11-08 11:04:10|43323.8|43303.8|43323.8|43303.8|43323.8|43303.8|43323.8|43303.8|0
1636369470000|2021-11-08 11:04:30|43324.3|43304.3|43326.3|43306.3|43328.8|43308.8|43324.3|43304.3|2
1636369480000|2021-11-08 11:04:40|43328.2|43308.2|43328.8|43308.8|43328.8|43308.8|43328.2|43308.2|0
1636369490000|2021-11-08 11:04:50|43331.3|43311.3|43331.3|43311.3|43331.3|43311.3|43331.3|43311.3|2
1636369500000|2021-11-08 11:05:00|43333.8|43313.8|43331.3|43311.3|43333.8|43313.8|43331.3|43311.3|10
1636369520000|2021-11-08 11:05:20|43333.8|43313.8|43333.8|43313.8|43333.8|43313.8|43333.8|43313.8|4
1636369540000|2021-11-08 11:05:40|43338.8|43318.8|43338.8|43318.8|43338.8|43318.8|43338.8|43318.8|1
1636369550000|2021-11-08 11:05:50|43341.3|43321.3|43335.7|43315.7|43341.3|43321.3|43335.7|43315.7|5
1636369560000|2021-11-08 11:06:00|43336.3|43316.3|43336.3|43316.3|43336.3|43316.3|43336.3|43316.3|3
1636369570000|2021-11-08 11:06:10|43333.8|43313.8|43336.3|43316.3|43336.3|43316.3|43333.8|43313.8|0
1636369580000|2021-11-08 11:06:20|43333.8|43313.8|43333.8|43313.8|43333.8|43313.8|43333.8|43313.8|0
1636369600000|2021-11-08 11:06:40|43336.3|43316.3|43336.3|43316.3|43336.3|43316.3|43336.3|43316.3|2
1636369630000|2021-11-08 11:07:10|43341.3|43321.3|43343.8|43323.8|43343.8|43323.8|43341.3|43321.3|7
1636369640000|2021-11-08 11:07:20|43344.3|43324.3|43344.3|43324.3|43344.3|43324.3|43344.3|43324.3|3
1636369650000|2021-11-08 11:07:30|43343.8|43323.8|43338.8|43318.8|43343.8|43323.8|43336.3|43316.3|23
1636369660000|2021-11-08 11:07:40|43335.7|43315.7|43333.8|43313.8|43335.7|43315.7|43333.8|43313.8|0
1636369680000|2021-11-08 11:08:00|43334.3|43314.3|43334.3|43314.3|43334.3|43314.3|43334.3|43314.3|0
1636369690000|2021-11-08 11:08:10|43336.3|43316.3|43336.3|43316.3|43336.3|43316.3|43336.3|43316.3|2
1636369700000|2021-11-08 11:08:20|||||||||1
1636369710000|2021-11-08 11:08:30|43338.2|43318.2|43338.2|43318.2|43338.2|43318.2|43338.2|43318.2|0
1636369720000|2021-11-08 11:08:40|43336.3|43316.3|43338.8|43318.8|43338.8|43318.8|43336.3|43316.3|3
1636369730000|2021-11-08 11:08:50|43336.3|43316.3|43341.3|43321.3|43341.3|43321.3|43336.3|43316.3|3
1636369740000|2021-11-08 11:09:00|43343.8|43323.8|43346.3|43326.3|43346.3|43326.3|43343.8|43323.8|6
1636369750000|2021-11-08 11:09:10|43345.7|43325.7|43338.8|43318.8|43345.7|43325.7|43338.8|43318.8|2
1636369760000|2021-11-08 11:09:20|43341.3|43321.3|43341.3|43321.3|43341.3|43321.3|43341.3|43321.3|0
1636369770000|2021-11-08 11:09:30|||||||||3
1636369780000|2021-11-08 11:09:40|43343.8|43323.8|43343.8|43323.8|43343.8|43323.8|43343.8|43323.8|11
1636369790000|2021-11-08 11:09:50|43343.2|43323.2|43340.7|43320.7|43343.2|43323.2|43340.7|43320.7|4
1636369800000|2021-11-08 11:10:00|43338.8|43318.8|43336.3|43316.3|43338.8|43318.8|43336.3|43316.3|7
1636369810000|2021-11-08 11:10:10|43328.5|43308.5|43328.5|43308.5|43328.5|43308.5|43328.5|43308.5|3
1636369830000|2021-11-08 11:10:30|43327.9|43307.9|43327.9|43307.9|43327.9|43307.9|43327.9|43307.9|1
1636369840000|2021-11-08 11:10:40|43330.4|43310.4|43332.4|43312.4|43332.4|43312.4|43330.4|43310.4|5
1636369850000|2021-11-08 11:10:50|43334.9|43314.9|43343.8|43323.8|43343.8|43323.8|43334.9|43314.9|2
1636369860000|2021-11-08 11:11:00|||||||||1
1636369870000|2021-11-08 11:11:10|43341.8|43321.8|43339.9|43319.9|43341.8|43321.8|43337.4|43317.4|3
1636369880000|2021-11-08 11:11:20|43340.4|43320.4|43342.4|43322.4|43342.4|43322.4|43340.4|43320.4|1
1636369890000|2021-11-08 11:11:30|43341.8|43321.8|43339.9|43319.9|43341.8|43321.8|43337.4|43317.4|4
1636369920000|2021-11-08 11:12:00|43334.9|43314.9|43334.9|43314.9|43339.9|43319.9|43334.9|43314.9|3
1636369930000|2021-11-08 11:12:10|43339.9|43319.9|43340.4|43320.4|43340.4|43320.4|43339.9|43319.9|0
1636369950000|2021-11-08 11:12:30|43337.4|43317.4|43339.9|43319.9|43339.9|43319.9|43337.4|43317.4|1
1636369960000|2021-11-08 11:12:40|43337.9|43317.9|43332.4|43312.4|43339.9|43319.9|43332.4|43312.4|5
1636369970000|2021-11-08 11:12:50|43334.9|43314.9|43334.9|43314.9|43334.9|43314.9|43334.9|43314.9|6
1636369980000|2021-11-08 11:13:00|43332.9|43312.9|43334.9|43314.9|43336.8|43316.8|43331.8|43311.8|11
1636369990000|2021-11-08 11:13:10|||||||||5
1636370000000|2021-11-08 11:13:20|43338.5|43318.5|43340.4|43320.4|43340.4|43320.4|43338.5|43318.5|2
1636370010000|2021-11-08 11:13:30|43342.4|43322.4|43342.9|43322.9|43342.9|43322.9|43342.4|43322.4|9
1636370020000|2021-11-08 11:13:40|43342.4|43322.4|43347.9|43327.9|43347.9|43327.9|43342.4|43322.4|2
1636370030000|2021-11-08 11:13:50|43349.9|43329.9|43349.9|43329.9|43349.9|43329.9|43349.9|43329.9|2
1636370040000|2021-11-08 11:14:00|43344.9|43324.9|43344.9|43324.9|43346.8|43326.8|43344.9|43324.9|2
1636370050000|2021-11-08 11:14:10|43342.9|43322.9|43344.9|43324.9|43344.9|43324.9|43342.9|43322.9|0
1636370060000|2021-11-08 11:14:20|43342.4|43322.4|43337.4|43317.4|43342.4|43322.4|43337.4|43317.4|5
1636370070000|2021-11-08 11:14:30|43334.9|43314.9|43334.9|43314.9|43334.9|43314.9|43334.9|43314.9|0
1636370100000|2021-11-08 11:15:00|43337.4|43317.4|43334.9|43314.9|43337.4|43317.4|43334.9|43314.9|3
1636370120000|2021-11-08 11:15:20|43335.4|43315.4|43337.4|43317.4|43337.4|43317.4|43335.4|43315.4|0
1636370130000|2021-11-08 11:15:30|43335.4|43315.4|43332.4|43312.4|43335.4|43315.4|43332.4|43312.4|1
1636370140000|2021-11-08 11:15:40|43329.9|43309.9|43327.9|43307.9|43329.9|43309.9|43327.9|43307.9|1
1636370150000|2021-11-08 11:15:50|||||||||1
1636370160000|2021-11-08 11:16:00|43329.9|43309.9|43329.9|43309.9|43329.9|43309.9|43327.4|43307.4|0
1636370170000|2021-11-08 11:16:10|43329.3|43309.3|43329.9|43309.9|43329.9|43309.9|43329.3|43309.3|1
1636370180000|2021-11-08 11:16:20|43332.4|43312.4|43334.9|43314.9|43334.9|43314.9|43332.4|43312.4|3
1636370190000|2021-11-08 11:16:30|43332.9|43312.9|43332.4|43312.4|43332.9|43312.9|43332.4|43312.4|1
1636370200000|2021-11-08 11:16:40|43332.9|43312.9|43332.9|43312.9|43332.9|43312.9|43332.9|43312.9|1
1636370210000|2021-11-08 11:16:50|43333.5|43313.5|43332.9|43312.9|43333.5|43313.5|43332.9|43312.9|0
1636370220000|2021-11-08 11:17:00|43335.4|43315.4|43342.4|43322.4|43342.4|43322.4|43335.4|43315.4|4
1636370250000|2021-11-08 11:17:30|43341.8|43321.8|43340.4|43320.4|43342.4|43322.4|43339.9|43319.9|5
1636370270000|2021-11-08 11:17:50|43339.9|43319.9|43339.9|43319.9|43339.9|43319.9|43339.9|43319.9|1
1636370280000|2021-11-08 11:18:00|||||||||1
1636370290000|2021-11-08 11:18:10|43337.9|43317.9|43337.9|43317.9|43337.9|43317.9|43337.9|43317.9|0
1636370300000|2021-11-08 11:18:20|43339.9|43319.9|43339.9|43319.9|43339.9|43319.9|43339.9|43319.9|0
1636370320000|2021-11-08 11:18:40|||||||||1
1636370330000|2021-11-08 11:18:50|43337.4|43317.4|43339.9|43319.9|43339.9|43319.9|43337.4|43317.4|1
1636370340000|2021-11-08 11:19:00|||||||||1
1636370350000|2021-11-08 11:19:10|43340.4|43320.4|43342.4|43322.4|43342.4|43322.4|43340.4|43320.4|0
1636370360000|2021-11-08 11:19:20|43345.4|43325.4|43347.9|43327.9|43347.9|43327.9|43345.4|43325.4|0
1636370380000|2021-11-08 11:19:40|43349.9|43329.9|43347.9|43327.9|43349.9|43329.9|43347.4|43327.4|4
1636370390000|2021-11-08 11:19:50|43350.4|43330.4|43350.4|43330.4|43350.4|43330.4|43350.4|43330.4|0
1636370400000|2021-11-08 11:20:00|43348.5|43328.5|43344.9|43324.9|43348.5|43328.5|43344.9|43324.9|4
1636370410000|2021-11-08 11:20:10|43342.9|43322.9|43342.9|43322.9|43342.9|43322.9|43342.4|43322.4|6
1636370420000|2021-11-08 11:20:20|43342.4|43322.4|43342.4|43322.4|43342.4|43322.4|43342.4|43322.4|0
1636370430000|2021-11-08 11:20:30|43342.9|43322.9|43339.9|43319.9|43344.9|43324.9|43339.9|43319.9|6
1636370440000|2021-11-08 11:20:40|43334.9|43314.9|43331.8|43311.8|43334.9|43314.9|43331.8|43311.8|16
1636370450000|2021-11-08 11:20:50|43329.9|43309.9|43327.9|43307.9|43329.9|43309.9|43327.9|43307.9|29
1636370460000|2021-11-08 11:21:00|||||||||11
1636370470000|2021-11-08 11:21:10|43326|43306|43326|43306|43326|43306|43326|43306|0
1636370480000|2021-11-08 11:21:20|43324|43304|43324|43304|43324|43304|43324|43304|2
1636370490000|2021-11-08 11:21:30|43324.6|43304.6|43308.5|43288.5|43324.6|43304.6|43307.9|43287.9|17
1636370500000|2021-11-08 11:21:40|43306|43286|43307.9|43287.9|43308.5|43288.5|43306|43286|3
1636370510000|2021-11-08 11:21:50|43306|43286|43306|43286|43306|43286|43306|43286|3
1636370520000|2021-11-08 11:22:00|43311|43291|43311|43291|43311|43291|43311|43291|2
1636370540000|2021-11-08 11:22:20|43307.9|43287.9|43304.9|43284.9|43307.9|43287.9|43304.9|43284.9|2
1636370550000|2021-11-08 11:22:30|43305.4|43285.4|43305.4|43285.4|43305.4|43285.4|43305.4|43285.4|1
1636370560000|2021-11-08 11:22:40|43304.9|43284.9|43304.9|43284.9|43304.9|43284.9|43304.9|43284.9|5
1636370570000|2021-11-08 11:22:50|||||||||1
1636370580000|2021-11-08 11:23:00|43302.9|43282.9|43301|43281|43303.5|43283.5|43301|43281|2
1636370590000|2021-11-08 11:23:10|43303.5|43283.5|43303.5|43283.5|43303.5|43283.5|43303.5|43283.5|1
1636370610000|2021-11-08 11:23:30|43305.4|43285.4|43312.9|43292.9|43312.9|43292.9|43305.4|43285.4|6
1636370620000|2021-11-08 11:23:40|43313.5|43293.5|43316|43296|43316|43296|43313.5|43293.5|2
1636370640000|2021-11-08 11:24:00|||||||||3
1636370650000|2021-11-08 11:24:10|43313.5|43293.5|43311|43291|43313.5|43293.5|43311|43291|0
1636370660000|2021-11-08 11:24:20|43312.9|43292.9|43316|43296|43316|43296|43311|43291|12
1636370680000|2021-11-08 11:24:40|||||||||1
1636370690000|2021-11-08 11:24:50|43316.5|43296.5|43316.5|43296.5|43316.5|43296.5|43316.5|43296.5|0
1636370700000|2021-11-08 11:25:00|43316|43296|43317.1|43297.1|43317.1|43297.1|43314|43294|0
1636370720000|2021-11-08 11:25:20|43319|43299|43319.6|43299.6|43319.6|43299.6|43319|43299|0
1636370740000|2021-11-08 11:25:40|43322.1|43302.1|43324.6|43304.6|43324.6|43304.6|43322.1|43302.1|5
1636370750000|2021-11-08 11:25:50|43327.1|43307.1|43325.1|43305.1|43327.1|43307.1|43324.6|43304.6|2
1636370760000|2021-11-08 11:26:00|43327.1|43307.1|43329.6|43309.6|43329.6|43309.6|43327.1|43307.1|1
1636370770000|2021-11-08 11:26:10|||||||||2
1636370790000|2021-11-08 11:26:30|43330.1|43310.1|43332.1|43312.1|43334.6|43314.6|43330.1|43310.1|0
1636370800000|2021-11-08 11:26:40|43332.6|43312.6|43332.1|43312.1|43334.6|43314.6|43332.1|43312.1|1
1636370810000|2021-11-08 11:26:50|43334.6|43314.6|43334.6|43314.6|43334.6|43314.6|43334.6|43314.6|0
1636370820000|2021-11-08 11:27:00|43335.1|43315.1|43339.6|43319.6|43339.6|43319.6|43334.6|43314.6|4
1636370830000|2021-11-08 11:27:10|43342.1|43322.1|43342.1|43322.1|43342.1|43322.1|43339.6|43319.6|1
1636370840000|2021-11-08 11:27:20|||||||||1
1636370850000|2021-11-08 11:27:30|43344|43324|43347.1|43327.1|43347.6|43327.6|43344|43324|3
1636370910000|2021-11-08 11:28:30|43344.6|43324.6|43342.1|43322.1|43344.6|43324.6|43339.6|43319.6|1
1636370920000|2021-11-08 11:28:40|43339.6|43319.6|43342.1|43322.1|43342.1|43322.1|43339.6|43319.6|1
1636370950000|2021-11-08 11:29:10|43341.5|43321.5|43339.6|43319.6|43341.5|43321.5|43339.6|43319.6|4
1636370960000|2021-11-08 11:29:20|43342.1|43322.1|43339.6|43319.6|43342.1|43322.1|43339.6|43319.6|3
1636370970000|2021-11-08 11:29:30|||||||||1
1636371000000|2021-11-08 11:30:00|43336.5|43316.5|43336.5|43316.5|43336.5|43316.5|43336.5|43316.5|2
1636371030000|2021-11-08 11:30:30|||||||||3
1636371040000|2021-11-08 11:30:40|43336|43316|43334|43314|43336|43316|43334|43314|0
1636371050000|2021-11-08 11:30:50|43334.6|43314.6|43336.5|43316.5|43336.5|43316.5|43334.6|43314.6|0
1636371060000|2021-11-08 11:31:00|43337.1|43317.1|43339|43319|43339|43319|43337.1|43317.1|0
1636371070000|2021-11-08 11:31:10|43336.5|43316.5|43336.5|43316.5|43336.5|43316.5|43336.5|43316.5|1
1636371080000|2021-11-08 11:31:20|43336|43316|43336|43316|43336|43316|43336|43316|0
1636371090000|2021-11-08 11:31:30|43334|43314|43334|43314|43334|43314|43334|43314|0
1636371110000|2021-11-08 11:31:50|43336.5|43316.5|43334.6|43314.6|43336.5|43316.5|43334.6|43314.6|0
1636371120000|2021-11-08 11:32:00|43334|43314|43336.5|43316.5|43339|43319|43334|43314|0
1636371130000|2021-11-08 11:32:10|43336|43316|43336|43316|43336|43316|43336|43316|3
1636371150000|2021-11-08 11:32:30|43336.5|43316.5|43337.1|43317.1|43337.1|43317.1|43336.5|43316.5|2
1636371170000|2021-11-08 11:32:50|43339.6|43319.6|43339.6|43319.6|43339.6|43319.6|43339.6|43319.6|2
1636371180000|2021-11-08 11:33:00|43342.1|43322.1|43339.6|43319.6|43342.1|43322.1|43339.6|43319.6|2
1636371190000|2021-11-08 11:33:10|43339|43319|43336.5|43316.5|43339|43319|43336.5|43316.5|2
1636371210000|2021-11-08 11:33:30|43337.1|43317.1|43336.5|43316.5|43337.1|43317.1|43336.5|43316.5|1
1636371220000|2021-11-08 11:33:40|43334.6|43314.6|43331.5|43311.5|43336.5|43316.5|43331.5|43311.5|8
1636371230000|2021-11-08 11:33:50|43329.6|43309.6|43327.1|43307.1|43329.6|43309.6|43327.1|43307.1|1
1636371270000|2021-11-08 11:34:30|43325.1|43305.1|43325.1|43305.1|43325.1|43305.1|43325.1|43305.1|3
1636371280000|2021-11-08 11:34:40|43323.2|43303.2|43322.1|43302.1|43323.2|43303.2|43322.1|43302.1|0
1636371290000|2021-11-08 11:34:50|43322.6|43302.6|43324.6|43304.6|43324.6|43304.6|43322.6|43302.6|2
1636371300000|2021-11-08 11:35:00|43327.1|43307.1|43327.1|43307.1|43327.1|43307.1|43327.1|43307.1|1
1636371320000|2021-11-08 11:35:20|43329.6|43309.6|43329.6|43309.6|43329.6|43309.6|43329.6|43309.6|1
1636371340000|2021-11-08 11:35:40|||||||||2
1636371360000|2021-11-08 11:36:00|||||||||1
1636371400000|2021-11-08 11:36:40|43330.1|43310.1|43340.1|43320.1|43340.1|43320.1|43330.1|43310.1|1
1636371420000|2021-11-08 11:37:00|||||||||1
1636371430000|2021-11-08 11:37:10|43342.6|43322.6|43340.1|43320.1|43342.6|43322.6|43340.1|43320.1|0
1636371460000|2021-11-08 11:37:40|43340.7|43320.7|43345.1|43325.1|43345.1|43325.1|43340.7|43320.7|2
1636371470000|2021-11-08 11:37:50|||||||||2
1636371480000|2021-11-08 11:38:00|43349.6|43329.6|43349.6|43329.6|43349.6|43329.6|43349.6|43329.6|3
1636371490000|2021-11-08 11:38:10|43347.1|43327.1|43347.1|43327.1|43347.1|43327.1|43346.5|43326.5|2
1636371500000|2021-11-08 11:38:20|43349.6|43329.6|43349.6|43329.6|43349.6|43329.6|43349.6|43329.6|2
1636371510000|2021-11-08 11:38:30|43347.1|43327.1|43347.1|43327.1|43347.1|43327.1|43347.1|43327.1|2
1636371520000|2021-11-08 11:38:40|43350.1|43330.1|43350.1|43330.1|43350.1|43330.1|43350.1|43330.1|1
1636371540000|2021-11-08 11:39:00|43349.6|43329.6|43349.6|43329.6|43349.6|43329.6|43349.6|43329.6|1
1636371600000|2021-11-08 11:40:00|43353.5|43333.5|43354.6|43334.6|43354.6|43334.6|43352.1|43332.1|3
1636371610000|2021-11-08 11:40:10|43359.6|43339.6|43359.6|43339.6|43359.6|43339.6|43359.6|43339.6|1
1636371620000|2021-11-08 11:40:20|43359|43339|43357.1|43337.1|43359|43339|43357.1|43337.1|0
1636371640000|2021-11-08 11:40:40|43357.6|43337.6|43354.6|43334.6|43357.6|43337.6|43354.6|43334.6|2
1636371650000|2021-11-08 11:40:50|43349.6|43329.6|43349.6|43329.6|43349.6|43329.6|43349.6|43329.6|1
1636371660000|2021-11-08 11:41:00|43343.4|43323.4|43342.1|43322.1|43343.4|43323.4|43342.1|43322.1|1
1636371700000|2021-11-08 11:41:40|||||||||1
1636371710000|2021-11-08 11:41:50|43344.6|43324.6|43344|43324|43344.6|43324.6|43344|43324|3
1636371720000|2021-11-08 11:42:00|43342.1|43322.1|43344.6|43324.6|43344.6|43324.6|43342.1|43322.1|4
1636371730000|2021-11-08 11:42:10|43346.5|43326.5|43346.5|43326.5|43346.5|43326.5|43346.5|43326.5|0
1636371740000|2021-11-08 11:42:20|43347.6|43327.6|43350.1|43330.1|43350.1|43330.1|43347.6|43327.6|5
1636371750000|2021-11-08 11:42:30|43352.6|43332.6|43352.1|43332.1|43352.6|43332.6|43349.6|43329.6|2
1636371760000|2021-11-08 11:42:40|||||||||1
1636371770000|2021-11-08 11:42:50|43352.6|43332.6|43352.6|43332.6|43352.6|43332.6|43352.1|43332.1|0
1636371780000|2021-11-08 11:43:00|43350.7|43330.7|43349.6|43329.6|43350.7|43330.7|43349.6|43329.6|3
1636371790000|2021-11-08 11:43:10|43351.5|43331.5|43352.1|43332.1|43352.1|43332.1|43351.5|43331.5|1
1636371800000|2021-11-08 11:43:20|43352.6|43332.6|43352.6|43332.6|43352.6|43332.6|43352.6|43332.6|0
1636371810000|2021-11-08 11:43:30|43351.5|43331.5|43352.1|43332.1|43352.1|43332.1|43350.1|43330.1|1
1636371860000|2021-11-08 11:44:20|43352.6|43332.6|43352.1|43332.1|43352.6|43332.6|43352.1|43332.1|0
1636371870000|2021-11-08 11:44:30|43352.6|43332.6|43349.6|43329.6|43352.6|43332.6|43349.6|43329.6|4
1636371880000|2021-11-08 11:44:40|43347.1|43327.1|43347.1|43327.1|43347.1|43327.1|43347.1|43327.1|2
1636371890000|2021-11-08 11:44:50|43349.6|43329.6|43349.6|43329.6|43349.6|43329.6|43349.6|43329.6|0
1636371900000|2021-11-08 11:45:00|43349|43329|43349|43329|43349|43329|43349|43329|7
1636371910000|2021-11-08 11:45:10|43346.5|43326.5|43344.6|43324.6|43346.5|43326.5|43344.6|43324.6|1
1636371920000|2021-11-08 11:45:20|43344|43324|43337.6|43317.6|43344|43324|43335.1|43315.1|4
1636371930000|2021-11-08 11:45:30|43339.6|43319.6|43339.6|43319.6|43339.6|43319.6|43339.6|43319.6|4
1636371940000|2021-11-08 11:45:40|43340.7|43320.7|43342.1|43322.1|43342.1|43322.1|43340.7|43320.7|3
1636371950000|2021-11-08 11:45:50|||||||||1
1636371960000|2021-11-08 11:46:00|43347.1|43327.1|43347.1|43327.1|43347.1|43327.1|43347.1|43327.1|2
1636371970000|2021-11-08 11:46:10|43346.5|43326.5|43342.1|43322.1|43346.5|43326.5|43342.1|43322.1|4
1636371990000|2021-11-08 11:46:30|43339.6|43319.6|43342.1|43322.1|43342.1|43322.1|43339.6|43319.6|1
1636372040000|2021-11-08 11:47:20|43342.6|43322.6|43344.6|43324.6|43344.6|43324.6|43342.6|43322.6|0
1636372060000|2021-11-08 11:47:40|43345.1|43325.1|43347.1|43327.1|43347.1|43327.1|43345.1|43325.1|0
1636372070000|2021-11-08 11:47:50|43347.6|43327.6|43349.6|43329.6|43352.1|43332.1|43347.6|43327.6|4
1636372080000|2021-11-08 11:48:00|43349|43329|43352.1|43332.1|43352.1|43332.1|43349|43329|2
1636372090000|2021-11-08 11:48:10|43357.1|43337.1|43357.1|43337.1|43357.1|43337.1|43357.1|43337.1|5
1636372100000|2021-11-08 11:48:20|43354.6|43334.6|43344|43324|43354.6|43334.6|43344|43324|1
1636372110000|2021-11-08 11:48:30|43344.6|43324.6|43344.6|43324.6|43344.6|43324.6|43344.6|43324.6|0
1636372120000|2021-11-08 11:48:40|43342.1|43322.1|43342.6|43322.6|43342.6|43322.6|43342.1|43322.1|1
1636372130000|2021-11-08 11:48:50|43344.6|43324.6|43341.5|43321.5|43344.6|43324.6|43341.5|43321.5|5
1636372150000|2021-11-08 11:49:10|43339.6|43319.6|43339.6|43319.6|43339.6|43319.6|43339.6|43319.6|0
1636372160000|2021-11-08 11:49:20|43340.1|43320.1|43342.1|43322.1|43342.1|43322.1|43340.1|43320.1|3
1636372180000|2021-11-08 11:49:40|43337.1|43317.1|43337.1|43317.1|43339.6|43319.6|43337.1|43317.1|0
1636372190000|2021-11-08 11:49:50|43341.5|43321.5|43346.5|43326.5|43346.5|43326.5|43339.6|43319.6|1
1636372200000|2021-11-08 11:50:00|43344.6|43324.6|43342.1|43322.1|43349|43329|43342.1|43322.1|6
1636372210000|2021-11-08 11:50:10|43339.6|43319.6|43339.6|43319.6|43339.6|43319.6|43339.6|43319.6|0
1636372220000|2021-11-08 11:50:20|43339|43319|43339|43319|43339|43319|43339|43319|1
1636372230000|2021-11-08 11:50:30|43339.6|43319.6|43339.6|43319.6|43339.6|43319.6|43339.6|43319.6|1
1636372250000|2021-11-08 11:50:50|43340.1|43320.1|43340.1|43320.1|43340.1|43320.1|43340.1|43320.1|1
1636372260000|2021-11-08 11:51:00|43343.2|43323.2|43342.1|43322.1|43345.1|43325.1|43342.1|43322.1|8
1636372270000|2021-11-08 11:51:10|43339.6|43319.6|43337.6|43317.6|43339.6|43319.6|43337.6|43317.6|5
1636372280000|2021-11-08 11:51:20|43337.1|43317.1|43340.1|43320.1|43340.1|43320.1|43336.5|43316.5|3
1636372300000|2021-11-08 11:51:40|43339.5|43319.5|43339.5|43319.5|43339.5|43319.5|43337|43317|2
1636372310000|2021-11-08 11:51:50|43337|43317|43337|43317|43337|43317|43337|43317|2
1636372330000|2021-11-08 11:52:10|43342|43322|43342|43322|43342|43322|43342|43322|1
1636372350000|2021-11-08 11:52:30|43344.5|43324.5|43344.5|43324.5|43344.5|43324.5|43344.5|43324.5|0
1636372360000|2021-11-08 11:52:40|43349.5|43329.5|43349.5|43329.5|43349.5|43329.5|43349.5|43329.5|3
1636372370000|2021-11-08 11:52:50|||||||||1
1636372380000|2021-11-08 11:53:00|43351.5|43331.5|43351.5|43331.5|43351.5|43331.5|43351.5|43331.5|2
1636372390000|2021-11-08 11:53:10|43354|43334|43354|43334|43354|43334|43354|43334|0
1636372400000|2021-11-08 11:53:20|43351.5|43331.5|43354.5|43334.5|43354.5|43334.5|43351.5|43331.5|2
1636372410000|2021-11-08 11:53:30|43357|43337|43359.5|43339.5|43359.5|43339.5|43357|43337|2
1636372420000|2021-11-08 11:53:40|43360.1|43340.1|43359.5|43339.5|43364.5|43344.5|43359.5|43339.5|15
1636372430000|2021-11-08 11:53:50|43357|43337|43357|43337|43357|43337|43357|43337|2
1636372440000|2021-11-08 11:54:00|43360.1|43340.1|43359.5|43339.5|43360.1|43340.1|43359.5|43339.5|3
1636372450000|2021-11-08 11:54:10|43357|43337|43357|43337|43357|43337|43357|43337|3
1636372460000|2021-11-08 11:54:20|43355.1|43335.1|43357|43337|43357|43337|43353.2|43333.2|0
1636372470000|2021-11-08 11:54:30|43354.5|43334.5|43354.5|43334.5|43354.5|43334.5|43354.5|43334.5|1
1636372480000|2021-11-08 11:54:40|43352|43332|43352|43332|43352|43332|43352|43332|1
1636372490000|2021-11-08 11:54:50|43349.5|43329.5|43348.4|43328.4|43349.5|43329.5|43346.5|43326.5|4
1636372500000|2021-11-08 11:55:00|43349|43329|43349|43329|43349|43329|43349|43329|1
1636372510000|2021-11-08 11:55:10|43348.4|43328.4|43349.5|43329.5|43349.5|43329.5|43348.4|43328.4|1
1636372520000|2021-11-08 11:55:20|43347|43327|43347|43327|43347.6|43327.6|43344.5|43324.5|4
1636372530000|2021-11-08 11:55:30|43346.5|43326.5|43347|43327|43347|43327|43344.5|43324.5|1
1636372540000|2021-11-08 11:55:40|43349.5|43329.5|43349.5|43329.5|43352|43332|43349.5|43329.5|6
1636372550000|2021-11-08 11:55:50|43352|43332|43352|43332|43352|43332|43352|43332|2
1636372560000|2021-11-08 11:56:00|43349.5|43329.5|43349.5|43329.5|43349.5|43329.5|43349.5|43329.5|0
1636372570000|2021-11-08 11:56:10|43347|43327|43346.5|43326.5|43347|43327|43346.5|43326.5|20
1636372580000|2021-11-08 11:56:20|43349|43329|43349.5|43329.5|43349.5|43329.5|43349|43329|1
1636372590000|2021-11-08 11:56:30|43347|43327|43349.5|43329.5|43349.5|43329.5|43344.5|43324.5|2
1636372600000|2021-11-08 11:56:40|43347.6|43327.6|43349.5|43329.5|43349.5|43329.5|43347|43327|4
1636372610000|2021-11-08 11:56:50|43350.7|43330.7|43354.5|43334.5|43354.5|43334.5|43350.7|43330.7|11
1636372620000|2021-11-08 11:57:00|43357|43337|43357|43337|43357|43337|43357|43337|5
1636372630000|2021-11-08 11:57:10|43354.5|43334.5|43354.5|43334.5|43354.5|43334.5|43354.5|43334.5|0
1636372640000|2021-11-08 11:57:20|||||||||1
1636372650000|2021-11-08 11:57:30|43355.1|43335.1|43355.1|43335.1|43355.1|43335.1|43355.1|43335.1|3
1636372660000|2021-11-08 11:57:40|43357|43337|43364|43344|43364.5|43344.5|43357|43337|7
1636372670000|2021-11-08 11:57:50|43362|43342|43362|43342|43362|43342|43362|43342|0
1636372680000|2021-11-08 11:58:00|43364.5|43344.5|43364.5|43344.5|43364.5|43344.5|43364.5|43344.5|0
1636372690000|2021-11-08 11:58:10|43364|43344|43362|43342|43364|43344|43362|43342|0
1636372700000|2021-11-08 11:58:20|43362.6|43342.6|43361.5|43341.5|43362.6|43342.6|43361.5|43341.5|4
1636372710000|2021-11-08 11:58:30|43359|43339|43362|43342|43362|43342|43359|43339|2
1636372720000|2021-11-08 11:58:40|43364.5|43344.5|43362|43342|43364.5|43344.5|43362|43342|1
1636372730000|2021-11-08 11:58:50|43359.5|43339.5|43359.5|43339.5|43359.5|43339.5|43359.5|43339.5|2
1636372740000|2021-11-08 11:59:00|43357|43337|43357|43337|43361.5|43341.5|43357|43337|3
1636372750000|2021-11-08 11:59:10|43356.5|43336.5|43357|43337|43357|43337|43355.1|43335.1|4
1636372760000|2021-11-08 11:59:20|43356.5|43336.5|43357|43337|43357|43337|43356.5|43336.5|1
1636372770000|2021-11-08 11:59:30|43356.5|43336.5|43344.5|43324.5|43356.5|43336.5|43344.5|43324.5|8
1636372780000|2021-11-08 11:59:40|||||||||2
1636372790000|2021-11-08 11:59:50|43341.5|43321.5|43334.5|43314.5|43341.5|43321.5|43334.5|43314.5|8
1636372800000|2021-11-08 12:00:00|43329.5|43309.5|43327|43307|43329.5|43309.5|43327|43307|4
1636372810000|2021-11-08 12:00:10|43329.5|43309.5|43334|43314|43334|43314|43329.5|43309.5|1
1636372820000|2021-11-08 12:00:20|43332|43312|43337|43317|43337|43317|43332|43312|5
1636372830000|2021-11-08 12:00:30|43339.5|43319.5|43347|43327|43352|43332|43339.5|43319.5|5
1636372840000|2021-11-08 12:00:40|43349|43329|43352|43332|43352|43332|43347|43327|7
1636372850000|2021-11-08 12:00:50|43349|43329|43354.5|43334.5|43354.5|43334.5|43347|43327|4
1636372860000|2021-11-08 12:01:00|43355.1|43335.1|43355.1|43335.1|43355.1|43335.1|43352|43332|4
1636372870000|2021-11-08 12:01:10|43357|43337|43354.5|43334.5|43357.6|43337.6|43354.5|43334.5|14
1636372880000|2021-11-08 12:01:20|43357|43337|43352|43332|43357|43337|43352|43332|1
1636372890000|2021-11-08 12:01:30|43349.5|43329.5|43352|43332|43352|43332|43349.5|43329.5|7
1636372900000|2021-11-08 12:01:40|43351.5|43331.5|43359.5|43339.5|43359.5|43339.5|43349.5|43329.5|6
1636372910000|2021-11-08 12:01:50|43369|43349|43369|43349|43369|43349|43369|43349|7
1636372920000|2021-11-08 12:02:00|43372|43352|43371.5|43351.5|43374.5|43354.5|43369.5|43349.5|14
1636372930000|2021-11-08 12:02:10|43369.5|43349.5|43367|43347|43369.5|43349.5|43367|43347|1
1636372950000|2021-11-08 12:02:30|43369.5|43349.5|43369.5|43349.5|43369.5|43349.5|43367|43347|5
1636372960000|2021-11-08 12:02:40|43384.5|43364.5|43395.1|43375.1|43395.1|43375.1|43384.5|43364.5|13
1636372970000|2021-11-08 12:02:50|43397.6|43377.6|43399.5|43379.5|43400.1|43380.1|43394.5|43374.5|10
1636372980000|2021-11-08 12:03:00|43401.5|43381.5|43400.1|43380.1|43404|43384|43399.5|43379.5|7
1636372990000|2021-11-08 12:03:10|43402|43382|43414.5|43394.5|43414.5|43394.5|43402|43382|9
1636373000000|2021-11-08 12:03:20|43415.1|43395.1|43422|43402|43422|43402|43414.5|43394.5|19
1636373010000|2021-11-08 12:03:30|43424.5|43404.5|43432|43412|43432|43412|43424.5|43404.5|8
1636373020000|2021-11-08 12:03:40|43432.6|43412.6|43424.5|43404.5|43432.6|43412.6|43424.5|43404.5|9
1636373030000|2021-11-08 12:03:50|43425.1|43405.1|43429.5|43409.5|43429.5|43409.5|43425.1|43405.1|2
1636373040000|2021-11-08 12:04:00|43432|43412|43438.1|43418.1|43440.6|43420.6|43432|43412|8
1636373050000|2021-11-08 12:04:10|43437.6|43417.6|43439.5|43419.5|43439.5|43419.5|43437.6|43417.6|3
1636373060000|2021-11-08 12:04:20|43437.6|43417.6|43440.1|43420.1|43440.1|43420.1|43437.6|43417.6|4
1636373070000|2021-11-08 12:04:30|43439.5|43419.5|43440.1|43420.1|43440.1|43420.1|43437|43417|5
1636373080000|2021-11-08 12:04:40|43437.6|43417.6|43431.5|43411.5|43440.1|43420.1|43431.5|43411.5|10
1636373090000|2021-11-08 12:04:50|43432|43412|43432|43412|43437|43417|43424.5|43404.5|12
1636373100000|2021-11-08 12:05:00|43429.5|43409.5|43427|43407|43429.5|43409.5|43427|43407|5
1636373110000|2021-11-08 12:05:10|||||||||3
1636373120000|2021-11-08 12:05:20|43424|43404|43422|43402|43424.5|43404.5|43422|43402|1
1636373130000|2021-11-08 12:05:30|43422.6|43402.6|43427|43407|43427|43407|43422.6|43402.6|1
1636373150000|2021-11-08 12:05:50|43424.5|43404.5|43427|43407|43427|43407|43424.5|43404.5|0
1636373160000|2021-11-08 12:06:00|||||||||2
1636373170000|2021-11-08 12:06:10|43429.5|43409.5|43427|43407|43429.5|43409.5|43427|43407|2
1636373180000|2021-11-08 12:06:20|43424.5|43404.5|43424.5|43404.5|43424.5|43404.5|43424.5|43404.5|5
1636373200000|2021-11-08 12:06:40|43427|43407|43424.5|43404.5|43427|43407|43424.5|43404.5|1
1636373210000|2021-11-08 12:06:50|43422|43402|43422|43402|43422|43402|43422|43402|4
1636373220000|2021-11-08 12:07:00|43419.5|43399.5|43419.5|43399.5|43419.5|43399.5|43417|43397|2
1636373230000|2021-11-08 12:07:10|43417|43397|43417|43397|43417|43397|43414.5|43394.5|4
1636373250000|2021-11-08 12:07:30|43414.5|43394.5|43419.5|43399.5|43419.5|43399.5|43414.5|43394.5|2
1636373290000|2021-11-08 12:08:10|||||||||2
1636373300000|2021-11-08 12:08:20|43424.5|43404.5|43432|43412|43432|43412|43424.5|43404.5|3
1636373310000|2021-11-08 12:08:30|43429.5|43409.5|43432|43412|43432|43412|43429.5|43409.5|0
1636373320000|2021-11-08 12:08:40|43431.5|43411.5|43435.1|43415.1|43435.1|43415.1|43429.5|43409.5|7
1636373330000|2021-11-08 12:08:50|43432.6|43412.6|43429|43409|43432.6|43412.6|43428.4|43408.4|4
1636373340000|2021-11-08 12:09:00|43426.5|43406.5|43429|43409|43429|43409|43426.5|43406.5|2
1636373350000|2021-11-08 12:09:10|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|4
1636373360000|2021-11-08 12:09:20|43427|43407|43422|43402|43427|43407|43419|43399|8
1636373370000|2021-11-08 12:09:30|43419.5|43399.5|43424.5|43404.5|43424.5|43404.5|43419.5|43399.5|1
1636373380000|2021-11-08 12:09:40|43422.6|43402.6|43422|43402|43422.6|43402.6|43422|43402|1
1636373390000|2021-11-08 12:09:50|43422.6|43402.6|43424.5|43404.5|43424.5|43404.5|43422.6|43402.6|2
1636373400000|2021-11-08 12:10:00|43427|43407|43422|43402|43427|43407|43422|43402|7
1636373420000|2021-11-08 12:10:20|||||||||1
1636373430000|2021-11-08 12:10:30|43421.5|43401.5|43417.6|43397.6|43421.5|43401.5|43417.6|43397.6|1
1636373440000|2021-11-08 12:10:40|43417|43397|43417|43397|43419.5|43399.5|43415.1|43395.1|2
1636373450000|2021-11-08 12:10:50|43419.5|43399.5|43416.5|43396.5|43419.5|43399.5|43415.1|43395.1|0
1636373460000|2021-11-08 12:11:00|43412|43392|43412|43392|43412|43392|43412|43392|0
1636373480000|2021-11-08 12:11:20|43407|43387|43419.5|43399.5|43419.5|43399.5|43407|43387|9
1636373500000|2021-11-08 12:11:40|43417|43397|43417|43397|43417|43397|43417|43397|1
1636373520000|2021-11-08 12:12:00|43414.5|43394.5|43417|43397|43417|43397|43414.5|43394.5|2
1636373540000|2021-11-08 12:12:20|||||||||1
1636373550000|2021-11-08 12:12:30|43414.5|43394.5|43412|43392|43417|43397|43409.5|43389.5|2
1636373560000|2021-11-08 12:12:40|43409.5|43389.5|43409.5|43389.5|43409.5|43389.5|43409.5|43389.5|1
1636373570000|2021-11-08 12:12:50|||||||||1
1636373590000|2021-11-08 12:13:10|43408.4|43388.4|43402|43382|43408.4|43388.4|43399.5|43379.5|6
1636373600000|2021-11-08 12:13:20|43399.5|43379.5|43402|43382|43402|43382|43399.5|43379.5|3
1636373610000|2021-11-08 12:13:30|43399.5|43379.5|43399.5|43379.5|43402|43382|43399.5|43379.5|1
1636373620000|2021-11-08 12:13:40|43402|43382|43405.1|43385.1|43405.1|43385.1|43401.5|43381.5|4
1636373630000|2021-11-08 12:13:50|43404.5|43384.5|43402|43382|43404.5|43384.5|43402|43382|0
1636373640000|2021-11-08 12:14:00|43400.1|43380.1|43397|43377|43400.1|43380.1|43397|43377|0
1636373650000|2021-11-08 12:14:10|43397.6|43377.6|43397|43377|43399|43379|43397|43377|1
1636373660000|2021-11-08 12:14:20|43394|43374|43389|43369|43394|43374|43389|43369|6
1636373670000|2021-11-08 12:14:30|43387|43367|43387|43367|43387|43367|43387|43367|6
1636373680000|2021-11-08 12:14:40|43386.5|43366.5|43387|43367|43387|43367|43384|43364|5
1636373690000|2021-11-08 12:14:50|43386.5|43366.5|43387|43367|43387|43367|43384.5|43364.5|2
1636373700000|2021-11-08 12:15:00|43385.1|43365.1|43387|43367|43387|43367|43384.5|43364.5|2
1636373710000|2021-11-08 12:15:10|||||||||6
1636373720000|2021-11-08 12:15:20|43389.5|43369.5|43387|43367|43389.5|43369.5|43384.5|43364.5|1
1636373730000|2021-11-08 12:15:30|43387.6|43367.6|43387|43367|43387.6|43367.6|43384.5|43364.5|6
1636373740000|2021-11-08 12:15:40|43384.5|43364.5|43387|43367|43387|43367|43384.5|43364.5|2
1636373750000|2021-11-08 12:15:50|43389|43369|43389.5|43369.5|43389.5|43369.5|43389|43369|3
1636373760000|2021-11-08 12:16:00|43392|43372|43392|43372|43392|43372|43392|43372|2
1636373770000|2021-11-08 12:16:10|43392.6|43372.6|43392.6|43372.6|43392.6|43372.6|43392.6|43372.6|2
1636373780000|2021-11-08 12:16:20|43397.6|43377.6|43399|43379|43399|43379|43397.6|43377.6|5
1636373790000|2021-11-08 12:16:30|43401.5|43381.5|43399|43379|43401.5|43381.5|43399|43379|12
1636373820000|2021-11-08 12:17:00|43397.8|43377.8|43397.8|43377.8|43397.8|43377.8|43397.3|43377.3|3
1636373830000|2021-11-08 12:17:10|43394|43374|43393.4|43373.4|43395.9|43375.9|43393.4|43373.4|2
1636373840000|2021-11-08 12:17:20|43395.9|43375.9|43395.9|43375.9|43395.9|43375.9|43395.9|43375.9|1
1636373850000|2021-11-08 12:17:30|43398.4|43378.4|43398.4|43378.4|43398.4|43378.4|43398.4|43378.4|2
1636373860000|2021-11-08 12:17:40|43400.9|43380.9|43402.8|43382.8|43403.4|43383.4|43398.4|43378.4|3
1636373880000|2021-11-08 12:18:00|43400.9|43380.9|43405.9|43385.9|43405.9|43385.9|43400.9|43380.9|2
1636373890000|2021-11-08 12:18:10|43408.4|43388.4|43408.4|43388.4|43408.4|43388.4|43408.4|43388.4|1
1636373910000|2021-11-08 12:18:30|43405.9|43385.9|43405.9|43385.9|43405.9|43385.9|43405.9|43385.9|0
1636373950000|2021-11-08 12:19:10|43403.4|43383.4|43403.4|43383.4|43403.4|43383.4|43403.4|43383.4|0
1636373960000|2021-11-08 12:19:20|43404|43384|43403.4|43383.4|43405.9|43385.9|43403.4|43383.4|1
1636373970000|2021-11-08 12:19:30|43405.9|43385.9|43405.9|43385.9|43405.9|43385.9|43405.9|43385.9|0
1636373980000|2021-11-08 12:19:40|43403.4|43383.4|43403.4|43383.4|43403.4|43383.4|43403.4|43383.4|1
1636374000000|2021-11-08 12:20:00|43400.9|43380.9|43400.9|43380.9|43400.9|43380.9|43400.9|43380.9|1
1636374010000|2021-11-08 12:20:10|43401.5|43381.5|43400.9|43380.9|43401.5|43381.5|43400.9|43380.9|1
1636374020000|2021-11-08 12:20:20|43402|43382|43405.9|43385.9|43405.9|43385.9|43402|43382|1
1636374030000|2021-11-08 12:20:30|43408.4|43388.4|43408.4|43388.4|43408.4|43388.4|43408.4|43388.4|2
1636374040000|2021-11-08 12:20:40|43410.3|43390.3|43413.4|43393.4|43415.9|43395.9|43410.3|43390.3|4
1636374050000|2021-11-08 12:20:50|43409|43389|43408.4|43388.4|43409|43389|43408.4|43388.4|3
1636374060000|2021-11-08 12:21:00|43410.9|43390.9|43410.9|43390.9|43410.9|43390.9|43410.9|43390.9|3
1636374080000|2021-11-08 12:21:20|43413.4|43393.4|43410.9|43390.9|43413.4|43393.4|43410.9|43390.9|2
1636374090000|2021-11-08 12:21:30|43408.4|43388.4|43408.4|43388.4|43408.4|43388.4|43408.4|43388.4|5
1636374100000|2021-11-08 12:21:40|43410.9|43390.9|43408.4|43388.4|43410.9|43390.9|43408.4|43388.4|1
1636374110000|2021-11-08 12:21:50|43410.9|43390.9|43410.9|43390.9|43410.9|43390.9|43405.9|43385.9|5
1636374120000|2021-11-08 12:22:00|43411.5|43391.5|43414|43394|43414|43394|43411.5|43391.5|3
1636374130000|2021-11-08 12:22:10|43415.9|43395.9|43412.8|43392.8|43415.9|43395.9|43412.8|43392.8|3
1636374140000|2021-11-08 12:22:20|43410.9|43390.9|43410.9|43390.9|43410.9|43390.9|43410.9|43390.9|3
1636374150000|2021-11-08 12:22:30|43410.3|43390.3|43407.8|43387.8|43410.3|43390.3|43407.8|43387.8|4
1636374160000|2021-11-08 12:22:40|43405.9|43385.9|43408.4|43388.4|43408.4|43388.4|43403.4|43383.4|2
1636374170000|2021-11-08 12:22:50|||||||||1
1636374180000|2021-11-08 12:23:00|43410.9|43390.9|43410.9|43390.9|43412.8|43392.8|43410.3|43390.3|2
1636374190000|2021-11-08 12:23:10|43410.3|43390.3|43403.4|43383.4|43410.9|43390.9|43403.4|43383.4|3
1636374200000|2021-11-08 12:23:20|43400.9|43380.9|43400.9|43380.9|43403.4|43383.4|43400.9|43380.9|3
1636374210000|2021-11-08 12:23:30|43403.4|43383.4|43403.4|43383.4|43403.4|43383.4|43403.4|43383.4|3
1636374220000|2021-11-08 12:23:40|||||||||2
1636374230000|2021-11-08 12:23:50|43404|43384|43405.9|43385.9|43408.4|43388.4|43404|43384|1
1636374240000|2021-11-08 12:24:00|||||||||2
1636374250000|2021-11-08 12:24:10|43410.9|43390.9|43410.9|43390.9|43410.9|43390.9|43410.9|43390.9|2
1636374270000|2021-11-08 12:24:30|||||||||1
1636374280000|2021-11-08 12:24:40|||||||||2
1636374290000|2021-11-08 12:24:50|||||||||5
1636374300000|2021-11-08 12:25:00|43411.4|43391.4|43410.9|43390.9|43413.4|43393.4|43410.9|43390.9|1
1636374310000|2021-11-08 12:25:10|||||||||1
1636374320000|2021-11-08 12:25:20|43413.4|43393.4|43413.4|43393.4|43413.4|43393.4|43413.4|43393.4|1
1636374330000|2021-11-08 12:25:30|43410.9|43390.9|43408.4|43388.4|43413.4|43393.4|43408.4|43388.4|3
1636374340000|2021-11-08 12:25:40|43400.9|43380.9|43410.9|43390.9|43410.9|43390.9|43398.4|43378.4|12
1636374350000|2021-11-08 12:25:50|43410.3|43390.3|43403.4|43383.4|43413.4|43393.4|43403.4|43383.4|10
1636374360000|2021-11-08 12:26:00|43400.3|43380.3|43375.9|43355.9|43400.3|43380.3|43375.9|43355.9|18
1636374370000|2021-11-08 12:26:10|43378.4|43358.4|43393.9|43373.9|43393.9|43373.9|43378.4|43358.4|12
1636374380000|2021-11-08 12:26:20|43393.4|43373.4|43393.4|43373.4|43393.9|43373.9|43390.9|43370.9|1
1636374390000|2021-11-08 12:26:30|43391.4|43371.4|43385.9|43365.9|43391.4|43371.4|43383.4|43363.4|6
1636374400000|2021-11-08 12:26:40|43385.3|43365.3|43383.4|43363.4|43385.9|43365.9|43382.8|43362.8|1
1636374410000|2021-11-08 12:26:50|43382.8|43362.8|43378.9|43358.9|43383.4|43363.4|43370.9|43350.9|11
1636374420000|2021-11-08 12:27:00|43388.4|43368.4|43388.4|43368.4|43388.4|43368.4|43388.4|43368.4|2
1636374430000|2021-11-08 12:27:10|43386.4|43366.4|43395.9|43375.9|43398.4|43378.4|43386.4|43366.4|2
1636374440000|2021-11-08 12:27:20|43396.4|43376.4|43398.4|43378.4|43398.4|43378.4|43396.4|43376.4|2
1636374450000|2021-11-08 12:27:30|43400.9|43380.9|43400.3|43380.3|43400.9|43380.9|43400.3|43380.3|4
1636374460000|2021-11-08 12:27:40|43398.4|43378.4|43393.4|43373.4|43400.9|43380.9|43393.4|43373.4|4
1636374470000|2021-11-08 12:27:50|||||||||1
1636374480000|2021-11-08 12:28:00|43388.4|43368.4|43385.9|43365.9|43390.9|43370.9|43385.9|43365.9|1
1636374490000|2021-11-08 12:28:10|43385.3|43365.3|43385.3|43365.3|43385.3|43365.3|43385.3|43365.3|5
1636374500000|2021-11-08 12:28:20|||||||||1
1636374510000|2021-11-08 12:28:30|43382.8|43362.8|43380.9|43360.9|43382.8|43362.8|43380.3|43360.3|1
1636374520000|2021-11-08 12:28:40|43378.9|43358.9|43378.4|43358.4|43378.9|43358.9|43375.9|43355.9|2
1636374530000|2021-11-08 12:28:50|43380.3|43360.3|43385.9|43365.9|43385.9|43365.9|43380.3|43360.3|3
1636374540000|2021-11-08 12:29:00|43387|43367|43400.9|43380.9|43400.9|43380.9|43387|43367|9
1636374550000|2021-11-08 12:29:10|43401.4|43381.4|43403.4|43383.4|43403.4|43383.4|43401.4|43381.4|4
1636374560000|2021-11-08 12:29:20|43403.9|43383.9|43408.4|43388.4|43408.4|43388.4|43403.9|43383.9|3
1636374570000|2021-11-08 12:29:30|43413.4|43393.4|43420.3|43400.3|43420.3|43400.3|43413.4|43393.4|14
1636374580000|2021-11-08 12:29:40|43417.8|43397.8|43413.4|43393.4|43418.4|43398.4|43413.4|43393.4|5
1636374590000|2021-11-08 12:29:50|43410.9|43390.9|43413.9|43393.9|43413.9|43393.9|43410.9|43390.9|4
1636374600000|2021-11-08 12:30:00|43416.4|43396.4|43418.4|43398.4|43418.4|43398.4|43415.9|43395.9|4
1636374610000|2021-11-08 12:30:10|43415.9|43395.9|43415.9|43395.9|43415.9|43395.9|43415.9|43395.9|6
1636374620000|2021-11-08 12:30:20|43413.4|43393.4|43413.4|43393.4|43413.4|43393.4|43413.4|43393.4|3
1636374630000|2021-11-08 12:30:30|43415.9|43395.9|43428.4|43408.4|43430.9|43410.9|43415.9|43395.9|11
1636374640000|2021-11-08 12:30:40|43430.9|43410.9|43434.5|43414.5|43434.5|43414.5|43430.9|43410.9|11
1636374650000|2021-11-08 12:30:50|43435.1|43415.1|43461.4|43441.4|43461.4|43441.4|43435.1|43415.1|22
1636374660000|2021-11-08 12:31:00|43455.9|43435.9|43423.9|43403.9|43455.9|43435.9|43423.9|43403.9|23
1636374670000|2021-11-08 12:31:10|43425.9|43405.9|43428.4|43408.4|43430.9|43410.9|43425.9|43405.9|5
1636374680000|2021-11-08 12:31:20|43430.9|43410.9|43435.9|43415.9|43435.9|43415.9|43430.9|43410.9|8
1636374690000|2021-11-08 12:31:30|43436.4|43416.4|43433.4|43413.4|43437.8|43417.8|43433.4|43413.4|4
1636374700000|2021-11-08 12:31:40|43433.9|43413.9|43438.4|43418.4|43443.4|43423.4|43433.9|43413.9|11
1636374710000|2021-11-08 12:31:50|43435.9|43415.9|43435.9|43415.9|43438.4|43418.4|43435.9|43415.9|2
1636374720000|2021-11-08 12:32:00|43435.3|43415.3|43433.4|43413.4|43435.3|43415.3|43423.4|43403.4|11
1636374730000|2021-11-08 12:32:10|43430.9|43410.9|43453.4|43433.4|43453.4|43433.4|43430.9|43410.9|11
1636374740000|2021-11-08 12:32:20|43453.9|43433.9|43458.4|43438.4|43460.3|43440.3|43453.9|43433.9|7
1636374750000|2021-11-08 12:32:30|43455.9|43435.9|43456.4|43436.4|43458.4|43438.4|43455.9|43435.9|5
1636374760000|2021-11-08 12:32:40|43455.9|43435.9|43456.4|43436.4|43456.4|43436.4|43455.9|43435.9|2
1636374770000|2021-11-08 12:32:50|43458.4|43438.4|43453.4|43433.4|43458.4|43438.4|43453.4|43433.4|4
1636374780000|2021-11-08 12:33:00|43455.3|43435.3|43450.9|43430.9|43455.9|43435.9|43450.9|43430.9|11
1636374790000|2021-11-08 12:33:10|43465.9|43445.9|43465.9|43445.9|43465.9|43445.9|43463.9|43443.9|4
1636374800000|2021-11-08 12:33:20|43463.4|43443.4|43465.9|43445.9|43465.9|43445.9|43463.4|43443.4|3
1636374810000|2021-11-08 12:33:30|43466.4|43446.4|43480.9|43460.9|43480.9|43460.9|43466.4|43446.4|10
1636374820000|2021-11-08 12:33:40|43478.9|43458.9|43477.8|43457.8|43488.9|43468.9|43477.8|43457.8|15
1636374830000|2021-11-08 12:33:50|43478.4|43458.4|43480.9|43460.9|43481.4|43461.4|43478.4|43458.4|5
1636374840000|2021-11-08 12:34:00|43481.4|43461.4|43480.3|43460.3|43481.4|43461.4|43478.4|43458.4|10
1636374850000|2021-11-08 12:34:10|43478.4|43458.4|43475.9|43455.9|43478.4|43458.4|43475.9|43455.9|4
1636374860000|2021-11-08 12:34:20|43475.3|43455.3|43468.4|43448.4|43475.3|43455.3|43468.4|43448.4|6
1636374870000|2021-11-08 12:34:30|43467.8|43447.8|43465.3|43445.3|43467.8|43447.8|43465.3|43445.3|7
1636374880000|2021-11-08 12:34:40|43465.9|43445.9|43488.4|43468.4|43488.4|43468.4|43465.9|43445.9|27
1636374890000|2021-11-08 12:34:50|43490.3|43470.3|43493.4|43473.4|43493.4|43473.4|43485.9|43465.9|16
1636374900000|2021-11-08 12:35:00|43495.9|43475.9|43495.9|43475.9|43496.4|43476.4|43493.4|43473.4|18
1636374910000|2021-11-08 12:35:10|43495.3|43475.3|43499.5|43479.5|43501.4|43481.4|43491.4|43471.4|17
1636374920000|2021-11-08 12:35:20|43501.4|43481.4|43515.3|43495.3|43518.9|43498.9|43501.4|43481.4|15
1636374930000|2021-11-08 12:35:30|43508.4|43488.4|43510.9|43490.9|43510.9|43490.9|43508.4|43488.4|9
1636374940000|2021-11-08 12:35:40|43513.4|43493.4|43515.3|43495.3|43515.3|43495.3|43513.4|43493.4|10
1636374950000|2021-11-08 12:35:50|43510.3|43490.3|43512.8|43492.8|43512.8|43492.8|43510.3|43490.3|11
1636374960000|2021-11-08 12:36:00|43513.4|43493.4|43500.9|43480.9|43515.3|43495.3|43500.9|43480.9|10
1636374970000|2021-11-08 12:36:10|43501.4|43481.4|43501.4|43481.4|43505.9|43485.9|43501.4|43481.4|14
1636374980000|2021-11-08 12:36:20|43498.9|43478.9|43498.4|43478.4|43498.9|43478.9|43498.4|43478.4|1
1636374990000|2021-11-08 12:36:30|43497.8|43477.8|43490.9|43470.9|43499.8|43479.8|43490.9|43470.9|11
1636375000000|2021-11-08 12:36:40|||||||||2
1636375010000|2021-11-08 12:36:50|43495.9|43475.9|43495.9|43475.9|43495.9|43475.9|43495.9|43475.9|2
1636375020000|2021-11-08 12:37:00|43506.4|43486.4|43513.4|43493.4|43513.9|43493.9|43503.9|43483.9|12
1636375030000|2021-11-08 12:37:10|43511.4|43491.4|43508.4|43488.4|43513.4|43493.4|43508.4|43488.4|3
1636375040000|2021-11-08 12:37:20|43510.3|43490.3|43513.4|43493.4|43513.4|43493.4|43510.3|43490.3|4
1636375050000|2021-11-08 12:37:30|43516.4|43496.4|43518.4|43498.4|43518.4|43498.4|43515.9|43495.9|3
1636375060000|2021-11-08 12:37:40|43518.9|43498.9|43520.9|43500.9|43520.9|43500.9|43518.9|43498.9|3
1636375070000|2021-11-08 12:37:50|43530.9|43510.9|43527.8|43507.8|43535.3|43515.3|43527.8|43507.8|26
1636375080000|2021-11-08 12:38:00|43528.4|43508.4|43525.9|43505.9|43528.4|43508.4|43525.9|43505.9|2
1636375090000|2021-11-08 12:38:10|43520.9|43500.9|43520.9|43500.9|43520.9|43500.9|43520.9|43500.9|6
1636375100000|2021-11-08 12:38:20|43518.4|43498.4|43515.9|43495.9|43518.4|43498.4|43515.9|43495.9|2
1636375120000|2021-11-08 12:38:40|43516.4|43496.4|43510.9|43490.9|43520.9|43500.9|43510.9|43490.9|6
1636375130000|2021-11-08 12:38:50|||||||||6
1636375140000|2021-11-08 12:39:00|43510.3|43490.3|43513.4|43493.4|43515.9|43495.9|43505.9|43485.9|7
1636375150000|2021-11-08 12:39:10|43511.4|43491.4|43510.9|43490.9|43511.4|43491.4|43510.9|43490.9|1
1636375160000|2021-11-08 12:39:20|43508.4|43488.4|43510.9|43490.9|43510.9|43490.9|43508.4|43488.4|3
1636375170000|2021-11-08 12:39:30|||||||||3
1636375190000|2021-11-08 12:39:50|43512.8|43492.8|43512.8|43492.8|43512.8|43492.8|43512.8|43492.8|6
1636375200000|2021-11-08 12:40:00|43513.4|43493.4|43510.9|43490.9|43513.4|43493.4|43510.9|43490.9|5
1636375210000|2021-11-08 12:40:10|||||||||1
1636375220000|2021-11-08 12:40:20|43513.4|43493.4|43513.4|43493.4|43513.4|43493.4|43513.4|43493.4|2
1636375230000|2021-11-08 12:40:30|||||||||4
1636375240000|2021-11-08 12:40:40|43510.9|43490.9|43510.9|43490.9|43510.9|43490.9|43505.9|43485.9|7
1636375250000|2021-11-08 12:40:50|43513.4|43493.4|43513.4|43493.4|43513.4|43493.4|43513.4|43493.4|4
1636375260000|2021-11-08 12:41:00|43515.9|43495.9|43518.4|43498.4|43518.4|43498.4|43513.4|43493.4|5
1636375270000|2021-11-08 12:41:10|43522.8|43502.8|43530.9|43510.9|43530.9|43510.9|43521.4|43501.4|8
1636375280000|2021-11-08 12:41:20|43531.4|43511.4|43545.3|43525.3|43545.3|43525.3|43531.4|43511.4|13
1636375290000|2021-11-08 12:41:30|43545.9|43525.9|43545.9|43525.9|43548.4|43528.4|43545.9|43525.9|20
1636375300000|2021-11-08 12:41:40|43545.3|43525.3|43533.4|43513.4|43545.3|43525.3|43533.4|43513.4|10
1636375310000|2021-11-08 12:41:50|43530.9|43510.9|43528.4|43508.4|43530.9|43510.9|43528.4|43508.4|2
1636375320000|2021-11-08 12:42:00|43530.3|43510.3|43528.4|43508.4|43532.8|43512.8|43528.4|43508.4|4
1636375330000|2021-11-08 12:42:10|||||||||1
1636375340000|2021-11-08 12:42:20|||||||||1
1636375350000|2021-11-08 12:42:30|||||||||1
1636375360000|2021-11-08 12:42:40|43527.8|43507.8|43525.9|43505.9|43527.8|43507.8|43525.9|43505.9|5
1636375370000|2021-11-08 12:42:50|43530.9|43510.9|43530.9|43510.9|43530.9|43510.9|43530.9|43510.9|2
1636375380000|2021-11-08 12:43:00|43530.3|43510.3|43528.4|43508.4|43530.3|43510.3|43528.4|43508.4|3
1636375390000|2021-11-08 12:43:10|43530.9|43510.9|43530.9|43510.9|43530.9|43510.9|43530.9|43510.9|4
1636375400000|2021-11-08 12:43:20|43533.4|43513.4|43525.3|43505.3|43533.4|43513.4|43525.3|43505.3|10
1636375410000|2021-11-08 12:43:30|43523.4|43503.4|43522.8|43502.8|43523.4|43503.4|43522.3|43502.3|2
1636375420000|2021-11-08 12:43:40|43525.3|43505.3|43528.4|43508.4|43528.4|43508.4|43525.3|43505.3|8
1636375430000|2021-11-08 12:43:50|43525.9|43505.9|43525.9|43505.9|43525.9|43505.9|43524.8|43504.8|8
1636375440000|2021-11-08 12:44:00|43525.3|43505.3|43527.8|43507.8|43528.4|43508.4|43525.3|43505.3|7
1636375450000|2021-11-08 12:44:10|43528.4|43508.4|43528.4|43508.4|43528.4|43508.4|43528.4|43508.4|3
1636375460000|2021-11-08 12:44:20|43527.8|43507.8|43528.4|43508.4|43528.4|43508.4|43525.9|43505.9|11
1636375470000|2021-11-08 12:44:30|43528.9|43508.9|43527.5|43507.5|43528.9|43508.9|43527.5|43507.5|29
1636375480000|2021-11-08 12:44:40|43527|43507|43527.5|43507.5|43527.5|43507.5|43525|43505|11
1636375490000|2021-11-08 12:44:50|43527|43507|43527.5|43507.5|43527.5|43507.5|43525|43505|8
1636375500000|2021-11-08 12:45:00|||||||||3
1636375510000|2021-11-08 12:45:10|43525|43505|43527.5|43507.5|43527.5|43507.5|43525|43505|7
1636375520000|2021-11-08 12:45:20|||||||||5
1636375530000|2021-11-08 12:45:30|43528.1|43508.1|43526.1|43506.1|43528.1|43508.1|43526.1|43506.1|12
1636375540000|2021-11-08 12:45:40|43528.6|43508.6|43528.1|43508.1|43528.6|43508.6|43528.1|43508.1|9
1636375550000|2021-11-08 12:45:50|43528.6|43508.6|43526.1|43506.1|43528.6|43508.6|43525.6|43505.6|6
1636375560000|2021-11-08 12:46:00|43528.6|43508.6|43528.6|43508.6|43528.6|43508.6|43528.6|43508.6|4
1636375570000|2021-11-08 12:46:10|43526.1|43506.1|43525.6|43505.6|43526.1|43506.1|43525.6|43505.6|7
1636375580000|2021-11-08 12:46:20|||||||||3
1636375590000|2021-11-08 12:46:30|||||||||2
1636375600000|2021-11-08 12:46:40|43527.5|43507.5|43525.6|43505.6|43527.5|43507.5|43525.6|43505.6|4
1636375610000|2021-11-08 12:46:50|43526.1|43506.1|43525.6|43505.6|43526.1|43506.1|43525.6|43505.6|2
1636375620000|2021-11-08 12:47:00|43521.1|43501.1|43526.1|43506.1|43526.1|43506.1|43521.1|43501.1|7
1636375630000|2021-11-08 12:47:10|||||||||1
1636375640000|2021-11-08 12:47:20|43528.1|43508.1|43530.6|43510.6|43530.6|43510.6|43528.1|43508.1|3
1636375650000|2021-11-08 12:47:30|43531.1|43511.1|43533.6|43513.6|43535.6|43515.6|43530.6|43510.6|2
1636375660000|2021-11-08 12:47:40|43531.1|43511.1|43530.6|43510.6|43531.1|43511.1|43530.6|43510.6|6
1636375680000|2021-11-08 12:48:00|43530|43510|43527.5|43507.5|43530.6|43510.6|43527.5|43507.5|9
1636375690000|2021-11-08 12:48:10|43530|43510|43530|43510|43530|43510|43530|43510|2
1636375700000|2021-11-08 12:48:20|43527.5|43507.5|43521.1|43501.1|43530|43510|43521.1|43501.1|4
1636375710000|2021-11-08 12:48:30|43518.6|43498.6|43515.6|43495.6|43520.6|43500.6|43515.6|43495.6|6
1636375720000|2021-11-08 12:48:40|43518.1|43498.1|43520|43500|43520|43500|43518.1|43498.1|3
1636375730000|2021-11-08 12:48:50|43520.6|43500.6|43522.5|43502.5|43522.5|43502.5|43520.6|43500.6|2
1636375740000|2021-11-08 12:49:00|43523.1|43503.1|43533.1|43513.1|43533.1|43513.1|43523.1|43503.1|8
1636375750000|2021-11-08 12:49:10|43531.1|43511.1|43533.1|43513.1|43533.6|43513.6|43531.1|43511.1|1
1636375760000|2021-11-08 12:49:20|43535.6|43515.6|43533.6|43513.6|43535.6|43515.6|43533.6|43513.6|2
1636375770000|2021-11-08 12:49:30|43531.1|43511.1|43525.6|43505.6|43531.1|43511.1|43525.6|43505.6|3
1636375780000|2021-11-08 12:49:40|43522|43502|43512.5|43492.5|43522|43502|43512.5|43492.5|4
1636375790000|2021-11-08 12:49:50|43514.5|43494.5|43518.1|43498.1|43518.1|43498.1|43512.5|43492.5|5
1636375800000|2021-11-08 12:50:00|43520|43500|43518.1|43498.1|43521.1|43501.1|43518.1|43498.1|9
1636375810000|2021-11-08 12:50:10|43516.1|43496.1|43518.1|43498.1|43520.6|43500.6|43516.1|43496.1|8
1636375820000|2021-11-08 12:50:20|43521.1|43501.1|43521.1|43501.1|43521.1|43501.1|43521.1|43501.1|5
1636375830000|2021-11-08 12:50:30|43520.6|43500.6|43520.6|43500.6|43523.1|43503.1|43520.6|43500.6|1
1636375840000|2021-11-08 12:50:40|43518.1|43498.1|43526.1|43506.1|43528.1|43508.1|43518.1|43498.1|30
1636375850000|2021-11-08 12:50:50|43528.1|43508.1|43525.6|43505.6|43528.1|43508.1|43525.6|43505.6|2
1636375860000|2021-11-08 12:51:00|43525|43505|43523.1|43503.1|43525.6|43505.6|43523.1|43503.1|3
1636375870000|2021-11-08 12:51:10|43525.6|43505.6|43523.1|43503.1|43528.1|43508.1|43523.1|43503.1|1
1636375880000|2021-11-08 12:51:20|43525|43505|43528.1|43508.1|43528.1|43508.1|43525|43505|3
1636375890000|2021-11-08 12:51:30|43530.6|43510.6|43532.5|43512.5|43532.5|43512.5|43530.6|43510.6|2
1636375900000|2021-11-08 12:51:40|43530.6|43510.6|43535.6|43515.6|43535.6|43515.6|43530.6|43510.6|3
1636375910000|2021-11-08 12:51:50|43535|43515|43530.6|43510.6|43535.6|43515.6|43530.6|43510.6|21
1636375920000|2021-11-08 12:52:00|43534.5|43514.5|43561.1|43541.1|43561.1|43541.1|43534.5|43514.5|31
1636375930000|2021-11-08 12:52:10|43563.1|43543.1|43562.5|43542.5|43563.6|43543.6|43562.5|43542.5|7
1636375940000|2021-11-08 12:52:20|43561.4|43541.4|43552|43532|43561.4|43541.4|43552|43532|6
1636375950000|2021-11-08 12:52:30|43554.5|43534.5|43552|43532|43554.5|43534.5|43552|43532|3
1636375960000|2021-11-08 12:52:40|43549.5|43529.5|43544.5|43524.5|43549.5|43529.5|43544.5|43524.5|4
1636375970000|2021-11-08 12:52:50|43539.5|43519.5|43534.5|43514.5|43539.5|43519.5|43530|43510|6
1636375980000|2021-11-08 12:53:00|43533.9|43513.9|43537|43517|43537|43517|43532|43512|2
1636375990000|2021-11-08 12:53:10|43542|43522|43542|43522|43544.5|43524.5|43542|43522|1
1636376000000|2021-11-08 12:53:20|43540|43520|43537|43517|43542|43522|43537|43517|1
1636376010000|2021-11-08 12:53:30|43542|43522|43539.5|43519.5|43542|43522|43537|43517|4
1636376020000|2021-11-08 12:53:40|43537|43517|43539.5|43519.5|43539.5|43519.5|43537|43517|2
1636376030000|2021-11-08 12:53:50|43538.9|43518.9|43534.5|43514.5|43538.9|43518.9|43534.5|43514.5|7
1636376040000|2021-11-08 12:54:00|43532|43512|43517|43497|43532|43512|43517|43497|5
1636376050000|2021-11-08 12:54:10|||||||||7
1636376060000|2021-11-08 12:54:20|43515|43495|43511.4|43491.4|43515|43495|43511.4|43491.4|2
1636376070000|2021-11-08 12:54:30|43509.5|43489.5|43509.5|43489.5|43512|43492|43509.5|43489.5|14
1636376080000|2021-11-08 12:54:40|43507.5|43487.5|43507|43487|43507.5|43487.5|43507|43487|2
1636376090000|2021-11-08 12:54:50|43509.5|43489.5|43509.5|43489.5|43509.5|43489.5|43507.5|43487.5|3
1636376100000|2021-11-08 12:55:00|43507|43487|43527|43507|43527|43507|43507|43487|15
1636376110000|2021-11-08 12:55:10|43524.5|43504.5|43522|43502|43524.5|43504.5|43522|43502|3
1636376120000|2021-11-08 12:55:20|43524.5|43504.5|43529.5|43509.5|43529.5|43509.5|43523.9|43503.9|4
1636376130000|2021-11-08 12:55:30|43527|43507|43527|43507|43527|43507|43527|43507|1
1636376140000|2021-11-08 12:55:40|43524.5|43504.5|43527|43507|43529.5|43509.5|43524.5|43504.5|3
1636376150000|2021-11-08 12:55:50|43529.5|43509.5|43527|43507|43529.5|43509.5|43527|43507|1
1636376160000|2021-11-08 12:56:00|43529.5|43509.5|43537|43517|43542|43522|43529.5|43509.5|6
1636376170000|2021-11-08 12:56:10|43535|43515|43529.5|43509.5|43535|43515|43529.5|43509.5|4
1636376180000|2021-11-08 12:56:20|43531.4|43511.4|43532|43512|43532|43512|43531.4|43511.4|5
1636376200000|2021-11-08 12:56:40|43534.5|43514.5|43534.5|43514.5|43534.5|43514.5|43534.5|43514.5|3
1636376210000|2021-11-08 12:56:50|43535|43515|43539.5|43519.5|43542|43522|43535|43515|15
1636376220000|2021-11-08 12:57:00|43529.5|43509.5|43529.5|43509.5|43529.5|43509.5|43529.5|43509.5|7
1636376230000|2021-11-08 12:57:10|43530|43510|43532|43512|43532|43512|43530|43510|4
1636376240000|2021-11-08 12:57:20|||||||||1
1636376250000|2021-11-08 12:57:30|43531.4|43511.4|43529.5|43509.5|43531.4|43511.4|43529.5|43509.5|2
1636376260000|2021-11-08 12:57:40|43527|43507|43527|43507|43527|43507|43527|43507|3
1636376270000|2021-11-08 12:57:50|43525|43505|43523.9|43503.9|43527|43507|43523.9|43503.9|14
1636376280000|2021-11-08 12:58:00|43522|43502|43519.5|43499.5|43522|43502|43517|43497|11
1636376290000|2021-11-08 12:58:10|43525|43505|43537.5|43517.5|43537.5|43517.5|43525|43505|15
1636376300000|2021-11-08 12:58:20|43539.5|43519.5|43542|43522|43542|43522|43539.5|43519.5|3
1636376310000|2021-11-08 12:58:30|43539.5|43519.5|43542.5|43522.5|43542.5|43522.5|43539.5|43519.5|5
1636376320000|2021-11-08 12:58:40|43542|43522|43544.5|43524.5|43544.5|43524.5|43542|43522|3
1636376330000|2021-11-08 12:58:50|43547|43527|43549.5|43529.5|43549.5|43529.5|43547|43527|11
1636376340000|2021-11-08 12:59:00|43552|43532|43560|43540|43560|43540|43545|43525|45
1636376350000|2021-11-08 12:59:10|43559.5|43539.5|43562.5|43542.5|43562.5|43542.5|43559.5|43539.5|8
1636376360000|2021-11-08 12:59:20|43562|43542|43564.5|43544.5|43564.5|43544.5|43562|43542|19
1636376370000|2021-11-08 12:59:30|43565|43545|43565|43545|43567|43547|43565|43545|10
1636376380000|2021-11-08 12:59:40|43567|43547|43569.5|43549.5|43569.5|43549.5|43564.5|43544.5|21
1636376390000|2021-11-08 12:59:50|43568.9|43548.9|43562|43542|43569.5|43549.5|43562|43542|13
1636376400000|2021-11-08 13:00:00|43559.5|43539.5|43554.5|43534.5|43574.5|43554.5|43554.5|43534.5|78
1636376410000|2021-11-08 13:00:10|43560|43540|43552|43532|43577.5|43557.5|43548.9|43528.9|46
1636376420000|2021-11-08 13:00:20|43565.6|43545.6|43585|43565|43587|43567|43565|43545|59
1636376430000|2021-11-08 13:00:30|43585.6|43565.6|43589.5|43569.5|43592|43572|43584.5|43564.5|29
1636376440000|2021-11-08 13:00:40|43591.4|43571.4|43584.5|43564.5|43597|43577|43579.5|43559.5|31
1636376450000|2021-11-08 13:00:50|43583.9|43563.9|43594.5|43574.5|43602|43582|43580|43560|41
1636376460000|2021-11-08 13:01:00|43596.4|43576.4|43577|43557|43597|43577|43577|43557|18
1636376470000|2021-11-08 13:01:10|43574.5|43554.5|43572|43552|43574.5|43554.5|43567|43547|8
1636376480000|2021-11-08 13:01:20|43574.5|43554.5|43582|43562|43584.5|43564.5|43569.5|43549.5|13
1636376490000|2021-11-08 13:01:30|43579.5|43559.5|43569.5|43549.5|43579.5|43559.5|43564.5|43544.5|21
1636376500000|2021-11-08 13:01:40|43566.4|43546.4|43563.9|43543.9|43566.4|43546.4|43563.9|43543.9|4
1636376510000|2021-11-08 13:01:50|43562|43542|43565|43545|43565|43545|43552|43532|15
1636376520000|2021-11-08 13:02:00|43562.5|43542.5|43582|43562|43582|43562|43562|43542|10
1636376530000|2021-11-08 13:02:10|43582.5|43562.5|43557|43537|43587|43567|43557|43537|18
1636376540000|2021-11-08 13:02:20|43558.9|43538.9|43562|43542|43569.5|43549.5|43558.9|43538.9|17
1636376550000|2021-11-08 13:02:30|43565|43545|43564.5|43544.5|43567|43547|43562|43542|6
1636376560000|2021-11-08 13:02:40|43562|43542|43557|43537|43564.5|43544.5|43557|43537|15
1636376570000|2021-11-08 13:02:50|43554.5|43534.5|43554.5|43534.5|43554.5|43534.5|43552|43532|6
1636376580000|2021-11-08 13:03:00|43555|43535|43579.5|43559.5|43582.5|43562.5|43555|43535|20
1636376590000|2021-11-08 13:03:10|43577|43557|43585|43565|43585|43565|43577|43557|9
1636376600000|2021-11-08 13:03:20|43584.5|43564.5|43582|43562|43587|43567|43577|43557|11
1636376610000|2021-11-08 13:03:30|43580|43560|43572|43552|43580|43560|43569.5|43549.5|4
1636376620000|2021-11-08 13:03:40|43574.5|43554.5|43575|43555|43577|43557|43572|43552|6
1636376630000|2021-11-08 13:03:50|43584.5|43564.5|43579.5|43559.5|43585|43565|43579.5|43559.5|7
1636376640000|2021-11-08 13:04:00|43580|43560|43593.9|43573.9|43599.5|43579.5|43580|43560|34
1636376650000|2021-11-08 13:04:10|43592|43572|43595|43575|43597|43577|43589.5|43569.5|9
1636376660000|2021-11-08 13:04:20|43597|43577|43582|43562|43597|43577|43582|43562|14
1636376670000|2021-11-08 13:04:30|43579.5|43559.5|43577|43557|43584.5|43564.5|43577|43557|13
1636376680000|2021-11-08 13:04:40|43578.9|43558.9|43585|43565|43585|43565|43578.9|43558.9|11
1636376690000|2021-11-08 13:04:50|43587|43567|43589.5|43569.5|43592|43572|43584.5|43564.5|13
1636376700000|2021-11-08 13:05:00|43592.5|43572.5|43594.5|43574.5|43594.5|43574.5|43592|43572|12
1636376710000|2021-11-08 13:05:10|43592|43572|43581.4|43561.4|43592|43572|43574.5|43554.5|27
1636376720000|2021-11-08 13:05:20|43579.5|43559.5|43579.5|43559.5|43579.5|43559.5|43572|43552|16
1636376730000|2021-11-08 13:05:30|43582|43562|43589.5|43569.5|43589.5|43569.5|43582|43562|13
1636376740000|2021-11-08 13:05:40|43587|43567|43593.1|43573.1|43593.1|43573.1|43583.9|43563.9|8
1636376750000|2021-11-08 13:05:50|43592.5|43572.5|43584.5|43564.5|43592.5|43572.5|43584.5|43564.5|8
1636376760000|2021-11-08 13:06:00|43586.4|43566.4|43592|43572|43605|43585|43586.4|43566.4|21
1636376770000|2021-11-08 13:06:10|43592.5|43572.5|43579.4|43559.4|43594.5|43574.5|43579.4|43559.4|12
1636376780000|2021-11-08 13:06:20|43576.9|43556.9|43571.9|43551.9|43576.9|43556.9|43571.9|43551.9|9
1636376790000|2021-11-08 13:06:30|43571.4|43551.4|43569.4|43549.4|43574.4|43554.4|43556.9|43536.9|45
1636376800000|2021-11-08 13:06:40|43566.9|43546.9|43579.4|43559.4|43587.5|43567.5|43566.9|43546.9|14
1636376810000|2021-11-08 13:06:50|43578.9|43558.9|43574.4|43554.4|43578.9|43558.9|43574.4|43554.4|3
1636376820000|2021-11-08 13:07:00|43575|43555|43556.9|43536.9|43576.9|43556.9|43556.9|43536.9|7
1636376830000|2021-11-08 13:07:10|43557.5|43537.5|43559.4|43539.4|43561.9|43541.9|43557.5|43537.5|10
1636376840000|2021-11-08 13:07:20|43557.5|43537.5|43554.4|43534.4|43559.4|43539.4|43551.9|43531.9|13
1636376850000|2021-11-08 13:07:30|43556.9|43536.9|43551.4|43531.4|43558.9|43538.9|43548.9|43528.9|9
1636376860000|2021-11-08 13:07:40|43548.9|43528.9|43546.9|43526.9|43551.4|43531.4|43538.9|43518.9|10
1636376870000|2021-11-08 13:07:50|43543.9|43523.9|43549.4|43529.4|43549.4|43529.4|43543.9|43523.9|6
1636376880000|2021-11-08 13:08:00|43551.9|43531.9|43569.4|43549.4|43571.9|43551.9|43551.9|43531.9|18
1636376890000|2021-11-08 13:08:10|43566.9|43546.9|43559.4|43539.4|43566.9|43546.9|43559.4|43539.4|1
1636376900000|2021-11-08 13:08:20|43561.9|43541.9|43566.9|43546.9|43566.9|43546.9|43561.9|43541.9|2
1636376910000|2021-11-08 13:08:30|43565|43545|43566.9|43546.9|43566.9|43546.9|43565|43545|0
1636376920000|2021-11-08 13:08:40|43566.4|43546.4|43556.9|43536.9|43566.4|43546.4|43556.9|43536.9|5
1636376930000|2021-11-08 13:08:50|43554.4|43534.4|43559.4|43539.4|43559.4|43539.4|43554.4|43534.4|2
1636376940000|2021-11-08 13:09:00|43564.4|43544.4|43584.4|43564.4|43584.4|43564.4|43564.4|43544.4|14
1636376950000|2021-11-08 13:09:10|43583.9|43563.9|43587.5|43567.5|43587.5|43567.5|43581.9|43561.9|9
1636376960000|2021-11-08 13:09:20|43590|43570|43591.9|43571.9|43592.5|43572.5|43590|43570|4
1636376970000|2021-11-08 13:09:30|43591.4|43571.4|43589.4|43569.4|43591.4|43571.4|43589.4|43569.4|7
1636376980000|2021-11-08 13:09:40|43588.9|43568.9|43574.4|43554.4|43588.9|43568.9|43574.4|43554.4|4
1636376990000|2021-11-08 13:09:50|43566.9|43546.9|43558.9|43538.9|43566.9|43546.9|43558.9|43538.9|18
1636377000000|2021-11-08 13:10:00|43556.9|43536.9|43539.4|43519.4|43556.9|43536.9|43531.9|43511.9|45
1636377010000|2021-11-08 13:10:10|43531.4|43511.4|43534.4|43514.4|43536.9|43516.9|43529.4|43509.4|19
1636377020000|2021-11-08 13:10:20|43533.9|43513.9|43511.9|43491.9|43536.9|43516.9|43511.9|43491.9|25
1636377030000|2021-11-08 13:10:30|43511.4|43491.4|43513.9|43493.9|43517.5|43497.5|43508.9|43488.9|16
1636377040000|2021-11-08 13:10:40|43514.4|43494.4|43511.4|43491.4|43516.9|43496.9|43511.4|43491.4|13
1636377050000|2021-11-08 13:10:50|43511.9|43491.9|43488.9|43468.9|43513.9|43493.9|43488.3|43468.3|47
1636377060000|2021-11-08 13:11:00|43489.4|43469.4|43496.9|43476.9|43499.4|43479.4|43486.4|43466.4|39
1636377070000|2021-11-08 13:11:10|43494.4|43474.4|43501.4|43481.4|43501.4|43481.4|43491.9|43471.9|30
1636377080000|2021-11-08 13:11:20|43496.4|43476.4|43490.8|43470.8|43498.9|43478.9|43490.8|43470.8|16
1636377090000|2021-11-08 13:11:30|43493.3|43473.3|43488.3|43468.3|43493.3|43473.3|43488.3|43468.3|9
1636377100000|2021-11-08 13:11:40|43485.3|43465.3|43478.3|43458.3|43485.3|43465.3|43475.8|43455.8|23
1636377110000|2021-11-08 13:11:50|43483.9|43463.9|43506.9|43486.9|43506.9|43486.9|43483.9|43463.9|18
1636377120000|2021-11-08 13:12:00|43506.4|43486.4|43500.8|43480.8|43506.9|43486.9|43498.3|43478.3|9
1636377130000|2021-11-08 13:12:10|43503.3|43483.3|43513.3|43493.3|43513.3|43493.3|43503.3|43483.3|8
1636377140000|2021-11-08 13:12:20|43518.3|43498.3|43503.3|43483.3|43518.3|43498.3|43503.3|43483.3|11
1636377150000|2021-11-08 13:12:30|43498.3|43478.3|43478.3|43458.3|43498.3|43478.3|43478.3|43458.3|21
1636377160000|2021-11-08 13:12:40|43473.3|43453.3|43475.8|43455.8|43476.4|43456.4|43473.3|43453.3|18
1636377170000|2021-11-08 13:12:50|43478.3|43458.3|43473.3|43453.3|43478.3|43458.3|43473.3|43453.3|6
1636377180000|2021-11-08 13:13:00|43470.8|43450.8|43468.3|43448.3|43470.8|43450.8|43463.3|43443.3|21
1636377190000|2021-11-08 13:13:10|43465.8|43445.8|43463.3|43443.3|43468.3|43448.3|43463.3|43443.3|11
1636377200000|2021-11-08 13:13:20|43460.3|43440.3|43455.8|43435.8|43460.3|43440.3|43455.8|43435.8|6
1636377210000|2021-11-08 13:13:30|43456.4|43436.4|43443.3|43423.3|43460.8|43440.8|43438.9|43418.9|50
1636377220000|2021-11-08 13:13:40|43441.4|43421.4|43445.8|43425.8|43450.3|43430.3|43438.3|43418.3|32
1636377230000|2021-11-08 13:13:50|43446.4|43426.4|43453.3|43433.3|43453.3|43433.3|43440.8|43420.8|14
1636377240000|2021-11-08 13:14:00|43455.8|43435.8|43455.3|43435.3|43460.8|43440.8|43455.3|43435.3|19
1636377250000|2021-11-08 13:14:10|43455.8|43435.8|43448.3|43428.3|43457.8|43437.8|43447.8|43427.8|16
1636377260000|2021-11-08 13:14:20|43450.8|43430.8|43455.8|43435.8|43455.8|43435.8|43448.9|43428.9|13
1636377270000|2021-11-08 13:14:30|43458.3|43438.3|43455.8|43435.8|43460.8|43440.8|43455.8|43435.8|12
1636377280000|2021-11-08 13:14:40|43458.3|43438.3|43455.8|43435.8|43458.3|43438.3|43455.8|43435.8|3
1636377290000|2021-11-08 13:14:50|43453.3|43433.3|43453.3|43433.3|43453.3|43433.3|43453.3|43433.3|7
1636377300000|2021-11-08 13:15:00|43450.8|43430.8|43458.9|43438.9|43463.3|43443.3|43450.8|43430.8|20
1636377310000|2021-11-08 13:15:10|43460.8|43440.8|43468.3|43448.3|43473.3|43453.3|43458.9|43438.9|18
1636377320000|2021-11-08 13:15:20|43465.8|43445.8|43470.8|43450.8|43470.8|43450.8|43465.8|43445.8|22
1636377330000|2021-11-08 13:15:30|43468.3|43448.3|43473.9|43453.9|43473.9|43453.9|43468.3|43448.3|10
1636377340000|2021-11-08 13:15:40|43473.3|43453.3|43470.3|43450.3|43473.3|43453.3|43467.8|43447.8|81
1636377350000|2021-11-08 13:15:50|43467.2|43447.2|43461.1|43441.1|43470.3|43450.3|43461.1|43441.1|95
1636377360000|2021-11-08 13:16:00|43460.5|43440.5|43450.5|43430.5|43460.5|43440.5|43447.2|43427.2|120
1636377370000|2021-11-08 13:16:10|43453|43433|43455.5|43435.5|43455.5|43435.5|43453|43433|14
1636377380000|2021-11-08 13:16:20|43455|43435|43432.5|43412.5|43455|43435|43430|43410|25
1636377390000|2021-11-08 13:16:30|43435|43415|43435|43415|43438|43418|43435|43415|16
1636377400000|2021-11-08 13:16:40|43432.5|43412.5|43430|43410|43436.9|43416.9|43430|43410|12
1636377410000|2021-11-08 13:16:50|43424.4|43404.4|43425|43405|43435.5|43415.5|43423.9|43403.9|20
1636377420000|2021-11-08 13:17:00|43424.4|43404.4|43432.5|43412.5|43432.5|43412.5|43424.4|43404.4|20
1636377430000|2021-11-08 13:17:10|43433|43413|43430|43410|43435|43415|43430|43410|8
1636377440000|2021-11-08 13:17:20|43432.5|43412.5|43435.5|43415.5|43435.5|43415.5|43432.5|43412.5|27
1636377450000|2021-11-08 13:17:30|43438|43418|43440|43420|43445.5|43425.5|43435.5|43415.5|10
1636377460000|2021-11-08 13:17:40|43437.5|43417.5|43440|43420|43440|43420|43437.5|43417.5|4
1636377470000|2021-11-08 13:17:50|43437.5|43417.5|43430|43410|43437.5|43417.5|43430|43410|4
1636377480000|2021-11-08 13:18:00|43425|43405|43422.5|43402.5|43425|43405|43415|43395|13
1636377490000|2021-11-08 13:18:10|43420|43400|43420|43400|43423|43403|43417.5|43397.5|13
1636377500000|2021-11-08 13:18:20|43419.4|43399.4|43415|43395|43419.4|43399.4|43405.5|43385.5|27
1636377510000|2021-11-08 13:18:30|43417.5|43397.5|43415.5|43395.5|43420|43400|43410|43390|14
1636377520000|2021-11-08 13:18:40|43416.9|43396.9|43412.5|43392.5|43420|43400|43412.5|43392.5|9
1636377530000|2021-11-08 13:18:50|43415|43395|43410.5|43390.5|43415|43395|43409.4|43389.4|3
1636377540000|2021-11-08 13:19:00|43412.5|43392.5|43427.5|43407.5|43430|43410|43410|43390|30
1636377550000|2021-11-08 13:19:10|43425|43405|43420|43400|43425|43405|43420|43400|9
1636377560000|2021-11-08 13:19:20|43422.5|43402.5|43435|43415|43435|43415|43422.5|43402.5|14
1636377570000|2021-11-08 13:19:30|43430|43410|43433|43413|43433|43413|43430|43410|10
1636377580000|2021-11-08 13:19:40|43435|43415|43445|43425|43445|43425|43435|43415|8
1636377590000|2021-11-08 13:19:50|43444.4|43424.4|43445.5|43425.5|43445.5|43425.5|43440|43420|16
1636377600000|2021-11-08 13:20:00|43447.5|43427.5|43467.5|43447.5|43467.5|43447.5|43447.5|43427.5|29
1636377610000|2021-11-08 13:20:10|43468|43448|43470|43450|43470|43450|43468|43448|14
1636377620000|2021-11-08 13:20:20|43470.5|43450.5|43470.5|43450.5|43473|43453|43465|43445|20
1636377630000|2021-11-08 13:20:30|43470|43450|43470|43450|43470.5|43450.5|43470|43450|1
1636377640000|2021-11-08 13:20:40|43465|43445|43465|43445|43467.5|43447.5|43461.9|43441.9|18
1636377650000|2021-11-08 13:20:50|43465.5|43445.5|43468|43448|43468.6|43448.6|43465.5|43445.5|9
1636377660000|2021-11-08 13:21:00|43467.5|43447.5|43482.5|43462.5|43482.5|43462.5|43465.5|43445.5|15
1636377670000|2021-11-08 13:21:10|43487.5|43467.5|43490|43470|43490.5|43470.5|43487.5|43467.5|13
1636377680000|2021-11-08 13:21:20|43487.5|43467.5|43495|43475|43495|43475|43487.5|43467.5|16
1636377690000|2021-11-08 13:21:30|43492.5|43472.5|43485|43465|43492.5|43472.5|43482.5|43462.5|7
1636377700000|2021-11-08 13:21:40|43482.5|43462.5|43490|43470|43490|43470|43482.5|43462.5|18
1636377710000|2021-11-08 13:21:50|43490.5|43470.5|43487.5|43467.5|43492.5|43472.5|43487.5|43467.5|18
1636377720000|2021-11-08 13:22:00|43485|43465|43490|43470|43492.5|43472.5|43485|43465|11
1636377730000|2021-11-08 13:22:10|43490.5|43470.5|43487.5|43467.5|43490.5|43470.5|43487.5|43467.5|8
1636377740000|2021-11-08 13:22:20|43488|43468|43492.5|43472.5|43492.5|43472.5|43488|43468|6
1636377750000|2021-11-08 13:22:30|43490|43470|43484.4|43464.4|43490.5|43470.5|43482.5|43462.5|12
1636377760000|2021-11-08 13:22:40|43480|43460|43472.5|43452.5|43480|43460|43472.5|43452.5|10
1636377770000|2021-11-08 13:22:50|43475|43455|43485|43465|43485|43465|43474.4|43454.4|10
1636377780000|2021-11-08 13:23:00|43482.5|43462.5|43475|43455|43482.5|43462.5|43475|43455|4
1636377790000|2021-11-08 13:23:10|43472.5|43452.5|43500|43480|43500|43480|43472.5|43452.5|15
1636377800000|2021-11-08 13:23:20|43499.4|43479.4|43512.5|43492.5|43515|43495|43494.4|43474.4|16
1636377810000|2021-11-08 13:23:30|43510|43490|43522.5|43502.5|43523|43503|43510|43490|18
1636377820000|2021-11-08 13:23:40|43520|43500|43510|43490|43520|43500|43510|43490|11
1636377830000|2021-11-08 13:23:50|43512.5|43492.5|43510|43490|43512.5|43492.5|43510|43490|9
1636377840000|2021-11-08 13:24:00|43509.4|43489.4|43530.5|43510.5|43530.5|43510.5|43505|43485|28
1636377850000|2021-11-08 13:24:10|43535|43515|43550|43530|43555|43535|43535|43515|34
1636377860000|2021-11-08 13:24:20|43552.5|43532.5|43555|43535|43556.1|43536.1|43550|43530|14
1636377870000|2021-11-08 13:24:30|43554.4|43534.4|43552.5|43532.5|43555|43535|43550.5|43530.5|11
1636377880000|2021-11-08 13:24:40|43553|43533|43575|43555|43580|43560|43553|43533|33
1636377890000|2021-11-08 13:24:50|43572.5|43552.5|43579.4|43559.4|43582.5|43562.5|43572.5|43552.5|19
1636377900000|2021-11-08 13:25:00|43580|43560|43592.5|43572.5|43598.6|43578.6|43580|43560|39
1636377910000|2021-11-08 13:25:10|43595|43575|43600|43580|43602.5|43582.5|43595|43575|20
1636377920000|2021-11-08 13:25:20|43602.5|43582.5|43625|43605|43627.5|43607.5|43600|43580|34
1636377930000|2021-11-08 13:25:30|43625.5|43605.5|43617.5|43597.5|43627.5|43607.5|43617.5|43597.5|48
1636377940000|2021-11-08 13:25:40|43622.5|43602.5|43617.5|43597.5|43623|43603|43615|43595|26
1636377950000|2021-11-08 13:25:50|43620|43600|43632.5|43612.5|43638.6|43618.6|43617.5|43597.5|44
1636377960000|2021-11-08 13:26:00|43635|43615|43622.5|43602.5|43635|43615|43622.5|43602.5|24
1636377970000|2021-11-08 13:26:10|43621.9|43601.9|43612.5|43592.5|43621.9|43601.9|43612.5|43592.5|9
1636377980000|2021-11-08 13:26:20|43611.9|43591.9|43604.4|43584.4|43615|43595|43604.4|43584.4|27
1636377990000|2021-11-08 13:26:30|43605|43585|43620|43600|43620|43600|43603|43583|20
1636378000000|2021-11-08 13:26:40|43625|43605|43632.5|43612.5|43635|43615|43625|43605|24
1636378010000|2021-11-08 13:26:50|43627.5|43607.5|43637.5|43617.5|43637.5|43617.5|43622.5|43602.5|9
1636378020000|2021-11-08 13:27:00|43635|43615|43630|43610|43635.5|43615.5|43628|43608|16
1636378030000|2021-11-08 13:27:10|43632.5|43612.5|43627.5|43607.5|43632.5|43612.5|43627.5|43607.5|13
1636378040000|2021-11-08 13:27:20|43622.5|43602.5|43637.5|43617.5|43640|43620|43620|43600|13
1636378050000|2021-11-08 13:27:30|43638|43618|43635|43615|43640|43620|43635|43615|10
1636378060000|2021-11-08 13:27:40|43640|43620|43642.5|43622.5|43642.5|43622.5|43640|43620|7
1636378070000|2021-11-08 13:27:50|43643|43623|43640.5|43620.5|43643|43623|43640|43620|20
1636378080000|2021-11-08 13:28:00|43640|43620|43610|43590|43640|43620|43606.9|43586.9|15
1636378090000|2021-11-08 13:28:10|43607.5|43587.5|43617.5|43597.5|43617.5|43597.5|43607.5|43587.5|8
1636378100000|2021-11-08 13:28:20|43615|43595|43617.5|43597.5|43617.5|43597.5|43612.5|43592.5|7
1636378110000|2021-11-08 13:28:30|43615|43595|43620|43600|43620|43600|43615|43595|6
1636378120000|2021-11-08 13:28:40|43617.5|43597.5|43619.4|43599.4|43622.5|43602.5|43617.5|43597.5|12
1636378130000|2021-11-08 13:28:50|43621.9|43601.9|43622.5|43602.5|43625|43605|43621.9|43601.9|5
1636378140000|2021-11-08 13:29:00|43621.9|43601.9|43625|43605|43628|43608|43620|43600|14
1636378150000|2021-11-08 13:29:10|43622.5|43602.5|43627.5|43607.5|43627.5|43607.5|43622.5|43602.5|9
1636378160000|2021-11-08 13:29:20|43630|43610|43612.5|43592.5|43630|43610|43612.5|43592.5|12
1636378170000|2021-11-08 13:29:30|43611.9|43591.9|43615|43595|43615|43595|43607.5|43587.5|7
1636378180000|2021-11-08 13:29:40|43616.9|43596.9|43614.4|43594.4|43620|43600|43614.4|43594.4|8
1636378190000|2021-11-08 13:29:50|43611.4|43591.4|43604.4|43584.4|43611.4|43591.4|43601.9|43581.9|24
1636378200000|2021-11-08 13:30:00|43601.9|43581.9|43596.9|43576.9|43603.9|43583.9|43596.9|43576.9|43
1636378210000|2021-11-08 13:30:10|43597.5|43577.5|43588.9|43568.9|43601.9|43581.9|43588.9|43568.9|19
1636378220000|2021-11-08 13:30:20|43583.3|43563.3|43575.8|43555.8|43583.3|43563.3|43575.3|43555.3|13
1636378230000|2021-11-08 13:30:30|43578.9|43558.9|43588.9|43568.9|43593.9|43573.9|43578.9|43558.9|13
1636378240000|2021-11-08 13:30:40|43591.4|43571.4|43591.4|43571.4|43593.9|43573.9|43591.4|43571.4|3
1636378250000|2021-11-08 13:30:50|43589.4|43569.4|43586.4|43566.4|43589.4|43569.4|43586.4|43566.4|1
1636378260000|2021-11-08 13:31:00|43583.9|43563.9|43581.4|43561.4|43585.8|43565.8|43581.4|43561.4|11
1636378270000|2021-11-08 13:31:10|43578.9|43558.9|43581.4|43561.4|43583.9|43563.9|43578.9|43558.9|16
1636378280000|2021-11-08 13:31:20|43583.9|43563.9|43577.5|43557.5|43583.9|43563.9|43576.4|43556.4|16
1636378290000|2021-11-08 13:31:30|43581.4|43561.4|43581.4|43561.4|43581.4|43561.4|43576.4|43556.4|3
1636378300000|2021-11-08 13:31:40|43578.9|43558.9|43581.4|43561.4|43583.9|43563.9|43578.9|43558.9|5
1636378310000|2021-11-08 13:31:50|43581.9|43561.9|43573.9|43553.9|43585.8|43565.8|43573.9|43553.9|38
1636378320000|2021-11-08 13:32:00|43573.3|43553.3|43571.4|43551.4|43573.3|43553.3|43561.4|43541.4|8
1636378330000|2021-11-08 13:32:10|43568.9|43548.9|43573.9|43553.9|43573.9|43553.9|43568.9|43548.9|12
1636378340000|2021-11-08 13:32:20|43576.9|43556.9|43588.9|43568.9|43588.9|43568.9|43576.9|43556.9|15
1636378350000|2021-11-08 13:32:30|43586.4|43566.4|43601.4|43581.4|43601.4|43581.4|43586.4|43566.4|10
1636378360000|2021-11-08 13:32:40|43601.9|43581.9|43608.9|43588.9|43611.4|43591.4|43601.9|43581.9|9
1636378370000|2021-11-08 13:32:50|43609.4|43589.4|43611.4|43591.4|43613.9|43593.9|43609.4|43589.4|9
1636378380000|2021-11-08 13:33:00|43616.4|43596.4|43608.9|43588.9|43616.4|43596.4|43608.9|43588.9|18
1636378390000|2021-11-08 13:33:10|43603.9|43583.9|43615.8|43595.8|43615.8|43595.8|43603.9|43583.9|4
1636378400000|2021-11-08 13:33:20|43613.9|43593.9|43601.4|43581.4|43613.9|43593.9|43598.9|43578.9|18
1636378410000|2021-11-08 13:33:30|43603.9|43583.9|43608.9|43588.9|43611.4|43591.4|43603.9|43583.9|7
1636378420000|2021-11-08 13:33:40|43606.4|43586.4|43601.4|43581.4|43606.4|43586.4|43601.4|43581.4|5
1636378430000|2021-11-08 13:33:50|43598.9|43578.9|43584.4|43564.4|43598.9|43578.9|43583.9|43563.9|15
1636378440000|2021-11-08 13:34:00|43586.4|43566.4|43593.9|43573.9|43593.9|43573.9|43586.4|43566.4|5
1636378450000|2021-11-08 13:34:10|43593.3|43573.3|43586.9|43566.9|43593.3|43573.3|43586.9|43566.9|4
1636378460000|2021-11-08 13:34:20|43589.4|43569.4|43593.9|43573.9|43596.4|43576.4|43589.4|43569.4|3
1636378470000|2021-11-08 13:34:30|43594.4|43574.4|43601.4|43581.4|43601.9|43581.9|43594.4|43574.4|9
1636378480000|2021-11-08 13:34:40|43603.9|43583.9|43606.4|43586.4|43606.4|43586.4|43603.9|43583.9|4
1636378490000|2021-11-08 13:34:50|43605.8|43585.8|43593.9|43573.9|43606.4|43586.4|43593.9|43573.9|12
1636378500000|2021-11-08 13:35:00|43593.3|43573.3|43583.9|43563.9|43593.9|43573.9|43583.9|43563.9|9
1636378510000|2021-11-08 13:35:10|43581.9|43561.9|43587.5|43567.5|43587.5|43567.5|43581.9|43561.9|24
1636378520000|2021-11-08 13:35:20|43586.9|43566.9|43587.5|43567.5|43587.5|43567.5|43584.4|43564.4|3
1636378530000|2021-11-08 13:35:30|43586.9|43566.9|43577.5|43557.5|43587.5|43567.5|43577.5|43557.5|7
1636378540000|2021-11-08 13:35:40|43575|43555|43572.5|43552.5|43575|43555|43570|43550|8
1636378550000|2021-11-08 13:35:50|43571.9|43551.9|43585|43565|43585|43565|43570|43550|11
1636378560000|2021-11-08 13:36:00|43585.5|43565.5|43595|43575|43595|43575|43585.5|43565.5|17
1636378570000|2021-11-08 13:36:10|43600|43580|43607.5|43587.5|43610|43590|43600|43580|20
1636378580000|2021-11-08 13:36:20|43605|43585|43607.5|43587.5|43607.5|43587.5|43605|43585|1
1636378590000|2021-11-08 13:36:30|43606.9|43586.9|43610|43590|43610|43590|43605|43585|8
1636378600000|2021-11-08 13:36:40|43613|43593|43615|43595|43620|43600|43613|43593|5
1636378610000|2021-11-08 13:36:50|43620|43600|43617.5|43597.5|43620|43600|43617.5|43597.5|7
1636378620000|2021-11-08 13:37:00|43620|43600|43615|43595|43620|43600|43615|43595|9
1636378630000|2021-11-08 13:37:10|43611.9|43591.9|43612.5|43592.5|43615|43595|43610|43590|8
1636378640000|2021-11-08 13:37:20|||||||||1
1636378650000|2021-11-08 13:37:30|43615|43595|43615|43595|43615|43595|43615|43595|0
1636378660000|2021-11-08 13:37:40|43612.5|43592.5|43612.5|43592.5|43615.5|43595.5|43612.5|43592.5|8
1636378670000|2021-11-08 13:37:50|43611.9|43591.9|43605|43585|43612.5|43592.5|43605|43585|4
1636378680000|2021-11-08 13:38:00|43602.5|43582.5|43607.5|43587.5|43607.5|43587.5|43600|43580|7
1636378690000|2021-11-08 13:38:10|43606.9|43586.9|43588|43568|43606.9|43586.9|43588|43568|6
1636378700000|2021-11-08 13:38:20|43591.9|43571.9|43592.5|43572.5|43592.5|43572.5|43588|43568|6
1636378710000|2021-11-08 13:38:30|43598|43578|43595|43575|43602.5|43582.5|43592.5|43572.5|4
1636378720000|2021-11-08 13:38:40|43590|43570|43590|43570|43590|43570|43590|43570|4
1636378730000|2021-11-08 13:38:50|||||||||1
1636378740000|2021-11-08 13:39:00|43589.4|43569.4|43580|43560|43590|43570|43580|43560|6
1636378750000|2021-11-08 13:39:10|43577.5|43557.5|43575|43555|43577.5|43557.5|43572.5|43552.5|5
1636378760000|2021-11-08 13:39:20|43574.4|43554.4|43577.5|43557.5|43582.5|43562.5|43572.5|43552.5|7
1636378770000|2021-11-08 13:39:30|43572.5|43552.5|43545|43525|43572.5|43552.5|43542.5|43522.5|16
1636378780000|2021-11-08 13:39:40|43542.5|43522.5|43545|43525|43545|43525|43542.5|43522.5|9
1636378790000|2021-11-08 13:39:50|43547.5|43527.5|43550|43530|43550|43530|43547.5|43527.5|4
1636378800000|2021-11-08 13:40:00|43547.5|43527.5|43553|43533|43553|43533|43547.5|43527.5|9
1636378810000|2021-11-08 13:40:10|43555.5|43535.5|43552.5|43532.5|43567.5|43547.5|43551.9|43531.9|15
1636378820000|2021-11-08 13:40:20|43550|43530|43537.5|43517.5|43550|43530|43537.5|43517.5|12
1636378830000|2021-11-08 13:40:30|43525|43505|43517.5|43497.5|43527.5|43507.5|43515|43495|16
1636378840000|2021-11-08 13:40:40|43520|43500|43522.5|43502.5|43523.6|43503.6|43515|43495|11
1636378850000|2021-11-08 13:40:50|43520|43500|43525|43505|43525|43505|43520|43500|5
1636378860000|2021-11-08 13:41:00|43522.5|43502.5|43535|43515|43535|43515|43520|43500|62
1636378870000|2021-11-08 13:41:10|43540|43520|43532.5|43512.5|43540|43520|43532.5|43512.5|7
1636378880000|2021-11-08 13:41:20|43530|43510|43519.4|43499.4|43530|43510|43519.4|43499.4|3
1636378890000|2021-11-08 13:41:30|43516.9|43496.9|43517.5|43497.5|43518|43498|43516.9|43496.9|6
1636378900000|2021-11-08 13:41:40|43518|43498|43539.4|43519.4|43539.4|43519.4|43518|43498|28
1636378910000|2021-11-08 13:41:50|43538.9|43518.9|43538.9|43518.9|43541.9|43521.9|43538.9|43518.9|18
1636378920000|2021-11-08 13:42:00|43538.3|43518.3|43538.9|43518.9|43541.4|43521.4|43538.3|43518.3|5
1636378930000|2021-11-08 13:42:10|43536.4|43516.4|43535.2|43515.2|43536.4|43516.4|43535.2|43515.2|1
1636378940000|2021-11-08 13:42:20|43535.8|43515.8|43521.4|43501.4|43536.4|43516.4|43521.4|43501.4|6
1636378950000|2021-11-08 13:42:30|43516.4|43496.4|43519.4|43499.4|43519.4|43499.4|43513.9|43493.9|6
1636378960000|2021-11-08 13:42:40|43518.9|43498.9|43518.9|43498.9|43519.4|43499.4|43516.4|43496.4|9
1636378970000|2021-11-08 13:42:50|43520.8|43500.8|43528.9|43508.9|43528.9|43508.9|43520.8|43500.8|8
1636378980000|2021-11-08 13:43:00|43529.4|43509.4|43556.4|43536.4|43556.4|43536.4|43529.4|43509.4|13
1636378990000|2021-11-08 13:43:10|43556.9|43536.9|43553.9|43533.9|43556.9|43536.9|43553.9|43533.9|9
1636379000000|2021-11-08 13:43:20|43548.9|43528.9|43546.4|43526.4|43548.9|43528.9|43543.9|43523.9|5
1636379010000|2021-11-08 13:43:30|43544.4|43524.4|43546.4|43526.4|43546.4|43526.4|43544.4|43524.4|1
1636379020000|2021-11-08 13:43:40|43546.9|43526.9|43546.4|43526.4|43546.9|43526.9|43541.4|43521.4|11
1636379030000|2021-11-08 13:43:50|43542.5|43522.5|43563.9|43543.9|43563.9|43543.9|43542.5|43522.5|15
1636379040000|2021-11-08 13:44:00|43568.9|43548.9|43573.9|43553.9|43573.9|43553.9|43568.9|43548.9|3
1636379050000|2021-11-08 13:44:10|43576.4|43556.4|43576.4|43556.4|43576.4|43556.4|43573.9|43553.9|10
1636379060000|2021-11-08 13:44:20|43575.8|43555.8|43576.4|43556.4|43576.4|43556.4|43573.9|43553.9|3
1636379070000|2021-11-08 13:44:30|43575.8|43555.8|43568.9|43548.9|43576.4|43556.4|43568.9|43548.9|6
1636379080000|2021-11-08 13:44:40|43566.4|43546.4|43566.4|43546.4|43566.4|43546.4|43561.4|43541.4|2
1636379090000|2021-11-08 13:44:50|43566.3|43546.3|43568.8|43548.8|43568.8|43548.8|43563.8|43543.8|9
1636379100000|2021-11-08 13:45:00|43570|43550|43578.3|43558.3|43578.8|43558.8|43570|43550|5
1636379110000|2021-11-08 13:45:10|43575.8|43555.8|43575.8|43555.8|43578.8|43558.8|43575.8|43555.8|3
1636379120000|2021-11-08 13:45:20|43578.3|43558.3|43570.8|43550.8|43578.3|43558.3|43570.8|43550.8|5
1636379130000|2021-11-08 13:45:30|43568.8|43548.8|43571.3|43551.3|43571.3|43551.3|43568.8|43548.8|4
1636379140000|2021-11-08 13:45:40|43568.8|43548.8|43566.3|43546.3|43568.8|43548.8|43566.3|43546.3|1
1636379150000|2021-11-08 13:45:50|43566.9|43546.9|43566.3|43546.3|43568.8|43548.8|43566.3|43546.3|1
1636379160000|2021-11-08 13:46:00|43566.9|43546.9|43568.8|43548.8|43568.8|43548.8|43565.8|43545.8|12
1636379170000|2021-11-08 13:46:10|43571.3|43551.3|43568.8|43548.8|43571.3|43551.3|43568.8|43548.8|5
1636379180000|2021-11-08 13:46:20|43569.4|43549.4|43562.7|43542.7|43571.3|43551.3|43562.7|43542.7|7
1636379190000|2021-11-08 13:46:30|43565.8|43545.8|43568.3|43548.3|43568.3|43548.3|43565.2|43545.2|6
1636379200000|2021-11-08 13:46:40|43563.8|43543.8|43566.3|43546.3|43566.3|43546.3|43563.8|43543.8|8
1636379210000|2021-11-08 13:46:50|43565.8|43545.8|43553.8|43533.8|43565.8|43545.8|43551.3|43531.3|7
1636379220000|2021-11-08 13:47:00|43550.8|43530.8|43551.3|43531.3|43551.3|43531.3|43548.3|43528.3|9
1636379230000|2021-11-08 13:47:10|43548.3|43528.3|43548.8|43528.8|43548.8|43528.8|43543.8|43523.8|6
1636379240000|2021-11-08 13:47:20|43551.3|43531.3|43548.8|43528.8|43551.3|43531.3|43546.9|43526.9|3
1636379250000|2021-11-08 13:47:30|43548.3|43528.3|43551.9|43531.9|43554.4|43534.4|43546.3|43526.3|6
1636379260000|2021-11-08 13:47:40|43551.3|43531.3|43551.3|43531.3|43553.8|43533.8|43549.4|43529.4|4
1636379270000|2021-11-08 13:47:50|43548.8|43528.8|43546.3|43526.3|43548.8|43528.8|43543.8|43523.8|2
1636379280000|2021-11-08 13:48:00|43545.8|43525.8|43561.3|43541.3|43563.8|43543.8|43543.8|43523.8|15
1636379290000|2021-11-08 13:48:10|43563.3|43543.3|43568.8|43548.8|43568.8|43548.8|43561.3|43541.3|7
1636379300000|2021-11-08 13:48:20|43566.3|43546.3|43566.9|43546.9|43568.8|43548.8|43563.8|43543.8|32
1636379310000|2021-11-08 13:48:30|43568.8|43548.8|43558.8|43538.8|43578.8|43558.8|43558.8|43538.8|57
1636379320000|2021-11-08 13:48:40|43561.3|43541.3|43561.3|43541.3|43563.8|43543.8|43561.3|43541.3|3
1636379330000|2021-11-08 13:48:50|43558.8|43538.8|43561.3|43541.3|43566.3|43546.3|43558.8|43538.8|9
1636379340000|2021-11-08 13:49:00|43561.9|43541.9|43583.8|43563.8|43586.3|43566.3|43561.3|43541.3|18
1636379350000|2021-11-08 13:49:10|43583.3|43563.3|43563.3|43543.3|43583.3|43563.3|43563.3|43543.3|22
1636379360000|2021-11-08 13:49:20|43561.3|43541.3|43571.3|43551.3|43571.3|43551.3|43559.4|43539.4|14
1636379370000|2021-11-08 13:49:30|43576.3|43556.3|43588.8|43568.8|43588.8|43568.8|43576.3|43556.3|1
1636379380000|2021-11-08 13:49:40|43586.3|43566.3|43581.3|43561.3|43588.8|43568.8|43581.3|43561.3|8
1636379390000|2021-11-08 13:49:50|43580.8|43560.8|43578.8|43558.8|43580.8|43560.8|43573.8|43553.8|9
1636379400000|2021-11-08 13:50:00|43581.9|43561.9|43586.3|43566.3|43596.3|43576.3|43581.9|43561.9|15
1636379410000|2021-11-08 13:50:10|43588.8|43568.8|43578.3|43558.3|43593.8|43573.8|43578.3|43558.3|18
1636379420000|2021-11-08 13:50:20|43576.3|43556.3|43561.3|43541.3|43576.3|43556.3|43558.8|43538.8|44
1636379430000|2021-11-08 13:50:30|43556.3|43536.3|43556.3|43536.3|43561.9|43541.9|43553.8|43533.8|39
1636379440000|2021-11-08 13:50:40|43555.8|43535.8|43553.8|43533.8|43556.3|43536.3|43550.8|43530.8|20
1636379450000|2021-11-08 13:50:50|43553.3|43533.3|43543.8|43523.8|43553.8|43533.8|43538.8|43518.8|32
1636379460000|2021-11-08 13:51:00|43543.3|43523.3|43548.8|43528.8|43556.3|43536.3|43541.3|43521.3|16
1636379470000|2021-11-08 13:51:10|43547.7|43527.7|43535.8|43515.8|43548.8|43528.8|43535.8|43515.8|25
1636379480000|2021-11-08 13:51:20|43533.8|43513.8|43531.3|43511.3|43538.8|43518.8|43531.3|43511.3|17
1636379490000|2021-11-08 13:51:30|43533.3|43513.3|43541.3|43521.3|43541.3|43521.3|43531.3|43511.3|25
1636379500000|2021-11-08 13:51:40|43538.8|43518.8|43533.8|43513.8|43538.8|43518.8|43533.8|43513.8|5
1636379510000|2021-11-08 13:51:50|43533.3|43513.3|43523.8|43503.8|43533.8|43513.8|43523.8|43503.8|12
1636379520000|2021-11-08 13:52:00|43526.3|43506.3|43533.8|43513.8|43533.8|43513.8|43523.8|43503.8|6
1636379530000|2021-11-08 13:52:10|43531.3|43511.3|43528.8|43508.8|43531.3|43511.3|43526.3|43506.3|5
1636379540000|2021-11-08 13:52:20|43525.8|43505.8|43531.3|43511.3|43531.3|43511.3|43523.8|43503.8|10
1636379550000|2021-11-08 13:52:30|43528.8|43508.8|43526.3|43506.3|43528.8|43508.8|43521.3|43501.3|46
1636379560000|2021-11-08 13:52:40|43523.8|43503.8|43506.3|43486.3|43526.3|43506.3|43503.8|43483.8|20
1636379570000|2021-11-08 13:52:50|43508.3|43488.3|43516.3|43496.3|43516.3|43496.3|43508.3|43488.3|10
1636379580000|2021-11-08 13:53:00|43513.8|43493.8|43506.3|43486.3|43513.8|43493.8|43506.3|43486.3|6
1636379590000|2021-11-08 13:53:10|43505.8|43485.8|43503.8|43483.8|43506.3|43486.3|43501.3|43481.3|22
1636379600000|2021-11-08 13:53:20|43506.3|43486.3|43508.8|43488.8|43509.4|43489.4|43506.3|43486.3|9
1636379610000|2021-11-08 13:53:30|43506.3|43486.3|43506.3|43486.3|43506.3|43486.3|43506.3|43486.3|4
1636379620000|2021-11-08 13:53:40|43503.8|43483.8|43501.9|43481.9|43506.3|43486.3|43499.4|43479.4|28
1636379630000|2021-11-08 13:53:50|43503.8|43483.8|43501.9|43481.9|43503.8|43483.8|43498.8|43478.8|15
1636379640000|2021-11-08 13:54:00|43501.3|43481.3|43501.9|43481.9|43503.8|43483.8|43496.3|43476.3|14
1636379650000|2021-11-08 13:54:10|43503.8|43483.8|43491.3|43471.3|43507.4|43487.4|43488.8|43468.8|18
1636379660000|2021-11-08 13:54:20|43491.9|43471.9|43501.9|43481.9|43508.8|43488.8|43491.9|43471.9|12
1636379670000|2021-11-08 13:54:30|43499.4|43479.4|43493.8|43473.8|43499.4|43479.4|43493.8|43473.8|4
1636379680000|2021-11-08 13:54:40|43493.3|43473.3|43491.3|43471.3|43493.8|43473.8|43491.3|43471.3|13
1636379690000|2021-11-08 13:54:50|43488.8|43468.8|43488.8|43468.8|43488.8|43468.8|43488.8|43468.8|5
1636379700000|2021-11-08 13:55:00|43486.9|43466.9|43481.3|43461.3|43486.9|43466.9|43478.8|43458.8|20
1636379710000|2021-11-08 13:55:10|43483.8|43463.8|43481.3|43461.3|43483.8|43463.8|43479.4|43459.4|15
1636379720000|2021-11-08 13:55:20|43479.4|43459.4|43484.4|43464.4|43484.4|43464.4|43479.4|43459.4|18
1636379730000|2021-11-08 13:55:30|43486.3|43466.3|43496.3|43476.3|43496.3|43476.3|43485.8|43465.8|15
1636379740000|2021-11-08 13:55:40|43498.8|43478.8|43498.8|43478.8|43498.8|43478.8|43496.3|43476.3|1
1636379750000|2021-11-08 13:55:50|43500.8|43480.8|43506.3|43486.3|43506.3|43486.3|43500.8|43480.8|7
1636379760000|2021-11-08 13:56:00|43504.4|43484.4|43506.9|43486.9|43506.9|43486.9|43503.8|43483.8|6
1636379770000|2021-11-08 13:56:10|43507.4|43487.4|43503.8|43483.8|43511.9|43491.9|43503.8|43483.8|6
1636379780000|2021-11-08 13:56:20|43501.9|43481.9|43498.8|43478.8|43503.8|43483.8|43498.8|43478.8|11
1636379790000|2021-11-08 13:56:30|43497.7|43477.7|43488.8|43468.8|43497.7|43477.7|43483.8|43463.8|17
1636379800000|2021-11-08 13:56:40|43489.4|43469.4|43510.8|43490.8|43510.8|43490.8|43488.8|43468.8|10
1636379810000|2021-11-08 13:56:50|43513.8|43493.8|43509.4|43489.4|43513.8|43493.8|43509.4|43489.4|14
1636379820000|2021-11-08 13:57:00|43513.8|43493.8|43526.9|43506.9|43529.4|43509.4|43511.9|43491.9|22
1636379830000|2021-11-08 13:57:10|43520.8|43500.8|43515.8|43495.8|43521.3|43501.3|43510.8|43490.8|129
1636379840000|2021-11-08 13:57:20|43516.3|43496.3|43515.2|43495.2|43518.8|43498.8|43515.2|43495.2|18
1636379850000|2021-11-08 13:57:30|43512.7|43492.7|43517.7|43497.7|43517.7|43497.7|43512.7|43492.7|20
1636379860000|2021-11-08 13:57:40|43518.3|43498.3|43525.2|43505.2|43525.2|43505.2|43518.3|43498.3|2
1636379870000|2021-11-08 13:57:50|43527.2|43507.2|43530.8|43510.8|43530.8|43510.8|43525.2|43505.2|7
1636379880000|2021-11-08 13:58:00|43531.3|43511.3|43550.8|43530.8|43550.8|43530.8|43531.3|43511.3|11
1636379890000|2021-11-08 13:58:10|43552.7|43532.7|43540.2|43520.2|43552.7|43532.7|43540.2|43520.2|9
1636379900000|2021-11-08 13:58:20|43542.7|43522.7|43537.7|43517.7|43542.7|43522.7|43532.7|43512.7|7
1636379910000|2021-11-08 13:58:30|43540.2|43520.2|43542.7|43522.7|43542.7|43522.7|43540.2|43520.2|10
1636379920000|2021-11-08 13:58:40|43545.8|43525.8|43550.2|43530.2|43555.8|43535.8|43545.8|43525.8|14
1636379930000|2021-11-08 13:58:50|43552.7|43532.7|43552.7|43532.7|43555.2|43535.2|43552.7|43532.7|5
1636379940000|2021-11-08 13:59:00|43555.2|43535.2|43557.2|43537.2|43557.2|43537.2|43555.2|43535.2|10
1636379950000|2021-11-08 13:59:10|43557.7|43537.7|43554.7|43534.7|43557.7|43537.7|43552.7|43532.7|9
1636379960000|2021-11-08 13:59:20|43552.7|43532.7|43548.3|43528.3|43553.3|43533.3|43548.3|43528.3|2
1636379970000|2021-11-08 13:59:30|43550.2|43530.2|43552.7|43532.7|43552.7|43532.7|43547.7|43527.7|5
1636379980000|2021-11-08 13:59:40|43555.2|43535.2|43548.3|43528.3|43555.2|43535.2|43548.3|43528.3|3
1636379990000|2021-11-08 13:59:50|43550.2|43530.2|43548.3|43528.3|43550.2|43530.2|43543.3|43523.3|4
1636380000000|2021-11-08 14:00:00|43550.2|43530.2|43572.7|43552.7|43575.8|43555.8|43550.2|43530.2|21
1636380010000|2021-11-08 14:00:10|43570.2|43550.2|43555.2|43535.2|43572.7|43552.7|43548.3|43528.3|19
1636380020000|2021-11-08 14:00:20|43555.8|43535.8|43560.2|43540.2|43562.7|43542.7|43550.2|43530.2|19
1636380030000|2021-11-08 14:00:30|43562.7|43542.7|43563.3|43543.3|43565.2|43545.2|43560.2|43540.2|7
1636380040000|2021-11-08 14:00:40|43565.2|43545.2|43563.3|43543.3|43565.2|43545.2|43563.3|43543.3|2
1636380050000|2021-11-08 14:00:50|43565.2|43545.2|43577.7|43557.7|43577.7|43557.7|43565.2|43545.2|6
1636380060000|2021-11-08 14:01:00|43580.8|43560.8|43585.8|43565.8|43585.8|43565.8|43580.8|43560.8|18
1636380070000|2021-11-08 14:01:10|43588.8|43568.8|43595.2|43575.2|43600.2|43580.2|43585.8|43565.8|20
1636380080000|2021-11-08 14:01:20|43593.3|43573.3|43587.7|43567.7|43593.3|43573.3|43585.8|43565.8|18
1636380090000|2021-11-08 14:01:30|43592.7|43572.7|43582.7|43562.7|43592.7|43572.7|43582.7|43562.7|9
1636380100000|2021-11-08 14:01:40|43582.2|43562.2|43592.7|43572.7|43595.2|43575.2|43580.2|43560.2|21
1636380110000|2021-11-08 14:01:50|43595.2|43575.2|43595.2|43575.2|43602.7|43582.7|43590.2|43570.2|10
1636380120000|2021-11-08 14:02:00|43595.8|43575.8|43603.3|43583.3|43607.7|43587.7|43595.2|43575.2|8
1636380130000|2021-11-08 14:02:10|43605.2|43585.2|43612.7|43592.7|43617.7|43597.7|43605.2|43585.2|32
1636380140000|2021-11-08 14:02:20|43615.8|43595.8|43607.7|43587.7|43620.2|43600.2|43607.7|43587.7|29
1636380150000|2021-11-08 14:02:30|43610.2|43590.2|43607.7|43587.7|43610.2|43590.2|43605.2|43585.2|9
1636380160000|2021-11-08 14:02:40|43607.2|43587.2|43613.3|43593.3|43615.8|43595.8|43600.2|43580.2|21
1636380170000|2021-11-08 14:02:50|43618.3|43598.3|43622.7|43602.7|43625.2|43605.2|43617.7|43597.7|17
1636380180000|2021-11-08 14:03:00|43625.2|43605.2|43613.3|43593.3|43625.2|43605.2|43613.3|43593.3|15
1636380190000|2021-11-08 14:03:10|43615.2|43595.2|43615.2|43595.2|43620.2|43600.2|43612.7|43592.7|15
1636380200000|2021-11-08 14:03:20|43612.7|43592.7|43607.7|43587.7|43617.2|43597.2|43607.7|43587.7|6
1636380210000|2021-11-08 14:03:30|43608.3|43588.3|43600.2|43580.2|43612.7|43592.7|43600.2|43580.2|4
1636380220000|2021-11-08 14:03:40|43600.8|43580.8|43593.8|43573.8|43602.2|43582.2|43590.8|43570.8|39
1636380230000|2021-11-08 14:03:50|43596.9|43576.9|43593.8|43573.8|43603.3|43583.3|43593.8|43573.8|6
1636380240000|2021-11-08 14:04:00|43593.3|43573.3|43598.8|43578.8|43598.8|43578.8|43591.3|43571.3|12
1636380250000|2021-11-08 14:04:10|43598.3|43578.3|43596.3|43576.3|43598.8|43578.8|43596.3|43576.3|4
1636380260000|2021-11-08 14:04:20|43596.9|43576.9|43611.9|43591.9|43611.9|43591.9|43596.9|43576.9|13
1636380270000|2021-11-08 14:04:30|43613.8|43593.8|43618.8|43598.8|43618.8|43598.8|43613.8|43593.8|6
1636380280000|2021-11-08 14:04:40|43619.4|43599.4|43618.8|43598.8|43619.4|43599.4|43613.8|43593.8|23
1636380290000|2021-11-08 14:04:50|43619.4|43599.4|43623.8|43603.8|43626.3|43606.3|43618.8|43598.8|19
1636380300000|2021-11-08 14:05:00|43621.9|43601.9|43626.9|43606.9|43626.9|43606.9|43621.3|43601.3|21
1636380310000|2021-11-08 14:05:10|43628.8|43608.8|43654.4|43634.4|43656.3|43636.3|43628.8|43608.8|45
1636380320000|2021-11-08 14:05:20|43656.3|43636.3|43653.8|43633.8|43658.8|43638.8|43653.8|43633.8|13
1636380330000|2021-11-08 14:05:30|43654.4|43634.4|43651.3|43631.3|43658.8|43638.8|43651.3|43631.3|23
1636380340000|2021-11-08 14:05:40|43646.3|43626.3|43649.4|43629.4|43651.3|43631.3|43646.3|43626.3|4
1636380350000|2021-11-08 14:05:50|43651.3|43631.3|43651.3|43631.3|43661.3|43641.3|43646.3|43626.3|20
1636380360000|2021-11-08 14:06:00|43653.8|43633.8|43696.3|43676.3|43696.3|43676.3|43653.8|43633.8|41
1636380370000|2021-11-08 14:06:10|43693.8|43673.8|43683.8|43663.8|43693.8|43673.8|43683.8|43663.8|25
1636380380000|2021-11-08 14:06:20|43685.8|43665.8|43693.8|43673.8|43693.8|43673.8|43683.8|43663.8|15
1636380390000|2021-11-08 14:06:30|43696.9|43676.9|43708.8|43688.8|43708.8|43688.8|43696.9|43676.9|46
1636380400000|2021-11-08 14:06:40|43711.3|43691.3|43733.8|43713.8|43738.8|43718.8|43708.8|43688.8|54
1636380410000|2021-11-08 14:06:50|43738.8|43718.8|43736.3|43716.3|43749.4|43729.4|43736.3|43716.3|43
1636380420000|2021-11-08 14:07:00|43738.8|43718.8|43726.3|43706.3|43741.9|43721.9|43723.8|43703.8|36
1636380430000|2021-11-08 14:07:10|43728.8|43708.8|43738.8|43718.8|43738.8|43718.8|43728.8|43708.8|34
1636380440000|2021-11-08 14:07:20|43740.8|43720.8|43733.8|43713.8|43743.8|43723.8|43733.8|43713.8|24
1636380450000|2021-11-08 14:07:30|43733.3|43713.3|43723.8|43703.8|43733.3|43713.3|43723.8|43703.8|15
1636380460000|2021-11-08 14:07:40|43723.3|43703.3|43728.8|43708.8|43728.8|43708.8|43718.8|43698.8|24
1636380470000|2021-11-08 14:07:50|43731.3|43711.3|43740.8|43720.8|43749.4|43729.4|43731.3|43711.3|45
1636380480000|2021-11-08 14:08:00|43738.8|43718.8|43736.3|43716.3|43743.8|43723.8|43731.3|43711.3|17
1636380490000|2021-11-08 14:08:10|43736.9|43716.9|43728.8|43708.8|43738.8|43718.8|43723.8|43703.8|15
1636380500000|2021-11-08 14:08:20|43728.3|43708.3|43733.8|43713.8|43736.3|43716.3|43726.3|43706.3|13
1636380510000|2021-11-08 14:08:30|43736.3|43716.3|43741.3|43721.3|43746.3|43726.3|43735.8|43715.8|15
1636380520000|2021-11-08 14:08:40|43740.8|43720.8|43741.3|43721.3|43746.3|43726.3|43736.3|43716.3|9
1636380530000|2021-11-08 14:08:50|43746.3|43726.3|43776.3|43756.3|43791.3|43771.3|43743.8|43723.8|33
1636380540000|2021-11-08 14:09:00|43778.8|43758.8|43773.8|43753.8|43783.8|43763.8|43773.8|43753.8|26
1636380550000|2021-11-08 14:09:10|43763.8|43743.8|43771.3|43751.3|43771.3|43751.3|43763.8|43743.8|28
1636380560000|2021-11-08 14:09:20|43773.8|43753.8|43773.3|43753.3|43778.8|43758.8|43771.3|43751.3|16
1636380570000|2021-11-08 14:09:30|43771.3|43751.3|43763.8|43743.8|43771.3|43751.3|43761.3|43741.3|15
1636380580000|2021-11-08 14:09:40|43763.3|43743.3|43759.4|43739.4|43763.8|43743.8|43758.8|43738.8|35
1636380590000|2021-11-08 14:09:50|43758.8|43738.8|43767.4|43747.4|43767.4|43747.4|43756.3|43736.3|17
1636380600000|2021-11-08 14:10:00|43778.8|43758.8|43808.8|43788.8|43816.3|43796.3|43778.8|43758.8|43
1636380610000|2021-11-08 14:10:10|43806.3|43786.3|43786.3|43766.3|43808.8|43788.8|43786.3|43766.3|32
1636380620000|2021-11-08 14:10:20|43783.8|43763.8|43776.3|43756.3|43788.8|43768.8|43773.8|43753.8|47
1636380630000|2021-11-08 14:10:30|43771.3|43751.3|43756.3|43736.3|43778.8|43758.8|43753.8|43733.8|32
1636380640000|2021-11-08 14:10:40|43758.8|43738.8|43738.8|43718.8|43758.8|43738.8|43738.8|43718.8|27
1636380650000|2021-11-08 14:10:50|43738.3|43718.3|43736.3|43716.3|43743.8|43723.8|43736.3|43716.3|12
1636380660000|2021-11-08 14:11:00|43738.8|43718.8|43778.8|43758.8|43779.4|43759.4|43738.8|43718.8|23
1636380670000|2021-11-08 14:11:10|43781.9|43761.9|43783.8|43763.8|43788.8|43768.8|43781.3|43761.3|24
1636380680000|2021-11-08 14:11:20|43778.8|43758.8|43771.3|43751.3|43778.8|43758.8|43756.3|43736.3|16
1636380690000|2021-11-08 14:11:30|43774.4|43754.4|43771.3|43751.3|43776.3|43756.3|43766.3|43746.3|10
1636380700000|2021-11-08 14:11:40|43768.8|43748.8|43778.8|43758.8|43778.8|43758.8|43766.3|43746.3|15
1636380710000|2021-11-08 14:11:50|43781.3|43761.3|43804.4|43784.4|43804.4|43784.4|43778.8|43758.8|38
1636380720000|2021-11-08 14:12:00|43803.8|43783.8|43814.9|43794.9|43814.9|43794.9|43799.9|43779.9|40
1636380730000|2021-11-08 14:12:10|43817.4|43797.4|43823.8|43803.8|43838.8|43818.8|43817.4|43797.4|93
1636380740000|2021-11-08 14:12:20|43821.9|43801.9|43824.4|43804.4|43824.9|43804.9|43819.9|43799.9|38
1636380750000|2021-11-08 14:12:30|43821.9|43801.9|43809.9|43789.9|43829.4|43809.4|43809.9|43789.9|21
1636380760000|2021-11-08 14:12:40|43809.4|43789.4|43812.4|43792.4|43812.4|43792.4|43789.9|43769.9|26
1636380770000|2021-11-08 14:12:50|43810.5|43790.5|43804.9|43784.9|43812.4|43792.4|43804.9|43784.9|26
1636380780000|2021-11-08 14:13:00|43804.4|43784.4|43784.4|43764.4|43804.9|43784.9|43784.4|43764.4|33
1636380790000|2021-11-08 14:13:10|43782.4|43762.4|43787.4|43767.4|43789.4|43769.4|43779.9|43759.9|12
1636380800000|2021-11-08 14:13:20|43786.9|43766.9|43780.5|43760.5|43789.4|43769.4|43777.4|43757.4|17
1636380810000|2021-11-08 14:13:30|43779.9|43759.9|43775.5|43755.5|43779.9|43759.9|43772.4|43752.4|17
1636380820000|2021-11-08 14:13:40|43778|43758|43775.5|43755.5|43778|43758|43774.9|43754.9|13
1636380830000|2021-11-08 14:13:50|43774.9|43754.9|43757.4|43737.4|43775.5|43755.5|43757.4|43737.4|18
1636380840000|2021-11-08 14:14:00|43759.4|43739.4|43772.4|43752.4|43773|43753|43759.4|43739.4|6
1636380850000|2021-11-08 14:14:10|43767.4|43747.4|43774.9|43754.9|43774.9|43754.9|43767.4|43747.4|12
1636380860000|2021-11-08 14:14:20|43761.9|43741.9|43767.4|43747.4|43770.5|43750.5|43761.9|43741.9|10
1636380870000|2021-11-08 14:14:30|43768.5|43748.5|43767.4|43747.4|43770.5|43750.5|43764.9|43744.9|6
1636380880000|2021-11-08 14:14:40|43769.9|43749.9|43770.5|43750.5|43770.5|43750.5|43769.9|43749.9|6
1636380890000|2021-11-08 14:14:50|43773|43753|43762.4|43742.4|43773|43753|43762.4|43742.4|29
1636380900000|2021-11-08 14:15:00|43764.9|43744.9|43754.9|43734.9|43769.9|43749.9|43754.9|43734.9|33
1636380910000|2021-11-08 14:15:10|43753.8|43733.8|43753|43733|43754.4|43734.4|43746|43726|24
1636380920000|2021-11-08 14:15:20|43754.9|43734.9|43750.5|43730.5|43754.9|43734.9|43749.9|43729.9|25
1636380930000|2021-11-08 14:15:30|43748|43728|43749.9|43729.9|43752.4|43732.4|43743.5|43723.5|9
1636380940000|2021-11-08 14:15:40|43747.4|43727.4|43751.6|43731.6|43751.6|43731.6|43745.5|43725.5|14
1636380950000|2021-11-08 14:15:50|43751|43731|43749.9|43729.9|43755.5|43735.5|43749.9|43729.9|20
1636380960000|2021-11-08 14:16:00|43745.5|43725.5|43745.5|43725.5|43745.5|43725.5|43742.4|43722.4|10
1636380970000|2021-11-08 14:16:10|43747.4|43727.4|43744.9|43724.9|43749.9|43729.9|43744.9|43724.9|5
1636380980000|2021-11-08 14:16:20|43742.4|43722.4|43725.5|43705.5|43742.4|43722.4|43725.5|43705.5|12
1636380990000|2021-11-08 14:16:30|43724.9|43704.9|43734.9|43714.9|43734.9|43714.9|43724.9|43704.9|16
1636381000000|2021-11-08 14:16:40|43739.9|43719.9|43739.4|43719.4|43749.9|43729.9|43739.4|43719.4|13
1636381010000|2021-11-08 14:16:50|43737.4|43717.4|43739.9|43719.9|43739.9|43719.9|43734.9|43714.9|10
1636381020000|2021-11-08 14:17:00|43740.5|43720.5|43763|43743|43766|43746|43740.5|43720.5|27
1636381030000|2021-11-08 14:17:10|43763.5|43743.5|43747.4|43727.4|43764.9|43744.9|43742.4|43722.4|12
1636381040000|2021-11-08 14:17:20|43749.9|43729.9|43761|43741|43761|43741|43749.9|43729.9|9
1636381050000|2021-11-08 14:17:30|43760.5|43740.5|43754.9|43734.9|43761|43741|43754.9|43734.9|9
1636381060000|2021-11-08 14:17:40|43757.4|43737.4|43757.4|43737.4|43757.4|43737.4|43757.4|43737.4|8
1636381070000|2021-11-08 14:17:50|43759.9|43739.9|43751.9|43731.9|43759.9|43739.9|43751.9|43731.9|29
1636381080000|2021-11-08 14:18:00|43746.9|43726.9|43733.8|43713.8|43746.9|43726.9|43733.8|43713.8|33
1636381090000|2021-11-08 14:18:10|43736.9|43716.9|43747.7|43727.7|43753.8|43733.8|43736.9|43716.9|31
1636381100000|2021-11-08 14:18:20|43741.3|43721.3|43738|43718|43741.3|43721.3|43733.8|43713.8|25
1636381110000|2021-11-08 14:18:30|43743|43723|43740.5|43720.5|43744.4|43724.4|43740.5|43720.5|5
1636381120000|2021-11-08 14:18:40|43743|43723|43745.5|43725.5|43745.5|43725.5|43740.5|43720.5|5
1636381130000|2021-11-08 14:18:50|43744.9|43724.9|43737.4|43717.4|43749.4|43729.4|43737.4|43717.4|12
1636381140000|2021-11-08 14:19:00|43739.9|43719.9|43739.9|43719.9|43744.4|43724.4|43736.9|43716.9|9
1636381150000|2021-11-08 14:19:10|43731.9|43711.9|43744.4|43724.4|43744.9|43724.9|43727.4|43707.4|13
1636381160000|2021-11-08 14:19:20|43742.4|43722.4|43747.4|43727.4|43747.4|43727.4|43737.4|43717.4|38
1636381170000|2021-11-08 14:19:30|43745.5|43725.5|43727.4|43707.4|43745.5|43725.5|43725.5|43705.5|14
1636381180000|2021-11-08 14:19:40|43729.9|43709.9|43729.4|43709.4|43732.4|43712.4|43729.4|43709.4|10
1636381190000|2021-11-08 14:19:50|43725.5|43705.5|43720.5|43700.5|43725.5|43705.5|43720.5|43700.5|6
1636381200000|2021-11-08 14:20:00|43724.9|43704.9|43739.9|43719.9|43743|43723|43724.9|43704.9|25
1636381210000|2021-11-08 14:20:10|43740.5|43720.5|43742.4|43722.4|43744.9|43724.9|43740.5|43720.5|20
1636381220000|2021-11-08 14:20:20|43740.5|43720.5|43739.9|43719.9|43743|43723|43739.9|43719.9|3
1636381230000|2021-11-08 14:20:30|43725.5|43705.5|43709.9|43689.9|43725.5|43705.5|43709.9|43689.9|11
1636381240000|2021-11-08 14:20:40|43706.9|43686.9|43702.4|43682.4|43706.9|43686.9|43699.9|43679.9|15
1636381250000|2021-11-08 14:20:50|43701.9|43681.9|43699.9|43679.9|43701.9|43681.9|43694.9|43674.9|24
1636381260000|2021-11-08 14:21:00|43702.4|43682.4|43709.9|43689.9|43709.9|43689.9|43700.5|43680.5|6
1636381270000|2021-11-08 14:21:10|43711.9|43691.9|43700.5|43680.5|43711.9|43691.9|43700.5|43680.5|9
1636381280000|2021-11-08 14:21:20|43699.9|43679.9|43694.9|43674.9|43700.5|43680.5|43694.9|43674.9|10
1636381290000|2021-11-08 14:21:30|43693|43673|43697.4|43677.4|43697.4|43677.4|43692.4|43672.4|4
1636381300000|2021-11-08 14:21:40|43699.9|43679.9|43707.4|43687.4|43707.4|43687.4|43699.9|43679.9|9
1636381310000|2021-11-08 14:21:50|43708|43688|43709.9|43689.9|43710.5|43690.5|43707.4|43687.4|5
1636381320000|2021-11-08 14:22:00|43705.5|43685.5|43706|43686|43706|43686|43695.5|43675.5|22
1636381330000|2021-11-08 14:22:10|43706.6|43686.6|43717.1|43697.1|43717.1|43697.1|43706.6|43686.6|2
1636381340000|2021-11-08 14:22:20|43714.1|43694.1|43717.1|43697.1|43717.1|43697.1|43713.5|43693.5|18
1636381350000|2021-11-08 14:22:30|43716.6|43696.6|43727.4|43707.4|43730.5|43710.5|43716.6|43696.6|14
1636381360000|2021-11-08 14:22:40|43729.4|43709.4|43734.4|43714.4|43734.9|43714.9|43729.4|43709.4|4
1636381370000|2021-11-08 14:22:50|43734.9|43714.9|43727.4|43707.4|43734.9|43714.9|43727.4|43707.4|8
1636381380000|2021-11-08 14:23:00|43729.4|43709.4|43722.4|43702.4|43729.9|43709.9|43722.4|43702.4|9
1636381390000|2021-11-08 14:23:10|43720.5|43700.5|43709.9|43689.9|43720.5|43700.5|43707.4|43687.4|13
1636381400000|2021-11-08 14:23:20|43704.9|43684.9|43694.9|43674.9|43704.9|43684.9|43694.9|43674.9|7
1636381410000|2021-11-08 14:23:30|43697.4|43677.4|43689.9|43669.9|43697.4|43677.4|43689.9|43669.9|4
1636381420000|2021-11-08 14:23:40|43686.9|43666.9|43691.3|43671.3|43691.3|43671.3|43686.9|43666.9|11
1636381430000|2021-11-08 14:23:50|43691.9|43671.9|43694.4|43674.4|43694.4|43674.4|43688.8|43668.8|7
1636381440000|2021-11-08 14:24:00|43696.9|43676.9|43706.3|43686.3|43706.3|43686.3|43696.9|43676.9|6
1636381450000|2021-11-08 14:24:10|43706.9|43686.9|43698.8|43678.8|43708.8|43688.8|43698.8|43678.8|4
1636381460000|2021-11-08 14:24:20|43698.3|43678.3|43703.8|43683.8|43706.3|43686.3|43696.3|43676.3|5
1636381470000|2021-11-08 14:24:30|43706.3|43686.3|43706.3|43686.3|43708.8|43688.8|43703.8|43683.8|4
1636381480000|2021-11-08 14:24:40|43706.9|43686.9|43701.3|43681.3|43708.8|43688.8|43701.3|43681.3|5
1636381490000|2021-11-08 14:24:50|43703.8|43683.8|43705.7|43685.7|43708.2|43688.2|43701.3|43681.3|6
1636381500000|2021-11-08 14:25:00|43706.3|43686.3|43703.8|43683.8|43713.8|43693.8|43703.8|43683.8|20
1636381510000|2021-11-08 14:25:10|43701.3|43681.3|43701.3|43681.3|43704.4|43684.4|43701.3|43681.3|14
1636381520000|2021-11-08 14:25:20|43698.8|43678.8|43686.3|43666.3|43698.8|43678.8|43683.2|43663.2|17
1636381530000|2021-11-08 14:25:30|43688.8|43668.8|43693.2|43673.2|43693.2|43673.2|43686.3|43666.3|3
1636381540000|2021-11-08 14:25:40|43686.9|43666.9|43696.3|43676.3|43696.3|43676.3|43686.9|43666.9|5
1636381550000|2021-11-08 14:25:50|43695.7|43675.7|43683.2|43663.2|43696.3|43676.3|43683.2|43663.2|12
1636381560000|2021-11-08 14:26:00|43682.7|43662.7|43681.3|43661.3|43684.4|43664.4|43681.3|43661.3|11
1636381570000|2021-11-08 14:26:10|43683.8|43663.8|43678.8|43658.8|43683.8|43663.8|43678.8|43658.8|15
1636381580000|2021-11-08 14:26:20|43673.8|43653.8|43658.8|43638.8|43673.8|43653.8|43658.8|43638.8|9
1636381590000|2021-11-08 14:26:30|43656.9|43636.9|43661.3|43641.3|43661.3|43641.3|43656.9|43636.9|13
1636381600000|2021-11-08 14:26:40|43664.4|43644.4|43668.8|43648.8|43668.8|43648.8|43663.8|43643.8|12
1636381610000|2021-11-08 14:26:50|43672.7|43652.7|43681.3|43661.3|43683.8|43663.8|43672.7|43652.7|28
1636381620000|2021-11-08 14:27:00|43683.8|43663.8|43691.3|43671.3|43691.3|43671.3|43678.8|43658.8|17
1636381630000|2021-11-08 14:27:10|43691.9|43671.9|43696.3|43676.3|43696.3|43676.3|43691.3|43671.3|9
1636381640000|2021-11-08 14:27:20|43695.7|43675.7|43679.4|43659.4|43695.7|43675.7|43678.8|43658.8|11
1636381650000|2021-11-08 14:27:30|43681.9|43661.9|43681.9|43661.9|43681.9|43661.9|43679.4|43659.4|16
1636381660000|2021-11-08 14:27:40|43679.4|43659.4|43679.4|43659.4|43679.4|43659.4|43679.4|43659.4|1
1636381670000|2021-11-08 14:27:50|43678.8|43658.8|43679.4|43659.4|43683.8|43663.8|43678.8|43658.8|8
1636381680000|2021-11-08 14:28:00|43678.8|43658.8|43683.8|43663.8|43683.8|43663.8|43678.8|43658.8|9
1636381690000|2021-11-08 14:28:10|43681.3|43661.3|43679.4|43659.4|43683.8|43663.8|43679.4|43659.4|7
1636381700000|2021-11-08 14:28:20|43673.8|43653.8|43661.3|43641.3|43673.8|43653.8|43661.3|43641.3|10
1636381710000|2021-11-08 14:28:30|43660.7|43640.7|43668.2|43648.2|43668.2|43648.2|43660.7|43640.7|8
1636381720000|2021-11-08 14:28:40|43668.8|43648.8|43676.3|43656.3|43676.3|43656.3|43668.8|43648.8|13
1636381730000|2021-11-08 14:28:50|43675.7|43655.7|43673.8|43653.8|43675.7|43655.7|43673.8|43653.8|6
1636381740000|2021-11-08 14:29:00|43678.8|43658.8|43696.9|43676.9|43696.9|43676.9|43678.8|43658.8|8
1636381750000|2021-11-08 14:29:10|43698.8|43678.8|43708.2|43688.2|43708.8|43688.8|43698.8|43678.8|13
1636381760000|2021-11-08 14:29:20|43704.4|43684.4|43705.7|43685.7|43705.7|43685.7|43703.8|43683.8|2
1636381770000|2021-11-08 14:29:30|43703.8|43683.8|43711.3|43691.3|43711.3|43691.3|43703.8|43683.8|12
1636381780000|2021-11-08 14:29:40|43710.7|43690.7|43707.7|43687.7|43711.3|43691.3|43707.7|43687.7|7
1636381790000|2021-11-08 14:29:50|43707.1|43687.1|43691.3|43671.3|43707.1|43687.1|43691.3|43671.3|8
1636381800000|2021-11-08 14:30:00|43692.4|43672.4|43710.7|43690.7|43721.3|43701.3|43689.9|43669.9|31
1636381810000|2021-11-08 14:30:10|43708.2|43688.2|43706.3|43686.3|43708.8|43688.8|43704.4|43684.4|1
1636381820000|2021-11-08 14:30:20|43704.4|43684.4|43696.9|43676.9|43706.3|43686.3|43688.8|43668.8|15
1636381830000|2021-11-08 14:30:30|43698|43678|43696.3|43676.3|43699.9|43679.9|43696.3|43676.3|12
1636381840000|2021-11-08 14:30:40|43693.8|43673.8|43696.3|43676.3|43696.3|43676.3|43689.4|43669.4|15
1636381850000|2021-11-08 14:30:50|43694.4|43674.4|43706.3|43686.3|43706.3|43686.3|43694.4|43674.4|14
1636381860000|2021-11-08 14:31:00|43708.2|43688.2|43714.4|43694.4|43714.4|43694.4|43704.4|43684.4|15
1636381870000|2021-11-08 14:31:10|43716.9|43696.9|43716.3|43696.3|43728.8|43708.8|43716.3|43696.3|24
1636381880000|2021-11-08 14:31:20|43714.4|43694.4|43711.3|43691.3|43716.3|43696.3|43711.3|43691.3|3
1636381890000|2021-11-08 14:31:30|43713.8|43693.8|43703.8|43683.8|43713.8|43693.8|43703.8|43683.8|8
1636381900000|2021-11-08 14:31:40|43706.3|43686.3|43708.2|43688.2|43708.8|43688.8|43703.8|43683.8|13
1636381910000|2021-11-08 14:31:50|43706.3|43686.3|43703.2|43683.2|43708.8|43688.8|43703.2|43683.2|6
1636381920000|2021-11-08 14:32:00|43702.7|43682.7|43698.8|43678.8|43702.7|43682.7|43696.3|43676.3|24
1636381930000|2021-11-08 14:32:10|43696.8|43676.8|43696.8|43676.8|43699.3|43679.3|43696.3|43676.3|13
1636381940000|2021-11-08 14:32:20|43693.8|43673.8|43681.3|43661.3|43693.8|43673.8|43678.2|43658.2|21
1636381950000|2021-11-08 14:32:30|43680.7|43660.7|43681.3|43661.3|43681.3|43661.3|43678.2|43658.2|10
1636381960000|2021-11-08 14:32:40|43691.3|43671.3|43691.3|43671.3|43691.3|43671.3|43691.3|43671.3|10
1636381970000|2021-11-08 14:32:50|43688.8|43668.8|43691.3|43671.3|43691.3|43671.3|43686.3|43666.3|6
1636381980000|2021-11-08 14:33:00|43691.8|43671.8|43714.3|43694.3|43714.3|43694.3|43691.8|43671.8|19
1636381990000|2021-11-08 14:33:10|43716.3|43696.3|43721.3|43701.3|43723.8|43703.8|43716.3|43696.3|31
1636382000000|2021-11-08 14:33:20|43719.3|43699.3|43722.4|43702.4|43722.4|43702.4|43717.4|43697.4|15
1636382010000|2021-11-08 14:33:30|43719.9|43699.9|43724.3|43704.3|43724.9|43704.9|43719.9|43699.9|6
1636382020000|2021-11-08 14:33:40|43723.8|43703.8|43724.3|43704.3|43724.9|43704.9|43721.8|43701.8|13
1636382030000|2021-11-08 14:33:50|43723.8|43703.8|43716.3|43696.3|43723.8|43703.8|43716.3|43696.3|4
1636382040000|2021-11-08 14:34:00|43711.3|43691.3|43698.8|43678.8|43711.3|43691.3|43693.8|43673.8|19
1636382050000|2021-11-08 14:34:10|43696.8|43676.8|43683.8|43663.8|43696.8|43676.8|43683.8|43663.8|5
1636382060000|2021-11-08 14:34:20|43679.3|43659.3|43678.8|43658.8|43679.3|43659.3|43671.3|43651.3|16
1636382070000|2021-11-08 14:34:30|43676.3|43656.3|43661.3|43641.3|43676.3|43656.3|43661.3|43641.3|18
1636382080000|2021-11-08 14:34:40|43659.3|43639.3|43663.8|43643.8|43664.3|43644.3|43659.3|43639.3|8
1636382090000|2021-11-08 14:34:50|43661.3|43641.3|43661.3|43641.3|43661.3|43641.3|43653.8|43633.8|14
1636382100000|2021-11-08 14:35:00|43666.3|43646.3|43686.3|43666.3|43686.3|43666.3|43666.3|43646.3|15
1636382110000|2021-11-08 14:35:10|43686.8|43666.8|43686.8|43666.8|43686.8|43666.8|43686.8|43666.8|6
1636382120000|2021-11-08 14:35:20|43685.7|43665.7|43686.8|43666.8|43687.4|43667.4|43683.8|43663.8|7
1636382130000|2021-11-08 14:35:30|43686.3|43666.3|43691.3|43671.3|43691.3|43671.3|43683.8|43663.8|9
1636382140000|2021-11-08 14:35:40|43691.8|43671.8|43691.3|43671.3|43693.8|43673.8|43691.3|43671.3|6
1636382150000|2021-11-08 14:35:50|43686.3|43666.3|43684.3|43664.3|43686.3|43666.3|43683.8|43663.8|2
1636382160000|2021-11-08 14:36:00|43683.8|43663.8|43669.3|43649.3|43683.8|43663.8|43666.3|43646.3|10
1636382170000|2021-11-08 14:36:10|43671.8|43651.8|43679.3|43659.3|43679.3|43659.3|43668.8|43648.8|19
1636382180000|2021-11-08 14:36:20|43683.2|43663.2|43676.3|43656.3|43683.2|43663.2|43676.3|43656.3|3
1636382190000|2021-11-08 14:36:30|43676.8|43656.8|43673.8|43653.8|43676.8|43656.8|43671.3|43651.3|3
1636382200000|2021-11-08 14:36:40|43676.3|43656.3|43678.2|43658.2|43678.2|43658.2|43676.3|43656.3|5
1636382210000|2021-11-08 14:36:50|43676.3|43656.3|43683.8|43663.8|43683.8|43663.8|43676.3|43656.3|7
1636382220000|2021-11-08 14:37:00|43685.7|43665.7|43684.3|43664.3|43688.8|43668.8|43683.2|43663.2|7
1636382230000|2021-11-08 14:37:10|43683.8|43663.8|43699.9|43679.9|43699.9|43679.9|43683.8|43663.8|18
1636382240000|2021-11-08 14:37:20|43700.5|43680.5|43708.8|43688.8|43713.8|43693.8|43700.5|43680.5|18
1636382250000|2021-11-08 14:37:30|43706.3|43686.3|43703.8|43683.8|43706.3|43686.3|43703.8|43683.8|7
1636382260000|2021-11-08 14:37:40|43698.8|43678.8|43698.8|43678.8|43701.3|43681.3|43698.8|43678.8|7
1636382270000|2021-11-08 14:37:50|||||||||4
1636382280000|2021-11-08 14:38:00|43696.3|43676.3|43696.3|43676.3|43698.8|43678.8|43696.3|43676.3|5
1636382290000|2021-11-08 14:38:10|43694.3|43674.3|43701.3|43681.3|43701.3|43681.3|43693.8|43673.8|13
1636382300000|2021-11-08 14:38:20|43698.8|43678.8|43696.3|43676.3|43699.3|43679.3|43696.3|43676.3|6
1636382310000|2021-11-08 14:38:30|43699.3|43679.3|43706.3|43686.3|43706.3|43686.3|43699.3|43679.3|4
1636382320000|2021-11-08 14:38:40|43706.8|43686.8|43706.3|43686.3|43706.8|43686.8|43706.3|43686.3|6
1636382330000|2021-11-08 14:38:50|43704.3|43684.3|43694.3|43674.3|43704.3|43684.3|43694.3|43674.3|6
1636382340000|2021-11-08 14:39:00|43693.8|43673.8|43706.3|43686.3|43706.3|43686.3|43692.4|43672.4|18
1636382350000|2021-11-08 14:39:10|43703.8|43683.8|43696.3|43676.3|43703.8|43683.8|43688.8|43668.8|10
1636382360000|2021-11-08 14:39:20|43696.8|43676.8|43704.3|43684.3|43706.3|43686.3|43696.8|43676.8|6
1636382370000|2021-11-08 14:39:30|43705.7|43685.7|43694.3|43674.3|43705.7|43685.7|43694.3|43674.3|7
1636382380000|2021-11-08 14:39:40|43691.3|43671.3|43678.8|43658.8|43691.3|43671.3|43678.8|43658.8|7
1636382390000|2021-11-08 14:39:50|43676.3|43656.3|43671.3|43651.3|43678.8|43658.8|43671.3|43651.3|13
1636382400000|2021-11-08 14:40:00|43673.2|43653.2|43673.8|43653.8|43673.8|43653.8|43669.3|43649.3|10
1636382410000|2021-11-08 14:40:10|43671.8|43651.8|43684.3|43664.3|43684.3|43664.3|43671.8|43651.8|17
1636382420000|2021-11-08 14:40:20|43684.9|43664.9|43689.3|43669.3|43691.3|43671.3|43684.3|43664.3|4
1636382430000|2021-11-08 14:40:30|43691.8|43671.8|43690.4|43670.4|43692.4|43672.4|43689.3|43669.3|2
1636382440000|2021-11-08 14:40:40|||||||||1
1636382450000|2021-11-08 14:40:50|||||||||2
1636382460000|2021-11-08 14:41:00|||||||||1
1636382470000|2021-11-08 14:41:10|||||||||1
1636382480000|2021-11-08 14:41:20|43699.9|43679.9|43712.4|43692.4|43712.4|43692.4|43699.9|43679.9|12
1636382490000|2021-11-08 14:41:30|43709.9|43689.9|43719.9|43699.9|43719.9|43699.9|43709.9|43689.9|13
1636382500000|2021-11-08 14:41:40|43721.8|43701.8|43737.9|43717.9|43737.9|43717.9|43721.8|43701.8|22
1636382510000|2021-11-08 14:41:50|43738.5|43718.5|43745.4|43725.4|43749.9|43729.9|43737.9|43717.9|18
1636382520000|2021-11-08 14:42:00|43744.9|43724.9|43749.3|43729.3|43749.3|43729.3|43744.9|43724.9|9
1636382530000|2021-11-08 14:42:10|43747.4|43727.4|43749.3|43729.3|43749.9|43729.9|43746.8|43726.8|7
1636382540000|2021-11-08 14:42:20|43749.9|43729.9|43769.3|43749.3|43769.3|43749.3|43749.3|43729.3|18
1636382550000|2021-11-08 14:42:30|43768.8|43748.8|43764.9|43744.9|43769.9|43749.9|43764.9|43744.9|8
1636382560000|2021-11-08 14:42:40|43762.4|43742.4|43762.9|43742.9|43764.3|43744.3|43762.4|43742.4|16
1636382570000|2021-11-08 14:42:50|43765.4|43745.4|43767.4|43747.4|43767.4|43747.4|43764.9|43744.9|7
1636382580000|2021-11-08 14:43:00|43764.9|43744.9|43759.9|43739.9|43764.9|43744.9|43759.9|43739.9|10
1636382590000|2021-11-08 14:43:10|43759.3|43739.3|43759.3|43739.3|43762.4|43742.4|43759.3|43739.3|7
1636382600000|2021-11-08 14:43:20|43758.8|43738.8|43756.8|43736.8|43758.8|43738.8|43756.8|43736.8|7
1636382610000|2021-11-08 14:43:30|43757.4|43737.4|43762.4|43742.4|43764.9|43744.9|43757.4|43737.4|8
1636382620000|2021-11-08 14:43:40|43762.9|43742.9|43762.4|43742.4|43762.9|43742.9|43762.4|43742.4|1
1636382630000|2021-11-08 14:43:50|43762.9|43742.9|43769.9|43749.9|43769.9|43749.9|43762.9|43742.9|8
1636382640000|2021-11-08 14:44:00|43767.4|43747.4|43774.9|43754.9|43779.9|43759.9|43767.4|43747.4|11
1636382650000|2021-11-08 14:44:10|43774.3|43754.3|43762.9|43742.9|43774.3|43754.3|43762.9|43742.9|13
1636382660000|2021-11-08 14:44:20|43760.4|43740.4|43759.9|43739.9|43762.9|43742.9|43759.9|43739.9|7
1636382670000|2021-11-08 14:44:30|43759.3|43739.3|43754.9|43734.9|43759.9|43739.9|43752.4|43732.4|7
1636382680000|2021-11-08 14:44:40|43752.4|43732.4|43752.4|43732.4|43752.4|43732.4|43752.4|43732.4|9
1636382690000|2021-11-08 14:44:50|43754.9|43734.9|43744.3|43724.3|43754.9|43734.9|43744.3|43724.3|10
1636382700000|2021-11-08 14:45:00|43746.8|43726.8|43714.9|43694.9|43746.8|43726.8|43714.3|43694.3|21
1636382710000|2021-11-08 14:45:10|43716.8|43696.8|43717.4|43697.4|43719.9|43699.9|43711.8|43691.8|16
1636382720000|2021-11-08 14:45:20|43719.9|43699.9|43714.9|43694.9|43719.9|43699.9|43714.3|43694.3|23
1636382730000|2021-11-08 14:45:30|43714.3|43694.3|43707.9|43687.9|43714.3|43694.3|43707.9|43687.9|16
1636382740000|2021-11-08 14:45:40|43707.4|43687.4|43704.9|43684.9|43707.4|43687.4|43704.9|43684.9|2
1636382750000|2021-11-08 14:45:50|43702.4|43682.4|43702.4|43682.4|43702.4|43682.4|43700.4|43680.4|13
1636382760000|2021-11-08 14:46:00|43704.9|43684.9|43681.3|43661.3|43705.4|43685.4|43681.3|43661.3|35
1636382770000|2021-11-08 14:46:10|43679.3|43659.3|43692.9|43672.9|43692.9|43672.9|43679.3|43659.3|24
1636382780000|2021-11-08 14:46:20|43692.4|43672.4|43692.4|43672.4|43692.4|43672.4|43687.4|43667.4|13
1636382790000|2021-11-08 14:46:30|43691.8|43671.8|43688.8|43668.8|43691.8|43671.8|43688.8|43668.8|79
1636382800000|2021-11-08 14:46:40|43689.3|43669.3|43696.8|43676.8|43696.8|43676.8|43689.3|43669.3|10
1636382810000|2021-11-08 14:46:50|43696.3|43676.3|43696.3|43676.3|43696.8|43676.8|43693.8|43673.8|8
1636382820000|2021-11-08 14:47:00|43693.8|43673.8|43693.8|43673.8|43693.8|43673.8|43693.8|43673.8|3
1636382830000|2021-11-08 14:47:10|43694.3|43674.3|43696.3|43676.3|43696.3|43676.3|43693.8|43673.8|8
1636382840000|2021-11-08 14:47:20|43694.3|43674.3|43690.7|43670.7|43694.3|43674.3|43690.7|43670.7|7
1636382850000|2021-11-08 14:47:30|43690.2|43670.2|43693.8|43673.8|43693.8|43673.8|43687.7|43667.7|21
1636382860000|2021-11-08 14:47:40|43693.2|43673.2|43685.7|43665.7|43693.2|43673.2|43681.3|43661.3|106
1636382870000|2021-11-08 14:47:50|43683.8|43663.8|43687.1|43667.1|43690.2|43670.2|43683.2|43663.2|118
1636382880000|2021-11-08 14:48:00|43687.7|43667.7|43692.7|43672.7|43692.7|43672.7|43685.2|43665.2|10
1636382890000|2021-11-08 14:48:10|43696.3|43676.3|43696.3|43676.3|43696.3|43676.3|43696.3|43676.3|3
1636382900000|2021-11-08 14:48:20|43695.7|43675.7|43690.2|43670.2|43697.7|43677.7|43690.2|43670.2|21
1636382910000|2021-11-08 14:48:30|43690.7|43670.7|43688.2|43668.2|43690.7|43670.7|43688.2|43668.2|2
1636382920000|2021-11-08 14:48:40|43690.7|43670.7|43725.2|43705.2|43725.2|43705.2|43688.2|43668.2|10
1636382930000|2021-11-08 14:48:50|43727.7|43707.7|43715.2|43695.2|43727.7|43707.7|43715.2|43695.2|15
1636382940000|2021-11-08 14:49:00|43715.7|43695.7|43720.7|43700.7|43722.7|43702.7|43715.7|43695.7|11
1636382950000|2021-11-08 14:49:10|43722.7|43702.7|43722.7|43702.7|43727.7|43707.7|43722.7|43702.7|7
1636382960000|2021-11-08 14:49:20|43724.6|43704.6|43720.2|43700.2|43724.6|43704.6|43720.2|43700.2|12
1636382970000|2021-11-08 14:49:30|43717.7|43697.7|43715.2|43695.2|43722.7|43702.7|43715.2|43695.2|3
1636382980000|2021-11-08 14:49:40|43717.7|43697.7|43715.2|43695.2|43720.2|43700.2|43712.7|43692.7|6
1636382990000|2021-11-08 14:49:50|43717.1|43697.1|43712.7|43692.7|43717.1|43697.1|43711.6|43691.6|4
1636383000000|2021-11-08 14:50:00|43712.1|43692.1|43712.7|43692.7|43712.7|43692.7|43710.2|43690.2|4
1636383010000|2021-11-08 14:50:10|43713.2|43693.2|43732.7|43712.7|43735.2|43715.2|43713.2|43693.2|12
1636383020000|2021-11-08 14:50:20|43734.6|43714.6|43735.2|43715.2|43735.2|43715.2|43732.1|43712.1|4
1636383030000|2021-11-08 14:50:30|43734.6|43714.6|43732.7|43712.7|43734.6|43714.6|43732.7|43712.7|2
1636383040000|2021-11-08 14:50:40|43735.2|43715.2|43735.2|43715.2|43735.2|43715.2|43732.7|43712.7|8
1636383050000|2021-11-08 14:50:50|43737.7|43717.7|43732.7|43712.7|43737.7|43717.7|43732.7|43712.7|4
1636383060000|2021-11-08 14:51:00|43730.2|43710.2|43732.7|43712.7|43732.7|43712.7|43727.7|43707.7|12
1636383070000|2021-11-08 14:51:10|43733.2|43713.2|43715.7|43695.7|43735.2|43715.2|43715.7|43695.7|8
1636383080000|2021-11-08 14:51:20|43713.2|43693.2|43712.7|43692.7|43717.7|43697.7|43707.7|43687.7|5
1636383090000|2021-11-08 14:51:30|43712.1|43692.1|43702.7|43682.7|43712.1|43692.1|43700.2|43680.2|16
1636383100000|2021-11-08 14:51:40|43707.7|43687.7|43700.2|43680.2|43707.7|43687.7|43700.2|43680.2|12
1636383110000|2021-11-08 14:51:50|43699.6|43679.6|43700.2|43680.2|43700.2|43680.2|43694.6|43674.6|9
1636383120000|2021-11-08 14:52:00|43697.7|43677.7|43700.7|43680.7|43703.2|43683.2|43697.7|43677.7|2
1636383130000|2021-11-08 14:52:10|43705.2|43685.2|43705.2|43685.2|43707.7|43687.7|43702.7|43682.7|1
1636383140000|2021-11-08 14:52:20|43707.7|43687.7|43707.7|43687.7|43707.7|43687.7|43707.7|43687.7|7
1636383150000|2021-11-08 14:52:30|43710.2|43690.2|43710.2|43690.2|43712.7|43692.7|43707.7|43687.7|2
1636383160000|2021-11-08 14:52:40|43708.2|43688.2|43704.6|43684.6|43708.2|43688.2|43704.6|43684.6|8
1636383170000|2021-11-08 14:52:50|43704.1|43684.1|43704.1|43684.1|43704.6|43684.6|43704.1|43684.1|15
1636383180000|2021-11-08 14:53:00|43701.6|43681.6|43687.7|43667.7|43701.6|43681.6|43687.7|43667.7|8
1636383190000|2021-11-08 14:53:10|43692.1|43672.1|43694.6|43674.6|43694.6|43674.6|43687.7|43667.7|9
1636383200000|2021-11-08 14:53:20|43695.2|43675.2|43697.7|43677.7|43707.7|43687.7|43695.2|43675.2|8
1636383210000|2021-11-08 14:53:30|43700.2|43680.2|43710.7|43690.7|43710.7|43690.7|43697.7|43677.7|13
1636383220000|2021-11-08 14:53:40|43712.7|43692.7|43705.2|43685.2|43712.7|43692.7|43705.2|43685.2|4
1636383230000|2021-11-08 14:53:50|43702.7|43682.7|43700.2|43680.2|43702.7|43682.7|43697.7|43677.7|5
1636383240000|2021-11-08 14:54:00|43702.7|43682.7|43677.7|43657.7|43702.7|43682.7|43677.7|43657.7|19
1636383250000|2021-11-08 14:54:10|||||||||5
1636383260000|2021-11-08 14:54:20|43678.2|43658.2|43677.7|43657.7|43680.2|43660.2|43675.2|43655.2|4
1636383270000|2021-11-08 14:54:30|43680.2|43660.2|43685.2|43665.2|43685.2|43665.2|43680.2|43660.2|7
1636383280000|2021-11-08 14:54:40|43682.7|43662.7|43682.7|43662.7|43683.2|43663.2|43682.7|43662.7|13
1636383290000|2021-11-08 14:54:50|43685.2|43665.2|43683.2|43663.2|43685.2|43665.2|43682.7|43662.7|2
1636383300000|2021-11-08 14:55:00|43685.7|43665.7|43705.2|43685.2|43705.2|43685.2|43683.2|43663.2|12
1636383310000|2021-11-08 14:55:10|43702.1|43682.1|43700.2|43680.2|43707.7|43687.7|43700.2|43680.2|4
1636383320000|2021-11-08 14:55:20|43700.7|43680.7|43697.7|43677.7|43702.7|43682.7|43697.7|43677.7|9
1636383330000|2021-11-08 14:55:30|43699.6|43679.6|43695.2|43675.2|43700.2|43680.2|43695.2|43675.2|7
1636383340000|2021-11-08 14:55:40|43697.7|43677.7|43697.7|43677.7|43700.2|43680.2|43697.7|43677.7|8
1636383350000|2021-11-08 14:55:50|43697.1|43677.1|43697.7|43677.7|43700.2|43680.2|43690.2|43670.2|6
1636383360000|2021-11-08 14:56:00|43700.2|43680.2|43695.2|43675.2|43700.2|43680.2|43695.2|43675.2|3
1636383370000|2021-11-08 14:56:10|43692.7|43672.7|43697.7|43677.7|43697.7|43677.7|43692.7|43672.7|5
1636383380000|2021-11-08 14:56:20|43695.2|43675.2|43685.2|43665.2|43695.2|43675.2|43685.2|43665.2|12
1636383390000|2021-11-08 14:56:30|43687.7|43667.7|43685.2|43665.2|43687.7|43667.7|43684.6|43664.6|5
1636383400000|2021-11-08 14:56:40|43687.7|43667.7|43682.7|43662.7|43687.7|43667.7|43682.7|43662.7|14
1636383410000|2021-11-08 14:56:50|43680.2|43660.2|43685.7|43665.7|43685.7|43665.7|43680.2|43660.2|16
1636383420000|2021-11-08 14:57:00|43687.7|43667.7|43697.7|43677.7|43697.7|43677.7|43687.7|43667.7|10
1636383430000|2021-11-08 14:57:10|43700.2|43680.2|43700.2|43680.2|43700.2|43680.2|43697.7|43677.7|7
1636383440000|2021-11-08 14:57:20|43697.7|43677.7|43685.2|43665.2|43697.7|43677.7|43685.2|43665.2|6
1636383450000|2021-11-08 14:57:30|43682.7|43662.7|43662.7|43642.7|43682.7|43662.7|43660.2|43640.2|18
1636383460000|2021-11-08 14:57:40|43662.1|43642.1|43654.6|43634.6|43662.1|43642.1|43653.5|43633.5|25
1636383470000|2021-11-08 14:57:50|43652.1|43632.1|43662.7|43642.7|43662.7|43642.7|43645.2|43625.2|31
1636383480000|2021-11-08 14:58:00|43657.1|43637.1|43657.7|43637.7|43657.7|43637.7|43657.1|43637.1|11
1636383490000|2021-11-08 14:58:10|43658.2|43638.2|43657.7|43637.7|43658.2|43638.2|43657.7|43637.7|5
1636383500000|2021-11-08 14:58:20|43659.6|43639.6|43657.7|43637.7|43662.7|43642.7|43657.7|43637.7|6
1636383510000|2021-11-08 14:58:30|43660.2|43640.2|43657.7|43637.7|43662.7|43642.7|43657.7|43637.7|10
1636383520000|2021-11-08 14:58:40|43662.1|43642.1|43662.7|43642.7|43662.7|43642.7|43662.1|43642.1|8
1636383530000|2021-11-08 14:58:50|43663.2|43643.2|43672.1|43652.1|43672.1|43652.1|43663.2|43643.2|4
1636383540000|2021-11-08 14:59:00|43674.1|43654.1|43667.1|43647.1|43677.1|43657.1|43667.1|43647.1|13
1636383550000|2021-11-08 14:59:10|43667.7|43647.7|43675.2|43655.2|43677.7|43657.7|43667.7|43647.7|21
1636383560000|2021-11-08 14:59:20|43674.1|43654.1|43672.1|43652.1|43674.1|43654.1|43672.1|43652.1|4
1636383570000|2021-11-08 14:59:30|43675.2|43655.2|43680.7|43660.7|43680.7|43660.7|43673.2|43653.2|5
1636383580000|2021-11-08 14:59:40|43677.7|43657.7|43680.2|43660.2|43680.2|43660.2|43677.7|43657.7|5
1636383590000|2021-11-08 14:59:50|43689.6|43669.6|43687.1|43667.1|43689.6|43669.6|43687.1|43667.1|4
1636383600000|2021-11-08 15:00:00|43687.7|43667.7|43672.7|43652.7|43692.1|43672.1|43670.2|43650.2|8
1636383610000|2021-11-08 15:00:10|43672.1|43652.1|43670.2|43650.2|43672.7|43652.7|43670.2|43650.2|5
1636383620000|2021-11-08 15:00:20|43672.1|43652.1|43671.5|43651.5|43672.7|43652.7|43670.2|43650.2|8
1636383630000|2021-11-08 15:00:30|43672.1|43652.1|43673.2|43653.2|43673.2|43653.2|43668.2|43648.2|10
1636383640000|2021-11-08 15:00:40|43675.7|43655.7|43675.2|43655.2|43680.2|43660.2|43675.2|43655.2|5
1636383650000|2021-11-08 15:00:50|43677.7|43657.7|43669.6|43649.6|43677.7|43657.7|43669.6|43649.6|6
1636383660000|2021-11-08 15:01:00|43667.7|43647.7|43667.1|43647.1|43667.7|43647.7|43665.2|43645.2|10
1636383670000|2021-11-08 15:01:10|43670.2|43650.2|43669.6|43649.6|43670.2|43650.2|43669.6|43649.6|13
1636383680000|2021-11-08 15:01:20|||||||||2
1636383700000|2021-11-08 15:01:40|43662.1|43642.1|43672.7|43652.7|43674.6|43654.6|43662.1|43642.1|22
1636383710000|2021-11-08 15:01:50|43677.7|43657.7|43684.6|43664.6|43684.6|43664.6|43677.7|43657.7|10
1636383720000|2021-11-08 15:02:00|43685.2|43665.2|43697.7|43677.7|43697.7|43677.7|43685.2|43665.2|10
1636383730000|2021-11-08 15:02:10|43698.2|43678.2|43692.1|43672.1|43700.2|43680.2|43691.5|43671.5|11
1636383740000|2021-11-08 15:02:20|43689.6|43669.6|43683.2|43663.2|43689.6|43669.6|43683.2|43663.2|6
1636383750000|2021-11-08 15:02:30|43687.1|43667.1|43689.6|43669.6|43689.6|43669.6|43687.1|43667.1|2
1636383760000|2021-11-08 15:02:40|43687.7|43667.7|43687.7|43667.7|43689.6|43669.6|43687.7|43667.7|5
1636383770000|2021-11-08 15:02:50|43687.1|43667.1|43675.2|43655.2|43687.1|43667.1|43675.2|43655.2|8
1636383780000|2021-11-08 15:03:00|43670.2|43650.2|43655.2|43635.2|43670.2|43650.2|43655.2|43635.2|16
1636383790000|2021-11-08 15:03:10|43657.1|43637.1|43652.1|43632.1|43660.2|43640.2|43650.2|43630.2|4
1636383800000|2021-11-08 15:03:20|43650.2|43630.2|43647.7|43627.7|43652.7|43632.7|43647.7|43627.7|9
1636383810000|2021-11-08 15:03:30|43652.1|43632.1|43650.2|43630.2|43652.1|43632.1|43647.7|43627.7|5
1636383820000|2021-11-08 15:03:40|43654.6|43634.6|43654.6|43634.6|43657.1|43637.1|43654.6|43634.6|20
1636383830000|2021-11-08 15:03:50|43654|43634|43654.6|43634.6|43654.6|43634.6|43654|43634|2
1636383840000|2021-11-08 15:04:00|43656.5|43636.5|43657.7|43637.7|43657.7|43637.7|43656.5|43636.5|6
1636383850000|2021-11-08 15:04:10|43660.2|43640.2|43657.7|43637.7|43660.2|43640.2|43655.2|43635.2|6
1636383860000|2021-11-08 15:04:20|43655.2|43635.2|43657.1|43637.1|43657.7|43637.7|43655.2|43635.2|4
1636383870000|2021-11-08 15:04:30|43655.2|43635.2|43657.7|43637.7|43657.7|43637.7|43652.7|43632.7|13
1636383880000|2021-11-08 15:04:40|43660.2|43640.2|43665.2|43645.2|43665.2|43645.2|43658.2|43638.2|8
1636383890000|2021-11-08 15:04:50|43667.7|43647.7|43667.7|43647.7|43670.7|43650.7|43667.7|43647.7|7
1636383900000|2021-11-08 15:05:00|43665.2|43645.2|43667.7|43647.7|43667.7|43647.7|43665.2|43645.2|10
1636383910000|2021-11-08 15:05:10|43666.5|43646.5|43667.1|43647.1|43667.1|43647.1|43662.1|43642.1|11
1636383920000|2021-11-08 15:05:20|43667.7|43647.7|43675.2|43655.2|43675.2|43655.2|43667.7|43647.7|7
1636383930000|2021-11-08 15:05:30|43677.1|43657.1|43680.2|43660.2|43680.2|43660.2|43677.1|43657.1|3
1636383940000|2021-11-08 15:05:40|43681.5|43661.5|43697.1|43677.1|43697.1|43677.1|43681.5|43661.5|57
1636383950000|2021-11-08 15:05:50|43696.5|43676.5|43704|43684|43704|43684|43696.5|43676.5|16
1636383960000|2021-11-08 15:06:00|43704.6|43684.6|43711|43691|43711.5|43691.5|43704.6|43684.6|12
1636383970000|2021-11-08 15:06:10|43710.4|43690.4|43714|43694|43716|43696|43708.5|43688.5|6
1636383980000|2021-11-08 15:06:20|43712.1|43692.1|43719|43699|43721|43701|43712.1|43692.1|3
1636383990000|2021-11-08 15:06:30|||||||||6
1636384000000|2021-11-08 15:06:40|43716.5|43696.5|43719|43699|43721|43701|43716.5|43696.5|10
1636384010000|2021-11-08 15:06:50|43716.5|43696.5|43732.1|43712.1|43732.1|43712.1|43716.5|43696.5|15
1636384020000|2021-11-08 15:07:00|43734.6|43714.6|43744|43724|43744|43724|43734.6|43714.6|15
1636384030000|2021-11-08 15:07:10|43742.1|43722.1|43751.5|43731.5|43754|43734|43742.1|43722.1|17
1636384040000|2021-11-08 15:07:20|43751|43731|43734|43714|43751|43731|43734|43714|12
1636384050000|2021-11-08 15:07:30|43733.5|43713.5|43736|43716|43736|43716|43733.5|43713.5|6
1636384060000|2021-11-08 15:07:40|43733.5|43713.5|43734|43714|43734|43714|43733.5|43713.5|7
1636384070000|2021-11-08 15:07:50|43733.5|43713.5|43736.5|43716.5|43736.5|43716.5|43733.5|43713.5|7
1636384080000|2021-11-08 15:08:00|43741.5|43721.5|43741|43721|43741.5|43721.5|43741|43721|6
1636384090000|2021-11-08 15:08:10|43741.5|43721.5|43736|43716|43741.5|43721.5|43736|43716|4
1636384100000|2021-11-08 15:08:20|43731.5|43711.5|43729|43709|43731.5|43711.5|43729|43709|8
1636384110000|2021-11-08 15:08:30|43731.5|43711.5|43731.5|43711.5|43731.5|43711.5|43731.5|43711.5|3
1636384120000|2021-11-08 15:08:40|43734|43714|43732.1|43712.1|43736.5|43716.5|43731.5|43711.5|6
1636384130000|2021-11-08 15:08:50|43736.5|43716.5|43736|43716|43736.5|43716.5|43736|43716|12
1636384140000|2021-11-08 15:09:00|43734|43714|43736.5|43716.5|43736.5|43716.5|43734|43714|0
1636384150000|2021-11-08 15:09:10|43733.5|43713.5|43731|43711|43734|43714|43731|43711|8
1636384160000|2021-11-08 15:09:20|43729|43709|43726.5|43706.5|43731.5|43711.5|43726.5|43706.5|4
1636384170000|2021-11-08 15:09:30|43723.5|43703.5|43721|43701|43723.5|43703.5|43721|43701|12
1636384180000|2021-11-08 15:09:40|43721.5|43701.5|43724.6|43704.6|43727.1|43707.1|43721.5|43701.5|5
1636384190000|2021-11-08 15:09:50|43721.5|43701.5|43721.5|43701.5|43721.5|43701.5|43721.5|43701.5|2
1636384200000|2021-11-08 15:10:00|43724|43704|43716.5|43696.5|43724|43704|43716.5|43696.5|7
1636384210000|2021-11-08 15:10:10|43714.6|43694.6|43711.5|43691.5|43714.6|43694.6|43711.5|43691.5|0
1636384220000|2021-11-08 15:10:20|43703.5|43683.5|43701.5|43681.5|43704|43684|43701.5|43681.5|3
1636384230000|2021-11-08 15:10:30|43699|43679|43704.6|43684.6|43704.6|43684.6|43696|43676|18
1636384240000|2021-11-08 15:10:40|43702.6|43682.6|43697.1|43677.1|43702.6|43682.6|43694.6|43674.6|3
1636384250000|2021-11-08 15:10:50|43696.5|43676.5|43699|43679|43699.6|43679.6|43694|43674|13
1636384260000|2021-11-08 15:11:00|43697.1|43677.1|43696.5|43676.5|43704|43684|43696.5|43676.5|8
1636384270000|2021-11-08 15:11:10|43699|43679|43699|43679|43701.5|43681.5|43699|43679|6
1636384280000|2021-11-08 15:11:20|43701.5|43681.5|43699|43679|43701.5|43681.5|43699|43679|4
1636384290000|2021-11-08 15:11:30|43699.6|43679.6|43696.5|43676.5|43701.5|43681.5|43696.5|43676.5|5
1636384300000|2021-11-08 15:11:40|43699|43679|43696.5|43676.5|43701.5|43681.5|43696.5|43676.5|7
1636384310000|2021-11-08 15:11:50|43699|43679|43699|43679|43699|43679|43699|43679|1
1636384320000|2021-11-08 15:12:00|43697.1|43677.1|43696.5|43676.5|43697.1|43677.1|43696|43676|6
1636384330000|2021-11-08 15:12:10|43694|43674|43694|43674|43696.5|43676.5|43694|43674|8
1636384340000|2021-11-08 15:12:20|43693.5|43673.5|43700.1|43680.1|43700.1|43680.1|43693.5|43673.5|12
1636384350000|2021-11-08 15:12:30|43702.6|43682.6|43702.6|43682.6|43702.6|43682.6|43702.6|43682.6|5
1636384360000|2021-11-08 15:12:40|43708.5|43688.5|43724|43704|43724|43704|43708.5|43688.5|12
1636384370000|2021-11-08 15:12:50|43724.6|43704.6|43729|43709|43729|43709|43724.6|43704.6|3
1636384380000|2021-11-08 15:13:00|43731.5|43711.5|43744|43724|43744|43724|43731.5|43711.5|16
1636384390000|2021-11-08 15:13:10|43741.5|43721.5|43741.5|43721.5|43744|43724|43741.5|43721.5|5
1636384400000|2021-11-08 15:13:20|43744|43724|43739.6|43719.6|43744|43724|43739|43719|12
1636384410000|2021-11-08 15:13:30|43741.5|43721.5|43744|43724|43744.6|43724.6|43741.5|43721.5|2
1636384420000|2021-11-08 15:13:40|43744.6|43724.6|43744.6|43724.6|43744.6|43724.6|43744.6|43724.6|2
1636384430000|2021-11-08 15:13:50|43745.1|43725.1|43751|43731|43751|43731|43745.1|43725.1|5
1636384440000|2021-11-08 15:14:00|43751.5|43731.5|43751|43731|43751.5|43731.5|43748.5|43728.5|5
1636384450000|2021-11-08 15:14:10|43746.5|43726.5|43746|43726|43746.5|43726.5|43746|43726|4
1636384460000|2021-11-08 15:14:20|43749|43729|43751|43731|43751|43731|43746|43726|15
1636384470000|2021-11-08 15:14:30|||||||||3
1636384480000|2021-11-08 15:14:40|43746.5|43726.5|43746.5|43726.5|43746.5|43726.5|43746.5|43726.5|3
1636384490000|2021-11-08 15:14:50|43747.6|43727.6|43751.5|43731.5|43751.5|43731.5|43747.6|43727.6|22
1636384500000|2021-11-08 15:15:00|43751|43731|43749|43729|43751|43731|43748.5|43728.5|12
1636384510000|2021-11-08 15:15:10|43747.1|43727.1|43746.5|43726.5|43747.1|43727.1|43746.5|43726.5|3
1636384520000|2021-11-08 15:15:20|43747.1|43727.1|43747.1|43727.1|43749.6|43729.6|43747.1|43727.1|3
1636384530000|2021-11-08 15:15:30|43746.5|43726.5|43744|43724|43746.5|43726.5|43744|43724|7
1636384540000|2021-11-08 15:15:40|43746|43726|43746.5|43726.5|43746.5|43726.5|43746|43726|10
1636384550000|2021-11-08 15:15:50|43746|43726|43742.1|43722.1|43746|43726|43742.1|43722.1|2
1636384560000|2021-11-08 15:16:00|43744|43724|43741.5|43721.5|43746.5|43726.5|43741.5|43721.5|4
1636384570000|2021-11-08 15:16:10|43744|43724|43744.6|43724.6|43746.5|43726.5|43741.5|43721.5|1
1636384580000|2021-11-08 15:16:20|43744|43724|43741.5|43721.5|43744|43724|43738.5|43718.5|3
1636384590000|2021-11-08 15:16:30|43744|43724|43749|43729|43749|43729|43744|43724|4
1636384600000|2021-11-08 15:16:40|43749.6|43729.6|43754|43734|43754|43734|43749.6|43729.6|5
1636384610000|2021-11-08 15:16:50|43754.6|43734.6|43767.1|43747.1|43767.1|43747.1|43754.6|43734.6|8
1636384620000|2021-11-08 15:17:00|43771.5|43751.5|43789|43769|43789|43769|43771.5|43751.5|22
1636384630000|2021-11-08 15:17:10|43786.5|43766.5|43787.6|43767.6|43787.6|43767.6|43786.5|43766.5|60
1636384640000|2021-11-08 15:17:20|43788.2|43768.2|43787.6|43767.6|43790.1|43770.1|43787.1|43767.1|6
1636384650000|2021-11-08 15:17:30|43789.6|43769.6|43792.6|43772.6|43792.6|43772.6|43789.6|43769.6|25
1636384660000|2021-11-08 15:17:40|43792.1|43772.1|43792.1|43772.1|43792.1|43772.1|43792.1|43772.1|8
1636384670000|2021-11-08 15:17:50|43792.6|43772.6|43789.6|43769.6|43792.6|43772.6|43789.6|43769.6|6
1636384680000|2021-11-08 15:18:00|43789|43769|43789.6|43769.6|43792.1|43772.1|43789|43769|9
1636384690000|2021-11-08 15:18:10|43792.1|43772.1|43790.1|43770.1|43792.1|43772.1|43789.6|43769.6|6
1636384700000|2021-11-08 15:18:20|43787.6|43767.6|43787.6|43767.6|43787.6|43767.6|43787.6|43767.6|4
1636384710000|2021-11-08 15:18:30|||||||||1
1636384720000|2021-11-08 15:18:40|43782.6|43762.6|43775.1|43755.1|43782.6|43762.6|43775.1|43755.1|9
1636384730000|2021-11-08 15:18:50|43777.6|43757.6|43802.6|43782.6|43802.6|43782.6|43777.6|43757.6|18
1636384740000|2021-11-08 15:19:00|43804.6|43784.6|43802.6|43782.6|43810.7|43790.7|43800.1|43780.1|33
1636384750000|2021-11-08 15:19:10|43800.7|43780.7|43798.2|43778.2|43800.7|43780.7|43797.6|43777.6|19
1636384760000|2021-11-08 15:19:20|43797.6|43777.6|43797.6|43777.6|43798.7|43778.7|43797.6|43777.6|23
1636384770000|2021-11-08 15:19:30|43809.6|43789.6|43807.6|43787.6|43809.6|43789.6|43807.1|43787.1|68
1636384780000|2021-11-08 15:19:40|43805.1|43785.1|43802.6|43782.6|43807.6|43787.6|43802.6|43782.6|16
1636384790000|2021-11-08 15:19:50|43805.1|43785.1|43805.1|43785.1|43805.1|43785.1|43805.1|43785.1|7
1636384800000|2021-11-08 15:20:00|43805.7|43785.7|43813.2|43793.2|43813.2|43793.2|43805.7|43785.7|17
1636384810000|2021-11-08 15:20:10|43817.6|43797.6|43818.2|43798.2|43818.2|43798.2|43815.1|43795.1|12
1636384820000|2021-11-08 15:20:20|43820.7|43800.7|43826.2|43806.2|43826.2|43806.2|43820.7|43800.7|21
1636384830000|2021-11-08 15:20:30|43826.8|43806.8|43831.8|43811.8|43831.8|43811.8|43826.8|43806.8|19
1636384840000|2021-11-08 15:20:40|43834.3|43814.3|43858.7|43838.7|43870.1|43850.1|43834.3|43814.3|76
1636384850000|2021-11-08 15:20:50|43858.2|43838.2|43861.2|43841.2|43861.2|43841.2|43858.2|43838.2|13
1636384860000|2021-11-08 15:21:00|43860.7|43840.7|43854.3|43834.3|43860.7|43840.7|43852.3|43832.3|16
1636384870000|2021-11-08 15:21:10|43856.2|43836.2|43851.8|43831.8|43858.7|43838.7|43851.8|43831.8|17
1636384880000|2021-11-08 15:21:20|43850.7|43830.7|43851.8|43831.8|43851.8|43831.8|43850.7|43830.7|10
1636384890000|2021-11-08 15:21:30|43853.7|43833.7|43876.8|43856.8|43884.8|43864.8|43851.8|43831.8|95
1636384900000|2021-11-08 15:21:40|43876.2|43856.2|43876.8|43856.8|43877.3|43857.3|43874.3|43854.3|22
1636384910000|2021-11-08 15:21:50|43878.7|43858.7|43873.7|43853.7|43883.7|43863.7|43873.7|43853.7|50
1636384920000|2021-11-08 15:22:00|43871.2|43851.2|43866.2|43846.2|43873.2|43853.2|43863.7|43843.7|15
1636384930000|2021-11-08 15:22:10|43864.3|43844.3|43871.8|43851.8|43871.8|43851.8|43864.3|43844.3|23
1636384940000|2021-11-08 15:22:20|43872.3|43852.3|43879.3|43859.3|43882.3|43862.3|43872.3|43852.3|29
1636384950000|2021-11-08 15:22:30|43878.7|43858.7|43866.2|43846.2|43878.7|43858.7|43866.2|43846.2|13
1636384960000|2021-11-08 15:22:40|43863.7|43843.7|43875.9|43855.9|43875.9|43855.9|43863.7|43843.7|17
1636384970000|2021-11-08 15:22:50|43874.8|43854.8|43864.8|43844.8|43874.8|43854.8|43864.8|43844.8|33
1636384980000|2021-11-08 15:23:00|43866.8|43846.8|43864.8|43844.8|43867.9|43847.9|43864.8|43844.8|6
1636384990000|2021-11-08 15:23:10|43865.4|43845.4|43867.3|43847.3|43869.8|43849.8|43865.4|43845.4|10
1636385000000|2021-11-08 15:23:20|43866.8|43846.8|43862.9|43842.9|43869.8|43849.8|43862.9|43842.9|10
1636385010000|2021-11-08 15:23:30|43862.3|43842.3|43861.8|43841.8|43864.3|43844.3|43861.8|43841.8|16
1636385020000|2021-11-08 15:23:40|43864.3|43844.3|43859.8|43839.8|43864.3|43844.3|43859.8|43839.8|13
1636385030000|2021-11-08 15:23:50|||||||||4
1636385040000|2021-11-08 15:24:00|43862.3|43842.3|43855.4|43835.4|43862.3|43842.3|43852.3|43832.3|11
1636385050000|2021-11-08 15:24:10|43857.3|43837.3|43852.9|43832.9|43857.3|43837.3|43852.9|43832.9|10
1636385060000|2021-11-08 15:24:20|43849.8|43829.8|43852.3|43832.3|43852.3|43832.3|43849.8|43829.8|4
1636385070000|2021-11-08 15:24:30|43851.8|43831.8|43846.8|43826.8|43851.8|43831.8|43846.8|43826.8|28
1636385080000|2021-11-08 15:24:40|43846.2|43826.2|43837.9|43817.9|43846.2|43826.2|43837.9|43817.9|20
1636385090000|2021-11-08 15:24:50|43835.4|43815.4|43830.4|43810.4|43835.4|43815.4|43826.5|43806.5|22
1636385100000|2021-11-08 15:25:00|43832.3|43812.3|43837.3|43817.3|43839.8|43819.8|43832.3|43812.3|9
1636385110000|2021-11-08 15:25:10|43836.8|43816.8|43839.8|43819.8|43839.8|43819.8|43836.8|43816.8|3
1636385120000|2021-11-08 15:25:20|43840.4|43820.4|43845.4|43825.4|43849.8|43829.8|43840.4|43820.4|23
1636385130000|2021-11-08 15:25:30|43843.4|43823.4|43847.9|43827.9|43847.9|43827.9|43843.4|43823.4|8
1636385140000|2021-11-08 15:25:40|43850.4|43830.4|43850.4|43830.4|43850.4|43830.4|43850.4|43830.4|7
1636385150000|2021-11-08 15:25:50|43854.8|43834.8|43847.9|43827.9|43854.8|43834.8|43847.9|43827.9|41
1636385160000|2021-11-08 15:26:00|43848.4|43828.4|43847.9|43827.9|43848.4|43828.4|43847.9|43827.9|5
1636385170000|2021-11-08 15:26:10|43845.9|43825.9|43840.9|43820.9|43845.9|43825.9|43840.9|43820.9|7
1636385180000|2021-11-08 15:26:20|43835.4|43815.4|43828.4|43808.4|43835.4|43815.4|43828.4|43808.4|11
1636385190000|2021-11-08 15:26:30|43827.9|43807.9|43828.4|43808.4|43828.4|43808.4|43827.9|43807.9|12
1636385200000|2021-11-08 15:26:40|43830.9|43810.9|43855.9|43835.9|43857.9|43837.9|43830.9|43810.9|35
1636385210000|2021-11-08 15:26:50|43850.9|43830.9|43853.4|43833.4|43853.4|43833.4|43850.9|43830.9|11
1636385220000|2021-11-08 15:27:00|43855.9|43835.9|43860.9|43840.9|43863.4|43843.4|43851.5|43831.5|21
1636385230000|2021-11-08 15:27:10|43863.4|43843.4|43870.9|43850.9|43873.4|43853.4|43863.4|43843.4|34
1636385240000|2021-11-08 15:27:20|43870.4|43850.4|43862.9|43842.9|43870.4|43850.4|43860.9|43840.9|22
1636385250000|2021-11-08 15:27:30|43865.4|43845.4|43870.9|43850.9|43874|43854|43865.4|43845.4|15
1636385260000|2021-11-08 15:27:40|43871.5|43851.5|43865.4|43845.4|43871.5|43851.5|43865.4|43845.4|11
1636385270000|2021-11-08 15:27:50|43865.9|43845.9|43865.9|43845.9|43866.5|43846.5|43865.4|43845.4|4
1636385280000|2021-11-08 15:28:00|43862.9|43842.9|43853.4|43833.4|43862.9|43842.9|43853.4|43833.4|7
1636385290000|2021-11-08 15:28:10|43855.9|43835.9|43848.4|43828.4|43858.4|43838.4|43845.9|43825.9|20
1636385300000|2021-11-08 15:28:20|43849.5|43829.5|43865.9|43845.9|43865.9|43845.9|43849.5|43829.5|10
1636385310000|2021-11-08 15:28:30|43863.4|43843.4|43860.9|43840.9|43865.9|43845.9|43860.9|43840.9|14
1636385320000|2021-11-08 15:28:40|43863.4|43843.4|43874|43854|43877|43857|43862.9|43842.9|26
1636385330000|2021-11-08 15:28:50|43873.4|43853.4|43868.4|43848.4|43873.4|43853.4|43868.4|43848.4|17
1636385340000|2021-11-08 15:29:00|43870.9|43850.9|43875.9|43855.9|43883.4|43863.4|43870.9|43850.9|27
1636385350000|2021-11-08 15:29:10|43876.5|43856.5|43898.4|43878.4|43898.4|43878.4|43875.9|43855.9|41
1636385360000|2021-11-08 15:29:20|43900.9|43880.9|43895.9|43875.9|43905.9|43885.9|43890.9|43870.9|36
1636385370000|2021-11-08 15:29:30|43898.4|43878.4|43910.9|43890.9|43916.5|43896.5|43898.4|43878.4|57
1636385380000|2021-11-08 15:29:40|43909|43889|43944|43924|43956.5|43936.5|43909|43889|132
1636385390000|2021-11-08 15:29:50|43943.4|43923.4|43929.5|43909.5|43944|43924|43928.4|43908.4|25
1636385400000|2021-11-08 15:30:00|43927.6|43907.6|43942|43922|43952|43932|43926.5|43906.5|40
1636385410000|2021-11-08 15:30:10|43944.5|43924.5|43946.5|43926.5|43947|43927|43941.5|43921.5|27
1636385420000|2021-11-08 15:30:20|43945.7|43925.7|43957|43937|43957|43937|43945.7|43925.7|24
1636385430000|2021-11-08 15:30:30|43955.1|43935.1|43957.6|43937.6|43962|43942|43955.1|43935.1|22
1636385440000|2021-11-08 15:30:40|43957|43937|43950.1|43930.1|43972|43952|43949.5|43929.5|28
1636385450000|2021-11-08 15:30:50|43949.5|43929.5|43942.6|43922.6|43949.5|43929.5|43942.6|43922.6|23
1636385460000|2021-11-08 15:31:00|43940.7|43920.7|43932|43912|43942.6|43922.6|43930.9|43910.9|23
1636385470000|2021-11-08 15:31:10|43931.5|43911.5|43909|43889|43931.5|43911.5|43909|43889|26
1636385480000|2021-11-08 15:31:20|43908.4|43888.4|43919.5|43899.5|43919.5|43899.5|43907.9|43887.9|28
1636385490000|2021-11-08 15:31:30|43920.1|43900.1|43922|43902|43922|43902|43919|43899|11
1636385500000|2021-11-08 15:31:40|43921.5|43901.5|43922.6|43902.6|43926.5|43906.5|43919.5|43899.5|13
1636385510000|2021-11-08 15:31:50|43922|43902|43919.5|43899.5|43927|43907|43919.5|43899.5|11
1636385520000|2021-11-08 15:32:00|43917|43897|43902|43882|43917|43897|43902|43882|11
1636385530000|2021-11-08 15:32:10|43904.5|43884.5|43900.1|43880.1|43904.5|43884.5|43894|43874|12
1636385540000|2021-11-08 15:32:20|43897.6|43877.6|43902|43882|43902|43882|43897|43877|7
1636385550000|2021-11-08 15:32:30|43907|43887|43896.5|43876.5|43907|43887|43896.5|43876.5|13
1636385560000|2021-11-08 15:32:40|43897.6|43877.6|43909.5|43889.5|43909.5|43889.5|43897.6|43877.6|19
1636385570000|2021-11-08 15:32:50|43907.6|43887.6|43917|43897|43919.5|43899.5|43907|43887|16
1636385580000|2021-11-08 15:33:00|43919.5|43899.5|43917|43897|43919.5|43899.5|43914|43894|16
1636385590000|2021-11-08 15:33:10|43914.5|43894.5|43924.5|43904.5|43924.5|43904.5|43914.5|43894.5|7
1636385600000|2021-11-08 15:33:20|43929.5|43909.5|43934.5|43914.5|43934.5|43914.5|43929.5|43909.5|31
1636385610000|2021-11-08 15:33:30|43935.1|43915.1|43937|43917|43937|43917|43927|43907|21
1636385620000|2021-11-08 15:33:40|43934.5|43914.5|43929.5|43909.5|43934.5|43914.5|43929.5|43909.5|13
1636385630000|2021-11-08 15:33:50|43929|43909|43924.5|43904.5|43929.5|43909.5|43922|43902|24
1636385640000|2021-11-08 15:34:00|43925.1|43905.1|43927|43907|43929.5|43909.5|43924.5|43904.5|10
1636385650000|2021-11-08 15:34:10|43926.5|43906.5|43922|43902|43926.5|43906.5|43922|43902|7
1636385660000|2021-11-08 15:34:20|43921.5|43901.5|43919.5|43899.5|43922|43902|43919.5|43899.5|8
1636385670000|2021-11-08 15:34:30|43917|43897|43914.5|43894.5|43917|43897|43914|43894|5
1636385680000|2021-11-08 15:34:40|43914|43894|43904.5|43884.5|43914.5|43894.5|43904.5|43884.5|21
1636385690000|2021-11-08 15:34:50|43907|43887|43909|43889|43909|43889|43907|43887|4
1636385700000|2021-11-08 15:35:00|43912|43892|43940.1|43920.1|43940.6|43920.6|43912|43892|39
1636385710000|2021-11-08 15:35:10|43941.5|43921.5|43953.1|43933.1|43957|43937|43941.5|43921.5|59
1636385720000|2021-11-08 15:35:20|43958.1|43938.1|43982.6|43962.6|43992.6|43972.6|43958.1|43938.1|102
1636385730000|2021-11-08 15:35:30|43983.1|43963.1|43977.6|43957.6|43983.1|43963.1|43977|43957|14
1636385740000|2021-11-08 15:35:40|43973.1|43953.1|43971.2|43951.2|43978.1|43958.1|43970.6|43950.6|10
1636385750000|2021-11-08 15:35:50|43973.1|43953.1|43975.6|43955.6|43980.6|43960.6|43973.1|43953.1|18
1636385760000|2021-11-08 15:36:00|43976.2|43956.2|43980.1|43960.1|43982.6|43962.6|43973.1|43953.1|21
1636385770000|2021-11-08 15:36:10|43979.5|43959.5|43975.1|43955.1|43980.1|43960.1|43975.1|43955.1|39
1636385780000|2021-11-08 15:36:20|43972|43952|43972.6|43952.6|43975.1|43955.1|43972|43952|15
1636385790000|2021-11-08 15:36:30|43974.5|43954.5|43977|43957|43977.6|43957.6|43972|43952|15
1636385800000|2021-11-08 15:36:40|43975.6|43955.6|43973.1|43953.1|43978.1|43958.1|43973.1|43953.1|7
1636385810000|2021-11-08 15:36:50|43975.6|43955.6|43980.6|43960.6|43980.6|43960.6|43975.6|43955.6|7
1636385820000|2021-11-08 15:37:00|43978.1|43958.1|43975.6|43955.6|43978.1|43958.1|43973.1|43953.1|12
1636385830000|2021-11-08 15:37:10|43976.2|43956.2|43980.6|43960.6|43980.6|43960.6|43975.6|43955.6|16
1636385840000|2021-11-08 15:37:20|43980.1|43960.1|43980.6|43960.6|43980.6|43960.6|43978.1|43958.1|3
1636385850000|2021-11-08 15:37:30|43982.6|43962.6|43985.6|43965.6|43988.7|43968.7|43982.6|43962.6|17
1636385860000|2021-11-08 15:37:40|43988.1|43968.1|43998.1|43978.1|43998.7|43978.7|43988.1|43968.1|15
1636385870000|2021-11-08 15:37:50|43995.6|43975.6|43995.6|43975.6|44000.6|43980.6|43995.6|43975.6|20
1636385880000|2021-11-08 15:38:00|43998.1|43978.1|43990.6|43970.6|44014.2|43994.2|43990.6|43970.6|41
1636385890000|2021-11-08 15:38:10|43991.2|43971.2|44000.1|43980.1|44000.1|43980.1|43991.2|43971.2|6
1636385900000|2021-11-08 15:38:20|43997.6|43977.6|44000.1|43980.1|44000.1|43980.1|43993.7|43973.7|23
1636385910000|2021-11-08 15:38:30|43998.1|43978.1|43993.1|43973.1|43998.1|43978.1|43993.1|43973.1|5
1636385920000|2021-11-08 15:38:40|43990.6|43970.6|43984.5|43964.5|43990.6|43970.6|43984.5|43964.5|10
1636385930000|2021-11-08 15:38:50|43985.1|43965.1|43978.1|43958.1|43985.1|43965.1|43978.1|43958.1|9
1636385940000|2021-11-08 15:39:00|43983.1|43963.1|43995.6|43975.6|43995.6|43975.6|43978.1|43958.1|18
1636385950000|2021-11-08 15:39:10|43998.1|43978.1|44005.6|43985.6|44010.6|43990.6|43998.1|43978.1|23
1636385960000|2021-11-08 15:39:20|44005.1|43985.1|43988.1|43968.1|44005.1|43985.1|43988.1|43968.1|9
1636385970000|2021-11-08 15:39:30|43985.6|43965.6|43975.6|43955.6|43985.6|43965.6|43975.6|43955.6|8
1636385980000|2021-11-08 15:39:40|43976.2|43956.2|43968.1|43948.1|43976.2|43956.2|43968.1|43948.1|7
1636385990000|2021-11-08 15:39:50|43973.7|43953.7|43975.6|43955.6|43978.1|43958.1|43973.7|43953.7|14
1636386000000|2021-11-08 15:40:00|43975.1|43955.1|43976.2|43956.2|43982.6|43962.6|43975.1|43955.1|15
1636386010000|2021-11-08 15:40:10|43978.1|43958.1|43983.7|43963.7|43985.6|43965.6|43978.1|43958.1|10
1636386020000|2021-11-08 15:40:20|43983.1|43963.1|43971.2|43951.2|43985.6|43965.6|43971.2|43951.2|12
1636386030000|2021-11-08 15:40:30|43970.6|43950.6|43951.2|43931.2|43970.6|43950.6|43951.2|43931.2|16
1636386040000|2021-11-08 15:40:40|43950.6|43930.6|43937.6|43917.6|43950.6|43930.6|43937.6|43917.6|12
1636386050000|2021-11-08 15:40:50|43935.6|43915.6|43944.5|43924.5|43944.5|43924.5|43933.1|43913.1|33
1636386060000|2021-11-08 15:41:00|43940.6|43920.6|43933.7|43913.7|43945.1|43925.1|43933.7|43913.7|41
1636386070000|2021-11-08 15:41:10|43937.6|43917.6|43933.1|43913.1|43937.6|43917.6|43932.6|43912.6|12
1636386080000|2021-11-08 15:41:20|43932.6|43912.6|43915.6|43895.6|43932.6|43912.6|43913.1|43893.1|18
1636386090000|2021-11-08 15:41:30|43913.1|43893.1|43900.6|43880.6|43913.1|43893.1|43900.6|43880.6|13
1636386100000|2021-11-08 15:41:40|43903.1|43883.1|43905.6|43885.6|43905.6|43885.6|43900.6|43880.6|14
1636386110000|2021-11-08 15:41:50|43908.1|43888.1|43910.6|43890.6|43913.1|43893.1|43908.1|43888.1|10
1636386120000|2021-11-08 15:42:00|43913.7|43893.7|43912.6|43892.6|43918.1|43898.1|43912.6|43892.6|15
1636386130000|2021-11-08 15:42:10|43913.1|43893.1|43890.6|43870.6|43913.1|43893.1|43890.6|43870.6|15
1636386140000|2021-11-08 15:42:20|43893.1|43873.1|43908.1|43888.1|43908.7|43888.7|43893.1|43873.1|21
1636386150000|2021-11-08 15:42:30|43903.7|43883.7|43900.6|43880.6|43905.6|43885.6|43900.6|43880.6|10
1636386160000|2021-11-08 15:42:40|43900.1|43880.1|43895.1|43875.1|43900.1|43880.1|43895.1|43875.1|3
1636386170000|2021-11-08 15:42:50|43895.6|43875.6|43890.1|43870.1|43895.6|43875.6|43888.1|43868.1|11
1636386180000|2021-11-08 15:43:00|43890.6|43870.6|43895.6|43875.6|43895.6|43875.6|43888.7|43868.7|7
1636386190000|2021-11-08 15:43:10|43895.1|43875.1|43900.6|43880.6|43900.6|43880.6|43895.1|43875.1|8
1636386200000|2021-11-08 15:43:20|43898.1|43878.1|43890.1|43870.1|43898.1|43878.1|43890.1|43870.1|20
1636386210000|2021-11-08 15:43:30|43892.6|43872.6|43873.1|43853.1|43892.6|43872.6|43873.1|43853.1|26
1636386220000|2021-11-08 15:43:40|43873.7|43853.7|43880.6|43860.6|43880.6|43860.6|43873.1|43853.1|15
1636386230000|2021-11-08 15:43:50|43873.7|43853.7|43873.1|43853.1|43875.6|43855.6|43870.6|43850.6|24
1636386240000|2021-11-08 15:44:00|43875.1|43855.1|43878.1|43858.1|43878.1|43858.1|43873.1|43853.1|13
1636386250000|2021-11-08 15:44:10|43876.2|43856.2|43875.1|43855.1|43878.1|43858.1|43875.1|43855.1|6
1636386260000|2021-11-08 15:44:20|43877.6|43857.6|43873.7|43853.7|43878.1|43858.1|43873.1|43853.1|13
1636386270000|2021-11-08 15:44:30|43873.1|43853.1|43875.6|43855.6|43878.1|43858.1|43873.1|43853.1|3
1636386280000|2021-11-08 15:44:40|43868.1|43848.1|43868.1|43848.1|43868.1|43848.1|43865.6|43845.6|25
1636386290000|2021-11-08 15:44:50|43866.2|43846.2|43858.7|43838.7|43868.1|43848.1|43858.7|43838.7|42
1636386300000|2021-11-08 15:45:00|43860.6|43840.6|43868.1|43848.1|43868.1|43848.1|43860.6|43840.6|31
1636386310000|2021-11-08 15:45:10|43872|43852|43872|43852|43872|43852|43872|43852|3
1636386320000|2021-11-08 15:45:20|43871.5|43851.5|43872|43852|43872|43852|43867|43847|13
1636386330000|2021-11-08 15:45:30|43870.9|43850.9|43864|43844|43872|43852|43864|43844|20
1636386340000|2021-11-08 15:45:40|43867|43847|43853.4|43833.4|43867|43847|43853.4|43833.4|17
1636386350000|2021-11-08 15:45:50|43851.5|43831.5|43855.1|43835.1|43855.1|43835.1|43851.5|43831.5|8
1636386360000|2021-11-08 15:46:00|43852|43832|43855.1|43835.1|43855.1|43835.1|43852|43832|7
1636386370000|2021-11-08 15:46:10|43855.6|43835.6|43855.1|43835.1|43855.6|43835.6|43852.6|43832.6|15
1636386380000|2021-11-08 15:46:20|43853.1|43833.1|43857|43837|43857|43837|43852|43832|22
1636386390000|2021-11-08 15:46:30|43856.5|43836.5|43857|43837|43857|43837|43854.5|43834.5|9
1636386400000|2021-11-08 15:46:40|43857.6|43837.6|43857.6|43837.6|43857.6|43837.6|43857.6|43837.6|7
1636386410000|2021-11-08 15:46:50|43860.1|43840.1|43859.5|43839.5|43862|43842|43859.5|43839.5|4
1636386420000|2021-11-08 15:47:00|43859|43839|43859.5|43839.5|43859.5|43839.5|43854.5|43834.5|12
1636386430000|2021-11-08 15:47:10|43857|43837|43857|43837|43857|43837|43857|43837|4
1636386440000|2021-11-08 15:47:20|||||||||2
1636386450000|2021-11-08 15:47:30|43854|43834|43854.5|43834.5|43854.5|43834.5|43854|43834|15
1636386460000|2021-11-08 15:47:40|43854|43834|43847|43827|43854|43834|43847|43827|16
1636386470000|2021-11-08 15:47:50|43846.5|43826.5|43844|43824|43846.5|43826.5|43841.5|43821.5|21
1636386480000|2021-11-08 15:48:00|43845.9|43825.9|43849|43829|43852|43832|43844|43824|14
1636386490000|2021-11-08 15:48:10|43849.5|43829.5|43845.9|43825.9|43851.5|43831.5|43843.4|43823.4|45
1636386500000|2021-11-08 15:48:20|43850.9|43830.9|43847.3|43827.3|43850.9|43830.9|43847.3|43827.3|10
1636386510000|2021-11-08 15:48:30|43846.8|43826.8|43850.9|43830.9|43850.9|43830.9|43845.9|43825.9|17
1636386520000|2021-11-08 15:48:40|43848.4|43828.4|43855.9|43835.9|43855.9|43835.9|43848.4|43828.4|12
1636386530000|2021-11-08 15:48:50|43856.5|43836.5|43860.9|43840.9|43860.9|43840.9|43856.5|43836.5|6
1636386540000|2021-11-08 15:49:00|43859|43839|43860.9|43840.9|43860.9|43840.9|43858.4|43838.4|6
1636386550000|2021-11-08 15:49:10|43858.4|43838.4|43861.5|43841.5|43861.5|43841.5|43858.4|43838.4|6
1636386560000|2021-11-08 15:49:20|43863.4|43843.4|43869|43849|43869|43849|43863.4|43843.4|13
1636386570000|2021-11-08 15:49:30|43867|43847|43863.4|43843.4|43867|43847|43863.4|43843.4|7
1636386580000|2021-11-08 15:49:40|43864|43844|43856.5|43836.5|43865.9|43845.9|43855.9|43835.9|14
1636386590000|2021-11-08 15:49:50|43859|43839|43856.5|43836.5|43860.9|43840.9|43855.9|43835.9|6
1636386600000|2021-11-08 15:50:00|43855.9|43835.9|43855.9|43835.9|43855.9|43835.9|43853.4|43833.4|6
1636386610000|2021-11-08 15:50:10|43852.9|43832.9|43855.9|43835.9|43855.9|43835.9|43852.9|43832.9|8
1636386620000|2021-11-08 15:50:20|43857.9|43837.9|43860.9|43840.9|43860.9|43840.9|43857.9|43837.9|12
1636386630000|2021-11-08 15:50:30|43863.4|43843.4|43864|43844|43864|43844|43860.9|43840.9|6
1636386640000|2021-11-08 15:50:40|43865.9|43845.9|43860.9|43840.9|43865.9|43845.9|43860.9|43840.9|11
1636386650000|2021-11-08 15:50:50|43860.4|43840.4|43860.9|43840.9|43863.4|43843.4|43860.4|43840.4|3
1636386660000|2021-11-08 15:51:00|43860.4|43840.4|43860.9|43840.9|43865.4|43845.4|43860.4|43840.4|21
1636386670000|2021-11-08 15:51:10|43863.4|43843.4|43860.9|43840.9|43863.4|43843.4|43860.9|43840.9|5
1636386680000|2021-11-08 15:51:20|43864|43844|43860.9|43840.9|43864|43844|43860.9|43840.9|5
1636386690000|2021-11-08 15:51:30|43863.4|43843.4|43865.9|43845.9|43867.9|43847.9|43860.9|43840.9|23
1636386700000|2021-11-08 15:51:40|43868.4|43848.4|43873.4|43853.4|43873.4|43853.4|43868.4|43848.4|13
1636386710000|2021-11-08 15:51:50|43875.9|43855.9|43875.9|43855.9|43878.4|43858.4|43875.9|43855.9|16
1636386720000|2021-11-08 15:52:00|43876.5|43856.5|43878.4|43858.4|43880.9|43860.9|43875.9|43855.9|15
1636386730000|2021-11-08 15:52:10|43879|43859|43880.9|43860.9|43880.9|43860.9|43879|43859|5
1636386740000|2021-11-08 15:52:20|43880.4|43860.4|43882.9|43862.9|43882.9|43862.9|43880.4|43860.4|9
1636386750000|2021-11-08 15:52:30|43885.4|43865.4|43888.4|43868.4|43889|43869|43885.4|43865.4|3
1636386760000|2021-11-08 15:52:40|43886.5|43866.5|43895.9|43875.9|43896.5|43876.5|43886.5|43866.5|11
1636386770000|2021-11-08 15:52:50|43894|43874|43893.4|43873.4|43895.9|43875.9|43890.9|43870.9|7
1636386780000|2021-11-08 15:53:00|43890.9|43870.9|43890.9|43870.9|43892.9|43872.9|43890.4|43870.4|8
1636386790000|2021-11-08 15:53:10|43891.5|43871.5|43890.4|43870.4|43893.4|43873.4|43890.4|43870.4|6
1636386800000|2021-11-08 15:53:20|43890.9|43870.9|43890.9|43870.9|43893.4|43873.4|43890.9|43870.9|2
1636386810000|2021-11-08 15:53:30|43893.4|43873.4|43895.9|43875.9|43895.9|43875.9|43893.4|43873.4|6
1636386820000|2021-11-08 15:53:40|43896.5|43876.5|43903.4|43883.4|43903.4|43883.4|43896.5|43876.5|10
1636386830000|2021-11-08 15:53:50|43904|43884|43916.5|43896.5|43918.4|43898.4|43904|43884|25
1636386840000|2021-11-08 15:54:00|43918.4|43898.4|43920.9|43900.9|43920.9|43900.9|43917|43897|18
1636386850000|2021-11-08 15:54:10|43919|43899|43910.9|43890.9|43919|43899|43910.9|43890.9|7
1636386860000|2021-11-08 15:54:20|43911.5|43891.5|43916.5|43896.5|43916.5|43896.5|43911.5|43891.5|8
1636386870000|2021-11-08 15:54:30|43915.9|43895.9|43918.4|43898.4|43918.4|43898.4|43914|43894|14
1636386880000|2021-11-08 15:54:40|43915.9|43895.9|43915.4|43895.4|43915.9|43895.9|43915.4|43895.4|6
1636386890000|2021-11-08 15:54:50|43915.9|43895.9|43915.9|43895.9|43915.9|43895.9|43915.4|43895.4|6
1636386900000|2021-11-08 15:55:00|43915.4|43895.4|43915.4|43895.4|43915.9|43895.9|43912.9|43892.9|6
1636386910000|2021-11-08 15:55:10|43917.9|43897.9|43925.9|43905.9|43925.9|43905.9|43915.9|43895.9|16
1636386920000|2021-11-08 15:55:20|43932|43912|43935.9|43915.9|43935.9|43915.9|43932|43912|16
1636386930000|2021-11-08 15:55:30|43936.5|43916.5|43938.4|43918.4|43940.4|43920.4|43935.9|43915.9|12
1636386940000|2021-11-08 15:55:40|43940.9|43920.9|43937.9|43917.9|43940.9|43920.9|43935.9|43915.9|7
1636386950000|2021-11-08 15:55:50|43935.9|43915.9|43936.5|43916.5|43939|43919|43935.9|43915.9|13
1636386960000|2021-11-08 15:56:00|43939|43919|43940.9|43920.9|43940.9|43920.9|43936.5|43916.5|20
1636386970000|2021-11-08 15:56:10|43940.4|43920.4|43937.9|43917.9|43942.9|43922.9|43937.9|43917.9|21
1636386980000|2021-11-08 15:56:20|43935.4|43915.4|43939.8|43919.8|43939.8|43919.8|43935.4|43915.4|18
1636386990000|2021-11-08 15:56:30|43935.4|43915.4|43935.4|43915.4|43935.4|43915.4|43935.4|43915.4|3
1636387000000|2021-11-08 15:56:40|43937.9|43917.9|43934.8|43914.8|43939.8|43919.8|43934.8|43914.8|18
1636387010000|2021-11-08 15:56:50|43932.9|43912.9|43936.8|43916.8|43936.8|43916.8|43932.9|43912.9|10
1636387020000|2021-11-08 15:57:00|43939.8|43919.8|43949.3|43929.3|43951.2|43931.2|43939.8|43919.8|17
1636387030000|2021-11-08 15:57:10|43951.8|43931.8|43956.2|43936.2|43956.2|43936.2|43951.8|43931.8|84
1636387040000|2021-11-08 15:57:20|43953.7|43933.7|43933.7|43913.7|43953.7|43933.7|43933.7|43913.7|29
1636387050000|2021-11-08 15:57:30|43930.6|43910.6|43923.1|43903.1|43930.6|43910.6|43923.1|43903.1|122
1636387060000|2021-11-08 15:57:40|43925.6|43905.6|43925.6|43905.6|43928.1|43908.1|43925.1|43905.1|9
1636387070000|2021-11-08 15:57:50|43925.1|43905.1|43925.1|43905.1|43925.1|43905.1|43925.1|43905.1|7
1636387080000|2021-11-08 15:58:00|43925.6|43905.6|43930.1|43910.1|43930.1|43910.1|43925.1|43905.1|15
1636387090000|2021-11-08 15:58:10|43934.5|43914.5|43934.5|43914.5|43934.5|43914.5|43932.6|43912.6|0
1636387100000|2021-11-08 15:58:20|43932.6|43912.6|43932.6|43912.6|43937|43917|43932.6|43912.6|11
1636387110000|2021-11-08 15:58:30|43930.6|43910.6|43919.5|43899.5|43930.6|43910.6|43919.5|43899.5|17
1636387120000|2021-11-08 15:58:40|43917.6|43897.6|43910.1|43890.1|43918.1|43898.1|43910.1|43890.1|9
1636387130000|2021-11-08 15:58:50|43902.6|43882.6|43897.6|43877.6|43902.6|43882.6|43897.6|43877.6|17
1636387140000|2021-11-08 15:59:00|43895.1|43875.1|43902.6|43882.6|43902.6|43882.6|43895.1|43875.1|8
1636387150000|2021-11-08 15:59:10|43900.1|43880.1|43900.1|43880.1|43900.1|43880.1|43897.6|43877.6|4
1636387160000|2021-11-08 15:59:20|43902|43882|43900.1|43880.1|43902.6|43882.6|43899.5|43879.5|1
1636387170000|2021-11-08 15:59:30|43902|43882|43904.5|43884.5|43905.1|43885.1|43902|43882|21
1636387180000|2021-11-08 15:59:40|43905.1|43885.1|43902.6|43882.6|43905.1|43885.1|43900.6|43880.6|2
1636387190000|2021-11-08 15:59:50|43900.6|43880.6|43902.6|43882.6|43902.6|43882.6|43898.1|43878.1|1
1636387200000|2021-11-08 16:00:00|43903.1|43883.1|43902.6|43882.6|43903.1|43883.1|43902.6|43882.6|19
1636387210000|2021-11-08 16:00:10|43900.6|43880.6|43899.5|43879.5|43900.6|43880.6|43899.5|43879.5|17
1636387220000|2021-11-08 16:00:20|43897|43877|43886.5|43866.5|43897|43877|43886.5|43866.5|22
1636387230000|2021-11-08 16:00:30|43889.5|43869.5|43889.5|43869.5|43889.5|43869.5|43889.5|43869.5|10
1636387240000|2021-11-08 16:00:40|43888.4|43868.4|43879|43859|43888.4|43868.4|43879|43859|9
1636387250000|2021-11-08 16:00:50|43876.5|43856.5|43866.5|43846.5|43876.5|43856.5|43862|43842|77
1636387260000|2021-11-08 16:01:00|43869|43849|43881.5|43861.5|43881.5|43861.5|43869|43849|18
1636387270000|2021-11-08 16:01:10|43879.5|43859.5|43876.5|43856.5|43881.5|43861.5|43876.5|43856.5|6
1636387280000|2021-11-08 16:01:20|43877|43857|43879|43859|43879|43859|43877|43857|2
1636387290000|2021-11-08 16:01:30|43876.5|43856.5|43876.5|43856.5|43881.5|43861.5|43874|43854|8
1636387300000|2021-11-08 16:01:40|43875.9|43855.9|43874.5|43854.5|43876.5|43856.5|43871.5|43851.5|3
1636387310000|2021-11-08 16:01:50|43876.5|43856.5|43877|43857|43877|43857|43874|43854|11
1636387320000|2021-11-08 16:02:00|43879|43859|43877.6|43857.6|43881.5|43861.5|43877|43857|20
1636387330000|2021-11-08 16:02:10|43879.5|43859.5|43884|43864|43889|43869|43879.5|43859.5|11
1636387340000|2021-11-08 16:02:20|43884.5|43864.5|43884|43864|43886.5|43866.5|43884|43864|5
1636387350000|2021-11-08 16:02:30|43881.5|43861.5|43899|43879|43901.5|43881.5|43881.5|43861.5|14
1636387360000|2021-11-08 16:02:40|43896.5|43876.5|43895.9|43875.9|43896.5|43876.5|43895.9|43875.9|10
1636387370000|2021-11-08 16:02:50|43894|43874|43891.5|43871.5|43894|43874|43891.5|43871.5|4
1636387380000|2021-11-08 16:03:00|43896.5|43876.5|43897|43877|43899|43879|43896.5|43876.5|10
1636387390000|2021-11-08 16:03:10|43899|43879|43896.5|43876.5|43899|43879|43896.5|43876.5|8
1636387400000|2021-11-08 16:03:20|||||||||8
1636387410000|2021-11-08 16:03:30|||||||||3
1636387420000|2021-11-08 16:03:40|43895.9|43875.9|43895.9|43875.9|43895.9|43875.9|43895.9|43875.9|6
1636387430000|2021-11-08 16:03:50|43898.4|43878.4|43898.4|43878.4|43898.4|43878.4|43898.4|43878.4|7
1636387440000|2021-11-08 16:04:00|43899|43879|43896.5|43876.5|43900.9|43880.9|43896.5|43876.5|6
1636387450000|2021-11-08 16:04:10|43894.5|43874.5|43889|43869|43896.5|43876.5|43889|43869|14
1636387460000|2021-11-08 16:04:20|43883.4|43863.4|43883.4|43863.4|43883.4|43863.4|43883.4|43863.4|7
1636387470000|2021-11-08 16:04:30|43884|43864|43887|43867|43887|43867|43883.4|43863.4|9
1636387480000|2021-11-08 16:04:40|43889|43869|43896.5|43876.5|43896.5|43876.5|43889|43869|20
1636387490000|2021-11-08 16:04:50|43899|43879|43901.5|43881.5|43901.5|43881.5|43899|43879|5
1636387500000|2021-11-08 16:05:00|43899|43879|43909.5|43889.5|43909.5|43889.5|43899|43879|16
1636387510000|2021-11-08 16:05:10|43911.5|43891.5|43911.5|43891.5|43911.5|43891.5|43911.5|43891.5|5
1636387520000|2021-11-08 16:05:20|||||||||3
1636387530000|2021-11-08 16:05:30|43913.4|43893.4|43922|43902|43922|43902|43910.9|43890.9|11
1636387540000|2021-11-08 16:05:40|43919.5|43899.5|43921.5|43901.5|43922.6|43902.6|43919.5|43899.5|18
1636387550000|2021-11-08 16:05:50|43919.5|43899.5|43918.4|43898.4|43919.5|43899.5|43918.4|43898.4|5
1636387560000|2021-11-08 16:06:00|43916.5|43896.5|43912|43892|43916.5|43896.5|43907|43887|8
1636387570000|2021-11-08 16:06:10|43914.5|43894.5|43915.9|43895.9|43915.9|43895.9|43914.5|43894.5|1
1636387580000|2021-11-08 16:06:20|43913.4|43893.4|43913.4|43893.4|43913.4|43893.4|43913.4|43893.4|3
1636387590000|2021-11-08 16:06:30|43911.5|43891.5|43916.5|43896.5|43916.5|43896.5|43911.5|43891.5|6
1636387600000|2021-11-08 16:06:40|43918.4|43898.4|43918.4|43898.4|43931.5|43911.5|43916.5|43896.5|45
1636387610000|2021-11-08 16:06:50|43915.9|43895.9|43911.5|43891.5|43916.5|43896.5|43911.5|43891.5|5
1636387620000|2021-11-08 16:07:00|43912|43892|43924|43904|43924|43904|43912|43892|7
1636387630000|2021-11-08 16:07:10|43929|43909|43916.5|43896.5|43929|43909|43916.5|43896.5|7
1636387640000|2021-11-08 16:07:20|43915.9|43895.9|43911.5|43891.5|43915.9|43895.9|43911.5|43891.5|2
1636387650000|2021-11-08 16:07:30|43914|43894|43914|43894|43914|43894|43911.5|43891.5|0
1636387660000|2021-11-08 16:07:40|43913.4|43893.4|43909|43889|43914|43894|43909|43889|6
1636387670000|2021-11-08 16:07:50|43909.5|43889.5|43911.5|43891.5|43916.5|43896.5|43909.5|43889.5|17
1636387680000|2021-11-08 16:08:00|43910.9|43890.9|43901.5|43881.5|43910.9|43890.9|43898.4|43878.4|8
1636387690000|2021-11-08 16:08:10|43904|43884|43901.5|43881.5|43907|43887|43901.5|43881.5|21
1636387700000|2021-11-08 16:08:20|43899|43879|43889|43869|43899|43879|43887|43867|6
1636387710000|2021-11-08 16:08:30|43888.4|43868.4|43890.9|43870.9|43890.9|43870.9|43886.5|43866.5|2
1636387720000|2021-11-08 16:08:40|43891.5|43871.5|43889|43869|43891.5|43871.5|43889|43869|2
1636387730000|2021-11-08 16:08:50|43888.4|43868.4|43886.5|43866.5|43890.9|43870.9|43886.5|43866.5|22
1636387740000|2021-11-08 16:09:00|43884.5|43864.5|43881.5|43861.5|43884.5|43864.5|43879|43859|7
1636387750000|2021-11-08 16:09:10|43883.4|43863.4|43884|43864|43884|43864|43881.5|43861.5|3
1636387760000|2021-11-08 16:09:20|43880.9|43860.9|43880.9|43860.9|43887|43867|43880.9|43860.9|10
1636387770000|2021-11-08 16:09:30|43881.5|43861.5|43879|43859|43884|43864|43876.5|43856.5|5
1636387780000|2021-11-08 16:09:40|43876.5|43856.5|43876.5|43856.5|43876.5|43856.5|43876.5|43856.5|7
1636387790000|2021-11-08 16:09:50|43884|43864|43880.9|43860.9|43885.4|43865.4|43880.9|43860.9|8
1636387800000|2021-11-08 16:10:00|43880.4|43860.4|43881.5|43861.5|43881.5|43861.5|43878.4|43858.4|4
1636387810000|2021-11-08 16:10:10|43883.4|43863.4|43894|43874|43894|43874|43883.4|43863.4|10
1636387820000|2021-11-08 16:10:20|43896.5|43876.5|43896.5|43876.5|43896.5|43876.5|43896.5|43876.5|4
1636387830000|2021-11-08 16:10:30|||||||||2
1636387840000|2021-11-08 16:10:40|43898.4|43878.4|43899|43879|43899|43879|43898.4|43878.4|4
1636387850000|2021-11-08 16:10:50|43898.4|43878.4|43896.5|43876.5|43898.4|43878.4|43896.5|43876.5|8
1636387860000|2021-11-08 16:11:00|43891.5|43871.5|43884|43864|43891.5|43871.5|43884|43864|6
1636387870000|2021-11-08 16:11:10|43884.5|43864.5|43886.5|43866.5|43886.5|43866.5|43884.5|43864.5|12
1636387880000|2021-11-08 16:11:20|43884|43864|43875.9|43855.9|43884|43864|43875.9|43855.9|10
1636387890000|2021-11-08 16:11:30|43874|43854|43875.9|43855.9|43875.9|43855.9|43873.4|43853.4|9
1636387900000|2021-11-08 16:11:40|43879|43859|43880.9|43860.9|43880.9|43860.9|43879|43859|12
1636387910000|2021-11-08 16:11:50|43878.4|43858.4|43879|43859|43879|43859|43878.4|43858.4|3
1636387920000|2021-11-08 16:12:00|43879.5|43859.5|43886.5|43866.5|43890.9|43870.9|43879.5|43859.5|5
1636387930000|2021-11-08 16:12:10|43885.9|43865.9|43884|43864|43885.9|43865.9|43884|43864|4
1636387940000|2021-11-08 16:12:20|43883.4|43863.4|43881.5|43861.5|43883.4|43863.4|43881.5|43861.5|0
1636387950000|2021-11-08 16:12:30|43884|43864|43884|43864|43884|43864|43881.5|43861.5|4
1636387960000|2021-11-08 16:12:40|43883.4|43863.4|43879|43859|43883.4|43863.4|43879|43859|15
1636387970000|2021-11-08 16:12:50|43878.4|43858.4|43876.5|43856.5|43878.4|43858.4|43876.5|43856.5|6
1636387980000|2021-11-08 16:13:00|43877|43857|43879|43859|43879|43859|43875.9|43855.9|3
1636387990000|2021-11-08 16:13:10|43877|43857|43880.9|43860.9|43880.9|43860.9|43877|43857|8
1636388000000|2021-11-08 16:13:20|43878.4|43858.4|43880.9|43860.9|43880.9|43860.9|43878.4|43858.4|3
1636388010000|2021-11-08 16:13:30|43878.4|43858.4|43870.4|43850.4|43878.4|43858.4|43870.4|43850.4|12
1636388020000|2021-11-08 16:13:40|43864|43844|43867|43847|43867|43847|43863.4|43843.4|14
1636388030000|2021-11-08 16:13:50|43867.6|43847.6|43866.5|43846.5|43869|43849|43866.5|43846.5|4
1636388040000|2021-11-08 16:14:00|43869|43849|43872|43852|43872|43852|43866.5|43846.5|12
1636388050000|2021-11-08 16:14:10|43874.5|43854.5|43876.5|43856.5|43878.4|43858.4|43874.5|43854.5|5
1636388060000|2021-11-08 16:14:20|43875.9|43855.9|43876.5|43856.5|43876.5|43856.5|43875.9|43855.9|6
1636388070000|2021-11-08 16:14:30|43875.9|43855.9|43871.5|43851.5|43875.9|43855.9|43871.5|43851.5|10
1636388080000|2021-11-08 16:14:40|43868.4|43848.4|43868.4|43848.4|43868.4|43848.4|43868.4|43848.4|2
1636388090000|2021-11-08 16:14:50|43865.9|43845.9|43862|43842|43865.9|43845.9|43862|43842|18
1636388100000|2021-11-08 16:15:00|43864|43844|43862|43842|43864.5|43844.5|43861.5|43841.5|8
1636388110000|2021-11-08 16:15:10|43861.5|43841.5|43874|43854|43874|43854|43861.5|43841.5|19
1636388120000|2021-11-08 16:15:20|43873.4|43853.4|43873.4|43853.4|43874|43854|43870.9|43850.9|12
1636388130000|2021-11-08 16:15:30|43875.4|43855.4|43880.9|43860.9|43880.9|43860.9|43875.4|43855.4|22
1636388140000|2021-11-08 16:15:40|43880.4|43860.4|43880.9|43860.9|43884|43864|43880.4|43860.4|3
1636388150000|2021-11-08 16:15:50|43882.9|43862.9|43880.9|43860.9|43885.9|43865.9|43880.9|43860.9|7
1636388160000|2021-11-08 16:16:00|43876.5|43856.5|43895.4|43875.4|43898.4|43878.4|43876.5|43856.5|38
1636388170000|2021-11-08 16:16:10|43892.9|43872.9|43892.9|43872.9|43892.9|43872.9|43890.4|43870.4|21
1636388180000|2021-11-08 16:16:20|43895.4|43875.4|43905.4|43885.4|43905.4|43885.4|43895.4|43875.4|13
1636388190000|2021-11-08 16:16:30|43907.9|43887.9|43900.4|43880.4|43910.4|43890.4|43900.4|43880.4|6
1636388200000|2021-11-08 16:16:40|43900.9|43880.9|43895.4|43875.4|43900.9|43880.9|43895.4|43875.4|5
1636388210000|2021-11-08 16:16:50|43897.9|43877.9|43892.9|43872.9|43897.9|43877.9|43892.9|43872.9|2
1636388220000|2021-11-08 16:17:00|43892.3|43872.3|43890.4|43870.4|43892.3|43872.3|43890.4|43870.4|3
1636388230000|2021-11-08 16:17:10|43888.4|43868.4|43885.4|43865.4|43890.4|43870.4|43885.4|43865.4|14
1636388240000|2021-11-08 16:17:20|43880.9|43860.9|43875.4|43855.4|43880.9|43860.9|43875.4|43855.4|10
1636388250000|2021-11-08 16:17:30|43872.9|43852.9|43875.4|43855.4|43875.4|43855.4|43872.9|43852.9|14
1636388260000|2021-11-08 16:17:40|43873.4|43853.4|43877.9|43857.9|43880.4|43860.4|43873.4|43853.4|9
1636388270000|2021-11-08 16:17:50|43878.4|43858.4|43890.4|43870.4|43892.9|43872.9|43878.4|43858.4|11
1636388280000|2021-11-08 16:18:00|||||||||9
1636388290000|2021-11-08 16:18:10|43902.9|43882.9|43905.4|43885.4|43907.9|43887.9|43902.9|43882.9|10
1636388300000|2021-11-08 16:18:20|43902.9|43882.9|43900.4|43880.4|43902.9|43882.9|43900.4|43880.4|1
1636388310000|2021-11-08 16:18:30|43897.9|43877.9|43900.9|43880.9|43900.9|43880.9|43897.9|43877.9|7
1636388320000|2021-11-08 16:18:40|43901.5|43881.5|43920.4|43900.4|43920.4|43900.4|43901.5|43881.5|16
1636388330000|2021-11-08 16:18:50|43917.9|43897.9|43925.4|43905.4|43925.4|43905.4|43917.9|43897.9|5
1636388340000|2021-11-08 16:19:00|43920.4|43900.4|43910.4|43890.4|43920.4|43900.4|43909.8|43889.8|12
1636388350000|2021-11-08 16:19:10|43909.8|43889.8|43920.4|43900.4|43920.4|43900.4|43907.9|43887.9|19
1636388360000|2021-11-08 16:19:20|43918.4|43898.4|43917.9|43897.9|43920.4|43900.4|43917.9|43897.9|8
1636388370000|2021-11-08 16:19:30|43915.4|43895.4|43912.9|43892.9|43915.4|43895.4|43912.9|43892.9|5
1636388380000|2021-11-08 16:19:40|43912.3|43892.3|43908.4|43888.4|43912.3|43892.3|43907.9|43887.9|4
1636388390000|2021-11-08 16:19:50|43905.4|43885.4|43913.4|43893.4|43913.4|43893.4|43905.4|43885.4|16
1636388400000|2021-11-08 16:20:00|43915.9|43895.9|43910.9|43890.9|43915.9|43895.9|43910.9|43890.9|27
1636388410000|2021-11-08 16:20:10|43910.4|43890.4|43905.9|43885.9|43910.4|43890.4|43905.9|43885.9|1
1636388420000|2021-11-08 16:20:20|43904|43884|43906.5|43886.5|43906.5|43886.5|43903.4|43883.4|7
1636388430000|2021-11-08 16:20:30|43907|43887|43908.4|43888.4|43909|43889|43906.5|43886.5|1
1636388440000|2021-11-08 16:20:40|43906.5|43886.5|43906.5|43886.5|43911.5|43891.5|43906.5|43886.5|2
1636388450000|2021-11-08 16:20:50|43905.9|43885.9|43899|43879|43906.5|43886.5|43899|43879|25
1636388460000|2021-11-08 16:21:00|43898.4|43878.4|43894|43874|43898.4|43878.4|43894|43874|1
1636388470000|2021-11-08 16:21:10|43893.4|43873.4|43891.5|43871.5|43893.4|43873.4|43891.5|43871.5|2
1636388480000|2021-11-08 16:21:20|43890.9|43870.9|43894|43874|43894|43874|43886.5|43866.5|10
1636388490000|2021-11-08 16:21:30|43895.9|43875.9|43894|43874|43895.9|43875.9|43891.5|43871.5|0
1636388500000|2021-11-08 16:21:40|43889|43869|43889|43869|43889|43869|43889|43869|0
1636388510000|2021-11-08 16:21:50|43887|43867|43893.4|43873.4|43893.4|43873.4|43887|43867|9
1636388520000|2021-11-08 16:22:00|43891.5|43871.5|43901.5|43881.5|43901.5|43881.5|43891.5|43871.5|5
1636388530000|2021-11-08 16:22:10|||||||||7
1636388540000|2021-11-08 16:22:20|43899|43879|43899|43879|43899|43879|43899|43879|8
1636388550000|2021-11-08 16:22:30|43898.4|43878.4|43906.5|43886.5|43906.5|43886.5|43898.4|43878.4|9
1636388560000|2021-11-08 16:22:40|43904|43884|43901.5|43881.5|43904|43884|43900.9|43880.9|16
1636388570000|2021-11-08 16:22:50|43904|43884|43904|43884|43904.5|43884.5|43902|43882|2
1636388580000|2021-11-08 16:23:00|43903.4|43883.4|43901.5|43881.5|43903.4|43883.4|43900.9|43880.9|3
1636388590000|2021-11-08 16:23:10|43904|43884|43904|43884|43904|43884|43904|43884|1
1636388600000|2021-11-08 16:23:20|43907|43887|43907|43887|43907|43887|43907|43887|8
1636388610000|2021-11-08 16:23:30|43906.5|43886.5|43906.5|43886.5|43906.5|43886.5|43906.5|43886.5|1
1636388620000|2021-11-08 16:23:40|43905.9|43885.9|43905.9|43885.9|43905.9|43885.9|43905.9|43885.9|1
1636388630000|2021-11-08 16:23:50|43905.4|43885.4|43901.5|43881.5|43905.9|43885.9|43900.9|43880.9|12
1636388640000|2021-11-08 16:24:00|43902|43882|43909.5|43889.5|43909.5|43889.5|43900.9|43880.9|20
1636388650000|2021-11-08 16:24:10|43909|43889|43909|43889|43909.5|43889.5|43907.6|43887.6|6
1636388660000|2021-11-08 16:24:20|43909.5|43889.5|43911.5|43891.5|43912|43892|43906.5|43886.5|12
1636388670000|2021-11-08 16:24:30|||||||||1
1636388690000|2021-11-08 16:24:50|43910.9|43890.9|43911.5|43891.5|43911.5|43891.5|43910.9|43890.9|9
1636388700000|2021-11-08 16:25:00|43912|43892|43915.1|43895.1|43915.1|43895.1|43912|43892|5
1636388710000|2021-11-08 16:25:10|43914.5|43894.5|43916.5|43896.5|43919|43899|43914.5|43894.5|12
1636388720000|2021-11-08 16:25:20|||||||||9
1636388730000|2021-11-08 16:25:30|43918.4|43898.4|43925.9|43905.9|43925.9|43905.9|43918.4|43898.4|16
1636388740000|2021-11-08 16:25:40|43926.5|43906.5|43948.4|43928.4|43948.4|43928.4|43926.5|43906.5|17
1636388750000|2021-11-08 16:25:50|43953.4|43933.4|43950.9|43930.9|43953.4|43933.4|43950.9|43930.9|9
1636388760000|2021-11-08 16:26:00|43948.4|43928.4|43945.4|43925.4|43948.4|43928.4|43945.4|43925.4|11
1636388770000|2021-11-08 16:26:10|43942.9|43922.9|43938.4|43918.4|43942.9|43922.9|43938.4|43918.4|7
1636388780000|2021-11-08 16:26:20|43940.9|43920.9|43941.5|43921.5|43941.5|43921.5|43939.5|43919.5|6
1636388790000|2021-11-08 16:26:30|43939|43919|43941.5|43921.5|43941.5|43921.5|43939|43919|3
1636388800000|2021-11-08 16:26:40|43944|43924|43946.5|43926.5|43949|43929|43944|43924|8
1636388810000|2021-11-08 16:26:50|43943.4|43923.4|43943.4|43923.4|43943.4|43923.4|43943.4|43923.4|3
1636388820000|2021-11-08 16:27:00|43941.5|43921.5|43941.5|43921.5|43941.5|43921.5|43941.5|43921.5|12
1636388840000|2021-11-08 16:27:20|43936.5|43916.5|43934|43914|43936.5|43916.5|43934|43914|12
1636388850000|2021-11-08 16:27:30|||||||||4
1636388860000|2021-11-08 16:27:40|43932|43912|43925.9|43905.9|43932|43912|43924|43904|10
1636388870000|2021-11-08 16:27:50|43924|43904|43924|43904|43929|43909|43924|43904|1
1636388880000|2021-11-08 16:28:00|43926.5|43906.5|43924|43904|43926.5|43906.5|43921.5|43901.5|4
1636388890000|2021-11-08 16:28:10|43923.4|43903.4|43941.5|43921.5|43941.5|43921.5|43923.4|43903.4|15
1636388900000|2021-11-08 16:28:20|43940.9|43920.9|43939|43919|43941.5|43921.5|43939|43919|6
1636388910000|2021-11-08 16:28:30|43941.5|43921.5|43941.5|43921.5|43941.5|43921.5|43941.5|43921.5|1
1636388920000|2021-11-08 16:28:40|43940.9|43920.9|43941.5|43921.5|43941.5|43921.5|43939|43919|1
1636388930000|2021-11-08 16:28:50|43936.5|43916.5|43934|43914|43936.5|43916.5|43934|43914|2
1636388940000|2021-11-08 16:29:00|43934.5|43914.5|43934|43914|43934.5|43914.5|43934|43914|6
1636388950000|2021-11-08 16:29:10|43931.5|43911.5|43939|43919|43939|43919|43931.5|43911.5|7
1636388960000|2021-11-08 16:29:20|43938.4|43918.4|43936.5|43916.5|43938.4|43918.4|43936.5|43916.5|13
1636388970000|2021-11-08 16:29:30|43934.5|43914.5|43931.5|43911.5|43934.5|43914.5|43931.5|43911.5|3
1636388980000|2021-11-08 16:29:40|||||||||1
1636388990000|2021-11-08 16:29:50|43930.9|43910.9|43924|43904|43930.9|43910.9|43924|43904|5
1636389000000|2021-11-08 16:30:00|43924.5|43904.5|43934|43914|43934|43914|43924|43904|13
1636389010000|2021-11-08 16:30:10|43934.5|43914.5|43931.5|43911.5|43936.5|43916.5|43931.5|43911.5|5
1636389020000|2021-11-08 16:30:20|||||||||1
1636389030000|2021-11-08 16:30:30|43929|43909|43929|43909|43929|43909|43929|43909|6
1636389040000|2021-11-08 16:30:40|43927|43907|43916.5|43896.5|43927|43907|43916.5|43896.5|11
1636389050000|2021-11-08 16:30:50|43914|43894|43909|43889|43914|43894|43909|43889|3
1636389060000|2021-11-08 16:31:00|43906.5|43886.5|43910.9|43890.9|43911.5|43891.5|43906.5|43886.5|13
1636389070000|2021-11-08 16:31:10|43911.5|43891.5|43914|43894|43914|43894|43911.5|43891.5|15
1636389080000|2021-11-08 16:31:20|43916.5|43896.5|43929|43909|43929|43909|43914|43894|16
1636389090000|2021-11-08 16:31:30|43931.5|43911.5|43931.5|43911.5|43931.5|43911.5|43931.5|43911.5|6
1636389100000|2021-11-08 16:31:40|43930.9|43910.9|43926.5|43906.5|43931.5|43911.5|43926.5|43906.5|5
1636389110000|2021-11-08 16:31:50|43924|43904|43926.5|43906.5|43926.5|43906.5|43924|43904|7
1636389120000|2021-11-08 16:32:00|43924|43904|43925.9|43905.9|43926.5|43906.5|43924|43904|7
1636389130000|2021-11-08 16:32:10|43924.5|43904.5|43921.5|43901.5|43924.5|43904.5|43921.5|43901.5|3
1636389140000|2021-11-08 16:32:20|43922|43902|43921.5|43901.5|43924|43904|43921.5|43901.5|9
1636389150000|2021-11-08 16:32:30|43916.5|43896.5|43916.5|43896.5|43921.5|43901.5|43916.5|43896.5|6
1636389160000|2021-11-08 16:32:40|43914|43894|43911.5|43891.5|43914|43894|43911.5|43891.5|5
1636389170000|2021-11-08 16:32:50|43913.9|43893.9|43913.9|43893.9|43913.9|43893.9|43913.9|43893.9|15
1636389180000|2021-11-08 16:33:00|43916.4|43896.4|43916.4|43896.4|43916.4|43896.4|43911.4|43891.4|3
1636389190000|2021-11-08 16:33:10|43915.9|43895.9|43911.4|43891.4|43915.9|43895.9|43911.4|43891.4|1
1636389200000|2021-11-08 16:33:20|43910.9|43890.9|43898.9|43878.9|43910.9|43890.9|43898.9|43878.9|8
1636389210000|2021-11-08 16:33:30|43900.9|43880.9|43906.4|43886.4|43906.4|43886.4|43900.9|43880.9|8
1636389220000|2021-11-08 16:33:40|43903.9|43883.9|43906.4|43886.4|43908.4|43888.4|43903.9|43883.9|5
1636389230000|2021-11-08 16:33:50|43905.9|43885.9|43906.4|43886.4|43906.4|43886.4|43905.9|43885.9|7
1636389240000|2021-11-08 16:34:00|43912|43892|43916.4|43896.4|43923.9|43903.9|43912|43892|15
1636389250000|2021-11-08 16:34:10|43918.9|43898.9|43927|43907|43927|43907|43918.9|43898.9|8
1636389260000|2021-11-08 16:34:20|43926.4|43906.4|43920.9|43900.9|43926.4|43906.4|43920.9|43900.9|10
1636389270000|2021-11-08 16:34:30|43921.4|43901.4|43920.9|43900.9|43921.4|43901.4|43920.9|43900.9|11
1636389280000|2021-11-08 16:34:40|43921.4|43901.4|43918.4|43898.4|43921.4|43901.4|43918.4|43898.4|10
1636389290000|2021-11-08 16:34:50|43917.8|43897.8|43917.8|43897.8|43917.8|43897.8|43917.8|43897.8|2
1636389300000|2021-11-08 16:35:00|43912|43892|43911.4|43891.4|43912|43892|43911.4|43891.4|2
1636389310000|2021-11-08 16:35:10|43913.9|43893.9|43913.4|43893.4|43915.9|43895.9|43912|43892|9
1636389320000|2021-11-08 16:35:20|43916.4|43896.4|43921.4|43901.4|43921.4|43901.4|43916.4|43896.4|5
1636389330000|2021-11-08 16:35:30|43923.9|43903.9|43921.4|43901.4|43923.9|43903.9|43921.4|43901.4|9
1636389340000|2021-11-08 16:35:40|43918.4|43898.4|43920.9|43900.9|43921.4|43901.4|43918.4|43898.4|5
1636389350000|2021-11-08 16:35:50|43918.4|43898.4|43920.9|43900.9|43921.4|43901.4|43918.4|43898.4|2
1636389360000|2021-11-08 16:36:00|43923.4|43903.4|43920.9|43900.9|43923.9|43903.9|43920.9|43900.9|8
1636389370000|2021-11-08 16:36:10|43918.4|43898.4|43911.4|43891.4|43918.4|43898.4|43910.9|43890.9|10
1636389380000|2021-11-08 16:36:20|43906.4|43886.4|43901.4|43881.4|43908.4|43888.4|43901.4|43881.4|13
1636389390000|2021-11-08 16:36:30|43900.9|43880.9|43891.4|43871.4|43900.9|43880.9|43891.4|43871.4|10
1636389400000|2021-11-08 16:36:40|||||||||2
1636389410000|2021-11-08 16:36:50|43888.9|43868.9|43888.9|43868.9|43888.9|43868.9|43888.9|43868.9|6
1636389420000|2021-11-08 16:37:00|43891.4|43871.4|43894.5|43874.5|43894.5|43874.5|43891.4|43871.4|8
1636389430000|2021-11-08 16:37:10|43896.4|43876.4|43891.4|43871.4|43896.4|43876.4|43891.4|43871.4|35
1636389440000|2021-11-08 16:37:20|43883.9|43863.9|43876.4|43856.4|43886.4|43866.4|43873.9|43853.9|29
1636389450000|2021-11-08 16:37:30|43873.9|43853.9|43872.8|43852.8|43873.9|43853.9|43866.4|43846.4|26
1636389460000|2021-11-08 16:37:40|43873.9|43853.9|43878.9|43858.9|43881.4|43861.4|43873.9|43853.9|14
1636389470000|2021-11-08 16:37:50|43881.4|43861.4|43888.9|43868.9|43888.9|43868.9|43881.4|43861.4|14
1636389480000|2021-11-08 16:38:00|43886.4|43866.4|43883.9|43863.9|43888.9|43868.9|43883.9|43863.9|8
1636389500000|2021-11-08 16:38:20|43884.5|43864.5|43886.4|43866.4|43886.4|43866.4|43883.9|43863.9|9
1636389510000|2021-11-08 16:38:30|43888.9|43868.9|43888.9|43868.9|43888.9|43868.9|43888.9|43868.9|9
1636389520000|2021-11-08 16:38:40|43889.5|43869.5|43891.4|43871.4|43891.4|43871.4|43886.4|43866.4|3
1636389530000|2021-11-08 16:38:50|||||||||1
1636389540000|2021-11-08 16:39:00|43890.9|43870.9|43890.9|43870.9|43890.9|43870.9|43890.9|43870.9|3
1636389550000|2021-11-08 16:39:10|43888.4|43868.4|43888.4|43868.4|43890.3|43870.3|43888.4|43868.4|2
1636389560000|2021-11-08 16:39:20|43881.4|43861.4|43878.9|43858.9|43881.4|43861.4|43876.4|43856.4|29
1636389570000|2021-11-08 16:39:30|43879.5|43859.5|43891.4|43871.4|43891.4|43871.4|43879.5|43859.5|13
1636389580000|2021-11-08 16:39:40|||||||||9
1636389590000|2021-11-08 16:39:50|||||||||2
1636389600000|2021-11-08 16:40:00|43893.4|43873.4|43895.3|43875.3|43895.9|43875.9|43890.9|43870.9|59
1636389610000|2021-11-08 16:40:10|43893.4|43873.4|43892.8|43872.8|43895.3|43875.3|43892.8|43872.8|4
1636389620000|2021-11-08 16:40:20|43890.3|43870.3|43895.3|43875.3|43897.3|43877.3|43890.3|43870.3|16
1636389630000|2021-11-08 16:40:30|43893.4|43873.4|43895.3|43875.3|43895.3|43875.3|43890.9|43870.9|5
1636389640000|2021-11-08 16:40:40|43892.8|43872.8|43890.3|43870.3|43892.8|43872.8|43890.3|43870.3|2
1636389650000|2021-11-08 16:40:50|43885.3|43865.3|43887.8|43867.8|43887.8|43867.8|43885.3|43865.3|8
1636389660000|2021-11-08 16:41:00|43890.3|43870.3|43890.3|43870.3|43890.3|43870.3|43890.3|43870.3|2
1636389670000|2021-11-08 16:41:10|43887.8|43867.8|43890.3|43870.3|43890.3|43870.3|43887.8|43867.8|4
1636389680000|2021-11-08 16:41:20|||||||||3
1636389690000|2021-11-08 16:41:30|||||||||1
1636389700000|2021-11-08 16:41:40|43895.9|43875.9|43892.8|43872.8|43895.9|43875.9|43892.8|43872.8|16
1636389710000|2021-11-08 16:41:50|43895.3|43875.3|43885.3|43865.3|43895.3|43875.3|43880.3|43860.3|16
1636389720000|2021-11-08 16:42:00|43885.9|43865.9|43892.3|43872.3|43892.3|43872.3|43885.9|43865.9|7
1636389730000|2021-11-08 16:42:10|43890.3|43870.3|43887.8|43867.8|43890.3|43870.3|43887.8|43867.8|11
1636389740000|2021-11-08 16:42:20|43885.3|43865.3|43885.3|43865.3|43885.3|43865.3|43884.8|43864.8|2
1636389750000|2021-11-08 16:42:30|43884.8|43864.8|43827.8|43807.8|43884.8|43864.8|43817.8|43797.8|159
1636389760000|2021-11-08 16:42:40|43829.8|43809.8|43850.3|43830.3|43850.3|43830.3|43829.8|43809.8|17
1636389770000|2021-11-08 16:42:50|43852.8|43832.8|43883.4|43863.4|43883.4|43863.4|43852.8|43832.8|68
1636389780000|2021-11-08 16:43:00|43882.8|43862.8|43880.3|43860.3|43882.8|43862.8|43880.3|43860.3|10
1636389790000|2021-11-08 16:43:10|43875.3|43855.3|43867.3|43847.3|43875.3|43855.3|43867.3|43847.3|8
1636389800000|2021-11-08 16:43:20|43872.8|43852.8|43872.8|43852.8|43872.8|43852.8|43872.8|43852.8|6
1636389810000|2021-11-08 16:43:30|||||||||3
1636389820000|2021-11-08 16:43:40|||||||||1
1636389830000|2021-11-08 16:43:50|43872.3|43852.3|43869.8|43849.8|43872.3|43852.3|43869.8|43849.8|3
1636389840000|2021-11-08 16:44:00|43870.3|43850.3|43870.3|43850.3|43870.3|43850.3|43870.3|43850.3|2
1636389850000|2021-11-08 16:44:10|43869.8|43849.8|43870.3|43850.3|43870.3|43850.3|43867.3|43847.3|4
1636389860000|2021-11-08 16:44:20|43869.8|43849.8|43869.8|43849.8|43869.8|43849.8|43867.8|43847.8|2
1636389870000|2021-11-08 16:44:30|43870.3|43850.3|43870.3|43850.3|43874.8|43854.8|43865.3|43845.3|21
1636389880000|2021-11-08 16:44:40|43867.8|43847.8|43867.8|43847.8|43872.8|43852.8|43867.8|43847.8|14
1636389890000|2021-11-08 16:44:50|43865.3|43845.3|43870.3|43850.3|43870.3|43850.3|43865.3|43845.3|16
1636389900000|2021-11-08 16:45:00|43872.3|43852.3|43879.8|43859.8|43879.8|43859.8|43870.9|43850.9|17
1636389910000|2021-11-08 16:45:10|43877.8|43857.8|43892.3|43872.3|43892.8|43872.8|43877.8|43857.8|8
1636389920000|2021-11-08 16:45:20|43890.3|43870.3|43895.3|43875.3|43895.3|43875.3|43887.8|43867.8|14
1636389930000|2021-11-08 16:45:30|43895.9|43875.9|43892.8|43872.8|43897.8|43877.8|43892.8|43872.8|12
1636389940000|2021-11-08 16:45:40|43895.3|43875.3|43892.8|43872.8|43895.3|43875.3|43890.3|43870.3|12
1636389950000|2021-11-08 16:45:50|43897.8|43877.8|43895.3|43875.3|43897.8|43877.8|43890.3|43870.3|27
1636389960000|2021-11-08 16:46:00|43890.3|43870.3|43890.3|43870.3|43895.3|43875.3|43887.8|43867.8|24
1636389970000|2021-11-08 16:46:10|43890.9|43870.9|43905.3|43885.3|43905.9|43885.9|43890.9|43870.9|25
1636389980000|2021-11-08 16:46:20|43904.8|43884.8|43907.8|43887.8|43908.4|43888.4|43902.8|43882.8|75
1636389990000|2021-11-08 16:46:30|43909.8|43889.8|43910.3|43890.3|43910.3|43890.3|43909.8|43889.8|2
1636390000000|2021-11-08 16:46:40|43907.8|43887.8|43912.8|43892.8|43912.8|43892.8|43907.8|43887.8|9
1636390010000|2021-11-08 16:46:50|43913.4|43893.4|43920.3|43900.3|43920.3|43900.3|43913.4|43893.4|3
1636390020000|2021-11-08 16:47:00|43917.8|43897.8|43922.8|43902.8|43922.8|43902.8|43917.8|43897.8|11
1636390030000|2021-11-08 16:47:10|43922.3|43902.3|43925.3|43905.3|43927.3|43907.3|43920.3|43900.3|14
1636390040000|2021-11-08 16:47:20|43924.8|43904.8|43925.3|43905.3|43925.3|43905.3|43922.8|43902.8|7
1636390050000|2021-11-08 16:47:30|43925.9|43905.9|43925.3|43905.3|43927.8|43907.8|43925.3|43905.3|5
1636390060000|2021-11-08 16:47:40|43924.8|43904.8|43922.8|43902.8|43924.8|43904.8|43920.3|43900.3|14
1636390070000|2021-11-08 16:47:50|43919.8|43899.8|43917.8|43897.8|43922.8|43902.8|43917.8|43897.8|3
1636390080000|2021-11-08 16:48:00|43927.8|43907.8|43930.3|43910.3|43930.3|43910.3|43925.9|43905.9|22
1636390090000|2021-11-08 16:48:10|43930.9|43910.9|43935.3|43915.3|43942.8|43922.8|43930.9|43910.9|17
1636390100000|2021-11-08 16:48:20|43940.3|43920.3|43987.8|43967.8|43987.8|43967.8|43940.3|43920.3|144
1636390110000|2021-11-08 16:48:30|43985.3|43965.3|43975.9|43955.9|43992.8|43972.8|43971.4|43951.4|51
1636390120000|2021-11-08 16:48:40|43978.4|43958.4|43968.4|43948.4|43978.4|43958.4|43968.4|43948.4|19
1636390130000|2021-11-08 16:48:50|43967.8|43947.8|43968.4|43948.4|43973.4|43953.4|43965.3|43945.3|30
1636390140000|2021-11-08 16:49:00|43965.9|43945.9|43965.3|43945.3|43970.3|43950.3|43962.8|43942.8|10
1636390150000|2021-11-08 16:49:10|43962.8|43942.8|43959.8|43939.8|43962.8|43942.8|43959.8|43939.8|3
1636390160000|2021-11-08 16:49:20|43960.3|43940.3|43950.3|43930.3|43960.3|43940.3|43950.3|43930.3|114
1636390170000|2021-11-08 16:49:30|43954.8|43934.8|43952.8|43932.8|43954.8|43934.8|43952.8|43932.8|2
1636390180000|2021-11-08 16:49:40|43953.4|43933.4|43955.9|43935.9|43957.3|43937.3|43952.8|43932.8|12
1636390190000|2021-11-08 16:49:50|43958.4|43938.4|43958.4|43938.4|43960.3|43940.3|43955.9|43935.9|0
1636390200000|2021-11-08 16:50:00|43960.3|43940.3|43959.8|43939.8|43960.3|43940.3|43955.3|43935.3|9
1636390210000|2021-11-08 16:50:10|43957.8|43937.8|43960.3|43940.3|43960.3|43940.3|43957.8|43937.8|3
1636390220000|2021-11-08 16:50:20|43960.9|43940.9|43952.8|43932.8|43962.8|43942.8|43952.8|43932.8|13
1636390230000|2021-11-08 16:50:30|43955.3|43935.3|43955.3|43935.3|43957.8|43937.8|43955.3|43935.3|4
1636390240000|2021-11-08 16:50:40|43955.9|43935.9|43957.8|43937.8|43960.3|43940.3|43955.3|43935.3|25
1636390250000|2021-11-08 16:50:50|43958.4|43938.4|43955.3|43935.3|43960.9|43940.9|43955.3|43935.3|18
1636390260000|2021-11-08 16:51:00|||||||||1
1636390270000|2021-11-08 16:51:10|43955.9|43935.9|43958.4|43938.4|43960.3|43940.3|43955.3|43935.3|30
1636390280000|2021-11-08 16:51:20|43960.3|43940.3|43960.3|43940.3|43960.3|43940.3|43955.9|43935.9|3
1636390290000|2021-11-08 16:51:30|43965.3|43945.3|43965.3|43945.3|43965.3|43945.3|43965.3|43945.3|25
1636390300000|2021-11-08 16:51:40|43963.4|43943.4|43963.4|43943.4|43963.4|43943.4|43963.4|43943.4|1
1636390310000|2021-11-08 16:51:50|43960.3|43940.3|43960.3|43940.3|43960.3|43940.3|43957.8|43937.8|27
1636390320000|2021-11-08 16:52:00|43960.9|43940.9|43960.9|43940.9|43961.4|43941.4|43955.9|43935.9|9
1636390330000|2021-11-08 16:52:10|43963.4|43943.4|43962.3|43942.3|43963.4|43943.4|43960.9|43940.9|8
1636390340000|2021-11-08 16:52:20|43962.8|43942.8|43960.3|43940.3|43962.8|43942.8|43957.8|43937.8|8
1636390350000|2021-11-08 16:52:30|43961.4|43941.4|43960.3|43940.3|43963.4|43943.4|43960.3|43940.3|7
1636390360000|2021-11-08 16:52:40|43957.8|43937.8|43957.8|43937.8|43957.8|43937.8|43957.8|43937.8|2
1636390370000|2021-11-08 16:52:50|43957.3|43937.3|43950.9|43930.9|43957.3|43937.3|43945.9|43925.9|184
1636390380000|2021-11-08 16:53:00|43953.4|43933.4|43950.9|43930.9|43953.4|43933.4|43950.9|43930.9|1
1636390390000|2021-11-08 16:53:10|43948.9|43928.9|43950.9|43930.9|43950.9|43930.9|43948.9|43928.9|3
1636390400000|2021-11-08 16:53:20|43948.9|43928.9|43947|43927|43948.9|43928.9|43947|43927|1
1636390410000|2021-11-08 16:53:30|43949.5|43929.5|43947|43927|43949.5|43929.5|43947|43927|3
1636390420000|2021-11-08 16:53:40|43947.5|43927.5|43951.4|43931.4|43951.4|43931.4|43947.5|43927.5|2
1636390430000|2021-11-08 16:53:50|43948.9|43928.9|43948.9|43928.9|43948.9|43928.9|43948.9|43928.9|4
1636390440000|2021-11-08 16:54:00|43947|43927|43943.9|43923.9|43948.9|43928.9|43943.9|43923.9|8
1636390450000|2021-11-08 16:54:10|43943.4|43923.4|43947|43927|43947|43927|43943.4|43923.4|131
1636390460000|2021-11-08 16:54:20|43944.5|43924.5|43948.1|43928.1|43950|43930|43944.5|43924.5|9
1636390470000|2021-11-08 16:54:30|43940|43920|43932.5|43912.5|43940|43920|43932.5|43912.5|8
1636390480000|2021-11-08 16:54:40|43935|43915|43933.1|43913.1|43935|43915|43932.5|43912.5|4
1636390490000|2021-11-08 16:54:50|43935|43915|43935|43915|43937.5|43917.5|43932.5|43912.5|5
1636390500000|2021-11-08 16:55:00|43937|43917|43947.5|43927.5|43947.5|43927.5|43937|43917|12
1636390510000|2021-11-08 16:55:10|43948.1|43928.1|43948.1|43928.1|43948.1|43928.1|43948.1|43928.1|4
1636390520000|2021-11-08 16:55:20|43950|43930|43948.1|43928.1|43950.6|43930.6|43947.5|43927.5|8
1636390530000|2021-11-08 16:55:30|43947.5|43927.5|43944.5|43924.5|43950.6|43930.6|43944.5|43924.5|109
1636390550000|2021-11-08 16:55:50|43942.5|43922.5|43941.4|43921.4|43944.5|43924.5|43941.4|43921.4|4
1636390560000|2021-11-08 16:56:00|43943.9|43923.9|43942|43922|43943.9|43923.9|43942|43922|3
1636390570000|2021-11-08 16:56:10|43942.5|43922.5|43946.4|43926.4|43946.4|43926.4|43941.4|43921.4|4
1636390580000|2021-11-08 16:56:20|43943.9|43923.9|43944.5|43924.5|43946.4|43926.4|43942|43922|0
1636390590000|2021-11-08 16:56:30|43949.5|43929.5|43952|43932|43954.5|43934.5|43949.5|43929.5|9
1636390600000|2021-11-08 16:56:40|43954.5|43934.5|43947|43927|43954.5|43934.5|43947|43927|4
1636390610000|2021-11-08 16:56:50|43949.5|43929.5|43954.5|43934.5|43954.5|43934.5|43949.5|43929.5|4
1636390620000|2021-11-08 16:57:00|43953.9|43933.9|43951.4|43931.4|43956.4|43936.4|43951.4|43931.4|10
1636390630000|2021-11-08 16:57:10|43949.5|43929.5|43949.5|43929.5|43949.5|43929.5|43949.5|43929.5|6
1636390640000|2021-11-08 16:57:20|43947|43927|43945|43925|43951.4|43931.4|43945|43925|8
1636390650000|2021-11-08 16:57:30|43947|43927|43943.9|43923.9|43947|43927|43942.5|43922.5|4
1636390660000|2021-11-08 16:57:40|43946.4|43926.4|43933.4|43913.4|43946.4|43926.4|43933.4|43913.4|8
1636390670000|2021-11-08 16:57:50|43936.4|43916.4|43941.4|43921.4|43941.4|43921.4|43936.4|43916.4|9
1636390680000|2021-11-08 16:58:00|43946.4|43926.4|43942|43922|43946.4|43926.4|43942|43922|9
1636390690000|2021-11-08 16:58:10|43946.4|43926.4|43948.9|43928.9|43948.9|43928.9|43946.4|43926.4|13
1636390700000|2021-11-08 16:58:20|43949.5|43929.5|43951.4|43931.4|43951.4|43931.4|43948.9|43928.9|1
1636390710000|2021-11-08 16:58:30|43952|43932|43953.9|43933.9|43953.9|43933.9|43952|43932|4
1636390720000|2021-11-08 16:58:40|43955.9|43935.9|43950|43930|43955.9|43935.9|43950|43930|5
1636390730000|2021-11-08 16:58:50|43947|43927|43947|43927|43947|43927|43935|43915|21
1636390740000|2021-11-08 16:59:00|43942|43922|43946.4|43926.4|43946.4|43926.4|43942|43922|10
1636390750000|2021-11-08 16:59:10|43945.9|43925.9|43945.9|43925.9|43945.9|43925.9|43945.9|43925.9|195
1636390760000|2021-11-08 16:59:20|43947.8|43927.8|43955.3|43935.3|43955.3|43935.3|43947.8|43927.8|60
1636390770000|2021-11-08 16:59:30|43952.8|43932.8|43955.3|43935.3|43955.3|43935.3|43952.8|43932.8|50
1636390780000|2021-11-08 16:59:40|43953.4|43933.4|43949.2|43929.2|43953.4|43933.4|43947.3|43927.3|71
1636390790000|2021-11-08 16:59:50|43946.7|43926.7|43947.8|43927.8|43948.4|43928.4|43941.7|43921.7|35
1636390800000|2021-11-08 17:00:00|43947.3|43927.3|43945.3|43925.3|43947.3|43927.3|43943.4|43923.4|23
1636390810000|2021-11-08 17:00:10|||||||||2
1636390820000|2021-11-08 17:00:20|43947.3|43927.3|43945.3|43925.3|43948.4|43928.4|43945.3|43925.3|10
1636390830000|2021-11-08 17:00:30|43950.3|43930.3|43947.3|43927.3|43950.3|43930.3|43947.3|43927.3|124
1636390840000|2021-11-08 17:00:40|||||||||2
1636390850000|2021-11-08 17:00:50|||||||||2
1636390860000|2021-11-08 17:01:00|43937.3|43917.3|43933.4|43913.4|43937.3|43917.3|43933.4|43913.4|9
1636390870000|2021-11-08 17:01:10|43931.4|43911.4|43928.4|43908.4|43931.4|43911.4|43928.4|43908.4|6
1636390880000|2021-11-08 17:01:20|43930.3|43910.3|43932.8|43912.8|43932.8|43912.8|43930.3|43910.3|4
1636390890000|2021-11-08 17:01:30|43937.3|43917.3|43939.8|43919.8|43939.8|43919.8|43937.3|43917.3|6
1636390900000|2021-11-08 17:01:40|||||||||3
1636390910000|2021-11-08 17:01:50|43937.8|43917.8|43932.3|43912.3|43937.8|43917.8|43932.3|43912.3|131
1636390920000|2021-11-08 17:02:00|43934.2|43914.2|43934.8|43914.8|43936.7|43916.7|43934.2|43914.2|6
1636390930000|2021-11-08 17:02:10|43935.3|43915.3|43929.2|43909.2|43937.3|43917.3|43929.2|43909.2|5
1636390940000|2021-11-08 17:02:20|43924.2|43904.2|43924.2|43904.2|43924.2|43904.2|43924.2|43904.2|4
1636390950000|2021-11-08 17:02:30|43921.7|43901.7|43924.2|43904.2|43924.2|43904.2|43921.7|43901.7|4
1636390960000|2021-11-08 17:02:40|43921.7|43901.7|43919.2|43899.2|43924.2|43904.2|43919.2|43899.2|5
1636390970000|2021-11-08 17:02:50|43917.3|43897.3|43921.2|43901.2|43922.3|43902.3|43917.3|43897.3|6
1636390980000|2021-11-08 17:03:00|43921.7|43901.7|43924.2|43904.2|43924.2|43904.2|43921.7|43901.7|3
1636390990000|2021-11-08 17:03:10|43919.2|43899.2|43918.7|43898.7|43919.2|43899.2|43918.7|43898.7|11
1636391000000|2021-11-08 17:03:20|||||||||4
1636391010000|2021-11-08 17:03:30|43914.2|43894.2|43899.2|43879.2|43914.2|43894.2|43899.2|43879.2|15
1636391020000|2021-11-08 17:03:40|43897.3|43877.3|43902.3|43882.3|43902.3|43882.3|43896.7|43876.7|24
1636391030000|2021-11-08 17:03:50|43906.2|43886.2|43901.2|43881.2|43906.2|43886.2|43901.2|43881.2|11
1636391040000|2021-11-08 17:04:00|43901.7|43881.7|43901.7|43881.7|43901.7|43881.7|43901.7|43881.7|5
1636391050000|2021-11-08 17:04:10|43901.2|43881.2|43901.2|43881.2|43901.2|43881.2|43901.2|43881.2|2
1636391060000|2021-11-08 17:04:20|43896.7|43876.7|43897.3|43877.3|43899.2|43879.2|43896.7|43876.7|15
1636391070000|2021-11-08 17:04:30|43899.2|43879.2|43896.7|43876.7|43899.8|43879.8|43896.7|43876.7|5
1636391080000|2021-11-08 17:04:40|43899.8|43879.8|43899.8|43879.8|43901.7|43881.7|43899.2|43879.2|7
1636391090000|2021-11-08 17:04:50|43902.3|43882.3|43904.2|43884.2|43904.2|43884.2|43902.3|43882.3|1
1636391100000|2021-11-08 17:05:00|43902.3|43882.3|43907.3|43887.3|43907.8|43887.8|43902.3|43882.3|15
1636391110000|2021-11-08 17:05:10|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|9
1636391120000|2021-11-08 17:05:20|||||||||3
1636391130000|2021-11-08 17:05:30|43903.7|43883.7|43903.7|43883.7|43903.7|43883.7|43903.7|43883.7|6
1636391140000|2021-11-08 17:05:40|||||||||1
1636391150000|2021-11-08 17:05:50|43903.1|43883.1|43903.7|43883.7|43903.7|43883.7|43901.2|43881.2|7
1636391160000|2021-11-08 17:06:00|43903.1|43883.1|43903.7|43883.7|43904.2|43884.2|43901.2|43881.2|7
1636391170000|2021-11-08 17:06:10|||||||||2
1636391180000|2021-11-08 17:06:20|43904.2|43884.2|43901.7|43881.7|43904.2|43884.2|43901.7|43881.7|4
1636391190000|2021-11-08 17:06:30|||||||||1
1636391200000|2021-11-08 17:06:40|43901.2|43881.2|43899.2|43879.2|43901.2|43881.2|43899.2|43879.2|6
1636391210000|2021-11-08 17:06:50|43896.7|43876.7|43896.7|43876.7|43896.7|43876.7|43896.7|43876.7|5
1636391220000|2021-11-08 17:07:00|43897.3|43877.3|43899.8|43879.8|43899.8|43879.8|43897.3|43877.3|14
1636391230000|2021-11-08 17:07:10|43899.2|43879.2|43899.2|43879.2|43899.2|43879.2|43899.2|43879.2|6
1636391240000|2021-11-08 17:07:20|||||||||2
1636391250000|2021-11-08 17:07:30|||||||||1
1636391260000|2021-11-08 17:07:40|43896.7|43876.7|43896.7|43876.7|43896.7|43876.7|43896.7|43876.7|9
1636391270000|2021-11-08 17:07:50|43894.2|43874.2|43892.3|43872.3|43894.2|43874.2|43889.2|43869.2|41
1636391280000|2021-11-08 17:08:00|43892.8|43872.8|43892.3|43872.3|43892.8|43872.8|43892.3|43872.3|5
1636391290000|2021-11-08 17:08:10|||||||||3
1636391300000|2021-11-08 17:08:20|43891.7|43871.7|43891.7|43871.7|43891.7|43871.7|43891.7|43871.7|3
1636391310000|2021-11-08 17:08:30|43894.2|43874.2|43889.2|43869.2|43894.2|43874.2|43889.2|43869.2|14
1636391320000|2021-11-08 17:08:40|43889.8|43869.8|43889.2|43869.2|43891.7|43871.7|43889.2|43869.2|7
1636391330000|2021-11-08 17:08:50|43889.8|43869.8|43889.2|43869.2|43889.8|43869.8|43889.2|43869.2|3
1636391340000|2021-11-08 17:09:00|43888.7|43868.7|43889.2|43869.2|43889.2|43869.2|43888.7|43868.7|9
1636391350000|2021-11-08 17:09:10|43884.2|43864.2|43889.2|43869.2|43891.2|43871.2|43884.2|43864.2|14
1636391360000|2021-11-08 17:09:20|||||||||2
1636391370000|2021-11-08 17:09:30|||||||||1
1636391380000|2021-11-08 17:09:40|43889.8|43869.8|43889.2|43869.2|43889.8|43869.8|43889.2|43869.2|2
1636391390000|2021-11-08 17:09:50|43888.7|43868.7|43888.7|43868.7|43888.7|43868.7|43886.7|43866.7|6
1636391400000|2021-11-08 17:10:00|43886.7|43866.7|43894.8|43874.8|43894.8|43874.8|43886.7|43866.7|14
1636391410000|2021-11-08 17:10:10|43897.3|43877.3|43889.2|43869.2|43897.3|43877.3|43889.2|43869.2|23
1636391420000|2021-11-08 17:10:20|43886.7|43866.7|43889.2|43869.2|43889.2|43869.2|43886.7|43866.7|4
1636391430000|2021-11-08 17:10:30|||||||||5
1636391440000|2021-11-08 17:10:40|43894.2|43874.2|43894.8|43874.8|43894.8|43874.8|43894.2|43874.2|9
1636391450000|2021-11-08 17:10:50|43896.7|43876.7|43896.7|43876.7|43896.7|43876.7|43896.7|43876.7|2
1636391460000|2021-11-08 17:11:00|43897.3|43877.3|43899.2|43879.2|43901.7|43881.7|43897.3|43877.3|3
1636391470000|2021-11-08 17:11:10|||||||||3
1636391480000|2021-11-08 17:11:20|||||||||2
1636391490000|2021-11-08 17:11:30|43899.8|43879.8|43899.8|43879.8|43899.8|43879.8|43899.8|43879.8|4
1636391500000|2021-11-08 17:11:40|43901.7|43881.7|43899.8|43879.8|43901.7|43881.7|43899.8|43879.8|1
1636391510000|2021-11-08 17:11:50|43899.2|43879.2|43901.7|43881.7|43901.7|43881.7|43899.2|43879.2|5
1636391520000|2021-11-08 17:12:00|43901.2|43881.2|43899.2|43879.2|43901.2|43881.2|43899.2|43879.2|4
1636391530000|2021-11-08 17:12:10|43901.7|43881.7|43901.7|43881.7|43901.7|43881.7|43901.7|43881.7|1
1636391540000|2021-11-08 17:12:20|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|4
1636391550000|2021-11-08 17:12:30|43901.2|43881.2|43901.2|43881.2|43901.2|43881.2|43901.2|43881.2|8
1636391560000|2021-11-08 17:12:40|||||||||2
1636391570000|2021-11-08 17:12:50|||||||||2
1636391580000|2021-11-08 17:13:00|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|5
1636391590000|2021-11-08 17:13:10|43909.2|43889.2|43900.6|43880.6|43909.2|43889.2|43900.6|43880.6|20
1636391600000|2021-11-08 17:13:20|43898.7|43878.7|43896.7|43876.7|43898.7|43878.7|43887.3|43867.3|14
1636391610000|2021-11-08 17:13:30|43897.3|43877.3|43899.2|43879.2|43899.2|43879.2|43897.3|43877.3|2
1636391620000|2021-11-08 17:13:40|43898.7|43878.7|43901.7|43881.7|43901.7|43881.7|43896.7|43876.7|5
1636391630000|2021-11-08 17:13:50|43902.3|43882.3|43908.7|43888.7|43908.7|43888.7|43902.3|43882.3|5
1636391640000|2021-11-08 17:14:00|||||||||4
1636391650000|2021-11-08 17:14:10|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|6
1636391660000|2021-11-08 17:14:20|43902.3|43882.3|43901.7|43881.7|43902.3|43882.3|43901.7|43881.7|1
1636391670000|2021-11-08 17:14:30|43899.8|43879.8|43899.2|43879.2|43899.8|43879.8|43897.3|43877.3|7
1636391680000|2021-11-08 17:14:40|||||||||1
1636391690000|2021-11-08 17:14:50|43898.7|43878.7|43896.7|43876.7|43898.7|43878.7|43896.7|43876.7|2
1636391700000|2021-11-08 17:15:00|43898.7|43878.7|43899.2|43879.2|43899.8|43879.8|43896.2|43876.2|9
1636391710000|2021-11-08 17:15:10|||||||||2
1636391720000|2021-11-08 17:15:20|43898.6|43878.6|43898.6|43878.6|43898.6|43878.6|43898.6|43878.6|5
1636391730000|2021-11-08 17:15:30|43896.7|43876.7|43894.2|43874.2|43899.2|43879.2|43894.2|43874.2|7
1636391740000|2021-11-08 17:15:40|43896.1|43876.1|43894.2|43874.2|43896.7|43876.7|43894.2|43874.2|3
1636391750000|2021-11-08 17:15:50|43896.1|43876.1|43894.2|43874.2|43899.2|43879.2|43894.2|43874.2|7
1636391760000|2021-11-08 17:16:00|43893.6|43873.6|43894.2|43874.2|43894.2|43874.2|43893.6|43873.6|5
1636391770000|2021-11-08 17:16:10|43891.7|43871.7|43894.2|43874.2|43894.2|43874.2|43891.7|43871.7|3
1636391780000|2021-11-08 17:16:20|43896.7|43876.7|43894.2|43874.2|43896.7|43876.7|43894.2|43874.2|8
1636391790000|2021-11-08 17:16:30|43894.8|43874.8|43898.6|43878.6|43898.6|43878.6|43894.8|43874.8|4
1636391800000|2021-11-08 17:16:40|43899.2|43879.2|43903.6|43883.6|43904.2|43884.2|43899.2|43879.2|9
1636391810000|2021-11-08 17:16:50|43904.2|43884.2|43906.1|43886.1|43906.1|43886.1|43901.1|43881.1|13
1636391820000|2021-11-08 17:17:00|43911.1|43891.1|43913.6|43893.6|43913.6|43893.6|43911.1|43891.1|5
1636391830000|2021-11-08 17:17:10|43916.1|43896.1|43916.1|43896.1|43916.7|43896.7|43914.7|43894.7|15
1636391840000|2021-11-08 17:17:20|43912.2|43892.2|43906.7|43886.7|43912.2|43892.2|43906.7|43886.7|10
1636391850000|2021-11-08 17:17:30|43907.2|43887.2|43907.2|43887.2|43907.2|43887.2|43907.2|43887.2|6
1636391860000|2021-11-08 17:17:40|43909.2|43889.2|43911.7|43891.7|43911.7|43891.7|43909.2|43889.2|2
1636391870000|2021-11-08 17:17:50|43913.6|43893.6|43914.7|43894.7|43914.7|43894.7|43913.6|43893.6|2
1636391880000|2021-11-08 17:18:00|43914.2|43894.2|43914.7|43894.7|43914.7|43894.7|43912.2|43892.2|5
1636391890000|2021-11-08 17:18:10|43914.2|43894.2|43914.7|43894.7|43914.7|43894.7|43914.2|43894.2|3
1636391900000|2021-11-08 17:18:20|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|8
1636391910000|2021-11-08 17:18:30|||||||||1
1636391920000|2021-11-08 17:18:40|43917.8|43897.8|43917.2|43897.2|43917.8|43897.8|43917.2|43897.2|7
1636391930000|2021-11-08 17:18:50|43917.8|43897.8|43919.7|43899.7|43919.7|43899.7|43917.8|43897.8|4
1636391940000|2021-11-08 17:19:00|43923.6|43903.6|43924.7|43904.7|43924.7|43904.7|43923.6|43903.6|6
1636391950000|2021-11-08 17:19:10|43926.7|43906.7|43926.7|43906.7|43926.7|43906.7|43926.7|43906.7|3
1636391960000|2021-11-08 17:19:20|43927.2|43907.2|43926.7|43906.7|43927.2|43907.2|43926.7|43906.7|3
1636391970000|2021-11-08 17:19:30|43927.2|43907.2|43927.2|43907.2|43927.2|43907.2|43927.2|43907.2|1
1636391980000|2021-11-08 17:19:40|43926.7|43906.7|43926.7|43906.7|43926.7|43906.7|43926.7|43906.7|3
1636391990000|2021-11-08 17:19:50|43924.7|43904.7|43924.2|43904.2|43924.7|43904.7|43924.2|43904.2|7
1636392000000|2021-11-08 17:20:00|43921.7|43901.7|43921.7|43901.7|43921.7|43901.7|43921.7|43901.7|4
1636392010000|2021-11-08 17:20:10|43919.2|43899.2|43919.2|43899.2|43919.2|43899.2|43919.2|43899.2|3
1636392020000|2021-11-08 17:20:20|43924.2|43904.2|43926.7|43906.7|43926.7|43906.7|43924.2|43904.2|6
1636392030000|2021-11-08 17:20:30|43924.2|43904.2|43924.2|43904.2|43926.7|43906.7|43924.2|43904.2|9
1636392040000|2021-11-08 17:20:40|43926.7|43906.7|43929.2|43909.2|43929.2|43909.2|43926.7|43906.7|3
1636392050000|2021-11-08 17:20:50|43929.7|43909.7|43929.7|43909.7|43934.2|43914.2|43929.7|43909.7|9
1636392060000|2021-11-08 17:21:00|43931.7|43911.7|43929.7|43909.7|43931.7|43911.7|43929.7|43909.7|5
1636392070000|2021-11-08 17:21:10|43931.7|43911.7|43931.7|43911.7|43931.7|43911.7|43931.7|43911.7|2
1636392080000|2021-11-08 17:21:20|43929.7|43909.7|43929.2|43909.2|43929.7|43909.7|43929.2|43909.2|26
1636392090000|2021-11-08 17:21:30|43931.7|43911.7|43929.2|43909.2|43931.7|43911.7|43929.2|43909.2|8
1636392100000|2021-11-08 17:21:40|43934.2|43914.2|43934.2|43914.2|43934.2|43914.2|43931.7|43911.7|4
1636392110000|2021-11-08 17:21:50|43932.2|43912.2|43932.2|43912.2|43932.2|43912.2|43932.2|43912.2|8
1636392120000|2021-11-08 17:22:00|43934.2|43914.2|43931.7|43911.7|43934.2|43914.2|43931.1|43911.1|3
1636392130000|2021-11-08 17:22:10|43932.2|43912.2|43934.2|43914.2|43934.2|43914.2|43932.2|43912.2|1
1636392140000|2021-11-08 17:22:20|||||||||2
1636392150000|2021-11-08 17:22:30|||||||||1
1636392160000|2021-11-08 17:22:40|||||||||2
1636392170000|2021-11-08 17:22:50|||||||||2
1636392180000|2021-11-08 17:23:00|43931.1|43911.1|43931.1|43911.1|43931.1|43911.1|43931.1|43911.1|7
1636392190000|2021-11-08 17:23:10|43930.6|43910.6|43931.1|43911.1|43931.1|43911.1|43929.2|43909.2|17
1636392200000|2021-11-08 17:23:20|43929.2|43909.2|43928.6|43908.6|43929.2|43909.2|43928.6|43908.6|4
1636392210000|2021-11-08 17:23:30|43926.7|43906.7|43926.7|43906.7|43926.7|43906.7|43926.7|43906.7|2
1636392220000|2021-11-08 17:23:40|43926.1|43906.1|43929.2|43909.2|43931.1|43911.1|43926.1|43906.1|6
1636392230000|2021-11-08 17:23:50|||||||||2
1636392240000|2021-11-08 17:24:00|43929.7|43909.7|43929.2|43909.2|43933.6|43913.6|43929.2|43909.2|11
1636392250000|2021-11-08 17:24:10|43921.7|43901.7|43921.1|43901.1|43923.6|43903.6|43921.1|43901.1|20
1636392260000|2021-11-08 17:24:20|43923.6|43903.6|43928.6|43908.6|43928.6|43908.6|43923.6|43903.6|34
1636392270000|2021-11-08 17:24:30|43928.1|43908.1|43930.6|43910.6|43932.5|43912.5|43928.1|43908.1|5
1636392280000|2021-11-08 17:24:40|43927.5|43907.5|43927.5|43907.5|43927.5|43907.5|43927.5|43907.5|8
1636392290000|2021-11-08 17:24:50|43925.6|43905.6|43923.6|43903.6|43925.6|43905.6|43923.6|43903.6|6
1636392300000|2021-11-08 17:25:00|43925.6|43905.6|43925|43905|43925.6|43905.6|43923.1|43903.1|4
1636392310000|2021-11-08 17:25:10|43922.5|43902.5|43925|43905|43925|43905|43922.5|43902.5|5
1636392320000|2021-11-08 17:25:20|43923.1|43903.1|43923.1|43903.1|43923.1|43903.1|43923.1|43903.1|7
1636392330000|2021-11-08 17:25:30|43925|43905|43925|43905|43925|43905|43925|43905|7
1636392340000|2021-11-08 17:25:40|43925.6|43905.6|43932|43912|43932|43912|43925.6|43905.6|4
1636392350000|2021-11-08 17:25:50|43930|43910|43932|43912|43932|43912|43930|43910|2
1636392360000|2021-11-08 17:26:00|43930|43910|43929.5|43909.5|43930|43910|43929.5|43909.5|3
1636392370000|2021-11-08 17:26:10|43932|43912|43932|43912|43932|43912|43930|43910|3
1636392380000|2021-11-08 17:26:20|43932.5|43912.5|43928.1|43908.1|43932.5|43912.5|43928.1|43908.1|3
1636392390000|2021-11-08 17:26:30|43927.5|43907.5|43923.6|43903.6|43927.5|43907.5|43923.6|43903.6|8
1636392400000|2021-11-08 17:26:40|43929.2|43909.2|43931.7|43911.7|43931.7|43911.7|43929.2|43909.2|105
1636392410000|2021-11-08 17:26:50|43931.1|43911.1|43930.6|43910.6|43931.1|43911.1|43930.6|43910.6|15
1636392420000|2021-11-08 17:27:00|43931.1|43911.1|43926.1|43906.1|43931.1|43911.1|43926.1|43906.1|4
1636392430000|2021-11-08 17:27:10|||||||||2
1636392440000|2021-11-08 17:27:20|||||||||3
1636392450000|2021-11-08 17:27:30|43923.6|43903.6|43921.1|43901.1|43923.6|43903.6|43921.1|43901.1|5
1636392460000|2021-11-08 17:27:40|||||||||1
1636392470000|2021-11-08 17:27:50|43916.1|43896.1|43914.2|43894.2|43916.1|43896.1|43914.2|43894.2|41
1636392480000|2021-11-08 17:28:00|43909.7|43889.7|43909.7|43889.7|43909.7|43889.7|43909.7|43889.7|2
1636392490000|2021-11-08 17:28:10|||||||||1
1636392500000|2021-11-08 17:28:20|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|16
1636392510000|2021-11-08 17:28:30|43909.2|43889.2|43916.1|43896.1|43916.1|43896.1|43909.2|43889.2|20
1636392520000|2021-11-08 17:28:40|43914.2|43894.2|43914.2|43894.2|43914.2|43894.2|43914.2|43894.2|8
1636392530000|2021-11-08 17:28:50|43909.2|43889.2|43908.6|43888.6|43909.2|43889.2|43908.6|43888.6|7
1636392540000|2021-11-08 17:29:00|43909.2|43889.2|43906.7|43886.7|43909.2|43889.2|43906.7|43886.7|3
1636392550000|2021-11-08 17:29:10|||||||||2
1636392560000|2021-11-08 17:29:20|43909.2|43889.2|43909.7|43889.7|43911.7|43891.7|43909.2|43889.2|11
1636392570000|2021-11-08 17:29:30|43911.7|43891.7|43913.6|43893.6|43913.6|43893.6|43911.7|43891.7|12
1636392580000|2021-11-08 17:29:40|43915.6|43895.6|43915.6|43895.6|43915.6|43895.6|43915.6|43895.6|4
1636392590000|2021-11-08 17:29:50|43916.1|43896.1|43918.1|43898.1|43918.1|43898.1|43916.1|43896.1|1
1636392600000|2021-11-08 17:30:00|43918.6|43898.6|43922.5|43902.5|43922.5|43902.5|43918.6|43898.6|2
1636392610000|2021-11-08 17:30:10|43923.1|43903.1|43928.6|43908.6|43928.6|43908.6|43923.1|43903.1|5
1636392620000|2021-11-08 17:30:20|||||||||3
1636392630000|2021-11-08 17:30:30|43933.1|43913.1|43933.1|43913.1|43933.1|43913.1|43933.1|43913.1|4
1636392640000|2021-11-08 17:30:40|43933.6|43913.6|43935.6|43915.6|43935.6|43915.6|43933.6|43913.6|4
1636392650000|2021-11-08 17:30:50|43937.5|43917.5|43934.2|43914.2|43937.5|43917.5|43934.2|43914.2|12
1636392660000|2021-11-08 17:31:00|||||||||1
1636392670000|2021-11-08 17:31:10|43933.6|43913.6|43930|43910|43933.6|43913.6|43930|43910|2
1636392680000|2021-11-08 17:31:20|43925|43905|43920.6|43900.6|43925|43905|43920.6|43900.6|7
1636392690000|2021-11-08 17:31:30|43920|43900|43920.6|43900.6|43920.6|43900.6|43920|43900|4
1636392700000|2021-11-08 17:31:40|||||||||4
1636392710000|2021-11-08 17:31:50|||||||||4
1636392720000|2021-11-08 17:32:00|43920|43900|43916.1|43896.1|43920.6|43900.6|43916.1|43896.1|2
1636392730000|2021-11-08 17:32:10|||||||||4
1636392740000|2021-11-08 17:32:20|||||||||2
1636392750000|2021-11-08 17:32:30|43915.6|43895.6|43915.6|43895.6|43915.6|43895.6|43915.6|43895.6|4
1636392760000|2021-11-08 17:32:40|43920.6|43900.6|43918.1|43898.1|43920.6|43900.6|43916.1|43896.1|6
1636392770000|2021-11-08 17:32:50|43920.6|43900.6|43918.1|43898.1|43920.6|43900.6|43918.1|43898.1|6
1636392780000|2021-11-08 17:33:00|43918.6|43898.6|43920.6|43900.6|43920.6|43900.6|43918.6|43898.6|2
1636392790000|2021-11-08 17:33:10|||||||||2
1636392800000|2021-11-08 17:33:20|43918.6|43898.6|43918.6|43898.6|43918.6|43898.6|43918.6|43898.6|4
1636392810000|2021-11-08 17:33:30|43920.6|43900.6|43918.1|43898.1|43920.6|43900.6|43918.1|43898.1|3
1636392820000|2021-11-08 17:33:40|43917.5|43897.5|43917.5|43897.5|43917.5|43897.5|43915.6|43895.6|3
1636392830000|2021-11-08 17:33:50|43918.1|43898.1|43921.1|43901.1|43921.1|43901.1|43915.6|43895.6|62
1636392840000|2021-11-08 17:34:00|43921.7|43901.7|43921.1|43901.1|43921.7|43901.7|43921.1|43901.1|4
1636392850000|2021-11-08 17:34:10|43923.6|43903.6|43923.6|43903.6|43923.6|43903.6|43923.6|43903.6|1
1636392860000|2021-11-08 17:34:20|43924.2|43904.2|43927.2|43907.2|43927.2|43907.2|43924.2|43904.2|7
1636392870000|2021-11-08 17:34:30|43926.7|43906.7|43927.2|43907.2|43927.2|43907.2|43924.7|43904.7|3
1636392880000|2021-11-08 17:34:40|||||||||3
1636392890000|2021-11-08 17:34:50|43926.7|43906.7|43924.2|43904.2|43927.2|43907.2|43924.2|43904.2|4
1636392900000|2021-11-08 17:35:00|||||||||5
1636392910000|2021-11-08 17:35:10|43923.6|43903.6|43918.6|43898.6|43923.6|43903.6|43918.6|43898.6|17
1636392920000|2021-11-08 17:35:20|43916.7|43896.7|43929.2|43909.2|43929.2|43909.2|43914.7|43894.7|16
1636392930000|2021-11-08 17:35:30|43928.6|43908.6|43926.7|43906.7|43929.2|43909.2|43926.7|43906.7|11
1636392940000|2021-11-08 17:35:40|43924.7|43904.7|43922.2|43902.2|43924.7|43904.7|43922.2|43902.2|4
1636392950000|2021-11-08 17:35:50|43924.2|43904.2|43919.2|43899.2|43924.2|43904.2|43919.2|43899.2|3
1636392960000|2021-11-08 17:36:00|43922.2|43902.2|43922.2|43902.2|43922.2|43902.2|43922.2|43902.2|5
1636392970000|2021-11-08 17:36:10|43919.7|43899.7|43919.7|43899.7|43919.7|43899.7|43919.7|43899.7|6
1636392980000|2021-11-08 17:36:20|||||||||2
1636392990000|2021-11-08 17:36:30|||||||||1
1636393000000|2021-11-08 17:36:40|43919.2|43899.2|43917.2|43897.2|43919.2|43899.2|43917.2|43897.2|7
1636393010000|2021-11-08 17:36:50|43916.7|43896.7|43914.7|43894.7|43917.2|43897.2|43914.7|43894.7|6
1636393020000|2021-11-08 17:37:00|43914.2|43894.2|43914.2|43894.2|43914.2|43894.2|43914.2|43894.2|3
1636393030000|2021-11-08 17:37:10|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|6
1636393040000|2021-11-08 17:37:20|43911.1|43891.1|43878.6|43858.6|43911.1|43891.1|43878.6|43858.6|57
1636393050000|2021-11-08 17:37:30|43881.1|43861.1|43889.7|43869.7|43889.7|43869.7|43864.7|43844.7|163
1636393060000|2021-11-08 17:37:40|43891.7|43871.7|43889.7|43869.7|43892.2|43872.2|43889.7|43869.7|4
1636393070000|2021-11-08 17:37:50|||||||||1
1636393080000|2021-11-08 17:38:00|||||||||4
1636393090000|2021-11-08 17:38:10|43891.7|43871.7|43892.2|43872.2|43892.2|43872.2|43891.7|43871.7|5
1636393100000|2021-11-08 17:38:20|43894.2|43874.2|43899.2|43879.2|43899.2|43879.2|43894.2|43874.2|18
1636393110000|2021-11-08 17:38:30|43901.1|43881.1|43901.1|43881.1|43901.1|43881.1|43899.2|43879.2|3
1636393120000|2021-11-08 17:38:40|43903.6|43883.6|43908.6|43888.6|43909.2|43889.2|43903.6|43883.6|8
1636393130000|2021-11-08 17:38:50|43906.7|43886.7|43909.7|43889.7|43909.7|43889.7|43906.7|43886.7|3
1636393140000|2021-11-08 17:39:00|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|43906.7|43886.7|12
1636393150000|2021-11-08 17:39:10|||||||||5
1636393160000|2021-11-08 17:39:20|43909.7|43889.7|43904.7|43884.7|43909.7|43889.7|43904.7|43884.7|4
1636393170000|2021-11-08 17:39:30|43906.7|43886.7|43904.2|43884.2|43906.7|43886.7|43904.2|43884.2|1
1636393180000|2021-11-08 17:39:40|43906.7|43886.7|43909.2|43889.2|43909.7|43889.7|43906.7|43886.7|12
1636393190000|2021-11-08 17:39:50|43909.7|43889.7|43909.7|43889.7|43909.7|43889.7|43909.7|43889.7|4
1636393200000|2021-11-08 17:40:00|43910.3|43890.3|43909.7|43889.7|43910.3|43890.3|43909.7|43889.7|1
1636393210000|2021-11-08 17:40:10|||||||||5
1636393220000|2021-11-08 17:40:20|||||||||4
1636393230000|2021-11-08 17:40:30|43902.2|43882.2|43894.7|43874.7|43902.2|43882.2|43892.8|43872.8|8
1636393240000|2021-11-08 17:40:40|43894.2|43874.2|43894.2|43874.2|43894.2|43874.2|43894.2|43874.2|12
1636393250000|2021-11-08 17:40:50|43889.7|43869.7|43892.2|43872.2|43892.2|43872.2|43889.7|43869.7|2
1636393260000|2021-11-08 17:41:00|43891.1|43871.1|43891.7|43871.7|43893.1|43873.1|43890.6|43870.6|11
1636393270000|2021-11-08 17:41:10|||||||||3
1636393280000|2021-11-08 17:41:20|43893.6|43873.6|43891.7|43871.7|43894.2|43874.2|43891.7|43871.7|5
1636393290000|2021-11-08 17:41:30|||||||||5
1636393300000|2021-11-08 17:41:40|43894.2|43874.2|43896.1|43876.1|43905.6|43885.6|43894.2|43874.2|26
1636393310000|2021-11-08 17:41:50|||||||||4
1636393320000|2021-11-08 17:42:00|43895.6|43875.6|43898.1|43878.1|43898.1|43878.1|43895.6|43875.6|16
1636393330000|2021-11-08 17:42:10|||||||||2
1636393340000|2021-11-08 17:42:20|||||||||4
1636393350000|2021-11-08 17:42:30|43896.1|43876.1|43898.6|43878.6|43898.6|43878.6|43896.1|43876.1|3
1636393360000|2021-11-08 17:42:40|43896.1|43876.1|43891.1|43871.1|43896.1|43876.1|43891.1|43871.1|15
1636393370000|2021-11-08 17:42:50|||||||||4
1636393380000|2021-11-08 17:43:00|43895.6|43875.6|43898.6|43878.6|43898.6|43878.6|43895.6|43875.6|9
1636393390000|2021-11-08 17:43:10|||||||||3
1636393400000|2021-11-08 17:43:20|||||||||8
1636393410000|2021-11-08 17:43:30|43898.1|43878.1|43892.5|43872.5|43898.1|43878.1|43892.5|43872.5|3
1636393420000|2021-11-08 17:43:40|43893.1|43873.1|43893.1|43873.1|43893.1|43873.1|43893.1|43873.1|8
1636393430000|2021-11-08 17:43:50|43891.1|43871.1|43888.1|43868.1|43891.1|43871.1|43888.1|43868.1|3
1636393440000|2021-11-08 17:44:00|43891.1|43871.1|43896.7|43876.7|43899.2|43879.2|43891.1|43871.1|17
1636393450000|2021-11-08 17:44:10|||||||||3
1636393460000|2021-11-08 17:44:20|43897.2|43877.2|43898.6|43878.6|43905|43885|43897.2|43877.2|12
1636393470000|2021-11-08 17:44:30|43898.1|43878.1|43898.6|43878.6|43898.6|43878.6|43898.1|43878.1|4
1636393480000|2021-11-08 17:44:40|43898.1|43878.1|43898.1|43878.1|43898.1|43878.1|43898.1|43878.1|4
1636393490000|2021-11-08 17:44:50|43896.1|43876.1|43891.1|43871.1|43896.1|43876.1|43891.1|43871.1|5
1636393500000|2021-11-08 17:45:00|43889.2|43869.2|43885.6|43865.6|43889.2|43869.2|43878.1|43858.1|35
1636393510000|2021-11-08 17:45:10|43888.1|43868.1|43888.1|43868.1|43890|43870|43888.1|43868.1|3
1636393520000|2021-11-08 17:45:20|43883.6|43863.6|43881.1|43861.1|43883.6|43863.6|43881.1|43861.1|10
1636393530000|2021-11-08 17:45:30|43883.6|43863.6|43883.6|43863.6|43883.6|43863.6|43883.6|43863.6|5
1636393540000|2021-11-08 17:45:40|43883.1|43863.1|43883.1|43863.1|43883.1|43863.1|43883.1|43863.1|6
1636393550000|2021-11-08 17:45:50|43880.6|43860.6|43880.6|43860.6|43883.1|43863.1|43880.6|43860.6|3
1636393560000|2021-11-08 17:46:00|43878.6|43858.6|43883.1|43863.1|43883.1|43863.1|43878.6|43858.6|10
1636393570000|2021-11-08 17:46:10|||||||||11
1636393580000|2021-11-08 17:46:20|43881.1|43861.1|43883.1|43863.1|43883.1|43863.1|43881.1|43861.1|12
1636393590000|2021-11-08 17:46:30|43883.6|43863.6|43883.1|43863.1|43885.6|43865.6|43883.1|43863.1|5
1636393600000|2021-11-08 17:46:40|||||||||9
1636393610000|2021-11-08 17:46:50|||||||||1
1636393620000|2021-11-08 17:47:00|43878.6|43858.6|43888.1|43868.1|43888.1|43868.1|43878.6|43858.6|13
1636393630000|2021-11-08 17:47:10|43886.1|43866.1|43885.6|43865.6|43888.1|43868.1|43883.1|43863.1|12
1636393640000|2021-11-08 17:47:20|43883.1|43863.1|43880.6|43860.6|43883.1|43863.1|43880.6|43860.6|5
1636393650000|2021-11-08 17:47:30|43881.1|43861.1|43883.1|43863.1|43883.1|43863.1|43881.1|43861.1|4
1636393660000|2021-11-08 17:47:40|43886.1|43866.1|43887.5|43867.5|43887.5|43867.5|43885.6|43865.6|10
1636393670000|2021-11-08 17:47:50|43888.1|43868.1|43888.6|43868.6|43888.6|43868.6|43883.1|43863.1|10
1636393680000|2021-11-08 17:48:00|43888.1|43868.1|43896.7|43876.7|43896.7|43876.7|43888.1|43868.1|23
1636393690000|2021-11-08 17:48:10|43896.1|43876.1|43896.1|43876.1|43896.1|43876.1|43896.1|43876.1|6
1636393700000|2021-11-08 17:48:20|43894.2|43874.2|43893.6|43873.6|43894.2|43874.2|43891.7|43871.7|9
1636393710000|2021-11-08 17:48:30|||||||||1
1636393720000|2021-11-08 17:48:40|43895.6|43875.6|43895.6|43875.6|43895.6|43875.6|43895.6|43875.6|6
1636393730000|2021-11-08 17:48:50|43898.1|43878.1|43898.1|43878.1|43898.1|43878.1|43898.1|43878.1|4
1636393740000|2021-11-08 17:49:00|||||||||11
1636393750000|2021-11-08 17:49:10|||||||||11
1636393760000|2021-11-08 17:49:20|43896.1|43876.1|43896.1|43876.1|43896.1|43876.1|43896.1|43876.1|10
1636393770000|2021-11-08 17:49:30|43898.1|43878.1|43896.1|43876.1|43898.1|43878.1|43896.1|43876.1|3
1636393780000|2021-11-08 17:49:40|43891.1|43871.1|43891.1|43871.1|43891.1|43871.1|43891.1|43871.1|3
1636393790000|2021-11-08 17:49:50|43891.7|43871.7|43893.6|43873.6|43893.6|43873.6|43891.7|43871.7|10
1636393800000|2021-11-08 17:50:00|43891.1|43871.1|43878.6|43858.6|43891.1|43871.1|43878.6|43858.6|19
1636393810000|2021-11-08 17:50:10|43878.1|43858.1|43876.1|43856.1|43878.1|43858.1|43876.1|43856.1|9
1636393820000|2021-11-08 17:50:20|43873.6|43853.6|43876.1|43856.1|43876.1|43856.1|43873.1|43853.1|16
1636393830000|2021-11-08 17:50:30|43874.2|43854.2|43878.6|43858.6|43878.6|43858.6|43874.2|43854.2|7
1636393840000|2021-11-08 17:50:40|43879.2|43859.2|43879.2|43859.2|43879.2|43859.2|43878.6|43858.6|6
1636393850000|2021-11-08 17:50:50|43884.2|43864.2|43886.7|43866.7|43886.7|43866.7|43884.2|43864.2|7
1636393860000|2021-11-08 17:51:00|43884.2|43864.2|43882.2|43862.2|43884.2|43864.2|43882.2|43862.2|6
1636393870000|2021-11-08 17:51:10|43879.2|43859.2|43874.2|43854.2|43879.2|43859.2|43874.2|43854.2|11
1636393880000|2021-11-08 17:51:20|43873.6|43853.6|43871.7|43851.7|43874.2|43854.2|43869.2|43849.2|15
1636393890000|2021-11-08 17:51:30|||||||||2
1636393900000|2021-11-08 17:51:40|43871.1|43851.1|43865.8|43845.8|43871.1|43851.1|43865.8|43845.8|19
1636393910000|2021-11-08 17:51:50|43869.7|43849.7|43869.7|43849.7|43872.2|43852.2|43869.7|43849.7|5
1636393920000|2021-11-08 17:52:00|43872.2|43852.2|43879.2|43859.2|43879.7|43859.7|43872.2|43852.2|13
1636393930000|2021-11-08 17:52:10|43878.6|43858.6|43873.6|43853.6|43878.6|43858.6|43873.6|43853.6|50
1636393940000|2021-11-08 17:52:20|43874.2|43854.2|43873.6|43853.6|43874.2|43854.2|43873.1|43853.1|9
1636393950000|2021-11-08 17:52:30|43873.1|43853.1|43873.6|43853.6|43876.1|43856.1|43873.1|43853.1|12
1636393960000|2021-11-08 17:52:40|43873.1|43853.1|43873.6|43853.6|43873.6|43853.6|43873.1|43853.1|8
1636393970000|2021-11-08 17:52:50|43873.1|43853.1|43873.6|43853.6|43873.6|43853.6|43873.1|43853.1|5
1636393980000|2021-11-08 17:53:00|43873.1|43853.1|43873.6|43853.6|43873.6|43853.6|43873.1|43853.1|14
1636393990000|2021-11-08 17:53:10|43871.1|43851.1|43873.6|43853.6|43876.1|43856.1|43871.1|43851.1|12
1636394000000|2021-11-08 17:53:20|43873.1|43853.1|43874.2|43854.2|43874.2|43854.2|43873.1|43853.1|32
1636394010000|2021-11-08 17:53:30|43873.6|43853.6|43869.2|43849.2|43873.6|43853.6|43869.2|43849.2|11
1636394020000|2021-11-08 17:53:40|43871.1|43851.1|43867.2|43847.2|43871.1|43851.1|43867.2|43847.2|15
1636394030000|2021-11-08 17:53:50|43869.2|43849.2|43869.7|43849.7|43869.7|43849.7|43864.2|43844.2|14
1636394040000|2021-11-08 17:54:00|43869.2|43849.2|43871.7|43851.7|43871.7|43851.7|43869.2|43849.2|4
1636394050000|2021-11-08 17:54:10|43869.2|43849.2|43869.2|43849.2|43869.2|43849.2|43867.2|43847.2|13
1636394060000|2021-11-08 17:54:20|43869.7|43849.7|43869.2|43849.2|43871.7|43851.7|43869.2|43849.2|8
1636394070000|2021-11-08 17:54:30|43867.2|43847.2|43869.7|43849.7|43869.7|43849.7|43867.2|43847.2|7
1636394080000|2021-11-08 17:54:40|||||||||1
1636394090000|2021-11-08 17:54:50|43869.2|43849.2|43867.2|43847.2|43869.2|43849.2|43867.2|43847.2|10
1636394100000|2021-11-08 17:55:00|43869.2|43849.2|43877.2|43857.2|43877.2|43857.2|43869.2|43849.2|10
1636394110000|2021-11-08 17:55:10|||||||||16
1636394120000|2021-11-08 17:55:20|43876.7|43856.7|43877.2|43857.2|43877.2|43857.2|43874.2|43854.2|15
1636394130000|2021-11-08 17:55:30|43879.2|43859.2|43877.2|43857.2|43879.2|43859.2|43877.2|43857.2|5
1636394140000|2021-11-08 17:55:40|43879.7|43859.7|43879.2|43859.2|43879.7|43859.7|43876.7|43856.7|9
1636394150000|2021-11-08 17:55:50|43879.7|43859.7|43879.2|43859.2|43879.7|43859.7|43879.2|43859.2|14
1636394160000|2021-11-08 17:56:00|43878.6|43858.6|43864.2|43844.2|43878.6|43858.6|43864.2|43844.2|18
1636394170000|2021-11-08 17:56:10|43864.7|43844.7|43864.7|43844.7|43867.2|43847.2|43862.2|43842.2|12
1636394180000|2021-11-08 17:56:20|43867.8|43847.8|43867.2|43847.2|43869.7|43849.7|43867.2|43847.2|10
1636394190000|2021-11-08 17:56:30|43869.2|43849.2|43869.7|43849.7|43869.7|43849.7|43865.8|43845.8|12
1636394200000|2021-11-08 17:56:40|43869.2|43849.2|43862.2|43842.2|43869.2|43849.2|43859.7|43839.7|6
1636394210000|2021-11-08 17:56:50|43864.2|43844.2|43861.7|43841.7|43864.2|43844.2|43861.7|43841.7|12
1636394220000|2021-11-08 17:57:00|43862.2|43842.2|43862.2|43842.2|43864.2|43844.2|43862.2|43842.2|4
1636394230000|2021-11-08 17:57:10|43864.2|43844.2|43862.2|43842.2|43864.2|43844.2|43859.7|43839.7|11
1636394240000|2021-11-08 17:57:20|43864.2|43844.2|43864.2|43844.2|43864.2|43844.2|43862.2|43842.2|8
1636394250000|2021-11-08 17:57:30|43862.2|43842.2|43859.2|43839.2|43864.2|43844.2|43859.2|43839.2|12
1636394260000|2021-11-08 17:57:40|43861.7|43841.7|43864.2|43844.2|43864.7|43844.7|43861.7|43841.7|49
1636394270000|2021-11-08 17:57:50|43862.2|43842.2|43862.8|43842.8|43864.7|43844.7|43860.3|43840.3|12
1636394280000|2021-11-08 17:58:00|43860.8|43840.8|43860.3|43840.3|43862.8|43842.8|43860.3|43840.3|13
1636394290000|2021-11-08 17:58:10|43865.3|43845.3|43865.3|43845.3|43865.3|43845.3|43863.3|43843.3|12
1636394300000|2021-11-08 17:58:20|43868.3|43848.3|43875.3|43855.3|43875.3|43855.3|43868.3|43848.3|25
1636394310000|2021-11-08 17:58:30|43875.8|43855.8|43880.3|43860.3|43880.3|43860.3|43875.8|43855.8|19
1636394320000|2021-11-08 17:58:40|43878.3|43858.3|43883.3|43863.3|43883.3|43863.3|43878.3|43858.3|28
1636394330000|2021-11-08 17:58:50|43885.8|43865.8|43883.3|43863.3|43887.2|43867.2|43883.3|43863.3|23
1636394340000|2021-11-08 17:59:00|43885.3|43865.3|43894.2|43874.2|43897.2|43877.2|43885.3|43865.3|187
1636394350000|2021-11-08 17:59:10|43891.7|43871.7|43898.6|43878.6|43898.6|43878.6|43886.7|43866.7|215
1636394360000|2021-11-08 17:59:20|43899.2|43879.2|43898.6|43878.6|43903.1|43883.1|43897.2|43877.2|197
1636394370000|2021-11-08 17:59:30|43900.6|43880.6|43905|43885|43905|43885|43898.6|43878.6|226
1636394380000|2021-11-08 17:59:40|43907.5|43887.5|43908.1|43888.1|43908.1|43888.1|43903.1|43883.1|278
1636394390000|2021-11-08 17:59:50|43907.5|43887.5|43910|43890|43911.4|43891.4|43905|43885|307
1636394400000|2021-11-08 18:00:00|43907.5|43887.5|43903.1|43883.1|43907.5|43887.5|43903.1|43883.1|77
1636394410000|2021-11-08 18:00:10|43905|43885|43903.1|43883.1|43905|43885|43903.1|43883.1|10
1636394420000|2021-11-08 18:00:20|43902.5|43882.5|43901.1|43881.1|43903.1|43883.1|43901.1|43881.1|36
1636394430000|2021-11-08 18:00:30|||||||||12
1636394440000|2021-11-08 18:00:40|43905.6|43885.6|43916.1|43896.1|43916.1|43896.1|43905.6|43885.6|59
1636394450000|2021-11-08 18:00:50|43918.1|43898.1|43921.7|43901.7|43921.7|43901.7|43918.1|43898.1|25
1636394460000|2021-11-08 18:01:00|43921.1|43901.1|43926.1|43906.1|43926.1|43906.1|43921.1|43901.1|257
1636394470000|2021-11-08 18:01:10|43927.2|43907.2|43927.2|43907.2|43929.7|43909.7|43927.2|43907.2|14
1636394480000|2021-11-08 18:01:20|43927.8|43907.8|43925.8|43905.8|43929.2|43909.2|43925.8|43905.8|159
1636394490000|2021-11-08 18:01:30|43925.3|43905.3|43924.7|43904.7|43925.3|43905.3|43924.7|43904.7|8
1636394500000|2021-11-08 18:01:40|43925.3|43905.3|43915.8|43895.8|43925.3|43905.3|43915.8|43895.8|15
1636394510000|2021-11-08 18:01:50|43913.3|43893.3|43911.4|43891.4|43913.3|43893.3|43911.4|43891.4|0
1636394520000|2021-11-08 18:02:00|43908.9|43888.9|43901.4|43881.4|43908.9|43888.9|43900.8|43880.8|14
1636394530000|2021-11-08 18:02:10|43903.3|43883.3|43903.3|43883.3|43903.3|43883.3|43901.4|43881.4|0
1636394540000|2021-11-08 18:02:20|43901.4|43881.4|43905.3|43885.3|43905.3|43885.3|43901.4|43881.4|1
1636394550000|2021-11-08 18:02:30|43903.3|43883.3|43901.4|43881.4|43903.3|43883.3|43901.4|43881.4|9
1636394560000|2021-11-08 18:02:40|43906.4|43886.4|43913.9|43893.9|43913.9|43893.9|43906.4|43886.4|10
1636394570000|2021-11-08 18:02:50|43914.4|43894.4|43918.9|43898.9|43918.9|43898.9|43914.4|43894.4|1
1636394580000|2021-11-08 18:03:00|43920|43900|43920|43900|43920|43900|43919.4|43899.4|3
1636394590000|2021-11-08 18:03:10|43922.5|43902.5|43921.9|43901.9|43922.5|43902.5|43921.4|43901.4|3
1636394600000|2021-11-08 18:03:20|43923.9|43903.9|43937.5|43917.5|43937.5|43917.5|43923.3|43903.3|15
1636394610000|2021-11-08 18:03:30|43939.4|43919.4|43936.9|43916.9|43939.4|43919.4|43936.9|43916.9|11
1636394630000|2021-11-08 18:03:50|||||||||1
1636394640000|2021-11-08 18:04:00|43931.4|43911.4|43929.4|43909.4|43931.4|43911.4|43926.9|43906.9|8
1636394650000|2021-11-08 18:04:10|43931.4|43911.4|43931.4|43911.4|43931.4|43911.4|43929.4|43909.4|13
1636394660000|2021-11-08 18:04:20|43929.4|43909.4|43931.4|43911.4|43931.4|43911.4|43929.4|43909.4|7
1636394680000|2021-11-08 18:04:40|43929.4|43909.4|43929.4|43909.4|43931.4|43911.4|43929.4|43909.4|14
1636394690000|2021-11-08 18:04:50|||||||||8
1636394700000|2021-11-08 18:05:00|43926.9|43906.9|43926.4|43906.4|43926.9|43906.9|43926.4|43906.4|5
1636394710000|2021-11-08 18:05:10|43921.9|43901.9|43919.4|43899.4|43921.9|43901.9|43919.4|43899.4|1
1636394720000|2021-11-08 18:05:20|43920|43900|43921.9|43901.9|43921.9|43901.9|43920|43900|7
1636394730000|2021-11-08 18:05:30|43924.4|43904.4|43926.9|43906.9|43926.9|43906.9|43924.4|43904.4|7
1636394740000|2021-11-08 18:05:40|43929.4|43909.4|43929.4|43909.4|43929.4|43909.4|43929.4|43909.4|8
1636394750000|2021-11-08 18:05:50|||||||||1
1636394760000|2021-11-08 18:06:00|||||||||11
1636394770000|2021-11-08 18:06:10|43926.9|43906.9|43926.9|43906.9|43926.9|43906.9|43926.9|43906.9|1
1636394790000|2021-11-08 18:06:30|43926.3|43906.3|43923.8|43903.8|43926.3|43906.3|43923.8|43903.8|1
1636394800000|2021-11-08 18:06:40|43924.4|43904.4|43924.4|43904.4|43924.4|43904.4|43924.4|43904.4|9
1636394810000|2021-11-08 18:06:50|||||||||2
1636394820000|2021-11-08 18:07:00|43926.9|43906.9|43926.9|43906.9|43926.9|43906.9|43926.3|43906.3|12
1636394840000|2021-11-08 18:07:20|43924.4|43904.4|43923.3|43903.3|43925.8|43905.8|43923.3|43903.3|8
1636394850000|2021-11-08 18:07:30|||||||||5
1636394860000|2021-11-08 18:07:40|43925.8|43905.8|43928.3|43908.3|43928.3|43908.3|43925.8|43905.8|4
1636394870000|2021-11-08 18:07:50|43928.8|43908.8|43928.8|43908.8|43928.8|43908.8|43928.8|43908.8|9
1636394880000|2021-11-08 18:08:00|43926.3|43906.3|43926.3|43906.3|43926.3|43906.3|43926.3|43906.3|2
1636394890000|2021-11-08 18:08:10|||||||||2
1636394900000|2021-11-08 18:08:20|43929.4|43909.4|43929.4|43909.4|43929.4|43909.4|43929.4|43909.4|3
1636394910000|2021-11-08 18:08:30|||||||||4
1636394940000|2021-11-08 18:09:00|||||||||6
1636394950000|2021-11-08 18:09:10|43931.3|43911.3|43934.4|43914.4|43934.4|43914.4|43931.3|43911.3|9
1636394960000|2021-11-08 18:09:20|43933.8|43913.8|43931.3|43911.3|43933.8|43913.8|43931.3|43911.3|2
1636394970000|2021-11-08 18:09:30|43929.4|43909.4|43929.4|43909.4|43929.4|43909.4|43929.4|43909.4|4
1636394980000|2021-11-08 18:09:40|43931.3|43911.3|43931.3|43911.3|43931.3|43911.3|43931.3|43911.3|2
1636394990000|2021-11-08 18:09:50|43928.8|43908.8|43931.3|43911.3|43931.3|43911.3|43928.8|43908.8|5
1636395010000|2021-11-08 18:10:10|43931.9|43911.9|43931.9|43911.9|43931.9|43911.9|43931.9|43911.9|4
1636395050000|2021-11-08 18:10:50|43931.3|43911.3|43931.3|43911.3|43931.3|43911.3|43931.3|43911.3|10
1636395060000|2021-11-08 18:11:00|43936.3|43916.3|43931.3|43911.3|43936.3|43916.3|43928.8|43908.8|20
1636395070000|2021-11-08 18:11:10|||||||||9
1636395080000|2021-11-08 18:11:20|||||||||18
1636395090000|2021-11-08 18:11:30|||||||||112
1636395120000|2021-11-08 18:12:00|||||||||44
1636395130000|2021-11-08 18:12:10|43941.3|43921.3|43941.3|43921.3|43941.3|43921.3|43941.3|43921.3|10
1636395140000|2021-11-08 18:12:20|43946.9|43926.9|43946.9|43926.9|43946.9|43926.9|43946.9|43926.9|6
1636395150000|2021-11-08 18:12:30|43947.4|43927.4|43956.3|43936.3|43956.3|43936.3|43947.4|43927.4|22
1636395160000|2021-11-08 18:12:40|43954.4|43934.4|43954.4|43934.4|43954.4|43934.4|43954.4|43934.4|2
1636395170000|2021-11-08 18:12:50|43953.8|43933.8|43956.3|43936.3|43956.3|43936.3|43953.8|43933.8|6
1636395180000|2021-11-08 18:13:00|43951.3|43931.3|43951.3|43931.3|43951.3|43931.3|43948.8|43928.8|4
1636395190000|2021-11-08 18:13:10|43950.8|43930.8|43946.9|43926.9|43951.3|43931.3|43946.9|43926.9|2
1636395200000|2021-11-08 18:13:20|43949.4|43929.4|43949.4|43929.4|43949.4|43929.4|43949.4|43929.4|1
1636395210000|2021-11-08 18:13:30|||||||||1
1636395220000|2021-11-08 18:13:40|43948.8|43928.8|43946.3|43926.3|43948.8|43928.8|43946.3|43926.3|10
1636395230000|2021-11-08 18:13:50|43946.9|43926.9|43946.9|43926.9|43948.8|43928.8|43946.9|43926.9|1
1636395240000|2021-11-08 18:14:00|43946.3|43926.3|43946.3|43926.3|43946.3|43926.3|43946.3|43926.3|1
1636395250000|2021-11-08 18:14:10|43944.4|43924.4|43944.4|43924.4|43944.4|43924.4|43944.4|43924.4|2
1636395260000|2021-11-08 18:14:20|||||||||4
1636395270000|2021-11-08 18:14:30|43944.9|43924.9|43944.9|43924.9|43944.9|43924.9|43944.9|43924.9|0
1636395280000|2021-11-08 18:14:40|43946.9|43926.9|43946.9|43926.9|43946.9|43926.9|43946.9|43926.9|4
1636395300000|2021-11-08 18:15:00|43951.3|43931.3|43951.3|43931.3|43951.3|43931.3|43951.3|43931.3|3
1636395310000|2021-11-08 18:15:10|43951.9|43931.9|43958.8|43938.8|43958.8|43938.8|43951.9|43931.9|11
1636395320000|2021-11-08 18:15:20|43961.3|43941.3|43961.3|43941.3|43961.3|43941.3|43961.3|43941.3|7
1636395330000|2021-11-08 18:15:30|43956.9|43936.9|43956.9|43936.9|43956.9|43936.9|43956.9|43936.9|6
1636395340000|2021-11-08 18:15:40|43956.3|43936.3|43956.9|43936.9|43957.4|43937.4|43956.3|43936.3|5
1636395350000|2021-11-08 18:15:50|43956.3|43936.3|43956.9|43936.9|43959.4|43939.4|43956.3|43936.3|4
1636395360000|2021-11-08 18:16:00|43956.3|43936.3|43956.3|43936.3|43956.3|43936.3|43956.3|43936.3|1
1636395380000|2021-11-08 18:16:20|43957.4|43937.4|43959.4|43939.4|43959.4|43939.4|43956.9|43936.9|2
1636395390000|2021-11-08 18:16:30|43961.3|43941.3|43961.3|43941.3|43961.3|43941.3|43961.3|43941.3|9
1636395400000|2021-11-08 18:16:40|43963.8|43943.8|43969.4|43949.4|43971.3|43951.3|43963.8|43943.8|28
1636395410000|2021-11-08 18:16:50|43967.4|43947.4|43969.4|43949.4|43969.4|43949.4|43966.3|43946.3|15
1636395420000|2021-11-08 18:17:00|43971.3|43951.3|43966.3|43946.3|43971.3|43951.3|43964.4|43944.4|10
1636395430000|2021-11-08 18:17:10|43964.4|43944.4|43964.4|43944.4|43964.4|43944.4|43964.4|43944.4|0
1636395440000|2021-11-08 18:17:20|43966.3|43946.3|43961.3|43941.3|43966.3|43946.3|43961.3|43941.3|5
1636395450000|2021-11-08 18:17:30|||||||||4
1636395460000|2021-11-08 18:17:40|||||||||3
1636395470000|2021-11-08 18:17:50|||||||||1
1636395480000|2021-11-08 18:18:00|||||||||2
1636395500000|2021-11-08 18:18:20|43958.8|43938.8|43958.8|43938.8|43958.8|43938.8|43958.8|43938.8|8
1636395520000|2021-11-08 18:18:40|43958.3|43938.3|43958.3|43938.3|43958.3|43938.3|43958.3|43938.3|8
1636395530000|2021-11-08 18:18:50|||||||||1
1636395540000|2021-11-08 18:19:00|43958.8|43938.8|43958.3|43938.3|43961.3|43941.3|43958.3|43938.3|3
1636395550000|2021-11-08 18:19:10|43956.3|43936.3|43943.8|43923.8|43956.3|43936.3|43943.8|43923.8|26
1636395560000|2021-11-08 18:19:20|43941.3|43921.3|43943.3|43923.3|43943.3|43923.3|43941.3|43921.3|8
1636395570000|2021-11-08 18:19:30|43945.2|43925.2|43939.4|43919.4|43945.2|43925.2|43939.4|43919.4|11
1636395580000|2021-11-08 18:19:40|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|43938.8|43918.8|10
1636395590000|2021-11-08 18:19:50|43941.3|43921.3|43938.8|43918.8|43941.3|43921.3|43938.8|43918.8|7
1636395600000|2021-11-08 18:20:00|43936.3|43916.3|43940.8|43920.8|43941.3|43921.3|43936.3|43916.3|10
1636395610000|2021-11-08 18:20:10|43943.8|43923.8|43941.3|43921.3|43943.8|43923.8|43941.3|43921.3|8
1636395620000|2021-11-08 18:20:20|43945.8|43925.8|43943.3|43923.3|43945.8|43925.8|43943.3|43923.3|49
1636395630000|2021-11-08 18:20:30|43939.4|43919.4|43938.8|43918.8|43941.3|43921.3|43938.8|43918.8|5
1636395650000|2021-11-08 18:20:50|43940.8|43920.8|43938.8|43918.8|43941.3|43921.3|43936.9|43916.9|1
1636395660000|2021-11-08 18:21:00|43936.9|43916.9|43948.8|43928.8|43948.8|43928.8|43936.3|43916.3|4
1636395680000|2021-11-08 18:21:20|43951.3|43931.3|43951.3|43931.3|43951.3|43931.3|43951.3|43931.3|2
1636395690000|2021-11-08 18:21:30|43952.4|43932.4|43954.4|43934.4|43954.4|43934.4|43952.4|43932.4|12
1636395700000|2021-11-08 18:21:40|43954.9|43934.9|43957.4|43937.4|43957.4|43937.4|43954.9|43934.9|4
1636395710000|2021-11-08 18:21:50|43959.4|43939.4|43959.4|43939.4|43959.4|43939.4|43959.4|43939.4|6
1636395720000|2021-11-08 18:22:00|43961.3|43941.3|43958.8|43938.8|43961.3|43941.3|43958.8|43938.8|9
1636395730000|2021-11-08 18:22:10|43961.3|43941.3|43961.9|43941.9|43961.9|43941.9|43961.3|43941.3|0
1636395740000|2021-11-08 18:22:20|43963.8|43943.8|43963.8|43943.8|43963.8|43943.8|43963.8|43943.8|45
1636395750000|2021-11-08 18:22:30|43965.8|43945.8|43965.8|43945.8|43965.8|43945.8|43965.8|43945.8|1
1636395760000|2021-11-08 18:22:40|43970.2|43950.2|43970.2|43950.2|43970.2|43950.2|43970.2|43950.2|30
1636395770000|2021-11-08 18:22:50|43968.3|43948.3|43960.8|43940.8|43968.3|43948.3|43960.8|43940.8|18
1636395780000|2021-11-08 18:23:00|43960.2|43940.2|43958.3|43938.3|43960.2|43940.2|43958.3|43938.3|0
1636395790000|2021-11-08 18:23:10|43960.2|43940.2|43963.3|43943.3|43963.3|43943.3|43960.2|43940.2|2
1636395800000|2021-11-08 18:23:20|||||||||1
1636395810000|2021-11-08 18:23:30|43965.2|43945.2|43965.2|43945.2|43965.2|43945.2|43965.2|43945.2|6
1636395820000|2021-11-08 18:23:40|||||||||1
1636395830000|2021-11-08 18:23:50|43968.3|43948.3|43968.3|43948.3|43968.3|43948.3|43968.3|43948.3|0
1636395840000|2021-11-08 18:24:00|43970.2|43950.2|43972.2|43952.2|43972.2|43952.2|43970.2|43950.2|2
1636395850000|2021-11-08 18:24:10|||||||||1
1636395860000|2021-11-08 18:24:20|43970.2|43950.2|43970.2|43950.2|43970.2|43950.2|43970.2|43950.2|3
1636395870000|2021-11-08 18:24:30|43972.2|43952.2|43963.8|43943.8|43972.2|43952.2|43963.8|43943.8|18
1636395880000|2021-11-08 18:24:40|43965.8|43945.8|43963.3|43943.3|43965.8|43945.8|43963.3|43943.3|1
1636395890000|2021-11-08 18:24:50|43965.2|43945.2|43962.7|43942.7|43965.2|43945.2|43962.7|43942.7|3
1636395900000|2021-11-08 18:25:00|||||||||5
1636395910000|2021-11-08 18:25:10|||||||||2
1636395920000|2021-11-08 18:25:20|43963.3|43943.3|43965.2|43945.2|43965.2|43945.2|43963.3|43943.3|0
1636395930000|2021-11-08 18:25:30|||||||||3
1636395940000|2021-11-08 18:25:40|43967.2|43947.2|43967.2|43947.2|43967.2|43947.2|43965.2|43945.2|2
1636395950000|2021-11-08 18:25:50|43967.7|43947.7|43967.7|43947.7|43967.7|43947.7|43967.7|43947.7|0
1636395960000|2021-11-08 18:26:00|43977.2|43957.2|43977.2|43957.2|43977.2|43957.2|43977.2|43957.2|4
1636395970000|2021-11-08 18:26:10|43977.7|43957.7|43983.3|43963.3|43983.3|43963.3|43977.7|43957.7|4
1636395980000|2021-11-08 18:26:20|43983.8|43963.8|43986.3|43966.3|43986.3|43966.3|43983.8|43963.8|2
1636395990000|2021-11-08 18:26:30|43988.3|43968.3|43996.3|43976.3|43996.9|43976.9|43988.3|43968.3|17
1636396000000|2021-11-08 18:26:40|43998.8|43978.8|43996.3|43976.3|44001.3|43981.3|43996.3|43976.3|7
1636396010000|2021-11-08 18:26:50|43998.3|43978.3|44010.8|43990.8|44010.8|43990.8|43998.3|43978.3|12
1636396020000|2021-11-08 18:27:00|44013.3|43993.3|44013.8|43993.8|44016.3|43996.3|44011.9|43991.9|13
1636396030000|2021-11-08 18:27:10|44011.3|43991.3|44013.8|43993.8|44013.8|43993.8|44011.3|43991.3|7
1636396040000|2021-11-08 18:27:20|||||||||1
1636396050000|2021-11-08 18:27:30|44011.3|43991.3|44011.3|43991.3|44011.3|43991.3|44011.3|43991.3|1
1636396060000|2021-11-08 18:27:40|44010.8|43990.8|44011.3|43991.3|44011.3|43991.3|44010.8|43990.8|5
1636396070000|2021-11-08 18:27:50|||||||||1
1636396080000|2021-11-08 18:28:00|||||||||1
1636396090000|2021-11-08 18:28:10|44013.8|43993.8|44016.3|43996.3|44016.3|43996.3|44013.8|43993.8|1
1636396110000|2021-11-08 18:28:30|||||||||2
1636396120000|2021-11-08 18:28:40|||||||||5
1636396130000|2021-11-08 18:28:50|||||||||8
1636396140000|2021-11-08 18:29:00|||||||||4
1636396150000|2021-11-08 18:29:10|44018.8|43998.8|44019.4|43999.4|44019.4|43999.4|44018.8|43998.8|2
1636396160000|2021-11-08 18:29:20|||||||||10
1636396170000|2021-11-08 18:29:30|||||||||5
1636396180000|2021-11-08 18:29:40|44021.3|44001.3|44023.3|44003.3|44023.3|44003.3|44021.3|44001.3|5
1636396190000|2021-11-08 18:29:50|||||||||2
1636396200000|2021-11-08 18:30:00|44025.2|44005.2|44017.7|43997.7|44025.2|44005.2|44017.7|43997.7|25
1636396210000|2021-11-08 18:30:10|44010.8|43990.8|44005.2|43985.2|44010.8|43990.8|44005.2|43985.2|8
1636396220000|2021-11-08 18:30:20|44005.8|43985.8|44008.3|43988.3|44008.3|43988.3|44005.8|43985.8|6
1636396230000|2021-11-08 18:30:30|44010.2|43990.2|44010.2|43990.2|44010.2|43990.2|44010.2|43990.2|1
1636396240000|2021-11-08 18:30:40|44012.7|43992.7|44014.7|43994.7|44014.7|43994.7|44012.7|43992.7|4
1636396250000|2021-11-08 18:30:50|44016.6|43996.6|44015.2|43995.2|44017.2|43997.2|44015.2|43995.2|5
1636396260000|2021-11-08 18:31:00|44012.7|43992.7|44012.7|43992.7|44012.7|43992.7|44012.7|43992.7|1
1636396280000|2021-11-08 18:31:20|44015.2|43995.2|44015.2|43995.2|44015.2|43995.2|44015.2|43995.2|0
1636396290000|2021-11-08 18:31:30|44017.2|43997.2|44015.2|43995.2|44017.2|43997.2|44015.2|43995.2|3
1636396300000|2021-11-08 18:31:40|44014.7|43994.7|44012.2|43992.2|44014.7|43994.7|44012.2|43992.2|7
1636396310000|2021-11-08 18:31:50|44011.6|43991.6|44007.7|43987.7|44011.6|43991.6|44007.7|43987.7|4
1636396320000|2021-11-08 18:32:00|44007.2|43987.2|44010.8|43990.8|44010.8|43990.8|44007.2|43987.2|4
1636396330000|2021-11-08 18:32:10|44012.7|43992.7|44012.7|43992.7|44012.7|43992.7|44012.7|43992.7|2
1636396350000|2021-11-08 18:32:30|44015.2|43995.2|44015.2|43995.2|44015.2|43995.2|44015.2|43995.2|0
1636396360000|2021-11-08 18:32:40|44015.8|43995.8|44015.2|43995.2|44015.8|43995.8|44012.7|43992.7|2
1636396370000|2021-11-08 18:32:50|44017.2|43997.2|44017.7|43997.7|44017.7|43997.7|44017.2|43997.2|1
1636396380000|2021-11-08 18:33:00|44019.7|43999.7|44020.2|44000.2|44020.2|44000.2|44019.7|43999.7|0
1636396390000|2021-11-08 18:33:10|44017.7|43997.7|44015.2|43995.2|44017.7|43997.7|44015.2|43995.2|2
1636396410000|2021-11-08 18:33:30|44014.7|43994.7|44015.2|43995.2|44015.2|43995.2|44012.7|43992.7|2
1636396430000|2021-11-08 18:33:50|44017.7|43997.7|44020.2|44000.2|44020.2|44000.2|44017.7|43997.7|7
1636396450000|2021-11-08 18:34:10|44015.2|43995.2|44015.2|43995.2|44015.2|43995.2|44015.2|43995.2|2
1636396460000|2021-11-08 18:34:20|||||||||1
1636396470000|2021-11-08 18:34:30|44017.2|43997.2|44019.7|43999.7|44019.7|43999.7|44017.2|43997.2|0
1636396480000|2021-11-08 18:34:40|44017.7|43997.7|44015.2|43995.2|44017.7|43997.7|44015.2|43995.2|0
1636396490000|2021-11-08 18:34:50|44017.2|43997.2|44015.2|43995.2|44017.2|43997.2|44015.2|43995.2|0
1636396500000|2021-11-08 18:35:00|44010.2|43990.2|44010.2|43990.2|44010.2|43990.2|44010.2|43990.2|8
1636396510000|2021-11-08 18:35:10|44008.3|43988.3|44010.2|43990.2|44010.2|43990.2|44008.3|43988.3|7
1636396530000|2021-11-08 18:35:30|44012.7|43992.7|44012.7|43992.7|44012.7|43992.7|44012.7|43992.7|4
1636396540000|2021-11-08 18:35:40|44014.7|43994.7|44015.2|43995.2|44015.2|43995.2|44012.7|43992.7|0
1636396550000|2021-11-08 18:35:50|44014.7|43994.7|44012.7|43992.7|44014.7|43994.7|44012.2|43992.2|0
1636396560000|2021-11-08 18:36:00|44014.7|43994.7|44010.2|43990.2|44015.2|43995.2|44010.2|43990.2|1
1636396570000|2021-11-08 18:36:10|44012.2|43992.2|44007.7|43987.7|44012.2|43992.2|44007.7|43987.7|3
1636396580000|2021-11-08 18:36:20|44009.7|43989.7|44005.2|43985.2|44010.2|43990.2|44005.2|43985.2|2
1636396600000|2021-11-08 18:36:40|44007.2|43987.2|44005.2|43985.2|44007.2|43987.2|44005.2|43985.2|9
1636396610000|2021-11-08 18:36:50|44002.7|43982.7|44005.2|43985.2|44005.2|43985.2|44002.7|43982.7|6
1636396620000|2021-11-08 18:37:00|44007.2|43987.2|44004.7|43984.7|44007.2|43987.2|44004.7|43984.7|7
1636396630000|2021-11-08 18:37:10|44004.1|43984.1|44000.2|43980.2|44004.1|43984.1|44000.2|43980.2|2
1636396640000|2021-11-08 18:37:20|||||||||3
1636396650000|2021-11-08 18:37:30|43995.2|43975.2|43997.7|43977.7|43998.3|43978.3|43995.2|43975.2|8
1636396660000|2021-11-08 18:37:40|43995.8|43975.8|43995.8|43975.8|43995.8|43975.8|43995.8|43975.8|0
1636396670000|2021-11-08 18:37:50|43998.3|43978.3|43998.3|43978.3|43998.3|43978.3|43998.3|43978.3|0
1636396680000|2021-11-08 18:38:00|44000.8|43980.8|44002.7|43982.7|44002.7|43982.7|44000.8|43980.8|1
1636396690000|2021-11-08 18:38:10|44003.3|43983.3|44005.2|43985.2|44005.2|43985.2|44003.3|43983.3|3
1636396700000|2021-11-08 18:38:20|44002.7|43982.7|44005.2|43985.2|44005.2|43985.2|44002.7|43982.7|3
1636396710000|2021-11-08 18:38:30|||||||||4
1636396720000|2021-11-08 18:38:40|||||||||1
1636396730000|2021-11-08 18:38:50|||||||||1
1636396740000|2021-11-08 18:39:00|44007.2|43987.2|44007.2|43987.2|44007.2|43987.2|44005.2|43985.2|3
1636396750000|2021-11-08 18:39:10|||||||||1
1636396760000|2021-11-08 18:39:20|||||||||1
1636396770000|2021-11-08 18:39:30|44005.2|43985.2|44005.2|43985.2|44005.2|43985.2|44005.2|43985.2|3
1636396780000|2021-11-08 18:39:40|||||||||3
1636396790000|2021-11-08 18:39:50|44007.2|43987.2|44004.7|43984.7|44007.2|43987.2|44004.7|43984.7|2
1636396800000|2021-11-08 18:40:00|44000.2|43980.2|43997.2|43977.2|44000.2|43980.2|43997.2|43977.2|3
1636396810000|2021-11-08 18:40:10|43999.1|43979.1|43999.7|43979.7|43999.7|43979.7|43997.2|43977.2|4
1636396820000|2021-11-08 18:40:20|43997.7|43977.7|43997.2|43977.2|43999.7|43979.7|43997.2|43977.2|4
1636396830000|2021-11-08 18:40:30|43994.7|43974.7|43994.7|43974.7|43994.7|43974.7|43994.7|43974.7|1
1636396840000|2021-11-08 18:40:40|43995.2|43975.2|43994.7|43974.7|43995.2|43975.2|43992.7|43972.7|5
1636396850000|2021-11-08 18:40:50|43992.2|43972.2|43988.3|43968.3|43992.7|43972.7|43988.3|43968.3|4
1636396860000|2021-11-08 18:41:00|43987.7|43967.7|43990.2|43970.2|43990.2|43970.2|43987.7|43967.7|4
1636396870000|2021-11-08 18:41:10|43987.7|43967.7|43990.2|43970.2|43990.2|43970.2|43987.7|43967.7|6
1636396880000|2021-11-08 18:41:20|43993.8|43973.8|43993.8|43973.8|43993.8|43973.8|43993.8|43973.8|3
1636396890000|2021-11-08 18:41:30|43993.3|43973.3|43995.8|43975.8|43995.8|43975.8|43993.3|43973.3|7
1636396900000|2021-11-08 18:41:40|43995.2|43975.2|43995.8|43975.8|43995.8|43975.8|43995.2|43975.2|2
1636396910000|2021-11-08 18:41:50|44000.2|43980.2|43999.7|43979.7|44000.2|43980.2|43997.2|43977.2|11
1636396920000|2021-11-08 18:42:00|||||||||2
1636396930000|2021-11-08 18:42:10|43997.2|43977.2|43997.2|43977.2|43999.7|43979.7|43997.2|43977.2|4
1636396940000|2021-11-08 18:42:20|43999.1|43979.1|43997.2|43977.2|43999.7|43979.7|43997.2|43977.2|11
1636396950000|2021-11-08 18:42:30|43999.7|43979.7|43999.7|43979.7|43999.7|43979.7|43999.7|43979.7|6
1636396960000|2021-11-08 18:42:40|43999.1|43979.1|43997.2|43977.2|43999.1|43979.1|43997.2|43977.2|4
1636396970000|2021-11-08 18:42:50|43997.7|43977.7|43997.7|43977.7|44000.2|43980.2|43995.2|43975.2|11
1636396980000|2021-11-08 18:43:00|43998.3|43978.3|44002.2|43982.2|44002.7|43982.7|43998.3|43978.3|5
1636396990000|2021-11-08 18:43:10|44004.1|43984.1|44000.2|43980.2|44004.1|43984.1|44000.2|43980.2|4
1636397000000|2021-11-08 18:43:20|44002.2|43982.2|44002.7|43982.7|44002.7|43982.7|44002.2|43982.2|8
1636397010000|2021-11-08 18:43:30|44000.2|43980.2|43999.7|43979.7|44000.2|43980.2|43999.7|43979.7|5
1636397020000|2021-11-08 18:43:40|43997.7|43977.7|43997.7|43977.7|43997.7|43977.7|43997.7|43977.7|4
1636397030000|2021-11-08 18:43:50|43995.2|43975.2|43997.7|43977.7|43997.7|43977.7|43995.2|43975.2|7
1636397040000|2021-11-08 18:44:00|43997.2|43977.2|43997.7|43977.7|43999.7|43979.7|43997.2|43977.2|3
1636397050000|2021-11-08 18:44:10|44000.2|43980.2|44000.2|43980.2|44000.2|43980.2|44000.2|43980.2|5
1636397060000|2021-11-08 18:44:20|43999.7|43979.7|43996.6|43976.6|43999.7|43979.7|43996.6|43976.6|4
1636397070000|2021-11-08 18:44:30|43994.1|43974.1|43992.2|43972.2|43994.1|43974.1|43992.2|43972.2|2
1636397080000|2021-11-08 18:44:40|43990.2|43970.2|43990.2|43970.2|43990.2|43970.2|43990.2|43970.2|4
1636397090000|2021-11-08 18:44:50|43994.1|43974.1|43994.7|43974.7|43995.2|43975.2|43992.2|43972.2|36
1636397100000|2021-11-08 18:45:00|43998.6|43978.6|43999.1|43979.1|43999.1|43979.1|43994.7|43974.7|8
1636397110000|2021-11-08 18:45:10|43996.1|43976.1|43989.1|43969.1|43996.6|43976.6|43989.1|43969.1|9
1636397120000|2021-11-08 18:45:20|43988.6|43968.6|43984.1|43964.1|43988.6|43968.6|43981.1|43961.1|12
1636397130000|2021-11-08 18:45:30|43981.6|43961.6|43984.1|43964.1|43984.1|43964.1|43979.1|43959.1|12
1636397160000|2021-11-08 18:46:00|43986.6|43966.6|43988.6|43968.6|43988.6|43968.6|43986.6|43966.6|8
1636397170000|2021-11-08 18:46:10|||||||||3
1636397180000|2021-11-08 18:46:20|43989.1|43969.1|43989.7|43969.7|43989.7|43969.7|43989.1|43969.1|3
1636397190000|2021-11-08 18:46:30|||||||||3
1636397200000|2021-11-08 18:46:40|43992.2|43972.2|43993.6|43973.6|43996.1|43976.1|43989.1|43969.1|7
1636397210000|2021-11-08 18:46:50|43994.1|43974.1|43996.6|43976.6|43996.6|43976.6|43994.1|43974.1|0
1636397220000|2021-11-08 18:47:00|||||||||1
1636397230000|2021-11-08 18:47:10|43999.1|43979.1|43999.1|43979.1|43999.1|43979.1|43999.1|43979.1|5
1636397240000|2021-11-08 18:47:20|43994.7|43974.7|43994.1|43974.1|43994.7|43974.7|43994.1|43974.1|2
1636397250000|2021-11-08 18:47:30|||||||||9
1636397270000|2021-11-08 18:47:50|43996.1|43976.1|43998.6|43978.6|43998.6|43978.6|43996.1|43976.1|1
1636397280000|2021-11-08 18:48:00|43996.6|43976.6|43998.6|43978.6|43998.6|43978.6|43996.6|43976.6|10
1636397290000|2021-11-08 18:48:10|43996.6|43976.6|43996.6|43976.6|43996.6|43976.6|43996.6|43976.6|0
1636397300000|2021-11-08 18:48:20|43997.2|43977.2|43999.1|43979.1|43999.1|43979.1|43997.2|43977.2|0
1636397320000|2021-11-08 18:48:40|43994.1|43974.1|43996.6|43976.6|43996.6|43976.6|43994.1|43974.1|3
1636397330000|2021-11-08 18:48:50|43997.2|43977.2|43999.1|43979.1|43999.1|43979.1|43994.7|43974.7|1
1636397350000|2021-11-08 18:49:10|||||||||1
1636397360000|2021-11-08 18:49:20|44001.6|43981.6|44001.6|43981.6|44001.6|43981.6|44001.6|43981.6|5
1636397380000|2021-11-08 18:49:40|||||||||2
1636397400000|2021-11-08 18:50:00|43999.7|43979.7|44001.6|43981.6|44001.6|43981.6|43999.7|43979.7|3
1636397410000|2021-11-08 18:50:10|44001.1|43981.1|43999.1|43979.1|44001.1|43981.1|43999.1|43979.1|1
1636397440000|2021-11-08 18:50:40|43994.1|43974.1|43997.2|43977.2|43997.2|43977.2|43994.1|43974.1|10
1636397450000|2021-11-08 18:50:50|||||||||4
1636397460000|2021-11-08 18:51:00|43997.7|43977.7|43999.7|43979.7|43999.7|43979.7|43997.2|43977.2|1
1636397470000|2021-11-08 18:51:10|||||||||1
1636397540000|2021-11-08 18:52:20|44000.2|43980.2|44000.2|43980.2|44000.2|43980.2|44000.2|43980.2|0
1636397550000|2021-11-08 18:52:30|||||||||2
1636397560000|2021-11-08 18:52:40|44000.8|43980.8|44002.7|43982.7|44002.7|43982.7|44000.8|43980.8|3
1636397580000|2021-11-08 18:53:00|||||||||1
1636397590000|2021-11-08 18:53:10|||||||||3
1636397600000|2021-11-08 18:53:20|44000.7|43980.7|44000.2|43980.2|44000.7|43980.7|44000.2|43980.2|2
1636397610000|2021-11-08 18:53:30|44002.2|43982.2|44002.7|43982.7|44002.7|43982.7|44002.2|43982.2|1
1636397620000|2021-11-08 18:53:40|44006.6|43986.6|44006.6|43986.6|44006.6|43986.6|44006.6|43986.6|0
1636397630000|2021-11-08 18:53:50|44008.6|43988.6|44008.6|43988.6|44008.6|43988.6|44008.6|43988.6|0
1636397640000|2021-11-08 18:54:00|44013.6|43993.6|44013.6|43993.6|44013.6|43993.6|44013.6|43993.6|4
1636397650000|2021-11-08 18:54:10|44014.1|43994.1|44019.7|43999.7|44019.7|43999.7|44014.1|43994.1|20
1636397660000|2021-11-08 18:54:20|44017.2|43997.2|44017.2|43997.2|44017.2|43997.2|44017.2|43997.2|4
1636397680000|2021-11-08 18:54:40|44019.7|43999.7|44021.6|44001.6|44021.6|44001.6|44017.2|43997.2|7
1636397690000|2021-11-08 18:54:50|44021.1|44001.1|44019.1|43999.1|44021.1|44001.1|44019.1|43999.1|0
1636397710000|2021-11-08 18:55:10|||||||||3
1636397720000|2021-11-08 18:55:20|44018.6|43998.6|44018.6|43998.6|44018.6|43998.6|44018.6|43998.6|1
1636397740000|2021-11-08 18:55:40|44016.6|43996.6|44018.6|43998.6|44019.1|43999.1|44016.6|43996.6|3
1636397750000|2021-11-08 18:55:50|44016.6|43996.6|44016.6|43996.6|44016.6|43996.6|44016.6|43996.6|0
1636397760000|2021-11-08 18:56:00|||||||||1
1636397780000|2021-11-08 18:56:20|44018.6|43998.6|44018.6|43998.6|44018.6|43998.6|44018.6|43998.6|0
1636397790000|2021-11-08 18:56:30|||||||||3
1636397800000|2021-11-08 18:56:40|44018|43998|44016.1|43996.1|44018|43998|44014.1|43994.1|0
1636397810000|2021-11-08 18:56:50|44019.1|43999.1|44016.6|43996.6|44019.1|43999.1|44016.6|43996.6|2
1636397820000|2021-11-08 18:57:00|44016.1|43996.1|44014.1|43994.1|44016.1|43996.1|44014.1|43994.1|0
1636397830000|2021-11-08 18:57:10|44019.1|43999.1|44019.1|43999.1|44019.1|43999.1|44019.1|43999.1|4
1636397850000|2021-11-08 18:57:30|44018.5|43998.5|44018.5|43998.5|44018.5|43998.5|44018.5|43998.5|1
1636397860000|2021-11-08 18:57:40|44019.1|43999.1|44018.5|43998.5|44019.1|43999.1|44018.5|43998.5|3
1636397880000|2021-11-08 18:58:00|44018|43998|44019.1|43999.1|44019.1|43999.1|44018|43998|5
1636397890000|2021-11-08 18:58:10|||||||||1
1636397900000|2021-11-08 18:58:20|44021|44001|44022.1|44002.1|44022.1|44002.1|44021|44001|12
1636397910000|2021-11-08 18:58:30|44022.7|44002.7|44024.6|44004.6|44024.6|44004.6|44022.7|44002.7|0
1636397920000|2021-11-08 18:58:40|44024.1|44004.1|44024.6|44004.6|44024.6|44004.6|44024.1|44004.1|1
1636397930000|2021-11-08 18:58:50|||||||||2
1636397950000|2021-11-08 18:59:10|44024.1|44004.1|44024.1|44004.1|44024.1|44004.1|44024.1|44004.1|1
1636397960000|2021-11-08 18:59:20|44023.5|44003.5|44028.5|44008.5|44028.5|44008.5|44023.5|44003.5|1
1636397970000|2021-11-08 18:59:30|44026.6|44006.6|44025.5|44005.5|44026.6|44006.6|44025.5|44005.5|1
1636397980000|2021-11-08 18:59:40|44023.5|44003.5|44026|44006|44026|44006|44023.5|44003.5|0
1636397990000|2021-11-08 18:59:50|44028.5|44008.5|44028.5|44008.5|44028.5|44008.5|44028.5|44008.5|3
1636398000000|2021-11-08 19:00:00|44026.6|44006.6|44022.1|44002.1|44026.6|44006.6|44022.1|44002.1|6
1636398010000|2021-11-08 19:00:10|44019.1|43999.1|44014.1|43994.1|44019.1|43999.1|44014.1|43994.1|13
1636398020000|2021-11-08 19:00:20|44013.5|43993.5|44011.6|43991.6|44013.5|43993.5|44011.6|43991.6|3
1636398030000|2021-11-08 19:00:30|44014.1|43994.1|44014.1|43994.1|44014.1|43994.1|44014.1|43994.1|5
1636398040000|2021-11-08 19:00:40|44016|43996|44014.1|43994.1|44016|43996|44014.1|43994.1|0
1636398060000|2021-11-08 19:01:00|44012.1|43992.1|44012.1|43992.1|44012.1|43992.1|44012.1|43992.1|4
1636398070000|2021-11-08 19:01:10|44010.2|43990.2|44010.2|43990.2|44010.2|43990.2|44010.2|43990.2|0
1636398080000|2021-11-08 19:01:20|44012.1|43992.1|44011.6|43991.6|44014.1|43994.1|44011.6|43991.6|19
1636398100000|2021-11-08 19:01:40|44011|43991|44011|43991|44011|43991|44011|43991|1
1636398110000|2021-11-08 19:01:50|44011.6|43991.6|44010.5|43990.5|44011.6|43991.6|44010.5|43990.5|1
1636398130000|2021-11-08 19:02:10|44008.5|43988.5|44008.5|43988.5|44008.5|43988.5|44008.5|43988.5|0
1636398140000|2021-11-08 19:02:20|44008|43988|44008|43988|44008|43988|44008|43988|1
1636398150000|2021-11-08 19:02:30|44008.5|43988.5|44008.5|43988.5|44008.5|43988.5|44008.5|43988.5|1
1636398160000|2021-11-08 19:02:40|44009.1|43989.1|44006.6|43986.6|44009.1|43989.1|44006|43986|3
1636398170000|2021-11-08 19:02:50|44004.6|43984.6|44004.6|43984.6|44006.6|43986.6|44004.6|43984.6|0
1636398180000|2021-11-08 19:03:00|44004.1|43984.1|44004.1|43984.1|44004.6|43984.6|44004.1|43984.1|4
1636398190000|2021-11-08 19:03:10|||||||||1
1636398210000|2021-11-08 19:03:30|44004.6|43984.6|44004.6|43984.6|44004.6|43984.6|44004.6|43984.6|2
1636398220000|2021-11-08 19:03:40|44008.5|43988.5|44010.5|43990.5|44010.5|43990.5|44008.5|43988.5|1
1636398260000|2021-11-08 19:04:20|44012.4|43992.4|44013.5|43993.5|44013.5|43993.5|44012.4|43992.4|4
1636398270000|2021-11-08 19:04:30|||||||||1
1636398300000|2021-11-08 19:05:00|44014.1|43994.1|44018|43998|44018|43998|44014.1|43994.1|4
1636398340000|2021-11-08 19:05:40|44016|43996|44016|43996|44016|43996|44016|43996|1
1636398350000|2021-11-08 19:05:50|44018|43998|44017.1|43997.1|44018|43998|44017.1|43997.1|1
1636398360000|2021-11-08 19:06:00|44014.1|43994.1|44011|43991|44014.1|43994.1|44011|43991|4
1636398370000|2021-11-08 19:06:10|44009.1|43989.1|44009.1|43989.1|44009.1|43989.1|44009.1|43989.1|10
1636398380000|2021-11-08 19:06:20|44009.6|43989.6|44012.1|43992.1|44012.1|43992.1|44009.6|43989.6|1
1636398390000|2021-11-08 19:06:30|||||||||1
1636398400000|2021-11-08 19:06:40|44014.1|43994.1|44014.1|43994.1|44014.1|43994.1|44014.1|43994.1|0
1636398410000|2021-11-08 19:06:50|44016|43996|44016|43996|44016|43996|44014.1|43994.1|68
1636398420000|2021-11-08 19:07:00|44014.1|43994.1|44015.5|43995.5|44015.5|43995.5|44013.5|43993.5|4
1636398430000|2021-11-08 19:07:10|44013|43993|44013|43993|44013|43993|44013|43993|0
1636398440000|2021-11-08 19:07:20|44012.4|43992.4|44012.4|43992.4|44012.4|43992.4|44012.4|43992.4|2
1636398450000|2021-11-08 19:07:30|44010.5|43990.5|44008.5|43988.5|44010.5|43990.5|44008.5|43988.5|5
1636398460000|2021-11-08 19:07:40|44010.5|43990.5|44008.5|43988.5|44010.5|43990.5|44008.5|43988.5|1
1636398470000|2021-11-08 19:07:50|44010.5|43990.5|44016|43996|44016|43996|44008.5|43988.5|170
1636398480000|2021-11-08 19:08:00|44014.1|43994.1|44013|43993|44016|43996|44013|43993|12
1636398490000|2021-11-08 19:08:10|44008.5|43988.5|44008.5|43988.5|44008.5|43988.5|44008.5|43988.5|3
1636398510000|2021-11-08 19:08:30|||||||||1
1636398550000|2021-11-08 19:09:10|||||||||15
1636398560000|2021-11-08 19:09:20|||||||||10
1636398580000|2021-11-08 19:09:40|44003.5|43983.5|44001.6|43981.6|44003.5|43983.5|44001.6|43981.6|3
1636398590000|2021-11-08 19:09:50|||||||||1
1636398610000|2021-11-08 19:10:10|43999.6|43979.6|44001.6|43981.6|44001.6|43981.6|43999.6|43979.6|1
1636398620000|2021-11-08 19:10:20|43999.1|43979.1|43999.1|43979.1|43999.1|43979.1|43998.5|43978.5|3
1636398630000|2021-11-08 19:10:30|43996.6|43976.6|43999.1|43979.1|43999.1|43979.1|43996.6|43976.6|3
1636398660000|2021-11-08 19:11:00|44003.5|43983.5|44004.1|43984.1|44004.1|43984.1|44003.5|43983.5|17
1636398670000|2021-11-08 19:11:10|44006|43986|44006|43986|44006|43986|44006|43986|1
1636398680000|2021-11-08 19:11:20|44004.1|43984.1|44004.1|43984.1|44004.1|43984.1|44004.1|43984.1|0
1636398690000|2021-11-08 19:11:30|44001.6|43981.6|44001|43981|44001.6|43981.6|44001|43981|2
1636398710000|2021-11-08 19:11:50|44000.5|43980.5|43998.5|43978.5|44000.5|43980.5|43998.5|43978.5|4
1636398720000|2021-11-08 19:12:00|43994.1|43974.1|43992.1|43972.1|43994.1|43974.1|43992.1|43972.1|5
1636398730000|2021-11-08 19:12:10|||||||||1
1636398740000|2021-11-08 19:12:20|43994.1|43974.1|43994.1|43974.1|43994.1|43974.1|43992.1|43972.1|2
1636398760000|2021-11-08 19:12:40|43992.1|43972.1|43992.1|43972.1|43992.1|43972.1|43992.1|43972.1|0
1636398770000|2021-11-08 19:12:50|43993.5|43973.5|43991.6|43971.6|43993.5|43973.5|43991.6|43971.6|1
1636398810000|2021-11-08 19:13:30|43989.1|43969.1|43993.5|43973.5|43993.5|43973.5|43989.1|43969.1|2
1636398830000|2021-11-08 19:13:50|43994.1|43974.1|43994.1|43974.1|43994.1|43974.1|43994.1|43974.1|2
1636398840000|2021-11-08 19:14:00|43991|43971|43994.1|43974.1|43994.1|43974.1|43991|43971|3
1636398850000|2021-11-08 19:14:10|43992.1|43972.1|43991|43971|43992.1|43972.1|43991|43971|1
1636398860000|2021-11-08 19:14:20|43989.1|43969.1|43989.1|43969.1|43989.1|43969.1|43989.1|43969.1|1
1636398870000|2021-11-08 19:14:30|||||||||2
1636398890000|2021-11-08 19:14:50|43986|43966|43986|43966|43986|43966|43986|43966|4
1636398900000|2021-11-08 19:15:00|43984.1|43964.1|43984.1|43964.1|43984.1|43964.1|43984.1|43964.1|1
1636398910000|2021-11-08 19:15:10|43983.5|43963.5|43983.5|43963.5|43983.5|43963.5|43983.5|43963.5|2
1636398920000|2021-11-08 19:15:20|43981|43961|43985.5|43965.5|43985.5|43965.5|43979.1|43959.1|3
1636398950000|2021-11-08 19:15:50|43994.4|43974.4|43995.5|43975.5|43995.5|43975.5|43994.4|43974.4|7
1636398970000|2021-11-08 19:16:10|43996|43976|43995.5|43975.5|43996|43976|43995.5|43975.5|3
1636398980000|2021-11-08 19:16:20|43993.5|43973.5|43993.5|43973.5|43993.5|43973.5|43993.5|43973.5|2
1636399000000|2021-11-08 19:16:40|43996|43976|43996|43976|43996|43976|43996|43976|2
1636399010000|2021-11-08 19:16:50|||||||||1
1636399020000|2021-11-08 19:17:00|43996.6|43976.6|43996|43976|43996.6|43976.6|43996|43976|0
1636399030000|2021-11-08 19:17:10|43996.6|43976.6|43996|43976|43996.6|43976.6|43996|43976|2
1636399040000|2021-11-08 19:17:20|43996.6|43976.6|43999.1|43979.1|43999.1|43979.1|43996.6|43976.6|0
1636399050000|2021-11-08 19:17:30|43997.1|43977.1|43996|43976|43998.5|43978.5|43996|43976|2
1636399060000|2021-11-08 19:17:40|43999.1|43979.1|43999.1|43979.1|43999.1|43979.1|43999.1|43979.1|3
1636399090000|2021-11-08 19:18:10|44001|43981|44001|43981|44001|43981|44001|43981|3
1636399100000|2021-11-08 19:18:20|44003.5|43983.5|43998.5|43978.5|44003.5|43983.5|43998.5|43978.5|7
1636399110000|2021-11-08 19:18:30|43999.1|43979.1|43998.5|43978.5|43999.1|43979.1|43998.5|43978.5|1
1636399130000|2021-11-08 19:18:50|43998|43978|43998.5|43978.5|43998.5|43978.5|43998|43978|0
1636399140000|2021-11-08 19:19:00|43998|43978|43998|43978|43998|43978|43998|43978|0
1636399150000|2021-11-08 19:19:10|43996|43976|43998|43978|43998|43978|43996|43976|0
1636399170000|2021-11-08 19:19:30|43996|43976|43996.6|43976.6|43996.6|43976.6|43996|43976|2
1636399180000|2021-11-08 19:19:40|43998.5|43978.5|43998.5|43978.5|43998.5|43978.5|43998.5|43978.5|0
1636399190000|2021-11-08 19:19:50|43999.1|43979.1|43999.1|43979.1|43999.1|43979.1|43996.6|43976.6|3
1636399200000|2021-11-08 19:20:00|44001|43981|43996|43976|44001|43981|43996|43976|2
1636399210000|2021-11-08 19:20:10|43996.6|43976.6|43996|43976|43996.6|43976.6|43996|43976|0
1636399230000|2021-11-08 19:20:30|43996.6|43976.6|44001|43981|44001|43981|43996|43976|2
1636399260000|2021-11-08 19:21:00|||||||||2
1636399270000|2021-11-08 19:21:10|44001.6|43981.6|44004.9|43984.9|44004.9|43984.9|44001|43981|3
1636399280000|2021-11-08 19:21:20|44003|43983|44003|43983|44004.9|43984.9|44003|43983|1
1636399290000|2021-11-08 19:21:30|44001|43981|44001|43981|44001|43981|44001|43981|0
1636399310000|2021-11-08 19:21:50|44000.5|43980.5|44001|43981|44001|43981|44000.5|43980.5|2
1636399320000|2021-11-08 19:22:00|44000.5|43980.5|43996|43976|44000.5|43980.5|43996|43976|2
1636399330000|2021-11-08 19:22:10|43992.1|43972.1|43996|43976|43996|43976|43992.1|43972.1|7
1636399340000|2021-11-08 19:22:20|43994.1|43974.1|43996|43976|43996|43976|43994.1|43974.1|0
1636399350000|2021-11-08 19:22:30|43995.5|43975.5|43993|43973|43995.5|43975.5|43991.6|43971.6|6
1636399360000|2021-11-08 19:22:40|43991|43971|43990.5|43970.5|43991|43971|43990.5|43970.5|3
1636399370000|2021-11-08 19:22:50|43991|43971|43993|43973|43993|43973|43991|43971|0
1636399380000|2021-11-08 19:23:00|43995.5|43975.5|43995.5|43975.5|43995.5|43975.5|43995.5|43975.5|1
1636399390000|2021-11-08 19:23:10|43997.4|43977.4|43998|43978|43998|43978|43997.4|43977.4|0
1636399400000|2021-11-08 19:23:20|43999.9|43979.9|44000.5|43980.5|44000.5|43980.5|43998|43978|5
1636399420000|2021-11-08 19:23:40|||||||||1
1636399440000|2021-11-08 19:24:00|44001|43981|44001|43981|44001|43981|44001|43981|2
1636399450000|2021-11-08 19:24:10|44003|43983|44007.4|43987.4|44007.4|43987.4|44003|43983|1
1636399460000|2021-11-08 19:24:20|44008|43988|44009.9|43989.9|44009.9|43989.9|44008|43988|0
1636399470000|2021-11-08 19:24:30|44008|43988|44008|43988|44008|43988|44008|43988|0
1636399490000|2021-11-08 19:24:50|44007.4|43987.4|44007.4|43987.4|44007.4|43987.4|44007.4|43987.4|4
1636399520000|2021-11-08 19:25:20|44005.5|43985.5|44008|43988|44008|43988|44005.5|43985.5|2
1636399530000|2021-11-08 19:25:30|44008.5|43988.5|44008.5|43988.5|44008.5|43988.5|44008.5|43988.5|0
1636399540000|2021-11-08 19:25:40|44005.5|43985.5|44005.5|43985.5|44005.5|43985.5|44005.5|43985.5|5
1636399550000|2021-11-08 19:25:50|44003|43983|44003|43983|44003|43983|44003|43983|2
1636399560000|2021-11-08 19:26:00|44003.5|43983.5|44003.5|43983.5|44005.5|43985.5|44003.5|43983.5|1
1636399580000|2021-11-08 19:26:20|44005.5|43985.5|44005.5|43985.5|44005.5|43985.5|44005.5|43985.5|0
1636399600000|2021-11-08 19:26:40|44003.5|43983.5|44005.5|43985.5|44005.5|43985.5|44003.5|43983.5|0
1636399610000|2021-11-08 19:26:50|44007.4|43987.4|44008|43988|44008|43988|44007.4|43987.4|0
1636399620000|2021-11-08 19:27:00|||||||||1
1636399630000|2021-11-08 19:27:10|44009.9|43989.9|44008.5|43988.5|44009.9|43989.9|44008.5|43988.5|1
1636399640000|2021-11-08 19:27:20|44010.5|43990.5|44010.5|43990.5|44010.5|43990.5|44008.5|43988.5|0
1636399650000|2021-11-08 19:27:30|44008.5|43988.5|44010.5|43990.5|44010.5|43990.5|44008.5|43988.5|0
1636399660000|2021-11-08 19:27:40|44008.5|43988.5|44008.5|43988.5|44010.5|43990.5|44008.5|43988.5|4
1636399690000|2021-11-08 19:28:10|44010.5|43990.5|44010.5|43990.5|44010.5|43990.5|44010.5|43990.5|0
1636399700000|2021-11-08 19:28:20|44008.5|43988.5|44010.5|43990.5|44010.5|43990.5|44008.5|43988.5|0
1636399710000|2021-11-08 19:28:30|44011|43991|44013|43993|44013|43993|44011|43991|0
1636399720000|2021-11-08 19:28:40|||||||||1
1636399730000|2021-11-08 19:28:50|||||||||2
1636399760000|2021-11-08 19:29:20|||||||||2
1636399780000|2021-11-08 19:29:40|44013.5|43993.5|44015.5|43995.5|44015.5|43995.5|44013|43993|3
1636399790000|2021-11-08 19:29:50|44014.9|43994.9|44018|43998|44018|43998|44013|43993|5
1636399800000|2021-11-08 19:30:00|||||||||2
1636399820000|2021-11-08 19:30:20|44014.1|43994.1|44015.5|43995.5|44015.5|43995.5|44013.5|43993.5|7
1636399830000|2021-11-08 19:30:30|44018|43998|44012.4|43992.4|44018|43998|44012.4|43992.4|4
1636399840000|2021-11-08 19:30:40|44010.5|43990.5|44010.5|43990.5|44010.5|43990.5|44010.5|43990.5|0
1636399850000|2021-11-08 19:30:50|44013|43993|44013|43993|44013|43993|44011|43991|0
1636399870000|2021-11-08 19:31:10|44013.5|43993.5|44014.1|43994.1|44014.1|43994.1|44013.5|43993.5|1
1636399880000|2021-11-08 19:31:20|44016|43996|44016|43996|44016|43996|44016|43996|0
1636399910000|2021-11-08 19:31:50|44018|43998|44018|43998|44018|43998|44016|43996|0
1636399930000|2021-11-08 19:32:10|44016|43996|44016|43996|44016|43996|44016|43996|0
1636399950000|2021-11-08 19:32:30|44018|43998|44016|43996|44018|43998|44016|43996|0
1636399960000|2021-11-08 19:32:40|44018|43998|44016|43996|44018|43998|44016|43996|2
1636399970000|2021-11-08 19:32:50|||||||||1
1636399980000|2021-11-08 19:33:00|44018|43998|44018|43998|44018|43998|44018|43998|0
1636399990000|2021-11-08 19:33:10|44019.9|43999.9|44019.9|43999.9|44019.9|43999.9|44019.9|43999.9|0
1636400000000|2021-11-08 19:33:20|44023|44003|44023|44003|44023|44003|44023|44003|3
1636400030000|2021-11-08 19:33:50|||||||||1
1636400070000|2021-11-08 19:34:30|44023.5|44003.5|44028|44008|44028|44008|44023.5|44003.5|5
1636400080000|2021-11-08 19:34:40|44028.5|44008.5|44023|44003|44028.5|44008.5|44023|44003|5
1636400120000|2021-11-08 19:35:20|||||||||1
1636400140000|2021-11-08 19:35:40|44023.5|44003.5|44023.5|44003.5|44026|44006|44023.5|44003.5|4
1636400150000|2021-11-08 19:35:50|44026|44006|44023|44003|44026|44006|44023|44003|1
1636400160000|2021-11-08 19:36:00|44024.1|44004.1|44031|44011|44031|44011|44024.1|44004.1|17
1636400170000|2021-11-08 19:36:10|||||||||7
1636400180000|2021-11-08 19:36:20|||||||||2
1636400240000|2021-11-08 19:37:20|44030.5|44010.5|44030.5|44010.5|44030.5|44010.5|44030.5|44010.5|2
1636400260000|2021-11-08 19:37:40|44029.9|44009.9|44028|44008|44029.9|44009.9|44028|44008|0
1636400280000|2021-11-08 19:38:00|44026|44006|44023|44003|44026|44006|44023|44003|5
1636400290000|2021-11-08 19:38:10|44021|44001|44023|44003|44023|44003|44021|44001|4
1636400340000|2021-11-08 19:39:00|44021|44001|44018.5|43998.5|44021|44001|44018.5|43998.5|4
1636400370000|2021-11-08 19:39:30|||||||||4
1636400380000|2021-11-08 19:39:40|44020.5|44000.5|44020.5|44000.5|44020.5|44000.5|44020.5|44000.5|0
1636400390000|2021-11-08 19:39:50|44018.5|43998.5|44018.5|43998.5|44018.5|43998.5|44018.5|43998.5|0
1636400450000|2021-11-08 19:40:50|44020.5|44000.5|44020.5|44000.5|44020.5|44000.5|44020.5|44000.5|0
1636400480000|2021-11-08 19:41:20|44023|44003|44023|44003|44023|44003|44023|44003|3
1636400510000|2021-11-08 19:41:50|44024.9|44004.9|44023|44003|44024.9|44004.9|44023|44003|1
1636400520000|2021-11-08 19:42:00|44024.9|44004.9|44023|44003|44024.9|44004.9|44023|44003|2
1636400540000|2021-11-08 19:42:20|44023.5|44003.5|44023|44003|44023.5|44003.5|44023|44003|0
1636400550000|2021-11-08 19:42:30|44023.5|44003.5|44023|44003|44023.5|44003.5|44023|44003|0
1636400560000|2021-11-08 19:42:40|44023.5|44003.5|44023|44003|44023.5|44003.5|44023|44003|0
1636400570000|2021-11-08 19:42:50|44023.5|44003.5|44028|44008|44028|44008|44023|44003|1
1636400580000|2021-11-08 19:43:00|||||||||1
1636400590000|2021-11-08 19:43:10|44023.5|44003.5|44023.5|44003.5|44023.5|44003.5|44023.5|44003.5|3
1636400620000|2021-11-08 19:43:40|44023|44003|44023|44003|44023|44003|44023|44003|0
1636400630000|2021-11-08 19:43:50|||||||||1
1636400640000|2021-11-08 19:44:00|||||||||2
1636400690000|2021-11-08 19:44:50|||||||||3
1636400700000|2021-11-08 19:45:00|44021|44001|44021|44001|44021|44001|44021|44001|1
1636400720000|2021-11-08 19:45:20|44023|44003|44021|44001|44023|44003|44021|44001|0
1636400730000|2021-11-08 19:45:30|44022.4|44002.4|44022.4|44002.4|44022.4|44002.4|44022.4|44002.4|1
1636400740000|2021-11-08 19:45:40|44020.5|44000.5|44022.4|44002.4|44022.4|44002.4|44020.5|44000.5|0
1636400750000|2021-11-08 19:45:50|44020.5|44000.5|44022.4|44002.4|44022.4|44002.4|44020.5|44000.5|0
1636400780000|2021-11-08 19:46:20|44020.5|44000.5|44020.5|44000.5|44020.5|44000.5|44020.5|44000.5|0
1636400800000|2021-11-08 19:46:40|||||||||2
1636400850000|2021-11-08 19:47:30|||||||||1
1636400860000|2021-11-08 19:47:40|44018|43998|44017.4|43997.4|44018|43998|44017.4|43997.4|1
1636400890000|2021-11-08 19:48:10|44015.5|43995.5|44015.5|43995.5|44015.5|43995.5|44015.5|43995.5|2
1636400900000|2021-11-08 19:48:20|44013.5|43993.5|44013.5|43993.5|44013.5|43993.5|44013.5|43993.5|0
1636400910000|2021-11-08 19:48:30|44011.5|43991.5|44011.5|43991.5|44013.5|43993.5|44011.5|43991.5|3
1636400920000|2021-11-08 19:48:40|44011|43991|44011|43991|44011|43991|44011|43991|0
1636400930000|2021-11-08 19:48:50|44010.5|43990.5|44008.5|43988.5|44010.5|43990.5|44008.5|43988.5|11
1636400940000|2021-11-08 19:49:00|44012.4|43992.4|44016.5|43996.5|44016.5|43996.5|44012.4|43992.4|2
1636400960000|2021-11-08 19:49:20|44018.5|43998.5|44018.5|43998.5|44018.5|43998.5|44018.5|43998.5|2
1636400980000|2021-11-08 19:49:40|44020.5|44000.5|44020.5|44000.5|44020.5|44000.5|44020.5|44000.5|0
1636401000000|2021-11-08 19:50:00|44018.5|43998.5|44018.5|43998.5|44018.5|43998.5|44018.5|43998.5|0
1636401010000|2021-11-08 19:50:10|44020.5|44000.5|44021|44001|44021|44001|44020.5|44000.5|1
1636401030000|2021-11-08 19:50:30|44022.9|44002.9|44021|44001|44022.9|44002.9|44021|44001|0
1636401040000|2021-11-08 19:50:40|||||||||17
1636401050000|2021-11-08 19:50:50|||||||||1
1636401060000|2021-11-08 19:51:00|||||||||1
1636401070000|2021-11-08 19:51:10|||||||||1
1636401080000|2021-11-08 19:51:20|44019|43999|44016|43996|44019|43999|44016|43996|2
1636401090000|2021-11-08 19:51:30|||||||||1
1636401160000|2021-11-08 19:52:40|44014|43994|44016|43996|44016|43996|44014|43994|1
1636401230000|2021-11-08 19:53:50|||||||||4
1636401260000|2021-11-08 19:54:20|44017.9|43997.9|44017.9|43997.9|44017.9|43997.9|44017.9|43997.9|2
1636401270000|2021-11-08 19:54:30|44018.5|43998.5|44017.9|43997.9|44018.5|43998.5|44017.9|43997.9|0
1636401300000|2021-11-08 19:55:00|44019.9|43999.9|44019.9|43999.9|44019.9|43999.9|44019.9|43999.9|0
1636401310000|2021-11-08 19:55:10|44017.9|43997.9|44017.9|43997.9|44017.9|43997.9|44017.9|43997.9|0
1636401340000|2021-11-08 19:55:40|44018.5|43998.5|44021|44001|44022.9|44002.9|44018.5|43998.5|1
1636401350000|2021-11-08 19:55:50|44022.9|44002.9|44022.9|44002.9|44022.9|44002.9|44022.9|44002.9|1
1636401360000|2021-11-08 19:56:00|44024.9|44004.9|44022.9|44002.9|44024.9|44004.9|44022.9|44002.9|0
1636401380000|2021-11-08 19:56:20|44024.9|44004.9|44024.9|44004.9|44024.9|44004.9|44022.9|44002.9|0
1636401390000|2021-11-08 19:56:30|44026.8|44006.8|44026.8|44006.8|44026.8|44006.8|44026.8|44006.8|3
1636401410000|2021-11-08 19:56:50|44024.9|44004.9|44026.8|44006.8|44026.8|44006.8|44024.9|44004.9|0
1636401420000|2021-11-08 19:57:00|||||||||1
1636401450000|2021-11-08 19:57:30|||||||||1
1636401470000|2021-11-08 19:57:50|||||||||1
1636401490000|2021-11-08 19:58:10|44024.9|44004.9|44024.9|44004.9|44024.9|44004.9|44024.9|44004.9|0
1636401500000|2021-11-08 19:58:20|44026.8|44006.8|44026.8|44006.8|44026.8|44006.8|44026.8|44006.8|0
1636401530000|2021-11-08 19:58:50|44024.9|44004.9|44026.8|44006.8|44026.8|44006.8|44024.9|44004.9|0
1636401540000|2021-11-08 19:59:00|44024.9|44004.9|44024.9|44004.9|44024.9|44004.9|44024.9|44004.9|0
1636401570000|2021-11-08 19:59:30|44022.9|44002.9|44022.9|44002.9|44022.9|44002.9|44022.9|44002.9|0
1636401580000|2021-11-08 19:59:40|44024.9|44004.9|44027.9|44007.9|44027.9|44007.9|44024.9|44004.9|9
1636401600000|2021-11-08 20:00:00|||||||||5
1636401660000|2021-11-08 20:01:00|||||||||10
1636401680000|2021-11-08 20:01:20|||||||||1
1636401690000|2021-11-08 20:01:30|44026|44006|44026|44006|44026|44006|44026|44006|6
1636401720000|2021-11-08 20:02:00|||||||||3
1636401760000|2021-11-08 20:02:40|||||||||2
1636401800000|2021-11-08 20:03:20|||||||||4
1636401820000|2021-11-08 20:03:40|||||||||9
1636401830000|2021-11-08 20:03:50|44020.4|44000.4|44020.4|44000.4|44020.4|44000.4|44020.4|44000.4|8
1636401840000|2021-11-08 20:04:00|44019.9|43999.9|44019.9|43999.9|44019.9|43999.9|44019.9|43999.9|1
1636401850000|2021-11-08 20:04:10|44015.4|43995.4|44017.4|43997.4|44017.4|43997.4|44015.4|43995.4|8
1636401860000|2021-11-08 20:04:20|44012.9|43992.9|44012.9|43992.9|44012.9|43992.9|44012.9|43992.9|8
1636401880000|2021-11-08 20:04:40|44011|43991|44011|43991|44011|43991|44011|43991|5
1636401900000|2021-11-08 20:05:00|44012.9|43992.9|44012.4|43992.4|44012.9|43992.9|44012.4|43992.4|3
1636401910000|2021-11-08 20:05:10|44009.9|43989.9|44012.4|43992.4|44012.4|43992.4|44009.9|43989.9|1
1636401920000|2021-11-08 20:05:20|44012.9|43992.9|44012.9|43992.9|44012.9|43992.9|44012.9|43992.9|0
1636401930000|2021-11-08 20:05:30|||||||||1
1636401940000|2021-11-08 20:05:40|||||||||2
1636401960000|2021-11-08 20:06:00|||||||||1
1636401970000|2021-11-08 20:06:10|44010.4|43990.4|44010.4|43990.4|44010.4|43990.4|44007.9|43987.9|2
1636401980000|2021-11-08 20:06:20|44009.9|43989.9|44007.9|43987.9|44010.4|43990.4|44007.9|43987.9|4
1636401990000|2021-11-08 20:06:30|44008.5|43988.5|44008.5|43988.5|44008.5|43988.5|44008.5|43988.5|2
1636402000000|2021-11-08 20:06:40|44010.4|43990.4|44007.9|43987.9|44010.4|43990.4|44007.9|43987.9|2
1636402010000|2021-11-08 20:06:50|||||||||1
1636402020000|2021-11-08 20:07:00|44006|43986|44003.5|43983.5|44006|43986|44003.5|43983.5|11
1636402030000|2021-11-08 20:07:10|44007.4|43987.4|44012.9|43992.9|44012.9|43992.9|44007.4|43987.4|3
1636402040000|2021-11-08 20:07:20|44011|43991|44012.9|43992.9|44012.9|43992.9|44008.5|43988.5|2
1636402050000|2021-11-08 20:07:30|44010.4|43990.4|44010.4|43990.4|44010.4|43990.4|44010.4|43990.4|1
1636402070000|2021-11-08 20:07:50|44008.5|43988.5|44008.5|43988.5|44008.5|43988.5|44008.5|43988.5|2
1636402080000|2021-11-08 20:08:00|44007.9|43987.9|44007.9|43987.9|44007.9|43987.9|44007.9|43987.9|1
1636402090000|2021-11-08 20:08:10|||||||||4
1636402100000|2021-11-08 20:08:20|44007.4|43987.4|44001.5|43981.5|44007.4|43987.4|44001.5|43981.5|4
1636402110000|2021-11-08 20:08:30|44003.5|43983.5|44001|43981|44003.5|43983.5|44001|43981|1
1636402140000|2021-11-08 20:09:00|44002.9|43982.9|44001|43981|44002.9|43982.9|44001|43981|0
1636402150000|2021-11-08 20:09:10|44000.4|43980.4|43996|43976|44000.4|43980.4|43996|43976|4
1636402170000|2021-11-08 20:09:30|43998.5|43978.5|43996|43976|43998.5|43978.5|43994|43974|5
1636402200000|2021-11-08 20:10:00|43994|43974|43994|43974|43994|43974|43994|43974|0
1636402210000|2021-11-08 20:10:10|43993.5|43973.5|43997.9|43977.9|43997.9|43977.9|43993.5|43973.5|3
1636402220000|2021-11-08 20:10:20|||||||||1
1636402260000|2021-11-08 20:11:00|43997.4|43977.4|43995.4|43975.4|43997.9|43977.9|43995.4|43975.4|1
1636402270000|2021-11-08 20:11:10|43997.9|43977.9|43995.4|43975.4|43997.9|43977.9|43993.5|43973.5|3
1636402280000|2021-11-08 20:11:20|43997.9|43977.9|43997.9|43977.9|43997.9|43977.9|43995.4|43975.4|3
1636402290000|2021-11-08 20:11:30|||||||||1
1636402300000|2021-11-08 20:11:40|43995.4|43975.4|43997.9|43977.9|43997.9|43977.9|43995.4|43975.4|0
1636402310000|2021-11-08 20:11:50|43998.5|43978.5|43998.5|43978.5|43998.5|43978.5|43998.5|43978.5|0
1636402320000|2021-11-08 20:12:00|||||||||1
1636402330000|2021-11-08 20:12:10|||||||||1
1636402350000|2021-11-08 20:12:30|||||||||1
1636402360000|2021-11-08 20:12:40|44000.4|43980.4|44000.4|43980.4|44000.4|43980.4|44000.4|43980.4|5
1636402380000|2021-11-08 20:13:00|44004.9|43984.9|44004.9|43984.9|44004.9|43984.9|44004.9|43984.9|3
1636402410000|2021-11-08 20:13:30|44002.9|43982.9|44002.9|43982.9|44002.9|43982.9|44002.9|43982.9|1
1636402440000|2021-11-08 20:14:00|44003.5|43983.5|44007.4|43987.4|44007.4|43987.4|44003.5|43983.5|2
1636402450000|2021-11-08 20:14:10|44007.9|43987.9|44007.9|43987.9|44007.9|43987.9|44007.9|43987.9|0
1636402470000|2021-11-08 20:14:30|44009.9|43989.9|44011.8|43991.8|44011.8|43991.8|44009.9|43989.9|2
1636402480000|2021-11-08 20:14:40|44012.4|43992.4|44012.4|43992.4|44014.3|43994.3|44012.4|43992.4|5
1636402490000|2021-11-08 20:14:50|44012.9|43992.9|44012.4|43992.4|44012.9|43992.9|44012.4|43992.4|1
1636402500000|2021-11-08 20:15:00|44010.4|43990.4|44012.9|43992.9|44012.9|43992.9|44010.4|43990.4|1
1636402520000|2021-11-08 20:15:20|44012.4|43992.4|44010.4|43990.4|44012.4|43992.4|44010.4|43990.4|0
1636402540000|2021-11-08 20:15:40|44012.4|43992.4|44012.4|43992.4|44012.9|43992.9|44012.4|43992.4|0
1636402550000|2021-11-08 20:15:50|44012.9|43992.9|44010.4|43990.4|44012.9|43992.9|44010.4|43990.4|0
1636402560000|2021-11-08 20:16:00|44011|43991|44010.4|43990.4|44011|43991|44010.4|43990.4|1
1636402570000|2021-11-08 20:16:10|||||||||1
1636402600000|2021-11-08 20:16:40|44008.5|43988.5|44008.5|43988.5|44008.5|43988.5|44008.5|43988.5|1
1636402610000|2021-11-08 20:16:50|44010.4|43990.4|44010.4|43990.4|44010.4|43990.4|44008.5|43988.5|0
1636402630000|2021-11-08 20:17:10|44012.9|43992.9|44013.5|43993.5|44013.5|43993.5|44012.4|43992.4|1
1636402660000|2021-11-08 20:17:40|44019|43999|44019|43999|44019|43999|44019|43999|6
1636402670000|2021-11-08 20:17:50|44021|44001|44021|44001|44021|44001|44021|44001|4
1636402680000|2021-11-08 20:18:00|44022.9|44002.9|44022.9|44002.9|44022.9|44002.9|44021|44001|1
1636402690000|2021-11-08 20:18:10|44023.5|44003.5|44021.5|44001.5|44023.5|44003.5|44021.5|44001.5|1
1636402700000|2021-11-08 20:18:20|||||||||1
1636402710000|2021-11-08 20:18:30|44023.5|44003.5|44024|44004|44024|44004|44023.5|44003.5|1
1636402720000|2021-11-08 20:18:40|44028.5|44008.5|44028.5|44008.5|44028.5|44008.5|44028.5|44008.5|1
1636402740000|2021-11-08 20:19:00|44031|44011|44031|44011|44031|44011|44031|44011|2
1636402760000|2021-11-08 20:19:20|44029|44009|44030.4|44010.4|44030.4|44010.4|44027.9|44007.9|10
1636402780000|2021-11-08 20:19:40|44032.9|44012.9|44030.4|44010.4|44032.9|44012.9|44027.9|44007.9|2
1636402800000|2021-11-08 20:20:00|44029.9|44009.9|44027.9|44007.9|44029.9|44009.9|44027.9|44007.9|1
1636402810000|2021-11-08 20:20:10|44028.5|44008.5|44027.9|44007.9|44030.4|44010.4|44027.9|44007.9|2
1636402820000|2021-11-08 20:20:20|||||||||1
1636402830000|2021-11-08 20:20:30|44027.4|44007.4|44025.4|44005.4|44027.4|44007.4|44025.4|44005.4|0
1636402840000|2021-11-08 20:20:40|44022.9|44002.9|44022.9|44002.9|44022.9|44002.9|44022.9|44002.9|3
1636402850000|2021-11-08 20:20:50|44027.4|44007.4|44027.4|44007.4|44027.4|44007.4|44027.4|44007.4|1
1636402860000|2021-11-08 20:21:00|44025.4|44005.4|44025.4|44005.4|44025.4|44005.4|44025.4|44005.4|1
1636402890000|2021-11-08 20:21:30|44022.9|44002.9|44022.9|44002.9|44022.9|44002.9|44022.9|44002.9|0
1636402910000|2021-11-08 20:21:50|||||||||1
1636402920000|2021-11-08 20:22:00|||||||||1
1636402930000|2021-11-08 20:22:10|||||||||4
1636402940000|2021-11-08 20:22:20|44020.4|44000.4|44019.9|43999.9|44022.4|44002.4|44019.9|43999.9|2
1636402960000|2021-11-08 20:22:40|44017.9|43997.9|44017.9|43997.9|44017.9|43997.9|44017.9|43997.9|1
1636402970000|2021-11-08 20:22:50|44016|43996|44014|43994|44016|43996|44013.5|43993.5|6
1636402980000|2021-11-08 20:23:00|44016|43996|44017.9|43997.9|44017.9|43997.9|44015.4|43995.4|0
1636402990000|2021-11-08 20:23:10|44016|43996|44012.9|43992.9|44016|43996|44012.9|43992.9|4
1636403010000|2021-11-08 20:23:30|||||||||7
1636403030000|2021-11-08 20:23:50|||||||||4
1636403040000|2021-11-08 20:24:00|44011|43991|44009|43989|44011|43991|44009|43989|2
1636403050000|2021-11-08 20:24:10|44008.5|43988.5|44008.5|43988.5|44008.5|43988.5|44008.5|43988.5|0
1636403060000|2021-11-08 20:24:20|43997.9|43977.9|43997.9|43977.9|43997.9|43977.9|43996|43976|4
1636403070000|2021-11-08 20:24:30|43998.5|43978.5|43998.5|43978.5|43998.5|43978.5|43998.5|43978.5|4
1636403080000|2021-11-08 20:24:40|43999|43979|43997.9|43977.9|43999|43979|43996|43976|3
1636403090000|2021-11-08 20:24:50|43998.5|43978.5|43996|43976|43998.5|43978.5|43996|43976|4
1636403100000|2021-11-08 20:25:00|43997.9|43977.9|43997.9|43977.9|43997.9|43977.9|43997.9|43977.9|1
1636403110000|2021-11-08 20:25:10|43998.5|43978.5|43997.9|43977.9|43998.5|43978.5|43997.9|43977.9|2
1636403120000|2021-11-08 20:25:20|||||||||1
1636403160000|2021-11-08 20:26:00|43997.4|43977.4|43996.8|43976.8|43997.4|43977.4|43996.8|43976.8|2
1636403170000|2021-11-08 20:26:10|||||||||2
1636403180000|2021-11-08 20:26:20|||||||||1
1636403190000|2021-11-08 20:26:30|43996.3|43976.3|43996.3|43976.3|43996.3|43976.3|43996.3|43976.3|2
1636403200000|2021-11-08 20:26:40|43994.3|43974.3|43987.9|43967.9|43994.3|43974.3|43987.9|43967.9|4
1636403210000|2021-11-08 20:26:50|43986|43966|43986|43966|43986|43966|43986|43966|0
1636403220000|2021-11-08 20:27:00|||||||||1
1636403230000|2021-11-08 20:27:10|43984|43964|43982.9|43962.9|43984|43964|43982.9|43962.9|2
1636403240000|2021-11-08 20:27:20|43980.4|43960.4|43978.5|43958.5|43980.4|43960.4|43978.5|43958.5|3
1636403250000|2021-11-08 20:27:30|43980.4|43960.4|43980.4|43960.4|43980.4|43960.4|43980.4|43960.4|0
1636403260000|2021-11-08 20:27:40|43978.5|43958.5|43978.5|43958.5|43978.5|43958.5|43978.5|43958.5|0
1636403270000|2021-11-08 20:27:50|43980.4|43960.4|43981|43961|43981|43961|43980.4|43960.4|0
1636403280000|2021-11-08 20:28:00|||||||||1
1636403290000|2021-11-08 20:28:10|||||||||1
1636403320000|2021-11-08 20:28:40|||||||||1
1636403330000|2021-11-08 20:28:50|43981.5|43961.5|43983.5|43963.5|43983.5|43963.5|43981.5|43961.5|0
1636403340000|2021-11-08 20:29:00|43985.4|43965.4|43985.4|43965.4|43985.4|43965.4|43985.4|43965.4|2
1636403390000|2021-11-08 20:29:50|43987.9|43967.9|43977.9|43957.9|43987.9|43967.9|43976|43956|12
1636403400000|2021-11-08 20:30:00|43975.4|43955.4|43977.9|43957.9|43977.9|43957.9|43975.4|43955.4|1
1636403410000|2021-11-08 20:30:10|43980.4|43960.4|43976|43956|43980.4|43960.4|43976|43956|7
1636403420000|2021-11-08 20:30:20|43977.9|43957.9|43975.4|43955.4|43977.9|43957.9|43972.9|43952.9|35
1636403430000|2021-11-08 20:30:30|43977.9|43957.9|43980.4|43960.4|43980.4|43960.4|43975.4|43955.4|7
1636403440000|2021-11-08 20:30:40|||||||||2
1636403460000|2021-11-08 20:31:00|43982.4|43962.4|43982.9|43962.9|43982.9|43962.9|43982.4|43962.4|0
1636403470000|2021-11-08 20:31:10|43981|43961|43978.5|43958.5|43982.9|43962.9|43977.9|43957.9|6
1636403480000|2021-11-08 20:31:20|43977.9|43957.9|43977.9|43957.9|43977.9|43957.9|43977.9|43957.9|2
1636403500000|2021-11-08 20:31:40|43973.5|43953.5|43973.5|43953.5|43973.5|43953.5|43973.5|43953.5|16
1636403520000|2021-11-08 20:32:00|43972.9|43952.9|43972.9|43952.9|43975.4|43955.4|43972.9|43952.9|0
1636403530000|2021-11-08 20:32:10|43971|43951|43972.9|43952.9|43972.9|43952.9|43971|43951|2
1636403540000|2021-11-08 20:32:20|43971|43951|43972.9|43952.9|43973.5|43953.5|43971|43951|0
1636403550000|2021-11-08 20:32:30|43971|43951|43971|43951|43972.9|43952.9|43971|43951|3
1636403560000|2021-11-08 20:32:40|43972.9|43952.9|43968.5|43948.5|43972.9|43952.9|43968.5|43948.5|1
1636403570000|2021-11-08 20:32:50|||||||||1
1636403580000|2021-11-08 20:33:00|43966|43946|43966|43946|43966|43946|43966|43946|3
1636403590000|2021-11-08 20:33:10|||||||||1
1636403600000|2021-11-08 20:33:20|43966.5|43946.5|43968.5|43948.5|43968.5|43948.5|43966.5|43946.5|0
1636403620000|2021-11-08 20:33:40|||||||||1
1636403630000|2021-11-08 20:33:50|||||||||1
1636403640000|2021-11-08 20:34:00|43969|43949|43973.5|43953.5|43973.5|43953.5|43969|43949|10
1636403660000|2021-11-08 20:34:20|43975.4|43955.4|43975.4|43955.4|43975.4|43955.4|43975.4|43955.4|0
1636403670000|2021-11-08 20:34:30|43972.9|43952.9|43975.4|43955.4|43975.4|43955.4|43972.9|43952.9|2
1636403680000|2021-11-08 20:34:40|43974.9|43954.9|43972.9|43952.9|43974.9|43954.9|43972.9|43952.9|0
1636403690000|2021-11-08 20:34:50|43975.4|43955.4|43975.4|43955.4|43975.4|43955.4|43975.4|43955.4|0
1636403700000|2021-11-08 20:35:00|43972.9|43952.9|43975.4|43955.4|43975.4|43955.4|43972.9|43952.9|1
1636403710000|2021-11-08 20:35:10|43972.9|43952.9|43973.5|43953.5|43973.5|43953.5|43972.9|43952.9|4
1636403720000|2021-11-08 20:35:20|43975.4|43955.4|43975.4|43955.4|43975.4|43955.4|43975.4|43955.4|0
1636403730000|2021-11-08 20:35:30|43970.4|43950.4|43968.5|43948.5|43970.4|43950.4|43968.5|43948.5|4
1636403740000|2021-11-08 20:35:40|||||||||2
1636403750000|2021-11-08 20:35:50|43969|43949|43970.4|43950.4|43972.9|43952.9|43969|43949|3
1636403760000|2021-11-08 20:36:00|43972.9|43952.9|43973.5|43953.5|43973.5|43953.5|43972.9|43952.9|1
1636403790000|2021-11-08 20:36:30|||||||||2
1636403810000|2021-11-08 20:36:50|43972.9|43952.9|43975.4|43955.4|43975.4|43955.4|43970.4|43950.4|2
1636403820000|2021-11-08 20:37:00|43977.4|43957.4|43977.4|43957.4|43977.4|43957.4|43977.4|43957.4|1
1636403830000|2021-11-08 20:37:10|43977.9|43957.9|43977.9|43957.9|43979.9|43959.9|43977.9|43957.9|7
1636403840000|2021-11-08 20:37:20|||||||||4
1636403880000|2021-11-08 20:38:00|||||||||2
1636403900000|2021-11-08 20:38:20|43975.4|43955.4|43975.4|43955.4|43975.4|43955.4|43975.4|43955.4|2
1636403910000|2021-11-08 20:38:30|43978.5|43958.5|43978.5|43958.5|43980.4|43960.4|43978.5|43958.5|4
1636403950000|2021-11-08 20:39:10|43980.4|43960.4|43978.4|43958.4|43980.4|43960.4|43978.4|43958.4|0
1636403970000|2021-11-08 20:39:30|43980.4|43960.4|43977.9|43957.9|43980.4|43960.4|43977.9|43957.9|0
1636403980000|2021-11-08 20:39:40|||||||||3
1636403990000|2021-11-08 20:39:50|43975.4|43955.4|43975.4|43955.4|43975.4|43955.4|43975.4|43955.4|1
1636404000000|2021-11-08 20:40:00|43973.4|43953.4|43972.9|43952.9|43975.4|43955.4|43972.9|43952.9|5
1636404020000|2021-11-08 20:40:20|43970.9|43950.9|43970.9|43950.9|43970.9|43950.9|43970.9|43950.9|2
1636404030000|2021-11-08 20:40:30|||||||||1
1636404040000|2021-11-08 20:40:40|||||||||1
1636404050000|2021-11-08 20:40:50|||||||||1
1636404090000|2021-11-08 20:41:30|43970.4|43950.4|43970.4|43950.4|43970.4|43950.4|43970.4|43950.4|0
1636404100000|2021-11-08 20:41:40|||||||||1
1636404120000|2021-11-08 20:42:00|||||||||1
1636404130000|2021-11-08 20:42:10|43970.9|43950.9|43972.9|43952.9|43975.4|43955.4|43970.9|43950.9|14
1636404140000|2021-11-08 20:42:20|43970.9|43950.9|43968.4|43948.4|43970.9|43950.9|43968.4|43948.4|1
1636404160000|2021-11-08 20:42:40|43966.5|43946.5|43965.9|43945.9|43966.5|43946.5|43965.9|43945.9|1
1636404170000|2021-11-08 20:42:50|43965.4|43945.4|43962.9|43942.9|43965.4|43945.4|43962.9|43942.9|2
1636404180000|2021-11-08 20:43:00|43964.9|43944.9|43967.9|43947.9|43967.9|43947.9|43964.9|43944.9|2
1636404240000|2021-11-08 20:44:00|||||||||1
1636404260000|2021-11-08 20:44:20|43964.9|43944.9|43964.9|43944.9|43964.9|43944.9|43964.9|43944.9|4
1636404270000|2021-11-08 20:44:30|||||||||6
1636404280000|2021-11-08 20:44:40|43961.8|43941.8|43957.9|43937.9|43961.8|43941.8|43957.9|43937.9|13
1636404290000|2021-11-08 20:44:50|43953.4|43933.4|43953.4|43933.4|43953.4|43933.4|43953.4|43933.4|12
1636404300000|2021-11-08 20:45:00|43950.9|43930.9|43945.4|43925.4|43950.9|43930.9|43945.4|43925.4|5
1636404310000|2021-11-08 20:45:10|43944.9|43924.9|43947.9|43927.9|43947.9|43927.9|43944.9|43924.9|2
1636404320000|2021-11-08 20:45:20|43945.9|43925.9|43945.9|43925.9|43948.4|43928.4|43945.9|43925.9|3
1636404330000|2021-11-08 20:45:30|43945.4|43925.4|43945.9|43925.9|43947.9|43927.9|43944.9|43924.9|3
1636404340000|2021-11-08 20:45:40|43943.4|43923.4|43942.9|43922.9|43943.4|43923.4|43942.9|43922.9|1
1636404350000|2021-11-08 20:45:50|43943.4|43923.4|43945.9|43925.9|43945.9|43925.9|43942.9|43922.9|1
1636404360000|2021-11-08 20:46:00|43942.9|43922.9|43940.4|43920.4|43942.9|43922.9|43940.4|43920.4|9
1636404370000|2021-11-08 20:46:10|||||||||1
1636404400000|2021-11-08 20:46:40|43939.8|43919.8|43939.8|43919.8|43939.8|43919.8|43939.8|43919.8|1
1636404410000|2021-11-08 20:46:50|43937.9|43917.9|43940.4|43920.4|43940.4|43920.4|43937.9|43917.9|4
1636404420000|2021-11-08 20:47:00|43939.8|43919.8|43940.4|43920.4|43940.4|43920.4|43939.8|43919.8|3
1636404440000|2021-11-08 20:47:20|43938.4|43918.4|43938.4|43918.4|43938.4|43918.4|43938.4|43918.4|1
1636404460000|2021-11-08 20:47:40|43940.4|43920.4|43940.4|43920.4|43940.4|43920.4|43940.4|43920.4|0
1636404480000|2021-11-08 20:48:00|43940.9|43920.9|43938.4|43918.4|43940.9|43920.9|43938.4|43918.4|12
1636404490000|2021-11-08 20:48:10|43940.9|43920.9|43938.4|43918.4|43940.9|43920.9|43938.4|43918.4|2
1636404500000|2021-11-08 20:48:20|43937.9|43917.9|43937.9|43917.9|43938.4|43918.4|43937.9|43917.9|3
1636404510000|2021-11-08 20:48:30|||||||||2
1636404520000|2021-11-08 20:48:40|||||||||6
1636404540000|2021-11-08 20:49:00|||||||||7
1636404550000|2021-11-08 20:49:10|||||||||1
1636404590000|2021-11-08 20:49:50|||||||||1
1636404600000|2021-11-08 20:50:00|||||||||8
1636404610000|2021-11-08 20:50:10|43938.4|43918.4|43938.4|43918.4|43938.4|43918.4|43938.4|43918.4|3
1636404620000|2021-11-08 20:50:20|43937.9|43917.9|43937.9|43917.9|43937.9|43917.9|43937.9|43917.9|1
1636404630000|2021-11-08 20:50:30|43940.4|43920.4|43940.4|43920.4|43940.4|43920.4|43940.4|43920.4|2
1636404640000|2021-11-08 20:50:40|43938.4|43918.4|43938.4|43918.4|43938.4|43918.4|43938.4|43918.4|0
1636404650000|2021-11-08 20:50:50|43940.4|43920.4|43938.4|43918.4|43940.4|43920.4|43938.4|43918.4|1
1636404660000|2021-11-08 20:51:00|43940.4|43920.4|43940.4|43920.4|43940.4|43920.4|43940.4|43920.4|7
1636404670000|2021-11-08 20:51:10|43940.9|43920.9|43940.9|43920.9|43940.9|43920.9|43940.4|43920.4|1
1636404680000|2021-11-08 20:51:20|43940.4|43920.4|43940.9|43920.9|43940.9|43920.9|43940.4|43920.4|2
1636404690000|2021-11-08 20:51:30|43945.9|43925.9|43945.9|43925.9|43945.9|43925.9|43945.9|43925.9|1
1636404710000|2021-11-08 20:51:50|43947|43927|43947|43927|43947|43927|43947|43927|2
1636404730000|2021-11-08 20:52:10|43946.5|43926.5|43947|43927|43947|43927|43946.5|43926.5|1
1636404740000|2021-11-08 20:52:20|43946.5|43926.5|43946.5|43926.5|43946.5|43926.5|43946.5|43926.5|2
1636404750000|2021-11-08 20:52:30|43945.9|43925.9|43947|43927|43947|43927|43945.9|43925.9|2
1636404760000|2021-11-08 20:52:40|43950.9|43930.9|43950.9|43930.9|43950.9|43930.9|43950.9|43930.9|0
1636404790000|2021-11-08 20:53:10|43956.8|43936.8|43958.7|43938.7|43958.7|43938.7|43956.8|43936.8|2
1636404800000|2021-11-08 20:53:20|43959.3|43939.3|43959.3|43939.3|43961.2|43941.2|43959.3|43939.3|0
1636404810000|2021-11-08 20:53:30|43961.2|43941.2|43959.3|43939.3|43961.2|43941.2|43957.3|43937.3|1
1636404820000|2021-11-08 20:53:40|43957.3|43937.3|43959.3|43939.3|43961.8|43941.8|43957.3|43937.3|0
1636404830000|2021-11-08 20:53:50|43959.8|43939.8|43959.3|43939.3|43961.8|43941.8|43959.3|43939.3|1
1636404840000|2021-11-08 20:54:00|43959.8|43939.8|43957.3|43937.3|43959.8|43939.8|43957.3|43937.3|3
1636404870000|2021-11-08 20:54:30|43956.8|43936.8|43954.3|43934.3|43956.8|43936.8|43954.3|43934.3|4
1636404880000|2021-11-08 20:54:40|43954.8|43934.8|43950.4|43930.4|43955.4|43935.4|43950.4|43930.4|1
1636404890000|2021-11-08 20:54:50|43952.3|43932.3|43952.3|43932.3|43952.3|43932.3|43952.3|43932.3|0
1636404900000|2021-11-08 20:55:00|43947.3|43927.3|43947.3|43927.3|43947.3|43927.3|43944.8|43924.8|2
1636404930000|2021-11-08 20:55:30|43945.4|43925.4|43944.3|43924.3|43947.3|43927.3|43944.3|43924.3|4
1636404940000|2021-11-08 20:55:40|43942.3|43922.3|43942.3|43922.3|43942.3|43922.3|43942.3|43922.3|0
1636404950000|2021-11-08 20:55:50|43940.4|43920.4|43940.4|43920.4|43940.4|43920.4|43938.4|43918.4|2
1636404960000|2021-11-08 20:56:00|43940.9|43920.9|43942.9|43922.9|43942.9|43922.9|43940.9|43920.9|1
1636404980000|2021-11-08 20:56:20|43942.3|43922.3|43942.3|43922.3|43942.3|43922.3|43942.3|43922.3|4
1636404990000|2021-11-08 20:56:30|43944.3|43924.3|43944.8|43924.8|43945.4|43925.4|43944.3|43924.3|1
1636405000000|2021-11-08 20:56:40|43944.3|43924.3|43940.4|43920.4|43944.3|43924.3|43940.4|43920.4|1
1636405010000|2021-11-08 20:56:50|43944.3|43924.3|43940.4|43920.4|43944.3|43924.3|43940.4|43920.4|2
1636405020000|2021-11-08 20:57:00|43944.3|43924.3|43940.4|43920.4|43944.8|43924.8|43940.4|43920.4|1
1636405030000|2021-11-08 20:57:10|43939.8|43919.8|43939.8|43919.8|43939.8|43919.8|43939.8|43919.8|3
1636405040000|2021-11-08 20:57:20|43937.9|43917.9|43940.4|43920.4|43940.4|43920.4|43937.9|43917.9|3
1636405050000|2021-11-08 20:57:30|||||||||1
1636405060000|2021-11-08 20:57:40|43939.8|43919.8|43939.8|43919.8|43939.8|43919.8|43939.8|43919.8|1
1636405070000|2021-11-08 20:57:50|43939.3|43919.3|43939.3|43919.3|43939.3|43919.3|43939.3|43919.3|0
1636405080000|2021-11-08 20:58:00|43939.8|43919.8|43939.8|43919.8|43939.8|43919.8|43939.8|43919.8|0
1636405100000|2021-11-08 20:58:20|43937.3|43917.3|43937.3|43917.3|43937.3|43917.3|43937.3|43917.3|4
1636405110000|2021-11-08 20:58:30|43936.8|43916.8|43934.8|43914.8|43936.8|43916.8|43934.8|43914.8|0
1636405120000|2021-11-08 20:58:40|43934.3|43914.3|43934.3|43914.3|43934.3|43914.3|43934.3|43914.3|3
1636405140000|2021-11-08 20:59:00|43934.8|43914.8|43934.8|43914.8|43936.8|43916.8|43934.3|43914.3|6
1636405150000|2021-11-08 20:59:10|43936.8|43916.8|43934.8|43914.8|43936.8|43916.8|43934.8|43914.8|0
1636405160000|2021-11-08 20:59:20|43936.8|43916.8|43944.8|43924.8|43944.8|43924.8|43936.8|43916.8|13
1636405170000|2021-11-08 20:59:30|43942.9|43922.9|43945.4|43925.4|43945.4|43925.4|43942.9|43922.9|2
1636405180000|2021-11-08 20:59:40|||||||||1
1636405190000|2021-11-08 20:59:50|43944.8|43924.8|43940.4|43920.4|43944.8|43924.8|43940.4|43920.4|6
1636405200000|2021-11-08 21:00:00|43940.9|43920.9|43937.3|43917.3|43940.9|43920.9|43937.3|43917.3|11
1636405210000|2021-11-08 21:00:10|43934.8|43914.8|43939.8|43919.8|43940.4|43920.4|43934.8|43914.8|4
1636405220000|2021-11-08 21:00:20|43942.3|43922.3|43939.3|43919.3|43942.3|43922.3|43939.3|43919.3|7
1636405230000|2021-11-08 21:00:30|43939.8|43919.8|43956.2|43936.2|43956.2|43936.2|43939.8|43919.8|3
1636405240000|2021-11-08 21:00:40|43959.3|43939.3|43962.3|43942.3|43962.3|43942.3|43959.3|43939.3|4
1636405250000|2021-11-08 21:00:50|43961.8|43941.8|43962.3|43942.3|43964.3|43944.3|43961.8|43941.8|2
1636405260000|2021-11-08 21:01:00|43959.8|43939.8|43959.8|43939.8|43959.8|43939.8|43959.8|43939.8|0
1636405270000|2021-11-08 21:01:10|||||||||5
1636405290000|2021-11-08 21:01:30|43957.9|43937.9|43959.8|43939.8|43959.8|43939.8|43957.9|43937.9|0
1636405300000|2021-11-08 21:01:40|43957.9|43937.9|43957.9|43937.9|43957.9|43937.9|43957.9|43937.9|1
1636405310000|2021-11-08 21:01:50|43959.8|43939.8|43949.8|43929.8|43959.8|43939.8|43949.8|43929.8|10
1636405320000|2021-11-08 21:02:00|||||||||1
1636405330000|2021-11-08 21:02:10|43950.4|43930.4|43950.4|43930.4|43950.4|43930.4|43950.4|43930.4|0
1636405340000|2021-11-08 21:02:20|43952.3|43932.3|43952.9|43932.9|43952.9|43932.9|43952.3|43932.3|4
1636405370000|2021-11-08 21:02:50|43952.3|43932.3|43952.3|43932.3|43952.3|43932.3|43952.3|43932.3|0
1636405380000|2021-11-08 21:03:00|43954.3|43934.3|43954.3|43934.3|43954.3|43934.3|43954.3|43934.3|0
1636405400000|2021-11-08 21:03:20|43951.8|43931.8|43949.8|43929.8|43951.8|43931.8|43949.8|43929.8|1
1636405410000|2021-11-08 21:03:30|43951.8|43931.8|43949.8|43929.8|43951.8|43931.8|43949.3|43929.3|0
1636405420000|2021-11-08 21:03:40|43951.8|43931.8|43951.8|43931.8|43951.8|43931.8|43951.8|43931.8|2
1636405430000|2021-11-08 21:03:50|||||||||3
1636405440000|2021-11-08 21:04:00|43949.3|43929.3|43949.3|43929.3|43949.3|43929.3|43949.3|43929.3|1
1636405480000|2021-11-08 21:04:40|43946.8|43926.8|43949.8|43929.8|43949.8|43929.8|43946.8|43926.8|1
1636405500000|2021-11-08 21:05:00|43951.8|43931.8|43946.8|43926.8|43951.8|43931.8|43946.8|43926.8|1
1636405540000|2021-11-08 21:05:40|43951.2|43931.2|43951.2|43931.2|43951.2|43931.2|43951.2|43931.2|1
1636405550000|2021-11-08 21:05:50|43950.7|43930.7|43951.8|43931.8|43951.8|43931.8|43949.8|43929.8|3
1636405610000|2021-11-08 21:06:50|43954.3|43934.3|43953.7|43933.7|43954.3|43934.3|43951.8|43931.8|2
1636405630000|2021-11-08 21:07:10|43953.2|43933.2|43951.2|43931.2|43953.2|43933.2|43951.2|43931.2|1
1636405650000|2021-11-08 21:07:30|43949.3|43929.3|43951.8|43931.8|43953.7|43933.7|43949.3|43929.3|0
1636405660000|2021-11-08 21:07:40|43949.3|43929.3|43949.8|43929.8|43949.8|43929.8|43949.3|43929.3|1
1636405690000|2021-11-08 21:08:10|43951.8|43931.8|43951.8|43931.8|43951.8|43931.8|43951.8|43931.8|1
1636405740000|2021-11-08 21:09:00|43954.3|43934.3|43954.3|43934.3|43954.3|43934.3|43954.3|43934.3|1
1636405750000|2021-11-08 21:09:10|43953.7|43933.7|43951.8|43931.8|43953.7|43933.7|43951.8|43931.8|0
1636405780000|2021-11-08 21:09:40|||||||||1
1636405850000|2021-11-08 21:10:50|43950.7|43930.7|43948.7|43928.7|43950.7|43930.7|43948.7|43928.7|2
1636405880000|2021-11-08 21:11:20|||||||||1
1636405920000|2021-11-08 21:12:00|43946.2|43926.2|43946.2|43926.2|43946.2|43926.2|43944.3|43924.3|7
1636405930000|2021-11-08 21:12:10|43948.2|43928.2|43946.2|43926.2|43948.2|43928.2|43946.2|43926.2|0
1636405940000|2021-11-08 21:12:20|43944.8|43924.8|43944.8|43924.8|43944.8|43924.8|43944.8|43924.8|1
1636405950000|2021-11-08 21:12:30|43946.8|43926.8|43946.8|43926.8|43946.8|43926.8|43946.8|43926.8|0
1636405980000|2021-11-08 21:13:00|43951.2|43931.2|43951.2|43931.2|43951.2|43931.2|43951.2|43931.2|1
1636406010000|2021-11-08 21:13:30|43949.3|43929.3|43951.8|43931.8|43951.8|43931.8|43949.3|43929.3|2
1636406030000|2021-11-08 21:13:50|43953.7|43933.7|43953.7|43933.7|43953.7|43933.7|43953.7|43933.7|0
1636406040000|2021-11-08 21:14:00|43951.8|43931.8|43953.7|43933.7|43953.7|43933.7|43951.8|43931.8|0
1636406060000|2021-11-08 21:14:20|43954.3|43934.3|43954.3|43934.3|43954.3|43934.3|43954.3|43934.3|0
1636406070000|2021-11-08 21:14:30|43956.2|43936.2|43951.8|43931.8|43956.8|43936.8|43951.8|43931.8|0
1636406100000|2021-11-08 21:15:00|43951.2|43931.2|43949.3|43929.3|43951.2|43931.2|43949.3|43929.3|0
1636406130000|2021-11-08 21:15:30|43947.3|43927.3|43946.8|43926.8|43947.3|43927.3|43946.8|43926.8|0
1636406160000|2021-11-08 21:16:00|43944.8|43924.8|43942.9|43922.9|43944.8|43924.8|43942.9|43922.9|0
1636406180000|2021-11-08 21:16:20|43944.8|43924.8|43944.8|43924.8|43944.8|43924.8|43944.8|43924.8|0
1636406200000|2021-11-08 21:16:40|43942.9|43922.9|43942.9|43922.9|43942.9|43922.9|43942.9|43922.9|0
1636406210000|2021-11-08 21:16:50|43940.4|43920.4|43940.4|43920.4|43940.4|43920.4|43940.4|43920.4|0
1636406220000|2021-11-08 21:17:00|43942.3|43922.3|43939.8|43919.8|43942.3|43922.3|43939.8|43919.8|3
1636406230000|2021-11-08 21:17:10|||||||||1
1636406250000|2021-11-08 21:17:30|43937.3|43917.3|43937.3|43917.3|43937.3|43917.3|43937.3|43917.3|1
1636406260000|2021-11-08 21:17:40|43935.4|43915.4|43936.8|43916.8|43936.8|43916.8|43934.8|43914.8|1
1636406320000|2021-11-08 21:18:40|43932.3|43912.3|43932.3|43912.3|43932.3|43912.3|43932.3|43912.3|1
1636406330000|2021-11-08 21:18:50|43934.3|43914.3|43934.3|43914.3|43934.3|43914.3|43934.3|43914.3|0
1636406340000|2021-11-08 21:19:00|43931.8|43911.8|43931.8|43911.8|43931.8|43911.8|43931.8|43911.8|0
1636406410000|2021-11-08 21:20:10|43929.8|43909.8|43929.8|43909.8|43929.8|43909.8|43929.8|43909.8|0
1636406420000|2021-11-08 21:20:20|43931.8|43911.8|43931.8|43911.8|43931.8|43911.8|43929.8|43909.8|0
1636406440000|2021-11-08 21:20:40|43929.8|43909.8|43929.8|43909.8|43931.8|43911.8|43929.8|43909.8|0
1636406460000|2021-11-08 21:21:00|43931.8|43911.8|43931.2|43911.2|43931.8|43911.8|43929.8|43909.8|3
1636406490000|2021-11-08 21:21:30|43931.8|43911.8|43931.8|43911.8|43931.8|43911.8|43931.8|43911.8|3
1636406520000|2021-11-08 21:22:00|43929.3|43909.3|43929.3|43909.3|43929.3|43909.3|43929.3|43909.3|0
1636406550000|2021-11-08 21:22:30|43927.9|43907.9|43927.9|43907.9|43927.9|43907.9|43927.9|43907.9|1
1636406560000|2021-11-08 21:22:40|43931.8|43911.8|43927.3|43907.3|43931.8|43911.8|43927.3|43907.3|2
1636406570000|2021-11-08 21:22:50|43929.3|43909.3|43926.8|43906.8|43929.3|43909.3|43926.8|43906.8|0
1636406660000|2021-11-08 21:24:20|||||||||1
1636406670000|2021-11-08 21:24:30|43924.8|43904.8|43924.8|43904.8|43924.8|43904.8|43924.8|43904.8|0
1636406690000|2021-11-08 21:24:50|||||||||5
1636406710000|2021-11-08 21:25:10|43926.8|43906.8|43926.8|43906.8|43926.8|43906.8|43926.8|43906.8|5
1636406730000|2021-11-08 21:25:30|||||||||1
1636406770000|2021-11-08 21:26:10|||||||||1
1636406800000|2021-11-08 21:26:40|43927.3|43907.3|43927.3|43907.3|43927.3|43907.3|43927.3|43907.3|2
1636406810000|2021-11-08 21:26:50|43926.8|43906.8|43929.3|43909.3|43929.3|43909.3|43926.8|43906.8|0
1636406820000|2021-11-08 21:27:00|43929.8|43909.8|43931.8|43911.8|43931.8|43911.8|43929.3|43909.3|0
1636406830000|2021-11-08 21:27:10|43929.3|43909.3|43931.8|43911.8|43931.8|43911.8|43929.3|43909.3|6
1636406840000|2021-11-08 21:27:20|43931.2|43911.2|43931.2|43911.2|43931.2|43911.2|43931.2|43911.2|0
1636406850000|2021-11-08 21:27:30|43929.3|43909.3|43929.3|43909.3|43929.3|43909.3|43929.3|43909.3|0
1636406860000|2021-11-08 21:27:40|43931.2|43911.2|43931.2|43911.2|43931.2|43911.2|43931.2|43911.2|0
1636406870000|2021-11-08 21:27:50|43929.3|43909.3|43929.3|43909.3|43929.3|43909.3|43929.3|43909.3|1
1636406920000|2021-11-08 21:28:40|43931.8|43911.8|43931.8|43911.8|43931.8|43911.8|43931.8|43911.8|1
1636406930000|2021-11-08 21:28:50|||||||||1
1636406940000|2021-11-08 21:29:00|||||||||1
1636406950000|2021-11-08 21:29:10|43933.7|43913.7|43936.2|43916.2|43936.2|43916.2|43933.7|43913.7|2
1636406960000|2021-11-08 21:29:20|43934.3|43914.3|43931.8|43911.8|43934.3|43914.3|43931.8|43911.8|0
1636407000000|2021-11-08 21:30:00|43934.3|43914.3|43934.3|43914.3|43934.3|43914.3|43934.3|43914.3|1
1636407020000|2021-11-08 21:30:20|43933.7|43913.7|43933.7|43913.7|43933.7|43913.7|43933.7|43913.7|3
1636407030000|2021-11-08 21:30:30|43934.3|43914.3|43934.3|43914.3|43934.3|43914.3|43934.3|43914.3|0
1636407050000|2021-11-08 21:30:50|43936.2|43916.2|43936.2|43916.2|43936.2|43916.2|43936.2|43916.2|0
1636407070000|2021-11-08 21:31:10|||||||||2
1636407090000|2021-11-08 21:31:30|||||||||1
1636407180000|2021-11-08 21:33:00|43935.7|43915.7|43931.8|43911.8|43935.7|43915.7|43931.8|43911.8|2
1636407300000|2021-11-08 21:35:00|||||||||15
1636407310000|2021-11-08 21:35:10|43929.8|43909.8|43931.8|43911.8|43931.8|43911.8|43929.8|43909.8|1
1636407350000|2021-11-08 21:35:50|||||||||2
1636407360000|2021-11-08 21:36:00|43929.8|43909.8|43929.8|43909.8|43929.8|43909.8|43929.8|43909.8|0
1636407420000|2021-11-08 21:37:00|43927.8|43907.8|43929.8|43909.8|43929.8|43909.8|43927.8|43907.8|0
1636407430000|2021-11-08 21:37:10|43927.8|43907.8|43927.8|43907.8|43927.8|43907.8|43927.8|43907.8|4
1636407550000|2021-11-08 21:39:10|||||||||1
1636407570000|2021-11-08 21:39:30|||||||||1
1636407610000|2021-11-08 21:40:10|43925.9|43905.9|43927.8|43907.8|43927.8|43907.8|43925.9|43905.9|4
1636407670000|2021-11-08 21:41:10|43924.8|43904.8|43922.8|43902.8|43924.8|43904.8|43922.8|43902.8|6
1636407740000|2021-11-08 21:42:20|43920.9|43900.9|43920.9|43900.9|43920.9|43900.9|43920.9|43900.9|1
1636407760000|2021-11-08 21:42:40|43922.8|43902.8|43922.8|43902.8|43922.8|43902.8|43922.8|43902.8|1
1636407770000|2021-11-08 21:42:50|43920.9|43900.9|43920.9|43900.9|43920.9|43900.9|43920.9|43900.9|0
1636407780000|2021-11-08 21:43:00|43922.8|43902.8|43920.9|43900.9|43922.8|43902.8|43920.9|43900.9|1
1636407800000|2021-11-08 21:43:20|||||||||1
1636407810000|2021-11-08 21:43:30|||||||||1
1636407830000|2021-11-08 21:43:50|||||||||4
1636407840000|2021-11-08 21:44:00|||||||||1
1636407850000|2021-11-08 21:44:10|43922.8|43902.8|43919.8|43899.8|43924.8|43904.8|43919.8|43899.8|4
1636407900000|2021-11-08 21:45:00|43921.7|43901.7|43920.3|43900.3|43921.7|43901.7|43920.3|43900.3|13
1636407910000|2021-11-08 21:45:10|43919.8|43899.8|43920.3|43900.3|43920.3|43900.3|43919.8|43899.8|1
1636407920000|2021-11-08 21:45:20|43922.3|43902.3|43919.8|43899.8|43922.3|43902.3|43919.8|43899.8|8
1636407930000|2021-11-08 21:45:30|43919.2|43899.2|43919.2|43899.2|43919.2|43899.2|43919.2|43899.2|1
1636407950000|2021-11-08 21:45:50|||||||||1
1636407960000|2021-11-08 21:46:00|||||||||2
1636407970000|2021-11-08 21:46:10|||||||||2
1636407980000|2021-11-08 21:46:20|43918.7|43898.7|43918.7|43898.7|43918.7|43898.7|43918.7|43898.7|6
1636407990000|2021-11-08 21:46:30|43916.7|43896.7|43916.7|43896.7|43916.7|43896.7|43916.7|43896.7|0
1636408020000|2021-11-08 21:47:00|||||||||1
1636408030000|2021-11-08 21:47:10|43908.9|43888.9|43908.9|43888.9|43908.9|43888.9|43908.9|43888.9|2
1636408040000|2021-11-08 21:47:20|||||||||1
1636408050000|2021-11-08 21:47:30|||||||||8
1636408070000|2021-11-08 21:47:50|43912.8|43892.8|43912.8|43892.8|43912.8|43892.8|43912.8|43892.8|2
1636408080000|2021-11-08 21:48:00|||||||||1
1636408090000|2021-11-08 21:48:10|43914.8|43894.8|43914.8|43894.8|43914.8|43894.8|43914.8|43894.8|0
1636408160000|2021-11-08 21:49:20|43912.8|43892.8|43910.9|43890.9|43912.8|43892.8|43910.9|43890.9|4
1636408200000|2021-11-08 21:50:00|43912.3|43892.3|43910.3|43890.3|43912.3|43892.3|43909.8|43889.8|4
1636408220000|2021-11-08 21:50:20|43909.8|43889.8|43910.3|43890.3|43910.3|43890.3|43909.8|43889.8|0
1636408230000|2021-11-08 21:50:30|43909.8|43889.8|43909.8|43889.8|43909.8|43889.8|43909.8|43889.8|2
1636408250000|2021-11-08 21:50:50|43907.8|43887.8|43907.8|43887.8|43907.8|43887.8|43907.8|43887.8|1
1636408290000|2021-11-08 21:51:30|43905.9|43885.9|43905.9|43885.9|43905.9|43885.9|43905.9|43885.9|0
1636408310000|2021-11-08 21:51:50|43907.8|43887.8|43907.8|43887.8|43907.8|43887.8|43907.8|43887.8|0
1636408320000|2021-11-08 21:52:00|43905.9|43885.9|43899.8|43879.8|43905.9|43885.9|43899.8|43879.8|12
1636408330000|2021-11-08 21:52:10|43894.8|43874.8|43894.8|43874.8|43894.8|43874.8|43894.8|43874.8|5
1636408340000|2021-11-08 21:52:20|43892.8|43872.8|43892.8|43872.8|43892.8|43872.8|43892.8|43872.8|1
1636408350000|2021-11-08 21:52:30|43886.7|43866.7|43886.7|43866.7|43886.7|43866.7|43886.7|43866.7|11
1636408360000|2021-11-08 21:52:40|43884.8|43864.8|43884.8|43864.8|43884.8|43864.8|43884.8|43864.8|4
1636408420000|2021-11-08 21:53:40|||||||||2
1636408450000|2021-11-08 21:54:10|||||||||1
1636408490000|2021-11-08 21:54:50|43882.3|43862.3|43882.3|43862.3|43882.3|43862.3|43882.3|43862.3|3
1636408500000|2021-11-08 21:55:00|||||||||3
1636408510000|2021-11-08 21:55:10|||||||||1
1636408520000|2021-11-08 21:55:20|43882.8|43862.8|43884.8|43864.8|43884.8|43864.8|43882.8|43862.8|0
1636408560000|2021-11-08 21:56:00|43882.3|43862.3|43882.3|43862.3|43882.3|43862.3|43882.3|43862.3|2
1636408570000|2021-11-08 21:56:10|43881.7|43861.7|43881.7|43861.7|43881.7|43861.7|43881.7|43861.7|7
1636408580000|2021-11-08 21:56:20|43879.8|43859.8|43879.8|43859.8|43879.8|43859.8|43879.8|43859.8|1
1636408600000|2021-11-08 21:56:40|43880.3|43860.3|43880.3|43860.3|43880.3|43860.3|43880.3|43860.3|4
1636408610000|2021-11-08 21:56:50|43880.9|43860.9|43882.8|43862.8|43882.8|43862.8|43880.9|43860.9|0
1636408650000|2021-11-08 21:57:30|||||||||2
1636408660000|2021-11-08 21:57:40|43882.3|43862.3|43880.3|43860.3|43882.3|43862.3|43880.3|43860.3|2
1636408670000|2021-11-08 21:57:50|43880.9|43860.9|43880.3|43860.3|43882.8|43862.8|43880.3|43860.3|0
1636408680000|2021-11-08 21:58:00|43882.3|43862.3|43880.3|43860.3|43882.8|43862.8|43880.3|43860.3|0
1636408690000|2021-11-08 21:58:10|43882.8|43862.8|43882.3|43862.3|43882.8|43862.8|43880.3|43860.3|1
1636408700000|2021-11-08 21:58:20|43880.3|43860.3|43880.3|43860.3|43880.3|43860.3|43880.3|43860.3|0
1636408720000|2021-11-08 21:58:40|43882.3|43862.3|43880.9|43860.9|43882.3|43862.3|43880.9|43860.9|0
1636408740000|2021-11-08 21:59:00|43882.8|43862.8|43889.8|43869.8|43889.8|43869.8|43882.3|43862.3|25
1636408750000|2021-11-08 21:59:10|43891.7|43871.7|43892.8|43872.8|43892.8|43872.8|43891.7|43871.7|5
1636408760000|2021-11-08 21:59:20|||||||||1
1636408770000|2021-11-08 21:59:30|43890.3|43870.3|43890.3|43870.3|43890.3|43870.3|43890.3|43870.3|5
1636408780000|2021-11-08 21:59:40|||||||||1
1636408790000|2021-11-08 21:59:50|43892.8|43872.8|43890.3|43870.3|43892.8|43872.8|43890.3|43870.3|4
1636412400000|2021-11-08 23:00:00|43886.6|43866.6|43902.8|43882.8|43902.8|43882.8|43886.6|43866.6|2
1636412410000|2021-11-08 23:00:10|43904.7|43884.7|43905.3|43885.3|43905.3|43885.3|43904.7|43884.7|6
1636412420000|2021-11-08 23:00:20|43907.8|43887.8|43905.3|43885.3|43907.8|43887.8|43905.3|43885.3|1
1636412430000|2021-11-08 23:00:30|43905.8|43885.8|43910.3|43890.3|43910.3|43890.3|43905.3|43885.3|3
1636412440000|2021-11-08 23:00:40|43911.4|43891.4|43917.8|43897.8|43919.7|43899.7|43911.4|43891.4|6
1636412450000|2021-11-08 23:00:50|43922.8|43902.8|43922.8|43902.8|43922.8|43902.8|43920.3|43900.3|7
1636412460000|2021-11-08 23:01:00|43925.3|43905.3|43925.3|43905.3|43925.3|43905.3|43925.3|43905.3|3
1636412470000|2021-11-08 23:01:10|43927.8|43907.8|43927.8|43907.8|43927.8|43907.8|43927.8|43907.8|1
1636412480000|2021-11-08 23:01:20|43930.3|43910.3|43930.3|43910.3|43930.3|43910.3|43930.3|43910.3|0
1636412500000|2021-11-08 23:01:40|43933.3|43913.3|43933.3|43913.3|43933.3|43913.3|43933.3|43913.3|9
1636412510000|2021-11-08 23:01:50|43935.8|43915.8|43933.3|43913.3|43935.8|43915.8|43933.3|43913.3|1
1636412520000|2021-11-08 23:02:00|43932.8|43912.8|43932.8|43912.8|43932.8|43912.8|43932.8|43912.8|2
1636412530000|2021-11-08 23:02:10|43930.8|43910.8|43930.8|43910.8|43930.8|43910.8|43930.3|43910.3|4
1636412540000|2021-11-08 23:02:20|43931.4|43911.4|43933.9|43913.9|43933.9|43913.9|43930.8|43910.8|1
1636412580000|2021-11-08 23:03:00|43933.3|43913.3|43933.9|43913.9|43933.9|43913.9|43933.3|43913.3|1
1636412590000|2021-11-08 23:03:10|43935.8|43915.8|43935.8|43915.8|43935.8|43915.8|43935.8|43915.8|1
1636412600000|2021-11-08 23:03:20|43937.2|43917.2|43937.2|43917.2|43937.2|43917.2|43937.2|43917.2|11
1636412640000|2021-11-08 23:04:00|43934.7|43914.7|43926.7|43906.7|43934.7|43914.7|43926.7|43906.7|3
1636412670000|2021-11-08 23:04:30|43924.7|43904.7|43917.8|43897.8|43924.7|43904.7|43917.8|43897.8|1
1636412680000|2021-11-08 23:04:40|43915.3|43895.3|43913.3|43893.3|43915.3|43895.3|43913.3|43893.3|2
1636412700000|2021-11-08 23:05:00|43912.8|43892.8|43912.8|43892.8|43915.3|43895.3|43912.8|43892.8|1
1636412720000|2021-11-08 23:05:20|||||||||2
1636412730000|2021-11-08 23:05:30|||||||||1
1636412740000|2021-11-08 23:05:40|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|0
1636412770000|2021-11-08 23:06:10|||||||||1
1636412890000|2021-11-08 23:08:10|43915.8|43895.8|43917.8|43897.8|43917.8|43897.8|43915.8|43895.8|1
1636412900000|2021-11-08 23:08:20|||||||||1
1636412940000|2021-11-08 23:09:00|||||||||2
1636412980000|2021-11-08 23:09:40|||||||||1
1636412990000|2021-11-08 23:09:50|43920.3|43900.3|43920.3|43900.3|43920.3|43900.3|43920.3|43900.3|1
1636413000000|2021-11-08 23:10:00|43918.3|43898.3|43918.3|43898.3|43918.3|43898.3|43918.3|43898.3|1
1636413030000|2021-11-08 23:10:30|43917.8|43897.8|43917.8|43897.8|43917.8|43897.8|43917.8|43897.8|0
1636413070000|2021-11-08 23:11:10|43917.2|43897.2|43917.2|43897.2|43917.2|43897.2|43917.2|43897.2|2
1636413100000|2021-11-08 23:11:40|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|0
1636413120000|2021-11-08 23:12:00|43917.2|43897.2|43917.2|43897.2|43917.2|43897.2|43917.2|43897.2|0
1636413130000|2021-11-08 23:12:10|43917.8|43897.8|43917.8|43897.8|43917.8|43897.8|43917.8|43897.8|1
1636413160000|2021-11-08 23:12:40|||||||||3
1636413180000|2021-11-08 23:13:00|43919.7|43899.7|43919.7|43899.7|43919.7|43899.7|43919.7|43899.7|0
1636413230000|2021-11-08 23:13:50|||||||||1
1636413240000|2021-11-08 23:14:00|43917.8|43897.8|43917.8|43897.8|43917.8|43897.8|43917.8|43897.8|6
1636413260000|2021-11-08 23:14:20|||||||||1
1636413400000|2021-11-08 23:16:40|43922.8|43902.8|43925.8|43905.8|43925.8|43905.8|43922.8|43902.8|11
1636413410000|2021-11-08 23:16:50|||||||||2
1636413540000|2021-11-08 23:19:00|||||||||2
1636413550000|2021-11-08 23:19:10|43927.7|43907.7|43927.7|43907.7|43927.7|43907.7|43927.7|43907.7|0
1636413570000|2021-11-08 23:19:30|43925.8|43905.8|43925.8|43905.8|43925.8|43905.8|43925.8|43905.8|0
1636413580000|2021-11-08 23:19:40|||||||||2
1636413620000|2021-11-08 23:20:20|43925.2|43905.2|43925.8|43905.8|43925.8|43905.8|43923.8|43903.8|2
1636413690000|2021-11-08 23:21:30|43925.2|43905.2|43925.2|43905.2|43925.2|43905.2|43925.2|43905.2|0
1636413770000|2021-11-08 23:22:50|||||||||1
1636413840000|2021-11-08 23:24:00|43924.7|43904.7|43924.7|43904.7|43924.7|43904.7|43924.7|43904.7|6
1636413850000|2021-11-08 23:24:10|43924.2|43904.2|43919.7|43899.7|43924.2|43904.2|43919.7|43899.7|0
1636413900000|2021-11-08 23:25:00|||||||||1
1636413920000|2021-11-08 23:25:20|||||||||1
1636413980000|2021-11-08 23:26:20|43921.7|43901.7|43919.7|43899.7|43922.2|43902.2|43919.7|43899.7|2
1636414030000|2021-11-08 23:27:10|43917.7|43897.7|43920.2|43900.2|43920.2|43900.2|43917.7|43897.7|2
1636414050000|2021-11-08 23:27:30|43922.7|43902.7|43923.3|43903.3|43923.3|43903.3|43922.7|43902.7|1
1636414060000|2021-11-08 23:27:40|||||||||1
1636414080000|2021-11-08 23:28:00|||||||||1
1636414100000|2021-11-08 23:28:20|43923.8|43903.8|43926.3|43906.3|43926.3|43906.3|43923.8|43903.8|1
1636414120000|2021-11-08 23:28:40|43930.8|43910.8|43933.3|43913.3|43933.3|43913.3|43930.8|43910.8|3
1636414140000|2021-11-08 23:29:00|43932.7|43912.7|43930.8|43910.8|43932.7|43912.7|43930.8|43910.8|7
1636414180000|2021-11-08 23:29:40|43933.3|43913.3|43933.3|43913.3|43933.3|43913.3|43933.3|43913.3|1
1636414200000|2021-11-08 23:30:00|||||||||2
1636414210000|2021-11-08 23:30:10|||||||||2
1636414260000|2021-11-08 23:31:00|43930.8|43910.8|43930.8|43910.8|43930.8|43910.8|43930.8|43910.8|3
1636414270000|2021-11-08 23:31:10|43932.7|43912.7|43935.2|43915.2|43935.2|43915.2|43932.7|43912.7|1
1636414290000|2021-11-08 23:31:30|43934.7|43914.7|43932.7|43912.7|43934.7|43914.7|43932.7|43912.7|1
1636414360000|2021-11-08 23:32:40|43935.2|43915.2|43935.2|43915.2|43935.2|43915.2|43935.2|43915.2|1
1636414410000|2021-11-08 23:33:30|||||||||1
1636414420000|2021-11-08 23:33:40|43935.8|43915.8|43935.2|43915.2|43937.7|43917.7|43935.2|43915.2|2
1636414440000|2021-11-08 23:34:00|||||||||1
1636414460000|2021-11-08 23:34:20|43932.7|43912.7|43932.7|43912.7|43932.7|43912.7|43932.7|43912.7|0
1636414480000|2021-11-08 23:34:40|43933.3|43913.3|43933.3|43913.3|43933.3|43913.3|43933.3|43913.3|0
1636414490000|2021-11-08 23:34:50|43932.7|43912.7|43932.7|43912.7|43932.7|43912.7|43932.7|43912.7|6
1636414500000|2021-11-08 23:35:00|||||||||1
1636414520000|2021-11-08 23:35:20|43933.3|43913.3|43933.3|43913.3|43933.3|43913.3|43933.3|43913.3|0
1636414530000|2021-11-08 23:35:30|43932.7|43912.7|43935.2|43915.2|43935.2|43915.2|43932.7|43912.7|0
1636414540000|2021-11-08 23:35:40|||||||||6
1636414570000|2021-11-08 23:36:10|43934.7|43914.7|43935.2|43915.2|43935.2|43915.2|43932.7|43912.7|1
1636414590000|2021-11-08 23:36:30|43935.8|43915.8|43937.7|43917.7|43937.7|43917.7|43935.8|43915.8|2
1636414630000|2021-11-08 23:37:10|43938.3|43918.3|43938.3|43918.3|43938.3|43918.3|43938.3|43918.3|0
1636414680000|2021-11-08 23:38:00|43940.2|43920.2|43940.2|43920.2|43940.2|43920.2|43940.2|43920.2|0
1636414690000|2021-11-08 23:38:10|43938.3|43918.3|43938.3|43918.3|43938.3|43918.3|43938.3|43918.3|0
1636414720000|2021-11-08 23:38:40|43940.2|43920.2|43940.2|43920.2|43940.2|43920.2|43940.2|43920.2|2
1636414730000|2021-11-08 23:38:50|43938.3|43918.3|43940.2|43920.2|43940.2|43920.2|43938.3|43918.3|0
1636414740000|2021-11-08 23:39:00|43938.3|43918.3|43935.2|43915.2|43940.2|43920.2|43935.2|43915.2|7
1636414800000|2021-11-08 23:40:00|43937.2|43917.2|43937.7|43917.7|43937.7|43917.7|43937.2|43917.2|1
1636414900000|2021-11-08 23:41:40|43944.7|43924.7|43944.7|43924.7|43944.7|43924.7|43944.7|43924.7|6
1636414940000|2021-11-08 23:42:20|43946.6|43926.6|43946.6|43926.6|43946.6|43926.6|43946.6|43926.6|0
1636414990000|2021-11-08 23:43:10|43947.7|43927.7|43947.7|43927.7|43947.7|43927.7|43947.7|43927.7|0
1636415000000|2021-11-08 23:43:20|43947.2|43927.2|43947.7|43927.7|43947.7|43927.7|43947.2|43927.2|1
1636415020000|2021-11-08 23:43:40|43948.3|43928.3|43952.7|43932.7|43952.7|43932.7|43948.3|43928.3|3
1636415040000|2021-11-08 23:44:00|43954.7|43934.7|43960.2|43940.2|43960.2|43940.2|43954.7|43934.7|15
1636415050000|2021-11-08 23:44:10|43962.2|43942.2|43962.2|43942.2|43962.2|43942.2|43962.2|43942.2|0
1636415070000|2021-11-08 23:44:30|43960.2|43940.2|43960.2|43940.2|43960.2|43940.2|43960.2|43940.2|0
1636415120000|2021-11-08 23:45:20|43960.8|43940.8|43963.3|43943.3|43963.3|43943.3|43960.8|43940.8|1
1636415150000|2021-11-08 23:45:50|||||||||1
1636415230000|2021-11-08 23:47:10|43962.7|43942.7|43963.3|43943.3|43963.3|43943.3|43962.7|43942.7|12
1636415240000|2021-11-08 23:47:20|43965.8|43945.8|43962.7|43942.7|43967.7|43947.7|43962.7|43942.7|4
1636415280000|2021-11-08 23:48:00|||||||||1
1636415290000|2021-11-08 23:48:10|43963.3|43943.3|43963.3|43943.3|43963.3|43943.3|43963.3|43943.3|2
1636415300000|2021-11-08 23:48:20|43965.2|43945.2|43965.2|43945.2|43965.2|43945.2|43965.2|43945.2|0
1636415310000|2021-11-08 23:48:30|43962.7|43942.7|43962.7|43942.7|43962.7|43942.7|43962.7|43942.7|0
1636415320000|2021-11-08 23:48:40|||||||||1
1636415330000|2021-11-08 23:48:50|||||||||2
1636415340000|2021-11-08 23:49:00|43960.8|43940.8|43960.8|43940.8|43960.8|43940.8|43960.8|43940.8|8
1636415350000|2021-11-08 23:49:10|||||||||1
1636415360000|2021-11-08 23:49:20|||||||||1
1636415370000|2021-11-08 23:49:30|||||||||1
1636415380000|2021-11-08 23:49:40|||||||||1
1636415400000|2021-11-08 23:50:00|43960.2|43940.2|43955.8|43935.8|43960.2|43940.2|43955.8|43935.8|3
1636415420000|2021-11-08 23:50:20|||||||||2
1636415470000|2021-11-08 23:51:10|43955.2|43935.2|43955.2|43935.2|43955.2|43935.2|43955.2|43935.2|0
1636415480000|2021-11-08 23:51:20|43955.8|43935.8|43955.8|43935.8|43955.8|43935.8|43955.8|43935.8|1
1636415500000|2021-11-08 23:51:40|43957.7|43937.7|43957.7|43937.7|43957.7|43937.7|43957.7|43937.7|0
1636415510000|2021-11-08 23:51:50|43955.8|43935.8|43955.8|43935.8|43955.8|43935.8|43955.8|43935.8|0
1636415550000|2021-11-08 23:52:30|43952.7|43932.7|43953.3|43933.3|43953.3|43933.3|43952.7|43932.7|5
1636415570000|2021-11-08 23:52:50|43955.8|43935.8|43955.8|43935.8|43955.8|43935.8|43955.8|43935.8|1
1636415640000|2021-11-08 23:54:00|||||||||3
1636415650000|2021-11-08 23:54:10|43967.4|43947.4|43967.4|43947.4|43967.4|43947.4|43967.4|43947.4|30
1636415670000|2021-11-08 23:54:30|43969.9|43949.9|43973.3|43953.3|43973.3|43953.3|43969.9|43949.9|5
1636415680000|2021-11-08 23:54:40|43975.8|43955.8|43975.8|43955.8|43975.8|43955.8|43975.8|43955.8|0
1636415690000|2021-11-08 23:54:50|43977.7|43957.7|43981.6|43961.6|43981.6|43961.6|43977.7|43957.7|5
1636415700000|2021-11-08 23:55:00|||||||||2
1636415710000|2021-11-08 23:55:10|||||||||1
1636415720000|2021-11-08 23:55:20|43990.8|43970.8|43990.8|43970.8|43990.8|43970.8|43990.8|43970.8|6
1636415730000|2021-11-08 23:55:30|||||||||3
1636415740000|2021-11-08 23:55:40|43994.7|43974.7|43995.8|43975.8|43995.8|43975.8|43994.7|43974.7|4
1636415750000|2021-11-08 23:55:50|||||||||4
1636415760000|2021-11-08 23:56:00|43997.7|43977.7|43997.7|43977.7|43997.7|43977.7|43997.7|43977.7|1
1636415780000|2021-11-08 23:56:20|||||||||2
1636415790000|2021-11-08 23:56:30|43999.7|43979.7|43999.7|43979.7|43999.7|43979.7|43999.7|43979.7|1
1636415800000|2021-11-08 23:56:40|43997.7|43977.7|43997.7|43977.7|43997.7|43977.7|43997.7|43977.7|1
1636415810000|2021-11-08 23:56:50|43998.3|43978.3|43998.3|43978.3|43998.3|43978.3|43998.3|43978.3|2
1636415830000|2021-11-08 23:57:10|43997.7|43977.7|43997.7|43977.7|43997.7|43977.7|43997.7|43977.7|1
1636415840000|2021-11-08 23:57:20|43998.3|43978.3|43998.3|43978.3|43998.3|43978.3|43998.3|43978.3|2
1636415850000|2021-11-08 23:57:30|||||||||2
1636415870000|2021-11-08 23:57:50|44000.2|43980.2|44000.2|43980.2|44000.2|43980.2|44000.2|43980.2|2
1636415880000|2021-11-08 23:58:00|44002.7|43982.7|44002.7|43982.7|44002.7|43982.7|44002.7|43982.7|0
1636415890000|2021-11-08 23:58:10|44004.7|43984.7|44011.3|43991.3|44011.3|43991.3|44004.7|43984.7|14
1636415900000|2021-11-08 23:58:20|44018.3|43998.3|44018.3|43998.3|44018.3|43998.3|44017.7|43997.7|6
1636415910000|2021-11-08 23:58:30|44020.2|44000.2|44020.2|44000.2|44020.2|44000.2|44020.2|44000.2|2
1636415920000|2021-11-08 23:58:40|44022.7|44002.7|44022.7|44002.7|44022.7|44002.7|44022.7|44002.7|7
1636415930000|2021-11-08 23:58:50|||||||||4
1636415940000|2021-11-08 23:59:00|44023.3|44003.3|44022.7|44002.7|44025.2|44005.2|44022.7|44002.7|7
1636415960000|2021-11-08 23:59:20|||||||||1
1636415970000|2021-11-08 23:59:30|||||||||1
1636415990000|2021-11-08 23:59:50|44020.2|44000.2|44022.7|44002.7|44022.7|44002.7|44020.2|44000.2|1
1636416000000|2021-11-09 00:00:00|||||||||7
1636416010000|2021-11-09 00:00:10|44022.2|44002.2|44020.2|44000.2|44022.2|44002.2|44020.2|44000.2|4
1636416030000|2021-11-09 00:00:30|||||||||1
1636416040000|2021-11-09 00:00:40|||||||||1
1636416050000|2021-11-09 00:00:50|44022.7|44002.7|44017.7|43997.7|44022.7|44002.7|44017.7|43997.7|1
1636416060000|2021-11-09 00:01:00|44021.6|44001.6|44020.2|44000.2|44022.7|44002.7|44020.2|44000.2|1
1636416070000|2021-11-09 00:01:10|||||||||1
1636416080000|2021-11-09 00:01:20|44020.8|44000.8|44022.7|44002.7|44022.7|44002.7|44020.8|44000.8|2
1636416090000|2021-11-09 00:01:30|44023.3|44003.3|44023.3|44003.3|44023.3|44003.3|44023.3|44003.3|3
1636416100000|2021-11-09 00:01:40|44025.2|44005.2|44025.2|44005.2|44025.2|44005.2|44025.2|44005.2|1
1636416110000|2021-11-09 00:01:50|44027.7|44007.7|44027.7|44007.7|44027.7|44007.7|44027.7|44007.7|0
1636416120000|2021-11-09 00:02:00|44028.3|44008.3|44028.3|44008.3|44028.3|44008.3|44028.3|44008.3|5
1636416130000|2021-11-09 00:02:10|44030.8|44010.8|44030.8|44010.8|44030.8|44010.8|44030.8|44010.8|5
1636416140000|2021-11-09 00:02:20|||||||||1
1636416150000|2021-11-09 00:02:30|||||||||1
1636416170000|2021-11-09 00:02:50|||||||||3
1636416180000|2021-11-09 00:03:00|||||||||2
1636416190000|2021-11-09 00:03:10|44030.7|44010.7|44030.7|44010.7|44030.7|44010.7|44030.7|44010.7|1
1636416210000|2021-11-09 00:03:30|44033.2|44013.2|44033.2|44013.2|44033.2|44013.2|44033.2|44013.2|3
1636416220000|2021-11-09 00:03:40|44036.3|44016.3|44036.3|44016.3|44036.3|44016.3|44036.3|44016.3|0
1636416230000|2021-11-09 00:03:50|44060.7|44040.7|44074.1|44054.1|44074.1|44054.1|44060.7|44040.7|7
1636416240000|2021-11-09 00:04:00|44075.2|44055.2|44078.2|44058.2|44078.2|44058.2|44075.2|44055.2|7
1636416250000|2021-11-09 00:04:10|||||||||1
1636416260000|2021-11-09 00:04:20|||||||||2
1636416270000|2021-11-09 00:04:30|44078.8|44058.8|44080.7|44060.7|44080.7|44060.7|44078.8|44058.8|2
1636416300000|2021-11-09 00:05:00|44082.7|44062.7|44080.7|44060.7|44082.7|44062.7|44080.7|44060.7|0
1636416310000|2021-11-09 00:05:10|44080.2|44060.2|44080.2|44060.2|44080.2|44060.2|44080.2|44060.2|1
1636416320000|2021-11-09 00:05:20|44080.7|44060.7|44078.2|44058.2|44080.7|44060.7|44078.2|44058.2|3
1636416330000|2021-11-09 00:05:30|44080.2|44060.2|44083.2|44063.2|44083.2|44063.2|44080.2|44060.2|7
1636416340000|2021-11-09 00:05:40|44087.7|44067.7|44087.7|44067.7|44087.7|44067.7|44087.7|44067.7|1
1636416350000|2021-11-09 00:05:50|44090.2|44070.2|44090.2|44070.2|44090.2|44070.2|44090.2|44070.2|2
1636416390000|2021-11-09 00:06:30|||||||||1
1636416400000|2021-11-09 00:06:40|||||||||3
1636416420000|2021-11-09 00:07:00|||||||||1
1636416430000|2021-11-09 00:07:10|44089.7|44069.7|44087.7|44067.7|44089.7|44069.7|44087.7|44067.7|3
1636416450000|2021-11-09 00:07:30|||||||||4
1636416460000|2021-11-09 00:07:40|||||||||1
1636416490000|2021-11-09 00:08:10|44085.7|44065.7|44085.7|44065.7|44087.7|44067.7|44085.7|44065.7|2
1636416510000|2021-11-09 00:08:30|44085.2|44065.2|44085.7|44065.7|44085.7|44065.7|44085.2|44065.2|2
1636416530000|2021-11-09 00:08:50|44085.2|44065.2|44083.2|44063.2|44085.2|44065.2|44083.2|44063.2|0
1636416540000|2021-11-09 00:09:00|44082.7|44062.7|44082.7|44062.7|44082.7|44062.7|44082.7|44062.7|4
1636416550000|2021-11-09 00:09:10|44080.7|44060.7|44078.2|44058.2|44080.7|44060.7|44078.2|44058.2|4
1636416580000|2021-11-09 00:09:40|44082.2|44062.2|44082.2|44062.2|44082.2|44062.2|44082.2|44062.2|3
1636416590000|2021-11-09 00:09:50|44077.7|44057.7|44078.2|44058.2|44078.2|44058.2|44077.7|44057.7|8
1636416600000|2021-11-09 00:10:00|44080.2|44060.2|44080.2|44060.2|44080.2|44060.2|44080.2|44060.2|0
1636416620000|2021-11-09 00:10:20|44079.7|44059.7|44077.7|44057.7|44079.7|44059.7|44077.7|44057.7|0
1636416630000|2021-11-09 00:10:30|||||||||2
1636416640000|2021-11-09 00:10:40|||||||||1
1636416650000|2021-11-09 00:10:50|44075.2|44055.2|44075.2|44055.2|44075.2|44055.2|44075.2|44055.2|3
1636416680000|2021-11-09 00:11:20|44073.2|44053.2|44073.2|44053.2|44073.2|44053.2|44073.2|44053.2|0
1636416700000|2021-11-09 00:11:40|44071.3|44051.3|44071.3|44051.3|44071.3|44051.3|44071.3|44051.3|0
1636416710000|2021-11-09 00:11:50|44073.2|44053.2|44073.2|44053.2|44073.2|44053.2|44073.2|44053.2|0
1636416720000|2021-11-09 00:12:00|44072.7|44052.7|44072.7|44052.7|44072.7|44052.7|44072.7|44052.7|2
1636416730000|2021-11-09 00:12:10|44070.2|44050.2|44070.2|44050.2|44070.2|44050.2|44070.2|44050.2|3
1636416750000|2021-11-09 00:12:30|||||||||7
1636416760000|2021-11-09 00:12:40|44068.2|44048.2|44067.7|44047.7|44068.2|44048.2|44067.7|44047.7|3
1636416770000|2021-11-09 00:12:50|||||||||3
1636416780000|2021-11-09 00:13:00|44069.7|44049.7|44067.7|44047.7|44069.7|44049.7|44067.7|44047.7|3
1636416790000|2021-11-09 00:13:10|44070.2|44050.2|44067.7|44047.7|44070.2|44050.2|44067.7|44047.7|0
1636416810000|2021-11-09 00:13:30|44067.2|44047.2|44067.2|44047.2|44067.2|44047.2|44067.2|44047.2|1
1636416840000|2021-11-09 00:14:00|||||||||1
1636416890000|2021-11-09 00:14:50|||||||||2
1636416900000|2021-11-09 00:15:00|44066.6|44046.6|44062.7|44042.7|44066.6|44046.6|44062.7|44042.7|2
1636416960000|2021-11-09 00:16:00|44057.7|44037.7|44057.7|44037.7|44057.7|44037.7|44057.7|44037.7|6
1636416970000|2021-11-09 00:16:10|44055.7|44035.7|44055.7|44035.7|44055.7|44035.7|44055.7|44035.7|3
1636416980000|2021-11-09 00:16:20|44062.2|44042.2|44062.2|44042.2|44062.2|44042.2|44062.2|44042.2|8
1636416990000|2021-11-09 00:16:30|44065.2|44045.2|44065.2|44045.2|44065.2|44045.2|44065.2|44045.2|2
1636417000000|2021-11-09 00:16:40|44075.2|44055.2|44077.7|44057.7|44077.7|44057.7|44075.2|44055.2|11
1636417010000|2021-11-09 00:16:50|44080.7|44060.7|44080.2|44060.2|44080.7|44060.7|44080.2|44060.2|6
1636417020000|2021-11-09 00:17:00|44079.7|44059.7|44080.2|44060.2|44080.2|44060.2|44077.7|44057.7|9
1636417030000|2021-11-09 00:17:10|44081.3|44061.3|44085.2|44065.2|44085.2|44065.2|44081.3|44061.3|2
1636417040000|2021-11-09 00:17:20|44087.2|44067.2|44100.2|44080.2|44100.2|44080.2|44087.2|44067.2|14
1636417050000|2021-11-09 00:17:30|44110.2|44090.2|44110.2|44090.2|44110.7|44090.7|44110.2|44090.2|11
1636417060000|2021-11-09 00:17:40|44112.7|44092.7|44112.7|44092.7|44112.7|44092.7|44112.7|44092.7|15
1636417070000|2021-11-09 00:17:50|44113.2|44093.2|44130.7|44110.7|44130.7|44110.7|44113.2|44093.2|9
1636417080000|2021-11-09 00:18:00|44135.7|44115.7|44139.6|44119.6|44139.6|44119.6|44135.7|44115.7|11
1636417090000|2021-11-09 00:18:10|44137.7|44117.7|44127.7|44107.7|44137.7|44117.7|44127.7|44107.7|5
1636417100000|2021-11-09 00:18:20|44127.1|44107.1|44127.1|44107.1|44127.1|44107.1|44127.1|44107.1|2
1636417110000|2021-11-09 00:18:30|44122.1|44102.1|44120.2|44100.2|44122.1|44102.1|44120.2|44100.2|1
1636417120000|2021-11-09 00:18:40|||||||||1
1636417140000|2021-11-09 00:19:00|||||||||1
1636417150000|2021-11-09 00:19:10|44122.7|44102.7|44125.2|44105.2|44125.2|44105.2|44122.7|44102.7|4
1636417160000|2021-11-09 00:19:20|44124.6|44104.6|44125.2|44105.2|44125.2|44105.2|44124.6|44104.6|1
1636417170000|2021-11-09 00:19:30|44124.6|44104.6|44122.7|44102.7|44124.6|44104.6|44122.7|44102.7|0
1636417190000|2021-11-09 00:19:50|44125.2|44105.2|44125.2|44105.2|44125.2|44105.2|44125.2|44105.2|2
1636417200000|2021-11-09 00:20:00|||||||||3
1636417210000|2021-11-09 00:20:10|||||||||1
1636417230000|2021-11-09 00:20:30|||||||||1
1636417260000|2021-11-09 00:21:00|||||||||1
1636417280000|2021-11-09 00:21:20|||||||||1
1636417290000|2021-11-09 00:21:30|44123.2|44103.2|44123.2|44103.2|44123.2|44103.2|44123.2|44103.2|0
1636417300000|2021-11-09 00:21:40|44121.3|44101.3|44120.2|44100.2|44121.3|44101.3|44120.2|44100.2|4
1636417310000|2021-11-09 00:21:50|44119.6|44099.6|44117.7|44097.7|44119.6|44099.6|44117.7|44097.7|0
1636417330000|2021-11-09 00:22:10|44112.7|44092.7|44112.7|44092.7|44112.7|44092.7|44112.7|44092.7|5
1636417350000|2021-11-09 00:22:30|44110.2|44090.2|44107.7|44087.7|44110.2|44090.2|44107.7|44087.7|2
1636417390000|2021-11-09 00:23:10|||||||||1
1636417400000|2021-11-09 00:23:20|||||||||1
1636417410000|2021-11-09 00:23:30|44105.2|44085.2|44105.2|44085.2|44105.2|44085.2|44105.2|44085.2|0
1636417420000|2021-11-09 00:23:40|||||||||6
1636417430000|2021-11-09 00:23:50|||||||||1
1636417490000|2021-11-09 00:24:50|44107.1|44087.1|44105.2|44085.2|44107.1|44087.1|44105.2|44085.2|1
1636417500000|2021-11-09 00:25:00|44102.7|44082.7|44099.1|44079.1|44102.7|44082.7|44099.1|44079.1|5
1636417510000|2021-11-09 00:25:10|44097.1|44077.1|44097.1|44077.1|44097.1|44077.1|44097.1|44077.1|0
1636417520000|2021-11-09 00:25:20|44097.7|44077.7|44097.7|44077.7|44097.7|44077.7|44097.7|44077.7|1
1636417550000|2021-11-09 00:25:50|||||||||3
1636417560000|2021-11-09 00:26:00|||||||||2
1636417570000|2021-11-09 00:26:10|44100.7|44080.7|44100.7|44080.7|44100.7|44080.7|44100.7|44080.7|2
1636417580000|2021-11-09 00:26:20|44102.7|44082.7|44102.7|44082.7|44102.7|44082.7|44102.7|44082.7|6
1636417600000|2021-11-09 00:26:40|||||||||3
1636417620000|2021-11-09 00:27:00|44100.2|44080.2|44098.2|44078.2|44100.2|44080.2|44098.2|44078.2|5
1636417630000|2021-11-09 00:27:10|44095.7|44075.7|44095.7|44075.7|44095.7|44075.7|44095.7|44075.7|0
1636417640000|2021-11-09 00:27:20|44090.2|44070.2|44087.7|44067.7|44090.2|44070.2|44087.7|44067.7|5
1636417650000|2021-11-09 00:27:30|44089.6|44069.6|44090.2|44070.2|44092.7|44072.7|44089.6|44069.6|1
1636417670000|2021-11-09 00:27:50|44095.2|44075.2|44095.2|44075.2|44095.2|44075.2|44095.2|44075.2|1
1636417680000|2021-11-09 00:28:00|44097.7|44077.7|44102.1|44082.1|44102.1|44082.1|44097.7|44077.7|3
1636417700000|2021-11-09 00:28:20|||||||||2
1636417710000|2021-11-09 00:28:30|||||||||4
1636417720000|2021-11-09 00:28:40|44101.6|44081.6|44099.6|44079.6|44101.6|44081.6|44099.6|44079.6|1
1636417740000|2021-11-09 00:29:00|||||||||2
1636417770000|2021-11-09 00:29:30|||||||||1
1636417800000|2021-11-09 00:30:00|44092.7|44072.7|44092.7|44072.7|44092.7|44072.7|44092.7|44072.7|2
1636417810000|2021-11-09 00:30:10|||||||||1
1636417830000|2021-11-09 00:30:30|44082.7|44062.7|44082.7|44062.7|44082.7|44062.7|44082.7|44062.7|1
1636417840000|2021-11-09 00:30:40|||||||||2
1636417870000|2021-11-09 00:31:10|||||||||2
1636417880000|2021-11-09 00:31:20|||||||||2
1636417890000|2021-11-09 00:31:30|||||||||1
1636417900000|2021-11-09 00:31:40|44077.1|44057.1|44072.7|44052.7|44077.1|44057.1|44072.7|44052.7|3
1636417910000|2021-11-09 00:31:50|44068.8|44048.8|44062.7|44042.7|44070.2|44050.2|44062.7|44042.7|7
1636417920000|2021-11-09 00:32:00|44053.2|44033.2|44053.2|44033.2|44053.2|44033.2|44053.2|44033.2|2
1636417930000|2021-11-09 00:32:10|44050.7|44030.7|44047.7|44027.7|44050.7|44030.7|44047.7|44027.7|2
1636417940000|2021-11-09 00:32:20|44044.6|44024.6|44040.2|44020.2|44044.6|44024.6|44040.2|44020.2|3
1636417950000|2021-11-09 00:32:30|44037.7|44017.7|44030.2|44010.2|44037.7|44017.7|44030.2|44010.2|16
1636417960000|2021-11-09 00:32:40|44027.7|44007.7|44027.7|44007.7|44030.2|44010.2|44027.7|44007.7|3
1636417970000|2021-11-09 00:32:50|44029.6|44009.6|44030.2|44010.2|44030.2|44010.2|44027.7|44007.7|2
1636417980000|2021-11-09 00:33:00|44029.6|44009.6|44027.7|44007.7|44029.6|44009.6|44027.7|44007.7|0
1636417990000|2021-11-09 00:33:10|44029.6|44009.6|44032.1|44012.1|44032.1|44012.1|44029.6|44009.6|2
1636418000000|2021-11-09 00:33:20|44032.7|44012.7|44035.2|44015.2|44035.2|44015.2|44032.7|44012.7|3
1636418010000|2021-11-09 00:33:30|44037.1|44017.1|44047.7|44027.7|44047.7|44027.7|44037.1|44017.1|6
1636418020000|2021-11-09 00:33:40|44045.2|44025.2|44044.6|44024.6|44045.2|44025.2|44044.6|44024.6|4
1636418030000|2021-11-09 00:33:50|44039.6|44019.6|44039.6|44019.6|44039.6|44019.6|44039.6|44019.6|0
1636418040000|2021-11-09 00:34:00|44032.7|44012.7|44032.7|44012.7|44032.7|44012.7|44032.7|44012.7|5
1636418050000|2021-11-09 00:34:10|||||||||1
1636418060000|2021-11-09 00:34:20|44027.7|44007.7|44027.7|44007.7|44027.7|44007.7|44027.7|44007.7|3
1636418070000|2021-11-09 00:34:30|44027.1|44007.1|44015.2|43995.2|44027.1|44007.1|44015.2|43995.2|1
1636418090000|2021-11-09 00:34:50|44017.7|43997.7|44020.2|44000.2|44020.2|44000.2|44017.7|43997.7|0
1636418100000|2021-11-09 00:35:00|||||||||1
1636418110000|2021-11-09 00:35:10|44019.6|43999.6|44019.6|43999.6|44019.6|43999.6|44019.6|43999.6|0
1636418120000|2021-11-09 00:35:20|44020.2|44000.2|44020.2|44000.2|44020.2|44000.2|44020.2|44000.2|1
1636418130000|2021-11-09 00:35:30|44022.1|44002.1|44022.7|44002.7|44022.7|44002.7|44022.1|44002.1|2
1636418160000|2021-11-09 00:36:00|44025.2|44005.2|44027.7|44007.7|44027.7|44007.7|44025.2|44005.2|2
1636418200000|2021-11-09 00:36:40|44025.7|44005.7|44025.2|44005.2|44025.7|44005.7|44025.2|44005.2|1
1636418220000|2021-11-09 00:37:00|44027.7|44007.7|44027.7|44007.7|44027.7|44007.7|44027.7|44007.7|3
1636418230000|2021-11-09 00:37:10|44030.2|44010.2|44032.7|44012.7|44032.7|44012.7|44030.2|44010.2|2
1636418270000|2021-11-09 00:37:50|44035.2|44015.2|44035.2|44015.2|44035.2|44015.2|44035.2|44015.2|0
1636418340000|2021-11-09 00:39:00|44035.7|44015.7|44037.7|44017.7|44037.7|44017.7|44035.7|44015.7|1
1636418360000|2021-11-09 00:39:20|||||||||3
1636418370000|2021-11-09 00:39:30|44038.2|44018.2|44037.7|44017.7|44038.2|44018.2|44037.7|44017.7|1
1636418390000|2021-11-09 00:39:50|44035.2|44015.2|44035.2|44015.2|44035.2|44015.2|44035.2|44015.2|0
1636418400000|2021-11-09 00:40:00|||||||||1
1636418410000|2021-11-09 00:40:10|||||||||1
1636418440000|2021-11-09 00:40:40|44032.7|44012.7|44032.7|44012.7|44032.7|44012.7|44032.7|44012.7|1
1636418510000|2021-11-09 00:41:50|44030.7|44010.7|44032.7|44012.7|44032.7|44012.7|44030.7|44010.7|4
1636418570000|2021-11-09 00:42:50|44029.6|44009.6|44029.6|44009.6|44029.6|44009.6|44029.6|44009.6|1
1636418580000|2021-11-09 00:43:00|44027.1|44007.1|44027.1|44007.1|44027.1|44007.1|44024.6|44004.6|0
1636418590000|2021-11-09 00:43:10|44024.6|44004.6|44024.6|44004.6|44027.1|44007.1|44024.6|44004.6|2
1636418600000|2021-11-09 00:43:20|44022.7|44002.7|44020.2|44000.2|44022.7|44002.7|44020.2|44000.2|3
1636418610000|2021-11-09 00:43:30|||||||||1
1636418630000|2021-11-09 00:43:50|44017.7|43997.7|44017.7|43997.7|44017.7|43997.7|44017.7|43997.7|0
1636418640000|2021-11-09 00:44:00|||||||||1
1636418650000|2021-11-09 00:44:10|44015.2|43995.2|44015.2|43995.2|44015.2|43995.2|44015.2|43995.2|3
1636418700000|2021-11-09 00:45:00|44022.7|44002.7|44022.7|44002.7|44022.7|44002.7|44022.7|44002.7|5
1636418710000|2021-11-09 00:45:10|44025.2|44005.2|44025.2|44005.2|44025.2|44005.2|44025.2|44005.2|1
1636418760000|2021-11-09 00:46:00|44036.3|44016.3|44035.7|44015.7|44038.2|44018.2|44035.7|44015.7|6
1636418790000|2021-11-09 00:46:30|44035.2|44015.2|44035.2|44015.2|44035.2|44015.2|44035.2|44015.2|2
1636418810000|2021-11-09 00:46:50|||||||||1
1636418820000|2021-11-09 00:47:00|||||||||2
1636418850000|2021-11-09 00:47:30|||||||||1
1636418870000|2021-11-09 00:47:50|44034.6|44014.6|44035.2|44015.2|44035.2|44015.2|44034.6|44014.6|0
1636418890000|2021-11-09 00:48:10|44034.6|44014.6|44035.2|44015.2|44035.2|44015.2|44032.1|44012.1|0
1636418910000|2021-11-09 00:48:30|44034.6|44014.6|44035.2|44015.2|44035.2|44015.2|44034.6|44014.6|1
1636418920000|2021-11-09 00:48:40|||||||||2
1636418930000|2021-11-09 00:48:50|||||||||2
1636418940000|2021-11-09 00:49:00|44035.7|44015.7|44035.2|44015.2|44035.7|44015.7|44035.2|44015.2|4
1636419000000|2021-11-09 00:50:00|||||||||1
1636419010000|2021-11-09 00:50:10|44035.7|44015.7|44040.2|44020.2|44040.2|44020.2|44035.7|44015.7|11
1636419020000|2021-11-09 00:50:20|44039.6|44019.6|44037.7|44017.7|44039.6|44019.6|44037.7|44017.7|1
1636419030000|2021-11-09 00:50:30|44035.7|44015.7|44035.2|44015.2|44035.7|44015.7|44035.2|44015.2|1
1636419060000|2021-11-09 00:51:00|||||||||1
1636419070000|2021-11-09 00:51:10|||||||||2
1636419090000|2021-11-09 00:51:30|44030.2|44010.2|44035.2|44015.2|44035.2|44015.2|44030.2|44010.2|3
1636419100000|2021-11-09 00:51:40|||||||||1
1636419120000|2021-11-09 00:52:00|44032.7|44012.7|44032.7|44012.7|44032.7|44012.7|44032.7|44012.7|4
1636419130000|2021-11-09 00:52:10|44030.2|44010.2|44030.2|44010.2|44030.2|44010.2|44030.2|44010.2|0
1636419150000|2021-11-09 00:52:30|44027.7|44007.7|44025.2|44005.2|44027.7|44007.7|44025.2|44005.2|11
1636419160000|2021-11-09 00:52:40|44024.6|44004.6|44024.6|44004.6|44024.6|44004.6|44024.6|44004.6|1
1636419170000|2021-11-09 00:52:50|44022.1|44002.1|44020.2|44000.2|44022.1|44002.1|44020.2|44000.2|4
1636419180000|2021-11-09 00:53:00|44017.7|43997.7|44017.7|43997.7|44017.7|43997.7|44017.7|43997.7|1
1636419200000|2021-11-09 00:53:20|44018.2|43998.2|44018.2|43998.2|44018.2|43998.2|44018.2|43998.2|0
1636419210000|2021-11-09 00:53:30|44020.2|44000.2|44020.2|44000.2|44020.2|44000.2|44020.2|44000.2|2
1636419250000|2021-11-09 00:54:10|||||||||1
1636419290000|2021-11-09 00:54:50|||||||||1
1636419300000|2021-11-09 00:55:00|44019.6|43999.6|44015.2|43995.2|44019.6|43999.6|44015.2|43995.2|0
1636419330000|2021-11-09 00:55:30|||||||||3
1636419400000|2021-11-09 00:56:40|44012.7|43992.7|44012.7|43992.7|44012.7|43992.7|44012.7|43992.7|0
1636419410000|2021-11-09 00:56:50|44005.7|43985.7|44000.2|43980.2|44005.7|43985.7|44000.2|43980.2|5
1636419430000|2021-11-09 00:57:10|43997.7|43977.7|43997.7|43977.7|43997.7|43977.7|43997.7|43977.7|1
1636419440000|2021-11-09 00:57:20|44000.2|43980.2|44000.2|43980.2|44000.2|43980.2|44000.2|43980.2|2
1636419450000|2021-11-09 00:57:30|43999.6|43979.6|44000.2|43980.2|44000.2|43980.2|43999.6|43979.6|2
1636419470000|2021-11-09 00:57:50|||||||||1
1636419480000|2021-11-09 00:58:00|44000.7|43980.7|44002.7|43982.7|44002.7|43982.7|44000.7|43980.7|0
1636419490000|2021-11-09 00:58:10|44003.2|43983.2|44002.7|43982.7|44005.2|43985.2|44002.7|43982.7|1
1636419510000|2021-11-09 00:58:30|44002.1|43982.1|44002.1|43982.1|44002.1|43982.1|44002.1|43982.1|0
1636419520000|2021-11-09 00:58:40|44001.6|43981.6|43999.1|43979.1|44001.6|43981.6|43999.1|43979.1|8
1636419530000|2021-11-09 00:58:50|||||||||1
1636419540000|2021-11-09 00:59:00|43999.6|43979.6|43999.6|43979.6|43999.6|43979.6|43999.6|43979.6|0
1636419570000|2021-11-09 00:59:30|||||||||2
1636419600000|2021-11-09 01:00:00|44013.2|43993.2|43983.2|43963.2|44025.2|44005.2|43960.2|43940.2|38
1636419610000|2021-11-09 01:00:10|43981.2|43961.2|43958.2|43938.2|43985.7|43965.7|43952.7|43932.7|24
1636419620000|2021-11-09 01:00:20|43960.2|43940.2|43945.2|43925.2|43960.2|43940.2|43945.2|43925.2|18
1636419630000|2021-11-09 01:00:30|43944.6|43924.6|43945.7|43925.7|43957.7|43937.7|43944.6|43924.6|17
1636419640000|2021-11-09 01:00:40|43945.2|43925.2|43934.6|43914.6|43945.2|43925.2|43932.7|43912.7|24
1636419650000|2021-11-09 01:00:50|43935.2|43915.2|43937.1|43917.1|43937.1|43917.1|43924.1|43904.1|22
1636419660000|2021-11-09 01:01:00|43934.6|43914.6|43942.7|43922.7|43942.7|43922.7|43929.6|43909.6|14
1636419670000|2021-11-09 01:01:10|43942.1|43922.1|43925.2|43905.2|43942.1|43922.1|43920.2|43900.2|24
1636419680000|2021-11-09 01:01:20|43925.7|43905.7|43925.2|43905.2|43926.2|43906.2|43920.2|43900.2|12
1636419690000|2021-11-09 01:01:30|43927.7|43907.7|43927.7|43907.7|43930.2|43910.2|43927.7|43907.7|9
1636419700000|2021-11-09 01:01:40|43929.6|43909.6|43939.6|43919.6|43945.2|43925.2|43929.6|43909.6|7
1636419710000|2021-11-09 01:01:50|43937.7|43917.7|43930.2|43910.2|43937.7|43917.7|43929.6|43909.6|11
1636419720000|2021-11-09 01:02:00|43932.1|43912.1|43922.1|43902.1|43932.1|43912.1|43917.1|43897.1|16
1636419730000|2021-11-09 01:02:10|43919.6|43899.6|43922.1|43902.1|43922.1|43902.1|43919.6|43899.6|5
1636419740000|2021-11-09 01:02:20|43922.6|43902.6|43920.1|43900.1|43924.1|43904.1|43920.1|43900.1|6
1636419750000|2021-11-09 01:02:30|43922.1|43902.1|43917.6|43897.6|43922.1|43902.1|43917.6|43897.6|1
1636419760000|2021-11-09 01:02:40|43920.1|43900.1|43957.1|43937.1|43959.6|43939.6|43917.6|43897.6|10
1636419770000|2021-11-09 01:02:50|43957.6|43937.6|43962.6|43942.6|43969.6|43949.6|43955.1|43935.1|27
1636419780000|2021-11-09 01:03:00|43960.1|43940.1|43945.1|43925.1|43960.1|43940.1|43945.1|43925.1|9
1636419790000|2021-11-09 01:03:10|43944.6|43924.6|43942.1|43922.1|43947.1|43927.1|43942.1|43922.1|3
1636419800000|2021-11-09 01:03:20|43940.1|43920.1|43947.1|43927.1|43947.1|43927.1|43940.1|43920.1|5
1636419810000|2021-11-09 01:03:30|43947.6|43927.6|43945.1|43925.1|43947.6|43927.6|43945.1|43925.1|3
1636419820000|2021-11-09 01:03:40|43942.6|43922.6|43942.6|43922.6|43947.6|43927.6|43942.6|43922.6|3
1636419830000|2021-11-09 01:03:50|43944.6|43924.6|43950.1|43930.1|43952.6|43932.6|43944.6|43924.6|7
1636419840000|2021-11-09 01:04:00|43952.1|43932.1|43967.6|43947.6|43967.6|43947.6|43952.1|43932.1|18
1636419850000|2021-11-09 01:04:10|43969.6|43949.6|43970.1|43950.1|43970.7|43950.7|43967.1|43947.1|2
1636419860000|2021-11-09 01:04:20|43972.1|43952.1|43964.6|43944.6|43972.1|43952.1|43964.6|43944.6|5
1636419870000|2021-11-09 01:04:30|43959.6|43939.6|43961.6|43941.6|43961.6|43941.6|43959.6|43939.6|3
1636419880000|2021-11-09 01:04:40|43957.1|43937.1|43934.1|43914.1|43957.1|43937.1|43934.1|43914.1|13
1636419890000|2021-11-09 01:04:50|43932.1|43912.1|43929.1|43909.1|43932.1|43912.1|43924.6|43904.6|10
1636419900000|2021-11-09 01:05:00|43929.6|43909.6|43932.6|43912.6|43932.6|43912.6|43929.6|43909.6|3
1636419910000|2021-11-09 01:05:10|43934.6|43914.6|43941.6|43921.6|43941.6|43921.6|43934.6|43914.6|1
1636419920000|2021-11-09 01:05:20|43944.6|43924.6|43947.6|43927.6|43947.6|43927.6|43944.6|43924.6|5
1636419930000|2021-11-09 01:05:30|43945.1|43925.1|43945.1|43925.1|43945.1|43925.1|43945.1|43925.1|0
1636419940000|2021-11-09 01:05:40|43941|43921|43932.1|43912.1|43941|43921|43932.1|43912.1|6
1636419950000|2021-11-09 01:05:50|43930.1|43910.1|43929.1|43909.1|43930.1|43910.1|43929.1|43909.1|5
1636419960000|2021-11-09 01:06:00|43928.5|43908.5|43931|43911|43931|43911|43926.6|43906.6|5
1636419970000|2021-11-09 01:06:10|43931.6|43911.6|43942.1|43922.1|43942.1|43922.1|43931.6|43911.6|8
1636419980000|2021-11-09 01:06:20|43942.6|43922.6|43957.1|43937.1|43957.1|43937.1|43942.6|43922.6|3
1636419990000|2021-11-09 01:06:30|43957.6|43937.6|43962.1|43942.1|43962.1|43942.1|43957.1|43937.1|1
1636420000000|2021-11-09 01:06:40|43961.6|43941.6|43957.1|43937.1|43961.6|43941.6|43956.6|43936.6|3
1636420010000|2021-11-09 01:06:50|43956.6|43936.6|43961.6|43941.6|43961.6|43941.6|43956.6|43936.6|7
1636420020000|2021-11-09 01:07:00|43962.1|43942.1|43966.6|43946.6|43966.6|43946.6|43962.1|43942.1|0
1636420040000|2021-11-09 01:07:20|43969.1|43949.1|43977.1|43957.1|43977.1|43957.1|43969.1|43949.1|7
1636420050000|2021-11-09 01:07:30|43977.6|43957.6|43984.1|43964.1|43984.1|43964.1|43977.1|43957.1|5
1636420060000|2021-11-09 01:07:40|43986|43966|43984.6|43964.6|43988|43968|43984.1|43964.1|1
1636420070000|2021-11-09 01:07:50|43988.5|43968.5|43989.1|43969.1|43989.1|43969.1|43988.5|43968.5|0
1636420080000|2021-11-09 01:08:00|43987.1|43967.1|43989.6|43969.6|43989.6|43969.6|43987.1|43967.1|27
1636420090000|2021-11-09 01:08:10|43984.6|43964.6|43984.6|43964.6|43984.6|43964.6|43984.6|43964.6|5
1636420100000|2021-11-09 01:08:20|43985.1|43965.1|43987.1|43967.1|43987.1|43967.1|43985.1|43965.1|7
1636420110000|2021-11-09 01:08:30|||||||||4
1636420120000|2021-11-09 01:08:40|||||||||7
1636420130000|2021-11-09 01:08:50|43987.6|43967.6|43984.1|43964.1|43987.6|43967.6|43984.1|43964.1|4
1636420140000|2021-11-09 01:09:00|43982.1|43962.1|43982.1|43962.1|43982.1|43962.1|43982.1|43962.1|1
1636420150000|2021-11-09 01:09:10|43979.6|43959.6|43984.6|43964.6|43984.6|43964.6|43979.6|43959.6|2
1636420160000|2021-11-09 01:09:20|43984.1|43964.1|43984.1|43964.1|43984.1|43964.1|43984.1|43964.1|2
1636420170000|2021-11-09 01:09:30|43982.1|43962.1|43979.6|43959.6|43982.1|43962.1|43979.6|43959.6|1
1636420180000|2021-11-09 01:09:40|43979.1|43959.1|43979.1|43959.1|43979.1|43959.1|43979.1|43959.1|1
1636420190000|2021-11-09 01:09:50|43976.6|43956.6|43969.6|43949.6|43976.6|43956.6|43969.6|43949.6|3
1636420200000|2021-11-09 01:10:00|43969.1|43949.1|43954.1|43934.1|43969.1|43949.1|43954.1|43934.1|10
1636420210000|2021-11-09 01:10:10|43953.5|43933.5|43951|43931|43954.1|43934.1|43951|43931|3
1636420220000|2021-11-09 01:10:20|43950.5|43930.5|43951|43931|43954.1|43934.1|43948.5|43928.5|5
1636420230000|2021-11-09 01:10:30|43954.1|43934.1|43954.1|43934.1|43954.1|43934.1|43954.1|43934.1|1
1636420240000|2021-11-09 01:10:40|43953.5|43933.5|43953.5|43933.5|43953.5|43933.5|43953.5|43933.5|1
1636420250000|2021-11-09 01:10:50|||||||||1
1636420260000|2021-11-09 01:11:00|43954.1|43934.1|43951.6|43931.6|43954.1|43934.1|43951.6|43931.6|3
1636420270000|2021-11-09 01:11:10|43949.1|43929.1|43942.1|43922.1|43949.1|43929.1|43942.1|43922.1|8
1636420280000|2021-11-09 01:11:20|43940.1|43920.1|43940.1|43920.1|43940.1|43920.1|43937.6|43917.6|1
1636420290000|2021-11-09 01:11:30|43939.1|43919.1|43930.1|43910.1|43939.1|43919.1|43927.1|43907.1|10
1636420300000|2021-11-09 01:11:40|43932.1|43912.1|43932.6|43912.6|43934.6|43914.6|43932.1|43912.1|3
1636420310000|2021-11-09 01:11:50|43930.1|43910.1|43936|43916|43936|43916|43930.1|43910.1|4
1636420320000|2021-11-09 01:12:00|43934.1|43914.1|43932.1|43912.1|43934.1|43914.1|43929.6|43909.6|4
1636420330000|2021-11-09 01:12:10|||||||||1
1636420350000|2021-11-09 01:12:30|43932.6|43912.6|43937.1|43917.1|43937.1|43917.1|43932.6|43912.6|0
1636420360000|2021-11-09 01:12:40|43939.6|43919.6|43939.6|43919.6|43939.6|43919.6|43937.1|43917.1|2
1636420370000|2021-11-09 01:12:50|43941.6|43921.6|43937.1|43917.1|43941.6|43921.6|43935.1|43915.1|4
1636420380000|2021-11-09 01:13:00|43937.6|43917.6|43927.1|43907.1|43937.6|43917.6|43927.1|43907.1|4
1636420390000|2021-11-09 01:13:10|43921.6|43901.6|43922.1|43902.1|43922.1|43902.1|43919.1|43899.1|14
1636420400000|2021-11-09 01:13:20|43924.6|43904.6|43924.6|43904.6|43924.6|43904.6|43924.6|43904.6|2
1636420410000|2021-11-09 01:13:30|43922.6|43902.6|43927.6|43907.6|43927.6|43907.6|43922.6|43902.6|4
1636420430000|2021-11-09 01:13:50|43930.1|43910.1|43930.1|43910.1|43930.1|43910.1|43930.1|43910.1|0
1636420440000|2021-11-09 01:14:00|43932.6|43912.6|43932.6|43912.6|43932.6|43912.6|43932.6|43912.6|2
1636420450000|2021-11-09 01:14:10|43937.1|43917.1|43945.1|43925.1|43945.1|43925.1|43937.1|43917.1|4
1636420460000|2021-11-09 01:14:20|43949.6|43929.6|43949.6|43929.6|43954.6|43934.6|43949.6|43929.6|5
1636420470000|2021-11-09 01:14:30|43949.1|43929.1|43949.1|43929.1|43949.1|43929.1|43949.1|43929.1|3
1636420480000|2021-11-09 01:14:40|43947.1|43927.1|43940.1|43920.1|43947.1|43927.1|43940.1|43920.1|1
1636420490000|2021-11-09 01:14:50|43938.2|43918.2|43936.6|43916.6|43938.2|43918.2|43936.6|43916.6|2
1636420500000|2021-11-09 01:15:00|43937.1|43917.1|43937.1|43917.1|43937.1|43917.1|43934.6|43914.6|3
1636420510000|2021-11-09 01:15:10|43939.1|43919.1|43939.1|43919.1|43942.1|43922.1|43939.1|43919.1|3
1636420520000|2021-11-09 01:15:20|43939.6|43919.6|43937.1|43917.1|43939.6|43919.6|43937.1|43917.1|1
1636420530000|2021-11-09 01:15:30|43942.1|43922.1|43949.1|43929.1|43949.1|43929.1|43942.1|43922.1|3
1636420540000|2021-11-09 01:15:40|43951.6|43931.6|43952.6|43932.6|43952.6|43932.6|43951.6|43931.6|2
1636420550000|2021-11-09 01:15:50|43954.6|43934.6|43952.1|43932.1|43954.6|43934.6|43952.1|43932.1|2
1636420560000|2021-11-09 01:16:00|43950.1|43930.1|43946.6|43926.6|43950.1|43930.1|43946.6|43926.6|2
1636420570000|2021-11-09 01:16:10|43949.1|43929.1|43949.1|43929.1|43949.1|43929.1|43949.1|43929.1|2
1636420580000|2021-11-09 01:16:20|43949.6|43929.6|43957.6|43937.6|43957.6|43937.6|43949.6|43929.6|3
1636420590000|2021-11-09 01:16:30|43957.1|43937.1|43954.6|43934.6|43957.1|43937.1|43954.6|43934.6|1
1636420610000|2021-11-09 01:16:50|43955.1|43935.1|43959.6|43939.6|43959.6|43939.6|43954.6|43934.6|2
1636420620000|2021-11-09 01:17:00|43961.6|43941.6|43972.1|43952.1|43972.1|43952.1|43961.6|43941.6|3
1636420630000|2021-11-09 01:17:10|43972.6|43952.6|43975.1|43955.1|43975.1|43955.1|43972.6|43952.6|0
1636420640000|2021-11-09 01:17:20|43977.1|43957.1|43984.1|43964.1|43987.1|43967.1|43977.1|43957.1|8
1636420650000|2021-11-09 01:17:30|43984.6|43964.6|43984.6|43964.6|43987.6|43967.6|43984.6|43964.6|9
1636420660000|2021-11-09 01:17:40|43987.1|43967.1|43989.1|43969.1|43989.6|43969.6|43987.1|43967.1|3
1636420670000|2021-11-09 01:17:50|43987.1|43967.1|43989.6|43969.6|43989.6|43969.6|43987.1|43967.1|1
1636420680000|2021-11-09 01:18:00|43989.1|43969.1|43981.6|43961.6|43989.1|43969.1|43981.6|43961.6|14
1636420690000|2021-11-09 01:18:10|43976|43956|43969.6|43949.6|43976|43956|43969.6|43949.6|4
1636420700000|2021-11-09 01:18:20|43971.6|43951.6|43971|43951|43971.6|43951.6|43969.1|43949.1|2
1636420710000|2021-11-09 01:18:30|43969.1|43949.1|43969.6|43949.6|43969.6|43949.6|43967.1|43947.1|1
1636420720000|2021-11-09 01:18:40|43974.1|43954.1|43969.6|43949.6|43974.1|43954.1|43969.6|43949.6|5
1636420730000|2021-11-09 01:18:50|43972.1|43952.1|43974.1|43954.1|43974.1|43954.1|43972.1|43952.1|2
1636420740000|2021-11-09 01:19:00|43974.6|43954.6|43968.5|43948.5|43974.6|43954.6|43968.5|43948.5|7
1636420750000|2021-11-09 01:19:10|43966.6|43946.6|43962.1|43942.1|43967.1|43947.1|43962.1|43942.1|4
1636420760000|2021-11-09 01:19:20|43959.6|43939.6|43961.5|43941.5|43964.1|43944.1|43959.6|43939.6|11
1636420770000|2021-11-09 01:19:30|43959.6|43939.6|43957.1|43937.1|43959.6|43939.6|43954.6|43934.6|11
1636420780000|2021-11-09 01:19:40|43955.1|43935.1|43949|43929|43957.1|43937.1|43949|43929|3
1636420790000|2021-11-09 01:19:50|43947.1|43927.1|43947.1|43927.1|43947.1|43927.1|43944.6|43924.6|1
1636420800000|2021-11-09 01:20:00|43944.6|43924.6|43944.6|43924.6|43947.1|43927.1|43944.6|43924.6|3
1636420810000|2021-11-09 01:20:10|43942.6|43922.6|43944|43924|43944.6|43924.6|43942.1|43922.1|2
1636420820000|2021-11-09 01:20:20|43944.6|43924.6|43944|43924|43944.6|43924.6|43944|43924|0
1636420830000|2021-11-09 01:20:30|43942.1|43922.1|43944.6|43924.6|43947.1|43927.1|43942.1|43922.1|0
1636420840000|2021-11-09 01:20:40|43946.5|43926.5|43944.6|43924.6|43947.1|43927.1|43944|43924|6
1636420850000|2021-11-09 01:20:50|43947.1|43927.1|43929|43909|43947.1|43927.1|43929|43909|6
1636420860000|2021-11-09 01:21:00|43929.6|43909.6|43926.5|43906.5|43929.6|43909.6|43926.5|43906.5|5
1636420870000|2021-11-09 01:21:10|43924.6|43904.6|43917.1|43897.1|43924.6|43904.6|43917.1|43897.1|5
1636420880000|2021-11-09 01:21:20|43914.6|43894.6|43907.1|43887.1|43914.6|43894.6|43904|43884|24
1636420890000|2021-11-09 01:21:30|43904.6|43884.6|43902.1|43882.1|43904.6|43884.6|43902.1|43882.1|5
1636420900000|2021-11-09 01:21:40|43902.6|43882.6|43909.6|43889.6|43909.6|43889.6|43902.1|43882.1|8
1636420910000|2021-11-09 01:21:50|43907.6|43887.6|43907.1|43887.1|43907.6|43887.6|43905.1|43885.1|2
1636420920000|2021-11-09 01:22:00|43904.6|43884.6|43904.6|43884.6|43907.1|43887.1|43904.6|43884.6|1
1636420930000|2021-11-09 01:22:10|43892.1|43872.1|43876|43856|43892.1|43872.1|43876|43856|19
1636420940000|2021-11-09 01:22:20|43876.5|43856.5|43887.1|43867.1|43887.1|43867.1|43876.5|43856.5|10
1636420950000|2021-11-09 01:22:30|43887.6|43867.6|43892.1|43872.1|43892.1|43872.1|43887.6|43867.6|10
1636420960000|2021-11-09 01:22:40|43891.5|43871.5|43887.1|43867.1|43892.1|43872.1|43884.6|43864.6|2
1636420970000|2021-11-09 01:22:50|43884.6|43864.6|43887.1|43867.1|43887.1|43867.1|43884.6|43864.6|7
1636420980000|2021-11-09 01:23:00|43884.6|43864.6|43889.6|43869.6|43889.6|43869.6|43884.6|43864.6|6
1636420990000|2021-11-09 01:23:10|43890.1|43870.1|43890.1|43870.1|43890.1|43870.1|43890.1|43870.1|3
1636421000000|2021-11-09 01:23:20|43892.1|43872.1|43892.1|43872.1|43894.6|43874.6|43890.7|43870.7|5
1636421010000|2021-11-09 01:23:30|43889.6|43869.6|43887.1|43867.1|43892.1|43872.1|43887.1|43867.1|1
1636421020000|2021-11-09 01:23:40|43887.6|43867.6|43889|43869|43892.1|43872.1|43887.6|43867.6|4
1636421030000|2021-11-09 01:23:50|43889.6|43869.6|43894.6|43874.6|43894.6|43874.6|43887.6|43867.6|4
1636421040000|2021-11-09 01:24:00|43892.1|43872.1|43902.1|43882.1|43902.1|43882.1|43891.5|43871.5|3
1636421050000|2021-11-09 01:24:10|43900.1|43880.1|43922.1|43902.1|43922.6|43902.6|43900.1|43880.1|18
1636421060000|2021-11-09 01:24:20|43921.5|43901.5|43919.6|43899.6|43922.1|43902.1|43919.6|43899.6|3
1636421070000|2021-11-09 01:24:30|43922.1|43902.1|43914.6|43894.6|43922.1|43902.1|43914.6|43894.6|12
1636421080000|2021-11-09 01:24:40|43912.1|43892.1|43912.1|43892.1|43914|43894|43909.6|43889.6|5
1636421090000|2021-11-09 01:24:50|43912.6|43892.6|43912.1|43892.1|43914|43894|43912.1|43892.1|5
1636421100000|2021-11-09 01:25:00|43909.6|43889.6|43912.1|43892.1|43912.1|43892.1|43909.6|43889.6|2
1636421110000|2021-11-09 01:25:10|43914|43894|43914.6|43894.6|43914.6|43894.6|43914|43894|2
1636421120000|2021-11-09 01:25:20|43919.6|43899.6|43929.6|43909.6|43929.6|43909.6|43919.6|43899.6|12
1636421130000|2021-11-09 01:25:30|43932.1|43912.1|43930.1|43910.1|43932.1|43912.1|43929.6|43909.6|5
1636421140000|2021-11-09 01:25:40|43932.1|43912.1|43931.5|43911.5|43934.6|43914.6|43931.5|43911.5|7
1636421150000|2021-11-09 01:25:50|43934|43914|43932.1|43912.1|43934|43914|43931.5|43911.5|1
1636421160000|2021-11-09 01:26:00|43929.6|43909.6|43935.1|43915.1|43935.1|43915.1|43927.1|43907.1|8
1636421170000|2021-11-09 01:26:10|43937.6|43917.6|43939|43919|43939|43919|43937.1|43917.1|2
1636421180000|2021-11-09 01:26:20|43939.6|43919.6|43934|43914|43939.6|43919.6|43934|43914|7
1636421190000|2021-11-09 01:26:30|43930.1|43910.1|43917.1|43897.1|43930.1|43910.1|43914.6|43894.6|14
1636421200000|2021-11-09 01:26:40|43916.5|43896.5|43911.5|43891.5|43916.5|43896.5|43911.5|43891.5|2
1636421210000|2021-11-09 01:26:50|43912.1|43892.1|43911.5|43891.5|43912.1|43892.1|43911.5|43891.5|1
1636421220000|2021-11-09 01:27:00|43912.1|43892.1|43909.6|43889.6|43914.6|43894.6|43909.6|43889.6|3
1636421230000|2021-11-09 01:27:10|43909|43889|43909.6|43889.6|43909.6|43889.6|43909|43889|2
1636421240000|2021-11-09 01:27:20|||||||||1
1636421250000|2021-11-09 01:27:30|43907.6|43887.6|43910.1|43890.1|43910.1|43890.1|43907.6|43887.6|3
1636421270000|2021-11-09 01:27:50|43908.2|43888.2|43909.6|43889.6|43909.6|43889.6|43907.1|43887.1|4
1636421280000|2021-11-09 01:28:00|43910.1|43890.1|43915.1|43895.1|43915.1|43895.1|43910.1|43890.1|10
1636421290000|2021-11-09 01:28:10|43917.1|43897.1|43927.1|43907.1|43927.1|43907.1|43917.1|43897.1|0
1636421300000|2021-11-09 01:28:20|||||||||1
1636421310000|2021-11-09 01:28:30|43926.5|43906.5|43922.1|43902.1|43926.5|43906.5|43922.1|43902.1|0
1636421320000|2021-11-09 01:28:40|43921.5|43901.5|43919.6|43899.6|43921.5|43901.5|43919.6|43899.6|1
1636421330000|2021-11-09 01:28:50|43917.1|43897.1|43922.1|43902.1|43922.1|43902.1|43917.1|43897.1|0
1636421340000|2021-11-09 01:29:00|43924.6|43904.6|43925.1|43905.1|43925.1|43905.1|43924.6|43904.6|3
1636421350000|2021-11-09 01:29:10|43929.6|43909.6|43932.1|43912.1|43932.1|43912.1|43929.6|43909.6|4
1636421360000|2021-11-09 01:29:20|43930.1|43910.1|43937.1|43917.1|43937.1|43917.1|43930.1|43910.1|1
1636421370000|2021-11-09 01:29:30|||||||||1
1636421380000|2021-11-09 01:29:40|43935.1|43915.1|43907.6|43887.6|43937.1|43917.1|43907.6|43887.6|10
1636421390000|2021-11-09 01:29:50|43905.7|43885.7|43899.6|43879.6|43905.7|43885.7|43899.6|43879.6|5
1636421400000|2021-11-09 01:30:00|43895.1|43875.1|43895.1|43875.1|43895.1|43875.1|43895.1|43875.1|0
1636421420000|2021-11-09 01:30:20|43894.6|43874.6|43895.1|43875.1|43895.1|43875.1|43892.6|43872.6|0
1636421430000|2021-11-09 01:30:30|43892.1|43872.1|43892.1|43872.1|43892.1|43872.1|43892.1|43872.1|2
1636421440000|2021-11-09 01:30:40|43890.1|43870.1|43875.1|43855.1|43890.1|43870.1|43875.1|43855.1|9
1636421450000|2021-11-09 01:30:50|43867.6|43847.6|43870.1|43850.1|43870.1|43850.1|43867.6|43847.6|4
1636421460000|2021-11-09 01:31:00|43872.6|43852.6|43880.1|43860.1|43880.1|43860.1|43872.6|43852.6|2
1636421470000|2021-11-09 01:31:10|43880.7|43860.7|43880.1|43860.1|43880.7|43860.7|43880.1|43860.1|4
1636421480000|2021-11-09 01:31:20|||||||||3
1636421490000|2021-11-09 01:31:30|43879.6|43859.6|43870.1|43850.1|43879.6|43859.6|43870.1|43850.1|5
1636421500000|2021-11-09 01:31:40|43868.2|43848.2|43850.1|43830.1|43868.2|43848.2|43850.1|43830.1|3
1636421510000|2021-11-09 01:31:50|43849.6|43829.6|43855.1|43835.1|43855.1|43835.1|43849.6|43829.6|20
1636421520000|2021-11-09 01:32:00|43854.6|43834.6|43847.6|43827.6|43854.6|43834.6|43847.6|43827.6|3
1636421530000|2021-11-09 01:32:10|43845.1|43825.1|43842.6|43822.6|43845.1|43825.1|43842.6|43822.6|10
1636421540000|2021-11-09 01:32:20|43840.1|43820.1|43840.1|43820.1|43840.1|43820.1|43840.1|43820.1|1
1636421550000|2021-11-09 01:32:30|43842.6|43822.6|43845.1|43825.1|43845.1|43825.1|43842.6|43822.6|4
1636421570000|2021-11-09 01:32:50|43847.6|43827.6|43847.6|43827.6|43850.1|43830.1|43847.6|43827.6|1
1636421580000|2021-11-09 01:33:00|43845.1|43825.1|43852.6|43832.6|43852.6|43832.6|43845.1|43825.1|6
1636421590000|2021-11-09 01:33:10|||||||||2
1636421600000|2021-11-09 01:33:20|43854.6|43834.6|43852.6|43832.6|43854.6|43834.6|43852.6|43832.6|0
1636421610000|2021-11-09 01:33:30|43849.6|43829.6|43842.6|43822.6|43849.6|43829.6|43842.6|43822.6|8
1636421620000|2021-11-09 01:33:40|43840.7|43820.7|43845.1|43825.1|43845.1|43825.1|43840.7|43820.7|5
1636421630000|2021-11-09 01:33:50|43847.1|43827.1|43847.1|43827.1|43847.1|43827.1|43847.1|43827.1|0
1636421640000|2021-11-09 01:34:00|43847.6|43827.6|43847.6|43827.6|43847.6|43827.6|43845.1|43825.1|1
1636421660000|2021-11-09 01:34:20|43848.2|43828.2|43825.1|43805.1|43850.1|43830.1|43825.1|43805.1|4
1636421670000|2021-11-09 01:34:30|43827.6|43807.6|43825.7|43805.7|43827.6|43807.6|43822.6|43802.6|12
1636421680000|2021-11-09 01:34:40|43828.2|43808.2|43835.1|43815.1|43835.1|43815.1|43828.2|43808.2|1
1636421690000|2021-11-09 01:34:50|43832.6|43812.6|43840.1|43820.1|43840.1|43820.1|43832.6|43812.6|7
1636421700000|2021-11-09 01:35:00|43842.6|43822.6|43870.1|43850.1|43875.1|43855.1|43842.6|43822.6|15
1636421710000|2021-11-09 01:35:10|43869.6|43849.6|43867.6|43847.6|43870.1|43850.1|43867.6|43847.6|0
1636421720000|2021-11-09 01:35:20|43870.1|43850.1|43867.6|43847.6|43870.1|43850.1|43867.6|43847.6|1
1636421730000|2021-11-09 01:35:30|43867.1|43847.1|43865.7|43845.7|43867.1|43847.1|43865.1|43845.1|1
1636421740000|2021-11-09 01:35:40|43867.6|43847.6|43872.6|43852.6|43872.6|43852.6|43865.1|43845.1|2
1636421750000|2021-11-09 01:35:50|43873.2|43853.2|43875.7|43855.7|43875.7|43855.7|43873.2|43853.2|1
1636421760000|2021-11-09 01:36:00|43878.2|43858.2|43880.1|43860.1|43882.6|43862.6|43877.6|43857.6|2
1636421770000|2021-11-09 01:36:10|43883.2|43863.2|43888.2|43868.2|43888.2|43868.2|43883.2|43863.2|11
1636421780000|2021-11-09 01:36:20|43887.6|43867.6|43872.6|43852.6|43887.6|43867.6|43872.6|43852.6|3
1636421790000|2021-11-09 01:36:30|43875.1|43855.1|43872.1|43852.1|43875.1|43855.1|43872.1|43852.1|8
1636421800000|2021-11-09 01:36:40|43867.6|43847.6|43870.1|43850.1|43870.1|43850.1|43867.6|43847.6|4
1636421810000|2021-11-09 01:36:50|43873.2|43853.2|43877.6|43857.6|43877.6|43857.6|43873.2|43853.2|4
1636421820000|2021-11-09 01:37:00|43879.6|43859.6|43880.1|43860.1|43882.6|43862.6|43879.6|43859.6|3
1636421830000|2021-11-09 01:37:10|43877.6|43857.6|43877.6|43857.6|43877.6|43857.6|43877.6|43857.6|2
1636421840000|2021-11-09 01:37:20|43880.1|43860.1|43882.1|43862.1|43882.6|43862.6|43880.1|43860.1|2
1636421850000|2021-11-09 01:37:30|43880.1|43860.1|43880.1|43860.1|43880.1|43860.1|43880.1|43860.1|0
1636421860000|2021-11-09 01:37:40|43877.6|43857.6|43877.6|43857.6|43877.6|43857.6|43877.6|43857.6|2
1636421870000|2021-11-09 01:37:50|43874.6|43854.6|43877.1|43857.1|43877.1|43857.1|43874|43854|5
1636421880000|2021-11-09 01:38:00|43876.5|43856.5|43875.1|43855.1|43877.1|43857.1|43872.6|43852.6|5
1636421890000|2021-11-09 01:38:10|43873.2|43853.2|43875.1|43855.1|43875.1|43855.1|43873.2|43853.2|1
1636421920000|2021-11-09 01:38:40|43872.6|43852.6|43875.1|43855.1|43875.1|43855.1|43872.6|43852.6|2
1636421930000|2021-11-09 01:38:50|43872.1|43852.1|43875.1|43855.1|43875.1|43855.1|43872.1|43852.1|0
1636421940000|2021-11-09 01:39:00|43872.6|43852.6|43872.1|43852.1|43872.6|43852.6|43872.1|43852.1|2
1636421950000|2021-11-09 01:39:10|43869|43849|43869|43849|43869|43849|43869|43849|1
1636421960000|2021-11-09 01:39:20|43860.1|43840.1|43855.1|43835.1|43860.1|43840.1|43855.1|43835.1|8
1636421970000|2021-11-09 01:39:30|43857.6|43837.6|43855.1|43835.1|43857.6|43837.6|43855.1|43835.1|2
1636421980000|2021-11-09 01:39:40|||||||||1
1636421990000|2021-11-09 01:39:50|43857.6|43837.6|43855.1|43835.1|43857.6|43837.6|43855.1|43835.1|0
1636422000000|2021-11-09 01:40:00|43857.6|43837.6|43855.1|43835.1|43857.6|43837.6|43855.1|43835.1|4
1636422010000|2021-11-09 01:40:10|43857.6|43837.6|43865.1|43845.1|43865.1|43845.1|43857.6|43837.6|8
1636422020000|2021-11-09 01:40:20|43867.6|43847.6|43867.6|43847.6|43868.2|43848.2|43867.6|43847.6|2
1636422030000|2021-11-09 01:40:30|43865.1|43845.1|43867.6|43847.6|43867.6|43847.6|43865.1|43845.1|2
1636422040000|2021-11-09 01:40:40|43862.1|43842.1|43864.6|43844.6|43864.6|43844.6|43862.1|43842.1|1
1636422050000|2021-11-09 01:40:50|43865.1|43845.1|43868.2|43848.2|43868.2|43848.2|43865.1|43845.1|2
1636422060000|2021-11-09 01:41:00|43870.1|43850.1|43872.6|43852.6|43872.6|43852.6|43870.1|43850.1|3
1636422070000|2021-11-09 01:41:10|43875.1|43855.1|43882.6|43862.6|43882.6|43862.6|43875.1|43855.1|5
1636422080000|2021-11-09 01:41:20|43884.6|43864.6|43885.1|43865.1|43885.1|43865.1|43884.6|43864.6|4
1636422090000|2021-11-09 01:41:30|43890.1|43870.1|43890.1|43870.1|43890.1|43870.1|43890.1|43870.1|0
1636422120000|2021-11-09 01:42:00|43890.7|43870.7|43890.7|43870.7|43890.7|43870.7|43890.1|43870.1|4
1636422130000|2021-11-09 01:42:10|43891.2|43871.2|43890.7|43870.7|43893.2|43873.2|43890.7|43870.7|2
1636422150000|2021-11-09 01:42:30|43888.7|43868.7|43888.2|43868.2|43888.7|43868.7|43888.2|43868.2|2
1636422160000|2021-11-09 01:42:40|43885.1|43865.1|43882.1|43862.1|43885.1|43865.1|43882.1|43862.1|1
1636422170000|2021-11-09 01:42:50|43880.1|43860.1|43882.6|43862.6|43882.6|43862.6|43880.1|43860.1|3
1636422180000|2021-11-09 01:43:00|43880.1|43860.1|43880.1|43860.1|43880.1|43860.1|43880.1|43860.1|0
1636422190000|2021-11-09 01:43:10|43880.7|43860.7|43882.6|43862.6|43885.1|43865.1|43880.7|43860.7|5
1636422220000|2021-11-09 01:43:40|43880.1|43860.1|43880.1|43860.1|43880.1|43860.1|43880.1|43860.1|0
1636422230000|2021-11-09 01:43:50|43877.6|43857.6|43867.6|43847.6|43877.6|43857.6|43867.6|43847.6|1
1636422240000|2021-11-09 01:44:00|43865.1|43845.1|43847.6|43827.6|43865.1|43845.1|43847.6|43827.6|7
1636422250000|2021-11-09 01:44:10|43850.1|43830.1|43857.6|43837.6|43857.6|43837.6|43850.1|43830.1|1
1636422260000|2021-11-09 01:44:20|43858.2|43838.2|43860.1|43840.1|43860.1|43840.1|43858.2|43838.2|0
1636422270000|2021-11-09 01:44:30|||||||||2
1636422280000|2021-11-09 01:44:40|43860.7|43840.7|43862.6|43842.6|43865.1|43845.1|43860.7|43840.7|1
1636422290000|2021-11-09 01:44:50|43856.3|43836.3|43837.6|43817.6|43856.3|43836.3|43837.6|43817.6|7
1636422300000|2021-11-09 01:45:00|43835.1|43815.1|43837.6|43817.6|43837.6|43817.6|43835.1|43815.1|8
1636422310000|2021-11-09 01:45:10|43839.6|43819.6|43839.6|43819.6|43839.6|43819.6|43839.6|43819.6|9
1636422320000|2021-11-09 01:45:20|43840.1|43820.1|43852.6|43832.6|43852.6|43832.6|43840.1|43820.1|7
1636422330000|2021-11-09 01:45:30|43850.6|43830.6|43850.6|43830.6|43850.6|43830.6|43850.1|43830.1|3
1636422340000|2021-11-09 01:45:40|43848.1|43828.1|43848.1|43828.1|43848.1|43828.1|43848.1|43828.1|0
1636422350000|2021-11-09 01:45:50|43850.6|43830.6|43850.6|43830.6|43850.6|43830.6|43850.6|43830.6|0
1636422360000|2021-11-09 01:46:00|43850.1|43830.1|43847.6|43827.6|43850.1|43830.1|43847.6|43827.6|0
1636422390000|2021-11-09 01:46:30|43850.1|43830.1|43847.6|43827.6|43850.1|43830.1|43847.6|43827.6|2
1636422400000|2021-11-09 01:46:40|43849.6|43829.6|43855.1|43835.1|43855.1|43835.1|43849.6|43829.6|3
1636422410000|2021-11-09 01:46:50|43859.6|43839.6|43859.6|43839.6|43859.6|43839.6|43859.6|43839.6|4
1636422430000|2021-11-09 01:47:10|43860.1|43840.1|43860.1|43840.1|43860.1|43840.1|43860.1|43840.1|1
1636422450000|2021-11-09 01:47:30|43858.1|43838.1|43855.1|43835.1|43858.1|43838.1|43852.6|43832.6|4
1636422460000|2021-11-09 01:47:40|||||||||1
1636422470000|2021-11-09 01:47:50|43853.1|43833.1|43853.1|43833.1|43853.1|43833.1|43851.2|43831.2|0
1636422480000|2021-11-09 01:48:00|43851.2|43831.2|43850.6|43830.6|43853.1|43833.1|43850.6|43830.6|0
1636422490000|2021-11-09 01:48:10|43848.1|43828.1|43832.1|43812.1|43848.1|43828.1|43832.1|43812.1|5
1636422500000|2021-11-09 01:48:20|43834.6|43814.6|43824.6|43804.6|43834.6|43814.6|43824.6|43804.6|1
1636422510000|2021-11-09 01:48:30|43823.1|43803.1|43827.6|43807.6|43832.1|43812.1|43823.1|43803.1|3
1636422520000|2021-11-09 01:48:40|||||||||5
1636422530000|2021-11-09 01:48:50|43828.1|43808.1|43827.6|43807.6|43828.1|43808.1|43825.1|43805.1|2
1636422540000|2021-11-09 01:49:00|43830.1|43810.1|43830.6|43810.6|43830.6|43810.6|43830.1|43810.1|1
1636422550000|2021-11-09 01:49:10|43845.1|43825.1|43845.1|43825.1|43845.1|43825.1|43845.1|43825.1|1
1636422560000|2021-11-09 01:49:20|43842.6|43822.6|43850.1|43830.1|43850.1|43830.1|43842.6|43822.6|5
1636422570000|2021-11-09 01:49:30|43847.6|43827.6|43845.1|43825.1|43847.6|43827.6|43845.1|43825.1|1
1636422580000|2021-11-09 01:49:40|43843.1|43823.1|43848.1|43828.1|43848.1|43828.1|43843.1|43823.1|4
1636422590000|2021-11-09 01:49:50|43850.1|43830.1|43850.1|43830.1|43850.1|43830.1|43847.6|43827.6|1
1636422600000|2021-11-09 01:50:00|43847.6|43827.6|43845.1|43825.1|43847.6|43827.6|43845.1|43825.1|0
1636422620000|2021-11-09 01:50:20|43847.6|43827.6|43840.1|43820.1|43847.6|43827.6|43840.1|43820.1|5
1636422630000|2021-11-09 01:50:30|43839.6|43819.6|43840.1|43820.1|43840.1|43820.1|43837.6|43817.6|0
1636422640000|2021-11-09 01:50:40|43839|43819|43830.1|43810.1|43839|43819|43830.1|43810.1|3
1636422660000|2021-11-09 01:51:00|43832.6|43812.6|43845.1|43825.1|43845.1|43825.1|43832.6|43812.6|2
1636422670000|2021-11-09 01:51:10|||||||||2
1636422680000|2021-11-09 01:51:20|43847.6|43827.6|43850.1|43830.1|43850.1|43830.1|43847.6|43827.6|1
1636422700000|2021-11-09 01:51:40|||||||||2
1636422710000|2021-11-09 01:51:50|43852.6|43832.6|43850.1|43830.1|43855.1|43835.1|43850.1|43830.1|3
1636422730000|2021-11-09 01:52:10|43849.6|43829.6|43849.6|43829.6|43849.6|43829.6|43849.6|43829.6|1
1636422740000|2021-11-09 01:52:20|43849|43829|43847.6|43827.6|43849|43829|43847.1|43827.1|3
1636422750000|2021-11-09 01:52:30|43850.1|43830.1|43850.1|43830.1|43850.1|43830.1|43850.1|43830.1|0
1636422760000|2021-11-09 01:52:40|||||||||1
1636422770000|2021-11-09 01:52:50|43850.6|43830.6|43850.6|43830.6|43850.6|43830.6|43850.6|43830.6|0
1636422780000|2021-11-09 01:53:00|43850.1|43830.1|43850.1|43830.1|43850.6|43830.6|43850.1|43830.1|2
1636422790000|2021-11-09 01:53:10|43849.6|43829.6|43847.6|43827.6|43849.6|43829.6|43845.1|43825.1|2
1636422810000|2021-11-09 01:53:30|||||||||2
1636422820000|2021-11-09 01:53:40|43845.6|43825.6|43847.6|43827.6|43847.6|43827.6|43845.6|43825.6|0
1636422840000|2021-11-09 01:54:00|43845.1|43825.1|43842.6|43822.6|43845.1|43825.1|43842.6|43822.6|3
1636422850000|2021-11-09 01:54:10|43842.1|43822.1|43837.6|43817.6|43842.6|43822.6|43837.6|43817.6|0
1636422860000|2021-11-09 01:54:20|43838.1|43818.1|43845.1|43825.1|43845.1|43825.1|43838.1|43818.1|2
1636422870000|2021-11-09 01:54:30|43845.6|43825.6|43845.6|43825.6|43845.6|43825.6|43845.6|43825.6|1
1636422890000|2021-11-09 01:54:50|43848.1|43828.1|43852.6|43832.6|43852.6|43832.6|43848.1|43828.1|0
1636422900000|2021-11-09 01:55:00|43853.1|43833.1|43865.1|43845.1|43865.1|43845.1|43853.1|43833.1|6
1636422910000|2021-11-09 01:55:10|43867.6|43847.6|43872.6|43852.6|43872.6|43852.6|43867.6|43847.6|1
1636422920000|2021-11-09 01:55:20|43872.1|43852.1|43870.1|43850.1|43872.1|43852.1|43870.1|43850.1|1
1636422930000|2021-11-09 01:55:30|43867.6|43847.6|43867.6|43847.6|43867.6|43847.6|43867.6|43847.6|0
1636422940000|2021-11-09 01:55:40|43865.1|43845.1|43870.1|43850.1|43870.1|43850.1|43865.1|43845.1|2
1636422950000|2021-11-09 01:55:50|43872.6|43852.6|43870.1|43850.1|43872.6|43852.6|43870.1|43850.1|3
1636422960000|2021-11-09 01:56:00|43873.1|43853.1|43869.6|43849.6|43875.1|43855.1|43869.6|43849.6|2
1636422970000|2021-11-09 01:56:10|43864.6|43844.6|43862.6|43842.6|43865.1|43845.1|43862.6|43842.6|1
1636422980000|2021-11-09 01:56:20|43860.6|43840.6|43854.6|43834.6|43860.6|43840.6|43854.6|43834.6|2
1636422990000|2021-11-09 01:56:30|43850.1|43830.1|43852.6|43832.6|43852.6|43832.6|43850.1|43830.1|0
1636423000000|2021-11-09 01:56:40|43850.6|43830.6|43850.1|43830.1|43852.6|43832.6|43850.1|43830.1|2
1636423010000|2021-11-09 01:56:50|43853.1|43833.1|43850.1|43830.1|43853.1|43833.1|43850.1|43830.1|3
1636423020000|2021-11-09 01:57:00|43852.6|43832.6|43855.1|43835.1|43855.1|43835.1|43852.6|43832.6|2
1636423030000|2021-11-09 01:57:10|43857.6|43837.6|43860.1|43840.1|43860.6|43840.6|43857.6|43837.6|3
1636423040000|2021-11-09 01:57:20|43858.1|43838.1|43858.1|43838.1|43858.1|43838.1|43858.1|43838.1|0
1636423050000|2021-11-09 01:57:30|43857.6|43837.6|43855.1|43835.1|43857.6|43837.6|43855.1|43835.1|3
1636423070000|2021-11-09 01:57:50|43854.6|43834.6|43850.6|43830.6|43854.6|43834.6|43850.6|43830.6|1
1636423080000|2021-11-09 01:58:00|43853.1|43833.1|43855.1|43835.1|43855.1|43835.1|43853.1|43833.1|0
1636423090000|2021-11-09 01:58:10|43860.1|43840.1|43860.1|43840.1|43860.1|43840.1|43860.1|43840.1|2
1636423100000|2021-11-09 01:58:20|43857.1|43837.1|43857.6|43837.6|43857.6|43837.6|43855.1|43835.1|1
1636423110000|2021-11-09 01:58:30|43855.1|43835.1|43842.6|43822.6|43855.1|43835.1|43842.6|43822.6|4
1636423120000|2021-11-09 01:58:40|43845.1|43825.1|43840.1|43820.1|43845.1|43825.1|43840.1|43820.1|2
1636423130000|2021-11-09 01:58:50|43835.1|43815.1|43835.6|43815.6|43835.6|43815.6|43835.1|43815.1|3
1636423140000|2021-11-09 01:59:00|43839.6|43819.6|43845.1|43825.1|43845.1|43825.1|43839.6|43819.6|3
1636423150000|2021-11-09 01:59:10|43843.1|43823.1|43843.1|43823.1|43843.1|43823.1|43840.6|43820.6|1
1636423160000|2021-11-09 01:59:20|43845.1|43825.1|43845.1|43825.1|43845.1|43825.1|43845.1|43825.1|0
1636423170000|2021-11-09 01:59:30|43843.1|43823.1|43850.1|43830.1|43850.1|43830.1|43843.1|43823.1|1
1636423180000|2021-11-09 01:59:40|43849.6|43829.6|43850.6|43830.6|43850.6|43830.6|43849.6|43829.6|2
1636423190000|2021-11-09 01:59:50|43850.1|43830.1|43850.1|43830.1|43850.1|43830.1|43850.1|43830.1|0
1636423200000|2021-11-09 02:00:00|43850.6|43830.6|43853.1|43833.1|43855.1|43835.1|43850.1|43830.1|0
1636423210000|2021-11-09 02:00:10|43855.1|43835.1|43865.1|43845.1|43867.6|43847.6|43855.1|43835.1|5
1636423220000|2021-11-09 02:00:20|43864.6|43844.6|43857.6|43837.6|43864.6|43844.6|43857.6|43837.6|2
1636423230000|2021-11-09 02:00:30|43855.1|43835.1|43860.1|43840.1|43860.1|43840.1|43855.1|43835.1|3
1636423240000|2021-11-09 02:00:40|43857.6|43837.6|43855.6|43835.6|43857.6|43837.6|43855.6|43835.6|2
1636423250000|2021-11-09 02:00:50|43855.1|43835.1|43852.6|43832.6|43855.1|43835.1|43852.6|43832.6|3
1636423260000|2021-11-09 02:01:00|||||||||1
1636423270000|2021-11-09 02:01:10|43855.6|43835.6|43860.6|43840.6|43860.6|43840.6|43855.6|43835.6|2
1636423280000|2021-11-09 02:01:20|43861.2|43841.2|43863.1|43843.1|43863.1|43843.1|43861.2|43841.2|0
1636423290000|2021-11-09 02:01:30|43860.6|43840.6|43860.6|43840.6|43860.6|43840.6|43860.6|43840.6|0
1636423300000|2021-11-09 02:01:40|43863.1|43843.1|43855.1|43835.1|43865.1|43845.1|43853.1|43833.1|2
1636423310000|2021-11-09 02:01:50|43853.1|43833.1|43855.1|43835.1|43855.6|43835.6|43853.1|43833.1|4
1636423320000|2021-11-09 02:02:00|43853.1|43833.1|43850.1|43830.1|43853.1|43833.1|43850.1|43830.1|3
1636423330000|2021-11-09 02:02:10|43845.6|43825.6|43850.1|43830.1|43850.1|43830.1|43845.6|43825.6|3
1636423340000|2021-11-09 02:02:20|43845.1|43825.1|43850.1|43830.1|43850.1|43830.1|43845.1|43825.1|0
1636423350000|2021-11-09 02:02:30|43850.6|43830.6|43862.6|43842.6|43862.6|43842.6|43850.6|43830.6|14
1636423360000|2021-11-09 02:02:40|43862.1|43842.1|43875.1|43855.1|43875.1|43855.1|43862.1|43842.1|5
1636423370000|2021-11-09 02:02:50|43877.6|43857.6|43878.1|43858.1|43878.1|43858.1|43877.6|43857.6|1
1636423380000|2021-11-09 02:03:00|43880.1|43860.1|43885.1|43865.1|43885.1|43865.1|43880.1|43860.1|3
1636423390000|2021-11-09 02:03:10|43884.6|43864.6|43890.6|43870.6|43890.6|43870.6|43882.6|43862.6|7
1636423400000|2021-11-09 02:03:20|43893.1|43873.1|43900.1|43880.1|43900.1|43880.1|43893.1|43873.1|6
1636423410000|2021-11-09 02:03:30|43895.1|43875.1|43893.1|43873.1|43895.1|43875.1|43892.6|43872.6|4
1636423420000|2021-11-09 02:03:40|43895.1|43875.1|43890.6|43870.6|43895.1|43875.1|43887.6|43867.6|5
1636423430000|2021-11-09 02:03:50|43890.1|43870.1|43890.1|43870.1|43890.1|43870.1|43890.1|43870.1|1
1636423440000|2021-11-09 02:04:00|43887.6|43867.6|43878.1|43858.1|43887.6|43867.6|43877.6|43857.6|6
1636423450000|2021-11-09 02:04:10|43880.1|43860.1|43880.1|43860.1|43880.1|43860.1|43878.1|43858.1|2
1636423460000|2021-11-09 02:04:20|43877.6|43857.6|43877.6|43857.6|43877.6|43857.6|43877.6|43857.6|0
1636423470000|2021-11-09 02:04:30|43878.1|43858.1|43880.1|43860.1|43880.1|43860.1|43877.6|43857.6|0
1636423480000|2021-11-09 02:04:40|43882.6|43862.6|43882.6|43862.6|43882.6|43862.6|43882.6|43862.6|4
1636423490000|2021-11-09 02:04:50|43883.1|43863.1|43890.1|43870.1|43890.1|43870.1|43883.1|43863.1|2
1636423500000|2021-11-09 02:05:00|43887.6|43867.6|43885.1|43865.1|43887.6|43867.6|43885.1|43865.1|4
1636423510000|2021-11-09 02:05:10|43887.6|43867.6|43885.1|43865.1|43887.6|43867.6|43885.1|43865.1|3
1636423520000|2021-11-09 02:05:20|43890.1|43870.1|43887.6|43867.6|43890.1|43870.1|43887.6|43867.6|1
1636423530000|2021-11-09 02:05:30|||||||||1
1636423540000|2021-11-09 02:05:40|43890.1|43870.1|43890.1|43870.1|43890.1|43870.1|43890.1|43870.1|1
1636423560000|2021-11-09 02:06:00|43889.5|43869.5|43887.6|43867.6|43889.5|43869.5|43887.6|43867.6|0
1636423570000|2021-11-09 02:06:10|43889.5|43869.5|43887.6|43867.6|43889.5|43869.5|43885.1|43865.1|4
1636423580000|2021-11-09 02:06:20|43885.1|43865.1|43885.6|43865.6|43887.6|43867.6|43885.1|43865.1|1
1636423590000|2021-11-09 02:06:30|43885.1|43865.1|43885.1|43865.1|43886.7|43866.7|43885.1|43865.1|2
1636423600000|2021-11-09 02:06:40|43885.6|43865.6|43885.6|43865.6|43885.6|43865.6|43885.6|43865.6|0
1636423610000|2021-11-09 02:06:50|43885.1|43865.1|43885.6|43865.6|43885.6|43865.6|43885.1|43865.1|0
1636423630000|2021-11-09 02:07:10|43885.1|43865.1|43885.6|43865.6|43885.6|43865.6|43885.1|43865.1|0
1636423640000|2021-11-09 02:07:20|43885.1|43865.1|43885.1|43865.1|43885.1|43865.1|43885.1|43865.1|1
1636423650000|2021-11-09 02:07:30|43887.6|43867.6|43890.1|43870.1|43892|43872|43887.6|43867.6|0
1636423660000|2021-11-09 02:07:40|43887.6|43867.6|43882.6|43862.6|43887.6|43867.6|43882.6|43862.6|3
1636423680000|2021-11-09 02:08:00|43885.1|43865.1|43880.1|43860.1|43885.1|43865.1|43880.1|43860.1|2
1636423710000|2021-11-09 02:08:30|43875.1|43855.1|43877.6|43857.6|43877.6|43857.6|43875.1|43855.1|1
1636423720000|2021-11-09 02:08:40|43875.1|43855.1|43875.1|43855.1|43875.1|43855.1|43875.1|43855.1|0
1636423740000|2021-11-09 02:09:00|43874.5|43854.5|43874.5|43854.5|43874.5|43854.5|43874.5|43854.5|1
1636423750000|2021-11-09 02:09:10|43872|43852|43872.6|43852.6|43872.6|43852.6|43872|43852|7
1636423770000|2021-11-09 02:09:30|43875.1|43855.1|43871.5|43851.5|43875.1|43855.1|43871.5|43851.5|5
1636423780000|2021-11-09 02:09:40|43866.5|43846.5|43850.1|43830.1|43866.5|43846.5|43845.1|43825.1|15
1636423790000|2021-11-09 02:09:50|43852.6|43832.6|43857.6|43837.6|43857.6|43837.6|43852.6|43832.6|6
1636423800000|2021-11-09 02:10:00|43855.1|43835.1|43855.1|43835.1|43857.6|43837.6|43853.1|43833.1|1
1636423810000|2021-11-09 02:10:10|43855.6|43835.6|43855.6|43835.6|43855.6|43835.6|43855.6|43835.6|3
1636423820000|2021-11-09 02:10:20|43857.6|43837.6|43860.1|43840.1|43860.1|43840.1|43857.6|43837.6|0
1636423830000|2021-11-09 02:10:30|43857.6|43837.6|43857.6|43837.6|43857.6|43837.6|43857.6|43837.6|0
1636423840000|2021-11-09 02:10:40|43855.1|43835.1|43857.6|43837.6|43857.6|43837.6|43855.1|43835.1|0
1636423850000|2021-11-09 02:10:50|43860.1|43840.1|43857.6|43837.6|43860.1|43840.1|43857.6|43837.6|0
1636423860000|2021-11-09 02:11:00|43860.1|43840.1|43857.6|43837.6|43860.1|43840.1|43857.6|43837.6|1
1636423870000|2021-11-09 02:11:10|43855.1|43835.1|43860.1|43840.1|43860.1|43840.1|43855.1|43835.1|0
1636423890000|2021-11-09 02:11:30|43865.1|43845.1|43870.1|43850.1|43870.1|43850.1|43865.1|43845.1|3
1636423900000|2021-11-09 02:11:40|||||||||1
1636423920000|2021-11-09 02:12:00|43867.6|43847.6|43867.6|43847.6|43867.6|43847.6|43867.6|43847.6|0
1636423930000|2021-11-09 02:12:10|43870.1|43850.1|43867.6|43847.6|43870.1|43850.1|43867.6|43847.6|0
1636423940000|2021-11-09 02:12:20|43865.1|43845.1|43867.6|43847.6|43867.6|43847.6|43865.1|43845.1|0
1636423950000|2021-11-09 02:12:30|43865.1|43845.1|43867.6|43847.6|43867.6|43847.6|43865.1|43845.1|0
1636423960000|2021-11-09 02:12:40|43865.1|43845.1|43862.6|43842.6|43865.1|43845.1|43862.6|43842.6|4
1636423970000|2021-11-09 02:12:50|43863.1|43843.1|43865.1|43845.1|43865.1|43845.1|43863.1|43843.1|0
1636423980000|2021-11-09 02:13:00|43862.6|43842.6|43855.1|43835.1|43862.6|43842.6|43855.1|43835.1|4
1636423990000|2021-11-09 02:13:10|43854.5|43834.5|43847.6|43827.6|43854.5|43834.5|43845.1|43825.1|5
1636424000000|2021-11-09 02:13:20|43847|43827|43850.1|43830.1|43850.1|43830.1|43845.1|43825.1|0
1636424010000|2021-11-09 02:13:30|43850.6|43830.6|43860.1|43840.1|43860.1|43840.1|43850.6|43830.6|1
1636424020000|2021-11-09 02:13:40|43861.2|43841.2|43865.1|43845.1|43865.1|43845.1|43860.6|43840.6|11
1636424030000|2021-11-09 02:13:50|43863.1|43843.1|43860.6|43840.6|43863.1|43843.1|43860.6|43840.6|0
1636424050000|2021-11-09 02:14:10|43860.1|43840.1|43860.1|43840.1|43860.1|43840.1|43860.1|43840.1|1
1636424060000|2021-11-09 02:14:20|43858.1|43838.1|43857.6|43837.6|43858.1|43838.1|43857.6|43837.6|2
1636424080000|2021-11-09 02:14:40|43855.6|43835.6|43855.1|43835.1|43855.6|43835.6|43855.1|43835.1|3
1636424090000|2021-11-09 02:14:50|43853.1|43833.1|43852.6|43832.6|43854.5|43834.5|43850.1|43830.1|1
1636424100000|2021-11-09 02:15:00|43850.1|43830.1|43850.1|43830.1|43854.5|43834.5|43850.1|43830.1|1
1636424110000|2021-11-09 02:15:10|43852|43832|43854.5|43834.5|43854.5|43834.5|43852|43832|0
1636424120000|2021-11-09 02:15:20|43852.6|43832.6|43855.6|43835.6|43855.6|43835.6|43852.6|43832.6|2
1636424130000|2021-11-09 02:15:30|43857.6|43837.6|43854.5|43834.5|43857.6|43837.6|43854.5|43834.5|8
1636424140000|2021-11-09 02:15:40|43855.1|43835.1|43855.1|43835.1|43855.1|43835.1|43855.1|43835.1|1
1636424150000|2021-11-09 02:15:50|||||||||1
1636424160000|2021-11-09 02:16:00|43853.1|43833.1|43850.6|43830.6|43853.1|43833.1|43850.6|43830.6|1
1636424170000|2021-11-09 02:16:10|43850.1|43830.1|43845.1|43825.1|43850.1|43830.1|43845.1|43825.1|0
1636424180000|2021-11-09 02:16:20|43845.6|43825.6|43847|43827|43847|43827|43845.6|43825.6|1
1636424190000|2021-11-09 02:16:30|43845.1|43825.1|43845.1|43825.1|43845.1|43825.1|43845.1|43825.1|0
1636424200000|2021-11-09 02:16:40|43847|43827|43845.1|43825.1|43847|43827|43845.1|43825.1|0
1636424220000|2021-11-09 02:17:00|||||||||4
1636424230000|2021-11-09 02:17:10|43847|43827|43852.6|43832.6|43852.6|43832.6|43847|43827|0
1636424250000|2021-11-09 02:17:30|43854.5|43834.5|43852.6|43832.6|43855.1|43835.1|43852.6|43832.6|2
1636424260000|2021-11-09 02:17:40|43855.1|43835.1|43852.6|43832.6|43855.1|43835.1|43852.6|43832.6|1
1636424270000|2021-11-09 02:17:50|43855.1|43835.1|43855.1|43835.1|43855.1|43835.1|43855.1|43835.1|0
1636424280000|2021-11-09 02:18:00|43852.6|43832.6|43855.1|43835.1|43855.1|43835.1|43852.6|43832.6|2
1636424290000|2021-11-09 02:18:10|||||||||1
1636424300000|2021-11-09 02:18:20|43853.1|43833.1|43855.1|43835.1|43855.1|43835.1|43853.1|43833.1|0
1636424310000|2021-11-09 02:18:30|43854.5|43834.5|43855.1|43835.1|43855.1|43835.1|43853.1|43833.1|0
1636424330000|2021-11-09 02:18:50|43854.5|43834.5|43854.5|43834.5|43855.1|43835.1|43852.6|43832.6|1
1636424340000|2021-11-09 02:19:00|43852.6|43832.6|43842|43822|43852.6|43832.6|43842|43822|8
1636424350000|2021-11-09 02:19:10|43839.5|43819.5|43837.6|43817.6|43839.5|43819.5|43837.6|43817.6|2
1636424360000|2021-11-09 02:19:20|43838.1|43818.1|43838.1|43818.1|43838.1|43818.1|43838.1|43818.1|1
1636424370000|2021-11-09 02:19:30|43837.6|43817.6|43840.1|43820.1|43840.1|43820.1|43837.6|43817.6|0
1636424380000|2021-11-09 02:19:40|43837.6|43817.6|43840.1|43820.1|43840.1|43820.1|43837.6|43817.6|1
1636424390000|2021-11-09 02:19:50|43842|43822|43842|43822|43842|43822|43842|43822|0
1636424410000|2021-11-09 02:20:10|43840.1|43820.1|43837.6|43817.6|43840.1|43820.1|43837.6|43817.6|2
1636424420000|2021-11-09 02:20:20|43840.1|43820.1|43840.1|43820.1|43842.6|43822.6|43840.1|43820.1|1
1636424430000|2021-11-09 02:20:30|43837.6|43817.6|43837.6|43817.6|43840.1|43820.1|43837.6|43817.6|1
1636424440000|2021-11-09 02:20:40|43837|43817|43837.6|43817.6|43837.6|43817.6|43835.1|43815.1|2
1636424460000|2021-11-09 02:21:00|||||||||2
1636424470000|2021-11-09 02:21:10|43840.1|43820.1|43840.1|43820.1|43840.1|43820.1|43840.1|43820.1|3
1636424490000|2021-11-09 02:21:30|43839.5|43819.5|43840.1|43820.1|43840.1|43820.1|43837.6|43817.6|0
1636424500000|2021-11-09 02:21:40|43837.6|43817.6|43837.6|43817.6|43837.6|43817.6|43837.6|43817.6|0
1636424510000|2021-11-09 02:21:50|43840.1|43820.1|43840.1|43820.1|43840.1|43820.1|43837.6|43817.6|0
1636424520000|2021-11-09 02:22:00|43839.5|43819.5|43842.6|43822.6|43842.6|43822.6|43837.6|43817.6|1
1636424530000|2021-11-09 02:22:10|43842|43822|43842.6|43822.6|43842.6|43822.6|43837.6|43817.6|0
1636424550000|2021-11-09 02:22:30|43834.5|43814.5|43834.5|43814.5|43834.5|43814.5|43834.5|43814.5|6
1636424560000|2021-11-09 02:22:40|43835.1|43815.1|43832|43812|43835.1|43815.1|43832|43812|2
1636424570000|2021-11-09 02:22:50|||||||||1
1636424580000|2021-11-09 02:23:00|43832.6|43812.6|43840.1|43820.1|43840.1|43820.1|43832.6|43812.6|6
1636424610000|2021-11-09 02:23:30|||||||||3
1636424630000|2021-11-09 02:23:50|43838.1|43818.1|43835.1|43815.1|43840.1|43820.1|43835.1|43815.1|6
1636424640000|2021-11-09 02:24:00|43828.1|43808.1|43828.1|43808.1|43828.1|43808.1|43828.1|43808.1|10
1636424650000|2021-11-09 02:24:10|43827.6|43807.6|43830.1|43810.1|43830.1|43810.1|43827.6|43807.6|2
1636424670000|2021-11-09 02:24:30|43827.6|43807.6|43827.6|43807.6|43827.6|43807.6|43827.6|43807.6|0
1636424680000|2021-11-09 02:24:40|43830.1|43810.1|43830.1|43810.1|43830.1|43810.1|43830.1|43810.1|2
1636424750000|2021-11-09 02:25:50|||||||||1
1636424760000|2021-11-09 02:26:00|||||||||2
1636424770000|2021-11-09 02:26:10|43831.2|43811.2|43831.2|43811.2|43831.2|43811.2|43831.2|43811.2|4
1636424780000|2021-11-09 02:26:20|43831.1|43811.1|43831.1|43811.1|43831.1|43811.1|43831.1|43811.1|0
1636424790000|2021-11-09 02:26:30|||||||||1
1636424800000|2021-11-09 02:26:40|43835.1|43815.1|43835.1|43815.1|43835.1|43815.1|43835.1|43815.1|0
1636424810000|2021-11-09 02:26:50|43832.6|43812.6|43832.6|43812.6|43832.6|43812.6|43832.6|43812.6|0
1636424820000|2021-11-09 02:27:00|43835.1|43815.1|43835.1|43815.1|43835.1|43815.1|43835.1|43815.1|0
1636424840000|2021-11-09 02:27:20|43832|43812|43835.1|43815.1|43835.1|43815.1|43832|43812|0
1636424850000|2021-11-09 02:27:30|43832.6|43812.6|43830.1|43810.1|43832.6|43812.6|43830.1|43810.1|1
1636424860000|2021-11-09 02:27:40|43832.6|43812.6|43835.1|43815.1|43835.1|43815.1|43832.6|43812.6|0
1636424870000|2021-11-09 02:27:50|43833.1|43813.1|43835.1|43815.1|43835.1|43815.1|43832.6|43812.6|0
1636424890000|2021-11-09 02:28:10|43835.6|43815.6|43839.5|43819.5|43839.5|43819.5|43835.6|43815.6|2
1636424900000|2021-11-09 02:28:20|43837|43817|43839.5|43819.5|43839.5|43819.5|43837|43817|0
1636424910000|2021-11-09 02:28:30|43839|43819|43837|43817|43839|43819|43837|43817|0
1636424930000|2021-11-09 02:28:50|43837.6|43817.6|43837|43817|43837.6|43817.6|43837|43817|0
1636424940000|2021-11-09 02:29:00|||||||||1
1636424950000|2021-11-09 02:29:10|43836.5|43816.5|43834.5|43814.5|43836.5|43816.5|43834.5|43814.5|0
1636424960000|2021-11-09 02:29:20|43837|43817|43837|43817|43837|43817|43837|43817|1
1636424970000|2021-11-09 02:29:30|43837.6|43817.6|43832.6|43812.6|43837.6|43817.6|43832.6|43812.6|1
1636424990000|2021-11-09 02:29:50|||||||||1
1636425000000|2021-11-09 02:30:00|43830.1|43810.1|43835.1|43815.1|43835.6|43815.6|43830.1|43810.1|13
1636425010000|2021-11-09 02:30:10|43837.6|43817.6|43837.6|43817.6|43837.6|43817.6|43837.6|43817.6|1
1636425020000|2021-11-09 02:30:20|43835.1|43815.1|43830.1|43810.1|43835.1|43815.1|43830.1|43810.1|1
1636425030000|2021-11-09 02:30:30|43832.6|43812.6|43830.1|43810.1|43832.6|43812.6|43830.1|43810.1|0
1636425040000|2021-11-09 02:30:40|43827.6|43807.6|43827.6|43807.6|43830.1|43810.1|43827.6|43807.6|3
1636425050000|2021-11-09 02:30:50|43825.1|43805.1|43827.6|43807.6|43827.6|43807.6|43825.1|43805.1|0
1636425060000|2021-11-09 02:31:00|43828.1|43808.1|43830.1|43810.1|43830.1|43810.1|43828.1|43808.1|1
1636425070000|2021-11-09 02:31:10|43825.1|43805.1|43793.1|43773.1|43827.6|43807.6|43793.1|43773.1|10
1636425080000|2021-11-09 02:31:20|43791.5|43771.5|43785.1|43765.1|43791.5|43771.5|43782|43762|31
1636425090000|2021-11-09 02:31:30|43787.6|43767.6|43792|43772|43797|43777|43787.6|43767.6|5
1636425100000|2021-11-09 02:31:40|43789.5|43769.5|43780.6|43760.6|43792|43772|43780.1|43760.1|6
1636425110000|2021-11-09 02:31:50|43782.6|43762.6|43777|43757|43782.6|43762.6|43774|43754|13
1636425120000|2021-11-09 02:32:00|43777.6|43757.6|43777|43757|43777.6|43757.6|43777|43757|6
1636425130000|2021-11-09 02:32:10|43774.5|43754.5|43774.5|43754.5|43774.5|43754.5|43774.5|43754.5|4
1636425140000|2021-11-09 02:32:20|43779.5|43759.5|43782|43762|43782|43762|43777.6|43757.6|11
1636425150000|2021-11-09 02:32:30|43780.1|43760.1|43784.5|43764.5|43784.5|43764.5|43780.1|43760.1|9
1636425160000|2021-11-09 02:32:40|43787|43767|43792|43772|43794.5|43774.5|43787|43767|6
1636425170000|2021-11-09 02:32:50|43795.1|43775.1|43797|43777|43797|43777|43795.1|43775.1|2
1636425180000|2021-11-09 02:33:00|43795.1|43775.1|43799.5|43779.5|43799.5|43779.5|43792.6|43772.6|4
1636425200000|2021-11-09 02:33:20|43801.5|43781.5|43801.5|43781.5|43801.5|43781.5|43801.5|43781.5|0
1636425210000|2021-11-09 02:33:30|43799.5|43779.5|43799.5|43779.5|43799.5|43779.5|43799.5|43779.5|1
1636425230000|2021-11-09 02:33:50|43797|43777|43797|43777|43797|43777|43797|43777|0
1636425260000|2021-11-09 02:34:20|43795.1|43775.1|43794.5|43774.5|43795.1|43775.1|43790.1|43770.1|6
1636425270000|2021-11-09 02:34:30|43790.1|43770.1|43794.5|43774.5|43794.5|43774.5|43790.1|43770.1|2
1636425280000|2021-11-09 02:34:40|43795.1|43775.1|43795.6|43775.6|43795.6|43775.6|43795.1|43775.1|1
1636425290000|2021-11-09 02:34:50|43795.1|43775.1|43792|43772|43795.1|43775.1|43792|43772|2
1636425300000|2021-11-09 02:35:00|43794.5|43774.5|43787|43767|43794.5|43774.5|43787|43767|4
1636425310000|2021-11-09 02:35:10|43784.5|43764.5|43794|43774|43794.5|43774.5|43784.5|43764.5|2
1636425320000|2021-11-09 02:35:20|43792.6|43772.6|43792|43772|43794.5|43774.5|43792|43772|1
1636425330000|2021-11-09 02:35:30|43794.5|43774.5|43796.5|43776.5|43796.5|43776.5|43794.5|43774.5|6
1636425340000|2021-11-09 02:35:40|||||||||1
1636425350000|2021-11-09 02:35:50|43794.5|43774.5|43792|43772|43794.5|43774.5|43792|43772|3
1636425360000|2021-11-09 02:36:00|43797|43777|43794.5|43774.5|43799.5|43779.5|43794.5|43774.5|7
1636425370000|2021-11-09 02:36:10|43797|43777|43800.1|43780.1|43800.1|43780.1|43797|43777|2
1636425380000|2021-11-09 02:36:20|43802.6|43782.6|43802.6|43782.6|43805.1|43785.1|43802.6|43782.6|4
1636425390000|2021-11-09 02:36:30|43803.1|43783.1|43805.1|43785.1|43805.1|43785.1|43802.6|43782.6|4
1636425400000|2021-11-09 02:36:40|43805.6|43785.6|43810.1|43790.1|43810.1|43790.1|43805.6|43785.6|2
1636425410000|2021-11-09 02:36:50|43805.1|43785.1|43802.6|43782.6|43805.1|43785.1|43802.6|43782.6|1
1636425420000|2021-11-09 02:37:00|43805.1|43785.1|43812.6|43792.6|43812.6|43792.6|43805.1|43785.1|3
1636425430000|2021-11-09 02:37:10|43814.5|43794.5|43815.1|43795.1|43815.1|43795.1|43810.1|43790.1|2
1636425440000|2021-11-09 02:37:20|43817.6|43797.6|43820.1|43800.1|43820.1|43800.1|43817.6|43797.6|1
1636425450000|2021-11-09 02:37:30|43820.6|43800.6|43827.6|43807.6|43827.6|43807.6|43820.6|43800.6|7
1636425460000|2021-11-09 02:37:40|43827|43807|43825.1|43805.1|43827|43807|43825.1|43805.1|1
1636425470000|2021-11-09 02:37:50|43825.6|43805.6|43825.1|43805.1|43825.6|43805.6|43822.6|43802.6|1
1636425480000|2021-11-09 02:38:00|43822.6|43802.6|43820.1|43800.1|43822.6|43802.6|43820.1|43800.1|5
1636425500000|2021-11-09 02:38:20|43819.5|43799.5|43823.1|43803.1|43823.1|43803.1|43819.5|43799.5|1
1636425510000|2021-11-09 02:38:30|43822.6|43802.6|43825.1|43805.1|43825.1|43805.1|43822.6|43802.6|2
1636425520000|2021-11-09 02:38:40|43826.1|43806.1|43826.1|43806.1|43826.1|43806.1|43826.1|43806.1|5
1636425530000|2021-11-09 02:38:50|43828.1|43808.1|43850.1|43830.1|43850.1|43830.1|43828.1|43808.1|10
1636425540000|2021-11-09 02:39:00|43852.6|43832.6|43857.6|43837.6|43857.6|43837.6|43852.6|43832.6|11
1636425550000|2021-11-09 02:39:10|43855.6|43835.6|43855.1|43835.1|43855.6|43835.6|43855.1|43835.1|0
1636425560000|2021-11-09 02:39:20|43857.6|43837.6|43852.6|43832.6|43857.6|43837.6|43852.6|43832.6|1
1636425570000|2021-11-09 02:39:30|43850.1|43830.1|43845.1|43825.1|43850.1|43830.1|43840.1|43820.1|12
1636425590000|2021-11-09 02:39:50|43847.6|43827.6|43845.1|43825.1|43847.6|43827.6|43845.1|43825.1|0
1636425600000|2021-11-09 02:40:00|43842.6|43822.6|43842.6|43822.6|43842.6|43822.6|43842.6|43822.6|5
1636425610000|2021-11-09 02:40:10|43842|43822|43837.6|43817.6|43842|43822|43837.6|43817.6|0
1636425620000|2021-11-09 02:40:20|43837|43817|43837.6|43817.6|43837.6|43817.6|43835.1|43815.1|2
1636425630000|2021-11-09 02:40:30|43840.1|43820.1|43845.1|43825.1|43845.1|43825.1|43840.1|43820.1|0
1636425660000|2021-11-09 02:41:00|43847|43827|43847.6|43827.6|43847.6|43827.6|43847|43827|0
1636425670000|2021-11-09 02:41:10|43850.1|43830.1|43850.1|43830.1|43850.1|43830.1|43850.1|43830.1|4
1636425680000|2021-11-09 02:41:20|43848.1|43828.1|43847.6|43827.6|43850.1|43830.1|43847.6|43827.6|3
1636425690000|2021-11-09 02:41:30|43845.1|43825.1|43845.1|43825.1|43845.1|43825.1|43845.1|43825.1|0
1636425710000|2021-11-09 02:41:50|43847.6|43827.6|43845.1|43825.1|43847.6|43827.6|43845.1|43825.1|0
1636425720000|2021-11-09 02:42:00|43842.6|43822.6|43838.1|43818.1|43842.6|43822.6|43835.1|43815.1|6
1636425730000|2021-11-09 02:42:10|43840.1|43820.1|43840.1|43820.1|43840.1|43820.1|43835.1|43815.1|1
1636425740000|2021-11-09 02:42:20|43840.6|43820.6|43845.1|43825.1|43845.1|43825.1|43840.6|43820.6|1
1636425750000|2021-11-09 02:42:30|43848.1|43828.1|43855.1|43835.1|43855.1|43835.1|43848.1|43828.1|3
1636425760000|2021-11-09 02:42:40|43855.6|43835.6|43853.1|43833.1|43855.6|43835.6|43853.1|43833.1|7
1636425770000|2021-11-09 02:42:50|43852.6|43832.6|43852.6|43832.6|43852.6|43832.6|43852.6|43832.6|0
1636425780000|2021-11-09 02:43:00|43850.1|43830.1|43840.1|43820.1|43850.1|43830.1|43837.6|43817.6|4
1636425790000|2021-11-09 02:43:10|||||||||1
1636425800000|2021-11-09 02:43:20|43837.6|43817.6|43840.1|43820.1|43840.1|43820.1|43837.6|43817.6|0
1636425810000|2021-11-09 02:43:30|43842.6|43822.6|43842.6|43822.6|43842.6|43822.6|43842.6|43822.6|1
1636425820000|2021-11-09 02:43:40|43845.1|43825.1|43845.1|43825.1|43845.1|43825.1|43845.1|43825.1|3
1636425830000|2021-11-09 02:43:50|43847|43827|43852.6|43832.6|43852.6|43832.6|43847|43827|1
1636425840000|2021-11-09 02:44:00|43852|43832|43852.6|43832.6|43852.6|43832.6|43849.5|43829.5|6
1636425850000|2021-11-09 02:44:10|||||||||3
1636425860000|2021-11-09 02:44:20|43853.1|43833.1|43853.1|43833.1|43853.1|43833.1|43853.1|43833.1|1
1636425870000|2021-11-09 02:44:30|43855.1|43835.1|43855.1|43835.1|43855.1|43835.1|43855.1|43835.1|0
1636425880000|2021-11-09 02:44:40|43857.6|43837.6|43857.6|43837.6|43857.6|43837.6|43857.6|43837.6|4
1636425890000|2021-11-09 02:44:50|||||||||2
1636425900000|2021-11-09 02:45:00|43860.1|43840.1|43850.1|43830.1|43860.1|43840.1|43850.1|43830.1|6
1636425910000|2021-11-09 02:45:10|43847.6|43827.6|43840.1|43820.1|43847.6|43827.6|43840.1|43820.1|0
1636425940000|2021-11-09 02:45:40|43842.6|43822.6|43840.1|43820.1|43842.6|43822.6|43840.1|43820.1|0
1636425950000|2021-11-09 02:45:50|43842.6|43822.6|43842.6|43822.6|43842.6|43822.6|43838.1|43818.1|8
1636425960000|2021-11-09 02:46:00|43845.1|43825.1|43845.1|43825.1|43845.1|43825.1|43845.1|43825.1|0
1636425970000|2021-11-09 02:46:10|43845|43825|43851.1|43831.1|43851.1|43831.1|43845|43825|2
1636425980000|2021-11-09 02:46:20|43855|43835|43852.5|43832.5|43855|43835|43852.5|43832.5|3
1636425990000|2021-11-09 02:46:30|43850|43830|43850|43830|43850|43830|43850|43830|1
1636426010000|2021-11-09 02:46:50|43852.5|43832.5|43850|43830|43852.5|43832.5|43850|43830|0
1636426040000|2021-11-09 02:47:20|43847.5|43827.5|43847.5|43827.5|43847.5|43827.5|43847.5|43827.5|0
1636426060000|2021-11-09 02:47:40|43845|43825|43845|43825|43845|43825|43845|43825|0
1636426080000|2021-11-09 02:48:00|43847.5|43827.5|43847.5|43827.5|43847.5|43827.5|43847.5|43827.5|2
1636426090000|2021-11-09 02:48:10|43852.5|43832.5|43859.5|43839.5|43860|43840|43852.5|43832.5|7
1636426100000|2021-11-09 02:48:20|43857.5|43837.5|43855|43835|43857.5|43837.5|43855|43835|1
1636426110000|2021-11-09 02:48:30|43853.1|43833.1|43853.1|43833.1|43853.1|43833.1|43853.1|43833.1|1
1636426120000|2021-11-09 02:48:40|43852.5|43832.5|43849.5|43829.5|43852.5|43832.5|43849.5|43829.5|4
1636426130000|2021-11-09 02:48:50|43847.5|43827.5|43850|43830|43850|43830|43847.5|43827.5|2
1636426140000|2021-11-09 02:49:00|43845|43825|43845|43825|43845|43825|43845|43825|3
1636426150000|2021-11-09 02:49:10|43847.5|43827.5|43845|43825|43847.5|43827.5|43845|43825|2
1636426160000|2021-11-09 02:49:20|||||||||7
1636426180000|2021-11-09 02:49:40|43842.5|43822.5|43842.5|43822.5|43842.5|43822.5|43842.5|43822.5|0
1636426190000|2021-11-09 02:49:50|43840|43820|43845|43825|43845|43825|43840|43820|4
1636426200000|2021-11-09 02:50:00|43850|43830|43850|43830|43852.5|43832.5|43850|43830|4
1636426210000|2021-11-09 02:50:10|43854.5|43834.5|43852.5|43832.5|43854.5|43834.5|43852.5|43832.5|2
1636426230000|2021-11-09 02:50:30|43850.6|43830.6|43852.5|43832.5|43852.5|43832.5|43850.6|43830.6|0
1636426240000|2021-11-09 02:50:40|43854.5|43834.5|43872.5|43852.5|43872.5|43852.5|43854.5|43834.5|13
1636426250000|2021-11-09 02:50:50|43865|43845|43867.5|43847.5|43867.5|43847.5|43865|43845|1
1636426260000|2021-11-09 02:51:00|43872.5|43852.5|43890|43870|43892|43872|43872.5|43852.5|19
1636426270000|2021-11-09 02:51:10|43890.6|43870.6|43895|43875|43895|43875|43890.6|43870.6|0
1636426280000|2021-11-09 02:51:20|43897.5|43877.5|43910|43890|43912.5|43892.5|43897.5|43877.5|15
1636426290000|2021-11-09 02:51:30|43913.1|43893.1|43915|43895|43915.6|43895.6|43913.1|43893.1|8
1636426300000|2021-11-09 02:51:40|43912.5|43892.5|43909.5|43889.5|43912.5|43892.5|43909.5|43889.5|9
1636426310000|2021-11-09 02:51:50|43907|43887|43907|43887|43907|43887|43907|43887|4
1636426320000|2021-11-09 02:52:00|43905|43885|43897.5|43877.5|43905|43885|43897|43877|7
1636426330000|2021-11-09 02:52:10|43895|43875|43895|43875|43895|43875|43895|43875|2
1636426340000|2021-11-09 02:52:20|43892.5|43872.5|43892.5|43872.5|43892.5|43872.5|43892.5|43872.5|2
1636426350000|2021-11-09 02:52:30|43888.6|43868.6|43885|43865|43888.6|43868.6|43885|43865|5
1636426360000|2021-11-09 02:52:40|43889|43869|43892.5|43872.5|43892.5|43872.5|43889|43869|4
1636426370000|2021-11-09 02:52:50|43890|43870|43888.1|43868.1|43890|43870|43888.1|43868.1|1
1636426380000|2021-11-09 02:53:00|43885.6|43865.6|43885.6|43865.6|43885.6|43865.6|43885.6|43865.6|1
1636426390000|2021-11-09 02:53:10|||||||||2
1636426400000|2021-11-09 02:53:20|43890.6|43870.6|43890.6|43870.6|43890.6|43870.6|43890.6|43870.6|4
1636426410000|2021-11-09 02:53:30|43890|43870|43890|43870|43890|43870|43890|43870|0
1636426420000|2021-11-09 02:53:40|43892.5|43872.5|43894.5|43874.5|43894.5|43874.5|43892.5|43872.5|0
1636426430000|2021-11-09 02:53:50|43895|43875|43897.5|43877.5|43897.5|43877.5|43895|43875|3
1636426440000|2021-11-09 02:54:00|43898.1|43878.1|43895|43875|43900|43880|43895|43875|6
1636426450000|2021-11-09 02:54:10|43895.6|43875.6|43898.1|43878.1|43898.1|43878.1|43893.1|43873.1|5
1636426460000|2021-11-09 02:54:20|43897.5|43877.5|43895|43875|43897.5|43877.5|43895|43875|0
1636426470000|2021-11-09 02:54:30|43891.1|43871.1|43892.5|43872.5|43892.5|43872.5|43890.6|43870.6|6
1636426480000|2021-11-09 02:54:40|43895|43875|43893.1|43873.1|43895|43875|43893.1|43873.1|0
1636426490000|2021-11-09 02:54:50|43895|43875|43895|43875|43895|43875|43895|43875|0
1636426500000|2021-11-09 02:55:00|43895.6|43875.6|43895|43875|43897.5|43877.5|43895|43875|2
1636426510000|2021-11-09 02:55:10|43897|43877|43897.5|43877.5|43897.5|43877.5|43897|43877|1
1636426520000|2021-11-09 02:55:20|43895|43875|43900|43880|43900|43880|43895|43875|2
1636426530000|2021-11-09 02:55:30|43895|43875|43893.1|43873.1|43895|43875|43893.1|43873.1|2
1636426540000|2021-11-09 02:55:40|43895|43875|43893.1|43873.1|43895|43875|43893.1|43873.1|0
1636426550000|2021-11-09 02:55:50|43892.5|43872.5|43887.5|43867.5|43892.5|43872.5|43887.5|43867.5|3
1636426560000|2021-11-09 02:56:00|43885.6|43865.6|43877|43857|43885.6|43865.6|43877|43857|6
1636426570000|2021-11-09 02:56:10|43871.1|43851.1|43872.5|43852.5|43872.5|43852.5|43870|43850|13
1636426580000|2021-11-09 02:56:20|43873.1|43853.1|43872|43852|43875|43855|43872|43852|0
1636426590000|2021-11-09 02:56:30|43872.5|43852.5|43870.6|43850.6|43873.1|43853.1|43870.6|43850.6|0
1636426600000|2021-11-09 02:56:40|43875|43855|43875|43855|43875|43855|43875|43855|6
1636426610000|2021-11-09 02:56:50|43872.5|43852.5|43872.5|43852.5|43872.5|43852.5|43872.5|43852.5|1
1636426620000|2021-11-09 02:57:00|43872|43852|43868.1|43848.1|43872|43852|43868.1|43848.1|0
1636426630000|2021-11-09 02:57:10|43870|43850|43870|43850|43870|43850|43870|43850|0
1636426640000|2021-11-09 02:57:20|43867.5|43847.5|43865|43845|43867.5|43847.5|43865|43845|2
1636426650000|2021-11-09 02:57:30|43864.5|43844.5|43862.5|43842.5|43864.5|43844.5|43862.5|43842.5|2
1636426660000|2021-11-09 02:57:40|43860|43840|43860|43840|43860|43840|43860|43840|0
1636426670000|2021-11-09 02:57:50|43862.5|43842.5|43865|43845|43865|43845|43862.5|43842.5|0
1636426680000|2021-11-09 02:58:00|43864.5|43844.5|43862.5|43842.5|43864.5|43844.5|43862.5|43842.5|1
1636426690000|2021-11-09 02:58:10|43864.5|43844.5|43864.5|43844.5|43864.5|43844.5|43862.5|43842.5|0
1636426700000|2021-11-09 02:58:20|43862.5|43842.5|43865|43845|43867.5|43847.5|43862.5|43842.5|1
1636426710000|2021-11-09 02:58:30|43867.5|43847.5|43865|43845|43867.5|43847.5|43862.5|43842.5|1
1636426720000|2021-11-09 02:58:40|43862.5|43842.5|43860|43840|43862.5|43842.5|43860|43840|5
1636426730000|2021-11-09 02:58:50|43858.1|43838.1|43858.1|43838.1|43858.1|43838.1|43858.1|43838.1|0
1636426740000|2021-11-09 02:59:00|43855.6|43835.6|43853.6|43833.6|43855.6|43835.6|43853.6|43833.6|3
1636426750000|2021-11-09 02:59:10|43853.1|43833.1|43853.1|43833.1|43853.1|43833.1|43853.1|43833.1|3
1636426760000|2021-11-09 02:59:20|43855|43835|43850|43830|43855|43835|43850|43830|1
1636426770000|2021-11-09 02:59:30|43847|43827|43844.5|43824.5|43847|43827|43844.5|43824.5|2
1636426780000|2021-11-09 02:59:40|43842.5|43822.5|43840.6|43820.6|43842.5|43822.5|43840.6|43820.6|1
1636426790000|2021-11-09 02:59:50|43842.5|43822.5|43860|43840|43860|43840|43840.6|43820.6|8
1636426800000|2021-11-09 03:00:00|43862.5|43842.5|43862.5|43842.5|43862.5|43842.5|43860|43840|4
1636426810000|2021-11-09 03:00:10|43860|43840|43862.5|43842.5|43862.5|43842.5|43860|43840|2
1636426820000|2021-11-09 03:00:20|43860|43840|43860|43840|43860|43840|43860|43840|4
1636426830000|2021-11-09 03:00:30|43860.6|43840.6|43862.5|43842.5|43862.5|43842.5|43860|43840|1
1636426840000|2021-11-09 03:00:40|43860|43840|43860|43840|43860|43840|43859.5|43839.5|4
1636426850000|2021-11-09 03:00:50|43857.5|43837.5|43857.5|43837.5|43857.5|43837.5|43857.5|43837.5|1
1636426860000|2021-11-09 03:01:00|43855.6|43835.6|43837.5|43817.5|43855.6|43835.6|43837.5|43817.5|6
1636426870000|2021-11-09 03:01:10|43837|43817|43829.5|43809.5|43837|43817|43829.5|43809.5|3
1636426880000|2021-11-09 03:01:20|43830|43810|43830|43810|43830|43810|43830|43810|1
1636426890000|2021-11-09 03:01:30|43832.5|43812.5|43830|43810|43832.5|43812.5|43830|43810|3
1636426900000|2021-11-09 03:01:40|43832.5|43812.5|43838.1|43818.1|43840.6|43820.6|43832.5|43812.5|5
1636426910000|2021-11-09 03:01:50|43843.1|43823.1|43845|43825|43845|43825|43840.6|43820.6|2
1636426920000|2021-11-09 03:02:00|43843.1|43823.1|43847.5|43827.5|43847.5|43827.5|43843.1|43823.1|4
1636426930000|2021-11-09 03:02:10|43848.1|43828.1|43845|43825|43850|43830|43845|43825|2
1636426940000|2021-11-09 03:02:20|43845.6|43825.6|43845|43825|43845.6|43825.6|43845|43825|0
1636426950000|2021-11-09 03:02:30|43842.5|43822.5|43827.5|43807.5|43842.5|43822.5|43827.5|43807.5|9
1636426960000|2021-11-09 03:02:40|43827|43807|43825|43805|43827.5|43807.5|43825|43805|0
1636426970000|2021-11-09 03:02:50|43822.5|43802.5|43822.5|43802.5|43822.5|43802.5|43822.5|43802.5|2
1636426980000|2021-11-09 03:03:00|43824.5|43804.5|43820|43800|43825|43805|43820|43800|3
1636426990000|2021-11-09 03:03:10|43822.5|43802.5|43825|43805|43825|43805|43822.5|43802.5|4
1636427010000|2021-11-09 03:03:30|43832.5|43812.5|43830|43810|43835|43815|43830|43810|12
1636427030000|2021-11-09 03:03:50|43830.6|43810.6|43835|43815|43835|43815|43830.6|43810.6|0
1636427050000|2021-11-09 03:04:10|43837.5|43817.5|43837.5|43817.5|43837.5|43817.5|43837.5|43817.5|2
1636427060000|2021-11-09 03:04:20|43840|43820|43840|43820|43840|43820|43840|43820|0
1636427070000|2021-11-09 03:04:30|43840.6|43820.6|43840.6|43820.6|43840.6|43820.6|43840.6|43820.6|0
1636427080000|2021-11-09 03:04:40|43842.5|43822.5|43842.5|43822.5|43842.5|43822.5|43842.5|43822.5|1
1636427090000|2021-11-09 03:04:50|43845|43825|43845|43825|43845|43825|43845|43825|0
1636427100000|2021-11-09 03:05:00|43842.5|43822.5|43840|43820|43842.5|43822.5|43840|43820|3
1636427110000|2021-11-09 03:05:10|43838.1|43818.1|43815.6|43795.6|43838.1|43818.1|43815.6|43795.6|8
1636427120000|2021-11-09 03:05:20|43817.5|43797.5|43810|43790|43817.5|43797.5|43810|43790|7
1636427130000|2021-11-09 03:05:30|43810.6|43790.6|43815|43795|43817.5|43797.5|43810.6|43790.6|8
1636427140000|2021-11-09 03:05:40|43814.5|43794.5|43805|43785|43815|43795|43805|43785|7
1636427150000|2021-11-09 03:05:50|43802.5|43782.5|43787.5|43767.5|43802.5|43782.5|43787.5|43767.5|14
1636427160000|2021-11-09 03:06:00|43785.6|43765.6|43777.5|43757.5|43785.6|43765.6|43777.5|43757.5|12
1636427170000|2021-11-09 03:06:10|43778.1|43758.1|43770|43750|43780|43760|43758.6|43738.6|23
1636427180000|2021-11-09 03:06:20|43772.5|43752.5|43792.5|43772.5|43792.5|43772.5|43772.5|43752.5|11
1636427190000|2021-11-09 03:06:30|43795|43775|43809.5|43789.5|43809.5|43789.5|43795|43775|12
1636427200000|2021-11-09 03:06:40|43810|43790|43817.5|43797.5|43817.5|43797.5|43810|43790|2
1636427210000|2021-11-09 03:06:50|43819.5|43799.5|43817.5|43797.5|43819.5|43799.5|43817.5|43797.5|0
1636427220000|2021-11-09 03:07:00|43815.6|43795.6|43805|43785|43815.6|43795.6|43805|43785|7
1636427230000|2021-11-09 03:07:10|43803.1|43783.1|43802|43782|43803.1|43783.1|43802|43782|1
1636427240000|2021-11-09 03:07:20|43802.5|43782.5|43800|43780|43802.5|43782.5|43799.5|43779.5|2
1636427250000|2021-11-09 03:07:30|43800.6|43780.6|43802.5|43782.5|43802.5|43782.5|43800.6|43780.6|2
1636427260000|2021-11-09 03:07:40|||||||||1
1636427270000|2021-11-09 03:07:50|43815|43795|43815|43795|43815|43795|43815|43795|7
1636427280000|2021-11-09 03:08:00|43813.1|43793.1|43812.5|43792.5|43815|43795|43812.5|43792.5|6
1636427290000|2021-11-09 03:08:10|43810.6|43790.6|43812.5|43792.5|43812.5|43792.5|43810|43790|2
1636427300000|2021-11-09 03:08:20|43810|43790|43815.6|43795.6|43815.6|43795.6|43810|43790|6
1636427310000|2021-11-09 03:08:30|43817.5|43797.5|43820|43800|43820|43800|43817.5|43797.5|10
1636427320000|2021-11-09 03:08:40|43820.6|43800.6|43822.5|43802.5|43822.5|43802.5|43817.5|43797.5|3
1636427330000|2021-11-09 03:08:50|43817.5|43797.5|43817.5|43797.5|43817.5|43797.5|43815.6|43795.6|4
1636427340000|2021-11-09 03:09:00|43812.5|43792.5|43815|43795|43815|43795|43810|43790|6
1636427370000|2021-11-09 03:09:30|||||||||2
1636427380000|2021-11-09 03:09:40|43817.5|43797.5|43820|43800|43820|43800|43817.5|43797.5|3
1636427390000|2021-11-09 03:09:50|43817.5|43797.5|43817.5|43797.5|43817.5|43797.5|43817.5|43797.5|2
1636427400000|2021-11-09 03:10:00|43815.6|43795.6|43817.5|43797.5|43817.5|43797.5|43815|43795|2
1636427420000|2021-11-09 03:10:20|43818.1|43798.1|43820|43800|43820|43800|43818.1|43798.1|4
1636427430000|2021-11-09 03:10:30|43822.5|43802.5|43825|43805|43825|43805|43822.5|43802.5|1
1636427440000|2021-11-09 03:10:40|43824.5|43804.5|43823.1|43803.1|43824.5|43804.5|43822.5|43802.5|0
1636427450000|2021-11-09 03:10:50|43824.5|43804.5|43830|43810|43830|43810|43822.5|43802.5|7
1636427460000|2021-11-09 03:11:00|43832|43812|43832.5|43812.5|43834.5|43814.5|43830|43810|1
1636427470000|2021-11-09 03:11:10|43835|43815|43835|43815|43835|43815|43832.5|43812.5|0
1636427480000|2021-11-09 03:11:20|43833.1|43813.1|43832.5|43812.5|43835|43815|43832|43812|1
1636427490000|2021-11-09 03:11:30|43830|43810|43809.5|43789.5|43830|43810|43809.5|43789.5|6
1636427500000|2021-11-09 03:11:40|43810|43790|43807.5|43787.5|43810|43790|43807.5|43787.5|0
1636427510000|2021-11-09 03:11:50|43808.1|43788.1|43798.1|43778.1|43808.1|43788.1|43796.1|43776.1|10
1636427520000|2021-11-09 03:12:00|||||||||1
1636427530000|2021-11-09 03:12:10|43793.6|43773.6|43783.9|43763.9|43793.6|43773.6|43783.9|43763.9|6
1636427540000|2021-11-09 03:12:20|43782|43762|43770|43750|43782|43762|43770|43750|15
1636427550000|2021-11-09 03:12:30|43772.5|43752.5|43770|43750|43773.1|43753.1|43770|43750|4
1636427560000|2021-11-09 03:12:40|43772.5|43752.5|43780.6|43760.6|43782.5|43762.5|43772.5|43752.5|4
1636427570000|2021-11-09 03:12:50|43782.5|43762.5|43785|43765|43785|43765|43780|43760|1
1636427580000|2021-11-09 03:13:00|43782.5|43762.5|43785|43765|43785|43765|43782.5|43762.5|3
1636427590000|2021-11-09 03:13:10|43780.6|43760.6|43780|43760|43780.6|43760.6|43780|43760|2
1636427600000|2021-11-09 03:13:20|43785|43765|43790|43770|43790|43770|43785|43765|4
1636427610000|2021-11-09 03:13:30|43787|43767|43777.5|43757.5|43787|43767|43777.5|43757.5|5
1636427630000|2021-11-09 03:13:50|43777|43757|43770|43750|43777|43757|43770|43750|4
1636427640000|2021-11-09 03:14:00|43775|43755|43775|43755|43777|43757|43775|43755|4
1636427650000|2021-11-09 03:14:10|43777.5|43757.5|43780|43760|43780|43760|43775|43755|1
1636427670000|2021-11-09 03:14:30|43777.5|43757.5|43780|43760|43780|43760|43777.5|43757.5|0
1636427680000|2021-11-09 03:14:40|43771.1|43751.1|43772.5|43752.5|43775|43755|43771.1|43751.1|1
1636427690000|2021-11-09 03:14:50|43770|43750|43770|43750|43772.5|43752.5|43770|43750|0
1636427700000|2021-11-09 03:15:00|43769.5|43749.5|43770|43750|43772.5|43752.5|43767.5|43747.5|4
1636427710000|2021-11-09 03:15:10|43772.5|43752.5|43772.5|43752.5|43775|43755|43772|43752|1
1636427720000|2021-11-09 03:15:20|43774.5|43754.5|43772.5|43752.5|43775|43755|43772.5|43752.5|2
1636427730000|2021-11-09 03:15:30|43772|43752|43770|43750|43775|43755|43770|43750|3
1636427740000|2021-11-09 03:15:40|43770.6|43750.6|43770|43750|43775|43755|43770|43750|6
1636427750000|2021-11-09 03:15:50|43769.5|43749.5|43767|43747|43769.5|43749.5|43757.5|43737.5|10
1636427760000|2021-11-09 03:16:00|43770|43750|43770|43750|43772.5|43752.5|43770|43750|4
1636427770000|2021-11-09 03:16:10|43775|43755|43775|43755|43775|43755|43775|43755|2
1636427780000|2021-11-09 03:16:20|43775.6|43755.6|43777.5|43757.5|43777.5|43757.5|43775.6|43755.6|2
1636427800000|2021-11-09 03:16:40|43775|43755|43775|43755|43775|43755|43775|43755|1
1636427810000|2021-11-09 03:16:50|43777|43757|43780|43760|43780|43760|43777|43757|3
1636427820000|2021-11-09 03:17:00|43777.5|43757.5|43775|43755|43777.5|43757.5|43775|43755|0
1636427830000|2021-11-09 03:17:10|43775.6|43755.6|43777.5|43757.5|43777.5|43757.5|43774.5|43754.5|2
1636427840000|2021-11-09 03:17:20|43778.1|43758.1|43780|43760|43780|43760|43778.1|43758.1|0
1636427860000|2021-11-09 03:17:40|43782.5|43762.5|43782.5|43762.5|43782.5|43762.5|43782.5|43762.5|1
1636427870000|2021-11-09 03:17:50|43787.5|43767.5|43785|43765|43787.5|43767.5|43785|43765|2
1636427880000|2021-11-09 03:18:00|43785.6|43765.6|43780|43760|43787.5|43767.5|43780|43760|4
1636427890000|2021-11-09 03:18:10|43779.5|43759.5|43777.5|43757.5|43779.5|43759.5|43777.5|43757.5|1
1636427900000|2021-11-09 03:18:20|43775|43755|43772.5|43752.5|43775|43755|43772.5|43752.5|5
1636427910000|2021-11-09 03:18:30|43775|43755|43770|43750|43775|43755|43770|43750|1
1636427920000|2021-11-09 03:18:40|43772.5|43752.5|43770|43750|43775|43755|43770|43750|1
1636427930000|2021-11-09 03:18:50|||||||||1
1636427940000|2021-11-09 03:19:00|43770.6|43750.6|43772.5|43752.5|43772.5|43752.5|43770|43750|1
1636427950000|2021-11-09 03:19:10|43773.1|43753.1|43770|43750|43773.1|43753.1|43770|43750|5
1636427960000|2021-11-09 03:19:20|43767.5|43747.5|43747|43727|43767.5|43747.5|43747|43727|24
1636427970000|2021-11-09 03:19:30|43746.4|43726.4|43735|43715|43746.4|43726.4|43732.5|43712.5|14
1636427980000|2021-11-09 03:19:40|43733.1|43713.1|43730|43710|43733.1|43713.1|43727.5|43707.5|13
1636427990000|2021-11-09 03:19:50|43727.5|43707.5|43732|43712|43732|43712|43727.5|43707.5|4
1636428000000|2021-11-09 03:20:00|43730|43710|43740|43720|43740|43720|43730|43710|8
1636428010000|2021-11-09 03:20:10|43742.5|43722.5|43757.5|43737.5|43760|43740|43742.5|43722.5|5
1636428020000|2021-11-09 03:20:20|43755|43735|43755|43735|43755|43735|43753.1|43733.1|3
1636428030000|2021-11-09 03:20:30|43750|43730|43745|43725|43750|43730|43745|43725|2
1636428040000|2021-11-09 03:20:40|43744.5|43724.5|43747.5|43727.5|43747.5|43727.5|43742.5|43722.5|4
1636428050000|2021-11-09 03:20:50|43745|43725|43750|43730|43750|43730|43745|43725|1
1636428060000|2021-11-09 03:21:00|43747|43727|43750|43730|43750|43730|43745|43725|2
1636428070000|2021-11-09 03:21:10|43750.6|43730.6|43755|43735|43755|43735|43750.6|43730.6|1
1636428080000|2021-11-09 03:21:20|43753.1|43733.1|43747.5|43727.5|43755|43735|43747.5|43727.5|4
1636428090000|2021-11-09 03:21:30|43747|43727|43742.5|43722.5|43747|43727|43740|43720|1
1636428100000|2021-11-09 03:21:40|43740.6|43720.6|43740|43720|43742.5|43722.5|43740|43720|2
1636428110000|2021-11-09 03:21:50|43742.5|43722.5|43740.6|43720.6|43745|43725|43740.6|43720.6|4
1636428120000|2021-11-09 03:22:00|43742.5|43722.5|43745|43725|43745|43725|43740|43720|1
1636428130000|2021-11-09 03:22:10|43747.5|43727.5|43750|43730|43751.4|43731.4|43747.5|43727.5|4
1636428140000|2021-11-09 03:22:20|43748.1|43728.1|43742.5|43722.5|43750|43730|43742.5|43722.5|3
1636428150000|2021-11-09 03:22:30|43740|43720|43740|43720|43740.6|43720.6|43740|43720|2
1636428160000|2021-11-09 03:22:40|43738.1|43718.1|43732.5|43712.5|43738.1|43718.1|43732.5|43712.5|6
1636428170000|2021-11-09 03:22:50|43734.5|43714.5|43728.9|43708.9|43734.5|43714.5|43728.9|43708.9|3
1636428180000|2021-11-09 03:23:00|43729.5|43709.5|43727|43707|43730|43710|43724.5|43704.5|2
1636428190000|2021-11-09 03:23:10|43727.5|43707.5|43728.1|43708.1|43728.1|43708.1|43725|43705|6
1636428200000|2021-11-09 03:23:20|43730|43710|43732.5|43712.5|43735|43715|43730|43710|10
1636428210000|2021-11-09 03:23:30|43733.1|43713.1|43735|43715|43735|43715|43730|43710|3
1636428220000|2021-11-09 03:23:40|43737.5|43717.5|43747.5|43727.5|43747.5|43727.5|43737.5|43717.5|14
1636428230000|2021-11-09 03:23:50|43747|43727|43740|43720|43747|43727|43740|43720|1
1636428240000|2021-11-09 03:24:00|43737.5|43717.5|43722.5|43702.5|43737.5|43717.5|43722.5|43702.5|22
1636428250000|2021-11-09 03:24:10|43725|43705|43722.5|43702.5|43725|43705|43722.5|43702.5|2
1636428260000|2021-11-09 03:24:20|43725|43705|43727|43707|43727|43707|43722.5|43702.5|3
1636428270000|2021-11-09 03:24:30|43722|43702|43719.5|43699.5|43722|43702|43719.5|43699.5|10
1636428280000|2021-11-09 03:24:40|43717|43697|43712|43692|43719.5|43699.5|43711.4|43691.4|31
1636428290000|2021-11-09 03:24:50|43712.5|43692.5|43718.1|43698.1|43718.1|43698.1|43712.5|43692.5|18
1636428300000|2021-11-09 03:25:00|43717.5|43697.5|43709.5|43689.5|43717.5|43697.5|43709.5|43689.5|12
1636428310000|2021-11-09 03:25:10|43708.9|43688.9|43723.1|43703.1|43726.1|43706.1|43708.9|43688.9|22
1636428320000|2021-11-09 03:25:20|43725|43705|43742|43722|43744.5|43724.5|43723.1|43703.1|15
1636428330000|2021-11-09 03:25:30|43744.5|43724.5|43745|43725|43747|43727|43744.5|43724.5|2
1636428340000|2021-11-09 03:25:40|43747|43727|43740|43720|43747|43727|43739.5|43719.5|2
1636428350000|2021-11-09 03:25:50|43739.5|43719.5|43735|43715|43739.5|43719.5|43733.9|43713.9|4
1636428360000|2021-11-09 03:26:00|43737|43717|43747.5|43727.5|43747.5|43727.5|43734.5|43714.5|7
1636428370000|2021-11-09 03:26:10|43750|43730|43755|43735|43765|43745|43750|43730|17
1636428380000|2021-11-09 03:26:20|43754.5|43734.5|43755|43735|43757|43737|43752|43732|0
1636428390000|2021-11-09 03:26:30|43754.5|43734.5|43752|43732|43754.5|43734.5|43752|43732|0
1636428400000|2021-11-09 03:26:40|43754.5|43734.5|43754.5|43734.5|43754.5|43734.5|43754.5|43734.5|2
1636428410000|2021-11-09 03:26:50|43753.1|43733.1|43755|43735|43755|43735|43753.1|43733.1|3
1636428420000|2021-11-09 03:27:00|||||||||2
1636428460000|2021-11-09 03:27:40|43757.5|43737.5|43757.5|43737.5|43757.5|43737.5|43757.5|43737.5|1
1636428470000|2021-11-09 03:27:50|43759.5|43739.5|43768.9|43748.9|43768.9|43748.9|43759.5|43739.5|1
1636428480000|2021-11-09 03:28:00|43769.5|43749.5|43772|43752|43772.5|43752.5|43769.5|43749.5|1
1636428490000|2021-11-09 03:28:10|43770|43750|43772|43752|43772|43752|43770|43750|0
1636428500000|2021-11-09 03:28:20|43770|43750|43770|43750|43774.5|43754.5|43770|43750|1
1636428510000|2021-11-09 03:28:30|43765|43745|43759.5|43739.5|43765|43745|43759.5|43739.5|4
1636428530000|2021-11-09 03:28:50|43757.5|43737.5|43760|43740|43760|43740|43757.5|43737.5|1
1636428540000|2021-11-09 03:29:00|43757.5|43737.5|43757|43737|43757.5|43737.5|43757|43737|1
1636428550000|2021-11-09 03:29:10|43755|43735|43755|43735|43755|43735|43755|43735|1
1636428560000|2021-11-09 03:29:20|43759.5|43739.5|43758.9|43738.9|43759.5|43739.5|43758.9|43738.9|2
1636428570000|2021-11-09 03:29:30|43757|43737|43760|43740|43762|43742|43757|43737|5
1636428580000|2021-11-09 03:29:40|43757.5|43737.5|43757.5|43737.5|43758|43738|43757.5|43737.5|1
1636428590000|2021-11-09 03:29:50|43762|43742|43759.5|43739.5|43762|43742|43759.5|43739.5|0
1636428600000|2021-11-09 03:30:00|43762|43742|43757.5|43737.5|43762|43742|43757|43737|5
1636428610000|2021-11-09 03:30:10|43759.5|43739.5|43757|43737|43759.5|43739.5|43757|43737|0
1636428620000|2021-11-09 03:30:20|43759.5|43739.5|43759.5|43739.5|43759.5|43739.5|43759.5|43739.5|0
1636428630000|2021-11-09 03:30:30|43762|43742|43762|43742|43762|43742|43762|43742|2
1636428640000|2021-11-09 03:30:40|43762.5|43742.5|43762.5|43742.5|43762.5|43742.5|43762.5|43742.5|1
1636428670000|2021-11-09 03:31:10|||||||||1
1636428690000|2021-11-09 03:31:30|43767|43747|43767|43747|43767|43747|43767|43747|1
1636428710000|2021-11-09 03:31:50|43769.5|43749.5|43772|43752|43774.5|43754.5|43769.5|43749.5|2
1636428730000|2021-11-09 03:32:10|||||||||9
1636428740000|2021-11-09 03:32:20|43774.5|43754.5|43774.5|43754.5|43774.5|43754.5|43774.5|43754.5|0
1636428750000|2021-11-09 03:32:30|43777|43757|43774.5|43754.5|43777|43757|43774.5|43754.5|1
1636428760000|2021-11-09 03:32:40|43772|43752|43772|43752|43772|43752|43772|43752|2
1636428770000|2021-11-09 03:32:50|43770|43750|43772|43752|43772|43752|43769.5|43749.5|0
1636428780000|2021-11-09 03:33:00|43769.5|43749.5|43767|43747|43769.5|43749.5|43767|43747|1
1636428790000|2021-11-09 03:33:10|43769.5|43749.5|43769.5|43749.5|43769.5|43749.5|43769.5|43749.5|1
1636428810000|2021-11-09 03:33:30|43768.9|43748.9|43767|43747|43769.5|43749.5|43767|43747|0
1636428840000|2021-11-09 03:34:00|43764.5|43744.5|43762|43742|43764.5|43744.5|43762|43742|5
1636428860000|2021-11-09 03:34:20|43761.4|43741.4|43752.5|43732.5|43761.4|43741.4|43752.5|43732.5|5
1636428870000|2021-11-09 03:34:30|43752|43732|43751.4|43731.4|43752|43732|43751.4|43731.4|3
1636428890000|2021-11-09 03:34:50|||||||||1
1636428900000|2021-11-09 03:35:00|43744.5|43724.5|43744.5|43724.5|43744.5|43724.5|43743.9|43723.9|3
1636428910000|2021-11-09 03:35:10|43743.9|43723.9|43738.9|43718.9|43743.9|43723.9|43738.9|43718.9|1
1636428920000|2021-11-09 03:35:20|43737|43717|43732|43712|43737|43717|43732|43712|1
1636428930000|2021-11-09 03:35:30|43730|43710|43730|43710|43732|43712|43730|43710|0
1636428940000|2021-11-09 03:35:40|43732|43712|43732|43712|43732.5|43712.5|43730|43710|0
1636428950000|2021-11-09 03:35:50|||||||||1
1636428960000|2021-11-09 03:36:00|43732.5|43712.5|43742|43722|43742|43722|43732.5|43712.5|3
1636428970000|2021-11-09 03:36:10|43740|43720|43739.5|43719.5|43740|43720|43739.5|43719.5|1
1636428980000|2021-11-09 03:36:20|43737.5|43717.5|43737|43717|43740|43720|43737|43717|0
1636429000000|2021-11-09 03:36:40|43734.5|43714.5|43732|43712|43734.5|43714.5|43732|43712|0
1636429010000|2021-11-09 03:36:50|43731.4|43711.4|43731.4|43711.4|43731.4|43711.4|43731.4|43711.4|1
1636429020000|2021-11-09 03:37:00|43729.5|43709.5|43727.5|43707.5|43729.5|43709.5|43727.5|43707.5|3
1636429030000|2021-11-09 03:37:10|43729.5|43709.5|43731.4|43711.4|43731.4|43711.4|43729.5|43709.5|0
1636429040000|2021-11-09 03:37:20|43730.9|43710.9|43731.4|43711.4|43731.4|43711.4|43727|43707|1
1636429050000|2021-11-09 03:37:30|43727.5|43707.5|43731.4|43711.4|43731.4|43711.4|43727|43707|1
1636429060000|2021-11-09 03:37:40|43727.5|43707.5|43727.5|43707.5|43729.5|43709.5|43727.5|43707.5|1
1636429070000|2021-11-09 03:37:50|43729.5|43709.5|43732|43712|43732|43712|43729.5|43709.5|0
1636429080000|2021-11-09 03:38:00|43730|43710|43732|43712|43732|43712|43727|43707|0
1636429090000|2021-11-09 03:38:10|43732.5|43712.5|43732|43712|43734.5|43714.5|43732|43712|2
1636429100000|2021-11-09 03:38:20|||||||||5
1636429110000|2021-11-09 03:38:30|43734.5|43714.5|43734.5|43714.5|43734.5|43714.5|43734.5|43714.5|2
1636429120000|2021-11-09 03:38:40|43731.4|43711.4|43731.4|43711.4|43731.4|43711.4|43731.4|43711.4|11
1636429130000|2021-11-09 03:38:50|43729.5|43709.5|43722.5|43702.5|43729.5|43709.5|43722.5|43702.5|0
1636429140000|2021-11-09 03:39:00|43720|43700|43720|43700|43722.5|43702.5|43717.5|43697.5|2
1636429150000|2021-11-09 03:39:10|43722.5|43702.5|43720|43700|43722.5|43702.5|43720|43700|0
1636429160000|2021-11-09 03:39:20|43717.5|43697.5|43720|43700|43720|43700|43717.5|43697.5|1
1636429170000|2021-11-09 03:39:30|43717.5|43697.5|43715.5|43695.5|43722.5|43702.5|43715.5|43695.5|11
1636429180000|2021-11-09 03:39:40|43713|43693|43713|43693|43713|43693|43713|43693|0
1636429190000|2021-11-09 03:39:50|43710|43690|43702.5|43682.5|43710|43690|43702.5|43682.5|9
1636429200000|2021-11-09 03:40:00|43704.5|43684.5|43704.5|43684.5|43704.5|43684.5|43704.5|43684.5|5
1636429230000|2021-11-09 03:40:30|||||||||1
1636429260000|2021-11-09 03:41:00|||||||||2
1636429270000|2021-11-09 03:41:10|43706.4|43686.4|43708|43688|43708|43688|43705|43685|2
1636429280000|2021-11-09 03:41:20|43710.5|43690.5|43710.5|43690.5|43710.5|43690.5|43708|43688|0
1636429290000|2021-11-09 03:41:30|43714.5|43694.5|43714.5|43694.5|43714.5|43694.5|43714.5|43694.5|0
1636429300000|2021-11-09 03:41:40|43715|43695|43715|43695|43715|43695|43715|43695|2
1636429320000|2021-11-09 03:42:00|43720|43700|43722.5|43702.5|43722.5|43702.5|43720|43700|1
1636429330000|2021-11-09 03:42:10|43725|43705|43719.5|43699.5|43725|43705|43719.5|43699.5|6
1636429350000|2021-11-09 03:42:30|43712.5|43692.5|43715|43695|43715|43695|43710|43690|4
1636429360000|2021-11-09 03:42:40|43717.5|43697.5|43717.5|43697.5|43717.5|43697.5|43717.5|43697.5|0
1636429380000|2021-11-09 03:43:00|43720.5|43700.5|43723|43703|43723|43703|43720.5|43700.5|1
1636429410000|2021-11-09 03:43:30|43722.5|43702.5|43720|43700|43722.5|43702.5|43720|43700|0
1636429420000|2021-11-09 03:43:40|43719.5|43699.5|43722.5|43702.5|43722.5|43702.5|43717.5|43697.5|0
1636429430000|2021-11-09 03:43:50|43720.5|43700.5|43720|43700|43720.5|43700.5|43720|43700|1
1636429440000|2021-11-09 03:44:00|43717.5|43697.5|43717.5|43697.5|43719.5|43699.5|43717.5|43697.5|0
1636429450000|2021-11-09 03:44:10|43719.5|43699.5|43720|43700|43720|43700|43719.5|43699.5|1
1636429460000|2021-11-09 03:44:20|||||||||2
1636429470000|2021-11-09 03:44:30|43722|43702|43720|43700|43722.5|43702.5|43720|43700|0
1636429480000|2021-11-09 03:44:40|43717.5|43697.5|43715|43695|43720|43700|43715|43695|4
1636429490000|2021-11-09 03:44:50|43714.5|43694.5|43710|43690|43714.5|43694.5|43710|43690|2
1636429500000|2021-11-09 03:45:00|43708|43688|43710|43690|43710|43690|43708|43688|2
1636429540000|2021-11-09 03:45:40|43709.5|43689.5|43705|43685|43709.5|43689.5|43705|43685|0
1636429560000|2021-11-09 03:46:00|||||||||1
1636429570000|2021-11-09 03:46:10|43704.5|43684.5|43702.5|43682.5|43704.5|43684.5|43702.5|43682.5|1
1636429580000|2021-11-09 03:46:20|43705|43685|43707.5|43687.5|43707.5|43687.5|43705|43685|2
1636429600000|2021-11-09 03:46:40|43705.5|43685.5|43705|43685|43705.5|43685.5|43705|43685|6
1636429610000|2021-11-09 03:46:50|43702.5|43682.5|43703|43683|43703|43683|43702.5|43682.5|1
1636429620000|2021-11-09 03:47:00|43705|43685|43702.5|43682.5|43705|43685|43702.5|43682.5|0
1636429640000|2021-11-09 03:47:20|43704.5|43684.5|43704.5|43684.5|43704.5|43684.5|43704.5|43684.5|9
1636429650000|2021-11-09 03:47:30|43702.5|43682.5|43704.5|43684.5|43704.5|43684.5|43702.5|43682.5|1
1636429660000|2021-11-09 03:47:40|43698.9|43678.9|43696.4|43676.4|43698.9|43678.9|43696.4|43676.4|9
1636429670000|2021-11-09 03:47:50|43697|43677|43697|43677|43697|43677|43697|43677|2
1636429680000|2021-11-09 03:48:00|43696.4|43676.4|43698.9|43678.9|43698.9|43678.9|43696.4|43676.4|1
1636429690000|2021-11-09 03:48:10|||||||||2
1636429710000|2021-11-09 03:48:30|43698.4|43678.4|43696.4|43676.4|43698.4|43678.4|43696.4|43676.4|0
1636429720000|2021-11-09 03:48:40|43697|43677|43697|43677|43697|43677|43697|43677|1
1636429730000|2021-11-09 03:48:50|43696.4|43676.4|43698.9|43678.9|43698.9|43678.9|43696.4|43676.4|1
1636429740000|2021-11-09 03:49:00|43696.4|43676.4|43696.4|43676.4|43696.4|43676.4|43696.4|43676.4|0
1636429750000|2021-11-09 03:49:10|43698.4|43678.4|43698.9|43678.9|43698.9|43678.9|43696.4|43676.4|3
1636429770000|2021-11-09 03:49:30|43697|43677|43697.5|43677.5|43698.9|43678.9|43696.4|43676.4|2
1636429780000|2021-11-09 03:49:40|43700.3|43680.3|43693.9|43673.9|43700.3|43680.3|43691.4|43671.4|9
1636429790000|2021-11-09 03:49:50|43690|43670|43689.4|43669.4|43690|43670|43689.4|43669.4|4
1636429800000|2021-11-09 03:50:00|43688.9|43668.9|43688.9|43668.9|43688.9|43668.9|43688.9|43668.9|3
1636429810000|2021-11-09 03:50:10|43688.4|43668.4|43688.9|43668.9|43688.9|43668.9|43686.9|43666.9|2
1636429820000|2021-11-09 03:50:20|43688.4|43668.4|43688.9|43668.9|43688.9|43668.9|43686.4|43666.4|1
1636429830000|2021-11-09 03:50:30|43688.4|43668.4|43688.9|43668.9|43688.9|43668.9|43688.4|43668.4|1
1636429840000|2021-11-09 03:50:40|43676.9|43656.9|43674.4|43654.4|43676.9|43656.9|43674.4|43654.4|10
1636429850000|2021-11-09 03:50:50|43678.4|43658.4|43679.4|43659.4|43679.4|43659.4|43678.4|43658.4|2
1636429860000|2021-11-09 03:51:00|43683.9|43663.9|43686.4|43666.4|43686.4|43666.4|43683.9|43663.9|4
1636429870000|2021-11-09 03:51:10|43688.4|43668.4|43691.4|43671.4|43691.4|43671.4|43688.4|43668.4|5
1636429880000|2021-11-09 03:51:20|43693.9|43673.9|43693.9|43673.9|43693.9|43673.9|43693.9|43673.9|0
1636429900000|2021-11-09 03:51:40|43696.4|43676.4|43696.4|43676.4|43696.4|43676.4|43696.4|43676.4|0
1636429930000|2021-11-09 03:52:10|43711.4|43691.4|43711.4|43691.4|43715.9|43695.9|43711.4|43691.4|6
1636429940000|2021-11-09 03:52:20|43708.9|43688.9|43708.9|43688.9|43708.9|43688.9|43708.9|43688.9|0
1636429950000|2021-11-09 03:52:30|43706.4|43686.4|43706.4|43686.4|43706.4|43686.4|43706.4|43686.4|2
1636429970000|2021-11-09 03:52:50|43705.9|43685.9|43706.4|43686.4|43706.4|43686.4|43703.9|43683.9|1
1636429980000|2021-11-09 03:53:00|43706.9|43686.9|43705.9|43685.9|43708.9|43688.9|43705.9|43685.9|1
1636429990000|2021-11-09 03:53:10|43708.4|43688.4|43708.4|43688.4|43708.4|43688.4|43708.4|43688.4|1
1636430000000|2021-11-09 03:53:20|43708.9|43688.9|43708.9|43688.9|43708.9|43688.9|43708.9|43688.9|0
1636430030000|2021-11-09 03:53:50|||||||||1
1636430040000|2021-11-09 03:54:00|43711.4|43691.4|43711.4|43691.4|43711.4|43691.4|43711.4|43691.4|0
1636430050000|2021-11-09 03:54:10|43711.9|43691.9|43711.4|43691.4|43713.9|43693.9|43711.4|43691.4|0
1636430070000|2021-11-09 03:54:30|43713.9|43693.9|43711.4|43691.4|43713.9|43693.9|43711.4|43691.4|0
1636430080000|2021-11-09 03:54:40|43708.9|43688.9|43711.4|43691.4|43711.4|43691.4|43708.9|43688.9|0
1636430100000|2021-11-09 03:55:00|43713.9|43693.9|43713.9|43693.9|43713.9|43693.9|43713.9|43693.9|0
1636430120000|2021-11-09 03:55:20|43714.4|43694.4|43718.9|43698.9|43718.9|43698.9|43713.9|43693.9|2
1636430130000|2021-11-09 03:55:30|43715.9|43695.9|43718.9|43698.9|43718.9|43698.9|43715.9|43695.9|0
1636430140000|2021-11-09 03:55:40|43716.4|43696.4|43716.4|43696.4|43716.4|43696.4|43716.4|43696.4|2
1636430150000|2021-11-09 03:55:50|43714.4|43694.4|43713.9|43693.9|43714.4|43694.4|43713.9|43693.9|0
1636430160000|2021-11-09 03:56:00|43713.4|43693.4|43711.4|43691.4|43713.4|43693.4|43711.4|43691.4|2
1636430170000|2021-11-09 03:56:10|||||||||1
1636430180000|2021-11-09 03:56:20|43711.9|43691.9|43716.4|43696.4|43716.4|43696.4|43711.9|43691.9|0
1636430190000|2021-11-09 03:56:30|43718.9|43698.9|43718.9|43698.9|43718.9|43698.9|43718.9|43698.9|0
1636430200000|2021-11-09 03:56:40|43721.4|43701.4|43721.4|43701.4|43721.4|43701.4|43721.4|43701.4|0
1636430220000|2021-11-09 03:57:00|||||||||1
1636430230000|2021-11-09 03:57:10|43723.9|43703.9|43736.4|43716.4|43736.4|43716.4|43723.9|43703.9|2
1636430240000|2021-11-09 03:57:20|43736.9|43716.9|43738.9|43718.9|43741.4|43721.4|43736.9|43716.9|3
1636430250000|2021-11-09 03:57:30|43741.4|43721.4|43741.4|43721.4|43741.4|43721.4|43741.4|43721.4|0
1636430260000|2021-11-09 03:57:40|43743.4|43723.4|43743.4|43723.4|43743.4|43723.4|43743.4|43723.4|4
1636430270000|2021-11-09 03:57:50|43745.3|43725.3|43745.9|43725.9|43748.9|43728.9|43743.4|43723.4|11
1636430280000|2021-11-09 03:58:00|43743.9|43723.9|43740.9|43720.9|43745.9|43725.9|43740.9|43720.9|0
1636430290000|2021-11-09 03:58:10|||||||||1
1636430300000|2021-11-09 03:58:20|43738.4|43718.4|43731.9|43711.9|43738.4|43718.4|43731.9|43711.9|5
1636430320000|2021-11-09 03:58:40|43731.4|43711.4|43729.4|43709.4|43731.4|43711.4|43729.4|43709.4|0
1636430330000|2021-11-09 03:58:50|43728.9|43708.9|43728.9|43708.9|43728.9|43708.9|43728.9|43708.9|2
1636430340000|2021-11-09 03:59:00|43733.9|43713.9|43738.9|43718.9|43738.9|43718.9|43733.9|43713.9|5
1636430360000|2021-11-09 03:59:20|43740.9|43720.9|43748.4|43728.4|43748.4|43728.4|43740.9|43720.9|4
1636430370000|2021-11-09 03:59:30|43748.9|43728.9|43753.9|43733.9|43753.9|43733.9|43748.9|43728.9|2
1636430380000|2021-11-09 03:59:40|43748.9|43728.9|43748.9|43728.9|43748.9|43728.9|43748.9|43728.9|1
1636430390000|2021-11-09 03:59:50|43751.4|43731.4|43751.4|43731.4|43751.4|43731.4|43751.4|43731.4|2
1636430400000|2021-11-09 04:00:00|43751.9|43731.9|43751.4|43731.4|43753.9|43733.9|43751.4|43731.4|1
1636430410000|2021-11-09 04:00:10|43748.9|43728.9|43761.4|43741.4|43761.4|43741.4|43748.9|43728.9|2
1636430460000|2021-11-09 04:01:00|43759.4|43739.4|43743.9|43723.9|43761.4|43741.4|43743.9|43723.9|6
1636430470000|2021-11-09 04:01:10|43745.9|43725.9|43745.9|43725.9|43745.9|43725.9|43743.9|43723.9|0
1636430480000|2021-11-09 04:01:20|43743.9|43723.9|43743.4|43723.4|43743.9|43723.9|43743.4|43723.4|1
1636430490000|2021-11-09 04:01:30|43741.4|43721.4|43740.9|43720.9|43741.4|43721.4|43738.9|43718.9|0
1636430500000|2021-11-09 04:01:40|43741.4|43721.4|43747.5|43727.5|43747.5|43727.5|43741.4|43721.4|7
1636430510000|2021-11-09 04:01:50|43749.4|43729.4|43749.4|43729.4|43749.4|43729.4|43749.4|43729.4|0
1636430520000|2021-11-09 04:02:00|||||||||1
1636430530000|2021-11-09 04:02:10|43748.9|43728.9|43748.9|43728.9|43748.9|43728.9|43748.9|43728.9|0
1636430550000|2021-11-09 04:02:30|43751.4|43731.4|43755.9|43735.9|43755.9|43735.9|43751.4|43731.4|1
1636430560000|2021-11-09 04:02:40|43761.4|43741.4|43771.9|43751.9|43771.9|43751.9|43761.4|43741.4|15
1636430570000|2021-11-09 04:02:50|43770|43750|43769.4|43749.4|43770|43750|43769.4|43749.4|3
1636430580000|2021-11-09 04:03:00|43766.9|43746.9|43761.4|43741.4|43766.9|43746.9|43761.4|43741.4|4
1636430590000|2021-11-09 04:03:10|43759.4|43739.4|43759.4|43739.4|43759.4|43739.4|43759.4|43739.4|4
1636430600000|2021-11-09 04:03:20|43761.4|43741.4|43761.4|43741.4|43761.4|43741.4|43761.4|43741.4|0
1636430610000|2021-11-09 04:03:30|43761.9|43741.9|43765.9|43745.9|43765.9|43745.9|43761.9|43741.9|0
1636430630000|2021-11-09 04:03:50|43770.3|43750.3|43770.3|43750.3|43770.3|43750.3|43770.3|43750.3|3
1636430640000|2021-11-09 04:04:00|43777.8|43757.8|43780.9|43760.9|43780.9|43760.9|43777.8|43757.8|10
1636430650000|2021-11-09 04:04:10|43778.4|43758.4|43783.9|43763.9|43783.9|43763.9|43778.4|43758.4|1
1636430700000|2021-11-09 04:05:00|||||||||6
1636430710000|2021-11-09 04:05:10|43781.9|43761.9|43758.9|43738.9|43781.9|43761.9|43758.9|43738.9|6
1636430720000|2021-11-09 04:05:20|43759.4|43739.4|43756.4|43736.4|43760.9|43740.9|43756.4|43736.4|0
1636430740000|2021-11-09 04:05:40|43756.9|43736.9|43758.9|43738.9|43761.4|43741.4|43756.9|43736.9|1
1636430750000|2021-11-09 04:05:50|43756.9|43736.9|43756.9|43736.9|43756.9|43736.9|43756.9|43736.9|0
1636430760000|2021-11-09 04:06:00|||||||||1
1636430770000|2021-11-09 04:06:10|43758.9|43738.9|43758.9|43738.9|43758.9|43738.9|43758.9|43738.9|0
1636430780000|2021-11-09 04:06:20|43766.4|43746.4|43778.9|43758.9|43778.9|43758.9|43766.4|43746.4|10
1636430790000|2021-11-09 04:06:30|||||||||1
1636430800000|2021-11-09 04:06:40|43776.4|43756.4|43776.4|43756.4|43776.4|43756.4|43776.4|43756.4|0
1636430810000|2021-11-09 04:06:50|43779.4|43759.4|43779.4|43759.4|43779.4|43759.4|43779.4|43759.4|1
1636430820000|2021-11-09 04:07:00|43778.9|43758.9|43779.4|43759.4|43779.4|43759.4|43778.9|43758.9|0
1636430830000|2021-11-09 04:07:10|43781.4|43761.4|43781.4|43761.4|43781.4|43761.4|43781.4|43761.4|0
1636430840000|2021-11-09 04:07:20|43779.4|43759.4|43779.4|43759.4|43779.4|43759.4|43779.4|43759.4|0
1636430860000|2021-11-09 04:07:40|||||||||2
1636430870000|2021-11-09 04:07:50|43776.4|43756.4|43778.9|43758.9|43778.9|43758.9|43776.4|43756.4|0
1636430880000|2021-11-09 04:08:00|43776.4|43756.4|43776.4|43756.4|43776.4|43756.4|43776.4|43756.4|0
1636430910000|2021-11-09 04:08:30|43771.9|43751.9|43769.4|43749.4|43771.9|43751.9|43769.4|43749.4|1
1636430920000|2021-11-09 04:08:40|43768.9|43748.9|43766.9|43746.9|43768.9|43748.9|43766.9|43746.9|0
1636430930000|2021-11-09 04:08:50|43763.4|43743.4|43761.4|43741.4|43763.4|43743.4|43761.4|43741.4|1
1636430940000|2021-11-09 04:09:00|43758.9|43738.9|43760.9|43740.9|43760.9|43740.9|43758.9|43738.9|0
1636430950000|2021-11-09 04:09:10|43758.9|43738.9|43758.9|43738.9|43758.9|43738.9|43758.9|43738.9|0
1636430970000|2021-11-09 04:09:30|43759.4|43739.4|43744.4|43724.4|43761.4|43741.4|43743.9|43723.9|6
1636430980000|2021-11-09 04:09:40|43746.4|43726.4|43746.4|43726.4|43746.4|43726.4|43746.4|43726.4|1
1636430990000|2021-11-09 04:09:50|||||||||1
1636431000000|2021-11-09 04:10:00|||||||||1
1636431030000|2021-11-09 04:10:30|43743.9|43723.9|43748.4|43728.4|43748.4|43728.4|43743.9|43723.9|1
1636431050000|2021-11-09 04:10:50|43751.4|43731.4|43751.4|43731.4|43751.4|43731.4|43751.4|43731.4|0
1636431060000|2021-11-09 04:11:00|43756.4|43736.4|43753.9|43733.9|43756.4|43736.4|43753.9|43733.9|2
1636431080000|2021-11-09 04:11:20|43756.4|43736.4|43756.4|43736.4|43756.4|43736.4|43756.4|43736.4|0
1636431090000|2021-11-09 04:11:30|43754.4|43734.4|43753.9|43733.9|43754.4|43734.4|43753.9|43733.9|0
1636431100000|2021-11-09 04:11:40|43754.4|43734.4|43758.9|43738.9|43758.9|43738.9|43754.4|43734.4|1
1636431110000|2021-11-09 04:11:50|43756.4|43736.4|43756.4|43736.4|43756.4|43736.4|43756.4|43736.4|0
1636431130000|2021-11-09 04:12:10|43754.4|43734.4|43754.4|43734.4|43754.4|43734.4|43754.4|43734.4|0
1636431150000|2021-11-09 04:12:30|43756.4|43736.4|43756.4|43736.4|43756.4|43736.4|43756.4|43736.4|0
1636431170000|2021-11-09 04:12:50|43754.4|43734.4|43756.4|43736.4|43756.4|43736.4|43754.4|43734.4|1
1636431190000|2021-11-09 04:13:10|43754.4|43734.4|43754.4|43734.4|43754.4|43734.4|43754.4|43734.4|0
1636431220000|2021-11-09 04:13:40|43756.4|43736.4|43753.9|43733.9|43756.4|43736.4|43753.9|43733.9|0
1636431230000|2021-11-09 04:13:50|||||||||1
1636431240000|2021-11-09 04:14:00|43758.9|43738.9|43758.9|43738.9|43758.9|43738.9|43753.9|43733.9|3
1636431260000|2021-11-09 04:14:20|43756.4|43736.4|43756.4|43736.4|43756.4|43736.4|43756.4|43736.4|0
1636431270000|2021-11-09 04:14:30|43755.8|43735.8|43753.9|43733.9|43755.8|43735.8|43753.9|43733.9|0
1636431280000|2021-11-09 04:14:40|43758.9|43738.9|43758.9|43738.9|43758.9|43738.9|43758.9|43738.9|1
1636431310000|2021-11-09 04:15:10|||||||||1
1636431320000|2021-11-09 04:15:20|||||||||2
1636431340000|2021-11-09 04:15:40|43756.4|43736.4|43756.4|43736.4|43756.4|43736.4|43756.4|43736.4|0
1636431350000|2021-11-09 04:15:50|||||||||2
1636431360000|2021-11-09 04:16:00|43753.9|43733.9|43753.9|43733.9|43753.9|43733.9|43753.9|43733.9|1
1636431370000|2021-11-09 04:16:10|43756.4|43736.4|43753.9|43733.9|43756.4|43736.4|43753.9|43733.9|1
1636431380000|2021-11-09 04:16:20|43756.4|43736.4|43756.4|43736.4|43756.4|43736.4|43756.4|43736.4|0
1636431390000|2021-11-09 04:16:30|43758.9|43738.9|43758.9|43738.9|43758.9|43738.9|43758.9|43738.9|1
1636431410000|2021-11-09 04:16:50|||||||||1
1636431420000|2021-11-09 04:17:00|43757.8|43737.8|43756.4|43736.4|43757.8|43737.8|43754.4|43734.4|1
1636431440000|2021-11-09 04:17:20|43758.9|43738.9|43758.9|43738.9|43758.9|43738.9|43758.9|43738.9|0
1636431450000|2021-11-09 04:17:30|||||||||1
1636431460000|2021-11-09 04:17:40|43761.4|43741.4|43759.4|43739.4|43761.4|43741.4|43758.9|43738.9|0
1636431470000|2021-11-09 04:17:50|43758.9|43738.9|43761.4|43741.4|43761.4|43741.4|43758.9|43738.9|0
1636431480000|2021-11-09 04:18:00|43760.8|43740.8|43758.9|43738.9|43760.8|43740.8|43758.9|43738.9|1
1636431490000|2021-11-09 04:18:10|43759.4|43739.4|43758.9|43738.9|43761.4|43741.4|43758.9|43738.9|1
1636431500000|2021-11-09 04:18:20|43760.8|43740.8|43761.4|43741.4|43761.4|43741.4|43760.8|43740.8|2
1636431520000|2021-11-09 04:18:40|43759.4|43739.4|43758.9|43738.9|43759.4|43739.4|43758.9|43738.9|1
1636431530000|2021-11-09 04:18:50|43761.4|43741.4|43761.4|43741.4|43761.4|43741.4|43761.4|43741.4|0
1636431540000|2021-11-09 04:19:00|43758.9|43738.9|43761.4|43741.4|43761.4|43741.4|43758.9|43738.9|3
1636431560000|2021-11-09 04:19:20|||||||||1
1636431580000|2021-11-09 04:19:40|43758.9|43738.9|43753.9|43733.9|43758.9|43738.9|43753.9|43733.9|11
1636431590000|2021-11-09 04:19:50|43751.9|43731.9|43753.9|43733.9|43753.9|43733.9|43751.9|43731.9|2
1636431600000|2021-11-09 04:20:00|||||||||1
1636431630000|2021-11-09 04:20:30|||||||||1
1636431640000|2021-11-09 04:20:40|43753.3|43733.3|43753.9|43733.9|43753.9|43733.9|43751.4|43731.4|2
1636431650000|2021-11-09 04:20:50|43753.3|43733.3|43751.4|43731.4|43753.3|43733.3|43751.4|43731.4|0
1636431660000|2021-11-09 04:21:00|43751.9|43731.9|43753.9|43733.9|43753.9|43733.9|43751.9|43731.9|1
1636431710000|2021-11-09 04:21:50|||||||||2
1636431720000|2021-11-09 04:22:00|43755.8|43735.8|43755.8|43735.8|43755.8|43735.8|43755.8|43735.8|4
1636431730000|2021-11-09 04:22:10|43753.9|43733.9|43753.9|43733.9|43753.9|43733.9|43753.9|43733.9|0
1636431750000|2021-11-09 04:22:30|43755.8|43735.8|43753.9|43733.9|43755.8|43735.8|43753.9|43733.9|0
1636431760000|2021-11-09 04:22:40|43755.8|43735.8|43758.3|43738.3|43758.3|43738.3|43755.8|43735.8|1
1636431770000|2021-11-09 04:22:50|43757.8|43737.8|43755.8|43735.8|43757.8|43737.8|43755.8|43735.8|0
1636431780000|2021-11-09 04:23:00|43753.9|43733.9|43753.9|43733.9|43753.9|43733.9|43753.9|43733.9|0
1636431790000|2021-11-09 04:23:10|43755.8|43735.8|43755.8|43735.8|43755.8|43735.8|43755.8|43735.8|0
1636431800000|2021-11-09 04:23:20|43753.9|43733.9|43753.9|43733.9|43753.9|43733.9|43753.9|43733.9|1
1636431890000|2021-11-09 04:24:50|||||||||1
1636431950000|2021-11-09 04:25:50|||||||||1
1636432000000|2021-11-09 04:26:40|||||||||1
1636432020000|2021-11-09 04:27:00|43751.4|43731.4|43751.4|43731.4|43751.4|43731.4|43751.4|43731.4|1
1636432030000|2021-11-09 04:27:10|43748.9|43728.9|43748.9|43728.9|43748.9|43728.9|43748.9|43728.9|0
1636432070000|2021-11-09 04:27:50|||||||||1
1636432080000|2021-11-09 04:28:00|43749.4|43729.4|43751.4|43731.4|43751.4|43731.4|43749.4|43729.4|0
1636432090000|2021-11-09 04:28:10|43747.5|43727.5|43746.4|43726.4|43747.5|43727.5|43746.4|43726.4|7
1636432140000|2021-11-09 04:29:00|||||||||1
1636432160000|2021-11-09 04:29:20|||||||||1
1636432190000|2021-11-09 04:29:50|43748.9|43728.9|43746.4|43726.4|43748.9|43728.9|43746.4|43726.4|1
1636432210000|2021-11-09 04:30:10|||||||||1
1636432250000|2021-11-09 04:30:50|||||||||1
1636432260000|2021-11-09 04:31:00|43751.4|43731.4|43751.4|43731.4|43751.4|43731.4|43751.4|43731.4|7
1636432320000|2021-11-09 04:32:00|||||||||2
1636432350000|2021-11-09 04:32:30|||||||||1
1636432370000|2021-11-09 04:32:50|||||||||1
1636432380000|2021-11-09 04:33:00|||||||||2
1636432410000|2021-11-09 04:33:30|43756.4|43736.4|43756.4|43736.4|43756.4|43736.4|43756.4|43736.4|0
1636432420000|2021-11-09 04:33:40|||||||||1
1636432440000|2021-11-09 04:34:00|||||||||1
1636432480000|2021-11-09 04:34:40|43758.3|43738.3|43758.3|43738.3|43758.3|43738.3|43758.3|43738.3|1
1636432490000|2021-11-09 04:34:50|||||||||1
1636432500000|2021-11-09 04:35:00|43756.4|43736.4|43756.4|43736.4|43756.4|43736.4|43756.4|43736.4|3
1636432510000|2021-11-09 04:35:10|||||||||1
1636432520000|2021-11-09 04:35:20|43758.9|43738.9|43758.9|43738.9|43758.9|43738.9|43758.9|43738.9|2
1636432570000|2021-11-09 04:36:10|||||||||1
1636432610000|2021-11-09 04:36:50|43756.9|43736.9|43758.9|43738.9|43758.9|43738.9|43756.9|43736.9|1
1636432620000|2021-11-09 04:37:00|43756.9|43736.9|43756.9|43736.9|43756.9|43736.9|43756.9|43736.9|0
1636432630000|2021-11-09 04:37:10|43758.9|43738.9|43756.9|43736.9|43758.9|43738.9|43756.9|43736.9|0
1636432640000|2021-11-09 04:37:20|43758.9|43738.9|43758.9|43738.9|43758.9|43738.9|43758.9|43738.9|0
1636432670000|2021-11-09 04:37:50|43756.9|43736.9|43758.9|43738.9|43758.9|43738.9|43756.9|43736.9|1
1636432680000|2021-11-09 04:38:00|43756.9|43736.9|43756.9|43736.9|43756.9|43736.9|43756.9|43736.9|0
1636432690000|2021-11-09 04:38:10|43758.9|43738.9|43758.9|43738.9|43758.9|43738.9|43758.9|43738.9|0
1636432710000|2021-11-09 04:38:30|43758.3|43738.3|43756.4|43736.4|43758.3|43738.3|43756.4|43736.4|1
1636432730000|2021-11-09 04:38:50|43758.3|43738.3|43756.4|43736.4|43758.3|43738.3|43756.4|43736.4|1
1636432740000|2021-11-09 04:39:00|43756.9|43736.9|43753.9|43733.9|43756.9|43736.9|43753.9|43733.9|11
1636432750000|2021-11-09 04:39:10|43753.3|43733.3|43751.4|43731.4|43753.3|43733.3|43751.4|43731.4|0
1636432760000|2021-11-09 04:39:20|||||||||1
1636432770000|2021-11-09 04:39:30|43748.9|43728.9|43748.9|43728.9|43748.9|43728.9|43748.9|43728.9|0
1636432790000|2021-11-09 04:39:50|43756.4|43736.4|43756.4|43736.4|43756.4|43736.4|43756.4|43736.4|8
1636432800000|2021-11-09 04:40:00|||||||||1
1636432830000|2021-11-09 04:40:30|43758.9|43738.9|43758.9|43738.9|43758.9|43738.9|43758.9|43738.9|2
1636432850000|2021-11-09 04:40:50|||||||||1
1636432910000|2021-11-09 04:41:50|43761.4|43741.4|43758.9|43738.9|43761.4|43741.4|43758.9|43738.9|1
1636432930000|2021-11-09 04:42:10|43761.4|43741.4|43761.4|43741.4|43761.4|43741.4|43761.4|43741.4|1
1636432940000|2021-11-09 04:42:20|43760.8|43740.8|43758.9|43738.9|43760.8|43740.8|43758.9|43738.9|0
1636432960000|2021-11-09 04:42:40|43756.9|43736.9|43756.9|43736.9|43758.9|43738.9|43756.9|43736.9|0
1636432970000|2021-11-09 04:42:50|43756.4|43736.4|43756.4|43736.4|43756.4|43736.4|43756.4|43736.4|1
1636433040000|2021-11-09 04:44:00|43758.9|43738.9|43758.9|43738.9|43758.9|43738.9|43758.9|43738.9|1
1636433050000|2021-11-09 04:44:10|43758.3|43738.3|43758.9|43738.9|43758.9|43738.9|43758.3|43738.3|1
1636433060000|2021-11-09 04:44:20|43760.8|43740.8|43761.4|43741.4|43761.4|43741.4|43760.8|43740.8|4
1636433070000|2021-11-09 04:44:30|43762.4|43742.4|43762.4|43742.4|43762.4|43742.4|43762.4|43742.4|1
1636433090000|2021-11-09 04:44:50|43766.4|43746.4|43766.4|43746.4|43766.4|43746.4|43766.4|43746.4|0
1636433100000|2021-11-09 04:45:00|43768.3|43748.3|43768.3|43748.3|43768.3|43748.3|43768.3|43748.3|0
1636433150000|2021-11-09 04:45:50|43766.4|43746.4|43766.4|43746.4|43766.4|43746.4|43766.4|43746.4|0
1636433160000|2021-11-09 04:46:00|43768.9|43748.9|43763.9|43743.9|43768.9|43748.9|43763.9|43743.9|2
1636433190000|2021-11-09 04:46:30|43761.4|43741.4|43761.4|43741.4|43761.4|43741.4|43761.4|43741.4|1
1636433300000|2021-11-09 04:48:20|43758.9|43738.9|43758.9|43738.9|43758.9|43738.9|43758.9|43738.9|0
1636433310000|2021-11-09 04:48:30|43756.4|43736.4|43756.4|43736.4|43756.4|43736.4|43756.4|43736.4|3
1636433340000|2021-11-09 04:49:00|||||||||1
1636433400000|2021-11-09 04:50:00|43753.9|43733.9|43753.9|43733.9|43753.9|43733.9|43753.9|43733.9|0
1636433450000|2021-11-09 04:50:50|43754.4|43734.4|43756.4|43736.4|43756.4|43736.4|43754.4|43734.4|1
1636433470000|2021-11-09 04:51:10|43754.4|43734.4|43753.9|43733.9|43754.4|43734.4|43753.9|43733.9|1
1636433520000|2021-11-09 04:52:00|43751.4|43731.4|43751.4|43731.4|43751.4|43731.4|43751.4|43731.4|0
1636433570000|2021-11-09 04:52:50|43748.9|43728.9|43748.9|43728.9|43748.9|43728.9|43748.9|43728.9|1
1636433590000|2021-11-09 04:53:10|||||||||2
1636433640000|2021-11-09 04:54:00|||||||||1
1636433670000|2021-11-09 04:54:30|||||||||2
1636433690000|2021-11-09 04:54:50|43745.8|43725.8|43745.8|43725.8|43745.8|43725.8|43745.8|43725.8|2
1636433700000|2021-11-09 04:55:00|43743.9|43723.9|43738.9|43718.9|43743.9|43723.9|43738.9|43718.9|2
1636433710000|2021-11-09 04:55:10|43736.4|43716.4|43736.4|43716.4|43738.9|43718.9|43736.4|43716.4|0
1636433720000|2021-11-09 04:55:20|43738.9|43718.9|43738.9|43718.9|43738.9|43718.9|43738.9|43718.9|1
1636433740000|2021-11-09 04:55:40|43738.3|43718.3|43736.4|43716.4|43738.3|43718.3|43736.4|43716.4|0
1636433750000|2021-11-09 04:55:50|43736.3|43716.3|43736.3|43716.3|43736.3|43716.3|43736.3|43716.3|0
1636433790000|2021-11-09 04:56:30|43738.8|43718.8|43738.8|43718.8|43738.8|43718.8|43738.8|43718.8|0
1636433840000|2021-11-09 04:57:20|43733.8|43713.8|43733.8|43713.8|43733.8|43713.8|43733.8|43713.8|1
1636433850000|2021-11-09 04:57:30|43731.3|43711.3|43729.4|43709.4|43731.3|43711.3|43729.4|43709.4|3
1636433870000|2021-11-09 04:57:50|43731.3|43711.3|43731.3|43711.3|43731.3|43711.3|43731.3|43711.3|1
1636433880000|2021-11-09 04:58:00|43728.8|43708.8|43731.3|43711.3|43731.3|43711.3|43728.8|43708.8|1
1636433890000|2021-11-09 04:58:10|||||||||1
1636433940000|2021-11-09 04:59:00|||||||||2
1636433950000|2021-11-09 04:59:10|43736.3|43716.3|43736.3|43716.3|43736.9|43716.9|43736.3|43716.3|1
1636433980000|2021-11-09 04:59:40|43738.8|43718.8|43738.3|43718.3|43738.8|43718.8|43738.3|43718.3|0
1636434000000|2021-11-09 05:00:00|43738.8|43718.8|43740.8|43720.8|43740.8|43720.8|43738.8|43718.8|0
1636434010000|2021-11-09 05:00:10|43741.3|43721.3|43741.3|43721.3|43741.3|43721.3|43741.3|43721.3|4
1636434020000|2021-11-09 05:00:20|43738.8|43718.8|43738.8|43718.8|43738.8|43718.8|43738.8|43718.8|1
1636434070000|2021-11-09 05:01:10|43735.8|43715.8|43735.8|43715.8|43735.8|43715.8|43734.7|43714.7|5
1636434080000|2021-11-09 05:01:20|43733.8|43713.8|43733.8|43713.8|43733.8|43713.8|43733.8|43713.8|0
1636434090000|2021-11-09 05:01:30|43736.3|43716.3|43736.3|43716.3|43736.3|43716.3|43736.3|43716.3|0
1636434100000|2021-11-09 05:01:40|43733.8|43713.8|43733.8|43713.8|43733.8|43713.8|43733.8|43713.8|1
1636434110000|2021-11-09 05:01:50|||||||||1
1636434120000|2021-11-09 05:02:00|43731.3|43711.3|43731.3|43711.3|43731.3|43711.3|43731.3|43711.3|0
1636434140000|2021-11-09 05:02:20|||||||||1
1636434170000|2021-11-09 05:02:50|||||||||1
1636434180000|2021-11-09 05:03:00|43731.9|43711.9|43736.3|43716.3|43736.3|43716.3|43731.9|43711.9|2
1636434190000|2021-11-09 05:03:10|43735.8|43715.8|43736.3|43716.3|43736.3|43716.3|43733.8|43713.8|0
1636434200000|2021-11-09 05:03:20|43733.8|43713.8|43733.8|43713.8|43733.8|43713.8|43733.8|43713.8|2
1636434230000|2021-11-09 05:03:50|43736.3|43716.3|43736.3|43716.3|43736.3|43716.3|43736.3|43716.3|0
1636434240000|2021-11-09 05:04:00|||||||||3
1636434300000|2021-11-09 05:05:00|43738.3|43718.3|43738.8|43718.8|43738.8|43718.8|43738.3|43718.3|1
1636434320000|2021-11-09 05:05:20|||||||||1
1636434330000|2021-11-09 05:05:30|43739.4|43719.4|43739.4|43719.4|43739.4|43719.4|43739.4|43719.4|0
1636434340000|2021-11-09 05:05:40|43741.3|43721.3|43741.3|43721.3|43741.3|43721.3|43741.3|43721.3|0
1636434360000|2021-11-09 05:06:00|43743.8|43723.8|43743.8|43723.8|43743.8|43723.8|43743.8|43723.8|3
1636434400000|2021-11-09 05:06:40|||||||||1
1636434470000|2021-11-09 05:07:50|43745.8|43725.8|43748.3|43728.3|43748.3|43728.3|43745.8|43725.8|0
1636434500000|2021-11-09 05:08:20|43746.3|43726.3|43746.3|43726.3|43746.3|43726.3|43746.3|43726.3|0
1636434530000|2021-11-09 05:08:50|43743.8|43723.8|43731.9|43711.9|43743.8|43723.8|43731.3|43711.3|8
1636434540000|2021-11-09 05:09:00|43733.8|43713.8|43746.3|43726.3|43746.3|43726.3|43733.8|43713.8|3
1636434550000|2021-11-09 05:09:10|43748.8|43728.8|43748.8|43728.8|43748.8|43728.8|43748.8|43728.8|0
1636434560000|2021-11-09 05:09:20|43750.8|43730.8|43750.8|43730.8|43750.8|43730.8|43750.8|43730.8|1
1636434590000|2021-11-09 05:09:50|43748.8|43728.8|43748.8|43728.8|43748.8|43728.8|43748.8|43728.8|0
1636434600000|2021-11-09 05:10:00|43751.3|43731.3|43751.3|43731.3|43751.3|43731.3|43751.3|43731.3|1
1636434690000|2021-11-09 05:11:30|43746.3|43726.3|43746.3|43726.3|43746.3|43726.3|43746.3|43726.3|1
1636434700000|2021-11-09 05:11:40|43743.8|43723.8|43743.8|43723.8|43743.8|43723.8|43743.8|43723.8|2
1636434710000|2021-11-09 05:11:50|||||||||2
1636434720000|2021-11-09 05:12:00|||||||||2
1636434730000|2021-11-09 05:12:10|||||||||1
1636434740000|2021-11-09 05:12:20|43743.3|43723.3|43741.3|43721.3|43743.3|43723.3|43741.3|43721.3|0
1636434750000|2021-11-09 05:12:30|43740.8|43720.8|43738.3|43718.3|43740.8|43720.8|43738.3|43718.3|1
1636434790000|2021-11-09 05:13:10|43738.8|43718.8|43738.8|43718.8|43738.8|43718.8|43738.8|43718.8|0
1636434840000|2021-11-09 05:14:00|||||||||2
1636434860000|2021-11-09 05:14:20|43739.4|43719.4|43738.8|43718.8|43739.4|43719.4|43738.8|43718.8|1
1636434880000|2021-11-09 05:14:40|||||||||4
1636434890000|2021-11-09 05:14:50|||||||||3
1636434930000|2021-11-09 05:15:30|43739.4|43719.4|43739.4|43719.4|43739.4|43719.4|43739.4|43719.4|1
1636434940000|2021-11-09 05:15:40|43738.8|43718.8|43738.8|43718.8|43738.8|43718.8|43738.8|43718.8|0
1636434960000|2021-11-09 05:16:00|||||||||1
1636434970000|2021-11-09 05:16:10|43738.3|43718.3|43726.3|43706.3|43738.3|43718.3|43726.3|43706.3|7
1636434980000|2021-11-09 05:16:20|43723.8|43703.8|43726.3|43706.3|43726.3|43706.3|43723.8|43703.8|3
1636434990000|2021-11-09 05:16:30|43723.8|43703.8|43723.8|43703.8|43723.8|43703.8|43723.8|43703.8|0
1636435000000|2021-11-09 05:16:40|||||||||1
1636435010000|2021-11-09 05:16:50|43721.9|43701.9|43723.8|43703.8|43723.8|43703.8|43720.8|43700.8|2
1636435040000|2021-11-09 05:17:20|||||||||1
1636435050000|2021-11-09 05:17:30|43726.3|43706.3|43726.3|43706.3|43726.3|43706.3|43726.3|43706.3|4
1636435060000|2021-11-09 05:17:40|43728.3|43708.3|43731.3|43711.3|43731.3|43711.3|43728.3|43708.3|1
1636435070000|2021-11-09 05:17:50|43733.3|43713.3|43738.8|43718.8|43738.8|43718.8|43733.3|43713.3|1
1636435100000|2021-11-09 05:18:20|43738.3|43718.3|43736.3|43716.3|43738.3|43718.3|43736.3|43716.3|1
1636435110000|2021-11-09 05:18:30|||||||||1
1636435140000|2021-11-09 05:19:00|43738.8|43718.8|43748.8|43728.8|43748.8|43728.8|43738.8|43718.8|3
1636435160000|2021-11-09 05:19:20|43749.4|43729.4|43751.3|43731.3|43751.3|43731.3|43749.4|43729.4|0
1636435180000|2021-11-09 05:19:40|43753.8|43733.8|43753.8|43733.8|43753.8|43733.8|43753.8|43733.8|0
1636435190000|2021-11-09 05:19:50|43751.3|43731.3|43763.8|43743.8|43763.8|43743.8|43748.8|43728.8|6
1636435220000|2021-11-09 05:20:20|||||||||1
1636435230000|2021-11-09 05:20:30|43761.3|43741.3|43758.8|43738.8|43761.3|43741.3|43758.8|43738.8|5
1636435250000|2021-11-09 05:20:50|||||||||1
1636435260000|2021-11-09 05:21:00|43760.8|43740.8|43763.3|43743.3|43763.3|43743.3|43760.8|43740.8|2
1636435270000|2021-11-09 05:21:10|||||||||1
1636435280000|2021-11-09 05:21:20|43760.8|43740.8|43758.8|43738.8|43760.8|43740.8|43758.8|43738.8|0
1636435290000|2021-11-09 05:21:30|43758.3|43738.3|43758.3|43738.3|43758.3|43738.3|43758.3|43738.3|4
1636435320000|2021-11-09 05:22:00|||||||||2
1636435340000|2021-11-09 05:22:20|43757.8|43737.8|43757.8|43737.8|43757.8|43737.8|43757.8|43737.8|2
1636435400000|2021-11-09 05:23:20|43755.8|43735.8|43753.8|43733.8|43755.8|43735.8|43753.8|43733.8|1
1636435410000|2021-11-09 05:23:30|43751.3|43731.3|43751.3|43731.3|43751.3|43731.3|43751.3|43731.3|1
1636435430000|2021-11-09 05:23:50|43748.8|43728.8|43748.8|43728.8|43748.8|43728.8|43748.8|43728.8|3
1636435440000|2021-11-09 05:24:00|||||||||3
1636435480000|2021-11-09 05:24:40|||||||||2
1636435500000|2021-11-09 05:25:00|||||||||1
1636435510000|2021-11-09 05:25:10|43749.4|43729.4|43754.4|43734.4|43754.4|43734.4|43749.4|43729.4|3
1636435520000|2021-11-09 05:25:20|43753.8|43733.8|43753.8|43733.8|43753.8|43733.8|43753.8|43733.8|4
1636435530000|2021-11-09 05:25:30|43751.9|43731.9|43746.3|43726.3|43751.9|43731.9|43746.3|43726.3|2
1636435550000|2021-11-09 05:25:50|||||||||1
1636435570000|2021-11-09 05:26:10|43743.8|43723.8|43743.8|43723.8|43743.8|43723.8|43743.8|43723.8|2
1636435580000|2021-11-09 05:26:20|||||||||1
1636435610000|2021-11-09 05:26:50|43741.3|43721.3|43740.8|43720.8|43741.3|43721.3|43740.8|43720.8|6
1636435620000|2021-11-09 05:27:00|43738.8|43718.8|43738.8|43718.8|43738.8|43718.8|43738.8|43718.8|0
1636435640000|2021-11-09 05:27:20|43736.3|43716.3|43736.3|43716.3|43736.3|43716.3|43736.3|43716.3|0
1636435680000|2021-11-09 05:28:00|||||||||1
1636435700000|2021-11-09 05:28:20|43733.8|43713.8|43736.3|43716.3|43736.3|43716.3|43733.8|43713.8|5
1636435710000|2021-11-09 05:28:30|43739.4|43719.4|43739.4|43719.4|43739.4|43719.4|43739.4|43719.4|1
1636435740000|2021-11-09 05:29:00|43741.3|43721.3|43744.4|43724.4|43744.4|43724.4|43741.3|43721.3|4
1636435780000|2021-11-09 05:29:40|43743.8|43723.8|43743.8|43723.8|43743.8|43723.8|43743.8|43723.8|0
1636435800000|2021-11-09 05:30:00|43738.8|43718.8|43729.4|43709.4|43738.8|43718.8|43729.4|43709.4|6
1636435810000|2021-11-09 05:30:10|43727.4|43707.4|43721.3|43701.3|43727.4|43707.4|43721.3|43701.3|5
1636435820000|2021-11-09 05:30:20|43718.8|43698.8|43706.3|43686.3|43718.8|43698.8|43706.3|43686.3|9
1636435830000|2021-11-09 05:30:30|43708.8|43688.8|43708.8|43688.8|43708.8|43688.8|43708.3|43688.3|2
1636435840000|2021-11-09 05:30:40|43711.3|43691.3|43716.3|43696.3|43716.3|43696.3|43711.3|43691.3|3
1636435850000|2021-11-09 05:30:50|43718.8|43698.8|43728.8|43708.8|43728.8|43708.8|43718.8|43698.8|6
1636435860000|2021-11-09 05:31:00|43729.9|43709.9|43731.3|43711.3|43743.8|43723.8|43729.9|43709.9|10
1636435870000|2021-11-09 05:31:10|43730.2|43710.2|43715.8|43695.8|43730.2|43710.2|43715.8|43695.8|5
1636435880000|2021-11-09 05:31:20|43713.8|43693.8|43713.8|43693.8|43713.8|43693.8|43711.3|43691.3|4
1636435890000|2021-11-09 05:31:30|43710.8|43690.8|43701.3|43681.3|43711.3|43691.3|43701.3|43681.3|3
1636435900000|2021-11-09 05:31:40|43696.3|43676.3|43701.3|43681.3|43701.3|43681.3|43696.3|43676.3|7
1636435910000|2021-11-09 05:31:50|43703.8|43683.8|43703.8|43683.8|43703.8|43683.8|43703.8|43683.8|1
1636435920000|2021-11-09 05:32:00|43704.4|43684.4|43702.7|43682.7|43706.3|43686.3|43702.7|43682.7|2
1636435930000|2021-11-09 05:32:10|43703.8|43683.8|43703.8|43683.8|43706.3|43686.3|43701.3|43681.3|3
1636435940000|2021-11-09 05:32:20|43706.3|43686.3|43706.3|43686.3|43706.3|43686.3|43706.3|43686.3|3
1636435950000|2021-11-09 05:32:30|43706.9|43686.9|43708.8|43688.8|43708.8|43688.8|43706.9|43686.9|3
1636435960000|2021-11-09 05:32:40|43708.3|43688.3|43708.8|43688.8|43708.8|43688.8|43708.3|43688.3|0
1636435970000|2021-11-09 05:32:50|43706.9|43686.9|43693.8|43673.8|43706.9|43686.9|43688.8|43668.8|6
1636435980000|2021-11-09 05:33:00|43694.4|43674.4|43723.8|43703.8|43723.8|43703.8|43694.4|43674.4|10
1636435990000|2021-11-09 05:33:10|43724.4|43704.4|43723.8|43703.8|43724.4|43704.4|43723.8|43703.8|3
1636436000000|2021-11-09 05:33:20|43719.4|43699.4|43723.8|43703.8|43723.8|43703.8|43719.4|43699.4|1
1636436010000|2021-11-09 05:33:30|||||||||1
1636436020000|2021-11-09 05:33:40|43724.4|43704.4|43721.3|43701.3|43726.3|43706.3|43721.3|43701.3|3
1636436030000|2021-11-09 05:33:50|43719.4|43699.4|43703.3|43683.3|43719.4|43699.4|43703.3|43683.3|5
1636436040000|2021-11-09 05:34:00|43703.8|43683.8|43705.8|43685.8|43706.3|43686.3|43701.3|43681.3|7
1636436070000|2021-11-09 05:34:30|43706.3|43686.3|43703.8|43683.8|43708.8|43688.8|43703.8|43683.8|8
1636436080000|2021-11-09 05:34:40|43708.3|43688.3|43705.8|43685.8|43708.3|43688.3|43703.8|43683.8|0
1636436090000|2021-11-09 05:34:50|43703.8|43683.8|43703.8|43683.8|43703.8|43683.8|43703.8|43683.8|0
1636436100000|2021-11-09 05:35:00|43701.3|43681.3|43685.8|43665.8|43701.3|43681.3|43685.8|43665.8|14
1636436110000|2021-11-09 05:35:10|43686.3|43666.3|43688.8|43668.8|43688.8|43668.8|43685.8|43665.8|6
1636436120000|2021-11-09 05:35:20|||||||||7
1636436130000|2021-11-09 05:35:30|43681.3|43661.3|43678.8|43658.8|43681.3|43661.3|43676.3|43656.3|10
1636436140000|2021-11-09 05:35:40|43682.4|43662.4|43686.8|43666.8|43686.8|43666.8|43682.4|43662.4|3
1636436150000|2021-11-09 05:35:50|43684.9|43664.9|43686.3|43666.3|43688.8|43668.8|43683.8|43663.8|2
1636436160000|2021-11-09 05:36:00|43688.8|43668.8|43688.8|43668.8|43688.8|43668.8|43688.8|43668.8|2
1636436170000|2021-11-09 05:36:10|43696.3|43676.3|43696.3|43676.3|43696.3|43676.3|43696.3|43676.3|5
1636436180000|2021-11-09 05:36:20|43689.3|43669.3|43688.8|43668.8|43689.3|43669.3|43686.3|43666.3|4
1636436190000|2021-11-09 05:36:30|43691.3|43671.3|43683.8|43663.8|43691.3|43671.3|43683.8|43663.8|3
1636436200000|2021-11-09 05:36:40|43681.3|43661.3|43673.8|43653.8|43681.3|43661.3|43673.8|43653.8|1
1636436210000|2021-11-09 05:36:50|43673.3|43653.3|43673.3|43653.3|43673.3|43653.3|43673.3|43653.3|1
1636436220000|2021-11-09 05:37:00|43673.8|43653.8|43683.8|43663.8|43683.8|43663.8|43673.8|43653.8|12
1636436230000|2021-11-09 05:37:10|43685.8|43665.8|43685.8|43665.8|43685.8|43665.8|43685.8|43665.8|0
1636436240000|2021-11-09 05:37:20|43687.7|43667.7|43691.3|43671.3|43691.3|43671.3|43685.8|43665.8|2
1636436250000|2021-11-09 05:37:30|43693.8|43673.8|43698.8|43678.8|43698.8|43678.8|43693.8|43673.8|2
1636436260000|2021-11-09 05:37:40|43696.3|43676.3|43693.8|43673.8|43696.3|43676.3|43693.8|43673.8|1
1636436270000|2021-11-09 05:37:50|43693.3|43673.3|43688.8|43668.8|43693.3|43673.3|43686.3|43666.3|2
1636436280000|2021-11-09 05:38:00|43691.3|43671.3|43693.8|43673.8|43693.8|43673.8|43691.3|43671.3|0
1636436290000|2021-11-09 05:38:10|43695.8|43675.8|43693.8|43673.8|43695.8|43675.8|43693.8|43673.8|2
1636436300000|2021-11-09 05:38:20|43694.3|43674.3|43696.3|43676.3|43696.3|43676.3|43694.3|43674.3|2
1636436320000|2021-11-09 05:38:40|43698.8|43678.8|43708.8|43688.8|43708.8|43688.8|43698.8|43678.8|5
1636436330000|2021-11-09 05:38:50|43709.3|43689.3|43713.8|43693.8|43713.8|43693.8|43709.3|43689.3|2
1636436340000|2021-11-09 05:39:00|43716.3|43696.3|43718.8|43698.8|43718.8|43698.8|43713.8|43693.8|6
1636436350000|2021-11-09 05:39:10|43718.3|43698.3|43718.8|43698.8|43718.8|43698.8|43716.3|43696.3|2
1636436360000|2021-11-09 05:39:20|43721.3|43701.3|43721.3|43701.3|43721.3|43701.3|43721.3|43701.3|0
1636436370000|2021-11-09 05:39:30|43723.8|43703.8|43729.3|43709.3|43729.3|43709.3|43723.8|43703.8|8
1636436380000|2021-11-09 05:39:40|43731.3|43711.3|43733.8|43713.8|43733.8|43713.8|43731.3|43711.3|4
1636436390000|2021-11-09 05:39:50|43734.3|43714.3|43741.3|43721.3|43741.8|43721.8|43734.3|43714.3|5
1636436400000|2021-11-09 05:40:00|43743.8|43723.8|43733.8|43713.8|43743.8|43723.8|43733.8|43713.8|3
1636436410000|2021-11-09 05:40:10|43733.3|43713.3|43723.3|43703.3|43733.3|43713.3|43723.3|43703.3|2
1636436420000|2021-11-09 05:40:20|43723.8|43703.8|43723.8|43703.8|43723.8|43703.8|43723.8|43703.8|2
1636436440000|2021-11-09 05:40:40|43726.3|43706.3|43731.3|43711.3|43731.3|43711.3|43726.3|43706.3|5
1636436450000|2021-11-09 05:40:50|||||||||2
1636436460000|2021-11-09 05:41:00|43728.8|43708.8|43731.3|43711.3|43731.3|43711.3|43728.3|43708.3|5
1636436480000|2021-11-09 05:41:20|43730.8|43710.8|43731.3|43711.3|43733.8|43713.8|43728.8|43708.8|1
1636436490000|2021-11-09 05:41:30|43728.8|43708.8|43728.8|43708.8|43728.8|43708.8|43728.8|43708.8|0
1636436510000|2021-11-09 05:41:50|43733.8|43713.8|43728.8|43708.8|43733.8|43713.8|43728.8|43708.8|4
1636436540000|2021-11-09 05:42:20|||||||||2
1636436550000|2021-11-09 05:42:30|43726.3|43706.3|43718.8|43698.8|43726.3|43706.3|43718.8|43698.8|11
1636436560000|2021-11-09 05:42:40|43716.3|43696.3|43716.3|43696.3|43718.3|43698.3|43715.8|43695.8|1
1636436570000|2021-11-09 05:42:50|43718.3|43698.3|43721.8|43701.8|43722.4|43702.4|43718.3|43698.3|3
1636436580000|2021-11-09 05:43:00|43722.4|43702.4|43726.3|43706.3|43726.3|43706.3|43721.8|43701.8|3
1636436590000|2021-11-09 05:43:10|||||||||2
1636436600000|2021-11-09 05:43:20|43731.3|43711.3|43728.8|43708.8|43731.3|43711.3|43728.8|43708.8|2
1636436610000|2021-11-09 05:43:30|43731.3|43711.3|43736.3|43716.3|43736.3|43716.3|43731.3|43711.3|8
1636436620000|2021-11-09 05:43:40|43736.8|43716.8|43736.8|43716.8|43736.8|43716.8|43736.8|43716.8|9
1636436640000|2021-11-09 05:44:00|43737.4|43717.4|43739.9|43719.9|43740.4|43720.4|43737.4|43717.4|7
1636436650000|2021-11-09 05:44:10|43741.8|43721.8|43744.9|43724.9|43744.9|43724.9|43741.8|43721.8|1
1636436660000|2021-11-09 05:44:20|43739.9|43719.9|43744.9|43724.9|43744.9|43724.9|43739.9|43719.9|5
1636436670000|2021-11-09 05:44:30|43741|43721|43734.9|43714.9|43741|43721|43734.9|43714.9|7
1636436680000|2021-11-09 05:44:40|43732.4|43712.4|43729.9|43709.9|43732.4|43712.4|43729.9|43709.9|2
1636436690000|2021-11-09 05:44:50|43726.8|43706.8|43726.8|43706.8|43726.8|43706.8|43726.8|43706.8|1
1636436700000|2021-11-09 05:45:00|43729.9|43709.9|43732.4|43712.4|43732.4|43712.4|43729.9|43709.9|6
1636436710000|2021-11-09 05:45:10|||||||||4
1636436720000|2021-11-09 05:45:20|43734.9|43714.9|43739.9|43719.9|43739.9|43719.9|43734.9|43714.9|2
1636436730000|2021-11-09 05:45:30|43742.4|43722.4|43739.9|43719.9|43742.4|43722.4|43737.4|43717.4|2
1636436740000|2021-11-09 05:45:40|43740.4|43720.4|43742.4|43722.4|43742.4|43722.4|43740.4|43720.4|7
1636436750000|2021-11-09 05:45:50|43742.9|43722.9|43747.9|43727.9|43747.9|43727.9|43742.9|43722.9|1
1636436760000|2021-11-09 05:46:00|43747.4|43727.4|43742.4|43722.4|43749.3|43729.3|43742.4|43722.4|5
1636436770000|2021-11-09 05:46:10|43744.9|43724.9|43739.9|43719.9|43744.9|43724.9|43739.9|43719.9|2
1636436790000|2021-11-09 05:46:30|43744.9|43724.9|43750.4|43730.4|43750.4|43730.4|43744.9|43724.9|3
1636436810000|2021-11-09 05:46:50|43755.4|43735.4|43757.9|43737.9|43757.9|43737.9|43755.4|43735.4|5
1636436820000|2021-11-09 05:47:00|43758.4|43738.4|43760.4|43740.4|43760.4|43740.4|43758.4|43738.4|1
1636436830000|2021-11-09 05:47:10|43759.9|43739.9|43764.9|43744.9|43764.9|43744.9|43759.9|43739.9|3
1636436840000|2021-11-09 05:47:20|43769.9|43749.9|43772.4|43752.4|43772.4|43752.4|43769.9|43749.9|4
1636436850000|2021-11-09 05:47:30|43769.9|43749.9|43771.8|43751.8|43771.8|43751.8|43769.9|43749.9|2
1636436860000|2021-11-09 05:47:40|43774.3|43754.3|43772.4|43752.4|43776.8|43756.8|43770.4|43750.4|6
1636436880000|2021-11-09 05:48:00|43767.4|43747.4|43767.4|43747.4|43767.4|43747.4|43767.4|43747.4|5
1636436890000|2021-11-09 05:48:10|43759.9|43739.9|43757.4|43737.4|43759.9|43739.9|43757.4|43737.4|5
1636436900000|2021-11-09 05:48:20|43754.9|43734.9|43752.4|43732.4|43754.9|43734.9|43752.4|43732.4|0
1636436910000|2021-11-09 05:48:30|43750.8|43730.8|43739.9|43719.9|43750.8|43730.8|43739.9|43719.9|5
1636436920000|2021-11-09 05:48:40|43742.4|43722.4|43742.4|43722.4|43742.4|43722.4|43742.4|43722.4|2
1636436930000|2021-11-09 05:48:50|43744|43724|43749.9|43729.9|43749.9|43729.9|43744|43724|4
1636436940000|2021-11-09 05:49:00|43751.8|43731.8|43749.9|43729.9|43752.4|43732.4|43749.9|43729.9|9
1636436950000|2021-11-09 05:49:10|43749.3|43729.3|43747.4|43727.4|43749.3|43729.3|43747.4|43727.4|0
1636436960000|2021-11-09 05:49:20|43744.9|43724.9|43744.9|43724.9|43744.9|43724.9|43744.9|43724.9|0
1636436980000|2021-11-09 05:49:40|43742.9|43722.9|43742.4|43722.4|43742.9|43722.9|43742.4|43722.4|2
1636436990000|2021-11-09 05:49:50|43740.4|43720.4|43739.9|43719.9|43740.4|43720.4|43739.9|43719.9|3
1636437000000|2021-11-09 05:50:00|43740.4|43720.4|43740.4|43720.4|43740.4|43720.4|43740.4|43720.4|4
1636437020000|2021-11-09 05:50:20|43744.9|43724.9|43744.9|43724.9|43747.4|43727.4|43744.9|43724.9|5
1636437040000|2021-11-09 05:50:40|43745.4|43725.4|43755.4|43735.4|43755.4|43735.4|43745.4|43725.4|2
1636437060000|2021-11-09 05:51:00|43754.9|43734.9|43749.3|43729.3|43754.9|43734.9|43749.3|43729.3|1
1636437070000|2021-11-09 05:51:10|43749.9|43729.9|43749.9|43729.9|43752.4|43732.4|43749.9|43729.9|0
1636437100000|2021-11-09 05:51:40|43747.4|43727.4|43747.4|43727.4|43747.4|43727.4|43747.4|43727.4|0
1636437110000|2021-11-09 05:51:50|43744.9|43724.9|43744.9|43724.9|43744.9|43724.9|43744.9|43724.9|0
1636437120000|2021-11-09 05:52:00|43744.3|43724.3|43742.4|43722.4|43744.3|43724.3|43742.4|43722.4|1
1636437130000|2021-11-09 05:52:10|43739.9|43719.9|43739.9|43719.9|43739.9|43719.9|43739.9|43719.9|0
1636437150000|2021-11-09 05:52:30|43741.8|43721.8|43742.4|43722.4|43742.4|43722.4|43739.9|43719.9|0
1636437160000|2021-11-09 05:52:40|43741.8|43721.8|43734.9|43714.9|43741.8|43721.8|43734.9|43714.9|3
1636437170000|2021-11-09 05:52:50|43732.4|43712.4|43729.9|43709.9|43732.4|43712.4|43729.9|43709.9|0
1636437180000|2021-11-09 05:53:00|43730.4|43710.4|43730.9|43710.9|43730.9|43710.9|43730.4|43710.4|6
1636437200000|2021-11-09 05:53:20|43730.4|43710.4|43727.4|43707.4|43730.4|43710.4|43727.4|43707.4|2
1636437210000|2021-11-09 05:53:30|43724.9|43704.9|43727.4|43707.4|43727.4|43707.4|43724.9|43704.9|0
1636437220000|2021-11-09 05:53:40|43724.9|43704.9|43724.9|43704.9|43724.9|43704.9|43724.9|43704.9|1
1636437230000|2021-11-09 05:53:50|43722.4|43702.4|43719.9|43699.9|43722.4|43702.4|43719.9|43699.9|2
1636437240000|2021-11-09 05:54:00|43717.4|43697.4|43722.9|43702.9|43722.9|43702.9|43717.4|43697.4|2
1636437250000|2021-11-09 05:54:10|43724.9|43704.9|43727.4|43707.4|43727.4|43707.4|43724.9|43704.9|6
1636437280000|2021-11-09 05:54:40|43727.9|43707.9|43729.9|43709.9|43729.9|43709.9|43727.9|43707.9|0
1636437300000|2021-11-09 05:55:00|43727.9|43707.9|43727.4|43707.4|43729.9|43709.9|43725.4|43705.4|3
1636437310000|2021-11-09 05:55:10|43727.9|43707.9|43727.4|43707.4|43729.9|43709.9|43724.9|43704.9|0
1636437320000|2021-11-09 05:55:20|43729.9|43709.9|43732.9|43712.9|43734.9|43714.9|43729.9|43709.9|4
1636437330000|2021-11-09 05:55:30|43737.4|43717.4|43734.9|43714.9|43737.4|43717.4|43734.9|43714.9|0
1636437340000|2021-11-09 05:55:40|||||||||2
1636437360000|2021-11-09 05:56:00|43734.3|43714.3|43732.4|43712.4|43734.9|43714.9|43732.4|43712.4|2
1636437370000|2021-11-09 05:56:10|43729.9|43709.9|43729.9|43709.9|43729.9|43709.9|43729.9|43709.9|0
1636437380000|2021-11-09 05:56:20|43730.4|43710.4|43730.4|43710.4|43730.4|43710.4|43730.4|43710.4|3
1636437400000|2021-11-09 05:56:40|43732.9|43712.9|43735.4|43715.4|43735.4|43715.4|43732.9|43712.9|2
1636437410000|2021-11-09 05:56:50|43737.4|43717.4|43737.4|43717.4|43737.4|43717.4|43737.4|43717.4|0
1636437420000|2021-11-09 05:57:00|43739.9|43719.9|43739.9|43719.9|43739.9|43719.9|43739.9|43719.9|1
1636437430000|2021-11-09 05:57:10|43742.4|43722.4|43739.9|43719.9|43742.4|43722.4|43739.9|43719.9|4
1636437440000|2021-11-09 05:57:20|43741.8|43721.8|43744.3|43724.3|43744.3|43724.3|43741.8|43721.8|0
1636437450000|2021-11-09 05:57:30|43742.4|43722.4|43744.9|43724.9|43745.4|43725.4|43742.4|43722.4|6
1636437480000|2021-11-09 05:58:00|43742.4|43722.4|43734.9|43714.9|43742.4|43722.4|43734.9|43714.9|9
1636437490000|2021-11-09 05:58:10|43734.3|43714.3|43732.4|43712.4|43734.3|43714.3|43732.4|43712.4|0
1636437500000|2021-11-09 05:58:20|43730.4|43710.4|43727.4|43707.4|43730.4|43710.4|43727.4|43707.4|2
1636437510000|2021-11-09 05:58:30|43729.9|43709.9|43727.4|43707.4|43729.9|43709.9|43727.4|43707.4|0
1636437520000|2021-11-09 05:58:40|43719.9|43699.9|43719.9|43699.9|43719.9|43699.9|43719.9|43699.9|4
1636437530000|2021-11-09 05:58:50|43722.4|43702.4|43727.9|43707.9|43727.9|43707.9|43722.4|43702.4|3
1636437540000|2021-11-09 05:59:00|43732.4|43712.4|43734.9|43714.9|43737.4|43717.4|43732.4|43712.4|5
1636437550000|2021-11-09 05:59:10|43738.8|43718.8|43742.4|43722.4|43742.4|43722.4|43738.8|43718.8|5
1636437560000|2021-11-09 05:59:20|43739.9|43719.9|43739.9|43719.9|43739.9|43719.9|43739.9|43719.9|1
1636437580000|2021-11-09 05:59:40|43739.3|43719.3|43739.3|43719.3|43739.3|43719.3|43739.3|43719.3|1
1636437590000|2021-11-09 05:59:50|43737.4|43717.4|43734.9|43714.9|43737.4|43717.4|43734.9|43714.9|0
1636437600000|2021-11-09 06:00:00|43734.3|43714.3|43732.4|43712.4|43734.3|43714.3|43732.4|43712.4|8
1636437610000|2021-11-09 06:00:10|43731.8|43711.8|43734.9|43714.9|43734.9|43714.9|43731.8|43711.8|1
1636437620000|2021-11-09 06:00:20|43735.4|43715.4|43734.9|43714.9|43737.4|43717.4|43732.4|43712.4|3
1636437630000|2021-11-09 06:00:30|43732.4|43712.4|43735.8|43715.8|43735.8|43715.8|43731.8|43711.8|4
1636437640000|2021-11-09 06:00:40|43734.9|43714.9|43739.9|43719.9|43741.8|43721.8|43734.9|43714.9|6
1636437650000|2021-11-09 06:00:50|43739.3|43719.3|43739.9|43719.9|43739.9|43719.9|43739.3|43719.3|0
1636437660000|2021-11-09 06:01:00|43737.4|43717.4|43741.8|43721.8|43741.8|43721.8|43737.4|43717.4|1
1636437670000|2021-11-09 06:01:10|43744.3|43724.3|43747.9|43727.9|43747.9|43727.9|43744.3|43724.3|8
1636437680000|2021-11-09 06:01:20|43747.4|43727.4|43745.4|43725.4|43747.9|43727.9|43744.9|43724.9|5
1636437690000|2021-11-09 06:01:30|43747.4|43727.4|43752.4|43732.4|43752.4|43732.4|43747.4|43727.4|5
1636437700000|2021-11-09 06:01:40|||||||||1
1636437710000|2021-11-09 06:01:50|43754.9|43734.9|43759.9|43739.9|43759.9|43739.9|43754.9|43734.9|1
1636437720000|2021-11-09 06:02:00|43757.4|43737.4|43757.4|43737.4|43757.4|43737.4|43757.4|43737.4|5
1636437740000|2021-11-09 06:02:20|43761.8|43741.8|43767.4|43747.4|43767.4|43747.4|43761.8|43741.8|7
1636437750000|2021-11-09 06:02:30|43766.8|43746.8|43764.9|43744.9|43766.8|43746.8|43761.8|43741.8|8
1636437760000|2021-11-09 06:02:40|43760.4|43740.4|43759.9|43739.9|43760.4|43740.4|43759.9|43739.9|0
1636437770000|2021-11-09 06:02:50|43762.4|43742.4|43762.4|43742.4|43762.4|43742.4|43759.9|43739.9|5
1636437780000|2021-11-09 06:03:00|||||||||1
1636437790000|2021-11-09 06:03:10|43762.9|43742.9|43765.9|43745.9|43765.9|43745.9|43762.9|43742.9|0
1636437800000|2021-11-09 06:03:20|43769.9|43749.9|43769.9|43749.9|43769.9|43749.9|43769.9|43749.9|0
1636437810000|2021-11-09 06:03:30|43772.4|43752.4|43774.9|43754.9|43774.9|43754.9|43772.4|43752.4|2
1636437820000|2021-11-09 06:03:40|||||||||2
1636437830000|2021-11-09 06:03:50|43776.8|43756.8|43781.8|43761.8|43781.8|43761.8|43776.8|43756.8|5
1636437840000|2021-11-09 06:04:00|43783.8|43763.8|43783.8|43763.8|43783.8|43763.8|43783.8|43763.8|3
1636437850000|2021-11-09 06:04:10|43784.3|43764.3|43774.9|43754.9|43784.3|43764.3|43772.4|43752.4|7
1636437860000|2021-11-09 06:04:20|43769.9|43749.9|43769.9|43749.9|43769.9|43749.9|43769.9|43749.9|0
1636437870000|2021-11-09 06:04:30|43772.4|43752.4|43769.9|43749.9|43772.4|43752.4|43769.9|43749.9|0
1636437890000|2021-11-09 06:04:50|43770.4|43750.4|43769.9|43749.9|43770.4|43750.4|43769.9|43749.9|2
1636437910000|2021-11-09 06:05:10|43771.8|43751.8|43775.4|43755.4|43775.4|43755.4|43771.8|43751.8|3
1636437920000|2021-11-09 06:05:20|43777.4|43757.4|43784.3|43764.3|43784.3|43764.3|43777.4|43757.4|4
1636437930000|2021-11-09 06:05:30|43784.9|43764.9|43782.4|43762.4|43784.9|43764.9|43782.4|43762.4|4
1636437950000|2021-11-09 06:05:50|43779.3|43759.3|43769.9|43749.9|43779.3|43759.3|43769.9|43749.9|7
1636437960000|2021-11-09 06:06:00|43767.4|43747.4|43767.4|43747.4|43767.4|43747.4|43767.4|43747.4|1
1636437970000|2021-11-09 06:06:10|43766.8|43746.8|43757.9|43737.9|43766.8|43746.8|43757.9|43737.9|4
1636437980000|2021-11-09 06:06:20|43759.9|43739.9|43759.9|43739.9|43759.9|43739.9|43759.9|43739.9|0
1636437990000|2021-11-09 06:06:30|43759.3|43739.3|43757.4|43737.4|43759.3|43739.3|43757.4|43737.4|0
1636438000000|2021-11-09 06:06:40|43759.9|43739.9|43762.4|43742.4|43762.4|43742.4|43759.9|43739.9|2
1636438020000|2021-11-09 06:07:00|43759.9|43739.9|43762.4|43742.4|43762.4|43742.4|43759.9|43739.9|0
1636438030000|2021-11-09 06:07:10|43762.9|43742.9|43764.9|43744.9|43764.9|43744.9|43762.9|43742.9|0
1636438050000|2021-11-09 06:07:30|43765.9|43745.9|43767.9|43747.9|43767.9|43747.9|43765.9|43745.9|1
1636438060000|2021-11-09 06:07:40|43769.9|43749.9|43772.4|43752.4|43772.9|43752.9|43769.9|43749.9|2
1636438080000|2021-11-09 06:08:00|43769.9|43749.9|43762.4|43742.4|43769.9|43749.9|43762.4|43742.4|0
1636438090000|2021-11-09 06:08:10|43764.9|43744.9|43764.9|43744.9|43764.9|43744.9|43764.9|43744.9|5
1636438100000|2021-11-09 06:08:20|43765.4|43745.4|43767.9|43747.9|43767.9|43747.9|43765.4|43745.4|0
1636438110000|2021-11-09 06:08:30|43769.9|43749.9|43764.9|43744.9|43769.9|43749.9|43764.9|43744.9|2
1636438120000|2021-11-09 06:08:40|||||||||1
1636438130000|2021-11-09 06:08:50|43767.4|43747.4|43767.4|43747.4|43767.4|43747.4|43767.4|43747.4|1
1636438140000|2021-11-09 06:09:00|||||||||3
1636438150000|2021-11-09 06:09:10|43764.9|43744.9|43764.3|43744.3|43764.9|43744.9|43761.8|43741.8|1
1636438160000|2021-11-09 06:09:20|43764.9|43744.9|43764.9|43744.9|43764.9|43744.9|43764.9|43744.9|0
1636438170000|2021-11-09 06:09:30|43764.3|43744.3|43761.8|43741.8|43764.3|43744.3|43761.8|43741.8|3
1636438190000|2021-11-09 06:09:50|43759.3|43739.3|43759.3|43739.3|43761.8|43741.8|43759.3|43739.3|0
1636438200000|2021-11-09 06:10:00|43754.9|43734.9|43754.9|43734.9|43754.9|43734.9|43754.9|43734.9|3
1636438210000|2021-11-09 06:10:10|43752.4|43732.4|43744.9|43724.9|43752.4|43732.4|43744.9|43724.9|5
1636438220000|2021-11-09 06:10:20|43745.4|43725.4|43747.4|43727.4|43747.4|43727.4|43745.4|43725.4|0
1636438230000|2021-11-09 06:10:30|43749.9|43729.9|43749.9|43729.9|43749.9|43729.9|43749.9|43729.9|0
1636438240000|2021-11-09 06:10:40|43755.4|43735.4|43761.8|43741.8|43767.9|43747.9|43755.4|43735.4|18
1636438250000|2021-11-09 06:10:50|43761.3|43741.3|43759.3|43739.3|43761.3|43741.3|43759.3|43739.3|0
1636438260000|2021-11-09 06:11:00|43758.8|43738.8|43746.8|43726.8|43758.8|43738.8|43746.8|43726.8|1
1636438270000|2021-11-09 06:11:10|43743.8|43723.8|43751.3|43731.3|43751.3|43731.3|43741.3|43721.3|7
1636438280000|2021-11-09 06:11:20|43753.2|43733.2|43773.8|43753.8|43773.8|43753.8|43743.8|43723.8|22
1636438290000|2021-11-09 06:11:30|43776.3|43756.3|43784.3|43764.3|43784.3|43764.3|43776.3|43756.3|9
1636438300000|2021-11-09 06:11:40|43789.9|43769.9|43811.3|43791.3|43811.3|43791.3|43789.9|43769.9|11
1636438310000|2021-11-09 06:11:50|43813.2|43793.2|43823.8|43803.8|43823.8|43803.8|43808.8|43788.8|24
1636438320000|2021-11-09 06:12:00|43824.3|43804.3|43828.8|43808.8|43828.8|43808.8|43824.3|43804.3|12
1636438330000|2021-11-09 06:12:10|43828.2|43808.2|43823.8|43803.8|43828.2|43808.2|43823.8|43803.8|12
1636438340000|2021-11-09 06:12:20|43831.3|43811.3|43828.8|43808.8|43833.8|43813.8|43828.8|43808.8|6
1636438350000|2021-11-09 06:12:30|43831.3|43811.3|43840.7|43820.7|43840.7|43820.7|43831.3|43811.3|5
1636438360000|2021-11-09 06:12:40|43838.8|43818.8|43838.8|43818.8|43838.8|43818.8|43838.8|43818.8|4
1636438370000|2021-11-09 06:12:50|43836.8|43816.8|43823.8|43803.8|43836.8|43816.8|43823.8|43803.8|11
1636438380000|2021-11-09 06:13:00|43821.3|43801.3|43823.8|43803.8|43826.3|43806.3|43821.3|43801.3|3
1636438390000|2021-11-09 06:13:10|||||||||5
1636438400000|2021-11-09 06:13:20|||||||||1
1636438410000|2021-11-09 06:13:30|43818.8|43798.8|43818.8|43798.8|43818.8|43798.8|43818.8|43798.8|2
1636438420000|2021-11-09 06:13:40|43816.3|43796.3|43803.8|43783.8|43816.3|43796.3|43803.8|43783.8|9
1636438430000|2021-11-09 06:13:50|43801.3|43781.3|43823.8|43803.8|43823.8|43803.8|43801.3|43781.3|5
1636438440000|2021-11-09 06:14:00|43826.3|43806.3|43828.8|43808.8|43828.8|43808.8|43826.3|43806.3|2
1636438450000|2021-11-09 06:14:10|43831.3|43811.3|43836.3|43816.3|43836.3|43816.3|43831.3|43811.3|5
1636438460000|2021-11-09 06:14:20|43837.7|43817.7|43851.3|43831.3|43851.3|43831.3|43837.7|43817.7|14
1636438470000|2021-11-09 06:14:30|43852.3|43832.3|43852.9|43832.9|43852.9|43832.9|43852.3|43832.3|8
1636438480000|2021-11-09 06:14:40|43853.4|43833.4|43851.8|43831.8|43854.3|43834.3|43851.3|43831.3|7
1636438490000|2021-11-09 06:14:50|43849.3|43829.3|43848.8|43828.8|43851.3|43831.3|43848.8|43828.8|4
1636438500000|2021-11-09 06:15:00|43846.8|43826.8|43840.7|43820.7|43848.8|43828.8|43838.8|43818.8|2
1636438510000|2021-11-09 06:15:10|43838.8|43818.8|43838.8|43818.8|43841.3|43821.3|43833.8|43813.8|3
1636438520000|2021-11-09 06:15:20|43833.8|43813.8|43828.8|43808.8|43833.8|43813.8|43828.8|43808.8|3
1636438530000|2021-11-09 06:15:30|43828.2|43808.2|43828.2|43808.2|43828.8|43808.8|43828.2|43808.2|1
1636438540000|2021-11-09 06:15:40|43826.3|43806.3|43823.2|43803.2|43826.3|43806.3|43823.2|43803.2|5
1636438550000|2021-11-09 06:15:50|43821.3|43801.3|43816.3|43796.3|43821.3|43801.3|43816.3|43796.3|2
1636438560000|2021-11-09 06:16:00|43813.8|43793.8|43810.7|43790.7|43813.8|43793.8|43810.7|43790.7|4
1636438570000|2021-11-09 06:16:10|43813.2|43793.2|43808.8|43788.8|43813.2|43793.2|43808.8|43788.8|1
1636438600000|2021-11-09 06:16:40|43811.3|43791.3|43813.8|43793.8|43813.8|43793.8|43811.3|43791.3|4
1636438610000|2021-11-09 06:16:50|43811.8|43791.8|43811.3|43791.3|43811.8|43791.8|43811.3|43791.3|0
1636438620000|2021-11-09 06:17:00|43811.8|43791.8|43813.8|43793.8|43813.8|43793.8|43811.3|43791.3|9
1636438640000|2021-11-09 06:17:20|43814.3|43794.3|43813.8|43793.8|43814.3|43794.3|43813.8|43793.8|0
1636438650000|2021-11-09 06:17:30|43816.3|43796.3|43821.3|43801.3|43821.3|43801.3|43816.3|43796.3|1
1636438660000|2021-11-09 06:17:40|43821.8|43801.8|43823.8|43803.8|43823.8|43803.8|43819.3|43799.3|9
1636438680000|2021-11-09 06:18:00|||||||||5
1636438690000|2021-11-09 06:18:10|43823.2|43803.2|43821.8|43801.8|43823.2|43803.2|43821.3|43801.3|14
1636438700000|2021-11-09 06:18:20|43819.8|43799.8|43819.8|43799.8|43819.8|43799.8|43819.8|43799.8|1
1636438710000|2021-11-09 06:18:30|43820.4|43800.4|43846.8|43826.8|43846.8|43826.8|43820.4|43800.4|12
1636438720000|2021-11-09 06:18:40|43844.8|43824.8|43839.8|43819.8|43844.8|43824.8|43839.8|43819.8|4
1636438730000|2021-11-09 06:18:50|||||||||1
1636438740000|2021-11-09 06:19:00|43843.8|43823.8|43844.8|43824.8|43844.8|43824.8|43843.8|43823.8|2
1636438750000|2021-11-09 06:19:10|43842.3|43822.3|43839.8|43819.8|43842.3|43822.3|43839.8|43819.8|5
1636438770000|2021-11-09 06:19:30|43834.8|43814.8|43834.8|43814.8|43839.8|43819.8|43832.9|43812.9|5
1636438780000|2021-11-09 06:19:40|43835.4|43815.4|43837.3|43817.3|43837.3|43817.3|43834.8|43814.8|0
1636438790000|2021-11-09 06:19:50|43834.8|43814.8|43827.3|43807.3|43834.8|43814.8|43827.3|43807.3|5
1636438800000|2021-11-09 06:20:00|43832.3|43812.3|43829.8|43809.8|43832.3|43812.3|43829.8|43809.8|4
1636438810000|2021-11-09 06:20:10|43832.3|43812.3|43827.3|43807.3|43834.8|43814.8|43827.3|43807.3|1
1636438820000|2021-11-09 06:20:20|43824.8|43804.8|43822.3|43802.3|43824.8|43804.8|43822.3|43802.3|0
1636438830000|2021-11-09 06:20:30|43822.9|43802.9|43829.8|43809.8|43829.8|43809.8|43822.9|43802.9|9
1636438840000|2021-11-09 06:20:40|43829.3|43809.3|43834.8|43814.8|43834.8|43814.8|43824.3|43804.3|7
1636438850000|2021-11-09 06:20:50|43834.3|43814.3|43824.8|43804.8|43834.3|43814.3|43824.8|43804.8|3
1636438860000|2021-11-09 06:21:00|43822.3|43802.3|43824.8|43804.8|43824.8|43804.8|43822.3|43802.3|0
1636438870000|2021-11-09 06:21:10|43822.3|43802.3|43814.8|43794.8|43822.3|43802.3|43814.8|43794.8|5
1636438880000|2021-11-09 06:21:20|43814.3|43794.3|43812.3|43792.3|43814.3|43794.3|43812.3|43792.3|1
1636438890000|2021-11-09 06:21:30|43814.8|43794.8|43817.3|43797.3|43817.3|43797.3|43814.8|43794.8|2
1636438900000|2021-11-09 06:21:40|43815.4|43795.4|43814.8|43794.8|43815.4|43795.4|43814.8|43794.8|1
1636438910000|2021-11-09 06:21:50|43814.3|43794.3|43812.3|43792.3|43814.3|43794.3|43812.3|43792.3|0
1636438920000|2021-11-09 06:22:00|43811.8|43791.8|43807.3|43787.3|43811.8|43791.8|43807.3|43787.3|1
1636438930000|2021-11-09 06:22:10|||||||||2
1636438940000|2021-11-09 06:22:20|43802.3|43782.3|43802.3|43782.3|43802.3|43782.3|43802.3|43782.3|1
1636438950000|2021-11-09 06:22:30|||||||||3
1636438960000|2021-11-09 06:22:40|43799.8|43779.8|43797.3|43777.3|43799.8|43779.8|43797.3|43777.3|2
1636438970000|2021-11-09 06:22:50|43799.3|43779.3|43799.3|43779.3|43799.3|43779.3|43799.3|43779.3|5
1636438980000|2021-11-09 06:23:00|43799.8|43779.8|43799.8|43779.8|43799.8|43779.8|43799.8|43779.8|0
1636439000000|2021-11-09 06:23:20|43802.3|43782.3|43802.3|43782.3|43802.3|43782.3|43802.3|43782.3|1
1636439010000|2021-11-09 06:23:30|43799.8|43779.8|43799.8|43779.8|43799.8|43779.8|43799.8|43779.8|4
1636439020000|2021-11-09 06:23:40|||||||||2
1636439030000|2021-11-09 06:23:50|43794.8|43774.8|43782.3|43762.3|43794.8|43774.8|43782.3|43762.3|4
1636439040000|2021-11-09 06:24:00|43784.8|43764.8|43792.3|43772.3|43792.3|43772.3|43784.8|43764.8|7
1636439050000|2021-11-09 06:24:10|43784.8|43764.8|43784.8|43764.8|43784.8|43764.8|43784.3|43764.3|4
1636439060000|2021-11-09 06:24:20|43785.4|43765.4|43787.3|43767.3|43787.3|43767.3|43785.4|43765.4|0
1636439070000|2021-11-09 06:24:30|43787.9|43767.9|43787.9|43767.9|43787.9|43767.9|43787.9|43767.9|1
1636439080000|2021-11-09 06:24:40|43792.3|43772.3|43792.3|43772.3|43792.3|43772.3|43792.3|43772.3|0
1636439090000|2021-11-09 06:24:50|43789.8|43769.8|43789.8|43769.8|43789.8|43769.8|43789.8|43769.8|0
1636439110000|2021-11-09 06:25:10|43790.4|43770.4|43792.3|43772.3|43794.8|43774.8|43790.4|43770.4|1
1636439120000|2021-11-09 06:25:20|43792.9|43772.9|43794.8|43774.8|43794.8|43774.8|43792.9|43772.9|0
1636439140000|2021-11-09 06:25:40|||||||||1
1636439150000|2021-11-09 06:25:50|43795.4|43775.4|43799.8|43779.8|43799.8|43779.8|43795.4|43775.4|9
1636439160000|2021-11-09 06:26:00|43796.8|43776.8|43792.3|43772.3|43796.8|43776.8|43792.3|43772.3|3
1636439170000|2021-11-09 06:26:10|43794.8|43774.8|43794.8|43774.8|43794.8|43774.8|43794.8|43774.8|2
1636439180000|2021-11-09 06:26:20|43797.3|43777.3|43797.9|43777.9|43797.9|43777.9|43797.3|43777.3|1
1636439190000|2021-11-09 06:26:30|43798.4|43778.4|43807.3|43787.3|43807.3|43787.3|43797.9|43777.9|7
1636439200000|2021-11-09 06:26:40|43806.8|43786.8|43804.8|43784.8|43806.8|43786.8|43804.8|43784.8|1
1636439210000|2021-11-09 06:26:50|43804.3|43784.3|43797.3|43777.3|43804.3|43784.3|43797.3|43777.3|1
1636439220000|2021-11-09 06:27:00|43797.9|43777.9|43800.4|43780.4|43800.4|43780.4|43797.9|43777.9|3
1636439230000|2021-11-09 06:27:10|43802.9|43782.9|43799.8|43779.8|43802.9|43782.9|43799.8|43779.8|0
1636439240000|2021-11-09 06:27:20|43799.3|43779.3|43794.8|43774.8|43799.3|43779.3|43794.8|43774.8|0
1636439250000|2021-11-09 06:27:30|43792.3|43772.3|43789.8|43769.8|43792.3|43772.3|43789.8|43769.8|0
1636439260000|2021-11-09 06:27:40|||||||||1
1636439270000|2021-11-09 06:27:50|||||||||1
1636439280000|2021-11-09 06:28:00|43792.3|43772.3|43789.8|43769.8|43792.3|43772.3|43789.8|43769.8|0
1636439290000|2021-11-09 06:28:10|43787.3|43767.3|43789.8|43769.8|43789.8|43769.8|43787.3|43767.3|1
1636439310000|2021-11-09 06:28:30|43790.4|43770.4|43794.8|43774.8|43795.4|43775.4|43790.4|43770.4|8
1636439320000|2021-11-09 06:28:40|43794.3|43774.3|43792.3|43772.3|43794.3|43774.3|43792.3|43772.3|1
1636439330000|2021-11-09 06:28:50|43791.8|43771.8|43767.3|43747.3|43791.8|43771.8|43767.3|43747.3|13
1636439340000|2021-11-09 06:29:00|43766.8|43746.8|43764.8|43744.8|43767.3|43747.3|43764.8|43744.8|6
1636439350000|2021-11-09 06:29:10|43766.8|43746.8|43764.8|43744.8|43767.3|43747.3|43764.8|43744.8|1
1636439360000|2021-11-09 06:29:20|43767.3|43747.3|43774.8|43754.8|43777.3|43757.3|43767.3|43747.3|4
1636439370000|2021-11-09 06:29:30|43775.4|43755.4|43784.8|43764.8|43787.3|43767.3|43775.4|43755.4|1
1636439390000|2021-11-09 06:29:50|43780.4|43760.4|43772.3|43752.3|43780.4|43760.4|43769.8|43749.8|2
1636439400000|2021-11-09 06:30:00|43769.8|43749.8|43767.3|43747.3|43769.8|43749.8|43764.8|43744.8|9
1636439410000|2021-11-09 06:30:10|43769.3|43749.3|43769.8|43749.8|43769.8|43749.8|43769.3|43749.3|0
1636439420000|2021-11-09 06:30:20|43766.8|43746.8|43766.8|43746.8|43769.8|43749.8|43766.8|43746.8|0
1636439430000|2021-11-09 06:30:30|43767.3|43747.3|43767.3|43747.3|43767.3|43747.3|43767.3|43747.3|4
1636439440000|2021-11-09 06:30:40|43769.8|43749.8|43782.3|43762.3|43782.3|43762.3|43769.8|43749.8|7
1636439450000|2021-11-09 06:30:50|43785.4|43765.4|43784.8|43764.8|43785.4|43765.4|43784.8|43764.8|6
1636439460000|2021-11-09 06:31:00|||||||||2
1636439470000|2021-11-09 06:31:10|43787.3|43767.3|43799.8|43779.8|43799.8|43779.8|43787.3|43767.3|9
1636439480000|2021-11-09 06:31:20|43802.3|43782.3|43809.8|43789.8|43810.4|43790.4|43802.3|43782.3|3
1636439490000|2021-11-09 06:31:30|43810.4|43790.4|43814.8|43794.8|43814.8|43794.8|43809.8|43789.8|1
1636439500000|2021-11-09 06:31:40|43815.4|43795.4|43814.8|43794.8|43819.8|43799.8|43814.8|43794.8|1
1636439510000|2021-11-09 06:31:50|43812.9|43792.9|43809.8|43789.8|43812.9|43792.9|43808.4|43788.4|2
1636439520000|2021-11-09 06:32:00|43807.3|43787.3|43801.8|43781.8|43807.9|43787.9|43801.8|43781.8|4
1636439530000|2021-11-09 06:32:10|43799.8|43779.8|43797.3|43777.3|43799.8|43779.8|43797.3|43777.3|2
1636439550000|2021-11-09 06:32:30|43799.8|43779.8|43799.8|43779.8|43799.8|43779.8|43794.8|43774.8|3
1636439560000|2021-11-09 06:32:40|43799.3|43779.3|43797.3|43777.3|43799.3|43779.3|43797.3|43777.3|1
1636439570000|2021-11-09 06:32:50|43792.9|43772.9|43791.8|43771.8|43792.9|43772.9|43791.8|43771.8|2
1636439580000|2021-11-09 06:33:00|43792.3|43772.3|43801.3|43781.3|43801.3|43781.3|43792.3|43772.3|5
1636439590000|2021-11-09 06:33:10|43801.8|43781.8|43803.8|43783.8|43803.8|43783.8|43801.8|43781.8|0
1636439600000|2021-11-09 06:33:20|43806.3|43786.3|43808.2|43788.2|43808.2|43788.2|43806.3|43786.3|3
1636439610000|2021-11-09 06:33:30|43808.8|43788.8|43811.3|43791.3|43811.3|43791.3|43808.8|43788.8|4
1636439620000|2021-11-09 06:33:40|43808.8|43788.8|43808.8|43788.8|43808.8|43788.8|43808.8|43788.8|1
1636439630000|2021-11-09 06:33:50|43811.3|43791.3|43814.3|43794.3|43814.3|43794.3|43811.3|43791.3|1
1636439640000|2021-11-09 06:34:00|43818.8|43798.8|43818.8|43798.8|43818.8|43798.8|43818.8|43798.8|0
1636439650000|2021-11-09 06:34:10|43816.3|43796.3|43814.3|43794.3|43818.8|43798.8|43813.8|43793.8|1
1636439660000|2021-11-09 06:34:20|43813.8|43793.8|43813.8|43793.8|43813.8|43793.8|43813.8|43793.8|0
1636439670000|2021-11-09 06:34:30|43813.2|43793.2|43813.8|43793.8|43813.8|43793.8|43813.2|43793.2|2
1636439690000|2021-11-09 06:34:50|43814.3|43794.3|43816.3|43796.3|43816.3|43796.3|43813.8|43793.8|2
1636439700000|2021-11-09 06:35:00|43816.8|43796.8|43826.8|43806.8|43826.8|43806.8|43816.8|43796.8|12
1636439710000|2021-11-09 06:35:10|43829.3|43809.3|43828.8|43808.8|43831.8|43811.8|43828.8|43808.8|3
1636439720000|2021-11-09 06:35:20|43826.3|43806.3|43826.3|43806.3|43826.3|43806.3|43826.3|43806.3|0
1636439730000|2021-11-09 06:35:30|43828.2|43808.2|43828.8|43808.8|43828.8|43808.8|43828.2|43808.2|3
1636439740000|2021-11-09 06:35:40|43828.2|43808.2|43821.3|43801.3|43828.2|43808.2|43821.3|43801.3|4
1636439750000|2021-11-09 06:35:50|43818.8|43798.8|43818.8|43798.8|43818.8|43798.8|43818.2|43798.2|0
1636439760000|2021-11-09 06:36:00|43821.8|43801.8|43821.8|43801.8|43821.8|43801.8|43821.8|43801.8|3
1636439770000|2021-11-09 06:36:10|43823.8|43803.8|43823.8|43803.8|43826.3|43806.3|43823.8|43803.8|5
1636439780000|2021-11-09 06:36:20|43821.3|43801.3|43819.3|43799.3|43821.3|43801.3|43818.8|43798.8|3
1636439790000|2021-11-09 06:36:30|43819.8|43799.8|43826.8|43806.8|43826.8|43806.8|43819.8|43799.8|1
1636439800000|2021-11-09 06:36:40|43829.3|43809.3|43826.3|43806.3|43829.3|43809.3|43826.3|43806.3|1
1636439810000|2021-11-09 06:36:50|43828.8|43808.8|43833.8|43813.8|43833.8|43813.8|43828.8|43808.8|4
1636439820000|2021-11-09 06:37:00|43838.8|43818.8|43849.8|43829.8|43849.8|43829.8|43838.8|43818.8|13
1636439830000|2021-11-09 06:37:10|43849.3|43829.3|43849.3|43829.3|43849.3|43829.3|43849.3|43829.3|6
1636439840000|2021-11-09 06:37:20|43849.8|43829.8|43849.3|43829.3|43849.8|43829.8|43849.3|43829.3|5
1636439850000|2021-11-09 06:37:30|43849.8|43829.8|43846.8|43826.8|43849.8|43829.8|43846.8|43826.8|0
1636439860000|2021-11-09 06:37:40|43848.8|43828.8|43846.3|43826.3|43848.8|43828.8|43846.3|43826.3|4
1636439870000|2021-11-09 06:37:50|43848.2|43828.2|43846.3|43826.3|43848.8|43828.8|43846.3|43826.3|1
1636439900000|2021-11-09 06:38:20|43843.8|43823.8|43836.3|43816.3|43843.8|43823.8|43836.3|43816.3|1
1636439920000|2021-11-09 06:38:40|||||||||1
1636439930000|2021-11-09 06:38:50|43838.8|43818.8|43838.8|43818.8|43839.3|43819.3|43838.8|43818.8|6
1636439940000|2021-11-09 06:39:00|43836.3|43816.3|43838.8|43818.8|43838.8|43818.8|43836.3|43816.3|5
1636439950000|2021-11-09 06:39:10|||||||||1
1636439960000|2021-11-09 06:39:20|43838.2|43818.2|43833.8|43813.8|43838.8|43818.8|43833.8|43813.8|4
1636439970000|2021-11-09 06:39:30|||||||||2
1636439990000|2021-11-09 06:39:50|43833.2|43813.2|43831.3|43811.3|43833.2|43813.2|43831.3|43811.3|5
1636440000000|2021-11-09 06:40:00|43831.8|43811.8|43831.8|43811.8|43831.8|43811.8|43831.8|43811.8|2
1636440010000|2021-11-09 06:40:10|43832.3|43812.3|43833.8|43813.8|43834.3|43814.3|43831.8|43811.8|3
1636440020000|2021-11-09 06:40:20|43834.3|43814.3|43833.8|43813.8|43838.8|43818.8|43833.8|43813.8|0
1636440030000|2021-11-09 06:40:30|43836.3|43816.3|43838.8|43818.8|43838.8|43818.8|43836.3|43816.3|0
1636440040000|2021-11-09 06:40:40|43839.3|43819.3|43839.3|43819.3|43839.3|43819.3|43839.3|43819.3|2
1636440050000|2021-11-09 06:40:50|43843.8|43823.8|43843.8|43823.8|43843.8|43823.8|43843.2|43823.2|2
1636440060000|2021-11-09 06:41:00|43846.3|43826.3|43849.3|43829.3|43849.3|43829.3|43846.3|43826.3|7
1636440070000|2021-11-09 06:41:10|43846.3|43826.3|43848.8|43828.8|43848.8|43828.8|43846.3|43826.3|3
1636440100000|2021-11-09 06:41:40|||||||||6
1636440110000|2021-11-09 06:41:50|43850.7|43830.7|43851.3|43831.3|43851.3|43831.3|43850.7|43830.7|6
1636440120000|2021-11-09 06:42:00|43851.8|43831.8|43868.8|43848.8|43868.8|43848.8|43851.8|43831.8|19
1636440130000|2021-11-09 06:42:10|43870.7|43850.7|43863.8|43843.8|43878.8|43858.8|43861.3|43841.3|13
1636440140000|2021-11-09 06:42:20|43866.3|43846.3|43868.8|43848.8|43868.8|43848.8|43863.8|43843.8|1
1636440150000|2021-11-09 06:42:30|43871.3|43851.3|43871.3|43851.3|43871.3|43851.3|43871.3|43851.3|4
1636440160000|2021-11-09 06:42:40|43868.8|43848.8|43868.8|43848.8|43870.7|43850.7|43868.8|43848.8|0
1636440170000|2021-11-09 06:42:50|43864.3|43844.3|43863.8|43843.8|43864.3|43844.3|43863.8|43843.8|3
1636440180000|2021-11-09 06:43:00|43866.3|43846.3|43871.3|43851.3|43871.3|43851.3|43866.3|43846.3|9
1636440190000|2021-11-09 06:43:10|43868.8|43848.8|43871.3|43851.3|43871.3|43851.3|43868.2|43848.2|3
1636440200000|2021-11-09 06:43:20|43869.3|43849.3|43868.8|43848.8|43871.3|43851.3|43866.3|43846.3|3
1636440210000|2021-11-09 06:43:30|43871.3|43851.3|43868.8|43848.8|43871.3|43851.3|43868.8|43848.8|1
1636440220000|2021-11-09 06:43:40|43868.2|43848.2|43868.8|43848.8|43871.3|43851.3|43866.3|43846.3|2
1636440230000|2021-11-09 06:43:50|43866.3|43846.3|43866.3|43846.3|43866.3|43846.3|43866.3|43846.3|4
1636440240000|2021-11-09 06:44:00|43866.2|43846.2|43878.7|43858.7|43881.2|43861.2|43866.2|43846.2|2
1636440250000|2021-11-09 06:44:10|43878.2|43858.2|43878.7|43858.7|43878.7|43858.7|43878.2|43858.2|0
1636440260000|2021-11-09 06:44:20|43879.3|43859.3|43878.7|43858.7|43881.2|43861.2|43876.2|43856.2|0
1636440270000|2021-11-09 06:44:30|43878.2|43858.2|43868.7|43848.7|43878.2|43858.2|43865.7|43845.7|13
1636440280000|2021-11-09 06:44:40|43866.2|43846.2|43869.3|43849.3|43869.3|43849.3|43863.7|43843.7|2
1636440290000|2021-11-09 06:44:50|43868.7|43848.7|43868.7|43848.7|43873.7|43853.7|43868.7|43848.7|3
1636440300000|2021-11-09 06:45:00|43869.3|43849.3|43873.7|43853.7|43873.7|43853.7|43868.7|43848.7|2
1636440310000|2021-11-09 06:45:10|43876.2|43856.2|43865.7|43845.7|43876.2|43856.2|43865.7|43845.7|3
1636440320000|2021-11-09 06:45:20|43863.7|43843.7|43861.8|43841.8|43864.3|43844.3|43861.2|43841.2|5
1636440330000|2021-11-09 06:45:30|43863.7|43843.7|43849.3|43829.3|43863.7|43843.7|43848.7|43828.7|9
1636440340000|2021-11-09 06:45:40|43851.2|43831.2|43851.2|43831.2|43853.7|43833.7|43851.2|43831.2|2
1636440350000|2021-11-09 06:45:50|43853.7|43833.7|43848.7|43828.7|43853.7|43833.7|43848.7|43828.7|2
1636440360000|2021-11-09 06:46:00|43851.2|43831.2|43853.7|43833.7|43853.7|43833.7|43848.7|43828.7|2
1636440370000|2021-11-09 06:46:10|43853.2|43833.2|43853.7|43833.7|43853.7|43833.7|43851.2|43831.2|1
1636440380000|2021-11-09 06:46:20|43851.2|43831.2|43864.3|43844.3|43864.3|43844.3|43851.2|43831.2|7
1636440390000|2021-11-09 06:46:30|43866.2|43846.2|43861.2|43841.2|43866.2|43846.2|43861.2|43841.2|4
1636440400000|2021-11-09 06:46:40|43858.7|43838.7|43858.7|43838.7|43858.7|43838.7|43858.7|43838.7|3
1636440410000|2021-11-09 06:46:50|43861.2|43841.2|43863.7|43843.7|43863.7|43843.7|43858.7|43838.7|0
1636440420000|2021-11-09 06:47:00|43868.7|43848.7|43873.7|43853.7|43873.7|43853.7|43868.7|43848.7|4
1636440430000|2021-11-09 06:47:10|43878.7|43858.7|43874.3|43854.3|43878.7|43858.7|43873.7|43853.7|2
1636440440000|2021-11-09 06:47:20|43876.2|43856.2|43873.7|43853.7|43878.7|43858.7|43873.7|43853.7|1
1636440450000|2021-11-09 06:47:30|43876.2|43856.2|43883.7|43863.7|43883.7|43863.7|43876.2|43856.2|5
1636440460000|2021-11-09 06:47:40|43884.3|43864.3|43891.2|43871.2|43891.8|43871.8|43883.7|43863.7|6
1636440470000|2021-11-09 06:47:50|43893.2|43873.2|43891.2|43871.2|43895.7|43875.7|43891.2|43871.2|5
1636440480000|2021-11-09 06:48:00|43890.2|43870.2|43894.3|43874.3|43894.3|43874.3|43888.2|43868.2|15
1636440490000|2021-11-09 06:48:10|43893.7|43873.7|43898.2|43878.2|43898.2|43878.2|43893.7|43873.7|2
1636440500000|2021-11-09 06:48:20|43898.7|43878.7|43898.7|43878.7|43898.7|43878.7|43898.7|43878.7|4
1636440510000|2021-11-09 06:48:30|43896.2|43876.2|43896.2|43876.2|43898.7|43878.7|43896.2|43876.2|5
1636440520000|2021-11-09 06:48:40|43895.7|43875.7|43888.7|43868.7|43895.7|43875.7|43888.7|43868.7|2
1636440530000|2021-11-09 06:48:50|43886.2|43866.2|43883.7|43863.7|43886.2|43866.2|43883.7|43863.7|6
1636440540000|2021-11-09 06:49:00|43886.2|43866.2|43878.7|43858.7|43886.2|43866.2|43878.7|43858.7|3
1636440550000|2021-11-09 06:49:10|43878.2|43858.2|43876.2|43856.2|43878.2|43858.2|43876.2|43856.2|3
1636440560000|2021-11-09 06:49:20|43875.7|43855.7|43879.3|43859.3|43879.3|43859.3|43873.7|43853.7|9
1636440570000|2021-11-09 06:49:30|43881.2|43861.2|43886.2|43866.2|43886.2|43866.2|43881.2|43861.2|1
1636440580000|2021-11-09 06:49:40|43888.2|43868.2|43880.7|43860.7|43888.2|43868.2|43880.7|43860.7|6
1636440590000|2021-11-09 06:49:50|43881.2|43861.2|43883.2|43863.2|43883.2|43863.2|43880.7|43860.7|0
1636440600000|2021-11-09 06:50:00|43878.7|43858.7|43878.7|43858.7|43878.7|43858.7|43878.7|43858.7|6
1636440610000|2021-11-09 06:50:10|43881.2|43861.2|43891.2|43871.2|43891.2|43871.2|43881.2|43861.2|14
1636440620000|2021-11-09 06:50:20|43891.8|43871.8|43898.7|43878.7|43898.7|43878.7|43891.8|43871.8|8
1636440630000|2021-11-09 06:50:30|43901.2|43881.2|43903.7|43883.7|43903.7|43883.7|43901.2|43881.2|5
1636440640000|2021-11-09 06:50:40|43899.8|43879.8|43893.7|43873.7|43899.8|43879.8|43893.7|43873.7|6
1636440650000|2021-11-09 06:50:50|43895.7|43875.7|43916.2|43896.2|43916.2|43896.2|43895.7|43875.7|11
1636440660000|2021-11-09 06:51:00|43918.2|43898.2|43921.2|43901.2|43929.3|43909.3|43916.2|43896.2|30
1636440670000|2021-11-09 06:51:10|43916.2|43896.2|43923.7|43903.7|43923.7|43903.7|43916.2|43896.2|6
1636440680000|2021-11-09 06:51:20|43923.2|43903.2|43911.2|43891.2|43923.7|43903.7|43911.2|43891.2|2
1636440690000|2021-11-09 06:51:30|43910.7|43890.7|43918.7|43898.7|43918.7|43898.7|43908.7|43888.7|6
1636440700000|2021-11-09 06:51:40|43913.7|43893.7|43916.2|43896.2|43920.7|43900.7|43913.7|43893.7|11
1636440710000|2021-11-09 06:51:50|43915.7|43895.7|43908.7|43888.7|43918.7|43898.7|43908.7|43888.7|4
1636440720000|2021-11-09 06:52:00|43909.3|43889.3|43913.7|43893.7|43915.7|43895.7|43908.7|43888.7|6
1636440730000|2021-11-09 06:52:10|43911.2|43891.2|43911.2|43891.2|43916.2|43896.2|43911.2|43891.2|4
1636440740000|2021-11-09 06:52:20|43911.8|43891.8|43911.2|43891.2|43915.7|43895.7|43911.2|43891.2|6
1636440750000|2021-11-09 06:52:30|43908.7|43888.7|43913.7|43893.7|43914.3|43894.3|43908.7|43888.7|4
1636440760000|2021-11-09 06:52:40|43913.2|43893.2|43908.7|43888.7|43913.2|43893.2|43908.7|43888.7|0
1636440770000|2021-11-09 06:52:50|43906.2|43886.2|43906.2|43886.2|43908.7|43888.7|43906.2|43886.2|1
1636440780000|2021-11-09 06:53:00|43908.2|43888.2|43903.2|43883.2|43908.2|43888.2|43903.2|43883.2|2
1636440790000|2021-11-09 06:53:10|43901.2|43881.2|43896.2|43876.2|43901.2|43881.2|43896.2|43876.2|2
1636440800000|2021-11-09 06:53:20|43895.7|43875.7|43893.7|43873.7|43895.7|43875.7|43891.2|43871.2|4
1636440810000|2021-11-09 06:53:30|43888.7|43868.7|43888.7|43868.7|43888.7|43868.7|43888.7|43868.7|2
1636440820000|2021-11-09 06:53:40|43891.2|43871.2|43888.7|43868.7|43891.2|43871.2|43888.7|43868.7|4
1636440830000|2021-11-09 06:53:50|43891.2|43871.2|43888.7|43868.7|43891.2|43871.2|43888.7|43868.7|1
1636440840000|2021-11-09 06:54:00|43886.2|43866.2|43886.2|43866.2|43886.2|43866.2|43886.2|43866.2|4
1636440850000|2021-11-09 06:54:10|43888.7|43868.7|43888.7|43868.7|43891.2|43871.2|43887.3|43867.3|2
1636440860000|2021-11-09 06:54:20|43891.2|43871.2|43903.7|43883.7|43903.7|43883.7|43891.2|43871.2|6
1636440870000|2021-11-09 06:54:30|43904.3|43884.3|43903.7|43883.7|43906.2|43886.2|43903.7|43883.7|1
1636440880000|2021-11-09 06:54:40|43908.2|43888.2|43903.7|43883.7|43908.2|43888.2|43903.7|43883.7|2
1636440890000|2021-11-09 06:54:50|43903.2|43883.2|43898.7|43878.7|43903.2|43883.2|43898.7|43878.7|0
1636440900000|2021-11-09 06:55:00|43897.7|43877.7|43891.2|43871.2|43897.7|43877.7|43891.2|43871.2|3
1636440910000|2021-11-09 06:55:10|43890.7|43870.7|43883.7|43863.7|43890.7|43870.7|43883.7|43863.7|6
1636440920000|2021-11-09 06:55:20|43881.2|43861.2|43878.7|43858.7|43881.2|43861.2|43878.7|43858.7|2
1636440930000|2021-11-09 06:55:30|43876.2|43856.2|43871.2|43851.2|43876.2|43856.2|43871.2|43851.2|8
1636440940000|2021-11-09 06:55:40|43868.7|43848.7|43868.7|43848.7|43871.2|43851.2|43868.7|43848.7|4
1636440950000|2021-11-09 06:55:50|43871.2|43851.2|43871.2|43851.2|43871.2|43851.2|43866.8|43846.8|5
1636440960000|2021-11-09 06:56:00|43868.7|43848.7|43881.8|43861.8|43881.8|43861.8|43868.7|43848.7|7
1636440970000|2021-11-09 06:56:10|43883.7|43863.7|43896.2|43876.2|43896.2|43876.2|43883.7|43863.7|6
1636440990000|2021-11-09 06:56:30|43898.7|43878.7|43903.7|43883.7|43903.7|43883.7|43898.7|43878.7|10
1636441010000|2021-11-09 06:56:50|43901.2|43881.2|43903.7|43883.7|43903.7|43883.7|43901.2|43881.2|2
1636441020000|2021-11-09 06:57:00|43901.8|43881.8|43896.2|43876.2|43901.8|43881.8|43896.2|43876.2|4
1636441040000|2021-11-09 06:57:20|43893.7|43873.7|43893.7|43873.7|43893.7|43873.7|43893.7|43873.7|0
1636441050000|2021-11-09 06:57:30|43891.2|43871.2|43891.2|43871.2|43891.2|43871.2|43891.2|43871.2|0
1636441060000|2021-11-09 06:57:40|43888.7|43868.7|43888.7|43868.7|43888.7|43868.7|43888.7|43868.7|0
1636441090000|2021-11-09 06:58:10|43876.2|43856.2|43873.7|43853.7|43876.2|43856.2|43873.7|43853.7|6
1636441100000|2021-11-09 06:58:20|||||||||3
1636441110000|2021-11-09 06:58:30|||||||||3
1636441120000|2021-11-09 06:58:40|||||||||1
1636441130000|2021-11-09 06:58:50|43874.3|43854.3|43876.8|43856.8|43876.8|43856.8|43874.3|43854.3|2
1636441140000|2021-11-09 06:59:00|43876.2|43856.2|43873.7|43853.7|43876.8|43856.8|43873.7|43853.7|2
1636441150000|2021-11-09 06:59:10|||||||||1
1636441170000|2021-11-09 06:59:30|43871.2|43851.2|43863.7|43843.7|43871.2|43851.2|43863.7|43843.7|11
1636441180000|2021-11-09 06:59:40|43863.2|43843.2|43858.2|43838.2|43863.2|43843.2|43858.2|43838.2|9
1636441190000|2021-11-09 06:59:50|43858.7|43838.7|43858.7|43838.7|43861.2|43841.2|43858.7|43838.7|8
1636441200000|2021-11-09 07:00:00|43856.8|43836.8|43854.3|43834.3|43856.8|43836.8|43854.3|43834.3|1
1636441210000|2021-11-09 07:00:10|43853.7|43833.7|43853.7|43833.7|43853.7|43833.7|43851.2|43831.2|2
1636441220000|2021-11-09 07:00:20|43854.3|43834.3|43853.7|43833.7|43854.3|43834.3|43853.7|43833.7|5
1636441250000|2021-11-09 07:00:50|||||||||3
1636441260000|2021-11-09 07:01:00|43855.7|43835.7|43858.7|43838.7|43860.2|43840.2|43855.7|43835.7|10
1636441270000|2021-11-09 07:01:10|43861.2|43841.2|43861.2|43841.2|43863.7|43843.7|43858.7|43838.7|2
1636441280000|2021-11-09 07:01:20|43861.8|43841.8|43858.7|43838.7|43863.7|43843.7|43858.7|43838.7|2
1636441290000|2021-11-09 07:01:30|43858.2|43838.2|43855.7|43835.7|43858.2|43838.2|43855.7|43835.7|2
1636441300000|2021-11-09 07:01:40|43855.2|43835.2|43855.2|43835.2|43855.2|43835.2|43855.2|43835.2|2
1636441320000|2021-11-09 07:02:00|43854.6|43834.6|43841.2|43821.2|43854.6|43834.6|43841.2|43821.2|4
1636441330000|2021-11-09 07:02:10|43836.2|43816.2|43833.7|43813.7|43836.2|43816.2|43833.7|43813.7|11
1636441340000|2021-11-09 07:02:20|43831.8|43811.8|43828.7|43808.7|43831.8|43811.8|43828.7|43808.7|4
1636441350000|2021-11-09 07:02:30|43828.2|43808.2|43826.2|43806.2|43828.2|43808.2|43826.2|43806.2|0
1636441360000|2021-11-09 07:02:40|43818.2|43798.2|43815.7|43795.7|43818.2|43798.2|43815.7|43795.7|5
1636441380000|2021-11-09 07:03:00|43818.7|43798.7|43818.7|43798.7|43818.7|43798.7|43818.7|43798.7|3
1636441390000|2021-11-09 07:03:10|43823.2|43803.2|43830.7|43810.7|43830.7|43810.7|43823.2|43803.2|5
1636441400000|2021-11-09 07:03:20|||||||||1
1636441420000|2021-11-09 07:03:40|43830.2|43810.2|43830.7|43810.7|43830.7|43810.7|43830.2|43810.2|0
1636441430000|2021-11-09 07:03:50|43820.7|43800.7|43820.7|43800.7|43820.7|43800.7|43820.7|43800.7|2
1636441440000|2021-11-09 07:04:00|43821.2|43801.2|43813.7|43793.7|43823.2|43803.2|43813.7|43793.7|5
1636441450000|2021-11-09 07:04:10|43811.2|43791.2|43803.7|43783.7|43811.2|43791.2|43803.7|43783.7|3
1636441460000|2021-11-09 07:04:20|43806.2|43786.2|43801.2|43781.2|43806.2|43786.2|43798.7|43778.7|4
1636441470000|2021-11-09 07:04:30|43799.3|43779.3|43798.7|43778.7|43799.3|43779.3|43798.2|43778.2|1
1636441480000|2021-11-09 07:04:40|43795.7|43775.7|43796.2|43776.2|43796.2|43776.2|43795.7|43775.7|1
1636441490000|2021-11-09 07:04:50|43798.7|43778.7|43798.7|43778.7|43798.7|43778.7|43798.7|43778.7|1
1636441500000|2021-11-09 07:05:00|43801.2|43781.2|43798.7|43778.7|43803.7|43783.7|43798.7|43778.7|12
1636441510000|2021-11-09 07:05:10|43796.2|43776.2|43789.3|43769.3|43796.8|43776.8|43789.3|43769.3|7
1636441520000|2021-11-09 07:05:20|43789.8|43769.8|43793.7|43773.7|43793.7|43773.7|43789.8|43769.8|2
1636441530000|2021-11-09 07:05:30|43798.7|43778.7|43803.7|43783.7|43803.7|43783.7|43798.7|43778.7|2
1636441560000|2021-11-09 07:06:00|43798.7|43778.7|43793.7|43773.7|43798.7|43778.7|43793.7|43773.7|4
1636441590000|2021-11-09 07:06:30|43791.2|43771.2|43791.2|43771.2|43791.2|43771.2|43791.2|43771.2|0
1636441600000|2021-11-09 07:06:40|43790.7|43770.7|43788.7|43768.7|43790.7|43770.7|43788.7|43768.7|0
1636441610000|2021-11-09 07:06:50|||||||||9
1636441620000|2021-11-09 07:07:00|43789.3|43769.3|43788.7|43768.7|43789.3|43769.3|43788.7|43768.7|3
1636441630000|2021-11-09 07:07:10|||||||||1
1636441640000|2021-11-09 07:07:20|43788.2|43768.2|43788.2|43768.2|43788.2|43768.2|43788.2|43768.2|6
1636441650000|2021-11-09 07:07:30|43788.7|43768.7|43788.7|43768.7|43788.7|43768.7|43788.7|43768.7|2
1636441660000|2021-11-09 07:07:40|43791.2|43771.2|43791.2|43771.2|43791.2|43771.2|43791.2|43771.2|1
1636441690000|2021-11-09 07:08:10|||||||||3
1636441700000|2021-11-09 07:08:20|43783.2|43763.2|43778.7|43758.7|43783.2|43763.2|43778.7|43758.7|9
1636441710000|2021-11-09 07:08:30|43781.2|43761.2|43781.2|43761.2|43781.2|43761.2|43781.2|43761.2|1
1636441720000|2021-11-09 07:08:40|43779.3|43759.3|43778.7|43758.7|43779.3|43759.3|43778.7|43758.7|1
1636441730000|2021-11-09 07:08:50|43778.2|43758.2|43768.7|43748.7|43778.2|43758.2|43768.7|43748.7|2
1636441740000|2021-11-09 07:09:00|43771.2|43751.2|43768.7|43748.7|43771.2|43751.2|43768.2|43748.2|4
1636441750000|2021-11-09 07:09:10|43765.7|43745.7|43763.7|43743.7|43765.7|43745.7|43763.7|43743.7|5
1636441770000|2021-11-09 07:09:30|43766.2|43746.2|43768.7|43748.7|43768.7|43748.7|43766.2|43746.2|0
1636441790000|2021-11-09 07:09:50|43768.2|43748.2|43763.7|43743.7|43768.2|43748.2|43763.7|43743.7|1
1636441800000|2021-11-09 07:10:00|43790.7|43770.7|43791.2|43771.2|43791.2|43771.2|43790.7|43770.7|8
1636441810000|2021-11-09 07:10:10|||||||||1
1636441820000|2021-11-09 07:10:20|43788.7|43768.7|43791.2|43771.2|43791.2|43771.2|43788.7|43768.7|0
1636441830000|2021-11-09 07:10:30|43788.7|43768.7|43773.7|43753.7|43788.7|43768.7|43773.7|43753.7|4
1636441840000|2021-11-09 07:10:40|43775.7|43755.7|43775.7|43755.7|43775.7|43755.7|43775.7|43755.7|0
1636441850000|2021-11-09 07:10:50|43776.8|43756.8|43775.7|43755.7|43776.8|43756.8|43775.7|43755.7|2
1636441860000|2021-11-09 07:11:00|43773.7|43753.7|43776.2|43756.2|43778.7|43758.7|43773.7|43753.7|3
1636441870000|2021-11-09 07:11:10|43778.7|43758.7|43778.7|43758.7|43778.7|43758.7|43778.7|43758.7|0
1636441880000|2021-11-09 07:11:20|43776.2|43756.2|43776.2|43756.2|43776.2|43756.2|43776.2|43756.2|0
1636441910000|2021-11-09 07:11:50|43778.7|43758.7|43776.2|43756.2|43778.7|43758.7|43776.2|43756.2|0
1636441920000|2021-11-09 07:12:00|43775.7|43755.7|43773.7|43753.7|43775.7|43755.7|43773.7|43753.7|2
1636441930000|2021-11-09 07:12:10|43776.2|43756.2|43778.7|43758.7|43778.7|43758.7|43776.2|43756.2|1
1636441940000|2021-11-09 07:12:20|43781.2|43761.2|43781.2|43761.2|43781.2|43761.2|43781.2|43761.2|1
1636441950000|2021-11-09 07:12:30|43783.7|43763.7|43781.2|43761.2|43783.7|43763.7|43781.2|43761.2|3
1636441960000|2021-11-09 07:12:40|43783.7|43763.7|43778.7|43758.7|43783.7|43763.7|43778.7|43758.7|4
1636441970000|2021-11-09 07:12:50|||||||||1
1636441980000|2021-11-09 07:13:00|43778.2|43758.2|43768.7|43748.7|43778.2|43758.2|43768.7|43748.7|4
1636441990000|2021-11-09 07:13:10|43766.2|43746.2|43763.7|43743.7|43766.2|43746.2|43763.7|43743.7|1
1636442000000|2021-11-09 07:13:20|43766.2|43746.2|43751.2|43731.2|43766.2|43746.2|43751.2|43731.2|8
1636442010000|2021-11-09 07:13:30|43749.3|43729.3|43750.7|43730.7|43750.7|43730.7|43748.7|43728.7|4
1636442030000|2021-11-09 07:13:50|43758.7|43738.7|43758.7|43738.7|43758.7|43738.7|43758.7|43738.7|1
1636442040000|2021-11-09 07:14:00|43755.2|43735.2|43755.2|43735.2|43755.2|43735.2|43755.2|43735.2|9
1636442050000|2021-11-09 07:14:10|43753.2|43733.2|43756.2|43736.2|43756.2|43736.2|43750.7|43730.7|4
1636442060000|2021-11-09 07:14:20|43758.7|43738.7|43758.7|43738.7|43758.7|43738.7|43758.7|43738.7|1
1636442090000|2021-11-09 07:14:50|43761.2|43741.2|43766.2|43746.2|43766.2|43746.2|43761.2|43741.2|2
1636442100000|2021-11-09 07:15:00|43768.7|43748.7|43768.7|43748.7|43770.7|43750.7|43768.7|43748.7|7
1636442110000|2021-11-09 07:15:10|43771.2|43751.2|43771.2|43751.2|43771.2|43751.2|43771.2|43751.2|0
1636442120000|2021-11-09 07:15:20|43773.7|43753.7|43773.7|43753.7|43773.7|43753.7|43773.7|43753.7|2
1636442130000|2021-11-09 07:15:30|43774.3|43754.3|43773.7|43753.7|43774.3|43754.3|43773.7|43753.7|4
1636442140000|2021-11-09 07:15:40|43773.2|43753.2|43773.2|43753.2|43773.2|43753.2|43773.2|43753.2|1
1636442180000|2021-11-09 07:16:20|43772.7|43752.7|43763.7|43743.7|43772.7|43752.7|43763.7|43743.7|4
1636442190000|2021-11-09 07:16:30|43761.2|43741.2|43758.7|43738.7|43761.2|43741.2|43758.7|43738.7|0
1636442210000|2021-11-09 07:16:50|||||||||2
1636442220000|2021-11-09 07:17:00|43757.6|43737.6|43755.7|43735.7|43757.6|43737.6|43755.7|43735.7|1
1636442230000|2021-11-09 07:17:10|43756.2|43736.2|43756.2|43736.2|43756.2|43736.2|43756.2|43736.2|2
1636442240000|2021-11-09 07:17:20|43758.7|43738.7|43758.7|43738.7|43758.7|43738.7|43758.7|43738.7|0
1636442270000|2021-11-09 07:17:50|43763.7|43743.7|43766.2|43746.2|43766.2|43746.2|43763.7|43743.7|0
1636442280000|2021-11-09 07:18:00|43765.7|43745.7|43765.7|43745.7|43765.7|43745.7|43765.7|43745.7|6
1636442290000|2021-11-09 07:18:10|43761.2|43741.2|43761.2|43741.2|43761.2|43741.2|43761.2|43741.2|3
1636442300000|2021-11-09 07:18:20|||||||||2
1636442310000|2021-11-09 07:18:30|43760.7|43740.7|43763.7|43743.7|43763.7|43743.7|43760.7|43740.7|2
1636442330000|2021-11-09 07:18:50|43766.8|43746.8|43773.7|43753.7|43773.7|43753.7|43766.8|43746.8|2
1636442340000|2021-11-09 07:19:00|43773.2|43753.2|43768.7|43748.7|43773.2|43753.2|43768.7|43748.7|0
1636442360000|2021-11-09 07:19:20|43771.2|43751.2|43771.2|43751.2|43771.2|43751.2|43771.2|43751.2|3
1636442380000|2021-11-09 07:19:40|43768.7|43748.7|43768.7|43748.7|43768.7|43748.7|43768.7|43748.7|1
1636442400000|2021-11-09 07:20:00|||||||||1
1636442410000|2021-11-09 07:20:10|43771.2|43751.2|43774.3|43754.3|43774.3|43754.3|43768.7|43748.7|5
1636442420000|2021-11-09 07:20:20|43776.8|43756.8|43776.2|43756.2|43776.8|43756.8|43776.2|43756.2|2
1636442450000|2021-11-09 07:20:50|43780.7|43760.7|43780.7|43760.7|43780.7|43760.7|43780.7|43760.7|2
1636442460000|2021-11-09 07:21:00|43778.7|43758.7|43773.7|43753.7|43778.7|43758.7|43773.7|43753.7|6
1636442470000|2021-11-09 07:21:10|43773.2|43753.2|43768.7|43748.7|43773.2|43753.2|43768.7|43748.7|2
1636442500000|2021-11-09 07:21:40|||||||||2
1636442520000|2021-11-09 07:22:00|||||||||2
1636442530000|2021-11-09 07:22:10|43766.2|43746.2|43768.7|43748.7|43768.7|43748.7|43766.2|43746.2|2
1636442540000|2021-11-09 07:22:20|43771.2|43751.2|43773.7|43753.7|43773.7|43753.7|43771.2|43751.2|2
1636442550000|2021-11-09 07:22:30|43778.7|43758.7|43773.7|43753.7|43778.7|43758.7|43773.7|43753.7|0
1636442560000|2021-11-09 07:22:40|43771.2|43751.2|43766.2|43746.2|43771.2|43751.2|43766.2|43746.2|4
1636442570000|2021-11-09 07:22:50|43763.7|43743.7|43763.7|43743.7|43763.7|43743.7|43763.7|43743.7|1
1636442580000|2021-11-09 07:23:00|43758.7|43738.7|43756.2|43736.2|43758.7|43738.7|43755.7|43735.7|5
1636442590000|2021-11-09 07:23:10|43753.7|43733.7|43758.7|43738.7|43758.7|43738.7|43753.7|43733.7|3
1636442610000|2021-11-09 07:23:30|||||||||1
1636442620000|2021-11-09 07:23:40|43761.2|43741.2|43761.2|43741.2|43761.2|43741.2|43761.2|43741.2|2
1636442640000|2021-11-09 07:24:00|43759.2|43739.2|43759.2|43739.2|43759.2|43739.2|43759.2|43739.2|4
1636442660000|2021-11-09 07:24:20|43763.7|43743.7|43763.7|43743.7|43763.7|43743.7|43763.7|43743.7|2
1636442680000|2021-11-09 07:24:40|43761.2|43741.2|43761.2|43741.2|43761.2|43741.2|43761.2|43741.2|0
1636442690000|2021-11-09 07:24:50|43758.7|43738.7|43758.7|43738.7|43763.7|43743.7|43758.7|43738.7|0
1636442700000|2021-11-09 07:25:00|43763.7|43743.7|43763.7|43743.7|43763.7|43743.7|43763.7|43743.7|1
1636442710000|2021-11-09 07:25:10|43761.2|43741.2|43758.7|43738.7|43763.2|43743.2|43758.7|43738.7|1
1636442720000|2021-11-09 07:25:20|43760.7|43740.7|43758.7|43738.7|43763.7|43743.7|43758.7|43738.7|2
1636442740000|2021-11-09 07:25:40|||||||||1
1636442760000|2021-11-09 07:26:00|43763.7|43743.7|43758.7|43738.7|43763.7|43743.7|43758.7|43738.7|0
1636442770000|2021-11-09 07:26:10|||||||||1
1636442790000|2021-11-09 07:26:30|43761.2|43741.2|43758.7|43738.7|43763.7|43743.7|43758.7|43738.7|2
1636442800000|2021-11-09 07:26:40|43760.7|43740.7|43758.7|43738.7|43760.7|43740.7|43758.7|43738.7|2
1636442810000|2021-11-09 07:26:50|43763.7|43743.7|43763.7|43743.7|43763.7|43743.7|43763.7|43743.7|1
1636442820000|2021-11-09 07:27:00|||||||||2
1636442870000|2021-11-09 07:27:50|43776.2|43756.2|43776.2|43756.2|43776.2|43756.2|43776.2|43756.2|4
1636442880000|2021-11-09 07:28:00|43774.2|43754.2|43773.7|43753.7|43774.2|43754.2|43773.7|43753.7|2
1636442900000|2021-11-09 07:28:20|43773.2|43753.2|43773.7|43753.7|43773.7|43753.7|43773.2|43753.2|1
1636442920000|2021-11-09 07:28:40|||||||||4
1636442930000|2021-11-09 07:28:50|43776.2|43756.2|43776.2|43756.2|43776.2|43756.2|43776.2|43756.2|6
1636442940000|2021-11-09 07:29:00|43778.7|43758.7|43781.2|43761.2|43781.2|43761.2|43778.7|43758.7|3
1636442950000|2021-11-09 07:29:10|43778.7|43758.7|43781.2|43761.2|43783.7|43763.7|43778.7|43758.7|4
1636442960000|2021-11-09 07:29:20|||||||||1
1636442970000|2021-11-09 07:29:30|43779.2|43759.2|43786.2|43766.2|43786.2|43766.2|43778.7|43758.7|3
1636442980000|2021-11-09 07:29:40|43783.7|43763.7|43783.7|43763.7|43783.7|43763.7|43783.7|43763.7|1
1636443000000|2021-11-09 07:30:00|||||||||1
1636443010000|2021-11-09 07:30:10|43784.8|43764.8|43786.7|43766.7|43786.7|43766.7|43784.8|43764.8|1
1636443020000|2021-11-09 07:30:20|43793.7|43773.7|43794.2|43774.2|43794.2|43774.2|43793.7|43773.7|3
1636443030000|2021-11-09 07:30:30|43796.7|43776.7|43798.7|43778.7|43803.7|43783.7|43793.7|43773.7|7
1636443040000|2021-11-09 07:30:40|43801.2|43781.2|43808.7|43788.7|43808.7|43788.7|43801.2|43781.2|5
1636443050000|2021-11-09 07:30:50|43811.2|43791.2|43813.7|43793.7|43813.7|43793.7|43808.7|43788.7|3
1636443070000|2021-11-09 07:31:10|43808.7|43788.7|43816.2|43796.2|43816.2|43796.2|43798.7|43778.7|8
1636443080000|2021-11-09 07:31:20|43806.2|43786.2|43806.2|43786.2|43806.2|43786.2|43806.2|43786.2|1
1636443100000|2021-11-09 07:31:40|43805.7|43785.7|43798.7|43778.7|43805.7|43785.7|43798.7|43778.7|6
1636443120000|2021-11-09 07:32:00|43793.7|43773.7|43790.7|43770.7|43793.7|43773.7|43790.7|43770.7|1
1636443130000|2021-11-09 07:32:10|43793.7|43773.7|43798.7|43778.7|43798.7|43778.7|43793.7|43773.7|4
1636443170000|2021-11-09 07:32:50|43796.7|43776.7|43795.7|43775.7|43796.7|43776.7|43795.7|43775.7|3
1636443180000|2021-11-09 07:33:00|43788.7|43768.7|43788.7|43768.7|43788.7|43768.7|43788.7|43768.7|4
1636443190000|2021-11-09 07:33:10|||||||||1
1636443200000|2021-11-09 07:33:20|43789.2|43769.2|43791.2|43771.2|43791.2|43771.2|43789.2|43769.2|3
1636443210000|2021-11-09 07:33:30|43793.7|43773.7|43793.7|43773.7|43793.7|43773.7|43788.7|43768.7|6
1636443220000|2021-11-09 07:33:40|43791.2|43771.2|43788.7|43768.7|43791.2|43771.2|43788.7|43768.7|0
1636443240000|2021-11-09 07:34:00|43793.7|43773.7|43793.7|43773.7|43793.7|43773.7|43793.7|43773.7|1
1636443250000|2021-11-09 07:34:10|43790.7|43770.7|43788.7|43768.7|43790.7|43770.7|43788.7|43768.7|3
1636443260000|2021-11-09 07:34:20|43791.2|43771.2|43788.7|43768.7|43791.2|43771.2|43788.7|43768.7|0
1636443270000|2021-11-09 07:34:30|43789.2|43769.2|43798.7|43778.7|43798.7|43778.7|43789.2|43769.2|2
1636443280000|2021-11-09 07:34:40|43799.2|43779.2|43801.2|43781.2|43801.2|43781.2|43799.2|43779.2|0
1636443290000|2021-11-09 07:34:50|43799.2|43779.2|43799.2|43779.2|43799.2|43779.2|43799.2|43779.2|1
1636443300000|2021-11-09 07:35:00|||||||||2
1636443320000|2021-11-09 07:35:20|43796.2|43776.2|43788.7|43768.7|43796.2|43776.2|43788.7|43768.7|6
1636443330000|2021-11-09 07:35:30|43789.2|43769.2|43791.2|43771.2|43791.2|43771.2|43789.2|43769.2|1
1636443340000|2021-11-09 07:35:40|43788.7|43768.7|43791.7|43771.7|43791.7|43771.7|43788.7|43768.7|2
1636443350000|2021-11-09 07:35:50|43791.2|43771.2|43788.7|43768.7|43791.2|43771.2|43788.7|43768.7|0
1636443360000|2021-11-09 07:36:00|||||||||2
1636443370000|2021-11-09 07:36:10|43786.2|43766.2|43781.2|43761.2|43786.2|43766.2|43781.2|43761.2|3
1636443400000|2021-11-09 07:36:40|43781.7|43761.7|43788.7|43768.7|43788.7|43768.7|43781.7|43761.7|6
1636443410000|2021-11-09 07:36:50|43786.7|43766.7|43783.7|43763.7|43786.7|43766.7|43783.7|43763.7|0
1636443420000|2021-11-09 07:37:00|43783.2|43763.2|43773.7|43753.7|43783.2|43763.2|43773.7|43753.7|5
1636443430000|2021-11-09 07:37:10|43776.2|43756.2|43776.2|43756.2|43776.2|43756.2|43776.2|43756.2|2
1636443450000|2021-11-09 07:37:30|||||||||1
1636443480000|2021-11-09 07:38:00|43778.2|43758.2|43778.2|43758.2|43778.2|43758.2|43778.2|43758.2|2
1636443490000|2021-11-09 07:38:10|43778.7|43758.7|43776.2|43756.2|43778.7|43758.7|43776.2|43756.2|0
1636443500000|2021-11-09 07:38:20|43773.7|43753.7|43773.7|43753.7|43773.7|43753.7|43773.7|43753.7|1
1636443510000|2021-11-09 07:38:30|||||||||2
1636443540000|2021-11-09 07:39:00|43771.2|43751.2|43761.2|43741.2|43771.2|43751.2|43761.2|43741.2|6
1636443550000|2021-11-09 07:39:10|43759.2|43739.2|43758.7|43738.7|43759.2|43739.2|43758.7|43738.7|3
1636443560000|2021-11-09 07:39:20|43761.2|43741.2|43768.7|43748.7|43769.2|43749.2|43761.2|43741.2|4
1636443570000|2021-11-09 07:39:30|43773.7|43753.7|43773.7|43753.7|43773.7|43753.7|43773.7|43753.7|2
1636443600000|2021-11-09 07:40:00|43768.7|43748.7|43763.7|43743.7|43768.7|43748.7|43763.7|43743.7|4
1636443610000|2021-11-09 07:40:10|43768.7|43748.7|43773.7|43753.7|43773.7|43753.7|43768.7|43748.7|5
1636443630000|2021-11-09 07:40:30|43776.2|43756.2|43771.2|43751.2|43776.2|43756.2|43771.2|43751.2|2
1636443640000|2021-11-09 07:40:40|43766.2|43746.2|43763.7|43743.7|43766.2|43746.2|43763.7|43743.7|2
1636443650000|2021-11-09 07:40:50|43766.2|43746.2|43763.7|43743.7|43766.2|43746.2|43763.7|43743.7|1
1636443660000|2021-11-09 07:41:00|43763.2|43743.2|43753.7|43733.7|43763.2|43743.2|43753.7|43733.7|1
1636443670000|2021-11-09 07:41:10|43751.2|43731.2|43753.7|43733.7|43753.7|43733.7|43751.2|43731.2|3
1636443680000|2021-11-09 07:41:20|43751.2|43731.2|43756.2|43736.2|43756.2|43736.2|43751.2|43731.2|0
1636443690000|2021-11-09 07:41:30|43754.2|43734.2|43753.7|43733.7|43754.2|43734.2|43753.7|43733.7|2
1636443710000|2021-11-09 07:41:50|43756.2|43736.2|43753.7|43733.7|43756.2|43736.2|43753.7|43733.7|5
1636443720000|2021-11-09 07:42:00|43758.7|43738.7|43753.7|43733.7|43758.7|43738.7|43753.7|43733.7|4
1636443730000|2021-11-09 07:42:10|43758.7|43738.7|43758.7|43738.7|43758.7|43738.7|43758.7|43738.7|1
1636443750000|2021-11-09 07:42:30|43756.2|43736.2|43758.7|43738.7|43758.7|43738.7|43756.2|43736.2|1
1636443760000|2021-11-09 07:42:40|43759.2|43739.2|43759.2|43739.2|43759.2|43739.2|43759.2|43739.2|4
1636443770000|2021-11-09 07:42:50|43761.7|43741.7|43763.7|43743.7|43763.7|43743.7|43761.7|43741.7|0
1636443790000|2021-11-09 07:43:10|43763.2|43743.2|43761.2|43741.2|43763.2|43743.2|43761.2|43741.2|2
1636443800000|2021-11-09 07:43:20|43766.2|43746.2|43771.2|43751.2|43771.2|43751.2|43766.2|43746.2|1
1636443810000|2021-11-09 07:43:30|43768.7|43748.7|43761.2|43741.2|43768.7|43748.7|43761.2|43741.2|1
1636443820000|2021-11-09 07:43:40|43761.7|43741.7|43763.7|43743.7|43763.7|43743.7|43761.2|43741.2|0
1636443830000|2021-11-09 07:43:50|43761.2|43741.2|43763.7|43743.7|43766.2|43746.2|43761.2|43741.2|2
1636443840000|2021-11-09 07:44:00|43764.2|43744.2|43766.2|43746.2|43766.2|43746.2|43764.2|43744.2|2
1636443870000|2021-11-09 07:44:30|43766.7|43746.7|43768.7|43748.7|43768.7|43748.7|43766.7|43746.7|0
1636443880000|2021-11-09 07:44:40|||||||||1
1636443890000|2021-11-09 07:44:50|43763.2|43743.2|43761.2|43741.2|43763.7|43743.7|43761.2|43741.2|2
1636443900000|2021-11-09 07:45:00|||||||||3
1636443910000|2021-11-09 07:45:10|43758.7|43738.7|43758.7|43738.7|43758.7|43738.7|43758.7|43738.7|1
1636443920000|2021-11-09 07:45:20|||||||||1
1636443940000|2021-11-09 07:45:40|43761.2|43741.2|43763.7|43743.7|43763.7|43743.7|43761.2|43741.2|3
1636443950000|2021-11-09 07:45:50|43764.2|43744.2|43771.2|43751.2|43771.2|43751.2|43764.2|43744.2|1
1636443960000|2021-11-09 07:46:00|43768.7|43748.7|43778.7|43758.7|43778.7|43758.7|43768.7|43748.7|2
1636443980000|2021-11-09 07:46:20|43778.2|43758.2|43781.2|43761.2|43781.2|43761.2|43776.2|43756.2|2
1636443990000|2021-11-09 07:46:30|43778.7|43758.7|43781.7|43761.7|43783.7|43763.7|43778.7|43758.7|3
1636444000000|2021-11-09 07:46:40|43780.7|43760.7|43783.7|43763.7|43783.7|43763.7|43780.7|43760.7|2
1636444010000|2021-11-09 07:46:50|43786.2|43766.2|43788.7|43768.7|43791.7|43771.7|43786.2|43766.2|3
1636444020000|2021-11-09 07:47:00|43778.7|43758.7|43768.7|43748.7|43778.7|43758.7|43767.6|43747.6|10
1636444030000|2021-11-09 07:47:10|43765.7|43745.7|43768.7|43748.7|43768.7|43748.7|43765.7|43745.7|2
1636444040000|2021-11-09 07:47:20|43766.2|43746.2|43760.7|43740.7|43766.2|43746.2|43760.7|43740.7|1
1636444060000|2021-11-09 07:47:40|43758.7|43738.7|43763.7|43743.7|43763.7|43743.7|43758.7|43738.7|5
1636444070000|2021-11-09 07:47:50|43761.2|43741.2|43763.7|43743.7|43763.7|43743.7|43761.2|43741.2|2
1636444080000|2021-11-09 07:48:00|43758.7|43738.7|43758.7|43738.7|43758.7|43738.7|43756.2|43736.2|4
1636444090000|2021-11-09 07:48:10|43761.2|43741.2|43758.7|43738.7|43763.7|43743.7|43758.7|43738.7|2
1636444100000|2021-11-09 07:48:20|43763.7|43743.7|43763.7|43743.7|43763.7|43743.7|43763.7|43743.7|0
1636444120000|2021-11-09 07:48:40|43758.7|43738.7|43758.7|43738.7|43758.7|43738.7|43758.7|43738.7|0
1636444130000|2021-11-09 07:48:50|43763.7|43743.7|43763.7|43743.7|43766.2|43746.2|43763.7|43743.7|2
1636444140000|2021-11-09 07:49:00|43763.2|43743.2|43763.7|43743.7|43763.7|43743.7|43763.2|43743.2|2
1636444150000|2021-11-09 07:49:10|43766.2|43746.2|43756.7|43736.7|43766.2|43746.2|43756.2|43736.2|2
1636444170000|2021-11-09 07:49:30|43758.7|43738.7|43753.7|43733.7|43758.7|43738.7|43753.7|43733.7|4
1636444180000|2021-11-09 07:49:40|43751.2|43731.2|43751.2|43731.2|43751.2|43731.2|43751.2|43731.2|1
1636444190000|2021-11-09 07:49:50|43751.7|43731.7|43758.7|43738.7|43758.7|43738.7|43751.7|43731.7|4
1636444200000|2021-11-09 07:50:00|43761.7|43741.7|43753.7|43733.7|43768.7|43748.7|43753.7|43733.7|4
1636444210000|2021-11-09 07:50:10|43751.2|43731.2|43750.7|43730.7|43751.2|43731.2|43748.7|43728.7|2
1636444220000|2021-11-09 07:50:20|43748.7|43728.7|43751.2|43731.2|43751.2|43731.2|43748.7|43728.7|2
1636444230000|2021-11-09 07:50:30|43753.7|43733.7|43753.7|43733.7|43753.7|43733.7|43753.7|43733.7|1
1636444240000|2021-11-09 07:50:40|43754.2|43734.2|43754.2|43734.2|43754.2|43734.2|43754.2|43734.2|0
1636444250000|2021-11-09 07:50:50|43756.2|43736.2|43756.7|43736.7|43756.7|43736.7|43756.2|43736.2|0
1636444260000|2021-11-09 07:51:00|43758.7|43738.7|43758.7|43738.7|43760.7|43740.7|43758.7|43738.7|5
1636444270000|2021-11-09 07:51:10|43763.7|43743.7|43763.7|43743.7|43763.7|43743.7|43763.7|43743.7|0
1636444280000|2021-11-09 07:51:20|43765.7|43745.7|43771.7|43751.7|43771.7|43751.7|43763.7|43743.7|1
1636444290000|2021-11-09 07:51:30|43773.7|43753.7|43771.2|43751.2|43773.7|43753.7|43771.2|43751.2|1
1636444300000|2021-11-09 07:51:40|43773.7|43753.7|43773.7|43753.7|43773.7|43753.7|43771.2|43751.2|1
1636444320000|2021-11-09 07:52:00|43771.2|43751.2|43771.2|43751.2|43771.2|43751.2|43771.2|43751.2|3
1636444330000|2021-11-09 07:52:10|43773.2|43753.2|43768.7|43748.7|43773.7|43753.7|43768.7|43748.7|3
1636444350000|2021-11-09 07:52:30|43773.7|43753.7|43773.7|43753.7|43773.7|43753.7|43773.7|43753.7|0
1636444360000|2021-11-09 07:52:40|43768.7|43748.7|43761.2|43741.2|43768.7|43748.7|43758.7|43738.7|2
1636444370000|2021-11-09 07:52:50|||||||||1
1636444380000|2021-11-09 07:53:00|43758.7|43738.7|43758.7|43738.7|43758.7|43738.7|43758.7|43738.7|0
1636444390000|2021-11-09 07:53:10|43759.2|43739.2|43758.7|43738.7|43761.2|43741.2|43758.7|43738.7|2
1636444400000|2021-11-09 07:53:20|43756.2|43736.2|43758.7|43738.7|43761.2|43741.2|43756.2|43736.2|0
1636444420000|2021-11-09 07:53:40|43761.2|43741.2|43758.7|43738.7|43761.2|43741.2|43758.7|43738.7|4
1636444430000|2021-11-09 07:53:50|43763.7|43743.7|43763.7|43743.7|43763.7|43743.7|43758.7|43738.7|3
1636444440000|2021-11-09 07:54:00|43761.2|43741.2|43758.7|43738.7|43761.2|43741.2|43758.7|43738.7|1
1636444450000|2021-11-09 07:54:10|43756.2|43736.2|43758.7|43738.7|43761.2|43741.2|43750.7|43730.7|7
1636444460000|2021-11-09 07:54:20|43763.7|43743.7|43766.2|43746.2|43766.2|43746.2|43763.7|43743.7|2
1636444470000|2021-11-09 07:54:30|43766.7|43746.7|43768.7|43748.7|43771.2|43751.2|43766.7|43746.7|2
1636444480000|2021-11-09 07:54:40|43766.2|43746.2|43768.7|43748.7|43768.7|43748.7|43763.7|43743.7|7
1636444490000|2021-11-09 07:54:50|43770.7|43750.7|43770.7|43750.7|43776.2|43756.2|43770.7|43750.7|2
1636444500000|2021-11-09 07:55:00|43773.7|43753.7|43768.7|43748.7|43773.7|43753.7|43768.7|43748.7|0
1636444510000|2021-11-09 07:55:10|43766.2|43746.2|43766.2|43746.2|43766.2|43746.2|43766.2|43746.2|1
1636444520000|2021-11-09 07:55:20|43768.7|43748.7|43771.2|43751.2|43773.7|43753.7|43763.7|43743.7|13
1636444530000|2021-11-09 07:55:30|43768.7|43748.7|43768.7|43748.7|43768.7|43748.7|43768.7|43748.7|1
1636444540000|2021-11-09 07:55:40|43770.6|43750.6|43773.7|43753.7|43773.7|43753.7|43768.7|43748.7|3
1636444550000|2021-11-09 07:55:50|43774.2|43754.2|43776.2|43756.2|43776.2|43756.2|43774.2|43754.2|0
1636444560000|2021-11-09 07:56:00|43778.1|43758.1|43773.7|43753.7|43778.7|43758.7|43773.7|43753.7|3
1636444580000|2021-11-09 07:56:20|||||||||1
1636444600000|2021-11-09 07:56:40|43776.2|43756.2|43776.2|43756.2|43776.2|43756.2|43776.2|43756.2|2
1636444610000|2021-11-09 07:56:50|43775.6|43755.6|43771.2|43751.2|43775.6|43755.6|43771.2|43751.2|4
1636444620000|2021-11-09 07:57:00|43768.7|43748.7|43768.7|43748.7|43768.7|43748.7|43766.2|43746.2|2
1636444650000|2021-11-09 07:57:30|43770.6|43750.6|43771.2|43751.2|43771.2|43751.2|43768.7|43748.7|0
1636444660000|2021-11-09 07:57:40|43773.7|43753.7|43771.2|43751.2|43773.7|43753.7|43771.2|43751.2|2
1636444670000|2021-11-09 07:57:50|43773.7|43753.7|43773.7|43753.7|43773.7|43753.7|43773.7|43753.7|0
1636444680000|2021-11-09 07:58:00|43795.6|43775.6|43796.2|43776.2|43798.7|43778.7|43793.7|43773.7|7
1636444690000|2021-11-09 07:58:10|43793.7|43773.7|43793.7|43773.7|43793.7|43773.7|43793.7|43773.7|0
1636444700000|2021-11-09 07:58:20|43788.7|43768.7|43791.2|43771.2|43791.2|43771.2|43788.7|43768.7|13
1636444710000|2021-11-09 07:58:30|43789.2|43769.2|43793.7|43773.7|43793.7|43773.7|43788.7|43768.7|5
1636444720000|2021-11-09 07:58:40|43801.2|43781.2|43801.2|43781.2|43801.2|43781.2|43801.2|43781.2|3
1636444740000|2021-11-09 07:59:00|43803.7|43783.7|43803.7|43783.7|43803.7|43783.7|43803.7|43783.7|0
1636444750000|2021-11-09 07:59:10|43801.2|43781.2|43801.2|43781.2|43801.2|43781.2|43801.2|43781.2|3
1636444760000|2021-11-09 07:59:20|43803.1|43783.1|43813.7|43793.7|43813.7|43793.7|43803.1|43783.1|4
1636444770000|2021-11-09 07:59:30|43818.7|43798.7|43818.7|43798.7|43821.2|43801.2|43816.2|43796.2|5
1636444780000|2021-11-09 07:59:40|43818.1|43798.1|43813.7|43793.7|43818.1|43798.1|43813.1|43793.1|4
1636444790000|2021-11-09 07:59:50|43816.2|43796.2|43831.2|43811.2|43831.2|43811.2|43813.7|43793.7|9
1636444800000|2021-11-09 08:00:00|43836.2|43816.2|43828.7|43808.7|43841.2|43821.2|43823.7|43803.7|27
1636444810000|2021-11-09 08:00:10|43831.2|43811.2|43831.2|43811.2|43836.2|43816.2|43831.2|43811.2|8
1636444820000|2021-11-09 08:00:20|43833.7|43813.7|43833.7|43813.7|43833.7|43813.7|43831.2|43811.2|2
1636444830000|2021-11-09 08:00:30|43831.2|43811.2|43851.2|43831.2|43851.2|43831.2|43831.2|43811.2|5
1636444840000|2021-11-09 08:00:40|43851.7|43831.7|43853.7|43833.7|43853.7|43833.7|43850.6|43830.6|11
1636444850000|2021-11-09 08:00:50|43854.2|43834.2|43868.7|43848.7|43868.7|43848.7|43854.2|43834.2|17
1636444860000|2021-11-09 08:01:00|43863.7|43843.7|43863.7|43843.7|43868.7|43848.7|43863.1|43843.1|13
1636444870000|2021-11-09 08:01:10|43858.7|43838.7|43853.7|43833.7|43858.7|43838.7|43851.2|43831.2|8
1636444880000|2021-11-09 08:01:20|43856.2|43836.2|43858.7|43838.7|43858.7|43838.7|43853.7|43833.7|0
1636444910000|2021-11-09 08:01:50|43861.2|43841.2|43863.7|43843.7|43863.7|43843.7|43861.2|43841.2|5
1636444920000|2021-11-09 08:02:00|43858.7|43838.7|43853.7|43833.7|43858.7|43838.7|43853.7|43833.7|5
1636444930000|2021-11-09 08:02:10|43859.2|43839.2|43863.7|43843.7|43863.7|43843.7|43858.7|43838.7|7
1636444940000|2021-11-09 08:02:20|43863.1|43843.1|43863.7|43843.7|43863.7|43843.7|43861.2|43841.2|1
1636444950000|2021-11-09 08:02:30|43861.2|43841.2|43873.7|43853.7|43873.7|43853.7|43861.2|43841.2|4
1636444960000|2021-11-09 08:02:40|43871.2|43851.2|43873.7|43853.7|43876.2|43856.2|43868.7|43848.7|4
1636444970000|2021-11-09 08:02:50|43878.7|43858.7|43891.2|43871.2|43891.2|43871.2|43878.7|43858.7|10
1636444980000|2021-11-09 08:03:00|43890.6|43870.6|43888.7|43868.7|43891.2|43871.2|43886.2|43866.2|20
1636444990000|2021-11-09 08:03:10|||||||||2
1636445000000|2021-11-09 08:03:20|43891.2|43871.2|43878.7|43858.7|43891.7|43871.7|43878.7|43858.7|11
1636445010000|2021-11-09 08:03:30|43881.2|43861.2|43881.7|43861.7|43881.7|43861.7|43881.2|43861.2|9
1636445020000|2021-11-09 08:03:40|43881.2|43861.2|43883.7|43863.7|43883.7|43863.7|43881.2|43861.2|0
1636445030000|2021-11-09 08:03:50|43881.2|43861.2|43880.1|43860.1|43881.2|43861.2|43880.1|43860.1|1
1636445040000|2021-11-09 08:04:00|43878.1|43858.1|43873.7|43853.7|43878.1|43858.1|43873.7|43853.7|1
1636445050000|2021-11-09 08:04:10|43878.7|43858.7|43878.7|43858.7|43878.7|43858.7|43873.7|43853.7|2
1636445060000|2021-11-09 08:04:20|43877.6|43857.6|43878.7|43858.7|43878.7|43858.7|43873.7|43853.7|3
1636445070000|2021-11-09 08:04:30|43881.2|43861.2|43881.2|43861.2|43881.2|43861.2|43881.2|43861.2|1
1636445080000|2021-11-09 08:04:40|43883.7|43863.7|43883.7|43863.7|43883.7|43863.7|43883.7|43863.7|0
1636445100000|2021-11-09 08:05:00|||||||||2
1636445110000|2021-11-09 08:05:10|43883.1|43863.1|43878.7|43858.7|43883.1|43863.1|43878.7|43858.7|5
1636445120000|2021-11-09 08:05:20|43880.6|43860.6|43881.2|43861.2|43881.2|43861.2|43880.6|43860.6|2
1636445130000|2021-11-09 08:05:30|43878.7|43858.7|43883.7|43863.7|43883.7|43863.7|43878.7|43858.7|1
1636445140000|2021-11-09 08:05:40|43878.7|43858.7|43866.2|43846.2|43878.7|43858.7|43866.2|43846.2|13
1636445150000|2021-11-09 08:05:50|43868.7|43848.7|43868.7|43848.7|43868.7|43848.7|43863.7|43843.7|1
1636445160000|2021-11-09 08:06:00|43868.1|43848.1|43868.7|43848.7|43868.7|43848.7|43868.1|43848.1|3
1636445170000|2021-11-09 08:06:10|43866.2|43846.2|43871.7|43851.7|43871.7|43851.7|43866.2|43846.2|2
1636445180000|2021-11-09 08:06:20|43873.7|43853.7|43873.7|43853.7|43873.7|43853.7|43873.7|43853.7|0
1636445190000|2021-11-09 08:06:30|43876.2|43856.2|43873.7|43853.7|43876.2|43856.2|43873.7|43853.7|2
1636445200000|2021-11-09 08:06:40|43876.2|43856.2|43875.6|43855.6|43876.2|43856.2|43873.7|43853.7|1
1636445210000|2021-11-09 08:06:50|43873.7|43853.7|43873.7|43853.7|43875.6|43855.6|43873.1|43853.1|1
1636445220000|2021-11-09 08:07:00|43874.2|43854.2|43876.2|43856.2|43876.2|43856.2|43874.2|43854.2|4
1636445230000|2021-11-09 08:07:10|43881.2|43861.2|43886.2|43866.2|43886.2|43866.2|43881.2|43861.2|6
1636445240000|2021-11-09 08:07:20|43888.1|43868.1|43933.7|43913.7|43933.7|43913.7|43888.1|43868.1|18
1636445250000|2021-11-09 08:07:30|43931.2|43911.2|43933.7|43913.7|43936.2|43916.2|43931.2|43911.2|7
1636445260000|2021-11-09 08:07:40|43936.2|43916.2|43925.6|43905.6|43936.2|43916.2|43921.2|43901.2|6
1636445270000|2021-11-09 08:07:50|43928.7|43908.7|43931.2|43911.2|43931.2|43911.2|43928.7|43908.7|2
1636445280000|2021-11-09 08:08:00|43933.1|43913.1|43946.2|43926.2|43946.2|43926.2|43933.1|43913.1|3
1636445290000|2021-11-09 08:08:10|43949.2|43929.2|43946.7|43926.7|43949.7|43929.7|43946.7|43926.7|9
1636445300000|2021-11-09 08:08:20|43949.7|43929.7|43946.7|43926.7|43949.7|43929.7|43946.7|43926.7|4
1636445310000|2021-11-09 08:08:30|43948.7|43928.7|43946.2|43926.2|43948.7|43928.7|43946.2|43926.2|4
1636445320000|2021-11-09 08:08:40|43943.7|43923.7|43948.7|43928.7|43948.7|43928.7|43943.7|43923.7|2
1636445330000|2021-11-09 08:08:50|||||||||7
1636445340000|2021-11-09 08:09:00|43946.7|43926.7|43948.7|43928.7|43948.7|43928.7|43946.7|43926.7|5
1636445350000|2021-11-09 08:09:10|43946.2|43926.2|43946.2|43926.2|43948.7|43928.7|43946.2|43926.2|3
1636445360000|2021-11-09 08:09:20|43945.6|43925.6|43935.6|43915.6|43945.6|43925.6|43935.6|43915.6|9
1636445370000|2021-11-09 08:09:30|43936.2|43916.2|43938.7|43918.7|43941.2|43921.2|43933.7|43913.7|5
1636445380000|2021-11-09 08:09:40|43939.7|43919.7|43943.7|43923.7|43943.7|43923.7|43938.7|43918.7|1
1636445390000|2021-11-09 08:09:50|43940.6|43920.6|43946.7|43926.7|43946.7|43926.7|43938.7|43918.7|1
1636445400000|2021-11-09 08:10:00|43946.2|43926.2|43946.7|43926.7|43948.7|43928.7|43946.2|43926.2|3
1636445410000|2021-11-09 08:10:10|43950.3|43930.3|43963.7|43943.7|43966.2|43946.2|43950.3|43930.3|17
1636445420000|2021-11-09 08:10:20|43960.6|43940.6|43953.7|43933.7|43960.6|43940.6|43953.7|43933.7|4
1636445430000|2021-11-09 08:10:30|43957.6|43937.6|43958.7|43938.7|43958.7|43938.7|43953.7|43933.7|4
1636445440000|2021-11-09 08:10:40|43958.1|43938.1|43953.7|43933.7|43958.1|43938.1|43953.7|43933.7|3
1636445450000|2021-11-09 08:10:50|43951.2|43931.2|43951.2|43931.2|43951.2|43931.2|43951.2|43931.2|1
1636445460000|2021-11-09 08:11:00|43948.7|43928.7|43948.7|43928.7|43948.7|43928.7|43946.2|43926.2|3
1636445470000|2021-11-09 08:11:10|43951.2|43931.2|43966.2|43946.2|43966.2|43946.2|43951.2|43931.2|7
1636445480000|2021-11-09 08:11:20|43964.2|43944.2|43966.2|43946.2|43966.2|43946.2|43964.2|43944.2|5
1636445490000|2021-11-09 08:11:30|43968.7|43948.7|43978.7|43958.7|43978.7|43958.7|43968.7|43948.7|17
1636445500000|2021-11-09 08:11:40|43976.7|43956.7|43978.7|43958.7|43978.7|43958.7|43976.7|43956.7|5
1636445520000|2021-11-09 08:12:00|43981.2|43961.2|43981.7|43961.7|43981.7|43961.7|43981.2|43961.2|8
1636445530000|2021-11-09 08:12:10|43984.2|43964.2|43984.2|43964.2|43984.2|43964.2|43984.2|43964.2|4
1636445540000|2021-11-09 08:12:20|||||||||4
1636445550000|2021-11-09 08:12:30|43984.7|43964.7|43984.2|43964.2|43984.7|43964.7|43984.2|43964.2|17
1636445560000|2021-11-09 08:12:40|43984.7|43964.7|43984.7|43964.7|43984.7|43964.7|43984.2|43964.2|8
1636445570000|2021-11-09 08:12:50|43986.2|43966.2|43986.2|43966.2|43986.2|43966.2|43983.7|43963.7|6
1636445580000|2021-11-09 08:13:00|43986.7|43966.7|43986.2|43966.2|43988.7|43968.7|43986.2|43966.2|8
1636445590000|2021-11-09 08:13:10|43983.7|43963.7|43983.7|43963.7|43983.7|43963.7|43981.7|43961.7|3
1636445600000|2021-11-09 08:13:20|43984.2|43964.2|43988.7|43968.7|43988.7|43968.7|43983.7|43963.7|9
1636445610000|2021-11-09 08:13:30|43986.2|43966.2|43988.7|43968.7|43988.7|43968.7|43983.7|43963.7|5
1636445620000|2021-11-09 08:13:40|43983.7|43963.7|43983.7|43963.7|43983.7|43963.7|43983.7|43963.7|2
1636445640000|2021-11-09 08:14:00|43988.1|43968.1|43986.2|43966.2|43988.7|43968.7|43986.2|43966.2|6
1636445650000|2021-11-09 08:14:10|43986.7|43966.7|43988.7|43968.7|43988.7|43968.7|43986.2|43966.2|4
1636445660000|2021-11-09 08:14:20|43986.2|43966.2|43976.2|43956.2|43986.2|43966.2|43976.2|43956.2|7
1636445670000|2021-11-09 08:14:30|43975.6|43955.6|43948.7|43928.7|43975.6|43955.6|43943.7|43923.7|19
1636445680000|2021-11-09 08:14:40|43949.2|43929.2|43948.7|43928.7|43958.7|43938.7|43946.2|43926.2|14
1636445690000|2021-11-09 08:14:50|43953.7|43933.7|43948.7|43928.7|43956.2|43936.2|43946.2|43926.2|7
1636445700000|2021-11-09 08:15:00|43951.2|43931.2|43943.7|43923.7|43953.7|43933.7|43943.7|43923.7|5
1636445710000|2021-11-09 08:15:10|43935.6|43915.6|43933.7|43913.7|43935.6|43915.6|43928.7|43908.7|11
1636445720000|2021-11-09 08:15:20|43929.2|43909.2|43933.7|43913.7|43933.7|43913.7|43929.2|43909.2|3
1636445730000|2021-11-09 08:15:30|43936.2|43916.2|43938.7|43918.7|43938.7|43918.7|43936.2|43916.2|6
1636445740000|2021-11-09 08:15:40|||||||||3
1636445750000|2021-11-09 08:15:50|43936.2|43916.2|43943.7|43923.7|43943.7|43923.7|43936.2|43916.2|2
1636445760000|2021-11-09 08:16:00|43938.7|43918.7|43938.7|43918.7|43938.7|43918.7|43938.7|43918.7|1
1636445770000|2021-11-09 08:16:10|43933.7|43913.7|43923.1|43903.1|43933.7|43913.7|43923.1|43903.1|3
1636445780000|2021-11-09 08:16:20|43918.7|43898.7|43913.7|43893.7|43921.2|43901.2|43913.7|43893.7|15
1636445790000|2021-11-09 08:16:30|43914.2|43894.2|43913.7|43893.7|43916.2|43896.2|43911.7|43891.7|5
1636445800000|2021-11-09 08:16:40|43914.2|43894.2|43916.7|43896.7|43916.7|43896.7|43914.2|43894.2|50
1636445810000|2021-11-09 08:16:50|43919.7|43899.7|43915.3|43895.3|43919.7|43899.7|43915.3|43895.3|2
1636445820000|2021-11-09 08:17:00|43919.7|43899.7|43914.7|43894.7|43919.7|43899.7|43914.7|43894.7|0
1636445830000|2021-11-09 08:17:10|43918.7|43898.7|43919.7|43899.7|43919.7|43899.7|43918.7|43898.7|3
1636445840000|2021-11-09 08:17:20|43919.2|43899.2|43912.2|43892.2|43919.2|43899.2|43909.7|43889.7|12
1636445850000|2021-11-09 08:17:30|43914.7|43894.7|43924.7|43904.7|43924.7|43904.7|43914.7|43894.7|3
1636445860000|2021-11-09 08:17:40|43929.7|43909.7|43924.2|43904.2|43929.7|43909.7|43924.2|43904.2|8
1636445870000|2021-11-09 08:17:50|43919.2|43899.2|43919.7|43899.7|43919.7|43899.7|43919.2|43899.2|3
1636445880000|2021-11-09 08:18:00|43922.2|43902.2|43917.2|43897.2|43924.7|43904.7|43917.2|43897.2|3
1636445890000|2021-11-09 08:18:10|43919.7|43899.7|43919.7|43899.7|43919.7|43899.7|43919.7|43899.7|1
1636445900000|2021-11-09 08:18:20|43922.2|43902.2|43927.2|43907.2|43927.2|43907.2|43922.2|43902.2|3
1636445910000|2021-11-09 08:18:30|43924.7|43904.7|43924.7|43904.7|43924.7|43904.7|43924.7|43904.7|9
1636445920000|2021-11-09 08:18:40|43924.2|43904.2|43914.7|43894.7|43924.2|43904.2|43914.7|43894.7|2
1636445930000|2021-11-09 08:18:50|43919.7|43899.7|43914.7|43894.7|43919.7|43899.7|43914.7|43894.7|1
1636445940000|2021-11-09 08:19:00|43917.2|43897.2|43919.7|43899.7|43919.7|43899.7|43914.7|43894.7|3
1636445950000|2021-11-09 08:19:10|43915.8|43895.8|43919.7|43899.7|43919.7|43899.7|43915.8|43895.8|1
1636445960000|2021-11-09 08:19:20|43922.2|43902.2|43919.7|43899.7|43922.2|43902.2|43919.7|43899.7|3
1636445970000|2021-11-09 08:19:30|43919.2|43899.2|43924.7|43904.7|43924.7|43904.7|43919.2|43899.2|3
1636445980000|2021-11-09 08:19:40|43922.2|43902.2|43925.3|43905.3|43925.3|43905.3|43919.7|43899.7|6
1636445990000|2021-11-09 08:19:50|43927.2|43907.2|43927.2|43907.2|43927.2|43907.2|43927.2|43907.2|2
1636446000000|2021-11-09 08:20:00|43926.7|43906.7|43924.7|43904.7|43926.7|43906.7|43924.7|43904.7|0
1636446010000|2021-11-09 08:20:10|||||||||1
1636446030000|2021-11-09 08:20:30|43924.2|43904.2|43919.7|43899.7|43924.2|43904.2|43919.7|43899.7|0
1636446040000|2021-11-09 08:20:40|43924.7|43904.7|43924.7|43904.7|43924.7|43904.7|43924.7|43904.7|2
1636446060000|2021-11-09 08:21:00|||||||||1
1636446070000|2021-11-09 08:21:10|43929.7|43909.7|43927.2|43907.2|43929.7|43909.7|43922.8|43902.8|5
1636446080000|2021-11-09 08:21:20|||||||||1
1636446090000|2021-11-09 08:21:30|43924.7|43904.7|43922.2|43902.2|43924.7|43904.7|43922.2|43902.2|5
1636446100000|2021-11-09 08:21:40|43924.7|43904.7|43924.7|43904.7|43924.7|43904.7|43924.7|43904.7|0
1636446110000|2021-11-09 08:21:50|43928.7|43908.7|43934.2|43914.2|43934.2|43914.2|43928.7|43908.7|10
1636446120000|2021-11-09 08:22:00|43932.2|43912.2|43929.7|43909.7|43932.2|43912.2|43929.7|43909.7|3
1636446130000|2021-11-09 08:22:10|43927.2|43907.2|43929.7|43909.7|43929.7|43909.7|43927.2|43907.2|1
1636446150000|2021-11-09 08:22:30|43932.2|43912.2|43934.7|43914.7|43934.7|43914.7|43932.2|43912.2|1
1636446160000|2021-11-09 08:22:40|43937.2|43917.2|43940.3|43920.3|43940.3|43920.3|43937.2|43917.2|5
1636446170000|2021-11-09 08:22:50|43941.7|43921.7|43934.2|43914.2|43941.7|43921.7|43934.2|43914.2|4
1636446180000|2021-11-09 08:23:00|43934.7|43914.7|43922.2|43902.2|43934.7|43914.7|43922.2|43902.2|10
1636446190000|2021-11-09 08:23:10|43919.7|43899.7|43924.7|43904.7|43924.7|43904.7|43917.2|43897.2|5
1636446200000|2021-11-09 08:23:20|43925.3|43905.3|43932.2|43912.2|43932.2|43912.2|43925.3|43905.3|1
1636446210000|2021-11-09 08:23:30|43934.7|43914.7|43937.2|43917.2|43937.2|43917.2|43934.7|43914.7|3
1636446220000|2021-11-09 08:23:40|43942.2|43922.2|43942.2|43922.2|43942.2|43922.2|43942.2|43922.2|2
1636446230000|2021-11-09 08:23:50|43944.7|43924.7|43949.7|43929.7|43951.7|43931.7|43944.7|43924.7|9
1636446240000|2021-11-09 08:24:00|43947.2|43927.2|43947.2|43927.2|43947.2|43927.2|43944.7|43924.7|1
1636446250000|2021-11-09 08:24:10|43949.7|43929.7|43949.7|43929.7|43949.7|43929.7|43947.2|43927.2|1
1636446260000|2021-11-09 08:24:20|43944.7|43924.7|43937.2|43917.2|43944.7|43924.7|43937.2|43917.2|1
1636446270000|2021-11-09 08:24:30|43934.2|43914.2|43939.7|43919.7|43941.7|43921.7|43929.7|43909.7|17
1636446280000|2021-11-09 08:24:40|43944.7|43924.7|43944.7|43924.7|43944.7|43924.7|43944.7|43924.7|0
1636446300000|2021-11-09 08:25:00|43947.2|43927.2|43947.2|43927.2|43947.2|43927.2|43947.2|43927.2|3
1636446320000|2021-11-09 08:25:20|43944.7|43924.7|43944.7|43924.7|43944.7|43924.7|43944.7|43924.7|0
1636446330000|2021-11-09 08:25:30|43946.7|43926.7|43949.7|43929.7|43954.7|43934.7|43946.7|43926.7|5
1636446340000|2021-11-09 08:25:40|43941.7|43921.7|43939.7|43919.7|43941.7|43921.7|43939.7|43919.7|1
1636446350000|2021-11-09 08:25:50|43930.3|43910.3|43927.8|43907.8|43930.3|43910.3|43927.8|43907.8|5
1636446360000|2021-11-09 08:26:00|43927.2|43907.2|43919.7|43899.7|43927.2|43907.2|43917.8|43897.8|4
1636446370000|2021-11-09 08:26:10|43921.7|43901.7|43919.7|43899.7|43924.7|43904.7|43919.7|43899.7|3
1636446380000|2021-11-09 08:26:20|43923.7|43903.7|43919.7|43899.7|43924.7|43904.7|43917.2|43897.2|8
1636446390000|2021-11-09 08:26:30|43922.2|43902.2|43917.2|43897.2|43922.2|43902.2|43917.2|43897.2|2
1636446400000|2021-11-09 08:26:40|43917.8|43897.8|43916.7|43896.7|43919.7|43899.7|43916.7|43896.7|4
1636446410000|2021-11-09 08:26:50|43909.7|43889.7|43909.7|43889.7|43909.7|43889.7|43907.2|43887.2|13
1636446420000|2021-11-09 08:27:00|43904.7|43884.7|43904.7|43884.7|43909.7|43889.7|43904.7|43884.7|2
1636446430000|2021-11-09 08:27:10|43899.7|43879.7|43899.7|43879.7|43899.7|43879.7|43899.7|43879.7|1
1636446440000|2021-11-09 08:27:20|43897.2|43877.2|43897.2|43877.2|43897.2|43877.2|43897.2|43877.2|3
1636446450000|2021-11-09 08:27:30|43894.7|43874.7|43894.7|43874.7|43894.7|43874.7|43894.7|43874.7|0
1636446460000|2021-11-09 08:27:40|43892.2|43872.2|43892.2|43872.2|43892.2|43872.2|43889.7|43869.7|2
1636446470000|2021-11-09 08:27:50|43892.8|43872.8|43896.7|43876.7|43896.7|43876.7|43892.8|43872.8|2
1636446480000|2021-11-09 08:28:00|43899.7|43879.7|43901.7|43881.7|43901.7|43881.7|43899.7|43879.7|1
1636446490000|2021-11-09 08:28:10|43902.2|43882.2|43904.7|43884.7|43904.7|43884.7|43902.2|43882.2|0
1636446510000|2021-11-09 08:28:30|43902.2|43882.2|43902.2|43882.2|43902.2|43882.2|43897.2|43877.2|3
1636446520000|2021-11-09 08:28:40|43899.7|43879.7|43899.7|43879.7|43899.7|43879.7|43899.7|43879.7|1
1636446530000|2021-11-09 08:28:50|43902.2|43882.2|43902.2|43882.2|43902.2|43882.2|43902.2|43882.2|2
1636446540000|2021-11-09 08:29:00|43899.2|43879.2|43899.2|43879.2|43899.2|43879.2|43899.2|43879.2|3
1636446570000|2021-11-09 08:29:30|43899.7|43879.7|43899.7|43879.7|43899.7|43879.7|43894.7|43874.7|0
1636446580000|2021-11-09 08:29:40|43900.3|43880.3|43899.7|43879.7|43904.2|43884.2|43899.7|43879.7|0
1636446600000|2021-11-09 08:30:00|43902.2|43882.2|43901.7|43881.7|43904.7|43884.7|43901.7|43881.7|6
1636446610000|2021-11-09 08:30:10|43904.7|43884.7|43904.7|43884.7|43904.7|43884.7|43899.7|43879.7|5
1636446620000|2021-11-09 08:30:20|43907.2|43887.2|43912.2|43892.2|43912.2|43892.2|43907.2|43887.2|3
1636446630000|2021-11-09 08:30:30|43915.3|43895.3|43914.7|43894.7|43917.2|43897.2|43912.8|43892.8|3
1636446640000|2021-11-09 08:30:40|43915.3|43895.3|43925.3|43905.3|43925.3|43905.3|43915.3|43895.3|15
1636446650000|2021-11-09 08:30:50|43927.8|43907.8|43932.8|43912.8|43932.8|43912.8|43927.8|43907.8|5
1636446660000|2021-11-09 08:31:00|43934.7|43914.7|43927.2|43907.2|43934.7|43914.7|43927.2|43907.2|1
1636446680000|2021-11-09 08:31:20|43924.7|43904.7|43916.7|43896.7|43924.7|43904.7|43916.7|43896.7|4
1636446690000|2021-11-09 08:31:30|43918.7|43898.7|43914.7|43894.7|43918.7|43898.7|43914.7|43894.7|1
1636446700000|2021-11-09 08:31:40|||||||||2
1636446710000|2021-11-09 08:31:50|43912.2|43892.2|43912.2|43892.2|43912.2|43892.2|43912.2|43892.2|0
1636446720000|2021-11-09 08:32:00|43914.7|43894.7|43919.7|43899.7|43919.7|43899.7|43914.7|43894.7|2
1636446730000|2021-11-09 08:32:10|43916.7|43896.7|43919.7|43899.7|43919.7|43899.7|43916.7|43896.7|3
1636446740000|2021-11-09 08:32:20|43917.2|43897.2|43919.7|43899.7|43919.7|43899.7|43917.2|43897.2|1
1636446750000|2021-11-09 08:32:30|43920.3|43900.3|43917.2|43897.2|43922.2|43902.2|43917.2|43897.2|3
1636446760000|2021-11-09 08:32:40|43919.7|43899.7|43919.7|43899.7|43919.7|43899.7|43919.7|43899.7|0
1636446770000|2021-11-09 08:32:50|43914.7|43894.7|43914.7|43894.7|43914.7|43894.7|43914.7|43894.7|0
1636446780000|2021-11-09 08:33:00|43917.2|43897.2|43922.2|43902.2|43922.2|43902.2|43917.2|43897.2|7
1636446800000|2021-11-09 08:33:20|43919.7|43899.7|43919.7|43899.7|43919.7|43899.7|43919.7|43899.7|0
1636446810000|2021-11-09 08:33:30|43917.2|43897.2|43917.2|43897.2|43917.2|43897.2|43914.7|43894.7|5
1636446820000|2021-11-09 08:33:40|43914.7|43894.7|43914.7|43894.7|43915.2|43895.2|43914.7|43894.7|0
1636446840000|2021-11-09 08:34:00|||||||||2
1636446850000|2021-11-09 08:34:10|43916.7|43896.7|43912.2|43892.2|43916.7|43896.7|43912.2|43892.2|5
1636446860000|2021-11-09 08:34:20|43917.2|43897.2|43917.2|43897.2|43917.2|43897.2|43914.7|43894.7|3
1636446870000|2021-11-09 08:34:30|43919.2|43899.2|43924.7|43904.7|43924.7|43904.7|43919.2|43899.2|1
1636446880000|2021-11-09 08:34:40|43926.7|43906.7|43937.2|43917.2|43937.2|43917.2|43926.7|43906.7|5
1636446890000|2021-11-09 08:34:50|43936.7|43916.7|43940.2|43920.2|43940.2|43920.2|43936.7|43916.7|1
1636446900000|2021-11-09 08:35:00|43940.8|43920.8|43949.7|43929.7|43949.7|43929.7|43940.8|43920.8|3
1636446910000|2021-11-09 08:35:10|43950.2|43930.2|43959.7|43939.7|43959.7|43939.7|43950.2|43930.2|2
1636446920000|2021-11-09 08:35:20|43957.2|43937.2|43957.2|43937.2|43957.2|43937.2|43957.2|43937.2|1
1636446930000|2021-11-09 08:35:30|43959.7|43939.7|43957.2|43937.2|43959.7|43939.7|43957.2|43937.2|2
1636446940000|2021-11-09 08:35:40|||||||||1
1636446950000|2021-11-09 08:35:50|43944.7|43924.7|43944.7|43924.7|43947.2|43927.2|43944.7|43924.7|4
1636446960000|2021-11-09 08:36:00|43947.2|43927.2|43954.7|43934.7|43954.7|43934.7|43947.2|43927.2|6
1636446970000|2021-11-09 08:36:10|43952.2|43932.2|43954.7|43934.7|43954.7|43934.7|43949.7|43929.7|3
1636446980000|2021-11-09 08:36:20|43949.7|43929.7|43949.7|43929.7|43949.7|43929.7|43949.7|43929.7|0
1636446990000|2021-11-09 08:36:30|43947.2|43927.2|43944.7|43924.7|43947.2|43927.2|43941.7|43921.7|3
1636447000000|2021-11-09 08:36:40|43942.2|43922.2|43939.7|43919.7|43942.2|43922.2|43939.7|43919.7|1
1636447010000|2021-11-09 08:36:50|43940.2|43920.2|43954.7|43934.7|43954.7|43934.7|43940.2|43920.2|3
1636447020000|2021-11-09 08:37:00|43957.2|43937.2|43947.2|43927.2|43959.7|43939.7|43944.7|43924.7|3
1636447030000|2021-11-09 08:37:10|43949.7|43929.7|43944.7|43924.7|43949.7|43929.7|43944.7|43924.7|1
1636447040000|2021-11-09 08:37:20|43942.2|43922.2|43937.2|43917.2|43942.2|43922.2|43937.2|43917.2|6
1636447050000|2021-11-09 08:37:30|43936.7|43916.7|43937.2|43917.2|43937.2|43917.2|43934.7|43914.7|6
1636447060000|2021-11-09 08:37:40|43939.7|43919.7|43939.7|43919.7|43939.7|43919.7|43939.7|43919.7|3
1636447070000|2021-11-09 08:37:50|43940.2|43920.2|43944.7|43924.7|43944.7|43924.7|43940.2|43920.2|0
1636447100000|2021-11-09 08:38:20|43944.2|43924.2|43939.7|43919.7|43944.7|43924.7|43939.7|43919.7|0
1636447110000|2021-11-09 08:38:30|43941.7|43921.7|43939.7|43919.7|43942.2|43922.2|43939.7|43919.7|0
1636447130000|2021-11-09 08:38:50|43930.6|43910.6|43924.7|43904.7|43930.6|43910.6|43924.7|43904.7|3
1636447140000|2021-11-09 08:39:00|43927.2|43907.2|43939.7|43919.7|43939.7|43919.7|43924.7|43904.7|13
1636447150000|2021-11-09 08:39:10|43954.7|43934.7|43954.7|43934.7|43954.7|43934.7|43954.7|43934.7|5
1636447160000|2021-11-09 08:39:20|43952.7|43932.7|43947.2|43927.2|43952.7|43932.7|43947.2|43927.2|5
1636447170000|2021-11-09 08:39:30|43949.7|43929.7|43939.2|43919.2|43949.7|43929.7|43939.2|43919.2|9
1636447180000|2021-11-09 08:39:40|43934.7|43914.7|43934.7|43914.7|43934.7|43914.7|43934.7|43914.7|4
1636447200000|2021-11-09 08:40:00|43924.7|43904.7|43924.7|43904.7|43927.2|43907.2|43924.7|43904.7|2
1636447210000|2021-11-09 08:40:10|43925.2|43905.2|43919.7|43899.7|43929.7|43909.7|43919.7|43899.7|2
1636447220000|2021-11-09 08:40:20|43924.7|43904.7|43924.7|43904.7|43924.7|43904.7|43919.7|43899.7|2
1636447230000|2021-11-09 08:40:30|43922.2|43902.2|43919.7|43899.7|43922.2|43902.2|43919.7|43899.7|0
1636447240000|2021-11-09 08:40:40|43920.2|43900.2|43915.8|43895.8|43922.2|43902.2|43914.7|43894.7|1
1636447250000|2021-11-09 08:40:50|43919.7|43899.7|43915.2|43895.2|43919.7|43899.7|43914.7|43894.7|0
1636447260000|2021-11-09 08:41:00|43917.2|43897.2|43911.7|43891.7|43917.2|43897.2|43911.7|43891.7|4
1636447270000|2021-11-09 08:41:10|43911.1|43891.1|43912.2|43892.2|43912.2|43892.2|43911.1|43891.1|2
1636447280000|2021-11-09 08:41:20|43914.7|43894.7|43914.7|43894.7|43914.7|43894.7|43914.7|43894.7|1
1636447290000|2021-11-09 08:41:30|||||||||2
1636447300000|2021-11-09 08:41:40|43915.8|43895.8|43919.7|43899.7|43919.7|43899.7|43915.8|43895.8|0
1636447310000|2021-11-09 08:41:50|43922.2|43902.2|43922.2|43902.2|43922.2|43902.2|43922.2|43902.2|2
1636447320000|2021-11-09 08:42:00|||||||||1
1636447340000|2021-11-09 08:42:20|43924.7|43904.7|43924.7|43904.7|43924.7|43904.7|43920.2|43900.2|6
1636447350000|2021-11-09 08:42:30|43919.7|43899.7|43919.7|43899.7|43919.7|43899.7|43915.2|43895.2|2
1636447360000|2021-11-09 08:42:40|43917.2|43897.2|43914.7|43894.7|43917.2|43897.2|43914.7|43894.7|0
1636447370000|2021-11-09 08:42:50|43916.7|43896.7|43914.2|43894.2|43916.7|43896.7|43914.2|43894.2|1
1636447380000|2021-11-09 08:43:00|43914.7|43894.7|43910.2|43890.2|43914.7|43894.7|43909.7|43889.7|1
1636447390000|2021-11-09 08:43:10|43911.7|43891.7|43909.7|43889.7|43911.7|43891.7|43909.7|43889.7|0
1636447400000|2021-11-09 08:43:20|43907.2|43887.2|43904.7|43884.7|43907.2|43887.2|43904.7|43884.7|0
1636447410000|2021-11-09 08:43:30|||||||||1
1636447420000|2021-11-09 08:43:40|43902.2|43882.2|43899.7|43879.7|43902.2|43882.2|43899.7|43879.7|6
1636447440000|2021-11-09 08:44:00|43902.2|43882.2|43912.2|43892.2|43912.2|43892.2|43902.2|43882.2|4
1636447450000|2021-11-09 08:44:10|43911.7|43891.7|43909.7|43889.7|43911.7|43891.7|43909.7|43889.7|1
1636447460000|2021-11-09 08:44:20|43907.2|43887.2|43907.2|43887.2|43907.2|43887.2|43907.2|43887.2|0
1636447470000|2021-11-09 08:44:30|43909.2|43889.2|43912.2|43892.2|43912.2|43892.2|43904.7|43884.7|4
1636447480000|2021-11-09 08:44:40|43912.7|43892.7|43914.7|43894.7|43914.7|43894.7|43912.7|43892.7|1
1636447500000|2021-11-09 08:45:00|43905.6|43885.6|43901.7|43881.7|43905.6|43885.6|43901.7|43881.7|12
1636447520000|2021-11-09 08:45:20|43902.2|43882.2|43899.7|43879.7|43902.2|43882.2|43899.7|43879.7|1
1636447530000|2021-11-09 08:45:30|43900.2|43880.2|43904.7|43884.7|43904.7|43884.7|43900.2|43880.2|1
1636447540000|2021-11-09 08:45:40|43905.2|43885.2|43907.2|43887.2|43907.2|43887.2|43905.2|43885.2|1
1636447550000|2021-11-09 08:45:50|43904.7|43884.7|43903.6|43883.6|43904.7|43884.7|43903.6|43883.6|5
1636447560000|2021-11-09 08:46:00|43904.2|43884.2|43906.7|43886.7|43906.7|43886.7|43904.2|43884.2|1
1636447570000|2021-11-09 08:46:10|43907.2|43887.2|43906.7|43886.7|43907.2|43887.2|43906.7|43886.7|1
1636447580000|2021-11-09 08:46:20|43907.2|43887.2|43915.2|43895.2|43915.2|43895.2|43907.2|43887.2|3
1636447590000|2021-11-09 08:46:30|43915.8|43895.8|43915.8|43895.8|43915.8|43895.8|43915.8|43895.8|0
1636447600000|2021-11-09 08:46:40|43916.3|43896.3|43922.2|43902.2|43922.2|43902.2|43915.8|43895.8|1
1636447620000|2021-11-09 08:47:00|43924.7|43904.7|43927.2|43907.2|43927.2|43907.2|43924.7|43904.7|4
1636447630000|2021-11-09 08:47:10|43929.2|43909.2|43932.2|43912.2|43932.2|43912.2|43929.2|43909.2|2
1636447650000|2021-11-09 08:47:30|43932.7|43912.7|43935.2|43915.2|43935.2|43915.2|43932.7|43912.7|18
1636447660000|2021-11-09 08:47:40|43937.2|43917.2|43937.2|43917.2|43937.2|43917.2|43937.2|43917.2|2
1636447670000|2021-11-09 08:47:50|||||||||3
1636447680000|2021-11-09 08:48:00|||||||||4
1636447690000|2021-11-09 08:48:10|43931.7|43911.7|43929.7|43909.7|43931.7|43911.7|43927.2|43907.2|2
1636447700000|2021-11-09 08:48:20|43927.2|43907.2|43927.2|43907.2|43927.2|43907.2|43927.2|43907.2|6
1636447720000|2021-11-09 08:48:40|||||||||2
1636447730000|2021-11-09 08:48:50|43926.7|43906.7|43924.7|43904.7|43926.7|43906.7|43924.7|43904.7|2
1636447740000|2021-11-09 08:49:00|43922.7|43902.7|43922.7|43902.7|43922.7|43902.7|43922.7|43902.7|0
1636447750000|2021-11-09 08:49:10|43924.7|43904.7|43924.7|43904.7|43924.7|43904.7|43924.7|43904.7|3
1636447760000|2021-11-09 08:49:20|43922.7|43902.7|43927.2|43907.2|43927.2|43907.2|43922.2|43902.2|4
1636447780000|2021-11-09 08:49:40|||||||||1
1636447790000|2021-11-09 08:49:50|43929.7|43909.7|43929.7|43909.7|43929.7|43909.7|43929.7|43909.7|1
1636447800000|2021-11-09 08:50:00|43932.2|43912.2|43929.7|43909.7|43932.2|43912.2|43929.7|43909.7|2
1636447810000|2021-11-09 08:50:10|43932.2|43912.2|43934.7|43914.7|43934.7|43914.7|43932.2|43912.2|2
1636447820000|2021-11-09 08:50:20|43937.2|43917.2|43937.2|43917.2|43937.2|43917.2|43937.2|43917.2|1
1636447830000|2021-11-09 08:50:30|43934.7|43914.7|43934.7|43914.7|43934.7|43914.7|43934.7|43914.7|2
1636447840000|2021-11-09 08:50:40|43937.2|43917.2|43944.7|43924.7|43944.7|43924.7|43937.2|43917.2|2
1636447850000|2021-11-09 08:50:50|43947.2|43927.2|43954.7|43934.7|43954.7|43934.7|43947.2|43927.2|5
1636447860000|2021-11-09 08:51:00|43952.2|43932.2|43949.7|43929.7|43954.7|43934.7|43949.7|43929.7|7
1636447870000|2021-11-09 08:51:10|43946.7|43926.7|43949.7|43929.7|43949.7|43929.7|43944.7|43924.7|13
1636447880000|2021-11-09 08:51:20|43947.2|43927.2|43949.7|43929.7|43949.7|43929.7|43947.2|43927.2|4
1636447890000|2021-11-09 08:51:30|43949.2|43929.2|43947.2|43927.2|43949.2|43929.2|43947.2|43927.2|5
1636447900000|2021-11-09 08:51:40|43945.2|43925.2|43942.2|43922.2|43945.2|43925.2|43942.2|43922.2|4
1636447910000|2021-11-09 08:51:50|43941.7|43921.7|43941.7|43921.7|43941.7|43921.7|43941.7|43921.7|3
1636447920000|2021-11-09 08:52:00|43942.2|43922.2|43942.2|43922.2|43946.7|43926.7|43942.2|43922.2|3
1636447930000|2021-11-09 08:52:10|43939.2|43919.2|43937.2|43917.2|43939.2|43919.2|43937.2|43917.2|1
1636447950000|2021-11-09 08:52:30|43936.7|43916.7|43934.2|43914.2|43936.7|43916.7|43934.2|43914.2|1
1636447960000|2021-11-09 08:52:40|43932.2|43912.2|43932.2|43912.2|43932.2|43912.2|43932.2|43912.2|1
1636447980000|2021-11-09 08:53:00|||||||||1
1636448010000|2021-11-09 08:53:30|43930.2|43910.2|43929.7|43909.7|43932.2|43912.2|43929.7|43909.7|2
1636448020000|2021-11-09 08:53:40|||||||||1
1636448040000|2021-11-09 08:54:00|43929.2|43909.2|43927.2|43907.2|43929.2|43909.2|43927.2|43907.2|6
1636448050000|2021-11-09 08:54:10|||||||||4
1636448060000|2021-11-09 08:54:20|43929.7|43909.7|43929.7|43909.7|43929.7|43909.7|43927.2|43907.2|1
1636448080000|2021-11-09 08:54:40|43927.2|43907.2|43927.2|43907.2|43927.2|43907.2|43922.7|43902.7|3
1636448090000|2021-11-09 08:54:50|43927.7|43907.7|43927.7|43907.7|43927.7|43907.7|43927.7|43907.7|1
1636448100000|2021-11-09 08:55:00|43932.2|43912.2|43939.7|43919.7|43939.7|43919.7|43932.2|43912.2|5
1636448110000|2021-11-09 08:55:10|43937.2|43917.2|43939.7|43919.7|43939.7|43919.7|43937.2|43917.2|2
1636448130000|2021-11-09 08:55:30|43940.2|43920.2|43944.7|43924.7|43944.7|43924.7|43940.2|43920.2|0
1636448140000|2021-11-09 08:55:40|43947.2|43927.2|43947.2|43927.2|43947.2|43927.2|43947.2|43927.2|0
1636448150000|2021-11-09 08:55:50|43944.7|43924.7|43944.7|43924.7|43944.7|43924.7|43944.7|43924.7|0
1636448160000|2021-11-09 08:56:00|43945.2|43925.2|43947.2|43927.2|43947.2|43927.2|43945.2|43925.2|0
1636448180000|2021-11-09 08:56:20|43944.7|43924.7|43949.7|43929.7|43949.7|43929.7|43944.7|43924.7|4
1636448190000|2021-11-09 08:56:30|43952.2|43932.2|43949.7|43929.7|43952.2|43932.2|43949.7|43929.7|3
1636448200000|2021-11-09 08:56:40|43952.2|43932.2|43952.2|43932.2|43952.2|43932.2|43952.2|43932.2|1
1636448210000|2021-11-09 08:56:50|43951.7|43931.7|43947.7|43927.7|43951.7|43931.7|43947.7|43927.7|2
1636448230000|2021-11-09 08:57:10|43952.2|43932.2|43952.2|43932.2|43952.2|43932.2|43952.2|43932.2|6
1636448240000|2021-11-09 08:57:20|43957.2|43937.2|43964.7|43944.7|43967.2|43947.2|43957.2|43937.2|26
1636448250000|2021-11-09 08:57:30|43965.2|43945.2|43967.2|43947.2|43967.2|43947.2|43965.2|43945.2|0
1636448260000|2021-11-09 08:57:40|43965.2|43945.2|43961.7|43941.7|43965.2|43945.2|43961.7|43941.7|5
1636448270000|2021-11-09 08:57:50|43959.7|43939.7|43962.2|43942.2|43962.2|43942.2|43959.7|43939.7|3
1636448280000|2021-11-09 08:58:00|43964.7|43944.7|43969.7|43949.7|43969.7|43949.7|43964.7|43944.7|5
1636448290000|2021-11-09 08:58:10|43970.2|43950.2|43977.2|43957.2|43979.7|43959.7|43970.2|43950.2|8
1636448300000|2021-11-09 08:58:20|43976.1|43956.1|43982.2|43962.2|43982.2|43962.2|43974.2|43954.2|20
1636448310000|2021-11-09 08:58:30|43984.7|43964.7|43982.2|43962.2|43984.7|43964.7|43982.2|43962.2|2
1636448320000|2021-11-09 08:58:40|43982.7|43962.7|43982.7|43962.7|43982.7|43962.7|43982.7|43962.7|1
1636448330000|2021-11-09 08:58:50|43982.2|43962.2|43982.2|43962.2|43982.2|43962.2|43982.2|43962.2|3
1636448340000|2021-11-09 08:59:00|43979.7|43959.7|43982.2|43962.2|43982.2|43962.2|43979.7|43959.7|2
1636448350000|2021-11-09 08:59:10|43979.7|43959.7|43979.7|43959.7|43979.7|43959.7|43979.7|43959.7|3
1636448360000|2021-11-09 08:59:20|43977.2|43957.2|43982.2|43962.2|43982.2|43962.2|43977.2|43957.2|9
1636448370000|2021-11-09 08:59:30|||||||||1
1636448380000|2021-11-09 08:59:40|||||||||2
1636448390000|2021-11-09 08:59:50|43980.2|43960.2|43977.2|43957.2|43980.2|43960.2|43977.2|43957.2|3
1636448400000|2021-11-09 09:00:00|43979.7|43959.7|43987.2|43967.2|43987.2|43967.2|43977.2|43957.2|8
1636448410000|2021-11-09 09:00:10|43992.2|43972.2|43989.7|43969.7|43994.7|43974.7|43989.7|43969.7|9
1636448420000|2021-11-09 09:00:20|43984.7|43964.7|43984.7|43964.7|43984.7|43964.7|43984.7|43964.7|2
1636448430000|2021-11-09 09:00:30|43979.7|43959.7|43977.2|43957.2|43979.7|43959.7|43974.7|43954.7|3
1636448440000|2021-11-09 09:00:40|43972.2|43952.2|43972.2|43952.2|43972.2|43952.2|43972.2|43952.2|11
1636448450000|2021-11-09 09:00:50|43970.2|43950.2|43969.7|43949.7|43974.7|43954.7|43969.7|43949.7|16
1636448460000|2021-11-09 09:01:00|43969.2|43949.2|43962.2|43942.2|43969.2|43949.2|43962.2|43942.2|7
1636448470000|2021-11-09 09:01:10|43957.2|43937.2|43957.2|43937.2|43957.2|43937.2|43956.7|43936.7|4
1636448480000|2021-11-09 09:01:20|43954.7|43934.7|43959.7|43939.7|43959.7|43939.7|43954.7|43934.7|4
1636448490000|2021-11-09 09:01:30|43960.2|43940.2|43967.2|43947.2|43967.2|43947.2|43959.7|43939.7|9
1636448500000|2021-11-09 09:01:40|43969.7|43949.7|43974.7|43954.7|43974.7|43954.7|43969.7|43949.7|5
1636448510000|2021-11-09 09:01:50|43976.7|43956.7|43974.7|43954.7|43979.2|43959.2|43974.7|43954.7|4
1636448520000|2021-11-09 09:02:00|43977.2|43957.2|43977.7|43957.7|43977.7|43957.7|43977.2|43957.2|0
1636448530000|2021-11-09 09:02:10|43976.7|43956.7|43969.7|43949.7|43976.7|43956.7|43969.7|43949.7|3
1636448540000|2021-11-09 09:02:20|||||||||2
1636448550000|2021-11-09 09:02:30|43972.2|43952.2|43974.7|43954.7|43974.7|43954.7|43972.2|43952.2|5
1636448560000|2021-11-09 09:02:40|43977.2|43957.2|43977.2|43957.2|43977.2|43957.2|43977.2|43957.2|4
1636448570000|2021-11-09 09:02:50|43979.7|43959.7|43977.2|43957.2|43979.7|43959.7|43977.2|43957.2|1
1636448580000|2021-11-09 09:03:00|43979.7|43959.7|43974.7|43954.7|43979.7|43959.7|43974.7|43954.7|6
1636448590000|2021-11-09 09:03:10|43977.2|43957.2|43974.7|43954.7|43982.2|43962.2|43972.2|43952.2|4
1636448600000|2021-11-09 09:03:20|43975.2|43955.2|43974.7|43954.7|43975.2|43955.2|43974.7|43954.7|1
1636448610000|2021-11-09 09:03:30|43979.7|43959.7|43979.7|43959.7|43979.7|43959.7|43979.7|43959.7|2
1636448620000|2021-11-09 09:03:40|||||||||2
1636448630000|2021-11-09 09:03:50|43984.7|43964.7|43984.7|43964.7|43984.7|43964.7|43984.7|43964.7|2
1636448640000|2021-11-09 09:04:00|43989.7|43969.7|43994.7|43974.7|43994.7|43974.7|43989.7|43969.7|13
1636448650000|2021-11-09 09:04:10|43996.7|43976.7|43997.7|43977.7|43997.7|43977.7|43996.7|43976.7|7
1636448660000|2021-11-09 09:04:20|43997.2|43977.2|43997.7|43977.7|43997.7|43977.7|43997.2|43977.2|0
1636448670000|2021-11-09 09:04:30|||||||||2
1636448680000|2021-11-09 09:04:40|43997.2|43977.2|43997.7|43977.7|43998.3|43978.3|43997.2|43977.2|5
1636448690000|2021-11-09 09:04:50|43997.2|43977.2|43981.7|43961.7|43997.2|43977.2|43981.1|43961.1|5
1636448700000|2021-11-09 09:05:00|43981.1|43961.1|43971.1|43951.1|43981.1|43961.1|43967.7|43947.7|80
1636448710000|2021-11-09 09:05:10|43973.6|43953.6|43971.1|43951.1|43973.6|43953.6|43966.1|43946.1|5
1636448720000|2021-11-09 09:05:20|43966.1|43946.1|43969.2|43949.2|43969.2|43949.2|43963.6|43943.6|7
1636448730000|2021-11-09 09:05:30|43972.2|43952.2|43972.2|43952.2|43972.2|43952.2|43972.2|43952.2|0
1636448740000|2021-11-09 09:05:40|43969.7|43949.7|43972.2|43952.2|43972.2|43952.2|43969.7|43949.7|1
1636448750000|2021-11-09 09:05:50|43972.7|43952.7|43972.7|43952.7|43972.7|43952.7|43972.2|43952.2|2
1636448760000|2021-11-09 09:06:00|43974.7|43954.7|43979.2|43959.2|43979.2|43959.2|43972.7|43952.7|9
1636448770000|2021-11-09 09:06:10|43979.7|43959.7|43981.1|43961.1|43981.1|43961.1|43979.7|43959.7|1
1636448780000|2021-11-09 09:06:20|43983.6|43963.6|43983.6|43963.6|43986.1|43966.1|43981.7|43961.7|7
1636448790000|2021-11-09 09:06:30|43986.7|43966.7|43999.2|43979.2|43999.2|43979.2|43986.7|43966.7|11
1636448800000|2021-11-09 09:06:40|44001.1|43981.1|44001.1|43981.1|44001.7|43981.7|43999.7|43979.7|5
1636448810000|2021-11-09 09:06:50|44001.7|43981.7|44004.2|43984.2|44004.2|43984.2|44001.7|43981.7|4
1636448820000|2021-11-09 09:07:00|44006.1|43986.1|44003.6|43983.6|44006.1|43986.1|44003.6|43983.6|5
1636448840000|2021-11-09 09:07:20|||||||||7
1636448850000|2021-11-09 09:07:30|44006.1|43986.1|44006.7|43986.7|44006.7|43986.7|44006.1|43986.1|3
1636448870000|2021-11-09 09:07:50|44006.6|43986.6|44019.7|43999.7|44020.2|44000.2|44006.6|43986.6|18
1636448880000|2021-11-09 09:08:00|44020.2|44000.2|44025.2|44005.2|44025.2|44005.2|44020.2|44000.2|10
1636448890000|2021-11-09 09:08:10|44034.1|44014.1|44076.1|44056.1|44076.1|44056.1|44034.1|44014.1|30
1636448900000|2021-11-09 09:08:20|44077.6|44057.6|44073.6|44053.6|44077.6|44057.6|44071.1|44051.1|20
1636448910000|2021-11-09 09:08:30|44078.6|44058.6|44086.1|44066.1|44086.6|44066.6|44078.6|44058.6|19
1636448920000|2021-11-09 09:08:40|44088.1|44068.1|44086.1|44066.1|44091.1|44071.1|44086.1|44066.1|16
1636448930000|2021-11-09 09:08:50|44088.6|44068.6|44088.6|44068.6|44088.6|44068.6|44086.1|44066.1|3
1636448940000|2021-11-09 09:09:00|44091.6|44071.6|44098.6|44078.6|44098.6|44078.6|44091.6|44071.6|9
1636448950000|2021-11-09 09:09:10|44096.1|44076.1|44088.6|44068.6|44096.1|44076.1|44088.6|44068.6|5
1636448960000|2021-11-09 09:09:20|44116.1|44096.1|44204.1|44184.1|44204.1|44184.1|44116.1|44096.1|87
1636448970000|2021-11-09 09:09:30|44199.1|44179.1|44179.1|44159.1|44199.7|44179.7|44179.1|44159.1|16
1636448980000|2021-11-09 09:09:40|44181.6|44161.6|44182.2|44162.2|44182.2|44162.2|44179.1|44159.1|17
1636448990000|2021-11-09 09:09:50|44181.6|44161.6|44176.6|44156.6|44181.6|44161.6|44176.6|44156.6|8
1636449000000|2021-11-09 09:10:00|44174.1|44154.1|44184.1|44164.1|44184.1|44164.1|44174.1|44154.1|12
1636449010000|2021-11-09 09:10:10|44183.6|44163.6|44164.7|44144.7|44184.1|44164.1|44157.2|44137.2|25
1636449020000|2021-11-09 09:10:20|44167.2|44147.2|44174.7|44154.7|44174.7|44154.7|44167.2|44147.2|8
1636449030000|2021-11-09 09:10:30|44176.6|44156.6|44157.2|44137.2|44186.6|44166.6|44157.2|44137.2|29
1636449040000|2021-11-09 09:10:40|44156.6|44136.6|44147.2|44127.2|44164.7|44144.7|44147.2|44127.2|15
1636449050000|2021-11-09 09:10:50|44150.2|44130.2|44197.7|44177.7|44197.7|44177.7|44150.2|44130.2|49
1636449060000|2021-11-09 09:11:00|44197.2|44177.2|44197.7|44177.7|44199.7|44179.7|44194.7|44174.7|17
1636449070000|2021-11-09 09:11:10|44197.2|44177.2|44199.7|44179.7|44201.6|44181.6|44189.7|44169.7|13
1636449080000|2021-11-09 09:11:20|44200.2|44180.2|44199.7|44179.7|44212.7|44192.7|44199.7|44179.7|23
1636449090000|2021-11-09 09:11:30|44201.6|44181.6|44207.7|44187.7|44209.7|44189.7|44197.2|44177.2|30
1636449100000|2021-11-09 09:11:40|44209.7|44189.7|44212.2|44192.2|44212.2|44192.2|44209.7|44189.7|17
1636449110000|2021-11-09 09:11:50|44212.7|44192.7|44217.7|44197.7|44217.7|44197.7|44212.7|44192.7|7
1636449120000|2021-11-09 09:12:00|44218.8|44198.8|44209.7|44189.7|44221.3|44201.3|44207.7|44187.7|14
1636449130000|2021-11-09 09:12:10|44212.2|44192.2|44209.7|44189.7|44217.7|44197.7|44209.7|44189.7|16
1636449140000|2021-11-09 09:12:20|44212.2|44192.2|44209.7|44189.7|44214.7|44194.7|44209.7|44189.7|14
1636449150000|2021-11-09 09:12:30|44210.2|44190.2|44212.2|44192.2|44212.2|44192.2|44210.2|44190.2|6
1636449160000|2021-11-09 09:12:40|44215.2|44195.2|44214.7|44194.7|44217.2|44197.2|44212.2|44192.2|12
1636449170000|2021-11-09 09:12:50|44214.1|44194.1|44214.7|44194.7|44214.7|44194.7|44212.2|44192.2|2
1636449180000|2021-11-09 09:13:00|44212.2|44192.2|44192.2|44172.2|44212.2|44192.2|44192.2|44172.2|22
1636449190000|2021-11-09 09:13:10|44189.7|44169.7|44189.7|44169.7|44189.7|44169.7|44184.7|44164.7|14
1636449200000|2021-11-09 09:13:20|44187.2|44167.2|44199.7|44179.7|44200.2|44180.2|44187.2|44167.2|12
1636449210000|2021-11-09 09:13:30|44200.2|44180.2|44202.2|44182.2|44202.2|44182.2|44199.7|44179.7|2
1636449220000|2021-11-09 09:13:40|44201.6|44181.6|44197.2|44177.2|44202.2|44182.2|44197.2|44177.2|5
1636449230000|2021-11-09 09:13:50|44194.7|44174.7|44197.2|44177.2|44197.2|44177.2|44194.7|44174.7|8
1636449240000|2021-11-09 09:14:00|44194.7|44174.7|44184.7|44164.7|44194.7|44174.7|44184.7|44164.7|13
1636449250000|2021-11-09 09:14:10|44189.7|44169.7|44184.7|44164.7|44189.7|44169.7|44182.7|44162.7|4
1636449260000|2021-11-09 09:14:20|44187.2|44167.2|44189.7|44169.7|44189.7|44169.7|44187.2|44167.2|8
1636449270000|2021-11-09 09:14:30|44192.2|44172.2|44202.2|44182.2|44202.2|44182.2|44192.2|44172.2|10
1636449280000|2021-11-09 09:14:40|44199.7|44179.7|44194.7|44174.7|44199.7|44179.7|44194.7|44174.7|3
1636449290000|2021-11-09 09:14:50|44189.7|44169.7|44197.2|44177.2|44199.7|44179.7|44187.2|44167.2|11
1636449300000|2021-11-09 09:15:00|44205.2|44185.2|44207.2|44187.2|44207.2|44187.2|44205.2|44185.2|5
1636449310000|2021-11-09 09:15:10|44203.2|44183.2|44231.6|44211.6|44242.2|44222.2|44199.7|44179.7|17
1636449320000|2021-11-09 09:15:20|44230.2|44210.2|44232.7|44212.7|44232.7|44212.7|44230.2|44210.2|5
1636449330000|2021-11-09 09:15:30|44234.7|44214.7|44227.2|44207.2|44234.7|44214.7|44227.2|44207.2|3
1636449340000|2021-11-09 09:15:40|44224.7|44204.7|44229.7|44209.7|44229.7|44209.7|44224.7|44204.7|7
1636449350000|2021-11-09 09:15:50|44227.7|44207.7|44229.7|44209.7|44229.7|44209.7|44224.7|44204.7|5
1636449360000|2021-11-09 09:16:00|44227.7|44207.7|44240.2|44220.2|44240.2|44220.2|44227.7|44207.7|9
1636449370000|2021-11-09 09:16:10|44240.7|44220.7|44249.7|44229.7|44249.7|44229.7|44240.7|44220.7|9
1636449380000|2021-11-09 09:16:20|44250.2|44230.2|44250.2|44230.2|44252.2|44232.2|44249.7|44229.7|8
1636449390000|2021-11-09 09:16:30|44252.2|44232.2|44259.7|44239.7|44259.7|44239.7|44252.2|44232.2|5
1636449400000|2021-11-09 09:16:40|44257.7|44237.7|44257.2|44237.2|44259.7|44239.7|44255.2|44235.2|9
1636449410000|2021-11-09 09:16:50|44259.7|44239.7|44242.2|44222.2|44259.7|44239.7|44236.6|44216.6|14
1636449420000|2021-11-09 09:17:00|44242.7|44222.7|44252.2|44232.2|44252.2|44232.2|44242.2|44222.2|13
1636449430000|2021-11-09 09:17:10|44252.7|44232.7|44263.2|44243.2|44263.2|44243.2|44252.2|44232.2|7
1636449440000|2021-11-09 09:17:20|44267.7|44247.7|44272.2|44252.2|44272.2|44252.2|44261.6|44241.6|7
1636449450000|2021-11-09 09:17:30|44274.7|44254.7|44274.7|44254.7|44275.2|44255.2|44269.7|44249.7|26
1636449460000|2021-11-09 09:17:40|44271.6|44251.6|44279.7|44259.7|44281.6|44261.6|44269.7|44249.7|11
1636449470000|2021-11-09 09:17:50|44282.2|44262.2|44277.2|44257.2|44297.2|44277.2|44272.2|44252.2|43
1636449480000|2021-11-09 09:18:00|44274.7|44254.7|44277.2|44257.2|44279.7|44259.7|44274.7|44254.7|5
1636449490000|2021-11-09 09:18:10|44279.7|44259.7|44274.7|44254.7|44279.7|44259.7|44274.7|44254.7|6
1636449500000|2021-11-09 09:18:20|44279.7|44259.7|44277.2|44257.2|44279.7|44259.7|44277.2|44257.2|1
1636449510000|2021-11-09 09:18:30|44275.2|44255.2|44274.7|44254.7|44275.2|44255.2|44274.7|44254.7|4
1636449520000|2021-11-09 09:18:40|||||||||1
1636449530000|2021-11-09 09:18:50|||||||||4
1636449540000|2021-11-09 09:19:00|44275.2|44255.2|44272.2|44252.2|44276.6|44256.6|44272.2|44252.2|4
1636449550000|2021-11-09 09:19:10|||||||||7
1636449560000|2021-11-09 09:19:20|44274.1|44254.1|44272.7|44252.7|44274.7|44254.7|44272.2|44252.2|5
1636449570000|2021-11-09 09:19:30|44272.2|44252.2|44270.2|44250.2|44272.2|44252.2|44270.2|44250.2|1
1636449590000|2021-11-09 09:19:50|44274.7|44254.7|44284.7|44264.7|44284.7|44264.7|44274.7|44254.7|19
1636449600000|2021-11-09 09:20:00|44281.6|44261.6|44287.7|44267.7|44288.2|44268.2|44279.7|44259.7|12
1636449610000|2021-11-09 09:20:10|44287.2|44267.2|44279.7|44259.7|44287.2|44267.2|44279.7|44259.7|7
1636449620000|2021-11-09 09:20:20|44280.2|44260.2|44284.7|44264.7|44287.7|44267.7|44280.2|44260.2|7
1636449630000|2021-11-09 09:20:30|44282.7|44262.7|44284.7|44264.7|44284.7|44264.7|44282.7|44262.7|11
1636449640000|2021-11-09 09:20:40|44282.2|44262.2|44284.7|44264.7|44284.7|44264.7|44279.7|44259.7|10
1636449650000|2021-11-09 09:20:50|44285.2|44265.2|44282.2|44262.2|44289.7|44269.7|44282.2|44262.2|10
1636449660000|2021-11-09 09:21:00|44281.6|44261.6|44269.7|44249.7|44281.6|44261.6|44269.1|44249.1|14
1636449670000|2021-11-09 09:21:10|44272.2|44252.2|44272.2|44252.2|44272.2|44252.2|44271.6|44251.6|9
1636449680000|2021-11-09 09:21:20|44274.1|44254.1|44332.2|44312.2|44332.2|44312.2|44274.1|44254.1|10
1636449690000|2021-11-09 09:21:30|44331.6|44311.6|44312.2|44292.2|44331.6|44311.6|44312.2|44292.2|29
1636449700000|2021-11-09 09:21:40|44314.7|44294.7|44319.7|44299.7|44319.7|44299.7|44314.7|44294.7|5
1636449710000|2021-11-09 09:21:50|44316.6|44296.6|44309.7|44289.7|44317.2|44297.2|44309.7|44289.7|13
1636449720000|2021-11-09 09:22:00|44314.1|44294.1|44314.7|44294.7|44314.7|44294.7|44307.2|44287.2|19
1636449730000|2021-11-09 09:22:10|44317.2|44297.2|44314.7|44294.7|44317.2|44297.2|44314.7|44294.7|4
1636449740000|2021-11-09 09:22:20|44315.2|44295.2|44317.2|44297.2|44317.2|44297.2|44314.7|44294.7|7
1636449750000|2021-11-09 09:22:30|44314.7|44294.7|44319.7|44299.7|44319.7|44299.7|44314.7|44294.7|14
1636449760000|2021-11-09 09:22:40|44319.1|44299.1|44317.2|44297.2|44319.1|44299.1|44314.7|44294.7|3
1636449770000|2021-11-09 09:22:50|44319.7|44299.7|44322.2|44302.2|44322.2|44302.2|44319.7|44299.7|3
1636449780000|2021-11-09 09:23:00|44319.1|44299.1|44312.2|44292.2|44321.6|44301.6|44312.2|44292.2|22
1636449790000|2021-11-09 09:23:10|44311.6|44291.6|44307.2|44287.2|44311.6|44291.6|44307.2|44287.2|4
1636449800000|2021-11-09 09:23:20|44309.7|44289.7|44309.7|44289.7|44309.7|44289.7|44309.7|44289.7|4
1636449810000|2021-11-09 09:23:30|44307.2|44287.2|44307.2|44287.2|44307.2|44287.2|44307.2|44287.2|0
1636449820000|2021-11-09 09:23:40|44306.6|44286.6|44301.1|44281.1|44306.6|44286.6|44301.1|44281.1|9
1636449830000|2021-11-09 09:23:50|44301.6|44281.6|44304.7|44284.7|44304.7|44284.7|44301.6|44281.6|8
1636449840000|2021-11-09 09:24:00|44309.7|44289.7|44306.6|44286.6|44309.7|44289.7|44306.6|44286.6|2
1636449850000|2021-11-09 09:24:10|44305.2|44285.2|44304.7|44284.7|44307.2|44287.2|44304.7|44284.7|1
1636449860000|2021-11-09 09:24:20|44304.1|44284.1|44300.2|44280.2|44304.1|44284.1|44300.2|44280.2|1
1636449870000|2021-11-09 09:24:30|44299.1|44279.1|44272.2|44252.2|44299.1|44279.1|44272.2|44252.2|13
1636449880000|2021-11-09 09:24:40|44272.7|44252.7|44274.7|44254.7|44274.7|44254.7|44272.2|44252.2|9
1636449890000|2021-11-09 09:24:50|44272.7|44252.7|44277.2|44257.2|44277.2|44257.2|44272.2|44252.2|11
1636449900000|2021-11-09 09:25:00|44277.7|44257.7|44279.7|44259.7|44282.2|44262.2|44277.2|44257.2|7
1636449910000|2021-11-09 09:25:10|44282.2|44262.2|44284.1|44264.1|44284.1|44264.1|44282.2|44262.2|4
1636449920000|2021-11-09 09:25:20|||||||||2
1636449930000|2021-11-09 09:25:30|44283.6|44263.6|44281.6|44261.6|44283.6|44263.6|44281.6|44261.6|4
1636449940000|2021-11-09 09:25:40|44279.7|44259.7|44277.7|44257.7|44279.7|44259.7|44277.7|44257.7|2
1636449950000|2021-11-09 09:25:50|44277.2|44257.2|44274.7|44254.7|44277.2|44257.2|44274.7|44254.7|10
1636449960000|2021-11-09 09:26:00|44272.2|44252.2|44272.2|44252.2|44272.2|44252.2|44272.2|44252.2|3
1636449970000|2021-11-09 09:26:10|44268.2|44248.2|44265.2|44245.2|44268.2|44248.2|44265.2|44245.2|6
1636449980000|2021-11-09 09:26:20|44261.6|44241.6|44254.7|44234.7|44261.6|44241.6|44254.7|44234.7|12
1636449990000|2021-11-09 09:26:30|44251.6|44231.6|44252.2|44232.2|44252.2|44232.2|44246.6|44226.6|26
1636450000000|2021-11-09 09:26:40|44252.7|44232.7|44257.2|44237.2|44257.2|44237.2|44252.7|44232.7|1
1636450010000|2021-11-09 09:26:50|44254.7|44234.7|44252.2|44232.2|44254.7|44234.7|44252.2|44232.2|3
1636450020000|2021-11-09 09:27:00|44249.7|44229.7|44247.7|44227.7|44249.7|44229.7|44243.2|44223.2|51
1636450030000|2021-11-09 09:27:10|44245.2|44225.2|44243.2|44223.2|44245.2|44225.2|44243.2|44223.2|1
1636450040000|2021-11-09 09:27:20|44241.3|44221.3|44248.2|44228.2|44248.2|44228.2|44241.3|44221.3|10
1636450050000|2021-11-09 09:27:30|44252.7|44232.7|44248.2|44228.2|44252.7|44232.7|44248.2|44228.2|13
1636450070000|2021-11-09 09:27:50|44250.2|44230.2|44248.2|44228.2|44250.2|44230.2|44248.2|44228.2|3
1636450080000|2021-11-09 09:28:00|44248.8|44228.8|44243.2|44223.2|44251.3|44231.3|44243.2|44223.2|7
1636450090000|2021-11-09 09:28:10|44242.2|44222.2|44235.7|44215.7|44242.2|44222.2|44232.7|44212.7|10
1636450100000|2021-11-09 09:28:20|44235.2|44215.2|44232.7|44212.7|44235.2|44215.2|44232.7|44212.7|4
1636450110000|2021-11-09 09:28:30|||||||||2
1636450120000|2021-11-09 09:28:40|44235.7|44215.7|44233.2|44213.2|44235.7|44215.7|44233.2|44213.2|3
1636450130000|2021-11-09 09:28:50|44232.7|44212.7|44236.3|44216.3|44236.3|44216.3|44232.7|44212.7|3
1636450140000|2021-11-09 09:29:00|44240.7|44220.7|44248.2|44228.2|44248.2|44228.2|44240.7|44220.7|7
1636450150000|2021-11-09 09:29:10|44253.2|44233.2|44250.7|44230.7|44253.2|44233.2|44250.7|44230.7|5
1636450160000|2021-11-09 09:29:20|44245.7|44225.7|44247.7|44227.7|44247.7|44227.7|44245.7|44225.7|2
1636450170000|2021-11-09 09:29:30|44245.7|44225.7|44248.2|44228.2|44248.2|44228.2|44243.2|44223.2|0
1636450180000|2021-11-09 09:29:40|44247.2|44227.2|44245.7|44225.7|44248.2|44228.2|44245.7|44225.7|3
1636450190000|2021-11-09 09:29:50|44243.2|44223.2|44232.7|44212.7|44245.7|44225.7|44227.7|44207.7|14
1636450200000|2021-11-09 09:30:00|44230.7|44210.7|44238.2|44218.2|44238.2|44218.2|44230.7|44210.7|13
1636450210000|2021-11-09 09:30:10|44240.7|44220.7|44232.7|44212.7|44240.7|44220.7|44232.7|44212.7|8
1636450220000|2021-11-09 09:30:20|44230.7|44210.7|44228.2|44208.2|44230.7|44210.7|44225.7|44205.7|13
1636450230000|2021-11-09 09:30:30|44235.7|44215.7|44245.7|44225.7|44245.7|44225.7|44235.7|44215.7|7
1636450240000|2021-11-09 09:30:40|44255.7|44235.7|44260.7|44240.7|44260.7|44240.7|44255.7|44235.7|4
1636450250000|2021-11-09 09:30:50|44258.2|44238.2|44258.2|44238.2|44258.2|44238.2|44258.2|44238.2|4
1636450260000|2021-11-09 09:31:00|44255.7|44235.7|44240.7|44220.7|44255.7|44235.7|44240.7|44220.7|9
1636450270000|2021-11-09 09:31:10|44245.7|44225.7|44248.2|44228.2|44250.7|44230.7|44243.2|44223.2|5
1636450280000|2021-11-09 09:31:20|44250.2|44230.2|44256.3|44236.3|44256.3|44236.3|44250.2|44230.2|5
1636450290000|2021-11-09 09:31:30|44255.7|44235.7|44250.7|44230.7|44255.7|44235.7|44250.7|44230.7|6
1636450300000|2021-11-09 09:31:40|44245.7|44225.7|44238.2|44218.2|44245.7|44225.7|44238.2|44218.2|4
1636450310000|2021-11-09 09:31:50|44237.7|44217.7|44238.2|44218.2|44238.2|44218.2|44237.7|44217.7|0
1636450320000|2021-11-09 09:32:00|||||||||1
1636450330000|2021-11-09 09:32:10|44235.7|44215.7|44235.7|44215.7|44235.7|44215.7|44235.7|44215.7|2
1636450340000|2021-11-09 09:32:20|44235.2|44215.2|44235.7|44215.7|44235.7|44215.7|44233.2|44213.2|1
1636450350000|2021-11-09 09:32:30|44233.2|44213.2|44233.2|44213.2|44233.2|44213.2|44233.2|44213.2|6
1636450360000|2021-11-09 09:32:40|44235.7|44215.7|44227.7|44207.7|44235.7|44215.7|44227.7|44207.7|3
1636450370000|2021-11-09 09:32:50|44225.7|44205.7|44227.7|44207.7|44228.2|44208.2|44225.7|44205.7|2
1636450380000|2021-11-09 09:33:00|44223.2|44203.2|44225.7|44205.7|44225.7|44205.7|44223.2|44203.2|1
1636450390000|2021-11-09 09:33:10|44228.2|44208.2|44225.7|44205.7|44228.2|44208.2|44225.2|44205.2|2
1636450400000|2021-11-09 09:33:20|44225.2|44205.2|44225.7|44205.7|44228.2|44208.2|44225.2|44205.2|4
1636450410000|2021-11-09 09:33:30|44226.3|44206.3|44225.7|44205.7|44226.3|44206.3|44225.7|44205.7|4
1636450420000|2021-11-09 09:33:40|44225.2|44205.2|44221.8|44201.8|44227.7|44207.7|44221.3|44201.3|0
1636450430000|2021-11-09 09:33:50|44223.2|44203.2|44223.8|44203.8|44223.8|44203.8|44223.2|44203.2|1
1636450450000|2021-11-09 09:34:10|44230.7|44210.7|44235.7|44215.7|44241.8|44221.8|44230.7|44210.7|8
1636450460000|2021-11-09 09:34:20|44235.2|44215.2|44228.2|44208.2|44235.2|44215.2|44224.3|44204.3|6
1636450470000|2021-11-09 09:34:30|44230.7|44210.7|44230.7|44210.7|44230.7|44210.7|44230.7|44210.7|5
1636450480000|2021-11-09 09:34:40|44232.7|44212.7|44230.7|44210.7|44235.7|44215.7|44230.7|44210.7|2
1636450490000|2021-11-09 09:34:50|44235.7|44215.7|44235.7|44215.7|44235.7|44215.7|44235.7|44215.7|1
1636450500000|2021-11-09 09:35:00|44235.2|44215.2|44233.2|44213.2|44235.2|44215.2|44228.8|44208.8|2
1636450510000|2021-11-09 09:35:10|44230.7|44210.7|44233.2|44213.2|44233.2|44213.2|44230.7|44210.7|1
1636450520000|2021-11-09 09:35:20|||||||||2
1636450530000|2021-11-09 09:35:30|44239.3|44219.3|44233.2|44213.2|44239.3|44219.3|44233.2|44213.2|3
1636450540000|2021-11-09 09:35:40|44235.7|44215.7|44233.2|44213.2|44235.7|44215.7|44233.2|44213.2|7
1636450550000|2021-11-09 09:35:50|44230.7|44210.7|44225.7|44205.7|44230.7|44210.7|44225.7|44205.7|6
1636450560000|2021-11-09 09:36:00|44230.7|44210.7|44228.2|44208.2|44230.7|44210.7|44228.2|44208.2|8
1636450570000|2021-11-09 09:36:10|44228.8|44208.8|44233.8|44213.8|44233.8|44213.8|44225.7|44205.7|8
1636450580000|2021-11-09 09:36:20|44238.2|44218.2|44238.2|44218.2|44238.2|44218.2|44238.2|44218.2|2
1636450590000|2021-11-09 09:36:30|44243.2|44223.2|44243.2|44223.2|44243.8|44223.8|44243.2|44223.2|2
1636450600000|2021-11-09 09:36:40|44245.7|44225.7|44240.7|44220.7|44245.7|44225.7|44240.7|44220.7|3
1636450610000|2021-11-09 09:36:50|44245.7|44225.7|44245.7|44225.7|44245.7|44225.7|44240.7|44220.7|1
1636450620000|2021-11-09 09:37:00|44248.2|44228.2|44252.7|44232.7|44252.7|44232.7|44248.2|44228.2|7
1636450630000|2021-11-09 09:37:10|44253.2|44233.2|44250.7|44230.7|44253.2|44233.2|44250.7|44230.7|2
1636450640000|2021-11-09 09:37:20|44253.2|44233.2|44253.2|44233.2|44253.2|44233.2|44253.2|44233.2|4
1636450650000|2021-11-09 09:37:30|44253.8|44233.8|44255.7|44235.7|44255.7|44235.7|44253.8|44233.8|4
1636450660000|2021-11-09 09:37:40|||||||||2
1636450670000|2021-11-09 09:37:50|44256.3|44236.3|44260.7|44240.7|44260.7|44240.7|44256.3|44236.3|12
1636450680000|2021-11-09 09:38:00|44263.2|44243.2|44271.3|44251.3|44271.3|44251.3|44263.2|44243.2|8
1636450690000|2021-11-09 09:38:10|44271.8|44251.8|44290.7|44270.7|44290.7|44270.7|44271.8|44251.8|7
1636450700000|2021-11-09 09:38:20|44293.2|44273.2|44290.7|44270.7|44293.2|44273.2|44290.7|44270.7|6
1636450710000|2021-11-09 09:38:30|44292.7|44272.7|44290.7|44270.7|44292.7|44272.7|44290.7|44270.7|3
1636450720000|2021-11-09 09:38:40|44295.2|44275.2|44290.7|44270.7|44295.2|44275.2|44290.7|44270.7|5
1636450730000|2021-11-09 09:38:50|44293.2|44273.2|44308.2|44288.2|44308.2|44288.2|44290.7|44270.7|15
1636450740000|2021-11-09 09:39:00|44305.7|44285.7|44326.2|44306.2|44326.2|44306.2|44305.7|44285.7|9
1636450750000|2021-11-09 09:39:10|44323.2|44303.2|44308.7|44288.7|44323.2|44303.2|44308.7|44288.7|20
1636450760000|2021-11-09 09:39:20|44308.2|44288.2|44325.7|44305.7|44325.7|44305.7|44305.7|44285.7|43
1636450770000|2021-11-09 09:39:30|44326.2|44306.2|44328.2|44308.2|44328.2|44308.2|44320.7|44300.7|17
1636450780000|2021-11-09 09:39:40|44332.3|44312.3|44340.7|44320.7|44340.7|44320.7|44331.8|44311.8|35
1636450790000|2021-11-09 09:39:50|44342.7|44322.7|44345.7|44325.7|44346.2|44326.2|44340.7|44320.7|28
1636450800000|2021-11-09 09:40:00|44343.2|44323.2|44375.7|44355.7|44378.7|44358.7|44343.2|44323.2|49
1636450810000|2021-11-09 09:40:10|44373.2|44353.2|44370.7|44350.7|44375.7|44355.7|44363.2|44343.2|15
1636450820000|2021-11-09 09:40:20|44373.2|44353.2|44363.7|44343.7|44373.2|44353.2|44363.7|44343.7|13
1636450830000|2021-11-09 09:40:30|44357.2|44337.2|44353.2|44333.2|44357.7|44337.7|44353.2|44333.2|13
1636450840000|2021-11-09 09:40:40|44352.7|44332.7|44345.7|44325.7|44352.7|44332.7|44345.7|44325.7|14
1636450850000|2021-11-09 09:40:50|44340.7|44320.7|44328.7|44308.7|44340.7|44320.7|44326.2|44306.2|19
1636450860000|2021-11-09 09:41:00|44326.2|44306.2|44313.7|44293.7|44328.7|44308.7|44313.7|44293.7|83
1636450870000|2021-11-09 09:41:10|44311.2|44291.2|44305.7|44285.7|44311.2|44291.2|44303.7|44283.7|2
1636450880000|2021-11-09 09:41:20|44303.2|44283.2|44305.7|44285.7|44308.2|44288.2|44300.7|44280.7|2
1636450890000|2021-11-09 09:41:30|44310.7|44290.7|44300.7|44280.7|44310.7|44290.7|44300.7|44280.7|10
1636450900000|2021-11-09 09:41:40|44300.2|44280.2|44298.2|44278.2|44300.7|44280.7|44298.2|44278.2|4
1636450910000|2021-11-09 09:41:50|||||||||1
1636450920000|2021-11-09 09:42:00|44298.7|44278.7|44295.7|44275.7|44300.7|44280.7|44290.7|44270.7|14
1636450930000|2021-11-09 09:42:10|44292.7|44272.7|44295.7|44275.7|44295.7|44275.7|44292.7|44272.7|1
1636450940000|2021-11-09 09:42:20|44293.2|44273.2|44295.7|44275.7|44298.2|44278.2|44293.2|44273.2|2
1636450950000|2021-11-09 09:42:30|44298.2|44278.2|44298.2|44278.2|44298.2|44278.2|44298.2|44278.2|1
1636450960000|2021-11-09 09:42:40|44297.7|44277.7|44293.7|44273.7|44297.7|44277.7|44293.7|44273.7|3
1636450970000|2021-11-09 09:42:50|44290.7|44270.7|44295.7|44275.7|44295.7|44275.7|44290.7|44270.7|8
1636450990000|2021-11-09 09:43:10|44298.2|44278.2|44298.2|44278.2|44298.2|44278.2|44298.2|44278.2|3
1636451000000|2021-11-09 09:43:20|44300.7|44280.7|44298.2|44278.2|44300.7|44280.7|44298.2|44278.2|4
1636451010000|2021-11-09 09:43:30|44295.7|44275.7|44295.7|44275.7|44295.7|44275.7|44295.7|44275.7|2
1636451020000|2021-11-09 09:43:40|44290.7|44270.7|44295.7|44275.7|44295.7|44275.7|44290.7|44270.7|9
1636451030000|2021-11-09 09:43:50|||||||||4
1636451040000|2021-11-09 09:44:00|44296.2|44276.2|44300.7|44280.7|44300.7|44280.7|44295.7|44275.7|8
1636451050000|2021-11-09 09:44:10|||||||||2
1636451060000|2021-11-09 09:44:20|44298.2|44278.2|44303.2|44283.2|44303.2|44283.2|44295.7|44275.7|4
1636451070000|2021-11-09 09:44:30|44301.2|44281.2|44303.2|44283.2|44303.2|44283.2|44300.7|44280.7|2
1636451080000|2021-11-09 09:44:40|44300.7|44280.7|44300.7|44280.7|44303.2|44283.2|44300.7|44280.7|1
1636451090000|2021-11-09 09:44:50|44303.2|44283.2|44303.2|44283.2|44303.2|44283.2|44300.7|44280.7|3
1636451100000|2021-11-09 09:45:00|44303.7|44283.7|44323.2|44303.2|44323.2|44303.2|44303.7|44283.7|12
1636451110000|2021-11-09 09:45:10|44325.7|44305.7|44325.7|44305.7|44325.7|44305.7|44325.7|44305.7|6
1636451120000|2021-11-09 09:45:20|44328.2|44308.2|44318.2|44298.2|44328.2|44308.2|44318.2|44298.2|5
1636451130000|2021-11-09 09:45:30|44316.2|44296.2|44289.1|44269.1|44316.2|44296.2|44287.7|44267.7|22
1636451140000|2021-11-09 09:45:40|44289.6|44269.6|44288.2|44268.2|44290.7|44270.7|44287.7|44267.7|1
1636451150000|2021-11-09 09:45:50|44290.7|44270.7|44290.7|44270.7|44290.7|44270.7|44290.7|44270.7|5
1636451160000|2021-11-09 09:46:00|44291.2|44271.2|44295.7|44275.7|44297.7|44277.7|44291.2|44271.2|4
1636451170000|2021-11-09 09:46:10|44293.2|44273.2|44295.7|44275.7|44295.7|44275.7|44293.2|44273.2|5
1636451180000|2021-11-09 09:46:20|44291.2|44271.2|44295.7|44275.7|44295.7|44275.7|44291.2|44271.2|2
1636451190000|2021-11-09 09:46:30|44296.2|44276.2|44280.7|44260.7|44300.7|44280.7|44280.7|44260.7|5
1636451200000|2021-11-09 09:46:40|||||||||1
1636451210000|2021-11-09 09:46:50|44276.2|44256.2|44275.7|44255.7|44280.7|44260.7|44275.7|44255.7|1
1636451230000|2021-11-09 09:47:10|44276.2|44256.2|44275.7|44255.7|44278.7|44258.7|44275.7|44255.7|7
1636451240000|2021-11-09 09:47:20|44276.2|44256.2|44283.7|44263.7|44283.7|44263.7|44276.2|44256.2|5
1636451250000|2021-11-09 09:47:30|44284.8|44264.8|44275.2|44255.2|44288.2|44268.2|44272.7|44252.7|6
1636451260000|2021-11-09 09:47:40|44275.7|44255.7|44273.7|44253.7|44278.2|44258.2|44273.2|44253.2|6
1636451270000|2021-11-09 09:47:50|44263.2|44243.2|44273.2|44253.2|44275.7|44255.7|44263.2|44243.2|6
1636451280000|2021-11-09 09:48:00|44271.2|44251.2|44273.2|44253.2|44275.7|44255.7|44271.2|44251.2|3
1636451290000|2021-11-09 09:48:10|44275.2|44255.2|44283.7|44263.7|44285.7|44265.7|44275.2|44255.2|1
1636451300000|2021-11-09 09:48:20|44283.2|44263.2|44276.2|44256.2|44283.2|44263.2|44276.2|44256.2|2
1636451320000|2021-11-09 09:48:40|44280.7|44260.7|44278.2|44258.2|44280.7|44260.7|44278.2|44258.2|3
1636451330000|2021-11-09 09:48:50|44275.2|44255.2|44270.7|44250.7|44275.2|44255.2|44270.7|44250.7|3
1636451340000|2021-11-09 09:49:00|44271.2|44251.2|44265.2|44245.2|44271.2|44251.2|44265.2|44245.2|6
1636451350000|2021-11-09 09:49:10|44263.2|44243.2|44270.7|44250.7|44270.7|44250.7|44263.2|44243.2|4
1636451360000|2021-11-09 09:49:20|44270.2|44250.2|44261.8|44241.8|44270.2|44250.2|44261.8|44241.8|0
1636451370000|2021-11-09 09:49:30|44266.2|44246.2|44266.2|44246.2|44266.2|44246.2|44266.2|44246.2|2
1636451380000|2021-11-09 09:49:40|44265.7|44245.7|44265.7|44245.7|44265.7|44245.7|44260.7|44240.7|4
1636451390000|2021-11-09 09:49:50|44263.2|44243.2|44260.7|44240.7|44263.2|44243.2|44260.2|44240.2|3
1636451400000|2021-11-09 09:50:00|44265.7|44245.7|44263.2|44243.2|44265.7|44245.7|44263.2|44243.2|3
1636451420000|2021-11-09 09:50:20|44265.7|44245.7|44263.2|44243.2|44265.7|44245.7|44260.7|44240.7|1
1636451430000|2021-11-09 09:50:30|44265.7|44245.7|44265.7|44245.7|44265.7|44245.7|44263.2|44243.2|0
1636451440000|2021-11-09 09:50:40|44260.7|44240.7|44258.2|44238.2|44261.2|44241.2|44258.2|44238.2|5
1636451450000|2021-11-09 09:50:50|44256.2|44236.2|44263.2|44243.2|44263.2|44243.2|44256.2|44236.2|4
1636451460000|2021-11-09 09:51:00|44260.7|44240.7|44262.7|44242.7|44265.7|44245.7|44260.7|44240.7|6
1636451470000|2021-11-09 09:51:10|44260.7|44240.7|44261.8|44241.8|44261.8|44241.8|44260.7|44240.7|0
1636451480000|2021-11-09 09:51:20|44265.7|44245.7|44268.2|44248.2|44268.2|44248.2|44265.7|44245.7|1
1636451490000|2021-11-09 09:51:30|||||||||2
1636451500000|2021-11-09 09:51:40|||||||||1
1636451510000|2021-11-09 09:51:50|44266.2|44246.2|44268.7|44248.7|44268.7|44248.7|44265.7|44245.7|8
1636451520000|2021-11-09 09:52:00|44268.2|44248.2|44265.7|44245.7|44268.2|44248.2|44265.7|44245.7|6
1636451530000|2021-11-09 09:52:10|44265.2|44245.2|44260.2|44240.2|44265.2|44245.2|44260.2|44240.2|1
1636451540000|2021-11-09 09:52:20|44255.7|44235.7|44252.7|44232.7|44255.7|44235.7|44252.7|44232.7|4
1636451550000|2021-11-09 09:52:30|44253.2|44233.2|44250.2|44230.2|44253.2|44233.2|44250.2|44230.2|1
1636451560000|2021-11-09 09:52:40|44247.7|44227.7|44250.2|44230.2|44250.2|44230.2|44247.7|44227.7|6
1636451570000|2021-11-09 09:52:50|44253.2|44233.2|44253.2|44233.2|44253.2|44233.2|44253.2|44233.2|1
1636451580000|2021-11-09 09:53:00|44255.2|44235.2|44253.2|44233.2|44255.2|44235.2|44253.2|44233.2|1
1636451590000|2021-11-09 09:53:10|44255.7|44235.7|44258.2|44238.2|44258.2|44238.2|44255.7|44235.7|2
1636451600000|2021-11-09 09:53:20|44257.7|44237.7|44255.7|44235.7|44257.7|44237.7|44255.7|44235.7|1
1636451610000|2021-11-09 09:53:30|44253.2|44233.2|44248.2|44228.2|44253.2|44233.2|44248.2|44228.2|3
1636451620000|2021-11-09 09:53:40|44250.7|44230.7|44251.2|44231.2|44251.2|44231.2|44250.7|44230.7|6
1636451630000|2021-11-09 09:53:50|44253.2|44233.2|44250.7|44230.7|44253.2|44233.2|44250.7|44230.7|2
1636451640000|2021-11-09 09:54:00|44248.2|44228.2|44245.7|44225.7|44248.2|44228.2|44242.7|44222.7|6
1636451650000|2021-11-09 09:54:10|44248.7|44228.7|44248.7|44228.7|44248.7|44228.7|44248.7|44228.7|1
1636451660000|2021-11-09 09:54:20|44246.2|44226.2|44250.7|44230.7|44250.7|44230.7|44246.2|44226.2|5
1636451670000|2021-11-09 09:54:30|44253.2|44233.2|44250.7|44230.7|44253.2|44233.2|44250.7|44230.7|1
1636451680000|2021-11-09 09:54:40|44248.2|44228.2|44248.7|44228.7|44248.7|44228.7|44248.2|44228.2|3
1636451690000|2021-11-09 09:54:50|44248.2|44228.2|44250.7|44230.7|44251.2|44231.2|44248.2|44228.2|1
1636451700000|2021-11-09 09:55:00|44248.7|44228.7|44246.8|44226.8|44250.7|44230.7|44246.8|44226.8|0
1636451710000|2021-11-09 09:55:10|44247.3|44227.3|44251.2|44231.2|44251.2|44231.2|44247.3|44227.3|1
1636451720000|2021-11-09 09:55:20|44251.8|44231.8|44265.2|44245.2|44267.7|44247.7|44251.8|44231.8|4
1636451730000|2021-11-09 09:55:30|44263.2|44243.2|44265.2|44245.2|44265.2|44245.2|44263.2|44243.2|1
1636451740000|2021-11-09 09:55:40|44265.7|44245.7|44268.2|44248.2|44268.2|44248.2|44265.2|44245.2|11
1636451750000|2021-11-09 09:55:50|44271.2|44251.2|44265.7|44245.7|44271.2|44251.2|44265.7|44245.7|13
1636451760000|2021-11-09 09:56:00|44263.2|44243.2|44253.2|44233.2|44263.2|44243.2|44253.2|44233.2|12
1636451770000|2021-11-09 09:56:10|44252.7|44232.7|44250.7|44230.7|44252.7|44232.7|44250.7|44230.7|2
1636451780000|2021-11-09 09:56:20|44251.2|44231.2|44250.7|44230.7|44251.2|44231.2|44250.7|44230.7|1
1636451790000|2021-11-09 09:56:30|44250.2|44230.2|44250.2|44230.2|44250.2|44230.2|44250.2|44230.2|2
1636451800000|2021-11-09 09:56:40|44248.2|44228.2|44248.2|44228.2|44248.2|44228.2|44248.2|44228.2|0
1636451810000|2021-11-09 09:56:50|||||||||1
1636451820000|2021-11-09 09:57:00|44250.2|44230.2|44240.7|44220.7|44250.2|44230.2|44240.7|44220.7|13
1636451830000|2021-11-09 09:57:10|44240.2|44220.2|44248.7|44228.7|44248.7|44228.7|44240.2|44220.2|9
1636451840000|2021-11-09 09:57:20|44250.7|44230.7|44251.8|44231.8|44253.7|44233.7|44250.7|44230.7|2
1636451850000|2021-11-09 09:57:30|44253.2|44233.2|44248.7|44228.7|44253.7|44233.7|44248.7|44228.7|5
1636451860000|2021-11-09 09:57:40|44250.7|44230.7|44235.7|44215.7|44250.7|44230.7|44233.7|44213.7|8
1636451870000|2021-11-09 09:57:50|44233.7|44213.7|44233.2|44213.2|44233.7|44213.7|44231.2|44211.2|4
1636451880000|2021-11-09 09:58:00|44233.7|44213.7|44228.2|44208.2|44235.7|44215.7|44228.2|44208.2|7
1636451890000|2021-11-09 09:58:10|44225.7|44205.7|44226.2|44206.2|44226.2|44206.2|44221.2|44201.2|10
1636451900000|2021-11-09 09:58:20|44223.7|44203.7|44223.7|44203.7|44223.7|44203.7|44223.7|44203.7|3
1636451910000|2021-11-09 09:58:30|44223.2|44203.2|44223.2|44203.2|44223.2|44203.2|44221.2|44201.2|7
1636451920000|2021-11-09 09:58:40|44220.7|44200.7|44218.7|44198.7|44220.7|44200.7|44218.7|44198.7|7
1636451930000|2021-11-09 09:58:50|44218.2|44198.2|44213.2|44193.2|44218.2|44198.2|44213.2|44193.2|11
1636451940000|2021-11-09 09:59:00|44215.7|44195.7|44215.7|44195.7|44215.7|44195.7|44210.7|44190.7|8
1636451950000|2021-11-09 09:59:10|44212.7|44192.7|44210.7|44190.7|44213.2|44193.2|44210.7|44190.7|0
1636451960000|2021-11-09 09:59:20|44213.2|44193.2|44215.7|44195.7|44215.7|44195.7|44213.2|44193.2|1
1636451980000|2021-11-09 09:59:40|||||||||2
1636451990000|2021-11-09 09:59:50|44213.2|44193.2|44210.7|44190.7|44218.2|44198.2|44210.7|44190.7|8
1636452000000|2021-11-09 10:00:00|||||||||11
1636452010000|2021-11-09 10:00:10|44213.2|44193.2|44213.2|44193.2|44213.2|44193.2|44210.7|44190.7|3
1636452020000|2021-11-09 10:00:20|44211.2|44191.2|44208.7|44188.7|44211.2|44191.2|44206.8|44186.8|8
1636452030000|2021-11-09 10:00:30|||||||||1
1636452040000|2021-11-09 10:00:40|44208.2|44188.2|44203.7|44183.7|44208.2|44188.2|44203.7|44183.7|1
1636452050000|2021-11-09 10:00:50|44202.7|44182.7|44200.7|44180.7|44205.7|44185.7|44198.2|44178.2|6
1636452060000|2021-11-09 10:01:00|44198.7|44178.7|44203.2|44183.2|44203.2|44183.2|44198.2|44178.2|1
1636452070000|2021-11-09 10:01:10|44202.7|44182.7|44183.7|44163.7|44202.7|44182.7|44183.2|44163.2|9
1636452080000|2021-11-09 10:01:20|44187.7|44167.7|44185.7|44165.7|44187.7|44167.7|44185.7|44165.7|4
1636452090000|2021-11-09 10:01:30|44183.2|44163.2|44180.7|44160.7|44183.2|44163.2|44180.7|44160.7|4
1636452100000|2021-11-09 10:01:40|44181.2|44161.2|44183.2|44163.2|44183.2|44163.2|44181.2|44161.2|1
1636452110000|2021-11-09 10:01:50|44185.7|44165.7|44185.7|44165.7|44185.7|44165.7|44185.7|44165.7|4
1636452120000|2021-11-09 10:02:00|44188.2|44168.2|44165.7|44145.7|44188.2|44168.2|44160.7|44140.7|17
1636452130000|2021-11-09 10:02:10|44165.2|44145.2|44165.7|44145.7|44165.7|44145.7|44163.7|44143.7|5
1636452140000|2021-11-09 10:02:20|44163.2|44143.2|44165.7|44145.7|44165.7|44145.7|44163.2|44143.2|10
1636452150000|2021-11-09 10:02:30|44163.2|44143.2|44163.2|44143.2|44163.2|44143.2|44163.2|44143.2|3
1636452160000|2021-11-09 10:02:40|44165.7|44145.7|44160.7|44140.7|44165.7|44145.7|44160.7|44140.7|13
1636452170000|2021-11-09 10:02:50|44163.2|44143.2|44163.2|44143.2|44163.2|44143.2|44163.2|44143.2|0
1636452180000|2021-11-09 10:03:00|44160.7|44140.7|44160.7|44140.7|44160.7|44140.7|44160.7|44140.7|0
1636452190000|2021-11-09 10:03:10|44158.2|44138.2|44156.2|44136.2|44158.2|44138.2|44153.7|44133.7|9
1636452200000|2021-11-09 10:03:20|44155.7|44135.7|44155.7|44135.7|44160.7|44140.7|44155.7|44135.7|10
1636452210000|2021-11-09 10:03:30|44155.2|44135.2|44161.2|44141.2|44161.2|44141.2|44153.2|44133.2|4
1636452220000|2021-11-09 10:03:40|44163.2|44143.2|44165.7|44145.7|44165.7|44145.7|44163.2|44143.2|1
1636452230000|2021-11-09 10:03:50|44168.2|44148.2|44158.2|44138.2|44170.7|44150.7|44158.2|44138.2|9
1636452240000|2021-11-09 10:04:00|44157.7|44137.7|44153.7|44133.7|44157.7|44137.7|44153.7|44133.7|2
1636452250000|2021-11-09 10:04:10|44155.7|44135.7|44155.7|44135.7|44155.7|44135.7|44155.7|44135.7|0
1636452260000|2021-11-09 10:04:20|44150.7|44130.7|44150.7|44130.7|44150.7|44130.7|44148.2|44128.2|8
1636452270000|2021-11-09 10:04:30|44148.2|44128.2|44148.2|44128.2|44148.2|44128.2|44145.7|44125.7|1
1636452280000|2021-11-09 10:04:40|44150.7|44130.7|44161.2|44141.2|44163.2|44143.2|44150.7|44130.7|10
1636452290000|2021-11-09 10:04:50|44160.7|44140.7|44163.2|44143.2|44163.2|44143.2|44158.2|44138.2|1
1636452300000|2021-11-09 10:05:00|44163.7|44143.7|44163.7|44143.7|44163.7|44143.7|44163.7|44143.7|13
1636452310000|2021-11-09 10:05:10|44161.8|44141.8|44163.7|44143.7|44166.2|44146.2|44161.8|44141.8|3
1636452320000|2021-11-09 10:05:20|44160.7|44140.7|44161.2|44141.2|44161.2|44141.2|44160.7|44140.7|4
1636452330000|2021-11-09 10:05:30|44160.7|44140.7|44160.2|44140.2|44160.7|44140.7|44160.2|44140.2|3
1636452340000|2021-11-09 10:05:40|44158.2|44138.2|44153.2|44133.2|44158.2|44138.2|44153.2|44133.2|2
1636452350000|2021-11-09 10:05:50|44150.7|44130.7|44143.2|44123.2|44150.7|44130.7|44143.2|44123.2|1
1636452360000|2021-11-09 10:06:00|44143.7|44123.7|44140.7|44120.7|44145.7|44125.7|44140.7|44120.7|2
1636452370000|2021-11-09 10:06:10|44142.7|44122.7|44148.2|44128.2|44148.2|44128.2|44142.7|44122.7|2
1636452380000|2021-11-09 10:06:20|44148.7|44128.7|44151.2|44131.2|44151.8|44131.8|44148.7|44128.7|5
1636452390000|2021-11-09 10:06:30|||||||||1
1636452400000|2021-11-09 10:06:40|44153.2|44133.2|44150.7|44130.7|44155.7|44135.7|44150.7|44130.7|10
1636452410000|2021-11-09 10:06:50|44153.2|44133.2|44160.7|44140.7|44160.7|44140.7|44153.2|44133.2|4
1636452420000|2021-11-09 10:07:00|44160.2|44140.2|44155.7|44135.7|44160.7|44140.7|44155.7|44135.7|8
1636452430000|2021-11-09 10:07:10|44156.2|44136.2|44160.7|44140.7|44160.7|44140.7|44156.2|44136.2|3
1636452440000|2021-11-09 10:07:20|44163.2|44143.2|44163.2|44143.2|44165.7|44145.7|44163.2|44143.2|17
1636452450000|2021-11-09 10:07:30|44163.7|44143.7|44165.7|44145.7|44165.7|44145.7|44163.7|44143.7|1
1636452460000|2021-11-09 10:07:40|44161.8|44141.8|44165.7|44145.7|44165.7|44145.7|44161.2|44141.2|17
1636452470000|2021-11-09 10:07:50|44163.2|44143.2|44150.7|44130.7|44163.2|44143.2|44148.7|44128.7|8
1636452480000|2021-11-09 10:08:00|44153.2|44133.2|44148.2|44128.2|44153.2|44133.2|44148.2|44128.2|6
1636452490000|2021-11-09 10:08:10|||||||||1
1636452500000|2021-11-09 10:08:20|||||||||4
1636452510000|2021-11-09 10:08:30|44150.2|44130.2|44160.7|44140.7|44160.7|44140.7|44148.2|44128.2|10
1636452520000|2021-11-09 10:08:40|44160.2|44140.2|44158.7|44138.7|44163.2|44143.2|44158.2|44138.2|5
1636452530000|2021-11-09 10:08:50|44158.2|44138.2|44155.7|44135.7|44158.2|44138.2|44155.7|44135.7|0
1636452540000|2021-11-09 10:09:00|44156.8|44136.8|44163.2|44143.2|44163.2|44143.2|44156.8|44136.8|6
1636452550000|2021-11-09 10:09:10|44160.7|44140.7|44168.2|44148.2|44168.2|44148.2|44160.7|44140.7|9
1636452560000|2021-11-09 10:09:20|44166.2|44146.2|44161.8|44141.8|44166.8|44146.8|44161.8|44141.8|18
1636452570000|2021-11-09 10:09:30|44159.3|44139.3|44156.2|44136.2|44159.3|44139.3|44156.2|44136.2|8
1636452580000|2021-11-09 10:09:40|44154.3|44134.3|44149.3|44129.3|44154.3|44134.3|44149.3|44129.3|6
1636452590000|2021-11-09 10:09:50|44154.3|44134.3|44151.8|44131.8|44154.3|44134.3|44151.8|44131.8|6
1636452600000|2021-11-09 10:10:00|44151.7|44131.7|44151.7|44131.7|44152.3|44132.3|44151.7|44131.7|1
1636452610000|2021-11-09 10:10:10|44153.7|44133.7|44154.2|44134.2|44156.7|44136.7|44152.3|44132.3|18
1636452620000|2021-11-09 10:10:20|44151.7|44131.7|44154.2|44134.2|44154.2|44134.2|44151.7|44131.7|4
1636452640000|2021-11-09 10:10:40|44154.8|44134.8|44154.8|44134.8|44154.8|44134.8|44154.8|44134.8|0
1636452650000|2021-11-09 10:10:50|44151.7|44131.7|44154.2|44134.2|44156.2|44136.2|44151.7|44131.7|8
1636452660000|2021-11-09 10:11:00|44153.7|44133.7|44156.7|44136.7|44156.7|44136.7|44151.7|44131.7|6
1636452670000|2021-11-09 10:11:10|44154.8|44134.8|44164.2|44144.2|44164.2|44144.2|44151.7|44131.7|8
1636452680000|2021-11-09 10:11:20|44164.8|44144.8|44166.7|44146.7|44169.2|44149.2|44164.8|44144.8|15
1636452690000|2021-11-09 10:11:30|44159.2|44139.2|44146.7|44126.7|44159.2|44139.2|44146.7|44126.7|14
1636452700000|2021-11-09 10:11:40|44144.8|44124.8|44146.7|44126.7|44146.7|44126.7|44144.8|44124.8|0
1636452710000|2021-11-09 10:11:50|44147.3|44127.3|44137.8|44117.8|44147.3|44127.3|44137.3|44117.3|10
1636452720000|2021-11-09 10:12:00|44144.2|44124.2|44144.2|44124.2|44146.7|44126.7|44144.2|44124.2|3
1636452730000|2021-11-09 10:12:10|44141.7|44121.7|44139.8|44119.8|44141.7|44121.7|44139.8|44119.8|4
1636452740000|2021-11-09 10:12:20|44139.2|44119.2|44141.7|44121.7|44141.7|44121.7|44139.2|44119.2|5
1636452750000|2021-11-09 10:12:30|44141.2|44121.2|44139.2|44119.2|44144.2|44124.2|44139.2|44119.2|1
1636452760000|2021-11-09 10:12:40|44141.7|44121.7|44139.2|44119.2|44141.7|44121.7|44139.2|44119.2|1
1636452770000|2021-11-09 10:12:50|44141.7|44121.7|44153.7|44133.7|44153.7|44133.7|44141.7|44121.7|3
1636452780000|2021-11-09 10:13:00|44147.8|44127.8|44149.8|44129.8|44149.8|44129.8|44147.8|44127.8|2
1636452790000|2021-11-09 10:13:10|44147.3|44127.3|44146.7|44126.7|44147.3|44127.3|44142.3|44122.3|4
1636452810000|2021-11-09 10:13:30|44149.2|44129.2|44151.2|44131.2|44151.2|44131.2|44149.2|44129.2|5
1636452820000|2021-11-09 10:13:40|44151.7|44131.7|44154.2|44134.2|44154.2|44134.2|44151.7|44131.7|1
1636452830000|2021-11-09 10:13:50|44152.3|44132.3|44149.2|44129.2|44152.3|44132.3|44149.2|44129.2|1
1636452840000|2021-11-09 10:14:00|44146.7|44126.7|44154.2|44134.2|44154.2|44134.2|44146.7|44126.7|1
1636452850000|2021-11-09 10:14:10|44156.7|44136.7|44156.7|44136.7|44156.7|44136.7|44156.7|44136.7|3
1636452860000|2021-11-09 10:14:20|44161.7|44141.7|44166.7|44146.7|44166.7|44146.7|44161.7|44141.7|1
1636452870000|2021-11-09 10:14:30|44161.2|44141.2|44161.7|44141.7|44161.7|44141.7|44158.7|44138.7|3
1636452880000|2021-11-09 10:14:40|44159.2|44139.2|44174.8|44154.8|44174.8|44154.8|44159.2|44139.2|11
1636452890000|2021-11-09 10:14:50|44176.7|44156.7|44176.7|44156.7|44176.7|44156.7|44172.3|44152.3|10
1636452900000|2021-11-09 10:15:00|44179.2|44159.2|44184.2|44164.2|44184.2|44164.2|44179.2|44159.2|2
1636452910000|2021-11-09 10:15:10|44184.8|44164.8|44184.2|44164.2|44186.7|44166.7|44184.2|44164.2|5
1636452920000|2021-11-09 10:15:20|44179.8|44159.8|44181.7|44161.7|44181.7|44161.7|44179.2|44159.2|2
1636452930000|2021-11-09 10:15:30|44183.7|44163.7|44181.7|44161.7|44184.2|44164.2|44181.7|44161.7|0
1636452940000|2021-11-09 10:15:40|44182.8|44162.8|44171.7|44151.7|44185.7|44165.7|44171.7|44151.7|13
1636452950000|2021-11-09 10:15:50|||||||||2
1636452960000|2021-11-09 10:16:00|44172.3|44152.3|44174.2|44154.2|44174.2|44154.2|44172.3|44152.3|0
1636452970000|2021-11-09 10:16:10|44169.2|44149.2|44169.2|44149.2|44169.2|44149.2|44169.2|44149.2|1
1636452980000|2021-11-09 10:16:20|44168.7|44148.7|44167.3|44147.3|44168.7|44148.7|44164.8|44144.8|1
1636452990000|2021-11-09 10:16:30|44162.3|44142.3|44158.7|44138.7|44162.3|44142.3|44157.3|44137.3|4
1636453000000|2021-11-09 10:16:40|44156.7|44136.7|44154.2|44134.2|44159.2|44139.2|44154.2|44134.2|5
1636453010000|2021-11-09 10:16:50|||||||||5
1636453020000|2021-11-09 10:17:00|44154.8|44134.8|44166.7|44146.7|44166.7|44146.7|44154.8|44134.8|11
1636453030000|2021-11-09 10:17:10|44164.2|44144.2|44164.2|44144.2|44164.2|44144.2|44164.2|44144.2|2
1636453040000|2021-11-09 10:17:20|44166.7|44146.7|44171.7|44151.7|44171.7|44151.7|44166.7|44146.7|3
1636453050000|2021-11-09 10:17:30|44172.3|44152.3|44176.7|44156.7|44176.7|44156.7|44172.3|44152.3|7
1636453060000|2021-11-09 10:17:40|44179.2|44159.2|44179.2|44159.2|44179.2|44159.2|44177.8|44157.8|13
1636453070000|2021-11-09 10:17:50|||||||||2
1636453080000|2021-11-09 10:18:00|||||||||1
1636453090000|2021-11-09 10:18:10|44176.7|44156.7|44176.7|44156.7|44181.2|44161.2|44176.7|44156.7|4
1636453100000|2021-11-09 10:18:20|44174.2|44154.2|44174.2|44154.2|44174.2|44154.2|44174.2|44154.2|1
1636453120000|2021-11-09 10:18:40|44171.7|44151.7|44166.7|44146.7|44171.7|44151.7|44166.7|44146.7|0
1636453130000|2021-11-09 10:18:50|44167.3|44147.3|44169.8|44149.8|44169.8|44149.8|44167.3|44147.3|3
1636453140000|2021-11-09 10:19:00|44166.7|44146.7|44171.7|44151.7|44171.7|44151.7|44166.7|44146.7|1
1636453160000|2021-11-09 10:19:20|44172.3|44152.3|44181.7|44161.7|44181.7|44161.7|44172.3|44152.3|2
1636453170000|2021-11-09 10:19:30|44179.8|44159.8|44181.7|44161.7|44181.7|44161.7|44179.8|44159.8|2
1636453180000|2021-11-09 10:19:40|44179.2|44159.2|44176.7|44156.7|44181.7|44161.7|44176.7|44156.7|1
1636453190000|2021-11-09 10:19:50|44181.7|44161.7|44181.7|44161.7|44181.7|44161.7|44181.7|44161.7|0
1636453200000|2021-11-09 10:20:00|44183.7|44163.7|44183.7|44163.7|44183.7|44163.7|44183.7|44163.7|1
1636453210000|2021-11-09 10:20:10|44192.8|44172.8|44194.8|44174.8|44194.8|44174.8|44192.3|44172.3|3
1636453220000|2021-11-09 10:20:20|44194.2|44174.2|44192.3|44172.3|44194.8|44174.8|44192.3|44172.3|3
1636453230000|2021-11-09 10:20:30|44194.8|44174.8|44192.3|44172.3|44194.8|44174.8|44192.3|44172.3|2
1636453250000|2021-11-09 10:20:50|44194.2|44174.2|44191.7|44171.7|44194.2|44174.2|44191.7|44171.7|3
1636453260000|2021-11-09 10:21:00|44192.3|44172.3|44192.3|44172.3|44192.3|44172.3|44191.7|44171.7|3
1636453270000|2021-11-09 10:21:10|44191.7|44171.7|44191.7|44171.7|44191.7|44171.7|44191.7|44171.7|0
1636453280000|2021-11-09 10:21:20|44192.3|44172.3|44196.7|44176.7|44196.7|44176.7|44192.3|44172.3|1
1636453290000|2021-11-09 10:21:30|44198.7|44178.7|44209.2|44189.2|44209.2|44189.2|44198.7|44178.7|7
1636453300000|2021-11-09 10:21:40|44211.7|44191.7|44221.2|44201.2|44221.2|44201.2|44211.7|44191.7|4
1636453310000|2021-11-09 10:21:50|44221.7|44201.7|44221.2|44201.2|44221.7|44201.7|44218.7|44198.7|2
1636453330000|2021-11-09 10:22:10|44221.7|44201.7|44229.8|44209.8|44229.8|44209.8|44221.7|44201.7|8
1636453340000|2021-11-09 10:22:20|44234.2|44214.2|44234.2|44214.2|44236.7|44216.7|44231.7|44211.7|6
1636453350000|2021-11-09 10:22:30|44231.2|44211.2|44231.2|44211.2|44231.2|44211.2|44231.2|44211.2|4
1636453360000|2021-11-09 10:22:40|44229.2|44209.2|44224.2|44204.2|44229.2|44209.2|44224.2|44204.2|4
1636453370000|2021-11-09 10:22:50|||||||||1
1636453380000|2021-11-09 10:23:00|44226.7|44206.7|44226.7|44206.7|44229.2|44209.2|44226.7|44206.7|4
1636453390000|2021-11-09 10:23:10|44224.2|44204.2|44226.7|44206.7|44226.7|44206.7|44224.2|44204.2|3
1636453400000|2021-11-09 10:23:20|44229.2|44209.2|44229.2|44209.2|44229.2|44209.2|44229.2|44209.2|0
1636453410000|2021-11-09 10:23:30|44229.8|44209.8|44233.7|44213.7|44233.7|44213.7|44229.8|44209.8|2
1636453420000|2021-11-09 10:23:40|44231.7|44211.7|44231.7|44211.7|44231.7|44211.7|44231.7|44211.7|0
1636453430000|2021-11-09 10:23:50|44232.3|44212.3|44231.7|44211.7|44234.2|44214.2|44231.7|44211.7|1
1636453440000|2021-11-09 10:24:00|44231.2|44211.2|44226.7|44206.7|44231.2|44211.2|44226.7|44206.7|6
1636453450000|2021-11-09 10:24:10|44229.2|44209.2|44231.7|44211.7|44231.7|44211.7|44229.2|44209.2|3
1636453460000|2021-11-09 10:24:20|44234.2|44214.2|44234.8|44214.8|44234.8|44214.8|44234.2|44214.2|3
1636453470000|2021-11-09 10:24:30|44237.3|44217.3|44241.7|44221.7|44241.7|44221.7|44236.7|44216.7|4
1636453480000|2021-11-09 10:24:40|44237.3|44217.3|44231.7|44211.7|44237.3|44217.3|44231.7|44211.7|5
1636453490000|2021-11-09 10:24:50|44234.2|44214.2|44234.2|44214.2|44234.2|44214.2|44234.2|44214.2|1
1636453500000|2021-11-09 10:25:00|44233.7|44213.7|44234.2|44214.2|44234.2|44214.2|44231.7|44211.7|8
1636453510000|2021-11-09 10:25:10|||||||||1
1636453520000|2021-11-09 10:25:20|44231.7|44211.7|44231.7|44211.7|44231.7|44211.7|44231.7|44211.7|1
1636453540000|2021-11-09 10:25:40|||||||||2
1636453550000|2021-11-09 10:25:50|44234.2|44214.2|44234.2|44214.2|44234.2|44214.2|44234.2|44214.2|0
1636453560000|2021-11-09 10:26:00|44231.7|44211.7|44231.7|44211.7|44231.7|44211.7|44231.7|44211.7|2
1636453570000|2021-11-09 10:26:10|||||||||1
1636453580000|2021-11-09 10:26:20|||||||||1
1636453590000|2021-11-09 10:26:30|44231.2|44211.2|44227.3|44207.3|44231.2|44211.2|44227.3|44207.3|1
1636453600000|2021-11-09 10:26:40|44224.8|44204.8|44224.8|44204.8|44224.8|44204.8|44224.8|44204.8|4
1636453610000|2021-11-09 10:26:50|44224.2|44204.2|44224.2|44204.2|44224.2|44204.2|44224.2|44204.2|1
1636453620000|2021-11-09 10:27:00|44226.7|44206.7|44231.2|44211.2|44231.2|44211.2|44226.7|44206.7|5
1636453630000|2021-11-09 10:27:10|44229.2|44209.2|44224.2|44204.2|44229.2|44209.2|44223.7|44203.7|1
1636453640000|2021-11-09 10:27:20|44219.2|44199.2|44221.7|44201.7|44221.7|44201.7|44219.2|44199.2|4
1636453650000|2021-11-09 10:27:30|44216.7|44196.7|44216.7|44196.7|44216.7|44196.7|44216.7|44196.7|7
1636453660000|2021-11-09 10:27:40|||||||||1
1636453680000|2021-11-09 10:28:00|44218.7|44198.7|44221.7|44201.7|44224.2|44204.2|44218.7|44198.7|4
1636453690000|2021-11-09 10:28:10|44221.2|44201.2|44219.2|44199.2|44221.2|44201.2|44219.2|44199.2|0
1636453700000|2021-11-09 10:28:20|44214.2|44194.2|44214.2|44194.2|44214.2|44194.2|44214.2|44194.2|5
1636453710000|2021-11-09 10:28:30|44216.7|44196.7|44216.7|44196.7|44216.7|44196.7|44216.7|44196.7|1
1636453720000|2021-11-09 10:28:40|44212.3|44192.3|44211.7|44191.7|44216.2|44196.2|44211.7|44191.7|4
1636453730000|2021-11-09 10:28:50|44214.2|44194.2|44216.7|44196.7|44216.7|44196.7|44214.2|44194.2|0
1636453740000|2021-11-09 10:29:00|44214.2|44194.2|44216.7|44196.7|44216.7|44196.7|44211.7|44191.7|8
1636453750000|2021-11-09 10:29:10|44211.7|44191.7|44214.2|44194.2|44214.2|44194.2|44211.7|44191.7|5
1636453760000|2021-11-09 10:29:20|44224.2|44204.2|44221.7|44201.7|44224.2|44204.2|44221.7|44201.7|3
1636453770000|2021-11-09 10:29:30|||||||||1
1636453800000|2021-11-09 10:30:00|44219.8|44199.8|44211.7|44191.7|44219.8|44199.8|44211.7|44191.7|2
1636453810000|2021-11-09 10:30:10|44214.2|44194.2|44211.7|44191.7|44214.2|44194.2|44211.7|44191.7|0
1636453820000|2021-11-09 10:30:20|44216.7|44196.7|44216.7|44196.7|44216.7|44196.7|44216.7|44196.7|2
1636453830000|2021-11-09 10:30:30|44219.2|44199.2|44216.7|44196.7|44219.2|44199.2|44216.7|44196.7|5
1636453840000|2021-11-09 10:30:40|44219.8|44199.8|44221.7|44201.7|44221.7|44201.7|44219.2|44199.2|2
1636453850000|2021-11-09 10:30:50|44216.7|44196.7|44224.2|44204.2|44224.2|44204.2|44216.7|44196.7|1
1636453860000|2021-11-09 10:31:00|44221.7|44201.7|44221.7|44201.7|44222.3|44202.3|44221.7|44201.7|1
1636453870000|2021-11-09 10:31:10|44222.3|44202.3|44222.3|44202.3|44222.3|44202.3|44221.7|44201.7|0
1636453880000|2021-11-09 10:31:20|44224.2|44204.2|44224.2|44204.2|44224.2|44204.2|44221.7|44201.7|2
1636453890000|2021-11-09 10:31:30|44226.7|44206.7|44226.7|44206.7|44227.3|44207.3|44226.7|44206.7|6
1636453900000|2021-11-09 10:31:40|44229.2|44209.2|44229.2|44209.2|44229.2|44209.2|44226.7|44206.7|1
1636453910000|2021-11-09 10:31:50|44228.7|44208.7|44226.7|44206.7|44228.7|44208.7|44226.7|44206.7|1
1636453920000|2021-11-09 10:32:00|||||||||2
1636453930000|2021-11-09 10:32:10|44227.3|44207.3|44228.7|44208.7|44229.2|44209.2|44227.3|44207.3|2
1636453940000|2021-11-09 10:32:20|44226.7|44206.7|44229.8|44209.8|44229.8|44209.8|44226.7|44206.7|1
1636453950000|2021-11-09 10:32:30|44231.7|44211.7|44241.7|44221.7|44241.7|44221.7|44231.7|44211.7|5
1636453960000|2021-11-09 10:32:40|44244.2|44224.2|44239.2|44219.2|44244.2|44224.2|44239.2|44219.2|2
1636453970000|2021-11-09 10:32:50|44238.7|44218.7|44238.7|44218.7|44238.7|44218.7|44238.7|44218.7|4
1636453980000|2021-11-09 10:33:00|44239.2|44219.2|44244.2|44224.2|44246.7|44226.7|44236.7|44216.7|18
1636453990000|2021-11-09 10:33:10|44246.7|44226.7|44244.2|44224.2|44246.7|44226.7|44244.2|44224.2|0
1636454000000|2021-11-09 10:33:20|44241.7|44221.7|44241.7|44221.7|44241.7|44221.7|44241.7|44221.7|5
1636454010000|2021-11-09 10:33:30|44243.7|44223.7|44241.7|44221.7|44243.7|44223.7|44241.7|44221.7|1
1636454020000|2021-11-09 10:33:40|44244.2|44224.2|44241.7|44221.7|44244.2|44224.2|44241.7|44221.7|0
1636454030000|2021-11-09 10:33:50|44244.2|44224.2|44246.7|44226.7|44246.7|44226.7|44244.2|44224.2|0
1636454040000|2021-11-09 10:34:00|44244.2|44224.2|44241.7|44221.7|44244.2|44224.2|44241.7|44221.7|8
1636454050000|2021-11-09 10:34:10|44241.2|44221.2|44238.7|44218.7|44241.2|44221.2|44238.7|44218.7|0
1636454060000|2021-11-09 10:34:20|44239.2|44219.2|44239.2|44219.2|44239.2|44219.2|44239.2|44219.2|0
1636454070000|2021-11-09 10:34:30|44238.7|44218.7|44234.2|44214.2|44238.7|44218.7|44234.2|44214.2|8
1636454080000|2021-11-09 10:34:40|44229.8|44209.8|44229.8|44209.8|44229.8|44209.8|44229.8|44209.8|0
1636454090000|2021-11-09 10:34:50|44231.7|44211.7|44224.8|44204.8|44231.7|44211.7|44224.8|44204.8|4
1636454100000|2021-11-09 10:35:00|44221.7|44201.7|44214.2|44194.2|44221.7|44201.7|44211.7|44191.7|5
1636454110000|2021-11-09 10:35:10|44211.7|44191.7|44211.7|44191.7|44211.7|44191.7|44211.7|44191.7|0
1636454120000|2021-11-09 10:35:20|44209.2|44189.2|44209.2|44189.2|44209.2|44189.2|44209.2|44189.2|6
1636454140000|2021-11-09 10:35:40|44208.7|44188.7|44206.7|44186.7|44209.2|44189.2|44206.7|44186.7|6
1636454150000|2021-11-09 10:35:50|44208.7|44188.7|44206.7|44186.7|44208.7|44188.7|44206.7|44186.7|0
1636454160000|2021-11-09 10:36:00|44207.3|44187.3|44206.2|44186.2|44209.2|44189.2|44206.2|44186.2|1
1636454170000|2021-11-09 10:36:10|44206.7|44186.7|44201.7|44181.7|44206.7|44186.7|44201.7|44181.7|7
1636454180000|2021-11-09 10:36:20|44206.2|44186.2|44206.7|44186.7|44206.7|44186.7|44206.2|44186.2|6
1636454190000|2021-11-09 10:36:30|||||||||3
1636454200000|2021-11-09 10:36:40|44208.7|44188.7|44211.2|44191.2|44211.2|44191.2|44208.7|44188.7|1
1636454210000|2021-11-09 10:36:50|44208.7|44188.7|44214.2|44194.2|44214.2|44194.2|44206.7|44186.7|1
1636454220000|2021-11-09 10:37:00|44211.7|44191.7|44206.7|44186.7|44211.7|44191.7|44206.7|44186.7|2
1636454230000|2021-11-09 10:37:10|44203.7|44183.7|44204.2|44184.2|44204.2|44184.2|44203.7|44183.7|2
1636454240000|2021-11-09 10:37:20|44206.7|44186.7|44206.7|44186.7|44206.7|44186.7|44206.7|44186.7|1
1636454250000|2021-11-09 10:37:30|44204.2|44184.2|44201.7|44181.7|44204.2|44184.2|44201.7|44181.7|2
1636454280000|2021-11-09 10:38:00|44202.3|44182.3|44206.7|44186.7|44206.7|44186.7|44202.3|44182.3|3
1636454290000|2021-11-09 10:38:10|44209.2|44189.2|44209.2|44189.2|44209.2|44189.2|44206.7|44186.7|1
1636454300000|2021-11-09 10:38:20|44208.7|44188.7|44206.7|44186.7|44209.2|44189.2|44206.7|44186.7|0
1636454310000|2021-11-09 10:38:30|44209.2|44189.2|44211.7|44191.7|44211.7|44191.7|44209.2|44189.2|2
1636454320000|2021-11-09 10:38:40|44214.2|44194.2|44214.2|44194.2|44214.2|44194.2|44214.2|44194.2|1
1636454330000|2021-11-09 10:38:50|44216.2|44196.2|44211.7|44191.7|44216.2|44196.2|44211.7|44191.7|3
1636454340000|2021-11-09 10:39:00|44206.7|44186.7|44206.7|44186.7|44206.7|44186.7|44206.7|44186.7|7
1636454360000|2021-11-09 10:39:20|44211.7|44191.7|44211.7|44191.7|44211.7|44191.7|44209.2|44189.2|1
1636454380000|2021-11-09 10:39:40|44212.3|44192.3|44212.3|44192.3|44212.3|44192.3|44212.3|44192.3|1
1636454390000|2021-11-09 10:39:50|44214.2|44194.2|44211.7|44191.7|44214.2|44194.2|44211.7|44191.7|4
1636454420000|2021-11-09 10:40:20|44211.2|44191.2|44211.2|44191.2|44211.2|44191.2|44211.2|44191.2|1
1636454430000|2021-11-09 10:40:30|44210.7|44190.7|44210.7|44190.7|44210.7|44190.7|44210.7|44190.7|1
1636454440000|2021-11-09 10:40:40|44210.1|44190.1|44211.7|44191.7|44211.7|44191.7|44209.2|44189.2|2
1636454450000|2021-11-09 10:40:50|44212.2|44192.2|44211.7|44191.7|44214.2|44194.2|44211.7|44191.7|1
1636454460000|2021-11-09 10:41:00|44208.7|44188.7|44206.7|44186.7|44211.7|44191.7|44206.7|44186.7|0
1636454480000|2021-11-09 10:41:20|44204.2|44184.2|44204.2|44184.2|44204.2|44184.2|44204.2|44184.2|1
1636454490000|2021-11-09 10:41:30|44203.7|44183.7|44201.7|44181.7|44204.2|44184.2|44201.7|44181.7|2
1636454500000|2021-11-09 10:41:40|44204.2|44184.2|44206.7|44186.7|44206.7|44186.7|44204.2|44184.2|0
1636454510000|2021-11-09 10:41:50|||||||||3
1636454520000|2021-11-09 10:42:00|44209.2|44189.2|44209.2|44189.2|44209.2|44189.2|44209.2|44189.2|4
1636454530000|2021-11-09 10:42:10|44206.7|44186.7|44209.2|44189.2|44209.2|44189.2|44206.7|44186.7|4
1636454540000|2021-11-09 10:42:20|44211.7|44191.7|44211.7|44191.7|44211.7|44191.7|44211.7|44191.7|0
1636454550000|2021-11-09 10:42:30|44209.2|44189.2|44211.7|44191.7|44211.7|44191.7|44209.2|44189.2|1
1636454570000|2021-11-09 10:42:50|44218.7|44198.7|44219.2|44199.2|44221.7|44201.7|44218.7|44198.7|7
1636454580000|2021-11-09 10:43:00|44216.7|44196.7|44224.2|44204.2|44224.2|44204.2|44216.7|44196.7|7
1636454590000|2021-11-09 10:43:10|44224.7|44204.7|44226.7|44206.7|44226.7|44206.7|44224.7|44204.7|1
1636454600000|2021-11-09 10:43:20|44227.2|44207.2|44231.7|44211.7|44231.7|44211.7|44227.2|44207.2|2
1636454610000|2021-11-09 10:43:30|44234.2|44214.2|44232.2|44212.2|44234.2|44214.2|44232.2|44212.2|2
1636454620000|2021-11-09 10:43:40|44231.7|44211.7|44231.7|44211.7|44231.7|44211.7|44226.7|44206.7|2
1636454640000|2021-11-09 10:44:00|44226.7|44206.7|44226.7|44206.7|44229.2|44209.2|44226.7|44206.7|3
1636454660000|2021-11-09 10:44:20|44224.2|44204.2|44221.7|44201.7|44224.2|44204.2|44221.7|44201.7|2
1636454690000|2021-11-09 10:44:50|44222.2|44202.2|44226.7|44206.7|44226.7|44206.7|44222.2|44202.2|0
1636454700000|2021-11-09 10:45:00|44224.2|44204.2|44226.7|44206.7|44226.7|44206.7|44224.2|44204.2|3
1636454710000|2021-11-09 10:45:10|44224.2|44204.2|44223.7|44203.7|44224.2|44204.2|44223.7|44203.7|3
1636454730000|2021-11-09 10:45:30|44219.2|44199.2|44216.7|44196.7|44219.2|44199.2|44216.7|44196.7|0
1636454740000|2021-11-09 10:45:40|44214.2|44194.2|44214.2|44194.2|44214.2|44194.2|44214.2|44194.2|0
1636454750000|2021-11-09 10:45:50|||||||||1
1636454760000|2021-11-09 10:46:00|44216.7|44196.7|44216.7|44196.7|44216.7|44196.7|44216.7|44196.7|0
1636454770000|2021-11-09 10:46:10|44214.2|44194.2|44211.7|44191.7|44214.2|44194.2|44211.7|44191.7|2
1636454780000|2021-11-09 10:46:20|44212.2|44192.2|44216.7|44196.7|44216.7|44196.7|44211.7|44191.7|1
1636454790000|2021-11-09 10:46:30|44219.2|44199.2|44216.7|44196.7|44219.2|44199.2|44213.7|44193.7|15
1636454800000|2021-11-09 10:46:40|44214.2|44194.2|44216.7|44196.7|44216.7|44196.7|44214.2|44194.2|2
1636454810000|2021-11-09 10:46:50|44221.2|44201.2|44226.7|44206.7|44226.7|44206.7|44221.2|44201.2|2
1636454820000|2021-11-09 10:47:00|44224.2|44204.2|44219.2|44199.2|44224.2|44204.2|44219.2|44199.2|3
1636454830000|2021-11-09 10:47:10|44216.7|44196.7|44216.7|44196.7|44216.7|44196.7|44216.7|44196.7|3
1636454840000|2021-11-09 10:47:20|44216.2|44196.2|44216.7|44196.7|44216.7|44196.7|44211.7|44191.7|0
1636454850000|2021-11-09 10:47:30|44213.7|44193.7|44211.7|44191.7|44213.7|44193.7|44211.7|44191.7|0
1636454860000|2021-11-09 10:47:40|44212.2|44192.2|44211.7|44191.7|44212.2|44192.2|44211.7|44191.7|0
1636454870000|2021-11-09 10:47:50|44209.2|44189.2|44209.2|44189.2|44209.2|44189.2|44209.2|44189.2|0
1636454880000|2021-11-09 10:48:00|44208.7|44188.7|44208.7|44188.7|44208.7|44188.7|44208.7|44188.7|4
1636454890000|2021-11-09 10:48:10|44204.2|44184.2|44213.7|44193.7|44213.7|44193.7|44204.2|44184.2|8
1636454900000|2021-11-09 10:48:20|44216.7|44196.7|44216.7|44196.7|44216.7|44196.7|44216.7|44196.7|1
1636454910000|2021-11-09 10:48:30|44217.2|44197.2|44221.7|44201.7|44221.7|44201.7|44216.7|44196.7|0
1636454920000|2021-11-09 10:48:40|||||||||1
1636454940000|2021-11-09 10:49:00|44219.2|44199.2|44221.7|44201.7|44221.7|44201.7|44219.2|44199.2|3
1636454970000|2021-11-09 10:49:30|44216.7|44196.7|44216.7|44196.7|44219.2|44199.2|44216.7|44196.7|2
1636454980000|2021-11-09 10:49:40|44214.2|44194.2|44211.7|44191.7|44214.2|44194.2|44211.7|44191.7|2
1636455000000|2021-11-09 10:50:00|44214.2|44194.2|44216.7|44196.7|44216.7|44196.7|44214.2|44194.2|5
1636455010000|2021-11-09 10:50:10|44214.7|44194.7|44214.2|44194.2|44214.7|44194.7|44214.2|44194.2|5
1636455020000|2021-11-09 10:50:20|44216.7|44196.7|44216.7|44196.7|44216.7|44196.7|44216.7|44196.7|1
1636455040000|2021-11-09 10:50:40|44219.2|44199.2|44221.7|44201.7|44226.7|44206.7|44219.2|44199.2|11
1636455060000|2021-11-09 10:51:00|44219.2|44199.2|44214.2|44194.2|44219.2|44199.2|44214.2|44194.2|3
1636455070000|2021-11-09 10:51:10|||||||||12
1636455080000|2021-11-09 10:51:20|44216.7|44196.7|44214.2|44194.2|44216.7|44196.7|44214.2|44194.2|4
1636455090000|2021-11-09 10:51:30|||||||||1
1636455100000|2021-11-09 10:51:40|44213.7|44193.7|44211.7|44191.7|44213.7|44193.7|44211.7|44191.7|4
1636455110000|2021-11-09 10:51:50|44214.2|44194.2|44206.7|44186.7|44214.2|44194.2|44206.7|44186.7|6
1636455120000|2021-11-09 10:52:00|44209.2|44189.2|44206.7|44186.7|44209.2|44189.2|44204.2|44184.2|2
1636455140000|2021-11-09 10:52:20|44204.2|44184.2|44209.2|44189.2|44209.2|44189.2|44204.2|44184.2|2
1636455150000|2021-11-09 10:52:30|44207.2|44187.2|44206.7|44186.7|44207.2|44187.2|44206.7|44186.7|3
1636455160000|2021-11-09 10:52:40|44204.2|44184.2|44194.2|44174.2|44209.2|44189.2|44194.2|44174.2|5
1636455170000|2021-11-09 10:52:50|44193.7|44173.7|44194.2|44174.2|44194.2|44174.2|44189.2|44169.2|3
1636455180000|2021-11-09 10:53:00|44193.7|44173.7|44191.7|44171.7|44193.7|44173.7|44191.7|44171.7|1
1636455190000|2021-11-09 10:53:10|||||||||1
1636455200000|2021-11-09 10:53:20|44191.2|44171.2|44191.7|44171.7|44191.7|44171.7|44189.2|44169.2|3
1636455210000|2021-11-09 10:53:30|44192.2|44172.2|44197.8|44177.8|44197.8|44177.8|44192.2|44172.2|1
1636455220000|2021-11-09 10:53:40|44211.7|44191.7|44209.2|44189.2|44213.7|44193.7|44209.2|44189.2|6
1636455230000|2021-11-09 10:53:50|44211.7|44191.7|44204.2|44184.2|44211.7|44191.7|44204.2|44184.2|1
1636455240000|2021-11-09 10:54:00|44201.7|44181.7|44199.2|44179.2|44201.7|44181.7|44199.2|44179.2|3
1636455250000|2021-11-09 10:54:10|44201.7|44181.7|44205.3|44185.3|44205.3|44185.3|44201.7|44181.7|6
1636455260000|2021-11-09 10:54:20|44209.2|44189.2|44217.2|44197.2|44217.2|44197.2|44209.2|44189.2|3
1636455270000|2021-11-09 10:54:30|44219.2|44199.2|44219.2|44199.2|44219.2|44199.2|44219.2|44199.2|0
1636455280000|2021-11-09 10:54:40|44216.7|44196.7|44216.7|44196.7|44216.7|44196.7|44216.7|44196.7|2
1636455290000|2021-11-09 10:54:50|44214.2|44194.2|44214.2|44194.2|44214.2|44194.2|44214.2|44194.2|0
1636455300000|2021-11-09 10:55:00|44214.7|44194.7|44211.7|44191.7|44216.2|44196.2|44209.2|44189.2|1
1636455310000|2021-11-09 10:55:10|44206.7|44186.7|44211.7|44191.7|44211.7|44191.7|44206.7|44186.7|12
1636455320000|2021-11-09 10:55:20|44212.2|44192.2|44216.7|44196.7|44216.7|44196.7|44212.2|44192.2|1
1636455330000|2021-11-09 10:55:30|44222.2|44202.2|44224.7|44204.7|44224.7|44204.7|44222.2|44202.2|2
1636455340000|2021-11-09 10:55:40|44229.2|44209.2|44234.2|44214.2|44234.2|44214.2|44229.2|44209.2|8
1636455350000|2021-11-09 10:55:50|44236.2|44216.2|44236.2|44216.2|44236.2|44216.2|44236.2|44216.2|3
1636455390000|2021-11-09 10:56:30|44234.2|44214.2|44234.2|44214.2|44234.2|44214.2|44231.7|44211.7|4
1636455400000|2021-11-09 10:56:40|44231.7|44211.7|44229.2|44209.2|44231.7|44211.7|44229.2|44209.2|2
1636455440000|2021-11-09 10:57:20|44231.2|44211.2|44234.2|44214.2|44234.2|44214.2|44231.2|44211.2|2
1636455450000|2021-11-09 10:57:30|44234.7|44214.7|44234.2|44214.2|44234.7|44214.7|44234.2|44214.2|3
1636455460000|2021-11-09 10:57:40|||||||||1
1636455470000|2021-11-09 10:57:50|44233.7|44213.7|44236.7|44216.7|44236.7|44216.7|44233.7|44213.7|6
1636455480000|2021-11-09 10:58:00|44234.2|44214.2|44234.2|44214.2|44234.2|44214.2|44234.2|44214.2|1
1636455490000|2021-11-09 10:58:10|44236.7|44216.7|44239.2|44219.2|44239.2|44219.2|44236.7|44216.7|6
1636455500000|2021-11-09 10:58:20|44236.7|44216.7|44236.7|44216.7|44239.2|44219.2|44236.7|44216.7|4
1636455510000|2021-11-09 10:58:30|44236.2|44216.2|44236.2|44216.2|44236.2|44216.2|44236.2|44216.2|4
1636455540000|2021-11-09 10:59:00|44235.6|44215.6|44228.7|44208.7|44235.6|44215.6|44228.7|44208.7|4
1636455560000|2021-11-09 10:59:20|44228.1|44208.1|44224.2|44204.2|44228.1|44208.1|44224.2|44204.2|0
1636455570000|2021-11-09 10:59:30|44221.7|44201.7|44227.2|44207.2|44227.2|44207.2|44221.7|44201.7|4
1636455580000|2021-11-09 10:59:40|44229.2|44209.2|44226.7|44206.7|44231.7|44211.7|44226.7|44206.7|2
1636455590000|2021-11-09 10:59:50|||||||||1
1636455600000|2021-11-09 11:00:00|44231.7|44211.7|44221.7|44201.7|44231.7|44211.7|44221.7|44201.7|14
1636455610000|2021-11-09 11:00:10|44221.2|44201.2|44221.7|44201.7|44222.2|44202.2|44216.7|44196.7|12
1636455630000|2021-11-09 11:00:30|44222.2|44202.2|44224.7|44204.7|44224.7|44204.7|44221.7|44201.7|6
1636455640000|2021-11-09 11:00:40|44227.2|44207.2|44236.7|44216.7|44236.7|44216.7|44227.2|44207.2|82
1636455660000|2021-11-09 11:01:00|44236.2|44216.2|44236.7|44216.7|44236.7|44216.7|44236.2|44216.2|1
1636455680000|2021-11-09 11:01:20|44234.2|44214.2|44234.2|44214.2|44234.2|44214.2|44234.2|44214.2|1
1636455690000|2021-11-09 11:01:30|44236.7|44216.7|44236.7|44216.7|44236.7|44216.7|44236.7|44216.7|1
1636455700000|2021-11-09 11:01:40|44242.2|44222.2|44248.7|44228.7|44249.2|44229.2|44242.2|44222.2|26
1636455710000|2021-11-09 11:01:50|44246.7|44226.7|44246.7|44226.7|44246.7|44226.7|44246.7|44226.7|2
1636455720000|2021-11-09 11:02:00|44244.7|44224.7|44231.7|44211.7|44244.7|44224.7|44231.7|44211.7|5
1636455730000|2021-11-09 11:02:10|44233.7|44213.7|44236.7|44216.7|44236.7|44216.7|44231.7|44211.7|6
1636455740000|2021-11-09 11:02:20|44231.7|44211.7|44231.7|44211.7|44231.7|44211.7|44231.7|44211.7|5
1636455750000|2021-11-09 11:02:30|44231.2|44211.2|44231.7|44211.7|44231.7|44211.7|44231.2|44211.2|0
1636455760000|2021-11-09 11:02:40|44231.2|44211.2|44227.2|44207.2|44231.2|44211.2|44227.2|44207.2|5
1636455780000|2021-11-09 11:03:00|44224.7|44204.7|44219.7|44199.7|44224.7|44204.7|44219.7|44199.7|3
1636455790000|2021-11-09 11:03:10|||||||||1
1636455830000|2021-11-09 11:03:50|44217.2|44197.2|44212.2|44192.2|44217.2|44197.2|44212.2|44192.2|7
1636455840000|2021-11-09 11:04:00|44210.3|44190.3|44211.7|44191.7|44213.7|44193.7|44210.3|44190.3|2
1636455860000|2021-11-09 11:04:20|44214.2|44194.2|44211.7|44191.7|44214.2|44194.2|44211.7|44191.7|1
1636455870000|2021-11-09 11:04:30|44214.2|44194.2|44214.2|44194.2|44214.2|44194.2|44214.2|44194.2|0
1636455880000|2021-11-09 11:04:40|44209.2|44189.2|44209.2|44189.2|44209.2|44189.2|44209.2|44189.2|2
1636455890000|2021-11-09 11:04:50|44211.7|44191.7|44214.2|44194.2|44214.2|44194.2|44211.7|44191.7|2
1636455900000|2021-11-09 11:05:00|||||||||1
1636455920000|2021-11-09 11:05:20|44216.7|44196.7|44219.7|44199.7|44219.7|44199.7|44216.7|44196.7|2
1636455930000|2021-11-09 11:05:30|||||||||1
1636455940000|2021-11-09 11:05:40|44221.7|44201.7|44213.7|44193.7|44221.7|44201.7|44213.7|44193.7|4
1636455950000|2021-11-09 11:05:50|44214.2|44194.2|44209.2|44189.2|44214.2|44194.2|44209.2|44189.2|4
1636455960000|2021-11-09 11:06:00|44208.7|44188.7|44184.2|44164.2|44208.7|44188.7|44184.2|44164.2|19
1636455970000|2021-11-09 11:06:10|44181.7|44161.7|44181.7|44161.7|44181.7|44161.7|44179.2|44159.2|4
1636455980000|2021-11-09 11:06:20|44181.2|44161.2|44169.2|44149.2|44181.2|44161.2|44166.7|44146.7|13
1636455990000|2021-11-09 11:06:30|44171.7|44151.7|44174.2|44154.2|44174.2|44154.2|44171.7|44151.7|4
1636456000000|2021-11-09 11:06:40|44176.7|44156.7|44174.2|44154.2|44176.7|44156.7|44174.2|44154.2|2
1636456010000|2021-11-09 11:06:50|44176.7|44156.7|44174.2|44154.2|44176.7|44156.7|44174.2|44154.2|6
1636456020000|2021-11-09 11:07:00|44176.7|44156.7|44171.7|44151.7|44176.7|44156.7|44171.7|44151.7|8
1636456030000|2021-11-09 11:07:10|44174.2|44154.2|44169.2|44149.2|44174.2|44154.2|44169.2|44149.2|5
1636456040000|2021-11-09 11:07:20|44164.2|44144.2|44166.7|44146.7|44166.7|44146.7|44164.2|44144.2|3
1636456050000|2021-11-09 11:07:30|44164.7|44144.7|44146.7|44126.7|44164.7|44144.7|44141.7|44121.7|18
1636456060000|2021-11-09 11:07:40|44144.2|44124.2|44151.7|44131.7|44151.7|44131.7|44144.2|44124.2|3
1636456070000|2021-11-09 11:07:50|||||||||7
1636456090000|2021-11-09 11:08:10|44151.2|44131.2|44146.7|44126.7|44151.2|44131.2|44146.7|44126.7|10
1636456100000|2021-11-09 11:08:20|44149.2|44129.2|44156.7|44136.7|44156.7|44136.7|44149.2|44129.2|4
1636456110000|2021-11-09 11:08:30|44161.7|44141.7|44164.2|44144.2|44164.2|44144.2|44161.7|44141.7|1
1636456120000|2021-11-09 11:08:40|44166.7|44146.7|44166.7|44146.7|44166.7|44146.7|44166.7|44146.7|1
1636456130000|2021-11-09 11:08:50|44169.2|44149.2|44174.2|44154.2|44174.2|44154.2|44169.2|44149.2|0
1636456140000|2021-11-09 11:09:00|44171.7|44151.7|44161.7|44141.7|44176.7|44156.7|44161.7|44141.7|15
1636456150000|2021-11-09 11:09:10|44164.2|44144.2|44166.7|44146.7|44166.7|44146.7|44164.2|44144.2|3
1636456170000|2021-11-09 11:09:30|44159.2|44139.2|44151.7|44131.7|44159.2|44139.2|44146.7|44126.7|20
1636456180000|2021-11-09 11:09:40|||||||||1
1636456190000|2021-11-09 11:09:50|44152.2|44132.2|44154.2|44134.2|44154.2|44134.2|44152.2|44132.2|0
1636456200000|2021-11-09 11:10:00|44156.7|44136.7|44154.2|44134.2|44156.7|44136.7|44154.2|44134.2|3
1636456210000|2021-11-09 11:10:10|44151.7|44131.7|44156.7|44136.7|44156.7|44136.7|44151.7|44131.7|1
1636456220000|2021-11-09 11:10:20|44163.7|44143.7|44174.2|44154.2|44174.2|44154.2|44161.7|44141.7|9
1636456230000|2021-11-09 11:10:30|44176.7|44156.7|44176.7|44156.7|44176.7|44156.7|44176.7|44156.7|6
1636456250000|2021-11-09 11:10:50|44171.7|44151.7|44176.7|44156.7|44176.7|44156.7|44171.7|44151.7|1
1636456260000|2021-11-09 11:11:00|||||||||1
1636456270000|2021-11-09 11:11:10|44177.2|44157.2|44176.7|44156.7|44179.2|44159.2|44176.7|44156.7|0
1636456280000|2021-11-09 11:11:20|44174.2|44154.2|44174.2|44154.2|44174.2|44154.2|44174.2|44154.2|2
1636456290000|2021-11-09 11:11:30|44176.7|44156.7|44176.7|44156.7|44176.7|44156.7|44176.7|44156.7|0
1636456300000|2021-11-09 11:11:40|44179.2|44159.2|44174.2|44154.2|44179.2|44159.2|44174.2|44154.2|6
1636456310000|2021-11-09 11:11:50|44171.7|44151.7|44171.7|44151.7|44171.7|44151.7|44166.7|44146.7|0
1636456320000|2021-11-09 11:12:00|44175.2|44155.2|44184.7|44164.7|44184.7|44164.7|44175.2|44155.2|25
1636456330000|2021-11-09 11:12:10|44184.2|44164.2|44181.7|44161.7|44184.2|44164.2|44181.7|44161.7|2
1636456350000|2021-11-09 11:12:30|44179.2|44159.2|44179.2|44159.2|44179.2|44159.2|44179.2|44159.2|1
1636456360000|2021-11-09 11:12:40|44174.2|44154.2|44176.7|44156.7|44176.7|44156.7|44174.2|44154.2|2
1636456370000|2021-11-09 11:12:50|44179.2|44159.2|44179.2|44159.2|44179.2|44159.2|44179.2|44159.2|3
1636456380000|2021-11-09 11:13:00|44179.7|44159.7|44181.7|44161.7|44181.7|44161.7|44179.7|44159.7|1
1636456390000|2021-11-09 11:13:10|44184.2|44164.2|44184.2|44164.2|44184.2|44164.2|44184.2|44164.2|0
1636456400000|2021-11-09 11:13:20|44179.2|44159.2|44174.2|44154.2|44179.2|44159.2|44174.2|44154.2|21
1636456420000|2021-11-09 11:13:40|44174.7|44154.7|44176.7|44156.7|44176.7|44156.7|44174.2|44154.2|2
1636456430000|2021-11-09 11:13:50|44174.2|44154.2|44174.2|44154.2|44174.2|44154.2|44174.2|44154.2|1
1636456440000|2021-11-09 11:14:00|44176.7|44156.7|44176.7|44156.7|44176.7|44156.7|44176.7|44156.7|1
1636456450000|2021-11-09 11:14:10|44174.7|44154.7|44171.7|44151.7|44176.7|44156.7|44171.7|44151.7|2
1636456460000|2021-11-09 11:14:20|44174.2|44154.2|44171.7|44151.7|44174.2|44154.2|44171.7|44151.7|0
1636456470000|2021-11-09 11:14:30|44171.2|44151.2|44169.7|44149.7|44171.2|44151.2|44169.7|44149.7|0
1636456480000|2021-11-09 11:14:40|44171.7|44151.7|44169.2|44149.2|44171.7|44151.7|44169.2|44149.2|0
1636456490000|2021-11-09 11:14:50|44164.2|44144.2|44166.7|44146.7|44166.7|44146.7|44164.2|44144.2|5
1636456500000|2021-11-09 11:15:00|44166.2|44146.2|44169.2|44149.2|44169.2|44149.2|44161.7|44141.7|4
1636456510000|2021-11-09 11:15:10|44166.7|44146.7|44166.7|44146.7|44169.2|44149.2|44166.7|44146.7|1
1636456520000|2021-11-09 11:15:20|44154.7|44134.7|44156.7|44136.7|44158.7|44138.7|44154.7|44134.7|10
1636456530000|2021-11-09 11:15:30|44154.2|44134.2|44153.7|44133.7|44154.2|44134.2|44153.7|44133.7|1
1636456540000|2021-11-09 11:15:40|44151.7|44131.7|44152.7|44132.7|44152.7|44132.7|44151.7|44131.7|7
1636456550000|2021-11-09 11:15:50|44155.2|44135.2|44169.2|44149.2|44169.2|44149.2|44155.2|44135.2|3
1636456560000|2021-11-09 11:16:00|44172.2|44152.2|44171.7|44151.7|44172.2|44152.2|44171.7|44151.7|3
1636456570000|2021-11-09 11:16:10|44169.2|44149.2|44169.2|44149.2|44169.2|44149.2|44169.2|44149.2|3
1636456580000|2021-11-09 11:16:20|44168.7|44148.7|44166.2|44146.2|44168.7|44148.7|44166.2|44146.2|0
1636456590000|2021-11-09 11:16:30|44161.7|44141.7|44156.7|44136.7|44161.7|44141.7|44156.7|44136.7|4
1636456600000|2021-11-09 11:16:40|44154.2|44134.2|44161.7|44141.7|44161.7|44141.7|44154.2|44134.2|5
1636456610000|2021-11-09 11:16:50|44164.2|44144.2|44166.7|44146.7|44166.7|44146.7|44164.2|44144.2|2
1636456620000|2021-11-09 11:17:00|44169.2|44149.2|44169.2|44149.2|44169.2|44149.2|44169.2|44149.2|3
1636456630000|2021-11-09 11:17:10|44169.7|44149.7|44167.2|44147.2|44169.7|44149.7|44167.2|44147.2|1
1636456670000|2021-11-09 11:17:50|44169.2|44149.2|44171.7|44151.7|44171.7|44151.7|44169.2|44149.2|1
1636456680000|2021-11-09 11:18:00|44169.2|44149.2|44166.7|44146.7|44169.2|44149.2|44166.7|44146.7|5
1636456690000|2021-11-09 11:18:10|44169.2|44149.2|44169.2|44149.2|44169.2|44149.2|44169.2|44149.2|0
1636456700000|2021-11-09 11:18:20|44171.7|44151.7|44171.7|44151.7|44171.7|44151.7|44171.7|44151.7|3
1636456710000|2021-11-09 11:18:30|44174.2|44154.2|44179.2|44159.2|44179.2|44159.2|44171.7|44151.7|13
1636456720000|2021-11-09 11:18:40|44176.7|44156.7|44171.1|44151.1|44176.7|44156.7|44171.1|44151.1|1
1636456730000|2021-11-09 11:18:50|44174.2|44154.2|44174.2|44154.2|44174.7|44154.7|44174.2|44154.2|6
1636456740000|2021-11-09 11:19:00|44176.7|44156.7|44181.7|44161.7|44184.2|44164.2|44176.7|44156.7|7
1636456750000|2021-11-09 11:19:10|44184.2|44164.2|44181.7|44161.7|44184.2|44164.2|44181.7|44161.7|2
1636456760000|2021-11-09 11:19:20|44184.2|44164.2|44178.6|44158.6|44184.2|44164.2|44178.6|44158.6|1
1636456770000|2021-11-09 11:19:30|44181.7|44161.7|44181.7|44161.7|44184.2|44164.2|44181.7|44161.7|4
1636456780000|2021-11-09 11:19:40|44179.2|44159.2|44176.7|44156.7|44179.2|44159.2|44176.1|44156.1|2
1636456800000|2021-11-09 11:20:00|44178.6|44158.6|44179.2|44159.2|44179.2|44159.2|44176.7|44156.7|0
1636456810000|2021-11-09 11:20:10|44179.7|44159.7|44176.7|44156.7|44181.7|44161.7|44176.7|44156.7|7
1636456820000|2021-11-09 11:20:20|44171.7|44151.7|44158.1|44138.1|44171.7|44151.7|44158.1|44138.1|6
1636456830000|2021-11-09 11:20:30|44155.6|44135.6|44155.6|44135.6|44155.6|44135.6|44155.6|44135.6|5
1636456840000|2021-11-09 11:20:40|44154.2|44134.2|44156.7|44136.7|44156.7|44136.7|44154.2|44134.2|3
1636456850000|2021-11-09 11:20:50|44151.7|44131.7|44151.7|44131.7|44151.7|44131.7|44151.7|44131.7|7
1636456860000|2021-11-09 11:21:00|44154.2|44134.2|44161.1|44141.1|44161.1|44141.1|44154.2|44134.2|5
1636456870000|2021-11-09 11:21:10|44163.6|44143.6|44146.7|44126.7|44164.2|44144.2|44144.2|44124.2|21
1636456890000|2021-11-09 11:21:30|44144.2|44124.2|44146.7|44126.7|44146.7|44126.7|44144.2|44124.2|10
1636456910000|2021-11-09 11:21:50|44149.2|44129.2|44131.7|44111.7|44149.2|44129.2|44129.2|44109.2|23
1636456920000|2021-11-09 11:22:00|44131.1|44111.1|44141.7|44121.7|44144.2|44124.2|44131.1|44111.1|7
1636456930000|2021-11-09 11:22:10|44139.2|44119.2|44137.2|44117.2|44141.7|44121.7|44136.1|44116.1|13
1636456940000|2021-11-09 11:22:20|44141.7|44121.7|44146.7|44126.7|44146.7|44126.7|44141.7|44121.7|4
1636456950000|2021-11-09 11:22:30|44144.2|44124.2|44146.7|44126.7|44146.7|44126.7|44144.2|44124.2|3
1636456970000|2021-11-09 11:22:50|44144.2|44124.2|44141.7|44121.7|44146.7|44126.7|44141.7|44121.7|9
1636456980000|2021-11-09 11:23:00|44144.2|44124.2|44136.1|44116.1|44144.2|44124.2|44136.1|44116.1|13
1636456990000|2021-11-09 11:23:10|44136.7|44116.7|44132.2|44112.2|44136.7|44116.7|44131.7|44111.7|4
1636457000000|2021-11-09 11:23:20|||||||||1
1636457010000|2021-11-09 11:23:30|44130.2|44110.2|44130.2|44110.2|44130.2|44110.2|44130.2|44110.2|4
1636457020000|2021-11-09 11:23:40|44132.7|44112.7|44134.7|44114.7|44136.7|44116.7|44132.2|44112.2|8
1636457030000|2021-11-09 11:23:50|44132.2|44112.2|44130.2|44110.2|44134.7|44114.7|44130.2|44110.2|2
1636457040000|2021-11-09 11:24:00|44132.2|44112.2|44132.7|44112.7|44132.7|44112.7|44132.2|44112.2|4
1636457050000|2021-11-09 11:24:10|44134.7|44114.7|44134.7|44114.7|44134.7|44114.7|44134.7|44114.7|3
1636457060000|2021-11-09 11:24:20|||||||||1
1636457070000|2021-11-09 11:24:30|44135.2|44115.2|44135.2|44115.2|44135.2|44115.2|44135.2|44115.2|0
1636457080000|2021-11-09 11:24:40|44134.7|44114.7|44134.7|44114.7|44134.7|44114.7|44134.7|44114.7|0
1636457110000|2021-11-09 11:25:10|44139.7|44119.7|44146.7|44126.7|44146.7|44126.7|44139.7|44119.7|2
1636457120000|2021-11-09 11:25:20|44146.1|44126.1|44141.7|44121.7|44146.1|44126.1|44141.7|44121.7|2
1636457130000|2021-11-09 11:25:30|44142.2|44122.2|44142.2|44122.2|44142.2|44122.2|44142.2|44122.2|1
1636457140000|2021-11-09 11:25:40|44144.2|44124.2|44141.7|44121.7|44144.2|44124.2|44141.7|44121.7|0
1636457150000|2021-11-09 11:25:50|44139.7|44119.7|44141.7|44121.7|44141.7|44121.7|44139.7|44119.7|0
1636457160000|2021-11-09 11:26:00|||||||||2
1636457170000|2021-11-09 11:26:10|44141.1|44121.1|44139.2|44119.2|44141.1|44121.1|44139.2|44119.2|2
1636457180000|2021-11-09 11:26:20|44144.2|44124.2|44144.2|44124.2|44144.2|44124.2|44144.2|44124.2|5
1636457200000|2021-11-09 11:26:40|44152.2|44132.2|44152.2|44132.2|44152.7|44132.7|44152.2|44132.2|6
1636457210000|2021-11-09 11:26:50|||||||||8
1636457220000|2021-11-09 11:27:00|44151.7|44131.7|44154.7|44134.7|44156.7|44136.7|44151.7|44131.7|2
1636457230000|2021-11-09 11:27:10|44156.7|44136.7|44144.7|44124.7|44157.2|44137.2|44144.2|44124.2|15
1636457240000|2021-11-09 11:27:20|44151.7|44131.7|44156.7|44136.7|44156.7|44136.7|44151.7|44131.7|6
1636457250000|2021-11-09 11:27:30|44156.1|44136.1|44156.1|44136.1|44156.1|44136.1|44156.1|44136.1|0
1636457260000|2021-11-09 11:27:40|44155.6|44135.6|44151.7|44131.7|44155.6|44135.6|44151.7|44131.7|0
1636457280000|2021-11-09 11:28:00|44149.2|44129.2|44146.7|44126.7|44149.2|44129.2|44146.7|44126.7|2
1636457290000|2021-11-09 11:28:10|44144.2|44124.2|44139.2|44119.2|44144.2|44124.2|44139.2|44119.2|7
1636457300000|2021-11-09 11:28:20|44136.7|44116.7|44139.2|44119.2|44139.2|44119.2|44136.7|44116.7|2
1636457310000|2021-11-09 11:28:30|||||||||1
1636457320000|2021-11-09 11:28:40|44141.7|44121.7|44139.2|44119.2|44141.7|44121.7|44137.2|44117.2|4
1636457340000|2021-11-09 11:29:00|44141.7|44121.7|44136.7|44116.7|44141.7|44121.7|44136.7|44116.7|5
1636457350000|2021-11-09 11:29:10|44139.2|44119.2|44139.2|44119.2|44139.2|44119.2|44139.2|44119.2|7
1636457370000|2021-11-09 11:29:30|44141.7|44121.7|44141.7|44121.7|44141.7|44121.7|44141.7|44121.7|0
1636457380000|2021-11-09 11:29:40|44144.2|44124.2|44146.7|44126.7|44146.7|44126.7|44144.2|44124.2|2
1636457390000|2021-11-09 11:29:50|44144.7|44124.7|44129.2|44109.2|44144.7|44124.7|44129.2|44109.2|8
1636457400000|2021-11-09 11:30:00|44114.2|44094.2|44114.2|44094.2|44114.7|44094.7|44114.2|44094.2|13
1636457410000|2021-11-09 11:30:10|44111.7|44091.7|44097.2|44077.2|44111.7|44091.7|44097.2|44077.2|11
1636457420000|2021-11-09 11:30:20|44094.7|44074.7|44094.7|44074.7|44097.2|44077.2|44091.1|44071.1|9
1636457430000|2021-11-09 11:30:30|44094.2|44074.2|44099.2|44079.2|44099.2|44079.2|44094.2|44074.2|9
1636457440000|2021-11-09 11:30:40|44101.7|44081.7|44111.7|44091.7|44111.7|44091.7|44101.7|44081.7|9
1636457450000|2021-11-09 11:30:50|44111.1|44091.1|44111.7|44091.7|44114.2|44094.2|44111.1|44091.1|2
1636457460000|2021-11-09 11:31:00|44109.7|44089.7|44108.6|44088.6|44111.7|44091.7|44108.6|44088.6|0
1636457470000|2021-11-09 11:31:10|44111.7|44091.7|44109.2|44089.2|44111.7|44091.7|44109.2|44089.2|1
1636457480000|2021-11-09 11:31:20|44109.7|44089.7|44114.2|44094.2|44114.2|44094.2|44109.7|44089.7|4
1636457490000|2021-11-09 11:31:30|44116.7|44096.7|44119.2|44099.2|44124.2|44104.2|44116.7|44096.7|0
1636457500000|2021-11-09 11:31:40|44116.7|44096.7|44117.2|44097.2|44117.2|44097.2|44116.7|44096.7|2
1636457510000|2021-11-09 11:31:50|44121.7|44101.7|44124.7|44104.7|44124.7|44104.7|44121.7|44101.7|1
1636457520000|2021-11-09 11:32:00|44124.2|44104.2|44126.7|44106.7|44126.7|44106.7|44124.2|44104.2|2
1636457530000|2021-11-09 11:32:10|44124.7|44104.7|44126.7|44106.7|44126.7|44106.7|44124.2|44104.2|1
1636457540000|2021-11-09 11:32:20|44129.2|44109.2|44124.2|44104.2|44129.2|44109.2|44124.2|44104.2|13
1636457550000|2021-11-09 11:32:30|44126.7|44106.7|44126.1|44106.1|44126.7|44106.7|44126.1|44106.1|0
1636457560000|2021-11-09 11:32:40|44124.2|44104.2|44121.7|44101.7|44124.2|44104.2|44121.7|44101.7|4
1636457580000|2021-11-09 11:33:00|44126.7|44106.7|44126.7|44106.7|44126.7|44106.7|44124.2|44104.2|3
1636457590000|2021-11-09 11:33:10|44124.7|44104.7|44126.7|44106.7|44126.7|44106.7|44124.7|44104.7|0
1636457600000|2021-11-09 11:33:20|44124.7|44104.7|44124.2|44104.2|44124.7|44104.7|44124.2|44104.2|2
1636457610000|2021-11-09 11:33:30|44124.7|44104.7|44123.6|44103.6|44126.7|44106.7|44123.6|44103.6|1
1636457620000|2021-11-09 11:33:40|44121.7|44101.7|44121.7|44101.7|44124.2|44104.2|44121.7|44101.7|1
1636457630000|2021-11-09 11:33:50|44123.6|44103.6|44124.2|44104.2|44124.2|44104.2|44123.6|44103.6|2
1636457640000|2021-11-09 11:34:00|||||||||1
1636457650000|2021-11-09 11:34:10|||||||||11
1636457660000|2021-11-09 11:34:20|44126.7|44106.7|44127.2|44107.2|44127.2|44107.2|44126.7|44106.7|0
1636457670000|2021-11-09 11:34:30|44129.2|44109.2|44131.7|44111.7|44131.7|44111.7|44126.7|44106.7|9
1636457680000|2021-11-09 11:34:40|44134.2|44114.2|44141.1|44121.1|44141.1|44121.1|44134.2|44114.2|3
1636457690000|2021-11-09 11:34:50|44139.2|44119.2|44134.2|44114.2|44139.2|44119.2|44134.2|44114.2|2
1636457700000|2021-11-09 11:35:00|44136.7|44116.7|44141.7|44121.7|44141.7|44121.7|44136.7|44116.7|5
1636457710000|2021-11-09 11:35:10|44144.2|44124.2|44144.2|44124.2|44144.2|44124.2|44144.2|44124.2|3
1636457730000|2021-11-09 11:35:30|44143.6|44123.6|44143.6|44123.6|44143.6|44123.6|44143.6|44123.6|1
1636457740000|2021-11-09 11:35:40|44144.2|44124.2|44143.6|44123.6|44144.2|44124.2|44143.6|44123.6|1
1636457750000|2021-11-09 11:35:50|44141.1|44121.1|44141.1|44121.1|44141.1|44121.1|44141.1|44121.1|2
1636457760000|2021-11-09 11:36:00|44140.6|44120.6|44131.7|44111.7|44140.6|44120.6|44131.7|44111.7|2
1636457770000|2021-11-09 11:36:10|44131.1|44111.1|44124.2|44104.2|44131.1|44111.1|44124.2|44104.2|6
1636457780000|2021-11-09 11:36:20|44119.2|44099.2|44121.7|44101.7|44121.7|44101.7|44116.7|44096.7|4
1636457800000|2021-11-09 11:36:40|44123.6|44103.6|44123.6|44103.6|44123.6|44103.6|44123.6|44103.6|0
1636457810000|2021-11-09 11:36:50|44124.2|44104.2|44131.7|44111.7|44131.7|44111.7|44124.2|44104.2|0
1636457820000|2021-11-09 11:37:00|||||||||2
1636457870000|2021-11-09 11:37:50|||||||||1
1636457890000|2021-11-09 11:38:10|44134.2|44114.2|44131.7|44111.7|44134.2|44114.2|44131.7|44111.7|1
1636457900000|2021-11-09 11:38:20|44136.7|44116.7|44138.6|44118.6|44139.2|44119.2|44136.7|44116.7|1
1636457910000|2021-11-09 11:38:30|44139.2|44119.2|44139.2|44119.2|44139.2|44119.2|44139.2|44119.2|0
1636457920000|2021-11-09 11:38:40|44141.7|44121.7|44141.7|44121.7|44141.7|44121.7|44141.7|44121.7|2
1636457930000|2021-11-09 11:38:50|44141.1|44121.1|44138.6|44118.6|44141.1|44121.1|44136.1|44116.1|4
1636457940000|2021-11-09 11:39:00|44136.7|44116.7|44136.7|44116.7|44139.2|44119.2|44136.7|44116.7|3
1636457950000|2021-11-09 11:39:10|44136.1|44116.1|44134.2|44114.2|44136.1|44116.1|44134.2|44114.2|0
1636457960000|2021-11-09 11:39:20|44131.7|44111.7|44134.2|44114.2|44134.2|44114.2|44131.7|44111.7|0
1636457970000|2021-11-09 11:39:30|44136.7|44116.7|44136.7|44116.7|44136.7|44116.7|44136.7|44116.7|1
1636457980000|2021-11-09 11:39:40|44139.2|44119.2|44139.2|44119.2|44139.2|44119.2|44139.2|44119.2|2
1636458000000|2021-11-09 11:40:00|44141.1|44121.1|44149.2|44129.2|44151.7|44131.7|44141.1|44121.1|3
1636458010000|2021-11-09 11:40:10|44151.7|44131.7|44151.7|44131.7|44151.7|44131.7|44149.2|44129.2|0
1636458020000|2021-11-09 11:40:20|44159.2|44139.2|44167.2|44147.2|44167.2|44147.2|44159.2|44139.2|11
1636458030000|2021-11-09 11:40:30|44169.2|44149.2|44166.7|44146.7|44169.2|44149.2|44166.7|44146.7|6
1636458040000|2021-11-09 11:40:40|44164.2|44144.2|44164.2|44144.2|44164.7|44144.7|44164.2|44144.2|1
1636458050000|2021-11-09 11:40:50|44164.7|44144.7|44166.7|44146.7|44168.6|44148.6|44164.2|44144.2|1
1636458060000|2021-11-09 11:41:00|44167.2|44147.2|44164.2|44144.2|44169.2|44149.2|44164.2|44144.2|1
1636458070000|2021-11-09 11:41:10|44156.7|44136.7|44154.2|44134.2|44156.7|44136.7|44151.7|44131.7|7
1636458080000|2021-11-09 11:41:20|44159.2|44139.2|44159.2|44139.2|44159.2|44139.2|44159.2|44139.2|1
1636458090000|2021-11-09 11:41:30|44159.7|44139.7|44159.2|44139.2|44161.7|44141.7|44159.2|44139.2|1
1636458100000|2021-11-09 11:41:40|44164.2|44144.2|44161.7|44141.7|44164.2|44144.2|44161.7|44141.7|1
1636458110000|2021-11-09 11:41:50|44159.2|44139.2|44161.7|44141.7|44164.2|44144.2|44159.2|44139.2|3
1636458120000|2021-11-09 11:42:00|44159.2|44139.2|44164.7|44144.7|44164.7|44144.7|44154.7|44134.7|5
1636458130000|2021-11-09 11:42:10|44166.7|44146.7|44166.7|44146.7|44169.2|44149.2|44164.2|44144.2|5
1636458140000|2021-11-09 11:42:20|44164.2|44144.2|44156.7|44136.7|44166.7|44146.7|44156.7|44136.7|0
1636458150000|2021-11-09 11:42:30|44154.7|44134.7|44154.7|44134.7|44154.7|44134.7|44154.7|44134.7|1
1636458160000|2021-11-09 11:42:40|44151.7|44131.7|44151.7|44131.7|44156.7|44136.7|44151.7|44131.7|1
1636458170000|2021-11-09 11:42:50|44156.7|44136.7|44151.7|44131.7|44156.7|44136.7|44151.7|44131.7|0
1636458180000|2021-11-09 11:43:00|44154.2|44134.2|44149.2|44129.2|44154.2|44134.2|44149.2|44129.2|2
1636458190000|2021-11-09 11:43:10|44149.7|44129.7|44149.2|44129.2|44151.7|44131.7|44149.2|44129.2|1
1636458200000|2021-11-09 11:43:20|44146.7|44126.7|44146.7|44126.7|44146.7|44126.7|44146.7|44126.7|1
1636458220000|2021-11-09 11:43:40|44146.1|44126.1|44141.7|44121.7|44146.1|44126.1|44141.7|44121.7|2
1636458230000|2021-11-09 11:43:50|44139.2|44119.2|44141.7|44121.7|44141.7|44121.7|44139.2|44119.2|0
1636458240000|2021-11-09 11:44:00|44143.6|44123.6|44139.2|44119.2|44143.6|44123.6|44139.2|44119.2|2
1636458250000|2021-11-09 11:44:10|44138.6|44118.6|44138.6|44118.6|44139.2|44119.2|44136.1|44116.1|9
1636458260000|2021-11-09 11:44:20|44136.1|44116.1|44135.6|44115.6|44136.1|44116.1|44135.1|44115.1|1
1636458270000|2021-11-09 11:44:30|44136.1|44116.1|44135.6|44115.6|44138.1|44118.1|44135.6|44115.6|1
1636458280000|2021-11-09 11:44:40|44133.1|44113.1|44133.6|44113.6|44133.6|44113.6|44133.1|44113.1|1
1636458290000|2021-11-09 11:44:50|44135.6|44115.6|44130.6|44110.6|44135.6|44115.6|44130.6|44110.6|3
1636458300000|2021-11-09 11:45:00|44133.1|44113.1|44135.6|44115.6|44137.6|44117.6|44133.1|44113.1|2
1636458310000|2021-11-09 11:45:10|44138.1|44118.1|44135.6|44115.6|44138.1|44118.1|44135.6|44115.6|1
1636458320000|2021-11-09 11:45:20|44138.1|44118.1|44133.1|44113.1|44138.1|44118.1|44133.1|44113.1|3
1636458330000|2021-11-09 11:45:30|44135.6|44115.6|44133.1|44113.1|44135.6|44115.6|44133.1|44113.1|6
1636458340000|2021-11-09 11:45:40|44132.6|44112.6|44130.6|44110.6|44132.6|44112.6|44130.6|44110.6|2
1636458350000|2021-11-09 11:45:50|44128.6|44108.6|44128.1|44108.1|44128.6|44108.6|44128.1|44108.1|1
1636458360000|2021-11-09 11:46:00|44130.6|44110.6|44125.6|44105.6|44130.6|44110.6|44125.6|44105.6|2
1636458370000|2021-11-09 11:46:10|44125.1|44105.1|44123.1|44103.1|44125.1|44105.1|44123.1|44103.1|2
1636458380000|2021-11-09 11:46:20|44120.6|44100.6|44123.1|44103.1|44123.1|44103.1|44120.6|44100.6|2
1636458390000|2021-11-09 11:46:30|44120.6|44100.6|44125.6|44105.6|44125.6|44105.6|44120.6|44100.6|2
1636458400000|2021-11-09 11:46:40|44125.1|44105.1|44128.1|44108.1|44128.1|44108.1|44125.1|44105.1|1
1636458410000|2021-11-09 11:46:50|44128.6|44108.6|44128.1|44108.1|44130.6|44110.6|44128.1|44108.1|3
1636458420000|2021-11-09 11:47:00|44125.6|44105.6|44121.1|44101.1|44125.6|44105.6|44121.1|44101.1|2
1636458430000|2021-11-09 11:47:10|44118.1|44098.1|44118.1|44098.1|44118.1|44098.1|44116.1|44096.1|7
1636458440000|2021-11-09 11:47:20|44120.6|44100.6|44118.1|44098.1|44120.6|44100.6|44118.1|44098.1|1
1636458450000|2021-11-09 11:47:30|44120.6|44100.6|44120.6|44100.6|44120.6|44100.6|44120.6|44100.6|2
1636458460000|2021-11-09 11:47:40|44121.1|44101.1|44126.1|44106.1|44126.1|44106.1|44121.1|44101.1|2
1636458480000|2021-11-09 11:48:00|44126.6|44106.6|44128.6|44108.6|44128.6|44108.6|44126.6|44106.6|4
1636458490000|2021-11-09 11:48:10|44130.6|44110.6|44130.6|44110.6|44130.6|44110.6|44130.6|44110.6|0
1636458500000|2021-11-09 11:48:20|||||||||3
1636458510000|2021-11-09 11:48:30|||||||||4
1636458520000|2021-11-09 11:48:40|44133.1|44113.1|44130.6|44110.6|44133.1|44113.1|44130.6|44110.6|1
1636458530000|2021-11-09 11:48:50|44131.1|44111.1|44130.6|44110.6|44133.1|44113.1|44130.6|44110.6|0
1636458540000|2021-11-09 11:49:00|44133.1|44113.1|44133.1|44113.1|44133.1|44113.1|44133.1|44113.1|0
1636458550000|2021-11-09 11:49:10|44138.1|44118.1|44143.1|44123.1|44146.1|44126.1|44138.1|44118.1|6
1636458590000|2021-11-09 11:49:50|44140.6|44120.6|44140.6|44120.6|44142.6|44122.6|44140.6|44120.6|4
1636458630000|2021-11-09 11:50:30|44143.1|44123.1|44140.6|44120.6|44143.1|44123.1|44140.6|44120.6|1
1636458640000|2021-11-09 11:50:40|||||||||1
1636458650000|2021-11-09 11:50:50|44145.6|44125.6|44143.1|44123.1|44145.6|44125.6|44143.1|44123.1|3
1636458660000|2021-11-09 11:51:00|44145.6|44125.6|44147.6|44127.6|44148.1|44128.1|44145.6|44125.6|4
1636458670000|2021-11-09 11:51:10|44145.6|44125.6|44150.6|44130.6|44150.6|44130.6|44145.6|44125.6|7
1636458680000|2021-11-09 11:51:20|44155.6|44135.6|44160.6|44140.6|44160.6|44140.6|44155.6|44135.6|6
1636458690000|2021-11-09 11:51:30|44163.1|44143.1|44163.1|44143.1|44163.1|44143.1|44163.1|44143.1|1
1636458700000|2021-11-09 11:51:40|||||||||4
1636458710000|2021-11-09 11:51:50|44160.6|44140.6|44160.1|44140.1|44162.6|44142.6|44160.1|44140.1|2
1636458720000|2021-11-09 11:52:00|44150.6|44130.6|44150.6|44130.6|44150.6|44130.6|44150.6|44130.6|3
1636458730000|2021-11-09 11:52:10|44150.1|44130.1|44148.1|44128.1|44150.1|44130.1|44148.1|44128.1|4
1636458750000|2021-11-09 11:52:30|44145.6|44125.6|44145.6|44125.6|44145.6|44125.6|44145.6|44125.6|1
1636458760000|2021-11-09 11:52:40|44147.6|44127.6|44142|44122|44147.6|44127.6|44142|44122|13
1636458770000|2021-11-09 11:52:50|44141.5|44121.5|44142|44122|44142|44122|44139.5|44119.5|4
1636458780000|2021-11-09 11:53:00|44140.1|44120.1|44139.5|44119.5|44140.1|44120.1|44139.5|44119.5|3
1636458790000|2021-11-09 11:53:10|44139|44119|44129.5|44109.5|44139|44119|44129.5|44109.5|3
1636458800000|2021-11-09 11:53:20|44129|44109|44127|44107|44129.5|44109.5|44124.5|44104.5|2
1636458810000|2021-11-09 11:53:30|44124.5|44104.5|44131.5|44111.5|44131.5|44111.5|44124.5|44104.5|76
1636458820000|2021-11-09 11:53:40|44132|44112|44136|44116|44136|44116|44131|44111|9
1636458830000|2021-11-09 11:53:50|||||||||4
1636458850000|2021-11-09 11:54:10|44135.4|44115.4|44131|44111|44135.4|44115.4|44131|44111|3
1636458860000|2021-11-09 11:54:20|44133.5|44113.5|44131|44111|44136|44116|44131|44111|4
1636458890000|2021-11-09 11:54:50|44128.5|44108.5|44126.5|44106.5|44128.5|44108.5|44126.5|44106.5|2
1636458900000|2021-11-09 11:55:00|44126|44106|44126|44106|44126|44106|44126|44106|1
1636458910000|2021-11-09 11:55:10|44126.5|44106.5|44123.5|44103.5|44126.5|44106.5|44123.5|44103.5|2
1636458920000|2021-11-09 11:55:20|44121|44101|44114|44094|44121|44101|44114|44094|10
1636458930000|2021-11-09 11:55:30|44116|44096|44116|44096|44116|44096|44116|44096|3
1636458940000|2021-11-09 11:55:40|44116.5|44096.5|44116|44096|44120.4|44100.4|44116|44096|4
1636458950000|2021-11-09 11:55:50|44118.5|44098.5|44116|44096|44118.5|44098.5|44116|44096|1
1636458960000|2021-11-09 11:56:00|44116.5|44096.5|44121|44101|44121|44101|44116.5|44096.5|5
1636458970000|2021-11-09 11:56:10|44116|44096|44116|44096|44116|44096|44116|44096|1
1636458980000|2021-11-09 11:56:20|44114|44094|44114|44094|44114|44094|44114|44094|1
1636458990000|2021-11-09 11:56:30|44111|44091|44111|44091|44111|44091|44111|44091|4
1636459000000|2021-11-09 11:56:40|44107|44087|44107|44087|44107|44087|44107|44087|9
1636459010000|2021-11-09 11:56:50|44104.5|44084.5|44102|44082|44104.5|44084.5|44102|44082|3
1636459020000|2021-11-09 11:57:00|44084.5|44064.5|44084.5|44064.5|44084.5|44064.5|44084.5|44064.5|1
1636459030000|2021-11-09 11:57:10|44087|44067|44087|44067|44087|44067|44087|44067|1
1636459040000|2021-11-09 11:57:20|44091|44071|44091|44071|44091|44071|44091|44071|7
1636459050000|2021-11-09 11:57:30|44097|44077|44099.5|44079.5|44099.5|44079.5|44097|44077|7
1636459060000|2021-11-09 11:57:40|44099|44079|44099.5|44079.5|44099.5|44079.5|44097|44077|3
1636459070000|2021-11-09 11:57:50|44099|44079|44100|44080|44100|44080|44092|44072|8
1636459080000|2021-11-09 11:58:00|44102|44082|44107.5|44087.5|44107.5|44087.5|44102|44082|5
1636459090000|2021-11-09 11:58:10|44107|44087|44109.5|44089.5|44109.5|44089.5|44107|44087|8
1636459100000|2021-11-09 11:58:20|44111.5|44091.5|44109.5|44089.5|44112|44092|44107|44087|3
1636459110000|2021-11-09 11:58:30|||||||||1
1636459140000|2021-11-09 11:59:00|44107|44087|44094.5|44074.5|44107|44087|44094.5|44074.5|9
1636459150000|2021-11-09 11:59:10|44097.5|44077.5|44096.5|44076.5|44097.5|44077.5|44094.5|44074.5|3
1636459160000|2021-11-09 11:59:20|44097|44077|44099.5|44079.5|44099.5|44079.5|44094.5|44074.5|2
1636459170000|2021-11-09 11:59:30|44097.5|44077.5|44092|44072|44097.5|44077.5|44092|44072|6
1636459180000|2021-11-09 11:59:40|44089.5|44069.5|44092|44072|44092|44072|44089.5|44069.5|2
1636459190000|2021-11-09 11:59:50|44087|44067|44087.5|44067.5|44089.5|44069.5|44084.5|44064.5|5
1636459200000|2021-11-09 12:00:00|44089.5|44069.5|44094.5|44074.5|44094.5|44074.5|44089.5|44069.5|1
1636459210000|2021-11-09 12:00:10|44097|44077|44089.5|44069.5|44097|44077|44084.5|44064.5|10
1636459220000|2021-11-09 12:00:20|44090|44070|44089.5|44069.5|44097|44077|44089.5|44069.5|30
1636459230000|2021-11-09 12:00:30|44094.5|44074.5|44094.5|44074.5|44095|44075|44089.5|44069.5|2
1636459240000|2021-11-09 12:00:40|44095|44075|44099.5|44079.5|44099.5|44079.5|44095|44075|0
1636459260000|2021-11-09 12:01:00|44097.5|44077.5|44099.5|44079.5|44099.5|44079.5|44097.5|44077.5|1
1636459270000|2021-11-09 12:01:10|||||||||1
1636459280000|2021-11-09 12:01:20|44097|44077|44092|44072|44097|44077|44092|44072|1
1636459290000|2021-11-09 12:01:30|44094.5|44074.5|44092|44072|44094.5|44074.5|44092|44072|9
1636459300000|2021-11-09 12:01:40|44092.5|44072.5|44094.5|44074.5|44095|44075|44092|44072|3
1636459310000|2021-11-09 12:01:50|44094|44074|44089.5|44069.5|44094|44074|44089.5|44069.5|1
1636459320000|2021-11-09 12:02:00|44087|44067|44084.5|44064.5|44087|44067|44082|44062|1
1636459330000|2021-11-09 12:02:10|44087|44067|44089.5|44069.5|44089.5|44069.5|44084.5|44064.5|1
1636459340000|2021-11-09 12:02:20|44092|44072|44089.5|44069.5|44092|44072|44089.5|44069.5|2
1636459350000|2021-11-09 12:02:30|44096.5|44076.5|44101.5|44081.5|44101.5|44081.5|44096.5|44076.5|5
1636459360000|2021-11-09 12:02:40|44099.5|44079.5|44097|44077|44102|44082|44097|44077|3
1636459370000|2021-11-09 12:02:50|44096.5|44076.5|44097|44077|44097|44077|44095|44075|6
1636459380000|2021-11-09 12:03:00|44096.5|44076.5|44094.5|44074.5|44096.5|44076.5|44094.5|44074.5|1
1636459390000|2021-11-09 12:03:10|44092|44072|44108.1|44088.1|44108.1|44088.1|44092|44072|10
1636459400000|2021-11-09 12:03:20|44112.5|44092.5|44112.5|44092.5|44112.5|44092.5|44112.5|44092.5|1
1636459410000|2021-11-09 12:03:30|44115|44095|44115|44095|44115|44095|44115|44095|0
1636459420000|2021-11-09 12:03:40|44112.5|44092.5|44112.5|44092.5|44115|44095|44112.5|44092.5|1
1636459440000|2021-11-09 12:04:00|44115|44095|44114.5|44094.5|44117|44097|44114.5|44094.5|2
1636459450000|2021-11-09 12:04:10|44117|44097|44117|44097|44117|44097|44117|44097|0
1636459460000|2021-11-09 12:04:20|44114.5|44094.5|44114.5|44094.5|44114.5|44094.5|44114|44094|11
1636459470000|2021-11-09 12:04:30|44112|44092|44111.5|44091.5|44112|44092|44111.5|44091.5|2
1636459480000|2021-11-09 12:04:40|44109.5|44089.5|44104.5|44084.5|44112|44092|44104.5|44084.5|7
1636459490000|2021-11-09 12:04:50|44102|44082|44104.5|44084.5|44104.5|44084.5|44097|44077|11
1636459500000|2021-11-09 12:05:00|44104|44084|44094.5|44074.5|44104|44084|44094.5|44074.5|4
1636459510000|2021-11-09 12:05:10|44097|44077|44097.5|44077.5|44097.5|44077.5|44097|44077|7
1636459520000|2021-11-09 12:05:20|44099.5|44079.5|44111.5|44091.5|44111.5|44091.5|44099.5|44079.5|8
1636459530000|2021-11-09 12:05:30|44113.5|44093.5|44112|44092|44116|44096|44112|44092|4
1636459540000|2021-11-09 12:05:40|44109.5|44089.5|44112|44092|44112|44092|44107.5|44087.5|7
1636459550000|2021-11-09 12:05:50|||||||||3
1636459560000|2021-11-09 12:06:00|||||||||1
1636459570000|2021-11-09 12:06:10|44112.5|44092.5|44114.5|44094.5|44114.5|44094.5|44112|44092|2
1636459580000|2021-11-09 12:06:20|44112|44092|44112|44092|44112|44092|44112|44092|8
1636459600000|2021-11-09 12:06:40|44109|44089|44109.5|44089.5|44109.5|44089.5|44107|44087|10
1636459610000|2021-11-09 12:06:50|44113.5|44093.5|44114.5|44094.5|44114.5|44094.5|44113.5|44093.5|3
1636459620000|2021-11-09 12:07:00|44115|44095|44117|44097|44117.5|44097.5|44115|44095|6
1636459630000|2021-11-09 12:07:10|||||||||3
1636459640000|2021-11-09 12:07:20|44114.5|44094.5|44114.5|44094.5|44114.5|44094.5|44114.5|44094.5|1
1636459650000|2021-11-09 12:07:30|44114|44094|44112|44092|44114|44094|44112|44092|1
1636459660000|2021-11-09 12:07:40|44109.5|44089.5|44109.5|44089.5|44112|44092|44107.5|44087.5|3
1636459710000|2021-11-09 12:08:30|44112|44092|44107|44087|44112|44092|44107|44087|9
1636459720000|2021-11-09 12:08:40|44101.5|44081.5|44101.5|44081.5|44101.5|44081.5|44101.5|44081.5|1
1636459730000|2021-11-09 12:08:50|44099|44079|44094.5|44074.5|44099|44079|44094.5|44074.5|1
1636459740000|2021-11-09 12:09:00|44096.5|44076.5|44089.5|44069.5|44096.5|44076.5|44089.5|44069.5|5
1636459750000|2021-11-09 12:09:10|44090|44070|44094.5|44074.5|44094.5|44074.5|44090|44070|1
1636459760000|2021-11-09 12:09:20|44095|44075|44111.5|44091.5|44111.5|44091.5|44095|44075|3
1636459770000|2021-11-09 12:09:30|44109.5|44089.5|44109|44089|44109.5|44089.5|44107|44087|2
1636459780000|2021-11-09 12:09:40|44107|44087|44107|44087|44107|44087|44107|44087|5
1636459790000|2021-11-09 12:09:50|44112|44092|44107.5|44087.5|44112|44092|44107.5|44087.5|6
1636459800000|2021-11-09 12:10:00|44109.5|44089.5|44109.5|44089.5|44109.5|44089.5|44107|44087|9
1636459810000|2021-11-09 12:10:10|44107|44087|44117|44097|44117|44097|44104.5|44084.5|16
1636459820000|2021-11-09 12:10:20|44124.5|44104.5|44144.5|44124.5|44144.5|44124.5|44124.5|44104.5|8
1636459830000|2021-11-09 12:10:30|44147|44127|44152|44132|44152|44132|44145|44125|7
1636459840000|2021-11-09 12:10:40|44152.5|44132.5|44152.5|44132.5|44152.5|44132.5|44152|44132|5
1636459850000|2021-11-09 12:10:50|44157|44137|44157|44137|44157|44137|44157|44137|2
1636459860000|2021-11-09 12:11:00|44159.5|44139.5|44157|44137|44159.5|44139.5|44157|44137|15
1636459870000|2021-11-09 12:11:10|44157.5|44137.5|44157|44137|44157.5|44137.5|44157|44137|6
1636459880000|2021-11-09 12:11:20|44154.5|44134.5|44154.5|44134.5|44157|44137|44154.5|44134.5|1
1636459890000|2021-11-09 12:11:30|44152|44132|44129.5|44109.5|44152|44132|44129.5|44109.5|16
1636459900000|2021-11-09 12:11:40|44127.5|44107.5|44127|44107|44129.5|44109.5|44125|44105|11
1636459910000|2021-11-09 12:11:50|44125|44105|44127|44107|44127|44107|44124.5|44104.5|7
1636459920000|2021-11-09 12:12:00|||||||||2
1636459930000|2021-11-09 12:12:10|44124.5|44104.5|44129.5|44109.5|44129.5|44109.5|44124.5|44104.5|16
1636459940000|2021-11-09 12:12:20|44124.5|44104.5|44124.5|44104.5|44124.5|44104.5|44124.5|44104.5|7
1636459950000|2021-11-09 12:12:30|44125|44105|44127|44107|44127|44107|44125|44105|2
1636459960000|2021-11-09 12:12:40|44129.5|44109.5|44129.5|44109.5|44129.5|44109.5|44129.5|44109.5|6
1636459970000|2021-11-09 12:12:50|||||||||1
1636459980000|2021-11-09 12:13:00|44129|44109|44127|44107|44129|44109|44127|44107|7
1636459990000|2021-11-09 12:13:10|44124.5|44104.5|44129.5|44109.5|44129.5|44109.5|44124.5|44104.5|5
1636460000000|2021-11-09 12:13:20|44132|44112|44132|44112|44132|44112|44127|44107|5
1636460010000|2021-11-09 12:13:30|44127|44107|44127|44107|44127|44107|44127|44107|6
1636460020000|2021-11-09 12:13:40|||||||||6
1636460030000|2021-11-09 12:13:50|44129|44109|44127|44107|44129|44109|44127|44107|6
1636460040000|2021-11-09 12:14:00|44126.5|44106.5|44124.5|44104.5|44126.5|44106.5|44124.5|44104.5|7
1636460050000|2021-11-09 12:14:10|44125|44105|44127|44107|44127|44107|44125|44105|6
1636460060000|2021-11-09 12:14:20|44129.5|44109.5|44129.5|44109.5|44129.5|44109.5|44129.5|44109.5|0
1636460070000|2021-11-09 12:14:30|44129|44109|44129|44109|44129|44109|44129|44109|12
1636460080000|2021-11-09 12:14:40|44130.9|44110.9|44129|44109|44130.9|44110.9|44129|44109|1
1636460090000|2021-11-09 12:14:50|44129.5|44109.5|44131.5|44111.5|44131.5|44111.5|44129.5|44109.5|0
1636460100000|2021-11-09 12:15:00|44130.9|44110.9|44127|44107|44131.5|44111.5|44127|44107|14
1636460110000|2021-11-09 12:15:10|44131.5|44111.5|44131.5|44111.5|44131.5|44111.5|44131.5|44111.5|4
1636460130000|2021-11-09 12:15:30|||||||||2
1636460140000|2021-11-09 12:15:40|||||||||6
1636460150000|2021-11-09 12:15:50|||||||||10
1636460160000|2021-11-09 12:16:00|||||||||13
1636460170000|2021-11-09 12:16:10|||||||||4
1636460180000|2021-11-09 12:16:20|44132|44112|44132|44112|44132|44112|44132|44112|8
1636460190000|2021-11-09 12:16:30|44131.5|44111.5|44131.5|44111.5|44131.5|44111.5|44131.5|44111.5|2
1636460200000|2021-11-09 12:16:40|||||||||14
1636460210000|2021-11-09 12:16:50|44132|44112|44130.9|44110.9|44132|44112|44130.9|44110.9|5
1636460220000|2021-11-09 12:17:00|44133.4|44113.4|44131.5|44111.5|44134|44114|44131.5|44111.5|5
1636460230000|2021-11-09 12:17:10|44130.9|44110.9|44131.5|44111.5|44131.5|44111.5|44130.9|44110.9|1
1636460240000|2021-11-09 12:17:20|||||||||1
1636460250000|2021-11-09 12:17:30|||||||||3
1636460260000|2021-11-09 12:17:40|44132|44112|44130.9|44110.9|44135.9|44115.9|44130.9|44110.9|13
1636460270000|2021-11-09 12:17:50|44128.4|44108.4|44128.4|44108.4|44130.9|44110.9|44125.9|44105.9|3
1636460280000|2021-11-09 12:18:00|44130.9|44110.9|44130.9|44110.9|44130.9|44110.9|44130.9|44110.9|3
1636460290000|2021-11-09 12:18:10|44133.4|44113.4|44133.4|44113.4|44133.4|44113.4|44133.4|44113.4|3
1636460300000|2021-11-09 12:18:20|||||||||1
1636460310000|2021-11-09 12:18:30|||||||||2
1636460320000|2021-11-09 12:18:40|||||||||1
1636460330000|2021-11-09 12:18:50|||||||||1
1636460340000|2021-11-09 12:19:00|44131.5|44111.5|44128.4|44108.4|44131.5|44111.5|44128.4|44108.4|4
1636460350000|2021-11-09 12:19:10|44129|44109|44130.9|44110.9|44130.9|44110.9|44129|44109|1
1636460360000|2021-11-09 12:19:20|44131.5|44111.5|44131.5|44111.5|44131.5|44111.5|44131.5|44111.5|2
1636460370000|2021-11-09 12:19:30|||||||||1
1636460380000|2021-11-09 12:19:40|44130.9|44110.9|44129|44109|44130.9|44110.9|44129|44109|6
1636460390000|2021-11-09 12:19:50|44126.5|44106.5|44118.4|44098.4|44126.5|44106.5|44118.4|44098.4|7
1636460400000|2021-11-09 12:20:00|||||||||2
1636460410000|2021-11-09 12:20:10|||||||||1
1636460420000|2021-11-09 12:20:20|44115.9|44095.9|44115.9|44095.9|44115.9|44095.9|44115.9|44095.9|0
1636460430000|2021-11-09 12:20:30|44117|44097|44105.9|44085.9|44118.4|44098.4|44105.4|44085.4|15
1636460440000|2021-11-09 12:20:40|44108.4|44088.4|44105.9|44085.9|44108.4|44088.4|44105.9|44085.9|3
1636460450000|2021-11-09 12:20:50|44106.5|44086.5|44108.4|44088.4|44108.4|44088.4|44106.5|44086.5|5
1636460460000|2021-11-09 12:21:00|||||||||1
1636460470000|2021-11-09 12:21:10|44110.9|44090.9|44099|44079|44110.9|44090.9|44099|44079|6
1636460480000|2021-11-09 12:21:20|44099.5|44079.5|44099|44079|44101.5|44081.5|44099|44079|2
1636460490000|2021-11-09 12:21:30|||||||||1
1636460500000|2021-11-09 12:21:40|44096.5|44076.5|44096.5|44076.5|44096.5|44076.5|44096.5|44076.5|2
1636460510000|2021-11-09 12:21:50|44095.9|44075.9|44098.4|44078.4|44098.4|44078.4|44094|44074|8
1636460520000|2021-11-09 12:22:00|44096.5|44076.5|44101.5|44081.5|44102|44082|44096.5|44076.5|4
1636460530000|2021-11-09 12:22:10|44102|44082|44105|44085|44107|44087|44102|44082|3
1636460540000|2021-11-09 12:22:20|44107|44087|44107|44087|44107|44087|44107|44087|1
1636460550000|2021-11-09 12:22:30|44109|44089|44109|44089|44109|44089|44109|44089|2
1636460560000|2021-11-09 12:22:40|44110.9|44090.9|44110.9|44090.9|44110.9|44090.9|44110.9|44090.9|10
1636460570000|2021-11-09 12:22:50|44111.5|44091.5|44115.4|44095.4|44115.4|44095.4|44111.5|44091.5|1
1636460580000|2021-11-09 12:23:00|44110.9|44090.9|44113.4|44093.4|44113.4|44093.4|44110.9|44090.9|6
1636460590000|2021-11-09 12:23:10|||||||||1
1636460600000|2021-11-09 12:23:20|44112.9|44092.9|44111.5|44091.5|44115.9|44095.9|44110.9|44090.9|5
1636460610000|2021-11-09 12:23:30|44112|44092|44108.4|44088.4|44112|44092|44108.4|44088.4|4
1636460620000|2021-11-09 12:23:40|44107.9|44087.9|44104|44084|44107.9|44087.9|44104|44084|2
1636460630000|2021-11-09 12:23:50|44101.5|44081.5|44101.5|44081.5|44101.5|44081.5|44101.5|44081.5|3
1636460640000|2021-11-09 12:24:00|44104|44084|44106.5|44086.5|44109.5|44089.5|44104|44084|6
1636460650000|2021-11-09 12:24:10|44107|44087|44110.9|44090.9|44110.9|44090.9|44106.5|44086.5|3
1636460660000|2021-11-09 12:24:20|||||||||2
1636460670000|2021-11-09 12:24:30|||||||||1
1636460680000|2021-11-09 12:24:40|44111.5|44091.5|44111.5|44091.5|44111.5|44091.5|44111.5|44091.5|2
1636460690000|2021-11-09 12:24:50|44113.4|44093.4|44118.4|44098.4|44118.4|44098.4|44112|44092|1
1636460700000|2021-11-09 12:25:00|44121.5|44101.5|44121.5|44101.5|44121.5|44101.5|44121.5|44101.5|4
1636460710000|2021-11-09 12:25:10|44120.9|44100.9|44125.9|44105.9|44125.9|44105.9|44120.9|44100.9|3
1636460720000|2021-11-09 12:25:20|44126.5|44106.5|44129|44109|44129|44109|44124|44104|6
1636460730000|2021-11-09 12:25:30|44127|44107|44125.9|44105.9|44127|44107|44123.4|44103.4|12
1636460740000|2021-11-09 12:25:40|44126.5|44106.5|44126.5|44106.5|44126.5|44106.5|44126.5|44106.5|2
1636460750000|2021-11-09 12:25:50|44131.5|44111.5|44139|44119|44139|44119|44131.5|44111.5|29
1636460760000|2021-11-09 12:26:00|44139.5|44119.5|44145.9|44125.9|44145.9|44125.9|44139.5|44119.5|8
1636460770000|2021-11-09 12:26:10|44143.4|44123.4|44141.5|44121.5|44143.4|44123.4|44139.5|44119.5|6
1636460780000|2021-11-09 12:26:20|44140.9|44120.9|44140.9|44120.9|44140.9|44120.9|44136.5|44116.5|3
1636460790000|2021-11-09 12:26:30|||||||||2
1636460800000|2021-11-09 12:26:40|44138.4|44118.4|44138.4|44118.4|44138.4|44118.4|44138.4|44118.4|3
1636460810000|2021-11-09 12:26:50|44140.9|44120.9|44138.4|44118.4|44140.9|44120.9|44135.9|44115.9|3
1636460820000|2021-11-09 12:27:00|44135.9|44115.9|44138.4|44118.4|44138.4|44118.4|44135.9|44115.9|5
1636460830000|2021-11-09 12:27:10|44140.9|44120.9|44145.9|44125.9|44148.4|44128.4|44140.9|44120.9|6
1636460840000|2021-11-09 12:27:20|44144.5|44124.5|44144|44124|44146.5|44126.5|44144|44124|1
1636460850000|2021-11-09 12:27:30|44146.5|44126.5|44146.5|44126.5|44148.4|44128.4|44146.5|44126.5|5
1636460860000|2021-11-09 12:27:40|44145.9|44125.9|44151.5|44131.5|44151.5|44131.5|44145.9|44125.9|3
1636460870000|2021-11-09 12:27:50|44165.9|44145.9|44165.9|44145.9|44165.9|44145.9|44165.9|44145.9|6
1636460880000|2021-11-09 12:28:00|44163.4|44143.4|44163.4|44143.4|44163.4|44143.4|44163.4|44143.4|10
1636460890000|2021-11-09 12:28:10|44162.9|44142.9|44158.4|44138.4|44162.9|44142.9|44158.4|44138.4|2
1636460900000|2021-11-09 12:28:20|44161.5|44141.5|44186.5|44166.5|44186.5|44166.5|44161.5|44141.5|15
1636460910000|2021-11-09 12:28:30|44189|44169|44199|44179|44200.9|44180.9|44189|44169|11
1636460920000|2021-11-09 12:28:40|44200.9|44180.9|44188.4|44168.4|44200.9|44180.9|44188.4|44168.4|24
1636460930000|2021-11-09 12:28:50|44186.5|44166.5|44188.4|44168.4|44188.4|44168.4|44186.5|44166.5|2
1636460940000|2021-11-09 12:29:00|44190.9|44170.9|44203.4|44183.4|44205.9|44185.9|44188.4|44168.4|7
1636460950000|2021-11-09 12:29:10|||||||||3
1636460960000|2021-11-09 12:29:20|44204|44184|44204|44184|44204|44184|44200.9|44180.9|10
1636460970000|2021-11-09 12:29:30|44205.9|44185.9|44203.4|44183.4|44208.4|44188.4|44203.4|44183.4|6
1636460980000|2021-11-09 12:29:40|44200.9|44180.9|44210.9|44190.9|44210.9|44190.9|44200.9|44180.9|11
1636460990000|2021-11-09 12:29:50|44215.4|44195.4|44211.5|44191.5|44215.4|44195.4|44210.9|44190.9|10
1636461000000|2021-11-09 12:30:00|44210.9|44190.9|44203.4|44183.4|44210.9|44190.9|44203.4|44183.4|9
1636461010000|2021-11-09 12:30:10|||||||||2
1636461020000|2021-11-09 12:30:20|44204|44184|44194|44174|44204|44184|44193.4|44173.4|13
1636461030000|2021-11-09 12:30:30|44189|44169|44185.4|44165.4|44189|44169|44185.4|44165.4|9
1636461040000|2021-11-09 12:30:40|44185.9|44165.9|44180.9|44160.9|44185.9|44165.9|44179|44159|8
1636461050000|2021-11-09 12:30:50|44181.5|44161.5|44181.5|44161.5|44183.4|44163.4|44181.5|44161.5|5
1636461060000|2021-11-09 12:31:00|44177.9|44157.9|44176.5|44156.5|44179|44159|44176.5|44156.5|7
1636461070000|2021-11-09 12:31:10|44179|44159|44173.4|44153.4|44179|44159|44170.9|44150.9|15
1636461080000|2021-11-09 12:31:20|44172.9|44152.9|44168.4|44148.4|44172.9|44152.9|44168.4|44148.4|3
1636461090000|2021-11-09 12:31:30|44172.9|44152.9|44158.4|44138.4|44172.9|44152.9|44158.4|44138.4|24
1636461100000|2021-11-09 12:31:40|44159|44139|44174|44154|44174|44154|44159|44139|13
1636461110000|2021-11-09 12:31:50|44173.4|44153.4|44165.4|44145.4|44173.4|44153.4|44165.4|44145.4|10
1636461120000|2021-11-09 12:32:00|44163.4|44143.4|44161.5|44141.5|44163.4|44143.4|44161.5|44141.5|5
1636461130000|2021-11-09 12:32:10|44159.5|44139.5|44157|44137|44159.5|44139.5|44157|44137|3
1636461140000|2021-11-09 12:32:20|||||||||1
1636461150000|2021-11-09 12:32:30|44155.9|44135.9|44151.5|44131.5|44156.5|44136.5|44151.5|44131.5|7
1636461160000|2021-11-09 12:32:40|44150.9|44130.9|44150.9|44130.9|44150.9|44130.9|44150.9|44130.9|2
1636461170000|2021-11-09 12:32:50|44149.9|44129.9|44145.9|44125.9|44149.9|44129.9|44145.9|44125.9|4
1636461180000|2021-11-09 12:33:00|44136.5|44116.5|44136.5|44116.5|44139|44119|44135.9|44115.9|6
1636461190000|2021-11-09 12:33:10|44135.9|44115.9|44135.9|44115.9|44136.5|44116.5|44135.9|44115.9|1
1636461200000|2021-11-09 12:33:20|44136.5|44116.5|44126.5|44106.5|44136.5|44116.5|44123.4|44103.4|13
1636461210000|2021-11-09 12:33:30|44129|44109|44136.5|44116.5|44136.5|44116.5|44129|44109|3
1636461220000|2021-11-09 12:33:40|44139|44119|44139|44119|44139|44119|44139|44119|6
1636461230000|2021-11-09 12:33:50|44139.5|44119.5|44146.5|44126.5|44146.5|44126.5|44139.5|44119.5|3
1636461240000|2021-11-09 12:34:00|44148.4|44128.4|44140.9|44120.9|44148.4|44128.4|44140.9|44120.9|10
1636461250000|2021-11-09 12:34:10|44141.5|44121.5|44146.5|44126.5|44148.4|44128.4|44141.5|44121.5|17
1636461260000|2021-11-09 12:34:20|44149|44129|44147|44127|44153.4|44133.4|44146.5|44126.5|21
1636461270000|2021-11-09 12:34:30|44145|44125|44132.5|44112.5|44149.5|44129.5|44132.5|44112.5|8
1636461280000|2021-11-09 12:34:40|44134.5|44114.5|44145|44125|44147.5|44127.5|44132|44112|7
1636461290000|2021-11-09 12:34:50|44145.5|44125.5|44139.5|44119.5|44152|44132|44139.5|44119.5|4
1636461300000|2021-11-09 12:35:00|44139|44119|44142|44122|44142|44122|44137.5|44117.5|6
1636461310000|2021-11-09 12:35:10|44144.5|44124.5|44145|44125|44145|44125|44144.5|44124.5|4
1636461320000|2021-11-09 12:35:20|44147|44127|44152.5|44132.5|44152.5|44132.5|44137.5|44117.5|21
1636461330000|2021-11-09 12:35:30|44154.5|44134.5|44139.5|44119.5|44154.5|44134.5|44139.5|44119.5|7
1636461340000|2021-11-09 12:35:40|44139|44119|44141.5|44121.5|44142|44122|44139|44119|4
1636461350000|2021-11-09 12:35:50|44142|44122|44144|44124|44144|44124|44142|44122|3
1636461360000|2021-11-09 12:36:00|44142.5|44122.5|44152|44132|44157|44137|44142|44122|6
1636461370000|2021-11-09 12:36:10|44151.5|44131.5|44153.4|44133.4|44153.4|44133.4|44151.5|44131.5|1
1636461380000|2021-11-09 12:36:20|44151.5|44131.5|44151.5|44131.5|44151.5|44131.5|44151.5|44131.5|5
1636461390000|2021-11-09 12:36:30|44149.5|44129.5|44149.5|44129.5|44149.5|44129.5|44149.5|44129.5|7
1636461400000|2021-11-09 12:36:40|44152|44132|44159.5|44139.5|44159.5|44139.5|44152|44132|1
1636461410000|2021-11-09 12:36:50|44157|44137|44160|44140|44160|44140|44157|44137|9
1636461420000|2021-11-09 12:37:00|44160.5|44140.5|44162.5|44142.5|44162.5|44142.5|44160|44140|5
1636461430000|2021-11-09 12:37:10|44164.5|44144.5|44167|44147|44169.5|44149.5|44164.5|44144.5|5
1636461440000|2021-11-09 12:37:20|44164.5|44144.5|44157|44137|44164.5|44144.5|44157|44137|5
1636461450000|2021-11-09 12:37:30|44157.5|44137.5|44159.5|44139.5|44159.5|44139.5|44157.5|44137.5|4
1636461460000|2021-11-09 12:37:40|44160|44140|44159.5|44139.5|44162|44142|44157|44137|2
1636461470000|2021-11-09 12:37:50|44157.5|44137.5|44157|44137|44157.5|44137.5|44157|44137|2
1636461480000|2021-11-09 12:38:00|44159|44139|44159|44139|44159|44139|44159|44139|36
1636461490000|2021-11-09 12:38:10|||||||||1
1636461500000|2021-11-09 12:38:20|44158.4|44138.4|44158.4|44138.4|44158.4|44138.4|44153.4|44133.4|29
1636461510000|2021-11-09 12:38:30|44160.9|44140.9|44165.9|44145.9|44165.9|44145.9|44160.9|44140.9|8
1636461520000|2021-11-09 12:38:40|44166.5|44146.5|44168.4|44148.4|44168.4|44148.4|44166.5|44146.5|1
1636461530000|2021-11-09 12:38:50|44165.9|44145.9|44160.9|44140.9|44168.4|44148.4|44160.9|44140.9|5
1636461540000|2021-11-09 12:39:00|44160.4|44140.4|44158.4|44138.4|44160.4|44140.4|44158.4|44138.4|11
1636461550000|2021-11-09 12:39:10|||||||||1
1636461560000|2021-11-09 12:39:20|44153.4|44133.4|44153.4|44133.4|44153.4|44133.4|44153.4|44133.4|2
1636461570000|2021-11-09 12:39:30|44154|44134|44158.4|44138.4|44158.4|44138.4|44153.4|44133.4|5
1636461580000|2021-11-09 12:39:40|44155.9|44135.9|44153.4|44133.4|44155.9|44135.9|44153.4|44133.4|1
1636461590000|2021-11-09 12:39:50|44158.4|44138.4|44158.4|44138.4|44158.4|44138.4|44158.4|44138.4|2
1636461600000|2021-11-09 12:40:00|44155.9|44135.9|44158.4|44138.4|44158.4|44138.4|44155.9|44135.9|1
1636461610000|2021-11-09 12:40:10|||||||||1
1636461620000|2021-11-09 12:40:20|44167.9|44147.9|44170.9|44150.9|44170.9|44150.9|44167.9|44147.9|11
1636461630000|2021-11-09 12:40:30|44173.4|44153.4|44175.9|44155.9|44175.9|44155.9|44173.4|44153.4|1
1636461640000|2021-11-09 12:40:40|44178.4|44158.4|44175.9|44155.9|44178.4|44158.4|44173.4|44153.4|1
1636461650000|2021-11-09 12:40:50|44176.4|44156.4|44173.4|44153.4|44176.4|44156.4|44173.4|44153.4|1
1636461660000|2021-11-09 12:41:00|44175.9|44155.9|44178.4|44158.4|44178.4|44158.4|44175.9|44155.9|5
1636461670000|2021-11-09 12:41:10|44177.9|44157.9|44177.9|44157.9|44177.9|44157.9|44177.9|44157.9|2
1636461680000|2021-11-09 12:41:20|44178.4|44158.4|44175.9|44155.9|44178.4|44158.4|44175.9|44155.9|3
1636461690000|2021-11-09 12:41:30|||||||||1
1636461700000|2021-11-09 12:41:40|44173.4|44153.4|44173.4|44153.4|44175.9|44155.9|44173.4|44153.4|0
1636461710000|2021-11-09 12:41:50|||||||||1
1636461720000|2021-11-09 12:42:00|44172.9|44152.9|44173.4|44153.4|44173.4|44153.4|44172.9|44152.9|2
1636461730000|2021-11-09 12:42:10|44173.9|44153.9|44175.9|44155.9|44175.9|44155.9|44173.9|44153.9|8
1636461740000|2021-11-09 12:42:20|44173.4|44153.4|44175.4|44155.4|44175.9|44155.9|44170.9|44150.9|5
1636461750000|2021-11-09 12:42:30|44175.9|44155.9|44173.4|44153.4|44178.4|44158.4|44173.4|44153.4|3
1636461760000|2021-11-09 12:42:40|44170.4|44150.4|44170.4|44150.4|44170.4|44150.4|44170.4|44150.4|0
1636461770000|2021-11-09 12:42:50|44170.9|44150.9|44170.9|44150.9|44170.9|44150.9|44170.4|44150.4|1
1636461780000|2021-11-09 12:43:00|44173.4|44153.4|44175.9|44155.9|44175.9|44155.9|44173.4|44153.4|8
1636461790000|2021-11-09 12:43:10|44175.4|44155.4|44175.4|44155.4|44175.4|44155.4|44172.9|44152.9|5
1636461800000|2021-11-09 12:43:20|44172.9|44152.9|44168.4|44148.4|44175.9|44155.9|44168.4|44148.4|8
1636461810000|2021-11-09 12:43:30|44167.9|44147.9|44167.9|44147.9|44167.9|44147.9|44167.9|44147.9|1
1636461820000|2021-11-09 12:43:40|44168.4|44148.4|44168.4|44148.4|44168.4|44148.4|44167.9|44147.9|3
1636461830000|2021-11-09 12:43:50|44167.9|44147.9|44167.9|44147.9|44168.4|44148.4|44167.9|44147.9|3
1636461840000|2021-11-09 12:44:00|44167.4|44147.4|44164.9|44144.9|44167.4|44147.4|44164.9|44144.9|6
1636461850000|2021-11-09 12:44:10|44165.4|44145.4|44167.9|44147.9|44167.9|44147.9|44165.4|44145.4|3
1636461860000|2021-11-09 12:44:20|44167.4|44147.4|44170.4|44150.4|44170.4|44150.4|44167.4|44147.4|4
1636461870000|2021-11-09 12:44:30|44172.9|44152.9|44173.4|44153.4|44173.4|44153.4|44172.9|44152.9|1
1636461880000|2021-11-09 12:44:40|44172.9|44152.9|44178.4|44158.4|44178.4|44158.4|44171.4|44151.4|2
1636461890000|2021-11-09 12:44:50|44175.9|44155.9|44175.9|44155.9|44175.9|44155.9|44175.9|44155.9|8
1636461900000|2021-11-09 12:45:00|44176.4|44156.4|44172.9|44152.9|44176.4|44156.4|44172.9|44152.9|31
1636461910000|2021-11-09 12:45:10|44167.9|44147.9|44167.9|44147.9|44167.9|44147.9|44167.9|44147.9|6
1636461920000|2021-11-09 12:45:20|44157.9|44137.9|44166.4|44146.4|44166.4|44146.4|44155.9|44135.9|8
1636461930000|2021-11-09 12:45:30|44168.4|44148.4|44173.9|44153.9|44173.9|44153.9|44168.4|44148.4|1
1636461940000|2021-11-09 12:45:40|44176.4|44156.4|44183.4|44163.4|44183.4|44163.4|44176.4|44156.4|6
1636461950000|2021-11-09 12:45:50|44183.9|44163.9|44183.9|44163.9|44183.9|44163.9|44183.9|44163.9|3
1636461960000|2021-11-09 12:46:00|44185.9|44165.9|44198.4|44178.4|44198.4|44178.4|44185.9|44165.9|7
1636461970000|2021-11-09 12:46:10|44198.9|44178.9|44200.9|44180.9|44201.4|44181.4|44198.9|44178.9|6
1636461980000|2021-11-09 12:46:20|44201.4|44181.4|44202.4|44182.4|44205.4|44185.4|44201.4|44181.4|28
1636461990000|2021-11-09 12:46:30|44204.9|44184.9|44197.4|44177.4|44204.9|44184.9|44197.4|44177.4|5
1636462000000|2021-11-09 12:46:40|44192.9|44172.9|44194.9|44174.9|44197.9|44177.9|44192.9|44172.9|7
1636462010000|2021-11-09 12:46:50|44194.3|44174.3|44194.3|44174.3|44194.3|44174.3|44194.3|44174.3|2
1636462020000|2021-11-09 12:47:00|44194.9|44174.9|44194.3|44174.3|44194.9|44174.9|44194.3|44174.3|1
1636462030000|2021-11-09 12:47:10|44192.4|44172.4|44192.4|44172.4|44192.4|44172.4|44189.3|44169.3|5
1636462040000|2021-11-09 12:47:20|44189.9|44169.9|44192.4|44172.4|44192.4|44172.4|44189.9|44169.9|6
1636462050000|2021-11-09 12:47:30|44191.8|44171.8|44192.4|44172.4|44192.4|44172.4|44189.9|44169.9|3
1636462060000|2021-11-09 12:47:40|||||||||1
1636462070000|2021-11-09 12:47:50|||||||||1
1636462080000|2021-11-09 12:48:00|||||||||5
1636462090000|2021-11-09 12:48:10|44193.4|44173.4|44193.4|44173.4|44193.4|44173.4|44193.4|44173.4|3
1636462100000|2021-11-09 12:48:20|||||||||1
1636462110000|2021-11-09 12:48:30|44195.4|44175.4|44199.9|44179.9|44202.9|44182.9|44195.4|44175.4|6
1636462120000|2021-11-09 12:48:40|44199.3|44179.3|44196.3|44176.3|44199.3|44179.3|44196.3|44176.3|1
1636462130000|2021-11-09 12:48:50|||||||||2
1636462140000|2021-11-09 12:49:00|44192.4|44172.4|44188.8|44168.8|44192.4|44172.4|44186.3|44166.3|7
1636462150000|2021-11-09 12:49:10|44188.3|44168.3|44184.9|44164.9|44188.8|44168.8|44184.9|44164.9|3
1636462160000|2021-11-09 12:49:20|44182.4|44162.4|44182.4|44162.4|44182.4|44162.4|44182.4|44162.4|6
1636462170000|2021-11-09 12:49:30|44181.8|44161.8|44167.4|44147.4|44181.8|44161.8|44167.4|44147.4|11
1636462180000|2021-11-09 12:49:40|44169.9|44149.9|44167.4|44147.4|44170.4|44150.4|44166.8|44146.8|8
1636462190000|2021-11-09 12:49:50|44165.4|44145.4|44164.9|44144.9|44165.4|44145.4|44164.9|44144.9|1
1636462200000|2021-11-09 12:50:00|44165.4|44145.4|44177.4|44157.4|44177.9|44157.9|44165.4|44145.4|12
1636462210000|2021-11-09 12:50:10|44176.8|44156.8|44174.9|44154.9|44176.8|44156.8|44174.9|44154.9|6
1636462220000|2021-11-09 12:50:20|44177.4|44157.4|44182.4|44162.4|44182.4|44162.4|44177.4|44157.4|4
1636462230000|2021-11-09 12:50:30|44184.9|44164.9|44187.9|44167.9|44187.9|44167.9|44184.9|44164.9|3
1636462240000|2021-11-09 12:50:40|44189.9|44169.9|44201.8|44181.8|44201.8|44181.8|44189.9|44169.9|8
1636462250000|2021-11-09 12:50:50|44202.4|44182.4|44199.9|44179.9|44209.9|44189.9|44199.9|44179.9|5
1636462260000|2021-11-09 12:51:00|44197.4|44177.4|44202.4|44182.4|44202.4|44182.4|44197.4|44177.4|6
1636462270000|2021-11-09 12:51:10|44205.4|44185.4|44204.9|44184.9|44208.4|44188.4|44204.9|44184.9|8
1636462280000|2021-11-09 12:51:20|44200.9|44180.9|44199.9|44179.9|44202.4|44182.4|44199.9|44179.9|5
1636462290000|2021-11-09 12:51:30|44202.9|44182.9|44199.9|44179.9|44202.9|44182.9|44199.9|44179.9|3
1636462300000|2021-11-09 12:51:40|44197.4|44177.4|44197.4|44177.4|44197.4|44177.4|44197.4|44177.4|9
1636462310000|2021-11-09 12:51:50|||||||||1
1636462320000|2021-11-09 12:52:00|44199.9|44179.9|44202.4|44182.4|44202.4|44182.4|44199.9|44179.9|7
1636462330000|2021-11-09 12:52:10|44202.9|44182.9|44209.9|44189.9|44209.9|44189.9|44202.9|44182.9|145
1636462340000|2021-11-09 12:52:20|||||||||8
1636462350000|2021-11-09 12:52:30|44208.8|44188.8|44206.8|44186.8|44208.8|44188.8|44206.8|44186.8|3
1636462360000|2021-11-09 12:52:40|44208.8|44188.8|44207.4|44187.4|44208.8|44188.8|44207.4|44187.4|7
1636462370000|2021-11-09 12:52:50|44209.3|44189.3|44209.3|44189.3|44209.3|44189.3|44209.3|44189.3|7
1636462380000|2021-11-09 12:53:00|44209.9|44189.9|44205.8|44185.8|44210.8|44190.8|44205.8|44185.8|7
1636462390000|2021-11-09 12:53:10|44206.3|44186.3|44205.8|44185.8|44206.3|44186.3|44205.8|44185.8|3
1636462400000|2021-11-09 12:53:20|44203.8|44183.8|44203.8|44183.8|44204.3|44184.3|44201.3|44181.3|7
1636462410000|2021-11-09 12:53:30|44203.3|44183.3|44208.8|44188.8|44208.8|44188.8|44201.3|44181.3|9
1636462420000|2021-11-09 12:53:40|44209.3|44189.3|44209.3|44189.3|44209.3|44189.3|44206.3|44186.3|6
1636462430000|2021-11-09 12:53:50|44207.4|44187.4|44209.3|44189.3|44209.3|44189.3|44206.8|44186.8|3
1636462440000|2021-11-09 12:54:00|44211.8|44191.8|44209.3|44189.3|44211.8|44191.8|44206.8|44186.8|5
1636462450000|2021-11-09 12:54:10|44208.8|44188.8|44208.8|44188.8|44208.8|44188.8|44208.8|44188.8|1
1636462460000|2021-11-09 12:54:20|44209.3|44189.3|44214.3|44194.3|44214.3|44194.3|44209.3|44189.3|18
1636462470000|2021-11-09 12:54:30|44213.8|44193.8|44213.8|44193.8|44213.8|44193.8|44213.8|44193.8|4
1636462480000|2021-11-09 12:54:40|44213.3|44193.3|44213.8|44193.8|44213.8|44193.8|44213.3|44193.3|1
1636462490000|2021-11-09 12:54:50|44211.3|44191.3|44208.8|44188.8|44211.3|44191.3|44208.8|44188.8|3
1636462500000|2021-11-09 12:55:00|44208.3|44188.3|44199.3|44179.3|44208.3|44188.3|44198.8|44178.8|19
1636462510000|2021-11-09 12:55:10|44201.3|44181.3|44198.8|44178.8|44203.8|44183.8|44198.8|44178.8|9
1636462520000|2021-11-09 12:55:20|44193.8|44173.8|44198.3|44178.3|44198.3|44178.3|44193.3|44173.3|4
1636462530000|2021-11-09 12:55:30|44196.3|44176.3|44195.8|44175.8|44196.3|44176.3|44195.8|44175.8|5
1636462540000|2021-11-09 12:55:40|44196.3|44176.3|44198.3|44178.3|44198.3|44178.3|44196.3|44176.3|4
1636462550000|2021-11-09 12:55:50|44198.8|44178.8|44198.8|44178.8|44201.3|44181.3|44198.8|44178.8|9
1636462560000|2021-11-09 12:56:00|44196.3|44176.3|44188.8|44168.8|44196.3|44176.3|44188.8|44168.8|8
1636462570000|2021-11-09 12:56:10|44190.8|44170.8|44193.8|44173.8|44193.8|44173.8|44190.8|44170.8|5
1636462580000|2021-11-09 12:56:20|44194.3|44174.3|44193.8|44173.8|44196.3|44176.3|44193.8|44173.8|2
1636462590000|2021-11-09 12:56:30|44190.8|44170.8|44188.3|44168.3|44196.3|44176.3|44188.3|44168.3|10
1636462600000|2021-11-09 12:56:40|44191.3|44171.3|44186.3|44166.3|44191.3|44171.3|44186.3|44166.3|6
1636462610000|2021-11-09 12:56:50|44188.8|44168.8|44188.8|44168.8|44188.8|44168.8|44188.8|44168.8|4
1636462620000|2021-11-09 12:57:00|44191.3|44171.3|44198.8|44178.8|44203.8|44183.8|44191.3|44171.3|20
1636462630000|2021-11-09 12:57:10|44198.3|44178.3|44196.3|44176.3|44198.8|44178.8|44193.8|44173.8|8
1636462640000|2021-11-09 12:57:20|44196.8|44176.8|44198.3|44178.3|44198.8|44178.8|44195.8|44175.8|6
1636462650000|2021-11-09 12:57:30|44196.3|44176.3|44198.8|44178.8|44198.8|44178.8|44196.3|44176.3|4
1636462660000|2021-11-09 12:57:40|44201.3|44181.3|44198.8|44178.8|44201.3|44181.3|44198.8|44178.8|8
1636462670000|2021-11-09 12:57:50|||||||||6
1636462680000|2021-11-09 12:58:00|44201.3|44181.3|44198.8|44178.8|44203.8|44183.8|44198.8|44178.8|8
1636462690000|2021-11-09 12:58:10|44193.8|44173.8|44191.3|44171.3|44193.8|44173.8|44191.3|44171.3|8
1636462700000|2021-11-09 12:58:20|44191.8|44171.8|44191.3|44171.3|44193.8|44173.8|44191.3|44171.3|1
1636462710000|2021-11-09 12:58:30|44190.8|44170.8|44185.2|44165.2|44190.8|44170.8|44185.2|44165.2|10
1636462720000|2021-11-09 12:58:40|44182.7|44162.7|44178.8|44158.8|44182.7|44162.7|44178.3|44158.3|25
1636462730000|2021-11-09 12:58:50|44176.3|44156.3|44178.8|44158.8|44181.3|44161.3|44176.3|44156.3|10
1636462740000|2021-11-09 12:59:00|44178.3|44158.3|44195.8|44175.8|44196.3|44176.3|44178.3|44158.3|15
1636462750000|2021-11-09 12:59:10|44193.3|44173.3|44181.3|44161.3|44193.3|44173.3|44181.3|44161.3|4
1636462760000|2021-11-09 12:59:20|44181.8|44161.8|44188.3|44168.3|44189.3|44169.3|44181.8|44161.8|6
1636462770000|2021-11-09 12:59:30|44189.3|44169.3|44191.3|44171.3|44191.3|44171.3|44188.8|44168.8|7
1636462780000|2021-11-09 12:59:40|44195.8|44175.8|44195.8|44175.8|44195.8|44175.8|44195.8|44175.8|16
1636462790000|2021-11-09 12:59:50|44193.8|44173.8|44193.8|44173.8|44196.3|44176.3|44191.3|44171.3|6
1636462800000|2021-11-09 13:00:00|44198.8|44178.8|44123.8|44103.8|44198.8|44178.8|44121.3|44101.3|97
1636462810000|2021-11-09 13:00:10|44121.3|44101.3|44133.8|44113.8|44141.3|44121.3|44121.3|44101.3|63
1636462820000|2021-11-09 13:00:20|44134.3|44114.3|44108.8|44088.8|44138.8|44118.8|44101.8|44081.8|76
1636462830000|2021-11-09 13:00:30|44113.8|44093.8|44118.8|44098.8|44121.3|44101.3|44111.3|44091.3|24
1636462840000|2021-11-09 13:00:40|44120.8|44100.8|44103.8|44083.8|44120.8|44100.8|44103.8|44083.8|34
1636462850000|2021-11-09 13:00:50|44099.3|44079.3|44101.8|44081.8|44125.8|44105.8|44098.8|44078.8|44
1636462860000|2021-11-09 13:01:00|44106.3|44086.3|44101.3|44081.3|44116.3|44096.3|44101.3|44081.3|33
1636462870000|2021-11-09 13:01:10|44106.3|44086.3|44081.3|44061.3|44113.8|44093.8|44071.3|44051.3|70
1636462880000|2021-11-09 13:01:20|44083.8|44063.8|44078.8|44058.8|44096.3|44076.3|44078.8|44058.8|18
1636462890000|2021-11-09 13:01:30|44081.3|44061.3|44063.8|44043.8|44083.8|44063.8|44063.8|44043.8|36
1636462900000|2021-11-09 13:01:40|44061.3|44041.3|44074.3|44054.3|44078.3|44058.3|44056.3|44036.3|60
1636462910000|2021-11-09 13:01:50|44073.8|44053.8|44066.3|44046.3|44078.8|44058.8|44058.8|44038.8|30
1636462920000|2021-11-09 13:02:00|44063.3|44043.3|44078.8|44058.8|44084.3|44064.3|44061.3|44041.3|17
1636462930000|2021-11-09 13:02:10|44079.3|44059.3|44061.3|44041.3|44079.8|44059.8|44056.3|44036.3|44
1636462940000|2021-11-09 13:02:20|44063.8|44043.8|44059.3|44039.3|44068.8|44048.8|44058.8|44038.8|13
1636462950000|2021-11-09 13:02:30|44061.8|44041.8|44053.8|44033.8|44065.8|44045.8|44051.3|44031.3|20
1636462960000|2021-11-09 13:02:40|44056.3|44036.3|44078.8|44058.8|44078.8|44058.8|44056.3|44036.3|27
1636462970000|2021-11-09 13:02:50|44078.3|44058.3|44063.8|44043.8|44078.3|44058.3|44063.8|44043.8|15
1636462980000|2021-11-09 13:03:00|44061.8|44041.8|44051.8|44031.8|44063.8|44043.8|44048.8|44028.8|24
1636462990000|2021-11-09 13:03:10|44043.8|44023.8|44043.8|44023.8|44053.8|44033.8|44043.8|44023.8|23
1636463000000|2021-11-09 13:03:20|44036.3|44016.3|44041.3|44021.3|44044.3|44024.3|44031.3|44011.3|25
1636463010000|2021-11-09 13:03:30|44044.3|44024.3|44036.8|44016.8|44056.3|44036.3|44036.8|44016.8|17
1636463020000|2021-11-09 13:03:40|44034.3|44014.3|44026.8|44006.8|44034.3|44014.3|44018.8|43998.8|31
1636463030000|2021-11-09 13:03:50|44028.8|44008.8|44034.3|44014.3|44036.3|44016.3|44028.8|44008.8|20
1636463040000|2021-11-09 13:04:00|44036.3|44016.3|44063.8|44043.8|44065.8|44045.8|44036.3|44016.3|21
1636463050000|2021-11-09 13:04:10|44061.3|44041.3|44061.3|44041.3|44063.8|44043.8|44056.8|44036.8|12
1636463060000|2021-11-09 13:04:20|44063.3|44043.3|44063.8|44043.8|44064.3|44044.3|44054.3|44034.3|11
1636463070000|2021-11-09 13:04:30|44061.3|44041.3|44053.8|44033.8|44061.3|44041.3|44053.8|44033.8|6
1636463080000|2021-11-09 13:04:40|44051.8|44031.8|44043.8|44023.8|44053.8|44033.8|44043.8|44023.8|5
1636463090000|2021-11-09 13:04:50|44046.3|44026.3|44069.3|44049.3|44069.8|44049.8|44043.8|44023.8|18
1636463100000|2021-11-09 13:05:00|44071.3|44051.3|44059.3|44039.3|44076.3|44056.3|44059.3|44039.3|22
1636463110000|2021-11-09 13:05:10|44058.8|44038.8|44053.8|44033.8|44066.3|44046.3|44053.8|44033.8|13
1636463120000|2021-11-09 13:05:20|44054.3|44034.3|44054.3|44034.3|44056.3|44036.3|44046.3|44026.3|35
1636463130000|2021-11-09 13:05:30|44053.8|44033.8|44061.3|44041.3|44065.8|44045.8|44053.8|44033.8|18
1636463140000|2021-11-09 13:05:40|44061.8|44041.8|44058.8|44038.8|44063.8|44043.8|44058.8|44038.8|11
1636463150000|2021-11-09 13:05:50|44058.3|44038.3|44051.3|44031.3|44058.3|44038.3|44044.3|44024.3|14
1636463160000|2021-11-09 13:06:00|44053.8|44033.8|44036.3|44016.3|44054.3|44034.3|44036.3|44016.3|21
1636463170000|2021-11-09 13:06:10|44038.8|44018.8|44023.8|44003.8|44038.8|44018.8|44023.8|44003.8|28
1636463180000|2021-11-09 13:06:20|44020.8|44000.8|44018.8|43998.8|44028.3|44008.3|44016.3|43996.3|31
1636463190000|2021-11-09 13:06:30|44021.3|44001.3|44016.3|43996.3|44021.3|44001.3|44015.8|43995.8|10
1636463200000|2021-11-09 13:06:40|44014.3|43994.3|44016.3|43996.3|44016.3|43996.3|44008.8|43988.8|23
1636463210000|2021-11-09 13:06:50|44014.3|43994.3|44020.8|44000.8|44023.8|44003.8|44013.8|43993.8|17
1636463220000|2021-11-09 13:07:00|44018.8|43998.8|44001.3|43981.3|44018.8|43998.8|43998.8|43978.8|18
1636463230000|2021-11-09 13:07:10|44001.8|43981.8|43996.3|43976.3|44006.3|43986.3|43996.3|43976.3|21
1636463240000|2021-11-09 13:07:20|43993.8|43973.8|44004.3|43984.3|44004.3|43984.3|43993.8|43973.8|5
1636463250000|2021-11-09 13:07:30|44003.3|43983.3|44013.8|43993.8|44013.8|43993.8|43996.3|43976.3|19
1636463260000|2021-11-09 13:07:40|44016.3|43996.3|44006.3|43986.3|44016.3|43996.3|44006.3|43986.3|10
1636463270000|2021-11-09 13:07:50|44001.3|43981.3|43996.3|43976.3|44001.3|43981.3|43996.3|43976.3|12
1636463280000|2021-11-09 13:08:00|43998.3|43978.3|43996.3|43976.3|43998.8|43978.8|43993.8|43973.8|28
1636463290000|2021-11-09 13:08:10|43996.8|43976.8|43998.8|43978.8|44004.3|43984.3|43995.8|43975.8|17
1636463300000|2021-11-09 13:08:20|43994.3|43974.3|43988.8|43968.8|43994.3|43974.3|43978.8|43958.8|29
1636463310000|2021-11-09 13:08:30|43988.3|43968.3|44009.3|43989.3|44011.8|43991.8|43986.3|43966.3|27
1636463320000|2021-11-09 13:08:40|44013.3|43993.3|43993.8|43973.8|44013.8|43993.8|43993.8|43973.8|11
1636463330000|2021-11-09 13:08:50|43993.3|43973.3|43998.8|43978.8|43998.8|43978.8|43991.3|43971.3|9
1636463340000|2021-11-09 13:09:00|44001.3|43981.3|44031.3|44011.3|44036.3|44016.3|44001.3|43981.3|21
1636463350000|2021-11-09 13:09:10|44030.8|44010.8|44009.3|43989.3|44030.8|44010.8|44006.3|43986.3|13
1636463360000|2021-11-09 13:09:20|44011.3|43991.3|44026.3|44006.3|44028.8|44008.8|44011.3|43991.3|6
1636463370000|2021-11-09 13:09:30|44025.8|44005.8|44021.3|44001.3|44025.8|44005.8|44016.3|43996.3|27
1636463380000|2021-11-09 13:09:40|44018.3|43998.3|44005.8|43985.8|44018.3|43998.3|44005.8|43985.8|14
1636463390000|2021-11-09 13:09:50|44008.3|43988.3|44003.8|43983.8|44008.3|43988.3|44003.3|43983.3|30
1636463400000|2021-11-09 13:10:00|44008.8|43988.8|43980.8|43960.8|44015.8|43995.8|43980.8|43960.8|52
1636463410000|2021-11-09 13:10:10|43981.3|43961.3|44004.8|43984.8|44004.8|43984.8|43981.3|43961.3|63
1636463420000|2021-11-09 13:10:20|44006.8|43986.8|43999.8|43979.8|44007.3|43987.3|43994.3|43974.3|12
1636463430000|2021-11-09 13:10:30|43994.8|43974.8|43954.8|43934.8|43994.8|43974.8|43929.8|43909.8|59
1636463440000|2021-11-09 13:10:40|43952.3|43932.3|43959.8|43939.8|43962.3|43942.3|43952.3|43932.3|11
1636463450000|2021-11-09 13:10:50|43959.3|43939.3|43962.3|43942.3|43964.8|43944.8|43959.3|43939.3|10
1636463460000|2021-11-09 13:11:00|43965.4|43945.4|43990.4|43970.4|43990.4|43970.4|43965.4|43945.4|23
1636463470000|2021-11-09 13:11:10|43990.9|43970.9|43987.3|43967.3|43999.8|43979.8|43987.3|43967.3|14
1636463480000|2021-11-09 13:11:20|43986.8|43966.8|43982.3|43962.3|43991.8|43971.8|43981.8|43961.8|4
1636463490000|2021-11-09 13:11:30|43977.3|43957.3|43987.3|43967.3|43987.3|43967.3|43977.3|43957.3|7
1636463500000|2021-11-09 13:11:40|43984.8|43964.8|43974.8|43954.8|43984.8|43964.8|43972.3|43952.3|11
1636463510000|2021-11-09 13:11:50|43977.9|43957.9|43977.3|43957.3|43979.8|43959.8|43974.8|43954.8|6
1636463520000|2021-11-09 13:12:00|43974.8|43954.8|43959.8|43939.8|43977.3|43957.3|43959.8|43939.8|11
1636463530000|2021-11-09 13:12:10|43954.8|43934.8|43967.3|43947.3|43969.8|43949.8|43952.9|43932.9|14
1636463540000|2021-11-09 13:12:20|43964.8|43944.8|43962.3|43942.3|43967.3|43947.3|43962.3|43942.3|12
1636463550000|2021-11-09 13:12:30|43959.8|43939.8|43964.8|43944.8|43964.8|43944.8|43959.8|43939.8|7
1636463560000|2021-11-09 13:12:40|43967.3|43947.3|43959.8|43939.8|43967.3|43947.3|43959.8|43939.8|8
1636463570000|2021-11-09 13:12:50|43957.3|43937.3|43957.3|43937.3|43959.8|43939.8|43954.8|43934.8|5
1636463580000|2021-11-09 13:13:00|43954.8|43934.8|43954.8|43934.8|43954.8|43934.8|43947.3|43927.3|12
1636463590000|2021-11-09 13:13:10|43960.4|43940.4|43962.3|43942.3|43967.3|43947.3|43960.4|43940.4|12
1636463600000|2021-11-09 13:13:20|43964.8|43944.8|43964.8|43944.8|43967.3|43947.3|43959.8|43939.8|12
1636463610000|2021-11-09 13:13:30|43967.3|43947.3|43969.8|43949.8|43969.8|43949.8|43967.3|43947.3|11
1636463620000|2021-11-09 13:13:40|43970.4|43950.4|43969.8|43949.8|43973.8|43953.8|43969.8|43949.8|3
1636463630000|2021-11-09 13:13:50|43967.3|43947.3|43964.8|43944.8|43967.3|43947.3|43964.8|43944.8|10
1636463640000|2021-11-09 13:14:00|43962.3|43942.3|43952.3|43932.3|43962.3|43942.3|43949.3|43929.3|17
1636463650000|2021-11-09 13:14:10|43952.9|43932.9|43962.3|43942.3|43964.8|43944.8|43952.9|43932.9|9
1636463660000|2021-11-09 13:14:20|43959.8|43939.8|43957.3|43937.3|43964.8|43944.8|43954.8|43934.8|14
1636463670000|2021-11-09 13:14:30|43954.8|43934.8|43944.8|43924.8|43954.8|43934.8|43944.8|43924.8|14
1636463680000|2021-11-09 13:14:40|43929.8|43909.8|43924.8|43904.8|43932.3|43912.3|43919.8|43899.8|29
1636463690000|2021-11-09 13:14:50|43922.3|43902.3|43924.8|43904.8|43924.8|43904.8|43919.8|43899.8|6
1636463700000|2021-11-09 13:15:00|43919.8|43899.8|43897.3|43877.3|43919.8|43899.8|43891.8|43871.8|44
1636463710000|2021-11-09 13:15:10|43894.8|43874.8|43904.8|43884.8|43907.3|43887.3|43894.8|43874.8|19
1636463720000|2021-11-09 13:15:20|43902.3|43882.3|43904.8|43884.8|43904.8|43884.8|43889.8|43869.8|12
1636463730000|2021-11-09 13:15:30|43902.3|43882.3|43897.3|43877.3|43902.3|43882.3|43897.3|43877.3|8
1636463740000|2021-11-09 13:15:40|43900.4|43880.4|43909.3|43889.3|43912.3|43892.3|43897.3|43877.3|22
1636463750000|2021-11-09 13:15:50|43907.3|43887.3|43904.8|43884.8|43912.3|43892.3|43904.3|43884.3|6
1636463760000|2021-11-09 13:16:00|43899.8|43879.8|43899.3|43879.3|43899.8|43879.8|43899.3|43879.3|8
1636463770000|2021-11-09 13:16:10|43896.8|43876.8|43897.3|43877.3|43899.8|43879.8|43896.8|43876.8|10
1636463780000|2021-11-09 13:16:20|43894.8|43874.8|43899.8|43879.8|43899.8|43879.8|43894.8|43874.8|8
1636463790000|2021-11-09 13:16:30|43897.3|43877.3|43874.3|43854.3|43897.3|43877.3|43864.8|43844.8|35
1636463800000|2021-11-09 13:16:40|43874.8|43854.8|43864.8|43844.8|43874.8|43854.8|43864.8|43844.8|7
1636463810000|2021-11-09 13:16:50|43862.3|43842.3|43852.3|43832.3|43862.3|43842.3|43852.3|43832.3|24
1636463820000|2021-11-09 13:17:00|43859.8|43839.8|43862.3|43842.3|43864.8|43844.8|43857.3|43837.3|31
1636463830000|2021-11-09 13:17:10|43859.8|43839.8|43844.8|43824.8|43859.8|43839.8|43844.8|43824.8|25
1636463840000|2021-11-09 13:17:20|43842.3|43822.3|43844.8|43824.8|43846.8|43826.8|43835.4|43815.4|28
1636463850000|2021-11-09 13:17:30|43841.8|43821.8|43842.3|43822.3|43842.3|43822.3|43836.8|43816.8|11
1636463860000|2021-11-09 13:17:40|43840.4|43820.4|43814.8|43794.8|43840.4|43820.4|43812.3|43792.3|34
1636463870000|2021-11-09 13:17:50|43815.4|43795.4|43814.8|43794.8|43819.8|43799.8|43812.3|43792.3|22
1636463880000|2021-11-09 13:18:00|43811.8|43791.8|43807.3|43787.3|43814.8|43794.8|43797.3|43777.3|31
1636463890000|2021-11-09 13:18:10|43806.8|43786.8|43812.3|43792.3|43812.3|43792.3|43804.8|43784.8|20
1636463900000|2021-11-09 13:18:20|43816.3|43796.3|43812.3|43792.3|43817.3|43797.3|43807.3|43787.3|24
1636463910000|2021-11-09 13:18:30|43809.8|43789.8|43802.3|43782.3|43809.8|43789.8|43789.8|43769.8|29
1636463920000|2021-11-09 13:18:40|43804.8|43784.8|43792.3|43772.3|43804.8|43784.8|43789.8|43769.8|24
1636463930000|2021-11-09 13:18:50|43792.9|43772.9|43782.3|43762.3|43794.8|43774.8|43782.3|43762.3|14
1636463940000|2021-11-09 13:19:00|43784.8|43764.8|43780.4|43760.4|43796.8|43776.8|43779.3|43759.3|26
1636463950000|2021-11-09 13:19:10|43779.8|43759.8|43754.8|43734.8|43779.8|43759.8|43754.8|43734.8|38
1636463960000|2021-11-09 13:19:20|43755.4|43735.4|43744.8|43724.8|43762.3|43742.3|43742.3|43722.3|38
1636463970000|2021-11-09 13:19:30|43742.3|43722.3|43729.8|43709.8|43744.8|43724.8|43729.8|43709.8|33
1636463980000|2021-11-09 13:19:40|43732.3|43712.3|43744.8|43724.8|43744.8|43724.8|43729.8|43709.8|34
1636463990000|2021-11-09 13:19:50|43742.3|43722.3|43737.3|43717.3|43745.4|43725.4|43737.3|43717.3|12
1636464000000|2021-11-09 13:20:00|43739.8|43719.8|43764.8|43744.8|43764.8|43744.8|43737.3|43717.3|32
1636464010000|2021-11-09 13:20:10|43767.3|43747.3|43787.3|43767.3|43787.3|43767.3|43764.8|43744.8|44
1636464020000|2021-11-09 13:20:20|43784.8|43764.8|43789.8|43769.8|43789.8|43769.8|43782.3|43762.3|12
1636464030000|2021-11-09 13:20:30|43789.3|43769.3|43774.8|43754.8|43789.8|43769.8|43772.3|43752.3|46
1636464040000|2021-11-09 13:20:40|43772.3|43752.3|43754.8|43734.8|43774.8|43754.8|43754.8|43734.8|24
1636464050000|2021-11-09 13:20:50|43752.3|43732.3|43767.3|43747.3|43767.3|43747.3|43752.3|43732.3|9
1636464060000|2021-11-09 13:21:00|43769.8|43749.8|43751.8|43731.8|43769.8|43749.8|43749.3|43729.3|20
1636464070000|2021-11-09 13:21:10|43748.8|43728.8|43769.8|43749.8|43774.8|43754.8|43748.8|43728.8|18
1636464080000|2021-11-09 13:21:20|43777.3|43757.3|43782.3|43762.3|43782.3|43762.3|43769.8|43749.8|13
1636464090000|2021-11-09 13:21:30|43784.8|43764.8|43793.8|43773.8|43793.8|43773.8|43782.3|43762.3|40
1636464100000|2021-11-09 13:21:40|43791.3|43771.3|43788.8|43768.8|43793.8|43773.8|43783.8|43763.8|29
1636464110000|2021-11-09 13:21:50|43791.3|43771.3|43789.3|43769.3|43791.3|43771.3|43781.3|43761.3|28
1636464120000|2021-11-09 13:22:00|43791.3|43771.3|43778.8|43758.8|43791.3|43771.3|43771.3|43751.3|34
1636464130000|2021-11-09 13:22:10|43776.3|43756.3|43778.8|43758.8|43786.3|43766.3|43776.3|43756.3|26
1636464140000|2021-11-09 13:22:20|43773.2|43753.2|43765.7|43745.7|43773.8|43753.8|43763.2|43743.2|37
1636464150000|2021-11-09 13:22:30|43763.8|43743.8|43763.8|43743.8|43771.8|43751.8|43763.8|43743.8|21
1636464160000|2021-11-09 13:22:40|43761.3|43741.3|43756.3|43736.3|43763.8|43743.8|43751.3|43731.3|23
1636464170000|2021-11-09 13:22:50|43758.8|43738.8|43736.3|43716.3|43758.8|43738.8|43728.8|43708.8|43
1636464180000|2021-11-09 13:23:00|43738.8|43718.8|43751.3|43731.3|43751.3|43731.3|43738.8|43718.8|12
1636464190000|2021-11-09 13:23:10|43753.8|43733.8|43756.8|43736.8|43756.8|43736.8|43748.8|43728.8|16
1636464200000|2021-11-09 13:23:20|43753.8|43733.8|43756.3|43736.3|43758.8|43738.8|43748.8|43728.8|21
1636464210000|2021-11-09 13:23:30|43753.8|43733.8|43758.8|43738.8|43763.2|43743.2|43753.8|43733.8|10
1636464220000|2021-11-09 13:23:40|43761.3|43741.3|43763.8|43743.8|43766.3|43746.3|43761.3|43741.3|15
1636464230000|2021-11-09 13:23:50|43760.7|43740.7|43753.8|43733.8|43760.7|43740.7|43751.3|43731.3|20
1636464240000|2021-11-09 13:24:00|43748.8|43728.8|43753.2|43733.2|43753.8|43733.8|43746.3|43726.3|12
1636464250000|2021-11-09 13:24:10|43751.3|43731.3|43756.3|43736.3|43758.8|43738.8|43746.3|43726.3|21
1636464260000|2021-11-09 13:24:20|43755.7|43735.7|43758.8|43738.8|43761.3|43741.3|43748.8|43728.8|23
1636464270000|2021-11-09 13:24:30|43761.3|43741.3|43763.2|43743.2|43763.8|43743.8|43761.3|43741.3|8
1636464280000|2021-11-09 13:24:40|43761.3|43741.3|43766.3|43746.3|43771.3|43751.3|43761.3|43741.3|25
1636464290000|2021-11-09 13:24:50|43768.8|43748.8|43778.2|43758.2|43778.8|43758.8|43768.2|43748.2|31
1636464300000|2021-11-09 13:25:00|43776.3|43756.3|43760.7|43740.7|43776.3|43756.3|43760.7|43740.7|20
1636464310000|2021-11-09 13:25:10|43760.2|43740.2|43737.7|43717.7|43760.2|43740.2|43737.7|43717.7|23
1636464320000|2021-11-09 13:25:20|43738.2|43718.2|43743.8|43723.8|43743.8|43723.8|43738.2|43718.2|22
1636464330000|2021-11-09 13:25:30|43746.8|43726.8|43748.8|43728.8|43751.3|43731.3|43743.8|43723.8|24
1636464340000|2021-11-09 13:25:40|43743.8|43723.8|43757.3|43737.3|43757.3|43737.3|43741.3|43721.3|37
1636464350000|2021-11-09 13:25:50|43759.8|43739.8|43776.3|43756.3|43776.3|43756.3|43759.8|43739.8|14
1636464360000|2021-11-09 13:26:00|43775.2|43755.2|43768.8|43748.8|43775.2|43755.2|43766.3|43746.3|8
1636464370000|2021-11-09 13:26:10|43769.3|43749.3|43776.3|43756.3|43776.3|43756.3|43769.3|43749.3|10
1636464380000|2021-11-09 13:26:20|43776.8|43756.8|43781.3|43761.3|43781.3|43761.3|43776.8|43756.8|7
1636464390000|2021-11-09 13:26:30|43778.8|43758.8|43778.8|43758.8|43783.8|43763.8|43778.8|43758.8|5
1636464400000|2021-11-09 13:26:40|43776.8|43756.8|43783.8|43763.8|43783.8|43763.8|43776.8|43756.8|10
1636464410000|2021-11-09 13:26:50|43786.3|43766.3|43793.8|43773.8|43793.8|43773.8|43786.3|43766.3|25
1636464420000|2021-11-09 13:27:00|43796.3|43776.3|43803.8|43783.8|43806.3|43786.3|43796.3|43776.3|37
1636464430000|2021-11-09 13:27:10|43804.3|43784.3|43811.8|43791.8|43814.3|43794.3|43804.3|43784.3|15
1636464440000|2021-11-09 13:27:20|43809.3|43789.3|43811.3|43791.3|43811.3|43791.3|43808.8|43788.8|22
1636464450000|2021-11-09 13:27:30|43811.8|43791.8|43824.3|43804.3|43825.3|43805.3|43811.8|43791.8|28
1636464460000|2021-11-09 13:27:40|43821.3|43801.3|43816.3|43796.3|43821.3|43801.3|43816.3|43796.3|15
1636464470000|2021-11-09 13:27:50|43816.8|43796.8|43821.3|43801.3|43821.3|43801.3|43816.8|43796.8|11
1636464480000|2021-11-09 13:28:00|43823.8|43803.8|43823.8|43803.8|43826.3|43806.3|43823.8|43803.8|7
1636464490000|2021-11-09 13:28:10|43823.2|43803.2|43818.2|43798.2|43823.8|43803.8|43818.2|43798.2|13
1636464500000|2021-11-09 13:28:20|43818.8|43798.8|43821.8|43801.8|43821.8|43801.8|43818.8|43798.8|12
1636464510000|2021-11-09 13:28:30|43822.3|43802.3|43833.8|43813.8|43833.8|43813.8|43822.3|43802.3|14
1636464520000|2021-11-09 13:28:40|43830.7|43810.7|43828.8|43808.8|43831.3|43811.3|43828.8|43808.8|5
1636464530000|2021-11-09 13:28:50|||||||||5
1636464540000|2021-11-09 13:29:00|43828.2|43808.2|43823.8|43803.8|43828.2|43808.2|43823.8|43803.8|16
1636464550000|2021-11-09 13:29:10|43824.3|43804.3|43826.3|43806.3|43826.3|43806.3|43824.3|43804.3|4
1636464560000|2021-11-09 13:29:20|43826.8|43806.8|43818.8|43798.8|43828.8|43808.8|43816.3|43796.3|26
1636464570000|2021-11-09 13:29:30|43821.3|43801.3|43846.3|43826.3|43846.3|43826.3|43821.3|43801.3|40
1636464580000|2021-11-09 13:29:40|43849.3|43829.3|43856.3|43836.3|43856.3|43836.3|43849.3|43829.3|18
1636464590000|2021-11-09 13:29:50|43851.8|43831.8|43851.3|43831.3|43853.8|43833.8|43851.3|43831.3|11
1636464600000|2021-11-09 13:30:00|43849.3|43829.3|43825.7|43805.7|43849.3|43829.3|43823.8|43803.8|24
1636464610000|2021-11-09 13:30:10|43823.8|43803.8|43821.3|43801.3|43823.8|43803.8|43818.2|43798.2|8
1636464620000|2021-11-09 13:30:20|43823.8|43803.8|43838.8|43818.8|43838.8|43818.8|43823.8|43803.8|7
1636464630000|2021-11-09 13:30:30|43843.2|43823.2|43843.8|43823.8|43848.2|43828.2|43843.2|43823.2|13
1636464640000|2021-11-09 13:30:40|43844.3|43824.3|43851.3|43831.3|43851.3|43831.3|43844.3|43824.3|12
1636464650000|2021-11-09 13:30:50|43849.3|43829.3|43849.3|43829.3|43851.8|43831.8|43848.8|43828.8|9
1636464660000|2021-11-09 13:31:00|43848.8|43828.8|43851.3|43831.3|43853.8|43833.8|43843.8|43823.8|18
1636464670000|2021-11-09 13:31:10|43848.8|43828.8|43868.8|43848.8|43871.8|43851.8|43848.8|43828.8|35
1636464680000|2021-11-09 13:31:20|43868.2|43848.2|43865.7|43845.7|43868.2|43848.2|43863.2|43843.2|19
1636464690000|2021-11-09 13:31:30|43867.7|43847.7|43868.8|43848.8|43871.3|43851.3|43867.7|43847.7|12
1636464700000|2021-11-09 13:31:40|43868.2|43848.2|43875.7|43855.7|43876.3|43856.3|43865.7|43845.7|36
1636464710000|2021-11-09 13:31:50|43876.3|43856.3|43871.3|43851.3|43880.7|43860.7|43871.3|43851.3|25
1636464720000|2021-11-09 13:32:00|43873.8|43853.8|43873.2|43853.2|43876.3|43856.3|43871.3|43851.3|13
1636464730000|2021-11-09 13:32:10|43872.7|43852.7|43860.7|43840.7|43873.2|43853.2|43858.2|43838.2|17
1636464740000|2021-11-09 13:32:20|43861.3|43841.3|43861.3|43841.3|43861.3|43841.3|43858.8|43838.8|8
1636464750000|2021-11-09 13:32:30|43858.8|43838.8|43863.8|43843.8|43863.8|43843.8|43858.8|43838.8|11
1636464760000|2021-11-09 13:32:40|43866.3|43846.3|43860.7|43840.7|43866.3|43846.3|43860.7|43840.7|9
1636464770000|2021-11-09 13:32:50|43861.3|43841.3|43840.7|43820.7|43861.3|43841.3|43840.7|43820.7|3
1636464780000|2021-11-09 13:33:00|43836.3|43816.3|43828.8|43808.8|43836.3|43816.3|43828.8|43808.8|13
1636464790000|2021-11-09 13:33:10|43828.2|43808.2|43838.2|43818.2|43838.8|43818.8|43823.8|43803.8|16
1636464800000|2021-11-09 13:33:20|43836.3|43816.3|43841.3|43821.3|43843.8|43823.8|43833.8|43813.8|9
1636464810000|2021-11-09 13:33:30|43840.7|43820.7|43838.8|43818.8|43840.7|43820.7|43838.2|43818.2|4
1636464820000|2021-11-09 13:33:40|43838.2|43818.2|43838.8|43818.8|43843.8|43823.8|43838.2|43818.2|7
1636464830000|2021-11-09 13:33:50|43838.2|43818.2|43822.7|43802.7|43838.2|43818.2|43822.7|43802.7|35
1636464840000|2021-11-09 13:34:00|43822.2|43802.2|43830.2|43810.2|43830.2|43810.2|43815.2|43795.2|20
1636464850000|2021-11-09 13:34:10|43825.2|43805.2|43820.2|43800.2|43832.7|43812.7|43820.2|43800.2|6
1636464860000|2021-11-09 13:34:20|43822.7|43802.7|43822.7|43802.7|43822.7|43802.7|43822.7|43802.7|10
1636464870000|2021-11-09 13:34:30|43824.7|43804.7|43817.2|43797.2|43824.7|43804.7|43817.2|43797.2|20
1636464880000|2021-11-09 13:34:40|43814.7|43794.7|43815.2|43795.2|43815.7|43795.7|43814.7|43794.7|4
1636464890000|2021-11-09 13:34:50|43814.7|43794.7|43802.7|43782.7|43814.7|43794.7|43802.7|43782.7|8
1636464900000|2021-11-09 13:35:00|43805.2|43785.2|43797.7|43777.7|43807.7|43787.7|43794.7|43774.7|34
1636464910000|2021-11-09 13:35:10|43800.2|43780.2|43805.7|43785.7|43807.7|43787.7|43800.2|43780.2|10
1636464920000|2021-11-09 13:35:20|43807.7|43787.7|43817.7|43797.7|43817.7|43797.7|43807.7|43787.7|46
1636464930000|2021-11-09 13:35:30|43820.2|43800.2|43805.2|43785.2|43820.2|43800.2|43803.2|43783.2|29
1636464940000|2021-11-09 13:35:40|43807.7|43787.7|43797.7|43777.7|43807.7|43787.7|43792.7|43772.7|15
1636464950000|2021-11-09 13:35:50|43797.2|43777.2|43776.1|43756.1|43797.2|43777.2|43776.1|43756.1|57
1636464960000|2021-11-09 13:36:00|43776.6|43756.6|43809.1|43789.1|43809.1|43789.1|43774.1|43754.1|19
1636464970000|2021-11-09 13:36:10|43809.7|43789.7|43819.1|43799.1|43819.1|43799.1|43809.7|43789.7|11
1636464980000|2021-11-09 13:36:20|43821.6|43801.6|43824.7|43804.7|43826.6|43806.6|43821.6|43801.6|12
1636464990000|2021-11-09 13:36:30|43826.6|43806.6|43819.1|43799.1|43826.6|43806.6|43816.1|43796.1|25
1636465000000|2021-11-09 13:36:40|43814.1|43794.1|43814.1|43794.1|43814.1|43794.1|43811.6|43791.6|19
1636465010000|2021-11-09 13:36:50|43814.7|43794.7|43821.6|43801.6|43822.2|43802.2|43814.7|43794.7|22
1636465020000|2021-11-09 13:37:00|43819.1|43799.1|43819.1|43799.1|43822.2|43802.2|43819.1|43799.1|13
1636465030000|2021-11-09 13:37:10|43817.2|43797.2|43819.7|43799.7|43820.2|43800.2|43809.1|43789.1|8
1636465040000|2021-11-09 13:37:20|43820.2|43800.2|43819.7|43799.7|43822.7|43802.7|43819.7|43799.7|10
1636465050000|2021-11-09 13:37:30|43820.2|43800.2|43819.1|43799.1|43822.7|43802.7|43816.6|43796.6|20
1636465060000|2021-11-09 13:37:40|43819.7|43799.7|43811.6|43791.6|43819.7|43799.7|43811.6|43791.6|4
1636465070000|2021-11-09 13:37:50|43808.6|43788.6|43811.6|43791.6|43814.1|43794.1|43808.6|43788.6|13
1636465080000|2021-11-09 13:38:00|43809.1|43789.1|43812.2|43792.2|43812.2|43792.2|43806.6|43786.6|7
1636465090000|2021-11-09 13:38:10|43816.6|43796.6|43851.6|43831.6|43851.6|43831.6|43816.6|43796.6|10
1636465100000|2021-11-09 13:38:20|43849.1|43829.1|43851.6|43831.6|43856.6|43836.6|43848.1|43828.1|13
1636465110000|2021-11-09 13:38:30|43851.1|43831.1|43839.1|43819.1|43851.1|43831.1|43839.1|43819.1|7
1636465120000|2021-11-09 13:38:40|43836.6|43816.6|43839.1|43819.1|43841.6|43821.6|43834.1|43814.1|12
1636465130000|2021-11-09 13:38:50|43841.6|43821.6|43839.1|43819.1|43841.6|43821.6|43834.1|43814.1|5
1636465140000|2021-11-09 13:39:00|43838.6|43818.6|43833.6|43813.6|43838.6|43818.6|43818.6|43798.6|20
1636465150000|2021-11-09 13:39:10|43834.1|43814.1|43831.1|43811.1|43834.7|43814.7|43831.1|43811.1|6
1636465160000|2021-11-09 13:39:20|43828.6|43808.6|43824.1|43804.1|43829.1|43809.1|43824.1|43804.1|4
1636465170000|2021-11-09 13:39:30|43826.1|43806.1|43829.1|43809.1|43829.1|43809.1|43826.1|43806.1|8
1636465180000|2021-11-09 13:39:40|43826.6|43806.6|43814.1|43794.1|43826.6|43806.6|43814.1|43794.1|8
1636465190000|2021-11-09 13:39:50|43811.6|43791.6|43812.2|43792.2|43812.2|43792.2|43811.6|43791.6|9
1636465200000|2021-11-09 13:40:00|43814.7|43794.7|43812.2|43792.2|43814.7|43794.7|43809.1|43789.1|9
1636465210000|2021-11-09 13:40:10|43811.6|43791.6|43806.6|43786.6|43811.6|43791.6|43804.1|43784.1|53
1636465220000|2021-11-09 13:40:20|43809.1|43789.1|43804.1|43784.1|43809.1|43789.1|43801.6|43781.6|9
1636465230000|2021-11-09 13:40:30|43801.6|43781.6|43809.1|43789.1|43811.6|43791.6|43801.6|43781.6|27
1636465240000|2021-11-09 13:40:40|43806.6|43786.6|43806.6|43786.6|43807.2|43787.2|43804.1|43784.1|21
1636465250000|2021-11-09 13:40:50|43806.1|43786.1|43794.1|43774.1|43806.1|43786.1|43791.6|43771.6|19
1636465260000|2021-11-09 13:41:00|43794.7|43774.7|43791.6|43771.6|43796.1|43776.1|43789.1|43769.1|7
1636465270000|2021-11-09 13:41:10|43789.1|43769.1|43791.6|43771.6|43791.6|43771.6|43789.1|43769.1|5
1636465280000|2021-11-09 13:41:20|43792.2|43772.2|43794.1|43774.1|43796.6|43776.6|43792.2|43772.2|9
1636465290000|2021-11-09 13:41:30|43793.6|43773.6|43789.1|43769.1|43793.6|43773.6|43789.1|43769.1|4
1636465300000|2021-11-09 13:41:40|43791.6|43771.6|43796.6|43776.6|43796.6|43776.6|43789.1|43769.1|20
1636465310000|2021-11-09 13:41:50|43794.1|43774.1|43788.6|43768.6|43794.1|43774.1|43788.1|43768.1|14
1636465320000|2021-11-09 13:42:00|43791.1|43771.1|43776.6|43756.6|43791.1|43771.1|43776.6|43756.6|25
1636465330000|2021-11-09 13:42:10|43776.1|43756.1|43794.1|43774.1|43796.6|43776.6|43776.1|43756.1|22
1636465340000|2021-11-09 13:42:20|43796.6|43776.6|43799.1|43779.1|43799.1|43779.1|43796.6|43776.6|2
1636465350000|2021-11-09 13:42:30|43801.6|43781.6|43801.6|43781.6|43801.6|43781.6|43801.6|43781.6|5
1636465360000|2021-11-09 13:42:40|43799.1|43779.1|43796.1|43776.1|43801.6|43781.6|43796.1|43776.1|17
1636465370000|2021-11-09 13:42:50|43791.6|43771.6|43788.6|43768.6|43791.6|43771.6|43788.6|43768.6|9
1636465380000|2021-11-09 13:43:00|43786.1|43766.1|43786.6|43766.6|43786.6|43766.6|43781.6|43761.6|22
1636465390000|2021-11-09 13:43:10|43786.1|43766.1|43789.7|43769.7|43789.7|43769.7|43786.1|43766.1|8
1636465400000|2021-11-09 13:43:20|43791.6|43771.6|43786.6|43766.6|43791.6|43771.6|43786.6|43766.6|8
1636465410000|2021-11-09 13:43:30|43783.6|43763.6|43781.1|43761.1|43783.6|43763.6|43780.6|43760.6|20
1636465420000|2021-11-09 13:43:40|43778.6|43758.6|43781.1|43761.1|43781.6|43761.6|43776.6|43756.6|35
1636465430000|2021-11-09 13:43:50|43778.6|43758.6|43781.1|43761.1|43781.1|43761.1|43778.6|43758.6|6
1636465440000|2021-11-09 13:44:00|43780.6|43760.6|43778.6|43758.6|43780.6|43760.6|43778.6|43758.6|6
1636465450000|2021-11-09 13:44:10|43776.6|43756.6|43776.1|43756.1|43776.6|43756.6|43776.1|43756.1|5
1636465460000|2021-11-09 13:44:20|43776.6|43756.6|43771.1|43751.1|43776.6|43756.6|43771.1|43751.1|15
1636465470000|2021-11-09 13:44:30|43771.6|43751.6|43776.6|43756.6|43779.1|43759.1|43771.1|43751.1|19
1636465480000|2021-11-09 13:44:40|43778.6|43758.6|43806.6|43786.6|43806.6|43786.6|43778.6|43758.6|24
1636465490000|2021-11-09 13:44:50|43809.1|43789.1|43804.1|43784.1|43814.1|43794.1|43802.7|43782.7|15
1636465500000|2021-11-09 13:45:00|43798.6|43778.6|43791.6|43771.6|43799.1|43779.1|43785.6|43765.6|23
1636465510000|2021-11-09 13:45:10|43789.1|43769.1|43799.1|43779.1|43799.1|43779.1|43789.1|43769.1|16
1636465520000|2021-11-09 13:45:20|43796.6|43776.6|43819.1|43799.1|43821.6|43801.6|43796.6|43776.6|10
1636465530000|2021-11-09 13:45:30|43821.6|43801.6|43826.6|43806.6|43826.6|43806.6|43821.6|43801.6|17
1636465540000|2021-11-09 13:45:40|43827.2|43807.2|43825.6|43805.6|43831.1|43811.1|43825.6|43805.6|29
1636465550000|2021-11-09 13:45:50|43826.1|43806.1|43827.2|43807.2|43827.2|43807.2|43824.1|43804.1|16
1636465560000|2021-11-09 13:46:00|43826.6|43806.6|43819.1|43799.1|43829.1|43809.1|43819.1|43799.1|16
1636465570000|2021-11-09 13:46:10|43816.6|43796.6|43809.1|43789.1|43816.6|43796.6|43808.6|43788.6|11
1636465580000|2021-11-09 13:46:20|43801.6|43781.6|43806.6|43786.6|43806.6|43786.6|43801.6|43781.6|9
1636465590000|2021-11-09 13:46:30|43811.6|43791.6|43816.6|43796.6|43819.1|43799.1|43811.6|43791.6|13
1636465600000|2021-11-09 13:46:40|43814.7|43794.7|43814.1|43794.1|43816.6|43796.6|43809.1|43789.1|14
1636465610000|2021-11-09 13:46:50|43816.6|43796.6|43811.6|43791.6|43816.6|43796.6|43807.2|43787.2|14
1636465620000|2021-11-09 13:47:00|43809.1|43789.1|43776.1|43756.1|43809.1|43789.1|43769.1|43749.1|30
1636465630000|2021-11-09 13:47:10|43777.2|43757.2|43777.2|43757.2|43789.1|43769.1|43777.2|43757.2|18
1636465640000|2021-11-09 13:47:20|43779.1|43759.1|43784.7|43764.7|43789.1|43769.1|43774.1|43754.1|12
1636465650000|2021-11-09 13:47:30|43786.6|43766.6|43784.1|43764.1|43786.6|43766.6|43783.6|43763.6|5
1636465660000|2021-11-09 13:47:40|43786.6|43766.6|43791.6|43771.6|43794.1|43774.1|43786.6|43766.6|6
1636465670000|2021-11-09 13:47:50|43786.6|43766.6|43784.1|43764.1|43786.6|43766.6|43779.1|43759.1|7
1636465680000|2021-11-09 13:48:00|43783.6|43763.6|43784.1|43764.1|43784.1|43764.1|43781.6|43761.6|3
1636465690000|2021-11-09 13:48:10|43786.6|43766.6|43794.1|43774.1|43799.1|43779.1|43786.6|43766.6|13
1636465700000|2021-11-09 13:48:20|43794.7|43774.7|43797.2|43777.2|43799.1|43779.1|43794.7|43774.7|2
1636465710000|2021-11-09 13:48:30|43799.1|43779.1|43796.6|43776.6|43799.1|43779.1|43796.6|43776.6|1
1636465720000|2021-11-09 13:48:40|43801.6|43781.6|43801.6|43781.6|43804.1|43784.1|43794.1|43774.1|12
1636465730000|2021-11-09 13:48:50|43799.1|43779.1|43786.6|43766.6|43799.1|43779.1|43786.6|43766.6|7
1636465740000|2021-11-09 13:49:00|43784.1|43764.1|43781.6|43761.6|43784.7|43764.7|43781.6|43761.6|8
1636465750000|2021-11-09 13:49:10|43774.7|43754.7|43774.7|43754.7|43774.7|43754.7|43769.1|43749.1|13
1636465760000|2021-11-09 13:49:20|43777.2|43757.2|43772.2|43752.2|43779.7|43759.7|43771.6|43751.6|10
1636465770000|2021-11-09 13:49:30|43774.1|43754.1|43761.6|43741.6|43777.2|43757.2|43761.6|43741.6|16
1636465780000|2021-11-09 13:49:40|43761.1|43741.1|43746.1|43726.1|43761.1|43741.1|43741.6|43721.6|42
1636465790000|2021-11-09 13:49:50|43746.6|43726.6|43746.6|43726.6|43759.1|43739.1|43746.6|43726.6|11
1636465800000|2021-11-09 13:50:00|43744.1|43724.1|43734.1|43714.1|43749.1|43729.1|43733.6|43713.6|41
1636465810000|2021-11-09 13:50:10|43736.6|43716.6|43736.6|43716.6|43741.6|43721.6|43734.1|43714.1|32
1636465820000|2021-11-09 13:50:20|43734.7|43714.7|43759.1|43739.1|43759.1|43739.1|43734.7|43714.7|32
1636465830000|2021-11-09 13:50:30|43756.6|43736.6|43746.6|43726.6|43756.6|43736.6|43744.1|43724.1|27
1636465840000|2021-11-09 13:50:40|43748.6|43728.6|43759.1|43739.1|43759.1|43739.1|43746.6|43726.6|26
1636465850000|2021-11-09 13:50:50|43761.6|43741.6|43761.6|43741.6|43761.6|43741.6|43756.6|43736.6|11
1636465860000|2021-11-09 13:51:00|43766.6|43746.6|43761.6|43741.6|43769.1|43749.1|43761.1|43741.1|28
1636465870000|2021-11-09 13:51:10|43762.7|43742.7|43764.1|43744.1|43769.7|43749.7|43762.7|43742.7|13
1636465880000|2021-11-09 13:51:20|43764.7|43744.7|43749.1|43729.1|43766.6|43746.6|43746.6|43726.6|22
1636465890000|2021-11-09 13:51:30|43751.6|43731.6|43747.2|43727.2|43751.6|43731.6|43746.6|43726.6|10
1636465900000|2021-11-09 13:51:40|43746.6|43726.6|43741.6|43721.6|43746.6|43726.6|43741.6|43721.6|12
1636465910000|2021-11-09 13:51:50|43739.1|43719.1|43739.1|43719.1|43739.1|43719.1|43736.6|43716.6|13
1636465920000|2021-11-09 13:52:00|43736.6|43716.6|43739.1|43719.1|43739.1|43719.1|43734.1|43714.1|11
1636465930000|2021-11-09 13:52:10|43741.6|43721.6|43741.6|43721.6|43749.1|43729.1|43741.6|43721.6|13
1636465940000|2021-11-09 13:52:20|43744.1|43724.1|43751.1|43731.1|43751.6|43731.6|43744.1|43724.1|9
1636465950000|2021-11-09 13:52:30|43749.1|43729.1|43749.7|43729.7|43749.7|43729.7|43746.6|43726.6|5
1636465960000|2021-11-09 13:52:40|43750.7|43730.7|43764.1|43744.1|43764.1|43744.1|43748.6|43728.6|18
1636465970000|2021-11-09 13:52:50|43761.6|43741.6|43776.6|43756.6|43776.6|43756.6|43761.6|43741.6|13
1636465980000|2021-11-09 13:53:00|43779.7|43759.7|43786.6|43766.6|43786.6|43766.6|43777.2|43757.2|23
1636465990000|2021-11-09 13:53:10|43787.2|43767.2|43789.1|43769.1|43796.6|43776.6|43786.6|43766.6|10
1636466000000|2021-11-09 13:53:20|43781.6|43761.6|43769.7|43749.7|43781.6|43761.6|43762.2|43742.2|15
1636466010000|2021-11-09 13:53:30|43771.6|43751.6|43792.2|43772.2|43792.2|43772.2|43769.1|43749.1|9
1636466020000|2021-11-09 13:53:40|43791.6|43771.6|43786.6|43766.6|43791.6|43771.6|43786.1|43766.1|12
1636466030000|2021-11-09 13:53:50|43787.2|43767.2|43781.6|43761.6|43789.1|43769.1|43781.6|43761.6|7
1636466040000|2021-11-09 13:54:00|43776.6|43756.6|43774.7|43754.7|43776.6|43756.6|43766.6|43746.6|10
1636466050000|2021-11-09 13:54:10|43777.2|43757.2|43774.1|43754.1|43777.2|43757.2|43774.1|43754.1|3
1636466060000|2021-11-09 13:54:20|43776.6|43756.6|43776.6|43756.6|43776.6|43756.6|43764.7|43744.7|11
1636466070000|2021-11-09 13:54:30|43778.6|43758.6|43779.1|43759.1|43779.1|43759.1|43776.6|43756.6|8
1636466080000|2021-11-09 13:54:40|43782.2|43762.2|43786.6|43766.6|43786.6|43766.6|43782.2|43762.2|12
1636466090000|2021-11-09 13:54:50|43784.1|43764.1|43783.6|43763.6|43784.1|43764.1|43776.6|43756.6|6
1636466100000|2021-11-09 13:55:00|43784.1|43764.1|43807.2|43787.2|43807.2|43787.2|43781.6|43761.6|31
1636466110000|2021-11-09 13:55:10|43809.7|43789.7|43812.2|43792.2|43814.1|43794.1|43807.2|43787.2|9
1636466120000|2021-11-09 13:55:20|43811.6|43791.6|43799.7|43779.7|43814.1|43794.1|43799.7|43779.7|17
1636466130000|2021-11-09 13:55:30|43801.6|43781.6|43804.1|43784.1|43804.1|43784.1|43797.2|43777.2|18
1636466140000|2021-11-09 13:55:40|43806.1|43786.1|43801.6|43781.6|43809.1|43789.1|43801.6|43781.6|4
1636466150000|2021-11-09 13:55:50|43802.2|43782.2|43806.1|43786.1|43806.6|43786.6|43802.2|43782.2|1
1636466160000|2021-11-09 13:56:00|43804.1|43784.1|43816.6|43796.6|43816.6|43796.6|43804.1|43784.1|4
1636466170000|2021-11-09 13:56:10|43817.2|43797.2|43809.7|43789.7|43819.7|43799.7|43809.7|43789.7|21
1636466180000|2021-11-09 13:56:20|43809.1|43789.1|43811.6|43791.6|43811.6|43791.6|43809.1|43789.1|7
1636466190000|2021-11-09 13:56:30|43814.1|43794.1|43808.6|43788.6|43814.1|43794.1|43808.6|43788.6|13
1636466200000|2021-11-09 13:56:40|43809.1|43789.1|43808.6|43788.6|43811.1|43791.1|43808.1|43788.1|4
1636466210000|2021-11-09 13:56:50|43809.1|43789.1|43811.1|43791.1|43811.1|43791.1|43809.1|43789.1|4
1636466220000|2021-11-09 13:57:00|43811.6|43791.6|43826.6|43806.6|43826.6|43806.6|43811.6|43791.6|18
1636466230000|2021-11-09 13:57:10|43827.7|43807.7|43839.1|43819.1|43841.1|43821.1|43826.6|43806.6|22
1636466240000|2021-11-09 13:57:20|43841.1|43821.1|43836.6|43816.6|43841.1|43821.1|43831.6|43811.6|8
1636466250000|2021-11-09 13:57:30|43834.7|43814.7|43844.1|43824.1|43844.1|43824.1|43832.2|43812.2|12
1636466260000|2021-11-09 13:57:40|43843.6|43823.6|43839.1|43819.1|43843.6|43823.6|43839.1|43819.1|2
1636466270000|2021-11-09 13:57:50|43836.6|43816.6|43836.6|43816.6|43839.1|43819.1|43836.6|43816.6|9
1636466280000|2021-11-09 13:58:00|43839.1|43819.1|43836.6|43816.6|43841.6|43821.6|43836.6|43816.6|6
1636466290000|2021-11-09 13:58:10|43834.1|43814.1|43831.6|43811.6|43836.6|43816.6|43831.6|43811.6|10
1636466300000|2021-11-09 13:58:20|43829.1|43809.1|43816.6|43796.6|43829.1|43809.1|43816.6|43796.6|9
1636466310000|2021-11-09 13:58:30|43816.1|43796.1|43814.1|43794.1|43816.1|43796.1|43811.6|43791.6|19
1636466320000|2021-11-09 13:58:40|43811.6|43791.6|43814.1|43794.1|43816.6|43796.6|43811.6|43791.6|9
1636466330000|2021-11-09 13:58:50|43813.6|43793.6|43803.1|43783.1|43813.6|43793.6|43803.1|43783.1|8
1636466340000|2021-11-09 13:59:00|43799.1|43779.1|43811.6|43791.6|43814.1|43794.1|43799.1|43779.1|15
1636466350000|2021-11-09 13:59:10|43813.6|43793.6|43816.6|43796.6|43821.6|43801.6|43813.6|43793.6|9
1636466360000|2021-11-09 13:59:20|43818.6|43798.6|43829.7|43809.7|43831.1|43811.1|43818.6|43798.6|9
1636466370000|2021-11-09 13:59:30|43829.1|43809.1|43834.1|43814.1|43834.1|43814.1|43826.6|43806.6|12
1636466380000|2021-11-09 13:59:40|43839.1|43819.1|43841.6|43821.6|43843.6|43823.6|43837.2|43817.2|8
1636466390000|2021-11-09 13:59:50|43839.7|43819.7|43844.1|43824.1|43844.1|43824.1|43839.1|43819.1|7
1636466400000|2021-11-09 14:00:00|43841.6|43821.6|43842.2|43822.2|43846.1|43826.1|43838.6|43818.6|24
1636466410000|2021-11-09 14:00:10|43841.6|43821.6|43831.1|43811.1|43841.6|43821.6|43830.6|43810.6|13
1636466420000|2021-11-09 14:00:20|43833.1|43813.1|43831.1|43811.1|43833.1|43813.1|43830.6|43810.6|6
1636466430000|2021-11-09 14:00:30|43831.6|43811.6|43833.6|43813.6|43833.6|43813.6|43829.7|43809.7|25
1636466440000|2021-11-09 14:00:40|43836.1|43816.1|43851.6|43831.6|43851.6|43831.6|43836.1|43816.1|16
1636466450000|2021-11-09 14:00:50|43856.6|43836.6|43862.7|43842.7|43862.7|43842.7|43856.6|43836.6|18
1636466460000|2021-11-09 14:01:00|43864.7|43844.7|43876.6|43856.6|43881.6|43861.6|43864.7|43844.7|43
1636466470000|2021-11-09 14:01:10|43874.7|43854.7|43884.1|43864.1|43886.6|43866.6|43871.1|43851.1|29
1636466480000|2021-11-09 14:01:20|43881.6|43861.6|43881.6|43861.6|43886.6|43866.6|43879.1|43859.1|23
1636466490000|2021-11-09 14:01:30|43879.7|43859.7|43871.6|43851.6|43881.6|43861.6|43871.6|43851.6|16
1636466500000|2021-11-09 14:01:40|43869.7|43849.7|43881.6|43861.6|43881.6|43861.6|43869.7|43849.7|19
1636466510000|2021-11-09 14:01:50|43886.6|43866.6|43897.2|43877.2|43897.2|43877.2|43886.6|43866.6|10
1636466520000|2021-11-09 14:02:00|43901.6|43881.6|43899.7|43879.7|43902.2|43882.2|43899.1|43879.1|21
1636466530000|2021-11-09 14:02:10|43901.6|43881.6|43897.2|43877.2|43901.6|43881.6|43896.6|43876.6|17
1636466540000|2021-11-09 14:02:20|43896.6|43876.6|43889.7|43869.7|43896.6|43876.6|43884.1|43864.1|9
1636466550000|2021-11-09 14:02:30|43889.1|43869.1|43886.6|43866.6|43892.2|43872.2|43886.6|43866.6|10
1636466560000|2021-11-09 14:02:40|43884.1|43864.1|43886.6|43866.6|43886.6|43866.6|43881.6|43861.6|2
1636466570000|2021-11-09 14:02:50|43891.6|43871.6|43902.2|43882.2|43902.2|43882.2|43891.6|43871.6|28
1636466580000|2021-11-09 14:03:00|43906.6|43886.6|43884.1|43864.1|43906.6|43886.6|43881.6|43861.6|16
1636466590000|2021-11-09 14:03:10|43882.2|43862.2|43879.1|43859.1|43889.1|43869.1|43876.6|43856.6|29
1636466600000|2021-11-09 14:03:20|43884.1|43864.1|43884.1|43864.1|43884.1|43864.1|43879.1|43859.1|7
1636466610000|2021-11-09 14:03:30|43884.7|43864.7|43894.1|43874.1|43894.1|43874.1|43884.7|43864.7|7
1636466620000|2021-11-09 14:03:40|43893.6|43873.6|43891.6|43871.6|43894.1|43874.1|43891.6|43871.6|4
1636466630000|2021-11-09 14:03:50|43889.1|43869.1|43881.6|43861.6|43889.1|43869.1|43881.6|43861.6|4
1636466640000|2021-11-09 14:04:00|43882.2|43862.2|43884.1|43864.1|43886.6|43866.6|43881.6|43861.6|8
1636466650000|2021-11-09 14:04:10|43886.6|43866.6|43881.6|43861.6|43886.6|43866.6|43881.6|43861.6|5
1636466660000|2021-11-09 14:04:20|43883.6|43863.6|43891.6|43871.6|43891.6|43871.6|43883.6|43863.6|8
1636466670000|2021-11-09 14:04:30|43887.2|43867.2|43874.1|43854.1|43887.2|43867.2|43874.1|43854.1|6
1636466680000|2021-11-09 14:04:40|43876.6|43856.6|43889.7|43869.7|43889.7|43869.7|43873.6|43853.6|10
1636466690000|2021-11-09 14:04:50|43892.2|43872.2|43894.7|43874.7|43894.7|43874.7|43889.7|43869.7|8
1636466700000|2021-11-09 14:05:00|43892.2|43872.2|43901.1|43881.1|43901.1|43881.1|43892.2|43872.2|6
1636466710000|2021-11-09 14:05:10|43896.6|43876.6|43906.1|43886.1|43910.2|43890.2|43896.6|43876.6|30
1636466720000|2021-11-09 14:05:20|43901.1|43881.1|43916.6|43896.6|43916.6|43896.6|43901.1|43881.1|32
1636466730000|2021-11-09 14:05:30|43911.6|43891.6|43909.1|43889.1|43914.1|43894.1|43906.6|43886.6|9
1636466740000|2021-11-09 14:05:40|43911.6|43891.6|43909.1|43889.1|43911.6|43891.6|43906.6|43886.6|11
1636466750000|2021-11-09 14:05:50|43908.6|43888.6|43906.1|43886.1|43908.6|43888.6|43906.1|43886.1|7
1636466760000|2021-11-09 14:06:00|43906.6|43886.6|43926.6|43906.6|43929.1|43909.1|43906.6|43886.6|33
1636466770000|2021-11-09 14:06:10|43929.7|43909.7|43918.6|43898.6|43929.7|43909.7|43918.6|43898.6|10
1636466780000|2021-11-09 14:06:20|43921.1|43901.1|43929.1|43909.1|43929.1|43909.1|43921.1|43901.1|7
1636466790000|2021-11-09 14:06:30|43926.6|43906.6|43929.1|43909.1|43936.1|43916.1|43926.6|43906.6|17
1636466800000|2021-11-09 14:06:40|43927.2|43907.2|43936.6|43916.6|43936.6|43916.6|43927.2|43907.2|9
1636466810000|2021-11-09 14:06:50|43939.1|43919.1|43936.6|43916.6|43939.1|43919.1|43936.6|43916.6|16
1636466820000|2021-11-09 14:07:00|43934.1|43914.1|43918.1|43898.1|43934.1|43914.1|43918.1|43898.1|14
1636466830000|2021-11-09 14:07:10|43918.6|43898.6|43901.6|43881.6|43918.6|43898.6|43901.6|43881.6|9
1636466840000|2021-11-09 14:07:20|43901.1|43881.1|43899.1|43879.1|43904.1|43884.1|43899.1|43879.1|10
1636466850000|2021-11-09 14:07:30|43899.6|43879.6|43901.1|43881.1|43901.1|43881.1|43896.6|43876.6|6
1636466860000|2021-11-09 14:07:40|43896.6|43876.6|43896.6|43876.6|43899.1|43879.1|43896.6|43876.6|5
1636466870000|2021-11-09 14:07:50|43894.1|43874.1|43884.1|43864.1|43894.1|43874.1|43882.1|43862.1|32
1636466880000|2021-11-09 14:08:00|43882.1|43862.1|43897.1|43877.1|43897.1|43877.1|43882.1|43862.1|24
1636466890000|2021-11-09 14:08:10|43899.6|43879.6|43906.6|43886.6|43909.1|43889.1|43899.6|43879.6|5
1636466900000|2021-11-09 14:08:20|43909.1|43889.1|43911.6|43891.6|43911.6|43891.6|43907.1|43887.1|2
1636466910000|2021-11-09 14:08:30|43912.1|43892.1|43916.6|43896.6|43917.7|43897.7|43912.1|43892.1|6
1636466920000|2021-11-09 14:08:40|43902.1|43882.1|43927.1|43907.1|43927.1|43907.1|43902.1|43882.1|23
1636466930000|2021-11-09 14:08:50|43929.1|43909.1|43926.1|43906.1|43932.1|43912.1|43926.1|43906.1|13
1636466940000|2021-11-09 14:09:00|43926.6|43906.6|43921.6|43901.6|43929.1|43909.1|43921.6|43901.6|9
1636466950000|2021-11-09 14:09:10|43921.1|43901.1|43909.6|43889.6|43921.6|43901.6|43909.1|43889.1|8
1636466960000|2021-11-09 14:09:20|43911.6|43891.6|43909.1|43889.1|43912.1|43892.1|43908.6|43888.6|5
1636466970000|2021-11-09 14:09:30|43908.6|43888.6|43898.6|43878.6|43908.6|43888.6|43898.6|43878.6|6
1636466980000|2021-11-09 14:09:40|43896.6|43876.6|43889.1|43869.1|43896.6|43876.6|43889.1|43869.1|14
1636466990000|2021-11-09 14:09:50|43891.6|43871.6|43889.1|43869.1|43891.6|43871.6|43889.1|43869.1|14
1636467000000|2021-11-09 14:10:00|43886.6|43866.6|43873.6|43853.6|43889.1|43869.1|43868.6|43848.6|19
1636467010000|2021-11-09 14:10:10|43871.1|43851.1|43871.6|43851.6|43871.6|43851.6|43869.1|43849.1|6
1636467020000|2021-11-09 14:10:20|43873.6|43853.6|43879.1|43859.1|43881.6|43861.6|43873.6|43853.6|17
1636467030000|2021-11-09 14:10:30|43876.6|43856.6|43881.6|43861.6|43881.6|43861.6|43876.6|43856.6|16
1636467040000|2021-11-09 14:10:40|43884.1|43864.1|43879.1|43859.1|43884.1|43864.1|43879.1|43859.1|16
1636467050000|2021-11-09 14:10:50|43876.6|43856.6|43873.1|43853.1|43876.6|43856.6|43873.1|43853.1|5
1636467060000|2021-11-09 14:11:00|43870.6|43850.6|43866.1|43846.1|43873.1|43853.1|43866.1|43846.1|9
1636467070000|2021-11-09 14:11:10|43869.1|43849.1|43871.1|43851.1|43871.6|43851.6|43864.1|43844.1|24
1636467080000|2021-11-09 14:11:20|43869.1|43849.1|43886.6|43866.6|43886.6|43866.6|43869.1|43849.1|17
1636467090000|2021-11-09 14:11:30|||||||||6
1636467100000|2021-11-09 14:11:40|43884.1|43864.1|43881.6|43861.6|43884.1|43864.1|43879.1|43859.1|4
1636467110000|2021-11-09 14:11:50|43879.1|43859.1|43861.6|43841.6|43879.1|43859.1|43861.6|43841.6|11
1636467120000|2021-11-09 14:12:00|43863.6|43843.6|43858.6|43838.6|43866.1|43846.1|43858.6|43838.6|28
1636467130000|2021-11-09 14:12:10|43858.1|43838.1|43861.1|43841.1|43861.1|43841.1|43857.1|43837.1|38
1636467140000|2021-11-09 14:12:20|43863.6|43843.6|43865.6|43845.6|43865.6|43845.6|43863.6|43843.6|3
1636467150000|2021-11-09 14:12:30|43867.5|43847.5|43871.1|43851.1|43871.1|43851.1|43867.5|43847.5|16
1636467160000|2021-11-09 14:12:40|43870.6|43850.6|43865.6|43845.6|43870.6|43850.6|43865.6|43845.6|7
1636467170000|2021-11-09 14:12:50|43863.1|43843.1|43863.1|43843.1|43865|43845|43863.1|43843.1|9
1636467180000|2021-11-09 14:13:00|43860.6|43840.6|43861.1|43841.1|43863.1|43843.1|43860.6|43840.6|14
1636467190000|2021-11-09 14:13:10|43863.1|43843.1|43855|43835|43863.1|43843.1|43855|43835|7
1636467200000|2021-11-09 14:13:20|43855.6|43835.6|43836.1|43816.1|43855.6|43835.6|43833.1|43813.1|13
1636467210000|2021-11-09 14:13:30|43840.6|43820.6|43845.6|43825.6|43848.1|43828.1|43840.6|43820.6|11
1636467220000|2021-11-09 14:13:40|43848.1|43828.1|43850.6|43830.6|43850.6|43830.6|43848.1|43828.1|9
1636467230000|2021-11-09 14:13:50|43853.1|43833.1|43849.5|43829.5|43853.1|43833.1|43849.5|43829.5|7
1636467240000|2021-11-09 14:14:00|43850|43830|43860.6|43840.6|43860.6|43840.6|43850|43830|11
1636467250000|2021-11-09 14:14:10|43866.6|43846.6|43866.1|43846.1|43866.6|43846.6|43866.1|43846.1|25
1636467260000|2021-11-09 14:14:20|43867.5|43847.5|43840|43820|43867.5|43847.5|43840|43820|17
1636467270000|2021-11-09 14:14:30|43842.5|43822.5|43834.5|43814.5|43842.5|43822.5|43834.5|43814.5|25
1636467280000|2021-11-09 14:14:40|43832|43812|43832|43812|43834.5|43814.5|43832|43812|8
1636467290000|2021-11-09 14:14:50|43834.5|43814.5|43834.5|43814.5|43834.5|43814.5|43834.5|43814.5|16
1636467300000|2021-11-09 14:15:00|43834|43814|43827.5|43807.5|43834.5|43814.5|43817|43797|29
1636467310000|2021-11-09 14:15:10|43826.1|43806.1|43820.6|43800.6|43828.1|43808.1|43820.6|43800.6|11
1636467320000|2021-11-09 14:15:20|43823.1|43803.1|43830|43810|43830.6|43810.6|43820.6|43800.6|11
1636467330000|2021-11-09 14:15:30|43843.1|43823.1|43840.6|43820.6|43845.6|43825.6|43840.6|43820.6|25
1636467340000|2021-11-09 14:15:40|43838.1|43818.1|43828.6|43808.6|43840.6|43820.6|43825.6|43805.6|10
1636467350000|2021-11-09 14:15:50|43827.5|43807.5|43825.6|43805.6|43828.1|43808.1|43823.1|43803.1|6
1636467360000|2021-11-09 14:16:00|43821.6|43801.6|43823.1|43803.1|43823.1|43803.1|43818.1|43798.1|5
1636467370000|2021-11-09 14:16:10|43822.5|43802.5|43815.6|43795.6|43822.5|43802.5|43815.6|43795.6|5
1636467380000|2021-11-09 14:16:20|43816.1|43796.1|43818.1|43798.1|43818.1|43798.1|43815.6|43795.6|6
1636467390000|2021-11-09 14:16:30|43815.6|43795.6|43813.1|43793.1|43815.6|43795.6|43810.6|43790.6|9
1636467400000|2021-11-09 14:16:40|43812.5|43792.5|43808.1|43788.1|43812.5|43792.5|43805.6|43785.6|10
1636467410000|2021-11-09 14:16:50|43805.6|43785.6|43808.1|43788.1|43808.1|43788.1|43803.1|43783.1|9
1636467420000|2021-11-09 14:17:00|43810.6|43790.6|43815.6|43795.6|43820.6|43800.6|43810.6|43790.6|11
1636467430000|2021-11-09 14:17:10|43816.1|43796.1|43820.6|43800.6|43820.6|43800.6|43813.1|43793.1|4
1636467440000|2021-11-09 14:17:20|43821.1|43801.1|43801.1|43781.1|43821.1|43801.1|43801.1|43781.1|13
1636467450000|2021-11-09 14:17:30|43800.6|43780.6|43793.1|43773.1|43800.6|43780.6|43788.1|43768.1|13
1636467460000|2021-11-09 14:17:40|43795.6|43775.6|43800|43780|43804.5|43784.5|43795.6|43775.6|7
1636467470000|2021-11-09 14:17:50|43799.5|43779.5|43792|43772|43799.5|43779.5|43792|43772|9
1636467480000|2021-11-09 14:18:00|43789.5|43769.5|43784.5|43764.5|43789.5|43769.5|43782.5|43762.5|21
1636467490000|2021-11-09 14:18:10|43783.5|43763.5|43787.5|43767.5|43787.5|43767.5|43781|43761|16
1636467500000|2021-11-09 14:18:20|43790.6|43770.6|43799.5|43779.5|43802|43782|43788.1|43768.1|13
1636467510000|2021-11-09 14:18:30|43802|43782|43805|43785|43805|43785|43799.5|43779.5|12
1636467520000|2021-11-09 14:18:40|43812|43792|43817|43797|43817|43797|43812|43792|1
1636467530000|2021-11-09 14:18:50|43819.5|43799.5|43822|43802|43822|43802|43819.5|43799.5|7
1636467540000|2021-11-09 14:19:00|43824.5|43804.5|43805|43785|43824.5|43804.5|43804.5|43784.5|20
1636467550000|2021-11-09 14:19:10|43807|43787|43807|43787|43809.5|43789.5|43807|43787|0
1636467560000|2021-11-09 14:19:20|43804.5|43784.5|43801.5|43781.5|43809|43789|43801.5|43781.5|8
1636467570000|2021-11-09 14:19:30|43800|43780|43797|43777|43802|43782|43797|43777|1
1636467580000|2021-11-09 14:19:40|43796.5|43776.5|43804.5|43784.5|43804.5|43784.5|43794.5|43774.5|3
1636467590000|2021-11-09 14:19:50|43802|43782|43798.1|43778.1|43802|43782|43795|43775|5
1636467600000|2021-11-09 14:20:00|43800|43780|43807.5|43787.5|43807.5|43787.5|43794|43774|12
1636467610000|2021-11-09 14:20:10|43805|43785|43809.5|43789.5|43817|43797|43805|43785|13
1636467620000|2021-11-09 14:20:20|43807|43787|43794|43774|43809.5|43789.5|43794|43774|3
1636467630000|2021-11-09 14:20:30|43792|43772|43784.5|43764.5|43792|43772|43782|43762|22
1636467640000|2021-11-09 14:20:40|43789.5|43769.5|43789.5|43769.5|43792|43772|43784|43764|18
1636467650000|2021-11-09 14:20:50|43792|43772|43796.5|43776.5|43796.5|43776.5|43792|43772|3
1636467660000|2021-11-09 14:21:00|43797|43777|43809.5|43789.5|43821.5|43801.5|43797|43777|9
1636467670000|2021-11-09 14:21:10|43812|43792|43807|43787|43814.5|43794.5|43807|43787|10
1636467680000|2021-11-09 14:21:20|43809|43789|43809.5|43789.5|43812|43792|43807|43787|4
1636467690000|2021-11-09 14:21:30|43807|43787|43797|43777|43807|43787|43797|43777|8
1636467700000|2021-11-09 14:21:40|43794.5|43774.5|43797|43777|43797|43777|43793.1|43773.1|8
1636467710000|2021-11-09 14:21:50|43785.9|43765.9|43774.5|43754.5|43785.9|43765.9|43770|43750|15
1636467720000|2021-11-09 14:22:00|43773.4|43753.4|43769|43749|43777|43757|43769|43749|20
1636467730000|2021-11-09 14:22:10|43767|43747|43754.5|43734.5|43767|43747|43752|43732|15
1636467740000|2021-11-09 14:22:20|43749.5|43729.5|43762|43742|43762|43742|43749.5|43729.5|15
1636467750000|2021-11-09 14:22:30|43765|43745|43750|43730|43772|43752|43750|43730|9
1636467760000|2021-11-09 14:22:40|43747.5|43727.5|43757|43737|43757|43737|43747.5|43727.5|8
1636467770000|2021-11-09 14:22:50|43757.5|43737.5|43757.5|43737.5|43759.5|43739.5|43757|43737|32
1636467780000|2021-11-09 14:23:00|43762.5|43742.5|43758.1|43738.1|43771.1|43751.1|43758.1|43738.1|18
1636467790000|2021-11-09 14:23:10|43760|43740|43778.1|43758.1|43778.6|43758.6|43760|43740|8
1636467800000|2021-11-09 14:23:20|43783.1|43763.1|43783.1|43763.1|43783.1|43763.1|43778.1|43758.1|9
1636467810000|2021-11-09 14:23:30|43785.6|43765.6|43791.6|43771.6|43791.6|43771.6|43785.6|43765.6|5
1636467820000|2021-11-09 14:23:40|43793.1|43773.1|43793.1|43773.1|43793.1|43773.1|43788.1|43768.1|10
1636467830000|2021-11-09 14:23:50|43795.6|43775.6|43776.1|43756.1|43795.6|43775.6|43776.1|43756.1|12
1636467840000|2021-11-09 14:24:00|43778.6|43758.6|43805.6|43785.6|43807.5|43787.5|43778.6|43758.6|11
1636467850000|2021-11-09 14:24:10|43805|43785|43802.5|43782.5|43805|43785|43802|43782|8
1636467860000|2021-11-09 14:24:20|43805.6|43785.6|43795.6|43775.6|43805.6|43785.6|43793.1|43773.1|24
1636467870000|2021-11-09 14:24:30|43793.1|43773.1|43793.1|43773.1|43793.1|43773.1|43793.1|43773.1|1
1636467880000|2021-11-09 14:24:40|43795|43775|43798.6|43778.6|43803.1|43783.1|43793.1|43773.1|5
1636467890000|2021-11-09 14:24:50|43798.1|43778.1|43790.6|43770.6|43798.1|43778.1|43788.1|43768.1|5
1636467900000|2021-11-09 14:25:00|43785|43765|43793.6|43773.6|43793.6|43773.6|43777.5|43757.5|21
1636467910000|2021-11-09 14:25:10|43794.1|43774.1|43791.1|43771.1|43796.1|43776.1|43791.1|43771.1|0
1636467920000|2021-11-09 14:25:20|43793.6|43773.6|43783.6|43763.6|43794.1|43774.1|43783.6|43763.6|8
1636467930000|2021-11-09 14:25:30|43785.6|43765.6|43770.6|43750.6|43785.6|43765.6|43765.6|43745.6|10
1636467940000|2021-11-09 14:25:40|43768.1|43748.1|43765.6|43745.6|43768.1|43748.1|43765.6|43745.6|6
1636467950000|2021-11-09 14:25:50|43763.1|43743.1|43758.1|43738.1|43763.1|43743.1|43758.1|43738.1|8
1636467960000|2021-11-09 14:26:00|43755.6|43735.6|43751.1|43731.1|43755.6|43735.6|43748.1|43728.1|15
1636467970000|2021-11-09 14:26:10|43752.5|43732.5|43755|43735|43758.1|43738.1|43752.5|43732.5|12
1636467980000|2021-11-09 14:26:20|43755.6|43735.6|43748.6|43728.6|43755.6|43735.6|43748.6|43728.6|6
1636467990000|2021-11-09 14:26:30|43750.6|43730.6|43748.1|43728.1|43750.6|43730.6|43748.1|43728.1|1
1636468000000|2021-11-09 14:26:40|43751.1|43731.1|43758.1|43738.1|43758.1|43738.1|43751.1|43731.1|6
1636468010000|2021-11-09 14:26:50|43760.6|43740.6|43765|43745|43765|43745|43760.6|43740.6|3
1636468020000|2021-11-09 14:27:00|43767|43747|43771.6|43751.6|43775.6|43755.6|43767|43747|9
1636468030000|2021-11-09 14:27:10|43775.6|43755.6|43785|43765|43788.1|43768.1|43775.6|43755.6|26
1636468040000|2021-11-09 14:27:20|43783.1|43763.1|43785|43765|43788.1|43768.1|43778.1|43758.1|6
1636468050000|2021-11-09 14:27:30|43780.6|43760.6|43783.1|43763.1|43785.6|43765.6|43780.6|43760.6|6
1636468060000|2021-11-09 14:27:40|43780.6|43760.6|43770.6|43750.6|43780.6|43760.6|43770|43750|5
1636468070000|2021-11-09 14:27:50|43768.1|43748.1|43773.1|43753.1|43773.1|43753.1|43768.1|43748.1|4
1636468080000|2021-11-09 14:28:00|43770.6|43750.6|43770.6|43750.6|43778.1|43758.1|43768.1|43748.1|11
1636468090000|2021-11-09 14:28:10|43773.1|43753.1|43773.1|43753.1|43773.1|43753.1|43773.1|43753.1|3
1636468100000|2021-11-09 14:28:20|43773.6|43753.6|43773.1|43753.1|43773.6|43753.6|43773.1|43753.1|4
1636468110000|2021-11-09 14:28:30|43772.5|43752.5|43765.6|43745.6|43772.5|43752.5|43765|43745|3
1636468120000|2021-11-09 14:28:40|43766.1|43746.1|43768.6|43748.6|43768.6|43748.6|43766.1|43746.1|45
1636468130000|2021-11-09 14:28:50|43766.1|43746.1|43765.6|43745.6|43766.1|43746.1|43765.6|43745.6|5
1636468140000|2021-11-09 14:29:00|43763.6|43743.6|43765.6|43745.6|43766.1|43746.1|43761.1|43741.1|9
1636468150000|2021-11-09 14:29:10|43766.1|43746.1|43773.1|43753.1|43775.6|43755.6|43766.1|43746.1|8
1636468160000|2021-11-09 14:29:20|43773.6|43753.6|43768.1|43748.1|43776.1|43756.1|43768.1|43748.1|5
1636468170000|2021-11-09 14:29:30|43773.1|43753.1|43796.1|43776.1|43796.1|43776.1|43773.1|43753.1|7
1636468180000|2021-11-09 14:29:40|43795.6|43775.6|43795.6|43775.6|43795.6|43775.6|43795.6|43775.6|2
1636468190000|2021-11-09 14:29:50|43790.6|43770.6|43783.1|43763.1|43790.6|43770.6|43783.1|43763.1|11
1636468200000|2021-11-09 14:30:00|43785.6|43765.6|43788.1|43768.1|43788.1|43768.1|43785.6|43765.6|8
1636468210000|2021-11-09 14:30:10|43788.6|43768.6|43791.1|43771.1|43791.1|43771.1|43788.6|43768.6|3
1636468220000|2021-11-09 14:30:20|43790.6|43770.6|43808.1|43788.1|43808.1|43788.1|43790.6|43770.6|9
1636468230000|2021-11-09 14:30:30|43810.6|43790.6|43813.1|43793.1|43820|43800|43810.6|43790.6|14
1636468240000|2021-11-09 14:30:40|43812.5|43792.5|43805.6|43785.6|43812.5|43792.5|43803.1|43783.1|9
1636468250000|2021-11-09 14:30:50|43805|43785|43806.1|43786.1|43808.1|43788.1|43803.1|43783.1|8
1636468260000|2021-11-09 14:31:00|43805.6|43785.6|43805.6|43785.6|43808.6|43788.6|43805.6|43785.6|10
1636468270000|2021-11-09 14:31:10|43805|43785|43801.1|43781.1|43805|43785|43801.1|43781.1|2
1636468280000|2021-11-09 14:31:20|43798.6|43778.6|43798|43778|43798.6|43778.6|43795.6|43775.6|3
1636468290000|2021-11-09 14:31:30|43796.1|43776.1|43793|43773|43796.1|43776.1|43793|43773|10
1636468300000|2021-11-09 14:31:40|43791.1|43771.1|43798|43778|43798|43778|43788|43768|4
1636468310000|2021-11-09 14:31:50|43796.1|43776.1|43808|43788|43808|43788|43795.5|43775.5|10
1636468320000|2021-11-09 14:32:00|43805.5|43785.5|43841.1|43821.1|43841.1|43821.1|43805.5|43785.5|13
1636468330000|2021-11-09 14:32:10|43844.1|43824.1|43836.1|43816.1|43845.5|43825.5|43835.5|43815.5|15
1636468340000|2021-11-09 14:32:20|43835.5|43815.5|43838|43818|43840.5|43820.5|43835.5|43815.5|6
1636468350000|2021-11-09 14:32:30|||||||||1
1636468360000|2021-11-09 14:32:40|43836.1|43816.1|43858.6|43838.6|43858.6|43838.6|43835.5|43815.5|16
1636468370000|2021-11-09 14:32:50|43861.1|43841.1|43862.5|43842.5|43870.5|43850.5|43861.1|43841.1|27
1636468380000|2021-11-09 14:33:00|43860|43840|43858|43838|43860.5|43840.5|43856.1|43836.1|26
1636468390000|2021-11-09 14:33:10|43856.1|43836.1|43860.5|43840.5|43860.5|43840.5|43855.5|43835.5|8
1636468400000|2021-11-09 14:33:20|43865.5|43845.5|43871.6|43851.6|43871.6|43851.6|43865.5|43845.5|32
1636468410000|2021-11-09 14:33:30|43869.1|43849.1|43871.1|43851.1|43874.6|43854.6|43866.6|43846.6|29
1636468420000|2021-11-09 14:33:40|43873|43853|43869.1|43849.1|43876.6|43856.6|43869.1|43849.1|14
1636468430000|2021-11-09 14:33:50|43871.6|43851.6|43864.1|43844.1|43871.6|43851.6|43864.1|43844.1|6
1636468440000|2021-11-09 14:34:00|43864.6|43844.6|43861.1|43841.1|43871.1|43851.1|43861.1|43841.1|21
1636468450000|2021-11-09 14:34:10|43858.6|43838.6|43861.1|43841.1|43863|43843|43858.6|43838.6|8
1636468460000|2021-11-09 14:34:20|43864.1|43844.1|43871.1|43851.1|43872.5|43852.5|43863.6|43843.6|9
1636468470000|2021-11-09 14:34:30|43870.5|43850.5|43865.5|43845.5|43870.5|43850.5|43865.5|43845.5|3
1636468480000|2021-11-09 14:34:40|43868|43848|43853.6|43833.6|43868|43848|43853.6|43833.6|11
1636468490000|2021-11-09 14:34:50|43855.5|43835.5|43856.1|43836.1|43860.5|43840.5|43855.5|43835.5|5
1636468500000|2021-11-09 14:35:00|43855.5|43835.5|43868|43848|43870.5|43850.5|43855.5|43835.5|17
1636468510000|2021-11-09 14:35:10|43870|43850|43870.5|43850.5|43873|43853|43870|43850|13
1636468520000|2021-11-09 14:35:20|43868.6|43848.6|43865.5|43845.5|43871.1|43851.1|43865.5|43845.5|4
1636468530000|2021-11-09 14:35:30|43870.5|43850.5|43865.5|43845.5|43870.5|43850.5|43865.5|43845.5|9
1636468540000|2021-11-09 14:35:40|43868|43848|43868.6|43848.6|43869.1|43849.1|43868|43848|4
1636468550000|2021-11-09 14:35:50|43868|43848|43868|43848|43868|43848|43868|43848|7
1636468560000|2021-11-09 14:36:00|43866.1|43846.1|43870.5|43850.5|43872.5|43852.5|43859.5|43839.5|20
1636468570000|2021-11-09 14:36:10|43870|43850|43868|43848|43870|43850|43855|43835|16
1636468580000|2021-11-09 14:36:20|43870.5|43850.5|43870.5|43850.5|43878|43858|43870.5|43850.5|13
1636468590000|2021-11-09 14:36:30|43872.5|43852.5|43870.5|43850.5|43875.5|43855.5|43870.5|43850.5|17
1636468600000|2021-11-09 14:36:40|43868.6|43848.6|43853|43833|43873|43853|43853|43833|5
1636468610000|2021-11-09 14:36:50|43853.6|43833.6|43863|43843|43863|43843|43850.5|43830.5|9
1636468620000|2021-11-09 14:37:00|43860.5|43840.5|43860.5|43840.5|43865.5|43845.5|43858|43838|9
1636468630000|2021-11-09 14:37:10|43858|43838|43860.5|43840.5|43863.6|43843.6|43850.5|43830.5|10
1636468640000|2021-11-09 14:37:20|43863.6|43843.6|43853|43833|43863.6|43843.6|43848|43828|8
1636468650000|2021-11-09 14:37:30|43853.6|43833.6|43860.5|43840.5|43863.6|43843.6|43853.6|43833.6|7
1636468660000|2021-11-09 14:37:40|43865|43845|43871.1|43851.1|43871.1|43851.1|43863|43843|12
1636468670000|2021-11-09 14:37:50|43873|43853|43885.5|43865.5|43885.5|43865.5|43873|43853|22
1636468680000|2021-11-09 14:38:00|43888.6|43868.6|43887.5|43867.5|43891.6|43871.6|43887.5|43867.5|28
1636468690000|2021-11-09 14:38:10|43890|43870|43898|43878|43900|43880|43888|43868|23
1636468700000|2021-11-09 14:38:20|43895.5|43875.5|43888|43868|43895.5|43875.5|43888|43868|10
1636468710000|2021-11-09 14:38:30|43885.5|43865.5|43876.1|43856.1|43885.5|43865.5|43875.5|43855.5|10
1636468720000|2021-11-09 14:38:40|43875.5|43855.5|43876.1|43856.1|43876.1|43856.1|43875.5|43855.5|7
1636468730000|2021-11-09 14:38:50|43878.6|43858.6|43875.5|43855.5|43878.6|43858.6|43875.5|43855.5|12
1636468740000|2021-11-09 14:39:00|43876.1|43856.1|43882.5|43862.5|43882.5|43862.5|43875.5|43855.5|58
1636468750000|2021-11-09 14:39:10|43884.5|43864.5|43873|43853|43888.6|43868.6|43873|43853|27
1636468760000|2021-11-09 14:39:20|43873.6|43853.6|43875.5|43855.5|43875.5|43855.5|43873|43853|40
1636468770000|2021-11-09 14:39:30|43875|43855|43880.5|43860.5|43883|43863|43875|43855|16
1636468780000|2021-11-09 14:39:40|43882.5|43862.5|43870|43850|43882.5|43862.5|43870|43850|15
1636468790000|2021-11-09 14:39:50|43866.1|43846.1|43870.5|43850.5|43870.5|43850.5|43865.5|43845.5|7
1636468800000|2021-11-09 14:40:00|43871.1|43851.1|43888|43868|43888|43868|43871.1|43851.1|22
1636468810000|2021-11-09 14:40:10|43889.1|43869.1|43890.5|43870.5|43891.1|43871.1|43889.1|43869.1|5
1636468820000|2021-11-09 14:40:20|43887.5|43867.5|43895.5|43875.5|43895.5|43875.5|43870.5|43850.5|35
1636468830000|2021-11-09 14:40:30|43896.1|43876.1|43902.5|43882.5|43903|43883|43896.1|43876.1|9
1636468840000|2021-11-09 14:40:40|43900.5|43880.5|43895|43875|43900.5|43880.5|43893|43873|20
1636468850000|2021-11-09 14:40:50|43892.5|43872.5|43893|43873|43895.5|43875.5|43888|43868|13
1636468860000|2021-11-09 14:41:00|43895|43875|43896.1|43876.1|43896.1|43876.1|43895|43875|15
1636468870000|2021-11-09 14:41:10|43895.5|43875.5|43900.5|43880.5|43900.5|43880.5|43895.5|43875.5|3
1636468880000|2021-11-09 14:41:20|43903|43883|43915.5|43895.5|43915.5|43895.5|43903|43883|15
1636468890000|2021-11-09 14:41:30|43910.5|43890.5|43910|43890|43910.5|43890.5|43910|43890|14
1636468900000|2021-11-09 14:41:40|43910.5|43890.5|43906.1|43886.1|43910.5|43890.5|43905.5|43885.5|12
1636468910000|2021-11-09 14:41:50|43910.5|43890.5|43886.5|43866.5|43910.5|43890.5|43886.5|43866.5|11
1636468920000|2021-11-09 14:42:00|43884.5|43864.5|43894.5|43874.5|43897|43877|43884.5|43864.5|13
1636468930000|2021-11-09 14:42:10|43894|43874|43897.5|43877.5|43897.5|43877.5|43894|43874|11
1636468940000|2021-11-09 14:42:20|43897|43877|43899.5|43879.5|43902|43882|43897|43877|15
1636468950000|2021-11-09 14:42:30|43899|43879|43893.4|43873.4|43899|43879|43893.4|43873.4|12
1636468960000|2021-11-09 14:42:40|43894|43874|43887|43867|43894|43874|43887|43867|6
1636468970000|2021-11-09 14:42:50|43889|43869|43869.5|43849.5|43889|43869|43869.5|43849.5|18
1636468980000|2021-11-09 14:43:00|43864.5|43844.5|43879.5|43859.5|43879.5|43859.5|43864.5|43844.5|9
1636468990000|2021-11-09 14:43:10|43884|43864|43885|43865|43887|43867|43882|43862|10
1636469000000|2021-11-09 14:43:20|43884.5|43864.5|43882|43862|43884.5|43864.5|43879|43859|27
1636469010000|2021-11-09 14:43:30|43879.5|43859.5|43879|43859|43882|43862|43879|43859|11
1636469020000|2021-11-09 14:43:40|43877|43857|43864|43844|43877|43857|43864|43844|11
1636469030000|2021-11-09 14:43:50|43863.4|43843.4|43854.5|43834.5|43863.4|43843.4|43852|43832|14
1636469040000|2021-11-09 14:44:00|43855|43835|43859.5|43839.5|43859.5|43839.5|43854|43834|17
1636469050000|2021-11-09 14:44:10|43862|43842|43869.5|43849.5|43870|43850|43857|43837|16
1636469060000|2021-11-09 14:44:20|43867.5|43847.5|43864.5|43844.5|43867.5|43847.5|43864.5|43844.5|7
1636469070000|2021-11-09 14:44:30|43864|43844|43869.5|43849.5|43869.5|43849.5|43859.5|43839.5|7
1636469080000|2021-11-09 14:44:40|43872|43852|43869.5|43849.5|43874.5|43854.5|43869.5|43849.5|8
1636469090000|2021-11-09 14:44:50|43872|43852|43869.5|43849.5|43872|43852|43867|43847|2
1636469100000|2021-11-09 14:45:00|43872|43852|43864.5|43844.5|43872|43852|43856.5|43836.5|24
1636469110000|2021-11-09 14:45:10|43862|43842|43859.5|43839.5|43862|43842|43852|43832|23
1636469120000|2021-11-09 14:45:20|43857|43837|43837|43817|43857|43837|43834.5|43814.5|29
1636469130000|2021-11-09 14:45:30|43832|43812|43831.5|43811.5|43834.5|43814.5|43829|43809|47
1636469140000|2021-11-09 14:45:40|43829.5|43809.5|43822.9|43802.9|43832|43812|43819.4|43799.4|143
1636469150000|2021-11-09 14:45:50|43825.4|43805.4|43847.4|43827.4|43847.4|43827.4|43822.9|43802.9|32
1636469160000|2021-11-09 14:46:00|43846.3|43826.3|43847.4|43827.4|43852.4|43832.4|43841.9|43821.9|22
1636469170000|2021-11-09 14:46:10|43844.9|43824.9|43837.9|43817.9|43844.9|43824.9|43832.4|43812.4|14
1636469180000|2021-11-09 14:46:20|43837.4|43817.4|43836.9|43816.9|43837.9|43817.9|43834.9|43814.9|6
1636469190000|2021-11-09 14:46:30|43834.9|43814.9|43834.9|43814.9|43839.9|43819.9|43824.4|43804.4|13
1636469200000|2021-11-09 14:46:40|43837.9|43817.9|43833.4|43813.4|43837.9|43817.9|43832.9|43812.9|68
1636469210000|2021-11-09 14:46:50|43835.4|43815.4|43824.9|43804.9|43835.4|43815.4|43824.9|43804.9|19
1636469220000|2021-11-09 14:47:00|43825.4|43805.4|43821.9|43801.9|43825.4|43805.4|43817.4|43797.4|68
1636469230000|2021-11-09 14:47:10|43821.3|43801.3|43814.4|43794.4|43821.3|43801.3|43811.3|43791.3|17
1636469240000|2021-11-09 14:47:20|43811.9|43791.9|43808.8|43788.8|43811.9|43791.9|43808.3|43788.3|65
1636469250000|2021-11-09 14:47:30|43811.3|43791.3|43812.4|43792.4|43812.9|43792.9|43806.3|43786.3|30
1636469260000|2021-11-09 14:47:40|43814.9|43794.9|43812.9|43792.9|43814.9|43794.9|43800.4|43780.4|39
1636469270000|2021-11-09 14:47:50|43814.9|43794.9|43805.4|43785.4|43815.4|43795.4|43804.9|43784.9|13
1636469280000|2021-11-09 14:48:00|43804.9|43784.9|43804.9|43784.9|43805.4|43785.4|43800.4|43780.4|11
1636469290000|2021-11-09 14:48:10|43804.4|43784.4|43782.4|43762.4|43805.4|43785.4|43782.4|43762.4|15
1636469300000|2021-11-09 14:48:20|43787.4|43767.4|43797.4|43777.4|43797.4|43777.4|43787.4|43767.4|15
1636469310000|2021-11-09 14:48:30|43794.9|43774.9|43797.4|43777.4|43802.4|43782.4|43794.9|43774.9|10
1636469320000|2021-11-09 14:48:40|43796.9|43776.9|43802.4|43782.4|43807.4|43787.4|43796.9|43776.9|8
1636469330000|2021-11-09 14:48:50|43801.9|43781.9|43804.9|43784.9|43804.9|43784.9|43799.9|43779.9|2
1636469340000|2021-11-09 14:49:00|43799.9|43779.9|43801.9|43781.9|43804.9|43784.9|43797.9|43777.9|9
1636469350000|2021-11-09 14:49:10|43802.4|43782.4|43800.4|43780.4|43802.4|43782.4|43797.9|43777.9|7
1636469360000|2021-11-09 14:49:20|43805.4|43785.4|43795.9|43775.9|43807.4|43787.4|43795.4|43775.4|53
1636469370000|2021-11-09 14:49:30|43795.4|43775.4|43793.4|43773.4|43797.9|43777.9|43793.4|43773.4|7
1636469380000|2021-11-09 14:49:40|43790.4|43770.4|43777.9|43757.9|43790.4|43770.4|43773.4|43753.4|10
1636469390000|2021-11-09 14:49:50|43775.9|43755.9|43781.5|43761.5|43785.9|43765.9|43773.4|43753.4|18
1636469400000|2021-11-09 14:50:00|43780.9|43760.9|43777.9|43757.9|43783.4|43763.4|43774.9|43754.9|20
1636469410000|2021-11-09 14:50:10|43778.4|43758.4|43785.9|43765.9|43790.9|43770.9|43775.4|43755.4|14
1636469420000|2021-11-09 14:50:20|43787.9|43767.9|43780.9|43760.9|43790.9|43770.9|43780.9|43760.9|31
1636469430000|2021-11-09 14:50:30|43780.4|43760.4|43798.4|43778.4|43798.4|43778.4|43775.9|43755.9|10
1636469440000|2021-11-09 14:50:40|43797.9|43777.9|43775.9|43755.9|43797.9|43777.9|43775.9|43755.9|8
1636469450000|2021-11-09 14:50:50|43778.4|43758.4|43773.4|43753.4|43778.4|43758.4|43772.9|43752.9|5
1636469460000|2021-11-09 14:51:00|43772.9|43752.9|43783.4|43763.4|43783.4|43763.4|43768.4|43748.4|12
1636469470000|2021-11-09 14:51:10|43782.9|43762.9|43765.9|43745.9|43782.9|43762.9|43765.9|43745.9|18
1636469480000|2021-11-09 14:51:20|43768.4|43748.4|43755.9|43735.9|43768.4|43748.4|43748.4|43728.4|41
1636469490000|2021-11-09 14:51:30|43753.4|43733.4|43755.9|43735.9|43755.9|43735.9|43750.4|43730.4|13
1636469500000|2021-11-09 14:51:40|43757.9|43737.9|43757.9|43737.9|43758.4|43738.4|43755.9|43735.9|6
1636469510000|2021-11-09 14:51:50|43758.4|43738.4|43758.4|43738.4|43758.4|43738.4|43754|43734|11
1636469520000|2021-11-09 14:52:00|43755.9|43735.9|43727.9|43707.9|43755.9|43735.9|43715.9|43695.9|43
1636469530000|2021-11-09 14:52:10|43730.4|43710.4|43683.4|43663.4|43732.9|43712.9|43679|43659|52
1636469540000|2021-11-09 14:52:20|43680.4|43660.4|43685.4|43665.4|43693.4|43673.4|43678.4|43658.4|59
1636469550000|2021-11-09 14:52:30|43682.4|43662.4|43674.9|43654.9|43685.4|43665.4|43672.4|43652.4|72
1636469560000|2021-11-09 14:52:40|43674.3|43654.3|43672.9|43652.9|43675.4|43655.4|43662.9|43642.9|55
1636469570000|2021-11-09 14:52:50|43673.4|43653.4|43663.4|43643.4|43675.9|43655.9|43660.9|43640.9|18
1636469580000|2021-11-09 14:53:00|43662.9|43642.9|43666.5|43646.5|43666.5|43646.5|43655.4|43635.4|29
1636469590000|2021-11-09 14:53:10|43667|43647|43668.4|43648.4|43673.4|43653.4|43666.5|43646.5|14
1636469600000|2021-11-09 14:53:20|43670.4|43650.4|43668.4|43648.4|43670.9|43650.9|43664.5|43644.5|12
1636469610000|2021-11-09 14:53:30|43667.9|43647.9|43660.9|43640.9|43668.4|43648.4|43658.4|43638.4|16
1636469620000|2021-11-09 14:53:40|43661.5|43641.5|43658.4|43638.4|43663.4|43643.4|43658.4|43638.4|17
1636469630000|2021-11-09 14:53:50|43659|43639|43638.4|43618.4|43664|43644|43638.4|43618.4|28
1636469640000|2021-11-09 14:54:00|43641.5|43621.5|43640.9|43620.9|43643.4|43623.4|43632.9|43612.9|37
1636469650000|2021-11-09 14:54:10|43638.4|43618.4|43631.5|43611.5|43639|43619|43623.4|43603.4|75
1636469660000|2021-11-09 14:54:20|43628.4|43608.4|43624|43604|43628.4|43608.4|43615.9|43595.9|57
1636469670000|2021-11-09 14:54:30|43623.4|43603.4|43628.4|43608.4|43632.9|43612.9|43623.4|43603.4|22
1636469680000|2021-11-09 14:54:40|43627.9|43607.9|43620.9|43600.9|43628.4|43608.4|43615.9|43595.9|42
1636469690000|2021-11-09 14:54:50|43621.5|43601.5|43620.9|43600.9|43623.4|43603.4|43618.4|43598.4|44
1636469700000|2021-11-09 14:55:00|43620.4|43600.4|43608.4|43588.4|43623.4|43603.4|43603.4|43583.4|137
1636469710000|2021-11-09 14:55:10|43614.9|43594.9|43615.9|43595.9|43619|43599|43608.4|43588.4|50
1636469720000|2021-11-09 14:55:20|43613.4|43593.4|43604|43584|43613.4|43593.4|43603.4|43583.4|17
1636469730000|2021-11-09 14:55:30|43603.4|43583.4|43611.5|43591.5|43611.5|43591.5|43598.4|43578.4|16
1636469740000|2021-11-09 14:55:40|43609|43589|43617|43597|43617|43597|43609|43589|17
1636469750000|2021-11-09 14:55:50|43619|43599|43626.5|43606.5|43627|43607|43618.4|43598.4|17
1636469760000|2021-11-09 14:56:00|43627|43607|43640.9|43620.9|43647.9|43627.9|43627|43607|22
1636469770000|2021-11-09 14:56:10|43638.4|43618.4|43630.9|43610.9|43638.4|43618.4|43630.9|43610.9|20
1636469780000|2021-11-09 14:56:20|43633.4|43613.4|43630.9|43610.9|43633.4|43613.4|43625.9|43605.9|17
1636469790000|2021-11-09 14:56:30|43629|43609|43636.5|43616.5|43636.5|43616.5|43628.4|43608.4|14
1636469800000|2021-11-09 14:56:40|43634.5|43614.5|43640.9|43620.9|43640.9|43620.9|43634|43614|24
1636469810000|2021-11-09 14:56:50|43638.4|43618.4|43632.9|43612.9|43638.4|43618.4|43632.4|43612.4|14
1636469820000|2021-11-09 14:57:00|43632.4|43612.4|43623.4|43603.4|43632.4|43612.4|43623.4|43603.4|25
1636469830000|2021-11-09 14:57:10|43622.9|43602.9|43640.9|43620.9|43640.9|43620.9|43622.9|43602.9|30
1636469840000|2021-11-09 14:57:20|43639|43619|43625.9|43605.9|43639|43619|43625.9|43605.9|17
1636469850000|2021-11-09 14:57:30|43623.4|43603.4|43618.4|43598.4|43628.4|43608.4|43618.4|43598.4|11
1636469860000|2021-11-09 14:57:40|43615.9|43595.9|43610.9|43590.9|43620.9|43600.9|43610.9|43590.9|19
1636469870000|2021-11-09 14:57:50|43613.4|43593.4|43609|43589|43613.4|43593.4|43609|43589|20
1636469880000|2021-11-09 14:58:00|43609.5|43589.5|43607|43587|43609.5|43589.5|43604.5|43584.5|27
1636469890000|2021-11-09 14:58:10|43609.5|43589.5|43589.5|43569.5|43609.5|43589.5|43589|43569|45
1636469900000|2021-11-09 14:58:20|43589|43569|43582.5|43562.5|43589|43569|43577|43557|36
1636469910000|2021-11-09 14:58:30|43584.5|43564.5|43594.5|43574.5|43594.5|43574.5|43581.5|43561.5|39
1636469920000|2021-11-09 14:58:40|43604.5|43584.5|43612|43592|43612|43592|43599.5|43579.5|27
1636469930000|2021-11-09 14:58:50|43611.5|43591.5|43590.5|43570.5|43612|43592|43590|43570|16
1636469940000|2021-11-09 14:59:00|43592.5|43572.5|43579.5|43559.5|43592.5|43572.5|43579.5|43559.5|26
1636469950000|2021-11-09 14:59:10|43579|43559|43572|43552|43579.5|43559.5|43569.5|43549.5|31
1636469960000|2021-11-09 14:59:20|43570|43550|43549.5|43529.5|43571.5|43551.5|43544.5|43524.5|44
1636469970000|2021-11-09 14:59:30|43547.5|43527.5|43527.9|43507.9|43547.5|43527.5|43518.4|43498.4|64
1636469980000|2021-11-09 14:59:40|43527.4|43507.4|43533.4|43513.4|43533.4|43513.4|43518.4|43498.4|31
1636469990000|2021-11-09 14:59:50|43534|43514|43538.4|43518.4|43543.4|43523.4|43531.5|43511.5|26
1636470000000|2021-11-09 15:00:00|43535.4|43515.4|43514|43494|43535.4|43515.4|43497.9|43477.9|59
1636470010000|2021-11-09 15:00:10|43511.5|43491.5|43545.9|43525.9|43548.4|43528.4|43511.5|43491.5|31
1636470020000|2021-11-09 15:00:20|43548.4|43528.4|43538.4|43518.4|43555.9|43535.9|43533.4|43513.4|44
1636470030000|2021-11-09 15:00:30|43535.9|43515.9|43555.9|43535.9|43555.9|43535.9|43535.9|43515.9|32
1636470040000|2021-11-09 15:00:40|43555.4|43535.4|43560.9|43540.9|43567.9|43547.9|43553.4|43533.4|53
1636470050000|2021-11-09 15:00:50|43555.9|43535.9|43545.9|43525.9|43555.9|43535.9|43545.4|43525.4|21
1636470060000|2021-11-09 15:01:00|43546.4|43526.4|43568.4|43548.4|43568.4|43548.4|43543.9|43523.9|25
1636470070000|2021-11-09 15:01:10|43567.9|43547.9|43568.4|43548.4|43570.9|43550.9|43565.4|43545.4|14
1636470080000|2021-11-09 15:01:20|43567.9|43547.9|43553.4|43533.4|43567.9|43547.9|43550.9|43530.9|28
1636470090000|2021-11-09 15:01:30|43552.9|43532.9|43549.9|43529.9|43552.9|43532.9|43549.9|43529.9|16
1636470100000|2021-11-09 15:01:40|43544.9|43524.9|43548.9|43528.9|43548.9|43528.9|43542.9|43522.9|23
1636470110000|2021-11-09 15:01:50|43551.4|43531.4|43548.4|43528.4|43552.9|43532.9|43542.9|43522.9|25
1636470120000|2021-11-09 15:02:00|43543.4|43523.4|43540.9|43520.9|43545.9|43525.9|43537.9|43517.9|31
1636470130000|2021-11-09 15:02:10|43538.9|43518.9|43532.4|43512.4|43538.9|43518.9|43532.4|43512.4|17
1636470140000|2021-11-09 15:02:20|43527.9|43507.9|43507.9|43487.9|43527.9|43507.9|43503.4|43483.4|20
1636470150000|2021-11-09 15:02:30|43505.9|43485.9|43500.9|43480.9|43508.4|43488.4|43487.9|43467.9|39
1636470160000|2021-11-09 15:02:40|43503.4|43483.4|43490.4|43470.4|43503.4|43483.4|43490.4|43470.4|16
1636470170000|2021-11-09 15:02:50|43487.9|43467.9|43493.4|43473.4|43493.4|43473.4|43485.4|43465.4|47
1636470180000|2021-11-09 15:03:00|43492.9|43472.9|43452.4|43432.4|43492.9|43472.9|43452.4|43432.4|44
1636470190000|2021-11-09 15:03:10|43455.4|43435.4|43445.9|43425.9|43458.4|43438.4|43438.4|43418.4|53
1636470200000|2021-11-09 15:03:20|43445.4|43425.4|43413.4|43393.4|43445.4|43425.4|43413.4|43393.4|52
1636470210000|2021-11-09 15:03:30|43418.9|43398.9|43455.9|43435.9|43455.9|43435.9|43418.9|43398.9|45
1636470220000|2021-11-09 15:03:40|43456.4|43436.4|43457.9|43437.9|43457.9|43437.9|43445.9|43425.9|23
1636470230000|2021-11-09 15:03:50|43460.9|43440.9|43439.9|43419.9|43460.9|43440.9|43437.9|43417.9|37
1636470240000|2021-11-09 15:04:00|43439.3|43419.3|43420.9|43400.9|43443.4|43423.4|43420.9|43400.9|30
1636470250000|2021-11-09 15:04:10|43423.9|43403.9|43435.9|43415.9|43445.9|43425.9|43423.9|43403.9|23
1636470260000|2021-11-09 15:04:20|43433.9|43413.9|43435.9|43415.9|43438.4|43418.4|43425.9|43405.9|17
1636470270000|2021-11-09 15:04:30|43435.4|43415.4|43425.9|43405.9|43438.4|43418.4|43425.9|43405.9|17
1636470280000|2021-11-09 15:04:40|43426.4|43406.4|43432.9|43412.9|43432.9|43412.9|43425.4|43405.4|28
1636470290000|2021-11-09 15:04:50|43434.9|43414.9|43433.4|43413.4|43445.4|43425.4|43433.4|43413.4|60
1636470300000|2021-11-09 15:05:00|43432.9|43412.9|43428.4|43408.4|43432.9|43412.9|43410.4|43390.4|39
1636470310000|2021-11-09 15:05:10|43423.9|43403.9|43420.9|43400.9|43428.4|43408.4|43410.9|43390.9|17
1636470320000|2021-11-09 15:05:20|43420.4|43400.4|43419.9|43399.9|43430.9|43410.9|43418.4|43398.4|20
1636470330000|2021-11-09 15:05:30|43420.9|43400.9|43438.4|43418.4|43438.4|43418.4|43418.4|43398.4|24
1636470340000|2021-11-09 15:05:40|43440.9|43420.9|43448.4|43428.4|43448.4|43428.4|43440.9|43420.9|19
1636470350000|2021-11-09 15:05:50|43450.9|43430.9|43451.4|43431.4|43451.4|43431.4|43450.9|43430.9|19
1636470360000|2021-11-09 15:06:00|43448.9|43428.9|43430.9|43410.9|43448.9|43428.9|43420.9|43400.9|39
1636470370000|2021-11-09 15:06:10|43433.4|43413.4|43423.9|43403.9|43433.4|43413.4|43418.4|43398.4|14
1636470380000|2021-11-09 15:06:20|43425.9|43405.9|43433.4|43413.4|43433.4|43413.4|43415.9|43395.9|26
1636470390000|2021-11-09 15:06:30|43431.4|43411.4|43413.9|43393.9|43433.4|43413.4|43403.4|43383.4|26
1636470400000|2021-11-09 15:06:40|43411.4|43391.4|43418.9|43398.9|43418.9|43398.9|43408.4|43388.4|9
1636470410000|2021-11-09 15:06:50|43420.9|43400.9|43418.4|43398.4|43420.9|43400.9|43413.4|43393.4|6
1636470420000|2021-11-09 15:07:00|43413.4|43393.4|43407.9|43387.9|43418.4|43398.4|43407.9|43387.9|18
1636470430000|2021-11-09 15:07:10|43409.9|43389.9|43400.9|43380.9|43409.9|43389.9|43388.4|43368.4|32
1636470440000|2021-11-09 15:07:20|43403.4|43383.4|43388.4|43368.4|43405.9|43385.9|43388.4|43368.4|45
1636470450000|2021-11-09 15:07:30|43386.4|43366.4|43393.4|43373.4|43393.4|43373.4|43386.4|43366.4|91
1636470460000|2021-11-09 15:07:40|43395.9|43375.9|43405.9|43385.9|43405.9|43385.9|43393.4|43373.4|24
1636470470000|2021-11-09 15:07:50|43403.4|43383.4|43403.4|43383.4|43408.4|43388.4|43396.4|43376.4|30
1636470480000|2021-11-09 15:08:00|43402.9|43382.9|43403.4|43383.4|43403.4|43383.4|43392.9|43372.9|31
1636470490000|2021-11-09 15:08:10|43402.9|43382.9|43388.4|43368.4|43403.4|43383.4|43387.9|43367.9|23
1636470500000|2021-11-09 15:08:20|43385.9|43365.9|43368.9|43348.9|43387.9|43367.9|43363.9|43343.9|35
1636470510000|2021-11-09 15:08:30|43370.9|43350.9|43388.4|43368.4|43388.4|43368.4|43370.9|43350.9|63
1636470520000|2021-11-09 15:08:40|43388.9|43368.9|43380.9|43360.9|43388.9|43368.9|43378.4|43358.4|50
1636470530000|2021-11-09 15:08:50|43378.9|43358.9|43370.9|43350.9|43380.9|43360.9|43370.9|43350.9|38
1636470540000|2021-11-09 15:09:00|43368.4|43348.4|43375.4|43355.4|43378.4|43358.4|43358.4|43338.4|49
1636470550000|2021-11-09 15:09:10|43375.9|43355.9|43380.4|43360.4|43380.9|43360.9|43375.4|43355.4|29
1636470560000|2021-11-09 15:09:20|43378.4|43358.4|43370.4|43350.4|43378.4|43358.4|43365.9|43345.9|18
1636470570000|2021-11-09 15:09:30|43373.9|43353.9|43393.4|43373.4|43397.9|43377.9|43373.9|43353.9|64
1636470580000|2021-11-09 15:09:40|43392.9|43372.9|43388.4|43368.4|43392.9|43372.9|43380.9|43360.9|32
1636470590000|2021-11-09 15:09:50|43387.9|43367.9|43359.9|43339.9|43387.9|43367.9|43359.9|43339.9|43
1636470600000|2021-11-09 15:10:00|43359.3|43339.3|43341.8|43321.8|43362.4|43342.4|43339.9|43319.9|99
1636470610000|2021-11-09 15:10:10|43337.4|43317.4|43344.9|43324.9|43354.9|43334.9|43334.9|43314.9|39
1636470620000|2021-11-09 15:10:20|43344.3|43324.3|43347.4|43327.4|43364.9|43344.9|43344.3|43324.3|31
1636470630000|2021-11-09 15:10:30|43346.8|43326.8|43369.3|43349.3|43369.3|43349.3|43344.9|43324.9|22
1636470640000|2021-11-09 15:10:40|43371.3|43351.3|43362.4|43342.4|43371.3|43351.3|43362.4|43342.4|7
1636470650000|2021-11-09 15:10:50|43364.3|43344.3|43336.8|43316.8|43364.3|43344.3|43334.9|43314.9|23
1636470660000|2021-11-09 15:11:00|43334.9|43314.9|43327.4|43307.4|43334.9|43314.9|43324.3|43304.3|68
1636470670000|2021-11-09 15:11:10|43329.3|43309.3|43327.4|43307.4|43334.3|43314.3|43327.4|43307.4|32
1636470680000|2021-11-09 15:11:20|43326.3|43306.3|43324.9|43304.9|43329.9|43309.9|43319.9|43299.9|24
1636470690000|2021-11-09 15:11:30|43325.4|43305.4|43327.4|43307.4|43327.4|43307.4|43322.4|43302.4|43
1636470700000|2021-11-09 15:11:40|43329.3|43309.3|43336.8|43316.8|43342.4|43322.4|43329.3|43309.3|18
1636470710000|2021-11-09 15:11:50|43339.3|43319.3|43354.9|43334.9|43354.9|43334.9|43331.8|43311.8|24
1636470720000|2021-11-09 15:12:00|43352.4|43332.4|43370.4|43350.4|43370.4|43350.4|43352.4|43332.4|18
1636470730000|2021-11-09 15:12:10|43372.4|43352.4|43359.9|43339.9|43374.3|43354.3|43354.9|43334.9|19
1636470740000|2021-11-09 15:12:20|43361.8|43341.8|43367.4|43347.4|43367.4|43347.4|43354.3|43334.3|20
1636470750000|2021-11-09 15:12:30|43369.3|43349.3|43370.4|43350.4|43372.4|43352.4|43362.4|43342.4|34
1636470760000|2021-11-09 15:12:40|43372.4|43352.4|43397.4|43377.4|43397.4|43377.4|43372.4|43352.4|45
1636470770000|2021-11-09 15:12:50|43397.9|43377.9|43399.9|43379.9|43403.8|43383.8|43392.4|43372.4|43
1636470780000|2021-11-09 15:13:00|43396.8|43376.8|43380.4|43360.4|43396.8|43376.8|43376.8|43356.8|22
1636470790000|2021-11-09 15:13:10|43382.4|43362.4|43371.8|43351.8|43382.4|43362.4|43371.8|43351.8|10
1636470800000|2021-11-09 15:13:20|43369.9|43349.9|43364.3|43344.3|43371.3|43351.3|43357.4|43337.4|21
1636470810000|2021-11-09 15:13:30|43362.4|43342.4|43366.8|43346.8|43366.8|43346.8|43351.3|43331.3|22
1636470820000|2021-11-09 15:13:40|43368.8|43348.8|43373.8|43353.8|43376.8|43356.8|43367.4|43347.4|12
1636470830000|2021-11-09 15:13:50|43373.3|43353.3|43371.8|43351.8|43373.8|43353.8|43371.3|43351.3|7
1636470840000|2021-11-09 15:14:00|43371.3|43351.3|43390.8|43370.8|43390.8|43370.8|43371.3|43351.3|12
1636470850000|2021-11-09 15:14:10|43391.3|43371.3|43391.3|43371.3|43391.3|43371.3|43383.8|43363.8|22
1636470860000|2021-11-09 15:14:20|43391.8|43371.8|43396.8|43376.8|43399.3|43379.3|43391.3|43371.3|18
1636470870000|2021-11-09 15:14:30|43397.4|43377.4|43416.8|43396.8|43416.8|43396.8|43397.4|43377.4|21
1636470880000|2021-11-09 15:14:40|43414.3|43394.3|43406.8|43386.8|43414.3|43394.3|43402.4|43382.4|13
1636470890000|2021-11-09 15:14:50|43407.4|43387.4|43412.4|43392.4|43412.4|43392.4|43402.4|43382.4|14
1636470900000|2021-11-09 15:15:00|43409.3|43389.3|43402.4|43382.4|43411.8|43391.8|43397.4|43377.4|33
1636470910000|2021-11-09 15:15:10|43399.9|43379.9|43402.9|43382.9|43404.9|43384.9|43397.4|43377.4|25
1636470920000|2021-11-09 15:15:20|43402.4|43382.4|43412.4|43392.4|43412.4|43392.4|43402.4|43382.4|23
1636470930000|2021-11-09 15:15:30|43414.9|43394.9|43422.4|43402.4|43422.4|43402.4|43414.9|43394.9|14
1636470940000|2021-11-09 15:15:40|43424.9|43404.9|43407.4|43387.4|43427.4|43407.4|43407.4|43387.4|34
1636470950000|2021-11-09 15:15:50|43409.3|43389.3|43430.4|43410.4|43430.4|43410.4|43409.3|43389.3|42
1636470960000|2021-11-09 15:16:00|43427.9|43407.9|43409.9|43389.9|43427.9|43407.9|43409.9|43389.9|27
1636470970000|2021-11-09 15:16:10|43412.4|43392.4|43402.4|43382.4|43412.4|43392.4|43396.8|43376.8|29
1636470980000|2021-11-09 15:16:20|43404.3|43384.3|43424.9|43404.9|43427.4|43407.4|43401.8|43381.8|23
1636470990000|2021-11-09 15:16:30|43422.4|43402.4|43430.9|43410.9|43430.9|43410.9|43422.4|43402.4|12
1636471000000|2021-11-09 15:16:40|43430.4|43410.4|43432.4|43412.4|43432.4|43412.4|43427.4|43407.4|14
1636471010000|2021-11-09 15:16:50|43447.9|43427.9|43447.9|43427.9|43452.9|43432.9|43445.4|43425.4|16
1636471020000|2021-11-09 15:17:00|43447.4|43427.4|43439.3|43419.3|43447.4|43427.4|43434.9|43414.9|34
1636471030000|2021-11-09 15:17:10|43437.4|43417.4|43434.9|43414.9|43437.4|43417.4|43424.9|43404.9|13
1636471040000|2021-11-09 15:17:20|43431.3|43411.3|43421.8|43401.8|43431.3|43411.3|43421.8|43401.8|18
1636471050000|2021-11-09 15:17:30|43417.4|43397.4|43399.9|43379.9|43417.4|43397.4|43397.4|43377.4|24
1636471060000|2021-11-09 15:17:40|43397.4|43377.4|43399.3|43379.3|43399.9|43379.9|43394.9|43374.9|7
1636471070000|2021-11-09 15:17:50|43394.9|43374.9|43387.4|43367.4|43402.4|43382.4|43385.4|43365.4|27
1636471080000|2021-11-09 15:18:00|43382.9|43362.9|43382.9|43362.9|43385.4|43365.4|43381.8|43361.8|14
1636471090000|2021-11-09 15:18:10|43382.4|43362.4|43372.4|43352.4|43384.9|43364.9|43372.4|43352.4|10
1636471100000|2021-11-09 15:18:20|43377.4|43357.4|43384.9|43364.9|43387.4|43367.4|43377.4|43357.4|9
1636471110000|2021-11-09 15:18:30|43387.4|43367.4|43390.4|43370.4|43390.9|43370.9|43387.4|43367.4|9
1636471120000|2021-11-09 15:18:40|43387.4|43367.4|43372.4|43352.4|43387.4|43367.4|43367.4|43347.4|31
1636471130000|2021-11-09 15:18:50|43371.8|43351.8|43379.9|43359.9|43379.9|43359.9|43369.9|43349.9|5
1636471140000|2021-11-09 15:19:00|43382.4|43362.4|43397.4|43377.4|43399.9|43379.9|43382.4|43362.4|23
1636471150000|2021-11-09 15:19:10|43397.9|43377.9|43412.4|43392.4|43414.9|43394.9|43397.9|43377.9|20
1636471160000|2021-11-09 15:19:20|43411.8|43391.8|43399.9|43379.9|43411.8|43391.8|43399.3|43379.3|5
1636471170000|2021-11-09 15:19:30|43394.9|43374.9|43400.4|43380.4|43400.4|43380.4|43389.3|43369.3|9
1636471180000|2021-11-09 15:19:40|43399.9|43379.9|43399.3|43379.3|43400.4|43380.4|43394.9|43374.9|14
1636471190000|2021-11-09 15:19:50|43400.4|43380.4|43397.9|43377.9|43404.9|43384.9|43397.4|43377.4|14
1636471200000|2021-11-09 15:20:00|43402.4|43382.4|43417.4|43397.4|43417.4|43397.4|43402.4|43382.4|13
1636471210000|2021-11-09 15:20:10|43419.3|43399.3|43419.3|43399.3|43420.4|43400.4|43419.3|43399.3|9
1636471220000|2021-11-09 15:20:20|43417.4|43397.4|43417.4|43397.4|43422.4|43402.4|43414.9|43394.9|10
1636471230000|2021-11-09 15:20:30|43416.8|43396.8|43416.8|43396.8|43416.8|43396.8|43416.3|43396.3|9
1636471240000|2021-11-09 15:20:40|43417.4|43397.4|43420.4|43400.4|43420.4|43400.4|43416.8|43396.8|4
1636471250000|2021-11-09 15:20:50|43419.9|43399.9|43419.9|43399.9|43422.4|43402.4|43419.9|43399.9|4
1636471260000|2021-11-09 15:21:00|43417.4|43397.4|43427.9|43407.9|43429.9|43409.9|43417.4|43397.4|16
1636471270000|2021-11-09 15:21:10|43429.9|43409.9|43444.9|43424.9|43444.9|43424.9|43427.4|43407.4|19
1636471280000|2021-11-09 15:21:20|43442.9|43422.9|43457.4|43437.4|43457.4|43437.4|43442.4|43422.4|24
1636471290000|2021-11-09 15:21:30|43454.9|43434.9|43457.4|43437.4|43457.9|43437.9|43454.9|43434.9|15
1636471300000|2021-11-09 15:21:40|43455.4|43435.4|43459.9|43439.9|43459.9|43439.9|43454.9|43434.9|33
1636471310000|2021-11-09 15:21:50|43471.8|43451.8|43480.4|43460.4|43480.4|43460.4|43471.8|43451.8|15
1636471320000|2021-11-09 15:22:00|43477.9|43457.9|43484.3|43464.3|43486.3|43466.3|43469.3|43449.3|16
1636471330000|2021-11-09 15:22:10|43486.3|43466.3|43477.4|43457.4|43486.3|43466.3|43474.3|43454.3|13
1636471340000|2021-11-09 15:22:20|43476.8|43456.8|43474.9|43454.9|43477.4|43457.4|43469.9|43449.9|18
1636471350000|2021-11-09 15:22:30|43476.8|43456.8|43484.3|43464.3|43486.8|43466.8|43472.4|43452.4|13
1636471360000|2021-11-09 15:22:40|43482.4|43462.4|43477.4|43457.4|43482.4|43462.4|43477.4|43457.4|14
1636471370000|2021-11-09 15:22:50|43479.9|43459.9|43477.4|43457.4|43486.8|43466.8|43472.9|43452.9|18
1636471380000|2021-11-09 15:23:00|43472.9|43452.9|43474.3|43454.3|43474.9|43454.9|43469.9|43449.9|13
1636471390000|2021-11-09 15:23:10|43471.8|43451.8|43474.9|43454.9|43474.9|43454.9|43471.8|43451.8|17
1636471400000|2021-11-09 15:23:20|43472.4|43452.4|43472.4|43452.4|43474.3|43454.3|43469.9|43449.9|10
1636471410000|2021-11-09 15:23:30|43469.9|43449.9|43467.4|43447.4|43471.8|43451.8|43467.4|43447.4|7
1636471420000|2021-11-09 15:23:40|43469.3|43449.3|43467.9|43447.9|43472.4|43452.4|43467.4|43447.4|36
1636471430000|2021-11-09 15:23:50|43467.4|43447.4|43465.4|43445.4|43468.4|43448.4|43463.4|43443.4|14
1636471440000|2021-11-09 15:24:00|43464.9|43444.9|43464.9|43444.9|43465.4|43445.4|43464.9|43444.9|13
1636471450000|2021-11-09 15:24:10|43465.4|43445.4|43471.4|43451.4|43471.4|43451.4|43463.4|43443.4|18
1636471460000|2021-11-09 15:24:20|43470.4|43450.4|43472.9|43452.9|43472.9|43452.9|43467.9|43447.9|6
1636471470000|2021-11-09 15:24:30|43468.4|43448.4|43467.9|43447.9|43470.4|43450.4|43467.9|43447.9|4
1636471480000|2021-11-09 15:24:40|43467.4|43447.4|43467.4|43447.4|43467.9|43447.9|43467.4|43447.4|2
1636471490000|2021-11-09 15:24:50|43467.9|43447.9|43470.4|43450.4|43470.4|43450.4|43465.4|43445.4|9
1636471500000|2021-11-09 15:25:00|43473.4|43453.4|43476.8|43456.8|43476.8|43456.8|43472.4|43452.4|32
1636471510000|2021-11-09 15:25:10|43477.4|43457.4|43487.4|43467.4|43489.9|43469.9|43476.8|43456.8|7
1636471520000|2021-11-09 15:25:20|43489.3|43469.3|43484.9|43464.9|43489.9|43469.9|43484.9|43464.9|8
1636471530000|2021-11-09 15:25:30|43486.8|43466.8|43484.9|43464.9|43489.9|43469.9|43482.4|43462.4|12
1636471540000|2021-11-09 15:25:40|43486.8|43466.8|43486.3|43466.3|43487.4|43467.4|43484.3|43464.3|7
1636471550000|2021-11-09 15:25:50|43486.8|43466.8|43501.8|43481.8|43502.4|43482.4|43486.8|43466.8|18
1636471560000|2021-11-09 15:26:00|43501.3|43481.3|43490.4|43470.4|43504.9|43484.9|43487.9|43467.9|16
1636471570000|2021-11-09 15:26:10|43492.4|43472.4|43486.8|43466.8|43492.4|43472.4|43484.3|43464.3|7
1636471580000|2021-11-09 15:26:20|43484.3|43464.3|43477.4|43457.4|43487.4|43467.4|43477.4|43457.4|14
1636471590000|2021-11-09 15:26:30|43474.9|43454.9|43472.4|43452.4|43474.9|43454.9|43469.9|43449.9|8
1636471600000|2021-11-09 15:26:40|43474.9|43454.9|43487.4|43467.4|43487.4|43467.4|43474.9|43454.9|12
1636471610000|2021-11-09 15:26:50|43489.9|43469.9|43492.4|43472.4|43492.4|43472.4|43487.4|43467.4|22
1636471620000|2021-11-09 15:27:00|43492.9|43472.9|43500.4|43480.4|43500.4|43480.4|43492.4|43472.4|16
1636471630000|2021-11-09 15:27:10|43502.4|43482.4|43512.4|43492.4|43512.4|43492.4|43502.4|43482.4|17
1636471640000|2021-11-09 15:27:20|43514.9|43494.9|43512.4|43492.4|43516.8|43496.8|43509.9|43489.9|26
1636471650000|2021-11-09 15:27:30|43511.8|43491.8|43512.9|43492.9|43512.9|43492.9|43511.8|43491.8|8
1636471660000|2021-11-09 15:27:40|43512.4|43492.4|43516.8|43496.8|43516.8|43496.8|43511.8|43491.8|16
1636471670000|2021-11-09 15:27:50|43514.9|43494.9|43512.4|43492.4|43515.4|43495.4|43511.8|43491.8|15
1636471680000|2021-11-09 15:28:00|43509.9|43489.9|43504.3|43484.3|43509.9|43489.9|43504.3|43484.3|9
1636471690000|2021-11-09 15:28:10|43503.8|43483.8|43503.8|43483.8|43504.3|43484.3|43503.8|43483.8|5
1636471700000|2021-11-09 15:28:20|43501.3|43481.3|43499.3|43479.3|43503.8|43483.8|43487.4|43467.4|22
1636471710000|2021-11-09 15:28:30|43497.4|43477.4|43491.8|43471.8|43502.4|43482.4|43491.8|43471.8|15
1636471720000|2021-11-09 15:28:40|43489.9|43469.9|43492.9|43472.9|43492.9|43472.9|43484.3|43464.3|22
1636471730000|2021-11-09 15:28:50|43495.4|43475.4|43499.3|43479.3|43499.3|43479.3|43495.4|43475.4|14
1636471740000|2021-11-09 15:29:00|43501.8|43481.8|43502.4|43482.4|43504.3|43484.3|43499.3|43479.3|17
1636471750000|2021-11-09 15:29:10|43504.9|43484.9|43502.4|43482.4|43504.9|43484.9|43502.4|43482.4|18
1636471760000|2021-11-09 15:29:20|43501.8|43481.8|43506.8|43486.8|43506.8|43486.8|43501.8|43481.8|7
1636471770000|2021-11-09 15:29:30|43507.4|43487.4|43509.9|43489.9|43510.4|43490.4|43507.4|43487.4|16
1636471780000|2021-11-09 15:29:40|43507.4|43487.4|43504.9|43484.9|43507.4|43487.4|43504.9|43484.9|2
1636471790000|2021-11-09 15:29:50|43504.3|43484.3|43504.3|43484.3|43504.3|43484.3|43504.3|43484.3|7
1636471800000|2021-11-09 15:30:00|43503.8|43483.8|43512.4|43492.4|43512.4|43492.4|43501.3|43481.3|13
1636471810000|2021-11-09 15:30:10|43517.4|43497.4|43529.9|43509.9|43532.4|43512.4|43517.4|43497.4|14
1636471820000|2021-11-09 15:30:20|43532.4|43512.4|43527.4|43507.4|43532.4|43512.4|43524.9|43504.9|20
1636471830000|2021-11-09 15:30:30|43527.9|43507.9|43531.8|43511.8|43532.9|43512.9|43527.9|43507.9|22
1636471840000|2021-11-09 15:30:40|43529.3|43509.3|43526.8|43506.8|43532.4|43512.4|43526.3|43506.3|10
1636471850000|2021-11-09 15:30:50|43526.3|43506.3|43522.4|43502.4|43526.3|43506.3|43521.3|43501.3|7
1636471860000|2021-11-09 15:31:00|43521.8|43501.8|43499.3|43479.3|43521.8|43501.8|43499.3|43479.3|15
1636471870000|2021-11-09 15:31:10|43500.4|43480.4|43504.9|43484.9|43504.9|43484.9|43499.3|43479.3|11
1636471880000|2021-11-09 15:31:20|43505.4|43485.4|43504.3|43484.3|43509.9|43489.9|43504.3|43484.3|5
1636471890000|2021-11-09 15:31:30|43502.4|43482.4|43498.8|43478.8|43502.4|43482.4|43498.8|43478.8|8
1636471900000|2021-11-09 15:31:40|43498.3|43478.3|43489.3|43469.3|43499.3|43479.3|43488.8|43468.8|12
1636471910000|2021-11-09 15:31:50|43486.8|43466.8|43484.3|43464.3|43489.3|43469.3|43481.8|43461.8|9
1636471920000|2021-11-09 15:32:00|43482.4|43462.4|43481.8|43461.8|43482.4|43462.4|43479.3|43459.3|8
1636471930000|2021-11-09 15:32:10|43481.3|43461.3|43482.4|43462.4|43482.4|43462.4|43479.3|43459.3|8
1636471940000|2021-11-09 15:32:20|43481.8|43461.8|43467.4|43447.4|43482.4|43462.4|43467.4|43447.4|10
1636471950000|2021-11-09 15:32:30|43464.9|43444.9|43467.4|43447.4|43467.4|43447.4|43464.9|43444.9|4
1636471960000|2021-11-09 15:32:40|43465.4|43445.4|43467.4|43447.4|43471.8|43451.8|43465.4|43445.4|18
1636471970000|2021-11-09 15:32:50|43465.4|43445.4|43454.9|43434.9|43467.4|43447.4|43454.9|43434.9|10
1636471980000|2021-11-09 15:33:00|43452.9|43432.9|43454.3|43434.3|43454.3|43434.3|43444.9|43424.9|14
1636471990000|2021-11-09 15:33:10|43452.4|43432.4|43449.3|43429.3|43454.3|43434.3|43444.9|43424.9|21
1636472000000|2021-11-09 15:33:20|43451.8|43431.8|43439.9|43419.9|43452.4|43432.4|43439.9|43419.9|9
1636472010000|2021-11-09 15:33:30|43441.8|43421.8|43446.8|43426.8|43446.8|43426.8|43441.8|43421.8|3
1636472020000|2021-11-09 15:33:40|43447.4|43427.4|43444.9|43424.9|43452.4|43432.4|43444.3|43424.3|15
1636472030000|2021-11-09 15:33:50|43444.3|43424.3|43445.4|43425.4|43446.8|43426.8|43442.4|43422.4|15
1636472040000|2021-11-09 15:34:00|43444.9|43424.9|43454.3|43434.3|43454.3|43434.3|43444.9|43424.9|6
1636472050000|2021-11-09 15:34:10|43452.4|43432.4|43470.4|43450.4|43470.4|43450.4|43452.4|43432.4|35
1636472060000|2021-11-09 15:34:20|43472.4|43452.4|43478.4|43458.4|43478.4|43458.4|43472.4|43452.4|25
1636472070000|2021-11-09 15:34:30|43480.9|43460.9|43480.4|43460.4|43480.9|43460.9|43478.4|43458.4|8
1636472080000|2021-11-09 15:34:40|43478.4|43458.4|43473.4|43453.4|43478.4|43458.4|43473.4|43453.4|12
1636472090000|2021-11-09 15:34:50|43471.4|43451.4|43473.4|43453.4|43473.4|43453.4|43471.4|43451.4|8
1636472100000|2021-11-09 15:35:00|43475.9|43455.9|43473.4|43453.4|43478.9|43458.9|43470.9|43450.9|16
1636472110000|2021-11-09 15:35:10|43470.9|43450.9|43470.9|43450.9|43473.4|43453.4|43468.9|43448.9|8
1636472120000|2021-11-09 15:35:20|43468.4|43448.4|43465.9|43445.9|43473.4|43453.4|43465.9|43445.9|8
1636472130000|2021-11-09 15:35:30|43463.4|43443.4|43458.4|43438.4|43463.4|43443.4|43457.9|43437.9|21
1636472140000|2021-11-09 15:35:40|43455.9|43435.9|43453.4|43433.4|43458.4|43438.4|43452.9|43432.9|12
1636472150000|2021-11-09 15:35:50|43452.9|43432.9|43448.4|43428.4|43452.9|43432.9|43448.4|43428.4|21
1636472160000|2021-11-09 15:36:00|43446.4|43426.4|43458.4|43438.4|43458.9|43438.9|43445.4|43425.4|18
1636472170000|2021-11-09 15:36:10|43458.9|43438.9|43467.9|43447.9|43468.9|43448.9|43458.4|43438.4|16
1636472180000|2021-11-09 15:36:20|43468.4|43448.4|43473.4|43453.4|43473.4|43453.4|43468.4|43448.4|7
1636472190000|2021-11-09 15:36:30|43472.9|43452.9|43476.4|43456.4|43476.4|43456.4|43472.9|43452.9|10
1636472200000|2021-11-09 15:36:40|43478.4|43458.4|43483.4|43463.4|43483.4|43463.4|43478.4|43458.4|13
1636472210000|2021-11-09 15:36:50|43483.9|43463.9|43488.9|43468.9|43488.9|43468.9|43483.4|43463.4|10
1636472220000|2021-11-09 15:37:00|43491.4|43471.4|43498.4|43478.4|43498.4|43478.4|43491.4|43471.4|8
1636472230000|2021-11-09 15:37:10|43500.4|43480.4|43502.9|43482.9|43503.4|43483.4|43500.4|43480.4|10
1636472240000|2021-11-09 15:37:20|43502.3|43482.3|43503.4|43483.4|43507.9|43487.9|43500.4|43480.4|11
1636472250000|2021-11-09 15:37:30|43501.4|43481.4|43493.4|43473.4|43501.4|43481.4|43493.4|43473.4|9
1636472260000|2021-11-09 15:37:40|43495.4|43475.4|43490.9|43470.9|43495.4|43475.4|43488.4|43468.4|13
1636472270000|2021-11-09 15:37:50|43493.4|43473.4|43498.4|43478.4|43498.4|43478.4|43490.9|43470.9|4
1636472280000|2021-11-09 15:38:00|43497.9|43477.9|43500.9|43480.9|43500.9|43480.9|43495.9|43475.9|13
1636472290000|2021-11-09 15:38:10|43502.9|43482.9|43502.9|43482.9|43503.4|43483.4|43500.4|43480.4|5
1636472300000|2021-11-09 15:38:20|43500.9|43480.9|43500.9|43480.9|43503.4|43483.4|43497.9|43477.9|9
1636472310000|2021-11-09 15:38:30|43502.9|43482.9|43510.4|43490.4|43510.4|43490.4|43502.9|43482.9|13
1636472320000|2021-11-09 15:38:40|43512.9|43492.9|43517.9|43497.9|43517.9|43497.9|43512.9|43492.9|8
1636472330000|2021-11-09 15:38:50|43515.4|43495.4|43515.4|43495.4|43517.9|43497.9|43515.4|43495.4|5
1636472340000|2021-11-09 15:39:00|43513.4|43493.4|43515.4|43495.4|43517.3|43497.3|43513.4|43493.4|11
1636472350000|2021-11-09 15:39:10|43513.4|43493.4|43510.9|43490.9|43513.4|43493.4|43510.9|43490.9|7
1636472360000|2021-11-09 15:39:20|43508.4|43488.4|43508.4|43488.4|43513.4|43493.4|43508.4|43488.4|19
1636472370000|2021-11-09 15:39:30|43510.9|43490.9|43512.9|43492.9|43512.9|43492.9|43508.4|43488.4|4
1636472380000|2021-11-09 15:39:40|43510.4|43490.4|43513.4|43493.4|43513.4|43493.4|43508.4|43488.4|10
1636472390000|2021-11-09 15:39:50|43512.9|43492.9|43515.9|43495.9|43516.4|43496.4|43512.9|43492.9|10
1636472400000|2021-11-09 15:40:00|43517.9|43497.9|43495.4|43475.4|43517.9|43497.9|43493.4|43473.4|12
1636472410000|2021-11-09 15:40:10|43495.9|43475.9|43507.9|43487.9|43507.9|43487.9|43495.9|43475.9|11
1636472420000|2021-11-09 15:40:20|43512.9|43492.9|43523.4|43503.4|43525.9|43505.9|43512.9|43492.9|60
1636472430000|2021-11-09 15:40:30|43522.9|43502.9|43528.4|43508.4|43533.4|43513.4|43522.9|43502.9|17
1636472440000|2021-11-09 15:40:40|43527.9|43507.9|43528.4|43508.4|43528.4|43508.4|43527.3|43507.3|11
1636472450000|2021-11-09 15:40:50|43530.4|43510.4|43533.4|43513.4|43533.4|43513.4|43528.4|43508.4|21
1636472460000|2021-11-09 15:41:00|43535.4|43515.4|43538.4|43518.4|43540.9|43520.9|43533.9|43513.9|19
1636472470000|2021-11-09 15:41:10|43540.9|43520.9|43533.9|43513.9|43540.9|43520.9|43533.9|43513.9|9
1636472480000|2021-11-09 15:41:20|43535.9|43515.9|43538.4|43518.4|43540.9|43520.9|43533.9|43513.9|25
1636472490000|2021-11-09 15:41:30|43536.4|43516.4|43538.9|43518.9|43538.9|43518.9|43533.9|43513.9|4
1636472500000|2021-11-09 15:41:40|43538.4|43518.4|43530.9|43510.9|43538.4|43518.4|43530.9|43510.9|45
1636472510000|2021-11-09 15:41:50|43530.4|43510.4|43533.4|43513.4|43533.4|43513.4|43530.4|43510.4|2
1636472520000|2021-11-09 15:42:00|43531.4|43511.4|43535.4|43515.4|43535.9|43515.9|43528.9|43508.9|6
1636472530000|2021-11-09 15:42:10|43537.3|43517.3|43533.4|43513.4|43537.3|43517.3|43532.9|43512.9|2
1636472540000|2021-11-09 15:42:20|43533.9|43513.9|43535.9|43515.9|43538.4|43518.4|43533.9|43513.9|4
1636472550000|2021-11-09 15:42:30|43533.4|43513.4|43536.4|43516.4|43537.9|43517.9|43533.4|43513.4|8
1636472560000|2021-11-09 15:42:40|43538.4|43518.4|43538.4|43518.4|43540.9|43520.9|43537.9|43517.9|23
1636472570000|2021-11-09 15:42:50|43536.4|43516.4|43536.4|43516.4|43539.4|43519.4|43533.9|43513.9|12
1636472580000|2021-11-09 15:43:00|43534.4|43514.4|43534.4|43514.4|43534.4|43514.4|43533.9|43513.9|10
1636472590000|2021-11-09 15:43:10|43533.9|43513.9|43531.4|43511.4|43534.4|43514.4|43531.4|43511.4|6
1636472600000|2021-11-09 15:43:20|43530.9|43510.9|43523.9|43503.9|43530.9|43510.9|43523.9|43503.9|6
1636472610000|2021-11-09 15:43:30|43525.9|43505.9|43524.4|43504.4|43525.9|43505.9|43520|43500|11
1636472620000|2021-11-09 15:43:40|||||||||3
1636472630000|2021-11-09 15:43:50|43523.9|43503.9|43521.9|43501.9|43524.4|43504.4|43521.9|43501.9|6
1636472640000|2021-11-09 15:44:00|43518.9|43498.9|43501.4|43481.4|43518.9|43498.9|43498.9|43478.9|50
1636472650000|2021-11-09 15:44:10|43508.9|43488.9|43508.4|43488.4|43508.9|43488.9|43508.4|43488.4|25
1636472660000|2021-11-09 15:44:20|43506.4|43486.4|43508.9|43488.9|43508.9|43488.9|43498.4|43478.4|15
1636472670000|2021-11-09 15:44:30|43508.4|43488.4|43508.9|43488.9|43508.9|43488.9|43506.4|43486.4|6
1636472680000|2021-11-09 15:44:40|43511.4|43491.4|43508.9|43488.9|43511.4|43491.4|43508.9|43488.9|2
1636472690000|2021-11-09 15:44:50|43506.4|43486.4|43503.9|43483.9|43506.4|43486.4|43501.4|43481.4|3
1636472700000|2021-11-09 15:45:00|43501.4|43481.4|43503.4|43483.4|43503.9|43483.9|43500.4|43480.4|8
1636472710000|2021-11-09 15:45:10|43504.4|43484.4|43500.4|43480.4|43506.4|43486.4|43500.4|43480.4|8
1636472720000|2021-11-09 15:45:20|43497.9|43477.9|43493.9|43473.9|43497.9|43477.9|43493.4|43473.4|6
1636472730000|2021-11-09 15:45:30|43495.9|43475.9|43498.9|43478.9|43498.9|43478.9|43493.4|43473.4|3
1636472740000|2021-11-09 15:45:40|43499.4|43479.4|43501.4|43481.4|43503.4|43483.4|43498.9|43478.9|16
1636472750000|2021-11-09 15:45:50|43503.4|43483.4|43498.9|43478.9|43503.4|43483.4|43498.4|43478.4|5
1636472760000|2021-11-09 15:46:00|43499.4|43479.4|43503.4|43483.4|43503.4|43483.4|43498.4|43478.4|3
1636472770000|2021-11-09 15:46:10|43503.9|43483.9|43503.9|43483.9|43503.9|43483.9|43503.4|43483.4|1
1636472780000|2021-11-09 15:46:20|43505.9|43485.9|43508.4|43488.4|43513.4|43493.4|43505.9|43485.9|5
1636472790000|2021-11-09 15:46:30|43510.9|43490.9|43503.9|43483.9|43510.9|43490.9|43503.4|43483.4|13
1636472800000|2021-11-09 15:46:40|43505.4|43485.4|43503.9|43483.9|43505.9|43485.9|43503.4|43483.4|4
1636472810000|2021-11-09 15:46:50|43505.9|43485.9|43505.9|43485.9|43506.4|43486.4|43505.9|43485.9|1
1636472820000|2021-11-09 15:47:00|43503.4|43483.4|43500.4|43480.4|43503.4|43483.4|43500.4|43480.4|3
1636472830000|2021-11-09 15:47:10|43497.9|43477.9|43498.4|43478.4|43498.4|43478.4|43495.9|43475.9|8
1636472840000|2021-11-09 15:47:20|43500.9|43480.9|43502.9|43482.9|43502.9|43482.9|43500.9|43480.9|1
1636472850000|2021-11-09 15:47:30|43500.9|43480.9|43502.9|43482.9|43502.9|43482.9|43498.4|43478.4|1
1636472860000|2021-11-09 15:47:40|43502.3|43482.3|43492.9|43472.9|43502.9|43482.9|43490.9|43470.9|22
1636472870000|2021-11-09 15:47:50|43490.9|43470.9|43493.4|43473.4|43493.4|43473.4|43490.9|43470.9|7
1636472880000|2021-11-09 15:48:00|43498.4|43478.4|43500.9|43480.9|43500.9|43480.9|43498.4|43478.4|2
1636472890000|2021-11-09 15:48:10|43501.4|43481.4|43503.4|43483.4|43503.4|43483.4|43498.4|43478.4|8
1636472900000|2021-11-09 15:48:20|43503.9|43483.9|43510.9|43490.9|43510.9|43490.9|43503.9|43483.9|10
1636472910000|2021-11-09 15:48:30|43508.4|43488.4|43503.4|43483.4|43510.9|43490.9|43501.4|43481.4|14
1636472920000|2021-11-09 15:48:40|43502.9|43482.9|43500.9|43480.9|43505.9|43485.9|43500.9|43480.9|4
1636472930000|2021-11-09 15:48:50|43502.9|43482.9|43495.9|43475.9|43502.9|43482.9|43493.4|43473.4|14
1636472940000|2021-11-09 15:49:00|43497.9|43477.9|43505.4|43485.4|43505.4|43485.4|43495.9|43475.9|13
1636472950000|2021-11-09 15:49:10|43508.4|43488.4|43513.4|43493.4|43513.4|43493.4|43508.4|43488.4|9
1636472960000|2021-11-09 15:49:20|43513.9|43493.9|43522.9|43502.9|43523.4|43503.4|43513.9|43493.9|8
1636472970000|2021-11-09 15:49:30|43520.4|43500.4|43533.4|43513.4|43535.4|43515.4|43520.4|43500.4|15
1636472980000|2021-11-09 15:49:40|43535.4|43515.4|43540.4|43520.4|43540.4|43520.4|43535.4|43515.4|21
1636472990000|2021-11-09 15:49:50|43538.4|43518.4|43535.9|43515.9|43538.4|43518.4|43533.9|43513.9|4
1636473000000|2021-11-09 15:50:00|43533.4|43513.4|43538.4|43518.4|43538.4|43518.4|43533.4|43513.4|8
1636473010000|2021-11-09 15:50:10|43540.9|43520.9|43540.9|43520.9|43541.4|43521.4|43538.4|43518.4|6
1636473020000|2021-11-09 15:50:20|43538.4|43518.4|43538.4|43518.4|43540.9|43520.9|43538.4|43518.4|5
1636473030000|2021-11-09 15:50:30|43535.4|43515.4|43537.9|43517.9|43537.9|43517.9|43535.4|43515.4|8
1636473040000|2021-11-09 15:50:40|43538.4|43518.4|43538.4|43518.4|43538.4|43518.4|43537.9|43517.9|2
1636473050000|2021-11-09 15:50:50|43543.4|43523.4|43548.4|43528.4|43550.4|43530.4|43543.4|43523.4|27
1636473060000|2021-11-09 15:51:00|43550.4|43530.4|43552.9|43532.9|43552.9|43532.9|43548.4|43528.4|5
1636473070000|2021-11-09 15:51:10|43550.4|43530.4|43548.4|43528.4|43552.9|43532.9|43548.4|43528.4|6
1636473080000|2021-11-09 15:51:20|43550.9|43530.9|43538.4|43518.4|43552.9|43532.9|43533.9|43513.9|12
1636473090000|2021-11-09 15:51:30|43533.4|43513.4|43537.9|43517.9|43538.4|43518.4|43533.4|43513.4|17
1636473100000|2021-11-09 15:51:40|43538.4|43518.4|43537.9|43517.9|43540.4|43520.4|43535.4|43515.4|4
1636473110000|2021-11-09 15:51:50|43537.3|43517.3|43537.9|43517.9|43538.4|43518.4|43535.4|43515.4|8
1636473120000|2021-11-09 15:52:00|43538.4|43518.4|43540.4|43520.4|43540.4|43520.4|43538.4|43518.4|16
1636473130000|2021-11-09 15:52:10|43536.8|43516.8|43522.3|43502.3|43536.8|43516.8|43522.3|43502.3|7
1636473140000|2021-11-09 15:52:20|43519.8|43499.8|43522.9|43502.9|43524.8|43504.8|43519.8|43499.8|4
1636473150000|2021-11-09 15:52:30|43524.8|43504.8|43527.3|43507.3|43527.3|43507.3|43521.8|43501.8|105
1636473160000|2021-11-09 15:52:40|43526.3|43506.3|43537.3|43517.3|43539.3|43519.3|43526.3|43506.3|30
1636473170000|2021-11-09 15:52:50|43536.8|43516.8|43531.8|43511.8|43536.8|43516.8|43529.3|43509.3|5
1636473180000|2021-11-09 15:53:00|43529.8|43509.8|43531.8|43511.8|43532.3|43512.3|43529.3|43509.3|11
1636473190000|2021-11-09 15:53:10|43531.3|43511.3|43531.8|43511.8|43532.3|43512.3|43529.3|43509.3|5
1636473200000|2021-11-09 15:53:20|43529.3|43509.3|43526.8|43506.8|43531.8|43511.8|43526.8|43506.8|7
1636473210000|2021-11-09 15:53:30|43531.8|43511.8|43536.3|43516.3|43536.3|43516.3|43531.8|43511.8|4
1636473220000|2021-11-09 15:53:40|43534.3|43514.3|43537.3|43517.3|43537.3|43517.3|43534.3|43514.3|9
1636473230000|2021-11-09 15:53:50|43537.9|43517.9|43534.8|43514.8|43541.8|43521.8|43534.8|43514.8|20
1636473240000|2021-11-09 15:54:00|43534.3|43514.3|43529.3|43509.3|43534.3|43514.3|43526.3|43506.3|19
1636473250000|2021-11-09 15:54:10|43526.8|43506.8|43517.3|43497.3|43526.8|43506.8|43517.3|43497.3|9
1636473260000|2021-11-09 15:54:20|||||||||9
1636473270000|2021-11-09 15:54:30|43517.9|43497.9|43526.8|43506.8|43526.8|43506.8|43517.9|43497.9|50
1636473280000|2021-11-09 15:54:40|43523.8|43503.8|43526.3|43506.3|43526.3|43506.3|43523.8|43503.8|18
1636473290000|2021-11-09 15:54:50|43529.3|43509.3|43548.8|43528.8|43548.8|43528.8|43529.3|43509.3|22
1636473300000|2021-11-09 15:55:00|43548.3|43528.3|43548.3|43528.3|43551.3|43531.3|43546.3|43526.3|7
1636473310000|2021-11-09 15:55:10|43548.8|43528.8|43553.8|43533.8|43553.8|43533.8|43546.3|43526.3|6
1636473320000|2021-11-09 15:55:20|43556.3|43536.3|43556.3|43536.3|43556.3|43536.3|43555.8|43535.8|17
1636473330000|2021-11-09 15:55:30|43556.8|43536.8|43556.3|43536.3|43558.8|43538.8|43556.3|43536.3|9
1636473340000|2021-11-09 15:55:40|43556.8|43536.8|43560.8|43540.8|43561.3|43541.3|43556.8|43536.8|18
1636473350000|2021-11-09 15:55:50|43558.8|43538.8|43556.3|43536.3|43558.8|43538.8|43556.3|43536.3|2
1636473360000|2021-11-09 15:56:00|43558.8|43538.8|43563.8|43543.8|43563.8|43543.8|43556.3|43536.3|8
1636473370000|2021-11-09 15:56:10|43561.8|43541.8|43556.3|43536.3|43561.8|43541.8|43556.3|43536.3|6
1636473380000|2021-11-09 15:56:20|43553.8|43533.8|43553.8|43533.8|43556.3|43536.3|43553.8|43533.8|4
1636473390000|2021-11-09 15:56:30|43556.3|43536.3|43555.8|43535.8|43558.8|43538.8|43555.8|43535.8|21
1636473400000|2021-11-09 15:56:40|43553.8|43533.8|43551.8|43531.8|43555.8|43535.8|43546.8|43526.8|26
1636473410000|2021-11-09 15:56:50|43551.3|43531.3|43551.8|43531.8|43556.3|43536.3|43551.3|43531.3|7
1636473420000|2021-11-09 15:57:00|43553.8|43533.8|43553.3|43533.3|43558.3|43538.3|43553.3|43533.3|6
1636473430000|2021-11-09 15:57:10|43553.8|43533.8|43556.3|43536.3|43556.3|43536.3|43551.3|43531.3|11
1636473440000|2021-11-09 15:57:20|||||||||8
1636473450000|2021-11-09 15:57:30|43558.3|43538.3|43558.8|43538.8|43561.3|43541.3|43556.3|43536.3|13
1636473460000|2021-11-09 15:57:40|43560.8|43540.8|43571.3|43551.3|43571.3|43551.3|43560.8|43540.8|17
1636473470000|2021-11-09 15:57:50|43571.8|43551.8|43574.3|43554.3|43574.3|43554.3|43571.8|43551.8|4
1636473480000|2021-11-09 15:58:00|43576.3|43556.3|43593.8|43573.8|43593.8|43573.8|43576.3|43556.3|23
1636473490000|2021-11-09 15:58:10|43593.3|43573.3|43591.3|43571.3|43593.8|43573.8|43588.8|43568.8|13
1636473500000|2021-11-09 15:58:20|43596.3|43576.3|43581.3|43561.3|43596.3|43576.3|43581.3|43561.3|23
1636473510000|2021-11-09 15:58:30|43583.3|43563.3|43576.3|43556.3|43583.8|43563.8|43576.3|43556.3|209
1636473520000|2021-11-09 15:58:40|43578.8|43558.8|43574.3|43554.3|43578.8|43558.8|43571.8|43551.8|6
1636473530000|2021-11-09 15:58:50|43576.8|43556.8|43579.3|43559.3|43579.3|43559.3|43576.8|43556.8|9
1636473540000|2021-11-09 15:59:00|43579.8|43559.8|43583.3|43563.3|43586.3|43566.3|43579.8|43559.8|5
1636473550000|2021-11-09 15:59:10|43581.3|43561.3|43581.3|43561.3|43581.3|43561.3|43581.3|43561.3|4
1636473560000|2021-11-09 15:59:20|43578.8|43558.8|43581.3|43561.3|43581.3|43561.3|43578.8|43558.8|3
1636473570000|2021-11-09 15:59:30|43580.8|43560.8|43578.8|43558.8|43581.3|43561.3|43578.8|43558.8|18
1636473580000|2021-11-09 15:59:40|43579.3|43559.3|43576.3|43556.3|43579.3|43559.3|43576.3|43556.3|6
1636473590000|2021-11-09 15:59:50|43579.3|43559.3|43568.8|43548.8|43579.3|43559.3|43568.8|43548.8|9
1636473600000|2021-11-09 16:00:00|43571.3|43551.3|43567.3|43547.3|43571.3|43551.3|43566.8|43546.8|8
1636473610000|2021-11-09 16:00:10|43571.3|43551.3|43584.3|43564.3|43584.3|43564.3|43571.3|43551.3|14
1636473620000|2021-11-09 16:00:20|43583.3|43563.3|43581.3|43561.3|43583.3|43563.3|43578.8|43558.8|7
1636473630000|2021-11-09 16:00:30|43580.8|43560.8|43581.3|43561.3|43581.3|43561.3|43578.3|43558.3|8
1636473640000|2021-11-09 16:00:40|43580.8|43560.8|43581.3|43561.3|43581.8|43561.8|43580.2|43560.2|3
1636473650000|2021-11-09 16:00:50|43581.8|43561.8|43583.3|43563.3|43583.8|43563.8|43581.8|43561.8|5
1636473660000|2021-11-09 16:01:00|43581.3|43561.3|43581.3|43561.3|43581.3|43561.3|43580.8|43560.8|9
1636473670000|2021-11-09 16:01:10|43580.8|43560.8|43581.3|43561.3|43581.3|43561.3|43578.8|43558.8|3
1636473680000|2021-11-09 16:01:20|||||||||28
1636473690000|2021-11-09 16:01:30|||||||||6
1636473700000|2021-11-09 16:01:40|||||||||5
1636473710000|2021-11-09 16:01:50|43585.2|43565.2|43600.2|43580.2|43600.2|43580.2|43584.3|43564.3|32
1636473720000|2021-11-09 16:02:00|43602.7|43582.7|43611.3|43591.3|43611.3|43591.3|43600.8|43580.8|12
1636473730000|2021-11-09 16:02:10|43613.8|43593.8|43610.8|43590.8|43613.8|43593.8|43610.8|43590.8|6
1636473740000|2021-11-09 16:02:20|43608.8|43588.8|43611.3|43591.3|43613.3|43593.3|43608.3|43588.3|20
1636473750000|2021-11-09 16:02:30|43608.8|43588.8|43606.3|43586.3|43608.8|43588.8|43606.3|43586.3|10
1636473760000|2021-11-09 16:02:40|43605.8|43585.8|43601.3|43581.3|43605.8|43585.8|43601.3|43581.3|8
1636473770000|2021-11-09 16:02:50|43600.8|43580.8|43601.3|43581.3|43601.3|43581.3|43600.8|43580.8|6
1636473780000|2021-11-09 16:03:00|43603.3|43583.3|43605.8|43585.8|43605.8|43585.8|43601.3|43581.3|4
1636473790000|2021-11-09 16:03:10|43603.3|43583.3|43602.7|43582.7|43603.3|43583.3|43600.8|43580.8|14
1636473800000|2021-11-09 16:03:20|43603.3|43583.3|43603.3|43583.3|43603.3|43583.3|43601.3|43581.3|1
1636473810000|2021-11-09 16:03:30|43601.3|43581.3|43601.3|43581.3|43605.8|43585.8|43600.8|43580.8|12
1636473820000|2021-11-09 16:03:40|||||||||3
1636473830000|2021-11-09 16:03:50|43598.3|43578.3|43598.3|43578.3|43601.3|43581.3|43598.3|43578.3|4
1636473840000|2021-11-09 16:04:00|43599.3|43579.3|43601.3|43581.3|43601.3|43581.3|43598.8|43578.8|7
1636473850000|2021-11-09 16:04:10|43598.3|43578.3|43599.3|43579.3|43599.3|43579.3|43598.3|43578.3|13
1636473860000|2021-11-09 16:04:20|43603.3|43583.3|43606.3|43586.3|43606.3|43586.3|43603.3|43583.3|15
1636473870000|2021-11-09 16:04:30|||||||||3
1636473880000|2021-11-09 16:04:40|43610.8|43590.8|43610.8|43590.8|43610.8|43590.8|43610.8|43590.8|8
1636473890000|2021-11-09 16:04:50|43611.3|43591.3|43610.8|43590.8|43611.3|43591.3|43610.8|43590.8|13
1636473900000|2021-11-09 16:05:00|||||||||3
1636473910000|2021-11-09 16:05:10|43610.2|43590.2|43602.7|43582.7|43610.2|43590.2|43602.7|43582.7|9
1636473920000|2021-11-09 16:05:20|43602.2|43582.2|43598.3|43578.3|43602.2|43582.2|43598.3|43578.3|15
1636473930000|2021-11-09 16:05:30|43595.2|43575.2|43594.7|43574.7|43595.2|43575.2|43594.7|43574.7|11
1636473940000|2021-11-09 16:05:40|43595.2|43575.2|43588.3|43568.3|43595.2|43575.2|43588.3|43568.3|21
1636473950000|2021-11-09 16:05:50|43587.7|43567.7|43585.8|43565.8|43587.7|43567.7|43583.3|43563.3|15
1636473960000|2021-11-09 16:06:00|43583.8|43563.8|43594.3|43574.3|43594.3|43574.3|43583.8|43563.8|16
1636473970000|2021-11-09 16:06:10|43596.3|43576.3|43598.8|43578.8|43598.8|43578.8|43596.3|43576.3|5
1636473980000|2021-11-09 16:06:20|43596.8|43576.8|43596.3|43576.3|43596.8|43576.8|43596.3|43576.3|4
1636473990000|2021-11-09 16:06:30|||||||||1
1636474000000|2021-11-09 16:06:40|43595.8|43575.8|43594.3|43574.3|43595.8|43575.8|43591.3|43571.3|29
1636474010000|2021-11-09 16:06:50|43593.8|43573.8|43595.8|43575.8|43598.3|43578.3|43590.8|43570.8|27
1636474020000|2021-11-09 16:07:00|43596.3|43576.3|43601.3|43581.3|43601.3|43581.3|43596.3|43576.3|9
1636474030000|2021-11-09 16:07:10|43601.8|43581.8|43601.3|43581.3|43601.8|43581.8|43601.3|43581.3|2
1636474040000|2021-11-09 16:07:20|43600.2|43580.2|43570.8|43550.8|43600.2|43580.2|43570.8|43550.8|17
1636474050000|2021-11-09 16:07:30|43568.8|43548.8|43558.3|43538.3|43568.8|43548.8|43558.3|43538.3|46
1636474060000|2021-11-09 16:07:40|43556.3|43536.3|43555.8|43535.8|43556.3|43536.3|43554.3|43534.3|10
1636474070000|2021-11-09 16:07:50|43556.3|43536.3|43561.3|43541.3|43561.3|43541.3|43556.3|43536.3|5
1636474080000|2021-11-09 16:08:00|43558.3|43538.3|43561.3|43541.3|43561.8|43541.8|43558.3|43538.3|13
1636474090000|2021-11-09 16:08:10|43561.8|43541.8|43562.3|43542.3|43562.3|43542.3|43561.8|43541.8|1
1636474100000|2021-11-09 16:08:20|43561.8|43541.8|43561.3|43541.3|43561.8|43541.8|43561.3|43541.3|5
1636474110000|2021-11-09 16:08:30|43563.3|43543.3|43565.8|43545.8|43565.8|43545.8|43561.3|43541.3|2
1636474120000|2021-11-09 16:08:40|43566.3|43546.3|43577.7|43557.7|43577.7|43557.7|43566.3|43546.3|6
1636474130000|2021-11-09 16:08:50|43579.7|43559.7|43576.3|43556.3|43580.8|43560.8|43576.3|43556.3|3
1636474140000|2021-11-09 16:09:00|43578.8|43558.8|43576.3|43556.3|43578.8|43558.8|43576.3|43556.3|5
1636474150000|2021-11-09 16:09:10|43575.8|43555.8|43581.8|43561.8|43581.8|43561.8|43575.8|43555.8|12
1636474160000|2021-11-09 16:09:20|43579.8|43559.8|43579.3|43559.3|43579.8|43559.8|43579.3|43559.3|4
1636474170000|2021-11-09 16:09:30|43578.3|43558.3|43585.8|43565.8|43585.8|43565.8|43578.3|43558.3|3
1636474180000|2021-11-09 16:09:40|43586.3|43566.3|43595.8|43575.8|43595.8|43575.8|43586.3|43566.3|11
1636474190000|2021-11-09 16:09:50|43593.3|43573.3|43585.8|43565.8|43596.3|43576.3|43585.8|43565.8|13
1636474200000|2021-11-09 16:10:00|43583.8|43563.8|43585.2|43565.2|43585.8|43565.8|43583.3|43563.3|4
1636474210000|2021-11-09 16:10:10|43583.3|43563.3|43588.3|43568.3|43588.3|43568.3|43583.3|43563.3|7
1636474220000|2021-11-09 16:10:20|43585.8|43565.8|43590.8|43570.8|43590.8|43570.8|43585.8|43565.8|4
1636474230000|2021-11-09 16:10:30|43591.3|43571.3|43593.3|43573.3|43593.3|43573.3|43591.3|43571.3|9
1636474240000|2021-11-09 16:10:40|43595.2|43575.2|43596.3|43576.3|43596.3|43576.3|43595.2|43575.2|4
1636474250000|2021-11-09 16:10:50|43595.8|43575.8|43598.8|43578.8|43598.8|43578.8|43591.3|43571.3|8
1636474260000|2021-11-09 16:11:00|43601.3|43581.3|43598.3|43578.3|43601.3|43581.3|43598.3|43578.3|4
1636474270000|2021-11-09 16:11:10|43596.3|43576.3|43596.3|43576.3|43596.3|43576.3|43591.8|43571.8|1
1636474280000|2021-11-09 16:11:20|43591.3|43571.3|43581.3|43561.3|43591.3|43571.3|43581.3|43561.3|9
1636474290000|2021-11-09 16:11:30|43578.3|43558.3|43578.3|43558.3|43578.3|43558.3|43578.3|43558.3|1
1636474300000|2021-11-09 16:11:40|43577.7|43557.7|43571.3|43551.3|43577.7|43557.7|43568.8|43548.8|5
1636474310000|2021-11-09 16:11:50|43568.8|43548.8|43568.8|43548.8|43568.8|43548.8|43568.8|43548.8|0
1636474320000|2021-11-09 16:12:00|43569.3|43549.3|43566.3|43546.3|43569.3|43549.3|43561.8|43541.8|13
1636474330000|2021-11-09 16:12:10|43566.8|43546.8|43566.3|43546.3|43569.3|43549.3|43566.3|43546.3|7
1636474340000|2021-11-09 16:12:20|43568.3|43548.3|43563.3|43543.3|43568.3|43548.3|43563.3|43543.3|6
1636474350000|2021-11-09 16:12:30|43560.8|43540.8|43558.3|43538.3|43560.8|43540.8|43551.3|43531.3|7
1636474360000|2021-11-09 16:12:40|43558.8|43538.8|43548.8|43528.8|43560.8|43540.8|43548.8|43528.8|9
1636474370000|2021-11-09 16:12:50|43543.8|43523.8|43541.3|43521.3|43543.8|43523.8|43538.8|43518.8|17
1636474380000|2021-11-09 16:13:00|43541.8|43521.8|43549.3|43529.3|43551.3|43531.3|43541.3|43521.3|11
1636474390000|2021-11-09 16:13:10|43550.8|43530.8|43546.8|43526.8|43551.3|43531.3|43546.8|43526.8|15
1636474400000|2021-11-09 16:13:20|43546.3|43526.3|43546.3|43526.3|43546.3|43526.3|43543.8|43523.8|8
1636474410000|2021-11-09 16:13:30|43549.3|43529.3|43545.8|43525.8|43551.8|43531.8|43545.8|43525.8|10
1636474420000|2021-11-09 16:13:40|43543.3|43523.3|43536.3|43516.3|43543.3|43523.3|43534.3|43514.3|5
1636474430000|2021-11-09 16:13:50|43534.3|43514.3|43530.8|43510.8|43534.3|43514.3|43530.8|43510.8|12
1636474440000|2021-11-09 16:14:00|43531.3|43511.3|43533.3|43513.3|43536.3|43516.3|43530.8|43510.8|38
1636474450000|2021-11-09 16:14:10|43535.2|43515.2|43540.8|43520.8|43540.8|43520.8|43535.2|43515.2|15
1636474460000|2021-11-09 16:14:20|43541.3|43521.3|43538.8|43518.8|43543.8|43523.8|43538.8|43518.8|17
1636474470000|2021-11-09 16:14:30|43540.8|43520.8|43546.3|43526.3|43546.3|43526.3|43540.8|43520.8|2
1636474480000|2021-11-09 16:14:40|43545.8|43525.8|43545.8|43525.8|43546.3|43526.3|43543.3|43523.3|4
1636474490000|2021-11-09 16:14:50|43543.8|43523.8|43546.3|43526.3|43546.3|43526.3|43543.3|43523.3|7
1636474500000|2021-11-09 16:15:00|43548.8|43528.8|43548.3|43528.3|43550.8|43530.8|43548.3|43528.3|10
1636474510000|2021-11-09 16:15:10|43548.8|43528.8|43553.8|43533.8|43553.8|43533.8|43548.8|43528.8|10
1636474520000|2021-11-09 16:15:20|43554.3|43534.3|43566.3|43546.3|43566.3|43546.3|43554.3|43534.3|3
1636474530000|2021-11-09 16:15:30|43564.3|43544.3|43573.2|43553.2|43573.2|43553.2|43564.3|43544.3|8
1636474540000|2021-11-09 16:15:40|43571.3|43551.3|43556.3|43536.3|43571.3|43551.3|43556.3|43536.3|17
1636474550000|2021-11-09 16:15:50|||||||||4
1636474560000|2021-11-09 16:16:00|43554.3|43534.3|43551.3|43531.3|43554.3|43534.3|43550.2|43530.2|6
1636474570000|2021-11-09 16:16:10|43553.8|43533.8|43554.3|43534.3|43554.3|43534.3|43551.3|43531.3|4
1636474580000|2021-11-09 16:16:20|43553.8|43533.8|43553.8|43533.8|43555.7|43535.7|43553.8|43533.8|0
1636474590000|2021-11-09 16:16:30|43556.3|43536.3|43558.8|43538.8|43558.8|43538.8|43556.3|43536.3|3
1636474600000|2021-11-09 16:16:40|43561.3|43541.3|43566.3|43546.3|43566.3|43546.3|43561.3|43541.3|5
1636474610000|2021-11-09 16:16:50|43568.2|43548.2|43574.3|43554.3|43574.3|43554.3|43568.2|43548.2|10
1636474620000|2021-11-09 16:17:00|43574.8|43554.8|43571.3|43551.3|43579.3|43559.3|43571.3|43551.3|14
1636474630000|2021-11-09 16:17:10|43573.8|43553.8|43566.3|43546.3|43573.8|43553.8|43566.3|43546.3|9
1636474640000|2021-11-09 16:17:20|43561.8|43541.8|43565.7|43545.7|43566.3|43546.3|43561.8|43541.8|4
1636474650000|2021-11-09 16:17:30|43563.8|43543.8|43561.3|43541.3|43563.8|43543.8|43561.3|43541.3|1
1636474660000|2021-11-09 16:17:40|43563.8|43543.8|43566.3|43546.3|43566.3|43546.3|43563.8|43543.8|1
1636474670000|2021-11-09 16:17:50|43568.8|43548.8|43568.8|43548.8|43571.3|43551.3|43566.3|43546.3|4
1636474680000|2021-11-09 16:18:00|43570.7|43550.7|43566.3|43546.3|43571.3|43551.3|43563.8|43543.8|6
1636474690000|2021-11-09 16:18:10|43565.7|43545.7|43568.8|43548.8|43568.8|43548.8|43565.7|43545.7|4
1636474700000|2021-11-09 16:18:20|43566.3|43546.3|43573.8|43553.8|43573.8|43553.8|43566.3|43546.3|9
1636474710000|2021-11-09 16:18:30|43575.7|43555.7|43575.2|43555.2|43580.7|43560.7|43575.2|43555.2|6
1636474720000|2021-11-09 16:18:40|43573.2|43553.2|43564.3|43544.3|43573.2|43553.2|43561.8|43541.8|4
1636474730000|2021-11-09 16:18:50|43566.3|43546.3|43566.3|43546.3|43566.3|43546.3|43563.8|43543.8|4
1636474740000|2021-11-09 16:19:00|43565.7|43545.7|43565.7|43545.7|43566.3|43546.3|43565.7|43545.7|0
1636474750000|2021-11-09 16:19:10|43566.3|43546.3|43565.7|43545.7|43566.3|43546.3|43563.8|43543.8|1
1636474760000|2021-11-09 16:19:20|43563.8|43543.8|43561.3|43541.3|43563.8|43543.8|43561.3|43541.3|4
1636474770000|2021-11-09 16:19:30|43558.2|43538.2|43558.2|43538.2|43558.2|43538.2|43558.2|43538.2|8
1636474780000|2021-11-09 16:19:40|43557.7|43537.7|43555.7|43535.7|43557.7|43537.7|43553.8|43533.8|4
1636474790000|2021-11-09 16:19:50|43553.2|43533.2|43555.7|43535.7|43555.7|43535.7|43553.2|43533.2|3
1636474800000|2021-11-09 16:20:00|43553.2|43533.2|43556.3|43536.3|43556.3|43536.3|43551.3|43531.3|11
1636474810000|2021-11-09 16:20:10|43555.7|43535.7|43564.3|43544.3|43564.3|43544.3|43555.7|43535.7|14
1636474820000|2021-11-09 16:20:20|43566.8|43546.8|43565.7|43545.7|43568.8|43548.8|43565.7|43545.7|8
1636474830000|2021-11-09 16:20:30|43563.2|43543.2|43562.7|43542.7|43565.7|43545.7|43562.7|43542.7|5
1636474840000|2021-11-09 16:20:40|43560.2|43540.2|43557.7|43537.7|43562.7|43542.7|43557.7|43537.7|3
1636474860000|2021-11-09 16:21:00|43555.2|43535.2|43550.2|43530.2|43555.2|43535.2|43550.2|43530.2|11
1636474870000|2021-11-09 16:21:10|43552.2|43532.2|43549.7|43529.7|43552.2|43532.2|43549.7|43529.7|5
1636474880000|2021-11-09 16:21:20|43549.2|43529.2|43542.7|43522.7|43549.2|43529.2|43542.2|43522.2|3
1636474890000|2021-11-09 16:21:30|43540.7|43520.7|43544.7|43524.7|43545.2|43525.2|43540.7|43520.7|6
1636474900000|2021-11-09 16:21:40|43544.2|43524.2|43547.2|43527.2|43547.2|43527.2|43542.2|43522.2|7
1636474910000|2021-11-09 16:21:50|43545.2|43525.2|43545.7|43525.7|43545.7|43525.7|43545.2|43525.2|38
1636474920000|2021-11-09 16:22:00|43547.7|43527.7|43541.3|43521.3|43548.2|43528.2|43541.3|43521.3|16
1636474930000|2021-11-09 16:22:10|43536.8|43516.8|43533.8|43513.8|43538.8|43518.8|43533.8|43513.8|5
1636474940000|2021-11-09 16:22:20|43536.3|43516.3|43543.2|43523.2|43543.8|43523.8|43536.3|43516.3|7
1636474950000|2021-11-09 16:22:30|43542.7|43522.7|43536.3|43516.3|43543.2|43523.2|43536.3|43516.3|7
1636474960000|2021-11-09 16:22:40|43535.7|43515.7|43532.7|43512.7|43535.7|43515.7|43530.2|43510.2|10
1636474970000|2021-11-09 16:22:50|43533.2|43513.2|43531.3|43511.3|43533.2|43513.2|43530.7|43510.7|2
1636474980000|2021-11-09 16:23:00|43533.2|43513.2|43528.2|43508.2|43533.2|43513.2|43528.2|43508.2|5
1636474990000|2021-11-09 16:23:10|43527.7|43507.7|43520.7|43500.7|43527.7|43507.7|43520.7|43500.7|5
1636475000000|2021-11-09 16:23:20|43521.3|43501.3|43523.8|43503.8|43523.8|43503.8|43521.3|43501.3|5
1636475010000|2021-11-09 16:23:30|43523.2|43503.2|43523.8|43503.8|43523.8|43503.8|43523.2|43503.2|3
1636475020000|2021-11-09 16:23:40|43526.3|43506.3|43526.3|43506.3|43526.3|43506.3|43526.3|43506.3|2
1636475030000|2021-11-09 16:23:50|||||||||4
1636475040000|2021-11-09 16:24:00|43526.8|43506.8|43526.3|43506.3|43526.8|43506.8|43526.3|43506.3|5
1636475050000|2021-11-09 16:24:10|||||||||4
1636475060000|2021-11-09 16:24:20|43528.2|43508.2|43528.2|43508.2|43528.2|43508.2|43528.2|43508.2|4
1636475080000|2021-11-09 16:24:40|43526.3|43506.3|43526.3|43506.3|43526.3|43506.3|43526.3|43506.3|1
1636475100000|2021-11-09 16:25:00|43525.7|43505.7|43536.3|43516.3|43536.3|43516.3|43525.7|43505.7|16
1636475110000|2021-11-09 16:25:10|43538.8|43518.8|43539.3|43519.3|43539.3|43519.3|43536.3|43516.3|4
1636475120000|2021-11-09 16:25:20|43536.8|43516.8|43538.8|43518.8|43539.3|43519.3|43536.8|43516.8|7
1636475130000|2021-11-09 16:25:30|43539.3|43519.3|43538.8|43518.8|43539.3|43519.3|43536.3|43516.3|5
1636475140000|2021-11-09 16:25:40|43539.3|43519.3|43539.3|43519.3|43539.3|43519.3|43536.3|43516.3|13
1636475150000|2021-11-09 16:25:50|43538.8|43518.8|43536.8|43516.8|43539.3|43519.3|43536.3|43516.3|6
1636475160000|2021-11-09 16:26:00|43538.8|43518.8|43538.8|43518.8|43538.8|43518.8|43536.3|43516.3|0
1636475170000|2021-11-09 16:26:10|43539.3|43519.3|43545.7|43525.7|43546.3|43526.3|43539.3|43519.3|4
1636475180000|2021-11-09 16:26:20|43543.2|43523.2|43543.2|43523.2|43543.2|43523.2|43543.2|43523.2|2
1636475190000|2021-11-09 16:26:30|43540.7|43520.7|43540.7|43520.7|43540.7|43520.7|43540.7|43520.7|2
1636475200000|2021-11-09 16:26:40|43543.2|43523.2|43536.3|43516.3|43543.2|43523.2|43534.3|43514.3|9
1636475210000|2021-11-09 16:26:50|43535.7|43515.7|43535.2|43515.2|43536.3|43516.3|43535.2|43515.2|2
1636475220000|2021-11-09 16:27:00|43535.7|43515.7|43538.8|43518.8|43538.8|43518.8|43531.8|43511.8|6
1636475230000|2021-11-09 16:27:10|43536.3|43516.3|43535.7|43515.7|43536.3|43516.3|43535.7|43515.7|6
1636475240000|2021-11-09 16:27:20|43531.3|43511.3|43530.7|43510.7|43531.3|43511.3|43530.7|43510.7|4
1636475250000|2021-11-09 16:27:30|43528.2|43508.2|43528.2|43508.2|43528.2|43508.2|43528.2|43508.2|3
1636475260000|2021-11-09 16:27:40|43527.7|43507.7|43525.7|43505.7|43528.2|43508.2|43525.7|43505.7|3
1636475270000|2021-11-09 16:27:50|43523.8|43503.8|43521.3|43501.3|43523.8|43503.8|43521.3|43501.3|2
1636475280000|2021-11-09 16:28:00|43520.2|43500.2|43518.2|43498.2|43520.2|43500.2|43518.2|43498.2|3
1636475290000|2021-11-09 16:28:10|43517.7|43497.7|43520.7|43500.7|43520.7|43500.7|43517.7|43497.7|3
1636475300000|2021-11-09 16:28:20|43518.2|43498.2|43516.3|43496.3|43520.7|43500.7|43516.3|43496.3|2
1636475310000|2021-11-09 16:28:30|43520.7|43500.7|43523.2|43503.2|43523.2|43503.2|43520.7|43500.7|3
1636475320000|2021-11-09 16:28:40|43521.3|43501.3|43521.3|43501.3|43521.3|43501.3|43521.3|43501.3|3
1636475330000|2021-11-09 16:28:50|43520.7|43500.7|43520.2|43500.2|43523.2|43503.2|43518.8|43498.8|4
1636475340000|2021-11-09 16:29:00|43521.3|43501.3|43518.8|43498.8|43521.3|43501.3|43516.3|43496.3|9
1636475350000|2021-11-09 16:29:10|43519.3|43499.3|43518.2|43498.2|43521.3|43501.3|43518.2|43498.2|2
1636475360000|2021-11-09 16:29:20|43520.7|43500.7|43518.2|43498.2|43521.3|43501.3|43518.2|43498.2|5
1636475370000|2021-11-09 16:29:30|43518.8|43498.8|43518.2|43498.2|43520.7|43500.7|43516.3|43496.3|3
1636475380000|2021-11-09 16:29:40|43518.8|43498.8|43520.7|43500.7|43520.7|43500.7|43518.8|43498.8|1
1636475390000|2021-11-09 16:29:50|43518.8|43498.8|43518.8|43498.8|43521.3|43501.3|43518.8|43498.8|4
1636475400000|2021-11-09 16:30:00|43521.3|43501.3|43536.3|43516.3|43536.3|43516.3|43521.3|43501.3|13
1636475410000|2021-11-09 16:30:10|43536.8|43516.8|43563.2|43543.2|43563.2|43543.2|43536.8|43516.8|23
1636475420000|2021-11-09 16:30:20|43563.8|43543.8|43546.3|43526.3|43570.7|43550.7|43546.3|43526.3|80
1636475430000|2021-11-09 16:30:30|43545.7|43525.7|43539.3|43519.3|43545.7|43525.7|43539.3|43519.3|4
1636475440000|2021-11-09 16:30:40|43541.3|43521.3|43541.3|43521.3|43541.3|43521.3|43541.3|43521.3|4
1636475450000|2021-11-09 16:30:50|||||||||5
1636475460000|2021-11-09 16:31:00|43538.8|43518.8|43543.8|43523.8|43543.8|43523.8|43538.8|43518.8|5
1636475470000|2021-11-09 16:31:10|43540.7|43520.7|43543.8|43523.8|43543.8|43523.8|43540.7|43520.7|3
1636475480000|2021-11-09 16:31:20|43541.3|43521.3|43541.3|43521.3|43543.8|43523.8|43541.3|43521.3|33
1636475490000|2021-11-09 16:31:30|43543.8|43523.8|43543.8|43523.8|43543.8|43523.8|43543.8|43523.8|2
1636475500000|2021-11-09 16:31:40|43543.2|43523.2|43543.8|43523.8|43543.8|43523.8|43540.7|43520.7|4
1636475510000|2021-11-09 16:31:50|43541.8|43521.8|43541.3|43521.3|43543.8|43523.8|43541.3|43521.3|3
1636475520000|2021-11-09 16:32:00|43541.8|43521.8|43543.8|43523.8|43544.3|43524.3|43541.8|43521.8|11
1636475530000|2021-11-09 16:32:10|43549.3|43529.3|43551.3|43531.3|43556.3|43536.3|43549.3|43529.3|17
1636475540000|2021-11-09 16:32:20|43553.8|43533.8|43561.3|43541.3|43563.8|43543.8|43553.8|43533.8|8
1636475550000|2021-11-09 16:32:30|43566.3|43546.3|43564.3|43544.3|43567.3|43547.3|43564.3|43544.3|12
1636475560000|2021-11-09 16:32:40|43565.3|43545.3|43569.8|43549.8|43569.8|43549.8|43565.3|43545.3|11
1636475570000|2021-11-09 16:32:50|43571.3|43551.3|43568.8|43548.8|43572.3|43552.3|43568.8|43548.8|13
1636475580000|2021-11-09 16:33:00|43566.8|43546.8|43566.8|43546.8|43567.3|43547.3|43566.8|43546.8|10
1636475590000|2021-11-09 16:33:10|43567.3|43547.3|43564.3|43544.3|43571.3|43551.3|43564.3|43544.3|8
1636475600000|2021-11-09 16:33:20|43564.8|43544.8|43569.8|43549.8|43569.8|43549.8|43564.8|43544.8|15
1636475610000|2021-11-09 16:33:30|43567.3|43547.3|43569.8|43549.8|43569.8|43549.8|43567.3|43547.3|3
1636475620000|2021-11-09 16:33:40|43571.8|43551.8|43569.3|43549.3|43573.8|43553.8|43569.3|43549.3|5
1636475630000|2021-11-09 16:33:50|43567.3|43547.3|43561.8|43541.8|43567.3|43547.3|43561.8|43541.8|31
1636475640000|2021-11-09 16:34:00|43564.3|43544.3|43556.3|43536.3|43564.3|43544.3|43551.3|43531.3|29
1636475650000|2021-11-09 16:34:10|43555.7|43535.7|43551.8|43531.8|43555.7|43535.7|43551.3|43531.3|7
1636475660000|2021-11-09 16:34:20|43553.8|43533.8|43555.2|43535.2|43555.7|43535.7|43551.3|43531.3|24
1636475670000|2021-11-09 16:34:30|43556.3|43536.3|43555.2|43535.2|43556.3|43536.3|43555.2|43535.2|5
1636475680000|2021-11-09 16:34:40|43554.7|43534.7|43543.2|43523.2|43554.7|43534.7|43540.2|43520.2|12
1636475690000|2021-11-09 16:34:50|43542.7|43522.7|43537.7|43517.7|43547.2|43527.2|43537.7|43517.7|23
1636475700000|2021-11-09 16:35:00|43540.2|43520.2|43537.2|43517.2|43542.7|43522.7|43537.2|43517.2|11
1636475710000|2021-11-09 16:35:10|43535.2|43515.2|43527.2|43507.2|43535.2|43515.2|43527.2|43507.2|17
1636475720000|2021-11-09 16:35:20|43527.7|43507.7|43527.2|43507.2|43527.7|43507.7|43527.2|43507.2|7
1636475730000|2021-11-09 16:35:30|43528.2|43508.2|43525.2|43505.2|43528.2|43508.2|43525.2|43505.2|8
1636475740000|2021-11-09 16:35:40|||||||||1
1636475750000|2021-11-09 16:35:50|43527.7|43507.7|43525.2|43505.2|43527.7|43507.7|43525.2|43505.2|11
1636475760000|2021-11-09 16:36:00|43527.7|43507.7|43529.7|43509.7|43530.2|43510.2|43527.7|43507.7|6
1636475770000|2021-11-09 16:36:10|43530.2|43510.2|43537.7|43517.7|43537.7|43517.7|43530.2|43510.2|4
1636475780000|2021-11-09 16:36:20|43539.7|43519.7|43540.2|43520.2|43540.2|43520.2|43539.7|43519.7|17
1636475790000|2021-11-09 16:36:30|43539.7|43519.7|43539.7|43519.7|43540.2|43520.2|43537.2|43517.2|9
1636475800000|2021-11-09 16:36:40|43537.2|43517.2|43540.2|43520.2|43540.2|43520.2|43537.2|43517.2|14
1636475810000|2021-11-09 16:36:50|43537.7|43517.7|43535.2|43515.2|43539.7|43519.7|43535.2|43515.2|10
1636475820000|2021-11-09 16:37:00|43537.2|43517.2|43535.2|43515.2|43537.7|43517.7|43532.7|43512.7|8
1636475830000|2021-11-09 16:37:10|43534.7|43514.7|43520.2|43500.2|43534.7|43514.7|43520.2|43500.2|21
1636475840000|2021-11-09 16:37:20|43522.2|43502.2|43515.2|43495.2|43522.2|43502.2|43515.2|43495.2|8
1636475850000|2021-11-09 16:37:30|43513.2|43493.2|43515.2|43495.2|43515.2|43495.2|43512.2|43492.2|8
1636475860000|2021-11-09 16:37:40|43514.7|43494.7|43512.2|43492.2|43514.7|43494.7|43504.7|43484.7|19
1636475870000|2021-11-09 16:37:50|43512.7|43492.7|43512.2|43492.2|43514.7|43494.7|43510.2|43490.2|4
1636475880000|2021-11-09 16:38:00|43514.7|43494.7|43512.2|43492.2|43515.2|43495.2|43512.2|43492.2|11
1636475890000|2021-11-09 16:38:10|43510.2|43490.2|43509.7|43489.7|43510.2|43490.2|43507.7|43487.7|11
1636475900000|2021-11-09 16:38:20|43507.7|43487.7|43509.7|43489.7|43514.7|43494.7|43507.7|43487.7|18
1636475910000|2021-11-09 16:38:30|43514.2|43494.2|43509.7|43489.7|43514.2|43494.2|43509.7|43489.7|10
1636475920000|2021-11-09 16:38:40|43507.2|43487.2|43509.7|43489.7|43509.7|43489.7|43507.2|43487.2|8
1636475930000|2021-11-09 16:38:50|43511.7|43491.7|43513.2|43493.2|43513.2|43493.2|43507.2|43487.2|12
1636475940000|2021-11-09 16:39:00|43515.2|43495.2|43509.7|43489.7|43515.2|43495.2|43509.7|43489.7|27
1636475950000|2021-11-09 16:39:10|43507.7|43487.7|43507.7|43487.7|43509.7|43489.7|43507.7|43487.7|4
1636475960000|2021-11-09 16:39:20|43505.7|43485.7|43497.2|43477.2|43505.7|43485.7|43497.2|43477.2|15
1636475970000|2021-11-09 16:39:30|43494.7|43474.7|43497.2|43477.2|43497.7|43477.7|43492.7|43472.7|15
1636475980000|2021-11-09 16:39:40|43492.7|43472.7|43490.2|43470.2|43494.7|43474.7|43490.2|43470.2|6
1636475990000|2021-11-09 16:39:50|43480.7|43460.7|43477.7|43457.7|43487.2|43467.2|43475.7|43455.7|26
1636476000000|2021-11-09 16:40:00|43480.2|43460.2|43480.2|43460.2|43480.2|43460.2|43477.7|43457.7|22
1636476010000|2021-11-09 16:40:10|43485.2|43465.2|43492.7|43472.7|43492.7|43472.7|43485.2|43465.2|10
1636476020000|2021-11-09 16:40:20|43490.7|43470.7|43484.7|43464.7|43492.7|43472.7|43484.7|43464.7|8
1636476030000|2021-11-09 16:40:30|43482.7|43462.7|43480.2|43460.2|43485.2|43465.2|43480.2|43460.2|10
1636476040000|2021-11-09 16:40:40|43477.2|43457.2|43475.2|43455.2|43477.2|43457.2|43475.2|43455.2|6
1636476050000|2021-11-09 16:40:50|43475.7|43455.7|43479.2|43459.2|43479.7|43459.7|43475.2|43455.2|15
1636476060000|2021-11-09 16:41:00|43477.2|43457.2|43495.2|43475.2|43495.7|43475.7|43475.2|43455.2|49
1636476070000|2021-11-09 16:41:10|43497.7|43477.7|43495.2|43475.2|43497.7|43477.7|43495.2|43475.2|4
1636476080000|2021-11-09 16:41:20|43494.7|43474.7|43495.2|43475.2|43495.2|43475.2|43494.7|43474.7|7
1636476090000|2021-11-09 16:41:30|43495.7|43475.7|43500.2|43480.2|43500.2|43480.2|43495.7|43475.7|2
1636476100000|2021-11-09 16:41:40|43502.2|43482.2|43500.2|43480.2|43502.7|43482.7|43500.2|43480.2|13
1636476110000|2021-11-09 16:41:50|43499.7|43479.7|43498.2|43478.2|43500.2|43480.2|43497.7|43477.7|10
1636476120000|2021-11-09 16:42:00|43500.2|43480.2|43512.2|43492.2|43512.2|43492.2|43500.2|43480.2|8
1636476130000|2021-11-09 16:42:10|43517.2|43497.2|43527.7|43507.7|43527.7|43507.7|43517.2|43497.2|11
1636476140000|2021-11-09 16:42:20|43525.2|43505.2|43529.7|43509.7|43530.2|43510.2|43525.2|43505.2|4
1636476150000|2021-11-09 16:42:30|43530.2|43510.2|43532.7|43512.7|43532.7|43512.7|43530.2|43510.2|4
1636476160000|2021-11-09 16:42:40|43534.7|43514.7|43532.2|43512.2|43534.7|43514.7|43532.2|43512.2|5
1636476170000|2021-11-09 16:42:50|43528.2|43508.2|43535.2|43515.2|43535.2|43515.2|43528.2|43508.2|10
1636476180000|2021-11-09 16:43:00|43534.7|43514.7|43530.2|43510.2|43534.7|43514.7|43530.2|43510.2|4
1636476190000|2021-11-09 16:43:10|43529.7|43509.7|43527.7|43507.7|43529.7|43509.7|43527.7|43507.7|6
1636476200000|2021-11-09 16:43:20|43529.7|43509.7|43532.2|43512.2|43532.2|43512.2|43529.7|43509.7|5
1636476210000|2021-11-09 16:43:30|43530.2|43510.2|43535.2|43515.2|43535.2|43515.2|43528.2|43508.2|14
1636476220000|2021-11-09 16:43:40|43537.7|43517.7|43534.7|43514.7|43537.7|43517.7|43534.7|43514.7|8
1636476230000|2021-11-09 16:43:50|43532.2|43512.2|43538.2|43518.2|43538.2|43518.2|43532.2|43512.2|5
1636476240000|2021-11-09 16:44:00|43540.2|43520.2|43545.2|43525.2|43547.7|43527.7|43539.7|43519.7|19
1636476250000|2021-11-09 16:44:10|43544.7|43524.7|43542.7|43522.7|43547.2|43527.2|43542.2|43522.2|11
1636476260000|2021-11-09 16:44:20|43545.2|43525.2|43540.7|43520.7|43545.2|43525.2|43540.7|43520.7|10
1636476270000|2021-11-09 16:44:30|43537.7|43517.7|43537.7|43517.7|43538.2|43518.2|43535.2|43515.2|9
1636476280000|2021-11-09 16:44:40|43538.2|43518.2|43545.2|43525.2|43547.7|43527.7|43537.7|43517.7|15
1636476290000|2021-11-09 16:44:50|43545.7|43525.7|43547.7|43527.7|43550.2|43530.2|43545.2|43525.2|7
1636476300000|2021-11-09 16:45:00|43545.2|43525.2|43545.2|43525.2|43550.2|43530.2|43545.2|43525.2|8
1636476310000|2021-11-09 16:45:10|43544.7|43524.7|43544.7|43524.7|43545.2|43525.2|43542.7|43522.7|3
1636476320000|2021-11-09 16:45:20|43545.2|43525.2|43545.2|43525.2|43547.7|43527.7|43545.2|43525.2|4
1636476330000|2021-11-09 16:45:30|43545.7|43525.7|43547.7|43527.7|43547.7|43527.7|43545.7|43525.7|10
1636476340000|2021-11-09 16:45:40|43548.2|43528.2|43553.8|43533.8|43553.8|43533.8|43548.2|43528.2|16
1636476350000|2021-11-09 16:45:50|43553.2|43533.2|43560.2|43540.2|43560.2|43540.2|43553.2|43533.2|3
1636476360000|2021-11-09 16:46:00|43558.2|43538.2|43560.7|43540.7|43567.2|43547.2|43555.2|43535.2|22
1636476370000|2021-11-09 16:46:10|43560.2|43540.2|43560.2|43540.2|43564.7|43544.7|43560.2|43540.2|9
1636476380000|2021-11-09 16:46:20|43557.7|43537.7|43555.2|43535.2|43560.2|43540.2|43552.7|43532.7|11
1636476390000|2021-11-09 16:46:30|||||||||5
1636476400000|2021-11-09 16:46:40|43554.7|43534.7|43550.2|43530.2|43554.7|43534.7|43550.2|43530.2|10
1636476410000|2021-11-09 16:46:50|43549.7|43529.7|43554.7|43534.7|43554.7|43534.7|43549.7|43529.7|5
1636476420000|2021-11-09 16:47:00|43552.7|43532.7|43562.2|43542.2|43564.2|43544.2|43552.7|43532.7|29
1636476430000|2021-11-09 16:47:10|43559.7|43539.7|43559.7|43539.7|43559.7|43539.7|43557.7|43537.7|4
1636476440000|2021-11-09 16:47:20|43557.7|43537.7|43545.2|43525.2|43557.7|43537.7|43545.2|43525.2|10
1636476450000|2021-11-09 16:47:30|43547.2|43527.2|43549.7|43529.7|43550.2|43530.2|43547.2|43527.2|5
1636476460000|2021-11-09 16:47:40|43550.2|43530.2|43552.2|43532.2|43552.2|43532.2|43550.2|43530.2|11
1636476470000|2021-11-09 16:47:50|43555.2|43535.2|43557.2|43537.2|43566.7|43546.7|43555.2|43535.2|18
1636476480000|2021-11-09 16:48:00|43556.7|43536.7|43551.7|43531.7|43556.7|43536.7|43551.7|43531.7|4
1636476490000|2021-11-09 16:48:10|43549.7|43529.7|43541.7|43521.7|43549.7|43529.7|43541.7|43521.7|2
1636476500000|2021-11-09 16:48:20|43542.2|43522.2|43535.2|43515.2|43542.2|43522.2|43535.2|43515.2|4
1636476510000|2021-11-09 16:48:30|43533.2|43513.2|43534.7|43514.7|43535.2|43515.2|43533.2|43513.2|3
1636476520000|2021-11-09 16:48:40|43535.2|43515.2|43534.7|43514.7|43535.2|43515.2|43534.7|43514.7|5
1636476530000|2021-11-09 16:48:50|43532.7|43512.7|43530.2|43510.2|43535.2|43515.2|43530.2|43510.2|2
1636476540000|2021-11-09 16:49:00|43532.2|43512.2|43537.2|43517.2|43537.2|43517.2|43532.2|43512.2|9
1636476550000|2021-11-09 16:49:10|43535.2|43515.2|43524.7|43504.7|43535.2|43515.2|43524.7|43504.7|10
1636476560000|2021-11-09 16:49:20|43525.2|43505.2|43516.7|43496.7|43525.2|43505.2|43516.7|43496.7|3
1636476570000|2021-11-09 16:49:30|43514.7|43494.7|43514.7|43494.7|43515.2|43495.2|43510.2|43490.2|176
1636476580000|2021-11-09 16:49:40|43517.2|43497.2|43517.2|43497.2|43517.2|43497.2|43514.7|43494.7|4
1636476590000|2021-11-09 16:49:50|43514.2|43494.2|43514.2|43494.2|43514.2|43494.2|43509.2|43489.2|23
1636476600000|2021-11-09 16:50:00|43516.7|43496.7|43516.7|43496.7|43516.7|43496.7|43516.1|43496.1|6
1636476610000|2021-11-09 16:50:10|43516.1|43496.1|43514.2|43494.2|43516.7|43496.7|43514.2|43494.2|2
1636476620000|2021-11-09 16:50:20|43516.7|43496.7|43524.2|43504.2|43524.2|43504.2|43516.7|43496.7|7
1636476630000|2021-11-09 16:50:30|43524.7|43504.7|43524.2|43504.2|43526.1|43506.1|43524.2|43504.2|9
1636476640000|2021-11-09 16:50:40|43526.1|43506.1|43528.6|43508.6|43528.6|43508.6|43526.1|43506.1|2
1636476650000|2021-11-09 16:50:50|43528.1|43508.1|43509.2|43489.2|43528.1|43508.1|43509.2|43489.2|5
1636476660000|2021-11-09 16:51:00|43507.2|43487.2|43501.7|43481.7|43507.2|43487.2|43496.7|43476.7|10
1636476670000|2021-11-09 16:51:10|43501.1|43481.1|43494.2|43474.2|43501.7|43481.7|43494.2|43474.2|10
1636476680000|2021-11-09 16:51:20|43496.1|43476.1|43496.1|43476.1|43496.1|43476.1|43494.2|43474.2|3
1636476690000|2021-11-09 16:51:30|43499.7|43479.7|43501.7|43481.7|43501.7|43481.7|43499.7|43479.7|9
1636476700000|2021-11-09 16:51:40|43504.2|43484.2|43504.7|43484.7|43504.7|43484.7|43504.2|43484.2|1
1636476710000|2021-11-09 16:51:50|43504.2|43484.2|43499.2|43479.2|43504.7|43484.7|43499.2|43479.2|9
1636476720000|2021-11-09 16:52:00|43499.7|43479.7|43503.6|43483.6|43504.2|43484.2|43499.7|43479.7|4
1636476730000|2021-11-09 16:52:10|43504.2|43484.2|43503.6|43483.6|43504.2|43484.2|43501.7|43481.7|12
1636476740000|2021-11-09 16:52:20|43504.2|43484.2|43501.7|43481.7|43504.7|43484.7|43501.7|43481.7|9
1636476750000|2021-11-09 16:52:30|43504.2|43484.2|43509.2|43489.2|43511.1|43491.1|43504.2|43484.2|6
1636476760000|2021-11-09 16:52:40|43506.7|43486.7|43508.6|43488.6|43508.6|43488.6|43506.7|43486.7|4
1636476770000|2021-11-09 16:52:50|43509.2|43489.2|43509.2|43489.2|43511.7|43491.7|43507.2|43487.2|10
1636476780000|2021-11-09 16:53:00|43511.1|43491.1|43509.2|43489.2|43513.6|43493.6|43509.2|43489.2|9
1636476790000|2021-11-09 16:53:10|43508.6|43488.6|43508.6|43488.6|43509.2|43489.2|43506.1|43486.1|3
1636476800000|2021-11-09 16:53:20|43509.2|43489.2|43508.6|43488.6|43509.2|43489.2|43506.1|43486.1|3
1636476810000|2021-11-09 16:53:30|43508.1|43488.1|43509.2|43489.2|43509.2|43489.2|43508.1|43488.1|2
1636476820000|2021-11-09 16:53:40|||||||||6
1636476830000|2021-11-09 16:53:50|43511.7|43491.7|43513.6|43493.6|43513.6|43493.6|43511.7|43491.7|8
1636476840000|2021-11-09 16:54:00|43514.2|43494.2|43519.2|43499.2|43521.1|43501.1|43514.2|43494.2|9
1636476850000|2021-11-09 16:54:10|43516.7|43496.7|43526.7|43506.7|43526.7|43506.7|43516.7|43496.7|9
1636476860000|2021-11-09 16:54:20|43529.2|43509.2|43526.7|43506.7|43530.2|43510.2|43526.7|43506.7|10
1636476870000|2021-11-09 16:54:30|43527.2|43507.2|43526.1|43506.1|43529.2|43509.2|43526.1|43506.1|8
1636476880000|2021-11-09 16:54:40|43524.2|43504.2|43524.2|43504.2|43524.2|43504.2|43524.2|43504.2|2
1636476890000|2021-11-09 16:54:50|||||||||1
1636476900000|2021-11-09 16:55:00|43523.6|43503.6|43528.6|43508.6|43528.6|43508.6|43523.6|43503.6|8
1636476910000|2021-11-09 16:55:10|43529.2|43509.2|43531.7|43511.7|43531.7|43511.7|43529.2|43509.2|4
1636476920000|2021-11-09 16:55:20|43533.6|43513.6|43538.6|43518.6|43538.6|43518.6|43533.6|43513.6|7
1636476930000|2021-11-09 16:55:30|43539.2|43519.2|43539.2|43519.2|43539.2|43519.2|43534.2|43514.2|5
1636476940000|2021-11-09 16:55:40|43539.7|43519.7|43536.1|43516.1|43539.7|43519.7|43534.2|43514.2|5
1636476950000|2021-11-09 16:55:50|43534.2|43514.2|43532.2|43512.2|43534.2|43514.2|43529.7|43509.7|4
1636476960000|2021-11-09 16:56:00|43534.2|43514.2|43534.2|43514.2|43534.2|43514.2|43529.2|43509.2|6
1636476970000|2021-11-09 16:56:10|43536.7|43516.7|43536.7|43516.7|43536.7|43516.7|43534.2|43514.2|9
1636476980000|2021-11-09 16:56:20|43534.2|43514.2|43538.6|43518.6|43538.6|43518.6|43534.2|43514.2|4
1636476990000|2021-11-09 16:56:30|43539.2|43519.2|43541.7|43521.7|43541.7|43521.7|43539.2|43519.2|3
1636477000000|2021-11-09 16:56:40|43539.2|43519.2|43538.6|43518.6|43541.1|43521.1|43536.1|43516.1|15
1636477010000|2021-11-09 16:56:50|43539.2|43519.2|43538.6|43518.6|43539.2|43519.2|43538.6|43518.6|5
1636477020000|2021-11-09 16:57:00|43538.1|43518.1|43543.6|43523.6|43543.6|43523.6|43538.1|43518.1|7
1636477030000|2021-11-09 16:57:10|43543.1|43523.1|43539.2|43519.2|43543.1|43523.1|43539.2|43519.2|6
1636477040000|2021-11-09 16:57:20|||||||||4
1636477050000|2021-11-09 16:57:30|||||||||2
1636477060000|2021-11-09 16:57:40|43541.1|43521.1|43544.2|43524.2|43546.1|43526.1|43541.1|43521.1|4
1636477070000|2021-11-09 16:57:50|43543.6|43523.6|43546.1|43526.1|43546.1|43526.1|43543.6|43523.6|10
1636477080000|2021-11-09 16:58:00|43548.6|43528.6|43551.1|43531.1|43554.2|43534.2|43548.6|43528.6|11
1636477090000|2021-11-09 16:58:10|43549.2|43529.2|43551.1|43531.1|43551.1|43531.1|43544.2|43524.2|10
1636477100000|2021-11-09 16:58:20|43549.2|43529.2|43551.1|43531.1|43551.1|43531.1|43546.7|43526.7|6
1636477110000|2021-11-09 16:58:30|43551.7|43531.7|43552.7|43532.7|43552.7|43532.7|43551.7|43531.7|85
1636477120000|2021-11-09 16:58:40|43555.2|43535.2|43567.2|43547.2|43572.2|43552.2|43555.2|43535.2|18
1636477130000|2021-11-09 16:58:50|43565.2|43545.2|43567.7|43547.7|43567.7|43547.7|43565.2|43545.2|11
1636477140000|2021-11-09 16:59:00|43565.2|43545.2|43555.2|43535.2|43565.2|43545.2|43554.7|43534.7|12
1636477150000|2021-11-09 16:59:10|43557.7|43537.7|43560.7|43540.7|43562.7|43542.7|43555.2|43535.2|9
1636477160000|2021-11-09 16:59:20|43562.7|43542.7|43565.2|43545.2|43565.2|43545.2|43562.7|43542.7|9
1636477170000|2021-11-09 16:59:30|43562.7|43542.7|43552.7|43532.7|43562.7|43542.7|43552.2|43532.2|15
1636477180000|2021-11-09 16:59:40|43552.2|43532.2|43555.2|43535.2|43555.2|43535.2|43550.2|43530.2|3
1636477190000|2021-11-09 16:59:50|43557.7|43537.7|43565.2|43545.2|43565.2|43545.2|43557.7|43537.7|5
1636477200000|2021-11-09 17:00:00|43567.2|43547.2|43564.7|43544.7|43567.2|43547.2|43564.2|43544.2|19
1636477210000|2021-11-09 17:00:10|43564.2|43544.2|43564.7|43544.7|43564.7|43544.7|43562.7|43542.7|7
1636477220000|2021-11-09 17:00:20|43562.2|43542.2|43571.7|43551.7|43571.7|43551.7|43562.2|43542.2|21
1636477230000|2021-11-09 17:00:30|43575.2|43555.2|43575.2|43555.2|43575.2|43555.2|43575.2|43555.2|14
1636477240000|2021-11-09 17:00:40|43577.7|43557.7|43577.7|43557.7|43577.7|43557.7|43577.7|43557.7|12
1636477250000|2021-11-09 17:00:50|43577.2|43557.2|43578.2|43558.2|43578.2|43558.2|43577.2|43557.2|10
1636477260000|2021-11-09 17:01:00|43584.7|43564.7|43590.2|43570.2|43590.7|43570.7|43584.7|43564.7|9
1636477270000|2021-11-09 17:01:10|43590.7|43570.7|43590.7|43570.7|43590.7|43570.7|43590.7|43570.7|3
1636477280000|2021-11-09 17:01:20|43590.2|43570.2|43592.7|43572.7|43592.7|43572.7|43590.2|43570.2|2
1636477290000|2021-11-09 17:01:30|43593.2|43573.2|43597.7|43577.7|43597.7|43577.7|43593.2|43573.2|3
1636477300000|2021-11-09 17:01:40|43595.7|43575.7|43615.2|43595.2|43615.2|43595.2|43595.7|43575.7|29
1636477310000|2021-11-09 17:01:50|43614.7|43594.7|43612.2|43592.2|43614.7|43594.7|43612.2|43592.2|8
1636477320000|2021-11-09 17:02:00|43614.7|43594.7|43596.7|43576.7|43614.7|43594.7|43596.7|43576.7|34
1636477330000|2021-11-09 17:02:10|43594.2|43574.2|43607.7|43587.7|43607.7|43587.7|43592.2|43572.2|15
1636477340000|2021-11-09 17:02:20|43607.2|43587.2|43607.2|43587.2|43609.7|43589.7|43607.2|43587.2|3
1636477350000|2021-11-09 17:02:30|43609.7|43589.7|43609.7|43589.7|43609.7|43589.7|43607.7|43587.7|1
1636477360000|2021-11-09 17:02:40|43609.2|43589.2|43609.7|43589.7|43610.2|43590.2|43607.2|43587.2|8
1636477370000|2021-11-09 17:02:50|43610.2|43590.2|43609.7|43589.7|43610.2|43590.2|43609.7|43589.7|6
1636477380000|2021-11-09 17:03:00|43607.2|43587.2|43607.7|43587.7|43609.7|43589.7|43605.2|43585.2|3
1636477390000|2021-11-09 17:03:10|43609.7|43589.7|43609.7|43589.7|43610.2|43590.2|43608.2|43588.2|9
1636477400000|2021-11-09 17:03:20|43610.2|43590.2|43612.2|43592.2|43612.2|43592.2|43610.2|43590.2|6
1636477410000|2021-11-09 17:03:30|43612.7|43592.7|43615.2|43595.2|43615.2|43595.2|43612.7|43592.7|3
1636477420000|2021-11-09 17:03:40|43617.2|43597.2|43614.7|43594.7|43617.2|43597.2|43614.7|43594.7|6
1636477430000|2021-11-09 17:03:50|43612.7|43592.7|43612.2|43592.2|43614.7|43594.7|43612.2|43592.2|5
1636477440000|2021-11-09 17:04:00|43612.7|43592.7|43615.2|43595.2|43615.2|43595.2|43610.2|43590.2|11
1636477450000|2021-11-09 17:04:10|43617.2|43597.2|43612.7|43592.7|43617.2|43597.2|43612.7|43592.7|8
1636477460000|2021-11-09 17:04:20|43610.7|43590.7|43619.7|43599.7|43619.7|43599.7|43610.2|43590.2|4
1636477470000|2021-11-09 17:04:30|43622.2|43602.2|43620.2|43600.2|43622.7|43602.7|43617.7|43597.7|5
1636477480000|2021-11-09 17:04:40|43619.7|43599.7|43612.7|43592.7|43620.2|43600.2|43610.7|43590.7|5
1636477490000|2021-11-09 17:04:50|43610.7|43590.7|43619.7|43599.7|43619.7|43599.7|43610.7|43590.7|7
1636477500000|2021-11-09 17:05:00|43620.2|43600.2|43615.2|43595.2|43620.2|43600.2|43610.7|43590.7|7
1636477510000|2021-11-09 17:05:10|43614.7|43594.7|43615.2|43595.2|43615.2|43595.2|43613.2|43593.2|2
1636477520000|2021-11-09 17:05:20|43617.7|43597.7|43627.7|43607.7|43631.7|43611.7|43617.7|43597.7|8
1636477530000|2021-11-09 17:05:30|43629.7|43609.7|43632.2|43612.2|43632.2|43612.2|43629.7|43609.7|9
1636477540000|2021-11-09 17:05:40|43630.2|43610.2|43637.7|43617.7|43637.7|43617.7|43630.2|43610.2|16
1636477550000|2021-11-09 17:05:50|43639.7|43619.7|43637.7|43617.7|43639.7|43619.7|43637.7|43617.7|2
1636477560000|2021-11-09 17:06:00|43642.2|43622.2|43650.2|43630.2|43652.7|43632.7|43642.2|43622.2|34
1636477570000|2021-11-09 17:06:10|43652.7|43632.7|43655.2|43635.2|43655.2|43635.2|43650.2|43630.2|7
1636477580000|2021-11-09 17:06:20|||||||||1
1636477590000|2021-11-09 17:06:30|||||||||8
1636477600000|2021-11-09 17:06:40|43652.7|43632.7|43648.2|43628.2|43652.7|43632.7|43648.2|43628.2|26
1636477610000|2021-11-09 17:06:50|43647.7|43627.7|43649.7|43629.7|43649.7|43629.7|43645.2|43625.2|11
1636477620000|2021-11-09 17:07:00|43647.7|43627.7|43642.7|43622.7|43647.7|43627.7|43642.7|43622.7|12
1636477630000|2021-11-09 17:07:10|43640.2|43620.2|43635.2|43615.2|43640.2|43620.2|43635.2|43615.2|8
1636477640000|2021-11-09 17:07:20|43637.7|43617.7|43635.2|43615.2|43637.7|43617.7|43635.2|43615.2|9
1636477650000|2021-11-09 17:07:30|43637.7|43617.7|43637.7|43617.7|43637.7|43617.7|43637.7|43617.7|3
1636477660000|2021-11-09 17:07:40|43635.2|43615.2|43637.7|43617.7|43637.7|43617.7|43635.2|43615.2|2
1636477670000|2021-11-09 17:07:50|43639.7|43619.7|43647.7|43627.7|43647.7|43627.7|43639.7|43619.7|15
1636477680000|2021-11-09 17:08:00|43648.2|43628.2|43642.7|43622.7|43650.2|43630.2|43642.7|43622.7|5
1636477690000|2021-11-09 17:08:10|43640.7|43620.7|43640.2|43620.2|43640.7|43620.7|43640.2|43620.2|4
1636477700000|2021-11-09 17:08:20|43642.7|43622.7|43642.7|43622.7|43642.7|43622.7|43640.2|43620.2|7
1636477710000|2021-11-09 17:08:30|43640.7|43620.7|43640.2|43620.2|43640.7|43620.7|43637.7|43617.7|2
1636477720000|2021-11-09 17:08:40|||||||||1
1636477730000|2021-11-09 17:08:50|43642.7|43622.7|43644.7|43624.7|43644.7|43624.7|43642.7|43622.7|4
1636477740000|2021-11-09 17:09:00|43648.6|43628.6|43645.2|43625.2|43649.7|43629.7|43645.2|43625.2|13
1636477750000|2021-11-09 17:09:10|||||||||4
1636477760000|2021-11-09 17:09:20|43645.7|43625.7|43649.7|43629.7|43649.7|43629.7|43645.7|43625.7|22
1636477770000|2021-11-09 17:09:30|43650.2|43630.2|43652.7|43632.7|43652.7|43632.7|43650.2|43630.2|4
1636477780000|2021-11-09 17:09:40|43654.7|43634.7|43650.2|43630.2|43654.7|43634.7|43650.2|43630.2|2
1636477790000|2021-11-09 17:09:50|43652.7|43632.7|43650.7|43630.7|43652.7|43632.7|43650.2|43630.2|2
1636477800000|2021-11-09 17:10:00|43652.7|43632.7|43655.2|43635.2|43657.7|43637.7|43652.7|43632.7|7
1636477810000|2021-11-09 17:10:10|43652.7|43632.7|43647.2|43627.2|43652.7|43632.7|43647.2|43627.2|17
1636477820000|2021-11-09 17:10:20|43647.7|43627.7|43645.7|43625.7|43648.2|43628.2|43645.2|43625.2|9
1636477830000|2021-11-09 17:10:30|43647.7|43627.7|43645.2|43625.2|43647.7|43627.7|43645.2|43625.2|5
1636477840000|2021-11-09 17:10:40|43644.7|43624.7|43642.7|43622.7|43645.2|43625.2|43642.7|43622.7|3
1636477850000|2021-11-09 17:10:50|43643.2|43623.2|43655.2|43635.2|43657.2|43637.2|43642.7|43622.7|17
1636477860000|2021-11-09 17:11:00|43657.2|43637.2|43657.2|43637.2|43657.2|43637.2|43655.2|43635.2|13
1636477870000|2021-11-09 17:11:10|43657.7|43637.7|43657.7|43637.7|43659.7|43639.7|43655.2|43635.2|1
1636477880000|2021-11-09 17:11:20|43655.2|43635.2|43660.2|43640.2|43660.2|43640.2|43655.2|43635.2|8
1636477890000|2021-11-09 17:11:30|43659.1|43639.1|43658.2|43638.2|43659.1|43639.1|43652.7|43632.7|16
1636477900000|2021-11-09 17:11:40|43657.7|43637.7|43660.7|43640.7|43660.7|43640.7|43657.7|43637.7|5
1636477910000|2021-11-09 17:11:50|||||||||3
1636477920000|2021-11-09 17:12:00|43663.2|43643.2|43665.2|43645.2|43669.7|43649.7|43662.7|43642.7|11
1636477930000|2021-11-09 17:12:10|43667.2|43647.2|43669.7|43649.7|43669.7|43649.7|43665.2|43645.2|7
1636477940000|2021-11-09 17:12:20|43669.1|43649.1|43670.2|43650.2|43670.2|43650.2|43665.2|43645.2|8
1636477950000|2021-11-09 17:12:30|43670.7|43650.7|43685.2|43665.2|43685.2|43665.2|43670.7|43650.7|12
1636477960000|2021-11-09 17:12:40|||||||||10
1636477970000|2021-11-09 17:12:50|||||||||4
1636477980000|2021-11-09 17:13:00|43687.2|43667.2|43677.2|43657.2|43687.2|43667.2|43677.2|43657.2|52
1636477990000|2021-11-09 17:13:10|43678.2|43658.2|43677.2|43657.2|43678.2|43658.2|43677.2|43657.2|14
1636478000000|2021-11-09 17:13:20|43675.2|43655.2|43670.7|43650.7|43675.2|43655.2|43670.7|43650.7|4
1636478010000|2021-11-09 17:13:30|43666.8|43646.8|43660.7|43640.7|43666.8|43646.8|43660.7|43640.7|8
1636478020000|2021-11-09 17:13:40|43656.2|43636.2|43651.2|43631.2|43656.2|43636.2|43651.2|43631.2|13
1636478030000|2021-11-09 17:13:50|43648.7|43628.7|43646.8|43626.8|43649.3|43629.3|43646.8|43626.8|4
1636478040000|2021-11-09 17:14:00|43648.7|43628.7|43654.3|43634.3|43654.3|43634.3|43648.7|43628.7|11
1636478050000|2021-11-09 17:14:10|43661.2|43641.2|43663.7|43643.7|43666.2|43646.2|43661.2|43641.2|1
1636478060000|2021-11-09 17:14:20|43666.2|43646.2|43665.7|43645.7|43666.2|43646.2|43665.7|43645.7|13
1636478070000|2021-11-09 17:14:30|43663.7|43643.7|43666.2|43646.2|43666.2|43646.2|43663.7|43643.7|1
1636478080000|2021-11-09 17:14:40|43663.7|43643.7|43663.7|43643.7|43663.7|43643.7|43663.7|43643.7|3
1636478090000|2021-11-09 17:14:50|43661.2|43641.2|43660.2|43640.2|43662.2|43642.2|43660.2|43640.2|5
1636478100000|2021-11-09 17:15:00|43655.2|43635.2|43655.2|43635.2|43655.2|43635.2|43655.2|43635.2|6
1636478110000|2021-11-09 17:15:10|43653.2|43633.2|43665.2|43645.2|43667.7|43647.7|43653.2|43633.2|12
1636478120000|2021-11-09 17:15:20|43665.7|43645.7|43665.2|43645.2|43670.2|43650.2|43665.2|43645.2|2
1636478130000|2021-11-09 17:15:30|43662.7|43642.7|43662.7|43642.7|43662.7|43642.7|43662.7|43642.7|2
1636478140000|2021-11-09 17:15:40|43660.2|43640.2|43660.2|43640.2|43660.2|43640.2|43660.2|43640.2|1
1636478150000|2021-11-09 17:15:50|||||||||2
1636478160000|2021-11-09 17:16:00|43657.7|43637.7|43650.2|43630.2|43657.7|43637.7|43650.2|43630.2|5
1636478170000|2021-11-09 17:16:10|43647.7|43627.7|43642.7|43622.7|43647.7|43627.7|43642.7|43622.7|4
1636478180000|2021-11-09 17:16:20|43640.7|43620.7|43645.2|43625.2|43648.2|43628.2|43640.7|43620.7|10
1636478190000|2021-11-09 17:16:30|43642.7|43622.7|43642.7|43622.7|43642.7|43622.7|43642.7|43622.7|2
1636478200000|2021-11-09 17:16:40|||||||||1
1636478210000|2021-11-09 17:16:50|43639.7|43619.7|43639.7|43619.7|43639.7|43619.7|43639.1|43619.1|3
1636478220000|2021-11-09 17:17:00|43640.2|43620.2|43645.2|43625.2|43645.2|43625.2|43640.2|43620.2|10
1636478230000|2021-11-09 17:17:10|43645.7|43625.7|43645.7|43625.7|43645.7|43625.7|43645.7|43625.7|3
1636478240000|2021-11-09 17:17:20|43645.2|43625.2|43645.2|43625.2|43645.2|43625.2|43645.2|43625.2|4
1636478250000|2021-11-09 17:17:30|||||||||4
1636478260000|2021-11-09 17:17:40|||||||||2
1636478270000|2021-11-09 17:17:50|||||||||6
1636478280000|2021-11-09 17:18:00|43647.7|43627.7|43645.2|43625.2|43650.2|43630.2|43645.2|43625.2|5
1636478290000|2021-11-09 17:18:10|43647.2|43627.2|43647.7|43627.7|43650.2|43630.2|43645.2|43625.2|3
1636478300000|2021-11-09 17:18:20|43650.2|43630.2|43645.2|43625.2|43650.2|43630.2|43645.2|43625.2|1
1636478310000|2021-11-09 17:18:30|43647.7|43627.7|43645.2|43625.2|43647.7|43627.7|43645.2|43625.2|1
1636478320000|2021-11-09 17:18:40|||||||||6
1636478330000|2021-11-09 17:18:50|43642.7|43622.7|43642.7|43622.7|43645.2|43625.2|43642.7|43622.7|2
1636478340000|2021-11-09 17:19:00|43642.2|43622.2|43645.2|43625.2|43645.2|43625.2|43642.2|43622.2|8
1636478350000|2021-11-09 17:19:10|43645.7|43625.7|43652.7|43632.7|43652.7|43632.7|43645.7|43625.7|3
1636478360000|2021-11-09 17:19:20|43650.2|43630.2|43650.2|43630.2|43650.2|43630.2|43650.2|43630.2|1
1636478370000|2021-11-09 17:19:30|||||||||3
1636478380000|2021-11-09 17:19:40|||||||||1
1636478390000|2021-11-09 17:19:50|||||||||1
1636478400000|2021-11-09 17:20:00|43652.7|43632.7|43655.2|43635.2|43655.2|43635.2|43652.7|43632.7|4
1636478410000|2021-11-09 17:20:10|||||||||6
1636478420000|2021-11-09 17:20:20|43652.7|43632.7|43640.2|43620.2|43652.7|43632.7|43640.2|43620.2|10
1636478430000|2021-11-09 17:20:30|43640.7|43620.7|43640.2|43620.2|43642.7|43622.7|43640.2|43620.2|2
1636478440000|2021-11-09 17:20:40|43639.7|43619.7|43640.2|43620.2|43640.2|43620.2|43639.7|43619.7|8
1636478450000|2021-11-09 17:20:50|||||||||2
1636478460000|2021-11-09 17:21:00|43642.2|43622.2|43647.7|43627.7|43647.7|43627.7|43642.2|43622.2|14
1636478470000|2021-11-09 17:21:10|43645.7|43625.7|43645.2|43625.2|43645.7|43625.7|43645.2|43625.2|1
1636478480000|2021-11-09 17:21:20|43647.7|43627.7|43645.7|43625.7|43650.2|43630.2|43645.7|43625.7|9
1636478490000|2021-11-09 17:21:30|43647.7|43627.7|43651.6|43631.6|43652.2|43632.2|43647.7|43627.7|55
1636478500000|2021-11-09 17:21:40|43653.6|43633.6|43651.6|43631.6|43654.1|43634.1|43651.6|43631.6|2
1636478510000|2021-11-09 17:21:50|43651.1|43631.1|43645.2|43625.2|43651.1|43631.1|43645.2|43625.2|2
1636478520000|2021-11-09 17:22:00|43647.2|43627.2|43649.1|43629.1|43649.1|43629.1|43647.2|43627.2|4
1636478530000|2021-11-09 17:22:10|43651.6|43631.6|43656.6|43636.6|43656.6|43636.6|43651.6|43631.6|5
1636478540000|2021-11-09 17:22:20|43654.7|43634.7|43656.6|43636.6|43656.6|43636.6|43654.1|43634.1|4
1636478550000|2021-11-09 17:22:30|43654.1|43634.1|43654.1|43634.1|43654.1|43634.1|43654.1|43634.1|1
1636478560000|2021-11-09 17:22:40|43654.7|43634.7|43651.6|43631.6|43656.6|43636.6|43651.6|43631.6|4
1636478570000|2021-11-09 17:22:50|||||||||1
1636478580000|2021-11-09 17:23:00|43654.1|43634.1|43659.1|43639.1|43659.1|43639.1|43654.1|43634.1|2
1636478590000|2021-11-09 17:23:10|43654.1|43634.1|43657.2|43637.2|43657.2|43637.2|43654.1|43634.1|6
1636478600000|2021-11-09 17:23:20|43654.7|43634.7|43654.1|43634.1|43654.7|43634.7|43654.1|43634.1|3
1636478610000|2021-11-09 17:23:30|43654.7|43634.7|43654.1|43634.1|43654.7|43634.7|43654.1|43634.1|2
1636478620000|2021-11-09 17:23:40|43654.7|43634.7|43654.1|43634.1|43656.6|43636.6|43654.1|43634.1|0
1636478630000|2021-11-09 17:23:50|||||||||1
1636478640000|2021-11-09 17:24:00|43654.7|43634.7|43659.1|43639.1|43659.1|43639.1|43654.7|43634.7|9
1636478650000|2021-11-09 17:24:10|||||||||8
1636478660000|2021-11-09 17:24:20|43664.1|43644.1|43672.2|43652.2|43674.1|43654.1|43664.1|43644.1|18
1636478670000|2021-11-09 17:24:30|43674.1|43654.1|43671.6|43651.6|43674.1|43654.1|43669.7|43649.7|10
1636478680000|2021-11-09 17:24:40|||||||||1
1636478690000|2021-11-09 17:24:50|43667.2|43647.2|43664.1|43644.1|43667.2|43647.2|43664.1|43644.1|4
1636478700000|2021-11-09 17:25:00|43662.2|43642.2|43659.7|43639.7|43662.2|43642.2|43659.7|43639.7|5
1636478710000|2021-11-09 17:25:10|43661.6|43641.6|43659.7|43639.7|43661.6|43641.6|43659.7|43639.7|1
1636478720000|2021-11-09 17:25:20|43654.1|43634.1|43649.7|43629.7|43654.1|43634.1|43649.7|43629.7|5
1636478730000|2021-11-09 17:25:30|43647.2|43627.2|43647.2|43627.2|43647.2|43627.2|43647.2|43627.2|5
1636478740000|2021-11-09 17:25:40|43649.7|43629.7|43649.1|43629.1|43649.7|43629.7|43649.1|43629.1|3
1636478750000|2021-11-09 17:25:50|43647.2|43627.2|43644.1|43624.1|43649.7|43629.7|43644.1|43624.1|10
1636478760000|2021-11-09 17:26:00|43641.6|43621.6|43644.1|43624.1|43647.2|43627.2|43641.6|43621.6|9
1636478770000|2021-11-09 17:26:10|||||||||2
1636478780000|2021-11-09 17:26:20|43639.7|43619.7|43636.6|43616.6|43639.7|43619.7|43636.6|43616.6|5
1636478790000|2021-11-09 17:26:30|43631.6|43611.6|43625.2|43605.2|43631.6|43611.6|43625.2|43605.2|6
1636478800000|2021-11-09 17:26:40|43627.2|43607.2|43626.6|43606.6|43627.2|43607.2|43624.7|43604.7|2
1636478810000|2021-11-09 17:26:50|43624.7|43604.7|43624.7|43604.7|43626.6|43606.6|43624.7|43604.7|2
1636478820000|2021-11-09 17:27:00|43626.6|43606.6|43637.2|43617.2|43639.7|43619.7|43624.7|43604.7|14
1636478830000|2021-11-09 17:27:10|43636.6|43616.6|43639.7|43619.7|43639.7|43619.7|43636.6|43616.6|6
1636478840000|2021-11-09 17:27:20|43639.1|43619.1|43629.7|43609.7|43639.1|43619.1|43627.7|43607.7|4
1636478850000|2021-11-09 17:27:30|||||||||3
1636478860000|2021-11-09 17:27:40|43629.1|43609.1|43629.1|43609.1|43629.1|43609.1|43629.1|43609.1|1
1636478870000|2021-11-09 17:27:50|43627.2|43607.2|43624.1|43604.1|43627.2|43607.2|43624.1|43604.1|12
1636478880000|2021-11-09 17:28:00|43622.2|43602.2|43624.1|43604.1|43624.1|43604.1|43622.2|43602.2|5
1636478890000|2021-11-09 17:28:10|43622.2|43602.2|43624.1|43604.1|43624.1|43604.1|43619.7|43599.7|6
1636478900000|2021-11-09 17:28:20|||||||||2
1636478910000|2021-11-09 17:28:30|43622.2|43602.2|43624.1|43604.1|43624.1|43604.1|43622.2|43602.2|7
1636478920000|2021-11-09 17:28:40|||||||||21
1636478930000|2021-11-09 17:28:50|||||||||14
1636478940000|2021-11-09 17:29:00|43624.7|43604.7|43631.1|43611.1|43631.1|43611.1|43624.7|43604.7|11
1636478950000|2021-11-09 17:29:10|43633.6|43613.6|43633.6|43613.6|43634.1|43614.1|43633.6|43613.6|8
1636478960000|2021-11-09 17:29:20|43633.1|43613.1|43629.1|43609.1|43633.6|43613.6|43629.1|43609.1|5
1636478970000|2021-11-09 17:29:30|43629.7|43609.7|43629.1|43609.1|43633.6|43613.6|43629.1|43609.1|5
1636478980000|2021-11-09 17:29:40|43628.6|43608.6|43629.1|43609.1|43629.1|43609.1|43628.6|43608.6|2
1636478990000|2021-11-09 17:29:50|||||||||8
1636479000000|2021-11-09 17:30:00|43628.6|43608.6|43628.6|43608.6|43629.1|43609.1|43626.6|43606.6|4
1636479010000|2021-11-09 17:30:10|43629.1|43609.1|43628.6|43608.6|43629.1|43609.1|43626.1|43606.1|4
1636479020000|2021-11-09 17:30:20|43628.1|43608.1|43631.6|43611.6|43631.6|43611.6|43628.1|43608.1|7
1636479030000|2021-11-09 17:30:30|43632.2|43612.2|43632.2|43612.2|43632.2|43612.2|43630.2|43610.2|4
1636479040000|2021-11-09 17:30:40|43634.1|43614.1|43629.1|43609.1|43634.1|43614.1|43629.1|43609.1|3
1636479050000|2021-11-09 17:30:50|||||||||5
1636479060000|2021-11-09 17:31:00|43628.6|43608.6|43626.1|43606.1|43628.6|43608.6|43626.1|43606.1|2
1636479070000|2021-11-09 17:31:10|||||||||17
1636479080000|2021-11-09 17:31:20|43626.6|43606.6|43628.6|43608.6|43628.6|43608.6|43626.6|43606.6|9
1636479090000|2021-11-09 17:31:30|43626.1|43606.1|43628.6|43608.6|43628.6|43608.6|43626.1|43606.1|10
1636479100000|2021-11-09 17:31:40|43629.1|43609.1|43631.1|43611.1|43631.1|43611.1|43628.6|43608.6|3
1636479110000|2021-11-09 17:31:50|43633.6|43613.6|43633.6|43613.6|43633.6|43613.6|43629.1|43609.1|59
1636479120000|2021-11-09 17:32:00|43631.6|43611.6|43634.1|43614.1|43634.1|43614.1|43629.1|43609.1|15
1636479130000|2021-11-09 17:32:10|43634.7|43614.7|43634.7|43614.7|43634.7|43614.7|43634.7|43614.7|11
1636479140000|2021-11-09 17:32:20|43637.2|43617.2|43639.1|43619.1|43639.1|43619.1|43637.2|43617.2|7
1636479150000|2021-11-09 17:32:30|||||||||3
1636479160000|2021-11-09 17:32:40|43641.6|43621.6|43644.1|43624.1|43644.1|43624.1|43641.6|43621.6|3
1636479170000|2021-11-09 17:32:50|43641.6|43621.6|43644.1|43624.1|43644.1|43624.1|43641.6|43621.6|5
1636479180000|2021-11-09 17:33:00|43643.6|43623.6|43636.6|43616.6|43643.6|43623.6|43636.6|43616.6|7
1636479190000|2021-11-09 17:33:10|43638.6|43618.6|43641.1|43621.1|43641.1|43621.1|43638.6|43618.6|3
1636479200000|2021-11-09 17:33:20|||||||||4
1636479210000|2021-11-09 17:33:30|43642.2|43622.2|43646.6|43626.6|43646.6|43626.6|43642.2|43622.2|6
1636479220000|2021-11-09 17:33:40|43648.6|43628.6|43649.1|43629.1|43651.1|43631.1|43646.6|43626.6|6
1636479230000|2021-11-09 17:33:50|43651.1|43631.1|43651.6|43631.6|43653.6|43633.6|43649.1|43629.1|7
1636479240000|2021-11-09 17:34:00|43651.1|43631.1|43656.1|43636.1|43656.1|43636.1|43651.1|43631.1|2
1636479250000|2021-11-09 17:34:10|||||||||5
1636479260000|2021-11-09 17:34:20|43658.1|43638.1|43662.2|43642.2|43664.1|43644.1|43658.1|43638.1|2
1636479270000|2021-11-09 17:34:30|43664.1|43644.1|43664.1|43644.1|43664.1|43644.1|43664.1|43644.1|1
1636479280000|2021-11-09 17:34:40|43659.7|43639.7|43659.7|43639.7|43659.7|43639.7|43659.7|43639.7|3
1636479290000|2021-11-09 17:34:50|43661.6|43641.6|43661.6|43641.6|43661.6|43641.6|43661.6|43641.6|3
1636479300000|2021-11-09 17:35:00|43659.1|43639.1|43659.7|43639.7|43661.6|43641.6|43659.1|43639.1|23
1636479310000|2021-11-09 17:35:10|43655.2|43635.2|43650.2|43630.2|43655.2|43635.2|43650.2|43630.2|4
1636479320000|2021-11-09 17:35:20|43647.7|43627.7|43645.7|43625.7|43647.7|43627.7|43645.7|43625.7|2
1636479330000|2021-11-09 17:35:30|43647.7|43627.7|43647.7|43627.7|43647.7|43627.7|43647.2|43627.2|1
1636479340000|2021-11-09 17:35:40|43647.2|43627.2|43647.7|43627.7|43647.7|43627.7|43647.2|43627.2|1
1636479350000|2021-11-09 17:35:50|||||||||1
1636479360000|2021-11-09 17:36:00|43644.7|43624.7|43642.2|43622.2|43644.7|43624.7|43642.2|43622.2|7
1636479370000|2021-11-09 17:36:10|43642.7|43622.7|43642.2|43622.2|43644.7|43624.7|43642.2|43622.2|3
1636479380000|2021-11-09 17:36:20|||||||||3
1636479390000|2021-11-09 17:36:30|43641.6|43621.6|43631.6|43611.6|43641.6|43621.6|43631.6|43611.6|6
1636479400000|2021-11-09 17:36:40|43632.2|43612.2|43625.2|43605.2|43632.2|43612.2|43625.2|43605.2|29
1636479410000|2021-11-09 17:36:50|43623.2|43603.2|43620.2|43600.2|43623.2|43603.2|43620.2|43600.2|5
1636479420000|2021-11-09 17:37:00|43619.7|43599.7|43619.7|43599.7|43619.7|43599.7|43619.7|43599.7|4
1636479430000|2021-11-09 17:37:10|43619.1|43599.1|43626.6|43606.6|43626.6|43606.6|43619.1|43599.1|15
1636479440000|2021-11-09 17:37:20|43627.2|43607.2|43629.1|43609.1|43629.7|43609.7|43627.2|43607.2|6
1636479450000|2021-11-09 17:37:30|43624.7|43604.7|43624.7|43604.7|43624.7|43604.7|43624.7|43604.7|3
1636479460000|2021-11-09 17:37:40|43622.7|43602.7|43621.6|43601.6|43622.7|43602.7|43621.6|43601.6|2
1636479470000|2021-11-09 17:37:50|43619.7|43599.7|43619.7|43599.7|43619.7|43599.7|43619.7|43599.7|3
1636479480000|2021-11-09 17:38:00|43620.2|43600.2|43619.1|43599.1|43624.1|43604.1|43619.1|43599.1|4
1636479490000|2021-11-09 17:38:10|43617.2|43597.2|43617.2|43597.2|43617.2|43597.2|43617.2|43597.2|2
1636479500000|2021-11-09 17:38:20|||||||||11
1636479510000|2021-11-09 17:38:30|43619.1|43599.1|43624.1|43604.1|43624.1|43604.1|43619.1|43599.1|9
1636479520000|2021-11-09 17:38:40|43614.1|43594.1|43610.2|43590.2|43614.7|43594.7|43609.7|43589.7|7
1636479530000|2021-11-09 17:38:50|43612.2|43592.2|43610.2|43590.2|43612.2|43592.2|43610.2|43590.2|3
1636479540000|2021-11-09 17:39:00|43614.7|43594.7|43614.7|43594.7|43614.7|43594.7|43614.7|43594.7|11
1636479550000|2021-11-09 17:39:10|43619.1|43599.1|43622.7|43602.7|43625.2|43605.2|43619.1|43599.1|7
1636479560000|2021-11-09 17:39:20|43622.2|43602.2|43614.7|43594.7|43622.2|43602.2|43612.2|43592.2|17
1636479570000|2021-11-09 17:39:30|43612.7|43592.7|43615.2|43595.2|43615.2|43595.2|43610.2|43590.2|11
1636479580000|2021-11-09 17:39:40|43617.2|43597.2|43615.2|43595.2|43617.2|43597.2|43615.2|43595.2|9
1636479590000|2021-11-09 17:39:50|43620.2|43600.2|43620.2|43600.2|43620.2|43600.2|43617.7|43597.7|7
1636479600000|2021-11-09 17:40:00|43625.2|43605.2|43625.7|43605.7|43625.7|43605.7|43625.2|43605.2|6
1636479610000|2021-11-09 17:40:10|43627.7|43607.7|43627.7|43607.7|43627.7|43607.7|43627.7|43607.7|5
1636479620000|2021-11-09 17:40:20|43630.2|43610.2|43632.7|43612.7|43632.7|43612.7|43630.2|43610.2|3
1636479630000|2021-11-09 17:40:30|||||||||2
1636479640000|2021-11-09 17:40:40|43635.2|43615.2|43645.2|43625.2|43645.2|43625.2|43635.2|43615.2|6
1636479650000|2021-11-09 17:40:50|43640.2|43620.2|43637.7|43617.7|43640.2|43620.2|43637.7|43617.7|11
1636479660000|2021-11-09 17:41:00|43635.2|43615.2|43638.2|43618.2|43638.2|43618.2|43635.2|43615.2|7
1636479670000|2021-11-09 17:41:10|43635.7|43615.7|43638.2|43618.2|43638.2|43618.2|43635.7|43615.7|4
1636479680000|2021-11-09 17:41:20|43635.7|43615.7|43635.7|43615.7|43637.7|43617.7|43635.7|43615.7|1
1636479690000|2021-11-09 17:41:30|43635.2|43615.2|43635.2|43615.2|43635.2|43615.2|43635.2|43615.2|3
1636479700000|2021-11-09 17:41:40|||||||||5
1636479710000|2021-11-09 17:41:50|||||||||48
1636479720000|2021-11-09 17:42:00|43637.2|43617.2|43639.1|43619.1|43639.1|43619.1|43637.2|43617.2|11
1636479730000|2021-11-09 17:42:10|43642.2|43622.2|43644.1|43624.1|43644.1|43624.1|43642.2|43622.2|4
1636479740000|2021-11-09 17:42:20|43643.6|43623.6|43644.1|43624.1|43644.1|43624.1|43641.6|43621.6|3
1636479750000|2021-11-09 17:42:30|43639.7|43619.7|43637.2|43617.2|43641.6|43621.6|43637.2|43617.2|3
1636479760000|2021-11-09 17:42:40|43636.6|43616.6|43632.2|43612.2|43636.6|43616.6|43632.2|43612.2|2
1636479770000|2021-11-09 17:42:50|43634.7|43614.7|43634.7|43614.7|43634.7|43614.7|43634.7|43614.7|1
1636479780000|2021-11-09 17:43:00|43636.6|43616.6|43639.7|43619.7|43639.7|43619.7|43636.6|43616.6|4
1636479790000|2021-11-09 17:43:10|43644.1|43624.1|43649.1|43629.1|43649.1|43629.1|43644.1|43624.1|7
1636479800000|2021-11-09 17:43:20|43649.7|43629.7|43652.2|43632.2|43652.2|43632.2|43649.7|43629.7|5
1636479810000|2021-11-09 17:43:30|43651.6|43631.6|43651.6|43631.6|43651.6|43631.6|43651.6|43631.6|7
1636479820000|2021-11-09 17:43:40|43653.6|43633.6|43651.6|43631.6|43654.1|43634.1|43651.6|43631.6|1
1636479830000|2021-11-09 17:43:50|43652.2|43632.2|43649.7|43629.7|43654.1|43634.1|43649.7|43629.7|1
1636479840000|2021-11-09 17:44:00|43652.2|43632.2|43654.1|43634.1|43654.7|43634.7|43652.2|43632.2|1
1636479850000|2021-11-09 17:44:10|43656.1|43636.1|43656.6|43636.6|43659.1|43639.1|43654.7|43634.7|6
1636479860000|2021-11-09 17:44:20|43659.1|43639.1|43659.1|43639.1|43659.1|43639.1|43659.1|43639.1|4
1636479870000|2021-11-09 17:44:30|43657.2|43637.2|43654.1|43634.1|43659.1|43639.1|43654.1|43634.1|5
1636479880000|2021-11-09 17:44:40|||||||||9
1636479890000|2021-11-09 17:44:50|43652.2|43632.2|43648.6|43628.6|43652.2|43632.2|43648.6|43628.6|69
1636479900000|2021-11-09 17:45:00|43649.1|43629.1|43661.6|43641.6|43661.6|43641.6|43649.1|43629.1|13
1636479910000|2021-11-09 17:45:10|43659.7|43639.7|43659.7|43639.7|43659.7|43639.7|43659.7|43639.7|5
1636479920000|2021-11-09 17:45:20|43659.1|43639.1|43657.2|43637.2|43659.1|43639.1|43657.2|43637.2|4
1636479930000|2021-11-09 17:45:30|43654.7|43634.7|43654.7|43634.7|43654.7|43634.7|43650.2|43630.2|1
1636479940000|2021-11-09 17:45:40|43657.2|43637.2|43657.2|43637.2|43657.2|43637.2|43654.7|43634.7|6
1636479950000|2021-11-09 17:45:50|43654.1|43634.1|43654.1|43634.1|43654.7|43634.7|43652.2|43632.2|6
1636479960000|2021-11-09 17:46:00|43654.7|43634.7|43652.2|43632.2|43654.7|43634.7|43652.2|43632.2|6
1636479970000|2021-11-09 17:46:10|||||||||4
1636479980000|2021-11-09 17:46:20|43650.2|43630.2|43646.6|43626.6|43650.2|43630.2|43646.6|43626.6|5
1636479990000|2021-11-09 17:46:30|43644.1|43624.1|43643.6|43623.6|43644.1|43624.1|43641.1|43621.1|5
1636480000000|2021-11-09 17:46:40|43641.6|43621.6|43639.1|43619.1|43641.6|43621.6|43639.1|43619.1|11
1636480010000|2021-11-09 17:46:50|43637.2|43617.2|43634.1|43614.1|43637.2|43617.2|43634.1|43614.1|5
1636480020000|2021-11-09 17:47:00|||||||||2
1636480030000|2021-11-09 17:47:10|43634.7|43614.7|43639.1|43619.1|43639.1|43619.1|43634.7|43614.7|6
1636480040000|2021-11-09 17:47:20|43641.6|43621.6|43641.6|43621.6|43641.6|43621.6|43641.6|43621.6|3
1636480050000|2021-11-09 17:47:30|43643.6|43623.6|43641.6|43621.6|43644.1|43624.1|43641.6|43621.6|6
1636480060000|2021-11-09 17:47:40|||||||||1
1636480070000|2021-11-09 17:47:50|||||||||2
1636480080000|2021-11-09 17:48:00|43644.1|43624.1|43642.2|43622.2|43644.1|43624.1|43641.1|43621.1|5
1636480090000|2021-11-09 17:48:10|43644.1|43624.1|43642.2|43622.2|43644.1|43624.1|43642.2|43622.2|7
1636480100000|2021-11-09 17:48:20|43644.1|43624.1|43644.1|43624.1|43644.1|43624.1|43644.1|43624.1|1
1636480110000|2021-11-09 17:48:30|||||||||2
1636480120000|2021-11-09 17:48:40|||||||||2
1636480130000|2021-11-09 17:48:50|43643.6|43623.6|43646.6|43626.6|43646.6|43626.6|43643.6|43623.6|4
1636480140000|2021-11-09 17:49:00|43649.1|43629.1|43649.1|43629.1|43649.1|43629.1|43649.1|43629.1|4
1636480150000|2021-11-09 17:49:10|||||||||1
1636480160000|2021-11-09 17:49:20|43649.7|43629.7|43649.1|43629.1|43649.7|43629.7|43649.1|43629.1|2
1636480170000|2021-11-09 17:49:30|||||||||4
1636480180000|2021-11-09 17:49:40|43648.6|43628.6|43648.1|43628.1|43648.6|43628.6|43648.1|43628.1|2
1636480190000|2021-11-09 17:49:50|43647.6|43627.6|43648.1|43628.1|43648.1|43628.1|43647.6|43627.6|5
1636480200000|2021-11-09 17:50:00|||||||||2
1636480210000|2021-11-09 17:50:10|43645.6|43625.6|43652.2|43632.2|43652.2|43632.2|43645.6|43625.6|13
1636480220000|2021-11-09 17:50:20|43654.1|43634.1|43659.1|43639.1|43659.1|43639.1|43654.1|43634.1|8
1636480230000|2021-11-09 17:50:30|43659.7|43639.7|43659.1|43639.1|43659.7|43639.7|43659.1|43639.1|9
1636480240000|2021-11-09 17:50:40|43661.6|43641.6|43659.1|43639.1|43661.6|43641.6|43659.1|43639.1|8
1636480250000|2021-11-09 17:50:50|43656.6|43636.6|43652.1|43632.1|43656.6|43636.6|43652.1|43632.1|4
1636480260000|2021-11-09 17:51:00|43652.7|43632.7|43645.6|43625.6|43654.6|43634.6|43645.6|43625.6|7
1636480270000|2021-11-09 17:51:10|43643.1|43623.1|43645.6|43625.6|43645.6|43625.6|43643.1|43623.1|3
1636480280000|2021-11-09 17:51:20|43645.1|43625.1|43646.6|43626.6|43649.1|43629.1|43644.1|43624.1|6
1636480290000|2021-11-09 17:51:30|43644.6|43624.6|43646.6|43626.6|43646.6|43626.6|43644.6|43624.6|3
1636480300000|2021-11-09 17:51:40|43649.1|43629.1|43655.7|43635.7|43655.7|43635.7|43649.1|43629.1|104
1636480310000|2021-11-09 17:51:50|43656.2|43636.2|43657.7|43637.7|43660.7|43640.7|43656.2|43636.2|4
1636480320000|2021-11-09 17:52:00|43658.2|43638.2|43657.7|43637.7|43658.2|43638.2|43657.7|43637.7|6
1636480330000|2021-11-09 17:52:10|43658.2|43638.2|43657.7|43637.7|43658.2|43638.2|43657.7|43637.7|2
1636480350000|2021-11-09 17:52:30|43655.2|43635.2|43657.7|43637.7|43657.7|43637.7|43655.2|43635.2|3
1636480360000|2021-11-09 17:52:40|43658.2|43638.2|43657.7|43637.7|43658.2|43638.2|43657.7|43637.7|4
1636480370000|2021-11-09 17:52:50|43658.2|43638.2|43658.7|43638.7|43658.7|43638.7|43658.2|43638.2|79
1636480380000|2021-11-09 17:53:00|43658.2|43638.2|43658.2|43638.2|43658.2|43638.2|43658.2|43638.2|6
1636480390000|2021-11-09 17:53:10|43656.2|43636.2|43656.2|43636.2|43658.7|43638.7|43656.2|43636.2|1
1636480400000|2021-11-09 17:53:20|43653.7|43633.7|43658.7|43638.7|43658.7|43638.7|43653.7|43633.7|7
1636480410000|2021-11-09 17:53:30|43656.2|43636.2|43661.2|43641.2|43661.2|43641.2|43656.2|43636.2|5
1636480420000|2021-11-09 17:53:40|43660.7|43640.7|43661.2|43641.2|43661.2|43641.2|43660.7|43640.7|130
1636480430000|2021-11-09 17:53:50|43659.2|43639.2|43657.3|43637.3|43659.2|43639.2|43657.3|43637.3|6
1636480440000|2021-11-09 17:54:00|43656.7|43636.7|43651.2|43631.2|43656.7|43636.7|43648.7|43628.7|10
1636480450000|2021-11-09 17:54:10|43651.7|43631.7|43651.7|43631.7|43651.7|43631.7|43651.7|43631.7|0
1636480460000|2021-11-09 17:54:20|43651.2|43631.2|43651.7|43631.7|43651.7|43631.7|43651.2|43631.2|5
1636480470000|2021-11-09 17:54:30|43653.7|43633.7|43656.2|43636.2|43656.2|43636.2|43653.7|43633.7|5
1636480480000|2021-11-09 17:54:40|||||||||2
1636480490000|2021-11-09 17:54:50|||||||||4
1636480500000|2021-11-09 17:55:00|43658.7|43638.7|43658.7|43638.7|43658.7|43638.7|43658.7|43638.7|8
1636480510000|2021-11-09 17:55:10|43660.7|43640.7|43658.7|43638.7|43660.7|43640.7|43658.7|43638.7|5
1636480520000|2021-11-09 17:55:20|43656.7|43636.7|43649.2|43629.2|43656.7|43636.7|43649.2|43629.2|3
1636480530000|2021-11-09 17:55:30|43651.2|43631.2|43651.2|43631.2|43653.7|43633.7|43649.2|43629.2|55
1636480540000|2021-11-09 17:55:40|43648.7|43628.7|43643.2|43623.2|43648.7|43628.7|43643.2|43623.2|104
1636480550000|2021-11-09 17:55:50|43641.2|43621.2|43640.7|43620.7|43641.2|43621.2|43638.2|43618.2|5
1636480560000|2021-11-09 17:56:00|43641.2|43621.2|43646.2|43626.2|43646.2|43626.2|43641.2|43621.2|45
1636480570000|2021-11-09 17:56:10|43647.3|43627.3|43649.8|43629.8|43649.8|43629.8|43647.3|43627.3|6
1636480580000|2021-11-09 17:56:20|43649.2|43629.2|43649.2|43629.2|43654.8|43634.8|43649.2|43629.2|12
1636480590000|2021-11-09 17:56:30|43648.7|43628.7|43648.7|43628.7|43648.7|43628.7|43648.7|43628.7|12
1636480600000|2021-11-09 17:56:40|43649.2|43629.2|43647.3|43627.3|43649.2|43629.2|43647.3|43627.3|18
1636480610000|2021-11-09 17:56:50|43645.3|43625.3|43642.8|43622.8|43645.3|43625.3|43640.3|43620.3|67
1636480620000|2021-11-09 17:57:00|43642.3|43622.3|43637.3|43617.3|43642.3|43622.3|43637.3|43617.3|11
1636480630000|2021-11-09 17:57:10|43639.2|43619.2|43639.8|43619.8|43639.8|43619.8|43639.2|43619.2|4
1636480640000|2021-11-09 17:57:20|43644.8|43624.8|43644.8|43624.8|43644.8|43624.8|43644.8|43624.8|5
1636480650000|2021-11-09 17:57:30|43645.3|43625.3|43649.8|43629.8|43649.8|43629.8|43645.3|43625.3|3
1636480660000|2021-11-09 17:57:40|43651.7|43631.7|43652.8|43632.8|43652.8|43632.8|43649.8|43629.8|68
1636480670000|2021-11-09 17:57:50|43652.3|43632.3|43652.8|43632.8|43652.8|43632.8|43650.3|43630.3|5
1636480680000|2021-11-09 17:58:00|43650.3|43630.3|43648.3|43628.3|43650.3|43630.3|43645.8|43625.8|4
1636480690000|2021-11-09 17:58:10|43650.3|43630.3|43653.3|43633.3|43653.3|43633.3|43650.3|43630.3|9
1636480700000|2021-11-09 17:58:20|43658.3|43638.3|43660.8|43640.8|43660.8|43640.8|43658.3|43638.3|10
1636480710000|2021-11-09 17:58:30|43658.3|43638.3|43658.3|43638.3|43660.3|43640.3|43658.3|43638.3|25
1636480720000|2021-11-09 17:58:40|43660.8|43640.8|43663.3|43643.3|43663.3|43643.3|43658.3|43638.3|19
1636480730000|2021-11-09 17:58:50|||||||||42
1636480740000|2021-11-09 17:59:00|43668.3|43648.3|43665.3|43645.3|43673.3|43653.3|43664.2|43644.2|183
1636480750000|2021-11-09 17:59:10|43664.2|43644.2|43675.3|43655.3|43675.3|43655.3|43664.2|43644.2|297
1636480760000|2021-11-09 17:59:20|43674.2|43654.2|43676.2|43656.2|43676.2|43656.2|43673.7|43653.7|364
1636480770000|2021-11-09 17:59:30|43676.7|43656.7|43678.2|43658.2|43682.7|43662.7|43676.7|43656.7|377
1636480780000|2021-11-09 17:59:40|43680.7|43660.7|43690.2|43670.2|43690.2|43670.2|43680.2|43660.2|216
1636480790000|2021-11-09 17:59:50|43689.6|43669.6|43667.7|43647.7|43689.6|43669.6|43667.7|43647.7|258
1636480800000|2021-11-09 18:00:00|43667.1|43647.1|43694.6|43674.6|43694.6|43674.6|43665.2|43645.2|122
1636480810000|2021-11-09 18:00:10|43688.2|43668.2|43685.7|43665.7|43688.2|43668.2|43683.2|43663.2|77
1636480820000|2021-11-09 18:00:20|43688.2|43668.2|43683.2|43663.2|43688.2|43668.2|43680.7|43660.7|25
1636480830000|2021-11-09 18:00:30|43685.2|43665.2|43680.7|43660.7|43685.2|43665.2|43680.7|43660.7|11
1636480840000|2021-11-09 18:00:40|43683.2|43663.2|43685.7|43665.7|43690.2|43670.2|43683.2|43663.2|17
1636480850000|2021-11-09 18:00:50|43685.2|43665.2|43685.2|43665.2|43685.2|43665.2|43680.7|43660.7|16
1636480860000|2021-11-09 18:01:00|43685.7|43665.7|43683.2|43663.2|43685.7|43665.7|43680.7|43660.7|7
1636480870000|2021-11-09 18:01:10|43680.7|43660.7|43682.7|43662.7|43685.2|43665.2|43680.7|43660.7|13
1636480880000|2021-11-09 18:01:20|43683.2|43663.2|43683.2|43663.2|43685.7|43665.7|43683.2|43663.2|2
1636480890000|2021-11-09 18:01:30|43685.2|43665.2|43688.2|43668.2|43690.2|43670.2|43685.2|43665.2|14
1636480900000|2021-11-09 18:01:40|43687.7|43667.7|43685.7|43665.7|43688.2|43668.2|43685.7|43665.7|6
1636480910000|2021-11-09 18:01:50|43685.2|43665.2|43685.2|43665.2|43685.2|43665.2|43685.2|43665.2|1
1636480920000|2021-11-09 18:02:00|43684.6|43664.6|43670.2|43650.2|43684.6|43664.6|43660.7|43640.7|17
1636480930000|2021-11-09 18:02:10|43670.7|43650.7|43670.7|43650.7|43673.7|43653.7|43670.7|43650.7|15
1636480940000|2021-11-09 18:02:20|43673.2|43653.2|43675.2|43655.2|43675.2|43655.2|43673.2|43653.2|5
1636480950000|2021-11-09 18:02:30|43675.7|43655.7|43675.2|43655.2|43679.6|43659.6|43675.2|43655.2|11
1636480960000|2021-11-09 18:02:40|43668.2|43648.2|43665.7|43645.7|43670.7|43650.7|43665.2|43645.2|8
1636480970000|2021-11-09 18:02:50|43662.7|43642.7|43659.6|43639.6|43662.7|43642.7|43659.6|43639.6|2
1636480980000|2021-11-09 18:03:00|||||||||15
1636480990000|2021-11-09 18:03:10|43657.1|43637.1|43655.2|43635.2|43657.1|43637.1|43655.2|43635.2|50
1636481000000|2021-11-09 18:03:20|43659.6|43639.6|43661.6|43641.6|43661.6|43641.6|43659.6|43639.6|1
1636481010000|2021-11-09 18:03:30|43662.1|43642.1|43659.6|43639.6|43664.1|43644.1|43659.6|43639.6|7
1636481020000|2021-11-09 18:03:40|43661.6|43641.6|43664.6|43644.6|43664.6|43644.6|43659.6|43639.6|6
1636481030000|2021-11-09 18:03:50|43666.6|43646.6|43676.6|43656.6|43676.6|43656.6|43666.6|43646.6|5
1636481040000|2021-11-09 18:04:00|43674.1|43654.1|43678.6|43658.6|43678.6|43658.6|43674.1|43654.1|11
1636481050000|2021-11-09 18:04:10|43674.1|43654.1|43674.1|43654.1|43674.1|43654.1|43674.1|43654.1|6
1636481060000|2021-11-09 18:04:20|43672.1|43652.1|43670.2|43650.2|43674.6|43654.6|43670.2|43650.2|119
1636481070000|2021-11-09 18:04:30|43672.7|43652.7|43670.2|43650.2|43672.7|43652.7|43670.2|43650.2|2
1636481090000|2021-11-09 18:04:50|43669.6|43649.6|43667.1|43647.1|43669.6|43649.6|43667.1|43647.1|13
1636481100000|2021-11-09 18:05:00|43665.2|43645.2|43667.7|43647.7|43667.7|43647.7|43665.2|43645.2|4
1636481110000|2021-11-09 18:05:10|43665.7|43645.7|43665.2|43645.2|43667.7|43647.7|43665.2|43645.2|2
1636481120000|2021-11-09 18:05:20|43662.7|43642.7|43667.7|43647.7|43667.7|43647.7|43662.7|43642.7|2
1636481130000|2021-11-09 18:05:30|43669.6|43649.6|43664.6|43644.6|43669.6|43649.6|43664.6|43644.6|6
1636481140000|2021-11-09 18:05:40|43664.1|43644.1|43660.2|43640.2|43664.1|43644.1|43660.2|43640.2|5
1636481150000|2021-11-09 18:05:50|43659.6|43639.6|43652.7|43632.7|43659.6|43639.6|43652.7|43632.7|2
1636481160000|2021-11-09 18:06:00|43655.7|43635.7|43655.2|43635.2|43657.7|43637.7|43655.2|43635.2|278
1636481170000|2021-11-09 18:06:10|43655.7|43635.7|43655.7|43635.7|43658.2|43638.2|43655.7|43635.7|187
1636481180000|2021-11-09 18:06:20|||||||||54
1636481190000|2021-11-09 18:06:30|43658.2|43638.2|43657.7|43637.7|43658.2|43638.2|43655.7|43635.7|1
1636481200000|2021-11-09 18:06:40|43655.7|43635.7|43655.2|43635.2|43655.7|43635.7|43655.2|43635.2|0
1636481210000|2021-11-09 18:06:50|43653.2|43633.2|43648.2|43628.2|43653.2|43633.2|43648.2|43628.2|6
1636481220000|2021-11-09 18:07:00|43650.2|43630.2|43642.1|43622.1|43650.2|43630.2|43640.7|43620.7|4
1636481230000|2021-11-09 18:07:10|43642.7|43622.7|43640.2|43620.2|43644.6|43624.6|43638.2|43618.2|6
1636481240000|2021-11-09 18:07:20|43640.7|43620.7|43640.2|43620.2|43642.7|43622.7|43639.6|43619.6|1
1636481250000|2021-11-09 18:07:30|43637.7|43617.7|43637.7|43617.7|43640.2|43620.2|43637.7|43617.7|2
1636481260000|2021-11-09 18:07:40|43635.2|43615.2|43619.6|43599.6|43635.2|43615.2|43619.6|43599.6|51
1636481270000|2021-11-09 18:07:50|43617.1|43597.1|43615.2|43595.2|43617.7|43597.7|43615.2|43595.2|17
1636481280000|2021-11-09 18:08:00|43620.2|43600.2|43614.6|43594.6|43620.2|43600.2|43614.6|43594.6|16
1636481290000|2021-11-09 18:08:10|43615.2|43595.2|43607.7|43587.7|43615.2|43595.2|43607.7|43587.7|10
1636481300000|2021-11-09 18:08:20|43610.2|43590.2|43600.2|43580.2|43610.2|43590.2|43600.2|43580.2|8
1636481310000|2021-11-09 18:08:30|43600.7|43580.7|43602.7|43582.7|43605.2|43585.2|43600.2|43580.2|59
1636481320000|2021-11-09 18:08:40|43600.2|43580.2|43612.7|43592.7|43612.7|43592.7|43600.2|43580.2|4
1636481330000|2021-11-09 18:08:50|43613.2|43593.2|43618.7|43598.7|43618.7|43598.7|43613.2|43593.2|3
1636481340000|2021-11-09 18:09:00|43620.7|43600.7|43620.7|43600.7|43620.7|43600.7|43618.7|43598.7|0
1636481350000|2021-11-09 18:09:10|43622.1|43602.1|43627.1|43607.1|43627.1|43607.1|43620.2|43600.2|62
1636481360000|2021-11-09 18:09:20|43628.6|43608.6|43624.1|43604.1|43629.1|43609.1|43624.1|43604.1|4
1636481370000|2021-11-09 18:09:30|43629.1|43609.1|43629.1|43609.1|43629.1|43609.1|43629.1|43609.1|1
1636481380000|2021-11-09 18:09:40|||||||||99
1636481390000|2021-11-09 18:09:50|||||||||31
1636481400000|2021-11-09 18:10:00|43628.6|43608.6|43628.1|43608.1|43630.6|43610.6|43628.1|43608.1|1
1636481410000|2021-11-09 18:10:10|43623.6|43603.6|43623.6|43603.6|43623.6|43603.6|43623.6|43603.6|5
1636481420000|2021-11-09 18:10:20|43623.1|43603.1|43621.1|43601.1|43623.1|43603.1|43621.1|43601.1|0
1636481430000|2021-11-09 18:10:30|43620.6|43600.6|43618.6|43598.6|43623.1|43603.1|43618.6|43598.6|0
1636481440000|2021-11-09 18:10:40|43620.6|43600.6|43618.6|43598.6|43620.6|43600.6|43618.6|43598.6|0
1636481450000|2021-11-09 18:10:50|43619.1|43599.1|43618.6|43598.6|43619.1|43599.1|43618.6|43598.6|1
1636481460000|2021-11-09 18:11:00|43623.1|43603.1|43620.6|43600.6|43623.1|43603.1|43618.1|43598.1|4
1636481470000|2021-11-09 18:11:10|43618.6|43598.6|43621.1|43601.1|43623.1|43603.1|43618.6|43598.6|4
1636481480000|2021-11-09 18:11:20|43623.6|43603.6|43621.1|43601.1|43623.6|43603.6|43621.1|43601.1|1
1636481490000|2021-11-09 18:11:30|43618.6|43598.6|43618.6|43598.6|43620.6|43600.6|43618.6|43598.6|1
1636481510000|2021-11-09 18:11:50|43623.1|43603.1|43621.1|43601.1|43623.1|43603.1|43621.1|43601.1|0
1636481520000|2021-11-09 18:12:00|43620.6|43600.6|43621.1|43601.1|43623.1|43603.1|43618.6|43598.6|3
1636481530000|2021-11-09 18:12:10|43623.1|43603.1|43623.1|43603.1|43623.1|43603.1|43623.1|43603.1|0
1636481540000|2021-11-09 18:12:20|43623.6|43603.6|43628.1|43608.1|43628.1|43608.1|43623.6|43603.6|3
1636481550000|2021-11-09 18:12:30|||||||||2
1636481560000|2021-11-09 18:12:40|||||||||20
1636481570000|2021-11-09 18:12:50|43628.6|43608.6|43628.1|43608.1|43630.6|43610.6|43628.1|43608.1|0
1636481580000|2021-11-09 18:13:00|43626.1|43606.1|43628.1|43608.1|43628.1|43608.1|43623.6|43603.6|6
1636481590000|2021-11-09 18:13:10|43625.6|43605.6|43625.6|43605.6|43628.1|43608.1|43623.6|43603.6|0
1636481600000|2021-11-09 18:13:20|43623.6|43603.6|43628.1|43608.1|43628.1|43608.1|43623.6|43603.6|1
1636481610000|2021-11-09 18:13:30|||||||||3
1636481620000|2021-11-09 18:13:40|43628.6|43608.6|43628.6|43608.6|43628.6|43608.6|43628.6|43608.6|3
1636481630000|2021-11-09 18:13:50|43628.1|43608.1|43628.6|43608.6|43628.6|43608.6|43628.1|43608.1|2
1636481640000|2021-11-09 18:14:00|43628.1|43608.1|43626.1|43606.1|43628.1|43608.1|43626.1|43606.1|2
1636481650000|2021-11-09 18:14:10|43624.1|43604.1|43629.1|43609.1|43629.1|43609.1|43623.1|43603.1|43
1636481670000|2021-11-09 18:14:30|43631.1|43611.1|43631.1|43611.1|43631.1|43611.1|43631.1|43611.1|0
1636481680000|2021-11-09 18:14:40|43629.1|43609.1|43629.1|43609.1|43629.1|43609.1|43629.1|43609.1|3
1636481690000|2021-11-09 18:14:50|43631.1|43611.1|43631.1|43611.1|43631.1|43611.1|43631.1|43611.1|0
1636481700000|2021-11-09 18:15:00|43633.1|43613.1|43646.6|43626.6|43646.6|43626.6|43633.1|43613.1|11
1636481710000|2021-11-09 18:15:10|43644.6|43624.6|43642.1|43622.1|43644.6|43624.6|43642.1|43622.1|2
1636481720000|2021-11-09 18:15:20|43641.6|43621.6|43646.6|43626.6|43646.6|43626.6|43641.6|43621.6|6
1636481730000|2021-11-09 18:15:30|43648.6|43628.6|43644.1|43624.1|43648.6|43628.6|43644.1|43624.1|0
1636481740000|2021-11-09 18:15:40|43646.1|43626.1|43646.6|43626.6|43646.6|43626.6|43644.6|43624.6|4
1636481750000|2021-11-09 18:15:50|43644.1|43624.1|43649.1|43629.1|43649.1|43629.1|43644.1|43624.1|9
1636481760000|2021-11-09 18:16:00|43649.6|43629.6|43644.6|43624.6|43649.6|43629.6|43644.6|43624.6|2
1636481770000|2021-11-09 18:16:10|43646.6|43626.6|43644.1|43624.1|43646.6|43626.6|43644.1|43624.1|0
1636481780000|2021-11-09 18:16:20|43641.6|43621.6|43648.6|43628.6|43648.6|43628.6|43641.6|43621.6|2
1636481790000|2021-11-09 18:16:30|43649.1|43629.1|43651.1|43631.1|43651.1|43631.1|43649.1|43629.1|1
1636481800000|2021-11-09 18:16:40|43653.6|43633.6|43654.1|43634.1|43654.1|43634.1|43649.6|43629.6|4
1636481810000|2021-11-09 18:16:50|43653.6|43633.6|43654.1|43634.1|43654.1|43634.1|43653.6|43633.6|0
1636481820000|2021-11-09 18:17:00|||||||||1
1636481830000|2021-11-09 18:17:10|43652.1|43632.1|43656.6|43636.6|43656.6|43636.6|43651.6|43631.6|7
1636481850000|2021-11-09 18:17:30|43659.1|43639.1|43656.6|43636.6|43659.1|43639.1|43656.6|43636.6|1
1636481860000|2021-11-09 18:17:40|43659.1|43639.1|43656.6|43636.6|43659.1|43639.1|43656.6|43636.6|2
1636481880000|2021-11-09 18:18:00|43654.1|43634.1|43649.6|43629.6|43654.6|43634.6|43649.6|43629.6|12
1636481890000|2021-11-09 18:18:10|43651.6|43631.6|43644.6|43624.6|43651.6|43631.6|43644.6|43624.6|6
1636481910000|2021-11-09 18:18:30|43646.6|43626.6|43644.1|43624.1|43646.6|43626.6|43639.6|43619.6|4
1636481920000|2021-11-09 18:18:40|43646.1|43626.1|43648.6|43628.6|43649.1|43629.1|43644.1|43624.1|3
1636481930000|2021-11-09 18:18:50|43649.1|43629.1|43651.6|43631.6|43651.6|43631.6|43649.1|43629.1|1
1636481940000|2021-11-09 18:19:00|43649.1|43629.1|43654.1|43634.1|43654.1|43634.1|43649.1|43629.1|4
1636481950000|2021-11-09 18:19:10|||||||||6
1636481960000|2021-11-09 18:19:20|43656.6|43636.6|43659.1|43639.1|43659.6|43639.6|43656.6|43636.6|6
1636481970000|2021-11-09 18:19:30|||||||||1
1636481980000|2021-11-09 18:19:40|43661.6|43641.6|43659.6|43639.6|43661.6|43641.6|43659.6|43639.6|3
1636481990000|2021-11-09 18:19:50|43661.6|43641.6|43661.6|43641.6|43661.6|43641.6|43659.1|43639.1|3
1636482000000|2021-11-09 18:20:00|43659.1|43639.1|43659.1|43639.1|43664.1|43644.1|43659.1|43639.1|5
1636482010000|2021-11-09 18:20:10|||||||||3
1636482020000|2021-11-09 18:20:20|43659.6|43639.6|43659.6|43639.6|43659.6|43639.6|43659.6|43639.6|5
1636482030000|2021-11-09 18:20:30|43661.6|43641.6|43662.1|43642.1|43662.1|43642.1|43661.6|43641.6|2
1636482040000|2021-11-09 18:20:40|43662.7|43642.7|43664.6|43644.6|43664.6|43644.6|43662.7|43642.7|7
1636482050000|2021-11-09 18:20:50|43664.1|43644.1|43662.1|43642.1|43664.1|43644.1|43662.1|43642.1|2
1636482060000|2021-11-09 18:21:00|43664.6|43644.6|43664.6|43644.6|43664.6|43644.6|43664.6|43644.6|8
1636482080000|2021-11-09 18:21:20|||||||||2
1636482090000|2021-11-09 18:21:30|43666.6|43646.6|43666.6|43646.6|43666.6|43646.6|43664.1|43644.1|5
1636482100000|2021-11-09 18:21:40|43664.6|43644.6|43666.6|43646.6|43666.6|43646.6|43664.6|43644.6|51
1636482110000|2021-11-09 18:21:50|43667.1|43647.1|43664.6|43644.6|43667.1|43647.1|43662.1|43642.1|5
1636482120000|2021-11-09 18:22:00|43665.2|43645.2|43674.6|43654.6|43674.6|43654.6|43665.2|43645.2|7
1636482130000|2021-11-09 18:22:10|43674.1|43654.1|43674.1|43654.1|43674.6|43654.6|43671.6|43651.6|4
1636482140000|2021-11-09 18:22:20|43674.6|43654.6|43674.6|43654.6|43674.6|43654.6|43674.1|43654.1|2
1636482150000|2021-11-09 18:22:30|43674.1|43654.1|43674.6|43654.6|43674.6|43654.6|43674.1|43654.1|2
1636482160000|2021-11-09 18:22:40|43674.1|43654.1|43674.1|43654.1|43674.1|43654.1|43674.1|43654.1|0
1636482170000|2021-11-09 18:22:50|43674.6|43654.6|43674.6|43654.6|43674.6|43654.6|43674.1|43654.1|2
1636482180000|2021-11-09 18:23:00|43679.1|43659.1|43679.6|43659.6|43679.6|43659.6|43674.6|43654.6|21
1636482190000|2021-11-09 18:23:10|43679.1|43659.1|43679.6|43659.6|43679.6|43659.6|43679.1|43659.1|4
1636482200000|2021-11-09 18:23:20|43679.1|43659.1|43679.1|43659.1|43679.1|43659.1|43679.1|43659.1|9
1636482210000|2021-11-09 18:23:30|43677.1|43657.1|43679.1|43659.1|43679.1|43659.1|43677.1|43657.1|2
1636482220000|2021-11-09 18:23:40|||||||||5
1636482230000|2021-11-09 18:23:50|43679.6|43659.6|43679.6|43659.6|43679.6|43659.6|43679.1|43659.1|2
1636482240000|2021-11-09 18:24:00|43679.1|43659.1|43679.6|43659.6|43684.1|43664.1|43679.1|43659.1|10
1636482250000|2021-11-09 18:24:10|43679.1|43659.1|43679.1|43659.1|43679.1|43659.1|43679.1|43659.1|12
1636482260000|2021-11-09 18:24:20|||||||||2
1636482270000|2021-11-09 18:24:30|||||||||4
1636482280000|2021-11-09 18:24:40|||||||||3
1636482290000|2021-11-09 18:24:50|||||||||8
1636482300000|2021-11-09 18:25:00|43681.1|43661.1|43679.1|43659.1|43681.1|43661.1|43679.1|43659.1|3
1636482310000|2021-11-09 18:25:10|43681.1|43661.1|43681.6|43661.6|43681.6|43661.6|43681.1|43661.1|1
1636482320000|2021-11-09 18:25:20|43684.1|43664.1|43684.1|43664.1|43684.1|43664.1|43684.1|43664.1|3
1636482330000|2021-11-09 18:25:30|43686.1|43666.1|43684.1|43664.1|43686.1|43666.1|43684.1|43664.1|37
1636482340000|2021-11-09 18:25:40|43684.6|43664.6|43684.6|43664.6|43684.6|43664.6|43684.1|43664.1|8
1636482360000|2021-11-09 18:26:00|43684.1|43664.1|43684.1|43664.1|43684.1|43664.1|43684.1|43664.1|2
1636482370000|2021-11-09 18:26:10|||||||||2
1636482390000|2021-11-09 18:26:30|43679.1|43659.1|43679.1|43659.1|43679.1|43659.1|43679.1|43659.1|6
1636482400000|2021-11-09 18:26:40|43676.6|43656.6|43674.6|43654.6|43676.6|43656.6|43674.6|43654.6|0
1636482410000|2021-11-09 18:26:50|43672.7|43652.7|43670.2|43650.2|43672.7|43652.7|43670.2|43650.2|2
1636482430000|2021-11-09 18:27:10|43672.7|43652.7|43672.7|43652.7|43672.7|43652.7|43672.7|43652.7|5
1636482440000|2021-11-09 18:27:20|43670.7|43650.7|43670.2|43650.2|43670.7|43650.7|43670.2|43650.2|1
1636482450000|2021-11-09 18:27:30|43667.7|43647.7|43667.7|43647.7|43667.7|43647.7|43667.7|43647.7|1
1636482470000|2021-11-09 18:27:50|43665.7|43645.7|43665.7|43645.7|43665.7|43645.7|43665.7|43645.7|0
1636482480000|2021-11-09 18:28:00|43668.2|43648.2|43665.2|43645.2|43668.2|43648.2|43665.2|43645.2|3
1636482490000|2021-11-09 18:28:10|43664.6|43644.6|43664.6|43644.6|43664.6|43644.6|43664.6|43644.6|3
1636482500000|2021-11-09 18:28:20|43662.1|43642.1|43660.2|43640.2|43662.1|43642.1|43657.7|43637.7|3
1636482510000|2021-11-09 18:28:30|43657.7|43637.7|43657.7|43637.7|43657.7|43637.7|43657.7|43637.7|0
1636482520000|2021-11-09 18:28:40|43655.7|43635.7|43654.6|43634.6|43655.7|43635.7|43654.6|43634.6|4
1636482530000|2021-11-09 18:28:50|43652.7|43632.7|43655.2|43635.2|43655.2|43635.2|43650.2|43630.2|2
1636482540000|2021-11-09 18:29:00|43657.1|43637.1|43659.6|43639.6|43659.6|43639.6|43657.1|43637.1|6
1636482550000|2021-11-09 18:29:10|43657.7|43637.7|43660.2|43640.2|43660.2|43640.2|43657.7|43637.7|1
1636482560000|2021-11-09 18:29:20|43657.7|43637.7|43657.7|43637.7|43657.7|43637.7|43657.7|43637.7|3
1636482570000|2021-11-09 18:29:30|43655.7|43635.7|43655.7|43635.7|43655.7|43635.7|43655.7|43635.7|0
1636482590000|2021-11-09 18:29:50|43655.2|43635.2|43653.2|43633.2|43655.2|43635.2|43653.2|43633.2|1
1636482600000|2021-11-09 18:30:00|43655.2|43635.2|43652.7|43632.7|43655.2|43635.2|43650.7|43630.7|18
1636482610000|2021-11-09 18:30:10|43654.6|43634.6|43654.6|43634.6|43654.6|43634.6|43654.6|43634.6|0
1636482630000|2021-11-09 18:30:30|43654.1|43634.1|43650.2|43630.2|43654.1|43634.1|43650.2|43630.2|5
1636482650000|2021-11-09 18:30:50|||||||||1
1636482660000|2021-11-09 18:31:00|43645.2|43625.2|43640.2|43620.2|43645.2|43625.2|43640.2|43620.2|7
1636482670000|2021-11-09 18:31:10|43635.2|43615.2|43630.2|43610.2|43635.2|43615.2|43630.2|43610.2|3
1636482690000|2021-11-09 18:31:30|||||||||3
1636482700000|2021-11-09 18:31:40|43632.7|43612.7|43635.2|43615.2|43635.2|43615.2|43632.7|43612.7|5
1636482710000|2021-11-09 18:31:50|43644.6|43624.6|43640.2|43620.2|43644.6|43624.6|43640.2|43620.2|7
1636482720000|2021-11-09 18:32:00|43644.1|43624.1|43645.2|43625.2|43645.2|43625.2|43644.1|43624.1|1
1636482730000|2021-11-09 18:32:10|||||||||1
1636482740000|2021-11-09 18:32:20|||||||||1
1636482750000|2021-11-09 18:32:30|43647.7|43627.7|43647.7|43627.7|43647.7|43627.7|43647.7|43627.7|0
1636482760000|2021-11-09 18:32:40|43649.6|43629.6|43650.2|43630.2|43650.2|43630.2|43645.2|43625.2|2
1636482770000|2021-11-09 18:32:50|43650.1|43630.1|43650.1|43630.1|43650.1|43630.1|43650.1|43630.1|2
1636482780000|2021-11-09 18:33:00|||||||||3
1636482790000|2021-11-09 18:33:10|43652.1|43632.1|43652.1|43632.1|43652.1|43632.1|43652.1|43632.1|0
1636482800000|2021-11-09 18:33:20|||||||||1
1636482810000|2021-11-09 18:33:30|43650.1|43630.1|43650.1|43630.1|43650.1|43630.1|43650.1|43630.1|0
1636482820000|2021-11-09 18:33:40|43652.1|43632.1|43652.1|43632.1|43652.1|43632.1|43652.1|43632.1|0
1636482830000|2021-11-09 18:33:50|||||||||3
1636482840000|2021-11-09 18:34:00|43650.1|43630.1|43650.1|43630.1|43650.1|43630.1|43650.1|43630.1|0
1636482850000|2021-11-09 18:34:10|43650.7|43630.7|43650.1|43630.1|43655.1|43635.1|43647.6|43627.6|16
1636482870000|2021-11-09 18:34:30|43649.6|43629.6|43647.6|43627.6|43650.1|43630.1|43647.6|43627.6|1
1636482880000|2021-11-09 18:34:40|43645.1|43625.1|43642.6|43622.6|43645.1|43625.1|43642.6|43622.6|15
1636482900000|2021-11-09 18:35:00|43645.1|43625.1|43645.1|43625.1|43645.1|43625.1|43645.1|43625.1|4
1636482910000|2021-11-09 18:35:10|43643.2|43623.2|43645.1|43625.1|43645.1|43625.1|43643.2|43623.2|0
1636482920000|2021-11-09 18:35:20|43643.2|43623.2|43643.2|43623.2|43643.2|43623.2|43643.2|43623.2|0
1636482930000|2021-11-09 18:35:30|43642.6|43622.6|43640.1|43620.1|43642.6|43622.6|43637.6|43617.6|2
1636482940000|2021-11-09 18:35:40|||||||||2
1636482960000|2021-11-09 18:36:00|43640.7|43620.7|43647.6|43627.6|43647.6|43627.6|43640.7|43620.7|7
1636482970000|2021-11-09 18:36:10|43649.6|43629.6|43640.1|43620.1|43654.1|43634.1|43640.1|43620.1|7
1636483000000|2021-11-09 18:36:40|43637.6|43617.6|43637.6|43617.6|43637.6|43617.6|43637.6|43617.6|4
1636483010000|2021-11-09 18:36:50|43635.7|43615.7|43637.6|43617.6|43637.6|43617.6|43635.7|43615.7|0
1636483030000|2021-11-09 18:37:10|43635.1|43615.1|43637.6|43617.6|43637.6|43617.6|43635.1|43615.1|1
1636483050000|2021-11-09 18:37:30|43635.1|43615.1|43640.1|43620.1|43642.1|43622.1|43635.1|43615.1|4
1636483060000|2021-11-09 18:37:40|43639.6|43619.6|43642.1|43622.1|43642.1|43622.1|43639.6|43619.6|5
1636483070000|2021-11-09 18:37:50|43640.1|43620.1|43639.6|43619.6|43642.1|43622.1|43639.6|43619.6|3
1636483080000|2021-11-09 18:38:00|43639.1|43619.1|43639.6|43619.6|43639.6|43619.6|43639.1|43619.1|2
1636483100000|2021-11-09 18:38:20|43637.1|43617.1|43632.1|43612.1|43639.6|43619.6|43632.1|43612.1|11
1636483120000|2021-11-09 18:38:40|43634.1|43614.1|43634.1|43614.1|43634.1|43614.1|43634.1|43614.1|0
1636483130000|2021-11-09 18:38:50|43632.1|43612.1|43629.1|43609.1|43634.1|43614.1|43629.1|43609.1|2
1636483140000|2021-11-09 18:39:00|43633.1|43613.1|43633.6|43613.6|43633.6|43613.6|43631.6|43611.6|3
1636483150000|2021-11-09 18:39:10|43631.6|43611.6|43631.6|43611.6|43633.6|43613.6|43631.6|43611.6|2
1636483160000|2021-11-09 18:39:20|43631.1|43611.1|43629.1|43609.1|43631.1|43611.1|43629.1|43609.1|7
1636483170000|2021-11-09 18:39:30|43631.1|43611.1|43631.1|43611.1|43631.1|43611.1|43629.1|43609.1|2
1636483180000|2021-11-09 18:39:40|43629.1|43609.1|43636.1|43616.1|43636.1|43616.1|43629.1|43609.1|0
1636483200000|2021-11-09 18:40:00|43631.6|43611.6|43631.6|43611.6|43633.6|43613.6|43631.1|43611.1|3
1636483210000|2021-11-09 18:40:10|43633.6|43613.6|43634.1|43614.1|43634.1|43614.1|43629.6|43609.6|1
1636483220000|2021-11-09 18:40:20|||||||||1
1636483230000|2021-11-09 18:40:30|43632.1|43612.1|43624.6|43604.6|43634.1|43614.1|43624.6|43604.6|10
1636483240000|2021-11-09 18:40:40|43624.1|43604.1|43624.1|43604.1|43624.1|43604.1|43624.1|43604.1|1
1636483260000|2021-11-09 18:41:00|43622.1|43602.1|43616.6|43596.6|43622.1|43602.1|43616.6|43596.6|5
1636483270000|2021-11-09 18:41:10|43618.6|43598.6|43618.6|43598.6|43618.6|43598.6|43614.1|43594.1|3
1636483280000|2021-11-09 18:41:20|43619.1|43599.1|43619.1|43599.1|43619.1|43599.1|43618.6|43598.6|0
1636483290000|2021-11-09 18:41:30|43621.6|43601.6|43621.6|43601.6|43621.6|43601.6|43621.6|43601.6|0
1636483310000|2021-11-09 18:41:50|43624.1|43604.1|43624.1|43604.1|43624.1|43604.1|43624.1|43604.1|2
1636483320000|2021-11-09 18:42:00|43624.6|43604.6|43621.1|43601.1|43626.6|43606.6|43621.1|43601.1|3
1636483330000|2021-11-09 18:42:10|43620.6|43600.6|43616.6|43596.6|43620.6|43600.6|43614.1|43594.1|7
1636483340000|2021-11-09 18:42:20|43618.6|43598.6|43619.1|43599.1|43619.1|43599.1|43618.6|43598.6|0
1636483360000|2021-11-09 18:42:40|43621.6|43601.6|43628.6|43608.6|43628.6|43608.6|43621.6|43601.6|9
1636483370000|2021-11-09 18:42:50|43630.6|43610.6|43629.1|43609.1|43631.1|43611.1|43628.6|43608.6|2
1636483380000|2021-11-09 18:43:00|43631.1|43611.1|43633.6|43613.6|43633.6|43613.6|43631.1|43611.1|1
1636483390000|2021-11-09 18:43:10|||||||||2
1636483400000|2021-11-09 18:43:20|43629.1|43609.1|43632.1|43612.1|43632.1|43612.1|43629.1|43609.1|0
1636483410000|2021-11-09 18:43:30|43634.1|43614.1|43634.1|43614.1|43634.1|43614.1|43634.1|43614.1|1
1636483440000|2021-11-09 18:44:00|||||||||2
1636483450000|2021-11-09 18:44:10|43634.6|43614.6|43636.6|43616.6|43636.6|43616.6|43634.6|43614.6|1
1636483460000|2021-11-09 18:44:20|43636.1|43616.1|43631.6|43611.6|43636.1|43616.1|43631.6|43611.6|3
1636483470000|2021-11-09 18:44:30|43629.1|43609.1|43629.1|43609.1|43631.1|43611.1|43629.1|43609.1|1
1636483480000|2021-11-09 18:44:40|43631.6|43611.6|43636.6|43616.6|43636.6|43616.6|43631.6|43611.6|1
1636483510000|2021-11-09 18:45:10|43639.1|43619.1|43639.1|43619.1|43639.1|43619.1|43639.1|43619.1|3
1636483520000|2021-11-09 18:45:20|43641.1|43621.1|43641.1|43621.1|43641.1|43621.1|43641.1|43621.1|3
1636483530000|2021-11-09 18:45:30|43639.1|43619.1|43643.6|43623.6|43643.6|43623.6|43639.1|43619.1|0
1636483540000|2021-11-09 18:45:40|43641.6|43621.6|43646.1|43626.1|43646.1|43626.1|43641.6|43621.6|1
1636483550000|2021-11-09 18:45:50|43644.1|43624.1|43646.1|43626.1|43646.1|43626.1|43644.1|43624.1|0
1636483560000|2021-11-09 18:46:00|43644.1|43624.1|43646.6|43626.6|43646.6|43626.6|43643.6|43623.6|1
1636483570000|2021-11-09 18:46:10|43648.6|43628.6|43644.1|43624.1|43648.6|43628.6|43644.1|43624.1|0
1636483580000|2021-11-09 18:46:20|||||||||2
1636483590000|2021-11-09 18:46:30|43646.6|43626.6|43648.6|43628.6|43648.6|43628.6|43646.6|43626.6|0
1636483600000|2021-11-09 18:46:40|43646.6|43626.6|43646.6|43626.6|43648.6|43628.6|43646.6|43626.6|0
1636483610000|2021-11-09 18:46:50|43648.6|43628.6|43653.6|43633.6|43653.6|43633.6|43648.6|43628.6|3
1636483620000|2021-11-09 18:47:00|43651.6|43631.6|43651.6|43631.6|43653.6|43633.6|43649.1|43629.1|3
1636483630000|2021-11-09 18:47:10|43653.6|43633.6|43653.6|43633.6|43653.6|43633.6|43653.6|43633.6|1
1636483640000|2021-11-09 18:47:20|43651.6|43631.6|43653.6|43633.6|43653.6|43633.6|43649.6|43629.6|1
1636483650000|2021-11-09 18:47:30|43651.6|43631.6|43651.6|43631.6|43651.6|43631.6|43651.6|43631.6|2
1636483660000|2021-11-09 18:47:40|43649.1|43629.1|43644.1|43624.1|43649.1|43629.1|43644.1|43624.1|3
1636483670000|2021-11-09 18:47:50|43646.1|43626.1|43646.6|43626.6|43646.6|43626.6|43646.1|43626.1|1
1636483690000|2021-11-09 18:48:10|43648.6|43628.6|43648.6|43628.6|43648.6|43628.6|43648.6|43628.6|1
1636483710000|2021-11-09 18:48:30|43646.6|43626.6|43646.6|43626.6|43646.6|43626.6|43646.6|43626.6|0
1636483720000|2021-11-09 18:48:40|43648.6|43628.6|43643.6|43623.6|43648.6|43628.6|43643.6|43623.6|3
1636483730000|2021-11-09 18:48:50|43641.6|43621.6|43643.6|43623.6|43644.1|43624.1|43641.6|43621.6|4
1636483740000|2021-11-09 18:49:00|43641.6|43621.6|43643.6|43623.6|43644.1|43624.1|43641.6|43621.6|1
1636483750000|2021-11-09 18:49:10|43643.1|43623.1|43638.6|43618.6|43643.1|43623.1|43637.1|43617.1|2
1636483760000|2021-11-09 18:49:20|43639.1|43619.1|43641.1|43621.1|43641.1|43621.1|43639.1|43619.1|0
1636483770000|2021-11-09 18:49:30|43641.6|43621.6|43641.6|43621.6|43641.6|43621.6|43641.6|43621.6|0
1636483780000|2021-11-09 18:49:40|43642.1|43622.1|43646.1|43626.1|43646.1|43626.1|43642.1|43622.1|4
1636483790000|2021-11-09 18:49:50|43644.1|43624.1|43644.1|43624.1|43644.1|43624.1|43644.1|43624.1|3
1636483800000|2021-11-09 18:50:00|43644.6|43624.6|43642.6|43622.6|43644.6|43624.6|43642.6|43622.6|7
1636483810000|2021-11-09 18:50:10|43642.1|43622.1|43639.6|43619.6|43642.1|43622.1|43639.6|43619.6|0
1636483830000|2021-11-09 18:50:30|43640.1|43620.1|43640.1|43620.1|43640.1|43620.1|43640.1|43620.1|1
1636483840000|2021-11-09 18:50:40|43640.7|43620.7|43640.7|43620.7|43640.7|43620.7|43640.7|43620.7|1
1636483850000|2021-11-09 18:50:50|||||||||2
1636483880000|2021-11-09 18:51:20|43640.1|43620.1|43635.7|43615.7|43640.1|43620.1|43635.7|43615.7|3
1636483890000|2021-11-09 18:51:30|43638.2|43618.2|43640.1|43620.1|43640.1|43620.1|43637.6|43617.6|77
1636483900000|2021-11-09 18:51:40|43637.6|43617.6|43639.6|43619.6|43639.6|43619.6|43637.6|43617.6|9
1636483910000|2021-11-09 18:51:50|43640.1|43620.1|43640.7|43620.7|43640.7|43620.7|43640.1|43620.1|1
1636483920000|2021-11-09 18:52:00|43640.1|43620.1|43637.6|43617.6|43642.6|43622.6|43637.6|43617.6|13
1636483940000|2021-11-09 18:52:20|43635.7|43615.7|43635.7|43615.7|43635.7|43615.7|43635.7|43615.7|0
1636483950000|2021-11-09 18:52:30|43636.2|43616.2|43640.1|43620.1|43640.1|43620.1|43636.2|43616.2|2
1636483970000|2021-11-09 18:52:50|43642.1|43622.1|43642.1|43622.1|43642.1|43622.1|43642.1|43622.1|4
1636483990000|2021-11-09 18:53:10|43640.1|43620.1|43640.7|43620.7|43642.6|43622.6|43640.1|43620.1|2
1636484000000|2021-11-09 18:53:20|43642.6|43622.6|43642.6|43622.6|43644.6|43624.6|43642.6|43622.6|0
1636484010000|2021-11-09 18:53:30|43643.2|43623.2|43643.2|43623.2|43643.2|43623.2|43643.2|43623.2|0
1636484020000|2021-11-09 18:53:40|43645.1|43625.1|43640.7|43620.7|43645.1|43625.1|43640.7|43620.7|4
1636484030000|2021-11-09 18:53:50|43640.1|43620.1|43645.1|43625.1|43645.1|43625.1|43640.1|43620.1|2
1636484040000|2021-11-09 18:54:00|||||||||3
1636484050000|2021-11-09 18:54:10|||||||||5
1636484060000|2021-11-09 18:54:20|||||||||1
1636484080000|2021-11-09 18:54:40|||||||||3
1636484090000|2021-11-09 18:54:50|43645.7|43625.7|43645.7|43625.7|43645.7|43625.7|43645.7|43625.7|0
1636484100000|2021-11-09 18:55:00|43650.1|43630.1|43650.1|43630.1|43650.1|43630.1|43650.1|43630.1|5
1636484110000|2021-11-09 18:55:10|||||||||1
1636484120000|2021-11-09 18:55:20|43652.6|43632.6|43652.6|43632.6|43652.6|43632.6|43652.1|43632.1|2
1636484130000|2021-11-09 18:55:30|43650.1|43630.1|43649.6|43629.6|43650.1|43630.1|43649.6|43629.6|2
1636484140000|2021-11-09 18:55:40|43650.1|43630.1|43649.6|43629.6|43650.1|43630.1|43649.6|43629.6|0
1636484160000|2021-11-09 18:56:00|43644.6|43624.6|43644.6|43624.6|43644.6|43624.6|43644.6|43624.6|2
1636484170000|2021-11-09 18:56:10|43642.6|43622.6|43642.6|43622.6|43642.6|43622.6|43642.6|43622.6|2
1636484180000|2021-11-09 18:56:20|43640.1|43620.1|43635.1|43615.1|43640.1|43620.1|43635.1|43615.1|2
1636484190000|2021-11-09 18:56:30|||||||||3
1636484200000|2021-11-09 18:56:40|43630.1|43610.1|43630.1|43610.1|43630.1|43610.1|43630.1|43610.1|6
1636484210000|2021-11-09 18:56:50|43631.2|43611.2|43630.7|43610.7|43631.2|43611.2|43630.1|43610.1|13
1636484220000|2021-11-09 18:57:00|43630.1|43610.1|43635.1|43615.1|43635.1|43615.1|43630.1|43610.1|1
1636484230000|2021-11-09 18:57:10|43634.6|43614.6|43635.1|43615.1|43635.1|43615.1|43632.6|43612.6|2
1636484240000|2021-11-09 18:57:20|43632.6|43612.6|43632.6|43612.6|43632.6|43612.6|43632.6|43612.6|5
1636484250000|2021-11-09 18:57:30|43632.1|43612.1|43632.6|43612.6|43632.6|43612.6|43632.1|43612.1|0
1636484260000|2021-11-09 18:57:40|43632.1|43612.1|43632.6|43612.6|43632.6|43612.6|43632.1|43612.1|2
1636484270000|2021-11-09 18:57:50|43630.1|43610.1|43630.1|43610.1|43630.1|43610.1|43630.1|43610.1|1
1636484280000|2021-11-09 18:58:00|43628.2|43608.2|43628.2|43608.2|43628.2|43608.2|43628.2|43608.2|0
1636484290000|2021-11-09 18:58:10|43630.1|43610.1|43625.7|43605.7|43630.1|43610.1|43625.7|43605.7|1
1636484310000|2021-11-09 18:58:30|||||||||1
1636484330000|2021-11-09 18:58:50|||||||||1
1636484340000|2021-11-09 18:59:00|43628.2|43608.2|43632.1|43612.1|43632.1|43612.1|43628.2|43608.2|4
1636484350000|2021-11-09 18:59:10|43632.6|43612.6|43635.1|43615.1|43635.1|43615.1|43632.6|43612.6|3
1636484360000|2021-11-09 18:59:20|||||||||1
1636484380000|2021-11-09 18:59:40|43637.1|43617.1|43639.6|43619.6|43639.6|43619.6|43637.1|43617.1|0
1636484390000|2021-11-09 18:59:50|||||||||5
1636484400000|2021-11-09 19:00:00|||||||||3
1636484410000|2021-11-09 19:00:10|43637.6|43617.6|43630.1|43610.1|43637.6|43617.6|43630.1|43610.1|5
1636484420000|2021-11-09 19:00:20|43627.6|43607.6|43627.6|43607.6|43627.6|43607.6|43627.6|43607.6|4
1636484440000|2021-11-09 19:00:40|43625.1|43605.1|43629.6|43609.6|43629.6|43609.6|43625.1|43605.1|3
1636484450000|2021-11-09 19:00:50|43630.1|43610.1|43630.1|43610.1|43630.1|43610.1|43630.1|43610.1|1
1636484460000|2021-11-09 19:01:00|43632.1|43612.1|43632.1|43612.1|43632.1|43612.1|43630.1|43610.1|1
1636484470000|2021-11-09 19:01:10|43630.1|43610.1|43630.7|43610.7|43630.7|43610.7|43630.1|43610.1|1
1636484480000|2021-11-09 19:01:20|43632.6|43612.6|43633.2|43613.2|43633.2|43613.2|43632.6|43612.6|1
1636484500000|2021-11-09 19:01:40|43635.1|43615.1|43637.6|43617.6|43637.6|43617.6|43635.1|43615.1|2
1636484510000|2021-11-09 19:01:50|43639.6|43619.6|43641.6|43621.6|43641.6|43621.6|43639.6|43619.6|0
1636484520000|2021-11-09 19:02:00|43639.6|43619.6|43641.6|43621.6|43641.6|43621.6|43639.6|43619.6|0
1636484530000|2021-11-09 19:02:10|43639.6|43619.6|43639.6|43619.6|43641.6|43621.6|43639.6|43619.6|0
1636484540000|2021-11-09 19:02:20|43641.6|43621.6|43642.1|43622.1|43642.1|43622.1|43639.6|43619.6|2
1636484580000|2021-11-09 19:03:00|||||||||1
1636484590000|2021-11-09 19:03:10|43642.6|43622.6|43642.1|43622.1|43642.6|43622.6|43642.1|43622.1|3
1636484600000|2021-11-09 19:03:20|43640.1|43620.1|43644.6|43624.6|43644.6|43624.6|43640.1|43620.1|2
1636484610000|2021-11-09 19:03:30|43642.6|43622.6|43644.6|43624.6|43644.6|43624.6|43642.6|43622.6|0
1636484620000|2021-11-09 19:03:40|43642.6|43622.6|43644.6|43624.6|43644.6|43624.6|43642.6|43622.6|4
1636484630000|2021-11-09 19:03:50|43642.6|43622.6|43642.6|43622.6|43644.6|43624.6|43642.6|43622.6|0
1636484640000|2021-11-09 19:04:00|43644.6|43624.6|43644.6|43624.6|43644.6|43624.6|43642.6|43622.6|0
1636484650000|2021-11-09 19:04:10|43642.6|43622.6|43642.6|43622.6|43644.6|43624.6|43642.6|43622.6|1
1636484660000|2021-11-09 19:04:20|43640.1|43620.1|43640.1|43620.1|43642.1|43622.1|43640.1|43620.1|0
1636484670000|2021-11-09 19:04:30|43642.1|43622.1|43640.1|43620.1|43642.1|43622.1|43640.1|43620.1|0
1636484680000|2021-11-09 19:04:40|||||||||3
1636484710000|2021-11-09 19:05:10|||||||||1
1636484730000|2021-11-09 19:05:30|43639.6|43619.6|43637.1|43617.1|43639.6|43619.6|43637.1|43617.1|1
1636484740000|2021-11-09 19:05:40|43639.6|43619.6|43639.6|43619.6|43639.6|43619.6|43639.6|43619.6|2
1636484860000|2021-11-09 19:07:40|43637.6|43617.6|43637.6|43617.6|43637.6|43617.6|43637.6|43617.6|0
1636484880000|2021-11-09 19:08:00|43635.1|43615.1|43637.6|43617.6|43637.6|43617.6|43635.1|43615.1|1
1636484930000|2021-11-09 19:08:50|||||||||1
1636484940000|2021-11-09 19:09:00|||||||||1
1636484990000|2021-11-09 19:09:50|||||||||1
1636485020000|2021-11-09 19:10:20|||||||||1
1636485040000|2021-11-09 19:10:40|||||||||2
1636485050000|2021-11-09 19:10:50|43635.1|43615.1|43635.1|43615.1|43635.1|43615.1|43635.1|43615.1|2
1636485060000|2021-11-09 19:11:00|43637.6|43617.6|43637.6|43617.6|43637.6|43617.6|43637.6|43617.6|4
1636485090000|2021-11-09 19:11:30|||||||||1
1636485100000|2021-11-09 19:11:40|43635.1|43615.1|43635.1|43615.1|43635.1|43615.1|43635.1|43615.1|4
1636485110000|2021-11-09 19:11:50|43633.2|43613.2|43633.2|43613.2|43633.2|43613.2|43633.2|43613.2|0
1636485120000|2021-11-09 19:12:00|43635.1|43615.1|43637.1|43617.1|43637.1|43617.1|43634.6|43614.6|3
1636485140000|2021-11-09 19:12:20|43634.6|43614.6|43634.6|43614.6|43634.6|43614.6|43634.6|43614.6|0
1636485150000|2021-11-09 19:12:30|43632.1|43612.1|43634.6|43614.6|43634.6|43614.6|43632.1|43612.1|1
1636485160000|2021-11-09 19:12:40|43635.1|43615.1|43635.1|43615.1|43635.1|43615.1|43635.1|43615.1|0
1636485220000|2021-11-09 19:13:40|43632.6|43612.6|43632.6|43612.6|43632.6|43612.6|43632.6|43612.6|3
1636485230000|2021-11-09 19:13:50|43634.6|43614.6|43632.6|43612.6|43634.6|43614.6|43630.1|43610.1|4
1636485240000|2021-11-09 19:14:00|43634.6|43614.6|43635.1|43615.1|43635.1|43615.1|43632.6|43612.6|0
1636485250000|2021-11-09 19:14:10|43634.6|43614.6|43634.6|43614.6|43634.6|43614.6|43634.6|43614.6|3
1636485270000|2021-11-09 19:14:30|43635.1|43615.1|43634.6|43614.6|43635.1|43615.1|43634.6|43614.6|0
1636485280000|2021-11-09 19:14:40|43635.1|43615.1|43635.1|43615.1|43635.1|43615.1|43635.1|43615.1|0
1636485290000|2021-11-09 19:14:50|||||||||1
1636485340000|2021-11-09 19:15:40|43637.1|43617.1|43637.1|43617.1|43639.1|43619.1|43637.1|43617.1|0
1636485350000|2021-11-09 19:15:50|43639.1|43619.1|43639.1|43619.1|43639.1|43619.1|43637.1|43617.1|0
1636485360000|2021-11-09 19:16:00|43637.1|43617.1|43639.1|43619.1|43639.1|43619.1|43637.1|43617.1|0
1636485370000|2021-11-09 19:16:10|43637.1|43617.1|43637.1|43617.1|43639.1|43619.1|43637.1|43617.1|2
1636485390000|2021-11-09 19:16:30|43639.1|43619.1|43639.1|43619.1|43639.1|43619.1|43639.1|43619.1|0
1636485410000|2021-11-09 19:16:50|43637.1|43617.1|43637.1|43617.1|43637.1|43617.1|43637.1|43617.1|0
1636485420000|2021-11-09 19:17:00|43639.1|43619.1|43639.1|43619.1|43639.1|43619.1|43637.1|43617.1|1
1636485450000|2021-11-09 19:17:30|43641.1|43621.1|43642.1|43622.1|43642.1|43622.1|43641.1|43621.1|4
1636485460000|2021-11-09 19:17:40|43644.1|43624.1|43644.1|43624.1|43644.1|43624.1|43644.1|43624.1|1
1636485470000|2021-11-09 19:17:50|43650.1|43630.1|43652.1|43632.1|43654.1|43634.1|43650.1|43630.1|10
1636485480000|2021-11-09 19:18:00|43653.1|43633.1|43653.1|43633.1|43655.1|43635.1|43653.1|43633.1|5
1636485490000|2021-11-09 19:18:10|43655.1|43635.1|43655.1|43635.1|43655.1|43635.1|43653.1|43633.1|0
1636485500000|2021-11-09 19:18:20|43653.1|43633.1|43657.6|43637.6|43657.6|43637.6|43653.1|43633.1|8
1636485510000|2021-11-09 19:18:30|43658.1|43638.1|43658.1|43638.1|43658.1|43638.1|43658.1|43638.1|4
1636485520000|2021-11-09 19:18:40|43658.7|43638.7|43658.7|43638.7|43658.7|43638.7|43658.7|43638.7|3
1636485530000|2021-11-09 19:18:50|43658.1|43638.1|43658.7|43638.7|43658.7|43638.7|43658.1|43638.1|1
1636485540000|2021-11-09 19:19:00|43658.1|43638.1|43658.7|43638.7|43658.7|43638.7|43658.1|43638.1|1
1636485560000|2021-11-09 19:19:20|||||||||1
1636485570000|2021-11-09 19:19:30|43658.1|43638.1|43658.7|43638.7|43658.7|43638.7|43658.1|43638.1|2
1636485580000|2021-11-09 19:19:40|43659.2|43639.2|43658.7|43638.7|43659.2|43639.2|43658.7|43638.7|1
1636485590000|2021-11-09 19:19:50|43656.2|43636.2|43656.2|43636.2|43656.2|43636.2|43656.2|43636.2|10
1636485600000|2021-11-09 19:20:00|43654.2|43634.2|43653.1|43633.1|43656.2|43636.2|43653.1|43633.1|34
1636485610000|2021-11-09 19:20:10|43649.6|43629.6|43649.6|43629.6|43649.6|43629.6|43649.6|43629.6|13
1636485630000|2021-11-09 19:20:30|43652.1|43632.1|43652.1|43632.1|43652.1|43632.1|43652.1|43632.1|1
1636485640000|2021-11-09 19:20:40|43649.6|43629.6|43652.1|43632.1|43652.1|43632.1|43649.6|43629.6|0
1636485650000|2021-11-09 19:20:50|||||||||4
1636485660000|2021-11-09 19:21:00|43654.1|43634.1|43652.1|43632.1|43654.1|43634.1|43652.1|43632.1|8
1636485670000|2021-11-09 19:21:10|43654.1|43634.1|43652.1|43632.1|43654.1|43634.1|43652.1|43632.1|2
1636485680000|2021-11-09 19:21:20|43654.1|43634.1|43654.1|43634.1|43654.1|43634.1|43654.1|43634.1|0
1636485690000|2021-11-09 19:21:30|43652.1|43632.1|43652.1|43632.1|43652.1|43632.1|43652.1|43632.1|0
1636485700000|2021-11-09 19:21:40|43654.1|43634.1|43652.1|43632.1|43654.1|43634.1|43652.1|43632.1|6
1636485710000|2021-11-09 19:21:50|43654.1|43634.1|43652.1|43632.1|43654.1|43634.1|43652.1|43632.1|3
1636485720000|2021-11-09 19:22:00|||||||||3
1636485740000|2021-11-09 19:22:20|43654.1|43634.1|43654.1|43634.1|43654.1|43634.1|43652.1|43632.1|6
1636485760000|2021-11-09 19:22:40|43652.1|43632.1|43654.1|43634.1|43654.1|43634.1|43652.1|43632.1|2
1636485770000|2021-11-09 19:22:50|43652.1|43632.1|43652.1|43632.1|43654.1|43634.1|43652.1|43632.1|0
1636485780000|2021-11-09 19:23:00|43654.1|43634.1|43652.1|43632.1|43654.1|43634.1|43652.1|43632.1|3
1636485790000|2021-11-09 19:23:10|43654.1|43634.1|43652.1|43632.1|43654.1|43634.1|43652.1|43632.1|0
1636485800000|2021-11-09 19:23:20|43654.1|43634.1|43654.1|43634.1|43654.1|43634.1|43654.1|43634.1|2
1636485810000|2021-11-09 19:23:30|43652.1|43632.1|43654.1|43634.1|43654.1|43634.1|43652.1|43632.1|0
1636485830000|2021-11-09 19:23:50|||||||||3
1636485840000|2021-11-09 19:24:00|43652.1|43632.1|43652.1|43632.1|43654.1|43634.1|43652.1|43632.1|4
1636485850000|2021-11-09 19:24:10|43654.1|43634.1|43652.1|43632.1|43654.1|43634.1|43652.1|43632.1|1
1636485860000|2021-11-09 19:24:20|43653.6|43633.6|43656.1|43636.1|43656.1|43636.1|43653.6|43633.6|18
1636485870000|2021-11-09 19:24:30|43654.1|43634.1|43656.1|43636.1|43656.1|43636.1|43654.1|43634.1|12
1636485880000|2021-11-09 19:24:40|43654.1|43634.1|43656.1|43636.1|43656.1|43636.1|43654.1|43634.1|2
1636485890000|2021-11-09 19:24:50|43654.1|43634.1|43656.1|43636.1|43656.1|43636.1|43654.1|43634.1|0
1636485900000|2021-11-09 19:25:00|43654.1|43634.1|43656.1|43636.1|43656.1|43636.1|43654.1|43634.1|11
1636485910000|2021-11-09 19:25:10|||||||||2
1636485920000|2021-11-09 19:25:20|43654.1|43634.1|43654.1|43634.1|43656.1|43636.1|43654.1|43634.1|4
1636485930000|2021-11-09 19:25:30|43656.1|43636.1|43654.1|43634.1|43656.1|43636.1|43654.1|43634.1|2
1636485940000|2021-11-09 19:25:40|43656.1|43636.1|43654.1|43634.1|43656.1|43636.1|43654.1|43634.1|0
1636485950000|2021-11-09 19:25:50|43656.1|43636.1|43654.1|43634.1|43656.1|43636.1|43654.1|43634.1|3
1636485960000|2021-11-09 19:26:00|43656.1|43636.1|43661.1|43641.1|43661.6|43641.6|43656.1|43636.1|9
1636485970000|2021-11-09 19:26:10|43659.1|43639.1|43659.1|43639.1|43659.1|43639.1|43659.1|43639.1|2
1636486020000|2021-11-09 19:27:00|43661.6|43641.6|43661.6|43641.6|43661.6|43641.6|43661.6|43641.6|1
1636486040000|2021-11-09 19:27:20|||||||||1
1636486050000|2021-11-09 19:27:30|43662.1|43642.1|43663.6|43643.6|43664.1|43644.1|43662.1|43642.1|0
1636486060000|2021-11-09 19:27:40|43661.1|43641.1|43659.1|43639.1|43661.1|43641.1|43659.1|43639.1|2
1636486070000|2021-11-09 19:27:50|||||||||2
1636486130000|2021-11-09 19:28:50|43657.1|43637.1|43657.1|43637.1|43657.1|43637.1|43657.1|43637.1|0
1636486140000|2021-11-09 19:29:00|43654.1|43634.1|43654.1|43634.1|43654.1|43634.1|43654.1|43634.1|2
1636486150000|2021-11-09 19:29:10|||||||||1
1636486160000|2021-11-09 19:29:20|43652.1|43632.1|43652.1|43632.1|43654.1|43634.1|43651.6|43631.6|0
1636486170000|2021-11-09 19:29:30|43654.1|43634.1|43654.1|43634.1|43654.1|43634.1|43653.6|43633.6|1
1636486180000|2021-11-09 19:29:40|43656.1|43636.1|43656.1|43636.1|43656.1|43636.1|43654.1|43634.1|0
1636486200000|2021-11-09 19:30:00|43654.1|43634.1|43656.6|43636.6|43658.6|43638.6|43653.6|43633.6|4
1636486210000|2021-11-09 19:30:10|43658.6|43638.6|43658.6|43638.6|43658.6|43638.6|43656.6|43636.6|0
1636486220000|2021-11-09 19:30:20|43656.6|43636.6|43656.6|43636.6|43656.6|43636.6|43656.6|43636.6|2
1636486240000|2021-11-09 19:30:40|43658.6|43638.6|43658.6|43638.6|43658.6|43638.6|43658.6|43638.6|2
1636486250000|2021-11-09 19:30:50|43656.6|43636.6|43656.6|43636.6|43658.6|43638.6|43656.6|43636.6|0
1636486260000|2021-11-09 19:31:00|43658.6|43638.6|43658.6|43638.6|43658.6|43638.6|43656.6|43636.6|1
1636486280000|2021-11-09 19:31:20|43659.1|43639.1|43659.1|43639.1|43659.1|43639.1|43659.1|43639.1|1
1636486300000|2021-11-09 19:31:40|43661.6|43641.6|43659.1|43639.1|43661.6|43641.6|43659.1|43639.1|0
1636486310000|2021-11-09 19:31:50|43663.6|43643.6|43669.1|43649.1|43669.1|43649.1|43663.6|43643.6|30
1636486320000|2021-11-09 19:32:00|43671.1|43651.1|43671.1|43651.1|43671.1|43651.1|43671.1|43651.1|0
1636486330000|2021-11-09 19:32:10|43669.1|43649.1|43668.6|43648.6|43671.1|43651.1|43668.6|43648.6|8
1636486340000|2021-11-09 19:32:20|43666.6|43646.6|43666.6|43646.6|43666.6|43646.6|43666.6|43646.6|0
1636486350000|2021-11-09 19:32:30|43664.1|43644.1|43664.1|43644.1|43666.6|43646.6|43662.1|43642.1|1
1636486360000|2021-11-09 19:32:40|43666.1|43646.1|43668.6|43648.6|43668.6|43648.6|43666.1|43646.1|7
1636486370000|2021-11-09 19:32:50|43666.6|43646.6|43668.6|43648.6|43668.6|43648.6|43666.6|43646.6|0
1636486380000|2021-11-09 19:33:00|43666.6|43646.6|43666.6|43646.6|43667.1|43647.1|43666.6|43646.6|2
1636486400000|2021-11-09 19:33:20|43668.6|43648.6|43668.6|43648.6|43668.6|43648.6|43668.6|43648.6|1
1636486410000|2021-11-09 19:33:30|43666.6|43646.6|43666.6|43646.6|43666.6|43646.6|43666.6|43646.6|6
1636486420000|2021-11-09 19:33:40|43664.1|43644.1|43664.1|43644.1|43664.1|43644.1|43664.1|43644.1|0
1636486430000|2021-11-09 19:33:50|43666.6|43646.6|43666.6|43646.6|43666.6|43646.6|43666.6|43646.6|3
1636486460000|2021-11-09 19:34:20|43668.6|43648.6|43668.6|43648.6|43668.6|43648.6|43668.6|43648.6|0
1636486470000|2021-11-09 19:34:30|43670.5|43650.5|43670.5|43650.5|43670.5|43650.5|43670.5|43650.5|0
1636486480000|2021-11-09 19:34:40|43668.6|43648.6|43671.1|43651.1|43671.1|43651.1|43668.6|43648.6|1
1636486490000|2021-11-09 19:34:50|43671.6|43651.6|43673.6|43653.6|43673.6|43653.6|43671.6|43651.6|1
1636486500000|2021-11-09 19:35:00|43671.6|43651.6|43668.6|43648.6|43671.6|43651.6|43668.6|43648.6|3
1636486510000|2021-11-09 19:35:10|43666.6|43646.6|43666.6|43646.6|43666.6|43646.6|43666.6|43646.6|1
1636486520000|2021-11-09 19:35:20|43664.1|43644.1|43666.6|43646.6|43666.6|43646.6|43664.1|43644.1|0
1636486540000|2021-11-09 19:35:40|43668.6|43648.6|43668.6|43648.6|43668.6|43648.6|43668.6|43648.6|0
1636486560000|2021-11-09 19:36:00|43664.1|43644.1|43664.1|43644.1|43664.1|43644.1|43664.1|43644.1|6
1636486570000|2021-11-09 19:36:10|43661.6|43641.6|43664.1|43644.1|43664.1|43644.1|43661.6|43641.6|0
1636486580000|2021-11-09 19:36:20|||||||||1
1636486610000|2021-11-09 19:36:50|43666.1|43646.1|43666.6|43646.6|43666.6|43646.6|43666.1|43646.1|1
1636486620000|2021-11-09 19:37:00|43664.1|43644.1|43664.1|43644.1|43664.1|43644.1|43663.6|43643.6|0
1636486650000|2021-11-09 19:37:30|43666.6|43646.6|43666.6|43646.6|43666.6|43646.6|43666.6|43646.6|4
1636486660000|2021-11-09 19:37:40|43663.6|43643.6|43663.6|43643.6|43663.6|43643.6|43663.6|43643.6|3
1636486690000|2021-11-09 19:38:10|43661.6|43641.6|43659.1|43639.1|43661.6|43641.6|43659.1|43639.1|2
1636486700000|2021-11-09 19:38:20|||||||||3
1636486750000|2021-11-09 19:39:10|43661.1|43641.1|43661.1|43641.1|43661.1|43641.1|43661.1|43641.1|1
1636486760000|2021-11-09 19:39:20|43661.6|43641.6|43661.6|43641.6|43661.6|43641.6|43661.6|43641.6|0
1636486770000|2021-11-09 19:39:30|43662.1|43642.1|43662.1|43642.1|43664.1|43644.1|43662.1|43642.1|0
1636486780000|2021-11-09 19:39:40|43666.1|43646.1|43663.6|43643.6|43666.1|43646.1|43663.6|43643.6|2
1636486790000|2021-11-09 19:39:50|43661.6|43641.6|43661.1|43641.1|43661.6|43641.6|43661.1|43641.1|5
1636486800000|2021-11-09 19:40:00|43659.1|43639.1|43659.1|43639.1|43661.6|43641.6|43659.1|43639.1|1
1636486810000|2021-11-09 19:40:10|43661.6|43641.6|43661.6|43641.6|43661.6|43641.6|43661.6|43641.6|0
1636486820000|2021-11-09 19:40:20|43662.1|43642.1|43664.1|43644.1|43664.1|43644.1|43662.1|43642.1|0
1636486830000|2021-11-09 19:40:30|43666.1|43646.1|43666.1|43646.1|43666.1|43646.1|43666.1|43646.1|0
1636486840000|2021-11-09 19:40:40|43666|43646|43666|43646|43666|43646|43666|43646|0
1636486860000|2021-11-09 19:41:00|43668|43648|43668.5|43648.5|43668.5|43648.5|43668|43648|0
1636486870000|2021-11-09 19:41:10|||||||||1
1636486880000|2021-11-09 19:41:20|43666|43646|43668.5|43648.5|43668.5|43648.5|43666|43646|0
1636486890000|2021-11-09 19:41:30|43669.1|43649.1|43666|43646|43669.1|43649.1|43666|43646|1
1636486900000|2021-11-09 19:41:40|43664.1|43644.1|43664.1|43644.1|43664.1|43644.1|43664.1|43644.1|1
1636486920000|2021-11-09 19:42:00|43666.6|43646.6|43668.5|43648.5|43668.5|43648.5|43666.6|43646.6|5
1636486930000|2021-11-09 19:42:10|||||||||4
1636486940000|2021-11-09 19:42:20|43664.6|43644.6|43664.1|43644.1|43666|43646|43664.1|43644.1|3
1636486950000|2021-11-09 19:42:30|43664.6|43644.6|43666.6|43646.6|43666.6|43646.6|43664.6|43644.6|0
1636486960000|2021-11-09 19:42:40|43664.6|43644.6|43669.1|43649.1|43669.1|43649.1|43664.1|43644.1|1
1636486970000|2021-11-09 19:42:50|||||||||1
1636486980000|2021-11-09 19:43:00|43671|43651|43671|43651|43671|43651|43671|43651|0
1636487020000|2021-11-09 19:43:40|||||||||1
1636487080000|2021-11-09 19:44:40|43669.1|43649.1|43669.1|43649.1|43669.1|43649.1|43669.1|43649.1|2
1636487100000|2021-11-09 19:45:00|43671.6|43651.6|43671.6|43651.6|43671.6|43651.6|43671.6|43651.6|1
1636487110000|2021-11-09 19:45:10|43669.1|43649.1|43671.6|43651.6|43671.6|43651.6|43669.1|43649.1|2
1636487150000|2021-11-09 19:45:50|43674.1|43654.1|43674.1|43654.1|43674.1|43654.1|43674.1|43654.1|1
1636487160000|2021-11-09 19:46:00|43681|43661|43681|43661|43681|43661|43679.1|43659.1|8
1636487170000|2021-11-09 19:46:10|43679.1|43659.1|43679.6|43659.6|43681.6|43661.6|43679.1|43659.1|2
1636487180000|2021-11-09 19:46:20|43679.1|43659.1|43678.5|43658.5|43679.6|43659.6|43678.5|43658.5|2
1636487220000|2021-11-09 19:47:00|43679.1|43659.1|43679.1|43659.1|43679.1|43659.1|43679.1|43659.1|1
1636487230000|2021-11-09 19:47:10|43681|43661|43681|43661|43681|43661|43681|43661|1
1636487240000|2021-11-09 19:47:20|43679.1|43659.1|43683.5|43663.5|43683.5|43663.5|43679.1|43659.1|0
1636487250000|2021-11-09 19:47:30|43681.6|43661.6|43681.6|43661.6|43681.6|43661.6|43681.6|43661.6|0
1636487260000|2021-11-09 19:47:40|43679.6|43659.6|43679.6|43659.6|43679.6|43659.6|43679.6|43659.6|2
1636487270000|2021-11-09 19:47:50|43679.1|43659.1|43681.6|43661.6|43681.6|43661.6|43679.1|43659.1|0
1636487280000|2021-11-09 19:48:00|||||||||1
1636487290000|2021-11-09 19:48:10|43679.1|43659.1|43681.6|43661.6|43681.6|43661.6|43679.1|43659.1|0
1636487310000|2021-11-09 19:48:30|43683.5|43663.5|43683.5|43663.5|43683.5|43663.5|43683.5|43663.5|0
1636487320000|2021-11-09 19:48:40|43684.1|43664.1|43684.1|43664.1|43684.1|43664.1|43684.1|43664.1|4
1636487330000|2021-11-09 19:48:50|||||||||1
1636487350000|2021-11-09 19:49:10|43679.6|43659.6|43679.6|43659.6|43679.6|43659.6|43679.6|43659.6|0
1636487360000|2021-11-09 19:49:20|43679.1|43659.1|43679.1|43659.1|43679.1|43659.1|43679.1|43659.1|1
1636487420000|2021-11-09 19:50:20|43678.5|43658.5|43678.5|43658.5|43678.5|43658.5|43678.5|43658.5|1
1636487430000|2021-11-09 19:50:30|43678|43658|43678|43658|43678|43658|43678|43658|1
1636487440000|2021-11-09 19:50:40|43676|43656|43676|43656|43676|43656|43676|43656|0
1636487470000|2021-11-09 19:51:10|43674.1|43654.1|43674.1|43654.1|43674.1|43654.1|43674.1|43654.1|0
1636487480000|2021-11-09 19:51:20|43672.1|43652.1|43672.1|43652.1|43672.1|43652.1|43672.1|43652.1|4
1636487500000|2021-11-09 19:51:40|43674.1|43654.1|43669.1|43649.1|43674.1|43654.1|43669.1|43649.1|2
1636487510000|2021-11-09 19:51:50|||||||||2
1636487520000|2021-11-09 19:52:00|43668.5|43648.5|43666|43646|43668.5|43648.5|43666|43646|1
1636487530000|2021-11-09 19:52:10|43666.6|43646.6|43664.1|43644.1|43666.6|43646.6|43664.1|43644.1|3
1636487540000|2021-11-09 19:52:20|43664.6|43644.6|43664.6|43644.6|43666.6|43646.6|43664.6|43644.6|0
1636487550000|2021-11-09 19:52:30|43666.6|43646.6|43668.5|43648.5|43668.5|43648.5|43666.6|43646.6|0
1636487590000|2021-11-09 19:53:10|43670.5|43650.5|43671|43651|43671|43651|43670.5|43650.5|0
1636487600000|2021-11-09 19:53:20|||||||||2
1636487610000|2021-11-09 19:53:30|43671.6|43651.6|43671.6|43651.6|43671.6|43651.6|43671.6|43651.6|5
1636487630000|2021-11-09 19:53:50|43672.1|43652.1|43672.1|43652.1|43672.1|43652.1|43672.1|43652.1|1
1636487640000|2021-11-09 19:54:00|||||||||1
1636487700000|2021-11-09 19:55:00|43672.6|43652.6|43669.6|43649.6|43672.6|43652.6|43669.6|43649.6|3
1636487730000|2021-11-09 19:55:30|43671.6|43651.6|43672.1|43652.1|43672.1|43652.1|43671.6|43651.6|0
1636487750000|2021-11-09 19:55:50|43669.6|43649.6|43669.6|43649.6|43669.6|43649.6|43669.6|43649.6|0
1636487780000|2021-11-09 19:56:20|43671.6|43651.6|43669.6|43649.6|43671.6|43651.6|43669.6|43649.6|0
1636487800000|2021-11-09 19:56:40|||||||||9
1636487830000|2021-11-09 19:57:10|43672.1|43652.1|43671.6|43651.6|43672.1|43652.1|43671.6|43651.6|0
1636487850000|2021-11-09 19:57:30|43669.6|43649.6|43669.6|43649.6|43669.6|43649.6|43669.6|43649.6|4
1636487860000|2021-11-09 19:57:40|43670.1|43650.1|43670.1|43650.1|43670.1|43650.1|43669.6|43649.6|1
1636487870000|2021-11-09 19:57:50|||||||||1
1636487880000|2021-11-09 19:58:00|43672.1|43652.1|43676.6|43656.6|43676.6|43656.6|43672.1|43652.1|0
1636487920000|2021-11-09 19:58:40|43677.1|43657.1|43677.1|43657.1|43677.1|43657.1|43677.1|43657.1|3
1636487930000|2021-11-09 19:58:50|||||||||2
1636487940000|2021-11-09 19:59:00|43674.6|43654.6|43674.6|43654.6|43674.6|43654.6|43674.6|43654.6|2
1636487970000|2021-11-09 19:59:30|43676.6|43656.6|43676.6|43656.6|43676.6|43656.6|43676.6|43656.6|0
1636487990000|2021-11-09 19:59:50|43674.6|43654.6|43676.6|43656.6|43676.6|43656.6|43674.6|43654.6|0
1636488000000|2021-11-09 20:00:00|43674.6|43654.6|43674.6|43654.6|43674.6|43654.6|43674.6|43654.6|2
1636488020000|2021-11-09 20:00:20|43674.1|43654.1|43674.1|43654.1|43674.1|43654.1|43674.1|43654.1|2
1636488040000|2021-11-09 20:00:40|43676.6|43656.6|43676.6|43656.6|43676.6|43656.6|43676.6|43656.6|1
1636488050000|2021-11-09 20:00:50|43677.1|43657.1|43679.1|43659.1|43679.1|43659.1|43677.1|43657.1|1
1636488060000|2021-11-09 20:01:00|43677.1|43657.1|43677.1|43657.1|43677.1|43657.1|43677.1|43657.1|1
1636488070000|2021-11-09 20:01:10|43679.1|43659.1|43679.1|43659.1|43679.1|43659.1|43679.1|43659.1|0
1636488090000|2021-11-09 20:01:30|43679.6|43659.6|43682.1|43662.1|43682.1|43662.1|43679.6|43659.6|2
1636488100000|2021-11-09 20:01:40|43681.6|43661.6|43679.6|43659.6|43682.1|43662.1|43679.6|43659.6|0
1636488110000|2021-11-09 20:01:50|43679.1|43659.1|43679.1|43659.1|43679.6|43659.6|43679.1|43659.1|0
1636488120000|2021-11-09 20:02:00|43679.6|43659.6|43682.1|43662.1|43682.1|43662.1|43679.6|43659.6|3
1636488130000|2021-11-09 20:02:10|43684.1|43664.1|43684.1|43664.1|43684.1|43664.1|43684.1|43664.1|1
1636488140000|2021-11-09 20:02:20|43686|43666|43686.6|43666.6|43686.6|43666.6|43686|43666|2
1636488150000|2021-11-09 20:02:30|43684.6|43664.6|43684.1|43664.1|43684.6|43664.6|43684.1|43664.1|0
1636488170000|2021-11-09 20:02:50|||||||||1
1636488180000|2021-11-09 20:03:00|43683.5|43663.5|43684.1|43664.1|43684.1|43664.1|43683.5|43663.5|1
1636488190000|2021-11-09 20:03:10|43683.5|43663.5|43684.1|43664.1|43684.1|43664.1|43683.5|43663.5|1
1636488200000|2021-11-09 20:03:20|43681.6|43661.6|43684.1|43664.1|43684.1|43664.1|43681.6|43661.6|0
1636488210000|2021-11-09 20:03:30|43683.5|43663.5|43683.5|43663.5|43684.1|43664.1|43683.5|43663.5|1
1636488220000|2021-11-09 20:03:40|43683|43663|43683.5|43663.5|43683.5|43663.5|43681|43661|0
1636488230000|2021-11-09 20:03:50|43684.1|43664.1|43684.1|43664.1|43684.1|43664.1|43684.1|43664.1|1
1636488240000|2021-11-09 20:04:00|||||||||2
1636488250000|2021-11-09 20:04:10|43686|43666|43686|43666|43686|43666|43686|43666|3
1636488260000|2021-11-09 20:04:20|43684.1|43664.1|43686.6|43666.6|43686.6|43666.6|43684.1|43664.1|2
1636488270000|2021-11-09 20:04:30|43688.5|43668.5|43688.5|43668.5|43688.5|43668.5|43686.6|43666.6|2
1636488290000|2021-11-09 20:04:50|43689.1|43669.1|43689.1|43669.1|43689.1|43669.1|43689.1|43669.1|0
1636488330000|2021-11-09 20:05:30|43688.5|43668.5|43688.5|43668.5|43688.5|43668.5|43688.5|43668.5|5
1636488340000|2021-11-09 20:05:40|43688|43668|43688.5|43668.5|43688.5|43668.5|43688|43668|1
1636488350000|2021-11-09 20:05:50|43689.1|43669.1|43689.1|43669.1|43689.1|43669.1|43689.1|43669.1|0
1636488360000|2021-11-09 20:06:00|43686|43666|43688.5|43668.5|43688.5|43668.5|43686|43666|1
1636488370000|2021-11-09 20:06:10|43688|43668|43686|43666|43688|43668|43686|43666|0
1636488410000|2021-11-09 20:06:50|43684.1|43664.1|43684.1|43664.1|43684.1|43664.1|43684.1|43664.1|0
1636488420000|2021-11-09 20:07:00|43679.6|43659.6|43679.6|43659.6|43679.6|43659.6|43679.6|43659.6|12
1636488430000|2021-11-09 20:07:10|43677.6|43657.6|43677.6|43657.6|43677.6|43657.6|43677.6|43657.6|2
1636488460000|2021-11-09 20:07:40|43677.1|43657.1|43677.1|43657.1|43677.1|43657.1|43677.1|43657.1|1
1636488480000|2021-11-09 20:08:00|43674.6|43654.6|43674.6|43654.6|43674.6|43654.6|43674.6|43654.6|6
1636488520000|2021-11-09 20:08:40|43676.6|43656.6|43676.6|43656.6|43676.6|43656.6|43676.6|43656.6|1
1636488530000|2021-11-09 20:08:50|43677.1|43657.1|43679.1|43659.1|43679.1|43659.1|43676.6|43656.6|0
1636488540000|2021-11-09 20:09:00|43679.6|43659.6|43681.6|43661.6|43681.6|43661.6|43679.6|43659.6|1
1636488550000|2021-11-09 20:09:10|43679.6|43659.6|43683.5|43663.5|43683.5|43663.5|43679.6|43659.6|1
1636488560000|2021-11-09 20:09:20|43681.6|43661.6|43681.6|43661.6|43683.5|43663.5|43681.6|43661.6|0
1636488570000|2021-11-09 20:09:30|43683.5|43663.5|43681.6|43661.6|43683.5|43663.5|43681.6|43661.6|0
1636488580000|2021-11-09 20:09:40|43682.1|43662.1|43684.1|43664.1|43684.1|43664.1|43682.1|43662.1|3
1636488590000|2021-11-09 20:09:50|43686|43666|43688.5|43668.5|43688.5|43668.5|43686|43666|3
1636488610000|2021-11-09 20:10:10|||||||||1
1636488630000|2021-11-09 20:10:30|43689.1|43669.1|43689.1|43669.1|43689.1|43669.1|43689.1|43669.1|1
1636488660000|2021-11-09 20:11:00|43691|43671|43689.1|43669.1|43691|43671|43689.1|43669.1|0
1636488680000|2021-11-09 20:11:20|43688.5|43668.5|43688.5|43668.5|43688.5|43668.5|43688.5|43668.5|0
1636488700000|2021-11-09 20:11:40|43689.1|43669.1|43688.5|43668.5|43689.1|43669.1|43688.5|43668.5|0
1636488740000|2021-11-09 20:12:20|43691|43671|43691|43671|43691|43671|43691|43671|0
1636488750000|2021-11-09 20:12:30|43689.1|43669.1|43689.1|43669.1|43689.1|43669.1|43689.1|43669.1|0
1636488760000|2021-11-09 20:12:40|43691|43671|43689.1|43669.1|43691|43671|43689.1|43669.1|0
1636488770000|2021-11-09 20:12:50|43688.5|43668.5|43688.5|43668.5|43688.5|43668.5|43688.5|43668.5|0
1636488780000|2021-11-09 20:13:00|43687.1|43667.1|43687.1|43667.1|43687.1|43667.1|43687.1|43667.1|0
1636488790000|2021-11-09 20:13:10|43684.6|43664.6|43686.6|43666.6|43688.5|43668.5|43684.1|43664.1|1
1636488800000|2021-11-09 20:13:20|43684.1|43664.1|43684.6|43664.6|43684.6|43664.6|43684.1|43664.1|1
1636488810000|2021-11-09 20:13:30|43684.1|43664.1|43684.1|43664.1|43684.1|43664.1|43681.6|43661.6|5
1636488830000|2021-11-09 20:13:50|43683.5|43663.5|43683.5|43663.5|43684.1|43664.1|43681.6|43661.6|0
1636488840000|2021-11-09 20:14:00|43681.6|43661.6|43679.6|43659.6|43684.1|43664.1|43679.1|43659.1|4
1636488850000|2021-11-09 20:14:10|43679.1|43659.1|43678.5|43658.5|43681.6|43661.6|43678.5|43658.5|3
1636488870000|2021-11-09 20:14:30|43679.1|43659.1|43678.5|43658.5|43679.1|43659.1|43678.5|43658.5|2
1636488900000|2021-11-09 20:15:00|||||||||1
1636488910000|2021-11-09 20:15:10|43679.1|43659.1|43679.1|43659.1|43681|43661|43679.1|43659.1|0
1636488920000|2021-11-09 20:15:20|43681|43661|43681|43661|43681|43661|43681|43661|0
1636488930000|2021-11-09 20:15:30|43679.6|43659.6|43679.1|43659.1|43679.6|43659.6|43679.1|43659.1|2
1636488940000|2021-11-09 20:15:40|43681.6|43661.6|43679.1|43659.1|43681.6|43661.6|43679.1|43659.1|0
1636488950000|2021-11-09 20:15:50|43676.6|43656.6|43676.6|43656.6|43676.6|43656.6|43676.6|43656.6|8
1636489010000|2021-11-09 20:16:50|43674.6|43654.6|43674.6|43654.6|43674.6|43654.6|43674.6|43654.6|0
1636489060000|2021-11-09 20:17:40|43676.6|43656.6|43676.6|43656.6|43676.6|43656.6|43674.1|43654.1|1
1636489080000|2021-11-09 20:18:00|43674.6|43654.6|43676.6|43656.6|43676.6|43656.6|43674.6|43654.6|0
1636489090000|2021-11-09 20:18:10|43677.1|43657.1|43677.1|43657.1|43679.1|43659.1|43677.1|43657.1|0
1636489100000|2021-11-09 20:18:20|43674.6|43654.6|43674.6|43654.6|43676.6|43656.6|43674.6|43654.6|1
1636489140000|2021-11-09 20:19:00|43676.6|43656.6|43674.6|43654.6|43676.6|43656.6|43674.6|43654.6|0
1636489150000|2021-11-09 20:19:10|43676.6|43656.6|43676.6|43656.6|43676.6|43656.6|43676.6|43656.6|0
1636489190000|2021-11-09 20:19:50|43674.6|43654.6|43674.6|43654.6|43674.6|43654.6|43674.6|43654.6|0
1636489200000|2021-11-09 20:20:00|43676.6|43656.6|43676.6|43656.6|43676.6|43656.6|43674.1|43654.1|4
1636489250000|2021-11-09 20:20:50|43674.6|43654.6|43674.6|43654.6|43674.6|43654.6|43674.6|43654.6|0
1636489260000|2021-11-09 20:21:00|43676.6|43656.6|43676.6|43656.6|43676.6|43656.6|43676.6|43656.6|1
1636489270000|2021-11-09 20:21:10|43674.1|43654.1|43676.6|43656.6|43676.6|43656.6|43674.1|43654.1|0
1636489290000|2021-11-09 20:21:30|||||||||1
1636489300000|2021-11-09 20:21:40|43679.1|43659.1|43679.1|43659.1|43679.1|43659.1|43679.1|43659.1|2
1636489310000|2021-11-09 20:21:50|43679|43659|43679|43659|43679|43659|43679|43659|0
1636489320000|2021-11-09 20:22:00|43676.5|43656.5|43679|43659|43679|43659|43676.5|43656.5|1
1636489330000|2021-11-09 20:22:10|43676.5|43656.5|43676.5|43656.5|43676.5|43656.5|43676.5|43656.5|5
1636489340000|2021-11-09 20:22:20|||||||||1
1636489360000|2021-11-09 20:22:40|43679|43659|43676.5|43656.5|43679|43659|43676.5|43656.5|0
1636489380000|2021-11-09 20:23:00|43674.6|43654.6|43674|43654|43676.5|43656.5|43674|43654|0
1636489420000|2021-11-09 20:23:40|43676.5|43656.5|43676.5|43656.5|43676.5|43656.5|43676.5|43656.5|1
1636489430000|2021-11-09 20:23:50|43679|43659|43679|43659|43679|43659|43679|43659|0
1636489480000|2021-11-09 20:24:40|||||||||1
1636489490000|2021-11-09 20:24:50|||||||||3
1636489520000|2021-11-09 20:25:20|||||||||1
1636489570000|2021-11-09 20:26:10|43678.5|43658.5|43678.5|43658.5|43678.5|43658.5|43678.5|43658.5|2
1636489600000|2021-11-09 20:26:40|43676.5|43656.5|43678.5|43658.5|43678.5|43658.5|43676.5|43656.5|4
1636489620000|2021-11-09 20:27:00|||||||||1
1636489640000|2021-11-09 20:27:20|||||||||2
1636489670000|2021-11-09 20:27:50|43679|43659|43679|43659|43679|43659|43679|43659|1
1636489680000|2021-11-09 20:28:00|43677.1|43657.1|43676.5|43656.5|43677.1|43657.1|43676.5|43656.5|1
1636489690000|2021-11-09 20:28:10|43674.6|43654.6|43676.5|43656.5|43676.5|43656.5|43674.6|43654.6|0
1636489700000|2021-11-09 20:28:20|43674.6|43654.6|43676.5|43656.5|43676.5|43656.5|43674.6|43654.6|1
1636489730000|2021-11-09 20:28:50|||||||||4
1636489740000|2021-11-09 20:29:00|||||||||1
1636489750000|2021-11-09 20:29:10|43674.6|43654.6|43676.5|43656.5|43676.5|43656.5|43674.6|43654.6|0
1636489790000|2021-11-09 20:29:50|43674.6|43654.6|43676.5|43656.5|43676.5|43656.5|43674|43654|0
1636489800000|2021-11-09 20:30:00|43678.5|43658.5|43676.5|43656.5|43678.5|43658.5|43676.5|43656.5|1
1636489820000|2021-11-09 20:30:20|43674|43654|43674|43654|43676.5|43656.5|43674|43654|10
1636489830000|2021-11-09 20:30:30|43676.5|43656.5|43669|43649|43676.5|43656.5|43669|43649|9
1636489840000|2021-11-09 20:30:40|43666.5|43646.5|43664.6|43644.6|43666.5|43646.5|43664.6|43644.6|5
1636489850000|2021-11-09 20:30:50|43664|43644|43664|43644|43664|43644|43664|43644|0
1636489860000|2021-11-09 20:31:00|43661.5|43641.5|43659|43639|43664|43644|43659|43639|0
1636489880000|2021-11-09 20:31:20|43657.1|43637.1|43656.5|43636.5|43661.5|43641.5|43656.5|43636.5|0
1636489890000|2021-11-09 20:31:30|43658.5|43638.5|43652.1|43632.1|43658.5|43638.5|43649.6|43629.6|10
1636489900000|2021-11-09 20:31:40|43654|43634|43654|43634|43654|43634|43654|43634|3
1636489920000|2021-11-09 20:32:00|43654.6|43634.6|43654.6|43634.6|43654.6|43634.6|43654.6|43634.6|1
1636489940000|2021-11-09 20:32:20|43654|43634|43654|43634|43654|43634|43654|43634|2
1636489950000|2021-11-09 20:32:30|43651.5|43631.5|43649|43629|43651.5|43631.5|43649|43629|0
1636489960000|2021-11-09 20:32:40|43649.6|43629.6|43649.6|43629.6|43649.6|43629.6|43649.6|43629.6|5
1636489970000|2021-11-09 20:32:50|43652.1|43632.1|43654|43634|43654|43634|43652.1|43632.1|3
1636489980000|2021-11-09 20:33:00|||||||||1
1636489990000|2021-11-09 20:33:10|43651.5|43631.5|43651|43631|43651.5|43631.5|43651|43631|5
1636490010000|2021-11-09 20:33:30|||||||||1
1636490020000|2021-11-09 20:33:40|43653|43633|43653|43633|43653|43633|43653|43633|0
1636490040000|2021-11-09 20:34:00|43651.5|43631.5|43656.5|43636.5|43656.5|43636.5|43651.5|43631.5|7
1636490070000|2021-11-09 20:34:30|43654|43634|43651.5|43631.5|43654|43634|43651.5|43631.5|0
1636490100000|2021-11-09 20:35:00|43649.6|43629.6|43649.6|43629.6|43649.6|43629.6|43647.6|43627.6|4
1636490110000|2021-11-09 20:35:10|43647.6|43627.6|43647.6|43627.6|43649.6|43629.6|43647.6|43627.6|0
1636490120000|2021-11-09 20:35:20|43649.6|43629.6|43646.5|43626.5|43649.6|43629.6|43643.5|43623.5|10
1636490130000|2021-11-09 20:35:30|||||||||6
1636490180000|2021-11-09 20:36:20|43648.5|43628.5|43651|43631|43651|43631|43648.5|43628.5|3
1636490190000|2021-11-09 20:36:30|||||||||1
1636490200000|2021-11-09 20:36:40|43651.5|43631.5|43649|43629|43651.5|43631.5|43649|43629|3
1636490230000|2021-11-09 20:37:10|43651|43631|43651|43631|43651|43631|43651|43631|0
1636490240000|2021-11-09 20:37:20|43649|43629|43649|43629|43649.6|43629.6|43649|43629|0
1636490250000|2021-11-09 20:37:30|43649.6|43629.6|43649.6|43629.6|43651.5|43631.5|43649.6|43629.6|0
1636490260000|2021-11-09 20:37:40|43649|43629|43649|43629|43649|43629|43649|43629|0
1636490270000|2021-11-09 20:37:50|43649.6|43629.6|43649.6|43629.6|43649.6|43629.6|43649.6|43629.6|0
1636490280000|2021-11-09 20:38:00|43652.1|43632.1|43654|43634|43654|43634|43652.1|43632.1|7
1636490300000|2021-11-09 20:38:20|||||||||1
1636490310000|2021-11-09 20:38:30|||||||||1
1636490330000|2021-11-09 20:38:50|||||||||1
1636490340000|2021-11-09 20:39:00|||||||||5
1636490370000|2021-11-09 20:39:30|43656.5|43636.5|43659|43639|43659|43639|43656|43636|0
1636490380000|2021-11-09 20:39:40|43658.5|43638.5|43656.5|43636.5|43658.5|43638.5|43656.5|43636.5|1
1636490400000|2021-11-09 20:40:00|43658.5|43638.5|43658.5|43638.5|43658.5|43638.5|43658.5|43638.5|0
1636490420000|2021-11-09 20:40:20|43659|43639|43659|43639|43659|43639|43659|43639|1
1636490430000|2021-11-09 20:40:30|43663.5|43643.5|43663.5|43643.5|43663.5|43643.5|43663.5|43643.5|3
1636490440000|2021-11-09 20:40:40|43666|43646|43666.5|43646.5|43666.5|43646.5|43664|43644|2
1636490450000|2021-11-09 20:40:50|43664|43644|43666.5|43646.5|43666.5|43646.5|43664|43644|0
1636490460000|2021-11-09 20:41:00|43664|43644|43664|43644|43664|43644|43664|43644|5
1636490470000|2021-11-09 20:41:10|||||||||2
1636490530000|2021-11-09 20:42:10|||||||||1
1636490560000|2021-11-09 20:42:40|43666|43646|43668.5|43648.5|43668.5|43648.5|43666|43646|2
1636490570000|2021-11-09 20:42:50|43670.5|43650.5|43670.5|43650.5|43670.5|43650.5|43670.5|43650.5|0
1636490580000|2021-11-09 20:43:00|43669|43649|43669|43649|43669|43649|43669|43649|1
1636490590000|2021-11-09 20:43:10|43671|43651|43671|43651|43671|43651|43671|43651|1
1636490600000|2021-11-09 20:43:20|43671.5|43651.5|43673.5|43653.5|43673.5|43653.5|43671.5|43651.5|1
1636490620000|2021-11-09 20:43:40|43671.5|43651.5|43671.5|43651.5|43671.5|43651.5|43671.5|43651.5|1
1636490630000|2021-11-09 20:43:50|43673.5|43653.5|43671.5|43651.5|43674|43654|43671.5|43651.5|2
1636490640000|2021-11-09 20:44:00|43673.5|43653.5|43673.5|43653.5|43673.5|43653.5|43673.5|43653.5|1
1636490650000|2021-11-09 20:44:10|||||||||2
1636490660000|2021-11-09 20:44:20|43674|43654|43674|43654|43674|43654|43674|43654|0
1636490680000|2021-11-09 20:44:40|43676.5|43656.5|43676.5|43656.5|43676.5|43656.5|43676.5|43656.5|1
1636490700000|2021-11-09 20:45:00|||||||||1
1636490720000|2021-11-09 20:45:20|43678.5|43658.5|43680.5|43660.5|43680.5|43660.5|43678.5|43658.5|1
1636490740000|2021-11-09 20:45:40|43678.5|43658.5|43681|43661|43681|43661|43678.5|43658.5|3
1636490750000|2021-11-09 20:45:50|43679|43659|43678.5|43658.5|43679|43659|43678.5|43658.5|2
1636490760000|2021-11-09 20:46:00|||||||||3
1636490790000|2021-11-09 20:46:30|43676.5|43656.5|43676.5|43656.5|43676.5|43656.5|43676.5|43656.5|3
1636490820000|2021-11-09 20:47:00|||||||||7
1636490860000|2021-11-09 20:47:40|||||||||10
1636490870000|2021-11-09 20:47:50|||||||||1
1636490890000|2021-11-09 20:48:10|43674.6|43654.6|43674.6|43654.6|43674.6|43654.6|43674.6|43654.6|0
1636490950000|2021-11-09 20:49:10|43674|43654|43672.1|43652.1|43674|43654|43672.1|43652.1|0
1636491000000|2021-11-09 20:50:00|||||||||1
1636491010000|2021-11-09 20:50:10|43670.1|43650.1|43667.1|43647.1|43670.1|43650.1|43667.1|43647.1|4
1636491020000|2021-11-09 20:50:20|43669|43649|43669.6|43649.6|43672.1|43652.1|43669|43649|7
1636491030000|2021-11-09 20:50:30|43671.5|43651.5|43667.1|43647.1|43671.5|43651.5|43667.1|43647.1|1
1636491040000|2021-11-09 20:50:40|43671|43651|43669.6|43649.6|43671.5|43651.5|43669.6|43649.6|1
1636491050000|2021-11-09 20:50:50|43671.5|43651.5|43669.6|43649.6|43671.5|43651.5|43669.6|43649.6|0
1636491060000|2021-11-09 20:51:00|43667.1|43647.1|43667.1|43647.1|43667.1|43647.1|43667.1|43647.1|8
1636491070000|2021-11-09 20:51:10|43666.5|43646.5|43668.5|43648.5|43668.5|43648.5|43666.5|43646.5|0
1636491080000|2021-11-09 20:51:20|43666.5|43646.5|43665.1|43645.1|43669|43649|43665.1|43645.1|0
1636491090000|2021-11-09 20:51:30|43667.1|43647.1|43665.1|43645.1|43667.1|43647.1|43665.1|43645.1|0
1636491110000|2021-11-09 20:51:50|43667.1|43647.1|43667.1|43647.1|43667.1|43647.1|43667.1|43647.1|0
1636491120000|2021-11-09 20:52:00|43669|43649|43669|43649|43669|43649|43669|43649|0
1636491160000|2021-11-09 20:52:40|43671|43651|43671|43651|43671|43651|43671|43651|0
1636491170000|2021-11-09 20:52:50|||||||||1
1636491220000|2021-11-09 20:53:40|43672.1|43652.1|43672.1|43652.1|43672.1|43652.1|43672.1|43652.1|7
1636491240000|2021-11-09 20:54:00|||||||||3
1636491300000|2021-11-09 20:55:00|43674|43654|43679|43659|43679|43659|43674|43654|13
1636491310000|2021-11-09 20:55:10|||||||||1
1636491330000|2021-11-09 20:55:30|43681|43661|43681|43661|43681|43661|43681|43661|0
1636491340000|2021-11-09 20:55:40|43679|43659|43686.5|43666.5|43686.5|43666.5|43679|43659|5
1636491350000|2021-11-09 20:55:50|43684|43664|43686.5|43666.5|43686.5|43666.5|43684|43664|9
1636491360000|2021-11-09 20:56:00|43684|43664|43686.5|43666.5|43686.5|43666.5|43684|43664|13
1636491370000|2021-11-09 20:56:10|43684.6|43664.6|43684.6|43664.6|43684.6|43664.6|43684.6|43664.6|1
1636491380000|2021-11-09 20:56:20|43684|43664|43684|43664|43684|43664|43684|43664|0
1636491390000|2021-11-09 20:56:30|43686.5|43666.5|43686.5|43666.5|43686.5|43666.5|43686.5|43666.5|0
1636491420000|2021-11-09 20:57:00|||||||||1
1636491430000|2021-11-09 20:57:10|43684.6|43664.6|43684.6|43664.6|43684.6|43664.6|43684.6|43664.6|0
1636491440000|2021-11-09 20:57:20|43684|43664|43684|43664|43684|43664|43684|43664|0
1636491460000|2021-11-09 20:57:40|||||||||2
1636491470000|2021-11-09 20:57:50|43684.6|43664.6|43684.6|43664.6|43686.5|43666.5|43684.6|43664.6|2
1636491480000|2021-11-09 20:58:00|43686.5|43666.5|43684.6|43664.6|43686.5|43666.5|43684.6|43664.6|0
1636491490000|2021-11-09 20:58:10|43686.5|43666.5|43684.6|43664.6|43686.5|43666.5|43684|43664|1
1636491500000|2021-11-09 20:58:20|43686.5|43666.5|43684|43664|43686.5|43666.5|43684|43664|0
1636491530000|2021-11-09 20:58:50|43684.6|43664.6|43684.6|43664.6|43684.6|43664.6|43684.6|43664.6|1
1636491540000|2021-11-09 20:59:00|43684|43664|43681.5|43661.5|43684|43664|43681.5|43661.5|5
1636491550000|2021-11-09 20:59:10|43683.5|43663.5|43681.5|43661.5|43684|43664|43679|43659|9
1636491560000|2021-11-09 20:59:20|||||||||1
1636491570000|2021-11-09 20:59:30|43684|43664|43684.6|43664.6|43684.6|43664.6|43684|43664|1
1636491590000|2021-11-09 20:59:50|43686.5|43666.5|43686.5|43666.5|43686.5|43666.5|43686.5|43666.5|2
1636491610000|2021-11-09 21:00:10|43684.5|43664.5|43684.5|43664.5|43684.5|43664.5|43684.5|43664.5|0
1636491650000|2021-11-09 21:00:50|43684|43664|43689|43669|43689|43669|43684|43664|8
1636491660000|2021-11-09 21:01:00|43689.5|43669.5|43689.5|43669.5|43691.5|43671.5|43689.5|43669.5|0
1636491670000|2021-11-09 21:01:10|43689|43669|43689|43669|43689|43669|43689|43669|0
1636491680000|2021-11-09 21:01:20|||||||||1
1636491690000|2021-11-09 21:01:30|43687|43667|43687|43667|43687|43667|43687|43667|0
1636491700000|2021-11-09 21:01:40|43689|43669|43687|43667|43689|43669|43687|43667|0
1636491720000|2021-11-09 21:02:00|43689|43669|43689|43669|43689|43669|43689|43669|0
1636491800000|2021-11-09 21:03:20|43687|43667|43689|43669|43689|43669|43687|43667|0
1636491810000|2021-11-09 21:03:30|43687|43667|43689|43669|43689|43669|43687|43667|0
1636491820000|2021-11-09 21:03:40|||||||||1
1636491830000|2021-11-09 21:03:50|||||||||7
1636491840000|2021-11-09 21:04:00|43686.5|43666.5|43686.5|43666.5|43686.5|43666.5|43686.5|43666.5|1
1636491850000|2021-11-09 21:04:10|43684.5|43664.5|43686.5|43666.5|43686.5|43666.5|43684.5|43664.5|1
1636491860000|2021-11-09 21:04:20|||||||||1
1636491880000|2021-11-09 21:04:40|43684.5|43664.5|43684.5|43664.5|43684.5|43664.5|43684.5|43664.5|1
1636491890000|2021-11-09 21:04:50|43686.5|43666.5|43686.5|43666.5|43686.5|43666.5|43686.5|43666.5|1
1636492010000|2021-11-09 21:06:50|43687|43667|43689|43669|43689|43669|43687|43667|0
1636492060000|2021-11-09 21:07:40|43686.5|43666.5|43684.5|43664.5|43686.5|43666.5|43684.5|43664.5|2
1636492070000|2021-11-09 21:07:50|43686.5|43666.5|43684|43664|43686.5|43666.5|43684|43664|1
1636492140000|2021-11-09 21:09:00|||||||||5
1636492160000|2021-11-09 21:09:20|43686.5|43666.5|43686.5|43666.5|43686.5|43666.5|43686.5|43666.5|11
1636492170000|2021-11-09 21:09:30|||||||||1
1636492200000|2021-11-09 21:10:00|||||||||1
1636492250000|2021-11-09 21:10:50|||||||||4
1636492300000|2021-11-09 21:11:40|||||||||2
1636492330000|2021-11-09 21:12:10|43684.5|43664.5|43684|43664|43684.5|43664.5|43684|43664|2
1636492400000|2021-11-09 21:13:20|43681.5|43661.5|43681.5|43661.5|43681.5|43661.5|43681.5|43661.5|1
1636492410000|2021-11-09 21:13:30|43683.5|43663.5|43684|43664|43684|43664|43683.5|43663.5|3
1636492440000|2021-11-09 21:14:00|||||||||1
1636492480000|2021-11-09 21:14:40|43681.5|43661.5|43684|43664|43684|43664|43681.5|43661.5|1
1636492500000|2021-11-09 21:15:00|||||||||2
1636492510000|2021-11-09 21:15:10|43686|43666|43686|43666|43686|43666|43686|43666|2
1636492530000|2021-11-09 21:15:30|43684|43664|43686|43666|43686|43666|43684|43664|0
1636492540000|2021-11-09 21:15:40|43686.5|43666.5|43686|43666|43686.5|43666.5|43686|43666|1
1636492600000|2021-11-09 21:16:40|43684|43664|43684|43664|43684|43664|43684|43664|1
1636492690000|2021-11-09 21:18:10|||||||||1
1636492740000|2021-11-09 21:19:00|43683.5|43663.5|43681.5|43661.5|43684|43664|43681.5|43661.5|4
1636492810000|2021-11-09 21:20:10|43679|43659|43681.5|43661.5|43681.5|43661.5|43679|43659|3
1636492870000|2021-11-09 21:21:10|43684|43664|43681.5|43661.5|43684|43664|43681.5|43661.5|0
1636492900000|2021-11-09 21:21:40|43684|43664|43684|43664|43684|43664|43684|43664|2
1636492980000|2021-11-09 21:23:00|||||||||1
1636492990000|2021-11-09 21:23:10|||||||||10
1636493010000|2021-11-09 21:23:30|43679|43659|43679|43659|43679|43659|43679|43659|3
1636493040000|2021-11-09 21:24:00|43678.5|43658.5|43679|43659|43679|43659|43676.5|43656.5|2
1636493050000|2021-11-09 21:24:10|43674.5|43654.5|43676.5|43656.5|43676.5|43656.5|43674.5|43654.5|3
1636493060000|2021-11-09 21:24:20|43677|43657|43679|43659|43679|43659|43677|43657|0
1636493080000|2021-11-09 21:24:40|43674|43654|43676.5|43656.5|43676.5|43656.5|43674|43654|5
1636493110000|2021-11-09 21:25:10|||||||||3
1636493130000|2021-11-09 21:25:30|43674.5|43654.5|43674.5|43654.5|43674.5|43654.5|43674.5|43654.5|0
1636493150000|2021-11-09 21:25:50|43674|43654|43674|43654|43674|43654|43674|43654|7
1636493180000|2021-11-09 21:26:20|43671.5|43651.5|43673.5|43653.5|43673.5|43653.5|43671.5|43651.5|8
1636493190000|2021-11-09 21:26:30|43671.5|43651.5|43671.5|43651.5|43671.5|43651.5|43671.5|43651.5|4
1636493200000|2021-11-09 21:26:40|43672|43652|43674.5|43654.5|43674.5|43654.5|43672|43652|4
1636493220000|2021-11-09 21:27:00|43674|43654|43674|43654|43674|43654|43674|43654|11
1636493240000|2021-11-09 21:27:20|43671.5|43651.5|43671.5|43651.5|43671.5|43651.5|43671.5|43651.5|4
1636493250000|2021-11-09 21:27:30|43671|43651|43671.5|43651.5|43671.5|43651.5|43671|43651|0
1636493280000|2021-11-09 21:28:00|43669.5|43649.5|43671.5|43651.5|43671.5|43651.5|43669.5|43649.5|0
1636493290000|2021-11-09 21:28:10|43671|43651|43669|43649|43671|43651|43669|43649|9
1636493330000|2021-11-09 21:28:50|43667|43647|43664|43644|43667|43647|43664|43644|4
1636493340000|2021-11-09 21:29:00|43662|43642|43665.5|43645.5|43665.5|43645.5|43660.1|43640.1|3
1636493350000|2021-11-09 21:29:10|43668|43648|43674|43654|43676.5|43656.5|43668|43648|9
1636493360000|2021-11-09 21:29:20|||||||||4
1636493400000|2021-11-09 21:30:00|||||||||3
1636493410000|2021-11-09 21:30:10|43672|43652|43669|43649|43672|43652|43669|43649|7
1636493450000|2021-11-09 21:30:50|43667|43647|43664|43644|43667|43647|43664|43644|2
1636493470000|2021-11-09 21:31:10|||||||||1
1636493510000|2021-11-09 21:31:50|43661.5|43641.5|43661.5|43641.5|43661.5|43641.5|43661.5|43641.5|0
1636493550000|2021-11-09 21:32:30|43664|43644|43664|43644|43664|43644|43664|43644|1
1636493560000|2021-11-09 21:32:40|43663.5|43643.5|43663.5|43643.5|43663.5|43643.5|43663.5|43643.5|2
1636493580000|2021-11-09 21:33:00|43664|43644|43664|43644|43664|43644|43664|43644|2
1636493600000|2021-11-09 21:33:20|||||||||1
1636493610000|2021-11-09 21:33:30|||||||||1
1636493620000|2021-11-09 21:33:40|||||||||1
1636493630000|2021-11-09 21:33:50|||||||||1
1636493640000|2021-11-09 21:34:00|||||||||2
1636493650000|2021-11-09 21:34:10|||||||||1
1636493660000|2021-11-09 21:34:20|43663.5|43643.5|43666|43646|43666|43646|43663.5|43643.5|2
1636493670000|2021-11-09 21:34:30|||||||||1
1636493680000|2021-11-09 21:34:40|||||||||1
1636493690000|2021-11-09 21:34:50|||||||||1
1636493700000|2021-11-09 21:35:00|||||||||2
1636493710000|2021-11-09 21:35:10|43666.5|43646.5|43666.5|43646.5|43666.5|43646.5|43666.5|43646.5|1
1636493720000|2021-11-09 21:35:20|||||||||1
1636493730000|2021-11-09 21:35:30|43670.5|43650.5|43671.5|43651.5|43671.5|43651.5|43670.5|43650.5|2
1636493750000|2021-11-09 21:35:50|43672|43652|43672|43652|43672|43652|43672|43652|2
1636493760000|2021-11-09 21:36:00|43671.5|43651.5|43671.5|43651.5|43671.5|43651.5|43671.5|43651.5|1
1636493800000|2021-11-09 21:36:40|43676|43656|43676|43656|43676|43656|43676|43656|1
1636493810000|2021-11-09 21:36:50|||||||||1
1636493820000|2021-11-09 21:37:00|43673.5|43653.5|43673.5|43653.5|43673.5|43653.5|43673.5|43653.5|0
1636493830000|2021-11-09 21:37:10|43676|43656|43676|43656|43676|43656|43676|43656|0
1636493850000|2021-11-09 21:37:30|||||||||2
1636493940000|2021-11-09 21:39:00|||||||||1
1636494000000|2021-11-09 21:40:00|||||||||2
1636494020000|2021-11-09 21:40:20|||||||||1
1636494040000|2021-11-09 21:40:40|43680.5|43660.5|43678.5|43658.5|43680.5|43660.5|43678.5|43658.5|6
1636494110000|2021-11-09 21:41:50|43680.5|43660.5|43680.5|43660.5|43680.5|43660.5|43680.5|43660.5|0
1636494150000|2021-11-09 21:42:30|43680|43660|43680.5|43660.5|43680.5|43660.5|43678|43658|1
1636494180000|2021-11-09 21:43:00|43681|43661|43681|43661|43681|43661|43681|43661|1
1636494210000|2021-11-09 21:43:30|43681.5|43661.5|43681|43661|43681.5|43661.5|43681|43661|0
1636494230000|2021-11-09 21:43:50|43680.5|43660.5|43680.5|43660.5|43680.5|43660.5|43680.5|43660.5|3
1636494240000|2021-11-09 21:44:00|||||||||1
1636494260000|2021-11-09 21:44:20|43678.5|43658.5|43678.5|43658.5|43678.5|43658.5|43678.5|43658.5|0
1636494270000|2021-11-09 21:44:30|43680.5|43660.5|43680.5|43660.5|43680.5|43660.5|43680.5|43660.5|1
1636494290000|2021-11-09 21:44:50|||||||||1
1636494300000|2021-11-09 21:45:00|||||||||1
1636494330000|2021-11-09 21:45:30|||||||||3
1636494350000|2021-11-09 21:45:50|||||||||1
1636494360000|2021-11-09 21:46:00|||||||||3
1636494380000|2021-11-09 21:46:20|43678.5|43658.5|43680.5|43660.5|43680.5|43660.5|43678.5|43658.5|1
1636494390000|2021-11-09 21:46:30|||||||||7
1636494400000|2021-11-09 21:46:40|||||||||1
1636494410000|2021-11-09 21:46:50|||||||||2
1636494430000|2021-11-09 21:47:10|||||||||1
1636494440000|2021-11-09 21:47:20|43683|43663|43685.5|43665.5|43685.5|43665.5|43683|43663|5
1636494450000|2021-11-09 21:47:30|43690.5|43670.5|43690.5|43670.5|43690.5|43670.5|43690.5|43670.5|3
1636494470000|2021-11-09 21:47:50|43691|43671|43691|43671|43691|43671|43691|43671|2
1636494480000|2021-11-09 21:48:00|43691.5|43671.5|43689|43669|43691.5|43671.5|43689|43669|1
1636494490000|2021-11-09 21:48:10|43688|43668|43688|43668|43688|43668|43688|43668|5
1636494510000|2021-11-09 21:48:30|43686|43666|43686|43666|43686|43666|43686|43666|0
1636494520000|2021-11-09 21:48:40|43684|43664|43684|43664|43684|43664|43684|43664|1
1636494540000|2021-11-09 21:49:00|43681.5|43661.5|43679|43659|43681.5|43661.5|43679|43659|2
1636494550000|2021-11-09 21:49:10|43678.5|43658.5|43679|43659|43679|43659|43678.5|43658.5|2
1636494560000|2021-11-09 21:49:20|43678.5|43658.5|43678.5|43658.5|43678.5|43658.5|43678.5|43658.5|3
1636494570000|2021-11-09 21:49:30|||||||||4
1636494590000|2021-11-09 21:49:50|43681|43661|43681|43661|43681|43661|43681|43661|3
1636494600000|2021-11-09 21:50:00|43683|43663|43685.5|43665.5|43685.5|43665.5|43683|43663|2
1636494620000|2021-11-09 21:50:20|43686|43666|43686.5|43666.5|43686.5|43666.5|43686|43666|1
1636494670000|2021-11-09 21:51:10|43691.5|43671.5|43691.5|43671.5|43691.5|43671.5|43691.5|43671.5|2
1636494680000|2021-11-09 21:51:20|43694|43674|43694|43674|43694|43674|43694|43674|1
1636494700000|2021-11-09 21:51:40|||||||||5
1636494730000|2021-11-09 21:52:10|43689|43669|43689|43669|43689|43669|43689|43669|3
1636494740000|2021-11-09 21:52:20|||||||||2
1636494770000|2021-11-09 21:52:50|||||||||1
1636494780000|2021-11-09 21:53:00|43691|43671|43691|43671|43691|43671|43691|43671|0
1636494790000|2021-11-09 21:53:10|||||||||2
1636494810000|2021-11-09 21:53:30|43689|43669|43691|43671|43691|43671|43689|43669|12
1636494820000|2021-11-09 21:53:40|43689|43669|43689|43669|43689|43669|43689|43669|3
1636494840000|2021-11-09 21:54:00|||||||||2
1636494870000|2021-11-09 21:54:30|43691|43671|43691|43671|43691|43671|43691|43671|1
1636494880000|2021-11-09 21:54:40|||||||||2
1636494900000|2021-11-09 21:55:00|43693.5|43673.5|43691|43671|43693.5|43673.5|43691|43671|1
1636494910000|2021-11-09 21:55:10|43691.5|43671.5|43695.5|43675.5|43695.5|43675.5|43691.5|43671.5|0
1636494950000|2021-11-09 21:55:50|43693|43673|43693|43673|43693|43673|43693|43673|0
1636494960000|2021-11-09 21:56:00|||||||||1
1636495030000|2021-11-09 21:57:10|||||||||1
1636495040000|2021-11-09 21:57:20|||||||||1
1636495060000|2021-11-09 21:57:40|43693.5|43673.5|43693.5|43673.5|43693.5|43673.5|43693.5|43673.5|3
1636495080000|2021-11-09 21:58:00|43695.5|43675.5|43697.4|43677.4|43697.4|43677.4|43695.5|43675.5|0
1636495110000|2021-11-09 21:58:30|||||||||1
1636495120000|2021-11-09 21:58:40|43695.5|43675.5|43695.5|43675.5|43695.5|43675.5|43695.5|43675.5|1
1636495130000|2021-11-09 21:58:50|43697.4|43677.4|43697.4|43677.4|43697.4|43677.4|43697.4|43677.4|1
1636495140000|2021-11-09 21:59:00|43698|43678|43698|43678|43698|43678|43698|43678|1
1636495150000|2021-11-09 21:59:10|43696|43676|43696|43676|43696|43676|43696|43676|20
1636495170000|2021-11-09 21:59:30|43698|43678|43696|43676|43698|43678|43696|43676|1
1636495190000|2021-11-09 21:59:50|43697.4|43677.4|43697.4|43677.4|43697.4|43677.4|43697.4|43677.4|1
1636498800000|2021-11-09 23:00:00|43674.7|43654.7|43702.4|43682.4|43702.9|43682.9|43673.7|43653.7|5
1636498810000|2021-11-09 23:00:10|43701.9|43681.9|43702.4|43682.4|43702.4|43682.4|43701.9|43681.9|1
1636498820000|2021-11-09 23:00:20|||||||||1
1636498830000|2021-11-09 23:00:30|43700.4|43680.4|43701|43681|43701|43681|43700.4|43680.4|5
1636498840000|2021-11-09 23:00:40|43699|43679|43699|43679|43699|43679|43699|43679|0
1636498850000|2021-11-09 23:00:50|43699.5|43679.5|43701.5|43681.5|43701.5|43681.5|43699.5|43679.5|7
1636498860000|2021-11-09 23:01:00|||||||||2
1636498870000|2021-11-09 23:01:10|43702|43682|43705.4|43685.4|43705.4|43685.4|43701.5|43681.5|1
1636498880000|2021-11-09 23:01:20|43703.5|43683.5|43701.5|43681.5|43703.5|43683.5|43701.5|43681.5|5
1636498910000|2021-11-09 23:01:50|43699|43679|43699|43679|43699|43679|43699|43679|2
1636498920000|2021-11-09 23:02:00|43696.5|43676.5|43696.5|43676.5|43696.5|43676.5|43696.5|43676.5|0
1636498930000|2021-11-09 23:02:10|||||||||1
1636498940000|2021-11-09 23:02:20|43700.4|43680.4|43706|43686|43706|43686|43700.4|43680.4|4
1636498960000|2021-11-09 23:02:40|43708.5|43688.5|43708.5|43688.5|43708.5|43688.5|43708.5|43688.5|0
1636498970000|2021-11-09 23:02:50|43706.5|43686.5|43706.5|43686.5|43706.5|43686.5|43706.5|43686.5|0
1636498990000|2021-11-09 23:03:10|43707|43687|43709|43689|43709|43689|43707|43687|2
1636499000000|2021-11-09 23:03:20|||||||||1
1636499020000|2021-11-09 23:03:40|43709.5|43689.5|43709.5|43689.5|43709.5|43689.5|43709.5|43689.5|1
1636499040000|2021-11-09 23:04:00|||||||||2
1636499050000|2021-11-09 23:04:10|43711.5|43691.5|43711.5|43691.5|43711.5|43691.5|43711.5|43691.5|1
1636499060000|2021-11-09 23:04:20|43712|43692|43711.5|43691.5|43712|43692|43709|43689|6
1636499070000|2021-11-09 23:04:30|43712|43692|43714|43694|43714|43694|43712|43692|0
1636499080000|2021-11-09 23:04:40|43715.9|43695.9|43715.9|43695.9|43715.9|43695.9|43715.9|43695.9|5
1636499120000|2021-11-09 23:05:20|43715.4|43695.4|43715.4|43695.4|43715.4|43695.4|43715.4|43695.4|0
1636499140000|2021-11-09 23:05:40|||||||||1
1636499160000|2021-11-09 23:06:00|||||||||1
1636499200000|2021-11-09 23:06:40|43715.9|43695.9|43715.9|43695.9|43715.9|43695.9|43715.9|43695.9|7
1636499210000|2021-11-09 23:06:50|43716.5|43696.5|43716.5|43696.5|43716.5|43696.5|43716.5|43696.5|0
1636499220000|2021-11-09 23:07:00|43718.4|43698.4|43718.4|43698.4|43718.4|43698.4|43718.4|43698.4|0
1636499230000|2021-11-09 23:07:10|43716.5|43696.5|43716.5|43696.5|43716.5|43696.5|43716.5|43696.5|1
1636499240000|2021-11-09 23:07:20|43715.4|43695.4|43715.4|43695.4|43715.4|43695.4|43715.4|43695.4|2
1636499260000|2021-11-09 23:07:40|43712.9|43692.9|43704|43684|43712.9|43692.9|43704|43684|3
1636499320000|2021-11-09 23:08:40|43703.4|43683.4|43698.4|43678.4|43703.4|43683.4|43698.4|43678.4|3
1636499330000|2021-11-09 23:08:50|43696.5|43676.5|43696.5|43676.5|43696.5|43676.5|43696.5|43676.5|0
1636499340000|2021-11-09 23:09:00|43698.4|43678.4|43694.5|43674.5|43698.4|43678.4|43694|43674|4
1636499400000|2021-11-09 23:10:00|43697|43677|43697|43677|43697|43677|43697|43677|8
1636499410000|2021-11-09 23:10:10|43699|43679|43699|43679|43699|43679|43699|43679|0
1636499420000|2021-11-09 23:10:20|||||||||1
1636499460000|2021-11-09 23:11:00|||||||||2
1636499520000|2021-11-09 23:12:00|43700.9|43680.9|43702.9|43682.9|43702.9|43682.9|43700.9|43680.9|21
1636499530000|2021-11-09 23:12:10|43703.4|43683.4|43704|43684|43704|43684|43703.4|43683.4|2
1636499540000|2021-11-09 23:12:20|43705.9|43685.9|43705.9|43685.9|43705.9|43685.9|43705.9|43685.9|0
1636499550000|2021-11-09 23:12:30|43707.9|43687.9|43709.9|43689.9|43709.9|43689.9|43707.9|43687.9|2
1636499580000|2021-11-09 23:13:00|||||||||2
1636499600000|2021-11-09 23:13:20|43710.4|43690.4|43710.4|43690.4|43710.4|43690.4|43710.4|43690.4|2
1636499610000|2021-11-09 23:13:30|||||||||1
1636499640000|2021-11-09 23:14:00|43712.9|43692.9|43715.9|43695.9|43715.9|43695.9|43712.9|43692.9|6
1636499680000|2021-11-09 23:14:40|43715.4|43695.4|43715.4|43695.4|43715.4|43695.4|43715.4|43695.4|2
1636499690000|2021-11-09 23:14:50|43713.9|43693.9|43713.9|43693.9|43713.9|43693.9|43713.9|43693.9|5
1636499700000|2021-11-09 23:15:00|43712.9|43692.9|43712.4|43692.4|43712.9|43692.9|43712.4|43692.4|4
1636499720000|2021-11-09 23:15:20|43711.9|43691.9|43711.9|43691.9|43711.9|43691.9|43711.9|43691.9|1
1636499740000|2021-11-09 23:15:40|43709.9|43689.9|43712.4|43692.4|43712.4|43692.4|43709.9|43689.9|2
1636499750000|2021-11-09 23:15:50|||||||||1
1636499780000|2021-11-09 23:16:20|43711.9|43691.9|43709.4|43689.4|43711.9|43691.9|43709.4|43689.4|1
1636499790000|2021-11-09 23:16:30|43707.4|43687.4|43705.4|43685.4|43707.4|43687.4|43705.4|43685.4|3
1636499810000|2021-11-09 23:16:50|43698.4|43678.4|43698.4|43678.4|43698.4|43678.4|43698.4|43678.4|1
1636499820000|2021-11-09 23:17:00|43693.4|43673.4|43693.4|43673.4|43693.4|43673.4|43693.4|43673.4|0
1636499830000|2021-11-09 23:17:10|43690.9|43670.9|43690.9|43670.9|43690.9|43670.9|43690.9|43670.9|1
1636499850000|2021-11-09 23:17:30|43689.9|43669.9|43687.4|43667.4|43689.9|43669.9|43687.4|43667.4|5
1636499860000|2021-11-09 23:17:40|43685.4|43665.4|43678.4|43658.4|43685.4|43665.4|43678.4|43658.4|1
1636499920000|2021-11-09 23:18:40|43680.4|43660.4|43680.4|43660.4|43680.4|43660.4|43680.4|43660.4|4
1636499930000|2021-11-09 23:18:50|43677.9|43657.9|43677.9|43657.9|43677.9|43657.9|43677.9|43657.9|5
1636499940000|2021-11-09 23:19:00|43680.4|43660.4|43678.4|43658.4|43680.9|43660.9|43678.4|43658.4|7
1636499950000|2021-11-09 23:19:10|43680.9|43660.9|43680.9|43660.9|43680.9|43660.9|43678.4|43658.4|1
1636499960000|2021-11-09 23:19:20|43678.4|43658.4|43678.4|43658.4|43678.4|43658.4|43678.4|43658.4|0
1636499970000|2021-11-09 23:19:30|||||||||3
1636499980000|2021-11-09 23:19:40|||||||||2
1636499990000|2021-11-09 23:19:50|||||||||2
1636500070000|2021-11-09 23:21:10|43680.9|43660.9|43680.9|43660.9|43680.9|43660.9|43680.9|43660.9|0
1636500120000|2021-11-09 23:22:00|43681.5|43661.5|43681.5|43661.5|43681.5|43661.5|43681.5|43661.5|1
1636500130000|2021-11-09 23:22:10|43684|43664|43684|43664|43684|43664|43684|43664|0
1636500140000|2021-11-09 23:22:20|43683.4|43663.4|43680.9|43660.9|43683.4|43663.4|43680.9|43660.9|4
1636500210000|2021-11-09 23:23:30|43679|43659|43679|43659|43679|43659|43679|43659|0
1636500240000|2021-11-09 23:24:00|||||||||1
1636500260000|2021-11-09 23:24:20|43683.4|43663.4|43683.4|43663.4|43683.4|43663.4|43683.4|43663.4|3
1636500270000|2021-11-09 23:24:30|43682.9|43662.9|43682.9|43662.9|43682.9|43662.9|43682.9|43662.9|0
1636500280000|2021-11-09 23:24:40|43680.9|43660.9|43680.9|43660.9|43680.9|43660.9|43680.9|43660.9|0
1636500330000|2021-11-09 23:25:30|43681.5|43661.5|43683.4|43663.4|43683.4|43663.4|43681.5|43661.5|0
1636500340000|2021-11-09 23:25:40|43678.4|43658.4|43678.4|43658.4|43678.4|43658.4|43678.4|43658.4|0
1636500370000|2021-11-09 23:26:10|43683.4|43663.4|43683.4|43663.4|43683.4|43663.4|43683.4|43663.4|1
1636500430000|2021-11-09 23:27:10|43680.9|43660.9|43680.9|43660.9|43680.9|43660.9|43680.9|43660.9|6
1636500450000|2021-11-09 23:27:30|43683.4|43663.4|43683.4|43663.4|43683.4|43663.4|43683.4|43663.4|0
1636500510000|2021-11-09 23:28:30|43680.9|43660.9|43680.9|43660.9|43680.9|43660.9|43680.9|43660.9|0
1636500540000|2021-11-09 23:29:00|43679|43659|43669|43649|43679|43659|43665.4|43645.4|8
1636500550000|2021-11-09 23:29:10|43673.4|43653.4|43670.9|43650.9|43673.4|43653.4|43670.9|43650.9|3
1636500560000|2021-11-09 23:29:20|||||||||1
1636500580000|2021-11-09 23:29:40|43668.4|43648.4|43668.4|43648.4|43668.4|43648.4|43668.4|43648.4|1
1636500600000|2021-11-09 23:30:00|43669|43649|43668.4|43648.4|43670.9|43650.9|43668.4|43648.4|6
1636500610000|2021-11-09 23:30:10|||||||||2
1636500620000|2021-11-09 23:30:20|||||||||2
1636500640000|2021-11-09 23:30:40|||||||||1
1636500700000|2021-11-09 23:31:40|43671.5|43651.5|43671.5|43651.5|43671.5|43651.5|43671.5|43651.5|1
1636500710000|2021-11-09 23:31:50|||||||||4
1636500740000|2021-11-09 23:32:20|43666.5|43646.5|43666.5|43646.5|43666.5|43646.5|43666.5|43646.5|3
1636500750000|2021-11-09 23:32:30|43668.4|43648.4|43670.4|43650.4|43670.4|43650.4|43668.4|43648.4|1
1636500760000|2021-11-09 23:32:40|43670.9|43650.9|43670.9|43650.9|43670.9|43650.9|43670.9|43650.9|0
1636500800000|2021-11-09 23:33:20|43669|43649|43669|43649|43669|43649|43669|43649|0
1636500810000|2021-11-09 23:33:30|43666.5|43646.5|43666.5|43646.5|43666.5|43646.5|43666.5|43646.5|2
1636500820000|2021-11-09 23:33:40|43664.5|43644.5|43664|43644|43664.5|43644.5|43664|43644|0
1636500840000|2021-11-09 23:34:00|43663.4|43643.4|43661.5|43641.5|43666.5|43646.5|43661.5|43641.5|7
1636500850000|2021-11-09 23:34:10|43664|43644|43664|43644|43664|43644|43664|43644|0
1636500880000|2021-11-09 23:34:40|43662|43642|43661.5|43641.5|43662|43642|43661.5|43641.5|1
1636500990000|2021-11-09 23:36:30|43659|43639|43661.5|43641.5|43661.5|43641.5|43659|43639|2
1636501010000|2021-11-09 23:36:50|43659|43639|43659|43639|43659|43639|43659|43639|0
1636501030000|2021-11-09 23:37:10|43661.5|43641.5|43661.5|43641.5|43661.5|43641.5|43661.5|43641.5|3
1636501040000|2021-11-09 23:37:20|43659|43639|43659|43639|43659|43639|43659|43639|0
1636501050000|2021-11-09 23:37:30|43656.5|43636.5|43656.5|43636.5|43656.5|43636.5|43656.5|43636.5|2
1636501070000|2021-11-09 23:37:50|43654.5|43634.5|43654|43634|43654.5|43634.5|43654|43634|11
1636501080000|2021-11-09 23:38:00|43654.5|43634.5|43656.5|43636.5|43656.5|43636.5|43654.5|43634.5|2
1636501090000|2021-11-09 23:38:10|43656.4|43636.4|43656.4|43636.4|43656.4|43636.4|43656.4|43636.4|0
1636501140000|2021-11-09 23:39:00|||||||||1
1636501160000|2021-11-09 23:39:20|43651.4|43631.4|43651.4|43631.4|43651.4|43631.4|43651.4|43631.4|1
1636501180000|2021-11-09 23:39:40|43652|43632|43656.4|43636.4|43656.4|43636.4|43652|43632|0
1636501190000|2021-11-09 23:39:50|43651.4|43631.4|43648.9|43628.9|43651.4|43631.4|43648.9|43628.9|5
1636501200000|2021-11-09 23:40:00|43651.4|43631.4|43651.4|43631.4|43651.4|43631.4|43651.4|43631.4|4
1636501210000|2021-11-09 23:40:10|||||||||2
1636501280000|2021-11-09 23:41:20|||||||||1
1636501300000|2021-11-09 23:41:40|43656.4|43636.4|43656.4|43636.4|43659.5|43639.5|43656.4|43636.4|4
1636501380000|2021-11-09 23:43:00|||||||||2
1636501440000|2021-11-09 23:44:00|43653.9|43633.9|43653.9|43633.9|43653.9|43633.9|43653.9|43633.9|1
1636501470000|2021-11-09 23:44:30|||||||||1
1636501480000|2021-11-09 23:44:40|||||||||1
1636501500000|2021-11-09 23:45:00|43652|43632|43653.9|43633.9|43653.9|43633.9|43652|43632|0
1636501510000|2021-11-09 23:45:10|43651.4|43631.4|43651.4|43631.4|43651.4|43631.4|43651.4|43631.4|0
1636501520000|2021-11-09 23:45:20|43649.5|43629.5|43649.5|43629.5|43649.5|43629.5|43649.5|43629.5|0
1636501560000|2021-11-09 23:46:00|43651.4|43631.4|43649.5|43629.5|43651.4|43631.4|43648.9|43628.9|2
1636501570000|2021-11-09 23:46:10|43651.4|43631.4|43651.4|43631.4|43651.4|43631.4|43651.4|43631.4|0
1636501600000|2021-11-09 23:46:40|43653.9|43633.9|43653.9|43633.9|43653.9|43633.9|43653.9|43633.9|2
1636501730000|2021-11-09 23:48:50|43656.4|43636.4|43653.9|43633.9|43656.4|43636.4|43653.9|43633.9|1
1636501740000|2021-11-09 23:49:00|43651.4|43631.4|43653.9|43633.9|43653.9|43633.9|43651.4|43631.4|6
1636501750000|2021-11-09 23:49:10|43653.4|43633.4|43653.9|43633.9|43653.9|43633.9|43653.4|43633.4|0
1636501770000|2021-11-09 23:49:30|43654.5|43634.5|43653.9|43633.9|43654.5|43634.5|43653.9|43633.9|3
1636501790000|2021-11-09 23:49:50|43658.4|43638.4|43658.4|43638.4|43658.4|43638.4|43658.4|43638.4|1
1636501830000|2021-11-09 23:50:30|43660.9|43640.9|43660.9|43640.9|43660.9|43640.9|43660.9|43640.9|5
1636501860000|2021-11-09 23:51:00|43661.4|43641.4|43661.4|43641.4|43661.4|43641.4|43661.4|43641.4|2
1636501890000|2021-11-09 23:51:30|||||||||2
1636501900000|2021-11-09 23:51:40|43663.9|43643.9|43673.4|43653.4|43673.4|43653.4|43663.9|43643.9|9
1636501910000|2021-11-09 23:51:50|43675.4|43655.4|43687.9|43667.9|43687.9|43667.9|43675.4|43655.4|4
1636501920000|2021-11-09 23:52:00|43688.4|43668.4|43691.4|43671.4|43691.4|43671.4|43688.4|43668.4|1
1636501930000|2021-11-09 23:52:10|43692|43672|43692|43672|43692|43672|43691.4|43671.4|6
1636501950000|2021-11-09 23:52:30|43693.9|43673.9|43693.9|43673.9|43693.9|43673.9|43693.9|43673.9|12
1636501960000|2021-11-09 23:52:40|43698.9|43678.9|43711.4|43691.4|43711.4|43691.4|43698.9|43678.9|12
1636501970000|2021-11-09 23:52:50|43708.9|43688.9|43708.4|43688.4|43711.4|43691.4|43708.4|43688.4|3
1636501980000|2021-11-09 23:53:00|43708.9|43688.9|43713.4|43693.4|43713.4|43693.4|43708.9|43688.9|1
1636501990000|2021-11-09 23:53:10|43706.4|43686.4|43708.9|43688.9|43708.9|43688.9|43702.5|43682.5|27
1636502010000|2021-11-09 23:53:30|43708.4|43688.4|43701.4|43681.4|43710.4|43690.4|43701.4|43681.4|4
1636502040000|2021-11-09 23:54:00|43699.5|43679.5|43691.4|43671.4|43699.5|43679.5|43691.4|43671.4|7
1636502090000|2021-11-09 23:54:50|43688.9|43668.9|43688.9|43668.9|43688.9|43668.9|43688.9|43668.9|1
1636502100000|2021-11-09 23:55:00|43688.4|43668.4|43688.4|43668.4|43688.4|43668.4|43688.4|43668.4|2
1636502110000|2021-11-09 23:55:10|43685.9|43665.9|43688.4|43668.4|43688.4|43668.4|43685.9|43665.9|1
1636502120000|2021-11-09 23:55:20|43688.9|43668.9|43694.5|43674.5|43694.5|43674.5|43688.9|43668.9|9
1636502130000|2021-11-09 23:55:30|43696.4|43676.4|43696.4|43676.4|43696.4|43676.4|43696.4|43676.4|0
1636502140000|2021-11-09 23:55:40|43701.4|43681.4|43703.9|43683.9|43703.9|43683.9|43701.4|43681.4|3
1636502150000|2021-11-09 23:55:50|43706.4|43686.4|43706.4|43686.4|43706.4|43686.4|43706.4|43686.4|6
1636502160000|2021-11-09 23:56:00|43708.4|43688.4|43708.9|43688.9|43708.9|43688.9|43708.4|43688.4|1
1636502170000|2021-11-09 23:56:10|43706.4|43686.4|43706.4|43686.4|43706.4|43686.4|43706.4|43686.4|0
1636502180000|2021-11-09 23:56:20|43708.4|43688.4|43713.9|43693.9|43713.9|43693.9|43708.4|43688.4|2
1636502200000|2021-11-09 23:56:40|43721.4|43701.4|43721.4|43701.4|43721.4|43701.4|43721.4|43701.4|5
1636502210000|2021-11-09 23:56:50|43723.4|43703.4|43736.4|43716.4|43738.9|43718.9|43723.4|43703.4|10
1636502220000|2021-11-09 23:57:00|43738.9|43718.9|43745.9|43725.9|43745.9|43725.9|43738.9|43718.9|7
1636502230000|2021-11-09 23:57:10|43743.9|43723.9|43745.9|43725.9|43745.9|43725.9|43743.9|43723.9|3
1636502240000|2021-11-09 23:57:20|43743.9|43723.9|43743.9|43723.9|43745.9|43725.9|43743.9|43723.9|7
1636502250000|2021-11-09 23:57:30|43743.4|43723.4|43736.4|43716.4|43743.4|43723.4|43736.4|43716.4|7
1636502260000|2021-11-09 23:57:40|||||||||3
1636502270000|2021-11-09 23:57:50|43733.9|43713.9|43736.4|43716.4|43737|43717|43733.9|43713.9|3
1636502280000|2021-11-09 23:58:00|43738.4|43718.4|43740.9|43720.9|43740.9|43720.9|43738.4|43718.4|2
1636502290000|2021-11-09 23:58:10|43743.4|43723.4|43743.4|43723.4|43743.4|43723.4|43743.4|43723.4|2
1636502300000|2021-11-09 23:58:20|43745.4|43725.4|43745.9|43725.9|43745.9|43725.9|43745.4|43725.4|1
1636502310000|2021-11-09 23:58:30|||||||||1
1636502330000|2021-11-09 23:58:50|43746.4|43726.4|43758.4|43738.4|43758.4|43738.4|43746.4|43726.4|11
1636502340000|2021-11-09 23:59:00|43758.9|43738.9|43756.4|43736.4|43758.9|43738.9|43756.4|43736.4|4
1636502350000|2021-11-09 23:59:10|43757|43737|43756.4|43736.4|43757|43737|43756.4|43736.4|1
1636502360000|2021-11-09 23:59:20|43751.4|43731.4|43751.4|43731.4|43751.4|43731.4|43751.4|43731.4|6
1636502380000|2021-11-09 23:59:40|43755.4|43735.4|43757.4|43737.4|43757.4|43737.4|43755.4|43735.4|4
1636502400000|2021-11-10 00:00:00|43755.9|43735.9|43746.4|43726.4|43759.9|43739.9|43743.9|43723.9|16
1636502410000|2021-11-10 00:00:10|43753.9|43733.9|43753.4|43733.4|43753.9|43733.9|43753.4|43733.4|3
1636502420000|2021-11-10 00:00:20|43750.9|43730.9|43748.9|43728.9|43750.9|43730.9|43748.9|43728.9|0
1636502430000|2021-11-10 00:00:30|||||||||1
1636502440000|2021-11-10 00:00:40|43749.5|43729.5|43749.5|43729.5|43749.5|43729.5|43749.5|43729.5|0
1636502450000|2021-11-10 00:00:50|43748.9|43728.9|43748.4|43728.4|43748.9|43728.9|43746.4|43726.4|1
1636502460000|2021-11-10 00:01:00|43746.4|43726.4|43750.9|43730.9|43751.4|43731.4|43746.4|43726.4|0
1636502480000|2021-11-10 00:01:20|43751.4|43731.4|43753.9|43733.9|43753.9|43733.9|43751.4|43731.4|2
1636502490000|2021-11-10 00:01:30|43758.4|43738.4|43758.9|43738.9|43760.9|43740.9|43758.4|43738.4|4
1636502500000|2021-11-10 00:01:40|43761.4|43741.4|43756.4|43736.4|43761.4|43741.4|43756.4|43736.4|5
1636502510000|2021-11-10 00:01:50|43755.9|43735.9|43753.9|43733.9|43755.9|43735.9|43752|43732|4
1636502520000|2021-11-10 00:02:00|43753.4|43733.4|43751.4|43731.4|43753.4|43733.4|43750.9|43730.9|2
1636502530000|2021-11-10 00:02:10|43748.9|43728.9|43751.4|43731.4|43751.4|43731.4|43748.9|43728.9|3
1636502540000|2021-11-10 00:02:20|43752|43732|43756.4|43736.4|43756.4|43736.4|43752|43732|0
1636502550000|2021-11-10 00:02:30|43758.4|43738.4|43761.4|43741.4|43761.4|43741.4|43758.4|43738.4|3
1636502580000|2021-11-10 00:03:00|43763.4|43743.4|43758.4|43738.4|43763.4|43743.4|43758.4|43738.4|0
1636502590000|2021-11-10 00:03:10|43756.4|43736.4|43756.4|43736.4|43756.4|43736.4|43756.4|43736.4|1
1636502610000|2021-11-10 00:03:30|||||||||42
1636502620000|2021-11-10 00:03:40|||||||||1
1636502640000|2021-11-10 00:04:00|43753.9|43733.9|43753.9|43733.9|43756.4|43736.4|43753.9|43733.9|2
1636502650000|2021-11-10 00:04:10|43751.4|43731.4|43751.4|43731.4|43756.4|43736.4|43751.4|43731.4|6
1636502660000|2021-11-10 00:04:20|43752|43732|43751.4|43731.4|43752|43732|43751.4|43731.4|5
1636502680000|2021-11-10 00:04:40|43753.9|43733.9|43751.4|43731.4|43753.9|43733.9|43751.4|43731.4|0
1636502690000|2021-11-10 00:04:50|||||||||7
1636502710000|2021-11-10 00:05:10|43749.5|43729.5|43748.9|43728.9|43749.5|43729.5|43748.4|43728.4|6
1636502730000|2021-11-10 00:05:30|43751.4|43731.4|43751.4|43731.4|43751.4|43731.4|43751.4|43731.4|1
1636502740000|2021-11-10 00:05:40|||||||||1
1636502770000|2021-11-10 00:06:10|43748.9|43728.9|43746.4|43726.4|43748.9|43728.9|43746.4|43726.4|3
1636502780000|2021-11-10 00:06:20|43745.9|43725.9|43745.9|43725.9|43745.9|43725.9|43745.9|43725.9|0
1636502790000|2021-11-10 00:06:30|43743.9|43723.9|43743.9|43723.9|43743.9|43723.9|43743.9|43723.9|0
1636502800000|2021-11-10 00:06:40|43742|43722|43738.9|43718.9|43742|43722|43738.9|43718.9|8
1636502810000|2021-11-10 00:06:50|||||||||1
1636502830000|2021-11-10 00:07:10|43736.4|43716.4|43736.4|43716.4|43736.4|43716.4|43736.4|43716.4|1
1636502840000|2021-11-10 00:07:20|43731.4|43711.4|43731.4|43711.4|43731.4|43711.4|43731.4|43711.4|2
1636502850000|2021-11-10 00:07:30|43729.5|43709.5|43728.9|43708.9|43729.5|43709.5|43728.9|43708.9|1
1636502860000|2021-11-10 00:07:40|43731.4|43711.4|43728.9|43708.9|43731.4|43711.4|43728.9|43708.9|1
1636502870000|2021-11-10 00:07:50|43727|43707|43725.9|43705.9|43727|43707|43725.9|43705.9|4
1636502880000|2021-11-10 00:08:00|43723.4|43703.4|43718.9|43698.9|43723.4|43703.4|43718.9|43698.9|2
1636502890000|2021-11-10 00:08:10|43718.4|43698.4|43718.4|43698.4|43718.9|43698.9|43718.4|43698.4|4
1636502900000|2021-11-10 00:08:20|43718.9|43698.9|43718.9|43698.9|43718.9|43698.9|43718.4|43698.4|4
1636502920000|2021-11-10 00:08:40|43717|43697|43716.4|43696.4|43717|43697|43716.4|43696.4|1
1636502930000|2021-11-10 00:08:50|43718.9|43698.9|43718.9|43698.9|43718.9|43698.9|43718.9|43698.9|0
1636502940000|2021-11-10 00:09:00|43716.4|43696.4|43716.4|43696.4|43716.4|43696.4|43716.4|43696.4|3
1636502960000|2021-11-10 00:09:20|43717|43697|43718.9|43698.9|43720.9|43700.9|43717|43697|3
1636502970000|2021-11-10 00:09:30|43718.4|43698.4|43718.4|43698.4|43718.4|43698.4|43718.4|43698.4|1
1636502980000|2021-11-10 00:09:40|43715.4|43695.4|43715.4|43695.4|43715.4|43695.4|43715.4|43695.4|1
1636503010000|2021-11-10 00:10:10|||||||||2
1636503030000|2021-11-10 00:10:30|43713.4|43693.4|43713.4|43693.4|43713.4|43693.4|43713.4|43693.4|0
1636503050000|2021-11-10 00:10:50|||||||||5
1636503060000|2021-11-10 00:11:00|43712.9|43692.9|43712.9|43692.9|43712.9|43692.9|43712.9|43692.9|0
1636503090000|2021-11-10 00:11:30|43714.9|43694.9|43715.4|43695.4|43715.4|43695.4|43712.9|43692.9|2
1636503100000|2021-11-10 00:11:40|43716.4|43696.4|43718.4|43698.4|43718.4|43698.4|43716.4|43696.4|0
1636503160000|2021-11-10 00:12:40|||||||||1
1636503200000|2021-11-10 00:13:20|43718.9|43698.9|43718.9|43698.9|43718.9|43698.9|43718.9|43698.9|1
1636503240000|2021-11-10 00:14:00|||||||||3
1636503260000|2021-11-10 00:14:20|43720.9|43700.9|43723.4|43703.4|43723.4|43703.4|43720.9|43700.9|4
1636503300000|2021-11-10 00:15:00|||||||||10
1636503360000|2021-11-10 00:16:00|43720.9|43700.9|43720.9|43700.9|43720.9|43700.9|43720.9|43700.9|2
1636503370000|2021-11-10 00:16:10|43718.9|43698.9|43718.9|43698.9|43718.9|43698.9|43718.9|43698.9|3
1636503380000|2021-11-10 00:16:20|||||||||1
1636503390000|2021-11-10 00:16:30|||||||||1
1636503400000|2021-11-10 00:16:40|43718.4|43698.4|43716.4|43696.4|43718.4|43698.4|43716.4|43696.4|0
1636503420000|2021-11-10 00:17:00|43713.9|43693.9|43705.9|43685.9|43713.9|43693.9|43705.9|43685.9|6
1636503430000|2021-11-10 00:17:10|43703.9|43683.9|43705.9|43685.9|43705.9|43685.9|43703.9|43683.9|1
1636503440000|2021-11-10 00:17:20|43703.4|43683.4|43703.4|43683.4|43703.4|43683.4|43703.4|43683.4|2
1636503450000|2021-11-10 00:17:30|43703.9|43683.9|43703.9|43683.9|43703.9|43683.9|43703.9|43683.9|0
1636503460000|2021-11-10 00:17:40|43701.4|43681.4|43703.4|43683.4|43703.4|43683.4|43701.4|43681.4|1
1636503470000|2021-11-10 00:17:50|43701.4|43681.4|43699.4|43679.4|43703.4|43683.4|43699.4|43679.4|1
1636503490000|2021-11-10 00:18:10|43701.4|43681.4|43701.4|43681.4|43701.4|43681.4|43701.4|43681.4|3
1636503500000|2021-11-10 00:18:20|||||||||1
1636503510000|2021-11-10 00:18:30|43703.4|43683.4|43703.4|43683.4|43703.4|43683.4|43703.4|43683.4|0
1636503530000|2021-11-10 00:18:50|43701.4|43681.4|43701.4|43681.4|43701.4|43681.4|43701.4|43681.4|0
1636503540000|2021-11-10 00:19:00|43703.4|43683.4|43701.4|43681.4|43703.4|43683.4|43701.4|43681.4|0
1636503550000|2021-11-10 00:19:10|43698.9|43678.9|43698.9|43678.9|43698.9|43678.9|43698.9|43678.9|1
1636503560000|2021-11-10 00:19:20|43698.4|43678.4|43698.4|43678.4|43698.4|43678.4|43698.4|43678.4|0
1636503570000|2021-11-10 00:19:30|43697.9|43677.9|43693.4|43673.4|43697.9|43677.9|43691.4|43671.4|3
1636503600000|2021-11-10 00:20:00|43690.9|43670.9|43688.4|43668.4|43690.9|43670.9|43688.4|43668.4|1
1636503620000|2021-11-10 00:20:20|43688.9|43668.9|43688.9|43668.9|43688.9|43668.9|43688.9|43668.9|0
1636503630000|2021-11-10 00:20:30|43688.4|43668.4|43688.4|43668.4|43688.4|43668.4|43687.9|43667.9|3
1636503650000|2021-11-10 00:20:50|43688.9|43668.9|43688.4|43668.4|43688.9|43668.9|43688.4|43668.4|2
1636503660000|2021-11-10 00:21:00|43687.9|43667.9|43685.9|43665.9|43687.9|43667.9|43685.9|43665.9|1
1636503670000|2021-11-10 00:21:10|43688.4|43668.4|43688.4|43668.4|43688.4|43668.4|43688.4|43668.4|2
1636503680000|2021-11-10 00:21:20|43688.9|43668.9|43688.9|43668.9|43688.9|43668.9|43688.9|43668.9|0
1636503690000|2021-11-10 00:21:30|||||||||2
1636503730000|2021-11-10 00:22:10|43689.4|43669.4|43689.4|43669.4|43689.4|43669.4|43689.4|43669.4|0
1636503740000|2021-11-10 00:22:20|43691.9|43671.9|43691.9|43671.9|43691.9|43671.9|43691.9|43671.9|2
1636503770000|2021-11-10 00:22:50|43691.4|43671.4|43691.4|43671.4|43691.4|43671.4|43691.4|43671.4|3
1636503840000|2021-11-10 00:24:00|43688.9|43668.9|43688.9|43668.9|43688.9|43668.9|43688.9|43668.9|3
1636503850000|2021-11-10 00:24:10|43686.9|43666.9|43686.4|43666.4|43686.9|43666.9|43686.4|43666.4|5
1636503890000|2021-11-10 00:24:50|43683.9|43663.9|43683.9|43663.9|43683.9|43663.9|43683.9|43663.9|0
1636503920000|2021-11-10 00:25:20|43681.9|43661.9|43681.9|43661.9|43681.9|43661.9|43681.9|43661.9|0
1636503950000|2021-11-10 00:25:50|43683.9|43663.9|43683.9|43663.9|43683.9|43663.9|43683.9|43663.9|0
1636503960000|2021-11-10 00:26:00|43681.9|43661.9|43683.9|43663.9|43683.9|43663.9|43681.9|43661.9|2
1636503970000|2021-11-10 00:26:10|43683.4|43663.4|43681.4|43661.4|43683.4|43663.4|43681.4|43661.4|0
1636504010000|2021-11-10 00:26:50|43679.4|43659.4|43673.9|43653.9|43679.4|43659.4|43673.9|43653.9|4
1636504020000|2021-11-10 00:27:00|||||||||2
1636504030000|2021-11-10 00:27:10|43673.4|43653.4|43673.9|43653.9|43673.9|43653.9|43671.4|43651.4|3
1636504040000|2021-11-10 00:27:20|||||||||1
1636504050000|2021-11-10 00:27:30|43675.9|43655.9|43676.4|43656.4|43676.4|43656.4|43675.9|43655.9|3
1636504060000|2021-11-10 00:27:40|43686.9|43666.9|43691.9|43671.9|43691.9|43671.9|43686.9|43666.9|9
1636504070000|2021-11-10 00:27:50|43693.9|43673.9|43691.4|43671.4|43694.4|43674.4|43691.4|43671.4|3
1636504090000|2021-11-10 00:28:10|43693.4|43673.4|43693.4|43673.4|43693.4|43673.4|43693.4|43673.4|0
1636504100000|2021-11-10 00:28:20|43691.4|43671.4|43691.4|43671.4|43691.4|43671.4|43691.4|43671.4|0
1636504110000|2021-11-10 00:28:30|43688.9|43668.9|43688.9|43668.9|43688.9|43668.9|43688.9|43668.9|0
1636504120000|2021-11-10 00:28:40|43685.9|43665.9|43685.9|43665.9|43685.9|43665.9|43685.9|43665.9|1
1636504140000|2021-11-10 00:29:00|43683.9|43663.9|43683.9|43663.9|43683.9|43663.9|43683.9|43663.9|2
1636504150000|2021-11-10 00:29:10|43678.9|43658.9|43678.9|43658.9|43678.9|43658.9|43678.9|43658.9|1
1636504160000|2021-11-10 00:29:20|||||||||1
1636504180000|2021-11-10 00:29:40|43680.9|43660.9|43680.9|43660.9|43680.9|43660.9|43680.9|43660.9|0
1636504250000|2021-11-10 00:30:50|43683.4|43663.4|43683.9|43663.9|43683.9|43663.9|43683.4|43663.4|1
1636504290000|2021-11-10 00:31:30|||||||||1
1636504380000|2021-11-10 00:33:00|43688.4|43668.4|43688.4|43668.4|43688.4|43668.4|43688.4|43668.4|3
1636504430000|2021-11-10 00:33:50|||||||||1
1636504450000|2021-11-10 00:34:10|43683.9|43663.9|43683.9|43663.9|43683.9|43663.9|43683.9|43663.9|3
1636504460000|2021-11-10 00:34:20|43681.9|43661.9|43678.9|43658.9|43681.9|43661.9|43678.9|43658.9|1
1636504470000|2021-11-10 00:34:30|43678.4|43658.4|43676.4|43656.4|43678.4|43658.4|43676.4|43656.4|1
1636504480000|2021-11-10 00:34:40|43675.9|43655.9|43673.9|43653.9|43675.9|43655.9|43673.9|43653.9|0
1636504520000|2021-11-10 00:35:20|||||||||1
1636504530000|2021-11-10 00:35:30|43670|43650|43670|43650|43670|43650|43670|43650|1
1636504540000|2021-11-10 00:35:40|43668.9|43648.9|43668.9|43648.9|43668.9|43648.9|43668.9|43648.9|0
1636504610000|2021-11-10 00:36:50|||||||||5
1636504640000|2021-11-10 00:37:20|43668.4|43648.4|43668.9|43648.9|43668.9|43648.9|43668.4|43648.4|0
1636504650000|2021-11-10 00:37:30|43668.4|43648.4|43668.9|43648.9|43668.9|43648.9|43668.4|43648.4|1
1636504670000|2021-11-10 00:37:50|||||||||1
1636504700000|2021-11-10 00:38:20|||||||||1
1636504710000|2021-11-10 00:38:30|43668.4|43648.4|43668.4|43648.4|43668.4|43648.4|43668.4|43648.4|1
1636504730000|2021-11-10 00:38:50|43663.9|43643.9|43661.9|43641.9|43663.9|43643.9|43661.9|43641.9|7
1636504740000|2021-11-10 00:39:00|43663.9|43643.9|43661.9|43641.9|43663.9|43643.9|43661.9|43641.9|1
1636504750000|2021-11-10 00:39:10|43663.9|43643.9|43663.9|43643.9|43663.9|43643.9|43661.9|43641.9|0
1636504770000|2021-11-10 00:39:30|||||||||1
1636504790000|2021-11-10 00:39:50|43661.4|43641.4|43661.4|43641.4|43661.4|43641.4|43661.4|43641.4|1
1636504810000|2021-11-10 00:40:10|43663.4|43643.4|43663.9|43643.9|43663.9|43643.9|43663.4|43643.4|0
1636504820000|2021-11-10 00:40:20|43663.4|43643.4|43663.4|43643.4|43663.4|43643.4|43663.4|43643.4|0
1636504850000|2021-11-10 00:40:50|43661.4|43641.4|43661.4|43641.4|43661.4|43641.4|43661.4|43641.4|0
1636504860000|2021-11-10 00:41:00|43663.9|43643.9|43663.9|43643.9|43663.9|43643.9|43663.9|43643.9|0
1636504890000|2021-11-10 00:41:30|43661.4|43641.4|43661.4|43641.4|43661.4|43641.4|43661.4|43641.4|1
1636504900000|2021-11-10 00:41:40|43661.9|43641.9|43663.9|43643.9|43663.9|43643.9|43661.9|43641.9|0
1636504960000|2021-11-10 00:42:40|||||||||2
1636505050000|2021-11-10 00:44:10|||||||||1
1636505100000|2021-11-10 00:45:00|||||||||3
1636505120000|2021-11-10 00:45:20|||||||||1
1636505190000|2021-11-10 00:46:30|||||||||1
1636505210000|2021-11-10 00:46:50|||||||||1
1636505220000|2021-11-10 00:47:00|43666.4|43646.4|43663.9|43643.9|43666.4|43646.4|43663.9|43643.9|3
1636505230000|2021-11-10 00:47:10|||||||||4
1636505240000|2021-11-10 00:47:20|||||||||8
1636505250000|2021-11-10 00:47:30|43663.4|43643.4|43663.4|43643.4|43663.4|43643.4|43663.4|43643.4|2
1636505270000|2021-11-10 00:47:50|43661.4|43641.4|43663.9|43643.9|43663.9|43643.9|43661.4|43641.4|0
1636505280000|2021-11-10 00:48:00|43663.4|43643.4|43663.4|43643.4|43663.4|43643.4|43661.4|43641.4|1
1636505290000|2021-11-10 00:48:10|43661.4|43641.4|43661.4|43641.4|43661.4|43641.4|43661.4|43641.4|0
1636505300000|2021-11-10 00:48:20|43663.4|43643.4|43663.4|43643.4|43663.4|43643.4|43663.4|43643.4|0
1636505310000|2021-11-10 00:48:30|43661.4|43641.4|43661.4|43641.4|43663.4|43643.4|43661.4|43641.4|0
1636505330000|2021-11-10 00:48:50|43663.4|43643.4|43661.4|43641.4|43663.4|43643.4|43661.4|43641.4|0
1636505350000|2021-11-10 00:49:10|43663.4|43643.4|43661.4|43641.4|43663.4|43643.4|43661.4|43641.4|0
1636505360000|2021-11-10 00:49:20|43663.4|43643.4|43663.4|43643.4|43663.4|43643.4|43661.4|43641.4|1
1636505380000|2021-11-10 00:49:40|43666.4|43646.4|43666.4|43646.4|43666.4|43646.4|43666.4|43646.4|1
1636505410000|2021-11-10 00:50:10|43663.9|43643.9|43661.4|43641.4|43663.9|43643.9|43661.4|43641.4|1
1636505420000|2021-11-10 00:50:20|43663.4|43643.4|43663.4|43643.4|43663.4|43643.4|43661.4|43641.4|2
1636505440000|2021-11-10 00:50:40|43663.9|43643.9|43666.4|43646.4|43666.4|43646.4|43663.9|43643.9|1
1636505460000|2021-11-10 00:51:00|43661.4|43641.4|43663.4|43643.4|43663.4|43643.4|43661.4|43641.4|8
1636505480000|2021-11-10 00:51:20|43661.4|43641.4|43661.4|43641.4|43661.4|43641.4|43661.4|43641.4|0
1636505490000|2021-11-10 00:51:30|43663.4|43643.4|43663.4|43643.4|43663.4|43643.4|43663.4|43643.4|0
1636505500000|2021-11-10 00:51:40|||||||||1
1636505510000|2021-11-10 00:51:50|43661.4|43641.4|43661.4|43641.4|43663.4|43643.4|43661.4|43641.4|1
1636505520000|2021-11-10 00:52:00|43663.4|43643.4|43661.4|43641.4|43663.4|43643.4|43661.4|43641.4|1
1636505530000|2021-11-10 00:52:10|43663.4|43643.4|43663.4|43643.4|43663.4|43643.4|43661.4|43641.4|0
1636505560000|2021-11-10 00:52:40|||||||||1
1636505620000|2021-11-10 00:53:40|43666.4|43646.4|43666.4|43646.4|43666.4|43646.4|43666.4|43646.4|2
1636505630000|2021-11-10 00:53:50|||||||||2
1636505690000|2021-11-10 00:54:50|||||||||1
1636505710000|2021-11-10 00:55:10|43670.4|43650.4|43670.4|43650.4|43670.4|43650.4|43670.4|43650.4|2
1636505720000|2021-11-10 00:55:20|43670.9|43650.9|43670.9|43650.9|43670.9|43650.9|43670.9|43650.9|2
1636505750000|2021-11-10 00:55:50|43672.9|43652.9|43673.4|43653.4|43673.4|43653.4|43672.9|43652.9|1
1636505760000|2021-11-10 00:56:00|43673.9|43653.9|43673.9|43653.9|43673.9|43653.9|43673.9|43653.9|0
1636505770000|2021-11-10 00:56:10|43673.4|43653.4|43673.4|43653.4|43673.4|43653.4|43673.4|43653.4|0
1636505790000|2021-11-10 00:56:30|43673.9|43653.9|43673.9|43653.9|43673.9|43653.9|43673.9|43653.9|0
1636505800000|2021-11-10 00:56:40|||||||||2
1636505820000|2021-11-10 00:57:00|||||||||1
1636505840000|2021-11-10 00:57:20|||||||||1
1636505850000|2021-11-10 00:57:30|43676.4|43656.4|43678.9|43658.9|43678.9|43658.9|43676.4|43656.4|2
1636505860000|2021-11-10 00:57:40|43680.9|43660.9|43678.9|43658.9|43680.9|43660.9|43678.4|43658.4|0
1636505880000|2021-11-10 00:58:00|||||||||1
1636505900000|2021-11-10 00:58:20|43688.4|43668.4|43688.4|43668.4|43688.4|43668.4|43688.4|43668.4|3
1636505910000|2021-11-10 00:58:30|43698.4|43678.4|43702.9|43682.9|43702.9|43682.9|43698.4|43678.4|0
1636505950000|2021-11-10 00:59:10|43702.4|43682.4|43700.4|43680.4|43702.4|43682.4|43698.4|43678.4|0
1636505960000|2021-11-10 00:59:20|43698.4|43678.4|43700.4|43680.4|43700.4|43680.4|43698.4|43678.4|0
1636505970000|2021-11-10 00:59:30|43698.4|43678.4|43698.4|43678.4|43698.4|43678.4|43698.4|43678.4|0
1636505980000|2021-11-10 00:59:40|43700.4|43680.4|43702.9|43682.9|43702.9|43682.9|43700.4|43680.4|2
1636506000000|2021-11-10 01:00:00|43703.4|43683.4|43706.4|43686.4|43713.9|43693.9|43703.4|43683.4|20
1636506010000|2021-11-10 01:00:10|43703.9|43683.9|43715.9|43695.9|43728.9|43708.9|43686.4|43666.4|48
1636506020000|2021-11-10 01:00:20|43716.4|43696.4|43728.9|43708.9|43738.9|43718.9|43713.9|43693.9|40
1636506030000|2021-11-10 01:00:30|43731.4|43711.4|43728.4|43708.4|43736.4|43716.4|43721.9|43701.9|21
1636506040000|2021-11-10 01:00:40|43730.9|43710.9|43749.4|43729.4|43749.4|43729.4|43726.9|43706.9|20
1636506050000|2021-11-10 01:00:50|43754.4|43734.4|43746.4|43726.4|43756.4|43736.4|43733.9|43713.9|28
1636506060000|2021-11-10 01:01:00|43751.4|43731.4|43746.4|43726.4|43770.5|43750.5|43746.4|43726.4|31
1636506070000|2021-11-10 01:01:10|43740.9|43720.9|43728.9|43708.9|43740.9|43720.9|43718.9|43698.9|27
1636506080000|2021-11-10 01:01:20|43733.9|43713.9|43731.9|43711.9|43746.9|43726.9|43731.9|43711.9|18
1636506090000|2021-11-10 01:01:30|43733.9|43713.9|43733.9|43713.9|43741.4|43721.4|43731.9|43711.9|8
1636506100000|2021-11-10 01:01:40|43729.4|43709.4|43731.4|43711.4|43733.9|43713.9|43729.4|43709.4|6
1636506110000|2021-11-10 01:01:50|43729.4|43709.4|43726.4|43706.4|43734.4|43714.4|43726.4|43706.4|17
1636506120000|2021-11-10 01:02:00|43724.4|43704.4|43736.9|43716.9|43747.4|43727.4|43724.4|43704.4|31
1636506130000|2021-11-10 01:02:10|43739.4|43719.4|43731.9|43711.9|43739.4|43719.4|43731.9|43711.9|5
1636506140000|2021-11-10 01:02:20|43729.4|43709.4|43731.4|43711.4|43734.4|43714.4|43726.9|43706.9|12
1636506150000|2021-11-10 01:02:30|43729.4|43709.4|43709.4|43689.4|43729.4|43709.4|43706.9|43686.9|11
1636506160000|2021-11-10 01:02:40|43706.9|43686.9|43721.9|43701.9|43721.9|43701.9|43706.9|43686.9|15
1636506170000|2021-11-10 01:02:50|43722.4|43702.4|43741.9|43721.9|43741.9|43721.9|43722.4|43702.4|9
1636506180000|2021-11-10 01:03:00|43744.4|43724.4|43747.4|43727.4|43754.4|43734.4|43744.4|43724.4|10
1636506190000|2021-11-10 01:03:10|43743|43723|43736.4|43716.4|43746.9|43726.9|43733.4|43713.4|8
1636506200000|2021-11-10 01:03:20|43735.9|43715.9|43731.4|43711.4|43735.9|43715.9|43731.4|43711.4|4
1636506210000|2021-11-10 01:03:30|43726.4|43706.4|43716.4|43696.4|43726.4|43706.4|43714.4|43694.4|10
1636506220000|2021-11-10 01:03:40|43706.4|43686.4|43711.4|43691.4|43711.4|43691.4|43695.9|43675.9|10
1636506230000|2021-11-10 01:03:50|43710.9|43690.9|43688.9|43668.9|43710.9|43690.9|43688.9|43668.9|8
1636506240000|2021-11-10 01:04:00|43686.4|43666.4|43696.4|43676.4|43696.4|43676.4|43686.4|43666.4|5
1636506250000|2021-11-10 01:04:10|43699.4|43679.4|43694.4|43674.4|43703.9|43683.9|43694.4|43674.4|12
1636506260000|2021-11-10 01:04:20|43692.4|43672.4|43694.4|43674.4|43699.4|43679.4|43689.4|43669.4|5
1636506270000|2021-11-10 01:04:30|43691.9|43671.9|43684.9|43664.9|43694.4|43674.4|43684.9|43664.9|7
1636506280000|2021-11-10 01:04:40|43686.9|43666.9|43714.4|43694.4|43714.4|43694.4|43684.9|43664.9|16
1636506290000|2021-11-10 01:04:50|||||||||5
1636506300000|2021-11-10 01:05:00|43719.9|43699.9|43721.4|43701.4|43723.9|43703.9|43719.9|43699.9|4
1636506310000|2021-11-10 01:05:10|43724.4|43704.4|43726.4|43706.4|43726.4|43706.4|43721.9|43701.9|2
1636506320000|2021-11-10 01:05:20|43724.4|43704.4|43724.4|43704.4|43726.4|43706.4|43724.4|43704.4|0
1636506330000|2021-11-10 01:05:30|43726.4|43706.4|43749.4|43729.4|43749.4|43729.4|43726.4|43706.4|12
1636506340000|2021-11-10 01:05:40|43748.9|43728.9|43749.4|43729.4|43754.4|43734.4|43741.9|43721.9|10
1636506350000|2021-11-10 01:05:50|43746.9|43726.9|43746.9|43726.9|43746.9|43726.9|43742.4|43722.4|7
1636506360000|2021-11-10 01:06:00|43747.4|43727.4|43746.9|43726.9|43749.4|43729.4|43731.4|43711.4|12
1636506370000|2021-11-10 01:06:10|43751.4|43731.4|43734.4|43714.4|43754.4|43734.4|43734.4|43714.4|12
1636506380000|2021-11-10 01:06:20|43733.9|43713.9|43729.4|43709.4|43734.4|43714.4|43729.4|43709.4|12
1636506390000|2021-11-10 01:06:30|43726.9|43706.9|43726.4|43706.4|43726.9|43706.9|43719.4|43699.4|3
1636506410000|2021-11-10 01:06:50|43728.9|43708.9|43731.4|43711.4|43731.4|43711.4|43728.9|43708.9|5
1636506420000|2021-11-10 01:07:00|43731.9|43711.9|43734.4|43714.4|43734.4|43714.4|43731.9|43711.9|2
1636506430000|2021-11-10 01:07:10|43736.4|43716.4|43736.4|43716.4|43736.9|43716.9|43736.4|43716.4|1
1636506440000|2021-11-10 01:07:20|43734.4|43714.4|43739.4|43719.4|43739.4|43719.4|43734.4|43714.4|0
1636506460000|2021-11-10 01:07:40|43741.9|43721.9|43731.4|43711.4|43741.9|43721.9|43731.4|43711.4|6
1636506470000|2021-11-10 01:07:50|43728.4|43708.4|43731.4|43711.4|43731.4|43711.4|43728.4|43708.4|5
1636506480000|2021-11-10 01:08:00|43726.4|43706.4|43719.4|43699.4|43726.4|43706.4|43719.4|43699.4|1
1636506490000|2021-11-10 01:08:10|43721.9|43701.9|43706.9|43686.9|43721.9|43701.9|43706.9|43686.9|10
1636506500000|2021-11-10 01:08:20|43704.4|43684.4|43699.4|43679.4|43704.4|43684.4|43696.9|43676.9|6
1636506510000|2021-11-10 01:08:30|43696.9|43676.9|43704.4|43684.4|43704.4|43684.4|43696.4|43676.4|7
1636506520000|2021-11-10 01:08:40|43707.4|43687.4|43712.4|43692.4|43712.4|43692.4|43704.4|43684.4|0
1636506530000|2021-11-10 01:08:50|43714.9|43694.9|43724.4|43704.4|43724.4|43704.4|43714.9|43694.9|0
1636506540000|2021-11-10 01:09:00|43724.9|43704.9|43731.4|43711.4|43734.4|43714.4|43724.9|43704.9|2
1636506550000|2021-11-10 01:09:10|43730.9|43710.9|43728.9|43708.9|43730.9|43710.9|43728.9|43708.9|1
1636506560000|2021-11-10 01:09:20|43728.4|43708.4|43742.4|43722.4|43742.4|43722.4|43726.9|43706.9|9
1636506570000|2021-11-10 01:09:30|43744.4|43724.4|43748.9|43728.9|43749.4|43729.4|43741.9|43721.9|1
1636506580000|2021-11-10 01:09:40|43746.9|43726.9|43736.4|43716.4|43746.9|43726.9|43733.9|43713.9|5
1636506590000|2021-11-10 01:09:50|43741.4|43721.4|43741.4|43721.4|43741.4|43721.4|43741.4|43721.4|1
1636506600000|2021-11-10 01:10:00|43736.4|43716.4|43731.4|43711.4|43736.9|43716.9|43731.4|43711.4|5
1636506610000|2021-11-10 01:10:10|43730.9|43710.9|43718.9|43698.9|43730.9|43710.9|43716.4|43696.4|4
1636506620000|2021-11-10 01:10:20|43716.9|43696.9|43714.4|43694.4|43718.9|43698.9|43711.4|43691.4|3
1636506630000|2021-11-10 01:10:30|43713.9|43693.9|43708.9|43688.9|43713.9|43693.9|43708.9|43688.9|0
1636506640000|2021-11-10 01:10:40|43703.9|43683.9|43703.9|43683.9|43703.9|43683.9|43703.9|43683.9|2
1636506650000|2021-11-10 01:10:50|43706.4|43686.4|43706.4|43686.4|43706.4|43686.4|43706.4|43686.4|2
1636506660000|2021-11-10 01:11:00|43703.9|43683.9|43716.4|43696.4|43716.4|43696.4|43701.4|43681.4|5
1636506670000|2021-11-10 01:11:10|43718.9|43698.9|43718.9|43698.9|43721.4|43701.4|43716.4|43696.4|3
1636506680000|2021-11-10 01:11:20|43721.4|43701.4|43726.4|43706.4|43726.4|43706.4|43721.4|43701.4|2
1636506690000|2021-11-10 01:11:30|43724.4|43704.4|43724.4|43704.4|43724.4|43704.4|43724.4|43704.4|4
1636506700000|2021-11-10 01:11:40|43721.4|43701.4|43716.4|43696.4|43721.4|43701.4|43716.4|43696.4|3
1636506710000|2021-11-10 01:11:50|||||||||4
1636506720000|2021-11-10 01:12:00|43715.9|43695.9|43713.9|43693.9|43715.9|43695.9|43713.9|43693.9|1
1636506730000|2021-11-10 01:12:10|43708.9|43688.9|43705.9|43685.9|43708.9|43688.9|43705.9|43685.9|2
1636506740000|2021-11-10 01:12:20|43701.4|43681.4|43696.4|43676.4|43701.4|43681.4|43693.9|43673.9|7
1636506750000|2021-11-10 01:12:30|43693.9|43673.9|43711.4|43691.4|43711.4|43691.4|43693.9|43673.9|6
1636506760000|2021-11-10 01:12:40|43712.4|43692.4|43721.4|43701.4|43721.4|43701.4|43712.4|43692.4|2
1636506770000|2021-11-10 01:12:50|||||||||2
1636506780000|2021-11-10 01:13:00|43723.9|43703.9|43721.4|43701.4|43723.9|43703.9|43721.4|43701.4|0
1636506790000|2021-11-10 01:13:10|43720.9|43700.9|43718.9|43698.9|43720.9|43700.9|43718.9|43698.9|1
1636506800000|2021-11-10 01:13:20|43708.9|43688.9|43701.4|43681.4|43708.9|43688.9|43701.4|43681.4|1
1636506810000|2021-11-10 01:13:30|43699.4|43679.4|43706.4|43686.4|43706.4|43686.4|43698.9|43678.9|4
1636506820000|2021-11-10 01:13:40|43704.4|43684.4|43701.4|43681.4|43704.4|43684.4|43696.4|43676.4|6
1636506830000|2021-11-10 01:13:50|43700.9|43680.9|43706.4|43686.4|43706.4|43686.4|43696.4|43676.4|0
1636506840000|2021-11-10 01:14:00|43703.9|43683.9|43706.4|43686.4|43706.4|43686.4|43703.9|43683.9|0
1636506850000|2021-11-10 01:14:10|43705.9|43685.9|43700.9|43680.9|43706.4|43686.4|43700.9|43680.9|4
1636506860000|2021-11-10 01:14:20|43700.4|43680.4|43696.9|43676.9|43700.4|43680.4|43696.4|43676.4|1
1636506870000|2021-11-10 01:14:30|43698.9|43678.9|43701.4|43681.4|43701.4|43681.4|43698.4|43678.4|10
1636506880000|2021-11-10 01:14:40|43711.4|43691.4|43721.4|43701.4|43721.4|43701.4|43711.4|43691.4|3
1636506890000|2021-11-10 01:14:50|43721.9|43701.9|43721.4|43701.4|43726.4|43706.4|43721.4|43701.4|3
1636506900000|2021-11-10 01:15:00|43716.4|43696.4|43711.4|43691.4|43716.4|43696.4|43711.4|43691.4|5
1636506910000|2021-11-10 01:15:10|43708.9|43688.9|43708.9|43688.9|43708.9|43688.9|43708.9|43688.9|0
1636506920000|2021-11-10 01:15:20|43706.4|43686.4|43703.9|43683.9|43706.4|43686.4|43703.9|43683.9|1
1636506930000|2021-11-10 01:15:30|43701.4|43681.4|43701.4|43681.4|43701.4|43681.4|43701.4|43681.4|2
1636506940000|2021-11-10 01:15:40|43703.9|43683.9|43716.4|43696.4|43716.4|43696.4|43701.4|43681.4|6
1636506950000|2021-11-10 01:15:50|43719.4|43699.4|43721.4|43701.4|43721.4|43701.4|43719.4|43699.4|1
1636506960000|2021-11-10 01:16:00|43716.4|43696.4|43716.9|43696.9|43716.9|43696.9|43716.4|43696.4|1
1636506970000|2021-11-10 01:16:10|43716.4|43696.4|43716.4|43696.4|43716.4|43696.4|43716.4|43696.4|3
1636506980000|2021-11-10 01:16:20|43713.9|43693.9|43696.4|43676.4|43713.9|43693.9|43695.9|43675.9|5
1636506990000|2021-11-10 01:16:30|43691.4|43671.4|43691.9|43671.9|43696.4|43676.4|43691.4|43671.4|6
1636507000000|2021-11-10 01:16:40|43693.9|43673.9|43691.4|43671.4|43693.9|43673.9|43691.4|43671.4|1
1636507010000|2021-11-10 01:16:50|43693.9|43673.9|43693.4|43673.4|43693.9|43673.9|43693.4|43673.4|0
1636507020000|2021-11-10 01:17:00|43693.9|43673.9|43693.4|43673.4|43693.9|43673.9|43693.4|43673.4|0
1636507030000|2021-11-10 01:17:10|43693.9|43673.9|43691.4|43671.4|43693.9|43673.9|43691.4|43671.4|0
1636507040000|2021-11-10 01:17:20|43689.4|43669.4|43691.4|43671.4|43691.4|43671.4|43689.4|43669.4|3
1636507050000|2021-11-10 01:17:30|43689.4|43669.4|43681.4|43661.4|43689.4|43669.4|43681.4|43661.4|8
1636507060000|2021-11-10 01:17:40|||||||||2
1636507070000|2021-11-10 01:17:50|43680.9|43660.9|43683.9|43663.9|43683.9|43663.9|43678.9|43658.9|3
1636507080000|2021-11-10 01:18:00|43681.4|43661.4|43686.4|43666.4|43686.4|43666.4|43681.4|43661.4|0
1636507090000|2021-11-10 01:18:10|43688.9|43668.9|43686.4|43666.4|43688.9|43668.9|43686.4|43666.4|5
1636507100000|2021-11-10 01:18:20|43683.9|43663.9|43683.9|43663.9|43683.9|43663.9|43683.9|43663.9|2
1636507110000|2021-11-10 01:18:30|43681.4|43661.4|43681.4|43661.4|43681.4|43661.4|43681.4|43661.4|1
1636507120000|2021-11-10 01:18:40|43683.9|43663.9|43681.4|43661.4|43683.9|43663.9|43681.4|43661.4|3
1636507130000|2021-11-10 01:18:50|||||||||2
1636507150000|2021-11-10 01:19:10|43678.9|43658.9|43656.4|43636.4|43681.4|43661.4|43656.4|43636.4|19
1636507160000|2021-11-10 01:19:20|43652.9|43632.9|43655.4|43635.4|43655.4|43635.4|43652.4|43632.4|8
1636507170000|2021-11-10 01:19:30|43652.4|43632.4|43645.9|43625.9|43652.4|43632.4|43643.4|43623.4|16
1636507180000|2021-11-10 01:19:40|43643.4|43623.4|43643.9|43623.9|43645.9|43625.9|43641.4|43621.4|4
1636507190000|2021-11-10 01:19:50|43641.4|43621.4|43648.9|43628.9|43648.9|43628.9|43641.4|43621.4|5
1636507200000|2021-11-10 01:20:00|43648.4|43628.4|43656.4|43636.4|43656.4|43636.4|43646.4|43626.4|16
1636507210000|2021-11-10 01:20:10|43651.4|43631.4|43648.9|43628.9|43651.9|43631.9|43648.9|43628.9|8
1636507220000|2021-11-10 01:20:20|43649.4|43629.4|43656.4|43636.4|43656.4|43636.4|43649.4|43629.4|6
1636507230000|2021-11-10 01:20:30|43658.4|43638.4|43646.4|43626.4|43660.4|43640.4|43646.4|43626.4|7
1636507240000|2021-11-10 01:20:40|43648.9|43628.9|43653.9|43633.9|43653.9|43633.9|43648.9|43628.9|4
1636507250000|2021-11-10 01:20:50|43651.4|43631.4|43645.9|43625.9|43651.4|43631.4|43645.9|43625.9|2
1636507260000|2021-11-10 01:21:00|43646.4|43626.4|43648.9|43628.9|43648.9|43628.9|43646.4|43626.4|1
1636507270000|2021-11-10 01:21:10|43649.9|43629.9|43658.4|43638.4|43658.4|43638.4|43649.9|43629.9|5
1636507280000|2021-11-10 01:21:20|43656.4|43636.4|43656.4|43636.4|43656.4|43636.4|43656.4|43636.4|4
1636507290000|2021-11-10 01:21:30|43647.9|43627.9|43636.4|43616.4|43647.9|43627.9|43636.4|43616.4|6
1636507300000|2021-11-10 01:21:40|43634.4|43614.4|43634.4|43614.4|43634.4|43614.4|43634.4|43614.4|4
1636507310000|2021-11-10 01:21:50|43631.4|43611.4|43636.4|43616.4|43636.4|43616.4|43630.9|43610.9|8
1636507320000|2021-11-10 01:22:00|43633.4|43613.4|43630.9|43610.9|43633.4|43613.4|43630.9|43610.9|3
1636507330000|2021-11-10 01:22:10|43631.4|43611.4|43631.4|43611.4|43635.9|43615.9|43631.4|43611.4|4
1636507340000|2021-11-10 01:22:20|43633.4|43613.4|43608.9|43588.9|43633.4|43613.4|43608.9|43588.9|7
1636507350000|2021-11-10 01:22:30|43608.4|43588.4|43614.4|43594.4|43614.4|43594.4|43608.4|43588.4|3
1636507360000|2021-11-10 01:22:40|43611.9|43591.9|43613.9|43593.9|43613.9|43593.9|43609.4|43589.4|5
1636507370000|2021-11-10 01:22:50|43616.4|43596.4|43616.4|43596.4|43616.4|43596.4|43611.4|43591.4|2
1636507380000|2021-11-10 01:23:00|43611.9|43591.9|43631.9|43611.9|43631.9|43611.9|43611.9|43591.9|10
1636507390000|2021-11-10 01:23:10|43631.4|43611.4|43626.4|43606.4|43631.4|43611.4|43626.4|43606.4|1
1636507400000|2021-11-10 01:23:20|43626.9|43606.9|43628.9|43608.9|43628.9|43608.9|43626.4|43606.4|6
1636507410000|2021-11-10 01:23:30|43628.4|43608.4|43620.4|43600.4|43628.4|43608.4|43620.4|43600.4|0
1636507420000|2021-11-10 01:23:40|43626.4|43606.4|43626.4|43606.4|43626.4|43606.4|43626.4|43606.4|1
1636507430000|2021-11-10 01:23:50|43623.4|43603.4|43623.4|43603.4|43623.4|43603.4|43620.4|43600.4|0
1636507440000|2021-11-10 01:24:00|43620.9|43600.9|43601.4|43581.4|43623.4|43603.4|43596.4|43576.4|10
1636507450000|2021-11-10 01:24:10|43601.9|43581.9|43598.4|43578.4|43606.4|43586.4|43598.4|43578.4|3
1636507460000|2021-11-10 01:24:20|43598.9|43578.9|43596.4|43576.4|43598.9|43578.9|43596.4|43576.4|7
1636507470000|2021-11-10 01:24:30|43598.4|43578.4|43601.4|43581.4|43601.4|43581.4|43598.4|43578.4|2
1636507480000|2021-11-10 01:24:40|43603.4|43583.4|43603.9|43583.9|43603.9|43583.9|43603.4|43583.4|6
1636507490000|2021-11-10 01:24:50|43606.4|43586.4|43601.4|43581.4|43606.4|43586.4|43601.4|43581.4|4
1636507500000|2021-11-10 01:25:00|43605.9|43585.9|43594.4|43574.4|43605.9|43585.9|43594.4|43574.4|7
1636507510000|2021-11-10 01:25:10|43593.9|43573.9|43596.4|43576.4|43596.4|43576.4|43588.9|43568.9|24
1636507520000|2021-11-10 01:25:20|43598.9|43578.9|43599.4|43579.4|43599.4|43579.4|43596.4|43576.4|0
1636507530000|2021-11-10 01:25:30|43601.4|43581.4|43604.4|43584.4|43604.4|43584.4|43601.4|43581.4|1
1636507540000|2021-11-10 01:25:40|43609.9|43589.9|43628.9|43608.9|43628.9|43608.9|43609.9|43589.9|6
1636507550000|2021-11-10 01:25:50|43629.4|43609.4|43616.4|43596.4|43629.4|43609.4|43616.4|43596.4|4
1636507560000|2021-11-10 01:26:00|43613.9|43593.9|43621.4|43601.4|43621.4|43601.4|43611.4|43591.4|3
1636507570000|2021-11-10 01:26:10|43626.4|43606.4|43626.4|43606.4|43626.4|43606.4|43626.4|43606.4|0
1636507580000|2021-11-10 01:26:20|43623.9|43603.9|43626.4|43606.4|43626.9|43606.9|43623.9|43603.9|2
1636507590000|2021-11-10 01:26:30|43626.9|43606.9|43631.4|43611.4|43631.4|43611.4|43626.4|43606.4|1
1636507600000|2021-11-10 01:26:40|43626.9|43606.9|43616.4|43596.4|43626.9|43606.9|43616.4|43596.4|6
1636507610000|2021-11-10 01:26:50|43616.9|43596.9|43616.9|43596.9|43616.9|43596.9|43616.9|43596.9|0
1636507620000|2021-11-10 01:27:00|43617.4|43597.4|43616.4|43596.4|43617.4|43597.4|43611.4|43591.4|3
1636507630000|2021-11-10 01:27:10|43616.9|43596.9|43624.4|43604.4|43624.4|43604.4|43616.9|43596.9|2
1636507640000|2021-11-10 01:27:20|43626.9|43606.9|43636.4|43616.4|43636.9|43616.9|43626.9|43606.9|3
1636507650000|2021-11-10 01:27:30|43639.4|43619.4|43641.4|43621.4|43641.4|43621.4|43636.4|43616.4|3
1636507660000|2021-11-10 01:27:40|43637.4|43617.4|43630.9|43610.9|43637.4|43617.4|43630.9|43610.9|3
1636507670000|2021-11-10 01:27:50|43626.4|43606.4|43622.4|43602.4|43626.4|43606.4|43621.9|43601.9|1
1636507680000|2021-11-10 01:28:00|43621.9|43601.9|43618.4|43598.4|43621.9|43601.9|43618.4|43598.4|5
1636507690000|2021-11-10 01:28:10|43616.4|43596.4|43611.4|43591.4|43616.4|43596.4|43611.4|43591.4|1
1636507700000|2021-11-10 01:28:20|43613.9|43593.9|43616.4|43596.4|43616.4|43596.4|43613.9|43593.9|3
1636507710000|2021-11-10 01:28:30|43615.9|43595.9|43611.4|43591.4|43615.9|43595.9|43611.4|43591.4|0
1636507720000|2021-11-10 01:28:40|43608.9|43588.9|43608.9|43588.9|43608.9|43588.9|43608.9|43588.9|3
1636507730000|2021-11-10 01:28:50|43606.9|43586.9|43596.4|43576.4|43608.9|43588.9|43596.4|43576.4|5
1636507740000|2021-11-10 01:29:00|43595.9|43575.9|43591.4|43571.4|43595.9|43575.9|43591.4|43571.4|3
1636507750000|2021-11-10 01:29:10|43589.4|43569.4|43589.4|43569.4|43589.4|43569.4|43589.4|43569.4|1
1636507760000|2021-11-10 01:29:20|43588.9|43568.9|43589.4|43569.4|43589.4|43569.4|43588.9|43568.9|1
1636507770000|2021-11-10 01:29:30|||||||||3
1636507780000|2021-11-10 01:29:40|43591.4|43571.4|43591.4|43571.4|43591.4|43571.4|43591.4|43571.4|1
1636507790000|2021-11-10 01:29:50|43595.9|43575.9|43599.4|43579.4|43599.4|43579.4|43594.4|43574.4|3
1636507800000|2021-11-10 01:30:00|43601.4|43581.4|43601.9|43581.9|43601.9|43581.9|43593.9|43573.9|5
1636507810000|2021-11-10 01:30:10|43606.4|43586.4|43608.9|43588.9|43608.9|43588.9|43606.4|43586.4|2
1636507820000|2021-11-10 01:30:20|43611.4|43591.4|43636.4|43616.4|43636.4|43616.4|43611.4|43591.4|6
1636507830000|2021-11-10 01:30:30|43634.4|43614.4|43618.9|43598.9|43634.4|43614.4|43618.9|43598.9|10
1636507840000|2021-11-10 01:30:40|43621.4|43601.4|43626.4|43606.4|43626.4|43606.4|43621.4|43601.4|8
1636507850000|2021-11-10 01:30:50|43628.9|43608.9|43621.4|43601.4|43631.4|43611.4|43621.4|43601.4|3
1636507860000|2021-11-10 01:31:00|43613.9|43593.9|43611.4|43591.4|43613.9|43593.9|43596.4|43576.4|15
1636507870000|2021-11-10 01:31:10|43606.4|43586.4|43598.9|43578.9|43606.4|43586.4|43588.9|43568.9|3
1636507880000|2021-11-10 01:31:20|43596.9|43576.9|43591.4|43571.4|43596.9|43576.9|43591.4|43571.4|3
1636507890000|2021-11-10 01:31:30|43591.9|43571.9|43591.4|43571.4|43596.4|43576.4|43591.4|43571.4|2
1636507900000|2021-11-10 01:31:40|43591.9|43571.9|43596.4|43576.4|43601.4|43581.4|43591.9|43571.9|7
1636507910000|2021-11-10 01:31:50|43596.9|43576.9|43596.9|43576.9|43596.9|43576.9|43596.9|43576.9|2
1636507920000|2021-11-10 01:32:00|43601.9|43581.9|43598.9|43578.9|43601.9|43581.9|43598.9|43578.9|1
1636507930000|2021-11-10 01:32:10|43598.4|43578.4|43591.4|43571.4|43598.4|43578.4|43591.4|43571.4|5
1636507940000|2021-11-10 01:32:20|43593.9|43573.9|43611.4|43591.4|43611.4|43591.4|43593.9|43573.9|1
1636507950000|2021-11-10 01:32:30|43613.4|43593.4|43616.4|43596.4|43616.4|43596.4|43611.4|43591.4|3
1636507960000|2021-11-10 01:32:40|43615.9|43595.9|43611.4|43591.4|43616.4|43596.4|43611.4|43591.4|0
1636507970000|2021-11-10 01:32:50|43616.4|43596.4|43616.4|43596.4|43616.4|43596.4|43611.9|43591.9|1
1636507980000|2021-11-10 01:33:00|43613.9|43593.9|43596.4|43576.4|43613.9|43593.9|43596.4|43576.4|3
1636507990000|2021-11-10 01:33:10|43595.9|43575.9|43591.4|43571.4|43595.9|43575.9|43586.9|43566.9|2
1636508000000|2021-11-10 01:33:20|43586.4|43566.4|43576.4|43556.4|43586.4|43566.4|43576.4|43556.4|11
1636508010000|2021-11-10 01:33:30|43573.4|43553.4|43576.4|43556.4|43576.4|43556.4|43573.4|43553.4|11
1636508020000|2021-11-10 01:33:40|43576.9|43556.9|43578.9|43558.9|43578.9|43558.9|43576.4|43556.4|3
1636508030000|2021-11-10 01:33:50|43581.4|43561.4|43585.9|43565.9|43585.9|43565.9|43581.4|43561.4|4
1636508040000|2021-11-10 01:34:00|43581.4|43561.4|43586.4|43566.4|43586.4|43566.4|43581.4|43561.4|0
1636508050000|2021-11-10 01:34:10|43588.9|43568.9|43601.4|43581.4|43601.4|43581.4|43588.9|43568.9|14
1636508060000|2021-11-10 01:34:20|43600.9|43580.9|43601.4|43581.4|43601.4|43581.4|43596.4|43576.4|1
1636508070000|2021-11-10 01:34:30|43601.9|43581.9|43601.4|43581.4|43603.9|43583.9|43601.4|43581.4|1
1636508080000|2021-11-10 01:34:40|43596.4|43576.4|43588.9|43568.9|43596.4|43576.4|43588.9|43568.9|6
1636508090000|2021-11-10 01:34:50|43589.4|43569.4|43586.4|43566.4|43591.4|43571.4|43583.4|43563.4|2
1636508100000|2021-11-10 01:35:00|43586.9|43566.9|43603.9|43583.9|43603.9|43583.9|43586.9|43566.9|6
1636508110000|2021-11-10 01:35:10|43608.9|43588.9|43606.4|43586.4|43611.4|43591.4|43606.4|43586.4|2
1636508120000|2021-11-10 01:35:20|43603.9|43583.9|43603.9|43583.9|43606.4|43586.4|43603.9|43583.9|2
1636508130000|2021-11-10 01:35:30|43601.9|43581.9|43604.4|43584.4|43606.4|43586.4|43598.9|43578.9|3
1636508140000|2021-11-10 01:35:40|43601.9|43581.9|43598.9|43578.9|43601.9|43581.9|43598.9|43578.9|2
1636508150000|2021-11-10 01:35:50|43599.4|43579.4|43594.4|43574.4|43599.4|43579.4|43591.9|43571.9|1
1636508160000|2021-11-10 01:36:00|43594.9|43574.9|43594.9|43574.9|43594.9|43574.9|43594.4|43574.4|0
1636508170000|2021-11-10 01:36:10|43597.4|43577.4|43598.9|43578.9|43598.9|43578.9|43596.9|43576.9|3
1636508180000|2021-11-10 01:36:20|43596.4|43576.4|43603.9|43583.9|43603.9|43583.9|43593.9|43573.9|4
1636508190000|2021-11-10 01:36:30|43604.4|43584.4|43616.4|43596.4|43618.9|43598.9|43604.4|43584.4|8
1636508200000|2021-11-10 01:36:40|43618.9|43598.9|43616.4|43596.4|43621.4|43601.4|43616.4|43596.4|9
1636508210000|2021-11-10 01:36:50|43619.4|43599.4|43619.4|43599.4|43619.4|43599.4|43619.4|43599.4|0
1636508220000|2021-11-10 01:37:00|43621.4|43601.4|43648.4|43628.4|43650.4|43630.4|43618.4|43598.4|25
1636508230000|2021-11-10 01:37:10|43651.4|43631.4|43646.4|43626.4|43651.4|43631.4|43646.4|43626.4|9
1636508240000|2021-11-10 01:37:20|43651.4|43631.4|43646.4|43626.4|43651.4|43631.4|43646.4|43626.4|3
1636508250000|2021-11-10 01:37:30|43643.9|43623.9|43646.4|43626.4|43646.4|43626.4|43643.9|43623.9|6
1636508260000|2021-11-10 01:37:40|43648.4|43628.4|43651.4|43631.4|43651.4|43631.4|43648.4|43628.4|17
1636508270000|2021-11-10 01:37:50|43650.9|43630.9|43653.9|43633.9|43653.9|43633.9|43648.9|43628.9|21
1636508280000|2021-11-10 01:38:00|43651.4|43631.4|43641.4|43621.4|43653.9|43633.9|43641.4|43621.4|12
1636508290000|2021-11-10 01:38:10|43643.9|43623.9|43641.4|43621.4|43648.9|43628.9|43641.4|43621.4|2
1636508300000|2021-11-10 01:38:20|43638.9|43618.9|43639.4|43619.4|43639.4|43619.4|43638.9|43618.9|0
1636508310000|2021-11-10 01:38:30|43641.4|43621.4|43631.4|43611.4|43641.4|43621.4|43631.4|43611.4|0
1636508320000|2021-11-10 01:38:40|43630.9|43610.9|43626.4|43606.4|43630.9|43610.9|43626.4|43606.4|3
1636508330000|2021-11-10 01:38:50|43629.4|43609.4|43629.4|43609.4|43629.4|43609.4|43629.4|43609.4|2
1636508340000|2021-11-10 01:39:00|43632.4|43612.4|43636.4|43616.4|43636.4|43616.4|43631.4|43611.4|3
1636508350000|2021-11-10 01:39:10|43635.9|43615.9|43616.9|43596.9|43635.9|43615.9|43611.4|43591.4|11
1636508360000|2021-11-10 01:39:20|43616.4|43596.4|43611.4|43591.4|43616.4|43596.4|43611.4|43591.4|1
1636508370000|2021-11-10 01:39:30|43611.9|43591.9|43613.9|43593.9|43613.9|43593.9|43611.4|43591.4|2
1636508380000|2021-11-10 01:39:40|43616.4|43596.4|43616.4|43596.4|43616.4|43596.4|43616.4|43596.4|2
1636508390000|2021-11-10 01:39:50|43616.9|43596.9|43613.9|43593.9|43616.9|43596.9|43613.9|43593.9|1
1636508400000|2021-11-10 01:40:00|43605.9|43585.9|43589.4|43569.4|43606.4|43586.4|43589.4|43569.4|9
1636508410000|2021-11-10 01:40:10|43588.9|43568.9|43588.9|43568.9|43598.4|43578.4|43588.9|43568.9|4
1636508420000|2021-11-10 01:40:20|43586.4|43566.4|43568.9|43548.9|43586.4|43566.4|43568.9|43548.9|5
1636508430000|2021-11-10 01:40:30|43566.4|43546.4|43543.4|43523.4|43566.4|43546.4|43543.4|43523.4|28
1636508440000|2021-11-10 01:40:40|43542.9|43522.9|43546.4|43526.4|43546.4|43526.4|43540.9|43520.9|4
1636508450000|2021-11-10 01:40:50|43551.4|43531.4|43556.4|43536.4|43561.4|43541.4|43551.4|43531.4|5
1636508460000|2021-11-10 01:41:00|43556.9|43536.9|43563.9|43543.9|43564.4|43544.4|43556.4|43536.4|10
1636508470000|2021-11-10 01:41:10|43564.4|43544.4|43548.9|43528.9|43566.4|43546.4|43548.9|43528.9|4
1636508480000|2021-11-10 01:41:20|43548.4|43528.4|43546.4|43526.4|43548.4|43528.4|43541.4|43521.4|1
1636508490000|2021-11-10 01:41:30|43541.4|43521.4|43541.4|43521.4|43546.4|43526.4|43541.4|43521.4|4
1636508500000|2021-11-10 01:41:40|43536.4|43516.4|43536.4|43516.4|43538.9|43518.9|43533.9|43513.9|6
1636508510000|2021-11-10 01:41:50|43536.9|43516.9|43533.9|43513.9|43541.4|43521.4|43533.9|43513.9|6
1636508520000|2021-11-10 01:42:00|43531.4|43511.4|43526.4|43506.4|43531.9|43511.9|43526.4|43506.4|6
1636508530000|2021-11-10 01:42:10|43533.9|43513.9|43536.4|43516.4|43536.4|43516.4|43531.4|43511.4|8
1636508540000|2021-11-10 01:42:20|43533.9|43513.9|43548.9|43528.9|43549.4|43529.4|43533.9|43513.9|15
1636508550000|2021-11-10 01:42:30|43546.4|43526.4|43546.4|43526.4|43548.9|43528.9|43545.9|43525.9|3
1636508560000|2021-11-10 01:42:40|43548.9|43528.9|43548.9|43528.9|43548.9|43528.9|43543.9|43523.9|3
1636508570000|2021-11-10 01:42:50|43549.4|43529.4|43541.4|43521.4|43549.4|43529.4|43541.4|43521.4|5
1636508580000|2021-11-10 01:43:00|43543.9|43523.9|43536.4|43516.4|43543.9|43523.9|43536.4|43516.4|5
1636508590000|2021-11-10 01:43:10|43538.9|43518.9|43543.9|43523.9|43543.9|43523.9|43538.9|43518.9|2
1636508600000|2021-11-10 01:43:20|43541.4|43521.4|43541.4|43521.4|43546.4|43526.4|43541.4|43521.4|0
1636508610000|2021-11-10 01:43:30|43543.9|43523.9|43546.4|43526.4|43546.4|43526.4|43538.9|43518.9|4
1636508620000|2021-11-10 01:43:40|43548.9|43528.9|43548.9|43528.9|43548.9|43528.9|43546.4|43526.4|1
1636508630000|2021-11-10 01:43:50|43550.9|43530.9|43563.9|43543.9|43566.9|43546.9|43550.9|43530.9|5
1636508640000|2021-11-10 01:44:00|43558.9|43538.9|43541.4|43521.4|43558.9|43538.9|43541.4|43521.4|6
1636508650000|2021-11-10 01:44:10|43541.9|43521.9|43543.9|43523.9|43543.9|43523.9|43541.4|43521.4|2
1636508660000|2021-11-10 01:44:20|43541.4|43521.4|43538.9|43518.9|43543.9|43523.9|43536.4|43516.4|4
1636508670000|2021-11-10 01:44:30|43536.4|43516.4|43526.4|43506.4|43538.9|43518.9|43526.4|43506.4|4
1636508680000|2021-11-10 01:44:40|43531.4|43511.4|43526.4|43506.4|43531.4|43511.4|43526.4|43506.4|6
1636508690000|2021-11-10 01:44:50|43523.9|43503.9|43528.9|43508.9|43531.4|43511.4|43523.9|43503.9|4
1636508700000|2021-11-10 01:45:00|43529.4|43509.4|43571.4|43551.4|43576.4|43556.4|43529.4|43509.4|13
1636508710000|2021-11-10 01:45:10|43568.9|43548.9|43551.4|43531.4|43568.9|43548.9|43551.4|43531.4|11
1636508720000|2021-11-10 01:45:20|43550.9|43530.9|43531.4|43511.4|43550.9|43530.9|43531.4|43511.4|11
1636508730000|2021-11-10 01:45:30|43527.4|43507.4|43551.4|43531.4|43551.4|43531.4|43527.4|43507.4|24
1636508740000|2021-11-10 01:45:40|43551.9|43531.9|43551.4|43531.4|43558.9|43538.9|43548.4|43528.4|13
1636508750000|2021-11-10 01:45:50|43551.9|43531.9|43563.9|43543.9|43563.9|43543.9|43551.9|43531.9|4
1636508760000|2021-11-10 01:46:00|43576.4|43556.4|43578.4|43558.4|43581.9|43561.9|43576.4|43556.4|14
1636508770000|2021-11-10 01:46:10|43581.4|43561.4|43571.4|43551.4|43581.4|43561.4|43571.4|43551.4|3
1636508780000|2021-11-10 01:46:20|43570.4|43550.4|43561.4|43541.4|43570.4|43550.4|43561.4|43541.4|4
1636508790000|2021-11-10 01:46:30|43556.4|43536.4|43550.9|43530.9|43556.4|43536.4|43550.9|43530.9|5
1636508800000|2021-11-10 01:46:40|43550.4|43530.4|43551.9|43531.9|43551.9|43531.9|43546.4|43526.4|2
1636508810000|2021-11-10 01:46:50|43551.4|43531.4|43552.4|43532.4|43553.9|43533.9|43546.4|43526.4|5
1636508820000|2021-11-10 01:47:00|43556.4|43536.4|43563.4|43543.4|43565.9|43545.9|43556.4|43536.4|6
1636508830000|2021-11-10 01:47:10|43563.9|43543.9|43543.9|43523.9|43568.4|43548.4|43543.9|43523.9|7
1636508840000|2021-11-10 01:47:20|43543.4|43523.4|43546.4|43526.4|43546.4|43526.4|43538.9|43518.9|1
1636508850000|2021-11-10 01:47:30|43544.4|43524.4|43546.4|43526.4|43548.9|43528.9|43543.9|43523.9|2
1636508860000|2021-11-10 01:47:40|43548.9|43528.9|43546.4|43526.4|43551.4|43531.4|43546.4|43526.4|0
1636508870000|2021-11-10 01:47:50|43548.9|43528.9|43551.9|43531.9|43551.9|43531.9|43546.4|43526.4|3
1636508880000|2021-11-10 01:48:00|43554.4|43534.4|43549.4|43529.4|43556.4|43536.4|43549.4|43529.4|0
1636508890000|2021-11-10 01:48:10|43546.9|43526.9|43538.9|43518.9|43546.9|43526.9|43538.9|43518.9|4
1636508900000|2021-11-10 01:48:20|43540.9|43520.9|43541.4|43521.4|43541.4|43521.4|43540.9|43520.9|1
1636508910000|2021-11-10 01:48:30|43538.9|43518.9|43536.9|43516.9|43538.9|43518.9|43536.9|43516.9|4
1636508920000|2021-11-10 01:48:40|43541.4|43521.4|43544.4|43524.4|43544.4|43524.4|43539.4|43519.4|4
1636508930000|2021-11-10 01:48:50|43546.4|43526.4|43559.4|43539.4|43559.4|43539.4|43546.4|43526.4|2
1636508940000|2021-11-10 01:49:00|43558.9|43538.9|43556.4|43536.4|43562.4|43542.4|43556.4|43536.4|2
1636508950000|2021-11-10 01:49:10|43551.4|43531.4|43541.4|43521.4|43551.4|43531.4|43541.4|43521.4|3
1636508960000|2021-11-10 01:49:20|43538.9|43518.9|43544.4|43524.4|43544.4|43524.4|43536.9|43516.9|1
1636508970000|2021-11-10 01:49:30|43546.9|43526.9|43548.9|43528.9|43549.4|43529.4|43546.9|43526.9|1
1636508980000|2021-11-10 01:49:40|43549.4|43529.4|43554.4|43534.4|43556.9|43536.9|43549.4|43529.4|2
1636508990000|2021-11-10 01:49:50|43556.9|43536.9|43554.4|43534.4|43559.4|43539.4|43554.4|43534.4|2
1636509000000|2021-11-10 01:50:00|43556.9|43536.9|43551.4|43531.4|43556.9|43536.9|43548.9|43528.9|8
1636509010000|2021-11-10 01:50:10|43551.9|43531.9|43552.4|43532.4|43554.4|43534.4|43549.4|43529.4|2
1636509020000|2021-11-10 01:50:20|43551.4|43531.4|43554.4|43534.4|43554.4|43534.4|43551.4|43531.4|0
1636509030000|2021-11-10 01:50:30|43556.4|43536.4|43538.4|43518.4|43556.4|43536.4|43538.4|43518.4|4
1636509040000|2021-11-10 01:50:40|43538.9|43518.9|43539.4|43519.4|43539.4|43519.4|43536.4|43516.4|3
1636509050000|2021-11-10 01:50:50|43541.9|43521.9|43557.4|43537.4|43557.4|43537.4|43541.9|43521.9|4
1636509060000|2021-11-10 01:51:00|43559.4|43539.4|43571.4|43551.4|43584.4|43564.4|43559.4|43539.4|13
1636509070000|2021-11-10 01:51:10|43569.4|43549.4|43574.9|43554.9|43574.9|43554.9|43569.4|43549.4|3
1636509080000|2021-11-10 01:51:20|43574.4|43554.4|43593.9|43573.9|43596.4|43576.4|43574.4|43554.4|9
1636509090000|2021-11-10 01:51:30|43596.4|43576.4|43591.9|43571.9|43596.4|43576.4|43591.9|43571.9|2
1636509100000|2021-11-10 01:51:40|43591.4|43571.4|43589.9|43569.9|43591.4|43571.4|43587.4|43567.4|3
1636509110000|2021-11-10 01:51:50|43591.9|43571.9|43591.4|43571.4|43591.9|43571.9|43588.9|43568.9|5
1636509120000|2021-11-10 01:52:00|43595.9|43575.9|43573.4|43553.4|43595.9|43575.9|43573.4|43553.4|7
1636509130000|2021-11-10 01:52:10|43570.9|43550.9|43564.4|43544.4|43570.9|43550.9|43564.4|43544.4|3
1636509140000|2021-11-10 01:52:20|43562.4|43542.4|43564.4|43544.4|43566.4|43546.4|43562.4|43542.4|0
1636509150000|2021-11-10 01:52:30|43561.4|43541.4|43552.4|43532.4|43561.4|43541.4|43552.4|43532.4|0
1636509160000|2021-11-10 01:52:40|43554.4|43534.4|43556.4|43536.4|43556.9|43536.9|43551.9|43531.9|2
1636509170000|2021-11-10 01:52:50|43554.4|43534.4|43556.4|43536.4|43558.9|43538.9|43554.4|43534.4|2
1636509180000|2021-11-10 01:53:00|43556.9|43536.9|43561.4|43541.4|43561.4|43541.4|43556.9|43536.9|1
1636509190000|2021-11-10 01:53:10|43566.4|43546.4|43578.9|43558.9|43578.9|43558.9|43566.4|43546.4|1
1636509200000|2021-11-10 01:53:20|43578.4|43558.4|43581.4|43561.4|43581.4|43561.4|43578.4|43558.4|0
1636509210000|2021-11-10 01:53:30|43578.4|43558.4|43581.9|43561.9|43581.9|43561.9|43578.4|43558.4|1
1636509220000|2021-11-10 01:53:40|43583.9|43563.9|43591.4|43571.4|43591.4|43571.4|43583.9|43563.9|0
1636509230000|2021-11-10 01:53:50|43586.4|43566.4|43586.4|43566.4|43586.4|43566.4|43581.4|43561.4|6
1636509240000|2021-11-10 01:54:00|43583.9|43563.9|43583.9|43563.9|43586.4|43566.4|43581.4|43561.4|1
1636509250000|2021-11-10 01:54:10|43586.4|43566.4|43586.4|43566.4|43596.4|43576.4|43586.4|43566.4|4
1636509260000|2021-11-10 01:54:20|43591.4|43571.4|43591.4|43571.4|43591.4|43571.4|43591.4|43571.4|2
1636509270000|2021-11-10 01:54:30|43596.4|43576.4|43596.4|43576.4|43596.4|43576.4|43596.4|43576.4|1
1636509280000|2021-11-10 01:54:40|43596.9|43576.9|43599.4|43579.4|43601.4|43581.4|43596.9|43576.9|22
1636509290000|2021-11-10 01:54:50|43600.9|43580.9|43596.4|43576.4|43601.4|43581.4|43596.4|43576.4|8
1636509300000|2021-11-10 01:55:00|43591.9|43571.9|43586.9|43566.9|43593.9|43573.9|43586.9|43566.9|3
1636509310000|2021-11-10 01:55:10|43585.9|43565.9|43571.4|43551.4|43585.9|43565.9|43570.9|43550.9|1
1636509320000|2021-11-10 01:55:20|43569.4|43549.4|43569.4|43549.4|43569.4|43549.4|43566.9|43546.9|5
1636509330000|2021-11-10 01:55:30|43564.4|43544.4|43566.9|43546.9|43568.9|43548.9|43564.4|43544.4|2
1636509340000|2021-11-10 01:55:40|43566.4|43546.4|43567.4|43547.4|43567.4|43547.4|43564.4|43544.4|0
1636509350000|2021-11-10 01:55:50|43569.4|43549.4|43569.4|43549.4|43569.4|43549.4|43566.9|43546.9|2
1636509360000|2021-11-10 01:56:00|43571.4|43551.4|43582.4|43562.4|43584.4|43564.4|43571.4|43551.4|4
1636509370000|2021-11-10 01:56:10|43584.4|43564.4|43581.9|43561.9|43584.4|43564.4|43581.9|43561.9|1
1636509380000|2021-11-10 01:56:20|43579.9|43559.9|43581.4|43561.4|43581.4|43561.4|43576.4|43556.4|2
1636509390000|2021-11-10 01:56:30|43579.4|43559.4|43576.9|43556.9|43579.4|43559.4|43574.4|43554.4|2
1636509400000|2021-11-10 01:56:40|43579.4|43559.4|43589.4|43569.4|43589.4|43569.4|43579.4|43559.4|2
1636509410000|2021-11-10 01:56:50|43594.4|43574.4|43596.4|43576.4|43596.4|43576.4|43591.9|43571.9|1
1636509420000|2021-11-10 01:57:00|43594.4|43574.4|43601.4|43581.4|43601.4|43581.4|43591.9|43571.9|7
1636509430000|2021-11-10 01:57:10|43598.9|43578.9|43596.4|43576.4|43598.9|43578.9|43596.4|43576.4|0
1636509450000|2021-11-10 01:57:30|43588.4|43568.4|43578.9|43558.9|43588.4|43568.4|43578.4|43558.4|8
1636509460000|2021-11-10 01:57:40|43579.4|43559.4|43586.9|43566.9|43586.9|43566.9|43579.4|43559.4|0
1636509470000|2021-11-10 01:57:50|43584.4|43564.4|43591.4|43571.4|43591.4|43571.4|43584.4|43564.4|1
1636509480000|2021-11-10 01:58:00|43595.9|43575.9|43586.4|43566.4|43595.9|43575.9|43586.4|43566.4|0
1636509490000|2021-11-10 01:58:10|43581.4|43561.4|43586.4|43566.4|43586.4|43566.4|43581.4|43561.4|0
1636509510000|2021-11-10 01:58:30|43583.9|43563.9|43586.4|43566.4|43586.4|43566.4|43583.9|43563.9|2
1636509520000|2021-11-10 01:58:40|||||||||2
1636509540000|2021-11-10 01:59:00|43588.9|43568.9|43586.4|43566.4|43588.9|43568.9|43586.4|43566.4|4
1636509550000|2021-11-10 01:59:10|43585.9|43565.9|43591.4|43571.4|43591.4|43571.4|43583.9|43563.9|3
1636509560000|2021-11-10 01:59:20|43591.9|43571.9|43610.9|43590.9|43610.9|43590.9|43591.9|43571.9|8
1636509570000|2021-11-10 01:59:30|43608.9|43588.9|43608.9|43588.9|43611.4|43591.4|43608.9|43588.9|0
1636509580000|2021-11-10 01:59:40|43606.4|43586.4|43611.9|43591.9|43611.9|43591.9|43606.4|43586.4|1
1636509590000|2021-11-10 01:59:50|43611.4|43591.4|43611.4|43591.4|43613.9|43593.9|43608.9|43588.9|6
1636509600000|2021-11-10 02:00:00|43606.4|43586.4|43601.4|43581.4|43606.4|43586.4|43601.4|43581.4|0
1636509610000|2021-11-10 02:00:10|43598.9|43578.9|43593.9|43573.9|43598.9|43578.9|43593.4|43573.4|2
1636509620000|2021-11-10 02:00:20|43591.4|43571.4|43588.9|43568.9|43593.4|43573.4|43588.9|43568.9|2
1636509630000|2021-11-10 02:00:30|43591.4|43571.4|43586.4|43566.4|43591.4|43571.4|43586.4|43566.4|3
1636509640000|2021-11-10 02:00:40|43581.4|43561.4|43578.9|43558.9|43581.4|43561.4|43573.9|43553.9|4
1636509650000|2021-11-10 02:00:50|43588.4|43568.4|43591.4|43571.4|43591.4|43571.4|43586.4|43566.4|9
1636509660000|2021-11-10 02:01:00|43590.9|43570.9|43588.4|43568.4|43591.4|43571.4|43588.4|43568.4|0
1636509670000|2021-11-10 02:01:10|43591.4|43571.4|43586.4|43566.4|43591.4|43571.4|43586.4|43566.4|0
1636509680000|2021-11-10 02:01:20|43583.9|43563.9|43573.4|43553.4|43583.9|43563.9|43573.4|43553.4|6
1636509690000|2021-11-10 02:01:30|43571.4|43551.4|43571.4|43551.4|43571.4|43551.4|43571.4|43551.4|5
1636509700000|2021-11-10 02:01:40|43575.9|43555.9|43576.4|43556.4|43581.4|43561.4|43573.9|43553.9|2
1636509710000|2021-11-10 02:01:50|43573.9|43553.9|43571.4|43551.4|43573.9|43553.9|43568.9|43548.9|6
1636509720000|2021-11-10 02:02:00|43573.9|43553.9|43573.9|43553.9|43576.4|43556.4|43571.4|43551.4|5
1636509730000|2021-11-10 02:02:10|43575.9|43555.9|43571.4|43551.4|43576.4|43556.4|43571.4|43551.4|0
1636509740000|2021-11-10 02:02:20|43568.9|43548.9|43553.9|43533.9|43568.9|43548.9|43546.4|43526.4|13
1636509750000|2021-11-10 02:02:30|43556.4|43536.4|43558.4|43538.4|43558.4|43538.4|43555.9|43535.9|2
1636509760000|2021-11-10 02:02:40|43558.9|43538.9|43568.9|43548.9|43568.9|43548.9|43558.9|43538.9|3
1636509770000|2021-11-10 02:02:50|43570.9|43550.9|43571.4|43551.4|43571.4|43551.4|43570.9|43550.9|0
1636509780000|2021-11-10 02:03:00|43576.4|43556.4|43581.4|43561.4|43581.4|43561.4|43576.4|43556.4|7
1636509790000|2021-11-10 02:03:10|43576.4|43556.4|43553.9|43533.9|43576.4|43556.4|43553.9|43533.9|13
1636509800000|2021-11-10 02:03:20|43555.9|43535.9|43558.9|43538.9|43558.9|43538.9|43555.9|43535.9|12
1636509810000|2021-11-10 02:03:30|43559.4|43539.4|43556.4|43536.4|43561.4|43541.4|43556.4|43536.4|5
1636509820000|2021-11-10 02:03:40|43558.9|43538.9|43553.9|43533.9|43558.9|43538.9|43553.9|43533.9|1
1636509830000|2021-11-10 02:03:50|43551.4|43531.4|43554.4|43534.4|43554.4|43534.4|43551.4|43531.4|2
1636509840000|2021-11-10 02:04:00|43556.4|43536.4|43556.4|43536.4|43561.4|43541.4|43553.9|43533.9|5
1636509850000|2021-11-10 02:04:10|43555.9|43535.9|43553.9|43533.9|43555.9|43535.9|43553.9|43533.9|2
1636509860000|2021-11-10 02:04:20|||||||||1
1636509870000|2021-11-10 02:04:30|43556.4|43536.4|43551.4|43531.4|43558.9|43538.9|43551.4|43531.4|3
1636509880000|2021-11-10 02:04:40|43556.4|43536.4|43561.4|43541.4|43561.4|43541.4|43556.4|43536.4|5
1636509900000|2021-11-10 02:05:00|43558.9|43538.9|43568.9|43548.9|43570.9|43550.9|43556.4|43536.4|5
1636509910000|2021-11-10 02:05:10|43569.4|43549.4|43555.9|43535.9|43569.4|43549.4|43555.9|43535.9|8
1636509920000|2021-11-10 02:05:20|43553.4|43533.4|43543.9|43523.9|43553.4|43533.4|43543.9|43523.9|2
1636509930000|2021-11-10 02:05:30|43541.4|43521.4|43541.4|43521.4|43543.9|43523.9|43541.4|43521.4|2
1636509950000|2021-11-10 02:05:50|43543.4|43523.4|43546.4|43526.4|43546.4|43526.4|43543.4|43523.4|1
1636509970000|2021-11-10 02:06:10|43543.9|43523.9|43554.4|43534.4|43554.4|43534.4|43541.4|43521.4|7
1636509980000|2021-11-10 02:06:20|43556.4|43536.4|43563.9|43543.9|43566.4|43546.4|43556.4|43536.4|4
1636509990000|2021-11-10 02:06:30|43561.4|43541.4|43561.4|43541.4|43561.4|43541.4|43561.4|43541.4|4
1636510000000|2021-11-10 02:06:40|43563.9|43543.9|43563.9|43543.9|43566.4|43546.4|43563.9|43543.9|1
1636510010000|2021-11-10 02:06:50|43566.4|43546.4|43563.9|43543.9|43566.4|43546.4|43563.9|43543.9|2
1636510020000|2021-11-10 02:07:00|43561.4|43541.4|43546.4|43526.4|43561.4|43541.4|43546.4|43526.4|0
1636510030000|2021-11-10 02:07:10|43543.9|43523.9|43553.9|43533.9|43553.9|43533.9|43541.4|43521.4|6
1636510040000|2021-11-10 02:07:20|43554.4|43534.4|43558.9|43538.9|43561.4|43541.4|43554.4|43534.4|2
1636510050000|2021-11-10 02:07:30|43560.9|43540.9|43560.9|43540.9|43560.9|43540.9|43560.9|43540.9|43
1636510060000|2021-11-10 02:07:40|43561.4|43541.4|43563.4|43543.4|43563.4|43543.4|43561.4|43541.4|0
1636510070000|2021-11-10 02:07:50|43561.4|43541.4|43560.9|43540.9|43563.4|43543.4|43558.4|43538.4|0
1636510080000|2021-11-10 02:08:00|43561.4|43541.4|43558.4|43538.4|43563.4|43543.4|43557.8|43537.8|9
1636510090000|2021-11-10 02:08:10|43568.4|43548.4|43580.9|43560.9|43580.9|43560.9|43568.4|43548.4|7
1636510100000|2021-11-10 02:08:20|43585.9|43565.9|43590.3|43570.3|43590.3|43570.3|43585.9|43565.9|4
1636510110000|2021-11-10 02:08:30|43590.9|43570.9|43598.9|43578.9|43598.9|43578.9|43590.9|43570.9|5
1636510120000|2021-11-10 02:08:40|43600.9|43580.9|43595.9|43575.9|43600.9|43580.9|43593.4|43573.4|6
1636510130000|2021-11-10 02:08:50|43598.4|43578.4|43595.9|43575.9|43600.9|43580.9|43595.9|43575.9|2
1636510140000|2021-11-10 02:09:00|43593.4|43573.4|43593.4|43573.4|43593.4|43573.4|43588.9|43568.9|3
1636510150000|2021-11-10 02:09:10|43588.4|43568.4|43590.9|43570.9|43590.9|43570.9|43585.9|43565.9|4
1636510160000|2021-11-10 02:09:20|43591.4|43571.4|43593.9|43573.9|43593.9|43573.9|43591.4|43571.4|1
1636510170000|2021-11-10 02:09:30|43591.4|43571.4|43593.4|43573.4|43595.9|43575.9|43591.4|43571.4|2
1636510180000|2021-11-10 02:09:40|43590.9|43570.9|43583.4|43563.4|43590.9|43570.9|43583.4|43563.4|0
1636510200000|2021-11-10 02:10:00|43590.9|43570.9|43588.4|43568.4|43590.9|43570.9|43587.8|43567.8|11
1636510210000|2021-11-10 02:10:10|43590.9|43570.9|43590.9|43570.9|43590.9|43570.9|43590.9|43570.9|2
1636510220000|2021-11-10 02:10:20|43593.4|43573.4|43593.4|43573.4|43595.3|43575.3|43593.4|43573.4|6
1636510230000|2021-11-10 02:10:30|43590.9|43570.9|43573.4|43553.4|43590.9|43570.9|43573.4|43553.4|12
1636510240000|2021-11-10 02:10:40|43572.8|43552.8|43570.3|43550.3|43575.9|43555.9|43570.3|43550.3|2
1636510250000|2021-11-10 02:10:50|43568.4|43548.4|43585.9|43565.9|43585.9|43565.9|43567.8|43547.8|4
1636510260000|2021-11-10 02:11:00|43586.4|43566.4|43596.4|43576.4|43596.4|43576.4|43585.9|43565.9|2
1636510270000|2021-11-10 02:11:10|43595.9|43575.9|43598.4|43578.4|43598.4|43578.4|43595.9|43575.9|1
1636510280000|2021-11-10 02:11:20|43600.3|43580.3|43595.9|43575.9|43600.3|43580.3|43595.9|43575.9|2
1636510290000|2021-11-10 02:11:30|43595.3|43575.3|43588.4|43568.4|43595.3|43575.3|43588.4|43568.4|2
1636510300000|2021-11-10 02:11:40|43587.8|43567.8|43587.8|43567.8|43587.8|43567.8|43587.8|43567.8|0
1636510310000|2021-11-10 02:11:50|43583.9|43563.9|43580.9|43560.9|43583.9|43563.9|43578.4|43558.4|8
1636510320000|2021-11-10 02:12:00|43580.3|43560.3|43570.3|43550.3|43580.3|43560.3|43567.8|43547.8|2
1636510330000|2021-11-10 02:12:10|43578.9|43558.9|43581.4|43561.4|43581.4|43561.4|43578.9|43558.9|7
1636510340000|2021-11-10 02:12:20|43583.4|43563.4|43586.4|43566.4|43587.8|43567.8|43583.4|43563.4|1
1636510350000|2021-11-10 02:12:30|43588.4|43568.4|43586.4|43566.4|43588.4|43568.4|43586.4|43566.4|0
1636510360000|2021-11-10 02:12:40|43585.9|43565.9|43586.4|43566.4|43586.4|43566.4|43585.9|43565.9|0
1636510370000|2021-11-10 02:12:50|43590.9|43570.9|43591.4|43571.4|43591.4|43571.4|43590.9|43570.9|1
1636510380000|2021-11-10 02:13:00|43593.9|43573.9|43588.4|43568.4|43594.4|43574.4|43588.4|43568.4|6
1636510390000|2021-11-10 02:13:10|43587.8|43567.8|43583.4|43563.4|43588.4|43568.4|43583.4|43563.4|2
1636510400000|2021-11-10 02:13:20|43582.8|43562.8|43561.4|43541.4|43582.8|43562.8|43561.4|43541.4|7
1636510410000|2021-11-10 02:13:30|43558.4|43538.4|43558.4|43538.4|43558.4|43538.4|43555.3|43535.3|9
1636510420000|2021-11-10 02:13:40|43561.4|43541.4|43586.4|43566.4|43586.4|43566.4|43561.4|43541.4|13
1636510440000|2021-11-10 02:14:00|43585.9|43565.9|43591.4|43571.4|43593.4|43573.4|43585.9|43565.9|11
1636510450000|2021-11-10 02:14:10|43593.4|43573.4|43596.4|43576.4|43596.4|43576.4|43593.4|43573.4|2
1636510460000|2021-11-10 02:14:20|43595.9|43575.9|43596.4|43576.4|43606.4|43586.4|43595.9|43575.9|22
1636510470000|2021-11-10 02:14:30|43593.9|43573.9|43591.4|43571.4|43593.9|43573.9|43591.4|43571.4|4
1636510490000|2021-11-10 02:14:50|43588.9|43568.9|43591.4|43571.4|43591.4|43571.4|43588.9|43568.9|5
1636510500000|2021-11-10 02:15:00|43588.9|43568.9|43573.9|43553.9|43588.9|43568.9|43571.4|43551.4|1
1636510510000|2021-11-10 02:15:10|43576.4|43556.4|43586.4|43566.4|43586.4|43566.4|43576.4|43556.4|2
1636510520000|2021-11-10 02:15:20|43580.9|43560.9|43578.9|43558.9|43580.9|43560.9|43578.9|43558.9|0
1636510530000|2021-11-10 02:15:30|43576.4|43556.4|43573.9|43553.9|43576.4|43556.4|43573.9|43553.9|0
1636510550000|2021-11-10 02:15:50|43576.4|43556.4|43576.4|43556.4|43576.4|43556.4|43576.4|43556.4|0
1636510560000|2021-11-10 02:16:00|43576.9|43556.9|43576.4|43556.4|43578.9|43558.9|43576.4|43556.4|2
1636510580000|2021-11-10 02:16:20|43573.9|43553.9|43573.4|43553.4|43573.9|43553.9|43573.4|43553.4|2
1636510600000|2021-11-10 02:16:40|43558.9|43538.9|43558.9|43538.9|43558.9|43538.9|43558.9|43538.9|5
1636510610000|2021-11-10 02:16:50|43561.9|43541.9|43564.4|43544.4|43564.4|43544.4|43561.9|43541.9|2
1636510640000|2021-11-10 02:17:20|43561.9|43541.9|43561.9|43541.9|43561.9|43541.9|43561.9|43541.9|0
1636510680000|2021-11-10 02:18:00|43561.4|43541.4|43561.4|43541.4|43561.4|43541.4|43561.4|43541.4|0
1636510700000|2021-11-10 02:18:20|43556.9|43536.9|43556.9|43536.9|43556.9|43536.9|43556.9|43536.9|1
1636510710000|2021-11-10 02:18:30|||||||||1
1636510730000|2021-11-10 02:18:50|43556.4|43536.4|43556.4|43536.4|43556.4|43536.4|43556.4|43536.4|0
1636510740000|2021-11-10 02:19:00|43554.4|43534.4|43551.4|43531.4|43554.4|43534.4|43551.4|43531.4|4
1636510750000|2021-11-10 02:19:10|43556.9|43536.9|43558.9|43538.9|43558.9|43538.9|43556.9|43536.9|6
1636510800000|2021-11-10 02:20:00|43558.4|43538.4|43558.4|43538.4|43558.4|43538.4|43558.4|43538.4|1
1636510810000|2021-11-10 02:20:10|43556.4|43536.4|43556.4|43536.4|43556.4|43536.4|43556.4|43536.4|0
1636510830000|2021-11-10 02:20:30|43553.9|43533.9|43553.9|43533.9|43553.9|43533.9|43553.9|43533.9|0
1636510840000|2021-11-10 02:20:40|||||||||4
1636510860000|2021-11-10 02:21:00|43553.4|43533.4|43553.9|43533.9|43553.9|43533.9|43553.4|43533.4|3
1636510920000|2021-11-10 02:22:00|43554.4|43534.4|43554.4|43534.4|43554.4|43534.4|43554.4|43534.4|4
1636510930000|2021-11-10 02:22:10|43556.9|43536.9|43559.4|43539.4|43561.4|43541.4|43556.9|43536.9|2
1636510970000|2021-11-10 02:22:50|||||||||1
1636510990000|2021-11-10 02:23:10|43561.9|43541.9|43559.4|43539.4|43561.9|43541.9|43559.4|43539.4|2
1636511030000|2021-11-10 02:23:50|||||||||1
1636511040000|2021-11-10 02:24:00|43554.4|43534.4|43552.4|43532.4|43554.4|43534.4|43552.4|43532.4|5
1636511050000|2021-11-10 02:24:10|43554.4|43534.4|43554.4|43534.4|43554.4|43534.4|43554.4|43534.4|0
1636511060000|2021-11-10 02:24:20|43552.4|43532.4|43552.4|43532.4|43552.4|43532.4|43552.4|43532.4|1
1636511080000|2021-11-10 02:24:40|43549.9|43529.9|43549.9|43529.9|43549.9|43529.9|43549.9|43529.9|1
1636511100000|2021-11-10 02:25:00|||||||||1
1636511120000|2021-11-10 02:25:20|43554.4|43534.4|43554.4|43534.4|43554.4|43534.4|43554.4|43534.4|1
1636511130000|2021-11-10 02:25:30|43556.9|43536.9|43558.9|43538.9|43558.9|43538.9|43556.9|43536.9|3
1636511140000|2021-11-10 02:25:40|43559.4|43539.4|43557.4|43537.4|43559.4|43539.4|43557.4|43537.4|3
1636511150000|2021-11-10 02:25:50|43556.9|43536.9|43554.4|43534.4|43557.4|43537.4|43554.4|43534.4|0
1636511170000|2021-11-10 02:26:10|43556.4|43536.4|43554.4|43534.4|43556.4|43536.4|43554.4|43534.4|0
1636511190000|2021-11-10 02:26:30|43556.4|43536.4|43554.4|43534.4|43556.4|43536.4|43554.4|43534.4|2
1636511200000|2021-11-10 02:26:40|43556.4|43536.4|43556.4|43536.4|43556.9|43536.9|43556.4|43536.4|0
1636511210000|2021-11-10 02:26:50|43556.9|43536.9|43556.4|43536.4|43556.9|43536.9|43556.4|43536.4|0
1636511220000|2021-11-10 02:27:00|43556.9|43536.9|43558.9|43538.9|43558.9|43538.9|43556.9|43536.9|0
1636511230000|2021-11-10 02:27:10|43561.4|43541.4|43561.4|43541.4|43561.4|43541.4|43561.4|43541.4|2
1636511240000|2021-11-10 02:27:20|43560.9|43540.9|43563.9|43543.9|43563.9|43543.9|43560.9|43540.9|0
1636511260000|2021-11-10 02:27:40|||||||||1
1636511270000|2021-11-10 02:27:50|43565.9|43545.9|43565.9|43545.9|43565.9|43545.9|43565.9|43545.9|1
1636511280000|2021-11-10 02:28:00|43568.4|43548.4|43568.4|43548.4|43568.4|43548.4|43568.4|43548.4|0
1636511300000|2021-11-10 02:28:20|43568.9|43548.9|43568.9|43548.9|43568.9|43548.9|43568.9|43548.9|0
1636511330000|2021-11-10 02:28:50|||||||||1
1636511340000|2021-11-10 02:29:00|43568.3|43548.3|43566.4|43546.4|43568.3|43548.3|43566.4|43546.4|2
1636511360000|2021-11-10 02:29:20|43563.9|43543.9|43563.9|43543.9|43563.9|43543.9|43563.9|43543.9|1
1636511380000|2021-11-10 02:29:40|||||||||1
1636511390000|2021-11-10 02:29:50|||||||||3
1636511400000|2021-11-10 02:30:00|43566.4|43546.4|43613.3|43593.3|43615.8|43595.8|43566.4|43546.4|20
1636511410000|2021-11-10 02:30:10|43613.9|43593.9|43616.4|43596.4|43618.9|43598.9|43613.9|43593.9|14
1636511420000|2021-11-10 02:30:20|43618.9|43598.9|43619.4|43599.4|43619.4|43599.4|43616.4|43596.4|7
1636511430000|2021-11-10 02:30:30|43618.3|43598.3|43613.9|43593.9|43618.3|43598.3|43613.9|43593.9|4
1636511440000|2021-11-10 02:30:40|43616.4|43596.4|43616.4|43596.4|43616.4|43596.4|43611.4|43591.4|2
1636511450000|2021-11-10 02:30:50|43613.3|43593.3|43611.4|43591.4|43613.9|43593.9|43608.9|43588.9|8
1636511460000|2021-11-10 02:31:00|43608.9|43588.9|43606.4|43586.4|43608.9|43588.9|43606.4|43586.4|2
1636511470000|2021-11-10 02:31:10|43608.9|43588.9|43590.8|43570.8|43608.9|43588.9|43590.8|43570.8|11
1636511480000|2021-11-10 02:31:20|43588.9|43568.9|43573.9|43553.9|43588.9|43568.9|43573.9|43553.9|0
1636511490000|2021-11-10 02:31:30|43571.9|43551.9|43576.4|43556.4|43576.4|43556.4|43571.9|43551.9|0
1636511500000|2021-11-10 02:31:40|43576.9|43556.9|43578.9|43558.9|43578.9|43558.9|43576.9|43556.9|1
1636511510000|2021-11-10 02:31:50|43579.4|43559.4|43581.4|43561.4|43581.4|43561.4|43579.4|43559.4|0
1636511520000|2021-11-10 02:32:00|43583.3|43563.3|43588.9|43568.9|43591.4|43571.4|43583.3|43563.3|5
1636511530000|2021-11-10 02:32:10|43588.3|43568.3|43583.9|43563.9|43588.3|43568.3|43583.9|43563.9|1
1636511540000|2021-11-10 02:32:20|43583.3|43563.3|43578.9|43558.9|43583.3|43563.3|43578.9|43558.9|0
1636511550000|2021-11-10 02:32:30|43575.8|43555.8|43573.9|43553.9|43575.8|43555.8|43573.9|43553.9|3
1636511560000|2021-11-10 02:32:40|43576.4|43556.4|43586.4|43566.4|43586.4|43566.4|43576.4|43556.4|4
1636511570000|2021-11-10 02:32:50|43585.8|43565.8|43573.3|43553.3|43585.8|43565.8|43573.3|43553.3|5
1636511580000|2021-11-10 02:33:00|43575.8|43555.8|43576.4|43556.4|43581.4|43561.4|43575.8|43555.8|0
1636511590000|2021-11-10 02:33:10|43575.8|43555.8|43556.4|43536.4|43575.8|43555.8|43556.4|43536.4|7
1636511600000|2021-11-10 02:33:20|43554.4|43534.4|43556.4|43536.4|43558.9|43538.9|43554.4|43534.4|1
1636511610000|2021-11-10 02:33:30|43559.4|43539.4|43559.4|43539.4|43559.4|43539.4|43556.4|43536.4|1
1636511620000|2021-11-10 02:33:40|43557.4|43537.4|43556.4|43536.4|43557.4|43537.4|43556.4|43536.4|2
1636511630000|2021-11-10 02:33:50|43559.4|43539.4|43556.4|43536.4|43559.4|43539.4|43556.4|43536.4|2
1636511640000|2021-11-10 02:34:00|43554.4|43534.4|43541.9|43521.9|43554.4|43534.4|43541.9|43521.9|6
1636511650000|2021-11-10 02:34:10|43538.9|43518.9|43526.4|43506.4|43538.9|43518.9|43526.4|43506.4|8
1636511660000|2021-11-10 02:34:20|43525.8|43505.8|43526.4|43506.4|43526.4|43506.4|43518.9|43498.9|11
1636511670000|2021-11-10 02:34:30|43528.3|43508.3|43531.4|43511.4|43531.4|43511.4|43528.3|43508.3|4
1636511680000|2021-11-10 02:34:40|43531.9|43511.9|43531.4|43511.4|43533.9|43513.9|43531.4|43511.4|2
1636511690000|2021-11-10 02:34:50|43533.9|43513.9|43536.4|43516.4|43536.4|43516.4|43533.9|43513.9|6
1636511700000|2021-11-10 02:35:00|43538.9|43518.9|43548.9|43528.9|43549.4|43529.4|43538.9|43518.9|3
1636511720000|2021-11-10 02:35:20|43550.8|43530.8|43550.8|43530.8|43550.8|43530.8|43550.8|43530.8|2
1636511730000|2021-11-10 02:35:30|43548.9|43528.9|43536.4|43516.4|43548.9|43528.9|43533.9|43513.9|7
1636511740000|2021-11-10 02:35:40|43533.9|43513.9|43535.8|43515.8|43535.8|43515.8|43531.4|43511.4|6
1636511750000|2021-11-10 02:35:50|43533.9|43513.9|43536.4|43516.4|43543.9|43523.9|43531.4|43511.4|15
1636511760000|2021-11-10 02:36:00|43534.4|43514.4|43533.9|43513.9|43534.4|43514.4|43533.9|43513.9|3
1636511770000|2021-11-10 02:36:10|||||||||1
1636511780000|2021-11-10 02:36:20|43536.4|43516.4|43533.3|43513.3|43536.4|43516.4|43533.3|43513.3|6
1636511790000|2021-11-10 02:36:30|43536.4|43516.4|43539.4|43519.4|43539.4|43519.4|43531.4|43511.4|3
1636511800000|2021-11-10 02:36:40|43537.4|43517.4|43536.9|43516.9|43537.4|43517.4|43536.9|43516.9|4
1636511810000|2021-11-10 02:36:50|43538.9|43518.9|43536.4|43516.4|43538.9|43518.9|43536.4|43516.4|5
1636511820000|2021-11-10 02:37:00|43536.9|43516.9|43540.8|43520.8|43540.8|43520.8|43536.9|43516.9|5
1636511830000|2021-11-10 02:37:10|||||||||3
1636511840000|2021-11-10 02:37:20|43538.3|43518.3|43538.3|43518.3|43538.3|43518.3|43538.3|43518.3|0
1636511850000|2021-11-10 02:37:30|43536.4|43516.4|43536.4|43516.4|43536.4|43516.4|43536.4|43516.4|3
1636511860000|2021-11-10 02:37:40|43536.9|43516.9|43552.8|43532.8|43552.8|43532.8|43536.9|43516.9|4
1636511870000|2021-11-10 02:37:50|43558.9|43538.9|43563.3|43543.3|43563.3|43543.3|43558.3|43538.3|5
1636511880000|2021-11-10 02:38:00|43565.3|43545.3|43565.3|43545.3|43565.3|43545.3|43565.3|43545.3|0
1636511890000|2021-11-10 02:38:10|43563.3|43543.3|43563.3|43543.3|43563.3|43543.3|43563.3|43543.3|0
1636511900000|2021-11-10 02:38:20|43558.3|43538.3|43555.8|43535.8|43558.3|43538.3|43555.8|43535.8|0
1636511910000|2021-11-10 02:38:30|43556.4|43536.4|43556.4|43536.4|43556.9|43536.9|43556.4|43536.4|1
1636511920000|2021-11-10 02:38:40|43556.9|43536.9|43556.9|43536.9|43556.9|43536.9|43556.9|43536.9|1
1636511930000|2021-11-10 02:38:50|43558.9|43538.9|43556.4|43536.4|43558.9|43538.9|43553.9|43533.9|6
1636511940000|2021-11-10 02:39:00|43553.9|43533.9|43556.4|43536.4|43556.4|43536.4|43553.9|43533.9|5
1636511950000|2021-11-10 02:39:10|43556.9|43536.9|43558.9|43538.9|43558.9|43538.9|43556.9|43536.9|6
1636511960000|2021-11-10 02:39:20|43556.4|43536.4|43561.4|43541.4|43561.4|43541.4|43556.4|43536.4|1
1636511980000|2021-11-10 02:39:40|43560.8|43540.8|43566.4|43546.4|43566.4|43546.4|43560.8|43540.8|3
1636511990000|2021-11-10 02:39:50|43568.3|43548.3|43570.8|43550.8|43570.8|43550.8|43565.8|43545.8|1
1636512000000|2021-11-10 02:40:00|43573.3|43553.3|43568.9|43548.9|43573.3|43553.3|43568.9|43548.9|11
1636512010000|2021-11-10 02:40:10|43571.4|43551.4|43573.9|43553.9|43573.9|43553.9|43571.4|43551.4|3
1636512020000|2021-11-10 02:40:20|43574.4|43554.4|43578.9|43558.9|43581.4|43561.4|43574.4|43554.4|7
1636512030000|2021-11-10 02:40:30|43578.3|43558.3|43573.9|43553.9|43578.3|43558.3|43573.9|43553.9|4
1636512040000|2021-11-10 02:40:40|43570.8|43550.8|43566.4|43546.4|43570.8|43550.8|43564.4|43544.4|9
1636512050000|2021-11-10 02:40:50|43565.8|43545.8|43563.9|43543.9|43565.8|43545.8|43563.9|43543.9|0
1636512070000|2021-11-10 02:41:10|43564.4|43544.4|43564.4|43544.4|43566.4|43546.4|43564.4|43544.4|0
1636512080000|2021-11-10 02:41:20|43566.4|43546.4|43564.4|43544.4|43566.4|43546.4|43564.4|43544.4|0
1636512090000|2021-11-10 02:41:30|43566.4|43546.4|43566.4|43546.4|43566.4|43546.4|43566.4|43546.4|0
1636512100000|2021-11-10 02:41:40|43566.9|43546.9|43566.9|43546.9|43566.9|43546.9|43566.9|43546.9|0
1636512110000|2021-11-10 02:41:50|43566.4|43546.4|43566.4|43546.4|43566.4|43546.4|43566.4|43546.4|0
1636512120000|2021-11-10 02:42:00|43566.9|43546.9|43566.9|43546.9|43566.9|43546.9|43566.9|43546.9|5
1636512130000|2021-11-10 02:42:10|43571.4|43551.4|43583.9|43563.9|43583.9|43563.9|43571.4|43551.4|5
1636512140000|2021-11-10 02:42:20|43584.9|43564.9|43583.9|43563.9|43588.9|43568.9|43583.9|43563.9|7
1636512150000|2021-11-10 02:42:30|43586.4|43566.4|43583.9|43563.9|43586.9|43566.9|43576.4|43556.4|10
1636512160000|2021-11-10 02:42:40|43588.9|43568.9|43603.9|43583.9|43603.9|43583.9|43588.9|43568.9|5
1636512170000|2021-11-10 02:42:50|43601.4|43581.4|43598.9|43578.9|43603.9|43583.9|43598.9|43578.9|2
1636512180000|2021-11-10 02:43:00|43598.3|43578.3|43596.4|43576.4|43598.3|43578.3|43593.9|43573.9|2
1636512190000|2021-11-10 02:43:10|43593.9|43573.9|43593.9|43573.9|43593.9|43573.9|43593.9|43573.9|0
1636512200000|2021-11-10 02:43:20|43593.3|43573.3|43591.4|43571.4|43593.3|43573.3|43591.4|43571.4|0
1636512210000|2021-11-10 02:43:30|43588.9|43568.9|43593.9|43573.9|43593.9|43573.9|43586.9|43566.9|2
1636512220000|2021-11-10 02:43:40|43593.3|43573.3|43596.4|43576.4|43598.9|43578.9|43591.4|43571.4|3
1636512230000|2021-11-10 02:43:50|43598.9|43578.9|43598.9|43578.9|43598.9|43578.9|43598.9|43578.9|0
1636512240000|2021-11-10 02:44:00|43600.8|43580.8|43601.4|43581.4|43601.4|43581.4|43598.3|43578.3|3
1636512250000|2021-11-10 02:44:10|43601.9|43581.9|43603.9|43583.9|43603.9|43583.9|43601.9|43581.9|6
1636512260000|2021-11-10 02:44:20|43604.4|43584.4|43604.4|43584.4|43604.4|43584.4|43604.4|43584.4|0
1636512270000|2021-11-10 02:44:30|43606.4|43586.4|43606.4|43586.4|43606.4|43586.4|43603.9|43583.9|2
1636512280000|2021-11-10 02:44:40|43608.3|43588.3|43608.9|43588.9|43608.9|43588.9|43608.3|43588.3|4
1636512290000|2021-11-10 02:44:50|43606.4|43586.4|43606.4|43586.4|43611.4|43591.4|43606.4|43586.4|2
1636512300000|2021-11-10 02:45:00|43606.9|43586.9|43626.4|43606.4|43630.3|43610.3|43606.9|43586.9|15
1636512310000|2021-11-10 02:45:10|43621.4|43601.4|43616.9|43596.9|43623.9|43603.9|43616.4|43596.4|5
1636512320000|2021-11-10 02:45:20|43619.4|43599.4|43623.9|43603.9|43624.4|43604.4|43619.4|43599.4|6
1636512330000|2021-11-10 02:45:30|43628.9|43608.9|43626.4|43606.4|43628.9|43608.9|43625.8|43605.8|4
1636512340000|2021-11-10 02:45:40|43628.9|43608.9|43628.9|43608.9|43628.9|43608.9|43628.9|43608.9|0
1636512350000|2021-11-10 02:45:50|43629.4|43609.4|43633.9|43613.9|43633.9|43613.9|43629.4|43609.4|6
1636512360000|2021-11-10 02:46:00|43633.3|43613.3|43636.4|43616.4|43636.4|43616.4|43631.4|43611.4|1
1636512370000|2021-11-10 02:46:10|43631.4|43611.4|43633.3|43613.3|43636.4|43616.4|43631.4|43611.4|2
1636512390000|2021-11-10 02:46:30|43632.8|43612.8|43626.4|43606.4|43632.8|43612.8|43626.4|43606.4|5
1636512400000|2021-11-10 02:46:40|43623.9|43603.9|43618.9|43598.9|43623.9|43603.9|43618.9|43598.9|5
1636512410000|2021-11-10 02:46:50|43616.4|43596.4|43613.9|43593.9|43616.4|43596.4|43603.9|43583.9|15
1636512420000|2021-11-10 02:47:00|43620.8|43600.8|43631.4|43611.4|43631.4|43611.4|43620.8|43600.8|2
1636512430000|2021-11-10 02:47:10|43631.9|43611.9|43636.4|43616.4|43636.4|43616.4|43631.9|43611.9|1
1636512440000|2021-11-10 02:47:20|43633.3|43613.3|43631.4|43611.4|43633.3|43613.3|43631.4|43611.4|6
1636512450000|2021-11-10 02:47:30|43633.9|43613.9|43631.4|43611.4|43633.9|43613.9|43631.4|43611.4|1
1636512470000|2021-11-10 02:47:50|43633.9|43613.9|43633.9|43613.9|43633.9|43613.9|43633.9|43613.9|0
1636512480000|2021-11-10 02:48:00|43635.8|43615.8|43643.9|43623.9|43646.4|43626.4|43635.8|43615.8|9
1636512490000|2021-11-10 02:48:10|43644.4|43624.4|43643.9|43623.9|43646.4|43626.4|43641.4|43621.4|14
1636512500000|2021-11-10 02:48:20|43646.4|43626.4|43641.4|43621.4|43646.4|43626.4|43641.4|43621.4|7
1636512510000|2021-11-10 02:48:30|43636.4|43616.4|43631.4|43611.4|43636.4|43616.4|43631.4|43611.4|3
1636512520000|2021-11-10 02:48:40|43631.9|43611.9|43634.4|43614.4|43634.4|43614.4|43631.4|43611.4|6
1636512530000|2021-11-10 02:48:50|43633.9|43613.9|43635.8|43615.8|43636.4|43616.4|43633.9|43613.9|6
1636512540000|2021-11-10 02:49:00|43633.9|43613.9|43631.9|43611.9|43636.4|43616.4|43631.4|43611.4|2
1636512550000|2021-11-10 02:49:10|43633.9|43613.9|43623.3|43603.3|43633.9|43613.9|43623.3|43603.3|11
1636512560000|2021-11-10 02:49:20|43622.8|43602.8|43611.4|43591.4|43622.8|43602.8|43611.4|43591.4|5
1636512570000|2021-11-10 02:49:30|43606.4|43586.4|43611.4|43591.4|43611.4|43591.4|43606.4|43586.4|7
1636512580000|2021-11-10 02:49:40|43611.9|43591.9|43614.4|43594.4|43614.4|43594.4|43611.4|43591.4|5
1636512590000|2021-11-10 02:49:50|43616.4|43596.4|43613.9|43593.9|43616.4|43596.4|43613.9|43593.9|4
1636512600000|2021-11-10 02:50:00|43611.9|43591.9|43601.9|43581.9|43611.9|43591.9|43601.9|43581.9|2
1636512610000|2021-11-10 02:50:10|43601.4|43581.4|43591.4|43571.4|43601.4|43581.4|43591.4|43571.4|6
1636512620000|2021-11-10 02:50:20|43595.8|43575.8|43593.9|43573.9|43595.8|43575.8|43593.9|43573.9|1
1636512630000|2021-11-10 02:50:30|43591.4|43571.4|43593.3|43573.3|43593.9|43573.9|43591.4|43571.4|5
1636512640000|2021-11-10 02:50:40|43591.4|43571.4|43593.9|43573.9|43596.4|43576.4|43591.4|43571.4|4
1636512650000|2021-11-10 02:50:50|43596.4|43576.4|43596.4|43576.4|43596.4|43576.4|43596.4|43576.4|0
1636512660000|2021-11-10 02:51:00|43596.9|43576.9|43596.4|43576.4|43598.9|43578.9|43596.4|43576.4|3
1636512670000|2021-11-10 02:51:10|43593.9|43573.9|43576.4|43556.4|43593.9|43573.9|43571.9|43551.9|9
1636512680000|2021-11-10 02:51:20|43573.9|43553.9|43568.9|43548.9|43576.4|43556.4|43568.9|43548.9|4
1636512690000|2021-11-10 02:51:30|43571.4|43551.4|43576.9|43556.9|43576.9|43556.9|43571.4|43551.4|5
1636512700000|2021-11-10 02:51:40|43576.4|43556.4|43578.9|43558.9|43578.9|43558.9|43576.4|43556.4|1
1636512710000|2021-11-10 02:51:50|43574.4|43554.4|43576.4|43556.4|43576.4|43556.4|43574.4|43554.4|4
1636512720000|2021-11-10 02:52:00|43574.4|43554.4|43576.4|43556.4|43576.4|43556.4|43574.4|43554.4|2
1636512750000|2021-11-10 02:52:30|43571.4|43551.4|43571.4|43551.4|43571.4|43551.4|43571.4|43551.4|1
1636512760000|2021-11-10 02:52:40|||||||||3
1636512770000|2021-11-10 02:52:50|43568.9|43548.9|43566.4|43546.4|43568.9|43548.9|43566.4|43546.4|4
1636512780000|2021-11-10 02:53:00|43568.9|43548.9|43568.9|43548.9|43568.9|43548.9|43566.4|43546.4|0
1636512790000|2021-11-10 02:53:10|43573.9|43553.9|43581.4|43561.4|43581.4|43561.4|43573.9|43553.9|1
1636512800000|2021-11-10 02:53:20|43578.9|43558.9|43581.4|43561.4|43581.4|43561.4|43578.9|43558.9|1
1636512810000|2021-11-10 02:53:30|43583.9|43563.9|43585.8|43565.8|43588.3|43568.3|43583.9|43563.9|2
1636512820000|2021-11-10 02:53:40|43586.4|43566.4|43586.4|43566.4|43586.4|43566.4|43586.4|43566.4|0
1636512830000|2021-11-10 02:53:50|43589.4|43569.4|43589.4|43569.4|43589.4|43569.4|43586.9|43566.9|3
1636512840000|2021-11-10 02:54:00|43588.9|43568.9|43581.4|43561.4|43588.9|43568.9|43581.4|43561.4|6
1636512850000|2021-11-10 02:54:10|43578.3|43558.3|43578.3|43558.3|43581.4|43561.4|43578.3|43558.3|0
1636512860000|2021-11-10 02:54:20|43576.4|43556.4|43573.9|43553.9|43576.4|43556.4|43573.9|43553.9|3
1636512870000|2021-11-10 02:54:30|43576.4|43556.4|43571.3|43551.3|43576.4|43556.4|43571.3|43551.3|0
1636512880000|2021-11-10 02:54:40|43573.8|43553.8|43576.3|43556.3|43576.3|43556.3|43571.3|43551.3|2
1636512890000|2021-11-10 02:54:50|43574.4|43554.4|43576.9|43556.9|43576.9|43556.9|43571.9|43551.9|0
1636512900000|2021-11-10 02:55:00|43576.3|43556.3|43588.8|43568.8|43588.8|43568.8|43576.3|43556.3|3
1636512910000|2021-11-10 02:55:10|43591.3|43571.3|43591.3|43571.3|43593.8|43573.8|43591.3|43571.3|0
1636512930000|2021-11-10 02:55:30|43586.9|43566.9|43586.9|43566.9|43586.9|43566.9|43586.9|43566.9|0
1636512940000|2021-11-10 02:55:40|43589.4|43569.4|43589.4|43569.4|43589.4|43569.4|43589.4|43569.4|0
1636512960000|2021-11-10 02:56:00|43588.8|43568.8|43571.9|43551.9|43588.8|43568.8|43571.9|43551.9|4
1636512970000|2021-11-10 02:56:10|43571.3|43551.3|43571.3|43551.3|43573.8|43553.8|43571.3|43551.3|3
1636512980000|2021-11-10 02:56:20|43571.9|43551.9|43574.4|43554.4|43576.9|43556.9|43571.9|43551.9|1
1636512990000|2021-11-10 02:56:30|43576.9|43556.9|43576.9|43556.9|43576.9|43556.9|43576.9|43556.9|1
1636513010000|2021-11-10 02:56:50|43578.8|43558.8|43581.3|43561.3|43581.3|43561.3|43578.8|43558.8|6
1636513020000|2021-11-10 02:57:00|43583.8|43563.8|43586.9|43566.9|43586.9|43566.9|43583.8|43563.8|2
1636513030000|2021-11-10 02:57:10|43584.4|43564.4|43584.4|43564.4|43584.4|43564.4|43584.4|43564.4|1
1636513040000|2021-11-10 02:57:20|43582.4|43562.4|43579.4|43559.4|43582.4|43562.4|43579.4|43559.4|0
1636513050000|2021-11-10 02:57:30|43576.9|43556.9|43581.3|43561.3|43581.3|43561.3|43576.9|43556.9|0
1636513060000|2021-11-10 02:57:40|43582.4|43562.4|43587.4|43567.4|43587.4|43567.4|43582.4|43562.4|4
1636513070000|2021-11-10 02:57:50|43587.9|43567.9|43587.4|43567.4|43587.9|43567.9|43587.4|43567.4|0
1636513080000|2021-11-10 02:58:00|43582.4|43562.4|43582.4|43562.4|43582.4|43562.4|43582.4|43562.4|3
1636513090000|2021-11-10 02:58:10|43581.9|43561.9|43581.9|43561.9|43581.9|43561.9|43581.9|43561.9|0
1636513100000|2021-11-10 02:58:20|43577.4|43557.4|43576.9|43556.9|43579.4|43559.4|43576.9|43556.9|2
1636513110000|2021-11-10 02:58:30|43576.3|43556.3|43574.4|43554.4|43576.3|43556.3|43574.4|43554.4|2
1636513120000|2021-11-10 02:58:40|43573.8|43553.8|43564.4|43544.4|43574.4|43554.4|43564.4|43544.4|7
1636513130000|2021-11-10 02:58:50|43559.4|43539.4|43548.8|43528.8|43559.4|43539.4|43548.8|43528.8|6
1636513140000|2021-11-10 02:59:00|43546.3|43526.3|43547.4|43527.4|43548.8|43528.8|43546.3|43526.3|3
1636513150000|2021-11-10 02:59:10|43549.4|43529.4|43551.3|43531.3|43551.3|43531.3|43546.9|43526.9|0
1636513160000|2021-11-10 02:59:20|43549.4|43529.4|43558.8|43538.8|43559.4|43539.4|43549.4|43529.4|8
1636513170000|2021-11-10 02:59:30|43559.4|43539.4|43559.4|43539.4|43559.4|43539.4|43559.4|43539.4|0
1636513180000|2021-11-10 02:59:40|43556.9|43536.9|43559.4|43539.4|43559.4|43539.4|43556.9|43536.9|0
1636513190000|2021-11-10 02:59:50|43558.8|43538.8|43556.3|43536.3|43558.8|43538.8|43556.3|43536.3|0
1636513200000|2021-11-10 03:00:00|43559.4|43539.4|43556.9|43536.9|43563.8|43543.8|43551.3|43531.3|15
1636513210000|2021-11-10 03:00:10|43559.4|43539.4|43556.9|43536.9|43559.4|43539.4|43556.3|43536.3|3
1636513240000|2021-11-10 03:00:40|43558.8|43538.8|43556.9|43536.9|43558.8|43538.8|43556.9|43536.9|4
1636513250000|2021-11-10 03:00:50|43561.3|43541.3|43561.3|43541.3|43561.3|43541.3|43561.3|43541.3|0
1636513260000|2021-11-10 03:01:00|43560.8|43540.8|43553.8|43533.8|43560.8|43540.8|43553.8|43533.8|1
1636513280000|2021-11-10 03:01:20|43553.3|43533.3|43551.3|43531.3|43553.3|43533.3|43551.3|43531.3|0
1636513300000|2021-11-10 03:01:40|43553.8|43533.8|43546.3|43526.3|43556.3|43536.3|43546.3|43526.3|9
1636513310000|2021-11-10 03:01:50|43543.8|43523.8|43543.8|43523.8|43543.8|43523.8|43543.8|43523.8|1
1636513320000|2021-11-10 03:02:00|43541.3|43521.3|43541.3|43521.3|43543.8|43523.8|43538.8|43518.8|6
1636513330000|2021-11-10 03:02:10|43540.8|43520.8|43541.3|43521.3|43541.3|43521.3|43536.3|43516.3|2
1636513340000|2021-11-10 03:02:20|43539.4|43519.4|43539.4|43519.4|43541.9|43521.9|43536.3|43516.3|5
1636513350000|2021-11-10 03:02:30|43538.8|43518.8|43530.3|43510.3|43538.8|43518.8|43528.8|43508.8|4
1636513360000|2021-11-10 03:02:40|43530.8|43510.8|43535.8|43515.8|43535.8|43515.8|43530.8|43510.8|6
1636513370000|2021-11-10 03:02:50|43531.3|43511.3|43525.8|43505.8|43531.3|43511.3|43525.8|43505.8|6
1636513380000|2021-11-10 03:03:00|43523.8|43503.8|43518.8|43498.8|43526.3|43506.3|43518.8|43498.8|16
1636513390000|2021-11-10 03:03:10|43516.9|43496.9|43521.3|43501.3|43521.3|43501.3|43514.4|43494.4|6
1636513400000|2021-11-10 03:03:20|43524.4|43504.4|43528.8|43508.8|43528.8|43508.8|43524.4|43504.4|0
1636513410000|2021-11-10 03:03:30|43531.3|43511.3|43536.3|43516.3|43541.3|43521.3|43531.3|43511.3|3
1636513420000|2021-11-10 03:03:40|43538.8|43518.8|43541.3|43521.3|43541.3|43521.3|43538.8|43518.8|0
1636513430000|2021-11-10 03:03:50|43543.3|43523.3|43548.8|43528.8|43548.8|43528.8|43543.3|43523.3|5
1636513440000|2021-11-10 03:04:00|||||||||3
1636513460000|2021-11-10 03:04:20|43546.3|43526.3|43541.3|43521.3|43546.3|43526.3|43541.3|43521.3|2
1636513470000|2021-11-10 03:04:30|43538.3|43518.3|43538.3|43518.3|43538.3|43518.3|43538.3|43518.3|2
1636513480000|2021-11-10 03:04:40|43541.3|43521.3|43541.3|43521.3|43541.3|43521.3|43541.3|43521.3|2
1636513490000|2021-11-10 03:04:50|43541.9|43521.9|43546.3|43526.3|43546.3|43526.3|43541.9|43521.9|0
1636513500000|2021-11-10 03:05:00|43546.9|43526.9|43563.8|43543.8|43563.8|43543.8|43546.9|43526.9|5
1636513510000|2021-11-10 03:05:10|43568.3|43548.3|43571.3|43551.3|43573.8|43553.8|43568.3|43548.3|4
1636513520000|2021-11-10 03:05:20|43568.3|43548.3|43566.3|43546.3|43569.4|43549.4|43566.3|43546.3|6
1636513530000|2021-11-10 03:05:30|43563.8|43543.8|43561.3|43541.3|43563.8|43543.8|43561.3|43541.3|13
1636513540000|2021-11-10 03:05:40|43559.4|43539.4|43571.3|43551.3|43571.3|43551.3|43559.4|43539.4|3
1636513550000|2021-11-10 03:05:50|43570.8|43550.8|43558.8|43538.8|43570.8|43550.8|43558.8|43538.8|3
1636513560000|2021-11-10 03:06:00|43556.3|43536.3|43558.3|43538.3|43558.3|43538.3|43553.8|43533.8|2
1636513570000|2021-11-10 03:06:10|43558.8|43538.8|43560.8|43540.8|43560.8|43540.8|43558.8|43538.8|0
1636513580000|2021-11-10 03:06:20|43561.3|43541.3|43568.8|43548.8|43568.8|43548.8|43561.3|43541.3|0
1636513590000|2021-11-10 03:06:30|43569.4|43549.4|43571.3|43551.3|43571.3|43551.3|43569.4|43549.4|1
1636513600000|2021-11-10 03:06:40|||||||||2
1636513610000|2021-11-10 03:06:50|||||||||1
1636513620000|2021-11-10 03:07:00|43570.8|43550.8|43573.8|43553.8|43573.8|43553.8|43570.8|43550.8|1
1636513630000|2021-11-10 03:07:10|43575.8|43555.8|43578.3|43558.3|43578.3|43558.3|43575.8|43555.8|5
1636513640000|2021-11-10 03:07:20|43580.8|43560.8|43581.3|43561.3|43581.3|43561.3|43580.8|43560.8|3
1636513650000|2021-11-10 03:07:30|43583.3|43563.3|43581.3|43561.3|43583.3|43563.3|43581.3|43561.3|1
1636513660000|2021-11-10 03:07:40|43584.4|43564.4|43586.3|43566.3|43586.3|43566.3|43584.4|43564.4|0
1636513670000|2021-11-10 03:07:50|43586.9|43566.9|43588.3|43568.3|43589.4|43569.4|43586.9|43566.9|8
1636513680000|2021-11-10 03:08:00|43591.3|43571.3|43591.3|43571.3|43591.3|43571.3|43590.8|43570.8|1
1636513690000|2021-11-10 03:08:10|43598.8|43578.8|43598.8|43578.8|43598.8|43578.8|43598.8|43578.8|1
1636513700000|2021-11-10 03:08:20|43598.3|43578.3|43598.3|43578.3|43598.3|43578.3|43598.3|43578.3|5
1636513710000|2021-11-10 03:08:30|43593.8|43573.8|43581.3|43561.3|43593.8|43573.8|43580.8|43560.8|8
1636513720000|2021-11-10 03:08:40|43583.3|43563.3|43578.8|43558.8|43583.3|43563.3|43578.8|43558.8|6
1636513730000|2021-11-10 03:08:50|43579.4|43559.4|43581.9|43561.9|43581.9|43561.9|43579.4|43559.4|3
1636513740000|2021-11-10 03:09:00|43581.3|43561.3|43571.3|43551.3|43581.3|43561.3|43571.3|43551.3|1
1636513750000|2021-11-10 03:09:10|43570.8|43550.8|43563.8|43543.8|43570.8|43550.8|43563.8|43543.8|2
1636513760000|2021-11-10 03:09:20|||||||||1
1636513770000|2021-11-10 03:09:30|43566.3|43546.3|43566.3|43546.3|43566.3|43546.3|43566.3|43546.3|1
1636513780000|2021-11-10 03:09:40|43568.3|43548.3|43568.8|43548.8|43568.8|43548.8|43568.3|43548.3|1
1636513790000|2021-11-10 03:09:50|43571.3|43551.3|43586.3|43566.3|43586.3|43566.3|43571.3|43551.3|0
1636513800000|2021-11-10 03:10:00|43586.9|43566.9|43591.3|43571.3|43593.3|43573.3|43586.9|43566.9|3
1636513810000|2021-11-10 03:10:10|43581.9|43561.9|43583.8|43563.8|43583.8|43563.8|43581.9|43561.9|3
1636513820000|2021-11-10 03:10:20|43581.3|43561.3|43581.3|43561.3|43581.3|43561.3|43581.3|43561.3|2
1636513830000|2021-11-10 03:10:30|43578.8|43558.8|43570.8|43550.8|43578.8|43558.8|43570.8|43550.8|2
1636513840000|2021-11-10 03:10:40|43571.3|43551.3|43570.8|43550.8|43571.3|43551.3|43570.8|43550.8|3
1636513850000|2021-11-10 03:10:50|43571.3|43551.3|43573.3|43553.3|43573.3|43553.3|43571.3|43551.3|0
1636513860000|2021-11-10 03:11:00|43574.4|43554.4|43576.3|43556.3|43578.8|43558.8|43574.4|43554.4|2
1636513870000|2021-11-10 03:11:10|43578.3|43558.3|43576.3|43556.3|43578.3|43558.3|43576.3|43556.3|1
1636513900000|2021-11-10 03:11:40|43573.3|43553.3|43571.3|43551.3|43573.3|43553.3|43571.3|43551.3|2
1636513910000|2021-11-10 03:11:50|43571.9|43551.9|43570.8|43550.8|43573.8|43553.8|43570.8|43550.8|7
1636513920000|2021-11-10 03:12:00|43571.3|43551.3|43575.8|43555.8|43575.8|43555.8|43571.3|43551.3|2
1636513940000|2021-11-10 03:12:20|43576.3|43556.3|43580.3|43560.3|43580.3|43560.3|43576.3|43556.3|1
1636513950000|2021-11-10 03:12:30|43580.8|43560.8|43578.8|43558.8|43586.3|43566.3|43578.8|43558.8|6
1636513970000|2021-11-10 03:12:50|43576.3|43556.3|43576.3|43556.3|43576.3|43556.3|43576.3|43556.3|0
1636513980000|2021-11-10 03:13:00|43578.3|43558.3|43578.3|43558.3|43578.3|43558.3|43578.3|43558.3|0
1636513990000|2021-11-10 03:13:10|43576.3|43556.3|43576.3|43556.3|43578.3|43558.3|43576.3|43556.3|0
1636514000000|2021-11-10 03:13:20|||||||||1
1636514010000|2021-11-10 03:13:30|43573.3|43553.3|43570.3|43550.3|43573.3|43553.3|43570.3|43550.3|2
1636514030000|2021-11-10 03:13:50|43572.8|43552.8|43572.3|43552.3|43572.8|43552.8|43572.3|43552.3|1
1636514040000|2021-11-10 03:14:00|43563.3|43543.3|43561.3|43541.3|43563.3|43543.3|43561.3|43541.3|3
1636514050000|2021-11-10 03:14:10|43558.8|43538.8|43558.8|43538.8|43558.8|43538.8|43558.8|43538.8|1
1636514060000|2021-11-10 03:14:20|43563.8|43543.8|43566.3|43546.3|43566.3|43546.3|43563.8|43543.8|4
1636514070000|2021-11-10 03:14:30|43565.8|43545.8|43561.3|43541.3|43565.8|43545.8|43561.3|43541.3|5
1636514080000|2021-11-10 03:14:40|43560.8|43540.8|43565.8|43545.8|43565.8|43545.8|43560.8|43540.8|1
1636514090000|2021-11-10 03:14:50|43566.3|43546.3|43568.3|43548.3|43568.3|43548.3|43566.3|43546.3|2
1636514100000|2021-11-10 03:15:00|||||||||1
1636514120000|2021-11-10 03:15:20|43565.8|43545.8|43565.8|43545.8|43565.8|43545.8|43565.8|43545.8|4
1636514130000|2021-11-10 03:15:30|43566.3|43546.3|43563.3|43543.3|43566.3|43546.3|43563.3|43543.3|5
1636514140000|2021-11-10 03:15:40|43562.8|43542.8|43558.3|43538.3|43563.3|43543.3|43558.3|43538.3|5
1636514150000|2021-11-10 03:15:50|43557.8|43537.8|43540.8|43520.8|43557.8|43537.8|43540.8|43520.8|7
1636514160000|2021-11-10 03:16:00|43543.3|43523.3|43540.3|43520.3|43543.3|43523.3|43540.3|43520.3|6
1636514170000|2021-11-10 03:16:10|43538.3|43518.3|43535.8|43515.8|43540.3|43520.3|43535.8|43515.8|10
1636514180000|2021-11-10 03:16:20|43537.8|43517.8|43536.3|43516.3|43538.8|43518.8|43535.8|43515.8|11
1636514190000|2021-11-10 03:16:30|43538.3|43518.3|43540.8|43520.8|43540.8|43520.8|43538.3|43518.3|5
1636514200000|2021-11-10 03:16:40|43543.3|43523.3|43543.3|43523.3|43543.3|43523.3|43543.3|43523.3|2
1636514210000|2021-11-10 03:16:50|43543.8|43523.8|43543.8|43523.8|43543.8|43523.8|43543.8|43523.8|0
1636514220000|2021-11-10 03:17:00|43544.4|43524.4|43546.3|43526.3|43558.3|43538.3|43544.4|43524.4|20
1636514230000|2021-11-10 03:17:10|43541.3|43521.3|43536.3|43516.3|43541.3|43521.3|43531.3|43511.3|6
1636514240000|2021-11-10 03:17:20|43535.8|43515.8|43533.8|43513.8|43535.8|43515.8|43533.8|43513.8|4
1636514250000|2021-11-10 03:17:30|43531.3|43511.3|43518.8|43498.8|43531.3|43511.3|43518.8|43498.8|11
1636514260000|2021-11-10 03:17:40|||||||||1
1636514270000|2021-11-10 03:17:50|43516.9|43496.9|43518.3|43498.3|43518.3|43498.3|43516.9|43496.9|1
1636514280000|2021-11-10 03:18:00|43518.8|43498.8|43516.3|43496.3|43519.4|43499.4|43516.3|43496.3|3
1636514290000|2021-11-10 03:18:10|||||||||7
1636514300000|2021-11-10 03:18:20|43513.8|43493.8|43513.8|43493.8|43513.8|43493.8|43513.8|43493.8|1
1636514310000|2021-11-10 03:18:30|43516.3|43496.3|43516.3|43496.3|43516.3|43496.3|43516.3|43496.3|1
1636514320000|2021-11-10 03:18:40|43516.9|43496.9|43526.3|43506.3|43526.3|43506.3|43516.9|43496.9|4
1636514330000|2021-11-10 03:18:50|||||||||1
1636514340000|2021-11-10 03:19:00|43525.8|43505.8|43521.3|43501.3|43525.8|43505.8|43521.3|43501.3|1
1636514350000|2021-11-10 03:19:10|43519.3|43499.3|43519.3|43499.3|43519.3|43499.3|43519.3|43499.3|2
1636514360000|2021-11-10 03:19:20|43518.8|43498.8|43496.3|43476.3|43518.8|43498.8|43491.3|43471.3|52
1636514370000|2021-11-10 03:19:30|43491.3|43471.3|43503.8|43483.8|43503.8|43483.8|43491.3|43471.3|7
1636514380000|2021-11-10 03:19:40|43504.3|43484.3|43501.3|43481.3|43506.3|43486.3|43501.3|43481.3|5
1636514390000|2021-11-10 03:19:50|43500.8|43480.8|43494.3|43474.3|43501.3|43481.3|43494.3|43474.3|6
1636514400000|2021-11-10 03:20:00|43493.8|43473.8|43508.8|43488.8|43508.8|43488.8|43493.8|43473.8|13
1636514410000|2021-11-10 03:20:10|43513.8|43493.8|43519.3|43499.3|43519.3|43499.3|43513.8|43493.8|3
1636514420000|2021-11-10 03:20:20|43521.3|43501.3|43523.8|43503.8|43523.8|43503.8|43519.3|43499.3|2
1636514430000|2021-11-10 03:20:30|43521.8|43501.8|43523.3|43503.3|43523.3|43503.3|43521.3|43501.3|2
1636514440000|2021-11-10 03:20:40|43521.3|43501.3|43521.3|43501.3|43523.3|43503.3|43521.3|43501.3|8
1636514450000|2021-11-10 03:20:50|43516.8|43496.8|43516.8|43496.8|43516.8|43496.8|43512.4|43492.4|0
1636514460000|2021-11-10 03:21:00|43516.3|43496.3|43523.8|43503.8|43523.8|43503.8|43516.3|43496.3|1
1636514470000|2021-11-10 03:21:10|43526.8|43506.8|43538.3|43518.3|43538.8|43518.8|43526.8|43506.8|4
1636514480000|2021-11-10 03:21:20|43538.8|43518.8|43535.8|43515.8|43538.8|43518.8|43534.3|43514.3|0
1636514490000|2021-11-10 03:21:30|43538.3|43518.3|43538.8|43518.8|43538.8|43518.8|43538.3|43518.3|3
1636514500000|2021-11-10 03:21:40|43541.3|43521.3|43548.8|43528.8|43553.3|43533.3|43541.3|43521.3|10
1636514510000|2021-11-10 03:21:50|43544.3|43524.3|43533.3|43513.3|43544.3|43524.3|43530.3|43510.3|14
1636514520000|2021-11-10 03:22:00|43531.3|43511.3|43528.3|43508.3|43531.3|43511.3|43526.3|43506.3|4
1636514530000|2021-11-10 03:22:10|43525.8|43505.8|43511.3|43491.3|43525.8|43505.8|43508.8|43488.8|4
1636514540000|2021-11-10 03:22:20|43508.8|43488.8|43523.3|43503.3|43523.3|43503.3|43508.8|43488.8|7
1636514550000|2021-11-10 03:22:30|43523.8|43503.8|43529.3|43509.3|43529.3|43509.3|43523.8|43503.8|1
1636514560000|2021-11-10 03:22:40|43528.8|43508.8|43526.3|43506.3|43528.8|43508.8|43526.3|43506.3|1
1636514570000|2021-11-10 03:22:50|43525.8|43505.8|43525.8|43505.8|43525.8|43505.8|43525.8|43505.8|0
1636514580000|2021-11-10 03:23:00|43523.8|43503.8|43506.3|43486.3|43523.8|43503.8|43506.3|43486.3|2
1636514590000|2021-11-10 03:23:10|43511.3|43491.3|43521.3|43501.3|43521.3|43501.3|43511.3|43491.3|3
1636514600000|2021-11-10 03:23:20|43521.8|43501.8|43526.3|43506.3|43526.3|43506.3|43521.8|43501.8|4
1636514610000|2021-11-10 03:23:30|43526.8|43506.8|43522.8|43502.8|43526.8|43506.8|43522.8|43502.8|1
1636514620000|2021-11-10 03:23:40|43522.3|43502.3|43511.3|43491.3|43522.3|43502.3|43511.3|43491.3|0
1636514630000|2021-11-10 03:23:50|43510.8|43490.8|43498.8|43478.8|43510.8|43490.8|43498.8|43478.8|5
1636514640000|2021-11-10 03:24:00|43501.3|43481.3|43506.3|43486.3|43506.3|43486.3|43501.3|43481.3|3
1636514650000|2021-11-10 03:24:10|43511.3|43491.3|43516.3|43496.3|43516.3|43496.3|43511.3|43491.3|2
1636514660000|2021-11-10 03:24:20|43516.8|43496.8|43516.3|43496.3|43516.8|43496.8|43516.3|43496.3|0
1636514680000|2021-11-10 03:24:40|43518.8|43498.8|43518.8|43498.8|43518.8|43498.8|43518.8|43498.8|0
1636514690000|2021-11-10 03:24:50|43516.3|43496.3|43513.8|43493.8|43516.3|43496.3|43513.8|43493.8|0
1636514710000|2021-11-10 03:25:10|43516.3|43496.3|43518.8|43498.8|43518.8|43498.8|43516.3|43496.3|1
1636514720000|2021-11-10 03:25:20|43519.3|43499.3|43521.8|43501.8|43521.8|43501.8|43519.3|43499.3|5
1636514730000|2021-11-10 03:25:30|43525.8|43505.8|43526.8|43506.8|43526.8|43506.8|43525.8|43505.8|0
1636514750000|2021-11-10 03:25:50|43526.3|43506.3|43526.3|43506.3|43526.3|43506.3|43524.3|43504.3|0
1636514760000|2021-11-10 03:26:00|43521.8|43501.8|43521.3|43501.3|43521.8|43501.8|43521.3|43501.3|0
1636514770000|2021-11-10 03:26:10|43518.8|43498.8|43518.8|43498.8|43518.8|43498.8|43518.8|43498.8|0
1636514780000|2021-11-10 03:26:20|43516.3|43496.3|43513.8|43493.8|43516.3|43496.3|43513.8|43493.8|0
1636514800000|2021-11-10 03:26:40|43511.3|43491.3|43509.3|43489.3|43511.3|43491.3|43509.3|43489.3|0
1636514810000|2021-11-10 03:26:50|43507.4|43487.4|43504.3|43484.3|43507.4|43487.4|43503.8|43483.8|12
1636514820000|2021-11-10 03:27:00|43506.3|43486.3|43506.3|43486.3|43506.3|43486.3|43506.3|43486.3|0
1636514840000|2021-11-10 03:27:20|43508.8|43488.8|43511.8|43491.8|43511.8|43491.8|43508.8|43488.8|4
1636514850000|2021-11-10 03:27:30|43516.8|43496.8|43516.8|43496.8|43516.8|43496.8|43516.8|43496.8|0
1636514870000|2021-11-10 03:27:50|43518.8|43498.8|43518.8|43498.8|43518.8|43498.8|43518.8|43498.8|0
1636514880000|2021-11-10 03:28:00|43520.8|43500.8|43530.8|43510.8|43530.8|43510.8|43520.8|43500.8|2
1636514890000|2021-11-10 03:28:10|43531.3|43511.3|43531.3|43511.3|43531.3|43511.3|43531.3|43511.3|1
1636514900000|2021-11-10 03:28:20|43531.8|43511.8|43531.3|43511.3|43533.8|43513.8|43531.3|43511.3|5
1636514910000|2021-11-10 03:28:30|43533.8|43513.8|43531.3|43511.3|43535.8|43515.8|43531.3|43511.3|2
1636514920000|2021-11-10 03:28:40|43528.8|43508.8|43531.3|43511.3|43531.3|43511.3|43528.8|43508.8|2
1636514930000|2021-11-10 03:28:50|43535.3|43515.3|43538.8|43518.8|43538.8|43518.8|43535.3|43515.3|2
1636514940000|2021-11-10 03:29:00|43536.3|43516.3|43536.3|43516.3|43536.3|43516.3|43536.3|43516.3|1
1636514950000|2021-11-10 03:29:10|43533.8|43513.8|43541.3|43521.3|43541.3|43521.3|43533.8|43513.8|2
1636514960000|2021-11-10 03:29:20|43541.8|43521.8|43544.3|43524.3|43546.3|43526.3|43541.3|43521.3|3
1636514970000|2021-11-10 03:29:30|43546.3|43526.3|43546.3|43526.3|43546.3|43526.3|43546.3|43526.3|1
1636514980000|2021-11-10 03:29:40|43545.3|43525.3|43541.3|43521.3|43545.3|43525.3|43541.3|43521.3|7
1636514990000|2021-11-10 03:29:50|43539.3|43519.3|43536.8|43516.8|43539.3|43519.3|43536.3|43516.3|2
1636515000000|2021-11-10 03:30:00|43538.8|43518.8|43531.3|43511.3|43538.8|43518.8|43531.3|43511.3|2
1636515050000|2021-11-10 03:30:50|43530.8|43510.8|43528.8|43508.8|43530.8|43510.8|43528.8|43508.8|0
1636515070000|2021-11-10 03:31:10|43528.3|43508.3|43521.3|43501.3|43528.3|43508.3|43521.3|43501.3|0
1636515080000|2021-11-10 03:31:20|||||||||3
1636515090000|2021-11-10 03:31:30|43523.3|43503.3|43523.3|43503.3|43523.3|43503.3|43523.3|43503.3|2
1636515120000|2021-11-10 03:32:00|43526.3|43506.3|43561.3|43541.3|43561.3|43541.3|43526.3|43506.3|9
1636515130000|2021-11-10 03:32:10|43556.3|43536.3|43556.3|43536.3|43556.3|43536.3|43556.3|43536.3|0
1636515150000|2021-11-10 03:32:30|43555.8|43535.8|43556.3|43536.3|43556.3|43536.3|43551.3|43531.3|3
1636515160000|2021-11-10 03:32:40|43551.3|43531.3|43555.8|43535.8|43555.8|43535.8|43551.3|43531.3|0
1636515190000|2021-11-10 03:33:10|43555.3|43535.3|43555.8|43535.8|43555.8|43535.8|43555.3|43535.3|1
1636515200000|2021-11-10 03:33:20|43553.8|43533.8|43553.8|43533.8|43553.8|43533.8|43553.8|43533.8|0
1636515220000|2021-11-10 03:33:40|43551.3|43531.3|43551.3|43531.3|43551.3|43531.3|43551.3|43531.3|0
1636515270000|2021-11-10 03:34:30|43550.8|43530.8|43544.3|43524.3|43550.8|43530.8|43544.3|43524.3|1
1636515300000|2021-11-10 03:35:00|43541.8|43521.8|43541.8|43521.8|43541.8|43521.8|43541.8|43521.8|7
1636515310000|2021-11-10 03:35:10|43538.8|43518.8|43538.8|43518.8|43538.8|43518.8|43538.8|43518.8|0
1636515370000|2021-11-10 03:36:10|43534.3|43514.3|43534.3|43514.3|43534.3|43514.3|43534.3|43514.3|1
1636515390000|2021-11-10 03:36:30|43531.8|43511.8|43531.8|43511.8|43531.8|43511.8|43531.8|43511.8|2
1636515410000|2021-11-10 03:36:50|43529.9|43509.9|43529.3|43509.3|43529.9|43509.9|43529.3|43509.3|4
1636515420000|2021-11-10 03:37:00|43527.4|43507.4|43548.3|43528.3|43550.3|43530.3|43526.3|43506.3|9
1636515430000|2021-11-10 03:37:10|43550.3|43530.3|43550.3|43530.3|43550.3|43530.3|43550.3|43530.3|0
1636515460000|2021-11-10 03:37:40|43546.3|43526.3|43546.3|43526.3|43546.3|43526.3|43546.3|43526.3|3
1636515470000|2021-11-10 03:37:50|43544.3|43524.3|43540.8|43520.8|43544.3|43524.3|43540.8|43520.8|0
1636515480000|2021-11-10 03:38:00|43541.3|43521.3|43536.3|43516.3|43541.3|43521.3|43536.3|43516.3|1
1636515490000|2021-11-10 03:38:10|43536.8|43516.8|43540.8|43520.8|43540.8|43520.8|43536.3|43516.3|0
1636515520000|2021-11-10 03:38:40|43538.3|43518.3|43541.3|43521.3|43541.3|43521.3|43538.3|43518.3|0
1636515530000|2021-11-10 03:38:50|43540.8|43520.8|43541.3|43521.3|43541.3|43521.3|43538.3|43518.3|0
1636515560000|2021-11-10 03:39:20|43540.8|43520.8|43536.3|43516.3|43540.8|43520.8|43536.3|43516.3|0
1636515570000|2021-11-10 03:39:30|43538.8|43518.8|43538.8|43518.8|43538.8|43518.8|43538.8|43518.8|0
1636515600000|2021-11-10 03:40:00|43536.3|43516.3|43536.3|43516.3|43536.3|43516.3|43536.3|43516.3|2
1636515610000|2021-11-10 03:40:10|43538.3|43518.3|43538.8|43518.8|43538.8|43518.8|43533.8|43513.8|0
1636515620000|2021-11-10 03:40:20|43536.3|43516.3|43538.3|43518.3|43540.3|43520.3|43536.3|43516.3|1
1636515630000|2021-11-10 03:40:30|43540.3|43520.3|43541.3|43521.3|43541.3|43521.3|43540.3|43520.3|0
1636515650000|2021-11-10 03:40:50|43540.8|43520.8|43538.3|43518.3|43540.8|43520.8|43538.3|43518.3|0
1636515660000|2021-11-10 03:41:00|43538.8|43518.8|43538.3|43518.3|43538.8|43518.8|43538.3|43518.3|2
1636515670000|2021-11-10 03:41:10|43538.8|43518.8|43538.8|43518.8|43538.8|43518.8|43538.8|43518.8|0
1636515680000|2021-11-10 03:41:20|43538.3|43518.3|43538.3|43518.3|43538.3|43518.3|43538.3|43518.3|0
1636515710000|2021-11-10 03:41:50|43535.8|43515.8|43533.8|43513.8|43535.8|43515.8|43533.8|43513.8|5
1636515720000|2021-11-10 03:42:00|43531.8|43511.8|43531.8|43511.8|43531.8|43511.8|43531.8|43511.8|0
1636515730000|2021-11-10 03:42:10|43527.3|43507.3|43527.3|43507.3|43527.3|43507.3|43527.3|43507.3|0
1636515740000|2021-11-10 03:42:20|||||||||1
1636515760000|2021-11-10 03:42:40|43526.8|43506.8|43525.8|43505.8|43526.8|43506.8|43525.8|43505.8|4
1636515770000|2021-11-10 03:42:50|43523.8|43503.8|43523.8|43503.8|43523.8|43503.8|43523.8|43503.8|0
1636515800000|2021-11-10 03:43:20|43525.8|43505.8|43525.8|43505.8|43525.8|43505.8|43525.8|43505.8|0
1636515810000|2021-11-10 03:43:30|43523.8|43503.8|43523.8|43503.8|43523.8|43503.8|43523.8|43503.8|0
1636515840000|2021-11-10 03:44:00|43524.3|43504.3|43524.3|43504.3|43524.3|43504.3|43524.3|43504.3|0
1636515870000|2021-11-10 03:44:30|||||||||2
1636515880000|2021-11-10 03:44:40|43523.8|43503.8|43524.3|43504.3|43526.3|43506.3|43523.8|43503.8|1
1636515890000|2021-11-10 03:44:50|43526.3|43506.3|43524.3|43504.3|43526.3|43506.3|43524.3|43504.3|0
1636515900000|2021-11-10 03:45:00|43521.3|43501.3|43521.8|43501.8|43521.8|43501.8|43521.3|43501.3|4
1636515960000|2021-11-10 03:46:00|43523.8|43503.8|43528.3|43508.3|43528.3|43508.3|43523.8|43503.8|0
1636516010000|2021-11-10 03:46:50|43526.3|43506.3|43526.3|43506.3|43526.3|43506.3|43526.3|43506.3|3
1636516050000|2021-11-10 03:47:30|43531.3|43511.3|43530.8|43510.8|43531.3|43511.3|43530.8|43510.8|3
1636516080000|2021-11-10 03:48:00|43528.8|43508.8|43528.3|43508.3|43528.8|43508.8|43528.3|43508.3|0
1636516090000|2021-11-10 03:48:10|43526.3|43506.3|43526.3|43506.3|43526.3|43506.3|43526.3|43506.3|0
1636516100000|2021-11-10 03:48:20|43525.8|43505.8|43526.3|43506.3|43526.3|43506.3|43525.8|43505.8|0
1636516110000|2021-11-10 03:48:30|43525.8|43505.8|43528.3|43508.3|43528.3|43508.3|43525.8|43505.8|1
1636516120000|2021-11-10 03:48:40|43527.8|43507.8|43528.3|43508.3|43528.3|43508.3|43525.8|43505.8|0
1636516130000|2021-11-10 03:48:50|43526.3|43506.3|43525.8|43505.8|43526.3|43506.3|43525.8|43505.8|0
1636516150000|2021-11-10 03:49:10|43523.8|43503.8|43523.8|43503.8|43523.8|43503.8|43523.8|43503.8|1
1636516160000|2021-11-10 03:49:20|43521.3|43501.3|43521.3|43501.3|43521.3|43501.3|43521.3|43501.3|0
1636516190000|2021-11-10 03:49:50|43520.8|43500.8|43516.3|43496.3|43520.8|43500.8|43516.3|43496.3|3
1636516200000|2021-11-10 03:50:00|43514.3|43494.3|43509.3|43489.3|43514.3|43494.3|43508.8|43488.8|8
1636516210000|2021-11-10 03:50:10|43510.8|43490.8|43511.3|43491.3|43511.3|43491.3|43510.8|43490.8|4
1636516220000|2021-11-10 03:50:20|43508.3|43488.3|43508.8|43488.8|43508.8|43488.8|43506.3|43486.3|9
1636516230000|2021-11-10 03:50:30|43510.8|43490.8|43506.3|43486.3|43510.8|43490.8|43506.3|43486.3|3
1636516270000|2021-11-10 03:51:10|43511.3|43491.3|43511.8|43491.8|43511.8|43491.8|43511.3|43491.3|2
1636516330000|2021-11-10 03:52:10|43513.8|43493.8|43514.3|43494.3|43514.3|43494.3|43513.8|43493.8|1
1636516340000|2021-11-10 03:52:20|43516.3|43496.3|43518.8|43498.8|43518.8|43498.8|43516.3|43496.3|1
1636516350000|2021-11-10 03:52:30|43516.8|43496.8|43516.3|43496.3|43516.8|43496.8|43516.3|43496.3|3
1636516410000|2021-11-10 03:53:30|43513.8|43493.8|43511.3|43491.3|43513.8|43493.8|43511.3|43491.3|2
1636516420000|2021-11-10 03:53:40|43510.8|43490.8|43506.3|43486.3|43510.8|43490.8|43506.3|43486.3|2
1636516440000|2021-11-10 03:54:00|43505.8|43485.8|43505.8|43485.8|43505.8|43485.8|43505.8|43485.8|2
1636516460000|2021-11-10 03:54:20|43506.3|43486.3|43501.3|43481.3|43506.3|43486.3|43501.3|43481.3|10
1636516470000|2021-11-10 03:54:30|43499.3|43479.3|43499.3|43479.3|43499.3|43479.3|43499.3|43479.3|6
1636516480000|2021-11-10 03:54:40|43496.8|43476.8|43488.3|43468.3|43496.8|43476.8|43488.3|43468.3|7
1636516490000|2021-11-10 03:54:50|43486.3|43466.3|43485.8|43465.8|43488.3|43468.3|43485.8|43465.8|8
1636516500000|2021-11-10 03:55:00|43483.8|43463.8|43480.8|43460.8|43483.8|43463.8|43480.8|43460.8|15
1636516510000|2021-11-10 03:55:10|43480.3|43460.3|43480.8|43460.8|43480.8|43460.8|43480.3|43460.3|4
1636516520000|2021-11-10 03:55:20|43478.3|43458.3|43466.8|43446.8|43480.8|43460.8|43462.3|43442.3|14
1636516530000|2021-11-10 03:55:30|43468.8|43448.8|43468.3|43448.3|43468.8|43448.8|43468.3|43448.3|0
1636516540000|2021-11-10 03:55:40|43470.3|43450.3|43470.3|43450.3|43470.3|43450.3|43470.3|43450.3|5
1636516550000|2021-11-10 03:55:50|43468.3|43448.3|43471.3|43451.3|43471.3|43451.3|43468.3|43448.3|0
1636516570000|2021-11-10 03:56:10|43471.8|43451.8|43481.3|43461.3|43481.3|43461.3|43471.8|43451.8|5
1636516580000|2021-11-10 03:56:20|43481.8|43461.8|43483.8|43463.8|43483.8|43463.8|43481.8|43461.8|1
1636516590000|2021-11-10 03:56:30|43488.3|43468.3|43488.8|43468.8|43488.8|43468.8|43488.3|43468.3|0
1636516600000|2021-11-10 03:56:40|43494.3|43474.3|43499.3|43479.3|43499.3|43479.3|43494.3|43474.3|9
1636516610000|2021-11-10 03:56:50|43498.8|43478.8|43496.8|43476.8|43498.8|43478.8|43496.8|43476.8|2
1636516620000|2021-11-10 03:57:00|43496.3|43476.3|43494.3|43474.3|43496.3|43476.3|43494.3|43474.3|0
1636516630000|2021-11-10 03:57:10|||||||||1
1636516650000|2021-11-10 03:57:30|43496.3|43476.3|43494.3|43474.3|43496.3|43476.3|43494.3|43474.3|3
1636516660000|2021-11-10 03:57:40|43496.8|43476.8|43496.8|43476.8|43499.3|43479.3|43494.3|43474.3|2
1636516680000|2021-11-10 03:58:00|43496.3|43476.3|43496.8|43476.8|43499.3|43479.3|43496.3|43476.3|1
1636516700000|2021-11-10 03:58:20|43497.3|43477.3|43499.3|43479.3|43499.3|43479.3|43497.3|43477.3|1
1636516710000|2021-11-10 03:58:30|||||||||1
1636516760000|2021-11-10 03:59:20|43498.8|43478.8|43499.3|43479.3|43499.3|43479.3|43498.8|43478.8|1
1636516770000|2021-11-10 03:59:30|43497.3|43477.3|43499.3|43479.3|43499.3|43479.3|43497.3|43477.3|1
1636516790000|2021-11-10 03:59:50|43498.8|43478.8|43494.3|43474.3|43498.8|43478.8|43494.3|43474.3|3
1636516800000|2021-11-10 04:00:00|43496.3|43476.3|43494.3|43474.3|43496.3|43476.3|43494.3|43474.3|2
1636516820000|2021-11-10 04:00:20|43496.3|43476.3|43496.3|43476.3|43496.3|43476.3|43496.3|43476.3|5
1636516840000|2021-11-10 04:00:40|||||||||1
1636516860000|2021-11-10 04:01:00|43498.3|43478.3|43498.3|43478.3|43498.3|43478.3|43498.3|43478.3|0
1636516870000|2021-11-10 04:01:10|43498.8|43478.8|43498.8|43478.8|43498.8|43478.8|43498.8|43478.8|1
1636516880000|2021-11-10 04:01:20|43496.3|43476.3|43496.3|43476.3|43496.3|43476.3|43496.3|43476.3|1
1636516920000|2021-11-10 04:02:00|43497.3|43477.3|43499.3|43479.3|43499.3|43479.3|43497.3|43477.3|1
1636516980000|2021-11-10 04:03:00|||||||||1
1636517050000|2021-11-10 04:04:10|||||||||2
1636517090000|2021-11-10 04:04:50|||||||||1
1636517130000|2021-11-10 04:05:30|||||||||1
1636517140000|2021-11-10 04:05:40|43498.8|43478.8|43498.8|43478.8|43498.8|43478.8|43498.8|43478.8|5
1636517150000|2021-11-10 04:05:50|43500.8|43480.8|43498.8|43478.8|43500.8|43480.8|43498.8|43478.8|2
1636517160000|2021-11-10 04:06:00|43500.8|43480.8|43500.8|43480.8|43500.8|43480.8|43500.8|43480.8|0
1636517210000|2021-11-10 04:06:50|43498.8|43478.8|43498.8|43478.8|43498.8|43478.8|43498.8|43478.8|0
1636517220000|2021-11-10 04:07:00|43496.8|43476.8|43494.3|43474.3|43496.8|43476.8|43494.3|43474.3|2
1636517250000|2021-11-10 04:07:30|43496.3|43476.3|43496.3|43476.3|43496.3|43476.3|43496.3|43476.3|0
1636517260000|2021-11-10 04:07:40|43496.8|43476.8|43493.8|43473.8|43496.8|43476.8|43493.8|43473.8|2
1636517270000|2021-11-10 04:07:50|43491.8|43471.8|43491.8|43471.8|43491.8|43471.8|43491.8|43471.8|0
1636517320000|2021-11-10 04:08:40|43492.3|43472.3|43491.8|43471.8|43493.8|43473.8|43491.8|43471.8|1
1636517330000|2021-11-10 04:08:50|43491.3|43471.3|43491.3|43471.3|43491.3|43471.3|43491.3|43471.3|0
1636517340000|2021-11-10 04:09:00|43490.3|43470.3|43485.8|43465.8|43490.3|43470.3|43485.8|43465.8|6
1636517350000|2021-11-10 04:09:10|43483.8|43463.8|43483.8|43463.8|43483.8|43463.8|43483.8|43463.8|6
1636517370000|2021-11-10 04:09:30|43480.8|43460.8|43479.3|43459.3|43480.8|43460.8|43478.8|43458.8|1
1636517400000|2021-11-10 04:10:00|43478.8|43458.8|43473.8|43453.8|43478.8|43458.8|43473.8|43453.8|2
1636517420000|2021-11-10 04:10:20|43468.3|43448.3|43473.3|43453.3|43473.3|43453.3|43468.3|43448.3|9
1636517440000|2021-11-10 04:10:40|43475.3|43455.3|43476.3|43456.3|43476.3|43456.3|43475.3|43455.3|5
1636517450000|2021-11-10 04:10:50|43473.8|43453.8|43467.8|43447.8|43473.8|43453.8|43467.8|43447.8|2
1636517460000|2021-11-10 04:11:00|43465.8|43445.8|43465.8|43445.8|43465.8|43445.8|43465.3|43445.3|3
1636517470000|2021-11-10 04:11:10|43466.3|43446.3|43465.3|43445.3|43466.3|43446.3|43465.3|43445.3|10
1636517480000|2021-11-10 04:11:20|43463.3|43443.3|43463.3|43443.3|43463.3|43443.3|43463.3|43443.3|1
1636517490000|2021-11-10 04:11:30|43465.8|43445.8|43465.8|43445.8|43465.8|43445.8|43465.8|43445.8|3
1636517500000|2021-11-10 04:11:40|||||||||1
1636517520000|2021-11-10 04:12:00|||||||||1
1636517530000|2021-11-10 04:12:10|43466.3|43446.3|43470.8|43450.8|43470.8|43450.8|43466.3|43446.3|1
1636517540000|2021-11-10 04:12:20|43471.3|43451.3|43471.3|43451.3|43471.3|43451.3|43471.3|43451.3|0
1636517560000|2021-11-10 04:12:40|43473.8|43453.8|43473.8|43453.8|43473.8|43453.8|43473.8|43453.8|1
1636517570000|2021-11-10 04:12:50|43473.3|43453.3|43471.3|43451.3|43473.3|43453.3|43471.3|43451.3|2
1636517580000|2021-11-10 04:13:00|43473.3|43453.3|43473.8|43453.8|43473.8|43453.8|43473.3|43453.3|2
1636517590000|2021-11-10 04:13:10|43474.3|43454.3|43476.3|43456.3|43476.3|43456.3|43474.3|43454.3|0
1636517600000|2021-11-10 04:13:20|43478.8|43458.8|43478.8|43458.8|43478.8|43458.8|43478.8|43458.8|3
1636517620000|2021-11-10 04:13:40|43476.8|43456.8|43476.3|43456.3|43476.8|43456.8|43476.3|43456.3|7
1636517630000|2021-11-10 04:13:50|||||||||20
1636517640000|2021-11-10 04:14:00|43472.3|43452.3|43471.3|43451.3|43472.3|43452.3|43471.3|43451.3|1
1636517650000|2021-11-10 04:14:10|43468.8|43448.8|43468.8|43448.8|43468.8|43448.8|43468.8|43448.8|17
1636517660000|2021-11-10 04:14:20|43465.8|43445.8|43463.8|43443.8|43465.8|43445.8|43463.8|43443.8|2
1636517670000|2021-11-10 04:14:30|43459.8|43439.8|43461.3|43441.3|43461.3|43441.3|43458.8|43438.8|6
1636517680000|2021-11-10 04:14:40|43461.8|43441.8|43464.3|43444.3|43464.3|43444.3|43461.8|43441.8|0
1636517690000|2021-11-10 04:14:50|43466.3|43446.3|43466.3|43446.3|43466.3|43446.3|43466.3|43446.3|0
1636517720000|2021-11-10 04:15:20|43468.8|43448.8|43471.3|43451.3|43471.3|43451.3|43468.8|43448.8|0
1636517770000|2021-11-10 04:16:10|43471.8|43451.8|43473.8|43453.8|43473.8|43453.8|43471.8|43451.8|0
1636517780000|2021-11-10 04:16:20|43476.3|43456.3|43476.3|43456.3|43476.3|43456.3|43476.3|43456.3|2
1636517790000|2021-11-10 04:16:30|43473.8|43453.8|43473.8|43453.8|43473.8|43453.8|43473.8|43453.8|0
1636517800000|2021-11-10 04:16:40|43473.3|43453.3|43473.8|43453.8|43473.8|43453.8|43471.3|43451.3|0
1636517810000|2021-11-10 04:16:50|43471.8|43451.8|43468.8|43448.8|43476.3|43456.3|43468.8|43448.8|10
1636517820000|2021-11-10 04:17:00|43468.3|43448.3|43436.3|43416.3|43468.3|43448.3|43434.3|43414.3|25
1636517830000|2021-11-10 04:17:10|43438.8|43418.8|43436.3|43416.3|43438.8|43418.8|43436.3|43416.3|6
1636517840000|2021-11-10 04:17:20|43438.3|43418.3|43446.3|43426.3|43446.3|43426.3|43438.3|43418.3|8
1636517850000|2021-11-10 04:17:30|43446.8|43426.8|43448.8|43428.8|43448.8|43428.8|43446.8|43426.8|0
1636517880000|2021-11-10 04:18:00|43450.8|43430.8|43450.8|43430.8|43450.8|43430.8|43450.8|43430.8|1
1636517900000|2021-11-10 04:18:20|43448.3|43428.3|43450.8|43430.8|43450.8|43430.8|43448.3|43428.3|2
1636517910000|2021-11-10 04:18:30|43445.8|43425.8|43443.8|43423.8|43445.8|43425.8|43443.8|43423.8|10
1636517920000|2021-11-10 04:18:40|43441.8|43421.8|43438.8|43418.8|43443.8|43423.8|43438.8|43418.8|2
1636517930000|2021-11-10 04:18:50|43436.8|43416.8|43435.8|43415.8|43436.8|43416.8|43435.3|43415.3|2
1636517940000|2021-11-10 04:19:00|43441.3|43421.3|43445.8|43425.8|43445.8|43425.8|43440.8|43420.8|5
1636517950000|2021-11-10 04:19:10|43446.3|43426.3|43438.8|43418.8|43446.3|43426.3|43438.8|43418.8|2
1636517970000|2021-11-10 04:19:30|43445.8|43425.8|43445.8|43425.8|43445.8|43425.8|43445.8|43425.8|3
1636517980000|2021-11-10 04:19:40|43446.3|43426.3|43446.3|43426.3|43446.3|43426.3|43446.3|43426.3|0
1636517990000|2021-11-10 04:19:50|43445.8|43425.8|43445.8|43425.8|43445.8|43425.8|43445.8|43425.8|4
1636518000000|2021-11-10 04:20:00|43446.3|43426.3|43446.3|43426.3|43446.3|43426.3|43446.3|43426.3|0
1636518050000|2021-11-10 04:20:50|43442.8|43422.8|43442.8|43422.8|43442.8|43422.8|43442.8|43422.8|4
1636518060000|2021-11-10 04:21:00|||||||||1
1636518080000|2021-11-10 04:21:20|||||||||1
1636518120000|2021-11-10 04:22:00|43445.8|43425.8|43445.8|43425.8|43445.8|43425.8|43445.8|43425.8|3
1636518130000|2021-11-10 04:22:10|43445.3|43425.3|43445.3|43425.3|43445.3|43425.3|43445.3|43425.3|0
1636518140000|2021-11-10 04:22:20|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|2
1636518160000|2021-11-10 04:22:40|43439.3|43419.3|43438.8|43418.8|43439.3|43419.3|43438.8|43418.8|1
1636518170000|2021-11-10 04:22:50|43438.3|43418.3|43433.8|43413.8|43438.3|43418.3|43433.8|43413.8|0
1636518180000|2021-11-10 04:23:00|||||||||3
1636518200000|2021-11-10 04:23:20|43431.3|43411.3|43433.8|43413.8|43433.8|43413.8|43431.3|43411.3|3
1636518220000|2021-11-10 04:23:40|43431.3|43411.3|43431.3|43411.3|43431.3|43411.3|43431.3|43411.3|1
1636518230000|2021-11-10 04:23:50|43433.3|43413.3|43434.3|43414.3|43434.3|43414.3|43430.8|43410.8|1
1636518240000|2021-11-10 04:24:00|43436.3|43416.3|43435.8|43415.8|43436.3|43416.3|43433.3|43413.3|0
1636518250000|2021-11-10 04:24:10|43436.3|43416.3|43426.3|43406.3|43436.3|43416.3|43426.3|43406.3|9
1636518260000|2021-11-10 04:24:20|43424.3|43404.3|43421.8|43401.8|43426.8|43406.8|43421.8|43401.8|2
1636518270000|2021-11-10 04:24:30|43419.8|43399.8|43419.8|43399.8|43419.8|43399.8|43419.8|43399.8|2
1636518280000|2021-11-10 04:24:40|43421.8|43401.8|43421.3|43401.3|43421.8|43401.8|43419.3|43399.3|2
1636518290000|2021-11-10 04:24:50|43427.3|43407.3|43429.3|43409.3|43429.3|43409.3|43427.3|43407.3|2
1636518320000|2021-11-10 04:25:20|43431.3|43411.3|43431.3|43411.3|43431.3|43411.3|43431.3|43411.3|1
1636518350000|2021-11-10 04:25:50|43435.8|43415.8|43435.8|43415.8|43435.8|43415.8|43435.8|43415.8|1
1636518360000|2021-11-10 04:26:00|43435.3|43415.3|43433.3|43413.3|43435.3|43415.3|43433.3|43413.3|0
1636518370000|2021-11-10 04:26:10|43435.8|43415.8|43435.8|43415.8|43435.8|43415.8|43435.8|43415.8|0
1636518410000|2021-11-10 04:26:50|43433.3|43413.3|43436.3|43416.3|43436.3|43416.3|43433.3|43413.3|0
1636518420000|2021-11-10 04:27:00|43435.8|43415.8|43435.8|43415.8|43435.8|43415.8|43435.8|43415.8|0
1636518440000|2021-11-10 04:27:20|43436.3|43416.3|43436.3|43416.3|43436.3|43416.3|43436.3|43416.3|0
1636518470000|2021-11-10 04:27:50|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|2
1636518480000|2021-11-10 04:28:00|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|2
1636518520000|2021-11-10 04:28:40|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|0
1636518550000|2021-11-10 04:29:10|43441.3|43421.3|43443.3|43423.3|43443.3|43423.3|43441.3|43421.3|2
1636518570000|2021-11-10 04:29:30|43444.8|43424.8|43444.8|43424.8|43444.8|43424.8|43444.8|43424.8|7
1636518590000|2021-11-10 04:29:50|||||||||1
1636518600000|2021-11-10 04:30:00|43449.3|43429.3|43441.8|43421.8|43451.3|43431.3|43441.8|43421.8|6
1636518610000|2021-11-10 04:30:10|||||||||2
1636518620000|2021-11-10 04:30:20|43439.8|43419.8|43439.8|43419.8|43439.8|43419.8|43439.8|43419.8|0
1636518630000|2021-11-10 04:30:30|43439.3|43419.3|43438.3|43418.3|43439.3|43419.3|43415.8|43395.8|23
1636518650000|2021-11-10 04:30:50|43440.8|43420.8|43440.8|43420.8|43440.8|43420.8|43440.8|43420.8|1
1636518680000|2021-11-10 04:31:20|43438.3|43418.3|43440.8|43420.8|43440.8|43420.8|43438.3|43418.3|1
1636518720000|2021-11-10 04:32:00|43443.3|43423.3|43443.8|43423.8|43443.8|43423.8|43443.3|43423.3|1
1636518730000|2021-11-10 04:32:10|43445.8|43425.8|43450.3|43430.3|43450.3|43430.3|43445.8|43425.8|0
1636518750000|2021-11-10 04:32:30|43450.8|43430.8|43460.8|43440.8|43460.8|43440.8|43450.3|43430.3|3
1636518760000|2021-11-10 04:32:40|43461.3|43441.3|43461.3|43441.3|43461.3|43441.3|43461.3|43441.3|0
1636518780000|2021-11-10 04:33:00|43463.3|43443.3|43465.8|43445.8|43465.8|43445.8|43463.3|43443.3|2
1636518830000|2021-11-10 04:33:50|43456.8|43436.8|43456.8|43436.8|43456.8|43436.8|43456.8|43436.8|3
1636518860000|2021-11-10 04:34:20|||||||||1
1636518870000|2021-11-10 04:34:30|43456.3|43436.3|43456.3|43436.3|43456.3|43436.3|43456.3|43436.3|1
1636518900000|2021-11-10 04:35:00|43455.8|43435.8|43441.8|43421.8|43455.8|43435.8|43441.8|43421.8|8
1636518980000|2021-11-10 04:36:20|43439.8|43419.8|43444.3|43424.3|43444.3|43424.3|43439.8|43419.8|3
1636519050000|2021-11-10 04:37:30|43442.3|43422.3|43442.3|43422.3|43442.3|43422.3|43442.3|43422.3|19
1636519070000|2021-11-10 04:37:50|43446.8|43426.8|43446.8|43426.8|43446.8|43426.8|43446.8|43426.8|87
1636519080000|2021-11-10 04:38:00|||||||||1
1636519100000|2021-11-10 04:38:20|43448.8|43428.8|43448.8|43428.8|43448.8|43428.8|43448.8|43428.8|0
1636519110000|2021-11-10 04:38:30|43449.3|43429.3|43449.3|43429.3|43449.3|43429.3|43449.3|43429.3|2
1636519120000|2021-11-10 04:38:40|43449.8|43429.8|43449.8|43429.8|43449.8|43429.8|43449.8|43429.8|0
1636519130000|2021-11-10 04:38:50|43450.3|43430.3|43450.8|43430.8|43450.8|43430.8|43448.8|43428.8|2
1636519140000|2021-11-10 04:39:00|43448.8|43428.8|43448.8|43428.8|43448.8|43428.8|43448.8|43428.8|0
1636519160000|2021-11-10 04:39:20|43450.8|43430.8|43450.8|43430.8|43450.8|43430.8|43450.8|43430.8|0
1636519170000|2021-11-10 04:39:30|43450.3|43430.3|43448.3|43428.3|43450.3|43430.3|43448.3|43428.3|2
1636519180000|2021-11-10 04:39:40|43449.3|43429.3|43449.3|43429.3|43449.3|43429.3|43449.3|43429.3|0
1636519190000|2021-11-10 04:39:50|43451.8|43431.8|43453.8|43433.8|43453.8|43433.8|43451.8|43431.8|0
1636519200000|2021-11-10 04:40:00|43454.3|43434.3|43454.3|43434.3|43454.3|43434.3|43453.8|43433.8|2
1636519210000|2021-11-10 04:40:10|43456.3|43436.3|43458.8|43438.8|43458.8|43438.8|43456.3|43436.3|1
1636519240000|2021-11-10 04:40:40|||||||||1
1636519260000|2021-11-10 04:41:00|43456.3|43436.3|43458.8|43438.8|43458.8|43438.8|43456.3|43436.3|0
1636519280000|2021-11-10 04:41:20|43458.3|43438.3|43458.3|43438.3|43458.3|43438.3|43458.3|43438.3|0
1636519290000|2021-11-10 04:41:30|43456.3|43436.3|43451.8|43431.8|43456.3|43436.3|43451.8|43431.8|1
1636519380000|2021-11-10 04:43:00|43449.8|43429.8|43449.8|43429.8|43449.8|43429.8|43449.8|43429.8|0
1636519410000|2021-11-10 04:43:30|43449.3|43429.3|43444.8|43424.8|43449.3|43429.3|43444.8|43424.8|0
1636519470000|2021-11-10 04:44:30|43441.8|43421.8|43441.8|43421.8|43441.8|43421.8|43441.8|43421.8|1
1636519480000|2021-11-10 04:44:40|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|0
1636519500000|2021-11-10 04:45:00|||||||||2
1636519520000|2021-11-10 04:45:20|||||||||2
1636519530000|2021-11-10 04:45:30|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|0
1636519540000|2021-11-10 04:45:40|43436.3|43416.3|43436.3|43416.3|43436.3|43416.3|43436.3|43416.3|0
1636519550000|2021-11-10 04:45:50|43436.8|43416.8|43436.8|43416.8|43436.8|43416.8|43436.8|43416.8|0
1636519590000|2021-11-10 04:46:30|43436.3|43416.3|43436.3|43416.3|43436.3|43416.3|43436.3|43416.3|0
1636519600000|2021-11-10 04:46:40|43438.3|43418.3|43438.3|43418.3|43438.3|43418.3|43438.3|43418.3|1
1636519630000|2021-11-10 04:47:10|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|1
1636519680000|2021-11-10 04:48:00|43443.8|43423.8|43446.3|43426.3|43446.3|43426.3|43443.8|43423.8|4
1636519750000|2021-11-10 04:49:10|43446.8|43426.8|43453.8|43433.8|43453.8|43433.8|43446.8|43426.8|3
1636519760000|2021-11-10 04:49:20|43454.3|43434.3|43454.3|43434.3|43454.3|43434.3|43454.3|43434.3|2
1636519770000|2021-11-10 04:49:30|||||||||2
1636519790000|2021-11-10 04:49:50|43454.8|43434.8|43458.8|43438.8|43459.3|43439.3|43454.8|43434.8|0
1636519800000|2021-11-10 04:50:00|43458.3|43438.3|43456.3|43436.3|43458.3|43438.3|43456.3|43436.3|3
1636519830000|2021-11-10 04:50:30|||||||||5
1636519850000|2021-11-10 04:50:50|||||||||1
1636519890000|2021-11-10 04:51:30|43453.3|43433.3|43451.3|43431.3|43453.3|43433.3|43451.3|43431.3|1
1636519910000|2021-11-10 04:51:50|43449.3|43429.3|43448.8|43428.8|43449.3|43429.3|43448.8|43428.8|1
1636519940000|2021-11-10 04:52:20|43444.3|43424.3|43444.3|43424.3|43444.3|43424.3|43444.3|43424.3|0
1636519960000|2021-11-10 04:52:40|43439.8|43419.8|43439.8|43419.8|43439.8|43419.8|43439.8|43419.8|1
1636519970000|2021-11-10 04:52:50|43441.8|43421.8|43441.8|43421.8|43441.8|43421.8|43441.8|43421.8|1
1636519980000|2021-11-10 04:53:00|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|43439.3|43419.3|3
1636520000000|2021-11-10 04:53:20|43443.8|43423.8|43443.8|43423.8|43443.8|43423.8|43443.8|43423.8|0
1636520010000|2021-11-10 04:53:30|43445.8|43425.8|43446.3|43426.3|43446.3|43426.3|43445.8|43425.8|0
1636520040000|2021-11-10 04:54:00|43448.3|43428.3|43451.8|43431.8|43451.8|43431.8|43448.3|43428.3|1
1636520050000|2021-11-10 04:54:10|43451.3|43431.3|43448.8|43428.8|43451.3|43431.3|43448.8|43428.8|0
1636520060000|2021-11-10 04:54:20|43451.3|43431.3|43451.3|43431.3|43451.3|43431.3|43451.3|43431.3|5
1636520070000|2021-11-10 04:54:30|||||||||1
1636520080000|2021-11-10 04:54:40|43453.8|43433.8|43453.8|43433.8|43453.8|43433.8|43453.8|43433.8|0
1636520090000|2021-11-10 04:54:50|43451.3|43431.3|43451.3|43431.3|43451.3|43431.3|43451.3|43431.3|1
1636520100000|2021-11-10 04:55:00|||||||||1
1636520120000|2021-11-10 04:55:20|43451.8|43431.8|43453.8|43433.8|43453.8|43433.8|43451.8|43431.8|1
1636520130000|2021-11-10 04:55:30|43455.8|43435.8|43455.8|43435.8|43455.8|43435.8|43455.8|43435.8|4
1636520140000|2021-11-10 04:55:40|43458.3|43438.3|43466.3|43446.3|43466.3|43446.3|43458.3|43438.3|7
1636520150000|2021-11-10 04:55:50|43463.8|43443.8|43463.8|43443.8|43463.8|43443.8|43463.8|43443.8|0
1636520160000|2021-11-10 04:56:00|43466.3|43446.3|43463.8|43443.8|43466.3|43446.3|43463.8|43443.8|3
1636520170000|2021-11-10 04:56:10|||||||||1
1636520180000|2021-11-10 04:56:20|43461.3|43441.3|43456.3|43436.3|43461.3|43441.3|43456.3|43436.3|1
1636520190000|2021-11-10 04:56:30|43455.8|43435.8|43453.8|43433.8|43455.8|43435.8|43453.8|43433.8|0
1636520200000|2021-11-10 04:56:40|||||||||2
1636520230000|2021-11-10 04:57:10|43451.3|43431.3|43451.3|43431.3|43451.3|43431.3|43451.3|43431.3|1
1636520240000|2021-11-10 04:57:20|43451.8|43431.8|43453.8|43433.8|43453.8|43433.8|43451.8|43431.8|0
1636520250000|2021-11-10 04:57:30|||||||||1
1636520260000|2021-11-10 04:57:40|||||||||3
1636520270000|2021-11-10 04:57:50|43440.8|43420.8|43436.3|43416.3|43440.8|43420.8|43436.3|43416.3|1
1636520280000|2021-11-10 04:58:00|43438.8|43418.8|43443.8|43423.8|43443.8|43423.8|43438.8|43418.8|2
1636520300000|2021-11-10 04:58:20|43445.8|43425.8|43445.8|43425.8|43445.8|43425.8|43445.8|43425.8|0
1636520320000|2021-11-10 04:58:40|43448.3|43428.3|43446.3|43426.3|43448.3|43428.3|43446.3|43426.3|4
1636520340000|2021-11-10 04:59:00|43448.3|43428.3|43451.3|43431.3|43451.3|43431.3|43448.3|43428.3|2
1636520350000|2021-11-10 04:59:10|43453.8|43433.8|43453.8|43433.8|43453.8|43433.8|43453.3|43433.3|0
1636520360000|2021-11-10 04:59:20|43451.3|43431.3|43451.3|43431.3|43451.3|43431.3|43451.3|43431.3|1
1636520370000|2021-11-10 04:59:30|43453.8|43433.8|43453.3|43433.3|43453.8|43433.8|43453.3|43433.3|1
1636520380000|2021-11-10 04:59:40|43453.8|43433.8|43448.3|43428.3|43453.8|43433.8|43448.3|43428.3|1
1636520390000|2021-11-10 04:59:50|43447.8|43427.8|43447.8|43427.8|43447.8|43427.8|43447.8|43427.8|1
1636520400000|2021-11-10 05:00:00|43445.8|43425.8|43445.8|43425.8|43445.8|43425.8|43445.8|43425.8|0
1636520410000|2021-11-10 05:00:10|43446.3|43426.3|43445.8|43425.8|43446.3|43426.3|43445.8|43425.8|4
1636520420000|2021-11-10 05:00:20|43443.3|43423.3|43441.3|43421.3|43443.3|43423.3|43441.3|43421.3|1
1636520430000|2021-11-10 05:00:30|43441.8|43421.8|43441.3|43421.3|43443.8|43423.8|43441.3|43421.3|2
1636520460000|2021-11-10 05:01:00|43443.8|43423.8|43443.8|43423.8|43443.8|43423.8|43443.8|43423.8|0
1636520470000|2021-11-10 05:01:10|43443.3|43423.3|43441.3|43421.3|43443.3|43423.3|43441.3|43421.3|1
1636520480000|2021-11-10 05:01:20|43443.8|43423.8|43443.8|43423.8|43443.8|43423.8|43441.3|43421.3|1
1636520490000|2021-11-10 05:01:30|||||||||4
1636520500000|2021-11-10 05:01:40|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|2
1636520510000|2021-11-10 05:01:50|43440.8|43420.8|43440.8|43420.8|43440.8|43420.8|43440.8|43420.8|0
1636520520000|2021-11-10 05:02:00|43441.3|43421.3|43443.8|43423.8|43443.8|43423.8|43441.3|43421.3|4
1636520530000|2021-11-10 05:02:10|||||||||1
1636520540000|2021-11-10 05:02:20|||||||||2
1636520570000|2021-11-10 05:02:50|43446.3|43426.3|43446.3|43426.3|43446.3|43426.3|43446.3|43426.3|3
1636520590000|2021-11-10 05:03:10|43445.8|43425.8|43446.3|43426.3|43446.3|43426.3|43445.8|43425.8|5
1636520630000|2021-11-10 05:03:50|||||||||1
1636520640000|2021-11-10 05:04:00|43446.8|43426.8|43446.3|43426.3|43448.8|43428.8|43446.3|43426.3|2
1636520670000|2021-11-10 05:04:30|43448.8|43428.8|43448.8|43428.8|43448.8|43428.8|43448.8|43428.8|5
1636520680000|2021-11-10 05:04:40|||||||||1
1636520690000|2021-11-10 05:04:50|43449.3|43429.3|43449.3|43429.3|43449.3|43429.3|43449.3|43429.3|4
1636520710000|2021-11-10 05:05:10|43448.8|43428.8|43448.8|43428.8|43449.3|43429.3|43448.8|43428.8|0
1636520720000|2021-11-10 05:05:20|43449.3|43429.3|43448.8|43428.8|43449.3|43429.3|43448.8|43428.8|1
1636520770000|2021-11-10 05:06:10|||||||||1
1636520780000|2021-11-10 05:06:20|43446.8|43426.8|43446.8|43426.8|43446.8|43426.8|43446.8|43426.8|0
1636520790000|2021-11-10 05:06:30|43446.3|43426.3|43448.3|43428.3|43448.3|43428.3|43446.3|43426.3|1
1636520810000|2021-11-10 05:06:50|43446.3|43426.3|43444.3|43424.3|43446.3|43426.3|43444.3|43424.3|1
1636520830000|2021-11-10 05:07:10|43442.3|43422.3|43442.3|43422.3|43442.3|43422.3|43442.3|43422.3|0
1636520840000|2021-11-10 05:07:20|43444.3|43424.3|43444.3|43424.3|43444.3|43424.3|43444.3|43424.3|0
1636520850000|2021-11-10 05:07:30|43442.3|43422.3|43444.3|43424.3|43444.3|43424.3|43442.3|43422.3|0
1636520870000|2021-11-10 05:07:50|43443.8|43423.8|43441.8|43421.8|43443.8|43423.8|43441.8|43421.8|1
1636520880000|2021-11-10 05:08:00|43443.8|43423.8|43441.8|43421.8|43443.8|43423.8|43441.8|43421.8|0
1636520890000|2021-11-10 05:08:10|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|0
1636520920000|2021-11-10 05:08:40|43436.8|43416.8|43430.8|43410.8|43436.8|43416.8|43430.8|43410.8|9
1636520930000|2021-11-10 05:08:50|43424.3|43404.3|43423.8|43403.8|43424.3|43404.3|43423.8|43403.8|1
1636520940000|2021-11-10 05:09:00|43423.3|43403.3|43421.3|43401.3|43423.3|43403.3|43421.3|43401.3|4
1636520950000|2021-11-10 05:09:10|43418.8|43398.8|43408.8|43388.8|43418.8|43398.8|43406.3|43386.3|7
1636520960000|2021-11-10 05:09:20|43408.3|43388.3|43408.3|43388.3|43408.3|43388.3|43407.8|43387.8|9
1636520970000|2021-11-10 05:09:30|43407.8|43387.8|43405.8|43385.8|43407.8|43387.8|43405.8|43385.8|0
1636520980000|2021-11-10 05:09:40|43403.3|43383.3|43403.3|43383.3|43403.3|43383.3|43403.3|43383.3|5
1636520990000|2021-11-10 05:09:50|||||||||1
1636521000000|2021-11-10 05:10:00|43401.3|43381.3|43411.8|43391.8|43411.8|43391.8|43401.3|43381.3|9
1636521010000|2021-11-10 05:10:10|43414.3|43394.3|43414.3|43394.3|43414.3|43394.3|43414.3|43394.3|1
1636521030000|2021-11-10 05:10:30|43416.3|43396.3|43416.3|43396.3|43416.3|43396.3|43416.3|43396.3|0
1636521040000|2021-11-10 05:10:40|43413.8|43393.8|43413.8|43393.8|43413.8|43393.8|43413.8|43393.8|3
1636521050000|2021-11-10 05:10:50|||||||||2
1636521090000|2021-11-10 05:11:30|||||||||1
1636521100000|2021-11-10 05:11:40|43413.3|43393.3|43410.8|43390.8|43413.3|43393.3|43410.8|43390.8|2
1636521110000|2021-11-10 05:11:50|43410.3|43390.3|43405.8|43385.8|43410.3|43390.3|43405.8|43385.8|1
1636521120000|2021-11-10 05:12:00|||||||||1
1636521130000|2021-11-10 05:12:10|||||||||1
1636521150000|2021-11-10 05:12:30|||||||||1
1636521170000|2021-11-10 05:12:50|43403.8|43383.8|43403.8|43383.8|43403.8|43383.8|43403.8|43383.8|0
1636521180000|2021-11-10 05:13:00|43401.3|43381.3|43401.3|43381.3|43401.3|43381.3|43401.3|43381.3|2
1636521190000|2021-11-10 05:13:10|||||||||1
1636521200000|2021-11-10 05:13:20|||||||||1
1636521240000|2021-11-10 05:14:00|43399.3|43379.3|43401.3|43381.3|43401.8|43381.8|43399.3|43379.3|2
1636521250000|2021-11-10 05:14:10|43398.8|43378.8|43398.8|43378.8|43398.8|43378.8|43398.8|43378.8|1
1636521270000|2021-11-10 05:14:30|||||||||1
1636521290000|2021-11-10 05:14:50|43399.3|43379.3|43401.3|43381.3|43401.3|43381.3|43399.3|43379.3|3
1636521300000|2021-11-10 05:15:00|43399.3|43379.3|43401.3|43381.3|43401.3|43381.3|43399.3|43379.3|2
1636521310000|2021-11-10 05:15:10|43399.3|43379.3|43399.3|43379.3|43399.3|43379.3|43399.3|43379.3|0
1636521330000|2021-11-10 05:15:30|||||||||1
1636521340000|2021-11-10 05:15:40|43401.3|43381.3|43401.3|43381.3|43401.3|43381.3|43401.3|43381.3|0
1636521350000|2021-11-10 05:15:50|43399.3|43379.3|43398.8|43378.8|43399.3|43379.3|43398.8|43378.8|1
1636521360000|2021-11-10 05:16:00|43397.8|43377.8|43395.8|43375.8|43398.3|43378.3|43395.8|43375.8|2
1636521380000|2021-11-10 05:16:20|||||||||2
1636521390000|2021-11-10 05:16:30|43396.3|43376.3|43391.3|43371.3|43396.3|43376.3|43391.3|43371.3|1
1636521400000|2021-11-10 05:16:40|||||||||1
1636521420000|2021-11-10 05:17:00|43389.3|43369.3|43385.3|43365.3|43389.3|43369.3|43385.3|43365.3|7
1636521430000|2021-11-10 05:17:10|43385.8|43365.8|43386.8|43366.8|43389.3|43369.3|43383.8|43363.8|7
1636521440000|2021-11-10 05:17:20|43391.3|43371.3|43396.3|43376.3|43396.3|43376.3|43391.3|43371.3|5
1636521480000|2021-11-10 05:18:00|43398.8|43378.8|43398.8|43378.8|43399.3|43379.3|43398.8|43378.8|5
1636521490000|2021-11-10 05:18:10|43393.8|43373.8|43398.8|43378.8|43398.8|43378.8|43393.8|43373.8|1
1636521510000|2021-11-10 05:18:30|43401.3|43381.3|43401.3|43381.3|43401.3|43381.3|43401.3|43381.3|0
1636521520000|2021-11-10 05:18:40|||||||||1
1636521530000|2021-11-10 05:18:50|||||||||2
1636521540000|2021-11-10 05:19:00|43400.8|43380.8|43400.8|43380.8|43400.8|43380.8|43400.8|43380.8|3
1636521550000|2021-11-10 05:19:10|43400.3|43380.3|43398.3|43378.3|43400.3|43380.3|43398.3|43378.3|0
1636521560000|2021-11-10 05:19:20|43396.3|43376.3|43396.3|43376.3|43396.3|43376.3|43396.3|43376.3|0
1636521570000|2021-11-10 05:19:30|43398.3|43378.3|43398.8|43378.8|43398.8|43378.8|43398.3|43378.3|1
1636521580000|2021-11-10 05:19:40|43399.3|43379.3|43401.3|43381.3|43401.3|43381.3|43399.3|43379.3|0
1636521590000|2021-11-10 05:19:50|43399.3|43379.3|43401.3|43381.3|43401.8|43381.8|43396.8|43376.8|4
1636521600000|2021-11-10 05:20:00|43403.8|43383.8|43398.8|43378.8|43403.8|43383.8|43396.3|43376.3|3
1636521610000|2021-11-10 05:20:10|43400.8|43380.8|43406.3|43386.3|43406.3|43386.3|43400.8|43380.8|10
1636521620000|2021-11-10 05:20:20|||||||||1
1636521640000|2021-11-10 05:20:40|43401.3|43381.3|43401.3|43381.3|43401.3|43381.3|43401.3|43381.3|6
1636521650000|2021-11-10 05:20:50|43403.8|43383.8|43403.8|43383.8|43403.8|43383.8|43403.8|43383.8|2
1636521660000|2021-11-10 05:21:00|43404.3|43384.3|43406.3|43386.3|43406.3|43386.3|43404.3|43384.3|0
1636521670000|2021-11-10 05:21:10|43408.8|43388.8|43411.3|43391.3|43413.8|43393.8|43408.8|43388.8|4
1636521700000|2021-11-10 05:21:40|43410.8|43390.8|43406.3|43386.3|43410.8|43390.8|43406.3|43386.3|5
1636521720000|2021-11-10 05:22:00|43410.3|43390.3|43416.3|43396.3|43416.3|43396.3|43410.3|43390.3|8
1636521740000|2021-11-10 05:22:20|43419.3|43399.3|43421.8|43401.8|43421.8|43401.8|43419.3|43399.3|3
1636521750000|2021-11-10 05:22:30|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|2
1636521770000|2021-11-10 05:22:50|43426.8|43406.8|43428.8|43408.8|43428.8|43408.8|43426.8|43406.8|6
1636521780000|2021-11-10 05:23:00|43429.3|43409.3|43429.3|43409.3|43429.3|43409.3|43429.3|43409.3|6
1636521800000|2021-11-10 05:23:20|43431.3|43411.3|43431.3|43411.3|43431.3|43411.3|43431.3|43411.3|0
1636521810000|2021-11-10 05:23:30|43430.8|43410.8|43430.8|43410.8|43430.8|43410.8|43430.8|43410.8|1
1636521830000|2021-11-10 05:23:50|||||||||1
1636521840000|2021-11-10 05:24:00|43428.8|43408.8|43430.8|43410.8|43430.8|43410.8|43428.8|43408.8|2
1636521850000|2021-11-10 05:24:10|43431.3|43411.3|43430.8|43410.8|43431.3|43411.3|43430.8|43410.8|1
1636521860000|2021-11-10 05:24:20|43431.3|43411.3|43430.8|43410.8|43431.3|43411.3|43430.8|43410.8|1
1636521880000|2021-11-10 05:24:40|43428.3|43408.3|43427.8|43407.8|43428.3|43408.3|43427.8|43407.8|2
1636521900000|2021-11-10 05:25:00|||||||||1
1636521910000|2021-11-10 05:25:10|43427.2|43407.2|43427.2|43407.2|43427.2|43407.2|43427.2|43407.2|1
1636521920000|2021-11-10 05:25:20|43427.8|43407.8|43427.8|43407.8|43427.8|43407.8|43427.8|43407.8|0
1636521930000|2021-11-10 05:25:30|43423.8|43403.8|43426.3|43406.3|43426.3|43406.3|43423.8|43403.8|3
1636521940000|2021-11-10 05:25:40|43428.3|43408.3|43426.3|43406.3|43428.3|43408.3|43426.3|43406.3|1
1636521960000|2021-11-10 05:26:00|43423.8|43403.8|43428.3|43408.3|43428.3|43408.3|43423.8|43403.8|2
1636521970000|2021-11-10 05:26:10|43428.8|43408.8|43428.8|43408.8|43428.8|43408.8|43428.8|43408.8|2
1636522020000|2021-11-10 05:27:00|43431.3|43411.3|43431.3|43411.3|43431.3|43411.3|43431.3|43411.3|2
1636522040000|2021-11-10 05:27:20|43433.8|43413.8|43441.3|43421.3|43441.3|43421.3|43433.8|43413.8|8
1636522050000|2021-11-10 05:27:30|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|1
1636522060000|2021-11-10 05:27:40|43443.8|43423.8|43445.8|43425.8|43445.8|43425.8|43443.8|43423.8|3
1636522070000|2021-11-10 05:27:50|43446.3|43426.3|43451.3|43431.3|43451.3|43431.3|43446.3|43426.3|5
1636522090000|2021-11-10 05:28:10|||||||||1
1636522110000|2021-11-10 05:28:30|||||||||3
1636522120000|2021-11-10 05:28:40|||||||||2
1636522160000|2021-11-10 05:29:20|||||||||5
1636522180000|2021-11-10 05:29:40|43446.8|43426.8|43444.3|43424.3|43446.8|43426.8|43444.3|43424.3|3
1636522190000|2021-11-10 05:29:50|43443.8|43423.8|43443.8|43423.8|43443.8|43423.8|43441.3|43421.3|1
1636522200000|2021-11-10 05:30:00|43444.3|43424.3|43420.8|43400.8|43444.3|43424.3|43409.3|43389.3|19
1636522210000|2021-11-10 05:30:10|43421.3|43401.3|43418.3|43398.3|43426.3|43406.3|43408.8|43388.8|38
1636522220000|2021-11-10 05:30:20|43418.8|43398.8|43403.8|43383.8|43418.8|43398.8|43394.3|43374.3|38
1636522230000|2021-11-10 05:30:30|43408.3|43388.3|43405.8|43385.8|43410.8|43390.8|43405.8|43385.8|11
1636522240000|2021-11-10 05:30:40|43407.8|43387.8|43436.3|43416.3|43436.3|43416.3|43407.8|43387.8|13
1636522250000|2021-11-10 05:30:50|43435.8|43415.8|43436.3|43416.3|43436.8|43416.8|43431.3|43411.3|8
1636522260000|2021-11-10 05:31:00|43440.8|43420.8|43441.3|43421.3|43445.3|43425.3|43439.3|43419.3|13
1636522270000|2021-11-10 05:31:10|43429.3|43409.3|43426.8|43406.8|43429.3|43409.3|43426.8|43406.8|9
1636522280000|2021-11-10 05:31:20|43426.3|43406.3|43464.3|43444.3|43464.3|43444.3|43424.3|43404.3|13
1636522290000|2021-11-10 05:31:30|43466.3|43446.3|43473.8|43453.8|43476.3|43456.3|43466.3|43446.3|6
1636522300000|2021-11-10 05:31:40|43474.3|43454.3|43486.3|43466.3|43486.3|43466.3|43474.3|43454.3|9
1636522310000|2021-11-10 05:31:50|43488.8|43468.8|43486.8|43466.8|43491.8|43471.8|43478.8|43458.8|20
1636522320000|2021-11-10 05:32:00|43496.8|43476.8|43516.3|43496.3|43518.8|43498.8|43496.8|43476.8|29
1636522330000|2021-11-10 05:32:10|43514.3|43494.3|43489.3|43469.3|43518.8|43498.8|43489.3|43469.3|32
1636522340000|2021-11-10 05:32:20|43491.3|43471.3|43494.3|43474.3|43496.3|43476.3|43491.3|43471.3|4
1636522350000|2021-11-10 05:32:30|43493.8|43473.8|43489.8|43469.8|43494.3|43474.3|43488.8|43468.8|22
1636522360000|2021-11-10 05:32:40|43489.3|43469.3|43489.3|43469.3|43489.3|43469.3|43489.3|43469.3|2
1636522370000|2021-11-10 05:32:50|43486.3|43466.3|43498.8|43478.8|43498.8|43478.8|43486.3|43466.3|10
1636522380000|2021-11-10 05:33:00|43501.3|43481.3|43531.8|43511.8|43531.8|43511.8|43501.3|43481.3|11
1636522390000|2021-11-10 05:33:10|43529.3|43509.3|43513.3|43493.3|43531.3|43511.3|43513.3|43493.3|11
1636522400000|2021-11-10 05:33:20|43504.3|43484.3|43494.3|43474.3|43504.3|43484.3|43494.3|43474.3|11
1636522410000|2021-11-10 05:33:30|43492.3|43472.3|43499.3|43479.3|43499.3|43479.3|43492.3|43472.3|2
1636522420000|2021-11-10 05:33:40|43499.8|43479.8|43511.3|43491.3|43511.3|43491.3|43499.8|43479.8|2
1636522430000|2021-11-10 05:33:50|43509.3|43489.3|43506.3|43486.3|43509.3|43489.3|43504.3|43484.3|5
1636522440000|2021-11-10 05:34:00|43501.8|43481.8|43501.3|43481.3|43501.8|43481.8|43496.8|43476.8|8
1636522450000|2021-11-10 05:34:10|43501.8|43481.8|43501.3|43481.3|43501.8|43481.8|43501.3|43481.3|2
1636522460000|2021-11-10 05:34:20|43497.3|43477.3|43491.8|43471.8|43497.3|43477.3|43491.8|43471.8|5
1636522480000|2021-11-10 05:34:40|43493.8|43473.8|43498.3|43478.3|43498.3|43478.3|43486.8|43466.8|5
1636522500000|2021-11-10 05:35:00|43500.2|43480.2|43503.3|43483.3|43503.3|43483.3|43500.2|43480.2|0
1636522510000|2021-11-10 05:35:10|43503.8|43483.8|43498.8|43478.8|43503.8|43483.8|43498.8|43478.8|6
1636522520000|2021-11-10 05:35:20|43494.3|43474.3|43489.3|43469.3|43494.3|43474.3|43489.3|43469.3|11
1636522530000|2021-11-10 05:35:30|43489.8|43469.8|43491.3|43471.3|43493.8|43473.8|43489.8|43469.8|3
1636522540000|2021-11-10 05:35:40|43494.3|43474.3|43494.3|43474.3|43494.3|43474.3|43494.3|43474.3|4
1636522550000|2021-11-10 05:35:50|43493.8|43473.8|43493.8|43473.8|43493.8|43473.8|43493.8|43473.8|0
1636522560000|2021-11-10 05:36:00|43493.3|43473.3|43490.8|43470.8|43493.3|43473.3|43490.8|43470.8|5
1636522570000|2021-11-10 05:36:10|43493.3|43473.3|43490.8|43470.8|43493.8|43473.8|43490.8|43470.8|3
1636522580000|2021-11-10 05:36:20|43488.8|43468.8|43486.3|43466.3|43488.8|43468.8|43486.3|43466.3|9
1636522590000|2021-11-10 05:36:30|43488.3|43468.3|43488.8|43468.8|43488.8|43468.8|43486.3|43466.3|1
1636522600000|2021-11-10 05:36:40|43486.3|43466.3|43481.3|43461.3|43486.3|43466.3|43480.8|43460.8|2
1636522610000|2021-11-10 05:36:50|43480.8|43460.8|43473.8|43453.8|43480.8|43460.8|43473.8|43453.8|2
1636522620000|2021-11-10 05:37:00|43476.3|43456.3|43486.3|43466.3|43486.3|43466.3|43473.8|43453.8|4
1636522630000|2021-11-10 05:37:10|43488.8|43468.8|43492.7|43472.7|43492.7|43472.7|43488.8|43468.8|0
1636522640000|2021-11-10 05:37:20|43493.3|43473.3|43493.3|43473.3|43495.2|43475.2|43493.3|43473.3|1
1636522660000|2021-11-10 05:37:40|43493.8|43473.8|43508.3|43488.3|43510.2|43490.2|43493.8|43473.8|4
1636522670000|2021-11-10 05:37:50|43507.7|43487.7|43505.8|43485.8|43507.7|43487.7|43503.3|43483.3|5
1636522680000|2021-11-10 05:38:00|43506.3|43486.3|43511.3|43491.3|43511.3|43491.3|43506.3|43486.3|2
1636522700000|2021-11-10 05:38:20|43511.8|43491.8|43516.3|43496.3|43516.3|43496.3|43511.8|43491.8|2
1636522720000|2021-11-10 05:38:40|43513.8|43493.8|43516.3|43496.3|43516.3|43496.3|43513.8|43493.8|7
1636522730000|2021-11-10 05:38:50|43515.8|43495.8|43512.3|43492.3|43515.8|43495.8|43512.3|43492.3|1
1636522740000|2021-11-10 05:39:00|43516.3|43496.3|43526.3|43506.3|43526.3|43506.3|43510.8|43490.8|10
1636522750000|2021-11-10 05:39:10|43530.8|43510.8|43533.8|43513.8|43533.8|43513.8|43530.8|43510.8|5
1636522760000|2021-11-10 05:39:20|43536.3|43516.3|43541.3|43521.3|43543.8|43523.8|43531.3|43511.3|6
1636522770000|2021-11-10 05:39:30|43540.8|43520.8|43541.3|43521.3|43543.3|43523.3|43531.8|43511.8|7
1636522790000|2021-11-10 05:39:50|43543.3|43523.3|43543.8|43523.8|43543.8|43523.8|43543.3|43523.3|2
1636522800000|2021-11-10 05:40:00|43549.3|43529.3|43571.3|43551.3|43571.3|43551.3|43549.3|43529.3|17
1636522810000|2021-11-10 05:40:10|43573.8|43553.8|43568.8|43548.8|43576.3|43556.3|43566.8|43546.8|11
1636522820000|2021-11-10 05:40:20|43566.3|43546.3|43566.3|43546.3|43566.3|43546.3|43566.3|43546.3|1
1636522830000|2021-11-10 05:40:30|43564.3|43544.3|43566.8|43546.8|43566.8|43546.8|43561.3|43541.3|6
1636522840000|2021-11-10 05:40:40|43564.3|43544.3|43559.3|43539.3|43564.3|43544.3|43559.3|43539.3|2
1636522850000|2021-11-10 05:40:50|43556.3|43536.3|43551.3|43531.3|43556.3|43536.3|43549.3|43529.3|6
1636522870000|2021-11-10 05:41:10|43551.8|43531.8|43568.8|43548.8|43569.3|43549.3|43551.8|43531.8|7
1636522880000|2021-11-10 05:41:20|43566.8|43546.8|43561.3|43541.3|43566.8|43546.8|43561.3|43541.3|1
1636522890000|2021-11-10 05:41:30|43561.8|43541.8|43563.3|43543.3|43566.3|43546.3|43561.8|43541.8|5
1636522900000|2021-11-10 05:41:40|43563.8|43543.8|43566.3|43546.3|43568.3|43548.3|43563.8|43543.8|0
1636522910000|2021-11-10 05:41:50|43568.3|43548.3|43568.8|43548.8|43571.3|43551.3|43568.3|43548.3|3
1636522920000|2021-11-10 05:42:00|43568.3|43548.3|43568.3|43548.3|43568.3|43548.3|43568.3|43548.3|1
1636522930000|2021-11-10 05:42:10|43566.3|43546.3|43558.3|43538.3|43566.3|43546.3|43558.3|43538.3|14
1636522940000|2021-11-10 05:42:20|43556.3|43536.3|43551.3|43531.3|43556.3|43536.3|43551.3|43531.3|2
1636522950000|2021-11-10 05:42:30|43556.3|43536.3|43558.8|43538.8|43558.8|43538.8|43556.3|43536.3|3
1636522960000|2021-11-10 05:42:40|43561.3|43541.3|43561.3|43541.3|43561.3|43541.3|43561.3|43541.3|0
1636522970000|2021-11-10 05:42:50|43558.8|43538.8|43551.3|43531.3|43558.8|43538.8|43551.3|43531.3|3
1636522980000|2021-11-10 05:43:00|43548.8|43528.8|43548.8|43528.8|43548.8|43528.8|43548.8|43528.8|0
1636522990000|2021-11-10 05:43:10|43546.8|43526.8|43543.3|43523.3|43546.8|43526.8|43543.3|43523.3|5
1636523000000|2021-11-10 05:43:20|43540.2|43520.2|43540.2|43520.2|43540.2|43520.2|43540.2|43520.2|1
1636523010000|2021-11-10 05:43:30|43536.3|43516.3|43536.8|43516.8|43537.3|43517.3|43536.3|43516.3|4
1636523020000|2021-11-10 05:43:40|43537.3|43517.3|43537.3|43517.3|43537.3|43517.3|43537.3|43517.3|1
1636523030000|2021-11-10 05:43:50|43536.8|43516.8|43538.3|43518.3|43538.3|43518.3|43536.3|43516.3|1
1636523040000|2021-11-10 05:44:00|43538.8|43518.8|43538.8|43518.8|43538.8|43518.8|43538.8|43518.8|0
1636523050000|2021-11-10 05:44:10|43548.8|43528.8|43553.8|43533.8|43553.8|43533.8|43548.8|43528.8|1
1636523060000|2021-11-10 05:44:20|43554.3|43534.3|43558.3|43538.3|43558.3|43538.3|43554.3|43534.3|1
1636523070000|2021-11-10 05:44:30|43558.8|43538.8|43556.3|43536.3|43560.8|43540.8|43556.3|43536.3|0
1636523080000|2021-11-10 05:44:40|43558.3|43538.3|43558.3|43538.3|43558.8|43538.8|43558.3|43538.3|2
1636523090000|2021-11-10 05:44:50|43558.8|43538.8|43558.8|43538.8|43558.8|43538.8|43558.8|43538.8|0
1636523100000|2021-11-10 05:45:00|43565.8|43545.8|43566.3|43546.3|43571.3|43551.3|43565.8|43545.8|5
1636523110000|2021-11-10 05:45:10|43564.3|43544.3|43561.3|43541.3|43564.3|43544.3|43559.3|43539.3|2
1636523120000|2021-11-10 05:45:20|43563.3|43543.3|43558.3|43538.3|43563.3|43543.3|43558.3|43538.3|3
1636523130000|2021-11-10 05:45:30|43556.3|43536.3|43554.3|43534.3|43558.3|43538.3|43554.3|43534.3|0
1636523140000|2021-11-10 05:45:40|43556.3|43536.3|43554.3|43534.3|43556.3|43536.3|43554.3|43534.3|1
1636523150000|2021-11-10 05:45:50|43556.3|43536.3|43554.3|43534.3|43556.3|43536.3|43553.8|43533.8|2
1636523160000|2021-11-10 05:46:00|43551.8|43531.8|43563.8|43543.8|43563.8|43543.8|43551.3|43531.3|7
1636523170000|2021-11-10 05:46:10|43565.8|43545.8|43568.3|43548.3|43568.3|43548.3|43565.8|43545.8|2
1636523180000|2021-11-10 05:46:20|43570.8|43550.8|43581.3|43561.3|43581.3|43561.3|43570.8|43550.8|12
1636523190000|2021-11-10 05:46:30|43581.8|43561.8|43578.3|43558.3|43583.8|43563.8|43576.3|43556.3|3
1636523200000|2021-11-10 05:46:40|43578.8|43558.8|43578.3|43558.3|43580.8|43560.8|43576.3|43556.3|1
1636523210000|2021-11-10 05:46:50|43578.8|43558.8|43578.3|43558.3|43581.3|43561.3|43576.3|43556.3|3
1636523220000|2021-11-10 05:47:00|43576.3|43556.3|43575.8|43555.8|43576.3|43556.3|43575.8|43555.8|1
1636523230000|2021-11-10 05:47:10|43575.2|43555.2|43570.8|43550.8|43575.8|43555.8|43570.8|43550.8|1
1636523240000|2021-11-10 05:47:20|43571.3|43551.3|43570.8|43550.8|43571.3|43551.3|43566.8|43546.8|2
1636523250000|2021-11-10 05:47:30|43568.3|43548.3|43576.3|43556.3|43576.3|43556.3|43566.3|43546.3|3
1636523270000|2021-11-10 05:47:50|43579.3|43559.3|43579.3|43559.3|43579.3|43559.3|43579.3|43559.3|3
1636523280000|2021-11-10 05:48:00|43580.3|43560.3|43593.8|43573.8|43593.8|43573.8|43579.3|43559.3|14
1636523290000|2021-11-10 05:48:10|||||||||1
1636523300000|2021-11-10 05:48:20|43594.3|43574.3|43621.8|43601.8|43621.8|43601.8|43594.3|43574.3|26
1636523310000|2021-11-10 05:48:30|43619.3|43599.3|43613.8|43593.8|43621.8|43601.8|43609.3|43589.3|13
1636523320000|2021-11-10 05:48:40|43615.8|43595.8|43616.3|43596.3|43619.3|43599.3|43613.8|43593.8|11
1636523330000|2021-11-10 05:48:50|43611.8|43591.8|43605.8|43585.8|43611.8|43591.8|43605.8|43585.8|5
1636523340000|2021-11-10 05:49:00|43603.3|43583.3|43606.3|43586.3|43608.8|43588.8|43600.8|43580.8|5
1636523350000|2021-11-10 05:49:10|43603.8|43583.8|43601.3|43581.3|43605.8|43585.8|43601.3|43581.3|5
1636523360000|2021-11-10 05:49:20|43599.3|43579.3|43601.3|43581.3|43601.8|43581.8|43599.3|43579.3|1
1636523370000|2021-11-10 05:49:30|43598.8|43578.8|43589.8|43569.8|43598.8|43578.8|43589.3|43569.3|4
1636523380000|2021-11-10 05:49:40|43587.8|43567.8|43587.8|43567.8|43587.8|43567.8|43587.8|43567.8|0
1636523390000|2021-11-10 05:49:50|43589.8|43569.8|43592.3|43572.3|43592.3|43572.3|43589.8|43569.8|1
1636523400000|2021-11-10 05:50:00|43592.8|43572.8|43606.3|43586.3|43606.3|43586.3|43592.8|43572.8|1
1636523410000|2021-11-10 05:50:10|43606.8|43586.8|43613.3|43593.3|43613.3|43593.3|43606.8|43586.8|1
1636523420000|2021-11-10 05:50:20|43615.8|43595.8|43615.8|43595.8|43615.8|43595.8|43613.3|43593.3|2
1636523430000|2021-11-10 05:50:30|43610.8|43590.8|43613.8|43593.8|43615.8|43595.8|43610.8|43590.8|3
1636523440000|2021-11-10 05:50:40|43611.8|43591.8|43606.3|43586.3|43615.8|43595.8|43606.3|43586.3|1
1636523450000|2021-11-10 05:50:50|43604.3|43584.3|43606.3|43586.3|43606.3|43586.3|43604.3|43584.3|1
1636523460000|2021-11-10 05:51:00|43611.3|43591.3|43618.8|43598.8|43618.8|43598.8|43611.3|43591.3|1
1636523470000|2021-11-10 05:51:10|43621.3|43601.3|43621.3|43601.3|43626.3|43606.3|43621.3|43601.3|8
1636523480000|2021-11-10 05:51:20|43623.8|43603.8|43606.8|43586.8|43623.8|43603.8|43606.8|43586.8|10
1636523490000|2021-11-10 05:51:30|43604.3|43584.3|43598.8|43578.8|43606.3|43586.3|43598.8|43578.8|6
1636523500000|2021-11-10 05:51:40|43596.3|43576.3|43598.3|43578.3|43598.3|43578.3|43596.3|43576.3|1
1636523510000|2021-11-10 05:51:50|43596.3|43576.3|43596.3|43576.3|43598.3|43578.3|43591.3|43571.3|4
1636523520000|2021-11-10 05:52:00|43597.3|43577.3|43599.3|43579.3|43599.3|43579.3|43597.3|43577.3|3
1636523530000|2021-11-10 05:52:10|43598.8|43578.8|43591.3|43571.3|43598.8|43578.8|43591.3|43571.3|4
1636523540000|2021-11-10 05:52:20|43589.3|43569.3|43588.8|43568.8|43593.8|43573.8|43588.8|43568.8|5
1636523550000|2021-11-10 05:52:30|43591.3|43571.3|43586.3|43566.3|43591.3|43571.3|43586.3|43566.3|3
1636523560000|2021-11-10 05:52:40|43586.8|43566.8|43588.8|43568.8|43588.8|43568.8|43586.8|43566.8|2
1636523570000|2021-11-10 05:52:50|43593.8|43573.8|43593.8|43573.8|43593.8|43573.8|43593.8|43573.8|5
1636523580000|2021-11-10 05:53:00|43609.3|43589.3|43616.3|43596.3|43616.3|43596.3|43609.3|43589.3|9
1636523590000|2021-11-10 05:53:10|43616.8|43596.8|43616.8|43596.8|43616.8|43596.8|43616.8|43596.8|1
1636523600000|2021-11-10 05:53:20|43617.3|43597.3|43615.7|43595.7|43621.3|43601.3|43615.7|43595.7|3
1636523610000|2021-11-10 05:53:30|43613.8|43593.8|43611.8|43591.8|43613.8|43593.8|43611.8|43591.8|2
1636523620000|2021-11-10 05:53:40|43613.8|43593.8|43618.8|43598.8|43618.8|43598.8|43613.8|43593.8|4
1636523640000|2021-11-10 05:54:00|43619.3|43599.3|43623.8|43603.8|43623.8|43603.8|43619.3|43599.3|2
1636523650000|2021-11-10 05:54:10|43619.3|43599.3|43618.8|43598.8|43619.3|43599.3|43618.2|43598.2|6
1636523660000|2021-11-10 05:54:20|43613.8|43593.8|43613.8|43593.8|43613.8|43593.8|43613.8|43593.8|1
1636523670000|2021-11-10 05:54:30|43611.3|43591.3|43618.8|43598.8|43618.8|43598.8|43611.3|43591.3|5
1636523680000|2021-11-10 05:54:40|43616.3|43596.3|43616.3|43596.3|43616.3|43596.3|43613.8|43593.8|2
1636523690000|2021-11-10 05:54:50|43623.8|43603.8|43623.8|43603.8|43623.8|43603.8|43623.8|43603.8|13
1636523700000|2021-11-10 05:55:00|43624.3|43604.3|43636.8|43616.8|43636.8|43616.8|43624.3|43604.3|10
1636523710000|2021-11-10 05:55:10|43638.8|43618.8|43653.8|43633.8|43653.8|43633.8|43638.8|43618.8|33
1636523720000|2021-11-10 05:55:20|43655.7|43635.7|43663.8|43643.8|43663.8|43643.8|43655.7|43635.7|25
1636523730000|2021-11-10 05:55:30|43666.3|43646.3|43673.8|43653.8|43673.8|43653.8|43663.8|43643.8|9
1636523740000|2021-11-10 05:55:40|43675.7|43655.7|43673.8|43653.8|43675.7|43655.7|43668.2|43648.2|21
1636523750000|2021-11-10 05:55:50|43671.3|43651.3|43663.8|43643.8|43671.3|43651.3|43663.8|43643.8|4
1636523760000|2021-11-10 05:56:00|43661.3|43641.3|43662.3|43642.3|43662.3|43642.3|43661.3|43641.3|10
1636523770000|2021-11-10 05:56:10|43663.8|43643.8|43666.3|43646.3|43666.3|43646.3|43661.3|43641.3|4
1636523780000|2021-11-10 05:56:20|43666.8|43646.8|43663.8|43643.8|43669.3|43649.3|43663.8|43643.8|1
1636523790000|2021-11-10 05:56:30|43666.3|43646.3|43661.3|43641.3|43666.3|43646.3|43661.3|43641.3|2
1636523800000|2021-11-10 05:56:40|43658.8|43638.8|43661.3|43641.3|43661.3|43641.3|43658.8|43638.8|3
1636523810000|2021-11-10 05:56:50|43660.7|43640.7|43661.3|43641.3|43661.3|43641.3|43656.8|43636.8|4
1636523820000|2021-11-10 05:57:00|43658.8|43638.8|43658.8|43638.8|43661.3|43641.3|43653.8|43633.8|6
1636523830000|2021-11-10 05:57:10|43659.3|43639.3|43661.3|43641.3|43661.3|43641.3|43659.3|43639.3|5
1636523840000|2021-11-10 05:57:20|43658.8|43638.8|43661.3|43641.3|43663.8|43643.8|43658.8|43638.8|3
1636523850000|2021-11-10 05:57:30|||||||||8
1636523860000|2021-11-10 05:57:40|43661.8|43641.8|43676.3|43656.3|43676.3|43656.3|43661.8|43641.8|5
1636523870000|2021-11-10 05:57:50|43678.8|43658.8|43674.3|43654.3|43681.3|43661.3|43674.3|43654.3|15
1636523880000|2021-11-10 05:58:00|43673.8|43653.8|43678.8|43658.8|43680.7|43660.7|43671.3|43651.3|10
1636523890000|2021-11-10 05:58:10|43683.8|43663.8|43678.8|43658.8|43683.8|43663.8|43678.8|43658.8|5
1636523900000|2021-11-10 05:58:20|43676.3|43656.3|43676.3|43656.3|43678.8|43658.8|43674.3|43654.3|7
1636523910000|2021-11-10 05:58:30|43674.3|43654.3|43666.3|43646.3|43674.3|43654.3|43666.3|43646.3|3
1636523920000|2021-11-10 05:58:40|43664.3|43644.3|43663.8|43643.8|43666.3|43646.3|43663.8|43643.8|3
1636523930000|2021-11-10 05:58:50|43661.8|43641.8|43658.8|43638.8|43661.8|43641.8|43658.8|43638.8|2
1636523940000|2021-11-10 05:59:00|43656.3|43636.3|43656.3|43636.3|43656.3|43636.3|43651.3|43631.3|10
1636523950000|2021-11-10 05:59:10|43658.8|43638.8|43663.8|43643.8|43663.8|43643.8|43658.8|43638.8|1
1636523960000|2021-11-10 05:59:20|43664.3|43644.3|43686.3|43666.3|43686.3|43666.3|43664.3|43644.3|8
1636523970000|2021-11-10 05:59:30|43685.7|43665.7|43681.3|43661.3|43685.7|43665.7|43678.2|43658.2|10
1636523980000|2021-11-10 05:59:40|43679.3|43659.3|43691.3|43671.3|43691.3|43671.3|43679.3|43659.3|18
1636523990000|2021-11-10 05:59:50|43689.3|43669.3|43681.3|43661.3|43691.8|43671.8|43679.3|43659.3|11
1636524000000|2021-11-10 06:00:00|43684.3|43664.3|43698.8|43678.8|43698.8|43678.8|43683.2|43663.2|19
1636524010000|2021-11-10 06:00:10|43695.7|43675.7|43688.8|43668.8|43698.2|43678.2|43688.8|43668.8|14
1636524020000|2021-11-10 06:00:20|43686.3|43666.3|43678.2|43658.2|43686.3|43666.3|43678.2|43658.2|7
1636524030000|2021-11-10 06:00:30|43676.3|43656.3|43673.8|43653.8|43678.8|43658.8|43673.8|43653.8|2
1636524040000|2021-11-10 06:00:40|43673.2|43653.2|43671.3|43651.3|43673.2|43653.2|43671.3|43651.3|1
1636524050000|2021-11-10 06:00:50|43670.7|43650.7|43670.7|43650.7|43670.7|43650.7|43670.7|43650.7|1
1636524060000|2021-11-10 06:01:00|43668.8|43648.8|43666.3|43646.3|43671.3|43651.3|43666.3|43646.3|1
1636524070000|2021-11-10 06:01:10|43665.7|43645.7|43661.3|43641.3|43665.7|43645.7|43661.3|43641.3|11
1636524080000|2021-11-10 06:01:20|43659.3|43639.3|43656.3|43636.3|43659.3|43639.3|43656.3|43636.3|3
1636524090000|2021-11-10 06:01:30|43655.7|43635.7|43658.8|43638.8|43658.8|43638.8|43653.8|43633.8|4
1636524100000|2021-11-10 06:01:40|43656.3|43636.3|43658.8|43638.8|43659.3|43639.3|43656.3|43636.3|1
1636524110000|2021-11-10 06:01:50|43660.7|43640.7|43663.8|43643.8|43663.8|43643.8|43660.7|43640.7|11
1636524120000|2021-11-10 06:02:00|43661.3|43641.3|43678.8|43658.8|43678.8|43658.8|43659.3|43639.3|43
1636524130000|2021-11-10 06:02:10|43676.3|43656.3|43673.8|43653.8|43676.3|43656.3|43671.8|43651.8|5
1636524140000|2021-11-10 06:02:20|43671.3|43651.3|43671.8|43651.8|43671.8|43651.8|43671.3|43651.3|2
1636524150000|2021-11-10 06:02:30|43671.3|43651.3|43665.7|43645.7|43671.3|43651.3|43665.7|43645.7|4
1636524160000|2021-11-10 06:02:40|43663.8|43643.8|43651.3|43631.3|43663.8|43643.8|43651.3|43631.3|2
1636524170000|2021-11-10 06:02:50|43651.8|43631.8|43651.3|43631.3|43655.7|43635.7|43651.3|43631.3|1
1636524180000|2021-11-10 06:03:00|43654.3|43634.3|43658.8|43638.8|43658.8|43638.8|43654.3|43634.3|10
1636524200000|2021-11-10 06:03:20|||||||||1
1636524210000|2021-11-10 06:03:30|43659.3|43639.3|43659.3|43639.3|43659.3|43639.3|43659.3|43639.3|0
1636524220000|2021-11-10 06:03:40|43666.3|43646.3|43675.7|43655.7|43675.7|43655.7|43666.3|43646.3|4
1636524230000|2021-11-10 06:03:50|43678.8|43658.8|43678.8|43658.8|43678.8|43658.8|43678.8|43658.8|7
1636524240000|2021-11-10 06:04:00|43678.2|43658.2|43676.3|43656.3|43678.2|43658.2|43673.8|43653.8|4
1636524250000|2021-11-10 06:04:10|43676.8|43656.8|43681.3|43661.3|43681.3|43661.3|43676.8|43656.8|9
1636524260000|2021-11-10 06:04:20|43683.2|43663.2|43681.3|43661.3|43683.2|43663.2|43681.3|43661.3|2
1636524270000|2021-11-10 06:04:30|43680.7|43660.7|43671.3|43651.3|43680.7|43660.7|43671.3|43651.3|3
1636524280000|2021-11-10 06:04:40|43673.8|43653.8|43678.8|43658.8|43678.8|43658.8|43673.8|43653.8|4
1636524290000|2021-11-10 06:04:50|43681.3|43661.3|43681.3|43661.3|43681.3|43661.3|43681.3|43661.3|1
1636524300000|2021-11-10 06:05:00|43681.8|43661.8|43681.3|43661.3|43685.7|43665.7|43681.3|43661.3|0
1636524310000|2021-11-10 06:05:10|43678.2|43658.2|43676.8|43656.8|43678.2|43658.2|43675.7|43655.7|9
1636524320000|2021-11-10 06:05:20|43678.8|43658.8|43681.3|43661.3|43681.3|43661.3|43678.8|43658.8|2
1636524330000|2021-11-10 06:05:30|43683.8|43663.8|43683.8|43663.8|43684.3|43664.3|43681.3|43661.3|0
1636524340000|2021-11-10 06:05:40|43685.7|43665.7|43686.3|43666.3|43686.3|43666.3|43685.7|43665.7|8
1636524350000|2021-11-10 06:05:50|43688.2|43668.2|43690.7|43670.7|43690.7|43670.7|43688.2|43668.2|0
1636524360000|2021-11-10 06:06:00|43690.2|43670.2|43688.2|43668.2|43690.2|43670.2|43686.3|43666.3|3
1636524370000|2021-11-10 06:06:10|43686.3|43666.3|43681.3|43661.3|43686.3|43666.3|43681.3|43661.3|2
1636524380000|2021-11-10 06:06:20|43683.2|43663.2|43676.3|43656.3|43683.8|43663.8|43676.3|43656.3|11
1636524390000|2021-11-10 06:06:30|43673.8|43653.8|43668.8|43648.8|43673.8|43653.8|43668.8|43648.8|3
1636524400000|2021-11-10 06:06:40|43663.8|43643.8|43663.8|43643.8|43663.8|43643.8|43663.8|43643.8|4
1636524410000|2021-11-10 06:06:50|43661.8|43641.8|43664.3|43644.3|43664.3|43644.3|43659.3|43639.3|7
1636524420000|2021-11-10 06:07:00|43663.8|43643.8|43679.3|43659.3|43679.8|43659.8|43661.8|43641.8|4
1636524430000|2021-11-10 06:07:10|43671.8|43651.8|43671.3|43651.3|43673.8|43653.8|43671.3|43651.3|4
1636524440000|2021-11-10 06:07:20|43669.3|43649.3|43669.3|43649.3|43669.3|43649.3|43669.3|43649.3|2
1636524450000|2021-11-10 06:07:30|43668.8|43648.8|43668.2|43648.2|43668.8|43648.8|43666.3|43646.3|3
1636524460000|2021-11-10 06:07:40|43668.8|43648.8|43663.8|43643.8|43668.8|43648.8|43663.8|43643.8|1
1636524470000|2021-11-10 06:07:50|43661.3|43641.3|43658.8|43638.8|43661.3|43641.3|43658.8|43638.8|2
1636524480000|2021-11-10 06:08:00|43653.2|43633.2|43656.8|43636.8|43656.8|43636.8|43653.2|43633.2|4
1636524490000|2021-11-10 06:08:10|43656.3|43636.3|43656.8|43636.8|43659.3|43639.3|43656.3|43636.3|3
1636524500000|2021-11-10 06:08:20|43656.3|43636.3|43648.8|43628.8|43656.3|43636.3|43646.8|43626.8|1
1636524510000|2021-11-10 06:08:30|43649.3|43629.3|43649.8|43629.8|43649.8|43629.8|43647.3|43627.3|0
1636524520000|2021-11-10 06:08:40|43651.8|43631.8|43654.3|43634.3|43654.3|43634.3|43651.8|43631.8|1
1636524530000|2021-11-10 06:08:50|43656.3|43636.3|43656.3|43636.3|43656.3|43636.3|43656.3|43636.3|0
1636524540000|2021-11-10 06:09:00|43654.3|43634.3|43656.3|43636.3|43656.8|43636.8|43654.3|43634.3|3
1636524550000|2021-11-10 06:09:10|43654.3|43634.3|43656.3|43636.3|43656.3|43636.3|43654.3|43634.3|1
1636524560000|2021-11-10 06:09:20|43653.8|43633.8|43654.3|43634.3|43654.3|43634.3|43653.8|43633.8|2
1636524570000|2021-11-10 06:09:30|43653.8|43633.8|43651.8|43631.8|43653.8|43633.8|43651.8|43631.8|0
1636524580000|2021-11-10 06:09:40|43653.2|43633.2|43651.3|43631.3|43654.3|43634.3|43651.3|43631.3|0
1636524590000|2021-11-10 06:09:50|43649.3|43629.3|43654.3|43634.3|43654.3|43634.3|43649.3|43629.3|3
1636524600000|2021-11-10 06:10:00|43658.8|43638.8|43673.8|43653.8|43673.8|43653.8|43658.8|43638.8|4
1636524610000|2021-11-10 06:10:10|43675.7|43655.7|43676.3|43656.3|43676.3|43656.3|43675.7|43655.7|5
1636524620000|2021-11-10 06:10:20|43673.8|43653.8|43673.8|43653.8|43673.8|43653.8|43673.8|43653.8|3
1636524630000|2021-11-10 06:10:30|43671.8|43651.8|43671.8|43651.8|43671.8|43651.8|43671.8|43651.8|0
1636524640000|2021-11-10 06:10:40|43669.3|43649.3|43669.3|43649.3|43669.3|43649.3|43669.3|43649.3|0
1636524650000|2021-11-10 06:10:50|43668.8|43648.8|43661.2|43641.2|43668.8|43648.8|43661.2|43641.2|4
1636524670000|2021-11-10 06:11:10|43658.7|43638.7|43658.7|43638.7|43658.7|43638.7|43658.7|43638.7|2
1636524680000|2021-11-10 06:11:20|43658.2|43638.2|43654.3|43634.3|43658.2|43638.2|43654.3|43634.3|0
1636524690000|2021-11-10 06:11:30|43652.3|43632.3|43651.8|43631.8|43656.2|43636.2|43651.8|43631.8|9
1636524700000|2021-11-10 06:11:40|43651.2|43631.2|43647.3|43627.3|43651.2|43631.2|43647.3|43627.3|2
1636524710000|2021-11-10 06:11:50|43649.3|43629.3|43661.2|43641.2|43661.2|43641.2|43648.7|43628.7|9
1636524720000|2021-11-10 06:12:00|43660.7|43640.7|43656.2|43636.2|43660.7|43640.7|43656.2|43636.2|1
1636524730000|2021-11-10 06:12:10|43650.7|43630.7|43643.2|43623.2|43650.7|43630.7|43638.7|43618.7|11
1636524740000|2021-11-10 06:12:20|43648.2|43628.2|43648.2|43628.2|43650.2|43630.2|43648.2|43628.2|1
1636524750000|2021-11-10 06:12:30|43651.2|43631.2|43651.2|43631.2|43651.2|43631.2|43651.2|43631.2|1
1636524760000|2021-11-10 06:12:40|43648.2|43628.2|43636.8|43616.8|43648.7|43628.7|43636.2|43616.2|2
1636524770000|2021-11-10 06:12:50|43638.7|43618.7|43651.2|43631.2|43655.7|43635.7|43638.7|43618.7|8
1636524780000|2021-11-10 06:13:00|43653.2|43633.2|43655.7|43635.7|43655.7|43635.7|43650.7|43630.7|3
1636524790000|2021-11-10 06:13:10|43653.7|43633.7|43656.2|43636.2|43656.2|43636.2|43653.7|43633.7|0
1636524800000|2021-11-10 06:13:20|43658.2|43638.2|43656.2|43636.2|43658.2|43638.2|43656.2|43636.2|0
1636524810000|2021-11-10 06:13:30|43658.2|43638.2|43653.7|43633.7|43658.7|43638.7|43653.7|43633.7|1
1636524820000|2021-11-10 06:13:40|43654.3|43634.3|43656.2|43636.2|43656.2|43636.2|43654.3|43634.3|0
1636524830000|2021-11-10 06:13:50|||||||||1
1636524840000|2021-11-10 06:14:00|43658.2|43638.2|43656.2|43636.2|43658.2|43638.2|43656.2|43636.2|1
1636524850000|2021-11-10 06:14:10|43658.2|43638.2|43658.2|43638.2|43658.2|43638.2|43658.2|43638.2|0
1636524860000|2021-11-10 06:14:20|43658.7|43638.7|43658.7|43638.7|43658.7|43638.7|43658.7|43638.7|4
1636524870000|2021-11-10 06:14:30|43658.2|43638.2|43658.2|43638.2|43658.2|43638.2|43658.2|43638.2|0
1636524880000|2021-11-10 06:14:40|43661.2|43641.2|43661.2|43641.2|43661.2|43641.2|43661.2|43641.2|3
1636524890000|2021-11-10 06:14:50|43656.8|43636.8|43661.2|43641.2|43661.2|43641.2|43656.8|43636.8|1
1636524900000|2021-11-10 06:15:00|43663.2|43643.2|43676.2|43656.2|43676.2|43656.2|43663.2|43643.2|10
1636524910000|2021-11-10 06:15:10|43678.7|43658.7|43678.2|43658.2|43678.7|43658.7|43678.2|43658.2|3
1636524920000|2021-11-10 06:15:20|43675.7|43655.7|43681.2|43661.2|43681.2|43661.2|43675.7|43655.7|2
1636524930000|2021-11-10 06:15:30|43683.2|43663.2|43686.2|43666.2|43686.2|43666.2|43683.2|43663.2|2
1636524950000|2021-11-10 06:15:50|43688.2|43668.2|43680.3|43660.3|43688.2|43668.2|43680.3|43660.3|5
1636524960000|2021-11-10 06:16:00|43682.3|43662.3|43679.3|43659.3|43684.3|43664.3|43679.3|43659.3|5
1636524970000|2021-11-10 06:16:10|43684.3|43664.3|43686.2|43666.2|43686.2|43666.2|43684.3|43664.3|1
1636524980000|2021-11-10 06:16:20|43689.3|43669.3|43691.2|43671.2|43691.2|43671.2|43689.3|43669.3|4
1636524990000|2021-11-10 06:16:30|43691.8|43671.8|43690.7|43670.7|43693.7|43673.7|43690.7|43670.7|2
1636525000000|2021-11-10 06:16:40|43688.7|43668.7|43684.3|43664.3|43688.7|43668.7|43682.3|43662.3|7
1636525010000|2021-11-10 06:16:50|43682.3|43662.3|43691.8|43671.8|43691.8|43671.8|43682.3|43662.3|2
1636525020000|2021-11-10 06:17:00|43693.7|43673.7|43694.3|43674.3|43694.3|43674.3|43693.7|43673.7|1
1636525030000|2021-11-10 06:17:10|43693.7|43673.7|43686.8|43666.8|43693.7|43673.7|43686.8|43666.8|1
1636525040000|2021-11-10 06:17:20|43688.7|43668.7|43688.7|43668.7|43688.7|43668.7|43688.7|43668.7|4
1636525050000|2021-11-10 06:17:30|43688.2|43668.2|43689.8|43669.8|43689.8|43669.8|43688.2|43668.2|0
1636525060000|2021-11-10 06:17:40|43691.8|43671.8|43689.3|43669.3|43691.8|43671.8|43689.3|43669.3|2
1636525070000|2021-11-10 06:17:50|43686.8|43666.8|43684.3|43664.3|43686.8|43666.8|43684.3|43664.3|2
1636525080000|2021-11-10 06:18:00|43679.3|43659.3|43681.8|43661.8|43684.3|43664.3|43679.3|43659.3|2
1636525090000|2021-11-10 06:18:10|43683.7|43663.7|43684.3|43664.3|43684.3|43664.3|43683.7|43663.7|2
1636525100000|2021-11-10 06:18:20|43684.8|43664.8|43681.8|43661.8|43684.8|43664.8|43681.8|43661.8|3
1636525110000|2021-11-10 06:18:30|43684.3|43664.3|43689.3|43669.3|43689.3|43669.3|43684.3|43664.3|15
1636525120000|2021-11-10 06:18:40|43688.7|43668.7|43686.2|43666.2|43688.7|43668.7|43686.2|43666.2|1
1636525130000|2021-11-10 06:18:50|43681.2|43661.2|43681.2|43661.2|43686.2|43666.2|43681.2|43661.2|0
1636525140000|2021-11-10 06:19:00|43685.7|43665.7|43683.7|43663.7|43686.2|43666.2|43681.2|43661.2|2
1636525150000|2021-11-10 06:19:10|43681.2|43661.2|43686.2|43666.2|43686.2|43666.2|43681.2|43661.2|1
1636525160000|2021-11-10 06:19:20|43689.3|43669.3|43689.3|43669.3|43689.3|43669.3|43689.3|43669.3|0
1636525180000|2021-11-10 06:19:40|43689.8|43669.8|43691.2|43671.2|43692.3|43672.3|43689.8|43669.8|4
1636525190000|2021-11-10 06:19:50|43689.3|43669.3|43689.3|43669.3|43689.3|43669.3|43689.3|43669.3|0
1636525200000|2021-11-10 06:20:00|43686.8|43666.8|43686.2|43666.2|43686.8|43666.8|43681.8|43661.8|6
1636525210000|2021-11-10 06:20:10|43686.8|43666.8|43691.2|43671.2|43691.2|43671.2|43686.8|43666.8|1
1636525220000|2021-11-10 06:20:20|43688.2|43668.2|43679.8|43659.8|43688.2|43668.2|43679.8|43659.8|0
1636525230000|2021-11-10 06:20:30|43681.8|43661.8|43689.3|43669.3|43689.3|43669.3|43681.2|43661.2|2
1636525250000|2021-11-10 06:20:50|43684.8|43664.8|43684.8|43664.8|43684.8|43664.8|43684.8|43664.8|1
1636525260000|2021-11-10 06:21:00|43683.7|43663.7|43676.2|43656.2|43683.7|43663.7|43670.7|43650.7|9
1636525270000|2021-11-10 06:21:10|43681.8|43661.8|43689.3|43669.3|43689.3|43669.3|43681.8|43661.8|3
1636525280000|2021-11-10 06:21:20|43688.7|43668.7|43686.2|43666.2|43689.3|43669.3|43686.2|43666.2|1
1636525290000|2021-11-10 06:21:30|43691.8|43671.8|43706.2|43686.2|43706.2|43686.2|43691.8|43671.8|14
1636525300000|2021-11-10 06:21:40|43706.8|43686.8|43718.7|43698.7|43718.7|43698.7|43706.8|43686.8|11
1636525310000|2021-11-10 06:21:50|43720.7|43700.7|43708.2|43688.2|43723.2|43703.2|43708.2|43688.2|20
1636525320000|2021-11-10 06:22:00|43708.7|43688.7|43706.2|43686.2|43708.7|43688.7|43706.2|43686.2|0
1636525330000|2021-11-10 06:22:10|43708.7|43688.7|43716.2|43696.2|43716.2|43696.2|43708.7|43688.7|7
1636525340000|2021-11-10 06:22:20|43718.2|43698.2|43716.2|43696.2|43718.2|43698.2|43715.7|43695.7|2
1636525350000|2021-11-10 06:22:30|43718.2|43698.2|43718.7|43698.7|43718.7|43698.7|43718.2|43698.2|6
1636525360000|2021-11-10 06:22:40|43720.7|43700.7|43721.2|43701.2|43724.3|43704.3|43720.7|43700.7|5
1636525370000|2021-11-10 06:22:50|43723.7|43703.7|43721.2|43701.2|43726.2|43706.2|43721.2|43701.2|3
1636525380000|2021-11-10 06:23:00|43723.7|43703.7|43723.7|43703.7|43724.3|43704.3|43723.7|43703.7|4
1636525390000|2021-11-10 06:23:10|43721.2|43701.2|43718.7|43698.7|43721.2|43701.2|43718.7|43698.7|4
1636525400000|2021-11-10 06:23:20|43715.7|43695.7|43716.2|43696.2|43716.2|43696.2|43713.7|43693.7|4
1636525430000|2021-11-10 06:23:50|43715.7|43695.7|43711.2|43691.2|43715.7|43695.7|43711.2|43691.2|1
1636525440000|2021-11-10 06:24:00|43710.7|43690.7|43718.2|43698.2|43719.3|43699.3|43710.7|43690.7|14
1636525450000|2021-11-10 06:24:10|43716.2|43696.2|43706.8|43686.8|43716.2|43696.2|43706.8|43686.8|4
1636525460000|2021-11-10 06:24:20|43703.2|43683.2|43700.7|43680.7|43703.2|43683.2|43700.7|43680.7|1
1636525470000|2021-11-10 06:24:30|43703.2|43683.2|43708.2|43688.2|43708.7|43688.7|43703.2|43683.2|6
1636525480000|2021-11-10 06:24:40|43706.2|43686.2|43705.7|43685.7|43708.2|43688.2|43705.7|43685.7|0
1636525490000|2021-11-10 06:24:50|43706.2|43686.2|43708.2|43688.2|43708.2|43688.2|43706.2|43686.2|0
1636525500000|2021-11-10 06:25:00|43710.7|43690.7|43710.7|43690.7|43710.7|43690.7|43710.7|43690.7|1
1636525510000|2021-11-10 06:25:10|43711.2|43691.2|43723.2|43703.2|43723.7|43703.7|43711.2|43691.2|4
1636525520000|2021-11-10 06:25:20|43723.7|43703.7|43725.7|43705.7|43725.7|43705.7|43723.7|43703.7|1
1636525530000|2021-11-10 06:25:30|43723.7|43703.7|43720.7|43700.7|43725.7|43705.7|43720.7|43700.7|1
1636525550000|2021-11-10 06:25:50|43718.7|43698.7|43720.7|43700.7|43720.7|43700.7|43718.2|43698.2|2
1636525560000|2021-11-10 06:26:00|43718.2|43698.2|43714.3|43694.3|43718.2|43698.2|43710.7|43690.7|8
1636525570000|2021-11-10 06:26:10|43716.2|43696.2|43720.7|43700.7|43721.2|43701.2|43716.2|43696.2|3
1636525580000|2021-11-10 06:26:20|43718.2|43698.2|43718.2|43698.2|43718.2|43698.2|43718.2|43698.2|2
1636525590000|2021-11-10 06:26:30|43715.7|43695.7|43716.2|43696.2|43716.2|43696.2|43713.7|43693.7|1
1636525600000|2021-11-10 06:26:40|43715.7|43695.7|43711.2|43691.2|43715.7|43695.7|43711.2|43691.2|0
1636525610000|2021-11-10 06:26:50|43709.3|43689.3|43711.2|43691.2|43711.2|43691.2|43708.7|43688.7|3
1636525620000|2021-11-10 06:27:00|43713.2|43693.2|43716.8|43696.8|43716.8|43696.8|43713.2|43693.2|5
1636525630000|2021-11-10 06:27:10|43721.8|43701.8|43721.2|43701.2|43721.8|43701.8|43721.2|43701.2|4
1636525640000|2021-11-10 06:27:20|43716.2|43696.2|43711.2|43691.2|43716.2|43696.2|43711.2|43691.2|3
1636525650000|2021-11-10 06:27:30|43710.7|43690.7|43703.7|43683.7|43710.7|43690.7|43703.7|43683.7|2
1636525660000|2021-11-10 06:27:40|43701.8|43681.8|43701.8|43681.8|43701.8|43681.8|43701.8|43681.8|4
1636525670000|2021-11-10 06:27:50|||||||||1
1636525680000|2021-11-10 06:28:00|43699.3|43679.3|43721.2|43701.2|43721.2|43701.2|43699.3|43679.3|14
1636525690000|2021-11-10 06:28:10|43725.7|43705.7|43718.7|43698.7|43725.7|43705.7|43718.7|43698.7|12
1636525700000|2021-11-10 06:28:20|43718.2|43698.2|43714.2|43694.2|43718.2|43698.2|43714.2|43694.2|2
1636525710000|2021-11-10 06:28:30|43716.2|43696.2|43716.2|43696.2|43716.2|43696.2|43714.2|43694.2|0
1636525720000|2021-11-10 06:28:40|||||||||1
1636525730000|2021-11-10 06:28:50|43713.7|43693.7|43716.2|43696.2|43716.2|43696.2|43713.7|43693.7|0
1636525740000|2021-11-10 06:29:00|43718.2|43698.2|43730.7|43710.7|43730.7|43710.7|43718.2|43698.2|6
1636525750000|2021-11-10 06:29:10|43728.7|43708.7|43738.7|43718.7|43738.7|43718.7|43728.7|43708.7|5
1636525760000|2021-11-10 06:29:20|43741.2|43721.2|43739.2|43719.2|43741.2|43721.2|43738.7|43718.7|6
1636525770000|2021-11-10 06:29:30|43738.7|43718.7|43739.2|43719.2|43739.2|43719.2|43738.7|43718.7|0
1636525780000|2021-11-10 06:29:40|43738.7|43718.7|43738.7|43718.7|43741.2|43721.2|43738.2|43718.2|3
1636525790000|2021-11-10 06:29:50|43741.2|43721.2|43742.3|43722.3|43742.3|43722.3|43741.2|43721.2|9
1636525800000|2021-11-10 06:30:00|43744.8|43724.8|43749.2|43729.2|43753.2|43733.2|43744.8|43724.8|12
1636525810000|2021-11-10 06:30:10|43751.2|43731.2|43748.2|43728.2|43751.2|43731.2|43748.2|43728.2|3
1636525830000|2021-11-10 06:30:30|43747.7|43727.7|43746.2|43726.2|43747.7|43727.7|43743.7|43723.7|2
1636525840000|2021-11-10 06:30:40|43743.7|43723.7|43734.2|43714.2|43746.2|43726.2|43734.2|43714.2|8
1636525850000|2021-11-10 06:30:50|43728.7|43708.7|43728.7|43708.7|43729.2|43709.2|43728.7|43708.7|3
1636525860000|2021-11-10 06:31:00|43726.2|43706.2|43718.7|43698.7|43726.2|43706.2|43718.7|43698.7|10
1636525880000|2021-11-10 06:31:20|43714.2|43694.2|43714.2|43694.2|43714.2|43694.2|43714.2|43694.2|4
1636525890000|2021-11-10 06:31:30|43716.2|43696.2|43716.2|43696.2|43716.2|43696.2|43713.7|43693.7|2
1636525900000|2021-11-10 06:31:40|43713.7|43693.7|43716.2|43696.2|43716.2|43696.2|43713.7|43693.7|4
1636525910000|2021-11-10 06:31:50|43716.7|43696.7|43721.2|43701.2|43721.2|43701.2|43716.7|43696.7|4
1636525920000|2021-11-10 06:32:00|||||||||1
1636525930000|2021-11-10 06:32:10|43721.7|43701.7|43726.7|43706.7|43726.7|43706.7|43721.7|43701.7|8
1636525940000|2021-11-10 06:32:20|43728.7|43708.7|43736.2|43716.2|43736.2|43716.2|43728.7|43708.7|7
1636525950000|2021-11-10 06:32:30|43738.7|43718.7|43741.2|43721.2|43741.2|43721.2|43738.7|43718.7|8
1636525960000|2021-11-10 06:32:40|43736.7|43716.7|43736.7|43716.7|43739.2|43719.2|43736.7|43716.7|2
1636525970000|2021-11-10 06:32:50|43736.2|43716.2|43740.7|43720.7|43740.7|43720.7|43736.2|43716.2|2
1636525980000|2021-11-10 06:33:00|43742.7|43722.7|43738.7|43718.7|43743.2|43723.2|43738.7|43718.7|3
1636525990000|2021-11-10 06:33:10|43738.2|43718.2|43736.2|43716.2|43738.7|43718.7|43736.2|43716.2|5
1636526000000|2021-11-10 06:33:20|43736.7|43716.7|43738.7|43718.7|43741.2|43721.2|43736.2|43716.2|10
1636526010000|2021-11-10 06:33:30|43741.2|43721.2|43746.2|43726.2|43746.2|43726.2|43741.2|43721.2|7
1636526020000|2021-11-10 06:33:40|43743.7|43723.7|43748.7|43728.7|43748.7|43728.7|43743.7|43723.7|5
1636526030000|2021-11-10 06:33:50|43746.2|43726.2|43743.7|43723.7|43746.2|43726.2|43743.7|43723.7|6
1636526040000|2021-11-10 06:34:00|43744.2|43724.2|43748.7|43728.7|43748.7|43728.7|43744.2|43724.2|15
1636526050000|2021-11-10 06:34:10|43746.2|43726.2|43741.2|43721.2|43748.7|43728.7|43740.7|43720.7|4
1636526070000|2021-11-10 06:34:30|43739.2|43719.2|43738.7|43718.7|43739.2|43719.2|43738.7|43718.7|5
1636526080000|2021-11-10 06:34:40|43733.7|43713.7|43731.2|43711.2|43733.7|43713.7|43728.7|43708.7|3
1636526090000|2021-11-10 06:34:50|43729.2|43709.2|43729.2|43709.2|43729.2|43709.2|43729.2|43709.2|0
1636526100000|2021-11-10 06:35:00|43731.2|43711.2|43726.2|43706.2|43731.2|43711.2|43725.7|43705.7|6
1636526110000|2021-11-10 06:35:10|43726.7|43706.7|43729.2|43709.2|43729.2|43709.2|43726.7|43706.7|7
1636526120000|2021-11-10 06:35:20|43730.7|43710.7|43736.2|43716.2|43736.2|43716.2|43728.7|43708.7|9
1636526140000|2021-11-10 06:35:40|43735.7|43715.7|43735.7|43715.7|43735.7|43715.7|43735.7|43715.7|0
1636526150000|2021-11-10 06:35:50|43736.2|43716.2|43736.2|43716.2|43736.2|43716.2|43731.2|43711.2|0
1636526160000|2021-11-10 06:36:00|43731.2|43711.2|43731.2|43711.2|43731.2|43711.2|43728.7|43708.7|5
1636526170000|2021-11-10 06:36:10|43733.7|43713.7|43733.7|43713.7|43733.7|43713.7|43733.7|43713.7|0
1636526180000|2021-11-10 06:36:20|43731.7|43711.7|43731.2|43711.2|43731.7|43711.7|43731.2|43711.2|0
1636526190000|2021-11-10 06:36:30|43733.2|43713.2|43733.2|43713.2|43733.2|43713.2|43733.2|43713.2|0
1636526200000|2021-11-10 06:36:40|43733.7|43713.7|43725.2|43705.2|43733.7|43713.7|43725.2|43705.2|5
1636526210000|2021-11-10 06:36:50|43723.2|43703.2|43723.2|43703.2|43725.2|43705.2|43723.2|43703.2|4
1636526220000|2021-11-10 06:37:00|43725.7|43705.7|43728.7|43708.7|43728.7|43708.7|43725.7|43705.7|3
1636526230000|2021-11-10 06:37:10|43731.2|43711.2|43731.2|43711.2|43731.2|43711.2|43731.2|43711.2|0
1636526240000|2021-11-10 06:37:20|43728.7|43708.7|43728.7|43708.7|43728.7|43708.7|43728.7|43708.7|0
1636526250000|2021-11-10 06:37:30|43731.2|43711.2|43723.7|43703.7|43731.2|43711.2|43723.7|43703.7|8
1636526260000|2021-11-10 06:37:40|43721.7|43701.7|43721.2|43701.2|43723.7|43703.7|43716.7|43696.7|6
1636526270000|2021-11-10 06:37:50|43723.2|43703.2|43721.2|43701.2|43723.2|43703.2|43718.2|43698.2|5
1636526280000|2021-11-10 06:38:00|43723.2|43703.2|43725.7|43705.7|43725.7|43705.7|43723.2|43703.2|6
1636526290000|2021-11-10 06:38:10|43723.7|43703.7|43725.7|43705.7|43725.7|43705.7|43723.7|43703.7|3
1636526300000|2021-11-10 06:38:20|43728.2|43708.2|43728.2|43708.2|43728.2|43708.2|43728.2|43708.2|1
1636526310000|2021-11-10 06:38:30|43726.2|43706.2|43728.7|43708.7|43728.7|43708.7|43726.2|43706.2|3
1636526320000|2021-11-10 06:38:40|43726.7|43706.7|43723.7|43703.7|43726.7|43706.7|43723.7|43703.7|3
1636526330000|2021-11-10 06:38:50|43726.2|43706.2|43726.2|43706.2|43726.2|43706.2|43723.7|43703.7|1
1636526340000|2021-11-10 06:39:00|||||||||2
1636526350000|2021-11-10 06:39:10|43728.2|43708.2|43728.2|43708.2|43728.7|43708.7|43728.2|43708.2|2
1636526360000|2021-11-10 06:39:20|43731.2|43711.2|43741.2|43721.2|43741.2|43721.2|43731.2|43711.2|8
1636526370000|2021-11-10 06:39:30|43743.2|43723.2|43743.7|43723.7|43743.7|43723.7|43743.2|43723.2|2
1636526380000|2021-11-10 06:39:40|43741.7|43721.7|43739.2|43719.2|43744.2|43724.2|43739.2|43719.2|3
1636526390000|2021-11-10 06:39:50|43737.3|43717.3|43736.2|43716.2|43737.3|43717.3|43736.2|43716.2|4
1636526400000|2021-11-10 06:40:00|43734.2|43714.2|43729.2|43709.2|43734.2|43714.2|43729.2|43709.2|4
1636526410000|2021-11-10 06:40:10|43728.2|43708.2|43726.2|43706.2|43728.2|43708.2|43726.2|43706.2|2
1636526420000|2021-11-10 06:40:20|43724.2|43704.2|43724.2|43704.2|43724.2|43704.2|43719.2|43699.2|8
1636526430000|2021-11-10 06:40:30|43724.8|43704.8|43728.7|43708.7|43728.7|43708.7|43724.2|43704.2|2
1636526440000|2021-11-10 06:40:40|43728.2|43708.2|43728.2|43708.2|43728.2|43708.2|43728.2|43708.2|3
1636526450000|2021-11-10 06:40:50|43728.7|43708.7|43726.7|43706.7|43729.2|43709.2|43726.7|43706.7|5
1636526460000|2021-11-10 06:41:00|43719.2|43699.2|43718.7|43698.7|43719.2|43699.2|43708.7|43688.7|14
1636526470000|2021-11-10 06:41:10|43716.2|43696.2|43716.2|43696.2|43716.2|43696.2|43716.2|43696.2|0
1636526480000|2021-11-10 06:41:20|43711.7|43691.7|43706.2|43686.2|43711.7|43691.7|43706.2|43686.2|3
1636526490000|2021-11-10 06:41:30|43706.7|43686.7|43709.2|43689.2|43709.2|43689.2|43706.2|43686.2|0
1636526500000|2021-11-10 06:41:40|43708.7|43688.7|43708.7|43688.7|43708.7|43688.7|43706.2|43686.2|6
1636526510000|2021-11-10 06:41:50|43709.2|43689.2|43709.8|43689.8|43709.8|43689.8|43709.2|43689.2|3
1636526520000|2021-11-10 06:42:00|43709.2|43689.2|43711.2|43691.2|43714.2|43694.2|43709.2|43689.2|10
1636526530000|2021-11-10 06:42:10|43716.2|43696.2|43716.2|43696.2|43716.2|43696.2|43711.2|43691.2|18
1636526540000|2021-11-10 06:42:20|43713.7|43693.7|43713.2|43693.2|43716.2|43696.2|43713.2|43693.2|2
1636526550000|2021-11-10 06:42:30|43701.2|43681.2|43701.2|43681.2|43701.2|43681.2|43701.2|43681.2|1
1636526560000|2021-11-10 06:42:40|43703.7|43683.7|43703.2|43683.2|43703.7|43683.7|43703.2|43683.2|1
1636526570000|2021-11-10 06:42:50|43701.2|43681.2|43699.2|43679.2|43701.2|43681.2|43697.3|43677.3|2
1636526580000|2021-11-10 06:43:00|43696.7|43676.7|43699.2|43679.2|43701.2|43681.2|43696.2|43676.2|8
1636526590000|2021-11-10 06:43:10|43701.2|43681.2|43694.2|43674.2|43701.2|43681.2|43694.2|43674.2|8
1636526610000|2021-11-10 06:43:30|43685.7|43665.7|43686.2|43666.2|43686.2|43666.2|43683.2|43663.2|9
1636526620000|2021-11-10 06:43:40|43684.2|43664.2|43674.2|43654.2|43684.2|43664.2|43673.7|43653.7|10
1636526630000|2021-11-10 06:43:50|43672.3|43652.3|43671.2|43651.2|43676.2|43656.2|43671.2|43651.2|8
1636526640000|2021-11-10 06:44:00|43669.2|43649.2|43671.2|43651.2|43671.2|43651.2|43669.2|43649.2|6
1636526650000|2021-11-10 06:44:10|43674.2|43654.2|43681.2|43661.2|43681.2|43661.2|43674.2|43654.2|1
1636526660000|2021-11-10 06:44:20|43683.7|43663.7|43686.2|43666.2|43686.2|43666.2|43683.7|43663.7|8
1636526670000|2021-11-10 06:44:30|43686.7|43666.7|43693.2|43673.2|43693.2|43673.2|43686.7|43666.7|1
1636526680000|2021-11-10 06:44:40|43698.7|43678.7|43706.2|43686.2|43706.2|43686.2|43696.2|43676.2|11
1636526690000|2021-11-10 06:44:50|43708.2|43688.2|43703.2|43683.2|43708.2|43688.2|43703.2|43683.2|2
1636526700000|2021-11-10 06:45:00|43700.7|43680.7|43701.2|43681.2|43703.2|43683.2|43698.7|43678.7|8
1636526710000|2021-11-10 06:45:10|43699.2|43679.2|43698.7|43678.7|43699.2|43679.2|43698.2|43678.2|1
1636526720000|2021-11-10 06:45:20|43699.2|43679.2|43693.7|43673.7|43701.2|43681.2|43693.7|43673.7|6
1636526730000|2021-11-10 06:45:30|43691.2|43671.2|43685.2|43665.2|43691.2|43671.2|43685.2|43665.2|2
1636526740000|2021-11-10 06:45:40|43686.2|43666.2|43686.2|43666.2|43686.2|43666.2|43686.2|43666.2|2
1636526750000|2021-11-10 06:45:50|43683.7|43663.7|43686.2|43666.2|43686.2|43666.2|43683.7|43663.7|1
1636526760000|2021-11-10 06:46:00|||||||||1
1636526770000|2021-11-10 06:46:10|43678.7|43658.7|43674.2|43654.2|43678.7|43658.7|43674.2|43654.2|5
1636526780000|2021-11-10 06:46:20|43676.2|43656.2|43676.2|43656.2|43676.2|43656.2|43671.2|43651.2|4
1636526790000|2021-11-10 06:46:30|43675.7|43655.7|43676.2|43656.2|43676.2|43656.2|43673.2|43653.2|6
1636526800000|2021-11-10 06:46:40|43678.2|43658.2|43673.7|43653.7|43678.2|43658.2|43673.7|43653.7|2
1636526810000|2021-11-10 06:46:50|43673.2|43653.2|43661.2|43641.2|43673.2|43653.2|43661.2|43641.2|2
1636526820000|2021-11-10 06:47:00|43660.7|43640.7|43661.2|43641.2|43661.2|43641.2|43658.2|43638.2|10
1636526830000|2021-11-10 06:47:10|43666.2|43646.2|43668.2|43648.2|43668.2|43648.2|43666.2|43646.2|1
1636526840000|2021-11-10 06:47:20|43670.2|43650.2|43681.2|43661.2|43681.2|43661.2|43670.2|43650.2|6
1636526850000|2021-11-10 06:47:30|43683.7|43663.7|43687.2|43667.2|43687.2|43667.2|43683.7|43663.7|2
1636526860000|2021-11-10 06:47:40|43686.7|43666.7|43686.7|43666.7|43686.7|43666.7|43686.7|43666.7|2
1636526870000|2021-11-10 06:47:50|43684.2|43664.2|43686.2|43666.2|43686.2|43666.2|43684.2|43664.2|0
1636526880000|2021-11-10 06:48:00|||||||||2
1636526890000|2021-11-10 06:48:10|43688.7|43668.7|43691.2|43671.2|43691.2|43671.2|43688.7|43668.7|3
1636526900000|2021-11-10 06:48:20|43690.7|43670.7|43694.2|43674.2|43694.2|43674.2|43690.7|43670.7|5
1636526910000|2021-11-10 06:48:30|43693.7|43673.7|43690.2|43670.2|43693.7|43673.7|43690.2|43670.2|2
1636526920000|2021-11-10 06:48:40|43691.2|43671.2|43685.7|43665.7|43691.2|43671.2|43685.7|43665.7|2
1636526930000|2021-11-10 06:48:50|43683.2|43663.2|43683.2|43663.2|43683.2|43663.2|43683.2|43663.2|0
1636526940000|2021-11-10 06:49:00|43683.7|43663.7|43678.7|43658.7|43683.7|43663.7|43678.7|43658.7|7
1636526950000|2021-11-10 06:49:10|43681.2|43661.2|43681.2|43661.2|43681.2|43661.2|43681.2|43661.2|0
1636526960000|2021-11-10 06:49:20|43683.2|43663.2|43683.2|43663.2|43683.2|43663.2|43683.2|43663.2|0
1636526970000|2021-11-10 06:49:30|43686.2|43666.2|43688.7|43668.7|43693.2|43673.2|43686.2|43666.2|6
1636526980000|2021-11-10 06:49:40|43691.2|43671.2|43680.7|43660.7|43691.2|43671.2|43680.7|43660.7|4
1636526990000|2021-11-10 06:49:50|43681.2|43661.2|43681.2|43661.2|43681.2|43661.2|43681.2|43661.2|1
1636527000000|2021-11-10 06:50:00|43683.7|43663.7|43681.2|43661.2|43683.7|43663.7|43681.2|43661.2|6
1636527010000|2021-11-10 06:50:10|43684.2|43664.2|43693.2|43673.2|43693.2|43673.2|43684.2|43664.2|2
1636527020000|2021-11-10 06:50:20|43693.7|43673.7|43698.7|43678.7|43701.2|43681.2|43693.7|43673.7|3
1636527030000|2021-11-10 06:50:30|43701.2|43681.2|43698.7|43678.7|43701.2|43681.2|43696.2|43676.2|8
1636527040000|2021-11-10 06:50:40|43696.7|43676.7|43696.2|43676.2|43698.7|43678.7|43696.2|43676.2|0
1636527050000|2021-11-10 06:50:50|43693.7|43673.7|43691.7|43671.7|43693.7|43673.7|43691.7|43671.7|0
1636527060000|2021-11-10 06:51:00|43689.7|43669.7|43692.2|43672.2|43692.2|43672.2|43689.7|43669.7|3
1636527070000|2021-11-10 06:51:10|43691.2|43671.2|43686.7|43666.7|43691.2|43671.2|43686.7|43666.7|2
1636527080000|2021-11-10 06:51:20|43684.7|43664.7|43686.7|43666.7|43689.2|43669.2|43684.7|43664.7|1
1636527090000|2021-11-10 06:51:30|43687.2|43667.2|43689.2|43669.2|43689.2|43669.2|43687.2|43667.2|0
1636527110000|2021-11-10 06:51:50|||||||||3
1636527120000|2021-11-10 06:52:00|43687.2|43667.2|43678.7|43658.7|43687.2|43667.2|43678.7|43658.7|6
1636527130000|2021-11-10 06:52:10|43674.2|43654.2|43671.2|43651.2|43674.2|43654.2|43671.2|43651.2|1
1636527140000|2021-11-10 06:52:20|43673.2|43653.2|43676.7|43656.7|43676.7|43656.7|43673.2|43653.2|5
1636527150000|2021-11-10 06:52:30|43678.7|43658.7|43691.7|43671.7|43691.7|43671.7|43678.7|43658.7|5
1636527160000|2021-11-10 06:52:40|43696.7|43676.7|43698.7|43678.7|43698.7|43678.7|43696.7|43676.7|7
1636527170000|2021-11-10 06:52:50|43701.2|43681.2|43696.2|43676.2|43701.2|43681.2|43696.2|43676.2|6
1636527180000|2021-11-10 06:53:00|43693.7|43673.7|43686.2|43666.2|43693.7|43673.7|43686.2|43666.2|4
1636527190000|2021-11-10 06:53:10|43686.7|43666.7|43691.2|43671.2|43691.2|43671.2|43686.7|43666.7|0
1636527200000|2021-11-10 06:53:20|43696.2|43676.2|43693.7|43673.7|43696.2|43676.2|43691.7|43671.7|1
1636527210000|2021-11-10 06:53:30|43691.7|43671.7|43698.7|43678.7|43703.2|43683.2|43691.7|43671.7|7
1636527220000|2021-11-10 06:53:40|43699.2|43679.2|43697.2|43677.2|43699.2|43679.2|43691.2|43671.2|12
1636527230000|2021-11-10 06:53:50|43698.7|43678.7|43714.2|43694.2|43714.2|43694.2|43698.7|43678.7|6
1636527240000|2021-11-10 06:54:00|43716.2|43696.2|43706.7|43686.7|43720.7|43700.7|43706.7|43686.7|13
1636527250000|2021-11-10 06:54:10|43701.2|43681.2|43703.7|43683.7|43706.2|43686.2|43701.2|43681.2|6
1636527260000|2021-11-10 06:54:20|43706.2|43686.2|43699.2|43679.2|43706.2|43686.2|43699.2|43679.2|4
1636527270000|2021-11-10 06:54:30|43703.7|43683.7|43698.7|43678.7|43704.2|43684.2|43698.7|43678.7|6
1636527280000|2021-11-10 06:54:40|43694.2|43674.2|43686.2|43666.2|43694.2|43674.2|43686.2|43666.2|4
1636527290000|2021-11-10 06:54:50|43684.2|43664.2|43684.2|43664.2|43686.7|43666.7|43681.7|43661.7|6
1636527300000|2021-11-10 06:55:00|43686.2|43666.2|43686.7|43666.7|43689.2|43669.2|43686.2|43666.2|2
1636527310000|2021-11-10 06:55:10|43688.7|43668.7|43681.7|43661.7|43688.7|43668.7|43678.7|43658.7|7
1636527320000|2021-11-10 06:55:20|43684.2|43664.2|43676.2|43656.2|43686.2|43666.2|43676.2|43656.2|1
1636527330000|2021-11-10 06:55:30|43674.2|43654.2|43679.2|43659.2|43679.2|43659.2|43674.2|43654.2|8
1636527340000|2021-11-10 06:55:40|43678.7|43658.7|43678.7|43658.7|43678.7|43658.7|43678.7|43658.7|0
1636527350000|2021-11-10 06:55:50|43676.2|43656.2|43678.7|43658.7|43678.7|43658.7|43674.2|43654.2|6
1636527360000|2021-11-10 06:56:00|43681.2|43661.2|43686.7|43666.7|43686.7|43666.7|43681.2|43661.2|2
1636527370000|2021-11-10 06:56:10|43688.7|43668.7|43699.2|43679.2|43699.2|43679.2|43688.7|43668.7|3
1636527380000|2021-11-10 06:56:20|43698.7|43678.7|43708.7|43688.7|43708.7|43688.7|43698.7|43678.7|3
1636527390000|2021-11-10 06:56:30|43711.2|43691.2|43701.2|43681.2|43711.2|43691.2|43701.2|43681.2|7
1636527400000|2021-11-10 06:56:40|43703.7|43683.7|43706.2|43686.2|43709.2|43689.2|43703.7|43683.7|4
1636527410000|2021-11-10 06:56:50|43711.2|43691.2|43711.2|43691.2|43711.2|43691.2|43711.2|43691.2|2
1636527420000|2021-11-10 06:57:00|43710.7|43690.7|43711.2|43691.2|43711.2|43691.2|43706.7|43686.7|3
1636527430000|2021-11-10 06:57:10|43718.7|43698.7|43723.7|43703.7|43723.7|43703.7|43718.7|43698.7|5
1636527440000|2021-11-10 06:57:20|43721.2|43701.2|43718.7|43698.7|43721.2|43701.2|43718.7|43698.7|6
1636527450000|2021-11-10 06:57:30|43718.2|43698.2|43720.7|43700.7|43720.7|43700.7|43718.2|43698.2|1
1636527460000|2021-11-10 06:57:40|43720.2|43700.2|43717.7|43697.7|43722.7|43702.7|43717.7|43697.7|5
1636527470000|2021-11-10 06:57:50|43715.7|43695.7|43713.2|43693.2|43715.7|43695.7|43713.2|43693.2|0
1636527480000|2021-11-10 06:58:00|43712.7|43692.7|43710.2|43690.2|43712.7|43692.7|43710.2|43690.2|1
1636527490000|2021-11-10 06:58:10|43709.7|43689.7|43710.7|43690.7|43710.7|43690.7|43707.7|43687.7|1
1636527500000|2021-11-10 06:58:20|43710.2|43690.2|43710.2|43690.2|43710.2|43690.2|43710.2|43690.2|2
1636527510000|2021-11-10 06:58:30|43709.7|43689.7|43703.7|43683.7|43709.7|43689.7|43703.7|43683.7|1
1636527520000|2021-11-10 06:58:40|43705.7|43685.7|43705.7|43685.7|43708.2|43688.2|43703.2|43683.2|11
1636527530000|2021-11-10 06:58:50|43705.2|43685.2|43703.2|43683.2|43705.2|43685.2|43703.2|43683.2|4
1636527540000|2021-11-10 06:59:00|43705.7|43685.7|43707.7|43687.7|43710.2|43690.2|43705.7|43685.7|5
1636527550000|2021-11-10 06:59:10|43705.7|43685.7|43700.7|43680.7|43705.7|43685.7|43700.7|43680.7|1
1636527560000|2021-11-10 06:59:20|43700.2|43680.2|43700.2|43680.2|43702.2|43682.2|43700.2|43680.2|1
1636527570000|2021-11-10 06:59:30|43702.2|43682.2|43700.2|43680.2|43702.2|43682.2|43698.2|43678.2|6
1636527580000|2021-11-10 06:59:40|||||||||1
1636527590000|2021-11-10 06:59:50|43700.7|43680.7|43700.7|43680.7|43702.7|43682.7|43700.7|43680.7|0
1636527600000|2021-11-10 07:00:00|43702.7|43682.7|43702.7|43682.7|43702.7|43682.7|43700.7|43680.7|1
1636527610000|2021-11-10 07:00:10|43700.7|43680.7|43692.7|43672.7|43700.7|43680.7|43692.7|43672.7|3
1636527620000|2021-11-10 07:00:20|43685.7|43665.7|43685.2|43665.2|43685.7|43665.7|43685.2|43665.2|3
1636527630000|2021-11-10 07:00:30|43684.7|43664.7|43682.2|43662.2|43684.7|43664.7|43682.2|43662.2|2
1636527640000|2021-11-10 07:00:40|43679.7|43659.7|43679.7|43659.7|43679.7|43659.7|43679.7|43659.7|1
1636527650000|2021-11-10 07:00:50|43677.7|43657.7|43677.7|43657.7|43677.7|43657.7|43677.7|43657.7|0
1636527660000|2021-11-10 07:01:00|43677.2|43657.2|43677.7|43657.7|43677.7|43657.7|43675.2|43655.2|3
1636527670000|2021-11-10 07:01:10|43677.2|43657.2|43675.2|43655.2|43677.2|43657.2|43675.2|43655.2|0
1636527680000|2021-11-10 07:01:20|43672.7|43652.7|43668.7|43648.7|43672.7|43652.7|43668.7|43648.7|6
1636527690000|2021-11-10 07:01:30|43670.7|43650.7|43670.7|43650.7|43670.7|43650.7|43670.7|43650.7|0
1636527700000|2021-11-10 07:01:40|43668.2|43648.2|43668.2|43648.2|43668.2|43648.2|43668.2|43648.2|1
1636527710000|2021-11-10 07:01:50|43668.7|43648.7|43670.7|43650.7|43670.7|43650.7|43668.7|43648.7|1
1636527720000|2021-11-10 07:02:00|43675.2|43655.2|43675.2|43655.2|43675.2|43655.2|43675.2|43655.2|3
1636527730000|2021-11-10 07:02:10|43669.2|43649.2|43658.2|43638.2|43669.2|43649.2|43658.2|43638.2|5
1636527740000|2021-11-10 07:02:20|43655.7|43635.7|43642.7|43622.7|43655.7|43635.7|43640.7|43620.7|11
1636527750000|2021-11-10 07:02:30|43647.2|43627.2|43652.2|43632.2|43652.2|43632.2|43647.2|43627.2|7
1636527760000|2021-11-10 07:02:40|||||||||1
1636527770000|2021-11-10 07:02:50|43656.7|43636.7|43656.7|43636.7|43656.7|43636.7|43656.7|43636.7|2
1636527780000|2021-11-10 07:03:00|43668.7|43648.7|43680.2|43660.2|43682.2|43662.2|43668.7|43648.7|11
1636527790000|2021-11-10 07:03:10|43682.2|43662.2|43685.2|43665.2|43685.2|43665.2|43682.2|43662.2|4
1636527800000|2021-11-10 07:03:20|43684.7|43664.7|43682.7|43662.7|43684.7|43664.7|43682.7|43662.7|0
1636527810000|2021-11-10 07:03:30|43682.2|43662.2|43682.2|43662.2|43682.2|43662.2|43682.2|43662.2|0
1636527820000|2021-11-10 07:03:40|43680.2|43660.2|43675.2|43655.2|43680.2|43660.2|43675.2|43655.2|1
1636527830000|2021-11-10 07:03:50|43672.7|43652.7|43672.7|43652.7|43672.7|43652.7|43672.7|43652.7|1
1636527840000|2021-11-10 07:04:00|43674.7|43654.7|43665.2|43645.2|43675.2|43655.2|43662.7|43642.7|3
1636527850000|2021-11-10 07:04:10|43662.7|43642.7|43660.7|43640.7|43662.7|43642.7|43660.7|43640.7|2
1636527860000|2021-11-10 07:04:20|43662.7|43642.7|43665.2|43645.2|43665.2|43645.2|43662.7|43642.7|2
1636527870000|2021-11-10 07:04:30|43662.7|43642.7|43662.7|43642.7|43662.7|43642.7|43662.7|43642.7|1
1636527890000|2021-11-10 07:04:50|43664.7|43644.7|43664.7|43644.7|43664.7|43644.7|43664.7|43644.7|0
1636527900000|2021-11-10 07:05:00|43665.2|43645.2|43664.7|43644.7|43665.2|43645.2|43664.7|43644.7|3
1636527920000|2021-11-10 07:05:20|43665.2|43645.2|43665.2|43645.2|43667.2|43647.2|43664.7|43644.7|6
1636527930000|2021-11-10 07:05:30|43664.7|43644.7|43662.2|43642.2|43664.7|43644.7|43662.2|43642.2|1
1636527940000|2021-11-10 07:05:40|43660.2|43640.2|43655.2|43635.2|43660.2|43640.2|43655.2|43635.2|2
1636527950000|2021-11-10 07:05:50|43654.7|43634.7|43654.7|43634.7|43654.7|43634.7|43654.7|43634.7|2
1636527960000|2021-11-10 07:06:00|43654.2|43634.2|43650.2|43630.2|43654.2|43634.2|43650.2|43630.2|2
1636527970000|2021-11-10 07:06:10|43649.7|43629.7|43647.7|43627.7|43649.7|43629.7|43647.7|43627.7|1
1636527980000|2021-11-10 07:06:20|43650.2|43630.2|43650.2|43630.2|43650.2|43630.2|43650.2|43630.2|1
1636527990000|2021-11-10 07:06:30|||||||||2
1636528010000|2021-11-10 07:06:50|43648.2|43628.2|43655.2|43635.2|43655.2|43635.2|43648.2|43628.2|0
1636528020000|2021-11-10 07:07:00|43659.7|43639.7|43669.7|43649.7|43669.7|43649.7|43659.7|43639.7|16
1636528030000|2021-11-10 07:07:10|43670.2|43650.2|43670.2|43650.2|43670.2|43650.2|43670.2|43650.2|0
1636528040000|2021-11-10 07:07:20|43690.2|43670.2|43682.7|43662.7|43692.2|43672.2|43682.7|43662.7|10
1636528050000|2021-11-10 07:07:30|43684.7|43664.7|43685.2|43665.2|43685.2|43665.2|43684.7|43664.7|1
1636528060000|2021-11-10 07:07:40|43687.2|43667.2|43687.7|43667.7|43687.7|43667.7|43687.2|43667.2|0
1636528070000|2021-11-10 07:07:50|43687.2|43667.2|43687.2|43667.2|43687.2|43667.2|43687.2|43667.2|0
1636528080000|2021-11-10 07:08:00|43687.7|43667.7|43687.7|43667.7|43687.7|43667.7|43687.7|43667.7|0
1636528120000|2021-11-10 07:08:40|43687.2|43667.2|43682.2|43662.2|43687.2|43667.2|43682.2|43662.2|6
1636528130000|2021-11-10 07:08:50|43677.2|43657.2|43677.2|43657.2|43677.2|43657.2|43677.2|43657.2|1
1636528140000|2021-11-10 07:09:00|43675.2|43655.2|43686.2|43666.2|43686.2|43666.2|43675.2|43655.2|8
1636528150000|2021-11-10 07:09:10|43688.7|43668.7|43688.7|43668.7|43688.7|43668.7|43688.7|43668.7|0
1636528160000|2021-11-10 07:09:20|43700.2|43680.2|43705.2|43685.2|43711.7|43691.7|43700.2|43680.2|9
1636528170000|2021-11-10 07:09:30|43707.7|43687.7|43707.7|43687.7|43707.7|43687.7|43707.7|43687.7|0
1636528180000|2021-11-10 07:09:40|43708.2|43688.2|43710.2|43690.2|43710.2|43690.2|43707.7|43687.7|0
1636528190000|2021-11-10 07:09:50|43710.7|43690.7|43733.2|43713.2|43733.2|43713.2|43710.7|43690.7|5
1636528200000|2021-11-10 07:10:00|43731.2|43711.2|43727.7|43707.7|43731.2|43711.2|43727.7|43707.7|4
1636528210000|2021-11-10 07:10:10|43725.7|43705.7|43728.2|43708.2|43728.2|43708.2|43725.7|43705.7|3
1636528220000|2021-11-10 07:10:20|43733.2|43713.2|43740.2|43720.2|43740.2|43720.2|43733.2|43713.2|7
1636528230000|2021-11-10 07:10:30|43735.7|43715.7|43740.2|43720.2|43740.2|43720.2|43735.7|43715.7|8
1636528240000|2021-11-10 07:10:40|||||||||1
1636528250000|2021-11-10 07:10:50|43743.2|43723.2|43747.2|43727.2|43747.7|43727.7|43743.2|43723.2|9
1636528260000|2021-11-10 07:11:00|43745.2|43725.2|43740.2|43720.2|43745.2|43725.2|43735.7|43715.7|10
1636528270000|2021-11-10 07:11:10|43740.7|43720.7|43745.2|43725.2|43745.2|43725.2|43740.7|43720.7|0
1636528280000|2021-11-10 07:11:20|43745.7|43725.7|43745.7|43725.7|43745.7|43725.7|43745.7|43725.7|1
1636528290000|2021-11-10 07:11:30|43745.2|43725.2|43748.2|43728.2|43748.2|43728.2|43745.2|43725.2|8
1636528300000|2021-11-10 07:11:40|43746.2|43726.2|43745.2|43725.2|43746.2|43726.2|43745.2|43725.2|4
1636528310000|2021-11-10 07:11:50|43743.2|43723.2|43742.7|43722.7|43743.2|43723.2|43742.7|43722.7|1
1636528320000|2021-11-10 07:12:00|43742.2|43722.2|43738.2|43718.2|43742.2|43722.2|43738.2|43718.2|1
1636528340000|2021-11-10 07:12:20|43737.7|43717.7|43740.2|43720.2|43740.2|43720.2|43734.7|43714.7|3
1636528350000|2021-11-10 07:12:30|43743.2|43723.2|43752.7|43732.7|43752.7|43732.7|43743.2|43723.2|9
1636528360000|2021-11-10 07:12:40|||||||||3
1636528370000|2021-11-10 07:12:50|43753.2|43733.2|43750.2|43730.2|43753.2|43733.2|43750.2|43730.2|4
1636528380000|2021-11-10 07:13:00|43747.2|43727.2|43743.2|43723.2|43747.2|43727.2|43743.2|43723.2|8
1636528400000|2021-11-10 07:13:20|43740.2|43720.2|43735.2|43715.2|43740.2|43720.2|43735.2|43715.2|4
1636528410000|2021-11-10 07:13:30|||||||||1
1636528420000|2021-11-10 07:13:40|||||||||1
1636528430000|2021-11-10 07:13:50|43734.7|43714.7|43727.7|43707.7|43734.7|43714.7|43727.7|43707.7|3
1636528440000|2021-11-10 07:14:00|43725.2|43705.2|43722.7|43702.7|43725.2|43705.2|43722.7|43702.7|5
1636528450000|2021-11-10 07:14:10|43723.2|43703.2|43725.2|43705.2|43725.2|43705.2|43723.2|43703.2|0
1636528460000|2021-11-10 07:14:20|43723.2|43703.2|43723.2|43703.2|43723.2|43703.2|43723.2|43703.2|4
1636528470000|2021-11-10 07:14:30|43720.2|43700.2|43752.7|43732.7|43752.7|43732.7|43720.2|43700.2|13
1636528480000|2021-11-10 07:14:40|43750.2|43730.2|43752.2|43732.2|43752.7|43732.7|43748.2|43728.2|3
1636528490000|2021-11-10 07:14:50|43750.2|43730.2|43850.7|43830.7|43850.7|43830.7|43750.2|43730.2|114
1636528500000|2021-11-10 07:15:00|43851.7|43831.7|43856.2|43836.2|43861.2|43841.2|43851.7|43831.7|20
1636528510000|2021-11-10 07:15:10|43860.7|43840.7|43850.2|43830.2|43860.7|43840.7|43849.2|43829.2|14
1636528520000|2021-11-10 07:15:20|43851.7|43831.7|43841.2|43821.2|43851.7|43831.7|43838.7|43818.7|16
1636528530000|2021-11-10 07:15:30|43843.7|43823.7|43839.2|43819.2|43843.7|43823.7|43839.2|43819.2|6
1636528540000|2021-11-10 07:15:40|43836.2|43816.2|43836.7|43816.7|43836.7|43816.7|43834.2|43814.2|6
1636528550000|2021-11-10 07:15:50|43839.2|43819.2|43826.2|43806.2|43841.2|43821.2|43826.2|43806.2|10
1636528560000|2021-11-10 07:16:00|43831.2|43811.2|43833.7|43813.7|43833.7|43813.7|43831.2|43811.2|5
1636528570000|2021-11-10 07:16:10|43839.2|43819.2|43849.2|43829.2|43854.2|43834.2|43839.2|43819.2|13
1636528580000|2021-11-10 07:16:20|43854.2|43834.2|43861.2|43841.2|43861.2|43841.2|43854.2|43834.2|6
1636528590000|2021-11-10 07:16:30|43863.2|43843.2|43865.7|43845.7|43865.7|43845.7|43863.2|43843.2|5
1636528600000|2021-11-10 07:16:40|43863.2|43843.2|43851.2|43831.2|43863.2|43843.2|43851.2|43831.2|7
1636528610000|2021-11-10 07:16:50|||||||||2
1636528620000|2021-11-10 07:17:00|43853.7|43833.7|43866.2|43846.2|43881.2|43861.2|43851.2|43831.2|41
1636528630000|2021-11-10 07:17:10|43861.2|43841.2|43865.2|43845.2|43865.2|43845.2|43861.2|43841.2|4
1636528640000|2021-11-10 07:17:20|43864.7|43844.7|43871.2|43851.2|43872.2|43852.2|43864.7|43844.7|6
1636528650000|2021-11-10 07:17:30|43869.2|43849.2|43873.7|43853.7|43873.7|43853.7|43866.7|43846.7|6
1636528660000|2021-11-10 07:17:40|43874.2|43854.2|43871.7|43851.7|43874.2|43854.2|43871.7|43851.7|3
1636528670000|2021-11-10 07:17:50|43869.2|43849.2|43868.7|43848.7|43869.2|43849.2|43868.7|43848.7|2
1636528680000|2021-11-10 07:18:00|43869.2|43849.2|43869.2|43849.2|43869.2|43849.2|43866.7|43846.7|6
1636528690000|2021-11-10 07:18:10|43869.7|43849.7|43871.7|43851.7|43871.7|43851.7|43869.7|43849.7|0
1636528700000|2021-11-10 07:18:20|43869.7|43849.7|43866.7|43846.7|43869.7|43849.7|43859.2|43839.2|9
1636528710000|2021-11-10 07:18:30|43866.2|43846.2|43863.2|43843.2|43866.2|43846.2|43861.2|43841.2|4
1636528720000|2021-11-10 07:18:40|43861.2|43841.2|43876.7|43856.7|43876.7|43856.7|43861.2|43841.2|7
1636528730000|2021-11-10 07:18:50|43877.2|43857.2|43884.2|43864.2|43884.2|43864.2|43877.2|43857.2|5
1636528740000|2021-11-10 07:19:00|43886.7|43866.7|43881.2|43861.2|43889.2|43869.2|43881.2|43861.2|10
1636528750000|2021-11-10 07:19:10|43881.7|43861.7|43891.2|43871.2|43891.2|43871.2|43881.7|43861.7|11
1636528760000|2021-11-10 07:19:20|43886.2|43866.2|43908.7|43888.7|43911.2|43891.2|43886.2|43866.2|28
1636528770000|2021-11-10 07:19:30|43909.2|43889.2|43896.2|43876.2|43911.2|43891.2|43896.2|43876.2|19
1636528780000|2021-11-10 07:19:40|43898.7|43878.7|43909.2|43889.2|43911.7|43891.7|43894.2|43874.2|14
1636528790000|2021-11-10 07:19:50|43909.7|43889.7|43908.7|43888.7|43914.2|43894.2|43908.7|43888.7|18
1636528800000|2021-11-10 07:20:00|43904.2|43884.2|43899.2|43879.2|43904.2|43884.2|43899.2|43879.2|11
1636528810000|2021-11-10 07:20:10|43889.2|43869.2|43879.2|43859.2|43889.2|43869.2|43879.2|43859.2|7
1636528820000|2021-11-10 07:20:20|43874.2|43854.2|43878.2|43858.2|43878.2|43858.2|43869.2|43849.2|5
1636528830000|2021-11-10 07:20:30|43884.2|43864.2|43881.7|43861.7|43884.2|43864.2|43881.7|43861.7|5
1636528840000|2021-11-10 07:20:40|43882.2|43862.2|43884.2|43864.2|43884.2|43864.2|43882.2|43862.2|1
1636528850000|2021-11-10 07:20:50|43886.2|43866.2|43886.2|43866.2|43886.2|43866.2|43886.2|43866.2|0
1636528860000|2021-11-10 07:21:00|43886.7|43866.7|43894.2|43874.2|43894.2|43874.2|43886.7|43866.7|4
1636528870000|2021-11-10 07:21:10|43896.7|43876.7|43896.7|43876.7|43896.7|43876.7|43896.7|43876.7|3
1636528880000|2021-11-10 07:21:20|43888.7|43868.7|43888.7|43868.7|43888.7|43868.7|43888.7|43868.7|6
1636528890000|2021-11-10 07:21:30|43889.2|43869.2|43891.2|43871.2|43891.2|43871.2|43889.2|43869.2|1
1636528900000|2021-11-10 07:21:40|43888.7|43868.7|43883.7|43863.7|43888.7|43868.7|43883.7|43863.7|4
1636528910000|2021-11-10 07:21:50|43881.7|43861.7|43881.2|43861.2|43881.7|43861.7|43881.2|43861.2|0
1636528920000|2021-11-10 07:22:00|43883.7|43863.7|43888.7|43868.7|43888.7|43868.7|43883.7|43863.7|3
1636528930000|2021-11-10 07:22:10|43891.2|43871.2|43896.2|43876.2|43896.2|43876.2|43891.2|43871.2|8
1636528940000|2021-11-10 07:22:20|43874.2|43854.2|43896.7|43876.7|43896.7|43876.7|43874.2|43854.2|18
1636528950000|2021-11-10 07:22:30|43892.2|43872.2|43886.7|43866.7|43892.2|43872.2|43886.7|43866.7|7
1636528960000|2021-11-10 07:22:40|43886.2|43866.2|43882.2|43862.2|43886.2|43866.2|43882.2|43862.2|4
1636528970000|2021-11-10 07:22:50|43879.7|43859.7|43872.7|43852.7|43882.2|43862.2|43872.7|43852.7|5
1636528980000|2021-11-10 07:23:00|43869.7|43849.7|43872.2|43852.2|43872.2|43852.2|43867.2|43847.2|7
1636528990000|2021-11-10 07:23:10|||||||||3
1636529000000|2021-11-10 07:23:20|43872.7|43852.7|43860.2|43840.2|43872.7|43852.7|43860.2|43840.2|8
1636529010000|2021-11-10 07:23:30|43858.2|43838.2|43857.7|43837.7|43858.2|43838.2|43857.7|43837.7|2
1636529020000|2021-11-10 07:23:40|43854.7|43834.7|43847.2|43827.2|43854.7|43834.7|43847.2|43827.2|11
1636529030000|2021-11-10 07:23:50|43842.2|43822.2|43842.2|43822.2|43842.2|43822.2|43842.2|43822.2|4
1636529040000|2021-11-10 07:24:00|43841.7|43821.7|43836.7|43816.7|43841.7|43821.7|43834.7|43814.7|6
1636529050000|2021-11-10 07:24:10|43837.2|43817.2|43837.2|43817.2|43837.2|43817.2|43837.2|43817.2|2
1636529060000|2021-11-10 07:24:20|43841.2|43821.2|43836.7|43816.7|43841.2|43821.2|43836.7|43816.7|3
1636529070000|2021-11-10 07:24:30|43839.2|43819.2|43839.2|43819.2|43839.2|43819.2|43839.2|43819.2|1
1636529090000|2021-11-10 07:24:50|||||||||2
1636529100000|2021-11-10 07:25:00|43836.2|43816.2|43831.7|43811.7|43836.2|43816.2|43831.7|43811.7|4
1636529120000|2021-11-10 07:25:20|43829.2|43809.2|43829.2|43809.2|43829.2|43809.2|43829.2|43809.2|1
1636529130000|2021-11-10 07:25:30|43831.7|43811.7|43831.7|43811.7|43831.7|43811.7|43831.7|43811.7|1
1636529170000|2021-11-10 07:26:10|43831.2|43811.2|43829.2|43809.2|43831.2|43811.2|43829.2|43809.2|0
1636529180000|2021-11-10 07:26:20|43831.7|43811.7|43836.2|43816.2|43836.2|43816.2|43831.7|43811.7|1
1636529190000|2021-11-10 07:26:30|43838.2|43818.2|43838.2|43818.2|43838.2|43818.2|43838.2|43818.2|0
1636529200000|2021-11-10 07:26:40|43840.2|43820.2|43841.7|43821.7|43854.2|43834.2|43840.2|43820.2|9
1636529210000|2021-11-10 07:26:50|43839.2|43819.2|43848.2|43828.2|43848.2|43828.2|43839.2|43819.2|2
1636529220000|2021-11-10 07:27:00|43850.2|43830.2|43850.2|43830.2|43850.2|43830.2|43850.2|43830.2|0
1636529230000|2021-11-10 07:27:10|43848.2|43828.2|43848.2|43828.2|43848.2|43828.2|43848.2|43828.2|1
1636529240000|2021-11-10 07:27:20|43852.7|43832.7|43851.2|43831.2|43853.2|43833.2|43851.2|43831.2|3
1636529250000|2021-11-10 07:27:30|43851.7|43831.7|43860.7|43840.7|43860.7|43840.7|43851.7|43831.7|8
1636529260000|2021-11-10 07:27:40|43861.2|43841.2|43861.7|43841.7|43863.7|43843.7|43861.2|43841.2|3
1636529270000|2021-11-10 07:27:50|43863.7|43843.7|43866.7|43846.7|43866.7|43846.7|43863.7|43843.7|3
1636529280000|2021-11-10 07:28:00|43868.7|43848.7|43866.2|43846.2|43868.7|43848.7|43865.7|43845.7|3
1636529290000|2021-11-10 07:28:10|43863.7|43843.7|43866.2|43846.2|43866.2|43846.2|43863.7|43843.7|1
1636529300000|2021-11-10 07:28:20|43868.7|43848.7|43868.7|43848.7|43868.7|43848.7|43868.7|43848.7|1
1636529310000|2021-11-10 07:28:30|||||||||2
1636529320000|2021-11-10 07:28:40|43869.2|43849.2|43869.2|43849.2|43869.2|43849.2|43869.2|43849.2|0
1636529330000|2021-11-10 07:28:50|43866.7|43846.7|43866.2|43846.2|43866.7|43846.7|43866.2|43846.2|4
1636529340000|2021-11-10 07:29:00|43871.2|43851.2|43873.7|43853.7|43873.7|43853.7|43871.2|43851.2|2
1636529360000|2021-11-10 07:29:20|43871.2|43851.2|43870.2|43850.2|43871.2|43851.2|43870.2|43850.2|3
1636529370000|2021-11-10 07:29:30|43865.7|43845.7|43865.7|43845.7|43865.7|43845.7|43865.7|43845.7|2
1636529380000|2021-11-10 07:29:40|43866.2|43846.2|43866.2|43846.2|43866.2|43846.2|43866.2|43846.2|0
1636529390000|2021-11-10 07:29:50|43865.7|43845.7|43866.2|43846.2|43866.2|43846.2|43861.7|43841.7|2
1636529400000|2021-11-10 07:30:00|43865.7|43845.7|43863.7|43843.7|43865.7|43845.7|43863.7|43843.7|7
1636529410000|2021-11-10 07:30:10|43864.2|43844.2|43866.7|43846.7|43866.7|43846.7|43864.2|43844.2|1
1636529420000|2021-11-10 07:30:20|43868.7|43848.7|43868.7|43848.7|43868.7|43848.7|43868.7|43848.7|1
1636529430000|2021-11-10 07:30:30|43866.7|43846.7|43868.7|43848.7|43868.7|43848.7|43866.7|43846.7|0
1636529440000|2021-11-10 07:30:40|43866.7|43846.7|43866.7|43846.7|43866.7|43846.7|43866.7|43846.7|0
1636529450000|2021-11-10 07:30:50|43866.2|43846.2|43866.2|43846.2|43866.2|43846.2|43866.2|43846.2|1
1636529460000|2021-11-10 07:31:00|43856.7|43836.7|43856.7|43836.7|43856.7|43836.7|43856.7|43836.7|1
1636529470000|2021-11-10 07:31:10|43848.7|43828.7|43858.7|43838.7|43861.7|43841.7|43848.7|43828.7|3
1636529480000|2021-11-10 07:31:20|43861.2|43841.2|43856.2|43836.2|43861.2|43841.2|43856.2|43836.2|1
1636529490000|2021-11-10 07:31:30|43851.7|43831.7|43846.2|43826.2|43851.7|43831.7|43846.2|43826.2|0
1636529500000|2021-11-10 07:31:40|43843.7|43823.7|43843.7|43823.7|43843.7|43823.7|43843.7|43823.7|0
1636529510000|2021-11-10 07:31:50|43843.2|43823.2|43845.7|43825.7|43845.7|43825.7|43841.2|43821.2|1
1636529520000|2021-11-10 07:32:00|43846.2|43826.2|43848.7|43828.7|43848.7|43828.7|43846.2|43826.2|1
1636529530000|2021-11-10 07:32:10|43856.2|43836.2|43860.7|43840.7|43860.7|43840.7|43856.2|43836.2|4
1636529540000|2021-11-10 07:32:20|||||||||1
1636529550000|2021-11-10 07:32:30|43864.7|43844.7|43860.7|43840.7|43864.7|43844.7|43860.7|43840.7|1
1636529560000|2021-11-10 07:32:40|43861.2|43841.2|43861.2|43841.2|43861.2|43841.2|43861.2|43841.2|0
1636529570000|2021-11-10 07:32:50|43861.7|43841.7|43854.2|43834.2|43861.7|43841.7|43854.2|43834.2|3
1636529580000|2021-11-10 07:33:00|43853.7|43833.7|43849.7|43829.7|43853.7|43833.7|43849.7|43829.7|2
1636529600000|2021-11-10 07:33:20|43851.7|43831.7|43851.7|43831.7|43851.7|43831.7|43851.7|43831.7|0
1636529610000|2021-11-10 07:33:30|43849.7|43829.7|43849.7|43829.7|43849.7|43829.7|43849.7|43829.7|0
1636529620000|2021-11-10 07:33:40|43851.7|43831.7|43851.7|43831.7|43851.7|43831.7|43851.7|43831.7|0
1636529640000|2021-11-10 07:34:00|43856.2|43836.2|43856.7|43836.7|43856.7|43836.7|43856.2|43836.2|2
1636529650000|2021-11-10 07:34:10|43857.2|43837.2|43861.7|43841.7|43861.7|43841.7|43857.2|43837.2|0
1636529660000|2021-11-10 07:34:20|43861.2|43841.2|43861.7|43841.7|43864.2|43844.2|43861.2|43841.2|1
1636529670000|2021-11-10 07:34:30|43861.2|43841.2|43861.2|43841.2|43861.2|43841.2|43861.2|43841.2|1
1636529680000|2021-11-10 07:34:40|43859.2|43839.2|43859.2|43839.2|43859.2|43839.2|43859.2|43839.2|2
1636529690000|2021-11-10 07:34:50|||||||||1
1636529700000|2021-11-10 07:35:00|43857.2|43837.2|43854.2|43834.2|43857.2|43837.2|43854.2|43834.2|3
1636529710000|2021-11-10 07:35:10|43853.7|43833.7|43851.7|43831.7|43853.7|43833.7|43851.7|43831.7|0
1636529720000|2021-11-10 07:35:20|43852.2|43832.2|43852.2|43832.2|43852.2|43832.2|43852.2|43832.2|0
1636529730000|2021-11-10 07:35:30|43851.7|43831.7|43844.2|43824.2|43851.7|43831.7|43844.2|43824.2|6
1636529740000|2021-11-10 07:35:40|43843.7|43823.7|43843.7|43823.7|43843.7|43823.7|43843.7|43823.7|0
1636529750000|2021-11-10 07:35:50|43841.2|43821.2|43845.7|43825.7|43845.7|43825.7|43841.2|43821.2|1
1636529760000|2021-11-10 07:36:00|43843.7|43823.7|43838.7|43818.7|43846.2|43826.2|43831.2|43811.2|3
1636529780000|2021-11-10 07:36:20|43836.7|43816.7|43826.2|43806.2|43836.7|43816.7|43826.2|43806.2|6
1636529790000|2021-11-10 07:36:30|43828.7|43808.7|43826.2|43806.2|43830.7|43810.7|43826.2|43806.2|1
1636529800000|2021-11-10 07:36:40|43831.2|43811.2|43839.2|43819.2|43841.2|43821.2|43830.7|43810.7|6
1636529810000|2021-11-10 07:36:50|43841.2|43821.2|43836.2|43816.2|43841.2|43821.2|43836.2|43816.2|6
1636529820000|2021-11-10 07:37:00|43838.2|43818.2|43836.2|43816.2|43838.7|43818.7|43836.2|43816.2|2
1636529860000|2021-11-10 07:37:40|43834.2|43814.2|43834.2|43814.2|43834.2|43814.2|43834.2|43814.2|0
1636529870000|2021-11-10 07:37:50|43831.2|43811.2|43820.7|43800.7|43831.2|43811.2|43820.7|43800.7|4
1636529880000|2021-11-10 07:38:00|43821.2|43801.2|43830.7|43810.7|43830.7|43810.7|43821.2|43801.2|6
1636529890000|2021-11-10 07:38:10|||||||||1
1636529900000|2021-11-10 07:38:20|||||||||1
1636529910000|2021-11-10 07:38:30|43828.2|43808.2|43826.2|43806.2|43828.2|43808.2|43826.2|43806.2|1
1636529920000|2021-11-10 07:38:40|43825.7|43805.7|43826.2|43806.2|43826.2|43806.2|43825.7|43805.7|0
1636529930000|2021-11-10 07:38:50|43825.7|43805.7|43825.7|43805.7|43826.2|43806.2|43825.7|43805.7|0
1636529940000|2021-11-10 07:39:00|43821.2|43801.2|43820.7|43800.7|43821.2|43801.2|43820.7|43800.7|1
1636529950000|2021-11-10 07:39:10|43820.2|43800.2|43813.2|43793.2|43820.2|43800.2|43813.2|43793.2|4
1636529960000|2021-11-10 07:39:20|43810.7|43790.7|43813.2|43793.2|43813.2|43793.2|43810.7|43790.7|1
1636529980000|2021-11-10 07:39:40|43811.2|43791.2|43808.7|43788.7|43811.2|43791.2|43808.2|43788.2|6
1636529990000|2021-11-10 07:39:50|43808.2|43788.2|43806.2|43786.2|43808.2|43788.2|43806.2|43786.2|0
1636530000000|2021-11-10 07:40:00|43808.7|43788.7|43819.7|43799.7|43819.7|43799.7|43808.2|43788.2|11
1636530010000|2021-11-10 07:40:10|43821.7|43801.7|43821.2|43801.2|43821.7|43801.7|43821.2|43801.2|0
1636530020000|2021-11-10 07:40:20|43823.7|43803.7|43816.7|43796.7|43823.7|43803.7|43816.7|43796.7|2
1636530030000|2021-11-10 07:40:30|43816.2|43796.2|43809.2|43789.2|43816.2|43796.2|43807.2|43787.2|1
1636530040000|2021-11-10 07:40:40|43807.7|43787.7|43811.7|43791.7|43811.7|43791.7|43807.7|43787.7|0
1636530050000|2021-11-10 07:40:50|||||||||1
1636530060000|2021-11-10 07:41:00|43813.7|43793.7|43821.2|43801.2|43824.2|43804.2|43813.7|43793.7|3
1636530070000|2021-11-10 07:41:10|||||||||1
1636530080000|2021-11-10 07:41:20|43818.7|43798.7|43816.2|43796.2|43818.7|43798.7|43816.2|43796.2|0
1636530110000|2021-11-10 07:41:50|43821.2|43801.2|43821.2|43801.2|43821.2|43801.2|43821.2|43801.2|4
1636530120000|2021-11-10 07:42:00|43823.2|43803.2|43823.2|43803.2|43823.2|43803.2|43823.2|43803.2|2
1636530130000|2021-11-10 07:42:10|43821.2|43801.2|43821.2|43801.2|43821.2|43801.2|43821.2|43801.2|4
1636530140000|2021-11-10 07:42:20|43819.2|43799.2|43821.2|43801.2|43821.2|43801.2|43819.2|43799.2|0
1636530150000|2021-11-10 07:42:30|43820.7|43800.7|43816.2|43796.2|43820.7|43800.7|43816.2|43796.2|3
1636530190000|2021-11-10 07:43:10|43814.2|43794.2|43813.7|43793.7|43814.2|43794.2|43813.7|43793.7|3
1636530200000|2021-11-10 07:43:20|43816.2|43796.2|43816.2|43796.2|43816.2|43796.2|43813.7|43793.7|3
1636530210000|2021-11-10 07:43:30|43817.2|43797.2|43826.2|43806.2|43826.2|43806.2|43817.2|43797.2|5
1636530220000|2021-11-10 07:43:40|43828.2|43808.2|43799.2|43779.2|43828.7|43808.7|43799.2|43779.2|43
1636530230000|2021-11-10 07:43:50|43798.7|43778.7|43798.7|43778.7|43799.2|43779.2|43798.7|43778.7|1
1636530240000|2021-11-10 07:44:00|43798.2|43778.2|43788.7|43768.7|43798.2|43778.2|43786.7|43766.7|8
1636530250000|2021-11-10 07:44:10|43792.2|43772.2|43792.2|43772.2|43792.2|43772.2|43792.2|43772.2|4
1636530280000|2021-11-10 07:44:40|43789.7|43769.7|43789.7|43769.7|43792.2|43772.2|43789.7|43769.7|3
1636530290000|2021-11-10 07:44:50|43789.2|43769.2|43789.2|43769.2|43789.2|43769.2|43789.2|43769.2|2
1636530300000|2021-11-10 07:45:00|43788.7|43768.7|43789.2|43769.2|43789.2|43769.2|43788.7|43768.7|3
1636530310000|2021-11-10 07:45:10|43788.7|43768.7|43788.7|43768.7|43788.7|43768.7|43784.2|43764.2|0
1636530320000|2021-11-10 07:45:20|43788.2|43768.2|43784.2|43764.2|43788.7|43768.7|43784.2|43764.2|2
1636530330000|2021-11-10 07:45:30|43756.2|43736.2|43761.2|43741.2|43761.2|43741.2|43756.2|43736.2|9
1636530340000|2021-11-10 07:45:40|43758.7|43738.7|43756.2|43736.2|43758.7|43738.7|43755.7|43735.7|7
1636530350000|2021-11-10 07:45:50|43755.7|43735.7|43748.7|43728.7|43755.7|43735.7|43748.7|43728.7|1
1636530360000|2021-11-10 07:46:00|43749.2|43729.2|43746.2|43726.2|43751.2|43731.2|43746.2|43726.2|5
1636530370000|2021-11-10 07:46:10|43742.2|43722.2|43726.7|43706.7|43742.2|43722.2|43726.2|43706.2|6
1636530380000|2021-11-10 07:46:20|43726.2|43706.2|43728.7|43708.7|43728.7|43708.7|43726.2|43706.2|1
1636530390000|2021-11-10 07:46:30|43726.2|43706.2|43726.2|43706.2|43726.2|43706.2|43723.2|43703.2|8
1636530400000|2021-11-10 07:46:40|43730.2|43710.2|43730.7|43710.7|43730.7|43710.7|43730.2|43710.2|1
1636530410000|2021-11-10 07:46:50|43734.2|43714.2|43734.2|43714.2|43734.7|43714.7|43734.2|43714.2|3
1636530420000|2021-11-10 07:47:00|43736.2|43716.2|43736.2|43716.2|43739.2|43719.2|43736.2|43716.2|5
1636530430000|2021-11-10 07:47:10|43738.2|43718.2|43738.2|43718.2|43738.2|43718.2|43738.2|43718.2|0
1636530440000|2021-11-10 07:47:20|43741.2|43721.2|43743.7|43723.7|43743.7|43723.7|43741.2|43721.2|4
1636530450000|2021-11-10 07:47:30|43741.2|43721.2|43741.2|43721.2|43741.2|43721.2|43741.2|43721.2|0
1636530460000|2021-11-10 07:47:40|43738.7|43718.7|43744.2|43724.2|43744.2|43724.2|43738.7|43718.7|11
1636530470000|2021-11-10 07:47:50|43744.7|43724.7|43747.2|43727.2|43747.2|43727.2|43744.2|43724.2|2
1636530480000|2021-11-10 07:48:00|43744.7|43724.7|43751.2|43731.2|43751.2|43731.2|43744.2|43724.2|1
1636530490000|2021-11-10 07:48:10|43753.7|43733.7|43753.7|43733.7|43753.7|43733.7|43753.7|43733.7|4
1636530500000|2021-11-10 07:48:20|||||||||1
1636530510000|2021-11-10 07:48:30|43755.7|43735.7|43756.2|43736.2|43758.7|43738.7|43755.7|43735.7|2
1636530520000|2021-11-10 07:48:40|43756.7|43736.7|43758.2|43738.2|43759.2|43739.2|43756.2|43736.2|5
1636530530000|2021-11-10 07:48:50|43758.7|43738.7|43758.7|43738.7|43758.7|43738.7|43758.7|43738.7|0
1636530540000|2021-11-10 07:49:00|43758.2|43738.2|43758.2|43738.2|43758.2|43738.2|43758.2|43738.2|6
1636530550000|2021-11-10 07:49:10|43758.7|43738.7|43756.2|43736.2|43758.7|43738.7|43756.2|43736.2|3
1636530560000|2021-11-10 07:49:20|43755.7|43735.7|43752.2|43732.2|43755.7|43735.7|43752.2|43732.2|3
1636530570000|2021-11-10 07:49:30|43752.7|43732.7|43752.7|43732.7|43752.7|43732.7|43752.2|43732.2|3
1636530590000|2021-11-10 07:49:50|43753.2|43733.2|43753.2|43733.2|43753.2|43733.2|43753.2|43733.2|3
1636530600000|2021-11-10 07:50:00|43755.7|43735.7|43768.7|43748.7|43768.7|43748.7|43755.7|43735.7|4
1636530610000|2021-11-10 07:50:10|||||||||1
1636530620000|2021-11-10 07:50:20|||||||||3
1636530630000|2021-11-10 07:50:30|43763.7|43743.7|43763.2|43743.2|43763.7|43743.7|43763.2|43743.2|1
1636530640000|2021-11-10 07:50:40|43762.7|43742.7|43762.7|43742.7|43762.7|43742.7|43762.7|43742.7|2
1636530650000|2021-11-10 07:50:50|43763.2|43743.2|43763.2|43743.2|43763.2|43743.2|43763.2|43743.2|1
1636530660000|2021-11-10 07:51:00|43762.7|43742.7|43763.2|43743.2|43763.2|43743.2|43762.7|43742.7|3
1636530670000|2021-11-10 07:51:10|43763.7|43743.7|43766.2|43746.2|43766.2|43746.2|43763.7|43743.7|3
1636530680000|2021-11-10 07:51:20|||||||||2
1636530690000|2021-11-10 07:51:30|43768.2|43748.2|43771.2|43751.2|43771.2|43751.2|43768.2|43748.2|3
1636530700000|2021-11-10 07:51:40|43770.7|43750.7|43775.7|43755.7|43775.7|43755.7|43768.7|43748.7|8
1636530710000|2021-11-10 07:51:50|43778.7|43758.7|43789.2|43769.2|43789.2|43769.2|43776.2|43756.2|3
1636530720000|2021-11-10 07:52:00|43791.2|43771.2|43783.7|43763.7|43795.7|43775.7|43783.7|43763.7|9
1636530730000|2021-11-10 07:52:10|43781.2|43761.2|43779.2|43759.2|43781.2|43761.2|43779.2|43759.2|3
1636530740000|2021-11-10 07:52:20|43778.7|43758.7|43778.7|43758.7|43778.7|43758.7|43778.7|43758.7|0
1636530750000|2021-11-10 07:52:30|43780.7|43760.7|43766.2|43746.2|43781.2|43761.2|43766.2|43746.2|6
1636530760000|2021-11-10 07:52:40|43768.2|43748.2|43763.7|43743.7|43768.2|43748.2|43763.7|43743.7|2
1636530770000|2021-11-10 07:52:50|43761.2|43741.2|43761.2|43741.2|43761.2|43741.2|43761.2|43741.2|9
1636530780000|2021-11-10 07:53:00|43760.7|43740.7|43756.2|43736.2|43760.7|43740.7|43756.2|43736.2|2
1636530790000|2021-11-10 07:53:10|43753.7|43733.7|43753.7|43733.7|43753.7|43733.7|43753.7|43733.7|0
1636530810000|2021-11-10 07:53:30|43751.2|43731.2|43751.2|43731.2|43751.2|43731.2|43751.2|43731.2|0
1636530820000|2021-11-10 07:53:40|43753.2|43733.2|43753.7|43733.7|43753.7|43733.7|43753.2|43733.2|0
1636530830000|2021-11-10 07:53:50|43753.2|43733.2|43746.2|43726.2|43753.2|43733.2|43746.2|43726.2|6
1636530840000|2021-11-10 07:54:00|43741.2|43721.2|43741.2|43721.2|43741.2|43721.2|43741.2|43721.2|4
1636530850000|2021-11-10 07:54:10|43739.2|43719.2|43739.2|43719.2|43739.2|43719.2|43739.2|43719.2|0
1636530860000|2021-11-10 07:54:20|43733.7|43713.7|43731.2|43711.2|43733.7|43713.7|43731.2|43711.2|4
1636530870000|2021-11-10 07:54:30|43726.2|43706.2|43725.7|43705.7|43726.2|43706.2|43723.2|43703.2|6
1636530880000|2021-11-10 07:54:40|43723.7|43703.7|43720.7|43700.7|43726.2|43706.2|43720.7|43700.7|3
1636530890000|2021-11-10 07:54:50|43718.7|43698.7|43713.7|43693.7|43718.7|43698.7|43713.7|43693.7|2
1636530900000|2021-11-10 07:55:00|43716.2|43696.2|43718.7|43698.7|43718.7|43698.7|43713.7|43693.7|13
1636530910000|2021-11-10 07:55:10|43728.7|43708.7|43723.7|43703.7|43728.7|43708.7|43723.7|43703.7|7
1636530930000|2021-11-10 07:55:30|43725.7|43705.7|43733.2|43713.2|43733.7|43713.7|43725.7|43705.7|9
1636530950000|2021-11-10 07:55:50|43733.7|43713.7|43743.2|43723.2|43743.2|43723.2|43733.7|43713.7|2
1636530960000|2021-11-10 07:56:00|43743.7|43723.7|43743.7|43723.7|43743.7|43723.7|43743.7|43723.7|0
1636530970000|2021-11-10 07:56:10|43746.7|43726.7|43748.7|43728.7|43748.7|43728.7|43746.7|43726.7|2
1636530980000|2021-11-10 07:56:20|43751.2|43731.2|43756.2|43736.2|43756.2|43736.2|43751.2|43731.2|1
1636530990000|2021-11-10 07:56:30|43761.2|43741.2|43765.7|43745.7|43765.7|43745.7|43761.2|43741.2|4
1636531000000|2021-11-10 07:56:40|||||||||2
1636531010000|2021-11-10 07:56:50|43763.7|43743.7|43763.7|43743.7|43763.7|43743.7|43763.7|43743.7|3
1636531020000|2021-11-10 07:57:00|43763.2|43743.2|43763.2|43743.2|43763.2|43743.2|43763.2|43743.2|1
1636531030000|2021-11-10 07:57:10|||||||||1
1636531050000|2021-11-10 07:57:30|43765.7|43745.7|43765.7|43745.7|43765.7|43745.7|43765.7|43745.7|1
1636531060000|2021-11-10 07:57:40|43766.2|43746.2|43766.2|43746.2|43766.2|43746.2|43766.2|43746.2|1
1636531070000|2021-11-10 07:57:50|43768.2|43748.2|43768.2|43748.2|43768.2|43748.2|43768.2|43748.2|1
1636531080000|2021-11-10 07:58:00|43768.7|43748.7|43781.2|43761.2|43781.2|43761.2|43768.7|43748.7|6
1636531090000|2021-11-10 07:58:10|43781.7|43761.7|43788.7|43768.7|43788.7|43768.7|43781.7|43761.7|1
1636531100000|2021-11-10 07:58:20|43790.7|43770.7|43793.7|43773.7|43793.7|43773.7|43790.7|43770.7|1
1636531110000|2021-11-10 07:58:30|43794.2|43774.2|43791.2|43771.2|43795.2|43775.2|43791.2|43771.2|4
1636531120000|2021-11-10 07:58:40|43789.2|43769.2|43788.2|43768.2|43789.2|43769.2|43786.7|43766.7|7
1636531130000|2021-11-10 07:58:50|43786.2|43766.2|43786.7|43766.7|43786.7|43766.7|43786.2|43766.2|1
1636531140000|2021-11-10 07:59:00|43786.2|43766.2|43788.7|43768.7|43788.7|43768.7|43786.2|43766.2|1
1636531150000|2021-11-10 07:59:10|43790.7|43770.7|43795.7|43775.7|43795.7|43775.7|43790.7|43770.7|5
1636531170000|2021-11-10 07:59:30|43796.2|43776.2|43818.7|43798.7|43825.7|43805.7|43796.2|43776.2|13
1636531180000|2021-11-10 07:59:40|||||||||1
1636531190000|2021-11-10 07:59:50|43816.7|43796.7|43811.2|43791.2|43816.7|43796.7|43802.7|43782.7|11
1636531200000|2021-11-10 08:00:00|43816.2|43796.2|43818.7|43798.7|43822.7|43802.7|43816.2|43796.2|8
1636531210000|2021-11-10 08:00:10|43826.2|43806.2|43861.2|43841.2|43861.2|43841.2|43826.2|43806.2|19
1636531220000|2021-11-10 08:00:20|43861.7|43841.7|43844.2|43824.2|43861.7|43841.7|43843.7|43823.7|10
1636531230000|2021-11-10 08:00:30|43844.7|43824.7|43843.7|43823.7|43844.7|43824.7|43843.7|43823.7|5
1636531240000|2021-11-10 08:00:40|43841.7|43821.7|43841.7|43821.7|43841.7|43821.7|43841.7|43821.7|0
1636531250000|2021-11-10 08:00:50|43839.2|43819.2|43829.2|43809.2|43839.2|43819.2|43829.2|43809.2|5
1636531260000|2021-11-10 08:01:00|43833.7|43813.7|43858.7|43838.7|43858.7|43838.7|43833.7|43813.7|9
1636531270000|2021-11-10 08:01:10|43861.2|43841.2|43873.7|43853.7|43873.7|43853.7|43861.2|43841.2|5
1636531280000|2021-11-10 08:01:20|43878.7|43858.7|43876.2|43856.2|43878.7|43858.7|43876.2|43856.2|3
1636531290000|2021-11-10 08:01:30|43874.2|43854.2|43885.7|43865.7|43885.7|43865.7|43874.2|43854.2|2
1636531300000|2021-11-10 08:01:40|43886.2|43866.2|43879.2|43859.2|43886.2|43866.2|43879.2|43859.2|11
1636531320000|2021-11-10 08:02:00|43876.7|43856.7|43879.7|43859.7|43879.7|43859.7|43876.7|43856.7|4
1636531330000|2021-11-10 08:02:10|43883.7|43863.7|43883.7|43863.7|43883.7|43863.7|43883.7|43863.7|1
1636531340000|2021-11-10 08:02:20|43886.2|43866.2|43888.2|43868.2|43888.2|43868.2|43886.2|43866.2|1
1636531360000|2021-11-10 08:02:40|43885.7|43865.7|43885.7|43865.7|43890.2|43870.2|43885.7|43865.7|3
1636531370000|2021-11-10 08:02:50|43890.2|43870.2|43886.7|43866.7|43890.2|43870.2|43885.7|43865.7|9
1636531380000|2021-11-10 08:03:00|43887.2|43867.2|43891.2|43871.2|43891.2|43871.2|43887.2|43867.2|1
1636531390000|2021-11-10 08:03:10|43886.2|43866.2|43909.2|43889.2|43909.2|43889.2|43886.2|43866.2|12
1636531400000|2021-11-10 08:03:20|43906.2|43886.2|43911.2|43891.2|43911.2|43891.2|43906.2|43886.2|10
1636531410000|2021-11-10 08:03:30|43911.7|43891.7|43904.2|43884.2|43911.7|43891.7|43904.2|43884.2|4
1636531420000|2021-11-10 08:03:40|43906.2|43886.2|43916.2|43896.2|43916.2|43896.2|43906.2|43886.2|5
1636531430000|2021-11-10 08:03:50|43918.2|43898.2|43926.2|43906.2|43926.2|43906.2|43918.2|43898.2|8
1636531440000|2021-11-10 08:04:00|43928.7|43908.7|43939.2|43919.2|43941.2|43921.2|43928.7|43908.7|18
1636531450000|2021-11-10 08:04:10|43938.7|43918.7|43932.2|43912.2|43938.7|43918.7|43929.7|43909.7|7
1636531460000|2021-11-10 08:04:20|43934.2|43914.2|43931.2|43911.2|43936.7|43916.7|43931.2|43911.2|18
1636531470000|2021-11-10 08:04:30|43933.7|43913.7|43921.2|43901.2|43933.7|43913.7|43921.2|43901.2|19
1636531480000|2021-11-10 08:04:40|43919.2|43899.2|43941.2|43921.2|43941.2|43921.2|43919.2|43899.2|34
1636531490000|2021-11-10 08:04:50|43943.7|43923.7|43961.2|43941.2|43961.2|43941.2|43943.7|43923.7|59
1636531500000|2021-11-10 08:05:00|43961.7|43941.7|43956.2|43936.2|43968.2|43948.2|43956.2|43936.2|12
1636531510000|2021-11-10 08:05:10|43958.7|43938.7|43958.7|43938.7|43958.7|43938.7|43954.2|43934.2|5
1636531520000|2021-11-10 08:05:20|43959.2|43939.2|43963.7|43943.7|43963.7|43943.7|43959.2|43939.2|10
1636531530000|2021-11-10 08:05:30|43961.2|43941.2|43944.2|43924.2|43961.2|43941.2|43944.2|43924.2|24
1636531540000|2021-11-10 08:05:40|43946.7|43926.7|43944.2|43924.2|43946.7|43926.7|43944.2|43924.2|2
1636531550000|2021-11-10 08:05:50|43943.7|43923.7|43941.7|43921.7|43943.7|43923.7|43941.7|43921.7|2
1636531560000|2021-11-10 08:06:00|43944.2|43924.2|43948.7|43928.7|43948.7|43928.7|43944.2|43924.2|13
1636531570000|2021-11-10 08:06:10|43946.7|43926.7|43951.2|43931.2|43951.2|43931.2|43946.7|43926.7|4
1636531580000|2021-11-10 08:06:20|43946.2|43926.2|43946.2|43926.2|43946.2|43926.2|43946.2|43926.2|2
1636531590000|2021-11-10 08:06:30|43943.7|43923.7|43946.2|43926.2|43946.2|43926.2|43943.7|43923.7|7
1636531610000|2021-11-10 08:06:50|43945.7|43925.7|43945.7|43925.7|43945.7|43925.7|43945.7|43925.7|6
1636531620000|2021-11-10 08:07:00|43943.2|43923.2|43959.2|43939.2|43959.2|43939.2|43943.2|43923.2|15
1636531630000|2021-11-10 08:07:10|43959.7|43939.7|43948.7|43928.7|43962.2|43942.2|43948.7|43928.7|9
1636531640000|2021-11-10 08:07:20|43946.7|43926.7|43946.2|43926.2|43946.7|43926.7|43946.2|43926.2|1
1636531650000|2021-11-10 08:07:30|43944.2|43924.2|43951.2|43931.2|43951.2|43931.2|43944.2|43924.2|1
1636531660000|2021-11-10 08:07:40|43953.7|43933.7|43961.2|43941.2|43961.2|43941.2|43953.7|43933.7|3
1636531670000|2021-11-10 08:07:50|43956.2|43936.2|43959.2|43939.2|43959.2|43939.2|43953.2|43933.2|5
1636531680000|2021-11-10 08:08:00|43961.7|43941.7|43974.7|43954.7|43974.7|43954.7|43961.7|43941.7|18
1636531690000|2021-11-10 08:08:10|43977.2|43957.2|43991.2|43971.2|43993.7|43973.7|43977.2|43957.2|13
1636531700000|2021-11-10 08:08:20|43993.7|43973.7|43996.2|43976.2|44001.2|43981.2|43993.7|43973.7|23
1636531710000|2021-11-10 08:08:30|43999.2|43979.2|43991.2|43971.2|43999.2|43979.2|43991.2|43971.2|9
1636531720000|2021-11-10 08:08:40|43988.7|43968.7|43993.7|43973.7|43993.7|43973.7|43988.7|43968.7|4
1636531730000|2021-11-10 08:08:50|||||||||5
1636531740000|2021-11-10 08:09:00|43994.2|43974.2|43999.2|43979.2|43999.2|43979.2|43993.7|43973.7|23
1636531750000|2021-11-10 08:09:10|43998.7|43978.7|43988.7|43968.7|44001.2|43981.2|43981.2|43961.2|10
1636531760000|2021-11-10 08:09:20|43986.2|43966.2|43986.2|43966.2|43988.7|43968.7|43986.2|43966.2|2
1636531770000|2021-11-10 08:09:30|43981.7|43961.7|43977.2|43957.2|43981.7|43961.7|43973.7|43953.7|5
1636531780000|2021-11-10 08:09:40|43978.2|43958.2|43991.2|43971.2|43991.2|43971.2|43978.2|43958.2|5
1636531790000|2021-11-10 08:09:50|43988.7|43968.7|43976.2|43956.2|43988.7|43968.7|43976.2|43956.2|3
1636531800000|2021-11-10 08:10:00|||||||||4
1636531810000|2021-11-10 08:10:10|43978.7|43958.7|43978.7|43958.7|43978.7|43958.7|43976.2|43956.2|2
1636531820000|2021-11-10 08:10:20|43979.2|43959.2|43970.7|43950.7|43979.2|43959.2|43970.7|43950.7|5
1636531830000|2021-11-10 08:10:30|43968.7|43948.7|43971.2|43951.2|43971.2|43951.2|43968.7|43948.7|7
1636531840000|2021-11-10 08:10:40|43971.7|43951.7|43971.7|43951.7|43971.7|43951.7|43971.7|43951.7|0
1636531850000|2021-11-10 08:10:50|43979.2|43959.2|43978.2|43958.2|43979.2|43959.2|43978.2|43958.2|2
1636531860000|2021-11-10 08:11:00|43976.2|43956.2|43975.7|43955.7|43976.2|43956.2|43971.7|43951.7|1
1636531870000|2021-11-10 08:11:10|43971.2|43951.2|43973.7|43953.7|43973.7|43953.7|43971.2|43951.2|9
1636531880000|2021-11-10 08:11:20|43973.2|43953.2|43971.2|43951.2|43973.2|43953.2|43971.2|43951.2|4
1636531890000|2021-11-10 08:11:30|43970.7|43950.7|43968.7|43948.7|43970.7|43950.7|43968.7|43948.7|5
1636531900000|2021-11-10 08:11:40|43969.2|43949.2|43973.7|43953.7|43973.7|43953.7|43969.2|43949.2|8
1636531910000|2021-11-10 08:11:50|||||||||1
1636531920000|2021-11-10 08:12:00|43974.2|43954.2|43976.2|43956.2|43976.2|43956.2|43971.2|43951.2|8
1636531930000|2021-11-10 08:12:10|43978.2|43958.2|43978.2|43958.2|43978.2|43958.2|43978.2|43958.2|0
1636531940000|2021-11-10 08:12:20|43976.2|43956.2|43974.2|43954.2|43976.2|43956.2|43974.2|43954.2|3
1636531950000|2021-11-10 08:12:30|43971.7|43951.7|43971.7|43951.7|43971.7|43951.7|43971.2|43951.2|3
1636531960000|2021-11-10 08:12:40|43971.2|43951.2|43973.7|43953.7|43973.7|43953.7|43971.2|43951.2|8
1636531970000|2021-11-10 08:12:50|43973.2|43953.2|43971.7|43951.7|43973.7|43953.7|43971.2|43951.2|2
1636531980000|2021-11-10 08:13:00|43976.2|43956.2|43975.7|43955.7|43976.2|43956.2|43973.7|43953.7|2
1636531990000|2021-11-10 08:13:10|43973.7|43953.7|43971.2|43951.2|43973.7|43953.7|43971.2|43951.2|4
1636532000000|2021-11-10 08:13:20|43971.7|43951.7|43971.2|43951.2|43973.2|43953.2|43971.2|43951.2|9
1636532010000|2021-11-10 08:13:30|43973.7|43953.7|43971.2|43951.2|43973.7|43953.7|43971.2|43951.2|2
1636532020000|2021-11-10 08:13:40|43971.7|43951.7|43976.2|43956.2|43976.2|43956.2|43971.7|43951.7|1
1636532030000|2021-11-10 08:13:50|43976.7|43956.7|43983.7|43963.7|43983.7|43963.7|43976.7|43956.7|15
1636532040000|2021-11-10 08:14:00|43986.2|43966.2|43983.7|43963.7|43986.2|43966.2|43983.7|43963.7|6
1636532050000|2021-11-10 08:14:10|43982.2|43962.2|43984.2|43964.2|43984.2|43964.2|43982.2|43962.2|1
1636532060000|2021-11-10 08:14:20|43983.2|43963.2|43978.7|43958.7|43983.2|43963.2|43978.7|43958.7|6
1636532070000|2021-11-10 08:14:30|43979.2|43959.2|43983.7|43963.7|43983.7|43963.7|43979.2|43959.2|6
1636532080000|2021-11-10 08:14:40|43991.2|43971.2|43991.2|43971.2|43991.2|43971.2|43991.2|43971.2|0
1636532090000|2021-11-10 08:14:50|43993.7|43973.7|43991.2|43971.2|43993.7|43973.7|43991.2|43971.2|13
1636532100000|2021-11-10 08:15:00|43993.2|43973.2|43996.2|43976.2|43998.2|43978.2|43993.2|43973.2|9
1636532110000|2021-11-10 08:15:10|43994.2|43974.2|43994.2|43974.2|43996.2|43976.2|43994.2|43974.2|5
1636532120000|2021-11-10 08:15:20|43996.2|43976.2|43988.7|43968.7|43996.2|43976.2|43988.7|43968.7|2
1636532130000|2021-11-10 08:15:30|43988.2|43968.2|43981.2|43961.2|43988.2|43968.2|43981.2|43961.2|3
1636532140000|2021-11-10 08:15:40|43983.2|43963.2|43978.7|43958.7|43983.2|43963.2|43978.7|43958.7|4
1636532150000|2021-11-10 08:15:50|43974.2|43954.2|43971.7|43951.7|43974.2|43954.2|43971.7|43951.7|3
1636532160000|2021-11-10 08:16:00|43969.2|43949.2|43964.2|43944.2|43973.7|43953.7|43964.2|43944.2|10
1636532170000|2021-11-10 08:16:10|43963.2|43943.2|43956.2|43936.2|43963.2|43943.2|43956.2|43936.2|9
1636532180000|2021-11-10 08:16:20|43955.7|43935.7|43953.2|43933.2|43955.7|43935.7|43953.2|43933.2|3
1636532190000|2021-11-10 08:16:30|43955.7|43935.7|43953.7|43933.7|43955.7|43935.7|43953.7|43933.7|3
1636532200000|2021-11-10 08:16:40|43956.2|43936.2|43971.2|43951.2|43971.7|43951.7|43956.2|43936.2|13
1636532210000|2021-11-10 08:16:50|43969.2|43949.2|43966.2|43946.2|43971.2|43951.2|43966.2|43946.2|5
1636532220000|2021-11-10 08:17:00|43965.7|43945.7|43965.7|43945.7|43965.7|43945.7|43965.7|43945.7|1
1636532230000|2021-11-10 08:17:10|43963.7|43943.7|43963.7|43943.7|43963.7|43943.7|43963.2|43943.2|4
1636532240000|2021-11-10 08:17:20|43953.7|43933.7|43953.7|43933.7|43953.7|43933.7|43953.2|43933.2|6
1636532250000|2021-11-10 08:17:30|||||||||1
1636532260000|2021-11-10 08:17:40|43951.7|43931.7|43951.2|43931.2|43953.7|43933.7|43949.2|43929.2|2
1636532270000|2021-11-10 08:17:50|43953.2|43933.2|43948.7|43928.7|43953.2|43933.2|43948.7|43928.7|7
1636532280000|2021-11-10 08:18:00|43946.2|43926.2|43946.2|43926.2|43946.2|43926.2|43946.2|43926.2|3
1636532290000|2021-11-10 08:18:10|43946.7|43926.7|43948.7|43928.7|43950.7|43930.7|43943.7|43923.7|10
1636532300000|2021-11-10 08:18:20|43949.2|43929.2|43951.2|43931.2|43953.7|43933.7|43948.7|43928.7|10
1636532310000|2021-11-10 08:18:30|43958.7|43938.7|43968.2|43948.2|43968.7|43948.7|43958.7|43938.7|4
1636532320000|2021-11-10 08:18:40|43966.2|43946.2|43981.2|43961.2|43981.2|43961.2|43966.2|43946.2|8
1636532330000|2021-11-10 08:18:50|43981.7|43961.7|43991.2|43971.2|43991.2|43971.2|43981.7|43961.7|15
1636532340000|2021-11-10 08:19:00|43993.7|43973.7|43998.7|43978.7|43998.7|43978.7|43993.7|43973.7|4
1636532350000|2021-11-10 08:19:10|||||||||7
1636532360000|2021-11-10 08:19:20|43999.2|43979.2|44011.2|43991.2|44011.2|43991.2|43999.2|43979.2|19
1636532370000|2021-11-10 08:19:30|44016.7|43996.7|44019.7|43999.7|44019.7|43999.7|44016.7|43996.7|21
1636532380000|2021-11-10 08:19:40|||||||||15
1636532390000|2021-11-10 08:19:50|44020.7|44000.7|44020.7|44000.7|44020.7|44000.7|44020.7|44000.7|29
1636532400000|2021-11-10 08:20:00|44022.7|44002.7|44042.7|44022.7|44048.7|44028.7|44022.7|44002.7|31
1636532410000|2021-11-10 08:20:10|44042.2|44022.2|44040.2|44020.2|44042.2|44022.2|44030.2|44010.2|29
1636532420000|2021-11-10 08:20:20|44042.2|44022.2|44049.7|44029.7|44049.7|44029.7|44042.2|44022.2|13
1636532430000|2021-11-10 08:20:30|44050.2|44030.2|44052.2|44032.2|44052.2|44032.2|44049.7|44029.7|24
1636532440000|2021-11-10 08:20:40|44049.7|44029.7|44059.7|44039.7|44059.7|44039.7|44044.7|44024.7|26
1636532450000|2021-11-10 08:20:50|44057.7|44037.7|44057.7|44037.7|44057.7|44037.7|44057.7|44037.7|2
1636532460000|2021-11-10 08:21:00|44057.2|44037.2|44057.2|44037.2|44057.2|44037.2|44056.7|44036.7|17
1636532470000|2021-11-10 08:21:10|44061.7|44041.7|44066.2|44046.2|44066.2|44046.2|44061.7|44041.7|9
1636532480000|2021-11-10 08:21:20|44062.2|44042.2|44067.2|44047.2|44067.2|44047.2|44062.2|44042.2|17
1636532490000|2021-11-10 08:21:30|44064.7|44044.7|44064.7|44044.7|44064.7|44044.7|44064.7|44044.7|2
1636532500000|2021-11-10 08:21:40|44065.2|44045.2|44077.7|44057.7|44077.7|44057.7|44065.2|44045.2|12
1636532510000|2021-11-10 08:21:50|44078.2|44058.2|44081.7|44061.7|44084.7|44064.7|44078.2|44058.2|22
1636532520000|2021-11-10 08:22:00|44079.7|44059.7|44077.2|44057.2|44082.2|44062.2|44077.2|44057.2|10
1636532530000|2021-11-10 08:22:10|44079.7|44059.7|44062.2|44042.2|44079.7|44059.7|44062.2|44042.2|30
1636532540000|2021-11-10 08:22:20|44055.2|44035.2|44050.2|44030.2|44055.2|44035.2|44050.2|44030.2|2
1636532550000|2021-11-10 08:22:30|44048.2|44028.2|44035.2|44015.2|44048.2|44028.2|44035.2|44015.2|22
1636532560000|2021-11-10 08:22:40|44037.7|44017.7|44035.2|44015.2|44037.7|44017.7|44035.2|44015.2|1
1636532570000|2021-11-10 08:22:50|44037.2|44017.2|44035.2|44015.2|44037.2|44017.2|44034.7|44014.7|1
1636532580000|2021-11-10 08:23:00|44037.2|44017.2|44030.2|44010.2|44037.2|44017.2|44030.2|44010.2|5
1636532590000|2021-11-10 08:23:10|44032.7|44012.7|44029.7|44009.7|44032.7|44012.7|44029.7|44009.7|6
1636532600000|2021-11-10 08:23:20|44027.2|44007.2|44027.2|44007.2|44027.2|44007.2|44027.2|44007.2|2
1636532610000|2021-11-10 08:23:30|44029.7|44009.7|44024.7|44004.7|44029.7|44009.7|44024.7|44004.7|7
1636532620000|2021-11-10 08:23:40|44022.2|44002.2|44022.2|44002.2|44022.2|44002.2|44022.2|44002.2|1
1636532630000|2021-11-10 08:23:50|44017.2|43997.2|44012.2|43992.2|44017.2|43997.2|44010.2|43990.2|11
1636532640000|2021-11-10 08:24:00|44017.2|43997.2|44024.2|44004.2|44024.2|44004.2|44017.2|43997.2|4
1636532650000|2021-11-10 08:24:10|44024.7|44004.7|44029.7|44009.7|44030.2|44010.2|44024.7|44004.7|8
1636532660000|2021-11-10 08:24:20|44027.2|44007.2|44021.7|44001.7|44027.2|44007.2|44019.7|43999.7|2
1636532670000|2021-11-10 08:24:30|44022.2|44002.2|44022.2|44002.2|44022.2|44002.2|44021.7|44001.7|0
1636532680000|2021-11-10 08:24:40|44024.2|44004.2|44022.7|44002.7|44024.2|44004.2|44022.2|44002.2|3
1636532690000|2021-11-10 08:24:50|44022.2|44002.2|44019.7|43999.7|44022.2|44002.2|44019.7|43999.7|3
1636532700000|2021-11-10 08:25:00|44017.2|43997.2|44018.2|43998.2|44018.2|43998.2|44017.2|43997.2|5
1636532710000|2021-11-10 08:25:10|44020.2|44000.2|44032.7|44012.7|44032.7|44012.7|44020.2|44000.2|1
1636532720000|2021-11-10 08:25:20|44034.7|44014.7|44039.7|44019.7|44039.7|44019.7|44034.7|44014.7|6
1636532730000|2021-11-10 08:25:30|44040.2|44020.2|44025.2|44005.2|44042.2|44022.2|44023.2|44003.2|6
1636532740000|2021-11-10 08:25:40|44027.2|44007.2|44027.2|44007.2|44027.2|44007.2|44027.2|44007.2|5
1636532750000|2021-11-10 08:25:50|44029.7|44009.7|44027.2|44007.2|44029.7|44009.7|44027.2|44007.2|1
1636532760000|2021-11-10 08:26:00|44026.7|44006.7|44023.2|44003.2|44026.7|44006.7|44022.2|44002.2|7
1636532770000|2021-11-10 08:26:10|44027.7|44007.7|44030.2|44010.2|44030.2|44010.2|44027.7|44007.7|4
1636532780000|2021-11-10 08:26:20|44032.2|44012.2|44022.2|44002.2|44032.2|44012.2|44022.2|44002.2|7
1636532800000|2021-11-10 08:26:40|44022.7|44002.7|44024.7|44004.7|44024.7|44004.7|44022.7|44002.7|3
1636532810000|2021-11-10 08:26:50|44027.7|44007.7|44032.7|44012.7|44032.7|44012.7|44027.2|44007.2|8
1636532820000|2021-11-10 08:27:00|44034.7|44014.7|44042.2|44022.2|44042.2|44022.2|44034.7|44014.7|3
1636532830000|2021-11-10 08:27:10|44044.7|44024.7|44057.2|44037.2|44059.7|44039.7|44044.7|44024.7|5
1636532840000|2021-11-10 08:27:20|44060.2|44040.2|44060.2|44040.2|44062.2|44042.2|44060.2|44040.2|4
1636532850000|2021-11-10 08:27:30|44059.7|44039.7|44052.2|44032.2|44059.7|44039.7|44047.7|44027.7|11
1636532870000|2021-11-10 08:27:50|44054.7|44034.7|44045.2|44025.2|44055.2|44035.2|44045.2|44025.2|2
1636532880000|2021-11-10 08:28:00|44047.2|44027.2|44042.2|44022.2|44047.2|44027.2|44042.2|44022.2|6
1636532890000|2021-11-10 08:28:10|44041.7|44021.7|44042.2|44022.2|44042.2|44022.2|44041.7|44021.7|1
1636532900000|2021-11-10 08:28:20|44041.7|44021.7|44042.2|44022.2|44042.2|44022.2|44041.7|44021.7|1
1636532920000|2021-11-10 08:28:40|44042.7|44022.7|44053.7|44033.7|44053.7|44033.7|44042.7|44022.7|2
1636532930000|2021-11-10 08:28:50|44049.2|44029.2|44044.7|44024.7|44049.7|44029.7|44044.7|44024.7|2
1636532940000|2021-11-10 08:29:00|44045.2|44025.2|44044.7|44024.7|44045.2|44025.2|44044.7|44024.7|6
1636532950000|2021-11-10 08:29:10|44045.2|44025.2|44045.2|44025.2|44045.2|44025.2|44045.2|44025.2|5
1636532970000|2021-11-10 08:29:30|44044.7|44024.7|44045.2|44025.2|44045.2|44025.2|44044.7|44024.7|0
1636532990000|2021-11-10 08:29:50|44044.7|44024.7|44040.2|44020.2|44044.7|44024.7|44040.2|44020.2|4
1636533000000|2021-11-10 08:30:00|44042.7|44022.7|44052.2|44032.2|44052.2|44032.2|44042.7|44022.7|9
1636533010000|2021-11-10 08:30:10|44050.2|44030.2|44050.2|44030.2|44052.7|44032.7|44050.2|44030.2|1
1636533020000|2021-11-10 08:30:20|44055.2|44035.2|44052.7|44032.7|44055.2|44035.2|44052.7|44032.7|2
1636533030000|2021-11-10 08:30:30|44050.2|44030.2|44050.2|44030.2|44050.2|44030.2|44050.2|44030.2|1
1636533050000|2021-11-10 08:30:50|44050.7|44030.7|44050.2|44030.2|44052.7|44032.7|44050.2|44030.2|1
1636533060000|2021-11-10 08:31:00|44045.2|44025.2|44062.7|44042.7|44062.7|44042.7|44045.2|44025.2|17
1636533070000|2021-11-10 08:31:10|44059.7|44039.7|44056.2|44036.2|44059.7|44039.7|44056.2|44036.2|3
1636533080000|2021-11-10 08:31:20|44055.7|44035.7|44055.7|44035.7|44055.7|44035.7|44055.2|44035.2|6
1636533090000|2021-11-10 08:31:30|44053.7|44033.7|44053.7|44033.7|44053.7|44033.7|44051.7|44031.7|3
1636533100000|2021-11-10 08:31:40|44051.7|44031.7|44044.7|44024.7|44051.7|44031.7|44044.7|44024.7|4
1636533110000|2021-11-10 08:31:50|44042.2|44022.2|44040.2|44020.2|44042.2|44022.2|44040.2|44020.2|1
1636533120000|2021-11-10 08:32:00|44042.2|44022.2|44044.7|44024.7|44044.7|44024.7|44039.7|44019.7|7
1636533130000|2021-11-10 08:32:10|44047.2|44027.2|44042.7|44022.7|44047.2|44027.2|44042.7|44022.7|8
1636533140000|2021-11-10 08:32:20|44045.2|44025.2|44045.2|44025.2|44045.2|44025.2|44044.7|44024.7|0
1636533150000|2021-11-10 08:32:30|44047.7|44027.7|44062.2|44042.2|44062.2|44042.2|44047.7|44027.7|5
1636533160000|2021-11-10 08:32:40|44060.2|44040.2|44059.7|44039.7|44062.7|44042.7|44059.2|44039.2|8
1636533170000|2021-11-10 08:32:50|44056.7|44036.7|44052.2|44032.2|44057.2|44037.2|44052.2|44032.2|3
1636533180000|2021-11-10 08:33:00|44049.7|44029.7|44049.7|44029.7|44049.7|44029.7|44049.7|44029.7|3
1636533190000|2021-11-10 08:33:10|44047.2|44027.2|44051.7|44031.7|44051.7|44031.7|44047.2|44027.2|0
1636533200000|2021-11-10 08:33:20|44049.7|44029.7|44049.7|44029.7|44049.7|44029.7|44049.7|44029.7|5
1636533220000|2021-11-10 08:33:40|44050.2|44030.2|44054.2|44034.2|44054.2|44034.2|44050.2|44030.2|1
1636533230000|2021-11-10 08:33:50|44052.2|44032.2|44049.7|44029.7|44052.2|44032.2|44049.7|44029.7|2
1636533240000|2021-11-10 08:34:00|44050.2|44030.2|44052.2|44032.2|44052.2|44032.2|44050.2|44030.2|1
1636533250000|2021-11-10 08:34:10|44051.7|44031.7|44049.7|44029.7|44051.7|44031.7|44049.2|44029.2|4
1636533260000|2021-11-10 08:34:20|44047.2|44027.2|44037.2|44017.2|44047.2|44027.2|44032.2|44012.2|6
1636533270000|2021-11-10 08:34:30|44036.7|44016.7|44030.2|44010.2|44036.7|44016.7|44030.2|44010.2|2
1636533280000|2021-11-10 08:34:40|44025.7|44005.7|44025.2|44005.2|44025.7|44005.7|44025.2|44005.2|2
1636533290000|2021-11-10 08:34:50|44024.7|44004.7|44022.2|44002.2|44024.7|44004.7|44019.7|43999.7|7
1636533300000|2021-11-10 08:35:00|44019.2|43999.2|44014.7|43994.7|44019.2|43999.2|44014.7|43994.7|7
1636533310000|2021-11-10 08:35:10|44012.7|43992.7|44009.2|43989.2|44012.7|43992.7|44009.2|43989.2|3
1636533320000|2021-11-10 08:35:20|44009.7|43989.7|44007.2|43987.2|44011.7|43991.7|44007.2|43987.2|67
1636533330000|2021-11-10 08:35:30|44004.7|43984.7|44005.2|43985.2|44005.2|43985.2|44004.2|43984.2|3
1636533340000|2021-11-10 08:35:40|44009.7|43989.7|44009.7|43989.7|44012.2|43992.2|44009.7|43989.7|10
1636533350000|2021-11-10 08:35:50|44012.2|43992.2|44017.2|43997.2|44017.2|43997.2|44012.2|43992.2|10
1636533360000|2021-11-10 08:36:00|44014.7|43994.7|44019.7|43999.7|44019.7|43999.7|44014.7|43994.7|1
1636533370000|2021-11-10 08:36:10|44021.7|44001.7|44019.7|43999.7|44021.7|44001.7|44019.7|43999.7|0
1636533380000|2021-11-10 08:36:20|44017.2|43997.2|44017.2|43997.2|44017.2|43997.2|44017.2|43997.2|4
1636533400000|2021-11-10 08:36:40|44019.2|43999.2|44012.7|43992.7|44019.2|43999.2|44012.7|43992.7|5
1636533410000|2021-11-10 08:36:50|44014.7|43994.7|43999.7|43979.7|44014.7|43994.7|43999.7|43979.7|2
1636533420000|2021-11-10 08:37:00|43999.2|43979.2|44002.7|43982.7|44002.7|43982.7|43999.2|43979.2|1
1636533430000|2021-11-10 08:37:10|44002.2|43982.2|44005.2|43985.2|44005.2|43985.2|44002.2|43982.2|1
1636533440000|2021-11-10 08:37:20|44002.7|43982.7|44007.2|43987.2|44007.2|43987.2|44002.7|43982.7|1
1636533450000|2021-11-10 08:37:30|44007.7|43987.7|44007.2|43987.2|44009.7|43989.7|44007.2|43987.2|1
1636533460000|2021-11-10 08:37:40|44004.7|43984.7|43999.7|43979.7|44007.2|43987.2|43997.2|43977.2|1
1636533480000|2021-11-10 08:38:00|43997.2|43977.2|43999.7|43979.7|43999.7|43979.7|43997.2|43977.2|2
1636533490000|2021-11-10 08:38:10|44000.2|43980.2|43997.2|43977.2|44002.2|43982.2|43997.2|43977.2|8
1636533500000|2021-11-10 08:38:20|43999.7|43979.7|43999.7|43979.7|43999.7|43979.7|43997.2|43977.2|0
1636533510000|2021-11-10 08:38:30|43997.2|43977.2|43997.2|43977.2|43997.2|43977.2|43992.2|43972.2|2
1636533520000|2021-11-10 08:38:40|43999.7|43979.7|43999.7|43979.7|43999.7|43979.7|43999.7|43979.7|4
1636533530000|2021-11-10 08:38:50|43999.2|43979.2|43999.2|43979.2|43999.2|43979.2|43999.2|43979.2|1
1636533540000|2021-11-10 08:39:00|43997.2|43977.2|43994.7|43974.7|43997.2|43977.2|43992.2|43972.2|7
1636533550000|2021-11-10 08:39:10|43997.2|43977.2|43994.7|43974.7|43997.2|43977.2|43994.7|43974.7|3
1636533560000|2021-11-10 08:39:20|43994.2|43974.2|43992.2|43972.2|43994.7|43974.7|43992.2|43972.2|4
1636533570000|2021-11-10 08:39:30|43989.7|43969.7|43994.7|43974.7|43994.7|43974.7|43989.7|43969.7|1
1636533580000|2021-11-10 08:39:40|||||||||2
1636533590000|2021-11-10 08:39:50|43996.7|43976.7|43992.2|43972.2|43996.7|43976.7|43992.2|43972.2|8
1636533600000|2021-11-10 08:40:00|43990.2|43970.2|43979.7|43959.7|43992.2|43972.2|43979.7|43959.7|3
1636533610000|2021-11-10 08:40:10|43982.2|43962.2|43984.2|43964.2|43984.2|43964.2|43979.7|43959.7|2
1636533620000|2021-11-10 08:40:20|43989.7|43969.7|44001.7|43981.7|44001.7|43981.7|43989.7|43969.7|1
1636533630000|2021-11-10 08:40:30|44004.2|43984.2|44007.2|43987.2|44007.2|43987.2|44004.2|43984.2|2
1636533650000|2021-11-10 08:40:50|44004.7|43984.7|44004.7|43984.7|44004.7|43984.7|44004.7|43984.7|2
1636533660000|2021-11-10 08:41:00|43999.2|43979.2|43999.2|43979.2|43999.2|43979.2|43999.2|43979.2|1
1636533670000|2021-11-10 08:41:10|43997.2|43977.2|43997.2|43977.2|43999.2|43979.2|43997.2|43977.2|1
1636533680000|2021-11-10 08:41:20|43999.2|43979.2|44002.2|43982.2|44002.2|43982.2|43999.2|43979.2|3
1636533690000|2021-11-10 08:41:30|44002.7|43982.7|44002.2|43982.2|44002.7|43982.7|44002.2|43982.2|6
1636533700000|2021-11-10 08:41:40|44001.7|43981.7|44001.7|43981.7|44001.7|43981.7|44001.7|43981.7|2
1636533710000|2021-11-10 08:41:50|43999.7|43979.7|43999.2|43979.2|44001.7|43981.7|43998.7|43978.7|6
1636533720000|2021-11-10 08:42:00|43998.7|43978.7|43996.2|43976.2|43998.7|43978.7|43996.2|43976.2|0
1636533730000|2021-11-10 08:42:10|43994.2|43974.2|43986.2|43966.2|43994.2|43974.2|43986.2|43966.2|2
1636533740000|2021-11-10 08:42:20|43985.7|43965.7|43986.2|43966.2|43986.7|43966.7|43983.7|43963.7|2
1636533750000|2021-11-10 08:42:30|43988.7|43968.7|43984.2|43964.2|43989.2|43969.2|43984.2|43964.2|4
1636533760000|2021-11-10 08:42:40|43988.7|43968.7|43989.2|43969.2|43989.2|43969.2|43988.7|43968.7|1
1636533770000|2021-11-10 08:42:50|43991.2|43971.2|43988.7|43968.7|43991.2|43971.2|43988.7|43968.7|6
1636533780000|2021-11-10 08:43:00|43986.7|43966.7|43986.7|43966.7|43988.7|43968.7|43986.7|43966.7|1
1636533800000|2021-11-10 08:43:20|43988.7|43968.7|43988.7|43968.7|43988.7|43968.7|43988.7|43968.7|3
1636533810000|2021-11-10 08:43:30|43991.2|43971.2|43991.2|43971.2|43991.2|43971.2|43991.2|43971.2|3
1636533820000|2021-11-10 08:43:40|43993.7|43973.7|43993.7|43973.7|43993.7|43973.7|43993.7|43973.7|2
1636533830000|2021-11-10 08:43:50|||||||||1
1636533840000|2021-11-10 08:44:00|43991.2|43971.2|43991.2|43971.2|43996.2|43976.2|43991.2|43971.2|1
1636533850000|2021-11-10 08:44:10|||||||||2
1636533860000|2021-11-10 08:44:20|||||||||1
1636533870000|2021-11-10 08:44:30|43994.2|43974.2|43998.7|43978.7|44001.2|43981.2|43994.2|43974.2|4
1636533880000|2021-11-10 08:44:40|44001.2|43981.2|44001.2|43981.2|44001.2|43981.2|43998.7|43978.7|0
1636533890000|2021-11-10 08:44:50|44000.7|43980.7|43998.7|43978.7|44000.7|43980.7|43998.7|43978.7|1
1636533900000|2021-11-10 08:45:00|43997.2|43977.2|43995.7|43975.7|43997.2|43977.2|43995.2|43975.2|6
1636533910000|2021-11-10 08:45:10|43996.2|43976.2|43991.2|43971.2|43996.2|43976.2|43991.2|43971.2|6
1636533920000|2021-11-10 08:45:20|43990.7|43970.7|43991.7|43971.7|43991.7|43971.7|43984.7|43964.7|11
1636533930000|2021-11-10 08:45:30|43992.2|43972.2|43996.7|43976.7|43996.7|43976.7|43991.7|43971.7|2
1636533940000|2021-11-10 08:45:40|44004.2|43984.2|44004.2|43984.2|44004.2|43984.2|44004.2|43984.2|1
1636533950000|2021-11-10 08:45:50|44006.2|43986.2|44006.2|43986.2|44006.2|43986.2|44006.2|43986.2|0
1636533970000|2021-11-10 08:46:10|44006.7|43986.7|44006.7|43986.7|44006.7|43986.7|44006.7|43986.7|0
1636533980000|2021-11-10 08:46:20|44006.2|43986.2|44011.2|43991.2|44011.2|43991.2|44006.2|43986.2|1
1636533990000|2021-11-10 08:46:30|44009.2|43989.2|44006.2|43986.2|44009.2|43989.2|44004.2|43984.2|6
1636534000000|2021-11-10 08:46:40|44009.2|43989.2|44028.7|44008.7|44028.7|44008.7|44009.2|43989.2|13
1636534010000|2021-11-10 08:46:50|44029.2|44009.2|44024.2|44004.2|44029.2|44009.2|44024.2|44004.2|5
1636534020000|2021-11-10 08:47:00|44021.7|44001.7|44021.7|44001.7|44021.7|44001.7|44021.7|44001.7|1
1636534030000|2021-11-10 08:47:10|44024.2|44004.2|44024.2|44004.2|44024.2|44004.2|44024.2|44004.2|0
1636534040000|2021-11-10 08:47:20|44021.7|44001.7|44021.2|44001.2|44021.7|44001.7|44021.2|44001.2|0
1636534050000|2021-11-10 08:47:30|44023.7|44003.7|44023.7|44003.7|44023.7|44003.7|44023.7|44003.7|1
1636534060000|2021-11-10 08:47:40|44025.7|44005.7|44026.2|44006.2|44026.2|44006.2|44025.7|44005.7|2
1636534080000|2021-11-10 08:48:00|44024.2|44004.2|44024.2|44004.2|44024.2|44004.2|44024.2|44004.2|0
1636534100000|2021-11-10 08:48:20|44023.7|44003.7|44018.2|43998.2|44023.7|44003.7|44018.2|43998.2|1
1636534110000|2021-11-10 08:48:30|44016.2|43996.2|44016.2|43996.2|44016.2|43996.2|44016.2|43996.2|1
1636534120000|2021-11-10 08:48:40|44011.2|43991.2|44008.7|43988.7|44011.2|43991.2|44008.7|43988.7|2
1636534130000|2021-11-10 08:48:50|44009.2|43989.2|44009.2|43989.2|44009.2|43989.2|44009.2|43989.2|1
1636534140000|2021-11-10 08:49:00|44008.7|43988.7|44006.2|43986.2|44008.7|43988.7|44006.2|43986.2|2
1636534150000|2021-11-10 08:49:10|||||||||2
1636534160000|2021-11-10 08:49:20|44009.2|43989.2|44006.2|43986.2|44009.2|43989.2|44006.2|43986.2|2
1636534170000|2021-11-10 08:49:30|44000.7|43980.7|43993.7|43973.7|44000.7|43980.7|43991.7|43971.7|5
1636534180000|2021-11-10 08:49:40|||||||||2
1636534200000|2021-11-10 08:50:00|43996.2|43976.2|43993.7|43973.7|43996.2|43976.2|43993.7|43973.7|1
1636534220000|2021-11-10 08:50:20|43991.2|43971.2|43991.2|43971.2|43991.2|43971.2|43991.2|43971.2|2
1636534230000|2021-11-10 08:50:30|||||||||2
1636534240000|2021-11-10 08:50:40|43988.2|43968.2|43983.2|43963.2|43988.2|43968.2|43983.2|43963.2|3
1636534250000|2021-11-10 08:50:50|||||||||1
1636534260000|2021-11-10 08:51:00|43978.7|43958.7|43978.7|43958.7|43978.7|43958.7|43978.7|43958.7|2
1636534270000|2021-11-10 08:51:10|43978.2|43958.2|43976.2|43956.2|43978.7|43958.7|43976.2|43956.2|0
1636534280000|2021-11-10 08:51:20|43973.7|43953.7|43969.2|43949.2|43973.7|43953.7|43969.2|43949.2|4
1636534290000|2021-11-10 08:51:30|43971.2|43951.2|43971.2|43951.2|43971.2|43951.2|43971.2|43951.2|1
1636534300000|2021-11-10 08:51:40|43968.2|43948.2|43964.2|43944.2|43968.2|43948.2|43963.7|43943.7|9
1636534310000|2021-11-10 08:51:50|43966.2|43946.2|43963.7|43943.7|43966.2|43946.2|43963.7|43943.7|1
1636534320000|2021-11-10 08:52:00|43961.2|43941.2|43963.2|43943.2|43963.7|43943.7|43961.2|43941.2|3
1636534330000|2021-11-10 08:52:10|43963.7|43943.7|43968.7|43948.7|43968.7|43948.7|43963.7|43943.7|3
1636534340000|2021-11-10 08:52:20|43969.2|43949.2|43969.7|43949.7|43969.7|43949.7|43969.2|43949.2|0
1636534360000|2021-11-10 08:52:40|43971.7|43951.7|43974.2|43954.2|43974.2|43954.2|43971.7|43951.7|1
1636534370000|2021-11-10 08:52:50|43976.2|43956.2|43976.2|43956.2|43976.2|43956.2|43976.2|43956.2|1
1636534380000|2021-11-10 08:53:00|43981.2|43961.2|43983.7|43963.7|43985.7|43965.7|43981.2|43961.2|3
1636534390000|2021-11-10 08:53:10|43981.2|43961.2|43976.7|43956.7|43981.2|43961.2|43976.7|43956.7|4
1636534400000|2021-11-10 08:53:20|||||||||2
1636534410000|2021-11-10 08:53:30|43977.7|43957.7|43968.7|43948.7|43977.7|43957.7|43963.2|43943.2|10
1636534420000|2021-11-10 08:53:40|43966.2|43946.2|43966.2|43946.2|43966.2|43946.2|43966.2|43946.2|1
1636534430000|2021-11-10 08:53:50|43966.7|43946.7|43966.7|43946.7|43966.7|43946.7|43966.7|43946.7|0
1636534440000|2021-11-10 08:54:00|43966.2|43946.2|43969.2|43949.2|43969.2|43949.2|43966.2|43946.2|5
1636534450000|2021-11-10 08:54:10|43964.2|43944.2|43964.2|43944.2|43964.2|43944.2|43963.7|43943.7|5
1636534460000|2021-11-10 08:54:20|43963.7|43943.7|43961.2|43941.2|43963.7|43943.7|43961.2|43941.2|0
1636534470000|2021-11-10 08:54:30|43961.7|43941.7|43968.2|43948.2|43968.2|43948.2|43961.7|43941.7|3
1636534480000|2021-11-10 08:54:40|43970.7|43950.7|43969.2|43949.2|43970.7|43950.7|43968.7|43948.7|2
1636534490000|2021-11-10 08:54:50|43968.7|43948.7|43968.7|43948.7|43968.7|43948.7|43968.7|43948.7|0
1636534500000|2021-11-10 08:55:00|43966.2|43946.2|43963.7|43943.7|43966.2|43946.2|43963.7|43943.7|3
1636534510000|2021-11-10 08:55:10|43964.2|43944.2|43958.7|43938.7|43964.2|43944.2|43958.7|43938.7|2
1636534520000|2021-11-10 08:55:20|43954.2|43934.2|43954.2|43934.2|43954.2|43934.2|43954.2|43934.2|1
1636534530000|2021-11-10 08:55:30|43951.7|43931.7|43951.7|43931.7|43951.7|43931.7|43951.7|43931.7|2
1636534540000|2021-11-10 08:55:40|43949.2|43929.2|43949.2|43929.2|43951.2|43931.2|43949.2|43929.2|2
1636534550000|2021-11-10 08:55:50|43951.2|43931.2|43951.2|43931.2|43951.2|43931.2|43951.2|43931.2|0
1636534560000|2021-11-10 08:56:00|43949.2|43929.2|43949.2|43929.2|43949.2|43929.2|43949.2|43929.2|0
1636534570000|2021-11-10 08:56:10|43948.7|43928.7|43944.2|43924.2|43948.7|43928.7|43944.2|43924.2|7
1636534580000|2021-11-10 08:56:20|43941.7|43921.7|43939.2|43919.2|43941.7|43921.7|43939.2|43919.2|4
1636534590000|2021-11-10 08:56:30|43941.7|43921.7|43931.2|43911.2|43941.7|43921.7|43931.2|43911.2|8
1636534600000|2021-11-10 08:56:40|43933.7|43913.7|43936.7|43916.7|43936.7|43916.7|43933.7|43913.7|9
1636534610000|2021-11-10 08:56:50|43938.7|43918.7|43938.2|43918.2|43938.7|43918.7|43936.7|43916.7|9
1636534620000|2021-11-10 08:57:00|43938.7|43918.7|43936.2|43916.2|43938.7|43918.7|43936.2|43916.2|5
1636534630000|2021-11-10 08:57:10|43934.2|43914.2|43931.2|43911.2|43934.2|43914.2|43931.2|43911.2|1
1636534640000|2021-11-10 08:57:20|43925.2|43905.2|43925.7|43905.7|43925.7|43905.7|43925.2|43905.2|8
1636534650000|2021-11-10 08:57:30|43927.7|43907.7|43927.7|43907.7|43927.7|43907.7|43927.7|43907.7|2
1636534660000|2021-11-10 08:57:40|43925.7|43905.7|43925.7|43905.7|43925.7|43905.7|43925.7|43905.7|1
1636534670000|2021-11-10 08:57:50|||||||||1
1636534680000|2021-11-10 08:58:00|43923.7|43903.7|43921.2|43901.2|43923.7|43903.7|43921.2|43901.2|4
1636534690000|2021-11-10 08:58:10|43919.2|43899.2|43918.7|43898.7|43921.2|43901.2|43918.7|43898.7|1
1636534700000|2021-11-10 08:58:20|43919.2|43899.2|43921.2|43901.2|43921.2|43901.2|43919.2|43899.2|1
1636534710000|2021-11-10 08:58:30|43921.7|43901.7|43921.2|43901.2|43925.2|43905.2|43921.2|43901.2|0
1636534720000|2021-11-10 08:58:40|43921.7|43901.7|43913.2|43893.2|43921.7|43901.7|43911.2|43891.2|6
1636534730000|2021-11-10 08:58:50|43911.2|43891.2|43913.2|43893.2|43913.7|43893.7|43911.2|43891.2|0
1636534740000|2021-11-10 08:59:00|43911.2|43891.2|43913.2|43893.2|43913.2|43893.2|43911.2|43891.2|1
1636534750000|2021-11-10 08:59:10|43913.7|43893.7|43916.7|43896.7|43916.7|43896.7|43913.7|43893.7|2
1636534760000|2021-11-10 08:59:20|43913.7|43893.7|43911.2|43891.2|43913.7|43893.7|43910.7|43890.7|6
1636534770000|2021-11-10 08:59:30|43913.7|43893.7|43913.7|43893.7|43913.7|43893.7|43913.7|43893.7|1
1636534780000|2021-11-10 08:59:40|43916.2|43896.2|43916.2|43896.2|43916.2|43896.2|43916.2|43896.2|1
1636534790000|2021-11-10 08:59:50|43918.7|43898.7|43918.7|43898.7|43918.7|43898.7|43916.7|43896.7|2
1636534800000|2021-11-10 09:00:00|43919.7|43899.7|43932.2|43912.2|43932.2|43912.2|43919.7|43899.7|16
1636534810000|2021-11-10 09:00:10|43931.7|43911.7|43932.2|43912.2|43932.2|43912.2|43929.7|43909.7|2
1636534820000|2021-11-10 09:00:20|43936.2|43916.2|43936.2|43916.2|43936.2|43916.2|43933.7|43913.7|3
1636534830000|2021-11-10 09:00:30|43933.7|43913.7|43936.7|43916.7|43939.2|43919.2|43933.7|43913.7|8
1636534840000|2021-11-10 09:00:40|43936.2|43916.2|43938.7|43918.7|43938.7|43918.7|43933.7|43913.7|1
1636534850000|2021-11-10 09:00:50|43939.2|43919.2|43936.7|43916.7|43939.2|43919.2|43936.7|43916.7|1
1636534860000|2021-11-10 09:01:00|43937.2|43917.2|43931.7|43911.7|43939.2|43919.2|43931.7|43911.7|7
1636534870000|2021-11-10 09:01:10|43931.2|43911.2|43931.2|43911.2|43931.2|43911.2|43931.2|43911.2|1
1636534880000|2021-11-10 09:01:20|43930.7|43910.7|43924.2|43904.2|43930.7|43910.7|43924.2|43904.2|1
1636534890000|2021-11-10 09:01:30|43922.2|43902.2|43918.7|43898.7|43922.2|43902.2|43918.7|43898.7|3
1636534900000|2021-11-10 09:01:40|43918.2|43898.2|43918.2|43898.2|43918.2|43898.2|43918.2|43898.2|0
1636534910000|2021-11-10 09:01:50|43921.2|43901.2|43928.2|43908.2|43928.2|43908.2|43921.2|43901.2|5
1636534920000|2021-11-10 09:02:00|43930.7|43910.7|43926.2|43906.2|43930.7|43910.7|43926.2|43906.2|3
1636534930000|2021-11-10 09:02:10|43925.7|43905.7|43921.2|43901.2|43925.7|43905.7|43921.2|43901.2|0
1636534940000|2021-11-10 09:02:20|43920.7|43900.7|43921.2|43901.2|43921.2|43901.2|43918.7|43898.7|0
1636534950000|2021-11-10 09:02:30|43921.7|43901.7|43919.2|43899.2|43921.7|43901.7|43919.2|43899.2|1
1636534960000|2021-11-10 09:02:40|43918.7|43898.7|43918.7|43898.7|43918.7|43898.7|43918.7|43898.7|6
1636534970000|2021-11-10 09:02:50|43916.2|43896.2|43916.2|43896.2|43916.2|43896.2|43916.2|43896.2|1
1636534990000|2021-11-10 09:03:10|43914.2|43894.2|43911.7|43891.7|43914.2|43894.2|43911.7|43891.7|1
1636535000000|2021-11-10 09:03:20|43912.2|43892.2|43900.2|43880.2|43914.7|43894.7|43900.2|43880.2|43
1636535010000|2021-11-10 09:03:30|43902.2|43882.2|43902.2|43882.2|43902.2|43882.2|43902.2|43882.2|5
1636535020000|2021-11-10 09:03:40|43900.2|43880.2|43910.2|43890.2|43910.2|43890.2|43900.2|43880.2|7
1636535040000|2021-11-10 09:04:00|43912.7|43892.7|43912.7|43892.7|43912.7|43892.7|43912.7|43892.7|2
1636535050000|2021-11-10 09:04:10|43914.7|43894.7|43914.7|43894.7|43914.7|43894.7|43914.7|43894.7|2
1636535070000|2021-11-10 09:04:30|43915.2|43895.2|43915.2|43895.2|43915.2|43895.2|43915.2|43895.2|3
1636535090000|2021-11-10 09:04:50|43915.7|43895.7|43914.7|43894.7|43922.7|43902.7|43914.7|43894.7|6
1636535100000|2021-11-10 09:05:00|||||||||1
1636535110000|2021-11-10 09:05:10|43912.7|43892.7|43912.7|43892.7|43912.7|43892.7|43912.7|43892.7|3
1636535120000|2021-11-10 09:05:20|43914.2|43894.2|43920.2|43900.2|43920.2|43900.2|43914.2|43894.2|8
1636535140000|2021-11-10 09:05:40|43922.2|43902.2|43922.2|43902.2|43922.7|43902.7|43920.2|43900.2|0
1636535150000|2021-11-10 09:05:50|43920.2|43900.2|43920.2|43900.2|43924.7|43904.7|43920.2|43900.2|2
1636535160000|2021-11-10 09:06:00|43922.2|43902.2|43924.7|43904.7|43924.7|43904.7|43922.2|43902.2|3
1636535170000|2021-11-10 09:06:10|43925.2|43905.2|43927.2|43907.2|43927.2|43907.2|43925.2|43905.2|2
1636535180000|2021-11-10 09:06:20|43929.7|43909.7|43930.2|43910.2|43932.2|43912.2|43929.7|43909.7|3
1636535190000|2021-11-10 09:06:30|43932.2|43912.2|43929.7|43909.7|43932.2|43912.2|43929.7|43909.7|0
1636535200000|2021-11-10 09:06:40|43930.2|43910.2|43932.2|43912.2|43932.2|43912.2|43930.2|43910.2|1
1636535210000|2021-11-10 09:06:50|43930.2|43910.2|43932.2|43912.2|43932.2|43912.2|43930.2|43910.2|1
1636535220000|2021-11-10 09:07:00|43930.2|43910.2|43940.2|43920.2|43945.2|43925.2|43930.2|43910.2|6
1636535230000|2021-11-10 09:07:10|43940.7|43920.7|43944.7|43924.7|43945.2|43925.2|43940.2|43920.2|2
1636535240000|2021-11-10 09:07:20|43945.2|43925.2|43945.2|43925.2|43945.2|43925.2|43945.2|43925.2|2
1636535250000|2021-11-10 09:07:30|43944.7|43924.7|43937.2|43917.2|43944.7|43924.7|43937.2|43917.2|4
1636535260000|2021-11-10 09:07:40|43942.2|43922.2|43942.2|43922.2|43942.2|43922.2|43940.2|43920.2|3
1636535270000|2021-11-10 09:07:50|43944.2|43924.2|43940.2|43920.2|43944.2|43924.2|43937.2|43917.2|5
1636535280000|2021-11-10 09:08:00|43939.7|43919.7|43930.2|43910.2|43939.7|43919.7|43930.2|43910.2|5
1636535310000|2021-11-10 09:08:30|43929.7|43909.7|43924.2|43904.2|43930.2|43910.2|43924.2|43904.2|5
1636535320000|2021-11-10 09:08:40|43922.2|43902.2|43926.7|43906.7|43926.7|43906.7|43922.2|43902.2|2
1636535330000|2021-11-10 09:08:50|43928.7|43908.7|43932.2|43912.2|43932.2|43912.2|43928.7|43908.7|0
1636535340000|2021-11-10 09:09:00|43934.2|43914.2|43924.7|43904.7|43934.2|43914.2|43924.7|43904.7|4
1636535350000|2021-11-10 09:09:10|43922.2|43902.2|43924.7|43904.7|43924.7|43904.7|43922.2|43902.2|2
1636535360000|2021-11-10 09:09:20|43922.7|43902.7|43922.7|43902.7|43922.7|43902.7|43922.7|43902.7|0
1636535370000|2021-11-10 09:09:30|43920.2|43900.2|43922.2|43902.2|43922.2|43902.2|43919.7|43899.7|3
1636535380000|2021-11-10 09:09:40|43924.7|43904.7|43927.2|43907.2|43927.2|43907.2|43924.7|43904.7|3
1636535390000|2021-11-10 09:09:50|43926.7|43906.7|43927.7|43907.7|43927.7|43907.7|43926.7|43906.7|0
1636535400000|2021-11-10 09:10:00|43929.7|43909.7|43929.2|43909.2|43929.7|43909.7|43929.2|43909.2|3
1636535410000|2021-11-10 09:10:10|43928.7|43908.7|43925.2|43905.2|43928.7|43908.7|43924.7|43904.7|1
1636535420000|2021-11-10 09:10:20|43924.7|43904.7|43919.7|43899.7|43924.7|43904.7|43919.7|43899.7|1
1636535430000|2021-11-10 09:10:30|43917.2|43897.2|43914.7|43894.7|43917.2|43897.2|43914.7|43894.7|2
1636535440000|2021-11-10 09:10:40|43911.7|43891.7|43909.2|43889.2|43911.7|43891.7|43909.2|43889.2|5
1636535450000|2021-11-10 09:10:50|43907.2|43887.2|43912.2|43892.2|43912.2|43892.2|43907.2|43887.2|1
1636535460000|2021-11-10 09:11:00|43912.7|43892.7|43914.7|43894.7|43914.7|43894.7|43912.7|43892.7|0
1636535480000|2021-11-10 09:11:20|43919.7|43899.7|43927.2|43907.2|43927.2|43907.2|43919.7|43899.7|5
1636535490000|2021-11-10 09:11:30|43929.2|43909.2|43927.2|43907.2|43929.2|43909.2|43927.2|43907.2|0
1636535500000|2021-11-10 09:11:40|43924.2|43904.2|43922.2|43902.2|43924.2|43904.2|43921.7|43901.7|4
1636535520000|2021-11-10 09:12:00|43922.7|43902.7|43932.2|43912.2|43932.2|43912.2|43922.7|43902.7|5
1636535530000|2021-11-10 09:12:10|43930.2|43910.2|43930.2|43910.2|43930.2|43910.2|43930.2|43910.2|1
1636535540000|2021-11-10 09:12:20|43929.7|43909.7|43917.7|43897.7|43929.7|43909.7|43917.7|43897.7|6
1636535560000|2021-11-10 09:12:40|43915.7|43895.7|43912.7|43892.7|43915.7|43895.7|43912.7|43892.7|3
1636535570000|2021-11-10 09:12:50|43912.2|43892.2|43902.2|43882.2|43912.2|43892.2|43902.2|43882.2|4
1636535580000|2021-11-10 09:13:00|43900.2|43880.2|43902.2|43882.2|43902.2|43882.2|43900.2|43880.2|3
1636535590000|2021-11-10 09:13:10|43904.7|43884.7|43906.7|43886.7|43906.7|43886.7|43904.7|43884.7|3
1636535600000|2021-11-10 09:13:20|43909.2|43889.2|43907.2|43887.2|43909.2|43889.2|43907.2|43887.2|0
1636535620000|2021-11-10 09:13:40|43907.7|43887.7|43907.2|43887.2|43907.7|43887.7|43907.2|43887.2|0
1636535630000|2021-11-10 09:13:50|43905.2|43885.2|43914.7|43894.7|43914.7|43894.7|43904.7|43884.7|12
1636535640000|2021-11-10 09:14:00|43912.2|43892.2|43910.2|43890.2|43914.2|43894.2|43910.2|43890.2|4
1636535650000|2021-11-10 09:14:10|43909.7|43889.7|43904.2|43884.2|43909.7|43889.7|43904.2|43884.2|0
1636535660000|2021-11-10 09:14:20|43902.2|43882.2|43902.2|43882.2|43902.2|43882.2|43902.2|43882.2|3
1636535670000|2021-11-10 09:14:30|43902.7|43882.7|43902.2|43882.2|43902.7|43882.7|43902.2|43882.2|1
1636535680000|2021-11-10 09:14:40|43901.7|43881.7|43897.2|43877.2|43901.7|43881.7|43897.2|43877.2|1
1636535690000|2021-11-10 09:14:50|43899.2|43879.2|43902.2|43882.2|43902.2|43882.2|43899.2|43879.2|0
1636535700000|2021-11-10 09:15:00|43904.2|43884.2|43907.2|43887.2|43911.7|43891.7|43904.2|43884.2|5
1636535710000|2021-11-10 09:15:10|43906.7|43886.7|43904.2|43884.2|43906.7|43886.7|43902.2|43882.2|2
1636535720000|2021-11-10 09:15:20|43902.2|43882.2|43902.2|43882.2|43902.2|43882.2|43902.2|43882.2|0
1636535730000|2021-11-10 09:15:30|43905.2|43885.2|43909.7|43889.7|43909.7|43889.7|43905.2|43885.2|4
1636535740000|2021-11-10 09:15:40|||||||||1
1636535750000|2021-11-10 09:15:50|43909.2|43889.2|43911.7|43891.7|43911.7|43891.7|43907.2|43887.2|0
1636535760000|2021-11-10 09:16:00|43909.2|43889.2|43906.7|43886.7|43909.2|43889.2|43906.7|43886.7|3
1636535770000|2021-11-10 09:16:10|43906.2|43886.2|43902.2|43882.2|43906.2|43886.2|43902.2|43882.2|1
1636535780000|2021-11-10 09:16:20|||||||||2
1636535790000|2021-11-10 09:16:30|43900.2|43880.2|43894.7|43874.7|43900.2|43880.2|43892.7|43872.7|3
1636535800000|2021-11-10 09:16:40|43892.2|43872.2|43892.2|43872.2|43892.2|43872.2|43892.2|43872.2|2
1636535810000|2021-11-10 09:16:50|43891.7|43871.7|43889.2|43869.2|43891.7|43871.7|43889.2|43869.2|6
1636535820000|2021-11-10 09:17:00|43889.7|43869.7|43891.7|43871.7|43891.7|43871.7|43889.7|43869.7|0
1636535830000|2021-11-10 09:17:10|43893.7|43873.7|43889.7|43869.7|43893.7|43873.7|43889.7|43869.7|4
1636535840000|2021-11-10 09:17:20|43894.2|43874.2|43894.2|43874.2|43894.2|43874.2|43894.2|43874.2|3
1636535860000|2021-11-10 09:17:40|43897.2|43877.2|43907.2|43887.2|43907.2|43887.2|43897.2|43877.2|8
1636535870000|2021-11-10 09:17:50|43909.2|43889.2|43907.2|43887.2|43909.2|43889.2|43907.2|43887.2|3
1636535880000|2021-11-10 09:18:00|||||||||1
1636535890000|2021-11-10 09:18:10|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|2
1636535900000|2021-11-10 09:18:20|43902.2|43882.2|43906.2|43886.2|43906.2|43886.2|43902.2|43882.2|0
1636535920000|2021-11-10 09:18:40|43904.2|43884.2|43902.2|43882.2|43904.2|43884.2|43902.2|43882.2|2
1636535930000|2021-11-10 09:18:50|43899.7|43879.7|43894.7|43874.7|43899.7|43879.7|43894.7|43874.7|7
1636535940000|2021-11-10 09:19:00|43891.7|43871.7|43874.7|43854.7|43891.7|43871.7|43874.7|43854.7|10
1636535950000|2021-11-10 09:19:10|43871.7|43851.7|43862.2|43842.2|43871.7|43851.7|43859.7|43839.7|8
1636535960000|2021-11-10 09:19:20|43861.7|43841.7|43857.2|43837.2|43862.2|43842.2|43857.2|43837.2|9
1636535970000|2021-11-10 09:19:30|43859.2|43839.2|43854.2|43834.2|43859.2|43839.2|43854.2|43834.2|5
1636535980000|2021-11-10 09:19:40|43849.2|43829.2|43844.7|43824.7|43849.7|43829.7|43844.7|43824.7|6
1636535990000|2021-11-10 09:19:50|43847.2|43827.2|43852.2|43832.2|43852.2|43832.2|43847.2|43827.2|1
1636536000000|2021-11-10 09:20:00|43854.2|43834.2|43864.2|43844.2|43867.2|43847.2|43854.2|43834.2|7
1636536020000|2021-11-10 09:20:20|43862.2|43842.2|43867.2|43847.2|43867.2|43847.2|43862.2|43842.2|3
1636536030000|2021-11-10 09:20:30|43865.2|43845.2|43864.7|43844.7|43867.2|43847.2|43864.7|43844.7|0
1636536040000|2021-11-10 09:20:40|43869.2|43849.2|43864.7|43844.7|43869.2|43849.2|43864.7|43844.7|1
1636536050000|2021-11-10 09:20:50|43865.2|43845.2|43846.7|43826.7|43867.2|43847.2|43846.7|43826.7|3
1636536060000|2021-11-10 09:21:00|43848.7|43828.7|43842.2|43822.2|43848.7|43828.7|43842.2|43822.2|5
1636536070000|2021-11-10 09:21:10|43836.7|43816.7|43809.7|43789.7|43836.7|43816.7|43807.7|43787.7|18
1636536080000|2021-11-10 09:21:20|43807.2|43787.2|43807.7|43787.7|43809.7|43789.7|43804.7|43784.7|11
1636536090000|2021-11-10 09:21:30|43809.7|43789.7|43809.2|43789.2|43811.7|43791.7|43809.2|43789.2|9
1636536100000|2021-11-10 09:21:40|43808.7|43788.7|43799.2|43779.2|43808.7|43788.7|43799.2|43779.2|9
1636536110000|2021-11-10 09:21:50|43799.7|43779.7|43802.2|43782.2|43806.2|43786.2|43799.7|43779.7|2
1636536120000|2021-11-10 09:22:00|43801.7|43781.7|43789.7|43769.7|43802.2|43782.2|43789.7|43769.7|7
1636536130000|2021-11-10 09:22:10|43790.2|43770.2|43794.7|43774.7|43794.7|43774.7|43790.2|43770.2|6
1636536140000|2021-11-10 09:22:20|43794.2|43774.2|43792.2|43772.2|43794.7|43774.7|43792.2|43772.2|2
1636536150000|2021-11-10 09:22:30|43794.7|43774.7|43796.2|43776.2|43797.2|43777.2|43794.2|43774.2|4
1636536160000|2021-11-10 09:22:40|43792.2|43772.2|43774.7|43754.7|43792.2|43772.2|43766.7|43746.7|21
1636536170000|2021-11-10 09:22:50|43771.7|43751.7|43762.2|43742.2|43774.2|43754.2|43762.2|43742.2|27
1636536180000|2021-11-10 09:23:00|43762.7|43742.7|43755.6|43735.6|43762.7|43742.7|43755.6|43735.6|26
1636536190000|2021-11-10 09:23:10|43749.2|43729.2|43749.2|43729.2|43749.2|43729.2|43746.2|43726.2|8
1636536200000|2021-11-10 09:23:20|43748.7|43728.7|43726.2|43706.2|43751.2|43731.2|43724.2|43704.2|11
1636536210000|2021-11-10 09:23:30|43728.7|43708.7|43728.7|43708.7|43729.2|43709.2|43726.7|43706.7|11
1636536220000|2021-11-10 09:23:40|43729.2|43709.2|43729.2|43709.2|43731.2|43711.2|43728.7|43708.7|7
1636536230000|2021-11-10 09:23:50|43731.2|43711.2|43738.7|43718.7|43738.7|43718.7|43731.2|43711.2|3
1636536240000|2021-11-10 09:24:00|43738.1|43718.1|43736.7|43716.7|43746.2|43726.2|43736.7|43716.7|6
1636536250000|2021-11-10 09:24:10|43736.2|43716.2|43733.7|43713.7|43736.2|43716.2|43733.7|43713.7|1
1636536260000|2021-11-10 09:24:20|43731.7|43711.7|43736.2|43716.2|43736.2|43716.2|43731.7|43711.7|0
1636536270000|2021-11-10 09:24:30|43741.2|43721.2|43748.1|43728.1|43748.1|43728.1|43741.2|43721.2|4
1636536280000|2021-11-10 09:24:40|43748.7|43728.7|43773.1|43753.1|43773.1|43753.1|43748.7|43728.7|5
1636536290000|2021-11-10 09:24:50|43768.7|43748.7|43773.7|43753.7|43773.7|43753.7|43768.7|43748.7|10
1636536300000|2021-11-10 09:25:00|43773.1|43753.1|43781.7|43761.7|43781.7|43761.7|43773.1|43753.1|4
1636536310000|2021-11-10 09:25:10|43786.2|43766.2|43791.2|43771.2|43791.2|43771.2|43786.2|43766.2|1
1636536320000|2021-11-10 09:25:20|43793.7|43773.7|43793.1|43773.1|43793.7|43773.7|43793.1|43773.1|2
1636536330000|2021-11-10 09:25:30|43793.7|43773.7|43793.7|43773.7|43793.7|43773.7|43793.7|43773.7|3
1636536340000|2021-11-10 09:25:40|43793.1|43773.1|43798.1|43778.1|43803.1|43783.1|43791.2|43771.2|27
1636536350000|2021-11-10 09:25:50|43800.6|43780.6|43798.1|43778.1|43800.6|43780.6|43798.1|43778.1|3
1636536360000|2021-11-10 09:26:00|43800.6|43780.6|43798.1|43778.1|43803.1|43783.1|43798.1|43778.1|3
1636536370000|2021-11-10 09:26:10|43797.6|43777.6|43781.2|43761.2|43797.6|43777.6|43771.2|43751.2|9
1636536400000|2021-11-10 09:26:40|43788.7|43768.7|43788.7|43768.7|43788.7|43768.7|43788.7|43768.7|3
1636536420000|2021-11-10 09:27:00|43796.2|43776.2|43796.2|43776.2|43796.2|43776.2|43796.2|43776.2|5
1636536430000|2021-11-10 09:27:10|43798.7|43778.7|43808.6|43788.6|43808.6|43788.6|43796.2|43776.2|9
1636536440000|2021-11-10 09:27:20|43810.6|43790.6|43805.6|43785.6|43810.6|43790.6|43801.1|43781.1|5
1636536450000|2021-11-10 09:27:30|43806.1|43786.1|43806.1|43786.1|43806.1|43786.1|43806.1|43786.1|0
1636536460000|2021-11-10 09:27:40|43805.6|43785.6|43798.1|43778.1|43805.6|43785.6|43796.1|43776.1|3
1636536470000|2021-11-10 09:27:50|43796.1|43776.1|43798.6|43778.6|43798.6|43778.6|43796.1|43776.1|0
1636536480000|2021-11-10 09:28:00|43796.1|43776.1|43801.1|43781.1|43801.1|43781.1|43796.1|43776.1|1
1636536490000|2021-11-10 09:28:10|43798.1|43778.1|43793.6|43773.6|43798.6|43778.6|43791.1|43771.1|6
1636536500000|2021-11-10 09:28:20|43795.6|43775.6|43789.2|43769.2|43795.6|43775.6|43788.6|43768.6|7
1636536510000|2021-11-10 09:28:30|43788.6|43768.6|43785.6|43765.6|43788.6|43768.6|43785.6|43765.6|0
1636536520000|2021-11-10 09:28:40|43783.1|43763.1|43783.1|43763.1|43783.1|43763.1|43783.1|43763.1|0
1636536530000|2021-11-10 09:28:50|43781.1|43761.1|43786.1|43766.1|43786.1|43766.1|43781.1|43761.1|1
1636536540000|2021-11-10 09:29:00|43791.1|43771.1|43793.6|43773.6|43793.6|43773.6|43791.1|43771.1|3
1636536550000|2021-11-10 09:29:10|43791.1|43771.1|43788.6|43768.6|43791.1|43771.1|43788.6|43768.6|3
1636536560000|2021-11-10 09:29:20|43786.1|43766.1|43785.6|43765.6|43786.1|43766.1|43785.6|43765.6|3
1636536590000|2021-11-10 09:29:50|43788.6|43768.6|43788.6|43768.6|43788.6|43768.6|43788.6|43768.6|1
1636536600000|2021-11-10 09:30:00|43790.6|43770.6|43806.1|43786.1|43806.1|43786.1|43790.6|43770.6|7
1636536610000|2021-11-10 09:30:10|43808.1|43788.1|43803.1|43783.1|43808.6|43788.6|43803.1|43783.1|4
1636536620000|2021-11-10 09:30:20|43806.1|43786.1|43806.1|43786.1|43806.1|43786.1|43806.1|43786.1|1
1636536630000|2021-11-10 09:30:30|43810.6|43790.6|43808.1|43788.1|43810.6|43790.6|43806.1|43786.1|3
1636536640000|2021-11-10 09:30:40|43806.1|43786.1|43808.1|43788.1|43808.1|43788.1|43806.1|43786.1|6
1636536650000|2021-11-10 09:30:50|43803.6|43783.6|43798.6|43778.6|43803.6|43783.6|43798.6|43778.6|3
1636536660000|2021-11-10 09:31:00|43801.1|43781.1|43808.6|43788.6|43810.6|43790.6|43801.1|43781.1|6
1636536670000|2021-11-10 09:31:10|43810.6|43790.6|43823.1|43803.1|43823.1|43803.1|43810.6|43790.6|6
1636536680000|2021-11-10 09:31:20|43819.2|43799.2|43818.1|43798.1|43823.1|43803.1|43818.1|43798.1|3
1636536690000|2021-11-10 09:31:30|43816.1|43796.1|43808.6|43788.6|43816.1|43796.1|43808.6|43788.6|4
1636536700000|2021-11-10 09:31:40|43811.1|43791.1|43806.7|43786.7|43811.1|43791.1|43806.7|43786.7|1
1636536710000|2021-11-10 09:31:50|43805.6|43785.6|43801.1|43781.1|43805.6|43785.6|43801.1|43781.1|1
1636536720000|2021-11-10 09:32:00|43803.6|43783.6|43803.1|43783.1|43803.6|43783.6|43801.1|43781.1|10
1636536730000|2021-11-10 09:32:10|43801.1|43781.1|43801.1|43781.1|43801.1|43781.1|43798.6|43778.6|1
1636536740000|2021-11-10 09:32:20|43798.6|43778.6|43806.1|43786.1|43806.1|43786.1|43798.6|43778.6|1
1636536750000|2021-11-10 09:32:30|||||||||4
1636536760000|2021-11-10 09:32:40|43803.6|43783.6|43803.1|43783.1|43803.6|43783.6|43803.1|43783.1|1
1636536770000|2021-11-10 09:32:50|43803.6|43783.6|43803.6|43783.6|43803.6|43783.6|43803.6|43783.6|0
1636536780000|2021-11-10 09:33:00|||||||||1
1636536790000|2021-11-10 09:33:10|43813.6|43793.6|43818.6|43798.6|43818.6|43798.6|43813.6|43793.6|2
1636536800000|2021-11-10 09:33:20|43816.1|43796.1|43813.6|43793.6|43816.1|43796.1|43811.1|43791.1|5
1636536810000|2021-11-10 09:33:30|43813.1|43793.1|43813.6|43793.6|43813.6|43793.6|43813.1|43793.1|0
1636536820000|2021-11-10 09:33:40|43816.1|43796.1|43821.1|43801.1|43821.1|43801.1|43816.1|43796.1|8
1636536830000|2021-11-10 09:33:50|43818.1|43798.1|43818.1|43798.1|43818.1|43798.1|43818.1|43798.1|0
1636536840000|2021-11-10 09:34:00|43816.1|43796.1|43806.7|43786.7|43816.1|43796.1|43806.7|43786.7|4
1636536850000|2021-11-10 09:34:10|43803.6|43783.6|43801.1|43781.1|43803.6|43783.6|43796.1|43776.1|7
1636536860000|2021-11-10 09:34:20|43799.2|43779.2|43798.1|43778.1|43800.6|43780.6|43798.1|43778.1|0
1636536870000|2021-11-10 09:34:30|43790.6|43770.6|43793.1|43773.1|43793.1|43773.1|43790.6|43770.6|2
1636536880000|2021-11-10 09:34:40|43796.1|43776.1|43795.6|43775.6|43796.1|43776.1|43795.6|43775.6|5
1636536890000|2021-11-10 09:34:50|43793.6|43773.6|43793.1|43773.1|43793.6|43773.6|43793.1|43773.1|1
1636536900000|2021-11-10 09:35:00|43796.1|43776.1|43796.1|43776.1|43796.1|43776.1|43796.1|43776.1|1
1636536910000|2021-11-10 09:35:10|43795.6|43775.6|43793.6|43773.6|43796.1|43776.1|43791.1|43771.1|2
1636536920000|2021-11-10 09:35:20|43793.1|43773.1|43780.6|43760.6|43793.1|43773.1|43780.1|43760.1|4
1636536930000|2021-11-10 09:35:30|43781.1|43761.1|43781.1|43761.1|43783.1|43763.1|43778.6|43758.6|2
1636536940000|2021-11-10 09:35:40|43778.1|43758.1|43778.1|43758.1|43778.1|43758.1|43778.1|43758.1|1
1636536950000|2021-11-10 09:35:50|43778.6|43758.6|43773.1|43753.1|43781.1|43761.1|43773.1|43753.1|5
1636536960000|2021-11-10 09:36:00|43772.6|43752.6|43771.1|43751.1|43773.6|43753.6|43771.1|43751.1|15
1636536970000|2021-11-10 09:36:10|43773.1|43753.1|43778.6|43758.6|43779.2|43759.2|43773.1|43753.1|3
1636536980000|2021-11-10 09:36:20|43779.2|43759.2|43767.6|43747.6|43779.2|43759.2|43767.6|43747.6|4
1636536990000|2021-11-10 09:36:30|43768.1|43748.1|43769.2|43749.2|43769.2|43749.2|43763.1|43743.1|4
1636537000000|2021-11-10 09:36:40|43773.1|43753.1|43772.6|43752.6|43776.7|43756.7|43772.6|43752.6|5
1636537010000|2021-11-10 09:36:50|43772.1|43752.1|43770.1|43750.1|43772.1|43752.1|43770.1|43750.1|2
1636537020000|2021-11-10 09:37:00|43768.1|43748.1|43753.6|43733.6|43768.1|43748.1|43751.7|43731.7|10
1636537030000|2021-11-10 09:37:10|43747.6|43727.6|43738.6|43718.6|43747.6|43727.6|43738.6|43718.6|4
1636537040000|2021-11-10 09:37:20|43741.1|43721.1|43746.6|43726.6|43746.7|43726.7|43741.1|43721.1|3
1636537060000|2021-11-10 09:37:40|43748.6|43728.6|43745.6|43725.6|43765.1|43745.1|43736.1|43716.1|32
1636537070000|2021-11-10 09:37:50|43748.6|43728.6|43768.1|43748.1|43768.1|43748.1|43748.6|43728.6|7
1636537080000|2021-11-10 09:38:00|43771.1|43751.1|43781.1|43761.1|43781.1|43761.1|43771.1|43751.1|5
1636537090000|2021-11-10 09:38:10|43778.6|43758.6|43781.1|43761.1|43781.1|43761.1|43778.6|43758.6|2
1636537100000|2021-11-10 09:38:20|43778.1|43758.1|43781.1|43761.1|43781.1|43761.1|43778.1|43758.1|1
1636537110000|2021-11-10 09:38:30|43788.1|43768.1|43788.6|43768.6|43791.1|43771.1|43788.1|43768.1|2
1636537120000|2021-11-10 09:38:40|43791.1|43771.1|43796.1|43776.1|43796.1|43776.1|43791.1|43771.1|5
1636537130000|2021-11-10 09:38:50|43793.6|43773.6|43776.6|43756.6|43793.6|43773.6|43776.6|43756.6|9
1636537140000|2021-11-10 09:39:00|43771.1|43751.1|43776.1|43756.1|43776.1|43756.1|43771.1|43751.1|4
1636537150000|2021-11-10 09:39:10|43776.6|43756.6|43776.1|43756.1|43781.1|43761.1|43776.1|43756.1|0
1636537160000|2021-11-10 09:39:20|43781.1|43761.1|43783.6|43763.6|43783.6|43763.6|43781.1|43761.1|2
1636537170000|2021-11-10 09:39:30|43786.1|43766.1|43786.1|43766.1|43786.1|43766.1|43786.1|43766.1|3
1636537190000|2021-11-10 09:39:50|43786.6|43766.6|43796.1|43776.1|43796.1|43776.1|43786.6|43766.6|8
1636537200000|2021-11-10 09:40:00|43798.6|43778.6|43796.1|43776.1|43798.6|43778.6|43796.1|43776.1|4
1636537210000|2021-11-10 09:40:10|43793.6|43773.6|43786.1|43766.1|43793.6|43773.6|43786.1|43766.1|2
1636537220000|2021-11-10 09:40:20|43784.1|43764.1|43778.6|43758.6|43784.1|43764.1|43778.6|43758.6|1
1636537230000|2021-11-10 09:40:30|43779.1|43759.1|43779.1|43759.1|43779.1|43759.1|43779.1|43759.1|0
1636537240000|2021-11-10 09:40:40|43779.7|43759.7|43784.1|43764.1|43784.1|43764.1|43779.7|43759.7|1
1636537250000|2021-11-10 09:40:50|43783.6|43763.6|43791.1|43771.1|43793.6|43773.6|43783.6|43763.6|2
1636537260000|2021-11-10 09:41:00|43790.6|43770.6|43788.6|43768.6|43790.6|43770.6|43788.6|43768.6|0
1636537270000|2021-11-10 09:41:10|43789.1|43769.1|43791.1|43771.1|43791.1|43771.1|43788.6|43768.6|1
1636537280000|2021-11-10 09:41:20|43791.6|43771.6|43791.6|43771.6|43791.6|43771.6|43791.6|43771.6|1
1636537290000|2021-11-10 09:41:30|43791.1|43771.1|43786.1|43766.1|43791.1|43771.1|43786.1|43766.1|0
1636537300000|2021-11-10 09:41:40|||||||||3
1636537310000|2021-11-10 09:41:50|43785.6|43765.6|43779.1|43759.1|43785.6|43765.6|43776.6|43756.6|0
1636537320000|2021-11-10 09:42:00|43782.2|43762.2|43784.1|43764.1|43784.1|43764.1|43781.6|43761.6|2
1636537330000|2021-11-10 09:42:10|43786.6|43766.6|43781.1|43761.1|43786.6|43766.6|43781.1|43761.1|2
1636537340000|2021-11-10 09:42:20|43780.6|43760.6|43781.1|43761.1|43781.1|43761.1|43780.6|43760.6|1
1636537350000|2021-11-10 09:42:30|43779.1|43759.1|43781.6|43761.6|43781.6|43761.6|43779.1|43759.1|3
1636537360000|2021-11-10 09:42:40|43786.1|43766.1|43787.2|43767.2|43787.2|43767.2|43786.1|43766.1|3
1636537370000|2021-11-10 09:42:50|43786.6|43766.6|43791.6|43771.6|43791.6|43771.6|43786.6|43766.6|1
1636537380000|2021-11-10 09:43:00|43791.1|43771.1|43791.1|43771.1|43791.1|43771.1|43791.1|43771.1|1
1636537390000|2021-11-10 09:43:10|||||||||1
1636537400000|2021-11-10 09:43:20|43793.6|43773.6|43793.6|43773.6|43793.6|43773.6|43793.6|43773.6|1
1636537410000|2021-11-10 09:43:30|43789.1|43769.1|43786.1|43766.1|43789.1|43769.1|43786.1|43766.1|1
1636537420000|2021-11-10 09:43:40|43784.1|43764.1|43781.1|43761.1|43784.1|43764.1|43781.1|43761.1|2
1636537430000|2021-11-10 09:43:50|43781.6|43761.6|43776.6|43756.6|43783.6|43763.6|43776.6|43756.6|3
1636537440000|2021-11-10 09:44:00|43776.1|43756.1|43779.1|43759.1|43779.1|43759.1|43776.1|43756.1|2
1636537450000|2021-11-10 09:44:10|43781.6|43761.6|43781.6|43761.6|43781.6|43761.6|43781.6|43761.6|2
1636537460000|2021-11-10 09:44:20|||||||||1
1636537480000|2021-11-10 09:44:40|43782.2|43762.2|43782.2|43762.2|43782.2|43762.2|43782.2|43762.2|1
1636537490000|2021-11-10 09:44:50|43781.6|43761.6|43782.2|43762.2|43782.2|43762.2|43781.6|43761.6|1
1636537500000|2021-11-10 09:45:00|43781.6|43761.6|43781.6|43761.6|43781.6|43761.6|43781.6|43761.6|1
1636537510000|2021-11-10 09:45:10|43779.7|43759.7|43776.1|43756.1|43779.7|43759.7|43776.1|43756.1|3
1636537520000|2021-11-10 09:45:20|43774.1|43754.1|43774.1|43754.1|43774.1|43754.1|43773.6|43753.6|2
1636537530000|2021-11-10 09:45:30|43771.6|43751.6|43769.1|43749.1|43771.6|43751.6|43769.1|43749.1|2
1636537540000|2021-11-10 09:45:40|43766.1|43746.1|43764.1|43744.1|43766.1|43746.1|43763.6|43743.6|2
1636537550000|2021-11-10 09:45:50|43766.6|43746.6|43776.6|43756.6|43776.6|43756.6|43766.6|43746.6|1
1636537560000|2021-11-10 09:46:00|43776.1|43756.1|43773.1|43753.1|43776.1|43756.1|43773.1|43753.1|1
1636537570000|2021-11-10 09:46:10|43771.1|43751.1|43771.6|43751.6|43771.6|43751.6|43771.1|43751.1|1
1636537580000|2021-11-10 09:46:20|43774.1|43754.1|43778.1|43758.1|43778.1|43758.1|43774.1|43754.1|0
1636537590000|2021-11-10 09:46:30|43776.1|43756.1|43783.6|43763.6|43783.6|43763.6|43776.1|43756.1|4
1636537600000|2021-11-10 09:46:40|43784.1|43764.1|43783.1|43763.1|43788.6|43768.6|43783.1|43763.1|6
1636537610000|2021-11-10 09:46:50|43783.6|43763.6|43778.6|43758.6|43783.6|43763.6|43778.6|43758.6|1
1636537620000|2021-11-10 09:47:00|43781.1|43761.1|43783.6|43763.6|43783.6|43763.6|43781.1|43761.1|3
1636537650000|2021-11-10 09:47:30|||||||||1
1636537660000|2021-11-10 09:47:40|43785.6|43765.6|43786.1|43766.1|43786.1|43766.1|43785.6|43765.6|2
1636537670000|2021-11-10 09:47:50|43791.1|43771.1|43796.1|43776.1|43796.1|43776.1|43791.1|43771.1|0
1636537680000|2021-11-10 09:48:00|||||||||1
1636537700000|2021-11-10 09:48:20|||||||||2
1636537710000|2021-11-10 09:48:30|43793.6|43773.6|43796.1|43776.1|43800.1|43780.1|43793.6|43773.6|2
1636537720000|2021-11-10 09:48:40|43798.1|43778.1|43798.6|43778.6|43798.6|43778.6|43798.1|43778.1|2
1636537730000|2021-11-10 09:48:50|43806.1|43786.1|43803.1|43783.1|43806.1|43786.1|43802.6|43782.6|4
1636537740000|2021-11-10 09:49:00|43802.6|43782.6|43791.1|43771.1|43802.6|43782.6|43791.1|43771.1|6
1636537750000|2021-11-10 09:49:10|43788.6|43768.6|43807.6|43787.6|43807.6|43787.6|43788.6|43768.6|91
1636537780000|2021-11-10 09:49:40|43805.1|43785.1|43795.1|43775.1|43805.1|43785.1|43795.1|43775.1|1
1636537790000|2021-11-10 09:49:50|43793.1|43773.1|43793.1|43773.1|43793.1|43773.1|43793.1|43773.1|6
1636537800000|2021-11-10 09:50:00|43795.1|43775.1|43795.6|43775.6|43795.6|43775.6|43790.1|43770.1|1
1636537820000|2021-11-10 09:50:20|43795.1|43775.1|43795.1|43775.1|43797.6|43777.6|43795.1|43775.1|7
1636537830000|2021-11-10 09:50:30|43793.1|43773.1|43792.6|43772.6|43793.1|43773.1|43792.6|43772.6|4
1636537840000|2021-11-10 09:50:40|43795.1|43775.1|43805.1|43785.1|43805.1|43785.1|43795.1|43775.1|4
1636537850000|2021-11-10 09:50:50|43807.1|43787.1|43807.1|43787.1|43807.1|43787.1|43807.1|43787.1|0
1636537860000|2021-11-10 09:51:00|43807.6|43787.6|43807.1|43787.1|43807.6|43787.6|43804.6|43784.6|1
1636537870000|2021-11-10 09:51:10|43805.1|43785.1|43805.1|43785.1|43805.1|43785.1|43805.1|43785.1|2
1636537880000|2021-11-10 09:51:20|||||||||2
1636537890000|2021-11-10 09:51:30|43802.6|43782.6|43802.6|43782.6|43802.6|43782.6|43797.6|43777.6|7
1636537900000|2021-11-10 09:51:40|||||||||2
1636537910000|2021-11-10 09:51:50|43800.6|43780.6|43800.6|43780.6|43800.6|43780.6|43800.6|43780.6|0
1636537920000|2021-11-10 09:52:00|43800.1|43780.1|43797.6|43777.6|43800.1|43780.1|43797.6|43777.6|0
1636537930000|2021-11-10 09:52:10|43800.1|43780.1|43800.1|43780.1|43800.1|43780.1|43800.1|43780.1|3
1636537940000|2021-11-10 09:52:20|43802.6|43782.6|43790.1|43770.1|43802.6|43782.6|43787.6|43767.6|5
1636537950000|2021-11-10 09:52:30|43800.1|43780.1|43802.1|43782.1|43802.1|43782.1|43800.1|43780.1|3
1636537960000|2021-11-10 09:52:40|43799.6|43779.6|43795.1|43775.1|43800.1|43780.1|43795.1|43775.1|10
1636537970000|2021-11-10 09:52:50|43792.6|43772.6|43798.1|43778.1|43798.1|43778.1|43792.6|43772.6|4
1636537980000|2021-11-10 09:53:00|43793.1|43773.1|43798.1|43778.1|43798.1|43778.1|43790.6|43770.6|13
1636537990000|2021-11-10 09:53:10|43802.6|43782.6|43815.1|43795.1|43815.1|43795.1|43802.6|43782.6|4
1636538000000|2021-11-10 09:53:20|43817.6|43797.6|43815.1|43795.1|43817.6|43797.6|43815.1|43795.1|2
1636538010000|2021-11-10 09:53:30|43812.6|43792.6|43812.6|43792.6|43812.6|43792.6|43812.6|43792.6|0
1636538020000|2021-11-10 09:53:40|||||||||3
1636538030000|2021-11-10 09:53:50|43814.6|43794.6|43817.6|43797.6|43817.6|43797.6|43814.6|43794.6|3
1636538040000|2021-11-10 09:54:00|43815.1|43795.1|43818.1|43798.1|43823.1|43803.1|43815.1|43795.1|8
1636538050000|2021-11-10 09:54:10|||||||||1
1636538060000|2021-11-10 09:54:20|43817.6|43797.6|43817.1|43797.1|43818.1|43798.1|43813.1|43793.1|5
1636538070000|2021-11-10 09:54:30|43815.1|43795.1|43823.1|43803.1|43826.1|43806.1|43815.1|43795.1|17
1636538090000|2021-11-10 09:54:50|||||||||1
1636538100000|2021-11-10 09:55:00|43815.6|43795.6|43818.1|43798.1|43818.1|43798.1|43815.6|43795.6|1
1636538110000|2021-11-10 09:55:10|43815.6|43795.6|43805.6|43785.6|43815.6|43795.6|43805.6|43785.6|3
1636538120000|2021-11-10 09:55:20|43803.1|43783.1|43802.6|43782.6|43803.1|43783.1|43800.1|43780.1|1
1636538130000|2021-11-10 09:55:30|43802.1|43782.1|43795.1|43775.1|43802.1|43782.1|43795.1|43775.1|2
1636538140000|2021-11-10 09:55:40|43792.6|43772.6|43797.6|43777.6|43797.6|43777.6|43792.6|43772.6|4
1636538150000|2021-11-10 09:55:50|43799.6|43779.6|43799.6|43779.6|43799.6|43779.6|43797.6|43777.6|0
1636538160000|2021-11-10 09:56:00|43800.1|43780.1|43800.1|43780.1|43800.1|43780.1|43800.1|43780.1|2
1636538170000|2021-11-10 09:56:10|43800.6|43780.6|43800.1|43780.1|43803.1|43783.1|43800.1|43780.1|5
1636538180000|2021-11-10 09:56:20|43800.6|43780.6|43800.6|43780.6|43807.1|43787.1|43800.6|43780.6|2
1636538190000|2021-11-10 09:56:30|43805.1|43785.1|43807.1|43787.1|43807.6|43787.6|43805.1|43785.1|0
1636538200000|2021-11-10 09:56:40|43805.6|43785.6|43823.1|43803.1|43823.1|43803.1|43805.6|43785.6|3
1636538210000|2021-11-10 09:56:50|43825.1|43805.1|43828.1|43808.1|43830.1|43810.1|43825.1|43805.1|1
1636538220000|2021-11-10 09:57:00|43830.1|43810.1|43820.6|43800.6|43830.1|43810.1|43820.6|43800.6|6
1636538230000|2021-11-10 09:57:10|43820.1|43800.1|43818.1|43798.1|43820.1|43800.1|43818.1|43798.1|0
1636538240000|2021-11-10 09:57:20|43815.6|43795.6|43822.6|43802.6|43822.6|43802.6|43811.1|43791.1|5
1636538250000|2021-11-10 09:57:30|43823.1|43803.1|43813.1|43793.1|43823.1|43803.1|43813.1|43793.1|6
1636538260000|2021-11-10 09:57:40|43810.6|43790.6|43808.1|43788.1|43810.6|43790.6|43808.1|43788.1|0
1636538270000|2021-11-10 09:57:50|43810.6|43790.6|43816.1|43796.1|43820.1|43800.1|43810.6|43790.6|4
1636538280000|2021-11-10 09:58:00|43815.6|43795.6|43811.1|43791.1|43815.6|43795.6|43806.1|43786.1|11
1636538290000|2021-11-10 09:58:10|43813.6|43793.6|43813.6|43793.6|43816.1|43796.1|43813.1|43793.1|3
1636538300000|2021-11-10 09:58:20|43813.1|43793.1|43815.6|43795.6|43815.6|43795.6|43813.1|43793.1|5
1636538310000|2021-11-10 09:58:30|43815.1|43795.1|43815.6|43795.6|43815.6|43795.6|43815.1|43795.1|0
1636538350000|2021-11-10 09:59:10|43813.6|43793.6|43812.6|43792.6|43813.6|43793.6|43812.6|43792.6|1
1636538360000|2021-11-10 09:59:20|43813.1|43793.1|43813.1|43793.1|43813.1|43793.1|43813.1|43793.1|0
1636538380000|2021-11-10 09:59:40|43813.6|43793.6|43817.1|43797.1|43817.1|43797.1|43813.6|43793.6|3
1636538390000|2021-11-10 09:59:50|43816.6|43796.6|43819.1|43799.1|43819.1|43799.1|43814.1|43794.1|2
1636538400000|2021-11-10 10:00:00|43821.6|43801.6|43826.1|43806.1|43826.1|43806.1|43821.6|43801.6|3
1636538410000|2021-11-10 10:00:10|43828.1|43808.1|43828.6|43808.6|43828.6|43808.6|43828.1|43808.1|0
1636538420000|2021-11-10 10:00:20|||||||||2
1636538430000|2021-11-10 10:00:30|43826.1|43806.1|43826.1|43806.1|43826.1|43806.1|43826.1|43806.1|2
1636538440000|2021-11-10 10:00:40|43824.1|43804.1|43823.1|43803.1|43826.1|43806.1|43821.1|43801.1|2
1636538450000|2021-11-10 10:00:50|43821.1|43801.1|43821.1|43801.1|43821.1|43801.1|43821.1|43801.1|0
1636538460000|2021-11-10 10:01:00|43823.6|43803.6|43823.1|43803.1|43823.6|43803.6|43823.1|43803.1|0
1636538470000|2021-11-10 10:01:10|43823.6|43803.6|43823.6|43803.6|43823.6|43803.6|43823.6|43803.6|0
1636538490000|2021-11-10 10:01:30|43826.1|43806.1|43838.6|43818.6|43838.6|43818.6|43826.1|43806.1|11
1636538500000|2021-11-10 10:01:40|43839.1|43819.1|43841.1|43821.1|43846.1|43826.1|43839.1|43819.1|9
1636538510000|2021-11-10 10:01:50|43843.1|43823.1|43838.6|43818.6|43843.6|43823.6|43838.6|43818.6|5
1636538520000|2021-11-10 10:02:00|43836.1|43816.1|43836.1|43816.1|43836.1|43816.1|43836.1|43816.1|0
1636538530000|2021-11-10 10:02:10|43833.6|43813.6|43834.1|43814.1|43834.1|43814.1|43831.6|43811.6|2
1636538540000|2021-11-10 10:02:20|43836.6|43816.6|43834.1|43814.1|43836.6|43816.6|43834.1|43814.1|4
1636538550000|2021-11-10 10:02:30|43833.6|43813.6|43836.6|43816.6|43836.6|43816.6|43833.6|43813.6|1
1636538560000|2021-11-10 10:02:40|43836.1|43816.1|43834.1|43814.1|43836.1|43816.1|43833.6|43813.6|1
1636538570000|2021-11-10 10:02:50|43838.6|43818.6|43841.1|43821.1|43841.1|43821.1|43836.6|43816.6|1
1636538580000|2021-11-10 10:03:00|||||||||2
1636538590000|2021-11-10 10:03:10|43843.6|43823.6|43839.1|43819.1|43843.6|43823.6|43839.1|43819.1|8
1636538600000|2021-11-10 10:03:20|43838.6|43818.6|43836.6|43816.6|43841.1|43821.1|43836.6|43816.6|5
1636538610000|2021-11-10 10:03:30|43836.1|43816.1|43836.6|43816.6|43836.6|43816.6|43834.6|43814.6|3
1636538620000|2021-11-10 10:03:40|43833.6|43813.6|43833.6|43813.6|43833.6|43813.6|43833.6|43813.6|5
1636538630000|2021-11-10 10:03:50|43834.1|43814.1|43831.6|43811.6|43834.1|43814.1|43831.6|43811.6|1
1636538640000|2021-11-10 10:04:00|||||||||2
1636538650000|2021-11-10 10:04:10|43834.1|43814.1|43833.6|43813.6|43834.1|43814.1|43833.6|43813.6|5
1636538660000|2021-11-10 10:04:20|43831.6|43811.6|43851.1|43831.1|43851.1|43831.1|43831.1|43811.1|3
1636538670000|2021-11-10 10:04:30|43853.1|43833.1|43853.1|43833.1|43853.1|43833.1|43853.1|43833.1|0
1636538680000|2021-11-10 10:04:40|43848.6|43828.6|43838.6|43818.6|43848.6|43828.6|43838.6|43818.6|3
1636538690000|2021-11-10 10:04:50|43841.1|43821.1|43835.6|43815.6|43841.1|43821.1|43835.6|43815.6|0
1636538700000|2021-11-10 10:05:00|43833.1|43813.1|43835.6|43815.6|43836.1|43816.1|43833.1|43813.1|6
1636538710000|2021-11-10 10:05:10|43836.1|43816.1|43843.6|43823.6|43843.6|43823.6|43836.1|43816.1|9
1636538720000|2021-11-10 10:05:20|43841.1|43821.1|43841.1|43821.1|43841.1|43821.1|43841.1|43821.1|2
1636538730000|2021-11-10 10:05:30|43841.6|43821.6|43838.6|43818.6|43841.6|43821.6|43838.6|43818.6|5
1636538740000|2021-11-10 10:05:40|||||||||4
1636538750000|2021-11-10 10:05:50|43839.1|43819.1|43838.6|43818.6|43839.1|43819.1|43838.6|43818.6|1
1636538760000|2021-11-10 10:06:00|43839.1|43819.1|43838.6|43818.6|43839.1|43819.1|43838.6|43818.6|5
1636538780000|2021-11-10 10:06:20|43841.1|43821.1|43839.1|43819.1|43841.1|43821.1|43839.1|43819.1|0
1636538790000|2021-11-10 10:06:30|43839.6|43819.6|43841.1|43821.1|43841.1|43821.1|43839.6|43819.6|1
1636538800000|2021-11-10 10:06:40|43839.1|43819.1|43839.6|43819.6|43839.6|43819.6|43838.6|43818.6|1
1636538810000|2021-11-10 10:06:50|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|4
1636538820000|2021-11-10 10:07:00|43842.1|43822.1|43848.6|43828.6|43848.6|43828.6|43842.1|43822.1|10
1636538830000|2021-11-10 10:07:10|43853.6|43833.6|43868.6|43848.6|43869.1|43849.1|43853.6|43833.6|20
1636538840000|2021-11-10 10:07:20|||||||||1
1636538850000|2021-11-10 10:07:30|43866.6|43846.6|43861.1|43841.1|43866.6|43846.6|43861.1|43841.1|7
1636538860000|2021-11-10 10:07:40|43856.6|43836.6|43856.1|43836.1|43856.6|43836.6|43853.6|43833.6|2
1636538870000|2021-11-10 10:07:50|||||||||1
1636538880000|2021-11-10 10:08:00|43851.1|43831.1|43849.1|43829.1|43853.6|43833.6|43849.1|43829.1|4
1636538890000|2021-11-10 10:08:10|43853.6|43833.6|43854.1|43834.1|43856.1|43836.1|43851.1|43831.1|12
1636538910000|2021-11-10 10:08:30|43853.6|43833.6|43851.6|43831.6|43853.6|43833.6|43851.1|43831.1|4
1636538920000|2021-11-10 10:08:40|43853.6|43833.6|43863.6|43843.6|43863.6|43843.6|43853.6|43833.6|6
1636538930000|2021-11-10 10:08:50|43868.6|43848.6|43865.6|43845.6|43868.6|43848.6|43865.6|43845.6|8
1636538940000|2021-11-10 10:09:00|43863.6|43843.6|43863.6|43843.6|43863.6|43843.6|43863.6|43843.6|1
1636538950000|2021-11-10 10:09:10|43861.6|43841.6|43856.1|43836.1|43863.6|43843.6|43856.1|43836.1|2
1636538960000|2021-11-10 10:09:20|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|0
1636538970000|2021-11-10 10:09:30|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|1
1636538990000|2021-11-10 10:09:50|43853.6|43833.6|43849.1|43829.1|43853.6|43833.6|43849.1|43829.1|1
1636539010000|2021-11-10 10:10:10|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|2
1636539020000|2021-11-10 10:10:20|43841.6|43821.6|43846.1|43826.1|43846.1|43826.1|43841.6|43821.6|2
1636539030000|2021-11-10 10:10:30|43851.1|43831.1|43856.1|43836.1|43856.1|43836.1|43851.1|43831.1|4
1636539040000|2021-11-10 10:10:40|||||||||2
1636539060000|2021-11-10 10:11:00|43856.6|43836.6|43856.1|43836.1|43858.6|43838.6|43856.1|43836.1|0
1636539070000|2021-11-10 10:11:10|||||||||1
1636539080000|2021-11-10 10:11:20|43856.6|43836.6|43860.6|43840.6|43860.6|43840.6|43856.6|43836.6|2
1636539100000|2021-11-10 10:11:40|43858.1|43838.1|43858.1|43838.1|43858.1|43838.1|43858.1|43838.1|4
1636539110000|2021-11-10 10:11:50|43856.1|43836.1|43856.1|43836.1|43856.1|43836.1|43856.1|43836.1|3
1636539120000|2021-11-10 10:12:00|43853.6|43833.6|43853.6|43833.6|43853.6|43833.6|43853.6|43833.6|1
1636539150000|2021-11-10 10:12:30|43851.1|43831.1|43846.1|43826.1|43851.1|43831.1|43846.1|43826.1|1
1636539160000|2021-11-10 10:12:40|43841.1|43821.1|43838.6|43818.6|43841.1|43821.1|43838.6|43818.6|0
1636539170000|2021-11-10 10:12:50|43838.1|43818.1|43838.6|43818.6|43838.6|43818.6|43836.1|43816.1|1
1636539180000|2021-11-10 10:13:00|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|43838.6|43818.6|5
1636539190000|2021-11-10 10:13:10|43838.6|43818.6|43841.1|43821.1|43841.1|43821.1|43838.6|43818.6|2
1636539200000|2021-11-10 10:13:20|43838.6|43818.6|43838.6|43818.6|43838.6|43818.6|43838.6|43818.6|1
1636539260000|2021-11-10 10:14:20|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|2
1636539270000|2021-11-10 10:14:30|43841.1|43821.1|43836.1|43816.1|43841.1|43821.1|43836.1|43816.1|2
1636539290000|2021-11-10 10:14:50|||||||||1
1636539300000|2021-11-10 10:15:00|||||||||1
1636539310000|2021-11-10 10:15:10|43831.1|43811.1|43829.1|43809.1|43831.1|43811.1|43829.1|43809.1|5
1636539320000|2021-11-10 10:15:20|43831.1|43811.1|43831.1|43811.1|43833.6|43813.6|43831.1|43811.1|4
1636539330000|2021-11-10 10:15:30|43833.6|43813.6|43841.1|43821.1|43841.1|43821.1|43833.6|43813.6|3
1636539360000|2021-11-10 10:16:00|43838.6|43818.6|43838.6|43818.6|43838.6|43818.6|43838.6|43818.6|2
1636539420000|2021-11-10 10:17:00|43836.1|43816.1|43830.6|43810.6|43838.1|43818.1|43830.6|43810.6|3
1636539430000|2021-11-10 10:17:10|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|0
1636539440000|2021-11-10 10:17:20|43829.1|43809.1|43839.1|43819.1|43839.1|43819.1|43829.1|43809.1|4
1636539450000|2021-11-10 10:17:30|43841.6|43821.6|43841.1|43821.1|43841.6|43821.6|43841.1|43821.1|1
1636539480000|2021-11-10 10:18:00|||||||||1
1636539510000|2021-11-10 10:18:30|43840.6|43820.6|43838.6|43818.6|43840.6|43820.6|43838.6|43818.6|0
1636539520000|2021-11-10 10:18:40|43840.6|43820.6|43841.1|43821.1|43841.1|43821.1|43840.6|43820.6|1
1636539570000|2021-11-10 10:19:30|43841.6|43821.6|43851.1|43831.1|43851.1|43831.1|43841.6|43821.6|6
1636539590000|2021-11-10 10:19:50|43853.6|43833.6|43851.1|43831.1|43853.6|43833.6|43849.1|43829.1|1
1636539600000|2021-11-10 10:20:00|43846.6|43826.6|43844.1|43824.1|43848.6|43828.6|43844.1|43824.1|5
1636539610000|2021-11-10 10:20:10|43843.6|43823.6|43843.1|43823.1|43844.1|43824.1|43843.1|43823.1|0
1636539630000|2021-11-10 10:20:30|43841.1|43821.1|43846.1|43826.1|43846.1|43826.1|43841.1|43821.1|1
1636539640000|2021-11-10 10:20:40|43844.1|43824.1|43843.6|43823.6|43844.1|43824.1|43843.6|43823.6|0
1636539650000|2021-11-10 10:20:50|43841.1|43821.1|43841.1|43821.1|43841.1|43821.1|43841.1|43821.1|0
1636539660000|2021-11-10 10:21:00|||||||||1
1636539670000|2021-11-10 10:21:10|43843.6|43823.6|43836.6|43816.6|43843.6|43823.6|43836.6|43816.6|0
1636539680000|2021-11-10 10:21:20|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|1
1636539700000|2021-11-10 10:21:40|43841.6|43821.6|43841.1|43821.1|43841.6|43821.6|43841.1|43821.1|0
1636539710000|2021-11-10 10:21:50|43843.6|43823.6|43843.6|43823.6|43843.6|43823.6|43843.6|43823.6|2
1636539720000|2021-11-10 10:22:00|43841.1|43821.1|43841.1|43821.1|43841.1|43821.1|43841.1|43821.1|0
1636539760000|2021-11-10 10:22:40|43837.6|43817.6|43835.6|43815.6|43837.6|43817.6|43833.1|43813.1|2
1636539770000|2021-11-10 10:22:50|43833.1|43813.1|43816.1|43796.1|43833.1|43813.1|43816.1|43796.1|4
1636539790000|2021-11-10 10:23:10|43813.6|43793.6|43813.6|43793.6|43813.6|43793.6|43813.6|43793.6|1
1636539800000|2021-11-10 10:23:20|43816.1|43796.1|43825.1|43805.1|43825.6|43805.6|43816.1|43796.1|3
1636539810000|2021-11-10 10:23:30|43823.1|43803.1|43825.6|43805.6|43825.6|43805.6|43823.1|43803.1|0
1636539820000|2021-11-10 10:23:40|43825.1|43805.1|43823.6|43803.6|43825.6|43805.6|43823.6|43803.6|1
1636539830000|2021-11-10 10:23:50|43823.1|43803.1|43823.1|43803.1|43823.1|43803.1|43823.1|43803.1|1
1636539840000|2021-11-10 10:24:00|43821.1|43801.1|43821.1|43801.1|43821.1|43801.1|43821.1|43801.1|1
1636539850000|2021-11-10 10:24:10|43820.6|43800.6|43818.6|43798.6|43820.6|43800.6|43818.6|43798.6|3
1636539860000|2021-11-10 10:24:20|43821.1|43801.1|43818.6|43798.6|43821.1|43801.1|43818.6|43798.6|1
1636539870000|2021-11-10 10:24:30|43818.1|43798.1|43816.1|43796.1|43818.1|43798.1|43816.1|43796.1|0
1636539880000|2021-11-10 10:24:40|43813.6|43793.6|43813.6|43793.6|43813.6|43793.6|43813.6|43793.6|1
1636539890000|2021-11-10 10:24:50|43816.1|43796.1|43808.1|43788.1|43816.1|43796.1|43808.1|43788.1|5
1636539910000|2021-11-10 10:25:10|43805.6|43785.6|43773.6|43753.6|43805.6|43785.6|43773.1|43753.1|10
1636539920000|2021-11-10 10:25:20|43771.1|43751.1|43756.1|43736.1|43771.1|43751.1|43755.1|43735.1|12
1636539930000|2021-11-10 10:25:30|43755.6|43735.6|43758.1|43738.1|43758.6|43738.6|43753.6|43733.6|7
1636539940000|2021-11-10 10:25:40|43756.1|43736.1|43753.6|43733.6|43756.1|43736.1|43753.6|43733.6|1
1636539950000|2021-11-10 10:25:50|43756.1|43736.1|43756.1|43736.1|43756.1|43736.1|43756.1|43736.1|2
1636539960000|2021-11-10 10:26:00|||||||||2
1636539970000|2021-11-10 10:26:10|43751.1|43731.1|43756.1|43736.1|43756.1|43736.1|43751.1|43731.1|3
1636539990000|2021-11-10 10:26:30|43753.6|43733.6|43756.1|43736.1|43756.1|43736.1|43753.6|43733.6|0
1636540000000|2021-11-10 10:26:40|43756.6|43736.6|43756.6|43736.6|43756.6|43736.6|43756.6|43736.6|2
1636540010000|2021-11-10 10:26:50|43759.1|43739.1|43756.1|43736.1|43759.1|43739.1|43756.1|43736.1|3
1636540020000|2021-11-10 10:27:00|43757.1|43737.1|43759.1|43739.1|43759.1|43739.1|43756.1|43736.1|2
1636540030000|2021-11-10 10:27:10|43761.1|43741.1|43758.6|43738.6|43761.1|43741.1|43758.6|43738.6|8
1636540040000|2021-11-10 10:27:20|43761.1|43741.1|43763.6|43743.6|43763.6|43743.6|43760.6|43740.6|1
1636540050000|2021-11-10 10:27:30|||||||||1
1636540060000|2021-11-10 10:27:40|43759.6|43739.6|43758.6|43738.6|43759.6|43739.6|43758.6|43738.6|3
1636540070000|2021-11-10 10:27:50|||||||||5
1636540080000|2021-11-10 10:28:00|43756.6|43736.6|43756.6|43736.6|43756.6|43736.6|43756.1|43736.1|3
1636540100000|2021-11-10 10:28:20|43758.6|43738.6|43761.1|43741.1|43761.1|43741.1|43758.6|43738.6|5
1636540110000|2021-11-10 10:28:30|43759.1|43739.1|43758.6|43738.6|43759.1|43739.1|43758.6|43738.6|0
1636540120000|2021-11-10 10:28:40|43753.6|43733.6|43751.1|43731.1|43753.6|43733.6|43751.1|43731.1|5
1636540130000|2021-11-10 10:28:50|43753.6|43733.6|43751.1|43731.1|43753.6|43733.6|43749.1|43729.1|2
1636540140000|2021-11-10 10:29:00|43748.6|43728.6|43738.1|43718.1|43748.6|43728.6|43738.1|43718.1|5
1636540150000|2021-11-10 10:29:10|43737.6|43717.6|43735.6|43715.6|43737.6|43717.6|43735.6|43715.6|0
1636540160000|2021-11-10 10:29:20|43738.1|43718.1|43740.6|43720.6|43740.6|43720.6|43738.1|43718.1|3
1636540170000|2021-11-10 10:29:30|43741.1|43721.1|43739.1|43719.1|43741.1|43721.1|43739.1|43719.1|2
1636540180000|2021-11-10 10:29:40|||||||||1
1636540200000|2021-11-10 10:30:00|||||||||3
1636540210000|2021-11-10 10:30:10|43738.6|43718.6|43738.1|43718.1|43741.1|43721.1|43738.1|43718.1|5
1636540220000|2021-11-10 10:30:20|43738.6|43718.6|43738.1|43718.1|43741.1|43721.1|43738.1|43718.1|2
1636540230000|2021-11-10 10:30:30|43738.6|43718.6|43741.1|43721.1|43741.1|43721.1|43738.6|43718.6|2
1636540240000|2021-11-10 10:30:40|43739.1|43719.1|43741.1|43721.1|43741.1|43721.1|43738.6|43718.6|2
1636540260000|2021-11-10 10:31:00|43743.6|43723.6|43743.6|43723.6|43743.6|43723.6|43743.6|43723.6|2
1636540270000|2021-11-10 10:31:10|43746.1|43726.1|43751.1|43731.1|43751.1|43731.1|43746.1|43726.1|1
1636540280000|2021-11-10 10:31:20|43751.6|43731.6|43761.1|43741.1|43761.1|43741.1|43751.6|43731.6|1
1636540290000|2021-11-10 10:31:30|43763.6|43743.6|43761.1|43741.1|43763.6|43743.6|43761.1|43741.1|3
1636540310000|2021-11-10 10:31:50|43758.6|43738.6|43754.1|43734.1|43758.6|43738.6|43751.1|43731.1|3
1636540320000|2021-11-10 10:32:00|43754.6|43734.6|43759.1|43739.1|43759.1|43739.1|43754.6|43734.6|1
1636540340000|2021-11-10 10:32:20|43761.1|43741.1|43761.1|43741.1|43761.1|43741.1|43761.1|43741.1|0
1636540360000|2021-11-10 10:32:40|||||||||3
1636540370000|2021-11-10 10:32:50|43764.1|43744.1|43764.1|43744.1|43764.1|43744.1|43764.1|43744.1|1
1636540380000|2021-11-10 10:33:00|43765.6|43745.6|43763.6|43743.6|43765.6|43745.6|43761.1|43741.1|0
1636540390000|2021-11-10 10:33:10|43758.6|43738.6|43756.1|43736.1|43758.6|43738.6|43751.1|43731.1|10
1636540400000|2021-11-10 10:33:20|43757.1|43737.1|43761.1|43741.1|43761.1|43741.1|43757.1|43737.1|1
1636540410000|2021-11-10 10:33:30|43758.6|43738.6|43753.1|43733.1|43758.6|43738.6|43753.1|43733.1|2
1636540420000|2021-11-10 10:33:40|||||||||2
1636540430000|2021-11-10 10:33:50|43755.6|43735.6|43758.6|43738.6|43758.6|43738.6|43755.6|43735.6|5
1636540440000|2021-11-10 10:34:00|43760.6|43740.6|43758.6|43738.6|43760.6|43740.6|43758.6|43738.6|0
1636540450000|2021-11-10 10:34:10|43761.1|43741.1|43761.1|43741.1|43761.1|43741.1|43761.1|43741.1|0
1636540460000|2021-11-10 10:34:20|43758.6|43738.6|43758.6|43738.6|43758.6|43738.6|43758.6|43738.6|0
1636540470000|2021-11-10 10:34:30|43756.1|43736.1|43753.6|43733.6|43756.1|43736.1|43753.6|43733.6|4
1636540480000|2021-11-10 10:34:40|43754.1|43734.1|43754.1|43734.1|43754.1|43734.1|43753.6|43733.6|0
1636540490000|2021-11-10 10:34:50|43756.1|43736.1|43756.1|43736.1|43756.1|43736.1|43756.1|43736.1|20
1636540500000|2021-11-10 10:35:00|43758.6|43738.6|43758.6|43738.6|43758.6|43738.6|43758.6|43738.6|1
1636540510000|2021-11-10 10:35:10|43761.1|43741.1|43759.1|43739.1|43761.6|43741.6|43759.1|43739.1|4
1636540520000|2021-11-10 10:35:20|43761.1|43741.1|43758.6|43738.6|43761.1|43741.1|43758.6|43738.6|1
1636540530000|2021-11-10 10:35:30|43761.1|43741.1|43761.1|43741.1|43761.1|43741.1|43761.1|43741.1|1
1636540540000|2021-11-10 10:35:40|43763.6|43743.6|43758.6|43738.6|43763.6|43743.6|43758.6|43738.6|1
1636540550000|2021-11-10 10:35:50|43759.1|43739.1|43758.6|43738.6|43759.1|43739.1|43758.6|43738.6|3
1636540560000|2021-11-10 10:36:00|43756.1|43736.1|43731.1|43711.1|43756.1|43736.1|43731.1|43711.1|9
1636540570000|2021-11-10 10:36:10|43731.6|43711.6|43735.6|43715.6|43735.6|43715.6|43731.6|43711.6|0
1636540580000|2021-11-10 10:36:20|43733.6|43713.6|43733.6|43713.6|43733.6|43713.6|43733.6|43713.6|1
1636540590000|2021-11-10 10:36:30|43731.1|43711.1|43731.1|43711.1|43731.1|43711.1|43731.1|43711.1|2
1636540610000|2021-11-10 10:36:50|43730.6|43710.6|43733.1|43713.1|43733.1|43713.1|43730.6|43710.6|1
1636540620000|2021-11-10 10:37:00|43736.1|43716.1|43736.1|43716.1|43736.1|43716.1|43736.1|43716.1|1
1636540640000|2021-11-10 10:37:20|43732.6|43712.6|43733.1|43713.1|43733.1|43713.1|43730.6|43710.6|4
1636540650000|2021-11-10 10:37:30|43731.1|43711.1|43728.6|43708.6|43731.1|43711.1|43728.6|43708.6|3
1636540660000|2021-11-10 10:37:40|43731.1|43711.1|43731.1|43711.1|43731.1|43711.1|43731.1|43711.1|2
1636540670000|2021-11-10 10:37:50|43733.1|43713.1|43733.1|43713.1|43733.1|43713.1|43733.1|43713.1|2
1636540680000|2021-11-10 10:38:00|43731.1|43711.1|43736.1|43716.1|43736.1|43716.1|43731.1|43711.1|1
1636540700000|2021-11-10 10:38:20|43736.6|43716.6|43723.6|43703.6|43736.6|43716.6|43723.6|43703.6|8
1636540710000|2021-11-10 10:38:30|43708.1|43688.1|43711.1|43691.1|43711.1|43691.1|43706.1|43686.1|7
1636540720000|2021-11-10 10:38:40|43710.6|43690.6|43708.6|43688.6|43711.1|43691.1|43708.6|43688.6|5
1636540730000|2021-11-10 10:38:50|43711.1|43691.1|43711.1|43691.1|43713.6|43693.6|43711.1|43691.1|3
1636540740000|2021-11-10 10:39:00|43711.6|43691.6|43713.6|43693.6|43713.6|43693.6|43711.6|43691.6|0
1636540750000|2021-11-10 10:39:10|43711.1|43691.1|43709.1|43689.1|43711.1|43691.1|43708.6|43688.6|2
1636540760000|2021-11-10 10:39:20|43711.1|43691.1|43706.1|43686.1|43711.1|43691.1|43706.1|43686.1|5
1636540770000|2021-11-10 10:39:30|43708.1|43688.1|43708.6|43688.6|43708.6|43688.6|43706.1|43686.1|2
1636540780000|2021-11-10 10:39:40|43706.1|43686.1|43711.1|43691.1|43711.1|43691.1|43706.1|43686.1|9
1636540790000|2021-11-10 10:39:50|43713.6|43693.6|43713.6|43693.6|43713.6|43693.6|43713.6|43693.6|1
1636540800000|2021-11-10 10:40:00|||||||||1
1636540810000|2021-11-10 10:40:10|43718.6|43698.6|43728.6|43708.6|43728.6|43708.6|43718.6|43698.6|7
1636540820000|2021-11-10 10:40:20|43728.1|43708.1|43728.6|43708.6|43728.6|43708.6|43724.1|43704.1|4
1636540830000|2021-11-10 10:40:30|||||||||1
1636540840000|2021-11-10 10:40:40|43731.1|43711.1|43728.6|43708.6|43731.1|43711.1|43728.6|43708.6|1
1636540850000|2021-11-10 10:40:50|43731.1|43711.1|43731.1|43711.1|43733.6|43713.6|43728.6|43708.6|2
1636540860000|2021-11-10 10:41:00|43733.6|43713.6|43731.1|43711.1|43733.6|43713.6|43731.1|43711.1|0
1636540870000|2021-11-10 10:41:10|43733.6|43713.6|43733.6|43713.6|43733.6|43713.6|43733.6|43713.6|3
1636540880000|2021-11-10 10:41:20|43735.6|43715.6|43735.6|43715.6|43735.6|43715.6|43735.6|43715.6|3
1636540890000|2021-11-10 10:41:30|43738.6|43718.6|43736.1|43716.1|43738.6|43718.6|43736.1|43716.1|4
1636540900000|2021-11-10 10:41:40|43731.1|43711.1|43731.1|43711.1|43731.1|43711.1|43731.1|43711.1|3
1636540910000|2021-11-10 10:41:50|43738.6|43718.6|43738.1|43718.1|43738.6|43718.6|43736.6|43716.6|4
1636540920000|2021-11-10 10:42:00|43736.1|43716.1|43736.1|43716.1|43736.1|43716.1|43734.1|43714.1|0
1636540930000|2021-11-10 10:42:10|43738.1|43718.1|43738.6|43718.6|43738.6|43718.6|43738.1|43718.1|5
1636540980000|2021-11-10 10:43:00|43739.1|43719.1|43739.1|43719.1|43739.1|43719.1|43739.1|43719.1|1
1636540990000|2021-11-10 10:43:10|43738.6|43718.6|43738.6|43718.6|43738.6|43718.6|43738.6|43718.6|2
1636541000000|2021-11-10 10:43:20|||||||||2
1636541010000|2021-11-10 10:43:30|43736.6|43716.6|43736.6|43716.6|43736.6|43716.6|43736.6|43716.6|0
1636541030000|2021-11-10 10:43:50|43737.1|43717.1|43739.1|43719.1|43739.1|43719.1|43737.1|43717.1|0
1636541040000|2021-11-10 10:44:00|43736.6|43716.6|43736.6|43716.6|43736.6|43716.6|43736.6|43716.6|0
1636541060000|2021-11-10 10:44:20|43736.1|43716.1|43736.1|43716.1|43736.1|43716.1|43736.1|43716.1|1
1636541080000|2021-11-10 10:44:40|||||||||1
1636541100000|2021-11-10 10:45:00|43734.1|43714.1|43740.6|43720.6|43743.6|43723.6|43731.6|43711.6|10
1636541110000|2021-11-10 10:45:10|43740.1|43720.1|43738.1|43718.1|43740.1|43720.1|43738.1|43718.1|3
1636541120000|2021-11-10 10:45:20|43738.6|43718.6|43738.6|43718.6|43738.6|43718.6|43738.6|43718.6|0
1636541130000|2021-11-10 10:45:30|43739.1|43719.1|43739.1|43719.1|43739.6|43719.6|43739.1|43719.1|1
1636541140000|2021-11-10 10:45:40|43741.6|43721.6|43739.1|43719.1|43741.6|43721.6|43739.1|43719.1|1
1636541150000|2021-11-10 10:45:50|43733.6|43713.6|43733.6|43713.6|43733.6|43713.6|43733.6|43713.6|0
1636541170000|2021-11-10 10:46:10|43731.6|43711.6|43726.1|43706.1|43731.6|43711.6|43724.1|43704.1|4
1636541180000|2021-11-10 10:46:20|43726.6|43706.6|43729.1|43709.1|43729.1|43709.1|43726.6|43706.6|2
1636541190000|2021-11-10 10:46:30|43731.1|43711.1|43731.1|43711.1|43731.1|43711.1|43731.1|43711.1|0
1636541200000|2021-11-10 10:46:40|43733.6|43713.6|43733.6|43713.6|43733.6|43713.6|43733.6|43713.6|2
1636541210000|2021-11-10 10:46:50|43741.6|43721.6|43741.1|43721.1|43744.1|43724.1|43741.1|43721.1|3
1636541220000|2021-11-10 10:47:00|43736.1|43716.1|43736.1|43716.1|43736.6|43716.6|43734.1|43714.1|4
1636541230000|2021-11-10 10:47:10|43734.1|43714.1|43734.1|43714.1|43736.1|43716.1|43733.6|43713.6|0
1636541240000|2021-11-10 10:47:20|43736.6|43716.6|43721.1|43701.1|43738.6|43718.6|43721.1|43701.1|9
1636541250000|2021-11-10 10:47:30|43718.6|43698.6|43721.1|43701.1|43721.1|43701.1|43718.6|43698.6|0
1636541260000|2021-11-10 10:47:40|43718.1|43698.1|43718.1|43698.1|43718.1|43698.1|43718.1|43698.1|1
1636541270000|2021-11-10 10:47:50|43718.6|43698.6|43716.1|43696.1|43718.6|43698.6|43714.1|43694.1|0
1636541280000|2021-11-10 10:48:00|43713.1|43693.1|43711.1|43691.1|43713.1|43693.1|43711.1|43691.1|1
1636541310000|2021-11-10 10:48:30|||||||||2
1636541320000|2021-11-10 10:48:40|43708.6|43688.6|43708.6|43688.6|43708.6|43688.6|43708.6|43688.6|0
1636541340000|2021-11-10 10:49:00|43706.1|43686.1|43703.6|43683.6|43708.1|43688.1|43703.6|43683.6|3
1636541350000|2021-11-10 10:49:10|43706.1|43686.1|43703.6|43683.6|43706.1|43686.1|43703.6|43683.6|6
1636541360000|2021-11-10 10:49:20|43708.1|43688.1|43708.6|43688.6|43708.6|43688.6|43706.6|43686.6|3
1636541370000|2021-11-10 10:49:30|43711.1|43691.1|43711.1|43691.1|43711.1|43691.1|43711.1|43691.1|2
1636541390000|2021-11-10 10:49:50|43711.6|43691.6|43718.6|43698.6|43718.6|43698.6|43711.1|43691.1|3
1636541400000|2021-11-10 10:50:00|43721.1|43701.1|43726.1|43706.1|43726.1|43706.1|43718.6|43698.6|4
1636541410000|2021-11-10 10:50:10|43723.6|43703.6|43720.6|43700.6|43723.6|43703.6|43720.6|43700.6|1
1636541420000|2021-11-10 10:50:20|43720.1|43700.1|43720.1|43700.1|43720.1|43700.1|43720.1|43700.1|0
1636541430000|2021-11-10 10:50:30|43720.6|43700.6|43720.6|43700.6|43720.6|43700.6|43720.6|43700.6|0
1636541440000|2021-11-10 10:50:40|43720.1|43700.1|43720.1|43700.1|43720.1|43700.1|43720.1|43700.1|0
1636541460000|2021-11-10 10:51:00|43720.6|43700.6|43720.6|43700.6|43723.1|43703.1|43720.1|43700.1|3
1636541470000|2021-11-10 10:51:10|43721.1|43701.1|43723.1|43703.1|43723.1|43703.1|43721.1|43701.1|3
1636541480000|2021-11-10 10:51:20|43720.6|43700.6|43720.1|43700.1|43720.6|43700.6|43720.1|43700.1|0
1636541490000|2021-11-10 10:51:30|43720.6|43700.6|43723.1|43703.1|43723.1|43703.1|43720.6|43700.6|1
1636541500000|2021-11-10 10:51:40|43720.1|43700.1|43720.1|43700.1|43720.1|43700.1|43720.1|43700.1|0
1636541510000|2021-11-10 10:51:50|43720.6|43700.6|43720.1|43700.1|43720.6|43700.6|43720.1|43700.1|0
1636541520000|2021-11-10 10:52:00|43723.6|43703.6|43725.6|43705.6|43725.6|43705.6|43723.6|43703.6|4
1636541530000|2021-11-10 10:52:10|43726.1|43706.1|43726.1|43706.1|43726.1|43706.1|43726.1|43706.1|0
1636541540000|2021-11-10 10:52:20|43725.6|43705.6|43723.6|43703.6|43725.6|43705.6|43723.6|43703.6|1
1636541550000|2021-11-10 10:52:30|43726.1|43706.1|43731.1|43711.1|43731.1|43711.1|43726.1|43706.1|1
1636541560000|2021-11-10 10:52:40|||||||||1
1636541570000|2021-11-10 10:52:50|||||||||1
1636541580000|2021-11-10 10:53:00|43731.6|43711.6|43741.1|43721.1|43741.1|43721.1|43731.6|43711.6|5
1636541590000|2021-11-10 10:53:10|43739.1|43719.1|43738.6|43718.6|43739.1|43719.1|43738.6|43718.6|2
1636541600000|2021-11-10 10:53:20|||||||||1
1636541610000|2021-11-10 10:53:30|43743.6|43723.6|43743.6|43723.6|43744.1|43724.1|43743.6|43723.6|4
1636541620000|2021-11-10 10:53:40|43745.6|43725.6|43745.6|43725.6|43745.6|43725.6|43743.6|43723.6|0
1636541630000|2021-11-10 10:53:50|43748.1|43728.1|43748.1|43728.1|43748.1|43728.1|43748.1|43728.1|2
1636541650000|2021-11-10 10:54:10|43746.1|43726.1|43743.6|43723.6|43746.1|43726.1|43743.6|43723.6|2
1636541660000|2021-11-10 10:54:20|43743.1|43723.1|43739.1|43719.1|43743.1|43723.1|43739.1|43719.1|3
1636541670000|2021-11-10 10:54:30|||||||||9
1636541690000|2021-11-10 10:54:50|||||||||1
1636541700000|2021-11-10 10:55:00|43738.6|43718.6|43738.6|43718.6|43738.6|43718.6|43738.6|43718.6|0
1636541710000|2021-11-10 10:55:10|43741.1|43721.1|43736.6|43716.6|43741.1|43721.1|43736.6|43716.6|1
1636541720000|2021-11-10 10:55:20|43739.1|43719.1|43741.1|43721.1|43741.1|43721.1|43739.1|43719.1|0
1636541730000|2021-11-10 10:55:30|43736.1|43716.1|43736.1|43716.1|43736.1|43716.1|43736.1|43716.1|1
1636541740000|2021-11-10 10:55:40|43738.1|43718.1|43736.1|43716.1|43738.1|43718.1|43736.1|43716.1|0
1636541760000|2021-11-10 10:56:00|43738.1|43718.1|43738.6|43718.6|43738.6|43718.6|43738.1|43718.1|4
1636541770000|2021-11-10 10:56:10|43739.1|43719.1|43741.1|43721.1|43741.1|43721.1|43739.1|43719.1|5
1636541780000|2021-11-10 10:56:20|43739.1|43719.1|43736.6|43716.6|43739.1|43719.1|43736.6|43716.6|0
1636541800000|2021-11-10 10:56:40|43733.6|43713.6|43733.6|43713.6|43733.6|43713.6|43733.6|43713.6|0
1636541810000|2021-11-10 10:56:50|43736.1|43716.1|43736.1|43716.1|43736.1|43716.1|43736.1|43716.1|2
1636541820000|2021-11-10 10:57:00|43738.6|43718.6|43740.6|43720.6|43740.6|43720.6|43738.6|43718.6|4
1636541830000|2021-11-10 10:57:10|43741.6|43721.6|43741.6|43721.6|43741.6|43721.6|43741.6|43721.6|0
1636541840000|2021-11-10 10:57:20|43741.1|43721.1|43741.1|43721.1|43741.1|43721.1|43741.1|43721.1|2
1636541860000|2021-11-10 10:57:40|43738.1|43718.1|43738.1|43718.1|43738.1|43718.1|43738.1|43718.1|2
1636541890000|2021-11-10 10:58:10|43738.6|43718.6|43736.1|43716.1|43738.6|43718.6|43736.1|43716.1|1
1636541920000|2021-11-10 10:58:40|43735.6|43715.6|43733.6|43713.6|43736.1|43716.1|43733.6|43713.6|3
1636541930000|2021-11-10 10:58:50|43735.6|43715.6|43731.1|43711.1|43735.6|43715.6|43729.1|43709.1|0
1636541950000|2021-11-10 10:59:10|43733.6|43713.6|43733.6|43713.6|43733.6|43713.6|43733.6|43713.6|2
1636541960000|2021-11-10 10:59:20|43734.6|43714.6|43736.6|43716.6|43736.6|43716.6|43734.6|43714.6|0
1636541970000|2021-11-10 10:59:30|43736.1|43716.1|43733.6|43713.6|43736.1|43716.1|43733.6|43713.6|2
1636541980000|2021-11-10 10:59:40|43731.1|43711.1|43731.1|43711.1|43733.1|43713.1|43731.1|43711.1|2
1636541990000|2021-11-10 10:59:50|43736.1|43716.1|43736.1|43716.1|43736.1|43716.1|43736.1|43716.1|1
1636542000000|2021-11-10 11:00:00|43738.6|43718.6|43748.6|43728.6|43748.6|43728.6|43738.6|43718.6|25
1636542010000|2021-11-10 11:00:10|43751.1|43731.1|43751.1|43731.1|43751.1|43731.1|43751.1|43731.1|1
1636542020000|2021-11-10 11:00:20|43751.6|43731.6|43753.6|43733.6|43753.6|43733.6|43751.6|43731.6|0
1636542030000|2021-11-10 11:00:30|43749.1|43729.1|43751.1|43731.1|43751.1|43731.1|43749.1|43729.1|2
1636542040000|2021-11-10 11:00:40|43748.6|43728.6|43748.6|43728.6|43748.6|43728.6|43748.6|43728.6|1
1636542050000|2021-11-10 11:00:50|43747.6|43727.6|43741.1|43721.1|43747.6|43727.6|43741.1|43721.1|2
1636542060000|2021-11-10 11:01:00|43743.6|43723.6|43746.1|43726.1|43746.1|43726.1|43743.6|43723.6|0
1636542070000|2021-11-10 11:01:10|43741.1|43721.1|43738.1|43718.1|43741.1|43721.1|43738.1|43718.1|3
1636542090000|2021-11-10 11:01:30|43736.1|43716.1|43738.6|43718.6|43738.6|43718.6|43736.1|43716.1|2
1636542110000|2021-11-10 11:01:50|43741.1|43721.1|43746.1|43726.1|43746.1|43726.1|43741.1|43721.1|2
1636542130000|2021-11-10 11:02:10|||||||||2
1636542140000|2021-11-10 11:02:20|43746.6|43726.6|43744.1|43724.1|43748.6|43728.6|43744.1|43724.1|7
1636542150000|2021-11-10 11:02:30|43746.1|43726.1|43748.1|43728.1|43748.1|43728.1|43746.1|43726.1|1
1636542180000|2021-11-10 11:03:00|43748.6|43728.6|43756.6|43736.6|43756.6|43736.6|43748.1|43728.1|4
1636542190000|2021-11-10 11:03:10|43758.6|43738.6|43763.6|43743.6|43763.6|43743.6|43758.6|43738.6|5
1636542210000|2021-11-10 11:03:30|43766.1|43746.1|43766.1|43746.1|43766.1|43746.1|43766.1|43746.1|5
1636542220000|2021-11-10 11:03:40|43768.6|43748.6|43768.6|43748.6|43768.6|43748.6|43766.1|43746.1|7
1636542230000|2021-11-10 11:03:50|43766.1|43746.1|43766.1|43746.1|43766.1|43746.1|43766.1|43746.1|0
1636542240000|2021-11-10 11:04:00|43768.6|43748.6|43778.6|43758.6|43778.6|43758.6|43768.6|43748.6|13
1636542250000|2021-11-10 11:04:10|43779.1|43759.1|43779.6|43759.6|43779.6|43759.6|43776.1|43756.1|2
1636542260000|2021-11-10 11:04:20|43781.6|43761.6|43779.1|43759.1|43781.6|43761.6|43779.1|43759.1|6
1636542270000|2021-11-10 11:04:30|43778.6|43758.6|43778.6|43758.6|43778.6|43758.6|43778.6|43758.6|1
1636542280000|2021-11-10 11:04:40|43776.1|43756.1|43774.1|43754.1|43776.6|43756.6|43774.1|43754.1|3
1636542290000|2021-11-10 11:04:50|43776.1|43756.1|43776.1|43756.1|43776.1|43756.1|43776.1|43756.1|2
1636542300000|2021-11-10 11:05:00|43778.6|43758.6|43778.6|43758.6|43778.6|43758.6|43778.6|43758.6|2
1636542310000|2021-11-10 11:05:10|43781.1|43761.1|43779.1|43759.1|43781.1|43761.1|43778.6|43758.6|2
1636542320000|2021-11-10 11:05:20|43781.1|43761.1|43781.1|43761.1|43781.1|43761.1|43781.1|43761.1|0
1636542330000|2021-11-10 11:05:30|43783.6|43763.6|43776.1|43756.1|43783.6|43763.6|43776.1|43756.1|6
1636542350000|2021-11-10 11:05:50|43779.1|43759.1|43781.1|43761.1|43781.1|43761.1|43776.1|43756.1|5
1636542360000|2021-11-10 11:06:00|||||||||2
1636542370000|2021-11-10 11:06:10|43784.1|43764.1|43786.1|43766.1|43786.1|43766.1|43784.1|43764.1|3
1636542390000|2021-11-10 11:06:30|43788.6|43768.6|43783.6|43763.6|43788.6|43768.6|43783.6|43763.6|3
1636542410000|2021-11-10 11:06:50|43783.1|43763.1|43783.1|43763.1|43783.1|43763.1|43783.1|43763.1|1
1636542420000|2021-11-10 11:07:00|43781.1|43761.1|43781.1|43761.1|43781.1|43761.1|43781.1|43761.1|1
1636542430000|2021-11-10 11:07:10|||||||||1
1636542450000|2021-11-10 11:07:30|||||||||4
1636542460000|2021-11-10 11:07:40|43778.6|43758.6|43778.6|43758.6|43778.6|43758.6|43778.6|43758.6|4
1636542470000|2021-11-10 11:07:50|43778.1|43758.1|43781.1|43761.1|43781.1|43761.1|43778.1|43758.1|5
1636542480000|2021-11-10 11:08:00|||||||||3
1636542490000|2021-11-10 11:08:10|43780.6|43760.6|43779.1|43759.1|43781.1|43761.1|43776.6|43756.6|1
1636542500000|2021-11-10 11:08:20|43781.1|43761.1|43778.6|43758.6|43781.1|43761.1|43778.1|43758.1|3
1636542510000|2021-11-10 11:08:30|43778.1|43758.1|43776.1|43756.1|43778.1|43758.1|43776.1|43756.1|1
1636542520000|2021-11-10 11:08:40|43778.6|43758.6|43783.6|43763.6|43783.6|43763.6|43778.6|43758.6|1
1636542530000|2021-11-10 11:08:50|43791.1|43771.1|43788.6|43768.6|43791.1|43771.1|43786.1|43766.1|5
1636542540000|2021-11-10 11:09:00|43790.6|43770.6|43786.1|43766.1|43790.6|43770.6|43786.1|43766.1|4
1636542550000|2021-11-10 11:09:10|43785.6|43765.6|43786.6|43766.6|43788.6|43768.6|43783.6|43763.6|4
1636542560000|2021-11-10 11:09:20|43788.6|43768.6|43788.6|43768.6|43788.6|43768.6|43788.6|43768.6|0
1636542570000|2021-11-10 11:09:30|43786.1|43766.1|43784.1|43764.1|43788.1|43768.1|43784.1|43764.1|1
1636542580000|2021-11-10 11:09:40|43783.6|43763.6|43776.1|43756.1|43783.6|43763.6|43776.1|43756.1|6
1636542590000|2021-11-10 11:09:50|43774.1|43754.1|43773.6|43753.6|43774.1|43754.1|43773.6|43753.6|2
1636542600000|2021-11-10 11:10:00|43776.1|43756.1|43768.6|43748.6|43776.1|43756.1|43768.6|43748.6|10
1636542610000|2021-11-10 11:10:10|43773.6|43753.6|43771.1|43751.1|43773.6|43753.6|43771.1|43751.1|3
1636542620000|2021-11-10 11:10:20|43770.6|43750.6|43773.1|43753.1|43773.6|43753.6|43770.6|43750.6|1
1636542630000|2021-11-10 11:10:30|43773.6|43753.6|43770.6|43750.6|43773.6|43753.6|43770.6|43750.6|1
1636542640000|2021-11-10 11:10:40|43768.6|43748.6|43768.6|43748.6|43768.6|43748.6|43766.1|43746.1|2
1636542650000|2021-11-10 11:10:50|43766.1|43746.1|43769.1|43749.1|43769.1|43749.1|43763.6|43743.6|2
1636542660000|2021-11-10 11:11:00|43771.1|43751.1|43768.6|43748.6|43771.1|43751.1|43768.6|43748.6|0
1636542670000|2021-11-10 11:11:10|43766.6|43746.6|43766.1|43746.1|43766.6|43746.6|43766.1|43746.1|0
1636542680000|2021-11-10 11:11:20|43768.6|43748.6|43766.1|43746.1|43768.6|43748.6|43766.1|43746.1|0
1636542690000|2021-11-10 11:11:30|43765.6|43745.6|43765.6|43745.6|43765.6|43745.6|43765.6|43745.6|1
1636542700000|2021-11-10 11:11:40|43766.1|43746.1|43768.1|43748.1|43768.6|43748.6|43766.1|43746.1|2
1636542710000|2021-11-10 11:11:50|43768.6|43748.6|43768.6|43748.6|43768.6|43748.6|43768.6|43748.6|3
1636542720000|2021-11-10 11:12:00|43770.6|43750.6|43768.6|43748.6|43773.1|43753.1|43768.6|43748.6|2
1636542730000|2021-11-10 11:12:10|43769.1|43749.1|43769.1|43749.1|43769.1|43749.1|43769.1|43749.1|0
1636542740000|2021-11-10 11:12:20|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|5
1636542750000|2021-11-10 11:12:30|43773.1|43753.1|43766.6|43746.6|43773.1|43753.1|43766.6|43746.6|2
1636542760000|2021-11-10 11:12:40|43763.6|43743.6|43763.6|43743.6|43763.6|43743.6|43763.6|43743.6|0
1636542780000|2021-11-10 11:13:00|43759.1|43739.1|43759.1|43739.1|43759.1|43739.1|43759.1|43739.1|5
1636542800000|2021-11-10 11:13:20|43764.1|43744.1|43764.1|43744.1|43766.6|43746.6|43764.1|43744.1|3
1636542810000|2021-11-10 11:13:30|43764.6|43744.6|43766.6|43746.6|43766.6|43746.6|43764.6|43744.6|0
1636542820000|2021-11-10 11:13:40|43767.1|43747.1|43766.6|43746.6|43767.1|43747.1|43764.6|43744.6|2
1636542830000|2021-11-10 11:13:50|43764.1|43744.1|43764.1|43744.1|43764.1|43744.1|43764.1|43744.1|1
1636542840000|2021-11-10 11:14:00|||||||||1
1636542860000|2021-11-10 11:14:20|43763.6|43743.6|43758.6|43738.6|43763.6|43743.6|43758.6|43738.6|1
1636542870000|2021-11-10 11:14:30|43759.1|43739.1|43759.1|43739.1|43759.1|43739.1|43759.1|43739.1|2
1636542900000|2021-11-10 11:15:00|43761.6|43741.6|43758.6|43738.6|43761.6|43741.6|43758.6|43738.6|5
1636542910000|2021-11-10 11:15:10|43756.1|43736.1|43753.6|43733.6|43756.1|43736.1|43753.6|43733.6|2
1636542930000|2021-11-10 11:15:30|43751.6|43731.6|43751.6|43731.6|43751.6|43731.6|43751.6|43731.6|0
1636542940000|2021-11-10 11:15:40|43751.1|43731.1|43751.6|43731.6|43751.6|43731.6|43751.1|43731.1|0
1636542950000|2021-11-10 11:15:50|43753.6|43733.6|43751.1|43731.1|43753.6|43733.6|43751.1|43731.1|0
1636542960000|2021-11-10 11:16:00|43753.6|43733.6|43753.6|43733.6|43753.6|43733.6|43753.6|43733.6|3
1636542970000|2021-11-10 11:16:10|43749.6|43729.6|43749.6|43729.6|43749.6|43729.6|43749.6|43729.6|3
1636542980000|2021-11-10 11:16:20|43749.1|43729.1|43749.1|43729.1|43749.1|43729.1|43748.6|43728.6|3
1636542990000|2021-11-10 11:16:30|43746.1|43726.1|43749.1|43729.1|43749.1|43729.1|43746.1|43726.1|3
1636543000000|2021-11-10 11:16:40|43751.1|43731.1|43756.6|43736.6|43757.1|43737.1|43751.1|43731.1|6
1636543010000|2021-11-10 11:16:50|43757.1|43737.1|43769.1|43749.1|43769.1|43749.1|43757.1|43737.1|2
1636543020000|2021-11-10 11:17:00|43768.6|43748.6|43758.6|43738.6|43768.6|43748.6|43758.1|43738.1|13
1636543030000|2021-11-10 11:17:10|43756.6|43736.6|43756.6|43736.6|43756.6|43736.6|43756.6|43736.6|0
1636543050000|2021-11-10 11:17:30|43758.6|43738.6|43758.6|43738.6|43758.6|43738.6|43758.6|43738.6|0
1636543080000|2021-11-10 11:18:00|43756.1|43736.1|43751.1|43731.1|43756.1|43736.1|43751.1|43731.1|4
1636543090000|2021-11-10 11:18:10|43753.6|43733.6|43753.6|43733.6|43753.6|43733.6|43753.6|43733.6|0
1636543100000|2021-11-10 11:18:20|43750.6|43730.6|43750.6|43730.6|43751.1|43731.1|43750.6|43730.6|1
1636543110000|2021-11-10 11:18:30|43748.6|43728.6|43743.1|43723.1|43748.6|43728.6|43740.6|43720.6|4
1636543120000|2021-11-10 11:18:40|43740.6|43720.6|43743.1|43723.1|43743.1|43723.1|43740.6|43720.6|1
1636543130000|2021-11-10 11:18:50|43738.6|43718.6|43738.6|43718.6|43738.6|43718.6|43738.6|43718.6|2
1636543140000|2021-11-10 11:19:00|43738.1|43718.1|43731.6|43711.6|43738.1|43718.1|43731.6|43711.6|2
1636543150000|2021-11-10 11:19:10|43733.6|43713.6|43736.1|43716.1|43740.6|43720.6|43733.6|43713.6|3
1636543160000|2021-11-10 11:19:20|43735.6|43715.6|43728.6|43708.6|43735.6|43715.6|43728.6|43708.6|3
1636543170000|2021-11-10 11:19:30|43724.1|43704.1|43723.6|43703.6|43724.1|43704.1|43723.6|43703.6|10
1636543180000|2021-11-10 11:19:40|43721.1|43701.1|43719.1|43699.1|43721.1|43701.1|43719.1|43699.1|4
1636543190000|2021-11-10 11:19:50|43719.6|43699.6|43723.6|43703.6|43723.6|43703.6|43718.6|43698.6|10
1636543200000|2021-11-10 11:20:00|43731.1|43711.1|43734.1|43714.1|43735.6|43715.6|43731.1|43711.1|5
1636543210000|2021-11-10 11:20:10|43736.1|43716.1|43736.1|43716.1|43736.1|43716.1|43736.1|43716.1|0
1636543220000|2021-11-10 11:20:20|43734.1|43714.1|43731.1|43711.1|43734.1|43714.1|43731.1|43711.1|0
1636543240000|2021-11-10 11:20:40|43726.1|43706.1|43726.1|43706.1|43728.1|43708.1|43726.1|43706.1|1
1636543250000|2021-11-10 11:20:50|43728.1|43708.1|43726.1|43706.1|43728.1|43708.1|43724.1|43704.1|0
1636543260000|2021-11-10 11:21:00|43721.6|43701.6|43714.1|43694.1|43721.6|43701.6|43714.1|43694.1|2
1636543270000|2021-11-10 11:21:10|43716.1|43696.1|43723.6|43703.6|43723.6|43703.6|43716.1|43696.1|2
1636543280000|2021-11-10 11:21:20|43726.1|43706.1|43726.1|43706.1|43726.1|43706.1|43726.1|43706.1|1
1636543290000|2021-11-10 11:21:30|43724.1|43704.1|43728.6|43708.6|43728.6|43708.6|43724.1|43704.1|2
1636543320000|2021-11-10 11:22:00|43726.1|43706.1|43720.6|43700.6|43726.1|43706.1|43720.6|43700.6|4
1636543330000|2021-11-10 11:22:10|43721.1|43701.1|43721.1|43701.1|43721.1|43701.1|43721.1|43701.1|7
1636543340000|2021-11-10 11:22:20|43723.6|43703.6|43721.1|43701.1|43723.6|43703.6|43721.1|43701.1|0
1636543350000|2021-11-10 11:22:30|43719.1|43699.1|43716.1|43696.1|43719.1|43699.1|43711.6|43691.6|2
1636543360000|2021-11-10 11:22:40|43723.6|43703.6|43731.6|43711.6|43731.6|43711.6|43723.6|43703.6|10
1636543380000|2021-11-10 11:23:00|43731.1|43711.1|43731.1|43711.1|43731.1|43711.1|43731.1|43711.1|2
1636543400000|2021-11-10 11:23:20|43728.1|43708.1|43728.1|43708.1|43728.1|43708.1|43728.1|43708.1|0
1636543410000|2021-11-10 11:23:30|43728.6|43708.6|43728.1|43708.1|43728.6|43708.6|43728.1|43708.1|0
1636543420000|2021-11-10 11:23:40|43728.6|43708.6|43728.1|43708.1|43728.6|43708.6|43728.1|43708.1|0
1636543430000|2021-11-10 11:23:50|43725.6|43705.6|43723.6|43703.6|43725.6|43705.6|43723.6|43703.6|1
1636543440000|2021-11-10 11:24:00|43716.1|43696.1|43716.1|43696.1|43716.1|43696.1|43716.1|43696.1|5
1636543450000|2021-11-10 11:24:10|43715.6|43695.6|43709.1|43689.1|43715.6|43695.6|43709.1|43689.1|4
1636543460000|2021-11-10 11:24:20|43707.1|43687.1|43693.6|43673.6|43709.1|43689.1|43693.6|43673.6|11
1636543470000|2021-11-10 11:24:30|43691.6|43671.6|43691.6|43671.6|43693.6|43673.6|43691.6|43671.6|4
1636543480000|2021-11-10 11:24:40|43691.1|43671.1|43688.6|43668.6|43691.1|43671.1|43683.1|43663.1|10
1636543490000|2021-11-10 11:24:50|43694.1|43674.1|43698.1|43678.1|43705.6|43685.6|43694.1|43674.1|7
1636543500000|2021-11-10 11:25:00|43693.6|43673.6|43688.6|43668.6|43693.6|43673.6|43686.1|43666.1|2
1636543510000|2021-11-10 11:25:10|43686.6|43666.6|43684.1|43664.1|43686.6|43666.6|43681.1|43661.1|14
1636543520000|2021-11-10 11:25:20|43688.6|43668.6|43693.6|43673.6|43693.6|43673.6|43688.6|43668.6|2
1636543530000|2021-11-10 11:25:30|43691.1|43671.1|43691.1|43671.1|43691.1|43671.1|43691.1|43671.1|1
1636543540000|2021-11-10 11:25:40|43688.6|43668.6|43669.1|43649.1|43689.1|43669.1|43669.1|43649.1|18
1636543550000|2021-11-10 11:25:50|43671.6|43651.6|43669.1|43649.1|43674.1|43654.1|43669.1|43649.1|14
1636543560000|2021-11-10 11:26:00|43668.6|43648.6|43664.1|43644.1|43668.6|43648.6|43663.6|43643.6|13
1636543570000|2021-11-10 11:26:10|43663.6|43643.6|43663.6|43643.6|43663.6|43643.6|43663.1|43643.1|9
1636543580000|2021-11-10 11:26:20|43666.1|43646.1|43638.6|43618.6|43669.1|43649.1|43638.6|43618.6|19
1636543590000|2021-11-10 11:26:30|43634.1|43614.1|43639.1|43619.1|43639.1|43619.1|43628.6|43608.6|13
1636543600000|2021-11-10 11:26:40|43641.1|43621.1|43641.1|43621.1|43641.1|43621.1|43638.6|43618.6|4
1636543610000|2021-11-10 11:26:50|43638.6|43618.6|43641.1|43621.1|43641.1|43621.1|43638.6|43618.6|0
1636543620000|2021-11-10 11:27:00|43638.6|43618.6|43645.1|43625.1|43646.1|43626.1|43638.6|43618.6|3
1636543630000|2021-11-10 11:27:10|43641.1|43621.1|43638.6|43618.6|43641.1|43621.1|43638.6|43618.6|4
1636543640000|2021-11-10 11:27:20|43641.1|43621.1|43638.6|43618.6|43643.6|43623.6|43638.6|43618.6|2
1636543650000|2021-11-10 11:27:30|43636.1|43616.1|43633.6|43613.6|43636.1|43616.1|43633.6|43613.6|1
1636543660000|2021-11-10 11:27:40|43631.1|43611.1|43631.1|43611.1|43633.6|43613.6|43628.6|43608.6|4
1636543670000|2021-11-10 11:27:50|43626.1|43606.1|43623.6|43603.6|43626.1|43606.1|43621.1|43601.1|8
1636543680000|2021-11-10 11:28:00|43626.1|43606.1|43626.1|43606.1|43628.6|43608.6|43626.1|43606.1|5
1636543690000|2021-11-10 11:28:10|43625.1|43605.1|43613.6|43593.6|43625.1|43605.1|43608.6|43588.6|45
1636543700000|2021-11-10 11:28:20|43613.1|43593.1|43609.1|43589.1|43613.1|43593.1|43606.1|43586.1|29
1636543710000|2021-11-10 11:28:30|43611.1|43591.1|43598.1|43578.1|43613.1|43593.1|43597.6|43577.6|15
1636543720000|2021-11-10 11:28:40|43598.6|43578.6|43605.1|43585.1|43605.1|43585.1|43598.6|43578.6|9
1636543730000|2021-11-10 11:28:50|43607.6|43587.6|43630.1|43610.1|43630.1|43610.1|43607.6|43587.6|7
1636543740000|2021-11-10 11:29:00|43629.6|43609.6|43645.1|43625.1|43650.1|43630.1|43625.1|43605.1|8
1636543750000|2021-11-10 11:29:10|43642.6|43622.6|43635.1|43615.1|43642.6|43622.6|43632.1|43612.1|5
1636543760000|2021-11-10 11:29:20|43640.1|43620.1|43640.1|43620.1|43640.1|43620.1|43640.1|43620.1|0
1636543770000|2021-11-10 11:29:30|43635.1|43615.1|43640.1|43620.1|43640.1|43620.1|43635.1|43615.1|1
1636543780000|2021-11-10 11:29:40|43647.6|43627.6|43649.6|43629.6|43649.6|43629.6|43643.1|43623.1|6
1636543790000|2021-11-10 11:29:50|43645.6|43625.6|43648.1|43628.1|43655.6|43635.6|43645.6|43625.6|12
1636543800000|2021-11-10 11:30:00|43647.6|43627.6|43662.6|43642.6|43665.1|43645.1|43647.6|43627.6|8
1636543810000|2021-11-10 11:30:10|43665.1|43645.1|43660.1|43640.1|43665.1|43645.1|43660.1|43640.1|8
1636543820000|2021-11-10 11:30:20|43653.1|43633.1|43652.6|43632.6|43653.1|43633.1|43652.1|43632.1|1
1636543830000|2021-11-10 11:30:30|43652.1|43632.1|43653.1|43633.1|43653.1|43633.1|43650.1|43630.1|3
1636543840000|2021-11-10 11:30:40|43655.1|43635.1|43644.6|43624.6|43655.1|43635.1|43644.6|43624.6|2
1636543850000|2021-11-10 11:30:50|43642.6|43622.6|43645.1|43625.1|43645.1|43625.1|43642.6|43622.6|11
1636543860000|2021-11-10 11:31:00|43642.6|43622.6|43637.6|43617.6|43642.6|43622.6|43635.1|43615.1|7
1636543870000|2021-11-10 11:31:10|43633.1|43613.1|43633.1|43613.1|43633.1|43613.1|43632.6|43612.6|5
1636543880000|2021-11-10 11:31:20|43635.1|43615.1|43640.6|43620.6|43640.6|43620.6|43635.1|43615.1|4
1636543890000|2021-11-10 11:31:30|43642.6|43622.6|43638.1|43618.1|43642.6|43622.6|43638.1|43618.1|0
1636543900000|2021-11-10 11:31:40|43637.6|43617.6|43637.6|43617.6|43637.6|43617.6|43635.6|43615.6|4
1636543910000|2021-11-10 11:31:50|43635.6|43615.6|43635.1|43615.1|43635.6|43615.6|43630.6|43610.6|2
1636543920000|2021-11-10 11:32:00|43635.6|43615.6|43635.6|43615.6|43635.6|43615.6|43635.6|43615.6|5
1636543930000|2021-11-10 11:32:10|43638.1|43618.1|43653.1|43633.1|43655.1|43635.1|43638.1|43618.1|18
1636543940000|2021-11-10 11:32:20|43652.6|43632.6|43655.1|43635.1|43655.1|43635.1|43652.6|43632.6|5
1636543950000|2021-11-10 11:32:30|||||||||3
1636543960000|2021-11-10 11:32:40|43653.1|43633.1|43654.6|43634.6|43658.6|43638.6|43653.1|43633.1|7
1636543970000|2021-11-10 11:32:50|43655.1|43635.1|43645.6|43625.6|43657.1|43637.1|43645.6|43625.6|5
1636543980000|2021-11-10 11:33:00|43643.6|43623.6|43630.1|43610.1|43643.6|43623.6|43625.1|43605.1|32
1636543990000|2021-11-10 11:33:10|43632.6|43612.6|43645.1|43625.1|43645.1|43625.1|43632.6|43612.6|8
1636544000000|2021-11-10 11:33:20|43643.1|43623.1|43643.1|43623.1|43643.1|43623.1|43643.1|43623.1|15
1636544010000|2021-11-10 11:33:30|43645.1|43625.1|43645.1|43625.1|43645.1|43625.1|43645.1|43625.1|2
1636544030000|2021-11-10 11:33:50|43644.6|43624.6|43645.1|43625.1|43645.1|43625.1|43640.6|43620.6|3
1636544040000|2021-11-10 11:34:00|43642.1|43622.1|43640.1|43620.1|43642.1|43622.1|43637.1|43617.1|3
1636544060000|2021-11-10 11:34:20|43642.6|43622.6|43648.1|43628.1|43648.1|43628.1|43642.6|43622.6|3
1636544070000|2021-11-10 11:34:30|43652.6|43632.6|43640.6|43620.6|43652.6|43632.6|43640.6|43620.6|7
1636544080000|2021-11-10 11:34:40|43642.6|43622.6|43640.1|43620.1|43645.1|43625.1|43640.1|43620.1|3
1636544090000|2021-11-10 11:34:50|43642.6|43622.6|43643.1|43623.1|43644.6|43624.6|43640.1|43620.1|2
1636544100000|2021-11-10 11:35:00|43645.1|43625.1|43632.1|43612.1|43645.1|43625.1|43627.1|43607.1|5
1636544110000|2021-11-10 11:35:10|43635.1|43615.1|43645.1|43625.1|43645.1|43625.1|43635.1|43615.1|4
1636544120000|2021-11-10 11:35:20|43647.6|43627.6|43655.1|43635.1|43655.1|43635.1|43647.6|43627.6|1
1636544140000|2021-11-10 11:35:40|43655.6|43635.6|43660.1|43640.1|43660.1|43640.1|43655.6|43635.6|5
1636544150000|2021-11-10 11:35:50|43662.6|43642.6|43659.6|43639.6|43662.6|43642.6|43659.6|43639.6|5
1636544160000|2021-11-10 11:36:00|43657.6|43637.6|43658.1|43638.1|43658.1|43638.1|43655.1|43635.1|3
1636544170000|2021-11-10 11:36:10|43660.1|43640.1|43660.1|43640.1|43660.1|43640.1|43660.1|43640.1|1
1636544180000|2021-11-10 11:36:20|43658.1|43638.1|43657.6|43637.6|43660.1|43640.1|43657.6|43637.6|1
1636544190000|2021-11-10 11:36:30|43659.6|43639.6|43659.6|43639.6|43659.6|43639.6|43659.6|43639.6|1
1636544200000|2021-11-10 11:36:40|43657.6|43637.6|43657.6|43637.6|43657.6|43637.6|43657.6|43637.6|0
1636544210000|2021-11-10 11:36:50|43660.1|43640.1|43660.1|43640.1|43660.1|43640.1|43660.1|43640.1|2
1636544220000|2021-11-10 11:37:00|43660.6|43640.6|43660.1|43640.1|43661.1|43641.1|43658.1|43638.1|3
1636544230000|2021-11-10 11:37:10|43662.6|43642.6|43657.6|43637.6|43662.6|43642.6|43657.6|43637.6|3
1636544240000|2021-11-10 11:37:20|43662.6|43642.6|43662.6|43642.6|43662.6|43642.6|43662.6|43642.6|2
1636544250000|2021-11-10 11:37:30|43665.1|43645.1|43664.6|43644.6|43665.1|43645.1|43664.6|43644.6|1
1636544260000|2021-11-10 11:37:40|43662.1|43642.1|43652.6|43632.6|43662.1|43642.1|43652.6|43632.6|6
1636544270000|2021-11-10 11:37:50|43647.6|43627.6|43647.6|43627.6|43647.6|43627.6|43647.6|43627.6|3
1636544280000|2021-11-10 11:38:00|43647.1|43627.1|43632.1|43612.1|43647.1|43627.1|43632.1|43612.1|3
1636544290000|2021-11-10 11:38:10|43632.6|43612.6|43625.1|43605.1|43632.6|43612.6|43625.1|43605.1|2
1636544300000|2021-11-10 11:38:20|||||||||3
1636544310000|2021-11-10 11:38:30|43627.1|43607.1|43627.6|43607.6|43627.6|43607.6|43627.1|43607.1|4
1636544320000|2021-11-10 11:38:40|43625.1|43605.1|43625.1|43605.1|43625.1|43605.1|43625.1|43605.1|0
1636544330000|2021-11-10 11:38:50|43624.6|43604.6|43625.1|43605.1|43625.1|43605.1|43617.6|43597.6|5
1636544340000|2021-11-10 11:39:00|43620.1|43600.1|43610.1|43590.1|43620.1|43600.1|43607.6|43587.6|8
1636544350000|2021-11-10 11:39:10|43610.6|43590.6|43602.6|43582.6|43615.1|43595.1|43602.6|43582.6|8
1636544360000|2021-11-10 11:39:20|||||||||5
1636544370000|2021-11-10 11:39:30|43603.1|43583.1|43612.6|43592.6|43613.1|43593.1|43603.1|43583.1|4
1636544380000|2021-11-10 11:39:40|43610.1|43590.1|43610.1|43590.1|43610.1|43590.1|43610.1|43590.1|0
1636544390000|2021-11-10 11:39:50|43610.6|43590.6|43615.6|43595.6|43615.6|43595.6|43610.6|43590.6|5
1636544400000|2021-11-10 11:40:00|43620.1|43600.1|43630.1|43610.1|43630.1|43610.1|43620.1|43600.1|4
1636544410000|2021-11-10 11:40:10|||||||||7
1636544420000|2021-11-10 11:40:20|43628.1|43608.1|43625.6|43605.6|43630.1|43610.1|43625.6|43605.6|1
1636544430000|2021-11-10 11:40:30|43628.1|43608.1|43628.1|43608.1|43628.1|43608.1|43628.1|43608.1|1
1636544440000|2021-11-10 11:40:40|43625.1|43605.1|43622.1|43602.1|43625.6|43605.6|43622.1|43602.1|6
1636544450000|2021-11-10 11:40:50|43622.6|43602.6|43619.6|43599.6|43623.1|43603.1|43619.6|43599.6|4
1636544460000|2021-11-10 11:41:00|43620.1|43600.1|43620.1|43600.1|43620.1|43600.1|43618.1|43598.1|2
1636544470000|2021-11-10 11:41:10|43620.6|43600.6|43628.1|43608.1|43628.1|43608.1|43620.6|43600.6|2
1636544480000|2021-11-10 11:41:20|43627.6|43607.6|43628.1|43608.1|43628.1|43608.1|43625.1|43605.1|0
1636544490000|2021-11-10 11:41:30|43630.1|43610.1|43635.1|43615.1|43635.1|43615.1|43630.1|43610.1|1
1636544520000|2021-11-10 11:42:00|43630.6|43610.6|43630.6|43610.6|43630.6|43610.6|43630.6|43610.6|1
1636544530000|2021-11-10 11:42:10|43635.1|43615.1|43635.1|43615.1|43635.1|43615.1|43635.1|43615.1|0
1636544540000|2021-11-10 11:42:20|43637.6|43617.6|43642.6|43622.6|43642.6|43622.6|43637.6|43617.6|5
1636544550000|2021-11-10 11:42:30|43642.1|43622.1|43640.1|43620.1|43642.1|43622.1|43640.1|43620.1|1
1636544560000|2021-11-10 11:42:40|43637.6|43617.6|43637.6|43617.6|43637.6|43617.6|43637.6|43617.6|0
1636544570000|2021-11-10 11:42:50|43640.1|43620.1|43637.1|43617.1|43640.1|43620.1|43637.1|43617.1|0
1636544580000|2021-11-10 11:43:00|43635.1|43615.1|43630.1|43610.1|43635.1|43615.1|43627.1|43607.1|2
1636544590000|2021-11-10 11:43:10|43630.6|43610.6|43630.1|43610.1|43632.6|43612.6|43630.1|43610.1|1
1636544600000|2021-11-10 11:43:20|43628.1|43608.1|43628.1|43608.1|43628.1|43608.1|43628.1|43608.1|1
1636544610000|2021-11-10 11:43:30|43627.6|43607.6|43628.1|43608.1|43628.1|43608.1|43627.6|43607.6|0
1636544620000|2021-11-10 11:43:40|43627.6|43607.6|43627.6|43607.6|43627.6|43607.6|43627.6|43607.6|2
1636544630000|2021-11-10 11:43:50|43627.1|43607.1|43625.1|43605.1|43627.1|43607.1|43625.1|43605.1|0
1636544640000|2021-11-10 11:44:00|43627.6|43607.6|43627.6|43607.6|43627.6|43607.6|43627.6|43607.6|1
1636544650000|2021-11-10 11:44:10|43612.6|43592.6|43610.1|43590.1|43612.6|43592.6|43609.1|43589.1|9
1636544660000|2021-11-10 11:44:20|43607.6|43587.6|43602.6|43582.6|43607.6|43587.6|43602.1|43582.1|5
1636544670000|2021-11-10 11:44:30|43605.1|43585.1|43613.1|43593.1|43613.1|43593.1|43605.1|43585.1|2
1636544690000|2021-11-10 11:44:50|43615.6|43595.6|43625.1|43605.1|43625.1|43605.1|43615.6|43595.6|1
1636544700000|2021-11-10 11:45:00|43622.6|43602.6|43630.1|43610.1|43630.1|43610.1|43620.1|43600.1|7
1636544710000|2021-11-10 11:45:10|43627.6|43607.6|43627.6|43607.6|43627.6|43607.6|43627.6|43607.6|0
1636544720000|2021-11-10 11:45:20|43630.1|43610.1|43630.1|43610.1|43630.1|43610.1|43630.1|43610.1|0
1636544730000|2021-11-10 11:45:30|43627.6|43607.6|43625.1|43605.1|43630.1|43610.1|43625.1|43605.1|4
1636544740000|2021-11-10 11:45:40|43623.1|43603.1|43623.1|43603.1|43623.1|43603.1|43620.6|43600.6|0
1636544750000|2021-11-10 11:45:50|43621.1|43601.1|43621.1|43601.1|43621.1|43601.1|43621.1|43601.1|0
1636544760000|2021-11-10 11:46:00|43620.6|43600.6|43620.6|43600.6|43620.6|43600.6|43620.6|43600.6|0
1636544770000|2021-11-10 11:46:10|43615.1|43595.1|43613.1|43593.1|43615.1|43595.1|43610.6|43590.6|7
1636544780000|2021-11-10 11:46:20|43616.1|43596.1|43613.1|43593.1|43616.1|43596.1|43613.1|43593.1|0
1636544790000|2021-11-10 11:46:30|43615.1|43595.1|43610.6|43590.6|43618.1|43598.1|43610.6|43590.6|9
1636544800000|2021-11-10 11:46:40|43608.1|43588.1|43610.1|43590.1|43610.1|43590.1|43605.6|43585.6|3
1636544810000|2021-11-10 11:46:50|43615.1|43595.1|43615.1|43595.1|43615.1|43595.1|43615.1|43595.1|0
1636544820000|2021-11-10 11:47:00|43617.6|43597.6|43617.6|43597.6|43617.6|43597.6|43617.6|43597.6|1
1636544830000|2021-11-10 11:47:10|43620.1|43600.1|43618.1|43598.1|43620.1|43600.1|43617.6|43597.6|5
1636544840000|2021-11-10 11:47:20|43620.1|43600.1|43625.1|43605.1|43625.1|43605.1|43620.1|43600.1|2
1636544880000|2021-11-10 11:48:00|||||||||1
1636544900000|2021-11-10 11:48:20|43620.1|43600.1|43619.6|43599.6|43620.1|43600.1|43619.6|43599.6|3
1636544910000|2021-11-10 11:48:30|43617.6|43597.6|43617.6|43597.6|43617.6|43597.6|43617.6|43597.6|0
1636544920000|2021-11-10 11:48:40|43620.1|43600.1|43617.6|43597.6|43620.1|43600.1|43617.6|43597.6|4
1636544930000|2021-11-10 11:48:50|43618.1|43598.1|43618.1|43598.1|43620.1|43600.1|43618.1|43598.1|2
1636544940000|2021-11-10 11:49:00|43620.1|43600.1|43617.6|43597.6|43620.1|43600.1|43617.6|43597.6|0
1636544950000|2021-11-10 11:49:10|43612.1|43592.1|43610.1|43590.1|43612.1|43592.1|43610.1|43590.1|3
1636544960000|2021-11-10 11:49:20|43608.1|43588.1|43610.1|43590.1|43613.1|43593.1|43608.1|43588.1|1
1636544970000|2021-11-10 11:49:30|43609.6|43589.6|43605.1|43585.1|43610.1|43590.1|43605.1|43585.1|4
1636544980000|2021-11-10 11:49:40|43606.1|43586.1|43605.6|43585.6|43610.1|43590.1|43605.6|43585.6|1
1636544990000|2021-11-10 11:49:50|43608.1|43588.1|43608.1|43588.1|43608.1|43588.1|43608.1|43588.1|0
1636545000000|2021-11-10 11:50:00|43607.6|43587.6|43578.1|43558.1|43607.6|43587.6|43575.6|43555.6|20
1636545010000|2021-11-10 11:50:10|43580.1|43560.1|43575.6|43555.6|43580.1|43560.1|43575.1|43555.1|16
1636545020000|2021-11-10 11:50:20|43575.1|43555.1|43582.6|43562.6|43585.6|43565.6|43575.1|43555.1|17
1636545030000|2021-11-10 11:50:30|43577.6|43557.6|43577.6|43557.6|43577.6|43557.6|43577.6|43557.6|4
1636545040000|2021-11-10 11:50:40|43580.6|43560.6|43580.1|43560.1|43585.1|43565.1|43580.1|43560.1|3
1636545050000|2021-11-10 11:50:50|43577.6|43557.6|43570.1|43550.1|43577.6|43557.6|43569.6|43549.6|10
1636545060000|2021-11-10 11:51:00|43569.6|43549.6|43565.1|43545.1|43569.6|43549.6|43565.1|43545.1|9
1636545070000|2021-11-10 11:51:10|43565.6|43545.6|43568.1|43548.1|43568.1|43548.1|43565.6|43545.6|3
1636545080000|2021-11-10 11:51:20|43568.6|43548.6|43568.1|43548.1|43568.6|43548.6|43568.1|43548.1|1
1636545090000|2021-11-10 11:51:30|43567.6|43547.6|43567.6|43547.6|43567.6|43547.6|43567.6|43547.6|1
1636545100000|2021-11-10 11:51:40|43568.1|43548.1|43570.6|43550.6|43570.6|43550.6|43568.1|43548.1|0
1636545110000|2021-11-10 11:51:50|43572.6|43552.6|43575.1|43555.1|43575.6|43555.6|43572.6|43552.6|5
1636545120000|2021-11-10 11:52:00|43580.1|43560.1|43580.1|43560.1|43582.6|43562.6|43580.1|43560.1|0
1636545130000|2021-11-10 11:52:10|43575.6|43555.6|43575.6|43555.6|43575.6|43555.6|43575.1|43555.1|1
1636545140000|2021-11-10 11:52:20|43578.1|43558.1|43579.6|43559.6|43580.1|43560.1|43578.1|43558.1|0
1636545150000|2021-11-10 11:52:30|43577.6|43557.6|43575.1|43555.1|43577.6|43557.6|43575.1|43555.1|1
1636545160000|2021-11-10 11:52:40|43575.6|43555.6|43579.6|43559.6|43579.6|43559.6|43575.6|43555.6|3
1636545170000|2021-11-10 11:52:50|43578.1|43558.1|43582.6|43562.6|43583.1|43563.1|43578.1|43558.1|1
1636545180000|2021-11-10 11:53:00|43583.1|43563.1|43580.1|43560.1|43585.1|43565.1|43580.1|43560.1|4
1636545190000|2021-11-10 11:53:10|43565.1|43545.1|43565.1|43545.1|43567.6|43547.6|43565.1|43545.1|14
1636545200000|2021-11-10 11:53:20|43568.1|43548.1|43573.1|43553.1|43573.1|43553.1|43568.1|43548.1|2
1636545210000|2021-11-10 11:53:30|43573.6|43553.6|43580.1|43560.1|43582.1|43562.1|43573.6|43553.6|6
1636545220000|2021-11-10 11:53:40|43575.6|43555.6|43575.6|43555.6|43575.6|43555.6|43575.6|43555.6|3
1636545230000|2021-11-10 11:53:50|43573.6|43553.6|43575.6|43555.6|43575.6|43555.6|43573.6|43553.6|1
1636545240000|2021-11-10 11:54:00|43575.1|43555.1|43572.6|43552.6|43575.1|43555.1|43572.6|43552.6|6
1636545250000|2021-11-10 11:54:10|43573.1|43553.1|43573.1|43553.1|43573.1|43553.1|43573.1|43553.1|6
1636545260000|2021-11-10 11:54:20|43575.1|43555.1|43575.1|43555.1|43575.1|43555.1|43574.6|43554.6|3
1636545270000|2021-11-10 11:54:30|43575.6|43555.6|43578.1|43558.1|43578.1|43558.1|43575.1|43555.1|0
1636545280000|2021-11-10 11:54:40|43576.1|43556.1|43568.1|43548.1|43576.1|43556.1|43565.1|43545.1|7
1636545290000|2021-11-10 11:54:50|43567.6|43547.6|43563.1|43543.1|43567.6|43547.6|43563.1|43543.1|2
1636545300000|2021-11-10 11:55:00|43567.6|43547.6|43575.1|43555.1|43575.1|43555.1|43565.1|43545.1|12
1636545310000|2021-11-10 11:55:10|43577.6|43557.6|43569.6|43549.6|43577.6|43557.6|43569.6|43549.6|2
1636545320000|2021-11-10 11:55:20|||||||||1
1636545340000|2021-11-10 11:55:40|43570.1|43550.1|43570.1|43550.1|43570.1|43550.1|43570.1|43550.1|2
1636545350000|2021-11-10 11:55:50|43568.1|43548.1|43570.1|43550.1|43570.1|43550.1|43568.1|43548.1|0
1636545360000|2021-11-10 11:56:00|43570.6|43550.6|43577.6|43557.6|43577.6|43557.6|43570.6|43550.6|4
1636545380000|2021-11-10 11:56:20|43578.1|43558.1|43595.1|43575.1|43595.1|43575.1|43578.1|43558.1|20
1636545390000|2021-11-10 11:56:30|43592.1|43572.1|43580.1|43560.1|43592.1|43572.1|43580.1|43560.1|5
1636545400000|2021-11-10 11:56:40|43577.6|43557.6|43580.1|43560.1|43580.1|43560.1|43577.6|43557.6|3
1636545410000|2021-11-10 11:56:50|43572.6|43552.6|43578.1|43558.1|43578.1|43558.1|43568.1|43548.1|9
1636545420000|2021-11-10 11:57:00|||||||||2
1636545430000|2021-11-10 11:57:10|43572.6|43552.6|43570.1|43550.1|43572.6|43552.6|43569.1|43549.1|7
1636545440000|2021-11-10 11:57:20|43569.6|43549.6|43569.6|43549.6|43569.6|43549.6|43569.6|43549.6|0
1636545450000|2021-11-10 11:57:30|43570.1|43550.1|43570.1|43550.1|43570.1|43550.1|43570.1|43550.1|0
1636545460000|2021-11-10 11:57:40|43569.6|43549.6|43567.1|43547.1|43569.6|43549.6|43567.1|43547.1|2
1636545470000|2021-11-10 11:57:50|43570.1|43550.1|43570.1|43550.1|43570.1|43550.1|43570.1|43550.1|1
1636545480000|2021-11-10 11:58:00|43569.6|43549.6|43567.1|43547.1|43570.1|43550.1|43567.1|43547.1|2
1636545490000|2021-11-10 11:58:10|43569.6|43549.6|43569.6|43549.6|43569.6|43549.6|43569.6|43549.6|0
1636545500000|2021-11-10 11:58:20|43567.6|43547.6|43567.1|43547.1|43567.6|43547.6|43567.1|43547.1|2
1636545520000|2021-11-10 11:58:40|43557.1|43537.1|43535.1|43515.1|43557.1|43537.1|43532.6|43512.6|13
1636545530000|2021-11-10 11:58:50|43535.6|43515.6|43535.6|43515.6|43535.6|43515.6|43535.6|43515.6|1
1636545540000|2021-11-10 11:59:00|43538.1|43518.1|43535.1|43515.1|43538.1|43518.1|43535.1|43515.1|2
1636545550000|2021-11-10 11:59:10|43536.1|43516.1|43532.1|43512.1|43540.1|43520.1|43532.1|43512.1|12
1636545560000|2021-11-10 11:59:20|43530.1|43510.1|43537.1|43517.1|43542.1|43522.1|43514.6|43494.6|18
1636545570000|2021-11-10 11:59:30|43532.6|43512.6|43531.6|43511.6|43532.6|43512.6|43529.6|43509.6|8
1636545580000|2021-11-10 11:59:40|43529.6|43509.6|43527.6|43507.6|43529.6|43509.6|43527.6|43507.6|1
1636545590000|2021-11-10 11:59:50|43528.1|43508.1|43524.1|43504.1|43528.1|43508.1|43524.1|43504.1|4
1636545600000|2021-11-10 12:00:00|43522.1|43502.1|43535.1|43515.1|43535.1|43515.1|43520.1|43500.1|9
1636545610000|2021-11-10 12:00:10|43530.1|43510.1|43519.1|43499.1|43530.1|43510.1|43519.1|43499.1|7
1636545620000|2021-11-10 12:00:20|43517.1|43497.1|43534.6|43514.6|43534.6|43514.6|43515.1|43495.1|7
1636545630000|2021-11-10 12:00:30|43537.1|43517.1|43542.1|43522.1|43544.6|43524.6|43537.1|43517.1|7
1636545640000|2021-11-10 12:00:40|43540.1|43520.1|43537.6|43517.6|43540.1|43520.1|43535.1|43515.1|4
1636545650000|2021-11-10 12:00:50|43540.1|43520.1|43534.6|43514.6|43540.1|43520.1|43534.6|43514.6|3
1636545660000|2021-11-10 12:01:00|43535.1|43515.1|43547.6|43527.6|43547.6|43527.6|43535.1|43515.1|6
1636545670000|2021-11-10 12:01:10|43552.1|43532.1|43552.1|43532.1|43552.1|43532.1|43550.1|43530.1|6
1636545680000|2021-11-10 12:01:20|43552.6|43532.6|43555.1|43535.1|43555.1|43535.1|43550.6|43530.6|2
1636545690000|2021-11-10 12:01:30|||||||||1
1636545700000|2021-11-10 12:01:40|43552.6|43532.6|43555.1|43535.1|43557.1|43537.1|43552.6|43532.6|2
1636545710000|2021-11-10 12:01:50|43554.6|43534.6|43552.6|43532.6|43555.1|43535.1|43552.6|43532.6|2
1636545720000|2021-11-10 12:02:00|43555.1|43535.1|43550.1|43530.1|43565.1|43545.1|43550.1|43530.1|4
1636545730000|2021-11-10 12:02:10|43549.6|43529.6|43535.6|43515.6|43549.6|43529.6|43535.6|43515.6|3
1636545740000|2021-11-10 12:02:20|43535.1|43515.1|43547.6|43527.6|43547.6|43527.6|43535.1|43515.1|4
1636545750000|2021-11-10 12:02:30|43549.6|43529.6|43545.1|43525.1|43549.6|43529.6|43542.1|43522.1|7
1636545760000|2021-11-10 12:02:40|43547.6|43527.6|43550.1|43530.1|43550.1|43530.1|43547.6|43527.6|4
1636545770000|2021-11-10 12:02:50|43552.6|43532.6|43552.1|43532.1|43552.6|43532.6|43552.1|43532.1|2
1636545780000|2021-11-10 12:03:00|43554.6|43534.6|43552.1|43532.1|43554.6|43534.6|43550.1|43530.1|7
1636545790000|2021-11-10 12:03:10|43552.6|43532.6|43563.1|43543.1|43563.1|43543.1|43552.6|43532.6|7
1636545800000|2021-11-10 12:03:20|43565.1|43545.1|43570.1|43550.1|43570.1|43550.1|43565.1|43545.1|3
1636545810000|2021-11-10 12:03:30|43567.1|43547.1|43567.6|43547.6|43567.6|43547.6|43567.1|43547.1|5
1636545820000|2021-11-10 12:03:40|43566.6|43546.6|43567.1|43547.1|43568.1|43548.1|43566.6|43546.6|3
1636545830000|2021-11-10 12:03:50|43567.6|43547.6|43580.1|43560.1|43580.6|43560.6|43567.6|43547.6|5
1636545840000|2021-11-10 12:04:00|43578.1|43558.1|43570.1|43550.1|43580.1|43560.1|43570.1|43550.1|15
1636545850000|2021-11-10 12:04:10|43572.6|43552.6|43577.6|43557.6|43577.6|43557.6|43570.1|43550.1|6
1636545860000|2021-11-10 12:04:20|43578.1|43558.1|43580.1|43560.1|43580.1|43560.1|43578.1|43558.1|3
1636545870000|2021-11-10 12:04:30|43577.6|43557.6|43577.6|43557.6|43577.6|43557.6|43575.1|43555.1|4
1636545880000|2021-11-10 12:04:40|43579.6|43559.6|43579.6|43559.6|43579.6|43559.6|43579.6|43559.6|4
1636545890000|2021-11-10 12:04:50|43577.6|43557.6|43580.1|43560.1|43580.1|43560.1|43577.6|43557.6|0
1636545900000|2021-11-10 12:05:00|43578.1|43558.1|43592.6|43572.6|43592.6|43572.6|43578.1|43558.1|12
1636545910000|2021-11-10 12:05:10|43595.1|43575.1|43585.1|43565.1|43597.6|43577.6|43585.1|43565.1|13
1636545920000|2021-11-10 12:05:20|43587.1|43567.1|43593.1|43573.1|43593.1|43573.1|43587.1|43567.1|3
1636545930000|2021-11-10 12:05:30|43595.1|43575.1|43600.1|43580.1|43602.1|43582.1|43592.6|43572.6|8
1636545940000|2021-11-10 12:05:40|43598.1|43578.1|43602.6|43582.6|43602.6|43582.6|43597.6|43577.6|5
1636545950000|2021-11-10 12:05:50|43600.1|43580.1|43597.1|43577.1|43600.1|43580.1|43594.1|43574.1|2
1636545960000|2021-11-10 12:06:00|43602.1|43582.1|43600.1|43580.1|43602.1|43582.1|43600.1|43580.1|1
1636545970000|2021-11-10 12:06:10|43602.6|43582.6|43607.1|43587.1|43607.1|43587.1|43602.6|43582.6|6
1636545980000|2021-11-10 12:06:20|43605.1|43585.1|43604.6|43584.6|43605.1|43585.1|43602.1|43582.1|5
1636545990000|2021-11-10 12:06:30|43602.6|43582.6|43615.1|43595.1|43615.1|43595.1|43600.1|43580.1|4
1636546000000|2021-11-10 12:06:40|||||||||3
1636546010000|2021-11-10 12:06:50|43617.6|43597.6|43622.6|43602.6|43625.1|43605.1|43617.6|43597.6|9
1636546020000|2021-11-10 12:07:00|43623.1|43603.1|43622.6|43602.6|43625.1|43605.1|43620.1|43600.1|12
1636546030000|2021-11-10 12:07:10|||||||||1
1636546040000|2021-11-10 12:07:20|43623.1|43603.1|43625.1|43605.1|43625.1|43605.1|43623.1|43603.1|5
1636546050000|2021-11-10 12:07:30|43628.1|43608.1|43632.6|43612.6|43634.6|43614.6|43628.1|43608.1|3
1636546060000|2021-11-10 12:07:40|43632.1|43612.1|43625.1|43605.1|43632.6|43612.6|43625.1|43605.1|7
1636546070000|2021-11-10 12:07:50|43622.6|43602.6|43625.1|43605.1|43625.1|43605.1|43622.6|43602.6|3
1636546080000|2021-11-10 12:08:00|43624.6|43604.6|43620.1|43600.1|43624.6|43604.6|43620.1|43600.1|7
1636546090000|2021-11-10 12:08:10|43619.6|43599.6|43619.6|43599.6|43619.6|43599.6|43619.6|43599.6|1
1636546100000|2021-11-10 12:08:20|43617.1|43597.1|43614.6|43594.6|43617.1|43597.1|43614.1|43594.1|4
1636546110000|2021-11-10 12:08:30|43612.6|43592.6|43610.1|43590.1|43612.6|43592.6|43605.1|43585.1|6
1636546120000|2021-11-10 12:08:40|43609.6|43589.6|43607.1|43587.1|43609.6|43589.6|43607.1|43587.1|3
1636546130000|2021-11-10 12:08:50|43607.6|43587.6|43607.1|43587.1|43607.6|43587.6|43607.1|43587.1|1
1636546140000|2021-11-10 12:09:00|43607.6|43587.6|43607.6|43587.6|43607.6|43587.6|43607.6|43587.6|3
1636546150000|2021-11-10 12:09:10|43605.1|43585.1|43602.6|43582.6|43605.1|43585.1|43602.6|43582.6|2
1636546160000|2021-11-10 12:09:20|43604.6|43584.6|43610.6|43590.6|43610.6|43590.6|43604.6|43584.6|6
1636546170000|2021-11-10 12:09:30|||||||||4
1636546190000|2021-11-10 12:09:50|||||||||1
1636546200000|2021-11-10 12:10:00|43612.6|43592.6|43614.6|43594.6|43614.6|43594.6|43612.6|43592.6|6
1636546210000|2021-11-10 12:10:10|||||||||1
1636546220000|2021-11-10 12:10:20|43615.1|43595.1|43625.6|43605.6|43625.6|43605.6|43615.1|43595.1|6
1636546230000|2021-11-10 12:10:30|43627.6|43607.6|43626.1|43606.1|43628.1|43608.1|43626.1|43606.1|2
1636546240000|2021-11-10 12:10:40|43630.1|43610.1|43630.6|43610.6|43630.6|43610.6|43630.1|43610.1|4
1636546250000|2021-11-10 12:10:50|43632.6|43612.6|43603.1|43583.1|43632.6|43612.6|43597.6|43577.6|24
1636546260000|2021-11-10 12:11:00|43605.1|43585.1|43610.1|43590.1|43610.1|43590.1|43605.1|43585.1|4
1636546270000|2021-11-10 12:11:10|43610.6|43590.6|43612.6|43592.6|43612.6|43592.6|43610.6|43590.6|1
1636546280000|2021-11-10 12:11:20|43612.1|43592.1|43607.6|43587.6|43612.1|43592.1|43607.6|43587.6|1
1636546290000|2021-11-10 12:11:30|43607.1|43587.1|43610.1|43590.1|43610.1|43590.1|43605.1|43585.1|18
1636546300000|2021-11-10 12:11:40|43615.1|43595.1|43615.1|43595.1|43615.1|43595.1|43615.1|43595.1|4
1636546310000|2021-11-10 12:11:50|43615.6|43595.6|43632.6|43612.6|43632.6|43612.6|43615.6|43595.6|6
1636546320000|2021-11-10 12:12:00|43635.1|43615.1|43630.1|43610.1|43635.1|43615.1|43630.1|43610.1|8
1636546330000|2021-11-10 12:12:10|43632.6|43612.6|43620.1|43600.1|43632.6|43612.6|43620.1|43600.1|7
1636546340000|2021-11-10 12:12:20|43622.6|43602.6|43624.6|43604.6|43624.6|43604.6|43622.6|43602.6|1
1636546350000|2021-11-10 12:12:30|||||||||2
1636546360000|2021-11-10 12:12:40|43632.6|43612.6|43640.6|43620.6|43641.1|43621.1|43632.6|43612.6|11
1636546370000|2021-11-10 12:12:50|43643.1|43623.1|43647.6|43627.6|43648.1|43628.1|43643.1|43623.1|4
1636546380000|2021-11-10 12:13:00|43647.1|43627.1|43642.6|43622.6|43647.1|43627.1|43642.6|43622.6|4
1636546390000|2021-11-10 12:13:10|43637.1|43617.1|43640.1|43620.1|43640.1|43620.1|43637.1|43617.1|5
1636546400000|2021-11-10 12:13:20|||||||||1
1636546410000|2021-11-10 12:13:30|43642.6|43622.6|43642.6|43622.6|43642.6|43622.6|43640.1|43620.1|5
1636546420000|2021-11-10 12:13:40|43644.6|43624.6|43642.6|43622.6|43644.6|43624.6|43642.1|43622.1|3
1636546430000|2021-11-10 12:13:50|||||||||3
1636546440000|2021-11-10 12:14:00|43640.6|43620.6|43655.1|43635.1|43655.1|43635.1|43640.6|43620.6|14
1636546450000|2021-11-10 12:14:10|43654.6|43634.6|43655.1|43635.1|43655.1|43635.1|43652.6|43632.6|5
1636546460000|2021-11-10 12:14:20|43652.6|43632.6|43652.6|43632.6|43652.6|43632.6|43650.1|43630.1|2
1636546470000|2021-11-10 12:14:30|43650.1|43630.1|43647.6|43627.6|43652.6|43632.6|43647.6|43627.6|6
1636546480000|2021-11-10 12:14:40|43645.1|43625.1|43644.6|43624.6|43645.1|43625.1|43642.6|43622.6|5
1636546490000|2021-11-10 12:14:50|43642.6|43622.6|43645.1|43625.1|43645.1|43625.1|43642.6|43622.6|1
1636546500000|2021-11-10 12:15:00|43650.1|43630.1|43647.6|43627.6|43652.1|43632.1|43647.6|43627.6|6
1636546510000|2021-11-10 12:15:10|43649.6|43629.6|43652.1|43632.1|43652.1|43632.1|43649.6|43629.6|2
1636546520000|2021-11-10 12:15:20|43650.1|43630.1|43652.1|43632.1|43652.1|43632.1|43647.6|43627.6|4
1636546530000|2021-11-10 12:15:30|43649.6|43629.6|43642.6|43622.6|43651.6|43631.6|43642.6|43622.6|7
1636546540000|2021-11-10 12:15:40|43642.1|43622.1|43637.1|43617.1|43642.1|43622.1|43637.1|43617.1|7
1636546550000|2021-11-10 12:15:50|43636.6|43616.6|43632.1|43612.1|43636.6|43616.6|43631.6|43611.6|4
1636546560000|2021-11-10 12:16:00|43632.6|43612.6|43627.1|43607.1|43632.6|43612.6|43627.1|43607.1|4
1636546570000|2021-11-10 12:16:10|||||||||1
1636546580000|2021-11-10 12:16:20|43626.6|43606.6|43627.1|43607.1|43627.1|43607.1|43622.6|43602.6|2
1636546590000|2021-11-10 12:16:30|||||||||1
1636546600000|2021-11-10 12:16:40|43627.6|43607.6|43625.1|43605.1|43627.6|43607.6|43625.1|43605.1|1
1636546610000|2021-11-10 12:16:50|43625.6|43605.6|43629.6|43609.6|43629.6|43609.6|43625.6|43605.6|5
1636546620000|2021-11-10 12:17:00|43628.1|43608.1|43632.1|43612.1|43632.6|43612.6|43628.1|43608.1|4
1636546630000|2021-11-10 12:17:10|43630.1|43610.1|43632.1|43612.1|43632.1|43612.1|43630.1|43610.1|2
1636546640000|2021-11-10 12:17:20|43632.6|43612.6|43627.6|43607.6|43632.6|43612.6|43627.6|43607.6|6
1636546650000|2021-11-10 12:17:30|43620.1|43600.1|43615.1|43595.1|43620.1|43600.1|43612.6|43592.6|5
1636546660000|2021-11-10 12:17:40|43614.6|43594.6|43610.1|43590.1|43614.6|43594.6|43607.6|43587.6|10
1636546670000|2021-11-10 12:17:50|43607.1|43587.1|43605.1|43585.1|43607.1|43587.1|43604.6|43584.6|4
1636546680000|2021-11-10 12:18:00|43605.6|43585.6|43600.6|43580.6|43607.6|43587.6|43600.1|43580.1|70
1636546690000|2021-11-10 12:18:10|43602.6|43582.6|43600.1|43580.1|43602.6|43582.6|43600.1|43580.1|11
1636546700000|2021-11-10 12:18:20|43602.6|43582.6|43597.6|43577.6|43602.6|43582.6|43597.6|43577.6|4
1636546710000|2021-11-10 12:18:30|43595.1|43575.1|43592.6|43572.6|43597.6|43577.6|43592.6|43572.6|3
1636546720000|2021-11-10 12:18:40|||||||||1
1636546730000|2021-11-10 12:18:50|43597.6|43577.6|43600.1|43580.1|43602.6|43582.6|43597.6|43577.6|6
1636546740000|2021-11-10 12:19:00|43597.6|43577.6|43597.6|43577.6|43597.6|43577.6|43597.6|43577.6|0
1636546750000|2021-11-10 12:19:10|43600.1|43580.1|43600.1|43580.1|43600.1|43580.1|43600.1|43580.1|2
1636546760000|2021-11-10 12:19:20|||||||||1
1636546770000|2021-11-10 12:19:30|43602.1|43582.1|43602.1|43582.1|43602.1|43582.1|43602.1|43582.1|0
1636546780000|2021-11-10 12:19:40|||||||||1
1636546790000|2021-11-10 12:19:50|43600.1|43580.1|43600.1|43580.1|43602.1|43582.1|43600.1|43580.1|1
1636546800000|2021-11-10 12:20:00|43602.1|43582.1|43602.1|43582.1|43602.1|43582.1|43602.1|43582.1|2
1636546820000|2021-11-10 12:20:20|43604.6|43584.6|43602.1|43582.1|43604.6|43584.6|43600.1|43580.1|5
1636546830000|2021-11-10 12:20:30|43600.1|43580.1|43607.1|43587.1|43607.1|43587.1|43600.1|43580.1|3
1636546840000|2021-11-10 12:20:40|43609.1|43589.1|43611.6|43591.6|43611.6|43591.6|43609.1|43589.1|0
1636546850000|2021-11-10 12:20:50|43610.1|43590.1|43612.6|43592.6|43615.1|43595.1|43610.1|43590.1|10
1636546860000|2021-11-10 12:21:00|43610.1|43590.1|43615.1|43595.1|43615.1|43595.1|43610.1|43590.1|5
1636546870000|2021-11-10 12:21:10|43612.6|43592.6|43615.1|43595.1|43615.1|43595.1|43612.6|43592.6|0
1636546880000|2021-11-10 12:21:20|43614.6|43594.6|43610.1|43590.1|43614.6|43594.6|43610.1|43590.1|5
1636546890000|2021-11-10 12:21:30|43608.1|43588.1|43612.1|43592.1|43612.1|43592.1|43608.1|43588.1|2
1636546900000|2021-11-10 12:21:40|43610.1|43590.1|43610.1|43590.1|43610.1|43590.1|43610.1|43590.1|0
1636546910000|2021-11-10 12:21:50|||||||||1
1636546920000|2021-11-10 12:22:00|43607.1|43587.1|43610.1|43590.1|43610.1|43590.1|43607.1|43587.1|4
1636546930000|2021-11-10 12:22:10|43610.6|43590.6|43610.6|43590.6|43610.6|43590.6|43610.6|43590.6|10
1636546940000|2021-11-10 12:22:20|43612.6|43592.6|43612.1|43592.1|43612.6|43592.6|43610.1|43590.1|3
1636546950000|2021-11-10 12:22:30|43610.1|43590.1|43612.6|43592.6|43612.6|43592.6|43610.1|43590.1|1
1636546960000|2021-11-10 12:22:40|43610.1|43590.1|43615.1|43595.1|43615.1|43595.1|43610.1|43590.1|3
1636546970000|2021-11-10 12:22:50|43612.6|43592.6|43612.6|43592.6|43612.6|43592.6|43612.6|43592.6|0
1636546980000|2021-11-10 12:23:00|43615.1|43595.1|43615.1|43595.1|43615.1|43595.1|43615.1|43595.1|3
1636546990000|2021-11-10 12:23:10|43615.6|43595.6|43615.1|43595.1|43615.6|43595.6|43615.1|43595.1|2
1636547010000|2021-11-10 12:23:30|43615.6|43595.6|43615.1|43595.1|43615.6|43595.6|43615.1|43595.1|5
1636547020000|2021-11-10 12:23:40|43617.6|43597.6|43620.1|43600.1|43620.1|43600.1|43617.6|43597.6|4
1636547030000|2021-11-10 12:23:50|43622.6|43602.6|43622.6|43602.6|43622.6|43602.6|43622.6|43602.6|0
1636547040000|2021-11-10 12:24:00|43623.1|43603.1|43625.1|43605.1|43625.1|43605.1|43622.6|43602.6|1
1636547050000|2021-11-10 12:24:10|43620.1|43600.1|43619.6|43599.6|43620.1|43600.1|43619.6|43599.6|9
1636547060000|2021-11-10 12:24:20|||||||||8
1636547070000|2021-11-10 12:24:30|43617.6|43597.6|43620.1|43600.1|43620.1|43600.1|43617.1|43597.1|23
1636547080000|2021-11-10 12:24:40|43622.1|43602.1|43620.1|43600.1|43622.1|43602.1|43620.1|43600.1|3
1636547090000|2021-11-10 12:24:50|43622.1|43602.1|43622.1|43602.1|43622.1|43602.1|43622.1|43602.1|3
1636547100000|2021-11-10 12:25:00|43620.1|43600.1|43615.1|43595.1|43620.1|43600.1|43615.1|43595.1|3
1636547110000|2021-11-10 12:25:10|43612.6|43592.6|43617.6|43597.6|43617.6|43597.6|43612.6|43592.6|6
1636547120000|2021-11-10 12:25:20|43619.6|43599.6|43597.6|43577.6|43622.6|43602.6|43594.6|43574.6|22
1636547130000|2021-11-10 12:25:30|43592.6|43572.6|43584.6|43564.6|43592.6|43572.6|43584.6|43564.6|7
1636547140000|2021-11-10 12:25:40|43582.1|43562.1|43594.6|43574.6|43594.6|43574.6|43579.1|43559.1|17
1636547150000|2021-11-10 12:25:50|43590.6|43570.6|43600.1|43580.1|43604.6|43584.6|43590.6|43570.6|8
1636547160000|2021-11-10 12:26:00|43602.6|43582.6|43600.1|43580.1|43605.1|43585.1|43597.6|43577.6|9
1636547170000|2021-11-10 12:26:10|43597.6|43577.6|43597.6|43577.6|43597.6|43577.6|43597.6|43577.6|2
1636547180000|2021-11-10 12:26:20|43595.1|43575.1|43597.6|43577.6|43597.6|43577.6|43592.6|43572.6|3
1636547190000|2021-11-10 12:26:30|43595.6|43575.6|43595.1|43575.1|43597.6|43577.6|43590.6|43570.6|9
1636547200000|2021-11-10 12:26:40|43597.1|43577.1|43605.1|43585.1|43605.1|43585.1|43595.1|43575.1|8
1636547210000|2021-11-10 12:26:50|43603.1|43583.1|43605.1|43585.1|43605.1|43585.1|43602.6|43582.6|4
1636547220000|2021-11-10 12:27:00|43604.6|43584.6|43602.6|43582.6|43605.1|43585.1|43602.6|43582.6|5
1636547230000|2021-11-10 12:27:10|43605.1|43585.1|43602.6|43582.6|43605.1|43585.1|43602.1|43582.1|3
1636547240000|2021-11-10 12:27:20|43603.1|43583.1|43600.1|43580.1|43605.1|43585.1|43600.1|43580.1|2
1636547250000|2021-11-10 12:27:30|43597.6|43577.6|43597.6|43577.6|43597.6|43577.6|43595.1|43575.1|2
1636547260000|2021-11-10 12:27:40|43598.1|43578.1|43597.6|43577.6|43600.1|43580.1|43597.6|43577.6|3
1636547270000|2021-11-10 12:27:50|43592.6|43572.6|43587.6|43567.6|43592.6|43572.6|43587.6|43567.6|2
1636547280000|2021-11-10 12:28:00|43595.1|43575.1|43595.1|43575.1|43595.1|43575.1|43595.1|43575.1|3
1636547290000|2021-11-10 12:28:10|43597.6|43577.6|43597.6|43577.6|43597.6|43577.6|43597.6|43577.6|1
1636547300000|2021-11-10 12:28:20|43598.1|43578.1|43600.1|43580.1|43600.1|43580.1|43598.1|43578.1|0
1636547310000|2021-11-10 12:28:30|43602.6|43582.6|43602.6|43582.6|43602.6|43582.6|43602.6|43582.6|6
1636547320000|2021-11-10 12:28:40|43605.1|43585.1|43602.6|43582.6|43605.1|43585.1|43602.6|43582.6|4
1636547330000|2021-11-10 12:28:50|43605.1|43585.1|43605.1|43585.1|43605.1|43585.1|43602.6|43582.6|2
1636547340000|2021-11-10 12:29:00|43604.6|43584.6|43605.1|43585.1|43605.1|43585.1|43602.6|43582.6|11
1636547350000|2021-11-10 12:29:10|43615.1|43595.1|43610.1|43590.1|43615.1|43595.1|43610.1|43590.1|4
1636547360000|2021-11-10 12:29:20|43609.6|43589.6|43610.1|43590.1|43610.1|43590.1|43609.6|43589.6|0
1636547370000|2021-11-10 12:29:30|43609.6|43589.6|43615.6|43595.6|43615.6|43595.6|43605.1|43585.1|14
1636547380000|2021-11-10 12:29:40|43617.6|43597.6|43625.1|43605.1|43627.6|43607.6|43617.6|43597.6|14
1636547390000|2021-11-10 12:29:50|43622.6|43602.6|43610.1|43590.1|43622.6|43602.6|43610.1|43590.1|5
1636547400000|2021-11-10 12:30:00|43612.1|43592.1|43613.1|43593.1|43620.1|43600.1|43610.1|43590.1|18
1636547410000|2021-11-10 12:30:10|43612.6|43592.6|43607.6|43587.6|43614.6|43594.6|43607.6|43587.6|11
1636547420000|2021-11-10 12:30:20|43609.6|43589.6|43607.6|43587.6|43609.6|43589.6|43607.6|43587.6|3
1636547430000|2021-11-10 12:30:30|43603.1|43583.1|43598.1|43578.1|43603.1|43583.1|43598.1|43578.1|7
1636547440000|2021-11-10 12:30:40|43598.6|43578.6|43600.6|43580.6|43603.1|43583.1|43598.6|43578.6|7
1636547450000|2021-11-10 12:30:50|43601.1|43581.1|43603.1|43583.1|43603.1|43583.1|43601.1|43581.1|14
1636547460000|2021-11-10 12:31:00|43607.6|43587.6|43610.1|43590.1|43610.1|43590.1|43607.6|43587.6|2
1636547470000|2021-11-10 12:31:10|43612.6|43592.6|43617.6|43597.6|43617.6|43597.6|43612.6|43592.6|4
1636547480000|2021-11-10 12:31:20|43617.1|43597.1|43603.1|43583.1|43617.1|43597.1|43603.1|43583.1|6
1636547490000|2021-11-10 12:31:30|43602.6|43582.6|43610.6|43590.6|43610.6|43590.6|43600.1|43580.1|10
1636547500000|2021-11-10 12:31:40|43608.1|43588.1|43607.1|43587.1|43608.1|43588.1|43605.1|43585.1|9
1636547510000|2021-11-10 12:31:50|43605.1|43585.1|43613.1|43593.1|43615.1|43595.1|43605.1|43585.1|7
1636547520000|2021-11-10 12:32:00|43612.6|43592.6|43612.6|43592.6|43617.6|43597.6|43612.6|43592.6|3
1636547530000|2021-11-10 12:32:10|43608.1|43588.1|43600.6|43580.6|43608.1|43588.1|43600.6|43580.6|5
1636547540000|2021-11-10 12:32:20|43600.1|43580.1|43597.6|43577.6|43600.1|43580.1|43595.1|43575.1|10
1636547550000|2021-11-10 12:32:30|43607.6|43587.6|43607.6|43587.6|43607.6|43587.6|43607.6|43587.6|3
1636547560000|2021-11-10 12:32:40|||||||||1
1636547570000|2021-11-10 12:32:50|43610.1|43590.1|43610.6|43590.6|43610.6|43590.6|43610.1|43590.1|3
1636547580000|2021-11-10 12:33:00|43608.1|43588.1|43597|43577|43608.1|43588.1|43597|43577|11
1636547590000|2021-11-10 12:33:10|43599|43579|43588.1|43568.1|43599|43579|43587|43567|7
1636547600000|2021-11-10 12:33:20|43587|43567|43574.5|43554.5|43587|43567|43570.6|43550.6|16
1636547610000|2021-11-10 12:33:30|43575.1|43555.1|43575.1|43555.1|43575.1|43555.1|43572.6|43552.6|7
1636547620000|2021-11-10 12:33:40|43575.6|43555.6|43575.1|43555.1|43575.6|43555.6|43575.1|43555.1|3
1636547630000|2021-11-10 12:33:50|43575.6|43555.6|43567.6|43547.6|43577.6|43557.6|43567.6|43547.6|7
1636547640000|2021-11-10 12:34:00|43565.1|43545.1|43575.1|43555.1|43575.1|43555.1|43565.1|43545.1|18
1636547650000|2021-11-10 12:34:10|43572.6|43552.6|43558.1|43538.1|43572.6|43552.6|43558.1|43538.1|12
1636547660000|2021-11-10 12:34:20|43560.1|43540.1|43570.1|43550.1|43570.1|43550.1|43558.1|43538.1|1
1636547670000|2021-11-10 12:34:30|43572.6|43552.6|43572.6|43552.6|43572.6|43552.6|43572.6|43552.6|17
1636547680000|2021-11-10 12:34:40|43573.1|43553.1|43582.6|43562.6|43584.5|43564.5|43573.1|43553.1|15
1636547690000|2021-11-10 12:34:50|43588.1|43568.1|43597.6|43577.6|43597.6|43577.6|43588.1|43568.1|18
1636547700000|2021-11-10 12:35:00|43602.6|43582.6|43595.1|43575.1|43612.6|43592.6|43595.1|43575.1|18
1636547710000|2021-11-10 12:35:10|43590.6|43570.6|43585.1|43565.1|43590.6|43570.6|43585.1|43565.1|15
1636547720000|2021-11-10 12:35:20|43582.6|43562.6|43600.1|43580.1|43600.1|43580.1|43582.6|43562.6|15
1636547730000|2021-11-10 12:35:30|43602.6|43582.6|43598.1|43578.1|43602.6|43582.6|43597.6|43577.6|4
1636547740000|2021-11-10 12:35:40|43597|43577|43609.5|43589.5|43609.5|43589.5|43595.1|43575.1|10
1636547750000|2021-11-10 12:35:50|43607.6|43587.6|43605.1|43585.1|43607.6|43587.6|43605.1|43585.1|12
1636547760000|2021-11-10 12:36:00|43607.6|43587.6|43602.6|43582.6|43622.6|43602.6|43602.6|43582.6|8
1636547770000|2021-11-10 12:36:10|43607.6|43587.6|43617.6|43597.6|43620.1|43600.1|43607.6|43587.6|9
1636547780000|2021-11-10 12:36:20|43618.1|43598.1|43622.6|43602.6|43622.6|43602.6|43618.1|43598.1|6
1636547790000|2021-11-10 12:36:30|43622|43602|43625|43605|43625|43605|43620.1|43600.1|9
1636547800000|2021-11-10 12:36:40|43625.6|43605.6|43627.5|43607.5|43630|43610|43625.6|43605.6|25
1636547810000|2021-11-10 12:36:50|43627|43607|43625|43605|43627|43607|43625|43605|5
1636547820000|2021-11-10 12:37:00|43625.6|43605.6|43623.1|43603.1|43625.6|43605.6|43622.5|43602.5|4
1636547830000|2021-11-10 12:37:10|43625|43605|43640|43620|43640|43620|43625|43605|6
1636547840000|2021-11-10 12:37:20|43640.6|43620.6|43648.1|43628.1|43648.1|43628.1|43640|43620|13
1636547850000|2021-11-10 12:37:30|43650|43630|43640|43620|43650|43630|43640|43620|12
1636547860000|2021-11-10 12:37:40|43637|43617|43640|43620|43640|43620|43637|43617|5
1636547870000|2021-11-10 12:37:50|43640.6|43620.6|43641.1|43621.1|43641.1|43621.1|43640.6|43620.6|5
1636547880000|2021-11-10 12:38:00|||||||||1
1636547890000|2021-11-10 12:38:10|43640.6|43620.6|43640.6|43620.6|43640.6|43620.6|43640.6|43620.6|1
1636547900000|2021-11-10 12:38:20|43643.1|43623.1|43640|43620|43645|43625|43640|43620|6
1636547910000|2021-11-10 12:38:30|43642.5|43622.5|43640|43620|43642.5|43622.5|43640|43620|5
1636547920000|2021-11-10 12:38:40|43642.5|43622.5|43642.5|43622.5|43642.5|43622.5|43642.5|43622.5|8
1636547930000|2021-11-10 12:38:50|43642|43622|43640|43620|43642|43622|43640|43620|4
1636547940000|2021-11-10 12:39:00|43637.5|43617.5|43637|43617|43637.5|43617.5|43637|43617|15
1636547950000|2021-11-10 12:39:10|||||||||2
1636547960000|2021-11-10 12:39:20|43636.5|43616.5|43631.5|43611.5|43636.5|43616.5|43631.5|43611.5|23
1636547970000|2021-11-10 12:39:30|43631|43611|43631|43611|43631|43611|43631|43611|47
1636547980000|2021-11-10 12:39:40|||||||||1
1636547990000|2021-11-10 12:39:50|43631.5|43611.5|43631.5|43611.5|43631.5|43611.5|43631.5|43611.5|2
1636548000000|2021-11-10 12:40:00|43631|43611|43611.5|43591.5|43631.5|43611.5|43611.5|43591.5|13
1636548010000|2021-11-10 12:40:10|43616|43596|43616|43596|43616|43596|43616|43596|28
1636548020000|2021-11-10 12:40:20|43616.5|43596.5|43626|43606|43626|43606|43616.5|43596.5|4
1636548030000|2021-11-10 12:40:30|43624|43604|43626|43606|43626|43606|43623.5|43603.5|3
1636548040000|2021-11-10 12:40:40|43621.5|43601.5|43623|43603|43623|43603|43621|43601|43
1636548050000|2021-11-10 12:40:50|43621|43601|43621|43601|43621|43601|43621|43601|1
1636548060000|2021-11-10 12:41:00|||||||||4
1636548070000|2021-11-10 12:41:10|||||||||2
1636548080000|2021-11-10 12:41:20|||||||||2
1636548090000|2021-11-10 12:41:30|43623|43603|43623.5|43603.5|43623.5|43603.5|43623|43603|11
1636548100000|2021-11-10 12:41:40|43625.5|43605.5|43631|43611|43633|43613|43625.5|43605.5|40
1636548110000|2021-11-10 12:41:50|43628|43608|43628|43608|43628|43608|43628|43608|6
1636548120000|2021-11-10 12:42:00|43628.5|43608.5|43631|43611|43631|43611|43628.5|43608.5|1
1636548130000|2021-11-10 12:42:10|||||||||19
1636548140000|2021-11-10 12:42:20|43628|43608|43630.5|43610.5|43630.5|43610.5|43628|43608|2
1636548150000|2021-11-10 12:42:30|43633|43613|43638.5|43618.5|43638.5|43618.5|43633|43613|2
1636548160000|2021-11-10 12:42:40|||||||||1
1636548170000|2021-11-10 12:42:50|43641|43621|43641|43621|43641|43621|43641|43621|2
1636548180000|2021-11-10 12:43:00|43640.5|43620.5|43643|43623|43643|43623|43640.5|43620.5|0
1636548190000|2021-11-10 12:43:10|||||||||1
1636548200000|2021-11-10 12:43:20|43645.5|43625.5|43647.5|43627.5|43647.5|43627.5|43645.5|43625.5|4
1636548210000|2021-11-10 12:43:30|43645.5|43625.5|43643|43623|43645.5|43625.5|43638.5|43618.5|2
1636548220000|2021-11-10 12:43:40|43642|43622|43636|43616|43642|43622|43636|43616|18
1636548230000|2021-11-10 12:43:50|43631|43611|43631|43611|43631|43611|43626|43606|7
1636548240000|2021-11-10 12:44:00|43630.5|43610.5|43631|43611|43631|43611|43630.5|43610.5|4
1636548260000|2021-11-10 12:44:20|||||||||1
1636548270000|2021-11-10 12:44:30|43630.5|43610.5|43630.5|43610.5|43630.5|43610.5|43628|43608|6
1636548280000|2021-11-10 12:44:40|43628|43608|43628|43608|43630.5|43610.5|43628|43608|0
1636548290000|2021-11-10 12:44:50|43628.5|43608.5|43630.5|43610.5|43633|43613|43628.5|43608.5|5
1636548300000|2021-11-10 12:45:00|43631|43611|43630.5|43610.5|43631|43611|43628|43608|3
1636548320000|2021-11-10 12:45:20|43628|43608|43628|43608|43628|43608|43628|43608|2
1636548330000|2021-11-10 12:45:30|||||||||1
1636548340000|2021-11-10 12:45:40|43628.5|43608.5|43628|43608|43628.5|43608.5|43628|43608|1
1636548350000|2021-11-10 12:45:50|43625.5|43605.5|43625|43605|43625.5|43605.5|43625|43605|3
1636548360000|2021-11-10 12:46:00|43625.5|43605.5|43625.5|43605.5|43625.5|43605.5|43625.5|43605.5|2
1636548370000|2021-11-10 12:46:10|||||||||1
1636548380000|2021-11-10 12:46:20|43628|43608|43630.5|43610.5|43630.5|43610.5|43628|43608|1
1636548390000|2021-11-10 12:46:30|43628|43608|43628|43608|43631|43611|43628|43608|6
1636548400000|2021-11-10 12:46:40|43630.5|43610.5|43628|43608|43630.5|43610.5|43628|43608|3
1636548410000|2021-11-10 12:46:50|||||||||2
1636548420000|2021-11-10 12:47:00|43630|43610|43628|43608|43630|43610|43628|43608|6
1636548430000|2021-11-10 12:47:10|||||||||1
1636548440000|2021-11-10 12:47:20|43625.5|43605.5|43608|43588|43625.5|43605.5|43607.5|43587.5|10
1636548450000|2021-11-10 12:47:30|43610|43590|43610.5|43590.5|43610.5|43590.5|43610|43590|2
1636548460000|2021-11-10 12:47:40|43610|43590|43605|43585|43610|43590|43605|43585|6
1636548470000|2021-11-10 12:47:50|43605.5|43585.5|43605.5|43585.5|43605.5|43585.5|43605.5|43585.5|1
1636548480000|2021-11-10 12:48:00|||||||||1
1636548490000|2021-11-10 12:48:10|43605|43585|43607.5|43587.5|43607.5|43587.5|43605|43585|3
1636548500000|2021-11-10 12:48:20|43605|43585|43608.5|43588.5|43608.5|43588.5|43605|43585|3
1636548510000|2021-11-10 12:48:30|43613|43593|43618|43598|43618|43598|43613|43593|3
1636548520000|2021-11-10 12:48:40|43620.5|43600.5|43620.5|43600.5|43620.5|43600.5|43620.5|43600.5|2
1636548530000|2021-11-10 12:48:50|43623|43603|43626.5|43606.5|43626.5|43606.5|43621|43601|2
1636548540000|2021-11-10 12:49:00|43627|43607|43627|43607|43627|43607|43626.5|43606.5|2
1636548550000|2021-11-10 12:49:10|43629|43609|43629|43609|43629|43609|43629|43609|2
1636548560000|2021-11-10 12:49:20|43628.5|43608.5|43628.5|43608.5|43629|43609|43628.5|43608.5|3
1636548570000|2021-11-10 12:49:30|43629|43609|43629|43609|43629|43609|43629|43609|0
1636548580000|2021-11-10 12:49:40|43628.5|43608.5|43622|43602|43628.5|43608.5|43622|43602|5
1636548590000|2021-11-10 12:49:50|43626|43606|43625|43605|43626|43606|43623|43603|3
1636548600000|2021-11-10 12:50:00|43625.5|43605.5|43615.5|43595.5|43625.5|43605.5|43615.5|43595.5|2
1636548610000|2021-11-10 12:50:10|43618|43598|43618|43598|43618|43598|43618|43598|0
1636548620000|2021-11-10 12:50:20|||||||||1
1636548630000|2021-11-10 12:50:30|||||||||1
1636548640000|2021-11-10 12:50:40|43616|43596|43618|43598|43618|43598|43616|43596|1
1636548650000|2021-11-10 12:50:50|43615.5|43595.5|43615.5|43595.5|43615.5|43595.5|43615.5|43595.5|1
1636548660000|2021-11-10 12:51:00|||||||||7
1636548670000|2021-11-10 12:51:10|43616|43596|43623|43603|43623|43603|43616|43596|3
1636548680000|2021-11-10 12:51:20|43623.5|43603.5|43626|43606|43626|43606|43623|43603|5
1636548690000|2021-11-10 12:51:30|||||||||2
1636548700000|2021-11-10 12:51:40|43628.5|43608.5|43628.5|43608.5|43631|43611|43628.5|43608.5|3
1636548710000|2021-11-10 12:51:50|43629|43609|43628.5|43608.5|43629|43609|43628.5|43608.5|2
1636548720000|2021-11-10 12:52:00|43629|43609|43629|43609|43629|43609|43629|43609|4
1636548730000|2021-11-10 12:52:10|43628.5|43608.5|43629|43609|43629|43609|43628.5|43608.5|3
1636548740000|2021-11-10 12:52:20|43628.5|43608.5|43630.5|43610.5|43630.5|43610.5|43628|43608|6
1636548750000|2021-11-10 12:52:30|||||||||1
1636548760000|2021-11-10 12:52:40|||||||||1
1636548780000|2021-11-10 12:53:00|43628|43608|43626|43606|43630.5|43610.5|43626|43606|6
1636548790000|2021-11-10 12:53:10|43625.5|43605.5|43625.5|43605.5|43625.5|43605.5|43625.5|43605.5|5
1636548800000|2021-11-10 12:53:20|43623.5|43603.5|43625.5|43605.5|43626|43606|43623.5|43603.5|1
1636548810000|2021-11-10 12:53:30|43627.5|43607.5|43628|43608|43628|43608|43627.5|43607.5|1
1636548820000|2021-11-10 12:53:40|43628.5|43608.5|43630|43610|43630|43610|43628.5|43608.5|3
1636548830000|2021-11-10 12:53:50|43631|43611|43631|43611|43631|43611|43631|43611|0
1636548840000|2021-11-10 12:54:00|43630.5|43610.5|43631|43611|43631|43611|43630.5|43610.5|8
1636548850000|2021-11-10 12:54:10|||||||||1
1636548860000|2021-11-10 12:54:20|43633.5|43613.5|43633.5|43613.5|43633.5|43613.5|43633.5|43613.5|1
1636548870000|2021-11-10 12:54:30|43631|43611|43631|43611|43633.5|43613.5|43631|43611|2
1636548880000|2021-11-10 12:54:40|43628.5|43608.5|43630|43610|43630.5|43610.5|43628.5|43608.5|2
1636548890000|2021-11-10 12:54:50|43628.5|43608.5|43631|43611|43631|43611|43628.5|43608.5|3
1636548910000|2021-11-10 12:55:10|43630.5|43610.5|43628.5|43608.5|43630.5|43610.5|43628.5|43608.5|3
1636548920000|2021-11-10 12:55:20|43630.5|43610.5|43626|43606|43630.5|43610.5|43626|43606|1
1636548930000|2021-11-10 12:55:30|43628|43608|43631|43611|43631|43611|43626|43606|6
1636548940000|2021-11-10 12:55:40|43630.5|43610.5|43630.5|43610.5|43630.5|43610.5|43630.5|43610.5|1
1636548950000|2021-11-10 12:55:50|43631|43611|43631|43611|43631|43611|43631|43611|1
1636548960000|2021-11-10 12:56:00|43633|43613|43631|43611|43633.5|43613.5|43631|43611|1
1636548980000|2021-11-10 12:56:20|||||||||1
1636548990000|2021-11-10 12:56:30|||||||||1
1636549000000|2021-11-10 12:56:40|||||||||1
1636549010000|2021-11-10 12:56:50|43630.5|43610.5|43633.5|43613.5|43633.5|43613.5|43630.5|43610.5|7
1636549020000|2021-11-10 12:57:00|43631.5|43611.5|43630.5|43610.5|43633.5|43613.5|43630.5|43610.5|9
1636549030000|2021-11-10 12:57:10|43631|43611|43631|43611|43631|43611|43630.5|43610.5|1
1636549040000|2021-11-10 12:57:20|43630.5|43610.5|43628.5|43608.5|43630.5|43610.5|43628.5|43608.5|6
1636549050000|2021-11-10 12:57:30|43630.5|43610.5|43631|43611|43631|43611|43630.5|43610.5|3
1636549060000|2021-11-10 12:57:40|43633.5|43613.5|43633.5|43613.5|43633.5|43613.5|43633.5|43613.5|1
1636549070000|2021-11-10 12:57:50|43631|43611|43631|43611|43631|43611|43631|43611|21
1636549080000|2021-11-10 12:58:00|43633.5|43613.5|43633.5|43613.5|43633.5|43613.5|43633.5|43613.5|4
1636549090000|2021-11-10 12:58:10|||||||||22
1636549100000|2021-11-10 12:58:20|43631|43611|43631|43611|43631|43611|43631|43611|14
1636549110000|2021-11-10 12:58:30|||||||||1
1636549120000|2021-11-10 12:58:40|43630|43610|43628|43608|43630|43610|43628|43608|2
1636549130000|2021-11-10 12:58:50|43626|43606|43631|43611|43631|43611|43626|43606|22
1636549140000|2021-11-10 12:59:00|43633.5|43613.5|43634|43614|43634|43614|43631.5|43611.5|26
1636549150000|2021-11-10 12:59:10|43629.5|43609.5|43629.5|43609.5|43629.5|43609.5|43629.5|43609.5|6
1636549160000|2021-11-10 12:59:20|||||||||2
1636549170000|2021-11-10 12:59:30|43625.5|43605.5|43632|43612|43632|43612|43612|43592|28
1636549180000|2021-11-10 12:59:40|43634.5|43614.5|43646.5|43626.5|43648.5|43628.5|43634.5|43614.5|32
1636549190000|2021-11-10 12:59:50|43649|43629|43647.5|43627.5|43649|43629|43646.5|43626.5|18
1636549200000|2021-11-10 13:00:00|43645|43625|43630|43610|43684.5|43664.5|43625|43605|88
1636549210000|2021-11-10 13:00:10|43632.5|43612.5|43631.5|43611.5|43655.5|43635.5|43622.5|43602.5|44
1636549220000|2021-11-10 13:00:20|43633.5|43613.5|43632|43612|43646.5|43626.5|43632|43612|15
1636549230000|2021-11-10 13:00:30|43631.5|43611.5|43637|43617|43641.5|43621.5|43621.5|43601.5|29
1636549240000|2021-11-10 13:00:40|43636.5|43616.5|43645.5|43625.5|43657|43637|43634.5|43614.5|71
1636549250000|2021-11-10 13:00:50|43647.5|43627.5|43622.5|43602.5|43647.5|43627.5|43622.5|43602.5|16
1636549260000|2021-11-10 13:01:00|43623|43603|43610|43590|43627|43607|43606.5|43586.5|27
1636549270000|2021-11-10 13:01:10|43614.5|43594.5|43619|43599|43621.5|43601.5|43614.5|43594.5|12
1636549280000|2021-11-10 13:01:20|43623.5|43603.5|43622|43602|43646.5|43626.5|43614.5|43594.5|23
1636549290000|2021-11-10 13:01:30|43627|43607|43619|43599|43634|43614|43619|43599|6
1636549300000|2021-11-10 13:01:40|43619.5|43599.5|43629|43609|43631.5|43611.5|43619|43599|19
1636549310000|2021-11-10 13:01:50|43626|43606|43606.5|43586.5|43626.5|43606.5|43606|43586|34
1636549320000|2021-11-10 13:02:00|43609.5|43589.5|43608.5|43588.5|43611.5|43591.5|43596.5|43576.5|37
1636549330000|2021-11-10 13:02:10|43609|43589|43606.5|43586.5|43611.5|43591.5|43606.5|43586.5|32
1636549340000|2021-11-10 13:02:20|43601.5|43581.5|43606.5|43586.5|43609|43589|43601.5|43581.5|26
1636549350000|2021-11-10 13:02:30|43606|43586|43594|43574|43606|43586|43581|43561|19
1636549360000|2021-11-10 13:02:40|43592|43572|43594|43574|43601.5|43581.5|43592|43572|17
1636549370000|2021-11-10 13:02:50|43599|43579|43596|43576|43601|43581|43595.5|43575.5|9
1636549380000|2021-11-10 13:03:00|43596.5|43576.5|43576.5|43556.5|43596.5|43576.5|43576|43556|14
1636549390000|2021-11-10 13:03:10|43572|43552|43576.5|43556.5|43579|43559|43571.5|43551.5|10
1636549400000|2021-11-10 13:03:20|43566.5|43546.5|43576.5|43556.5|43579|43559|43557|43537|16
1636549410000|2021-11-10 13:03:30|43581|43561|43574|43554|43581|43561|43574|43554|6
1636549420000|2021-11-10 13:03:40|43571.5|43551.5|43561.5|43541.5|43574|43554|43561.5|43541.5|12
1636549430000|2021-11-10 13:03:50|43559|43539|43561.5|43541.5|43561.5|43541.5|43559|43539|19
1636549440000|2021-11-10 13:04:00|43559|43539|43561.5|43541.5|43564|43544|43556.5|43536.5|23
1636549450000|2021-11-10 13:04:10|43562|43542|43567|43547|43571|43551|43562|43542|11
1636549460000|2021-11-10 13:04:20|43561|43541|43564|43544|43564|43544|43558.5|43538.5|7
1636549470000|2021-11-10 13:04:30|43566.5|43546.5|43563|43543|43571.5|43551.5|43563|43543|10
1636549480000|2021-11-10 13:04:40|43563.5|43543.5|43546.5|43526.5|43563.5|43543.5|43544.5|43524.5|45
1636549490000|2021-11-10 13:04:50|43546|43526|43533.5|43513.5|43546|43526|43531.5|43511.5|19
1636549500000|2021-11-10 13:05:00|43533|43513|43517|43497|43533|43513|43516.5|43496.5|23
1636549510000|2021-11-10 13:05:10|43521.5|43501.5|43522|43502|43524|43504|43516.5|43496.5|18
1636549520000|2021-11-10 13:05:20|43519|43499|43549|43529|43549.5|43529.5|43516.5|43496.5|11
1636549530000|2021-11-10 13:05:30|43552|43532|43566.5|43546.5|43566.5|43546.5|43551.5|43531.5|14
1636549540000|2021-11-10 13:05:40|43561.5|43541.5|43547|43527|43561.5|43541.5|43546.5|43526.5|17
1636549550000|2021-11-10 13:05:50|43549.5|43529.5|43532|43512|43549.5|43529.5|43532|43512|14
1636549560000|2021-11-10 13:06:00|43529|43509|43551.5|43531.5|43551.5|43531.5|43529|43509|11
1636549570000|2021-11-10 13:06:10|43551|43531|43546|43526|43551|43531|43545.5|43525.5|28
1636549580000|2021-11-10 13:06:20|43551|43531|43563|43543|43563|43543|43551|43531|7
1636549590000|2021-11-10 13:06:30|43556|43536|43548|43528|43556|43536|43548|43528|13
1636549600000|2021-11-10 13:06:40|43548.5|43528.5|43551|43531|43558|43538|43548.5|43528.5|4
1636549610000|2021-11-10 13:06:50|43553|43533|43546.5|43526.5|43553|43533|43544|43524|65
1636549620000|2021-11-10 13:07:00|43548.5|43528.5|43546|43526|43548.5|43528.5|43543|43523|11
1636549630000|2021-11-10 13:07:10|43544|43524|43548.5|43528.5|43548.5|43528.5|43531.5|43511.5|12
1636549640000|2021-11-10 13:07:20|43552.5|43532.5|43558|43538|43558|43538|43552.5|43532.5|3
1636549650000|2021-11-10 13:07:30|43553.5|43533.5|43543.5|43523.5|43553.5|43533.5|43543.5|43523.5|13
1636549660000|2021-11-10 13:07:40|43545.5|43525.5|43534|43514|43545.5|43525.5|43534|43514|17
1636549670000|2021-11-10 13:07:50|43536|43516|43526|43506|43538.5|43518.5|43526|43506|11
1636549680000|2021-11-10 13:08:00|43525.5|43505.5|43498.5|43478.5|43530.5|43510.5|43495.5|43475.5|11
1636549690000|2021-11-10 13:08:10|43500.5|43480.5|43495.5|43475.5|43511|43491|43495.5|43475.5|25
1636549700000|2021-11-10 13:08:20|43495|43475|43485.5|43465.5|43495|43475|43485.5|43465.5|18
1636549710000|2021-11-10 13:08:30|43486|43466|43480.5|43460.5|43488|43468|43480.5|43460.5|26
1636549720000|2021-11-10 13:08:40|43480|43460|43482.5|43462.5|43486|43466|43470.5|43450.5|17
1636549730000|2021-11-10 13:08:50|43483|43463|43485.5|43465.5|43485.5|43465.5|43480|43460|9
1636549740000|2021-11-10 13:09:00|43486|43466|43518|43498|43518|43498|43486|43466|18
1636549750000|2021-11-10 13:09:10|43516|43496|43536|43516|43536|43516|43516|43496|7
1636549760000|2021-11-10 13:09:20|43533|43513|43528.5|43508.5|43535.5|43515.5|43523|43503|8
1636549770000|2021-11-10 13:09:30|43530.5|43510.5|43530|43510|43535.5|43515.5|43530|43510|5
1636549780000|2021-11-10 13:09:40|43528|43508|43513|43493|43528|43508|43512.5|43492.5|7
1636549790000|2021-11-10 13:09:50|43513.5|43493.5|43515.5|43495.5|43515.5|43495.5|43505.5|43485.5|26
1636549800000|2021-11-10 13:10:00|43526|43506|43516|43496|43536|43516|43515.5|43495.5|31
1636549810000|2021-11-10 13:10:10|43515.5|43495.5|43507.5|43487.5|43515.5|43495.5|43505|43485|8
1636549820000|2021-11-10 13:10:20|43508|43488|43518|43498|43518|43498|43506.5|43486.5|7
1636549830000|2021-11-10 13:10:30|43516|43496|43516|43496|43516|43496|43508.5|43488.5|14
1636549840000|2021-11-10 13:10:40|43515.5|43495.5|43510.5|43490.5|43515.5|43495.5|43510.5|43490.5|7
1636549850000|2021-11-10 13:10:50|43511|43491|43523|43503|43523|43503|43511|43491|6
1636549860000|2021-11-10 13:11:00|43526|43506|43538|43518|43540.5|43520.5|43523.5|43503.5|12
1636549870000|2021-11-10 13:11:10|43538.5|43518.5|43541|43521|43545.5|43525.5|43538.5|43518.5|6
1636549880000|2021-11-10 13:11:20|43543|43523|43518|43498|43547.5|43527.5|43518|43498|16
1636549890000|2021-11-10 13:11:30|43513.5|43493.5|43525.5|43505.5|43525.5|43505.5|43513|43493|14
1636549900000|2021-11-10 13:11:40|43528|43508|43530.5|43510.5|43535.5|43515.5|43528|43508|5
1636549910000|2021-11-10 13:11:50|43528|43508|43532.5|43512.5|43532.5|43512.5|43523|43503|3
1636549920000|2021-11-10 13:12:00|43530|43510|43515.5|43495.5|43530|43510|43513|43493|30
1636549930000|2021-11-10 13:12:10|43516|43496|43510.5|43490.5|43520.5|43500.5|43510.5|43490.5|8
1636549940000|2021-11-10 13:12:20|43511|43491|43510|43490|43511|43491|43508|43488|3
1636549950000|2021-11-10 13:12:30|43508|43488|43496|43476|43508|43488|43496|43476|16
1636549960000|2021-11-10 13:12:40|43495.5|43475.5|43500.5|43480.5|43500.5|43480.5|43493|43473|32
1636549970000|2021-11-10 13:12:50|43502.5|43482.5|43500.5|43480.5|43502.5|43482.5|43500|43480|5
1636549980000|2021-11-10 13:13:00|43503|43483|43503|43483|43505.5|43485.5|43503|43483|4
1636549990000|2021-11-10 13:13:10|43498.5|43478.5|43496|43476|43498.5|43478.5|43493|43473|11
1636550000000|2021-11-10 13:13:20|43498.5|43478.5|43510.5|43490.5|43510.5|43490.5|43498.5|43478.5|4
1636550010000|2021-11-10 13:13:30|43511|43491|43516|43496|43516|43496|43511|43491|7
1636550020000|2021-11-10 13:13:40|43516.5|43496.5|43518.5|43498.5|43521|43501|43516|43496|1
1636550030000|2021-11-10 13:13:50|43519|43499|43533.5|43513.5|43533.5|43513.5|43519|43499|5
1636550040000|2021-11-10 13:14:00|43533|43513|43535.5|43515.5|43537.5|43517.5|43531|43511|17
1636550050000|2021-11-10 13:14:10|43530.5|43510.5|43530.5|43510.5|43530.5|43510.5|43530.5|43510.5|5
1636550060000|2021-11-10 13:14:20|43540.5|43520.5|43545.5|43525.5|43545.5|43525.5|43540.5|43520.5|7
1636550070000|2021-11-10 13:14:30|43546|43526|43562.5|43542.5|43562.5|43542.5|43546|43526|9
1636550080000|2021-11-10 13:14:40|43568|43548|43565.5|43545.5|43570.5|43550.5|43565.5|43545.5|11
1636550090000|2021-11-10 13:14:50|43568|43548|43556|43536|43568|43548|43556|43536|20
1636550100000|2021-11-10 13:15:00|43555.5|43535.5|43539|43519|43556|43536|43539|43519|10
1636550110000|2021-11-10 13:15:10|43536.5|43516.5|43522|43502|43536.5|43516.5|43519|43499|10
1636550120000|2021-11-10 13:15:20|43519.5|43499.5|43514|43494|43519.5|43499.5|43509.5|43489.5|17
1636550130000|2021-11-10 13:15:30|43514.5|43494.5|43503.5|43483.5|43517|43497|43503.5|43483.5|4
1636550140000|2021-11-10 13:15:40|43504|43484|43516.5|43496.5|43516.5|43496.5|43503.5|43483.5|4
1636550150000|2021-11-10 13:15:50|43512|43492|43521|43501|43524|43504|43511.5|43491.5|5
1636550160000|2021-11-10 13:16:00|43519|43499|43516|43496|43524|43504|43516|43496|5
1636550170000|2021-11-10 13:16:10|43514|43494|43519.5|43499.5|43519.5|43499.5|43514|43494|10
1636550180000|2021-11-10 13:16:20|43521.5|43501.5|43514|43494|43522|43502|43512|43492|4
1636550190000|2021-11-10 13:16:30|43512|43492|43516.5|43496.5|43516.5|43496.5|43512|43492|1
1636550200000|2021-11-10 13:16:40|43512|43492|43511.5|43491.5|43512|43492|43511.5|43491.5|3
1636550210000|2021-11-10 13:16:50|43511|43491|43499|43479|43511|43491|43499|43479|4
1636550220000|2021-11-10 13:17:00|43497|43477|43511.5|43491.5|43511.5|43491.5|43495.5|43475.5|12
1636550230000|2021-11-10 13:17:10|43512|43492|43526.5|43506.5|43526.5|43506.5|43512|43492|5
1636550240000|2021-11-10 13:17:20|43527|43507|43527|43507|43527|43507|43527|43507|5
1636550250000|2021-11-10 13:17:30|43531.5|43511.5|43536.5|43516.5|43538.5|43518.5|43531.5|43511.5|5
1636550260000|2021-11-10 13:17:40|43537|43517|43539|43519|43542|43522|43537|43517|5
1636550270000|2021-11-10 13:17:50|43539.5|43519.5|43517|43497|43539.5|43519.5|43517|43497|9
1636550280000|2021-11-10 13:18:00|43519.5|43499.5|43527|43507|43527|43507|43519.5|43499.5|5
1636550290000|2021-11-10 13:18:10|43526.5|43506.5|43516.5|43496.5|43526.5|43506.5|43516.5|43496.5|7
1636550300000|2021-11-10 13:18:20|43514.5|43494.5|43516.5|43496.5|43517.5|43497.5|43514.5|43494.5|6
1636550310000|2021-11-10 13:18:30|43517|43497|43517|43497|43521.5|43501.5|43512|43492|3
1636550320000|2021-11-10 13:18:40|43517.5|43497.5|43531.5|43511.5|43532|43512|43517.5|43497.5|5
1636550330000|2021-11-10 13:18:50|43536|43516|43536|43516|43536|43516|43536|43516|2
1636550340000|2021-11-10 13:19:00|43536.5|43516.5|43541.5|43521.5|43546|43526|43536.5|43516.5|12
1636550350000|2021-11-10 13:19:10|43544|43524|43559|43539|43561.5|43541.5|43544|43524|7
1636550360000|2021-11-10 13:19:20|43556.5|43536.5|43546.5|43526.5|43556.5|43536.5|43546.5|43526.5|7
1636550370000|2021-11-10 13:19:30|43544|43524|43546|43526|43549|43529|43544|43524|10
1636550380000|2021-11-10 13:19:40|43546.5|43526.5|43549|43529|43551|43531|43546|43526|5
1636550390000|2021-11-10 13:19:50|43546.5|43526.5|43537.5|43517.5|43546.5|43526.5|43537.5|43517.5|3
1636550400000|2021-11-10 13:20:00|43539.5|43519.5|43539|43519|43541.5|43521.5|43537|43517|6
1636550410000|2021-11-10 13:20:10|43537|43517|43526.5|43506.5|43537|43517|43526|43506|4
1636550420000|2021-11-10 13:20:20|43524.5|43504.5|43524|43504|43524.5|43504.5|43519.5|43499.5|5
1636550430000|2021-11-10 13:20:30|43528.5|43508.5|43529|43509|43529|43509|43528.5|43508.5|2
1636550440000|2021-11-10 13:20:40|43529.5|43509.5|43556.5|43536.5|43556.5|43536.5|43529.5|43509.5|4
1636550450000|2021-11-10 13:20:50|43551.5|43531.5|43547|43527|43551.5|43531.5|43547|43527|3
1636550460000|2021-11-10 13:21:00|43546.5|43526.5|43524.5|43504.5|43546.5|43526.5|43524.5|43504.5|5
1636550470000|2021-11-10 13:21:10|43524|43504|43524.5|43504.5|43524.5|43504.5|43519|43499|2
1636550480000|2021-11-10 13:21:20|43526.5|43506.5|43502|43482|43526.5|43506.5|43502|43482|13
1636550490000|2021-11-10 13:21:30|43499.5|43479.5|43494|43474|43499.5|43479.5|43494|43474|2
1636550500000|2021-11-10 13:21:40|43489|43469|43493.5|43473.5|43494|43474|43489|43469|4
1636550510000|2021-11-10 13:21:50|43491.5|43471.5|43484|43464|43491.5|43471.5|43484|43464|10
1636550520000|2021-11-10 13:22:00|43481|43461|43479.5|43459.5|43481|43461|43476.5|43456.5|20
1636550530000|2021-11-10 13:22:10|43481.5|43461.5|43464|43444|43481.5|43461.5|43464|43444|32
1636550540000|2021-11-10 13:22:20|43461|43441|43461.5|43441.5|43461.5|43441.5|43456.5|43436.5|19
1636550550000|2021-11-10 13:22:30|43456.5|43436.5|43456|43436|43456.5|43436.5|43456|43436|10
1636550560000|2021-11-10 13:22:40|43456.5|43436.5|43447|43427|43456.5|43436.5|43445|43425|22
1636550570000|2021-11-10 13:22:50|43449.5|43429.5|43461.5|43441.5|43461.5|43441.5|43449.5|43429.5|20
1636550580000|2021-11-10 13:23:00|43457|43437|43467|43447|43469|43449|43456.5|43436.5|14
1636550590000|2021-11-10 13:23:10|43466.5|43446.5|43461|43441|43471|43451|43459|43439|5
1636550600000|2021-11-10 13:23:20|43459|43439|43477|43457|43477|43457|43459|43439|5
1636550610000|2021-11-10 13:23:30|43481.5|43461.5|43487|43467|43487|43467|43476.5|43456.5|8
1636550620000|2021-11-10 13:23:40|43484|43464|43496.5|43476.5|43496.5|43476.5|43484|43464|6
1636550630000|2021-11-10 13:23:50|43498.5|43478.5|43496|43476|43498.5|43478.5|43494|43474|5
1636550640000|2021-11-10 13:24:00|43494|43474|43484|43464|43494|43474|43484|43464|10
1636550650000|2021-11-10 13:24:10|43481.5|43461.5|43477|43457|43481.5|43461.5|43476.5|43456.5|11
1636550660000|2021-11-10 13:24:20|43476.5|43456.5|43486|43466|43486|43466|43474.5|43454.5|5
1636550670000|2021-11-10 13:24:30|43484.5|43464.5|43482|43462|43486.5|43466.5|43482|43462|2
1636550680000|2021-11-10 13:24:40|43481.5|43461.5|43499|43479|43499|43479|43481.5|43461.5|11
1636550690000|2021-11-10 13:24:50|43497|43477|43499|43479|43499|43479|43494|43474|6
1636550700000|2021-11-10 13:25:00|43501|43481|43471.5|43451.5|43501|43481|43469.5|43449.5|6
1636550710000|2021-11-10 13:25:10|43469.5|43449.5|43469|43449|43469.5|43449.5|43461|43441|8
1636550720000|2021-11-10 13:25:20|43471|43451|43482|43462|43482|43462|43471|43451|2
1636550730000|2021-11-10 13:25:30|43479|43459|43489.5|43469.5|43489.5|43469.5|43479|43459|3
1636550740000|2021-11-10 13:25:40|43492|43472|43492|43472|43492|43472|43489|43469|1
1636550750000|2021-11-10 13:25:50|43491.5|43471.5|43487|43467|43492|43472|43487|43467|4
1636550760000|2021-11-10 13:26:00|43492|43472|43501.5|43481.5|43502|43482|43487|43467|5
1636550770000|2021-11-10 13:26:10|43502|43482|43516|43496|43516|43496|43502|43482|4
1636550780000|2021-11-10 13:26:20|43515.5|43495.5|43514|43494|43516.5|43496.5|43511.5|43491.5|10
1636550790000|2021-11-10 13:26:30|43514.5|43494.5|43514.5|43494.5|43516.5|43496.5|43514.5|43494.5|4
1636550800000|2021-11-10 13:26:40|||||||||2
1636550810000|2021-11-10 13:26:50|43516.5|43496.5|43514|43494|43516.5|43496.5|43514|43494|7
1636550820000|2021-11-10 13:27:00|43513.5|43493.5|43514|43494|43514|43494|43511.5|43491.5|2
1636550830000|2021-11-10 13:27:10|43521|43501|43523|43503|43523|43503|43521|43501|6
1636550840000|2021-11-10 13:27:20|43526|43506|43534|43514|43539|43519|43526|43506|10
1636550850000|2021-11-10 13:27:30|43536|43516|43524|43504|43539|43519|43524|43504|8
1636550860000|2021-11-10 13:27:40|43522|43502|43525|43505|43527|43507|43522|43502|11
1636550870000|2021-11-10 13:27:50|43527|43507|43532.5|43512.5|43532.5|43512.5|43527|43507|8
1636550880000|2021-11-10 13:28:00|43532|43512|43524|43504|43532|43512|43524|43504|22
1636550890000|2021-11-10 13:28:10|43526.5|43506.5|43527|43507|43529|43509|43526.5|43506.5|13
1636550900000|2021-11-10 13:28:20|43526|43506|43526|43506|43526|43506|43526|43506|4
1636550910000|2021-11-10 13:28:30|43524|43504|43526.5|43506.5|43526.5|43506.5|43524|43504|7
1636550920000|2021-11-10 13:28:40|||||||||1
1636550930000|2021-11-10 13:28:50|43527.5|43507.5|43536.5|43516.5|43536.5|43516.5|43527.5|43507.5|15
1636550940000|2021-11-10 13:29:00|43537|43517|43544|43524|43544|43524|43537|43517|16
1636550950000|2021-11-10 13:29:10|43549|43529|43549|43529|43549|43529|43549|43529|8
1636550960000|2021-11-10 13:29:20|43551.5|43531.5|43567|43547|43567|43547|43551.5|43531.5|16
1636550970000|2021-11-10 13:29:30|43569.5|43549.5|43576.5|43556.5|43576.5|43556.5|43569.5|43549.5|1
1636550980000|2021-11-10 13:29:40|43574|43554|43568.5|43548.5|43576.5|43556.5|43568.5|43548.5|18
1636551000000|2021-11-10 13:30:00|43561|43541|43506|43486|43561|43541|43490|43470|50
1636551010000|2021-11-10 13:30:10|43506.5|43486.5|43492|43472|43506.5|43486.5|43492|43472|10
1636551020000|2021-11-10 13:30:20|43494|43474|43494|43474|43500.5|43480.5|43494|43474|11
1636551030000|2021-11-10 13:30:30|43496|43476|43494.5|43474.5|43511.5|43491.5|43494.5|43474.5|8
1636551040000|2021-11-10 13:30:40|43489|43469|43496|43476|43496|43476|43479|43459|14
1636551050000|2021-11-10 13:30:50|43498.5|43478.5|43506.5|43486.5|43508.5|43488.5|43498.5|43478.5|4
1636551060000|2021-11-10 13:31:00|43496.5|43476.5|43479|43459|43496.5|43476.5|43469|43449|24
1636551070000|2021-11-10 13:31:10|43476.5|43456.5|43449|43429|43478.5|43458.5|43446|43426|33
1636551080000|2021-11-10 13:31:20|43449.5|43429.5|43443.5|43423.5|43456.5|43436.5|43431|43411|126
1636551090000|2021-11-10 13:31:30|43441|43421|43450|43430|43456|43436|43436|43416|26
1636551100000|2021-11-10 13:31:40|43448|43428|43468|43448|43468|43448|43443.5|43423.5|20
1636551110000|2021-11-10 13:31:50|43473|43453|43460.5|43440.5|43473.5|43453.5|43458.5|43438.5|21
1636551120000|2021-11-10 13:32:00|43460|43440|43488|43468|43488|43468|43443|43423|23
1636551130000|2021-11-10 13:32:10|43485|43465|43475|43455|43490.5|43470.5|43465.5|43445.5|23
1636551140000|2021-11-10 13:32:20|43475.5|43455.5|43478|43458|43480.5|43460.5|43473.5|43453.5|3
1636551150000|2021-11-10 13:32:30|43475.5|43455.5|43458|43438|43475.5|43455.5|43458|43438|5
1636551160000|2021-11-10 13:32:40|43458.5|43438.5|43478.5|43458.5|43478.5|43458.5|43458.5|43438.5|6
1636551170000|2021-11-10 13:32:50|43480.5|43460.5|43478|43458|43480.5|43460.5|43471|43451|10
1636551180000|2021-11-10 13:33:00|43473|43453|43458|43438|43473|43453|43458|43438|7
1636551190000|2021-11-10 13:33:10|43456|43436|43443|43423|43458|43438|43433.5|43413.5|42
1636551200000|2021-11-10 13:33:20|43444.5|43424.5|43456|43436|43456|43436|43444.5|43424.5|6
1636551210000|2021-11-10 13:33:30|43458|43438|43508|43488|43508|43488|43458|43438|17
1636551220000|2021-11-10 13:33:40|43510.5|43490.5|43525.5|43505.5|43526|43506|43508|43488|13
1636551230000|2021-11-10 13:33:50|43526|43506|43588|43568|43603|43583|43525.5|43505.5|60
1636551240000|2021-11-10 13:34:00|43585.5|43565.5|43624.5|43604.5|43624.5|43604.5|43585.5|43565.5|61
1636551250000|2021-11-10 13:34:10|43623.5|43603.5|43628.5|43608.5|43636.5|43616.5|43604|43584|37
1636551260000|2021-11-10 13:34:20|43629|43609|43624|43604|43639.5|43619.5|43621.5|43601.5|39
1636551270000|2021-11-10 13:34:30|43621.5|43601.5|43629|43609|43633.5|43613.5|43619|43599|18
1636551280000|2021-11-10 13:34:40|43626|43606|43624|43604|43626|43606|43619|43599|19
1636551290000|2021-11-10 13:34:50|43624.5|43604.5|43624|43604|43629|43609|43609|43589|28
1636551300000|2021-11-10 13:35:00|43623.5|43603.5|43624|43604|43624|43604|43614|43594|18
1636551310000|2021-11-10 13:35:10|43626.5|43606.5|43626.5|43606.5|43626.5|43606.5|43609|43589|30
1636551320000|2021-11-10 13:35:20|43627|43607|43616|43596|43627|43607|43613.5|43593.5|14
1636551330000|2021-11-10 13:35:30|43616.5|43596.5|43613.5|43593.5|43624|43604|43613.5|43593.5|11
1636551340000|2021-11-10 13:35:40|43609|43589|43617|43597|43620|43600|43601.5|43581.5|12
1636551350000|2021-11-10 13:35:50|43616.5|43596.5|43611|43591|43616.5|43596.5|43610.5|43590.5|8
1636551360000|2021-11-10 13:36:00|43611.5|43591.5|43601|43581|43624|43604|43591.5|43571.5|24
1636551370000|2021-11-10 13:36:10|43604|43584|43594|43574|43609|43589|43592|43572|9
1636551380000|2021-11-10 13:36:20|43589|43569|43599|43579|43599|43579|43589|43569|10
1636551390000|2021-11-10 13:36:30|43598.5|43578.5|43601.5|43581.5|43601.5|43581.5|43594|43574|7
1636551400000|2021-11-10 13:36:40|43599|43579|43599|43579|43601|43581|43589|43569|14
1636551410000|2021-11-10 13:36:50|43601|43581|43614|43594|43614|43594|43599|43579|19
1636551420000|2021-11-10 13:37:00|43616.5|43596.5|43583.5|43563.5|43616.5|43596.5|43579|43559|23
1636551430000|2021-11-10 13:37:10|43582|43562|43579|43559|43589|43569|43579|43559|6
1636551440000|2021-11-10 13:37:20|43581|43561|43599|43579|43604|43584|43579|43559|20
1636551450000|2021-11-10 13:37:30|43604|43584|43604|43584|43614|43594|43604|43584|16
1636551460000|2021-11-10 13:37:40|43603.5|43583.5|43604|43584|43609|43589|43599|43579|13
1636551470000|2021-11-10 13:37:50|43606.5|43586.5|43609.5|43589.5|43614|43594|43601.5|43581.5|11
1636551480000|2021-11-10 13:38:00|43610|43590|43599|43579|43617|43597|43599|43579|16
1636551490000|2021-11-10 13:38:10|43599.5|43579.5|43596.5|43576.5|43601|43581|43591.5|43571.5|11
1636551500000|2021-11-10 13:38:20|43599|43579|43602|43582|43602.5|43582.5|43596.5|43576.5|6
1636551510000|2021-11-10 13:38:30|43599.5|43579.5|43593.5|43573.5|43599.5|43579.5|43593.5|43573.5|8
1636551520000|2021-11-10 13:38:40|43592|43572|43591.5|43571.5|43596.5|43576.5|43591.5|43571.5|2
1636551530000|2021-11-10 13:38:50|43592|43572|43594|43574|43595|43575|43592|43572|7
1636551540000|2021-11-10 13:39:00|43596.5|43576.5|43609|43589|43616.5|43596.5|43596|43576|10
1636551550000|2021-11-10 13:39:10|43607|43587|43604|43584|43607|43587|43599|43579|6
1636551560000|2021-11-10 13:39:20|43603.5|43583.5|43584|43564|43604|43584|43584|43564|19
1636551570000|2021-11-10 13:39:30|43589|43569|43559|43539|43589|43569|43559|43539|22
1636551580000|2021-11-10 13:39:40|43561.5|43541.5|43549|43529|43561.5|43541.5|43544|43524|29
1636551590000|2021-11-10 13:39:50|43549.5|43529.5|43556.5|43536.5|43564|43544|43549.5|43529.5|11
1636551600000|2021-11-10 13:40:00|43559|43539|43597|43577|43597|43577|43559|43539|19
1636551610000|2021-11-10 13:40:10|43594.5|43574.5|43569|43549|43594.5|43574.5|43569|43549|14
1636551620000|2021-11-10 13:40:20|43569.5|43549.5|43589|43569|43589|43569|43569.5|43549.5|14
1636551630000|2021-11-10 13:40:30|43586.5|43566.5|43589|43569|43589|43569|43584|43564|12
1636551640000|2021-11-10 13:40:40|43591.5|43571.5|43576.5|43556.5|43591.5|43571.5|43576.5|43556.5|24
1636551650000|2021-11-10 13:40:50|43578.5|43558.5|43604|43584|43606.5|43586.5|43576.5|43556.5|17
1636551660000|2021-11-10 13:41:00|43604.5|43584.5|43601.5|43581.5|43606.5|43586.5|43591.5|43571.5|12
1636551670000|2021-11-10 13:41:10|43602|43582|43619|43599|43619|43599|43601.5|43581.5|15
1636551680000|2021-11-10 13:41:20|43621.5|43601.5|43634.5|43614.5|43634.5|43614.5|43621.5|43601.5|16
1636551690000|2021-11-10 13:41:30|43639.5|43619.5|43642|43622|43642|43622|43637|43617|9
1636551700000|2021-11-10 13:41:40|43641.5|43621.5|43649|43629|43649|43629|43639|43619|20
1636551710000|2021-11-10 13:41:50|43646.5|43626.5|43641.5|43621.5|43649|43629|43641.5|43621.5|10
1636551720000|2021-11-10 13:42:00|43639|43619|43644|43624|43651.5|43631.5|43639|43619|28
1636551730000|2021-11-10 13:42:10|43639|43619|43639|43619|43644|43624|43629.5|43609.5|12
1636551740000|2021-11-10 13:42:20|43641|43621|43648.5|43628.5|43648.5|43628.5|43639|43619|31
1636551750000|2021-11-10 13:42:30|43646.5|43626.5|43651.5|43631.5|43651.5|43631.5|43646.5|43626.5|9
1636551760000|2021-11-10 13:42:40|43652|43632|43654|43634|43661.5|43641.5|43651.5|43631.5|16
1636551770000|2021-11-10 13:42:50|43656.5|43636.5|43656.5|43636.5|43661.5|43641.5|43654|43634|6
1636551780000|2021-11-10 13:43:00|43659|43639|43649|43629|43659.5|43639.5|43648.5|43628.5|20
1636551790000|2021-11-10 13:43:10|43648.5|43628.5|43659|43639|43659|43639|43646|43626|16
1636551800000|2021-11-10 13:43:20|43659.5|43639.5|43664.5|43644.5|43664.5|43644.5|43659.5|43639.5|26
1636551810000|2021-11-10 13:43:30|43664|43644|43666.5|43646.5|43669|43649|43664|43644|5
1636551820000|2021-11-10 13:43:40|43669|43649|43676.5|43656.5|43676.5|43656.5|43666.5|43646.5|11
1636551830000|2021-11-10 13:43:50|43676|43656|43674|43654|43676.5|43656.5|43674|43654|8
1636551840000|2021-11-10 13:44:00|43676.5|43656.5|43711.5|43691.5|43714|43694|43676.5|43656.5|62
1636551850000|2021-11-10 13:44:10|43709|43689|43724|43704|43726.5|43706.5|43706.5|43686.5|23
1636551860000|2021-11-10 13:44:20|43721.5|43701.5|43729|43709|43729|43709|43721.5|43701.5|17
1636551870000|2021-11-10 13:44:30|43727|43707|43751.5|43731.5|43751.5|43731.5|43727|43707|17
1636551880000|2021-11-10 13:44:40|43756.5|43736.5|43761.5|43741.5|43761.5|43741.5|43751.5|43731.5|14
1636551890000|2021-11-10 13:44:50|43762|43742|43756.5|43736.5|43766|43746|43754.5|43734.5|29
1636551900000|2021-11-10 13:45:00|43751.5|43731.5|43746.5|43726.5|43766.5|43746.5|43746.5|43726.5|36
1636551910000|2021-11-10 13:45:10|43743.5|43723.5|43744|43724|43751.5|43731.5|43739.5|43719.5|34
1636551920000|2021-11-10 13:45:20|43744.5|43724.5|43737|43717|43751.5|43731.5|43732|43712|21
1636551930000|2021-11-10 13:45:30|43739|43719|43742|43722|43742|43722|43736.5|43716.5|4
1636551940000|2021-11-10 13:45:40|43739|43719|43741.5|43721.5|43741.5|43721.5|43734|43714|17
1636551950000|2021-11-10 13:45:50|43744|43724|43748|43728|43754|43734|43744|43724|8
1636551960000|2021-11-10 13:46:00|43746|43726|43719|43699|43749.5|43729.5|43719|43699|17
1636551970000|2021-11-10 13:46:10|43722|43702|43717|43697|43724.5|43704.5|43716|43696|13
1636551980000|2021-11-10 13:46:20|43716.5|43696.5|43719|43699|43726.5|43706.5|43716.5|43696.5|8
1636551990000|2021-11-10 13:46:30|43718.5|43698.5|43726|43706|43727|43707|43711|43691|11
1636552000000|2021-11-10 13:46:40|43726.5|43706.5|43724|43704|43729|43709|43719|43699|9
1636552010000|2021-11-10 13:46:50|43721.5|43701.5|43726|43706|43736.5|43716.5|43721.5|43701.5|23
1636552020000|2021-11-10 13:47:00|43721|43701|43741|43721|43741|43721|43719|43699|20
1636552030000|2021-11-10 13:47:10|43736|43716|43713|43693|43739|43719|43713|43693|13
1636552040000|2021-11-10 13:47:20|43713.5|43693.5|43731|43711|43731|43711|43713.5|43693.5|7
1636552050000|2021-11-10 13:47:30|43726.5|43706.5|43721|43701|43731.5|43711.5|43721|43701|12
1636552060000|2021-11-10 13:47:40|43728.5|43708.5|43736|43716|43736|43716|43716.5|43696.5|21
1636552070000|2021-11-10 13:47:50|43741|43721|43731|43711|43745.5|43725.5|43728.5|43708.5|36
1636552080000|2021-11-10 13:48:00|43731.5|43711.5|43723.5|43703.5|43739|43719|43723.5|43703.5|12
1636552090000|2021-11-10 13:48:10|43725.5|43705.5|43741|43721|43741|43721|43721.5|43701.5|7
1636552100000|2021-11-10 13:48:20|43738|43718|43751|43731|43751|43731|43738|43718|8
1636552110000|2021-11-10 13:48:30|43749|43729|43741.5|43721.5|43749|43729|43741.5|43721.5|10
1636552120000|2021-11-10 13:48:40|43744|43724|43724|43704|43744|43724|43724|43704|14
1636552130000|2021-11-10 13:48:50|43719.5|43699.5|43728.5|43708.5|43729|43709|43719.5|43699.5|3
1636552140000|2021-11-10 13:49:00|43726.5|43706.5|43773.5|43753.5|43779|43759|43726.5|43706.5|50
1636552150000|2021-11-10 13:49:10|43776|43756|43786.5|43766.5|43789|43769|43776|43756|51
1636552160000|2021-11-10 13:49:20|43782|43762|43776.5|43756.5|43786.5|43766.5|43766|43746|20
1636552170000|2021-11-10 13:49:30|43779|43759|43783.5|43763.5|43783.5|43763.5|43778.5|43758.5|14
1636552180000|2021-11-10 13:49:40|43786|43766|43785.5|43765.5|43791.5|43771.5|43781.5|43761.5|23
1636552190000|2021-11-10 13:49:50|43785|43765|43771.5|43751.5|43785.5|43765.5|43769|43749|20
1636552200000|2021-11-10 13:50:00|43774|43754|43784|43764|43786|43766|43774|43754|20
1636552210000|2021-11-10 13:50:10|43786|43766|43782|43762|43786.5|43766.5|43781.5|43761.5|11
1636552220000|2021-11-10 13:50:20|43784|43764|43781.5|43761.5|43786.5|43766.5|43781.5|43761.5|8
1636552230000|2021-11-10 13:50:30|43779|43759|43804|43784|43804|43784|43779|43759|33
1636552240000|2021-11-10 13:50:40|43801.5|43781.5|43799|43779|43804|43784|43794|43774|19
1636552250000|2021-11-10 13:50:50|43800|43780|43837|43817|43837|43817|43800|43780|38
1636552260000|2021-11-10 13:51:00|43834|43814|43831.5|43811.5|43836.5|43816.5|43829|43809|23
1636552270000|2021-11-10 13:51:10|43832|43812|43829|43809|43832|43812|43826.5|43806.5|30
1636552280000|2021-11-10 13:51:20|43824|43804|43809|43789|43826|43806|43809|43789|15
1636552290000|2021-11-10 13:51:30|43808.5|43788.5|43810.5|43790.5|43824|43804|43808.5|43788.5|16
1636552300000|2021-11-10 13:51:40|43799|43779|43830|43810|43830|43810|43796|43776|21
1636552310000|2021-11-10 13:51:50|43835|43815|43837.5|43817.5|43837.5|43817.5|43834.5|43814.5|11
1636552320000|2021-11-10 13:52:00|43837|43817|43839|43819|43846.5|43826.5|43835|43815|17
1636552330000|2021-11-10 13:52:10|43839.5|43819.5|43839|43819|43844|43824|43839|43819|13
1636552340000|2021-11-10 13:52:20|43837|43817|43851.5|43831.5|43851.5|43831.5|43836.5|43816.5|11
1636552350000|2021-11-10 13:52:30|43854.5|43834.5|43845|43825|43861.5|43841.5|43845|43825|32
1636552360000|2021-11-10 13:52:40|43841|43821|43821.5|43801.5|43841|43821|43816.5|43796.5|22
1636552370000|2021-11-10 13:52:50|43821|43801|43822|43802|43822|43802|43819|43799|5
1636552380000|2021-11-10 13:53:00|43821.5|43801.5|43824|43804|43826|43806|43816.5|43796.5|30
1636552390000|2021-11-10 13:53:10|43826.5|43806.5|43836.5|43816.5|43839.5|43819.5|43826.5|43806.5|18
1636552400000|2021-11-10 13:53:20|43846.5|43826.5|43844|43824|43849|43829|43844|43824|7
1636552410000|2021-11-10 13:53:30|43841.5|43821.5|43826|43806|43846.5|43826.5|43826|43806|8
1636552420000|2021-11-10 13:53:40|43825.5|43805.5|43821|43801|43825.5|43805.5|43816.5|43796.5|6
1636552430000|2021-11-10 13:53:50|43820.5|43800.5|43811.5|43791.5|43820.5|43800.5|43811.5|43791.5|9
1636552440000|2021-11-10 13:54:00|43812|43792|43823.5|43803.5|43824|43804|43809|43789|18
1636552450000|2021-11-10 13:54:10|43819|43799|43799|43779|43819|43799|43799|43779|28
1636552460000|2021-11-10 13:54:20|43796.5|43776.5|43801.5|43781.5|43801.5|43781.5|43796|43776|9
1636552470000|2021-11-10 13:54:30|43823.5|43803.5|43831|43811|43833.5|43813.5|43821|43801|11
1636552480000|2021-11-10 13:54:40|43829|43809|43827|43807|43831.5|43811.5|43821.5|43801.5|10
1636552490000|2021-11-10 13:54:50|43829|43809|43806.5|43786.5|43831|43811|43806.5|43786.5|18
1636552500000|2021-11-10 13:55:00|43814|43794|43836.5|43816.5|43844|43824|43814|43794|20
1636552510000|2021-11-10 13:55:10|43837|43817|43841.5|43821.5|43841.5|43821.5|43836.5|43816.5|12
1636552520000|2021-11-10 13:55:20|43841|43821|43821.5|43801.5|43842|43822|43821.5|43801.5|14
1636552530000|2021-11-10 13:55:30|43821|43801|43818.5|43798.5|43821|43801|43814|43794|11
1636552540000|2021-11-10 13:55:40|43816|43796|43806|43786|43816.5|43796.5|43804|43784|9
1636552550000|2021-11-10 13:55:50|43804|43784|43801.5|43781.5|43806|43786|43801.5|43781.5|5
1636552560000|2021-11-10 13:56:00|43801|43781|43808.5|43788.5|43809|43789|43799|43779|10
1636552570000|2021-11-10 13:56:10|43806|43786|43789|43769|43806|43786|43789|43769|26
1636552580000|2021-11-10 13:56:20|43788.5|43768.5|43789|43769|43801.5|43781.5|43786|43766|12
1636552590000|2021-11-10 13:56:30|43791|43771|43797|43777|43806|43786|43786.5|43766.5|13
1636552600000|2021-11-10 13:56:40|43796.5|43776.5|43839|43819|43839|43819|43796|43776|16
1636552610000|2021-11-10 13:56:50|43839.5|43819.5|43841|43821|43846.5|43826.5|43839.5|43819.5|11
1636552620000|2021-11-10 13:57:00|43842|43822|43856.5|43836.5|43856.5|43836.5|43842|43822|25
1636552630000|2021-11-10 13:57:10|43856|43836|43849.5|43829.5|43856|43836|43844.5|43824.5|20
1636552640000|2021-11-10 13:57:20|43849|43829|43853|43833|43859.5|43839.5|43849|43829|21
1636552650000|2021-11-10 13:57:30|43853.5|43833.5|43851|43831|43853.5|43833.5|43843.5|43823.5|31
1636552660000|2021-11-10 13:57:40|43846|43826|43851.5|43831.5|43851.5|43831.5|43846|43826|4
1636552670000|2021-11-10 13:57:50|43851|43831|43843.5|43823.5|43851|43831|43843.5|43823.5|6
1636552680000|2021-11-10 13:58:00|43844|43824|43841.5|43821.5|43844|43824|43839|43819|10
1636552690000|2021-11-10 13:58:10|43841|43821|43842.5|43822.5|43842.5|43822.5|43839|43819|5
1636552700000|2021-11-10 13:58:20|43845|43825|43859|43839|43859|43839|43845|43825|11
1636552710000|2021-11-10 13:58:30|43856.5|43836.5|43853.5|43833.5|43856.5|43836.5|43853.5|43833.5|3
1636552720000|2021-11-10 13:58:40|43851|43831|43849|43829|43851.5|43831.5|43846.5|43826.5|16
1636552730000|2021-11-10 13:58:50|43851.5|43831.5|43852|43832|43852|43832|43851.5|43831.5|7
1636552740000|2021-11-10 13:59:00|43854|43834|43862|43842|43866.5|43846.5|43854|43834|19
1636552750000|2021-11-10 13:59:10|43861.5|43841.5|43851.5|43831.5|43861.5|43841.5|43851.5|43831.5|5
1636552760000|2021-11-10 13:59:20|43847|43827|43856.5|43836.5|43859.5|43839.5|43846|43826|6
1636552770000|2021-11-10 13:59:30|43859|43839|43859|43839|43862|43842|43856.5|43836.5|27
1636552780000|2021-11-10 13:59:40|43861.5|43841.5|43861.5|43841.5|43864.5|43844.5|43861.5|43841.5|6
1636552790000|2021-11-10 13:59:50|43866.5|43846.5|43866.5|43846.5|43868.5|43848.5|43866.5|43846.5|11
1636552800000|2021-11-10 14:00:00|43862|43842|43866.5|43846.5|43871.5|43851.5|43859.5|43839.5|30
1636552810000|2021-11-10 14:00:10|43867|43847|43849|43829|43869|43849|43844|43824|17
1636552820000|2021-11-10 14:00:20|43844|43824|43831.5|43811.5|43844|43824|43831.5|43811.5|23
1636552830000|2021-11-10 14:00:30|43832|43812|43856.5|43836.5|43859|43839|43831.5|43811.5|9
1636552840000|2021-11-10 14:00:40|43859|43839|43862|43842|43864.5|43844.5|43856|43836|17
1636552850000|2021-11-10 14:00:50|43861.5|43841.5|43861.5|43841.5|43862|43842|43856.5|43836.5|7
1636552860000|2021-11-10 14:01:00|43862|43842|43848.5|43828.5|43864|43844|43846.5|43826.5|9
1636552870000|2021-11-10 14:01:10|43846.5|43826.5|43851.5|43831.5|43851.5|43831.5|43832|43812|27
1636552880000|2021-11-10 14:01:20|43853.5|43833.5|43867|43847|43867|43847|43853.5|43833.5|17
1636552890000|2021-11-10 14:01:30|43866.5|43846.5|43867|43847|43871.5|43851.5|43864|43844|14
1636552900000|2021-11-10 14:01:40|43872|43852|43871.5|43851.5|43872|43852|43868.5|43848.5|6
1636552910000|2021-11-10 14:01:50|43872|43852|43899|43879|43912|43892|43872|43852|64
1636552920000|2021-11-10 14:02:00|43897|43877|43906.5|43886.5|43911.5|43891.5|43894|43874|40
1636552930000|2021-11-10 14:02:10|43902|43882|43901|43881|43905|43885|43896.5|43876.5|9
1636552940000|2021-11-10 14:02:20|43899|43879|43881.5|43861.5|43899|43879|43876|43856|19
1636552950000|2021-11-10 14:02:30|43882|43862|43904.5|43884.5|43904.5|43884.5|43882|43862|14
1636552960000|2021-11-10 14:02:40|43901.5|43881.5|43911.5|43891.5|43911.5|43891.5|43892|43872|10
1636552970000|2021-11-10 14:02:50|43909|43889|43914|43894|43915|43895|43909|43889|18
1636552980000|2021-11-10 14:03:00|43916.5|43896.5|43924|43904|43927|43907|43916.5|43896.5|30
1636552990000|2021-11-10 14:03:10|43926.5|43906.5|43901|43881|43926.5|43906.5|43901|43881|20
1636553000000|2021-11-10 14:03:20|43901.5|43881.5|43899|43879|43904.5|43884.5|43899|43879|7
1636553010000|2021-11-10 14:03:30|43901|43881|43907|43887|43909|43889|43897|43877|18
1636553020000|2021-11-10 14:03:40|43909|43889|43924|43904|43924|43904|43909|43889|10
1636553030000|2021-11-10 14:03:50|43922|43902|43926.5|43906.5|43926.5|43906.5|43921|43901|9
1636553040000|2021-11-10 14:04:00|43934.5|43914.5|43931.5|43911.5|43941.5|43921.5|43931.5|43911.5|30
1636553050000|2021-11-10 14:04:10|43934|43914|43932|43912|43937|43917|43932|43912|17
1636553060000|2021-11-10 14:04:20|43934|43914|43931.5|43911.5|43937|43917|43931.5|43911.5|16
1636553070000|2021-11-10 14:04:30|43931|43911|43941|43921|43941|43921|43927|43907|12
1636553080000|2021-11-10 14:04:40|43936.5|43916.5|43951.5|43931.5|43951.5|43931.5|43936.5|43916.5|17
1636553090000|2021-11-10 14:04:50|43952|43932|43971.5|43951.5|43972|43952|43952|43932|33
1636553100000|2021-11-10 14:05:00|43972|43952|43977|43957|43986.5|43966.5|43972|43952|41
1636553110000|2021-11-10 14:05:10|43976.5|43956.5|43964|43944|43981.5|43961.5|43962|43942|24
1636553120000|2021-11-10 14:05:20|43964.5|43944.5|43944.5|43924.5|43970.5|43950.5|43944.5|43924.5|23
1636553130000|2021-11-10 14:05:30|43946.5|43926.5|43936.5|43916.5|43949|43929|43934|43914|15
1636553140000|2021-11-10 14:05:40|43937|43917|43924|43904|43937|43917|43923.5|43903.5|19
1636553150000|2021-11-10 14:05:50|43922|43902|43912|43892|43922|43902|43912|43892|8
1636553160000|2021-11-10 14:06:00|43916.5|43896.5|43908.5|43888.5|43927|43907|43908.5|43888.5|14
1636553170000|2021-11-10 14:06:10|43906.5|43886.5|43909|43889|43914|43894|43906.5|43886.5|10
1636553180000|2021-11-10 14:06:20|43907|43887|43886|43866|43909|43889|43886|43866|22
1636553190000|2021-11-10 14:06:30|43881.5|43861.5|43866.5|43846.5|43881.5|43861.5|43866|43846|32
1636553200000|2021-11-10 14:06:40|43871.5|43851.5|43877.5|43857.5|43886.5|43866.5|43871.5|43851.5|22
1636553210000|2021-11-10 14:06:50|43882|43862|43887|43867|43887|43867|43882|43862|6
1636553220000|2021-11-10 14:07:00|43886.5|43866.5|43896.5|43876.5|43902|43882|43885|43865|11
1636553230000|2021-11-10 14:07:10|43894.5|43874.5|43884.5|43864.5|43894.5|43874.5|43884.5|43864.5|8
1636553240000|2021-11-10 14:07:20|43886.5|43866.5|43887|43867|43891.5|43871.5|43886.5|43866.5|13
1636553250000|2021-11-10 14:07:30|43886.5|43866.5|43877|43857|43889|43869|43876.5|43856.5|20
1636553260000|2021-11-10 14:07:40|43876.5|43856.5|43876.5|43856.5|43876.5|43856.5|43874|43854|17
1636553270000|2021-11-10 14:07:50|43871.5|43851.5|43861.5|43841.5|43871.5|43851.5|43861.5|43841.5|12
1636553280000|2021-11-10 14:08:00|43866.5|43846.5|43887|43867|43891.5|43871.5|43864|43844|25
1636553290000|2021-11-10 14:08:10|43886.5|43866.5|43882|43862|43886.5|43866.5|43878.5|43858.5|8
1636553300000|2021-11-10 14:08:20|43884|43864|43876.5|43856.5|43884|43864|43876.5|43856.5|5
1636553310000|2021-11-10 14:08:30|43877|43857|43891|43871|43891|43871|43876.5|43856.5|16
1636553320000|2021-11-10 14:08:40|43889|43869|43886.5|43866.5|43889|43869|43886.5|43866.5|3
1636553330000|2021-11-10 14:08:50|43889|43869|43896.5|43876.5|43896.5|43876.5|43889|43869|5
1636553340000|2021-11-10 14:09:00|43897|43877|43891.5|43871.5|43902|43882|43891.5|43871.5|12
1636553350000|2021-11-10 14:09:10|43894|43874|43864.5|43844.5|43894|43874|43862|43842|32
1636553360000|2021-11-10 14:09:20|43861.5|43841.5|43869|43849|43874|43854|43861.5|43841.5|17
1636553370000|2021-11-10 14:09:30|43869.5|43849.5|43861|43841|43871.5|43851.5|43861|43841|13
1636553380000|2021-11-10 14:09:40|43861.5|43841.5|43834.5|43814.5|43861.5|43841.5|43832|43812|30
1636553390000|2021-11-10 14:09:50|43837|43817|43848.5|43828.5|43848.5|43828.5|43837|43817|15
1636553400000|2021-11-10 14:10:00|43851|43831|43859|43839|43869|43849|43846.5|43826.5|21
1636553410000|2021-11-10 14:10:10|43856.5|43836.5|43832|43812|43857|43837|43832|43812|14
1636553420000|2021-11-10 14:10:20|43834.5|43814.5|43834|43814|43836.5|43816.5|43831.5|43811.5|12
1636553430000|2021-11-10 14:10:30|43834.5|43814.5|43836.5|43816.5|43841.5|43821.5|43834.5|43814.5|13
1636553440000|2021-11-10 14:10:40|43834|43814|43852|43832|43852|43832|43834|43814|20
1636553450000|2021-11-10 14:10:50|43851|43831|43836.5|43816.5|43851|43831|43836.5|43816.5|3
1636553460000|2021-11-10 14:11:00|43836|43816|43836|43816|43841|43821|43834|43814|16
1636553470000|2021-11-10 14:11:10|43836.5|43816.5|43821.5|43801.5|43841.5|43821.5|43821.5|43801.5|49
1636553480000|2021-11-10 14:11:20|43824|43804|43821.5|43801.5|43827|43807|43819|43799|9
1636553490000|2021-11-10 14:11:30|43821|43801|43824.5|43804.5|43827|43807|43817|43797|12
1636553500000|2021-11-10 14:11:40|43826.5|43806.5|43831.5|43811.5|43831.5|43811.5|43826.5|43806.5|9
1636553510000|2021-11-10 14:11:50|43829|43809|43826.5|43806.5|43829|43809|43824|43804|7
1636553520000|2021-11-10 14:12:00|43827|43807|43847|43827|43847|43827|43827|43807|36
1636553530000|2021-11-10 14:12:10|43847.5|43827.5|43851.5|43831.5|43851.5|43831.5|43846|43826|3
1636553540000|2021-11-10 14:12:20|43851|43831|43841.5|43821.5|43851|43831|43841.5|43821.5|10
1636553550000|2021-11-10 14:12:30|43844|43824|43846.5|43826.5|43846.5|43826.5|43836.5|43816.5|8
1636553560000|2021-11-10 14:12:40|43847|43827|43856.5|43836.5|43859|43839|43847|43827|5
1636553570000|2021-11-10 14:12:50|43854|43834|43856.5|43836.5|43856.5|43836.5|43854|43834|10
1636553580000|2021-11-10 14:13:00|43858.5|43838.5|43832|43812|43858.5|43838.5|43826.5|43806.5|28
1636553590000|2021-11-10 14:13:10|43831.5|43811.5|43823.5|43803.5|43832|43812|43823.5|43803.5|13
1636553600000|2021-11-10 14:13:20|43824|43804|43824|43804|43824|43804|43814|43794|11
1636553610000|2021-11-10 14:13:30|43822|43802|43814|43794|43822|43802|43814|43794|18
1636553620000|2021-11-10 14:13:40|43811.5|43791.5|43804|43784|43811.5|43791.5|43803.5|43783.5|26
1636553630000|2021-11-10 14:13:50|43806|43786|43807|43787|43811|43791|43806|43786|10
1636553640000|2021-11-10 14:14:00|43809|43789|43808.5|43788.5|43817|43797|43808.5|43788.5|15
1636553650000|2021-11-10 14:14:10|43809|43789|43806.5|43786.5|43809|43789|43806.5|43786.5|1
1636553660000|2021-11-10 14:14:20|43801|43781|43796.5|43776.5|43801|43781|43791.5|43771.5|8
1636553670000|2021-11-10 14:14:30|43798.5|43778.5|43791.5|43771.5|43798.5|43778.5|43791|43771|16
1636553680000|2021-11-10 14:14:40|43787|43767|43787|43767|43787|43767|43783.5|43763.5|9
1636553690000|2021-11-10 14:14:50|43786.5|43766.5|43799.5|43779.5|43799.5|43779.5|43786.5|43766.5|11
1636553700000|2021-11-10 14:15:00|43806.5|43786.5|43832.5|43812.5|43832.5|43812.5|43806.5|43786.5|21
1636553710000|2021-11-10 14:15:10|43833|43813|43837|43817|43837|43817|43831|43811|8
1636553720000|2021-11-10 14:15:20|43836|43816|43844.5|43824.5|43844.5|43824.5|43827|43807|6
1636553730000|2021-11-10 14:15:30|43844|43824|43841.5|43821.5|43844|43824|43837|43817|6
1636553740000|2021-11-10 14:15:40|43839|43819|43842|43822|43844|43824|43839|43819|9
1636553750000|2021-11-10 14:15:50|43844|43824|43841.5|43821.5|43851.5|43831.5|43841|43821|12
1636553760000|2021-11-10 14:16:00|43841|43821|43831.5|43811.5|43841.5|43821.5|43831.5|43811.5|13
1636553770000|2021-11-10 14:16:10|43829.5|43809.5|43822|43802|43829.5|43809.5|43822|43802|16
1636553780000|2021-11-10 14:16:20|43820|43800|43834.5|43814.5|43834.5|43814.5|43819|43799|8
1636553790000|2021-11-10 14:16:30|43835|43815|43819.5|43799.5|43839|43819|43819.5|43799.5|14
1636553800000|2021-11-10 14:16:40|43819|43799|43826.5|43806.5|43829|43809|43819|43799|11
1636553810000|2021-11-10 14:16:50|43827|43807|43834.5|43814.5|43834.5|43814.5|43827|43807|6
1636553820000|2021-11-10 14:17:00|43835|43815|43842.5|43822.5|43852|43832|43835|43815|105
1636553830000|2021-11-10 14:17:10|43842|43822|43843|43823|43843|43823|43842|43822|5
1636553840000|2021-11-10 14:17:20|43845|43825|43832.5|43812.5|43845|43825|43832.5|43812.5|9
1636553850000|2021-11-10 14:17:30|43833|43813|43830|43810|43837.5|43817.5|43828.5|43808.5|5
1636553860000|2021-11-10 14:17:40|43828|43808|43840|43820|43843|43823|43828|43808|8
1636553870000|2021-11-10 14:17:50|43842|43822|43843|43823|43845|43825|43840|43820|4
1636553880000|2021-11-10 14:18:00|43845|43825|43868|43848|43870|43850|43845|43825|9
1636553890000|2021-11-10 14:18:10|43872.5|43852.5|43873|43853|43878|43858|43872.5|43852.5|10
1636553900000|2021-11-10 14:18:20|43877.5|43857.5|43878|43858|43880|43860|43875|43855|3
1636553910000|2021-11-10 14:18:30|43880|43860|43843|43823|43880|43860|43843|43823|13
1636553920000|2021-11-10 14:18:40|43842.5|43822.5|43840|43820|43845|43825|43838|43818|14
1636553930000|2021-11-10 14:18:50|43838|43818|43840|43820|43842.5|43822.5|43835.5|43815.5|6
1636553940000|2021-11-10 14:19:00|43839.5|43819.5|43830|43810|43842.5|43822.5|43828.5|43808.5|8
1636553950000|2021-11-10 14:19:10|43830.5|43810.5|43832|43812|43835|43815|43830|43810|3
1636553960000|2021-11-10 14:19:20|43830|43810|43836|43816|43836|43816|43830|43810|3
1636553970000|2021-11-10 14:19:30|43835|43815|43835|43815|43835|43815|43834.5|43814.5|6
1636553980000|2021-11-10 14:19:40|43832.5|43812.5|43840|43820|43840|43820|43832.5|43812.5|2
1636553990000|2021-11-10 14:19:50|43838|43818|43833|43813|43840|43820|43833|43813|8
1636554000000|2021-11-10 14:20:00|43830|43810|43833|43813|43847.5|43827.5|43830|43810|9
1636554010000|2021-11-10 14:20:10|43831|43811|43825|43805|43831|43811|43825|43805|3
1636554020000|2021-11-10 14:20:20|43820.5|43800.5|43827.5|43807.5|43827.5|43807.5|43815.5|43795.5|13
1636554030000|2021-11-10 14:20:30|43827|43807|43835.5|43815.5|43835.5|43815.5|43816|43796|13
1636554040000|2021-11-10 14:20:40|43837.5|43817.5|43832.5|43812.5|43837.5|43817.5|43827.5|43807.5|6
1636554050000|2021-11-10 14:20:50|43835|43815|43837|43817|43837|43817|43832.5|43812.5|14
1636554060000|2021-11-10 14:21:00|43832.5|43812.5|43832.5|43812.5|43837|43817|43832|43812|6
1636554070000|2021-11-10 14:21:10|43830|43810|43818|43798|43830|43810|43815.5|43795.5|25
1636554080000|2021-11-10 14:21:20|43818.5|43798.5|43818|43798|43820.5|43800.5|43818|43798|2
1636554090000|2021-11-10 14:21:30|||||||||1
1636554100000|2021-11-10 14:21:40|43817.5|43797.5|43815|43795|43817.5|43797.5|43815|43795|4
1636554110000|2021-11-10 14:21:50|43812.5|43792.5|43820|43800|43822.5|43802.5|43812.5|43792.5|7
1636554120000|2021-11-10 14:22:00|43819.5|43799.5|43817.5|43797.5|43822|43802|43817.5|43797.5|4
1636554130000|2021-11-10 14:22:10|43807.5|43787.5|43812.5|43792.5|43818|43798|43802.5|43782.5|22
1636554140000|2021-11-10 14:22:20|43810.5|43790.5|43802.5|43782.5|43812.5|43792.5|43802.5|43782.5|12
1636554150000|2021-11-10 14:22:30|43797.5|43777.5|43802|43782|43802|43782|43782.5|43762.5|15
1636554160000|2021-11-10 14:22:40|43802.5|43782.5|43802.5|43782.5|43802.5|43782.5|43800|43780|6
1636554170000|2021-11-10 14:22:50|43804.5|43784.5|43795|43775|43807.5|43787.5|43795|43775|9
1636554180000|2021-11-10 14:23:00|43790|43770|43792|43772|43792.5|43772.5|43788|43768|5
1636554190000|2021-11-10 14:23:10|43790|43770|43798|43778|43798|43778|43790|43770|4
1636554200000|2021-11-10 14:23:20|43797.5|43777.5|43802|43782|43803|43783|43797.5|43777.5|6
1636554210000|2021-11-10 14:23:30|43802.5|43782.5|43803|43783|43803|43783|43802.5|43782.5|6
1636554220000|2021-11-10 14:23:40|43802.5|43782.5|43802.5|43782.5|43802.5|43782.5|43802.5|43782.5|1
1636554230000|2021-11-10 14:23:50|43803|43783|43813|43793|43813|43793|43803|43783|10
1636554240000|2021-11-10 14:24:00|43815.5|43795.5|43830.5|43810.5|43835.5|43815.5|43815.5|43795.5|15
1636554250000|2021-11-10 14:24:10|43828.5|43808.5|43818|43798|43828.5|43808.5|43818|43798|6
1636554260000|2021-11-10 14:24:20|43820.5|43800.5|43817.5|43797.5|43823|43803|43817.5|43797.5|6
1636554270000|2021-11-10 14:24:30|43815.5|43795.5|43809.5|43789.5|43815.5|43795.5|43807|43787|11
1636554280000|2021-11-10 14:24:40|43814.5|43794.5|43821.5|43801.5|43821.5|43801.5|43814.5|43794.5|12
1636554290000|2021-11-10 14:24:50|43819|43799|43836.5|43816.5|43836.5|43816.5|43819|43799|7
1636554300000|2021-11-10 14:25:00|43834.5|43814.5|43833.5|43813.5|43837|43817|43824.5|43804.5|4
1636554310000|2021-11-10 14:25:10|43831.5|43811.5|43819|43799|43831.5|43811.5|43816.5|43796.5|5
1636554320000|2021-11-10 14:25:20|43817|43797|43812|43792|43819|43799|43812|43792|16
1636554330000|2021-11-10 14:25:30|43832|43812|43834|43814|43841.5|43821.5|43832|43812|21
1636554340000|2021-11-10 14:25:40|43833|43813|43826.5|43806.5|43833|43813|43824|43804|11
1636554350000|2021-11-10 14:25:50|43824|43804|43824|43804|43824|43804|43824|43804|3
1636554360000|2021-11-10 14:26:00|43825|43805|43821|43801|43825|43805|43817|43797|12
1636554370000|2021-11-10 14:26:10|43822|43802|43824|43804|43824.5|43804.5|43822|43802|3
1636554380000|2021-11-10 14:26:20|||||||||3
1636554390000|2021-11-10 14:26:30|43826|43806|43822|43802|43826|43806|43821.5|43801.5|2
1636554400000|2021-11-10 14:26:40|43824|43804|43811.5|43791.5|43826.5|43806.5|43811.5|43791.5|8
1636554410000|2021-11-10 14:26:50|43809|43789|43807|43787|43811.5|43791.5|43806.5|43786.5|4
1636554420000|2021-11-10 14:27:00|43809|43789|43806.5|43786.5|43809|43789|43806.5|43786.5|1
1636554430000|2021-11-10 14:27:10|43804.5|43784.5|43804|43784|43806.5|43786.5|43804|43784|8
1636554440000|2021-11-10 14:27:20|43801.5|43781.5|43804|43784|43806.5|43786.5|43801.5|43781.5|3
1636554450000|2021-11-10 14:27:30|43806|43786|43809.5|43789.5|43809.5|43789.5|43804|43784|13
1636554460000|2021-11-10 14:27:40|43807|43787|43806.5|43786.5|43807|43787|43806.5|43786.5|3
1636554470000|2021-11-10 14:27:50|43807|43787|43806.5|43786.5|43807|43787|43806.5|43786.5|3
1636554480000|2021-11-10 14:28:00|43809|43789|43809|43789|43809|43789|43806.5|43786.5|8
1636554490000|2021-11-10 14:28:10|43807|43787|43809|43789|43809|43789|43806|43786|5
1636554500000|2021-11-10 14:28:20|43812|43792|43806.5|43786.5|43812|43792|43806.5|43786.5|5
1636554510000|2021-11-10 14:28:30|43806|43786|43811.5|43791.5|43811.5|43791.5|43804|43784|12
1636554520000|2021-11-10 14:28:40|43811|43791|43806|43786|43811|43791|43806|43786|8
1636554530000|2021-11-10 14:28:50|43806.5|43786.5|43794|43774|43806.5|43786.5|43794|43774|13
1636554540000|2021-11-10 14:29:00|43786.5|43766.5|43786.5|43766.5|43786.5|43766.5|43786.5|43766.5|13
1636554550000|2021-11-10 14:29:10|43786|43766|43801.5|43781.5|43801.5|43781.5|43779.5|43759.5|34
1636554560000|2021-11-10 14:29:20|43801|43781|43784.5|43764.5|43801.5|43781.5|43784.5|43764.5|7
1636554570000|2021-11-10 14:29:30|43786|43766|43791|43771|43794|43774|43781.5|43761.5|5
1636554580000|2021-11-10 14:29:40|43786.5|43766.5|43791|43771|43791|43771|43786.5|43766.5|10
1636554590000|2021-11-10 14:29:50|43787|43767|43781|43761|43791|43771|43781|43761|7
1636554600000|2021-11-10 14:30:00|43781.5|43761.5|43801|43781|43801|43781|43781.5|43761.5|16
1636554610000|2021-11-10 14:30:10|43801.5|43781.5|43809|43789|43809|43789|43796.5|43776.5|40
1636554620000|2021-11-10 14:30:20|43811|43791|43818.5|43798.5|43818.5|43798.5|43806.5|43786.5|15
1636554630000|2021-11-10 14:30:30|43819|43799|43814|43794|43827|43807|43814|43794|11
1636554640000|2021-11-10 14:30:40|43813|43793|43804|43784|43826|43806|43802|43782|12
1636554650000|2021-11-10 14:30:50|43803.5|43783.5|43801.5|43781.5|43804|43784|43796.5|43776.5|19
1636554660000|2021-11-10 14:31:00|43806|43786|43809|43789|43809.5|43789.5|43799|43779|15
1636554670000|2021-11-10 14:31:10|43808|43788|43801.5|43781.5|43808|43788|43794.5|43774.5|14
1636554680000|2021-11-10 14:31:20|43802|43782|43801|43781|43806.5|43786.5|43800.5|43780.5|4
1636554690000|2021-11-10 14:31:30|43801.5|43781.5|43811|43791|43814|43794|43801.5|43781.5|32
1636554700000|2021-11-10 14:31:40|43811.5|43791.5|43829|43809|43832|43812|43811.5|43791.5|16
1636554710000|2021-11-10 14:31:50|43826.5|43806.5|43831|43811|43831|43811|43826|43806|15
1636554720000|2021-11-10 14:32:00|43833|43813|43816.5|43796.5|43836|43816|43811.5|43791.5|15
1636554730000|2021-11-10 14:32:10|43817|43797|43802|43782|43817|43797|43802|43782|7
1636554740000|2021-11-10 14:32:20|43801.5|43781.5|43799|43779|43804|43784|43799|43779|8
1636554750000|2021-11-10 14:32:30|43796.5|43776.5|43804|43784|43804|43784|43796.5|43776.5|1
1636554760000|2021-11-10 14:32:40|43809|43789|43826.5|43806.5|43831.5|43811.5|43809|43789|8
1636554770000|2021-11-10 14:32:50|43824|43804|43833.5|43813.5|43836.5|43816.5|43824|43804|7
1636554780000|2021-11-10 14:33:00|43831.5|43811.5|43836|43816|43838.5|43818.5|43831.5|43811.5|15
1636554790000|2021-11-10 14:33:10|43836.5|43816.5|43856|43836|43858.5|43838.5|43834|43814|15
1636554800000|2021-11-10 14:33:20|43858.5|43838.5|43866|43846|43871|43851|43858.5|43838.5|23
1636554810000|2021-11-10 14:33:30|43864|43844|43858.5|43838.5|43864|43844|43858.5|43838.5|7
1636554820000|2021-11-10 14:33:40|43856.5|43836.5|43871|43851|43871.5|43851.5|43856.5|43836.5|10
1636554830000|2021-11-10 14:33:50|43871.5|43851.5|43896|43876|43896|43876|43871.5|43851.5|18
1636554840000|2021-11-10 14:34:00|43891|43871|43906.5|43886.5|43908.5|43888.5|43891|43871|30
1636554850000|2021-11-10 14:34:10|43907|43887|43901.5|43881.5|43907|43887|43897|43877|12
1636554860000|2021-11-10 14:34:20|43902|43882|43891.5|43871.5|43904|43884|43889|43869|31
1636554870000|2021-11-10 14:34:30|43893.5|43873.5|43889|43869|43894|43874|43889|43869|7
1636554880000|2021-11-10 14:34:40|43891.5|43871.5|43901.5|43881.5|43901.5|43881.5|43891.5|43871.5|8
1636554890000|2021-11-10 14:34:50|43906|43886|43896.5|43876.5|43911.5|43891.5|43896.5|43876.5|14
1636554900000|2021-11-10 14:35:00|43898.5|43878.5|43902|43882|43902|43882|43897|43877|28
1636554910000|2021-11-10 14:35:10|43906.5|43886.5|43901.5|43881.5|43909|43889|43897|43877|19
1636554920000|2021-11-10 14:35:20|43899|43879|43902|43882|43904|43884|43899|43879|7
1636554930000|2021-11-10 14:35:30|43912|43892|43922|43902|43924.5|43904.5|43912|43892|14
1636554940000|2021-11-10 14:35:40|43922.5|43902.5|43917|43897|43926.5|43906.5|43917|43897|24
1636554950000|2021-11-10 14:35:50|43916.5|43896.5|43915|43895|43917|43897|43914.5|43894.5|6
1636554960000|2021-11-10 14:36:00|43917|43897|43914|43894|43919.5|43899.5|43906.5|43886.5|16
1636554970000|2021-11-10 14:36:10|43913.5|43893.5|43916.5|43896.5|43919|43899|43911.5|43891.5|9
1636554980000|2021-11-10 14:36:20|43916|43896|43909|43889|43916.5|43896.5|43909|43889|11
1636554990000|2021-11-10 14:36:30|43906.5|43886.5|43896.5|43876.5|43909|43889|43894.5|43874.5|11
1636555000000|2021-11-10 14:36:40|43897|43877|43904|43884|43908.5|43888.5|43897|43877|9
1636555010000|2021-11-10 14:36:50|43904.5|43884.5|43911.5|43891.5|43911.5|43891.5|43901.5|43881.5|24
1636555020000|2021-11-10 14:37:00|43916|43896|43926.5|43906.5|43926.5|43906.5|43911.5|43891.5|15
1636555030000|2021-11-10 14:37:10|43921.5|43901.5|43909|43889|43921.5|43901.5|43906|43886|6
1636555040000|2021-11-10 14:37:20|43911|43891|43909|43889|43916.5|43896.5|43909|43889|4
1636555050000|2021-11-10 14:37:30|43906.5|43886.5|43901|43881|43906.5|43886.5|43901|43881|4
1636555060000|2021-11-10 14:37:40|43896.5|43876.5|43886.5|43866.5|43896.5|43876.5|43886.5|43866.5|15
1636555070000|2021-11-10 14:37:50|43881.5|43861.5|43881|43861|43881.5|43861.5|43879|43859|5
1636555080000|2021-11-10 14:38:00|43881.5|43861.5|43881|43861|43891|43871|43876.5|43856.5|22
1636555090000|2021-11-10 14:38:10|43881.5|43861.5|43876.5|43856.5|43884|43864|43876|43856|6
1636555100000|2021-11-10 14:38:20|43864.5|43844.5|43837.5|43817.5|43864.5|43844.5|43831.5|43811.5|39
1636555110000|2021-11-10 14:38:30|43840|43820|43844|43824|43844|43824|43832.5|43812.5|15
1636555120000|2021-11-10 14:38:40|43846.5|43826.5|43847|43827|43852|43832|43842|43822|4
1636555130000|2021-11-10 14:38:50|43845|43825|43866|43846|43869|43849|43844.5|43824.5|37
1636555140000|2021-11-10 14:39:00|43863.5|43843.5|43873.5|43853.5|43876.5|43856.5|43863.5|43843.5|12
1636555150000|2021-11-10 14:39:10|43871.5|43851.5|43846|43826|43871.5|43851.5|43843.5|43823.5|6
1636555160000|2021-11-10 14:39:20|43844|43824|43866|43846|43866.5|43846.5|43839|43819|16
1636555170000|2021-11-10 14:39:30|43861|43841|43871|43851|43871.5|43851.5|43858|43838|30
1636555180000|2021-11-10 14:39:40|43870.5|43850.5|43882|43862|43882|43862|43866|43846|4
1636555190000|2021-11-10 14:39:50|43881|43861|43876.5|43856.5|43883.5|43863.5|43876.5|43856.5|6
1636555200000|2021-11-10 14:40:00|43877|43857|43879|43859|43891.5|43871.5|43877|43857|13
1636555210000|2021-11-10 14:40:10|43877|43857|43893.5|43873.5|43893.5|43873.5|43874|43854|22
1636555220000|2021-11-10 14:40:20|43894|43874|43877.5|43857.5|43906.5|43886.5|43877.5|43857.5|50
1636555230000|2021-11-10 14:40:30|43870.5|43850.5|43868.5|43848.5|43871|43851|43863|43843|12
1636555240000|2021-11-10 14:40:40|43866.5|43846.5|43869|43849|43871.5|43851.5|43866|43846|32
1636555250000|2021-11-10 14:40:50|43871.5|43851.5|43847|43827|43871.5|43851.5|43844.5|43824.5|11
1636555260000|2021-11-10 14:41:00|43846.5|43826.5|43825|43805|43851.5|43831.5|43822|43802|19
1636555270000|2021-11-10 14:41:10|43824|43804|43846.5|43826.5|43846.5|43826.5|43822|43802|29
1636555280000|2021-11-10 14:41:20|43846|43826|43844|43824|43846|43826|43844|43824|2
1636555290000|2021-11-10 14:41:30|43839|43819|43836.5|43816.5|43839|43819|43832|43812|10
1636555300000|2021-11-10 14:41:40|43837|43817|43841|43821|43841|43821|43836.5|43816.5|5
1636555310000|2021-11-10 14:41:50|43844|43824|43841|43821|43846|43826|43837|43817|4
1636555320000|2021-11-10 14:42:00|43836.5|43816.5|43843|43823|43864|43844|43836|43816|14
1636555330000|2021-11-10 14:42:10|43839|43819|43847|43827|43849|43829|43839|43819|7
1636555340000|2021-11-10 14:42:20|43846.5|43826.5|43844|43824|43846.5|43826.5|43841.5|43821.5|7
1636555350000|2021-11-10 14:42:30|43841.5|43821.5|43833.5|43813.5|43841.5|43821.5|43829|43809|1
1636555360000|2021-11-10 14:42:40|43831.5|43811.5|43831|43811|43831.5|43811.5|43819.5|43799.5|48
1636555370000|2021-11-10 14:42:50|43828.5|43808.5|43835.5|43815.5|43836|43816|43828.5|43808.5|10
1636555380000|2021-11-10 14:43:00|43841|43821|43841|43821|43855|43835|43836.5|43816.5|8
1636555390000|2021-11-10 14:43:10|43838|43818|43830.5|43810.5|43838|43818|43830.5|43810.5|2
1636555400000|2021-11-10 14:43:20|43832.5|43812.5|43831|43811|43833|43813|43830.5|43810.5|5
1636555410000|2021-11-10 14:43:30|43830.5|43810.5|43820.5|43800.5|43830.5|43810.5|43820.5|43800.5|14
1636555420000|2021-11-10 14:43:40|43820|43800|43820.5|43800.5|43820.5|43800.5|43820|43800|3
1636555430000|2021-11-10 14:43:50|43823|43803|43820.5|43800.5|43823|43803|43820|43800|9
1636555440000|2021-11-10 14:44:00|43816|43796|43818|43798|43823|43803|43816|43796|12
1636555450000|2021-11-10 14:44:10|43815.5|43795.5|43796|43776|43815.5|43795.5|43796|43776|24
1636555460000|2021-11-10 14:44:20|43798|43778|43810|43790|43810|43790|43798|43778|17
1636555470000|2021-11-10 14:44:30|43808|43788|43823|43803|43823|43803|43805.5|43785.5|11
1636555480000|2021-11-10 14:44:40|43825|43805|43826|43806|43831|43811|43825|43805|16
1636555490000|2021-11-10 14:44:50|43821|43801|43818.5|43798.5|43821|43801|43818.5|43798.5|9
1636555500000|2021-11-10 14:45:00|43816|43796|43828|43808|43828|43808|43816|43796|17
1636555510000|2021-11-10 14:45:10|43828.5|43808.5|43816|43796|43828.5|43808.5|43808|43788|28
1636555520000|2021-11-10 14:45:20|43818|43798|43818|43798|43825|43805|43818|43798|35
1636555530000|2021-11-10 14:45:30|43817.5|43797.5|43810.5|43790.5|43817.5|43797.5|43810.5|43790.5|3
1636555540000|2021-11-10 14:45:40|43808.5|43788.5|43810.5|43790.5|43810.5|43790.5|43808.5|43788.5|8
1636555550000|2021-11-10 14:45:50|43811|43791|43815.5|43795.5|43815.5|43795.5|43810.5|43790.5|19
1636555560000|2021-11-10 14:46:00|43818|43798|43818|43798|43823|43803|43818|43798|6
1636555570000|2021-11-10 14:46:10|43820|43800|43820.5|43800.5|43821|43801|43820|43800|11
1636555580000|2021-11-10 14:46:20|43825.5|43805.5|43831|43811|43831|43811|43825.5|43805.5|7
1636555590000|2021-11-10 14:46:30|43830.5|43810.5|43837.5|43817.5|43840|43820|43830.5|43810.5|8
1636555600000|2021-11-10 14:46:40|43838|43818|43840|43820|43840|43820|43835.5|43815.5|2
1636555610000|2021-11-10 14:46:50|43840.5|43820.5|43859.5|43839.5|43862.5|43842.5|43840.5|43820.5|10
1636555620000|2021-11-10 14:47:00|43857|43837|43860.5|43840.5|43860.5|43840.5|43855.5|43835.5|26
1636555630000|2021-11-10 14:47:10|43860|43840|43860|43840|43860.5|43840.5|43857.5|43837.5|6
1636555640000|2021-11-10 14:47:20|43860.5|43840.5|43855|43835|43860.5|43840.5|43855|43835|7
1636555650000|2021-11-10 14:47:30|43854.5|43834.5|43842.5|43822.5|43854.5|43834.5|43842.5|43822.5|12
1636555660000|2021-11-10 14:47:40|43845|43825|43842|43822|43845|43825|43840|43820|18
1636555670000|2021-11-10 14:47:50|43840|43820|43834.5|43814.5|43840|43820|43834.5|43814.5|120
1636555680000|2021-11-10 14:48:00|43832.5|43812.5|43827|43807|43834.5|43814.5|43825|43805|19
1636555690000|2021-11-10 14:48:10|43829.5|43809.5|43842|43822|43842|43822|43829.5|43809.5|7
1636555700000|2021-11-10 14:48:20|43844|43824|43842|43822|43844|43824|43842|43822|9
1636555710000|2021-11-10 14:48:30|43847|43827|43837|43817|43847|43827|43837|43817|35
1636555720000|2021-11-10 14:48:40|43837.5|43817.5|43844.5|43824.5|43844.5|43824.5|43837.5|43817.5|16
1636555730000|2021-11-10 14:48:50|43844|43824|43850|43830|43850|43830|43842|43822|12
1636555740000|2021-11-10 14:49:00|43852|43832|43874.5|43854.5|43875|43855|43850|43830|20
1636555750000|2021-11-10 14:49:10|43874|43854|43874.5|43854.5|43877|43857|43872|43852|8
1636555760000|2021-11-10 14:49:20|43876.5|43856.5|43876|43856|43879|43859|43874.5|43854.5|9
1636555770000|2021-11-10 14:49:30|43876.5|43856.5|43874|43854|43878.5|43858.5|43874|43854|3
1636555780000|2021-11-10 14:49:40|43874.5|43854.5|43879|43859|43879|43859|43874.5|43854.5|5
1636555790000|2021-11-10 14:49:50|43881.5|43861.5|43886.5|43866.5|43889|43869|43881.5|43861.5|12
1636555800000|2021-11-10 14:50:00|43884|43864|43874|43854|43884|43864|43869|43849|20
1636555810000|2021-11-10 14:50:10|43874.5|43854.5|43876.5|43856.5|43876.5|43856.5|43874|43854|5
1636555820000|2021-11-10 14:50:20|43877|43857|43874|43854|43877|43857|43874|43854|3
1636555830000|2021-11-10 14:50:30|43876.5|43856.5|43879|43859|43879|43859|43874|43854|5
1636555840000|2021-11-10 14:50:40|43876.5|43856.5|43876.5|43856.5|43876.5|43856.5|43876.5|43856.5|7
1636555850000|2021-11-10 14:50:50|43874.5|43854.5|43874|43854|43874.5|43854.5|43871.5|43851.5|9
1636555860000|2021-11-10 14:51:00|43874.5|43854.5|43871.5|43851.5|43874.5|43854.5|43871|43851|16
1636555870000|2021-11-10 14:51:10|43869|43849|43876.5|43856.5|43877|43857|43856.5|43836.5|88
1636555880000|2021-11-10 14:51:20|43879|43859|43876|43856|43879|43859|43875.5|43855.5|12
1636555890000|2021-11-10 14:51:30|43876.5|43856.5|43876|43856|43885.5|43865.5|43876|43856|26
1636555900000|2021-11-10 14:51:40|43873.5|43853.5|43876|43856|43881|43861|43873|43853|25
1636555910000|2021-11-10 14:51:50|43874|43854|43874|43854|43874|43854|43873.5|43853.5|14
1636555920000|2021-11-10 14:52:00|43876.5|43856.5|43876|43856|43881|43861|43875|43855|22
1636555930000|2021-11-10 14:52:10|43878.5|43858.5|43876.5|43856.5|43881|43861|43876|43856|8
1636555940000|2021-11-10 14:52:20|43878.5|43858.5|43883.5|43863.5|43886|43866|43876|43856|16
1636555950000|2021-11-10 14:52:30|43883|43863|43881|43861|43883.5|43863.5|43881|43861|2
1636555960000|2021-11-10 14:52:40|43880.5|43860.5|43879|43859|43880.5|43860.5|43876|43856|9
1636555970000|2021-11-10 14:52:50|43876|43856|43879|43859|43879|43859|43874|43854|7
1636555980000|2021-11-10 14:53:00|43878.5|43858.5|43876|43856|43878.5|43858.5|43874|43854|31
1636555990000|2021-11-10 14:53:10|43876.5|43856.5|43879|43859|43879|43859|43876.5|43856.5|13
1636556000000|2021-11-10 14:53:20|43883|43863|43898.5|43878.5|43898.5|43878.5|43883|43863|22
1636556010000|2021-11-10 14:53:30|43899|43879|43903|43883|43903.5|43883.5|43898|43878|14
1636556020000|2021-11-10 14:53:40|43900.5|43880.5|43893|43873|43900.5|43880.5|43893|43873|1
1636556030000|2021-11-10 14:53:50|43894|43874|43911|43891|43911|43891|43894|43874|18
1636556040000|2021-11-10 14:54:00|43913.5|43893.5|43915.5|43895.5|43917|43897|43913.5|43893.5|25
1636556050000|2021-11-10 14:54:10|43916|43896|43911|43891|43918|43898|43911|43891|8
1636556060000|2021-11-10 14:54:20|43903|43883|43898.5|43878.5|43903.5|43883.5|43898.5|43878.5|6
1636556070000|2021-11-10 14:54:30|43896|43876|43898|43878|43899|43879|43893.5|43873.5|8
1636556080000|2021-11-10 14:54:40|43899|43879|43896|43876|43899|43879|43896|43876|6
1636556090000|2021-11-10 14:54:50|43901|43881|43903|43883|43903|43883|43898|43878|8
1636556100000|2021-11-10 14:55:00|43901|43881|43903.5|43883.5|43903.5|43883.5|43898.5|43878.5|11
1636556110000|2021-11-10 14:55:10|43901|43881|43896.5|43876.5|43903.5|43883.5|43896.5|43876.5|6
1636556120000|2021-11-10 14:55:20|43891.5|43871.5|43891.5|43871.5|43891.5|43871.5|43889|43869|5
1636556130000|2021-11-10 14:55:30|43894|43874|43898.5|43878.5|43898.5|43878.5|43894|43874|4
1636556140000|2021-11-10 14:55:40|43898|43878|43898|43878|43898.5|43878.5|43896|43876|6
1636556150000|2021-11-10 14:55:50|43898.5|43878.5|43904.5|43884.5|43906|43886|43898|43878|13
1636556160000|2021-11-10 14:56:00|43908.5|43888.5|43915.5|43895.5|43916|43896|43908.5|43888.5|9
1636556170000|2021-11-10 14:56:10|43916.5|43896.5|43913.5|43893.5|43916.5|43896.5|43911|43891|7
1636556180000|2021-11-10 14:56:20|43913|43893|43914|43894|43914|43894|43911|43891|5
1636556190000|2021-11-10 14:56:30|43913|43893|43926|43906|43926|43906|43913|43893|14
1636556200000|2021-11-10 14:56:40|43923.5|43903.5|43938.5|43918.5|43938.5|43918.5|43923.5|43903.5|21
1636556210000|2021-11-10 14:56:50|43939|43919|43956|43936|43956|43936|43938.5|43918.5|15
1636556220000|2021-11-10 14:57:00|43956.5|43936.5|43968.5|43948.5|43968.5|43948.5|43956.5|43936.5|24
1636556230000|2021-11-10 14:57:10|43969|43949|43981.5|43961.5|43982|43962|43969|43949|43
1636556240000|2021-11-10 14:57:20|43982|43962|43993.5|43973.5|43993.5|43973.5|43981.5|43961.5|31
1636556250000|2021-11-10 14:57:30|43994|43974|44008.5|43988.5|44011|43991|43994|43974|33
1636556260000|2021-11-10 14:57:40|44011|43991|43998.5|43978.5|44014|43994|43998.5|43978.5|37
1636556270000|2021-11-10 14:57:50|43996.5|43976.5|43998|43978|44003.5|43983.5|43996.5|43976.5|6
1636556280000|2021-11-10 14:58:00|43996|43976|44009|43989|44009|43989|43996|43976|12
1636556290000|2021-11-10 14:58:10|44010|43990|44034.5|44014.5|44034.5|44014.5|44010|43990|43
1636556300000|2021-11-10 14:58:20|44035|44015|44034.5|44014.5|44035.5|44015.5|44033|44013|18
1636556310000|2021-11-10 14:58:30|44037.5|44017.5|44029.5|44009.5|44039.5|44019.5|44029.5|44009.5|23
1636556320000|2021-11-10 14:58:40|44027.5|44007.5|44022|44002|44027.5|44007.5|44022|44002|8
1636556330000|2021-11-10 14:58:50|44024.5|44004.5|44024.5|44004.5|44027|44007|44024.5|44004.5|5
1636556340000|2021-11-10 14:59:00|44025.5|44005.5|44042|44022|44042|44022|44025.5|44005.5|18
1636556350000|2021-11-10 14:59:10|44044.5|44024.5|44044.5|44024.5|44049.5|44029.5|44042|44022|16
1636556360000|2021-11-10 14:59:20|44042|44022|44037|44017|44044.5|44024.5|44034.5|44014.5|13
1636556370000|2021-11-10 14:59:30|44035|44015|44034|44014|44039.5|44019.5|44032|44012|7
1636556380000|2021-11-10 14:59:40|44031.5|44011.5|44032|44012|44035|44015|44030|44010|5
1636556390000|2021-11-10 14:59:50|44029.5|44009.5|44055.5|44035.5|44055.5|44035.5|44029.5|44009.5|28
1636556400000|2021-11-10 15:00:00|44058|44038|44062|44042|44065|44045|44058|44038|35
1636556410000|2021-11-10 15:00:10|44061.5|44041.5|44075|44055|44075|44055|44059.5|44039.5|20
1636556420000|2021-11-10 15:00:20|44074.5|44054.5|44077|44057|44079.5|44059.5|44070|44050|21
1636556430000|2021-11-10 15:00:30|44075|44055|44052|44032|44075|44055|44049.5|44029.5|17
1636556440000|2021-11-10 15:00:40|44050|44030|44042|44022|44052|44032|44042|44022|11
1636556450000|2021-11-10 15:00:50|44041|44021|44004.5|43984.5|44041|44021|44000|43980|28
1636556460000|2021-11-10 15:01:00|44005|43985|44010|43990|44012|43992|44000.5|43980.5|20
1636556470000|2021-11-10 15:01:10|44012|43992|44024.5|44004.5|44040|44020|44012|43992|43
1636556480000|2021-11-10 15:01:20|44027|44007|44029.5|44009.5|44030|44010|44027|44007|6
1636556490000|2021-11-10 15:01:30|44030|44010|44032|44012|44042.5|44022.5|44030|44010|12
1636556500000|2021-11-10 15:01:40|44030|44010|44025|44005|44034.5|44014.5|44024.5|44004.5|16
1636556510000|2021-11-10 15:01:50|44024.5|44004.5|44017|43997|44027|44007|44017|43997|30
1636556520000|2021-11-10 15:02:00|44019.5|43999.5|43997|43977|44020|44000|43997|43977|29
1636556530000|2021-11-10 15:02:10|43999|43979|44008|43988|44008|43988|43997|43977|19
1636556540000|2021-11-10 15:02:20|44005.5|43985.5|44007|43987|44007|43987|44002|43982|4
1636556550000|2021-11-10 15:02:30|44006.5|43986.5|43985|43965|44006.5|43986.5|43985|43965|12
1636556560000|2021-11-10 15:02:40|43984.5|43964.5|43984|43964|43994|43974|43980|43960|18
1636556570000|2021-11-10 15:02:50|43982|43962|43989.5|43969.5|43995|43975|43982|43962|18
1636556580000|2021-11-10 15:03:00|43985|43965|43979.5|43959.5|43994.5|43974.5|43979.5|43959.5|29
1636556590000|2021-11-10 15:03:10|43974.5|43954.5|43962.5|43942.5|43974.5|43954.5|43960|43940|23
1636556600000|2021-11-10 15:03:20|43960.5|43940.5|43954|43934|43960.5|43940.5|43954|43934|16
1636556610000|2021-11-10 15:03:30|43952|43932|43944.5|43924.5|43952|43932|43944.5|43924.5|13
1636556620000|2021-11-10 15:03:40|43942|43922|43929.5|43909.5|43942|43922|43929|43909|9
1636556630000|2021-11-10 15:03:50|43932|43912|43914|43894|43932|43912|43914|43894|44
1636556640000|2021-11-10 15:04:00|43913.5|43893.5|43922|43902|43927|43907|43911|43891|19
1636556650000|2021-11-10 15:04:10|43922.5|43902.5|43929.5|43909.5|43929.5|43909.5|43922.5|43902.5|20
1636556660000|2021-11-10 15:04:20|43930|43910|43937|43917|43937|43917|43930|43910|11
1636556670000|2021-11-10 15:04:30|43942|43922|43939.5|43919.5|43944.5|43924.5|43939.5|43919.5|5
1636556680000|2021-11-10 15:04:40|43937|43917|43937|43917|43939.5|43919.5|43937|43917|8
1636556690000|2021-11-10 15:04:50|43935|43915|43935|43915|43939.5|43919.5|43933|43913|5
1636556700000|2021-11-10 15:05:00|43934.5|43914.5|43914|43894|43934.5|43914.5|43914|43894|10
1636556710000|2021-11-10 15:05:10|43912|43892|43901|43881|43912|43892|43900|43880|10
1636556720000|2021-11-10 15:05:20|43903|43883|43904.5|43884.5|43911.5|43891.5|43899.5|43879.5|6
1636556730000|2021-11-10 15:05:30|43902.5|43882.5|43905|43885|43905|43885|43900|43880|22
1636556740000|2021-11-10 15:05:40|43904.5|43884.5|43900|43880|43907.5|43887.5|43900|43880|21
1636556750000|2021-11-10 15:05:50|43904.5|43884.5|43904.5|43884.5|43904.5|43884.5|43904.5|43884.5|8
1636556760000|2021-11-10 15:06:00|43902|43882|43894.5|43874.5|43902|43882|43887|43867|12
1636556770000|2021-11-10 15:06:10|43895|43875|43894.5|43874.5|43897|43877|43894.5|43874.5|7
1636556780000|2021-11-10 15:06:20|43895|43875|43889.5|43869.5|43897|43877|43889.5|43869.5|16
1636556790000|2021-11-10 15:06:30|43885|43865|43879.5|43859.5|43887|43867|43879.5|43859.5|5
1636556800000|2021-11-10 15:06:40|43880|43860|43872|43852|43882|43862|43872|43852|15
1636556810000|2021-11-10 15:06:50|43874.5|43854.5|43879.5|43859.5|43879.5|43859.5|43870|43850|9
1636556820000|2021-11-10 15:07:00|43879|43859|43879.5|43859.5|43884.5|43864.5|43877|43857|5
1636556830000|2021-11-10 15:07:10|43882|43862|43892|43872|43892|43872|43882|43862|17
1636556840000|2021-11-10 15:07:20|43889.5|43869.5|43886.5|43866.5|43899|43879|43886.5|43866.5|28
1636556850000|2021-11-10 15:07:30|43884.5|43864.5|43887.5|43867.5|43890|43870|43884|43864|3
1636556860000|2021-11-10 15:07:40|43890|43870|43872.5|43852.5|43890|43870|43872.5|43852.5|12
1636556870000|2021-11-10 15:07:50|43872|43852|43875|43855|43879|43859|43870|43850|7
1636556880000|2021-11-10 15:08:00|43874.5|43854.5|43876.5|43856.5|43884.5|43864.5|43872|43852|15
1636556890000|2021-11-10 15:08:10|43877|43857|43877|43857|43880|43860|43877|43857|5
1636556900000|2021-11-10 15:08:20|43877.5|43857.5|43880|43860|43880|43860|43877.5|43857.5|1
1636556910000|2021-11-10 15:08:30|43879.5|43859.5|43882|43862|43882|43862|43879.5|43859.5|1
1636556920000|2021-11-10 15:08:40|43879.5|43859.5|43877|43857|43879.5|43859.5|43877|43857|11
1636556930000|2021-11-10 15:08:50|43877.5|43857.5|43872|43852|43877.5|43857.5|43871.5|43851.5|11
1636556940000|2021-11-10 15:09:00|43871.5|43851.5|43872|43852|43874.5|43854.5|43871.5|43851.5|13
1636556950000|2021-11-10 15:09:10|43870|43850|43874.5|43854.5|43874.5|43854.5|43869.5|43849.5|2
1636556960000|2021-11-10 15:09:20|||||||||3
1636556970000|2021-11-10 15:09:30|43877|43857|43887|43867|43887|43867|43877|43857|10
1636556980000|2021-11-10 15:09:40|||||||||6
1636556990000|2021-11-10 15:09:50|43891.5|43871.5|43897|43877|43897|43877|43891.5|43871.5|9
1636557000000|2021-11-10 15:10:00|43894|43874|43874.5|43854.5|43894|43874|43874.5|43854.5|25
1636557010000|2021-11-10 15:10:10|43872.5|43852.5|43876.5|43856.5|43876.5|43856.5|43870|43850|18
1636557020000|2021-11-10 15:10:20|43874.5|43854.5|43874.5|43854.5|43874.5|43854.5|43874.5|43854.5|17
1636557030000|2021-11-10 15:10:30|43874|43854|43872.5|43852.5|43875|43855|43872.5|43852.5|15
1636557040000|2021-11-10 15:10:40|43874|43854|43872|43852|43874|43854|43859.5|43839.5|74
1636557050000|2021-11-10 15:10:50|43869.5|43849.5|43882.5|43862.5|43882.5|43862.5|43869.5|43849.5|34
1636557060000|2021-11-10 15:11:00|43880|43860|43870.5|43850.5|43882.5|43862.5|43868|43848|20
1636557070000|2021-11-10 15:11:10|43872.5|43852.5|43890.5|43870.5|43890.5|43870.5|43872.5|43852.5|19
1636557080000|2021-11-10 15:11:20|43886|43866|43868.5|43848.5|43886|43866|43863.5|43843.5|26
1636557090000|2021-11-10 15:11:30|43866|43846|43868.5|43848.5|43868.5|43848.5|43866|43846|10
1636557100000|2021-11-10 15:11:40|43866|43846|43845|43825|43866.5|43846.5|43840.5|43820.5|28
1636557110000|2021-11-10 15:11:50|43840.5|43820.5|43836|43816|43841|43821|43828|43808|29
1636557120000|2021-11-10 15:12:00|43838|43818|43821|43801|43840.5|43820.5|43808.5|43788.5|46
1636557130000|2021-11-10 15:12:10|43815.5|43795.5|43818|43798|43820.5|43800.5|43810|43790|13
1636557140000|2021-11-10 15:12:20|43815.5|43795.5|43820.5|43800.5|43828|43808|43815.5|43795.5|19
1636557150000|2021-11-10 15:12:30|||||||||21
1636557160000|2021-11-10 15:12:40|43822.5|43802.5|43820|43800|43825.5|43805.5|43817.5|43797.5|20
1636557170000|2021-11-10 15:12:50|43819.5|43799.5|43820|43800|43822.5|43802.5|43819.5|43799.5|8
1636557180000|2021-11-10 15:13:00|43814.5|43794.5|43804.5|43784.5|43814.5|43794.5|43804|43784|20
1636557190000|2021-11-10 15:13:10|43804|43784|43824.5|43804.5|43827.5|43807.5|43800|43780|58
1636557200000|2021-11-10 15:13:20|43824|43804|43804.5|43784.5|43824.5|43804.5|43804.5|43784.5|7
1636557210000|2021-11-10 15:13:30|43804|43784|43796.5|43776.5|43804|43784|43786.5|43766.5|52
1636557220000|2021-11-10 15:13:40|43794|43774|43794|43774|43799|43779|43789.5|43769.5|21
1636557230000|2021-11-10 15:13:50|43794.5|43774.5|43796.5|43776.5|43796.5|43776.5|43794|43774|3
1636557240000|2021-11-10 15:14:00|43794.5|43774.5|43759.5|43739.5|43794.5|43774.5|43759|43739|60
1636557250000|2021-11-10 15:14:10|43749|43729|43754.5|43734.5|43757|43737|43749|43729|36
1636557260000|2021-11-10 15:14:20|43755|43735|43752.5|43732.5|43757|43737|43752.5|43732.5|16
1636557270000|2021-11-10 15:14:30|43750.5|43730.5|43752|43732|43754.5|43734.5|43749.5|43729.5|23
1636557280000|2021-11-10 15:14:40|43749.5|43729.5|43754.5|43734.5|43755|43735|43745|43725|13
1636557290000|2021-11-10 15:14:50|43754|43734|43752|43732|43754.5|43734.5|43752|43732|8
1636557300000|2021-11-10 15:15:00|43752.5|43732.5|43759.5|43739.5|43759.5|43739.5|43750|43730|23
1636557310000|2021-11-10 15:15:10|43762.5|43742.5|43769.5|43749.5|43770|43750|43762.5|43742.5|10
1636557320000|2021-11-10 15:15:20|43767|43747|43769|43749|43769|43749|43764.5|43744.5|5
1636557330000|2021-11-10 15:15:30|43767|43747|43772|43752|43772|43752|43767|43747|9
1636557340000|2021-11-10 15:15:40|43771.5|43751.5|43769|43749|43772|43752|43769|43749|5
1636557350000|2021-11-10 15:15:50|43769.5|43749.5|43769.5|43749.5|43769.5|43749.5|43766.5|43746.5|5
1636557360000|2021-11-10 15:16:00|43770|43750|43759|43739|43772|43752|43759|43739|44
1636557370000|2021-11-10 15:16:10|43756.5|43736.5|43760|43740|43763|43743|43754|43734|36
1636557380000|2021-11-10 15:16:20|43763|43743|43765|43745|43769.5|43749.5|43763|43743|9
1636557390000|2021-11-10 15:16:30|43767|43747|43777|43757|43777|43757|43762|43742|20
1636557400000|2021-11-10 15:16:40|43774.5|43754.5|43779.5|43759.5|43779.5|43759.5|43774.5|43754.5|9
1636557410000|2021-11-10 15:16:50|43777.5|43757.5|43772|43752|43777.5|43757.5|43769.5|43749.5|9
1636557420000|2021-11-10 15:17:00|43769.5|43749.5|43764.5|43744.5|43770|43750|43764.5|43744.5|5
1636557430000|2021-11-10 15:17:10|43767|43747|43769.5|43749.5|43772|43752|43764.5|43744.5|11
1636557440000|2021-11-10 15:17:20|43773.5|43753.5|43769.5|43749.5|43773.5|43753.5|43769.5|43749.5|5
1636557450000|2021-11-10 15:17:30|43767|43747|43774.5|43754.5|43774.5|43754.5|43767|43747|6
1636557460000|2021-11-10 15:17:40|43772.5|43752.5|43767|43747|43772.5|43752.5|43767|43747|5
1636557470000|2021-11-10 15:17:50|43769|43749|43769.5|43749.5|43774.5|43754.5|43769|43749|9
1636557480000|2021-11-10 15:18:00|43771.5|43751.5|43765|43745|43771.5|43751.5|43764.5|43744.5|14
1636557490000|2021-11-10 15:18:10|43769.5|43749.5|43769.5|43749.5|43769.5|43749.5|43769.5|43749.5|4
1636557500000|2021-11-10 15:18:20|43770|43750|43764.5|43744.5|43770|43750|43764.5|43744.5|6
1636557510000|2021-11-10 15:18:30|43765.5|43745.5|43769.5|43749.5|43769.5|43749.5|43765.5|43745.5|4
1636557520000|2021-11-10 15:18:40|43772|43752|43775|43755|43775|43755|43770|43750|12
1636557530000|2021-11-10 15:18:50|43774.5|43754.5|43774.5|43754.5|43777|43757|43774.5|43754.5|7
1636557540000|2021-11-10 15:19:00|43774|43754|43769.5|43749.5|43774.5|43754.5|43769.5|43749.5|13
1636557550000|2021-11-10 15:19:10|43758.5|43738.5|43727|43707|43758.5|43738.5|43724.5|43704.5|42
1636557560000|2021-11-10 15:19:20|43729|43709|43723.5|43703.5|43733.5|43713.5|43721|43701|24
1636557570000|2021-11-10 15:19:30|43724|43704|43734|43714|43734|43714|43721|43701|10
1636557580000|2021-11-10 15:19:40|43733.5|43713.5|43731|43711|43738.5|43718.5|43731|43711|9
1636557590000|2021-11-10 15:19:50|43733.5|43713.5|43707|43687|43733.5|43713.5|43701.5|43681.5|28
1636557600000|2021-11-10 15:20:00|43706.5|43686.5|43702.5|43682.5|43707|43687|43694.5|43674.5|22
1636557610000|2021-11-10 15:20:10|43704.5|43684.5|43688.5|43668.5|43707|43687|43684.5|43664.5|57
1636557620000|2021-11-10 15:20:20|43686.5|43666.5|43690.5|43670.5|43693|43673|43678.5|43658.5|49
1636557630000|2021-11-10 15:20:30|43692.5|43672.5|43706.5|43686.5|43709|43689|43692.5|43672.5|20
1636557640000|2021-11-10 15:20:40|43706|43686|43709|43689|43711|43691|43703.5|43683.5|17
1636557650000|2021-11-10 15:20:50|43708.5|43688.5|43716.5|43696.5|43716.5|43696.5|43708.5|43688.5|12
1636557660000|2021-11-10 15:21:00|43719|43699|43710.5|43690.5|43719|43699|43710|43690|28
1636557670000|2021-11-10 15:21:10|43710|43690|43713.5|43693.5|43713.5|43693.5|43710|43690|7
1636557680000|2021-11-10 15:21:20|43713|43693|43713|43693|43716|43696|43713|43693|6
1636557690000|2021-11-10 15:21:30|43712.5|43692.5|43713.5|43693.5|43713.5|43693.5|43710.5|43690.5|8
1636557700000|2021-11-10 15:21:40|43714|43694|43716|43696|43716|43696|43714|43694|3
1636557710000|2021-11-10 15:21:50|43718.5|43698.5|43723|43703|43726|43706|43718.5|43698.5|17
1636557720000|2021-11-10 15:22:00|43722.5|43702.5|43710.5|43690.5|43722.5|43702.5|43710.5|43690.5|17
1636557730000|2021-11-10 15:22:10|43711|43691|43702.5|43682.5|43711.5|43691.5|43702.5|43682.5|24
1636557740000|2021-11-10 15:22:20|43700.5|43680.5|43694.5|43674.5|43700.5|43680.5|43694.5|43674.5|10
1636557750000|2021-11-10 15:22:30|43695.5|43675.5|43690.5|43670.5|43695.5|43675.5|43690|43670|6
1636557760000|2021-11-10 15:22:40|43693|43673|43694|43674|43694|43674|43693|43673|7
1636557770000|2021-11-10 15:22:50|43698.5|43678.5|43692.5|43672.5|43701.5|43681.5|43690.5|43670.5|21
1636557780000|2021-11-10 15:23:00|43693|43673|43653|43633|43693|43673|43653|43633|44
1636557790000|2021-11-10 15:23:10|43653.5|43633.5|43656|43636|43658.5|43638.5|43653.5|43633.5|30
1636557800000|2021-11-10 15:23:20|43658|43638|43659|43639|43659|43639|43653.5|43633.5|13
1636557810000|2021-11-10 15:23:30|43658.5|43638.5|43643.5|43623.5|43658.5|43638.5|43643.5|43623.5|30
1636557820000|2021-11-10 15:23:40|43644|43624|43641|43621|43646.5|43626.5|43640.5|43620.5|21
1636557830000|2021-11-10 15:23:50|43640.5|43620.5|43641|43621|43641|43621|43633.5|43613.5|26
1636557840000|2021-11-10 15:24:00|43640.5|43620.5|43635|43615|43640.5|43620.5|43635|43615|16
1636557850000|2021-11-10 15:24:10|43634.5|43614.5|43635.5|43615.5|43635.5|43615.5|43632.5|43612.5|16
1636557860000|2021-11-10 15:24:20|43636|43616|43651|43631|43651|43631|43636|43616|12
1636557870000|2021-11-10 15:24:30|43653|43633|43658.5|43638.5|43659|43639|43648.5|43628.5|12
1636557880000|2021-11-10 15:24:40|43659|43639|43654|43634|43659|43639|43651|43631|19
1636557890000|2021-11-10 15:24:50|43656|43636|43653.5|43633.5|43656.5|43636.5|43653.5|43633.5|12
1636557900000|2021-11-10 15:25:00|43651|43631|43643.5|43623.5|43651|43631|43639.5|43619.5|11
1636557910000|2021-11-10 15:25:10|43641.5|43621.5|43648.5|43628.5|43648.5|43628.5|43641.5|43621.5|4
1636557920000|2021-11-10 15:25:20|43649|43629|43653.5|43633.5|43653.5|43633.5|43648.5|43628.5|7
1636557930000|2021-11-10 15:25:30|43654|43634|43655|43635|43655|43635|43654|43634|3
1636557940000|2021-11-10 15:25:40|43657.5|43637.5|43664|43644|43664|43644|43657.5|43637.5|13
1636557950000|2021-11-10 15:25:50|43663.5|43643.5|43664|43644|43666.5|43646.5|43661.5|43641.5|7
1636557960000|2021-11-10 15:26:00|43666.5|43646.5|43676.5|43656.5|43676.5|43656.5|43666.5|43646.5|29
1636557970000|2021-11-10 15:26:10|43677|43657|43681|43661|43683.5|43663.5|43677|43657|25
1636557980000|2021-11-10 15:26:20|43678.5|43658.5|43688.5|43668.5|43688.5|43668.5|43678.5|43658.5|34
1636557990000|2021-11-10 15:26:30|43691|43671|43694|43674|43696|43676|43688.5|43668.5|28
1636558000000|2021-11-10 15:26:40|43694.5|43674.5|43691|43671|43696|43676|43691|43671|5
1636558010000|2021-11-10 15:26:50|43690.5|43670.5|43686.5|43666.5|43690.5|43670.5|43686.5|43666.5|34
1636558020000|2021-11-10 15:27:00|43689|43669|43669|43649|43689.5|43669.5|43669|43649|12
1636558030000|2021-11-10 15:27:10|43666.5|43646.5|43666|43646|43669|43649|43666|43646|9
1636558040000|2021-11-10 15:27:20|43664|43644|43658.5|43638.5|43664|43644|43656.5|43636.5|3
1636558050000|2021-11-10 15:27:30|43659|43639|43658|43638|43661|43641|43656|43636|8
1636558060000|2021-11-10 15:27:40|43658.5|43638.5|43670|43650|43670|43650|43657|43637|79
1636558070000|2021-11-10 15:27:50|43672.5|43652.5|43672|43652|43674.5|43654.5|43672|43652|2
1636558080000|2021-11-10 15:28:00|43664.5|43644.5|43664.5|43644.5|43667|43647|43664.5|43644.5|12
1636558090000|2021-11-10 15:28:10|43662|43642|43669.5|43649.5|43669.5|43649.5|43662|43642|7
1636558100000|2021-11-10 15:28:20|43667|43647|43670|43650|43672.5|43652.5|43667|43647|5
1636558110000|2021-11-10 15:28:30|43672|43652|43675|43655|43675.5|43655.5|43672|43652|6
1636558120000|2021-11-10 15:28:40|43675.5|43655.5|43670.5|43650.5|43677.5|43657.5|43667.5|43647.5|36
1636558130000|2021-11-10 15:28:50|43678|43658|43694.5|43674.5|43694.5|43674.5|43678|43658|4
1636558140000|2021-11-10 15:29:00|43695|43675|43685|43665|43697|43677|43685|43665|18
1636558150000|2021-11-10 15:29:10|43687|43667|43690|43670|43692|43672|43684.5|43664.5|7
1636558160000|2021-11-10 15:29:20|43692|43672|43687|43667|43692|43672|43684.5|43664.5|3
1636558170000|2021-11-10 15:29:30|43684.5|43664.5|43682.5|43662.5|43687|43667|43682.5|43662.5|6
1636558180000|2021-11-10 15:29:40|43684.5|43664.5|43687|43667|43687|43667|43682|43662|18
1636558190000|2021-11-10 15:29:50|43687.5|43667.5|43687|43667|43694.5|43674.5|43684|43664|20
1636558200000|2021-11-10 15:30:00|43682|43662|43662.5|43642.5|43682|43662|43660|43640|17
1636558210000|2021-11-10 15:30:10|43664.5|43644.5|43667|43647|43667|43647|43659.5|43639.5|13
1636558220000|2021-11-10 15:30:20|43667.5|43647.5|43669.5|43649.5|43672|43652|43667|43647|9
1636558230000|2021-11-10 15:30:30|43672|43652|43675|43655|43675|43655|43669.5|43649.5|13
1636558240000|2021-11-10 15:30:40|43677.5|43657.5|43677|43657|43677.5|43657.5|43670|43650|8
1636558250000|2021-11-10 15:30:50|43674.5|43654.5|43671.5|43651.5|43682|43662|43671.5|43651.5|5
1636558260000|2021-11-10 15:31:00|43672.5|43652.5|43662|43642|43672.5|43652.5|43662|43642|7
1636558270000|2021-11-10 15:31:10|43664.5|43644.5|43670|43650|43670|43650|43664.5|43644.5|13
1636558280000|2021-11-10 15:31:20|43677|43657|43674.5|43654.5|43680|43660|43674.5|43654.5|9
1636558290000|2021-11-10 15:31:30|43675.5|43655.5|43679.5|43659.5|43682|43662|43675.5|43655.5|22
1636558300000|2021-11-10 15:31:40|43679|43659|43666.5|43646.5|43679|43659|43666.5|43646.5|8
1636558310000|2021-11-10 15:31:50|43668.5|43648.5|43667|43647|43669.5|43649.5|43666.5|43646.5|10
1636558320000|2021-11-10 15:32:00|43666.5|43646.5|43664.5|43644.5|43666.5|43646.5|43662|43642|21
1636558330000|2021-11-10 15:32:10|43662|43642|43654|43634|43664.5|43644.5|43651.5|43631.5|11
1636558340000|2021-11-10 15:32:20|43651.5|43631.5|43652|43632|43652|43632|43649.5|43629.5|11
1636558350000|2021-11-10 15:32:30|43652.5|43632.5|43646.5|43626.5|43652.5|43632.5|43646.5|43626.5|8
1636558360000|2021-11-10 15:32:40|43645|43625|43657|43637|43659.5|43639.5|43645|43625|21
1636558370000|2021-11-10 15:32:50|43659.5|43639.5|43659.5|43639.5|43666.5|43646.5|43659.5|43639.5|18
1636558380000|2021-11-10 15:33:00|43654.5|43634.5|43654.5|43634.5|43654.5|43634.5|43649.5|43629.5|12
1636558390000|2021-11-10 15:33:10|43652.5|43632.5|43654.5|43634.5|43655|43635|43652|43632|3
1636558400000|2021-11-10 15:33:20|43652|43632|43645|43625|43652|43632|43644.5|43624.5|4
1636558410000|2021-11-10 15:33:30|43650|43630|43649.5|43629.5|43654|43634|43639.5|43619.5|18
1636558420000|2021-11-10 15:33:40|43651.5|43631.5|43659.5|43639.5|43664.5|43644.5|43651.5|43631.5|13
1636558430000|2021-11-10 15:33:50|43660|43640|43654.5|43634.5|43660|43640|43654.5|43634.5|9
1636558440000|2021-11-10 15:34:00|43657|43637|43662|43642|43662.5|43642.5|43657|43637|13
1636558450000|2021-11-10 15:34:10|43664.5|43644.5|43667|43647|43669.5|43649.5|43664.5|43644.5|6
1636558460000|2021-11-10 15:34:20|43665|43645|43659.5|43639.5|43669.5|43649.5|43657|43637|16
1636558470000|2021-11-10 15:34:30|43662.5|43642.5|43667|43647|43669|43649|43662.5|43642.5|3
1636558480000|2021-11-10 15:34:40|43667.5|43647.5|43662|43642|43669.5|43649.5|43662|43642|12
1636558490000|2021-11-10 15:34:50|43659.5|43639.5|43662|43642|43662|43642|43659.5|43639.5|1
1636558500000|2021-11-10 15:35:00|43661.5|43641.5|43652|43632|43664|43644|43652|43632|7
1636558510000|2021-11-10 15:35:10|43654.5|43634.5|43657.5|43637.5|43657.5|43637.5|43654.5|43634.5|4
1636558520000|2021-11-10 15:35:20|43659.5|43639.5|43664.5|43644.5|43667|43647|43657.5|43637.5|10
1636558530000|2021-11-10 15:35:30|43667|43647|43674.5|43654.5|43674.5|43654.5|43664.5|43644.5|13
1636558540000|2021-11-10 15:35:40|43676.5|43656.5|43684.5|43664.5|43684.5|43664.5|43674.5|43654.5|13
1636558550000|2021-11-10 15:35:50|43689.5|43669.5|43699.5|43679.5|43701.5|43681.5|43689.5|43669.5|10
1636558560000|2021-11-10 15:36:00|43702|43682|43704.5|43684.5|43704.5|43684.5|43701.5|43681.5|12
1636558570000|2021-11-10 15:36:10|43703.5|43683.5|43704.5|43684.5|43704.5|43684.5|43701.5|43681.5|9
1636558580000|2021-11-10 15:36:20|43704|43684|43712|43692|43712|43692|43704|43684|26
1636558590000|2021-11-10 15:36:30|43714.5|43694.5|43719.5|43699.5|43722|43702|43714.5|43694.5|24
1636558600000|2021-11-10 15:36:40|43724|43704|43727|43707|43727|43707|43724|43704|17
1636558610000|2021-11-10 15:36:50|43725|43705|43724.5|43704.5|43729.5|43709.5|43724.5|43704.5|22
1636558620000|2021-11-10 15:37:00|43727|43707|43701.5|43681.5|43727|43707|43701.5|43681.5|15
1636558630000|2021-11-10 15:37:10|43701|43681|43694.5|43674.5|43701|43681|43694.5|43674.5|12
1636558640000|2021-11-10 15:37:20|43692|43672|43691.5|43671.5|43692|43672|43689.5|43669.5|6
1636558650000|2021-11-10 15:37:30|43691|43671|43687|43667|43691|43671|43684.5|43664.5|4
1636558660000|2021-11-10 15:37:40|43687.5|43667.5|43687|43667|43687.5|43667.5|43687|43667|2
1636558670000|2021-11-10 15:37:50|43687.5|43667.5|43682.5|43662.5|43689.5|43669.5|43682.5|43662.5|13
1636558680000|2021-11-10 15:38:00|43676.5|43656.5|43674|43654|43676.5|43656.5|43672|43652|10
1636558690000|2021-11-10 15:38:10|43669.5|43649.5|43664|43644|43669.5|43649.5|43662|43642|16
1636558700000|2021-11-10 15:38:20|43674.5|43654.5|43659.5|43639.5|43679.5|43659.5|43657.5|43637.5|16
1636558710000|2021-11-10 15:38:30|43660|43640|43666.5|43646.5|43669.5|43649.5|43660|43640|17
1636558720000|2021-11-10 15:38:40|43665.5|43645.5|43644|43624|43665.5|43645.5|43644|43624|37
1636558730000|2021-11-10 15:38:50|43643.5|43623.5|43626|43606|43643.5|43623.5|43626|43606|21
1636558740000|2021-11-10 15:39:00|43623|43603|43631|43611|43631|43611|43623|43603|11
1636558750000|2021-11-10 15:39:10|43633|43613|43639|43619|43639|43619|43631|43611|9
1636558760000|2021-11-10 15:39:20|43638.5|43618.5|43643|43623|43643|43623|43638.5|43618.5|8
1636558770000|2021-11-10 15:39:30|43648|43628|43648|43628|43648.5|43628.5|43646|43626|6
1636558780000|2021-11-10 15:39:40|43648.5|43628.5|43648|43628|43653|43633|43648|43628|10
1636558790000|2021-11-10 15:39:50|43648.5|43628.5|43653|43633|43653|43633|43648.5|43628.5|3
1636558800000|2021-11-10 15:40:00|43653.5|43633.5|43653|43633|43653.5|43633.5|43648|43628|10
1636558810000|2021-11-10 15:40:10|43652.5|43632.5|43632.5|43612.5|43652.5|43632.5|43632.5|43612.5|178
1636558820000|2021-11-10 15:40:20|43633|43613|43630|43610|43633|43613|43630|43610|9
1636558830000|2021-11-10 15:40:30|43628|43608|43628|43608|43632.5|43612.5|43628|43608|3
1636558840000|2021-11-10 15:40:40|43630|43610|43632.5|43612.5|43635|43615|43630|43610|9
1636558850000|2021-11-10 15:40:50|||||||||6
1636558860000|2021-11-10 15:41:00|43629.5|43609.5|43625|43605|43629.5|43609.5|43621.5|43601.5|16
1636558870000|2021-11-10 15:41:10|43627|43607|43627.5|43607.5|43629.5|43609.5|43627|43607|7
1636558880000|2021-11-10 15:41:20|43624|43604|43625|43605|43627|43607|43621.5|43601.5|8
1636558890000|2021-11-10 15:41:30|43624.5|43604.5|43625|43605|43627.5|43607.5|43622.5|43602.5|3
1636558900000|2021-11-10 15:41:40|43624.5|43604.5|43602.5|43582.5|43624.5|43604.5|43599.5|43579.5|13
1636558910000|2021-11-10 15:41:50|43603|43583|43610|43590|43610|43590|43602.5|43582.5|9
1636558920000|2021-11-10 15:42:00|43609.5|43589.5|43607.5|43587.5|43612.5|43592.5|43607.5|43587.5|18
1636558930000|2021-11-10 15:42:10|43605.5|43585.5|43605.5|43585.5|43605.5|43585.5|43605.5|43585.5|5
1636558940000|2021-11-10 15:42:20|43597|43577|43593.5|43573.5|43597.5|43577.5|43587.5|43567.5|29
1636558950000|2021-11-10 15:42:30|43595.5|43575.5|43589.5|43569.5|43595.5|43575.5|43589.5|43569.5|13
1636558960000|2021-11-10 15:42:40|43587.5|43567.5|43602|43582|43602.5|43582.5|43587.5|43567.5|20
1636558970000|2021-11-10 15:42:50|43602.5|43582.5|43602|43582|43607|43587|43602|43582|10
1636558980000|2021-11-10 15:43:00|43600|43580|43589.5|43569.5|43602|43582|43589.5|43569.5|22
1636558990000|2021-11-10 15:43:10|43592|43572|43592.5|43572.5|43592.5|43572.5|43589.5|43569.5|12
1636559000000|2021-11-10 15:43:20|43593|43573|43595|43575|43595|43575|43592.5|43572.5|6
1636559010000|2021-11-10 15:43:30|43597.5|43577.5|43603.5|43583.5|43605.5|43585.5|43597.5|43577.5|6
1636559020000|2021-11-10 15:43:40|43603|43583|43613.5|43593.5|43613.5|43593.5|43600.5|43580.5|14
1636559030000|2021-11-10 15:43:50|43614|43594|43619|43599|43619|43599|43614|43594|7
1636559040000|2021-11-10 15:44:00|43618|43598|43603|43583|43618|43598|43601|43581|15
1636559050000|2021-11-10 15:44:10|43599|43579|43606|43586|43606|43586|43598.5|43578.5|12
1636559060000|2021-11-10 15:44:20|43608|43588|43609|43589|43609|43589|43606|43586|6
1636559070000|2021-11-10 15:44:30|43608|43588|43611|43591|43613|43593|43608|43588|6
1636559080000|2021-11-10 15:44:40|43609|43589|43609|43589|43609|43589|43609|43589|3
1636559090000|2021-11-10 15:44:50|43608.5|43588.5|43608.5|43588.5|43608.5|43588.5|43606|43586|6
1636559100000|2021-11-10 15:45:00|43610.5|43590.5|43609|43589|43610.5|43590.5|43608|43588|11
1636559110000|2021-11-10 15:45:10|43613|43593|43608.5|43588.5|43613|43593|43605.5|43585.5|5
1636559120000|2021-11-10 15:45:20|43608|43588|43611|43591|43611|43591|43608|43588|3
1636559130000|2021-11-10 15:45:30|43609|43589|43616.5|43596.5|43616.5|43596.5|43609|43589|9
1636559140000|2021-11-10 15:45:40|43616|43596|43636.5|43616.5|43637|43617|43616|43596|15
1636559150000|2021-11-10 15:45:50|43639|43619|43638.5|43618.5|43641|43621|43638.5|43618.5|6
1636559160000|2021-11-10 15:46:00|43638|43618|43631|43611|43638.5|43618.5|43630.5|43610.5|13
1636559170000|2021-11-10 15:46:10|43630.5|43610.5|43631|43611|43633.5|43613.5|43630.5|43610.5|5
1636559180000|2021-11-10 15:46:20|43630.5|43610.5|43629|43609|43631|43611|43628.5|43608.5|4
1636559190000|2021-11-10 15:46:30|43631|43611|43623.5|43603.5|43631|43611|43623.5|43603.5|9
1636559200000|2021-11-10 15:46:40|43621|43601|43624|43604|43624|43604|43618.5|43598.5|4
1636559210000|2021-11-10 15:46:50|43631.5|43611.5|43641|43621|43641|43621|43631.5|43611.5|14
1636559220000|2021-11-10 15:47:00|43640.5|43620.5|43641|43621|43641.5|43621.5|43636.5|43616.5|23
1636559230000|2021-11-10 15:47:10|43639|43619|43646.5|43626.5|43646.5|43626.5|43638.5|43618.5|9
1636559240000|2021-11-10 15:47:20|43648.5|43628.5|43644|43624|43648.5|43628.5|43644|43624|6
1636559250000|2021-11-10 15:47:30|43646|43626|43651|43631|43651|43631|43646|43626|9
1636559260000|2021-11-10 15:47:40|43649|43629|43651|43631|43653|43633|43648.5|43628.5|5
1636559270000|2021-11-10 15:47:50|43653|43633|43656|43636|43656|43636|43651|43631|2
1636559280000|2021-11-10 15:48:00|43656.5|43636.5|43663.5|43643.5|43666|43646|43656.5|43636.5|17
1636559290000|2021-11-10 15:48:10|43664|43644|43670.5|43650.5|43670.5|43650.5|43664|43644|8
1636559300000|2021-11-10 15:48:20|43668.5|43648.5|43668.5|43648.5|43668.5|43648.5|43666|43646|5
1636559310000|2021-11-10 15:48:30|43666|43646|43650.5|43630.5|43666|43646|43650.5|43630.5|4
1636559320000|2021-11-10 15:48:40|43649|43629|43641|43621|43649|43629|43641|43621|6
1636559330000|2021-11-10 15:48:50|43640.5|43620.5|43660|43640|43660|43640|43638.5|43618.5|18
1636559340000|2021-11-10 15:49:00|43659|43639|43638.5|43618.5|43659|43639|43638.5|43618.5|13
1636559350000|2021-11-10 15:49:10|43636.5|43616.5|43623.5|43603.5|43636.5|43616.5|43623.5|43603.5|15
1636559360000|2021-11-10 15:49:20|43626|43606|43623|43603|43626|43606|43618.5|43598.5|14
1636559370000|2021-11-10 15:49:30|43623.5|43603.5|43609.5|43589.5|43625.5|43605.5|43609|43589|6
1636559380000|2021-11-10 15:49:40|43613.5|43593.5|43608.5|43588.5|43613.5|43593.5|43608.5|43588.5|7
1636559390000|2021-11-10 15:49:50|43609|43589|43626|43606|43626|43606|43609|43589|10
1636559400000|2021-11-10 15:50:00|43623.5|43603.5|43613.5|43593.5|43623.5|43603.5|43609|43589|8
1636559410000|2021-11-10 15:50:10|43613|43593|43618.5|43598.5|43618.5|43598.5|43612.5|43592.5|3
1636559420000|2021-11-10 15:50:20|43623.5|43603.5|43628.5|43608.5|43631|43611|43623.5|43603.5|6
1636559430000|2021-11-10 15:50:30|43628|43608|43618|43598|43628|43608|43618|43598|6
1636559440000|2021-11-10 15:50:40|43620.5|43600.5|43615.5|43595.5|43623|43603|43615.5|43595.5|13
1636559450000|2021-11-10 15:50:50|43618|43598|43613|43593|43618|43598|43613|43593|3
1636559460000|2021-11-10 15:51:00|43608.5|43588.5|43592.5|43572.5|43608.5|43588.5|43592.5|43572.5|12
1636559470000|2021-11-10 15:51:10|43593|43573|43608|43588|43608.5|43588.5|43593|43573|13
1636559480000|2021-11-10 15:51:20|43603.5|43583.5|43618|43598|43618|43598|43595.5|43575.5|30
1636559490000|2021-11-10 15:51:30|43618.5|43598.5|43601|43581|43623|43603|43601|43581|18
1636559500000|2021-11-10 15:51:40|43598.5|43578.5|43599|43579|43601|43581|43596|43576|10
1636559510000|2021-11-10 15:51:50|43598.5|43578.5|43594|43574|43598.5|43578.5|43594|43574|9
1636559520000|2021-11-10 15:52:00|43593.5|43573.5|43586|43566|43593.5|43573.5|43583.5|43563.5|17
1636559530000|2021-11-10 15:52:10|43584.5|43564.5|43584|43564|43584.5|43564.5|43583.5|43563.5|11
1636559540000|2021-11-10 15:52:20|43583.5|43563.5|43596|43576|43596.5|43576.5|43583.5|43563.5|11
1636559550000|2021-11-10 15:52:30|43598.5|43578.5|43605.5|43585.5|43605.5|43585.5|43598.5|43578.5|5
1636559560000|2021-11-10 15:52:40|43606|43586|43603.5|43583.5|43606|43586|43603.5|43583.5|7
1636559570000|2021-11-10 15:52:50|43598|43578|43601|43581|43601.5|43581.5|43598|43578|15
1636559580000|2021-11-10 15:53:00|43598.5|43578.5|43591.5|43571.5|43598.5|43578.5|43589|43569|3
1636559590000|2021-11-10 15:53:10|43593.5|43573.5|43591|43571|43593.5|43573.5|43588|43568|15
1636559600000|2021-11-10 15:53:20|43586|43566|43588.5|43568.5|43588.5|43568.5|43586|43566|6
1636559610000|2021-11-10 15:53:30|43589|43569|43593|43573|43594|43574|43589|43569|7
1636559620000|2021-11-10 15:53:40|43593.5|43573.5|43587.5|43567.5|43593.5|43573.5|43587.5|43567.5|18
1636559630000|2021-11-10 15:53:50|43585|43565|43588|43568|43588|43568|43585|43565|10
1636559640000|2021-11-10 15:54:00|43576|43556|43563|43543|43576|43556|43562.5|43542.5|46
1636559650000|2021-11-10 15:54:10|43562.5|43542.5|43562.5|43542.5|43567.5|43547.5|43562.5|43542.5|14
1636559660000|2021-11-10 15:54:20|43565|43545|43557|43537|43565|43545|43557|43537|26
1636559670000|2021-11-10 15:54:30|43556.5|43536.5|43542.5|43522.5|43556.5|43536.5|43542.5|43522.5|30
1636559680000|2021-11-10 15:54:40|43542|43522|43537|43517|43542.5|43522.5|43537|43517|27
1636559690000|2021-11-10 15:54:50|43537.5|43517.5|43550|43530|43550|43530|43537.5|43517.5|17
1636559700000|2021-11-10 15:55:00|43549.5|43529.5|43547.5|43527.5|43549.5|43529.5|43537.5|43517.5|10
1636559710000|2021-11-10 15:55:10|43548|43528|43547|43527|43551.5|43531.5|43543|43523|8
1636559720000|2021-11-10 15:55:20|43547.5|43527.5|43552.5|43532.5|43552.5|43532.5|43547.5|43527.5|10
1636559730000|2021-11-10 15:55:30|43553|43533|43555|43535|43555|43535|43552|43532|8
1636559740000|2021-11-10 15:55:40|43554.5|43534.5|43557|43537|43557|43537|43552|43532|8
1636559750000|2021-11-10 15:55:50|43556.5|43536.5|43557.5|43537.5|43558|43538|43556.5|43536.5|12
1636559760000|2021-11-10 15:56:00|43558|43538|43552.5|43532.5|43558|43538|43552.5|43532.5|11
1636559770000|2021-11-10 15:56:10|43552|43532|43545|43525|43552|43532|43545|43525|5
1636559780000|2021-11-10 15:56:20|43542.5|43522.5|43527.5|43507.5|43542.5|43522.5|43527.5|43507.5|9
1636559790000|2021-11-10 15:56:30|43530|43510|43542|43522|43542|43522|43530|43510|14
1636559800000|2021-11-10 15:56:40|43541.5|43521.5|43544.5|43524.5|43544.5|43524.5|43537.5|43517.5|5
1636559810000|2021-11-10 15:56:50|43542.5|43522.5|43542.5|43522.5|43543|43523|43536|43516|7
1636559820000|2021-11-10 15:57:00|43543|43523|43537|43517|43543|43523|43537|43517|6
1636559830000|2021-11-10 15:57:10|43537.5|43517.5|43537|43517|43537.5|43517.5|43537|43517|5
1636559840000|2021-11-10 15:57:20|43534.5|43514.5|43528|43508|43534.5|43514.5|43528|43508|17
1636559850000|2021-11-10 15:57:30|43527.5|43507.5|43508|43488|43527.5|43507.5|43508|43488|35
1636559860000|2021-11-10 15:57:40|43510|43490|43517.5|43497.5|43520|43500|43510|43490|18
1636559870000|2021-11-10 15:57:50|43517|43497|43530.5|43510.5|43530.5|43510.5|43517|43497|10
1636559880000|2021-11-10 15:58:00|43527.5|43507.5|43502.5|43482.5|43527.5|43507.5|43500.5|43480.5|26
1636559890000|2021-11-10 15:58:10|43503|43483|43499.5|43479.5|43503|43483|43492.5|43472.5|24
1636559900000|2021-11-10 15:58:20|43500|43480|43505.5|43485.5|43505.5|43485.5|43500|43480|19
1636559910000|2021-11-10 15:58:30|43507.5|43487.5|43494.5|43474.5|43508|43488|43494.5|43474.5|8
1636559920000|2021-11-10 15:58:40|43492.5|43472.5|43487.5|43467.5|43492.5|43472.5|43487.5|43467.5|9
1636559930000|2021-11-10 15:58:50|43487|43467|43485|43465|43487.5|43467.5|43485|43465|15
1636559940000|2021-11-10 15:59:00|43483|43463|43492.5|43472.5|43492.5|43472.5|43483|43463|15
1636559950000|2021-11-10 15:59:10|43492|43472|43492|43472|43492.5|43472.5|43490|43470|7
1636559960000|2021-11-10 15:59:20|43492.5|43472.5|43504.5|43484.5|43505|43485|43492.5|43472.5|9
1636559970000|2021-11-10 15:59:30|43505|43485|43502.5|43482.5|43505|43485|43497|43477|19
1636559980000|2021-11-10 15:59:40|43503|43483|43495|43475|43503|43483|43495|43475|6
1636559990000|2021-11-10 15:59:50|43493|43473|43500|43480|43502.5|43482.5|43490|43470|8
1636560000000|2021-11-10 16:00:00|43502|43482|43497.5|43477.5|43502|43482|43494.5|43474.5|19
1636560010000|2021-11-10 16:00:10|43497|43477|43505|43485|43507.5|43487.5|43496.5|43476.5|19
1636560020000|2021-11-10 16:00:20|43507|43487|43504.5|43484.5|43507.5|43487.5|43504.5|43484.5|3
1636560030000|2021-11-10 16:00:30|43502.5|43482.5|43499.5|43479.5|43504.5|43484.5|43499.5|43479.5|12
1636560040000|2021-11-10 16:00:40|43499|43479|43487.5|43467.5|43499|43479|43487.5|43467.5|16
1636560050000|2021-11-10 16:00:50|43490.5|43470.5|43498|43478|43498|43478|43487.5|43467.5|14
1636560060000|2021-11-10 16:01:00|43497.5|43477.5|43492.5|43472.5|43497.5|43477.5|43492.5|43472.5|12
1636560070000|2021-11-10 16:01:10|43492|43472|43498|43478|43498|43478|43492|43472|10
1636560080000|2021-11-10 16:01:20|43502.5|43482.5|43502.5|43482.5|43502.5|43482.5|43502.5|43482.5|4
1636560090000|2021-11-10 16:01:30|43505|43485|43511.5|43491.5|43513|43493|43505|43485|8
1636560100000|2021-11-10 16:01:40|43512|43492|43513|43493|43515|43495|43510.5|43490.5|4
1636560110000|2021-11-10 16:01:50|43517|43497|43517.5|43497.5|43517.5|43497.5|43512.5|43492.5|13
1636560120000|2021-11-10 16:02:00|43518.5|43498.5|43523|43503|43525|43505|43518.5|43498.5|16
1636560130000|2021-11-10 16:02:10|43522.5|43502.5|43517.5|43497.5|43522.5|43502.5|43517.5|43497.5|5
1636560140000|2021-11-10 16:02:20|43518|43498|43518|43498|43518|43498|43518|43498|2
1636560150000|2021-11-10 16:02:30|43517.5|43497.5|43525|43505|43525|43505|43517.5|43497.5|15
1636560160000|2021-11-10 16:02:40|43524.5|43504.5|43525|43505|43525|43505|43522|43502|15
1636560170000|2021-11-10 16:02:50|43527.5|43507.5|43533|43513|43537|43517|43527.5|43507.5|23
1636560180000|2021-11-10 16:03:00|43532|43512|43522.5|43502.5|43532|43512|43518|43498|24
1636560190000|2021-11-10 16:03:10|43523|43503|43528.5|43508.5|43528.5|43508.5|43523|43503|3
1636560200000|2021-11-10 16:03:20|43535|43515|43547.5|43527.5|43550|43530|43535|43515|11
1636560210000|2021-11-10 16:03:30|43548|43528|43547|43527|43550|43530|43540|43520|13
1636560220000|2021-11-10 16:03:40|43551|43531|43557.5|43537.5|43557.5|43537.5|43548|43528|32
1636560230000|2021-11-10 16:03:50|43559.5|43539.5|43563|43543|43565|43545|43559.5|43539.5|13
1636560240000|2021-11-10 16:04:00|43563.5|43543.5|43572.5|43552.5|43572.5|43552.5|43563.5|43543.5|26
1636560250000|2021-11-10 16:04:10|43573|43553|43573|43553|43590.5|43570.5|43572.5|43552.5|22
1636560260000|2021-11-10 16:04:20|43577|43557|43577.5|43557.5|43578|43558|43572.5|43552.5|24
1636560270000|2021-11-10 16:04:30|43578|43558|43584.5|43564.5|43587.5|43567.5|43578|43558|17
1636560280000|2021-11-10 16:04:40|43585|43565|43574.5|43554.5|43585|43565|43574.5|43554.5|3
1636560290000|2021-11-10 16:04:50|43572.5|43552.5|43567|43547|43572.5|43552.5|43567|43547|12
1636560300000|2021-11-10 16:05:00|43565|43545|43552|43532|43565|43545|43549.5|43529.5|16
1636560310000|2021-11-10 16:05:10|43552.5|43532.5|43557|43537|43557|43537|43552.5|43532.5|11
1636560320000|2021-11-10 16:05:20|43557.5|43537.5|43560|43540|43560|43540|43557.5|43537.5|4
1636560330000|2021-11-10 16:05:30|43557.5|43537.5|43559.5|43539.5|43559.5|43539.5|43557|43537|8
1636560340000|2021-11-10 16:05:40|43557|43537|43557.5|43537.5|43558|43538|43557|43537|3
1636560350000|2021-11-10 16:05:50|43557|43537|43542.5|43522.5|43557|43537|43542.5|43522.5|5
1636560360000|2021-11-10 16:06:00|43542|43522|43538|43518|43542.5|43522.5|43538|43518|5
1636560370000|2021-11-10 16:06:10|43540|43520|43532.5|43512.5|43540|43520|43532.5|43512.5|14
1636560380000|2021-11-10 16:06:20|43532|43512|43537|43517|43537|43517|43532|43512|4
1636560390000|2021-11-10 16:06:30|43537.5|43517.5|43539.5|43519.5|43540.5|43520.5|43537.5|43517.5|3
1636560400000|2021-11-10 16:06:40|43541.5|43521.5|43542|43522|43542.5|43522.5|43537.5|43517.5|2
1636560410000|2021-11-10 16:06:50|43537.5|43517.5|43537|43517|43542|43522|43537|43517|4
1636560420000|2021-11-10 16:07:00|43535|43515|43530|43510|43537.5|43517.5|43528|43508|6
1636560430000|2021-11-10 16:07:10|43525|43505|43527|43507|43527|43507|43525|43505|11
1636560440000|2021-11-10 16:07:20|43524.5|43504.5|43519.5|43499.5|43524.5|43504.5|43519.5|43499.5|7
1636560450000|2021-11-10 16:07:30|43517.5|43497.5|43497|43477|43517.5|43497.5|43492.5|43472.5|41
1636560460000|2021-11-10 16:07:40|43502|43482|43504.5|43484.5|43507|43487|43502|43482|7
1636560470000|2021-11-10 16:07:50|43502.5|43482.5|43499.5|43479.5|43502.5|43482.5|43499.5|43479.5|1
1636560480000|2021-11-10 16:08:00|43497.5|43477.5|43495|43475|43497.5|43477.5|43495|43475|7
1636560490000|2021-11-10 16:08:10|43492.5|43472.5|43502|43482|43502|43482|43492|43472|17
1636560500000|2021-11-10 16:08:20|43502.5|43482.5|43510|43490|43510|43490|43502.5|43482.5|7
1636560510000|2021-11-10 16:08:30|43507.5|43487.5|43517.5|43497.5|43517.5|43497.5|43507.5|43487.5|11
1636560520000|2021-11-10 16:08:40|43517|43497|43520|43500|43520|43500|43517|43497|10
1636560530000|2021-11-10 16:08:50|43518|43498|43527.5|43507.5|43527.5|43507.5|43517.5|43497.5|11
1636560540000|2021-11-10 16:09:00|43527|43507|43517|43497|43527|43507|43517|43497|30
1636560550000|2021-11-10 16:09:10|43517.5|43497.5|43517|43497|43518|43498|43517|43497|4
1636560560000|2021-11-10 16:09:20|||||||||1
1636560570000|2021-11-10 16:09:30|43512.5|43492.5|43502.5|43482.5|43512.5|43492.5|43502|43482|19
1636560580000|2021-11-10 16:09:40|43500.5|43480.5|43522|43502|43522|43502|43498.5|43478.5|13
1636560590000|2021-11-10 16:09:50|43517.5|43497.5|43517|43497|43522|43502|43517|43497|6
1636560600000|2021-11-10 16:10:00|43515|43495|43502.5|43482.5|43515|43495|43502.5|43482.5|11
1636560610000|2021-11-10 16:10:10|43500.5|43480.5|43509.5|43489.5|43509.5|43489.5|43497.5|43477.5|20
1636560620000|2021-11-10 16:10:20|43511.5|43491.5|43518|43498|43518|43498|43509.5|43489.5|7
1636560630000|2021-11-10 16:10:30|43517.5|43497.5|43522.5|43502.5|43522.5|43502.5|43517.5|43497.5|7
1636560640000|2021-11-10 16:10:40|43527.5|43507.5|43532.5|43512.5|43532.5|43512.5|43527.5|43507.5|7
1636560650000|2021-11-10 16:10:50|43534.5|43514.5|43534.5|43514.5|43534.5|43514.5|43534.5|43514.5|7
1636560660000|2021-11-10 16:11:00|43537|43517|43534.5|43514.5|43537|43517|43534.5|43514.5|2
1636560670000|2021-11-10 16:11:10|43527.5|43507.5|43527.5|43507.5|43527.5|43507.5|43527.5|43507.5|3
1636560680000|2021-11-10 16:11:20|43530|43510|43537|43517|43537|43517|43530|43510|12
1636560690000|2021-11-10 16:11:30|43535|43515|43535|43515|43535|43515|43535|43515|5
1636560700000|2021-11-10 16:11:40|43532.5|43512.5|43525.5|43505.5|43532.5|43512.5|43525.5|43505.5|4
1636560710000|2021-11-10 16:11:50|43527.5|43507.5|43535|43515|43537|43517|43527.5|43507.5|2
1636560720000|2021-11-10 16:12:00|43537|43517|43537|43517|43537.5|43517.5|43532.5|43512.5|4
1636560730000|2021-11-10 16:12:10|43532|43512|43527|43507|43532|43512|43527|43507|1
1636560740000|2021-11-10 16:12:20|43527.5|43507.5|43527|43507|43527.5|43507.5|43527|43507|4
1636560750000|2021-11-10 16:12:30|43524.5|43504.5|43525|43505|43527|43507|43524.5|43504.5|1
1636560760000|2021-11-10 16:12:40|43527.5|43507.5|43540|43520|43540|43520|43527.5|43507.5|8
1636560770000|2021-11-10 16:12:50|43540.5|43520.5|43542.5|43522.5|43542.5|43522.5|43540.5|43520.5|6
1636560780000|2021-11-10 16:13:00|43543|43523|43542.5|43522.5|43545|43525|43542|43522|15
1636560790000|2021-11-10 16:13:10|43543|43523|43547|43527|43547|43527|43542.5|43522.5|6
1636560800000|2021-11-10 16:13:20|43547.5|43527.5|43547|43527|43548|43528|43547|43527|6
1636560810000|2021-11-10 16:13:30|43545|43525|43539.5|43519.5|43547|43527|43539.5|43519.5|5
1636560820000|2021-11-10 16:13:40|43542.5|43522.5|43547|43527|43547|43527|43542.5|43522.5|1
1636560830000|2021-11-10 16:13:50|43547.5|43527.5|43552|43532|43552|43532|43547|43527|2
1636560840000|2021-11-10 16:14:00|43554|43534|43544.5|43524.5|43554|43534|43544.5|43524.5|6
1636560850000|2021-11-10 16:14:10|43544|43524|43544|43524|43544.5|43524.5|43544|43524|3
1636560860000|2021-11-10 16:14:20|43544.5|43524.5|43542|43522|43544.5|43524.5|43539.5|43519.5|5
1636560870000|2021-11-10 16:14:30|43542.5|43522.5|43542|43522|43542.5|43522.5|43542|43522|7
1636560880000|2021-11-10 16:14:40|43542.5|43522.5|43542|43522|43542.5|43522.5|43542|43522|5
1636560890000|2021-11-10 16:14:50|43539.5|43519.5|43539.5|43519.5|43539.5|43519.5|43539.5|43519.5|1
1636560900000|2021-11-10 16:15:00|43540|43520|43542|43522|43544.5|43524.5|43539.5|43519.5|9
1636560910000|2021-11-10 16:15:10|43540|43520|43540|43520|43540|43520|43539|43519|3
1636560920000|2021-11-10 16:15:20|43539.5|43519.5|43547.5|43527.5|43547.5|43527.5|43539.5|43519.5|5
1636560930000|2021-11-10 16:15:30|43548|43528|43547|43527|43548|43528|43547|43527|2
1636560940000|2021-11-10 16:15:40|43547.5|43527.5|43547|43527|43547.5|43527.5|43544.5|43524.5|7
1636560950000|2021-11-10 16:15:50|43544.5|43524.5|43544.5|43524.5|43544.5|43524.5|43544.5|43524.5|2
1636560960000|2021-11-10 16:16:00|43542|43522|43537|43517|43542|43522|43537|43517|8
1636560970000|2021-11-10 16:16:10|43532.5|43512.5|43520|43500|43532.5|43512.5|43518|43498|8
1636560980000|2021-11-10 16:16:20|43522|43502|43522|43502|43524|43504|43522|43502|7
1636560990000|2021-11-10 16:16:30|43522.5|43502.5|43527.5|43507.5|43527.5|43507.5|43522.5|43502.5|4
1636561000000|2021-11-10 16:16:40|43528|43508|43532.5|43512.5|43532.5|43512.5|43528|43508|6
1636561010000|2021-11-10 16:16:50|43535|43515|43537|43517|43537|43517|43535|43515|4
1636561020000|2021-11-10 16:17:00|43535|43515|43532.5|43512.5|43535|43515|43532.5|43512.5|1
1636561030000|2021-11-10 16:17:10|43535|43515|43542|43522|43547.5|43527.5|43535|43515|18
1636561040000|2021-11-10 16:17:20|43542.5|43522.5|43543|43523|43543|43523|43542.5|43522.5|4
1636561050000|2021-11-10 16:17:30|43542.5|43522.5|43545|43525|43545.5|43525.5|43542.5|43522.5|7
1636561060000|2021-11-10 16:17:40|43543|43523|43547.5|43527.5|43547.5|43527.5|43543|43523|8
1636561070000|2021-11-10 16:17:50|43547|43527|43538|43518|43547.5|43527.5|43538|43518|4
1636561080000|2021-11-10 16:18:00|43537|43517|43537.5|43517.5|43537.5|43517.5|43533|43513|7
1636561090000|2021-11-10 16:18:10|43537|43517|43542.5|43522.5|43542.5|43522.5|43537|43517|7
1636561100000|2021-11-10 16:18:20|43545|43525|43537.5|43517.5|43547|43527|43537.5|43517.5|5
1636561110000|2021-11-10 16:18:30|43540|43520|43542|43522|43542|43522|43540|43520|2
1636561120000|2021-11-10 16:18:40|43541.5|43521.5|43539.5|43519.5|43541.5|43521.5|43539|43519|3
1636561130000|2021-11-10 16:18:50|43539|43519|43537.5|43517.5|43539|43519|43534.5|43514.5|2
1636561140000|2021-11-10 16:19:00|43537|43517|43547|43527|43547.5|43527.5|43537|43517|8
1636561150000|2021-11-10 16:19:10|43547.5|43527.5|43550|43530|43550|43530|43547.5|43527.5|7
1636561160000|2021-11-10 16:19:20|43552.5|43532.5|43577|43557|43577|43557|43552.5|43532.5|22
1636561170000|2021-11-10 16:19:30|43577.5|43557.5|43577.5|43557.5|43579.5|43559.5|43577.5|43557.5|3
1636561180000|2021-11-10 16:19:40|43577|43557|43582|43562|43582|43562|43577|43557|8
1636561190000|2021-11-10 16:19:50|43578|43558|43579.5|43559.5|43582.5|43562.5|43578|43558|5
1636561200000|2021-11-10 16:20:00|43577.5|43557.5|43557|43537|43577.5|43557.5|43557|43537|15
1636561210000|2021-11-10 16:20:10|43555|43535|43550|43530|43555|43535|43550|43530|3
1636561220000|2021-11-10 16:20:20|43552.5|43532.5|43546.5|43526.5|43552.5|43532.5|43546.5|43526.5|7
1636561230000|2021-11-10 16:20:30|43544.5|43524.5|43540|43520|43544.5|43524.5|43537.5|43517.5|9
1636561240000|2021-11-10 16:20:40|43540.5|43520.5|43543|43523|43543|43523|43540.5|43520.5|2
1636561250000|2021-11-10 16:20:50|43545|43525|43547|43527|43547|43527|43545|43525|1
1636561260000|2021-11-10 16:21:00|43552|43532|43552|43532|43552.5|43532.5|43550|43530|5
1636561270000|2021-11-10 16:21:10|43549.5|43529.5|43550|43530|43550|43530|43549|43529|5
1636561280000|2021-11-10 16:21:20|43552.5|43532.5|43559.5|43539.5|43560|43540|43552.5|43532.5|6
1636561290000|2021-11-10 16:21:30|43557.5|43537.5|43558|43538|43562.5|43542.5|43557.5|43537.5|3
1636561300000|2021-11-10 16:21:40|43560.5|43540.5|43565.5|43545.5|43565.5|43545.5|43558|43538|5
1636561310000|2021-11-10 16:21:50|43565|43545|43565|43545|43565|43545|43563|43543|2
1636561320000|2021-11-10 16:22:00|43565.5|43545.5|43562.5|43542.5|43567.5|43547.5|43562.5|43542.5|3
1636561330000|2021-11-10 16:22:10|43558|43538|43555.5|43535.5|43558|43538|43555.5|43535.5|6
1636561340000|2021-11-10 16:22:20|43557.5|43537.5|43560|43540|43560|43540|43557|43537|7
1636561350000|2021-11-10 16:22:30|43563|43543|43567.5|43547.5|43567.5|43547.5|43563|43543|2
1636561360000|2021-11-10 16:22:40|43570|43550|43572.5|43552.5|43572.5|43552.5|43570|43550|3
1636561370000|2021-11-10 16:22:50|43574.5|43554.5|43576.5|43556.5|43576.5|43556.5|43574.5|43554.5|9
1636561380000|2021-11-10 16:23:00|43577|43557|43568|43548|43577|43557|43568|43548|16
1636561390000|2021-11-10 16:23:10|43567.5|43547.5|43567|43547|43567.5|43547.5|43567|43547|1
1636561400000|2021-11-10 16:23:20|43567.5|43547.5|43568|43548|43570|43550|43562.5|43542.5|3
1636561410000|2021-11-10 16:23:30|43570|43550|43570|43550|43570.5|43550.5|43570|43550|2
1636561420000|2021-11-10 16:23:40|43568|43548|43572|43552|43572|43552|43568|43548|72
1636561430000|2021-11-10 16:23:50|43571.5|43551.5|43572|43552|43572|43552|43569.5|43549.5|9
1636561440000|2021-11-10 16:24:00|43573|43553|43576.5|43556.5|43576.5|43556.5|43573|43553|5
1636561450000|2021-11-10 16:24:10|43574.5|43554.5|43582|43562|43582.5|43562.5|43574.5|43554.5|18
1636561460000|2021-11-10 16:24:20|43581.5|43561.5|43584|43564|43584|43564|43581.5|43561.5|2
1636561470000|2021-11-10 16:24:30|43586.5|43566.5|43591.5|43571.5|43593.5|43573.5|43586.5|43566.5|3
1636561480000|2021-11-10 16:24:40|43589.5|43569.5|43591.5|43571.5|43591.5|43571.5|43589|43569|4
1636561490000|2021-11-10 16:24:50|43592|43572|43601.5|43581.5|43601.5|43581.5|43592|43572|7
1636561500000|2021-11-10 16:25:00|43600.5|43580.5|43593.5|43573.5|43600.5|43580.5|43593.5|43573.5|6
1636561510000|2021-11-10 16:25:10|43594|43574|43581|43561|43594|43574|43581|43561|10
1636561520000|2021-11-10 16:25:20|43579|43559|43581.5|43561.5|43581.5|43561.5|43578.5|43558.5|5
1636561530000|2021-11-10 16:25:30|43582|43562|43589|43569|43589|43569|43581.5|43561.5|5
1636561540000|2021-11-10 16:25:40|43591|43571|43597|43577|43597|43577|43591|43571|4
1636561550000|2021-11-10 16:25:50|43599.5|43579.5|43596.5|43576.5|43599.5|43579.5|43596.5|43576.5|3
1636561560000|2021-11-10 16:26:00|43591.5|43571.5|43582|43562|43591.5|43571.5|43581.5|43561.5|7
1636561570000|2021-11-10 16:26:10|43584|43564|43581.5|43561.5|43586.5|43566.5|43581.5|43561.5|12
1636561580000|2021-11-10 16:26:20|43584|43564|43581.5|43561.5|43584|43564|43581.5|43561.5|0
1636561590000|2021-11-10 16:26:30|43582|43562|43581.5|43561.5|43584|43564|43581.5|43561.5|2
1636561600000|2021-11-10 16:26:40|43584|43564|43588.5|43568.5|43588.5|43568.5|43584|43564|6
1636561610000|2021-11-10 16:26:50|43589|43569|43589|43569|43589|43569|43589|43569|5
1636561620000|2021-11-10 16:27:00|43586.5|43566.5|43582|43562|43586.5|43566.5|43582|43562|82
1636561630000|2021-11-10 16:27:10|43584.5|43564.5|43567.5|43547.5|43587|43567|43567.5|43547.5|13
1636561640000|2021-11-10 16:27:20|43563|43543|43567|43547|43567.5|43547.5|43563|43543|3
1636561650000|2021-11-10 16:27:30|43565|43545|43552.5|43532.5|43565|43545|43552.5|43532.5|9
1636561660000|2021-11-10 16:27:40|43552|43532|43554.5|43534.5|43554.5|43534.5|43552|43532|7
1636561670000|2021-11-10 16:27:50|43552.5|43532.5|43554.5|43534.5|43554.5|43534.5|43552.5|43532.5|2
1636561680000|2021-11-10 16:28:00|43555|43535|43552.5|43532.5|43555|43535|43552.5|43532.5|8
1636561690000|2021-11-10 16:28:10|43553|43533|43553|43533|43553|43533|43553|43533|4
1636561700000|2021-11-10 16:28:20|43555|43535|43545|43525|43555|43535|43539.5|43519.5|6
1636561710000|2021-11-10 16:28:30|43552|43532|43557|43537|43557.5|43537.5|43552|43532|8
1636561720000|2021-11-10 16:28:40|43555|43535|43557|43537|43557.5|43537.5|43555|43535|6
1636561730000|2021-11-10 16:28:50|43557.5|43537.5|43553|43533|43557.5|43537.5|43553|43533|6
1636561740000|2021-11-10 16:29:00|43551|43531|43552.5|43532.5|43555|43535|43550.5|43530.5|6
1636561750000|2021-11-10 16:29:10|43554.5|43534.5|43554.5|43534.5|43554.5|43534.5|43552|43532|2
1636561760000|2021-11-10 16:29:20|43555|43535|43554|43534|43555|43535|43554|43534|4
1636561770000|2021-11-10 16:29:30|43554.5|43534.5|43554|43534|43554.5|43534.5|43554|43534|3
1636561780000|2021-11-10 16:29:40|43554.5|43534.5|43562.5|43542.5|43562.5|43542.5|43554.5|43534.5|8
1636561790000|2021-11-10 16:29:50|43564.5|43544.5|43567|43547|43567|43547|43564.5|43544.5|12
1636561800000|2021-11-10 16:30:00|43569.5|43549.5|43569.5|43549.5|43569.5|43549.5|43569.5|43549.5|8
1636561810000|2021-11-10 16:30:10|43567|43547|43564.5|43544.5|43567|43547|43564.5|43544.5|6
1636561820000|2021-11-10 16:30:20|43552.5|43532.5|43550|43530|43552.5|43532.5|43548|43528|9
1636561830000|2021-11-10 16:30:30|43552.5|43532.5|43547.5|43527.5|43552.5|43532.5|43545|43525|13
1636561840000|2021-11-10 16:30:40|43543|43523|43545|43525|43545|43525|43543|43523|8
1636561850000|2021-11-10 16:30:50|43543|43523|43543|43523|43545|43525|43542.5|43522.5|3
1636561860000|2021-11-10 16:31:00|43542.5|43522.5|43522|43502|43542.5|43522.5|43522|43502|14
1636561870000|2021-11-10 16:31:10|43519.5|43499.5|43522|43502|43522|43502|43512.5|43492.5|16
1636561880000|2021-11-10 16:31:20|43522.5|43502.5|43526.5|43506.5|43526.5|43506.5|43522|43502|2
1636561890000|2021-11-10 16:31:30|43526|43506|43526.5|43506.5|43526.5|43506.5|43522|43502|5
1636561900000|2021-11-10 16:31:40|43526|43506|43523|43503|43526|43506|43522|43502|4
1636561910000|2021-11-10 16:31:50|43522.5|43502.5|43518|43498|43522.5|43502.5|43517|43497|7
1636561920000|2021-11-10 16:32:00|43517.5|43497.5|43517|43497|43517.5|43497.5|43517|43497|5
1636561930000|2021-11-10 16:32:10|43517.5|43497.5|43514.5|43494.5|43517.5|43497.5|43514.5|43494.5|3
1636561940000|2021-11-10 16:32:20|43517|43497|43497|43477|43517|43497|43497|43477|14
1636561950000|2021-11-10 16:32:30|43496.5|43476.5|43487.5|43467.5|43496.5|43476.5|43487.5|43467.5|6
1636561960000|2021-11-10 16:32:40|43490.5|43470.5|43484.5|43464.5|43492.5|43472.5|43477|43457|23
1636561970000|2021-11-10 16:32:50|43487|43467|43487|43467|43487|43467|43482|43462|23
1636561980000|2021-11-10 16:33:00|43484.5|43464.5|43484.5|43464.5|43484.5|43464.5|43481.5|43461.5|9
1636561990000|2021-11-10 16:33:10|43486.5|43466.5|43501.5|43481.5|43501.5|43481.5|43486.5|43466.5|10
1636562000000|2021-11-10 16:33:20|43502|43482|43497|43477|43502|43482|43497|43477|7
1636562010000|2021-11-10 16:33:30|43499|43479|43499|43479|43499|43479|43499|43479|1
1636562020000|2021-11-10 16:33:40|43501.5|43481.5|43504.5|43484.5|43504.5|43484.5|43501.5|43481.5|2
1636562030000|2021-11-10 16:33:50|43506.5|43486.5|43511.5|43491.5|43511.5|43491.5|43506.5|43486.5|6
1636562040000|2021-11-10 16:34:00|43509.5|43489.5|43501.5|43481.5|43509.5|43489.5|43501.5|43481.5|14
1636562050000|2021-11-10 16:34:10|43499|43479|43499|43479|43499|43479|43499|43479|4
1636562070000|2021-11-10 16:34:30|43501.5|43481.5|43501.5|43481.5|43504|43484|43499.5|43479.5|18
1636562080000|2021-11-10 16:34:40|43504|43484|43497|43477|43504|43484|43497|43477|6
1636562090000|2021-11-10 16:34:50|43495|43475|43502|43482|43502|43482|43495|43475|6
1636562100000|2021-11-10 16:35:00|43502.5|43482.5|43505|43485|43505|43485|43502.5|43482.5|3
1636562110000|2021-11-10 16:35:10|43507|43487|43501.5|43481.5|43507|43487|43499|43479|11
1636562120000|2021-11-10 16:35:20|43499.5|43479.5|43511.5|43491.5|43511.5|43491.5|43499|43479|9
1636562130000|2021-11-10 16:35:30|43513.5|43493.5|43515.5|43495.5|43515.5|43495.5|43511.5|43491.5|1
1636562140000|2021-11-10 16:35:40|43516|43496|43514|43494|43516|43496|43514|43494|5
1636562150000|2021-11-10 16:35:50|43516.5|43496.5|43521.5|43501.5|43521.5|43501.5|43516.5|43496.5|4
1636562160000|2021-11-10 16:36:00|43523.5|43503.5|43517|43497|43523.5|43503.5|43516.5|43496.5|9
1636562170000|2021-11-10 16:36:10|43516|43496|43516|43496|43517|43497|43516|43496|2
1636562180000|2021-11-10 16:36:20|43515.5|43495.5|43513.5|43493.5|43516|43496|43513.5|43493.5|6
1636562190000|2021-11-10 16:36:30|43514|43494|43516|43496|43516|43496|43511.5|43491.5|4
1636562200000|2021-11-10 16:36:40|43512|43492|43511.5|43491.5|43512|43492|43511.5|43491.5|1
1636562210000|2021-11-10 16:36:50|43514|43494|43516|43496|43516|43496|43512|43492|4
1636562220000|2021-11-10 16:37:00|43514|43494|43507|43487|43517|43497|43507|43487|9
1636562230000|2021-11-10 16:37:10|43506.5|43486.5|43501.5|43481.5|43506.5|43486.5|43501.5|43481.5|6
1636562240000|2021-11-10 16:37:20|43506|43486|43516.5|43496.5|43516.5|43496.5|43506|43486|9
1636562250000|2021-11-10 16:37:30|43517|43497|43516|43496|43517|43497|43516|43496|1
1636562260000|2021-11-10 16:37:40|||||||||2
1636562270000|2021-11-10 16:37:50|43514|43494|43516|43496|43516|43496|43514|43494|1
1636562280000|2021-11-10 16:38:00|43514|43494|43509|43489|43516|43496|43509|43489|4
1636562290000|2021-11-10 16:38:10|43506.5|43486.5|43506.5|43486.5|43506.5|43486.5|43506.5|43486.5|3
1636562300000|2021-11-10 16:38:20|43504|43484|43513.5|43493.5|43513.5|43493.5|43502|43482|30
1636562310000|2021-11-10 16:38:30|43516.5|43496.5|43516.5|43496.5|43516.5|43496.5|43516.5|43496.5|4
1636562320000|2021-11-10 16:38:40|43514.5|43494.5|43514.5|43494.5|43514.5|43494.5|43514.5|43494.5|4
1636562330000|2021-11-10 16:38:50|43512.5|43492.5|43509.5|43489.5|43512.5|43492.5|43509.5|43489.5|2
1636562340000|2021-11-10 16:39:00|43506.5|43486.5|43497.5|43477.5|43506.5|43486.5|43497.5|43477.5|15
1636562350000|2021-11-10 16:39:10|43495|43475|43497.5|43477.5|43497.5|43477.5|43495|43475|7
1636562360000|2021-11-10 16:39:20|43503|43483|43510|43490|43510|43490|43503|43483|2
1636562370000|2021-11-10 16:39:30|||||||||2
1636562380000|2021-11-10 16:39:40|43512|43492|43512.5|43492.5|43512.5|43492.5|43512|43492|2
1636562390000|2021-11-10 16:39:50|43514.5|43494.5|43512.5|43492.5|43514.5|43494.5|43512.5|43492.5|1
1636562400000|2021-11-10 16:40:00|43512|43492|43510|43490|43512|43492|43510|43490|4
1636562410000|2021-11-10 16:40:10|43509.5|43489.5|43512|43492|43512|43492|43507.5|43487.5|8
1636562420000|2021-11-10 16:40:20|43515|43495|43517|43497|43517.5|43497.5|43512.5|43492.5|5
1636562430000|2021-11-10 16:40:30|43514.5|43494.5|43512|43492|43514.5|43494.5|43512|43492|7
1636562440000|2021-11-10 16:40:40|43510|43490|43512.5|43492.5|43512.5|43492.5|43507.5|43487.5|7
1636562450000|2021-11-10 16:40:50|43512|43492|43512|43492|43512|43492|43512|43492|3
1636562460000|2021-11-10 16:41:00|43512.5|43492.5|43517|43497|43517|43497|43512.5|43492.5|5
1636562470000|2021-11-10 16:41:10|43519|43499|43520.5|43500.5|43523|43503|43519|43499|5
1636562480000|2021-11-10 16:41:20|43519.5|43499.5|43517.5|43497.5|43519.5|43499.5|43517.5|43497.5|2
1636562490000|2021-11-10 16:41:30|43517|43497|43512.5|43492.5|43517|43497|43512|43492|2
1636562500000|2021-11-10 16:41:40|43512|43492|43512.5|43492.5|43512.5|43492.5|43510.5|43490.5|7
1636562510000|2021-11-10 16:41:50|43512|43492|43507.5|43487.5|43512|43492|43505|43485|3
1636562520000|2021-11-10 16:42:00|43505|43485|43497.5|43477.5|43505|43485|43497.5|43477.5|8
1636562530000|2021-11-10 16:42:10|43495.5|43475.5|43493|43473|43495.5|43475.5|43493|43473|2
1636562540000|2021-11-10 16:42:20|43493.5|43473.5|43487.5|43467.5|43493.5|43473.5|43487.5|43467.5|8
1636562550000|2021-11-10 16:42:30|43489.5|43469.5|43487.5|43467.5|43490|43470|43487.5|43467.5|2
1636562560000|2021-11-10 16:42:40|43487|43467|43477|43457|43487|43467|43473.5|43453.5|17
1636562570000|2021-11-10 16:42:50|43477.5|43457.5|43482|43462|43482.5|43462.5|43477.5|43457.5|15
1636562580000|2021-11-10 16:43:00|43477.5|43457.5|43467|43447|43477.5|43457.5|43467|43447|7
1636562590000|2021-11-10 16:43:10|43465|43445|43468|43448|43468|43448|43463|43443|7
1636562600000|2021-11-10 16:43:20|43472|43452|43477.5|43457.5|43477.5|43457.5|43468|43448|8
1636562610000|2021-11-10 16:43:30|43479.5|43459.5|43478|43458|43482|43462|43477|43457|7
1636562620000|2021-11-10 16:43:40|43480|43460|43480|43460|43483|43463|43478|43458|3
1636562630000|2021-11-10 16:43:50|43482|43462|43480|43460|43482|43462|43480|43460|2
1636562640000|2021-11-10 16:44:00|43480.5|43460.5|43482.5|43462.5|43487.5|43467.5|43480.5|43460.5|10
1636562650000|2021-11-10 16:44:10|43484.5|43464.5|43487|43467|43487|43467|43480|43460|8
1636562660000|2021-11-10 16:44:20|43485|43465|43487.5|43467.5|43487.5|43467.5|43485|43465|9
1636562670000|2021-11-10 16:44:30|43489.5|43469.5|43495|43475|43495|43475|43489.5|43469.5|6
1636562680000|2021-11-10 16:44:40|43496|43476|43495.5|43475.5|43498|43478|43495.5|43475.5|14
1636562690000|2021-11-10 16:44:50|43493.5|43473.5|43497|43477|43497|43477|43492.5|43472.5|1
1636562700000|2021-11-10 16:45:00|43492|43472|43486.5|43466.5|43493|43473|43486.5|43466.5|8
1636562710000|2021-11-10 16:45:10|43486|43466|43489|43469|43489|43469|43481|43461|7
1636562720000|2021-11-10 16:45:20|43491.5|43471.5|43489|43469|43492.5|43472.5|43489|43469|5
1636562730000|2021-11-10 16:45:30|43488.5|43468.5|43486.5|43466.5|43488.5|43468.5|43486.5|43466.5|5
1636562740000|2021-11-10 16:45:40|43484|43464|43481.5|43461.5|43484.5|43464.5|43481.5|43461.5|24
1636562750000|2021-11-10 16:45:50|43482|43462|43481|43461|43482|43462|43481|43461|6
1636562760000|2021-11-10 16:46:00|43481.5|43461.5|43481.5|43461.5|43481.5|43461.5|43479.5|43459.5|5
1636562770000|2021-11-10 16:46:10|43484|43464|43489|43469|43493.5|43473.5|43484|43464|11
1636562780000|2021-11-10 16:46:20|43491.5|43471.5|43484|43464|43492|43472|43484|43464|9
1636562790000|2021-11-10 16:46:30|43483.5|43463.5|43483.5|43463.5|43483.5|43463.5|43483.5|43463.5|2
1636562800000|2021-11-10 16:46:40|43481.5|43461.5|43484|43464|43486.5|43466.5|43479|43459|9
1636562810000|2021-11-10 16:46:50|43482|43462|43481.5|43461.5|43484|43464|43479|43459|2
1636562820000|2021-11-10 16:47:00|43482|43462|43482|43462|43482|43462|43482|43462|2
1636562830000|2021-11-10 16:47:10|||||||||2
1636562840000|2021-11-10 16:47:20|43486.5|43466.5|43491|43471|43491.5|43471.5|43486.5|43466.5|7
1636562850000|2021-11-10 16:47:30|43491.5|43471.5|43494.5|43474.5|43495|43475|43491.5|43471.5|3
1636562860000|2021-11-10 16:47:40|43496.5|43476.5|43496.5|43476.5|43497|43477|43496.5|43476.5|7
1636562870000|2021-11-10 16:47:50|43497|43477|43502|43482|43503.5|43483.5|43497|43477|50
1636562880000|2021-11-10 16:48:00|43501.5|43481.5|43497|43477|43501.5|43481.5|43496.5|43476.5|5
1636562890000|2021-11-10 16:48:10|43497.5|43477.5|43506.5|43486.5|43506.5|43486.5|43497.5|43477.5|12
1636562900000|2021-11-10 16:48:20|43506|43486|43509.5|43489.5|43509.5|43489.5|43506|43486|4
1636562910000|2021-11-10 16:48:30|43506.5|43486.5|43506.5|43486.5|43506.5|43486.5|43506|43486|3
1636562920000|2021-11-10 16:48:40|43506|43486|43507.5|43487.5|43507.5|43487.5|43506|43486|4
1636562930000|2021-11-10 16:48:50|43507|43487|43509|43489|43511.5|43491.5|43506.5|43486.5|3
1636562940000|2021-11-10 16:49:00|43508.5|43488.5|43509.5|43489.5|43509.5|43489.5|43506.5|43486.5|61
1636562950000|2021-11-10 16:49:10|43511.5|43491.5|43504.5|43484.5|43511.5|43491.5|43504.5|43484.5|35
1636562960000|2021-11-10 16:49:20|43502.5|43482.5|43507.5|43487.5|43507.5|43487.5|43502.5|43482.5|14
1636562970000|2021-11-10 16:49:30|43509.5|43489.5|43508|43488|43509.5|43489.5|43507.5|43487.5|6
1636562980000|2021-11-10 16:49:40|43507.5|43487.5|43515|43495|43515|43495|43507.5|43487.5|3
1636562990000|2021-11-10 16:49:50|43512.5|43492.5|43515.5|43495.5|43515.5|43495.5|43510.5|43490.5|9
1636563000000|2021-11-10 16:50:00|43518.5|43498.5|43505.5|43485.5|43523|43503|43504.5|43484.5|24
1636563010000|2021-11-10 16:50:10|43505|43485|43518|43498|43518|43498|43505|43485|16
1636563020000|2021-11-10 16:50:20|43518.5|43498.5|43518|43498|43518.5|43498.5|43518|43498|1
1636563030000|2021-11-10 16:50:30|43516|43496|43518|43498|43518|43498|43516|43496|5
1636563040000|2021-11-10 16:50:40|43520.5|43500.5|43520.5|43500.5|43521|43501|43520.5|43500.5|13
1636563050000|2021-11-10 16:50:50|43521|43501|43532|43512|43532|43512|43521|43501|29
1636563060000|2021-11-10 16:51:00|43537|43517|43542|43522|43542|43522|43535|43515|18
1636563070000|2021-11-10 16:51:10|43540|43520|43549.5|43529.5|43549.5|43529.5|43540|43520|13
1636563080000|2021-11-10 16:51:20|43548|43528|43552.5|43532.5|43552.5|43532.5|43548|43528|11
1636563090000|2021-11-10 16:51:30|43552|43532|43543|43523|43552|43532|43543|43523|10
1636563100000|2021-11-10 16:51:40|43542.5|43522.5|43537|43517|43545.5|43525.5|43537|43517|14
1636563110000|2021-11-10 16:51:50|43539|43519|43540|43520|43540.5|43520.5|43539|43519|3
1636563120000|2021-11-10 16:52:00|43538|43518|43540|43520|43540|43520|43532.5|43512.5|9
1636563130000|2021-11-10 16:52:10|43538|43518|43542.5|43522.5|43543|43523|43538|43518|3
1636563140000|2021-11-10 16:52:20|43543|43523|43543|43523|43547|43527|43543|43523|2
1636563150000|2021-11-10 16:52:30|43542.5|43522.5|43547.5|43527.5|43547.5|43527.5|43542.5|43522.5|6
1636563160000|2021-11-10 16:52:40|43545|43525|43550|43530|43550|43530|43545|43525|10
1636563170000|2021-11-10 16:52:50|43547.5|43527.5|43547.5|43527.5|43547.5|43527.5|43547|43527|2
1636563180000|2021-11-10 16:53:00|43547|43527|43539|43519|43547.5|43527.5|43539|43519|3
1636563190000|2021-11-10 16:53:10|43535|43515|43530|43510|43535|43515|43530|43510|5
1636563200000|2021-11-10 16:53:20|43530.5|43510.5|43527.5|43507.5|43530.5|43510.5|43527.5|43507.5|4
1636563210000|2021-11-10 16:53:30|43525|43505|43525|43505|43525|43505|43525|43505|20
1636563220000|2021-11-10 16:53:40|43527|43507|43526.5|43506.5|43529.5|43509.5|43524.5|43504.5|10
1636563230000|2021-11-10 16:53:50|43522|43502|43521.5|43501.5|43524.5|43504.5|43521.5|43501.5|3
1636563240000|2021-11-10 16:54:00|43524.5|43504.5|43514|43494|43524.5|43504.5|43514|43494|16
1636563250000|2021-11-10 16:54:10|43512|43492|43511.5|43491.5|43514|43494|43511.5|43491.5|5
1636563260000|2021-11-10 16:54:20|43511|43491|43516.5|43496.5|43516.5|43496.5|43509|43489|11
1636563270000|2021-11-10 16:54:30|43517|43497|43523.5|43503.5|43523.5|43503.5|43517|43497|3
1636563280000|2021-11-10 16:54:40|43526.5|43506.5|43524|43504|43526.5|43506.5|43524|43504|125
1636563290000|2021-11-10 16:54:50|43523.5|43503.5|43525.5|43505.5|43525.5|43505.5|43523.5|43503.5|106
1636563300000|2021-11-10 16:55:00|43527.5|43507.5|43530.5|43510.5|43533|43513|43525.5|43505.5|5
1636563310000|2021-11-10 16:55:10|43531|43511|43528|43508|43533.5|43513.5|43528|43508|3
1636563320000|2021-11-10 16:55:20|43525.5|43505.5|43525.5|43505.5|43526|43506|43525.5|43505.5|102
1636563330000|2021-11-10 16:55:30|43523.5|43503.5|43526|43506|43526|43506|43523.5|43503.5|6
1636563340000|2021-11-10 16:55:40|43530.5|43510.5|43530.5|43510.5|43532.5|43512.5|43530.5|43510.5|7
1636563350000|2021-11-10 16:55:50|43533|43513|43535|43515|43535.5|43515.5|43532.5|43512.5|35
1636563360000|2021-11-10 16:56:00|43535.5|43515.5|43535|43515|43536|43516|43535|43515|2
1636563370000|2021-11-10 16:56:10|43528|43508|43531|43511|43531|43511|43528|43508|5
1636563380000|2021-11-10 16:56:20|43530.5|43510.5|43530.5|43510.5|43533|43513|43530.5|43510.5|7
1636563390000|2021-11-10 16:56:30|43531|43511|43530.5|43510.5|43535|43515|43530.5|43510.5|3
1636563400000|2021-11-10 16:56:40|43528.5|43508.5|43528.5|43508.5|43528.5|43508.5|43528.5|43508.5|4
1636563410000|2021-11-10 16:56:50|43518|43498|43516|43496|43518|43498|43516|43496|19
1636563420000|2021-11-10 16:57:00|43514|43494|43507|43487|43516|43496|43507|43487|29
1636563430000|2021-11-10 16:57:10|43505|43485|43506|43486|43510.5|43490.5|43505|43485|7
1636563440000|2021-11-10 16:57:20|43510|43490|43511.5|43491.5|43511.5|43491.5|43506|43486|5
1636563450000|2021-11-10 16:57:30|43513.5|43493.5|43524.5|43504.5|43528|43508|43513.5|43493.5|11
1636563460000|2021-11-10 16:57:40|43525|43505|43523|43503|43525.5|43505.5|43523|43503|2
1636563470000|2021-11-10 16:57:50|43521|43501|43531|43511|43531|43511|43521|43501|33
1636563480000|2021-11-10 16:58:00|43528.5|43508.5|43521|43501|43528.5|43508.5|43521|43501|4
1636563490000|2021-11-10 16:58:10|43516.5|43496.5|43516|43496|43516.5|43496.5|43514|43494|5
1636563500000|2021-11-10 16:58:20|43516.5|43496.5|43516|43496|43516.5|43496.5|43516|43496|1
1636563510000|2021-11-10 16:58:30|43516.5|43496.5|43514|43494|43516.5|43496.5|43512|43492|6
1636563520000|2021-11-10 16:58:40|43516.5|43496.5|43516.5|43496.5|43519|43499|43514|43494|4
1636563530000|2021-11-10 16:58:50|43517|43497|43516.5|43496.5|43519|43499|43516.5|43496.5|4
1636563540000|2021-11-10 16:59:00|43516|43496|43521.5|43501.5|43524|43504|43514|43494|10
1636563550000|2021-11-10 16:59:10|43524|43504|43524|43504|43524|43504|43524|43504|6
1636563560000|2021-11-10 16:59:20|43521.5|43501.5|43516|43496|43521.5|43501.5|43506|43486|13
1636563570000|2021-11-10 16:59:30|43518|43498|43517|43497|43521.5|43501.5|43517|43497|3
1636563580000|2021-11-10 16:59:40|43516.5|43496.5|43516|43496|43518.5|43498.5|43512|43492|10
1636563590000|2021-11-10 16:59:50|43518.5|43498.5|43523|43503|43529|43509|43516|43496|27
1636563600000|2021-11-10 17:00:00|43521|43501|43508|43488|43521|43501|43508|43488|6
1636563610000|2021-11-10 17:00:10|43503.5|43483.5|43503|43483|43505|43485|43503|43483|2
1636563620000|2021-11-10 17:00:20|43505.5|43485.5|43505.5|43485.5|43505.5|43485.5|43505.5|43485.5|3
1636563630000|2021-11-10 17:00:30|43513|43493|43513|43493|43513|43493|43513|43493|6
1636563640000|2021-11-10 17:00:40|43510.5|43490.5|43510.5|43490.5|43510.5|43490.5|43510.5|43490.5|5
1636563650000|2021-11-10 17:00:50|43515.5|43495.5|43518|43498|43518|43498|43515.5|43495.5|7
1636563660000|2021-11-10 17:01:00|43520.5|43500.5|43517.5|43497.5|43521|43501|43517.5|43497.5|5
1636563670000|2021-11-10 17:01:10|43518|43498|43515.5|43495.5|43518|43498|43515.5|43495.5|4
1636563680000|2021-11-10 17:01:20|43510.5|43490.5|43506|43486|43510.5|43490.5|43506|43486|10
1636563690000|2021-11-10 17:01:30|43508|43488|43508|43488|43508.5|43488.5|43508|43488|20
1636563700000|2021-11-10 17:01:40|43508.5|43488.5|43525.5|43505.5|43525.5|43505.5|43508.5|43488.5|41
1636563710000|2021-11-10 17:01:50|43526|43506|43531|43511|43531|43511|43526|43506|21
1636563720000|2021-11-10 17:02:00|43526.5|43506.5|43531|43511|43534|43514|43526|43506|16
1636563730000|2021-11-10 17:02:10|||||||||2
1636563740000|2021-11-10 17:02:20|43526.5|43506.5|43526.5|43506.5|43526.5|43506.5|43526.5|43506.5|2
1636563750000|2021-11-10 17:02:30|43520.5|43500.5|43518.5|43498.5|43520.5|43500.5|43518.5|43498.5|6
1636563760000|2021-11-10 17:02:40|43521|43501|43519|43499|43521|43501|43519|43499|6
1636563770000|2021-11-10 17:02:50|43521|43501|43521|43501|43521|43501|43521|43501|2
1636563780000|2021-11-10 17:03:00|43521.5|43501.5|43526|43506|43526|43506|43521.5|43501.5|9
1636563790000|2021-11-10 17:03:10|43523.5|43503.5|43520.5|43500.5|43523.5|43503.5|43520.5|43500.5|8
1636563800000|2021-11-10 17:03:20|43516.5|43496.5|43516|43496|43516.5|43496.5|43516|43496|11
1636563810000|2021-11-10 17:03:30|43513.5|43493.5|43513.5|43493.5|43514|43494|43513.5|43493.5|3
1636563820000|2021-11-10 17:03:40|||||||||6
1636563830000|2021-11-10 17:03:50|43513|43493|43513.5|43493.5|43513.5|43493.5|43513|43493|2
1636563840000|2021-11-10 17:04:00|43513|43493|43502|43482|43513|43493|43502|43482|8
1636563850000|2021-11-10 17:04:10|43504|43484|43506.5|43486.5|43509|43489|43504|43484|5
1636563860000|2021-11-10 17:04:20|43506|43486|43501.5|43481.5|43506|43486|43501.5|43481.5|4
1636563870000|2021-11-10 17:04:30|||||||||1
1636563880000|2021-11-10 17:04:40|43501|43481|43496|43476|43501|43481|43496|43476|12
1636563890000|2021-11-10 17:04:50|43496.5|43476.5|43496|43476|43496.5|43476.5|43494|43474|7
1636563900000|2021-11-10 17:05:00|43494|43474|43491.5|43471.5|43494|43474|43491|43471|7
1636563910000|2021-11-10 17:05:10|43491|43471|43499|43479|43500.5|43480.5|43491|43471|12
1636563920000|2021-11-10 17:05:20|||||||||2
1636563930000|2021-11-10 17:05:30|43498.5|43478.5|43492|43472|43498.5|43478.5|43492|43472|4
1636563940000|2021-11-10 17:05:40|43496.5|43476.5|43496|43476|43496.5|43476.5|43494|43474|5
1636563950000|2021-11-10 17:05:50|43495.5|43475.5|43496|43476|43496|43476|43492|43472|2
1636563960000|2021-11-10 17:06:00|43493.5|43473.5|43476.5|43456.5|43496|43476|43471|43451|29
1636563970000|2021-11-10 17:06:10|43479|43459|43484|43464|43486|43466|43479|43459|7
1636563980000|2021-11-10 17:06:20|43486|43466|43486|43466|43486|43466|43472|43452|12
1636563990000|2021-11-10 17:06:30|43486.5|43466.5|43486|43466|43489|43469|43486|43466|4
1636564000000|2021-11-10 17:06:40|43487|43467|43486.5|43466.5|43487|43467|43484|43464|4
1636564010000|2021-11-10 17:06:50|43487|43467|43486.5|43466.5|43487|43467|43486|43466|3
1636564020000|2021-11-10 17:07:00|43486|43466|43476.5|43456.5|43486|43466|43476.5|43456.5|4
1636564030000|2021-11-10 17:07:10|43478.5|43458.5|43478.5|43458.5|43478.5|43458.5|43478.5|43458.5|3
1636564040000|2021-11-10 17:07:20|||||||||3
1636564050000|2021-11-10 17:07:30|43473.5|43453.5|43473.5|43453.5|43473.5|43453.5|43473.5|43453.5|4
1636564060000|2021-11-10 17:07:40|43473|43453|43473.5|43453.5|43473.5|43453.5|43473|43453|7
1636564070000|2021-11-10 17:07:50|43473|43453|43473|43453|43473|43453|43473|43453|4
1636564080000|2021-11-10 17:08:00|||||||||2
1636564090000|2021-11-10 17:08:10|43472.5|43452.5|43466|43446|43473|43453|43466|43446|10
1636564100000|2021-11-10 17:08:20|43461.5|43441.5|43441|43421|43461.5|43441.5|43441|43421|22
1636564110000|2021-11-10 17:08:30|43438.5|43418.5|43441.5|43421.5|43441.5|43421.5|43436.5|43416.5|16
1636564120000|2021-11-10 17:08:40|43442|43422|43441.5|43421.5|43442|43422|43441.5|43421.5|9
1636564130000|2021-11-10 17:08:50|43441|43421|43436.5|43416.5|43441|43421|43436.5|43416.5|31
1636564140000|2021-11-10 17:09:00|43437|43417|43436.5|43416.5|43437|43417|43436.5|43416.5|3
1636564150000|2021-11-10 17:09:10|||||||||7
1636564160000|2021-11-10 17:09:20|43441|43421|43439|43419|43441|43421|43439|43419|6
1636564170000|2021-11-10 17:09:30|43436.5|43416.5|43441.5|43421.5|43441.5|43421.5|43436.5|43416.5|3
1636564180000|2021-11-10 17:09:40|||||||||5
1636564190000|2021-11-10 17:09:50|||||||||2
1636564200000|2021-11-10 17:10:00|43447|43427|43442|43422|43449|43429|43442|43422|5
1636564210000|2021-11-10 17:10:10|||||||||45
1636564220000|2021-11-10 17:10:20|43442.5|43422.5|43449.5|43429.5|43449.5|43429.5|43442.5|43422.5|6
1636564230000|2021-11-10 17:10:30|43453|43433|43457|43437|43457|43437|43453|43433|7
1636564240000|2021-11-10 17:10:40|43462.5|43442.5|43462.5|43442.5|43462.5|43442.5|43462.5|43442.5|7
1636564250000|2021-11-10 17:10:50|43463|43443|43465.5|43445.5|43467|43447|43462.5|43442.5|4
1636564260000|2021-11-10 17:11:00|43467.5|43447.5|43465|43445|43467.5|43447.5|43465|43445|7
1636564270000|2021-11-10 17:11:10|43463|43443|43458|43438|43463|43443|43455.5|43435.5|3
1636564280000|2021-11-10 17:11:20|43462.5|43442.5|43464.5|43444.5|43464.5|43444.5|43462.5|43442.5|7
1636564290000|2021-11-10 17:11:30|43462.5|43442.5|43465|43445|43465|43445|43462.5|43442.5|2
1636564300000|2021-11-10 17:11:40|43462.5|43442.5|43458|43438|43463|43443|43458|43438|6
1636564310000|2021-11-10 17:11:50|43460|43440|43458|43438|43460|43440|43458|43438|3
1636564320000|2021-11-10 17:12:00|43457|43437|43453|43433|43457|43437|43453|43433|4
1636564330000|2021-11-10 17:12:10|||||||||1
1636564340000|2021-11-10 17:12:20|||||||||3
1636564350000|2021-11-10 17:12:30|43452.5|43432.5|43432.5|43412.5|43452.5|43432.5|43432.5|43412.5|24
1636564360000|2021-11-10 17:12:40|43432|43412|43432|43412|43432|43412|43432|43412|9
1636564370000|2021-11-10 17:12:50|43431.5|43411.5|43432|43412|43432|43412|43431.5|43411.5|7
1636564380000|2021-11-10 17:13:00|43431.5|43411.5|43425.5|43405.5|43431.5|43411.5|43425.5|43405.5|5
1636564390000|2021-11-10 17:13:10|43425|43405|43422.5|43402.5|43425|43405|43422|43402|4
1636564400000|2021-11-10 17:13:20|43422|43402|43284|43264|43422|43402|43278.5|43258.5|151
1636564410000|2021-11-10 17:13:30|43282|43262|43274|43254|43299.5|43279.5|43274|43254|84
1636564420000|2021-11-10 17:13:40|43274.5|43254.5|43304|43284|43307|43287|43271|43251|96
1636564430000|2021-11-10 17:13:50|43303.5|43283.5|43314.5|43294.5|43317|43297|43303.5|43283.5|11
1636564440000|2021-11-10 17:14:00|43311.5|43291.5|43308|43288|43313|43293|43306|43286|28
1636564450000|2021-11-10 17:14:10|43310|43290|43273|43253|43310|43290|43273|43253|18
1636564460000|2021-11-10 17:14:20|43220|43200|43231.5|43211.5|43236.5|43216.5|43215.5|43195.5|95
1636564470000|2021-11-10 17:14:30|43224|43204|43232|43212|43234|43214|43221.5|43201.5|39
1636564480000|2021-11-10 17:14:40|43229.5|43209.5|43229|43209|43231.5|43211.5|43216.5|43196.5|45
1636564490000|2021-11-10 17:14:50|43226.5|43206.5|43219|43199|43229.5|43209.5|43219|43199|18
1636564500000|2021-11-10 17:15:00|43214.5|43194.5|43167|43147|43214.5|43194.5|43167|43147|56
1636564510000|2021-11-10 17:15:10|43169|43149|43194|43174|43196.5|43176.5|43169|43149|23
1636564520000|2021-11-10 17:15:20|43192|43172|43186.5|43166.5|43194|43174|43186.5|43166.5|25
1636564530000|2021-11-10 17:15:30|43164.5|43144.5|43177|43157|43177|43157|43164.5|43144.5|21
1636564540000|2021-11-10 17:15:40|43176.5|43156.5|43172.5|43152.5|43183.5|43163.5|43172.5|43152.5|18
1636564550000|2021-11-10 17:15:50|43172|43152|43176.5|43156.5|43176.5|43156.5|43159.5|43139.5|20
1636564560000|2021-11-10 17:16:00|43174|43154|43174|43154|43176|43156|43171|43151|11
1636564570000|2021-11-10 17:16:10|43176|43156|43178.5|43158.5|43178.5|43158.5|43176|43156|4
1636564580000|2021-11-10 17:16:20|43178|43158|43174|43154|43178|43158|43174|43154|8
1636564590000|2021-11-10 17:16:30|43173.5|43153.5|43189|43169|43189|43169|43173.5|43153.5|22
1636564600000|2021-11-10 17:16:40|43191.5|43171.5|43199|43179|43203.5|43183.5|43191.5|43171.5|14
1636564610000|2021-11-10 17:16:50|43201|43181|43201|43181|43203.5|43183.5|43201|43181|18
1636564620000|2021-11-10 17:17:00|43204|43184|43198.5|43178.5|43204|43184|43196.5|43176.5|12
1636564630000|2021-11-10 17:17:10|43194|43174|43189|43169|43194|43174|43189|43169|12
1636564640000|2021-11-10 17:17:20|43188.5|43168.5|43187|43167|43188.5|43168.5|43184|43164|10
1636564650000|2021-11-10 17:17:30|43186.5|43166.5|43194|43174|43199.5|43179.5|43186.5|43166.5|26
1636564660000|2021-11-10 17:17:40|43192|43172|43171|43151|43192|43172|43171|43151|23
1636564670000|2021-11-10 17:17:50|43176|43156|43176.5|43156.5|43181.5|43161.5|43176|43156|14
1636564680000|2021-11-10 17:18:00|43179|43159|43173|43153|43179|43159|43173|43153|17
1636564690000|2021-11-10 17:18:10|43171|43151|43176|43156|43176|43156|43170.5|43150.5|24
1636564700000|2021-11-10 17:18:20|43171.5|43151.5|43158|43138|43171.5|43151.5|43156.5|43136.5|14
1636564710000|2021-11-10 17:18:30|43155|43135|43155|43135|43155.5|43135.5|43155|43135|17
1636564720000|2021-11-10 17:18:40|43155.5|43135.5|43163|43143|43166|43146|43155|43135|27
1636564730000|2021-11-10 17:18:50|43157.5|43137.5|43168.5|43148.5|43168.5|43148.5|43157.5|43137.5|19
1636564740000|2021-11-10 17:19:00|43168|43148|43163|43143|43172.5|43152.5|43160.5|43140.5|13
1636564750000|2021-11-10 17:19:10|43160|43140|43158|43138|43160|43140|43158|43138|13
1636564760000|2021-11-10 17:19:20|43155.5|43135.5|43153|43133|43155.5|43135.5|43153|43133|2
1636564770000|2021-11-10 17:19:30|43151|43131|43148|43128|43151|43131|43148|43128|85
1636564780000|2021-11-10 17:19:40|43146|43126|43129|43109|43146|43126|43122|43102|32
1636564790000|2021-11-10 17:19:50|43126.5|43106.5|43124|43104|43131|43111|43124|43104|20
1636564800000|2021-11-10 17:20:00|43127|43107|43121|43101|43127|43107|43121|43101|18
1636564810000|2021-11-10 17:20:10|43121.5|43101.5|43126.5|43106.5|43126.5|43106.5|43121|43101|26
1636564820000|2021-11-10 17:20:20|43126|43106|43123.5|43103.5|43126|43106|43123.5|43103.5|12
1636564830000|2021-11-10 17:20:30|43121.5|43101.5|43119|43099|43123.5|43103.5|43119|43099|12
1636564840000|2021-11-10 17:20:40|43121.5|43101.5|43124|43104|43124|43104|43121.5|43101.5|11
1636564850000|2021-11-10 17:20:50|43124.5|43104.5|43121.5|43101.5|43124.5|43104.5|43121.5|43101.5|9
1636564860000|2021-11-10 17:21:00|43121|43101|43108.5|43088.5|43121|43101|43105.5|43085.5|14
1636564870000|2021-11-10 17:21:10|43108|43088|43105.5|43085.5|43114|43094|43101|43081|35
1636564880000|2021-11-10 17:21:20|43113|43093|43118|43098|43118|43098|43113|43093|5
1636564890000|2021-11-10 17:21:30|43113.5|43093.5|43108.5|43088.5|43113.5|43093.5|43108.5|43088.5|6
1636564900000|2021-11-10 17:21:40|43103.5|43083.5|43085.5|43065.5|43103.5|43083.5|43080.5|43060.5|22
1636564910000|2021-11-10 17:21:50|43090.5|43070.5|43093.5|43073.5|43093.5|43073.5|43082.5|43062.5|51
1636564920000|2021-11-10 17:22:00|43090.5|43070.5|43108|43088|43110.5|43090.5|43090.5|43070.5|29
1636564930000|2021-11-10 17:22:10|43107.5|43087.5|43090.5|43070.5|43107.5|43087.5|43090.5|43070.5|14
1636564940000|2021-11-10 17:22:20|43085.5|43065.5|43096|43076|43096|43076|43080.5|43060.5|19
1636564950000|2021-11-10 17:22:30|43093|43073|43093|43073|43098|43078|43093|43073|11
1636564960000|2021-11-10 17:22:40|43090.5|43070.5|43098|43078|43098|43078|43085.5|43065.5|15
1636564970000|2021-11-10 17:22:50|43100.5|43080.5|43088.5|43068.5|43100.5|43080.5|43088.5|43068.5|5
1636564980000|2021-11-10 17:23:00|43088|43068|43088|43068|43093|43073|43083|43063|16
1636564990000|2021-11-10 17:23:10|43087.5|43067.5|43082.5|43062.5|43093|43073|43080|43060|29
1636565000000|2021-11-10 17:23:20|43080.5|43060.5|43085.5|43065.5|43085.5|43065.5|43080.5|43060.5|18
1636565010000|2021-11-10 17:23:30|43088.5|43068.5|43093|43073|43093|43073|43088.5|43068.5|16
1636565020000|2021-11-10 17:23:40|43093.5|43073.5|43093.5|43073.5|43095.5|43075.5|43083.5|43063.5|23
1636565030000|2021-11-10 17:23:50|43091.5|43071.5|43060.5|43040.5|43091.5|43071.5|43060.5|43040.5|44
1636565040000|2021-11-10 17:24:00|43058.5|43038.5|43050|43030|43058.5|43038.5|43050|43030|21
1636565050000|2021-11-10 17:24:10|43048|43028|43045.5|43025.5|43050.5|43030.5|43040.5|43020.5|24
1636565060000|2021-11-10 17:24:20|43046.5|43026.5|43046|43026|43051|43031|43046|43026|11
1636565070000|2021-11-10 17:24:30|43045.5|43025.5|43050.5|43030.5|43050.5|43030.5|43045.5|43025.5|12
1636565080000|2021-11-10 17:24:40|43051|43031|43041.5|43021.5|43051.5|43031.5|43041.5|43021.5|46
1636565090000|2021-11-10 17:24:50|43039|43019|43039|43019|43039|43019|43037|43017|6
1636565100000|2021-11-10 17:25:00|43039.5|43019.5|43051.5|43031.5|43051.5|43031.5|43039.5|43019.5|9
1636565110000|2021-11-10 17:25:10|43051|43031|43057|43037|43057|43037|43049|43029|6
1636565120000|2021-11-10 17:25:20|43061.5|43041.5|43064.5|43044.5|43064.5|43044.5|43061.5|43041.5|20
1636565130000|2021-11-10 17:25:30|43067|43047|43092|43072|43100|43080|43067|43047|25
1636565140000|2021-11-10 17:25:40|43089.5|43069.5|43098.5|43078.5|43099|43079|43084.5|43064.5|19
1636565150000|2021-11-10 17:25:50|43101.5|43081.5|43099|43079|43101.5|43081.5|43097|43077|10
1636565160000|2021-11-10 17:26:00|43098.5|43078.5|43103.5|43083.5|43103.5|43083.5|43098.5|43078.5|18
1636565170000|2021-11-10 17:26:10|43101.5|43081.5|43069|43049|43101.5|43081.5|43069|43049|18
1636565180000|2021-11-10 17:26:20|43071|43051|43084|43064|43084|43064|43071|43051|18
1636565190000|2021-11-10 17:26:30|43083.5|43063.5|43089|43069|43089|43069|43081.5|43061.5|7
1636565200000|2021-11-10 17:26:40|43089.5|43069.5|43094.5|43074.5|43094.5|43074.5|43089.5|43069.5|10
1636565210000|2021-11-10 17:26:50|43096.5|43076.5|43101.5|43081.5|43101.5|43081.5|43096.5|43076.5|23
1636565220000|2021-11-10 17:27:00|43102|43082|43107.9|43087.9|43107.9|43087.9|43097|43077|30
1636565230000|2021-11-10 17:27:10|43110.4|43090.4|43120.9|43100.9|43120.9|43100.9|43109.9|43089.9|20
1636565240000|2021-11-10 17:27:20|43127.4|43107.4|43129.9|43109.9|43129.9|43109.9|43124.9|43104.9|9
1636565250000|2021-11-10 17:27:30|43129.5|43109.5|43127.4|43107.4|43129.5|43109.5|43127.4|43107.4|5
1636565260000|2021-11-10 17:27:40|43127|43107|43127|43107|43137.4|43117.4|43127|43107|21
1636565270000|2021-11-10 17:27:50|43127.4|43107.4|43124.5|43104.5|43127.4|43107.4|43124.5|43104.5|24
1636565280000|2021-11-10 17:28:00|43124|43104|43086.5|43066.5|43124|43104|43086.5|43066.5|15
1636565290000|2021-11-10 17:28:10|43084|43064|43094|43074|43094.5|43074.5|43084|43064|15
1636565300000|2021-11-10 17:28:20|43093.5|43073.5|43093|43073|43095.5|43075.5|43093|43073|114
1636565310000|2021-11-10 17:28:30|43093.5|43073.5|43100.5|43080.5|43100.5|43080.5|43088|43068|13
1636565320000|2021-11-10 17:28:40|43100|43080|43098|43078|43100|43080|43095.5|43075.5|16
1636565330000|2021-11-10 17:28:50|43100.5|43080.5|43106.5|43086.5|43106.5|43086.5|43100.5|43080.5|9
1636565340000|2021-11-10 17:29:00|43108.5|43088.5|43096|43076|43108.5|43088.5|43096|43076|13
1636565350000|2021-11-10 17:29:10|43095.5|43075.5|43096|43076|43096|43076|43095.5|43075.5|3
1636565360000|2021-11-10 17:29:20|43106|43086|43115|43095|43115|43095|43106|43086|11
1636565370000|2021-11-10 17:29:30|43118.5|43098.5|43121|43101|43121|43101|43118|43098|9
1636565380000|2021-11-10 17:29:40|43120.5|43100.5|43120.5|43100.5|43121|43101|43120.5|43100.5|9
1636565390000|2021-11-10 17:29:50|43118|43098|43116|43096|43118|43098|43116|43096|7
1636565400000|2021-11-10 17:30:00|43118|43098|43113|43093|43118|43098|43113|43093|7
1636565410000|2021-11-10 17:30:10|43110.5|43090.5|43110.5|43090.5|43110.5|43090.5|43110.5|43090.5|1
1636565420000|2021-11-10 17:30:20|43111|43091|43115|43095|43115.5|43095.5|43111|43091|10
1636565430000|2021-11-10 17:30:30|43118|43098|43118|43098|43118|43098|43117.5|43097.5|11
1636565440000|2021-11-10 17:30:40|43115.5|43095.5|43126|43106|43126|43106|43113|43093|13
1636565450000|2021-11-10 17:30:50|43130.5|43110.5|43133|43113|43134|43114|43130.5|43110.5|11
1636565460000|2021-11-10 17:31:00|43130.5|43110.5|43123.5|43103.5|43130.5|43110.5|43123.5|43103.5|7
1636565470000|2021-11-10 17:31:10|43125.5|43105.5|43126|43106|43128|43108|43123|43103|6
1636565480000|2021-11-10 17:31:20|43128|43108|43128|43108|43130.5|43110.5|43128|43108|3
1636565490000|2021-11-10 17:31:30|43130.5|43110.5|43133|43113|43133|43113|43130.5|43110.5|123
1636565500000|2021-11-10 17:31:40|||||||||5
1636565510000|2021-11-10 17:31:50|43132.5|43112.5|43133|43113|43134.5|43114.5|43132.5|43112.5|3
1636565520000|2021-11-10 17:32:00|43135|43115|43147.5|43127.5|43148|43128|43131|43111|22
1636565530000|2021-11-10 17:32:10|43148|43128|43153|43133|43155|43135|43145.5|43125.5|16
1636565540000|2021-11-10 17:32:20|43151|43131|43148|43128|43151|43131|43148|43128|3
1636565550000|2021-11-10 17:32:30|43150.5|43130.5|43165.5|43145.5|43170.5|43150.5|43150.5|43130.5|15
1636565560000|2021-11-10 17:32:40|43163|43143|43168|43148|43168|43148|43163|43143|100
1636565570000|2021-11-10 17:32:50|43167.5|43147.5|43163.5|43143.5|43168.5|43148.5|43161.5|43141.5|4
1636565580000|2021-11-10 17:33:00|43161|43141|43159|43139|43161|43141|43159|43139|13
1636565590000|2021-11-10 17:33:10|||||||||4
1636565600000|2021-11-10 17:33:20|43158.5|43138.5|43149|43129|43158.5|43138.5|43149|43129|2
1636565610000|2021-11-10 17:33:30|43148.5|43128.5|43146|43126|43148.5|43128.5|43139|43119|25
1636565620000|2021-11-10 17:33:40|43146.5|43126.5|43144|43124|43146.5|43126.5|43144|43124|6
1636565630000|2021-11-10 17:33:50|43146|43126|43146.5|43126.5|43146.5|43126.5|43146|43126|1
1636565640000|2021-11-10 17:34:00|43149|43129|43163.5|43143.5|43163.5|43143.5|43149|43129|10
1636565650000|2021-11-10 17:34:10|43161.5|43141.5|43164.5|43144.5|43164.5|43144.5|43161|43141|13
1636565660000|2021-11-10 17:34:20|43166.5|43146.5|43164.5|43144.5|43166.5|43146.5|43164.5|43144.5|10
1636565670000|2021-11-10 17:34:30|43166.5|43146.5|43169|43149|43169|43149|43164|43144|4
1636565680000|2021-11-10 17:34:40|43167|43147|43177|43157|43177|43157|43167|43147|18
1636565690000|2021-11-10 17:34:50|43176.5|43156.5|43189|43169|43191.5|43171.5|43176.5|43156.5|18
1636565700000|2021-11-10 17:35:00|43186.5|43166.5|43184|43164|43186.5|43166.5|43183.5|43163.5|7
1636565710000|2021-11-10 17:35:10|43182|43162|43181.5|43161.5|43182|43162|43181.5|43161.5|12
1636565720000|2021-11-10 17:35:20|43183.5|43163.5|43179.5|43159.5|43184|43164|43179.5|43159.5|6
1636565730000|2021-11-10 17:35:30|43181.5|43161.5|43181.5|43161.5|43181.5|43161.5|43179|43159|8
1636565740000|2021-11-10 17:35:40|43179.5|43159.5|43176.5|43156.5|43181.5|43161.5|43176.5|43156.5|30
1636565750000|2021-11-10 17:35:50|||||||||2
1636565760000|2021-11-10 17:36:00|43174.5|43154.5|43179.9|43159.9|43182|43162|43174.5|43154.5|8
1636565770000|2021-11-10 17:36:10|43182|43162|43189.5|43169.5|43189.5|43169.5|43182|43162|3
1636565780000|2021-11-10 17:36:20|43192|43172|43192|43172|43192|43172|43192|43172|5
1636565790000|2021-11-10 17:36:30|43189.9|43169.9|43196.5|43176.5|43196.5|43176.5|43189.9|43169.9|6
1636565800000|2021-11-10 17:36:40|||||||||7
1636565810000|2021-11-10 17:36:50|43196|43176|43206|43186|43206|43186|43196|43176|43
1636565820000|2021-11-10 17:37:00|43206.5|43186.5|43204|43184|43206.5|43186.5|43204|43184|9
1636565830000|2021-11-10 17:37:10|||||||||40
1636565850000|2021-11-10 17:37:30|43206|43186|43207|43187|43207|43187|43203.5|43183.5|9
1636565860000|2021-11-10 17:37:40|43206.5|43186.5|43207|43187|43207|43187|43206|43186|9
1636565870000|2021-11-10 17:37:50|43209|43189|43204|43184|43211|43191|43204|43184|15
1636565880000|2021-11-10 17:38:00|43199.9|43179.9|43196.5|43176.5|43199.9|43179.9|43194|43174|8
1636565890000|2021-11-10 17:38:10|43199|43179|43211.5|43191.5|43211.5|43191.5|43199|43179|7
1636565900000|2021-11-10 17:38:20|43212|43192|43211.5|43191.5|43212|43192|43211.5|43191.5|5
1636565910000|2021-11-10 17:38:30|43212|43192|43207|43187|43212|43192|43207|43187|11
1636565920000|2021-11-10 17:38:40|43209|43189|43209|43189|43209|43189|43209|43189|6
1636565930000|2021-11-10 17:38:50|43211.5|43191.5|43224.5|43204.5|43224.5|43204.5|43211.5|43191.5|8
1636565940000|2021-11-10 17:39:00|43224.9|43204.9|43226.5|43206.5|43231.5|43211.5|43224.9|43204.9|9
1636565950000|2021-11-10 17:39:10|43222|43202|43224|43204|43226.5|43206.5|43221.5|43201.5|10
1636565960000|2021-11-10 17:39:20|43224.9|43204.9|43226.5|43206.5|43227|43207|43224.9|43204.9|7
1636565970000|2021-11-10 17:39:30|43224|43204|43216.5|43196.5|43224|43204|43216.5|43196.5|9
1636565980000|2021-11-10 17:39:40|43221.5|43201.5|43221.5|43201.5|43224|43204|43221.5|43201.5|11
1636565990000|2021-11-10 17:39:50|43224|43204|43227|43207|43231|43211|43221.5|43201.5|11
1636566000000|2021-11-10 17:40:00|43226.5|43206.5|43223.5|43203.5|43226.5|43206.5|43223.5|43203.5|5
1636566010000|2021-11-10 17:40:10|43223|43203|43214|43194|43223|43203|43214|43194|5
1636566020000|2021-11-10 17:40:20|||||||||3
1636566030000|2021-11-10 17:40:30|43211.5|43191.5|43204|43184|43211.5|43191.5|43204|43184|8
1636566040000|2021-11-10 17:40:40|43203.5|43183.5|43211.9|43191.9|43214|43194|43198.5|43178.5|12
1636566050000|2021-11-10 17:40:50|43213.5|43193.5|43221.5|43201.5|43221.5|43201.5|43211.5|43191.5|5
1636566060000|2021-11-10 17:41:00|43221.9|43201.9|43221|43201|43221.9|43201.9|43221|43201|8
1636566070000|2021-11-10 17:41:10|43220.5|43200.5|43209|43189|43220.5|43200.5|43209|43189|4
1636566080000|2021-11-10 17:41:20|43204|43184|43204|43184|43204|43184|43204|43184|5
1636566090000|2021-11-10 17:41:30|43203.5|43183.5|43208.5|43188.5|43208.5|43188.5|43203.5|43183.5|5
1636566100000|2021-11-10 17:41:40|43209|43189|43211|43191|43211|43191|43209|43189|5
1636566110000|2021-11-10 17:41:50|43206.9|43186.9|43206.5|43186.5|43208.5|43188.5|43206.5|43186.5|2
1636566120000|2021-11-10 17:42:00|43206.9|43186.9|43199.4|43179.4|43209|43189|43199.4|43179.4|8
1636566130000|2021-11-10 17:42:10|43201.5|43181.5|43198.5|43178.5|43201.5|43181.5|43198.5|43178.5|1
1636566140000|2021-11-10 17:42:20|43198|43178|43198.5|43178.5|43200.5|43180.5|43196|43176|11
1636566150000|2021-11-10 17:42:30|43199|43179|43198.5|43178.5|43199|43179|43198.5|43178.5|4
1636566160000|2021-11-10 17:42:40|43199|43179|43199|43179|43199|43179|43199|43179|7
1636566170000|2021-11-10 17:42:50|43198.5|43178.5|43196.5|43176.5|43198.5|43178.5|43196.5|43176.5|3
1636566180000|2021-11-10 17:43:00|43196|43176|43191.5|43171.5|43196|43176|43189.4|43169.4|4
1636566190000|2021-11-10 17:43:10|43189.4|43169.4|43199.4|43179.4|43199.4|43179.4|43189.4|43169.4|17
1636566200000|2021-11-10 17:43:20|||||||||2
1636566210000|2021-11-10 17:43:30|43199|43179|43196.5|43176.5|43199|43179|43196.5|43176.5|9
1636566220000|2021-11-10 17:43:40|43194|43174|43189|43169|43194|43174|43189|43169|7
1636566230000|2021-11-10 17:43:50|||||||||2
1636566240000|2021-11-10 17:44:00|43189.4|43169.4|43189|43169|43191.5|43171.5|43186.9|43166.9|19
1636566250000|2021-11-10 17:44:10|43186.9|43166.9|43199.4|43179.4|43199.9|43179.9|43186.9|43166.9|10
1636566260000|2021-11-10 17:44:20|43201.5|43181.5|43181.5|43161.5|43201.5|43181.5|43181.5|43161.5|43
1636566270000|2021-11-10 17:44:30|43181|43161|43176|43156|43181|43161|43174|43154|20
1636566280000|2021-11-10 17:44:40|43176.5|43156.5|43176|43156|43176.5|43156.5|43171.9|43151.9|5
1636566290000|2021-11-10 17:44:50|43173.5|43153.5|43181.9|43161.9|43181.9|43161.9|43173.5|43153.5|6
1636566300000|2021-11-10 17:45:00|43184|43164|43186|43166|43191.5|43171.5|43184|43164|11
1636566310000|2021-11-10 17:45:10|43184|43164|43199|43179|43199|43179|43181.9|43161.9|16
1636566320000|2021-11-10 17:45:20|43196.9|43176.9|43191.5|43171.5|43196.9|43176.9|43191.5|43171.5|3
1636566330000|2021-11-10 17:45:30|43186.5|43166.5|43186.5|43166.5|43186.5|43166.5|43186.5|43166.5|10
1636566340000|2021-11-10 17:45:40|43186|43166|43186|43166|43186|43166|43186|43166|12
1636566350000|2021-11-10 17:45:50|43184|43164|43176|43156|43184|43164|43176|43156|2
1636566360000|2021-11-10 17:46:00|43171|43151|43171|43151|43171|43151|43159.4|43139.4|25
1636566370000|2021-11-10 17:46:10|43170.5|43150.5|43181.9|43161.9|43181.9|43161.9|43170.5|43150.5|8
1636566380000|2021-11-10 17:46:20|43181.5|43161.5|43181.5|43161.5|43181.5|43161.5|43181.5|43161.5|1
1636566390000|2021-11-10 17:46:30|43181|43161|43181|43161|43181|43161|43181|43161|7
1636566400000|2021-11-10 17:46:40|43179|43159|43181|43161|43181|43161|43179|43159|8
1636566410000|2021-11-10 17:46:50|43181.5|43161.5|43181.5|43161.5|43181.5|43161.5|43181.5|43161.5|1
1636566420000|2021-11-10 17:47:00|43180.5|43160.5|43156.9|43136.9|43180.5|43160.5|43156.9|43136.9|7
1636566430000|2021-11-10 17:47:10|43156|43136|43166|43146|43166|43146|43153.5|43133.5|15
1636566440000|2021-11-10 17:47:20|43168.5|43148.5|43166|43146|43171.5|43151.5|43166|43146|6
1636566450000|2021-11-10 17:47:30|43164|43144|43161|43141|43164|43144|43158.5|43138.5|7
1636566460000|2021-11-10 17:47:40|43158.5|43138.5|43161.5|43141.5|43161.9|43141.9|43158.5|43138.5|10
1636566470000|2021-11-10 17:47:50|||||||||6
1636566480000|2021-11-10 17:48:00|43156|43136|43156.5|43136.5|43156.5|43136.5|43141.5|43121.5|19
1636566490000|2021-11-10 17:48:10|43154|43134|43156.9|43136.9|43156.9|43136.9|43154|43134|8
1636566500000|2021-11-10 17:48:20|43158.5|43138.5|43154|43134|43158.5|43138.5|43154|43134|7
1636566510000|2021-11-10 17:48:30|43156.5|43136.5|43161.5|43141.5|43161.5|43141.5|43156.5|43136.5|6
1636566520000|2021-11-10 17:48:40|43161|43141|43164|43144|43164|43144|43152.4|43132.4|18
1636566530000|2021-11-10 17:48:50|43161.9|43141.9|43156.5|43136.5|43161.9|43141.9|43156|43136|5
1636566540000|2021-11-10 17:49:00|43151.9|43131.9|43156|43136|43156|43136|43151.9|43131.9|5
1636566550000|2021-11-10 17:49:10|43156.5|43136.5|43143.5|43123.5|43161|43141|43143.5|43123.5|12
1636566560000|2021-11-10 17:49:20|43141|43121|43144|43124|43144|43124|43136.5|43116.5|14
1636566570000|2021-11-10 17:49:30|43146|43126|43146|43126|43150.5|43130.5|43146|43126|10
1636566580000|2021-11-10 17:49:40|43144|43124|43138.5|43118.5|43146.5|43126.5|43138.5|43118.5|12
1636566590000|2021-11-10 17:49:50|43138|43118|43145.5|43125.5|43149|43129|43134|43114|17
1636566600000|2021-11-10 17:50:00|43146.5|43126.5|43146|43126|43150|43130|43145.5|43125.5|50
1636566610000|2021-11-10 17:50:10|43146.5|43126.5|43149.4|43129.4|43149.4|43129.4|43146.5|43126.5|3
1636566620000|2021-11-10 17:50:20|43151.5|43131.5|43161|43141|43161|43141|43151.5|43131.5|5
1636566630000|2021-11-10 17:50:30|43161.5|43141.5|43161.5|43141.5|43161.5|43141.5|43161|43141|7
1636566640000|2021-11-10 17:50:40|43161|43141|43166.5|43146.5|43166.5|43146.5|43161|43141|7
1636566650000|2021-11-10 17:50:50|43166.9|43146.9|43170.5|43150.5|43174|43154|43166.9|43146.9|8
1636566660000|2021-11-10 17:51:00|43170|43150|43170.5|43150.5|43170.5|43150.5|43170|43150|6
1636566670000|2021-11-10 17:51:10|43168|43148|43154|43134|43168|43148|43154|43134|11
1636566680000|2021-11-10 17:51:20|43146.5|43126.5|43151|43131|43151.5|43131.5|43146.5|43126.5|14
1636566690000|2021-11-10 17:51:30|43151.5|43131.5|43151|43131|43151.5|43131.5|43151|43131|6
1636566700000|2021-11-10 17:51:40|43149|43129|43146.9|43126.9|43149|43129|43144|43124|11
1636566710000|2021-11-10 17:51:50|43151.9|43131.9|43149.4|43129.4|43158.5|43138.5|43146.9|43126.9|8
1636566720000|2021-11-10 17:52:00|43146.9|43126.9|43136.5|43116.5|43146.9|43126.9|43136.5|43116.5|6
1636566730000|2021-11-10 17:52:10|43144.4|43124.4|43141|43121|43146.5|43126.5|43136.5|43116.5|10
1636566740000|2021-11-10 17:52:20|43136.5|43116.5|43136|43116|43136.5|43116.5|43133.5|43113.5|8
1636566750000|2021-11-10 17:52:30|43135.5|43115.5|43133.5|43113.5|43135.5|43115.5|43133|43113|7
1636566760000|2021-11-10 17:52:40|43132.5|43112.5|43136|43116|43136|43116|43131.9|43111.9|12
1636566770000|2021-11-10 17:52:50|43135.5|43115.5|43136|43116|43136|43116|43134|43114|5
1636566780000|2021-11-10 17:53:00|||||||||2
1636566790000|2021-11-10 17:53:10|43135.5|43115.5|43126|43106|43136|43116|43126|43106|8
1636566800000|2021-11-10 17:53:20|43125.5|43105.5|43126.9|43106.9|43129|43109|43123.5|43103.5|10
1636566810000|2021-11-10 17:53:30|43126.5|43106.5|43131|43111|43131|43111|43126.5|43106.5|11
1636566820000|2021-11-10 17:53:40|43126.5|43106.5|43113.5|43093.5|43126.5|43106.5|43113|43093|7
1636566830000|2021-11-10 17:53:50|43114|43094|43121|43101|43121|43101|43114|43094|5
1636566840000|2021-11-10 17:54:00|43126.5|43106.5|43136.5|43116.5|43136.5|43116.5|43126.5|43106.5|10
1636566850000|2021-11-10 17:54:10|43136|43116|43131.5|43111.5|43136|43116|43131.5|43111.5|2
1636566860000|2021-11-10 17:54:20|43129.4|43109.4|43126.5|43106.5|43131.5|43111.5|43124.4|43104.4|6
1636566870000|2021-11-10 17:54:30|43126.9|43106.9|43131.5|43111.5|43131.5|43111.5|43126.9|43106.9|6
1636566880000|2021-11-10 17:54:40|43131.9|43111.9|43136.9|43116.9|43141.9|43121.9|43131.9|43111.9|16
1636566890000|2021-11-10 17:54:50|43139|43119|43129.4|43109.4|43141|43121|43126.9|43106.9|7
1636566900000|2021-11-10 17:55:00|43126.9|43106.9|43136.5|43116.5|43139|43119|43126.9|43106.9|9
1636566910000|2021-11-10 17:55:10|43131.9|43111.9|43124.4|43104.4|43131.9|43111.9|43119.4|43099.4|10
1636566920000|2021-11-10 17:55:20|43126.5|43106.5|43131.9|43111.9|43131.9|43111.9|43126.5|43106.5|4
1636566930000|2021-11-10 17:55:30|43134.4|43114.4|43141.9|43121.9|43141.9|43121.9|43134.4|43114.4|8
1636566940000|2021-11-10 17:55:40|43146.5|43126.5|43141.9|43121.9|43146.5|43126.5|43141.9|43121.9|5
1636566950000|2021-11-10 17:55:50|43139.9|43119.9|43139.4|43119.4|43141.9|43121.9|43139.4|43119.4|13
1636566960000|2021-11-10 17:56:00|43141.5|43121.5|43141.5|43121.5|43144|43124|43141.5|43121.5|26
1636566970000|2021-11-10 17:56:10|43141.9|43121.9|43146.9|43126.9|43146.9|43126.9|43141.5|43121.5|8
1636566980000|2021-11-10 17:56:20|43146.4|43126.4|43147.4|43127.4|43147.4|43127.4|43143.9|43123.9|7
1636566990000|2021-11-10 17:56:30|43147.9|43127.9|43157.4|43137.4|43157.4|43137.4|43146.9|43126.9|15
1636567000000|2021-11-10 17:56:40|43156.9|43136.9|43149.4|43129.4|43156.9|43136.9|43149.4|43129.4|10
1636567010000|2021-11-10 17:56:50|43145.4|43125.4|43147.9|43127.9|43149.9|43129.9|43140.9|43120.9|19
1636567020000|2021-11-10 17:57:00|43149.9|43129.9|43154.4|43134.4|43154.4|43134.4|43147.9|43127.9|13
1636567030000|2021-11-10 17:57:10|43157.9|43137.9|43161.9|43141.9|43164.9|43144.9|43157.9|43137.9|33
1636567040000|2021-11-10 17:57:20|43157.4|43137.4|43167.4|43147.4|43167.4|43147.4|43157.4|43137.4|12
1636567050000|2021-11-10 17:57:30|43166.9|43146.9|43166.4|43146.4|43169.9|43149.9|43166.4|43146.4|17
1636567060000|2021-11-10 17:57:40|43167.9|43147.9|43177.4|43157.4|43177.4|43157.4|43167.9|43147.9|20
1636567070000|2021-11-10 17:57:50|43177.9|43157.9|43180.4|43160.4|43190.4|43170.4|43177.9|43157.9|31
1636567080000|2021-11-10 17:58:00|43172.9|43152.9|43162.9|43142.9|43172.9|43152.9|43162.9|43142.9|6
1636567090000|2021-11-10 17:58:10|43158.4|43138.4|43155.4|43135.4|43158.4|43138.4|43155.4|43135.4|8
1636567100000|2021-11-10 17:58:20|43157.4|43137.4|43153.4|43133.4|43157.9|43137.9|43153.4|43133.4|9
1636567110000|2021-11-10 17:58:30|43152.9|43132.9|43152.4|43132.4|43152.9|43132.9|43152.4|43132.4|43
1636567120000|2021-11-10 17:58:40|43155.4|43135.4|43164.4|43144.4|43164.4|43144.4|43155.4|43135.4|42
1636567130000|2021-11-10 17:58:50|43163.9|43143.9|43169.4|43149.4|43169.4|43149.4|43163.5|43143.5|310
1636567140000|2021-11-10 17:59:00|43168.9|43148.9|43190.4|43170.4|43190.4|43170.4|43154.4|43134.4|186
1636567150000|2021-11-10 17:59:10|43187.9|43167.9|43191.9|43171.9|43197.4|43177.4|43187.9|43167.9|215
1636567160000|2021-11-10 17:59:20|43193.9|43173.9|43203.5|43183.5|43204.4|43184.4|43193.9|43173.9|218
1636567170000|2021-11-10 17:59:30|43205.5|43185.5|43231|43211|43231|43211|43205.5|43185.5|648
1636567180000|2021-11-10 17:59:40|43228.9|43208.9|43232.4|43212.4|43239.4|43219.4|43226.4|43206.4|319
1636567190000|2021-11-10 17:59:50|43231.9|43211.9|43216.4|43196.4|43232.4|43212.4|43216.4|43196.4|265
1636567200000|2021-11-10 18:00:00|43213.9|43193.9|43212.4|43192.4|43214.9|43194.9|43209.4|43189.4|32
1636567210000|2021-11-10 18:00:10|43214.9|43194.9|43207.9|43187.9|43214.9|43194.9|43204.9|43184.9|357
1636567220000|2021-11-10 18:00:20|43205.4|43185.4|43171.4|43151.4|43205.4|43185.4|43153.9|43133.9|154
1636567230000|2021-11-10 18:00:30|43169.4|43149.4|43164.4|43144.4|43171.9|43151.9|43161.9|43141.9|27
1636567240000|2021-11-10 18:00:40|43162.4|43142.4|43160.4|43140.4|43162.4|43142.4|43160.4|43140.4|22
1636567250000|2021-11-10 18:00:50|43158.9|43138.9|43162.4|43142.4|43162.4|43142.4|43142.9|43122.9|21
1636567260000|2021-11-10 18:01:00|43159.9|43139.9|43157.9|43137.9|43159.9|43139.9|43157.9|43137.9|6
1636567270000|2021-11-10 18:01:10|43154.9|43134.9|43141.9|43121.9|43154.9|43134.9|43141.9|43121.9|20
1636567280000|2021-11-10 18:01:20|43139.9|43119.9|43139.9|43119.9|43139.9|43119.9|43139.4|43119.4|8
1636567290000|2021-11-10 18:01:30|43141.9|43121.9|43146.9|43126.9|43146.9|43126.9|43141.9|43121.9|0
1636567300000|2021-11-10 18:01:40|43144.9|43124.9|43144.9|43124.9|43144.9|43124.9|43144.9|43124.9|13
1636567310000|2021-11-10 18:01:50|43142.4|43122.4|43142.4|43122.4|43142.4|43122.4|43142.4|43122.4|4
1636567320000|2021-11-10 18:02:00|43141.9|43121.9|43142.4|43122.4|43142.4|43122.4|43141.9|43121.9|9
1636567330000|2021-11-10 18:02:10|43136.9|43116.9|43149.4|43129.4|43149.4|43129.4|43129.4|43109.4|24
1636567340000|2021-11-10 18:02:20|43148.9|43128.9|43134.9|43114.9|43148.9|43128.9|43134.9|43114.9|11
1636567350000|2021-11-10 18:02:30|43137.4|43117.4|43146.9|43126.9|43154.4|43134.4|43137.4|43117.4|7
1636567360000|2021-11-10 18:02:40|43144.9|43124.9|43151.4|43131.4|43151.4|43131.4|43144.4|43124.4|4
1636567370000|2021-11-10 18:02:50|43149.4|43129.4|43144.4|43124.4|43153.9|43133.9|43144.4|43124.4|10
1636567380000|2021-11-10 18:03:00|43154.4|43134.4|43154.9|43134.9|43154.9|43134.9|43154.4|43134.4|105
1636567390000|2021-11-10 18:03:10|43157.4|43137.4|43149.9|43129.9|43157.4|43137.4|43149.9|43129.9|7
1636567400000|2021-11-10 18:03:20|43147.9|43127.9|43149.9|43129.9|43149.9|43129.9|43146.9|43126.9|5
1636567410000|2021-11-10 18:03:30|43147.9|43127.9|43145.4|43125.4|43147.9|43127.9|43145.4|43125.4|9
1636567420000|2021-11-10 18:03:40|43144.9|43124.9|43152.4|43132.4|43152.4|43132.4|43141.4|43121.4|91
1636567430000|2021-11-10 18:03:50|43152.9|43132.9|43155.4|43135.4|43156.9|43136.9|43152.9|43132.9|0
1636567440000|2021-11-10 18:04:00|43153.4|43133.4|43159.9|43139.9|43159.9|43139.9|43149.4|43129.4|27
1636567450000|2021-11-10 18:04:10|43155.9|43135.9|43152.9|43132.9|43155.9|43135.9|43152.9|43132.9|2
1636567460000|2021-11-10 18:04:20|43153.9|43133.9|43170.4|43150.4|43171.4|43151.4|43153.9|43133.9|55
1636567470000|2021-11-10 18:04:30|43172.9|43152.9|43182.9|43162.9|43185.9|43165.9|43170.4|43150.4|29
1636567480000|2021-11-10 18:04:40|43180.4|43160.4|43170.9|43150.9|43180.4|43160.4|43170.9|43150.9|3
1636567490000|2021-11-10 18:04:50|43170.4|43150.4|43175.4|43155.4|43177.4|43157.4|43170.4|43150.4|31
1636567500000|2021-11-10 18:05:00|43173.4|43153.4|43147.9|43127.9|43173.4|43153.4|43145.9|43125.9|13
1636567510000|2021-11-10 18:05:10|43145.9|43125.9|43150.9|43130.9|43150.9|43130.9|43145.9|43125.9|7
1636567520000|2021-11-10 18:05:20|43154.9|43134.9|43143.4|43123.4|43154.9|43134.9|43143.4|43123.4|5
1636567530000|2021-11-10 18:05:30|43142.9|43122.9|43160.9|43140.9|43160.9|43140.9|43140.9|43120.9|14
1636567540000|2021-11-10 18:05:40|43162.9|43142.9|43154.9|43134.9|43162.9|43142.9|43154.9|43134.9|2
1636567550000|2021-11-10 18:05:50|43152.9|43132.9|43155.4|43135.4|43155.4|43135.4|43150.4|43130.4|5
1636567560000|2021-11-10 18:06:00|43150.9|43130.9|43147.9|43127.9|43150.9|43130.9|43145.9|43125.9|5
1636567570000|2021-11-10 18:06:10|43149.9|43129.9|43170.4|43150.4|43172.4|43152.4|43149.9|43129.9|9
1636567580000|2021-11-10 18:06:20|43174.9|43154.9|43167.9|43147.9|43175.4|43155.4|43167.9|43147.9|5
1636567590000|2021-11-10 18:06:30|43165.9|43145.9|43152.4|43132.4|43165.9|43145.9|43152.4|43132.4|2
1636567600000|2021-11-10 18:06:40|43154.4|43134.4|43162.4|43142.4|43164.4|43144.4|43152.4|43132.4|2
1636567610000|2021-11-10 18:06:50|43160.4|43140.4|43157.9|43137.9|43160.4|43140.4|43155.9|43135.9|5
1636567620000|2021-11-10 18:07:00|43155.9|43135.9|43157.9|43137.9|43159.9|43139.9|43153.9|43133.9|2
1636567630000|2021-11-10 18:07:10|43159.9|43139.9|43157.9|43137.9|43159.9|43139.9|43154.9|43134.9|4
1636567640000|2021-11-10 18:07:20|43159.4|43139.4|43177.4|43157.4|43177.4|43157.4|43155.4|43135.4|14
1636567650000|2021-11-10 18:07:30|43175.4|43155.4|43177.4|43157.4|43177.4|43157.4|43175.4|43155.4|0
1636567660000|2021-11-10 18:07:40|43176.9|43156.9|43154.4|43134.4|43176.9|43156.9|43154.4|43134.4|39
1636567670000|2021-11-10 18:07:50|43149.9|43129.9|43152.4|43132.4|43152.4|43132.4|43145.4|43125.4|31
1636567680000|2021-11-10 18:08:00|43154.4|43134.4|43151.9|43131.9|43157.4|43137.4|43151.4|43131.4|12
1636567690000|2021-11-10 18:08:10|43154.4|43134.4|43151.9|43131.9|43154.4|43134.4|43151.9|43131.9|6
1636567700000|2021-11-10 18:08:20|43153.9|43133.9|43154.9|43134.9|43156.9|43136.9|43151.9|43131.9|5
1636567710000|2021-11-10 18:08:30|43156.9|43136.9|43166.4|43146.4|43166.4|43146.4|43156.9|43136.9|2
1636567720000|2021-11-10 18:08:40|43164.4|43144.4|43166.4|43146.4|43168.4|43148.4|43164.4|43144.4|0
1636567730000|2021-11-10 18:08:50|43168.4|43148.4|43163.9|43143.9|43168.4|43148.4|43157.9|43137.9|2
1636567740000|2021-11-10 18:09:00|43165.9|43145.9|43163.9|43143.9|43168.4|43148.4|43163.9|43143.9|1
1636567750000|2021-11-10 18:09:10|43164.4|43144.4|43161.4|43141.4|43164.4|43144.4|43161.4|43141.4|0
1636567760000|2021-11-10 18:09:20|43161.9|43141.9|43164.4|43144.4|43164.4|43144.4|43161.4|43141.4|5
1636567770000|2021-11-10 18:09:30|43166.4|43146.4|43171.9|43151.9|43171.9|43151.9|43166.4|43146.4|3
1636567780000|2021-11-10 18:09:40|43171.4|43151.4|43183.9|43163.9|43183.9|43163.9|43171.4|43151.4|5
1636567790000|2021-11-10 18:09:50|43186.4|43166.4|43184.9|43164.9|43188.9|43168.9|43183.9|43163.9|2
1636567800000|2021-11-10 18:10:00|43184.4|43164.4|43178.9|43158.9|43184.4|43164.4|43166.4|43146.4|5
1636567810000|2021-11-10 18:10:10|43179.4|43159.4|43184.9|43164.9|43184.9|43164.9|43179.4|43159.4|1
1636567820000|2021-11-10 18:10:20|43186.9|43166.9|43188.9|43168.9|43190.9|43170.9|43186.9|43166.9|1
1636567830000|2021-11-10 18:10:30|43191.4|43171.4|43198.9|43178.9|43198.9|43178.9|43191.4|43171.4|4
1636567840000|2021-11-10 18:10:40|43199.4|43179.4|43199.4|43179.4|43199.4|43179.4|43198.9|43178.9|4
1636567850000|2021-11-10 18:10:50|43198.9|43178.9|43199.4|43179.4|43201.9|43181.9|43196.4|43176.4|3
1636567860000|2021-11-10 18:11:00|43201.4|43181.4|43206.9|43186.9|43209.9|43189.9|43201.4|43181.4|12
1636567870000|2021-11-10 18:11:10|43208.9|43188.9|43204.4|43184.4|43208.9|43188.9|43204.4|43184.4|3
1636567880000|2021-11-10 18:11:20|43203.9|43183.9|43213.9|43193.9|43216.9|43196.9|43201.4|43181.4|10
1636567890000|2021-11-10 18:11:30|43211.9|43191.9|43209.9|43189.9|43211.9|43191.9|43208.9|43188.9|8
1636567900000|2021-11-10 18:11:40|43211.9|43191.9|43211.9|43191.9|43219.4|43199.4|43211.4|43191.4|6
1636567910000|2021-11-10 18:11:50|43213.9|43193.9|43214.4|43194.4|43216.9|43196.9|43208.9|43188.9|3
1636567920000|2021-11-10 18:12:00|43219.4|43199.4|43221.9|43201.9|43221.9|43201.9|43218.9|43198.9|10
1636567930000|2021-11-10 18:12:10|43223.9|43203.9|43216.9|43196.9|43223.9|43203.9|43216.9|43196.9|1
1636567940000|2021-11-10 18:12:20|43219.4|43199.4|43219.4|43199.4|43219.4|43199.4|43219.4|43199.4|3
1636567950000|2021-11-10 18:12:30|43226.4|43206.4|43223.9|43203.9|43226.9|43206.9|43223.9|43203.9|12
1636567960000|2021-11-10 18:12:40|43226.9|43206.9|43223.9|43203.9|43226.9|43206.9|43223.9|43203.9|8
1636567970000|2021-11-10 18:12:50|43226.9|43206.9|43224.4|43204.4|43229.4|43209.4|43222.4|43202.4|8
1636567980000|2021-11-10 18:13:00|43222.4|43202.4|43219.4|43199.4|43224.4|43204.4|43219.4|43199.4|15
1636567990000|2021-11-10 18:13:10|43219.9|43199.9|43218.9|43198.9|43221.9|43201.9|43218.9|43198.9|1
1636568000000|2021-11-10 18:13:20|43214.9|43194.9|43214.9|43194.9|43214.9|43194.9|43214.4|43194.4|0
1636568010000|2021-11-10 18:13:30|43214.4|43194.4|43214.4|43194.4|43214.4|43194.4|43212.4|43192.4|10
1636568020000|2021-11-10 18:13:40|43219.4|43199.4|43224.4|43204.4|43226.9|43206.9|43219.4|43199.4|12
1636568030000|2021-11-10 18:13:50|43221.9|43201.9|43211.9|43191.9|43221.9|43201.9|43211.9|43191.9|4
1636568040000|2021-11-10 18:14:00|43209.9|43189.9|43208.9|43188.9|43209.9|43189.9|43204.4|43184.4|35
1636568050000|2021-11-10 18:14:10|43208.4|43188.4|43209.4|43189.4|43209.9|43189.9|43208.4|43188.4|5
1636568060000|2021-11-10 18:14:20|43208.9|43188.9|43209.4|43189.4|43209.4|43189.4|43208.9|43188.9|2
1636568070000|2021-11-10 18:14:30|||||||||3
1636568080000|2021-11-10 18:14:40|43209.9|43189.9|43209.9|43189.9|43209.9|43189.9|43209.9|43189.9|3
1636568090000|2021-11-10 18:14:50|43214.4|43194.4|43214.4|43194.4|43214.4|43194.4|43214.4|43194.4|6
1636568100000|2021-11-10 18:15:00|43219.4|43199.4|43229.9|43209.9|43229.9|43209.9|43219.4|43199.4|11
1636568110000|2021-11-10 18:15:10|43229.4|43209.4|43224.9|43204.9|43229.4|43209.4|43224.9|43204.9|5
1636568120000|2021-11-10 18:15:20|43226.9|43206.9|43224.4|43204.4|43227.4|43207.4|43224.4|43204.4|4
1636568130000|2021-11-10 18:15:30|43222.4|43202.4|43221.4|43201.4|43224.4|43204.4|43221.4|43201.4|4
1636568140000|2021-11-10 18:15:40|43220.9|43200.9|43214.4|43194.4|43220.9|43200.9|43211.9|43191.9|3
1636568150000|2021-11-10 18:15:50|43209.9|43189.9|43209.4|43189.4|43211.9|43191.9|43209.4|43189.4|3
1636568160000|2021-11-10 18:16:00|43206.9|43186.9|43197.9|43177.9|43206.9|43186.9|43197.9|43177.9|3
1636568170000|2021-11-10 18:16:10|43198.9|43178.9|43210.9|43190.9|43210.9|43190.9|43196.9|43176.9|7
1636568180000|2021-11-10 18:16:20|43208.9|43188.9|43211.9|43191.9|43211.9|43191.9|43208.9|43188.9|6
1636568190000|2021-11-10 18:16:30|43209.9|43189.9|43214.4|43194.4|43214.4|43194.4|43209.9|43189.9|0
1636568200000|2021-11-10 18:16:40|43213.9|43193.9|43209.4|43189.4|43213.9|43193.9|43209.4|43189.4|5
1636568210000|2021-11-10 18:16:50|43209.9|43189.9|43213.9|43193.9|43213.9|43193.9|43209.9|43189.9|1
1636568220000|2021-11-10 18:17:00|43214.4|43194.4|43219.4|43199.4|43219.9|43199.9|43214.4|43194.4|23
1636568230000|2021-11-10 18:17:10|43216.9|43196.9|43219.9|43199.9|43219.9|43199.9|43214.9|43194.9|2
1636568240000|2021-11-10 18:17:20|43218.9|43198.9|43229.4|43209.4|43229.4|43209.4|43218.9|43198.9|9
1636568250000|2021-11-10 18:17:30|43231.4|43211.4|43232.4|43212.4|43234.4|43214.4|43229.4|43209.4|10
1636568260000|2021-11-10 18:17:40|43229.9|43209.9|43234.4|43214.4|43234.4|43214.4|43229.9|43209.9|4
1636568270000|2021-11-10 18:17:50|43234.9|43214.9|43222.9|43202.9|43234.9|43214.9|43222.9|43202.9|9
1636568280000|2021-11-10 18:18:00|43224.9|43204.9|43222.9|43202.9|43227.4|43207.4|43222.9|43202.9|8
1636568290000|2021-11-10 18:18:10|43222.4|43202.4|43221.9|43201.9|43222.4|43202.4|43221.9|43201.9|1
1636568300000|2021-11-10 18:18:20|43224.4|43204.4|43217.4|43197.4|43224.4|43204.4|43217.4|43197.4|4
1636568310000|2021-11-10 18:18:30|43216.9|43196.9|43211.9|43191.9|43216.9|43196.9|43211.9|43191.9|3
1636568320000|2021-11-10 18:18:40|43209.9|43189.9|43214.9|43194.9|43217.4|43197.4|43209.9|43189.9|1
1636568330000|2021-11-10 18:18:50|43214.4|43194.4|43219.4|43199.4|43219.4|43199.4|43212.4|43192.4|6
1636568340000|2021-11-10 18:19:00|43217.4|43197.4|43221.9|43201.9|43224.9|43204.9|43217.4|43197.4|1
1636568350000|2021-11-10 18:19:10|43219.9|43199.9|43214.9|43194.9|43221.9|43201.9|43214.9|43194.9|2
1636568360000|2021-11-10 18:19:20|43211.9|43191.9|43214.4|43194.4|43214.4|43194.4|43204.9|43184.9|3
1636568380000|2021-11-10 18:19:40|43218.9|43198.9|43221.9|43201.9|43221.9|43201.9|43218.9|43198.9|5
1636568390000|2021-11-10 18:19:50|43219.9|43199.9|43221.9|43201.9|43222.4|43202.4|43219.4|43199.4|2
1636568400000|2021-11-10 18:20:00|43223.9|43203.9|43224.9|43204.9|43226.9|43206.9|43221.9|43201.9|3
1636568410000|2021-11-10 18:20:10|43224.4|43204.4|43223.9|43203.9|43224.4|43204.4|43223.9|43203.9|2
1636568420000|2021-11-10 18:20:20|43223.4|43203.4|43214.9|43194.9|43223.4|43203.4|43214.9|43194.9|2
1636568430000|2021-11-10 18:20:30|43214.4|43194.4|43209.9|43189.9|43214.4|43194.4|43209.9|43189.9|5
1636568440000|2021-11-10 18:20:40|43212.4|43192.4|43211.9|43191.9|43212.4|43192.4|43209.9|43189.9|1
1636568450000|2021-11-10 18:20:50|43209.9|43189.9|43211.9|43191.9|43211.9|43191.9|43207.4|43187.4|10
1636568460000|2021-11-10 18:21:00|43214.4|43194.4|43216.9|43196.9|43216.9|43196.9|43214.4|43194.4|0
1636568470000|2021-11-10 18:21:10|43217.4|43197.4|43216.9|43196.9|43219.4|43199.4|43216.9|43196.9|2
1636568480000|2021-11-10 18:21:20|43214.9|43194.9|43199.9|43179.9|43214.9|43194.9|43199.9|43179.9|3
1636568490000|2021-11-10 18:21:30|43197.9|43177.9|43202.4|43182.4|43202.4|43182.4|43197.9|43177.9|6
1636568500000|2021-11-10 18:21:40|43204.4|43184.4|43204.4|43184.4|43204.4|43184.4|43202.4|43182.4|0
1636568510000|2021-11-10 18:21:50|43199.9|43179.9|43199.9|43179.9|43199.9|43179.9|43199.9|43179.9|1
1636568520000|2021-11-10 18:22:00|43200.4|43180.4|43202.4|43182.4|43204.4|43184.4|43200.4|43180.4|6
1636568530000|2021-11-10 18:22:10|43199.9|43179.9|43202.4|43182.4|43202.4|43182.4|43199.9|43179.9|3
1636568550000|2021-11-10 18:22:30|43204.4|43184.4|43204.4|43184.4|43204.4|43184.4|43204.4|43184.4|5
1636568560000|2021-11-10 18:22:40|43199.4|43179.4|43204.4|43184.4|43204.4|43184.4|43199.4|43179.4|7
1636568570000|2021-11-10 18:22:50|43206.9|43186.9|43211.4|43191.4|43211.4|43191.4|43204.9|43184.9|13
1636568580000|2021-11-10 18:23:00|43209.4|43189.4|43205.4|43185.4|43209.4|43189.4|43205.4|43185.4|3
1636568590000|2021-11-10 18:23:10|43204.9|43184.9|43204.4|43184.4|43204.9|43184.9|43202.4|43182.4|3
1636568600000|2021-11-10 18:23:20|43199.9|43179.9|43199.9|43179.9|43199.9|43179.9|43199.9|43179.9|2
1636568610000|2021-11-10 18:23:30|43201.9|43181.9|43201.9|43181.9|43201.9|43181.9|43199.4|43179.4|1
1636568620000|2021-11-10 18:23:40|43202.4|43182.4|43204.4|43184.4|43204.4|43184.4|43198.9|43178.9|11
1636568630000|2021-11-10 18:23:50|43204.9|43184.9|43206.9|43186.9|43206.9|43186.9|43204.9|43184.9|0
1636568640000|2021-11-10 18:24:00|43204.4|43184.4|43209.4|43189.4|43209.4|43189.4|43204.4|43184.4|53
1636568650000|2021-11-10 18:24:10|43213.9|43193.9|43214.4|43194.4|43214.4|43194.4|43213.9|43193.9|45
1636568660000|2021-11-10 18:24:20|43218.9|43198.9|43214.4|43194.4|43218.9|43198.9|43214.4|43194.4|6
1636568670000|2021-11-10 18:24:30|43216.9|43196.9|43218.9|43198.9|43218.9|43198.9|43214.4|43194.4|1
1636568680000|2021-11-10 18:24:40|43219.4|43199.4|43219.4|43199.4|43219.4|43199.4|43219.4|43199.4|5
1636568690000|2021-11-10 18:24:50|43221.4|43201.4|43225.4|43205.4|43225.4|43205.4|43221.4|43201.4|3
1636568700000|2021-11-10 18:25:00|43233.9|43213.9|43246.9|43226.9|43254.4|43234.4|43233.9|43213.9|36
1636568710000|2021-11-10 18:25:10|43248.9|43228.9|43256.9|43236.9|43259.4|43239.4|43248.9|43228.9|7
1636568720000|2021-11-10 18:25:20|43257.4|43237.4|43264.9|43244.9|43269.4|43249.4|43254.4|43234.4|31
1636568730000|2021-11-10 18:25:30|43266.9|43246.9|43279.4|43259.4|43281.4|43261.4|43266.9|43246.9|13
1636568740000|2021-11-10 18:25:40|43279.9|43259.9|43284.4|43264.4|43284.4|43264.4|43279.4|43259.4|15
1636568750000|2021-11-10 18:25:50|43284.9|43264.9|43294.4|43274.4|43294.4|43274.4|43284.9|43264.9|12
1636568760000|2021-11-10 18:26:00|43298.9|43278.9|43301.9|43281.9|43303.9|43283.9|43294.4|43274.4|9
1636568770000|2021-11-10 18:26:10|43301.4|43281.4|43289.9|43269.9|43301.4|43281.4|43284.9|43264.9|18
1636568780000|2021-11-10 18:26:20|43284.9|43264.9|43274.9|43254.9|43284.9|43264.9|43274.9|43254.9|3
1636568790000|2021-11-10 18:26:30|43274.4|43254.4|43273.9|43253.9|43276.9|43256.9|43273.9|43253.9|8
1636568800000|2021-11-10 18:26:40|43274.9|43254.9|43284.4|43264.4|43284.4|43264.4|43274.9|43254.9|5
1636568810000|2021-11-10 18:26:50|43283.9|43263.9|43284.4|43264.4|43284.9|43264.9|43281.9|43261.9|7
1636568820000|2021-11-10 18:27:00|43283.9|43263.9|43291.4|43271.4|43291.4|43271.4|43279.9|43259.9|6
1636568830000|2021-11-10 18:27:10|43288.9|43268.9|43279.9|43259.9|43289.4|43269.4|43279.9|43259.9|6
1636568840000|2021-11-10 18:27:20|43279.4|43259.4|43286.9|43266.9|43288.9|43268.9|43279.4|43259.4|9
1636568850000|2021-11-10 18:27:30|43284.9|43264.9|43289.4|43269.4|43289.4|43269.4|43284.9|43264.9|4
1636568860000|2021-11-10 18:27:40|43286.9|43266.9|43289.4|43269.4|43289.4|43269.4|43286.9|43266.9|3
1636568870000|2021-11-10 18:27:50|43287.4|43267.4|43278.9|43258.9|43289.9|43269.9|43278.9|43258.9|6
1636568880000|2021-11-10 18:28:00|43274.4|43254.4|43264.9|43244.9|43274.4|43254.4|43264.4|43244.4|8
1636568890000|2021-11-10 18:28:10|43264.4|43244.4|43271.9|43251.9|43273.9|43253.9|43254.4|43234.4|17
1636568900000|2021-11-10 18:28:20|43273.9|43253.9|43273.9|43253.9|43273.9|43253.9|43269.9|43249.9|1
1636568910000|2021-11-10 18:28:30|43271.9|43251.9|43268.9|43248.9|43273.9|43253.9|43268.9|43248.9|1
1636568920000|2021-11-10 18:28:40|43264.4|43244.4|43266.9|43246.9|43266.9|43246.9|43264.4|43244.4|4
1636568930000|2021-11-10 18:28:50|43268.9|43248.9|43269.4|43249.4|43269.4|43249.4|43266.9|43246.9|1
1636568940000|2021-11-10 18:29:00|43266.9|43246.9|43264.4|43244.4|43266.9|43246.9|43264.4|43244.4|3
1636568950000|2021-11-10 18:29:10|43262.4|43242.4|43259.9|43239.9|43264.4|43244.4|43259.9|43239.9|0
1636568960000|2021-11-10 18:29:20|43262.4|43242.4|43261.9|43241.9|43262.4|43242.4|43261.9|43241.9|3
1636568970000|2021-11-10 18:29:30|43259.9|43239.9|43261.9|43241.9|43263.9|43243.9|43259.9|43239.9|1
1636568980000|2021-11-10 18:29:40|43264.9|43244.9|43266.9|43246.9|43266.9|43246.9|43264.9|43244.9|1
1636568990000|2021-11-10 18:29:50|43264.9|43244.9|43279.4|43259.4|43279.4|43259.4|43264.4|43244.4|7
1636569000000|2021-11-10 18:30:00|43278.9|43258.9|43278.9|43258.9|43281.4|43261.4|43278.9|43258.9|7
1636569010000|2021-11-10 18:30:10|43276.4|43256.4|43273.9|43253.9|43276.4|43256.4|43272.4|43252.4|5
1636569020000|2021-11-10 18:30:20|43276.4|43256.4|43274.9|43254.9|43277.4|43257.4|43274.9|43254.9|2
1636569040000|2021-11-10 18:30:40|43272.9|43252.9|43274.9|43254.9|43274.9|43254.9|43272.9|43252.9|0
1636569050000|2021-11-10 18:30:50|43274.4|43254.4|43274.9|43254.9|43278.9|43258.9|43274.4|43254.4|1
1636569060000|2021-11-10 18:31:00|43276.9|43256.9|43274.9|43254.9|43278.9|43258.9|43274.9|43254.9|1
1636569070000|2021-11-10 18:31:10|43276.9|43256.9|43276.9|43256.9|43278.9|43258.9|43276.9|43256.9|1
1636569080000|2021-11-10 18:31:20|43274.9|43254.9|43278.9|43258.9|43278.9|43258.9|43274.9|43254.9|1
1636569090000|2021-11-10 18:31:30|43274.9|43254.9|43274.4|43254.4|43274.9|43254.9|43274.4|43254.4|0
1636569100000|2021-11-10 18:31:40|43272.4|43252.4|43276.9|43256.9|43276.9|43256.9|43272.4|43252.4|3
1636569110000|2021-11-10 18:31:50|43278.9|43258.9|43274.4|43254.4|43278.9|43258.9|43274.4|43254.4|19
1636569120000|2021-11-10 18:32:00|43279.4|43259.4|43284.4|43264.4|43284.4|43264.4|43279.4|43259.4|11
1636569130000|2021-11-10 18:32:10|43286.4|43266.4|43288.9|43268.9|43288.9|43268.9|43284.4|43264.4|3
1636569140000|2021-11-10 18:32:20|43288.4|43268.4|43288.9|43268.9|43288.9|43268.9|43284.9|43264.9|7
1636569150000|2021-11-10 18:32:30|43284.4|43264.4|43284.4|43264.4|43284.4|43264.4|43281.9|43261.9|4
1636569160000|2021-11-10 18:32:40|43288.9|43268.9|43283.9|43263.9|43288.9|43268.9|43283.9|43263.9|6
1636569170000|2021-11-10 18:32:50|43284.4|43264.4|43289.4|43269.4|43289.4|43269.4|43284.4|43264.4|7
1636569180000|2021-11-10 18:33:00|43291.4|43271.4|43289.4|43269.4|43291.9|43271.9|43289.4|43269.4|3
1636569190000|2021-11-10 18:33:10|||||||||1
1636569200000|2021-11-10 18:33:20|43289.9|43269.9|43303.4|43283.4|43303.4|43283.4|43289.9|43269.9|5
1636569220000|2021-11-10 18:33:40|43303.9|43283.9|43303.9|43283.9|43305.9|43285.9|43303.9|43283.9|1
1636569230000|2021-11-10 18:33:50|43304.4|43284.4|43303.9|43283.9|43304.4|43284.4|43303.9|43283.9|3
1636569240000|2021-11-10 18:34:00|43299.9|43279.9|43299.4|43279.4|43299.9|43279.9|43298.9|43278.9|4
1636569250000|2021-11-10 18:34:10|43298.9|43278.9|43299.4|43279.4|43299.4|43279.4|43294.4|43274.4|3
1636569260000|2021-11-10 18:34:20|43298.9|43278.9|43298.9|43278.9|43298.9|43278.9|43296.9|43276.9|3
1636569270000|2021-11-10 18:34:30|||||||||2
1636569280000|2021-11-10 18:34:40|43294.4|43274.4|43294.4|43274.4|43298.9|43278.9|43294.4|43274.4|1
1636569290000|2021-11-10 18:34:50|||||||||2
1636569300000|2021-11-10 18:35:00|43291.9|43271.9|43284.4|43264.4|43291.9|43271.9|43284.4|43264.4|4
1636569310000|2021-11-10 18:35:10|43283.9|43263.9|43283.9|43263.9|43283.9|43263.9|43283.9|43263.9|71
1636569320000|2021-11-10 18:35:20|43283.4|43263.4|43281.9|43261.9|43283.4|43263.4|43279.4|43259.4|7
1636569330000|2021-11-10 18:35:30|43283.9|43263.9|43279.4|43259.4|43283.9|43263.9|43279.4|43259.4|1
1636569340000|2021-11-10 18:35:40|43281.9|43261.9|43281.9|43261.9|43281.9|43261.9|43281.9|43261.9|0
1636569350000|2021-11-10 18:35:50|43283.9|43263.9|43284.4|43264.4|43284.4|43264.4|43283.9|43263.9|1
1636569360000|2021-11-10 18:36:00|43288.9|43268.9|43286.9|43266.9|43288.9|43268.9|43286.9|43266.9|2
1636569370000|2021-11-10 18:36:10|43288.9|43268.9|43288.9|43268.9|43288.9|43268.9|43288.9|43268.9|0
1636569380000|2021-11-10 18:36:20|43286.4|43266.4|43281.4|43261.4|43286.4|43266.4|43281.4|43261.4|3
1636569390000|2021-11-10 18:36:30|43279.4|43259.4|43279.4|43259.4|43279.4|43259.4|43279.4|43259.4|2
1636569400000|2021-11-10 18:36:40|43278.9|43258.9|43268.9|43248.9|43278.9|43258.9|43264.4|43244.4|8
1636569410000|2021-11-10 18:36:50|43268.4|43248.4|43269.4|43249.4|43269.4|43249.4|43263.9|43243.9|5
1636569420000|2021-11-10 18:37:00|43271.4|43251.4|43279.4|43259.4|43279.4|43259.4|43271.4|43251.4|4
1636569430000|2021-11-10 18:37:10|||||||||1
1636569440000|2021-11-10 18:37:20|43284.4|43264.4|43288.4|43268.4|43288.4|43268.4|43284.4|43264.4|3
1636569450000|2021-11-10 18:37:30|43288.9|43268.9|43291.9|43271.9|43291.9|43271.9|43288.9|43268.9|8
1636569460000|2021-11-10 18:37:40|43294.4|43274.4|43294.4|43274.4|43294.4|43274.4|43294.4|43274.4|0
1636569470000|2021-11-10 18:37:50|43289.9|43269.9|43286.9|43266.9|43289.9|43269.9|43286.9|43266.9|5
1636569480000|2021-11-10 18:38:00|43289.4|43269.4|43284.4|43264.4|43289.4|43269.4|43284.4|43264.4|2
1636569490000|2021-11-10 18:38:10|43283.9|43263.9|43283.9|43263.9|43283.9|43263.9|43281.4|43261.4|2
1636569500000|2021-11-10 18:38:20|43281.9|43261.9|43283.9|43263.9|43284.4|43264.4|43281.9|43261.9|0
1636569510000|2021-11-10 18:38:30|43284.4|43264.4|43277.4|43257.4|43284.4|43264.4|43277.4|43257.4|1
1636569520000|2021-11-10 18:38:40|43279.4|43259.4|43281.4|43261.4|43281.4|43261.4|43279.4|43259.4|1
1636569530000|2021-11-10 18:38:50|43279.9|43259.9|43279.4|43259.4|43279.9|43259.9|43279.4|43259.4|0
1636569540000|2021-11-10 18:39:00|43281.9|43261.9|43278.4|43258.4|43284.4|43264.4|43278.4|43258.4|6
1636569550000|2021-11-10 18:39:10|43278.9|43258.9|43274.9|43254.9|43279.4|43259.4|43274.4|43254.4|3
1636569560000|2021-11-10 18:39:20|43274.4|43254.4|43274.9|43254.9|43278.9|43258.9|43274.4|43254.4|4
1636569570000|2021-11-10 18:39:30|43274.4|43254.4|43269.4|43249.4|43274.4|43254.4|43266.4|43246.4|6
1636569580000|2021-11-10 18:39:40|43267.4|43247.4|43261.9|43241.9|43267.4|43247.4|43259.4|43239.4|5
1636569590000|2021-11-10 18:39:50|43259.9|43239.9|43264.4|43244.4|43268.9|43248.9|43259.4|43239.4|7
1636569600000|2021-11-10 18:40:00|43266.9|43246.9|43266.9|43246.9|43271.9|43251.9|43264.9|43244.9|7
1636569610000|2021-11-10 18:40:10|43264.9|43244.9|43264.9|43244.9|43265.4|43245.4|43259.9|43239.9|3
1636569620000|2021-11-10 18:40:20|43264.4|43244.4|43259.4|43239.4|43264.4|43244.4|43259.4|43239.4|2
1636569630000|2021-11-10 18:40:30|43257.4|43237.4|43257.4|43237.4|43257.4|43237.4|43256.9|43236.9|2
1636569650000|2021-11-10 18:40:50|43259.4|43239.4|43259.4|43239.4|43261.9|43241.9|43259.4|43239.4|2
1636569660000|2021-11-10 18:41:00|43261.9|43241.9|43261.9|43241.9|43264.4|43244.4|43261.9|43241.9|3
1636569670000|2021-11-10 18:41:10|43259.9|43239.9|43259.4|43239.4|43259.9|43239.9|43259.4|43239.4|5
1636569680000|2021-11-10 18:41:20|43258.9|43238.9|43254.4|43234.4|43258.9|43238.9|43254.4|43234.4|1
1636569690000|2021-11-10 18:41:30|43254.9|43234.9|43256.9|43236.9|43256.9|43236.9|43254.9|43234.9|1
1636569700000|2021-11-10 18:41:40|43257.4|43237.4|43258.9|43238.9|43259.4|43239.4|43257.4|43237.4|1
1636569710000|2021-11-10 18:41:50|43256.4|43236.4|43254.4|43234.4|43256.4|43236.4|43254.4|43234.4|0
1636569720000|2021-11-10 18:42:00|43256.9|43236.9|43261.9|43241.9|43263.9|43243.9|43256.9|43236.9|1
1636569730000|2021-11-10 18:42:10|43263.9|43243.9|43261.9|43241.9|43263.9|43243.9|43261.9|43241.9|0
1636569740000|2021-11-10 18:42:20|43263.9|43243.9|43266.9|43246.9|43266.9|43246.9|43261.9|43241.9|8
1636569750000|2021-11-10 18:42:30|43268.9|43248.9|43268.9|43248.9|43268.9|43248.9|43268.9|43248.9|1
1636569760000|2021-11-10 18:42:40|43268.4|43248.4|43264.4|43244.4|43268.4|43248.4|43264.4|43244.4|1
1636569770000|2021-11-10 18:42:50|43268.9|43248.9|43269.4|43249.4|43271.4|43251.4|43266.9|43246.9|3
1636569780000|2021-11-10 18:43:00|43268.9|43248.9|43269.4|43249.4|43269.4|43249.4|43268.9|43248.9|4
1636569790000|2021-11-10 18:43:10|43271.4|43251.4|43269.4|43249.4|43271.4|43251.4|43269.4|43249.4|3
1636569800000|2021-11-10 18:43:20|43268.9|43248.9|43268.9|43248.9|43268.9|43248.9|43268.9|43248.9|3
1636569810000|2021-11-10 18:43:30|43266.9|43246.9|43268.9|43248.9|43268.9|43248.9|43264.9|43244.9|1
1636569820000|2021-11-10 18:43:40|43269.4|43249.4|43271.4|43251.4|43271.4|43251.4|43266.4|43246.4|0
1636569830000|2021-11-10 18:43:50|43269.4|43249.4|43271.9|43251.9|43271.9|43251.9|43269.4|43249.4|0
1636569840000|2021-11-10 18:44:00|43269.9|43249.9|43265.4|43245.4|43271.9|43251.9|43264.9|43244.9|2
1636569850000|2021-11-10 18:44:10|43264.9|43244.9|43264.4|43244.4|43264.9|43244.9|43264.4|43244.4|1
1636569860000|2021-11-10 18:44:20|43261.4|43241.4|43259.4|43239.4|43263.9|43243.9|43259.4|43239.4|5
1636569870000|2021-11-10 18:44:30|43259.9|43239.9|43261.9|43241.9|43261.9|43241.9|43256.9|43236.9|2
1636569880000|2021-11-10 18:44:40|43261.4|43241.4|43261.9|43241.9|43261.9|43241.9|43259.4|43239.4|0
1636569900000|2021-11-10 18:45:00|43264.4|43244.4|43263.9|43243.9|43264.4|43244.4|43263.9|43243.9|6
1636569910000|2021-11-10 18:45:10|43263.4|43243.4|43261.9|43241.9|43263.4|43243.4|43261.4|43241.4|3
1636569920000|2021-11-10 18:45:20|43261.4|43241.4|43260.9|43240.9|43261.4|43241.4|43260.9|43240.9|0
1636569930000|2021-11-10 18:45:30|43261.4|43241.4|43260.9|43240.9|43261.4|43241.4|43260.9|43240.9|0
1636569940000|2021-11-10 18:45:40|43258.9|43238.9|43249.9|43229.9|43258.9|43238.9|43249.9|43229.9|3
1636569950000|2021-11-10 18:45:50|43254.4|43234.4|43243.9|43223.9|43254.4|43234.4|43243.9|43223.9|7
1636569960000|2021-11-10 18:46:00|43243.4|43223.4|43243.9|43223.9|43243.9|43223.9|43241.4|43221.4|5
1636569970000|2021-11-10 18:46:10|43239.9|43219.9|43241.9|43221.9|43243.9|43223.9|43238.9|43218.9|4
1636569980000|2021-11-10 18:46:20|43243.9|43223.9|43246.9|43226.9|43246.9|43226.9|43243.9|43223.9|4
1636569990000|2021-11-10 18:46:30|43244.4|43224.4|43248.9|43228.9|43248.9|43228.9|43244.4|43224.4|1
1636570000000|2021-11-10 18:46:40|43246.9|43226.9|43241.4|43221.4|43246.9|43226.9|43241.4|43221.4|3
1636570010000|2021-11-10 18:46:50|43243.9|43223.9|43249.4|43229.4|43249.4|43229.4|43243.9|43223.9|7
1636570020000|2021-11-10 18:47:00|43251.4|43231.4|43248.9|43228.9|43251.4|43231.4|43248.9|43228.9|4
1636570030000|2021-11-10 18:47:10|43249.4|43229.4|43253.9|43233.9|43253.9|43233.9|43249.4|43229.4|2
1636570040000|2021-11-10 18:47:20|43254.4|43234.4|43253.9|43233.9|43254.4|43234.4|43253.9|43233.9|2
1636570050000|2021-11-10 18:47:30|43254.4|43234.4|43254.4|43234.4|43254.4|43234.4|43253.9|43233.9|1
1636570060000|2021-11-10 18:47:40|43253.9|43233.9|43249.4|43229.4|43254.4|43234.4|43249.4|43229.4|3
1636570070000|2021-11-10 18:47:50|43251.4|43231.4|43253.9|43233.9|43253.9|43233.9|43251.4|43231.4|3
1636570080000|2021-11-10 18:48:00|43253.4|43233.4|43258.9|43238.9|43258.9|43238.9|43253.4|43233.4|3
1636570090000|2021-11-10 18:48:10|43254.4|43234.4|43251.9|43231.9|43254.4|43234.4|43251.9|43231.9|5
1636570100000|2021-11-10 18:48:20|43249.9|43229.9|43251.9|43231.9|43251.9|43231.9|43249.9|43229.9|0
1636570110000|2021-11-10 18:48:30|43249.9|43229.9|43246.9|43226.9|43249.9|43229.9|43246.9|43226.9|0
1636570120000|2021-11-10 18:48:40|43246.4|43226.4|43248.9|43228.9|43248.9|43228.9|43246.4|43226.4|0
1636570130000|2021-11-10 18:48:50|43249.4|43229.4|43249.4|43229.4|43249.4|43229.4|43249.4|43229.4|0
1636570140000|2021-11-10 18:49:00|43248.9|43228.9|43249.4|43229.4|43251.9|43231.9|43248.9|43228.9|20
1636570150000|2021-11-10 18:49:10|43247.4|43227.4|43247.4|43227.4|43247.4|43227.4|43246.9|43226.9|1
1636570160000|2021-11-10 18:49:20|43246.9|43226.9|43244.4|43224.4|43246.9|43226.9|43244.4|43224.4|1
1636570170000|2021-11-10 18:49:30|43243.9|43223.9|43243.4|43223.4|43243.9|43223.9|43243.4|43223.4|3
1636570180000|2021-11-10 18:49:40|43242.9|43222.9|43242.9|43222.9|43242.9|43222.9|43242.9|43222.9|1
1636570190000|2021-11-10 18:49:50|43240.9|43220.9|43239.4|43219.4|43241.4|43221.4|43239.4|43219.4|7
1636570200000|2021-11-10 18:50:00|43239.9|43219.9|43236.9|43216.9|43239.9|43219.9|43236.9|43216.9|40
1636570210000|2021-11-10 18:50:10|43223.9|43203.9|43221.4|43201.4|43223.9|43203.9|43221.4|43201.4|38
1636570220000|2021-11-10 18:50:20|43219.4|43199.4|43219.4|43199.4|43219.9|43199.9|43216.9|43196.9|6
1636570230000|2021-11-10 18:50:30|43218.9|43198.9|43216.9|43196.9|43219.4|43199.4|43216.9|43196.9|6
1636570240000|2021-11-10 18:50:40|43216.4|43196.4|43216.9|43196.9|43219.4|43199.4|43216.4|43196.4|1
1636570250000|2021-11-10 18:50:50|43218.9|43198.9|43218.9|43198.9|43219.4|43199.4|43218.9|43198.9|1
1636570260000|2021-11-10 18:51:00|43216.9|43196.9|43214.4|43194.4|43216.9|43196.9|43213.9|43193.9|8
1636570270000|2021-11-10 18:51:10|43213.9|43193.9|43209.4|43189.4|43214.4|43194.4|43209.4|43189.4|2
1636570280000|2021-11-10 18:51:20|43211.4|43191.4|43209.4|43189.4|43213.9|43193.9|43209.4|43189.4|8
1636570290000|2021-11-10 18:51:30|43207.4|43187.4|43204.4|43184.4|43207.4|43187.4|43204.4|43184.4|7
1636570300000|2021-11-10 18:51:40|||||||||1
1636570310000|2021-11-10 18:51:50|43206.4|43186.4|43209.4|43189.4|43209.4|43189.4|43206.4|43186.4|5
1636570320000|2021-11-10 18:52:00|||||||||5
1636570330000|2021-11-10 18:52:10|43208.9|43188.9|43209.4|43189.4|43209.4|43189.4|43208.9|43188.9|4
1636570340000|2021-11-10 18:52:20|43213.9|43193.9|43213.9|43193.9|43213.9|43193.9|43213.9|43193.9|3
1636570350000|2021-11-10 18:52:30|43214.4|43194.4|43214.4|43194.4|43214.4|43194.4|43214.4|43194.4|2
1636570360000|2021-11-10 18:52:40|43216.4|43196.4|43218.9|43198.9|43218.9|43198.9|43216.4|43196.4|2
1636570370000|2021-11-10 18:52:50|43219.4|43199.4|43219.4|43199.4|43219.4|43199.4|43218.9|43198.9|1
1636570380000|2021-11-10 18:53:00|43214.4|43194.4|43213.9|43193.9|43214.4|43194.4|43212.4|43192.4|0
1636570390000|2021-11-10 18:53:10|43214.4|43194.4|43211.9|43191.9|43214.4|43194.4|43211.9|43191.9|5
1636570400000|2021-11-10 18:53:20|43210.9|43190.9|43208.9|43188.9|43210.9|43190.9|43208.9|43188.9|6
1636570420000|2021-11-10 18:53:40|43209.4|43189.4|43216.9|43196.9|43217.4|43197.4|43209.4|43189.4|3
1636570430000|2021-11-10 18:53:50|43217.4|43197.4|43217.4|43197.4|43217.4|43197.4|43216.9|43196.9|0
1636570440000|2021-11-10 18:54:00|43216.9|43196.9|43217.4|43197.4|43217.4|43197.4|43216.9|43196.9|4
1636570450000|2021-11-10 18:54:10|43219.4|43199.4|43223.9|43203.9|43223.9|43203.9|43218.9|43198.9|2
1636570460000|2021-11-10 18:54:20|43223.4|43203.4|43219.4|43199.4|43223.4|43203.4|43219.4|43199.4|5
1636570470000|2021-11-10 18:54:30|43223.9|43203.9|43223.9|43203.9|43223.9|43203.9|43223.9|43203.9|1
1636570480000|2021-11-10 18:54:40|43223.4|43203.4|43223.9|43203.9|43223.9|43203.9|43219.4|43199.4|2
1636570490000|2021-11-10 18:54:50|43224.4|43204.4|43224.4|43204.4|43224.4|43204.4|43224.4|43204.4|1
1636570500000|2021-11-10 18:55:00|43223.4|43203.4|43214.9|43194.9|43223.4|43203.4|43209.4|43189.4|24
1636570510000|2021-11-10 18:55:10|43216.9|43196.9|43216.9|43196.9|43216.9|43196.9|43216.9|43196.9|2
1636570520000|2021-11-10 18:55:20|43216.4|43196.4|43214.4|43194.4|43216.4|43196.4|43211.9|43191.9|3
1636570530000|2021-11-10 18:55:30|43216.4|43196.4|43216.9|43196.9|43216.9|43196.9|43214.4|43194.4|0
1636570540000|2021-11-10 18:55:40|43214.4|43194.4|43211.9|43191.9|43214.4|43194.4|43211.9|43191.9|1
1636570550000|2021-11-10 18:55:50|43216.9|43196.9|43214.4|43194.4|43216.9|43196.9|43214.4|43194.4|7
1636570570000|2021-11-10 18:56:10|||||||||1
1636570590000|2021-11-10 18:56:30|43216.4|43196.4|43219.4|43199.4|43219.4|43199.4|43216.4|43196.4|1
1636570600000|2021-11-10 18:56:40|43221.4|43201.4|43221.4|43201.4|43221.4|43201.4|43221.4|43201.4|0
1636570610000|2021-11-10 18:56:50|43221.9|43201.9|43228.9|43208.9|43228.9|43208.9|43221.9|43201.9|8
1636570620000|2021-11-10 18:57:00|43229.4|43209.4|43229.4|43209.4|43229.4|43209.4|43229.4|43209.4|4
1636570630000|2021-11-10 18:57:10|43231.4|43211.4|43226.9|43206.9|43231.9|43211.9|43226.9|43206.9|2
1636570640000|2021-11-10 18:57:20|||||||||2
1636570660000|2021-11-10 18:57:40|43228.9|43208.9|43232.9|43212.9|43232.9|43212.9|43228.9|43208.9|1
1636570670000|2021-11-10 18:57:50|43233.4|43213.4|43235.9|43215.9|43235.9|43215.9|43233.4|43213.4|2
1636570680000|2021-11-10 18:58:00|43238.4|43218.4|43241.4|43221.4|43241.4|43221.4|43238.4|43218.4|4
1636570690000|2021-11-10 18:58:10|||||||||1
1636570700000|2021-11-10 18:58:20|43241.9|43221.9|43248.9|43228.9|43248.9|43228.9|43241.9|43221.9|5
1636570710000|2021-11-10 18:58:30|43251.4|43231.4|43251.4|43231.4|43251.4|43231.4|43251.4|43231.4|2
1636570720000|2021-11-10 18:58:40|43249.4|43229.4|43243.9|43223.9|43249.4|43229.4|43243.9|43223.9|7
1636570730000|2021-11-10 18:58:50|43245.9|43225.9|43245.9|43225.9|43245.9|43225.9|43245.9|43225.9|3
1636570740000|2021-11-10 18:59:00|43244.4|43224.4|43243.9|43223.9|43246.4|43226.4|43243.9|43223.9|1
1636570750000|2021-11-10 18:59:10|43243.4|43223.4|43243.9|43223.9|43245.9|43225.9|43243.4|43223.4|4
1636570760000|2021-11-10 18:59:20|43244.4|43224.4|43250.9|43230.9|43250.9|43230.9|43244.4|43224.4|6
1636570770000|2021-11-10 18:59:30|43248.9|43228.9|43248.9|43228.9|43248.9|43228.9|43248.9|43228.9|2
1636570780000|2021-11-10 18:59:40|43248.4|43228.4|43248.4|43228.4|43248.4|43228.4|43248.4|43228.4|1
1636570790000|2021-11-10 18:59:50|43247.9|43227.9|43228.9|43208.9|43247.9|43227.9|43228.9|43208.9|7
1636570800000|2021-11-10 19:00:00|43228.4|43208.4|43215.9|43195.9|43228.4|43208.4|43215.9|43195.9|25
1636570810000|2021-11-10 19:00:10|43213.9|43193.9|43213.9|43193.9|43213.9|43193.9|43211.9|43191.9|1
1636570820000|2021-11-10 19:00:20|43211.9|43191.9|43215.9|43195.9|43215.9|43195.9|43211.4|43191.4|9
1636570830000|2021-11-10 19:00:30|||||||||2
1636570840000|2021-11-10 19:00:40|||||||||1
1636570860000|2021-11-10 19:01:00|43215.4|43195.4|43208.9|43188.9|43215.4|43195.4|43208.9|43188.9|6
1636570870000|2021-11-10 19:01:10|43206.9|43186.9|43206.9|43186.9|43206.9|43186.9|43206.4|43186.4|2
1636570920000|2021-11-10 19:02:00|43207.4|43187.4|43211.4|43191.4|43211.4|43191.4|43204.4|43184.4|10
1636570930000|2021-11-10 19:02:10|43210.9|43190.9|43209.4|43189.4|43211.4|43191.4|43209.4|43189.4|1
1636570940000|2021-11-10 19:02:20|43206.9|43186.9|43211.9|43191.9|43211.9|43191.9|43206.9|43186.9|3
1636570950000|2021-11-10 19:02:30|43213.9|43193.9|43210.9|43190.9|43213.9|43193.9|43210.9|43190.9|1
1636570960000|2021-11-10 19:02:40|43208.9|43188.9|43210.9|43190.9|43210.9|43190.9|43208.9|43188.9|0
1636570970000|2021-11-10 19:02:50|43208.9|43188.9|43210.9|43190.9|43210.9|43190.9|43208.9|43188.9|0
1636570980000|2021-11-10 19:03:00|43208.9|43188.9|43204.9|43184.9|43208.9|43188.9|43204.9|43184.9|2
1636570990000|2021-11-10 19:03:10|43206.9|43186.9|43206.9|43186.9|43206.9|43186.9|43206.9|43186.9|1
1636571000000|2021-11-10 19:03:20|43204.9|43184.9|43196.9|43176.9|43204.9|43184.9|43193.9|43173.9|10
1636571010000|2021-11-10 19:03:30|43197.4|43177.4|43196.4|43176.4|43197.4|43177.4|43196.4|43176.4|8
1636571020000|2021-11-10 19:03:40|43195.9|43175.9|43193.9|43173.9|43195.9|43175.9|43193.9|43173.9|5
1636571030000|2021-11-10 19:03:50|43191.9|43171.9|43191.9|43171.9|43193.9|43173.9|43191.9|43171.9|0
1636571040000|2021-11-10 19:04:00|43193.9|43173.9|43191.9|43171.9|43193.9|43173.9|43191.9|43171.9|0
1636571050000|2021-11-10 19:04:10|43193.9|43173.9|43196.4|43176.4|43196.4|43176.4|43193.9|43173.9|1
1636571060000|2021-11-10 19:04:20|43196.9|43176.9|43196.4|43176.4|43196.9|43176.9|43195.9|43175.9|1
1636571070000|2021-11-10 19:04:30|43198.9|43178.9|43198.9|43178.9|43198.9|43178.9|43198.9|43178.9|5
1636571080000|2021-11-10 19:04:40|43200.9|43180.9|43200.9|43180.9|43200.9|43180.9|43200.9|43180.9|0
1636571090000|2021-11-10 19:04:50|43198.9|43178.9|43203.9|43183.9|43203.9|43183.9|43198.9|43178.9|9
1636571110000|2021-11-10 19:05:10|43205.9|43185.9|43203.9|43183.9|43205.9|43185.9|43203.9|43183.9|1
1636571120000|2021-11-10 19:05:20|43205.9|43185.9|43205.9|43185.9|43205.9|43185.9|43205.9|43185.9|0
1636571130000|2021-11-10 19:05:30|43203.9|43183.9|43203.9|43183.9|43203.9|43183.9|43203.9|43183.9|0
1636571140000|2021-11-10 19:05:40|43205.9|43185.9|43216.9|43196.9|43216.9|43196.9|43205.9|43185.9|2
1636571150000|2021-11-10 19:05:50|43219.4|43199.4|43224.4|43204.4|43224.4|43204.4|43219.4|43199.4|3
1636571160000|2021-11-10 19:06:00|43222.4|43202.4|43222.4|43202.4|43222.4|43202.4|43222.4|43202.4|1
1636571170000|2021-11-10 19:06:10|43224.4|43204.4|43229.4|43209.4|43229.4|43209.4|43224.4|43204.4|3
1636571180000|2021-11-10 19:06:20|||||||||8
1636571210000|2021-11-10 19:06:50|43227.4|43207.4|43222.9|43202.9|43227.4|43207.4|43222.9|43202.9|3
1636571220000|2021-11-10 19:07:00|43220.4|43200.4|43220.4|43200.4|43220.4|43200.4|43220.4|43200.4|4
1636571230000|2021-11-10 19:07:10|43217.9|43197.9|43215.9|43195.9|43217.9|43197.9|43215.9|43195.9|2
1636571240000|2021-11-10 19:07:20|43217.9|43197.9|43217.4|43197.4|43217.9|43197.9|43217.4|43197.4|1
1636571250000|2021-11-10 19:07:30|43215.4|43195.4|43214.9|43194.9|43215.4|43195.4|43214.9|43194.9|1
1636571270000|2021-11-10 19:07:50|43212.9|43192.9|43214.9|43194.9|43214.9|43194.9|43212.9|43192.9|0
1636571280000|2021-11-10 19:08:00|43212.9|43192.9|43212.4|43192.4|43214.9|43194.9|43212.4|43192.4|0
1636571290000|2021-11-10 19:08:10|43214.9|43194.9|43215.4|43195.4|43215.4|43195.4|43214.9|43194.9|1
1636571300000|2021-11-10 19:08:20|43215.9|43195.9|43215.9|43195.9|43215.9|43195.9|43215.9|43195.9|0
1636571310000|2021-11-10 19:08:30|43215.4|43195.4|43215.4|43195.4|43215.4|43195.4|43215.4|43195.4|0
1636571330000|2021-11-10 19:08:50|43217.9|43197.9|43217.9|43197.9|43217.9|43197.9|43217.9|43197.9|1
1636571350000|2021-11-10 19:09:10|||||||||1
1636571370000|2021-11-10 19:09:30|43218.4|43198.4|43218.4|43198.4|43218.4|43198.4|43218.4|43198.4|1
1636571390000|2021-11-10 19:09:50|43218.9|43198.9|43220.9|43200.9|43220.9|43200.9|43218.9|43198.9|0
1636571400000|2021-11-10 19:10:00|43221.4|43201.4|43232.9|43212.9|43232.9|43212.9|43221.4|43201.4|20
1636571410000|2021-11-10 19:10:10|43231.9|43211.9|43227.9|43207.9|43231.9|43211.9|43227.9|43207.9|8
1636571420000|2021-11-10 19:10:20|43224.9|43204.9|43220.4|43200.4|43224.9|43204.9|43220.4|43200.4|1
1636571430000|2021-11-10 19:10:30|43222.4|43202.4|43222.9|43202.9|43222.9|43202.9|43222.4|43202.4|3
1636571440000|2021-11-10 19:10:40|43224.9|43204.9|43224.9|43204.9|43224.9|43204.9|43224.9|43204.9|0
1636571460000|2021-11-10 19:11:00|||||||||1
1636571480000|2021-11-10 19:11:20|43222.9|43202.9|43222.9|43202.9|43222.9|43202.9|43222.9|43202.9|1
1636571490000|2021-11-10 19:11:30|43222.4|43202.4|43222.4|43202.4|43222.4|43202.4|43222.4|43202.4|1
1636571500000|2021-11-10 19:11:40|43217.4|43197.4|43215.4|43195.4|43217.9|43197.9|43215.4|43195.4|4
1636571510000|2021-11-10 19:11:50|43214.9|43194.9|43212.4|43192.4|43214.9|43194.9|43212.4|43192.4|1
1636571520000|2021-11-10 19:12:00|43211.9|43191.9|43210.9|43190.9|43211.9|43191.9|43210.9|43190.9|3
1636571530000|2021-11-10 19:12:10|43208.9|43188.9|43206.9|43186.9|43209.4|43189.4|43206.9|43186.9|1
1636571540000|2021-11-10 19:12:20|43208.9|43188.9|43210.4|43190.4|43210.4|43190.4|43208.9|43188.9|4
1636571550000|2021-11-10 19:12:30|43212.4|43192.4|43212.4|43192.4|43212.4|43192.4|43212.4|43192.4|0
1636571570000|2021-11-10 19:12:50|43214.9|43194.9|43217.4|43197.4|43217.4|43197.4|43214.9|43194.9|4
1636571580000|2021-11-10 19:13:00|43216.9|43196.9|43221.9|43201.9|43221.9|43201.9|43216.9|43196.9|3
1636571590000|2021-11-10 19:13:10|43219.9|43199.9|43221.9|43201.9|43221.9|43201.9|43219.9|43199.9|2
1636571600000|2021-11-10 19:13:20|43219.9|43199.9|43219.9|43199.9|43219.9|43199.9|43219.9|43199.9|0
1636571610000|2021-11-10 19:13:30|43217.9|43197.9|43216.9|43196.9|43217.9|43197.9|43216.9|43196.9|0
1636571620000|2021-11-10 19:13:40|43217.4|43197.4|43217.4|43197.4|43217.4|43197.4|43217.4|43197.4|0
1636571630000|2021-11-10 19:13:50|43216.9|43196.9|43216.9|43196.9|43216.9|43196.9|43216.9|43196.9|0
1636571640000|2021-11-10 19:14:00|43217.4|43197.4|43219.9|43199.9|43219.9|43199.9|43217.4|43197.4|2
1636571680000|2021-11-10 19:14:40|43217.9|43197.9|43217.9|43197.9|43217.9|43197.9|43217.9|43197.9|0
1636571690000|2021-11-10 19:14:50|43219.9|43199.9|43219.9|43199.9|43219.9|43199.9|43219.9|43199.9|1
1636571700000|2021-11-10 19:15:00|43221.9|43201.9|43227.4|43207.4|43227.4|43207.4|43221.9|43201.9|4
1636571710000|2021-11-10 19:15:10|43229.9|43209.9|43229.9|43209.9|43229.9|43209.9|43229.9|43209.9|1
1636571740000|2021-11-10 19:15:40|43227.9|43207.9|43227.9|43207.9|43229.9|43209.9|43227.9|43207.9|2
1636571750000|2021-11-10 19:15:50|43227.4|43207.4|43229.9|43209.9|43229.9|43209.9|43227.4|43207.4|1
1636571760000|2021-11-10 19:16:00|43227.4|43207.4|43222.4|43202.4|43227.4|43207.4|43222.4|43202.4|6
1636571770000|2021-11-10 19:16:10|43222.9|43202.9|43222.9|43202.9|43222.9|43202.9|43222.9|43202.9|4
1636571790000|2021-11-10 19:16:30|43222.4|43202.4|43224.4|43204.4|43224.4|43204.4|43220.4|43200.4|4
1636571800000|2021-11-10 19:16:40|43224.9|43204.9|43224.9|43204.9|43224.9|43204.9|43224.9|43204.9|0
1636571810000|2021-11-10 19:16:50|43225.4|43205.4|43225.4|43205.4|43225.4|43205.4|43225.4|43205.4|4
1636571820000|2021-11-10 19:17:00|43227.4|43207.4|43232.9|43212.9|43233.4|43213.4|43227.4|43207.4|5
1636571830000|2021-11-10 19:17:10|43234.9|43214.9|43240.4|43220.4|43240.4|43220.4|43234.9|43214.9|1
1636571840000|2021-11-10 19:17:20|43238.4|43218.4|43242.4|43222.4|43242.4|43222.4|43237.9|43217.9|1
1636571850000|2021-11-10 19:17:30|43244.4|43224.4|43244.4|43224.4|43244.4|43224.4|43244.4|43224.4|0
1636571860000|2021-11-10 19:17:40|43247.4|43227.4|43247.4|43227.4|43247.4|43227.4|43247.4|43227.4|1
1636571870000|2021-11-10 19:17:50|43249.4|43229.4|43249.4|43229.4|43251.9|43231.9|43249.4|43229.4|2
1636571880000|2021-11-10 19:18:00|43247.4|43227.4|43253.4|43233.4|43253.4|43233.4|43247.4|43227.4|6
1636571890000|2021-11-10 19:18:10|43255.4|43235.4|43266.9|43246.9|43266.9|43246.9|43255.4|43235.4|14
1636571900000|2021-11-10 19:18:20|43266.4|43246.4|43263.9|43243.9|43266.4|43246.4|43263.9|43243.9|1
1636571930000|2021-11-10 19:18:50|43264.4|43244.4|43263.9|43243.9|43264.4|43244.4|43263.9|43243.9|1
1636571940000|2021-11-10 19:19:00|43261.9|43241.9|43256.4|43236.4|43261.9|43241.9|43256.4|43236.4|2
1636571950000|2021-11-10 19:19:10|43256.9|43236.9|43256.9|43236.9|43256.9|43236.9|43256.9|43236.9|5
1636571960000|2021-11-10 19:19:20|43251.9|43231.9|43251.9|43231.9|43251.9|43231.9|43251.9|43231.9|0
1636571970000|2021-11-10 19:19:30|43252.4|43232.4|43251.9|43231.9|43256.9|43236.9|43251.9|43231.9|0
1636571980000|2021-11-10 19:19:40|||||||||2
1636572000000|2021-11-10 19:20:00|43246.4|43226.4|43242.9|43222.9|43246.4|43226.4|43242.9|43222.9|3
1636572010000|2021-11-10 19:20:10|43243.9|43223.9|43240.9|43220.9|43243.9|43223.9|43240.9|43220.9|0
1636572030000|2021-11-10 19:20:30|43241.4|43221.4|43240.9|43220.9|43243.9|43223.9|43240.9|43220.9|1
1636572040000|2021-11-10 19:20:40|43236.9|43216.9|43234.4|43214.4|43236.9|43216.9|43234.4|43214.4|9
1636572050000|2021-11-10 19:20:50|||||||||1
1636572060000|2021-11-10 19:21:00|43234.9|43214.9|43235.4|43215.4|43235.4|43215.4|43234.9|43214.9|0
1636572070000|2021-11-10 19:21:10|43234.9|43214.9|43237.4|43217.4|43237.4|43217.4|43234.9|43214.9|0
1636572100000|2021-11-10 19:21:40|43239.4|43219.4|43239.9|43219.9|43239.9|43219.9|43239.4|43219.4|0
1636572110000|2021-11-10 19:21:50|43241.9|43221.9|43242.9|43222.9|43242.9|43222.9|43241.9|43221.9|3
1636572120000|2021-11-10 19:22:00|43242.4|43222.4|43242.4|43222.4|43242.4|43222.4|43241.9|43221.9|1
1636572130000|2021-11-10 19:22:10|43241.9|43221.9|43239.9|43219.9|43241.9|43221.9|43239.9|43219.9|3
1636572160000|2021-11-10 19:22:40|43237.4|43217.4|43237.4|43217.4|43237.4|43217.4|43237.4|43217.4|0
1636572180000|2021-11-10 19:23:00|43236.4|43216.4|43234.4|43214.4|43236.4|43216.4|43234.4|43214.4|3
1636572190000|2021-11-10 19:23:10|||||||||1
1636572200000|2021-11-10 19:23:20|43233.9|43213.9|43227.4|43207.4|43233.9|43213.9|43227.4|43207.4|1
1636572210000|2021-11-10 19:23:30|43226.9|43206.9|43224.4|43204.4|43226.9|43206.9|43224.4|43204.4|0
1636572220000|2021-11-10 19:23:40|43222.4|43202.4|43224.9|43204.9|43224.9|43204.9|43222.4|43202.4|1
1636572230000|2021-11-10 19:23:50|43224.4|43204.4|43224.4|43204.4|43224.4|43204.4|43224.4|43204.4|0
1636572240000|2021-11-10 19:24:00|43224.9|43204.9|43224.9|43204.9|43224.9|43204.9|43224.4|43204.4|1
1636572250000|2021-11-10 19:24:10|43223.9|43203.9|43219.9|43199.9|43223.9|43203.9|43219.9|43199.9|3
1636572300000|2021-11-10 19:25:00|43221.9|43201.9|43214.9|43194.9|43221.9|43201.9|43214.9|43194.9|7
1636572310000|2021-11-10 19:25:10|43214.4|43194.4|43214.4|43194.4|43214.4|43194.4|43214.4|43194.4|2
1636572350000|2021-11-10 19:25:50|43207.4|43187.4|43207.4|43187.4|43207.4|43187.4|43207.4|43187.4|3
1636572380000|2021-11-10 19:26:20|43206.4|43186.4|43206.4|43186.4|43206.4|43186.4|43206.4|43186.4|10
1636572390000|2021-11-10 19:26:30|43206.9|43186.9|43206.9|43186.9|43206.9|43186.9|43204.4|43184.4|6
1636572400000|2021-11-10 19:26:40|43204.9|43184.9|43204.9|43184.9|43204.9|43184.9|43204.9|43184.9|0
1636572410000|2021-11-10 19:26:50|43204.4|43184.4|43192.9|43172.9|43204.4|43184.4|43192.9|43172.9|5
1636572420000|2021-11-10 19:27:00|43194.9|43174.9|43194.9|43174.9|43194.9|43174.9|43192.9|43172.9|1
1636572430000|2021-11-10 19:27:10|43192.9|43172.9|43192.4|43172.4|43194.9|43174.9|43192.4|43172.4|1
1636572440000|2021-11-10 19:27:20|43191.4|43171.4|43184.9|43164.9|43191.4|43171.4|43184.9|43164.9|26
1636572450000|2021-11-10 19:27:30|43182.9|43162.9|43180.9|43160.9|43182.9|43162.9|43180.9|43160.9|2
1636572460000|2021-11-10 19:27:40|43180.4|43160.4|43169.4|43149.4|43180.4|43160.4|43169.4|43149.4|16
1636572470000|2021-11-10 19:27:50|43170.4|43150.4|43172.4|43152.4|43172.4|43152.4|43170.4|43150.4|7
1636572480000|2021-11-10 19:28:00|43172.9|43152.9|43169.4|43149.4|43172.9|43152.9|43169.4|43149.4|4
1636572490000|2021-11-10 19:28:10|43169.9|43149.9|43169.9|43149.9|43169.9|43149.9|43169.9|43149.9|3
1636572500000|2021-11-10 19:28:20|43169.4|43149.4|43166.9|43146.9|43169.4|43149.4|43166.9|43146.9|2
1636572510000|2021-11-10 19:28:30|43167.4|43147.4|43144.9|43124.9|43167.4|43147.4|43144.9|43124.9|14
1636572520000|2021-11-10 19:28:40|43146.9|43126.9|43149.4|43129.4|43149.4|43129.4|43146.9|43126.9|7
1636572530000|2021-11-10 19:28:50|43149.9|43129.9|43149.4|43129.4|43149.9|43129.9|43149.4|43129.4|2
1636572540000|2021-11-10 19:29:00|43152.4|43132.4|43149.4|43129.4|43152.4|43132.4|43149.4|43129.4|3
1636572550000|2021-11-10 19:29:10|43146.9|43126.9|43146.9|43126.9|43146.9|43126.9|43146.9|43126.9|3
1636572560000|2021-11-10 19:29:20|43144.9|43124.9|43132.4|43112.4|43144.9|43124.9|43132.4|43112.4|22
1636572570000|2021-11-10 19:29:30|43131.9|43111.9|43119.9|43099.9|43131.9|43111.9|43117.9|43097.9|13
1636572580000|2021-11-10 19:29:40|||||||||1
1636572600000|2021-11-10 19:30:00|43119.4|43099.4|43109.9|43089.9|43119.4|43099.4|43100.9|43080.9|18
1636572610000|2021-11-10 19:30:10|43110.4|43090.4|43109.9|43089.9|43110.4|43090.4|43109.9|43089.9|6
1636572620000|2021-11-10 19:30:20|43109.4|43089.4|43111.9|43091.9|43114.4|43094.4|43109.4|43089.4|5
1636572630000|2021-11-10 19:30:30|43107.9|43087.9|43101.9|43081.9|43107.9|43087.9|43101.9|43081.9|35
1636572640000|2021-11-10 19:30:40|43099.9|43079.9|43099.9|43079.9|43099.9|43079.9|43099.9|43079.9|3
1636572650000|2021-11-10 19:30:50|||||||||1
1636572660000|2021-11-10 19:31:00|43099.4|43079.4|43096.9|43076.9|43099.4|43079.4|43096.9|43076.9|3
1636572670000|2021-11-10 19:31:10|||||||||2
1636572680000|2021-11-10 19:31:20|43093.9|43073.9|43093.9|43073.9|43093.9|43073.9|43093.9|43073.9|7
1636572690000|2021-11-10 19:31:30|||||||||1
1636572700000|2021-11-10 19:31:40|43088.9|43068.9|43086.4|43066.4|43088.9|43068.9|43086.4|43066.4|24
1636572710000|2021-11-10 19:31:50|43083.4|43063.4|43086.4|43066.4|43086.4|43066.4|43083.4|43063.4|9
1636572720000|2021-11-10 19:32:00|43088.9|43068.9|43091.9|43071.9|43091.9|43071.9|43088.9|43068.9|3
1636572730000|2021-11-10 19:32:10|43092.4|43072.4|43094.9|43074.9|43094.9|43074.9|43092.4|43072.4|11
1636572750000|2021-11-10 19:32:30|43091.9|43071.9|43091.9|43071.9|43091.9|43071.9|43091.9|43071.9|3
1636572760000|2021-11-10 19:32:40|43089.4|43069.4|43086.4|43066.4|43089.4|43069.4|43086.4|43066.4|4
1636572770000|2021-11-10 19:32:50|43086.9|43066.9|43086.4|43066.4|43086.9|43066.9|43086.4|43066.4|10
1636572780000|2021-11-10 19:33:00|43083.9|43063.9|43083.9|43063.9|43083.9|43063.9|43083.9|43063.9|1
1636572790000|2021-11-10 19:33:10|43066.9|43046.9|43066.9|43046.9|43066.9|43046.9|43066.9|43046.9|20
1636572800000|2021-11-10 19:33:20|43064.9|43044.9|43066.9|43046.9|43066.9|43046.9|43064.9|43044.9|0
1636572810000|2021-11-10 19:33:30|43067.4|43047.4|43071.9|43051.9|43071.9|43051.9|43067.4|43047.4|4
1636572820000|2021-11-10 19:33:40|43074.4|43054.4|43079.9|43059.9|43079.9|43059.9|43074.4|43054.4|27
1636572830000|2021-11-10 19:33:50|43085.4|43065.4|43086.9|43066.9|43087.4|43067.4|43085.4|43065.4|10
1636572840000|2021-11-10 19:34:00|||||||||6
1636572850000|2021-11-10 19:34:10|||||||||3
1636572870000|2021-11-10 19:34:30|43084.9|43064.9|43084.9|43064.9|43084.9|43064.9|43084.9|43064.9|1
1636572880000|2021-11-10 19:34:40|43086.9|43066.9|43084.9|43064.9|43086.9|43066.9|43084.9|43064.9|0
1636572890000|2021-11-10 19:34:50|43084.4|43064.4|43081.4|43061.4|43084.4|43064.4|43081.4|43061.4|4
1636572900000|2021-11-10 19:35:00|43081.9|43061.9|43083.9|43063.9|43083.9|43063.9|43081.4|43061.4|4
1636572910000|2021-11-10 19:35:10|43081.9|43061.9|43081.9|43061.9|43086.4|43066.4|43081.9|43061.9|2
1636572920000|2021-11-10 19:35:20|43081.4|43061.4|43081.9|43061.9|43081.9|43061.9|43081.4|43061.4|0
1636572930000|2021-11-10 19:35:30|43081.4|43061.4|43076.9|43056.9|43081.9|43061.9|43076.9|43056.9|5
1636572940000|2021-11-10 19:35:40|43078.9|43058.9|43078.9|43058.9|43078.9|43058.9|43078.9|43058.9|2
1636572950000|2021-11-10 19:35:50|43079.4|43059.4|43081.9|43061.9|43081.9|43061.9|43079.4|43059.4|1
1636572960000|2021-11-10 19:36:00|43053.9|43033.9|43041.9|43021.9|43053.9|43033.9|43039.4|43019.4|33
1636572970000|2021-11-10 19:36:10|43043.9|43023.9|43029.9|43009.9|43051.9|43031.9|43007.9|42987.9|13
1636572980000|2021-11-10 19:36:20|43031.9|43011.9|43031.9|43011.9|43031.9|43011.9|43031.4|43011.4|7
1636572990000|2021-11-10 19:36:30|43028.9|43008.9|43028.9|43008.9|43028.9|43008.9|43028.9|43008.9|10
1636573000000|2021-11-10 19:36:40|43031.4|43011.4|42998.9|42978.9|43034.4|43014.4|42993.9|42973.9|58
1636573010000|2021-11-10 19:36:50|43000.9|42980.9|43011.4|42991.4|43011.9|42991.9|43000.9|42980.9|30
1636573020000|2021-11-10 19:37:00|43013.4|42993.4|42998.9|42978.9|43013.4|42993.4|42984.4|42964.4|38
1636573030000|2021-11-10 19:37:10|43006.4|42986.4|42981.4|42961.4|43008.9|42988.9|42981.4|42961.4|17
1636573040000|2021-11-10 19:37:20|42980.9|42960.9|42919.9|42899.9|42981.4|42961.4|42919.9|42899.9|37
1636573050000|2021-11-10 19:37:30|42917.4|42897.4|42910.4|42890.4|42917.4|42897.4|42898.9|42878.9|66
1636573060000|2021-11-10 19:37:40|42905.4|42885.4|42845.9|42825.9|42905.4|42885.4|42842.9|42822.9|40
1636573070000|2021-11-10 19:37:50|42846.4|42826.4|42842.9|42822.9|42846.4|42826.4|42842.9|42822.9|13
1636573080000|2021-11-10 19:38:00|42838.9|42818.9|42846.4|42826.4|42846.4|42826.4|42838.9|42818.9|22
1636573090000|2021-11-10 19:38:10|42851.4|42831.4|42853.9|42833.9|42853.9|42833.9|42851.4|42831.4|2
1636573100000|2021-11-10 19:38:20|42854.4|42834.4|42863.9|42843.9|42863.9|42843.9|42854.4|42834.4|17
1636573110000|2021-11-10 19:38:30|42864.4|42844.4|42879.4|42859.4|42881.4|42861.4|42864.4|42844.4|32
1636573120000|2021-11-10 19:38:40|42879.9|42859.9|42882.4|42862.4|42882.4|42862.4|42879.9|42859.9|4
1636573130000|2021-11-10 19:38:50|42886.9|42866.9|42899.4|42879.4|42901.4|42881.4|42886.9|42866.9|6
1636573140000|2021-11-10 19:39:00|42916.9|42896.9|42924.4|42904.4|42924.4|42904.4|42916.9|42896.9|10
1636573150000|2021-11-10 19:39:10|42929.4|42909.4|42944.4|42924.4|42944.4|42924.4|42929.4|42909.4|12
1636573160000|2021-11-10 19:39:20|42936.9|42916.9|42934.4|42914.4|42936.9|42916.9|42934.4|42914.4|35
1636573170000|2021-11-10 19:39:30|42937.4|42917.4|42951.4|42931.4|42951.4|42931.4|42937.4|42917.4|15
1636573180000|2021-11-10 19:39:40|||||||||7
1636573190000|2021-11-10 19:39:50|42952.4|42932.4|42946.4|42926.4|42954.4|42934.4|42946.4|42926.4|15
1636573200000|2021-11-10 19:40:00|42944.4|42924.4|42934.4|42914.4|42944.4|42924.4|42934.4|42914.4|5
1636573210000|2021-11-10 19:40:10|||||||||2
1636573240000|2021-11-10 19:40:40|42936.4|42916.4|42936.4|42916.4|42936.4|42916.4|42936.4|42916.4|1
1636573250000|2021-11-10 19:40:50|42933.9|42913.9|42933.9|42913.9|42933.9|42913.9|42933.9|42913.9|2
1636573260000|2021-11-10 19:41:00|42936.4|42916.4|42936.4|42916.4|42936.4|42916.4|42936.4|42916.4|1
1636573270000|2021-11-10 19:41:10|42938.9|42918.9|42938.9|42918.9|42938.9|42918.9|42938.9|42918.9|0
1636573310000|2021-11-10 19:41:50|42936.9|42916.9|42936.9|42916.9|42936.9|42916.9|42936.4|42916.4|3
1636573320000|2021-11-10 19:42:00|42938.9|42918.9|42936.9|42916.9|42938.9|42918.9|42936.9|42916.9|2
1636573330000|2021-11-10 19:42:10|42936.4|42916.4|42936.4|42916.4|42936.4|42916.4|42936.4|42916.4|6
1636573340000|2021-11-10 19:42:20|42936.9|42916.9|42936.9|42916.9|42936.9|42916.9|42936.9|42916.9|1
1636573350000|2021-11-10 19:42:30|||||||||1
1636573370000|2021-11-10 19:42:50|42938.9|42918.9|42938.9|42918.9|42938.9|42918.9|42938.9|42918.9|5
1636573380000|2021-11-10 19:43:00|||||||||1
1636573390000|2021-11-10 19:43:10|42940.9|42920.9|42940.9|42920.9|42940.9|42920.9|42940.9|42920.9|1
1636573400000|2021-11-10 19:43:20|42938.9|42918.9|42938.9|42918.9|42938.9|42918.9|42938.9|42918.9|2
1636573420000|2021-11-10 19:43:40|42936.9|42916.9|42936.9|42916.9|42936.9|42916.9|42936.9|42916.9|12
1636573430000|2021-11-10 19:43:50|42934.9|42914.9|42911.9|42891.9|42934.9|42914.9|42911.9|42891.9|17
1636573440000|2021-11-10 19:44:00|42913.9|42893.9|42921.9|42901.9|42921.9|42901.9|42913.9|42893.9|8
1636573460000|2021-11-10 19:44:20|42927.4|42907.4|42926.4|42906.4|42931.4|42911.4|42926.4|42906.4|5
1636573470000|2021-11-10 19:44:30|42920.4|42900.4|42919.4|42899.4|42920.4|42900.4|42919.4|42899.4|5
1636573480000|2021-11-10 19:44:40|42918.9|42898.9|42919.4|42899.4|42919.4|42899.4|42916.9|42896.9|1
1636573490000|2021-11-10 19:44:50|42916.9|42896.9|42916.9|42896.9|42916.9|42896.9|42916.9|42896.9|0
1636573500000|2021-11-10 19:45:00|42914.4|42894.4|42914.4|42894.4|42914.4|42894.4|42914.4|42894.4|7
1636573520000|2021-11-10 19:45:20|42916.4|42896.4|42923.9|42903.9|42923.9|42903.9|42916.4|42896.4|5
1636573550000|2021-11-10 19:45:50|42924.4|42904.4|42931.9|42911.9|42931.9|42911.9|42924.4|42904.4|2
1636573560000|2021-11-10 19:46:00|42934.4|42914.4|42938.4|42918.4|42938.4|42918.4|42934.4|42914.4|5
1636573570000|2021-11-10 19:46:10|42938.9|42918.9|42938.4|42918.4|42938.9|42918.9|42938.4|42918.4|2
1636573580000|2021-11-10 19:46:20|42938.9|42918.9|42941.4|42921.4|42941.4|42921.4|42938.9|42918.9|1
1636573600000|2021-11-10 19:46:40|42944.9|42924.9|42946.9|42926.9|42946.9|42926.9|42944.9|42924.9|6
1636573610000|2021-11-10 19:46:50|42954.4|42934.4|42954.4|42934.4|42954.4|42934.4|42954.4|42934.4|3
1636573620000|2021-11-10 19:47:00|42951.9|42931.9|42951.4|42931.4|42954.4|42934.4|42949.4|42929.4|7
1636573630000|2021-11-10 19:47:10|42949.4|42929.4|42951.4|42931.4|42951.4|42931.4|42949.4|42929.4|1
1636573650000|2021-11-10 19:47:30|||||||||8
1636573670000|2021-11-10 19:47:50|42949.4|42929.4|42952.4|42932.4|42952.4|42932.4|42949.4|42929.4|4
1636573680000|2021-11-10 19:48:00|42954.4|42934.4|42959.4|42939.4|42959.4|42939.4|42954.4|42934.4|6
1636573690000|2021-11-10 19:48:10|42963.9|42943.9|42968.4|42948.4|42968.4|42948.4|42963.9|42943.9|5
1636573700000|2021-11-10 19:48:20|42966.4|42946.4|42971.9|42951.9|42971.9|42951.9|42966.4|42946.4|5
1636573710000|2021-11-10 19:48:30|42971.4|42951.4|42964.4|42944.4|42971.4|42951.4|42964.4|42944.4|3
1636573720000|2021-11-10 19:48:40|||||||||1
1636573730000|2021-11-10 19:48:50|42962.4|42942.4|42962.4|42942.4|42962.4|42942.4|42962.4|42942.4|1
1636573740000|2021-11-10 19:49:00|42964.4|42944.4|42964.4|42944.4|42964.4|42944.4|42964.4|42944.4|0
1636573770000|2021-11-10 19:49:30|42966.9|42946.9|42966.9|42946.9|42966.9|42946.9|42966.9|42946.9|4
1636573780000|2021-11-10 19:49:40|||||||||1
1636573790000|2021-11-10 19:49:50|||||||||1
1636573810000|2021-11-10 19:50:10|||||||||1
1636573820000|2021-11-10 19:50:20|||||||||1
1636573840000|2021-11-10 19:50:40|42968.9|42948.9|42968.9|42948.9|42968.9|42948.9|42968.9|42948.9|1
1636573850000|2021-11-10 19:50:50|42966.9|42946.9|42966.9|42946.9|42968.9|42948.9|42966.9|42946.9|1
1636573860000|2021-11-10 19:51:00|42968.9|42948.9|42976.9|42956.9|42976.9|42956.9|42968.9|42948.9|2
1636573870000|2021-11-10 19:51:10|42979.4|42959.4|42979.4|42959.4|42979.4|42959.4|42979.4|42959.4|5
1636573880000|2021-11-10 19:51:20|42979.9|42959.9|42979.9|42959.9|42981.9|42961.9|42979.4|42959.4|5
1636573890000|2021-11-10 19:51:30|42979.4|42959.4|42979.4|42959.4|42979.4|42959.4|42979.4|42959.4|0
1636573920000|2021-11-10 19:52:00|42977.4|42957.4|42975.4|42955.4|42977.4|42957.4|42975.4|42955.4|0
1636573930000|2021-11-10 19:52:10|42977.4|42957.4|42979.4|42959.4|42979.4|42959.4|42976.9|42956.9|4
1636573950000|2021-11-10 19:52:30|42981.9|42961.9|42981.9|42961.9|42981.9|42961.9|42981.9|42961.9|0
1636573970000|2021-11-10 19:52:50|42986.4|42966.4|42986.4|42966.4|42986.4|42966.4|42986.4|42966.4|1
1636573980000|2021-11-10 19:53:00|42988.4|42968.4|42988.4|42968.4|42988.4|42968.4|42988.4|42968.4|0
1636574000000|2021-11-10 19:53:20|42990.4|42970.4|42990.4|42970.4|42990.4|42970.4|42990.4|42970.4|0
1636574020000|2021-11-10 19:53:40|42988.4|42968.4|42991.4|42971.4|42991.4|42971.4|42988.4|42968.4|3
1636574030000|2021-11-10 19:53:50|||||||||1
1636574040000|2021-11-10 19:54:00|42991.9|42971.9|42991.9|42971.9|42991.9|42971.9|42991.9|42971.9|0
1636574050000|2021-11-10 19:54:10|42994.9|42974.9|42996.9|42976.9|42996.9|42976.9|42994.9|42974.9|4
1636574060000|2021-11-10 19:54:20|42997.4|42977.4|42996.9|42976.9|42997.4|42977.4|42996.9|42976.9|8
1636574070000|2021-11-10 19:54:30|42994.9|42974.9|42987.4|42967.4|42994.9|42974.9|42987.4|42967.4|6
1636574080000|2021-11-10 19:54:40|42985.4|42965.4|42986.9|42966.9|42988.9|42968.9|42984.9|42964.9|4
1636574090000|2021-11-10 19:54:50|42991.4|42971.4|42991.4|42971.4|42991.4|42971.4|42991.4|42971.4|0
1636574120000|2021-11-10 19:55:20|42991.9|42971.9|42991.4|42971.4|42991.9|42971.9|42991.4|42971.4|3
1636574140000|2021-11-10 19:55:40|42991.9|42971.9|42991.9|42971.9|42991.9|42971.9|42991.9|42971.9|1
1636574150000|2021-11-10 19:55:50|42992.4|42972.4|42994.9|42974.9|42994.9|42974.9|42992.4|42972.4|5
1636574160000|2021-11-10 19:56:00|42996.9|42976.9|42996.9|42976.9|42996.9|42976.9|42996.9|42976.9|1
1636574170000|2021-11-10 19:56:10|||||||||1
1636574180000|2021-11-10 19:56:20|||||||||3
1636574210000|2021-11-10 19:56:50|42996.4|42976.4|42994.4|42974.4|42996.4|42976.4|42994.4|42974.4|0
1636574220000|2021-11-10 19:57:00|42989.9|42969.9|42989.9|42969.9|42989.9|42969.9|42989.9|42969.9|1
1636574230000|2021-11-10 19:57:10|42991.9|42971.9|42989.9|42969.9|42991.9|42971.9|42989.9|42969.9|5
1636574250000|2021-11-10 19:57:30|42991.9|42971.9|42991.9|42971.9|42991.9|42971.9|42991.9|42971.9|0
1636574270000|2021-11-10 19:57:50|42992.4|42972.4|42996.9|42976.9|42999.4|42979.4|42992.4|42972.4|10
1636574290000|2021-11-10 19:58:10|42996.4|42976.4|42994.4|42974.4|42996.4|42976.4|42994.4|42974.4|0
1636574300000|2021-11-10 19:58:20|42996.9|42976.9|42994.4|42974.4|42996.9|42976.9|42994.4|42974.4|5
1636574330000|2021-11-10 19:58:50|||||||||2
1636574340000|2021-11-10 19:59:00|42993.9|42973.9|42989.4|42969.4|42993.9|42973.9|42989.4|42969.4|3
1636574360000|2021-11-10 19:59:20|42991.9|42971.9|42991.9|42971.9|42991.9|42971.9|42991.9|42971.9|2
1636574370000|2021-11-10 19:59:30|42989.4|42969.4|42984.4|42964.4|42989.4|42969.4|42984.4|42964.4|5
1636574380000|2021-11-10 19:59:40|42979.9|42959.9|42971.4|42951.4|42979.9|42959.9|42971.4|42951.4|7
1636574390000|2021-11-10 19:59:50|42973.9|42953.9|42959.4|42939.4|42973.9|42953.9|42959.4|42939.4|10
1636574400000|2021-11-10 20:00:00|42957.4|42937.4|42959.4|42939.4|42959.4|42939.4|42956.9|42936.9|11
1636574410000|2021-11-10 20:00:10|42958.9|42938.9|42961.4|42941.4|42961.9|42941.9|42958.9|42938.9|2
1636574420000|2021-11-10 20:00:20|42959.4|42939.4|42961.4|42941.4|42961.4|42941.4|42959.4|42939.4|2
1636574430000|2021-11-10 20:00:30|||||||||1
1636574440000|2021-11-10 20:00:40|42961.9|42941.9|42962.4|42942.4|42962.4|42942.4|42961.9|42941.9|1
1636574450000|2021-11-10 20:00:50|42964.4|42944.4|42964.4|42944.4|42964.4|42944.4|42962.4|42942.4|2
1636574460000|2021-11-10 20:01:00|42962.4|42942.4|42962.4|42942.4|42964.4|42944.4|42962.4|42942.4|0
1636574470000|2021-11-10 20:01:10|42961.9|42941.9|42961.9|42941.9|42961.9|42941.9|42961.9|42941.9|2
1636574490000|2021-11-10 20:01:30|||||||||3
1636574500000|2021-11-10 20:01:40|42962.4|42942.4|42962.4|42942.4|42962.4|42942.4|42962.4|42942.4|2
1636574510000|2021-11-10 20:01:50|42962.9|42942.9|42966.9|42946.9|42966.9|42946.9|42962.9|42942.9|0
1636574520000|2021-11-10 20:02:00|42964.9|42944.9|42966.9|42946.9|42966.9|42946.9|42964.9|42944.9|2
1636574530000|2021-11-10 20:02:10|42966.4|42946.4|42961.9|42941.9|42966.4|42946.4|42961.9|42941.9|3
1636574540000|2021-11-10 20:02:20|||||||||8
1636574550000|2021-11-10 20:02:30|42962.4|42942.4|42964.4|42944.4|42964.4|42944.4|42962.4|42942.4|2
1636574560000|2021-11-10 20:02:40|42961.9|42941.9|42961.9|42941.9|42961.9|42941.9|42961.9|42941.9|2
1636574570000|2021-11-10 20:02:50|42959.4|42939.4|42957.4|42937.4|42959.4|42939.4|42957.4|42937.4|3
1636574580000|2021-11-10 20:03:00|42955.4|42935.4|42956.9|42936.9|42956.9|42936.9|42952.4|42932.4|5
1636574590000|2021-11-10 20:03:10|42954.9|42934.9|42954.9|42934.9|42954.9|42934.9|42954.9|42934.9|1
1636574600000|2021-11-10 20:03:20|42957.4|42937.4|42957.4|42937.4|42957.4|42937.4|42957.4|42937.4|2
1636574620000|2021-11-10 20:03:40|42956.9|42936.9|42956.9|42936.9|42956.9|42936.9|42956.9|42936.9|0
1636574630000|2021-11-10 20:03:50|||||||||2
1636574640000|2021-11-10 20:04:00|42956.4|42936.4|42956.9|42936.9|42956.9|42936.9|42956.4|42936.4|0
1636574650000|2021-11-10 20:04:10|42956.4|42936.4|42950.4|42930.4|42956.4|42936.4|42950.4|42930.4|5
1636574660000|2021-11-10 20:04:20|42952.4|42932.4|42949.9|42929.9|42952.4|42932.4|42949.9|42929.9|2
1636574670000|2021-11-10 20:04:30|42950.4|42930.4|42949.9|42929.9|42951.9|42931.9|42949.9|42929.9|5
1636574680000|2021-11-10 20:04:40|42949.4|42929.4|42954.4|42934.4|42954.4|42934.4|42949.4|42929.4|3
1636574690000|2021-11-10 20:04:50|42954.9|42934.9|42959.4|42939.4|42959.4|42939.4|42954.9|42934.9|5
1636574700000|2021-11-10 20:05:00|42961.9|42941.9|42956.9|42936.9|42961.9|42941.9|42956.9|42936.9|7
1636574710000|2021-11-10 20:05:10|42958.9|42938.9|42954.4|42934.4|42959.4|42939.4|42954.4|42934.4|3
1636574720000|2021-11-10 20:05:20|42952.4|42932.4|42950.4|42930.4|42952.4|42932.4|42950.4|42930.4|2
1636574730000|2021-11-10 20:05:30|42952.4|42932.4|42951.9|42931.9|42952.4|42932.4|42949.9|42929.9|3
1636574760000|2021-11-10 20:06:00|42952.4|42932.4|42959.4|42939.4|42959.4|42939.4|42952.4|42932.4|5
1636574770000|2021-11-10 20:06:10|42961.4|42941.4|42966.9|42946.9|42966.9|42946.9|42961.4|42941.4|13
1636574780000|2021-11-10 20:06:20|42968.9|42948.9|42988.9|42968.9|42988.9|42968.9|42968.9|42948.9|10
1636574790000|2021-11-10 20:06:30|42989.4|42969.4|42989.9|42969.9|42989.9|42969.9|42989.4|42969.4|10
1636574800000|2021-11-10 20:06:40|42991.9|42971.9|42991.9|42971.9|42991.9|42971.9|42991.9|42971.9|0
1636574830000|2021-11-10 20:07:10|||||||||4
1636574840000|2021-11-10 20:07:20|42993.9|42973.9|42995.9|42975.9|42995.9|42975.9|42991.9|42971.9|2
1636574850000|2021-11-10 20:07:30|42996.9|42976.9|42999.4|42979.4|42999.4|42979.4|42996.9|42976.9|7
1636574860000|2021-11-10 20:07:40|42998.9|42978.9|42996.9|42976.9|42998.9|42978.9|42996.9|42976.9|2
1636574870000|2021-11-10 20:07:50|42994.9|42974.9|42994.4|42974.4|42994.9|42974.9|42994.4|42974.4|2
1636574900000|2021-11-10 20:08:20|42996.9|42976.9|42994.9|42974.9|42996.9|42976.9|42994.9|42974.9|8
1636574910000|2021-11-10 20:08:30|42994.4|42974.4|42994.4|42974.4|42994.4|42974.4|42994.4|42974.4|2
1636574940000|2021-11-10 20:09:00|42992.4|42972.4|42984.4|42964.4|42992.4|42972.4|42984.4|42964.4|2
1636574960000|2021-11-10 20:09:20|42986.4|42966.4|42986.9|42966.9|42986.9|42966.9|42986.4|42966.4|3
1636574970000|2021-11-10 20:09:30|42988.9|42968.9|42988.9|42968.9|42988.9|42968.9|42988.9|42968.9|0
1636574980000|2021-11-10 20:09:40|||||||||1
1636574990000|2021-11-10 20:09:50|||||||||6
1636575000000|2021-11-10 20:10:00|42989.4|42969.4|42989.4|42969.4|42989.4|42969.4|42988.9|42968.9|5
1636575010000|2021-11-10 20:10:10|42989.9|42969.9|42989.9|42969.9|42989.9|42969.9|42989.4|42969.4|2
1636575020000|2021-11-10 20:10:20|42991.9|42971.9|42989.4|42969.4|42991.9|42971.9|42989.4|42969.4|1
1636575050000|2021-11-10 20:10:50|42989.9|42969.9|42991.4|42971.4|42991.4|42971.4|42989.9|42969.9|2
1636575060000|2021-11-10 20:11:00|42989.4|42969.4|42989.4|42969.4|42989.4|42969.4|42989.4|42969.4|0
1636575070000|2021-11-10 20:11:10|42989.9|42969.9|42989.9|42969.9|42989.9|42969.9|42989.9|42969.9|1
1636575090000|2021-11-10 20:11:30|42991.9|42971.9|42991.9|42971.9|42991.9|42971.9|42991.9|42971.9|0
1636575100000|2021-11-10 20:11:40|42994.4|42974.4|42994.4|42974.4|42994.4|42974.4|42994.4|42974.4|8
1636575120000|2021-11-10 20:12:00|42996.4|42976.4|42999.4|42979.4|42999.4|42979.4|42996.4|42976.4|7
1636575130000|2021-11-10 20:12:10|43001.9|42981.9|43001.9|42981.9|43001.9|42981.9|42999.9|42979.9|1
1636575140000|2021-11-10 20:12:20|42999.9|42979.9|43001.9|42981.9|43001.9|42981.9|42999.9|42979.9|0
1636575160000|2021-11-10 20:12:40|43006.9|42986.9|43006.9|42986.9|43006.9|42986.9|43006.9|42986.9|1
1636575190000|2021-11-10 20:13:10|43008.9|42988.9|43008.9|42988.9|43008.9|42988.9|43008.9|42988.9|0
1636575200000|2021-11-10 20:13:20|||||||||4
1636575210000|2021-11-10 20:13:30|||||||||3
1636575240000|2021-11-10 20:14:00|43006.9|42986.9|43003.4|42983.4|43006.9|42986.9|43003.4|42983.4|7
1636575250000|2021-11-10 20:14:10|42999.4|42979.4|42987.4|42967.4|42999.4|42979.4|42985.4|42965.4|3
1636575260000|2021-11-10 20:14:20|42985.4|42965.4|42991.4|42971.4|42991.4|42971.4|42985.4|42965.4|3
1636575280000|2021-11-10 20:14:40|||||||||1
1636575300000|2021-11-10 20:15:00|||||||||1
1636575310000|2021-11-10 20:15:10|42991.9|42971.9|42993.9|42973.9|42993.9|42973.9|42991.9|42971.9|3
1636575320000|2021-11-10 20:15:20|42998.4|42978.4|43003.4|42983.4|43003.4|42983.4|42998.4|42978.4|3
1636575330000|2021-11-10 20:15:30|43002.9|42982.9|43001.4|42981.4|43003.4|42983.4|43000.9|42980.9|2
1636575340000|2021-11-10 20:15:40|43000.9|42980.9|43003.4|42983.4|43003.4|42983.4|43000.9|42980.9|1
1636575350000|2021-11-10 20:15:50|43005.9|42985.9|43005.9|42985.9|43005.9|42985.9|43005.9|42985.9|7
1636575360000|2021-11-10 20:16:00|43008.4|42988.4|43010.4|42990.4|43010.4|42990.4|43008.4|42988.4|4
1636575370000|2021-11-10 20:16:10|43008.4|42988.4|43008.4|42988.4|43008.4|42988.4|43008.4|42988.4|0
1636575380000|2021-11-10 20:16:20|43010.4|42990.4|43008.4|42988.4|43010.4|42990.4|43008.4|42988.4|0
1636575390000|2021-11-10 20:16:30|||||||||1
1636575400000|2021-11-10 20:16:40|43007.9|42987.9|43005.9|42985.9|43007.9|42987.9|43005.9|42985.9|6
1636575440000|2021-11-10 20:17:20|43007.9|42987.9|43007.9|42987.9|43007.9|42987.9|43007.9|42987.9|0
1636575450000|2021-11-10 20:17:30|43009.9|42989.9|43009.9|42989.9|43009.9|42989.9|43009.9|42989.9|0
1636575460000|2021-11-10 20:17:40|43007.9|42987.9|43007.9|42987.9|43010.4|42990.4|43007.9|42987.9|0
1636575470000|2021-11-10 20:17:50|43010.4|42990.4|43010.4|42990.4|43010.4|42990.4|43010.4|42990.4|3
1636575490000|2021-11-10 20:18:10|43007.9|42987.9|43005.9|42985.9|43007.9|42987.9|43005.9|42985.9|4
1636575500000|2021-11-10 20:18:20|||||||||2
1636575540000|2021-11-10 20:19:00|43000.9|42980.9|43001.4|42981.4|43001.4|42981.4|42998.9|42978.9|6
1636575550000|2021-11-10 20:19:10|43005.9|42985.9|43008.4|42988.4|43008.4|42988.4|43005.9|42985.9|7
1636575570000|2021-11-10 20:19:30|43005.9|42985.9|43005.9|42985.9|43005.9|42985.9|43005.9|42985.9|4
1636575590000|2021-11-10 20:19:50|43003.9|42983.9|43006.4|42986.4|43006.4|42986.4|43003.9|42983.9|3
1636575600000|2021-11-10 20:20:00|43008.4|42988.4|43008.9|42988.9|43008.9|42988.9|43008.4|42988.4|6
1636575610000|2021-11-10 20:20:10|||||||||2
1636575620000|2021-11-10 20:20:20|||||||||3
1636575630000|2021-11-10 20:20:30|||||||||4
1636575660000|2021-11-10 20:21:00|||||||||3
1636575690000|2021-11-10 20:21:30|||||||||2
1636575710000|2021-11-10 20:21:50|||||||||4
1636575720000|2021-11-10 20:22:00|||||||||7
1636575730000|2021-11-10 20:22:10|43010.9|42990.9|43008.4|42988.4|43010.9|42990.9|43008.4|42988.4|3
1636575740000|2021-11-10 20:22:20|||||||||1
1636575760000|2021-11-10 20:22:40|43007.9|42987.9|43001.4|42981.4|43007.9|42987.9|43001.4|42981.4|1
1636575770000|2021-11-10 20:22:50|43003.4|42983.4|43001.4|42981.4|43003.4|42983.4|43001.4|42981.4|0
1636575780000|2021-11-10 20:23:00|43003.9|42983.9|43003.4|42983.4|43003.9|42983.9|43003.4|42983.4|5
1636575790000|2021-11-10 20:23:10|43001.4|42981.4|43001.4|42981.4|43003.4|42983.4|43001.4|42981.4|2
1636575800000|2021-11-10 20:23:20|43003.4|42983.4|43003.9|42983.9|43003.9|42983.9|43001.4|42981.4|0
1636575830000|2021-11-10 20:23:50|43003.4|42983.4|43003.4|42983.4|43003.4|42983.4|43003.4|42983.4|0
1636575840000|2021-11-10 20:24:00|43003.9|42983.9|43005.9|42985.9|43005.9|42985.9|43003.4|42983.4|1
1636575860000|2021-11-10 20:24:20|43003.4|42983.4|43003.4|42983.4|43003.4|42983.4|43003.4|42983.4|0
1636575870000|2021-11-10 20:24:30|43001.4|42981.4|43001.4|42981.4|43001.4|42981.4|43001.4|42981.4|4
1636575880000|2021-11-10 20:24:40|||||||||1
1636575900000|2021-11-10 20:25:00|42999.4|42979.4|42999.4|42979.4|42999.4|42979.4|42999.4|42979.4|1
1636575920000|2021-11-10 20:25:20|43001.4|42981.4|42998.9|42978.9|43001.4|42981.4|42998.9|42978.9|0
1636575930000|2021-11-10 20:25:30|43000.9|42980.9|43000.9|42980.9|43000.9|42980.9|42998.9|42978.9|3
1636575940000|2021-11-10 20:25:40|43003.4|42983.4|43003.4|42983.4|43003.4|42983.4|43003.4|42983.4|4
1636575950000|2021-11-10 20:25:50|43000.9|42980.9|43003.4|42983.4|43003.4|42983.4|43000.9|42980.9|2
1636575960000|2021-11-10 20:26:00|43003.9|42983.9|43005.9|42985.9|43005.9|42985.9|43003.9|42983.9|0
1636575980000|2021-11-10 20:26:20|43008.4|42988.4|43008.4|42988.4|43008.4|42988.4|43008.4|42988.4|5
1636576010000|2021-11-10 20:26:50|||||||||1
1636576040000|2021-11-10 20:27:20|||||||||1
1636576050000|2021-11-10 20:27:30|||||||||2
1636576060000|2021-11-10 20:27:40|43012.4|42992.4|43013.4|42993.4|43013.4|42993.4|43012.4|42992.4|4
1636576070000|2021-11-10 20:27:50|43015.9|42995.9|43013.4|42993.4|43015.9|42995.9|43013.4|42993.4|4
1636576140000|2021-11-10 20:29:00|43018.4|42998.4|43018.4|42998.4|43018.4|42998.4|43018.4|42998.4|4
1636576160000|2021-11-10 20:29:20|43020.4|43000.4|43020.9|43000.9|43020.9|43000.9|43020.4|43000.4|1
1636576200000|2021-11-10 20:30:00|43020.4|43000.4|43025.9|43005.9|43025.9|43005.9|43020.4|43000.4|4
1636576210000|2021-11-10 20:30:10|43027.9|43007.9|43027.9|43007.9|43029.9|43009.9|43027.9|43007.9|5
1636576220000|2021-11-10 20:30:20|43025.9|43005.9|43023.4|43003.4|43025.9|43005.9|43023.4|43003.4|5
1636576240000|2021-11-10 20:30:40|43020.4|43000.4|43020.4|43000.4|43020.4|43000.4|43020.4|43000.4|1
1636576250000|2021-11-10 20:30:50|43016.4|42996.4|43014.4|42994.4|43016.4|42996.4|43014.4|42994.4|0
1636576260000|2021-11-10 20:31:00|43007.9|42987.9|42998.4|42978.4|43007.9|42987.9|42998.4|42978.4|11
1636576270000|2021-11-10 20:31:10|42997.9|42977.9|42993.4|42973.4|42997.9|42977.9|42993.4|42973.4|7
1636576280000|2021-11-10 20:31:20|42990.9|42970.9|42988.4|42968.4|42990.9|42970.9|42988.4|42968.4|3
1636576290000|2021-11-10 20:31:30|42990.4|42970.4|42995.9|42975.9|42995.9|42975.9|42990.4|42970.4|4
1636576300000|2021-11-10 20:31:40|42997.9|42977.9|42995.9|42975.9|42997.9|42977.9|42995.9|42975.9|2
1636576310000|2021-11-10 20:31:50|42993.4|42973.4|42993.4|42973.4|42993.4|42973.4|42993.4|42973.4|1
1636576320000|2021-11-10 20:32:00|42988.4|42968.4|42986.4|42966.4|42988.4|42968.4|42986.4|42966.4|6
1636576340000|2021-11-10 20:32:20|42984.9|42964.9|42980.9|42960.9|42984.9|42964.9|42980.9|42960.9|7
1636576350000|2021-11-10 20:32:30|42989.4|42969.4|42970.9|42950.9|42989.4|42969.4|42970.9|42950.9|25
1636576360000|2021-11-10 20:32:40|||||||||1
1636576370000|2021-11-10 20:32:50|42968.9|42948.9|42970.9|42950.9|42970.9|42950.9|42968.9|42948.9|2
1636576380000|2021-11-10 20:33:00|42972.9|42952.9|42968.4|42948.4|42972.9|42952.9|42968.4|42948.4|14
1636576390000|2021-11-10 20:33:10|42968.9|42948.9|42973.4|42953.4|42973.4|42953.4|42968.9|42948.9|1
1636576400000|2021-11-10 20:33:20|||||||||4
1636576410000|2021-11-10 20:33:30|42971.4|42951.4|42970.9|42950.9|42971.4|42951.4|42970.9|42950.9|2
1636576420000|2021-11-10 20:33:40|42970.4|42950.4|42970.4|42950.4|42970.4|42950.4|42970.4|42950.4|3
1636576430000|2021-11-10 20:33:50|42968.4|42948.4|42965.9|42945.9|42968.4|42948.4|42965.9|42945.9|0
1636576440000|2021-11-10 20:34:00|42968.4|42948.4|42968.4|42948.4|42970.9|42950.9|42968.4|42948.4|7
1636576450000|2021-11-10 20:34:10|||||||||1
1636576460000|2021-11-10 20:34:20|||||||||1
1636576480000|2021-11-10 20:34:40|42970.9|42950.9|42970.9|42950.9|42970.9|42950.9|42970.9|42950.9|1
1636576500000|2021-11-10 20:35:00|42968.9|42948.9|42965.9|42945.9|42968.9|42948.9|42965.9|42945.9|6
1636576520000|2021-11-10 20:35:20|42963.9|42943.9|42963.4|42943.4|42963.9|42943.9|42961.9|42941.9|0
1636576530000|2021-11-10 20:35:30|42962.9|42942.9|42960.4|42940.4|42962.9|42942.9|42960.4|42940.4|0
1636576540000|2021-11-10 20:35:40|42963.4|42943.4|42963.4|42943.4|42963.4|42943.4|42963.4|42943.4|2
1636576550000|2021-11-10 20:35:50|42965.4|42945.4|42965.4|42945.4|42965.4|42945.4|42963.4|42943.4|2
1636576560000|2021-11-10 20:36:00|||||||||3
1636576610000|2021-11-10 20:36:50|42967.9|42947.9|42965.9|42945.9|42967.9|42947.9|42965.9|42945.9|3
1636576620000|2021-11-10 20:37:00|42967.9|42947.9|42967.9|42947.9|42967.9|42947.9|42967.9|42947.9|0
1636576630000|2021-11-10 20:37:10|42965.9|42945.9|42965.4|42945.4|42965.9|42945.9|42965.4|42945.4|3
1636576640000|2021-11-10 20:37:20|||||||||1
1636576650000|2021-11-10 20:37:30|42964.9|42944.9|42964.4|42944.4|42964.9|42944.9|42964.4|42944.4|1
1636576660000|2021-11-10 20:37:40|42964.9|42944.9|42964.9|42944.9|42964.9|42944.9|42964.9|42944.9|2
1636576680000|2021-11-10 20:38:00|42962.4|42942.4|42963.4|42943.4|42963.4|42943.4|42962.4|42942.4|6
1636576690000|2021-11-10 20:38:10|||||||||1
1636576730000|2021-11-10 20:38:50|||||||||2
1636576740000|2021-11-10 20:39:00|42963.9|42943.9|42965.9|42945.9|42965.9|42945.9|42963.9|42943.9|1
1636576750000|2021-11-10 20:39:10|42963.4|42943.4|42966.4|42946.4|42966.4|42946.4|42963.4|42943.4|5
1636576760000|2021-11-10 20:39:20|42965.9|42945.9|42965.9|42945.9|42965.9|42945.9|42965.9|42945.9|1
1636576780000|2021-11-10 20:39:40|||||||||3
1636576790000|2021-11-10 20:39:50|||||||||1
1636576800000|2021-11-10 20:40:00|42967.9|42947.9|42967.9|42947.9|42967.9|42947.9|42967.9|42947.9|3
1636576820000|2021-11-10 20:40:20|||||||||6
1636576830000|2021-11-10 20:40:30|42965.9|42945.9|42965.9|42945.9|42970.9|42950.9|42965.9|42945.9|2
1636576840000|2021-11-10 20:40:40|||||||||2
1636576850000|2021-11-10 20:40:50|42965.4|42945.4|42962.4|42942.4|42965.4|42945.4|42962.4|42942.4|1
1636576860000|2021-11-10 20:41:00|42961.9|42941.9|42960.4|42940.4|42962.4|42942.4|42955.9|42935.9|1
1636576870000|2021-11-10 20:41:10|42958.4|42938.4|42958.4|42938.4|42958.4|42938.4|42958.4|42938.4|0
1636576890000|2021-11-10 20:41:30|42957.9|42937.9|42955.9|42935.9|42958.4|42938.4|42955.9|42935.9|1
1636576900000|2021-11-10 20:41:40|42956.4|42936.4|42956.4|42936.4|42958.9|42938.9|42955.9|42935.9|6
1636576910000|2021-11-10 20:41:50|42955.9|42935.9|42955.9|42935.9|42956.4|42936.4|42955.9|42935.9|3
1636576920000|2021-11-10 20:42:00|42953.4|42933.4|42953.4|42933.4|42953.4|42933.4|42953.4|42933.4|3
1636576930000|2021-11-10 20:42:10|42951.4|42931.4|42950.9|42930.9|42951.4|42931.4|42950.9|42930.9|1
1636576940000|2021-11-10 20:42:20|42953.4|42933.4|42947.9|42927.9|42953.4|42933.4|42947.9|42927.9|7
1636576950000|2021-11-10 20:42:30|42943.4|42923.4|42943.4|42923.4|42943.4|42923.4|42943.4|42923.4|0
1636576970000|2021-11-10 20:42:50|42938.4|42918.4|42938.4|42918.4|42938.4|42918.4|42938.4|42918.4|2
1636576980000|2021-11-10 20:43:00|42935.4|42915.4|42935.4|42915.4|42935.4|42915.4|42935.4|42915.4|1
1636576990000|2021-11-10 20:43:10|42937.4|42917.4|42937.4|42917.4|42937.4|42917.4|42937.4|42917.4|4
1636577000000|2021-11-10 20:43:20|42935.4|42915.4|42935.4|42915.4|42935.4|42915.4|42935.4|42915.4|0
1636577010000|2021-11-10 20:43:30|42938.9|42918.9|42940.9|42920.9|42940.9|42920.9|42938.9|42918.9|3
1636577020000|2021-11-10 20:43:40|42940.4|42920.4|42938.9|42918.9|42940.9|42920.9|42938.4|42918.4|0
1636577030000|2021-11-10 20:43:50|42940.9|42920.9|42954.4|42934.4|42954.4|42934.4|42940.9|42920.9|9
1636577040000|2021-11-10 20:44:00|42953.9|42933.9|42958.9|42938.9|42958.9|42938.9|42953.9|42933.9|2
1636577050000|2021-11-10 20:44:10|42958.4|42938.4|42958.4|42938.4|42958.9|42938.9|42958.4|42938.4|3
1636577070000|2021-11-10 20:44:30|42955.9|42935.9|42955.9|42935.9|42955.9|42935.9|42955.9|42935.9|1
1636577100000|2021-11-10 20:45:00|||||||||3
1636577110000|2021-11-10 20:45:10|42956.4|42936.4|42955.9|42935.9|42956.4|42936.4|42955.9|42935.9|4
1636577120000|2021-11-10 20:45:20|42953.9|42933.9|42950.9|42930.9|42953.9|42933.9|42948.4|42928.4|2
1636577130000|2021-11-10 20:45:30|42953.4|42933.4|42953.4|42933.4|42953.9|42933.9|42953.4|42933.4|4
1636577140000|2021-11-10 20:45:40|42950.9|42930.9|42945.9|42925.9|42950.9|42930.9|42945.9|42925.9|9
1636577160000|2021-11-10 20:46:00|42948.4|42928.4|42948.4|42928.4|42948.4|42928.4|42945.4|42925.4|2
1636577170000|2021-11-10 20:46:10|||||||||2
1636577190000|2021-11-10 20:46:30|42948.9|42928.9|42950.9|42930.9|42950.9|42930.9|42948.9|42928.9|0
1636577200000|2021-11-10 20:46:40|||||||||3
1636577210000|2021-11-10 20:46:50|42951.4|42931.4|42950.9|42930.9|42951.4|42931.4|42950.9|42930.9|9
1636577220000|2021-11-10 20:47:00|42953.4|42933.4|42953.9|42933.9|42953.9|42933.9|42953.4|42933.4|2
1636577230000|2021-11-10 20:47:10|42956.4|42936.4|42956.9|42936.9|42956.9|42936.9|42956.4|42936.4|2
1636577250000|2021-11-10 20:47:30|42957.4|42937.4|42963.4|42943.4|42963.4|42943.4|42956.9|42936.9|0
1636577260000|2021-11-10 20:47:40|42962.9|42942.9|42963.4|42943.4|42963.4|42943.4|42958.9|42938.9|3
1636577270000|2021-11-10 20:47:50|42965.4|42945.4|42965.9|42945.9|42965.9|42945.9|42965.4|42945.4|7
1636577280000|2021-11-10 20:48:00|42966.4|42946.4|42970.9|42950.9|42970.9|42950.9|42966.4|42946.4|7
1636577290000|2021-11-10 20:48:10|42968.9|42948.9|42965.9|42945.9|42968.9|42948.9|42965.9|42945.9|3
1636577300000|2021-11-10 20:48:20|42961.9|42941.9|42956.4|42936.4|42961.9|42941.9|42955.9|42935.9|2
1636577310000|2021-11-10 20:48:30|42958.4|42938.4|42958.4|42938.4|42958.4|42938.4|42955.9|42935.9|0
1636577330000|2021-11-10 20:48:50|42960.9|42940.9|42960.9|42940.9|42960.9|42940.9|42960.9|42940.9|0
1636577340000|2021-11-10 20:49:00|42958.9|42938.9|42960.9|42940.9|42960.9|42940.9|42958.9|42938.9|3
1636577350000|2021-11-10 20:49:10|42958.9|42938.9|42963.4|42943.4|42963.4|42943.4|42958.4|42938.4|3
1636577360000|2021-11-10 20:49:20|42958.9|42938.9|42957.9|42937.9|42958.9|42938.9|42957.9|42937.9|6
1636577370000|2021-11-10 20:49:30|||||||||1
1636577380000|2021-11-10 20:49:40|42955.9|42935.9|42950.9|42930.9|42955.9|42935.9|42950.9|42930.9|1
1636577390000|2021-11-10 20:49:50|||||||||1
1636577400000|2021-11-10 20:50:00|42955.9|42935.9|42965.9|42945.9|42965.9|42945.9|42955.9|42935.9|5
1636577410000|2021-11-10 20:50:10|42967.9|42947.9|42965.9|42945.9|42967.9|42947.9|42965.9|42945.9|6
1636577420000|2021-11-10 20:50:20|||||||||4
1636577430000|2021-11-10 20:50:30|42963.9|42943.9|42963.9|42943.9|42963.9|42943.9|42963.9|42943.9|3
1636577440000|2021-11-10 20:50:40|42963.4|42943.4|42959.4|42939.4|42963.9|42943.9|42959.4|42939.4|0
1636577450000|2021-11-10 20:50:50|42961.4|42941.4|42956.4|42936.4|42961.4|42941.4|42956.4|42936.4|1
1636577460000|2021-11-10 20:51:00|||||||||1
1636577480000|2021-11-10 20:51:20|42956.9|42936.9|42958.9|42938.9|42958.9|42938.9|42956.9|42936.9|0
1636577490000|2021-11-10 20:51:30|42960.9|42940.9|42962.9|42942.9|42963.4|42943.4|42958.9|42938.9|3
1636577500000|2021-11-10 20:51:40|42961.4|42941.4|42958.9|42938.9|42963.4|42943.4|42958.9|42938.9|2
1636577510000|2021-11-10 20:51:50|42961.4|42941.4|42965.4|42945.4|42965.4|42945.4|42958.9|42938.9|9
1636577520000|2021-11-10 20:52:00|42963.4|42943.4|42960.9|42940.9|42965.4|42945.4|42960.9|42940.9|0
1636577530000|2021-11-10 20:52:10|42963.4|42943.4|42962.9|42942.9|42963.4|42943.4|42960.9|42940.9|0
1636577540000|2021-11-10 20:52:20|42961.4|42941.4|42966.4|42946.4|42966.4|42946.4|42960.9|42940.9|8
1636577550000|2021-11-10 20:52:30|42966.9|42946.9|42965.9|42945.9|42968.9|42948.9|42963.4|42943.4|5
1636577560000|2021-11-10 20:52:40|42968.4|42948.4|42972.4|42952.4|42972.4|42952.4|42968.4|42948.4|3
1636577570000|2021-11-10 20:52:50|42971.9|42951.9|42969.9|42949.9|42972.4|42952.4|42969.9|42949.9|5
1636577580000|2021-11-10 20:53:00|42967.9|42947.9|42965.4|42945.4|42967.9|42947.9|42965.4|42945.4|3
1636577590000|2021-11-10 20:53:10|42967.9|42947.9|42962.4|42942.4|42967.9|42947.9|42962.4|42942.4|6
1636577600000|2021-11-10 20:53:20|42961.9|42941.9|42959.9|42939.9|42962.4|42942.4|42959.9|42939.9|3
1636577610000|2021-11-10 20:53:30|42962.4|42942.4|42959.4|42939.4|42962.4|42942.4|42959.4|42939.4|2
1636577620000|2021-11-10 20:53:40|42961.9|42941.9|42961.9|42941.9|42961.9|42941.9|42961.9|42941.9|1
1636577630000|2021-11-10 20:53:50|42946.9|42926.9|42945.9|42925.9|42946.9|42926.9|42943.9|42923.9|4
1636577640000|2021-11-10 20:54:00|42943.9|42923.9|42947.9|42927.9|42949.9|42929.9|42942.9|42922.9|4
1636577650000|2021-11-10 20:54:10|42949.9|42929.9|42950.4|42930.4|42950.4|42930.4|42949.9|42929.9|0
1636577690000|2021-11-10 20:54:50|42949.9|42929.9|42949.9|42929.9|42952.4|42932.4|42949.4|42929.4|2
1636577700000|2021-11-10 20:55:00|42952.4|42932.4|42950.4|42930.4|42952.4|42932.4|42949.9|42929.9|0
1636577710000|2021-11-10 20:55:10|42952.4|42932.4|42952.4|42932.4|42952.4|42932.4|42952.4|42932.4|0
1636577740000|2021-11-10 20:55:40|42954.9|42934.9|42955.4|42935.4|42955.4|42935.4|42954.9|42934.9|5
1636577750000|2021-11-10 20:55:50|42954.9|42934.9|42955.4|42935.4|42955.4|42935.4|42954.9|42934.9|1
1636577760000|2021-11-10 20:56:00|42957.4|42937.4|42959.9|42939.9|42959.9|42939.9|42957.4|42937.4|0
1636577770000|2021-11-10 20:56:10|||||||||1
1636577780000|2021-11-10 20:56:20|42962.4|42942.4|42954.4|42934.4|42962.4|42942.4|42954.4|42934.4|5
1636577790000|2021-11-10 20:56:30|42948.4|42928.4|42949.9|42929.9|42949.9|42929.9|42947.4|42927.4|3
1636577810000|2021-11-10 20:56:50|||||||||6
1636577820000|2021-11-10 20:57:00|42950.9|42930.9|42959.9|42939.9|42959.9|42939.9|42950.9|42930.9|3
1636577830000|2021-11-10 20:57:10|42962.4|42942.4|42964.9|42944.9|42964.9|42944.9|42962.4|42942.4|1
1636577840000|2021-11-10 20:57:20|42964.4|42944.4|42967.4|42947.4|42967.4|42947.4|42962.4|42942.4|0
1636577850000|2021-11-10 20:57:30|42965.4|42945.4|42964.9|42944.9|42965.4|42945.4|42964.9|42944.9|1
1636577870000|2021-11-10 20:57:50|42965.4|42945.4|42962.4|42942.4|42967.4|42947.4|42962.4|42942.4|2
1636577880000|2021-11-10 20:58:00|42962.9|42942.9|42964.9|42944.9|42964.9|42944.9|42962.9|42942.9|0
1636577890000|2021-11-10 20:58:10|42965.4|42945.4|42965.4|42945.4|42965.4|42945.4|42965.4|42945.4|1
1636577900000|2021-11-10 20:58:20|42964.9|42944.9|42965.4|42945.4|42965.4|42945.4|42964.9|42944.9|1
1636577920000|2021-11-10 20:58:40|42967.4|42947.4|42967.4|42947.4|42967.4|42947.4|42965.4|42945.4|0
1636577930000|2021-11-10 20:58:50|42968.4|42948.4|42968.4|42948.4|42968.4|42948.4|42968.4|42948.4|3
1636577940000|2021-11-10 20:59:00|42972.4|42952.4|42974.9|42954.9|42974.9|42954.9|42972.4|42952.4|11
1636577950000|2021-11-10 20:59:10|42974.4|42954.4|42974.4|42954.4|42974.4|42954.4|42974.4|42954.4|4
1636577960000|2021-11-10 20:59:20|42972.4|42952.4|42969.9|42949.9|42972.4|42952.4|42967.4|42947.4|7
1636577980000|2021-11-10 20:59:40|42972.4|42952.4|42974.9|42954.9|42974.9|42954.9|42972.4|42952.4|1
1636577990000|2021-11-10 20:59:50|42972.4|42952.4|42969.9|42949.9|42972.4|42952.4|42965.4|42945.4|6
1636578000000|2021-11-10 21:00:00|42970.4|42950.4|42974.9|42954.9|42974.9|42954.9|42970.4|42950.4|11
1636578010000|2021-11-10 21:00:10|||||||||7
1636578020000|2021-11-10 21:00:20|42972.4|42952.4|42972.4|42952.4|42972.4|42952.4|42972.4|42952.4|1
1636578050000|2021-11-10 21:00:50|||||||||1
1636578060000|2021-11-10 21:01:00|42969.9|42949.9|42969.9|42949.9|42969.9|42949.9|42967.9|42947.9|3
1636578070000|2021-11-10 21:01:10|42967.9|42947.9|42967.4|42947.4|42969.9|42949.9|42967.4|42947.4|0
1636578090000|2021-11-10 21:01:30|||||||||2
1636578100000|2021-11-10 21:01:40|42967.9|42947.9|42969.9|42949.9|42969.9|42949.9|42967.9|42947.9|0
1636578110000|2021-11-10 21:01:50|||||||||1
1636578120000|2021-11-10 21:02:00|42972.4|42952.4|42972.4|42952.4|42972.4|42952.4|42972.4|42952.4|1
1636578130000|2021-11-10 21:02:10|||||||||2
1636578140000|2021-11-10 21:02:20|42974.9|42954.9|42974.9|42954.9|42974.9|42954.9|42974.9|42954.9|1
1636578150000|2021-11-10 21:02:30|42972.4|42952.4|42970.4|42950.4|42972.4|42952.4|42970.4|42950.4|1
1636578160000|2021-11-10 21:02:40|42972.4|42952.4|42970.4|42950.4|42972.4|42952.4|42970.4|42950.4|0
1636578170000|2021-11-10 21:02:50|42972.4|42952.4|42972.4|42952.4|42972.4|42952.4|42970.4|42950.4|0
1636578180000|2021-11-10 21:03:00|42970.4|42950.4|42972.4|42952.4|42972.4|42952.4|42970.4|42950.4|0
1636578200000|2021-11-10 21:03:20|||||||||1
1636578230000|2021-11-10 21:03:50|42970.4|42950.4|42970.4|42950.4|42970.4|42950.4|42970.4|42950.4|5
1636578240000|2021-11-10 21:04:00|42969.4|42949.4|42961.9|42941.9|42969.4|42949.4|42961.9|42941.9|6
1636578250000|2021-11-10 21:04:10|42959.9|42939.9|42959.9|42939.9|42959.9|42939.9|42959.9|42939.9|1
1636578260000|2021-11-10 21:04:20|42962.4|42942.4|42961.9|42941.9|42964.9|42944.9|42961.9|42941.9|4
1636578270000|2021-11-10 21:04:30|||||||||1
1636578280000|2021-11-10 21:04:40|42957.4|42937.4|42957.4|42937.4|42957.4|42937.4|42957.4|42937.4|9
1636578290000|2021-11-10 21:04:50|42952.4|42932.4|42952.4|42932.4|42952.4|42932.4|42952.4|42932.4|2
1636578320000|2021-11-10 21:05:20|42954.9|42934.9|42954.9|42934.9|42954.9|42934.9|42954.9|42934.9|5
1636578350000|2021-11-10 21:05:50|42952.9|42932.9|42952.9|42932.9|42952.9|42932.9|42952.9|42932.9|2
1636578360000|2021-11-10 21:06:00|||||||||1
1636578380000|2021-11-10 21:06:20|42952.4|42932.4|42950.4|42930.4|42952.4|42932.4|42950.4|42930.4|1
1636578390000|2021-11-10 21:06:30|42944.4|42924.4|42944.4|42924.4|42944.4|42924.4|42944.4|42924.4|9
1636578420000|2021-11-10 21:07:00|||||||||1
1636578440000|2021-11-10 21:07:20|42939.9|42919.9|42939.9|42919.9|42939.9|42919.9|42939.9|42919.9|42
1636578450000|2021-11-10 21:07:30|42935.9|42915.9|42935.4|42915.4|42935.9|42915.9|42935.4|42915.4|2
1636578460000|2021-11-10 21:07:40|42937.4|42917.4|42937.4|42917.4|42937.4|42917.4|42937.4|42917.4|0
1636578470000|2021-11-10 21:07:50|||||||||1
1636578480000|2021-11-10 21:08:00|42939.4|42919.4|42943.4|42923.4|42943.4|42923.4|42939.4|42919.4|5
1636578490000|2021-11-10 21:08:10|42945.4|42925.4|42945.4|42925.4|42945.4|42925.4|42945.4|42925.4|0
1636578510000|2021-11-10 21:08:30|42942.9|42922.9|42945.4|42925.4|42945.4|42925.4|42942.9|42922.9|0
1636578520000|2021-11-10 21:08:40|||||||||1
1636578540000|2021-11-10 21:09:00|42947.9|42927.9|42952.9|42932.9|42952.9|42932.9|42947.9|42927.9|1
1636578550000|2021-11-10 21:09:10|||||||||2
1636578560000|2021-11-10 21:09:20|42953.4|42933.4|42953.9|42933.9|42953.9|42933.9|42953.4|42933.4|1
1636578570000|2021-11-10 21:09:30|42958.4|42938.4|42958.4|42938.4|42958.4|42938.4|42958.4|42938.4|0
1636578580000|2021-11-10 21:09:40|42957.9|42937.9|42957.9|42937.9|42957.9|42937.9|42957.9|42937.9|1
1636578600000|2021-11-10 21:10:00|42960.4|42940.4|42960.9|42940.9|42960.9|42940.9|42960.4|42940.4|1
1636578620000|2021-11-10 21:10:20|42960.4|42940.4|42960.4|42940.4|42960.4|42940.4|42960.4|42940.4|4
1636578630000|2021-11-10 21:10:30|42956.4|42936.4|42956.4|42936.4|42956.4|42936.4|42956.4|42936.4|0
1636578640000|2021-11-10 21:10:40|42955.9|42935.9|42955.9|42935.9|42955.9|42935.9|42955.9|42935.9|1
1636578700000|2021-11-10 21:11:40|42957.9|42937.9|42958.4|42938.4|42958.4|42938.4|42957.9|42937.9|4
1636578710000|2021-11-10 21:11:50|42956.4|42936.4|42960.4|42940.4|42960.9|42940.9|42956.4|42936.4|2
1636578720000|2021-11-10 21:12:00|42960.9|42940.9|42960.9|42940.9|42960.9|42940.9|42960.9|42940.9|2
1636578760000|2021-11-10 21:12:40|42960.4|42940.4|42960.4|42940.4|42960.4|42940.4|42960.4|42940.4|2
1636578770000|2021-11-10 21:12:50|42960.9|42940.9|42957.9|42937.9|42960.9|42940.9|42957.9|42937.9|1
1636578780000|2021-11-10 21:13:00|42959.9|42939.9|42960.4|42940.4|42960.4|42940.4|42959.9|42939.9|1
1636578800000|2021-11-10 21:13:20|42957.9|42937.9|42957.9|42937.9|42957.9|42937.9|42957.9|42937.9|2
1636578850000|2021-11-10 21:14:10|42960.9|42940.9|42960.9|42940.9|42960.9|42940.9|42960.9|42940.9|1
1636578860000|2021-11-10 21:14:20|42960.4|42940.4|42960.4|42940.4|42960.4|42940.4|42960.4|42940.4|3
1636578880000|2021-11-10 21:14:40|42959.9|42939.9|42957.9|42937.9|42959.9|42939.9|42957.9|42937.9|0
1636578890000|2021-11-10 21:14:50|42958.4|42938.4|42958.4|42938.4|42958.4|42938.4|42958.4|42938.4|0
1636578920000|2021-11-10 21:15:20|42960.9|42940.9|42960.9|42940.9|42960.9|42940.9|42960.9|42940.9|1
1636578960000|2021-11-10 21:16:00|42960.4|42940.4|42960.4|42940.4|42960.4|42940.4|42960.4|42940.4|6
1636578980000|2021-11-10 21:16:20|42962.9|42942.9|42962.9|42942.9|42962.9|42942.9|42962.9|42942.9|1
1636579000000|2021-11-10 21:16:40|42960.4|42940.4|42957.9|42937.9|42960.4|42940.4|42957.9|42937.9|1
1636579010000|2021-11-10 21:16:50|42955.4|42935.4|42957.9|42937.9|42957.9|42937.9|42955.4|42935.4|1
1636579030000|2021-11-10 21:17:10|42960.4|42940.4|42960.4|42940.4|42960.4|42940.4|42960.4|42940.4|4
1636579070000|2021-11-10 21:17:50|||||||||1
1636579140000|2021-11-10 21:19:00|42960.9|42940.9|42966.4|42946.4|42966.4|42946.4|42960.9|42940.9|3
1636579150000|2021-11-10 21:19:10|42968.4|42948.4|42970.4|42950.4|42970.4|42950.4|42968.4|42948.4|0
1636579160000|2021-11-10 21:19:20|42972.9|42952.9|42972.4|42952.4|42972.9|42952.9|42970.9|42950.9|1
1636579170000|2021-11-10 21:19:30|42970.4|42950.4|42970.4|42950.4|42970.4|42950.4|42970.4|42950.4|0
1636579180000|2021-11-10 21:19:40|42967.9|42947.9|42967.9|42947.9|42967.9|42947.9|42967.9|42947.9|0
1636579200000|2021-11-10 21:20:00|42965.4|42945.4|42965.4|42945.4|42965.4|42945.4|42965.4|42945.4|0
1636579220000|2021-11-10 21:20:20|42967.9|42947.9|42970.4|42950.4|42970.4|42950.4|42967.9|42947.9|1
1636579240000|2021-11-10 21:20:40|||||||||6
1636579280000|2021-11-10 21:21:20|42972.9|42952.9|42973.4|42953.4|42973.4|42953.4|42972.9|42952.9|3
1636579290000|2021-11-10 21:21:30|42975.4|42955.4|42975.4|42955.4|42975.4|42955.4|42975.4|42955.4|2
1636579300000|2021-11-10 21:21:40|||||||||2
1636579310000|2021-11-10 21:21:50|42972.9|42952.9|42972.9|42952.9|42972.9|42952.9|42972.9|42952.9|2
1636579330000|2021-11-10 21:22:10|42972.4|42952.4|42970.4|42950.4|42972.4|42952.4|42970.4|42950.4|1
1636579360000|2021-11-10 21:22:40|||||||||1
1636579370000|2021-11-10 21:22:50|42972.9|42952.9|42972.9|42952.9|42972.9|42952.9|42972.9|42952.9|2
1636579390000|2021-11-10 21:23:10|||||||||1
1636579420000|2021-11-10 21:23:40|42975.4|42955.4|42975.4|42955.4|42975.4|42955.4|42975.4|42955.4|3
1636579460000|2021-11-10 21:24:20|42974.9|42954.9|42972.9|42952.9|42974.9|42954.9|42972.9|42952.9|10
1636579470000|2021-11-10 21:24:30|42973.4|42953.4|42973.4|42953.4|42973.4|42953.4|42973.4|42953.4|0
1636579480000|2021-11-10 21:24:40|42975.4|42955.4|42972.9|42952.9|42975.4|42955.4|42972.9|42952.9|2
1636579510000|2021-11-10 21:25:10|42970.4|42950.4|42970.4|42950.4|42970.4|42950.4|42970.4|42950.4|1
1636579520000|2021-11-10 21:25:20|||||||||1
1636579550000|2021-11-10 21:25:50|||||||||1
1636579560000|2021-11-10 21:26:00|42967.9|42947.9|42967.9|42947.9|42967.9|42947.9|42967.9|42947.9|0
1636579590000|2021-11-10 21:26:30|42970.4|42950.4|42970.4|42950.4|42970.4|42950.4|42970.4|42950.4|0
1636579600000|2021-11-10 21:26:40|42970.9|42950.9|42972.9|42952.9|42972.9|42952.9|42970.9|42950.9|0
1636579640000|2021-11-10 21:27:20|42972.4|42952.4|42972.4|42952.4|42972.4|42952.4|42972.4|42952.4|1
1636579670000|2021-11-10 21:27:50|42973.4|42953.4|42973.4|42953.4|42973.4|42953.4|42973.4|42953.4|1
1636579680000|2021-11-10 21:28:00|||||||||2
1636579740000|2021-11-10 21:29:00|42971.4|42951.4|42971.4|42951.4|42971.4|42951.4|42971.4|42951.4|0
1636579750000|2021-11-10 21:29:10|42968.4|42948.4|42968.4|42948.4|42968.4|42948.4|42968.4|42948.4|6
1636579760000|2021-11-10 21:29:20|||||||||1
1636579770000|2021-11-10 21:29:30|||||||||2
1636579780000|2021-11-10 21:29:40|42967.9|42947.9|42965.9|42945.9|42968.4|42948.4|42965.9|42945.9|0
1636579790000|2021-11-10 21:29:50|42963.4|42943.4|42963.4|42943.4|42963.4|42943.4|42961.4|42941.4|2
1636579800000|2021-11-10 21:30:00|42960.9|42940.9|42965.9|42945.9|42965.9|42945.9|42960.9|42940.9|1
1636579830000|2021-11-10 21:30:30|42967.4|42947.4|42967.4|42947.4|42967.4|42947.4|42967.4|42947.4|1
1636579840000|2021-11-10 21:30:40|42967.9|42947.9|42967.9|42947.9|42967.9|42947.9|42967.9|42947.9|0
1636579850000|2021-11-10 21:30:50|42965.9|42945.9|42967.9|42947.9|42967.9|42947.9|42965.9|42945.9|3
1636579860000|2021-11-10 21:31:00|42968.4|42948.4|42970.4|42950.4|42970.4|42950.4|42968.4|42948.4|0
1636579890000|2021-11-10 21:31:30|||||||||2
1636579910000|2021-11-10 21:31:50|||||||||10
1636579920000|2021-11-10 21:32:00|||||||||11
1636579940000|2021-11-10 21:32:20|||||||||10
1636579950000|2021-11-10 21:32:30|42968.4|42948.4|42971.4|42951.4|42971.4|42951.4|42968.4|42948.4|4
1636579960000|2021-11-10 21:32:40|42973.4|42953.4|42973.4|42953.4|42973.4|42953.4|42973.4|42953.4|0
1636580020000|2021-11-10 21:33:40|||||||||2
1636580040000|2021-11-10 21:34:00|||||||||1
1636580100000|2021-11-10 21:35:00|||||||||1
1636580130000|2021-11-10 21:35:30|42968.9|42948.9|42968.9|42948.9|42968.9|42948.9|42968.9|42948.9|6
1636580140000|2021-11-10 21:35:40|42971.4|42951.4|42971.4|42951.4|42971.4|42951.4|42971.4|42951.4|0
1636580150000|2021-11-10 21:35:50|42973.4|42953.4|42973.4|42953.4|42973.4|42953.4|42973.4|42953.4|1
1636580160000|2021-11-10 21:36:00|42968.4|42948.4|42968.4|42948.4|42968.4|42948.4|42968.4|42948.4|3
1636580180000|2021-11-10 21:36:20|42965.9|42945.9|42965.9|42945.9|42965.9|42945.9|42965.9|42945.9|1
1636580190000|2021-11-10 21:36:30|42968.4|42948.4|42968.4|42948.4|42968.4|42948.4|42968.4|42948.4|0
1636580210000|2021-11-10 21:36:50|||||||||2
1636580220000|2021-11-10 21:37:00|42965.9|42945.9|42968.9|42948.9|42970.9|42950.9|42965.9|42945.9|3
1636580240000|2021-11-10 21:37:20|42968.4|42948.4|42968.9|42948.9|42968.9|42948.9|42965.9|42945.9|4
1636580250000|2021-11-10 21:37:30|42970.9|42950.9|42970.9|42950.9|42970.9|42950.9|42970.9|42950.9|0
1636580270000|2021-11-10 21:37:50|42968.9|42948.9|42968.9|42948.9|42968.9|42948.9|42968.9|42948.9|2
1636580280000|2021-11-10 21:38:00|42970.9|42950.9|42970.9|42950.9|42970.9|42950.9|42970.9|42950.9|0
1636580300000|2021-11-10 21:38:20|42972.9|42952.9|42972.9|42952.9|42972.9|42952.9|42972.9|42952.9|1
1636580310000|2021-11-10 21:38:30|42970.9|42950.9|42972.9|42952.9|42972.9|42952.9|42970.9|42950.9|0
1636580340000|2021-11-10 21:39:00|||||||||1
1636580350000|2021-11-10 21:39:10|42968.9|42948.9|42970.9|42950.9|42971.4|42951.4|42968.9|42948.9|2
1636580360000|2021-11-10 21:39:20|42968.9|42948.9|42968.4|42948.4|42968.9|42948.9|42968.4|42948.4|1
1636580370000|2021-11-10 21:39:30|42968.9|42948.9|42968.9|42948.9|42968.9|42948.9|42966.4|42946.4|5
1636580380000|2021-11-10 21:39:40|42970.9|42950.9|42965.9|42945.9|42970.9|42950.9|42965.9|42945.9|4
1636580390000|2021-11-10 21:39:50|42963.4|42943.4|42961.4|42941.4|42963.4|42943.4|42961.4|42941.4|1
1636580400000|2021-11-10 21:40:00|42960.9|42940.9|42955.9|42935.9|42960.9|42940.9|42955.9|42935.9|1
1636580410000|2021-11-10 21:40:10|42955.4|42935.4|42955.4|42935.4|42955.4|42935.4|42955.4|42935.4|1
1636580420000|2021-11-10 21:40:20|42953.4|42933.4|42953.4|42933.4|42953.4|42933.4|42953.4|42933.4|1
1636580430000|2021-11-10 21:40:30|42943.9|42923.9|42943.9|42923.9|42943.9|42923.9|42943.9|42923.9|5
1636580440000|2021-11-10 21:40:40|42938.4|42918.4|42938.4|42918.4|42938.4|42918.4|42938.4|42918.4|1
1636580450000|2021-11-10 21:40:50|42935.9|42915.9|42938.4|42918.4|42938.4|42918.4|42935.9|42915.9|1
1636580460000|2021-11-10 21:41:00|42940.4|42920.4|42940.4|42920.4|42940.4|42920.4|42940.4|42920.4|0
1636580480000|2021-11-10 21:41:20|42942.9|42922.9|42942.9|42922.9|42942.9|42922.9|42942.9|42922.9|5
1636580510000|2021-11-10 21:41:50|42943.9|42923.9|42947.9|42927.9|42947.9|42927.9|42943.9|42923.9|0
1636580520000|2021-11-10 21:42:00|42955.9|42935.9|42955.9|42935.9|42955.9|42935.9|42955.9|42935.9|2
1636580550000|2021-11-10 21:42:30|42955.4|42935.4|42953.9|42933.9|42955.4|42935.4|42953.9|42933.9|0
1636580560000|2021-11-10 21:42:40|42955.9|42935.9|42948.9|42928.9|42955.9|42935.9|42948.9|42928.9|3
1636580570000|2021-11-10 21:42:50|42948.4|42928.4|42948.4|42928.4|42948.4|42928.4|42948.4|42928.4|5
1636580580000|2021-11-10 21:43:00|42947.9|42927.9|42947.9|42927.9|42947.9|42927.9|42947.9|42927.9|1
1636580610000|2021-11-10 21:43:30|42948.4|42928.4|42944.9|42924.9|42948.4|42928.4|42944.9|42924.9|3
1636580630000|2021-11-10 21:43:50|42942.9|42922.9|42942.9|42922.9|42942.9|42922.9|42942.9|42922.9|0
1636580640000|2021-11-10 21:44:00|42940.9|42920.9|42940.9|42920.9|42940.9|42920.9|42940.9|42920.9|2
1636580650000|2021-11-10 21:44:10|42940.4|42920.4|42940.9|42920.9|42940.9|42920.9|42938.4|42918.4|2
1636580660000|2021-11-10 21:44:20|42940.4|42920.4|42938.4|42918.4|42940.4|42920.4|42938.4|42918.4|0
1636580670000|2021-11-10 21:44:30|42937.9|42917.9|42937.9|42917.9|42937.9|42917.9|42937.9|42917.9|5
1636580680000|2021-11-10 21:44:40|42935.9|42915.9|42935.9|42915.9|42935.9|42915.9|42935.9|42915.9|2
1636580690000|2021-11-10 21:44:50|42934.4|42914.4|42934.4|42914.4|42934.4|42914.4|42934.4|42914.4|2
1636580700000|2021-11-10 21:45:00|42932.4|42912.4|42932.9|42912.9|42932.9|42912.9|42932.4|42912.4|4
1636580710000|2021-11-10 21:45:10|42930.9|42910.9|42930.9|42910.9|42930.9|42910.9|42930.9|42910.9|0
1636580720000|2021-11-10 21:45:20|42930.4|42910.4|42930.4|42910.4|42930.4|42910.4|42930.4|42910.4|3
1636580760000|2021-11-10 21:46:00|42932.9|42912.9|42935.4|42915.4|42935.4|42915.4|42932.9|42912.9|7
1636580770000|2021-11-10 21:46:10|42933.4|42913.4|42933.4|42913.4|42933.4|42913.4|42933.4|42913.4|0
1636580780000|2021-11-10 21:46:20|42935.4|42915.4|42935.4|42915.4|42935.4|42915.4|42935.4|42915.4|0
1636580820000|2021-11-10 21:47:00|42933.4|42913.4|42935.4|42915.4|42935.4|42915.4|42933.4|42913.4|0
1636580830000|2021-11-10 21:47:10|||||||||1
1636580860000|2021-11-10 21:47:40|||||||||3
1636580870000|2021-11-10 21:47:50|42933.4|42913.4|42943.4|42923.4|42943.4|42923.4|42933.4|42913.4|5
1636580890000|2021-11-10 21:48:10|42943.9|42923.9|42943.9|42923.9|42943.9|42923.9|42943.9|42923.9|1
1636580910000|2021-11-10 21:48:30|||||||||2
1636580920000|2021-11-10 21:48:40|42943.8|42923.8|42943.8|42923.8|42943.8|42923.8|42943.8|42923.8|0
1636580930000|2021-11-10 21:48:50|42941.8|42921.8|42941.8|42921.8|42941.8|42921.8|42941.8|42921.8|0
1636580940000|2021-11-10 21:49:00|42943.4|42923.4|42936.8|42916.8|42943.4|42923.4|42936.8|42916.8|1
1636580950000|2021-11-10 21:49:10|42931.8|42911.8|42927.4|42907.4|42931.8|42911.8|42927.4|42907.4|8
1636580960000|2021-11-10 21:49:20|||||||||2
1636580970000|2021-11-10 21:49:30|42925.4|42905.4|42920.4|42900.4|42925.4|42905.4|42920.4|42900.4|4
1636580980000|2021-11-10 21:49:40|42919.9|42899.9|42915.9|42895.9|42919.9|42899.9|42913.4|42893.4|7
1636580990000|2021-11-10 21:49:50|42913.8|42893.8|42913.4|42893.4|42913.8|42893.8|42913.4|42893.4|1
1636581000000|2021-11-10 21:50:00|42915.9|42895.9|42922.8|42902.8|42922.8|42902.8|42915.9|42895.9|5
1636581020000|2021-11-10 21:50:20|42926.8|42906.8|42926.8|42906.8|42926.8|42906.8|42926.8|42906.8|0
1636581060000|2021-11-10 21:51:00|42931.3|42911.3|42933.8|42913.8|42933.8|42913.8|42931.3|42911.3|1
1636581080000|2021-11-10 21:51:20|42935.9|42915.9|42938.4|42918.4|42938.4|42918.4|42935.9|42915.9|1
1636581090000|2021-11-10 21:51:30|42938.8|42918.8|42940.9|42920.9|42940.9|42920.9|42938.8|42918.8|0
1636581100000|2021-11-10 21:51:40|42941.3|42921.3|42943.4|42923.4|42943.4|42923.4|42941.3|42921.3|2
1636581110000|2021-11-10 21:51:50|||||||||1
1636581120000|2021-11-10 21:52:00|42945.9|42925.9|42948.4|42928.4|42948.4|42928.4|42945.9|42925.9|2
1636581140000|2021-11-10 21:52:20|||||||||2
1636581150000|2021-11-10 21:52:30|42950.9|42930.9|42948.4|42928.4|42950.9|42930.9|42948.4|42928.4|4
1636581170000|2021-11-10 21:52:50|42952.9|42932.9|42952.9|42932.9|42952.9|42932.9|42952.9|42932.9|3
1636581180000|2021-11-10 21:53:00|42950.9|42930.9|42955.4|42935.4|42955.4|42935.4|42950.9|42930.9|3
1636581200000|2021-11-10 21:53:20|42955.9|42935.9|42955.9|42935.9|42955.9|42935.9|42955.9|42935.9|0
1636581210000|2021-11-10 21:53:30|||||||||1
1636581220000|2021-11-10 21:53:40|42956.3|42936.3|42955.9|42935.9|42956.3|42936.3|42955.9|42935.9|3
1636581230000|2021-11-10 21:53:50|||||||||1
1636581260000|2021-11-10 21:54:20|||||||||1
1636581270000|2021-11-10 21:54:30|42956.3|42936.3|42965.9|42945.9|42965.9|42945.9|42956.3|42936.3|12
1636581280000|2021-11-10 21:54:40|42968.4|42948.4|42968.4|42948.4|42968.4|42948.4|42968.4|42948.4|3
1636581290000|2021-11-10 21:54:50|||||||||4
1636581300000|2021-11-10 21:55:00|||||||||4
1636581330000|2021-11-10 21:55:30|||||||||6
1636581340000|2021-11-10 21:55:40|42971.8|42951.8|42978.8|42958.8|42978.8|42958.8|42971.8|42951.8|1
1636581350000|2021-11-10 21:55:50|42980.9|42960.9|42980.9|42960.9|42983.4|42963.4|42980.9|42960.9|3
1636581370000|2021-11-10 21:56:10|42981.3|42961.3|42985.4|42965.4|42985.4|42965.4|42981.3|42961.3|1
1636581390000|2021-11-10 21:56:30|42987.4|42967.4|42987.4|42967.4|42987.4|42967.4|42985.4|42965.4|1
1636581400000|2021-11-10 21:56:40|42987.9|42967.9|42987.9|42967.9|42987.9|42967.9|42987.9|42967.9|0
1636581410000|2021-11-10 21:56:50|42988.4|42968.4|42988.4|42968.4|42988.4|42968.4|42988.4|42968.4|2
1636581430000|2021-11-10 21:57:10|42990.4|42970.4|42990.9|42970.9|42990.9|42970.9|42990.4|42970.4|2
1636581440000|2021-11-10 21:57:20|42995.4|42975.4|42997.9|42977.9|42997.9|42977.9|42995.4|42975.4|5
1636581450000|2021-11-10 21:57:30|42993.4|42973.4|42993.4|42973.4|42993.4|42973.4|42993.4|42973.4|3
1636581460000|2021-11-10 21:57:40|42990.9|42970.9|42990.9|42970.9|42990.9|42970.9|42990.9|42970.9|7
1636581470000|2021-11-10 21:57:50|42990.4|42970.4|42987.9|42967.9|42990.4|42970.4|42987.9|42967.9|1
1636581480000|2021-11-10 21:58:00|42985.4|42965.4|42987.9|42967.9|42987.9|42967.9|42985.4|42965.4|0
1636581490000|2021-11-10 21:58:10|42985.4|42965.4|42980.9|42960.9|42985.4|42965.4|42980.9|42960.9|2
1636581500000|2021-11-10 21:58:20|42978.4|42958.4|42978.4|42958.4|42978.4|42958.4|42978.4|42958.4|1
1636581520000|2021-11-10 21:58:40|42978.8|42958.8|42980.9|42960.9|42983.4|42963.4|42978.8|42958.8|2
1636581530000|2021-11-10 21:58:50|42983.4|42963.4|42985.9|42965.9|42985.9|42965.9|42980.9|42960.9|0
1636581550000|2021-11-10 21:59:10|42989.9|42969.9|42994.9|42974.9|42994.9|42974.9|42989.9|42969.9|4
1636581560000|2021-11-10 21:59:20|42995.4|42975.4|43002.9|42982.9|43002.9|42982.9|42995.4|42975.4|3
1636581570000|2021-11-10 21:59:30|43007.9|42987.9|43010.4|42990.4|43010.4|42990.4|43007.9|42987.9|13
1636581580000|2021-11-10 21:59:40|43006.8|42986.8|43004.8|42984.8|43006.8|42986.8|43004.8|42984.8|18
1636581590000|2021-11-10 21:59:50|43003.8|42983.8|43003.8|42983.8|43003.8|42983.8|43003.8|42983.8|9
1636585200000|2021-11-10 23:00:00|42956.5|42936.5|42995.8|42975.8|43003.3|42983.3|42956.5|42936.5|7
1636585210000|2021-11-10 23:00:10|42996.3|42976.3|42998.3|42978.3|42998.3|42978.3|42996.3|42976.3|6
1636585220000|2021-11-10 23:00:20|42996.3|42976.3|42998.3|42978.3|42998.3|42978.3|42995.8|42975.8|6
1636585230000|2021-11-10 23:00:30|||||||||1
1636585240000|2021-11-10 23:00:40|42997.8|42977.8|42995.8|42975.8|42997.8|42977.8|42995.8|42975.8|5
1636585250000|2021-11-10 23:00:50|42993.3|42973.3|42993.3|42973.3|42993.3|42973.3|42993.3|42973.3|3
1636585280000|2021-11-10 23:01:20|42995.8|42975.8|42998.3|42978.3|42998.3|42978.3|42995.8|42975.8|7
1636585290000|2021-11-10 23:01:30|43000.3|42980.3|43000.8|42980.8|43000.8|42980.8|43000.3|42980.3|5
1636585300000|2021-11-10 23:01:40|43003.3|42983.3|43003.3|42983.3|43003.3|42983.3|43003.3|42983.3|7
1636585310000|2021-11-10 23:01:50|43003.8|42983.8|43003.8|42983.8|43003.8|42983.8|43003.8|42983.8|0
1636585330000|2021-11-10 23:02:10|43001.3|42981.3|43000.8|42980.8|43001.3|42981.3|43000.8|42980.8|1
1636585350000|2021-11-10 23:02:30|43003.3|42983.3|43000.8|42980.8|43003.3|42983.3|43000.8|42980.8|1
1636585360000|2021-11-10 23:02:40|43003.3|42983.3|43000.8|42980.8|43005.8|42985.8|43000.8|42980.8|4
1636585370000|2021-11-10 23:02:50|42998.8|42978.8|42998.3|42978.3|42998.8|42978.8|42998.3|42978.3|2
1636585380000|2021-11-10 23:03:00|42997.8|42977.8|42995.8|42975.8|42997.8|42977.8|42993.3|42973.3|8
1636585390000|2021-11-10 23:03:10|42998.3|42978.3|42998.3|42978.3|42998.3|42978.3|42998.3|42978.3|5
1636585400000|2021-11-10 23:03:20|42995.8|42975.8|42998.3|42978.3|43000.8|42980.8|42995.8|42975.8|4
1636585410000|2021-11-10 23:03:30|43000.8|42980.8|43003.3|42983.3|43003.3|42983.3|43000.8|42980.8|2
1636585420000|2021-11-10 23:03:40|||||||||1
1636585440000|2021-11-10 23:04:00|43008.3|42988.3|43008.3|42988.3|43008.3|42988.3|43008.3|42988.3|3
1636585450000|2021-11-10 23:04:10|43010.3|42990.3|43010.8|42990.8|43010.8|42990.8|43010.3|42990.3|0
1636585460000|2021-11-10 23:04:20|||||||||1
1636585480000|2021-11-10 23:04:40|||||||||3
1636585490000|2021-11-10 23:04:50|43012.8|42992.8|43013.3|42993.3|43018.3|42998.3|43012.8|42992.8|10
1636585500000|2021-11-10 23:05:00|43015.3|42995.3|43015.8|42995.8|43017.8|42997.8|43015.3|42995.3|2
1636585510000|2021-11-10 23:05:10|43021.3|43001.3|43020.8|43000.8|43021.3|43001.3|43018.3|42998.3|5
1636585570000|2021-11-10 23:06:10|||||||||4
1636585580000|2021-11-10 23:06:20|43017.8|42997.8|43015.8|42995.8|43017.8|42997.8|43015.8|42995.8|5
1636585590000|2021-11-10 23:06:30|43011.8|42991.8|43010.8|42990.8|43011.8|42991.8|43010.8|42990.8|2
1636585600000|2021-11-10 23:06:40|43014.9|42994.9|43015.8|42995.8|43015.8|42995.8|43014.9|42994.9|6
1636585610000|2021-11-10 23:06:50|43018.3|42998.3|43018.3|42998.3|43018.3|42998.3|43018.3|42998.3|4
1636585630000|2021-11-10 23:07:10|||||||||1
1636585640000|2021-11-10 23:07:20|43022.4|43002.4|43033.3|43013.3|43033.3|43013.3|43022.4|43002.4|8
1636585650000|2021-11-10 23:07:30|43035.8|43015.8|43040.8|43020.8|43040.8|43020.8|43035.8|43015.8|7
1636585660000|2021-11-10 23:07:40|43038.8|43018.8|43038.3|43018.3|43038.8|43018.8|43038.3|43018.3|4
1636585670000|2021-11-10 23:07:50|43035.8|43015.8|43033.3|43013.3|43035.8|43015.8|43033.3|43013.3|3
1636585680000|2021-11-10 23:08:00|43029.3|43009.3|43005.8|42985.8|43029.3|43009.3|43005.8|42985.8|18
1636585710000|2021-11-10 23:08:30|43003.3|42983.3|43003.3|42983.3|43003.3|42983.3|43003.3|42983.3|0
1636585720000|2021-11-10 23:08:40|||||||||1
1636585730000|2021-11-10 23:08:50|43005.8|42985.8|43005.8|42985.8|43005.8|42985.8|43005.8|42985.8|0
1636585740000|2021-11-10 23:09:00|43006.3|42986.3|43006.3|42986.3|43006.3|42986.3|43006.3|42986.3|5
1636585750000|2021-11-10 23:09:10|43008.3|42988.3|43008.8|42988.8|43008.8|42988.8|43008.3|42988.3|1
1636585760000|2021-11-10 23:09:20|43010.8|42990.8|43010.8|42990.8|43010.8|42990.8|43010.8|42990.8|0
1636585800000|2021-11-10 23:10:00|||||||||2
1636585820000|2021-11-10 23:10:20|43015.8|42995.8|43015.8|42995.8|43015.8|42995.8|43015.8|42995.8|4
1636585840000|2021-11-10 23:10:40|43017.8|42997.8|43018.3|42998.3|43018.3|42998.3|43017.8|42997.8|1
1636585860000|2021-11-10 23:11:00|||||||||1
1636585880000|2021-11-10 23:11:20|43020.3|43000.3|43020.3|43000.3|43020.3|43000.3|43020.3|43000.3|0
1636585890000|2021-11-10 23:11:30|43018.3|42998.3|43018.3|42998.3|43018.3|42998.3|43018.3|42998.3|0
1636585910000|2021-11-10 23:11:50|43020.8|43000.8|43020.8|43000.8|43020.8|43000.8|43020.8|43000.8|2
1636586020000|2021-11-10 23:13:40|43023.3|43003.3|43023.3|43003.3|43023.3|43003.3|43023.3|43003.3|3
1636586030000|2021-11-10 23:13:50|43025.8|43005.8|43025.8|43005.8|43025.8|43005.8|43025.8|43005.8|0
1636586040000|2021-11-10 23:14:00|43023.8|43003.8|43025.8|43005.8|43025.8|43005.8|43023.8|43003.8|2
1636586050000|2021-11-10 23:14:10|43023.8|43003.8|43018.3|42998.3|43023.8|43003.8|43018.3|42998.3|2
1636586060000|2021-11-10 23:14:20|43015.8|42995.8|43010.8|42990.8|43015.8|42995.8|43010.8|42990.8|9
1636586070000|2021-11-10 23:14:30|43015.8|42995.8|43015.8|42995.8|43015.8|42995.8|43015.8|42995.8|4
1636586080000|2021-11-10 23:14:40|43020.8|43000.8|43020.8|43000.8|43020.8|43000.8|43020.8|43000.8|2
1636586130000|2021-11-10 23:15:30|43024.9|43004.9|43025.8|43005.8|43025.8|43005.8|43024.9|43004.9|1
1636586210000|2021-11-10 23:16:50|43027.8|43007.8|43030.8|43010.8|43030.8|43010.8|43027.8|43007.8|2
1636586220000|2021-11-10 23:17:00|43032.8|43012.8|43033.3|43013.3|43033.3|43013.3|43030.8|43010.8|2
1636586250000|2021-11-10 23:17:30|43033.8|43013.8|43035.8|43015.8|43035.8|43015.8|43033.8|43013.8|0
1636586270000|2021-11-10 23:17:50|43040.3|43020.3|43042.8|43022.8|43042.8|43022.8|43040.3|43020.3|1
1636586280000|2021-11-10 23:18:00|43045.3|43025.3|43045.3|43025.3|43045.3|43025.3|43045.3|43025.3|0
1636586290000|2021-11-10 23:18:10|||||||||2
1636586300000|2021-11-10 23:18:20|43045.8|43025.8|43045.8|43025.8|43045.8|43025.8|43045.8|43025.8|2
1636586310000|2021-11-10 23:18:30|43047.4|43027.4|43047.4|43027.4|43047.4|43027.4|43047.4|43027.4|12
1636586320000|2021-11-10 23:18:40|||||||||2
1636586330000|2021-11-10 23:18:50|43049.4|43029.4|43051.9|43031.9|43051.9|43031.9|43049.4|43029.4|1
1636586340000|2021-11-10 23:19:00|43049.9|43029.9|43052.4|43032.4|43052.4|43032.4|43049.9|43029.9|0
1636586350000|2021-11-10 23:19:10|43050.3|43030.3|43050.3|43030.3|43050.3|43030.3|43050.3|43030.3|0
1636586360000|2021-11-10 23:19:20|43049.9|43029.9|43049.9|43029.9|43049.9|43029.9|43049.9|43029.9|0
1636586400000|2021-11-10 23:20:00|43049.8|43029.8|43054.8|43034.8|43054.8|43034.8|43049.8|43029.8|2
1636586410000|2021-11-10 23:20:10|43056.9|43036.9|43057.3|43037.3|43057.3|43037.3|43056.9|43036.9|2
1636586440000|2021-11-10 23:20:40|||||||||4
1636586470000|2021-11-10 23:21:10|43054.8|43034.8|43054.8|43034.8|43054.8|43034.8|43054.8|43034.8|1
1636586480000|2021-11-10 23:21:20|43059.8|43039.8|43055.3|43035.3|43059.8|43039.8|43055.3|43035.3|3
1636586500000|2021-11-10 23:21:40|43052.3|43032.3|43049.8|43029.8|43052.3|43032.3|43049.8|43029.8|4
1636586520000|2021-11-10 23:22:00|43049.4|43029.4|43049.4|43029.4|43049.4|43029.4|43049.4|43029.4|0
1636586530000|2021-11-10 23:22:10|43048.9|43028.9|43048.9|43028.9|43048.9|43028.9|43048.9|43028.9|1
1636586540000|2021-11-10 23:22:20|43051.9|43031.9|43051.9|43031.9|43051.9|43031.9|43051.9|43031.9|2
1636586550000|2021-11-10 23:22:30|43054.4|43034.4|43054.4|43034.4|43054.4|43034.4|43054.4|43034.4|0
1636586570000|2021-11-10 23:22:50|43054.8|43034.8|43054.8|43034.8|43054.8|43034.8|43054.8|43034.8|0
1636586620000|2021-11-10 23:23:40|43057.3|43037.3|43057.3|43037.3|43057.3|43037.3|43057.3|43037.3|0
1636586630000|2021-11-10 23:23:50|43054.8|43034.8|43054.8|43034.8|43054.8|43034.8|43054.8|43034.8|0
1636586640000|2021-11-10 23:24:00|43055.3|43035.3|43060.3|43040.3|43060.3|43040.3|43055.3|43035.3|5
1636586700000|2021-11-10 23:25:00|43060.8|43040.8|43059.8|43039.8|43060.8|43040.8|43059.8|43039.8|1
1636586720000|2021-11-10 23:25:20|43062.8|43042.8|43054.4|43034.4|43062.8|43042.8|43054.4|43034.4|16
1636586750000|2021-11-10 23:25:50|43054.8|43034.8|43052.3|43032.3|43054.8|43034.8|43052.3|43032.3|11
1636586760000|2021-11-10 23:26:00|43054.8|43034.8|43054.8|43034.8|43054.8|43034.8|43054.8|43034.8|2
1636586790000|2021-11-10 23:26:30|43049.8|43029.8|43049.8|43029.8|43049.8|43029.8|43049.8|43029.8|0
1636586810000|2021-11-10 23:26:50|||||||||2
1636586820000|2021-11-10 23:27:00|||||||||1
1636586830000|2021-11-10 23:27:10|43051.9|43031.9|43051.9|43031.9|43051.9|43031.9|43051.9|43031.9|3
1636586840000|2021-11-10 23:27:20|||||||||1
1636586850000|2021-11-10 23:27:30|43054.4|43034.4|43054.4|43034.4|43054.4|43034.4|43054.4|43034.4|0
1636586900000|2021-11-10 23:28:20|||||||||1
1636586920000|2021-11-10 23:28:40|43055.3|43035.3|43057.3|43037.3|43057.3|43037.3|43055.3|43035.3|1
1636586940000|2021-11-10 23:29:00|43057.8|43037.8|43059.8|43039.8|43059.8|43039.8|43057.8|43037.8|0
1636586950000|2021-11-10 23:29:10|43057.8|43037.8|43057.8|43037.8|43057.8|43037.8|43057.8|43037.8|4
1636586970000|2021-11-10 23:29:30|43059.8|43039.8|43059.8|43039.8|43059.8|43039.8|43059.8|43039.8|1
1636587000000|2021-11-10 23:30:00|||||||||3
1636587060000|2021-11-10 23:31:00|43062.8|43042.8|43066.9|43046.9|43066.9|43046.9|43062.8|43042.8|4
1636587070000|2021-11-10 23:31:10|43067.3|43047.3|43069.4|43049.4|43069.4|43049.4|43067.3|43047.3|0
1636587080000|2021-11-10 23:31:20|43068.9|43048.9|43068.9|43048.9|43068.9|43048.9|43066.9|43046.9|1
1636587090000|2021-11-10 23:31:30|43066.9|43046.9|43066.9|43046.9|43066.9|43046.9|43066.9|43046.9|0
1636587100000|2021-11-10 23:31:40|43067.3|43047.3|43069.4|43049.4|43069.4|43049.4|43067.3|43047.3|0
1636587110000|2021-11-10 23:31:50|||||||||1
1636587120000|2021-11-10 23:32:00|||||||||2
1636587130000|2021-11-10 23:32:10|43069.8|43049.8|43071.9|43051.9|43071.9|43051.9|43069.8|43049.8|1
1636587160000|2021-11-10 23:32:40|43069.8|43049.8|43069.8|43049.8|43069.8|43049.8|43069.8|43049.8|3
1636587170000|2021-11-10 23:32:50|43067.8|43047.8|43067.8|43047.8|43067.8|43047.8|43067.8|43047.8|0
1636587180000|2021-11-10 23:33:00|43069.8|43049.8|43069.8|43049.8|43069.8|43049.8|43069.8|43049.8|0
1636587210000|2021-11-10 23:33:30|43067.3|43047.3|43067.3|43047.3|43067.3|43047.3|43067.3|43047.3|0
1636587220000|2021-11-10 23:33:40|43069.8|43049.8|43069.8|43049.8|43069.8|43049.8|43069.8|43049.8|1
1636587270000|2021-11-10 23:34:30|43067.3|43047.3|43067.3|43047.3|43067.3|43047.3|43067.3|43047.3|0
1636587280000|2021-11-10 23:34:40|||||||||1
1636587290000|2021-11-10 23:34:50|||||||||3
1636587320000|2021-11-10 23:35:20|43064.8|43044.8|43064.8|43044.8|43064.8|43044.8|43064.8|43044.8|2
1636587330000|2021-11-10 23:35:30|43062.8|43042.8|43052.3|43032.3|43062.8|43042.8|43052.3|43032.3|7
1636587360000|2021-11-10 23:36:00|43049.8|43029.8|43049.8|43029.8|43049.8|43029.8|43049.8|43029.8|0
1636587450000|2021-11-10 23:37:30|43049.4|43029.4|43049.4|43029.4|43049.4|43029.4|43049.4|43029.4|1
1636587460000|2021-11-10 23:37:40|43049.8|43029.8|43049.8|43029.8|43049.8|43029.8|43049.8|43029.8|0
1636587470000|2021-11-10 23:37:50|43049.4|43029.4|43049.4|43029.4|43049.4|43029.4|43049.4|43029.4|1
1636587480000|2021-11-10 23:38:00|43046.9|43026.9|43044.4|43024.4|43046.9|43026.9|43044.4|43024.4|3
1636587490000|2021-11-10 23:38:10|43046.4|43026.4|43046.4|43026.4|43046.4|43026.4|43046.4|43026.4|0
1636587510000|2021-11-10 23:38:30|||||||||1
1636587540000|2021-11-10 23:39:00|43044.4|43024.4|43046.9|43026.9|43046.9|43026.9|43044.4|43024.4|0
1636587570000|2021-11-10 23:39:30|43046.4|43026.4|43046.4|43026.4|43046.4|43026.4|43046.4|43026.4|1
1636587580000|2021-11-10 23:39:40|43044.4|43024.4|43046.4|43026.4|43046.4|43026.4|43044.4|43024.4|0
1636587590000|2021-11-10 23:39:50|43044.4|43024.4|43044.4|43024.4|43044.4|43024.4|43044.4|43024.4|0
1636587610000|2021-11-10 23:40:10|43046.4|43026.4|43044.4|43024.4|43046.4|43026.4|43044.4|43024.4|0
1636587630000|2021-11-10 23:40:30|43046.4|43026.4|43044.4|43024.4|43046.4|43026.4|43044.4|43024.4|0
1636587650000|2021-11-10 23:40:50|43046.4|43026.4|43047.3|43027.3|43047.3|43027.3|43046.4|43026.4|6
1636587680000|2021-11-10 23:41:20|43059.4|43039.4|43059.4|43039.4|43059.4|43039.4|43059.4|43039.4|2
1636587690000|2021-11-10 23:41:30|||||||||1
1636587700000|2021-11-10 23:41:40|43064.4|43044.4|43064.4|43044.4|43064.4|43044.4|43064.4|43044.4|1
1636587710000|2021-11-10 23:41:50|||||||||2
1636587740000|2021-11-10 23:42:20|||||||||1
1636587760000|2021-11-10 23:42:40|43063.9|43043.9|43054.4|43034.4|43063.9|43043.9|43052.3|43032.3|1
1636587770000|2021-11-10 23:42:50|43052.3|43032.3|43051.9|43031.9|43052.3|43032.3|43051.9|43031.9|1
1636587780000|2021-11-10 23:43:00|43052.3|43032.3|43051.9|43031.9|43052.3|43032.3|43051.9|43031.9|3
1636587810000|2021-11-10 23:43:30|43051.4|43031.4|43048.9|43028.9|43051.4|43031.4|43048.9|43028.9|0
1636587820000|2021-11-10 23:43:40|43051.4|43031.4|43051.4|43031.4|43051.4|43031.4|43051.4|43031.4|0
1636587840000|2021-11-10 23:44:00|43049.4|43029.4|43052.3|43032.3|43052.3|43032.3|43047.3|43027.3|7
1636587890000|2021-11-10 23:44:50|||||||||5
1636587900000|2021-11-10 23:45:00|43052.8|43032.8|43056.9|43036.9|43056.9|43036.9|43052.8|43032.8|0
1636587910000|2021-11-10 23:45:10|43054.8|43034.8|43059.8|43039.8|43059.8|43039.8|43054.8|43034.8|2
1636587920000|2021-11-10 23:45:20|43057.8|43037.8|43057.3|43037.3|43057.8|43037.8|43057.3|43037.3|8
1636587930000|2021-11-10 23:45:30|43056.9|43036.9|43055.3|43035.3|43057.3|43037.3|43055.3|43035.3|0
1636587940000|2021-11-10 23:45:40|43055.8|43035.8|43055.8|43035.8|43055.8|43035.8|43055.8|43035.8|11
1636587950000|2021-11-10 23:45:50|43053.3|43033.3|43053.3|43033.3|43055.8|43035.8|43053.3|43033.3|0
1636587960000|2021-11-10 23:46:00|43055.8|43035.8|43053.3|43033.3|43055.8|43035.8|43053.3|43033.3|2
1636587990000|2021-11-10 23:46:30|43048.3|43028.3|43048.3|43028.3|43048.3|43028.3|43048.3|43028.3|3
1636588000000|2021-11-10 23:46:40|43047.8|43027.8|43047.8|43027.8|43047.8|43027.8|43047.8|43027.8|1
1636588010000|2021-11-10 23:46:50|43048.3|43028.3|43048.3|43028.3|43048.3|43028.3|43048.3|43028.3|0
1636588060000|2021-11-10 23:47:40|43050.8|43030.8|43050.8|43030.8|43050.8|43030.8|43050.8|43030.8|1
1636588080000|2021-11-10 23:48:00|43054.3|43034.3|43056.3|43036.3|43056.3|43036.3|43054.3|43034.3|6
1636588160000|2021-11-10 23:49:20|43054.3|43034.3|43054.3|43034.3|43054.3|43034.3|43054.3|43034.3|0
1636588170000|2021-11-10 23:49:30|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|0
1636588180000|2021-11-10 23:49:40|43054.3|43034.3|43054.3|43034.3|43054.3|43034.3|43054.3|43034.3|0
1636588190000|2021-11-10 23:49:50|43056.3|43036.3|43054.3|43034.3|43056.3|43036.3|43054.3|43034.3|0
1636588200000|2021-11-10 23:50:00|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|1
1636588210000|2021-11-10 23:50:10|43055.8|43035.8|43055.8|43035.8|43055.8|43035.8|43055.8|43035.8|1
1636588250000|2021-11-10 23:50:50|43053.3|43033.3|43053.3|43033.3|43053.3|43033.3|43053.3|43033.3|3
1636588270000|2021-11-10 23:51:10|43052.8|43032.8|43052.8|43032.8|43052.8|43032.8|43052.8|43032.8|3
1636588300000|2021-11-10 23:51:40|43052.3|43032.3|43045.8|43025.8|43052.3|43032.3|43045.8|43025.8|2
1636588310000|2021-11-10 23:51:50|43046.3|43026.3|43048.3|43028.3|43048.3|43028.3|43045.8|43025.8|1
1636588400000|2021-11-10 23:53:20|43050.8|43030.8|43045.8|43025.8|43050.8|43030.8|43045.8|43025.8|0
1636588410000|2021-11-10 23:53:30|43047.8|43027.8|43048.3|43028.3|43048.3|43028.3|43047.8|43027.8|1
1636588440000|2021-11-10 23:54:00|43047.8|43027.8|43050.8|43030.8|43050.8|43030.8|43047.8|43027.8|2
1636588450000|2021-11-10 23:54:10|43048.3|43028.3|43048.3|43028.3|43048.3|43028.3|43047.8|43027.8|0
1636588460000|2021-11-10 23:54:20|43050.8|43030.8|43050.8|43030.8|43050.8|43030.8|43050.8|43030.8|3
1636588490000|2021-11-10 23:54:50|43052.8|43032.8|43052.8|43032.8|43052.8|43032.8|43052.8|43032.8|0
1636588500000|2021-11-10 23:55:00|43053.3|43033.3|43055.8|43035.8|43055.8|43035.8|43053.3|43033.3|4
1636588570000|2021-11-10 23:56:10|||||||||1
1636588580000|2021-11-10 23:56:20|||||||||3
1636588610000|2021-11-10 23:56:50|43063.8|43043.8|43063.8|43043.8|43063.8|43043.8|43063.8|43043.8|3
1636588630000|2021-11-10 23:57:10|43063.3|43043.3|43063.8|43043.8|43063.8|43043.8|43063.3|43043.3|9
1636588650000|2021-11-10 23:57:30|43065.8|43045.8|43065.8|43045.8|43065.8|43045.8|43065.8|43045.8|5
1636588670000|2021-11-10 23:57:50|||||||||3
1636588680000|2021-11-10 23:58:00|43068.3|43048.3|43068.3|43048.3|43068.3|43048.3|43068.3|43048.3|0
1636588690000|2021-11-10 23:58:10|43075.8|43055.8|43075.8|43055.8|43075.8|43055.8|43075.8|43055.8|6
1636588700000|2021-11-10 23:58:20|||||||||1
1636588710000|2021-11-10 23:58:30|43077.8|43057.8|43077.8|43057.8|43077.8|43057.8|43075.8|43055.8|2
1636588720000|2021-11-10 23:58:40|43075.8|43055.8|43087.8|43067.8|43087.8|43067.8|43075.8|43055.8|11
1636588730000|2021-11-10 23:58:50|43089.8|43069.8|43090.8|43070.8|43090.8|43070.8|43089.8|43069.8|6
1636588770000|2021-11-10 23:59:30|43093.3|43073.3|43092.8|43072.8|43093.3|43073.3|43092.8|43072.8|1
1636588780000|2021-11-10 23:59:40|||||||||1
1636588790000|2021-11-10 23:59:50|43090.8|43070.8|43090.8|43070.8|43090.8|43070.8|43090.8|43070.8|0
1636588800000|2021-11-11 00:00:00|43092.8|43072.8|43098.3|43078.3|43105.8|43085.8|43092.8|43072.8|12
1636588810000|2021-11-11 00:00:10|43100.8|43080.8|43098.3|43078.3|43100.8|43080.8|43098.3|43078.3|0
1636588820000|2021-11-11 00:00:20|43100.8|43080.8|43100.8|43080.8|43100.8|43080.8|43100.8|43080.8|2
1636588870000|2021-11-11 00:01:10|43098.3|43078.3|43100.8|43080.8|43100.8|43080.8|43095.8|43075.8|2
1636588880000|2021-11-11 00:01:20|43102.8|43082.8|43102.8|43082.8|43102.8|43082.8|43102.8|43082.8|4
1636588890000|2021-11-11 00:01:30|43103.3|43083.3|43100.8|43080.8|43105.8|43085.8|43100.8|43080.8|2
1636588900000|2021-11-11 00:01:40|||||||||1
1636588910000|2021-11-11 00:01:50|43100.3|43080.3|43098.3|43078.3|43100.3|43080.3|43098.3|43078.3|0
1636588930000|2021-11-11 00:02:10|||||||||1
1636588940000|2021-11-11 00:02:20|43095.8|43075.8|43095.8|43075.8|43095.8|43075.8|43095.8|43075.8|2
1636588950000|2021-11-11 00:02:30|43093.8|43073.8|43087.8|43067.8|43093.8|43073.8|43087.8|43067.8|5
1636588960000|2021-11-11 00:02:40|43088.3|43068.3|43088.3|43068.3|43088.3|43068.3|43088.3|43068.3|1
1636588970000|2021-11-11 00:02:50|43087.8|43067.8|43087.8|43067.8|43087.8|43067.8|43085.3|43065.3|3
1636588980000|2021-11-11 00:03:00|43088.3|43068.3|43088.3|43068.3|43088.3|43068.3|43088.3|43068.3|2
1636589000000|2021-11-11 00:03:20|43090.3|43070.3|43100.8|43080.8|43100.8|43080.8|43090.3|43070.3|7
1636589010000|2021-11-11 00:03:30|43095.8|43075.8|43102.8|43082.8|43102.8|43082.8|43095.8|43075.8|3
1636589020000|2021-11-11 00:03:40|43098.3|43078.3|43100.8|43080.8|43100.8|43080.8|43098.3|43078.3|0
1636589030000|2021-11-11 00:03:50|43100.3|43080.3|43100.8|43080.8|43100.8|43080.8|43098.3|43078.3|0
1636589040000|2021-11-11 00:04:00|43098.3|43078.3|43098.3|43078.3|43098.3|43078.3|43098.3|43078.3|1
1636589050000|2021-11-11 00:04:10|43100.8|43080.8|43100.8|43080.8|43100.8|43080.8|43096.3|43076.3|12
1636589060000|2021-11-11 00:04:20|43098.3|43078.3|43095.8|43075.8|43100.8|43080.8|43095.8|43075.8|4
1636589080000|2021-11-11 00:04:40|||||||||1
1636589090000|2021-11-11 00:04:50|43093.3|43073.3|43090.8|43070.8|43093.3|43073.3|43090.8|43070.8|1
1636589100000|2021-11-11 00:05:00|43092.8|43072.8|43088.3|43068.3|43092.8|43072.8|43088.3|43068.3|0
1636589110000|2021-11-11 00:05:10|43092.8|43072.8|43090.8|43070.8|43092.8|43072.8|43090.8|43070.8|0
1636589120000|2021-11-11 00:05:20|43090.3|43070.3|43087.8|43067.8|43090.3|43070.3|43087.8|43067.8|1
1636589130000|2021-11-11 00:05:30|43085.8|43065.8|43080.3|43060.3|43085.8|43065.8|43080.3|43060.3|4
1636589150000|2021-11-11 00:05:50|43078.3|43058.3|43078.3|43058.3|43078.3|43058.3|43078.3|43058.3|1
1636589160000|2021-11-11 00:06:00|43076.3|43056.3|43070.8|43050.8|43076.3|43056.3|43065.8|43045.8|11
1636589180000|2021-11-11 00:06:20|43075.8|43055.8|43075.8|43055.8|43075.8|43055.8|43075.8|43055.8|6
1636589190000|2021-11-11 00:06:30|||||||||1
1636589200000|2021-11-11 00:06:40|43076.3|43056.3|43082.8|43062.8|43082.8|43062.8|43076.3|43056.3|5
1636589210000|2021-11-11 00:06:50|43083.3|43063.3|43085.8|43065.8|43085.8|43065.8|43083.3|43063.3|0
1636589230000|2021-11-11 00:07:10|43086.3|43066.3|43090.8|43070.8|43090.8|43070.8|43086.3|43066.3|2
1636589240000|2021-11-11 00:07:20|43093.3|43073.3|43095.8|43075.8|43095.8|43075.8|43093.3|43073.3|1
1636589280000|2021-11-11 00:08:00|43100.8|43080.8|43100.8|43080.8|43100.8|43080.8|43100.8|43080.8|20
1636589310000|2021-11-11 00:08:30|43103.3|43083.3|43102.8|43082.8|43103.3|43083.3|43102.8|43082.8|0
1636589320000|2021-11-11 00:08:40|43101.3|43081.3|43105.8|43085.8|43105.8|43085.8|43100.8|43080.8|2
1636589340000|2021-11-11 00:09:00|43103.8|43083.8|43103.8|43083.8|43103.8|43083.8|43103.8|43083.8|0
1636589350000|2021-11-11 00:09:10|43106.3|43086.3|43110.3|43090.3|43110.3|43090.3|43106.3|43086.3|5
1636589360000|2021-11-11 00:09:20|43110.8|43090.8|43110.8|43090.8|43110.8|43090.8|43110.8|43090.8|0
1636589370000|2021-11-11 00:09:30|43111.3|43091.3|43111.3|43091.3|43111.3|43091.3|43111.3|43091.3|8
1636589380000|2021-11-11 00:09:40|43113.8|43093.8|43111.3|43091.3|43113.8|43093.8|43111.3|43091.3|1
1636589400000|2021-11-11 00:10:00|43108.8|43088.8|43105.8|43085.8|43108.8|43088.8|43105.8|43085.8|3
1636589410000|2021-11-11 00:10:10|43107.8|43087.8|43110.8|43090.8|43110.8|43090.8|43105.8|43085.8|2
1636589420000|2021-11-11 00:10:20|43112.8|43092.8|43112.8|43092.8|43112.8|43092.8|43112.8|43092.8|0
1636589430000|2021-11-11 00:10:30|43115.3|43095.3|43115.3|43095.3|43115.3|43095.3|43115.3|43095.3|1
1636589440000|2021-11-11 00:10:40|43115.8|43095.8|43115.8|43095.8|43115.8|43095.8|43115.8|43095.8|0
1636589450000|2021-11-11 00:10:50|43117.8|43097.8|43118.3|43098.3|43118.3|43098.3|43117.8|43097.8|9
1636589460000|2021-11-11 00:11:00|43120.3|43100.3|43120.8|43100.8|43120.8|43100.8|43120.3|43100.3|2
1636589470000|2021-11-11 00:11:10|43123.3|43103.3|43123.3|43103.3|43123.3|43103.3|43123.3|43103.3|7
1636589480000|2021-11-11 00:11:20|||||||||4
1636589490000|2021-11-11 00:11:30|43125.3|43105.3|43123.3|43103.3|43125.3|43105.3|43123.3|43103.3|0
1636589500000|2021-11-11 00:11:40|43125.3|43105.3|43125.3|43105.3|43125.3|43105.3|43125.3|43105.3|0
1636589520000|2021-11-11 00:12:00|43123.3|43103.3|43125.3|43105.3|43125.3|43105.3|43123.3|43103.3|2
1636589530000|2021-11-11 00:12:10|43123.3|43103.3|43123.3|43103.3|43123.3|43103.3|43122.8|43102.8|3
1636589540000|2021-11-11 00:12:20|43120.8|43100.8|43123.3|43103.3|43123.3|43103.3|43120.8|43100.8|0
1636589550000|2021-11-11 00:12:30|43120.8|43100.8|43125.8|43105.8|43125.8|43105.8|43120.8|43100.8|2
1636589570000|2021-11-11 00:12:50|43127.8|43107.8|43127.8|43107.8|43127.8|43107.8|43125.8|43105.8|0
1636589580000|2021-11-11 00:13:00|||||||||1
1636589600000|2021-11-11 00:13:20|43125.8|43105.8|43125.8|43105.8|43125.8|43105.8|43125.8|43105.8|0
1636589630000|2021-11-11 00:13:50|43127.8|43107.8|43127.8|43107.8|43127.8|43107.8|43125.8|43105.8|3
1636589640000|2021-11-11 00:14:00|43125.8|43105.8|43123.3|43103.3|43125.8|43105.8|43123.3|43103.3|1
1636589670000|2021-11-11 00:14:30|||||||||1
1636589700000|2021-11-11 00:15:00|43120.8|43100.8|43120.8|43100.8|43120.8|43100.8|43120.8|43100.8|6
1636589710000|2021-11-11 00:15:10|43120.3|43100.3|43117.8|43097.8|43120.3|43100.3|43117.8|43097.8|2
1636589720000|2021-11-11 00:15:20|43120.3|43100.3|43120.8|43100.8|43120.8|43100.8|43120.3|43100.3|1
1636589740000|2021-11-11 00:15:40|43117.8|43097.8|43115.8|43095.8|43117.8|43097.8|43115.8|43095.8|2
1636589750000|2021-11-11 00:15:50|43128.3|43108.3|43128.3|43108.3|43128.3|43108.3|43128.3|43108.3|1
1636589760000|2021-11-11 00:16:00|43133.3|43113.3|43130.8|43110.8|43133.3|43113.3|43130.8|43110.8|5
1636589770000|2021-11-11 00:16:10|43132.8|43112.8|43133.3|43113.3|43133.3|43113.3|43132.8|43112.8|19
1636589800000|2021-11-11 00:16:40|43130.8|43110.8|43130.8|43110.8|43130.8|43110.8|43130.8|43110.8|0
1636589820000|2021-11-11 00:17:00|43133.3|43113.3|43130.8|43110.8|43133.3|43113.3|43130.8|43110.8|1
1636589840000|2021-11-11 00:17:20|43131.3|43111.3|43131.3|43111.3|43131.3|43111.3|43131.3|43111.3|3
1636589850000|2021-11-11 00:17:30|43133.3|43113.3|43133.3|43113.3|43133.3|43113.3|43130.8|43110.8|0
1636589860000|2021-11-11 00:17:40|43135.8|43115.8|43135.8|43115.8|43135.8|43115.8|43135.8|43115.8|1
1636589880000|2021-11-11 00:18:00|||||||||1
1636589890000|2021-11-11 00:18:10|43136.3|43116.3|43135.8|43115.8|43136.3|43116.3|43135.8|43115.8|1
1636589900000|2021-11-11 00:18:20|43137.8|43117.8|43135.8|43115.8|43137.8|43117.8|43135.8|43115.8|0
1636589910000|2021-11-11 00:18:30|43137.8|43117.8|43138.3|43118.3|43138.3|43118.3|43137.8|43117.8|12
1636589940000|2021-11-11 00:19:00|43137.8|43117.8|43135.8|43115.8|43137.8|43117.8|43135.8|43115.8|2
1636589960000|2021-11-11 00:19:20|43133.3|43113.3|43133.3|43113.3|43133.3|43113.3|43133.3|43113.3|7
1636589970000|2021-11-11 00:19:30|||||||||2
1636589980000|2021-11-11 00:19:40|43135.3|43115.3|43135.3|43115.3|43135.3|43115.3|43135.3|43115.3|0
1636589990000|2021-11-11 00:19:50|43137.3|43117.3|43137.3|43117.3|43137.3|43117.3|43137.3|43117.3|9
1636590000000|2021-11-11 00:20:00|43137.8|43117.8|43137.8|43117.8|43137.8|43117.8|43137.8|43117.8|0
1636590030000|2021-11-11 00:20:30|43140.3|43120.3|43143.3|43123.3|43143.3|43123.3|43140.3|43120.3|3
1636590050000|2021-11-11 00:20:50|43143.8|43123.8|43143.8|43123.8|43143.8|43123.8|43143.8|43123.8|3
1636590060000|2021-11-11 00:21:00|43145.8|43125.8|43150.3|43130.3|43150.3|43130.3|43145.8|43125.8|3
1636590070000|2021-11-11 00:21:10|43152.8|43132.8|43152.8|43132.8|43152.8|43132.8|43152.8|43132.8|2
1636590080000|2021-11-11 00:21:20|43153.3|43133.3|43161.3|43141.3|43161.3|43141.3|43153.3|43133.3|12
1636590090000|2021-11-11 00:21:30|43163.3|43143.3|43163.3|43143.3|43163.3|43143.3|43163.3|43143.3|1
1636590110000|2021-11-11 00:21:50|43165.8|43145.8|43165.8|43145.8|43165.8|43145.8|43163.3|43143.3|1
1636590120000|2021-11-11 00:22:00|43163.8|43143.8|43163.3|43143.3|43163.8|43143.8|43163.3|43143.3|1
1636590130000|2021-11-11 00:22:10|43165.8|43145.8|43163.3|43143.3|43165.8|43145.8|43163.3|43143.3|0
1636590140000|2021-11-11 00:22:20|||||||||3
1636590150000|2021-11-11 00:22:30|||||||||1
1636590160000|2021-11-11 00:22:40|43165.3|43145.3|43168.8|43148.8|43168.8|43148.8|43165.3|43145.3|7
1636590170000|2021-11-11 00:22:50|43168.3|43148.3|43168.3|43148.3|43168.3|43148.3|43168.3|43148.3|1
1636590180000|2021-11-11 00:23:00|43163.8|43143.8|43163.8|43143.8|43163.8|43143.8|43163.8|43143.8|0
1636590190000|2021-11-11 00:23:10|43162.8|43142.8|43160.8|43140.8|43162.8|43142.8|43160.8|43140.8|8
1636590200000|2021-11-11 00:23:20|43155.3|43135.3|43155.3|43135.3|43155.3|43135.3|43155.3|43135.3|4
1636590210000|2021-11-11 00:23:30|43153.3|43133.3|43150.8|43130.8|43153.3|43133.3|43150.8|43130.8|1
1636590220000|2021-11-11 00:23:40|43148.3|43128.3|43145.8|43125.8|43150.8|43130.8|43145.8|43125.8|1
1636590240000|2021-11-11 00:24:00|43148.3|43128.3|43143.8|43123.8|43148.3|43128.3|43143.8|43123.8|1
1636590250000|2021-11-11 00:24:10|43143.3|43123.3|43143.3|43123.3|43143.3|43123.3|43143.3|43123.3|5
1636590260000|2021-11-11 00:24:20|||||||||3
1636590270000|2021-11-11 00:24:30|43147.8|43127.8|43147.8|43127.8|43147.8|43127.8|43147.8|43127.8|11
1636590290000|2021-11-11 00:24:50|43145.8|43125.8|43148.3|43128.3|43148.3|43128.3|43145.8|43125.8|0
1636590300000|2021-11-11 00:25:00|43158.3|43138.3|43158.3|43138.3|43158.3|43138.3|43158.3|43138.3|3
1636590310000|2021-11-11 00:25:10|43157.8|43137.8|43155.8|43135.8|43158.3|43138.3|43155.8|43135.8|2
1636590320000|2021-11-11 00:25:20|43158.3|43138.3|43155.8|43135.8|43158.3|43138.3|43155.8|43135.8|3
1636590330000|2021-11-11 00:25:30|43158.3|43138.3|43158.3|43138.3|43158.3|43138.3|43158.3|43138.3|0
1636590340000|2021-11-11 00:25:40|43160.8|43140.8|43160.8|43140.8|43160.8|43140.8|43160.8|43140.8|1
1636590350000|2021-11-11 00:25:50|43157.8|43137.8|43158.3|43138.3|43158.3|43138.3|43157.8|43137.8|6
1636590360000|2021-11-11 00:26:00|43156.3|43136.3|43158.8|43138.8|43158.8|43138.8|43156.3|43136.3|0
1636590370000|2021-11-11 00:26:10|43156.8|43136.8|43156.3|43136.3|43156.8|43136.8|43156.3|43136.3|1
1636590380000|2021-11-11 00:26:20|43156.8|43136.8|43155.8|43135.8|43158.8|43138.8|43155.8|43135.8|2
1636590400000|2021-11-11 00:26:40|43150.8|43130.8|43145.8|43125.8|43150.8|43130.8|43145.8|43125.8|3
1636590410000|2021-11-11 00:26:50|43143.8|43123.8|43147.8|43127.8|43147.8|43127.8|43143.8|43123.8|1
1636590420000|2021-11-11 00:27:00|43148.3|43128.3|43148.3|43128.3|43148.3|43128.3|43148.3|43128.3|0
1636590440000|2021-11-11 00:27:20|||||||||1
1636590450000|2021-11-11 00:27:30|43147.8|43127.8|43148.3|43128.3|43148.3|43128.3|43147.8|43127.8|5
1636590460000|2021-11-11 00:27:40|43153.8|43133.8|43153.8|43133.8|43153.8|43133.8|43153.8|43133.8|3
1636590470000|2021-11-11 00:27:50|43156.3|43136.3|43153.8|43133.8|43156.3|43136.3|43153.8|43133.8|1
1636590480000|2021-11-11 00:28:00|43154.3|43134.3|43153.8|43133.8|43154.3|43134.3|43153.8|43133.8|1
1636590490000|2021-11-11 00:28:10|43151.3|43131.3|43150.8|43130.8|43151.3|43131.3|43150.8|43130.8|1
1636590500000|2021-11-11 00:28:20|43150.3|43130.3|43150.8|43130.8|43150.8|43130.8|43148.3|43128.3|0
1636590510000|2021-11-11 00:28:30|43148.8|43128.8|43148.3|43128.3|43148.8|43128.8|43148.3|43128.3|1
1636590520000|2021-11-11 00:28:40|43145.8|43125.8|43143.8|43123.8|43145.8|43125.8|43143.8|43123.8|1
1636590530000|2021-11-11 00:28:50|43146.3|43126.3|43146.3|43126.3|43146.3|43126.3|43146.3|43126.3|3
1636590540000|2021-11-11 00:29:00|43148.3|43128.3|43150.8|43130.8|43150.8|43130.8|43148.3|43128.3|2
1636590550000|2021-11-11 00:29:10|43148.3|43128.3|43150.8|43130.8|43150.8|43130.8|43148.3|43128.3|1
1636590560000|2021-11-11 00:29:20|43153.3|43133.3|43153.3|43133.3|43153.3|43133.3|43153.3|43133.3|0
1636590580000|2021-11-11 00:29:40|43155.8|43135.8|43155.8|43135.8|43155.8|43135.8|43155.8|43135.8|1
1636590590000|2021-11-11 00:29:50|43156.3|43136.3|43156.3|43136.3|43156.3|43136.3|43156.3|43136.3|1
1636590600000|2021-11-11 00:30:00|43143.3|43123.3|43128.3|43108.3|43143.3|43123.3|43122.3|43102.3|11
1636590610000|2021-11-11 00:30:10|43133.3|43113.3|43135.8|43115.8|43135.8|43115.8|43133.3|43113.3|1
1636590620000|2021-11-11 00:30:20|43135.3|43115.3|43126.8|43106.8|43135.3|43115.3|43126.8|43106.8|2
1636590630000|2021-11-11 00:30:30|43126.3|43106.3|43127.8|43107.8|43128.8|43108.8|43123.8|43103.8|4
1636590640000|2021-11-11 00:30:40|43125.8|43105.8|43120.3|43100.3|43125.8|43105.8|43120.3|43100.3|3
1636590650000|2021-11-11 00:30:50|43118.3|43098.3|43108.3|43088.3|43118.3|43098.3|43105.8|43085.8|4
1636590660000|2021-11-11 00:31:00|43105.8|43085.8|43105.8|43085.8|43105.8|43085.8|43105.8|43085.8|1
1636590690000|2021-11-11 00:31:30|43100.8|43080.8|43083.3|43063.3|43100.8|43080.8|43083.3|43063.3|4
1636590700000|2021-11-11 00:31:40|43081.3|43061.3|43083.3|43063.3|43085.8|43065.8|43080.8|43060.8|8
1636590710000|2021-11-11 00:31:50|43080.8|43060.8|43080.8|43060.8|43085.8|43065.8|43080.8|43060.8|2
1636590720000|2021-11-11 00:32:00|43081.3|43061.3|43080.8|43060.8|43081.3|43061.3|43080.8|43060.8|1
1636590730000|2021-11-11 00:32:10|43078.3|43058.3|43083.3|43063.3|43083.3|43063.3|43078.3|43058.3|2
1636590750000|2021-11-11 00:32:30|43080.8|43060.8|43080.8|43060.8|43080.8|43060.8|43080.8|43060.8|3
1636590760000|2021-11-11 00:32:40|||||||||5
1636590780000|2021-11-11 00:33:00|43075.8|43055.8|43075.8|43055.8|43075.8|43055.8|43075.8|43055.8|3
1636590790000|2021-11-11 00:33:10|43076.8|43056.8|43085.8|43065.8|43085.8|43065.8|43076.8|43056.8|8
1636590800000|2021-11-11 00:33:20|43090.8|43070.8|43095.8|43075.8|43095.8|43075.8|43090.8|43070.8|18
1636590820000|2021-11-11 00:33:40|43105.8|43085.8|43105.8|43085.8|43105.8|43085.8|43105.8|43085.8|3
1636590830000|2021-11-11 00:33:50|43108.3|43088.3|43108.3|43088.3|43108.3|43088.3|43108.3|43088.3|1
1636590860000|2021-11-11 00:34:20|||||||||1
1636590890000|2021-11-11 00:34:50|43110.3|43090.3|43110.3|43090.3|43110.3|43090.3|43110.3|43090.3|2
1636590910000|2021-11-11 00:35:10|43113.3|43093.3|43125.3|43105.3|43125.3|43105.3|43113.3|43093.3|7
1636590920000|2021-11-11 00:35:20|43122.8|43102.8|43122.8|43102.8|43122.8|43102.8|43122.8|43102.8|1
1636590930000|2021-11-11 00:35:30|43125.3|43105.3|43125.3|43105.3|43125.3|43105.3|43125.3|43105.3|1
1636590940000|2021-11-11 00:35:40|43122.8|43102.8|43125.3|43105.3|43125.3|43105.3|43122.8|43102.8|1
1636590950000|2021-11-11 00:35:50|43124.8|43104.8|43125.3|43105.3|43125.3|43105.3|43122.8|43102.8|1
1636590970000|2021-11-11 00:36:10|43130.3|43110.3|43130.3|43110.3|43130.3|43110.3|43130.3|43110.3|1
1636590980000|2021-11-11 00:36:20|43135.8|43115.8|43135.8|43115.8|43135.8|43115.8|43135.8|43115.8|4
1636591010000|2021-11-11 00:36:50|43133.3|43113.3|43130.8|43110.8|43133.3|43113.3|43130.8|43110.8|4
1636591020000|2021-11-11 00:37:00|43125.8|43105.8|43125.8|43105.8|43125.8|43105.8|43125.8|43105.8|3
1636591030000|2021-11-11 00:37:10|||||||||1
1636591050000|2021-11-11 00:37:30|||||||||1
1636591080000|2021-11-11 00:38:00|43123.3|43103.3|43123.3|43103.3|43123.3|43103.3|43123.3|43103.3|0
1636591110000|2021-11-11 00:38:30|43121.3|43101.3|43119.3|43099.3|43121.3|43101.3|43119.3|43099.3|0
1636591120000|2021-11-11 00:38:40|43116.3|43096.3|43116.3|43096.3|43116.3|43096.3|43116.3|43096.3|0
1636591130000|2021-11-11 00:38:50|43115.8|43095.8|43115.8|43095.8|43115.8|43095.8|43115.8|43095.8|0
1636591150000|2021-11-11 00:39:10|||||||||1
1636591170000|2021-11-11 00:39:30|||||||||3
1636591190000|2021-11-11 00:39:50|||||||||3
1636591200000|2021-11-11 00:40:00|||||||||1
1636591210000|2021-11-11 00:40:10|43113.3|43093.3|43113.3|43093.3|43113.3|43093.3|43113.3|43093.3|4
1636591220000|2021-11-11 00:40:20|43110.8|43090.8|43105.8|43085.8|43110.8|43090.8|43105.8|43085.8|4
1636591230000|2021-11-11 00:40:30|43110.8|43090.8|43110.8|43090.8|43110.8|43090.8|43110.8|43090.8|2
1636591240000|2021-11-11 00:40:40|43112.8|43092.8|43113.3|43093.3|43113.3|43093.3|43112.8|43092.8|0
1636591250000|2021-11-11 00:40:50|||||||||2
1636591270000|2021-11-11 00:41:10|43113.8|43093.8|43113.3|43093.3|43113.8|43093.8|43113.3|43093.3|1
1636591290000|2021-11-11 00:41:30|43115.3|43095.3|43115.8|43095.8|43115.8|43095.8|43115.3|43095.3|1
1636591300000|2021-11-11 00:41:40|||||||||2
1636591330000|2021-11-11 00:42:10|43118.3|43098.3|43120.8|43100.8|43120.8|43100.8|43118.3|43098.3|2
1636591350000|2021-11-11 00:42:30|||||||||6
1636591360000|2021-11-11 00:42:40|43118.3|43098.3|43118.3|43098.3|43118.3|43098.3|43118.3|43098.3|1
1636591380000|2021-11-11 00:43:00|43115.3|43095.3|43112.8|43092.8|43115.3|43095.3|43112.8|43092.8|8
1636591400000|2021-11-11 00:43:20|43110.8|43090.8|43110.8|43090.8|43110.8|43090.8|43110.8|43090.8|1
1636591420000|2021-11-11 00:43:40|43108.3|43088.3|43105.8|43085.8|43108.3|43088.3|43105.8|43085.8|1
1636591440000|2021-11-11 00:44:00|43105.3|43085.3|43105.3|43085.3|43105.3|43085.3|43105.3|43085.3|1
1636591500000|2021-11-11 00:45:00|||||||||1
1636591520000|2021-11-11 00:45:20|43102.3|43082.3|43102.3|43082.3|43102.3|43082.3|43102.3|43082.3|4
1636591530000|2021-11-11 00:45:30|43097.8|43077.8|43093.8|43073.8|43097.8|43077.8|43093.8|43073.8|1
1636591540000|2021-11-11 00:45:40|43095.8|43075.8|43093.8|43073.8|43095.8|43075.8|43093.8|43073.8|0
1636591560000|2021-11-11 00:46:00|43095.8|43075.8|43095.8|43075.8|43095.8|43075.8|43093.8|43073.8|1
1636591570000|2021-11-11 00:46:10|43093.8|43073.8|43093.8|43073.8|43093.8|43073.8|43093.8|43073.8|0
1636591580000|2021-11-11 00:46:20|43098.3|43078.3|43098.3|43078.3|43098.3|43078.3|43098.3|43078.3|11
1636591590000|2021-11-11 00:46:30|43100.3|43080.3|43105.8|43085.8|43105.8|43085.8|43100.3|43080.3|2
1636591620000|2021-11-11 00:47:00|43108.3|43088.3|43111.3|43091.3|43111.3|43091.3|43108.3|43088.3|3
1636591630000|2021-11-11 00:47:10|43111.8|43091.8|43115.8|43095.8|43115.8|43095.8|43111.8|43091.8|1
1636591640000|2021-11-11 00:47:20|||||||||3
1636591660000|2021-11-11 00:47:40|43116.3|43096.3|43120.8|43100.8|43120.8|43100.8|43116.3|43096.3|0
1636591670000|2021-11-11 00:47:50|43116.8|43096.8|43115.8|43095.8|43116.8|43096.8|43115.8|43095.8|3
1636591680000|2021-11-11 00:48:00|43116.3|43096.3|43118.3|43098.3|43118.3|43098.3|43116.3|43096.3|0
1636591690000|2021-11-11 00:48:10|43120.8|43100.8|43115.8|43095.8|43120.8|43100.8|43115.8|43095.8|5
1636591700000|2021-11-11 00:48:20|43118.3|43098.3|43118.8|43098.8|43118.8|43098.8|43118.3|43098.3|0
1636591710000|2021-11-11 00:48:30|43115.8|43095.8|43115.8|43095.8|43115.8|43095.8|43115.8|43095.8|4
1636591730000|2021-11-11 00:48:50|43116.3|43096.3|43120.8|43100.8|43120.8|43100.8|43116.3|43096.3|1
1636591740000|2021-11-11 00:49:00|43121.3|43101.3|43128.8|43108.8|43128.8|43108.8|43121.3|43101.3|3
1636591750000|2021-11-11 00:49:10|||||||||5
1636591760000|2021-11-11 00:49:20|43126.8|43106.8|43116.3|43096.3|43126.8|43106.8|43116.3|43096.3|12
1636591770000|2021-11-11 00:49:30|43118.3|43098.3|43105.8|43085.8|43118.3|43098.3|43105.8|43085.8|8
1636591790000|2021-11-11 00:49:50|43103.8|43083.8|43103.8|43083.8|43103.8|43083.8|43103.8|43083.8|4
1636591800000|2021-11-11 00:50:00|43100.8|43080.8|43098.8|43078.8|43100.8|43080.8|43098.8|43078.8|3
1636591810000|2021-11-11 00:50:10|43100.8|43080.8|43098.3|43078.3|43100.8|43080.8|43098.3|43078.3|7
1636591820000|2021-11-11 00:50:20|43095.8|43075.8|43095.8|43075.8|43095.8|43075.8|43095.8|43075.8|1
1636591830000|2021-11-11 00:50:30|43098.3|43078.3|43098.8|43078.8|43098.8|43078.8|43098.3|43078.3|2
1636591860000|2021-11-11 00:51:00|43100.8|43080.8|43103.8|43083.8|43103.8|43083.8|43098.8|43078.8|7
1636591870000|2021-11-11 00:51:10|43105.8|43085.8|43108.3|43088.3|43108.3|43088.3|43105.8|43085.8|1
1636591880000|2021-11-11 00:51:20|43110.8|43090.8|43113.3|43093.3|43113.3|43093.3|43110.8|43090.8|4
1636591890000|2021-11-11 00:51:30|43112.8|43092.8|43110.8|43090.8|43112.8|43092.8|43110.8|43090.8|4
1636591900000|2021-11-11 00:51:40|||||||||1
1636591910000|2021-11-11 00:51:50|||||||||1
1636591930000|2021-11-11 00:52:10|43108.3|43088.3|43108.3|43088.3|43108.3|43088.3|43108.3|43088.3|1
1636591940000|2021-11-11 00:52:20|43100.8|43080.8|43100.8|43080.8|43100.8|43080.8|43100.8|43080.8|17
1636591950000|2021-11-11 00:52:30|||||||||1
1636591980000|2021-11-11 00:53:00|43098.3|43078.3|43100.8|43080.8|43100.8|43080.8|43098.3|43078.3|5
1636592000000|2021-11-11 00:53:20|43103.3|43083.3|43103.3|43083.3|43103.3|43083.3|43103.3|43083.3|1
1636592010000|2021-11-11 00:53:30|||||||||1
1636592020000|2021-11-11 00:53:40|43103.8|43083.8|43103.8|43083.8|43103.8|43083.8|43103.8|43083.8|0
1636592040000|2021-11-11 00:54:00|43108.3|43088.3|43108.8|43088.8|43108.8|43088.8|43105.8|43085.8|3
1636592050000|2021-11-11 00:54:10|43108.3|43088.3|43108.3|43088.3|43108.3|43088.3|43108.3|43088.3|0
1636592070000|2021-11-11 00:54:30|43108.8|43088.8|43108.8|43088.8|43108.8|43088.8|43108.8|43088.8|1
1636592110000|2021-11-11 00:55:10|43105.8|43085.8|43106.3|43086.3|43106.3|43086.3|43105.8|43085.8|1
1636592120000|2021-11-11 00:55:20|43106.8|43086.8|43108.8|43088.8|43108.8|43088.8|43106.8|43086.8|0
1636592130000|2021-11-11 00:55:30|43110.8|43090.8|43110.8|43090.8|43110.8|43090.8|43110.8|43090.8|0
1636592140000|2021-11-11 00:55:40|43108.8|43088.8|43108.8|43088.8|43108.8|43088.8|43108.8|43088.8|1
1636592150000|2021-11-11 00:55:50|43109.3|43089.3|43113.3|43093.3|43113.3|43093.3|43109.3|43089.3|0
1636592160000|2021-11-11 00:56:00|43110.8|43090.8|43115.8|43095.8|43115.8|43095.8|43110.8|43090.8|10
1636592180000|2021-11-11 00:56:20|43117.8|43097.8|43120.3|43100.3|43120.3|43100.3|43117.8|43097.8|2
1636592200000|2021-11-11 00:56:40|||||||||1
1636592210000|2021-11-11 00:56:50|43118.3|43098.3|43118.3|43098.3|43118.3|43098.3|43118.3|43098.3|5
1636592220000|2021-11-11 00:57:00|43115.8|43095.8|43115.8|43095.8|43115.8|43095.8|43115.8|43095.8|3
1636592250000|2021-11-11 00:57:30|43115.3|43095.3|43115.8|43095.8|43115.8|43095.8|43109.8|43089.8|5
1636592280000|2021-11-11 00:58:00|43115.3|43095.3|43106.8|43086.8|43115.3|43095.3|43106.8|43086.8|5
1636592290000|2021-11-11 00:58:10|43106.3|43086.3|43108.3|43088.3|43108.3|43088.3|43106.3|43086.3|2
1636592350000|2021-11-11 00:59:10|43110.8|43090.8|43110.8|43090.8|43110.8|43090.8|43110.8|43090.8|3
1636592360000|2021-11-11 00:59:20|43112.8|43092.8|43112.8|43092.8|43112.8|43092.8|43112.8|43092.8|0
1636592370000|2021-11-11 00:59:30|43115.3|43095.3|43115.8|43095.8|43115.8|43095.8|43113.8|43093.8|3
1636592380000|2021-11-11 00:59:40|43116.3|43096.3|43118.3|43098.3|43118.3|43098.3|43116.3|43096.3|0
1636592390000|2021-11-11 00:59:50|43115.8|43095.8|43115.8|43095.8|43118.3|43098.3|43115.8|43095.8|2
1636592400000|2021-11-11 01:00:00|43118.3|43098.3|43223.3|43203.3|43232.8|43212.8|43118.3|43098.3|139
1636592410000|2021-11-11 01:00:10|43225.8|43205.8|43228.3|43208.3|43230.3|43210.3|43198.3|43178.3|74
1636592420000|2021-11-11 01:00:20|43215.8|43195.8|43215.8|43195.8|43225.3|43205.3|43203.3|43183.3|59
1636592430000|2021-11-11 01:00:30|43218.3|43198.3|43247.3|43227.3|43249.8|43229.8|43218.3|43198.3|54
1636592440000|2021-11-11 01:00:40|43247.8|43227.8|43263.8|43243.8|43265.8|43245.8|43247.8|43227.8|23
1636592450000|2021-11-11 01:00:50|43263.3|43243.3|43293.3|43273.3|43298.3|43278.3|43263.3|43243.3|46
1636592460000|2021-11-11 01:01:00|43292.8|43272.8|43250.8|43230.8|43298.3|43278.3|43250.8|43230.8|35
1636592470000|2021-11-11 01:01:10|43252.8|43232.8|43250.8|43230.8|43252.8|43232.8|43240.8|43220.8|12
1636592480000|2021-11-11 01:01:20|43253.8|43233.8|43261.3|43241.3|43261.3|43241.3|43240.8|43220.8|23
1636592490000|2021-11-11 01:01:30|43258.3|43238.3|43280.8|43260.8|43280.8|43260.8|43253.3|43233.3|24
1636592500000|2021-11-11 01:01:40|43282.8|43262.8|43293.3|43273.3|43293.3|43273.3|43273.3|43253.3|23
1636592510000|2021-11-11 01:01:50|43293.8|43273.8|43300.8|43280.8|43303.3|43283.3|43287.8|43267.8|40
1636592520000|2021-11-11 01:02:00|43300.3|43280.3|43298.3|43278.3|43300.8|43280.8|43275.3|43255.3|20
1636592530000|2021-11-11 01:02:10|43297.8|43277.8|43297.8|43277.8|43297.8|43277.8|43282.3|43262.3|15
1636592540000|2021-11-11 01:02:20|43298.3|43278.3|43313.3|43293.3|43313.3|43293.3|43298.3|43278.3|26
1636592550000|2021-11-11 01:02:30|43310.8|43290.8|43307.8|43287.8|43321.3|43301.3|43305.3|43285.3|23
1636592560000|2021-11-11 01:02:40|43312.8|43292.8|43302.3|43282.3|43322.8|43302.8|43302.3|43282.3|16
1636592570000|2021-11-11 01:02:50|43299.8|43279.8|43309.8|43289.8|43309.8|43289.8|43299.8|43279.8|14
1636592580000|2021-11-11 01:03:00|43307.3|43287.3|43297.3|43277.3|43307.3|43287.3|43289.8|43269.8|33
1636592590000|2021-11-11 01:03:10|43297.8|43277.8|43300.3|43280.3|43309.3|43289.3|43297.8|43277.8|18
1636592600000|2021-11-11 01:03:20|43302.3|43282.3|43329.8|43309.8|43330.3|43310.3|43302.3|43282.3|29
1636592610000|2021-11-11 01:03:30|43327.8|43307.8|43322.3|43302.3|43334.8|43314.8|43322.3|43302.3|10
1636592620000|2021-11-11 01:03:40|43317.3|43297.3|43309.8|43289.8|43317.3|43297.3|43307.3|43287.3|9
1636592630000|2021-11-11 01:03:50|43314.8|43294.8|43314.8|43294.8|43319.3|43299.3|43301.8|43281.8|25
1636592640000|2021-11-11 01:04:00|43315.3|43295.3|43314.8|43294.8|43319.8|43299.8|43304.8|43284.8|21
1636592650000|2021-11-11 01:04:10|43309.8|43289.8|43287.3|43267.3|43309.8|43289.8|43287.3|43267.3|12
1636592660000|2021-11-11 01:04:20|43289.8|43269.8|43274.8|43254.8|43289.8|43269.8|43274.8|43254.8|12
1636592670000|2021-11-11 01:04:30|43282.3|43262.3|43287.3|43267.3|43289.8|43269.8|43282.3|43262.3|4
1636592680000|2021-11-11 01:04:40|43284.8|43264.8|43279.8|43259.8|43284.8|43264.8|43279.8|43259.8|3
1636592690000|2021-11-11 01:04:50|43274.8|43254.8|43254.8|43234.8|43274.8|43254.8|43254.8|43234.8|8
1636592700000|2021-11-11 01:05:00|43259.8|43239.8|43254.8|43234.8|43259.8|43239.8|43254.3|43234.3|20
1636592710000|2021-11-11 01:05:10|43250.8|43230.8|43254.8|43234.8|43254.8|43234.8|43247.3|43227.3|6
1636592720000|2021-11-11 01:05:20|43256.8|43236.8|43279.8|43259.8|43282.3|43262.3|43256.8|43236.8|9
1636592730000|2021-11-11 01:05:30|43277.3|43257.3|43275.3|43255.3|43277.3|43257.3|43274.8|43254.8|4
1636592740000|2021-11-11 01:05:40|43277.8|43257.8|43272.8|43252.8|43277.8|43257.8|43272.3|43252.3|12
1636592750000|2021-11-11 01:05:50|43272.3|43252.3|43287.3|43267.3|43289.8|43269.8|43272.3|43252.3|9
1636592760000|2021-11-11 01:06:00|43289.8|43269.8|43277.3|43257.3|43289.8|43269.8|43271.8|43251.8|13
1636592770000|2021-11-11 01:06:10|43276.8|43256.8|43282.3|43262.3|43282.3|43262.3|43274.8|43254.8|2
1636592780000|2021-11-11 01:06:20|43284.8|43264.8|43287.3|43267.3|43287.3|43267.3|43284.8|43264.8|0
1636592790000|2021-11-11 01:06:30|43290.3|43270.3|43289.8|43269.8|43294.8|43274.8|43287.3|43267.3|16
1636592800000|2021-11-11 01:06:40|43290.3|43270.3|43307.8|43287.8|43309.8|43289.8|43290.3|43270.3|21
1636592810000|2021-11-11 01:06:50|43309.8|43289.8|43307.3|43287.3|43309.8|43289.8|43302.3|43282.3|1
1636592820000|2021-11-11 01:07:00|43307.8|43287.8|43297.3|43277.3|43307.8|43287.8|43297.3|43277.3|3
1636592830000|2021-11-11 01:07:10|43299.8|43279.8|43302.3|43282.3|43302.3|43282.3|43297.3|43277.3|5
1636592840000|2021-11-11 01:07:20|43307.8|43287.8|43319.8|43299.8|43324.8|43304.8|43307.8|43287.8|7
1636592850000|2021-11-11 01:07:30|43310.3|43290.3|43319.8|43299.8|43319.8|43299.8|43310.3|43290.3|10
1636592860000|2021-11-11 01:07:40|43321.8|43301.8|43344.8|43324.8|43349.3|43329.3|43321.8|43301.8|14
1636592870000|2021-11-11 01:07:50|43344.3|43324.3|43349.8|43329.8|43354.8|43334.8|43344.3|43324.3|18
1636592880000|2021-11-11 01:08:00|43347.8|43327.8|43331.8|43311.8|43347.8|43327.8|43331.8|43311.8|7
1636592890000|2021-11-11 01:08:10|43332.3|43312.3|43329.8|43309.8|43332.3|43312.3|43327.3|43307.3|5
1636592900000|2021-11-11 01:08:20|43332.3|43312.3|43324.8|43304.8|43332.3|43312.3|43322.3|43302.3|4
1636592910000|2021-11-11 01:08:30|43325.3|43305.3|43347.3|43327.3|43347.3|43327.3|43325.3|43305.3|21
1636592920000|2021-11-11 01:08:40|43349.8|43329.8|43344.8|43324.8|43350.3|43330.3|43344.8|43324.8|3
1636592930000|2021-11-11 01:08:50|43341.8|43321.8|43337.3|43317.3|43341.8|43321.8|43337.3|43317.3|9
1636592940000|2021-11-11 01:09:00|43339.3|43319.3|43336.3|43316.3|43339.3|43319.3|43336.3|43316.3|7
1636592950000|2021-11-11 01:09:10|43329.8|43309.8|43329.8|43309.8|43329.8|43309.8|43324.8|43304.8|6
1636592960000|2021-11-11 01:09:20|43329.3|43309.3|43332.3|43312.3|43332.3|43312.3|43327.3|43307.3|2
1636592970000|2021-11-11 01:09:30|43331.8|43311.8|43332.8|43312.8|43334.8|43314.8|43329.8|43309.8|4
1636592980000|2021-11-11 01:09:40|43334.8|43314.8|43342.3|43322.3|43342.3|43322.3|43334.8|43314.8|4
1636592990000|2021-11-11 01:09:50|43344.8|43324.8|43339.8|43319.8|43344.8|43324.8|43337.3|43317.3|9
1636593000000|2021-11-11 01:10:00|43337.3|43317.3|43331.8|43311.8|43337.3|43317.3|43331.8|43311.8|5
1636593010000|2021-11-11 01:10:10|43329.8|43309.8|43344.8|43324.8|43344.8|43324.8|43329.8|43309.8|4
1636593020000|2021-11-11 01:10:20|43347.3|43327.3|43340.8|43320.8|43349.8|43329.8|43340.8|43320.8|17
1636593030000|2021-11-11 01:10:30|43338.3|43318.3|43335.8|43315.8|43338.3|43318.3|43332.8|43312.8|3
1636593040000|2021-11-11 01:10:40|43337.8|43317.8|43348.8|43328.8|43365.8|43345.8|43337.8|43317.8|18
1636593050000|2021-11-11 01:10:50|43345.8|43325.8|43340.8|43320.8|43345.8|43325.8|43340.8|43320.8|1
1636593060000|2021-11-11 01:11:00|43338.8|43318.8|43333.3|43313.3|43338.8|43318.8|43329.3|43309.3|4
1636593070000|2021-11-11 01:11:10|43330.8|43310.8|43335.8|43315.8|43335.8|43315.8|43330.8|43310.8|1
1636593080000|2021-11-11 01:11:20|||||||||1
1636593090000|2021-11-11 01:11:30|43335.3|43315.3|43338.3|43318.3|43340.8|43320.8|43333.3|43313.3|10
1636593100000|2021-11-11 01:11:40|43337.8|43317.8|43340.3|43320.3|43342.3|43322.3|43337.8|43317.8|2
1636593110000|2021-11-11 01:11:50|43342.3|43322.3|43345.3|43325.3|43345.3|43325.3|43340.3|43320.3|4
1636593120000|2021-11-11 01:12:00|43347.8|43327.8|43353.3|43333.3|43358.3|43338.3|43347.8|43327.8|5
1636593130000|2021-11-11 01:12:10|43350.8|43330.8|43345.8|43325.8|43350.8|43330.8|43345.8|43325.8|2
1636593140000|2021-11-11 01:12:20|43345.3|43325.3|43340.3|43320.3|43345.8|43325.8|43340.3|43320.3|2
1636593150000|2021-11-11 01:12:30|43340.8|43320.8|43335.8|43315.8|43340.8|43320.8|43335.8|43315.8|0
1636593160000|2021-11-11 01:12:40|43333.8|43313.8|43342.8|43322.8|43342.8|43322.8|43331.8|43311.8|6
1636593170000|2021-11-11 01:12:50|43343.3|43323.3|43353.3|43333.3|43353.3|43333.3|43343.3|43323.3|4
1636593180000|2021-11-11 01:13:00|43355.3|43335.3|43349.8|43329.8|43355.8|43335.8|43349.8|43329.8|6
1636593190000|2021-11-11 01:13:10|43347.8|43327.8|43352.8|43332.8|43352.8|43332.8|43347.8|43327.8|5
1636593200000|2021-11-11 01:13:20|43355.8|43335.8|43360.8|43340.8|43360.8|43340.8|43355.8|43335.8|5
1636593210000|2021-11-11 01:13:30|43365.8|43345.8|43368.3|43348.3|43368.3|43348.3|43360.8|43340.8|10
1636593220000|2021-11-11 01:13:40|43366.3|43346.3|43392.8|43372.8|43395.8|43375.8|43366.3|43346.3|25
1636593230000|2021-11-11 01:13:50|43394.8|43374.8|43392.3|43372.3|43394.8|43374.8|43389.8|43369.8|3
1636593240000|2021-11-11 01:14:00|43389.8|43369.8|43379.8|43359.8|43389.8|43369.8|43379.8|43359.8|9
1636593250000|2021-11-11 01:14:10|43372.3|43352.3|43377.3|43357.3|43377.3|43357.3|43369.8|43349.8|22
1636593260000|2021-11-11 01:14:20|43379.3|43359.3|43374.8|43354.8|43379.8|43359.8|43374.8|43354.8|2
1636593270000|2021-11-11 01:14:30|43376.8|43356.8|43374.8|43354.8|43376.8|43356.8|43374.8|43354.8|2
1636593280000|2021-11-11 01:14:40|43377.3|43357.3|43374.8|43354.8|43377.3|43357.3|43372.3|43352.3|3
1636593290000|2021-11-11 01:14:50|43377.3|43357.3|43377.3|43357.3|43377.3|43357.3|43377.3|43357.3|0
1636593300000|2021-11-11 01:15:00|43372.3|43352.3|43379.8|43359.8|43387.3|43367.3|43372.3|43352.3|11
1636593310000|2021-11-11 01:15:10|43377.8|43357.8|43359.8|43339.8|43377.8|43357.8|43359.8|43339.8|7
1636593320000|2021-11-11 01:15:20|43354.8|43334.8|43349.3|43329.3|43354.8|43334.8|43349.3|43329.3|5
1636593330000|2021-11-11 01:15:30|43347.3|43327.3|43359.8|43339.8|43359.8|43339.8|43347.3|43327.3|2
1636593340000|2021-11-11 01:15:40|43356.8|43336.8|43359.8|43339.8|43362.3|43342.3|43356.8|43336.8|2
1636593350000|2021-11-11 01:15:50|43362.3|43342.3|43367.8|43347.8|43367.8|43347.8|43359.8|43339.8|2
1636593360000|2021-11-11 01:16:00|43367.3|43347.3|43387.3|43367.3|43389.8|43369.8|43367.3|43347.3|14
1636593370000|2021-11-11 01:16:10|43389.8|43369.8|43389.8|43369.8|43389.8|43369.8|43384.8|43364.8|6
1636593380000|2021-11-11 01:16:20|43392.8|43372.8|43394.8|43374.8|43394.8|43374.8|43392.8|43372.8|7
1636593390000|2021-11-11 01:16:30|43392.3|43372.3|43392.3|43372.3|43392.8|43372.8|43389.8|43369.8|2
1636593400000|2021-11-11 01:16:40|43389.8|43369.8|43379.8|43359.8|43389.8|43369.8|43379.8|43359.8|5
1636593410000|2021-11-11 01:16:50|43374.8|43354.8|43377.3|43357.3|43379.8|43359.8|43374.8|43354.8|0
1636593420000|2021-11-11 01:17:00|43379.8|43359.8|43376.8|43356.8|43379.8|43359.8|43376.8|43356.8|3
1636593430000|2021-11-11 01:17:10|43374.3|43354.3|43377.8|43357.8|43377.8|43357.8|43374.3|43354.3|3
1636593440000|2021-11-11 01:17:20|43379.8|43359.8|43384.8|43364.8|43384.8|43364.8|43379.8|43359.8|6
1636593450000|2021-11-11 01:17:30|43387.3|43367.3|43389.8|43369.8|43389.8|43369.8|43387.3|43367.3|1
1636593460000|2021-11-11 01:17:40|43392.3|43372.3|43397.3|43377.3|43397.8|43377.8|43392.3|43372.3|10
1636593470000|2021-11-11 01:17:50|43397.8|43377.8|43404.8|43384.8|43407.8|43387.8|43394.8|43374.8|3
1636593480000|2021-11-11 01:18:00|43405.3|43385.3|43399.8|43379.8|43409.8|43389.8|43399.8|43379.8|4
1636593490000|2021-11-11 01:18:10|43394.8|43374.8|43382.8|43362.8|43394.8|43374.8|43382.8|43362.8|6
1636593500000|2021-11-11 01:18:20|43384.8|43364.8|43379.8|43359.8|43384.8|43364.8|43379.8|43359.8|0
1636593510000|2021-11-11 01:18:30|43377.3|43357.3|43384.8|43364.8|43384.8|43364.8|43377.3|43357.3|1
1636593520000|2021-11-11 01:18:40|43385.3|43365.3|43392.8|43372.8|43392.8|43372.8|43385.3|43365.3|6
1636593530000|2021-11-11 01:18:50|43395.3|43375.3|43412.8|43392.8|43412.8|43392.8|43392.8|43372.8|19
1636593540000|2021-11-11 01:19:00|43415.3|43395.3|43404.8|43384.8|43417.8|43397.8|43404.8|43384.8|20
1636593550000|2021-11-11 01:19:10|43404.3|43384.3|43399.8|43379.8|43404.8|43384.8|43399.8|43379.8|6
1636593560000|2021-11-11 01:19:20|43402.3|43382.3|43399.8|43379.8|43402.3|43382.3|43399.8|43379.8|3
1636593570000|2021-11-11 01:19:30|43399.3|43379.3|43397.3|43377.3|43399.8|43379.8|43397.3|43377.3|7
1636593590000|2021-11-11 01:19:50|43396.8|43376.8|43397.3|43377.3|43397.3|43377.3|43394.8|43374.8|1
1636593600000|2021-11-11 01:20:00|43399.8|43379.8|43402.3|43382.3|43407.3|43387.3|43399.8|43379.8|8
1636593610000|2021-11-11 01:20:10|43416.8|43396.8|43418.8|43398.8|43426.8|43406.8|43416.8|43396.8|33
1636593620000|2021-11-11 01:20:20|43416.8|43396.8|43418.8|43398.8|43418.8|43398.8|43416.8|43396.8|5
1636593630000|2021-11-11 01:20:30|43421.3|43401.3|43423.8|43403.8|43423.8|43403.8|43421.3|43401.3|5
1636593640000|2021-11-11 01:20:40|43426.8|43406.8|43428.8|43408.8|43428.8|43408.8|43426.8|43406.8|2
1636593650000|2021-11-11 01:20:50|43431.3|43411.3|43428.8|43408.8|43431.3|43411.3|43428.8|43408.8|2
1636593660000|2021-11-11 01:21:00|43426.3|43406.3|43426.3|43406.3|43426.3|43406.3|43426.3|43406.3|4
1636593670000|2021-11-11 01:21:10|43428.8|43408.8|43428.4|43408.4|43428.8|43408.8|43426.3|43406.3|7
1636593680000|2021-11-11 01:21:20|43428.8|43408.8|43428.8|43408.8|43428.8|43408.8|43428.8|43408.8|3
1636593690000|2021-11-11 01:21:30|43428.4|43408.4|43428.8|43408.8|43431.3|43411.3|43426.3|43406.3|6
1636593700000|2021-11-11 01:21:40|43428.4|43408.4|43416.3|43396.3|43428.4|43408.4|43416.3|43396.3|7
1636593710000|2021-11-11 01:21:50|43418.8|43398.8|43426.8|43406.8|43427.3|43407.3|43418.4|43398.4|12
1636593720000|2021-11-11 01:22:00|43431.8|43411.8|43441.3|43421.3|43441.3|43421.3|43431.8|43411.8|15
1636593730000|2021-11-11 01:22:10|43438.8|43418.8|43441.3|43421.3|43441.3|43421.3|43438.8|43418.8|8
1636593740000|2021-11-11 01:22:20|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|4
1636593750000|2021-11-11 01:22:30|43443.8|43423.8|43443.8|43423.8|43443.8|43423.8|43441.3|43421.3|9
1636593760000|2021-11-11 01:22:40|43446.8|43426.8|43466.8|43446.8|43469.3|43449.3|43446.8|43426.8|16
1636593770000|2021-11-11 01:22:50|43467.3|43447.3|43485.3|43465.3|43487.3|43467.3|43464.8|43444.8|36
1636593780000|2021-11-11 01:23:00|43487.3|43467.3|43490.3|43470.3|43490.3|43470.3|43482.3|43462.3|25
1636593790000|2021-11-11 01:23:10|43488.3|43468.3|43482.8|43462.8|43488.3|43468.3|43482.8|43462.8|9
1636593800000|2021-11-11 01:23:20|43480.8|43460.8|43475.8|43455.8|43480.8|43460.8|43475.8|43455.8|9
1636593810000|2021-11-11 01:23:30|43473.8|43453.8|43467.3|43447.3|43473.8|43453.8|43467.3|43447.3|6
1636593820000|2021-11-11 01:23:40|||||||||5
1636593830000|2021-11-11 01:23:50|43465.3|43445.3|43463.3|43443.3|43465.3|43445.3|43463.3|43443.3|4
1636593840000|2021-11-11 01:24:00|43461.3|43441.3|43451.3|43431.3|43461.3|43441.3|43451.3|43431.3|5
1636593850000|2021-11-11 01:24:10|43448.3|43428.3|43445.8|43425.8|43448.3|43428.3|43442.8|43422.8|12
1636593860000|2021-11-11 01:24:20|43446.3|43426.3|43445.8|43425.8|43448.3|43428.3|43443.3|43423.3|3
1636593870000|2021-11-11 01:24:30|43447.8|43427.8|43445.8|43425.8|43448.3|43428.3|43443.3|43423.3|1
1636593880000|2021-11-11 01:24:40|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|0
1636593890000|2021-11-11 01:24:50|43445.3|43425.3|43447.8|43427.8|43448.3|43428.3|43445.3|43425.3|10
1636593900000|2021-11-11 01:25:00|43448.3|43428.3|43440.8|43420.8|43448.3|43428.3|43440.8|43420.8|13
1636593910000|2021-11-11 01:25:10|43442.8|43422.8|43447.8|43427.8|43448.3|43428.3|43442.8|43422.8|13
1636593920000|2021-11-11 01:25:20|43450.3|43430.3|43457.8|43437.8|43457.8|43437.8|43450.3|43430.3|9
1636593940000|2021-11-11 01:25:40|43460.3|43440.3|43469.8|43449.8|43469.8|43449.8|43460.3|43440.3|3
1636593950000|2021-11-11 01:25:50|43470.3|43450.3|43475.3|43455.3|43475.3|43455.3|43470.3|43450.3|5
1636593960000|2021-11-11 01:26:00|43474.8|43454.8|43474.8|43454.8|43474.8|43454.8|43472.8|43452.8|5
1636593970000|2021-11-11 01:26:10|43469.8|43449.8|43466.8|43446.8|43469.8|43449.8|43464.8|43444.8|9
1636593980000|2021-11-11 01:26:20|43469.8|43449.8|43469.8|43449.8|43469.8|43449.8|43469.8|43449.8|1
1636593990000|2021-11-11 01:26:30|43467.3|43447.3|43469.8|43449.8|43469.8|43449.8|43467.3|43447.3|10
1636594000000|2021-11-11 01:26:40|43469.3|43449.3|43465.8|43445.8|43469.3|43449.3|43462.8|43442.8|1
1636594010000|2021-11-11 01:26:50|43463.3|43443.3|43455.3|43435.3|43463.3|43443.3|43455.3|43435.3|5
1636594020000|2021-11-11 01:27:00|43452.8|43432.8|43452.8|43432.8|43452.8|43432.8|43452.8|43432.8|0
1636594030000|2021-11-11 01:27:10|43449.8|43429.8|43440.3|43420.3|43449.8|43429.8|43440.3|43420.3|4
1636594040000|2021-11-11 01:27:20|43438.8|43418.8|43443.3|43423.3|43443.3|43423.3|43438.3|43418.3|3
1636594050000|2021-11-11 01:27:30|||||||||4
1636594060000|2021-11-11 01:27:40|43445.8|43425.8|43453.3|43433.3|43453.3|43433.3|43445.8|43425.8|3
1636594070000|2021-11-11 01:27:50|43452.8|43432.8|43460.8|43440.8|43460.8|43440.8|43452.8|43432.8|5
1636594080000|2021-11-11 01:28:00|43463.3|43443.3|43463.3|43443.3|43465.8|43445.8|43463.3|43443.3|3
1636594090000|2021-11-11 01:28:10|43460.8|43440.8|43457.8|43437.8|43460.8|43440.8|43457.8|43437.8|7
1636594100000|2021-11-11 01:28:20|43455.8|43435.8|43453.3|43433.3|43455.8|43435.8|43453.3|43433.3|4
1636594110000|2021-11-11 01:28:30|43455.8|43435.8|43457.8|43437.8|43458.3|43438.3|43455.8|43435.8|4
1636594120000|2021-11-11 01:28:40|43455.3|43435.3|43448.3|43428.3|43457.8|43437.8|43448.3|43428.3|4
1636594130000|2021-11-11 01:28:50|43445.8|43425.8|43440.8|43420.8|43445.8|43425.8|43438.3|43418.3|3
1636594140000|2021-11-11 01:29:00|43438.3|43418.3|43440.3|43420.3|43440.3|43420.3|43437.8|43417.8|5
1636594150000|2021-11-11 01:29:10|43438.3|43418.3|43443.3|43423.3|43443.3|43423.3|43438.3|43418.3|3
1636594160000|2021-11-11 01:29:20|43445.8|43425.8|43445.8|43425.8|43445.8|43425.8|43440.8|43420.8|2
1636594170000|2021-11-11 01:29:30|43447.8|43427.8|43466.3|43446.3|43466.3|43446.3|43447.8|43427.8|10
1636594180000|2021-11-11 01:29:40|43468.3|43448.3|43465.8|43445.8|43468.3|43448.3|43465.8|43445.8|0
1636594190000|2021-11-11 01:29:50|43463.3|43443.3|43463.3|43443.3|43463.3|43443.3|43463.3|43443.3|3
1636594200000|2021-11-11 01:30:00|43460.8|43440.8|43465.8|43445.8|43467.3|43447.3|43460.8|43440.8|9
1636594210000|2021-11-11 01:30:10|43465.3|43445.3|43467.8|43447.8|43468.3|43448.3|43463.3|43443.3|3
1636594220000|2021-11-11 01:30:20|43465.8|43445.8|43468.3|43448.3|43468.3|43448.3|43465.8|43445.8|4
1636594240000|2021-11-11 01:30:40|43470.8|43450.8|43467.8|43447.8|43473.3|43453.3|43467.8|43447.8|18
1636594250000|2021-11-11 01:30:50|43469.8|43449.8|43461.3|43441.3|43470.3|43450.3|43461.3|43441.3|5
1636594260000|2021-11-11 01:31:00|43463.3|43443.3|43465.8|43445.8|43465.8|43445.8|43460.8|43440.8|5
1636594270000|2021-11-11 01:31:10|43462.8|43442.8|43465.3|43445.3|43468.3|43448.3|43462.8|43442.8|4
1636594280000|2021-11-11 01:31:20|43467.3|43447.3|43470.8|43450.8|43470.8|43450.8|43467.3|43447.3|3
1636594290000|2021-11-11 01:31:30|43475.8|43455.8|43475.8|43455.8|43475.8|43455.8|43475.8|43455.8|2
1636594300000|2021-11-11 01:31:40|43473.3|43453.3|43473.3|43453.3|43473.3|43453.3|43473.3|43453.3|2
1636594310000|2021-11-11 01:31:50|43474.3|43454.3|43468.8|43448.8|43478.3|43458.3|43468.8|43448.8|7
1636594320000|2021-11-11 01:32:00|43470.8|43450.8|43470.8|43450.8|43473.3|43453.3|43467.8|43447.8|5
1636594330000|2021-11-11 01:32:10|43471.3|43451.3|43473.3|43453.3|43473.3|43453.3|43471.3|43451.3|1
1636594340000|2021-11-11 01:32:20|43473.8|43453.8|43473.3|43453.3|43478.3|43458.3|43473.3|43453.3|18
1636594350000|2021-11-11 01:32:30|43475.8|43455.8|43480.8|43460.8|43485.8|43465.8|43475.8|43455.8|21
1636594360000|2021-11-11 01:32:40|43478.3|43458.3|43478.3|43458.3|43478.3|43458.3|43477.8|43457.8|5
1636594370000|2021-11-11 01:32:50|43477.8|43457.8|43475.3|43455.3|43477.8|43457.8|43475.3|43455.3|4
1636594380000|2021-11-11 01:33:00|43475.8|43455.8|43475.8|43455.8|43478.8|43458.8|43473.3|43453.3|7
1636594390000|2021-11-11 01:33:10|43475.3|43455.3|43465.8|43445.8|43475.3|43455.3|43465.8|43445.8|6
1636594400000|2021-11-11 01:33:20|43462.3|43442.3|43455.8|43435.8|43462.3|43442.3|43453.3|43433.3|6
1636594410000|2021-11-11 01:33:30|43453.3|43433.3|43455.3|43435.3|43455.8|43435.8|43452.8|43432.8|1
1636594420000|2021-11-11 01:33:40|43455.8|43435.8|43465.8|43445.8|43465.8|43445.8|43455.8|43435.8|1
1636594430000|2021-11-11 01:33:50|43466.3|43446.3|43476.3|43456.3|43476.3|43456.3|43465.8|43445.8|3
1636594440000|2021-11-11 01:34:00|43476.8|43456.8|43477.8|43457.8|43477.8|43457.8|43473.8|43453.8|7
1636594450000|2021-11-11 01:34:10|43475.3|43455.3|43475.8|43455.8|43475.8|43455.8|43470.8|43450.8|1
1636594460000|2021-11-11 01:34:20|43473.8|43453.8|43470.8|43450.8|43473.8|43453.8|43470.8|43450.8|1
1636594470000|2021-11-11 01:34:30|43465.3|43445.3|43468.3|43448.3|43468.3|43448.3|43460.8|43440.8|23
1636594480000|2021-11-11 01:34:40|43470.8|43450.8|43467.8|43447.8|43470.8|43450.8|43465.8|43445.8|3
1636594490000|2021-11-11 01:34:50|43467.3|43447.3|43465.3|43445.3|43470.3|43450.3|43464.8|43444.8|2
1636594500000|2021-11-11 01:35:00|43467.8|43447.8|43489.3|43469.3|43489.3|43469.3|43467.8|43447.8|20
1636594510000|2021-11-11 01:35:10|43487.2|43467.2|43492.2|43472.2|43492.2|43472.2|43487.2|43467.2|9
1636594520000|2021-11-11 01:35:20|43490.2|43470.2|43489.7|43469.7|43492.2|43472.2|43489.3|43469.3|4
1636594530000|2021-11-11 01:35:30|43492.2|43472.2|43494.7|43474.7|43494.7|43474.7|43492.2|43472.2|10
1636594540000|2021-11-11 01:35:40|43494.3|43474.3|43496.3|43476.3|43496.3|43476.3|43494.3|43474.3|2
1636594550000|2021-11-11 01:35:50|43493.8|43473.8|43478.8|43458.8|43493.8|43473.8|43478.8|43458.8|3
1636594560000|2021-11-11 01:36:00|43476.8|43456.8|43473.8|43453.8|43476.8|43456.8|43473.8|43453.8|1
1636594570000|2021-11-11 01:36:10|43475.8|43455.8|43475.8|43455.8|43478.3|43458.3|43475.8|43455.8|3
1636594580000|2021-11-11 01:36:20|43473.8|43453.8|43466.3|43446.3|43473.8|43453.8|43465.3|43445.3|5
1636594590000|2021-11-11 01:36:30|43463.8|43443.8|43463.8|43443.8|43463.8|43443.8|43458.8|43438.8|4
1636594600000|2021-11-11 01:36:40|43460.8|43440.8|43465.8|43445.8|43465.8|43445.8|43460.8|43440.8|8
1636594610000|2021-11-11 01:36:50|43465.3|43445.3|43463.3|43443.3|43465.3|43445.3|43458.8|43438.8|12
1636594620000|2021-11-11 01:37:00|43462.8|43442.8|43452.8|43432.8|43463.3|43443.3|43450.8|43430.8|17
1636594630000|2021-11-11 01:37:10|43450.8|43430.8|43438.3|43418.3|43453.8|43433.8|43438.3|43418.3|5
1636594640000|2021-11-11 01:37:20|43437.3|43417.3|43450.8|43430.8|43450.8|43430.8|43428.3|43408.3|21
1636594650000|2021-11-11 01:37:30|43450.3|43430.3|43440.8|43420.8|43450.3|43430.3|43438.3|43418.3|7
1636594660000|2021-11-11 01:37:40|43443.3|43423.3|43438.8|43418.8|43443.3|43423.3|43435.8|43415.8|3
1636594670000|2021-11-11 01:37:50|43438.3|43418.3|43433.3|43413.3|43438.3|43418.3|43433.3|43413.3|5
1636594680000|2021-11-11 01:38:00|43432.8|43412.8|43437.8|43417.8|43437.8|43417.8|43430.8|43410.8|10
1636594690000|2021-11-11 01:38:10|43438.3|43418.3|43430.8|43410.8|43438.3|43418.3|43430.8|43410.8|13
1636594700000|2021-11-11 01:38:20|43433.3|43413.3|43433.3|43413.3|43436.3|43416.3|43433.3|43413.3|6
1636594710000|2021-11-11 01:38:30|43435.8|43415.8|43435.8|43415.8|43438.3|43418.3|43433.3|43413.3|6
1636594720000|2021-11-11 01:38:40|43438.3|43418.3|43443.3|43423.3|43445.8|43425.8|43438.3|43418.3|8
1636594730000|2021-11-11 01:38:50|43442.8|43422.8|43435.8|43415.8|43442.8|43422.8|43435.8|43415.8|1
1636594740000|2021-11-11 01:39:00|43435.3|43415.3|43423.3|43403.3|43435.3|43415.3|43423.3|43403.3|12
1636594750000|2021-11-11 01:39:10|43415.8|43395.8|43413.3|43393.3|43415.8|43395.8|43410.8|43390.8|8
1636594760000|2021-11-11 01:39:20|43415.8|43395.8|43403.3|43383.3|43415.8|43395.8|43403.3|43383.3|11
1636594770000|2021-11-11 01:39:30|43402.8|43382.8|43403.3|43383.3|43405.8|43385.8|43400.8|43380.8|13
1636594780000|2021-11-11 01:39:40|43398.3|43378.3|43393.3|43373.3|43398.3|43378.3|43393.3|43373.3|18
1636594790000|2021-11-11 01:39:50|43395.8|43375.8|43405.3|43385.3|43405.3|43385.3|43395.8|43375.8|3
1636594800000|2021-11-11 01:40:00|43410.8|43390.8|43405.3|43385.3|43410.8|43390.8|43402.8|43382.8|8
1636594810000|2021-11-11 01:40:10|43404.8|43384.8|43402.8|43382.8|43404.8|43384.8|43399.8|43379.8|4
1636594820000|2021-11-11 01:40:20|43403.3|43383.3|43402.8|43382.8|43405.8|43385.8|43402.8|43382.8|5
1636594830000|2021-11-11 01:40:30|43403.3|43383.3|43400.8|43380.8|43403.3|43383.3|43398.3|43378.3|2
1636594840000|2021-11-11 01:40:40|43398.3|43378.3|43398.3|43378.3|43398.3|43378.3|43393.8|43373.8|2
1636594850000|2021-11-11 01:40:50|43400.8|43380.8|43403.3|43383.3|43405.8|43385.8|43400.8|43380.8|4
1636594860000|2021-11-11 01:41:00|43400.8|43380.8|43405.8|43385.8|43405.8|43385.8|43400.8|43380.8|7
1636594870000|2021-11-11 01:41:10|43403.3|43383.3|43383.3|43363.3|43403.3|43383.3|43383.3|43363.3|14
1636594880000|2021-11-11 01:41:20|43382.8|43362.8|43378.3|43358.3|43383.3|43363.3|43378.3|43358.3|3
1636594890000|2021-11-11 01:41:30|43382.8|43362.8|43387.8|43367.8|43387.8|43367.8|43382.8|43362.8|3
1636594900000|2021-11-11 01:41:40|43388.3|43368.3|43388.3|43368.3|43392.8|43372.8|43388.3|43368.3|2
1636594910000|2021-11-11 01:41:50|43387.8|43367.8|43380.8|43360.8|43387.8|43367.8|43380.8|43360.8|3
1636594920000|2021-11-11 01:42:00|43382.8|43362.8|43382.8|43362.8|43382.8|43362.8|43382.8|43362.8|0
1636594930000|2021-11-11 01:42:10|43383.3|43363.3|43388.3|43368.3|43392.8|43372.8|43380.8|43360.8|9
1636594940000|2021-11-11 01:42:20|43390.8|43370.8|43385.8|43365.8|43390.8|43370.8|43385.8|43365.8|6
1636594950000|2021-11-11 01:42:30|43390.8|43370.8|43402.3|43382.3|43402.3|43382.3|43390.8|43370.8|3
1636594960000|2021-11-11 01:42:40|43400.3|43380.3|43400.8|43380.8|43402.8|43382.8|43397.8|43377.8|2
1636594970000|2021-11-11 01:42:50|43401.3|43381.3|43398.3|43378.3|43403.3|43383.3|43398.3|43378.3|8
1636594980000|2021-11-11 01:43:00|43395.8|43375.8|43380.8|43360.8|43395.8|43375.8|43380.8|43360.8|8
1636594990000|2021-11-11 01:43:10|43380.3|43360.3|43380.8|43360.8|43380.8|43360.8|43378.3|43358.3|4
1636595000000|2021-11-11 01:43:20|43380.3|43360.3|43380.8|43360.8|43382.8|43362.8|43378.3|43358.3|4
1636595010000|2021-11-11 01:43:30|43383.3|43363.3|43383.3|43363.3|43388.3|43368.3|43383.3|43363.3|5
1636595020000|2021-11-11 01:43:40|43380.8|43360.8|43383.8|43363.8|43383.8|43363.8|43380.8|43360.8|3
1636595030000|2021-11-11 01:43:50|43383.3|43363.3|43382.8|43362.8|43383.3|43363.3|43382.8|43362.8|2
1636595040000|2021-11-11 01:44:00|43383.3|43363.3|43383.3|43363.3|43383.3|43363.3|43383.3|43363.3|1
1636595050000|2021-11-11 01:44:10|43385.8|43365.8|43382.8|43362.8|43385.8|43365.8|43382.8|43362.8|4
1636595060000|2021-11-11 01:44:20|43377.8|43357.8|43382.8|43362.8|43383.3|43363.3|43375.8|43355.8|2
1636595070000|2021-11-11 01:44:30|43378.3|43358.3|43383.3|43363.3|43383.3|43363.3|43378.3|43358.3|1
1636595080000|2021-11-11 01:44:40|43385.8|43365.8|43388.3|43368.3|43388.3|43368.3|43383.3|43363.3|1
1636595090000|2021-11-11 01:44:50|43385.8|43365.8|43385.8|43365.8|43388.3|43368.3|43385.8|43365.8|0
1636595100000|2021-11-11 01:45:00|43387.8|43367.8|43370.3|43350.3|43388.8|43368.8|43369.8|43349.8|12
1636595110000|2021-11-11 01:45:10|43370.8|43350.8|43365.8|43345.8|43370.8|43350.8|43365.8|43345.8|1
1636595120000|2021-11-11 01:45:20|43363.8|43343.8|43368.3|43348.3|43373.3|43353.3|43363.8|43343.8|10
1636595130000|2021-11-11 01:45:30|43370.8|43350.8|43365.8|43345.8|43370.8|43350.8|43365.8|43345.8|6
1636595140000|2021-11-11 01:45:40|43367.8|43347.8|43365.8|43345.8|43370.8|43350.8|43365.8|43345.8|1
1636595150000|2021-11-11 01:45:50|43370.8|43350.8|43370.8|43350.8|43370.8|43350.8|43370.8|43350.8|0
1636595160000|2021-11-11 01:46:00|43371.3|43351.3|43383.3|43363.3|43383.3|43363.3|43368.3|43348.3|6
1636595170000|2021-11-11 01:46:10|43383.8|43363.8|43385.8|43365.8|43385.8|43365.8|43383.8|43363.8|0
1636595180000|2021-11-11 01:46:20|43386.3|43366.3|43387.8|43367.8|43388.3|43368.3|43384.3|43364.3|2
1636595190000|2021-11-11 01:46:30|43388.3|43368.3|43388.3|43368.3|43388.3|43368.3|43388.3|43368.3|0
1636595200000|2021-11-11 01:46:40|43383.3|43363.3|43383.3|43363.3|43383.3|43363.3|43383.3|43363.3|1
1636595210000|2021-11-11 01:46:50|43385.8|43365.8|43380.8|43360.8|43385.8|43365.8|43380.8|43360.8|9
1636595220000|2021-11-11 01:47:00|43378.3|43358.3|43378.3|43358.3|43378.3|43358.3|43378.3|43358.3|4
1636595230000|2021-11-11 01:47:10|||||||||8
1636595240000|2021-11-11 01:47:20|43375.8|43355.8|43375.8|43355.8|43375.8|43355.8|43375.8|43355.8|10
1636595250000|2021-11-11 01:47:30|43376.3|43356.3|43380.8|43360.8|43380.8|43360.8|43376.3|43356.3|7
1636595260000|2021-11-11 01:47:40|43377.8|43357.8|43375.8|43355.8|43377.8|43357.8|43373.3|43353.3|1
1636595270000|2021-11-11 01:47:50|43375.3|43355.3|43373.3|43353.3|43375.3|43355.3|43370.8|43350.8|1
1636595280000|2021-11-11 01:48:00|43375.8|43355.8|43380.8|43360.8|43383.3|43363.3|43375.8|43355.8|10
1636595300000|2021-11-11 01:48:20|43383.3|43363.3|43385.8|43365.8|43385.8|43365.8|43383.3|43363.3|5
1636595320000|2021-11-11 01:48:40|43385.3|43365.3|43380.8|43360.8|43385.3|43365.3|43380.8|43360.8|0
1636595330000|2021-11-11 01:48:50|43383.3|43363.3|43383.3|43363.3|43383.3|43363.3|43381.3|43361.3|2
1636595340000|2021-11-11 01:49:00|43382.8|43362.8|43380.8|43360.8|43382.8|43362.8|43380.8|43360.8|1
1636595350000|2021-11-11 01:49:10|43380.3|43360.3|43375.8|43355.8|43380.3|43360.3|43375.8|43355.8|2
1636595360000|2021-11-11 01:49:20|43378.3|43358.3|43375.8|43355.8|43378.3|43358.3|43375.8|43355.8|1
1636595370000|2021-11-11 01:49:30|43373.3|43353.3|43372.8|43352.8|43375.8|43355.8|43368.3|43348.3|9
1636595380000|2021-11-11 01:49:40|43376.3|43356.3|43393.3|43373.3|43393.3|43373.3|43376.3|43356.3|9
1636595390000|2021-11-11 01:49:50|43390.8|43370.8|43395.8|43375.8|43395.8|43375.8|43390.8|43370.8|1
1636595400000|2021-11-11 01:50:00|43398.3|43378.3|43410.8|43390.8|43410.8|43390.8|43398.3|43378.3|11
1636595410000|2021-11-11 01:50:10|43412.8|43392.8|43410.8|43390.8|43415.8|43395.8|43410.8|43390.8|3
1636595420000|2021-11-11 01:50:20|43415.8|43395.8|43405.8|43385.8|43415.8|43395.8|43405.8|43385.8|5
1636595430000|2021-11-11 01:50:30|43405.3|43385.3|43398.3|43378.3|43405.8|43385.8|43398.3|43378.3|3
1636595440000|2021-11-11 01:50:40|43395.8|43375.8|43395.8|43375.8|43395.8|43375.8|43392.8|43372.8|2
1636595450000|2021-11-11 01:50:50|43398.3|43378.3|43413.3|43393.3|43413.3|43393.3|43398.3|43378.3|6
1636595460000|2021-11-11 01:51:00|43410.8|43390.8|43405.8|43385.8|43411.3|43391.3|43403.3|43383.3|4
1636595470000|2021-11-11 01:51:10|43403.3|43383.3|43390.8|43370.8|43403.3|43383.3|43390.3|43370.3|3
1636595480000|2021-11-11 01:51:20|43388.3|43368.3|43385.8|43365.8|43388.3|43368.3|43383.3|43363.3|2
1636595490000|2021-11-11 01:51:30|43386.3|43366.3|43388.3|43368.3|43388.3|43368.3|43386.3|43366.3|1
1636595500000|2021-11-11 01:51:40|43388.8|43368.8|43388.3|43368.3|43392.8|43372.8|43388.3|43368.3|1
1636595510000|2021-11-11 01:51:50|||||||||1
1636595520000|2021-11-11 01:52:00|43385.8|43365.8|43383.3|43363.3|43385.8|43365.8|43383.3|43363.3|6
1636595530000|2021-11-11 01:52:10|43380.8|43360.8|43378.3|43358.3|43380.8|43360.8|43378.3|43358.3|5
1636595540000|2021-11-11 01:52:20|43380.8|43360.8|43375.8|43355.8|43380.8|43360.8|43373.3|43353.3|3
1636595550000|2021-11-11 01:52:30|43375.3|43355.3|43383.3|43363.3|43383.3|43363.3|43370.8|43350.8|6
1636595560000|2021-11-11 01:52:40|43381.3|43361.3|43378.3|43358.3|43383.3|43363.3|43377.8|43357.8|1
1636595570000|2021-11-11 01:52:50|43377.8|43357.8|43370.8|43350.8|43380.8|43360.8|43370.8|43350.8|3
1636595580000|2021-11-11 01:53:00|43373.3|43353.3|43370.8|43350.8|43373.3|43353.3|43368.3|43348.3|7
1636595590000|2021-11-11 01:53:10|43373.3|43353.3|43368.3|43348.3|43375.8|43355.8|43368.3|43348.3|3
1636595600000|2021-11-11 01:53:20|43370.3|43350.3|43369.8|43349.8|43370.3|43350.3|43367.8|43347.8|5
1636595610000|2021-11-11 01:53:30|43367.8|43347.8|43367.8|43347.8|43369.8|43349.8|43367.3|43347.3|1
1636595620000|2021-11-11 01:53:40|43369.8|43349.8|43357.3|43337.3|43369.8|43349.8|43357.3|43337.3|6
1636595630000|2021-11-11 01:53:50|43358.3|43338.3|43367.3|43347.3|43367.3|43347.3|43358.3|43338.3|5
1636595640000|2021-11-11 01:54:00|43364.8|43344.8|43359.8|43339.8|43364.8|43344.8|43359.8|43339.8|2
1636595650000|2021-11-11 01:54:10|43357.3|43337.3|43359.8|43339.8|43359.8|43339.8|43354.8|43334.8|0
1636595660000|2021-11-11 01:54:20|43357.3|43337.3|43359.8|43339.8|43362.3|43342.3|43354.8|43334.8|2
1636595670000|2021-11-11 01:54:30|43360.3|43340.3|43362.3|43342.3|43362.3|43342.3|43359.8|43339.8|4
1636595680000|2021-11-11 01:54:40|43362.8|43342.8|43357.3|43337.3|43362.8|43342.8|43355.3|43335.3|5
1636595690000|2021-11-11 01:54:50|43357.8|43337.8|43354.8|43334.8|43357.8|43337.8|43354.8|43334.8|2
1636595700000|2021-11-11 01:55:00|43355.3|43335.3|43357.3|43337.3|43359.8|43339.8|43355.3|43335.3|4
1636595710000|2021-11-11 01:55:10|43352.8|43332.8|43357.8|43337.8|43357.8|43337.8|43352.8|43332.8|5
1636595720000|2021-11-11 01:55:20|43358.3|43338.3|43360.3|43340.3|43360.3|43340.3|43358.3|43338.3|0
1636595730000|2021-11-11 01:55:30|43360.8|43340.8|43367.3|43347.3|43367.3|43347.3|43360.8|43340.8|0
1636595740000|2021-11-11 01:55:40|43369.8|43349.8|43367.8|43347.8|43369.8|43349.8|43367.3|43347.3|1
1636595750000|2021-11-11 01:55:50|43370.3|43350.3|43374.8|43354.8|43374.8|43354.8|43370.3|43350.3|2
1636595760000|2021-11-11 01:56:00|43377.3|43357.3|43377.3|43357.3|43377.3|43357.3|43374.8|43354.8|8
1636595770000|2021-11-11 01:56:10|||||||||4
1636595780000|2021-11-11 01:56:20|43376.8|43356.8|43376.8|43356.8|43377.8|43357.8|43376.8|43356.8|0
1636595790000|2021-11-11 01:56:30|43377.8|43357.8|43382.3|43362.3|43382.3|43362.3|43377.3|43357.3|4
1636595800000|2021-11-11 01:56:40|43384.8|43364.8|43392.8|43372.8|43395.3|43375.3|43384.8|43364.8|6
1636595810000|2021-11-11 01:56:50|43392.3|43372.3|43394.8|43374.8|43394.8|43374.8|43392.3|43372.3|6
1636595820000|2021-11-11 01:57:00|43396.8|43376.8|43399.8|43379.8|43399.8|43379.8|43396.8|43376.8|3
1636595830000|2021-11-11 01:57:10|43397.3|43377.3|43402.3|43382.3|43402.3|43382.3|43397.3|43377.3|1
1636595840000|2021-11-11 01:57:20|43404.8|43384.8|43402.3|43382.3|43404.8|43384.8|43402.3|43382.3|3
1636595850000|2021-11-11 01:57:30|43401.8|43381.8|43396.8|43376.8|43401.8|43381.8|43396.8|43376.8|4
1636595860000|2021-11-11 01:57:40|43394.8|43374.8|43394.8|43374.8|43394.8|43374.8|43392.3|43372.3|1
1636595870000|2021-11-11 01:57:50|43392.3|43372.3|43394.8|43374.8|43394.8|43374.8|43392.3|43372.3|1
1636595880000|2021-11-11 01:58:00|43394.3|43374.3|43394.8|43374.8|43397.3|43377.3|43392.3|43372.3|3
1636595890000|2021-11-11 01:58:10|43396.8|43376.8|43392.3|43372.3|43397.3|43377.3|43392.3|43372.3|0
1636595900000|2021-11-11 01:58:20|43390.3|43370.3|43389.8|43369.8|43392.3|43372.3|43389.8|43369.8|2
1636595910000|2021-11-11 01:58:30|43392.3|43372.3|43394.8|43374.8|43397.8|43377.8|43392.3|43372.3|3
1636595920000|2021-11-11 01:58:40|43392.3|43372.3|43384.3|43364.3|43392.3|43372.3|43384.3|43364.3|2
1636595930000|2021-11-11 01:58:50|43384.8|43364.8|43389.3|43369.3|43389.3|43369.3|43384.8|43364.8|1
1636595940000|2021-11-11 01:59:00|43386.8|43366.8|43392.3|43372.3|43392.3|43372.3|43386.8|43366.8|5
1636595950000|2021-11-11 01:59:10|43394.8|43374.8|43394.3|43374.3|43394.8|43374.8|43392.3|43372.3|3
1636595960000|2021-11-11 01:59:20|43394.8|43374.8|43412.3|43392.3|43412.3|43392.3|43394.8|43374.8|7
1636595970000|2021-11-11 01:59:30|43413.8|43393.8|43414.8|43394.8|43414.8|43394.8|43409.8|43389.8|3
1636595980000|2021-11-11 01:59:40|43415.3|43395.3|43419.8|43399.8|43419.8|43399.8|43415.3|43395.3|7
1636595990000|2021-11-11 01:59:50|43422.3|43402.3|43427.3|43407.3|43429.8|43409.8|43422.3|43402.3|20
1636596000000|2021-11-11 02:00:00|43424.8|43404.8|43417.3|43397.3|43424.8|43404.8|43417.3|43397.3|14
1636596010000|2021-11-11 02:00:10|43414.8|43394.8|43417.8|43397.8|43417.8|43397.8|43414.8|43394.8|1
1636596020000|2021-11-11 02:00:20|43417.3|43397.3|43412.8|43392.8|43417.8|43397.8|43409.8|43389.8|3
1636596030000|2021-11-11 02:00:30|43410.3|43390.3|43417.3|43397.3|43417.3|43397.3|43409.8|43389.8|2
1636596040000|2021-11-11 02:00:40|43416.8|43396.8|43407.3|43387.3|43417.3|43397.3|43407.3|43387.3|6
1636596050000|2021-11-11 02:00:50|43406.8|43386.8|43412.3|43392.3|43412.3|43392.3|43404.8|43384.8|1
1636596060000|2021-11-11 02:01:00|43409.8|43389.8|43409.8|43389.8|43409.8|43389.8|43407.3|43387.3|3
1636596070000|2021-11-11 02:01:10|43411.8|43391.8|43415.3|43395.3|43415.3|43395.3|43411.8|43391.8|2
1636596080000|2021-11-11 02:01:20|43414.8|43394.8|43417.3|43397.3|43417.3|43397.3|43414.8|43394.8|1
1636596090000|2021-11-11 02:01:30|43414.8|43394.8|43424.8|43404.8|43424.8|43404.8|43412.8|43392.8|7
1636596100000|2021-11-11 02:01:40|43426.8|43406.8|43432.3|43412.3|43432.3|43412.3|43426.8|43406.8|5
1636596110000|2021-11-11 02:01:50|43437.3|43417.3|43434.8|43414.8|43439.8|43419.8|43434.8|43414.8|2
1636596120000|2021-11-11 02:02:00|43434.3|43414.3|43432.3|43412.3|43434.3|43414.3|43430.3|43410.3|6
1636596130000|2021-11-11 02:02:10|43432.8|43412.8|43437.3|43417.3|43437.3|43417.3|43432.8|43412.8|1
1636596140000|2021-11-11 02:02:20|43439.3|43419.3|43442.3|43422.3|43442.3|43422.3|43439.3|43419.3|5
1636596150000|2021-11-11 02:02:30|43442.8|43422.8|43442.3|43422.3|43447.3|43427.3|43442.3|43422.3|4
1636596160000|2021-11-11 02:02:40|43439.8|43419.8|43436.8|43416.8|43439.8|43419.8|43434.8|43414.8|10
1636596170000|2021-11-11 02:02:50|43434.8|43414.8|43436.8|43416.8|43436.8|43416.8|43432.3|43412.3|9
1636596180000|2021-11-11 02:03:00|43437.8|43417.8|43441.8|43421.8|43442.3|43422.3|43437.8|43417.8|9
1636596190000|2021-11-11 02:03:10|43439.8|43419.8|43427.3|43407.3|43439.8|43419.8|43427.3|43407.3|2
1636596200000|2021-11-11 02:03:20|43426.8|43406.8|43424.8|43404.8|43426.8|43406.8|43424.8|43404.8|2
1636596210000|2021-11-11 02:03:30|43422.3|43402.3|43417.3|43397.3|43422.3|43402.3|43417.3|43397.3|1
1636596220000|2021-11-11 02:03:40|43419.8|43399.8|43419.3|43399.3|43419.8|43399.8|43419.3|43399.3|4
1636596230000|2021-11-11 02:03:50|43417.3|43397.3|43417.3|43397.3|43420.3|43400.3|43417.3|43397.3|1
1636596240000|2021-11-11 02:04:00|43419.8|43399.8|43411.8|43391.8|43421.8|43401.8|43411.8|43391.8|10
1636596250000|2021-11-11 02:04:10|43413.8|43393.8|43411.8|43391.8|43413.8|43393.8|43411.8|43391.8|0
1636596260000|2021-11-11 02:04:20|43416.8|43396.8|43424.8|43404.8|43424.8|43404.8|43416.8|43396.8|4
1636596270000|2021-11-11 02:04:30|43427.3|43407.3|43434.8|43414.8|43434.8|43414.8|43427.3|43407.3|2
1636596280000|2021-11-11 02:04:40|43435.3|43415.3|43437.3|43417.3|43439.8|43419.8|43435.3|43415.3|1
1636596290000|2021-11-11 02:04:50|43437.8|43417.8|43441.8|43421.8|43441.8|43421.8|43437.8|43417.8|0
1636596300000|2021-11-11 02:05:00|43441.3|43421.3|43441.8|43421.8|43441.8|43421.8|43429.8|43409.8|8
1636596310000|2021-11-11 02:05:10|43442.3|43422.3|43459.8|43439.8|43461.8|43441.8|43442.3|43422.3|7
1636596320000|2021-11-11 02:05:20|43457.3|43437.3|43460.3|43440.3|43460.3|43440.3|43457.3|43437.3|3
1636596330000|2021-11-11 02:05:30|43462.3|43442.3|43459.8|43439.8|43462.3|43442.3|43457.3|43437.3|5
1636596340000|2021-11-11 02:05:40|43457.8|43437.8|43459.8|43439.8|43462.3|43442.3|43454.8|43434.8|11
1636596350000|2021-11-11 02:05:50|43457.3|43437.3|43452.3|43432.3|43457.3|43437.3|43452.3|43432.3|3
1636596360000|2021-11-11 02:06:00|43449.8|43429.8|43447.3|43427.3|43452.3|43432.3|43447.3|43427.3|14
1636596370000|2021-11-11 02:06:10|43449.8|43429.8|43449.8|43429.8|43449.8|43429.8|43449.8|43429.8|2
1636596380000|2021-11-11 02:06:20|43449.3|43429.3|43447.3|43427.3|43449.8|43429.8|43447.3|43427.3|3
1636596390000|2021-11-11 02:06:30|43446.8|43426.8|43444.8|43424.8|43447.3|43427.3|43444.8|43424.8|4
1636596400000|2021-11-11 02:06:40|43447.3|43427.3|43444.8|43424.8|43447.8|43427.8|43444.8|43424.8|0
1636596410000|2021-11-11 02:06:50|43442.8|43422.8|43442.3|43422.3|43442.8|43422.8|43442.3|43422.3|4
1636596420000|2021-11-11 02:07:00|43447.3|43427.3|43449.8|43429.8|43452.3|43432.3|43447.3|43427.3|6
1636596430000|2021-11-11 02:07:10|43452.3|43432.3|43447.3|43427.3|43452.3|43432.3|43444.8|43424.8|1
1636596440000|2021-11-11 02:07:20|43447.8|43427.8|43452.3|43432.3|43452.3|43432.3|43447.3|43427.3|2
1636596450000|2021-11-11 02:07:30|43449.8|43429.8|43447.3|43427.3|43449.8|43429.8|43447.3|43427.3|2
1636596460000|2021-11-11 02:07:40|43446.8|43426.8|43447.3|43427.3|43447.3|43427.3|43444.8|43424.8|0
1636596470000|2021-11-11 02:07:50|43443.3|43423.3|43442.3|43422.3|43444.8|43424.8|43442.3|43422.3|3
1636596480000|2021-11-11 02:08:00|43441.8|43421.8|43439.8|43419.8|43441.8|43421.8|43439.8|43419.8|0
1636596490000|2021-11-11 02:08:10|43437.3|43417.3|43452.3|43432.3|43452.3|43432.3|43437.3|43417.3|8
1636596500000|2021-11-11 02:08:20|43452.8|43432.8|43459.8|43439.8|43459.8|43439.8|43452.8|43432.8|6
1636596510000|2021-11-11 02:08:30|43457.8|43437.8|43459.8|43439.8|43459.8|43439.8|43457.3|43437.3|0
1636596520000|2021-11-11 02:08:40|43462.3|43442.3|43452.8|43432.8|43462.3|43442.3|43452.8|43432.8|3
1636596530000|2021-11-11 02:08:50|43450.3|43430.3|43446.8|43426.8|43450.3|43430.3|43446.8|43426.8|4
1636596540000|2021-11-11 02:09:00|43447.3|43427.3|43446.8|43426.8|43447.3|43427.3|43444.8|43424.8|4
1636596550000|2021-11-11 02:09:10|43447.3|43427.3|43446.8|43426.8|43449.8|43429.8|43446.8|43426.8|1
1636596560000|2021-11-11 02:09:20|43444.8|43424.8|43446.8|43426.8|43446.8|43426.8|43444.8|43424.8|0
1636596570000|2021-11-11 02:09:30|43442.3|43422.3|43429.3|43409.3|43442.3|43422.3|43429.3|43409.3|3
1636596580000|2021-11-11 02:09:40|43427.3|43407.3|43422.3|43402.3|43427.3|43407.3|43422.3|43402.3|4
1636596590000|2021-11-11 02:09:50|43421.3|43401.3|43422.3|43402.3|43422.3|43402.3|43417.3|43397.3|3
1636596600000|2021-11-11 02:10:00|43418.8|43398.8|43411.3|43391.3|43418.8|43398.8|43411.3|43391.3|3
1636596610000|2021-11-11 02:10:10|43411.8|43391.8|43399.8|43379.8|43411.8|43391.8|43399.8|43379.8|10
1636596620000|2021-11-11 02:10:20|43397.3|43377.3|43397.3|43377.3|43402.3|43382.3|43397.3|43377.3|2
1636596630000|2021-11-11 02:10:30|43395.3|43375.3|43397.3|43377.3|43397.3|43377.3|43395.3|43375.3|6
1636596640000|2021-11-11 02:10:40|43392.8|43372.8|43392.3|43372.3|43395.3|43375.3|43392.3|43372.3|3
1636596650000|2021-11-11 02:10:50|43391.8|43371.8|43404.3|43384.3|43404.3|43384.3|43388.3|43368.3|7
1636596660000|2021-11-11 02:11:00|43406.3|43386.3|43399.8|43379.8|43406.3|43386.3|43399.8|43379.8|0
1636596670000|2021-11-11 02:11:10|43397.8|43377.8|43397.3|43377.3|43397.8|43377.8|43397.3|43377.3|1
1636596680000|2021-11-11 02:11:20|43396.8|43376.8|43382.3|43362.3|43396.8|43376.8|43382.3|43362.3|11
1636596690000|2021-11-11 02:11:30|43382.8|43362.8|43384.8|43364.8|43387.3|43367.3|43382.8|43362.8|2
1636596700000|2021-11-11 02:11:40|43385.3|43365.3|43382.3|43362.3|43385.3|43365.3|43382.3|43362.3|2
1636596710000|2021-11-11 02:11:50|43381.8|43361.8|43379.8|43359.8|43381.8|43361.8|43379.3|43359.3|5
1636596720000|2021-11-11 02:12:00|43377.3|43357.3|43374.8|43354.8|43382.3|43362.3|43374.8|43354.8|7
1636596730000|2021-11-11 02:12:10|43379.8|43359.8|43379.8|43359.8|43379.8|43359.8|43379.8|43359.8|6
1636596740000|2021-11-11 02:12:20|43382.3|43362.3|43393.3|43373.3|43393.3|43373.3|43382.3|43362.3|6
1636596750000|2021-11-11 02:12:30|43395.3|43375.3|43399.8|43379.8|43402.3|43382.3|43395.3|43375.3|5
1636596760000|2021-11-11 02:12:40|43404.8|43384.8|43404.8|43384.8|43407.3|43387.3|43404.8|43384.8|2
1636596770000|2021-11-11 02:12:50|43402.3|43382.3|43402.3|43382.3|43402.3|43382.3|43402.3|43382.3|1
1636596780000|2021-11-11 02:13:00|43401.8|43381.8|43399.8|43379.8|43401.8|43381.8|43396.8|43376.8|5
1636596790000|2021-11-11 02:13:10|43399.3|43379.3|43397.8|43377.8|43399.8|43379.8|43397.3|43377.3|0
1636596800000|2021-11-11 02:13:20|43399.3|43379.3|43382.8|43362.8|43399.3|43379.3|43382.8|43362.8|3
1636596810000|2021-11-11 02:13:30|43380.3|43360.3|43374.8|43354.8|43380.3|43360.3|43374.8|43354.8|3
1636596820000|2021-11-11 02:13:40|43379.8|43359.8|43374.8|43354.8|43379.8|43359.8|43374.8|43354.8|2
1636596830000|2021-11-11 02:13:50|43379.8|43359.8|43384.8|43364.8|43384.8|43364.8|43377.8|43357.8|3
1636596840000|2021-11-11 02:14:00|43387.3|43367.3|43392.3|43372.3|43392.3|43372.3|43387.3|43367.3|3
1636596850000|2021-11-11 02:14:10|43394.8|43374.8|43394.8|43374.8|43399.8|43379.8|43394.8|43374.8|0
1636596860000|2021-11-11 02:14:20|43392.3|43372.3|43392.3|43372.3|43392.3|43372.3|43389.8|43369.8|1
1636596870000|2021-11-11 02:14:30|43392.8|43372.8|43404.8|43384.8|43404.8|43384.8|43389.8|43369.8|4
1636596880000|2021-11-11 02:14:40|43402.3|43382.3|43404.8|43384.8|43404.8|43384.8|43399.8|43379.8|0
1636596890000|2021-11-11 02:14:50|43399.8|43379.8|43394.8|43374.8|43399.8|43379.8|43394.8|43374.8|1
1636596900000|2021-11-11 02:15:00|43394.3|43374.3|43394.8|43374.8|43394.8|43374.8|43392.3|43372.3|4
1636596910000|2021-11-11 02:15:10|43389.3|43369.3|43378.8|43358.8|43389.3|43369.3|43375.8|43355.8|10
1636596920000|2021-11-11 02:15:20|43376.7|43356.7|43387.8|43367.8|43389.8|43369.8|43370.8|43350.8|6
1636596930000|2021-11-11 02:15:30|43385.8|43365.8|43380.8|43360.8|43385.8|43365.8|43380.8|43360.8|0
1636596940000|2021-11-11 02:15:40|43377.8|43357.8|43371.7|43351.7|43377.8|43357.8|43371.7|43351.7|0
1636596950000|2021-11-11 02:15:50|43368.8|43348.8|43368.8|43348.8|43368.8|43348.8|43368.8|43348.8|2
1636596960000|2021-11-11 02:16:00|43370.8|43350.8|43365.8|43345.8|43370.8|43350.8|43365.8|43345.8|7
1636596980000|2021-11-11 02:16:20|43368.3|43348.3|43370.8|43350.8|43370.8|43350.8|43365.8|43345.8|0
1636597000000|2021-11-11 02:16:40|43371.3|43351.3|43370.8|43350.8|43371.3|43351.3|43370.8|43350.8|3
1636597010000|2021-11-11 02:16:50|43370.3|43350.3|43373.3|43353.3|43373.3|43353.3|43368.3|43348.3|0
1636597020000|2021-11-11 02:17:00|43373.8|43353.8|43373.3|43353.3|43373.8|43353.8|43373.3|43353.3|8
1636597030000|2021-11-11 02:17:10|43378.3|43358.3|43378.3|43358.3|43378.3|43358.3|43378.3|43358.3|2
1636597040000|2021-11-11 02:17:20|43377.8|43357.8|43378.3|43358.3|43378.3|43358.3|43377.8|43357.8|2
1636597050000|2021-11-11 02:17:30|43380.3|43360.3|43378.3|43358.3|43380.3|43360.3|43378.3|43358.3|0
1636597070000|2021-11-11 02:17:50|43380.3|43360.3|43383.8|43363.8|43383.8|43363.8|43380.3|43360.3|2
1636597080000|2021-11-11 02:18:00|43386.3|43366.3|43383.8|43363.8|43386.3|43366.3|43383.8|43363.8|5
1636597090000|2021-11-11 02:18:10|43380.8|43360.8|43378.3|43358.3|43380.8|43360.8|43375.8|43355.8|6
1636597100000|2021-11-11 02:18:20|43377.8|43357.8|43376.3|43356.3|43377.8|43357.8|43375.8|43355.8|4
1636597110000|2021-11-11 02:18:30|43378.8|43358.8|43378.8|43358.8|43378.8|43358.8|43376.3|43356.3|0
1636597120000|2021-11-11 02:18:40|43378.3|43358.3|43382.8|43362.8|43382.8|43362.8|43378.3|43358.3|0
1636597130000|2021-11-11 02:18:50|43383.8|43363.8|43387.8|43367.8|43387.8|43367.8|43383.8|43363.8|3
1636597140000|2021-11-11 02:19:00|43385.8|43365.8|43385.8|43365.8|43385.8|43365.8|43385.8|43365.8|2
1636597150000|2021-11-11 02:19:10|43383.3|43363.3|43385.8|43365.8|43385.8|43365.8|43383.3|43363.3|2
1636597160000|2021-11-11 02:19:20|43385.3|43365.3|43387.3|43367.3|43387.3|43367.3|43385.3|43365.3|0
1636597170000|2021-11-11 02:19:30|43386.8|43366.8|43389.8|43369.8|43389.8|43369.8|43386.8|43366.8|0
1636597190000|2021-11-11 02:19:50|||||||||2
1636597200000|2021-11-11 02:20:00|43387.8|43367.8|43389.8|43369.8|43389.8|43369.8|43387.8|43367.8|0
1636597220000|2021-11-11 02:20:20|43390.3|43370.3|43389.8|43369.8|43390.3|43370.3|43389.8|43369.8|1
1636597230000|2021-11-11 02:20:30|43392.3|43372.3|43394.3|43374.3|43394.3|43374.3|43392.3|43372.3|1
1636597240000|2021-11-11 02:20:40|43392.3|43372.3|43392.3|43372.3|43392.3|43372.3|43392.3|43372.3|2
1636597250000|2021-11-11 02:20:50|43394.3|43374.3|43394.3|43374.3|43394.3|43374.3|43394.3|43374.3|2
1636597260000|2021-11-11 02:21:00|43392.3|43372.3|43389.8|43369.8|43392.3|43372.3|43389.8|43369.8|2
1636597270000|2021-11-11 02:21:10|43386.8|43366.8|43384.3|43364.3|43386.8|43366.8|43384.3|43364.3|4
1636597280000|2021-11-11 02:21:20|43381.8|43361.8|43374.3|43354.3|43383.8|43363.8|43374.3|43354.3|5
1636597290000|2021-11-11 02:21:30|43376.8|43356.8|43376.8|43356.8|43376.8|43356.8|43376.8|43356.8|0
1636597300000|2021-11-11 02:21:40|43376.3|43356.3|43376.3|43356.3|43376.3|43356.3|43376.3|43356.3|0
1636597310000|2021-11-11 02:21:50|43374.3|43354.3|43376.8|43356.8|43376.8|43356.8|43374.3|43354.3|1
1636597320000|2021-11-11 02:22:00|43378.8|43358.8|43381.8|43361.8|43381.8|43361.8|43378.8|43358.8|5
1636597330000|2021-11-11 02:22:10|43382.3|43362.3|43381.8|43361.8|43382.3|43362.3|43381.8|43361.8|0
1636597360000|2021-11-11 02:22:40|43381.3|43361.3|43374.3|43354.3|43381.3|43361.3|43374.3|43354.3|5
1636597370000|2021-11-11 02:22:50|43373.8|43353.8|43371.3|43351.3|43373.8|43353.8|43371.3|43351.3|4
1636597380000|2021-11-11 02:23:00|43373.8|43353.8|43377.9|43357.9|43377.9|43357.9|43373.8|43353.8|3
1636597390000|2021-11-11 02:23:10|43375.8|43355.8|43375.8|43355.8|43377.9|43357.9|43375.8|43355.8|0
1636597400000|2021-11-11 02:23:20|43377.9|43357.9|43377.9|43357.9|43377.9|43357.9|43377.9|43357.9|0
1636597410000|2021-11-11 02:23:30|||||||||1
1636597420000|2021-11-11 02:23:40|43380.8|43360.8|43380.8|43360.8|43380.8|43360.8|43380.8|43360.8|5
1636597440000|2021-11-11 02:24:00|||||||||3
1636597450000|2021-11-11 02:24:10|43381.3|43361.3|43381.3|43361.3|43381.3|43361.3|43381.3|43361.3|0
1636597460000|2021-11-11 02:24:20|||||||||1
1636597470000|2021-11-11 02:24:30|43380.8|43360.8|43380.8|43360.8|43380.8|43360.8|43380.8|43360.8|0
1636597480000|2021-11-11 02:24:40|43378.8|43358.8|43378.8|43358.8|43378.8|43358.8|43378.8|43358.8|1
1636597490000|2021-11-11 02:24:50|||||||||3
1636597500000|2021-11-11 02:25:00|43380.8|43360.8|43380.8|43360.8|43380.8|43360.8|43380.8|43360.8|2
1636597510000|2021-11-11 02:25:10|||||||||3
1636597520000|2021-11-11 02:25:20|43376.3|43356.3|43371.3|43351.3|43376.3|43356.3|43371.3|43351.3|2
1636597530000|2021-11-11 02:25:30|43369.3|43349.3|43369.3|43349.3|43369.3|43349.3|43369.3|43349.3|2
1636597540000|2021-11-11 02:25:40|43368.8|43348.8|43361.3|43341.3|43368.8|43348.8|43361.3|43341.3|1
1636597560000|2021-11-11 02:26:00|43360.8|43340.8|43361.3|43341.3|43361.3|43341.3|43358.8|43338.8|3
1636597570000|2021-11-11 02:26:10|43365.8|43345.8|43365.8|43345.8|43365.8|43345.8|43365.8|43345.8|1
1636597580000|2021-11-11 02:26:20|43363.8|43343.8|43361.8|43341.8|43365.8|43345.8|43361.3|43341.3|2
1636597590000|2021-11-11 02:26:30|43359.8|43339.8|43359.8|43339.8|43359.8|43339.8|43359.8|43339.8|0
1636597600000|2021-11-11 02:26:40|43360.3|43340.3|43361.3|43341.3|43362.3|43342.3|43360.3|43340.3|2
1636597610000|2021-11-11 02:26:50|43356.8|43336.8|43358.8|43338.8|43358.8|43338.8|43356.8|43336.8|12
1636597620000|2021-11-11 02:27:00|43359.3|43339.3|43365.8|43345.8|43365.8|43345.8|43359.3|43339.3|1
1636597630000|2021-11-11 02:27:10|43366.3|43346.3|43366.3|43346.3|43366.3|43346.3|43366.3|43346.3|0
1636597640000|2021-11-11 02:27:20|43365.8|43345.8|43365.8|43345.8|43365.8|43345.8|43365.8|43345.8|1
1636597660000|2021-11-11 02:27:40|43363.8|43343.8|43361.8|43341.8|43363.8|43343.8|43359.8|43339.8|1
1636597680000|2021-11-11 02:28:00|43363.8|43343.8|43365.8|43345.8|43365.8|43345.8|43363.8|43343.8|1
1636597690000|2021-11-11 02:28:10|43366.3|43346.3|43368.8|43348.8|43368.8|43348.8|43366.3|43346.3|2
1636597700000|2021-11-11 02:28:20|43366.8|43346.8|43368.8|43348.8|43368.8|43348.8|43366.8|43346.8|2
1636597710000|2021-11-11 02:28:30|43366.8|43346.8|43366.8|43346.8|43366.8|43346.8|43366.8|43346.8|0
1636597730000|2021-11-11 02:28:50|43365.8|43345.8|43365.8|43345.8|43365.8|43345.8|43365.8|43345.8|2
1636597740000|2021-11-11 02:29:00|43363.8|43343.8|43361.3|43341.3|43363.8|43343.8|43358.8|43338.8|2
1636597750000|2021-11-11 02:29:10|43358.8|43338.8|43358.8|43338.8|43360.8|43340.8|43358.8|43338.8|2
1636597770000|2021-11-11 02:29:30|43359.3|43339.3|43358.8|43338.8|43359.3|43339.3|43358.8|43338.8|1
1636597780000|2021-11-11 02:29:40|43356.3|43336.3|43351.3|43331.3|43356.3|43336.3|43351.3|43331.3|4
1636597790000|2021-11-11 02:29:50|43350.8|43330.8|43350.8|43330.8|43350.8|43330.8|43350.8|43330.8|1
1636597800000|2021-11-11 02:30:00|43351.3|43331.3|43353.8|43333.8|43366.3|43346.3|43351.3|43331.3|19
1636597810000|2021-11-11 02:30:10|43354.3|43334.3|43362.3|43342.3|43368.3|43348.3|43354.3|43334.3|11
1636597820000|2021-11-11 02:30:20|43364.8|43344.8|43362.3|43342.3|43369.8|43349.8|43362.3|43342.3|12
1636597830000|2021-11-11 02:30:30|43361.8|43341.8|43361.8|43341.8|43364.3|43344.3|43359.3|43339.3|1
1636597840000|2021-11-11 02:30:40|43364.3|43344.3|43367.3|43347.3|43367.3|43347.3|43361.8|43341.8|4
1636597850000|2021-11-11 02:30:50|43367.8|43347.8|43377.3|43357.3|43377.3|43357.3|43367.8|43347.8|5
1636597860000|2021-11-11 02:31:00|43379.3|43359.3|43373.3|43353.3|43386.3|43366.3|43373.3|43353.3|14
1636597870000|2021-11-11 02:31:10|43370.8|43350.8|43370.8|43350.8|43370.8|43350.8|43365.8|43345.8|11
1636597880000|2021-11-11 02:31:20|43373.3|43353.3|43378.8|43358.8|43378.8|43358.8|43373.3|43353.3|3
1636597890000|2021-11-11 02:31:30|43383.3|43363.3|43379.2|43359.2|43383.8|43363.8|43378.8|43358.8|2
1636597900000|2021-11-11 02:31:40|43381.3|43361.3|43388.8|43368.8|43388.8|43368.8|43381.3|43361.3|5
1636597910000|2021-11-11 02:31:50|43392.8|43372.8|43385.8|43365.8|43392.8|43372.8|43383.3|43363.3|12
1636597920000|2021-11-11 02:32:00|43386.3|43366.3|43400.8|43380.8|43400.8|43380.8|43386.3|43366.3|21
1636597930000|2021-11-11 02:32:10|43403.3|43383.3|43405.8|43385.8|43405.8|43385.8|43400.8|43380.8|13
1636597940000|2021-11-11 02:32:20|43403.8|43383.8|43405.8|43385.8|43405.8|43385.8|43403.8|43383.8|3
1636597950000|2021-11-11 02:32:30|43413.3|43393.3|43405.8|43385.8|43413.3|43393.3|43405.8|43385.8|6
1636597960000|2021-11-11 02:32:40|43403.3|43383.3|43396.3|43376.3|43403.3|43383.3|43396.3|43376.3|9
1636597970000|2021-11-11 02:32:50|43395.8|43375.8|43396.3|43376.3|43396.3|43376.3|43395.8|43375.8|0
1636597980000|2021-11-11 02:33:00|43398.8|43378.8|43393.8|43373.8|43400.8|43380.8|43393.8|43373.8|10
1636597990000|2021-11-11 02:33:10|43393.3|43373.3|43393.8|43373.8|43398.3|43378.3|43393.3|43373.3|4
1636598000000|2021-11-11 02:33:20|43393.3|43373.3|43393.8|43373.8|43395.8|43375.8|43390.8|43370.8|3
1636598010000|2021-11-11 02:33:30|43393.3|43373.3|43398.3|43378.3|43398.3|43378.3|43393.3|43373.3|5
1636598020000|2021-11-11 02:33:40|43400.3|43380.3|43398.3|43378.3|43400.3|43380.3|43398.3|43378.3|2
1636598030000|2021-11-11 02:33:50|43397.8|43377.8|43398.8|43378.8|43398.8|43378.8|43393.8|43373.8|1
1636598040000|2021-11-11 02:34:00|43400.8|43380.8|43385.8|43365.8|43400.8|43380.8|43385.8|43365.8|11
1636598050000|2021-11-11 02:34:10|43383.8|43363.8|43386.3|43366.3|43386.3|43366.3|43375.8|43355.8|11
1636598060000|2021-11-11 02:34:20|43386.7|43366.7|43386.3|43366.3|43388.8|43368.8|43386.3|43366.3|3
1636598070000|2021-11-11 02:34:30|43385.8|43365.8|43385.8|43365.8|43385.8|43365.8|43383.3|43363.3|1
1636598080000|2021-11-11 02:34:40|43386.3|43366.3|43404.8|43384.8|43406.8|43386.8|43386.3|43366.3|9
1636598090000|2021-11-11 02:34:50|43406.8|43386.8|43415.8|43395.8|43415.8|43395.8|43406.8|43386.8|1
1636598100000|2021-11-11 02:35:00|43419.8|43399.8|43421.8|43401.8|43427.3|43407.3|43418.8|43398.8|5
1636598110000|2021-11-11 02:35:10|43417.3|43397.3|43421.8|43401.8|43421.8|43401.8|43417.3|43397.3|6
1636598120000|2021-11-11 02:35:20|43419.3|43399.3|43423.8|43403.8|43423.8|43403.8|43419.3|43399.3|1
1636598130000|2021-11-11 02:35:30|43421.8|43401.8|43419.8|43399.8|43421.8|43401.8|43419.8|43399.8|4
1636598140000|2021-11-11 02:35:40|43420.3|43400.3|43417.3|43397.3|43422.3|43402.3|43417.3|43397.3|4
1636598150000|2021-11-11 02:35:50|43419.3|43399.3|43423.8|43403.8|43423.8|43403.8|43419.3|43399.3|2
1636598160000|2021-11-11 02:36:00|43423.3|43403.3|43417.3|43397.3|43423.3|43403.3|43417.3|43397.3|5
1636598170000|2021-11-11 02:36:10|43411.8|43391.8|43402.3|43382.3|43411.8|43391.8|43402.3|43382.3|1
1636598180000|2021-11-11 02:36:20|43399.3|43379.3|43401.8|43381.8|43401.8|43381.8|43397.3|43377.3|2
1636598190000|2021-11-11 02:36:30|43404.8|43384.8|43411.8|43391.8|43411.8|43391.8|43404.8|43384.8|1
1636598200000|2021-11-11 02:36:40|43407.3|43387.3|43407.3|43387.3|43407.3|43387.3|43407.3|43387.3|2
1636598210000|2021-11-11 02:36:50|43404.8|43384.8|43412.3|43392.3|43412.3|43392.3|43404.8|43384.8|6
1636598220000|2021-11-11 02:37:00|43414.8|43394.8|43417.8|43397.8|43421.8|43401.8|43414.8|43394.8|2
1636598230000|2021-11-11 02:37:10|43414.8|43394.8|43409.8|43389.8|43414.8|43394.8|43409.8|43389.8|1
1636598240000|2021-11-11 02:37:20|43412.3|43392.3|43409.8|43389.8|43414.3|43394.3|43409.8|43389.8|11
1636598250000|2021-11-11 02:37:30|43406.8|43386.8|43406.8|43386.8|43406.8|43386.8|43406.8|43386.8|1
1636598260000|2021-11-11 02:37:40|43407.3|43387.3|43404.8|43384.8|43407.3|43387.3|43404.8|43384.8|0
1636598270000|2021-11-11 02:37:50|43407.3|43387.3|43407.8|43387.8|43407.8|43387.8|43404.8|43384.8|1
1636598280000|2021-11-11 02:38:00|43407.3|43387.3|43407.3|43387.3|43409.8|43389.8|43404.8|43384.8|4
1636598290000|2021-11-11 02:38:10|43407.8|43387.8|43397.3|43377.3|43409.8|43389.8|43397.3|43377.3|4
1636598300000|2021-11-11 02:38:20|43397.8|43377.8|43394.8|43374.8|43399.8|43379.8|43394.8|43374.8|5
1636598310000|2021-11-11 02:38:30|43396.8|43376.8|43403.3|43383.3|43403.3|43383.3|43396.8|43376.8|4
1636598320000|2021-11-11 02:38:40|43400.3|43380.3|43402.3|43382.3|43402.8|43382.8|43399.8|43379.8|2
1636598330000|2021-11-11 02:38:50|43404.8|43384.8|43429.8|43409.8|43429.8|43409.8|43404.8|43384.8|16
1636598340000|2021-11-11 02:39:00|43427.3|43407.3|43426.8|43406.8|43431.8|43411.8|43426.8|43406.8|7
1636598350000|2021-11-11 02:39:10|43424.8|43404.8|43424.3|43404.3|43427.3|43407.3|43424.3|43404.3|12
1636598360000|2021-11-11 02:39:20|43422.3|43402.3|43426.3|43406.3|43428.8|43408.8|43422.3|43402.3|10
1636598370000|2021-11-11 02:39:30|43423.8|43403.8|43413.8|43393.8|43423.8|43403.8|43411.3|43391.3|9
1636598380000|2021-11-11 02:39:40|43415.8|43395.8|43413.8|43393.8|43416.3|43396.3|43413.8|43393.8|0
1636598390000|2021-11-11 02:39:50|43410.8|43390.8|43403.8|43383.8|43411.3|43391.3|43403.8|43383.8|2
1636598400000|2021-11-11 02:40:00|43404.3|43384.3|43415.8|43395.8|43415.8|43395.8|43404.3|43384.3|9
1636598410000|2021-11-11 02:40:10|43417.8|43397.8|43411.3|43391.3|43418.3|43398.3|43411.3|43391.3|1
1636598420000|2021-11-11 02:40:20|43411.8|43391.8|43416.8|43396.8|43416.8|43396.8|43411.8|43391.8|0
1636598430000|2021-11-11 02:40:30|43416.3|43396.3|43413.8|43393.8|43416.3|43396.3|43408.8|43388.8|3
1636598440000|2021-11-11 02:40:40|43411.3|43391.3|43411.3|43391.3|43411.3|43391.3|43408.8|43388.8|0
1636598450000|2021-11-11 02:40:50|43408.8|43388.8|43413.8|43393.8|43413.8|43393.8|43408.8|43388.8|1
1636598460000|2021-11-11 02:41:00|43416.3|43396.3|43403.8|43383.8|43416.3|43396.3|43403.8|43383.8|6
1636598470000|2021-11-11 02:41:10|43403.3|43383.3|43398.8|43378.8|43403.3|43383.3|43396.3|43376.3|4
1636598480000|2021-11-11 02:41:20|43396.3|43376.3|43387.8|43367.8|43396.3|43376.3|43387.8|43367.8|4
1636598490000|2021-11-11 02:41:30|43385.8|43365.8|43385.8|43365.8|43388.8|43368.8|43385.8|43365.8|5
1636598500000|2021-11-11 02:41:40|43386.3|43366.3|43388.8|43368.8|43388.8|43368.8|43385.8|43365.8|3
1636598510000|2021-11-11 02:41:50|43390.8|43370.8|43399.3|43379.3|43399.3|43379.3|43390.8|43370.8|5
1636598520000|2021-11-11 02:42:00|43401.8|43381.8|43402.8|43382.8|43403.8|43383.8|43401.8|43381.8|6
1636598530000|2021-11-11 02:42:10|43400.8|43380.8|43393.3|43373.3|43400.8|43380.8|43393.3|43373.3|1
1636598540000|2021-11-11 02:42:20|43393.8|43373.8|43413.3|43393.3|43413.3|43393.3|43393.8|43373.8|4
1636598550000|2021-11-11 02:42:30|43417.8|43397.8|43413.3|43393.3|43417.8|43397.8|43413.3|43393.3|3
1636598560000|2021-11-11 02:42:40|43413.8|43393.8|43415.8|43395.8|43417.8|43397.8|43412.8|43392.8|1
1636598570000|2021-11-11 02:42:50|43418.3|43398.3|43415.8|43395.8|43418.3|43398.3|43415.8|43395.8|0
1636598580000|2021-11-11 02:43:00|43417.8|43397.8|43421.3|43401.3|43421.3|43401.3|43415.8|43395.8|2
1636598590000|2021-11-11 02:43:10|43419.3|43399.3|43418.3|43398.3|43420.8|43400.8|43418.3|43398.3|4
1636598600000|2021-11-11 02:43:20|43416.3|43396.3|43420.8|43400.8|43420.8|43400.8|43413.8|43393.8|3
1636598610000|2021-11-11 02:43:30|43418.3|43398.3|43418.3|43398.3|43420.8|43400.8|43418.3|43398.3|0
1636598620000|2021-11-11 02:43:40|43415.8|43395.8|43415.8|43395.8|43418.3|43398.3|43415.8|43395.8|3
1636598630000|2021-11-11 02:43:50|43413.8|43393.8|43413.3|43393.3|43413.8|43393.8|43413.3|43393.3|1
1636598640000|2021-11-11 02:44:00|43408.8|43388.8|43421.3|43401.3|43421.3|43401.3|43408.8|43388.8|6
1636598650000|2021-11-11 02:44:10|43424.3|43404.3|43430.8|43410.8|43431.8|43411.8|43424.3|43404.3|12
1636598660000|2021-11-11 02:44:20|43431.3|43411.3|43428.3|43408.3|43431.3|43411.3|43428.3|43408.3|1
1636598670000|2021-11-11 02:44:30|43426.3|43406.3|43425.8|43405.8|43426.3|43406.3|43423.8|43403.8|5
1636598680000|2021-11-11 02:44:40|43426.3|43406.3|43420.8|43400.8|43426.3|43406.3|43420.8|43400.8|7
1636598690000|2021-11-11 02:44:50|43423.8|43403.8|43423.8|43403.8|43423.8|43403.8|43423.8|43403.8|0
1636598700000|2021-11-11 02:45:00|43425.8|43405.8|43435.8|43415.8|43436.3|43416.3|43425.8|43405.8|8
1636598710000|2021-11-11 02:45:10|43433.8|43413.8|43435.8|43415.8|43436.3|43416.3|43433.8|43413.8|1
1636598720000|2021-11-11 02:45:20|43438.8|43418.8|43453.8|43433.8|43453.8|43433.8|43438.3|43418.3|6
1636598730000|2021-11-11 02:45:30|43451.3|43431.3|43450.8|43430.8|43453.8|43433.8|43445.8|43425.8|9
1636598740000|2021-11-11 02:45:40|43448.8|43428.8|43448.8|43428.8|43451.3|43431.3|43448.8|43428.8|4
1636598750000|2021-11-11 02:45:50|43446.8|43426.8|43448.8|43428.8|43448.8|43428.8|43443.8|43423.8|6
1636598760000|2021-11-11 02:46:00|43451.3|43431.3|43458.3|43438.3|43461.3|43441.3|43451.3|43431.3|12
1636598770000|2021-11-11 02:46:10|43456.3|43436.3|43456.3|43436.3|43456.3|43436.3|43453.8|43433.8|1
1636598780000|2021-11-11 02:46:20|43458.3|43438.3|43456.3|43436.3|43461.3|43441.3|43456.3|43436.3|5
1636598790000|2021-11-11 02:46:30|43458.3|43438.3|43455.8|43435.8|43460.8|43440.8|43455.8|43435.8|2
1636598800000|2021-11-11 02:46:40|43460.8|43440.8|43456.3|43436.3|43460.8|43440.8|43456.3|43436.3|4
1636598810000|2021-11-11 02:46:50|43453.8|43433.8|43448.8|43428.8|43453.8|43433.8|43448.8|43428.8|4
1636598820000|2021-11-11 02:47:00|43453.8|43433.8|43453.8|43433.8|43453.8|43433.8|43453.8|43433.8|3
1636598830000|2021-11-11 02:47:10|43453.3|43433.3|43448.8|43428.8|43453.3|43433.3|43448.8|43428.8|0
1636598840000|2021-11-11 02:47:20|43443.8|43423.8|43441.3|43421.3|43443.8|43423.8|43441.3|43421.3|0
1636598850000|2021-11-11 02:47:30|43443.8|43423.8|43448.8|43428.8|43448.8|43428.8|43441.3|43421.3|6
1636598860000|2021-11-11 02:47:40|43450.8|43430.8|43441.3|43421.3|43450.8|43430.8|43438.8|43418.8|1
1636598880000|2021-11-11 02:48:00|43444.3|43424.3|43443.8|43423.8|43444.3|43424.3|43443.8|43423.8|1
1636598890000|2021-11-11 02:48:10|43446.3|43426.3|43453.3|43433.3|43453.3|43433.3|43446.3|43426.3|5
1636598900000|2021-11-11 02:48:20|43455.8|43435.8|43443.8|43423.8|43455.8|43435.8|43443.8|43423.8|4
1636598910000|2021-11-11 02:48:30|43440.8|43420.8|43438.8|43418.8|43441.3|43421.3|43438.8|43418.8|0
1636598920000|2021-11-11 02:48:40|43438.3|43418.3|43436.3|43416.3|43438.3|43418.3|43433.8|43413.8|2
1636598930000|2021-11-11 02:48:50|43438.8|43418.8|43423.8|43403.8|43438.8|43418.8|43423.8|43403.8|2
1636598940000|2021-11-11 02:49:00|43425.8|43405.8|43428.8|43408.8|43428.8|43408.8|43425.8|43405.8|3
1636598950000|2021-11-11 02:49:10|43428.3|43408.3|43431.3|43411.3|43431.3|43411.3|43423.8|43403.8|4
1636598960000|2021-11-11 02:49:20|43433.8|43413.8|43446.3|43426.3|43448.8|43428.8|43433.8|43413.8|15
1636598970000|2021-11-11 02:49:30|43446.8|43426.8|43448.8|43428.8|43451.3|43431.3|43446.8|43426.8|1
1636598980000|2021-11-11 02:49:40|43453.3|43433.3|43458.8|43438.8|43460.8|43440.8|43453.3|43433.3|10
1636598990000|2021-11-11 02:49:50|43456.3|43436.3|43455.8|43435.8|43458.8|43438.8|43455.8|43435.8|1
1636599000000|2021-11-11 02:50:00|43455.3|43435.3|43471.3|43451.3|43475.8|43455.8|43455.3|43435.3|12
1636599010000|2021-11-11 02:50:10|43473.8|43453.8|43460.8|43440.8|43473.8|43453.8|43460.8|43440.8|6
1636599020000|2021-11-11 02:50:20|43458.3|43438.3|43456.3|43436.3|43460.8|43440.8|43456.3|43436.3|4
1636599030000|2021-11-11 02:50:30|43455.8|43435.8|43443.8|43423.8|43455.8|43435.8|43443.8|43423.8|4
1636599040000|2021-11-11 02:50:40|43446.3|43426.3|43443.8|43423.8|43448.8|43428.8|43441.3|43421.3|4
1636599050000|2021-11-11 02:50:50|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|43440.8|43420.8|1
1636599060000|2021-11-11 02:51:00|43443.3|43423.3|43444.3|43424.3|43448.8|43428.8|43441.3|43421.3|3
1636599070000|2021-11-11 02:51:10|43446.3|43426.3|43451.3|43431.3|43451.3|43431.3|43444.3|43424.3|6
1636599080000|2021-11-11 02:51:20|43453.3|43433.3|43463.8|43443.8|43463.8|43443.8|43453.3|43433.3|3
1636599090000|2021-11-11 02:51:30|43461.3|43441.3|43458.8|43438.8|43463.8|43443.8|43458.8|43438.8|0
1636599100000|2021-11-11 02:51:40|43455.8|43435.8|43450.8|43430.8|43455.8|43435.8|43450.8|43430.8|5
1636599110000|2021-11-11 02:51:50|43451.3|43431.3|43450.8|43430.8|43455.8|43435.8|43450.8|43430.8|2
1636599120000|2021-11-11 02:52:00|43448.8|43428.8|43456.3|43436.3|43456.3|43436.3|43445.8|43425.8|10
1636599130000|2021-11-11 02:52:10|43455.8|43435.8|43458.3|43438.3|43460.8|43440.8|43455.8|43435.8|1
1636599140000|2021-11-11 02:52:20|43460.8|43440.8|43455.8|43435.8|43461.3|43441.3|43455.8|43435.8|1
1636599150000|2021-11-11 02:52:30|43453.3|43433.3|43440.8|43420.8|43453.3|43433.3|43440.8|43420.8|4
1636599160000|2021-11-11 02:52:40|43438.8|43418.8|43443.8|43423.8|43444.3|43424.3|43438.8|43418.8|1
1636599170000|2021-11-11 02:52:50|43446.3|43426.3|43443.8|43423.8|43446.3|43426.3|43443.8|43423.8|0
1636599180000|2021-11-11 02:53:00|43448.3|43428.3|43445.8|43425.8|43448.3|43428.3|43443.3|43423.3|4
1636599190000|2021-11-11 02:53:10|43445.3|43425.3|43443.3|43423.3|43445.8|43425.8|43443.3|43423.3|3
1636599200000|2021-11-11 02:53:20|43442.8|43422.8|43460.8|43440.8|43460.8|43440.8|43442.8|43422.8|4
1636599210000|2021-11-11 02:53:30|43461.3|43441.3|43461.3|43441.3|43466.3|43446.3|43461.3|43441.3|2
1636599220000|2021-11-11 02:53:40|43458.3|43438.3|43455.8|43435.8|43458.3|43438.3|43454.3|43434.3|4
1636599230000|2021-11-11 02:53:50|43456.3|43436.3|43460.8|43440.8|43461.3|43441.3|43455.8|43435.8|5
1636599240000|2021-11-11 02:54:00|43461.3|43441.3|43468.8|43448.8|43469.3|43449.3|43460.8|43440.8|6
1636599250000|2021-11-11 02:54:10|43469.3|43449.3|43465.8|43445.8|43471.3|43451.3|43463.3|43443.3|12
1636599260000|2021-11-11 02:54:20|43463.3|43443.3|43466.3|43446.3|43466.3|43446.3|43461.8|43441.8|0
1636599270000|2021-11-11 02:54:30|43468.3|43448.3|43473.3|43453.3|43475.8|43455.8|43466.3|43446.3|3
1636599280000|2021-11-11 02:54:40|43475.8|43455.8|43470.8|43450.8|43478.3|43458.3|43470.8|43450.8|3
1636599290000|2021-11-11 02:54:50|43468.8|43448.8|43468.8|43448.8|43470.8|43450.8|43466.3|43446.3|10
1636599300000|2021-11-11 02:55:00|43468.3|43448.3|43469.3|43449.3|43469.3|43449.3|43458.3|43438.3|47
1636599310000|2021-11-11 02:55:10|43471.3|43451.3|43471.3|43451.3|43474.3|43454.3|43471.3|43451.3|21
1636599320000|2021-11-11 02:55:20|43466.3|43446.3|43456.3|43436.3|43466.3|43446.3|43456.3|43436.3|6
1636599330000|2021-11-11 02:55:30|43456.8|43436.8|43461.3|43441.3|43461.3|43441.3|43453.8|43433.8|5
1636599340000|2021-11-11 02:55:40|43463.3|43443.3|43465.8|43445.8|43465.8|43445.8|43463.3|43443.3|0
1636599350000|2021-11-11 02:55:50|43465.3|43445.3|43466.8|43446.8|43468.3|43448.3|43461.3|43441.3|2
1636599360000|2021-11-11 02:56:00|43472.8|43452.8|43473.8|43453.8|43473.8|43453.8|43466.3|43446.3|3
1636599370000|2021-11-11 02:56:10|43471.3|43451.3|43480.8|43460.8|43480.8|43460.8|43470.8|43450.8|11
1636599380000|2021-11-11 02:56:20|43481.3|43461.3|43468.8|43448.8|43481.3|43461.3|43468.8|43448.8|7
1636599390000|2021-11-11 02:56:30|43468.3|43448.3|43465.8|43445.8|43468.8|43448.8|43465.8|43445.8|3
1636599400000|2021-11-11 02:56:40|43461.3|43441.3|43461.3|43441.3|43463.8|43443.8|43461.3|43441.3|0
1636599410000|2021-11-11 02:56:50|43463.8|43443.8|43465.8|43445.8|43465.8|43445.8|43461.3|43441.3|7
1636599420000|2021-11-11 02:57:00|43466.3|43446.3|43460.8|43440.8|43466.3|43446.3|43458.8|43438.8|8
1636599430000|2021-11-11 02:57:10|43461.3|43441.3|43461.3|43441.3|43461.3|43441.3|43458.3|43438.3|12
1636599440000|2021-11-11 02:57:20|43461.8|43441.8|43468.8|43448.8|43470.8|43450.8|43461.8|43441.8|12
1636599450000|2021-11-11 02:57:30|43471.3|43451.3|43481.3|43461.3|43486.3|43466.3|43471.3|43451.3|35
1636599460000|2021-11-11 02:57:40|43480.8|43460.8|43476.3|43456.3|43481.3|43461.3|43476.3|43456.3|7
1636599470000|2021-11-11 02:57:50|43471.3|43451.3|43473.8|43453.8|43473.8|43453.8|43468.3|43448.3|6
1636599480000|2021-11-11 02:58:00|43476.3|43456.3|43486.3|43466.3|43486.3|43466.3|43475.8|43455.8|9
1636599490000|2021-11-11 02:58:10|43485.8|43465.8|43488.3|43468.3|43488.3|43468.3|43482.8|43462.8|11
1636599500000|2021-11-11 02:58:20|43486.3|43466.3|43485.8|43465.8|43486.3|43466.3|43485.8|43465.8|4
1636599510000|2021-11-11 02:58:30|43486.3|43466.3|43490.8|43470.8|43494.3|43474.3|43485.8|43465.8|15
1636599520000|2021-11-11 02:58:40|43493.3|43473.3|43493.3|43473.3|43493.8|43473.8|43488.3|43468.3|4
1636599530000|2021-11-11 02:58:50|43493.8|43473.8|43493.8|43473.8|43494.3|43474.3|43493.8|43473.8|4
1636599540000|2021-11-11 02:59:00|43493.3|43473.3|43497.8|43477.8|43497.8|43477.8|43493.3|43473.3|6
1636599550000|2021-11-11 02:59:10|43495.8|43475.8|43495.8|43475.8|43496.3|43476.3|43495.8|43475.8|6
1636599560000|2021-11-11 02:59:20|43493.8|43473.8|43493.3|43473.3|43495.8|43475.8|43493.3|43473.3|2
1636599570000|2021-11-11 02:59:30|43490.8|43470.8|43483.8|43463.8|43490.8|43470.8|43483.3|43463.3|7
1636599580000|2021-11-11 02:59:40|43483.3|43463.3|43481.3|43461.3|43483.3|43463.3|43478.3|43458.3|4
1636599590000|2021-11-11 02:59:50|43481.8|43461.8|43478.8|43458.8|43483.3|43463.3|43476.3|43456.3|5
1636599600000|2021-11-11 03:00:00|43476.8|43456.8|43483.8|43463.8|43486.3|43466.3|43466.3|43446.3|16
1636599610000|2021-11-11 03:00:10|43484.3|43464.3|43481.3|43461.3|43486.3|43466.3|43481.3|43461.3|8
1636599620000|2021-11-11 03:00:20|43480.8|43460.8|43480.8|43460.8|43480.8|43460.8|43480.8|43460.8|5
1636599630000|2021-11-11 03:00:30|43483.8|43463.8|43478.8|43458.8|43483.8|43463.8|43478.8|43458.8|7
1636599640000|2021-11-11 03:00:40|43476.8|43456.8|43476.3|43456.3|43482.8|43462.8|43476.3|43456.3|3
1636599650000|2021-11-11 03:00:50|43475.3|43455.3|43470.3|43450.3|43475.3|43455.3|43470.3|43450.3|1
1636599660000|2021-11-11 03:01:00|43470.8|43450.8|43461.3|43441.3|43470.8|43450.8|43461.3|43441.3|4
1636599670000|2021-11-11 03:01:10|43460.8|43440.8|43441.3|43421.3|43461.3|43441.3|43441.3|43421.3|9
1636599680000|2021-11-11 03:01:20|43442.3|43422.3|43451.8|43431.8|43456.3|43436.3|43442.3|43422.3|6
1636599690000|2021-11-11 03:01:30|43453.8|43433.8|43448.8|43428.8|43456.8|43436.8|43448.8|43428.8|10
1636599700000|2021-11-11 03:01:40|43448.3|43428.3|43445.8|43425.8|43448.3|43428.3|43443.8|43423.8|3
1636599710000|2021-11-11 03:01:50|43441.3|43421.3|43446.3|43426.3|43446.3|43426.3|43441.3|43421.3|7
1636599720000|2021-11-11 03:02:00|43448.8|43428.8|43438.8|43418.8|43450.8|43430.8|43438.8|43418.8|8
1636599730000|2021-11-11 03:02:10|43435.8|43415.8|43428.8|43408.8|43435.8|43415.8|43428.8|43408.8|10
1636599740000|2021-11-11 03:02:20|43431.3|43411.3|43421.3|43401.3|43435.8|43415.8|43421.3|43401.3|7
1636599750000|2021-11-11 03:02:30|43418.8|43398.8|43418.8|43398.8|43421.3|43401.3|43418.8|43398.8|5
1636599760000|2021-11-11 03:02:40|43418.3|43398.3|43415.8|43395.8|43418.8|43398.8|43413.3|43393.3|2
1636599770000|2021-11-11 03:02:50|43413.3|43393.3|43401.3|43381.3|43415.8|43395.8|43401.3|43381.3|11
1636599780000|2021-11-11 03:03:00|43400.8|43380.8|43388.8|43368.8|43400.8|43380.8|43388.8|43368.8|9
1636599790000|2021-11-11 03:03:10|43391.3|43371.3|43405.8|43385.8|43406.3|43386.3|43391.3|43371.3|10
1636599800000|2021-11-11 03:03:20|43406.3|43386.3|43401.3|43381.3|43408.8|43388.8|43401.3|43381.3|8
1636599810000|2021-11-11 03:03:30|43403.8|43383.8|43403.8|43383.8|43406.3|43386.3|43401.3|43381.3|8
1636599820000|2021-11-11 03:03:40|43408.8|43388.8|43405.8|43385.8|43411.3|43391.3|43405.8|43385.8|10
1636599830000|2021-11-11 03:03:50|43408.8|43388.8|43408.8|43388.8|43408.8|43388.8|43401.3|43381.3|5
1636599840000|2021-11-11 03:04:00|43408.3|43388.3|43406.3|43386.3|43408.8|43388.8|43396.3|43376.3|17
1636599850000|2021-11-11 03:04:10|43406.8|43386.8|43406.3|43386.3|43408.8|43388.8|43406.3|43386.3|0
1636599860000|2021-11-11 03:04:20|43408.8|43388.8|43411.3|43391.3|43411.3|43391.3|43406.3|43386.3|1
1636599870000|2021-11-11 03:04:30|43410.8|43390.8|43410.8|43390.8|43410.8|43390.8|43410.8|43390.8|7
1636599880000|2021-11-11 03:04:40|43411.3|43391.3|43411.3|43391.3|43411.3|43391.3|43408.8|43388.8|4
1636599890000|2021-11-11 03:04:50|43413.8|43393.8|43411.3|43391.3|43418.8|43398.8|43411.3|43391.3|2
1636599900000|2021-11-11 03:05:00|43413.8|43393.8|43413.8|43393.8|43413.8|43393.8|43413.8|43393.8|2
1636599910000|2021-11-11 03:05:10|43411.3|43391.3|43413.3|43393.3|43416.3|43396.3|43411.3|43391.3|3
1636599920000|2021-11-11 03:05:20|43415.8|43395.8|43413.3|43393.3|43415.8|43395.8|43413.3|43393.3|2
1636599930000|2021-11-11 03:05:30|43415.3|43395.3|43410.8|43390.8|43415.8|43395.8|43410.8|43390.8|8
1636599940000|2021-11-11 03:05:40|||||||||5
1636599950000|2021-11-11 03:05:50|43411.3|43391.3|43416.3|43396.3|43416.3|43396.3|43411.3|43391.3|1
1636599960000|2021-11-11 03:06:00|43421.3|43401.3|43428.8|43408.8|43431.3|43411.3|43421.3|43401.3|2
1636599970000|2021-11-11 03:06:10|43430.8|43410.8|43418.8|43398.8|43430.8|43410.8|43418.8|43398.8|5
1636599980000|2021-11-11 03:06:20|43420.8|43400.8|43421.3|43401.3|43421.3|43401.3|43416.3|43396.3|5
1636599990000|2021-11-11 03:06:30|43423.8|43403.8|43416.3|43396.3|43423.8|43403.8|43416.3|43396.3|3
1636600000000|2021-11-11 03:06:40|43413.8|43393.8|43421.8|43401.8|43421.8|43401.8|43413.3|43393.3|4
1636600010000|2021-11-11 03:06:50|43419.3|43399.3|43413.8|43393.8|43419.3|43399.3|43413.8|43393.8|11
1636600020000|2021-11-11 03:07:00|43415.8|43395.8|43418.8|43398.8|43418.8|43398.8|43413.8|43393.8|4
1636600030000|2021-11-11 03:07:10|43416.8|43396.8|43420.8|43400.8|43420.8|43400.8|43416.3|43396.3|3
1636600040000|2021-11-11 03:07:20|43425.8|43405.8|43435.3|43415.3|43435.3|43415.3|43425.8|43405.8|0
1636600050000|2021-11-11 03:07:30|43435.8|43415.8|43435.8|43415.8|43438.3|43418.3|43435.8|43415.8|1
1636600060000|2021-11-11 03:07:40|43436.3|43416.3|43440.8|43420.8|43440.8|43420.8|43436.3|43416.3|0
1636600070000|2021-11-11 03:07:50|43440.3|43420.3|43428.8|43408.8|43440.3|43420.3|43428.8|43408.8|8
1636600080000|2021-11-11 03:08:00|43428.3|43408.3|43443.8|43423.8|43443.8|43423.8|43428.3|43408.3|10
1636600090000|2021-11-11 03:08:10|43444.3|43424.3|43438.3|43418.3|43444.3|43424.3|43438.3|43418.3|2
1636600100000|2021-11-11 03:08:20|43428.8|43408.8|43431.8|43411.8|43431.8|43411.8|43423.3|43403.3|8
1636600110000|2021-11-11 03:08:30|43432.3|43412.3|43436.3|43416.3|43438.8|43418.8|43432.3|43412.3|1
1636600120000|2021-11-11 03:08:40|43433.8|43413.8|43433.8|43413.8|43436.3|43416.3|43433.8|43413.8|1
1636600130000|2021-11-11 03:08:50|43435.8|43415.8|43433.8|43413.8|43436.3|43416.3|43433.8|43413.8|0
1636600140000|2021-11-11 03:09:00|43431.3|43411.3|43433.8|43413.8|43433.8|43413.8|43431.3|43411.3|4
1636600150000|2021-11-11 03:09:10|43431.3|43411.3|43433.8|43413.8|43433.8|43413.8|43428.8|43408.8|3
1636600160000|2021-11-11 03:09:20|43434.8|43414.8|43441.8|43421.8|43441.8|43421.8|43434.8|43414.8|5
1636600170000|2021-11-11 03:09:30|43442.3|43422.3|43449.3|43429.3|43449.3|43429.3|43442.3|43422.3|6
1636600180000|2021-11-11 03:09:40|43451.8|43431.8|43451.3|43431.3|43454.3|43434.3|43451.3|43431.3|8
1636600190000|2021-11-11 03:09:50|43446.3|43426.3|43446.3|43426.3|43446.3|43426.3|43446.3|43426.3|2
1636600200000|2021-11-11 03:10:00|43445.8|43425.8|43423.8|43403.8|43445.8|43425.8|43423.8|43403.8|8
1636600210000|2021-11-11 03:10:10|43421.8|43401.8|43413.8|43393.8|43423.8|43403.8|43413.8|43393.8|9
1636600220000|2021-11-11 03:10:20|43416.3|43396.3|43413.8|43393.8|43416.3|43396.3|43413.8|43393.8|1
1636600230000|2021-11-11 03:10:30|43413.3|43393.3|43403.8|43383.8|43413.3|43393.3|43403.8|43383.8|12
1636600240000|2021-11-11 03:10:40|43405.8|43385.8|43408.8|43388.8|43408.8|43388.8|43403.3|43383.3|4
1636600250000|2021-11-11 03:10:50|43409.3|43389.3|43413.8|43393.8|43413.8|43393.8|43409.3|43389.3|0
1636600260000|2021-11-11 03:11:00|43413.3|43393.3|43413.3|43393.3|43413.3|43393.3|43413.3|43393.3|5
1636600270000|2021-11-11 03:11:10|43413.8|43393.8|43418.8|43398.8|43418.8|43398.8|43413.8|43393.8|9
1636600280000|2021-11-11 03:11:20|43419.3|43399.3|43418.8|43398.8|43421.8|43401.8|43418.8|43398.8|1
1636600290000|2021-11-11 03:11:30|43418.3|43398.3|43416.3|43396.3|43418.3|43398.3|43413.8|43393.8|3
1636600300000|2021-11-11 03:11:40|43414.3|43394.3|43418.8|43398.8|43418.8|43398.8|43411.3|43391.3|3
1636600310000|2021-11-11 03:11:50|43416.8|43396.8|43416.3|43396.3|43416.8|43396.8|43416.3|43396.3|2
1636600320000|2021-11-11 03:12:00|43414.3|43394.3|43403.3|43383.3|43414.3|43394.3|43403.3|43383.3|7
1636600330000|2021-11-11 03:12:10|43401.3|43381.3|43398.8|43378.8|43401.3|43381.3|43398.8|43378.8|2
1636600340000|2021-11-11 03:12:20|43401.3|43381.3|43406.8|43386.8|43406.8|43386.8|43401.3|43381.3|21
1636600350000|2021-11-11 03:12:30|43408.8|43388.8|43406.3|43386.3|43408.8|43388.8|43406.3|43386.3|1
1636600360000|2021-11-11 03:12:40|43405.8|43385.8|43401.8|43381.8|43405.8|43385.8|43401.3|43381.3|4
1636600370000|2021-11-11 03:12:50|43401.3|43381.3|43403.8|43383.8|43408.8|43388.8|43401.3|43381.3|0
1636600380000|2021-11-11 03:13:00|43401.3|43381.3|43406.3|43386.3|43406.3|43386.3|43401.3|43381.3|0
1636600390000|2021-11-11 03:13:10|43404.3|43384.3|43401.3|43381.3|43404.3|43384.3|43401.3|43381.3|2
1636600400000|2021-11-11 03:13:20|43406.3|43386.3|43403.8|43383.8|43406.3|43386.3|43401.3|43381.3|4
1636600410000|2021-11-11 03:13:30|43406.3|43386.3|43406.3|43386.3|43406.3|43386.3|43406.3|43386.3|2
1636600420000|2021-11-11 03:13:40|43403.8|43383.8|43403.8|43383.8|43403.8|43383.8|43403.8|43383.8|1
1636600430000|2021-11-11 03:13:50|43403.3|43383.3|43406.3|43386.3|43406.3|43386.3|43403.3|43383.3|1
1636600440000|2021-11-11 03:14:00|43403.8|43383.8|43396.3|43376.3|43403.8|43383.8|43396.3|43376.3|4
1636600450000|2021-11-11 03:14:10|43391.3|43371.3|43388.8|43368.8|43393.8|43373.8|43388.8|43368.8|6
1636600460000|2021-11-11 03:14:20|43386.3|43366.3|43383.3|43363.3|43388.8|43368.8|43383.3|43363.3|9
1636600470000|2021-11-11 03:14:30|43380.8|43360.8|43378.8|43358.8|43381.3|43361.3|43378.8|43358.8|7
1636600480000|2021-11-11 03:14:40|43380.8|43360.8|43378.8|43358.8|43381.3|43361.3|43378.8|43358.8|2
1636600490000|2021-11-11 03:14:50|43376.3|43356.3|43381.3|43361.3|43381.3|43361.3|43376.3|43356.3|2
1636600500000|2021-11-11 03:15:00|43383.8|43363.8|43393.8|43373.8|43393.8|43373.8|43383.8|43363.8|6
1636600510000|2021-11-11 03:15:10|43396.8|43376.8|43405.8|43385.8|43406.3|43386.3|43396.8|43376.8|5
1636600520000|2021-11-11 03:15:20|43399.3|43379.3|43390.8|43370.8|43399.3|43379.3|43390.8|43370.8|7
1636600530000|2021-11-11 03:15:30|43391.3|43371.3|43393.8|43373.8|43393.8|43373.8|43391.3|43371.3|1
1636600540000|2021-11-11 03:15:40|43396.3|43376.3|43396.3|43376.3|43396.3|43376.3|43396.3|43376.3|2
1636600550000|2021-11-11 03:15:50|43393.8|43373.8|43393.8|43373.8|43393.8|43373.8|43393.8|43373.8|1
1636600560000|2021-11-11 03:16:00|43391.3|43371.3|43406.8|43386.8|43408.8|43388.8|43391.3|43371.3|3
1636600570000|2021-11-11 03:16:10|43408.8|43388.8|43411.8|43391.8|43411.8|43391.8|43408.8|43388.8|0
1636600580000|2021-11-11 03:16:20|43409.3|43389.3|43416.3|43396.3|43416.3|43396.3|43409.3|43389.3|0
1636600590000|2021-11-11 03:16:30|43415.8|43395.8|43416.3|43396.3|43416.3|43396.3|43413.8|43393.8|5
1636600600000|2021-11-11 03:16:40|43418.8|43398.8|43418.8|43398.8|43421.3|43401.3|43416.3|43396.3|3
1636600610000|2021-11-11 03:16:50|43418.3|43398.3|43416.3|43396.3|43419.3|43399.3|43416.3|43396.3|6
1636600620000|2021-11-11 03:17:00|43415.8|43395.8|43416.3|43396.3|43416.3|43396.3|43411.3|43391.3|7
1636600630000|2021-11-11 03:17:10|43416.8|43396.8|43413.3|43393.3|43419.3|43399.3|43413.3|43393.3|6
1636600640000|2021-11-11 03:17:20|43411.3|43391.3|43403.3|43383.3|43411.3|43391.3|43403.3|43383.3|2
1636600650000|2021-11-11 03:17:30|43401.3|43381.3|43398.3|43378.3|43401.3|43381.3|43398.3|43378.3|2
1636600660000|2021-11-11 03:17:40|43395.8|43375.8|43395.8|43375.8|43395.8|43375.8|43395.8|43375.8|1
1636600670000|2021-11-11 03:17:50|43393.3|43373.3|43386.3|43366.3|43393.8|43373.8|43386.3|43366.3|2
1636600680000|2021-11-11 03:18:00|43383.8|43363.8|43387.3|43367.3|43387.3|43367.3|43383.8|43363.8|2
1636600690000|2021-11-11 03:18:10|43387.8|43367.8|43388.8|43368.8|43391.8|43371.8|43387.8|43367.8|0
1636600700000|2021-11-11 03:18:20|43393.8|43373.8|43398.8|43378.8|43398.8|43378.8|43393.8|43373.8|5
1636600710000|2021-11-11 03:18:30|43399.3|43379.3|43401.3|43381.3|43401.3|43381.3|43399.3|43379.3|5
1636600720000|2021-11-11 03:18:40|43403.8|43383.8|43409.3|43389.3|43409.3|43389.3|43403.8|43383.8|2
1636600730000|2021-11-11 03:18:50|43406.8|43386.8|43409.8|43389.8|43409.8|43389.8|43406.8|43386.8|1
1636600740000|2021-11-11 03:19:00|43411.8|43391.8|43421.8|43401.8|43421.8|43401.8|43411.8|43391.8|1
1636600750000|2021-11-11 03:19:10|43428.8|43408.8|43446.3|43426.3|43446.3|43426.3|43428.8|43408.8|8
1636600760000|2021-11-11 03:19:20|43448.8|43428.8|43428.8|43408.8|43451.3|43431.3|43428.8|43408.8|20
1636600770000|2021-11-11 03:19:30|43433.8|43413.8|43438.8|43418.8|43438.8|43418.8|43433.8|43413.8|4
1636600780000|2021-11-11 03:19:40|43433.8|43413.8|43433.8|43413.8|43436.3|43416.3|43433.8|43413.8|2
1636600790000|2021-11-11 03:19:50|43436.3|43416.3|43438.8|43418.8|43438.8|43418.8|43436.3|43416.3|1
1636600800000|2021-11-11 03:20:00|43441.3|43421.3|43453.8|43433.8|43456.3|43436.3|43441.3|43421.3|6
1636600810000|2021-11-11 03:20:10|43456.3|43436.3|43451.3|43431.3|43458.8|43438.8|43451.3|43431.3|0
1636600820000|2021-11-11 03:20:20|43448.8|43428.8|43450.8|43430.8|43450.8|43430.8|43446.3|43426.3|0
1636600830000|2021-11-11 03:20:30|43448.8|43428.8|43441.3|43421.3|43453.8|43433.8|43441.3|43421.3|2
1636600840000|2021-11-11 03:20:40|43439.3|43419.3|43441.3|43421.3|43441.3|43421.3|43437.8|43417.8|7
1636600850000|2021-11-11 03:20:50|43438.8|43418.8|43439.3|43419.3|43441.3|43421.3|43436.3|43416.3|2
1636600860000|2021-11-11 03:21:00|43441.3|43421.3|43443.8|43423.8|43444.3|43424.3|43441.3|43421.3|0
1636600870000|2021-11-11 03:21:10|43446.8|43426.8|43441.3|43421.3|43446.8|43426.8|43441.3|43421.3|2
1636600880000|2021-11-11 03:21:20|43443.8|43423.8|43441.3|43421.3|43443.8|43423.8|43436.3|43416.3|3
1636600890000|2021-11-11 03:21:30|43441.8|43421.8|43443.8|43423.8|43443.8|43423.8|43441.3|43421.3|2
1636600900000|2021-11-11 03:21:40|43441.3|43421.3|43436.3|43416.3|43441.3|43421.3|43435.8|43415.8|5
1636600910000|2021-11-11 03:21:50|43431.3|43411.3|43433.3|43413.3|43433.8|43413.8|43431.3|43411.3|1
1636600920000|2021-11-11 03:22:00|43431.3|43411.3|43436.3|43416.3|43436.3|43416.3|43431.3|43411.3|8
1636600930000|2021-11-11 03:22:10|43438.8|43418.8|43436.3|43416.3|43438.8|43418.8|43436.3|43416.3|0
1636600940000|2021-11-11 03:22:20|43438.8|43418.8|43436.3|43416.3|43438.8|43418.8|43436.3|43416.3|0
1636600950000|2021-11-11 03:22:30|43439.3|43419.3|43443.8|43423.8|43443.8|43423.8|43438.8|43418.8|2
1636600960000|2021-11-11 03:22:40|43441.3|43421.3|43448.8|43428.8|43448.8|43428.8|43441.3|43421.3|2
1636600970000|2021-11-11 03:22:50|43449.3|43429.3|43451.3|43431.3|43451.3|43431.3|43449.3|43429.3|1
1636600980000|2021-11-11 03:23:00|43452.3|43432.3|43464.3|43444.3|43464.3|43444.3|43452.3|43432.3|10
1636600990000|2021-11-11 03:23:10|43466.3|43446.3|43463.8|43443.8|43466.3|43446.3|43463.8|43443.8|3
1636601000000|2021-11-11 03:23:20|43461.3|43441.3|43456.3|43436.3|43461.3|43441.3|43456.3|43436.3|5
1636601010000|2021-11-11 03:23:30|43453.8|43433.8|43451.3|43431.3|43453.8|43433.8|43451.3|43431.3|2
1636601020000|2021-11-11 03:23:40|43453.3|43433.3|43464.3|43444.3|43464.3|43444.3|43451.3|43431.3|10
1636601030000|2021-11-11 03:23:50|43466.8|43446.8|43463.3|43443.3|43466.8|43446.8|43463.3|43443.3|8
1636601040000|2021-11-11 03:24:00|43461.3|43441.3|43456.3|43436.3|43461.3|43441.3|43451.3|43431.3|3
1636601050000|2021-11-11 03:24:10|43453.8|43433.8|43443.8|43423.8|43453.8|43433.8|43443.8|43423.8|1
1636601060000|2021-11-11 03:24:20|43441.3|43421.3|43438.8|43418.8|43441.3|43421.3|43438.8|43418.8|1
1636601070000|2021-11-11 03:24:30|43443.8|43423.8|43438.8|43418.8|43443.8|43423.8|43438.8|43418.8|1
1636601090000|2021-11-11 03:24:50|43443.8|43423.8|43458.8|43438.8|43458.8|43438.8|43443.8|43423.8|4
1636601100000|2021-11-11 03:25:00|43456.3|43436.3|43468.8|43448.8|43468.8|43448.8|43453.8|43433.8|6
1636601110000|2021-11-11 03:25:10|43466.8|43446.8|43475.8|43455.8|43476.3|43456.3|43466.3|43446.3|9
1636601120000|2021-11-11 03:25:20|43476.3|43456.3|43471.3|43451.3|43476.3|43456.3|43470.8|43450.8|3
1636601130000|2021-11-11 03:25:30|43473.8|43453.8|43461.3|43441.3|43473.8|43453.8|43460.8|43440.8|5
1636601140000|2021-11-11 03:25:40|43461.8|43441.8|43464.3|43444.3|43464.3|43444.3|43461.8|43441.8|1
1636601150000|2021-11-11 03:25:50|43466.3|43446.3|43468.3|43448.3|43468.3|43448.3|43466.3|43446.3|72
1636601160000|2021-11-11 03:26:00|43470.3|43450.3|43470.3|43450.3|43470.3|43450.3|43470.3|43450.3|1
1636601170000|2021-11-11 03:26:10|43469.9|43449.9|43467.8|43447.8|43469.9|43449.9|43465.3|43445.3|1
1636601180000|2021-11-11 03:26:20|43470.3|43450.3|43470.3|43450.3|43472.8|43452.8|43470.3|43450.3|5
1636601190000|2021-11-11 03:26:30|43469.9|43449.9|43465.8|43445.8|43469.9|43449.9|43462.8|43442.8|6
1636601200000|2021-11-11 03:26:40|43465.3|43445.3|43465.3|43445.3|43465.3|43445.3|43462.8|43442.8|0
1636601210000|2021-11-11 03:26:50|43464.9|43444.9|43468.3|43448.3|43468.3|43448.3|43462.8|43442.8|2
1636601220000|2021-11-11 03:27:00|43470.3|43450.3|43465.3|43445.3|43470.3|43450.3|43465.3|43445.3|13
1636601230000|2021-11-11 03:27:10|43465.8|43445.8|43470.3|43450.3|43470.3|43450.3|43465.8|43445.8|5
1636601240000|2021-11-11 03:27:20|43469.9|43449.9|43464.9|43444.9|43469.9|43449.9|43464.9|43444.9|1
1636601250000|2021-11-11 03:27:30|43462.8|43442.8|43447.4|43427.4|43462.8|43442.8|43444.9|43424.9|10
1636601260000|2021-11-11 03:27:40|43449.9|43429.9|43460.3|43440.3|43460.3|43440.3|43449.9|43429.9|3
1636601270000|2021-11-11 03:27:50|43460.8|43440.8|43470.3|43450.3|43470.3|43450.3|43460.8|43440.8|7
1636601280000|2021-11-11 03:28:00|43469.9|43449.9|43477.8|43457.8|43477.8|43457.8|43467.8|43447.8|4
1636601290000|2021-11-11 03:28:10|43475.3|43455.3|43472.8|43452.8|43475.3|43455.3|43472.8|43452.8|2
1636601300000|2021-11-11 03:28:20|43470.3|43450.3|43467.8|43447.8|43472.8|43452.8|43467.8|43447.8|1
1636601310000|2021-11-11 03:28:30|43472.8|43452.8|43469.9|43449.9|43472.8|43452.8|43469.9|43449.9|2
1636601320000|2021-11-11 03:28:40|43472.8|43452.8|43479.9|43459.9|43479.9|43459.9|43472.8|43452.8|9
1636601330000|2021-11-11 03:28:50|43480.3|43460.3|43480.3|43460.3|43485.3|43465.3|43477.8|43457.8|9
1636601340000|2021-11-11 03:29:00|43480.8|43460.8|43474.4|43454.4|43482.8|43462.8|43474.4|43454.4|3
1636601350000|2021-11-11 03:29:10|43473.9|43453.9|43477.8|43457.8|43477.8|43457.8|43471.9|43451.9|1
1636601360000|2021-11-11 03:29:20|43478.3|43458.3|43474.9|43454.9|43478.3|43458.3|43474.9|43454.9|7
1636601370000|2021-11-11 03:29:30|43477.4|43457.4|43481.9|43461.9|43481.9|43461.9|43469.4|43449.4|5
1636601380000|2021-11-11 03:29:40|43479.9|43459.9|43487.8|43467.8|43487.8|43467.8|43479.9|43459.9|5
1636601390000|2021-11-11 03:29:50|43484.9|43464.9|43485.3|43465.3|43487.8|43467.8|43482.4|43462.4|2
1636601400000|2021-11-11 03:30:00|43484.9|43464.9|43469.9|43449.9|43485.3|43465.3|43468.3|43448.3|5
1636601410000|2021-11-11 03:30:10|43465.8|43445.8|43457.4|43437.4|43467.8|43447.8|43455.3|43435.3|11
1636601420000|2021-11-11 03:30:20|43456.9|43436.9|43457.4|43437.4|43457.4|43437.4|43456.9|43436.9|3
1636601430000|2021-11-11 03:30:30|43457.8|43437.8|43457.8|43437.8|43457.8|43437.8|43457.8|43437.8|2
1636601440000|2021-11-11 03:30:40|43459.9|43439.9|43459.9|43439.9|43459.9|43439.9|43459.9|43439.9|2
1636601450000|2021-11-11 03:30:50|43457.8|43437.8|43449.9|43429.9|43457.8|43437.8|43449.9|43429.9|5
1636601470000|2021-11-11 03:31:10|43452.4|43432.4|43452.4|43432.4|43452.4|43432.4|43452.4|43432.4|2
1636601490000|2021-11-11 03:31:30|43454.9|43434.9|43469.9|43449.9|43469.9|43449.9|43454.9|43434.9|3
1636601500000|2021-11-11 03:31:40|43470.3|43450.3|43469.9|43449.9|43472.4|43452.4|43469.9|43449.9|2
1636601510000|2021-11-11 03:31:50|||||||||2
1636601520000|2021-11-11 03:32:00|43467.8|43447.8|43467.8|43447.8|43467.8|43447.8|43467.8|43447.8|2
1636601530000|2021-11-11 03:32:10|43462.8|43442.8|43462.8|43442.8|43462.8|43442.8|43462.8|43442.8|1
1636601540000|2021-11-11 03:32:20|43459.9|43439.9|43455.3|43435.3|43459.9|43439.9|43455.3|43435.3|0
1636601550000|2021-11-11 03:32:30|43457.8|43437.8|43457.8|43437.8|43457.8|43437.8|43457.8|43437.8|1
1636601560000|2021-11-11 03:32:40|43452.8|43432.8|43452.8|43432.8|43452.8|43432.8|43452.8|43432.8|1
1636601570000|2021-11-11 03:32:50|43452.4|43432.4|43450.3|43430.3|43452.4|43432.4|43450.3|43430.3|0
1636601580000|2021-11-11 03:33:00|43452.4|43432.4|43452.8|43432.8|43452.8|43432.8|43452.4|43432.4|1
1636601590000|2021-11-11 03:33:10|43455.8|43435.8|43459.9|43439.9|43459.9|43439.9|43455.8|43435.8|2
1636601610000|2021-11-11 03:33:30|||||||||1
1636601620000|2021-11-11 03:33:40|43454.4|43434.4|43457.4|43437.4|43457.4|43437.4|43454.4|43434.4|12
1636601630000|2021-11-11 03:33:50|43459.4|43439.4|43457.4|43437.4|43459.4|43439.4|43457.4|43437.4|3
1636601640000|2021-11-11 03:34:00|43457.8|43437.8|43459.9|43439.9|43459.9|43439.9|43457.8|43437.8|2
1636601650000|2021-11-11 03:34:10|43459.4|43439.4|43457.4|43437.4|43459.4|43439.4|43457.4|43437.4|0
1636601660000|2021-11-11 03:34:20|43462.8|43442.8|43442.8|43422.8|43462.8|43442.8|43442.8|43422.8|36
1636601680000|2021-11-11 03:34:40|43445.3|43425.3|43452.8|43432.8|43452.8|43432.8|43445.3|43425.3|5
1636601690000|2021-11-11 03:34:50|43457.8|43437.8|43460.3|43440.3|43460.3|43440.3|43457.8|43437.8|4
1636601700000|2021-11-11 03:35:00|43460.8|43440.8|43462.8|43442.8|43462.8|43442.8|43460.8|43440.8|0
1636601710000|2021-11-11 03:35:10|||||||||1
1636601720000|2021-11-11 03:35:20|43467.4|43447.4|43470.3|43450.3|43470.3|43450.3|43465.3|43445.3|9
1636601730000|2021-11-11 03:35:30|43468.3|43448.3|43468.3|43448.3|43468.3|43448.3|43468.3|43448.3|0
1636601790000|2021-11-11 03:36:30|43467.8|43447.8|43468.3|43448.3|43468.3|43448.3|43467.8|43447.8|1
1636601800000|2021-11-11 03:36:40|43470.3|43450.3|43470.3|43450.3|43470.3|43450.3|43470.3|43450.3|1
1636601820000|2021-11-11 03:37:00|43473.3|43453.3|43475.3|43455.3|43475.3|43455.3|43473.3|43453.3|3
1636601840000|2021-11-11 03:37:20|43479.9|43459.9|43479.9|43459.9|43479.9|43459.9|43479.9|43459.9|0
1636601850000|2021-11-11 03:37:30|43475.3|43455.3|43475.3|43455.3|43475.3|43455.3|43475.3|43455.3|2
1636601870000|2021-11-11 03:37:50|43475.8|43455.8|43475.3|43455.3|43475.8|43455.8|43475.3|43455.3|1
1636601880000|2021-11-11 03:38:00|43475.8|43455.8|43475.8|43455.8|43475.8|43455.8|43475.8|43455.8|4
1636601900000|2021-11-11 03:38:20|43473.3|43453.3|43473.3|43453.3|43473.3|43453.3|43473.3|43453.3|1
1636601910000|2021-11-11 03:38:30|43470.3|43450.3|43469.9|43449.9|43470.3|43450.3|43469.9|43449.9|1
1636601920000|2021-11-11 03:38:40|43467.8|43447.8|43458.3|43438.3|43467.8|43447.8|43458.3|43438.3|5
1636601930000|2021-11-11 03:38:50|43457.8|43437.8|43457.8|43437.8|43457.8|43437.8|43457.8|43437.8|1
1636601940000|2021-11-11 03:39:00|43455.8|43435.8|43455.8|43435.8|43455.8|43435.8|43455.8|43435.8|2
1636601950000|2021-11-11 03:39:10|43455.3|43435.3|43450.8|43430.8|43455.3|43435.3|43450.8|43430.8|2
1636601960000|2021-11-11 03:39:20|43448.8|43428.8|43448.8|43428.8|43448.8|43428.8|43448.8|43428.8|6
1636601970000|2021-11-11 03:39:30|43448.3|43428.3|43445.8|43425.8|43448.3|43428.3|43445.8|43425.8|1
1636602000000|2021-11-11 03:40:00|43443.3|43423.3|43440.8|43420.8|43443.3|43423.3|43440.8|43420.8|2
1636602010000|2021-11-11 03:40:10|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|0
1636602020000|2021-11-11 03:40:20|||||||||1
1636602030000|2021-11-11 03:40:30|43440.8|43420.8|43440.8|43420.8|43440.8|43420.8|43440.8|43420.8|0
1636602060000|2021-11-11 03:41:00|43435.8|43415.8|43430.3|43410.3|43435.8|43415.8|43430.3|43410.3|2
1636602070000|2021-11-11 03:41:10|43427.8|43407.8|43427.8|43407.8|43427.8|43407.8|43427.8|43407.8|0
1636602080000|2021-11-11 03:41:20|43429.9|43409.9|43429.9|43409.9|43429.9|43409.9|43429.9|43409.9|1
1636602090000|2021-11-11 03:41:30|43428.3|43408.3|43427.8|43407.8|43428.3|43408.3|43425.8|43405.8|1
1636602100000|2021-11-11 03:41:40|43430.3|43410.3|43425.8|43405.8|43430.3|43410.3|43425.8|43405.8|0
1636602110000|2021-11-11 03:41:50|43425.3|43405.3|43420.8|43400.8|43425.3|43405.3|43420.8|43400.8|5
1636602120000|2021-11-11 03:42:00|43422.8|43402.8|43427.4|43407.4|43427.4|43407.4|43422.8|43402.8|5
1636602130000|2021-11-11 03:42:10|43427.8|43407.8|43427.8|43407.8|43427.8|43407.8|43427.8|43407.8|0
1636602150000|2021-11-11 03:42:30|43430.3|43410.3|43430.3|43410.3|43430.3|43410.3|43430.3|43410.3|0
1636602170000|2021-11-11 03:42:50|43435.3|43415.3|43435.3|43415.3|43435.3|43415.3|43433.3|43413.3|2
1636602190000|2021-11-11 03:43:10|43437.4|43417.4|43432.8|43412.8|43437.4|43417.4|43432.8|43412.8|1
1636602210000|2021-11-11 03:43:30|43434.9|43414.9|43434.9|43414.9|43434.9|43414.9|43434.9|43414.9|0
1636602220000|2021-11-11 03:43:40|43432.8|43412.8|43430.8|43410.8|43432.8|43412.8|43430.8|43410.8|1
1636602240000|2021-11-11 03:44:00|43430.3|43410.3|43427.8|43407.8|43430.3|43410.3|43427.8|43407.8|1
1636602250000|2021-11-11 03:44:10|43417.8|43397.8|43417.8|43397.8|43417.8|43397.8|43417.8|43397.8|5
1636602270000|2021-11-11 03:44:30|43415.3|43395.3|43413.3|43393.3|43415.3|43395.3|43413.3|43393.3|1
1636602340000|2021-11-11 03:45:40|43415.3|43395.3|43415.3|43395.3|43415.3|43395.3|43415.3|43395.3|0
1636602370000|2021-11-11 03:46:10|43423.9|43403.9|43437.9|43417.9|43439.9|43419.9|43423.9|43403.9|9
1636602380000|2021-11-11 03:46:20|43440.4|43420.4|43449.9|43429.9|43449.9|43429.9|43440.4|43420.4|6
1636602390000|2021-11-11 03:46:30|43446.9|43426.9|43444.4|43424.4|43446.9|43426.9|43444.4|43424.4|5
1636602400000|2021-11-11 03:46:40|||||||||2
1636602410000|2021-11-11 03:46:50|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|2
1636602430000|2021-11-11 03:47:10|43439.4|43419.4|43439.4|43419.4|43439.4|43419.4|43439.4|43419.4|1
1636602440000|2021-11-11 03:47:20|43436.9|43416.9|43436.9|43416.9|43436.9|43416.9|43436.9|43416.9|2
1636602460000|2021-11-11 03:47:40|43434.9|43414.9|43441.9|43421.9|43441.9|43421.9|43434.9|43414.9|1
1636602490000|2021-11-11 03:48:10|||||||||1
1636602530000|2021-11-11 03:48:50|43443.9|43423.9|43443.9|43423.9|43443.9|43423.9|43443.9|43423.9|1
1636602550000|2021-11-11 03:49:10|43444.4|43424.4|43447.4|43427.4|43447.4|43427.4|43444.4|43424.4|3
1636602560000|2021-11-11 03:49:20|43447.8|43427.8|43447.8|43427.8|43447.8|43427.8|43447.8|43427.8|1
1636602590000|2021-11-11 03:49:50|||||||||1
1636602610000|2021-11-11 03:50:10|43447.4|43427.4|43447.8|43427.8|43447.8|43427.8|43447.4|43427.4|1
1636602620000|2021-11-11 03:50:20|43447.4|43427.4|43445.3|43425.3|43447.4|43427.4|43445.3|43425.3|1
1636602630000|2021-11-11 03:50:30|43444.9|43424.9|43444.9|43424.9|43444.9|43424.9|43444.9|43424.9|0
1636602640000|2021-11-11 03:50:40|43447.4|43427.4|43447.4|43427.4|43447.4|43427.4|43447.4|43427.4|0
1636602710000|2021-11-11 03:51:50|43446.9|43426.9|43444.9|43424.9|43446.9|43426.9|43444.9|43424.9|0
1636602750000|2021-11-11 03:52:30|43442.4|43422.4|43440.3|43420.3|43442.4|43422.4|43440.3|43420.3|1
1636602790000|2021-11-11 03:53:10|43438.3|43418.3|43437.8|43417.8|43438.3|43418.3|43437.8|43417.8|1
1636602800000|2021-11-11 03:53:20|43439.9|43419.9|43439.9|43419.9|43439.9|43419.9|43439.9|43419.9|0
1636602810000|2021-11-11 03:53:30|43437.8|43417.8|43437.8|43417.8|43437.8|43417.8|43437.8|43417.8|0
1636602820000|2021-11-11 03:53:40|||||||||1
1636602840000|2021-11-11 03:54:00|43432.8|43412.8|43432.3|43412.3|43432.8|43412.8|43432.3|43412.3|4
1636602850000|2021-11-11 03:54:10|43429.8|43409.8|43429.8|43409.8|43429.8|43409.8|43429.8|43409.8|0
1636602860000|2021-11-11 03:54:20|43427.3|43407.3|43427.3|43407.3|43427.3|43407.3|43427.3|43407.3|1
1636602870000|2021-11-11 03:54:30|43427.8|43407.8|43427.8|43407.8|43427.8|43407.8|43427.8|43407.8|0
1636602880000|2021-11-11 03:54:40|43424.8|43404.8|43429.8|43409.8|43429.8|43409.8|43424.8|43404.8|3
1636602890000|2021-11-11 03:54:50|43427.3|43407.3|43429.8|43409.8|43429.8|43409.8|43427.3|43407.3|0
1636602900000|2021-11-11 03:55:00|43427.3|43407.3|43422.8|43402.8|43427.3|43407.3|43422.8|43402.8|3
1636602920000|2021-11-11 03:55:20|43422.3|43402.3|43417.8|43397.8|43422.3|43402.3|43417.8|43397.8|3
1636602940000|2021-11-11 03:55:40|43417.3|43397.3|43415.3|43395.3|43417.3|43397.3|43415.3|43395.3|5
1636602950000|2021-11-11 03:55:50|43411.9|43391.9|43414.8|43394.8|43414.8|43394.8|43411.4|43391.4|6
1636602960000|2021-11-11 03:56:00|||||||||1
1636602970000|2021-11-11 03:56:10|43416.9|43396.9|43416.9|43396.9|43416.9|43396.9|43416.9|43396.9|2
1636602990000|2021-11-11 03:56:30|||||||||3
1636603000000|2021-11-11 03:56:40|43419.4|43399.4|43419.4|43399.4|43419.4|43399.4|43419.4|43399.4|2
1636603010000|2021-11-11 03:56:50|43419.8|43399.8|43421.9|43401.9|43421.9|43401.9|43419.8|43399.8|0
1636603020000|2021-11-11 03:57:00|43421.4|43401.4|43421.9|43401.9|43421.9|43401.9|43421.4|43401.4|0
1636603040000|2021-11-11 03:57:20|43424.4|43404.4|43424.4|43404.4|43424.4|43404.4|43424.4|43404.4|2
1636603050000|2021-11-11 03:57:30|43421.9|43401.9|43421.9|43401.9|43421.9|43401.9|43421.9|43401.9|2
1636603090000|2021-11-11 03:58:10|43416.9|43396.9|43411.9|43391.9|43416.9|43396.9|43411.9|43391.9|5
1636603100000|2021-11-11 03:58:20|||||||||1
1636603110000|2021-11-11 03:58:30|43414.8|43394.8|43416.9|43396.9|43416.9|43396.9|43414.8|43394.8|3
1636603120000|2021-11-11 03:58:40|43414.8|43394.8|43414.8|43394.8|43414.8|43394.8|43414.8|43394.8|0
1636603140000|2021-11-11 03:59:00|43419.4|43399.4|43419.4|43399.4|43419.4|43399.4|43419.4|43399.4|1
1636603160000|2021-11-11 03:59:20|43421.9|43401.9|43421.9|43401.9|43421.9|43401.9|43421.9|43401.9|1
1636603200000|2021-11-11 04:00:00|43422.3|43402.3|43424.8|43404.8|43424.8|43404.8|43422.3|43402.3|0
1636603210000|2021-11-11 04:00:10|43424.4|43404.4|43421.9|43401.9|43424.4|43404.4|43421.9|43401.9|3
1636603220000|2021-11-11 04:00:20|43421.4|43401.4|43419.4|43399.4|43421.4|43401.4|43419.4|43399.4|3
1636603240000|2021-11-11 04:00:40|43417.3|43397.3|43417.3|43397.3|43417.3|43397.3|43417.3|43397.3|0
1636603290000|2021-11-11 04:01:30|43414.8|43394.8|43416.9|43396.9|43416.9|43396.9|43414.8|43394.8|5
1636603310000|2021-11-11 04:01:50|43413.9|43393.9|43411.9|43391.9|43413.9|43393.9|43411.9|43391.9|5
1636603320000|2021-11-11 04:02:00|43409.8|43389.8|43406.9|43386.9|43409.8|43389.8|43406.9|43386.9|4
1636603330000|2021-11-11 04:02:10|43404.4|43384.4|43391.9|43371.9|43404.4|43384.4|43391.9|43371.9|8
1636603340000|2021-11-11 04:02:20|43396.9|43376.9|43402.3|43382.3|43402.3|43382.3|43396.9|43376.9|4
1636603350000|2021-11-11 04:02:30|||||||||1
1636603360000|2021-11-11 04:02:40|||||||||1
1636603370000|2021-11-11 04:02:50|43404.4|43384.4|43404.4|43384.4|43404.4|43384.4|43404.4|43384.4|0
1636603380000|2021-11-11 04:03:00|||||||||1
1636603430000|2021-11-11 04:03:50|43404.8|43384.8|43411.9|43391.9|43411.9|43391.9|43404.8|43384.8|4
1636603440000|2021-11-11 04:04:00|||||||||1
1636603450000|2021-11-11 04:04:10|43413.9|43393.9|43413.9|43393.9|43413.9|43393.9|43413.9|43393.9|0
1636603500000|2021-11-11 04:05:00|43411.4|43391.4|43411.4|43391.4|43411.4|43391.4|43411.4|43391.4|5
1636603520000|2021-11-11 04:05:20|43406.9|43386.9|43401.9|43381.9|43406.9|43386.9|43401.9|43381.9|6
1636603530000|2021-11-11 04:05:30|||||||||3
1636603550000|2021-11-11 04:05:50|43401.4|43381.4|43399.4|43379.4|43401.4|43381.4|43399.4|43379.4|0
1636603560000|2021-11-11 04:06:00|43398.9|43378.9|43396.9|43376.9|43398.9|43378.9|43396.9|43376.9|1
1636603570000|2021-11-11 04:06:10|43392.3|43372.3|43392.3|43372.3|43392.3|43372.3|43392.3|43372.3|2
1636603590000|2021-11-11 04:06:30|43394.4|43374.4|43394.4|43374.4|43394.4|43374.4|43394.4|43374.4|0
1636603600000|2021-11-11 04:06:40|43396.4|43376.4|43396.9|43376.9|43396.9|43376.9|43396.4|43376.4|1
1636603620000|2021-11-11 04:07:00|43399.4|43379.4|43399.4|43379.4|43399.4|43379.4|43399.4|43379.4|1
1636603630000|2021-11-11 04:07:10|43396.9|43376.9|43396.9|43376.9|43396.9|43376.9|43396.9|43376.9|0
1636603660000|2021-11-11 04:07:40|||||||||1
1636603700000|2021-11-11 04:08:20|43396.4|43376.4|43396.4|43376.4|43396.4|43376.4|43396.4|43376.4|0
1636603740000|2021-11-11 04:09:00|43396.9|43376.9|43393.9|43373.9|43396.9|43376.9|43393.9|43373.9|2
1636603780000|2021-11-11 04:09:40|43394.4|43374.4|43396.9|43376.9|43396.9|43376.9|43394.4|43374.4|0
1636603800000|2021-11-11 04:10:00|43396.4|43376.4|43393.9|43373.9|43396.4|43376.4|43393.9|43373.9|1
1636603830000|2021-11-11 04:10:30|43394.4|43374.4|43396.9|43376.9|43396.9|43376.9|43394.4|43374.4|0
1636603850000|2021-11-11 04:10:50|||||||||1
1636603860000|2021-11-11 04:11:00|43396.4|43376.4|43396.4|43376.4|43396.4|43376.4|43396.4|43376.4|1
1636603900000|2021-11-11 04:11:40|||||||||2
1636603910000|2021-11-11 04:11:50|43391.9|43371.9|43388.9|43368.9|43391.9|43371.9|43388.9|43368.9|6
1636603940000|2021-11-11 04:12:20|||||||||5
1636603950000|2021-11-11 04:12:30|43389.4|43369.4|43389.4|43369.4|43389.4|43369.4|43389.4|43369.4|1
1636603980000|2021-11-11 04:13:00|||||||||1
1636604010000|2021-11-11 04:13:30|43391.4|43371.4|43393.9|43373.9|43393.9|43373.9|43391.4|43371.4|1
1636604020000|2021-11-11 04:13:40|43394.4|43374.4|43394.4|43374.4|43394.4|43374.4|43394.4|43374.4|0
1636604030000|2021-11-11 04:13:50|43394.8|43374.8|43396.9|43376.9|43396.9|43376.9|43394.8|43374.8|1
1636604040000|2021-11-11 04:14:00|||||||||3
1636604110000|2021-11-11 04:15:10|43396.4|43376.4|43394.4|43374.4|43396.9|43376.9|43394.4|43374.4|1
1636604120000|2021-11-11 04:15:20|43396.4|43376.4|43396.9|43376.9|43396.9|43376.9|43396.4|43376.4|1
1636604180000|2021-11-11 04:16:20|43397.3|43377.3|43397.3|43377.3|43397.3|43377.3|43397.3|43377.3|0
1636604200000|2021-11-11 04:16:40|||||||||1
1636604220000|2021-11-11 04:17:00|43399.4|43379.4|43399.4|43379.4|43399.4|43379.4|43399.4|43379.4|0
1636604230000|2021-11-11 04:17:10|43401.4|43381.4|43401.4|43381.4|43401.4|43381.4|43401.4|43381.4|0
1636604240000|2021-11-11 04:17:20|43403.4|43383.4|43404.4|43384.4|43404.4|43384.4|43403.4|43383.4|4
1636604250000|2021-11-11 04:17:30|43406.9|43386.9|43404.4|43384.4|43406.9|43386.9|43404.4|43384.4|0
1636604280000|2021-11-11 04:18:00|||||||||3
1636604310000|2021-11-11 04:18:30|43399.4|43379.4|43399.4|43379.4|43399.4|43379.4|43399.4|43379.4|1
1636604330000|2021-11-11 04:18:50|43396.9|43376.9|43394.4|43374.4|43396.9|43376.9|43394.4|43374.4|2
1636604360000|2021-11-11 04:19:20|43394.8|43374.8|43396.9|43376.9|43396.9|43376.9|43394.8|43374.8|3
1636604370000|2021-11-11 04:19:30|43398.9|43378.9|43391.9|43371.9|43398.9|43378.9|43391.9|43371.9|5
1636604390000|2021-11-11 04:19:50|||||||||2
1636604400000|2021-11-11 04:20:00|43391.4|43371.4|43389.4|43369.4|43391.4|43371.4|43389.4|43369.4|3
1636604410000|2021-11-11 04:20:10|||||||||2
1636604430000|2021-11-11 04:20:30|43385.3|43365.3|43371.9|43351.9|43385.3|43365.3|43371.9|43351.9|12
1636604440000|2021-11-11 04:20:40|43372.3|43352.3|43374.8|43354.8|43374.8|43354.8|43372.3|43352.3|2
1636604450000|2021-11-11 04:20:50|43374.4|43354.4|43374.8|43354.8|43374.8|43354.8|43374.4|43354.4|3
1636604460000|2021-11-11 04:21:00|43374.4|43354.4|43369.4|43349.4|43374.4|43354.4|43369.4|43349.4|3
1636604470000|2021-11-11 04:21:10|43365.3|43345.3|43364.4|43344.4|43365.3|43345.3|43364.4|43344.4|4
1636604480000|2021-11-11 04:21:20|43362.3|43342.3|43361.9|43341.9|43362.3|43342.3|43361.9|43341.9|2
1636604490000|2021-11-11 04:21:30|43364.4|43344.4|43361.9|43341.9|43364.4|43344.4|43361.9|43341.9|1
1636604500000|2021-11-11 04:21:40|43362.3|43342.3|43356.9|43336.9|43364.4|43344.4|43356.9|43336.9|3
1636604510000|2021-11-11 04:21:50|43354.8|43334.8|43354.4|43334.4|43354.8|43334.8|43352.3|43332.3|5
1636604520000|2021-11-11 04:22:00|43352.3|43332.3|43354.4|43334.4|43354.4|43334.4|43349.8|43329.8|3
1636604530000|2021-11-11 04:22:10|43357.3|43337.3|43359.8|43339.8|43359.8|43339.8|43356.9|43336.9|6
1636604540000|2021-11-11 04:22:20|43361.9|43341.9|43361.9|43341.9|43361.9|43341.9|43361.9|43341.9|1
1636604550000|2021-11-11 04:22:30|||||||||2
1636604560000|2021-11-11 04:22:40|43359.4|43339.4|43359.4|43339.4|43359.4|43339.4|43359.4|43339.4|6
1636604580000|2021-11-11 04:23:00|43359.8|43339.8|43361.9|43341.9|43361.9|43341.9|43359.8|43339.8|2
1636604590000|2021-11-11 04:23:10|43362.3|43342.3|43364.4|43344.4|43364.4|43344.4|43362.3|43342.3|1
1636604600000|2021-11-11 04:23:20|43364.8|43344.8|43367.3|43347.3|43367.3|43347.3|43364.8|43344.8|4
1636604610000|2021-11-11 04:23:30|43369.4|43349.4|43369.4|43349.4|43369.4|43349.4|43369.4|43349.4|1
1636604620000|2021-11-11 04:23:40|43363.3|43343.3|43365.3|43345.3|43365.3|43345.3|43363.3|43343.3|8
1636604640000|2021-11-11 04:24:00|43367.3|43347.3|43365.3|43345.3|43367.8|43347.8|43365.3|43345.3|1
1636604650000|2021-11-11 04:24:10|43364.8|43344.8|43362.8|43342.8|43365.8|43345.8|43362.8|43342.8|3
1636604660000|2021-11-11 04:24:20|43353.3|43333.3|43353.3|43333.3|43353.3|43333.3|43353.3|43333.3|5
1636604670000|2021-11-11 04:24:30|43355.3|43335.3|43355.3|43335.3|43355.3|43335.3|43355.3|43335.3|1
1636604680000|2021-11-11 04:24:40|43353.3|43333.3|43353.8|43333.8|43353.8|43333.8|43353.3|43333.3|3
1636604690000|2021-11-11 04:24:50|43353.3|43333.3|43353.3|43333.3|43353.3|43333.3|43353.3|43333.3|0
1636604700000|2021-11-11 04:25:00|43353.8|43333.8|43350.8|43330.8|43355.8|43335.8|43350.8|43330.8|9
1636604710000|2021-11-11 04:25:10|43355.8|43335.8|43355.8|43335.8|43355.8|43335.8|43353.3|43333.3|3
1636604720000|2021-11-11 04:25:20|||||||||2
1636604760000|2021-11-11 04:26:00|||||||||2
1636604770000|2021-11-11 04:26:10|43353.3|43333.3|43353.3|43333.3|43353.3|43333.3|43353.3|43333.3|2
1636604780000|2021-11-11 04:26:20|43355.8|43335.8|43353.3|43333.3|43355.8|43335.8|43353.3|43333.3|1
1636604790000|2021-11-11 04:26:30|||||||||2
1636604800000|2021-11-11 04:26:40|43355.3|43335.3|43355.8|43335.8|43355.8|43335.8|43355.3|43335.3|1
1636604850000|2021-11-11 04:27:30|43353.8|43333.8|43350.8|43330.8|43353.8|43333.8|43350.8|43330.8|1
1636604880000|2021-11-11 04:28:00|43348.8|43328.8|43348.3|43328.3|43348.8|43328.8|43346.3|43326.3|4
1636604890000|2021-11-11 04:28:10|43352.8|43332.8|43352.8|43332.8|43352.8|43332.8|43352.8|43332.8|1
1636604910000|2021-11-11 04:28:30|43353.3|43333.3|43355.3|43335.3|43355.3|43335.3|43353.3|43333.3|0
1636604920000|2021-11-11 04:28:40|43353.3|43333.3|43353.3|43333.3|43353.3|43333.3|43353.3|43333.3|1
1636604930000|2021-11-11 04:28:50|||||||||2
1636604940000|2021-11-11 04:29:00|43349.3|43329.3|43348.3|43328.3|43349.3|43329.3|43348.3|43328.3|2
1636604950000|2021-11-11 04:29:10|43347.8|43327.8|43345.3|43325.3|43347.8|43327.8|43345.3|43325.3|2
1636604970000|2021-11-11 04:29:30|43345.8|43325.8|43354.8|43334.8|43354.8|43334.8|43345.8|43325.8|6
1636604980000|2021-11-11 04:29:40|43359.8|43339.8|43360.8|43340.8|43360.8|43340.8|43359.8|43339.8|1
1636604990000|2021-11-11 04:29:50|43360.3|43340.3|43362.8|43342.8|43362.8|43342.8|43360.3|43340.3|4
1636605000000|2021-11-11 04:30:00|43362.3|43342.3|43367.8|43347.8|43367.8|43347.8|43362.3|43342.3|10
1636605010000|2021-11-11 04:30:10|43394.8|43374.8|43407.8|43387.8|43407.8|43387.8|43394.8|43374.8|17
1636605020000|2021-11-11 04:30:20|43407.3|43387.3|43400.3|43380.3|43407.3|43387.3|43400.3|43380.3|6
1636605030000|2021-11-11 04:30:30|43397.3|43377.3|43390.8|43370.8|43397.3|43377.3|43390.8|43370.8|12
1636605040000|2021-11-11 04:30:40|43390.3|43370.3|43387.8|43367.8|43390.3|43370.3|43387.8|43367.8|10
1636605050000|2021-11-11 04:30:50|43385.3|43365.3|43383.3|43363.3|43385.3|43365.3|43383.3|43363.3|2
1636605060000|2021-11-11 04:31:00|43380.8|43360.8|43382.8|43362.8|43382.8|43362.8|43380.8|43360.8|0
1636605080000|2021-11-11 04:31:20|43380.3|43360.3|43380.3|43360.3|43380.3|43360.3|43380.3|43360.3|4
1636605090000|2021-11-11 04:31:30|43378.3|43358.3|43377.8|43357.8|43378.3|43358.3|43377.8|43357.8|0
1636605110000|2021-11-11 04:31:50|43375.8|43355.8|43375.8|43355.8|43375.8|43355.8|43375.8|43355.8|9
1636605140000|2021-11-11 04:32:20|||||||||1
1636605160000|2021-11-11 04:32:40|||||||||2
1636605170000|2021-11-11 04:32:50|43377.8|43357.8|43377.8|43357.8|43377.8|43357.8|43377.8|43357.8|0
1636605180000|2021-11-11 04:33:00|||||||||2
1636605190000|2021-11-11 04:33:10|43368.8|43348.8|43365.3|43345.3|43368.8|43348.8|43365.3|43345.3|7
1636605200000|2021-11-11 04:33:20|||||||||1
1636605240000|2021-11-11 04:34:00|43367.8|43347.8|43367.8|43347.8|43367.8|43347.8|43367.8|43347.8|1
1636605260000|2021-11-11 04:34:20|43362.8|43342.8|43362.8|43342.8|43362.8|43342.8|43362.8|43342.8|1
1636605270000|2021-11-11 04:34:30|43360.8|43340.8|43360.8|43340.8|43360.8|43340.8|43360.8|43340.8|0
1636605280000|2021-11-11 04:34:40|43355.8|43335.8|43355.8|43335.8|43355.8|43335.8|43355.8|43335.8|0
1636605300000|2021-11-11 04:35:00|43350.8|43330.8|43350.8|43330.8|43350.8|43330.8|43350.8|43330.8|4
1636605320000|2021-11-11 04:35:20|43348.3|43328.3|43350.8|43330.8|43350.8|43330.8|43348.3|43328.3|0
1636605330000|2021-11-11 04:35:30|43350.3|43330.3|43350.8|43330.8|43350.8|43330.8|43350.3|43330.3|1
1636605350000|2021-11-11 04:35:50|||||||||1
1636605370000|2021-11-11 04:36:10|43353.3|43333.3|43353.3|43333.3|43353.3|43333.3|43353.3|43333.3|0
1636605380000|2021-11-11 04:36:20|43355.8|43335.8|43355.8|43335.8|43355.8|43335.8|43355.8|43335.8|0
1636605390000|2021-11-11 04:36:30|43356.3|43336.3|43356.3|43336.3|43356.3|43336.3|43356.3|43336.3|2
1636605400000|2021-11-11 04:36:40|||||||||3
1636605430000|2021-11-11 04:37:10|43358.3|43338.3|43358.3|43338.3|43358.3|43338.3|43358.3|43338.3|0
1636605450000|2021-11-11 04:37:30|||||||||1
1636605470000|2021-11-11 04:37:50|||||||||1
1636605480000|2021-11-11 04:38:00|||||||||4
1636605490000|2021-11-11 04:38:10|43355.8|43335.8|43355.8|43335.8|43355.8|43335.8|43355.8|43335.8|1
1636605500000|2021-11-11 04:38:20|43350.8|43330.8|43350.8|43330.8|43350.8|43330.8|43350.8|43330.8|2
1636605510000|2021-11-11 04:38:30|||||||||1
1636605530000|2021-11-11 04:38:50|||||||||1
1636605540000|2021-11-11 04:39:00|||||||||1
1636605630000|2021-11-11 04:40:30|||||||||2
1636605640000|2021-11-11 04:40:40|43350.3|43330.3|43345.3|43325.3|43350.8|43330.8|43345.3|43325.3|7
1636605650000|2021-11-11 04:40:50|43345.8|43325.8|43343.3|43323.3|43347.8|43327.8|43343.3|43323.3|5
1636605660000|2021-11-11 04:41:00|43342.8|43322.8|43345.3|43325.3|43345.3|43325.3|43342.8|43322.8|2
1636605670000|2021-11-11 04:41:10|43342.8|43322.8|43327.8|43307.8|43342.8|43322.8|43327.8|43307.8|13
1636605680000|2021-11-11 04:41:20|||||||||3
1636605690000|2021-11-11 04:41:30|43327.3|43307.3|43332.3|43312.3|43332.3|43312.3|43327.3|43307.3|6
1636605700000|2021-11-11 04:41:40|43334.8|43314.8|43334.8|43314.8|43334.8|43314.8|43334.8|43314.8|5
1636605720000|2021-11-11 04:42:00|43336.9|43316.9|43338.9|43318.9|43338.9|43318.9|43336.9|43316.9|1
1636605730000|2021-11-11 04:42:10|43336.9|43316.9|43336.9|43316.9|43336.9|43316.9|43336.9|43316.9|0
1636605750000|2021-11-11 04:42:30|43338.9|43318.9|43338.9|43318.9|43338.9|43318.9|43338.9|43318.9|0
1636605770000|2021-11-11 04:42:50|43339.4|43319.4|43342.8|43322.8|43342.8|43322.8|43339.4|43319.4|4
1636605780000|2021-11-11 04:43:00|43343.3|43323.3|43342.8|43322.8|43345.8|43325.8|43342.8|43322.8|1
1636605790000|2021-11-11 04:43:10|43344.8|43324.8|43347.8|43327.8|43347.8|43327.8|43344.8|43324.8|1
1636605820000|2021-11-11 04:43:40|43349.8|43329.8|43351.9|43331.9|43351.9|43331.9|43349.8|43329.8|0
1636605830000|2021-11-11 04:43:50|43349.8|43329.8|43354.4|43334.4|43354.4|43334.4|43349.8|43329.8|2
1636605840000|2021-11-11 04:44:00|43352.3|43332.3|43352.3|43332.3|43352.3|43332.3|43352.3|43332.3|0
1636605860000|2021-11-11 04:44:20|43354.8|43334.8|43357.3|43337.3|43357.3|43337.3|43354.8|43334.8|0
1636605870000|2021-11-11 04:44:30|43357.8|43337.8|43357.8|43337.8|43357.8|43337.8|43357.8|43337.8|0
1636605880000|2021-11-11 04:44:40|43359.8|43339.8|43359.8|43339.8|43359.8|43339.8|43359.8|43339.8|0
1636605890000|2021-11-11 04:44:50|43360.3|43340.3|43360.3|43340.3|43360.3|43340.3|43360.3|43340.3|1
1636605900000|2021-11-11 04:45:00|43359.8|43339.8|43360.3|43340.3|43362.3|43342.3|43359.8|43339.8|5
1636605910000|2021-11-11 04:45:10|43362.3|43342.3|43362.3|43342.3|43362.3|43342.3|43362.3|43342.3|0
1636605920000|2021-11-11 04:45:20|43360.3|43340.3|43360.3|43340.3|43360.3|43340.3|43360.3|43340.3|0
1636605940000|2021-11-11 04:45:40|43359.8|43339.8|43359.8|43339.8|43359.8|43339.8|43359.8|43339.8|2
1636605950000|2021-11-11 04:45:50|43360.3|43340.3|43360.3|43340.3|43360.3|43340.3|43360.3|43340.3|0
1636605960000|2021-11-11 04:46:00|43362.3|43342.3|43360.3|43340.3|43362.3|43342.3|43360.3|43340.3|0
1636605970000|2021-11-11 04:46:10|43362.3|43342.3|43362.3|43342.3|43362.3|43342.3|43362.3|43342.3|0
1636605990000|2021-11-11 04:46:30|43362.8|43342.8|43362.8|43342.8|43362.8|43342.8|43362.8|43342.8|0
1636606000000|2021-11-11 04:46:40|43360.8|43340.8|43362.8|43342.8|43362.8|43342.8|43360.8|43340.8|0
1636606030000|2021-11-11 04:47:10|43363.3|43343.3|43363.3|43343.3|43363.3|43343.3|43363.3|43343.3|0
1636606040000|2021-11-11 04:47:20|43362.8|43342.8|43362.8|43342.8|43363.3|43343.3|43362.8|43342.8|0
1636606050000|2021-11-11 04:47:30|43363.3|43343.3|43363.3|43343.3|43363.3|43343.3|43360.8|43340.8|0
1636606060000|2021-11-11 04:47:40|43362.8|43342.8|43360.8|43340.8|43363.3|43343.3|43360.8|43340.8|12
1636606070000|2021-11-11 04:47:50|43363.3|43343.3|43387.8|43367.8|43387.8|43367.8|43363.3|43343.3|12
1636606080000|2021-11-11 04:48:00|43389.8|43369.8|43385.8|43365.8|43389.8|43369.8|43385.8|43365.8|14
1636606090000|2021-11-11 04:48:10|43385.3|43365.3|43385.3|43365.3|43385.3|43365.3|43385.3|43365.3|1
1636606120000|2021-11-11 04:48:40|43389.8|43369.8|43389.8|43369.8|43389.8|43369.8|43389.8|43369.8|4
1636606130000|2021-11-11 04:48:50|||||||||1
1636606140000|2021-11-11 04:49:00|43390.3|43370.3|43397.8|43377.8|43397.8|43377.8|43390.3|43370.3|1
1636606150000|2021-11-11 04:49:10|43397.3|43377.3|43397.8|43377.8|43402.3|43382.3|43397.3|43377.3|11
1636606160000|2021-11-11 04:49:20|43395.3|43375.3|43397.8|43377.8|43397.8|43377.8|43395.3|43375.3|1
1636606180000|2021-11-11 04:49:40|43397.3|43377.3|43394.8|43374.8|43397.3|43377.3|43394.8|43374.8|1
1636606190000|2021-11-11 04:49:50|43392.8|43372.8|43392.8|43372.8|43392.8|43372.8|43392.8|43372.8|7
1636606200000|2021-11-11 04:50:00|43392.3|43372.3|43392.3|43372.3|43392.3|43372.3|43392.3|43372.3|1
1636606220000|2021-11-11 04:50:20|43391.9|43371.9|43389.8|43369.8|43391.9|43371.9|43389.8|43369.8|0
1636606230000|2021-11-11 04:50:30|43386.9|43366.9|43386.9|43366.9|43386.9|43366.9|43386.9|43366.9|4
1636606240000|2021-11-11 04:50:40|43382.8|43362.8|43382.8|43362.8|43382.8|43362.8|43382.8|43362.8|1
1636606250000|2021-11-11 04:50:50|43377.8|43357.8|43377.8|43357.8|43377.8|43357.8|43377.8|43357.8|0
1636606270000|2021-11-11 04:51:10|43382.8|43362.8|43382.8|43362.8|43382.8|43362.8|43382.8|43362.8|0
1636606280000|2021-11-11 04:51:20|43384.8|43364.8|43384.8|43364.8|43384.8|43364.8|43384.8|43364.8|0
1636606300000|2021-11-11 04:51:40|||||||||1
1636606320000|2021-11-11 04:52:00|43385.3|43365.3|43387.3|43367.3|43387.3|43367.3|43385.3|43365.3|2
1636606330000|2021-11-11 04:52:10|43389.4|43369.4|43389.8|43369.8|43389.8|43369.8|43389.4|43369.4|0
1636606340000|2021-11-11 04:52:20|43391.9|43371.9|43391.9|43371.9|43391.9|43371.9|43391.9|43371.9|0
1636606350000|2021-11-11 04:52:30|43393.9|43373.9|43397.3|43377.3|43397.3|43377.3|43393.9|43373.9|1
1636606370000|2021-11-11 04:52:50|43397.8|43377.8|43395.8|43375.8|43397.8|43377.8|43395.8|43375.8|4
1636606380000|2021-11-11 04:53:00|43393.8|43373.8|43393.8|43373.8|43393.8|43373.8|43393.8|43373.8|0
1636606430000|2021-11-11 04:53:50|43382.8|43362.8|43378.3|43358.3|43382.8|43362.8|43378.3|43358.3|6
1636606450000|2021-11-11 04:54:10|43374.3|43354.3|43372.8|43352.8|43374.3|43354.3|43372.8|43352.8|2
1636606460000|2021-11-11 04:54:20|43370.8|43350.8|43382.8|43362.8|43382.8|43362.8|43370.8|43350.8|9
1636606470000|2021-11-11 04:54:30|||||||||1
1636606480000|2021-11-11 04:54:40|||||||||1
1636606490000|2021-11-11 04:54:50|43374.8|43354.8|43371.3|43351.3|43374.8|43354.8|43371.3|43351.3|4
1636606510000|2021-11-11 04:55:10|43368.3|43348.3|43368.3|43348.3|43368.3|43348.3|43368.3|43348.3|0
1636606540000|2021-11-11 04:55:40|43362.8|43342.8|43360.8|43340.8|43362.8|43342.8|43360.8|43340.8|3
1636606550000|2021-11-11 04:55:50|43361.3|43341.3|43361.8|43341.8|43361.8|43341.8|43361.3|43341.3|2
1636606570000|2021-11-11 04:56:10|43361.3|43341.3|43361.3|43341.3|43361.3|43341.3|43361.3|43341.3|0
1636606580000|2021-11-11 04:56:20|43361.8|43341.8|43361.8|43341.8|43361.8|43341.8|43361.8|43341.8|2
1636606590000|2021-11-11 04:56:30|43362.3|43342.3|43362.3|43342.3|43362.3|43342.3|43362.3|43342.3|10
1636606650000|2021-11-11 04:57:30|43364.3|43344.3|43369.3|43349.3|43369.3|43349.3|43364.3|43344.3|2
1636606660000|2021-11-11 04:57:40|43371.3|43351.3|43371.3|43351.3|43371.3|43351.3|43371.3|43351.3|0
1636606670000|2021-11-11 04:57:50|43368.3|43348.3|43368.3|43348.3|43368.3|43348.3|43368.3|43348.3|7
1636606680000|2021-11-11 04:58:00|43370.8|43350.8|43370.8|43350.8|43370.8|43350.8|43370.8|43350.8|2
1636606690000|2021-11-11 04:58:10|43371.3|43351.3|43371.3|43351.3|43371.3|43351.3|43371.3|43351.3|0
1636606700000|2021-11-11 04:58:20|43374.8|43354.8|43376.8|43356.8|43376.8|43356.8|43374.8|43354.8|2
1636606720000|2021-11-11 04:58:40|43376.3|43356.3|43374.3|43354.3|43376.3|43356.3|43374.3|43354.3|6
1636606730000|2021-11-11 04:58:50|43376.8|43356.8|43376.8|43356.8|43377.3|43357.3|43376.8|43356.8|3
1636606740000|2021-11-11 04:59:00|43377.3|43357.3|43387.3|43367.3|43388.8|43368.8|43377.3|43357.3|5
1636606750000|2021-11-11 04:59:10|43385.3|43365.3|43385.8|43365.8|43385.8|43365.8|43383.8|43363.8|2
1636606760000|2021-11-11 04:59:20|43383.8|43363.8|43384.3|43364.3|43384.3|43364.3|43383.8|43363.8|0
1636606770000|2021-11-11 04:59:30|43386.3|43366.3|43386.3|43366.3|43386.3|43366.3|43386.3|43366.3|2
1636606790000|2021-11-11 04:59:50|43386.8|43366.8|43388.8|43368.8|43388.8|43368.8|43386.8|43366.8|1
1636606800000|2021-11-11 05:00:00|43386.8|43366.8|43396.8|43376.8|43399.3|43379.3|43376.8|43356.8|22
1636606810000|2021-11-11 05:00:10|43396.3|43376.3|43394.3|43374.3|43396.3|43376.3|43394.3|43374.3|2
1636606820000|2021-11-11 05:00:20|||||||||1
1636606830000|2021-11-11 05:00:30|43396.8|43376.8|43396.8|43376.8|43396.8|43376.8|43396.8|43376.8|2
1636606840000|2021-11-11 05:00:40|43393.8|43373.8|43393.8|43373.8|43393.8|43373.8|43393.8|43373.8|3
1636606850000|2021-11-11 05:00:50|43391.3|43371.3|43390.8|43370.8|43391.3|43371.3|43390.8|43370.8|4
1636606860000|2021-11-11 05:01:00|43381.8|43361.8|43381.8|43361.8|43381.8|43361.8|43381.8|43361.8|3
1636606870000|2021-11-11 05:01:10|43379.8|43359.8|43379.8|43359.8|43379.8|43359.8|43379.3|43359.3|9
1636606900000|2021-11-11 05:01:40|||||||||1
1636606920000|2021-11-11 05:02:00|43376.8|43356.8|43371.3|43351.3|43376.8|43356.8|43371.3|43351.3|2
1636606930000|2021-11-11 05:02:10|43371.8|43351.8|43371.8|43351.8|43371.8|43351.8|43371.8|43351.8|2
1636606950000|2021-11-11 05:02:30|||||||||1
1636606990000|2021-11-11 05:03:10|43374.3|43354.3|43374.3|43354.3|43374.3|43354.3|43374.3|43354.3|1
1636607040000|2021-11-11 05:04:00|43376.8|43356.8|43376.8|43356.8|43376.8|43356.8|43376.8|43356.8|1
1636607060000|2021-11-11 05:04:20|43377.3|43357.3|43380.7|43360.7|43380.7|43360.7|43377.3|43357.3|1
1636607090000|2021-11-11 05:04:50|43382.7|43362.7|43382.3|43362.3|43384.8|43364.8|43382.3|43362.3|2
1636607100000|2021-11-11 05:05:00|43384.3|43364.3|43382.7|43362.7|43384.3|43364.3|43380.2|43360.2|1
1636607110000|2021-11-11 05:05:10|43384.8|43364.8|43387.7|43367.7|43387.7|43367.7|43384.8|43364.8|4
1636607120000|2021-11-11 05:05:20|43387.3|43367.3|43387.7|43367.7|43387.7|43367.7|43387.3|43367.3|1
1636607130000|2021-11-11 05:05:30|||||||||1
1636607140000|2021-11-11 05:05:40|43387.3|43367.3|43387.3|43367.3|43387.3|43367.3|43387.3|43367.3|0
1636607150000|2021-11-11 05:05:50|43385.2|43365.2|43384.8|43364.8|43385.2|43365.2|43382.7|43362.7|2
1636607170000|2021-11-11 05:06:10|43385.2|43365.2|43387.7|43367.7|43387.7|43367.7|43385.2|43365.2|1
1636607190000|2021-11-11 05:06:30|43382.7|43362.7|43380.2|43360.2|43382.7|43362.7|43380.2|43360.2|7
1636607210000|2021-11-11 05:06:50|43382.3|43362.3|43382.3|43362.3|43382.3|43362.3|43382.3|43362.3|0
1636607220000|2021-11-11 05:07:00|43380.2|43360.2|43380.2|43360.2|43380.2|43360.2|43380.2|43360.2|0
1636607230000|2021-11-11 05:07:10|43382.7|43362.7|43380.2|43360.2|43382.7|43362.7|43380.2|43360.2|0
1636607260000|2021-11-11 05:07:40|43380.7|43360.7|43382.7|43362.7|43382.7|43362.7|43380.7|43360.7|0
1636607280000|2021-11-11 05:08:00|43380.2|43360.2|43375.2|43355.2|43380.2|43360.2|43375.2|43355.2|4
1636607290000|2021-11-11 05:08:10|||||||||1
1636607330000|2021-11-11 05:08:50|43374.8|43354.8|43370.2|43350.2|43374.8|43354.8|43370.2|43350.2|2
1636607340000|2021-11-11 05:09:00|43370.7|43350.7|43370.2|43350.2|43370.7|43350.7|43370.2|43350.2|6
1636607350000|2021-11-11 05:09:10|43370.7|43350.7|43373.2|43353.2|43373.2|43353.2|43370.7|43350.7|1
1636607370000|2021-11-11 05:09:30|||||||||1
1636607380000|2021-11-11 05:09:40|43370.7|43350.7|43370.7|43350.7|43370.7|43350.7|43370.7|43350.7|0
1636607400000|2021-11-11 05:10:00|||||||||1
1636607420000|2021-11-11 05:10:20|43371.2|43351.2|43370.7|43350.7|43373.2|43353.2|43370.7|43350.7|0
1636607430000|2021-11-11 05:10:30|43373.2|43353.2|43373.2|43353.2|43373.2|43353.2|43373.2|43353.2|0
1636607440000|2021-11-11 05:10:40|43370.7|43350.7|43370.2|43350.2|43370.7|43350.7|43370.2|43350.2|5
1636607470000|2021-11-11 05:11:10|43368.2|43348.2|43369.8|43349.8|43370.2|43350.2|43368.2|43348.2|1
1636607480000|2021-11-11 05:11:20|43370.2|43350.2|43370.2|43350.2|43370.2|43350.2|43370.2|43350.2|1
1636607520000|2021-11-11 05:12:00|||||||||3
1636607530000|2021-11-11 05:12:10|||||||||2
1636607550000|2021-11-11 05:12:30|43372.3|43352.3|43372.7|43352.7|43372.7|43352.7|43372.3|43352.3|0
1636607580000|2021-11-11 05:13:00|43382.7|43362.7|43382.7|43362.7|43382.7|43362.7|43382.7|43362.7|5
1636607600000|2021-11-11 05:13:20|43386.8|43366.8|43387.7|43367.7|43387.7|43367.7|43384.7|43364.7|3
1636607620000|2021-11-11 05:13:40|43382.7|43362.7|43382.7|43362.7|43382.7|43362.7|43382.7|43362.7|4
1636607640000|2021-11-11 05:14:00|43385.2|43365.2|43385.2|43365.2|43385.2|43365.2|43385.2|43365.2|7
1636607650000|2021-11-11 05:14:10|43385.7|43365.7|43387.7|43367.7|43387.7|43367.7|43385.7|43365.7|0
1636607660000|2021-11-11 05:14:20|||||||||1
1636607670000|2021-11-11 05:14:30|43385.2|43365.2|43385.2|43365.2|43385.2|43365.2|43385.2|43365.2|4
1636607690000|2021-11-11 05:14:50|43382.7|43362.7|43382.7|43362.7|43382.7|43362.7|43382.7|43362.7|0
1636607700000|2021-11-11 05:15:00|43385.2|43365.2|43385.2|43365.2|43385.2|43365.2|43382.7|43362.7|1
1636607710000|2021-11-11 05:15:10|||||||||6
1636607730000|2021-11-11 05:15:30|43392.7|43372.7|43394.7|43374.7|43394.7|43374.7|43392.7|43372.7|2
1636607740000|2021-11-11 05:15:40|43399.7|43379.7|43399.7|43379.7|43399.7|43379.7|43399.7|43379.7|1
1636607760000|2021-11-11 05:16:00|43400.2|43380.2|43422.7|43402.7|43422.7|43402.7|43400.2|43380.2|12
1636607770000|2021-11-11 05:16:10|43408.2|43388.2|43408.2|43388.2|43408.2|43388.2|43408.2|43388.2|5
1636607780000|2021-11-11 05:16:20|43405.7|43385.7|43401.2|43381.2|43405.7|43385.7|43401.2|43381.2|5
1636607790000|2021-11-11 05:16:30|43398.2|43378.2|43398.2|43378.2|43398.2|43378.2|43398.2|43378.2|1
1636607800000|2021-11-11 05:16:40|43393.2|43373.2|43391.2|43371.2|43393.2|43373.2|43391.2|43371.2|1
1636607820000|2021-11-11 05:17:00|43390.2|43370.2|43386.2|43366.2|43390.2|43370.2|43386.2|43366.2|1
1636607830000|2021-11-11 05:17:10|43381.2|43361.2|43381.2|43361.2|43381.2|43361.2|43381.2|43361.2|2
1636607840000|2021-11-11 05:17:20|43383.2|43363.2|43383.2|43363.2|43383.2|43363.2|43383.2|43363.2|2
1636607850000|2021-11-11 05:17:30|43381.2|43361.2|43378.2|43358.2|43381.2|43361.2|43378.2|43358.2|3
1636607860000|2021-11-11 05:17:40|43377.7|43357.7|43376.2|43356.2|43377.7|43357.7|43375.7|43355.7|0
1636607870000|2021-11-11 05:17:50|43373.7|43353.7|43373.7|43353.7|43375.7|43355.7|43373.7|43353.7|0
1636607880000|2021-11-11 05:18:00|43376.2|43356.2|43376.2|43356.2|43376.2|43356.2|43375.7|43355.7|4
1636607900000|2021-11-11 05:18:20|43378.2|43358.2|43378.2|43358.2|43378.2|43358.2|43378.2|43358.2|3
1636607910000|2021-11-11 05:18:30|43380.2|43360.2|43380.2|43360.2|43380.2|43360.2|43380.2|43360.2|0
1636607920000|2021-11-11 05:18:40|43382.2|43362.2|43383.2|43363.2|43383.2|43363.2|43382.2|43362.2|4
1636607930000|2021-11-11 05:18:50|43381.2|43361.2|43381.2|43361.2|43381.2|43361.2|43381.2|43361.2|1
1636607940000|2021-11-11 05:19:00|||||||||5
1636607950000|2021-11-11 05:19:10|43383.2|43363.2|43383.2|43363.2|43383.2|43363.2|43383.2|43363.2|1
1636607970000|2021-11-11 05:19:30|43385.2|43365.2|43381.2|43361.2|43385.2|43365.2|43381.2|43361.2|0
1636607980000|2021-11-11 05:19:40|||||||||1
1636607990000|2021-11-11 05:19:50|43383.2|43363.2|43380.7|43360.7|43383.2|43363.2|43380.7|43360.7|1
1636608000000|2021-11-11 05:20:00|43381.2|43361.2|43383.2|43363.2|43383.2|43363.2|43381.2|43361.2|0
1636608010000|2021-11-11 05:20:10|43382.7|43362.7|43383.7|43363.7|43383.7|43363.7|43380.7|43360.7|0
1636608020000|2021-11-11 05:20:20|43381.2|43361.2|43381.2|43361.2|43383.7|43363.7|43381.2|43361.2|0
1636608030000|2021-11-11 05:20:30|43379.2|43359.2|43381.2|43361.2|43381.2|43361.2|43378.7|43358.7|1
1636608040000|2021-11-11 05:20:40|43383.7|43363.7|43383.7|43363.7|43384.2|43364.2|43383.7|43363.7|3
1636608100000|2021-11-11 05:21:40|43383.2|43363.2|43383.7|43363.7|43383.7|43363.7|43383.2|43363.2|2
1636608110000|2021-11-11 05:21:50|43383.2|43363.2|43381.2|43361.2|43383.2|43363.2|43381.2|43361.2|1
1636608120000|2021-11-11 05:22:00|43383.7|43363.7|43383.7|43363.7|43383.7|43363.7|43383.7|43363.7|2
1636608130000|2021-11-11 05:22:10|43385.7|43365.7|43385.7|43365.7|43385.7|43365.7|43385.7|43365.7|1
1636608140000|2021-11-11 05:22:20|43383.7|43363.7|43383.7|43363.7|43383.7|43363.7|43383.7|43363.7|3
1636608150000|2021-11-11 05:22:30|43385.7|43365.7|43383.7|43363.7|43385.7|43365.7|43383.7|43363.7|1
1636608160000|2021-11-11 05:22:40|43386.2|43366.2|43386.2|43366.2|43386.2|43366.2|43386.2|43366.2|4
1636608170000|2021-11-11 05:22:50|||||||||1
1636608180000|2021-11-11 05:23:00|43387.2|43367.2|43387.2|43367.2|43387.2|43367.2|43387.2|43367.2|3
1636608190000|2021-11-11 05:23:10|43389.2|43369.2|43391.7|43371.7|43391.7|43371.7|43389.2|43369.2|3
1636608200000|2021-11-11 05:23:20|43389.7|43369.7|43389.7|43369.7|43389.7|43369.7|43389.7|43369.7|0
1636608210000|2021-11-11 05:23:30|43389.2|43369.2|43389.7|43369.7|43389.7|43369.7|43389.2|43369.2|1
1636608220000|2021-11-11 05:23:40|43391.7|43371.7|43391.7|43371.7|43391.7|43371.7|43391.7|43371.7|3
1636608230000|2021-11-11 05:23:50|43394.2|43374.2|43397.2|43377.2|43397.2|43377.2|43394.2|43374.2|15
1636608240000|2021-11-11 05:24:00|43399.7|43379.7|43404.2|43384.2|43409.7|43389.7|43399.7|43379.7|16
1636608250000|2021-11-11 05:24:10|43399.7|43379.7|43397.2|43377.2|43399.7|43379.7|43397.2|43377.2|8
1636608260000|2021-11-11 05:24:20|43399.2|43379.2|43399.2|43379.2|43399.2|43379.2|43399.2|43379.2|2
1636608270000|2021-11-11 05:24:30|43401.7|43381.7|43401.7|43381.7|43401.7|43381.7|43401.7|43381.7|1
1636608280000|2021-11-11 05:24:40|43399.7|43379.7|43399.7|43379.7|43399.7|43379.7|43399.7|43379.7|0
1636608290000|2021-11-11 05:24:50|43401.7|43381.7|43406.7|43386.7|43406.7|43386.7|43401.7|43381.7|3
1636608300000|2021-11-11 05:25:00|43405.1|43385.1|43405.1|43385.1|43407.2|43387.2|43405.1|43385.1|4
1636608310000|2021-11-11 05:25:10|43407.6|43387.6|43422.2|43402.2|43422.2|43402.2|43407.6|43387.6|6
1636608320000|2021-11-11 05:25:20|43423.7|43403.7|43421.7|43401.7|43423.7|43403.7|43421.7|43401.7|2
1636608330000|2021-11-11 05:25:30|43419.7|43399.7|43419.2|43399.2|43419.7|43399.7|43419.2|43399.2|2
1636608340000|2021-11-11 05:25:40|||||||||2
1636608390000|2021-11-11 05:26:30|43417.2|43397.2|43419.2|43399.2|43419.2|43399.2|43416.7|43396.7|4
1636608420000|2021-11-11 05:27:00|43415.1|43395.1|43415.1|43395.1|43415.1|43395.1|43415.1|43395.1|4
1636608430000|2021-11-11 05:27:10|43417.2|43397.2|43415.1|43395.1|43417.2|43397.2|43413.1|43393.1|5
1636608440000|2021-11-11 05:27:20|43408.6|43388.6|43413.1|43393.1|43413.1|43393.1|43408.6|43388.6|1
1636608450000|2021-11-11 05:27:30|43415.1|43395.1|43410.6|43390.6|43415.1|43395.1|43410.6|43390.6|6
1636608460000|2021-11-11 05:27:40|43413.1|43393.1|43413.6|43393.6|43413.6|43393.6|43413.1|43393.1|2
1636608480000|2021-11-11 05:28:00|43416.1|43396.1|43418.1|43398.1|43420.1|43400.1|43416.1|43396.1|9
1636608500000|2021-11-11 05:28:20|43412.6|43392.6|43410.6|43390.6|43412.6|43392.6|43410.6|43390.6|2
1636608510000|2021-11-11 05:28:30|||||||||3
1636608520000|2021-11-11 05:28:40|43411.1|43391.1|43413.1|43393.1|43413.1|43393.1|43411.1|43391.1|0
1636608530000|2021-11-11 05:28:50|43411.1|43391.1|43413.6|43393.6|43413.6|43393.6|43411.1|43391.1|1
1636608540000|2021-11-11 05:29:00|43413.1|43393.1|43415.6|43395.6|43415.6|43395.6|43413.1|43393.1|7
1636608550000|2021-11-11 05:29:10|43434.2|43414.2|43436.7|43416.7|43436.7|43416.7|43434.2|43414.2|23
1636608560000|2021-11-11 05:29:20|43448.7|43428.7|43444.7|43424.7|43449.2|43429.2|43441.7|43421.7|14
1636608570000|2021-11-11 05:29:30|43446.7|43426.7|43449.2|43429.2|43449.2|43429.2|43446.7|43426.7|9
1636608580000|2021-11-11 05:29:40|43447.2|43427.2|43447.2|43427.2|43447.2|43427.2|43447.2|43427.2|2
1636608590000|2021-11-11 05:29:50|43446.7|43426.7|43444.7|43424.7|43446.7|43426.7|43444.7|43424.7|2
1636608600000|2021-11-11 05:30:00|43445.1|43425.1|43511.2|43491.2|43523.7|43503.7|43445.1|43425.1|67
1636608610000|2021-11-11 05:30:10|43515.7|43495.7|43533.7|43513.7|43547.7|43527.7|43515.7|43495.7|78
1636608620000|2021-11-11 05:30:20|43535.7|43515.7|43541.2|43521.2|43545.7|43525.7|43528.2|43508.2|19
1636608630000|2021-11-11 05:30:30|43543.2|43523.2|43548.7|43528.7|43560.7|43540.7|43543.2|43523.2|61
1636608640000|2021-11-11 05:30:40|43551.7|43531.7|43592.7|43572.7|43592.7|43572.7|43550.7|43530.7|47
1636608650000|2021-11-11 05:30:50|43593.7|43573.7|43597.7|43577.7|43599.7|43579.7|43593.7|43573.7|35
1636608660000|2021-11-11 05:31:00|43599.7|43579.7|43598.2|43578.2|43612.2|43592.2|43598.2|43578.2|31
1636608670000|2021-11-11 05:31:10|43593.7|43573.7|43584.7|43564.7|43593.7|43573.7|43569.7|43549.7|33
1636608680000|2021-11-11 05:31:20|43585.1|43565.1|43604.2|43584.2|43604.2|43584.2|43574.7|43554.7|44
1636608690000|2021-11-11 05:31:30|43602.2|43582.2|43596.2|43576.2|43609.7|43589.7|43589.2|43569.2|50
1636608700000|2021-11-11 05:31:40|43598.2|43578.2|43603.2|43583.2|43616.7|43596.7|43589.7|43569.7|33
1636608710000|2021-11-11 05:31:50|43600.7|43580.7|43604.2|43584.2|43610.7|43590.7|43598.7|43578.7|17
1636608720000|2021-11-11 05:32:00|43609.2|43589.2|43598.7|43578.7|43612.2|43592.2|43589.2|43569.2|35
1636608730000|2021-11-11 05:32:10|43601.2|43581.2|43600.7|43580.7|43603.7|43583.7|43572.6|43552.6|33
1636608740000|2021-11-11 05:32:20|43601.2|43581.2|43596.8|43576.8|43608.2|43588.2|43578.7|43558.7|34
1636608750000|2021-11-11 05:32:30|43599.7|43579.7|43600.2|43580.2|43602.7|43582.7|43583.2|43563.2|23
1636608760000|2021-11-11 05:32:40|43599.7|43579.7|43597.7|43577.7|43599.7|43579.7|43585.7|43565.7|20
1636608770000|2021-11-11 05:32:50|43600.2|43580.2|43614.7|43594.7|43614.7|43594.7|43600.2|43580.2|19
1636608780000|2021-11-11 05:33:00|43615.2|43595.2|43615.7|43595.7|43616.8|43596.8|43597.7|43577.7|22
1636608790000|2021-11-11 05:33:10|43617.7|43597.7|43597.2|43577.2|43622.2|43602.2|43594.7|43574.7|28
1636608800000|2021-11-11 05:33:20|43596.8|43576.8|43564.3|43544.3|43596.8|43576.8|43562.2|43542.2|20
1636608810000|2021-11-11 05:33:30|43559.7|43539.7|43548.8|43528.8|43559.7|43539.7|43548.3|43528.3|20
1636608820000|2021-11-11 05:33:40|43551.8|43531.8|43559.7|43539.7|43574.7|43554.7|43551.8|43531.8|22
1636608830000|2021-11-11 05:33:50|43560.2|43540.2|43574.3|43554.3|43576.8|43556.8|43559.7|43539.7|15
1636608840000|2021-11-11 05:34:00|43576.3|43556.3|43588.8|43568.8|43588.8|43568.8|43573.8|43553.8|12
1636608850000|2021-11-11 05:34:10|43582.2|43562.2|43565.7|43545.7|43582.2|43562.2|43565.7|43545.7|14
1636608860000|2021-11-11 05:34:20|43563.7|43543.7|43584.7|43564.7|43584.7|43564.7|43563.2|43543.2|13
1636608870000|2021-11-11 05:34:30|43587.2|43567.2|43594.3|43574.3|43600.8|43580.8|43587.2|43567.2|12
1636608880000|2021-11-11 05:34:40|43596.8|43576.8|43589.7|43569.7|43604.3|43584.3|43587.2|43567.2|19
1636608890000|2021-11-11 05:34:50|43594.3|43574.3|43582.2|43562.2|43596.8|43576.8|43582.2|43562.2|20
1636608900000|2021-11-11 05:35:00|43581.8|43561.8|43594.7|43574.7|43594.7|43574.7|43579.7|43559.7|7
1636608910000|2021-11-11 05:35:10|43595.2|43575.2|43577.2|43557.2|43595.2|43575.2|43577.2|43557.2|10
1636608920000|2021-11-11 05:35:20|43572.2|43552.2|43564.7|43544.7|43572.2|43552.2|43564.7|43544.7|6
1636608930000|2021-11-11 05:35:30|43567.7|43547.7|43555.2|43535.2|43567.7|43547.7|43555.2|43535.2|11
1636608940000|2021-11-11 05:35:40|43553.2|43533.2|43530.7|43510.7|43553.2|43533.2|43530.7|43510.7|25
1636608950000|2021-11-11 05:35:50|43528.7|43508.7|43553.2|43533.2|43558.7|43538.7|43527.7|43507.7|27
1636608960000|2021-11-11 05:36:00|43558.2|43538.2|43553.2|43533.2|43558.2|43538.2|43550.7|43530.7|14
1636608970000|2021-11-11 05:36:10|43550.7|43530.7|43553.7|43533.7|43555.7|43535.7|43550.7|43530.7|7
1636608980000|2021-11-11 05:36:20|43553.2|43533.2|43556.2|43536.2|43556.2|43536.2|43538.2|43518.2|13
1636608990000|2021-11-11 05:36:30|43558.2|43538.2|43542.7|43522.7|43558.2|43538.2|43542.7|43522.7|12
1636609000000|2021-11-11 05:36:40|43538.2|43518.2|43540.7|43520.7|43540.7|43520.7|43533.2|43513.2|6
1636609010000|2021-11-11 05:36:50|43543.2|43523.2|43550.7|43530.7|43551.7|43531.7|43543.2|43523.2|9
1636609020000|2021-11-11 05:37:00|43548.7|43528.7|43565.7|43545.7|43565.7|43545.7|43548.2|43528.2|13
1636609030000|2021-11-11 05:37:10|43562.7|43542.7|43550.7|43530.7|43562.7|43542.7|43546.2|43526.2|6
1636609040000|2021-11-11 05:37:20|43557.7|43537.7|43558.2|43538.2|43558.2|43538.2|43556.2|43536.2|6
1636609050000|2021-11-11 05:37:30|43558.7|43538.7|43570.7|43550.7|43570.7|43550.7|43558.7|43538.7|6
1636609060000|2021-11-11 05:37:40|43573.2|43553.2|43578.2|43558.2|43578.2|43558.2|43573.2|43553.2|3
1636609070000|2021-11-11 05:37:50|43582.7|43562.7|43578.2|43558.2|43587.7|43567.7|43578.2|43558.2|11
1636609080000|2021-11-11 05:38:00|43577.7|43557.7|43560.2|43540.2|43577.7|43557.7|43560.2|43540.2|15
1636609090000|2021-11-11 05:38:10|43560.7|43540.7|43553.7|43533.7|43560.7|43540.7|43553.7|43533.7|3
1636609100000|2021-11-11 05:38:20|43553.2|43533.2|43553.7|43533.7|43553.7|43533.7|43548.7|43528.7|1
1636609110000|2021-11-11 05:38:30|43556.2|43536.2|43543.7|43523.7|43558.7|43538.7|43543.7|43523.7|11
1636609120000|2021-11-11 05:38:40|43543.2|43523.2|43531.2|43511.2|43543.2|43523.2|43526.2|43506.2|5
1636609130000|2021-11-11 05:38:50|43533.7|43513.7|43538.2|43518.2|43541.2|43521.2|43533.7|43513.7|5
1636609140000|2021-11-11 05:39:00|43540.2|43520.2|43545.7|43525.7|43550.7|43530.7|43537.7|43517.7|16
1636609150000|2021-11-11 05:39:10|43545.2|43525.2|43519.7|43499.7|43545.2|43525.2|43517.2|43497.2|18
1636609160000|2021-11-11 05:39:20|43522.2|43502.2|43504.7|43484.7|43522.2|43502.2|43504.7|43484.7|18
1636609170000|2021-11-11 05:39:30|43502.2|43482.2|43504.7|43484.7|43504.7|43484.7|43494.7|43474.7|14
1636609180000|2021-11-11 05:39:40|43510.2|43490.2|43514.7|43494.7|43514.7|43494.7|43510.2|43490.2|6
1636609190000|2021-11-11 05:39:50|43512.2|43492.2|43517.2|43497.2|43517.2|43497.2|43512.2|43492.2|7
1636609200000|2021-11-11 05:40:00|43519.7|43499.7|43522.2|43502.2|43522.2|43502.2|43517.2|43497.2|5
1636609210000|2021-11-11 05:40:10|43524.7|43504.7|43502.2|43482.2|43524.7|43504.7|43502.2|43482.2|10
1636609220000|2021-11-11 05:40:20|43501.8|43481.8|43498.8|43478.8|43504.3|43484.3|43498.8|43478.8|15
1636609230000|2021-11-11 05:40:30|43499.3|43479.3|43506.8|43486.8|43506.8|43486.8|43496.3|43476.3|21
1636609240000|2021-11-11 05:40:40|43509.3|43489.3|43511.3|43491.3|43513.8|43493.8|43506.3|43486.3|5
1636609250000|2021-11-11 05:40:50|43509.3|43489.3|43521.8|43501.8|43521.8|43501.8|43508.8|43488.8|12
1636609260000|2021-11-11 05:41:00|43521.3|43501.3|43549.3|43529.3|43549.3|43529.3|43521.3|43501.3|22
1636609270000|2021-11-11 05:41:10|43546.8|43526.8|43526.3|43506.3|43546.8|43526.8|43526.3|43506.3|13
1636609280000|2021-11-11 05:41:20|43521.8|43501.8|43513.8|43493.8|43523.8|43503.8|43513.8|43493.8|6
1636609290000|2021-11-11 05:41:30|43515.8|43495.8|43506.3|43486.3|43516.3|43496.3|43503.8|43483.8|10
1636609300000|2021-11-11 05:41:40|43503.8|43483.8|43506.3|43486.3|43531.8|43511.8|43503.8|43483.8|30
1636609310000|2021-11-11 05:41:50|43508.3|43488.3|43536.8|43516.8|43538.8|43518.8|43508.3|43488.3|8
1636609320000|2021-11-11 05:42:00|43538.8|43518.8|43536.3|43516.3|43543.8|43523.8|43534.3|43514.3|5
1636609330000|2021-11-11 05:42:10|43531.8|43511.8|43527.2|43507.2|43534.3|43514.3|43527.2|43507.2|10
1636609340000|2021-11-11 05:42:20|43527.7|43507.7|43532.7|43512.7|43534.7|43514.7|43520.2|43500.2|18
1636609350000|2021-11-11 05:42:30|43537.7|43517.7|43542.7|43522.7|43552.7|43532.7|43537.7|43517.7|10
1636609360000|2021-11-11 05:42:40|43540.7|43520.7|43535.2|43515.2|43540.7|43520.7|43535.2|43515.2|2
1636609370000|2021-11-11 05:42:50|43532.2|43512.2|43519.7|43499.7|43532.2|43512.2|43519.7|43499.7|6
1636609380000|2021-11-11 05:43:00|43522.7|43502.7|43524.7|43504.7|43529.7|43509.7|43522.7|43502.7|5
1636609390000|2021-11-11 05:43:10|43527.2|43507.2|43527.2|43507.2|43527.7|43507.7|43522.7|43502.7|1
1636609400000|2021-11-11 05:43:20|43525.2|43505.2|43524.3|43504.3|43531.8|43511.8|43524.3|43504.3|9
1636609410000|2021-11-11 05:43:30|43524.7|43504.7|43532.2|43512.2|43537.2|43517.2|43524.7|43504.7|10
1636609420000|2021-11-11 05:43:40|43532.7|43512.7|43532.2|43512.2|43532.7|43512.7|43532.2|43512.2|1
1636609430000|2021-11-11 05:43:50|43532.7|43512.7|43534.7|43514.7|43538.2|43518.2|43532.2|43512.2|6
1636609440000|2021-11-11 05:44:00|43537.7|43517.7|43548.2|43528.2|43548.2|43528.2|43532.7|43512.7|4
1636609450000|2021-11-11 05:44:10|43550.2|43530.2|43555.2|43535.2|43555.2|43535.2|43547.7|43527.7|9
1636609460000|2021-11-11 05:44:20|43557.7|43537.7|43576.7|43556.7|43576.7|43556.7|43555.7|43535.7|31
1636609470000|2021-11-11 05:44:30|43578.7|43558.7|43579.7|43559.7|43587.2|43567.2|43577.7|43557.7|9
1636609480000|2021-11-11 05:44:40|43582.2|43562.2|43587.2|43567.2|43587.7|43567.7|43579.7|43559.7|4
1636609490000|2021-11-11 05:44:50|43587.7|43567.7|43599.7|43579.7|43599.7|43579.7|43586.8|43566.8|16
1636609500000|2021-11-11 05:45:00|43600.2|43580.2|43613.8|43593.8|43613.8|43593.8|43599.7|43579.7|20
1636609510000|2021-11-11 05:45:10|43613.3|43593.3|43592.8|43572.8|43614.3|43594.3|43592.8|43572.8|29
1636609520000|2021-11-11 05:45:20|43593.3|43573.3|43601.3|43581.3|43601.3|43581.3|43590.8|43570.8|10
1636609530000|2021-11-11 05:45:30|43598.8|43578.8|43606.8|43586.8|43606.8|43586.8|43598.8|43578.8|2
1636609540000|2021-11-11 05:45:40|43608.8|43588.8|43605.8|43585.8|43615.3|43595.3|43605.8|43585.8|11
1636609550000|2021-11-11 05:45:50|43606.3|43586.3|43606.8|43586.8|43608.3|43588.3|43599.3|43579.3|16
1636609560000|2021-11-11 05:46:00|43604.3|43584.3|43611.8|43591.8|43616.3|43596.3|43604.3|43584.3|8
1636609570000|2021-11-11 05:46:10|43611.3|43591.3|43592.2|43572.2|43613.8|43593.8|43592.2|43572.2|9
1636609580000|2021-11-11 05:46:20|43590.2|43570.2|43579.7|43559.7|43590.2|43570.2|43579.7|43559.7|19
1636609590000|2021-11-11 05:46:30|43581.8|43561.8|43571.8|43551.8|43581.8|43561.8|43571.8|43551.8|4
1636609600000|2021-11-11 05:46:40|43569.3|43549.3|43569.3|43549.3|43569.3|43549.3|43566.8|43546.8|15
1636609610000|2021-11-11 05:46:50|43571.8|43551.8|43574.7|43554.7|43575.2|43555.2|43568.8|43548.8|9
1636609620000|2021-11-11 05:47:00|43574.3|43554.3|43577.2|43557.2|43577.2|43557.2|43569.3|43549.3|11
1636609630000|2021-11-11 05:47:10|43576.8|43556.8|43566.8|43546.8|43579.3|43559.3|43566.8|43546.8|11
1636609640000|2021-11-11 05:47:20|43571.3|43551.3|43572.7|43552.7|43572.7|43552.7|43571.3|43551.3|2
1636609650000|2021-11-11 05:47:30|43574.7|43554.7|43581.8|43561.8|43587.2|43567.2|43574.7|43554.7|16
1636609660000|2021-11-11 05:47:40|43576.8|43556.8|43579.7|43559.7|43579.7|43559.7|43571.8|43551.8|9
1636609670000|2021-11-11 05:47:50|43584.3|43564.3|43574.3|43554.3|43584.3|43564.3|43574.3|43554.3|5
1636609680000|2021-11-11 05:48:00|43573.8|43553.8|43569.3|43549.3|43576.3|43556.3|43569.3|43549.3|6
1636609690000|2021-11-11 05:48:10|43571.8|43551.8|43563.8|43543.8|43571.8|43551.8|43563.8|43543.8|5
1636609700000|2021-11-11 05:48:20|43561.3|43541.3|43556.3|43536.3|43561.3|43541.3|43553.8|43533.8|6
1636609710000|2021-11-11 05:48:30|43556.8|43536.8|43573.8|43553.8|43573.8|43553.8|43556.8|43536.8|5
1636609720000|2021-11-11 05:48:40|43573.3|43553.3|43568.8|43548.8|43573.8|43553.8|43568.8|43548.8|3
1636609730000|2021-11-11 05:48:50|43571.3|43551.3|43571.8|43551.8|43576.3|43556.3|43571.3|43551.3|9
1636609740000|2021-11-11 05:49:00|43571.3|43551.3|43564.3|43544.3|43571.3|43551.3|43563.8|43543.8|9
1636609750000|2021-11-11 05:49:10|43561.8|43541.8|43566.3|43546.3|43566.3|43546.3|43561.3|43541.3|0
1636609760000|2021-11-11 05:49:20|43564.3|43544.3|43561.8|43541.8|43564.3|43544.3|43561.8|43541.8|0
1636609770000|2021-11-11 05:49:30|43563.8|43543.8|43561.3|43541.3|43566.8|43546.8|43561.3|43541.3|4
1636609780000|2021-11-11 05:49:40|43559.3|43539.3|43556.3|43536.3|43561.8|43541.8|43556.3|43536.3|18
1636609790000|2021-11-11 05:49:50|43554.3|43534.3|43544.3|43524.3|43554.3|43534.3|43544.3|43524.3|6
1636609800000|2021-11-11 05:50:00|43546.8|43526.8|43547.2|43527.2|43547.2|43527.2|43542.2|43522.2|8
1636609810000|2021-11-11 05:50:10|43544.3|43524.3|43549.7|43529.7|43549.7|43529.7|43544.3|43524.3|3
1636609820000|2021-11-11 05:50:20|43549.3|43529.3|43542.2|43522.2|43549.3|43529.3|43542.2|43522.2|9
1636609830000|2021-11-11 05:50:30|43544.7|43524.7|43522.2|43502.2|43544.7|43524.7|43522.2|43502.2|15
1636609840000|2021-11-11 05:50:40|43520.2|43500.2|43529.7|43509.7|43534.7|43514.7|43520.2|43500.2|10
1636609850000|2021-11-11 05:50:50|43531.8|43511.8|43532.2|43512.2|43532.7|43512.7|43531.8|43511.8|1
1636609860000|2021-11-11 05:51:00|43531.8|43511.8|43532.2|43512.2|43534.7|43514.7|43529.7|43509.7|7
1636609870000|2021-11-11 05:51:10|43534.3|43514.3|43534.7|43514.7|43537.2|43517.2|43530.2|43510.2|6
1636609880000|2021-11-11 05:51:20|43536.8|43516.8|43532.2|43512.2|43537.2|43517.2|43529.7|43509.7|8
1636609890000|2021-11-11 05:51:30|43532.7|43512.7|43542.2|43522.2|43542.2|43522.2|43532.2|43512.2|3
1636609900000|2021-11-11 05:51:40|43544.7|43524.7|43537.2|43517.2|43546.8|43526.8|43537.2|43517.2|4
1636609910000|2021-11-11 05:51:50|43535.2|43515.2|43539.7|43519.7|43539.7|43519.7|43535.2|43515.2|0
1636609920000|2021-11-11 05:52:00|43542.2|43522.2|43542.2|43522.2|43545.2|43525.2|43542.2|43522.2|9
1636609930000|2021-11-11 05:52:10|43544.7|43524.7|43542.2|43522.2|43544.7|43524.7|43540.2|43520.2|3
1636609940000|2021-11-11 05:52:20|43544.7|43524.7|43537.7|43517.7|43544.7|43524.7|43537.7|43517.7|9
1636609950000|2021-11-11 05:52:30|43537.2|43517.2|43537.7|43517.7|43542.2|43522.2|43537.2|43517.2|3
1636609960000|2021-11-11 05:52:40|43539.7|43519.7|43542.7|43522.7|43542.7|43522.7|43537.7|43517.7|1
1636609970000|2021-11-11 05:52:50|43542.2|43522.2|43544.7|43524.7|43545.2|43525.2|43542.2|43522.2|2
1636609980000|2021-11-11 05:53:00|43545.2|43525.2|43549.7|43529.7|43549.7|43529.7|43545.2|43525.2|4
1636609990000|2021-11-11 05:53:10|43547.2|43527.2|43533.8|43513.8|43547.2|43527.2|43533.8|43513.8|7
1636610000000|2021-11-11 05:53:20|43534.7|43514.7|43531.8|43511.8|43534.7|43514.7|43531.8|43511.8|0
1636610010000|2021-11-11 05:53:30|43534.7|43514.7|43540.2|43520.2|43540.2|43520.2|43534.7|43514.7|1
1636610020000|2021-11-11 05:53:40|43537.7|43517.7|43535.2|43515.2|43537.7|43517.7|43532.7|43512.7|3
1636610030000|2021-11-11 05:53:50|43532.7|43512.7|43542.7|43522.7|43547.2|43527.2|43532.7|43512.7|3
1636610040000|2021-11-11 05:54:00|43542.2|43522.2|43539.7|43519.7|43542.7|43522.7|43537.7|43517.7|2
1636610050000|2021-11-11 05:54:10|43537.7|43517.7|43521.8|43501.8|43537.7|43517.7|43521.8|43501.8|11
1636610060000|2021-11-11 05:54:20|43521.3|43501.3|43514.3|43494.3|43521.3|43501.3|43514.3|43494.3|4
1636610070000|2021-11-11 05:54:30|43516.3|43496.3|43520.8|43500.8|43523.3|43503.3|43516.3|43496.3|8
1636610080000|2021-11-11 05:54:40|43522.8|43502.8|43525.3|43505.3|43525.3|43505.3|43520.3|43500.3|10
1636610090000|2021-11-11 05:54:50|43525.8|43505.8|43534.7|43514.7|43534.7|43514.7|43523.8|43503.8|13
1636610100000|2021-11-11 05:55:00|43536.8|43516.8|43534.7|43514.7|43546.3|43526.3|43530.7|43510.7|10
1636610110000|2021-11-11 05:55:10|43532.2|43512.2|43532.2|43512.2|43534.3|43514.3|43529.7|43509.7|8
1636610120000|2021-11-11 05:55:20|43534.3|43514.3|43521.3|43501.3|43534.3|43514.3|43520.8|43500.8|9
1636610130000|2021-11-11 05:55:30|43520.8|43500.8|43511.8|43491.8|43520.8|43500.8|43511.8|43491.8|3
1636610140000|2021-11-11 05:55:40|43516.3|43496.3|43511.3|43491.3|43516.8|43496.8|43511.3|43491.3|5
1636610150000|2021-11-11 05:55:50|43510.8|43490.8|43513.8|43493.8|43513.8|43493.8|43506.3|43486.3|7
1636610160000|2021-11-11 05:56:00|43514.3|43494.3|43522.2|43502.2|43523.8|43503.8|43514.3|43494.3|0
1636610170000|2021-11-11 05:56:10|43522.7|43502.7|43532.2|43512.2|43532.2|43512.2|43522.7|43502.7|8
1636610180000|2021-11-11 05:56:20|43532.7|43512.7|43557.8|43537.8|43557.8|43537.8|43532.2|43512.2|12
1636610190000|2021-11-11 05:56:30|43555.8|43535.8|43553.8|43533.8|43555.8|43535.8|43550.8|43530.8|5
1636610200000|2021-11-11 05:56:40|43551.3|43531.3|43548.8|43528.8|43551.3|43531.3|43548.3|43528.3|2
1636610210000|2021-11-11 05:56:50|43550.8|43530.8|43549.3|43529.3|43550.8|43530.8|43544.3|43524.3|12
1636610220000|2021-11-11 05:57:00|43551.8|43531.8|43559.7|43539.7|43559.7|43539.7|43551.8|43531.8|2
1636610230000|2021-11-11 05:57:10|43559.3|43539.3|43551.3|43531.3|43559.3|43539.3|43551.3|43531.3|4
1636610240000|2021-11-11 05:57:20|43553.8|43533.8|43551.3|43531.3|43553.8|43533.8|43551.3|43531.3|1
1636610250000|2021-11-11 05:57:30|43548.8|43528.8|43534.8|43514.8|43548.8|43528.8|43534.8|43514.8|7
1636610260000|2021-11-11 05:57:40|43532.8|43512.8|43523.8|43503.8|43532.8|43512.8|43521.3|43501.3|5
1636610270000|2021-11-11 05:57:50|43521.8|43501.8|43526.8|43506.8|43531.3|43511.3|43521.8|43501.8|3
1636610280000|2021-11-11 05:58:00|43526.3|43506.3|43539.3|43519.3|43539.3|43519.3|43526.3|43506.3|8
1636610290000|2021-11-11 05:58:10|43538.8|43518.8|43541.3|43521.3|43543.8|43523.8|43538.8|43518.8|4
1636610300000|2021-11-11 05:58:20|43539.3|43519.3|43541.8|43521.8|43541.8|43521.8|43539.3|43519.3|1
1636610310000|2021-11-11 05:58:30|43542.2|43522.2|43548.8|43528.8|43554.3|43534.3|43542.2|43522.2|5
1636610320000|2021-11-11 05:58:40|43546.8|43526.8|43549.3|43529.3|43549.3|43529.3|43544.3|43524.3|2
1636610330000|2021-11-11 05:58:50|43546.8|43526.8|43546.8|43526.8|43546.8|43526.8|43546.3|43526.3|1
1636610340000|2021-11-11 05:59:00|43548.8|43528.8|43549.3|43529.3|43551.3|43531.3|43548.8|43528.8|4
1636610350000|2021-11-11 05:59:10|43549.7|43529.7|43551.8|43531.8|43551.8|43531.8|43549.7|43529.7|1
1636610360000|2021-11-11 05:59:20|43554.3|43534.3|43556.3|43536.3|43556.3|43536.3|43554.3|43534.3|2
1636610370000|2021-11-11 05:59:30|43557.2|43537.2|43574.3|43554.3|43574.3|43554.3|43557.2|43537.2|13
1636610380000|2021-11-11 05:59:40|43572.2|43552.2|43566.8|43546.8|43572.2|43552.2|43566.8|43546.8|3
1636610390000|2021-11-11 05:59:50|43566.3|43546.3|43566.3|43546.3|43566.8|43546.8|43565.8|43545.8|5
1636610400000|2021-11-11 06:00:00|43566.8|43546.8|43585.3|43565.3|43587.8|43567.8|43564.3|43544.3|23
1636610410000|2021-11-11 06:00:10|43587.8|43567.8|43585.3|43565.3|43590.3|43570.3|43585.3|43565.3|9
1636610420000|2021-11-11 06:00:20|43580.3|43560.3|43580.3|43560.3|43580.3|43560.3|43575.8|43555.8|11
1636610430000|2021-11-11 06:00:30|43575.3|43555.3|43578.3|43558.3|43580.3|43560.3|43575.3|43555.3|7
1636610440000|2021-11-11 06:00:40|43576.3|43556.3|43578.3|43558.3|43580.8|43560.8|43575.8|43555.8|4
1636610450000|2021-11-11 06:00:50|43576.3|43556.3|43575.8|43555.8|43578.8|43558.8|43573.3|43553.3|13
1636610460000|2021-11-11 06:01:00|43578.3|43558.3|43568.3|43548.3|43578.3|43558.3|43565.8|43545.8|5
1636610470000|2021-11-11 06:01:10|43567.8|43547.8|43563.3|43543.3|43567.8|43547.8|43563.3|43543.3|4
1636610480000|2021-11-11 06:01:20|43565.8|43545.8|43573.8|43553.8|43573.8|43553.8|43565.8|43545.8|6
1636610490000|2021-11-11 06:01:30|43573.3|43553.3|43570.3|43550.3|43573.8|43553.8|43570.3|43550.3|3
1636610500000|2021-11-11 06:01:40|43568.3|43548.3|43561.3|43541.3|43568.3|43548.3|43560.3|43540.3|9
1636610510000|2021-11-11 06:01:50|43568.3|43548.3|43582.8|43562.8|43582.8|43562.8|43568.3|43548.3|22
1636610520000|2021-11-11 06:02:00|43587.8|43567.8|43612.8|43592.8|43612.8|43592.8|43587.8|43567.8|20
1636610530000|2021-11-11 06:02:10|43610.8|43590.8|43600.8|43580.8|43610.8|43590.8|43600.3|43580.3|16
1636610540000|2021-11-11 06:02:20|43600.3|43580.3|43585.3|43565.3|43600.3|43580.3|43585.3|43565.3|8
1636610550000|2021-11-11 06:02:30|43583.3|43563.3|43580.8|43560.8|43583.3|43563.3|43577.8|43557.8|4
1636610560000|2021-11-11 06:02:40|43581.3|43561.3|43583.3|43563.3|43585.8|43565.8|43581.3|43561.3|11
1636610570000|2021-11-11 06:02:50|43583.8|43563.8|43588.8|43568.8|43589.3|43569.3|43583.8|43563.8|4
1636610580000|2021-11-11 06:03:00|43593.8|43573.8|43599.7|43579.7|43599.7|43579.7|43593.8|43573.8|11
1636610590000|2021-11-11 06:03:10|43600.2|43580.2|43599.3|43579.3|43600.2|43580.2|43599.3|43579.3|5
1636610600000|2021-11-11 06:03:20|43598.8|43578.8|43598.3|43578.3|43599.3|43579.3|43598.3|43578.3|9
1636610610000|2021-11-11 06:03:30|43598.8|43578.8|43599.3|43579.3|43599.3|43579.3|43598.8|43578.8|3
1636610620000|2021-11-11 06:03:40|43598.8|43578.8|43610.8|43590.8|43610.8|43590.8|43598.8|43578.8|9
1636610630000|2021-11-11 06:03:50|43610.3|43590.3|43608.8|43588.8|43613.8|43593.8|43608.3|43588.3|3
1636610640000|2021-11-11 06:04:00|43606.3|43586.3|43601.3|43581.3|43606.3|43586.3|43601.3|43581.3|9
1636610650000|2021-11-11 06:04:10|43605.8|43585.8|43608.8|43588.8|43608.8|43588.8|43605.8|43585.8|8
1636610660000|2021-11-11 06:04:20|43611.3|43591.3|43606.3|43586.3|43611.3|43591.3|43606.3|43586.3|7
1636610670000|2021-11-11 06:04:30|43605.8|43585.8|43579.3|43559.3|43605.8|43585.8|43579.3|43559.3|8
1636610680000|2021-11-11 06:04:40|43581.3|43561.3|43590.3|43570.3|43590.8|43570.8|43581.3|43561.3|7
1636610690000|2021-11-11 06:04:50|43588.3|43568.3|43589.8|43569.8|43595.8|43575.8|43585.8|43565.8|13
1636610700000|2021-11-11 06:05:00|43590.3|43570.3|43593.8|43573.8|43593.8|43573.8|43590.3|43570.3|4
1636610710000|2021-11-11 06:05:10|43600.3|43580.3|43600.8|43580.8|43600.8|43580.8|43600.3|43580.3|2
1636610720000|2021-11-11 06:05:20|43603.3|43583.3|43603.3|43583.3|43603.3|43583.3|43603.3|43583.3|1
1636610730000|2021-11-11 06:05:30|43605.8|43585.8|43607.8|43587.8|43607.8|43587.8|43605.8|43585.8|5
1636610740000|2021-11-11 06:05:40|43610.3|43590.3|43605.8|43585.8|43610.8|43590.8|43605.3|43585.3|7
1636610750000|2021-11-11 06:05:50|43605.3|43585.3|43605.8|43585.8|43605.8|43585.8|43605.3|43585.3|0
1636610760000|2021-11-11 06:06:00|43605.3|43585.3|43603.3|43583.3|43605.8|43585.8|43603.3|43583.3|2
1636610770000|2021-11-11 06:06:10|43605.3|43585.3|43600.3|43580.3|43605.8|43585.8|43600.3|43580.3|4
1636610780000|2021-11-11 06:06:20|43599.8|43579.8|43595.3|43575.3|43600.3|43580.3|43595.3|43575.3|2
1636610790000|2021-11-11 06:06:30|43592.8|43572.8|43580.8|43560.8|43592.8|43572.8|43580.3|43560.3|3
1636610800000|2021-11-11 06:06:40|43580.3|43560.3|43575.3|43555.3|43580.3|43560.3|43572.8|43552.8|5
1636610810000|2021-11-11 06:06:50|43579.8|43559.8|43585.3|43565.3|43585.3|43565.3|43577.3|43557.3|5
1636610820000|2021-11-11 06:07:00|43587.3|43567.3|43587.8|43567.8|43590.8|43570.8|43585.8|43565.8|4
1636610830000|2021-11-11 06:07:10|43587.3|43567.3|43582.8|43562.8|43587.3|43567.3|43582.8|43562.8|0
1636610840000|2021-11-11 06:07:20|43580.8|43560.8|43582.8|43562.8|43582.8|43562.8|43578.8|43558.8|4
1636610850000|2021-11-11 06:07:30|43582.3|43562.3|43587.8|43567.8|43587.8|43567.8|43580.8|43560.8|1
1636610860000|2021-11-11 06:07:40|43585.3|43565.3|43574.8|43554.8|43585.3|43565.3|43574.8|43554.8|2
1636610870000|2021-11-11 06:07:50|43575.3|43555.3|43572.8|43552.8|43575.3|43555.3|43572.8|43552.8|3
1636610880000|2021-11-11 06:08:00|43572.3|43552.3|43570.3|43550.3|43572.8|43552.8|43570.3|43550.3|6
1636610890000|2021-11-11 06:08:10|43565.3|43545.3|43565.8|43545.8|43565.8|43545.8|43560.3|43540.3|10
1636610900000|2021-11-11 06:08:20|43567.8|43547.8|43572.8|43552.8|43572.8|43552.8|43567.8|43547.8|1
1636610910000|2021-11-11 06:08:30|43570.8|43550.8|43575.3|43555.3|43575.3|43555.3|43567.8|43547.8|7
1636610920000|2021-11-11 06:08:40|43577.8|43557.8|43583.8|43563.8|43583.8|43563.8|43575.3|43555.3|4
1636610930000|2021-11-11 06:08:50|43583.3|43563.3|43580.8|43560.8|43583.3|43563.3|43580.8|43560.8|0
1636610940000|2021-11-11 06:09:00|43580.3|43560.3|43590.8|43570.8|43590.8|43570.8|43580.3|43560.3|4
1636610950000|2021-11-11 06:09:10|43592.8|43572.8|43594.8|43574.8|43594.8|43574.8|43589.8|43569.8|1
1636610960000|2021-11-11 06:09:20|43592.3|43572.3|43594.8|43574.8|43594.8|43574.8|43592.3|43572.3|0
1636610970000|2021-11-11 06:09:30|43591.8|43571.8|43590.8|43570.8|43592.3|43572.3|43589.8|43569.8|0
1636610980000|2021-11-11 06:09:40|43589.8|43569.8|43590.3|43570.3|43590.3|43570.3|43587.8|43567.8|7
1636610990000|2021-11-11 06:09:50|43595.3|43575.3|43595.8|43575.8|43595.8|43575.8|43595.3|43575.3|1
1636611000000|2021-11-11 06:10:00|43597.8|43577.8|43600.3|43580.3|43600.3|43580.3|43595.3|43575.3|6
1636611010000|2021-11-11 06:10:10|43599.8|43579.8|43603.3|43583.3|43605.3|43585.3|43597.8|43577.8|11
1636611020000|2021-11-11 06:10:20|43600.8|43580.8|43603.8|43583.8|43604.3|43584.3|43600.8|43580.8|5
1636611030000|2021-11-11 06:10:30|43604.3|43584.3|43603.8|43583.8|43604.3|43584.3|43603.3|43583.3|9
1636611040000|2021-11-11 06:10:40|43601.3|43581.3|43603.8|43583.8|43603.8|43583.8|43600.8|43580.8|1
1636611050000|2021-11-11 06:10:50|43600.8|43580.8|43603.8|43583.8|43603.8|43583.8|43600.8|43580.8|0
1636611060000|2021-11-11 06:11:00|43604.3|43584.3|43606.3|43586.3|43606.8|43586.8|43603.8|43583.8|8
1636611070000|2021-11-11 06:11:10|43606.8|43586.8|43606.3|43586.3|43607.2|43587.2|43606.3|43586.3|5
1636611080000|2021-11-11 06:11:20|43604.3|43584.3|43608.8|43588.8|43609.3|43589.3|43604.3|43584.3|3
1636611090000|2021-11-11 06:11:30|43608.3|43588.3|43607.8|43587.8|43608.3|43588.3|43607.8|43587.8|6
1636611100000|2021-11-11 06:11:40|43600.8|43580.8|43595.3|43575.3|43600.8|43580.8|43595.3|43575.3|3
1636611110000|2021-11-11 06:11:50|43593.3|43573.3|43595.3|43575.3|43595.3|43575.3|43592.8|43572.8|4
1636611120000|2021-11-11 06:12:00|43595.8|43575.8|43622.8|43602.8|43622.8|43602.8|43595.8|43575.8|12
1636611130000|2021-11-11 06:12:10|43620.3|43600.3|43615.3|43595.3|43622.8|43602.8|43615.3|43595.3|8
1636611140000|2021-11-11 06:12:20|43612.8|43592.8|43609.8|43589.8|43612.8|43592.8|43609.8|43589.8|3
1636611150000|2021-11-11 06:12:30|43605.3|43585.3|43609.8|43589.8|43610.3|43590.3|43605.3|43585.3|1
1636611160000|2021-11-11 06:12:40|43610.3|43590.3|43605.3|43585.3|43612.8|43592.8|43605.3|43585.3|1
1636611170000|2021-11-11 06:12:50|43604.8|43584.8|43600.3|43580.3|43604.8|43584.8|43600.3|43580.3|1
1636611180000|2021-11-11 06:13:00|43602.8|43582.8|43605.3|43585.3|43605.3|43585.3|43597.8|43577.8|2
1636611190000|2021-11-11 06:13:10|43610.3|43590.3|43615.8|43595.8|43615.8|43595.8|43610.3|43590.3|8
1636611200000|2021-11-11 06:13:20|43620.3|43600.3|43619.8|43599.8|43620.3|43600.3|43619.8|43599.8|5
1636611210000|2021-11-11 06:13:30|43622.8|43602.8|43622.8|43602.8|43622.8|43602.8|43622.3|43602.3|4
1636611220000|2021-11-11 06:13:40|43620.3|43600.3|43617.8|43597.8|43620.3|43600.3|43617.8|43597.8|1
1636611230000|2021-11-11 06:13:50|43620.3|43600.3|43617.8|43597.8|43620.3|43600.3|43615.3|43595.3|2
1636611240000|2021-11-11 06:14:00|43619.8|43599.8|43617.8|43597.8|43622.8|43602.8|43615.8|43595.8|10
1636611250000|2021-11-11 06:14:10|43615.8|43595.8|43620.3|43600.3|43622.8|43602.8|43615.3|43595.3|8
1636611260000|2021-11-11 06:14:20|43620.8|43600.8|43625.3|43605.3|43625.3|43605.3|43620.8|43600.8|2
1636611270000|2021-11-11 06:14:30|43622.8|43602.8|43622.8|43602.8|43622.8|43602.8|43620.8|43600.8|1
1636611280000|2021-11-11 06:14:40|43625.3|43605.3|43627.8|43607.8|43627.8|43607.8|43625.3|43605.3|5
1636611290000|2021-11-11 06:14:50|43625.3|43605.3|43627.3|43607.3|43629.8|43609.8|43625.3|43605.3|19
1636611300000|2021-11-11 06:15:00|43629.8|43609.8|43637.3|43617.3|43637.8|43617.8|43629.8|43609.8|12
1636611310000|2021-11-11 06:15:10|43637.8|43617.8|43637.3|43617.3|43637.8|43617.8|43635.3|43615.3|6
1636611320000|2021-11-11 06:15:20|43634.8|43614.8|43644.3|43624.3|43644.3|43624.3|43634.8|43614.8|10
1636611330000|2021-11-11 06:15:30|43642.3|43622.3|43639.8|43619.8|43642.3|43622.3|43639.8|43619.8|2
1636611340000|2021-11-11 06:15:40|43635.3|43615.3|43632.8|43612.8|43635.3|43615.3|43632.8|43612.8|4
1636611350000|2021-11-11 06:15:50|43630.3|43610.3|43620.3|43600.3|43630.3|43610.3|43620.3|43600.3|8
1636611360000|2021-11-11 06:16:00|43617.8|43597.8|43625.3|43605.3|43625.3|43605.3|43617.8|43597.8|9
1636611370000|2021-11-11 06:16:10|43624.8|43604.8|43629.8|43609.8|43629.8|43609.8|43624.8|43604.8|1
1636611380000|2021-11-11 06:16:20|43627.8|43607.8|43627.8|43607.8|43627.8|43607.8|43627.8|43607.8|0
1636611390000|2021-11-11 06:16:30|43620.3|43600.3|43617.8|43597.8|43620.3|43600.3|43615.3|43595.3|7
1636611400000|2021-11-11 06:16:40|43615.3|43595.3|43610.8|43590.8|43615.3|43595.3|43610.8|43590.8|1
1636611410000|2021-11-11 06:16:50|43610.3|43590.3|43609.8|43589.8|43610.3|43590.3|43607.8|43587.8|1
1636611420000|2021-11-11 06:17:00|43607.3|43587.3|43600.8|43580.8|43607.3|43587.3|43597.8|43577.8|5
1636611430000|2021-11-11 06:17:10|43602.8|43582.8|43605.8|43585.8|43605.8|43585.8|43600.8|43580.8|1
1636611440000|2021-11-11 06:17:20|43607.8|43587.8|43620.3|43600.3|43620.3|43600.3|43607.8|43587.8|4
1636611450000|2021-11-11 06:17:30|43620.8|43600.8|43630.8|43610.8|43630.8|43610.8|43620.3|43600.3|5
1636611460000|2021-11-11 06:17:40|43630.3|43610.3|43619.8|43599.8|43630.3|43610.3|43619.8|43599.8|4
1636611470000|2021-11-11 06:17:50|43617.8|43597.8|43617.8|43597.8|43622.8|43602.8|43617.8|43597.8|0
1636611480000|2021-11-11 06:18:00|43622.8|43602.8|43617.8|43597.8|43622.8|43602.8|43617.8|43597.8|2
1636611490000|2021-11-11 06:18:10|43622.8|43602.8|43610.3|43590.3|43622.8|43602.8|43610.3|43590.3|8
1636611500000|2021-11-11 06:18:20|43605.8|43585.8|43610.3|43590.3|43610.3|43590.3|43605.8|43585.8|2
1636611510000|2021-11-11 06:18:30|43607.8|43587.8|43597.3|43577.3|43607.8|43587.8|43597.3|43577.3|5
1636611520000|2021-11-11 06:18:40|43596.8|43576.8|43596.8|43576.8|43597.3|43577.3|43596.8|43576.8|3
1636611530000|2021-11-11 06:18:50|43597.3|43577.3|43597.8|43577.8|43597.8|43577.8|43594.8|43574.8|1
1636611540000|2021-11-11 06:19:00|43592.8|43572.8|43600.3|43580.3|43600.8|43580.8|43592.8|43572.8|7
1636611550000|2021-11-11 06:19:10|43599.3|43579.3|43595.9|43575.9|43599.3|43579.3|43595.9|43575.9|2
1636611560000|2021-11-11 06:19:20|43593.9|43573.9|43589.8|43569.8|43593.9|43573.9|43589.3|43569.3|3
1636611570000|2021-11-11 06:19:30|43589.3|43569.3|43592.3|43572.3|43592.3|43572.3|43587.3|43567.3|3
1636611600000|2021-11-11 06:20:00|43596.8|43576.8|43597.3|43577.3|43597.3|43577.3|43596.8|43576.8|3
1636611610000|2021-11-11 06:20:10|43602.3|43582.3|43602.8|43582.8|43602.8|43582.8|43602.3|43582.3|4
1636611620000|2021-11-11 06:20:20|43607.3|43587.3|43610.3|43590.3|43610.3|43590.3|43607.3|43587.3|0
1636611630000|2021-11-11 06:20:30|43609.8|43589.8|43610.3|43590.3|43610.8|43590.8|43609.8|43589.8|2
1636611640000|2021-11-11 06:20:40|43612.3|43592.3|43611.8|43591.8|43612.3|43592.3|43611.8|43591.8|1
1636611650000|2021-11-11 06:20:50|43612.3|43592.3|43612.8|43592.8|43612.8|43592.8|43612.3|43592.3|0
1636611660000|2021-11-11 06:21:00|43611.8|43591.8|43610.3|43590.3|43612.8|43592.8|43610.3|43590.3|2
1636611670000|2021-11-11 06:21:10|43607.8|43587.8|43605.3|43585.3|43607.8|43587.8|43605.3|43585.3|1
1636611680000|2021-11-11 06:21:20|43604.8|43584.8|43592.3|43572.3|43604.8|43584.8|43592.3|43572.3|4
1636611690000|2021-11-11 06:21:30|43593.3|43573.3|43591.4|43571.4|43599.8|43579.8|43591.4|43571.4|10
1636611700000|2021-11-11 06:21:40|43588.9|43568.9|43584.8|43564.8|43589.3|43569.3|43584.8|43564.8|13
1636611710000|2021-11-11 06:21:50|43586.8|43566.8|43586.8|43566.8|43589.3|43569.3|43586.8|43566.8|6
1636611720000|2021-11-11 06:22:00|||||||||2
1636611730000|2021-11-11 06:22:10|43589.3|43569.3|43591.8|43571.8|43594.3|43574.3|43589.3|43569.3|7
1636611740000|2021-11-11 06:22:20|43592.3|43572.3|43596.8|43576.8|43599.3|43579.3|43592.3|43572.3|3
1636611750000|2021-11-11 06:22:30|43599.3|43579.3|43601.8|43581.8|43601.8|43581.8|43599.3|43579.3|4
1636611760000|2021-11-11 06:22:40|43603.9|43583.9|43603.9|43583.9|43603.9|43583.9|43603.9|43583.9|0
1636611770000|2021-11-11 06:22:50|43604.8|43584.8|43604.8|43584.8|43604.8|43584.8|43604.8|43584.8|0
1636611780000|2021-11-11 06:23:00|43606.8|43586.8|43606.8|43586.8|43606.8|43586.8|43606.8|43586.8|0
1636611790000|2021-11-11 06:23:10|43604.8|43584.8|43606.8|43586.8|43606.8|43586.8|43604.8|43584.8|0
1636611800000|2021-11-11 06:23:20|43607.3|43587.3|43609.8|43589.8|43609.8|43589.8|43607.3|43587.3|0
1636611810000|2021-11-11 06:23:30|43610.8|43590.8|43611.8|43591.8|43611.8|43591.8|43610.3|43590.3|1
1636611820000|2021-11-11 06:23:40|43609.8|43589.8|43607.8|43587.8|43612.3|43592.3|43607.3|43587.3|4
1636611830000|2021-11-11 06:23:50|43607.3|43587.3|43602.8|43582.8|43607.8|43587.8|43602.8|43582.8|4
1636611840000|2021-11-11 06:24:00|43602.3|43582.3|43597.3|43577.3|43602.3|43582.3|43597.3|43577.3|2
1636611850000|2021-11-11 06:24:10|43598.9|43578.9|43599.8|43579.8|43599.8|43579.8|43596.8|43576.8|0
1636611860000|2021-11-11 06:24:20|43597.8|43577.8|43602.8|43582.8|43602.8|43582.8|43597.8|43577.8|1
1636611870000|2021-11-11 06:24:30|43602.3|43582.3|43607.3|43587.3|43607.3|43587.3|43602.3|43582.3|6
1636611880000|2021-11-11 06:24:40|43609.8|43589.8|43612.3|43592.3|43612.3|43592.3|43609.8|43589.8|4
1636611890000|2021-11-11 06:24:50|43616.8|43596.8|43622.3|43602.3|43622.3|43602.3|43616.8|43596.8|2
1636611900000|2021-11-11 06:25:00|||||||||4
1636611910000|2021-11-11 06:25:10|43624.8|43604.8|43630.3|43610.3|43630.3|43610.3|43622.3|43602.3|6
1636611920000|2021-11-11 06:25:20|43632.3|43612.3|43629.3|43609.3|43632.3|43612.3|43629.3|43609.3|5
1636611930000|2021-11-11 06:25:30|43624.8|43604.8|43622.3|43602.3|43624.8|43604.8|43622.3|43602.3|3
1636611940000|2021-11-11 06:25:40|43621.8|43601.8|43614.8|43594.8|43621.8|43601.8|43614.8|43594.8|0
1636611950000|2021-11-11 06:25:50|43622.8|43602.8|43635.3|43615.3|43637.8|43617.8|43622.8|43602.8|18
1636611960000|2021-11-11 06:26:00|43632.8|43612.8|43632.8|43612.8|43637.8|43617.8|43632.8|43612.8|2
1636611970000|2021-11-11 06:26:10|43635.8|43615.8|43635.8|43615.8|43635.8|43615.8|43630.8|43610.8|11
1636611980000|2021-11-11 06:26:20|43635.3|43615.3|43635.3|43615.3|43635.3|43615.3|43635.3|43615.3|1
1636611990000|2021-11-11 06:26:30|43633.3|43613.3|43644.8|43624.8|43645.3|43625.3|43633.3|43613.3|17
1636612000000|2021-11-11 06:26:40|43645.3|43625.3|43645.8|43625.8|43645.8|43625.8|43640.8|43620.8|3
1636612010000|2021-11-11 06:26:50|43648.8|43628.8|43645.8|43625.8|43651.3|43631.3|43645.8|43625.8|10
1636612020000|2021-11-11 06:27:00|43643.3|43623.3|43645.8|43625.8|43645.8|43625.8|43643.3|43623.3|2
1636612030000|2021-11-11 06:27:10|43640.8|43620.8|43640.8|43620.8|43645.3|43625.3|43640.8|43620.8|3
1636612040000|2021-11-11 06:27:20|43642.8|43622.8|43640.8|43620.8|43642.8|43622.8|43639.8|43619.8|5
1636612050000|2021-11-11 06:27:30|43640.3|43620.3|43640.3|43620.3|43640.8|43620.8|43635.8|43615.8|21
1636612060000|2021-11-11 06:27:40|43640.8|43620.8|43640.8|43620.8|43640.8|43620.8|43640.3|43620.3|2
1636612070000|2021-11-11 06:27:50|43641.3|43621.3|43651.3|43631.3|43651.3|43631.3|43641.3|43621.3|16
1636612080000|2021-11-11 06:28:00|43650.8|43630.8|43656.3|43636.3|43656.3|43636.3|43648.3|43628.3|12
1636612090000|2021-11-11 06:28:10|43658.8|43638.8|43660.3|43640.3|43660.8|43640.8|43658.3|43638.3|15
1636612100000|2021-11-11 06:28:20|43658.3|43638.3|43655.3|43635.3|43658.3|43638.3|43655.3|43635.3|3
1636612110000|2021-11-11 06:28:30|43652.8|43632.8|43650.8|43630.8|43652.8|43632.8|43650.3|43630.3|2
1636612120000|2021-11-11 06:28:40|43652.8|43632.8|43650.3|43630.3|43655.3|43635.3|43650.3|43630.3|2
1636612130000|2021-11-11 06:28:50|43649.8|43629.8|43647.8|43627.8|43649.8|43629.8|43647.8|43627.8|6
1636612140000|2021-11-11 06:29:00|43645.8|43625.8|43637.3|43617.3|43645.8|43625.8|43637.3|43617.3|11
1636612150000|2021-11-11 06:29:10|43635.3|43615.3|43630.8|43610.8|43635.3|43615.3|43630.8|43610.8|0
1636612160000|2021-11-11 06:29:20|43635.3|43615.3|43635.3|43615.3|43638.3|43618.3|43635.3|43615.3|7
1636612180000|2021-11-11 06:29:40|43632.8|43612.8|43642.8|43622.8|43642.8|43622.8|43630.8|43610.8|13
1636612190000|2021-11-11 06:29:50|43645.3|43625.3|43645.8|43625.8|43647.8|43627.8|43645.3|43625.3|3
1636612200000|2021-11-11 06:30:00|43647.8|43627.8|43655.8|43635.8|43655.8|43635.8|43645.3|43625.3|6
1636612210000|2021-11-11 06:30:10|43655.3|43635.3|43655.8|43635.8|43660.3|43640.3|43655.3|43635.3|5
1636612220000|2021-11-11 06:30:20|43657.8|43637.8|43657.8|43637.8|43660.3|43640.3|43657.8|43637.8|1
1636612230000|2021-11-11 06:30:30|43655.8|43635.8|43658.3|43638.3|43660.8|43640.8|43655.8|43635.8|8
1636612240000|2021-11-11 06:30:40|43660.3|43640.3|43657.8|43637.8|43660.3|43640.3|43657.8|43637.8|0
1636612250000|2021-11-11 06:30:50|43660.3|43640.3|43660.8|43640.8|43660.8|43640.8|43659.8|43639.8|0
1636612260000|2021-11-11 06:31:00|43663.8|43643.8|43663.8|43643.8|43663.8|43643.8|43660.8|43640.8|5
1636612270000|2021-11-11 06:31:10|43663.3|43643.3|43662.8|43642.8|43665.8|43645.8|43662.8|43642.8|7
1636612280000|2021-11-11 06:31:20|43660.8|43640.8|43657.8|43637.8|43660.8|43640.8|43655.8|43635.8|9
1636612290000|2021-11-11 06:31:30|43658.3|43638.3|43657.8|43637.8|43660.8|43640.8|43655.8|43635.8|3
1636612300000|2021-11-11 06:31:40|43659.8|43639.8|43657.8|43637.8|43660.8|43640.8|43657.8|43637.8|8
1636612310000|2021-11-11 06:31:50|43660.3|43640.3|43649.8|43629.8|43660.3|43640.3|43649.8|43629.8|9
1636612320000|2021-11-11 06:32:00|43647.8|43627.8|43665.3|43645.3|43665.3|43645.3|43647.8|43627.8|12
1636612330000|2021-11-11 06:32:10|43665.8|43645.8|43657.8|43637.8|43665.8|43645.8|43657.8|43637.8|8
1636612340000|2021-11-11 06:32:20|43657.3|43637.3|43655.3|43635.3|43660.3|43640.3|43655.3|43635.3|6
1636612350000|2021-11-11 06:32:30|43652.3|43632.3|43645.3|43625.3|43652.3|43632.3|43645.3|43625.3|5
1636612360000|2021-11-11 06:32:40|43647.8|43627.8|43650.3|43630.3|43652.8|43632.8|43647.8|43627.8|9
1636612370000|2021-11-11 06:32:50|43652.8|43632.8|43647.8|43627.8|43652.8|43632.8|43645.3|43625.3|5
1636612380000|2021-11-11 06:33:00|43645.3|43625.3|43645.3|43625.3|43650.3|43630.3|43645.3|43625.3|4
1636612390000|2021-11-11 06:33:10|43642.8|43622.8|43640.3|43620.3|43642.8|43622.8|43640.3|43620.3|4
1636612400000|2021-11-11 06:33:20|43640.8|43620.8|43637.3|43617.3|43642.8|43622.8|43635.3|43615.3|5
1636612410000|2021-11-11 06:33:30|43634.8|43614.8|43630.3|43610.3|43637.8|43617.8|43630.3|43610.3|2
1636612420000|2021-11-11 06:33:40|43629.8|43609.8|43647.8|43627.8|43648.3|43628.3|43627.8|43607.8|11
1636612430000|2021-11-11 06:33:50|43645.8|43625.8|43647.8|43627.8|43647.8|43627.8|43645.8|43625.8|0
1636612440000|2021-11-11 06:34:00|43645.8|43625.8|43645.3|43625.3|43645.8|43625.8|43645.3|43625.3|1
1636612450000|2021-11-11 06:34:10|43645.8|43625.8|43647.8|43627.8|43648.3|43628.3|43645.3|43625.3|7
1636612460000|2021-11-11 06:34:20|43649.8|43629.8|43655.8|43635.8|43655.8|43635.8|43649.8|43629.8|6
1636612470000|2021-11-11 06:34:30|43660.3|43640.3|43660.3|43640.3|43660.3|43640.3|43660.3|43640.3|9
1636612480000|2021-11-11 06:34:40|43658.3|43638.3|43660.3|43640.3|43660.3|43640.3|43658.3|43638.3|1
1636612490000|2021-11-11 06:34:50|43657.8|43637.8|43654.8|43634.8|43657.8|43637.8|43650.3|43630.3|12
1636612500000|2021-11-11 06:35:00|43652.8|43632.8|43650.3|43630.3|43654.8|43634.8|43650.3|43630.3|2
1636612510000|2021-11-11 06:35:10|43652.8|43632.8|43655.3|43635.3|43655.3|43635.3|43652.8|43632.8|0
1636612520000|2021-11-11 06:35:20|43653.3|43633.3|43650.3|43630.3|43653.3|43633.3|43650.3|43630.3|4
1636612530000|2021-11-11 06:35:30|43647.8|43627.8|43647.8|43627.8|43647.8|43627.8|43647.8|43627.8|2
1636612540000|2021-11-11 06:35:40|43645.3|43625.3|43647.8|43627.8|43647.8|43627.8|43645.3|43625.3|0
1636612550000|2021-11-11 06:35:50|43640.3|43620.3|43642.8|43622.8|43642.8|43622.8|43640.3|43620.3|2
1636612560000|2021-11-11 06:36:00|43637.8|43617.8|43645.3|43625.3|43645.3|43625.3|43637.8|43617.8|4
1636612570000|2021-11-11 06:36:10|43647.8|43627.8|43648.3|43628.3|43648.3|43628.3|43647.8|43627.8|1
1636612580000|2021-11-11 06:36:20|43648.8|43628.8|43655.3|43635.3|43655.3|43635.3|43648.8|43628.8|4
1636612590000|2021-11-11 06:36:30|43660.3|43640.3|43657.8|43637.8|43660.3|43640.3|43657.8|43637.8|3
1636612600000|2021-11-11 06:36:40|43660.3|43640.3|43657.8|43637.8|43660.3|43640.3|43657.8|43637.8|0
1636612610000|2021-11-11 06:36:50|43658.3|43638.3|43665.3|43645.3|43665.3|43645.3|43658.3|43638.3|4
1636612620000|2021-11-11 06:37:00|43665.8|43645.8|43673.3|43653.3|43673.3|43653.3|43665.8|43645.8|16
1636612630000|2021-11-11 06:37:10|43672.8|43652.8|43670.8|43650.8|43675.8|43655.8|43670.8|43650.8|4
1636612640000|2021-11-11 06:37:20|43672.8|43652.8|43667.8|43647.8|43672.8|43652.8|43665.3|43645.3|6
1636612650000|2021-11-11 06:37:30|43668.3|43648.3|43670.8|43650.8|43670.8|43650.8|43667.8|43647.8|2
1636612660000|2021-11-11 06:37:40|43671.7|43651.7|43673.3|43653.3|43673.8|43653.8|43671.7|43651.7|5
1636612670000|2021-11-11 06:37:50|43673.8|43653.8|43663.3|43643.3|43676.3|43656.3|43663.3|43643.3|8
1636612680000|2021-11-11 06:38:00|43662.8|43642.8|43657.8|43637.8|43662.8|43642.8|43657.8|43637.8|2
1636612690000|2021-11-11 06:38:10|43659.8|43639.8|43655.3|43635.3|43659.8|43639.8|43652.8|43632.8|7
1636612700000|2021-11-11 06:38:20|43657.8|43637.8|43662.8|43642.8|43662.8|43642.8|43654.8|43634.8|4
1636612710000|2021-11-11 06:38:30|43665.8|43645.8|43667.8|43647.8|43667.8|43647.8|43665.8|43645.8|2
1636612720000|2021-11-11 06:38:40|43670.3|43650.3|43667.8|43647.8|43670.3|43650.3|43665.8|43645.8|2
1636612730000|2021-11-11 06:38:50|43662.8|43642.8|43670.8|43650.8|43670.8|43650.8|43662.8|43642.8|8
1636612740000|2021-11-11 06:39:00|43672.8|43652.8|43680.8|43660.8|43683.3|43663.3|43672.8|43652.8|15
1636612750000|2021-11-11 06:39:10|43688.3|43668.3|43690.3|43670.3|43692.8|43672.8|43688.3|43668.3|18
1636612760000|2021-11-11 06:39:20|43687.3|43667.3|43689.8|43669.8|43689.8|43669.8|43687.3|43667.3|2
1636612770000|2021-11-11 06:39:30|43689.3|43669.3|43689.8|43669.8|43689.8|43669.8|43687.3|43667.3|2
1636612780000|2021-11-11 06:39:40|43689.3|43669.3|43689.8|43669.8|43689.8|43669.8|43687.3|43667.3|1
1636612790000|2021-11-11 06:39:50|43685.3|43665.3|43679.8|43659.8|43685.3|43665.3|43679.8|43659.8|10
1636612800000|2021-11-11 06:40:00|43680.3|43660.3|43685.3|43665.3|43685.3|43665.3|43680.3|43660.3|2
1636612810000|2021-11-11 06:40:10|43682.8|43662.8|43682.8|43662.8|43685.3|43665.3|43682.8|43662.8|1
1636612820000|2021-11-11 06:40:20|43682.3|43662.3|43677.8|43657.8|43682.3|43662.3|43677.8|43657.8|1
1636612830000|2021-11-11 06:40:30|43680.3|43660.3|43690.3|43670.3|43690.3|43670.3|43679.8|43659.8|7
1636612840000|2021-11-11 06:40:40|43692.8|43672.8|43692.8|43672.8|43692.8|43672.8|43692.8|43672.8|2
1636612850000|2021-11-11 06:40:50|43690.3|43670.3|43687.8|43667.8|43690.3|43670.3|43687.8|43667.8|5
1636612860000|2021-11-11 06:41:00|43690.3|43670.3|43687.8|43667.8|43690.3|43670.3|43685.3|43665.3|5
1636612870000|2021-11-11 06:41:10|43690.3|43670.3|43687.8|43667.8|43692.8|43672.8|43687.8|43667.8|5
1636612880000|2021-11-11 06:41:20|43685.3|43665.3|43682.3|43662.3|43685.3|43665.3|43682.3|43662.3|4
1636612890000|2021-11-11 06:41:30|43680.3|43660.3|43673.3|43653.3|43680.3|43660.3|43672.8|43652.8|16
1636612900000|2021-11-11 06:41:40|43671.3|43651.3|43673.3|43653.3|43675.3|43655.3|43671.3|43651.3|4
1636612910000|2021-11-11 06:41:50|43675.3|43655.3|43675.3|43655.3|43675.3|43655.3|43670.3|43650.3|4
1636612920000|2021-11-11 06:42:00|43672.8|43652.8|43679.8|43659.8|43679.8|43659.8|43672.8|43652.8|6
1636612930000|2021-11-11 06:42:10|43682.3|43662.3|43685.3|43665.3|43685.3|43665.3|43682.3|43662.3|2
1636612940000|2021-11-11 06:42:20|43683.3|43663.3|43675.3|43655.3|43683.3|43663.3|43675.3|43655.3|2
1636612950000|2021-11-11 06:42:30|43672.8|43652.8|43670.3|43650.3|43672.8|43652.8|43670.3|43650.3|6
1636612960000|2021-11-11 06:42:40|43669.8|43649.8|43667.8|43647.8|43672.8|43652.8|43667.8|43647.8|1
1636612970000|2021-11-11 06:42:50|43670.3|43650.3|43665.3|43645.3|43670.3|43650.3|43665.3|43645.3|1
1636612980000|2021-11-11 06:43:00|43673.3|43653.3|43672.8|43652.8|43677.8|43657.8|43672.8|43652.8|6
1636612990000|2021-11-11 06:43:10|43670.3|43650.3|43672.3|43652.3|43672.8|43652.8|43667.8|43647.8|3
1636613000000|2021-11-11 06:43:20|43669.8|43649.8|43670.3|43650.3|43672.8|43652.8|43667.8|43647.8|2
1636613010000|2021-11-11 06:43:30|43668.3|43648.3|43667.8|43647.8|43668.3|43648.3|43667.8|43647.8|1
1636613020000|2021-11-11 06:43:40|43670.3|43650.3|43662.8|43642.8|43670.3|43650.3|43662.8|43642.8|7
1636613030000|2021-11-11 06:43:50|43662.3|43642.3|43663.3|43643.3|43663.3|43643.3|43660.8|43640.8|0
1636613040000|2021-11-11 06:44:00|43662.8|43642.8|43662.8|43642.8|43662.8|43642.8|43662.8|43642.8|3
1636613050000|2021-11-11 06:44:10|||||||||2
1636613060000|2021-11-11 06:44:20|43660.3|43640.3|43655.3|43635.3|43660.3|43640.3|43655.3|43635.3|9
1636613070000|2021-11-11 06:44:30|43655.8|43635.8|43665.3|43645.3|43667.8|43647.8|43655.8|43635.8|5
1636613080000|2021-11-11 06:44:40|43662.8|43642.8|43671.8|43651.8|43672.3|43652.3|43662.8|43642.8|6
1636613090000|2021-11-11 06:44:50|43669.8|43649.8|43682.8|43662.8|43682.8|43662.8|43669.8|43649.8|9
1636613100000|2021-11-11 06:45:00|43682.3|43662.3|43685.3|43665.3|43690.3|43670.3|43682.3|43662.3|6
1636613110000|2021-11-11 06:45:10|43687.3|43667.3|43685.8|43665.8|43690.3|43670.3|43685.8|43665.8|2
1636613120000|2021-11-11 06:45:20|43687.8|43667.8|43685.8|43665.8|43690.3|43670.3|43685.3|43665.3|4
1636613130000|2021-11-11 06:45:30|43685.3|43665.3|43666.3|43646.3|43685.3|43665.3|43665.3|43645.3|23
1636613140000|2021-11-11 06:45:40|43665.8|43645.8|43675.3|43655.3|43675.3|43655.3|43665.8|43645.8|2
1636613150000|2021-11-11 06:45:50|43677.8|43657.8|43682.8|43662.8|43682.8|43662.8|43677.8|43657.8|8
1636613160000|2021-11-11 06:46:00|43682.3|43662.3|43682.8|43662.8|43682.8|43662.8|43677.8|43657.8|1
1636613170000|2021-11-11 06:46:10|43685.3|43665.3|43692.8|43672.8|43692.8|43672.8|43685.3|43665.3|10
1636613180000|2021-11-11 06:46:20|43690.3|43670.3|43695.8|43675.8|43695.8|43675.8|43690.3|43670.3|5
1636613190000|2021-11-11 06:46:30|43694.8|43674.8|43692.8|43672.8|43698.8|43678.8|43692.8|43672.8|10
1636613200000|2021-11-11 06:46:40|43694.8|43674.8|43694.8|43674.8|43698.3|43678.3|43694.8|43674.8|4
1636613210000|2021-11-11 06:46:50|43692.3|43672.3|43689.8|43669.8|43692.8|43672.8|43689.8|43669.8|6
1636613220000|2021-11-11 06:47:00|43687.8|43667.8|43685.3|43665.3|43690.3|43670.3|43685.3|43665.3|5
1636613230000|2021-11-11 06:47:10|43684.8|43664.8|43680.3|43660.3|43684.8|43664.8|43680.3|43660.3|4
1636613240000|2021-11-11 06:47:20|43682.3|43662.3|43687.3|43667.3|43688.3|43668.3|43682.3|43662.3|6
1636613250000|2021-11-11 06:47:30|43685.3|43665.3|43685.3|43665.3|43685.3|43665.3|43685.3|43665.3|2
1636613260000|2021-11-11 06:47:40|43687.8|43667.8|43683.9|43663.9|43687.8|43667.8|43683.9|43663.9|8
1636613270000|2021-11-11 06:47:50|43681.8|43661.8|43670.3|43650.3|43681.8|43661.8|43670.3|43650.3|3
1636613280000|2021-11-11 06:48:00|43669.8|43649.8|43667.8|43647.8|43670.3|43650.3|43667.8|43647.8|9
1636613290000|2021-11-11 06:48:10|43670.3|43650.3|43665.3|43645.3|43670.3|43650.3|43665.3|43645.3|2
1636613300000|2021-11-11 06:48:20|43664.8|43644.8|43672.8|43652.8|43672.8|43652.8|43662.8|43642.8|6
1636613310000|2021-11-11 06:48:30|43670.3|43650.3|43667.8|43647.8|43670.3|43650.3|43667.8|43647.8|2
1636613320000|2021-11-11 06:48:40|43665.3|43645.3|43660.8|43640.8|43667.8|43647.8|43660.8|43640.8|8
1636613330000|2021-11-11 06:48:50|43661.3|43641.3|43660.3|43640.3|43665.3|43645.3|43660.3|43640.3|2
1636613340000|2021-11-11 06:49:00|43659.8|43639.8|43652.8|43632.8|43664.8|43644.8|43652.8|43632.8|7
1636613350000|2021-11-11 06:49:10|43649.8|43629.8|43645.3|43625.3|43652.3|43632.3|43644.8|43624.8|8
1636613360000|2021-11-11 06:49:20|43645.8|43625.8|43664.8|43644.8|43664.8|43644.8|43645.8|43625.8|13
1636613370000|2021-11-11 06:49:30|43660.3|43640.3|43660.3|43640.3|43660.3|43640.3|43659.8|43639.8|2
1636613380000|2021-11-11 06:49:40|43664.8|43644.8|43660.3|43640.3|43664.8|43644.8|43660.3|43640.3|3
1636613390000|2021-11-11 06:49:50|43664.8|43644.8|43655.3|43635.3|43665.3|43645.3|43655.3|43635.3|6
1636613400000|2021-11-11 06:50:00|43652.8|43632.8|43647.8|43627.8|43653.3|43633.3|43640.8|43620.8|7
1636613410000|2021-11-11 06:50:10|43648.3|43628.3|43660.3|43640.3|43660.3|43640.3|43648.3|43628.3|6
1636613420000|2021-11-11 06:50:20|43647.8|43627.8|43645.3|43625.3|43647.8|43627.8|43645.3|43625.3|7
1636613430000|2021-11-11 06:50:30|43642.8|43622.8|43645.3|43625.3|43645.3|43625.3|43642.8|43622.8|2
1636613440000|2021-11-11 06:50:40|43647.3|43627.3|43647.8|43627.8|43647.8|43627.8|43645.3|43625.3|1
1636613450000|2021-11-11 06:50:50|43649.8|43629.8|43672.3|43652.3|43672.3|43652.3|43649.8|43629.8|12
1636613460000|2021-11-11 06:51:00|43675.3|43655.3|43677.8|43657.8|43677.8|43657.8|43672.8|43652.8|5
1636613470000|2021-11-11 06:51:10|43672.8|43652.8|43677.8|43657.8|43684.3|43664.3|43672.8|43652.8|7
1636613480000|2021-11-11 06:51:20|43674.8|43654.8|43665.3|43645.3|43674.8|43654.8|43665.3|43645.3|12
1636613490000|2021-11-11 06:51:30|43662.8|43642.8|43662.3|43642.3|43662.8|43642.8|43659.8|43639.8|3
1636613500000|2021-11-11 06:51:40|43662.8|43642.8|43662.8|43642.8|43664.8|43644.8|43662.8|43642.8|3
1636613510000|2021-11-11 06:51:50|43665.3|43645.3|43662.8|43642.8|43665.3|43645.3|43662.8|43642.8|0
1636613520000|2021-11-11 06:52:00|43662.3|43642.3|43662.3|43642.3|43662.3|43642.3|43662.3|43642.3|1
1636613530000|2021-11-11 06:52:10|43657.8|43637.8|43650.3|43630.3|43657.8|43637.8|43650.3|43630.3|1
1636613540000|2021-11-11 06:52:20|43647.8|43627.8|43653.3|43633.3|43653.3|43633.3|43647.8|43627.8|6
1636613550000|2021-11-11 06:52:30|43652.8|43632.8|43659.8|43639.8|43659.8|43639.8|43652.8|43632.8|1
1636613560000|2021-11-11 06:52:40|43660.3|43640.3|43660.3|43640.3|43662.8|43642.8|43660.3|43640.3|2
1636613570000|2021-11-11 06:52:50|43658.3|43638.3|43645.3|43625.3|43658.3|43638.3|43645.3|43625.3|7
1636613580000|2021-11-11 06:53:00|43644.8|43624.8|43637.8|43617.8|43645.3|43625.3|43637.8|43617.8|4
1636613590000|2021-11-11 06:53:10|43637.3|43617.3|43635.3|43615.3|43637.8|43617.8|43632.8|43612.8|5
1636613600000|2021-11-11 06:53:20|43637.8|43617.8|43630.3|43610.3|43647.8|43627.8|43630.3|43610.3|14
1636613610000|2021-11-11 06:53:30|43625.8|43605.8|43625.3|43605.3|43630.3|43610.3|43623.3|43603.3|6
1636613620000|2021-11-11 06:53:40|43630.3|43610.3|43630.3|43610.3|43635.3|43615.3|43630.3|43610.3|7
1636613630000|2021-11-11 06:53:50|43630.8|43610.8|43625.3|43605.3|43632.8|43612.8|43625.3|43605.3|1
1636613640000|2021-11-11 06:54:00|43622.8|43602.8|43627.8|43607.8|43627.8|43607.8|43622.8|43602.8|8
1636613650000|2021-11-11 06:54:10|43630.8|43610.8|43615.3|43595.3|43633.3|43613.3|43615.3|43595.3|10
1636613660000|2021-11-11 06:54:20|43612.8|43592.8|43615.3|43595.3|43615.3|43595.3|43610.3|43590.3|13
1636613670000|2021-11-11 06:54:30|43612.8|43592.8|43620.3|43600.3|43620.8|43600.8|43612.8|43592.8|5
1636613680000|2021-11-11 06:54:40|43620.8|43600.8|43620.8|43600.8|43620.8|43600.8|43617.8|43597.8|0
1636613690000|2021-11-11 06:54:50|43619.8|43599.8|43615.3|43595.3|43620.8|43600.8|43615.3|43595.3|3
1636613700000|2021-11-11 06:55:00|43612.8|43592.8|43612.3|43592.3|43620.3|43600.3|43612.3|43592.3|9
1636613710000|2021-11-11 06:55:10|43609.8|43589.8|43610.3|43590.3|43615.3|43595.3|43607.3|43587.3|7
1636613720000|2021-11-11 06:55:20|43610.8|43590.8|43609.8|43589.8|43612.8|43592.8|43609.8|43589.8|3
1636613730000|2021-11-11 06:55:30|43610.3|43590.3|43607.8|43587.8|43610.3|43590.3|43607.8|43587.8|4
1636613740000|2021-11-11 06:55:40|43610.3|43590.3|43608.3|43588.3|43610.3|43590.3|43605.3|43585.3|6
1636613750000|2021-11-11 06:55:50|43606.3|43586.3|43610.3|43590.3|43610.3|43590.3|43605.8|43585.8|4
1636613760000|2021-11-11 06:56:00|43605.3|43585.3|43610.3|43590.3|43612.3|43592.3|43602.8|43582.8|6
1636613770000|2021-11-11 06:56:10|43609.8|43589.8|43605.3|43585.3|43609.8|43589.8|43605.3|43585.3|1
1636613780000|2021-11-11 06:56:20|43604.8|43584.8|43595.3|43575.3|43604.8|43584.8|43595.3|43575.3|4
1636613790000|2021-11-11 06:56:30|43593.3|43573.3|43597.8|43577.8|43597.8|43577.8|43593.3|43573.3|10
1636613800000|2021-11-11 06:56:40|43597.3|43577.3|43595.3|43575.3|43597.8|43577.8|43595.3|43575.3|8
1636613810000|2021-11-11 06:56:50|43596.3|43576.3|43597.8|43577.8|43600.3|43580.3|43596.3|43576.3|5
1636613820000|2021-11-11 06:57:00|43595.3|43575.3|43585.3|43565.3|43595.3|43575.3|43585.3|43565.3|11
1636613830000|2021-11-11 06:57:10|43582.8|43562.8|43587.8|43567.8|43587.8|43567.8|43582.8|43562.8|9
1636613840000|2021-11-11 06:57:20|43588.3|43568.3|43592.8|43572.8|43592.8|43572.8|43588.3|43568.3|2
1636613850000|2021-11-11 06:57:30|43593.3|43573.3|43598.3|43578.3|43598.3|43578.3|43593.3|43573.3|6
1636613860000|2021-11-11 06:57:40|43598.8|43578.8|43604.8|43584.8|43605.3|43585.3|43598.8|43578.8|1
1636613870000|2021-11-11 06:57:50|43605.3|43585.3|43607.8|43587.8|43607.8|43587.8|43605.3|43585.3|1
1636613880000|2021-11-11 06:58:00|43610.3|43590.3|43612.8|43592.8|43615.3|43595.3|43610.3|43590.3|3
1636613890000|2021-11-11 06:58:10|43610.3|43590.3|43610.3|43590.3|43610.3|43590.3|43607.8|43587.8|1
1636613900000|2021-11-11 06:58:20|43606.3|43586.3|43605.8|43585.8|43607.8|43587.8|43595.2|43575.2|11
1636613910000|2021-11-11 06:58:30|43596.3|43576.3|43592.8|43572.8|43596.3|43576.3|43590.8|43570.8|8
1636613920000|2021-11-11 06:58:40|43587.8|43567.8|43587.8|43567.8|43587.8|43567.8|43587.8|43567.8|7
1636613930000|2021-11-11 06:58:50|43585.8|43565.8|43590.3|43570.3|43590.3|43570.3|43585.8|43565.8|3
1636613940000|2021-11-11 06:59:00|43588.3|43568.3|43574.8|43554.8|43588.3|43568.3|43574.8|43554.8|17
1636613950000|2021-11-11 06:59:10|43572.8|43552.8|43568.3|43548.3|43572.8|43552.8|43565.8|43545.8|6
1636613960000|2021-11-11 06:59:20|43567.8|43547.8|43565.8|43545.8|43568.3|43548.3|43565.3|43545.3|3
1636613970000|2021-11-11 06:59:30|43567.8|43547.8|43565.3|43545.3|43570.8|43550.8|43565.3|43545.3|7
1636613980000|2021-11-11 06:59:40|43567.8|43547.8|43570.3|43550.3|43570.3|43550.3|43565.8|43545.8|3
1636613990000|2021-11-11 06:59:50|43572.8|43552.8|43582.8|43562.8|43582.8|43562.8|43572.8|43552.8|10
1636614000000|2021-11-11 07:00:00|43577.8|43557.8|43575.8|43555.8|43577.8|43557.8|43569.8|43549.8|19
1636614010000|2021-11-11 07:00:10|43577.8|43557.8|43577.8|43557.8|43577.8|43557.8|43577.8|43557.8|0
1636614020000|2021-11-11 07:00:20|43580.8|43560.8|43585.3|43565.3|43585.8|43565.8|43580.8|43560.8|5
1636614030000|2021-11-11 07:00:30|43585.8|43565.8|43585.3|43565.3|43585.8|43565.8|43585.3|43565.3|0
1636614040000|2021-11-11 07:00:40|43585.8|43565.8|43585.8|43565.8|43585.8|43565.8|43585.3|43565.3|1
1636614050000|2021-11-11 07:00:50|43587.8|43567.8|43587.8|43567.8|43587.8|43567.8|43587.8|43567.8|4
1636614070000|2021-11-11 07:01:10|43599.3|43579.3|43599.8|43579.8|43599.8|43579.8|43599.3|43579.3|4
1636614100000|2021-11-11 07:01:40|43597.8|43577.8|43592.8|43572.8|43597.8|43577.8|43592.8|43572.8|0
1636614120000|2021-11-11 07:02:00|43590.8|43570.8|43590.8|43570.8|43590.8|43570.8|43590.8|43570.8|5
1636614130000|2021-11-11 07:02:10|43590.3|43570.3|43590.3|43570.3|43590.3|43570.3|43590.3|43570.3|0
1636614150000|2021-11-11 07:02:30|43590.8|43570.8|43595.3|43575.3|43595.3|43575.3|43590.8|43570.8|3
1636614160000|2021-11-11 07:02:40|43597.8|43577.8|43600.3|43580.3|43600.3|43580.3|43597.8|43577.8|2
1636614170000|2021-11-11 07:02:50|43599.8|43579.8|43599.8|43579.8|43600.8|43580.8|43597.8|43577.8|4
1636614180000|2021-11-11 07:03:00|43602.8|43582.8|43590.3|43570.3|43602.8|43582.8|43590.3|43570.3|4
1636614190000|2021-11-11 07:03:10|||||||||2
1636614200000|2021-11-11 07:03:20|43590.8|43570.8|43590.3|43570.3|43592.8|43572.8|43590.3|43570.3|1
1636614220000|2021-11-11 07:03:40|43592.3|43572.3|43592.8|43572.8|43594.8|43574.8|43592.3|43572.3|3
1636614230000|2021-11-11 07:03:50|43590.3|43570.3|43580.8|43560.8|43590.8|43570.8|43580.8|43560.8|6
1636614240000|2021-11-11 07:04:00|43582.8|43562.8|43587.3|43567.3|43587.8|43567.8|43582.8|43562.8|1
1636614250000|2021-11-11 07:04:10|43587.8|43567.8|43589.3|43569.3|43589.3|43569.3|43587.8|43567.8|1
1636614260000|2021-11-11 07:04:20|43589.8|43569.8|43589.3|43569.3|43589.8|43569.8|43587.3|43567.3|0
1636614270000|2021-11-11 07:04:30|43589.8|43569.8|43587.8|43567.8|43589.8|43569.8|43585.3|43565.3|1
1636614280000|2021-11-11 07:04:40|43585.3|43565.3|43580.8|43560.8|43585.3|43565.3|43580.8|43560.8|2
1636614290000|2021-11-11 07:04:50|43578.8|43558.8|43580.8|43560.8|43580.8|43560.8|43578.8|43558.8|1
1636614300000|2021-11-11 07:05:00|43580.3|43560.3|43580.3|43560.3|43580.3|43560.3|43579.8|43559.8|3
1636614310000|2021-11-11 07:05:10|43582.8|43562.8|43587.3|43567.3|43587.3|43567.3|43582.8|43562.8|5
1636614320000|2021-11-11 07:05:20|43587.8|43567.8|43585.3|43565.3|43587.8|43567.8|43585.3|43565.3|3
1636614330000|2021-11-11 07:05:30|43587.8|43567.8|43587.8|43567.8|43587.8|43567.8|43587.8|43567.8|1
1636614340000|2021-11-11 07:05:40|43590.3|43570.3|43595.3|43575.3|43595.3|43575.3|43590.3|43570.3|1
1636614350000|2021-11-11 07:05:50|43597.3|43577.3|43591.8|43571.8|43597.3|43577.3|43590.8|43570.8|9
1636614360000|2021-11-11 07:06:00|43589.8|43569.8|43589.8|43569.8|43589.8|43569.8|43589.8|43569.8|5
1636614380000|2021-11-11 07:06:20|43572.8|43552.8|43574.8|43554.8|43574.8|43554.8|43572.8|43552.8|6
1636614390000|2021-11-11 07:06:30|43577.8|43557.8|43574.8|43554.8|43577.8|43557.8|43572.8|43552.8|3
1636614400000|2021-11-11 07:06:40|43577.8|43557.8|43586.8|43566.8|43586.8|43566.8|43577.8|43557.8|1
1636614410000|2021-11-11 07:06:50|43584.8|43564.8|43585.3|43565.3|43585.3|43565.3|43584.8|43564.8|1
1636614420000|2021-11-11 07:07:00|43587.3|43567.3|43587.8|43567.8|43592.8|43572.8|43585.8|43565.8|8
1636614430000|2021-11-11 07:07:10|43590.3|43570.3|43590.3|43570.3|43590.3|43570.3|43590.3|43570.3|2
1636614440000|2021-11-11 07:07:20|43590.8|43570.8|43587.8|43567.8|43590.8|43570.8|43585.8|43565.8|6
1636614460000|2021-11-11 07:07:40|43590.3|43570.3|43590.8|43570.8|43590.8|43570.8|43587.8|43567.8|2
1636614470000|2021-11-11 07:07:50|43592.8|43572.8|43590.3|43570.3|43592.8|43572.8|43590.3|43570.3|2
1636614480000|2021-11-11 07:08:00|43588.3|43568.3|43590.3|43570.3|43590.3|43570.3|43588.3|43568.3|0
1636614490000|2021-11-11 07:08:10|43582.8|43562.8|43582.8|43562.8|43585.3|43565.3|43582.8|43562.8|3
1636614500000|2021-11-11 07:08:20|43580.8|43560.8|43579.8|43559.8|43580.8|43560.8|43579.8|43559.8|1
1636614510000|2021-11-11 07:08:30|43580.3|43560.3|43575.8|43555.8|43580.3|43560.3|43575.3|43555.3|5
1636614520000|2021-11-11 07:08:40|43575.3|43555.3|43575.8|43555.8|43575.8|43555.8|43575.3|43555.3|1
1636614540000|2021-11-11 07:09:00|43578.3|43558.3|43575.8|43555.8|43578.3|43558.3|43575.8|43555.8|2
1636614550000|2021-11-11 07:09:10|43576.3|43556.3|43582.8|43562.8|43582.8|43562.8|43576.3|43556.3|2
1636614560000|2021-11-11 07:09:20|43585.3|43565.3|43584.8|43564.8|43585.8|43565.8|43584.8|43564.8|3
1636614570000|2021-11-11 07:09:30|43587.8|43567.8|43582.8|43562.8|43587.8|43567.8|43582.8|43562.8|0
1636614580000|2021-11-11 07:09:40|43583.3|43563.3|43587.8|43567.8|43587.8|43567.8|43583.3|43563.3|2
1636614600000|2021-11-11 07:10:00|43588.3|43568.3|43587.8|43567.8|43590.8|43570.8|43587.8|43567.8|4
1636614610000|2021-11-11 07:10:10|43585.8|43565.8|43580.3|43560.3|43585.8|43565.8|43580.3|43560.3|5
1636614620000|2021-11-11 07:10:20|43578.3|43558.3|43577.3|43557.3|43578.3|43558.3|43577.3|43557.3|7
1636614630000|2021-11-11 07:10:30|43577.8|43557.8|43576.8|43556.8|43579.8|43559.8|43576.8|43556.8|1
1636614640000|2021-11-11 07:10:40|43574.8|43554.8|43574.8|43554.8|43574.8|43554.8|43574.8|43554.8|0
1636614650000|2021-11-11 07:10:50|43567.8|43547.8|43572.8|43552.8|43572.8|43552.8|43567.8|43547.8|7
1636614660000|2021-11-11 07:11:00|43575.3|43555.3|43575.3|43555.3|43575.3|43555.3|43575.3|43555.3|2
1636614670000|2021-11-11 07:11:10|43570.8|43550.8|43565.3|43545.3|43570.8|43550.8|43564.8|43544.8|9
1636614680000|2021-11-11 07:11:20|43567.8|43547.8|43567.8|43547.8|43567.8|43547.8|43567.8|43547.8|2
1636614690000|2021-11-11 07:11:30|43565.3|43545.3|43565.3|43545.3|43569.8|43549.8|43565.3|43545.3|2
1636614700000|2021-11-11 07:11:40|43564.8|43544.8|43562.8|43542.8|43564.8|43544.8|43562.3|43542.3|6
1636614710000|2021-11-11 07:11:50|43560.3|43540.3|43560.3|43540.3|43560.3|43540.3|43560.3|43540.3|0
1636614720000|2021-11-11 07:12:00|43557.8|43537.8|43557.8|43537.8|43557.8|43537.8|43557.8|43537.8|6
1636614730000|2021-11-11 07:12:10|43560.3|43540.3|43555.3|43535.3|43560.3|43540.3|43555.3|43535.3|1
1636614740000|2021-11-11 07:12:20|43557.8|43537.8|43554.8|43534.8|43557.8|43537.8|43554.8|43534.8|4
1636614750000|2021-11-11 07:12:30|43557.3|43537.3|43552.8|43532.8|43557.3|43537.3|43552.8|43532.8|7
1636614760000|2021-11-11 07:12:40|43550.3|43530.3|43545.8|43525.8|43550.3|43530.3|43540.3|43520.3|28
1636614770000|2021-11-11 07:12:50|43545.3|43525.3|43545.3|43525.3|43545.3|43525.3|43545.3|43525.3|1
1636614780000|2021-11-11 07:13:00|43544.8|43524.8|43536.8|43516.8|43544.8|43524.8|43536.8|43516.8|7
1636614790000|2021-11-11 07:13:10|43534.8|43514.8|43530.3|43510.3|43534.8|43514.8|43528.3|43508.3|9
1636614800000|2021-11-11 07:13:20|43525.8|43505.8|43527.8|43507.8|43530.3|43510.3|43525.3|43505.3|13
1636614810000|2021-11-11 07:13:30|43525.8|43505.8|43525.3|43505.3|43525.8|43505.8|43525.3|43505.3|0
1636614820000|2021-11-11 07:13:40|43522.8|43502.8|43517.8|43497.8|43522.8|43502.8|43512.8|43492.8|15
1636614830000|2021-11-11 07:13:50|43527.3|43507.3|43529.8|43509.8|43532.8|43512.8|43527.3|43507.3|11
1636614840000|2021-11-11 07:14:00|43530.3|43510.3|43537.8|43517.8|43537.8|43517.8|43530.3|43510.3|6
1636614850000|2021-11-11 07:14:10|43539.8|43519.8|43542.8|43522.8|43542.8|43522.8|43539.8|43519.8|1
1636614860000|2021-11-11 07:14:20|43545.3|43525.3|43542.8|43522.8|43545.3|43525.3|43542.8|43522.8|1
1636614880000|2021-11-11 07:14:40|43547.8|43527.8|43545.8|43525.8|43547.8|43527.8|43545.8|43525.8|5
1636614890000|2021-11-11 07:14:50|43547.8|43527.8|43535.8|43515.8|43547.8|43527.8|43535.8|43515.8|2
1636614900000|2021-11-11 07:15:00|43535.3|43515.3|43545.3|43525.3|43545.3|43525.3|43535.3|43515.3|4
1636614910000|2021-11-11 07:15:10|43545.8|43525.8|43547.8|43527.8|43547.8|43527.8|43545.8|43525.8|1
1636614920000|2021-11-11 07:15:20|43550.8|43530.8|43550.8|43530.8|43550.8|43530.8|43550.8|43530.8|4
1636614930000|2021-11-11 07:15:30|43555.8|43535.8|43555.8|43535.8|43555.8|43535.8|43555.8|43535.8|0
1636614940000|2021-11-11 07:15:40|||||||||2
1636614950000|2021-11-11 07:15:50|||||||||1
1636614960000|2021-11-11 07:16:00|43556.3|43536.3|43560.8|43540.8|43560.8|43540.8|43556.3|43536.3|2
1636614990000|2021-11-11 07:16:30|43563.8|43543.8|43565.8|43545.8|43565.8|43545.8|43563.8|43543.8|0
1636615030000|2021-11-11 07:17:10|43565.3|43545.3|43565.8|43545.8|43565.8|43545.8|43565.3|43545.3|2
1636615040000|2021-11-11 07:17:20|||||||||1
1636615060000|2021-11-11 07:17:40|43567.8|43547.8|43565.8|43545.8|43567.8|43547.8|43565.3|43545.3|3
1636615070000|2021-11-11 07:17:50|43565.3|43545.3|43565.8|43545.8|43565.8|43545.8|43565.3|43545.3|3
1636615080000|2021-11-11 07:18:00|43564.8|43544.8|43563.3|43543.3|43565.3|43545.3|43560.8|43540.8|2
1636615090000|2021-11-11 07:18:10|43565.8|43545.8|43565.3|43545.3|43565.8|43545.8|43565.3|43545.3|1
1636615100000|2021-11-11 07:18:20|43567.8|43547.8|43565.8|43545.8|43567.8|43547.8|43565.8|43545.8|1
1636615110000|2021-11-11 07:18:30|43565.3|43545.3|43562.8|43542.8|43565.3|43545.3|43562.8|43542.8|0
1636615120000|2021-11-11 07:18:40|43565.3|43545.3|43562.8|43542.8|43565.3|43545.3|43562.8|43542.8|3
1636615130000|2021-11-11 07:18:50|43560.8|43540.8|43558.8|43538.8|43560.8|43540.8|43558.8|43538.8|3
1636615140000|2021-11-11 07:19:00|43556.3|43536.3|43556.3|43536.3|43556.3|43536.3|43556.3|43536.3|2
1636615150000|2021-11-11 07:19:10|43553.8|43533.8|43553.8|43533.8|43553.8|43533.8|43553.8|43533.8|1
1636615160000|2021-11-11 07:19:20|43552.8|43532.8|43550.8|43530.8|43552.8|43532.8|43550.8|43530.8|0
1636615180000|2021-11-11 07:19:40|||||||||2
1636615190000|2021-11-11 07:19:50|43545.8|43525.8|43560.3|43540.3|43560.3|43540.3|43545.8|43525.8|17
1636615200000|2021-11-11 07:20:00|43562.8|43542.8|43572.8|43552.8|43572.8|43552.8|43562.8|43542.8|7
1636615210000|2021-11-11 07:20:10|43572.3|43552.3|43566.3|43546.3|43572.3|43552.3|43566.3|43546.3|3
1636615220000|2021-11-11 07:20:20|43568.3|43548.3|43568.3|43548.3|43568.3|43548.3|43568.3|43548.3|0
1636615230000|2021-11-11 07:20:30|43566.3|43546.3|43555.8|43535.8|43566.3|43546.3|43552.8|43532.8|6
1636615240000|2021-11-11 07:20:40|43558.3|43538.3|43558.3|43538.3|43558.3|43538.3|43558.3|43538.3|0
1636615250000|2021-11-11 07:20:50|43557.8|43537.8|43562.8|43542.8|43562.8|43542.8|43557.8|43537.8|3
1636615260000|2021-11-11 07:21:00|43557.3|43537.3|43557.8|43537.8|43557.8|43537.8|43555.3|43535.3|4
1636615270000|2021-11-11 07:21:10|43560.8|43540.8|43562.8|43542.8|43562.8|43542.8|43560.8|43540.8|0
1636615280000|2021-11-11 07:21:20|43560.3|43540.3|43535.8|43515.8|43560.3|43540.3|43535.8|43515.8|5
1636615290000|2021-11-11 07:21:30|43537.8|43517.8|43537.8|43517.8|43537.8|43517.8|43537.8|43517.8|1
1636615300000|2021-11-11 07:21:40|43540.3|43520.3|43542.8|43522.8|43542.8|43522.8|43540.3|43520.3|1
1636615310000|2021-11-11 07:21:50|43543.3|43523.3|43540.8|43520.8|43545.8|43525.8|43540.8|43520.8|6
1636615320000|2021-11-11 07:22:00|43542.8|43522.8|43537.8|43517.8|43542.8|43522.8|43537.8|43517.8|3
1636615330000|2021-11-11 07:22:10|43540.3|43520.3|43540.3|43520.3|43540.3|43520.3|43540.3|43520.3|0
1636615340000|2021-11-11 07:22:20|43540.8|43520.8|43547.3|43527.3|43547.3|43527.3|43540.8|43520.8|5
1636615350000|2021-11-11 07:22:30|43544.8|43524.8|43540.8|43520.8|43544.8|43524.8|43540.3|43520.3|6
1636615360000|2021-11-11 07:22:40|43538.3|43518.3|43540.3|43520.3|43540.8|43520.8|43538.3|43518.3|0
1636615370000|2021-11-11 07:22:50|43542.8|43522.8|43540.8|43520.8|43542.8|43522.8|43540.8|43520.8|2
1636615380000|2021-11-11 07:23:00|43542.8|43522.8|43539.8|43519.8|43542.8|43522.8|43539.8|43519.8|1
1636615390000|2021-11-11 07:23:10|43537.8|43517.8|43537.8|43517.8|43537.8|43517.8|43537.8|43517.8|0
1636615400000|2021-11-11 07:23:20|43538.3|43518.3|43537.8|43517.8|43538.3|43518.3|43537.8|43517.8|1
1636615410000|2021-11-11 07:23:30|43538.3|43518.3|43537.8|43517.8|43538.3|43518.3|43537.8|43517.8|0
1636615420000|2021-11-11 07:23:40|43540.8|43520.8|43540.8|43520.8|43540.8|43520.8|43540.8|43520.8|1
1636615430000|2021-11-11 07:23:50|43543.3|43523.3|43540.3|43520.3|43543.3|43523.3|43540.3|43520.3|3
1636615440000|2021-11-11 07:24:00|43540.8|43520.8|43540.8|43520.8|43540.8|43520.8|43540.3|43520.3|3
1636615450000|2021-11-11 07:24:10|43540.3|43520.3|43544.8|43524.8|43544.8|43524.8|43540.3|43520.3|1
1636615460000|2021-11-11 07:24:20|43547.8|43527.8|43547.8|43527.8|43548.3|43528.3|43547.8|43527.8|4
1636615470000|2021-11-11 07:24:30|43547.3|43527.3|43544.8|43524.8|43547.3|43527.3|43544.8|43524.8|6
1636615480000|2021-11-11 07:24:40|43542.8|43522.8|43542.8|43522.8|43543.3|43523.3|43542.8|43522.8|0
1636615490000|2021-11-11 07:24:50|43543.3|43523.3|43543.3|43523.3|43543.3|43523.3|43543.3|43523.3|1
1636615500000|2021-11-11 07:25:00|43545.3|43525.3|43540.8|43520.8|43545.3|43525.3|43536.3|43516.3|5
1636615510000|2021-11-11 07:25:10|43540.3|43520.3|43540.3|43520.3|43540.3|43520.3|43540.3|43520.3|1
1636615520000|2021-11-11 07:25:20|43540.8|43520.8|43540.8|43520.8|43540.8|43520.8|43540.8|43520.8|0
1636615530000|2021-11-11 07:25:30|43543.3|43523.3|43540.3|43520.3|43543.3|43523.3|43540.3|43520.3|1
1636615540000|2021-11-11 07:25:40|||||||||1
1636615560000|2021-11-11 07:26:00|43537.8|43517.8|43535.8|43515.8|43537.8|43517.8|43535.8|43515.8|1
1636615570000|2021-11-11 07:26:10|43536.3|43516.3|43540.3|43520.3|43540.8|43520.8|43536.3|43516.3|1
1636615580000|2021-11-11 07:26:20|43540.8|43520.8|43540.8|43520.8|43540.8|43520.8|43540.8|43520.8|1
1636615590000|2021-11-11 07:26:30|43540.3|43520.3|43545.3|43525.3|43545.3|43525.3|43540.3|43520.3|6
1636615600000|2021-11-11 07:26:40|43547.8|43527.8|43550.3|43530.3|43550.3|43530.3|43547.3|43527.3|5
1636615610000|2021-11-11 07:26:50|43547.8|43527.8|43547.3|43527.3|43547.8|43527.8|43547.3|43527.3|10
1636615620000|2021-11-11 07:27:00|43537.3|43517.3|43540.3|43520.3|43540.3|43520.3|43537.3|43517.3|5
1636615640000|2021-11-11 07:27:20|43540.8|43520.8|43540.8|43520.8|43540.8|43520.8|43540.8|43520.8|3
1636615650000|2021-11-11 07:27:30|43540.3|43520.3|43544.8|43524.8|43544.8|43524.8|43540.3|43520.3|3
1636615660000|2021-11-11 07:27:40|43545.3|43525.3|43545.8|43525.8|43545.8|43525.8|43545.3|43525.3|3
1636615670000|2021-11-11 07:27:50|43544.8|43524.8|43542.3|43522.3|43544.8|43524.8|43542.3|43522.3|2
1636615680000|2021-11-11 07:28:00|43544.8|43524.8|43547.3|43527.3|43547.3|43527.3|43544.8|43524.8|2
1636615690000|2021-11-11 07:28:10|43547.8|43527.8|43547.8|43527.8|43548.3|43528.3|43547.8|43527.8|0
1636615700000|2021-11-11 07:28:20|43549.8|43529.8|43549.8|43529.8|43549.8|43529.8|43547.3|43527.3|3
1636615720000|2021-11-11 07:28:40|43547.3|43527.3|43547.3|43527.3|43547.3|43527.3|43547.3|43527.3|3
1636615730000|2021-11-11 07:28:50|43549.8|43529.8|43549.8|43529.8|43552.3|43532.3|43549.8|43529.8|5
1636615760000|2021-11-11 07:29:20|43550.3|43530.3|43550.3|43530.3|43550.3|43530.3|43550.3|43530.3|0
1636615770000|2021-11-11 07:29:30|43552.3|43532.3|43549.8|43529.8|43552.3|43532.3|43547.8|43527.8|1
1636615780000|2021-11-11 07:29:40|43547.8|43527.8|43547.8|43527.8|43547.8|43527.8|43547.8|43527.8|1
1636615790000|2021-11-11 07:29:50|43549.8|43529.8|43549.8|43529.8|43550.3|43530.3|43549.8|43529.8|1
1636615800000|2021-11-11 07:30:00|43547.3|43527.3|43560.8|43540.8|43561.3|43541.3|43547.3|43527.3|8
1636615810000|2021-11-11 07:30:10|43563.8|43543.8|43565.8|43545.8|43567.8|43547.8|43563.8|43543.8|4
1636615820000|2021-11-11 07:30:20|43567.8|43547.8|43567.8|43547.8|43570.3|43550.3|43565.3|43545.3|6
1636615830000|2021-11-11 07:30:30|43563.8|43543.8|43562.8|43542.8|43565.8|43545.8|43561.7|43541.7|5
1636615840000|2021-11-11 07:30:40|||||||||2
1636615850000|2021-11-11 07:30:50|43560.8|43540.8|43548.3|43528.3|43560.8|43540.8|43548.3|43528.3|9
1636615860000|2021-11-11 07:31:00|43547.8|43527.8|43548.3|43528.3|43548.8|43528.8|43547.8|43527.8|9
1636615870000|2021-11-11 07:31:10|43550.3|43530.3|43537.3|43517.3|43550.3|43530.3|43537.3|43517.3|5
1636615880000|2021-11-11 07:31:20|43537.8|43517.8|43535.3|43515.3|43537.8|43517.8|43535.3|43515.3|3
1636615890000|2021-11-11 07:31:30|43537.8|43517.8|43532.8|43512.8|43537.8|43517.8|43532.8|43512.8|4
1636615900000|2021-11-11 07:31:40|43535.3|43515.3|43532.8|43512.8|43535.3|43515.3|43532.8|43512.8|2
1636615910000|2021-11-11 07:31:50|43533.3|43513.3|43525.3|43505.3|43533.3|43513.3|43525.3|43505.3|4
1636615920000|2021-11-11 07:32:00|43524.8|43504.8|43522.8|43502.8|43525.3|43505.3|43522.8|43502.8|6
1636615930000|2021-11-11 07:32:10|43523.3|43503.3|43538.7|43518.7|43538.7|43518.7|43522.8|43502.8|8
1636615940000|2021-11-11 07:32:20|43538.3|43518.3|43529.8|43509.8|43538.3|43518.3|43529.8|43509.8|10
1636615950000|2021-11-11 07:32:30|43527.8|43507.8|43529.8|43509.8|43530.3|43510.3|43527.8|43507.8|1
1636615960000|2021-11-11 07:32:40|43515.3|43495.3|43515.8|43495.8|43517.8|43497.8|43512.8|43492.8|5
1636615970000|2021-11-11 07:32:50|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|43512.8|43492.8|1
1636615980000|2021-11-11 07:33:00|43514.8|43494.8|43512.8|43492.8|43514.8|43494.8|43512.8|43492.8|1
1636615990000|2021-11-11 07:33:10|43514.8|43494.8|43514.8|43494.8|43514.8|43494.8|43512.8|43492.8|1
1636616000000|2021-11-11 07:33:20|43515.3|43495.3|43510.3|43490.3|43515.3|43495.3|43510.3|43490.3|3
1636616010000|2021-11-11 07:33:30|43508.3|43488.3|43516.8|43496.8|43516.8|43496.8|43508.3|43488.3|8
1636616020000|2021-11-11 07:33:40|43517.3|43497.3|43515.3|43495.3|43517.3|43497.3|43515.3|43495.3|0
1636616030000|2021-11-11 07:33:50|43513.3|43493.3|43510.3|43490.3|43513.3|43493.3|43509.8|43489.8|6
1636616040000|2021-11-11 07:34:00|43512.8|43492.8|43510.3|43490.3|43512.8|43492.8|43507.3|43487.3|8
1636616050000|2021-11-11 07:34:10|43512.3|43492.3|43510.3|43490.3|43512.3|43492.3|43510.3|43490.3|1
1636616070000|2021-11-11 07:34:30|||||||||2
1636616090000|2021-11-11 07:34:50|43512.8|43492.8|43515.3|43495.3|43515.3|43495.3|43512.8|43492.8|4
1636616100000|2021-11-11 07:35:00|43517.8|43497.8|43517.8|43497.8|43517.8|43497.8|43515.8|43495.8|2
1636616110000|2021-11-11 07:35:10|43517.3|43497.3|43513.3|43493.3|43517.3|43497.3|43510.8|43490.8|0
1636616120000|2021-11-11 07:35:20|43515.3|43495.3|43518.3|43498.3|43518.3|43498.3|43515.3|43495.3|3
1636616130000|2021-11-11 07:35:30|43520.3|43500.3|43527.8|43507.8|43527.8|43507.8|43520.3|43500.3|1
1636616140000|2021-11-11 07:35:40|43529.8|43509.8|43529.8|43509.8|43529.8|43509.8|43529.8|43509.8|0
1636616150000|2021-11-11 07:35:50|43530.3|43510.3|43530.3|43510.3|43530.3|43510.3|43530.3|43510.3|1
1636616160000|2021-11-11 07:36:00|||||||||1
1636616170000|2021-11-11 07:36:10|43532.3|43512.3|43537.8|43517.8|43537.8|43517.8|43532.3|43512.3|4
1636616180000|2021-11-11 07:36:20|43535.8|43515.8|43527.3|43507.3|43537.8|43517.8|43527.3|43507.3|4
1636616200000|2021-11-11 07:36:40|43525.3|43505.3|43525.3|43505.3|43525.3|43505.3|43522.8|43502.8|2
1636616210000|2021-11-11 07:36:50|43522.8|43502.8|43522.8|43502.8|43522.8|43502.8|43522.3|43502.3|3
1636616220000|2021-11-11 07:37:00|43522.3|43502.3|43517.3|43497.3|43522.3|43502.3|43517.3|43497.3|4
1636616230000|2021-11-11 07:37:10|43517.8|43497.8|43517.8|43497.8|43517.8|43497.8|43517.8|43497.8|3
1636616240000|2021-11-11 07:37:20|43515.3|43495.3|43511.8|43491.8|43515.3|43495.3|43507.8|43487.8|4
1636616250000|2021-11-11 07:37:30|43509.8|43489.8|43509.8|43489.8|43512.8|43492.8|43509.8|43489.8|1
1636616260000|2021-11-11 07:37:40|43508.3|43488.3|43508.3|43488.3|43508.3|43488.3|43508.3|43488.3|0
1636616270000|2021-11-11 07:37:50|43510.3|43490.3|43517.8|43497.8|43517.8|43497.8|43510.3|43490.3|3
1636616280000|2021-11-11 07:38:00|43528.3|43508.3|43520.3|43500.3|43534.8|43514.8|43519.8|43499.8|11
1636616290000|2021-11-11 07:38:10|43517.8|43497.8|43517.8|43497.8|43520.3|43500.3|43517.8|43497.8|2
1636616300000|2021-11-11 07:38:20|43515.3|43495.3|43514.8|43494.8|43517.8|43497.8|43514.8|43494.8|0
1636616310000|2021-11-11 07:38:30|43512.3|43492.3|43514.8|43494.8|43514.8|43494.8|43512.3|43492.3|3
1636616320000|2021-11-11 07:38:40|43514.3|43494.3|43502.8|43482.8|43514.8|43494.8|43502.8|43482.8|11
1636616330000|2021-11-11 07:38:50|43507.8|43487.8|43507.8|43487.8|43507.8|43487.8|43507.8|43487.8|0
1636616350000|2021-11-11 07:39:10|43508.3|43488.3|43508.3|43488.3|43508.3|43488.3|43502.8|43482.8|3
1636616360000|2021-11-11 07:39:20|43508.7|43488.7|43512.8|43492.8|43512.8|43492.8|43508.7|43488.7|0
1636616370000|2021-11-11 07:39:30|43517.8|43497.8|43517.8|43497.8|43517.8|43497.8|43517.8|43497.8|0
1636616380000|2021-11-11 07:39:40|43512.8|43492.8|43512.8|43492.8|43512.8|43492.8|43512.8|43492.8|1
1636616390000|2021-11-11 07:39:50|43510.3|43490.3|43502.8|43482.8|43510.3|43490.3|43502.8|43482.8|6
1636616400000|2021-11-11 07:40:00|43500.8|43480.8|43505.8|43485.8|43505.8|43485.8|43500.8|43480.8|3
1636616410000|2021-11-11 07:40:10|43504.8|43484.8|43500.3|43480.3|43504.8|43484.8|43499.8|43479.8|8
1636616420000|2021-11-11 07:40:20|43495.3|43475.3|43495.3|43475.3|43495.3|43475.3|43495.3|43475.3|10
1636616430000|2021-11-11 07:40:30|43495.8|43475.8|43495.3|43475.3|43495.8|43475.8|43495.3|43475.3|8
1636616440000|2021-11-11 07:40:40|43500.3|43480.3|43500.3|43480.3|43502.8|43482.8|43500.3|43480.3|4
1636616450000|2021-11-11 07:40:50|43495.8|43475.8|43495.8|43475.8|43495.8|43475.8|43495.8|43475.8|1
1636616460000|2021-11-11 07:41:00|43497.8|43477.8|43495.3|43475.3|43497.8|43477.8|43495.3|43475.3|0
1636616470000|2021-11-11 07:41:10|43497.8|43477.8|43499.8|43479.8|43500.3|43480.3|43495.8|43475.8|2
1636616480000|2021-11-11 07:41:20|43497.8|43477.8|43500.3|43480.3|43500.3|43480.3|43497.8|43477.8|0
1636616490000|2021-11-11 07:41:30|43502.3|43482.3|43502.8|43482.8|43502.8|43482.8|43502.3|43482.3|1
1636616500000|2021-11-11 07:41:40|43500.8|43480.8|43497.8|43477.8|43500.8|43480.8|43495.3|43475.3|4
1636616510000|2021-11-11 07:41:50|43500.3|43480.3|43497.8|43477.8|43500.3|43480.3|43497.8|43477.8|0
1636616520000|2021-11-11 07:42:00|43499.8|43479.8|43502.8|43482.8|43502.8|43482.8|43497.8|43477.8|1
1636616530000|2021-11-11 07:42:10|43500.3|43480.3|43505.3|43485.3|43505.3|43485.3|43500.3|43480.3|0
1636616540000|2021-11-11 07:42:20|43502.8|43482.8|43497.3|43477.3|43502.8|43482.8|43497.3|43477.3|3
1636616550000|2021-11-11 07:42:30|43497.8|43477.8|43497.8|43477.8|43497.8|43477.8|43497.8|43477.8|0
1636616560000|2021-11-11 07:42:40|43495.3|43475.3|43495.8|43475.8|43495.8|43475.8|43492.8|43472.8|2
1636616570000|2021-11-11 07:42:50|43497.8|43477.8|43485.3|43465.3|43497.8|43477.8|43485.3|43465.3|5
1636616580000|2021-11-11 07:43:00|43487.8|43467.8|43487.8|43467.8|43487.8|43467.8|43487.8|43467.8|2
1636616590000|2021-11-11 07:43:10|43487.3|43467.3|43488.3|43468.3|43488.3|43468.3|43487.3|43467.3|6
1636616600000|2021-11-11 07:43:20|43487.8|43467.8|43480.8|43460.8|43487.8|43467.8|43480.3|43460.3|9
1636616610000|2021-11-11 07:43:30|43483.3|43463.3|43477.8|43457.8|43483.3|43463.3|43477.8|43457.8|5
1636616620000|2021-11-11 07:43:40|43476.2|43456.2|43475.8|43455.8|43478.3|43458.3|43475.8|43455.8|7
1636616630000|2021-11-11 07:43:50|43475.3|43455.3|43465.3|43445.3|43475.3|43455.3|43460.3|43440.3|13
1636616640000|2021-11-11 07:44:00|43467.8|43447.8|43453.3|43433.3|43469.8|43449.8|43453.3|43433.3|9
1636616650000|2021-11-11 07:44:10|43452.8|43432.8|43450.8|43430.8|43452.8|43432.8|43450.8|43430.8|4
1636616660000|2021-11-11 07:44:20|43452.8|43432.8|43452.8|43432.8|43455.8|43435.8|43452.8|43432.8|2
1636616670000|2021-11-11 07:44:30|43455.3|43435.3|43450.8|43430.8|43455.3|43435.3|43450.8|43430.8|2
1636616680000|2021-11-11 07:44:40|43450.3|43430.3|43445.8|43425.8|43453.3|43433.3|43445.3|43425.3|12
1636616690000|2021-11-11 07:44:50|43445.3|43425.3|43442.8|43422.8|43445.3|43425.3|43442.8|43422.8|4
1636616700000|2021-11-11 07:45:00|43445.3|43425.3|43445.8|43425.8|43445.8|43425.8|43441.2|43421.2|10
1636616720000|2021-11-11 07:45:20|43446.2|43426.2|43445.8|43425.8|43446.2|43426.2|43445.8|43425.8|2
1636616730000|2021-11-11 07:45:30|43448.3|43428.3|43449.8|43429.8|43452.8|43432.8|43448.3|43428.3|3
1636616740000|2021-11-11 07:45:40|43447.8|43427.8|43442.8|43422.8|43447.8|43427.8|43442.8|43422.8|4
1636616750000|2021-11-11 07:45:50|43440.8|43420.8|43442.8|43422.8|43442.8|43422.8|43440.8|43420.8|0
1636616760000|2021-11-11 07:46:00|43446.2|43426.2|43454.8|43434.8|43454.8|43434.8|43445.8|43425.8|4
1636616770000|2021-11-11 07:46:10|43445.3|43425.3|43450.8|43430.8|43450.8|43430.8|43445.3|43425.3|4
1636616780000|2021-11-11 07:46:20|43448.3|43428.3|43445.3|43425.3|43452.8|43432.8|43445.3|43425.3|5
1636616790000|2021-11-11 07:46:30|43445.8|43425.8|43447.8|43427.8|43447.8|43427.8|43445.8|43425.8|0
1636616800000|2021-11-11 07:46:40|43445.3|43425.3|43445.3|43425.3|43445.3|43425.3|43443.3|43423.3|2
1636616810000|2021-11-11 07:46:50|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|0
1636616820000|2021-11-11 07:47:00|43445.8|43425.8|43445.3|43425.3|43445.8|43425.8|43445.3|43425.3|1
1636616830000|2021-11-11 07:47:10|43447.8|43427.8|43447.8|43427.8|43447.8|43427.8|43447.8|43427.8|0
1636616840000|2021-11-11 07:47:20|||||||||1
1636616850000|2021-11-11 07:47:30|||||||||1
1636616860000|2021-11-11 07:47:40|43445.3|43425.3|43447.8|43427.8|43447.8|43427.8|43445.3|43425.3|3
1636616870000|2021-11-11 07:47:50|43460.3|43440.3|43460.3|43440.3|43460.3|43440.3|43459.8|43439.8|8
1636616880000|2021-11-11 07:48:00|43462.3|43442.3|43467.8|43447.8|43467.8|43447.8|43462.3|43442.3|5
1636616890000|2021-11-11 07:48:10|43465.3|43445.3|43467.8|43447.8|43467.8|43447.8|43465.3|43445.3|1
1636616900000|2021-11-11 07:48:20|43465.3|43445.3|43467.8|43447.8|43467.8|43447.8|43465.3|43445.3|1
1636616910000|2021-11-11 07:48:30|43467.3|43447.3|43465.8|43445.8|43467.3|43447.3|43465.8|43445.8|0
1636616920000|2021-11-11 07:48:40|43465.3|43445.3|43465.3|43445.3|43465.3|43445.3|43465.3|43445.3|0
1636616940000|2021-11-11 07:49:00|||||||||4
1636616950000|2021-11-11 07:49:10|43463.3|43443.3|43463.3|43443.3|43463.3|43443.3|43463.3|43443.3|0
1636616960000|2021-11-11 07:49:20|43465.3|43445.3|43465.3|43445.3|43465.3|43445.3|43465.3|43445.3|2
1636616970000|2021-11-11 07:49:30|43467.3|43447.3|43467.3|43447.3|43467.3|43447.3|43467.3|43447.3|0
1636616980000|2021-11-11 07:49:40|||||||||1
1636616990000|2021-11-11 07:49:50|43469.8|43449.8|43475.3|43455.3|43475.3|43455.3|43469.8|43449.8|7
1636617000000|2021-11-11 07:50:00|43477.8|43457.8|43485.8|43465.8|43485.8|43465.8|43477.8|43457.8|4
1636617010000|2021-11-11 07:50:10|43486.2|43466.2|43500.8|43480.8|43502.8|43482.8|43486.2|43466.2|13
1636617020000|2021-11-11 07:50:20|||||||||3
1636617030000|2021-11-11 07:50:30|43498.3|43478.3|43500.3|43480.3|43500.8|43480.8|43498.3|43478.3|1
1636617040000|2021-11-11 07:50:40|43500.8|43480.8|43503.7|43483.7|43503.7|43483.7|43500.8|43480.8|5
1636617050000|2021-11-11 07:50:50|43501.7|43481.7|43503.3|43483.3|43503.7|43483.7|43501.7|43481.7|3
1636617060000|2021-11-11 07:51:00|43501.2|43481.2|43500.8|43480.8|43501.2|43481.2|43500.3|43480.3|2
1636617070000|2021-11-11 07:51:10|43500.3|43480.3|43500.3|43480.3|43500.3|43480.3|43500.3|43480.3|3
1636617080000|2021-11-11 07:51:20|43497.8|43477.8|43500.8|43480.8|43505.3|43485.3|43497.8|43477.8|23
1636617090000|2021-11-11 07:51:30|||||||||4
1636617110000|2021-11-11 07:51:50|43500.3|43480.3|43500.3|43480.3|43500.3|43480.3|43499.8|43479.8|3
1636617120000|2021-11-11 07:52:00|43498.3|43478.3|43500.3|43480.3|43500.3|43480.3|43498.3|43478.3|1
1636617130000|2021-11-11 07:52:10|43499.8|43479.8|43497.8|43477.8|43499.8|43479.8|43497.8|43477.8|2
1636617140000|2021-11-11 07:52:20|43499.8|43479.8|43499.8|43479.8|43499.8|43479.8|43499.8|43479.8|0
1636617150000|2021-11-11 07:52:30|43497.8|43477.8|43472.8|43452.8|43497.8|43477.8|43472.8|43452.8|5
1636617160000|2021-11-11 07:52:40|43475.3|43455.3|43475.3|43455.3|43475.3|43455.3|43475.3|43455.3|0
1636617180000|2021-11-11 07:53:00|43474.8|43454.8|43482.8|43462.8|43482.8|43462.8|43474.8|43454.8|4
1636617190000|2021-11-11 07:53:10|43484.8|43464.8|43487.8|43467.8|43487.8|43467.8|43484.8|43464.8|0
1636617210000|2021-11-11 07:53:30|43487.3|43467.3|43484.8|43464.8|43487.3|43467.3|43484.8|43464.8|2
1636617230000|2021-11-11 07:53:50|43485.3|43465.3|43485.3|43465.3|43485.3|43465.3|43485.3|43465.3|0
1636617240000|2021-11-11 07:54:00|43485.8|43465.8|43492.8|43472.8|43492.8|43472.8|43485.8|43465.8|4
1636617250000|2021-11-11 07:54:10|43493.3|43473.3|43495.3|43475.3|43497.3|43477.3|43493.3|43473.3|0
1636617260000|2021-11-11 07:54:20|43497.3|43477.3|43497.3|43477.3|43497.3|43477.3|43497.3|43477.3|0
1636617270000|2021-11-11 07:54:30|43497.8|43477.8|43497.8|43477.8|43497.8|43477.8|43497.8|43477.8|1
1636617290000|2021-11-11 07:54:50|43500.2|43480.2|43500.2|43480.2|43500.2|43480.2|43499.7|43479.7|6
1636617300000|2021-11-11 07:55:00|43499.7|43479.7|43497.8|43477.8|43500.3|43480.3|43497.8|43477.8|8
1636617310000|2021-11-11 07:55:10|43499.8|43479.8|43495.3|43475.3|43500.3|43480.3|43490.3|43470.3|7
1636617320000|2021-11-11 07:55:20|43494.8|43474.8|43497.8|43477.8|43497.8|43477.8|43494.8|43474.8|1
1636617330000|2021-11-11 07:55:30|43487.8|43467.8|43490.3|43470.3|43490.3|43470.3|43487.8|43467.8|6
1636617340000|2021-11-11 07:55:40|43493.3|43473.3|43485.3|43465.3|43493.3|43473.3|43485.3|43465.3|6
1636617350000|2021-11-11 07:55:50|43484.8|43464.8|43490.3|43470.3|43490.3|43470.3|43475.3|43455.3|10
1636617360000|2021-11-11 07:56:00|43493.3|43473.3|43493.3|43473.3|43495.8|43475.8|43493.3|43473.3|7
1636617370000|2021-11-11 07:56:10|43495.3|43475.3|43495.3|43475.3|43495.3|43475.3|43495.3|43475.3|0
1636617380000|2021-11-11 07:56:20|43493.3|43473.3|43492.8|43472.8|43493.3|43473.3|43492.8|43472.8|0
1636617390000|2021-11-11 07:56:30|43495.3|43475.3|43492.8|43472.8|43495.3|43475.3|43492.8|43472.8|2
1636617410000|2021-11-11 07:56:50|43497.8|43477.8|43494.8|43474.8|43497.8|43477.8|43494.8|43474.8|0
1636617420000|2021-11-11 07:57:00|43492.8|43472.8|43492.8|43472.8|43492.8|43472.8|43492.8|43472.8|2
1636617430000|2021-11-11 07:57:10|43493.7|43473.7|43495.3|43475.3|43497.8|43477.8|43492.8|43472.8|1
1636617440000|2021-11-11 07:57:20|43495.8|43475.8|43497.8|43477.8|43497.8|43477.8|43494.8|43474.8|1
1636617460000|2021-11-11 07:57:40|||||||||1
1636617470000|2021-11-11 07:57:50|43497.3|43477.3|43494.8|43474.8|43497.3|43477.3|43494.8|43474.8|1
1636617480000|2021-11-11 07:58:00|43497.8|43477.8|43497.8|43477.8|43497.8|43477.8|43497.8|43477.8|2
1636617490000|2021-11-11 07:58:10|43499.8|43479.8|43500.8|43480.8|43500.8|43480.8|43499.8|43479.8|0
1636617500000|2021-11-11 07:58:20|43501.2|43481.2|43500.8|43480.8|43501.2|43481.2|43500.8|43480.8|2
1636617510000|2021-11-11 07:58:30|43500.3|43480.3|43499.8|43479.8|43500.3|43480.3|43499.8|43479.8|5
1636617520000|2021-11-11 07:58:40|43497.8|43477.8|43500.3|43480.3|43500.3|43480.3|43495.8|43475.8|4
1636617530000|2021-11-11 07:58:50|43498.3|43478.3|43499.8|43479.8|43500.3|43480.3|43497.8|43477.8|4
1636617540000|2021-11-11 07:59:00|43497.8|43477.8|43500.3|43480.3|43500.3|43480.3|43497.8|43477.8|4
1636617550000|2021-11-11 07:59:10|||||||||1
1636617560000|2021-11-11 07:59:20|43499.8|43479.8|43499.8|43479.8|43499.8|43479.8|43499.8|43479.8|0
1636617580000|2021-11-11 07:59:40|43497.8|43477.8|43500.3|43480.3|43500.3|43480.3|43495.8|43475.8|2
1636617590000|2021-11-11 07:59:50|43498.3|43478.3|43500.8|43480.8|43500.8|43480.8|43498.3|43478.3|7
1636617600000|2021-11-11 08:00:00|43498.7|43478.7|43532.3|43512.3|43535.3|43515.3|43498.7|43478.7|23
1636617610000|2021-11-11 08:00:10|43532.8|43512.8|43532.3|43512.3|43532.8|43512.8|43530.3|43510.3|6
1636617620000|2021-11-11 08:00:20|43530.3|43510.3|43530.3|43510.3|43530.3|43510.3|43527.8|43507.8|2
1636617630000|2021-11-11 08:00:30|43535.8|43515.8|43520.8|43500.8|43535.8|43515.8|43520.3|43500.3|10
1636617640000|2021-11-11 08:00:40|43522.8|43502.8|43523.3|43503.3|43523.3|43503.3|43520.8|43500.8|5
1636617650000|2021-11-11 08:00:50|43520.8|43500.8|43523.7|43503.7|43523.7|43503.7|43520.8|43500.8|4
1636617660000|2021-11-11 08:01:00|43523.3|43503.3|43521.7|43501.7|43524.2|43504.2|43521.2|43501.2|12
1636617670000|2021-11-11 08:01:10|43523.7|43503.7|43548.7|43528.7|43548.7|43528.7|43523.7|43503.7|10
1636617680000|2021-11-11 08:01:20|43556.7|43536.7|43572.2|43552.2|43572.2|43552.2|43556.7|43536.7|19
1636617690000|2021-11-11 08:01:30|43576.2|43556.2|43571.7|43551.7|43578.7|43558.7|43571.7|43551.7|8
1636617700000|2021-11-11 08:01:40|43566.7|43546.7|43564.2|43544.2|43568.7|43548.7|43564.2|43544.2|7
1636617710000|2021-11-11 08:01:50|43563.7|43543.7|43563.7|43543.7|43563.7|43543.7|43563.7|43543.7|2
1636617720000|2021-11-11 08:02:00|43561.2|43541.2|43554.2|43534.2|43561.2|43541.2|43551.2|43531.2|7
1636617730000|2021-11-11 08:02:10|43551.7|43531.7|43556.7|43536.7|43556.7|43536.7|43551.7|43531.7|1
1636617740000|2021-11-11 08:02:20|43556.2|43536.2|43559.7|43539.7|43560.2|43540.2|43556.2|43536.2|5
1636617750000|2021-11-11 08:02:30|43557.7|43537.7|43551.7|43531.7|43557.7|43537.7|43551.7|43531.7|5
1636617760000|2021-11-11 08:02:40|43551.2|43531.2|43541.2|43521.2|43551.2|43531.2|43541.2|43521.2|2
1636617770000|2021-11-11 08:02:50|||||||||3
1636617780000|2021-11-11 08:03:00|43536.7|43516.7|43543.7|43523.7|43543.7|43523.7|43536.7|43516.7|7
1636617800000|2021-11-11 08:03:20|43541.7|43521.7|43556.7|43536.7|43556.7|43536.7|43541.7|43521.7|11
1636617810000|2021-11-11 08:03:30|43554.2|43534.2|43554.2|43534.2|43554.2|43534.2|43554.2|43534.2|9
1636617830000|2021-11-11 08:03:50|||||||||1
1636617840000|2021-11-11 08:04:00|43561.7|43541.7|43573.7|43553.7|43573.7|43553.7|43561.7|43541.7|7
1636617850000|2021-11-11 08:04:10|43576.7|43556.7|43576.7|43556.7|43576.7|43556.7|43576.7|43556.7|3
1636617860000|2021-11-11 08:04:20|43577.2|43557.2|43577.2|43557.2|43577.2|43557.2|43577.2|43557.2|9
1636617870000|2021-11-11 08:04:30|43576.7|43556.7|43576.7|43556.7|43576.7|43556.7|43576.2|43556.2|3
1636617880000|2021-11-11 08:04:40|43574.2|43554.2|43572.2|43552.2|43574.2|43554.2|43572.2|43552.2|1
1636617890000|2021-11-11 08:04:50|43572.7|43552.7|43574.7|43554.7|43577.2|43557.2|43572.7|43552.7|1
1636617900000|2021-11-11 08:05:00|43576.7|43556.7|43592.2|43572.2|43594.2|43574.2|43576.7|43556.7|11
1636617910000|2021-11-11 08:05:10|43592.7|43572.7|43587.2|43567.2|43592.7|43572.7|43587.2|43567.2|3
1636617920000|2021-11-11 08:05:20|||||||||2
1636617930000|2021-11-11 08:05:30|43586.7|43566.7|43589.7|43569.7|43589.7|43569.7|43586.7|43566.7|8
1636617940000|2021-11-11 08:05:40|43587.2|43567.2|43587.2|43567.2|43587.2|43567.2|43587.2|43567.2|4
1636617950000|2021-11-11 08:05:50|43586.7|43566.7|43582.7|43562.7|43587.2|43567.2|43582.7|43562.7|7
1636617960000|2021-11-11 08:06:00|43579.2|43559.2|43577.2|43557.2|43579.2|43559.2|43577.2|43557.2|4
1636617980000|2021-11-11 08:06:20|43582.7|43562.7|43584.7|43564.7|43585.2|43565.2|43582.7|43562.7|6
1636617990000|2021-11-11 08:06:30|43579.7|43559.7|43567.2|43547.2|43579.7|43559.7|43567.2|43547.2|11
1636618000000|2021-11-11 08:06:40|43569.2|43549.2|43569.2|43549.2|43569.2|43549.2|43569.2|43549.2|0
1636618010000|2021-11-11 08:06:50|43569.7|43549.7|43587.2|43567.2|43587.2|43567.2|43569.7|43549.7|9
1636618020000|2021-11-11 08:07:00|43595.2|43575.2|43611.7|43591.7|43611.7|43591.7|43595.2|43575.2|7
1636618030000|2021-11-11 08:07:10|43612.2|43592.2|43596.7|43576.7|43614.7|43594.7|43596.2|43576.2|12
1636618040000|2021-11-11 08:07:20|43597.2|43577.2|43606.2|43586.2|43606.2|43586.2|43597.2|43577.2|4
1636618050000|2021-11-11 08:07:30|43607.2|43587.2|43612.2|43592.2|43612.2|43592.2|43607.2|43587.2|5
1636618060000|2021-11-11 08:07:40|43614.7|43594.7|43622.2|43602.2|43622.2|43602.2|43614.7|43594.7|11
1636618070000|2021-11-11 08:07:50|43624.7|43604.7|43625.2|43605.2|43625.2|43605.2|43624.7|43604.7|5
1636618080000|2021-11-11 08:08:00|||||||||1
1636618090000|2021-11-11 08:08:10|43624.7|43604.7|43624.7|43604.7|43624.7|43604.7|43624.7|43604.7|4
1636618100000|2021-11-11 08:08:20|43622.2|43602.2|43607.7|43587.7|43622.2|43602.2|43607.7|43587.7|9
1636618110000|2021-11-11 08:08:30|43607.2|43587.2|43604.7|43584.7|43607.2|43587.2|43604.7|43584.7|1
1636618120000|2021-11-11 08:08:40|43602.2|43582.2|43597.2|43577.2|43602.2|43582.2|43597.2|43577.2|14
1636618140000|2021-11-11 08:09:00|43592.7|43572.7|43594.7|43574.7|43594.7|43574.7|43592.2|43572.2|3
1636618150000|2021-11-11 08:09:10|43597.2|43577.2|43602.2|43582.2|43602.2|43582.2|43597.2|43577.2|4
1636618160000|2021-11-11 08:09:20|43599.7|43579.7|43597.2|43577.2|43599.7|43579.7|43597.2|43577.2|1
1636618170000|2021-11-11 08:09:30|43602.2|43582.2|43602.2|43582.2|43602.2|43582.2|43602.2|43582.2|2
1636618180000|2021-11-11 08:09:40|43604.2|43584.2|43607.2|43587.2|43607.2|43587.2|43604.2|43584.2|1
1636618190000|2021-11-11 08:09:50|||||||||1
1636618200000|2021-11-11 08:10:00|43599.7|43579.7|43599.7|43579.7|43599.7|43579.7|43599.7|43579.7|8
1636618210000|2021-11-11 08:10:10|43604.7|43584.7|43602.2|43582.2|43604.7|43584.7|43602.2|43582.2|4
1636618220000|2021-11-11 08:10:20|43599.7|43579.7|43594.2|43574.2|43599.7|43579.7|43594.2|43574.2|0
1636618230000|2021-11-11 08:10:30|43591.7|43571.7|43582.2|43562.2|43591.7|43571.7|43580.2|43560.2|17
1636618240000|2021-11-11 08:10:40|43582.7|43562.7|43584.2|43564.2|43584.7|43564.7|43582.2|43562.2|13
1636618250000|2021-11-11 08:10:50|43584.7|43564.7|43579.7|43559.7|43584.7|43564.7|43579.7|43559.7|4
1636618260000|2021-11-11 08:11:00|43577.7|43557.7|43572.2|43552.2|43579.7|43559.7|43572.2|43552.2|5
1636618280000|2021-11-11 08:11:20|43570.2|43550.2|43574.7|43554.7|43574.7|43554.7|43570.2|43550.2|10
1636618290000|2021-11-11 08:11:30|43575.2|43555.2|43581.7|43561.7|43581.7|43561.7|43575.2|43555.2|1
1636618300000|2021-11-11 08:11:40|43582.2|43562.2|43587.2|43567.2|43587.2|43567.2|43581.7|43561.7|5
1636618310000|2021-11-11 08:11:50|43592.2|43572.2|43592.2|43572.2|43592.2|43572.2|43592.2|43572.2|7
1636618320000|2021-11-11 08:12:00|43592.7|43572.7|43597.2|43577.2|43597.2|43577.2|43592.7|43572.7|2
1636618330000|2021-11-11 08:12:10|43597.7|43577.7|43602.7|43582.7|43605.2|43585.2|43597.7|43577.7|13
1636618340000|2021-11-11 08:12:20|43602.2|43582.2|43602.2|43582.2|43602.2|43582.2|43602.2|43582.2|0
1636618350000|2021-11-11 08:12:30|43599.2|43579.2|43599.7|43579.7|43605.2|43585.2|43595.2|43575.2|19
1636618360000|2021-11-11 08:12:40|43591.7|43571.7|43589.7|43569.7|43591.7|43571.7|43589.2|43569.2|5
1636618370000|2021-11-11 08:12:50|43584.7|43564.7|43582.7|43562.7|43584.7|43564.7|43582.7|43562.7|5
1636618380000|2021-11-11 08:13:00|43580.7|43560.7|43562.7|43542.7|43580.7|43560.7|43562.7|43542.7|5
1636618390000|2021-11-11 08:13:10|43562.2|43542.2|43554.7|43534.7|43562.2|43542.2|43552.2|43532.2|3
1636618400000|2021-11-11 08:13:20|43555.2|43535.2|43552.7|43532.7|43555.2|43535.2|43552.7|43532.7|3
1636618410000|2021-11-11 08:13:30|43552.2|43532.2|43549.7|43529.7|43554.7|43534.7|43549.7|43529.7|3
1636618420000|2021-11-11 08:13:40|43552.2|43532.2|43546.7|43526.7|43557.2|43537.2|43546.7|43526.7|8
1636618430000|2021-11-11 08:13:50|||||||||2
1636618440000|2021-11-11 08:14:00|43548.7|43528.7|43548.7|43528.7|43548.7|43528.7|43548.7|43528.7|2
1636618460000|2021-11-11 08:14:20|43546.7|43526.7|43546.7|43526.7|43546.7|43526.7|43546.7|43526.7|0
1636618470000|2021-11-11 08:14:30|43552.2|43532.2|43537.7|43517.7|43552.2|43532.2|43537.2|43517.2|9
1636618480000|2021-11-11 08:14:40|43539.7|43519.7|43544.7|43524.7|43546.7|43526.7|43539.7|43519.7|4
1636618490000|2021-11-11 08:14:50|43539.7|43519.7|43542.7|43522.7|43542.7|43522.7|43539.7|43519.7|9
1636618500000|2021-11-11 08:15:00|43542.2|43522.2|43539.7|43519.7|43542.2|43522.2|43536.7|43516.7|9
1636618510000|2021-11-11 08:15:10|43544.7|43524.7|43544.7|43524.7|43544.7|43524.7|43544.7|43524.7|3
1636618520000|2021-11-11 08:15:20|43546.7|43526.7|43549.7|43529.7|43549.7|43529.7|43544.7|43524.7|6
1636618530000|2021-11-11 08:15:30|43547.2|43527.2|43549.7|43529.7|43549.7|43529.7|43545.2|43525.2|5
1636618540000|2021-11-11 08:15:40|43550.2|43530.2|43554.7|43534.7|43554.7|43534.7|43549.7|43529.7|7
1636618560000|2021-11-11 08:16:00|43551.7|43531.7|43554.7|43534.7|43554.7|43534.7|43551.7|43531.7|5
1636618570000|2021-11-11 08:16:10|43555.2|43535.2|43555.2|43535.2|43555.2|43535.2|43555.2|43535.2|2
1636618580000|2021-11-11 08:16:20|43557.2|43537.2|43557.2|43537.2|43557.2|43537.2|43557.2|43537.2|0
1636618590000|2021-11-11 08:16:30|43556.7|43536.7|43556.7|43536.7|43556.7|43536.7|43556.7|43536.7|3
1636618600000|2021-11-11 08:16:40|43557.7|43537.7|43557.7|43537.7|43557.7|43537.7|43557.7|43537.7|4
1636618610000|2021-11-11 08:16:50|43567.7|43547.7|43569.7|43549.7|43569.7|43549.7|43567.7|43547.7|5
1636618620000|2021-11-11 08:17:00|43572.2|43552.2|43574.7|43554.7|43574.7|43554.7|43572.2|43552.2|5
1636618630000|2021-11-11 08:17:10|43575.2|43555.2|43577.2|43557.2|43577.2|43557.2|43575.2|43555.2|5
1636618640000|2021-11-11 08:17:20|43578.2|43558.2|43578.2|43558.2|43578.2|43558.2|43578.2|43558.2|3
1636618650000|2021-11-11 08:17:30|43575.2|43555.2|43572.7|43552.7|43575.2|43555.2|43572.7|43552.7|6
1636618660000|2021-11-11 08:17:40|43574.7|43554.7|43574.7|43554.7|43574.7|43554.7|43574.7|43554.7|1
1636618670000|2021-11-11 08:17:50|43577.2|43557.2|43577.2|43557.2|43577.2|43557.2|43577.2|43557.2|1
1636618680000|2021-11-11 08:18:00|43575.2|43555.2|43567.7|43547.7|43575.2|43555.2|43567.7|43547.7|2
1636618690000|2021-11-11 08:18:10|43565.2|43545.2|43564.7|43544.7|43565.2|43545.2|43564.7|43544.7|0
1636618700000|2021-11-11 08:18:20|43562.7|43542.7|43562.7|43542.7|43562.7|43542.7|43562.7|43542.7|0
1636618710000|2021-11-11 08:18:30|43560.7|43540.7|43549.7|43529.7|43560.7|43540.7|43549.7|43529.7|7
1636618720000|2021-11-11 08:18:40|43542.2|43522.2|43547.2|43527.2|43547.2|43527.2|43542.2|43522.2|8
1636618730000|2021-11-11 08:18:50|43547.7|43527.7|43547.7|43527.7|43547.7|43527.7|43547.7|43527.7|2
1636618740000|2021-11-11 08:19:00|43544.7|43524.7|43547.2|43527.2|43547.2|43527.2|43544.7|43524.7|6
1636618750000|2021-11-11 08:19:10|43549.2|43529.2|43552.2|43532.2|43552.2|43532.2|43549.2|43529.2|3
1636618760000|2021-11-11 08:19:20|||||||||1
1636618770000|2021-11-11 08:19:30|43549.7|43529.7|43549.7|43529.7|43554.7|43534.7|43549.7|43529.7|1
1636618790000|2021-11-11 08:19:50|43547.7|43527.7|43544.7|43524.7|43547.7|43527.7|43544.7|43524.7|2
1636618800000|2021-11-11 08:20:00|||||||||1
1636618810000|2021-11-11 08:20:10|43542.7|43522.7|43534.2|43514.2|43542.7|43522.7|43534.2|43514.2|1
1636618820000|2021-11-11 08:20:20|43533.7|43513.7|43531.7|43511.7|43533.7|43513.7|43531.7|43511.7|0
1636618830000|2021-11-11 08:20:30|43529.7|43509.7|43537.2|43517.2|43539.7|43519.7|43529.7|43509.7|11
1636618840000|2021-11-11 08:20:40|43539.7|43519.7|43539.7|43519.7|43539.7|43519.7|43536.7|43516.7|3
1636618850000|2021-11-11 08:20:50|43541.7|43521.7|43541.7|43521.7|43541.7|43521.7|43541.7|43521.7|0
1636618860000|2021-11-11 08:21:00|43544.7|43524.7|43544.7|43524.7|43544.7|43524.7|43544.7|43524.7|3
1636618870000|2021-11-11 08:21:10|43547.2|43527.2|43544.7|43524.7|43547.2|43527.2|43544.7|43524.7|3
1636618880000|2021-11-11 08:21:20|43534.7|43514.7|43532.2|43512.2|43534.7|43514.7|43532.2|43512.2|2
1636618890000|2021-11-11 08:21:30|43544.7|43524.7|43545.2|43525.2|43545.2|43525.2|43544.7|43524.7|2
1636618900000|2021-11-11 08:21:40|43547.2|43527.2|43552.7|43532.7|43552.7|43532.7|43547.2|43527.2|2
1636618920000|2021-11-11 08:22:00|43554.7|43534.7|43554.7|43534.7|43554.7|43534.7|43554.7|43534.7|0
1636618930000|2021-11-11 08:22:10|43555.2|43535.2|43564.7|43544.7|43565.2|43545.2|43555.2|43535.2|3
1636618940000|2021-11-11 08:22:20|43562.2|43542.2|43559.7|43539.7|43562.2|43542.2|43557.7|43537.7|1
1636618950000|2021-11-11 08:22:30|43559.2|43539.2|43556.7|43536.7|43559.2|43539.2|43556.7|43536.7|0
1636618960000|2021-11-11 08:22:40|||||||||2
1636618970000|2021-11-11 08:22:50|43554.7|43534.7|43557.7|43537.7|43557.7|43537.7|43554.7|43534.7|0
1636618980000|2021-11-11 08:23:00|43560.2|43540.2|43564.7|43544.7|43564.7|43544.7|43560.2|43540.2|1
1636618990000|2021-11-11 08:23:10|43565.2|43545.2|43569.7|43549.7|43569.7|43549.7|43565.2|43545.2|3
1636619000000|2021-11-11 08:23:20|||||||||1
1636619020000|2021-11-11 08:23:40|43572.2|43552.2|43581.1|43561.1|43581.1|43561.1|43572.2|43552.2|6
1636619030000|2021-11-11 08:23:50|43592.2|43572.2|43597.7|43577.7|43597.7|43577.7|43592.2|43572.2|2
1636619040000|2021-11-11 08:24:00|43604.7|43584.7|43612.2|43592.2|43612.2|43592.2|43604.7|43584.7|11
1636619050000|2021-11-11 08:24:10|43610.2|43590.2|43612.2|43592.2|43612.7|43592.7|43610.2|43590.2|5
1636619060000|2021-11-11 08:24:20|43612.7|43592.7|43609.7|43589.7|43612.7|43592.7|43609.7|43589.7|2
1636619070000|2021-11-11 08:24:30|43612.2|43592.2|43609.7|43589.7|43612.2|43592.2|43607.7|43587.7|3
1636619080000|2021-11-11 08:24:40|43609.2|43589.2|43607.2|43587.2|43609.2|43589.2|43607.2|43587.2|2
1636619090000|2021-11-11 08:24:50|43607.7|43587.7|43607.7|43587.7|43607.7|43587.7|43607.7|43587.7|2
1636619100000|2021-11-11 08:25:00|43610.7|43590.7|43610.7|43590.7|43610.7|43590.7|43610.7|43590.7|0
1636619120000|2021-11-11 08:25:20|43608.2|43588.2|43617.2|43597.2|43617.2|43597.2|43608.2|43588.2|3
1636619130000|2021-11-11 08:25:30|43619.7|43599.7|43614.7|43594.7|43619.7|43599.7|43614.7|43594.7|2
1636619140000|2021-11-11 08:25:40|43611.7|43591.7|43600.2|43580.2|43611.7|43591.7|43600.2|43580.2|3
1636619150000|2021-11-11 08:25:50|43597.7|43577.7|43600.2|43580.2|43600.2|43580.2|43597.2|43577.2|3
1636619160000|2021-11-11 08:26:00|43603.2|43583.2|43605.2|43585.2|43605.2|43585.2|43602.7|43582.7|0
1636619170000|2021-11-11 08:26:10|43602.7|43582.7|43602.7|43582.7|43602.7|43582.7|43602.7|43582.7|3
1636619180000|2021-11-11 08:26:20|43602.2|43582.2|43602.2|43582.2|43602.2|43582.2|43602.2|43582.2|3
1636619190000|2021-11-11 08:26:30|43604.7|43584.7|43602.2|43582.2|43607.2|43587.2|43602.2|43582.2|4
1636619200000|2021-11-11 08:26:40|43600.2|43580.2|43589.7|43569.7|43600.2|43580.2|43589.7|43569.7|2
1636619210000|2021-11-11 08:26:50|43587.7|43567.7|43584.7|43564.7|43587.7|43567.7|43584.2|43564.2|1
1636619220000|2021-11-11 08:27:00|43585.2|43565.2|43584.7|43564.7|43585.2|43565.2|43584.7|43564.7|3
1636619230000|2021-11-11 08:27:10|43587.2|43567.2|43580.2|43560.2|43587.2|43567.2|43580.2|43560.2|2
1636619240000|2021-11-11 08:27:20|43575.2|43555.2|43575.2|43555.2|43575.2|43555.2|43575.2|43555.2|1
1636619250000|2021-11-11 08:27:30|43573.2|43553.2|43563.2|43543.2|43573.2|43553.2|43563.2|43543.2|4
1636619260000|2021-11-11 08:27:40|43565.2|43545.2|43562.7|43542.7|43565.2|43545.2|43562.7|43542.7|5
1636619270000|2021-11-11 08:27:50|43563.2|43543.2|43565.2|43545.2|43565.2|43545.2|43563.2|43543.2|2
1636619280000|2021-11-11 08:28:00|43565.7|43545.7|43565.7|43545.7|43565.7|43545.7|43565.7|43545.7|4
1636619300000|2021-11-11 08:28:20|43567.7|43547.7|43567.7|43547.7|43567.7|43547.7|43567.7|43547.7|0
1636619320000|2021-11-11 08:28:40|43570.2|43550.2|43570.2|43550.2|43570.2|43550.2|43570.2|43550.2|11
1636619330000|2021-11-11 08:28:50|43572.7|43552.7|43573.2|43553.2|43573.2|43553.2|43572.7|43552.7|2
1636619340000|2021-11-11 08:29:00|||||||||3
1636619350000|2021-11-11 08:29:10|43573.6|43553.6|43573.6|43553.6|43573.6|43553.6|43573.6|43553.6|0
1636619360000|2021-11-11 08:29:20|43571.1|43551.1|43570.7|43550.7|43571.1|43551.1|43570.7|43550.7|1
1636619380000|2021-11-11 08:29:40|43573.2|43553.2|43575.7|43555.7|43575.7|43555.7|43573.2|43553.2|6
1636619390000|2021-11-11 08:29:50|43576.1|43556.1|43576.6|43556.6|43576.6|43556.6|43576.1|43556.1|0
1636619400000|2021-11-11 08:30:00|43576.1|43556.1|43579.6|43559.6|43579.6|43559.6|43576.1|43556.1|15
1636619410000|2021-11-11 08:30:10|43586.1|43566.1|43591.1|43571.1|43591.1|43571.1|43586.1|43566.1|14
1636619420000|2021-11-11 08:30:20|43593.6|43573.6|43596.1|43576.1|43596.1|43576.1|43593.6|43573.6|2
1636619430000|2021-11-11 08:30:30|43596.6|43576.6|43596.6|43576.6|43596.6|43576.6|43596.6|43576.6|3
1636619440000|2021-11-11 08:30:40|43597.1|43577.1|43597.1|43577.1|43597.1|43577.1|43597.1|43577.1|2
1636619450000|2021-11-11 08:30:50|43603.2|43583.2|43605.7|43585.7|43605.7|43585.7|43603.2|43583.2|12
1636619460000|2021-11-11 08:31:00|43600.7|43580.7|43598.6|43578.6|43600.7|43580.7|43595.7|43575.7|3
1636619470000|2021-11-11 08:31:10|||||||||3
1636619480000|2021-11-11 08:31:20|43599.1|43579.1|43599.1|43579.1|43599.1|43579.1|43599.1|43579.1|0
1636619490000|2021-11-11 08:31:30|43607.7|43587.7|43611.1|43591.1|43611.1|43591.1|43607.7|43587.7|7
1636619500000|2021-11-11 08:31:40|43613.2|43593.2|43623.2|43603.2|43623.2|43603.2|43613.2|43593.2|35
1636619510000|2021-11-11 08:31:50|43619.1|43599.1|43623.2|43603.2|43623.2|43603.2|43619.1|43599.1|7
1636619520000|2021-11-11 08:32:00|43620.7|43600.7|43623.2|43603.2|43623.2|43603.2|43618.6|43598.6|1
1636619530000|2021-11-11 08:32:10|43620.7|43600.7|43618.6|43598.6|43620.7|43600.7|43618.6|43598.6|3
1636619540000|2021-11-11 08:32:20|43620.7|43600.7|43623.2|43603.2|43623.2|43603.2|43620.7|43600.7|1
1636619550000|2021-11-11 08:32:30|43620.2|43600.2|43608.6|43588.6|43620.2|43600.2|43608.6|43588.6|7
1636619560000|2021-11-11 08:32:40|43605.7|43585.7|43603.6|43583.6|43605.7|43585.7|43603.6|43583.6|1
1636619570000|2021-11-11 08:32:50|43601.1|43581.1|43600.7|43580.7|43601.1|43581.1|43600.7|43580.7|3
1636619590000|2021-11-11 08:33:10|43601.1|43581.1|43603.2|43583.2|43603.6|43583.6|43601.1|43581.1|4
1636619600000|2021-11-11 08:33:20|||||||||1
1636619610000|2021-11-11 08:33:30|43603.6|43583.6|43606.1|43586.1|43606.1|43586.1|43603.6|43583.6|2
1636619620000|2021-11-11 08:33:40|||||||||2
1636619640000|2021-11-11 08:34:00|43608.6|43588.6|43608.6|43588.6|43608.6|43588.6|43608.6|43588.6|5
1636619650000|2021-11-11 08:34:10|43608.2|43588.2|43608.6|43588.6|43608.6|43588.6|43608.2|43588.2|1
1636619660000|2021-11-11 08:34:20|43606.1|43586.1|43615.7|43595.7|43615.7|43595.7|43606.1|43586.1|3
1636619670000|2021-11-11 08:34:30|43617.7|43597.7|43617.7|43597.7|43617.7|43597.7|43617.7|43597.7|3
1636619680000|2021-11-11 08:34:40|43618.2|43598.2|43618.2|43598.2|43618.2|43598.2|43618.2|43598.2|10
1636619690000|2021-11-11 08:34:50|43620.7|43600.7|43624.1|43604.1|43624.1|43604.1|43613.2|43593.2|36
1636619700000|2021-11-11 08:35:00|43623.6|43603.6|43623.6|43603.6|43623.6|43603.6|43623.6|43603.6|1
1636619710000|2021-11-11 08:35:10|43625.7|43605.7|43625.2|43605.2|43627.7|43607.7|43625.2|43605.2|1
1636619720000|2021-11-11 08:35:20|43623.2|43603.2|43622.2|43602.2|43623.2|43603.2|43622.2|43602.2|0
1636619730000|2021-11-11 08:35:30|43622.7|43602.7|43622.7|43602.7|43622.7|43602.7|43620.2|43600.2|0
1636619740000|2021-11-11 08:35:40|43620.7|43600.7|43620.2|43600.2|43620.7|43600.7|43620.2|43600.2|0
1636619750000|2021-11-11 08:35:50|43620.7|43600.7|43620.7|43600.7|43620.7|43600.7|43620.7|43600.7|1
1636619760000|2021-11-11 08:36:00|43621.1|43601.1|43625.7|43605.7|43625.7|43605.7|43621.1|43601.1|4
1636619770000|2021-11-11 08:36:10|43620.7|43600.7|43615.7|43595.7|43620.7|43600.7|43615.7|43595.7|8
1636619780000|2021-11-11 08:36:20|43617.7|43597.7|43618.6|43598.6|43618.6|43598.6|43617.7|43597.7|12
1636619790000|2021-11-11 08:36:30|||||||||3
1636619800000|2021-11-11 08:36:40|43618.2|43598.2|43618.2|43598.2|43618.2|43598.2|43618.2|43598.2|2
1636619820000|2021-11-11 08:37:00|43620.2|43600.2|43615.7|43595.7|43620.2|43600.2|43615.7|43595.7|3
1636619830000|2021-11-11 08:37:10|43616.1|43596.1|43617.7|43597.7|43618.2|43598.2|43616.1|43596.1|2
1636619840000|2021-11-11 08:37:20|43618.2|43598.2|43615.7|43595.7|43618.2|43598.2|43615.7|43595.7|3
1636619850000|2021-11-11 08:37:30|43616.1|43596.1|43615.7|43595.7|43618.2|43598.2|43615.7|43595.7|1
1636619860000|2021-11-11 08:37:40|43618.2|43598.2|43618.6|43598.6|43618.6|43598.6|43618.2|43598.2|0
1636619870000|2021-11-11 08:37:50|43616.1|43596.1|43615.7|43595.7|43616.1|43596.1|43615.7|43595.7|2
1636619880000|2021-11-11 08:38:00|43613.2|43593.2|43613.6|43593.6|43613.6|43593.6|43613.2|43593.2|3
1636619890000|2021-11-11 08:38:10|43613.2|43593.2|43613.6|43593.6|43613.6|43593.6|43613.2|43593.2|1
1636619900000|2021-11-11 08:38:20|43615.7|43595.7|43615.7|43595.7|43615.7|43595.7|43615.7|43595.7|2
1636619910000|2021-11-11 08:38:30|43616.1|43596.1|43621.6|43601.6|43621.6|43601.6|43616.1|43596.1|3
1636619920000|2021-11-11 08:38:40|43624.1|43604.1|43624.1|43604.1|43624.1|43604.1|43624.1|43604.1|12
1636619930000|2021-11-11 08:38:50|43629.1|43609.1|43629.1|43609.1|43631.1|43611.1|43629.1|43609.1|1
1636619940000|2021-11-11 08:39:00|43629.6|43609.6|43629.6|43609.6|43629.6|43609.6|43629.6|43609.6|2
1636619960000|2021-11-11 08:39:20|43629.1|43609.1|43626.1|43606.1|43629.1|43609.1|43626.1|43606.1|4
1636619970000|2021-11-11 08:39:30|43626.6|43606.6|43626.1|43606.1|43626.6|43606.6|43626.1|43606.1|0
1636619980000|2021-11-11 08:39:40|43626.6|43606.6|43626.6|43606.6|43626.6|43606.6|43626.1|43606.1|1
1636619990000|2021-11-11 08:39:50|43630.6|43610.6|43648.1|43628.1|43648.1|43628.1|43630.6|43610.6|25
1636620000000|2021-11-11 08:40:00|43654.1|43634.1|43675.6|43655.6|43675.6|43655.6|43654.1|43634.1|46
1636620010000|2021-11-11 08:40:10|43678.6|43658.6|43683.6|43663.6|43685.6|43665.6|43678.6|43658.6|18
1636620020000|2021-11-11 08:40:20|43684.1|43664.1|43708.6|43688.6|43709.1|43689.1|43684.1|43664.1|24
1636620030000|2021-11-11 08:40:30|43709.1|43689.1|43721.6|43701.6|43721.6|43701.6|43709.1|43689.1|29
1636620040000|2021-11-11 08:40:40|43723.6|43703.6|43717.1|43697.1|43724.1|43704.1|43717.1|43697.1|16
1636620050000|2021-11-11 08:40:50|43719.1|43699.1|43712.1|43692.1|43719.6|43699.6|43712.1|43692.1|12
1636620060000|2021-11-11 08:41:00|43711.6|43691.6|43711.6|43691.6|43711.6|43691.6|43710.6|43690.6|5
1636620070000|2021-11-11 08:41:10|43709.6|43689.6|43709.6|43689.6|43714.1|43694.1|43709.6|43689.6|3
1636620080000|2021-11-11 08:41:20|43710.1|43690.1|43711.6|43691.6|43714.1|43694.1|43709.6|43689.6|15
1636620090000|2021-11-11 08:41:30|43709.6|43689.6|43714.6|43694.6|43714.6|43694.6|43709.6|43689.6|4
1636620100000|2021-11-11 08:41:40|43716.6|43696.6|43712.6|43692.6|43717.6|43697.6|43712.6|43692.6|28
1636620110000|2021-11-11 08:41:50|43713|43693|43713.5|43693.5|43713.5|43693.5|43713|43693|15
1636620120000|2021-11-11 08:42:00|43720.1|43700.1|43723|43703|43723|43703|43720.1|43700.1|8
1636620130000|2021-11-11 08:42:10|||||||||7
1636620140000|2021-11-11 08:42:20|43725.5|43705.5|43746.6|43726.6|43749.1|43729.1|43722.6|43702.6|42
1636620150000|2021-11-11 08:42:30|43744.6|43724.6|43744.6|43724.6|43744.6|43724.6|43744.1|43724.1|3
1636620160000|2021-11-11 08:42:40|43746.6|43726.6|43752.6|43732.6|43755.1|43735.1|43744.6|43724.6|34
1636620170000|2021-11-11 08:42:50|43754.6|43734.6|43765.1|43745.1|43765.1|43745.1|43749.6|43729.6|30
1636620180000|2021-11-11 08:43:00|43767.6|43747.6|43752.6|43732.6|43772.6|43752.6|43752.6|43732.6|13
1636620190000|2021-11-11 08:43:10|43757.6|43737.6|43768|43748|43768|43748|43754.6|43734.6|9
1636620200000|2021-11-11 08:43:20|43768.5|43748.5|43775.1|43755.1|43775.1|43755.1|43768.5|43748.5|27
1636620210000|2021-11-11 08:43:30|43775.5|43755.5|43809.6|43789.6|43809.6|43789.6|43775.5|43755.5|18
1636620220000|2021-11-11 08:43:40|43810.1|43790.1|43810.1|43790.1|43814.6|43794.6|43810.1|43790.1|18
1636620230000|2021-11-11 08:43:50|43804.6|43784.6|43785.1|43765.1|43804.6|43784.6|43785.1|43765.1|13
1636620240000|2021-11-11 08:44:00|43785.5|43765.5|43790.5|43770.5|43790.5|43770.5|43785.5|43765.5|12
1636620250000|2021-11-11 08:44:10|43788.5|43768.5|43790.1|43770.1|43790.1|43770.1|43787.6|43767.6|9
1636620260000|2021-11-11 08:44:20|43789.6|43769.6|43788|43768|43795.5|43775.5|43787.6|43767.6|10
1636620270000|2021-11-11 08:44:30|43790.5|43770.5|43795.5|43775.5|43795.5|43775.5|43788|43768|7
1636620280000|2021-11-11 08:44:40|||||||||1
1636620300000|2021-11-11 08:45:00|||||||||1
1636620310000|2021-11-11 08:45:10|43800.1|43780.1|43797.6|43777.6|43800.5|43780.5|43795.5|43775.5|9
1636620320000|2021-11-11 08:45:20|43795.5|43775.5|43795.5|43775.5|43800.1|43780.1|43795.5|43775.5|5
1636620330000|2021-11-11 08:45:30|43795.1|43775.1|43798|43778|43798|43778|43792.6|43772.6|18
1636620340000|2021-11-11 08:45:40|43800.1|43780.1|43800.5|43780.5|43800.5|43780.5|43800.1|43780.1|0
1636620350000|2021-11-11 08:45:50|43800.1|43780.1|43798|43778|43800.5|43780.5|43798|43778|2
1636620360000|2021-11-11 08:46:00|||||||||1
1636620370000|2021-11-11 08:46:10|43798.5|43778.5|43803|43783|43803.5|43783.5|43798.5|43778.5|12
1636620380000|2021-11-11 08:46:20|43802.6|43782.6|43803|43783|43803|43783|43800.5|43780.5|7
1636620400000|2021-11-11 08:46:40|43800.5|43780.5|43799.6|43779.6|43800.5|43780.5|43799.6|43779.6|8
1636620410000|2021-11-11 08:46:50|43797.6|43777.6|43800.1|43780.1|43800.1|43780.1|43797.6|43777.6|2
1636620420000|2021-11-11 08:47:00|43797.6|43777.6|43803|43783|43803|43783|43797.6|43777.6|10
1636620430000|2021-11-11 08:47:10|43805.1|43785.1|43788|43768|43805.1|43785.1|43788|43768|9
1636620440000|2021-11-11 08:47:20|43787.6|43767.6|43787.6|43767.6|43787.6|43767.6|43787.6|43767.6|6
1636620450000|2021-11-11 08:47:30|43788|43768|43790.5|43770.5|43793|43773|43788|43768|8
1636620460000|2021-11-11 08:47:40|43792.6|43772.6|43785.1|43765.1|43792.6|43772.6|43785.1|43765.1|8
1636620470000|2021-11-11 08:47:50|43780.5|43760.5|43780.1|43760.1|43780.5|43760.5|43779.6|43759.6|7
1636620480000|2021-11-11 08:48:00|43782.6|43762.6|43782.6|43762.6|43782.6|43762.6|43782.6|43762.6|2
1636620490000|2021-11-11 08:48:10|43785.1|43765.1|43782.6|43762.6|43785.1|43765.1|43782.6|43762.6|6
1636620500000|2021-11-11 08:48:20|43783.5|43763.5|43785.5|43765.5|43787.6|43767.6|43782.6|43762.6|8
1636620510000|2021-11-11 08:48:30|43787.6|43767.6|43790.1|43770.1|43798|43778|43787.6|43767.6|15
1636620520000|2021-11-11 08:48:40|43788|43768|43767.6|43747.6|43788|43768|43765.1|43745.1|15
1636620530000|2021-11-11 08:48:50|43770.1|43750.1|43777.6|43757.6|43777.6|43757.6|43770.1|43750.1|10
1636620540000|2021-11-11 08:49:00|43777.1|43757.1|43777.6|43757.6|43779.6|43759.6|43776.6|43756.6|12
1636620550000|2021-11-11 08:49:10|43779.6|43759.6|43780.1|43760.1|43780.1|43760.1|43779.6|43759.6|1
1636620560000|2021-11-11 08:49:20|43779.6|43759.6|43779.6|43759.6|43779.6|43759.6|43779.6|43759.6|1
1636620570000|2021-11-11 08:49:30|43772.6|43752.6|43769.6|43749.6|43772.6|43752.6|43769.6|43749.6|30
1636620580000|2021-11-11 08:49:40|43769.1|43749.1|43769.6|43749.6|43769.6|43749.6|43769.1|43749.1|5
1636620590000|2021-11-11 08:49:50|43769.1|43749.1|43762.1|43742.1|43769.1|43749.1|43761.6|43741.6|4
1636620600000|2021-11-11 08:50:00|43764.6|43744.6|43764.6|43744.6|43764.6|43744.6|43764.6|43744.6|4
1636620610000|2021-11-11 08:50:10|43769.1|43749.1|43792.1|43772.1|43793.6|43773.6|43769.1|43749.1|14
1636620620000|2021-11-11 08:50:20|43794.1|43774.1|43794.1|43774.1|43794.1|43774.1|43794.1|43774.1|0
1636620630000|2021-11-11 08:50:30|43792.1|43772.1|43796.6|43776.6|43796.6|43776.6|43792.1|43772.1|7
1636620640000|2021-11-11 08:50:40|43794.1|43774.1|43794.1|43774.1|43794.1|43774.1|43793.6|43773.6|7
1636620650000|2021-11-11 08:50:50|43798.6|43778.6|43796.6|43776.6|43798.6|43778.6|43796.6|43776.6|0
1636620660000|2021-11-11 08:51:00|43797.1|43777.1|43797.6|43777.6|43797.6|43777.6|43797.1|43777.1|1
1636620670000|2021-11-11 08:51:10|43799.6|43779.6|43797.6|43777.6|43799.6|43779.6|43797.6|43777.6|0
1636620680000|2021-11-11 08:51:20|43799.6|43779.6|43796.6|43776.6|43799.6|43779.6|43796.6|43776.6|4
1636620690000|2021-11-11 08:51:30|43794.6|43774.6|43791.6|43771.6|43794.6|43774.6|43789.6|43769.6|3
1636620700000|2021-11-11 08:51:40|43792.1|43772.1|43791.6|43771.6|43792.1|43772.1|43791.6|43771.6|2
1636620710000|2021-11-11 08:51:50|43794.1|43774.1|43791.6|43771.6|43794.1|43774.1|43791.6|43771.6|6
1636620720000|2021-11-11 08:52:00|43792.1|43772.1|43791.6|43771.6|43792.1|43772.1|43791.6|43771.6|1
1636620730000|2021-11-11 08:52:10|43792.1|43772.1|43794.6|43774.6|43794.6|43774.6|43792.1|43772.1|3
1636620740000|2021-11-11 08:52:20|43794.1|43774.1|43794.1|43774.1|43794.1|43774.1|43792.1|43772.1|4
1636620750000|2021-11-11 08:52:30|43794.6|43774.6|43804.1|43784.1|43804.1|43784.1|43794.6|43774.6|3
1636620760000|2021-11-11 08:52:40|43806.6|43786.6|43810.1|43790.1|43810.1|43790.1|43806.6|43786.6|10
1636620770000|2021-11-11 08:52:50|43806.6|43786.6|43806.6|43786.6|43806.6|43786.6|43801.6|43781.6|12
1636620780000|2021-11-11 08:53:00|43801.1|43781.1|43813.1|43793.1|43813.6|43793.6|43798.6|43778.6|13
1636620790000|2021-11-11 08:53:10|43813.6|43793.6|43799.6|43779.6|43813.6|43793.6|43794.6|43774.6|11
1636620800000|2021-11-11 08:53:20|43802.1|43782.1|43808.6|43788.6|43808.6|43788.6|43802.1|43782.1|9
1636620810000|2021-11-11 08:53:30|43809.1|43789.1|43811.6|43791.6|43811.6|43791.6|43809.1|43789.1|0
1636620820000|2021-11-11 08:53:40|43814.1|43794.1|43814.6|43794.6|43814.6|43794.6|43814.1|43794.1|7
1636620830000|2021-11-11 08:53:50|43814.1|43794.1|43811.1|43791.1|43814.1|43794.1|43811.1|43791.1|6
1636620840000|2021-11-11 08:54:00|43809.1|43789.1|43809.1|43789.1|43811.6|43791.6|43809.1|43789.1|8
1636620850000|2021-11-11 08:54:10|43807.1|43787.1|43807.1|43787.1|43807.1|43787.1|43807.1|43787.1|1
1636620860000|2021-11-11 08:54:20|43806.6|43786.6|43806.6|43786.6|43806.6|43786.6|43806.6|43786.6|5
1636620870000|2021-11-11 08:54:30|43801.6|43781.6|43796.6|43776.6|43801.6|43781.6|43796.6|43776.6|2
1636620880000|2021-11-11 08:54:40|43793.6|43773.6|43789.1|43769.1|43793.6|43773.6|43789.1|43769.1|16
1636620890000|2021-11-11 08:54:50|43788.1|43768.1|43789.1|43769.1|43789.1|43769.1|43786.6|43766.6|8
1636620900000|2021-11-11 08:55:00|43793.6|43773.6|43794.1|43774.1|43794.1|43774.1|43793.6|43773.6|7
1636620910000|2021-11-11 08:55:10|43796.6|43776.6|43809.1|43789.1|43809.1|43789.1|43788.6|43768.6|32
1636620920000|2021-11-11 08:55:20|43811.6|43791.6|43814.1|43794.1|43814.1|43794.1|43811.6|43791.6|4
1636620930000|2021-11-11 08:55:30|43816.6|43796.6|43816.6|43796.6|43817.1|43797.1|43816.6|43796.6|9
1636620940000|2021-11-11 08:55:40|43814.1|43794.1|43814.1|43794.1|43814.1|43794.1|43814.1|43794.1|5
1636620950000|2021-11-11 08:55:50|43816.6|43796.6|43816.6|43796.6|43816.6|43796.6|43816.6|43796.6|3
1636620970000|2021-11-11 08:56:10|43814.1|43794.1|43808.6|43788.6|43814.1|43794.1|43808.6|43788.6|17
1636620980000|2021-11-11 08:56:20|43808.1|43788.1|43808.1|43788.1|43808.6|43788.6|43808.1|43788.1|1
1636620990000|2021-11-11 08:56:30|43806.1|43786.1|43796.6|43776.6|43806.1|43786.1|43796.6|43776.6|1
1636621000000|2021-11-11 08:56:40|43791.6|43771.6|43774.1|43754.1|43791.6|43771.6|43771.6|43751.6|10
1636621010000|2021-11-11 08:56:50|43776.6|43756.6|43776.6|43756.6|43776.6|43756.6|43776.6|43756.6|2
1636621020000|2021-11-11 08:57:00|43779.1|43759.1|43784.1|43764.1|43784.6|43764.6|43779.1|43759.1|8
1636621030000|2021-11-11 08:57:10|43783.6|43763.6|43783.6|43763.6|43783.6|43763.6|43783.6|43763.6|0
1636621040000|2021-11-11 08:57:20|43781.6|43761.6|43781.6|43761.6|43781.6|43761.6|43781.6|43761.6|0
1636621050000|2021-11-11 08:57:30|43776.6|43756.6|43783.6|43763.6|43784.6|43764.6|43774.1|43754.1|7
1636621060000|2021-11-11 08:57:40|43786.6|43766.6|43791.6|43771.6|43791.6|43771.6|43786.6|43766.6|2
1636621070000|2021-11-11 08:57:50|||||||||1
1636621080000|2021-11-11 08:58:00|43791.1|43771.1|43784.1|43764.1|43791.1|43771.1|43784.1|43764.1|6
1636621090000|2021-11-11 08:58:10|43781.6|43761.6|43779.1|43759.1|43781.6|43761.6|43779.1|43759.1|0
1636621100000|2021-11-11 08:58:20|43779.6|43759.6|43781.6|43761.6|43781.6|43761.6|43779.6|43759.6|6
1636621110000|2021-11-11 08:58:30|43759.1|43739.1|43756.6|43736.6|43761.1|43741.1|43756.6|43736.6|11
1636621120000|2021-11-11 08:58:40|43756.1|43736.1|43756.6|43736.6|43756.6|43736.6|43754.1|43734.1|4
1636621130000|2021-11-11 08:58:50|43756.1|43736.1|43763.6|43743.6|43765.6|43745.6|43754.1|43734.1|10
1636621140000|2021-11-11 08:59:00|43763.1|43743.1|43763.6|43743.6|43763.6|43743.6|43761.1|43741.1|4
1636621150000|2021-11-11 08:59:10|43764.1|43744.1|43764.1|43744.1|43768.6|43748.6|43764.1|43744.1|1
1636621160000|2021-11-11 08:59:20|43763.6|43743.6|43764.1|43744.1|43768.6|43748.6|43763.6|43743.6|3
1636621170000|2021-11-11 08:59:30|43763.6|43743.6|43764.1|43744.1|43764.1|43744.1|43763.6|43743.6|7
1636621180000|2021-11-11 08:59:40|43773.6|43753.6|43778.6|43758.6|43778.6|43758.6|43773.6|43753.6|12
1636621190000|2021-11-11 08:59:50|43773.6|43753.6|43780.1|43760.1|43780.1|43760.1|43773.6|43753.6|1
1636621200000|2021-11-11 09:00:00|43785.1|43765.1|43791.6|43771.6|43791.6|43771.6|43785.1|43765.1|8
1636621210000|2021-11-11 09:00:10|43793.6|43773.6|43786.6|43766.6|43796.6|43776.6|43786.6|43766.6|8
1636621220000|2021-11-11 09:00:20|43784.6|43764.6|43779.6|43759.6|43784.6|43764.6|43779.6|43759.6|4
1636621230000|2021-11-11 09:00:30|43774.6|43754.6|43767.6|43747.6|43774.6|43754.6|43767.6|43747.6|4
1636621240000|2021-11-11 09:00:40|43767.1|43747.1|43762.6|43742.6|43767.1|43747.1|43762.6|43742.6|1
1636621250000|2021-11-11 09:00:50|43764.6|43744.6|43762.6|43742.6|43764.6|43744.6|43762.6|43742.6|1
1636621260000|2021-11-11 09:01:00|43764.6|43744.6|43764.1|43744.1|43764.6|43744.6|43761.6|43741.6|7
1636621270000|2021-11-11 09:01:10|43763.6|43743.6|43761.6|43741.6|43763.6|43743.6|43761.6|43741.6|5
1636621280000|2021-11-11 09:01:20|43759.6|43739.6|43756.6|43736.6|43759.6|43739.6|43756.6|43736.6|3
1636621290000|2021-11-11 09:01:30|43754.6|43734.6|43752.6|43732.6|43754.6|43734.6|43752.6|43732.6|3
1636621300000|2021-11-11 09:01:40|43754.6|43734.6|43749.6|43729.6|43754.6|43734.6|43749.6|43729.6|6
1636621310000|2021-11-11 09:01:50|43746.6|43726.6|43744.6|43724.6|43746.6|43726.6|43744.6|43724.6|1
1636621320000|2021-11-11 09:02:00|43749.6|43729.6|43746.6|43726.6|43749.6|43729.6|43746.6|43726.6|16
1636621330000|2021-11-11 09:02:10|43726.6|43706.6|43696.6|43676.6|43728.6|43708.6|43696.6|43676.6|41
1636621340000|2021-11-11 09:02:20|43699.1|43679.1|43693.6|43673.6|43701.6|43681.6|43689.6|43669.6|26
1636621350000|2021-11-11 09:02:30|43696.6|43676.6|43681.6|43661.6|43696.6|43676.6|43681.6|43661.6|17
1636621360000|2021-11-11 09:02:40|43682.1|43662.1|43691.1|43671.1|43694.1|43674.1|43682.1|43662.1|19
1636621370000|2021-11-11 09:02:50|43688.6|43668.6|43681.1|43661.1|43688.6|43668.6|43681.1|43661.1|7
1636621380000|2021-11-11 09:03:00|43684.1|43664.1|43686.6|43666.6|43686.6|43666.6|43684.1|43664.1|7
1636621390000|2021-11-11 09:03:10|43683.6|43663.6|43679.1|43659.1|43688.6|43668.6|43679.1|43659.1|18
1636621400000|2021-11-11 09:03:20|43677.1|43657.1|43676.6|43656.6|43677.1|43657.1|43676.6|43656.6|9
1636621410000|2021-11-11 09:03:30|43683.6|43663.6|43684.1|43664.1|43684.1|43664.1|43683.6|43663.6|4
1636621420000|2021-11-11 09:03:40|43684.6|43664.6|43686.6|43666.6|43686.6|43666.6|43684.1|43664.1|4
1636621430000|2021-11-11 09:03:50|43684.1|43664.1|43681.1|43661.1|43686.6|43666.6|43681.1|43661.1|11
1636621440000|2021-11-11 09:04:00|43681.6|43661.6|43679.1|43659.1|43681.6|43661.6|43679.1|43659.1|4
1636621450000|2021-11-11 09:04:10|43678.6|43658.6|43674.1|43654.1|43678.6|43658.6|43673.6|43653.6|6
1636621460000|2021-11-11 09:04:20|||||||||10
1636621470000|2021-11-11 09:04:30|43674.6|43654.6|43686.6|43666.6|43686.6|43666.6|43674.6|43654.6|6
1636621490000|2021-11-11 09:04:50|43681.6|43661.6|43686.1|43666.1|43686.6|43666.6|43681.6|43661.6|7
1636621500000|2021-11-11 09:05:00|43685.6|43665.6|43686.6|43666.6|43686.6|43666.6|43683.6|43663.6|0
1636621510000|2021-11-11 09:05:10|43686.1|43666.1|43683.6|43663.6|43686.1|43666.1|43683.6|43663.6|1
1636621520000|2021-11-11 09:05:20|43684.1|43664.1|43686.6|43666.6|43686.6|43666.6|43683.6|43663.6|0
1636621530000|2021-11-11 09:05:30|43688.6|43668.6|43688.6|43668.6|43688.6|43668.6|43688.6|43668.6|0
1636621540000|2021-11-11 09:05:40|43686.6|43666.6|43688.6|43668.6|43688.6|43668.6|43686.6|43666.6|1
1636621550000|2021-11-11 09:05:50|43689.1|43669.1|43696.6|43676.6|43699.1|43679.1|43689.1|43669.1|8
1636621560000|2021-11-11 09:06:00|43699.6|43679.6|43698.6|43678.6|43701.6|43681.6|43698.6|43678.6|4
1636621570000|2021-11-11 09:06:10|43696.1|43676.1|43696.6|43676.6|43696.6|43676.6|43696.1|43676.1|2
1636621580000|2021-11-11 09:06:20|43698.6|43678.6|43693.6|43673.6|43698.6|43678.6|43693.6|43673.6|1
1636621590000|2021-11-11 09:06:30|43694.1|43674.1|43693.6|43673.6|43694.1|43674.1|43689.1|43669.1|0
1636621610000|2021-11-11 09:06:50|43691.6|43671.6|43691.6|43671.6|43691.6|43671.6|43689.1|43669.1|1
1636621620000|2021-11-11 09:07:00|43689.1|43669.1|43688.6|43668.6|43689.1|43669.1|43688.6|43668.6|9
1636621630000|2021-11-11 09:07:10|43686.1|43666.1|43679.1|43659.1|43686.1|43666.1|43679.1|43659.1|4
1636621640000|2021-11-11 09:07:20|43679.6|43659.6|43681.6|43661.6|43681.6|43661.6|43679.6|43659.6|5
1636621650000|2021-11-11 09:07:30|43684.1|43664.1|43686.6|43666.6|43686.6|43666.6|43684.1|43664.1|7
1636621660000|2021-11-11 09:07:40|43689.1|43669.1|43699.1|43679.1|43699.1|43679.1|43689.1|43669.1|7
1636621670000|2021-11-11 09:07:50|43703.6|43683.6|43704.1|43684.1|43704.1|43684.1|43703.6|43683.6|8
1636621680000|2021-11-11 09:08:00|43701.6|43681.6|43701.6|43681.6|43701.6|43681.6|43701.6|43681.6|1
1636621690000|2021-11-11 09:08:10|43691.6|43671.6|43684.6|43664.6|43691.6|43671.6|43684.6|43664.6|4
1636621700000|2021-11-11 09:08:20|43686.6|43666.6|43689.1|43669.1|43689.1|43669.1|43686.6|43666.6|1
1636621710000|2021-11-11 09:08:30|43686.6|43666.6|43684.1|43664.1|43686.6|43666.6|43684.1|43664.1|1
1636621730000|2021-11-11 09:08:50|43686.6|43666.6|43686.6|43666.6|43686.6|43666.6|43686.6|43666.6|2
1636621740000|2021-11-11 09:09:00|||||||||1
1636621750000|2021-11-11 09:09:10|43684.6|43664.6|43684.6|43664.6|43684.6|43664.6|43684.6|43664.6|0
1636621760000|2021-11-11 09:09:20|43684.1|43664.1|43679.6|43659.6|43684.1|43664.1|43679.6|43659.6|3
1636621770000|2021-11-11 09:09:30|||||||||1
1636621780000|2021-11-11 09:09:40|43674.6|43654.6|43667.1|43647.1|43674.6|43654.6|43667.1|43647.1|4
1636621790000|2021-11-11 09:09:50|43665.1|43645.1|43665.1|43645.1|43665.1|43645.1|43665.1|43645.1|1
1636621800000|2021-11-11 09:10:00|43669.6|43649.6|43669.6|43649.6|43669.6|43649.6|43669.6|43649.6|2
1636621810000|2021-11-11 09:10:10|43676.6|43656.6|43679.6|43659.6|43679.6|43659.6|43676.6|43656.6|3
1636621820000|2021-11-11 09:10:20|43686.6|43666.6|43691.6|43671.6|43691.6|43671.6|43686.6|43666.6|2
1636621830000|2021-11-11 09:10:30|43689.1|43669.1|43689.1|43669.1|43689.1|43669.1|43689.1|43669.1|3
1636621850000|2021-11-11 09:10:50|43688.6|43668.6|43691.6|43671.6|43691.6|43671.6|43686.6|43666.6|8
1636621860000|2021-11-11 09:11:00|43691.1|43671.1|43676.6|43656.6|43691.1|43671.1|43676.6|43656.6|5
1636621880000|2021-11-11 09:11:20|43676.1|43656.1|43676.6|43656.6|43676.6|43656.6|43674.1|43654.1|0
1636621910000|2021-11-11 09:11:50|43684.1|43664.1|43684.1|43664.1|43684.1|43664.1|43684.1|43664.1|9
1636621920000|2021-11-11 09:12:00|43686.6|43666.6|43689.1|43669.1|43689.1|43669.1|43686.6|43666.6|1
1636621940000|2021-11-11 09:12:20|43689.6|43669.6|43692.1|43672.1|43692.1|43672.1|43689.6|43669.6|1
1636621950000|2021-11-11 09:12:30|43689.6|43669.6|43689.6|43669.6|43689.6|43669.6|43689.6|43669.6|2
1636621960000|2021-11-11 09:12:40|43692.1|43672.1|43689.6|43669.6|43692.1|43672.1|43689.6|43669.6|0
1636621970000|2021-11-11 09:12:50|43692.1|43672.1|43709.6|43689.6|43709.6|43689.6|43692.1|43672.1|6
1636621980000|2021-11-11 09:13:00|43710.1|43690.1|43711.6|43691.6|43711.6|43691.6|43709.6|43689.6|3
1636621990000|2021-11-11 09:13:10|43712.1|43692.1|43712.6|43692.6|43712.6|43692.6|43712.1|43692.1|2
1636622000000|2021-11-11 09:13:20|43714.6|43694.6|43721.6|43701.6|43721.6|43701.6|43714.6|43694.6|7
1636622010000|2021-11-11 09:13:30|43724.1|43704.1|43726.6|43706.6|43726.6|43706.6|43724.1|43704.1|6
1636622020000|2021-11-11 09:13:40|43723.6|43703.6|43719.1|43699.1|43723.6|43703.6|43719.1|43699.1|8
1636622030000|2021-11-11 09:13:50|43721.6|43701.6|43721.1|43701.1|43721.6|43701.6|43718.6|43698.6|1
1636622040000|2021-11-11 09:14:00|43721.6|43701.6|43686.6|43666.6|43721.6|43701.6|43681.6|43661.6|8
1636622050000|2021-11-11 09:14:10|43689.1|43669.1|43689.1|43669.1|43689.1|43669.1|43689.1|43669.1|0
1636622060000|2021-11-11 09:14:20|43691.6|43671.6|43691.6|43671.6|43691.6|43671.6|43691.6|43671.6|1
1636622070000|2021-11-11 09:14:30|43694.1|43674.1|43696.6|43676.6|43696.6|43676.6|43694.1|43674.1|5
1636622080000|2021-11-11 09:14:40|||||||||3
1636622090000|2021-11-11 09:14:50|43698.6|43678.6|43696.6|43676.6|43698.6|43678.6|43696.6|43676.6|0
1636622100000|2021-11-11 09:15:00|43701.6|43681.6|43701.6|43681.6|43701.6|43681.6|43699.1|43679.1|5
1636622110000|2021-11-11 09:15:10|43701.1|43681.1|43699.1|43679.1|43701.1|43681.1|43699.1|43679.1|1
1636622120000|2021-11-11 09:15:20|43699.6|43679.6|43704.1|43684.1|43704.1|43684.1|43699.6|43679.6|3
1636622130000|2021-11-11 09:15:30|43704.6|43684.6|43704.6|43684.6|43704.6|43684.6|43704.6|43684.6|0
1636622150000|2021-11-11 09:15:50|43706.6|43686.6|43711.6|43691.6|43714.1|43694.1|43706.6|43686.6|4
1636622160000|2021-11-11 09:16:00|43713.6|43693.6|43713.6|43693.6|43713.6|43693.6|43713.6|43693.6|0
1636622170000|2021-11-11 09:16:10|43714.1|43694.1|43714.1|43694.1|43714.1|43694.1|43714.1|43694.1|0
1636622190000|2021-11-11 09:16:30|43704.6|43684.6|43706.6|43686.6|43706.6|43686.6|43704.6|43684.6|5
1636622200000|2021-11-11 09:16:40|43715.6|43695.6|43715.6|43695.6|43715.6|43695.6|43715.6|43695.6|4
1636622210000|2021-11-11 09:16:50|||||||||3
1636622220000|2021-11-11 09:17:00|43713.6|43693.6|43715.6|43695.6|43715.6|43695.6|43713.1|43693.1|2
1636622230000|2021-11-11 09:17:10|43713.6|43693.6|43713.6|43693.6|43713.6|43693.6|43713.6|43693.6|0
1636622240000|2021-11-11 09:17:20|43716.1|43696.1|43710.6|43690.6|43718.1|43698.1|43710.6|43690.6|2
1636622250000|2021-11-11 09:17:30|43706.1|43686.1|43705.6|43685.6|43706.1|43686.1|43705.6|43685.6|2
1636622260000|2021-11-11 09:17:40|43703.6|43683.6|43700.6|43680.6|43703.6|43683.6|43700.6|43680.6|0
1636622280000|2021-11-11 09:18:00|43702.7|43682.7|43703.1|43683.1|43703.1|43683.1|43702.7|43682.7|4
1636622290000|2021-11-11 09:18:10|43700.6|43680.6|43698.1|43678.1|43700.6|43680.6|43698.1|43678.1|3
1636622300000|2021-11-11 09:18:20|43695.6|43675.6|43695.6|43675.6|43695.6|43675.6|43695.6|43675.6|0
1636622310000|2021-11-11 09:18:30|43698.6|43678.6|43695.6|43675.6|43700.6|43680.6|43695.6|43675.6|3
1636622320000|2021-11-11 09:18:40|43695.2|43675.2|43693.1|43673.1|43695.2|43675.2|43693.1|43673.1|0
1636622330000|2021-11-11 09:18:50|43688.1|43668.1|43685.6|43665.6|43688.1|43668.1|43683.1|43663.1|6
1636622340000|2021-11-11 09:19:00|43686.1|43666.1|43693.1|43673.1|43693.1|43673.1|43686.1|43666.1|2
1636622350000|2021-11-11 09:19:10|43693.6|43673.6|43700.2|43680.2|43700.6|43680.6|43693.6|43673.6|5
1636622360000|2021-11-11 09:19:20|43700.6|43680.6|43708.1|43688.1|43708.1|43688.1|43700.6|43680.6|3
1636622370000|2021-11-11 09:19:30|43708.6|43688.6|43713.6|43693.6|43713.6|43693.6|43708.6|43688.6|2
1636622380000|2021-11-11 09:19:40|43714.1|43694.1|43713.6|43693.6|43716.1|43696.1|43713.6|43693.6|1
1636622390000|2021-11-11 09:19:50|43715.6|43695.6|43718.6|43698.6|43718.6|43698.6|43715.6|43695.6|0
1636622400000|2021-11-11 09:20:00|43718.1|43698.1|43713.6|43693.6|43718.1|43698.1|43713.6|43693.6|2
1636622410000|2021-11-11 09:20:10|43715.6|43695.6|43720.6|43700.6|43720.6|43700.6|43715.6|43695.6|2
1636622420000|2021-11-11 09:20:20|43718.1|43698.1|43718.6|43698.6|43720.6|43700.6|43718.1|43698.1|2
1636622430000|2021-11-11 09:20:30|43720.6|43700.6|43718.1|43698.1|43720.6|43700.6|43718.1|43698.1|1
1636622440000|2021-11-11 09:20:40|43720.6|43700.6|43730.2|43710.2|43730.2|43710.2|43720.6|43700.6|4
1636622460000|2021-11-11 09:21:00|43727.7|43707.7|43732.7|43712.7|43732.7|43712.7|43727.7|43707.7|3
1636622470000|2021-11-11 09:21:10|43734.7|43714.7|43735.2|43715.2|43735.2|43715.2|43732.7|43712.7|3
1636622480000|2021-11-11 09:21:20|43735.6|43715.6|43751.1|43731.1|43751.1|43731.1|43735.6|43715.6|15
1636622490000|2021-11-11 09:21:30|43753.6|43733.6|43760.6|43740.6|43760.6|43740.6|43753.6|43733.6|13
1636622500000|2021-11-11 09:21:40|43761.1|43741.1|43755.6|43735.6|43763.1|43743.1|43755.6|43735.6|7
1636622510000|2021-11-11 09:21:50|43758.1|43738.1|43750.6|43730.6|43758.1|43738.1|43750.6|43730.6|4
1636622520000|2021-11-11 09:22:00|43752.7|43732.7|43748.1|43728.1|43753.1|43733.1|43748.1|43728.1|1
1636622530000|2021-11-11 09:22:10|43750.6|43730.6|43760.6|43740.6|43760.6|43740.6|43750.6|43730.6|7
1636622540000|2021-11-11 09:22:20|43763.1|43743.1|43763.6|43743.6|43763.6|43743.6|43760.6|43740.6|8
1636622550000|2021-11-11 09:22:30|||||||||1
1636622560000|2021-11-11 09:22:40|43764.1|43744.1|43765.6|43745.6|43768.1|43748.1|43764.1|43744.1|3
1636622580000|2021-11-11 09:23:00|43768.6|43748.6|43765.6|43745.6|43768.6|43748.6|43765.6|43745.6|1
1636622590000|2021-11-11 09:23:10|43763.6|43743.6|43763.1|43743.1|43763.6|43743.6|43763.1|43743.1|1
1636622600000|2021-11-11 09:23:20|43762.7|43742.7|43758.1|43738.1|43762.7|43742.7|43756.6|43736.6|2
1636622610000|2021-11-11 09:23:30|43756.1|43736.1|43751.1|43731.1|43756.1|43736.1|43751.1|43731.1|0
1636622620000|2021-11-11 09:23:40|43753.6|43733.6|43754.1|43734.1|43754.1|43734.1|43753.6|43733.6|0
1636622650000|2021-11-11 09:24:10|43758.6|43738.6|43758.6|43738.6|43758.6|43738.6|43758.6|43738.6|1
1636622660000|2021-11-11 09:24:20|||||||||1
1636622680000|2021-11-11 09:24:40|43755.2|43735.2|43752.7|43732.7|43755.2|43735.2|43752.7|43732.7|2
1636622690000|2021-11-11 09:24:50|43753.6|43733.6|43756.1|43736.1|43756.1|43736.1|43753.6|43733.6|6
1636622700000|2021-11-11 09:25:00|43760.6|43740.6|43767.7|43747.7|43767.7|43747.7|43760.6|43740.6|1
1636622710000|2021-11-11 09:25:10|43770.2|43750.2|43765.6|43745.6|43770.2|43750.2|43765.6|43745.6|2
1636622720000|2021-11-11 09:25:20|43773.1|43753.1|43770.6|43750.6|43773.1|43753.1|43770.6|43750.6|5
1636622730000|2021-11-11 09:25:30|||||||||1
1636622740000|2021-11-11 09:25:40|43770.2|43750.2|43765.6|43745.6|43770.2|43750.2|43765.6|43745.6|2
1636622750000|2021-11-11 09:25:50|43768.1|43748.1|43765.6|43745.6|43768.1|43748.1|43765.6|43745.6|3
1636622760000|2021-11-11 09:26:00|43758.6|43738.6|43753.1|43733.1|43758.6|43738.6|43753.1|43733.1|2
1636622770000|2021-11-11 09:26:10|43753.6|43733.6|43753.6|43733.6|43753.6|43733.6|43753.6|43733.6|0
1636622800000|2021-11-11 09:26:40|43755.6|43735.6|43753.1|43733.1|43755.6|43735.6|43753.1|43733.1|0
1636622810000|2021-11-11 09:26:50|43751.1|43731.1|43750.6|43730.6|43751.1|43731.1|43750.6|43730.6|1
1636622820000|2021-11-11 09:27:00|43755.6|43735.6|43758.1|43738.1|43758.1|43738.1|43755.6|43735.6|3
1636622830000|2021-11-11 09:27:10|43760.2|43740.2|43758.1|43738.1|43760.2|43740.2|43758.1|43738.1|2
1636622840000|2021-11-11 09:27:20|43760.6|43740.6|43773.1|43753.1|43773.1|43753.1|43760.2|43740.2|4
1636622850000|2021-11-11 09:27:30|43773.6|43753.6|43775.6|43755.6|43778.1|43758.1|43773.6|43753.6|4
1636622860000|2021-11-11 09:27:40|43778.6|43758.6|43788.1|43768.1|43788.1|43768.1|43778.6|43758.6|2
1636622870000|2021-11-11 09:27:50|43790.2|43770.2|43808.6|43788.6|43808.6|43788.6|43790.2|43770.2|12
1636622880000|2021-11-11 09:28:00|43811.1|43791.1|43800.2|43780.2|43811.1|43791.1|43800.2|43780.2|7
1636622890000|2021-11-11 09:28:10|43798.1|43778.1|43790.6|43770.6|43798.1|43778.1|43790.6|43770.6|10
1636622910000|2021-11-11 09:28:30|43785.6|43765.6|43779.7|43759.7|43785.6|43765.6|43779.7|43759.7|3
1636622920000|2021-11-11 09:28:40|43775.6|43755.6|43776.1|43756.1|43776.1|43756.1|43775.6|43755.6|0
1636622940000|2021-11-11 09:29:00|43775.6|43755.6|43768.6|43748.6|43775.6|43755.6|43768.6|43748.6|2
1636622950000|2021-11-11 09:29:10|43766.1|43746.1|43763.6|43743.6|43766.1|43746.1|43761.1|43741.1|3
1636622970000|2021-11-11 09:29:30|43764.1|43744.1|43764.1|43744.1|43764.1|43744.1|43764.1|43744.1|0
1636622980000|2021-11-11 09:29:40|43763.6|43743.6|43763.6|43743.6|43763.6|43743.6|43763.6|43743.6|2
1636622990000|2021-11-11 09:29:50|43763.1|43743.1|43765.6|43745.6|43765.6|43745.6|43760.6|43740.6|0
1636623000000|2021-11-11 09:30:00|43770.6|43750.6|43765.6|43745.6|43770.6|43750.6|43765.6|43745.6|4
1636623010000|2021-11-11 09:30:10|43766.1|43746.1|43768.1|43748.1|43768.1|43748.1|43766.1|43746.1|0
1636623020000|2021-11-11 09:30:20|43770.6|43750.6|43770.6|43750.6|43770.6|43750.6|43770.6|43750.6|0
1636623030000|2021-11-11 09:30:30|43768.6|43748.6|43768.6|43748.6|43768.6|43748.6|43768.6|43748.6|0
1636623040000|2021-11-11 09:30:40|43765.6|43745.6|43765.6|43745.6|43765.6|43745.6|43765.6|43745.6|3
1636623060000|2021-11-11 09:31:00|43776.1|43756.1|43771.1|43751.1|43776.1|43756.1|43771.1|43751.1|6
1636623070000|2021-11-11 09:31:10|43773.1|43753.1|43790.6|43770.6|43790.6|43770.6|43773.1|43753.1|10
1636623080000|2021-11-11 09:31:20|||||||||3
1636623090000|2021-11-11 09:31:30|43788.1|43768.1|43785.6|43765.6|43788.1|43768.1|43785.6|43765.6|1
1636623110000|2021-11-11 09:31:50|43778.1|43758.1|43778.1|43758.1|43778.1|43758.1|43778.1|43758.1|3
1636623120000|2021-11-11 09:32:00|43777.7|43757.7|43770.6|43750.6|43777.7|43757.7|43770.6|43750.6|9
1636623130000|2021-11-11 09:32:10|43768.6|43748.6|43765.2|43745.2|43768.6|43748.6|43765.2|43745.2|2
1636623140000|2021-11-11 09:32:20|43763.1|43743.1|43760.2|43740.2|43763.1|43743.1|43760.2|43740.2|4
1636623160000|2021-11-11 09:32:40|43763.1|43743.1|43763.1|43743.1|43763.1|43743.1|43763.1|43743.1|2
1636623170000|2021-11-11 09:32:50|43766.1|43746.1|43770.6|43750.6|43770.6|43750.6|43766.1|43746.1|6
1636623180000|2021-11-11 09:33:00|43772.7|43752.7|43775.6|43755.6|43775.6|43755.6|43772.7|43752.7|3
1636623190000|2021-11-11 09:33:10|43777.7|43757.7|43777.7|43757.7|43777.7|43757.7|43777.7|43757.7|0
1636623210000|2021-11-11 09:33:30|43775.6|43755.6|43775.6|43755.6|43775.6|43755.6|43775.6|43755.6|0
1636623220000|2021-11-11 09:33:40|43780.6|43760.6|43777.7|43757.7|43780.6|43760.6|43777.7|43757.7|4
1636623230000|2021-11-11 09:33:50|||||||||1
1636623240000|2021-11-11 09:34:00|43773.1|43753.1|43775.6|43755.6|43778.1|43758.1|43773.1|43753.1|1
1636623250000|2021-11-11 09:34:10|43770.2|43750.2|43770.6|43750.6|43770.6|43750.6|43768.1|43748.1|2
1636623260000|2021-11-11 09:34:20|43765.6|43745.6|43765.6|43745.6|43765.6|43745.6|43765.6|43745.6|0
1636623270000|2021-11-11 09:34:30|43768.1|43748.1|43768.1|43748.1|43768.1|43748.1|43768.1|43748.1|2
1636623280000|2021-11-11 09:34:40|43770.2|43750.2|43772.7|43752.7|43772.7|43752.7|43770.2|43750.2|2
1636623290000|2021-11-11 09:34:50|43770.2|43750.2|43770.6|43750.6|43770.6|43750.6|43770.2|43750.2|3
1636623300000|2021-11-11 09:35:00|43765.6|43745.6|43765.2|43745.2|43765.6|43745.6|43765.2|43745.2|1
1636623310000|2021-11-11 09:35:10|43765.6|43745.6|43753.1|43733.1|43765.6|43745.6|43753.1|43733.1|4
1636623320000|2021-11-11 09:35:20|43753.6|43733.6|43753.6|43733.6|43754.1|43734.1|43753.6|43733.6|0
1636623330000|2021-11-11 09:35:30|43754.1|43734.1|43780.6|43760.6|43783.1|43763.1|43754.1|43734.1|7
1636623340000|2021-11-11 09:35:40|43778.1|43758.1|43780.6|43760.6|43780.6|43760.6|43771.1|43751.1|3
1636623350000|2021-11-11 09:35:50|43783.6|43763.6|43788.6|43768.6|43788.6|43768.6|43783.6|43763.6|6
1636623360000|2021-11-11 09:36:00|43788.1|43768.1|43791.1|43771.1|43791.1|43771.1|43788.1|43768.1|1
1636623370000|2021-11-11 09:36:10|43786.1|43766.1|43775.6|43755.6|43786.1|43766.1|43775.6|43755.6|6
1636623380000|2021-11-11 09:36:20|43775.2|43755.2|43775.2|43755.2|43775.2|43755.2|43775.2|43755.2|0
1636623390000|2021-11-11 09:36:30|43772.7|43752.7|43770.6|43750.6|43772.7|43752.7|43770.6|43750.6|0
1636623400000|2021-11-11 09:36:40|43768.6|43748.6|43760.6|43740.6|43768.6|43748.6|43760.6|43740.6|0
1636623410000|2021-11-11 09:36:50|43758.1|43738.1|43760.6|43740.6|43760.6|43740.6|43756.1|43736.1|1
1636623420000|2021-11-11 09:37:00|43763.6|43743.6|43763.6|43743.6|43763.6|43743.6|43763.6|43743.6|1
1636623430000|2021-11-11 09:37:10|43761.1|43741.1|43761.1|43741.1|43761.1|43741.1|43761.1|43741.1|0
1636623440000|2021-11-11 09:37:20|43765.6|43745.6|43765.6|43745.6|43765.6|43745.6|43763.6|43743.6|3
1636623450000|2021-11-11 09:37:30|43763.6|43743.6|43763.6|43743.6|43763.6|43743.6|43763.6|43743.6|0
1636623470000|2021-11-11 09:37:50|43766.1|43746.1|43766.6|43746.6|43766.6|43746.6|43766.1|43746.1|0
1636623480000|2021-11-11 09:38:00|43768.6|43748.6|43766.6|43746.6|43768.6|43748.6|43766.6|43746.6|2
1636623490000|2021-11-11 09:38:10|43768.6|43748.6|43763.6|43743.6|43768.6|43748.6|43763.6|43743.6|7
1636623500000|2021-11-11 09:38:20|43761.6|43741.6|43766.6|43746.6|43766.6|43746.6|43761.6|43741.6|5
1636623510000|2021-11-11 09:38:30|43768.6|43748.6|43771.6|43751.6|43771.6|43751.6|43768.6|43748.6|6
1636623530000|2021-11-11 09:38:50|43771.1|43751.1|43769.6|43749.6|43771.1|43751.1|43766.6|43746.6|5
1636623540000|2021-11-11 09:39:00|43771.6|43751.6|43779.6|43759.6|43779.6|43759.6|43771.6|43751.6|6
1636623550000|2021-11-11 09:39:10|43781.6|43761.6|43781.6|43761.6|43781.6|43761.6|43781.1|43761.1|2
1636623570000|2021-11-11 09:39:30|43782.1|43762.1|43784.1|43764.1|43784.1|43764.1|43782.1|43762.1|1
1636623590000|2021-11-11 09:39:50|43786.6|43766.6|43786.6|43766.6|43786.6|43766.6|43781.6|43761.6|2
1636623600000|2021-11-11 09:40:00|||||||||1
1636623610000|2021-11-11 09:40:10|43789.1|43769.1|43786.6|43766.6|43789.1|43769.1|43786.6|43766.6|0
1636623620000|2021-11-11 09:40:20|43786.1|43766.1|43774.1|43754.1|43786.1|43766.1|43774.1|43754.1|7
1636623640000|2021-11-11 09:40:40|43771.6|43751.6|43769.1|43749.1|43771.6|43751.6|43769.1|43749.1|1
1636623650000|2021-11-11 09:40:50|43764.1|43744.1|43764.1|43744.1|43768.6|43748.6|43764.1|43744.1|1
1636623660000|2021-11-11 09:41:00|43766.6|43746.6|43764.1|43744.1|43766.6|43746.6|43764.1|43744.1|2
1636623670000|2021-11-11 09:41:10|43766.6|43746.6|43766.6|43746.6|43766.6|43746.6|43766.6|43746.6|0
1636623680000|2021-11-11 09:41:20|43771.6|43751.6|43771.6|43751.6|43771.6|43751.6|43771.6|43751.6|4
1636623690000|2021-11-11 09:41:30|43772.1|43752.1|43771.6|43751.6|43776.1|43756.1|43771.6|43751.6|0
1636623700000|2021-11-11 09:41:40|43771.1|43751.1|43766.6|43746.6|43771.1|43751.1|43766.6|43746.6|2
1636623710000|2021-11-11 09:41:50|43766.1|43746.1|43764.1|43744.1|43766.1|43746.1|43764.1|43744.1|0
1636623720000|2021-11-11 09:42:00|43763.6|43743.6|43761.6|43741.6|43763.6|43743.6|43761.6|43741.6|1
1636623740000|2021-11-11 09:42:20|43764.1|43744.1|43764.1|43744.1|43764.1|43744.1|43764.1|43744.1|2
1636623750000|2021-11-11 09:42:30|43779.1|43759.1|43781.1|43761.1|43781.1|43761.1|43779.1|43759.1|7
1636623760000|2021-11-11 09:42:40|43781.6|43761.6|43784.6|43764.6|43784.6|43764.6|43781.6|43761.6|2
1636623780000|2021-11-11 09:43:00|43784.1|43764.1|43786.6|43766.6|43786.6|43766.6|43784.1|43764.1|3
1636623790000|2021-11-11 09:43:10|43791.6|43771.6|43791.6|43771.6|43791.6|43771.6|43791.6|43771.6|2
1636623800000|2021-11-11 09:43:20|43786.6|43766.6|43786.6|43766.6|43786.6|43766.6|43786.6|43766.6|4
1636623810000|2021-11-11 09:43:30|43784.1|43764.1|43781.6|43761.6|43784.1|43764.1|43781.6|43761.6|1
1636623830000|2021-11-11 09:43:50|43783.6|43763.6|43783.6|43763.6|43783.6|43763.6|43783.6|43763.6|0
1636623840000|2021-11-11 09:44:00|43778.6|43758.6|43769.1|43749.1|43778.6|43758.6|43769.1|43749.1|9
1636623850000|2021-11-11 09:44:10|43766.6|43746.6|43761.6|43741.6|43766.6|43746.6|43759.1|43739.1|1
1636623860000|2021-11-11 09:44:20|43776.6|43756.6|43776.6|43756.6|43781.6|43761.6|43776.6|43756.6|3
1636623890000|2021-11-11 09:44:50|43778.6|43758.6|43778.6|43758.6|43778.6|43758.6|43776.6|43756.6|7
1636623900000|2021-11-11 09:45:00|43776.6|43756.6|43776.6|43756.6|43776.6|43756.6|43776.6|43756.6|1
1636623910000|2021-11-11 09:45:10|43774.1|43754.1|43774.1|43754.1|43774.1|43754.1|43774.1|43754.1|3
1636623920000|2021-11-11 09:45:20|43778.6|43758.6|43778.6|43758.6|43778.6|43758.6|43778.6|43758.6|2
1636623930000|2021-11-11 09:45:30|43784.1|43764.1|43786.1|43766.1|43786.1|43766.1|43784.1|43764.1|5
1636623940000|2021-11-11 09:45:40|43786.6|43766.6|43786.6|43766.6|43786.6|43766.6|43786.6|43766.6|1
1636623950000|2021-11-11 09:45:50|43786.1|43766.1|43793.6|43773.6|43806.6|43786.6|43786.1|43766.1|64
1636623960000|2021-11-11 09:46:00|43796.1|43776.1|43806.6|43786.6|43806.6|43786.6|43796.1|43776.1|11
1636623970000|2021-11-11 09:46:10|43808.6|43788.6|43809.6|43789.6|43811.6|43791.6|43808.6|43788.6|3
1636623980000|2021-11-11 09:46:20|43819.6|43799.6|43841.6|43821.6|43844.1|43824.1|43819.6|43799.6|52
1636623990000|2021-11-11 09:46:30|43847.1|43827.1|43854.6|43834.6|43854.6|43834.6|43847.1|43827.1|8
1636624000000|2021-11-11 09:46:40|43856.6|43836.6|43854.1|43834.1|43856.6|43836.6|43854.1|43834.1|4
1636624010000|2021-11-11 09:46:50|43853.6|43833.6|43846.6|43826.6|43853.6|43833.6|43844.6|43824.6|8
1636624020000|2021-11-11 09:47:00|43844.6|43824.6|43844.1|43824.1|43844.6|43824.6|43841.1|43821.1|4
1636624030000|2021-11-11 09:47:10|43842.1|43822.1|43841.6|43821.6|43843.6|43823.6|43841.6|43821.6|7
1636624050000|2021-11-11 09:47:30|43844.1|43824.1|43851.6|43831.6|43851.6|43831.6|43844.1|43824.1|10
1636624060000|2021-11-11 09:47:40|43846.6|43826.6|43839.6|43819.6|43846.6|43826.6|43839.6|43819.6|4
1636624080000|2021-11-11 09:48:00|43834.1|43814.1|43834.1|43814.1|43834.1|43814.1|43834.1|43814.1|4
1636624090000|2021-11-11 09:48:10|43829.1|43809.1|43814.6|43794.6|43829.1|43809.1|43814.6|43794.6|3
1636624100000|2021-11-11 09:48:20|43809.6|43789.6|43807.1|43787.1|43809.6|43789.6|43807.1|43787.1|3
1636624110000|2021-11-11 09:48:30|43809.1|43789.1|43809.1|43789.1|43809.1|43789.1|43809.1|43789.1|0
1636624120000|2021-11-11 09:48:40|43806.6|43786.6|43806.6|43786.6|43806.6|43786.6|43806.6|43786.6|2
1636624130000|2021-11-11 09:48:50|43809.1|43789.1|43804.6|43784.6|43809.1|43789.1|43804.6|43784.6|1
1636624140000|2021-11-11 09:49:00|43801.6|43781.6|43799.6|43779.6|43801.6|43781.6|43799.6|43779.6|3
1636624160000|2021-11-11 09:49:20|43804.1|43784.1|43804.6|43784.6|43804.6|43784.6|43804.1|43784.1|1
1636624200000|2021-11-11 09:50:00|43806.6|43786.6|43794.6|43774.6|43806.6|43786.6|43794.6|43774.6|2
1636624210000|2021-11-11 09:50:10|43794.1|43774.1|43791.6|43771.6|43794.1|43774.1|43791.6|43771.6|0
1636624220000|2021-11-11 09:50:20|43789.6|43769.6|43792.1|43772.1|43792.1|43772.1|43789.1|43769.1|4
1636624230000|2021-11-11 09:50:30|43791.6|43771.6|43791.6|43771.6|43791.6|43771.6|43789.6|43769.6|2
1636624240000|2021-11-11 09:50:40|43796.6|43776.6|43796.6|43776.6|43801.6|43781.6|43796.6|43776.6|9
1636624250000|2021-11-11 09:50:50|43794.6|43774.6|43794.6|43774.6|43794.6|43774.6|43794.6|43774.6|2
1636624260000|2021-11-11 09:51:00|43792.1|43772.1|43796.6|43776.6|43796.6|43776.6|43791.6|43771.6|2
1636624270000|2021-11-11 09:51:10|43799.1|43779.1|43801.6|43781.6|43801.6|43781.6|43799.1|43779.1|3
1636624280000|2021-11-11 09:51:20|43796.6|43776.6|43796.6|43776.6|43796.6|43776.6|43796.6|43776.6|1
1636624290000|2021-11-11 09:51:30|43791.6|43771.6|43796.6|43776.6|43796.6|43776.6|43791.6|43771.6|3
1636624300000|2021-11-11 09:51:40|43799.1|43779.1|43807.1|43787.1|43807.1|43787.1|43799.1|43779.1|1
1636624310000|2021-11-11 09:51:50|43811.6|43791.6|43811.6|43791.6|43811.6|43791.6|43811.6|43791.6|1
1636624320000|2021-11-11 09:52:00|43816.1|43796.1|43814.1|43794.1|43816.1|43796.1|43814.1|43794.1|6
1636624330000|2021-11-11 09:52:10|43819.1|43799.1|43819.1|43799.1|43819.1|43799.1|43819.1|43799.1|1
1636624340000|2021-11-11 09:52:20|43824.1|43804.1|43824.1|43804.1|43824.1|43804.1|43824.1|43804.1|5
1636624350000|2021-11-11 09:52:30|43823.6|43803.6|43821.6|43801.6|43823.6|43803.6|43821.6|43801.6|0
1636624390000|2021-11-11 09:53:10|43822.1|43802.1|43839.6|43819.6|43839.6|43819.6|43822.1|43802.1|9
1636624410000|2021-11-11 09:53:30|43849.1|43829.1|43846.6|43826.6|43849.1|43829.1|43846.6|43826.6|8
1636624420000|2021-11-11 09:53:40|43849.6|43829.6|43848.6|43828.6|43849.6|43829.6|43846.6|43826.6|9
1636624430000|2021-11-11 09:53:50|43849.6|43829.6|43849.6|43829.6|43849.6|43829.6|43847.5|43827.5|0
1636624440000|2021-11-11 09:54:00|43849.1|43829.1|43846.6|43826.6|43849.1|43829.1|43846.6|43826.6|2
1636624450000|2021-11-11 09:54:10|43844.6|43824.6|43846.6|43826.6|43846.6|43826.6|43844.6|43824.6|2
1636624460000|2021-11-11 09:54:20|43844.6|43824.6|43844.6|43824.6|43844.6|43824.6|43844.6|43824.6|2
1636624470000|2021-11-11 09:54:30|43846.6|43826.6|43844.1|43824.1|43846.6|43826.6|43844.1|43824.1|4
1636624480000|2021-11-11 09:54:40|43846.6|43826.6|43846.6|43826.6|43846.6|43826.6|43846.6|43826.6|1
1636624490000|2021-11-11 09:54:50|43847.1|43827.1|43847.1|43827.1|43847.1|43827.1|43847.1|43827.1|3
1636624500000|2021-11-11 09:55:00|43849.1|43829.1|43877.1|43857.1|43877.1|43857.1|43849.1|43829.1|18
1636624510000|2021-11-11 09:55:10|43875|43855|43861.6|43841.6|43875|43855|43861.6|43841.6|6
1636624520000|2021-11-11 09:55:20|43859.6|43839.6|43859.1|43839.1|43861.6|43841.6|43859.1|43839.1|3
1636624530000|2021-11-11 09:55:30|43856.1|43836.1|43856.1|43836.1|43856.1|43836.1|43856.1|43836.1|0
1636624540000|2021-11-11 09:55:40|||||||||2
1636624550000|2021-11-11 09:55:50|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|0
1636624560000|2021-11-11 09:56:00|43849.6|43829.6|43845|43825|43849.6|43829.6|43845|43825|2
1636624570000|2021-11-11 09:56:10|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|3
1636624580000|2021-11-11 09:56:20|43854.1|43834.1|43849.1|43829.1|43856.6|43836.6|43849.1|43829.1|1
1636624590000|2021-11-11 09:56:30|43848.6|43828.6|43849.1|43829.1|43849.1|43829.1|43848.6|43828.6|2
1636624600000|2021-11-11 09:56:40|43851.6|43831.6|43849.1|43829.1|43851.6|43831.6|43849.1|43829.1|0
1636624610000|2021-11-11 09:56:50|43847.1|43827.1|43846.6|43826.6|43849.6|43829.6|43846.6|43826.6|6
1636624620000|2021-11-11 09:57:00|43852.1|43832.1|43856.6|43836.6|43856.6|43836.6|43851.6|43831.6|8
1636624630000|2021-11-11 09:57:10|43852.1|43832.1|43851.6|43831.6|43856.6|43836.6|43851.6|43831.6|12
1636624640000|2021-11-11 09:57:20|43844.1|43824.1|43859.1|43839.1|43859.1|43839.1|43844.1|43824.1|7
1636624650000|2021-11-11 09:57:30|||||||||1
1636624660000|2021-11-11 09:57:40|||||||||1
1636624670000|2021-11-11 09:57:50|||||||||2
1636624680000|2021-11-11 09:58:00|43859.6|43839.6|43859.6|43839.6|43859.6|43839.6|43859.6|43839.6|1
1636624690000|2021-11-11 09:58:10|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|1
1636624700000|2021-11-11 09:58:20|43857.1|43837.1|43859.1|43839.1|43859.1|43839.1|43857.1|43837.1|2
1636624710000|2021-11-11 09:58:30|43859.6|43839.6|43859.6|43839.6|43859.6|43839.6|43859.6|43839.6|1
1636624720000|2021-11-11 09:58:40|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|1
1636624740000|2021-11-11 09:59:00|||||||||2
1636624750000|2021-11-11 09:59:10|43856.1|43836.1|43856.6|43836.6|43856.6|43836.6|43856.1|43836.1|4
1636624760000|2021-11-11 09:59:20|43861.1|43841.1|43866.6|43846.6|43866.6|43846.6|43861.1|43841.1|8
1636624770000|2021-11-11 09:59:30|43867.1|43847.1|43871.6|43851.6|43871.6|43851.6|43867.1|43847.1|2
1636624780000|2021-11-11 09:59:40|43871.1|43851.1|43864.6|43844.6|43871.1|43851.1|43864.6|43844.6|1
1636624790000|2021-11-11 09:59:50|43864.1|43844.1|43859.6|43839.6|43864.1|43844.1|43859.6|43839.6|5
1636624800000|2021-11-11 10:00:00|43864.6|43844.6|43864.6|43844.6|43864.6|43844.6|43864.6|43844.6|2
1636624810000|2021-11-11 10:00:10|43869.1|43849.1|43869.1|43849.1|43869.1|43849.1|43869.1|43849.1|3
1636624820000|2021-11-11 10:00:20|43872.1|43852.1|43874.6|43854.6|43877.1|43857.1|43872.1|43852.1|11
1636624830000|2021-11-11 10:00:30|43874.1|43854.1|43874.6|43854.6|43874.6|43854.6|43874.1|43854.1|1
1636624840000|2021-11-11 10:00:40|43874.1|43854.1|43874.6|43854.6|43874.6|43854.6|43874.1|43854.1|1
1636624850000|2021-11-11 10:00:50|43874.1|43854.1|43869.1|43849.1|43874.1|43854.1|43869.1|43849.1|4
1636624860000|2021-11-11 10:01:00|43868.6|43848.6|43871.6|43851.6|43874.1|43854.1|43866.6|43846.6|11
1636624870000|2021-11-11 10:01:10|43869.6|43849.6|43876.6|43856.6|43876.6|43856.6|43869.6|43849.6|7
1636624880000|2021-11-11 10:01:20|43879.1|43859.1|43878.6|43858.6|43879.1|43859.1|43876.6|43856.6|3
1636624890000|2021-11-11 10:01:30|43876.6|43856.6|43881.6|43861.6|43881.6|43861.6|43874.6|43854.6|2
1636624900000|2021-11-11 10:01:40|43877.1|43857.1|43879.1|43859.1|43879.6|43859.6|43877.1|43857.1|1
1636624910000|2021-11-11 10:01:50|43879.6|43859.6|43891.6|43871.6|43891.6|43871.6|43879.6|43859.6|11
1636624920000|2021-11-11 10:02:00|43892.1|43872.1|43894.6|43874.6|43894.6|43874.6|43892.1|43872.1|0
1636624930000|2021-11-11 10:02:10|43907.1|43887.1|43909.6|43889.6|43909.6|43889.6|43907.1|43887.1|5
1636624940000|2021-11-11 10:02:20|43912.1|43892.1|43916.6|43896.6|43916.6|43896.6|43912.1|43892.1|38
1636624950000|2021-11-11 10:02:30|43914.1|43894.1|43916.6|43896.6|43916.6|43896.6|43914.1|43894.1|6
1636624960000|2021-11-11 10:02:40|43914.1|43894.1|43894.6|43874.6|43914.1|43894.1|43894.6|43874.6|8
1636624970000|2021-11-11 10:02:50|43902.5|43882.5|43902.5|43882.5|43902.5|43882.5|43902.5|43882.5|3
1636624980000|2021-11-11 10:03:00|43906.6|43886.6|43908.6|43888.6|43911.6|43891.6|43906.6|43886.6|4
1636624990000|2021-11-11 10:03:10|43909.1|43889.1|43911.6|43891.6|43911.6|43891.6|43909.1|43889.1|2
1636625000000|2021-11-11 10:03:20|43912.1|43892.1|43914.1|43894.1|43916.6|43896.6|43912.1|43892.1|4
1636625010000|2021-11-11 10:03:30|43914.6|43894.6|43914.6|43894.6|43914.6|43894.6|43914.6|43894.6|3
1636625020000|2021-11-11 10:03:40|43914.1|43894.1|43914.1|43894.1|43914.1|43894.1|43914.1|43894.1|0
1636625030000|2021-11-11 10:03:50|43912.1|43892.1|43911.6|43891.6|43914.1|43894.1|43911.6|43891.6|11
1636625040000|2021-11-11 10:04:00|43909.1|43889.1|43896.1|43876.1|43909.1|43889.1|43896.1|43876.1|11
1636625050000|2021-11-11 10:04:10|43893.6|43873.6|43891.1|43871.1|43893.6|43873.6|43891.1|43871.1|5
1636625060000|2021-11-11 10:04:20|43890.1|43870.1|43884.1|43864.1|43890.1|43870.1|43884.1|43864.1|9
1636625070000|2021-11-11 10:04:30|43891.6|43871.6|43893.6|43873.6|43893.6|43873.6|43891.6|43871.6|5
1636625080000|2021-11-11 10:04:40|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|2
1636625090000|2021-11-11 10:04:50|43898.6|43878.6|43898.6|43878.6|43898.6|43878.6|43898.6|43878.6|0
1636625100000|2021-11-11 10:05:00|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|0
1636625110000|2021-11-11 10:05:10|43899.6|43879.6|43899.6|43879.6|43899.6|43879.6|43899.6|43879.6|0
1636625120000|2021-11-11 10:05:20|43900|43880|43902.5|43882.5|43902.5|43882.5|43900|43880|3
1636625140000|2021-11-11 10:05:40|43902.1|43882.1|43902.1|43882.1|43902.1|43882.1|43902.1|43882.1|3
1636625150000|2021-11-11 10:05:50|43904.1|43884.1|43904.1|43884.1|43904.1|43884.1|43904.1|43884.1|2
1636625170000|2021-11-11 10:06:10|43906.1|43886.1|43906.1|43886.1|43906.1|43886.1|43906.1|43886.1|0
1636625180000|2021-11-11 10:06:20|43906.6|43886.6|43906.6|43886.6|43909.1|43889.1|43906.6|43886.6|3
1636625200000|2021-11-11 10:06:40|43911.6|43891.6|43911.6|43891.6|43911.6|43891.6|43911.6|43891.6|1
1636625220000|2021-11-11 10:07:00|43914.1|43894.1|43916.6|43896.6|43916.6|43896.6|43914.1|43894.1|13
1636625230000|2021-11-11 10:07:10|43914.1|43894.1|43911.1|43891.1|43914.1|43894.1|43911.1|43891.1|7
1636625240000|2021-11-11 10:07:20|43911.6|43891.6|43911.1|43891.1|43911.6|43891.6|43911.1|43891.1|1
1636625250000|2021-11-11 10:07:30|43911.6|43891.6|43907.1|43887.1|43911.6|43891.6|43907.1|43887.1|0
1636625290000|2021-11-11 10:08:10|43906.6|43886.6|43906.6|43886.6|43906.6|43886.6|43906.1|43886.1|2
1636625300000|2021-11-11 10:08:20|43909.1|43889.1|43909.1|43889.1|43909.1|43889.1|43909.1|43889.1|3
1636625310000|2021-11-11 10:08:30|43911.6|43891.6|43913.6|43893.6|43913.6|43893.6|43911.6|43891.6|4
1636625320000|2021-11-11 10:08:40|43911.6|43891.6|43914.1|43894.1|43914.1|43894.1|43911.6|43891.6|0
1636625330000|2021-11-11 10:08:50|43922.1|43902.1|43922.1|43902.1|43922.1|43902.1|43922.1|43902.1|4
1636625340000|2021-11-11 10:09:00|43922.5|43902.5|43926.6|43906.6|43926.6|43906.6|43922.1|43902.1|3
1636625350000|2021-11-11 10:09:10|||||||||1
1636625360000|2021-11-11 10:09:20|43929.1|43909.1|43929.1|43909.1|43929.1|43909.1|43926.6|43906.6|9
1636625370000|2021-11-11 10:09:30|43934.1|43914.1|43934.6|43914.6|43934.6|43914.6|43934.1|43914.1|1
1636625380000|2021-11-11 10:09:40|43934.1|43914.1|43933.6|43913.6|43934.1|43914.1|43929.6|43909.6|3
1636625390000|2021-11-11 10:09:50|43933.1|43913.1|43931.1|43911.1|43933.1|43913.1|43931.1|43911.1|0
1636625400000|2021-11-11 10:10:00|43929.1|43909.1|43926.6|43906.6|43929.1|43909.1|43926.6|43906.6|5
1636625410000|2021-11-11 10:10:10|43924.1|43904.1|43924.1|43904.1|43926.6|43906.6|43924.1|43904.1|4
1636625420000|2021-11-11 10:10:20|43923.6|43903.6|43916.6|43896.6|43923.6|43903.6|43916.6|43896.6|1
1636625430000|2021-11-11 10:10:30|43914.1|43894.1|43911.6|43891.6|43914.1|43894.1|43911.6|43891.6|0
1636625440000|2021-11-11 10:10:40|43909.6|43889.6|43907.1|43887.1|43909.6|43889.6|43907.1|43887.1|2
1636625450000|2021-11-11 10:10:50|43905|43885|43906.1|43886.1|43907.1|43887.1|43901.6|43881.6|8
1636625460000|2021-11-11 10:11:00|43906.6|43886.6|43906.6|43886.6|43918.6|43898.6|43906.6|43886.6|4
1636625480000|2021-11-11 10:11:20|||||||||2
1636625500000|2021-11-11 10:11:40|43907.1|43887.1|43907.1|43887.1|43907.1|43887.1|43907.1|43887.1|1
1636625520000|2021-11-11 10:12:00|43906.6|43886.6|43909.6|43889.6|43909.6|43889.6|43906.6|43886.6|6
1636625530000|2021-11-11 10:12:10|43911.6|43891.6|43912.1|43892.1|43912.5|43892.5|43911.6|43891.6|0
1636625540000|2021-11-11 10:12:20|43914.1|43894.1|43914.1|43894.1|43914.1|43894.1|43914.1|43894.1|4
1636625550000|2021-11-11 10:12:30|||||||||2
1636625560000|2021-11-11 10:12:40|43911.6|43891.6|43911.1|43891.1|43911.6|43891.6|43911.1|43891.1|0
1636625570000|2021-11-11 10:12:50|43909.1|43889.1|43906.6|43886.6|43909.1|43889.1|43906.6|43886.6|5
1636625580000|2021-11-11 10:13:00|43904.1|43884.1|43906.6|43886.6|43906.6|43886.6|43904.1|43884.1|7
1636625590000|2021-11-11 10:13:10|43908.6|43888.6|43908.6|43888.6|43908.6|43888.6|43908.6|43888.6|0
1636625620000|2021-11-11 10:13:40|||||||||3
1636625630000|2021-11-11 10:13:50|43909.1|43889.1|43902.1|43882.1|43909.1|43889.1|43902.1|43882.1|7
1636625640000|2021-11-11 10:14:00|43899.6|43879.6|43896.6|43876.6|43899.6|43879.6|43896.6|43876.6|4
1636625650000|2021-11-11 10:14:10|43898.6|43878.6|43886.1|43866.1|43898.6|43878.6|43886.1|43866.1|17
1636625660000|2021-11-11 10:14:20|43884.1|43864.1|43884.6|43864.6|43884.6|43864.6|43879.1|43859.1|21
1636625670000|2021-11-11 10:14:30|43886.6|43866.6|43886.6|43866.6|43886.6|43866.6|43886.6|43866.6|4
1636625680000|2021-11-11 10:14:40|43891.1|43871.1|43893.6|43873.6|43893.6|43873.6|43891.1|43871.1|6
1636625690000|2021-11-11 10:14:50|43894.6|43874.6|43893.6|43873.6|43896.6|43876.6|43893.6|43873.6|1
1636625700000|2021-11-11 10:15:00|43896.1|43876.1|43896.1|43876.1|43896.1|43876.1|43896.1|43876.1|3
1636625710000|2021-11-11 10:15:10|43894.1|43874.1|43893.6|43873.6|43894.1|43874.1|43893.6|43873.6|0
1636625720000|2021-11-11 10:15:20|43891.6|43871.6|43891.1|43871.1|43891.6|43871.6|43891.1|43871.1|2
1636625730000|2021-11-11 10:15:30|43889.1|43869.1|43889.1|43869.1|43889.1|43869.1|43889.1|43869.1|0
1636625740000|2021-11-11 10:15:40|43888.6|43868.6|43884.6|43864.6|43888.6|43868.6|43884.1|43864.1|6
1636625750000|2021-11-11 10:15:50|43889.1|43869.1|43892.1|43872.1|43892.1|43872.1|43889.1|43869.1|7
1636625760000|2021-11-11 10:16:00|43894.6|43874.6|43904.1|43884.1|43904.1|43884.1|43894.6|43874.6|8
1636625770000|2021-11-11 10:16:10|43906.6|43886.6|43906.6|43886.6|43906.6|43886.6|43906.6|43886.6|0
1636625780000|2021-11-11 10:16:20|43906.1|43886.1|43896.6|43876.6|43906.1|43886.1|43896.6|43876.6|1
1636625790000|2021-11-11 10:16:30|43895.6|43875.6|43891.6|43871.6|43895.6|43875.6|43891.6|43871.6|0
1636625820000|2021-11-11 10:17:00|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|1
1636625840000|2021-11-11 10:17:20|43889.6|43869.6|43889.6|43869.6|43889.6|43869.6|43889.6|43869.6|6
1636625850000|2021-11-11 10:17:30|43894.6|43874.6|43894.6|43874.6|43894.6|43874.6|43894.6|43874.6|2
1636625860000|2021-11-11 10:17:40|||||||||1
1636625870000|2021-11-11 10:17:50|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|1
1636625880000|2021-11-11 10:18:00|43897.1|43877.1|43896.6|43876.6|43899.1|43879.1|43896.6|43876.6|4
1636625890000|2021-11-11 10:18:10|43894.5|43874.5|43894.5|43874.5|43897|43877|43894.5|43874.5|1
1636625910000|2021-11-11 10:18:30|43895|43875|43897|43877|43897|43877|43895|43875|2
1636625920000|2021-11-11 10:18:40|43899.5|43879.5|43904.5|43884.5|43904.5|43884.5|43899.5|43879.5|7
1636625960000|2021-11-11 10:19:20|||||||||2
1636625970000|2021-11-11 10:19:30|||||||||2
1636625980000|2021-11-11 10:19:40|43906.6|43886.6|43914.1|43894.1|43914.1|43894.1|43906.6|43886.6|6
1636625990000|2021-11-11 10:19:50|43909.1|43889.1|43909.1|43889.1|43909.1|43889.1|43909.1|43889.1|2
1636626000000|2021-11-11 10:20:00|43906.6|43886.6|43908.6|43888.6|43908.6|43888.6|43906.1|43886.1|6
1636626020000|2021-11-11 10:20:20|43906.1|43886.1|43899.1|43879.1|43906.1|43886.1|43899.1|43879.1|6
1636626030000|2021-11-11 10:20:30|43894.1|43874.1|43891.6|43871.6|43894.1|43874.1|43891.6|43871.6|5
1636626040000|2021-11-11 10:20:40|43889.1|43869.1|43894.5|43874.5|43894.5|43874.5|43886.6|43866.6|4
1636626050000|2021-11-11 10:20:50|||||||||1
1636626060000|2021-11-11 10:21:00|43891.6|43871.6|43891.6|43871.6|43891.6|43871.6|43891.6|43871.6|1
1636626070000|2021-11-11 10:21:10|43891.1|43871.1|43891.6|43871.6|43891.6|43871.6|43889.1|43869.1|5
1636626080000|2021-11-11 10:21:20|43889.5|43869.5|43887|43867|43890|43870|43887|43867|1
1636626090000|2021-11-11 10:21:30|43886.6|43866.6|43886.6|43866.6|43886.6|43866.6|43886.6|43866.6|0
1636626100000|2021-11-11 10:21:40|43884.5|43864.5|43884.5|43864.5|43884.5|43864.5|43884.5|43864.5|3
1636626110000|2021-11-11 10:21:50|43884.1|43864.1|43882|43862|43884.1|43864.1|43882|43862|1
1636626120000|2021-11-11 10:22:00|43881.6|43861.6|43886.1|43866.1|43886.1|43866.1|43881.6|43861.6|2
1636626140000|2021-11-11 10:22:20|43886.6|43866.6|43886.6|43866.6|43886.6|43866.6|43886.6|43866.6|0
1636626150000|2021-11-11 10:22:30|43884.5|43864.5|43884.5|43864.5|43884.5|43864.5|43884.5|43864.5|2
1636626160000|2021-11-11 10:22:40|43876.6|43856.6|43876.6|43856.6|43876.6|43856.6|43876.6|43856.6|12
1636626170000|2021-11-11 10:22:50|||||||||3
1636626180000|2021-11-11 10:23:00|43874.1|43854.1|43872|43852|43874.1|43854.1|43869.5|43849.5|8
1636626200000|2021-11-11 10:23:20|43871.6|43851.6|43869.5|43849.5|43874.1|43854.1|43869.5|43849.5|3
1636626210000|2021-11-11 10:23:30|||||||||1
1636626220000|2021-11-11 10:23:40|43869.1|43849.1|43866.6|43846.6|43869.1|43849.1|43866.6|43846.6|4
1636626230000|2021-11-11 10:23:50|43869.1|43849.1|43865|43845|43869.1|43849.1|43865|43845|8
1636626240000|2021-11-11 10:24:00|43867|43847|43860|43840|43867|43847|43860|43840|9
1636626260000|2021-11-11 10:24:20|43857.5|43837.5|43857.5|43837.5|43857.5|43837.5|43857.5|43837.5|0
1636626270000|2021-11-11 10:24:30|43854.5|43834.5|43852.5|43832.5|43854.5|43834.5|43852.5|43832.5|1
1636626280000|2021-11-11 10:24:40|43854.5|43834.5|43855|43835|43855|43835|43854.5|43834.5|1
1636626290000|2021-11-11 10:24:50|43850|43830|43846.6|43826.6|43852.5|43832.5|43846.6|43826.6|8
1636626300000|2021-11-11 10:25:00|43847|43827|43842.5|43822.5|43847.5|43827.5|43842.5|43822.5|8
1636626310000|2021-11-11 10:25:10|43842|43822|43842.5|43822.5|43842.5|43822.5|43842|43822|3
1636626320000|2021-11-11 10:25:20|43837.5|43817.5|43830.5|43810.5|43837.5|43817.5|43830.5|43810.5|8
1636626330000|2021-11-11 10:25:30|43835.5|43815.5|43837.5|43817.5|43837.5|43817.5|43832.5|43812.5|5
1636626340000|2021-11-11 10:25:40|43840.5|43820.5|43843|43823|43843|43823|43840.5|43820.5|9
1636626350000|2021-11-11 10:25:50|43840.5|43820.5|43840.5|43820.5|43840.5|43820.5|43840.5|43820.5|0
1636626360000|2021-11-11 10:26:00|43841|43821|43843.5|43823.5|43843.5|43823.5|43841|43821|0
1636626380000|2021-11-11 10:26:20|43845.5|43825.5|43845.5|43825.5|43845.5|43825.5|43845.5|43825.5|1
1636626390000|2021-11-11 10:26:30|43847.5|43827.5|43852.5|43832.5|43857.5|43837.5|43847.5|43827.5|8
1636626400000|2021-11-11 10:26:40|43853|43833|43849.5|43829.5|43853|43833|43849.5|43829.5|2
1636626410000|2021-11-11 10:26:50|43847.5|43827.5|43845.5|43825.5|43847.5|43827.5|43845.5|43825.5|1
1636626420000|2021-11-11 10:27:00|43844.5|43824.5|43842.5|43822.5|43844.5|43824.5|43842.5|43822.5|5
1636626430000|2021-11-11 10:27:10|||||||||1
1636626440000|2021-11-11 10:27:20|43843|43823|43837.5|43817.5|43845.5|43825.5|43837.5|43817.5|10
1636626450000|2021-11-11 10:27:30|43840.5|43820.5|43845|43825|43845|43825|43840.5|43820.5|6
1636626460000|2021-11-11 10:27:40|43847|43827|43845|43825|43847|43827|43845|43825|6
1636626470000|2021-11-11 10:27:50|43845.5|43825.5|43847.5|43827.5|43847.5|43827.5|43845.5|43825.5|2
1636626480000|2021-11-11 10:28:00|43845.5|43825.5|43850|43830|43850|43830|43845.5|43825.5|1
1636626490000|2021-11-11 10:28:10|43855|43835|43845|43825|43855|43835|43845|43825|7
1636626510000|2021-11-11 10:28:30|43844.5|43824.5|43842.5|43822.5|43844.5|43824.5|43842.5|43822.5|7
1636626520000|2021-11-11 10:28:40|||||||||3
1636626540000|2021-11-11 10:29:00|43844.5|43824.5|43844.5|43824.5|43844.5|43824.5|43844.5|43824.5|3
1636626550000|2021-11-11 10:29:10|43847|43827|43852.5|43832.5|43854.5|43834.5|43847|43827|4
1636626560000|2021-11-11 10:29:20|43850.5|43830.5|43850|43830|43850.5|43830.5|43850|43830|0
1636626570000|2021-11-11 10:29:30|43847|43827|43847|43827|43847|43827|43847|43827|5
1636626580000|2021-11-11 10:29:40|43846.6|43826.6|43845|43825|43846.6|43826.6|43842.5|43822.5|9
1636626590000|2021-11-11 10:29:50|43847|43827|43837.5|43817.5|43847|43827|43835|43815|9
1636626600000|2021-11-11 10:30:00|43835|43815|43840|43820|43840|43820|43835|43815|4
1636626610000|2021-11-11 10:30:10|43840.5|43820.5|43840.5|43820.5|43840.5|43820.5|43840.5|43820.5|2
1636626620000|2021-11-11 10:30:20|43840|43820|43840|43820|43840|43820|43840|43820|0
1636626630000|2021-11-11 10:30:30|43842.5|43822.5|43840|43820|43845|43825|43840|43820|2
1636626640000|2021-11-11 10:30:40|||||||||3
1636626650000|2021-11-11 10:30:50|43830.5|43810.5|43830|43810|43830.5|43810.5|43830|43810|9
1636626660000|2021-11-11 10:31:00|43827.5|43807.5|43827.5|43807.5|43827.5|43807.5|43827.5|43807.5|4
1636626670000|2021-11-11 10:31:10|43825.5|43805.5|43825|43805|43827.5|43807.5|43825|43805|2
1636626680000|2021-11-11 10:31:20|43827.5|43807.5|43827.5|43807.5|43827.5|43807.5|43827.5|43807.5|1
1636626690000|2021-11-11 10:31:30|43828|43808|43830|43810|43830.5|43810.5|43828|43808|0
1636626700000|2021-11-11 10:31:40|43832.5|43812.5|43832.5|43812.5|43832.5|43812.5|43830|43810|2
1636626710000|2021-11-11 10:31:50|43834.5|43814.5|43842.5|43822.5|43842.5|43822.5|43834.5|43814.5|2
1636626720000|2021-11-11 10:32:00|43840|43820|43842.5|43822.5|43845|43825|43840|43820|7
1636626730000|2021-11-11 10:32:10|43845|43825|43845|43825|43845|43825|43845|43825|0
1636626740000|2021-11-11 10:32:20|43847.5|43827.5|43852|43832|43852|43832|43847.5|43827.5|2
1636626750000|2021-11-11 10:32:30|43854.5|43834.5|43850.5|43830.5|43856.6|43836.6|43850.5|43830.5|10
1636626770000|2021-11-11 10:32:50|43852.5|43832.5|43852.5|43832.5|43852.5|43832.5|43852.5|43832.5|0
1636626780000|2021-11-11 10:33:00|43852|43832|43855.5|43835.5|43855.5|43835.5|43850|43830|3
1636626790000|2021-11-11 10:33:10|43857.5|43837.5|43857.5|43837.5|43857.5|43837.5|43857.5|43837.5|0
1636626800000|2021-11-11 10:33:20|43860|43840|43860|43840|43860|43840|43860|43840|5
1636626810000|2021-11-11 10:33:30|43865|43845|43861.6|43841.6|43865|43845|43861.6|43841.6|15
1636626830000|2021-11-11 10:33:50|43862|43842|43862|43842|43862|43842|43862|43842|0
1636626840000|2021-11-11 10:34:00|43864.5|43844.5|43864.5|43844.5|43864.5|43844.5|43864.5|43844.5|2
1636626850000|2021-11-11 10:34:10|43867|43847|43879.5|43859.5|43879.5|43859.5|43867|43847|5
1636626860000|2021-11-11 10:34:20|43877.5|43857.5|43874.5|43854.5|43879.5|43859.5|43874.5|43854.5|2
1636626870000|2021-11-11 10:34:30|43875|43855|43885|43865|43885|43865|43875|43855|3
1636626880000|2021-11-11 10:34:40|43884.5|43864.5|43884.5|43864.5|43884.5|43864.5|43884.5|43864.5|0
1636626890000|2021-11-11 10:34:50|43885|43865|43885|43865|43885|43865|43885|43865|1
1636626900000|2021-11-11 10:35:00|43884.5|43864.5|43877.5|43857.5|43884.5|43864.5|43877.5|43857.5|12
1636626910000|2021-11-11 10:35:10|43874.5|43854.5|43874.5|43854.5|43874.5|43854.5|43874.5|43854.5|0
1636626920000|2021-11-11 10:35:20|43872.5|43852.5|43872.5|43852.5|43872.5|43852.5|43872.5|43852.5|0
1636626930000|2021-11-11 10:35:30|||||||||1
1636626940000|2021-11-11 10:35:40|43875|43855|43872|43852|43875|43855|43872|43852|6
1636626950000|2021-11-11 10:35:50|43867.5|43847.5|43862.5|43842.5|43867.5|43847.5|43862.5|43842.5|2
1636626960000|2021-11-11 10:36:00|43865|43845|43862.5|43842.5|43865|43845|43862.5|43842.5|2
1636626970000|2021-11-11 10:36:10|43864.5|43844.5|43864.5|43844.5|43864.5|43844.5|43864.5|43844.5|0
1636626980000|2021-11-11 10:36:20|43862|43842|43859.5|43839.5|43864.5|43844.5|43859.5|43839.5|5
1636626990000|2021-11-11 10:36:30|43856.6|43836.6|43854.1|43834.1|43856.6|43836.6|43854.1|43834.1|8
1636627000000|2021-11-11 10:36:40|43852|43832|43849.5|43829.5|43852|43832|43849.5|43829.5|2
1636627010000|2021-11-11 10:36:50|43849.1|43829.1|43845.1|43825.1|43849.1|43829.1|43845.1|43825.1|7
1636627020000|2021-11-11 10:37:00|43842.6|43822.6|43839.5|43819.5|43843.1|43823.1|43839.1|43819.1|5
1636627030000|2021-11-11 10:37:10|43838.6|43818.6|43838.6|43818.6|43838.6|43818.6|43838.6|43818.6|1
1636627040000|2021-11-11 10:37:20|43836.6|43816.6|43836.6|43816.6|43836.6|43816.6|43836.6|43816.6|2
1636627060000|2021-11-11 10:37:40|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|3
1636627080000|2021-11-11 10:38:00|43838.6|43818.6|43834.5|43814.5|43838.6|43818.6|43834.1|43814.1|1
1636627090000|2021-11-11 10:38:10|43836.1|43816.1|43834.1|43814.1|43836.1|43816.1|43834.1|43814.1|1
1636627100000|2021-11-11 10:38:20|43834.5|43814.5|43836.6|43816.6|43836.6|43816.6|43834.5|43814.5|2
1636627110000|2021-11-11 10:38:30|43821.1|43801.1|43814.1|43794.1|43821.1|43801.1|43814.1|43794.1|10
1636627120000|2021-11-11 10:38:40|43813.6|43793.6|43809.5|43789.5|43814.1|43794.1|43809.5|43789.5|8
1636627140000|2021-11-11 10:39:00|43808.6|43788.6|43806.6|43786.6|43808.6|43788.6|43803.6|43783.6|8
1636627150000|2021-11-11 10:39:10|43804.5|43784.5|43806.6|43786.6|43806.6|43786.6|43804.1|43784.1|4
1636627160000|2021-11-11 10:39:20|43804.1|43784.1|43801.6|43781.6|43804.1|43784.1|43801.6|43781.6|1
1636627170000|2021-11-11 10:39:30|43798.6|43778.6|43798.6|43778.6|43798.6|43778.6|43796.1|43776.1|5
1636627180000|2021-11-11 10:39:40|43796.6|43776.6|43801.6|43781.6|43801.6|43781.6|43796.1|43776.1|5
1636627190000|2021-11-11 10:39:50|43803.6|43783.6|43806.6|43786.6|43806.6|43786.6|43803.6|43783.6|4
1636627200000|2021-11-11 10:40:00|43804.1|43784.1|43806.6|43786.6|43806.6|43786.6|43804.1|43784.1|3
1636627210000|2021-11-11 10:40:10|43809.1|43789.1|43798.6|43778.6|43814.1|43794.1|43798.6|43778.6|16
1636627220000|2021-11-11 10:40:20|43796.6|43776.6|43796.6|43776.6|43796.6|43776.6|43796.6|43776.6|2
1636627230000|2021-11-11 10:40:30|43801.6|43781.6|43796.1|43776.1|43801.6|43781.6|43796.1|43776.1|7
1636627240000|2021-11-11 10:40:40|43794.1|43774.1|43794.1|43774.1|43794.1|43774.1|43793.6|43773.6|2
1636627250000|2021-11-11 10:40:50|43794.5|43774.5|43798.6|43778.6|43798.6|43778.6|43794.5|43774.5|5
1636627260000|2021-11-11 10:41:00|43801.6|43781.6|43798.6|43778.6|43803.6|43783.6|43798.6|43778.6|3
1636627280000|2021-11-11 10:41:20|43803.1|43783.1|43791.1|43771.1|43803.1|43783.1|43791.1|43771.1|6
1636627290000|2021-11-11 10:41:30|43791.6|43771.6|43791.6|43771.6|43791.6|43771.6|43791.6|43771.6|1
1636627300000|2021-11-11 10:41:40|43794.1|43774.1|43791.6|43771.6|43794.1|43774.1|43791.6|43771.6|0
1636627310000|2021-11-11 10:41:50|43793.6|43773.6|43792|43772|43796.1|43776.1|43791.6|43771.6|1
1636627320000|2021-11-11 10:42:00|43794.1|43774.1|43791.6|43771.6|43794.1|43774.1|43791.6|43771.6|0
1636627330000|2021-11-11 10:42:10|||||||||1
1636627340000|2021-11-11 10:42:20|||||||||2
1636627350000|2021-11-11 10:42:30|43792|43772|43796.6|43776.6|43796.6|43776.6|43792|43772|1
1636627360000|2021-11-11 10:42:40|43793.6|43773.6|43791.6|43771.6|43793.6|43773.6|43791.6|43771.6|2
1636627370000|2021-11-11 10:42:50|||||||||1
1636627380000|2021-11-11 10:43:00|43794.1|43774.1|43791.6|43771.6|43794.1|43774.1|43791.6|43771.6|2
1636627390000|2021-11-11 10:43:10|43786.6|43766.6|43786.6|43766.6|43786.6|43766.6|43784.1|43764.1|7
1636627400000|2021-11-11 10:43:20|43779.1|43759.1|43788.6|43768.6|43791.6|43771.6|43779.1|43759.1|17
1636627410000|2021-11-11 10:43:30|||||||||3
1636627420000|2021-11-11 10:43:40|43786.6|43766.6|43786.1|43766.1|43786.6|43766.6|43786.1|43766.1|9
1636627430000|2021-11-11 10:43:50|43784.1|43764.1|43784.1|43764.1|43784.1|43764.1|43784.1|43764.1|0
1636627450000|2021-11-11 10:44:10|43783.6|43763.6|43783.6|43763.6|43783.6|43763.6|43783.6|43763.6|0
1636627460000|2021-11-11 10:44:20|43781.6|43761.6|43781.1|43761.1|43781.6|43761.6|43781.1|43761.1|1
1636627470000|2021-11-11 10:44:30|43776.1|43756.1|43769.1|43749.1|43776.1|43756.1|43760.6|43740.6|10
1636627480000|2021-11-11 10:44:40|43768.6|43748.6|43766.6|43746.6|43769.1|43749.1|43764.1|43744.1|9
1636627490000|2021-11-11 10:44:50|43766.1|43746.1|43766.6|43746.6|43766.6|43746.6|43764.1|43744.1|1
1636627500000|2021-11-11 10:45:00|43768.6|43748.6|43759.1|43739.1|43768.6|43748.6|43759.1|43739.1|7
1636627510000|2021-11-11 10:45:10|43759.5|43739.5|43761.6|43741.6|43761.6|43741.6|43759.5|43739.5|2
1636627520000|2021-11-11 10:45:20|43764.5|43744.5|43761.6|43741.6|43768.6|43748.6|43761.6|43741.6|7
1636627530000|2021-11-11 10:45:30|43763.6|43743.6|43763.6|43743.6|43763.6|43743.6|43763.6|43743.6|5
1636627540000|2021-11-11 10:45:40|43764.1|43744.1|43768.1|43748.1|43768.1|43748.1|43764.1|43744.1|2
1636627550000|2021-11-11 10:45:50|43769.1|43749.1|43768.6|43748.6|43769.1|43749.1|43764.1|43744.1|16
1636627560000|2021-11-11 10:46:00|43769.1|43749.1|43769.1|43749.1|43769.1|43749.1|43769.1|43749.1|4
1636627570000|2021-11-11 10:46:10|43766.6|43746.6|43766.6|43746.6|43766.6|43746.6|43766.6|43746.6|3
1636627580000|2021-11-11 10:46:20|43764.1|43744.1|43768.6|43748.6|43768.6|43748.6|43764.1|43744.1|4
1636627590000|2021-11-11 10:46:30|43766.6|43746.6|43768.6|43748.6|43768.6|43748.6|43766.6|43746.6|0
1636627600000|2021-11-11 10:46:40|43772|43752|43777|43757|43777|43757|43772|43752|14
1636627610000|2021-11-11 10:46:50|||||||||1
1636627620000|2021-11-11 10:47:00|43779.5|43759.5|43779.5|43759.5|43779.5|43759.5|43779.5|43759.5|2
1636627630000|2021-11-11 10:47:10|43779.1|43759.1|43781.6|43761.6|43781.6|43761.6|43779.1|43759.1|7
1636627640000|2021-11-11 10:47:20|43789.1|43769.1|43789.1|43769.1|43789.5|43769.5|43789.1|43769.1|7
1636627650000|2021-11-11 10:47:30|43792|43772|43792|43772|43792|43772|43791.6|43771.6|2
1636627660000|2021-11-11 10:47:40|43793.6|43773.6|43794.1|43774.1|43794.1|43774.1|43791.6|43771.6|5
1636627670000|2021-11-11 10:47:50|43791.6|43771.6|43791.6|43771.6|43791.6|43771.6|43791.6|43771.6|2
1636627680000|2021-11-11 10:48:00|43792|43772|43799.5|43779.5|43801.1|43781.1|43792|43772|8
1636627690000|2021-11-11 10:48:10|43799.1|43779.1|43799.1|43779.1|43799.1|43779.1|43799.1|43779.1|2
1636627700000|2021-11-11 10:48:20|43803.6|43783.6|43796.6|43776.6|43803.6|43783.6|43796.6|43776.6|11
1636627710000|2021-11-11 10:48:30|||||||||1
1636627720000|2021-11-11 10:48:40|43791.1|43771.1|43788.6|43768.6|43791.1|43771.1|43788.6|43768.6|1
1636627730000|2021-11-11 10:48:50|43789.1|43769.1|43786.6|43766.6|43789.1|43769.1|43786.6|43766.6|2
1636627740000|2021-11-11 10:49:00|43789.1|43769.1|43789.1|43769.1|43789.1|43769.1|43786.6|43766.6|1
1636627750000|2021-11-11 10:49:10|43786.6|43766.6|43784.1|43764.1|43786.6|43766.6|43784.1|43764.1|2
1636627760000|2021-11-11 10:49:20|43781.6|43761.6|43784.1|43764.1|43784.1|43764.1|43781.6|43761.6|1
1636627770000|2021-11-11 10:49:30|43783.6|43763.6|43781.6|43761.6|43784.5|43764.5|43781.6|43761.6|4
1636627780000|2021-11-11 10:49:40|||||||||1
1636627790000|2021-11-11 10:49:50|43779.1|43759.1|43779.1|43759.1|43779.1|43759.1|43779.1|43759.1|11
1636627800000|2021-11-11 10:50:00|43776.6|43756.6|43774.5|43754.5|43776.6|43756.6|43774.1|43754.1|0
1636627810000|2021-11-11 10:50:10|43779.1|43759.1|43783.6|43763.6|43784.1|43764.1|43779.1|43759.1|4
1636627820000|2021-11-11 10:50:20|43779.5|43759.5|43784.5|43764.5|43784.5|43764.5|43779.5|43759.5|0
1636627830000|2021-11-11 10:50:30|43784.1|43764.1|43779.5|43759.5|43784.1|43764.1|43779.5|43759.5|1
1636627840000|2021-11-11 10:50:40|43777|43757|43774.1|43754.1|43777|43757|43774.1|43754.1|1
1636627850000|2021-11-11 10:50:50|||||||||1
1636627870000|2021-11-11 10:51:10|43769.1|43749.1|43762|43742|43769.1|43749.1|43762|43742|5
1636627880000|2021-11-11 10:51:20|43759.5|43739.5|43753.6|43733.6|43759.5|43739.5|43753.6|43733.6|2
1636627890000|2021-11-11 10:51:30|43753.1|43733.1|43753.6|43733.6|43756.1|43736.1|43753.1|43733.1|6
1636627910000|2021-11-11 10:51:50|43763.1|43743.1|43763.6|43743.6|43763.6|43743.6|43763.1|43743.1|4
1636627920000|2021-11-11 10:52:00|||||||||2
1636627950000|2021-11-11 10:52:30|43764.1|43744.1|43766.6|43746.6|43769.1|43749.1|43764.1|43744.1|5
1636627960000|2021-11-11 10:52:40|43767|43747|43776.6|43756.6|43779.1|43759.1|43767|43747|11
1636627970000|2021-11-11 10:52:50|43776.1|43756.1|43776.6|43756.6|43776.6|43756.6|43774.1|43754.1|2
1636627980000|2021-11-11 10:53:00|43778.6|43758.6|43779.1|43759.1|43779.1|43759.1|43778.6|43758.6|2
1636627990000|2021-11-11 10:53:10|43779.5|43759.5|43776.6|43756.6|43779.5|43759.5|43776.6|43756.6|2
1636628000000|2021-11-11 10:53:20|43779.1|43759.1|43779.1|43759.1|43779.5|43759.5|43779.1|43759.1|5
1636628010000|2021-11-11 10:53:30|||||||||3
1636628020000|2021-11-11 10:53:40|43776.6|43756.6|43774.1|43754.1|43776.6|43756.6|43774.1|43754.1|5
1636628030000|2021-11-11 10:53:50|43769.5|43749.5|43765|43745|43769.5|43749.5|43762|43742|4
1636628040000|2021-11-11 10:54:00|43767|43747|43767|43747|43767|43747|43767|43747|2
1636628050000|2021-11-11 10:54:10|43763.6|43743.6|43763.6|43743.6|43763.6|43743.6|43763.6|43743.6|3
1636628060000|2021-11-11 10:54:20|43759.5|43739.5|43761.6|43741.6|43761.6|43741.6|43759.5|43739.5|2
1636628070000|2021-11-11 10:54:30|43759.5|43739.5|43759.1|43739.1|43759.5|43739.5|43756.1|43736.1|3
1636628080000|2021-11-11 10:54:40|43758.6|43738.6|43756.6|43736.6|43759.1|43739.1|43754.5|43734.5|1
1636628090000|2021-11-11 10:54:50|43759.1|43739.1|43756.6|43736.6|43759.1|43739.1|43754.5|43734.5|3
1636628100000|2021-11-11 10:55:00|43744.1|43724.1|43758.6|43738.6|43758.6|43738.6|43740|43720|17
1636628110000|2021-11-11 10:55:10|43744.5|43724.5|43746.6|43726.6|43746.6|43726.6|43744.1|43724.1|5
1636628120000|2021-11-11 10:55:20|43754.1|43734.1|43752|43732|43754.5|43734.5|43749.5|43729.5|8
1636628130000|2021-11-11 10:55:30|43754.1|43734.1|43754.1|43734.1|43754.5|43734.5|43754.1|43734.1|3
1636628140000|2021-11-11 10:55:40|43752|43732|43754.5|43734.5|43754.5|43734.5|43752|43732|4
1636628150000|2021-11-11 10:55:50|43757|43737|43757|43737|43757|43737|43754.5|43734.5|3
1636628160000|2021-11-11 10:56:00|43754.5|43734.5|43766.6|43746.6|43769.1|43749.1|43754.5|43734.5|6
1636628170000|2021-11-11 10:56:10|43766.1|43746.1|43766.1|43746.1|43766.1|43746.1|43766.1|43746.1|2
1636628180000|2021-11-11 10:56:20|43768.1|43748.1|43766.6|43746.6|43769.1|43749.1|43766.1|43746.1|4
1636628190000|2021-11-11 10:56:30|43764.5|43744.5|43766.6|43746.6|43766.6|43746.6|43764.5|43744.5|1
1636628200000|2021-11-11 10:56:40|43764.5|43744.5|43766.6|43746.6|43766.6|43746.6|43764.5|43744.5|2
1636628210000|2021-11-11 10:56:50|43769.1|43749.1|43769.1|43749.1|43769.1|43749.1|43769.1|43749.1|3
1636628220000|2021-11-11 10:57:00|43769.5|43749.5|43769.5|43749.5|43769.5|43749.5|43769.5|43749.5|2
1636628260000|2021-11-11 10:57:40|43771.6|43751.6|43771.6|43751.6|43771.6|43751.6|43771.6|43751.6|0
1636628270000|2021-11-11 10:57:50|43773.6|43753.6|43779.1|43759.1|43779.1|43759.1|43773.6|43753.6|3
1636628280000|2021-11-11 10:58:00|43779.5|43759.5|43779.1|43759.1|43779.5|43759.5|43779.1|43759.1|3
1636628290000|2021-11-11 10:58:10|43776.6|43756.6|43777|43757|43777|43757|43776.6|43756.6|2
1636628300000|2021-11-11 10:58:20|43775|43755|43775|43755|43775|43755|43775|43755|0
1636628310000|2021-11-11 10:58:30|43777|43757|43774.5|43754.5|43777|43757|43774.5|43754.5|1
1636628330000|2021-11-11 10:58:50|43775|43755|43779.1|43759.1|43780|43760|43775|43755|3
1636628340000|2021-11-11 10:59:00|43777|43757|43774.1|43754.1|43777|43757|43774.1|43754.1|4
1636628350000|2021-11-11 10:59:10|43781.1|43761.1|43781.1|43761.1|43781.1|43761.1|43781.1|43761.1|2
1636628360000|2021-11-11 10:59:20|43779.1|43759.1|43779.1|43759.1|43781.6|43761.6|43779.1|43759.1|4
1636628370000|2021-11-11 10:59:30|43776.6|43756.6|43754.5|43734.5|43776.6|43756.6|43754.1|43734.1|15
1636628380000|2021-11-11 10:59:40|43754.1|43734.1|43754.1|43734.1|43754.1|43734.1|43754.1|43734.1|1
1636628390000|2021-11-11 10:59:50|43754.5|43734.5|43764.5|43744.5|43769.1|43749.1|43754.5|43734.5|43
1636628400000|2021-11-11 11:00:00|43766.6|43746.6|43784.5|43764.5|43786.6|43766.6|43766.6|43746.6|12
1636628410000|2021-11-11 11:00:10|43779.1|43759.1|43759.5|43739.5|43779.1|43759.1|43759.5|43739.5|5
1636628420000|2021-11-11 11:00:20|43759.1|43739.1|43758.6|43738.6|43759.1|43739.1|43757|43737|5
1636628430000|2021-11-11 11:00:30|43756.6|43736.6|43759.1|43739.1|43759.1|43739.1|43754.5|43734.5|1
1636628440000|2021-11-11 11:00:40|43753|43733|43757.5|43737.5|43757.5|43737.5|43753|43733|0
1636628450000|2021-11-11 11:00:50|43757|43737|43757|43737|43757|43737|43757|43737|2
1636628460000|2021-11-11 11:01:00|43744.5|43724.5|43749.5|43729.5|43751.6|43731.6|43744.5|43724.5|15
1636628470000|2021-11-11 11:01:10|43749.1|43729.1|43744.5|43724.5|43749.1|43729.1|43744.5|43724.5|0
1636628480000|2021-11-11 11:01:20|43746.6|43726.6|43746.6|43726.6|43749.1|43729.1|43746.6|43726.6|4
1636628490000|2021-11-11 11:01:30|43751.1|43731.1|43749.5|43729.5|43751.6|43731.6|43749.5|43729.5|2
1636628500000|2021-11-11 11:01:40|43754.5|43734.5|43756.6|43736.6|43756.6|43736.6|43754.5|43734.5|0
1636628510000|2021-11-11 11:01:50|43762|43742|43757|43737|43762|43742|43757|43737|14
1636628520000|2021-11-11 11:02:00|43754.5|43734.5|43754.5|43734.5|43754.5|43734.5|43754.5|43734.5|3
1636628530000|2021-11-11 11:02:10|43755|43735|43751.6|43731.6|43757|43737|43751.6|43731.6|9
1636628540000|2021-11-11 11:02:20|43751.1|43731.1|43749.1|43729.1|43751.1|43731.1|43749.1|43729.1|1
1636628550000|2021-11-11 11:02:30|43748.6|43728.6|43746.6|43726.6|43748.6|43728.6|43744.5|43724.5|1
1636628570000|2021-11-11 11:02:50|43749.1|43729.1|43742|43722|43749.1|43729.1|43742|43722|3
1636628580000|2021-11-11 11:03:00|43742.5|43722.5|43746.6|43726.6|43746.6|43726.6|43742.5|43722.5|4
1636628590000|2021-11-11 11:03:10|43748.6|43728.6|43748.6|43728.6|43748.6|43728.6|43748.6|43728.6|1
1636628600000|2021-11-11 11:03:20|43759.1|43739.1|43759.1|43739.1|43759.1|43739.1|43759.1|43739.1|2
1636628610000|2021-11-11 11:03:30|43757|43737|43761.6|43741.6|43761.6|43741.6|43755.5|43735.5|2
1636628620000|2021-11-11 11:03:40|43759.5|43739.5|43762|43742|43762|43742|43759.5|43739.5|0
1636628630000|2021-11-11 11:03:50|43764.1|43744.1|43764.1|43744.1|43764.1|43744.1|43764.1|43744.1|1
1636628640000|2021-11-11 11:04:00|43764.5|43744.5|43769.1|43749.1|43769.1|43749.1|43764.5|43744.5|3
1636628650000|2021-11-11 11:04:10|43771.6|43751.6|43772|43752|43772.5|43752.5|43769.5|43749.5|3
1636628660000|2021-11-11 11:04:20|43770|43750|43767|43747|43770|43750|43767|43747|4
1636628680000|2021-11-11 11:04:40|43769.1|43749.1|43764.5|43744.5|43769.5|43749.5|43764.5|43744.5|1
1636628690000|2021-11-11 11:04:50|43759.1|43739.1|43751.6|43731.6|43759.1|43739.1|43751.6|43731.6|4
1636628700000|2021-11-11 11:05:00|43754.1|43734.1|43757|43737|43757|43737|43754.1|43734.1|2
1636628710000|2021-11-11 11:05:10|43754.5|43734.5|43754.5|43734.5|43754.5|43734.5|43754.5|43734.5|1
1636628720000|2021-11-11 11:05:20|43754.1|43734.1|43754.5|43734.5|43754.5|43734.5|43752|43732|8
1636628750000|2021-11-11 11:05:50|43751.6|43731.6|43751.6|43731.6|43751.6|43731.6|43751.6|43731.6|6
1636628760000|2021-11-11 11:06:00|43749.5|43729.5|43746.6|43726.6|43749.5|43729.5|43744.5|43724.5|3
1636628770000|2021-11-11 11:06:10|43749.1|43729.1|43749.1|43729.1|43749.1|43729.1|43749.1|43729.1|1
1636628790000|2021-11-11 11:06:30|||||||||4
1636628800000|2021-11-11 11:06:40|43751.6|43731.6|43751.6|43731.6|43751.6|43731.6|43751.6|43731.6|1
1636628810000|2021-11-11 11:06:50|43752|43732|43754.1|43734.1|43754.1|43734.1|43752|43732|1
1636628820000|2021-11-11 11:07:00|43754.5|43734.5|43754.5|43734.5|43754.5|43734.5|43754.5|43734.5|0
1636628840000|2021-11-11 11:07:20|43754.1|43734.1|43754.5|43734.5|43754.5|43734.5|43754.1|43734.1|2
1636628850000|2021-11-11 11:07:30|43756.6|43736.6|43756.6|43736.6|43756.6|43736.6|43754.5|43734.5|2
1636628860000|2021-11-11 11:07:40|43754.5|43734.5|43754.5|43734.5|43756.6|43736.6|43754.5|43734.5|1
1636628870000|2021-11-11 11:07:50|43757|43737|43757|43737|43759.1|43739.1|43757|43737|1
1636628880000|2021-11-11 11:08:00|43759.1|43739.1|43759.1|43739.1|43759.1|43739.1|43759.1|43739.1|0
1636628890000|2021-11-11 11:08:10|43757|43737|43751.6|43731.6|43757|43737|43751.6|43731.6|2
1636628920000|2021-11-11 11:08:40|43747|43727|43748.6|43728.6|43748.6|43728.6|43744.5|43724.5|6
1636628930000|2021-11-11 11:08:50|43749.1|43729.1|43749.1|43729.1|43749.1|43729.1|43749.1|43729.1|2
1636628940000|2021-11-11 11:09:00|43751.1|43731.1|43751.6|43731.6|43751.6|43731.6|43751.1|43731.1|0
1636628950000|2021-11-11 11:09:10|43751.1|43731.1|43744.1|43724.1|43751.1|43731.1|43744.1|43724.1|5
1636628960000|2021-11-11 11:09:20|43742|43722|43739.5|43719.5|43742|43722|43739.5|43719.5|0
1636628970000|2021-11-11 11:09:30|43727|43707|43729.1|43709.1|43729.1|43709.1|43724.1|43704.1|8
1636628980000|2021-11-11 11:09:40|43725|43705|43734.1|43714.1|43736.6|43716.6|43723.6|43703.6|18
1636628990000|2021-11-11 11:09:50|43733.6|43713.6|43739.1|43719.1|43739.1|43719.1|43733.6|43713.6|1
1636629000000|2021-11-11 11:10:00|43739.5|43719.5|43744.1|43724.1|43744.1|43724.1|43739.5|43719.5|1
1636629010000|2021-11-11 11:10:10|||||||||2
1636629020000|2021-11-11 11:10:20|43748.6|43728.6|43748.6|43728.6|43748.6|43728.6|43748.6|43728.6|0
1636629030000|2021-11-11 11:10:30|43749.1|43729.1|43749.5|43729.5|43749.5|43729.5|43749.1|43729.1|0
1636629040000|2021-11-11 11:10:40|43749.1|43729.1|43749.1|43729.1|43749.1|43729.1|43749.1|43729.1|1
1636629050000|2021-11-11 11:10:50|43749.5|43729.5|43748.6|43728.6|43751.6|43731.6|43748.6|43728.6|4
1636629060000|2021-11-11 11:11:00|43743.6|43723.6|43736.6|43716.6|43743.6|43723.6|43736.6|43716.6|11
1636629070000|2021-11-11 11:11:10|43729.1|43709.1|43724.1|43704.1|43729.5|43709.5|43723.6|43703.6|8
1636629080000|2021-11-11 11:11:20|43726.1|43706.1|43731.6|43711.6|43731.6|43711.6|43726.1|43706.1|12
1636629100000|2021-11-11 11:11:40|43732|43712|43731.6|43711.6|43732|43712|43731.6|43711.6|3
1636629120000|2021-11-11 11:12:00|||||||||1
1636629130000|2021-11-11 11:12:10|43729.1|43709.1|43726.6|43706.6|43729.1|43709.1|43726.6|43706.6|3
1636629140000|2021-11-11 11:12:20|43724.1|43704.1|43721.6|43701.6|43724.1|43704.1|43721.6|43701.6|5
1636629150000|2021-11-11 11:12:30|43723.6|43703.6|43723.6|43703.6|43723.6|43703.6|43723.6|43703.6|1
1636629170000|2021-11-11 11:12:50|43723.1|43703.1|43719.1|43699.1|43723.1|43703.1|43719.1|43699.1|2
1636629180000|2021-11-11 11:13:00|43721.6|43701.6|43723.6|43703.6|43728.1|43708.1|43721.6|43701.6|5
1636629190000|2021-11-11 11:13:10|||||||||4
1636629200000|2021-11-11 11:13:20|43724.1|43704.1|43724.1|43704.1|43724.1|43704.1|43723.6|43703.6|3
1636629230000|2021-11-11 11:13:50|43726.1|43706.1|43726.1|43706.1|43726.1|43706.1|43726.1|43706.1|0
1636629240000|2021-11-11 11:14:00|43724.1|43704.1|43731.6|43711.6|43731.6|43711.6|43724.1|43704.1|16
1636629250000|2021-11-11 11:14:10|43734.1|43714.1|43729.5|43709.5|43734.1|43714.1|43729.1|43709.1|3
1636629260000|2021-11-11 11:14:20|43731.1|43711.1|43731.6|43711.6|43731.6|43711.6|43729.1|43709.1|0
1636629270000|2021-11-11 11:14:30|43733.6|43713.6|43733.6|43713.6|43733.6|43713.6|43729.5|43709.5|7
1636629280000|2021-11-11 11:14:40|43736.6|43716.6|43737|43717|43739.5|43719.5|43736.6|43716.6|6
1636629290000|2021-11-11 11:14:50|43739.1|43719.1|43734.1|43714.1|43739.1|43719.1|43734.1|43714.1|1
1636629300000|2021-11-11 11:15:00|43734.5|43714.5|43734.1|43714.1|43734.5|43714.5|43734.1|43714.1|2
1636629310000|2021-11-11 11:15:10|43734.5|43714.5|43739.1|43719.1|43739.1|43719.1|43734.5|43714.5|1
1636629320000|2021-11-11 11:15:20|43741.1|43721.1|43748.6|43728.6|43748.6|43728.6|43741.1|43721.1|7
1636629330000|2021-11-11 11:15:30|43750.6|43730.6|43763.1|43743.1|43763.1|43743.1|43750.6|43730.6|10
1636629340000|2021-11-11 11:15:40|||||||||2
1636629350000|2021-11-11 11:15:50|43759.1|43739.1|43749.1|43729.1|43763.6|43743.6|43749.1|43729.1|12
1636629360000|2021-11-11 11:16:00|43748.6|43728.6|43741.1|43721.1|43748.6|43728.6|43739.5|43719.5|5
1636629370000|2021-11-11 11:16:10|43739.1|43719.1|43736.6|43716.6|43739.1|43719.1|43736.6|43716.6|2
1636629380000|2021-11-11 11:16:20|43738.6|43718.6|43739.1|43719.1|43739.1|43719.1|43732|43712|6
1636629390000|2021-11-11 11:16:30|43743.6|43723.6|43744.1|43724.1|43744.1|43724.1|43743.6|43723.6|2
1636629400000|2021-11-11 11:16:40|43746.6|43726.6|43749.1|43729.1|43749.1|43729.1|43746.6|43726.6|4
1636629410000|2021-11-11 11:16:50|43751.1|43731.1|43751.1|43731.1|43751.1|43731.1|43751.1|43731.1|0
1636629420000|2021-11-11 11:17:00|43751.6|43731.6|43751.6|43731.6|43751.6|43731.6|43751.6|43731.6|2
1636629430000|2021-11-11 11:17:10|43748.6|43728.6|43753.6|43733.6|43753.6|43733.6|43748.6|43728.6|1
1636629440000|2021-11-11 11:17:20|43749.1|43729.1|43749.5|43729.5|43751.6|43731.6|43749.1|43729.1|1
1636629450000|2021-11-11 11:17:30|43751.6|43731.6|43754.1|43734.1|43754.1|43734.1|43751.6|43731.6|0
1636629460000|2021-11-11 11:17:40|||||||||3
1636629470000|2021-11-11 11:17:50|||||||||3
1636629480000|2021-11-11 11:18:00|43746.1|43726.1|43744.1|43724.1|43746.1|43726.1|43744.1|43724.1|1
1636629510000|2021-11-11 11:18:30|43742|43722|43742|43722|43742|43722|43742|43722|1
1636629520000|2021-11-11 11:18:40|43729.1|43709.1|43729.5|43709.5|43729.5|43709.5|43729.1|43709.1|5
1636629530000|2021-11-11 11:18:50|43729.1|43709.1|43734.1|43714.1|43734.1|43714.1|43729.1|43709.1|9
1636629550000|2021-11-11 11:19:10|43737.5|43717.5|43737.5|43717.5|43737.5|43717.5|43737.5|43717.5|1
1636629560000|2021-11-11 11:19:20|43741.6|43721.6|43743.6|43723.6|43743.6|43723.6|43741.6|43721.6|1
1636629570000|2021-11-11 11:19:30|43744.1|43724.1|43746.6|43726.6|43746.6|43726.6|43744.1|43724.1|0
1636629580000|2021-11-11 11:19:40|43748.6|43728.6|43748.6|43728.6|43748.6|43728.6|43748.6|43728.6|0
1636629590000|2021-11-11 11:19:50|43750.6|43730.6|43753.6|43733.6|43753.6|43733.6|43750.6|43730.6|1
1636629600000|2021-11-11 11:20:00|43761.6|43741.6|43748.6|43728.6|43761.6|43741.6|43748.6|43728.6|5
1636629610000|2021-11-11 11:20:10|43749.1|43729.1|43749.1|43729.1|43749.1|43729.1|43749.1|43729.1|2
1636629620000|2021-11-11 11:20:20|43751.6|43731.6|43751.6|43731.6|43751.6|43731.6|43751.6|43731.6|0
1636629630000|2021-11-11 11:20:30|43753.6|43733.6|43756.6|43736.6|43756.6|43736.6|43753.6|43733.6|3
1636629640000|2021-11-11 11:20:40|43751.6|43731.6|43749.1|43729.1|43751.6|43731.6|43749.1|43729.1|4
1636629650000|2021-11-11 11:20:50|43751.1|43731.1|43751.6|43731.6|43751.6|43731.6|43751.1|43731.1|1
1636629660000|2021-11-11 11:21:00|43754.5|43734.5|43754.1|43734.1|43754.5|43734.5|43754.1|43734.1|1
1636629670000|2021-11-11 11:21:10|43756.1|43736.1|43759.1|43739.1|43759.1|43739.1|43756.1|43736.1|1
1636629680000|2021-11-11 11:21:20|||||||||3
1636629690000|2021-11-11 11:21:30|43759|43739|43759|43739|43759|43739|43759|43739|3
1636629740000|2021-11-11 11:22:20|43756.5|43736.5|43754|43734|43756.5|43736.5|43754|43734|5
1636629750000|2021-11-11 11:22:30|43753.6|43733.6|43749|43729|43753.6|43733.6|43749|43729|3
1636629760000|2021-11-11 11:22:40|43746.5|43726.5|43746.5|43726.5|43746.5|43726.5|43746.5|43726.5|2
1636629780000|2021-11-11 11:23:00|43748.6|43728.6|43748.6|43728.6|43748.6|43728.6|43748.6|43728.6|0
1636629790000|2021-11-11 11:23:10|||||||||4
1636629820000|2021-11-11 11:23:40|43749|43729|43749|43729|43749|43729|43749|43729|0
1636629840000|2021-11-11 11:24:00|43751.5|43731.5|43747|43727|43751.5|43731.5|43747|43727|4
1636629850000|2021-11-11 11:24:10|43749.5|43729.5|43749.5|43729.5|43749.5|43729.5|43749.5|43729.5|2
1636629860000|2021-11-11 11:24:20|43749|43729|43746.5|43726.5|43749.5|43729.5|43746.5|43726.5|0
1636629870000|2021-11-11 11:24:30|43744.5|43724.5|43744.5|43724.5|43744.5|43724.5|43744.5|43724.5|0
1636629900000|2021-11-11 11:25:00|43749|43729|43744.5|43724.5|43749|43729|43744.5|43724.5|2
1636629910000|2021-11-11 11:25:10|43749.5|43729.5|43749.5|43729.5|43749.5|43729.5|43747|43727|1
1636629920000|2021-11-11 11:25:20|43752|43732|43752|43732|43752|43732|43752|43732|9
1636629930000|2021-11-11 11:25:30|43754|43734|43751.5|43731.5|43756.5|43736.5|43751.5|43731.5|5
1636629950000|2021-11-11 11:25:50|43749|43729|43749|43729|43749|43729|43749|43729|2
1636629960000|2021-11-11 11:26:00|||||||||2
1636629980000|2021-11-11 11:26:20|43746.5|43726.5|43746.5|43726.5|43746.5|43726.5|43746.5|43726.5|2
1636629990000|2021-11-11 11:26:30|||||||||2
1636630000000|2021-11-11 11:26:40|||||||||1
1636630010000|2021-11-11 11:26:50|43749|43729|43749|43729|43749|43729|43749|43729|0
1636630020000|2021-11-11 11:27:00|43758.6|43738.6|43753.6|43733.6|43758.6|43738.6|43753.6|43733.6|5
1636630030000|2021-11-11 11:27:10|43749|43729|43749|43729|43749|43729|43749|43729|3
1636630040000|2021-11-11 11:27:20|||||||||1
1636630050000|2021-11-11 11:27:30|43746.5|43726.5|43746.5|43726.5|43749.5|43729.5|43746.5|43726.5|1
1636630060000|2021-11-11 11:27:40|43746.1|43726.1|43746.5|43726.5|43749|43729|43744|43724|6
1636630070000|2021-11-11 11:27:50|43744.5|43724.5|43744.5|43724.5|43744.5|43724.5|43744.5|43724.5|2
1636630080000|2021-11-11 11:28:00|43746.5|43726.5|43741.1|43721.1|43754|43734|43741.1|43721.1|15
1636630090000|2021-11-11 11:28:10|43738.6|43718.6|43741.1|43721.1|43741.1|43721.1|43738.6|43718.6|2
1636630100000|2021-11-11 11:28:20|43741.5|43721.5|43746.5|43726.5|43746.5|43726.5|43741.5|43721.5|2
1636630110000|2021-11-11 11:28:30|43744|43724|43755.6|43735.6|43756.5|43736.5|43744|43724|5
1636630120000|2021-11-11 11:28:40|43751.5|43731.5|43751.5|43731.5|43751.5|43731.5|43751.5|43731.5|0
1636630130000|2021-11-11 11:28:50|43754|43734|43751.5|43731.5|43754|43734|43751.5|43731.5|3
1636630140000|2021-11-11 11:29:00|43752|43732|43744.5|43724.5|43754|43734|43744|43724|20
1636630150000|2021-11-11 11:29:10|43747|43727|43748.6|43728.6|43749|43729|43746.5|43726.5|1
1636630160000|2021-11-11 11:29:20|43746.5|43726.5|43743.6|43723.6|43748.6|43728.6|43743.6|43723.6|2
1636630170000|2021-11-11 11:29:30|43744|43724|43748.6|43728.6|43748.6|43728.6|43743.6|43723.6|0
1636630180000|2021-11-11 11:29:40|43743.6|43723.6|43743.6|43723.6|43743.6|43723.6|43743.6|43723.6|0
1636630190000|2021-11-11 11:29:50|43744|43724|43744.5|43724.5|43746.5|43726.5|43744|43724|6
1636630200000|2021-11-11 11:30:00|43746.5|43726.5|43748.6|43728.6|43749|43729|43746.5|43726.5|2
1636630210000|2021-11-11 11:30:10|43746.5|43726.5|43748.6|43728.6|43748.6|43728.6|43746.5|43726.5|11
1636630220000|2021-11-11 11:30:20|43746.5|43726.5|43749.5|43729.5|43751.5|43731.5|43746.5|43726.5|2
1636630230000|2021-11-11 11:30:30|43746.5|43726.5|43752|43732|43752|43732|43746.5|43726.5|2
1636630240000|2021-11-11 11:30:40|43752.5|43732.5|43759|43739|43759|43739|43752.5|43732.5|2
1636630260000|2021-11-11 11:31:00|43756.5|43736.5|43754|43734|43759|43739|43754|43734|2
1636630310000|2021-11-11 11:31:50|43759|43739|43754|43734|43759|43739|43754|43734|2
1636630330000|2021-11-11 11:32:10|43756.5|43736.5|43759|43739|43759|43739|43756.5|43736.5|0
1636630340000|2021-11-11 11:32:20|43759.5|43739.5|43761.5|43741.5|43761.5|43741.5|43759.5|43739.5|1
1636630360000|2021-11-11 11:32:40|43762|43742|43777|43757|43777|43757|43762|43742|11
1636630370000|2021-11-11 11:32:50|43779|43759|43779|43759|43779|43759|43776.5|43756.5|2
1636630380000|2021-11-11 11:33:00|43781.5|43761.5|43774|43754|43781.5|43761.5|43774|43754|11
1636630390000|2021-11-11 11:33:10|43774.5|43754.5|43761.5|43741.5|43774.5|43754.5|43761.5|43741.5|6
1636630400000|2021-11-11 11:33:20|43761.1|43741.1|43758.6|43738.6|43761.1|43741.1|43758.6|43738.6|0
1636630410000|2021-11-11 11:33:30|43759|43739|43761.5|43741.5|43761.5|43741.5|43759|43739|2
1636630420000|2021-11-11 11:33:40|43769.5|43749.5|43771.5|43751.5|43774.5|43754.5|43769.5|43749.5|4
1636630430000|2021-11-11 11:33:50|43769.5|43749.5|43769|43749|43769.5|43749.5|43769|43749|3
1636630440000|2021-11-11 11:34:00|43766.5|43746.5|43764.5|43744.5|43766.5|43746.5|43764.5|43744.5|2
1636630450000|2021-11-11 11:34:10|43766.5|43746.5|43769|43749|43769|43749|43766.5|43746.5|4
1636630460000|2021-11-11 11:34:20|43766.5|43746.5|43769|43749|43769|43749|43766.5|43746.5|13
1636630480000|2021-11-11 11:34:40|43766.5|43746.5|43764.5|43744.5|43769|43749|43764.5|43744.5|2
1636630490000|2021-11-11 11:34:50|43766.5|43746.5|43769|43749|43769|43749|43766.5|43746.5|2
1636630500000|2021-11-11 11:35:00|43769.5|43749.5|43771.5|43751.5|43771.5|43751.5|43769.5|43749.5|0
1636630510000|2021-11-11 11:35:10|43772|43752|43774.5|43754.5|43779|43759|43772|43752|5
1636630520000|2021-11-11 11:35:20|43774|43754|43774|43754|43774|43754|43774|43754|5
1636630530000|2021-11-11 11:35:30|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|43771.5|43751.5|1
1636630540000|2021-11-11 11:35:40|43774|43754|43774|43754|43774|43754|43769|43749|3
1636630550000|2021-11-11 11:35:50|||||||||9
1636630560000|2021-11-11 11:36:00|43776.5|43756.5|43776.5|43756.5|43776.5|43756.5|43776.5|43756.5|1
1636630570000|2021-11-11 11:36:10|43777|43757|43779.5|43759.5|43779.5|43759.5|43777|43757|2
1636630580000|2021-11-11 11:36:20|43779|43759|43786.1|43766.1|43788.1|43768.1|43777|43757|5
1636630590000|2021-11-11 11:36:30|43784|43764|43789.5|43769.5|43789.5|43769.5|43784|43764|4
1636630600000|2021-11-11 11:36:40|43791.5|43771.5|43789|43769|43791.5|43771.5|43789|43769|5
1636630610000|2021-11-11 11:36:50|43788.6|43768.6|43776.5|43756.5|43788.6|43768.6|43776.5|43756.5|3
1636630620000|2021-11-11 11:37:00|43772|43752|43772|43752|43772|43752|43772|43752|6
1636630630000|2021-11-11 11:37:10|43774|43754|43776.5|43756.5|43776.5|43756.5|43774|43754|2
1636630640000|2021-11-11 11:37:20|43774|43754|43774|43754|43776.5|43756.5|43774|43754|2
1636630650000|2021-11-11 11:37:30|43774.5|43754.5|43774|43754|43775|43755|43774|43754|3
1636630660000|2021-11-11 11:37:40|||||||||2
1636630680000|2021-11-11 11:38:00|43776.1|43756.1|43784|43764|43784|43764|43776.1|43756.1|6
1636630690000|2021-11-11 11:38:10|43783.6|43763.6|43774.5|43754.5|43783.6|43763.6|43774.5|43754.5|2
1636630700000|2021-11-11 11:38:20|||||||||1
1636630710000|2021-11-11 11:38:30|43774|43754|43774|43754|43774|43754|43774|43754|5
1636630720000|2021-11-11 11:38:40|43771.5|43751.5|43774.5|43754.5|43774.5|43754.5|43771.5|43751.5|3
1636630740000|2021-11-11 11:39:00|43775|43755|43777|43757|43777.5|43757.5|43775|43755|2
1636630750000|2021-11-11 11:39:10|43777.5|43757.5|43777|43757|43777.5|43757.5|43777|43757|0
1636630760000|2021-11-11 11:39:20|43774.5|43754.5|43789.5|43769.5|43789.5|43769.5|43774.5|43754.5|8
1636630770000|2021-11-11 11:39:30|43789|43769|43789|43769|43789|43769|43789|43769|2
1636630780000|2021-11-11 11:39:40|43786.5|43766.5|43786.5|43766.5|43786.5|43766.5|43786.5|43766.5|1
1636630790000|2021-11-11 11:39:50|43784.5|43764.5|43784.5|43764.5|43784.5|43764.5|43784.5|43764.5|0
1636630800000|2021-11-11 11:40:00|43782|43762|43771.5|43751.5|43782|43762|43771.5|43751.5|4
1636630810000|2021-11-11 11:40:10|43773.6|43753.6|43766.5|43746.5|43774|43754|43766.5|43746.5|8
1636630820000|2021-11-11 11:40:20|43764|43744|43758.6|43738.6|43766.5|43746.5|43758.6|43738.6|7
1636630830000|2021-11-11 11:40:30|43756.1|43736.1|43749|43729|43756.1|43736.1|43749|43729|4
1636630840000|2021-11-11 11:40:40|43749.5|43729.5|43751.5|43731.5|43754|43734|43749.5|43729.5|6
1636630850000|2021-11-11 11:40:50|43749.5|43729.5|43754|43734|43754|43734|43749|43729|7
1636630860000|2021-11-11 11:41:00|43757|43737|43759|43739|43759|43739|43754.5|43734.5|2
1636630870000|2021-11-11 11:41:10|43763.6|43743.6|43764|43744|43766.1|43746.1|43763.6|43743.6|0
1636630880000|2021-11-11 11:41:20|43761.5|43741.5|43761.5|43741.5|43761.5|43741.5|43761.5|43741.5|0
1636630890000|2021-11-11 11:41:30|43764.5|43744.5|43764|43744|43764.5|43744.5|43761.5|43741.5|5
1636630910000|2021-11-11 11:41:50|43766.5|43746.5|43759.5|43739.5|43766.5|43746.5|43759.5|43739.5|2
1636630920000|2021-11-11 11:42:00|43762|43742|43766.5|43746.5|43766.5|43746.5|43762|43742|12
1636630930000|2021-11-11 11:42:10|43767|43747|43769.5|43749.5|43769.5|43749.5|43767|43747|2
1636630940000|2021-11-11 11:42:20|43774|43754|43774.5|43754.5|43774.5|43754.5|43774|43754|0
1636630960000|2021-11-11 11:42:40|43774|43754|43771.5|43751.5|43774.5|43754.5|43771.5|43751.5|4
1636630970000|2021-11-11 11:42:50|43774|43754|43774|43754|43774|43754|43769.5|43749.5|5
1636630980000|2021-11-11 11:43:00|43774.5|43754.5|43784|43764|43784.5|43764.5|43774.5|43754.5|6
1636630990000|2021-11-11 11:43:10|43783.6|43763.6|43784|43764|43784|43764|43783.6|43763.6|2
1636631000000|2021-11-11 11:43:20|||||||||1
1636631010000|2021-11-11 11:43:30|43782|43762|43784.5|43764.5|43787|43767|43782|43762|3
1636631020000|2021-11-11 11:43:40|43787|43767|43789|43769|43789.5|43769.5|43784.5|43764.5|2
1636631030000|2021-11-11 11:43:50|43789.5|43769.5|43789|43769|43789.5|43769.5|43789|43769|3
1636631040000|2021-11-11 11:44:00|43788.6|43768.6|43789|43769|43789|43769|43788.6|43768.6|10
1636631050000|2021-11-11 11:44:10|43789.5|43769.5|43787|43767|43792|43772|43787|43767|5
1636631060000|2021-11-11 11:44:20|43789|43769|43784.5|43764.5|43789.5|43769.5|43784.5|43764.5|4
1636631070000|2021-11-11 11:44:30|||||||||2
1636631080000|2021-11-11 11:44:40|43786.5|43766.5|43779.5|43759.5|43786.5|43766.5|43779.5|43759.5|5
1636631090000|2021-11-11 11:44:50|43779|43759|43777|43757|43779|43759|43776.5|43756.5|1
1636631100000|2021-11-11 11:45:00|43776.5|43756.5|43769.5|43749.5|43777|43757|43769.5|43749.5|3
1636631110000|2021-11-11 11:45:10|43774|43754|43774|43754|43774|43754|43774|43754|0
1636631120000|2021-11-11 11:45:20|43774.5|43754.5|43777.5|43757.5|43777.5|43757.5|43774.5|43754.5|6
1636631130000|2021-11-11 11:45:30|43778|43758|43787|43767|43787|43767|43778|43758|2
1636631140000|2021-11-11 11:45:40|43789|43769|43789|43769|43789|43769|43789|43769|3
1636631150000|2021-11-11 11:45:50|43789.5|43769.5|43786.5|43766.5|43789.5|43769.5|43786.5|43766.5|3
1636631160000|2021-11-11 11:46:00|43789|43769|43786.5|43766.5|43789|43769|43786.5|43766.5|1
1636631170000|2021-11-11 11:46:10|43789.5|43769.5|43783.6|43763.6|43789.5|43769.5|43783.6|43763.6|3
1636631180000|2021-11-11 11:46:20|43786.5|43766.5|43783.6|43763.6|43789|43769|43783.6|43763.6|3
1636631190000|2021-11-11 11:46:30|43784|43764|43779|43759|43784|43764|43779|43759|1
1636631200000|2021-11-11 11:46:40|||||||||2
1636631210000|2021-11-11 11:46:50|43777|43757|43779|43759|43779|43759|43777|43757|3
1636631230000|2021-11-11 11:47:10|43779.5|43759.5|43779|43759|43781.5|43761.5|43779|43759|0
1636631240000|2021-11-11 11:47:20|||||||||1
1636631260000|2021-11-11 11:47:40|||||||||1
1636631270000|2021-11-11 11:47:50|43778.6|43758.6|43772|43752|43778.6|43758.6|43772|43752|3
1636631280000|2021-11-11 11:48:00|43774|43754|43771.5|43751.5|43774|43754|43771.5|43751.5|2
1636631290000|2021-11-11 11:48:10|43770|43750|43772.5|43752.5|43772.5|43752.5|43770|43750|37
1636631300000|2021-11-11 11:48:20|43775|43755|43777.5|43757.5|43777.5|43757.5|43775|43755|2
1636631310000|2021-11-11 11:48:30|43777|43757|43774.5|43754.5|43777.5|43757.5|43774.5|43754.5|2
1636631320000|2021-11-11 11:48:40|43770|43750|43770|43750|43770|43750|43770|43750|5
1636631330000|2021-11-11 11:48:50|43772.5|43752.5|43772.5|43752.5|43772.5|43752.5|43772.5|43752.5|1
1636631340000|2021-11-11 11:49:00|43770|43750|43770.5|43750.5|43772.5|43752.5|43767.5|43747.5|5
1636631350000|2021-11-11 11:49:10|43772.5|43752.5|43772.5|43752.5|43772.5|43752.5|43772.5|43752.5|0
1636631360000|2021-11-11 11:49:20|43770|43750|43772.5|43752.5|43772.5|43752.5|43767.5|43747.5|4
1636631370000|2021-11-11 11:49:30|43769.5|43749.5|43772.5|43752.5|43772.5|43752.5|43768|43748|2
1636631380000|2021-11-11 11:49:40|43764|43744|43752.5|43732.5|43764|43744|43752.5|43732.5|16
1636631390000|2021-11-11 11:49:50|43753|43733|43757.5|43737.5|43757.5|43737.5|43753|43733|9
1636631400000|2021-11-11 11:50:00|43755.5|43735.5|43755.5|43735.5|43755.5|43735.5|43755.5|43735.5|8
1636631410000|2021-11-11 11:50:10|43745|43725|43747.5|43727.5|43749.5|43729.5|43745|43725|3
1636631420000|2021-11-11 11:50:20|43755|43735|43758|43738|43758|43738|43754.5|43734.5|17
1636631430000|2021-11-11 11:50:30|43755.5|43735.5|43763|43743|43763|43743|43755.5|43735.5|7
1636631440000|2021-11-11 11:50:40|43765|43745|43767.5|43747.5|43767.5|43747.5|43765|43745|3
1636631450000|2021-11-11 11:50:50|43764.5|43744.5|43752.5|43732.5|43767.5|43747.5|43750.5|43730.5|16
1636631460000|2021-11-11 11:51:00|43750|43730|43742.5|43722.5|43750|43730|43740|43720|14
1636631470000|2021-11-11 11:51:10|43740|43720|43745|43725|43745|43725|43740|43720|0
1636631480000|2021-11-11 11:51:20|43740.5|43720.5|43742.5|43722.5|43742.5|43722.5|43740.5|43720.5|1
1636631490000|2021-11-11 11:51:30|43745|43725|43745|43725|43747|43727|43745|43725|0
1636631500000|2021-11-11 11:51:40|43742.5|43722.5|43742.5|43722.5|43742.5|43722.5|43742.5|43722.5|2
1636631510000|2021-11-11 11:51:50|43744.5|43724.5|43742.5|43722.5|43745.5|43725.5|43740.5|43720.5|1
1636631520000|2021-11-11 11:52:00|43740.5|43720.5|43744.5|43724.5|43745|43725|43740.5|43720.5|3
1636631530000|2021-11-11 11:52:10|43742.5|43722.5|43747.5|43727.5|43747.5|43727.5|43742.5|43722.5|0
1636631550000|2021-11-11 11:52:30|43750|43730|43750|43730|43750|43730|43750|43730|3
1636631560000|2021-11-11 11:52:40|43752.5|43732.5|43744.5|43724.5|43752.5|43732.5|43744.5|43724.5|9
1636631570000|2021-11-11 11:52:50|43745|43725|43742.5|43722.5|43745|43725|43742.5|43722.5|2
1636631580000|2021-11-11 11:53:00|43740.5|43720.5|43747.5|43727.5|43747.5|43727.5|43740.5|43720.5|1
1636631590000|2021-11-11 11:53:10|43745|43725|43748|43728|43748|43728|43745|43725|1
1636631600000|2021-11-11 11:53:20|43747.5|43727.5|43748|43728|43748|43728|43747.5|43727.5|0
1636631610000|2021-11-11 11:53:30|43748.4|43728.4|43753|43733|43753|43733|43748.4|43728.4|2
1636631620000|2021-11-11 11:53:40|43755.5|43735.5|43755.5|43735.5|43755.5|43735.5|43753|43733|1
1636631630000|2021-11-11 11:53:50|43757.5|43737.5|43760|43740|43760|43740|43757.5|43737.5|2
1636631640000|2021-11-11 11:54:00|43760.5|43740.5|43760|43740|43762.5|43742.5|43760|43740|3
1636631650000|2021-11-11 11:54:10|43758|43738|43758|43738|43758|43738|43758|43738|0
1636631660000|2021-11-11 11:54:20|43760|43740|43757.5|43737.5|43760|43740|43757.5|43737.5|2
1636631690000|2021-11-11 11:54:50|43760|43740|43762.5|43742.5|43762.5|43742.5|43760|43740|2
1636631700000|2021-11-11 11:55:00|43764.5|43744.5|43765|43745|43767|43747|43762.5|43742.5|3
1636631710000|2021-11-11 11:55:10|43764|43744|43755|43735|43764|43744|43755|43735|3
1636631720000|2021-11-11 11:55:20|||||||||1
1636631730000|2021-11-11 11:55:30|43754.5|43734.5|43735.5|43715.5|43754.5|43734.5|43735|43715|9
1636631740000|2021-11-11 11:55:40|43735|43715|43735.5|43715.5|43740|43720|43735|43715|4
1636631750000|2021-11-11 11:55:50|43735|43715|43730.5|43710.5|43735|43715|43730|43710|9
1636631760000|2021-11-11 11:56:00|43732.5|43712.5|43733|43713|43733|43713|43732.5|43712.5|7
1636631770000|2021-11-11 11:56:10|43735.9|43715.9|43740|43720|43742.5|43722.5|43735.9|43715.9|3
1636631780000|2021-11-11 11:56:20|43742|43722|43740.5|43720.5|43742|43722|43740|43720|2
1636631790000|2021-11-11 11:56:30|43740|43720|43725|43705|43742.5|43722.5|43725|43705|4
1636631800000|2021-11-11 11:56:40|43727.5|43707.5|43725|43705|43730|43710|43725|43705|11
1636631810000|2021-11-11 11:56:50|43723|43703|43722.5|43702.5|43723|43703|43720.5|43700.5|1
1636631820000|2021-11-11 11:57:00|43724.5|43704.5|43725|43705|43725|43705|43720|43700|4
1636631830000|2021-11-11 11:57:10|43725.5|43705.5|43722|43702|43727|43707|43722|43702|2
1636631840000|2021-11-11 11:57:20|43720|43700|43722.5|43702.5|43725|43705|43720|43700|2
1636631850000|2021-11-11 11:57:30|43725|43705|43722.5|43702.5|43725|43705|43722.5|43702.5|3
1636631860000|2021-11-11 11:57:40|43724.5|43704.5|43722.5|43702.5|43724.5|43704.5|43722.5|43702.5|0
1636631870000|2021-11-11 11:57:50|43725|43705|43725|43705|43725|43705|43723|43703|2
1636631880000|2021-11-11 11:58:00|43722.5|43702.5|43722.5|43702.5|43722.5|43702.5|43722.5|43702.5|6
1636631890000|2021-11-11 11:58:10|43724.5|43704.5|43730|43710|43730|43710|43724.5|43704.5|10
1636631900000|2021-11-11 11:58:20|43730.5|43710.5|43730.5|43710.5|43730.5|43710.5|43730.5|43710.5|2
1636631910000|2021-11-11 11:58:30|43732.5|43712.5|43737.5|43717.5|43740|43720|43732.5|43712.5|4
1636631920000|2021-11-11 11:58:40|43740|43720|43742.5|43722.5|43742.5|43722.5|43735|43715|7
1636631930000|2021-11-11 11:58:50|43740.5|43720.5|43742.5|43722.5|43745|43725|43740.5|43720.5|7
1636631940000|2021-11-11 11:59:00|43745|43725|43742.5|43722.5|43745|43725|43742.5|43722.5|6
1636631950000|2021-11-11 11:59:10|43745|43725|43742.5|43722.5|43745|43725|43742.5|43722.5|2
1636631970000|2021-11-11 11:59:30|43745|43725|43745|43725|43747.5|43727.5|43745|43725|8
1636631990000|2021-11-11 11:59:50|43747|43727|43744.5|43724.5|43747|43727|43744.5|43724.5|3
1636632000000|2021-11-11 12:00:00|||||||||4
1636632010000|2021-11-11 12:00:10|43738|43718|43717.5|43697.5|43738|43718|43715|43695|17
1636632020000|2021-11-11 12:00:20|43720|43700|43720|43700|43720|43700|43717.5|43697.5|3
1636632030000|2021-11-11 12:00:30|43719.5|43699.5|43717.5|43697.5|43722.5|43702.5|43717.5|43697.5|7
1636632040000|2021-11-11 12:00:40|43718|43698|43715|43695|43720|43700|43715|43695|3
1636632050000|2021-11-11 12:00:50|43714.5|43694.5|43707.5|43687.5|43715|43695|43707.5|43687.5|5
1636632060000|2021-11-11 12:01:00|43710|43690|43710|43690|43710|43690|43710|43690|2
1636632070000|2021-11-11 12:01:10|43710.5|43690.5|43722.5|43702.5|43722.5|43702.5|43710.5|43690.5|8
1636632080000|2021-11-11 12:01:20|43720|43700|43720|43700|43720|43700|43720|43700|5
1636632090000|2021-11-11 12:01:30|43717.5|43697.5|43715.5|43695.5|43717.5|43697.5|43715.5|43695.5|1
1636632100000|2021-11-11 12:01:40|43715|43695|43722.5|43702.5|43722.5|43702.5|43715|43695|3
1636632110000|2021-11-11 12:01:50|43720|43700|43716.5|43696.5|43720|43700|43716.5|43696.5|2
1636632120000|2021-11-11 12:02:00|43717|43697|43717.5|43697.5|43717.5|43697.5|43716.5|43696.5|1
1636632130000|2021-11-11 12:02:10|43718|43698|43720|43700|43720|43700|43718|43698|0
1636632140000|2021-11-11 12:02:20|43719.5|43699.5|43720|43700|43720|43700|43719.5|43699.5|1
1636632150000|2021-11-11 12:02:30|43722.5|43702.5|43722.5|43702.5|43722.5|43702.5|43722.5|43702.5|0
1636632170000|2021-11-11 12:02:50|43725|43705|43727.5|43707.5|43730|43710|43725|43705|2
1636632180000|2021-11-11 12:03:00|||||||||3
1636632190000|2021-11-11 12:03:10|43728|43708|43730|43710|43732.5|43712.5|43728|43708|3
1636632200000|2021-11-11 12:03:20|43729.5|43709.5|43730|43710|43730|43710|43727.5|43707.5|1
1636632210000|2021-11-11 12:03:30|43732.5|43712.5|43735|43715|43735|43715|43732.5|43712.5|0
1636632220000|2021-11-11 12:03:40|43737.5|43717.5|43739.5|43719.5|43739.5|43719.5|43737.5|43717.5|0
1636632230000|2021-11-11 12:03:50|43735|43715|43735|43715|43735|43715|43735|43715|6
1636632240000|2021-11-11 12:04:00|43732.5|43712.5|43732.5|43712.5|43732.5|43712.5|43732.5|43712.5|9
1636632250000|2021-11-11 12:04:10|43730|43710|43730|43710|43732.5|43712.5|43730|43710|0
1636632260000|2021-11-11 12:04:20|43732|43712|43732.5|43712.5|43732.5|43712.5|43730|43710|1
1636632270000|2021-11-11 12:04:30|43733|43713|43737.5|43717.5|43740|43720|43733|43713|3
1636632280000|2021-11-11 12:04:40|43735|43715|43737.5|43717.5|43737.5|43717.5|43735|43715|1
1636632290000|2021-11-11 12:04:50|43735|43715|43735|43715|43737.5|43717.5|43735|43715|0
1636632300000|2021-11-11 12:05:00|43737.5|43717.5|43740|43720|43740|43720|43735.5|43715.5|4
1636632310000|2021-11-11 12:05:10|43740.5|43720.5|43747.5|43727.5|43747.5|43727.5|43740.5|43720.5|8
1636632320000|2021-11-11 12:05:20|43749.5|43729.5|43752.5|43732.5|43753|43733|43747.5|43727.5|7
1636632330000|2021-11-11 12:05:30|43755|43735|43758|43738|43758|43738|43755|43735|3
1636632340000|2021-11-11 12:05:40|43757.5|43737.5|43755|43735|43760|43740|43755|43735|4
1636632350000|2021-11-11 12:05:50|43757.5|43737.5|43760|43740|43760|43740|43757.5|43737.5|1
1636632360000|2021-11-11 12:06:00|43757.5|43737.5|43755.5|43735.5|43760|43740|43755.5|43735.5|3
1636632370000|2021-11-11 12:06:10|43755|43735|43757|43737|43757.5|43737.5|43755|43735|10
1636632380000|2021-11-11 12:06:20|43755|43735|43754.5|43734.5|43759.5|43739.5|43754.5|43734.5|5
1636632390000|2021-11-11 12:06:30|43757|43737|43754|43734|43757|43737|43752|43732|4
1636632400000|2021-11-11 12:06:40|43754.5|43734.5|43754.5|43734.5|43757|43737|43754|43734|0
1636632410000|2021-11-11 12:06:50|43756.5|43736.5|43754|43734|43759|43739|43754|43734|14
1636632420000|2021-11-11 12:07:00|43749.5|43729.5|43742|43722|43749.5|43729.5|43742|43722|8
1636632430000|2021-11-11 12:07:10|43741.5|43721.5|43734|43714|43742|43722|43734|43714|2
1636632440000|2021-11-11 12:07:20|43732|43712|43739|43719|43741.5|43721.5|43732|43712|10
1636632450000|2021-11-11 12:07:30|43739.5|43719.5|43749|43729|43749|43729|43739.5|43719.5|3
1636632460000|2021-11-11 12:07:40|43749.5|43729.5|43751.5|43731.5|43751.5|43731.5|43749.5|43729.5|2
1636632470000|2021-11-11 12:07:50|43754|43734|43748.6|43728.6|43754|43734|43748.6|43728.6|1
1636632480000|2021-11-11 12:08:00|43749|43729|43751.5|43731.5|43751.5|43731.5|43749|43729|2
1636632490000|2021-11-11 12:08:10|43753.6|43733.6|43754|43734|43754|43734|43753.6|43733.6|0
1636632500000|2021-11-11 12:08:20|43753.6|43733.6|43754|43734|43754|43734|43753.6|43733.6|1
1636632510000|2021-11-11 12:08:30|43754.5|43734.5|43754.5|43734.5|43756.5|43736.5|43754.5|43734.5|0
1636632520000|2021-11-11 12:08:40|43757|43737|43764|43744|43764|43744|43757|43737|2
1636632530000|2021-11-11 12:08:50|43771.1|43751.1|43771.5|43751.5|43771.5|43751.5|43771.1|43751.1|10
1636632540000|2021-11-11 12:09:00|43774|43754|43769|43749|43774|43754|43769|43749|5
1636632550000|2021-11-11 12:09:10|43774|43754|43789.5|43769.5|43789.5|43769.5|43774|43754|32
1636632560000|2021-11-11 12:09:20|43790|43770|43790|43770|43790|43770|43790|43770|0
1636632570000|2021-11-11 12:09:30|43792.5|43772.5|43793.4|43773.4|43795.9|43775.9|43790|43770|13
1636632580000|2021-11-11 12:09:40|43793.9|43773.9|43793.4|43773.4|43795.5|43775.5|43793.4|43773.4|6
1636632590000|2021-11-11 12:09:50|43793|43773|43790.5|43770.5|43793|43773|43787.5|43767.5|4
1636632600000|2021-11-11 12:10:00|43790|43770|43787.5|43767.5|43790|43770|43787.5|43767.5|5
1636632610000|2021-11-11 12:10:10|43785|43765|43780.5|43760.5|43785|43765|43780.5|43760.5|0
1636632620000|2021-11-11 12:10:20|43782.5|43762.5|43787.5|43767.5|43787.5|43767.5|43782.5|43762.5|2
1636632630000|2021-11-11 12:10:30|43782.5|43762.5|43787.5|43767.5|43787.5|43767.5|43782.5|43762.5|5
1636632640000|2021-11-11 12:10:40|43790|43770|43787.5|43767.5|43790|43770|43787.5|43767.5|1
1636632650000|2021-11-11 12:10:50|43788|43768|43787.5|43767.5|43788|43768|43787.5|43767.5|1
1636632660000|2021-11-11 12:11:00|43785|43765|43785|43765|43785|43765|43785|43765|1
1636632680000|2021-11-11 12:11:20|||||||||1
1636632690000|2021-11-11 12:11:30|43782.5|43762.5|43782.5|43762.5|43785|43765|43782.5|43762.5|1
1636632710000|2021-11-11 12:11:50|43785|43765|43785|43765|43785|43765|43785|43765|3
1636632720000|2021-11-11 12:12:00|43782.5|43762.5|43793|43773|43793|43773|43782.5|43762.5|10
1636632730000|2021-11-11 12:12:10|43793.4|43773.4|43793.4|43773.4|43793.9|43773.9|43793.4|43773.4|2
1636632740000|2021-11-11 12:12:20|43795.9|43775.9|43795.9|43775.9|43795.9|43775.9|43795.9|43775.9|0
1636632750000|2021-11-11 12:12:30|43793.4|43773.4|43792.5|43772.5|43795.9|43775.9|43792.5|43772.5|6
1636632780000|2021-11-11 12:13:00|43793|43773|43797|43777|43797|43777|43792.5|43772.5|11
1636632790000|2021-11-11 12:13:10|43799.5|43779.5|43799.5|43779.5|43799.5|43779.5|43799.5|43779.5|8
1636632800000|2021-11-11 12:13:20|43800|43780|43802.5|43782.5|43802.5|43782.5|43799.5|43779.5|5
1636632810000|2021-11-11 12:13:30|43803|43783|43817|43797|43817.5|43797.5|43803|43783|15
1636632820000|2021-11-11 12:13:40|43819.5|43799.5|43817.5|43797.5|43820|43800|43817|43797|7
1636632830000|2021-11-11 12:13:50|43814.5|43794.5|43807.5|43787.5|43814.5|43794.5|43807.5|43787.5|2
1636632840000|2021-11-11 12:14:00|43807|43787|43804.5|43784.5|43807.5|43787.5|43804.5|43784.5|4
1636632850000|2021-11-11 12:14:10|43807.5|43787.5|43807.5|43787.5|43810.5|43790.5|43807.5|43787.5|1
1636632860000|2021-11-11 12:14:20|43808|43788|43808|43788|43808|43788|43807.5|43787.5|2
1636632870000|2021-11-11 12:14:30|43807.5|43787.5|43807.5|43787.5|43807.5|43787.5|43807.5|43787.5|1
1636632880000|2021-11-11 12:14:40|43808.4|43788.4|43820.5|43800.5|43822.5|43802.5|43808.4|43788.4|21
1636632890000|2021-11-11 12:14:50|43822.5|43802.5|43822.5|43802.5|43822.5|43802.5|43822.5|43802.5|3
1636632900000|2021-11-11 12:15:00|43822|43802|43819.5|43799.5|43822|43802|43819.5|43799.5|6
1636632910000|2021-11-11 12:15:10|43816.5|43796.5|43816.5|43796.5|43816.5|43796.5|43814|43794|2
1636632920000|2021-11-11 12:15:20|43814.5|43794.5|43825.5|43805.5|43825.5|43805.5|43814.5|43794.5|5
1636632930000|2021-11-11 12:15:30|43825|43805|43837.5|43817.5|43837.5|43817.5|43825|43805|12
1636632940000|2021-11-11 12:15:40|43837|43817|43828|43808|43837|43817|43828|43808|14
1636632950000|2021-11-11 12:15:50|43827.5|43807.5|43830|43810|43830|43810|43827.5|43807.5|5
1636632960000|2021-11-11 12:16:00|43830.5|43810.5|43837.5|43817.5|43837.5|43817.5|43830.5|43810.5|9
1636632970000|2021-11-11 12:16:10|43842|43822|43849.5|43829.5|43849.5|43829.5|43842|43822|8
1636632980000|2021-11-11 12:16:20|43855|43835|43855|43835|43859.5|43839.5|43853|43833|13
1636632990000|2021-11-11 12:16:30|43857.5|43837.5|43860|43840|43860|43840|43857.5|43837.5|9
1636633000000|2021-11-11 12:16:40|43859.5|43839.5|43857|43837|43859.5|43839.5|43857|43837|6
1636633010000|2021-11-11 12:16:50|43860|43840|43860|43840|43860|43840|43857.5|43837.5|13
1636633020000|2021-11-11 12:17:00|43862.5|43842.5|43862.5|43842.5|43862.5|43842.5|43860|43840|14
1636633030000|2021-11-11 12:17:10|43860|43840|43860|43840|43862.5|43842.5|43860|43840|7
1636633040000|2021-11-11 12:17:20|43857.5|43837.5|43855.5|43835.5|43857.5|43837.5|43855.5|43835.5|12
1636633050000|2021-11-11 12:17:30|43853|43833|43845|43825|43853|43833|43845|43825|10
1636633060000|2021-11-11 12:17:40|43847.5|43827.5|43853.4|43833.4|43853.4|43833.4|43847.5|43827.5|4
1636633070000|2021-11-11 12:17:50|43855.5|43835.5|43857.5|43837.5|43860|43840|43855|43835|8
1636633080000|2021-11-11 12:18:00|43857|43837|43890|43870|43895|43875|43855|43835|23
1636633090000|2021-11-11 12:18:10|43887.5|43867.5|43895|43875|43897|43877|43885|43865|10
1636633100000|2021-11-11 12:18:20|43895.5|43875.5|43892.5|43872.5|43897.5|43877.5|43892.5|43872.5|5
1636633110000|2021-11-11 12:18:30|||||||||4
1636633120000|2021-11-11 12:18:40|43893|43873|43890|43870|43895|43875|43888|43868|6
1636633130000|2021-11-11 12:18:50|43889.5|43869.5|43882|43862|43889.5|43869.5|43882|43862|7
1636633140000|2021-11-11 12:19:00|43885|43865|43887.5|43867.5|43890|43870|43885|43865|2
1636633150000|2021-11-11 12:19:10|43887|43867|43882.5|43862.5|43887.5|43867.5|43882|43862|6
1636633160000|2021-11-11 12:19:20|43880.5|43860.5|43880.5|43860.5|43880.5|43860.5|43880.5|43860.5|3
1636633170000|2021-11-11 12:19:30|43881.4|43861.4|43883.9|43863.9|43883.9|43863.9|43881.4|43861.4|59
1636633180000|2021-11-11 12:19:40|43884.4|43864.4|43879.4|43859.4|43886.4|43866.4|43876.9|43856.9|18
1636633190000|2021-11-11 12:19:50|43876.9|43856.9|43874.4|43854.4|43876.9|43856.9|43874.4|43854.4|18
1636633200000|2021-11-11 12:20:00|43872.4|43852.4|43844.9|43824.9|43872.4|43852.4|43844.9|43824.9|28
1636633210000|2021-11-11 12:20:10|43844.4|43824.4|43856.9|43836.9|43856.9|43836.9|43844.4|43824.4|5
1636633220000|2021-11-11 12:20:20|43854.4|43834.4|43852.4|43832.4|43856.9|43836.9|43852.4|43832.4|3
1636633230000|2021-11-11 12:20:30|43849.4|43829.4|43849.4|43829.4|43849.4|43829.4|43849.4|43829.4|1
1636633240000|2021-11-11 12:20:40|43846.9|43826.9|43849.4|43829.4|43849.4|43829.4|43846.9|43826.9|1
1636633250000|2021-11-11 12:20:50|43844.4|43824.4|43864.4|43844.4|43864.4|43844.4|43844.4|43824.4|15
1636633260000|2021-11-11 12:21:00|43869.4|43849.4|43863.9|43843.9|43869.4|43849.4|43863.9|43843.9|6
1636633270000|2021-11-11 12:21:10|43861.4|43841.4|43862.4|43842.4|43864.4|43844.4|43859.4|43839.4|3
1636633280000|2021-11-11 12:21:20|43861.9|43841.9|43859.4|43839.4|43861.9|43841.9|43859.4|43839.4|4
1636633290000|2021-11-11 12:21:30|43861.9|43841.9|43886.9|43866.9|43889.4|43869.4|43861.9|43841.9|25
1636633300000|2021-11-11 12:21:40|43887.4|43867.4|43886.4|43866.4|43889.4|43869.4|43886.4|43866.4|7
1636633310000|2021-11-11 12:21:50|43884.4|43864.4|43876.9|43856.9|43884.4|43864.4|43876.9|43856.9|5
1636633320000|2021-11-11 12:22:00|43879.4|43859.4|43874.4|43854.4|43879.4|43859.4|43873.9|43853.9|4
1636633330000|2021-11-11 12:22:10|43873.9|43853.9|43871.9|43851.9|43873.9|43853.9|43871.9|43851.9|2
1636633340000|2021-11-11 12:22:20|43864.4|43844.4|43864.4|43844.4|43864.4|43844.4|43864.4|43844.4|4
1636633350000|2021-11-11 12:22:30|43861.9|43841.9|43854.4|43834.4|43861.9|43841.9|43854.4|43834.4|1
1636633360000|2021-11-11 12:22:40|43854.9|43834.9|43859.4|43839.4|43859.4|43839.4|43854.9|43834.9|2
1636633370000|2021-11-11 12:22:50|43854.4|43834.4|43854.4|43834.4|43854.4|43834.4|43854.4|43834.4|3
1636633380000|2021-11-11 12:23:00|43856.9|43836.9|43854.4|43834.4|43859.4|43839.4|43854.4|43834.4|2
1636633390000|2021-11-11 12:23:10|43853.9|43833.9|43869.4|43849.4|43869.4|43849.4|43851.9|43831.9|20
1636633400000|2021-11-11 12:23:20|43871.9|43851.9|43869.4|43849.4|43871.9|43851.9|43869.4|43849.4|1
1636633410000|2021-11-11 12:23:30|43866.9|43846.9|43856.9|43836.9|43866.9|43846.9|43856.9|43836.9|4
1636633420000|2021-11-11 12:23:40|43854.4|43834.4|43854.4|43834.4|43854.4|43834.4|43854.4|43834.4|3
1636633430000|2021-11-11 12:23:50|43851.9|43831.9|43846.9|43826.9|43851.9|43831.9|43844.4|43824.4|6
1636633440000|2021-11-11 12:24:00|43847.4|43827.4|43849.4|43829.4|43849.4|43829.4|43847.4|43827.4|1
1636633450000|2021-11-11 12:24:10|43851.4|43831.4|43846.9|43826.9|43851.4|43831.4|43846.9|43826.9|17
1636633460000|2021-11-11 12:24:20|43840.9|43820.9|43835.9|43815.9|43843.4|43823.4|43833.4|43813.4|11
1636633470000|2021-11-11 12:24:30|43833.9|43813.9|43836.4|43816.4|43836.4|43816.4|43833.9|43813.9|6
1636633480000|2021-11-11 12:24:40|43834.4|43814.4|43830.9|43810.9|43834.4|43814.4|43830.9|43810.9|4
1636633490000|2021-11-11 12:24:50|43830.5|43810.5|43828.4|43808.4|43830.5|43810.5|43825.9|43805.9|4
1636633500000|2021-11-11 12:25:00|43830.9|43810.9|43830.9|43810.9|43830.9|43810.9|43828.4|43808.4|8
1636633510000|2021-11-11 12:25:10|43831.4|43811.4|43843.4|43823.4|43843.4|43823.4|43831.4|43811.4|5
1636633520000|2021-11-11 12:25:20|43845.9|43825.9|43833.4|43813.4|43845.9|43825.9|43828.4|43808.4|9
1636633530000|2021-11-11 12:25:30|43825.9|43805.9|43828.4|43808.4|43828.4|43808.4|43825.9|43805.9|21
1636633540000|2021-11-11 12:25:40|43830.9|43810.9|43830.9|43810.9|43830.9|43810.9|43830.9|43810.9|3
1636633550000|2021-11-11 12:25:50|43828|43808|43828.4|43808.4|43828.4|43808.4|43828|43808|6
1636633560000|2021-11-11 12:26:00|43830.9|43810.9|43818.4|43798.4|43830.9|43810.9|43818.4|43798.4|11
1636633570000|2021-11-11 12:26:10|43820.9|43800.9|43813|43793|43820.9|43800.9|43813|43793|4
1636633580000|2021-11-11 12:26:20|43813.4|43793.4|43813.4|43793.4|43813.4|43793.4|43813.4|43793.4|4
1636633590000|2021-11-11 12:26:30|43815.5|43795.5|43820.9|43800.9|43820.9|43800.9|43815.5|43795.5|6
1636633600000|2021-11-11 12:26:40|43818.4|43798.4|43818.4|43798.4|43823|43803|43818.4|43798.4|5
1636633610000|2021-11-11 12:26:50|43816.4|43796.4|43815.5|43795.5|43816.4|43796.4|43815.5|43795.5|4
1636633620000|2021-11-11 12:27:00|43815.9|43795.9|43820.5|43800.5|43820.9|43800.9|43813.4|43793.4|6
1636633630000|2021-11-11 12:27:10|43823.4|43803.4|43823.4|43803.4|43825.9|43805.9|43818.4|43798.4|2
1636633640000|2021-11-11 12:27:20|43825.5|43805.5|43823.4|43803.4|43826.4|43806.4|43823.4|43803.4|2
1636633650000|2021-11-11 12:27:30|43838|43818|43840.9|43820.9|43840.9|43820.9|43838|43818|5
1636633660000|2021-11-11 12:27:40|43838.4|43818.4|43838.4|43818.4|43838.4|43818.4|43838.4|43818.4|3
1636633670000|2021-11-11 12:27:50|43843.4|43823.4|43843.4|43823.4|43843.4|43823.4|43843.4|43823.4|3
1636633680000|2021-11-11 12:28:00|43851.4|43831.4|43873.9|43853.9|43873.9|43853.9|43851.4|43831.4|11
1636633690000|2021-11-11 12:28:10|43875.9|43855.9|43881.4|43861.4|43881.4|43861.4|43875.9|43855.9|8
1636633700000|2021-11-11 12:28:20|43883.4|43863.4|43895.9|43875.9|43900.9|43880.9|43883.4|43863.4|16
1636633710000|2021-11-11 12:28:30|43895.5|43875.5|43898.4|43878.4|43898.9|43878.9|43888.4|43868.4|7
1636633720000|2021-11-11 12:28:40|43896.4|43876.4|43903.4|43883.4|43903.4|43883.4|43895.9|43875.9|11
1636633730000|2021-11-11 12:28:50|43903.9|43883.9|43913.4|43893.4|43915.9|43895.9|43901.4|43881.4|13
1636633740000|2021-11-11 12:29:00|43911.4|43891.4|43915.9|43895.9|43915.9|43895.9|43910.9|43890.9|11
1636633750000|2021-11-11 12:29:10|43916.4|43896.4|43908.4|43888.4|43916.4|43896.4|43908.4|43888.4|11
1636633760000|2021-11-11 12:29:20|43910.9|43890.9|43908.9|43888.9|43915.9|43895.9|43908.9|43888.9|12
1636633770000|2021-11-11 12:29:30|43911.4|43891.4|43908.4|43888.4|43911.4|43891.4|43908.4|43888.4|3
1636633780000|2021-11-11 12:29:40|43910.4|43890.4|43908.4|43888.4|43910.4|43890.4|43905.9|43885.9|9
1636633790000|2021-11-11 12:29:50|43910.4|43890.4|43910.9|43890.9|43910.9|43890.9|43905.9|43885.9|9
1636633800000|2021-11-11 12:30:00|43912.9|43892.9|43908.4|43888.4|43915.4|43895.4|43908.4|43888.4|8
1636633810000|2021-11-11 12:30:10|43910.9|43890.9|43916.4|43896.4|43916.4|43896.4|43908.4|43888.4|12
1636633820000|2021-11-11 12:30:20|43918.4|43898.4|43913.4|43893.4|43920.9|43900.9|43913.4|43893.4|10
1636633830000|2021-11-11 12:30:30|43915.9|43895.9|43915.9|43895.9|43915.9|43895.9|43915.9|43895.9|2
1636633840000|2021-11-11 12:30:40|43911.4|43891.4|43908.9|43888.9|43911.4|43891.4|43908.9|43888.9|7
1636633850000|2021-11-11 12:30:50|43909.4|43889.4|43913.4|43893.4|43913.9|43893.9|43909.4|43889.4|5
1636633860000|2021-11-11 12:31:00|43913.9|43893.9|43931.4|43911.4|43931.4|43911.4|43913.9|43893.9|12
1636633870000|2021-11-11 12:31:10|43931.9|43911.9|43955.9|43935.9|43955.9|43935.9|43931.9|43911.9|28
1636633880000|2021-11-11 12:31:20|43952.9|43932.9|43941.9|43921.9|43953.4|43933.4|43941.9|43921.9|23
1636633890000|2021-11-11 12:31:30|43941.4|43921.4|43936.4|43916.4|43941.4|43921.4|43935.9|43915.9|7
1636633900000|2021-11-11 12:31:40|43935.9|43915.9|43938.9|43918.9|43941.4|43921.4|43935.9|43915.9|10
1636633910000|2021-11-11 12:31:50|43940.9|43920.9|43921.4|43901.4|43941.4|43921.4|43921.4|43901.4|22
1636633920000|2021-11-11 12:32:00|43916.9|43896.9|43920.9|43900.9|43925.4|43905.4|43916.4|43896.4|16
1636633930000|2021-11-11 12:32:10|43921.4|43901.4|43928.4|43908.4|43930.9|43910.9|43921.4|43901.4|15
1636633940000|2021-11-11 12:32:20|43925.9|43905.9|43926.4|43906.4|43930.9|43910.9|43925.9|43905.9|7
1636633950000|2021-11-11 12:32:30|43925.9|43905.9|43913.9|43893.9|43925.9|43905.9|43913.9|43893.9|14
1636633960000|2021-11-11 12:32:40|43916.4|43896.4|43917.3|43897.3|43917.3|43897.3|43916.4|43896.4|9
1636633970000|2021-11-11 12:32:50|43898.9|43878.9|43900.9|43880.9|43900.9|43880.9|43897.9|43877.9|10
1636633980000|2021-11-11 12:33:00|43901.4|43881.4|43905.9|43885.9|43910.9|43890.9|43897.9|43877.9|22
1636633990000|2021-11-11 12:33:10|43908.4|43888.4|43905.9|43885.9|43908.4|43888.4|43905.9|43885.9|4
1636634000000|2021-11-11 12:33:20|43907.9|43887.9|43902.9|43882.9|43907.9|43887.9|43902.9|43882.9|3
1636634010000|2021-11-11 12:33:30|43917.9|43897.9|43925.9|43905.9|43935.9|43915.9|43917.9|43897.9|24
1636634020000|2021-11-11 12:33:40|43925.4|43905.4|43925.9|43905.9|43925.9|43905.9|43925.4|43905.4|10
1636634030000|2021-11-11 12:33:50|43925.4|43905.4|43920.9|43900.9|43925.9|43905.9|43920.9|43900.9|3
1636634040000|2021-11-11 12:34:00|43918.9|43898.9|43931.4|43911.4|43936.4|43916.4|43918.9|43898.9|26
1636634050000|2021-11-11 12:34:10|43930.9|43910.9|43925.9|43905.9|43930.9|43910.9|43925.9|43905.9|8
1636634060000|2021-11-11 12:34:20|43926.4|43906.4|43923.9|43903.9|43928.9|43908.9|43923.9|43903.9|5
1636634070000|2021-11-11 12:34:30|43923.4|43903.4|43926.4|43906.4|43926.4|43906.4|43921.9|43901.9|7
1636634080000|2021-11-11 12:34:40|43936.4|43916.4|43933.4|43913.4|43938.4|43918.4|43933.4|43913.4|12
1636634090000|2021-11-11 12:34:50|43938.4|43918.4|43926.4|43906.4|43938.4|43918.4|43923.9|43903.9|5
1636634100000|2021-11-11 12:35:00|43925.9|43905.9|43930.9|43910.9|43930.9|43910.9|43923.4|43903.4|6
1636634110000|2021-11-11 12:35:10|43928.9|43908.9|43927.9|43907.9|43928.9|43908.9|43927.9|43907.9|5
1636634120000|2021-11-11 12:35:20|43928.4|43908.4|43928.4|43908.4|43928.4|43908.4|43928.4|43908.4|3
1636634130000|2021-11-11 12:35:30|43930.9|43910.9|43946.4|43926.4|43946.4|43926.4|43930.9|43910.9|8
1636634140000|2021-11-11 12:35:40|43948.4|43928.4|43955.9|43935.9|43955.9|43935.9|43948.4|43928.4|8
1636634150000|2021-11-11 12:35:50|43956.4|43936.4|43955.9|43935.9|43958.9|43938.9|43955.9|43935.9|13
1636634160000|2021-11-11 12:36:00|43955.4|43935.4|43946.4|43926.4|43955.9|43935.9|43945.9|43925.9|15
1636634170000|2021-11-11 12:36:10|43947.9|43927.9|43950.9|43930.9|43955.9|43935.9|43945.9|43925.9|8
1636634180000|2021-11-11 12:36:20|43951.4|43931.4|43955.9|43935.9|43955.9|43935.9|43951.4|43931.4|3
1636634190000|2021-11-11 12:36:30|43953.4|43933.4|43947.9|43927.9|43955.9|43935.9|43947.9|43927.9|8
1636634200000|2021-11-11 12:36:40|43945.9|43925.9|43940.4|43920.4|43945.9|43925.9|43940.4|43920.4|11
1636634210000|2021-11-11 12:36:50|43938.4|43918.4|43938.4|43918.4|43938.4|43918.4|43938.4|43918.4|2
1636634220000|2021-11-11 12:37:00|43940.9|43920.9|43940.9|43920.9|43940.9|43920.9|43940.9|43920.9|0
1636634230000|2021-11-11 12:37:10|43938.4|43918.4|43938.4|43918.4|43940.9|43920.9|43935.9|43915.9|2
1636634240000|2021-11-11 12:37:20|43937.9|43917.9|43925.9|43905.9|43937.9|43917.9|43925.9|43905.9|5
1636634250000|2021-11-11 12:37:30|43926.4|43906.4|43928.4|43908.4|43930.9|43910.9|43925.9|43905.9|1
1636634260000|2021-11-11 12:37:40|43930.9|43910.9|43933.4|43913.4|43933.4|43913.4|43930.9|43910.9|2
1636634270000|2021-11-11 12:37:50|||||||||1
1636634280000|2021-11-11 12:38:00|43930.9|43910.9|43933.4|43913.4|43933.4|43913.4|43930.9|43910.9|2
1636634290000|2021-11-11 12:38:10|43930.9|43910.9|43930.9|43910.9|43930.9|43910.9|43930.9|43910.9|2
1636634300000|2021-11-11 12:38:20|43928.4|43908.4|43930.9|43910.9|43930.9|43910.9|43928.4|43908.4|1
1636634310000|2021-11-11 12:38:30|43928.4|43908.4|43927.9|43907.9|43930.9|43910.9|43925.9|43905.9|11
1636634320000|2021-11-11 12:38:40|43929.5|43909.5|43917.5|43897.5|43929.5|43909.5|43917.5|43897.5|14
1636634330000|2021-11-11 12:38:50|43920|43900|43912.5|43892.5|43920|43900|43912.5|43892.5|11
1636634340000|2021-11-11 12:39:00|43914.5|43894.5|43910.9|43890.9|43917|43897|43910.4|43890.4|25
1636634350000|2021-11-11 12:39:10|43910.4|43890.4|43905.9|43885.9|43910.4|43890.4|43905.9|43885.9|3
1636634360000|2021-11-11 12:39:20|43908.4|43888.4|43900.4|43880.4|43908.4|43888.4|43900.4|43880.4|32
1636634370000|2021-11-11 12:39:30|43905|43885|43897.5|43877.5|43905|43885|43895|43875|17
1636634380000|2021-11-11 12:39:40|43897.9|43877.9|43902.9|43882.9|43902.9|43882.9|43897.9|43877.9|1
1636634390000|2021-11-11 12:39:50|43902.5|43882.5|43902.9|43882.9|43902.9|43882.9|43902.5|43882.5|1
1636634400000|2021-11-11 12:40:00|43902.5|43882.5|43900.4|43880.4|43905|43885|43900.4|43880.4|6
1636634410000|2021-11-11 12:40:10|43899.5|43879.5|43900|43880|43900|43880|43899.5|43879.5|3
1636634420000|2021-11-11 12:40:20|43902|43882|43900|43880|43905.4|43885.4|43900|43880|4
1636634430000|2021-11-11 12:40:30|43902.5|43882.5|43902.5|43882.5|43905.4|43885.4|43902.5|43882.5|16
1636634440000|2021-11-11 12:40:40|43905.4|43885.4|43902.5|43882.5|43905.4|43885.4|43902.5|43882.5|4
1636634450000|2021-11-11 12:40:50|43902.9|43882.9|43902.5|43882.5|43902.9|43882.9|43902.5|43882.5|2
1636634460000|2021-11-11 12:41:00|43900|43880|43900|43880|43902.5|43882.5|43897.5|43877.5|2
1636634470000|2021-11-11 12:41:10|43895|43875|43902.9|43882.9|43902.9|43882.9|43895|43875|8
1636634480000|2021-11-11 12:41:20|43905|43885|43895|43875|43905|43885|43895|43875|5
1636634490000|2021-11-11 12:41:30|43897.5|43877.5|43905|43885|43905|43885|43897.5|43877.5|5
1636634500000|2021-11-11 12:41:40|43907|43887|43907|43887|43907.5|43887.5|43907|43887|4
1636634510000|2021-11-11 12:41:50|43904.5|43884.5|43902.5|43882.5|43904.5|43884.5|43902.5|43882.5|1
1636634520000|2021-11-11 12:42:00|43897.5|43877.5|43897.5|43877.5|43897.5|43877.5|43897.5|43877.5|1
1636634530000|2021-11-11 12:42:10|||||||||2
1636634540000|2021-11-11 12:42:20|||||||||1
1636634550000|2021-11-11 12:42:30|43897.9|43877.9|43897.9|43877.9|43897.9|43877.9|43897.5|43877.5|3
1636634560000|2021-11-11 12:42:40|43900|43880|43899|43879|43900|43880|43899|43879|3
1636634570000|2021-11-11 12:42:50|43898.5|43878.5|43911.5|43891.5|43911.5|43891.5|43898.5|43878.5|10
1636634580000|2021-11-11 12:43:00|43909|43889|43916.5|43896.5|43916.5|43896.5|43909|43889|7
1636634590000|2021-11-11 12:43:10|43919|43899|43914.5|43894.5|43919|43899|43914.5|43894.5|4
1636634600000|2021-11-11 12:43:20|43914|43894|43911|43891|43914.5|43894.5|43908.5|43888.5|2
1636634610000|2021-11-11 12:43:30|43908.5|43888.5|43906|43886|43908.5|43888.5|43906|43886|2
1636634620000|2021-11-11 12:43:40|43909|43889|43909|43889|43909|43889|43909|43889|4
1636634630000|2021-11-11 12:43:50|43909.5|43889.5|43911.5|43891.5|43911.5|43891.5|43909.5|43889.5|1
1636634640000|2021-11-11 12:44:00|43914|43894|43901.5|43881.5|43914|43894|43901.5|43881.5|6
1636634650000|2021-11-11 12:44:10|43903.5|43883.5|43904|43884|43904|43884|43902|43882|3
1636634660000|2021-11-11 12:44:20|43901.5|43881.5|43904.5|43884.5|43904.5|43884.5|43901.5|43881.5|1
1636634670000|2021-11-11 12:44:30|43906.5|43886.5|43904|43884|43906.5|43886.5|43901.5|43881.5|4
1636634680000|2021-11-11 12:44:40|43906|43886|43907|43887|43907|43887|43906|43886|2
1636634690000|2021-11-11 12:44:50|43909.5|43889.5|43912|43892|43912|43892|43909|43889|2
1636634700000|2021-11-11 12:45:00|43914|43894|43914|43894|43916.5|43896.5|43914|43894|11
1636634710000|2021-11-11 12:45:10|43911.5|43891.5|43906.5|43886.5|43911.5|43891.5|43901.5|43881.5|15
1636634720000|2021-11-11 12:45:20|43903.5|43883.5|43903.5|43883.5|43903.5|43883.5|43903.5|43883.5|5
1636634730000|2021-11-11 12:45:30|43906.5|43886.5|43903.5|43883.5|43906.5|43886.5|43903.5|43883.5|2
1636634750000|2021-11-11 12:45:50|43903.1|43883.1|43903.1|43883.1|43903.1|43883.1|43903.1|43883.1|3
1636634760000|2021-11-11 12:46:00|43901|43881|43901|43881|43901.5|43881.5|43901|43881|7
1636634770000|2021-11-11 12:46:10|43901.5|43881.5|43907|43887|43907|43887|43901.5|43881.5|3
1636634780000|2021-11-11 12:46:20|43909|43889|43908.1|43888.1|43909.5|43889.5|43908.1|43888.1|8
1636634790000|2021-11-11 12:46:30|43904|43884|43907|43887|43907|43887|43904|43884|4
1636634800000|2021-11-11 12:46:40|43909.5|43889.5|43911.5|43891.5|43911.5|43891.5|43909.5|43889.5|1
1636634810000|2021-11-11 12:46:50|43909|43889|43906.5|43886.5|43909|43889|43906.5|43886.5|5
1636634820000|2021-11-11 12:47:00|43904|43884|43904|43884|43904|43884|43903.5|43883.5|12
1636634830000|2021-11-11 12:47:10|43908.5|43888.5|43916.5|43896.5|43922|43902|43908.5|43888.5|23
1636634840000|2021-11-11 12:47:20|43914|43894|43909|43889|43914|43894|43906.5|43886.5|1
1636634850000|2021-11-11 12:47:30|43908.5|43888.5|43913.5|43893.5|43913.5|43893.5|43908.1|43888.1|22
1636634860000|2021-11-11 12:47:40|43913.1|43893.1|43910.1|43890.1|43913.1|43893.1|43910.1|43890.1|8
1636634870000|2021-11-11 12:47:50|43910.6|43890.6|43920.6|43900.6|43920.6|43900.6|43910.6|43890.6|8
1636634880000|2021-11-11 12:48:00|43922.6|43902.6|43920.6|43900.6|43923.1|43903.1|43918.1|43898.1|5
1636634890000|2021-11-11 12:48:10|43920.1|43900.1|43920.6|43900.6|43920.6|43900.6|43918.1|43898.1|2
1636634900000|2021-11-11 12:48:20|43915.6|43895.6|43913.1|43893.1|43915.6|43895.6|43913.1|43893.1|4
1636634910000|2021-11-11 12:48:30|43910.6|43890.6|43911|43891|43911|43891|43908.1|43888.1|7
1636634920000|2021-11-11 12:48:40|43910.6|43890.6|43913.1|43893.1|43913.1|43893.1|43908.5|43888.5|2
1636634930000|2021-11-11 12:48:50|43915.6|43895.6|43915.6|43895.6|43915.6|43895.6|43915.6|43895.6|4
1636634940000|2021-11-11 12:49:00|43916|43896|43918.5|43898.5|43921|43901|43916|43896|5
1636634950000|2021-11-11 12:49:10|43918.1|43898.1|43922.6|43902.6|43923.1|43903.1|43918.1|43898.1|4
1636634960000|2021-11-11 12:49:20|43920.6|43900.6|43918.1|43898.1|43920.6|43900.6|43918.1|43898.1|2
1636634970000|2021-11-11 12:49:30|43920.6|43900.6|43920.6|43900.6|43921|43901|43920.6|43900.6|2
1636634980000|2021-11-11 12:49:40|43920.1|43900.1|43915.6|43895.6|43920.1|43900.1|43915.6|43895.6|4
1636634990000|2021-11-11 12:49:50|43917.6|43897.6|43918.1|43898.1|43918.1|43898.1|43917.6|43897.6|4
1636635000000|2021-11-11 12:50:00|43918.5|43898.5|43918.5|43898.5|43918.5|43898.5|43918.1|43898.1|7
1636635010000|2021-11-11 12:50:10|43918.1|43898.1|43920.1|43900.1|43922.1|43902.1|43918.1|43898.1|10
1636635020000|2021-11-11 12:50:20|43919.6|43899.6|43919.6|43899.6|43919.6|43899.6|43919.6|43899.6|3
1636635030000|2021-11-11 12:50:30|43920.1|43900.1|43938.1|43918.1|43938.1|43918.1|43920.1|43900.1|10
1636635040000|2021-11-11 12:50:40|43933.1|43913.1|43925.6|43905.6|43933.1|43913.1|43925.6|43905.6|8
1636635050000|2021-11-11 12:50:50|43922.6|43902.6|43922.6|43902.6|43922.6|43902.6|43920.6|43900.6|2
1636635060000|2021-11-11 12:51:00|||||||||1
1636635080000|2021-11-11 12:51:20|43920.6|43900.6|43920.6|43900.6|43920.6|43900.6|43920.6|43900.6|1
1636635090000|2021-11-11 12:51:30|43923.1|43903.1|43923.1|43903.1|43923.1|43903.1|43922.6|43902.6|3
1636635100000|2021-11-11 12:51:40|43921|43901|43926|43906|43926|43906|43921|43901|11
1636635110000|2021-11-11 12:51:50|43925.6|43905.6|43925.6|43905.6|43925.6|43905.6|43925.6|43905.6|5
1636635120000|2021-11-11 12:52:00|43923.1|43903.1|43923.1|43903.1|43923.1|43903.1|43923.1|43903.1|6
1636635130000|2021-11-11 12:52:10|43922.6|43902.6|43920.6|43900.6|43923.1|43903.1|43920.6|43900.6|4
1636635140000|2021-11-11 12:52:20|43917.6|43897.6|43917.6|43897.6|43917.6|43897.6|43917.6|43897.6|1
1636635150000|2021-11-11 12:52:30|43918.1|43898.1|43922.6|43902.6|43922.6|43902.6|43917.6|43897.6|4
1636635160000|2021-11-11 12:52:40|43918.1|43898.1|43920.1|43900.1|43920.1|43900.1|43918.1|43898.1|27
1636635170000|2021-11-11 12:52:50|43918.1|43898.1|43918.1|43898.1|43918.5|43898.5|43918.1|43898.1|2
1636635180000|2021-11-11 12:53:00|43917.6|43897.6|43917.6|43897.6|43918.1|43898.1|43915.1|43895.1|23
1636635190000|2021-11-11 12:53:10|43917.1|43897.1|43915.1|43895.1|43917.1|43897.1|43915.1|43895.1|6
1636635210000|2021-11-11 12:53:30|||||||||1
1636635220000|2021-11-11 12:53:40|43917.1|43897.1|43920.1|43900.1|43920.1|43900.1|43915.1|43895.1|10
1636635230000|2021-11-11 12:53:50|43922.6|43902.6|43918.1|43898.1|43922.6|43902.6|43918.1|43898.1|12
1636635240000|2021-11-11 12:54:00|43918.5|43898.5|43927.6|43907.6|43928.1|43908.1|43918.5|43898.5|17
1636635250000|2021-11-11 12:54:10|43922.6|43902.6|43918.1|43898.1|43922.6|43902.6|43918.1|43898.1|11
1636635260000|2021-11-11 12:54:20|43917.6|43897.6|43920.6|43900.6|43922.6|43902.6|43917.6|43897.6|2
1636635270000|2021-11-11 12:54:30|43918.1|43898.1|43920.1|43900.1|43920.1|43900.1|43918.1|43898.1|4
1636635280000|2021-11-11 12:54:40|43920.6|43900.6|43920.6|43900.6|43920.6|43900.6|43920.6|43900.6|3
1636635290000|2021-11-11 12:54:50|43918.1|43898.1|43918.1|43898.1|43918.1|43898.1|43918.1|43898.1|2
1636635300000|2021-11-11 12:55:00|43920.1|43900.1|43922.6|43902.6|43922.6|43902.6|43917.6|43897.6|44
1636635310000|2021-11-11 12:55:10|43918.1|43898.1|43922.6|43902.6|43922.6|43902.6|43918.1|43898.1|9
1636635320000|2021-11-11 12:55:20|43920.6|43900.6|43923.1|43903.1|43923.1|43903.1|43920.6|43900.6|6
1636635330000|2021-11-11 12:55:30|43925.6|43905.6|43923.1|43903.1|43925.6|43905.6|43923.1|43903.1|3
1636635340000|2021-11-11 12:55:40|||||||||3
1636635350000|2021-11-11 12:55:50|43922.6|43902.6|43923.1|43903.1|43923.1|43903.1|43921|43901|8
1636635360000|2021-11-11 12:56:00|43925.6|43905.6|43928.1|43908.1|43928.1|43908.1|43925.6|43905.6|5
1636635370000|2021-11-11 12:56:10|43924|43904|43922.6|43902.6|43924|43904|43922.6|43902.6|8
1636635380000|2021-11-11 12:56:20|43923.1|43903.1|43923.1|43903.1|43923.1|43903.1|43923.1|43903.1|3
1636635390000|2021-11-11 12:56:30|||||||||6
1636635400000|2021-11-11 12:56:40|43920.6|43900.6|43923.1|43903.1|43923.1|43903.1|43920.1|43900.1|1
1636635410000|2021-11-11 12:56:50|43920.6|43900.6|43923.1|43903.1|43923.1|43903.1|43918.1|43898.1|7
1636635420000|2021-11-11 12:57:00|43927.6|43907.6|43920.6|43900.6|43927.6|43907.6|43920.6|43900.6|5
1636635430000|2021-11-11 12:57:10|43918.1|43898.1|43915.1|43895.1|43918.1|43898.1|43915.1|43895.1|8
1636635440000|2021-11-11 12:57:20|43918.1|43898.1|43915.1|43895.1|43918.1|43898.1|43915.1|43895.1|12
1636635450000|2021-11-11 12:57:30|43917.1|43897.1|43915.1|43895.1|43917.6|43897.6|43915.1|43895.1|4
1636635460000|2021-11-11 12:57:40|43917.6|43897.6|43915.1|43895.1|43917.6|43897.6|43915.1|43895.1|14
1636635470000|2021-11-11 12:57:50|43915.6|43895.6|43917.6|43897.6|43917.6|43897.6|43915.6|43895.6|3
1636635480000|2021-11-11 12:58:00|43915.1|43895.1|43917.6|43897.6|43917.6|43897.6|43915.1|43895.1|8
1636635490000|2021-11-11 12:58:10|43919.6|43899.6|43922.6|43902.6|43923.1|43903.1|43919.6|43899.6|16
1636635500000|2021-11-11 12:58:20|43920.6|43900.6|43920.6|43900.6|43923.1|43903.1|43918.5|43898.5|4
1636635510000|2021-11-11 12:58:30|43923.1|43903.1|43925.6|43905.6|43925.6|43905.6|43923.1|43903.1|7
1636635520000|2021-11-11 12:58:40|43928.1|43908.1|43919.6|43899.6|43928.1|43908.1|43919.6|43899.6|22
1636635530000|2021-11-11 12:58:50|43920.1|43900.1|43919.6|43899.6|43920.1|43900.1|43919.6|43899.6|7
1636635540000|2021-11-11 12:59:00|43907.1|43887.1|43885.6|43865.6|43907.1|43887.1|43885.6|43865.6|39
1636635550000|2021-11-11 12:59:10|43888.1|43868.1|43900.6|43880.6|43900.6|43880.6|43888.1|43868.1|12
1636635560000|2021-11-11 12:59:20|43898.1|43878.1|43898.1|43878.1|43900.6|43880.6|43898.1|43878.1|3
1636635570000|2021-11-11 12:59:30|43897.6|43877.6|43895.1|43875.1|43897.6|43877.6|43894.6|43874.6|7
1636635580000|2021-11-11 12:59:40|43893.1|43873.1|43893.1|43873.1|43893.1|43873.1|43893.1|43873.1|4
1636635590000|2021-11-11 12:59:50|43892.6|43872.6|43893.1|43873.1|43893.1|43873.1|43890.1|43870.1|6
1636635600000|2021-11-11 13:00:00|43892.6|43872.6|43838.1|43818.1|43910.6|43890.6|43826.5|43806.5|156
1636635610000|2021-11-11 13:00:10|43838.5|43818.5|43839.6|43819.6|43858.5|43838.5|43822.6|43802.6|73
1636635620000|2021-11-11 13:00:20|43840.6|43820.6|43835.6|43815.6|43847.6|43827.6|43822.6|43802.6|57
1636635630000|2021-11-11 13:00:30|43835.1|43815.1|43848.1|43828.1|43858.1|43838.1|43830.6|43810.6|36
1636635640000|2021-11-11 13:00:40|43850.6|43830.6|43833.1|43813.1|43863.5|43843.5|43833.1|43813.1|42
1636635650000|2021-11-11 13:00:50|43833.5|43813.5|43822.6|43802.6|43846|43826|43822.6|43802.6|44
1636635660000|2021-11-11 13:01:00|43822.1|43802.1|43850.1|43830.1|43855.6|43835.6|43813.1|43793.1|47
1636635670000|2021-11-11 13:01:10|43848.1|43828.1|43855.6|43835.6|43855.6|43835.6|43847.1|43827.1|22
1636635680000|2021-11-11 13:01:20|43853.5|43833.5|43879.6|43859.6|43883.1|43863.1|43853.1|43833.1|27
1636635690000|2021-11-11 13:01:30|43877.1|43857.1|43861|43841|43882.6|43862.6|43861|43841|25
1636635700000|2021-11-11 13:01:40|43860.6|43840.6|43853.1|43833.1|43860.6|43840.6|43848.1|43828.1|21
1636635710000|2021-11-11 13:01:50|43852.6|43832.6|43853.1|43833.1|43856|43836|43843.5|43823.5|22
1636635720000|2021-11-11 13:02:00|43851|43831|43830.6|43810.6|43853.5|43833.5|43828.1|43808.1|37
1636635730000|2021-11-11 13:02:10|43828.5|43808.5|43812.6|43792.6|43828.5|43808.5|43805.6|43785.6|27
1636635740000|2021-11-11 13:02:20|43808.1|43788.1|43816|43796|43816|43796|43805.6|43785.6|12
1636635750000|2021-11-11 13:02:30|43815.6|43795.6|43797.1|43777.1|43818.1|43798.1|43792.6|43772.6|25
1636635760000|2021-11-11 13:02:40|43792.6|43772.6|43798.1|43778.1|43817.6|43797.6|43792.6|43772.6|38
1636635770000|2021-11-11 13:02:50|43810.1|43790.1|43808.1|43788.1|43824.6|43804.6|43808.1|43788.1|27
1636635780000|2021-11-11 13:03:00|43805.6|43785.6|43795.6|43775.6|43805.6|43785.6|43783.1|43763.1|39
1636635790000|2021-11-11 13:03:10|43796|43776|43822.6|43802.6|43823.1|43803.1|43790.6|43770.6|27
1636635800000|2021-11-11 13:03:20|43820.1|43800.1|43818.1|43798.1|43823.5|43803.5|43817.6|43797.6|20
1636635810000|2021-11-11 13:03:30|43820.1|43800.1|43808.1|43788.1|43820.1|43800.1|43797.6|43777.6|20
1636635820000|2021-11-11 13:03:40|43808.5|43788.5|43823.5|43803.5|43826|43806|43806|43786|11
1636635830000|2021-11-11 13:03:50|43823.1|43803.1|43832.6|43812.6|43833.1|43813.1|43818.1|43798.1|16
1636635840000|2021-11-11 13:04:00|43833.1|43813.1|43793.1|43773.1|43833.1|43813.1|43793.1|43773.1|19
1636635850000|2021-11-11 13:04:10|43793.5|43773.5|43795.6|43775.6|43803.1|43783.1|43787.6|43767.6|28
1636635860000|2021-11-11 13:04:20|43798.1|43778.1|43812.6|43792.6|43813.5|43793.5|43785.6|43765.6|14
1636635870000|2021-11-11 13:04:30|43815.6|43795.6|43810.1|43790.1|43817.6|43797.6|43810.1|43790.1|8
1636635880000|2021-11-11 13:04:40|43810.6|43790.6|43828.1|43808.1|43830.1|43810.1|43808.5|43788.5|13
1636635890000|2021-11-11 13:04:50|43823.1|43803.1|43822.1|43802.1|43828.1|43808.1|43822.1|43802.1|19
1636635900000|2021-11-11 13:05:00|43820.1|43800.1|43808.5|43788.5|43823.1|43803.1|43803.1|43783.1|13
1636635910000|2021-11-11 13:05:10|43811|43791|43803.5|43783.5|43813.5|43793.5|43803.1|43783.1|7
1636635920000|2021-11-11 13:05:20|43808.1|43788.1|43810.6|43790.6|43813.1|43793.1|43805.6|43785.6|6
1636635930000|2021-11-11 13:05:30|43808.5|43788.5|43803.1|43783.1|43808.5|43788.5|43800.6|43780.6|16
1636635940000|2021-11-11 13:05:40|43800.6|43780.6|43795.6|43775.6|43800.6|43780.6|43795.6|43775.6|8
1636635950000|2021-11-11 13:05:50|43797.6|43777.6|43803.1|43783.1|43803.1|43783.1|43793.1|43773.1|13
1636635960000|2021-11-11 13:06:00|43802.6|43782.6|43779|43759|43803.1|43783.1|43779|43759|16
1636635970000|2021-11-11 13:06:10|43776.5|43756.5|43797|43777|43797|43777|43776.5|43756.5|63
1636635980000|2021-11-11 13:06:20|43799.5|43779.5|43800|43780|43802.5|43782.5|43797|43777|17
1636635990000|2021-11-11 13:06:30|43802|43782|43807.5|43787.5|43807.5|43787.5|43800|43780|41
1636636000000|2021-11-11 13:06:40|43804.5|43784.5|43792.5|43772.5|43804.5|43784.5|43792.5|43772.5|4
1636636010000|2021-11-11 13:06:50|43795|43775|43797|43777|43797.5|43777.5|43787|43767|9
1636636020000|2021-11-11 13:07:00|43797.5|43777.5|43805.4|43785.4|43805.4|43785.4|43794.5|43774.5|9
1636636030000|2021-11-11 13:07:10|43810.4|43790.4|43805|43785|43815.4|43795.4|43805|43785|7
1636636040000|2021-11-11 13:07:20|43809.5|43789.5|43807.5|43787.5|43812|43792|43805|43785|7
1636636050000|2021-11-11 13:07:30|43805|43785|43829.5|43809.5|43830|43810|43804.5|43784.5|22
1636636060000|2021-11-11 13:07:40|43827.5|43807.5|43830|43810|43832.5|43812.5|43825|43805|3
1636636070000|2021-11-11 13:07:50|43829.5|43809.5|43830|43810|43832.5|43812.5|43824.5|43804.5|8
1636636080000|2021-11-11 13:08:00|43834.5|43814.5|43840|43820|43845|43825|43834.5|43814.5|48
1636636090000|2021-11-11 13:08:10|43842.5|43822.5|43839.5|43819.5|43844.5|43824.5|43839.5|43819.5|8
1636636100000|2021-11-11 13:08:20|43840|43820|43832.5|43812.5|43845.4|43825.4|43832.5|43812.5|12
1636636110000|2021-11-11 13:08:30|43827.9|43807.9|43822.5|43802.5|43827.9|43807.9|43822|43802|11
1636636120000|2021-11-11 13:08:40|43825|43805|43815|43795|43825|43805|43810|43790|22
1636636130000|2021-11-11 13:08:50|43814.5|43794.5|43834.5|43814.5|43834.5|43814.5|43812.9|43792.9|10
1636636140000|2021-11-11 13:09:00|43830|43810|43802.5|43782.5|43832.5|43812.5|43800|43780|25
1636636150000|2021-11-11 13:09:10|43809.5|43789.5|43829.5|43809.5|43829.5|43809.5|43809.5|43789.5|7
1636636160000|2021-11-11 13:09:20|43832|43812|43829.5|43809.5|43834|43814|43829|43809|12
1636636170000|2021-11-11 13:09:30|43827.5|43807.5|43830.4|43810.4|43835.9|43815.9|43827.5|43807.5|14
1636636180000|2021-11-11 13:09:40|43831.4|43811.4|43827.9|43807.9|43840|43820|43827.9|43807.9|15
1636636190000|2021-11-11 13:09:50|43830.4|43810.4|43855|43835|43857|43837|43830.4|43810.4|23
1636636200000|2021-11-11 13:10:00|43850.4|43830.4|43850.4|43830.4|43850.4|43830.4|43818.4|43798.4|37
1636636210000|2021-11-11 13:10:10|43850|43830|43837|43817|43850|43830|43837|43817|8
1636636220000|2021-11-11 13:10:20|43837.5|43817.5|43845.4|43825.4|43850|43830|43837.5|43817.5|7
1636636230000|2021-11-11 13:10:30|43843.4|43823.4|43832.9|43812.9|43845.4|43825.4|43830.4|43810.4|12
1636636240000|2021-11-11 13:10:40|43835.9|43815.9|43845.4|43825.4|43847.9|43827.9|43835.4|43815.4|11
1636636250000|2021-11-11 13:10:50|43850.4|43830.4|43850.4|43830.4|43852.9|43832.9|43850|43830|8
1636636260000|2021-11-11 13:11:00|43850|43830|43840|43820|43850|43830|43840|43820|10
1636636270000|2021-11-11 13:11:10|43840.4|43820.4|43842.5|43822.5|43845|43825|43840.4|43820.4|7
1636636280000|2021-11-11 13:11:20|43850|43830|43852.5|43832.5|43852.5|43832.5|43849.5|43829.5|9
1636636290000|2021-11-11 13:11:30|43855|43835|43840|43820|43867|43847|43840|43820|20
1636636300000|2021-11-11 13:11:40|43842.5|43822.5|43845|43825|43847.5|43827.5|43842.5|43822.5|6
1636636310000|2021-11-11 13:11:50|43842.9|43822.9|43867.5|43847.5|43869.5|43849.5|43840|43820|15
1636636320000|2021-11-11 13:12:00|43862.9|43842.9|43869|43849|43869|43849|43862.5|43842.5|9
1636636330000|2021-11-11 13:12:10|43867|43847|43860|43840|43872.5|43852.5|43860|43840|6
1636636340000|2021-11-11 13:12:20|43857.5|43837.5|43872.5|43852.5|43874.5|43854.5|43855|43835|17
1636636350000|2021-11-11 13:12:30|43872.9|43852.9|43890|43870|43890|43870|43872.9|43852.9|9
1636636360000|2021-11-11 13:12:40|43889.5|43869.5|43900|43880|43900.4|43880.4|43889.5|43869.5|21
1636636370000|2021-11-11 13:12:50|||||||||1
1636636380000|2021-11-11 13:13:00|43902.5|43882.5|43894.5|43874.5|43905|43885|43894.5|43874.5|13
1636636390000|2021-11-11 13:13:10|43892.5|43872.5|43890|43870|43892.5|43872.5|43889.5|43869.5|7
1636636400000|2021-11-11 13:13:20|43889.5|43869.5|43897|43877|43899.5|43879.5|43889.5|43869.5|13
1636636410000|2021-11-11 13:13:30|43900|43880|43917.5|43897.5|43917.5|43897.5|43897|43877|20
1636636420000|2021-11-11 13:13:40|43917|43897|43915.4|43895.4|43917.5|43897.5|43912.9|43892.9|8
1636636430000|2021-11-11 13:13:50|43915|43895|43922|43902|43924.5|43904.5|43915|43895|10
1636636440000|2021-11-11 13:14:00|43924.5|43904.5|43935|43915|43935|43915|43920|43900|22
1636636450000|2021-11-11 13:14:10|43939|43919|43954|43934|43956.5|43936.5|43939|43919|46
1636636460000|2021-11-11 13:14:20|43954.5|43934.5|43949.5|43929.5|43964.5|43944.5|43949|43929|29
1636636470000|2021-11-11 13:14:30|43951.5|43931.5|43952|43932|43956.5|43936.5|43951.5|43931.5|9
1636636480000|2021-11-11 13:14:40|43954|43934|43951.5|43931.5|43954|43934|43949|43929|5
1636636490000|2021-11-11 13:14:50|43949.5|43929.5|43934|43914|43949.5|43929.5|43928.5|43908.5|28
1636636500000|2021-11-11 13:15:00|43934.5|43914.5|43929.5|43909.5|43944.5|43924.5|43928.1|43908.1|22
1636636510000|2021-11-11 13:15:10|43930|43910|43944|43924|43952|43932|43930|43910|11
1636636520000|2021-11-11 13:15:20|43944.5|43924.5|43944.5|43924.5|43947|43927|43944.5|43924.5|14
1636636530000|2021-11-11 13:15:30|43945|43925|43955.4|43935.4|43956.4|43936.4|43942|43922|15
1636636540000|2021-11-11 13:15:40|43955.9|43935.9|43955|43935|43956.4|43936.4|43955|43935|9
1636636550000|2021-11-11 13:15:50|43954.5|43934.5|43940.4|43920.4|43954.5|43934.5|43935|43915|11
1636636560000|2021-11-11 13:16:00|43940|43920|43914.5|43894.5|43941.4|43921.4|43914.5|43894.5|14
1636636570000|2021-11-11 13:16:10|43914|43894|43902.9|43882.9|43914|43894|43894.5|43874.5|31
1636636580000|2021-11-11 13:16:20|43905|43885|43895.4|43875.4|43905|43885|43892.5|43872.5|12
1636636590000|2021-11-11 13:16:30|43895.9|43875.9|43892|43872|43897.5|43877.5|43892|43872|8
1636636600000|2021-11-11 13:16:40|43895|43875|43904.5|43884.5|43904.5|43884.5|43895|43875|13
1636636610000|2021-11-11 13:16:50|43899|43879|43909.5|43889.5|43909.5|43889.5|43899|43879|7
1636636620000|2021-11-11 13:17:00|43910|43890|43922.5|43902.5|43925|43905|43910|43890|23
1636636630000|2021-11-11 13:17:10|43924.5|43904.5|43902.9|43882.9|43925.9|43905.9|43902.9|43882.9|8
1636636640000|2021-11-11 13:17:20|43902.5|43882.5|43915|43895|43915|43895|43899.5|43879.5|3
1636636650000|2021-11-11 13:17:30|43919.5|43899.5|43932.9|43912.9|43932.9|43912.9|43919.5|43899.5|12
1636636660000|2021-11-11 13:17:40|43932.5|43912.5|43955|43935|43955|43935|43932.5|43912.5|33
1636636670000|2021-11-11 13:17:50|43952.9|43932.9|43950|43930|43955.4|43935.4|43950|43930|9
1636636680000|2021-11-11 13:18:00|43955|43935|43970.9|43950.9|43971.4|43951.4|43955|43935|44
1636636690000|2021-11-11 13:18:10|43971.4|43951.4|43974.5|43954.5|43977.5|43957.5|43971.4|43951.4|25
1636636700000|2021-11-11 13:18:20|43972.5|43952.5|43985|43965|43994.5|43974.5|43972|43952|123
1636636710000|2021-11-11 13:18:30|43984.5|43964.5|43995|43975|43999.5|43979.5|43984.5|43964.5|25
1636636720000|2021-11-11 13:18:40|43997|43977|44024.5|44004.5|44025.4|44005.4|43997|43977|52
1636636730000|2021-11-11 13:18:50|44022.5|44002.5|44024.5|44004.5|44024.5|44004.5|44017.9|43997.9|18
1636636740000|2021-11-11 13:19:00|44022.5|44002.5|44015|43995|44025|44005|44012.5|43992.5|54
1636636750000|2021-11-11 13:19:10|44012.9|43992.9|44006.5|43986.5|44012.9|43992.9|44000|43980|33
1636636760000|2021-11-11 13:19:20|44009|43989|44009|43989|44009.5|43989.5|44001.5|43981.5|26
1636636770000|2021-11-11 13:19:30|44006.5|43986.5|44003.5|43983.5|44009|43989|44003.5|43983.5|13
1636636780000|2021-11-11 13:19:40|44003.1|43983.1|43994|43974|44003.1|43983.1|43991|43971|18
1636636790000|2021-11-11 13:19:50|43996.5|43976.5|44004|43984|44004|43984|43996.5|43976.5|24
1636636800000|2021-11-11 13:20:00|44004.5|43984.5|44024|44004|44027|44007|44004.5|43984.5|29
1636636810000|2021-11-11 13:20:10|44024.5|44004.5|44017|43997|44027|44007|44017|43997|14
1636636820000|2021-11-11 13:20:20|44015|43995|43994|43974|44019|43999|43994|43974|20
1636636830000|2021-11-11 13:20:30|43997|43977|43989.5|43969.5|44002|43982|43989.5|43969.5|15
1636636840000|2021-11-11 13:20:40|43989|43969|44005|43985|44005|43985|43983.4|43963.4|21
1636636850000|2021-11-11 13:20:50|44005.4|43985.4|44002.5|43982.5|44007.5|43987.5|43995.4|43975.4|11
1636636860000|2021-11-11 13:21:00|44005|43985|44015|43995|44022.9|44002.9|43995|43975|45
1636636870000|2021-11-11 13:21:10|44012.5|43992.5|43990.4|43970.4|44012.5|43992.5|43990.4|43970.4|26
1636636880000|2021-11-11 13:21:20|43990.9|43970.9|43990|43970|43997.5|43977.5|43990|43970|18
1636636890000|2021-11-11 13:21:30|43992.9|43972.9|43992.5|43972.5|43995|43975|43990|43970|6
1636636900000|2021-11-11 13:21:40|43995|43975|43985|43965|43995|43975|43985|43965|9
1636636910000|2021-11-11 13:21:50|43979.5|43959.5|43990|43970|43990|43970|43972.9|43952.9|127
1636636920000|2021-11-11 13:22:00|43990.4|43970.4|44010|43990|44010|43990|43990.4|43970.4|27
1636636930000|2021-11-11 13:22:10|44015.4|43995.4|44025|44005|44025|44005|44015.4|43995.4|14
1636636940000|2021-11-11 13:22:20|44025.9|44005.9|44023.4|44003.4|44035.4|44015.4|44023.4|44003.4|46
1636636950000|2021-11-11 13:22:30|44025.4|44005.4|44030|44010|44030.4|44010.4|44020.4|44000.4|8
1636636960000|2021-11-11 13:22:40|44027.5|44007.5|44025|44005|44027.5|44007.5|44020|44000|8
1636636970000|2021-11-11 13:22:50|44025.4|44005.4|44027.5|44007.5|44027.5|44007.5|44025.4|44005.4|3
1636636980000|2021-11-11 13:23:00|44025.4|44005.4|44065.4|44045.4|44085|44065|44025.4|44005.4|89
1636636990000|2021-11-11 13:23:10|44067.9|44047.9|44056.4|44036.4|44067.9|44047.9|44056.4|44036.4|31
1636637000000|2021-11-11 13:23:20|44061.4|44041.4|44061.4|44041.4|44064.3|44044.3|44056.4|44036.4|18
1636637010000|2021-11-11 13:23:30|44063.9|44043.9|44051.4|44031.4|44066.4|44046.4|44051.4|44031.4|12
1636637020000|2021-11-11 13:23:40|44055.9|44035.9|44045.9|44025.9|44060.9|44040.9|44041.4|44021.4|28
1636637030000|2021-11-11 13:23:50|44041.4|44021.4|44058.4|44038.4|44058.4|44038.4|44041.4|44021.4|27
1636637040000|2021-11-11 13:24:00|44060.9|44040.9|44070.9|44050.9|44073.4|44053.4|44060.9|44040.9|28
1636637050000|2021-11-11 13:24:10|44073.9|44053.9|44061.4|44041.4|44073.9|44053.9|44060.4|44040.4|27
1636637060000|2021-11-11 13:24:20|44060.9|44040.9|44046.4|44026.4|44060.9|44040.9|44043.9|44023.9|7
1636637070000|2021-11-11 13:24:30|44046.8|44026.8|44028.4|44008.4|44046.8|44026.8|44028.4|44008.4|15
1636637080000|2021-11-11 13:24:40|44025.9|44005.9|44036.8|44016.8|44038.9|44018.9|44025.9|44005.9|16
1636637090000|2021-11-11 13:24:50|44038.9|44018.9|44036.8|44016.8|44038.9|44018.9|44035.9|44015.9|8
1636637100000|2021-11-11 13:25:00|44038.9|44018.9|44040.9|44020.9|44046.4|44026.4|44035.9|44015.9|15
1636637110000|2021-11-11 13:25:10|44038.9|44018.9|44020.9|44000.9|44038.9|44018.9|44015.9|43995.9|16
1636637120000|2021-11-11 13:25:20|44026.4|44006.4|44031.4|44011.4|44031.4|44011.4|44025.9|44005.9|33
1636637130000|2021-11-11 13:25:30|44030.9|44010.9|44014.3|43994.3|44030.9|44010.9|44005.9|43985.9|30
1636637140000|2021-11-11 13:25:40|44013.9|43993.9|44016.4|43996.4|44018.9|43998.9|44013.4|43993.4|7
1636637150000|2021-11-11 13:25:50|44013.9|43993.9|44011.4|43991.4|44015.9|43995.9|44011.4|43991.4|6
1636637160000|2021-11-11 13:26:00|44013.4|43993.4|44026.4|44006.4|44030.9|44010.9|44013.4|43993.4|8
1636637170000|2021-11-11 13:26:10|44025.9|44005.9|44026.4|44006.4|44026.4|44006.4|44025.9|44005.9|3
1636637180000|2021-11-11 13:26:20|44028.9|44008.9|44026.4|44006.4|44028.9|44008.9|44023.9|44003.9|7
1636637190000|2021-11-11 13:26:30|44028.9|44008.9|44016.4|43996.4|44028.9|44008.9|44016.4|43996.4|35
1636637200000|2021-11-11 13:26:40|44013.4|43993.4|44003.4|43983.4|44013.4|43993.4|44003.4|43983.4|11
1636637210000|2021-11-11 13:26:50|44000.9|43980.9|44005.9|43985.9|44008.4|43988.4|44000.9|43980.9|11
1636637220000|2021-11-11 13:27:00|44003.4|43983.4|43988.9|43968.9|44003.4|43983.4|43976.4|43956.4|22
1636637230000|2021-11-11 13:27:10|43989.3|43969.3|43941.4|43921.4|43991.4|43971.4|43938.4|43918.4|21
1636637240000|2021-11-11 13:27:20|43940.9|43920.9|43956.4|43936.4|43956.4|43936.4|43940.9|43920.9|32
1636637250000|2021-11-11 13:27:30|43955.9|43935.9|43943.9|43923.9|43958.9|43938.9|43943.9|43923.9|17
1636637260000|2021-11-11 13:27:40|43943.4|43923.4|43950.9|43930.9|43951.4|43931.4|43940.9|43920.9|14
1636637270000|2021-11-11 13:27:50|43951.4|43931.4|43941.4|43921.4|43953.9|43933.9|43936.4|43916.4|9
1636637280000|2021-11-11 13:28:00|43942.8|43922.8|43948.4|43928.4|43949.8|43929.8|43942.8|43922.8|10
1636637290000|2021-11-11 13:28:10|43947.9|43927.9|43951.4|43931.4|43951.8|43931.8|43934.3|43914.3|29
1636637300000|2021-11-11 13:28:20|43953.9|43933.9|43923.9|43903.9|43956.4|43936.4|43920.9|43900.9|18
1636637310000|2021-11-11 13:28:30|43921.4|43901.4|43933.4|43913.4|43933.4|43913.4|43915.9|43895.9|14
1636637320000|2021-11-11 13:28:40|43933.9|43913.9|43940.9|43920.9|43940.9|43920.9|43933.9|43913.9|15
1636637330000|2021-11-11 13:28:50|43945.4|43925.4|43948.4|43928.4|43948.4|43928.4|43945.4|43925.4|9
1636637340000|2021-11-11 13:29:00|43946.4|43926.4|43946.4|43926.4|43954.3|43934.3|43946.4|43926.4|11
1636637350000|2021-11-11 13:29:10|43948.4|43928.4|43931.4|43911.4|43948.4|43928.4|43931.4|43911.4|16
1636637360000|2021-11-11 13:29:20|43930.9|43910.9|43925.9|43905.9|43931.4|43911.4|43925.9|43905.9|17
1636637370000|2021-11-11 13:29:30|43926.4|43906.4|43936.4|43916.4|43938.4|43918.4|43926.4|43906.4|25
1636637380000|2021-11-11 13:29:40|43941.4|43921.4|43940.4|43920.4|43943.4|43923.4|43940.4|43920.4|10
1636637390000|2021-11-11 13:29:50|43940.9|43920.9|43941.4|43921.4|43941.4|43921.4|43936.4|43916.4|8
1636637400000|2021-11-11 13:30:00|43940.9|43920.9|43946.4|43926.4|43946.4|43926.4|43935.9|43915.9|19
1636637410000|2021-11-11 13:30:10|43945.4|43925.4|43915.4|43895.4|43945.9|43925.9|43915.4|43895.4|26
1636637420000|2021-11-11 13:30:20|43913.4|43893.4|43916.4|43896.4|43920.9|43900.9|43910.9|43890.9|7
1636637430000|2021-11-11 13:30:30|43918.9|43898.9|43911.4|43891.4|43918.9|43898.9|43906.4|43886.4|11
1636637440000|2021-11-11 13:30:40|43911.8|43891.8|43910.9|43890.9|43915.9|43895.9|43906.4|43886.4|10
1636637450000|2021-11-11 13:30:50|43906.8|43886.8|43918.4|43898.4|43918.4|43898.4|43906.8|43886.8|6
1636637460000|2021-11-11 13:31:00|43918.9|43898.9|43935.4|43915.4|43935.9|43915.9|43918.9|43898.9|20
1636637470000|2021-11-11 13:31:10|43935.9|43915.9|43943.4|43923.4|43943.4|43923.4|43933.4|43913.4|3
1636637480000|2021-11-11 13:31:20|43941.4|43921.4|43946.4|43926.4|43946.4|43926.4|43938.4|43918.4|10
1636637490000|2021-11-11 13:31:30|43948.9|43928.9|43936.4|43916.4|43949.3|43929.3|43936.4|43916.4|13
1636637500000|2021-11-11 13:31:40|43931.4|43911.4|43942.3|43922.3|43942.3|43922.3|43931.4|43911.4|3
1636637510000|2021-11-11 13:31:50|43941.8|43921.8|43946.4|43926.4|43948.9|43928.9|43941.8|43921.8|5
1636637520000|2021-11-11 13:32:00|43945.9|43925.9|43950.9|43930.9|43950.9|43930.9|43943.9|43923.9|7
1636637530000|2021-11-11 13:32:10|43951.4|43931.4|43935.9|43915.9|43951.4|43931.4|43931.4|43911.4|8
1636637540000|2021-11-11 13:32:20|43936.4|43916.4|43950.9|43930.9|43950.9|43930.9|43936.4|43916.4|3
1636637550000|2021-11-11 13:32:30|43948.9|43928.9|43943.9|43923.9|43948.9|43928.9|43941.4|43921.4|6
1636637560000|2021-11-11 13:32:40|43943.4|43923.4|43936.4|43916.4|43943.4|43923.4|43936.4|43916.4|2
1636637570000|2021-11-11 13:32:50|43935.9|43915.9|43943.9|43923.9|43943.9|43923.9|43935.9|43915.9|13
1636637580000|2021-11-11 13:33:00|43945.9|43925.9|43936.4|43916.4|43945.9|43925.9|43936.4|43916.4|8
1636637590000|2021-11-11 13:33:10|43938.9|43918.9|43958.9|43938.9|43958.9|43938.9|43936.4|43916.4|9
1636637600000|2021-11-11 13:33:20|43960.9|43940.9|43969.3|43949.3|43969.3|43949.3|43960.9|43940.9|14
1636637610000|2021-11-11 13:33:30|43968.9|43948.9|43973.9|43953.9|43975.9|43955.9|43968.9|43948.9|9
1636637620000|2021-11-11 13:33:40|43975.9|43955.9|43976.4|43956.4|43976.4|43956.4|43975.9|43955.9|9
1636637630000|2021-11-11 13:33:50|43978.9|43958.9|43985.9|43965.9|43985.9|43965.9|43978.9|43958.9|7
1636637640000|2021-11-11 13:34:00|43987.9|43967.9|43996.4|43976.4|44000.9|43980.9|43987.9|43967.9|29
1636637650000|2021-11-11 13:34:10|43998.9|43978.9|43996.8|43976.8|44010.4|43990.4|43996.8|43976.8|40
1636637660000|2021-11-11 13:34:20|43999.3|43979.3|43991.8|43971.8|44001.8|43981.8|43991.8|43971.8|16
1636637670000|2021-11-11 13:34:30|43989.3|43969.3|43992.8|43972.8|43992.8|43972.8|43988.9|43968.9|2
1636637680000|2021-11-11 13:34:40|43992.3|43972.3|43986.8|43966.8|43994.8|43974.8|43986.8|43966.8|5
1636637690000|2021-11-11 13:34:50|43986.4|43966.4|43981.4|43961.4|43986.4|43966.4|43981.4|43961.4|3
1636637700000|2021-11-11 13:35:00|43977.3|43957.3|43994.3|43974.3|43994.3|43974.3|43976.8|43956.8|18
1636637710000|2021-11-11 13:35:10|43995.3|43975.3|44001.8|43981.8|44004.8|43984.8|43995.3|43975.3|13
1636637720000|2021-11-11 13:35:20|44004.3|43984.3|44014.3|43994.3|44014.3|43994.3|44001.8|43981.8|9
1636637730000|2021-11-11 13:35:30|44016.8|43996.8|44011.4|43991.4|44017.3|43997.3|44011.4|43991.4|20
1636637740000|2021-11-11 13:35:40|44012.3|43992.3|44007.3|43987.3|44014.3|43994.3|44006.4|43986.4|6
1636637750000|2021-11-11 13:35:50|44004.3|43984.3|44004.3|43984.3|44006.4|43986.4|44004.3|43984.3|5
1636637760000|2021-11-11 13:36:00|44002.3|43982.3|43976.8|43956.8|44004.3|43984.3|43976.4|43956.4|14
1636637770000|2021-11-11 13:36:10|43977.3|43957.3|43962.3|43942.3|43991.8|43971.8|43962.3|43942.3|16
1636637780000|2021-11-11 13:36:20|43961.8|43941.8|43967.3|43947.3|43967.3|43947.3|43959.3|43939.3|35
1636637790000|2021-11-11 13:36:30|43966.8|43946.8|43957.3|43937.3|43966.8|43946.8|43954.8|43934.8|8
1636637800000|2021-11-11 13:36:40|43956.8|43936.8|43952.3|43932.3|43956.8|43936.8|43952.3|43932.3|7
1636637810000|2021-11-11 13:36:50|43951.8|43931.8|43947.3|43927.3|43951.8|43931.8|43947.3|43927.3|3
1636637820000|2021-11-11 13:37:00|43947.8|43927.8|43964.3|43944.3|43979.3|43959.3|43947.8|43927.8|29
1636637830000|2021-11-11 13:37:10|43963.9|43943.9|43962.3|43942.3|43963.9|43943.9|43954.8|43934.8|29
1636637840000|2021-11-11 13:37:20|43966.8|43946.8|43956.8|43936.8|43966.8|43946.8|43956.8|43936.8|5
1636637850000|2021-11-11 13:37:30|43957.3|43937.3|43957.3|43937.3|43959.8|43939.8|43954.8|43934.8|2
1636637860000|2021-11-11 13:37:40|43961.8|43941.8|43961.8|43941.8|43962.3|43942.3|43961.8|43941.8|7
1636637870000|2021-11-11 13:37:50|43962.3|43942.3|43966.8|43946.8|43966.8|43946.8|43962.3|43942.3|3
1636637880000|2021-11-11 13:38:00|43969.8|43949.8|43962.3|43942.3|43977.3|43957.3|43962.3|43942.3|13
1636637890000|2021-11-11 13:38:10|43963.3|43943.3|43967.3|43947.3|43967.8|43947.8|43962.8|43942.8|22
1636637900000|2021-11-11 13:38:20|43966.8|43946.8|43963.3|43943.3|43966.8|43946.8|43963.3|43943.3|7
1636637910000|2021-11-11 13:38:30|43960.3|43940.3|43962.8|43942.8|43962.8|43942.8|43957.8|43937.8|6
1636637920000|2021-11-11 13:38:40|43963.3|43943.3|43962.3|43942.3|43965.3|43945.3|43962.3|43942.3|1
1636637930000|2021-11-11 13:38:50|43965.3|43945.3|43963.7|43943.7|43968.3|43948.3|43962.8|43942.8|37
1636637940000|2021-11-11 13:39:00|43961.2|43941.2|43966.7|43946.7|43967.2|43947.2|43956.7|43936.7|8
1636637950000|2021-11-11 13:39:10|43964.7|43944.7|43964.2|43944.2|43969.2|43949.2|43964.2|43944.2|7
1636637960000|2021-11-11 13:39:20|43963.7|43943.7|43949.7|43929.7|43963.7|43943.7|43949.7|43929.7|5
1636637970000|2021-11-11 13:39:30|43951.7|43931.7|43943.7|43923.7|43951.7|43931.7|43943.7|43923.7|14
1636637980000|2021-11-11 13:39:40|43941.7|43921.7|43946.7|43926.7|43946.7|43926.7|43941.7|43921.7|3
1636637990000|2021-11-11 13:39:50|43946.2|43926.2|43949.2|43929.2|43954.2|43934.2|43946.2|43926.2|3
1636638000000|2021-11-11 13:40:00|43951.2|43931.2|43933.7|43913.7|43951.2|43931.2|43929.2|43909.2|13
1636638010000|2021-11-11 13:40:10|43931.7|43911.7|43931.2|43911.2|43934.2|43914.2|43931.2|43911.2|7
1636638020000|2021-11-11 13:40:20|43926.7|43906.7|43939.2|43919.2|43939.2|43919.2|43926.7|43906.7|10
1636638030000|2021-11-11 13:40:30|43941.2|43921.2|43944.2|43924.2|43944.2|43924.2|43941.2|43921.2|4
1636638040000|2021-11-11 13:40:40|43944.7|43924.7|43961.2|43941.2|43961.2|43941.2|43944.7|43924.7|10
1636638050000|2021-11-11 13:40:50|43963.3|43943.3|43939.2|43919.2|43964.2|43944.2|43939.2|43919.2|8
1636638060000|2021-11-11 13:41:00|43944.2|43924.2|43941.7|43921.7|43944.2|43924.2|43941.7|43921.7|6
1636638070000|2021-11-11 13:41:10|43939.7|43919.7|43936.7|43916.7|43946.7|43926.7|43936.7|43916.7|6
1636638080000|2021-11-11 13:41:20|43934.2|43914.2|43936.7|43916.7|43936.7|43916.7|43934.2|43914.2|1
1636638090000|2021-11-11 13:41:30|43934.7|43914.7|43926.7|43906.7|43934.7|43914.7|43926.7|43906.7|10
1636638100000|2021-11-11 13:41:40|43924.2|43904.2|43923.7|43903.7|43924.2|43904.2|43918.7|43898.7|34
1636638110000|2021-11-11 13:41:50|43924.2|43904.2|43924.2|43904.2|43924.2|43904.2|43923.7|43903.7|10
1636638120000|2021-11-11 13:42:00|43923.7|43903.7|43921.7|43901.7|43923.7|43903.7|43919.2|43899.2|9
1636638130000|2021-11-11 13:42:10|43919.2|43899.2|43929.2|43909.2|43929.2|43909.2|43919.2|43899.2|6
1636638140000|2021-11-11 13:42:20|43928.7|43908.7|43929.2|43909.2|43931.7|43911.7|43928.7|43908.7|7
1636638150000|2021-11-11 13:42:30|43928.7|43908.7|43905.8|43885.8|43928.7|43908.7|43905.8|43885.8|51
1636638160000|2021-11-11 13:42:40|43908.3|43888.3|43908.3|43888.3|43911.2|43891.2|43903.7|43883.7|41
1636638170000|2021-11-11 13:42:50|43909.2|43889.2|43904.2|43884.2|43914.2|43894.2|43903.7|43883.7|12
1636638180000|2021-11-11 13:43:00|43903.7|43883.7|43903.3|43883.3|43913.7|43893.7|43893.7|43873.7|19
1636638190000|2021-11-11 13:43:10|43900.8|43880.8|43907.8|43887.8|43907.8|43887.8|43898.3|43878.3|21
1636638200000|2021-11-11 13:43:20|43908.3|43888.3|43909.2|43889.2|43918.7|43898.7|43908.3|43888.3|24
1636638210000|2021-11-11 13:43:30|43913.3|43893.3|43914.2|43894.2|43916.2|43896.2|43913.3|43893.3|7
1636638220000|2021-11-11 13:43:40|43911.2|43891.2|43914.2|43894.2|43914.2|43894.2|43910.8|43890.8|10
1636638230000|2021-11-11 13:43:50|43918.3|43898.3|43928.3|43908.3|43928.3|43908.3|43918.3|43898.3|6
1636638240000|2021-11-11 13:44:00|43925.8|43905.8|43906.2|43886.2|43928.3|43908.3|43903.7|43883.7|16
1636638250000|2021-11-11 13:44:10|43905.8|43885.8|43905.8|43885.8|43908.3|43888.3|43903.3|43883.3|11
1636638260000|2021-11-11 13:44:20|43907.8|43887.8|43907.8|43887.8|43910.3|43890.3|43907.3|43887.3|8
1636638270000|2021-11-11 13:44:30|43908.3|43888.3|43924.8|43904.8|43927.8|43907.8|43908.3|43888.3|11
1636638280000|2021-11-11 13:44:40|43922.8|43902.8|43912.3|43892.3|43922.8|43902.8|43912.3|43892.3|7
1636638290000|2021-11-11 13:44:50|43909.8|43889.8|43895.3|43875.3|43910.3|43890.3|43894.3|43874.3|14
1636638300000|2021-11-11 13:45:00|43894.8|43874.8|43910.3|43890.3|43910.3|43890.3|43892.8|43872.8|13
1636638310000|2021-11-11 13:45:10|43910.8|43890.8|43910.3|43890.3|43915.3|43895.3|43907.8|43887.8|5
1636638320000|2021-11-11 13:45:20|43910.8|43890.8|43922.3|43902.3|43926.8|43906.8|43910.3|43890.3|14
1636638330000|2021-11-11 13:45:30|43920.3|43900.3|43938.3|43918.3|43940.3|43920.3|43920.3|43900.3|17
1636638340000|2021-11-11 13:45:40|43940.3|43920.3|43943.3|43923.3|43943.3|43923.3|43937.8|43917.8|12
1636638350000|2021-11-11 13:45:50|43945.3|43925.3|43945.3|43925.3|43948.3|43928.3|43942.8|43922.8|10
1636638360000|2021-11-11 13:46:00|43947.8|43927.8|43948.3|43928.3|43955.3|43935.3|43945.3|43925.3|18
1636638370000|2021-11-11 13:46:10|43952.8|43932.8|43952.3|43932.3|43953.3|43933.3|43950.8|43930.8|8
1636638380000|2021-11-11 13:46:20|43952.8|43932.8|43963.3|43943.3|43965.3|43945.3|43952.8|43932.8|14
1636638390000|2021-11-11 13:46:30|43962.8|43942.8|43952.8|43932.8|43963.3|43943.3|43952.8|43932.8|11
1636638400000|2021-11-11 13:46:40|43950.8|43930.8|43945.8|43925.8|43950.8|43930.8|43943.3|43923.3|9
1636638410000|2021-11-11 13:46:50|43947.8|43927.8|43955.8|43935.8|43955.8|43935.8|43947.8|43927.8|5
1636638420000|2021-11-11 13:47:00|43956.2|43936.2|43935.8|43915.8|43958.3|43938.3|43935.8|43915.8|21
1636638430000|2021-11-11 13:47:10|43930.8|43910.8|43927.8|43907.8|43935.3|43915.3|43920.8|43900.8|13
1636638440000|2021-11-11 13:47:20|43925.8|43905.8|43927.8|43907.8|43930.3|43910.3|43922.8|43902.8|5
1636638450000|2021-11-11 13:47:30|43930.3|43910.3|43943.3|43923.3|43955.8|43935.8|43927.8|43907.8|18
1636638460000|2021-11-11 13:47:40|43943.7|43923.7|43945.8|43925.8|43947.8|43927.8|43943.7|43923.7|3
1636638470000|2021-11-11 13:47:50|43947.8|43927.8|43962.2|43942.2|43962.2|43942.2|43945.8|43925.8|20
1636638480000|2021-11-11 13:48:00|43966.7|43946.7|43963.7|43943.7|43973.7|43953.7|43963.7|43943.7|22
1636638490000|2021-11-11 13:48:10|43958.7|43938.7|43964.2|43944.2|43968.7|43948.7|43958.7|43938.7|9
1636638500000|2021-11-11 13:48:20|43968.7|43948.7|43973.7|43953.7|43973.7|43953.7|43968.7|43948.7|10
1636638510000|2021-11-11 13:48:30|43975.8|43955.8|43988.7|43968.7|43988.7|43968.7|43973.7|43953.7|8
1636638520000|2021-11-11 13:48:40|43986.7|43966.7|43996.2|43976.2|43996.2|43976.2|43983.7|43963.7|9
1636638530000|2021-11-11 13:48:50|43998.3|43978.3|43984.2|43964.2|43998.3|43978.3|43984.2|43964.2|12
1636638540000|2021-11-11 13:49:00|43983.7|43963.7|43994.7|43974.7|43997.2|43977.2|43964.2|43944.2|35
1636638550000|2021-11-11 13:49:10|43997.2|43977.2|43995.1|43975.1|44005.1|43985.1|43994.7|43974.7|33
1636638560000|2021-11-11 13:49:20|43995.6|43975.6|43984.7|43964.7|44000.1|43980.1|43977.6|43957.6|16
1636638570000|2021-11-11 13:49:30|43989.7|43969.7|43995.1|43975.1|43997.2|43977.2|43989.7|43969.7|5
1636638580000|2021-11-11 13:49:40|43994.7|43974.7|43992.2|43972.2|43995.1|43975.1|43992.2|43972.2|9
1636638590000|2021-11-11 13:49:50|43991.7|43971.7|43992.2|43972.2|43992.2|43972.2|43991.7|43971.7|6
1636638600000|2021-11-11 13:50:00|43992.6|43972.6|43985.6|43965.6|43992.6|43972.6|43985.6|43965.6|7
1636638610000|2021-11-11 13:50:10|43988.1|43968.1|43982.2|43962.2|43988.1|43968.1|43982.2|43962.2|15
1636638620000|2021-11-11 13:50:20|43981.7|43961.7|43975.1|43955.1|43981.7|43961.7|43972.6|43952.6|10
1636638630000|2021-11-11 13:50:30|43975.6|43955.6|43965.1|43945.1|43977.6|43957.6|43964.7|43944.7|11
1636638640000|2021-11-11 13:50:40|43964.7|43944.7|43982.2|43962.2|43982.2|43962.2|43964.7|43944.7|6
1636638650000|2021-11-11 13:50:50|43982.6|43962.6|43982.6|43962.6|43989.7|43969.7|43982.6|43962.6|16
1636638660000|2021-11-11 13:51:00|43985.1|43965.1|43975.1|43955.1|43985.1|43965.1|43970.1|43950.1|8
1636638670000|2021-11-11 13:51:10|43977.6|43957.6|44003.1|43983.1|44003.1|43983.1|43977.6|43957.6|6
1636638680000|2021-11-11 13:51:20|44002.6|43982.6|43992.2|43972.2|44002.6|43982.6|43988.1|43968.1|4
1636638690000|2021-11-11 13:51:30|43990.1|43970.1|43985.1|43965.1|43990.1|43970.1|43985.1|43965.1|5
1636638700000|2021-11-11 13:51:40|43987.2|43967.2|43993.1|43973.1|43993.1|43973.1|43987.2|43967.2|8
1636638710000|2021-11-11 13:51:50|43995.1|43975.1|44002.2|43982.2|44002.2|43982.2|43995.1|43975.1|8
1636638720000|2021-11-11 13:52:00|44004.7|43984.7|43970.1|43950.1|44004.7|43984.7|43970.1|43950.1|22
1636638730000|2021-11-11 13:52:10|43972.6|43952.6|43970.6|43950.6|43972.6|43952.6|43969.7|43949.7|7
1636638740000|2021-11-11 13:52:20|43972.6|43952.6|43992.2|43972.2|43992.6|43972.6|43972.6|43952.6|31
1636638750000|2021-11-11 13:52:30|43985.1|43965.1|43985.1|43965.1|43985.1|43965.1|43982.6|43962.6|7
1636638760000|2021-11-11 13:52:40|43987.6|43967.6|43997.2|43977.2|43997.2|43977.2|43985.1|43965.1|7
1636638770000|2021-11-11 13:52:50|43997.6|43977.6|43990.1|43970.1|44004.7|43984.7|43990.1|43970.1|5
1636638780000|2021-11-11 13:53:00|43990.6|43970.6|44004.7|43984.7|44004.7|43984.7|43990.1|43970.1|10
1636638790000|2021-11-11 13:53:10|44005.1|43985.1|44002.6|43982.6|44007.6|43987.6|44002.6|43982.6|15
1636638800000|2021-11-11 13:53:20|44002.2|43982.2|44000.1|43980.1|44004.7|43984.7|43999.7|43979.7|5
1636638810000|2021-11-11 13:53:30|44002.2|43982.2|44003.1|43983.1|44006.1|43986.1|44000.6|43980.6|13
1636638820000|2021-11-11 13:53:40|44000.6|43980.6|44007.6|43987.6|44007.6|43987.6|44000.6|43980.6|2
1636638830000|2021-11-11 13:53:50|44008.1|43988.1|44007.6|43987.6|44008.1|43988.1|44007.6|43987.6|4
1636638840000|2021-11-11 13:54:00|44002.6|43982.6|44007.6|43987.6|44007.6|43987.6|43996.7|43976.7|7
1636638850000|2021-11-11 13:54:10|44008.1|43988.1|44008.1|43988.1|44010.1|43990.1|44008.1|43988.1|5
1636638860000|2021-11-11 13:54:20|44007.6|43987.6|44007.6|43987.6|44008.1|43988.1|44007.6|43987.6|3
1636638870000|2021-11-11 13:54:30|44008.1|43988.1|44009.7|43989.7|44019.7|43999.7|44008.1|43988.1|16
1636638880000|2021-11-11 13:54:40|44009.2|43989.2|44009.7|43989.7|44009.7|43989.7|44002.6|43982.6|9
1636638890000|2021-11-11 13:54:50|44005.1|43985.1|44004.7|43984.7|44005.1|43985.1|44004.7|43984.7|5
1636638900000|2021-11-11 13:55:00|44005.1|43985.1|44007.6|43987.6|44009.7|43989.7|44004.7|43984.7|6
1636638910000|2021-11-11 13:55:10|44005.1|43985.1|44007.2|43987.2|44007.2|43987.2|44004.7|43984.7|6
1636638920000|2021-11-11 13:55:20|44007.6|43987.6|44010.1|43990.1|44010.1|43990.1|44007.6|43987.6|7
1636638930000|2021-11-11 13:55:30|44012.6|43992.6|44020.1|44000.1|44020.1|44000.1|44012.6|43992.6|7
1636638940000|2021-11-11 13:55:40|44025.1|44005.1|44022.2|44002.2|44030.6|44010.6|44022.2|44002.2|22
1636638950000|2021-11-11 13:55:50|44022.6|44002.6|44040.1|44020.1|44040.1|44020.1|44022.6|44002.6|19
1636638960000|2021-11-11 13:56:00|44039.7|44019.7|44042.2|44022.2|44042.2|44022.2|44037.2|44017.2|19
1636638970000|2021-11-11 13:56:10|44041.7|44021.7|44034.7|44014.7|44042.6|44022.6|44034.7|44014.7|14
1636638980000|2021-11-11 13:56:20|44035.1|44015.1|44042.6|44022.6|44042.6|44022.6|44035.1|44015.1|18
1636638990000|2021-11-11 13:56:30|44043.1|44023.1|44054.7|44034.7|44054.7|44034.7|44043.1|44023.1|7
1636639000000|2021-11-11 13:56:40|44093.6|44073.6|44111.1|44091.1|44111.1|44091.1|44085.1|44065.1|66
1636639010000|2021-11-11 13:56:50|44111.6|44091.6|44128.6|44108.6|44133.1|44113.1|44111.6|44091.6|43
1636639020000|2021-11-11 13:57:00|44128.1|44108.1|44135.6|44115.6|44151.1|44131.1|44128.1|44108.1|62
1636639030000|2021-11-11 13:57:10|44138.1|44118.1|44138.6|44118.6|44152.6|44132.6|44138.1|44118.1|62
1636639040000|2021-11-11 13:57:20|44138.1|44118.1|44146.6|44126.6|44149.5|44129.5|44135.6|44115.6|37
1636639050000|2021-11-11 13:57:30|44144.1|44124.1|44149.5|44129.5|44161.6|44141.6|44136.6|44116.6|43
1636639060000|2021-11-11 13:57:40|44147|44127|44162.5|44142.5|44167.5|44147.5|44147|44127|44
1636639070000|2021-11-11 13:57:50|44163|44143|44164.5|44144.5|44167|44147|44160.5|44140.5|35
1636639080000|2021-11-11 13:58:00|44162|44142|44162|44142|44164.1|44144.1|44159.5|44139.5|17
1636639090000|2021-11-11 13:58:10|44161.6|44141.6|44152|44132|44162|44142|44152|44132|20
1636639100000|2021-11-11 13:58:20|44151.6|44131.6|44138.6|44118.6|44151.6|44131.6|44134.5|44114.5|33
1636639110000|2021-11-11 13:58:30|44136.6|44116.6|44132|44112|44140.6|44120.6|44131.6|44111.6|16
1636639120000|2021-11-11 13:58:40|44134.1|44114.1|44142|44122|44142|44122|44131.6|44111.6|16
1636639130000|2021-11-11 13:58:50|44141.6|44121.6|44146.6|44126.6|44146.6|44126.6|44139.5|44119.5|14
1636639140000|2021-11-11 13:59:00|44151.6|44131.6|44156.6|44136.6|44159.1|44139.1|44151.6|44131.6|31
1636639150000|2021-11-11 13:59:10|44154.1|44134.1|44152|44132|44158.6|44138.6|44152|44132|17
1636639160000|2021-11-11 13:59:20|44154.1|44134.1|44156.6|44136.6|44156.6|44136.6|44152|44132|10
1636639170000|2021-11-11 13:59:30|44157|44137|44164.1|44144.1|44166.6|44146.6|44157|44137|23
1636639180000|2021-11-11 13:59:40|44162|44142|44167|44147|44169.5|44149.5|44162|44142|10
1636639190000|2021-11-11 13:59:50|44166.6|44146.6|44167|44147|44169.5|44149.5|44166.6|44146.6|10
1636639200000|2021-11-11 14:00:00|44166.6|44146.6|44158.6|44138.6|44176.6|44156.6|44158.6|44138.6|38
1636639210000|2021-11-11 14:00:10|44156.6|44136.6|44159.1|44139.1|44161.6|44141.6|44152|44132|19
1636639220000|2021-11-11 14:00:20|44157|44137|44149.5|44129.5|44161.6|44141.6|44149.5|44129.5|19
1636639230000|2021-11-11 14:00:30|44147|44127|44142.5|44122.5|44147|44127|44132|44112|44
1636639240000|2021-11-11 14:00:40|44144.5|44124.5|44123.6|44103.6|44144.5|44124.5|44123.1|44103.1|21
1636639250000|2021-11-11 14:00:50|44121.1|44101.1|44119.5|44099.5|44124.1|44104.1|44119.1|44099.1|18
1636639260000|2021-11-11 14:01:00|44116.6|44096.6|44126.6|44106.6|44127|44107|44113.6|44093.6|32
1636639270000|2021-11-11 14:01:10|44126.1|44106.1|44124.1|44104.1|44131.6|44111.6|44124.1|44104.1|10
1636639280000|2021-11-11 14:01:20|44121.6|44101.6|44121.6|44101.6|44121.6|44101.6|44116.6|44096.6|13
1636639290000|2021-11-11 14:01:30|44126.6|44106.6|44136.6|44116.6|44137|44117|44126.6|44106.6|24
1636639300000|2021-11-11 14:01:40|44134.5|44114.5|44116.6|44096.6|44134.5|44114.5|44116.6|44096.6|17
1636639310000|2021-11-11 14:01:50|44116.1|44096.1|44131.6|44111.6|44131.6|44111.6|44116.1|44096.1|11
1636639320000|2021-11-11 14:02:00|44132|44112|44136.6|44116.6|44139.1|44119.1|44132|44112|19
1636639330000|2021-11-11 14:02:10|44137|44117|44127|44107|44139.5|44119.5|44127|44107|14
1636639340000|2021-11-11 14:02:20|44129.1|44109.1|44131.6|44111.6|44131.6|44111.6|44121.6|44101.6|10
1636639350000|2021-11-11 14:02:30|44132|44112|44131.6|44111.6|44134.5|44114.5|44129.5|44109.5|15
1636639360000|2021-11-11 14:02:40|44136.6|44116.6|44141.6|44121.6|44141.6|44121.6|44136.6|44116.6|30
1636639370000|2021-11-11 14:02:50|44143.6|44123.6|44136.6|44116.6|44144.5|44124.5|44136.6|44116.6|15
1636639380000|2021-11-11 14:03:00|44138.6|44118.6|44140|44120|44140.5|44120.5|44138.6|44118.6|14
1636639390000|2021-11-11 14:03:10|44142|44122|44141.6|44121.6|44142|44122|44141.6|44121.6|2
1636639400000|2021-11-11 14:03:20|44139.5|44119.5|44141.1|44121.1|44141.1|44121.1|44139.1|44119.1|9
1636639410000|2021-11-11 14:03:30|44141.6|44121.6|44146.6|44126.6|44146.6|44126.6|44141.6|44121.6|12
1636639420000|2021-11-11 14:03:40|44147|44127|44148|44128|44148|44128|44147|44127|8
1636639430000|2021-11-11 14:03:50|44150|44130|44159.5|44139.5|44159.5|44139.5|44150|44130|29
1636639440000|2021-11-11 14:04:00|44162|44142|44203.5|44183.5|44203.5|44183.5|44162|44142|70
1636639450000|2021-11-11 14:04:10|44203|44183|44210|44190|44217.5|44197.5|44203|44183|39
1636639460000|2021-11-11 14:04:20|44212|44192|44217|44197|44217|44197|44209.5|44189.5|18
1636639470000|2021-11-11 14:04:30|44217.5|44197.5|44193|44173|44223|44203|44193|44173|59
1636639480000|2021-11-11 14:04:40|44192.5|44172.5|44197.5|44177.5|44197.5|44177.5|44192.5|44172.5|11
1636639490000|2021-11-11 14:04:50|44199.5|44179.5|44197.5|44177.5|44202|44182|44195.5|44175.5|16
1636639500000|2021-11-11 14:05:00|44195.5|44175.5|44207|44187|44210.5|44190.5|44195.5|44175.5|23
1636639510000|2021-11-11 14:05:10|44205|44185|44195|44175|44205|44185|44193|44173|16
1636639520000|2021-11-11 14:05:20|44195.5|44175.5|44203|44183|44203|44183|44195|44175|9
1636639530000|2021-11-11 14:05:30|44203.5|44183.5|44213|44193|44216|44196|44203.5|44183.5|16
1636639540000|2021-11-11 14:05:40|44215|44195|44217.5|44197.5|44218|44198|44213|44193|10
1636639550000|2021-11-11 14:05:50|44218|44198|44220.5|44200.5|44221|44201|44217.5|44197.5|21
1636639560000|2021-11-11 14:06:00|44225.5|44205.5|44237.5|44217.5|44243|44223|44225.5|44205.5|41
1636639570000|2021-11-11 14:06:10|44235|44215|44210.5|44190.5|44235|44215|44205|44185|20
1636639580000|2021-11-11 14:06:20|44208.4|44188.4|44204.5|44184.5|44208.4|44188.4|44202.5|44182.5|14
1636639590000|2021-11-11 14:06:30|44202.5|44182.5|44227.5|44207.5|44227.5|44207.5|44202.5|44182.5|20
1636639600000|2021-11-11 14:06:40|44225.5|44205.5|44222.5|44202.5|44225.5|44205.5|44218|44198|33
1636639610000|2021-11-11 14:06:50|44220.5|44200.5|44200.9|44180.9|44220.5|44200.5|44200.9|44180.9|22
1636639620000|2021-11-11 14:07:00|44205.5|44185.5|44215.9|44195.9|44220.9|44200.9|44203|44183|15
1636639630000|2021-11-11 14:07:10|44215.5|44195.5|44218|44198|44218|44198|44210.9|44190.9|14
1636639640000|2021-11-11 14:07:20|44220|44200|44222.5|44202.5|44222.5|44202.5|44217.5|44197.5|7
1636639650000|2021-11-11 14:07:30|44223|44203|44228|44208|44237.5|44217.5|44223|44203|27
1636639660000|2021-11-11 14:07:40|44233.4|44213.4|44233|44213|44244.4|44224.4|44233|44213|36
1636639670000|2021-11-11 14:07:50|44235.5|44215.5|44230.9|44210.9|44235.9|44215.9|44230.9|44210.9|9
1636639680000|2021-11-11 14:08:00|44230.5|44210.5|44215.9|44195.9|44230.5|44210.5|44215.9|44195.9|10
1636639690000|2021-11-11 14:08:10|44215.5|44195.5|44213.4|44193.4|44215.5|44195.5|44213.4|44193.4|11
1636639700000|2021-11-11 14:08:20|44213|44193|44213|44193|44213|44193|44213|44193|3
1636639710000|2021-11-11 14:08:30|44213.4|44193.4|44225.5|44205.5|44225.5|44205.5|44213.4|44193.4|16
1636639720000|2021-11-11 14:08:40|44227.5|44207.5|44212|44192|44227.5|44207.5|44212|44192|8
1636639730000|2021-11-11 14:08:50|44211.6|44191.6|44199.5|44179.5|44211.6|44191.6|44199.5|44179.5|6
1636639740000|2021-11-11 14:09:00|44192.5|44172.5|44196.6|44176.6|44197|44177|44187.5|44167.5|24
1636639750000|2021-11-11 14:09:10|44197|44177|44196.6|44176.6|44197|44177|44196.6|44176.6|14
1636639760000|2021-11-11 14:09:20|44194.5|44174.5|44194.5|44174.5|44198.6|44178.6|44192|44172|6
1636639770000|2021-11-11 14:09:30|44193.6|44173.6|44172|44152|44193.6|44173.6|44164.1|44144.1|16
1636639780000|2021-11-11 14:09:40|44172.5|44152.5|44168|44148|44173|44153|44168|44148|6
1636639790000|2021-11-11 14:09:50|44167.5|44147.5|44172.5|44152.5|44175|44155|44167.5|44147.5|14
1636639800000|2021-11-11 14:10:00|44170|44150|44175|44155|44180.5|44160.5|44169.5|44149.5|27
1636639810000|2021-11-11 14:10:10|44173|44153|44178|44158|44178|44158|44173|44153|12
1636639820000|2021-11-11 14:10:20|44180|44160|44183|44163|44183|44163|44180|44160|2
1636639830000|2021-11-11 14:10:30|44185.5|44165.5|44175.5|44155.5|44185.5|44165.5|44173|44153|20
1636639840000|2021-11-11 14:10:40|44170.5|44150.5|44168|44148|44170.5|44150.5|44168|44148|16
1636639850000|2021-11-11 14:10:50|44165.5|44145.5|44170.5|44150.5|44170.5|44150.5|44165.5|44145.5|5
1636639860000|2021-11-11 14:11:00|44173|44153|44147.5|44127.5|44178.4|44158.4|44147.5|44127.5|32
1636639870000|2021-11-11 14:11:10|44148|44128|44152.5|44132.5|44157.5|44137.5|44148|44128|14
1636639880000|2021-11-11 14:11:20|44154.5|44134.5|44156.6|44136.6|44159.5|44139.5|44153.6|44133.6|15
1636639890000|2021-11-11 14:11:30|44157|44137|44154.1|44134.1|44164.5|44144.5|44154.1|44134.1|16
1636639900000|2021-11-11 14:11:40|44156.6|44136.6|44149.1|44129.1|44156.6|44136.6|44142|44122|26
1636639910000|2021-11-11 14:11:50|44154.1|44134.1|44154.5|44134.5|44154.5|44134.5|44149.1|44129.1|5
1636639920000|2021-11-11 14:12:00|44156.6|44136.6|44179.5|44159.5|44179.5|44159.5|44156.6|44136.6|23
1636639930000|2021-11-11 14:12:10|44179.1|44159.1|44177|44157|44181.6|44161.6|44176.6|44156.6|16
1636639940000|2021-11-11 14:12:20|44177.5|44157.5|44159.5|44139.5|44182.5|44162.5|44154.5|44134.5|31
1636639950000|2021-11-11 14:12:30|44159.1|44139.1|44160|44140|44172|44152|44158|44138|21
1636639960000|2021-11-11 14:12:40|44158|44138|44167.5|44147.5|44167.5|44147.5|44158|44138|4
1636639970000|2021-11-11 14:12:50|44173|44153|44140.5|44120.5|44173|44153|44140.5|44120.5|26
1636639980000|2021-11-11 14:13:00|44138.4|44118.4|44133|44113|44138.4|44118.4|44130.5|44110.5|12
1636639990000|2021-11-11 14:13:10|44135.5|44115.5|44123|44103|44135.5|44115.5|44115.9|44095.9|18
1636640000000|2021-11-11 14:13:20|44122.5|44102.5|44115.5|44095.5|44123|44103|44113|44093|27
1636640010000|2021-11-11 14:13:30|44117.5|44097.5|44103|44083|44118|44098|44100.5|44080.5|18
1636640020000|2021-11-11 14:13:40|44102|44082|44115|44095|44115|44095|44097.5|44077.5|17
1636640030000|2021-11-11 14:13:50|44105.5|44085.5|44114.5|44094.5|44114.5|44094.5|44105.5|44085.5|11
1636640040000|2021-11-11 14:14:00|44112.5|44092.5|44100.5|44080.5|44117.5|44097.5|44100.5|44080.5|18
1636640050000|2021-11-11 14:14:10|44098|44078|44095.5|44075.5|44100.5|44080.5|44095|44075|12
1636640060000|2021-11-11 14:14:20|44095|44075|44088|44068|44095|44075|44088|44068|7
1636640070000|2021-11-11 14:14:30|44090.5|44070.5|44078|44058|44093|44073|44075.5|44055.5|17
1636640080000|2021-11-11 14:14:40|44080.5|44060.5|44087|44067|44092|44072|44080.5|44060.5|7
1636640090000|2021-11-11 14:14:50|44087.5|44067.5|44085.5|44065.5|44087.5|44067.5|44083|44063|11
1636640100000|2021-11-11 14:15:00|44092.5|44072.5|44033.9|44013.9|44092.5|44072.5|44033.9|44013.9|57
1636640110000|2021-11-11 14:15:10|44036.4|44016.4|44018.9|43998.9|44039.4|44019.4|44018.9|43998.9|22
1636640120000|2021-11-11 14:15:20|44020.9|44000.9|44035.5|44015.5|44038.9|44018.9|44020.9|44000.9|54
1636640130000|2021-11-11 14:15:30|44035.9|44015.9|44038.4|44018.4|44038.9|44018.9|44029.4|44009.4|17
1636640140000|2021-11-11 14:15:40|44041.4|44021.4|44055.5|44035.5|44055.5|44035.5|44041.4|44021.4|25
1636640150000|2021-11-11 14:15:50|44053.4|44033.4|44048.4|44028.4|44058.4|44038.4|44048.4|44028.4|10
1636640160000|2021-11-11 14:16:00|44048.9|44028.9|44031.4|44011.4|44051.9|44031.9|44031.4|44011.4|35
1636640170000|2021-11-11 14:16:10|44031.9|44011.9|44040.9|44020.9|44041.4|44021.4|44031.9|44011.9|20
1636640180000|2021-11-11 14:16:20|44043.4|44023.4|44043.9|44023.9|44044.4|44024.4|44043.4|44023.4|15
1636640190000|2021-11-11 14:16:30|44048.9|44028.9|44036.9|44016.9|44048.9|44028.9|44036.9|44016.9|12
1636640200000|2021-11-11 14:16:40|44038.9|44018.9|44043.4|44023.4|44043.4|44023.4|44038.4|44018.4|8
1636640210000|2021-11-11 14:16:50|44045.5|44025.5|44048.4|44028.4|44053.4|44033.4|44043.4|44023.4|12
1636640220000|2021-11-11 14:17:00|44046.9|44026.9|44046.4|44026.4|44048.4|44028.4|44043.4|44023.4|14
1636640230000|2021-11-11 14:17:10|44044.4|44024.4|44038.9|44018.9|44046.4|44026.4|44038.4|44018.4|12
1636640240000|2021-11-11 14:17:20|44041.4|44021.4|44050.9|44030.9|44050.9|44030.9|44041.4|44021.4|6
1636640250000|2021-11-11 14:17:30|44053.4|44033.4|44055.9|44035.9|44055.9|44035.9|44050.9|44030.9|9
1636640260000|2021-11-11 14:17:40|44058.4|44038.4|44070.5|44050.5|44070.5|44050.5|44058.4|44038.4|17
1636640270000|2021-11-11 14:17:50|44070.9|44050.9|44078.4|44058.4|44083.4|44063.4|44068.4|44048.4|13
1636640280000|2021-11-11 14:18:00|44075.9|44055.9|44078.9|44058.9|44080.9|44060.9|44075.9|44055.9|9
1636640290000|2021-11-11 14:18:10|44078.4|44058.4|44083.4|44063.4|44088|44068|44078.4|44058.4|7
1636640300000|2021-11-11 14:18:20|44081.4|44061.4|44068.9|44048.9|44081.4|44061.4|44068.9|44048.9|12
1636640310000|2021-11-11 14:18:30|44066.9|44046.9|44065.9|44045.9|44068.9|44048.9|44065.9|44045.9|4
1636640320000|2021-11-11 14:18:40|44068.9|44048.9|44078.9|44058.9|44078.9|44058.9|44063.9|44043.9|10
1636640330000|2021-11-11 14:18:50|44078.4|44058.4|44080.9|44060.9|44083.4|44063.4|44078.4|44058.4|14
1636640340000|2021-11-11 14:19:00|44083|44063|44088.4|44068.4|44090.9|44070.9|44083|44063|13
1636640350000|2021-11-11 14:19:10|44088|44068|44088.4|44068.4|44088.4|44068.4|44083.4|44063.4|9
1636640360000|2021-11-11 14:19:20|44090.9|44070.9|44098.4|44078.4|44098.4|44078.4|44088.4|44068.4|12
1636640370000|2021-11-11 14:19:30|44100.9|44080.9|44105.9|44085.9|44105.9|44085.9|44098.4|44078.4|2
1636640380000|2021-11-11 14:19:40|44103.9|44083.9|44108.9|44088.9|44108.9|44088.9|44103.4|44083.4|10
1636640390000|2021-11-11 14:19:50|44110.9|44090.9|44113.4|44093.4|44113.4|44093.4|44108.4|44088.4|10
1636640400000|2021-11-11 14:20:00|44108.9|44088.9|44108.4|44088.4|44110.9|44090.9|44108.4|44088.4|12
1636640410000|2021-11-11 14:20:10|44108|44088|44098|44078|44108.4|44088.4|44098|44078|6
1636640420000|2021-11-11 14:20:20|44093.9|44073.9|44108|44088|44108|44088|44090.9|44070.9|9
1636640430000|2021-11-11 14:20:30|44105.9|44085.9|44103.9|44083.9|44108|44088|44103.4|44083.4|11
1636640440000|2021-11-11 14:20:40|44103.4|44083.4|44108.4|44088.4|44108.4|44088.4|44103.4|44083.4|11
1636640450000|2021-11-11 14:20:50|44103.9|44083.9|44110.9|44090.9|44110.9|44090.9|44101.9|44081.9|16
1636640460000|2021-11-11 14:21:00|44113.4|44093.4|44101.4|44081.4|44121.4|44101.4|44101.4|44081.4|40
1636640470000|2021-11-11 14:21:10|44104.4|44084.4|44108.4|44088.4|44108.4|44088.4|44104.4|44084.4|8
1636640480000|2021-11-11 14:21:20|44108.9|44088.9|44111.4|44091.4|44113.4|44093.4|44108.9|44088.9|6
1636640490000|2021-11-11 14:21:30|44113.4|44093.4|44113.4|44093.4|44113.4|44093.4|44113.4|44093.4|3
1636640500000|2021-11-11 14:21:40|44113.9|44093.9|44106.4|44086.4|44120.9|44100.9|44106.4|44086.4|14
1636640510000|2021-11-11 14:21:50|44108.9|44088.9|44106.4|44086.4|44108.9|44088.9|44106.4|44086.4|3
1636640520000|2021-11-11 14:22:00|44108.9|44088.9|44086.4|44066.4|44108.9|44088.9|44086.4|44066.4|8
1636640530000|2021-11-11 14:22:10|44085.9|44065.9|44065.9|44045.9|44085.9|44065.9|44063.9|44043.9|12
1636640540000|2021-11-11 14:22:20|44068.9|44048.9|44068.9|44048.9|44070.9|44050.9|44066.4|44046.4|25
1636640550000|2021-11-11 14:22:30|44073.4|44053.4|44073.4|44053.4|44073.4|44053.4|44073.4|44053.4|12
1636640560000|2021-11-11 14:22:40|44075.9|44055.9|44068.4|44048.4|44075.9|44055.9|44064.4|44044.4|22
1636640570000|2021-11-11 14:22:50|44068.9|44048.9|44058.4|44038.4|44068.9|44048.9|44058.4|44038.4|11
1636640580000|2021-11-11 14:23:00|44060.9|44040.9|44083|44063|44083|44063|44058.9|44038.9|22
1636640590000|2021-11-11 14:23:10|44085.5|44065.5|44075.9|44055.9|44085.5|44065.5|44075.9|44055.9|7
1636640600000|2021-11-11 14:23:20|44078.4|44058.4|44073.9|44053.9|44078.4|44058.4|44073.4|44053.4|3
1636640610000|2021-11-11 14:23:30|44074.4|44054.4|44081.4|44061.4|44088.4|44068.4|44074.4|44054.4|17
1636640620000|2021-11-11 14:23:40|44080.9|44060.9|44071.4|44051.4|44080.9|44060.9|44071.4|44051.4|6
1636640630000|2021-11-11 14:23:50|44068.9|44048.9|44063|44043|44068.9|44048.9|44063|44043|4
1636640640000|2021-11-11 14:24:00|44062.5|44042.5|44048|44028|44062.5|44042.5|44040.5|44020.5|30
1636640650000|2021-11-11 14:24:10|44050|44030|44052.5|44032.5|44052.5|44032.5|44050|44030|9
1636640660000|2021-11-11 14:24:20|44054.5|44034.5|44054.5|44034.5|44054.5|44034.5|44050|44030|16
1636640670000|2021-11-11 14:24:30|44056.5|44036.5|44041.5|44021.5|44056.5|44036.5|44041.5|44021.5|13
1636640680000|2021-11-11 14:24:40|44042|44022|44046.5|44026.5|44046.5|44026.5|44041.5|44021.5|9
1636640690000|2021-11-11 14:24:50|44039.5|44019.5|44051.5|44031.5|44051.5|44031.5|44039.5|44019.5|18
1636640700000|2021-11-11 14:25:00|44052|44032|44054|44034|44054|44034|44052|44032|5
1636640710000|2021-11-11 14:25:10|44056.5|44036.5|44059|44039|44059|44039|44054.5|44034.5|3
1636640720000|2021-11-11 14:25:20|44056.5|44036.5|44042|44022|44056.5|44036.5|44042|44022|16
1636640730000|2021-11-11 14:25:30|44046.5|44026.5|44047|44027|44047|44027|44044|44024|9
1636640740000|2021-11-11 14:25:40|44046.5|44026.5|44042|44022|44046.5|44026.5|44041.5|44021.5|7
1636640750000|2021-11-11 14:25:50|44042.5|44022.5|44046.5|44026.5|44046.5|44026.5|44041.5|44021.5|4
1636640760000|2021-11-11 14:26:00|44049.5|44029.5|44047|44027|44049.5|44029.5|44047|44027|4
1636640770000|2021-11-11 14:26:10|44046.5|44026.5|44046.1|44026.1|44049|44029|44046.1|44026.1|8
1636640780000|2021-11-11 14:26:20|44039|44019|44048.6|44028.6|44048.6|44028.6|44039|44019|9
1636640790000|2021-11-11 14:26:30|44046.5|44026.5|44056.5|44036.5|44057|44037|44046.5|44026.5|12
1636640800000|2021-11-11 14:26:40|44058.6|44038.6|44061.1|44041.1|44063.6|44043.6|44056.5|44036.5|9
1636640810000|2021-11-11 14:26:50|44059|44039|44047|44027|44059|44039|44046.5|44026.5|6
1636640820000|2021-11-11 14:27:00|44046.5|44026.5|44051.1|44031.1|44051.1|44031.1|44044.5|44024.5|12
1636640830000|2021-11-11 14:27:10|44049|44029|44031.1|44011.1|44049|44029|44019|43999|29
1636640840000|2021-11-11 14:27:20|44029.5|44009.5|44031.5|44011.5|44031.5|44011.5|44027|44007|6
1636640850000|2021-11-11 14:27:30|44036.5|44016.5|44041.5|44021.5|44041.5|44021.5|44036.5|44016.5|7
1636640860000|2021-11-11 14:27:40|44039|44019|44029.5|44009.5|44039.5|44019.5|44029|44009|15
1636640870000|2021-11-11 14:27:50|44031.5|44011.5|44024.5|44004.5|44031.5|44011.5|44022.5|44002.5|4
1636640880000|2021-11-11 14:28:00|44022.5|44002.5|44012|43992|44022.5|44002.5|44009|43989|14
1636640890000|2021-11-11 14:28:10|44011.5|43991.5|44007|43987|44011.5|43991.5|44007|43987|9
1636640900000|2021-11-11 14:28:20|44004|43984|43987|43967|44004|43984|43986.5|43966.5|19
1636640910000|2021-11-11 14:28:30|43989|43969|44017|43997|44017|43997|43989|43969|17
1636640920000|2021-11-11 14:28:40|44017.5|43997.5|44024|44004|44024|44004|44017.5|43997.5|9
1636640930000|2021-11-11 14:28:50|44024.5|44004.5|44019.5|43999.5|44024.5|44004.5|44019.5|43999.5|5
1636640940000|2021-11-11 14:29:00|44020|44000|44049.5|44029.5|44049.5|44029.5|44020|44000|16
1636640950000|2021-11-11 14:29:10|44050|44030|44052|44032|44053|44033|44050|44030|5
1636640960000|2021-11-11 14:29:20|44053|44033|44050|44030|44053|44033|44050|44030|4
1636640970000|2021-11-11 14:29:30|44052|44032|44043|44023|44052.5|44032.5|44043|44023|6
1636640980000|2021-11-11 14:29:40|44043.4|44023.4|44050|44030|44050|44030|44043.4|44023.4|5
1636640990000|2021-11-11 14:29:50|44048|44028|44050|44030|44050|44030|44045|44025|3
1636641000000|2021-11-11 14:30:00|44052|44032|44065|44045|44070.5|44050.5|44052|44032|20
1636641010000|2021-11-11 14:30:10|44062.5|44042.5|44066.5|44046.5|44070.5|44050.5|44060|44040|19
1636641020000|2021-11-11 14:30:20|44067|44047|44063.4|44043.4|44067|44047|44055.5|44035.5|13
1636641030000|2021-11-11 14:30:30|44063|44043|44063|44043|44063.4|44043.4|44062.5|44042.5|7
1636641040000|2021-11-11 14:30:40|44065.5|44045.5|44067.5|44047.5|44067.5|44047.5|44062.5|44042.5|4
1636641050000|2021-11-11 14:30:50|44070|44050|44072.5|44052.5|44072.5|44052.5|44070|44050|8
1636641060000|2021-11-11 14:31:00|44075|44055|44057|44037|44077.5|44057.5|44057|44037|29
1636641070000|2021-11-11 14:31:10|44057.5|44037.5|44065|44045|44067|44047|44057.5|44037.5|9
1636641080000|2021-11-11 14:31:20|44064.5|44044.5|44064|44044|44066.5|44046.5|44053.6|44033.6|20
1636641090000|2021-11-11 14:31:30|44062|44042|44091.5|44071.5|44092|44072|44062|44042|16
1636641100000|2021-11-11 14:31:40|44091.1|44071.1|44094.5|44074.5|44094.5|44074.5|44089|44069|10
1636641110000|2021-11-11 14:31:50|44092|44072|44092|44072|44096.1|44076.1|44091.5|44071.5|13
1636641120000|2021-11-11 14:32:00|44091.5|44071.5|44101.5|44081.5|44103.6|44083.6|44091.5|44071.5|11
1636641130000|2021-11-11 14:32:10|44102|44082|44096.5|44076.5|44111.1|44091.1|44096.5|44076.5|10
1636641140000|2021-11-11 14:32:20|44097|44077|44091.5|44071.5|44097|44077|44091.5|44071.5|20
1636641150000|2021-11-11 14:32:30|44087|44067|44107.5|44087.5|44107.5|44087.5|44087|44067|15
1636641160000|2021-11-11 14:32:40|44111.5|44091.5|44121.5|44101.5|44122|44102|44111.5|44091.5|22
1636641170000|2021-11-11 14:32:50|44122|44102|44117|44097|44124.5|44104.5|44114.5|44094.5|9
1636641180000|2021-11-11 14:33:00|44117.5|44097.5|44141.5|44121.5|44141.5|44121.5|44117|44097|20
1636641190000|2021-11-11 14:33:10|44137|44117|44138|44118|44151.5|44131.5|44137|44117|19
1636641200000|2021-11-11 14:33:20|44137.5|44117.5|44137.5|44117.5|44142|44122|44137|44117|11
1636641210000|2021-11-11 14:33:30|44135.5|44115.5|44142.5|44122.5|44142.5|44122.5|44135.5|44115.5|10
1636641220000|2021-11-11 14:33:40|44138|44118|44142.5|44122.5|44142.5|44122.5|44135.5|44115.5|13
1636641230000|2021-11-11 14:33:50|44140|44120|44142|44122|44142|44122|44137.5|44117.5|6
1636641240000|2021-11-11 14:34:00|44140|44120|44152.5|44132.5|44152.5|44132.5|44137.5|44117.5|14
1636641250000|2021-11-11 14:34:10|44148|44128|44138|44118|44150|44130|44138|44118|5
1636641260000|2021-11-11 14:34:20|44137.5|44117.5|44137.5|44117.5|44137.5|44117.5|44132.5|44112.5|12
1636641270000|2021-11-11 14:34:30|44138|44118|44150.5|44130.5|44162.5|44142.5|44138|44118|17
1636641280000|2021-11-11 14:34:40|44148|44128|44143|44123|44148|44128|44143|44123|10
1636641290000|2021-11-11 14:34:50|44145.5|44125.5|44138|44118|44147.5|44127.5|44138|44118|6
1636641300000|2021-11-11 14:35:00|44137.5|44117.5|44160.5|44140.5|44163|44143|44137.5|44117.5|23
1636641310000|2021-11-11 14:35:10|44158.4|44138.4|44163|44143|44163|44143|44158|44138|4
1636641320000|2021-11-11 14:35:20|44163.9|44143.9|44162|44142|44163.9|44143.9|44160|44140|13
1636641330000|2021-11-11 14:35:30|44160|44140|44175.5|44155.5|44177.5|44157.5|44157.5|44137.5|60
1636641340000|2021-11-11 14:35:40|44172.5|44152.5|44173|44153|44173.4|44153.4|44172.5|44152.5|9
1636641350000|2021-11-11 14:35:50|44173.4|44153.4|44183|44163|44185.5|44165.5|44173.4|44153.4|9
1636641360000|2021-11-11 14:36:00|44182.5|44162.5|44173|44153|44182.5|44162.5|44170.5|44150.5|15
1636641370000|2021-11-11 14:36:10|44172.5|44152.5|44170.5|44150.5|44175.5|44155.5|44170|44150|17
1636641380000|2021-11-11 14:36:20|44168|44148|44173.4|44153.4|44173.4|44153.4|44167.5|44147.5|17
1636641390000|2021-11-11 14:36:30|44174.4|44154.4|44167|44147|44178.4|44158.4|44167|44147|15
1636641400000|2021-11-11 14:36:40|44166.5|44146.5|44168|44148|44168|44148|44158|44138|16
1636641410000|2021-11-11 14:36:50|44168.4|44148.4|44160.5|44140.5|44168.4|44148.4|44160.5|44140.5|6
1636641420000|2021-11-11 14:37:00|44162.5|44142.5|44152.5|44132.5|44162.5|44142.5|44152.5|44132.5|11
1636641430000|2021-11-11 14:37:10|44152|44132|44138|44118|44152|44132|44138|44118|11
1636641440000|2021-11-11 14:37:20|44137.5|44117.5|44115.5|44095.5|44137.5|44117.5|44115.5|44095.5|23
1636641450000|2021-11-11 14:37:30|44113.4|44093.4|44118|44098|44122|44102|44113.4|44093.4|22
1636641460000|2021-11-11 14:37:40|44117.5|44097.5|44107.5|44087.5|44117.5|44097.5|44105|44085|13
1636641470000|2021-11-11 14:37:50|44105.5|44085.5|44108|44088|44108|44088|44103|44083|7
1636641480000|2021-11-11 14:38:00|44113|44093|44128|44108|44128|44108|44113|44093|8
1636641490000|2021-11-11 14:38:10|44127.5|44107.5|44130.5|44110.5|44132.5|44112.5|44127.5|44107.5|19
1636641500000|2021-11-11 14:38:20|44132.5|44112.5|44140.5|44120.5|44143|44123|44132.5|44112.5|21
1636641510000|2021-11-11 14:38:30|44138.4|44118.4|44138.4|44118.4|44138.4|44118.4|44138.4|44118.4|2
1636641520000|2021-11-11 14:38:40|44136.4|44116.4|44133.4|44113.4|44136.4|44116.4|44133.4|44113.4|4
1636641530000|2021-11-11 14:38:50|44130.5|44110.5|44125.5|44105.5|44130.5|44110.5|44125.5|44105.5|17
1636641540000|2021-11-11 14:39:00|44125|44105|44140|44120|44140|44120|44120.5|44100.5|9
1636641550000|2021-11-11 14:39:10|44140.5|44120.5|44149.5|44129.5|44149.5|44129.5|44140.5|44120.5|14
1636641560000|2021-11-11 14:39:20|44147.5|44127.5|44130|44110|44147.5|44127.5|44130|44110|13
1636641570000|2021-11-11 14:39:30|44128|44108|44135.5|44115.5|44135.5|44115.5|44127.5|44107.5|10
1636641580000|2021-11-11 14:39:40|44135.9|44115.9|44132.5|44112.5|44135.9|44115.9|44132.5|44112.5|7
1636641590000|2021-11-11 14:39:50|||||||||1
1636641600000|2021-11-11 14:40:00|44130|44110|44133.4|44113.4|44133.4|44113.4|44127.5|44107.5|13
1636641610000|2021-11-11 14:40:10|44135.9|44115.9|44150.5|44130.5|44155|44135|44135.9|44115.9|13
1636641620000|2021-11-11 14:40:20|44152.5|44132.5|44132|44112|44152.5|44132.5|44130|44110|15
1636641630000|2021-11-11 14:40:30|44130|44110|44130|44110|44133|44113|44130|44110|7
1636641640000|2021-11-11 14:40:40|44125.5|44105.5|44120.5|44100.5|44125.5|44105.5|44120|44100|56
1636641650000|2021-11-11 14:40:50|44115.5|44095.5|44118|44098|44118|44098|44115.5|44095.5|6
1636641660000|2021-11-11 14:41:00|44125.5|44105.5|44125.5|44105.5|44135.5|44115.5|44125.5|44105.5|33
1636641670000|2021-11-11 14:41:10|44125.9|44105.9|44132.5|44112.5|44132.5|44112.5|44125.5|44105.5|14
1636641680000|2021-11-11 14:41:20|44128|44108|44105|44085|44128|44108|44105|44085|9
1636641690000|2021-11-11 14:41:30|44103|44083|44110.5|44090.5|44115.9|44095.9|44103|44083|13
1636641700000|2021-11-11 14:41:40|44110|44090|44102.5|44082.5|44110.9|44090.9|44102.5|44082.5|20
1636641710000|2021-11-11 14:41:50|44100.5|44080.5|44093|44073|44100.5|44080.5|44093|44073|8
1636641720000|2021-11-11 14:42:00|44098|44078|44114.5|44094.5|44117.5|44097.5|44098|44078|15
1636641730000|2021-11-11 14:42:10|44117|44097|44118|44098|44118|44098|44113|44093|8
1636641740000|2021-11-11 14:42:20|44120.5|44100.5|44120|44100|44127.5|44107.5|44118|44098|13
1636641750000|2021-11-11 14:42:30|44120.5|44100.5|44128|44108|44137.5|44117.5|44120.5|44100.5|16
1636641760000|2021-11-11 14:42:40|44125.5|44105.5|44128|44108|44130.5|44110.5|44125.5|44105.5|6
1636641770000|2021-11-11 14:42:50|44130.5|44110.5|44132.5|44112.5|44132.5|44112.5|44128|44108|8
1636641780000|2021-11-11 14:43:00|44133|44113|44138|44118|44142.5|44122.5|44133|44113|10
1636641790000|2021-11-11 14:43:10|44140.5|44120.5|44143|44123|44143|44123|44140.5|44120.5|14
1636641800000|2021-11-11 14:43:20|44147|44127|44143|44123|44147|44127|44143|44123|4
1636641810000|2021-11-11 14:43:30|44140.9|44120.9|44140.5|44120.5|44143|44123|44140.5|44120.5|3
1636641820000|2021-11-11 14:43:40|44143|44123|44148|44128|44148|44128|44143|44123|7
1636641830000|2021-11-11 14:43:50|44148.4|44128.4|44147.9|44127.9|44150.5|44130.5|44147.5|44127.5|10
1636641840000|2021-11-11 14:44:00|44150.4|44130.4|44148.4|44128.4|44160.4|44140.4|44147.9|44127.9|19
1636641850000|2021-11-11 14:44:10|44152.9|44132.9|44153.9|44133.9|44155.9|44135.9|44148.4|44128.4|8
1636641860000|2021-11-11 14:44:20|44155.9|44135.9|44160.9|44140.9|44160.9|44140.9|44153.4|44133.4|9
1636641870000|2021-11-11 14:44:30|44162.9|44142.9|44160.4|44140.4|44162.9|44142.9|44155.9|44135.9|9
1636641880000|2021-11-11 14:44:40|44162.5|44142.5|44155.9|44135.9|44162.9|44142.9|44155.9|44135.9|27
1636641890000|2021-11-11 14:44:50|44153.9|44133.9|44145.9|44125.9|44153.9|44133.9|44145.9|44125.9|8
1636641900000|2021-11-11 14:45:00|44145.4|44125.4|44163.4|44143.4|44163.9|44143.9|44145.4|44125.4|33
1636641910000|2021-11-11 14:45:10|44168.4|44148.4|44168.4|44148.4|44174.4|44154.4|44168.4|44148.4|19
1636641920000|2021-11-11 14:45:20|44170.9|44150.9|44167.9|44147.9|44170.9|44150.9|44163.4|44143.4|14
1636641930000|2021-11-11 14:45:30|44168.4|44148.4|44168.4|44148.4|44168.4|44148.4|44168.4|44148.4|5
1636641940000|2021-11-11 14:45:40|44167.9|44147.9|44162.5|44142.5|44168.4|44148.4|44158.4|44138.4|32
1636641950000|2021-11-11 14:45:50|44165.4|44145.4|44167.5|44147.5|44167.5|44147.5|44162.9|44142.9|18
1636641960000|2021-11-11 14:46:00|44162|44142|44135.4|44115.4|44162|44142|44135.4|44115.4|32
1636641970000|2021-11-11 14:46:10|44137.9|44117.9|44127.9|44107.9|44137.9|44117.9|44127.5|44107.5|22
1636641980000|2021-11-11 14:46:20|44132.5|44112.5|44115.4|44095.4|44132.5|44112.5|44113.4|44093.4|19
1636641990000|2021-11-11 14:46:30|44117.5|44097.5|44125.4|44105.4|44127.9|44107.9|44117.5|44097.5|16
1636642000000|2021-11-11 14:46:40|44127.5|44107.5|44118.4|44098.4|44127.5|44107.5|44118.4|44098.4|13
1636642010000|2021-11-11 14:46:50|44115.9|44095.9|44112.9|44092.9|44120.4|44100.4|44110.9|44090.9|15
1636642020000|2021-11-11 14:47:00|44112.5|44092.5|44127.5|44107.5|44127.5|44107.5|44112.5|44092.5|34
1636642030000|2021-11-11 14:47:10|44130|44110|44085|44065|44130|44110|44085|44065|52
1636642040000|2021-11-11 14:47:20|44085.4|44065.4|44087.9|44067.9|44092.5|44072.5|44085.4|44065.4|8
1636642050000|2021-11-11 14:47:30|44092.5|44072.5|44092.9|44072.9|44097.5|44077.5|44092.5|44072.5|12
1636642060000|2021-11-11 14:47:40|44092.5|44072.5|44087.5|44067.5|44092.9|44072.9|44087.5|44067.5|6
1636642070000|2021-11-11 14:47:50|44085|44065|44092|44072|44092|44072|44085|44065|24
1636642080000|2021-11-11 14:48:00|44091.5|44071.5|44074|44054|44102|44082|44073.6|44053.6|46
1636642090000|2021-11-11 14:48:10|44073.6|44053.6|44080|44060|44080|44060|44071.5|44051.5|30
1636642100000|2021-11-11 14:48:20|44087|44067|44094.5|44074.5|44096.5|44076.5|44087|44067|11
1636642110000|2021-11-11 14:48:30|44098.6|44078.6|44100.6|44080.6|44104|44084|44098.6|44078.6|148
1636642120000|2021-11-11 14:48:40|44097.1|44077.1|44094.6|44074.6|44097.1|44077.1|44092.6|44072.6|32
1636642130000|2021-11-11 14:48:50|44091.7|44071.7|44085.7|44065.7|44091.7|44071.7|44083.2|44063.2|64
1636642140000|2021-11-11 14:49:00|44088.2|44068.2|44110.3|44090.3|44112.8|44092.8|44088.2|44068.2|22
1636642150000|2021-11-11 14:49:10|44112.8|44092.8|44128.7|44108.7|44129.8|44109.8|44112.8|44092.8|28
1636642160000|2021-11-11 14:49:20|44129.2|44109.2|44141.7|44121.7|44141.7|44121.7|44129.2|44109.2|12
1636642170000|2021-11-11 14:49:30|44141.2|44121.2|44146.2|44126.2|44146.2|44126.2|44139.2|44119.2|11
1636642180000|2021-11-11 14:49:40|44144.2|44124.2|44133.7|44113.7|44144.2|44124.2|44133.7|44113.7|6
1636642190000|2021-11-11 14:49:50|44128.6|44108.6|44132|44112|44133.6|44113.6|44128.6|44108.6|35
1636642200000|2021-11-11 14:50:00|44132.5|44112.5|44122|44102|44134.5|44114.5|44122|44102|10
1636642210000|2021-11-11 14:50:10|44124.5|44104.5|44120|44100|44124.5|44104.5|44119|44099|11
1636642220000|2021-11-11 14:50:20|44122|44102|44117.9|44097.9|44122.5|44102.5|44117.9|44097.9|10
1636642230000|2021-11-11 14:50:30|44120|44100|44108.4|44088.4|44120|44100|44108.4|44088.4|7
1636642240000|2021-11-11 14:50:40|44110.9|44090.9|44122.3|44102.3|44122.3|44102.3|44110.9|44090.9|46
1636642250000|2021-11-11 14:50:50|44119.8|44099.8|44124.8|44104.8|44127.8|44107.8|44119.8|44099.8|18
1636642260000|2021-11-11 14:51:00|44121.9|44101.9|44124.4|44104.4|44124.8|44104.8|44117.3|44097.3|51
1636642270000|2021-11-11 14:51:10|44124.8|44104.8|44123.9|44103.9|44131.4|44111.4|44123.9|44103.9|38
1636642280000|2021-11-11 14:51:20|44125.9|44105.9|44121.4|44101.4|44126.4|44106.4|44118.9|44098.9|10
1636642290000|2021-11-11 14:51:30|44121.9|44101.9|44118.9|44098.9|44121.9|44101.9|44118.9|44098.9|13
1636642300000|2021-11-11 14:51:40|44123.4|44103.4|44125.9|44105.9|44125.9|44105.9|44118.9|44098.9|2
1636642310000|2021-11-11 14:51:50|44123.4|44103.4|44123.4|44103.4|44128.4|44108.4|44123.4|44103.4|4
1636642320000|2021-11-11 14:52:00|44121.4|44101.4|44133.9|44113.9|44136.4|44116.4|44121.4|44101.4|30
1636642330000|2021-11-11 14:52:10|44131.4|44111.4|44123.9|44103.9|44133.4|44113.4|44123.9|44103.9|8
1636642340000|2021-11-11 14:52:20|44123.4|44103.4|44123.9|44103.9|44123.9|44103.9|44123.4|44103.4|7
1636642350000|2021-11-11 14:52:30|44123.4|44103.4|44128.4|44108.4|44128.4|44108.4|44123.4|44103.4|6
1636642360000|2021-11-11 14:52:40|44124.4|44104.4|44125.9|44105.9|44128.4|44108.4|44121.9|44101.9|16
1636642370000|2021-11-11 14:52:50|44123.9|44103.9|44128.9|44108.9|44128.9|44108.9|44123.9|44103.9|12
1636642380000|2021-11-11 14:53:00|44129.4|44109.4|44130|44110|44138.4|44118.4|44129.4|44109.4|13
1636642390000|2021-11-11 14:53:10|44153.4|44133.4|44148.9|44128.9|44153.9|44133.9|44146.9|44126.9|33
1636642400000|2021-11-11 14:53:20|44148.4|44128.4|44138.9|44118.9|44148.4|44128.4|44135.9|44115.9|4
1636642410000|2021-11-11 14:53:30|44138.4|44118.4|44143.4|44123.4|44143.4|44123.4|44138.4|44118.4|6
1636642420000|2021-11-11 14:53:40|44143.9|44123.9|44148.4|44128.4|44148.4|44128.4|44143.9|44123.9|2
1636642430000|2021-11-11 14:53:50|44153.4|44133.4|44158.9|44138.9|44158.9|44138.9|44153.4|44133.4|30
1636642440000|2021-11-11 14:54:00|44160.4|44140.4|44158.4|44138.4|44160.4|44140.4|44155.4|44135.4|11
1636642450000|2021-11-11 14:54:10|44164.4|44144.4|44167.9|44147.9|44173.4|44153.4|44164.4|44144.4|11
1636642460000|2021-11-11 14:54:20|44168.4|44148.4|44167.9|44147.9|44170.4|44150.4|44167.9|44147.9|0
1636642470000|2021-11-11 14:54:30|44170.4|44150.4|44167.9|44147.9|44170.4|44150.4|44167.9|44147.9|11
1636642480000|2021-11-11 14:54:40|44167.5|44147.5|44157.5|44137.5|44167.5|44147.5|44157.5|44137.5|13
1636642490000|2021-11-11 14:54:50|44157|44137|44147.9|44127.9|44157.5|44137.5|44147.9|44127.9|11
1636642500000|2021-11-11 14:55:00|44148.9|44128.9|44166.5|44146.5|44166.5|44146.5|44148.9|44128.9|9
1636642510000|2021-11-11 14:55:10|44164.5|44144.5|44162.5|44142.5|44167|44147|44162.5|44142.5|1
1636642520000|2021-11-11 14:55:20|44162.9|44142.9|44152.9|44132.9|44165.4|44145.4|44152.9|44132.9|15
1636642530000|2021-11-11 14:55:30|44155.4|44135.4|44152.5|44132.5|44157.5|44137.5|44152.5|44132.5|8
1636642540000|2021-11-11 14:55:40|44150.4|44130.4|44152|44132|44152.5|44132.5|44150.4|44130.4|6
1636642550000|2021-11-11 14:55:50|44150|44130|44147|44127|44152|44132|44147|44127|3
1636642560000|2021-11-11 14:56:00|44147.9|44127.9|44147.9|44127.9|44155|44135|44145.4|44125.4|9
1636642570000|2021-11-11 14:56:10|44152.5|44132.5|44140.4|44120.4|44152.5|44132.5|44140|44120|13
1636642580000|2021-11-11 14:56:20|44137.9|44117.9|44140.4|44120.4|44142.9|44122.9|44137.9|44117.9|7
1636642590000|2021-11-11 14:56:30|44142.5|44122.5|44127.9|44107.9|44142.5|44122.5|44118.9|44098.9|13
1636642600000|2021-11-11 14:56:40|44128.4|44108.4|44133.9|44113.9|44133.9|44113.9|44125.9|44105.9|4
1636642610000|2021-11-11 14:56:50|44135.9|44115.9|44145.9|44125.9|44145.9|44125.9|44135.9|44115.9|8
1636642620000|2021-11-11 14:57:00|44141.4|44121.4|44143.4|44123.4|44143.4|44123.4|44140.9|44120.9|6
1636642630000|2021-11-11 14:57:10|44141.4|44121.4|44141.4|44121.4|44152.9|44132.9|44141.4|44121.4|9
1636642640000|2021-11-11 14:57:20|44143.4|44123.4|44113.9|44093.9|44143.4|44123.4|44113.9|44093.9|25
1636642650000|2021-11-11 14:57:30|44113.4|44093.4|44095.9|44075.9|44117.9|44097.9|44095.9|44075.9|16
1636642660000|2021-11-11 14:57:40|44092.9|44072.9|44093.9|44073.9|44093.9|44073.9|44091.4|44071.4|42
1636642670000|2021-11-11 14:57:50|44093.4|44073.4|44093.4|44073.4|44098.9|44078.9|44088.9|44068.9|8
1636642680000|2021-11-11 14:58:00|44093.9|44073.9|44103.4|44083.4|44103.9|44083.9|44093.9|44073.9|8
1636642690000|2021-11-11 14:58:10|44102.9|44082.9|44078.4|44058.4|44102.9|44082.9|44075.9|44055.9|20
1636642700000|2021-11-11 14:58:20|44079.4|44059.4|44078.4|44058.4|44079.4|44059.4|44078.4|44058.4|4
1636642710000|2021-11-11 14:58:30|44077.9|44057.9|44073.9|44053.9|44078.9|44058.9|44073.9|44053.9|5
1636642720000|2021-11-11 14:58:40|44070.9|44050.9|44068.9|44048.9|44072.9|44052.9|44068.4|44048.4|8
1636642730000|2021-11-11 14:58:50|44070.9|44050.9|44058.9|44038.9|44073.4|44053.4|44056.4|44036.4|11
1636642740000|2021-11-11 14:59:00|44056.4|44036.4|44061.4|44041.4|44066.4|44046.4|44056.4|44036.4|21
1636642750000|2021-11-11 14:59:10|44058.9|44038.9|44056.4|44036.4|44064.4|44044.4|44056.4|44036.4|18
1636642760000|2021-11-11 14:59:20|44056.9|44036.9|44057.3|44037.3|44059.8|44039.8|44054.4|44034.4|19
1636642770000|2021-11-11 14:59:30|44059.4|44039.4|44059.8|44039.8|44062.3|44042.3|44059.4|44039.4|5
1636642780000|2021-11-11 14:59:40|44060.3|44040.3|44063.3|44043.3|44065.3|44045.3|44060.3|44040.3|6
1636642790000|2021-11-11 14:59:50|44062.8|44042.8|44060.3|44040.3|44063.3|44043.3|44058.3|44038.3|11
1636642800000|2021-11-11 15:00:00|44055.8|44035.8|44060.8|44040.8|44065.3|44045.3|44055.8|44035.8|23
1636642810000|2021-11-11 15:00:10|44065.3|44045.3|44053.3|44033.3|44068.3|44048.3|44053.3|44033.3|28
1636642820000|2021-11-11 15:00:20|44050.8|44030.8|44045.8|44025.8|44050.8|44030.8|44043.3|44023.3|18
1636642830000|2021-11-11 15:00:30|44045.3|44025.3|44010.3|43990.3|44045.3|44025.3|44010.3|43990.3|36
1636642840000|2021-11-11 15:00:40|44005.8|43985.8|44025.8|44005.8|44025.8|44005.8|44005.8|43985.8|22
1636642850000|2021-11-11 15:00:50|44026.2|44006.2|44035.8|44015.8|44035.8|44015.8|44025.8|44005.8|19
1636642860000|2021-11-11 15:01:00|44043.3|44023.3|44053.3|44033.3|44053.7|44033.7|44043.3|44023.3|22
1636642870000|2021-11-11 15:01:10|44052.8|44032.8|44054.8|44034.8|44059.4|44039.4|44050.3|44030.3|19
1636642880000|2021-11-11 15:01:20|44056.9|44036.9|44070.3|44050.3|44070.3|44050.3|44054.8|44034.8|28
1636642890000|2021-11-11 15:01:30|44073.3|44053.3|44078.3|44058.3|44078.3|44058.3|44073.3|44053.3|34
1636642900000|2021-11-11 15:01:40|44080.8|44060.8|44085.8|44065.8|44085.8|44065.8|44080.8|44060.8|10
1636642910000|2021-11-11 15:01:50|44088.3|44068.3|44085.8|44065.8|44088.3|44068.3|44083.3|44063.3|3
1636642920000|2021-11-11 15:02:00|44088.3|44068.3|44077.8|44057.8|44088.3|44068.3|44068.3|44048.3|17
1636642930000|2021-11-11 15:02:10|44075.8|44055.8|44060.8|44040.8|44077.8|44057.8|44060.3|44040.3|19
1636642940000|2021-11-11 15:02:20|44061.2|44041.2|44077.8|44057.8|44077.8|44057.8|44061.2|44041.2|15
1636642950000|2021-11-11 15:02:30|44078.3|44058.3|44078.3|44058.3|44083.3|44063.3|44075.8|44055.8|20
1636642960000|2021-11-11 15:02:40|44080.3|44060.3|44068.3|44048.3|44080.3|44060.3|44068.3|44048.3|5
1636642970000|2021-11-11 15:02:50|44065.8|44045.8|44065.3|44045.3|44068.3|44048.3|44063.3|44043.3|19
1636642980000|2021-11-11 15:03:00|44067.3|44047.3|44064.8|44044.8|44067.8|44047.8|44064.8|44044.8|9
1636642990000|2021-11-11 15:03:10|44062.8|44042.8|44070.3|44050.3|44070.3|44050.3|44060.8|44040.8|5
1636643000000|2021-11-11 15:03:20|44075.8|44055.8|44081.7|44061.7|44087.8|44067.8|44075.8|44055.8|12
1636643010000|2021-11-11 15:03:30|44080.8|44060.8|44085.8|44065.8|44085.8|44065.8|44078.3|44058.3|4
1636643020000|2021-11-11 15:03:40|44087.8|44067.8|44090.8|44070.8|44092.8|44072.8|44087.8|44067.8|3
1636643030000|2021-11-11 15:03:50|44092.8|44072.8|44100.8|44080.8|44103.3|44083.3|44092.8|44072.8|11
1636643040000|2021-11-11 15:04:00|44100.3|44080.3|44110.8|44090.8|44113.3|44093.3|44098.3|44078.3|18
1636643050000|2021-11-11 15:04:10|44115.3|44095.3|44113.3|44093.3|44115.8|44095.8|44110.8|44090.8|19
1636643060000|2021-11-11 15:04:20|44115.3|44095.3|44124.8|44104.8|44124.8|44104.8|44115.3|44095.3|37
1636643070000|2021-11-11 15:04:30|44122.3|44102.3|44111.9|44091.9|44122.3|44102.3|44111.9|44091.9|14
1636643080000|2021-11-11 15:04:40|44109.8|44089.8|44109.8|44089.8|44112.3|44092.3|44109.8|44089.8|1
1636643090000|2021-11-11 15:04:50|44107.3|44087.3|44109.8|44089.8|44109.8|44089.8|44107.3|44087.3|11
1636643100000|2021-11-11 15:05:00|44116.9|44096.9|44119.4|44099.4|44121.9|44101.9|44116.9|44096.9|5
1636643110000|2021-11-11 15:05:10|44121.9|44101.9|44119.4|44099.4|44121.9|44101.9|44119.4|44099.4|5
1636643120000|2021-11-11 15:05:20|44119.8|44099.8|44136.4|44116.4|44136.4|44116.4|44119.8|44099.8|12
1636643130000|2021-11-11 15:05:30|44136.9|44116.9|44129.8|44109.8|44141.8|44121.8|44129.8|44109.8|9
1636643140000|2021-11-11 15:05:40|44129.3|44109.3|44124.8|44104.8|44129.3|44109.3|44122.3|44102.3|14
1636643150000|2021-11-11 15:05:50|44124.3|44104.3|44129.3|44109.3|44131.8|44111.8|44119.8|44099.8|9
1636643160000|2021-11-11 15:06:00|44131.4|44111.4|44119.8|44099.8|44131.4|44111.4|44119.8|44099.8|12
1636643170000|2021-11-11 15:06:10|44119.3|44099.3|44124.3|44104.3|44124.3|44104.3|44117.3|44097.3|9
1636643180000|2021-11-11 15:06:20|44126.8|44106.8|44129.3|44109.3|44129.3|44109.3|44126.8|44106.8|4
1636643190000|2021-11-11 15:06:30|44127.3|44107.3|44124.8|44104.8|44127.3|44107.3|44124.3|44104.3|22
1636643200000|2021-11-11 15:06:40|44126.8|44106.8|44126.8|44106.8|44126.8|44106.8|44126.8|44106.8|2
1636643210000|2021-11-11 15:06:50|44128.4|44108.4|44126.8|44106.8|44128.9|44108.9|44126.8|44106.8|6
1636643220000|2021-11-11 15:07:00|44129.3|44109.3|44134.3|44114.3|44134.8|44114.8|44129.3|44109.3|28
1636643230000|2021-11-11 15:07:10|44139.3|44119.3|44139.3|44119.3|44141.8|44121.8|44139.3|44119.3|14
1636643240000|2021-11-11 15:07:20|44138.9|44118.9|44128.4|44108.4|44138.9|44118.9|44128.4|44108.4|12
1636643250000|2021-11-11 15:07:30|44124.3|44104.3|44117.3|44097.3|44124.3|44104.3|44117.3|44097.3|10
1636643260000|2021-11-11 15:07:40|44116.8|44096.8|44124.3|44104.3|44129.3|44109.3|44114.8|44094.8|13
1636643270000|2021-11-11 15:07:50|44123.9|44103.9|44118.4|44098.4|44123.9|44103.9|44118.4|44098.4|5
1636643280000|2021-11-11 15:08:00|44111.8|44091.8|44109.3|44089.3|44111.8|44091.8|44104.3|44084.3|8
1636643290000|2021-11-11 15:08:10|44111.8|44091.8|44114.3|44094.3|44114.8|44094.8|44111.8|44091.8|8
1636643300000|2021-11-11 15:08:20|44116.8|44096.8|44116.8|44096.8|44119.3|44099.3|44116.8|44096.8|6
1636643310000|2021-11-11 15:08:30|44116.4|44096.4|44111.4|44091.4|44116.4|44096.4|44108.9|44088.9|3
1636643320000|2021-11-11 15:08:40|44113.9|44093.9|44099.3|44079.3|44113.9|44093.9|44099.3|44079.3|8
1636643330000|2021-11-11 15:08:50|44099.8|44079.8|44104.3|44084.3|44104.3|44084.3|44099.8|44079.8|5
1636643340000|2021-11-11 15:09:00|44104.8|44084.8|44119.3|44099.3|44121.8|44101.8|44104.8|44084.8|19
1636643350000|2021-11-11 15:09:10|44119.8|44099.8|44126.8|44106.8|44127.3|44107.3|44119.8|44099.8|5
1636643360000|2021-11-11 15:09:20|44128.9|44108.9|44124.3|44104.3|44129.3|44109.3|44124.3|44104.3|9
1636643370000|2021-11-11 15:09:30|44126.4|44106.4|44141.4|44121.4|44144.8|44124.8|44126.4|44106.4|23
1636643380000|2021-11-11 15:09:40|44139.3|44119.3|44139.3|44119.3|44139.3|44119.3|44139.3|44119.3|3
1636643390000|2021-11-11 15:09:50|44138.9|44118.9|44126.4|44106.4|44139.3|44119.3|44126.4|44106.4|3
1636643400000|2021-11-11 15:10:00|44124.3|44104.3|44124.8|44104.8|44124.8|44104.8|44121.4|44101.4|8
1636643410000|2021-11-11 15:10:10|44122.3|44102.3|44117.3|44097.3|44122.3|44102.3|44117.3|44097.3|8
1636643420000|2021-11-11 15:10:20|44114.8|44094.8|44109.8|44089.8|44114.8|44094.8|44109.8|44089.8|5
1636643430000|2021-11-11 15:10:30|44112.3|44092.3|44104.8|44084.8|44114.8|44094.8|44104.8|44084.8|9
1636643440000|2021-11-11 15:10:40|44102.3|44082.3|44107.3|44087.3|44107.3|44087.3|44102.3|44082.3|9
1636643450000|2021-11-11 15:10:50|44107.8|44087.8|44109.3|44089.3|44114.8|44094.8|44107.8|44087.8|8
1636643460000|2021-11-11 15:11:00|44107.3|44087.3|44104.3|44084.3|44109.3|44089.3|44104.3|44084.3|13
1636643470000|2021-11-11 15:11:10|44103.9|44083.9|44096.8|44076.8|44103.9|44083.9|44096.8|44076.8|7
1636643480000|2021-11-11 15:11:20|44096.4|44076.4|44093.9|44073.9|44096.4|44076.4|44091.8|44071.8|8
1636643490000|2021-11-11 15:11:30|44091.8|44071.8|44094.3|44074.3|44094.3|44074.3|44091.8|44071.8|4
1636643500000|2021-11-11 15:11:40|44096.8|44076.8|44106.8|44086.8|44106.8|44086.8|44096.8|44076.8|7
1636643510000|2021-11-11 15:11:50|44108.9|44088.9|44104.3|44084.3|44109.3|44089.3|44104.3|44084.3|6
1636643520000|2021-11-11 15:12:00|44102.3|44082.3|44102.3|44082.3|44102.3|44082.3|44102.3|44082.3|3
1636643530000|2021-11-11 15:12:10|44104.3|44084.3|44099.8|44079.8|44104.3|44084.3|44099.8|44079.8|5
1636643540000|2021-11-11 15:12:20|44102.3|44082.3|44104.8|44084.8|44104.8|44084.8|44102.3|44082.3|3
1636643550000|2021-11-11 15:12:30|44105.3|44085.3|44104.3|44084.3|44109.3|44089.3|44104.3|44084.3|2
1636643560000|2021-11-11 15:12:40|44100.3|44080.3|44104.3|44084.3|44104.8|44084.8|44100.3|44080.3|7
1636643570000|2021-11-11 15:12:50|44104.8|44084.8|44109.3|44089.3|44109.3|44089.3|44104.8|44084.8|6
1636643580000|2021-11-11 15:13:00|44109.8|44089.8|44112.3|44092.3|44118.9|44098.9|44109.8|44089.8|17
1636643590000|2021-11-11 15:13:10|44111.8|44091.8|44111.4|44091.4|44112.3|44092.3|44111.4|44091.4|8
1636643600000|2021-11-11 15:13:20|44113.9|44093.9|44114.3|44094.3|44114.8|44094.8|44113.9|44093.9|8
1636643610000|2021-11-11 15:13:30|44114.8|44094.8|44119.8|44099.8|44119.8|44099.8|44114.8|44094.8|7
1636643620000|2021-11-11 15:13:40|44119.3|44099.3|44119.8|44099.8|44121.8|44101.8|44119.3|44099.3|3
1636643630000|2021-11-11 15:13:50|44119.3|44099.3|44119.3|44099.3|44119.8|44099.8|44119.3|44099.3|3
1636643640000|2021-11-11 15:14:00|44119.8|44099.8|44117.3|44097.3|44124.3|44104.3|44117.3|44097.3|16
1636643650000|2021-11-11 15:14:10|44116.8|44096.8|44114.3|44094.3|44116.8|44096.8|44114.3|44094.3|12
1636643660000|2021-11-11 15:14:20|44113.9|44093.9|44114.3|44094.3|44116.4|44096.4|44113.9|44093.9|3
1636643670000|2021-11-11 15:14:30|44116.4|44096.4|44116.4|44096.4|44116.4|44096.4|44116.4|44096.4|8
1636643680000|2021-11-11 15:14:40|44118.4|44098.4|44116.4|44096.4|44118.4|44098.4|44116.4|44096.4|0
1636643690000|2021-11-11 15:14:50|44118.4|44098.4|44119.8|44099.8|44119.8|44099.8|44118.4|44098.4|4
1636643700000|2021-11-11 15:15:00|44119.3|44099.3|44108.9|44088.9|44119.3|44099.3|44108.9|44088.9|9
1636643710000|2021-11-11 15:15:10|||||||||1
1636643720000|2021-11-11 15:15:20|44109.3|44089.3|44117.3|44097.3|44117.3|44097.3|44109.3|44089.3|19
1636643730000|2021-11-11 15:15:30|44121.4|44101.4|44107.3|44087.3|44122.8|44102.8|44107.3|44087.3|41
1636643740000|2021-11-11 15:15:40|44111.8|44091.8|44112.3|44092.3|44112.3|44092.3|44109.8|44089.8|8
1636643750000|2021-11-11 15:15:50|44114.3|44094.3|44109.3|44089.3|44114.8|44094.8|44106.8|44086.8|13
1636643760000|2021-11-11 15:16:00|44107.3|44087.3|44106.8|44086.8|44109.8|44089.8|44106.8|44086.8|9
1636643770000|2021-11-11 15:16:10|44104.8|44084.8|44102.3|44082.3|44104.8|44084.8|44101.8|44081.8|5
1636643780000|2021-11-11 15:16:20|44099.8|44079.8|44092.3|44072.3|44102.3|44082.3|44092.3|44072.3|5
1636643790000|2021-11-11 15:16:30|44090.3|44070.3|44089.8|44069.8|44090.3|44070.3|44085.8|44065.8|10
1636643800000|2021-11-11 15:16:40|44091.8|44071.8|44086.4|44066.4|44091.8|44071.8|44086.4|44066.4|15
1636643810000|2021-11-11 15:16:50|44088.4|44068.4|44088.4|44068.4|44088.4|44068.4|44085.4|44065.4|32
1636643820000|2021-11-11 15:17:00|44088.9|44068.9|44080.9|44060.9|44095.9|44075.9|44080.9|44060.9|20
1636643830000|2021-11-11 15:17:10|44080.4|44060.4|44070.9|44050.9|44080.4|44060.4|44068.4|44048.4|8
1636643840000|2021-11-11 15:17:20|44073.4|44053.4|44071.4|44051.4|44073.4|44053.4|44068.4|44048.4|26
1636643850000|2021-11-11 15:17:30|44073.4|44053.4|44070.9|44050.9|44073.4|44053.4|44070.9|44050.9|6
1636643860000|2021-11-11 15:17:40|44073.4|44053.4|44077.5|44057.5|44077.5|44057.5|44073.4|44053.4|10
1636643870000|2021-11-11 15:17:50|44079.5|44059.5|44077.9|44057.9|44079.5|44059.5|44077.5|44057.5|1
1636643880000|2021-11-11 15:18:00|44082.5|44062.5|44087.9|44067.9|44088.4|44068.4|44082.5|44062.5|6
1636643890000|2021-11-11 15:18:10|44090.4|44070.4|44092.5|44072.5|44092.5|44072.5|44090.4|44070.4|11
1636643900000|2021-11-11 15:18:20|44087.5|44067.5|44087.5|44067.5|44087.5|44067.5|44087.5|44067.5|4
1636643910000|2021-11-11 15:18:30|44092.5|44072.5|44100.4|44080.4|44100.4|44080.4|44092|44072|10
1636643920000|2021-11-11 15:18:40|44102.9|44082.9|44102.5|44082.5|44102.9|44082.9|44102.5|44082.5|5
1636643930000|2021-11-11 15:18:50|44102.9|44082.9|44102.9|44082.9|44107|44087|44102.9|44082.9|1
1636643940000|2021-11-11 15:19:00|44107.5|44087.5|44112|44092|44112|44092|44107.5|44087.5|6
1636643950000|2021-11-11 15:19:10|44107.5|44087.5|44107.5|44087.5|44107.5|44087.5|44107.5|44087.5|15
1636643960000|2021-11-11 15:19:20|44105.4|44085.4|44105|44085|44107.9|44087.9|44105|44085|3
1636643970000|2021-11-11 15:19:30|44105.4|44085.4|44097.9|44077.9|44107.5|44087.5|44097.9|44077.9|5
1636643980000|2021-11-11 15:19:40|44102.9|44082.9|44092.9|44072.9|44102.9|44082.9|44092.9|44072.9|14
1636643990000|2021-11-11 15:19:50|44095|44075|44092.9|44072.9|44095|44075|44092.9|44072.9|4
1636644000000|2021-11-11 15:20:00|44092.5|44072.5|44082|44062|44094|44074|44082|44062|16
1636644010000|2021-11-11 15:20:10|44084|44064|44098.1|44078.1|44098.1|44078.1|44084|44064|12
1636644020000|2021-11-11 15:20:20|44096|44076|44101|44081|44101|44081|44096|44076|7
1636644030000|2021-11-11 15:20:30|44103.1|44083.1|44103.1|44083.1|44105.1|44085.1|44093.1|44073.1|16
1636644040000|2021-11-11 15:20:40|44102.6|44082.6|44095.6|44075.6|44102.6|44082.6|44091.5|44071.5|15
1636644050000|2021-11-11 15:20:50|44096|44076|44098.1|44078.1|44098.1|44078.1|44095.6|44075.6|26
1636644060000|2021-11-11 15:21:00|44100.1|44080.1|44092.6|44072.6|44102.6|44082.6|44092.6|44072.6|11
1636644070000|2021-11-11 15:21:10|44092.1|44072.1|44085.6|44065.6|44092.1|44072.1|44085.6|44065.6|27
1636644080000|2021-11-11 15:21:20|44087.6|44067.6|44087.1|44067.1|44089.6|44069.6|44084.6|44064.6|18
1636644090000|2021-11-11 15:21:30|44086.7|44066.7|44069.6|44049.6|44086.7|44066.7|44067.1|44047.1|4
1636644100000|2021-11-11 15:21:40|44074.6|44054.6|44055.6|44035.6|44076.7|44056.7|44052.1|44032.1|23
1636644110000|2021-11-11 15:21:50|44055.1|44035.1|44055.1|44035.1|44060.1|44040.1|44055.1|44035.1|4
1636644120000|2021-11-11 15:22:00|44055.6|44035.6|44049.6|44029.6|44055.6|44035.6|44049.6|44029.6|5
1636644130000|2021-11-11 15:22:10|44050.1|44030.1|44050.1|44030.1|44052.6|44032.6|44047.6|44027.6|6
1636644140000|2021-11-11 15:22:20|44052.6|44032.6|44052.6|44032.6|44052.6|44032.6|44047.6|44027.6|29
1636644150000|2021-11-11 15:22:30|44050.6|44030.6|44054.6|44034.6|44054.6|44034.6|44049.6|44029.6|10
1636644160000|2021-11-11 15:22:40|44056.7|44036.7|44057.6|44037.6|44059.6|44039.6|44054.6|44034.6|4
1636644170000|2021-11-11 15:22:50|44059.6|44039.6|44060.1|44040.1|44060.1|44040.1|44059.6|44039.6|3
1636644180000|2021-11-11 15:23:00|44060.6|44040.6|44075.6|44055.6|44077.6|44057.6|44060.6|44040.6|13
1636644190000|2021-11-11 15:23:10|44075.1|44055.1|44070.1|44050.1|44075.1|44055.1|44066|44046|4
1636644200000|2021-11-11 15:23:20|44068.1|44048.1|44070.1|44050.1|44070.1|44050.1|44065.1|44045.1|8
1636644210000|2021-11-11 15:23:30|||||||||3
1636644220000|2021-11-11 15:23:40|44072.1|44052.1|44080.6|44060.6|44080.6|44060.6|44072.1|44052.1|11
1636644230000|2021-11-11 15:23:50|44083.1|44063.1|44085.6|44065.6|44085.6|44065.6|44083.1|44063.1|0
1636644240000|2021-11-11 15:24:00|44083.1|44063.1|44088.5|44068.5|44088.5|44068.5|44083.1|44063.1|11
1636644250000|2021-11-11 15:24:10|44090.6|44070.6|44095.1|44075.1|44095.1|44075.1|44090.6|44070.6|5
1636644260000|2021-11-11 15:24:20|44095.6|44075.6|44093.1|44073.1|44102.6|44082.6|44093.1|44073.1|7
1636644270000|2021-11-11 15:24:30|44088.1|44068.1|44083.1|44063.1|44088.1|44068.1|44083.1|44063.1|4
1636644280000|2021-11-11 15:24:40|44081|44061|44081|44061|44083.5|44063.5|44081|44061|3
1636644290000|2021-11-11 15:24:50|44083.1|44063.1|44081|44061|44083.5|44063.5|44081|44061|3
1636644300000|2021-11-11 15:25:00|44083.1|44063.1|44085.6|44065.6|44087.6|44067.6|44083.1|44063.1|6
1636644310000|2021-11-11 15:25:10|44086|44066|44085.1|44065.1|44091|44071|44085.1|44065.1|8
1636644320000|2021-11-11 15:25:20|44083.1|44063.1|44078.5|44058.5|44083.1|44063.1|44078.5|44058.5|2
1636644330000|2021-11-11 15:25:30|44080.6|44060.6|44080.6|44060.6|44080.6|44060.6|44080.6|44060.6|10
1636644340000|2021-11-11 15:25:40|44081|44061|44087.6|44067.6|44087.6|44067.6|44081|44061|9
1636644350000|2021-11-11 15:25:50|44090.1|44070.1|44090.1|44070.1|44090.1|44070.1|44090.1|44070.1|2
1636644360000|2021-11-11 15:26:00|44090.6|44070.6|44090.1|44070.1|44092.6|44072.6|44090.1|44070.1|19
1636644370000|2021-11-11 15:26:10|44083.1|44063.1|44084.6|44064.6|44085.1|44065.1|44083.1|44063.1|3
1636644380000|2021-11-11 15:26:20|44087.1|44067.1|44084.6|44064.6|44087.1|44067.1|44084.6|44064.6|7
1636644390000|2021-11-11 15:26:30|44089.6|44069.6|44090.1|44070.1|44090.1|44070.1|44089.6|44069.6|8
1636644400000|2021-11-11 15:26:40|44092.1|44072.1|44099.1|44079.1|44099.1|44079.1|44092.1|44072.1|9
1636644410000|2021-11-11 15:26:50|||||||||9
1636644420000|2021-11-11 15:27:00|44096.6|44076.6|44087.1|44067.1|44096.6|44076.6|44087.1|44067.1|10
1636644430000|2021-11-11 15:27:10|44084.6|44064.6|44075.6|44055.6|44084.6|44064.6|44075.6|44055.6|19
1636644440000|2021-11-11 15:27:20|44073.5|44053.5|44070.1|44050.1|44073.5|44053.5|44068.1|44048.1|4
1636644450000|2021-11-11 15:27:30|44065.6|44045.6|44073.1|44053.1|44075.1|44055.1|44065.6|44045.6|6
1636644460000|2021-11-11 15:27:40|44073.5|44053.5|44075.6|44055.6|44075.6|44055.6|44073.5|44053.5|3
1636644470000|2021-11-11 15:27:50|44077.6|44057.6|44078.1|44058.1|44080.6|44060.6|44075.6|44055.6|4
1636644480000|2021-11-11 15:28:00|44080.6|44060.6|44065.6|44045.6|44080.6|44060.6|44065.6|44045.6|8
1636644490000|2021-11-11 15:28:10|44068.1|44048.1|44074|44054|44074|44054|44068.1|44048.1|6
1636644500000|2021-11-11 15:28:20|44074.5|44054.5|44074|44054|44074.5|44054.5|44074|44054|32
1636644510000|2021-11-11 15:28:30|44073.5|44053.5|44066|44046|44073.5|44053.5|44063.5|44043.5|2
1636644520000|2021-11-11 15:28:40|44064|44044|44060.6|44040.6|44066|44046|44058.5|44038.5|15
1636644530000|2021-11-11 15:28:50|44056|44036|44065.1|44045.1|44065.1|44045.1|44056|44036|5
1636644540000|2021-11-11 15:29:00|44065.6|44045.6|44063.1|44043.1|44065.6|44045.6|44063.1|44043.1|5
1636644550000|2021-11-11 15:29:10|44065.6|44045.6|44065.6|44045.6|44065.6|44045.6|44065.6|44045.6|3
1636644570000|2021-11-11 15:29:30|44067.6|44047.6|44070.1|44050.1|44070.1|44050.1|44065.6|44045.6|7
1636644580000|2021-11-11 15:29:40|44068.1|44048.1|44080.6|44060.6|44080.6|44060.6|44068.1|44048.1|5
1636644590000|2021-11-11 15:29:50|44078.5|44058.5|44078.1|44058.1|44078.5|44058.5|44076|44056|1
1636644600000|2021-11-11 15:30:00|44076|44056|44091|44071|44093.5|44073.5|44076|44056|15
1636644610000|2021-11-11 15:30:10|44093.1|44073.1|44094.6|44074.6|44102.1|44082.1|44091|44071|29
1636644620000|2021-11-11 15:30:20|44096.6|44076.6|44097.1|44077.1|44097.1|44077.1|44092.1|44072.1|5
1636644630000|2021-11-11 15:30:30|44095.1|44075.1|44080.1|44060.1|44097.1|44077.1|44080.1|44060.1|16
1636644640000|2021-11-11 15:30:40|44079.6|44059.6|44080.1|44060.1|44080.1|44060.1|44079.6|44059.6|2
1636644650000|2021-11-11 15:30:50|44077.6|44057.6|44077.1|44057.1|44077.6|44057.6|44077.1|44057.1|4
1636644660000|2021-11-11 15:31:00|44075.1|44055.1|44080.1|44060.1|44080.1|44060.1|44075.1|44055.1|6
1636644670000|2021-11-11 15:31:10|44075.1|44055.1|44080.1|44060.1|44080.6|44060.6|44074.6|44054.6|10
1636644680000|2021-11-11 15:31:20|44082.1|44062.1|44084.6|44064.6|44084.6|44064.6|44082.1|44062.1|3
1636644690000|2021-11-11 15:31:30|44082.6|44062.6|44075.1|44055.1|44082.6|44062.6|44075.1|44055.1|6
1636644700000|2021-11-11 15:31:40|44072.6|44052.6|44070.1|44050.1|44072.6|44052.6|44067.6|44047.6|7
1636644710000|2021-11-11 15:31:50|44067.6|44047.6|44069.6|44049.6|44072.1|44052.1|44067.6|44047.6|13
1636644720000|2021-11-11 15:32:00|44065.1|44045.1|44069.6|44049.6|44069.6|44049.6|44065.1|44045.1|3
1636644730000|2021-11-11 15:32:10|44065.1|44045.1|44062.6|44042.6|44065.1|44045.1|44062.6|44042.6|3
1636644740000|2021-11-11 15:32:20|44060.6|44040.6|44054.6|44034.6|44060.6|44040.6|44054.6|44034.6|19
1636644750000|2021-11-11 15:32:30|44054.1|44034.1|44060.6|44040.6|44060.6|44040.6|44050.1|44030.1|11
1636644760000|2021-11-11 15:32:40|44062.6|44042.6|44057.6|44037.6|44065.1|44045.1|44057.6|44037.6|12
1636644770000|2021-11-11 15:32:50|44055.6|44035.6|44060.1|44040.1|44060.6|44040.6|44050.6|44030.6|7
1636644780000|2021-11-11 15:33:00|44058.1|44038.1|44056|44036|44061|44041|44055.6|44035.6|7
1636644790000|2021-11-11 15:33:10|44058.1|44038.1|44056|44036|44060.6|44040.6|44055.6|44035.6|4
1636644800000|2021-11-11 15:33:20|44055.6|44035.6|44062.6|44042.6|44062.6|44042.6|44055.6|44035.6|13
1636644810000|2021-11-11 15:33:30|44065.1|44045.1|44064.6|44044.6|44065.1|44045.1|44062.6|44042.6|4
1636644820000|2021-11-11 15:33:40|44062.6|44042.6|44065.1|44045.1|44065.1|44045.1|44062.6|44042.6|2
1636644830000|2021-11-11 15:33:50|44067.6|44047.6|44067.1|44047.1|44067.6|44047.6|44062.6|44042.6|4
1636644840000|2021-11-11 15:34:00|44069.6|44049.6|44067.6|44047.6|44069.6|44049.6|44065.1|44045.1|9
1636644850000|2021-11-11 15:34:10|||||||||1
1636644860000|2021-11-11 15:34:20|44067.1|44047.1|44067.6|44047.6|44067.6|44047.6|44065.6|44045.6|3
1636644870000|2021-11-11 15:34:30|44074.1|44054.1|44082.6|44062.6|44082.6|44062.6|44074.1|44054.1|17
1636644880000|2021-11-11 15:34:40|44085.1|44065.1|44085.1|44065.1|44085.1|44065.1|44082.6|44062.6|2
1636644890000|2021-11-11 15:34:50|44082.6|44062.6|44075.1|44055.1|44082.6|44062.6|44075.1|44055.1|2
1636644900000|2021-11-11 15:35:00|44075.6|44055.6|44072.6|44052.6|44075.6|44055.6|44072.6|44052.6|4
1636644910000|2021-11-11 15:35:10|44073.1|44053.1|44075.6|44055.6|44075.6|44055.6|44073.1|44053.1|6
1636644920000|2021-11-11 15:35:20|44076|44056|44071|44051|44076|44056|44071|44051|10
1636644930000|2021-11-11 15:35:30|44070.6|44050.6|44073.1|44053.1|44073.1|44053.1|44070.6|44050.6|6
1636644940000|2021-11-11 15:35:40|44070.6|44050.6|44076|44056|44080.1|44060.1|44070.6|44050.6|11
1636644950000|2021-11-11 15:35:50|44075.6|44055.6|44075.6|44055.6|44080.6|44060.6|44075.6|44055.6|15
1636644960000|2021-11-11 15:36:00|44077.6|44057.6|44079.6|44059.6|44080.1|44060.1|44077.6|44057.6|5
1636644970000|2021-11-11 15:36:10|44080.1|44060.1|44082.6|44062.6|44084.6|44064.6|44079.6|44059.6|16
1636644980000|2021-11-11 15:36:20|44082.1|44062.1|44080.1|44060.1|44082.6|44062.6|44079.6|44059.6|7
1636644990000|2021-11-11 15:36:30|44082.1|44062.1|44080.1|44060.1|44082.1|44062.1|44080.1|44060.1|3
1636645000000|2021-11-11 15:36:40|||||||||5
1636645010000|2021-11-11 15:36:50|||||||||2
1636645020000|2021-11-11 15:37:00|44082.6|44062.6|44079.6|44059.6|44082.6|44062.6|44079.6|44059.6|15
1636645030000|2021-11-11 15:37:10|44076.6|44056.6|44075.1|44055.1|44077.1|44057.1|44075.1|44055.1|16
1636645040000|2021-11-11 15:37:20|44072.6|44052.6|44076.5|44056.5|44076.5|44056.5|44072.6|44052.6|19
1636645050000|2021-11-11 15:37:30|44077|44057|44079|44059|44079|44059|44077|44057|7
1636645060000|2021-11-11 15:37:40|44078.5|44058.5|44080.6|44060.6|44080.6|44060.6|44076|44056|12
1636645070000|2021-11-11 15:37:50|44081|44061|44081|44061|44081|44061|44080.6|44060.6|10
1636645080000|2021-11-11 15:38:00|44083.1|44063.1|44083.5|44063.5|44085.6|44065.6|44081|44061|13
1636645090000|2021-11-11 15:38:10|44085.6|44065.6|44085.6|44065.6|44088.5|44068.5|44085.6|44065.6|8
1636645100000|2021-11-11 15:38:20|44086|44066|44084|44064|44088.5|44068.5|44084|44064|14
1636645110000|2021-11-11 15:38:30|44083.5|44063.5|44083.5|44063.5|44083.5|44063.5|44083.5|44063.5|3
1636645120000|2021-11-11 15:38:40|44083.1|44063.1|44078.5|44058.5|44083.1|44063.1|44078.1|44058.1|10
1636645130000|2021-11-11 15:38:50|||||||||3
1636645140000|2021-11-11 15:39:00|44079|44059|44079|44059|44079.5|44059.5|44079|44059|9
1636645150000|2021-11-11 15:39:10|44074.5|44054.5|44066.5|44046.5|44074.5|44054.5|44064.5|44044.5|15
1636645160000|2021-11-11 15:39:20|44064.5|44044.5|44064|44044|44066.5|44046.5|44064|44044|9
1636645170000|2021-11-11 15:39:30|44063.5|44043.5|44058.5|44038.5|44063.5|44043.5|44058.1|44038.1|9
1636645180000|2021-11-11 15:39:40|44056.5|44036.5|44054|44034|44056.5|44036.5|44053.5|44033.5|4
1636645190000|2021-11-11 15:39:50|44054.5|44034.5|44051.5|44031.5|44056.5|44036.5|44051.5|44031.5|4
1636645200000|2021-11-11 15:40:00|44050.6|44030.6|44051.5|44031.5|44053.5|44033.5|44050.6|44030.6|8
1636645210000|2021-11-11 15:40:10|44054.5|44034.5|44055.6|44035.6|44056.5|44036.5|44051.5|44031.5|20
1636645220000|2021-11-11 15:40:20|44056.5|44036.5|44056|44036|44056.5|44036.5|44054|44034|11
1636645230000|2021-11-11 15:40:30|||||||||2
1636645240000|2021-11-11 15:40:40|44054|44034|44051.5|44031.5|44054|44034|44051.5|44031.5|11
1636645250000|2021-11-11 15:40:50|44051|44031|44051|44031|44051|44031|44051|44031|5
1636645260000|2021-11-11 15:41:00|44048.1|44028.1|44049|44029|44049|44029|44048.1|44028.1|34
1636645270000|2021-11-11 15:41:10|44042|44022|44039.5|44019.5|44042|44022|44039.5|44019.5|21
1636645280000|2021-11-11 15:41:20|44038.5|44018.5|44039|44019|44039.5|44019.5|44038.5|44018.5|13
1636645290000|2021-11-11 15:41:30|44038.5|44018.5|44038.5|44018.5|44039|44019|44038.5|44018.5|3
1636645300000|2021-11-11 15:41:40|44036.5|44016.5|44018.5|43998.5|44036.5|44016.5|44018.5|43998.5|37
1636645310000|2021-11-11 15:41:50|44018.1|43998.1|44016.5|43996.5|44019|43999|44009.5|43989.5|42
1636645320000|2021-11-11 15:42:00|44016|43996|44032|44012|44034|44014|44014|43994|33
1636645330000|2021-11-11 15:42:10|44032.4|44012.4|44032|44012|44034.5|44014.5|44029.5|44009.5|9
1636645340000|2021-11-11 15:42:20|44032.4|44012.4|44029.5|44009.5|44034.5|44014.5|44024.9|44004.9|13
1636645350000|2021-11-11 15:42:30|44031.5|44011.5|44027|44007|44031.5|44011.5|44024|44004|3
1636645360000|2021-11-11 15:42:40|||||||||2
1636645370000|2021-11-11 15:42:50|44029|44009|44031|44011|44031.5|44011.5|44029|44009|8
1636645380000|2021-11-11 15:43:00|44029|44009|44031|44011|44032|44012|44029|44009|4
1636645390000|2021-11-11 15:43:10|44031.5|44011.5|44046.5|44026.5|44048.5|44028.5|44031.5|44011.5|14
1636645400000|2021-11-11 15:43:20|44048.5|44028.5|44056|44036|44056|44036|44048.5|44028.5|3
1636645410000|2021-11-11 15:43:30|44053.5|44033.5|44032|44012|44056.5|44036.5|44032|44012|14
1636645420000|2021-11-11 15:43:40|44034.5|44014.5|44036.5|44016.5|44036.5|44016.5|44029.5|44009.5|8
1636645430000|2021-11-11 15:43:50|44034.5|44014.5|44026.5|44006.5|44036.5|44016.5|44026.5|44006.5|4
1636645440000|2021-11-11 15:44:00|44026|44006|44022|44002|44026|44006|44021.5|44001.5|8
1636645450000|2021-11-11 15:44:10|44021.5|44001.5|44022|44002|44024.5|44004.5|44021.5|44001.5|5
1636645460000|2021-11-11 15:44:20|44024.5|44004.5|44024.5|44004.5|44024.5|44004.5|44024.5|44004.5|3
1636645470000|2021-11-11 15:44:30|44022|44002|44024.5|44004.5|44024.5|44004.5|44022|44002|7
1636645480000|2021-11-11 15:44:40|44027.4|44007.4|44032|44012|44032|44012|44027.4|44007.4|7
1636645490000|2021-11-11 15:44:50|44032.4|44012.4|44032.4|44012.4|44032.4|44012.4|44030.4|44010.4|5
1636645500000|2021-11-11 15:45:00|44032.9|44012.9|44039.9|44019.9|44039.9|44019.9|44032.9|44012.9|3
1636645510000|2021-11-11 15:45:10|44037.9|44017.9|44039.9|44019.9|44039.9|44019.9|44035.4|44015.4|0
1636645520000|2021-11-11 15:45:20|44042.9|44022.9|44047.4|44027.4|44049.5|44029.5|44042.9|44022.9|7
1636645530000|2021-11-11 15:45:30|44047.9|44027.9|44054.9|44034.9|44054.9|44034.9|44047.9|44027.9|15
1636645540000|2021-11-11 15:45:40|44062.9|44042.9|44067.9|44047.9|44069.9|44049.9|44062.9|44042.9|3
1636645550000|2021-11-11 15:45:50|44064.9|44044.9|44067.9|44047.9|44067.9|44047.9|44064.9|44044.9|4
1636645560000|2021-11-11 15:46:00|44067.4|44047.4|44064.9|44044.9|44067.9|44047.9|44064.9|44044.9|6
1636645570000|2021-11-11 15:46:10|44067.4|44047.4|44065.4|44045.4|44069.9|44049.9|44064.9|44044.9|5
1636645580000|2021-11-11 15:46:20|44064.9|44044.9|44062.4|44042.4|44064.9|44044.9|44057.9|44037.9|4
1636645590000|2021-11-11 15:46:30|44060.4|44040.4|44062.4|44042.4|44062.4|44042.4|44057.9|44037.9|3
1636645600000|2021-11-11 15:46:40|44062|44042|44062.9|44042.9|44062.9|44042.9|44057.9|44037.9|1
1636645610000|2021-11-11 15:46:50|44064.9|44044.9|44072.4|44052.4|44072.4|44052.4|44062.9|44042.9|3
1636645620000|2021-11-11 15:47:00|44077|44057|44077|44057|44077|44057|44077|44057|4
1636645630000|2021-11-11 15:47:10|44079.5|44059.5|44077.4|44057.4|44082|44062|44077.4|44057.4|5
1636645640000|2021-11-11 15:47:20|44079.9|44059.9|44077.4|44057.4|44082.4|44062.4|44077.4|44057.4|8
1636645650000|2021-11-11 15:47:30|44077.9|44057.9|44083.4|44063.4|44083.4|44063.4|44077.9|44057.9|10
1636645660000|2021-11-11 15:47:40|44085.9|44065.9|44082.4|44062.4|44087.4|44067.4|44082.4|44062.4|14
1636645670000|2021-11-11 15:47:50|44082|44062|44077.9|44057.9|44082|44062|44077.4|44057.4|8
1636645680000|2021-11-11 15:48:00|44080.4|44060.4|44087.9|44067.9|44087.9|44067.9|44080.4|44060.4|17
1636645690000|2021-11-11 15:48:10|||||||||2
1636645700000|2021-11-11 15:48:20|44087.4|44067.4|44100.4|44080.4|44100.4|44080.4|44087.4|44067.4|17
1636645710000|2021-11-11 15:48:30|44100.9|44080.9|44105.4|44085.4|44112|44092|44100.4|44080.4|7
1636645720000|2021-11-11 15:48:40|44107.9|44087.9|44109.5|44089.5|44109.9|44089.9|44107.4|44087.4|9
1636645730000|2021-11-11 15:48:50|44109.9|44089.9|44112.4|44092.4|44112.4|44092.4|44109.5|44089.5|4
1636645740000|2021-11-11 15:49:00|44112.9|44092.9|44114.9|44094.9|44115.4|44095.4|44112.4|44092.4|8
1636645750000|2021-11-11 15:49:10|44112.4|44092.4|44112.9|44092.9|44117.4|44097.4|44110.4|44090.4|20
1636645760000|2021-11-11 15:49:20|44114.9|44094.9|44122.9|44102.9|44122.9|44102.9|44114.9|44094.9|12
1636645770000|2021-11-11 15:49:30|44122.4|44102.4|44137.4|44117.4|44137.4|44117.4|44122.4|44102.4|6
1636645780000|2021-11-11 15:49:40|44139.9|44119.9|44137.9|44117.9|44142.4|44122.4|44137.9|44117.9|4
1636645790000|2021-11-11 15:49:50|44140.4|44120.4|44137.4|44117.4|44140.4|44120.4|44135.4|44115.4|8
1636645800000|2021-11-11 15:50:00|44135.4|44115.4|44137.4|44117.4|44138.4|44118.4|44135.4|44115.4|12
1636645810000|2021-11-11 15:50:10|44134.9|44114.9|44137.4|44117.4|44137.4|44117.4|44134.9|44114.9|9
1636645820000|2021-11-11 15:50:20|44142|44122|44145.4|44125.4|44147.4|44127.4|44137.9|44117.9|29
1636645830000|2021-11-11 15:50:30|44147.4|44127.4|44143.4|44123.4|44147.4|44127.4|44143.4|44123.4|15
1636645840000|2021-11-11 15:50:40|44147.4|44127.4|44152.9|44132.9|44153.4|44133.4|44147.4|44127.4|29
1636645850000|2021-11-11 15:50:50|44154.9|44134.9|44152.9|44132.9|44155.4|44135.4|44152.9|44132.9|6
1636645860000|2021-11-11 15:51:00|44150.4|44130.4|44155.4|44135.4|44155.4|44135.4|44150.4|44130.4|3
1636645870000|2021-11-11 15:51:10|44157.9|44137.9|44160.4|44140.4|44162.9|44142.9|44155.4|44135.4|10
1636645880000|2021-11-11 15:51:20|44162.4|44142.4|44174.9|44154.9|44177.4|44157.4|44157.4|44137.4|21
1636645890000|2021-11-11 15:51:30|44177.4|44157.4|44177|44157|44179.9|44159.9|44174.9|44154.9|12
1636645900000|2021-11-11 15:51:40|44177.4|44157.4|44179.5|44159.5|44179.5|44159.5|44174|44154|60
1636645910000|2021-11-11 15:51:50|44179.9|44159.9|44183.5|44163.5|44185.5|44165.5|44178.5|44158.5|25
1636645920000|2021-11-11 15:52:00|44181|44161|44185.1|44165.1|44188|44168|44178.5|44158.5|20
1636645930000|2021-11-11 15:52:10|44182.6|44162.6|44185.5|44165.5|44185.5|44165.5|44180.5|44160.5|15
1636645940000|2021-11-11 15:52:20|44186|44166|44186|44166|44186|44166|44186|44166|6
1636645950000|2021-11-11 15:52:30|44185.5|44165.5|44190.1|44170.1|44190.5|44170.5|44185.5|44165.5|27
1636645960000|2021-11-11 15:52:40|44192.1|44172.1|44193|44173|44193|44173|44189.6|44169.6|11
1636645970000|2021-11-11 15:52:50|44195.5|44175.5|44202.6|44182.6|44202.6|44182.6|44195.5|44175.5|10
1636645980000|2021-11-11 15:53:00|44204.6|44184.6|44192.1|44172.1|44210.1|44190.1|44192.1|44172.1|28
1636645990000|2021-11-11 15:53:10|44190.1|44170.1|44190.1|44170.1|44192.6|44172.6|44189.6|44169.6|19
1636646000000|2021-11-11 15:53:20|44187.6|44167.6|44190.1|44170.1|44190.5|44170.5|44187.6|44167.6|2
1636646010000|2021-11-11 15:53:30|44190.5|44170.5|44198|44178|44198|44178|44190.5|44170.5|12
1636646020000|2021-11-11 15:53:40|44200.5|44180.5|44200.1|44180.1|44200.5|44180.5|44197.6|44177.6|13
1636646030000|2021-11-11 15:53:50|44199.6|44179.6|44199.6|44179.6|44200.1|44180.1|44199.6|44179.6|2
1636646040000|2021-11-11 15:54:00|44200.1|44180.1|44197.6|44177.6|44200.5|44180.5|44197.6|44177.6|5
1636646050000|2021-11-11 15:54:10|44199.6|44179.6|44195.1|44175.1|44199.6|44179.6|44194.6|44174.6|7
1636646060000|2021-11-11 15:54:20|44197.6|44177.6|44208|44188|44210.1|44190.1|44197.6|44177.6|11
1636646070000|2021-11-11 15:54:30|44210.1|44190.1|44204.6|44184.6|44210.1|44190.1|44204.6|44184.6|10
1636646080000|2021-11-11 15:54:40|44202.1|44182.1|44201.6|44181.6|44204.6|44184.6|44201.6|44181.6|10
1636646090000|2021-11-11 15:54:50|44204.6|44184.6|44204.6|44184.6|44205.1|44185.1|44202.6|44182.6|11
1636646100000|2021-11-11 15:55:00|44204.1|44184.1|44205.1|44185.1|44205.1|44185.1|44202.6|44182.6|20
1636646110000|2021-11-11 15:55:10|44207.6|44187.6|44205.5|44185.5|44207.6|44187.6|44205.5|44185.5|7
1636646120000|2021-11-11 15:55:20|44203.5|44183.5|44205.5|44185.5|44205.5|44185.5|44203.5|44183.5|2
1636646130000|2021-11-11 15:55:30|44206|44186|44210.5|44190.5|44210.5|44190.5|44206|44186|12
1636646140000|2021-11-11 15:55:40|44211|44191|44213.5|44193.5|44213.5|44193.5|44211|44191|1
1636646150000|2021-11-11 15:55:50|44217.6|44197.6|44212.6|44192.6|44217.6|44197.6|44210.5|44190.5|9
1636646160000|2021-11-11 15:56:00|44210.5|44190.5|44208.5|44188.5|44212.6|44192.6|44203.5|44183.5|44
1636646170000|2021-11-11 15:56:10|44208|44188|44211|44191|44211|44191|44208|44188|12
1636646180000|2021-11-11 15:56:20|44210.5|44190.5|44213.5|44193.5|44213.5|44193.5|44208.5|44188.5|9
1636646190000|2021-11-11 15:56:30|44213|44193|44208.5|44188.5|44213|44193|44206|44186|8
1636646200000|2021-11-11 15:56:40|44213.5|44193.5|44223|44203|44223.5|44203.5|44213.5|44193.5|33
1636646210000|2021-11-11 15:56:50|44221|44201|44218.5|44198.5|44223.5|44203.5|44218.5|44198.5|8
1636646220000|2021-11-11 15:57:00|44218|44198|44213.5|44193.5|44218.5|44198.5|44213.5|44193.5|5
1636646230000|2021-11-11 15:57:10|44215.5|44195.5|44219.5|44199.5|44219.5|44199.5|44215.5|44195.5|10
1636646240000|2021-11-11 15:57:20|44223.5|44203.5|44225.5|44205.5|44225.5|44205.5|44223.5|44203.5|12
1636646250000|2021-11-11 15:57:30|44226|44206|44233.5|44213.5|44233.5|44213.5|44225.5|44205.5|10
1636646260000|2021-11-11 15:57:40|44235.5|44215.5|44235.1|44215.1|44236|44216|44235.1|44215.1|4
1636646270000|2021-11-11 15:57:50|44231|44211|44228|44208|44231|44211|44223|44203|22
1636646280000|2021-11-11 15:58:00|44230.1|44210.1|44235.1|44215.1|44235.1|44215.1|44228|44208|14
1636646290000|2021-11-11 15:58:10|44232.6|44212.6|44235.5|44215.5|44237.6|44217.6|44232.6|44212.6|5
1636646300000|2021-11-11 15:58:20|44233.5|44213.5|44228|44208|44235.5|44215.5|44228|44208|8
1636646310000|2021-11-11 15:58:30|44225.1|44205.1|44225.1|44205.1|44225.1|44205.1|44225.1|44205.1|10
1636646320000|2021-11-11 15:58:40|44225.5|44205.5|44220.5|44200.5|44225.5|44205.5|44220.5|44200.5|6
1636646330000|2021-11-11 15:58:50|44221|44201|44221|44201|44221|44201|44221|44201|4
1636646340000|2021-11-11 15:59:00|44220.5|44200.5|44220.5|44200.5|44223.5|44203.5|44220.5|44200.5|10
1636646350000|2021-11-11 15:59:10|44218.5|44198.5|44215.5|44195.5|44220.5|44200.5|44213.5|44193.5|7
1636646360000|2021-11-11 15:59:20|44211|44191|44213.5|44193.5|44215.5|44195.5|44211|44191|5
1636646370000|2021-11-11 15:59:30|44213|44193|44211|44191|44213|44193|44210.5|44190.5|14
1636646380000|2021-11-11 15:59:40|44213|44193|44212.6|44192.6|44215.5|44195.5|44212.6|44192.6|5
1636646390000|2021-11-11 15:59:50|44210.1|44190.1|44201.5|44181.5|44210.5|44190.5|44198.5|44178.5|20
1636646400000|2021-11-11 16:00:00|44201|44181|44210.5|44190.5|44212.6|44192.6|44201|44181|15
1636646410000|2021-11-11 16:00:10|44211|44191|44210.5|44190.5|44215.1|44195.1|44210.5|44190.5|1
1636646420000|2021-11-11 16:00:20|44213|44193|44213|44193|44213|44193|44213|44193|4
1636646430000|2021-11-11 16:00:30|44211|44191|44220.5|44200.5|44220.5|44200.5|44211|44191|15
1636646440000|2021-11-11 16:00:40|44215.5|44195.5|44220.5|44200.5|44220.5|44200.5|44215.5|44195.5|10
1636646450000|2021-11-11 16:00:50|44229.6|44209.6|44229.6|44209.6|44229.6|44209.6|44229.6|44209.6|20
1636646460000|2021-11-11 16:01:00|44232.6|44212.6|44235.5|44215.5|44235.5|44215.5|44232.6|44212.6|6
1636646470000|2021-11-11 16:01:10|||||||||5
1636646480000|2021-11-11 16:01:20|44230.5|44210.5|44227.6|44207.6|44230.5|44210.5|44227.6|44207.6|7
1636646490000|2021-11-11 16:01:30|44225.5|44205.5|44227.6|44207.6|44228.5|44208.5|44225.5|44205.5|11
1636646500000|2021-11-11 16:01:40|44225.5|44205.5|44222.1|44202.1|44225.5|44205.5|44222.1|44202.1|4
1636646510000|2021-11-11 16:01:50|44220.1|44200.1|44220.5|44200.5|44220.5|44200.5|44219.6|44199.6|9
1636646520000|2021-11-11 16:02:00|44222.6|44202.6|44213.5|44193.5|44222.6|44202.6|44213|44193|18
1636646530000|2021-11-11 16:02:10|44213|44193|44211|44191|44215.1|44195.1|44211|44191|4
1636646540000|2021-11-11 16:02:20|44210.5|44190.5|44213|44193|44213|44193|44210.5|44190.5|4
1636646550000|2021-11-11 16:02:30|44211|44191|44211|44191|44211|44191|44208.5|44188.5|3
1636646560000|2021-11-11 16:02:40|||||||||3
1636646570000|2021-11-11 16:02:50|44213|44193|44210.5|44190.5|44215.5|44195.5|44210.5|44190.5|5
1636646580000|2021-11-11 16:03:00|44207.6|44187.6|44212.6|44192.6|44213|44193|44200.5|44180.5|15
1636646590000|2021-11-11 16:03:10|44210.5|44190.5|44205.5|44185.5|44210.5|44190.5|44205.5|44185.5|6
1636646600000|2021-11-11 16:03:20|44207.6|44187.6|44207.6|44187.6|44207.6|44187.6|44207.6|44187.6|5
1636646610000|2021-11-11 16:03:30|44208|44188|44208|44188|44208|44188|44208|44188|5
1636646620000|2021-11-11 16:03:40|44212.6|44192.6|44212.6|44192.6|44212.6|44192.6|44212.6|44192.6|19
1636646630000|2021-11-11 16:03:50|44210.5|44190.5|44208|44188|44210.5|44190.5|44208|44188|7
1636646640000|2021-11-11 16:04:00|44210.1|44190.1|44210.1|44190.1|44210.1|44190.1|44210.1|44190.1|2
1636646650000|2021-11-11 16:04:10|44210.5|44190.5|44210.5|44190.5|44212.6|44192.6|44210.5|44190.5|6
1636646660000|2021-11-11 16:04:20|44208.5|44188.5|44210.5|44190.5|44210.5|44190.5|44208.5|44188.5|10
1636646670000|2021-11-11 16:04:30|44210.1|44190.1|44205.1|44185.1|44210.1|44190.1|44205.1|44185.1|5
1636646680000|2021-11-11 16:04:40|44204.6|44184.6|44204.6|44184.6|44204.6|44184.6|44204.6|44184.6|4
1636646690000|2021-11-11 16:04:50|44205.1|44185.1|44205.1|44185.1|44205.1|44185.1|44205.1|44185.1|3
1636646700000|2021-11-11 16:05:00|44204.6|44184.6|44204.6|44184.6|44207.1|44187.1|44204.6|44184.6|2
1636646710000|2021-11-11 16:05:10|44207.1|44187.1|44207.1|44187.1|44207.6|44187.6|44207.1|44187.1|5
1636646720000|2021-11-11 16:05:20|44209.6|44189.6|44216.6|44196.6|44216.6|44196.6|44209.6|44189.6|20
1636646730000|2021-11-11 16:05:30|44214.6|44194.6|44214.6|44194.6|44219.6|44199.6|44214.6|44194.6|11
1636646740000|2021-11-11 16:05:40|44219.6|44199.6|44209.6|44189.6|44219.6|44199.6|44209.6|44189.6|22
1636646750000|2021-11-11 16:05:50|44204.6|44184.6|44204.6|44184.6|44204.6|44184.6|44204.6|44184.6|2
1636646760000|2021-11-11 16:06:00|44199.1|44179.1|44195.1|44175.1|44199.1|44179.1|44195.1|44175.1|10
1636646770000|2021-11-11 16:06:10|44193|44173|44184.6|44164.6|44193|44173|44182.6|44162.6|12
1636646780000|2021-11-11 16:06:20|44185.1|44165.1|44189.6|44169.6|44189.6|44169.6|44184.6|44164.6|15
1636646790000|2021-11-11 16:06:30|44189.1|44169.1|44189.1|44169.1|44189.6|44169.6|44189.1|44169.1|7
1636646800000|2021-11-11 16:06:40|44188.7|44168.7|44189.1|44169.1|44189.1|44169.1|44186.6|44166.6|2
1636646810000|2021-11-11 16:06:50|44186.6|44166.6|44186.6|44166.6|44189.1|44169.1|44186.6|44166.6|2
1636646820000|2021-11-11 16:07:00|44187.1|44167.1|44191.6|44171.6|44191.6|44171.6|44187.1|44167.1|2
1636646830000|2021-11-11 16:07:10|44192.6|44172.6|44194.6|44174.6|44199.1|44179.1|44192.6|44172.6|14
1636646840000|2021-11-11 16:07:20|44192.1|44172.1|44170.1|44150.1|44192.1|44172.1|44170.1|44150.1|10
1636646850000|2021-11-11 16:07:30|44174.6|44154.6|44164.6|44144.6|44174.6|44154.6|44164.1|44144.1|18
1636646860000|2021-11-11 16:07:40|44161.6|44141.6|44164.1|44144.1|44164.6|44144.6|44161.6|44141.6|9
1636646870000|2021-11-11 16:07:50|44163.7|44143.7|44162.6|44142.6|44163.7|44143.7|44159.6|44139.6|12
1636646880000|2021-11-11 16:08:00|44162.1|44142.1|44155.1|44135.1|44162.1|44142.1|44155.1|44135.1|4
1636646890000|2021-11-11 16:08:10|44154.6|44134.6|44149.6|44129.6|44154.6|44134.6|44149.6|44129.6|14
1636646900000|2021-11-11 16:08:20|44151.6|44131.6|44149.1|44129.1|44151.6|44131.6|44149.1|44129.1|4
1636646910000|2021-11-11 16:08:30|44146.6|44126.6|44146.6|44126.6|44146.6|44126.6|44146.6|44126.6|4
1636646920000|2021-11-11 16:08:40|44149.1|44129.1|44146.6|44126.6|44149.1|44129.1|44146.6|44126.6|5
1636646930000|2021-11-11 16:08:50|44144.1|44124.1|44142.1|44122.1|44144.6|44124.6|44142.1|44122.1|12
1636646940000|2021-11-11 16:09:00|44141.6|44121.6|44134.1|44114.1|44141.6|44121.6|44134.1|44114.1|22
1636646950000|2021-11-11 16:09:10|44133.7|44113.7|44134.6|44114.6|44134.6|44114.6|44133.7|44113.7|3
1636646960000|2021-11-11 16:09:20|44136.6|44116.6|44136.6|44116.6|44136.6|44116.6|44134.6|44114.6|14
1636646970000|2021-11-11 16:09:30|44138.7|44118.7|44136.6|44116.6|44138.7|44118.7|44136.6|44116.6|3
1636646980000|2021-11-11 16:09:40|44131.6|44111.6|44128.7|44108.7|44131.6|44111.6|44128.7|44108.7|15
1636646990000|2021-11-11 16:09:50|44126.6|44106.6|44126.6|44106.6|44126.6|44106.6|44126.6|44106.6|2
1636647000000|2021-11-11 16:10:00|44127.6|44107.6|44114.6|44094.6|44129.6|44109.6|44114.6|44094.6|18
1636647010000|2021-11-11 16:10:10|44110.1|44090.1|44114.6|44094.6|44114.6|44094.6|44110.1|44090.1|13
1636647020000|2021-11-11 16:10:20|44115.1|44095.1|44117.1|44097.1|44117.1|44097.1|44114.6|44094.6|7
1636647030000|2021-11-11 16:10:30|44114.6|44094.6|44114.6|44094.6|44114.6|44094.6|44112.6|44092.6|3
1636647040000|2021-11-11 16:10:40|44112.1|44092.1|44119.6|44099.6|44119.6|44099.6|44112.1|44092.1|22
1636647050000|2021-11-11 16:10:50|44117.1|44097.1|44119.6|44099.6|44119.6|44099.6|44117.1|44097.1|4
1636647060000|2021-11-11 16:11:00|44124.1|44104.1|44119.6|44099.6|44124.1|44104.1|44119.6|44099.6|10
1636647070000|2021-11-11 16:11:10|44121.6|44101.6|44117.6|44097.6|44124.6|44104.6|44117.6|44097.6|12
1636647080000|2021-11-11 16:11:20|44114.1|44094.1|44110.1|44090.1|44114.6|44094.6|44110.1|44090.1|12
1636647090000|2021-11-11 16:11:30|44100.1|44080.1|44099.6|44079.6|44102.1|44082.1|44099.6|44079.6|14
1636647100000|2021-11-11 16:11:40|44100.1|44080.1|44102.1|44082.1|44104.1|44084.1|44100.1|44080.1|4
1636647110000|2021-11-11 16:11:50|44101.6|44081.6|44099.6|44079.6|44101.6|44081.6|44099.6|44079.6|3
1636647120000|2021-11-11 16:12:00|44100.1|44080.1|44102.1|44082.1|44104.6|44084.6|44099.6|44079.6|10
1636647130000|2021-11-11 16:12:10|44100.1|44080.1|44109.1|44089.1|44109.1|44089.1|44100.1|44080.1|7
1636647140000|2021-11-11 16:12:20|44111.6|44091.6|44109.1|44089.1|44113.7|44093.7|44109.1|44089.1|4
1636647150000|2021-11-11 16:12:30|44105.1|44085.1|44105.1|44085.1|44105.1|44085.1|44103|44083|7
1636647160000|2021-11-11 16:12:40|44104.6|44084.6|44104.6|44084.6|44104.6|44084.6|44104.6|44084.6|11
1636647170000|2021-11-11 16:12:50|44104.1|44084.1|44104.1|44084.1|44104.1|44084.1|44104.1|44084.1|3
1636647180000|2021-11-11 16:13:00|44104.6|44084.6|44104.6|44084.6|44104.6|44084.6|44102.1|44082.1|6
1636647190000|2021-11-11 16:13:10|44104.1|44084.1|44095.1|44075.1|44104.1|44084.1|44095.1|44075.1|8
1636647200000|2021-11-11 16:13:20|44090.1|44070.1|44090.1|44070.1|44090.1|44070.1|44090.1|44070.1|7
1636647210000|2021-11-11 16:13:30|44086.6|44066.6|44084.6|44064.6|44086.6|44066.6|44084.6|44064.6|6
1636647220000|2021-11-11 16:13:40|44089.6|44069.6|44089.6|44069.6|44091.6|44071.6|44087.1|44067.1|9
1636647230000|2021-11-11 16:13:50|44094.6|44074.6|44095.1|44075.1|44095.1|44075.1|44094.6|44074.6|12
1636647240000|2021-11-11 16:14:00|44094.6|44074.6|44099.6|44079.6|44102.1|44082.1|44094.6|44074.6|4
1636647250000|2021-11-11 16:14:10|44099.1|44079.1|44099.1|44079.1|44099.1|44079.1|44099.1|44079.1|2
1636647260000|2021-11-11 16:14:20|44099.6|44079.6|44092.1|44072.1|44099.6|44079.6|44092.1|44072.1|8
1636647270000|2021-11-11 16:14:30|||||||||1
1636647280000|2021-11-11 16:14:40|44089.6|44069.6|44090.1|44070.1|44094.1|44074.1|44089.6|44069.6|2
1636647290000|2021-11-11 16:14:50|44092.1|44072.1|44089.6|44069.6|44092.1|44072.1|44089.6|44069.6|2
1636647300000|2021-11-11 16:15:00|44090.1|44070.1|44089.6|44069.6|44092.6|44072.6|44089.6|44069.6|17
1636647310000|2021-11-11 16:15:10|44091.6|44071.6|44089.6|44069.6|44091.6|44071.6|44089.6|44069.6|4
1636647320000|2021-11-11 16:15:20|44091.6|44071.6|44096.6|44076.6|44096.6|44076.6|44089.6|44069.6|6
1636647330000|2021-11-11 16:15:30|44099.1|44079.1|44101.6|44081.6|44101.6|44081.6|44097.6|44077.6|12
1636647340000|2021-11-11 16:15:40|44102.6|44082.6|44109.1|44089.1|44109.1|44089.1|44102.6|44082.6|11
1636647350000|2021-11-11 16:15:50|44107.1|44087.1|44106.6|44086.6|44107.1|44087.1|44104.6|44084.6|7
1636647360000|2021-11-11 16:16:00|44108.6|44088.6|44109.6|44089.6|44113.6|44093.6|44108.6|44088.6|10
1636647370000|2021-11-11 16:16:10|44109.1|44089.1|44109.1|44089.1|44109.1|44089.1|44109.1|44089.1|8
1636647380000|2021-11-11 16:16:20|44109.6|44089.6|44107.1|44087.1|44111.6|44091.6|44104.6|44084.6|6
1636647390000|2021-11-11 16:16:30|44105.1|44085.1|44109.6|44089.6|44109.6|44089.6|44104.6|44084.6|9
1636647400000|2021-11-11 16:16:40|44107.1|44087.1|44109.1|44089.1|44109.1|44089.1|44105.1|44085.1|4
1636647410000|2021-11-11 16:16:50|44109.6|44089.6|44109.6|44089.6|44109.6|44089.6|44109.6|44089.6|0
1636647420000|2021-11-11 16:17:00|44106.6|44086.6|44109.6|44089.6|44109.6|44089.6|44106.6|44086.6|3
1636647430000|2021-11-11 16:17:10|||||||||2
1636647440000|2021-11-11 16:17:20|44109.1|44089.1|44107.1|44087.1|44109.1|44089.1|44104.6|44084.6|3
1636647450000|2021-11-11 16:17:30|44107.6|44087.6|44109.6|44089.6|44109.6|44089.6|44105.1|44085.1|2
1636647460000|2021-11-11 16:17:40|||||||||2
1636647470000|2021-11-11 16:17:50|44111.6|44091.6|44114.6|44094.6|44114.6|44094.6|44109.6|44089.6|10
1636647480000|2021-11-11 16:18:00|44112.1|44092.1|44094.6|44074.6|44114.1|44094.1|44094.6|44074.6|12
1636647490000|2021-11-11 16:18:10|44092.6|44072.6|44092.6|44072.6|44092.6|44072.6|44092.6|44072.6|4
1636647500000|2021-11-11 16:18:20|44089.6|44069.6|44089.6|44069.6|44089.6|44069.6|44089.6|44069.6|7
1636647510000|2021-11-11 16:18:30|44089.1|44069.1|44089.1|44069.1|44089.1|44069.1|44089.1|44069.1|0
1636647520000|2021-11-11 16:18:40|44089.6|44069.6|44087.1|44067.1|44089.6|44069.6|44087.1|44067.1|4
1636647530000|2021-11-11 16:18:50|44087.6|44067.6|44089.6|44069.6|44089.6|44069.6|44087.1|44067.1|3
1636647540000|2021-11-11 16:19:00|44087.6|44067.6|44087.1|44067.1|44087.6|44067.6|44087.1|44067.1|2
1636647550000|2021-11-11 16:19:10|44087.6|44067.6|44094.6|44074.6|44094.6|44074.6|44085.5|44065.5|8
1636647560000|2021-11-11 16:19:20|||||||||3
1636647570000|2021-11-11 16:19:30|44094.1|44074.1|44091.6|44071.6|44094.1|44074.1|44091.6|44071.6|8
1636647580000|2021-11-11 16:19:40|44091.1|44071.1|44091.1|44071.1|44091.1|44071.1|44091.1|44071.1|2
1636647590000|2021-11-11 16:19:50|44089.1|44069.1|44087.6|44067.6|44089.1|44069.1|44086.6|44066.6|11
1636647600000|2021-11-11 16:20:00|44089.6|44069.6|44089.6|44069.6|44091.6|44071.6|44089.6|44069.6|15
1636647620000|2021-11-11 16:20:20|44090.1|44070.1|44092.1|44072.1|44092.1|44072.1|44090.1|44070.1|4
1636647630000|2021-11-11 16:20:30|44090.1|44070.1|44102.1|44082.1|44102.1|44082.1|44089.6|44069.6|8
1636647640000|2021-11-11 16:20:40|44102.6|44082.6|44110.1|44090.1|44110.1|44090.1|44102.6|44082.6|9
1636647650000|2021-11-11 16:20:50|44109.6|44089.6|44110.1|44090.1|44110.1|44090.1|44109.6|44089.6|1
1636647660000|2021-11-11 16:21:00|44114.6|44094.6|44107.1|44087.1|44114.6|44094.6|44107.1|44087.1|7
1636647670000|2021-11-11 16:21:10|44109.6|44089.6|44109.6|44089.6|44109.6|44089.6|44109.6|44089.6|6
1636647680000|2021-11-11 16:21:20|44111.6|44091.6|44111.6|44091.6|44111.6|44091.6|44111.6|44091.6|13
1636647690000|2021-11-11 16:21:30|44112.1|44092.1|44117.6|44097.6|44117.6|44097.6|44112.1|44092.1|3
1636647700000|2021-11-11 16:21:40|44117.1|44097.1|44117.1|44097.1|44117.6|44097.6|44117.1|44097.1|1
1636647710000|2021-11-11 16:21:50|44115.1|44095.1|44115.1|44095.1|44115.1|44095.1|44115.1|44095.1|2
1636647720000|2021-11-11 16:22:00|44117.1|44097.1|44117.6|44097.6|44120.1|44100.1|44117.1|44097.1|6
1636647730000|2021-11-11 16:22:10|44119.6|44099.6|44119.6|44099.6|44119.6|44099.6|44117.6|44097.6|2
1636647740000|2021-11-11 16:22:20|44117.6|44097.6|44124.6|44104.6|44124.6|44104.6|44114.6|44094.6|29
1636647750000|2021-11-11 16:22:30|44125.1|44105.1|44127.1|44107.1|44127.1|44107.1|44125.1|44105.1|6
1636647760000|2021-11-11 16:22:40|44126.6|44106.6|44119.6|44099.6|44126.6|44106.6|44119.1|44099.1|10
1636647770000|2021-11-11 16:22:50|44119.1|44099.1|44119.6|44099.6|44119.6|44099.6|44119.1|44099.1|1
1636647780000|2021-11-11 16:23:00|44119.1|44099.1|44119.6|44099.6|44119.6|44099.6|44114.6|44094.6|6
1636647800000|2021-11-11 16:23:20|44117.1|44097.1|44115.1|44095.1|44117.1|44097.1|44115.1|44095.1|3
1636647810000|2021-11-11 16:23:30|44119.6|44099.6|44126.6|44106.6|44126.6|44106.6|44119.6|44099.6|9
1636647820000|2021-11-11 16:23:40|44124.1|44104.1|44124.1|44104.1|44124.1|44104.1|44124.1|44104.1|6
1636647830000|2021-11-11 16:23:50|44124.6|44104.6|44127.1|44107.1|44127.1|44107.1|44124.6|44104.6|4
1636647840000|2021-11-11 16:24:00|44127.6|44107.6|44134.1|44114.1|44134.6|44114.6|44127.6|44107.6|16
1636647850000|2021-11-11 16:24:10|44134.6|44114.6|44134.1|44114.1|44136.1|44116.1|44134.1|44114.1|6
1636647860000|2021-11-11 16:24:20|44134.6|44114.6|44134.6|44114.6|44136.6|44116.6|44134.6|44114.6|3
1636647870000|2021-11-11 16:24:30|44136.6|44116.6|44132.1|44112.1|44139.1|44119.1|44131.6|44111.6|16
1636647880000|2021-11-11 16:24:40|44134.1|44114.1|44116.6|44096.6|44134.1|44114.1|44116.6|44096.6|2
1636647890000|2021-11-11 16:24:50|44117.1|44097.1|44117.1|44097.1|44117.1|44097.1|44116.6|44096.6|4
1636647900000|2021-11-11 16:25:00|44116.6|44096.6|44116.1|44096.1|44116.6|44096.6|44114.1|44094.1|6
1636647910000|2021-11-11 16:25:10|44114.1|44094.1|44116.6|44096.6|44116.6|44096.6|44114.1|44094.1|0
1636647920000|2021-11-11 16:25:20|44116.1|44096.1|44113.6|44093.6|44116.1|44096.1|44113.6|44093.6|6
1636647930000|2021-11-11 16:25:30|44116.1|44096.1|44116.1|44096.1|44116.1|44096.1|44113.6|44093.6|3
1636647940000|2021-11-11 16:25:40|44114.1|44094.1|44116.6|44096.6|44116.6|44096.6|44113.6|44093.6|7
1636647960000|2021-11-11 16:26:00|44116.1|44096.1|44113.6|44093.6|44116.1|44096.1|44113.6|44093.6|4
1636647970000|2021-11-11 16:26:10|||||||||1
1636647980000|2021-11-11 16:26:20|44113.2|44093.2|44110.7|44090.7|44113.2|44093.2|44110.7|44090.7|9
1636647990000|2021-11-11 16:26:30|44101.6|44081.6|44096.6|44076.6|44101.6|44081.6|44096.6|44076.6|10
1636648000000|2021-11-11 16:26:40|44098.6|44078.6|44096.6|44076.6|44098.6|44078.6|44096.6|44076.6|8
1636648010000|2021-11-11 16:26:50|44094.1|44074.1|44094.1|44074.1|44094.1|44074.1|44094.1|44074.1|2
1636648020000|2021-11-11 16:27:00|44092.1|44072.1|44088.6|44068.6|44094.1|44074.1|44088.6|44068.6|16
1636648030000|2021-11-11 16:27:10|44084.1|44064.1|44073.6|44053.6|44084.1|44064.1|44068.6|44048.6|50
1636648040000|2021-11-11 16:27:20|44073.2|44053.2|44073.6|44053.6|44073.6|44053.6|44069.1|44049.1|1
1636648050000|2021-11-11 16:27:30|44071.6|44051.6|44069.6|44049.6|44071.6|44051.6|44069.6|44049.6|24
1636648060000|2021-11-11 16:27:40|44071.6|44051.6|44073.6|44053.6|44073.6|44053.6|44069.1|44049.1|7
1636648070000|2021-11-11 16:27:50|44074.1|44054.1|44078.2|44058.2|44078.2|44058.2|44074.1|44054.1|1
1636648080000|2021-11-11 16:28:00|44076.1|44056.1|44078.2|44058.2|44078.2|44058.2|44073.6|44053.6|22
1636648090000|2021-11-11 16:28:10|44075.7|44055.7|44073.2|44053.2|44075.7|44055.7|44072.7|44052.7|45
1636648100000|2021-11-11 16:28:20|44075.7|44055.7|44083.2|44063.2|44083.6|44063.6|44075.7|44055.7|11
1636648120000|2021-11-11 16:28:40|44082.7|44062.7|44088.2|44068.2|44088.6|44068.6|44082.7|44062.7|15
1636648130000|2021-11-11 16:28:50|44087.7|44067.7|44090.2|44070.2|44090.2|44070.2|44087.7|44067.7|6
1636648140000|2021-11-11 16:29:00|44088.2|44068.2|44092.7|44072.7|44092.7|44072.7|44087.7|44067.7|9
1636648150000|2021-11-11 16:29:10|44095.2|44075.2|44097.2|44077.2|44097.2|44077.2|44095.2|44075.2|15
1636648160000|2021-11-11 16:29:20|44097.7|44077.7|44097.2|44077.2|44097.7|44077.7|44094.7|44074.7|11
1636648170000|2021-11-11 16:29:30|44094.7|44074.7|44097.2|44077.2|44097.2|44077.2|44094.7|44074.7|6
1636648180000|2021-11-11 16:29:40|||||||||2
1636648190000|2021-11-11 16:29:50|44097.7|44077.7|44099.7|44079.7|44099.7|44079.7|44094.7|44074.7|12
1636648200000|2021-11-11 16:30:00|44103.2|44083.2|44099.3|44079.3|44103.2|44083.2|44099.3|44079.3|15
1636648210000|2021-11-11 16:30:10|44098.8|44078.8|44084.3|44064.3|44098.8|44078.8|44084.3|44064.3|23
1636648220000|2021-11-11 16:30:20|44083.8|44063.8|44083.8|44063.8|44083.8|44063.8|44082.8|44062.8|9
1636648230000|2021-11-11 16:30:30|44083.3|44063.3|44083.8|44063.8|44083.8|44063.8|44082.8|44062.8|11
1636648240000|2021-11-11 16:30:40|44083.3|44063.3|44083.8|44063.8|44083.8|44063.8|44083.3|44063.3|3
1636648250000|2021-11-11 16:30:50|44083.3|44063.3|44083.8|44063.8|44083.8|44063.8|44080.8|44060.8|24
1636648260000|2021-11-11 16:31:00|44081.8|44061.8|44086.3|44066.3|44086.3|44066.3|44081.8|44061.8|7
1636648270000|2021-11-11 16:31:10|44084.3|44064.3|44086.8|44066.8|44086.8|44066.8|44084.3|44064.3|4
1636648280000|2021-11-11 16:31:20|44088.8|44068.8|44091.8|44071.8|44096.3|44076.3|44088.8|44068.8|20
1636648290000|2021-11-11 16:31:30|44093.8|44073.8|44096.8|44076.8|44096.8|44076.8|44091.8|44071.8|4
1636648300000|2021-11-11 16:31:40|44096.3|44076.3|44083.8|44063.8|44096.3|44076.3|44083.8|44063.8|6
1636648310000|2021-11-11 16:31:50|44080.8|44060.8|44083.8|44063.8|44083.8|44063.8|44080.8|44060.8|10
1636648320000|2021-11-11 16:32:00|44081.8|44061.8|44080.8|44060.8|44083.3|44063.3|44080.8|44060.8|19
1636648330000|2021-11-11 16:32:10|44083.8|44063.8|44086.3|44066.3|44086.3|44066.3|44083.8|44063.8|11
1636648340000|2021-11-11 16:32:20|44086.8|44066.8|44086.8|44066.8|44086.8|44066.8|44086.8|44066.8|4
1636648350000|2021-11-11 16:32:30|44087.2|44067.2|44091.3|44071.3|44093.3|44073.3|44087.2|44067.2|9
1636648360000|2021-11-11 16:32:40|44095.3|44075.3|44091.3|44071.3|44095.3|44075.3|44091.3|44071.3|4
1636648370000|2021-11-11 16:32:50|44095.8|44075.8|44101.3|44081.3|44101.3|44081.3|44095.8|44075.8|17
1636648380000|2021-11-11 16:33:00|44096.8|44076.8|44091.8|44071.8|44096.8|44076.8|44091.8|44071.8|10
1636648390000|2021-11-11 16:33:10|44089.7|44069.7|44083.8|44063.8|44089.7|44069.7|44083.8|44063.8|7
1636648400000|2021-11-11 16:33:20|44081.8|44061.8|44078.8|44058.8|44081.8|44061.8|44078.8|44058.8|13
1636648410000|2021-11-11 16:33:30|44083.8|44063.8|44083.8|44063.8|44083.8|44063.8|44083.8|44063.8|17
1636648420000|2021-11-11 16:33:40|44078.8|44058.8|44064.3|44044.3|44078.8|44058.8|44061.8|44041.8|25
1636648430000|2021-11-11 16:33:50|44068.8|44048.8|44082.2|44062.2|44082.2|44062.2|44068.8|44048.8|12
1636648440000|2021-11-11 16:34:00|44084.7|44064.7|44086.8|44066.8|44089.3|44069.3|44084.7|44064.7|5
1636648450000|2021-11-11 16:34:10|44084.7|44064.7|44077.2|44057.2|44086.8|44066.8|44077.2|44057.2|11
1636648460000|2021-11-11 16:34:20|44077.7|44057.7|44081.8|44061.8|44082.7|44062.7|44077.7|44057.7|9
1636648470000|2021-11-11 16:34:30|44081.3|44061.3|44081.3|44061.3|44081.3|44061.3|44081.3|44061.3|2
1636648480000|2021-11-11 16:34:40|44077.2|44057.2|44079.3|44059.3|44081.3|44061.3|44076.3|44056.3|8
1636648490000|2021-11-11 16:34:50|44081.3|44061.3|44081.3|44061.3|44081.3|44061.3|44081.3|44061.3|1
1636648500000|2021-11-11 16:35:00|44082.2|44062.2|44086.3|44066.3|44086.3|44066.3|44082.2|44062.2|2
1636648510000|2021-11-11 16:35:10|44086.8|44066.8|44094.7|44074.7|44094.7|44074.7|44086.8|44066.8|9
1636648520000|2021-11-11 16:35:20|44094.3|44074.3|44108.8|44088.8|44110.8|44090.8|44094.3|44074.3|17
1636648530000|2021-11-11 16:35:30|44107.2|44087.2|44102.7|44082.7|44111.3|44091.3|44102.7|44082.7|8
1636648540000|2021-11-11 16:35:40|44102.2|44082.2|44101.8|44081.8|44104.7|44084.7|44101.8|44081.8|5
1636648550000|2021-11-11 16:35:50|44102.2|44082.2|44106.3|44086.3|44106.3|44086.3|44102.2|44082.2|17
1636648560000|2021-11-11 16:36:00|44104.3|44084.3|44107.2|44087.2|44107.2|44087.2|44104.3|44084.3|4
1636648570000|2021-11-11 16:36:10|44109.7|44089.7|44114.7|44094.7|44114.7|44094.7|44109.7|44089.7|18
1636648580000|2021-11-11 16:36:20|44119.7|44099.7|44122.2|44102.2|44122.2|44102.2|44117.2|44097.2|17
1636648590000|2021-11-11 16:36:30|44122.7|44102.7|44117.7|44097.7|44122.7|44102.7|44117.7|44097.7|0
1636648600000|2021-11-11 16:36:40|44117.2|44097.2|44118.2|44098.2|44118.2|44098.2|44115.2|44095.2|46
1636648610000|2021-11-11 16:36:50|44115.7|44095.7|44123.2|44103.2|44123.2|44103.2|44115.7|44095.7|6
1636648620000|2021-11-11 16:37:00|44120.7|44100.7|44118.2|44098.2|44123.2|44103.2|44118.2|44098.2|12
1636648630000|2021-11-11 16:37:10|44118.6|44098.6|44118.2|44098.2|44118.6|44098.6|44116.1|44096.1|2
1636648640000|2021-11-11 16:37:20|44118.6|44098.6|44118.2|44098.2|44118.6|44098.6|44115.7|44095.7|9
1636648650000|2021-11-11 16:37:30|44118.6|44098.6|44115.7|44095.7|44118.6|44098.6|44115.7|44095.7|2
1636648660000|2021-11-11 16:37:40|44117.7|44097.7|44115.7|44095.7|44118.2|44098.2|44115.7|44095.7|3
1636648670000|2021-11-11 16:37:50|44118.2|44098.2|44115.7|44095.7|44118.2|44098.2|44115.7|44095.7|2
1636648680000|2021-11-11 16:38:00|44113.6|44093.6|44114.1|44094.1|44114.1|44094.1|44113.6|44093.6|7
1636648690000|2021-11-11 16:38:10|44113.2|44093.2|44110.7|44090.7|44113.6|44093.6|44110.7|44090.7|13
1636648700000|2021-11-11 16:38:20|44110.2|44090.2|44107.7|44087.7|44110.2|44090.2|44107.7|44087.7|8
1636648710000|2021-11-11 16:38:30|44107.2|44087.2|44105.2|44085.2|44107.2|44087.2|44105.2|44085.2|18
1636648720000|2021-11-11 16:38:40|||||||||8
1636648730000|2021-11-11 16:38:50|||||||||2
1636648740000|2021-11-11 16:39:00|44104.7|44084.7|44091.8|44071.8|44104.7|44084.7|44091.8|44071.8|7
1636648750000|2021-11-11 16:39:10|44094.7|44074.7|44085.2|44065.2|44094.7|44074.7|44085.2|44065.2|9
1636648760000|2021-11-11 16:39:20|44082.7|44062.7|44082.2|44062.2|44082.7|44062.7|44082.2|44062.2|9
1636648770000|2021-11-11 16:39:30|44081.8|44061.8|44085.2|44065.2|44085.2|44065.2|44079.7|44059.7|4
1636648780000|2021-11-11 16:39:40|44087.2|44067.2|44097.7|44077.7|44097.7|44077.7|44087.2|44067.2|9
1636648790000|2021-11-11 16:39:50|44095.7|44075.7|44095.2|44075.2|44097.2|44077.2|44095.2|44075.2|8
1636648800000|2021-11-11 16:40:00|44097.7|44077.7|44092.7|44072.7|44097.7|44077.7|44092.7|44072.7|8
1636648810000|2021-11-11 16:40:10|44092.2|44072.2|44097.7|44077.7|44097.7|44077.7|44092.2|44072.2|8
1636648820000|2021-11-11 16:40:20|44098.2|44078.2|44102.7|44082.7|44107.7|44087.7|44098.2|44078.2|11
1636648830000|2021-11-11 16:40:30|44100.7|44080.7|44093.2|44073.2|44100.7|44080.7|44093.2|44073.2|18
1636648840000|2021-11-11 16:40:40|44097.7|44077.7|44097.2|44077.2|44097.7|44077.7|44092.7|44072.7|8
1636648850000|2021-11-11 16:40:50|||||||||30
1636648860000|2021-11-11 16:41:00|44095.2|44075.2|44092.7|44072.7|44097.7|44077.7|44092.7|44072.7|7
1636648870000|2021-11-11 16:41:10|||||||||1
1636648880000|2021-11-11 16:41:20|44090.2|44070.2|44087.7|44067.7|44090.2|44070.2|44087.7|44067.7|1
1636648890000|2021-11-11 16:41:30|44087.2|44067.2|44082.7|44062.7|44087.7|44067.7|44082.7|44062.7|12
1636648900000|2021-11-11 16:41:40|44082.2|44062.2|44079.7|44059.7|44082.2|44062.2|44079.7|44059.7|4
1636648910000|2021-11-11 16:41:50|||||||||6
1636648920000|2021-11-11 16:42:00|||||||||3
1636648930000|2021-11-11 16:42:10|44081.8|44061.8|44082.7|44062.7|44082.7|44062.7|44081.8|44061.8|10
1636648940000|2021-11-11 16:42:20|44082.2|44062.2|44079.7|44059.7|44082.2|44062.2|44079.7|44059.7|3
1636648950000|2021-11-11 16:42:30|||||||||4
1636648960000|2021-11-11 16:42:40|||||||||3
1636648970000|2021-11-11 16:42:50|||||||||1
1636648980000|2021-11-11 16:43:00|44080.2|44060.2|44079.7|44059.7|44080.2|44060.2|44079.7|44059.7|6
1636648990000|2021-11-11 16:43:10|||||||||3
1636649000000|2021-11-11 16:43:20|44079.3|44059.3|44074.3|44054.3|44079.3|44059.3|44074.3|44054.3|12
1636649010000|2021-11-11 16:43:30|44071.3|44051.3|44064.7|44044.7|44071.8|44051.8|44064.7|44044.7|9
1636649020000|2021-11-11 16:43:40|44067.2|44047.2|44073.2|44053.2|44073.6|44053.6|44067.2|44047.2|8
1636649030000|2021-11-11 16:43:50|44072.7|44052.7|44072.2|44052.2|44073.2|44053.2|44071.8|44051.8|11
1636649040000|2021-11-11 16:44:00|44072.7|44052.7|44084.3|44064.3|44087.2|44067.2|44072.7|44052.7|4
1636649050000|2021-11-11 16:44:10|44084.7|44064.7|44084.7|44064.7|44087.2|44067.2|44082.7|44062.7|5
1636649060000|2021-11-11 16:44:20|44082.7|44062.7|44082.7|44062.7|44082.7|44062.7|44082.2|44062.2|4
1636649070000|2021-11-11 16:44:30|44087.2|44067.2|44084.7|44064.7|44089.7|44069.7|44082.2|44062.2|10
1636649080000|2021-11-11 16:44:40|44082.7|44062.7|44082.7|44062.7|44082.7|44062.7|44082.7|44062.7|6
1636649090000|2021-11-11 16:44:50|44080.7|44060.7|44080.2|44060.2|44082.7|44062.7|44080.2|44060.2|4
1636649100000|2021-11-11 16:45:00|44082.7|44062.7|44082.2|44062.2|44084.7|44064.7|44081.8|44061.8|11
1636649110000|2021-11-11 16:45:10|44081.8|44061.8|44087.2|44067.2|44087.2|44067.2|44081.8|44061.8|9
1636649120000|2021-11-11 16:45:20|44083.2|44063.2|44082.7|44062.7|44087.2|44067.2|44082.7|44062.7|25
1636649130000|2021-11-11 16:45:30|44079.7|44059.7|44062.7|44042.7|44079.7|44059.7|44062.7|44042.7|15
1636649140000|2021-11-11 16:45:40|44060.7|44040.7|44056.8|44036.8|44064.3|44044.3|44056.8|44036.8|26
1636649150000|2021-11-11 16:45:50|44056.3|44036.3|44056.8|44036.8|44056.8|44036.8|44056.3|44036.3|8
1636649160000|2021-11-11 16:46:00|44056.3|44036.3|44036.3|44016.3|44056.3|44036.3|44036.3|44016.3|45
1636649170000|2021-11-11 16:46:10|44035.8|44015.8|44033.8|44013.8|44036.8|44016.8|44033.8|44013.8|28
1636649180000|2021-11-11 16:46:20|44034.3|44014.3|44031.8|44011.8|44036.3|44016.3|44031.8|44011.8|18
1636649190000|2021-11-11 16:46:30|44033.8|44013.8|44021.8|44001.8|44033.8|44013.8|44016.8|43996.8|51
1636649200000|2021-11-11 16:46:40|44026.3|44006.3|44022.2|44002.2|44030.3|44010.3|44022.2|44002.2|19
1636649210000|2021-11-11 16:46:50|44021.8|44001.8|44026.3|44006.3|44026.3|44006.3|44021.8|44001.8|11
1636649220000|2021-11-11 16:47:00|44031.3|44011.3|44019.3|43999.3|44036.8|44016.8|44019.3|43999.3|46
1636649230000|2021-11-11 16:47:10|44017.2|43997.2|44017.2|43997.2|44017.2|43997.2|44012.7|43992.7|10
1636649240000|2021-11-11 16:47:20|44015.2|43995.2|44020.2|44000.2|44020.2|44000.2|44014.7|43994.7|10
1636649250000|2021-11-11 16:47:30|44017.7|43997.7|44017.2|43997.2|44020.2|44000.2|44017.2|43997.2|10
1636649260000|2021-11-11 16:47:40|44014.7|43994.7|44007.7|43987.7|44017.7|43997.7|44007.7|43987.7|10
1636649270000|2021-11-11 16:47:50|44008.2|43988.2|44012.7|43992.7|44017.7|43997.7|44008.2|43988.2|10
1636649280000|2021-11-11 16:48:00|44013.2|43993.2|44017.7|43997.7|44017.7|43997.7|44013.2|43993.2|18
1636649290000|2021-11-11 16:48:10|44018.2|43998.2|44024.7|44004.7|44027.7|44007.7|44018.2|43998.2|10
1636649300000|2021-11-11 16:48:20|44027.2|44007.2|44027.2|44007.2|44027.2|44007.2|44027.2|44007.2|7
1636649310000|2021-11-11 16:48:30|44024.7|44004.7|44017.7|43997.7|44024.7|44004.7|44017.7|43997.7|8
1636649320000|2021-11-11 16:48:40|44015.7|43995.7|44012.2|43992.2|44015.7|43995.7|44012.2|43992.2|10
1636649330000|2021-11-11 16:48:50|44012.7|43992.7|44012.7|43992.7|44012.7|43992.7|44012.2|43992.2|10
1636649340000|2021-11-11 16:49:00|44013.2|43993.2|44012.2|43992.2|44015.2|43995.2|44012.2|43992.2|6
1636649350000|2021-11-11 16:49:10|44012.7|43992.7|44012.7|43992.7|44015.2|43995.2|44012.7|43992.7|7
1636649360000|2021-11-11 16:49:20|44014.7|43994.7|44012.7|43992.7|44014.7|43994.7|44012.7|43992.7|4
1636649370000|2021-11-11 16:49:30|||||||||12
1636649380000|2021-11-11 16:49:40|44012.2|43992.2|44012.7|43992.7|44012.7|43992.7|44007.7|43987.7|8
1636649390000|2021-11-11 16:49:50|44013.2|43993.2|44010.2|43990.2|44013.2|43993.2|44010.2|43990.2|6
1636649400000|2021-11-11 16:50:00|44012.7|43992.7|44009.7|43989.7|44012.7|43992.7|43997.7|43977.7|29
1636649410000|2021-11-11 16:50:10|44010.2|43990.2|44012.7|43992.7|44012.7|43992.7|44010.2|43990.2|6
1636649420000|2021-11-11 16:50:20|44012.2|43992.2|44020.2|44000.2|44020.2|44000.2|44012.2|43992.2|18
1636649430000|2021-11-11 16:50:30|44018.2|43998.2|44022.7|44002.7|44022.7|44002.7|44017.7|43997.7|6
1636649440000|2021-11-11 16:50:40|44025.2|44005.2|44029.7|44009.7|44029.7|44009.7|44025.2|44005.2|13
1636649450000|2021-11-11 16:50:50|44032.2|44012.2|44032.7|44012.7|44032.7|44012.7|44032.2|44012.2|3
1636649460000|2021-11-11 16:51:00|44033.2|44013.2|44034.7|44014.7|44037.2|44017.2|44033.2|44013.2|12
1636649470000|2021-11-11 16:51:10|44027.7|44007.7|44027.7|44007.7|44027.7|44007.7|44027.7|44007.7|4
1636649480000|2021-11-11 16:51:20|44025.2|44005.2|44027.7|44007.7|44027.7|44007.7|44025.2|44005.2|8
1636649490000|2021-11-11 16:51:30|44028.2|44008.2|44028.2|44008.2|44028.2|44008.2|44028.2|44008.2|4
1636649500000|2021-11-11 16:51:40|44029.7|44009.7|44029.7|44009.7|44029.7|44009.7|44029.7|44009.7|9
1636649510000|2021-11-11 16:51:50|44027.2|44007.2|44026.8|44006.8|44027.2|44007.2|44024.3|44004.3|8
1636649520000|2021-11-11 16:52:00|44027.2|44007.2|44027.2|44007.2|44027.2|44007.2|44027.2|44007.2|11
1636649530000|2021-11-11 16:52:10|44029.7|44009.7|44029.7|44009.7|44029.7|44009.7|44029.7|44009.7|4
1636649540000|2021-11-11 16:52:20|44031.8|44011.8|44031.8|44011.8|44036.8|44016.8|44027.2|44007.2|13
1636649550000|2021-11-11 16:52:30|44029.3|44009.3|44039.7|44019.7|44039.7|44019.7|44027.2|44007.2|12
1636649560000|2021-11-11 16:52:40|44039.3|44019.3|44039.3|44019.3|44039.3|44019.3|44039.3|44019.3|6
1636649570000|2021-11-11 16:52:50|||||||||1
1636649580000|2021-11-11 16:53:00|44041.3|44021.3|44041.7|44021.7|44041.7|44021.7|44041.3|44021.3|4
1636649590000|2021-11-11 16:53:10|44039.2|44019.2|44036.7|44016.7|44041.7|44021.7|44036.7|44016.7|7
1636649600000|2021-11-11 16:53:20|44034.7|44014.7|44032.2|44012.2|44036.7|44016.7|44032.2|44012.2|8
1636649610000|2021-11-11 16:53:30|44031.7|44011.7|44031.7|44011.7|44032.2|44012.2|44031.7|44011.7|6
1636649620000|2021-11-11 16:53:40|44034.2|44014.2|44036.7|44016.7|44036.7|44016.7|44034.2|44014.2|4
1636649630000|2021-11-11 16:53:50|44036.3|44016.3|44032.2|44012.2|44036.3|44016.3|44032.2|44012.2|3
1636649640000|2021-11-11 16:54:00|44034.7|44014.7|44039.2|44019.2|44039.2|44019.2|44032.2|44012.2|46
1636649650000|2021-11-11 16:54:10|44037.2|44017.2|44043.8|44023.8|44046.7|44026.7|44037.2|44017.2|17
1636649660000|2021-11-11 16:54:20|44044.2|44024.2|44037.2|44017.2|44044.7|44024.7|44036.7|44016.7|7
1636649670000|2021-11-11 16:54:30|44036.7|44016.7|44034.2|44014.2|44037.2|44017.2|44032.7|44012.7|4
1636649680000|2021-11-11 16:54:40|44036.7|44016.7|44036.7|44016.7|44036.7|44016.7|44036.7|44016.7|8
1636649690000|2021-11-11 16:54:50|44037.2|44017.2|44036.7|44016.7|44037.2|44017.2|44036.7|44016.7|4
1636649700000|2021-11-11 16:55:00|44037.2|44017.2|44042.2|44022.2|44046.7|44026.7|44037.2|44017.2|15
1636649710000|2021-11-11 16:55:10|44042.7|44022.7|44044.2|44024.2|44047.2|44027.2|44042.7|44022.7|9
1636649720000|2021-11-11 16:55:20|44041.7|44021.7|44036.7|44016.7|44041.7|44021.7|44036.7|44016.7|10
1636649730000|2021-11-11 16:55:30|44038.8|44018.8|44037.2|44017.2|44041.7|44021.7|44037.2|44017.2|13
1636649740000|2021-11-11 16:55:40|44036.7|44016.7|44041.7|44021.7|44041.7|44021.7|44036.7|44016.7|4
1636649750000|2021-11-11 16:55:50|44037.2|44017.2|44041.7|44021.7|44041.7|44021.7|44037.2|44017.2|2
1636649760000|2021-11-11 16:56:00|44037.2|44017.2|44041.7|44021.7|44041.7|44021.7|44036.7|44016.7|7
1636649770000|2021-11-11 16:56:10|44037.2|44017.2|44037.2|44017.2|44037.2|44017.2|44037.2|44017.2|6
1636649780000|2021-11-11 16:56:20|44037.7|44017.7|44036.7|44016.7|44041.7|44021.7|44036.7|44016.7|4
1636649790000|2021-11-11 16:56:30|44034.7|44014.7|44031.7|44011.7|44034.7|44014.7|44031.7|44011.7|13
1636649800000|2021-11-11 16:56:40|44034.7|44014.7|44036.7|44016.7|44036.7|44016.7|44032.2|44012.2|12
1636649810000|2021-11-11 16:56:50|44038.8|44018.8|44037.2|44017.2|44041.3|44021.3|44037.2|44017.2|3
1636649820000|2021-11-11 16:57:00|44036.7|44016.7|44037.2|44017.2|44037.2|44017.2|44036.7|44016.7|5
1636649830000|2021-11-11 16:57:10|||||||||2
1636649840000|2021-11-11 16:57:20|44036.7|44016.7|44036.7|44016.7|44036.7|44016.7|44036.7|44016.7|5
1636649850000|2021-11-11 16:57:30|44037.2|44017.2|44034.2|44014.2|44037.2|44017.2|44034.2|44014.2|6
1636649860000|2021-11-11 16:57:40|44032.2|44012.2|44027.2|44007.2|44032.2|44012.2|44024.7|44004.7|9
1636649870000|2021-11-11 16:57:50|44029.7|44009.7|44026.7|44006.7|44029.7|44009.7|44022.2|44002.2|10
1636649880000|2021-11-11 16:58:00|44027.2|44007.2|44029.2|44009.2|44029.2|44009.2|44024.7|44004.7|9
1636649890000|2021-11-11 16:58:10|44027.2|44007.2|44027.2|44007.2|44027.2|44007.2|44027.2|44007.2|13
1636649900000|2021-11-11 16:58:20|||||||||6
1636649910000|2021-11-11 16:58:30|44025.2|44005.2|44025.2|44005.2|44025.2|44005.2|44025.2|44005.2|23
1636649920000|2021-11-11 16:58:40|44027.7|44007.7|44030.2|44010.2|44030.2|44010.2|44027.7|44007.7|3
1636649930000|2021-11-11 16:58:50|44030.7|44010.7|44037.2|44017.2|44037.7|44017.7|44030.7|44010.7|4
1636649940000|2021-11-11 16:59:00|44042.2|44022.2|44047.7|44027.7|44052.2|44032.2|44042.2|44022.2|16
1636649950000|2021-11-11 16:59:10|44049.7|44029.7|44055.7|44035.7|44055.7|44035.7|44047.7|44027.7|18
1636649960000|2021-11-11 16:59:20|44053.2|44033.2|44042.7|44022.7|44057.7|44037.7|44042.7|44022.7|37
1636649970000|2021-11-11 16:59:30|44042.2|44022.2|44055.7|44035.7|44055.7|44035.7|44042.2|44022.2|18
1636649980000|2021-11-11 16:59:40|44053.2|44033.2|44052.7|44032.7|44057.7|44037.7|44052.7|44032.7|10
1636649990000|2021-11-11 16:59:50|44048.2|44028.2|44043.2|44023.2|44050.2|44030.2|44042.2|44022.2|37
1636650000000|2021-11-11 17:00:00|44045.2|44025.2|44050.2|44030.2|44050.2|44030.2|44045.2|44025.2|5
1636650010000|2021-11-11 17:00:10|44052.7|44032.7|44050.2|44030.2|44052.7|44032.7|44047.7|44027.7|11
1636650020000|2021-11-11 17:00:20|44048.2|44028.2|44060.7|44040.7|44062.7|44042.7|44048.2|44028.2|20
1636650030000|2021-11-11 17:00:30|44055.7|44035.7|44053.6|44033.6|44055.7|44035.7|44050.7|44030.7|9
1636650040000|2021-11-11 17:00:40|44055.7|44035.7|44050.7|44030.7|44055.7|44035.7|44050.7|44030.7|9
1636650050000|2021-11-11 17:00:50|44050.2|44030.2|44040.2|44020.2|44050.2|44030.2|44037.7|44017.7|8
1636650060000|2021-11-11 17:01:00|44038.2|44018.2|44037.7|44017.7|44038.6|44018.6|44037.7|44017.7|4
1636650070000|2021-11-11 17:01:10|44038.2|44018.2|44038.2|44018.2|44038.2|44018.2|44038.2|44018.2|1
1636650080000|2021-11-11 17:01:20|44037.7|44017.7|44034.7|44014.7|44037.7|44017.7|44034.7|44014.7|8
1636650090000|2021-11-11 17:01:30|44032.2|44012.2|44030.2|44010.2|44032.2|44012.2|44029.7|44009.7|15
1636650100000|2021-11-11 17:01:40|44032.2|44012.2|44032.2|44012.2|44032.2|44012.2|44032.2|44012.2|2
1636650110000|2021-11-11 17:01:50|44035.2|44015.2|44029.7|44009.7|44035.2|44015.2|44022.7|44002.7|43
1636650120000|2021-11-11 17:02:00|44030.2|44010.2|44030.2|44010.2|44032.2|44012.2|44029.7|44009.7|6
1636650130000|2021-11-11 17:02:10|44028.2|44008.2|44028.2|44008.2|44028.2|44008.2|44027.7|44007.7|4
1636650140000|2021-11-11 17:02:20|44027.7|44007.7|44027.2|44007.2|44027.7|44007.7|44027.2|44007.2|5
1636650150000|2021-11-11 17:02:30|44025.2|44005.2|44024.2|44004.2|44027.2|44007.2|44024.2|44004.2|5
1636650160000|2021-11-11 17:02:40|44026.3|44006.3|44027.2|44007.2|44027.2|44007.2|44026.3|44006.3|3
1636650170000|2021-11-11 17:02:50|||||||||1
1636650180000|2021-11-11 17:03:00|44025.2|44005.2|44029.7|44009.7|44029.7|44009.7|44024.7|44004.7|4
1636650190000|2021-11-11 17:03:10|||||||||3
1636650200000|2021-11-11 17:03:20|44027.2|44007.2|44027.2|44007.2|44027.2|44007.2|44027.2|44007.2|5
1636650210000|2021-11-11 17:03:30|||||||||1
1636650220000|2021-11-11 17:03:40|44029.7|44009.7|44024.7|44004.7|44029.7|44009.7|44024.7|44004.7|3
1636650230000|2021-11-11 17:03:50|44024.2|44004.2|44022.2|44002.2|44024.2|44004.2|44022.2|44002.2|3
1636650240000|2021-11-11 17:04:00|44019.7|43999.7|44019.7|43999.7|44019.7|43999.7|44016.7|43996.7|7
1636650250000|2021-11-11 17:04:10|44019.2|43999.2|44017.2|43997.2|44019.2|43999.2|44017.2|43997.2|1
1636650260000|2021-11-11 17:04:20|44015.2|43995.2|44007.7|43987.7|44015.2|43995.2|44007.7|43987.7|9
1636650270000|2021-11-11 17:04:30|44005.2|43985.2|44002.7|43982.7|44007.7|43987.7|44002.7|43982.7|5
1636650280000|2021-11-11 17:04:40|44002.2|43982.2|44002.7|43982.7|44003.2|43983.2|43996.3|43976.3|18
1636650290000|2021-11-11 17:04:50|44003.2|43983.2|44005.2|43985.2|44005.2|43985.2|44003.2|43983.2|2
1636650300000|2021-11-11 17:05:00|44005.7|43985.7|44007.7|43987.7|44010.2|43990.2|44005.7|43985.7|4
1636650310000|2021-11-11 17:05:10|44007.2|43987.2|44005.2|43985.2|44007.2|43987.2|44005.2|43985.2|8
1636650320000|2021-11-11 17:05:20|44004.7|43984.7|44005.2|43985.2|44005.2|43985.2|44002.7|43982.7|11
1636650330000|2021-11-11 17:05:30|44007.2|43987.2|44011.7|43991.7|44011.7|43991.7|44004.7|43984.7|15
1636650340000|2021-11-11 17:05:40|44007.7|43987.7|44007.7|43987.7|44007.7|43987.7|44007.7|43987.7|6
1636650350000|2021-11-11 17:05:50|44005.2|43985.2|44007.7|43987.7|44007.7|43987.7|44005.2|43985.2|2
1636650360000|2021-11-11 17:06:00|44007.2|43987.2|44007.7|43987.7|44007.7|43987.7|44002.7|43982.7|12
1636650370000|2021-11-11 17:06:10|44005.2|43985.2|44002.7|43982.7|44005.2|43985.2|44002.7|43982.7|10
1636650380000|2021-11-11 17:06:20|43997.7|43977.7|43997.7|43977.7|43997.7|43977.7|43997.2|43977.2|14
1636650390000|2021-11-11 17:06:30|||||||||5
1636650400000|2021-11-11 17:06:40|43995.2|43975.2|43992.7|43972.7|43995.2|43975.2|43992.7|43972.7|4
1636650410000|2021-11-11 17:06:50|43990.7|43970.7|43990.7|43970.7|43990.7|43970.7|43990.7|43970.7|6
1636650420000|2021-11-11 17:07:00|43992.7|43972.7|43975.2|43955.2|43992.7|43972.7|43975.2|43955.2|27
1636650430000|2021-11-11 17:07:10|43972.7|43952.7|43982.7|43962.7|43982.7|43962.7|43972.7|43952.7|20
1636650440000|2021-11-11 17:07:20|43984.7|43964.7|43992.7|43972.7|43992.7|43972.7|43984.7|43964.7|14
1636650450000|2021-11-11 17:07:30|43997.2|43977.2|43992.7|43972.7|43997.7|43977.7|43992.7|43972.7|6
1636650460000|2021-11-11 17:07:40|43997.2|43977.2|43997.7|43977.7|43997.7|43977.7|43997.2|43977.2|6
1636650470000|2021-11-11 17:07:50|43998.6|43978.6|43998.2|43978.2|44000.7|43980.7|43998.2|43978.2|5
1636650480000|2021-11-11 17:08:00|43997.7|43977.7|44002.2|43982.2|44002.2|43982.2|43997.7|43977.7|5
1636650490000|2021-11-11 17:08:10|44002.7|43982.7|44005.7|43985.7|44005.7|43985.7|44002.7|43982.7|9
1636650500000|2021-11-11 17:08:20|44007.7|43987.7|43983.2|43963.2|44008.2|43988.2|43983.2|43963.2|12
1636650510000|2021-11-11 17:08:30|43981.1|43961.1|43978.2|43958.2|43983.2|43963.2|43978.2|43958.2|2
1636650520000|2021-11-11 17:08:40|43977.7|43957.7|43972.7|43952.7|43977.7|43957.7|43972.7|43952.7|5
1636650530000|2021-11-11 17:08:50|43974.7|43954.7|43970.2|43950.2|43975.2|43955.2|43970.2|43950.2|3
1636650540000|2021-11-11 17:09:00|43972.2|43952.2|43972.7|43952.7|43972.7|43952.7|43972.2|43952.2|3
1636650550000|2021-11-11 17:09:10|43967.7|43947.7|43964.7|43944.7|43967.7|43947.7|43964.7|43944.7|7
1636650560000|2021-11-11 17:09:20|43967.7|43947.7|43967.7|43947.7|43967.7|43947.7|43967.7|43947.7|14
1636650570000|2021-11-11 17:09:30|43965.7|43945.7|43951.1|43931.1|43965.7|43945.7|43951.1|43931.1|10
1636650580000|2021-11-11 17:09:40|43953.2|43933.2|43954.7|43934.7|43955.7|43935.7|43950.7|43930.7|90
1636650590000|2021-11-11 17:09:50|43952.2|43932.2|43954.7|43934.7|43954.7|43934.7|43952.2|43932.2|3
1636650600000|2021-11-11 17:10:00|43951.7|43931.7|43944.7|43924.7|43951.7|43931.7|43944.7|43924.7|9
1636650610000|2021-11-11 17:10:10|43942.2|43922.2|43934.2|43914.2|43942.2|43922.2|43934.2|43914.2|15
1636650620000|2021-11-11 17:10:20|43936.3|43916.3|43939.7|43919.7|43939.7|43919.7|43936.3|43916.3|8
1636650630000|2021-11-11 17:10:30|43939.2|43919.2|43936.7|43916.7|43939.2|43919.2|43936.7|43916.7|6
1636650640000|2021-11-11 17:10:40|43936.3|43916.3|43933.3|43913.3|43936.3|43916.3|43932.8|43912.8|10
1636650650000|2021-11-11 17:10:50|43932.8|43912.8|43916.7|43896.7|43932.8|43912.8|43916.7|43896.7|13
1636650660000|2021-11-11 17:11:00|43914.2|43894.2|43917.2|43897.2|43921.7|43901.7|43911.3|43891.3|27
1636650670000|2021-11-11 17:11:10|43919.2|43899.2|43919.2|43899.2|43919.2|43899.2|43917.2|43897.2|5
1636650680000|2021-11-11 17:11:20|43921.7|43901.7|43922.2|43902.2|43922.2|43902.2|43919.7|43899.7|8
1636650690000|2021-11-11 17:11:30|43921.7|43901.7|43921.7|43901.7|43921.7|43901.7|43921.7|43901.7|2
1636650700000|2021-11-11 17:11:40|||||||||6
1636650710000|2021-11-11 17:11:50|43922.2|43902.2|43922.2|43902.2|43922.2|43902.2|43922.2|43902.2|4
1636650720000|2021-11-11 17:12:00|43924.2|43904.2|43922.2|43902.2|43924.2|43904.2|43921.7|43901.7|6
1636650730000|2021-11-11 17:12:10|43921.7|43901.7|43923.8|43903.8|43924.2|43904.2|43919.7|43899.7|17
1636650740000|2021-11-11 17:12:20|43924.2|43904.2|43924.7|43904.7|43926.7|43906.7|43924.2|43904.2|9
1636650750000|2021-11-11 17:12:30|43926.7|43906.7|43937.2|43917.2|43937.2|43917.2|43926.7|43906.7|10
1636650760000|2021-11-11 17:12:40|43939.2|43919.2|43937.2|43917.2|43940.2|43920.2|43927.2|43907.2|9
1636650770000|2021-11-11 17:12:50|||||||||1
1636650780000|2021-11-11 17:13:00|43939.7|43919.7|43947.2|43927.2|43947.2|43927.2|43939.7|43919.7|5
1636650790000|2021-11-11 17:13:10|43949.2|43929.2|43944.2|43924.2|43949.2|43929.2|43942.2|43922.2|2
1636650800000|2021-11-11 17:13:20|43942.2|43922.2|43951.7|43931.7|43951.7|43931.7|43942.2|43922.2|3
1636650810000|2021-11-11 17:13:30|43952.2|43932.2|43952.2|43932.2|43952.2|43932.2|43952.2|43932.2|5
1636650820000|2021-11-11 17:13:40|43954.2|43934.2|43954.2|43934.2|43954.2|43934.2|43952.2|43932.2|3
1636650830000|2021-11-11 17:13:50|43956.3|43936.3|43961.7|43941.7|43964.2|43944.2|43956.3|43936.3|18
1636650840000|2021-11-11 17:14:00|43959.2|43939.2|43959.2|43939.2|43959.2|43939.2|43959.2|43939.2|7
1636650850000|2021-11-11 17:14:10|43959.7|43939.7|43959.7|43939.7|43959.7|43939.7|43959.7|43939.7|4
1636650860000|2021-11-11 17:14:20|43959.2|43939.2|43954.7|43934.7|43959.2|43939.2|43954.7|43934.7|7
1636650870000|2021-11-11 17:14:30|43956.7|43936.7|43957.7|43937.7|43957.7|43937.7|43956.7|43936.7|6
1636650880000|2021-11-11 17:14:40|43960.2|43940.2|43971.3|43951.3|43971.3|43951.3|43960.2|43940.2|21
1636650890000|2021-11-11 17:14:50|43973.3|43953.3|43971.7|43951.7|43973.3|43953.3|43971.3|43951.3|3
1636650900000|2021-11-11 17:15:00|43973.8|43953.8|43971.7|43951.7|43973.8|43953.8|43971.7|43951.7|1
1636650910000|2021-11-11 17:15:10|43973.8|43953.8|43974.2|43954.2|43974.2|43954.2|43973.8|43953.8|7
1636650920000|2021-11-11 17:15:20|43977.2|43957.2|43977.2|43957.2|43977.2|43957.2|43977.2|43957.2|2
1636650930000|2021-11-11 17:15:30|43979.2|43959.2|43979.2|43959.2|43979.2|43959.2|43979.2|43959.2|5
1636650940000|2021-11-11 17:15:40|43977.2|43957.2|43977.2|43957.2|43977.7|43957.7|43976.7|43956.7|7
1636650950000|2021-11-11 17:15:50|||||||||2
1636650960000|2021-11-11 17:16:00|43977.7|43957.7|43977.2|43957.2|43977.7|43957.7|43976.7|43956.7|6
1636650970000|2021-11-11 17:16:10|43977.7|43957.7|43986.3|43966.3|43988.3|43968.3|43976.7|43956.7|23
1636650980000|2021-11-11 17:16:20|43986.7|43966.7|43984.2|43964.2|43986.7|43966.7|43984.2|43964.2|4
1636650990000|2021-11-11 17:16:30|43983.8|43963.8|43983.8|43963.8|43983.8|43963.8|43983.8|43963.8|2
1636651000000|2021-11-11 17:16:40|43981.3|43961.3|43981.7|43961.7|43981.7|43961.7|43981.3|43961.3|9
1636651010000|2021-11-11 17:16:50|43983.8|43963.8|43981.7|43961.7|43983.8|43963.8|43981.7|43961.7|7
1636651020000|2021-11-11 17:17:00|43981.3|43961.3|43979.2|43959.2|43981.3|43961.3|43979.2|43959.2|3
1636651030000|2021-11-11 17:17:10|43979.7|43959.7|43979.7|43959.7|43979.7|43959.7|43979.7|43959.7|1
1636651040000|2021-11-11 17:17:20|43979.2|43959.2|43979.2|43959.2|43979.7|43959.7|43978.8|43958.8|9
1636651050000|2021-11-11 17:17:30|||||||||2
1636651060000|2021-11-11 17:17:40|43978.8|43958.8|43979.7|43959.7|43979.7|43959.7|43978.8|43958.8|5
1636651070000|2021-11-11 17:17:50|43977.7|43957.7|43977.2|43957.2|43977.7|43957.7|43977.2|43957.2|4
1636651080000|2021-11-11 17:18:00|43976.7|43956.7|43977.2|43957.2|43979.7|43959.7|43976.7|43956.7|5
1636651090000|2021-11-11 17:18:10|43979.7|43959.7|43979.7|43959.7|43979.7|43959.7|43977.2|43957.2|1
1636651100000|2021-11-11 17:18:20|43977.2|43957.2|43977.2|43957.2|43977.2|43957.2|43977.2|43957.2|4
1636651110000|2021-11-11 17:18:30|43976.7|43956.7|43979.7|43959.7|43979.7|43959.7|43976.7|43956.7|7
1636651120000|2021-11-11 17:18:40|43977.7|43957.7|43977.2|43957.2|43979.7|43959.7|43976.7|43956.7|10
1636651130000|2021-11-11 17:18:50|43976.7|43956.7|43967.7|43947.7|43976.7|43956.7|43967.7|43947.7|12
1636651140000|2021-11-11 17:19:00|43969.7|43949.7|43967.7|43947.7|43969.7|43949.7|43967.7|43947.7|9
1636651150000|2021-11-11 17:19:10|43969.7|43949.7|43969.7|43949.7|43969.7|43949.7|43967.2|43947.2|10
1636651160000|2021-11-11 17:19:20|||||||||2
1636651170000|2021-11-11 17:19:30|43971.7|43951.7|43971.7|43951.7|43972.2|43952.2|43971.7|43951.7|8
1636651180000|2021-11-11 17:19:40|43972.2|43952.2|43972.2|43952.2|43972.2|43952.2|43972.2|43952.2|3
1636651190000|2021-11-11 17:19:50|||||||||3
1636651200000|2021-11-11 17:20:00|43969.7|43949.7|43969.7|43949.7|43969.7|43949.7|43969.7|43949.7|2
1636651210000|2021-11-11 17:20:10|||||||||3
1636651220000|2021-11-11 17:20:20|||||||||2
1636651230000|2021-11-11 17:20:30|43956.7|43936.7|43957.7|43937.7|43957.7|43937.7|43956.7|43936.7|16
1636651240000|2021-11-11 17:20:40|43966.7|43946.7|43966.7|43946.7|43966.7|43946.7|43966.7|43946.7|4
1636651250000|2021-11-11 17:20:50|||||||||3
1636651260000|2021-11-11 17:21:00|43964.7|43944.7|43959.2|43939.2|43964.7|43944.7|43959.2|43939.2|6
1636651270000|2021-11-11 17:21:10|43959.7|43939.7|43957.2|43937.2|43959.7|43939.7|43956.7|43936.7|6
1636651280000|2021-11-11 17:21:20|43959.7|43939.7|43957.2|43937.2|43959.7|43939.7|43957.2|43937.2|10
1636651290000|2021-11-11 17:21:30|43956.7|43936.7|43957.2|43937.2|43957.2|43937.2|43956.7|43936.7|1
1636651300000|2021-11-11 17:21:40|43956.7|43936.7|43959.2|43939.2|43959.2|43939.2|43956.7|43936.7|1
1636651310000|2021-11-11 17:21:50|||||||||1
1636651320000|2021-11-11 17:22:00|43957.2|43937.2|43948.8|43928.8|43957.2|43937.2|43948.8|43928.8|11
1636651330000|2021-11-11 17:22:10|43946.7|43926.7|43946.7|43926.7|43946.7|43926.7|43946.7|43926.7|11
1636651340000|2021-11-11 17:22:20|43946.3|43926.3|43946.3|43926.3|43946.3|43926.3|43946.3|43926.3|3
1636651350000|2021-11-11 17:22:30|43945.8|43925.8|43937.2|43917.2|43945.8|43925.8|43936.7|43916.7|9
1636651360000|2021-11-11 17:22:40|43937.7|43917.7|43936.7|43916.7|43939.7|43919.7|43936.7|43916.7|4
1636651370000|2021-11-11 17:22:50|43934.2|43914.2|43937.2|43917.2|43937.2|43917.2|43934.2|43914.2|12
1636651380000|2021-11-11 17:23:00|43936.7|43916.7|43937.2|43917.2|43937.2|43917.2|43936.7|43916.7|131
1636651390000|2021-11-11 17:23:10|43937.7|43917.7|43939.7|43919.7|43939.7|43919.7|43937.7|43917.7|1
1636651400000|2021-11-11 17:23:20|43941.7|43921.7|43939.7|43919.7|43941.7|43921.7|43939.7|43919.7|12
1636651410000|2021-11-11 17:23:30|||||||||2
1636651420000|2021-11-11 17:23:40|||||||||1
1636651430000|2021-11-11 17:23:50|43941.7|43921.7|43956.7|43936.7|43956.7|43936.7|43941.7|43921.7|12
1636651440000|2021-11-11 17:24:00|43957.2|43937.2|43966.7|43946.7|43966.7|43946.7|43957.2|43937.2|15
1636651450000|2021-11-11 17:24:10|||||||||6
1636651460000|2021-11-11 17:24:20|||||||||1
1636651470000|2021-11-11 17:24:30|43964.7|43944.7|43956.7|43936.7|43964.7|43944.7|43956.7|43936.7|5
1636651480000|2021-11-11 17:24:40|43951.7|43931.7|43951.7|43931.7|43951.7|43931.7|43951.7|43931.7|5
1636651490000|2021-11-11 17:24:50|||||||||1
1636651500000|2021-11-11 17:25:00|43947.2|43927.2|43944.7|43924.7|43947.2|43927.2|43944.7|43924.7|4
1636651510000|2021-11-11 17:25:10|||||||||2
1636651520000|2021-11-11 17:25:20|43942.7|43922.7|43941.7|43921.7|43942.7|43922.7|43941.7|43921.7|7
1636651530000|2021-11-11 17:25:30|||||||||3
1636651540000|2021-11-11 17:25:40|43936.7|43916.7|43936.7|43916.7|43936.7|43916.7|43936.7|43916.7|6
1636651550000|2021-11-11 17:25:50|||||||||1
1636651570000|2021-11-11 17:26:10|||||||||5
1636651580000|2021-11-11 17:26:20|||||||||20
1636651590000|2021-11-11 17:26:30|43938.8|43918.8|43947.2|43927.2|43947.2|43927.2|43938.8|43918.8|9
1636651600000|2021-11-11 17:26:40|43946.7|43926.7|43942.2|43922.2|43946.7|43926.7|43942.2|43922.2|6
1636651610000|2021-11-11 17:26:50|43941.7|43921.7|43941.3|43921.3|43941.7|43921.7|43941.3|43921.3|179
1636651620000|2021-11-11 17:27:00|43936.3|43916.3|43928.8|43908.8|43936.3|43916.3|43928.8|43908.8|4
1636651630000|2021-11-11 17:27:10|43929.2|43909.2|43929.2|43909.2|43929.2|43909.2|43929.2|43909.2|4
1636651640000|2021-11-11 17:27:20|43929.7|43909.7|43929.7|43909.7|43929.7|43909.7|43929.7|43909.7|2
1636651650000|2021-11-11 17:27:30|43929.2|43909.2|43929.2|43909.2|43929.2|43909.2|43929.2|43909.2|3
1636651660000|2021-11-11 17:27:40|43926.7|43906.7|43930.8|43910.8|43930.8|43910.8|43926.7|43906.7|44
1636651670000|2021-11-11 17:27:50|43928.8|43908.8|43926.3|43906.3|43928.8|43908.8|43926.3|43906.3|5
1636651680000|2021-11-11 17:28:00|43925.8|43905.8|43923.8|43903.8|43925.8|43905.8|43923.3|43903.3|16
1636651690000|2021-11-11 17:28:10|||||||||1
1636651700000|2021-11-11 17:28:20|43925.8|43905.8|43925.8|43905.8|43925.8|43905.8|43925.8|43905.8|4
1636651710000|2021-11-11 17:28:30|43923.8|43903.8|43921.3|43901.3|43923.8|43903.8|43921.3|43901.3|20
1636651720000|2021-11-11 17:28:40|43921.7|43901.7|43921.3|43901.3|43921.7|43901.7|43921.3|43901.3|3
1636651730000|2021-11-11 17:28:50|43920.8|43900.8|43918.3|43898.3|43920.8|43900.8|43918.3|43898.3|12
1636651740000|2021-11-11 17:29:00|43920.8|43900.8|43910.3|43890.3|43920.8|43900.8|43910.3|43890.3|20
1636651750000|2021-11-11 17:29:10|43908.3|43888.3|43910.3|43890.3|43910.8|43890.8|43905.8|43885.8|14
1636651760000|2021-11-11 17:29:20|43905.8|43885.8|43905.8|43885.8|43905.8|43885.8|43905.8|43885.8|3
1636651770000|2021-11-11 17:29:30|43896.7|43876.7|43900.8|43880.8|43900.8|43880.8|43895.8|43875.8|20
1636651780000|2021-11-11 17:29:40|43900.3|43880.3|43896.3|43876.3|43900.3|43880.3|43895.8|43875.8|6
1636651790000|2021-11-11 17:29:50|43898.8|43878.8|43905.3|43885.3|43905.3|43885.3|43898.8|43878.8|9
1636651800000|2021-11-11 17:30:00|43902.8|43882.8|43905.3|43885.3|43905.3|43885.3|43902.8|43882.8|11
1636651810000|2021-11-11 17:30:10|43905.8|43885.8|43920.3|43900.3|43920.3|43900.3|43905.8|43885.8|16
1636651820000|2021-11-11 17:30:20|43906.3|43886.3|43910.8|43890.8|43910.8|43890.8|43906.3|43886.3|16
1636651830000|2021-11-11 17:30:30|43910.3|43890.3|43912.8|43892.8|43912.8|43892.8|43910.3|43890.3|6
1636651840000|2021-11-11 17:30:40|43915.3|43895.3|43922.4|43902.4|43922.4|43902.4|43915.3|43895.3|12
1636651850000|2021-11-11 17:30:50|43920.3|43900.3|43918.3|43898.3|43920.3|43900.3|43915.8|43895.8|6
1636651860000|2021-11-11 17:31:00|43920.8|43900.8|43920.8|43900.8|43920.8|43900.8|43918.8|43898.8|4
1636651870000|2021-11-11 17:31:10|43916.3|43896.3|43930.3|43910.3|43930.3|43910.3|43916.3|43896.3|42
1636651880000|2021-11-11 17:31:20|43930.8|43910.8|43930.8|43910.8|43930.8|43910.8|43930.8|43910.8|10
1636651890000|2021-11-11 17:31:30|43928.3|43908.3|43921.3|43901.3|43928.3|43908.3|43921.3|43901.3|9
1636651900000|2021-11-11 17:31:40|||||||||1
1636651910000|2021-11-11 17:31:50|43920.8|43900.8|43911.3|43891.3|43920.8|43900.8|43910.8|43890.8|7
1636651920000|2021-11-11 17:32:00|43913.3|43893.3|43920.3|43900.3|43920.3|43900.3|43913.3|43893.3|6
1636651930000|2021-11-11 17:32:10|43923.3|43903.3|43923.8|43903.8|43925.3|43905.3|43923.3|43903.3|9
1636651940000|2021-11-11 17:32:20|43923.3|43903.3|43923.3|43903.3|43923.3|43903.3|43922.8|43902.8|6
1636651950000|2021-11-11 17:32:30|43922.8|43902.8|43922.8|43902.8|43922.8|43902.8|43922.8|43902.8|2
1636651960000|2021-11-11 17:32:40|43920.8|43900.8|43920.8|43900.8|43920.8|43900.8|43920.8|43900.8|1
1636651970000|2021-11-11 17:32:50|43920.3|43900.3|43915.8|43895.8|43920.3|43900.3|43915.8|43895.8|12
1636651980000|2021-11-11 17:33:00|43916.3|43896.3|43920.8|43900.8|43920.8|43900.8|43916.3|43896.3|4
1636651990000|2021-11-11 17:33:10|||||||||8
1636652000000|2021-11-11 17:33:20|||||||||4
1636652010000|2021-11-11 17:33:30|||||||||1
1636652020000|2021-11-11 17:33:40|43922.8|43902.8|43925.8|43905.8|43925.8|43905.8|43922.8|43902.8|9
1636652030000|2021-11-11 17:33:50|43926.3|43906.3|43925.8|43905.8|43926.3|43906.3|43925.8|43905.8|4
1636652040000|2021-11-11 17:34:00|43926.3|43906.3|43925.8|43905.8|43927.8|43907.8|43925.8|43905.8|6
1636652050000|2021-11-11 17:34:10|43925.3|43905.3|43925.8|43905.8|43925.8|43905.8|43925.3|43905.3|5
1636652060000|2021-11-11 17:34:20|43925.3|43905.3|43925.8|43905.8|43927.8|43907.8|43925.3|43905.3|2
1636652070000|2021-11-11 17:34:30|43927.8|43907.8|43930.3|43910.3|43930.3|43910.3|43925.8|43905.8|5
1636652080000|2021-11-11 17:34:40|43928.3|43908.3|43926.3|43906.3|43928.3|43908.3|43926.3|43906.3|2
1636652090000|2021-11-11 17:34:50|43928.3|43908.3|43928.3|43908.3|43930.8|43910.8|43928.3|43908.3|11
1636652100000|2021-11-11 17:35:00|43930.3|43910.3|43928.3|43908.3|43930.3|43910.3|43928.3|43908.3|1
1636652110000|2021-11-11 17:35:10|43930.3|43910.3|43928.3|43908.3|43930.3|43910.3|43925.8|43905.8|8
1636652120000|2021-11-11 17:35:20|43927.8|43907.8|43930.8|43910.8|43930.8|43910.8|43927.8|43907.8|3
1636652130000|2021-11-11 17:35:30|43930.3|43910.3|43935.8|43915.8|43935.8|43915.8|43929.9|43909.9|7
1636652140000|2021-11-11 17:35:40|43936.3|43916.3|43941.3|43921.3|43941.3|43921.3|43936.3|43916.3|10
1636652150000|2021-11-11 17:35:50|43940.8|43920.8|43941.3|43921.3|43941.3|43921.3|43940.8|43920.8|3
1636652160000|2021-11-11 17:36:00|43941.7|43921.7|43945.8|43925.8|43945.8|43925.8|43941.7|43921.7|2
1636652170000|2021-11-11 17:36:10|43933.3|43913.3|43933.3|43913.3|43933.3|43913.3|43933.3|43913.3|5
1636652180000|2021-11-11 17:36:20|43930.8|43910.8|43931.3|43911.3|43931.3|43911.3|43930.8|43910.8|3
1636652190000|2021-11-11 17:36:30|43933.3|43913.3|43933.3|43913.3|43933.3|43913.3|43933.3|43913.3|10
1636652200000|2021-11-11 17:36:40|43931.3|43911.3|43933.3|43913.3|43933.3|43913.3|43931.3|43911.3|13
1636652210000|2021-11-11 17:36:50|43931.3|43911.3|43933.8|43913.8|43933.8|43913.8|43930.8|43910.8|10
1636652220000|2021-11-11 17:37:00|43931.3|43911.3|43930.8|43910.8|43931.3|43911.3|43930.8|43910.8|7
1636652230000|2021-11-11 17:37:10|43933.8|43913.8|43933.8|43913.8|43933.8|43913.8|43933.8|43913.8|4
1636652240000|2021-11-11 17:37:20|||||||||3
1636652250000|2021-11-11 17:37:30|43931.3|43911.3|43931.3|43911.3|43931.3|43911.3|43931.3|43911.3|2
1636652260000|2021-11-11 17:37:40|||||||||9
1636652270000|2021-11-11 17:37:50|||||||||6
1636652280000|2021-11-11 17:38:00|43930.8|43910.8|43927.8|43907.8|43930.8|43910.8|43927.8|43907.8|15
1636652290000|2021-11-11 17:38:10|||||||||10
1636652300000|2021-11-11 17:38:20|||||||||3
1636652310000|2021-11-11 17:38:30|43929.9|43909.9|43925.3|43905.3|43929.9|43909.9|43925.3|43905.3|95
1636652320000|2021-11-11 17:38:40|43923.3|43903.3|43920.8|43900.8|43925.3|43905.3|43920.8|43900.8|4
1636652330000|2021-11-11 17:38:50|43915.8|43895.8|43911.3|43891.3|43915.8|43895.8|43911.3|43891.3|14
1636652340000|2021-11-11 17:39:00|43908.8|43888.8|43907.8|43887.8|43910.8|43890.8|43907.8|43887.8|8
1636652350000|2021-11-11 17:39:10|43905.8|43885.8|43905.8|43885.8|43905.8|43885.8|43905.8|43885.8|2
1636652360000|2021-11-11 17:39:20|43907.8|43887.8|43910.3|43890.3|43910.3|43890.3|43907.8|43887.8|13
1636652370000|2021-11-11 17:39:30|43910.8|43890.8|43910.8|43890.8|43912.8|43892.8|43910.8|43890.8|11
1636652380000|2021-11-11 17:39:40|43910.3|43890.3|43910.3|43890.3|43910.3|43890.3|43910.3|43890.3|2
1636652390000|2021-11-11 17:39:50|43910.8|43890.8|43910.8|43890.8|43912.8|43892.8|43910.8|43890.8|2
1636652400000|2021-11-11 17:40:00|43910.3|43890.3|43922.8|43902.8|43923.3|43903.3|43910.3|43890.3|10
1636652410000|2021-11-11 17:40:10|43920.8|43900.8|43913.3|43893.3|43920.8|43900.8|43913.3|43893.3|13
1636652420000|2021-11-11 17:40:20|43913.8|43893.8|43915.8|43895.8|43915.8|43895.8|43913.8|43893.8|3
1636652430000|2021-11-11 17:40:30|||||||||6
1636652440000|2021-11-11 17:40:40|43913.3|43893.3|43920.3|43900.3|43920.3|43900.3|43913.3|43893.3|34
1636652450000|2021-11-11 17:40:50|43920.8|43900.8|43922.8|43902.8|43925.3|43905.3|43920.8|43900.8|11
1636652460000|2021-11-11 17:41:00|43922.4|43902.4|43922.8|43902.8|43922.8|43902.8|43922.4|43902.4|3
1636652470000|2021-11-11 17:41:10|||||||||3
1636652480000|2021-11-11 17:41:20|43924.9|43904.9|43929.9|43909.9|43931.9|43911.9|43924.9|43904.9|9
1636652490000|2021-11-11 17:41:30|43931.9|43911.9|43929.4|43909.4|43931.9|43911.9|43929.4|43909.4|4
1636652500000|2021-11-11 17:41:40|43929.9|43909.9|43929.9|43909.9|43929.9|43909.9|43929.9|43909.9|0
1636652510000|2021-11-11 17:41:50|||||||||1
1636652520000|2021-11-11 17:42:00|43929.4|43909.4|43932.8|43912.8|43935.3|43915.3|43929.4|43909.4|45
1636652530000|2021-11-11 17:42:10|43930.8|43910.8|43928.8|43908.8|43930.8|43910.8|43928.8|43908.8|3
1636652540000|2021-11-11 17:42:20|43925.3|43905.3|43923.3|43903.3|43925.3|43905.3|43923.3|43903.3|12
1636652550000|2021-11-11 17:42:30|43920.8|43900.8|43916.3|43896.3|43920.8|43900.8|43916.3|43896.3|7
1636652560000|2021-11-11 17:42:40|||||||||1
1636652570000|2021-11-11 17:42:50|||||||||1
1636652580000|2021-11-11 17:43:00|||||||||2
1636652590000|2021-11-11 17:43:10|43915.8|43895.8|43908.3|43888.3|43915.8|43895.8|43908.3|43888.3|7
1636652600000|2021-11-11 17:43:20|43907.8|43887.8|43907.8|43887.8|43907.8|43887.8|43905.3|43885.3|13
1636652610000|2021-11-11 17:43:30|43908.3|43888.3|43910.3|43890.3|43914.9|43894.9|43908.3|43888.3|19
1636652620000|2021-11-11 17:43:40|||||||||2
1636652630000|2021-11-11 17:43:50|43907.8|43887.8|43907.8|43887.8|43907.8|43887.8|43907.8|43887.8|2
1636652640000|2021-11-11 17:44:00|43905.8|43885.8|43907.4|43887.4|43908.3|43888.3|43905.3|43885.3|6
1636652650000|2021-11-11 17:44:10|43904.9|43884.9|43904.9|43884.9|43904.9|43884.9|43904.9|43884.9|9
1636652660000|2021-11-11 17:44:20|43902.8|43882.8|43898.3|43878.3|43902.8|43882.8|43895.3|43875.3|7
1636652670000|2021-11-11 17:44:30|||||||||1
1636652680000|2021-11-11 17:44:40|43895.8|43875.8|43895.8|43875.8|43895.8|43875.8|43895.8|43875.8|4
1636652690000|2021-11-11 17:44:50|||||||||4
1636652700000|2021-11-11 17:45:00|43890.8|43870.8|43890.8|43870.8|43893.3|43873.3|43890.8|43870.8|10
1636652710000|2021-11-11 17:45:10|||||||||6
1636652720000|2021-11-11 17:45:20|43890.3|43870.3|43880.8|43860.8|43890.3|43870.3|43880.3|43860.3|30
1636652730000|2021-11-11 17:45:30|43880.3|43860.3|43878.8|43858.8|43880.8|43860.8|43877.8|43857.8|2
1636652740000|2021-11-11 17:45:40|43880.8|43860.8|43885.8|43865.8|43885.8|43865.8|43880.3|43860.3|10
1636652750000|2021-11-11 17:45:50|43888.8|43868.8|43891.3|43871.3|43891.3|43871.3|43888.8|43868.8|12
1636652760000|2021-11-11 17:46:00|43890.8|43870.8|43892.8|43872.8|43895.3|43875.3|43890.8|43870.8|2
1636652770000|2021-11-11 17:46:10|43890.8|43870.8|43893.8|43873.8|43893.8|43873.8|43890.8|43870.8|3
1636652780000|2021-11-11 17:46:20|43895.3|43875.3|43892.8|43872.8|43895.8|43875.8|43892.8|43872.8|2
1636652790000|2021-11-11 17:46:30|43895.8|43875.8|43895.8|43875.8|43895.8|43875.8|43895.3|43875.3|8
1636652800000|2021-11-11 17:46:40|||||||||8
1636652810000|2021-11-11 17:46:50|43897.8|43877.8|43900.8|43880.8|43900.8|43880.8|43897.8|43877.8|7
1636652820000|2021-11-11 17:47:00|43905.8|43885.8|43907.8|43887.8|43907.8|43887.8|43905.8|43885.8|8
1636652830000|2021-11-11 17:47:10|||||||||3
1636652840000|2021-11-11 17:47:20|||||||||5
1636652850000|2021-11-11 17:47:30|||||||||1
1636652860000|2021-11-11 17:47:40|43905.8|43885.8|43905.8|43885.8|43905.8|43885.8|43905.8|43885.8|5
1636652870000|2021-11-11 17:47:50|||||||||12
1636652880000|2021-11-11 17:48:00|43904.8|43884.8|43904.8|43884.8|43904.8|43884.8|43904.8|43884.8|2
1636652890000|2021-11-11 17:48:10|43902.3|43882.3|43900.3|43880.3|43902.3|43882.3|43899.8|43879.8|3
1636652900000|2021-11-11 17:48:20|||||||||3
1636652920000|2021-11-11 17:48:40|43902.8|43882.8|43905.3|43885.3|43905.3|43885.3|43902.8|43882.8|5
1636652930000|2021-11-11 17:48:50|||||||||10
1636652940000|2021-11-11 17:49:00|43902.8|43882.8|43902.8|43882.8|43902.8|43882.8|43902.8|43882.8|6
1636652950000|2021-11-11 17:49:10|||||||||1
1636652960000|2021-11-11 17:49:20|43902.3|43882.3|43902.3|43882.3|43902.3|43882.3|43902.3|43882.3|9
1636652970000|2021-11-11 17:49:30|43892.8|43872.8|43890.8|43870.8|43892.8|43872.8|43890.8|43870.8|28
1636652980000|2021-11-11 17:49:40|43888.8|43868.8|43884.8|43864.8|43888.8|43868.8|43884.8|43864.8|13
1636652990000|2021-11-11 17:49:50|43885.3|43865.3|43869.8|43849.8|43885.3|43865.3|43869.8|43849.8|37
1636653000000|2021-11-11 17:50:00|43869.4|43849.4|43869.4|43849.4|43869.4|43849.4|43869.4|43849.4|27
1636653010000|2021-11-11 17:50:10|43868.9|43848.9|43869.4|43849.4|43869.4|43849.4|43866.9|43846.9|6
1636653020000|2021-11-11 17:50:20|43869.8|43849.8|43869.8|43849.8|43869.8|43849.8|43869.8|43849.8|9
1636653030000|2021-11-11 17:50:30|43869.4|43849.4|43869.8|43849.8|43869.8|43849.8|43869.4|43849.4|8
1636653040000|2021-11-11 17:50:40|43871.9|43851.9|43871.9|43851.9|43871.9|43851.9|43871.9|43851.9|14
1636653050000|2021-11-11 17:50:50|||||||||3
1636653060000|2021-11-11 17:51:00|43874.4|43854.4|43883.9|43863.9|43888.4|43868.4|43874.4|43854.4|34
1636653070000|2021-11-11 17:51:10|43886.4|43866.4|43885.3|43865.3|43889.4|43869.4|43884.8|43864.8|18
1636653080000|2021-11-11 17:51:20|43884.8|43864.8|43881.4|43861.4|43889.8|43869.8|43881.4|43861.4|13
1636653090000|2021-11-11 17:51:30|||||||||2
1636653100000|2021-11-11 17:51:40|43880.3|43860.3|43880.3|43860.3|43880.3|43860.3|43880.3|43860.3|71
1636653110000|2021-11-11 17:51:50|43877.8|43857.8|43877.8|43857.8|43877.8|43857.8|43877.8|43857.8|5
1636653120000|2021-11-11 17:52:00|||||||||4
1636653130000|2021-11-11 17:52:10|43879.8|43859.8|43880.3|43860.3|43882.8|43862.8|43879.8|43859.8|13
1636653140000|2021-11-11 17:52:20|43875.3|43855.3|43875.3|43855.3|43875.3|43855.3|43875.3|43855.3|10
1636653150000|2021-11-11 17:52:30|||||||||3
1636653160000|2021-11-11 17:52:40|43875.8|43855.8|43877.8|43857.8|43877.8|43857.8|43875.3|43855.3|3
1636653170000|2021-11-11 17:52:50|43880.8|43860.8|43883.3|43863.3|43886.3|43866.3|43880.8|43860.8|32
1636653180000|2021-11-11 17:53:00|43883.8|43863.8|43888.3|43868.3|43888.3|43868.3|43883.8|43863.8|21
1636653190000|2021-11-11 17:53:10|43890.3|43870.3|43882.3|43862.3|43890.3|43870.3|43882.3|43862.3|59
1636653200000|2021-11-11 17:53:20|43880.3|43860.3|43875.8|43855.8|43882.3|43862.3|43875.8|43855.8|19
1636653210000|2021-11-11 17:53:30|43876.3|43856.3|43871.3|43851.3|43876.3|43856.3|43871.3|43851.3|10
1636653220000|2021-11-11 17:53:40|43870.8|43850.8|43866.3|43846.3|43870.8|43850.8|43866.3|43846.3|10
1636653230000|2021-11-11 17:53:50|43868.8|43848.8|43868.8|43848.8|43868.8|43848.8|43868.8|43848.8|8
1636653240000|2021-11-11 17:54:00|43875.8|43855.8|43875.8|43855.8|43875.8|43855.8|43875.8|43855.8|4
1636653250000|2021-11-11 17:54:10|43875.3|43855.3|43875.3|43855.3|43875.3|43855.3|43875.3|43855.3|5
1636653260000|2021-11-11 17:54:20|43875.8|43855.8|43873.3|43853.3|43875.8|43855.8|43873.3|43853.3|5
1636653270000|2021-11-11 17:54:30|43873.8|43853.8|43871.3|43851.3|43875.8|43855.8|43870.8|43850.8|14
1636653280000|2021-11-11 17:54:40|43873.8|43853.8|43876.3|43856.3|43876.3|43856.3|43873.8|43853.8|4
1636653290000|2021-11-11 17:54:50|43878.3|43858.3|43880.8|43860.8|43880.8|43860.8|43876.3|43856.3|9
1636653300000|2021-11-11 17:55:00|43883.3|43863.3|43883.3|43863.3|43885.8|43865.8|43883.3|43863.3|12
1636653310000|2021-11-11 17:55:10|43883.8|43863.8|43888.3|43868.3|43888.3|43868.3|43883.8|43863.8|5
1636653320000|2021-11-11 17:55:20|43886.3|43866.3|43886.3|43866.3|43890.8|43870.8|43886.3|43866.3|5
1636653330000|2021-11-11 17:55:30|43885.8|43865.8|43885.8|43865.8|43885.8|43865.8|43883.8|43863.8|16
1636653340000|2021-11-11 17:55:40|43886.3|43866.3|43888.8|43868.8|43888.8|43868.8|43886.3|43866.3|12
1636653350000|2021-11-11 17:55:50|43890.8|43870.8|43895.8|43875.8|43898.3|43878.3|43890.8|43870.8|38
1636653360000|2021-11-11 17:56:00|43896.3|43876.3|43895.8|43875.8|43898.3|43878.3|43895.8|43875.8|13
1636653370000|2021-11-11 17:56:10|43896.3|43876.3|43895.8|43875.8|43900.8|43880.8|43895.8|43875.8|38
1636653380000|2021-11-11 17:56:20|43891.3|43871.3|43895.8|43875.8|43895.8|43875.8|43891.3|43871.3|14
1636653390000|2021-11-11 17:56:30|43898.3|43878.3|43905.3|43885.3|43905.3|43885.3|43898.3|43878.3|10
1636653400000|2021-11-11 17:56:40|43909.8|43889.8|43905.8|43885.8|43909.8|43889.8|43905.8|43885.8|12
1636653410000|2021-11-11 17:56:50|43910.3|43890.3|43907.8|43887.8|43910.3|43890.3|43905.8|43885.8|3
1636653420000|2021-11-11 17:57:00|43905.8|43885.8|43905.8|43885.8|43908.3|43888.3|43905.8|43885.8|13
1636653430000|2021-11-11 17:57:10|43908.3|43888.3|43905.8|43885.8|43908.3|43888.3|43905.8|43885.8|13
1636653440000|2021-11-11 17:57:20|43903.8|43883.8|43903.8|43883.8|43903.8|43883.8|43903.8|43883.8|8
1636653450000|2021-11-11 17:57:30|43900.8|43880.8|43900.8|43880.8|43900.8|43880.8|43900.8|43880.8|19
1636653460000|2021-11-11 17:57:40|43897.8|43877.8|43895.8|43875.8|43897.8|43877.8|43895.8|43875.8|11
1636653470000|2021-11-11 17:57:50|43893.8|43873.8|43895.8|43875.8|43895.8|43875.8|43893.8|43873.8|4
1636653480000|2021-11-11 17:58:00|43888.8|43868.8|43888.8|43868.8|43888.8|43868.8|43888.8|43868.8|27
1636653490000|2021-11-11 17:58:10|43887.8|43867.8|43886.3|43866.3|43887.8|43867.8|43885.8|43865.8|27
1636653500000|2021-11-11 17:58:20|43885.8|43865.8|43889.8|43869.8|43890.3|43870.3|43885.8|43865.8|36
1636653510000|2021-11-11 17:58:30|43890.3|43870.3|43890.8|43870.8|43890.8|43870.8|43887.8|43867.8|16
1636653520000|2021-11-11 17:58:40|43893.8|43873.8|43900.8|43880.8|43901.7|43881.7|43893.8|43873.8|29
1636653530000|2021-11-11 17:58:50|43901.3|43881.3|43901.3|43881.3|43901.7|43881.7|43901.3|43881.3|6
1636653540000|2021-11-11 17:59:00|43903.8|43883.8|43921.7|43901.7|43924.2|43904.2|43903.8|43883.8|136
1636653550000|2021-11-11 17:59:10|43919.7|43899.7|43942.2|43922.2|43946.7|43926.7|43916.7|43896.7|197
1636653560000|2021-11-11 17:59:20|43937.7|43917.7|43963.8|43943.8|43963.8|43943.8|43937.7|43917.7|157
1636653570000|2021-11-11 17:59:30|43966.7|43946.7|43961.7|43941.7|43966.7|43946.7|43951.7|43931.7|200
1636653580000|2021-11-11 17:59:40|43962.2|43942.2|43968.7|43948.7|43968.7|43948.7|43961.7|43941.7|152
1636653590000|2021-11-11 17:59:50|43971.2|43951.2|43965.6|43945.6|43977.2|43957.2|43965.6|43945.6|205
1636653600000|2021-11-11 18:00:00|43962.7|43942.7|43947.7|43927.7|43965.6|43945.6|43943.6|43923.6|84
1636653610000|2021-11-11 18:00:10|43949.7|43929.7|43956.1|43936.1|43956.1|43936.1|43948.1|43928.1|98
1636653620000|2021-11-11 18:00:20|43958.6|43938.6|43963.6|43943.6|43963.6|43943.6|43958.6|43938.6|16
1636653630000|2021-11-11 18:00:30|||||||||31
1636653640000|2021-11-11 18:00:40|43963.1|43943.1|43982.7|43962.7|43982.7|43962.7|43963.1|43943.1|21
1636653650000|2021-11-11 18:00:50|43990.2|43970.2|43992.2|43972.2|43999.7|43979.7|43987.7|43967.7|53
1636653660000|2021-11-11 18:01:00|||||||||10
1636653670000|2021-11-11 18:01:10|43992.7|43972.7|43992.7|43972.7|43992.7|43972.7|43990.2|43970.2|16
1636653680000|2021-11-11 18:01:20|43990.6|43970.6|43984.7|43964.7|43990.6|43970.6|43984.7|43964.7|3
1636653690000|2021-11-11 18:01:30|43986.7|43966.7|43967.7|43947.7|43986.7|43966.7|43965.2|43945.2|11
1636653700000|2021-11-11 18:01:40|43967.2|43947.2|43967.7|43947.7|43967.7|43947.7|43967.2|43947.2|10
1636653720000|2021-11-11 18:02:00|43970.2|43950.2|43972.2|43952.2|43972.2|43952.2|43970.2|43950.2|9
1636653730000|2021-11-11 18:02:10|||||||||19
1636653740000|2021-11-11 18:02:20|||||||||2
1636653750000|2021-11-11 18:02:30|43979.7|43959.7|43989.7|43969.7|43989.7|43969.7|43979.7|43959.7|10
1636653760000|2021-11-11 18:02:40|43992.7|43972.7|43995.2|43975.2|43995.2|43975.2|43992.7|43972.7|2
1636653770000|2021-11-11 18:02:50|||||||||8
1636653780000|2021-11-11 18:03:00|43994.7|43974.7|43992.7|43972.7|43994.7|43974.7|43992.7|43972.7|10
1636653790000|2021-11-11 18:03:10|43987.7|43967.7|43987.2|43967.2|43987.7|43967.7|43987.2|43967.2|3
1636653800000|2021-11-11 18:03:20|43980.2|43960.2|43977.7|43957.7|43980.2|43960.2|43977.7|43957.7|2
1636653810000|2021-11-11 18:03:30|||||||||1
1636653820000|2021-11-11 18:03:40|43977.2|43957.2|43977.2|43957.2|43977.2|43957.2|43974.7|43954.7|10
1636653830000|2021-11-11 18:03:50|43977.7|43957.7|43977.2|43957.2|43977.7|43957.7|43975.2|43955.2|7
1636653840000|2021-11-11 18:04:00|43977.7|43957.7|43977.7|43957.7|43977.7|43957.7|43977.7|43957.7|11
1636653850000|2021-11-11 18:04:10|43977.2|43957.2|43972.7|43952.7|43977.2|43957.2|43970.6|43950.6|5
1636653860000|2021-11-11 18:04:20|||||||||1
1636653870000|2021-11-11 18:04:30|43968.6|43948.6|43964.7|43944.7|43968.6|43948.6|43964.7|43944.7|13
1636653880000|2021-11-11 18:04:40|43962.7|43942.7|43960.6|43940.6|43962.7|43942.7|43960.6|43940.6|2
1636653890000|2021-11-11 18:04:50|43962.7|43942.7|43962.7|43942.7|43962.7|43942.7|43962.7|43942.7|14
1636653900000|2021-11-11 18:05:00|43960.6|43940.6|43958.6|43938.6|43960.6|43940.6|43958.6|43938.6|0
1636653910000|2021-11-11 18:05:10|43957.7|43937.7|43955.2|43935.2|43957.7|43937.7|43953.1|43933.1|13
1636653920000|2021-11-11 18:05:20|||||||||1
1636653930000|2021-11-11 18:05:30|43950.2|43930.2|43950.2|43930.2|43950.2|43930.2|43950.2|43930.2|2
1636653940000|2021-11-11 18:05:40|43952.2|43932.2|43952.7|43932.7|43952.7|43932.7|43947.7|43927.7|9
1636653950000|2021-11-11 18:05:50|43952.2|43932.2|43947.7|43927.7|43952.2|43932.2|43947.7|43927.7|12
1636653960000|2021-11-11 18:06:00|43942.7|43922.7|43942.7|43922.7|43942.7|43922.7|43942.7|43922.7|2
1636653970000|2021-11-11 18:06:10|43940.2|43920.2|43937.7|43917.7|43940.2|43920.2|43937.7|43917.7|8
1636653980000|2021-11-11 18:06:20|43932.7|43912.7|43932.7|43912.7|43932.7|43912.7|43932.2|43912.2|12
1636653990000|2021-11-11 18:06:30|43932.2|43912.2|43932.2|43912.2|43932.2|43912.2|43932.2|43912.2|7
1636654000000|2021-11-11 18:06:40|43932.7|43912.7|43931.2|43911.2|43932.7|43912.7|43931.2|43911.2|24
1636654010000|2021-11-11 18:06:50|43930.8|43910.8|43928.3|43908.3|43930.8|43910.8|43928.3|43908.3|3
1636654020000|2021-11-11 18:07:00|43923.3|43903.3|43920.8|43900.8|43923.3|43903.3|43918.3|43898.3|2
1636654030000|2021-11-11 18:07:10|43921.2|43901.2|43923.3|43903.3|43923.3|43903.3|43921.2|43901.2|2
1636654040000|2021-11-11 18:07:20|43925.3|43905.3|43930.8|43910.8|43930.8|43910.8|43925.3|43905.3|1
1636654050000|2021-11-11 18:07:30|43935.3|43915.3|43930.8|43910.8|43935.3|43915.3|43930.8|43910.8|7
1636654060000|2021-11-11 18:07:40|43928.3|43908.3|43918.3|43898.3|43928.3|43908.3|43918.3|43898.3|3
1636654070000|2021-11-11 18:07:50|43916.2|43896.2|43915.8|43895.8|43916.2|43896.2|43915.8|43895.8|1
1636654080000|2021-11-11 18:08:00|||||||||4
1636654090000|2021-11-11 18:08:10|||||||||4
1636654100000|2021-11-11 18:08:20|43918.7|43898.7|43920.8|43900.8|43920.8|43900.8|43918.7|43898.7|5
1636654110000|2021-11-11 18:08:30|||||||||2
1636654120000|2021-11-11 18:08:40|43923.3|43903.3|43923.3|43903.3|43923.3|43903.3|43923.3|43903.3|0
1636654130000|2021-11-11 18:08:50|43925.3|43905.3|43930.8|43910.8|43930.8|43910.8|43925.3|43905.3|4
1636654140000|2021-11-11 18:09:00|43932.8|43912.8|43937.8|43917.8|43937.8|43917.8|43932.8|43912.8|1
1636654160000|2021-11-11 18:09:20|43938.3|43918.3|43935.8|43915.8|43938.3|43918.3|43935.8|43915.8|5
1636654170000|2021-11-11 18:09:30|43937.8|43917.8|43940.3|43920.3|43940.3|43920.3|43937.8|43917.8|1
1636654180000|2021-11-11 18:09:40|43942.3|43922.3|43940.8|43920.8|43942.3|43922.3|43940.3|43920.3|4
1636654190000|2021-11-11 18:09:50|43940.3|43920.3|43938.3|43918.3|43940.3|43920.3|43938.3|43918.3|1
1636654200000|2021-11-11 18:10:00|43940.3|43920.3|43938.3|43918.3|43940.3|43920.3|43935.8|43915.8|0
1636654220000|2021-11-11 18:10:20|43941.2|43921.2|43945.8|43925.8|43945.8|43925.8|43941.2|43921.2|1
1636654230000|2021-11-11 18:10:30|43946.2|43926.2|43946.2|43926.2|43946.2|43926.2|43946.2|43926.2|0
1636654240000|2021-11-11 18:10:40|43945.8|43925.8|43945.8|43925.8|43945.8|43925.8|43945.8|43925.8|0
1636654250000|2021-11-11 18:10:50|43950.3|43930.3|43947.8|43927.8|43950.8|43930.8|43947.8|43927.8|3
1636654260000|2021-11-11 18:11:00|43948.3|43928.3|43952.8|43932.8|43952.8|43932.8|43947.8|43927.8|1
1636654280000|2021-11-11 18:11:20|43955.3|43935.3|43955.3|43935.3|43955.3|43935.3|43955.3|43935.3|5
1636654290000|2021-11-11 18:11:30|43955.8|43935.8|43952.8|43932.8|43955.8|43935.8|43952.8|43932.8|2
1636654300000|2021-11-11 18:11:40|43955.3|43935.3|43960.3|43940.3|43960.3|43940.3|43955.3|43935.3|3
1636654320000|2021-11-11 18:12:00|43958.3|43938.3|43955.3|43935.3|43958.3|43938.3|43955.3|43935.3|4
1636654330000|2021-11-11 18:12:10|43955.8|43935.8|43955.3|43935.3|43955.8|43935.8|43955.3|43935.3|1
1636654340000|2021-11-11 18:12:20|43957.8|43937.8|43960.3|43940.3|43960.3|43940.3|43957.8|43937.8|1
1636654350000|2021-11-11 18:12:30|43961.2|43941.2|43966.2|43946.2|43966.2|43946.2|43961.2|43941.2|4
1636654360000|2021-11-11 18:12:40|43968.3|43948.3|43973.3|43953.3|43973.3|43953.3|43968.3|43948.3|3
1636654370000|2021-11-11 18:12:50|43972.8|43952.8|43963.7|43943.7|43972.8|43952.8|43963.7|43943.7|6
1636654380000|2021-11-11 18:13:00|43962.8|43942.8|43965.3|43945.3|43965.3|43945.3|43962.8|43942.8|0
1636654390000|2021-11-11 18:13:10|||||||||1
1636654400000|2021-11-11 18:13:20|43965.8|43945.8|43960.8|43940.8|43965.8|43945.8|43960.8|43940.8|5
1636654410000|2021-11-11 18:13:30|||||||||4
1636654420000|2021-11-11 18:13:40|43958.7|43938.7|43960.8|43940.8|43960.8|43940.8|43958.7|43938.7|2
1636654430000|2021-11-11 18:13:50|43958.3|43938.3|43958.3|43938.3|43958.3|43938.3|43958.3|43938.3|0
1636654440000|2021-11-11 18:14:00|43954.8|43934.8|43950.8|43930.8|43954.8|43934.8|43950.8|43930.8|8
1636654450000|2021-11-11 18:14:10|43948.7|43928.7|43948.7|43928.7|43948.7|43928.7|43948.7|43928.7|0
1636654460000|2021-11-11 18:14:20|||||||||1
1636654470000|2021-11-11 18:14:30|43945.8|43925.8|43945.8|43925.8|43945.8|43925.8|43945.8|43925.8|2
1636654480000|2021-11-11 18:14:40|43943.7|43923.7|43943.7|43923.7|43943.7|43923.7|43943.7|43923.7|52
1636654490000|2021-11-11 18:14:50|43945.3|43925.3|43946.2|43926.2|43946.2|43926.2|43945.3|43925.3|16
1636654500000|2021-11-11 18:15:00|43945.3|43925.3|43945.3|43925.3|43945.3|43925.3|43945.3|43925.3|0
1636654530000|2021-11-11 18:15:30|43945.8|43925.8|43945.8|43925.8|43945.8|43925.8|43945.8|43925.8|0
1636654550000|2021-11-11 18:15:50|43942.8|43922.8|43942.8|43922.8|43942.8|43922.8|43942.8|43922.8|1
1636654560000|2021-11-11 18:16:00|43943.3|43923.3|43940.8|43920.8|43943.3|43923.3|43940.8|43920.8|2
1636654570000|2021-11-11 18:16:10|43936.2|43916.2|43935.8|43915.8|43936.2|43916.2|43934.2|43914.2|1
1636654580000|2021-11-11 18:16:20|43936.2|43916.2|43940.8|43920.8|43940.8|43920.8|43936.2|43916.2|9
1636654590000|2021-11-11 18:16:30|43941.2|43921.2|43945.3|43925.3|43945.3|43925.3|43940.8|43920.8|2
1636654600000|2021-11-11 18:16:40|43944.8|43924.8|43942.8|43922.8|43944.8|43924.8|43942.8|43922.8|1
1636654610000|2021-11-11 18:16:50|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|0
1636654620000|2021-11-11 18:17:00|||||||||1
1636654630000|2021-11-11 18:17:10|43943.3|43923.3|43943.3|43923.3|43945.3|43925.3|43943.3|43923.3|2
1636654640000|2021-11-11 18:17:20|43945.8|43925.8|43945.8|43925.8|43945.8|43925.8|43945.3|43925.3|6
1636654650000|2021-11-11 18:17:30|43947.8|43927.8|43955.3|43935.3|43955.8|43935.8|43947.8|43927.8|4
1636654660000|2021-11-11 18:17:40|43955.8|43935.8|43955.8|43935.8|43955.8|43935.8|43955.8|43935.8|1
1636654670000|2021-11-11 18:17:50|43957.8|43937.8|43955.8|43935.8|43957.8|43937.8|43955.8|43935.8|1
1636654690000|2021-11-11 18:18:10|43960.3|43940.3|43956.2|43936.2|43960.3|43940.3|43955.8|43935.8|2
1636654700000|2021-11-11 18:18:20|43955.8|43935.8|43953.7|43933.7|43955.8|43935.8|43953.7|43933.7|1
1636654710000|2021-11-11 18:18:30|43950.8|43930.8|43950.8|43930.8|43950.8|43930.8|43950.8|43930.8|1
1636654730000|2021-11-11 18:18:50|||||||||1
1636654740000|2021-11-11 18:19:00|43952.8|43932.8|43950.8|43930.8|43952.8|43932.8|43950.8|43930.8|26
1636654750000|2021-11-11 18:19:10|43948.3|43928.3|43948.7|43928.7|43948.7|43928.7|43946.2|43926.2|6
1636654760000|2021-11-11 18:19:20|43950.8|43930.8|43948.3|43928.3|43950.8|43930.8|43948.3|43928.3|2
1636654800000|2021-11-11 18:20:00|43950.8|43930.8|43950.8|43930.8|43950.8|43930.8|43950.8|43930.8|0
1636654810000|2021-11-11 18:20:10|43951.2|43931.2|43953.3|43933.3|43953.3|43933.3|43951.2|43931.2|0
1636654830000|2021-11-11 18:20:30|43955.3|43935.3|43956.2|43936.2|43958.3|43938.3|43955.3|43935.3|2
1636654840000|2021-11-11 18:20:40|43958.3|43938.3|43960.8|43940.8|43960.8|43940.8|43958.3|43938.3|0
1636654860000|2021-11-11 18:21:00|43961.2|43941.2|43961.2|43941.2|43961.2|43941.2|43960.8|43940.8|5
1636654880000|2021-11-11 18:21:20|43960.8|43940.8|43956.7|43936.7|43960.8|43940.8|43956.7|43936.7|2
1636654890000|2021-11-11 18:21:30|43956.2|43936.2|43956.2|43936.2|43958.3|43938.3|43954.2|43934.2|4
1636654900000|2021-11-11 18:21:40|43955.8|43935.8|43956.2|43936.2|43956.2|43936.2|43955.8|43935.8|3
1636654910000|2021-11-11 18:21:50|43955.8|43935.8|43956.2|43936.2|43956.2|43936.2|43955.8|43935.8|0
1636654920000|2021-11-11 18:22:00|43953.3|43933.3|43950.8|43930.8|43953.3|43933.3|43950.8|43930.8|3
1636654930000|2021-11-11 18:22:10|43948.3|43928.3|43946.2|43926.2|43948.3|43928.3|43946.2|43926.2|1
1636654950000|2021-11-11 18:22:30|43950.8|43930.8|43941.2|43921.2|43950.8|43930.8|43936.2|43916.2|7
1636654960000|2021-11-11 18:22:40|43938.3|43918.3|43943.3|43923.3|43943.3|43923.3|43938.3|43918.3|2
1636654980000|2021-11-11 18:23:00|43945.3|43925.3|43940.8|43920.8|43945.3|43925.3|43936.2|43916.2|8
1636654990000|2021-11-11 18:23:10|43941.2|43921.2|43941.2|43921.2|43941.2|43921.2|43940.8|43920.8|3
1636655000000|2021-11-11 18:23:20|43940.8|43920.8|43936.2|43916.2|43940.8|43920.8|43936.2|43916.2|3
1636655010000|2021-11-11 18:23:30|43938.7|43918.7|43936.2|43916.2|43938.7|43918.7|43936.2|43916.2|2
1636655040000|2021-11-11 18:24:00|43940.8|43920.8|43938.3|43918.3|43940.8|43920.8|43938.3|43918.3|1
1636655050000|2021-11-11 18:24:10|43941.2|43921.2|43936.2|43916.2|43941.2|43921.2|43936.2|43916.2|2
1636655070000|2021-11-11 18:24:30|43935.8|43915.8|43932.8|43912.8|43935.8|43915.8|43932.8|43912.8|1
1636655080000|2021-11-11 18:24:40|43930.3|43910.3|43927.8|43907.8|43930.3|43910.3|43925.3|43905.3|0
1636655100000|2021-11-11 18:25:00|43925.8|43905.8|43927.8|43907.8|43927.8|43907.8|43925.8|43905.8|0
1636655110000|2021-11-11 18:25:10|43928.3|43908.3|43936.2|43916.2|43936.2|43916.2|43928.3|43908.3|5
1636655120000|2021-11-11 18:25:20|43935.8|43915.8|43935.8|43915.8|43936.2|43916.2|43935.3|43915.3|1
1636655130000|2021-11-11 18:25:30|43935.3|43915.3|43933.3|43913.3|43935.8|43915.8|43931.2|43911.2|0
1636655140000|2021-11-11 18:25:40|43931.2|43911.2|43931.2|43911.2|43931.2|43911.2|43931.2|43911.2|0
1636655150000|2021-11-11 18:25:50|43936.2|43916.2|43936.2|43916.2|43936.2|43916.2|43936.2|43916.2|0
1636655160000|2021-11-11 18:26:00|43935.8|43915.8|43936.2|43916.2|43936.2|43916.2|43931.2|43911.2|1
1636655180000|2021-11-11 18:26:20|43935.8|43915.8|43935.8|43915.8|43935.8|43915.8|43933.7|43913.7|1
1636655200000|2021-11-11 18:26:40|43933.7|43913.7|43938.7|43918.7|43938.7|43918.7|43933.7|43913.7|5
1636655210000|2021-11-11 18:26:50|||||||||6
1636655220000|2021-11-11 18:27:00|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|1
1636655230000|2021-11-11 18:27:10|43948.3|43928.3|43950.8|43930.8|43950.8|43930.8|43945.8|43925.8|6
1636655240000|2021-11-11 18:27:20|43951.2|43931.2|43950.8|43930.8|43951.2|43931.2|43950.8|43930.8|5
1636655250000|2021-11-11 18:27:30|43951.2|43931.2|43951.2|43931.2|43955.8|43935.8|43950.8|43930.8|2
1636655260000|2021-11-11 18:27:40|43950.8|43930.8|43946.2|43926.2|43950.8|43930.8|43943.3|43923.3|7
1636655270000|2021-11-11 18:27:50|43945.8|43925.8|43945.8|43925.8|43945.8|43925.8|43945.8|43925.8|0
1636655280000|2021-11-11 18:28:00|43946.2|43926.2|43945.8|43925.8|43946.2|43926.2|43945.8|43925.8|0
1636655290000|2021-11-11 18:28:10|43950.8|43930.8|43951.2|43931.2|43951.2|43931.2|43950.8|43930.8|0
1636655300000|2021-11-11 18:28:20|43953.3|43933.3|43953.7|43933.7|43953.7|43933.7|43953.3|43933.3|0
1636655320000|2021-11-11 18:28:40|43953.3|43933.3|43953.3|43933.3|43953.3|43933.3|43953.3|43933.3|0
1636655330000|2021-11-11 18:28:50|43955.8|43935.8|43955.8|43935.8|43955.8|43935.8|43955.8|43935.8|3
1636655340000|2021-11-11 18:29:00|43953.3|43933.3|43951.2|43931.2|43953.3|43933.3|43950.8|43930.8|0
1636655350000|2021-11-11 18:29:10|43953.3|43933.3|43953.7|43933.7|43953.7|43933.7|43953.3|43933.3|0
1636655360000|2021-11-11 18:29:20|43955.8|43935.8|43955.3|43935.3|43956.2|43936.2|43953.3|43933.3|2
1636655370000|2021-11-11 18:29:30|43951.2|43931.2|43953.3|43933.3|43953.3|43933.3|43951.2|43931.2|0
1636655380000|2021-11-11 18:29:40|43955.8|43935.8|43953.3|43933.3|43955.8|43935.8|43953.3|43933.3|0
1636655390000|2021-11-11 18:29:50|43951.2|43931.2|43951.2|43931.2|43953.3|43933.3|43951.2|43931.2|0
1636655400000|2021-11-11 18:30:00|43950.8|43930.8|43941.2|43921.2|43950.8|43930.8|43940.8|43920.8|13
1636655410000|2021-11-11 18:30:10|43943.3|43923.3|43945.3|43925.3|43945.3|43925.3|43943.3|43923.3|0
1636655430000|2021-11-11 18:30:30|43943.3|43923.3|43945.8|43925.8|43945.8|43925.8|43943.3|43923.3|2
1636655450000|2021-11-11 18:30:50|43946.2|43926.2|43945.8|43925.8|43946.2|43926.2|43945.8|43925.8|1
1636655460000|2021-11-11 18:31:00|43947.8|43927.8|43947.8|43927.8|43947.8|43927.8|43947.8|43927.8|0
1636655470000|2021-11-11 18:31:10|43950.8|43930.8|43954.8|43934.8|43954.8|43934.8|43950.8|43930.8|0
1636655480000|2021-11-11 18:31:20|43950.8|43930.8|43950.8|43930.8|43950.8|43930.8|43950.8|43930.8|2
1636655490000|2021-11-11 18:31:30|43952.8|43932.8|43945.8|43925.8|43952.8|43932.8|43945.3|43925.3|1
1636655510000|2021-11-11 18:31:50|43943.3|43923.3|43943.3|43923.3|43943.3|43923.3|43943.3|43923.3|0
1636655520000|2021-11-11 18:32:00|43941.2|43921.2|43941.2|43921.2|43941.2|43921.2|43941.2|43921.2|0
1636655530000|2021-11-11 18:32:10|43945.3|43925.3|43946.2|43926.2|43946.2|43926.2|43945.3|43925.3|0
1636655540000|2021-11-11 18:32:20|43948.7|43928.7|43948.7|43928.7|43948.7|43928.7|43948.7|43928.7|0
1636655560000|2021-11-11 18:32:40|43950.8|43930.8|43955.3|43935.3|43955.3|43935.3|43950.8|43930.8|3
1636655570000|2021-11-11 18:32:50|43955.8|43935.8|43956.2|43936.2|43958.3|43938.3|43955.8|43935.8|1
1636655580000|2021-11-11 18:33:00|43958.3|43938.3|43957.8|43937.8|43958.3|43938.3|43957.8|43937.8|2
1636655590000|2021-11-11 18:33:10|43955.8|43935.8|43955.8|43935.8|43955.8|43935.8|43955.8|43935.8|1
1636655610000|2021-11-11 18:33:30|43951.2|43931.2|43951.2|43931.2|43951.2|43931.2|43951.2|43931.2|2
1636655620000|2021-11-11 18:33:40|43949.2|43929.2|43948.7|43928.7|43949.2|43929.2|43948.7|43928.7|3
1636655630000|2021-11-11 18:33:50|43948.3|43928.3|43945.8|43925.8|43948.3|43928.3|43945.8|43925.8|5
1636655640000|2021-11-11 18:34:00|43943.7|43923.7|43941.2|43921.2|43943.7|43923.7|43941.2|43921.2|2
1636655660000|2021-11-11 18:34:20|43941.7|43921.7|43941.2|43921.2|43943.7|43923.7|43941.2|43921.2|1
1636655670000|2021-11-11 18:34:30|43945.3|43925.3|43941.2|43921.2|43945.3|43925.3|43941.2|43921.2|3
1636655690000|2021-11-11 18:34:50|43941.7|43921.7|43938.7|43918.7|43941.7|43921.7|43938.7|43918.7|4
1636655700000|2021-11-11 18:35:00|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|1
1636655710000|2021-11-11 18:35:10|43945.8|43925.8|43952.8|43932.8|43952.8|43932.8|43945.8|43925.8|3
1636655720000|2021-11-11 18:35:20|43956.2|43936.2|43956.2|43936.2|43956.2|43936.2|43956.2|43936.2|1
1636655730000|2021-11-11 18:35:30|43958.3|43938.3|43958.3|43938.3|43958.3|43938.3|43958.3|43938.3|0
1636655740000|2021-11-11 18:35:40|43962.8|43942.8|43962.8|43942.8|43962.8|43942.8|43962.8|43942.8|1
1636655750000|2021-11-11 18:35:50|43960.8|43940.8|43955.8|43935.8|43960.8|43940.8|43953.3|43933.3|9
1636655760000|2021-11-11 18:36:00|43956.2|43936.2|43948.3|43928.3|43956.2|43936.2|43948.3|43928.3|4
1636655770000|2021-11-11 18:36:10|43947.8|43927.8|43948.3|43928.3|43948.3|43928.3|43947.8|43927.8|0
1636655780000|2021-11-11 18:36:20|43948.7|43928.7|43950.8|43930.8|43950.8|43930.8|43948.7|43928.7|0
1636655800000|2021-11-11 18:36:40|43953.3|43933.3|43955.8|43935.8|43955.8|43935.8|43953.3|43933.3|3
1636655810000|2021-11-11 18:36:50|43956.2|43936.2|43960.8|43940.8|43960.8|43940.8|43956.2|43936.2|2
1636655820000|2021-11-11 18:37:00|43965.8|43945.8|43965.3|43945.3|43965.8|43945.8|43956.2|43936.2|6
1636655830000|2021-11-11 18:37:10|43965.8|43945.8|43965.8|43945.8|43965.8|43945.8|43965.8|43945.8|0
1636655850000|2021-11-11 18:37:30|43968.3|43948.3|43968.3|43948.3|43968.3|43948.3|43968.3|43948.3|1
1636655860000|2021-11-11 18:37:40|||||||||1
1636655870000|2021-11-11 18:37:50|43970.8|43950.8|43965.3|43945.3|43970.8|43950.8|43965.3|43945.3|11
1636655880000|2021-11-11 18:38:00|43967.3|43947.3|43967.8|43947.8|43967.8|43947.8|43967.3|43947.3|0
1636655890000|2021-11-11 18:38:10|43966.2|43946.2|43961.2|43941.2|43968.3|43948.3|43961.2|43941.2|19
1636655910000|2021-11-11 18:38:30|43965.3|43945.3|43965.3|43945.3|43965.3|43945.3|43965.3|43945.3|1
1636655920000|2021-11-11 18:38:40|43966.2|43946.2|43966.2|43946.2|43966.2|43946.2|43966.2|43946.2|1
1636655940000|2021-11-11 18:39:00|||||||||1
1636655950000|2021-11-11 18:39:10|43965.8|43945.8|43963.3|43943.3|43965.8|43945.8|43963.3|43943.3|2
1636655970000|2021-11-11 18:39:30|43961.2|43941.2|43961.2|43941.2|43961.2|43941.2|43961.2|43941.2|0
1636655980000|2021-11-11 18:39:40|43959.2|43939.2|43958.7|43938.7|43959.2|43939.2|43958.7|43938.7|0
1636655990000|2021-11-11 18:39:50|||||||||1
1636656010000|2021-11-11 18:40:10|43959.2|43939.2|43963.7|43943.7|43963.7|43943.7|43959.2|43939.2|3
1636656030000|2021-11-11 18:40:30|43961.2|43941.2|43954.8|43934.8|43961.2|43941.2|43947.8|43927.8|13
1636656040000|2021-11-11 18:40:40|43952.8|43932.8|43956.2|43936.2|43956.2|43936.2|43952.8|43932.8|1
1636656050000|2021-11-11 18:40:50|43958.7|43938.7|43961.2|43941.2|43961.2|43941.2|43958.7|43938.7|3
1636656060000|2021-11-11 18:41:00|43961.7|43941.7|43961.7|43941.7|43961.7|43941.7|43961.7|43941.7|0
1636656070000|2021-11-11 18:41:10|43961.2|43941.2|43948.7|43928.7|43963.7|43943.7|43948.3|43928.3|8
1636656080000|2021-11-11 18:41:20|43951.2|43931.2|43951.2|43931.2|43951.2|43931.2|43951.2|43931.2|3
1636656090000|2021-11-11 18:41:30|43953.3|43933.3|43951.2|43931.2|43953.3|43933.3|43951.2|43931.2|0
1636656100000|2021-11-11 18:41:40|43953.3|43933.3|43953.7|43933.7|43955.8|43935.8|43953.3|43933.3|3
1636656120000|2021-11-11 18:42:00|43955.8|43935.8|43956.2|43936.2|43956.2|43936.2|43951.2|43931.2|1
1636656140000|2021-11-11 18:42:20|||||||||3
1636656150000|2021-11-11 18:42:30|||||||||2
1636656160000|2021-11-11 18:42:40|43955.8|43935.8|43955.8|43935.8|43955.8|43935.8|43955.8|43935.8|0
1636656170000|2021-11-11 18:42:50|43960.8|43940.8|43960.8|43940.8|43960.8|43940.8|43960.8|43940.8|2
1636656190000|2021-11-11 18:43:10|43962.8|43942.8|43961.2|43941.2|43965.8|43945.8|43961.2|43941.2|1
1636656200000|2021-11-11 18:43:20|43960.8|43940.8|43960.8|43940.8|43960.8|43940.8|43960.8|43940.8|0
1636656220000|2021-11-11 18:43:40|43961.2|43941.2|43963.3|43943.3|43963.3|43943.3|43961.2|43941.2|2
1636656230000|2021-11-11 18:43:50|43961.2|43941.2|43963.3|43943.3|43963.3|43943.3|43961.2|43941.2|3
1636656240000|2021-11-11 18:44:00|43963.7|43943.7|43965.8|43945.8|43968.3|43948.3|43963.7|43943.7|1
1636656260000|2021-11-11 18:44:20|43967.8|43947.8|43968.3|43948.3|43968.3|43948.3|43967.8|43947.8|0
1636656270000|2021-11-11 18:44:30|43967.8|43947.8|43965.8|43945.8|43967.8|43947.8|43965.8|43945.8|2
1636656290000|2021-11-11 18:44:50|||||||||1
1636656300000|2021-11-11 18:45:00|||||||||1
1636656310000|2021-11-11 18:45:10|||||||||2
1636656330000|2021-11-11 18:45:30|43966.2|43946.2|43970.8|43950.8|43970.8|43950.8|43965.8|43945.8|10
1636656360000|2021-11-11 18:46:00|||||||||1
1636656370000|2021-11-11 18:46:10|43975.3|43955.3|43975.8|43955.8|43975.8|43955.8|43975.3|43955.3|4
1636656380000|2021-11-11 18:46:20|43976.2|43956.2|43980.8|43960.8|43980.8|43960.8|43975.8|43955.8|6
1636656390000|2021-11-11 18:46:30|||||||||2
1636656410000|2021-11-11 18:46:50|43976.2|43956.2|43976.2|43956.2|43976.2|43956.2|43976.2|43956.2|6
1636656430000|2021-11-11 18:47:10|||||||||3
1636656440000|2021-11-11 18:47:20|43978.3|43958.3|43980.8|43960.8|43980.8|43960.8|43978.3|43958.3|0
1636656450000|2021-11-11 18:47:30|||||||||2
1636656460000|2021-11-11 18:47:40|43985.3|43965.3|43980.8|43960.8|43985.3|43965.3|43980.8|43960.8|1
1636656470000|2021-11-11 18:47:50|||||||||3
1636656480000|2021-11-11 18:48:00|43988.3|43968.3|43988.3|43968.3|43988.3|43968.3|43988.3|43968.3|7
1636656490000|2021-11-11 18:48:10|43985.8|43965.8|43980.8|43960.8|43985.8|43965.8|43980.8|43960.8|4
1636656500000|2021-11-11 18:48:20|43980.3|43960.3|43980.3|43960.3|43980.3|43960.3|43980.3|43960.3|1
1636656510000|2021-11-11 18:48:30|43975.8|43955.8|43978.3|43958.3|43978.3|43958.3|43975.8|43955.8|0
1636656520000|2021-11-11 18:48:40|43978.7|43958.7|43980.8|43960.8|43980.8|43960.8|43978.7|43958.7|0
1636656530000|2021-11-11 18:48:50|||||||||2
1636656540000|2021-11-11 18:49:00|43978.3|43958.3|43975.8|43955.8|43978.3|43958.3|43975.8|43955.8|0
1636656550000|2021-11-11 18:49:10|||||||||3
1636656560000|2021-11-11 18:49:20|43975.3|43955.3|43973.3|43953.3|43975.3|43955.3|43973.3|43953.3|2
1636656570000|2021-11-11 18:49:30|43975.3|43955.3|43975.3|43955.3|43975.3|43955.3|43975.3|43955.3|1
1636656590000|2021-11-11 18:49:50|43973.3|43953.3|43973.3|43953.3|43973.3|43953.3|43973.3|43953.3|1
1636656600000|2021-11-11 18:50:00|43975.3|43955.3|43970.8|43950.8|43975.3|43955.3|43970.8|43950.8|2
1636656610000|2021-11-11 18:50:10|43968.7|43948.7|43972.8|43952.8|43972.8|43952.8|43968.3|43948.3|3
1636656620000|2021-11-11 18:50:20|43974.8|43954.8|43975.3|43955.3|43975.3|43955.3|43974.8|43954.8|1
1636656640000|2021-11-11 18:50:40|43974.8|43954.8|43975.3|43955.3|43975.3|43955.3|43972.8|43952.8|0
1636656650000|2021-11-11 18:50:50|43972.8|43952.8|43972.8|43952.8|43972.8|43952.8|43972.8|43952.8|1
1636656680000|2021-11-11 18:51:20|43970.8|43950.8|43972.8|43952.8|43972.8|43952.8|43970.3|43950.3|5
1636656700000|2021-11-11 18:51:40|||||||||1
1636656720000|2021-11-11 18:52:00|43973.3|43953.3|43975.3|43955.3|43975.3|43955.3|43973.3|43953.3|10
1636656750000|2021-11-11 18:52:30|||||||||1
1636656800000|2021-11-11 18:53:20|43974.8|43954.8|43974.8|43954.8|43974.8|43954.8|43974.8|43954.8|2
1636656810000|2021-11-11 18:53:30|43972.8|43952.8|43972.8|43952.8|43972.8|43952.8|43972.8|43952.8|0
1636656830000|2021-11-11 18:53:50|43974.8|43954.8|43977.8|43957.8|43978.3|43958.3|43974.8|43954.8|8
1636656840000|2021-11-11 18:54:00|43980.3|43960.3|43980.3|43960.3|43980.3|43960.3|43980.3|43960.3|1
1636656850000|2021-11-11 18:54:10|43982.8|43962.8|43987.8|43967.8|43987.8|43967.8|43982.8|43962.8|10
1636656870000|2021-11-11 18:54:30|43985.8|43965.8|43987.8|43967.8|43987.8|43967.8|43985.8|43965.8|7
1636656880000|2021-11-11 18:54:40|43985.8|43965.8|43985.8|43965.8|43985.8|43965.8|43985.8|43965.8|0
1636656890000|2021-11-11 18:54:50|43987.8|43967.8|43985.8|43965.8|43987.8|43967.8|43985.8|43965.8|2
1636656900000|2021-11-11 18:55:00|43987.8|43967.8|43983.3|43963.3|43987.8|43967.8|43983.3|43963.3|5
1636656910000|2021-11-11 18:55:10|43979.8|43959.8|43979.8|43959.8|43979.8|43959.8|43979.8|43959.8|2
1636656920000|2021-11-11 18:55:20|43979.4|43959.4|43977.3|43957.3|43979.4|43959.4|43976.9|43956.9|1
1636656930000|2021-11-11 18:55:30|43974.8|43954.8|43977.3|43957.3|43977.3|43957.3|43974.8|43954.8|2
1636656940000|2021-11-11 18:55:40|43974.8|43954.8|43977.3|43957.3|43977.3|43957.3|43974.8|43954.8|0
1636656950000|2021-11-11 18:55:50|43974.8|43954.8|43974.8|43954.8|43974.8|43954.8|43974.8|43954.8|0
1636656960000|2021-11-11 18:56:00|43972.8|43952.8|43972.8|43952.8|43972.8|43952.8|43972.8|43952.8|3
1636656980000|2021-11-11 18:56:20|||||||||2
1636657000000|2021-11-11 18:56:40|43970.8|43950.8|43973.3|43953.3|43973.3|43953.3|43970.8|43950.8|0
1636657020000|2021-11-11 18:57:00|43975.3|43955.3|43975.3|43955.3|43975.3|43955.3|43970.8|43950.8|5
1636657030000|2021-11-11 18:57:10|43973.3|43953.3|43973.3|43953.3|43973.3|43953.3|43973.3|43953.3|3
1636657040000|2021-11-11 18:57:20|43971.2|43951.2|43971.2|43951.2|43971.2|43951.2|43971.2|43951.2|0
1636657060000|2021-11-11 18:57:40|43973.3|43953.3|43973.3|43953.3|43973.3|43953.3|43973.3|43953.3|0
1636657070000|2021-11-11 18:57:50|43975.3|43955.3|43975.3|43955.3|43975.3|43955.3|43975.3|43955.3|1
1636657080000|2021-11-11 18:58:00|||||||||1
1636657100000|2021-11-11 18:58:20|43973.3|43953.3|43970.8|43950.8|43973.3|43953.3|43970.8|43950.8|0
1636657110000|2021-11-11 18:58:30|||||||||7
1636657120000|2021-11-11 18:58:40|||||||||6
1636657130000|2021-11-11 18:58:50|43970.3|43950.3|43965.8|43945.8|43970.3|43950.3|43965.8|43945.8|1
1636657140000|2021-11-11 18:59:00|43966.7|43946.7|43970.8|43950.8|43970.8|43950.8|43966.2|43946.2|5
1636657160000|2021-11-11 18:59:20|||||||||1
1636657170000|2021-11-11 18:59:30|43975.8|43955.8|43982.8|43962.8|43982.8|43962.8|43975.8|43955.8|10
1636657180000|2021-11-11 18:59:40|43980.8|43960.8|43980.8|43960.8|43980.8|43960.8|43980.8|43960.8|5
1636657190000|2021-11-11 18:59:50|43975.8|43955.8|43975.8|43955.8|43975.8|43955.8|43975.8|43955.8|8
1636657200000|2021-11-11 19:00:00|||||||||1
1636657210000|2021-11-11 19:00:10|43973.7|43953.7|43968.7|43948.7|43973.7|43953.7|43968.7|43948.7|1
1636657220000|2021-11-11 19:00:20|43965.3|43945.3|43966.9|43946.9|43967.3|43947.3|43964.8|43944.8|24
1636657230000|2021-11-11 19:00:30|43964.8|43944.8|43962.3|43942.3|43964.8|43944.8|43962.3|43942.3|4
1636657240000|2021-11-11 19:00:40|43962.8|43942.8|43966.9|43946.9|43966.9|43946.9|43962.8|43942.8|2
1636657250000|2021-11-11 19:00:50|43967.3|43947.3|43969.4|43949.4|43969.4|43949.4|43967.3|43947.3|0
1636657260000|2021-11-11 19:01:00|43969.8|43949.8|43970.3|43950.3|43972.3|43952.3|43969.8|43949.8|1
1636657280000|2021-11-11 19:01:20|43970.8|43950.8|43973.3|43953.3|43973.3|43953.3|43970.8|43950.8|0
1636657290000|2021-11-11 19:01:30|43970.8|43950.8|43970.3|43950.3|43972.3|43952.3|43970.3|43950.3|1
1636657300000|2021-11-11 19:01:40|||||||||1
1636657320000|2021-11-11 19:02:00|43968.3|43948.3|43970.3|43950.3|43970.3|43950.3|43968.3|43948.3|0
1636657340000|2021-11-11 19:02:20|||||||||1
1636657350000|2021-11-11 19:02:30|43970.8|43950.8|43970.3|43950.3|43970.8|43950.8|43970.3|43950.3|0
1636657360000|2021-11-11 19:02:40|43966.2|43946.2|43970.3|43950.3|43970.3|43950.3|43966.2|43946.2|3
1636657370000|2021-11-11 19:02:50|43968.3|43948.3|43968.3|43948.3|43970.3|43950.3|43968.3|43948.3|0
1636657380000|2021-11-11 19:03:00|43970.3|43950.3|43966.2|43946.2|43970.3|43950.3|43966.2|43946.2|0
1636657390000|2021-11-11 19:03:10|43965.8|43945.8|43965.8|43945.8|43965.8|43945.8|43965.8|43945.8|3
1636657400000|2021-11-11 19:03:20|43965.3|43945.3|43965.8|43945.8|43965.8|43945.8|43965.3|43945.3|1
1636657420000|2021-11-11 19:03:40|43965.3|43945.3|43965.3|43945.3|43965.3|43945.3|43965.3|43945.3|7
1636657440000|2021-11-11 19:04:00|43963.3|43943.3|43951.2|43931.2|43963.3|43943.3|43951.2|43931.2|3
1636657450000|2021-11-11 19:04:10|43948.7|43928.7|43946.7|43926.7|43948.7|43928.7|43946.7|43926.7|3
1636657460000|2021-11-11 19:04:20|43948.3|43928.3|43950.3|43930.3|43950.3|43930.3|43948.3|43928.3|3
1636657470000|2021-11-11 19:04:30|||||||||1
1636657480000|2021-11-11 19:04:40|43947.8|43927.8|43950.8|43930.8|43950.8|43930.8|43947.8|43927.8|3
1636657490000|2021-11-11 19:04:50|43948.7|43928.7|43950.8|43930.8|43950.8|43930.8|43948.3|43928.3|3
1636657500000|2021-11-11 19:05:00|43951.2|43931.2|43951.2|43931.2|43953.3|43933.3|43951.2|43931.2|11
1636657520000|2021-11-11 19:05:20|43950.8|43930.8|43950.8|43930.8|43950.8|43930.8|43950.8|43930.8|0
1636657530000|2021-11-11 19:05:30|43951.2|43931.2|43948.3|43928.3|43951.2|43931.2|43946.2|43926.2|2
1636657540000|2021-11-11 19:05:40|43948.7|43928.7|43950.8|43930.8|43950.8|43930.8|43948.7|43928.7|0
1636657550000|2021-11-11 19:05:50|43946.2|43926.2|43948.3|43928.3|43948.3|43928.3|43946.2|43926.2|1
1636657560000|2021-11-11 19:06:00|43946.2|43926.2|43946.2|43926.2|43948.3|43928.3|43946.2|43926.2|1
1636657570000|2021-11-11 19:06:10|43948.3|43928.3|43950.8|43930.8|43950.8|43930.8|43948.3|43928.3|0
1636657590000|2021-11-11 19:06:30|||||||||1
1636657600000|2021-11-11 19:06:40|43951.2|43931.2|43951.2|43931.2|43951.2|43931.2|43951.2|43931.2|11
1636657620000|2021-11-11 19:07:00|43955.3|43935.3|43957.8|43937.8|43957.8|43937.8|43955.3|43935.3|3
1636657630000|2021-11-11 19:07:10|43957.3|43937.3|43957.8|43937.8|43957.8|43937.8|43955.3|43935.3|0
1636657660000|2021-11-11 19:07:40|43957.3|43937.3|43957.3|43937.3|43957.3|43937.3|43957.3|43937.3|0
1636657670000|2021-11-11 19:07:50|43955.3|43935.3|43955.3|43935.3|43955.3|43935.3|43955.3|43935.3|0
1636657680000|2021-11-11 19:08:00|43957.3|43937.3|43959.8|43939.8|43959.8|43939.8|43957.3|43937.3|2
1636657690000|2021-11-11 19:08:10|43960.3|43940.3|43960.3|43940.3|43960.3|43940.3|43960.3|43940.3|0
1636657700000|2021-11-11 19:08:20|||||||||5
1636657710000|2021-11-11 19:08:30|||||||||2
1636657720000|2021-11-11 19:08:40|43960.8|43940.8|43960.8|43940.8|43961.2|43941.2|43960.8|43940.8|5
1636657730000|2021-11-11 19:08:50|43961.2|43941.2|43966.2|43946.2|43966.2|43946.2|43961.2|43941.2|2
1636657740000|2021-11-11 19:09:00|43968.3|43948.3|43970.8|43950.8|43970.8|43950.8|43968.3|43948.3|1
1636657760000|2021-11-11 19:09:20|43972.8|43952.8|43975.3|43955.3|43975.3|43955.3|43972.8|43952.8|2
1636657770000|2021-11-11 19:09:30|||||||||1
1636657790000|2021-11-11 19:09:50|43975.8|43955.8|43986.7|43966.7|43986.7|43966.7|43975.8|43955.8|3
1636657800000|2021-11-11 19:10:00|43988.7|43968.7|43990.8|43970.8|43990.8|43970.8|43988.7|43968.7|3
1636657810000|2021-11-11 19:10:10|43991.2|43971.2|43991.2|43971.2|43995.8|43975.8|43990.8|43970.8|4
1636657820000|2021-11-11 19:10:20|43993.3|43973.3|43995.8|43975.8|43995.8|43975.8|43993.3|43973.3|0
1636657830000|2021-11-11 19:10:30|43995.3|43975.3|43990.8|43970.8|43995.3|43975.3|43990.8|43970.8|4
1636657840000|2021-11-11 19:10:40|43990.3|43970.3|43990.3|43970.3|43990.3|43970.3|43990.3|43970.3|2
1636657850000|2021-11-11 19:10:50|43989.8|43969.8|43987.8|43967.8|43989.8|43969.8|43987.8|43967.8|0
1636657860000|2021-11-11 19:11:00|43990.3|43970.3|43987.8|43967.8|43990.3|43970.3|43987.8|43967.8|0
1636657870000|2021-11-11 19:11:10|43987.3|43967.3|43985.3|43965.3|43987.3|43967.3|43985.3|43965.3|0
1636657880000|2021-11-11 19:11:20|||||||||1
1636657890000|2021-11-11 19:11:30|43981.2|43961.2|43978.7|43958.7|43981.2|43961.2|43978.7|43958.7|1
1636657900000|2021-11-11 19:11:40|43978.3|43958.3|43978.3|43958.3|43978.3|43958.3|43978.3|43958.3|0
1636657920000|2021-11-11 19:12:00|43977.8|43957.8|43975.8|43955.8|43977.8|43957.8|43975.8|43955.8|5
1636657940000|2021-11-11 19:12:20|43975.7|43955.7|43980.3|43960.3|43980.3|43960.3|43975.7|43955.7|0
1636657980000|2021-11-11 19:13:00|43980.7|43960.7|43981.2|43961.2|43981.2|43961.2|43980.7|43960.7|1
1636658000000|2021-11-11 19:13:20|43983.2|43963.2|43983.2|43963.2|43983.2|43963.2|43983.2|43963.2|0
1636658010000|2021-11-11 19:13:30|43981.2|43961.2|43981.2|43961.2|43981.2|43961.2|43981.2|43961.2|0
1636658040000|2021-11-11 19:14:00|43983.2|43963.2|43981.2|43961.2|43983.2|43963.2|43981.2|43961.2|2
1636658070000|2021-11-11 19:14:30|43983.2|43963.2|43985.3|43965.3|43985.3|43965.3|43983.2|43963.2|1
1636658080000|2021-11-11 19:14:40|43985.7|43965.7|43990.3|43970.3|43990.3|43970.3|43985.7|43965.7|1
1636658110000|2021-11-11 19:15:10|43990.7|43970.7|43993.7|43973.7|43993.7|43973.7|43990.7|43970.7|3
1636658120000|2021-11-11 19:15:20|43994.2|43974.2|43993.7|43973.7|43994.2|43974.2|43993.7|43973.7|1
1636658130000|2021-11-11 19:15:30|||||||||1
1636658140000|2021-11-11 19:15:40|||||||||2
1636658150000|2021-11-11 19:15:50|||||||||2
1636658160000|2021-11-11 19:16:00|||||||||1
1636658170000|2021-11-11 19:16:10|43994.2|43974.2|43998.7|43978.7|43998.7|43978.7|43994.2|43974.2|0
1636658210000|2021-11-11 19:16:50|43995.7|43975.7|43995.7|43975.7|43995.7|43975.7|43995.7|43975.7|3
1636658230000|2021-11-11 19:17:10|43993.7|43973.7|43995.7|43975.7|43995.7|43975.7|43993.7|43973.7|0
1636658240000|2021-11-11 19:17:20|43996.7|43976.7|43998.7|43978.7|43998.7|43978.7|43996.7|43976.7|1
1636658250000|2021-11-11 19:17:30|||||||||2
1636658260000|2021-11-11 19:17:40|43999.2|43979.2|44000.7|43980.7|44001.7|43981.7|43999.2|43979.2|2
1636658280000|2021-11-11 19:18:00|||||||||3
1636658310000|2021-11-11 19:18:30|43996.2|43976.2|43996.2|43976.2|43996.2|43976.2|43996.2|43976.2|1
1636658330000|2021-11-11 19:18:50|43995.7|43975.7|43995.7|43975.7|43995.7|43975.7|43995.7|43975.7|0
1636658340000|2021-11-11 19:19:00|43990.7|43970.7|43985.7|43965.7|43990.7|43970.7|43985.7|43965.7|7
1636658350000|2021-11-11 19:19:10|43975.3|43955.3|43970.7|43950.7|43975.3|43955.3|43968.7|43948.7|15
1636658360000|2021-11-11 19:19:20|43971.2|43951.2|43975.7|43955.7|43975.7|43955.7|43971.2|43951.2|9
1636658370000|2021-11-11 19:19:30|||||||||3
1636658380000|2021-11-11 19:19:40|43978.2|43958.2|43978.2|43958.2|43978.2|43958.2|43978.2|43958.2|1
1636658390000|2021-11-11 19:19:50|43975.7|43955.7|43976.2|43956.2|43976.2|43956.2|43975.7|43955.7|0
1636658400000|2021-11-11 19:20:00|||||||||1
1636658440000|2021-11-11 19:20:40|43978.7|43958.7|43983.2|43963.2|43983.2|43963.2|43978.7|43958.7|5
1636658450000|2021-11-11 19:20:50|43981.2|43961.2|43983.2|43963.2|43983.2|43963.2|43981.2|43961.2|1
1636658460000|2021-11-11 19:21:00|43985.3|43965.3|43985.7|43965.7|43987.8|43967.8|43985.3|43965.3|0
1636658470000|2021-11-11 19:21:10|43987.8|43967.8|43987.8|43967.8|43987.8|43967.8|43987.8|43967.8|0
1636658480000|2021-11-11 19:21:20|43985.7|43965.7|43983.2|43963.2|43985.7|43965.7|43983.2|43963.2|0
1636658490000|2021-11-11 19:21:30|||||||||1
1636658500000|2021-11-11 19:21:40|43984.8|43964.8|43985.3|43965.3|43985.3|43965.3|43982.8|43962.8|1
1636658510000|2021-11-11 19:21:50|43985.7|43965.7|43985.7|43965.7|43985.7|43965.7|43985.7|43965.7|0
1636658520000|2021-11-11 19:22:00|43983.2|43963.2|43985.3|43965.3|43985.3|43965.3|43981.2|43961.2|5
1636658530000|2021-11-11 19:22:10|43983.2|43963.2|43985.3|43965.3|43985.3|43965.3|43983.2|43963.2|0
1636658540000|2021-11-11 19:22:20|43985.7|43965.7|43985.7|43965.7|43987.8|43967.8|43985.7|43965.7|2
1636658550000|2021-11-11 19:22:30|43987.8|43967.8|43987.8|43967.8|43987.8|43967.8|43987.8|43967.8|0
1636658560000|2021-11-11 19:22:40|43988.2|43968.2|43988.2|43968.2|43988.2|43968.2|43988.2|43968.2|1
1636658570000|2021-11-11 19:22:50|||||||||2
1636658580000|2021-11-11 19:23:00|43988.7|43968.7|43996.2|43976.2|43996.2|43976.2|43988.7|43968.7|1
1636658590000|2021-11-11 19:23:10|43998.7|43978.7|43998.7|43978.7|43998.7|43978.7|43998.7|43978.7|7
1636658600000|2021-11-11 19:23:20|43996.7|43976.7|43996.2|43976.2|43996.7|43976.7|43996.2|43976.2|1
1636658610000|2021-11-11 19:23:30|43995.7|43975.7|43995.7|43975.7|43995.7|43975.7|43995.7|43975.7|0
1636658630000|2021-11-11 19:23:50|43998.2|43978.2|43998.2|43978.2|43998.2|43978.2|43998.2|43978.2|1
1636658680000|2021-11-11 19:24:40|43995.7|43975.7|43998.2|43978.2|43998.2|43978.2|43995.7|43975.7|2
1636658690000|2021-11-11 19:24:50|44000.7|43980.7|44000.7|43980.7|44000.7|43980.7|44000.7|43980.7|0
1636658700000|2021-11-11 19:25:00|||||||||1
1636658740000|2021-11-11 19:25:40|44001.2|43981.2|44001.2|43981.2|44001.2|43981.2|44001.2|43981.2|1
1636658750000|2021-11-11 19:25:50|44003.2|43983.2|44003.2|43983.2|44003.2|43983.2|44003.2|43983.2|3
1636658760000|2021-11-11 19:26:00|44001.2|43981.2|44003.2|43983.2|44003.2|43983.2|44001.2|43981.2|5
1636658770000|2021-11-11 19:26:10|||||||||3
1636658790000|2021-11-11 19:26:30|44005.3|43985.3|44005.3|43985.3|44005.3|43985.3|44005.3|43985.3|5
1636658830000|2021-11-11 19:27:10|44003.2|43983.2|44003.2|43983.2|44003.2|43983.2|44003.2|43983.2|4
1636658840000|2021-11-11 19:27:20|43998.2|43978.2|43998.2|43978.2|43998.2|43978.2|43998.2|43978.2|1
1636658850000|2021-11-11 19:27:30|43996.2|43976.2|43996.2|43976.2|43996.2|43976.2|43996.2|43976.2|1
1636658870000|2021-11-11 19:27:50|43994.2|43974.2|43994.2|43974.2|43994.2|43974.2|43994.2|43974.2|0
1636658880000|2021-11-11 19:28:00|43996.2|43976.2|44000.7|43980.7|44000.7|43980.7|43996.2|43976.2|1
1636658900000|2021-11-11 19:28:20|44003.2|43983.2|44003.2|43983.2|44003.2|43983.2|44003.2|43983.2|0
1636658910000|2021-11-11 19:28:30|44003.7|43983.7|44003.7|43983.7|44003.7|43983.7|44003.7|43983.7|0
1636658920000|2021-11-11 19:28:40|44005.7|43985.7|44005.7|43985.7|44005.7|43985.7|44005.7|43985.7|0
1636658930000|2021-11-11 19:28:50|44007.8|43987.8|44005.7|43985.7|44007.8|43987.8|44005.7|43985.7|0
1636658960000|2021-11-11 19:29:20|44005.3|43985.3|44003.2|43983.2|44005.3|43985.3|44003.2|43983.2|1
1636658970000|2021-11-11 19:29:30|43995.7|43975.7|43995.3|43975.3|43995.7|43975.7|43995.3|43975.3|6
1636658980000|2021-11-11 19:29:40|43993.2|43973.2|43993.2|43973.2|43993.2|43973.2|43993.2|43973.2|0
1636658990000|2021-11-11 19:29:50|43995.7|43975.7|43995.7|43975.7|43995.7|43975.7|43993.2|43973.2|2
1636659000000|2021-11-11 19:30:00|43998.2|43978.2|44006.2|43986.2|44006.2|43986.2|43998.2|43978.2|3
1636659010000|2021-11-11 19:30:10|44008.2|43988.2|44008.2|43988.2|44008.2|43988.2|44008.2|43988.2|0
1636659020000|2021-11-11 19:30:20|44006.2|43986.2|44011.2|43991.2|44013.7|43993.7|44006.2|43986.2|10
1636659060000|2021-11-11 19:31:00|||||||||1
1636659070000|2021-11-11 19:31:10|44008.2|43988.2|44007.8|43987.8|44008.2|43988.2|44007.8|43987.8|6
1636659080000|2021-11-11 19:31:20|44005.7|43985.7|44003.2|43983.2|44005.7|43985.7|44003.2|43983.2|0
1636659090000|2021-11-11 19:31:30|44001.2|43981.2|44003.2|43983.2|44003.2|43983.2|44001.2|43981.2|0
1636659110000|2021-11-11 19:31:50|44001.2|43981.2|44001.2|43981.2|44003.2|43983.2|44001.2|43981.2|0
1636659140000|2021-11-11 19:32:20|44000.7|43980.7|43996.2|43976.2|44000.7|43980.7|43996.2|43976.2|0
1636659160000|2021-11-11 19:32:40|||||||||2
1636659170000|2021-11-11 19:32:50|43995.7|43975.7|43993.2|43973.2|43995.7|43975.7|43993.2|43973.2|1
1636659180000|2021-11-11 19:33:00|43995.7|43975.7|43996.2|43976.2|43996.2|43976.2|43995.7|43975.7|5
1636659190000|2021-11-11 19:33:10|43998.2|43978.2|43998.2|43978.2|43998.2|43978.2|43998.2|43978.2|5
1636659210000|2021-11-11 19:33:30|44000.7|43980.7|44003.2|43983.2|44003.2|43983.2|44000.7|43980.7|0
1636659220000|2021-11-11 19:33:40|44003.7|43983.7|44005.7|43985.7|44005.7|43985.7|44003.7|43983.7|2
1636659230000|2021-11-11 19:33:50|44006.2|43986.2|44008.2|43988.2|44008.2|43988.2|44006.2|43986.2|0
1636659240000|2021-11-11 19:34:00|44006.2|43986.2|44006.2|43986.2|44006.2|43986.2|44006.2|43986.2|0
1636659250000|2021-11-11 19:34:10|44008.2|43988.2|44010.7|43990.7|44010.7|43990.7|44008.2|43988.2|3
1636659260000|2021-11-11 19:34:20|||||||||1
1636659270000|2021-11-11 19:34:30|44012.8|43992.8|44008.2|43988.2|44012.8|43992.8|44008.2|43988.2|2
1636659280000|2021-11-11 19:34:40|44010.3|43990.3|44010.3|43990.3|44010.3|43990.3|44010.3|43990.3|1
1636659290000|2021-11-11 19:34:50|44012.8|43992.8|44013.2|43993.2|44013.2|43993.2|44012.8|43992.8|0
1636659300000|2021-11-11 19:35:00|||||||||3
1636659320000|2021-11-11 19:35:20|44013.7|43993.7|44013.7|43993.7|44013.7|43993.7|44013.7|43993.7|2
1636659330000|2021-11-11 19:35:30|44014.2|43994.2|44014.2|43994.2|44014.2|43994.2|44014.2|43994.2|2
1636659340000|2021-11-11 19:35:40|44016.7|43996.7|44016.2|43996.2|44016.7|43996.7|44016.2|43996.2|4
1636659360000|2021-11-11 19:36:00|44015.7|43995.7|44016.2|43996.2|44016.2|43996.2|44015.7|43995.7|9
1636659370000|2021-11-11 19:36:10|44013.7|43993.7|44013.7|43993.7|44013.7|43993.7|44013.7|43993.7|5
1636659380000|2021-11-11 19:36:20|44013.2|43993.2|44013.2|43993.2|44013.2|43993.2|44013.2|43993.2|2
1636659390000|2021-11-11 19:36:30|||||||||1
1636659400000|2021-11-11 19:36:40|44012.8|43992.8|44008.2|43988.2|44012.8|43992.8|44008.2|43988.2|0
1636659410000|2021-11-11 19:36:50|44010.3|43990.3|44011.2|43991.2|44011.2|43991.2|44010.3|43990.3|5
1636659420000|2021-11-11 19:37:00|44013.2|43993.2|44013.2|43993.2|44013.2|43993.2|44013.2|43993.2|4
1636659440000|2021-11-11 19:37:20|44013.7|43993.7|44015.7|43995.7|44015.7|43995.7|44013.7|43993.7|1
1636659450000|2021-11-11 19:37:30|44013.7|43993.7|44011.2|43991.2|44013.7|43993.7|44009.2|43989.2|4
1636659470000|2021-11-11 19:37:50|44008.7|43988.7|44008.7|43988.7|44008.7|43988.7|44008.7|43988.7|0
1636659500000|2021-11-11 19:38:20|||||||||1
1636659540000|2021-11-11 19:39:00|44006.2|43986.2|44006.2|43986.2|44006.2|43986.2|44006.2|43986.2|5
1636659550000|2021-11-11 19:39:10|44008.2|43988.2|44008.2|43988.2|44008.2|43988.2|44008.2|43988.2|0
1636659560000|2021-11-11 19:39:20|44010.3|43990.3|44010.3|43990.3|44010.3|43990.3|44010.3|43990.3|6
1636659620000|2021-11-11 19:40:20|||||||||1
1636659630000|2021-11-11 19:40:30|44011.2|43991.2|44011.2|43991.2|44011.2|43991.2|44011.2|43991.2|1
1636659660000|2021-11-11 19:41:00|||||||||1
1636659690000|2021-11-11 19:41:30|||||||||1
1636659710000|2021-11-11 19:41:50|||||||||10
1636659720000|2021-11-11 19:42:00|||||||||2
1636659730000|2021-11-11 19:42:10|44010.7|43990.7|44010.7|43990.7|44015.3|43995.3|44010.7|43990.7|4
1636659740000|2021-11-11 19:42:20|44008.7|43988.7|44008.2|43988.2|44008.7|43988.7|44008.2|43988.2|4
1636659750000|2021-11-11 19:42:30|44010.3|43990.3|44010.7|43990.7|44010.7|43990.7|44010.3|43990.3|0
1636659810000|2021-11-11 19:43:30|44010.3|43990.3|44010.3|43990.3|44010.3|43990.3|44010.3|43990.3|2
1636659830000|2021-11-11 19:43:50|44006.2|43986.2|44004.2|43984.2|44006.2|43986.2|44004.2|43984.2|1
1636659840000|2021-11-11 19:44:00|44001.7|43981.7|44005.7|43985.7|44006.2|43986.2|44001.7|43981.7|4
1636659850000|2021-11-11 19:44:10|44010.3|43990.3|44008.2|43988.2|44010.3|43990.3|44008.2|43988.2|0
1636659860000|2021-11-11 19:44:20|44006.2|43986.2|44005.3|43985.3|44006.2|43986.2|44005.3|43985.3|0
1636659880000|2021-11-11 19:44:40|44005.7|43985.7|44005.3|43985.3|44005.7|43985.7|44005.3|43985.3|0
1636659890000|2021-11-11 19:44:50|44003.2|43983.2|44003.2|43983.2|44003.2|43983.2|44003.2|43983.2|1
1636659920000|2021-11-11 19:45:20|||||||||5
1636659960000|2021-11-11 19:46:00|44005.3|43985.3|44005.3|43985.3|44005.3|43985.3|44005.3|43985.3|0
1636659970000|2021-11-11 19:46:10|44003.2|43983.2|44003.2|43983.2|44003.2|43983.2|44003.2|43983.2|3
1636660010000|2021-11-11 19:46:50|||||||||4
1636660020000|2021-11-11 19:47:00|44001.2|43981.2|44003.2|43983.2|44003.2|43983.2|44001.2|43981.2|1
1636660030000|2021-11-11 19:47:10|44002.8|43982.8|44002.8|43982.8|44002.8|43982.8|44002.8|43982.8|1
1636660040000|2021-11-11 19:47:20|44001.2|43981.2|44003.2|43983.2|44003.2|43983.2|44001.2|43981.2|0
1636660050000|2021-11-11 19:47:30|||||||||2
1636660070000|2021-11-11 19:47:50|||||||||2
1636660100000|2021-11-11 19:48:20|44005.3|43985.3|44005.3|43985.3|44005.3|43985.3|44005.3|43985.3|0
1636660110000|2021-11-11 19:48:30|44007.3|43987.3|44005.3|43985.3|44007.3|43987.3|44005.3|43985.3|0
1636660140000|2021-11-11 19:49:00|||||||||1
1636660150000|2021-11-11 19:49:10|44007.3|43987.3|44008.2|43988.2|44008.2|43988.2|44007.3|43987.3|1
1636660160000|2021-11-11 19:49:20|44006.2|43986.2|44008.2|43988.2|44008.2|43988.2|44006.2|43986.2|1
1636660170000|2021-11-11 19:49:30|44010.3|43990.3|44010.3|43990.3|44010.3|43990.3|44010.3|43990.3|0
1636660180000|2021-11-11 19:49:40|44010.7|43990.7|44008.2|43988.2|44010.7|43990.7|44008.2|43988.2|1
1636660190000|2021-11-11 19:49:50|44010.7|43990.7|44010.7|43990.7|44010.7|43990.7|44010.7|43990.7|5
1636660200000|2021-11-11 19:50:00|44008.2|43988.2|44008.2|43988.2|44008.2|43988.2|44008.2|43988.2|1
1636660210000|2021-11-11 19:50:10|44004.2|43984.2|44003.2|43983.2|44004.2|43984.2|44003.2|43983.2|0
1636660220000|2021-11-11 19:50:20|44003.7|43983.7|44003.2|43983.2|44003.7|43983.7|44003.2|43983.2|1
1636660230000|2021-11-11 19:50:30|||||||||1
1636660250000|2021-11-11 19:50:50|44001.2|43981.2|44001.2|43981.2|44001.2|43981.2|44001.2|43981.2|0
1636660260000|2021-11-11 19:51:00|44003.2|43983.2|44003.2|43983.2|44003.2|43983.2|44003.2|43983.2|0
1636660270000|2021-11-11 19:51:10|44001.2|43981.2|44003.2|43983.2|44003.2|43983.2|44000.7|43980.7|0
1636660300000|2021-11-11 19:51:40|44002.8|43982.8|44000.7|43980.7|44002.8|43982.8|44000.7|43980.7|0
1636660320000|2021-11-11 19:52:00|44001.2|43981.2|44003.2|43983.2|44003.2|43983.2|44001.2|43981.2|0
1636660330000|2021-11-11 19:52:10|44003.7|43983.7|44003.2|43983.2|44005.7|43985.7|44003.2|43983.2|0
1636660360000|2021-11-11 19:52:40|44000.7|43980.7|44000.7|43980.7|44000.7|43980.7|44000.7|43980.7|1
1636660370000|2021-11-11 19:52:50|||||||||2
1636660380000|2021-11-11 19:53:00|||||||||1
1636660390000|2021-11-11 19:53:10|||||||||1
1636660400000|2021-11-11 19:53:20|43998.7|43978.7|43998.7|43978.7|43998.7|43978.7|43998.7|43978.7|0
1636660430000|2021-11-11 19:53:50|43995.7|43975.7|43995.7|43975.7|43995.7|43975.7|43995.7|43975.7|1
1636660440000|2021-11-11 19:54:00|||||||||1
1636660460000|2021-11-11 19:54:20|||||||||1
1636660480000|2021-11-11 19:54:40|43993.2|43973.2|43990.7|43970.7|43993.2|43973.2|43990.7|43970.7|2
1636660490000|2021-11-11 19:54:50|43993.2|43973.2|43993.2|43973.2|43993.2|43973.2|43993.2|43973.2|1
1636660500000|2021-11-11 19:55:00|43995.3|43975.3|43995.7|43975.7|43995.7|43975.7|43993.2|43973.2|2
1636660510000|2021-11-11 19:55:10|43995.3|43975.3|43998.2|43978.2|43998.2|43978.2|43995.3|43975.3|0
1636660520000|2021-11-11 19:55:20|44000.3|43980.3|44000.3|43980.3|44000.3|43980.3|44000.3|43980.3|0
1636660530000|2021-11-11 19:55:30|43995.7|43975.7|43995.7|43975.7|43995.7|43975.7|43995.7|43975.7|1
1636660540000|2021-11-11 19:55:40|43998.2|43978.2|43995.7|43975.7|44000.3|43980.3|43995.7|43975.7|6
1636660550000|2021-11-11 19:55:50|43995.3|43975.3|43995.7|43975.7|43995.7|43975.7|43995.3|43975.3|0
1636660560000|2021-11-11 19:56:00|43995.3|43975.3|43993.2|43973.2|43995.3|43975.3|43993.2|43973.2|0
1636660580000|2021-11-11 19:56:20|43995.3|43975.3|43993.2|43973.2|43995.3|43975.3|43993.2|43973.2|0
1636660590000|2021-11-11 19:56:30|43995.3|43975.3|43993.2|43973.2|43995.3|43975.3|43993.2|43973.2|0
1636660600000|2021-11-11 19:56:40|43995.3|43975.3|43993.2|43973.2|43995.3|43975.3|43993.2|43973.2|1
1636660610000|2021-11-11 19:56:50|43995.7|43975.7|43995.7|43975.7|43995.7|43975.7|43995.7|43975.7|0
1636660620000|2021-11-11 19:57:00|43995.3|43975.3|43993.2|43973.2|43995.7|43975.7|43993.2|43973.2|0
1636660690000|2021-11-11 19:58:10|43995.3|43975.3|43993.2|43973.2|43995.3|43975.3|43993.2|43973.2|1
1636660700000|2021-11-11 19:58:20|43991.2|43971.2|43988.2|43968.2|43991.2|43971.2|43988.2|43968.2|2
1636660710000|2021-11-11 19:58:30|||||||||2
1636660740000|2021-11-11 19:59:00|43990.3|43970.3|43990.3|43970.3|43990.3|43970.3|43990.3|43970.3|2
1636660760000|2021-11-11 19:59:20|||||||||1
1636660780000|2021-11-11 19:59:40|||||||||1
1636660790000|2021-11-11 19:59:50|43988.2|43968.2|43983.7|43963.7|43988.2|43968.2|43983.7|43963.7|2
1636660800000|2021-11-11 20:00:00|43981.7|43961.7|43983.2|43963.2|43986.2|43966.2|43981.7|43961.7|2
1636660810000|2021-11-11 20:00:10|43985.7|43965.7|43985.7|43965.7|43985.7|43965.7|43985.7|43965.7|0
1636660820000|2021-11-11 20:00:20|43985.3|43965.3|43985.7|43965.7|43985.7|43965.7|43983.2|43963.2|2
1636660830000|2021-11-11 20:00:30|43986.2|43966.2|43986.2|43966.2|43986.2|43966.2|43986.2|43966.2|2
1636660850000|2021-11-11 20:00:50|43988.2|43968.2|43988.2|43968.2|43988.2|43968.2|43988.2|43968.2|0
1636660860000|2021-11-11 20:01:00|43987.8|43967.8|43985.7|43965.7|43987.8|43967.8|43985.7|43965.7|0
1636660890000|2021-11-11 20:01:30|43983.7|43963.7|43980.7|43960.7|43983.7|43963.7|43980.7|43960.7|2
1636660910000|2021-11-11 20:01:50|||||||||1
1636660920000|2021-11-11 20:02:00|43978.2|43958.2|43978.2|43958.2|43978.2|43958.2|43978.2|43958.2|1
1636660930000|2021-11-11 20:02:10|43975.7|43955.7|43973.2|43953.2|43975.7|43955.7|43973.2|43953.2|1
1636660940000|2021-11-11 20:02:20|43971.2|43951.2|43965.7|43945.7|43971.2|43951.2|43965.7|43945.7|5
1636660950000|2021-11-11 20:02:30|43963.7|43943.7|43965.7|43945.7|43965.7|43945.7|43961.2|43941.2|1
1636660960000|2021-11-11 20:02:40|43963.2|43943.2|43963.2|43943.2|43965.7|43945.7|43963.2|43943.2|1
1636660970000|2021-11-11 20:02:50|43962.8|43942.8|43965.7|43945.7|43965.7|43945.7|43962.8|43942.8|2
1636660990000|2021-11-11 20:03:10|43963.2|43943.2|43965.7|43945.7|43965.7|43945.7|43963.2|43943.2|3
1636661010000|2021-11-11 20:03:30|||||||||2
1636661020000|2021-11-11 20:03:40|43970.3|43950.3|43970.3|43950.3|43970.3|43950.3|43970.3|43950.3|3
1636661030000|2021-11-11 20:03:50|||||||||1
1636661040000|2021-11-11 20:04:00|43968.2|43948.2|43968.2|43948.2|43970.3|43950.3|43968.2|43948.2|1
1636661060000|2021-11-11 20:04:20|43967.8|43947.8|43968.2|43948.2|43968.2|43948.2|43965.7|43945.7|1
1636661100000|2021-11-11 20:05:00|43970.3|43950.3|43968.2|43948.2|43970.3|43950.3|43968.2|43948.2|0
1636661110000|2021-11-11 20:05:10|43967.8|43947.8|43966.2|43946.2|43968.2|43948.2|43966.2|43946.2|1
1636661120000|2021-11-11 20:05:20|43965.7|43945.7|43965.7|43945.7|43965.7|43945.7|43965.7|43945.7|0
1636661130000|2021-11-11 20:05:30|43968.2|43948.2|43968.2|43948.2|43968.2|43948.2|43968.2|43948.2|3
1636661140000|2021-11-11 20:05:40|43966.2|43946.2|43968.7|43948.7|43968.7|43948.7|43966.2|43946.2|0
1636661150000|2021-11-11 20:05:50|43968.2|43948.2|43968.7|43948.7|43968.7|43948.7|43968.2|43948.2|1
1636661160000|2021-11-11 20:06:00|43970.7|43950.7|43970.7|43950.7|43970.7|43950.7|43970.7|43950.7|1
1636661210000|2021-11-11 20:06:50|||||||||1
1636661230000|2021-11-11 20:07:10|43973.2|43953.2|43973.2|43953.2|43973.2|43953.2|43973.2|43953.2|1
1636661250000|2021-11-11 20:07:30|43977.8|43957.8|43980.3|43960.3|43980.3|43960.3|43977.8|43957.8|3
1636661280000|2021-11-11 20:08:00|43980.7|43960.7|43980.3|43960.3|43980.7|43960.7|43980.3|43960.3|0
1636661290000|2021-11-11 20:08:10|43978.2|43958.2|43978.2|43958.2|43978.2|43958.2|43978.2|43958.2|0
1636661300000|2021-11-11 20:08:20|43975.3|43955.3|43975.7|43955.7|43975.7|43955.7|43975.3|43955.3|2
1636661320000|2021-11-11 20:08:40|43973.7|43953.7|43973.7|43953.7|43973.7|43953.7|43973.7|43953.7|0
1636661350000|2021-11-11 20:09:10|43975.7|43955.7|43975.7|43955.7|43975.7|43955.7|43975.7|43955.7|0
1636661360000|2021-11-11 20:09:20|43975.3|43955.3|43973.2|43953.2|43975.3|43955.3|43973.2|43953.2|1
1636661380000|2021-11-11 20:09:40|43970.7|43950.7|43970.7|43950.7|43970.7|43950.7|43970.7|43950.7|2
1636661400000|2021-11-11 20:10:00|43968.2|43948.2|43968.2|43948.2|43968.2|43948.2|43968.2|43948.2|4
1636661410000|2021-11-11 20:10:10|43965.7|43945.7|43965.7|43945.7|43965.7|43945.7|43965.7|43945.7|3
1636661420000|2021-11-11 20:10:20|43965.3|43945.3|43965.7|43945.7|43965.7|43945.7|43965.3|43945.3|1
1636661430000|2021-11-11 20:10:30|43963.7|43943.7|43963.7|43943.7|43963.7|43943.7|43963.2|43943.2|0
1636661440000|2021-11-11 20:10:40|43965.7|43945.7|43963.2|43943.2|43965.7|43945.7|43963.2|43943.2|1
1636661450000|2021-11-11 20:10:50|43961.2|43941.2|43961.2|43941.2|43961.2|43941.2|43961.2|43941.2|0
1636661460000|2021-11-11 20:11:00|43960.7|43940.7|43963.2|43943.2|43963.2|43943.2|43960.7|43940.7|1
1636661470000|2021-11-11 20:11:10|43961.2|43941.2|43958.2|43938.2|43961.2|43941.2|43958.2|43938.2|2
1636661480000|2021-11-11 20:11:20|43958.7|43938.7|43958.2|43938.2|43958.7|43938.7|43958.2|43938.2|6
1636661490000|2021-11-11 20:11:30|||||||||1
1636661510000|2021-11-11 20:11:50|43960.3|43940.3|43960.3|43940.3|43960.3|43940.3|43960.3|43940.3|0
1636661520000|2021-11-11 20:12:00|43958.2|43938.2|43958.2|43938.2|43958.2|43938.2|43958.2|43938.2|3
1636661530000|2021-11-11 20:12:10|||||||||1
1636661540000|2021-11-11 20:12:20|43958.7|43938.7|43958.2|43938.2|43958.7|43938.7|43958.2|43938.2|1
1636661650000|2021-11-11 20:14:10|43958.7|43938.7|43960.7|43940.7|43960.7|43940.7|43958.7|43938.7|0
1636661670000|2021-11-11 20:14:30|43958.2|43938.2|43955.7|43935.7|43958.2|43938.2|43955.7|43935.7|4
1636661690000|2021-11-11 20:14:50|43957.8|43937.8|43960.7|43940.7|43960.7|43940.7|43957.8|43937.8|4
1636661700000|2021-11-11 20:15:00|43958.2|43938.2|43958.2|43938.2|43958.2|43938.2|43958.2|43938.2|0
1636661710000|2021-11-11 20:15:10|43960.3|43940.3|43960.7|43940.7|43960.7|43940.7|43958.2|43938.2|3
1636661720000|2021-11-11 20:15:20|43961.2|43941.2|43963.2|43943.2|43965.7|43945.7|43961.2|43941.2|2
1636661730000|2021-11-11 20:15:30|43960.7|43940.7|43963.2|43943.2|43963.2|43943.2|43960.7|43940.7|1
1636661740000|2021-11-11 20:15:40|43960.7|43940.7|43963.2|43943.2|43963.2|43943.2|43960.7|43940.7|0
1636661750000|2021-11-11 20:15:50|43962.8|43942.8|43962.8|43942.8|43962.8|43942.8|43962.8|43942.8|0
1636661760000|2021-11-11 20:16:00|43960.7|43940.7|43965.7|43945.7|43965.7|43945.7|43960.7|43940.7|4
1636661770000|2021-11-11 20:16:10|||||||||3
1636661800000|2021-11-11 20:16:40|43967.8|43947.8|43967.8|43947.8|43967.8|43947.8|43967.8|43947.8|0
1636661810000|2021-11-11 20:16:50|43965.7|43945.7|43965.7|43945.7|43965.7|43945.7|43965.7|43945.7|0
1636661820000|2021-11-11 20:17:00|43966.2|43946.2|43966.2|43946.2|43966.2|43946.2|43963.2|43943.2|1
1636661830000|2021-11-11 20:17:10|43963.2|43943.2|43963.2|43943.2|43963.2|43943.2|43963.2|43943.2|0
1636661840000|2021-11-11 20:17:20|43960.7|43940.7|43963.2|43943.2|43963.2|43943.2|43960.7|43940.7|0
1636661850000|2021-11-11 20:17:30|43960.7|43940.7|43960.7|43940.7|43960.7|43940.7|43960.7|43940.7|2
1636661880000|2021-11-11 20:18:00|||||||||2
1636661890000|2021-11-11 20:18:10|43963.2|43943.2|43963.2|43943.2|43963.2|43943.2|43963.2|43943.2|2
1636661910000|2021-11-11 20:18:30|43963.7|43943.7|43963.7|43943.7|43963.7|43943.7|43963.7|43943.7|0
1636661940000|2021-11-11 20:19:00|43965.7|43945.7|43965.7|43945.7|43965.7|43945.7|43965.7|43945.7|0
1636661970000|2021-11-11 20:19:30|||||||||1
1636662000000|2021-11-11 20:20:00|43966.2|43946.2|43965.7|43945.7|43968.2|43948.2|43965.7|43945.7|3
1636662010000|2021-11-11 20:20:10|43963.7|43943.7|43965.7|43945.7|43965.7|43945.7|43963.2|43943.2|1
1636662020000|2021-11-11 20:20:20|43965.3|43945.3|43965.7|43945.7|43965.7|43945.7|43963.7|43943.7|1
1636662030000|2021-11-11 20:20:30|43965.3|43945.3|43958.2|43938.2|43965.3|43945.3|43958.2|43938.2|4
1636662050000|2021-11-11 20:20:50|||||||||2
1636662060000|2021-11-11 20:21:00|||||||||2
1636662080000|2021-11-11 20:21:20|||||||||1
1636662090000|2021-11-11 20:21:30|43960.7|43940.7|43963.2|43943.2|43963.2|43943.2|43960.7|43940.7|0
1636662100000|2021-11-11 20:21:40|43961.2|43941.2|43963.2|43943.2|43963.2|43943.2|43960.7|43940.7|0
1636662110000|2021-11-11 20:21:50|||||||||1
1636662130000|2021-11-11 20:22:10|43961.2|43941.2|43960.7|43940.7|43961.2|43941.2|43960.7|43940.7|1
1636662140000|2021-11-11 20:22:20|43961.2|43941.2|43961.2|43941.2|43961.2|43941.2|43961.2|43941.2|0
1636662160000|2021-11-11 20:22:40|43963.7|43943.7|43963.7|43943.7|43963.7|43943.7|43963.7|43943.7|0
1636662180000|2021-11-11 20:23:00|43963.2|43943.2|43965.7|43945.7|43965.7|43945.7|43963.2|43943.2|0
1636662210000|2021-11-11 20:23:30|43963.7|43943.7|43961.2|43941.2|43963.7|43943.7|43960.7|43940.7|2
1636662220000|2021-11-11 20:23:40|43963.2|43943.2|43960.7|43940.7|43963.2|43943.2|43960.7|43940.7|0
1636662230000|2021-11-11 20:23:50|43961.2|43941.2|43963.2|43943.2|43963.2|43943.2|43960.7|43940.7|0
1636662240000|2021-11-11 20:24:00|43962.8|43942.8|43963.2|43943.2|43963.2|43943.2|43960.7|43940.7|0
1636662250000|2021-11-11 20:24:10|43960.7|43940.7|43960.7|43940.7|43963.2|43943.2|43960.7|43940.7|0
1636662260000|2021-11-11 20:24:20|43963.2|43943.2|43963.2|43943.2|43963.2|43943.2|43963.2|43943.2|1
1636662280000|2021-11-11 20:24:40|43963.7|43943.7|43963.2|43943.2|43963.7|43943.7|43963.2|43943.2|1
1636662290000|2021-11-11 20:24:50|43963.7|43943.7|43965.7|43945.7|43965.7|43945.7|43963.7|43943.7|0
1636662300000|2021-11-11 20:25:00|43963.2|43943.2|43963.2|43943.2|43963.2|43943.2|43963.2|43943.2|0
1636662310000|2021-11-11 20:25:10|43962.8|43942.8|43960.7|43940.7|43962.8|43942.8|43960.7|43940.7|0
1636662320000|2021-11-11 20:25:20|43962.8|43942.8|43960.7|43940.7|43963.2|43943.2|43960.7|43940.7|1
1636662360000|2021-11-11 20:26:00|43961.2|43941.2|43961.2|43941.2|43961.2|43941.2|43961.2|43941.2|1
1636662370000|2021-11-11 20:26:10|43960.7|43940.7|43960.7|43940.7|43961.2|43941.2|43960.7|43940.7|1
1636662390000|2021-11-11 20:26:30|||||||||1
1636662420000|2021-11-11 20:27:00|43961.2|43941.2|43961.2|43941.2|43961.2|43941.2|43961.2|43941.2|0
1636662440000|2021-11-11 20:27:20|43963.2|43943.2|43963.2|43943.2|43963.2|43943.2|43963.2|43943.2|11
1636662450000|2021-11-11 20:27:30|43963.7|43943.7|43965.7|43945.7|43965.7|43945.7|43963.7|43943.7|0
1636662460000|2021-11-11 20:27:40|43970.3|43950.3|43970.7|43950.7|43970.7|43950.7|43970.3|43950.3|2
1636662480000|2021-11-11 20:28:00|43971.2|43951.2|43971.2|43951.2|43971.2|43951.2|43971.2|43951.2|2
1636662500000|2021-11-11 20:28:20|43975.3|43955.3|43977.8|43957.8|43977.8|43957.8|43975.3|43955.3|1
1636662520000|2021-11-11 20:28:40|43975.7|43955.7|43975.7|43955.7|43975.7|43955.7|43975.7|43955.7|1
1636662540000|2021-11-11 20:29:00|43977.8|43957.8|43975.7|43955.7|43978.2|43958.2|43975.7|43955.7|0
1636662550000|2021-11-11 20:29:10|||||||||1
1636662600000|2021-11-11 20:30:00|43978.2|43958.2|43975.7|43955.7|43978.2|43958.2|43975.7|43955.7|1
1636662610000|2021-11-11 20:30:10|43973.7|43953.7|43973.7|43953.7|43973.7|43953.7|43973.7|43953.7|1
1636662620000|2021-11-11 20:30:20|43971.6|43951.6|43971.2|43951.2|43971.6|43951.6|43971.2|43951.2|5
1636662630000|2021-11-11 20:30:30|43970.7|43950.7|43970.7|43950.7|43970.7|43950.7|43970.7|43950.7|2
1636662650000|2021-11-11 20:30:50|43971.2|43951.2|43971.2|43951.2|43971.2|43951.2|43971.2|43951.2|6
1636662660000|2021-11-11 20:31:00|43968.2|43948.2|43966.2|43946.2|43968.2|43948.2|43966.2|43946.2|5
1636662670000|2021-11-11 20:31:10|43964.1|43944.1|43964.1|43944.1|43966.2|43946.2|43964.1|43944.1|1
1636662680000|2021-11-11 20:31:20|43963.7|43943.7|43965.7|43945.7|43965.7|43945.7|43963.2|43943.2|0
1636662700000|2021-11-11 20:31:40|43963.2|43943.2|43963.2|43943.2|43963.7|43943.7|43963.2|43943.2|1
1636662710000|2021-11-11 20:31:50|43963.7|43943.7|43958.2|43938.2|43963.7|43943.7|43958.2|43938.2|10
1636662720000|2021-11-11 20:32:00|43956.2|43936.2|43956.2|43936.2|43958.7|43938.7|43956.2|43936.2|2
1636662740000|2021-11-11 20:32:20|43958.2|43938.2|43956.2|43936.2|43958.7|43938.7|43956.2|43936.2|1
1636662750000|2021-11-11 20:32:30|43955.7|43935.7|43955.7|43935.7|43955.7|43935.7|43955.7|43935.7|0
1636662760000|2021-11-11 20:32:40|43953.7|43933.7|43953.2|43933.2|43955.7|43935.7|43951.2|43931.2|5
1636662770000|2021-11-11 20:32:50|43951.2|43931.2|43951.2|43931.2|43951.2|43931.2|43951.2|43931.2|0
1636662780000|2021-11-11 20:33:00|43953.2|43933.2|43955.2|43935.2|43955.2|43935.2|43951.2|43931.2|1
1636662790000|2021-11-11 20:33:10|43953.2|43933.2|43953.2|43933.2|43955.7|43935.7|43953.2|43933.2|4
1636662810000|2021-11-11 20:33:30|43951.2|43931.2|43951.2|43931.2|43951.2|43931.2|43950.7|43930.7|4
1636662820000|2021-11-11 20:33:40|43953.2|43933.2|43953.2|43933.2|43953.2|43933.2|43953.2|43933.2|0
1636662830000|2021-11-11 20:33:50|||||||||1
1636662840000|2021-11-11 20:34:00|43955.7|43935.7|43957.7|43937.7|43957.7|43937.7|43955.7|43935.7|6
1636662850000|2021-11-11 20:34:10|43955.7|43935.7|43957.7|43937.7|43957.7|43937.7|43955.7|43935.7|0
1636662860000|2021-11-11 20:34:20|43955.7|43935.7|43955.7|43935.7|43955.7|43935.7|43955.7|43935.7|0
1636662870000|2021-11-11 20:34:30|43957.7|43937.7|43958.7|43938.7|43958.7|43938.7|43957.7|43937.7|61
1636662890000|2021-11-11 20:34:50|43956.6|43936.6|43956.6|43936.6|43956.6|43936.6|43956.6|43936.6|1
1636662900000|2021-11-11 20:35:00|43954.1|43934.1|43956.6|43936.6|43956.6|43936.6|43954.1|43934.1|1
1636662910000|2021-11-11 20:35:10|43954.1|43934.1|43954.1|43934.1|43954.1|43934.1|43954.1|43934.1|0
1636662920000|2021-11-11 20:35:20|43952.1|43932.1|43954.1|43934.1|43954.1|43934.1|43952.1|43932.1|0
1636662930000|2021-11-11 20:35:30|43956.2|43936.2|43954.1|43934.1|43956.2|43936.2|43954.1|43934.1|0
1636662960000|2021-11-11 20:36:00|43951.6|43931.6|43951.6|43931.6|43951.6|43931.6|43951.6|43931.6|4
1636662970000|2021-11-11 20:36:10|43949.1|43929.1|43949.1|43929.1|43949.1|43929.1|43949.1|43929.1|2
1636662980000|2021-11-11 20:36:20|43946.6|43926.6|43946.6|43926.6|43946.6|43926.6|43946.6|43926.6|2
1636662990000|2021-11-11 20:36:30|43946.2|43926.2|43946.6|43926.6|43946.6|43926.6|43946.2|43926.2|1
1636663000000|2021-11-11 20:36:40|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|0
1636663010000|2021-11-11 20:36:50|43946.6|43926.6|43944.1|43924.1|43946.6|43926.6|43944.1|43924.1|4
1636663020000|2021-11-11 20:37:00|43946.6|43926.6|43946.6|43926.6|43946.6|43926.6|43946.2|43926.2|0
1636663030000|2021-11-11 20:37:10|43946.2|43926.2|43944.1|43924.1|43946.6|43926.6|43944.1|43924.1|0
1636663040000|2021-11-11 20:37:20|43946.6|43926.6|43946.6|43926.6|43946.6|43926.6|43946.6|43926.6|0
1636663060000|2021-11-11 20:37:40|43948.7|43928.7|43948.7|43928.7|43948.7|43928.7|43948.7|43928.7|0
1636663070000|2021-11-11 20:37:50|43946.6|43926.6|43946.2|43926.2|43946.6|43926.6|43944.1|43924.1|0
1636663080000|2021-11-11 20:38:00|43946.6|43926.6|43946.6|43926.6|43946.6|43926.6|43946.2|43926.2|0
1636663090000|2021-11-11 20:38:10|43944.6|43924.6|43944.1|43924.1|43944.6|43924.6|43944.1|43924.1|1
1636663100000|2021-11-11 20:38:20|43943.7|43923.7|43943.7|43923.7|43943.7|43923.7|43943.7|43923.7|5
1636663120000|2021-11-11 20:38:40|43946.6|43926.6|43944.1|43924.1|43946.6|43926.6|43944.1|43924.1|3
1636663130000|2021-11-11 20:38:50|43941.6|43921.6|43941.6|43921.6|43946.6|43926.6|43941.6|43921.6|2
1636663140000|2021-11-11 20:39:00|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|0
1636663150000|2021-11-11 20:39:10|43941.6|43921.6|43944.1|43924.1|43944.1|43924.1|43941.6|43921.6|2
1636663180000|2021-11-11 20:39:40|43944.6|43924.6|43946.6|43926.6|43946.6|43926.6|43944.6|43924.6|1
1636663190000|2021-11-11 20:39:50|43944.6|43924.6|43944.1|43924.1|43946.6|43926.6|43944.1|43924.1|0
1636663200000|2021-11-11 20:40:00|43946.6|43926.6|43946.6|43926.6|43946.6|43926.6|43946.6|43926.6|1
1636663260000|2021-11-11 20:41:00|||||||||4
1636663280000|2021-11-11 20:41:20|43948.7|43928.7|43949.6|43929.6|43949.6|43929.6|43948.7|43928.7|3
1636663340000|2021-11-11 20:42:20|43947.6|43927.6|43947.1|43927.1|43947.6|43927.6|43947.1|43927.1|2
1636663360000|2021-11-11 20:42:40|43949.1|43929.1|43951.6|43931.6|43951.6|43931.6|43949.1|43929.1|8
1636663370000|2021-11-11 20:42:50|43952.1|43932.1|43951.6|43931.6|43952.1|43932.1|43951.6|43931.6|0
1636663380000|2021-11-11 20:43:00|43952.1|43932.1|43951.6|43931.6|43952.1|43932.1|43951.6|43931.6|1
1636663410000|2021-11-11 20:43:30|43952.1|43932.1|43951.6|43931.6|43952.1|43932.1|43951.6|43931.6|0
1636663420000|2021-11-11 20:43:40|43954.1|43934.1|43954.1|43934.1|43954.1|43934.1|43954.1|43934.1|0
1636663430000|2021-11-11 20:43:50|43956.2|43936.2|43954.1|43934.1|43956.2|43936.2|43954.1|43934.1|0
1636663450000|2021-11-11 20:44:10|43951.6|43931.6|43951.6|43931.6|43951.6|43931.6|43951.6|43931.6|1
1636663540000|2021-11-11 20:45:40|||||||||1
1636663580000|2021-11-11 20:46:20|||||||||1
1636663600000|2021-11-11 20:46:40|43952.1|43932.1|43954.1|43934.1|43954.1|43934.1|43952.1|43932.1|1
1636663610000|2021-11-11 20:46:50|43954.6|43934.6|43956.6|43936.6|43956.6|43936.6|43954.6|43934.6|2
1636663620000|2021-11-11 20:47:00|||||||||2
1636663640000|2021-11-11 20:47:20|||||||||1
1636663650000|2021-11-11 20:47:30|43954.6|43934.6|43954.6|43934.6|43954.6|43934.6|43954.6|43934.6|0
1636663680000|2021-11-11 20:48:00|43956.6|43936.6|43956.6|43936.6|43956.6|43936.6|43956.6|43936.6|3
1636663690000|2021-11-11 20:48:10|43954.6|43934.6|43956.2|43936.2|43956.6|43936.6|43952.1|43932.1|2
1636663700000|2021-11-11 20:48:20|43954.1|43934.1|43951.6|43931.6|43954.1|43934.1|43951.6|43931.6|0
1636663710000|2021-11-11 20:48:30|||||||||3
1636663720000|2021-11-11 20:48:40|43949.6|43929.6|43949.6|43929.6|43949.6|43929.6|43949.6|43929.6|2
1636663730000|2021-11-11 20:48:50|43949.1|43929.1|43946.6|43926.6|43949.1|43929.1|43944.1|43924.1|2
1636663740000|2021-11-11 20:49:00|43944.1|43924.1|43944.1|43924.1|43946.6|43926.6|43944.1|43924.1|0
1636663770000|2021-11-11 20:49:30|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|1
1636663800000|2021-11-11 20:50:00|43942.1|43922.1|43946.2|43926.2|43946.6|43926.6|43942.1|43922.1|2
1636663810000|2021-11-11 20:50:10|43944.1|43924.1|43946.2|43926.2|43946.2|43926.2|43943.7|43923.7|1
1636663820000|2021-11-11 20:50:20|43944.1|43924.1|43941.6|43921.6|43944.1|43924.1|43941.6|43921.6|0
1636663830000|2021-11-11 20:50:30|43943.7|43923.7|43944.1|43924.1|43946.6|43926.6|43943.7|43923.7|1
1636663850000|2021-11-11 20:50:50|43943.7|43923.7|43941.6|43921.6|43944.1|43924.1|43941.6|43921.6|1
1636663860000|2021-11-11 20:51:00|||||||||1
1636663880000|2021-11-11 20:51:20|||||||||1
1636663920000|2021-11-11 20:52:00|43943.7|43923.7|43944.6|43924.6|43944.6|43924.6|43943.7|43923.7|3
1636663930000|2021-11-11 20:52:10|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|1
1636663940000|2021-11-11 20:52:20|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|0
1636663950000|2021-11-11 20:52:30|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|0
1636663980000|2021-11-11 20:53:00|43943.7|43923.7|43941.6|43921.6|43943.7|43923.7|43941.6|43921.6|4
1636664030000|2021-11-11 20:53:50|43942.1|43922.1|43942.1|43922.1|43942.1|43922.1|43942.1|43922.1|1
1636664040000|2021-11-11 20:54:00|43942.6|43922.6|43942.1|43922.1|43942.6|43922.6|43942.1|43922.1|0
1636664060000|2021-11-11 20:54:20|43941.6|43921.6|43944.1|43924.1|43944.1|43924.1|43941.6|43921.6|0
1636664070000|2021-11-11 20:54:30|43944.6|43924.6|43946.2|43926.2|43946.2|43926.2|43944.6|43924.6|1
1636664080000|2021-11-11 20:54:40|43944.1|43924.1|43946.6|43926.6|43946.6|43926.6|43944.1|43924.1|0
1636664090000|2021-11-11 20:54:50|43944.1|43924.1|43941.6|43921.6|43944.1|43924.1|43941.6|43921.6|0
1636664100000|2021-11-11 20:55:00|43943.7|43923.7|43941.6|43921.6|43943.7|43923.7|43941.6|43921.6|2
1636664140000|2021-11-11 20:55:40|43941.2|43921.2|43940.7|43920.7|43941.2|43921.2|43940.7|43920.7|0
1636664150000|2021-11-11 20:55:50|43941.2|43921.2|43941.2|43921.2|43941.2|43921.2|43941.2|43921.2|0
1636664160000|2021-11-11 20:56:00|||||||||2
1636664170000|2021-11-11 20:56:10|43939.1|43919.1|43936.2|43916.2|43939.1|43919.1|43936.2|43916.2|1
1636664230000|2021-11-11 20:57:10|43934.1|43914.1|43934.1|43914.1|43934.1|43914.1|43934.1|43914.1|13
1636664240000|2021-11-11 20:57:20|43936.6|43916.6|43936.6|43916.6|43936.6|43916.6|43936.6|43916.6|1
1636664250000|2021-11-11 20:57:30|43939.1|43919.1|43939.1|43919.1|43939.1|43919.1|43939.1|43919.1|1
1636664260000|2021-11-11 20:57:40|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|0
1636664270000|2021-11-11 20:57:50|||||||||2
1636664280000|2021-11-11 20:58:00|||||||||1
1636664330000|2021-11-11 20:58:50|43941.2|43921.2|43939.1|43919.1|43941.2|43921.2|43939.1|43919.1|4
1636664340000|2021-11-11 20:59:00|43937.1|43917.1|43943.2|43923.2|43943.2|43923.2|43937.1|43917.1|0
1636664350000|2021-11-11 20:59:10|43941.2|43921.2|43943.7|43923.7|43943.7|43923.7|43941.2|43921.2|5
1636664370000|2021-11-11 20:59:30|43941.6|43921.6|43941.6|43921.6|43944.1|43924.1|43941.6|43921.6|0
1636664380000|2021-11-11 20:59:40|43943.7|43923.7|43936.6|43916.6|43944.1|43924.1|43934.1|43914.1|12
1636664390000|2021-11-11 20:59:50|43934.1|43914.1|43934.1|43914.1|43938.2|43918.2|43934.1|43914.1|4
1636664400000|2021-11-11 21:00:00|43933.7|43913.7|43931.6|43911.6|43933.7|43913.7|43931.6|43911.6|0
1636664410000|2021-11-11 21:00:10|43935.7|43915.7|43939.6|43919.6|43939.6|43919.6|43935.7|43915.7|8
1636664430000|2021-11-11 21:00:30|43940.1|43920.1|43940.1|43920.1|43940.1|43920.1|43940.1|43920.1|0
1636664440000|2021-11-11 21:00:40|43939.6|43919.6|43939.6|43919.6|43939.6|43919.6|43939.6|43919.6|0
1636664500000|2021-11-11 21:01:40|43942.1|43922.1|43942.1|43922.1|43942.1|43922.1|43942.1|43922.1|0
1636664510000|2021-11-11 21:01:50|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|2
1636664520000|2021-11-11 21:02:00|43944.1|43924.1|43944.6|43924.6|43944.6|43924.6|43944.1|43924.1|1
1636664580000|2021-11-11 21:03:00|||||||||2
1636664590000|2021-11-11 21:03:10|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|1
1636664600000|2021-11-11 21:03:20|43946.2|43926.2|43946.6|43926.6|43946.6|43926.6|43946.2|43926.2|0
1636664640000|2021-11-11 21:04:00|43946.2|43926.2|43944.1|43924.1|43946.2|43926.2|43944.1|43924.1|1
1636664660000|2021-11-11 21:04:20|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|0
1636664670000|2021-11-11 21:04:30|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|0
1636664700000|2021-11-11 21:05:00|43943.7|43923.7|43941.6|43921.6|43944.1|43924.1|43941.6|43921.6|1
1636664720000|2021-11-11 21:05:20|43944.1|43924.1|43941.6|43921.6|43944.1|43924.1|43941.6|43921.6|0
1636664780000|2021-11-11 21:06:20|43943.7|43923.7|43943.7|43923.7|43943.7|43923.7|43943.7|43923.7|0
1636664790000|2021-11-11 21:06:30|43945.7|43925.7|43946.6|43926.6|43946.6|43926.6|43945.7|43925.7|1
1636664840000|2021-11-11 21:07:20|||||||||3
1636664890000|2021-11-11 21:08:10|43951.2|43931.2|43951.2|43931.2|43951.2|43931.2|43951.2|43931.2|1
1636664900000|2021-11-11 21:08:20|||||||||1
1636664910000|2021-11-11 21:08:30|||||||||1
1636664940000|2021-11-11 21:09:00|43953.2|43933.2|43951.2|43931.2|43953.2|43933.2|43951.2|43931.2|1
1636665000000|2021-11-11 21:10:00|43951.6|43931.6|43951.6|43931.6|43951.6|43931.6|43951.6|43931.6|0
1636665010000|2021-11-11 21:10:10|43951.2|43931.2|43949.1|43929.1|43951.2|43931.2|43949.1|43929.1|0
1636665050000|2021-11-11 21:10:50|43951.6|43931.6|43949.1|43929.1|43951.6|43931.6|43949.1|43929.1|1
1636665060000|2021-11-11 21:11:00|43951.6|43931.6|43952.1|43932.1|43952.1|43932.1|43951.6|43931.6|0
1636665070000|2021-11-11 21:11:10|43954.1|43934.1|43954.1|43934.1|43954.1|43934.1|43954.1|43934.1|0
1636665080000|2021-11-11 21:11:20|43956.6|43936.6|43954.6|43934.6|43956.6|43936.6|43954.6|43934.6|4
1636665090000|2021-11-11 21:11:30|43956.6|43936.6|43954.6|43934.6|43956.6|43936.6|43954.6|43934.6|0
1636665100000|2021-11-11 21:11:40|43956.6|43936.6|43961.2|43941.2|43961.2|43941.2|43956.6|43936.6|4
1636665110000|2021-11-11 21:11:50|43961.6|43941.6|43961.2|43941.2|43961.6|43941.6|43961.2|43941.2|0
1636665120000|2021-11-11 21:12:00|43958.7|43938.7|43956.6|43936.6|43958.7|43938.7|43956.6|43936.6|0
1636665130000|2021-11-11 21:12:10|43958.7|43938.7|43956.6|43936.6|43961.2|43941.2|43956.6|43936.6|4
1636665160000|2021-11-11 21:12:40|43958.7|43938.7|43958.7|43938.7|43958.7|43938.7|43956.6|43936.6|2
1636665200000|2021-11-11 21:13:20|43961.2|43941.2|43961.2|43941.2|43961.2|43941.2|43956.6|43936.6|2
1636665220000|2021-11-11 21:13:40|43961.6|43941.6|43961.6|43941.6|43961.6|43941.6|43961.2|43941.2|1
1636665230000|2021-11-11 21:13:50|43961.2|43941.2|43961.2|43941.2|43961.2|43941.2|43961.2|43941.2|0
1636665240000|2021-11-11 21:14:00|43959.1|43939.1|43961.2|43941.2|43961.2|43941.2|43959.1|43939.1|1
1636665260000|2021-11-11 21:14:20|43957.1|43937.1|43956.6|43936.6|43957.1|43937.1|43956.6|43936.6|0
1636665270000|2021-11-11 21:14:30|43958.7|43938.7|43958.7|43938.7|43958.7|43938.7|43958.7|43938.7|0
1636665300000|2021-11-11 21:15:00|43960.7|43940.7|43961.2|43941.2|43961.2|43941.2|43960.7|43940.7|1
1636665340000|2021-11-11 21:15:40|43961.6|43941.6|43961.6|43941.6|43961.6|43941.6|43961.6|43941.6|0
1636665350000|2021-11-11 21:15:50|43956.6|43936.6|43956.6|43936.6|43956.6|43936.6|43956.6|43936.6|1
1636665360000|2021-11-11 21:16:00|43954.6|43934.6|43954.6|43934.6|43954.6|43934.6|43954.6|43934.6|0
1636665390000|2021-11-11 21:16:30|43956.6|43936.6|43956.6|43936.6|43956.6|43936.6|43954.6|43934.6|0
1636665400000|2021-11-11 21:16:40|43954.6|43934.6|43956.6|43936.6|43956.6|43936.6|43954.6|43934.6|0
1636665410000|2021-11-11 21:16:50|43954.6|43934.6|43956.6|43936.6|43956.6|43936.6|43954.6|43934.6|0
1636665430000|2021-11-11 21:17:10|43958.7|43938.7|43958.7|43938.7|43958.7|43938.7|43958.7|43938.7|0
1636665440000|2021-11-11 21:17:20|43956.6|43936.6|43956.6|43936.6|43956.6|43936.6|43956.6|43936.6|0
1636665540000|2021-11-11 21:19:00|43956.2|43936.2|43956.6|43936.6|43956.6|43936.6|43956.2|43936.2|4
1636665550000|2021-11-11 21:19:10|43954.6|43934.6|43956.2|43936.2|43956.2|43936.2|43954.6|43934.6|1
1636665590000|2021-11-11 21:19:50|43956.6|43936.6|43956.6|43936.6|43956.6|43936.6|43956.6|43936.6|0
1636665610000|2021-11-11 21:20:10|43958.7|43938.7|43958.7|43938.7|43958.7|43938.7|43958.7|43938.7|0
1636665620000|2021-11-11 21:20:20|43959.1|43939.1|43957.1|43937.1|43959.1|43939.1|43956.6|43936.6|3
1636665630000|2021-11-11 21:20:30|43956.6|43936.6|43959.1|43939.1|43959.1|43939.1|43956.6|43936.6|0
1636665650000|2021-11-11 21:20:50|43958.7|43938.7|43956.6|43936.6|43958.7|43938.7|43956.6|43936.6|0
1636665690000|2021-11-11 21:21:30|43958.7|43938.7|43958.7|43938.7|43958.7|43938.7|43958.7|43938.7|0
1636665720000|2021-11-11 21:22:00|43956.6|43936.6|43956.6|43936.6|43956.6|43936.6|43956.6|43936.6|0
1636665730000|2021-11-11 21:22:10|43958.7|43938.7|43958.7|43938.7|43958.7|43938.7|43958.7|43938.7|0
1636665740000|2021-11-11 21:22:20|43956.6|43936.6|43956.6|43936.6|43956.6|43936.6|43956.6|43936.6|0
1636665770000|2021-11-11 21:22:50|||||||||1
1636665830000|2021-11-11 21:23:50|43954.6|43934.6|43954.6|43934.6|43954.6|43934.6|43954.6|43934.6|0
1636665840000|2021-11-11 21:24:00|43956.6|43936.6|43954.6|43934.6|43956.6|43936.6|43954.6|43934.6|1
1636665870000|2021-11-11 21:24:30|43956.6|43936.6|43954.6|43934.6|43956.6|43936.6|43954.6|43934.6|0
1636665880000|2021-11-11 21:24:40|43956.6|43936.6|43956.6|43936.6|43956.6|43936.6|43956.6|43936.6|0
1636665910000|2021-11-11 21:25:10|43954.6|43934.6|43954.6|43934.6|43954.6|43934.6|43954.6|43934.6|0
1636666000000|2021-11-11 21:26:40|43956.6|43936.6|43956.6|43936.6|43956.6|43936.6|43956.6|43936.6|0
1636666010000|2021-11-11 21:26:50|43954.6|43934.6|43954.6|43934.6|43954.6|43934.6|43954.6|43934.6|0
1636666030000|2021-11-11 21:27:10|43956.6|43936.6|43956.6|43936.6|43956.6|43936.6|43956.6|43936.6|2
1636666060000|2021-11-11 21:27:40|43956.2|43936.2|43956.2|43936.2|43956.2|43936.2|43956.2|43936.2|1
1636666080000|2021-11-11 21:28:00|43954.1|43934.1|43956.6|43936.6|43956.6|43936.6|43954.1|43934.1|0
1636666110000|2021-11-11 21:28:30|||||||||1
1636666130000|2021-11-11 21:28:50|43958.7|43938.7|43958.7|43938.7|43958.7|43938.7|43958.7|43938.7|4
1636666140000|2021-11-11 21:29:00|43961.2|43941.2|43961.2|43941.2|43961.2|43941.2|43961.2|43941.2|5
1636666150000|2021-11-11 21:29:10|||||||||7
1636666160000|2021-11-11 21:29:20|43961.6|43941.6|43961.6|43941.6|43961.6|43941.6|43961.6|43941.6|0
1636666200000|2021-11-11 21:30:00|43963.7|43943.7|43961.2|43941.2|43963.7|43943.7|43961.2|43941.2|6
1636666210000|2021-11-11 21:30:10|43958.7|43938.7|43956.6|43936.6|43958.7|43938.7|43956.6|43936.6|1
1636666250000|2021-11-11 21:30:50|43954.6|43934.6|43954.6|43934.6|43954.6|43934.6|43954.6|43934.6|0
1636666270000|2021-11-11 21:31:10|43951.6|43931.6|43951.6|43931.6|43951.6|43931.6|43951.6|43931.6|11
1636666300000|2021-11-11 21:31:40|43949.6|43929.6|43949.6|43929.6|43949.6|43929.6|43949.6|43929.6|0
1636666310000|2021-11-11 21:31:50|||||||||1
1636666320000|2021-11-11 21:32:00|43946.6|43926.6|43941.6|43921.6|43946.6|43926.6|43941.6|43921.6|8
1636666340000|2021-11-11 21:32:20|43941.2|43921.2|43941.2|43921.2|43941.2|43921.2|43941.2|43921.2|4
1636666350000|2021-11-11 21:32:30|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|6
1636666360000|2021-11-11 21:32:40|43937.5|43917.5|43936.6|43916.6|43937.5|43917.5|43936.6|43916.6|8
1636666380000|2021-11-11 21:33:00|43931.6|43911.6|43931.6|43911.6|43931.6|43911.6|43931.6|43911.6|20
1636666400000|2021-11-11 21:33:20|43933.7|43913.7|43934.1|43914.1|43934.1|43914.1|43933.7|43913.7|0
1636666410000|2021-11-11 21:33:30|43932.1|43912.1|43934.1|43914.1|43934.1|43914.1|43932.1|43912.1|0
1636666420000|2021-11-11 21:33:40|43932.1|43912.1|43934.1|43914.1|43934.1|43914.1|43932.1|43912.1|5
1636666430000|2021-11-11 21:33:50|43934.6|43914.6|43934.1|43914.1|43934.6|43914.6|43934.1|43914.1|0
1636666440000|2021-11-11 21:34:00|43936.6|43916.6|43933.7|43913.7|43936.6|43916.6|43933.7|43913.7|1
1636666460000|2021-11-11 21:34:20|43931.6|43911.6|43933.7|43913.7|43933.7|43913.7|43931.6|43911.6|1
1636666470000|2021-11-11 21:34:30|||||||||4
1636666480000|2021-11-11 21:34:40|||||||||2
1636666490000|2021-11-11 21:34:50|||||||||1
1636666500000|2021-11-11 21:35:00|43935.7|43915.7|43936.2|43916.2|43936.2|43916.2|43935.7|43915.7|2
1636666510000|2021-11-11 21:35:10|43936.6|43916.6|43936.2|43916.2|43936.6|43916.6|43936.2|43916.2|0
1636666520000|2021-11-11 21:35:20|43938.7|43918.7|43936.2|43916.2|43938.7|43918.7|43936.2|43916.2|0
1636666530000|2021-11-11 21:35:30|43938.7|43918.7|43936.2|43916.2|43938.7|43918.7|43936.2|43916.2|0
1636666540000|2021-11-11 21:35:40|43938.7|43918.7|43938.7|43918.7|43938.7|43918.7|43938.7|43918.7|0
1636666550000|2021-11-11 21:35:50|43938.2|43918.2|43936.2|43916.2|43938.2|43918.2|43936.2|43916.2|0
1636666560000|2021-11-11 21:36:00|43938.7|43918.7|43936.6|43916.6|43938.7|43918.7|43936.2|43916.2|0
1636666580000|2021-11-11 21:36:20|43938.7|43918.7|43938.7|43918.7|43938.7|43918.7|43938.7|43918.7|0
1636666590000|2021-11-11 21:36:30|43941.2|43921.2|43941.6|43921.6|43941.6|43921.6|43941.2|43921.2|1
1636666600000|2021-11-11 21:36:40|43944.1|43924.1|43943.2|43923.2|43944.1|43924.1|43941.6|43921.6|3
1636666610000|2021-11-11 21:36:50|43943.7|43923.7|43941.2|43921.2|43943.7|43923.7|43941.2|43921.2|1
1636666620000|2021-11-11 21:37:00|43943.7|43923.7|43943.7|43923.7|43943.7|43923.7|43943.7|43923.7|0
1636666630000|2021-11-11 21:37:10|43941.2|43921.2|43941.2|43921.2|43941.2|43921.2|43941.2|43921.2|1
1636666640000|2021-11-11 21:37:20|43943.7|43923.7|43941.2|43921.2|43943.7|43923.7|43941.2|43921.2|1
1636666650000|2021-11-11 21:37:30|43943.7|43923.7|43941.2|43921.2|43943.7|43923.7|43941.2|43921.2|1
1636666660000|2021-11-11 21:37:40|||||||||3
1636666670000|2021-11-11 21:37:50|43939.1|43919.1|43939.1|43919.1|43939.1|43919.1|43939.1|43919.1|1
1636666680000|2021-11-11 21:38:00|43938.7|43918.7|43936.6|43916.6|43938.7|43918.7|43936.6|43916.6|1
1636666690000|2021-11-11 21:38:10|43939.1|43919.1|43938.7|43918.7|43941.2|43921.2|43938.7|43918.7|1
1636666700000|2021-11-11 21:38:20|43941.2|43921.2|43941.2|43921.2|43941.2|43921.2|43941.2|43921.2|0
1636666710000|2021-11-11 21:38:30|43940.7|43920.7|43943.2|43923.2|43943.2|43923.2|43938.7|43918.7|1
1636666720000|2021-11-11 21:38:40|43941.6|43921.6|43943.7|43923.7|43943.7|43923.7|43941.6|43921.6|1
1636666730000|2021-11-11 21:38:50|43945.7|43925.7|43945.7|43925.7|43945.7|43925.7|43945.7|43925.7|0
1636666740000|2021-11-11 21:39:00|43947.7|43927.7|43945.7|43925.7|43948.2|43928.2|43945.7|43925.7|2
1636666750000|2021-11-11 21:39:10|43948.2|43928.2|43947.7|43927.7|43948.2|43928.2|43947.7|43927.7|0
1636666760000|2021-11-11 21:39:20|43945.7|43925.7|43945.7|43925.7|43945.7|43925.7|43945.7|43925.7|0
1636666770000|2021-11-11 21:39:30|43949.8|43929.8|43948.7|43928.7|43949.8|43929.8|43945.7|43925.7|0
1636666780000|2021-11-11 21:39:40|43950.7|43930.7|43951.2|43931.2|43951.2|43931.2|43950.7|43930.7|0
1636666790000|2021-11-11 21:39:50|43953.2|43933.2|43955.2|43935.2|43955.2|43935.2|43952.7|43932.7|0
1636666800000|2021-11-11 21:40:00|43954.8|43934.8|43957.3|43937.3|43957.3|43937.3|43954.8|43934.8|0
1636666810000|2021-11-11 21:40:10|43954.8|43934.8|43954.8|43934.8|43954.8|43934.8|43954.8|43934.8|6
1636666820000|2021-11-11 21:40:20|43955.2|43935.2|43954.8|43934.8|43955.2|43935.2|43954.8|43934.8|4
1636666830000|2021-11-11 21:40:30|43955.2|43935.2|43955.2|43935.2|43955.2|43935.2|43955.2|43935.2|0
1636666840000|2021-11-11 21:40:40|43954.8|43934.8|43957.3|43937.3|43957.3|43937.3|43954.8|43934.8|1
1636666850000|2021-11-11 21:40:50|43955.2|43935.2|43954.8|43934.8|43955.2|43935.2|43954.8|43934.8|1
1636666860000|2021-11-11 21:41:00|43955.2|43935.2|43952.7|43932.7|43955.2|43935.2|43950.7|43930.7|1
1636666870000|2021-11-11 21:41:10|43953.2|43933.2|43952.7|43932.7|43955.7|43935.7|43952.7|43932.7|1
1636666880000|2021-11-11 21:41:20|43955.2|43935.2|43955.7|43935.7|43955.7|43935.7|43955.2|43935.2|1
1636666890000|2021-11-11 21:41:30|43955.2|43935.2|43955.2|43935.2|43955.2|43935.2|43955.2|43935.2|1
1636666900000|2021-11-11 21:41:40|43957.7|43937.7|43955.2|43935.2|43957.7|43937.7|43955.2|43935.2|1
1636666910000|2021-11-11 21:41:50|43957.7|43937.7|43957.7|43937.7|43957.7|43937.7|43957.7|43937.7|1
1636666920000|2021-11-11 21:42:00|||||||||1
1636666940000|2021-11-11 21:42:20|43959.8|43939.8|43960.2|43940.2|43960.2|43940.2|43959.8|43939.8|1
1636666950000|2021-11-11 21:42:30|||||||||1
1636666960000|2021-11-11 21:42:40|||||||||1
1636666970000|2021-11-11 21:42:50|43962.7|43942.7|43962.3|43942.3|43962.7|43942.7|43962.3|43942.3|1
1636666980000|2021-11-11 21:43:00|43960.2|43940.2|43960.2|43940.2|43960.7|43940.7|43960.2|43940.2|1
1636666990000|2021-11-11 21:43:10|43960.7|43940.7|43960.2|43940.2|43962.7|43942.7|43960.2|43940.2|1
1636667040000|2021-11-11 21:44:00|||||||||5
1636667080000|2021-11-11 21:44:40|43957.7|43937.7|43957.7|43937.7|43957.7|43937.7|43957.7|43937.7|1
1636667090000|2021-11-11 21:44:50|43958.2|43938.2|43957.7|43937.7|43958.2|43938.2|43957.7|43937.7|1
1636667100000|2021-11-11 21:45:00|43960.2|43940.2|43960.2|43940.2|43960.7|43940.7|43960.2|43940.2|16
1636667110000|2021-11-11 21:45:10|43962.7|43942.7|43960.7|43940.7|43962.7|43942.7|43960.7|43940.7|2
1636667120000|2021-11-11 21:45:20|43960.2|43940.2|43963.2|43943.2|43963.2|43943.2|43960.2|43940.2|2
1636667130000|2021-11-11 21:45:30|43965.2|43945.2|43967.7|43947.7|43970.2|43950.2|43965.2|43945.2|6
1636667140000|2021-11-11 21:45:40|43970.2|43950.2|43967.7|43947.7|43970.2|43950.2|43967.7|43947.7|3
1636667150000|2021-11-11 21:45:50|43968.2|43948.2|43968.2|43948.2|43968.2|43948.2|43968.2|43948.2|0
1636667160000|2021-11-11 21:46:00|43967.7|43947.7|43965.7|43945.7|43967.7|43947.7|43965.7|43945.7|3
1636667170000|2021-11-11 21:46:10|43963.6|43943.6|43963.6|43943.6|43963.6|43943.6|43963.6|43943.6|0
1636667180000|2021-11-11 21:46:20|43965.7|43945.7|43967.7|43947.7|43967.7|43947.7|43965.2|43945.2|0
1636667190000|2021-11-11 21:46:30|||||||||4
1636667200000|2021-11-11 21:46:40|43970.2|43950.2|43970.2|43950.2|43970.2|43950.2|43967.7|43947.7|1
1636667210000|2021-11-11 21:46:50|43972.7|43952.7|43972.7|43952.7|43972.7|43952.7|43972.7|43952.7|3
1636667220000|2021-11-11 21:47:00|43973.2|43953.2|43976.1|43956.1|43976.1|43956.1|43973.2|43953.2|4
1636667230000|2021-11-11 21:47:10|43978.2|43958.2|43983.2|43963.2|43983.2|43963.2|43978.2|43958.2|3
1636667240000|2021-11-11 21:47:20|43985.2|43965.2|43985.2|43965.2|43985.2|43965.2|43985.2|43965.2|1
1636667250000|2021-11-11 21:47:30|43987.7|43967.7|43985.2|43965.2|43987.7|43967.7|43985.2|43965.2|1
1636667260000|2021-11-11 21:47:40|43987.7|43967.7|43985.2|43965.2|43987.7|43967.7|43983.2|43963.2|2
1636667270000|2021-11-11 21:47:50|43987.7|43967.7|43985.2|43965.2|43987.7|43967.7|43985.2|43965.2|1
1636667280000|2021-11-11 21:48:00|43985.7|43965.7|43985.2|43965.2|43985.7|43965.7|43985.2|43965.2|1
1636667290000|2021-11-11 21:48:10|43987.7|43967.7|43985.2|43965.2|43987.7|43967.7|43985.2|43965.2|1
1636667300000|2021-11-11 21:48:20|43987.7|43967.7|43982.7|43962.7|43987.7|43967.7|43982.7|43962.7|1
1636667310000|2021-11-11 21:48:30|43984.8|43964.8|43985.2|43965.2|43985.2|43965.2|43984.8|43964.8|1
1636667320000|2021-11-11 21:48:40|43987.7|43967.7|43985.2|43965.2|43987.7|43967.7|43985.2|43965.2|1
1636667330000|2021-11-11 21:48:50|43987.7|43967.7|43985.2|43965.2|43987.7|43967.7|43985.2|43965.2|0
1636667340000|2021-11-11 21:49:00|43987.7|43967.7|43985.2|43965.2|43987.7|43967.7|43985.2|43965.2|2
1636667350000|2021-11-11 21:49:10|43987.7|43967.7|43985.2|43965.2|43987.7|43967.7|43985.2|43965.2|1
1636667360000|2021-11-11 21:49:20|43987.7|43967.7|43985.2|43965.2|43987.7|43967.7|43985.2|43965.2|3
1636667370000|2021-11-11 21:49:30|43987.7|43967.7|43988.2|43968.2|43988.2|43968.2|43985.2|43965.2|6
1636667380000|2021-11-11 21:49:40|43990.2|43970.2|43995.2|43975.2|43997.7|43977.7|43990.2|43970.2|5
1636667390000|2021-11-11 21:49:50|43997.7|43977.7|43997.3|43977.3|43997.7|43977.7|43995.2|43975.2|1
1636667400000|2021-11-11 21:50:00|43995.2|43975.2|44000.2|43980.2|44000.2|43980.2|43995.2|43975.2|5
1636667410000|2021-11-11 21:50:10|43999.8|43979.8|43997.7|43977.7|43999.8|43979.8|43997.7|43977.7|1
1636667420000|2021-11-11 21:50:20|||||||||1
1636667430000|2021-11-11 21:50:30|43995.2|43975.2|44000.2|43980.2|44000.2|43980.2|43995.2|43975.2|1
1636667440000|2021-11-11 21:50:40|||||||||1
1636667450000|2021-11-11 21:50:50|44002.7|43982.7|44000.2|43980.2|44002.7|43982.7|43999.8|43979.8|4
1636667460000|2021-11-11 21:51:00|44002.3|43982.3|44002.3|43982.3|44002.3|43982.3|44002.3|43982.3|1
1636667470000|2021-11-11 21:51:10|44004.3|43984.3|44002.3|43982.3|44004.3|43984.3|44002.3|43982.3|0
1636667480000|2021-11-11 21:51:20|44004.3|43984.3|44002.3|43982.3|44004.3|43984.3|44002.3|43982.3|1
1636667490000|2021-11-11 21:51:30|44004.3|43984.3|44002.3|43982.3|44004.3|43984.3|44002.3|43982.3|1
1636667510000|2021-11-11 21:51:50|44002.7|43982.7|44002.3|43982.3|44002.7|43982.7|44002.3|43982.3|1
1636667520000|2021-11-11 21:52:00|44004.8|43984.8|44004.8|43984.8|44004.8|43984.8|44004.8|43984.8|0
1636667560000|2021-11-11 21:52:40|||||||||1
1636667580000|2021-11-11 21:53:00|44004.3|43984.3|44004.3|43984.3|44004.3|43984.3|44004.3|43984.3|4
1636667610000|2021-11-11 21:53:30|44001.8|43981.8|43999.8|43979.8|44001.8|43981.8|43999.8|43979.8|2
1636667640000|2021-11-11 21:54:00|43997.7|43977.7|43997.3|43977.3|43997.7|43977.7|43997.3|43977.3|6
1636667660000|2021-11-11 21:54:20|||||||||1
1636667670000|2021-11-11 21:54:30|||||||||7
1636667680000|2021-11-11 21:54:40|43995.2|43975.2|43995.2|43975.2|43995.2|43975.2|43995.2|43975.2|1
1636667690000|2021-11-11 21:54:50|43993.2|43973.2|43992.7|43972.7|43993.2|43973.2|43992.7|43972.7|1
1636667700000|2021-11-11 21:55:00|43994.8|43974.8|43994.8|43974.8|43994.8|43974.8|43994.8|43974.8|2
1636667710000|2021-11-11 21:55:10|||||||||3
1636667720000|2021-11-11 21:55:20|||||||||1
1636667740000|2021-11-11 21:55:40|44001.8|43981.8|44001.8|43981.8|44001.8|43981.8|44001.8|43981.8|3
1636667760000|2021-11-11 21:56:00|44001.3|43981.3|44001.3|43981.3|44001.3|43981.3|44001.3|43981.3|7
1636667790000|2021-11-11 21:56:30|43999.3|43979.3|43999.3|43979.3|43999.3|43979.3|43999.3|43979.3|0
1636667800000|2021-11-11 21:56:40|43999.8|43979.8|43999.8|43979.8|43999.8|43979.8|43999.8|43979.8|0
1636667840000|2021-11-11 21:57:20|44002.3|43982.3|44002.3|43982.3|44002.3|43982.3|44002.3|43982.3|0
1636667860000|2021-11-11 21:57:40|||||||||5
1636667880000|2021-11-11 21:58:00|44002.2|43982.2|44002.2|43982.2|44002.2|43982.2|44002.2|43982.2|0
1636667890000|2021-11-11 21:58:10|44004.3|43984.3|44008.8|43988.8|44008.8|43988.8|44004.3|43984.3|1
1636667900000|2021-11-11 21:58:20|44006.8|43986.8|44006.8|43986.8|44006.8|43986.8|44006.8|43986.8|0
1636667910000|2021-11-11 21:58:30|44008.8|43988.8|44008.8|43988.8|44008.8|43988.8|44008.8|43988.8|1
1636667920000|2021-11-11 21:58:40|44006.8|43986.8|44006.8|43986.8|44006.8|43986.8|44006.8|43986.8|0
1636667930000|2021-11-11 21:58:50|44008.8|43988.8|44006.8|43986.8|44008.8|43988.8|44006.8|43986.8|0
1636667940000|2021-11-11 21:59:00|44008.8|43988.8|44007.2|43987.2|44008.8|43988.8|44006.8|43986.8|3
1636667950000|2021-11-11 21:59:10|44009.3|43989.3|44007.2|43987.2|44009.3|43989.3|44007.2|43987.2|1
1636667960000|2021-11-11 21:59:20|44005.2|43985.2|44004.7|43984.7|44005.2|43985.2|44004.7|43984.7|9
1636667970000|2021-11-11 21:59:30|44005.2|43985.2|44005.2|43985.2|44005.2|43985.2|44005.2|43985.2|1
1636667980000|2021-11-11 21:59:40|44005.7|43985.7|44005.2|43985.2|44007.7|43987.7|44004.7|43984.7|3
1636667990000|2021-11-11 21:59:50|44004.7|43984.7|44007.2|43987.2|44007.7|43987.7|44004.7|43984.7|7
1636671600000|2021-11-11 23:00:00|43952.2|43932.2|43984.1|43964.1|43986.1|43966.1|43952.2|43932.2|6
1636671610000|2021-11-11 23:00:10|43982|43962|43981.1|43961.1|43983.2|43963.2|43981.1|43961.1|1
1636671620000|2021-11-11 23:00:20|43983.6|43963.6|43985.7|43965.7|43985.7|43965.7|43983.6|43963.6|3
1636671630000|2021-11-11 23:00:30|||||||||1
1636671640000|2021-11-11 23:00:40|||||||||2
1636671650000|2021-11-11 23:00:50|43986.1|43966.1|43986.6|43966.6|43986.6|43966.6|43986.1|43966.1|1
1636671660000|2021-11-11 23:01:00|43991.1|43971.1|43991.1|43971.1|43991.1|43971.1|43991.1|43971.1|3
1636671670000|2021-11-11 23:01:10|43995.7|43975.7|43993.2|43973.2|43995.7|43975.7|43993.2|43973.2|3
1636671690000|2021-11-11 23:01:30|43995.7|43975.7|43995.7|43975.7|43995.7|43975.7|43995.7|43975.7|2
1636671700000|2021-11-11 23:01:40|43999.7|43979.7|43999.7|43979.7|43999.7|43979.7|43999.7|43979.7|0
1636671710000|2021-11-11 23:01:50|||||||||1
1636671720000|2021-11-11 23:02:00|44000.2|43980.2|44000.2|43980.2|44000.2|43980.2|44000.2|43980.2|1
1636671730000|2021-11-11 23:02:10|44002.2|43982.2|44007.2|43987.2|44007.2|43987.2|44002.2|43982.2|5
1636671740000|2021-11-11 23:02:20|44015.4|43995.4|44017.7|43997.7|44017.7|43997.7|44015.4|43995.4|2
1636671750000|2021-11-11 23:02:30|44018.2|43998.2|44018.2|43998.2|44018.6|43998.6|44018.2|43998.2|4
1636671770000|2021-11-11 23:02:50|44017.7|43997.7|44012.2|43992.2|44017.7|43997.7|44012.2|43992.2|3
1636671780000|2021-11-11 23:03:00|44012.7|43992.7|44017.2|43997.2|44017.2|43997.2|44012.7|43992.7|4
1636671790000|2021-11-11 23:03:10|44016.8|43996.8|44014.7|43994.7|44016.8|43996.8|44014.7|43994.7|0
1636671800000|2021-11-11 23:03:20|44017.2|43997.2|44017.2|43997.2|44017.2|43997.2|44017.2|43997.2|0
1636671810000|2021-11-11 23:03:30|||||||||2
1636671820000|2021-11-11 23:03:40|44017.7|43997.7|44017.2|43997.2|44017.7|43997.7|44017.2|43997.2|2
1636671830000|2021-11-11 23:03:50|44017.7|43997.7|44017.2|43997.2|44017.7|43997.7|44017.2|43997.2|5
1636671840000|2021-11-11 23:04:00|44017.7|43997.7|44014.7|43994.7|44017.7|43997.7|44014.7|43994.7|5
1636671850000|2021-11-11 23:04:10|44015.2|43995.2|44017.2|43997.2|44017.2|43997.2|44015.2|43995.2|1
1636671870000|2021-11-11 23:04:30|44014.7|43994.7|44017.2|43997.2|44017.2|43997.2|44014.7|43994.7|0
1636671890000|2021-11-11 23:04:50|44014.7|43994.7|44017.2|43997.2|44017.7|43997.7|44014.7|43994.7|4
1636671900000|2021-11-11 23:05:00|44017.7|43997.7|44017.2|43997.2|44017.7|43997.7|44017.2|43997.2|1
1636671910000|2021-11-11 23:05:10|44017.7|43997.7|44017.7|43997.7|44017.7|43997.7|44017.7|43997.7|0
1636671960000|2021-11-11 23:06:00|44017.2|43997.2|44017.2|43997.2|44017.2|43997.2|44017.2|43997.2|6
1636672000000|2021-11-11 23:06:40|44019.3|43999.3|44019.7|43999.7|44019.7|43999.7|44019.3|43999.3|0
1636672010000|2021-11-11 23:06:50|44022.2|44002.2|44022.2|44002.2|44022.2|44002.2|44022.2|44002.2|18
1636672030000|2021-11-11 23:07:10|||||||||1
1636672040000|2021-11-11 23:07:20|44024.3|44004.3|44025.2|44005.2|44032.2|44012.2|44024.3|44004.3|7
1636672070000|2021-11-11 23:07:50|||||||||1
1636672080000|2021-11-11 23:08:00|44027.2|44007.2|44024.7|44004.7|44027.2|44007.2|44024.7|44004.7|4
1636672090000|2021-11-11 23:08:10|44024.3|44004.3|44024.3|44004.3|44024.3|44004.3|44024.3|44004.3|0
1636672100000|2021-11-11 23:08:20|||||||||7
1636672140000|2021-11-11 23:09:00|||||||||5
1636672170000|2021-11-11 23:09:30|||||||||1
1636672190000|2021-11-11 23:09:50|||||||||1
1636672200000|2021-11-11 23:10:00|44026.8|44006.8|44024.3|44004.3|44026.8|44006.8|44024.3|44004.3|1
1636672220000|2021-11-11 23:10:20|44024.7|44004.7|44024.7|44004.7|44024.7|44004.7|44024.7|44004.7|0
1636672250000|2021-11-11 23:10:50|44026.8|44006.8|44024.3|44004.3|44026.8|44006.8|44024.3|44004.3|1
1636672260000|2021-11-11 23:11:00|44023.8|44003.8|44024.3|44004.3|44024.3|44004.3|44023.8|44003.8|1
1636672270000|2021-11-11 23:11:10|44021.8|44001.8|44021.8|44001.8|44021.8|44001.8|44021.8|44001.8|0
1636672310000|2021-11-11 23:11:50|||||||||1
1636672320000|2021-11-11 23:12:00|||||||||1
1636672440000|2021-11-11 23:14:00|44023.8|44003.8|44021.8|44001.8|44023.8|44003.8|44021.8|44001.8|12
1636672500000|2021-11-11 23:15:00|44023.8|44003.8|44023.3|44003.3|44023.8|44003.8|44021.3|44001.3|1
1636672510000|2021-11-11 23:15:10|44021.3|44001.3|44021.3|44001.3|44021.3|44001.3|44021.3|44001.3|0
1636672540000|2021-11-11 23:15:40|||||||||1
1636672660000|2021-11-11 23:17:40|||||||||1
1636672680000|2021-11-11 23:18:00|44023.3|44003.3|44021.8|44001.8|44023.3|44003.3|44021.8|44001.8|5
1636672730000|2021-11-11 23:18:50|44023.8|44003.8|44023.8|44003.8|44023.8|44003.8|44023.8|44003.8|2
1636672740000|2021-11-11 23:19:00|44021.8|44001.8|44019.3|43999.3|44023.8|44003.8|44019.3|43999.3|6
1636672750000|2021-11-11 23:19:10|44016.8|43996.8|44016.8|43996.8|44016.8|43996.8|44016.8|43996.8|0
1636672780000|2021-11-11 23:19:40|44014.3|43994.3|44014.3|43994.3|44014.3|43994.3|44014.3|43994.3|0
1636672790000|2021-11-11 23:19:50|44011.8|43991.8|44011.8|43991.8|44011.8|43991.8|44011.8|43991.8|2
1636672810000|2021-11-11 23:20:10|||||||||1
1636672820000|2021-11-11 23:20:20|44009.7|43989.7|44010.2|43990.2|44010.2|43990.2|44009.7|43989.7|2
1636672860000|2021-11-11 23:21:00|44012.2|43992.2|44011.8|43991.8|44012.2|43992.2|44011.8|43991.8|1
1636672870000|2021-11-11 23:21:10|44010.2|43990.2|44014.3|43994.3|44014.3|43994.3|44010.2|43990.2|0
1636672880000|2021-11-11 23:21:20|44012.2|43992.2|44012.2|43992.2|44012.2|43992.2|44012.2|43992.2|0
1636672920000|2021-11-11 23:22:00|44009.3|43989.3|44009.3|43989.3|44009.3|43989.3|44009.3|43989.3|0
1636672930000|2021-11-11 23:22:10|44010.2|43990.2|44007.2|43987.2|44012.2|43992.2|44007.2|43987.2|2
1636672960000|2021-11-11 23:22:40|44009.7|43989.7|44009.7|43989.7|44009.7|43989.7|44009.7|43989.7|0
1636672970000|2021-11-11 23:22:50|44010.2|43990.2|44012.2|43992.2|44012.2|43992.2|44010.2|43990.2|0
1636673040000|2021-11-11 23:24:00|||||||||5
1636673130000|2021-11-11 23:25:30|44012.7|43992.7|44014.7|43994.7|44014.7|43994.7|44012.7|43992.7|1
1636673180000|2021-11-11 23:26:20|44017.7|43997.7|44017.7|43997.7|44017.7|43997.7|44017.7|43997.7|1
1636673190000|2021-11-11 23:26:30|44019.7|43999.7|44022.2|44002.2|44022.2|44002.2|44019.7|43999.7|0
1636673220000|2021-11-11 23:27:00|44019.7|43999.7|44019.7|43999.7|44019.7|43999.7|44019.7|43999.7|2
1636673240000|2021-11-11 23:27:20|||||||||1
1636673300000|2021-11-11 23:28:20|44022.2|44002.2|44022.2|44002.2|44022.2|44002.2|44022.2|44002.2|1
1636673310000|2021-11-11 23:28:30|44021.8|44001.8|44019.7|43999.7|44021.8|44001.8|44019.7|43999.7|6
1636673320000|2021-11-11 23:28:40|44023.8|44003.8|44024.3|44004.3|44024.3|44004.3|44022.2|44002.2|2
1636673330000|2021-11-11 23:28:50|44022.2|44002.2|44022.2|44002.2|44022.2|44002.2|44022.2|44002.2|1
1636673340000|2021-11-11 23:29:00|44022.7|44002.7|44031.8|44011.8|44032.2|44012.2|44022.7|44002.7|5
1636673350000|2021-11-11 23:29:10|44029.7|44009.7|44027.7|44007.7|44029.7|44009.7|44027.7|44007.7|7
1636673360000|2021-11-11 23:29:20|||||||||1
1636673370000|2021-11-11 23:29:30|44022.2|44002.2|44022.2|44002.2|44022.2|44002.2|44022.2|44002.2|3
1636673400000|2021-11-11 23:30:00|44019.7|43999.7|44019.7|43999.7|44019.7|43999.7|44019.7|43999.7|2
1636673430000|2021-11-11 23:30:30|44022.2|44002.2|44022.2|44002.2|44022.2|44002.2|44022.2|44002.2|0
1636673510000|2021-11-11 23:31:50|||||||||1
1636673550000|2021-11-11 23:32:30|44024.7|44004.7|44024.7|44004.7|44024.7|44004.7|44024.7|44004.7|3
1636673590000|2021-11-11 23:33:10|||||||||1
1636673600000|2021-11-11 23:33:20|44024.2|44004.2|44024.2|44004.2|44024.2|44004.2|44024.2|44004.2|1
1636673610000|2021-11-11 23:33:30|44024.7|44004.7|44024.7|44004.7|44024.7|44004.7|44024.7|44004.7|0
1636673640000|2021-11-11 23:34:00|44024.2|44004.2|44017.2|43997.2|44024.2|44004.2|44017.2|43997.2|10
1636673660000|2021-11-11 23:34:20|44019.7|43999.7|44019.7|43999.7|44019.7|43999.7|44019.7|43999.7|1
1636673670000|2021-11-11 23:34:30|44017.2|43997.2|44017.2|43997.2|44017.2|43997.2|44017.2|43997.2|0
1636673680000|2021-11-11 23:34:40|44019.7|43999.7|44022.2|44002.2|44022.2|44002.2|44019.7|43999.7|0
1636673700000|2021-11-11 23:35:00|44021.7|44001.7|44021.7|44001.7|44021.7|44001.7|44021.7|44001.7|2
1636673710000|2021-11-11 23:35:10|44019.7|43999.7|44019.7|43999.7|44019.7|43999.7|44019.7|43999.7|0
1636673780000|2021-11-11 23:36:20|44022.2|44002.2|44022.2|44002.2|44022.2|44002.2|44022.2|44002.2|0
1636673810000|2021-11-11 23:36:50|44019.7|43999.7|44022.2|44002.2|44022.2|44002.2|44019.7|43999.7|1
1636673870000|2021-11-11 23:37:50|44019.7|43999.7|44019.7|43999.7|44019.7|43999.7|44019.7|43999.7|0
1636673880000|2021-11-11 23:38:00|44022.2|44002.2|44022.2|44002.2|44022.2|44002.2|44022.2|44002.2|4
1636673890000|2021-11-11 23:38:10|44022.7|44002.7|44024.7|44004.7|44024.7|44004.7|44022.2|44002.2|1
1636673940000|2021-11-11 23:39:00|44024.2|44004.2|44019.7|43999.7|44024.2|44004.2|44019.7|43999.7|6
1636673950000|2021-11-11 23:39:10|44022.2|44002.2|44022.2|44002.2|44022.2|44002.2|44022.2|44002.2|8
1636673980000|2021-11-11 23:39:40|||||||||1
1636674010000|2021-11-11 23:40:10|44024.7|44004.7|44030.2|44010.2|44037.2|44017.2|44024.7|44004.7|17
1636674030000|2021-11-11 23:40:30|44029.7|44009.7|44027.2|44007.2|44029.7|44009.7|44027.2|44007.2|10
1636674040000|2021-11-11 23:40:40|||||||||1
1636674110000|2021-11-11 23:41:50|||||||||1
1636674170000|2021-11-11 23:42:50|44024.7|44004.7|44024.7|44004.7|44024.7|44004.7|44024.7|44004.7|2
1636674190000|2021-11-11 23:43:10|44022.2|44002.2|44024.7|44004.7|44024.7|44004.7|44022.2|44002.2|0
1636674210000|2021-11-11 23:43:30|44022.7|44002.7|44022.7|44002.7|44022.7|44002.7|44022.7|44002.7|2
1636674240000|2021-11-11 23:44:00|44024.7|44004.7|44024.7|44004.7|44024.7|44004.7|44024.7|44004.7|0
1636674290000|2021-11-11 23:44:50|44027.2|44007.2|44027.2|44007.2|44027.2|44007.2|44027.2|44007.2|2
1636674300000|2021-11-11 23:45:00|44024.7|44004.7|44024.7|44004.7|44024.7|44004.7|44024.7|44004.7|1
1636674310000|2021-11-11 23:45:10|44024.2|44004.2|44024.2|44004.2|44024.2|44004.2|44024.2|44004.2|0
1636674360000|2021-11-11 23:46:00|44022.2|44002.2|44022.2|44002.2|44022.2|44002.2|44022.2|44002.2|3
1636674370000|2021-11-11 23:46:10|44021.7|44001.7|44021.7|44001.7|44021.7|44001.7|44021.7|44001.7|0
1636674400000|2021-11-11 23:46:40|44019.7|43999.7|44022.2|44002.2|44022.2|44002.2|44019.7|43999.7|1
1636674410000|2021-11-11 23:46:50|44017.2|43997.2|44017.2|43997.2|44017.2|43997.2|44017.2|43997.2|4
1636674430000|2021-11-11 23:47:10|44015.2|43995.2|44015.2|43995.2|44015.2|43995.2|44015.2|43995.2|0
1636674510000|2021-11-11 23:48:30|||||||||2
1636674530000|2021-11-11 23:48:50|44019.2|43999.2|44017.2|43997.2|44019.2|43999.2|44017.2|43997.2|2
1636674540000|2021-11-11 23:49:00|44019.7|43999.7|44017.2|43997.2|44019.7|43999.7|44017.2|43997.2|1
1636674550000|2021-11-11 23:49:10|44019.2|43999.2|44019.2|43999.2|44019.2|43999.2|44019.2|43999.2|0
1636674570000|2021-11-11 23:49:30|44019.7|43999.7|44019.7|43999.7|44019.7|43999.7|44019.7|43999.7|5
1636674590000|2021-11-11 23:49:50|44021.7|44001.7|44021.7|44001.7|44021.7|44001.7|44021.7|44001.7|3
1636674600000|2021-11-11 23:50:00|44022.2|44002.2|44024.2|44004.2|44024.2|44004.2|44022.2|44002.2|0
1636674660000|2021-11-11 23:51:00|44022.2|44002.2|44022.2|44002.2|44022.2|44002.2|44022.2|44002.2|0
1636674680000|2021-11-11 23:51:20|44024.2|44004.2|44024.2|44004.2|44024.2|44004.2|44024.2|44004.2|0
1636674690000|2021-11-11 23:51:30|44022.2|44002.2|44022.2|44002.2|44022.2|44002.2|44022.2|44002.2|0
1636674720000|2021-11-11 23:52:00|44019.7|43999.7|44019.7|43999.7|44019.7|43999.7|44019.7|43999.7|0
1636674730000|2021-11-11 23:52:10|44019.2|43999.2|44019.2|43999.2|44019.2|43999.2|44019.2|43999.2|0
1636674790000|2021-11-11 23:53:10|44019.7|43999.7|44019.7|43999.7|44019.7|43999.7|44019.7|43999.7|0
1636674800000|2021-11-11 23:53:20|44017.2|43997.2|44017.2|43997.2|44017.2|43997.2|44017.2|43997.2|2
1636674810000|2021-11-11 23:53:30|44019.7|43999.7|44015.2|43995.2|44019.7|43999.7|44015.2|43995.2|1
1636674830000|2021-11-11 23:53:50|||||||||2
1636674840000|2021-11-11 23:54:00|||||||||1
1636674850000|2021-11-11 23:54:10|44012.7|43992.7|44015.2|43995.2|44015.2|43995.2|44012.7|43992.7|2
1636674870000|2021-11-11 23:54:30|44012.2|43992.2|44012.2|43992.2|44012.2|43992.2|44012.2|43992.2|3
1636674890000|2021-11-11 23:54:50|44009.7|43989.7|44005.2|43985.2|44009.7|43989.7|44004.7|43984.7|7
1636674910000|2021-11-11 23:55:10|44007.2|43987.2|44007.2|43987.2|44007.2|43987.2|44007.2|43987.2|0
1636674970000|2021-11-11 23:56:10|||||||||1
1636674980000|2021-11-11 23:56:20|44005.2|43985.2|44005.2|43985.2|44005.2|43985.2|44005.2|43985.2|1
1636675000000|2021-11-11 23:56:40|44007.2|43987.2|44007.2|43987.2|44007.2|43987.2|44007.2|43987.2|0
1636675010000|2021-11-11 23:56:50|44005.2|43985.2|44005.6|43985.6|44005.6|43985.6|44005.2|43985.2|1
1636675020000|2021-11-11 23:57:00|44009.7|43989.7|44009.7|43989.7|44009.7|43989.7|44009.7|43989.7|0
1636675030000|2021-11-11 23:57:10|44007.2|43987.2|44007.2|43987.2|44007.2|43987.2|44007.2|43987.2|1
1636675050000|2021-11-11 23:57:30|44004.7|43984.7|44004.7|43984.7|44004.7|43984.7|44004.7|43984.7|0
1636675060000|2021-11-11 23:57:40|44005.2|43985.2|44004.7|43984.7|44005.2|43985.2|44004.7|43984.7|0
1636675110000|2021-11-11 23:58:30|||||||||1
1636675170000|2021-11-11 23:59:30|44007.2|43987.2|44007.2|43987.2|44007.2|43987.2|44007.2|43987.2|1
1636675180000|2021-11-11 23:59:40|44009.7|43989.7|44009.2|43989.2|44009.7|43989.7|44007.2|43987.2|4
1636675190000|2021-11-11 23:59:50|44009.7|43989.7|44007.2|43987.2|44009.7|43989.7|44007.2|43987.2|1
1636675200000|2021-11-12 00:00:00|44004.7|43984.7|44004.7|43984.7|44004.7|43984.7|44004.7|43984.7|0
1636675210000|2021-11-12 00:00:10|||||||||1
1636675270000|2021-11-12 00:01:10|44011.7|43991.7|44011.7|43991.7|44011.7|43991.7|44011.7|43991.7|5
1636675280000|2021-11-12 00:01:20|44012.2|43992.2|44014.7|43994.7|44014.7|43994.7|44011.7|43991.7|3
1636675290000|2021-11-12 00:01:30|44015.2|43995.2|44015.2|43995.2|44015.2|43995.2|44015.2|43995.2|0
1636675300000|2021-11-12 00:01:40|44017.2|43997.2|44019.2|43999.2|44019.7|43999.7|44017.2|43997.2|2
1636675310000|2021-11-12 00:01:50|44014.7|43994.7|44014.2|43994.2|44014.7|43994.7|44014.2|43994.2|1
1636675320000|2021-11-12 00:02:00|44013.8|43993.8|44017.2|43997.2|44017.2|43997.2|44013.8|43993.8|4
1636675330000|2021-11-12 00:02:10|44019.2|43999.2|44017.2|43997.2|44019.2|43999.2|44017.2|43997.2|1
1636675340000|2021-11-12 00:02:20|44019.2|43999.2|44019.2|43999.2|44019.2|43999.2|44019.2|43999.2|0
1636675350000|2021-11-12 00:02:30|44019.7|43999.7|44020.2|44000.2|44022.2|44002.2|44017.7|43997.7|3
1636675360000|2021-11-12 00:02:40|44022.2|44002.2|44022.2|44002.2|44024.2|44004.2|44022.2|44002.2|1
1636675370000|2021-11-12 00:02:50|44022.7|44002.7|44024.7|44004.7|44024.7|44004.7|44022.7|44002.7|0
1636675380000|2021-11-12 00:03:00|44022.2|44002.2|44022.2|44002.2|44024.7|44004.7|44022.2|44002.2|3
1636675390000|2021-11-12 00:03:10|44024.2|44004.2|44024.7|44004.7|44024.7|44004.7|44024.2|44004.2|2
1636675400000|2021-11-12 00:03:20|||||||||1
1636675420000|2021-11-12 00:03:40|44022.2|44002.2|44022.2|44002.2|44022.2|44002.2|44022.2|44002.2|1
1636675430000|2021-11-12 00:03:50|44021.7|44001.7|44021.7|44001.7|44021.7|44001.7|44021.7|44001.7|1
1636675450000|2021-11-12 00:04:10|44019.2|43999.2|44014.7|43994.7|44019.2|43999.2|44014.7|43994.7|6
1636675460000|2021-11-12 00:04:20|44015.2|43995.2|44017.2|43997.2|44022.2|44002.2|44015.2|43995.2|4
1636675500000|2021-11-12 00:05:00|44017.7|43997.7|44014.7|43994.7|44017.7|43997.7|44014.7|43994.7|2
1636675510000|2021-11-12 00:05:10|44014.2|43994.2|44017.2|43997.2|44017.2|43997.2|44012.2|43992.2|2
1636675520000|2021-11-12 00:05:20|44019.2|43999.2|44020.2|44000.2|44020.2|44000.2|44019.2|43999.2|1
1636675530000|2021-11-12 00:05:30|44022.2|44002.2|44026.7|44006.7|44026.7|44006.7|44022.2|44002.2|0
1636675540000|2021-11-12 00:05:40|44027.2|44007.2|44029.2|44009.2|44029.2|44009.2|44027.2|44007.2|0
1636675550000|2021-11-12 00:05:50|44031.3|44011.3|44029.2|44009.2|44031.3|44011.3|44029.2|44009.2|0
1636675560000|2021-11-12 00:06:00|44032.2|44012.2|44029.2|44009.2|44032.2|44012.2|44029.2|44009.2|4
1636675590000|2021-11-12 00:06:30|44027.2|44007.2|44024.7|44004.7|44027.2|44007.2|44024.7|44004.7|1
1636675600000|2021-11-12 00:06:40|44024.2|44004.2|44019.7|43999.7|44024.2|44004.2|44019.7|43999.7|0
1636675610000|2021-11-12 00:06:50|44017.7|43997.7|44017.2|43997.2|44017.7|43997.7|44017.2|43997.2|1
1636675620000|2021-11-12 00:07:00|44014.7|43994.7|44014.7|43994.7|44014.7|43994.7|44014.7|43994.7|1
1636675630000|2021-11-12 00:07:10|44017.2|43997.2|44016.7|43996.7|44017.2|43997.2|44014.7|43994.7|3
1636675640000|2021-11-12 00:07:20|44014.7|43994.7|44014.7|43994.7|44014.7|43994.7|44014.7|43994.7|0
1636675660000|2021-11-12 00:07:40|44012.2|43992.2|44012.2|43992.2|44012.2|43992.2|44012.2|43992.2|0
1636675690000|2021-11-12 00:08:10|||||||||1
1636675750000|2021-11-12 00:09:10|44011.7|43991.7|44009.7|43989.7|44011.7|43991.7|44009.7|43989.7|0
1636675760000|2021-11-12 00:09:20|44007.7|43987.7|44007.7|43987.7|44009.7|43989.7|44007.7|43987.7|1
1636675770000|2021-11-12 00:09:30|44009.7|43989.7|44009.7|43989.7|44009.7|43989.7|44009.7|43989.7|0
1636675780000|2021-11-12 00:09:40|44011.7|43991.7|44011.7|43991.7|44011.7|43991.7|44011.7|43991.7|1
1636675810000|2021-11-12 00:10:10|44007.2|43987.2|44007.2|43987.2|44007.2|43987.2|44007.2|43987.2|5
1636675820000|2021-11-12 00:10:20|||||||||1
1636675870000|2021-11-12 00:11:10|||||||||1
1636675890000|2021-11-12 00:11:30|||||||||2
1636675910000|2021-11-12 00:11:50|44004.7|43984.7|43997.2|43977.2|44004.7|43984.7|43997.2|43977.2|9
1636675920000|2021-11-12 00:12:00|43999.7|43979.7|43999.7|43979.7|43999.7|43979.7|43999.7|43979.7|0
1636675950000|2021-11-12 00:12:30|44002.2|43982.2|44002.2|43982.2|44002.2|43982.2|44002.2|43982.2|3
1636675970000|2021-11-12 00:12:50|43999.7|43979.7|43999.7|43979.7|43999.7|43979.7|43999.7|43979.7|0
1636675980000|2021-11-12 00:13:00|44001.7|43981.7|44002.2|43982.2|44002.2|43982.2|44001.7|43981.7|1
1636675990000|2021-11-12 00:13:10|44002.7|43982.7|44002.2|43982.2|44002.7|43982.7|44002.2|43982.2|0
1636676060000|2021-11-12 00:14:20|44002.7|43982.7|44002.7|43982.7|44002.7|43982.7|44002.7|43982.7|0
1636676070000|2021-11-12 00:14:30|44002.2|43982.2|44002.2|43982.2|44002.2|43982.2|44002.2|43982.2|3
1636676140000|2021-11-12 00:15:40|43999.7|43979.7|43999.7|43979.7|43999.7|43979.7|43999.7|43979.7|0
1636676170000|2021-11-12 00:16:10|44001.7|43981.7|44001.7|43981.7|44001.7|43981.7|44001.7|43981.7|0
1636676180000|2021-11-12 00:16:20|44003.8|43983.8|44004.2|43984.2|44004.2|43984.2|44003.8|43983.8|1
1636676190000|2021-11-12 00:16:30|44004.7|43984.7|44004.7|43984.7|44004.7|43984.7|44004.7|43984.7|0
1636676250000|2021-11-12 00:17:30|44007.2|43987.2|44009.2|43989.2|44009.2|43989.2|44007.2|43987.2|4
1636676280000|2021-11-12 00:18:00|44011.3|43991.3|44011.3|43991.3|44011.3|43991.3|44011.3|43991.3|0
1636676300000|2021-11-12 00:18:20|44009.2|43989.2|44011.3|43991.3|44011.3|43991.3|44009.2|43989.2|0
1636676360000|2021-11-12 00:19:20|44009.2|43989.2|44009.2|43989.2|44009.2|43989.2|44009.2|43989.2|0
1636676370000|2021-11-12 00:19:30|44013.8|43993.8|44013.8|43993.8|44013.8|43993.8|44013.8|43993.8|2
1636676380000|2021-11-12 00:19:40|44014.2|43994.2|44017.2|43997.2|44017.2|43997.2|44014.2|43994.2|1
1636676410000|2021-11-12 00:20:10|||||||||3
1636676420000|2021-11-12 00:20:20|44015.2|43995.2|44015.2|43995.2|44015.2|43995.2|44015.2|43995.2|2
1636676430000|2021-11-12 00:20:30|44014.7|43994.7|44017.2|43997.2|44017.2|43997.2|44014.7|43994.7|6
1636676440000|2021-11-12 00:20:40|44019.2|43999.2|44019.2|43999.2|44019.2|43999.2|44019.2|43999.2|1
1636676470000|2021-11-12 00:21:10|44021.3|44001.3|44021.3|44001.3|44021.3|44001.3|44021.3|44001.3|0
1636676490000|2021-11-12 00:21:30|44021.7|44001.7|44024.7|44004.7|44026.7|44006.7|44021.7|44001.7|2
1636676500000|2021-11-12 00:21:40|44024.2|44004.2|44022.2|44002.2|44024.2|44004.2|44022.2|44002.2|1
1636676510000|2021-11-12 00:21:50|||||||||1
1636676530000|2021-11-12 00:22:10|44020.2|44000.2|44020.2|44000.2|44020.2|44000.2|44020.2|44000.2|1
1636676570000|2021-11-12 00:22:50|44022.2|44002.2|44022.2|44002.2|44022.2|44002.2|44022.2|44002.2|1
1636676620000|2021-11-12 00:23:40|44027.7|44007.7|44062.7|44042.7|44062.7|44042.7|44027.7|44007.7|22
1636676630000|2021-11-12 00:23:50|44071.7|44051.7|44072.2|44052.2|44072.2|44052.2|44071.7|44051.7|8
1636676640000|2021-11-12 00:24:00|44071.7|44051.7|44067.2|44047.2|44071.7|44051.7|44067.2|44047.2|1
1636676650000|2021-11-12 00:24:10|44066.7|44046.7|44061.7|44041.7|44066.7|44046.7|44061.7|44041.7|2
1636676660000|2021-11-12 00:24:20|44059.7|44039.7|44057.2|44037.2|44059.7|44039.7|44057.2|44037.2|1
1636676670000|2021-11-12 00:24:30|44059.7|44039.7|44059.7|44039.7|44059.7|44039.7|44059.7|44039.7|1
1636676680000|2021-11-12 00:24:40|44059.2|44039.2|44057.2|44037.2|44059.2|44039.2|44057.2|44037.2|2
1636676690000|2021-11-12 00:24:50|||||||||3
1636676700000|2021-11-12 00:25:00|||||||||2
1636676710000|2021-11-12 00:25:10|44059.2|44039.2|44059.2|44039.2|44059.2|44039.2|44059.2|44039.2|0
1636676720000|2021-11-12 00:25:20|44059.7|44039.7|44059.7|44039.7|44059.7|44039.7|44059.7|44039.7|0
1636676760000|2021-11-12 00:26:00|44057.2|44037.2|44057.2|44037.2|44057.2|44037.2|44057.2|44037.2|0
1636676770000|2021-11-12 00:26:10|||||||||1
1636676780000|2021-11-12 00:26:20|||||||||1
1636676790000|2021-11-12 00:26:30|||||||||2
1636676820000|2021-11-12 00:27:00|||||||||2
1636676830000|2021-11-12 00:27:10|||||||||2
1636676850000|2021-11-12 00:27:30|44056.7|44036.7|44056.7|44036.7|44056.7|44036.7|44056.7|44036.7|0
1636676860000|2021-11-12 00:27:40|44057.2|44037.2|44057.2|44037.2|44057.2|44037.2|44057.2|44037.2|0
1636676870000|2021-11-12 00:27:50|44056.7|44036.7|44054.2|44034.2|44056.7|44036.7|44054.2|44034.2|0
1636676960000|2021-11-12 00:29:20|||||||||1
1636676970000|2021-11-12 00:29:30|||||||||2
1636676980000|2021-11-12 00:29:40|44054.7|44034.7|44054.2|44034.2|44054.7|44034.7|44054.2|44034.2|5
1636677000000|2021-11-12 00:30:00|44053.8|44033.8|44051.7|44031.7|44053.8|44033.8|44051.7|44031.7|1
1636677010000|2021-11-12 00:30:10|44049.7|44029.7|44049.7|44029.7|44049.7|44029.7|44049.7|44029.7|0
1636677020000|2021-11-12 00:30:20|44047.7|44027.7|44047.2|44027.2|44047.7|44027.7|44047.2|44027.2|1
1636677040000|2021-11-12 00:30:40|44050.2|44030.2|44050.2|44030.2|44050.2|44030.2|44050.2|44030.2|2
1636677050000|2021-11-12 00:30:50|44049.7|44029.7|44049.2|44029.2|44049.7|44029.7|44049.2|44029.2|1
1636677060000|2021-11-12 00:31:00|44047.2|44027.2|44044.7|44024.7|44047.2|44027.2|44044.7|44024.7|4
1636677100000|2021-11-12 00:31:40|44047.7|44027.7|44047.7|44027.7|44047.7|44027.7|44047.7|44027.7|2
1636677110000|2021-11-12 00:31:50|44048.1|44028.1|44048.1|44028.1|44048.1|44028.1|44048.1|44028.1|1
1636677120000|2021-11-12 00:32:00|44052.7|44032.7|44054.7|44034.7|44054.7|44034.7|44052.7|44032.7|2
1636677140000|2021-11-12 00:32:20|44056.7|44036.7|44056.7|44036.7|44056.7|44036.7|44056.7|44036.7|1
1636677150000|2021-11-12 00:32:30|44054.7|44034.7|44054.7|44034.7|44054.7|44034.7|44054.7|44034.7|0
1636677180000|2021-11-12 00:33:00|44054.2|44034.2|44052.2|44032.2|44054.2|44034.2|44052.2|44032.2|3
1636677190000|2021-11-12 00:33:10|44054.7|44034.7|44054.7|44034.7|44054.7|44034.7|44054.7|44034.7|6
1636677200000|2021-11-12 00:33:20|44055.1|44035.1|44060.1|44040.1|44060.1|44040.1|44055.1|44035.1|1
1636677210000|2021-11-12 00:33:30|||||||||1
1636677230000|2021-11-12 00:33:50|44059.7|44039.7|44059.7|44039.7|44059.7|44039.7|44059.7|44039.7|0
1636677240000|2021-11-12 00:34:00|44060.1|44040.1|44057.2|44037.2|44062.2|44042.2|44057.2|44037.2|5
1636677250000|2021-11-12 00:34:10|||||||||3
1636677270000|2021-11-12 00:34:30|||||||||1
1636677290000|2021-11-12 00:34:50|44059.2|44039.2|44059.7|44039.7|44059.7|44039.7|44059.2|44039.2|1
1636677310000|2021-11-12 00:35:10|44060.6|44040.6|44060.6|44040.6|44060.6|44040.6|44060.6|44040.6|3
1636677350000|2021-11-12 00:35:50|44062.6|44042.6|44062.6|44042.6|44062.6|44042.6|44062.6|44042.6|0
1636677370000|2021-11-12 00:36:10|44059.7|44039.7|44059.7|44039.7|44059.7|44039.7|44059.7|44039.7|4
1636677430000|2021-11-12 00:37:10|44057.2|44037.2|44054.7|44034.7|44057.2|44037.2|44054.7|44034.7|2
1636677440000|2021-11-12 00:37:20|44056.7|44036.7|44056.7|44036.7|44056.7|44036.7|44056.7|44036.7|0
1636677450000|2021-11-12 00:37:30|44057.2|44037.2|44054.7|44034.7|44057.2|44037.2|44054.7|44034.7|2
1636677460000|2021-11-12 00:37:40|44056.7|44036.7|44056.7|44036.7|44056.7|44036.7|44056.7|44036.7|0
1636677470000|2021-11-12 00:37:50|44057.2|44037.2|44057.2|44037.2|44057.2|44037.2|44057.2|44037.2|0
1636677510000|2021-11-12 00:38:30|44062.6|44042.6|44062.6|44042.6|44062.6|44042.6|44062.6|44042.6|1
1636677520000|2021-11-12 00:38:40|44065.1|44045.1|44065.1|44045.1|44065.1|44045.1|44065.1|44045.1|2
1636677530000|2021-11-12 00:38:50|44067.2|44047.2|44072.2|44052.2|44072.2|44052.2|44067.2|44047.2|3
1636677540000|2021-11-12 00:39:00|44079.7|44059.7|44082.6|44062.6|44082.6|44062.6|44079.7|44059.7|3
1636677550000|2021-11-12 00:39:10|||||||||1
1636677560000|2021-11-12 00:39:20|44084.7|44064.7|44084.7|44064.7|44084.7|44064.7|44084.7|44064.7|0
1636677570000|2021-11-12 00:39:30|44087.2|44067.2|44094.2|44074.2|44094.2|44074.2|44087.2|44067.2|6
1636677580000|2021-11-12 00:39:40|||||||||2
1636677600000|2021-11-12 00:40:00|44092.2|44072.2|44092.2|44072.2|44092.2|44072.2|44092.2|44072.2|1
1636677610000|2021-11-12 00:40:10|44091.7|44071.7|44091.7|44071.7|44092.2|44072.2|44091.7|44071.7|3
1636677620000|2021-11-12 00:40:20|44091.3|44071.3|44091.3|44071.3|44091.3|44071.3|44091.3|44071.3|1
1636677630000|2021-11-12 00:40:30|44091.7|44071.7|44091.3|44071.3|44091.7|44071.7|44091.3|44071.3|3
1636677650000|2021-11-12 00:40:50|44092.2|44072.2|44099.2|44079.2|44099.2|44079.2|44092.2|44072.2|10
1636677660000|2021-11-12 00:41:00|||||||||2
1636677670000|2021-11-12 00:41:10|44097.2|44077.2|44097.2|44077.2|44097.2|44077.2|44097.2|44077.2|2
1636677690000|2021-11-12 00:41:30|44096.7|44076.7|44096.7|44076.7|44096.7|44076.7|44096.7|44076.7|3
1636677740000|2021-11-12 00:42:20|44098.8|44078.8|44099.7|44079.7|44099.7|44079.7|44098.8|44078.8|1
1636677750000|2021-11-12 00:42:30|44100.1|44080.1|44100.6|44080.6|44100.6|44080.6|44100.1|44080.1|3
1636677760000|2021-11-12 00:42:40|44102.6|44082.6|44107.2|44087.2|44107.2|44087.2|44102.6|44082.6|2
1636677790000|2021-11-12 00:43:10|44107.6|44087.6|44112.2|44092.2|44112.2|44092.2|44107.6|44087.6|5
1636677810000|2021-11-12 00:43:30|44113.1|44093.1|44115.1|44095.1|44115.1|44095.1|44113.1|44093.1|6
1636677820000|2021-11-12 00:43:40|44113.1|44093.1|44113.1|44093.1|44113.1|44093.1|44113.1|44093.1|0
1636677830000|2021-11-12 00:43:50|44115.1|44095.1|44115.1|44095.1|44115.1|44095.1|44115.1|44095.1|2
1636677840000|2021-11-12 00:44:00|44117.2|44097.2|44117.6|44097.6|44117.6|44097.6|44117.2|44097.2|1
1636677860000|2021-11-12 00:44:20|44115.1|44095.1|44115.1|44095.1|44115.1|44095.1|44115.1|44095.1|0
1636677870000|2021-11-12 00:44:30|44117.2|44097.2|44119.2|44099.2|44119.2|44099.2|44117.2|44097.2|0
1636677890000|2021-11-12 00:44:50|44122.2|44102.2|44122.2|44102.2|44122.2|44102.2|44122.2|44102.2|1
1636677900000|2021-11-12 00:45:00|44122.6|44102.6|44122.6|44102.6|44122.6|44102.6|44122.6|44102.6|2
1636677910000|2021-11-12 00:45:10|44122.2|44102.2|44122.6|44102.6|44122.6|44102.6|44122.2|44102.2|1
1636677920000|2021-11-12 00:45:20|44122.2|44102.2|44122.2|44102.2|44122.2|44102.2|44122.2|44102.2|0
1636677950000|2021-11-12 00:45:50|44124.7|44104.7|44122.2|44102.2|44124.7|44104.7|44122.2|44102.2|0
1636677960000|2021-11-12 00:46:00|44120.1|44100.1|44120.1|44100.1|44120.1|44100.1|44120.1|44100.1|1
1636677970000|2021-11-12 00:46:10|44119.7|44099.7|44119.7|44099.7|44119.7|44099.7|44119.7|44099.7|1
1636677980000|2021-11-12 00:46:20|44117.6|44097.6|44116.7|44096.7|44117.6|44097.6|44116.7|44096.7|4
1636677990000|2021-11-12 00:46:30|44114.2|44094.2|44109.7|44089.7|44114.2|44094.2|44109.7|44089.7|2
1636678000000|2021-11-12 00:46:40|44109.2|44089.2|44106.7|44086.7|44109.2|44089.2|44106.7|44086.7|9
1636678020000|2021-11-12 00:47:00|44105.8|44085.8|44107.2|44087.2|44107.2|44087.2|44103.8|44083.8|2
1636678050000|2021-11-12 00:47:30|44109.2|44089.2|44109.2|44089.2|44109.2|44089.2|44109.2|44089.2|5
1636678080000|2021-11-12 00:48:00|44111.7|44091.7|44111.7|44091.7|44111.7|44091.7|44111.7|44091.7|0
1636678090000|2021-11-12 00:48:10|44112.2|44092.2|44112.2|44092.2|44112.2|44092.2|44112.2|44092.2|2
1636678110000|2021-11-12 00:48:30|44110.1|44090.1|44129.7|44109.7|44130.1|44110.1|44110.1|44090.1|14
1636678120000|2021-11-12 00:48:40|44130.6|44110.6|44129.7|44109.7|44130.6|44110.6|44129.7|44109.7|2
1636678130000|2021-11-12 00:48:50|44127.2|44107.2|44127.2|44107.2|44127.2|44107.2|44127.2|44107.2|0
1636678140000|2021-11-12 00:49:00|44124.7|44104.7|44126.7|44106.7|44126.7|44106.7|44122.2|44102.2|7
1636678150000|2021-11-12 00:49:10|44124.7|44104.7|44124.7|44104.7|44124.7|44104.7|44124.7|44104.7|1
1636678200000|2021-11-12 00:50:00|44125.1|44105.1|44126.7|44106.7|44127.2|44107.2|44124.7|44104.7|0
1636678220000|2021-11-12 00:50:20|44124.7|44104.7|44124.7|44104.7|44124.7|44104.7|44124.7|44104.7|0
1636678230000|2021-11-12 00:50:30|44124.2|44104.2|44114.7|44094.7|44124.2|44104.2|44114.7|44094.7|4
1636678260000|2021-11-12 00:51:00|44111.7|44091.7|44104.2|44084.2|44111.7|44091.7|44104.2|44084.2|4
1636678270000|2021-11-12 00:51:10|44102.2|44082.2|44099.7|44079.7|44102.2|44082.2|44099.7|44079.7|0
1636678290000|2021-11-12 00:51:30|44099.2|44079.2|44097.2|44077.2|44099.2|44079.2|44097.2|44077.2|2
1636678310000|2021-11-12 00:51:50|44094.7|44074.7|44094.7|44074.7|44094.7|44074.7|44094.7|44074.7|1
1636678330000|2021-11-12 00:52:10|44094.2|44074.2|44094.2|44074.2|44094.2|44074.2|44094.2|44074.2|0
1636678340000|2021-11-12 00:52:20|44092.2|44072.2|44089.7|44069.7|44092.2|44072.2|44089.7|44069.7|1
1636678350000|2021-11-12 00:52:30|44089.2|44069.2|44089.2|44069.2|44089.2|44069.2|44089.2|44069.2|4
1636678360000|2021-11-12 00:52:40|44088.8|44068.8|44079.7|44059.7|44088.8|44068.8|44079.7|44059.7|6
1636678380000|2021-11-12 00:53:00|44077.2|44057.2|44077.2|44057.2|44077.2|44057.2|44077.2|44057.2|1
1636678400000|2021-11-12 00:53:20|44077.6|44057.6|44079.7|44059.7|44079.7|44059.7|44077.2|44057.2|2
1636678410000|2021-11-12 00:53:30|44077.2|44057.2|44077.2|44057.2|44077.2|44057.2|44077.2|44057.2|1
1636678440000|2021-11-12 00:54:00|||||||||4
1636678460000|2021-11-12 00:54:20|||||||||1
1636678520000|2021-11-12 00:55:20|44074.7|44054.7|44076.7|44056.7|44076.7|44056.7|44074.7|44054.7|1
1636678530000|2021-11-12 00:55:30|44074.7|44054.7|44079.7|44059.7|44079.7|44059.7|44074.7|44054.7|2
1636678540000|2021-11-12 00:55:40|||||||||1
1636678550000|2021-11-12 00:55:50|44082.2|44062.2|44082.2|44062.2|44082.2|44062.2|44082.2|44062.2|0
1636678570000|2021-11-12 00:56:10|44084.2|44064.2|44084.2|44064.2|44084.2|44064.2|44084.2|44064.2|6
1636678590000|2021-11-12 00:56:30|44086.7|44066.7|44087.6|44067.6|44087.6|44067.6|44085.1|44065.1|9
1636678600000|2021-11-12 00:56:40|||||||||1
1636678610000|2021-11-12 00:56:50|44085.6|44065.6|44085.6|44065.6|44085.6|44065.6|44085.6|44065.6|1
1636678620000|2021-11-12 00:57:00|44085.1|44065.1|44085.6|44065.6|44085.6|44065.6|44085.1|44065.1|1
1636678630000|2021-11-12 00:57:10|44083.6|44063.6|44081.1|44061.1|44085.6|44065.6|44081.1|44061.1|3
1636678650000|2021-11-12 00:57:30|44083.1|44063.1|44083.1|44063.1|44083.1|44063.1|44083.1|44063.1|2
1636678670000|2021-11-12 00:57:50|44085.1|44065.1|44085.1|44065.1|44085.1|44065.1|44085.1|44065.1|0
1636678680000|2021-11-12 00:58:00|44083.1|44063.1|44083.1|44063.1|44083.1|44063.1|44083.1|44063.1|0
1636678690000|2021-11-12 00:58:10|44085.1|44065.1|44085.1|44065.1|44085.1|44065.1|44085.1|44065.1|0
1636678710000|2021-11-12 00:58:30|44085.6|44065.6|44083.1|44063.1|44085.6|44065.6|44083.1|44063.1|4
1636678730000|2021-11-12 00:58:50|||||||||3
1636678740000|2021-11-12 00:59:00|44080.6|44060.6|44080.6|44060.6|44080.6|44060.6|44080.6|44060.6|1
1636678750000|2021-11-12 00:59:10|44078.1|44058.1|44078.1|44058.1|44078.1|44058.1|44078.1|44058.1|3
1636678760000|2021-11-12 00:59:20|44075.6|44055.6|44078.1|44058.1|44078.1|44058.1|44075.6|44055.6|1
1636678790000|2021-11-12 00:59:50|44075.6|44055.6|44075.6|44055.6|44078.1|44058.1|44075.6|44055.6|0
1636678800000|2021-11-12 01:00:00|44078.1|44058.1|44083.6|44063.6|44083.6|44063.6|44075.1|44055.1|19
1636678810000|2021-11-12 01:00:10|44084|44064|44088.6|44068.6|44095.6|44075.6|44084|44064|17
1636678820000|2021-11-12 01:00:20|44093.1|44073.1|44075.6|44055.6|44093.1|44073.1|44075.1|44055.1|12
1636678830000|2021-11-12 01:00:30|44075.1|44055.1|44078.1|44058.1|44080.1|44060.1|44075.1|44055.1|13
1636678840000|2021-11-12 01:00:40|44080.1|44060.1|44080.1|44060.1|44080.6|44060.6|44075.6|44055.6|6
1636678850000|2021-11-12 01:00:50|44075.6|44055.6|44070.1|44050.1|44078.1|44058.1|44070.1|44050.1|9
1636678860000|2021-11-12 01:01:00|44068.1|44048.1|44055.1|44035.1|44068.1|44048.1|44053.1|44033.1|20
1636678870000|2021-11-12 01:01:10|44053.1|44033.1|44048.1|44028.1|44055.1|44035.1|44048.1|44028.1|10
1636678880000|2021-11-12 01:01:20|44045.6|44025.6|44030.6|44010.6|44045.6|44025.6|44026.1|44006.1|25
1636678890000|2021-11-12 01:01:30|44025.6|44005.6|44013.1|43993.1|44025.6|44005.6|44010.6|43990.6|6
1636678900000|2021-11-12 01:01:40|44015.6|43995.6|44053.1|44033.1|44058.1|44038.1|44015.6|43995.6|17
1636678910000|2021-11-12 01:01:50|44053.6|44033.6|44058.1|44038.1|44058.1|44038.1|44053.6|44033.6|1
1636678920000|2021-11-12 01:02:00|44061.1|44041.1|44067.6|44047.6|44070.6|44050.6|44061.1|44041.1|9
1636678930000|2021-11-12 01:02:10|44067.2|44047.2|44064.7|44044.7|44067.2|44047.2|44064.7|44044.7|3
1636678940000|2021-11-12 01:02:20|44062.6|44042.6|44058.1|44038.1|44062.6|44042.6|44058.1|44038.1|2
1636678950000|2021-11-12 01:02:30|44060.1|44040.1|44063.1|44043.1|44063.1|44043.1|44060.1|44040.1|2
1636678960000|2021-11-12 01:02:40|44065.1|44045.1|44068.1|44048.1|44068.1|44048.1|44065.1|44045.1|9
1636678970000|2021-11-12 01:02:50|44063.1|44043.1|44068.1|44048.1|44068.1|44048.1|44063.1|44043.1|1
1636678980000|2021-11-12 01:03:00|44070.6|44050.6|44048.1|44028.1|44070.6|44050.6|44048.1|44028.1|10
1636678990000|2021-11-12 01:03:10|44050.6|44030.6|44067.6|44047.6|44067.6|44047.6|44048.1|44028.1|4
1636679000000|2021-11-12 01:03:20|44072.6|44052.6|44080.6|44060.6|44080.6|44060.6|44072.6|44052.6|2
1636679010000|2021-11-12 01:03:30|44083.1|44063.1|44084.7|44064.7|44085.1|44065.1|44076.1|44056.1|11
1636679020000|2021-11-12 01:03:40|44085.1|44065.1|44073.1|44053.1|44085.1|44065.1|44073.1|44053.1|2
1636679030000|2021-11-12 01:03:50|44070.6|44050.6|44063.1|44043.1|44070.6|44050.6|44060.6|44040.6|3
1636679040000|2021-11-12 01:04:00|44063.6|44043.6|44075.6|44055.6|44075.6|44055.6|44063.6|44043.6|9
1636679050000|2021-11-12 01:04:10|44075.1|44055.1|44070.6|44050.6|44075.1|44055.1|44070.6|44050.6|4
1636679060000|2021-11-12 01:04:20|44068.1|44048.1|44053.1|44033.1|44068.1|44048.1|44052.6|44032.6|5
1636679070000|2021-11-12 01:04:30|44058.1|44038.1|44073.6|44053.6|44078.1|44058.1|44058.1|44038.1|5
1636679080000|2021-11-12 01:04:40|44073.1|44053.1|44073.1|44053.1|44078.1|44058.1|44073.1|44053.1|1
1636679090000|2021-11-12 01:04:50|44071.1|44051.1|44063.1|44043.1|44071.1|44051.1|44063.1|44043.1|5
1636679100000|2021-11-12 01:05:00|44065.6|44045.6|44063.1|44043.1|44066.1|44046.1|44060.1|44040.1|6
1636679110000|2021-11-12 01:05:10|44065.6|44045.6|44085.6|44065.6|44085.6|44065.6|44065.6|44045.6|3
1636679120000|2021-11-12 01:05:20|44088.1|44068.1|44098.1|44078.1|44098.1|44078.1|44087.6|44067.6|10
1636679130000|2021-11-12 01:05:30|44100.6|44080.6|44084.9|44064.9|44102|44082|44084.9|44064.9|75
1636679140000|2021-11-12 01:05:40|44087|44067|44104.9|44084.9|44104.9|44084.9|44087|44067|9
1636679150000|2021-11-12 01:05:50|44107|44087|44099.9|44079.9|44109.9|44089.9|44099.9|44079.9|6
1636679160000|2021-11-12 01:06:00|44102.4|44082.4|44098.4|44078.4|44107.4|44087.4|44095.4|44075.4|44
1636679170000|2021-11-12 01:06:10|44100.4|44080.4|44107.9|44087.9|44108.4|44088.4|44100.4|44080.4|5
1636679180000|2021-11-12 01:06:20|44107.4|44087.4|44100.9|44080.9|44107.4|44087.4|44098.4|44078.4|3
1636679190000|2021-11-12 01:06:30|44100.4|44080.4|44106.3|44086.3|44106.3|44086.3|44092.9|44072.9|9
1636679200000|2021-11-12 01:06:40|44105.9|44085.9|44095.9|44075.9|44105.9|44085.9|44090.9|44070.9|6
1636679210000|2021-11-12 01:06:50|44098.4|44078.4|44105.9|44085.9|44110.9|44090.9|44098.4|44078.4|12
1636679220000|2021-11-12 01:07:00|44108.4|44088.4|44078.8|44058.8|44110.9|44090.9|44078.4|44058.4|17
1636679230000|2021-11-12 01:07:10|44086.3|44066.3|44095.9|44075.9|44100.9|44080.9|44086.3|44066.3|8
1636679240000|2021-11-12 01:07:20|44093.4|44073.4|44090.9|44070.9|44093.4|44073.4|44090.9|44070.9|5
1636679250000|2021-11-12 01:07:30|44093.4|44073.4|44105.9|44085.9|44110.9|44090.9|44093.4|44073.4|5
1636679260000|2021-11-12 01:07:40|44106.3|44086.3|44107.9|44087.9|44108.4|44088.4|44105.9|44085.9|11
1636679270000|2021-11-12 01:07:50|44108.4|44088.4|44105.9|44085.9|44113.4|44093.4|44105.9|44085.9|3
1636679280000|2021-11-12 01:08:00|44103.4|44083.4|44095.9|44075.9|44103.4|44083.4|44095.9|44075.9|4
1636679290000|2021-11-12 01:08:10|44091.8|44071.8|44095.9|44075.9|44095.9|44075.9|44090.9|44070.9|4
1636679300000|2021-11-12 01:08:20|44098.4|44078.4|44105.9|44085.9|44105.9|44085.9|44098.4|44078.4|5
1636679310000|2021-11-12 01:08:30|||||||||2
1636679320000|2021-11-12 01:08:40|44106.3|44086.3|44105.9|44085.9|44108.4|44088.4|44105.9|44085.9|1
1636679330000|2021-11-12 01:08:50|44108.4|44088.4|44113.4|44093.4|44113.4|44093.4|44105.9|44085.9|8
1636679340000|2021-11-12 01:09:00|44116.3|44096.3|44130.9|44110.9|44130.9|44110.9|44116.3|44096.3|24
1636679350000|2021-11-12 01:09:10|44131.3|44111.3|44162.9|44142.9|44163.4|44143.4|44131.3|44111.3|33
1636679360000|2021-11-12 01:09:20|44150.9|44130.9|44150.9|44130.9|44150.9|44130.9|44150.9|44130.9|8
1636679370000|2021-11-12 01:09:30|44151.3|44131.3|44155.9|44135.9|44155.9|44135.9|44151.3|44131.3|8
1636679380000|2021-11-12 01:09:40|44153.4|44133.4|44149.9|44129.9|44153.4|44133.4|44147.4|44127.4|6
1636679390000|2021-11-12 01:09:50|44150.4|44130.4|44155.9|44135.9|44155.9|44135.9|44150.4|44130.4|1
1636679400000|2021-11-12 01:10:00|44153.4|44133.4|44157.9|44137.9|44158.4|44138.4|44153.4|44133.4|7
1636679410000|2021-11-12 01:10:10|44155.9|44135.9|44147.9|44127.9|44155.9|44135.9|44147.9|44127.9|1
1636679420000|2021-11-12 01:10:20|44142.9|44122.9|44127.9|44107.9|44142.9|44122.9|44127.9|44107.9|4
1636679430000|2021-11-12 01:10:30|44120.9|44100.9|44125.9|44105.9|44137.9|44117.9|44120.9|44100.9|11
1636679440000|2021-11-12 01:10:40|44123.4|44103.4|44120.9|44100.9|44123.8|44103.8|44120.9|44100.9|2
1636679450000|2021-11-12 01:10:50|44122.9|44102.9|44143.4|44123.4|44143.4|44123.4|44122.9|44102.9|10
1636679460000|2021-11-12 01:11:00|44142.9|44122.9|44118.4|44098.4|44142.9|44122.9|44115.9|44095.9|6
1636679470000|2021-11-12 01:11:10|44115.9|44095.9|44115.9|44095.9|44120.9|44100.9|44113.4|44093.4|7
1636679480000|2021-11-12 01:11:20|44113.4|44093.4|44110.9|44090.9|44113.8|44093.8|44110.4|44090.4|10
1636679490000|2021-11-12 01:11:30|44110.4|44090.4|44122.9|44102.9|44122.9|44102.9|44108.4|44088.4|13
1636679500000|2021-11-12 01:11:40|44118.4|44098.4|44115.9|44095.9|44120.9|44100.9|44115.9|44095.9|5
1636679510000|2021-11-12 01:11:50|44110.9|44090.9|44108.8|44088.8|44110.9|44090.9|44105.9|44085.9|0
1636679520000|2021-11-12 01:12:00|44110.9|44090.9|44110.9|44090.9|44110.9|44090.9|44105.9|44085.9|5
1636679530000|2021-11-12 01:12:10|44110.4|44090.4|44098.4|44078.4|44110.4|44090.4|44095.9|44075.9|9
1636679540000|2021-11-12 01:12:20|44100.9|44080.9|44117.9|44097.9|44120.4|44100.4|44100.9|44080.9|5
1636679550000|2021-11-12 01:12:30|44115.9|44095.9|44120.9|44100.9|44120.9|44100.9|44115.9|44095.9|2
1636679570000|2021-11-12 01:12:50|44122.9|44102.9|44125.9|44105.9|44125.9|44105.9|44122.9|44102.9|2
1636679580000|2021-11-12 01:13:00|44127.9|44107.9|44128.4|44108.4|44128.4|44108.4|44123.4|44103.4|8
1636679590000|2021-11-12 01:13:10|44130.9|44110.9|44130.9|44110.9|44133.4|44113.4|44130.9|44110.9|2
1636679600000|2021-11-12 01:13:20|44133.4|44113.4|44133.4|44113.4|44133.4|44113.4|44133.4|44113.4|0
1636679610000|2021-11-12 01:13:30|44130.9|44110.9|44135.9|44115.9|44136.3|44116.3|44130.9|44110.9|6
1636679620000|2021-11-12 01:13:40|44136.3|44116.3|44130.9|44110.9|44140.9|44120.9|44130.9|44110.9|4
1636679630000|2021-11-12 01:13:50|44131.3|44111.3|44130.9|44110.9|44133.4|44113.4|44128.4|44108.4|4
1636679640000|2021-11-12 01:14:00|44133.4|44113.4|44125.4|44105.4|44133.4|44113.4|44125.4|44105.4|8
1636679650000|2021-11-12 01:14:10|44126.3|44106.3|44130.9|44110.9|44132.9|44112.9|44126.3|44106.3|3
1636679660000|2021-11-12 01:14:20|44134.9|44114.9|44156.3|44136.3|44156.3|44136.3|44134.9|44114.9|8
1636679670000|2021-11-12 01:14:30|44155.9|44135.9|44161.3|44141.3|44165.9|44145.9|44155.9|44135.9|9
1636679680000|2021-11-12 01:14:40|44160.9|44140.9|44160.9|44140.9|44165.9|44145.9|44160.9|44140.9|4
1636679690000|2021-11-12 01:14:50|44163.4|44143.4|44168.4|44148.4|44168.4|44148.4|44163.4|44143.4|12
1636679700000|2021-11-12 01:15:00|44172.4|44152.4|44170.4|44150.4|44172.9|44152.9|44170.4|44150.4|14
1636679710000|2021-11-12 01:15:10|44162.9|44142.9|44183.4|44163.4|44183.4|44163.4|44156.3|44136.3|28
1636679720000|2021-11-12 01:15:20|44180.9|44160.9|44185.9|44165.9|44186.3|44166.3|44170.9|44150.9|7
1636679730000|2021-11-12 01:15:30|44175.9|44155.9|44180.9|44160.9|44180.9|44160.9|44170.9|44150.9|10
1636679740000|2021-11-12 01:15:40|44178.4|44158.4|44180.9|44160.9|44180.9|44160.9|44175.9|44155.9|6
1636679750000|2021-11-12 01:15:50|44185.9|44165.9|44197.4|44177.4|44197.4|44177.4|44180.9|44160.9|4
1636679760000|2021-11-12 01:16:00|44193.4|44173.4|44187.9|44167.9|44198.8|44178.8|44185.4|44165.4|12
1636679770000|2021-11-12 01:16:10|44185.9|44165.9|44168.4|44148.4|44185.9|44165.9|44168.4|44148.4|8
1636679780000|2021-11-12 01:16:20|44168.8|44148.8|44175.9|44155.9|44178.4|44158.4|44168.4|44148.4|7
1636679790000|2021-11-12 01:16:30|44178.4|44158.4|44193.8|44173.8|44193.8|44173.8|44175.9|44155.9|10
1636679800000|2021-11-12 01:16:40|44196.3|44176.3|44198.8|44178.8|44198.8|44178.8|44193.4|44173.4|4
1636679810000|2021-11-12 01:16:50|44194.3|44174.3|44190.4|44170.4|44198.4|44178.4|44190.4|44170.4|4
1636679820000|2021-11-12 01:17:00|44188.4|44168.4|44185.9|44165.9|44188.4|44168.4|44183.4|44163.4|7
1636679830000|2021-11-12 01:17:10|44186.3|44166.3|44191.3|44171.3|44191.3|44171.3|44186.3|44166.3|3
1636679840000|2021-11-12 01:17:20|44193.4|44173.4|44183.4|44163.4|44193.4|44173.4|44183.4|44163.4|4
1636679850000|2021-11-12 01:17:30|44180.4|44160.4|44170.9|44150.9|44183.4|44163.4|44170.9|44150.9|11
1636679860000|2021-11-12 01:17:40|44173.4|44153.4|44175.9|44155.9|44175.9|44155.9|44170.9|44150.9|1
1636679870000|2021-11-12 01:17:50|44178.4|44158.4|44192.9|44172.9|44192.9|44172.9|44178.4|44158.4|10
1636679880000|2021-11-12 01:18:00|44195.4|44175.4|44195.9|44175.9|44198.4|44178.4|44195.4|44175.4|8
1636679890000|2021-11-12 01:18:10|44193.4|44173.4|44193.4|44173.4|44193.4|44173.4|44193.4|44173.4|2
1636679900000|2021-11-12 01:18:20|44190.4|44170.4|44178.4|44158.4|44191.3|44171.3|44178.4|44158.4|14
1636679910000|2021-11-12 01:18:30|44180.9|44160.9|44180.9|44160.9|44183.4|44163.4|44180.4|44160.4|7
1636679920000|2021-11-12 01:18:40|44178.4|44158.4|44174.9|44154.9|44178.4|44158.4|44174.9|44154.9|10
1636679930000|2021-11-12 01:18:50|44167.4|44147.4|44160.9|44140.9|44167.4|44147.4|44160.9|44140.9|5
1636679940000|2021-11-12 01:19:00|44160.4|44140.4|44160.4|44140.4|44160.9|44140.9|44158.4|44138.4|6
1636679950000|2021-11-12 01:19:10|44158.4|44138.4|44148.4|44128.4|44158.4|44138.4|44145.9|44125.9|8
1636679960000|2021-11-12 01:19:20|44150.4|44130.4|44157.9|44137.9|44158.4|44138.4|44150.4|44130.4|13
1636679970000|2021-11-12 01:19:30|44155.9|44135.9|44148.4|44128.4|44155.9|44135.9|44148.4|44128.4|0
1636679980000|2021-11-12 01:19:40|44148.8|44128.8|44145.9|44125.9|44148.8|44128.8|44145.9|44125.9|0
1636679990000|2021-11-12 01:19:50|44142.9|44122.9|44143.4|44123.4|44143.4|44123.4|44140.9|44120.9|3
1636680000000|2021-11-12 01:20:00|44142.9|44122.9|44138.4|44118.4|44142.9|44122.9|44135.9|44115.9|6
1636680010000|2021-11-12 01:20:10|44140.9|44120.9|44140.9|44120.9|44140.9|44120.9|44135.9|44115.9|3
1636680020000|2021-11-12 01:20:20|44143.4|44123.4|44145.9|44125.9|44148.4|44128.4|44143.4|44123.4|2
1636680030000|2021-11-12 01:20:30|44150.4|44130.4|44143.8|44123.8|44150.4|44130.4|44143.8|44123.8|1
1636680040000|2021-11-12 01:20:40|44143.4|44123.4|44142.9|44122.9|44143.4|44123.4|44142.9|44122.9|0
1636680050000|2021-11-12 01:20:50|44140.9|44120.9|44140.9|44120.9|44140.9|44120.9|44140.9|44120.9|0
1636680060000|2021-11-12 01:21:00|44143.4|44123.4|44155.9|44135.9|44155.9|44135.9|44143.4|44123.4|4
1636680070000|2021-11-12 01:21:10|44156.3|44136.3|44156.3|44136.3|44156.3|44136.3|44156.3|44136.3|7
1636680080000|2021-11-12 01:21:20|44154.3|44134.3|44159.3|44139.3|44159.3|44139.3|44151.8|44131.8|7
1636680090000|2021-11-12 01:21:30|44162.2|44142.2|44156.8|44136.8|44164.3|44144.3|44156.8|44136.8|6
1636680100000|2021-11-12 01:21:40|44151.8|44131.8|44139.7|44119.7|44151.8|44131.8|44137.2|44117.2|2
1636680110000|2021-11-12 01:21:50|44141.8|44121.8|44131.8|44111.8|44141.8|44121.8|44131.8|44111.8|5
1636680120000|2021-11-12 01:22:00|44134.7|44114.7|44124.3|44104.3|44136.8|44116.8|44124.3|44104.3|7
1636680150000|2021-11-12 01:22:30|44126.8|44106.8|44129.7|44109.7|44132.2|44112.2|44126.8|44106.8|2
1636680160000|2021-11-12 01:22:40|44131.8|44111.8|44133.8|44113.8|44133.8|44113.8|44129.3|44109.3|2
1636680170000|2021-11-12 01:22:50|44131.8|44111.8|44131.8|44111.8|44136.8|44116.8|44131.8|44111.8|0
1636680180000|2021-11-12 01:23:00|44131.3|44111.3|44122.2|44102.2|44131.3|44111.3|44121.8|44101.8|5
1636680190000|2021-11-12 01:23:10|44124.3|44104.3|44124.3|44104.3|44126.8|44106.8|44119.7|44099.7|7
1636680200000|2021-11-12 01:23:20|44121.8|44101.8|44109.3|44089.3|44121.8|44101.8|44109.3|44089.3|3
1636680210000|2021-11-12 01:23:30|44104.3|44084.3|44097.2|44077.2|44104.3|44084.3|44097.2|44077.2|6
1636680220000|2021-11-12 01:23:40|44099.3|44079.3|44084.7|44064.7|44099.3|44079.3|44084.3|44064.3|7
1636680230000|2021-11-12 01:23:50|44086.8|44066.8|44094.3|44074.3|44094.3|44074.3|44086.8|44066.8|14
1636680240000|2021-11-12 01:24:00|44094.7|44074.7|44099.3|44079.3|44099.3|44079.3|44089.7|44069.7|7
1636680250000|2021-11-12 01:24:10|44101.8|44081.8|44101.8|44081.8|44112.2|44092.2|44101.8|44081.8|8
1636680260000|2021-11-12 01:24:20|44097.2|44077.2|44091.8|44071.8|44097.2|44077.2|44091.8|44071.8|0
1636680270000|2021-11-12 01:24:30|44089.3|44069.3|44081.8|44061.8|44089.3|44069.3|44081.8|44061.8|7
1636680280000|2021-11-12 01:24:40|44082.2|44062.2|44097.7|44077.7|44097.7|44077.7|44082.2|44062.2|6
1636680290000|2021-11-12 01:24:50|44097.2|44077.2|44096.8|44076.8|44097.7|44077.7|44094.3|44074.3|5
1636680300000|2021-11-12 01:25:00|44099.3|44079.3|44086.8|44066.8|44099.3|44079.3|44086.8|44066.8|6
1636680310000|2021-11-12 01:25:10|44089.3|44069.3|44089.7|44069.7|44089.7|44069.7|44089.3|44069.3|0
1636680320000|2021-11-12 01:25:20|44091.8|44071.8|44089.7|44069.7|44091.8|44071.8|44086.8|44066.8|3
1636680330000|2021-11-12 01:25:30|44089.3|44069.3|44089.7|44069.7|44089.7|44069.7|44087.7|44067.7|3
1636680340000|2021-11-12 01:25:40|44090.2|44070.2|44084.3|44064.3|44090.2|44070.2|44081.8|44061.8|4
1636680350000|2021-11-12 01:25:50|44082.2|44062.2|44089.3|44069.3|44092.2|44072.2|44081.8|44061.8|3
1636680360000|2021-11-12 01:26:00|44088.8|44068.8|44069.3|44049.3|44088.8|44068.8|44069.3|44049.3|9
1636680370000|2021-11-12 01:26:10|44066.8|44046.8|44059.7|44039.7|44066.8|44046.8|44059.7|44039.7|3
1636680380000|2021-11-12 01:26:20|44064.3|44044.3|44059.3|44039.3|44064.3|44044.3|44059.3|44039.3|3
1636680390000|2021-11-12 01:26:30|44064.3|44044.3|44066.8|44046.8|44067.2|44047.2|44064.3|44044.3|9
1636680400000|2021-11-12 01:26:40|44069.3|44049.3|44074.7|44054.7|44074.7|44054.7|44066.8|44046.8|0
1636680410000|2021-11-12 01:26:50|44079.7|44059.7|44076.8|44056.8|44081.8|44061.8|44076.8|44056.8|1
1636680420000|2021-11-12 01:27:00|44079.3|44059.3|44071.8|44051.8|44079.3|44059.3|44071.8|44051.8|5
1636680430000|2021-11-12 01:27:10|44072.2|44052.2|44059.3|44039.3|44072.2|44052.2|44059.3|44039.3|3
1636680440000|2021-11-12 01:27:20|44059.7|44039.7|44071.8|44051.8|44076.8|44056.8|44059.7|44039.7|3
1636680450000|2021-11-12 01:27:30|44073.8|44053.8|44071.8|44051.8|44076.8|44056.8|44071.8|44051.8|4
1636680460000|2021-11-12 01:27:40|44069.7|44049.7|44069.3|44049.3|44074.3|44054.3|44066.8|44046.8|4
1636680470000|2021-11-12 01:27:50|44066.8|44046.8|44061.3|44041.3|44068.8|44048.8|44061.3|44041.3|2
1636680480000|2021-11-12 01:28:00|44061.8|44041.8|44061.8|44041.8|44061.8|44041.8|44058.8|44038.8|6
1636680490000|2021-11-12 01:28:10|44059.7|44039.7|44066.8|44046.8|44066.8|44046.8|44059.7|44039.7|4
1636680500000|2021-11-12 01:28:20|44064.3|44044.3|44069.7|44049.7|44069.7|44049.7|44064.3|44044.3|3
1636680510000|2021-11-12 01:28:30|44074.3|44054.3|44064.7|44044.7|44076.8|44056.8|44064.7|44044.7|2
1636680520000|2021-11-12 01:28:40|44066.8|44046.8|44061.8|44041.8|44066.8|44046.8|44061.8|44041.8|2
1636680530000|2021-11-12 01:28:50|44059.7|44039.7|44061.8|44041.8|44061.8|44041.8|44057.2|44037.2|2
1636680540000|2021-11-12 01:29:00|44059.3|44039.3|44051.8|44031.8|44059.3|44039.3|44051.8|44031.8|6
1636680550000|2021-11-12 01:29:10|44051.3|44031.3|44036.8|44016.8|44051.3|44031.3|44036.8|44016.8|8
1636680560000|2021-11-12 01:29:20|44041.3|44021.3|44054.3|44034.3|44054.3|44034.3|44041.3|44021.3|1
1636680570000|2021-11-12 01:29:30|44056.8|44036.8|44064.3|44044.3|44064.3|44044.3|44056.8|44036.8|2
1636680580000|2021-11-12 01:29:40|44061.8|44041.8|44064.3|44044.3|44066.8|44046.8|44061.8|44041.8|3
1636680590000|2021-11-12 01:29:50|44063.8|44043.8|44064.3|44044.3|44064.3|44044.3|44061.3|44041.3|4
1636680600000|2021-11-12 01:30:00|44066.3|44046.3|44068.8|44048.8|44068.8|44048.8|44066.3|44046.3|2
1636680610000|2021-11-12 01:30:10|44068.3|44048.3|44063.8|44043.8|44068.8|44048.8|44063.8|44043.8|4
1636680620000|2021-11-12 01:30:20|44059.3|44039.3|44056.8|44036.8|44059.3|44039.3|44056.8|44036.8|0
1636680630000|2021-11-12 01:30:30|44056.3|44036.3|44053.8|44033.8|44059.3|44039.3|44053.8|44033.8|0
1636680640000|2021-11-12 01:30:40|44054.3|44034.3|44051.8|44031.8|44056.3|44036.3|44051.8|44031.8|2
1636680650000|2021-11-12 01:30:50|44053.8|44033.8|44063.8|44043.8|44063.8|44043.8|44053.8|44033.8|0
1636680660000|2021-11-12 01:31:00|44064.3|44044.3|44066.3|44046.3|44066.8|44046.8|44061.8|44041.8|2
1636680670000|2021-11-12 01:31:10|44063.8|44043.8|44066.3|44046.3|44066.3|44046.3|44063.8|44043.8|1
1636680680000|2021-11-12 01:31:20|44065.8|44045.8|44061.3|44041.3|44066.3|44046.3|44061.3|44041.3|3
1636680690000|2021-11-12 01:31:30|44061.8|44041.8|44061.3|44041.3|44061.8|44041.8|44061.3|44041.3|0
1636680700000|2021-11-12 01:31:40|44061.8|44041.8|44064.3|44044.3|44064.3|44044.3|44061.8|44041.8|5
1636680710000|2021-11-12 01:31:50|44063.8|44043.8|44066.3|44046.3|44066.3|44046.3|44056.8|44036.8|4
1636680720000|2021-11-12 01:32:00|44066.8|44046.8|44061.8|44041.8|44066.8|44046.8|44061.8|44041.8|0
1636680730000|2021-11-12 01:32:10|44059.7|44039.7|44061.8|44041.8|44061.8|44041.8|44049.3|44029.3|6
1636680740000|2021-11-12 01:32:20|44062.2|44042.2|44069.7|44049.7|44069.7|44049.7|44062.2|44042.2|5
1636680750000|2021-11-12 01:32:30|44072.2|44052.2|44077.2|44057.2|44077.2|44057.2|44072.2|44052.2|2
1636680760000|2021-11-12 01:32:40|44077.7|44057.7|44079.3|44059.3|44081.8|44061.8|44076.8|44056.8|10
1636680770000|2021-11-12 01:32:50|44082.2|44062.2|44087.2|44067.2|44087.2|44067.2|44082.2|44062.2|1
1636680780000|2021-11-12 01:33:00|44086.8|44066.8|44086.8|44066.8|44089.7|44069.7|44086.8|44066.8|0
1636680790000|2021-11-12 01:33:10|44086.3|44066.3|44086.3|44066.3|44086.3|44066.3|44086.3|44066.3|1
1636680800000|2021-11-12 01:33:20|44086.8|44066.8|44084.3|44064.3|44087.2|44067.2|44084.3|44064.3|1
1636680810000|2021-11-12 01:33:30|44086.8|44066.8|44086.8|44066.8|44086.8|44066.8|44086.8|44066.8|1
1636680820000|2021-11-12 01:33:40|44084.3|44064.3|44077.2|44057.2|44084.3|44064.3|44076.8|44056.8|4
1636680830000|2021-11-12 01:33:50|44077.7|44057.7|44076.8|44056.8|44077.7|44057.7|44076.8|44056.8|2
1636680840000|2021-11-12 01:34:00|44074.7|44054.7|44067.2|44047.2|44074.7|44054.7|44067.2|44047.2|2
1636680850000|2021-11-12 01:34:10|44063.8|44043.8|44054.7|44034.7|44063.8|44043.8|44054.7|44034.7|3
1636680860000|2021-11-12 01:34:20|44055.2|44035.2|44061.8|44041.8|44061.8|44041.8|44055.2|44035.2|6
1636680870000|2021-11-12 01:34:30|44063.8|44043.8|44061.8|44041.8|44063.8|44043.8|44061.8|44041.8|0
1636680880000|2021-11-12 01:34:40|44059.7|44039.7|44056.8|44036.8|44059.7|44039.7|44056.8|44036.8|2
1636680890000|2021-11-12 01:34:50|44056.3|44036.3|44058.8|44038.8|44059.3|44039.3|44056.3|44036.3|0
1636680900000|2021-11-12 01:35:00|44056.8|44036.8|44054.7|44034.7|44056.8|44036.8|44051.8|44031.8|2
1636680910000|2021-11-12 01:35:10|44056.8|44036.8|44056.8|44036.8|44056.8|44036.8|44054.7|44034.7|0
1636680920000|2021-11-12 01:35:20|44057.2|44037.2|44061.8|44041.8|44061.8|44041.8|44056.8|44036.8|0
1636680930000|2021-11-12 01:35:30|44062.7|44042.7|44070.2|44050.2|44071.8|44051.8|44059.3|44039.3|7
1636680940000|2021-11-12 01:35:40|44070.6|44050.6|44066.8|44046.8|44072.7|44052.7|44066.8|44046.8|2
1636680950000|2021-11-12 01:35:50|44066.3|44046.3|44066.8|44046.8|44066.8|44046.8|44066.3|44046.3|3
1636680960000|2021-11-12 01:36:00|44061.8|44041.8|44061.8|44041.8|44061.8|44041.8|44061.8|44041.8|0
1636680970000|2021-11-12 01:36:10|44066.8|44046.8|44081.8|44061.8|44084.3|44064.3|44066.8|44046.8|11
1636680980000|2021-11-12 01:36:20|44084.3|44064.3|44086.8|44066.8|44086.8|44066.8|44084.3|44064.3|1
1636680990000|2021-11-12 01:36:30|44087.2|44067.2|44086.8|44066.8|44091.8|44071.8|44086.8|44066.8|8
1636681000000|2021-11-12 01:36:40|44087.2|44067.2|44089.3|44069.3|44089.3|44069.3|44086.8|44066.8|3
1636681010000|2021-11-12 01:36:50|44086.8|44066.8|44086.8|44066.8|44086.8|44066.8|44086.8|44066.8|3
1636681020000|2021-11-12 01:37:00|44091.8|44071.8|44086.8|44066.8|44094.3|44074.3|44086.8|44066.8|6
1636681030000|2021-11-12 01:37:10|44089.7|44069.7|44089.7|44069.7|44091.8|44071.8|44089.7|44069.7|1
1636681040000|2021-11-12 01:37:20|44091.8|44071.8|44091.8|44071.8|44093.8|44073.8|44091.3|44071.3|0
1636681050000|2021-11-12 01:37:30|44091.3|44071.3|44086.8|44066.8|44091.3|44071.3|44086.8|44066.8|2
1636681060000|2021-11-12 01:37:40|44089.3|44069.3|44086.8|44066.8|44091.8|44071.8|44086.8|44066.8|2
1636681070000|2021-11-12 01:37:50|44089.3|44069.3|44094.7|44074.7|44094.7|44074.7|44089.3|44069.3|6
1636681080000|2021-11-12 01:38:00|44096.8|44076.8|44091.8|44071.8|44096.8|44076.8|44091.8|44071.8|5
1636681090000|2021-11-12 01:38:10|||||||||1
1636681100000|2021-11-12 01:38:20|44095.8|44075.8|44101.3|44081.3|44101.3|44081.3|44095.8|44075.8|1
1636681110000|2021-11-12 01:38:30|44101.8|44081.8|44104.3|44084.3|44104.3|44084.3|44101.3|44081.3|1
1636681120000|2021-11-12 01:38:40|44106.8|44086.8|44116.8|44096.8|44116.8|44096.8|44106.8|44086.8|12
1636681130000|2021-11-12 01:38:50|44114.3|44094.3|44113.8|44093.8|44116.8|44096.8|44113.8|44093.8|1
1636681140000|2021-11-12 01:39:00|44114.3|44094.3|44118.8|44098.8|44118.8|44098.8|44114.3|44094.3|3
1636681150000|2021-11-12 01:39:10|44114.3|44094.3|44104.3|44084.3|44114.3|44094.3|44104.3|44084.3|5
1636681160000|2021-11-12 01:39:20|44101.8|44081.8|44094.3|44074.3|44101.8|44081.8|44094.3|44074.3|4
1636681170000|2021-11-12 01:39:30|44093.8|44073.8|44086.8|44066.8|44096.3|44076.3|44086.8|44066.8|1
1636681180000|2021-11-12 01:39:40|44088.8|44068.8|44086.8|44066.8|44088.8|44068.8|44084.7|44064.7|5
1636681190000|2021-11-12 01:39:50|44083.8|44063.8|44083.8|44063.8|44083.8|44063.8|44083.8|44063.8|5
1636681200000|2021-11-12 01:40:00|44084.3|44064.3|44081.8|44061.8|44084.7|44064.7|44081.8|44061.8|3
1636681210000|2021-11-12 01:40:10|44081.3|44061.3|44079.3|44059.3|44081.3|44061.3|44079.3|44059.3|0
1636681220000|2021-11-12 01:40:20|44081.8|44061.8|44081.8|44061.8|44084.3|44064.3|44081.8|44061.8|1
1636681230000|2021-11-12 01:40:30|||||||||2
1636681240000|2021-11-12 01:40:40|44086.8|44066.8|44084.3|44064.3|44086.8|44066.8|44084.3|44064.3|2
1636681250000|2021-11-12 01:40:50|44084.7|44064.7|44079.3|44059.3|44084.7|44064.7|44079.3|44059.3|3
1636681260000|2021-11-12 01:41:00|44076.8|44056.8|44076.8|44056.8|44076.8|44056.8|44076.8|44056.8|5
1636681270000|2021-11-12 01:41:10|44074.7|44054.7|44074.3|44054.3|44074.7|44054.7|44074.3|44054.3|4
1636681280000|2021-11-12 01:41:20|44071.8|44051.8|44071.8|44051.8|44071.8|44051.8|44071.3|44051.3|1
1636681290000|2021-11-12 01:41:30|||||||||1
1636681300000|2021-11-12 01:41:40|44071.3|44051.3|44068.8|44048.8|44071.3|44051.3|44068.8|44048.8|0
1636681310000|2021-11-12 01:41:50|44069.3|44049.3|44061.8|44041.8|44069.3|44049.3|44061.8|44041.8|9
1636681320000|2021-11-12 01:42:00|44062.2|44042.2|44061.8|44041.8|44064.3|44044.3|44059.7|44039.7|1
1636681330000|2021-11-12 01:42:10|44059.3|44039.3|44060.2|44040.2|44060.2|44040.2|44058.8|44038.8|3
1636681340000|2021-11-12 01:42:20|44062.2|44042.2|44071.8|44051.8|44074.3|44054.3|44062.2|44042.2|4
1636681350000|2021-11-12 01:42:30|44069.3|44049.3|44064.7|44044.7|44069.3|44049.3|44064.7|44044.7|0
1636681360000|2021-11-12 01:42:40|44066.8|44046.8|44064.7|44044.7|44067.2|44047.2|44064.7|44044.7|0
1636681370000|2021-11-12 01:42:50|44066.8|44046.8|44074.7|44054.7|44074.7|44054.7|44066.8|44046.8|3
1636681380000|2021-11-12 01:43:00|44076.8|44056.8|44082.2|44062.2|44084.3|44064.3|44076.8|44056.8|0
1636681390000|2021-11-12 01:43:10|44082.7|44062.7|44081.8|44061.8|44084.7|44064.7|44081.8|44061.8|2
1636681410000|2021-11-12 01:43:30|44082.2|44062.2|44079.7|44059.7|44082.2|44062.2|44079.7|44059.7|1
1636681420000|2021-11-12 01:43:40|44082.2|44062.2|44084.7|44064.7|44084.7|44064.7|44082.2|44062.2|2
1636681430000|2021-11-12 01:43:50|44085.2|44065.2|44099.3|44079.3|44099.3|44079.3|44085.2|44065.2|1
1636681440000|2021-11-12 01:44:00|44097.2|44077.2|44090.2|44070.2|44097.2|44077.2|44090.2|44070.2|2
1636681460000|2021-11-12 01:44:20|44090.6|44070.6|44094.7|44074.7|44094.7|44074.7|44090.6|44070.6|2
1636681470000|2021-11-12 01:44:30|44092.2|44072.2|44092.2|44072.2|44092.2|44072.2|44091.8|44071.8|0
1636681480000|2021-11-12 01:44:40|44096.8|44076.8|44091.8|44071.8|44096.8|44076.8|44091.8|44071.8|2
1636681490000|2021-11-12 01:44:50|44089.7|44069.7|44089.7|44069.7|44089.7|44069.7|44089.7|44069.7|1
1636681500000|2021-11-12 01:45:00|44087.7|44067.7|44089.7|44069.7|44089.7|44069.7|44084.7|44064.7|1
1636681510000|2021-11-12 01:45:10|44089.3|44069.3|44084.7|44064.7|44089.3|44069.3|44084.7|44064.7|0
1636681520000|2021-11-12 01:45:20|44084.3|44064.3|44079.3|44059.3|44084.3|44064.3|44079.3|44059.3|3
1636681550000|2021-11-12 01:45:50|44077.2|44057.2|44074.7|44054.7|44079.3|44059.3|44074.7|44054.7|1
1636681560000|2021-11-12 01:46:00|44074.3|44054.3|44074.3|44054.3|44074.3|44054.3|44074.3|44054.3|3
1636681570000|2021-11-12 01:46:10|44074.7|44054.7|44074.7|44054.7|44076.8|44056.8|44074.7|44054.7|1
1636681580000|2021-11-12 01:46:20|44076.8|44056.8|44079.3|44059.3|44079.3|44059.3|44076.8|44056.8|1
1636681590000|2021-11-12 01:46:30|44084.3|44064.3|44089.3|44069.3|44089.3|44069.3|44084.3|44064.3|2
1636681600000|2021-11-12 01:46:40|44075.2|44055.2|44071.1|44051.1|44075.6|44055.6|44071.1|44051.1|11
1636681610000|2021-11-12 01:46:50|44073.6|44053.6|44081.8|44061.8|44081.8|44061.8|44073.6|44053.6|37
1636681620000|2021-11-12 01:47:00|44079.7|44059.7|44079.7|44059.7|44079.7|44059.7|44079.7|44059.7|0
1636681630000|2021-11-12 01:47:10|44081.8|44061.8|44079.7|44059.7|44081.8|44061.8|44079.7|44059.7|0
1636681640000|2021-11-12 01:47:20|44079.3|44059.3|44079.7|44059.7|44079.7|44059.7|44079.3|44059.3|4
1636681650000|2021-11-12 01:47:30|44081.8|44061.8|44082.7|44062.7|44084.7|44064.7|44081.8|44061.8|2
1636681660000|2021-11-12 01:47:40|44084.7|44064.7|44086.8|44066.8|44086.8|44066.8|44083.8|44063.8|0
1636681670000|2021-11-12 01:47:50|44089.3|44069.3|44096.3|44076.3|44096.3|44076.3|44089.3|44069.3|0
1636681680000|2021-11-12 01:48:00|44094.3|44074.3|44079.3|44059.3|44094.3|44074.3|44079.3|44059.3|4
1636681690000|2021-11-12 01:48:10|44078.8|44058.8|44076.3|44056.3|44079.3|44059.3|44076.3|44056.3|1
1636681700000|2021-11-12 01:48:20|44074.3|44054.3|44074.7|44054.7|44074.7|44054.7|44071.8|44051.8|1
1636681710000|2021-11-12 01:48:30|44076.8|44056.8|44076.8|44056.8|44079.3|44059.3|44076.8|44056.8|1
1636681720000|2021-11-12 01:48:40|44074.7|44054.7|44074.3|44054.3|44076.8|44056.8|44074.3|44054.3|0
1636681730000|2021-11-12 01:48:50|44073.8|44053.8|44071.8|44051.8|44073.8|44053.8|44071.8|44051.8|3
1636681750000|2021-11-12 01:49:10|44066.8|44046.8|44069.3|44049.3|44069.3|44049.3|44066.8|44046.8|2
1636681760000|2021-11-12 01:49:20|44066.8|44046.8|44056.8|44036.8|44069.3|44049.3|44056.8|44036.8|5
1636681770000|2021-11-12 01:49:30|44057.2|44037.2|44059.3|44039.3|44061.8|44041.8|44056.8|44036.8|0
1636681780000|2021-11-12 01:49:40|44056.8|44036.8|44056.8|44036.8|44059.7|44039.7|44056.8|44036.8|1
1636681790000|2021-11-12 01:49:50|44059.3|44039.3|44057.2|44037.2|44059.7|44039.7|44056.8|44036.8|0
1636681800000|2021-11-12 01:50:00|44059.7|44039.7|44061.8|44041.8|44061.8|44041.8|44059.7|44039.7|0
1636681810000|2021-11-12 01:50:10|44064.3|44044.3|44066.8|44046.8|44066.8|44046.8|44064.3|44044.3|1
1636681820000|2021-11-12 01:50:20|44067.2|44047.2|44073.8|44053.8|44073.8|44053.8|44067.2|44047.2|0
1636681830000|2021-11-12 01:50:30|44071.8|44051.8|44076.3|44056.3|44076.3|44056.3|44071.8|44051.8|0
1636681840000|2021-11-12 01:50:40|44074.3|44054.3|44074.7|44054.7|44074.7|44054.7|44074.3|44054.3|1
1636681850000|2021-11-12 01:50:50|44076.8|44056.8|44074.3|44054.3|44076.8|44056.8|44074.3|44054.3|1
1636681860000|2021-11-12 01:51:00|44076.8|44056.8|44076.8|44056.8|44076.8|44056.8|44076.8|44056.8|1
1636681870000|2021-11-12 01:51:10|44077.2|44057.2|44076.8|44056.8|44079.3|44059.3|44076.8|44056.8|1
1636681880000|2021-11-12 01:51:20|44078.8|44058.8|44079.3|44059.3|44079.3|44059.3|44078.8|44058.8|2
1636681900000|2021-11-12 01:51:40|44078.8|44058.8|44081.8|44061.8|44081.8|44061.8|44078.8|44058.8|1
1636681920000|2021-11-12 01:52:00|44079.3|44059.3|44064.3|44044.3|44079.3|44059.3|44064.3|44044.3|16
1636681930000|2021-11-12 01:52:10|44059.7|44039.7|44064.3|44044.3|44064.3|44044.3|44059.7|44039.7|1
1636681940000|2021-11-12 01:52:20|44061.8|44041.8|44064.3|44044.3|44064.3|44044.3|44061.8|44041.8|0
1636681950000|2021-11-12 01:52:30|44066.8|44046.8|44071.8|44051.8|44071.8|44051.8|44066.8|44046.8|1
1636681970000|2021-11-12 01:52:50|44071.3|44051.3|44063.8|44043.8|44071.3|44051.3|44063.8|44043.8|1
1636681980000|2021-11-12 01:53:00|44057.2|44037.2|44054.7|44034.7|44057.2|44037.2|44054.7|44034.7|2
1636681990000|2021-11-12 01:53:10|44056.8|44036.8|44056.8|44036.8|44056.8|44036.8|44056.8|44036.8|1
1636682000000|2021-11-12 01:53:20|44059.3|44039.3|44064.3|44044.3|44064.3|44044.3|44059.3|44039.3|0
1636682050000|2021-11-12 01:54:10|44064.7|44044.7|44066.8|44046.8|44066.8|44046.8|44064.7|44044.7|2
1636682070000|2021-11-12 01:54:30|44068.8|44048.8|44071.3|44051.3|44071.3|44051.3|44068.8|44048.8|1
1636682080000|2021-11-12 01:54:40|44071.8|44051.8|44071.8|44051.8|44071.8|44051.8|44071.8|44051.8|0
1636682090000|2021-11-12 01:54:50|44071.3|44051.3|44069.3|44049.3|44071.3|44051.3|44066.8|44046.8|2
1636682100000|2021-11-12 01:55:00|44072.2|44052.2|44072.2|44052.2|44072.2|44052.2|44072.2|44052.2|3
1636682110000|2021-11-12 01:55:10|44071.8|44051.8|44071.8|44051.8|44071.8|44051.8|44071.8|44051.8|0
1636682120000|2021-11-12 01:55:20|44067.7|44047.7|44059.3|44039.3|44067.7|44047.7|44059.3|44039.3|3
1636682130000|2021-11-12 01:55:30|44058.8|44038.8|44059.3|44039.3|44059.3|44039.3|44058.8|44038.8|1
1636682140000|2021-11-12 01:55:40|44061.8|44041.8|44061.8|44041.8|44061.8|44041.8|44061.8|44041.8|9
1636682160000|2021-11-12 01:56:00|44061.3|44041.3|44056.8|44036.8|44061.3|44041.3|44056.8|44036.8|4
1636682170000|2021-11-12 01:56:10|||||||||3
1636682180000|2021-11-12 01:56:20|44058.8|44038.8|44054.3|44034.3|44058.8|44038.8|44054.3|44034.3|0
1636682190000|2021-11-12 01:56:30|44056.8|44036.8|44051.8|44031.8|44056.8|44036.8|44051.8|44031.8|1
1636682220000|2021-11-12 01:57:00|44056.3|44036.3|44051.8|44031.8|44056.3|44036.3|44051.8|44031.8|1
1636682230000|2021-11-12 01:57:10|44049.3|44029.3|44049.3|44029.3|44049.3|44029.3|44049.3|44029.3|3
1636682240000|2021-11-12 01:57:20|44046.8|44026.8|44046.8|44026.8|44046.8|44026.8|44046.8|44026.8|0
1636682250000|2021-11-12 01:57:30|44049.3|44029.3|44049.3|44029.3|44051.8|44031.8|44049.3|44029.3|1
1636682260000|2021-11-12 01:57:40|44049.7|44029.7|44056.8|44036.8|44059.7|44039.7|44049.7|44029.7|1
1636682270000|2021-11-12 01:57:50|||||||||3
1636682280000|2021-11-12 01:58:00|44052.7|44032.7|44049.3|44029.3|44052.7|44032.7|44049.3|44029.3|2
1636682290000|2021-11-12 01:58:10|44049.7|44029.7|44052.2|44032.2|44052.2|44032.2|44049.7|44029.7|1
1636682300000|2021-11-12 01:58:20|44054.2|44034.2|44054.2|44034.2|44054.2|44034.2|44054.2|44034.2|0
1636682310000|2021-11-12 01:58:30|44056.7|44036.7|44058.8|44038.8|44058.8|44038.8|44056.7|44036.7|2
1636682320000|2021-11-12 01:58:40|44061.3|44041.3|44058.8|44038.8|44061.3|44041.3|44058.8|44038.8|2
1636682330000|2021-11-12 01:58:50|44061.3|44041.3|44061.3|44041.3|44061.3|44041.3|44061.3|44041.3|0
1636682340000|2021-11-12 01:59:00|44061.7|44041.7|44069.2|44049.2|44069.2|44049.2|44061.7|44041.7|2
1636682350000|2021-11-12 01:59:10|44067.2|44047.2|44066.7|44046.7|44067.2|44047.2|44066.3|44046.3|1
1636682360000|2021-11-12 01:59:20|44067.2|44047.2|44069.2|44049.2|44069.2|44049.2|44067.2|44047.2|0
1636682380000|2021-11-12 01:59:40|44071.7|44051.7|44071.7|44051.7|44071.7|44051.7|44071.7|44051.7|0
1636682390000|2021-11-12 01:59:50|44071.3|44051.3|44071.7|44051.7|44071.7|44051.7|44071.3|44051.3|0
1636682400000|2021-11-12 02:00:00|44071.3|44051.3|44063.8|44043.8|44071.7|44051.7|44063.8|44043.8|2
1636682410000|2021-11-12 02:00:10|44059.2|44039.2|44055.8|44035.8|44059.2|44039.2|44055.8|44035.8|2
1636682420000|2021-11-12 02:00:20|44056.3|44036.3|44065.6|44045.6|44065.6|44045.6|44056.3|44036.3|31
1636682430000|2021-11-12 02:00:30|44067.2|44047.2|44067.7|44047.7|44067.7|44047.7|44067.2|44047.2|0
1636682440000|2021-11-12 02:00:40|44067.2|44047.2|44069.2|44049.2|44069.2|44049.2|44067.2|44047.2|4
1636682450000|2021-11-12 02:00:50|44068.8|44048.8|44068.8|44048.8|44068.8|44048.8|44068.8|44048.8|1
1636682460000|2021-11-12 02:01:00|44069.2|44049.2|44071.7|44051.7|44071.7|44051.7|44069.2|44049.2|3
1636682470000|2021-11-12 02:01:10|44069.2|44049.2|44074.2|44054.2|44074.2|44054.2|44069.2|44049.2|3
1636682480000|2021-11-12 02:01:20|44072.2|44052.2|44071.7|44051.7|44072.2|44052.2|44069.2|44049.2|3
1636682490000|2021-11-12 02:01:30|44069.2|44049.2|44069.2|44049.2|44069.2|44049.2|44069.2|44049.2|0
1636682500000|2021-11-12 02:01:40|44071.7|44051.7|44069.7|44049.7|44071.7|44051.7|44069.2|44049.2|1
1636682510000|2021-11-12 02:01:50|44071.7|44051.7|44071.7|44051.7|44071.7|44051.7|44071.7|44051.7|0
1636682520000|2021-11-12 02:02:00|44074.2|44054.2|44081.7|44061.7|44081.7|44061.7|44074.2|44054.2|5
1636682530000|2021-11-12 02:02:10|44082.2|44062.2|44084.7|44064.7|44084.7|44064.7|44081.7|44061.7|4
1636682540000|2021-11-12 02:02:20|44086.7|44066.7|44089.2|44069.2|44089.2|44069.2|44086.7|44066.7|1
1636682550000|2021-11-12 02:02:30|44087.2|44067.2|44089.2|44069.2|44089.2|44069.2|44086.7|44066.7|3
1636682560000|2021-11-12 02:02:40|44089.7|44069.7|44099.2|44079.2|44099.2|44079.2|44089.7|44069.7|9
1636682570000|2021-11-12 02:02:50|44101.7|44081.7|44099.2|44079.2|44101.7|44081.7|44099.2|44079.2|4
1636682580000|2021-11-12 02:03:00|44099.7|44079.7|44091.7|44071.7|44099.7|44079.7|44091.7|44071.7|7
1636682590000|2021-11-12 02:03:10|44091.3|44071.3|44094.2|44074.2|44094.2|44074.2|44089.2|44069.2|2
1636682600000|2021-11-12 02:03:20|44099.2|44079.2|44098.8|44078.8|44099.2|44079.2|44098.8|44078.8|0
1636682610000|2021-11-12 02:03:30|44101.3|44081.3|44108.8|44088.8|44108.8|44088.8|44098.8|44078.8|4
1636682620000|2021-11-12 02:03:40|44109.2|44089.2|44111.7|44091.7|44111.7|44091.7|44109.2|44089.2|1
1636682630000|2021-11-12 02:03:50|44111.3|44091.3|44108.8|44088.8|44111.3|44091.3|44108.8|44088.8|0
1636682640000|2021-11-12 02:04:00|44106.7|44086.7|44098.8|44078.8|44106.7|44086.7|44098.8|44078.8|4
1636682650000|2021-11-12 02:04:10|44096.3|44076.3|44096.3|44076.3|44096.3|44076.3|44096.3|44076.3|0
1636682660000|2021-11-12 02:04:20|44095.8|44075.8|44095.4|44075.4|44095.8|44075.8|44095.4|44075.4|2
1636682670000|2021-11-12 02:04:30|44093.3|44073.3|44093.3|44073.3|44093.3|44073.3|44093.3|44073.3|2
1636682680000|2021-11-12 02:04:40|44093.8|44073.8|44094.2|44074.2|44094.2|44074.2|44093.8|44073.8|2
1636682690000|2021-11-12 02:04:50|||||||||1
1636682700000|2021-11-12 02:05:00|||||||||4
1636682710000|2021-11-12 02:05:10|44096.3|44076.3|44098.8|44078.8|44098.8|44078.8|44096.3|44076.3|1
1636682720000|2021-11-12 02:05:20|44101.3|44081.3|44101.3|44081.3|44101.3|44081.3|44101.3|44081.3|0
1636682740000|2021-11-12 02:05:40|44098.8|44078.8|44098.8|44078.8|44098.8|44078.8|44098.8|44078.8|1
1636682750000|2021-11-12 02:05:50|||||||||1
1636682760000|2021-11-12 02:06:00|44101.3|44081.3|44101.3|44081.3|44101.3|44081.3|44101.3|44081.3|0
1636682770000|2021-11-12 02:06:10|44096.3|44076.3|44093.8|44073.8|44096.3|44076.3|44093.8|44073.8|4
1636682800000|2021-11-12 02:06:40|44091.3|44071.3|44088.8|44068.8|44091.3|44071.3|44088.8|44068.8|6
1636682810000|2021-11-12 02:06:50|44086.3|44066.3|44083.3|44063.3|44086.3|44066.3|44083.3|44063.3|3
1636682820000|2021-11-12 02:07:00|44082.9|44062.9|44082.9|44062.9|44083.3|44063.3|44082.9|44062.9|1
1636682830000|2021-11-12 02:07:10|44080.4|44060.4|44076.3|44056.3|44080.4|44060.4|44076.3|44056.3|0
1636682840000|2021-11-12 02:07:20|44075.8|44055.8|44075.8|44055.8|44075.8|44055.8|44075.8|44055.8|0
1636682850000|2021-11-12 02:07:30|44075.4|44055.4|44068.8|44048.8|44075.4|44055.4|44068.8|44048.8|5
1636682860000|2021-11-12 02:07:40|44069.2|44049.2|44073.8|44053.8|44073.8|44053.8|44069.2|44049.2|2
1636682870000|2021-11-12 02:07:50|44071.7|44051.7|44074.2|44054.2|44074.2|44054.2|44071.7|44051.7|2
1636682880000|2021-11-12 02:08:00|44073.8|44053.8|44069.7|44049.7|44074.2|44054.2|44069.7|44049.7|1
1636682890000|2021-11-12 02:08:10|44071.7|44051.7|44069.2|44049.2|44071.7|44051.7|44067.2|44047.2|3
1636682900000|2021-11-12 02:08:20|44069.7|44049.7|44066.7|44046.7|44069.7|44049.7|44066.7|44046.7|0
1636682910000|2021-11-12 02:08:30|44069.2|44049.2|44064.2|44044.2|44069.2|44049.2|44064.2|44044.2|5
1636682920000|2021-11-12 02:08:40|44063.8|44043.8|44053.8|44033.8|44063.8|44043.8|44053.8|44033.8|8
1636682930000|2021-11-12 02:08:50|44051.7|44031.7|44046.7|44026.7|44053.8|44033.8|44046.7|44026.7|3
1636682940000|2021-11-12 02:09:00|44044.2|44024.2|44056.7|44036.7|44056.7|44036.7|44044.2|44024.2|4
1636682950000|2021-11-12 02:09:10|44058.8|44038.8|44061.3|44041.3|44063.8|44043.8|44058.8|44038.8|2
1636682960000|2021-11-12 02:09:20|44058.8|44038.8|44056.3|44036.3|44059.2|44039.2|44056.3|44036.3|3
1636682970000|2021-11-12 02:09:30|44054.2|44034.2|44024.2|44004.2|44054.2|44034.2|44024.2|44004.2|21
1636682980000|2021-11-12 02:09:40|44029.2|44009.2|44024.2|44004.2|44029.2|44009.2|44024.2|44004.2|6
1636682990000|2021-11-12 02:09:50|44019.2|43999.2|44022.2|44002.2|44024.2|44004.2|44019.2|43999.2|8
1636683000000|2021-11-12 02:10:00|44024.2|44004.2|44014.2|43994.2|44026.7|44006.7|44014.2|43994.2|4
1636683010000|2021-11-12 02:10:10|44013.8|43993.8|44013.8|43993.8|44014.2|43994.2|44013.8|43993.8|0
1636683020000|2021-11-12 02:10:20|44011.3|43991.3|43996.7|43976.7|44011.3|43991.3|43996.7|43976.7|20
1636683030000|2021-11-12 02:10:30|43998.8|43978.8|44006.7|43986.7|44006.7|43986.7|43998.8|43978.8|9
1636683040000|2021-11-12 02:10:40|44008.8|43988.8|44006.7|43986.7|44011.7|43991.7|44006.7|43986.7|6
1636683050000|2021-11-12 02:10:50|44009.7|43989.7|44006.7|43986.7|44009.7|43989.7|44006.7|43986.7|2
1636683060000|2021-11-12 02:11:00|44007.2|43987.2|44009.2|43989.2|44009.2|43989.2|44007.2|43987.2|5
1636683070000|2021-11-12 02:11:10|44008.8|43988.8|44006.7|43986.7|44009.2|43989.2|44006.7|43986.7|3
1636683090000|2021-11-12 02:11:30|44009.2|43989.2|44011.7|43991.7|44011.7|43991.7|44009.2|43989.2|6
1636683100000|2021-11-12 02:11:40|44011.3|43991.3|44011.3|43991.3|44011.3|43991.3|44011.3|43991.3|2
1636683110000|2021-11-12 02:11:50|44007.2|43987.2|44001.7|43981.7|44007.2|43987.2|44001.7|43981.7|7
1636683120000|2021-11-12 02:12:00|43999.2|43979.2|44002.2|43982.2|44002.2|43982.2|43999.2|43979.2|4
1636683130000|2021-11-12 02:12:10|44004.2|43984.2|44006.7|43986.7|44009.2|43989.2|44004.2|43984.2|2
1636683140000|2021-11-12 02:12:20|44006.3|43986.3|44006.7|43986.7|44006.7|43986.7|44006.3|43986.3|1
1636683150000|2021-11-12 02:12:30|44006.3|43986.3|44001.7|43981.7|44006.7|43986.7|44001.7|43981.7|9
1636683160000|2021-11-12 02:12:40|43996.7|43976.7|44001.3|43981.3|44001.3|43981.3|43996.7|43976.7|0
1636683170000|2021-11-12 02:12:50|44001.7|43981.7|44001.7|43981.7|44001.7|43981.7|44001.7|43981.7|1
1636683180000|2021-11-12 02:13:00|||||||||2
1636683190000|2021-11-12 02:13:10|44001.3|43981.3|43996.3|43976.3|44001.3|43981.3|43996.3|43976.3|7
1636683200000|2021-11-12 02:13:20|43993.8|43973.8|43991.3|43971.3|43993.8|43973.8|43991.3|43971.3|3
1636683210000|2021-11-12 02:13:30|43988.8|43968.8|43989.7|43969.7|43989.7|43969.7|43986.7|43966.7|8
1636683220000|2021-11-12 02:13:40|43991.7|43971.7|43991.7|43971.7|43991.7|43971.7|43991.7|43971.7|1
1636683230000|2021-11-12 02:13:50|43994.2|43974.2|43994.2|43974.2|43996.7|43976.7|43994.2|43974.2|4
1636683240000|2021-11-12 02:14:00|43991.7|43971.7|43971.7|43951.7|43991.7|43971.7|43969.7|43949.7|20
1636683250000|2021-11-12 02:14:10|43968.3|43948.3|43971.3|43951.3|43971.3|43951.3|43968.3|43948.3|10
1636683260000|2021-11-12 02:14:20|43971.7|43951.7|43977.2|43957.2|43977.2|43957.2|43971.7|43951.7|4
1636683270000|2021-11-12 02:14:30|43979.2|43959.2|43989.7|43969.7|43989.7|43969.7|43979.2|43959.2|1
1636683280000|2021-11-12 02:14:40|43989.2|43969.2|43989.2|43969.2|43989.2|43969.2|43984.2|43964.2|3
1636683290000|2021-11-12 02:14:50|43991.3|43971.3|43988.8|43968.8|43994.2|43974.2|43988.8|43968.8|1
1636683300000|2021-11-12 02:15:00|43986.7|43966.7|43986.7|43966.7|43986.7|43966.7|43986.7|43966.7|2
1636683310000|2021-11-12 02:15:10|43991.3|43971.3|43991.3|43971.3|43991.3|43971.3|43991.3|43971.3|0
1636683340000|2021-11-12 02:15:40|43988.8|43968.8|43988.8|43968.8|43988.8|43968.8|43988.8|43968.8|1
1636683350000|2021-11-12 02:15:50|43989.2|43969.2|43989.7|43969.7|43989.7|43969.7|43989.2|43969.2|1
1636683360000|2021-11-12 02:16:00|43991.7|43971.7|43991.7|43971.7|43991.7|43971.7|43991.7|43971.7|0
1636683370000|2021-11-12 02:16:10|43992.2|43972.2|43991.7|43971.7|43992.2|43972.2|43989.2|43969.2|2
1636683380000|2021-11-12 02:16:20|43993.8|43973.8|43993.8|43973.8|43994.2|43974.2|43993.8|43973.8|0
1636683390000|2021-11-12 02:16:30|43991.7|43971.7|43991.7|43971.7|43991.7|43971.7|43991.7|43971.7|1
1636683400000|2021-11-12 02:16:40|43991.3|43971.3|43986.7|43966.7|43991.3|43971.3|43986.7|43966.7|0
1636683410000|2021-11-12 02:16:50|43986.3|43966.3|43984.2|43964.2|43986.3|43966.3|43984.2|43964.2|0
1636683420000|2021-11-12 02:17:00|43986.3|43966.3|43986.3|43966.3|43986.3|43966.3|43986.3|43966.3|0
1636683450000|2021-11-12 02:17:30|43986.7|43966.7|43986.7|43966.7|43986.7|43966.7|43986.7|43966.7|0
1636683460000|2021-11-12 02:17:40|43983.8|43963.8|43983.8|43963.8|43983.8|43963.8|43983.8|43963.8|1
1636683470000|2021-11-12 02:17:50|43984.2|43964.2|43983.8|43963.8|43984.2|43964.2|43983.8|43963.8|1
1636683480000|2021-11-12 02:18:00|43981.3|43961.3|43981.3|43961.3|43981.3|43961.3|43981.3|43961.3|0
1636683490000|2021-11-12 02:18:10|43979.2|43959.2|43979.2|43959.2|43979.2|43959.2|43979.2|43959.2|3
1636683520000|2021-11-12 02:18:40|||||||||2
1636683530000|2021-11-12 02:18:50|43984.2|43964.2|43984.2|43964.2|43984.2|43964.2|43984.2|43964.2|5
1636683540000|2021-11-12 02:19:00|43982.2|43962.2|43969.7|43949.7|43982.2|43962.2|43969.7|43949.7|10
1636683550000|2021-11-12 02:19:10|43968.8|43948.8|43968.8|43948.8|43968.8|43948.8|43968.8|43948.8|2
1636683580000|2021-11-12 02:19:40|43966.7|43946.7|43966.3|43946.3|43966.7|43946.7|43966.3|43946.3|6
1636683590000|2021-11-12 02:19:50|43964.2|43944.2|43964.2|43944.2|43964.2|43944.2|43964.2|43944.2|0
1636683600000|2021-11-12 02:20:00|43962.2|43942.2|43956.7|43936.7|43962.2|43942.2|43953.8|43933.8|19
1636683610000|2021-11-12 02:20:10|43956.3|43936.3|43956.3|43936.3|43956.7|43936.7|43956.3|43936.3|2
1636683620000|2021-11-12 02:20:20|43956.7|43936.7|43956.7|43936.7|43956.7|43936.7|43956.7|43936.7|0
1636683630000|2021-11-12 02:20:30|43957.2|43937.2|43957.2|43937.2|43957.2|43937.2|43957.2|43937.2|2
1636683640000|2021-11-12 02:20:40|43961.7|43941.7|43969.2|43949.2|43969.2|43949.2|43961.7|43941.7|12
1636683650000|2021-11-12 02:20:50|43971.7|43951.7|43966.7|43946.7|43971.7|43951.7|43966.7|43946.7|4
1636683660000|2021-11-12 02:21:00|43969.2|43949.2|43966.7|43946.7|43969.2|43949.2|43966.7|43946.7|1
1636683670000|2021-11-12 02:21:10|||||||||1
1636683680000|2021-11-12 02:21:20|43964.7|43944.7|43964.7|43944.7|43964.7|43944.7|43964.7|43944.7|1
1636683690000|2021-11-12 02:21:30|43964.2|43944.2|43958.8|43938.8|43964.2|43944.2|43958.8|43938.8|5
1636683700000|2021-11-12 02:21:40|43961.3|43941.3|43958.8|43938.8|43961.3|43941.3|43958.8|43938.8|0
1636683720000|2021-11-12 02:22:00|43961.3|43941.3|43963.3|43943.3|43963.8|43943.8|43961.3|43941.3|2
1636683730000|2021-11-12 02:22:10|43960.8|43940.8|43960.8|43940.8|43960.8|43940.8|43960.8|43940.8|0
1636683760000|2021-11-12 02:22:40|43956.3|43936.3|43944.2|43924.2|43956.3|43936.3|43941.7|43921.7|5
1636683770000|2021-11-12 02:22:50|43946.7|43926.7|43944.2|43924.2|43946.7|43926.7|43944.2|43924.2|3
1636683780000|2021-11-12 02:23:00|43943.8|43923.8|43941.7|43921.7|43943.8|43923.8|43939.2|43919.2|8
1636683790000|2021-11-12 02:23:10|43944.7|43924.7|43944.7|43924.7|43944.7|43924.7|43944.7|43924.7|2
1636683800000|2021-11-12 02:23:20|43946.7|43926.7|43951.7|43931.7|43951.7|43931.7|43946.7|43926.7|2
1636683810000|2021-11-12 02:23:30|43956.7|43936.7|43956.7|43936.7|43956.7|43936.7|43956.7|43936.7|1
1636683820000|2021-11-12 02:23:40|43958.8|43938.8|43958.8|43938.8|43958.8|43938.8|43958.8|43938.8|0
1636683860000|2021-11-12 02:24:20|43963.3|43943.3|43961.3|43941.3|43963.3|43943.3|43961.3|43941.3|2
1636683880000|2021-11-12 02:24:40|43961.7|43941.7|43963.8|43943.8|43963.8|43943.8|43961.7|43941.7|2
1636683900000|2021-11-12 02:25:00|43963.3|43943.3|43963.3|43943.3|43963.3|43943.3|43963.3|43943.3|0
1636683910000|2021-11-12 02:25:10|43961.3|43941.3|43956.3|43936.3|43961.3|43941.3|43956.3|43936.3|0
1636683930000|2021-11-12 02:25:30|43953.8|43933.8|43956.3|43936.3|43956.3|43936.3|43953.8|43933.8|5
1636683950000|2021-11-12 02:25:50|43959.2|43939.2|43959.2|43939.2|43959.2|43939.2|43959.2|43939.2|2
1636683960000|2021-11-12 02:26:00|43959.7|43939.7|43959.7|43939.7|43959.7|43939.7|43959.7|43939.7|0
1636683970000|2021-11-12 02:26:10|43959.2|43939.2|43959.2|43939.2|43959.2|43939.2|43959.2|43939.2|1
1636683980000|2021-11-12 02:26:20|43959.7|43939.7|43966.7|43946.7|43966.7|43946.7|43959.7|43939.7|2
1636683990000|2021-11-12 02:26:30|43967.2|43947.2|43966.7|43946.7|43967.2|43947.2|43966.7|43946.7|1
1636684010000|2021-11-12 02:26:50|43964.2|43944.2|43964.2|43944.2|43964.2|43944.2|43964.2|43944.2|1
1636684040000|2021-11-12 02:27:20|||||||||1
1636684060000|2021-11-12 02:27:40|||||||||1
1636684070000|2021-11-12 02:27:50|||||||||1
1636684080000|2021-11-12 02:28:00|43963.8|43943.8|43963.8|43943.8|43963.8|43943.8|43963.8|43943.8|1
1636684090000|2021-11-12 02:28:10|43961.7|43941.7|43959.2|43939.2|43961.7|43941.7|43959.2|43939.2|0
1636684100000|2021-11-12 02:28:20|43959.7|43939.7|43961.7|43941.7|43961.7|43941.7|43959.7|43939.7|1
1636684120000|2021-11-12 02:28:40|43964.2|43944.2|43964.2|43944.2|43964.2|43944.2|43964.2|43944.2|0
1636684130000|2021-11-12 02:28:50|43966.3|43946.3|43966.7|43946.7|43966.7|43946.7|43966.3|43946.3|0
1636684140000|2021-11-12 02:29:00|43966.3|43946.3|43963.8|43943.8|43966.3|43946.3|43963.8|43943.8|1
1636684150000|2021-11-12 02:29:10|43961.7|43941.7|43961.7|43941.7|43961.7|43941.7|43961.7|43941.7|0
1636684160000|2021-11-12 02:29:20|43959.7|43939.7|43957.2|43937.2|43959.7|43939.7|43957.2|43937.2|2
1636684170000|2021-11-12 02:29:30|43955.1|43935.1|43959.2|43939.2|43959.2|43939.2|43955.1|43935.1|2
1636684200000|2021-11-12 02:30:00|43956.7|43936.7|43968.8|43948.8|43969.7|43949.7|43953.8|43933.8|11
1636684210000|2021-11-12 02:30:10|43966.3|43946.3|43966.7|43946.7|43966.7|43946.7|43964.2|43944.2|0
1636684220000|2021-11-12 02:30:20|43967.2|43947.2|43989.2|43969.2|43989.2|43969.2|43967.2|43947.2|4
1636684230000|2021-11-12 02:30:30|43988.8|43968.8|43981.7|43961.7|43988.8|43968.8|43981.3|43961.3|6
1636684240000|2021-11-12 02:30:40|43988.8|43968.8|43999.2|43979.2|43999.2|43979.2|43988.8|43968.8|5
1636684250000|2021-11-12 02:30:50|44001.7|43981.7|44009.7|43989.7|44009.7|43989.7|44001.7|43981.7|5
1636684260000|2021-11-12 02:31:00|44012.2|43992.2|44014.2|43994.2|44024.2|44004.2|44009.7|43989.7|25
1636684270000|2021-11-12 02:31:10|44014.7|43994.7|44016.7|43996.7|44017.2|43997.2|44014.7|43994.7|2
1636684280000|2021-11-12 02:31:20|44016.3|43996.3|44006.7|43986.7|44016.3|43996.3|44006.7|43986.7|12
1636684290000|2021-11-12 02:31:30|44009.7|43989.7|44016.7|43996.7|44016.7|43996.7|44009.7|43989.7|2
1636684300000|2021-11-12 02:31:40|44019.7|43999.7|44019.7|43999.7|44019.7|43999.7|44019.7|43999.7|0
1636684310000|2021-11-12 02:31:50|44021.7|44001.7|44024.2|44004.2|44024.2|44004.2|44021.7|44001.7|3
1636684320000|2021-11-12 02:32:00|44019.2|43999.2|44014.7|43994.7|44019.2|43999.2|44014.7|43994.7|4
1636684330000|2021-11-12 02:32:10|44012.2|43992.2|44012.2|43992.2|44012.2|43992.2|44012.2|43992.2|0
1636684340000|2021-11-12 02:32:20|44011.7|43991.7|44011.7|43991.7|44011.7|43991.7|44011.7|43991.7|1
1636684350000|2021-11-12 02:32:30|44009.2|43989.2|43996.7|43976.7|44009.2|43989.2|43994.7|43974.7|8
1636684360000|2021-11-12 02:32:40|44001.7|43981.7|44014.7|43994.7|44014.7|43994.7|44001.7|43981.7|2
1636684370000|2021-11-12 02:32:50|44018.8|43998.8|44025.1|44005.1|44025.1|44005.1|44018.8|43998.8|3
1636684380000|2021-11-12 02:33:00|44024.7|44004.7|44029.2|44009.2|44029.2|44009.2|44024.7|44004.7|5
1636684390000|2021-11-12 02:33:10|44026.7|44006.7|44026.7|44006.7|44026.7|44006.7|44026.7|44006.7|0
1636684400000|2021-11-12 02:33:20|44027.2|44007.2|44031.7|44011.7|44034.2|44014.2|44027.2|44007.2|2
1636684410000|2021-11-12 02:33:30|44031.3|44011.3|44019.2|43999.2|44031.7|44011.7|44019.2|43999.2|4
1636684420000|2021-11-12 02:33:40|44018.8|43998.8|44021.7|44001.7|44021.7|44001.7|44018.8|43998.8|2
1636684430000|2021-11-12 02:33:50|44021.3|44001.3|44014.2|43994.2|44021.3|44001.3|44014.2|43994.2|0
1636684440000|2021-11-12 02:34:00|44013.8|43993.8|44006.7|43986.7|44013.8|43993.8|44006.3|43986.3|6
1636684450000|2021-11-12 02:34:10|44006.3|43986.3|44001.7|43981.7|44006.3|43986.3|44001.7|43981.7|1
1636684460000|2021-11-12 02:34:20|43999.2|43979.2|44001.7|43981.7|44001.7|43981.7|43999.2|43979.2|0
1636684470000|2021-11-12 02:34:30|44002.2|43982.2|44006.7|43986.7|44006.7|43986.7|44002.2|43982.2|1
1636684480000|2021-11-12 02:34:40|44007.2|43987.2|44006.7|43986.7|44011.7|43991.7|44006.7|43986.7|2
1636684490000|2021-11-12 02:34:50|44008.8|43988.8|44014.2|43994.2|44014.2|43994.2|44008.8|43988.8|2
1636684500000|2021-11-12 02:35:00|44013.8|43993.8|44013.8|43993.8|44013.8|43993.8|44013.8|43993.8|0
1636684510000|2021-11-12 02:35:10|44011.7|43991.7|44009.7|43989.7|44013.8|43993.8|44009.7|43989.7|0
1636684520000|2021-11-12 02:35:20|44012.2|43992.2|44014.2|43994.2|44014.2|43994.2|44012.2|43992.2|4
1636684530000|2021-11-12 02:35:30|44013.8|43993.8|44014.7|43994.7|44014.7|43994.7|44013.8|43993.8|1
1636684540000|2021-11-12 02:35:40|44011.7|43991.7|44001.7|43981.7|44011.7|43991.7|44001.7|43981.7|2
1636684550000|2021-11-12 02:35:50|43999.2|43979.2|43999.2|43979.2|44001.7|43981.7|43999.2|43979.2|0
1636684560000|2021-11-12 02:36:00|44001.7|43981.7|43984.2|43964.2|44001.7|43981.7|43984.2|43964.2|7
1636684570000|2021-11-12 02:36:10|43986.3|43966.3|43979.7|43959.7|43986.3|43966.3|43979.2|43959.2|3
1636684580000|2021-11-12 02:36:20|43977.2|43957.2|43986.7|43966.7|43986.7|43966.7|43977.2|43957.2|3
1636684590000|2021-11-12 02:36:30|43984.2|43964.2|43981.7|43961.7|43984.2|43964.2|43981.7|43961.7|0
1636684600000|2021-11-12 02:36:40|43982.2|43962.2|43976.7|43956.7|43984.2|43964.2|43976.7|43956.7|3
1636684610000|2021-11-12 02:36:50|43977.2|43957.2|43971.7|43951.7|43981.7|43961.7|43971.7|43951.7|10
1636684620000|2021-11-12 02:37:00|43969.7|43949.7|43971.7|43951.7|43974.2|43954.2|43969.7|43949.7|2
1636684630000|2021-11-12 02:37:10|43969.7|43949.7|43969.7|43949.7|43969.7|43949.7|43969.7|43949.7|1
1636684650000|2021-11-12 02:37:30|43967.2|43947.2|43966.7|43946.7|43967.2|43947.2|43966.7|43946.7|0
1636684660000|2021-11-12 02:37:40|43966.3|43946.3|43966.7|43946.7|43969.2|43949.2|43966.3|43946.3|2
1636684670000|2021-11-12 02:37:50|43967.2|43947.2|43967.2|43947.2|43967.2|43947.2|43967.2|43947.2|0
1636684680000|2021-11-12 02:38:00|43966.7|43946.7|43964.7|43944.7|43966.7|43946.7|43964.7|43944.7|0
1636684690000|2021-11-12 02:38:10|43966.7|43946.7|43969.7|43949.7|43972.2|43952.2|43964.7|43944.7|6
1636684700000|2021-11-12 02:38:20|43969.2|43949.2|43966.7|43946.7|43969.2|43949.2|43966.7|43946.7|3
1636684710000|2021-11-12 02:38:30|43959.2|43939.2|43946.7|43926.7|43959.2|43939.2|43946.7|43926.7|8
1636684720000|2021-11-12 02:38:40|43944.7|43924.7|43943.8|43923.8|43944.7|43924.7|43939.7|43919.7|0
1636684730000|2021-11-12 02:38:50|43944.7|43924.7|43943.8|43923.8|43944.7|43924.7|43943.8|43923.8|0
1636684740000|2021-11-12 02:39:00|43941.7|43921.7|43943.8|43923.8|43944.7|43924.7|43941.7|43921.7|5
1636684750000|2021-11-12 02:39:10|43944.2|43924.2|43943.8|43923.8|43944.2|43924.2|43943.8|43923.8|0
1636684760000|2021-11-12 02:39:20|43939.2|43919.2|43926.7|43906.7|43939.2|43919.2|43926.7|43906.7|11
1636684770000|2021-11-12 02:39:30|43921.7|43901.7|43896.3|43876.3|43921.7|43901.7|43896.3|43876.3|22
1636684780000|2021-11-12 02:39:40|43896.7|43876.7|43886.7|43866.7|43896.7|43876.7|43886.7|43866.7|22
1636684790000|2021-11-12 02:39:50|43883.3|43863.3|43885.8|43865.8|43885.8|43865.8|43880.3|43860.3|9
1636684800000|2021-11-12 02:40:00|43887.8|43867.8|43915.3|43895.3|43915.3|43895.3|43885.8|43865.8|22
1636684810000|2021-11-12 02:40:10|43913.3|43893.3|43908.8|43888.8|43913.3|43893.3|43906.7|43886.7|4
1636684820000|2021-11-12 02:40:20|43907.8|43887.8|43916.3|43896.3|43916.3|43896.3|43907.8|43887.8|8
1636684830000|2021-11-12 02:40:30|43916.7|43896.7|43922.2|43902.2|43922.2|43902.2|43916.7|43896.7|0
1636684840000|2021-11-12 02:40:40|43924.2|43904.2|43927.8|43907.8|43928.8|43908.8|43924.2|43904.2|8
1636684850000|2021-11-12 02:40:50|43925.8|43905.8|43925.8|43905.8|43925.8|43905.8|43923.3|43903.3|6
1636684860000|2021-11-12 02:41:00|43926.3|43906.3|43926.3|43906.3|43926.3|43906.3|43926.3|43906.3|5
1636684870000|2021-11-12 02:41:10|43928.8|43908.8|43935.8|43915.8|43940.3|43920.3|43928.8|43908.8|2
1636684880000|2021-11-12 02:41:20|43932.4|43912.4|43923.3|43903.3|43932.4|43912.4|43923.3|43903.3|3
1636684890000|2021-11-12 02:41:30|43921.3|43901.3|43916.3|43896.3|43921.3|43901.3|43916.3|43896.3|1
1636684900000|2021-11-12 02:41:40|43913.3|43893.3|43913.8|43893.8|43913.8|43893.8|43913.3|43893.3|4
1636684910000|2021-11-12 02:41:50|43918.3|43898.3|43920.3|43900.3|43920.3|43900.3|43918.3|43898.3|2
1636684920000|2021-11-12 02:42:00|43922.4|43902.4|43920.3|43900.3|43924.4|43904.4|43920.3|43900.3|3
1636684930000|2021-11-12 02:42:10|43920.8|43900.8|43923.3|43903.3|43923.3|43903.3|43920.8|43900.8|1
1636684940000|2021-11-12 02:42:20|43923.8|43903.8|43928.8|43908.8|43928.8|43908.8|43923.8|43903.8|4
1636684950000|2021-11-12 02:42:30|43930.8|43910.8|43934.2|43914.2|43934.7|43914.7|43930.8|43910.8|9
1636684960000|2021-11-12 02:42:40|||||||||1
1636684970000|2021-11-12 02:42:50|43936.3|43916.3|43937.8|43917.8|43938.3|43918.3|43936.3|43916.3|1
1636684980000|2021-11-12 02:43:00|43940.8|43920.8|43942.8|43922.8|43946.3|43926.3|43940.8|43920.8|11
1636684990000|2021-11-12 02:43:10|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|2
1636685000000|2021-11-12 02:43:20|43942.8|43922.8|43942.8|43922.8|43942.8|43922.8|43940.3|43920.3|1
1636685010000|2021-11-12 02:43:30|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|2
1636685020000|2021-11-12 02:43:40|43941.3|43921.3|43941.3|43921.3|43941.3|43921.3|43941.3|43921.3|1
1636685040000|2021-11-12 02:44:00|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|0
1636685060000|2021-11-12 02:44:20|43940.3|43920.3|43945.8|43925.8|43945.8|43925.8|43940.3|43920.3|3
1636685070000|2021-11-12 02:44:30|43946.3|43926.3|43950.3|43930.3|43950.3|43930.3|43946.3|43926.3|1
1636685080000|2021-11-12 02:44:40|43947.8|43927.8|43945.8|43925.8|43947.8|43927.8|43945.8|43925.8|0
1636685090000|2021-11-12 02:44:50|43945.3|43925.3|43945.8|43925.8|43945.8|43925.8|43945.3|43925.3|1
1636685100000|2021-11-12 02:45:00|43941.3|43921.3|43941.3|43921.3|43941.7|43921.7|43937.2|43917.2|5
1636685110000|2021-11-12 02:45:10|43936.3|43916.3|43940.8|43920.8|43940.8|43920.8|43936.3|43916.3|3
1636685120000|2021-11-12 02:45:20|||||||||1
1636685130000|2021-11-12 02:45:30|43941.3|43921.3|43950.3|43930.3|43950.3|43930.3|43941.3|43921.3|1
1636685140000|2021-11-12 02:45:40|43946.3|43926.3|43950.8|43930.8|43951.3|43931.3|43946.3|43926.3|1
1636685150000|2021-11-12 02:45:50|43946.7|43926.7|43946.7|43926.7|43946.7|43926.7|43946.7|43926.7|0
1636685160000|2021-11-12 02:46:00|43946.3|43926.3|43936.7|43916.7|43946.3|43926.3|43936.7|43916.7|3
1636685170000|2021-11-12 02:46:10|43938.8|43918.8|43938.3|43918.3|43941.3|43921.3|43938.3|43918.3|0
1636685180000|2021-11-12 02:46:20|43936.3|43916.3|43931.3|43911.3|43936.3|43916.3|43931.3|43911.3|1
1636685190000|2021-11-12 02:46:30|43930.8|43910.8|43927.8|43907.8|43931.3|43911.3|43927.8|43907.8|3
1636685200000|2021-11-12 02:46:40|43925.8|43905.8|43931.7|43911.7|43934.2|43914.2|43921.7|43901.7|4
1636685210000|2021-11-12 02:46:50|43931.3|43911.3|43926.7|43906.7|43931.3|43911.3|43926.7|43906.7|0
1636685230000|2021-11-12 02:47:10|43923.8|43903.8|43916.3|43896.3|43923.8|43903.8|43916.3|43896.3|4
1636685240000|2021-11-12 02:47:20|43918.3|43898.3|43922.2|43902.2|43922.2|43902.2|43918.3|43898.3|4
1636685250000|2021-11-12 02:47:30|43921.7|43901.7|43923.8|43903.8|43923.8|43903.8|43921.7|43901.7|2
1636685260000|2021-11-12 02:47:40|43921.7|43901.7|43921.7|43901.7|43921.7|43901.7|43921.7|43901.7|0
1636685270000|2021-11-12 02:47:50|43925.8|43905.8|43925.8|43905.8|43926.3|43906.3|43921.7|43901.7|1
1636685280000|2021-11-12 02:48:00|43926.7|43906.7|43931.7|43911.7|43931.7|43911.7|43926.7|43906.7|1
1636685290000|2021-11-12 02:48:10|43933.8|43913.8|43938.3|43918.3|43938.3|43918.3|43933.8|43913.8|0
1636685300000|2021-11-12 02:48:20|43946.7|43926.7|43946.7|43926.7|43946.7|43926.7|43946.7|43926.7|1
1636685310000|2021-11-12 02:48:30|43949.2|43929.2|43949.2|43929.2|43949.2|43929.2|43949.2|43929.2|3
1636685320000|2021-11-12 02:48:40|43946.7|43926.7|43951.7|43931.7|43951.7|43931.7|43946.7|43926.7|3
1636685330000|2021-11-12 02:48:50|43954.2|43934.2|43954.2|43934.2|43954.2|43934.2|43949.2|43929.2|3
1636685340000|2021-11-12 02:49:00|43951.7|43931.7|43949.2|43929.2|43951.7|43931.7|43949.2|43929.2|1
1636685350000|2021-11-12 02:49:10|43948.8|43928.8|43946.7|43926.7|43948.8|43928.8|43946.7|43926.7|0
1636685370000|2021-11-12 02:49:30|43944.7|43924.7|43936.7|43916.7|43944.7|43924.7|43936.7|43916.7|0
1636685380000|2021-11-12 02:49:40|43931.7|43911.7|43931.7|43911.7|43931.7|43911.7|43931.7|43911.7|0
1636685390000|2021-11-12 02:49:50|43929.2|43909.2|43929.2|43909.2|43929.2|43909.2|43929.2|43909.2|0
1636685400000|2021-11-12 02:50:00|43926.7|43906.7|43926.7|43906.7|43926.7|43906.7|43926.7|43906.7|3
1636685410000|2021-11-12 02:50:10|||||||||1
1636685420000|2021-11-12 02:50:20|43927.2|43907.2|43929.7|43909.7|43929.7|43909.7|43927.2|43907.2|3
1636685430000|2021-11-12 02:50:30|43931.7|43911.7|43939.2|43919.2|43939.2|43919.2|43931.7|43911.7|1
1636685440000|2021-11-12 02:50:40|43941.7|43921.7|43941.7|43921.7|43941.7|43921.7|43941.7|43921.7|7
1636685450000|2021-11-12 02:50:50|43935.1|43915.1|43935.1|43915.1|43935.1|43915.1|43935.1|43915.1|4
1636685460000|2021-11-12 02:51:00|43934.2|43914.2|43934.2|43914.2|43934.2|43914.2|43932.2|43912.2|1
1636685470000|2021-11-12 02:51:10|43930.1|43910.1|43929.2|43909.2|43930.1|43910.1|43929.2|43909.2|1
1636685490000|2021-11-12 02:51:30|43928.8|43908.8|43926.7|43906.7|43928.8|43908.8|43926.7|43906.7|0
1636685500000|2021-11-12 02:51:40|43929.2|43909.2|43929.7|43909.7|43929.7|43909.7|43929.2|43909.2|0
1636685510000|2021-11-12 02:51:50|43930.1|43910.1|43930.1|43910.1|43930.1|43910.1|43930.1|43910.1|1
1636685520000|2021-11-12 02:52:00|43936.7|43916.7|43941.7|43921.7|43941.7|43921.7|43936.7|43916.7|1
1636685530000|2021-11-12 02:52:10|43944.2|43924.2|43956.7|43936.7|43959.2|43939.2|43944.2|43924.2|3
1636685540000|2021-11-12 02:52:20|43956.3|43936.3|43951.7|43931.7|43956.7|43936.7|43951.7|43931.7|0
1636685550000|2021-11-12 02:52:30|43953.8|43933.8|43964.2|43944.2|43964.2|43944.2|43953.8|43933.8|5
1636685560000|2021-11-12 02:52:40|43963.8|43943.8|43966.7|43946.7|43966.7|43946.7|43961.7|43941.7|2
1636685570000|2021-11-12 02:52:50|43967.2|43947.2|43967.2|43947.2|43967.2|43947.2|43967.2|43947.2|7
1636685580000|2021-11-12 02:53:00|43963.8|43943.8|43961.7|43941.7|43963.8|43943.8|43959.2|43939.2|3
1636685600000|2021-11-12 02:53:20|43962.2|43942.2|43961.7|43941.7|43962.2|43942.2|43961.7|43941.7|0
1636685610000|2021-11-12 02:53:30|43959.2|43939.2|43954.2|43934.2|43961.7|43941.7|43954.2|43934.2|5
1636685620000|2021-11-12 02:53:40|43951.7|43931.7|43959.7|43939.7|43959.7|43939.7|43951.7|43931.7|4
1636685630000|2021-11-12 02:53:50|43961.7|43941.7|43961.7|43941.7|43961.7|43941.7|43959.2|43939.2|0
1636685640000|2021-11-12 02:54:00|43956.7|43936.7|43956.7|43936.7|43956.7|43936.7|43956.7|43936.7|3
1636685650000|2021-11-12 02:54:10|43954.7|43934.7|43949.7|43929.7|43954.7|43934.7|43946.7|43926.7|1
1636685660000|2021-11-12 02:54:20|43946.7|43926.7|43946.7|43926.7|43946.7|43926.7|43946.7|43926.7|0
1636685690000|2021-11-12 02:54:50|43947.2|43927.2|43947.2|43927.2|43947.2|43927.2|43947.2|43927.2|0
1636685700000|2021-11-12 02:55:00|43949.7|43929.7|43947.2|43927.2|43949.7|43929.7|43947.2|43927.2|1
1636685710000|2021-11-12 02:55:10|43946.7|43926.7|43949.7|43929.7|43949.7|43929.7|43946.7|43926.7|0
1636685720000|2021-11-12 02:55:20|43946.7|43926.7|43946.7|43926.7|43947.2|43927.2|43944.2|43924.2|5
1636685730000|2021-11-12 02:55:30|43946.3|43926.3|43944.2|43924.2|43946.7|43926.7|43943.8|43923.8|1
1636685740000|2021-11-12 02:55:40|43942.2|43922.2|43939.2|43919.2|43942.2|43922.2|43939.2|43919.2|1
1636685760000|2021-11-12 02:56:00|43939.7|43919.7|43939.2|43919.2|43941.7|43921.7|43939.2|43919.2|0
1636685770000|2021-11-12 02:56:10|43936.7|43916.7|43936.7|43916.7|43936.7|43916.7|43936.7|43916.7|0
1636685780000|2021-11-12 02:56:20|43934.2|43914.2|43919.2|43899.2|43934.2|43914.2|43919.2|43899.2|12
1636685790000|2021-11-12 02:56:30|43921.7|43901.7|43924.2|43904.2|43924.2|43904.2|43921.7|43901.7|1
1636685800000|2021-11-12 02:56:40|||||||||1
1636685810000|2021-11-12 02:56:50|43924.7|43904.7|43929.2|43909.2|43929.2|43909.2|43924.7|43904.7|0
1636685820000|2021-11-12 02:57:00|43934.2|43914.2|43936.7|43916.7|43936.7|43916.7|43934.2|43914.2|1
1636685830000|2021-11-12 02:57:10|43939.2|43919.2|43936.7|43916.7|43939.2|43919.2|43934.2|43914.2|3
1636685840000|2021-11-12 02:57:20|43934.7|43914.7|43936.7|43916.7|43936.7|43916.7|43932.2|43912.2|0
1636685850000|2021-11-12 02:57:30|43934.7|43914.7|43931.7|43911.7|43934.7|43914.7|43931.7|43911.7|1
1636685860000|2021-11-12 02:57:40|43934.2|43914.2|43944.7|43924.7|43944.7|43924.7|43934.2|43914.2|6
1636685870000|2021-11-12 02:57:50|43947.6|43927.6|43944.2|43924.2|43947.6|43927.6|43944.2|43924.2|2
1636685880000|2021-11-12 02:58:00|43943.8|43923.8|43949.2|43929.2|43949.2|43929.2|43941.7|43921.7|2
1636685890000|2021-11-12 02:58:10|43946.7|43926.7|43946.7|43926.7|43946.7|43926.7|43946.7|43926.7|1
1636685900000|2021-11-12 02:58:20|43944.7|43924.7|43944.7|43924.7|43944.7|43924.7|43944.2|43924.2|0
1636685910000|2021-11-12 02:58:30|43944.2|43924.2|43934.2|43914.2|43944.7|43924.7|43934.2|43914.2|1
1636685920000|2021-11-12 02:58:40|43929.2|43909.2|43924.7|43904.7|43929.2|43909.2|43919.7|43899.7|11
1636685930000|2021-11-12 02:58:50|43927.2|43907.2|43927.2|43907.2|43927.2|43907.2|43924.7|43904.7|0
1636685940000|2021-11-12 02:59:00|43927.6|43907.6|43929.7|43909.7|43929.7|43909.7|43927.6|43907.6|0
1636685950000|2021-11-12 02:59:10|43931.7|43911.7|43931.7|43911.7|43931.7|43911.7|43931.7|43911.7|1
1636685960000|2021-11-12 02:59:20|43936.7|43916.7|43939.2|43919.2|43939.2|43919.2|43936.7|43916.7|0
1636685970000|2021-11-12 02:59:30|43941.3|43921.3|43947.6|43927.6|43948.5|43928.5|43941.3|43921.3|14
1636685980000|2021-11-12 02:59:40|43951.7|43931.7|43956.7|43936.7|43956.7|43936.7|43951.7|43931.7|0
1636685990000|2021-11-12 02:59:50|43956.3|43936.3|43951.7|43931.7|43956.3|43936.3|43951.7|43931.7|1
1636686000000|2021-11-12 03:00:00|43949.2|43929.2|43949.2|43929.2|43949.2|43929.2|43949.2|43929.2|0
1636686010000|2021-11-12 03:00:10|43951.7|43931.7|43951.7|43931.7|43951.7|43931.7|43951.7|43931.7|1
1636686020000|2021-11-12 03:00:20|43957.2|43937.2|43959.2|43939.2|43959.2|43939.2|43957.2|43937.2|2
1636686030000|2021-11-12 03:00:30|43963.8|43943.8|43963.8|43943.8|43963.8|43943.8|43963.8|43943.8|1
1636686040000|2021-11-12 03:00:40|43964.2|43944.2|43941.7|43921.7|43964.2|43944.2|43941.7|43921.7|3
1636686050000|2021-11-12 03:00:50|43941.3|43921.3|43941.3|43921.3|43941.3|43921.3|43936.7|43916.7|0
1636686060000|2021-11-12 03:01:00|43940.8|43920.8|43931.7|43911.7|43940.8|43920.8|43931.7|43911.7|2
1636686070000|2021-11-12 03:01:10|||||||||1
1636686080000|2021-11-12 03:01:20|43931.3|43911.3|43924.7|43904.7|43931.7|43911.7|43924.2|43904.2|10
1636686090000|2021-11-12 03:01:30|43926.7|43906.7|43929.2|43909.2|43929.2|43909.2|43924.2|43904.2|2
1636686100000|2021-11-12 03:01:40|43926.7|43906.7|43929.2|43909.2|43929.2|43909.2|43926.7|43906.7|1
1636686110000|2021-11-12 03:01:50|43931.7|43911.7|43929.2|43909.2|43931.7|43911.7|43929.2|43909.2|1
1636686120000|2021-11-12 03:02:00|43929.7|43909.7|43926.7|43906.7|43931.7|43911.7|43926.7|43906.7|1
1636686130000|2021-11-12 03:02:10|43924.7|43904.7|43919.2|43899.2|43924.7|43904.7|43916.7|43896.7|1
1636686140000|2021-11-12 03:02:20|43921.3|43901.3|43921.7|43901.7|43921.7|43901.7|43919.2|43899.2|0
1636686150000|2021-11-12 03:02:30|43921.3|43901.3|43921.3|43901.3|43921.3|43901.3|43921.3|43901.3|3
1636686180000|2021-11-12 03:03:00|43920.8|43900.8|43918.8|43898.8|43920.8|43900.8|43918.8|43898.8|0
1636686200000|2021-11-12 03:03:20|43916.3|43896.3|43911.7|43891.7|43916.3|43896.3|43911.7|43891.7|3
1636686210000|2021-11-12 03:03:30|43909.2|43889.2|43905.8|43885.8|43909.2|43889.2|43905.8|43885.8|1
1636686220000|2021-11-12 03:03:40|43903.8|43883.8|43899.2|43879.2|43903.8|43883.8|43899.2|43879.2|2
1636686230000|2021-11-12 03:03:50|43896.7|43876.7|43906.7|43886.7|43906.7|43886.7|43896.7|43876.7|8
1636686240000|2021-11-12 03:04:00|43911.3|43891.3|43903.8|43883.8|43911.3|43891.3|43903.8|43883.8|4
1636686250000|2021-11-12 03:04:10|43901.3|43881.3|43882.8|43862.8|43901.3|43881.3|43882.8|43862.8|16
1636686260000|2021-11-12 03:04:20|43882.4|43862.4|43879.9|43859.9|43882.8|43862.8|43877.8|43857.8|12
1636686270000|2021-11-12 03:04:30|43880.3|43860.3|43882.8|43862.8|43882.8|43862.8|43878.3|43858.3|3
1636686280000|2021-11-12 03:04:40|||||||||2
1636686290000|2021-11-12 03:04:50|43883.8|43863.8|43882.8|43862.8|43885.8|43865.8|43882.8|43862.8|1
1636686300000|2021-11-12 03:05:00|43885.3|43865.3|43880.8|43860.8|43885.3|43865.3|43880.8|43860.8|2
1636686330000|2021-11-12 03:05:30|43881.3|43861.3|43883.8|43863.8|43883.8|43863.8|43881.3|43861.3|3
1636686340000|2021-11-12 03:05:40|43886.3|43866.3|43883.8|43863.8|43886.3|43866.3|43883.8|43863.8|0
1636686350000|2021-11-12 03:05:50|||||||||1
1636686360000|2021-11-12 03:06:00|43886.7|43866.7|43886.7|43866.7|43889.2|43869.2|43886.7|43866.7|2
1636686370000|2021-11-12 03:06:10|43887.6|43867.6|43886.7|43866.7|43889.2|43869.2|43886.7|43866.7|1
1636686380000|2021-11-12 03:06:20|43884.7|43864.7|43884.7|43864.7|43884.7|43864.7|43884.7|43864.7|1
1636686390000|2021-11-12 03:06:30|43882.2|43862.2|43881.7|43861.7|43882.2|43862.2|43881.7|43861.7|3
1636686400000|2021-11-12 03:06:40|43883.8|43863.8|43883.8|43863.8|43883.8|43863.8|43883.8|43863.8|0
1636686410000|2021-11-12 03:06:50|43884.2|43864.2|43884.2|43864.2|43884.2|43864.2|43884.2|43864.2|5
1636686420000|2021-11-12 03:07:00|43883.8|43863.8|43883.8|43863.8|43883.8|43863.8|43883.8|43863.8|0
1636686430000|2021-11-12 03:07:10|43880.8|43860.8|43881.7|43861.7|43883.8|43863.8|43880.8|43860.8|2
1636686440000|2021-11-12 03:07:20|43879.2|43859.2|43886.7|43866.7|43886.7|43866.7|43879.2|43859.2|2
1636686450000|2021-11-12 03:07:30|43888.8|43868.8|43894.2|43874.2|43894.2|43874.2|43888.8|43868.8|2
1636686460000|2021-11-12 03:07:40|||||||||1
1636686480000|2021-11-12 03:08:00|43892.2|43872.2|43889.2|43869.2|43892.2|43872.2|43889.2|43869.2|3
1636686490000|2021-11-12 03:08:10|43888.8|43868.8|43885.8|43865.8|43888.8|43868.8|43885.8|43865.8|3
1636686500000|2021-11-12 03:08:20|43886.3|43866.3|43888.8|43868.8|43888.8|43868.8|43886.3|43866.3|1
1636686510000|2021-11-12 03:08:30|43889.2|43869.2|43889.2|43869.2|43889.2|43869.2|43886.7|43866.7|0
1636686520000|2021-11-12 03:08:40|43886.7|43866.7|43889.2|43869.2|43889.2|43869.2|43886.7|43866.7|3
1636686530000|2021-11-12 03:08:50|43891.7|43871.7|43893.8|43873.8|43893.8|43873.8|43891.7|43871.7|2
1636686540000|2021-11-12 03:09:00|43891.7|43871.7|43886.7|43866.7|43891.7|43871.7|43885.8|43865.8|12
1636686550000|2021-11-12 03:09:10|43891.7|43871.7|43884.2|43864.2|43891.7|43871.7|43884.2|43864.2|2
1636686560000|2021-11-12 03:09:20|43886.7|43866.7|43884.2|43864.2|43886.7|43866.7|43884.2|43864.2|0
1636686570000|2021-11-12 03:09:30|43886.7|43866.7|43886.7|43866.7|43886.7|43866.7|43886.7|43866.7|0
1636686580000|2021-11-12 03:09:40|43884.2|43864.2|43883.8|43863.8|43886.7|43866.7|43883.8|43863.8|6
1636686590000|2021-11-12 03:09:50|43883.7|43863.7|43879.2|43859.2|43884.2|43864.2|43879.2|43859.2|1
1636686600000|2021-11-12 03:10:00|43881.2|43861.2|43851.7|43831.7|43881.2|43861.2|43849.7|43829.7|30
1636686610000|2021-11-12 03:10:10|||||||||1
1636686620000|2021-11-12 03:10:20|43854.2|43834.2|43856.7|43836.7|43856.7|43836.7|43854.2|43834.2|7
1636686630000|2021-11-12 03:10:30|43854.2|43834.2|43852.2|43832.2|43854.2|43834.2|43848.7|43828.7|9
1636686640000|2021-11-12 03:10:40|43851.7|43831.7|43854.2|43834.2|43856.7|43836.7|43851.7|43831.7|2
1636686650000|2021-11-12 03:10:50|43851.7|43831.7|43851.7|43831.7|43851.7|43831.7|43849.2|43829.2|1
1636686660000|2021-11-12 03:11:00|||||||||1
1636686670000|2021-11-12 03:11:10|||||||||3
1636686680000|2021-11-12 03:11:20|43853.7|43833.7|43851.7|43831.7|43853.7|43833.7|43851.7|43831.7|2
1636686690000|2021-11-12 03:11:30|43855.8|43835.8|43854.2|43834.2|43856.7|43836.7|43854.2|43834.2|4
1636686700000|2021-11-12 03:11:40|43854.7|43834.7|43854.7|43834.7|43854.7|43834.7|43854.2|43834.2|0
1636686710000|2021-11-12 03:11:50|43853.7|43833.7|43851.7|43831.7|43853.7|43833.7|43851.7|43831.7|1
1636686720000|2021-11-12 03:12:00|43854.2|43834.2|43854.2|43834.2|43854.7|43834.7|43854.2|43834.2|4
1636686740000|2021-11-12 03:12:20|43856.7|43836.7|43856.7|43836.7|43856.7|43836.7|43851.7|43831.7|2
1636686750000|2021-11-12 03:12:30|43854.7|43834.7|43851.7|43831.7|43854.7|43834.7|43844.2|43824.2|6
1636686760000|2021-11-12 03:12:40|||||||||3
1636686770000|2021-11-12 03:12:50|43851.2|43831.2|43851.2|43831.2|43851.2|43831.2|43851.2|43831.2|0
1636686780000|2021-11-12 03:13:00|43849.2|43829.2|43841.2|43821.2|43849.2|43829.2|43841.2|43821.2|7
1636686790000|2021-11-12 03:13:10|43846.7|43826.7|43841.7|43821.7|43846.7|43826.7|43841.7|43821.7|4
1636686800000|2021-11-12 03:13:20|43842.2|43822.2|43838.7|43818.7|43844.2|43824.2|43838.7|43818.7|2
1636686810000|2021-11-12 03:13:30|43838.3|43818.3|43836.2|43816.2|43839.2|43819.2|43836.2|43816.2|5
1636686820000|2021-11-12 03:13:40|43833.7|43813.7|43833.7|43813.7|43833.7|43813.7|43833.7|43813.7|2
1636686830000|2021-11-12 03:13:50|43834.2|43814.2|43840.8|43820.8|43840.8|43820.8|43834.2|43814.2|6
1636686840000|2021-11-12 03:14:00|43843.3|43823.3|43838.3|43818.3|43843.3|43823.3|43838.3|43818.3|8
1636686850000|2021-11-12 03:14:10|43838.7|43818.7|43845.8|43825.8|43845.8|43825.8|43838.3|43818.3|4
1636686860000|2021-11-12 03:14:20|43846.2|43826.2|43853.3|43833.3|43853.3|43833.3|43846.2|43826.2|1
1636686870000|2021-11-12 03:14:30|43855.3|43835.3|43850.3|43830.3|43855.3|43835.3|43850.3|43830.3|2
1636686880000|2021-11-12 03:14:40|43848.3|43828.3|43843.3|43823.3|43848.3|43828.3|43843.3|43823.3|1
1636686890000|2021-11-12 03:14:50|||||||||2
1636686900000|2021-11-12 03:15:00|43842.8|43822.8|43838.3|43818.3|43842.8|43822.8|43838.3|43818.3|5
1636686910000|2021-11-12 03:15:10|43835.8|43815.8|43840.8|43820.8|43840.8|43820.8|43835.8|43815.8|1
1636686920000|2021-11-12 03:15:20|43838.3|43818.3|43835.8|43815.8|43838.3|43818.3|43835.8|43815.8|1
1636686930000|2021-11-12 03:15:30|43830.8|43810.8|43832.8|43812.8|43833.3|43813.3|43830.3|43810.3|3
1636686940000|2021-11-12 03:15:40|43830.8|43810.8|43830.8|43810.8|43833.3|43813.3|43830.8|43810.8|4
1636686950000|2021-11-12 03:15:50|43828.3|43808.3|43830.8|43810.8|43830.8|43810.8|43827.8|43807.8|2
1636686960000|2021-11-12 03:16:00|43828.3|43808.3|43826.2|43806.2|43828.3|43808.3|43818.3|43798.3|10
1636686970000|2021-11-12 03:16:10|43823.7|43803.7|43820.8|43800.8|43825.8|43805.8|43820.8|43800.8|2
1636686980000|2021-11-12 03:16:20|||||||||1
1636686990000|2021-11-12 03:16:30|43823.3|43803.3|43823.3|43803.3|43823.3|43803.3|43823.3|43803.3|4
1636687000000|2021-11-12 03:16:40|43823.7|43803.7|43823.3|43803.3|43825.8|43805.8|43823.3|43803.3|1
1636687010000|2021-11-12 03:16:50|43823.7|43803.7|43826.2|43806.2|43828.3|43808.3|43823.7|43803.7|3
1636687020000|2021-11-12 03:17:00|43824.2|43804.2|43823.3|43803.3|43824.2|43804.2|43820.8|43800.8|6
1636687030000|2021-11-12 03:17:10|43823.7|43803.7|43838.3|43818.3|43840.8|43820.8|43823.7|43803.7|16
1636687040000|2021-11-12 03:17:20|43835.8|43815.8|43835.8|43815.8|43835.8|43815.8|43835.8|43815.8|1
1636687050000|2021-11-12 03:17:30|43833.7|43813.7|43835.8|43815.8|43835.8|43815.8|43830.8|43810.8|0
1636687060000|2021-11-12 03:17:40|43833.3|43813.3|43838.3|43818.3|43840.8|43820.8|43833.3|43813.3|5
1636687070000|2021-11-12 03:17:50|43835.8|43815.8|43830.8|43810.8|43835.8|43815.8|43830.8|43810.8|2
1636687080000|2021-11-12 03:18:00|43828.7|43808.7|43820.8|43800.8|43828.7|43808.7|43820.8|43800.8|11
1636687090000|2021-11-12 03:18:10|43818.3|43798.3|43815.8|43795.8|43820.8|43800.8|43815.8|43795.8|3
1636687100000|2021-11-12 03:18:20|43818.3|43798.3|43820.8|43800.8|43820.8|43800.8|43815.8|43795.8|5
1636687110000|2021-11-12 03:18:30|43818.3|43798.3|43818.3|43798.3|43818.3|43798.3|43815.8|43795.8|0
1636687120000|2021-11-12 03:18:40|43817.8|43797.8|43818.3|43798.3|43818.3|43798.3|43815.8|43795.8|1
1636687130000|2021-11-12 03:18:50|43820.8|43800.8|43825.8|43805.8|43825.8|43805.8|43820.8|43800.8|12
1636687140000|2021-11-12 03:19:00|43825.3|43805.3|43818.3|43798.3|43825.3|43805.3|43817.8|43797.8|11
1636687150000|2021-11-12 03:19:10|43818.7|43798.7|43820.8|43800.8|43822.8|43802.8|43818.7|43798.7|3
1636687160000|2021-11-12 03:19:20|43822.8|43802.8|43823.7|43803.7|43823.7|43803.7|43822.8|43802.8|2
1636687170000|2021-11-12 03:19:30|43824.2|43804.2|43830.8|43810.8|43835.8|43815.8|43824.2|43804.2|5
1636687180000|2021-11-12 03:19:40|43833.3|43813.3|43830.8|43810.8|43835.8|43815.8|43830.8|43810.8|1
1636687190000|2021-11-12 03:19:50|43832.8|43812.8|43828.3|43808.3|43838.7|43818.7|43828.3|43808.3|12
1636687200000|2021-11-12 03:20:00|43828.7|43808.7|43818.3|43798.3|43830.8|43810.8|43817.8|43797.8|3
1636687210000|2021-11-12 03:20:10|43815.3|43795.3|43820.3|43800.3|43820.3|43800.3|43815.3|43795.3|7
1636687220000|2021-11-12 03:20:20|43820.8|43800.8|43822.8|43802.8|43822.8|43802.8|43820.8|43800.8|0
1636687230000|2021-11-12 03:20:30|43820.8|43800.8|43820.8|43800.8|43820.8|43800.8|43820.8|43800.8|0
1636687240000|2021-11-12 03:20:40|43824.9|43804.9|43820.8|43800.8|43824.9|43804.9|43820.8|43800.8|0
1636687250000|2021-11-12 03:20:50|43823.3|43803.3|43820.8|43800.8|43823.3|43803.3|43820.8|43800.8|2
1636687260000|2021-11-12 03:21:00|43818.3|43798.3|43795.8|43775.8|43818.3|43798.3|43793.7|43773.7|34
1636687270000|2021-11-12 03:21:10|43798.3|43778.3|43795.8|43775.8|43800.8|43780.8|43794.2|43774.2|3
1636687280000|2021-11-12 03:21:20|43796.2|43776.2|43805.8|43785.8|43805.8|43785.8|43796.2|43776.2|2
1636687290000|2021-11-12 03:21:30|43808.3|43788.3|43803.3|43783.3|43808.3|43788.3|43801.2|43781.2|6
1636687300000|2021-11-12 03:21:40|43801.2|43781.2|43795.8|43775.8|43801.2|43781.2|43793.7|43773.7|5
1636687310000|2021-11-12 03:21:50|43793.7|43773.7|43790.8|43770.8|43795.8|43775.8|43790.8|43770.8|2
1636687320000|2021-11-12 03:22:00|43793.3|43773.3|43790.8|43770.8|43795.8|43775.8|43785.8|43765.8|10
1636687330000|2021-11-12 03:22:10|43792.8|43772.8|43790.8|43770.8|43793.3|43773.3|43790.8|43770.8|7
1636687340000|2021-11-12 03:22:20|43792.8|43772.8|43795.8|43775.8|43795.8|43775.8|43792.8|43772.8|4
1636687350000|2021-11-12 03:22:30|43800.8|43780.8|43800.8|43780.8|43800.8|43780.8|43798.3|43778.3|11
1636687360000|2021-11-12 03:22:40|43800.3|43780.3|43796.2|43776.2|43800.3|43780.3|43795.8|43775.8|2
1636687370000|2021-11-12 03:22:50|43795.8|43775.8|43795.8|43775.8|43795.8|43775.8|43795.8|43775.8|1
1636687380000|2021-11-12 03:23:00|43793.7|43773.7|43785.8|43765.8|43793.7|43773.7|43783.3|43763.3|8
1636687390000|2021-11-12 03:23:10|43790.8|43770.8|43798.7|43778.7|43798.7|43778.7|43790.8|43770.8|7
1636687400000|2021-11-12 03:23:20|43800.8|43780.8|43808.3|43788.3|43808.3|43788.3|43800.8|43780.8|2
1636687410000|2021-11-12 03:23:30|43805.8|43785.8|43798.3|43778.3|43805.8|43785.8|43798.3|43778.3|4
1636687420000|2021-11-12 03:23:40|43795.8|43775.8|43794.9|43774.9|43798.3|43778.3|43793.3|43773.3|7
1636687430000|2021-11-12 03:23:50|43792.8|43772.8|43794.9|43774.9|43799.9|43779.9|43792.4|43772.4|8
1636687440000|2021-11-12 03:24:00|43797.4|43777.4|43801.9|43781.9|43801.9|43781.9|43794.9|43774.9|3
1636687450000|2021-11-12 03:24:10|43797.4|43777.4|43789.9|43769.9|43797.4|43777.4|43789.9|43769.9|0
1636687460000|2021-11-12 03:24:20|43787.4|43767.4|43789.9|43769.9|43789.9|43769.9|43779.9|43759.9|11
1636687470000|2021-11-12 03:24:30|43790.3|43770.3|43794.9|43774.9|43794.9|43774.9|43790.3|43770.3|0
1636687480000|2021-11-12 03:24:40|43792.8|43772.8|43794.9|43774.9|43794.9|43774.9|43789.9|43769.9|5
1636687500000|2021-11-12 03:25:00|43792.4|43772.4|43805.3|43785.3|43805.3|43785.3|43789.9|43769.9|9
1636687510000|2021-11-12 03:25:10|43809.9|43789.9|43810.3|43790.3|43811.9|43791.9|43809.9|43789.9|2
1636687520000|2021-11-12 03:25:20|43814.9|43794.9|43816.9|43796.9|43816.9|43796.9|43814.9|43794.9|2
1636687530000|2021-11-12 03:25:30|43817.4|43797.4|43816.9|43796.9|43817.4|43797.4|43816.9|43796.9|3
1636687540000|2021-11-12 03:25:40|43817.4|43797.4|43817.4|43797.4|43817.4|43797.4|43817.4|43797.4|0
1636687550000|2021-11-12 03:25:50|43817.8|43797.8|43824.9|43804.9|43824.9|43804.9|43817.4|43797.4|7
1636687560000|2021-11-12 03:26:00|43822.4|43802.4|43814.4|43794.4|43822.4|43802.4|43814.4|43794.4|4
1636687570000|2021-11-12 03:26:10|43814.9|43794.9|43821.9|43801.9|43821.9|43801.9|43814.9|43794.9|1
1636687580000|2021-11-12 03:26:20|43822.8|43802.8|43821.9|43801.9|43827.8|43807.8|43821.9|43801.9|7
1636687590000|2021-11-12 03:26:30|43822.4|43802.4|43829.4|43809.4|43829.4|43809.4|43822.4|43802.4|7
1636687600000|2021-11-12 03:26:40|43826.9|43806.9|43829.9|43809.9|43829.9|43809.9|43824.9|43804.9|0
1636687610000|2021-11-12 03:26:50|43829.4|43809.4|43829.9|43809.9|43829.9|43809.9|43829.4|43809.4|4
1636687620000|2021-11-12 03:27:00|43829.4|43809.4|43834.9|43814.9|43834.9|43814.9|43824.9|43804.9|3
1636687630000|2021-11-12 03:27:10|43832.4|43812.4|43834.4|43814.4|43834.4|43814.4|43831.9|43811.9|10
1636687640000|2021-11-12 03:27:20|43829.9|43809.9|43820.3|43800.3|43829.9|43809.9|43817.4|43797.4|10
1636687650000|2021-11-12 03:27:30|43819.9|43799.9|43819.9|43799.9|43819.9|43799.9|43819.9|43799.9|2
1636687660000|2021-11-12 03:27:40|43820.3|43800.3|43824.9|43804.9|43824.9|43804.9|43820.3|43800.3|1
1636687670000|2021-11-12 03:27:50|43822.8|43802.8|43826.9|43806.9|43826.9|43806.9|43822.8|43802.8|4
1636687680000|2021-11-12 03:28:00|43829.4|43809.4|43826.9|43806.9|43829.4|43809.4|43824.9|43804.9|2
1636687690000|2021-11-12 03:28:10|43824.9|43804.9|43832.4|43812.4|43832.4|43812.4|43824.9|43804.9|1
1636687700000|2021-11-12 03:28:20|43834.9|43814.9|43837.4|43817.4|43837.4|43817.4|43832.8|43812.8|6
1636687710000|2021-11-12 03:28:30|43839.9|43819.9|43839.9|43819.9|43842.4|43822.4|43837.4|43817.4|12
1636687720000|2021-11-12 03:28:40|43837.4|43817.4|43857.4|43837.4|43857.4|43837.4|43837.4|43817.4|8
1636687730000|2021-11-12 03:28:50|43856.9|43836.9|43852.4|43832.4|43856.9|43836.9|43849.9|43829.9|17
1636687740000|2021-11-12 03:29:00|43854.9|43834.9|43847.4|43827.4|43854.9|43834.9|43844.9|43824.9|7
1636687750000|2021-11-12 03:29:10|43844.9|43824.9|43842.8|43822.8|43847.8|43827.8|43842.8|43822.8|2
1636687760000|2021-11-12 03:29:20|43842.4|43822.4|43837.4|43817.4|43842.4|43822.4|43837.4|43817.4|6
1636687770000|2021-11-12 03:29:30|43835.3|43815.3|43837.8|43817.8|43837.8|43817.8|43834.9|43814.9|0
1636687780000|2021-11-12 03:29:40|43839.9|43819.9|43837.8|43817.8|43839.9|43819.9|43837.4|43817.4|2
1636687790000|2021-11-12 03:29:50|43837.4|43817.4|43835.3|43815.3|43837.4|43817.4|43834.9|43814.9|5
1636687800000|2021-11-12 03:30:00|43837.4|43817.4|43827.4|43807.4|43837.4|43817.4|43827.4|43807.4|2
1636687810000|2021-11-12 03:30:10|43822.4|43802.4|43824.9|43804.9|43824.9|43804.9|43822.4|43802.4|1
1636687820000|2021-11-12 03:30:20|43819.9|43799.9|43819.9|43799.9|43819.9|43799.9|43819.9|43799.9|0
1636687830000|2021-11-12 03:30:30|43822.4|43802.4|43824.9|43804.9|43824.9|43804.9|43822.4|43802.4|1
1636687840000|2021-11-12 03:30:40|43825.3|43805.3|43827.4|43807.4|43827.4|43807.4|43825.3|43805.3|1
1636687850000|2021-11-12 03:30:50|43829.9|43809.9|43829.9|43809.9|43829.9|43809.9|43829.9|43809.9|2
1636687870000|2021-11-12 03:31:10|43832.8|43812.8|43840.3|43820.3|43840.3|43820.3|43832.8|43812.8|0
1636687890000|2021-11-12 03:31:30|43842.4|43822.4|43842.4|43822.4|43842.4|43822.4|43842.4|43822.4|0
1636687920000|2021-11-12 03:32:00|43844.4|43824.4|43844.4|43824.4|43844.4|43824.4|43844.4|43824.4|0
1636687960000|2021-11-12 03:32:40|43842.4|43822.4|43840.3|43820.3|43842.4|43822.4|43840.3|43820.3|3
1636687970000|2021-11-12 03:32:50|43839.9|43819.9|43839.4|43819.4|43839.9|43819.9|43839.4|43819.4|0
1636687980000|2021-11-12 03:33:00|||||||||1
1636688000000|2021-11-12 03:33:20|43836.9|43816.9|43836.9|43816.9|43836.9|43816.9|43836.9|43816.9|1
1636688020000|2021-11-12 03:33:40|||||||||1
1636688050000|2021-11-12 03:34:10|||||||||1
1636688080000|2021-11-12 03:34:40|43837.8|43817.8|43840.8|43820.8|43840.8|43820.8|43837.8|43817.8|1
1636688090000|2021-11-12 03:34:50|||||||||1
1636688100000|2021-11-12 03:35:00|43840.3|43820.3|43837.4|43817.4|43840.3|43820.3|43837.4|43817.4|5
1636688110000|2021-11-12 03:35:10|43834.9|43814.9|43834.9|43814.9|43834.9|43814.9|43834.9|43814.9|1
1636688120000|2021-11-12 03:35:20|43837.8|43817.8|43837.8|43817.8|43837.8|43817.8|43837.8|43817.8|1
1636688130000|2021-11-12 03:35:30|43838.3|43818.3|43837.8|43817.8|43838.3|43818.3|43837.8|43817.8|1
1636688140000|2021-11-12 03:35:40|43840.3|43820.3|43837.8|43817.8|43840.3|43820.3|43837.8|43817.8|0
1636688170000|2021-11-12 03:36:10|43838.3|43818.3|43840.3|43820.3|43840.3|43820.3|43838.3|43818.3|0
1636688180000|2021-11-12 03:36:20|43840.8|43820.8|43840.8|43820.8|43840.8|43820.8|43840.8|43820.8|4
1636688190000|2021-11-12 03:36:30|43840.3|43820.3|43842.8|43822.8|43842.8|43822.8|43840.3|43820.3|1
1636688220000|2021-11-12 03:37:00|43844.9|43824.9|43859.9|43839.9|43859.9|43839.9|43844.9|43824.9|11
1636688230000|2021-11-12 03:37:10|43860.3|43840.3|43860.3|43840.3|43860.3|43840.3|43860.3|43840.3|0
1636688240000|2021-11-12 03:37:20|43862.4|43842.4|43862.4|43842.4|43862.4|43842.4|43862.4|43842.4|1
1636688250000|2021-11-12 03:37:30|43864.4|43844.4|43864.9|43844.9|43864.9|43844.9|43864.4|43844.4|1
1636688260000|2021-11-12 03:37:40|43862.4|43842.4|43862.4|43842.4|43862.4|43842.4|43862.4|43842.4|0
1636688270000|2021-11-12 03:37:50|43864.9|43844.9|43864.9|43844.9|43864.9|43844.9|43864.9|43844.9|1
1636688280000|2021-11-12 03:38:00|43866.9|43846.9|43861.9|43841.9|43866.9|43846.9|43861.9|43841.9|1
1636688290000|2021-11-12 03:38:10|43864.4|43844.4|43864.4|43844.4|43864.4|43844.4|43864.4|43844.4|0
1636688310000|2021-11-12 03:38:30|43861.9|43841.9|43861.9|43841.9|43861.9|43841.9|43861.9|43841.9|0
1636688330000|2021-11-12 03:38:50|43859.9|43839.9|43859.9|43839.9|43859.9|43839.9|43859.9|43839.9|0
1636688390000|2021-11-12 03:39:50|||||||||1
1636688440000|2021-11-12 03:40:40|43859.4|43839.4|43856.9|43836.9|43859.4|43839.4|43856.9|43836.9|0
1636688450000|2021-11-12 03:40:50|43854.9|43834.9|43854.9|43834.9|43854.9|43834.9|43854.9|43834.9|1
1636688460000|2021-11-12 03:41:00|43852.4|43832.4|43844.9|43824.9|43852.4|43832.4|43844.9|43824.9|1
1636688470000|2021-11-12 03:41:10|43842.4|43822.4|43842.4|43822.4|43842.4|43822.4|43842.4|43822.4|0
1636688480000|2021-11-12 03:41:20|43839.9|43819.9|43834.9|43814.9|43839.9|43819.9|43834.9|43814.9|1
1636688500000|2021-11-12 03:41:40|43832.4|43812.4|43834.9|43814.9|43834.9|43814.9|43832.4|43812.4|1
1636688510000|2021-11-12 03:41:50|43836.9|43816.9|43836.9|43816.9|43836.9|43816.9|43836.9|43816.9|2
1636688540000|2021-11-12 03:42:20|||||||||2
1636688550000|2021-11-12 03:42:30|43841.9|43821.9|43841.9|43821.9|43841.9|43821.9|43841.9|43821.9|2
1636688560000|2021-11-12 03:42:40|43842.4|43822.4|43844.4|43824.4|43844.4|43824.4|43842.4|43822.4|0
1636688570000|2021-11-12 03:42:50|||||||||1
1636688630000|2021-11-12 03:43:50|43851.9|43831.9|43851.9|43831.9|43851.9|43831.9|43851.9|43831.9|3
1636688670000|2021-11-12 03:44:30|43854.4|43834.4|43854.4|43834.4|43854.4|43834.4|43854.4|43834.4|4
1636688680000|2021-11-12 03:44:40|43854.9|43834.9|43854.9|43834.9|43854.9|43834.9|43854.9|43834.9|1
1636688700000|2021-11-12 03:45:00|||||||||1
1636688710000|2021-11-12 03:45:10|||||||||1
1636688720000|2021-11-12 03:45:20|||||||||2
1636688730000|2021-11-12 03:45:30|43855.3|43835.3|43852.4|43832.4|43855.3|43835.3|43852.4|43832.4|1
1636688760000|2021-11-12 03:46:00|||||||||1
1636688770000|2021-11-12 03:46:10|||||||||1
1636688780000|2021-11-12 03:46:20|43851.9|43831.9|43849.9|43829.9|43851.9|43831.9|43849.9|43829.9|0
1636688810000|2021-11-12 03:46:50|43847.4|43827.4|43847.4|43827.4|43847.4|43827.4|43847.4|43827.4|1
1636688820000|2021-11-12 03:47:00|43842.4|43822.4|43842.4|43822.4|43842.4|43822.4|43842.4|43822.4|3
1636688860000|2021-11-12 03:47:40|43837.4|43817.4|43837.4|43817.4|43837.4|43817.4|43837.4|43817.4|2
1636688870000|2021-11-12 03:47:50|43834.9|43814.9|43834.9|43814.9|43834.9|43814.9|43830.3|43810.3|0
1636688880000|2021-11-12 03:48:00|43830.3|43810.3|43839.4|43819.4|43839.4|43819.4|43830.3|43810.3|9
1636688930000|2021-11-12 03:48:50|43839.9|43819.9|43841.9|43821.9|43841.9|43821.9|43839.9|43819.9|0
1636688940000|2021-11-12 03:49:00|43844.4|43824.4|43844.4|43824.4|43844.4|43824.4|43844.4|43824.4|0
1636688950000|2021-11-12 03:49:10|||||||||1
1636688970000|2021-11-12 03:49:30|43846.9|43826.9|43842.4|43822.4|43846.9|43826.9|43842.4|43822.4|2
1636688980000|2021-11-12 03:49:40|43840.3|43820.3|43840.3|43820.3|43840.3|43820.3|43840.3|43820.3|4
1636688990000|2021-11-12 03:49:50|||||||||1
1636689000000|2021-11-12 03:50:00|||||||||1
1636689010000|2021-11-12 03:50:10|||||||||1
1636689040000|2021-11-12 03:50:40|43837.8|43817.8|43837.8|43817.8|43837.8|43817.8|43837.8|43817.8|4
1636689060000|2021-11-12 03:51:00|43837.4|43817.4|43837.8|43817.8|43837.8|43817.8|43837.4|43817.4|2
1636689070000|2021-11-12 03:51:10|||||||||2
1636689080000|2021-11-12 03:51:20|43835.8|43815.8|43835.8|43815.8|43835.8|43815.8|43835.8|43815.8|1
1636689100000|2021-11-12 03:51:40|43837.8|43817.8|43837.8|43817.8|43837.8|43817.8|43837.8|43817.8|3
1636689120000|2021-11-12 03:52:00|43842.8|43822.8|43842.8|43822.8|43842.8|43822.8|43842.8|43822.8|2
1636689150000|2021-11-12 03:52:30|||||||||1
1636689180000|2021-11-12 03:53:00|||||||||2
1636689190000|2021-11-12 03:53:10|43845.3|43825.3|43845.3|43825.3|43845.3|43825.3|43845.3|43825.3|4
1636689210000|2021-11-12 03:53:30|43845.8|43825.8|43847.8|43827.8|43847.8|43827.8|43845.8|43825.8|1
1636689220000|2021-11-12 03:53:40|||||||||1
1636689230000|2021-11-12 03:53:50|43845.8|43825.8|43843.3|43823.3|43845.8|43825.8|43843.3|43823.3|2
1636689270000|2021-11-12 03:54:30|43840.8|43820.8|43838.7|43818.7|43840.8|43820.8|43838.7|43818.7|0
1636689310000|2021-11-12 03:55:10|43840.8|43820.8|43840.8|43820.8|43840.8|43820.8|43840.8|43820.8|1
1636689320000|2021-11-12 03:55:20|43838.7|43818.7|43840.8|43820.8|43840.8|43820.8|43838.7|43818.7|0
1636689360000|2021-11-12 03:56:00|43840.3|43820.3|43838.3|43818.3|43840.3|43820.3|43838.3|43818.3|1
1636689370000|2021-11-12 03:56:10|43837.8|43817.8|43835.8|43815.8|43837.8|43817.8|43835.8|43815.8|0
1636689380000|2021-11-12 03:56:20|||||||||1
1636689420000|2021-11-12 03:57:00|43838.3|43818.3|43835.8|43815.8|43838.3|43818.3|43835.8|43815.8|3
1636689450000|2021-11-12 03:57:30|43835.3|43815.3|43832.8|43812.8|43835.3|43815.3|43832.8|43812.8|1
1636689460000|2021-11-12 03:57:40|43835.8|43815.8|43835.8|43815.8|43835.8|43815.8|43835.8|43815.8|1
1636689470000|2021-11-12 03:57:50|43833.3|43813.3|43833.3|43813.3|43833.3|43813.3|43833.3|43813.3|0
1636689520000|2021-11-12 03:58:40|43835.8|43815.8|43835.8|43815.8|43835.8|43815.8|43835.8|43815.8|0
1636689530000|2021-11-12 03:58:50|43833.3|43813.3|43835.3|43815.3|43835.3|43815.3|43832.8|43812.8|2
1636689540000|2021-11-12 03:59:00|43833.3|43813.3|43833.3|43813.3|43833.3|43813.3|43833.3|43813.3|0
1636689550000|2021-11-12 03:59:10|43831.2|43811.2|43831.2|43811.2|43831.2|43811.2|43831.2|43811.2|3
1636689560000|2021-11-12 03:59:20|43831.7|43811.7|43835.8|43815.8|43835.8|43815.8|43831.7|43811.7|0
1636689570000|2021-11-12 03:59:30|43831.2|43811.2|43833.3|43813.3|43835.8|43815.8|43831.2|43811.2|2
1636689580000|2021-11-12 03:59:40|43835.8|43815.8|43835.8|43815.8|43835.8|43815.8|43835.8|43815.8|0
1636689600000|2021-11-12 04:00:00|43832.8|43812.8|43830.8|43810.8|43832.8|43812.8|43830.8|43810.8|1
1636689610000|2021-11-12 04:00:10|||||||||2
1636689630000|2021-11-12 04:00:30|43828.7|43808.7|43828.7|43808.7|43828.7|43808.7|43828.7|43808.7|1
1636689640000|2021-11-12 04:00:40|43825.8|43805.8|43823.3|43803.3|43825.8|43805.8|43823.3|43803.3|2
1636689650000|2021-11-12 04:00:50|||||||||2
1636689670000|2021-11-12 04:01:10|||||||||5
1636689700000|2021-11-12 04:01:40|43825.8|43805.8|43825.8|43805.8|43825.8|43805.8|43825.8|43805.8|1
1636689710000|2021-11-12 04:01:50|43828.3|43808.3|43828.3|43808.3|43828.3|43808.3|43828.3|43808.3|1
1636689730000|2021-11-12 04:02:10|43830.3|43810.3|43830.8|43810.8|43830.8|43810.8|43828.3|43808.3|1
1636689740000|2021-11-12 04:02:20|43833.7|43813.7|43836.2|43816.2|43836.2|43816.2|43833.7|43813.7|1
1636689750000|2021-11-12 04:02:30|43838.3|43818.3|43835.8|43815.8|43838.3|43818.3|43835.8|43815.8|1
1636689760000|2021-11-12 04:02:40|43838.3|43818.3|43835.8|43815.8|43838.3|43818.3|43835.8|43815.8|1
1636689780000|2021-11-12 04:03:00|43836.2|43816.2|43836.2|43816.2|43838.3|43818.3|43836.2|43816.2|1
1636689790000|2021-11-12 04:03:10|43835.8|43815.8|43833.3|43813.3|43835.8|43815.8|43833.3|43813.3|4
1636689820000|2021-11-12 04:03:40|||||||||2
1636689850000|2021-11-12 04:04:10|43830.8|43810.8|43830.8|43810.8|43830.8|43810.8|43830.8|43810.8|1
1636689870000|2021-11-12 04:04:30|43828.3|43808.3|43830.8|43810.8|43830.8|43810.8|43828.3|43808.3|1
1636689880000|2021-11-12 04:04:40|43828.3|43808.3|43830.8|43810.8|43830.8|43810.8|43828.3|43808.3|1
1636689890000|2021-11-12 04:04:50|43833.3|43813.3|43833.3|43813.3|43833.3|43813.3|43833.3|43813.3|0
1636689900000|2021-11-12 04:05:00|43831.2|43811.2|43828.3|43808.3|43831.2|43811.2|43828.3|43808.3|2
1636689910000|2021-11-12 04:05:10|43825.8|43805.8|43825.8|43805.8|43825.8|43805.8|43825.8|43805.8|2
1636689930000|2021-11-12 04:05:30|43823.7|43803.7|43823.7|43803.7|43823.7|43803.7|43823.7|43803.7|0
1636690000000|2021-11-12 04:06:40|||||||||2
1636690040000|2021-11-12 04:07:20|43823.3|43803.3|43823.3|43803.3|43823.3|43803.3|43823.3|43803.3|0
1636690050000|2021-11-12 04:07:30|||||||||1
1636690070000|2021-11-12 04:07:50|43820.8|43800.8|43820.8|43800.8|43820.8|43800.8|43820.8|43800.8|3
1636690080000|2021-11-12 04:08:00|43818.7|43798.7|43820.8|43800.8|43820.8|43800.8|43818.7|43798.7|0
1636690110000|2021-11-12 04:08:30|43818.7|43798.7|43816.7|43796.7|43818.7|43798.7|43816.7|43796.7|3
1636690130000|2021-11-12 04:08:50|||||||||2
1636690140000|2021-11-12 04:09:00|43816.2|43796.2|43816.2|43796.2|43816.2|43796.2|43816.2|43796.2|1
1636690170000|2021-11-12 04:09:30|||||||||1
1636690180000|2021-11-12 04:09:40|43811.7|43791.7|43811.7|43791.7|43811.7|43791.7|43811.7|43791.7|7
1636690200000|2021-11-12 04:10:00|43816.2|43796.2|43816.2|43796.2|43816.2|43796.2|43816.2|43796.2|1
1636690220000|2021-11-12 04:10:20|43816.7|43796.7|43816.7|43796.7|43816.7|43796.7|43816.7|43796.7|0
1636690260000|2021-11-12 04:11:00|43818.7|43798.7|43818.7|43798.7|43818.7|43798.7|43818.7|43798.7|0
1636690280000|2021-11-12 04:11:20|43816.7|43796.7|43816.7|43796.7|43816.7|43796.7|43816.7|43796.7|2
1636690290000|2021-11-12 04:11:30|43815.8|43795.8|43815.3|43795.3|43815.8|43795.8|43815.3|43795.3|3
1636690300000|2021-11-12 04:11:40|43811.2|43791.2|43811.2|43791.2|43811.2|43791.2|43811.2|43791.2|2
1636690310000|2021-11-12 04:11:50|||||||||1
1636690320000|2021-11-12 04:12:00|43808.7|43788.7|43808.7|43788.7|43808.7|43788.7|43808.7|43788.7|2
1636690340000|2021-11-12 04:12:20|43806.2|43786.2|43806.2|43786.2|43806.2|43786.2|43806.2|43786.2|1
1636690350000|2021-11-12 04:12:30|43805.8|43785.8|43803.7|43783.7|43805.8|43785.8|43803.7|43783.7|1
1636690370000|2021-11-12 04:12:50|||||||||4
1636690380000|2021-11-12 04:13:00|||||||||1
1636690390000|2021-11-12 04:13:10|||||||||1
1636690420000|2021-11-12 04:13:40|43805.8|43785.8|43805.8|43785.8|43805.8|43785.8|43805.8|43785.8|1
1636690440000|2021-11-12 04:14:00|||||||||2
1636690480000|2021-11-12 04:14:40|43810.3|43790.3|43808.3|43788.3|43810.3|43790.3|43808.3|43788.3|3
1636690490000|2021-11-12 04:14:50|43810.3|43790.3|43810.3|43790.3|43810.3|43790.3|43810.3|43790.3|3
1636690500000|2021-11-12 04:15:00|43805.8|43785.8|43808.7|43788.7|43808.7|43788.7|43805.8|43785.8|4
1636690520000|2021-11-12 04:15:20|||||||||1
1636690550000|2021-11-12 04:15:50|43810.8|43790.8|43810.8|43790.8|43810.8|43790.8|43810.8|43790.8|0
1636690580000|2021-11-12 04:16:20|43811.7|43791.7|43811.7|43791.7|43811.7|43791.7|43811.7|43791.7|1
1636690590000|2021-11-12 04:16:30|43811.2|43791.2|43815.8|43795.8|43815.8|43795.8|43811.2|43791.2|6
1636690610000|2021-11-12 04:16:50|43816.2|43796.2|43815.8|43795.8|43816.2|43796.2|43815.8|43795.8|1
1636690620000|2021-11-12 04:17:00|43818.7|43798.7|43815.8|43795.8|43818.7|43798.7|43815.8|43795.8|4
1636690650000|2021-11-12 04:17:30|43818.3|43798.3|43818.3|43798.3|43818.3|43798.3|43818.3|43798.3|2
1636690710000|2021-11-12 04:18:30|43818.7|43798.7|43820.8|43800.8|43820.8|43800.8|43818.7|43798.7|1
1636690730000|2021-11-12 04:18:50|43818.7|43798.7|43818.7|43798.7|43818.7|43798.7|43816.2|43796.2|1
1636690750000|2021-11-12 04:19:10|||||||||1
1636690780000|2021-11-12 04:19:40|43819.2|43799.2|43826.2|43806.2|43826.2|43806.2|43819.2|43799.2|2
1636690820000|2021-11-12 04:20:20|43828.3|43808.3|43826.7|43806.7|43828.7|43808.7|43826.7|43806.7|1
1636690830000|2021-11-12 04:20:30|43823.7|43803.7|43823.7|43803.7|43823.7|43803.7|43823.7|43803.7|2
1636690890000|2021-11-12 04:21:30|||||||||1
1636690920000|2021-11-12 04:22:00|43821.7|43801.7|43821.7|43801.7|43821.7|43801.7|43821.7|43801.7|1
1636690940000|2021-11-12 04:22:20|43823.7|43803.7|43823.7|43803.7|43823.7|43803.7|43823.7|43803.7|0
1636691000000|2021-11-12 04:23:20|43826.2|43806.2|43826.2|43806.2|43826.2|43806.2|43826.2|43806.2|0
1636691010000|2021-11-12 04:23:30|||||||||1
1636691040000|2021-11-12 04:24:00|43823.7|43803.7|43826.2|43806.2|43826.2|43806.2|43823.7|43803.7|0
1636691060000|2021-11-12 04:24:20|43823.7|43803.7|43821.7|43801.7|43823.7|43803.7|43821.7|43801.7|6
1636691160000|2021-11-12 04:26:00|||||||||1
1636691220000|2021-11-12 04:27:00|43819.2|43799.2|43819.2|43799.2|43819.2|43799.2|43819.2|43799.2|2
1636691230000|2021-11-12 04:27:10|43821.2|43801.2|43821.2|43801.2|43821.2|43801.2|43821.2|43801.2|0
1636691240000|2021-11-12 04:27:20|43821.7|43801.7|43821.7|43801.7|43821.7|43801.7|43821.7|43801.7|0
1636691270000|2021-11-12 04:27:50|43824.2|43804.2|43824.2|43804.2|43824.2|43804.2|43824.2|43804.2|3
1636691280000|2021-11-12 04:28:00|43827.1|43807.1|43827.1|43807.1|43827.1|43807.1|43827.1|43807.1|2
1636691290000|2021-11-12 04:28:10|43826.7|43806.7|43826.7|43806.7|43826.7|43806.7|43826.7|43806.7|0
1636691320000|2021-11-12 04:28:40|43824.2|43804.2|43824.2|43804.2|43824.2|43804.2|43824.2|43804.2|1
1636691330000|2021-11-12 04:28:50|||||||||2
1636691400000|2021-11-12 04:30:00|43821.2|43801.2|43821.2|43801.2|43821.2|43801.2|43821.2|43801.2|1
1636691410000|2021-11-12 04:30:10|43823.2|43803.2|43824.2|43804.2|43824.2|43804.2|43823.2|43803.2|1
1636691430000|2021-11-12 04:30:30|||||||||1
1636691460000|2021-11-12 04:31:00|43829.2|43809.2|43829.2|43809.2|43829.2|43809.2|43829.2|43809.2|2
1636691480000|2021-11-12 04:31:20|43829.6|43809.6|43837.1|43817.1|43837.1|43817.1|43829.6|43809.6|6
1636691490000|2021-11-12 04:31:30|43839.6|43819.6|43844.2|43824.2|43844.2|43824.2|43839.6|43819.6|4
1636691500000|2021-11-12 04:31:40|43841.7|43821.7|43841.7|43821.7|43841.7|43821.7|43841.7|43821.7|3
1636691530000|2021-11-12 04:32:10|||||||||2
1636691540000|2021-11-12 04:32:20|43844.2|43824.2|43846.7|43826.7|43846.7|43826.7|43844.2|43824.2|1
1636691560000|2021-11-12 04:32:40|43847.1|43827.1|43846.7|43826.7|43847.1|43827.1|43846.7|43826.7|1
1636691570000|2021-11-12 04:32:50|||||||||3
1636691580000|2021-11-12 04:33:00|43844.2|43824.2|43841.2|43821.2|43844.2|43824.2|43841.2|43821.2|2
1636691600000|2021-11-12 04:33:20|43841.7|43821.7|43839.2|43819.2|43841.7|43821.7|43839.2|43819.2|1
1636691610000|2021-11-12 04:33:30|||||||||1
1636691620000|2021-11-12 04:33:40|43841.2|43821.2|43841.2|43821.2|43841.2|43821.2|43838.7|43818.7|0
1636691640000|2021-11-12 04:34:00|43838.7|43818.7|43834.6|43814.6|43838.7|43818.7|43834.6|43814.6|1
1636691650000|2021-11-12 04:34:10|43834.2|43814.2|43829.6|43809.6|43834.2|43814.2|43829.6|43809.6|7
1636691670000|2021-11-12 04:34:30|||||||||5
1636691710000|2021-11-12 04:35:10|43827.6|43807.6|43827.1|43807.1|43827.6|43807.6|43827.1|43807.1|1
1636691730000|2021-11-12 04:35:30|43826.7|43806.7|43824.6|43804.6|43826.7|43806.7|43824.6|43804.6|0
1636691750000|2021-11-12 04:35:50|43826.7|43806.7|43826.7|43806.7|43826.7|43806.7|43826.7|43806.7|1
1636691760000|2021-11-12 04:36:00|||||||||1
1636691780000|2021-11-12 04:36:20|43829.6|43809.6|43829.6|43809.6|43829.6|43809.6|43829.6|43809.6|2
1636691870000|2021-11-12 04:37:50|43831.7|43811.7|43831.7|43811.7|43831.7|43811.7|43831.7|43811.7|1
1636691880000|2021-11-12 04:38:00|43832.1|43812.1|43832.1|43812.1|43832.1|43812.1|43832.1|43812.1|0
1636691890000|2021-11-12 04:38:10|43834.6|43814.6|43834.6|43814.6|43834.6|43814.6|43834.6|43814.6|0
1636691900000|2021-11-12 04:38:20|43839.6|43819.6|43841.7|43821.7|43841.7|43821.7|43839.6|43819.6|2
1636691910000|2021-11-12 04:38:30|43842.1|43822.1|43842.1|43822.1|43842.1|43822.1|43842.1|43822.1|1
1636691930000|2021-11-12 04:38:50|43844.6|43824.6|43842.6|43822.6|43844.6|43824.6|43842.6|43822.6|1
1636691940000|2021-11-12 04:39:00|43844.6|43824.6|43846.7|43826.7|43846.7|43826.7|43842.1|43822.1|1
1636691950000|2021-11-12 04:39:10|43847.1|43827.1|43851.7|43831.7|43851.7|43831.7|43847.1|43827.1|6
1636691980000|2021-11-12 04:39:40|43854.2|43834.2|43851.7|43831.7|43854.2|43834.2|43851.7|43831.7|2
1636692070000|2021-11-12 04:41:10|43847.1|43827.1|43836.7|43816.7|43847.1|43827.1|43836.7|43816.7|2
1636692090000|2021-11-12 04:41:30|||||||||1
1636692110000|2021-11-12 04:41:50|43831.7|43811.7|43831.2|43811.2|43831.7|43811.7|43831.2|43811.2|2
1636692120000|2021-11-12 04:42:00|43834.6|43814.6|43841.7|43821.7|43841.7|43821.7|43834.6|43814.6|1
1636692180000|2021-11-12 04:43:00|43844.2|43824.2|43844.2|43824.2|43844.2|43824.2|43844.2|43824.2|0
1636692190000|2021-11-12 04:43:10|43843.7|43823.7|43843.7|43823.7|43843.7|43823.7|43843.7|43823.7|0
1636692200000|2021-11-12 04:43:20|||||||||1
1636692260000|2021-11-12 04:44:20|43844.2|43824.2|43862.1|43842.1|43862.1|43842.1|43844.2|43824.2|7
1636692270000|2021-11-12 04:44:30|43864.2|43844.2|43863.7|43843.7|43866.2|43846.2|43863.7|43843.7|1
1636692280000|2021-11-12 04:44:40|43864.2|43844.2|43864.2|43844.2|43864.2|43844.2|43864.2|43844.2|1
1636692290000|2021-11-12 04:44:50|43863.7|43843.7|43863.7|43843.7|43863.7|43843.7|43863.7|43843.7|2
1636692300000|2021-11-12 04:45:00|||||||||1
1636692310000|2021-11-12 04:45:10|43864.2|43844.2|43866.2|43846.2|43866.2|43846.2|43863.7|43843.7|1
1636692340000|2021-11-12 04:45:40|43863.7|43843.7|43863.7|43843.7|43866.2|43846.2|43863.7|43843.7|1
1636692350000|2021-11-12 04:45:50|||||||||2
1636692360000|2021-11-12 04:46:00|43864.2|43844.2|43864.2|43844.2|43866.7|43846.7|43863.7|43843.7|0
1636692380000|2021-11-12 04:46:20|43863.7|43843.7|43863.7|43843.7|43863.7|43843.7|43863.7|43843.7|0
1636692390000|2021-11-12 04:46:30|||||||||5
1636692410000|2021-11-12 04:46:50|43866.2|43846.2|43863.7|43843.7|43866.2|43846.2|43863.7|43843.7|1
1636692420000|2021-11-12 04:47:00|43866.2|43846.2|43866.2|43846.2|43866.2|43846.2|43866.2|43846.2|0
1636692430000|2021-11-12 04:47:10|43868.7|43848.7|43863.7|43843.7|43868.7|43848.7|43863.7|43843.7|1
1636692460000|2021-11-12 04:47:40|43861.7|43841.7|43861.7|43841.7|43861.7|43841.7|43861.7|43841.7|0
1636692470000|2021-11-12 04:47:50|43856.7|43836.7|43856.7|43836.7|43856.7|43836.7|43856.7|43836.7|0
1636692480000|2021-11-12 04:48:00|43856.2|43836.2|43856.2|43836.2|43856.2|43836.2|43856.2|43836.2|0
1636692490000|2021-11-12 04:48:10|||||||||1
1636692500000|2021-11-12 04:48:20|43853.7|43833.7|43853.7|43833.7|43853.7|43833.7|43853.7|43833.7|0
1636692510000|2021-11-12 04:48:30|43849.2|43829.2|43849.2|43829.2|43850.1|43830.1|43849.2|43829.2|2
1636692530000|2021-11-12 04:48:50|43854.2|43834.2|43849.2|43829.2|43854.2|43834.2|43849.2|43829.2|1
1636692540000|2021-11-12 04:49:00|43853.7|43833.7|43853.7|43833.7|43853.7|43833.7|43853.7|43833.7|2
1636692550000|2021-11-12 04:49:10|||||||||3
1636692560000|2021-11-12 04:49:20|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|2
1636692580000|2021-11-12 04:49:40|43859.1|43839.1|43861.2|43841.2|43861.2|43841.2|43859.1|43839.1|0
1636692610000|2021-11-12 04:50:10|43863.7|43843.7|43866.2|43846.2|43866.2|43846.2|43863.7|43843.7|2
1636692620000|2021-11-12 04:50:20|43866.6|43846.6|43868.7|43848.7|43868.7|43848.7|43866.6|43846.6|0
1636692630000|2021-11-12 04:50:30|43871.2|43851.2|43871.6|43851.6|43871.6|43851.6|43871.2|43851.2|1
1636692640000|2021-11-12 04:50:40|43871.2|43851.2|43871.6|43851.6|43871.6|43851.6|43871.2|43851.2|1
1636692650000|2021-11-12 04:50:50|43873.7|43853.7|43873.2|43853.2|43873.7|43853.7|43873.2|43853.2|2
1636692660000|2021-11-12 04:51:00|43873.7|43853.7|43871.2|43851.2|43873.7|43853.7|43871.2|43851.2|2
1636692680000|2021-11-12 04:51:20|43873.2|43853.2|43873.2|43853.2|43873.2|43853.2|43873.2|43853.2|0
1636692690000|2021-11-12 04:51:30|43873.7|43853.7|43865.7|43845.7|43873.7|43853.7|43865.7|43845.7|8
1636692700000|2021-11-12 04:51:40|43867.8|43847.8|43867.8|43847.8|43867.8|43847.8|43867.8|43847.8|0
1636692710000|2021-11-12 04:51:50|43868.2|43848.2|43870.3|43850.3|43870.3|43850.3|43868.2|43848.2|0
1636692730000|2021-11-12 04:52:10|43870.7|43850.7|43872.8|43852.8|43872.8|43852.8|43870.7|43850.7|0
1636692760000|2021-11-12 04:52:40|||||||||4
1636692770000|2021-11-12 04:52:50|43873.2|43853.2|43873.2|43853.2|43873.2|43853.2|43873.2|43853.2|1
1636692780000|2021-11-12 04:53:00|43875.3|43855.3|43878.2|43858.2|43878.2|43858.2|43875.3|43855.3|0
1636692790000|2021-11-12 04:53:10|||||||||1
1636692800000|2021-11-12 04:53:20|43877.8|43857.8|43875.7|43855.7|43877.8|43857.8|43875.7|43855.7|0
1636692810000|2021-11-12 04:53:30|43872.8|43852.8|43872.8|43852.8|43872.8|43852.8|43872.8|43852.8|0
1636692820000|2021-11-12 04:53:40|43870.3|43850.3|43870.3|43850.3|43870.3|43850.3|43870.3|43850.3|2
1636692870000|2021-11-12 04:54:30|43867.8|43847.8|43867.8|43847.8|43870.3|43850.3|43867.8|43847.8|0
1636692880000|2021-11-12 04:54:40|43870.3|43850.3|43870.3|43850.3|43870.3|43850.3|43870.3|43850.3|0
1636692900000|2021-11-12 04:55:00|43872.3|43852.3|43872.8|43852.8|43872.8|43852.8|43872.3|43852.3|1
1636692930000|2021-11-12 04:55:30|43870.3|43850.3|43868.2|43848.2|43870.3|43850.3|43868.2|43848.2|1
1636692970000|2021-11-12 04:56:10|43867.8|43847.8|43865.7|43845.7|43867.8|43847.8|43865.7|43845.7|0
1636692990000|2021-11-12 04:56:30|||||||||2
1636693000000|2021-11-12 04:56:40|43865.3|43845.3|43865.3|43845.3|43865.3|43845.3|43865.3|43845.3|2
1636693050000|2021-11-12 04:57:30|43863.2|43843.2|43863.2|43843.2|43863.2|43843.2|43863.2|43843.2|0
1636693060000|2021-11-12 04:57:40|43862.8|43842.8|43860.7|43840.7|43862.8|43842.8|43860.7|43840.7|3
1636693070000|2021-11-12 04:57:50|||||||||7
1636693080000|2021-11-12 04:58:00|43858.7|43838.7|43859.8|43839.8|43860.3|43840.3|43858.2|43838.2|3
1636693090000|2021-11-12 04:58:10|43857.8|43837.8|43857.3|43837.3|43857.8|43837.8|43857.3|43837.3|0
1636693100000|2021-11-12 04:58:20|43859.4|43839.4|43859.4|43839.4|43859.4|43839.4|43859.4|43839.4|0
1636693130000|2021-11-12 04:58:50|43859.8|43839.8|43859.8|43839.8|43859.8|43839.8|43859.8|43839.8|0
1636693150000|2021-11-12 04:59:10|||||||||1
1636693200000|2021-11-12 05:00:00|43862.3|43842.3|43859.8|43839.8|43862.3|43842.3|43859.4|43839.4|1
1636693230000|2021-11-12 05:00:30|43862.3|43842.3|43861.9|43841.9|43862.3|43842.3|43861.9|43841.9|0
1636693240000|2021-11-12 05:00:40|43859.8|43839.8|43859.8|43839.8|43859.8|43839.8|43859.8|43839.8|0
1636693280000|2021-11-12 05:01:20|43859.4|43839.4|43859.8|43839.8|43859.8|43839.8|43857.3|43837.3|0
1636693300000|2021-11-12 05:01:40|43862.3|43842.3|43859.8|43839.8|43862.3|43842.3|43859.8|43839.8|1
1636693350000|2021-11-12 05:02:30|43857.8|43837.8|43857.3|43837.3|43857.8|43837.8|43857.3|43837.3|5
1636693370000|2021-11-12 05:02:50|43855.3|43835.3|43854.8|43834.8|43855.3|43835.3|43854.8|43834.8|1
1636693390000|2021-11-12 05:03:10|43852.3|43832.3|43852.3|43832.3|43852.3|43832.3|43852.3|43832.3|2
1636693400000|2021-11-12 05:03:20|||||||||2
1636693430000|2021-11-12 05:03:50|43850.3|43830.3|43850.3|43830.3|43850.3|43830.3|43850.3|43830.3|0
1636693440000|2021-11-12 05:04:00|43847.3|43827.3|43849.8|43829.8|43849.8|43829.8|43847.3|43827.3|1
1636693480000|2021-11-12 05:04:40|43846.9|43826.9|43849.4|43829.4|43849.4|43829.4|43846.9|43826.9|2
1636693500000|2021-11-12 05:05:00|43846.9|43826.9|43846.9|43826.9|43847.3|43827.3|43844.8|43824.8|4
1636693510000|2021-11-12 05:05:10|43844.8|43824.8|43844.8|43824.8|43844.8|43824.8|43844.8|43824.8|1
1636693520000|2021-11-12 05:05:20|43841.9|43821.9|43841.9|43821.9|43841.9|43821.9|43839.8|43819.8|1
1636693530000|2021-11-12 05:05:30|43839.8|43819.8|43837.3|43817.3|43839.8|43819.8|43837.3|43817.3|3
1636693550000|2021-11-12 05:05:50|43836.9|43816.9|43836.9|43816.9|43836.9|43816.9|43836.9|43816.9|3
1636693570000|2021-11-12 05:06:10|43832.3|43812.3|43832.3|43812.3|43832.3|43812.3|43832.3|43812.3|3
1636693580000|2021-11-12 05:06:20|43829.4|43809.4|43829.4|43809.4|43829.4|43809.4|43829.4|43809.4|3
1636693590000|2021-11-12 05:06:30|43833.4|43813.4|43833.4|43813.4|43833.4|43813.4|43831.4|43811.4|2
1636693600000|2021-11-12 05:06:40|43833|43813|43828.4|43808.4|43833|43813|43828.4|43808.4|2
1636693630000|2021-11-12 05:07:10|43828.9|43808.9|43828.4|43808.4|43828.9|43808.9|43828.4|43808.4|1
1636693640000|2021-11-12 05:07:20|43825.9|43805.9|43825.9|43805.9|43825.9|43805.9|43825.9|43805.9|0
1636693650000|2021-11-12 05:07:30|43825.5|43805.5|43825.5|43805.5|43825.5|43805.5|43825.5|43805.5|3
1636693660000|2021-11-12 05:07:40|43823.4|43803.4|43806.4|43786.4|43823.4|43803.4|43806.4|43786.4|7
1636693670000|2021-11-12 05:07:50|43808.4|43788.4|43808.4|43788.4|43808.4|43788.4|43808.4|43788.4|8
1636693680000|2021-11-12 05:08:00|43808.9|43788.9|43815.9|43795.9|43815.9|43795.9|43808.9|43788.9|2
1636693690000|2021-11-12 05:08:10|43818.4|43798.4|43818.4|43798.4|43818.4|43798.4|43818.4|43798.4|0
1636693750000|2021-11-12 05:09:10|43818.9|43798.9|43818.9|43798.9|43818.9|43798.9|43818.9|43798.9|1
1636693760000|2021-11-12 05:09:20|43818.4|43798.4|43816.4|43796.4|43818.4|43798.4|43815.9|43795.9|1
1636693780000|2021-11-12 05:09:40|43818.4|43798.4|43818.4|43798.4|43818.4|43798.4|43818.4|43798.4|0
1636693800000|2021-11-12 05:10:00|43816.4|43796.4|43816.4|43796.4|43816.4|43796.4|43816.4|43796.4|0
1636693810000|2021-11-12 05:10:10|43818.4|43798.4|43818.4|43798.4|43818.4|43798.4|43818.4|43798.4|0
1636693820000|2021-11-12 05:10:20|||||||||1
1636693830000|2021-11-12 05:10:30|43820.5|43800.5|43820.9|43800.9|43820.9|43800.9|43820.5|43800.5|1
1636693840000|2021-11-12 05:10:40|43823.4|43803.4|43825.9|43805.9|43825.9|43805.9|43823.4|43803.4|0
1636693850000|2021-11-12 05:10:50|43823.9|43803.9|43825.9|43805.9|43825.9|43805.9|43823.9|43803.9|2
1636693860000|2021-11-12 05:11:00|43820.9|43800.9|43820.9|43800.9|43820.9|43800.9|43820.9|43800.9|1
1636693870000|2021-11-12 05:11:10|43818.9|43798.9|43816.4|43796.4|43818.9|43798.9|43816.4|43796.4|3
1636693880000|2021-11-12 05:11:20|||||||||1
1636693890000|2021-11-12 05:11:30|43813.9|43793.9|43815.9|43795.9|43815.9|43795.9|43813.9|43793.9|1
1636693900000|2021-11-12 05:11:40|||||||||1
1636693920000|2021-11-12 05:12:00|43813.9|43793.9|43811.9|43791.9|43813.9|43793.9|43811.9|43791.9|1
1636693940000|2021-11-12 05:12:20|||||||||3
1636693950000|2021-11-12 05:12:30|43810.9|43790.9|43815.9|43795.9|43815.9|43795.9|43808.4|43788.4|4
1636693970000|2021-11-12 05:12:50|43818|43798|43818.4|43798.4|43818.4|43798.4|43818|43798|1
1636693980000|2021-11-12 05:13:00|43818|43798|43816.4|43796.4|43818|43798|43813.9|43793.9|2
1636693990000|2021-11-12 05:13:10|43813.9|43793.9|43811.4|43791.4|43813.9|43793.9|43811.4|43791.4|2
1636694000000|2021-11-12 05:13:20|43810.9|43790.9|43810.9|43790.9|43810.9|43790.9|43810.9|43790.9|2
1636694020000|2021-11-12 05:13:40|43811.4|43791.4|43811.4|43791.4|43811.4|43791.4|43811.4|43791.4|0
1636694040000|2021-11-12 05:14:00|43813.4|43793.4|43813.4|43793.4|43813.4|43793.4|43813.4|43793.4|1
1636694050000|2021-11-12 05:14:10|43815.9|43795.9|43815.9|43795.9|43815.9|43795.9|43815.9|43795.9|0
1636694060000|2021-11-12 05:14:20|43818|43798|43818|43798|43818|43798|43818|43798|0
1636694070000|2021-11-12 05:14:30|43818.4|43798.4|43816.4|43796.4|43818.4|43798.4|43816.4|43796.4|1
1636694090000|2021-11-12 05:14:50|43818.4|43798.4|43816.4|43796.4|43818.4|43798.4|43816.4|43796.4|0
1636694100000|2021-11-12 05:15:00|43815.9|43795.9|43815.9|43795.9|43815.9|43795.9|43815.9|43795.9|1
1636694200000|2021-11-12 05:16:40|||||||||1
1636694210000|2021-11-12 05:16:50|43813.9|43793.9|43813.9|43793.9|43813.9|43793.9|43813.9|43793.9|0
1636694220000|2021-11-12 05:17:00|43810.9|43790.9|43808.9|43788.9|43810.9|43790.9|43808.9|43788.9|8
1636694230000|2021-11-12 05:17:10|43806.9|43786.9|43806.9|43786.9|43806.9|43786.9|43806.9|43786.9|4
1636694250000|2021-11-12 05:17:30|43804.4|43784.4|43806.4|43786.4|43806.4|43786.4|43804.4|43784.4|1
1636694260000|2021-11-12 05:17:40|43804.4|43784.4|43806.4|43786.4|43806.4|43786.4|43804.4|43784.4|2
1636694270000|2021-11-12 05:17:50|43805.9|43785.9|43806.4|43786.4|43806.4|43786.4|43805.9|43785.9|1
1636694280000|2021-11-12 05:18:00|43808.9|43788.9|43808.4|43788.4|43808.9|43788.9|43808.4|43788.4|3
1636694290000|2021-11-12 05:18:10|43805.9|43785.9|43805.9|43785.9|43805.9|43785.9|43805.9|43785.9|0
1636694300000|2021-11-12 05:18:20|43808.4|43788.4|43808.4|43788.4|43808.4|43788.4|43808.4|43788.4|0
1636694310000|2021-11-12 05:18:30|43805.9|43785.9|43810.9|43790.9|43810.9|43790.9|43805.9|43785.9|0
1636694340000|2021-11-12 05:19:00|||||||||1
1636694390000|2021-11-12 05:19:50|43818|43798|43818|43798|43818|43798|43818|43798|2
1636694400000|2021-11-12 05:20:00|43818.9|43798.9|43820.9|43800.9|43820.9|43800.9|43818.9|43798.9|0
1636694410000|2021-11-12 05:20:10|43825.5|43805.5|43821.4|43801.4|43825.9|43805.9|43821.4|43801.4|2
1636694430000|2021-11-12 05:20:30|43823.9|43803.9|43823.4|43803.4|43823.9|43803.9|43823.4|43803.4|1
1636694470000|2021-11-12 05:21:10|43823.9|43803.9|43825.9|43805.9|43825.9|43805.9|43823.9|43803.9|0
1636694480000|2021-11-12 05:21:20|||||||||1
1636694530000|2021-11-12 05:22:10|43828|43808|43828|43808|43828|43808|43828|43808|0
1636694560000|2021-11-12 05:22:40|43830.5|43810.5|43830.5|43810.5|43830.5|43810.5|43830.5|43810.5|2
1636694620000|2021-11-12 05:23:40|43830.9|43810.9|43830.9|43810.9|43830.9|43810.9|43830.9|43810.9|1
1636694640000|2021-11-12 05:24:00|43828.9|43808.9|43826.4|43806.4|43830.9|43810.9|43826.4|43806.4|4
1636694650000|2021-11-12 05:24:10|43823.9|43803.9|43823.9|43803.9|43826.4|43806.4|43823.9|43803.9|0
1636694670000|2021-11-12 05:24:30|43826.4|43806.4|43826.4|43806.4|43826.4|43806.4|43826.4|43806.4|0
1636694690000|2021-11-12 05:24:50|43828.4|43808.4|43828.4|43808.4|43828.4|43808.4|43828.4|43808.4|1
1636694720000|2021-11-12 05:25:20|43830.9|43810.9|43830.9|43810.9|43830.9|43810.9|43830.9|43810.9|4
1636694730000|2021-11-12 05:25:30|||||||||1
1636694740000|2021-11-12 05:25:40|43831.4|43811.4|43830.9|43810.9|43831.4|43811.4|43830.9|43810.9|1
1636694750000|2021-11-12 05:25:50|43828.9|43808.9|43830.9|43810.9|43830.9|43810.9|43828.9|43808.9|0
1636694760000|2021-11-12 05:26:00|43828.9|43808.9|43828.9|43808.9|43828.9|43808.9|43828.9|43808.9|1
1636694810000|2021-11-12 05:26:50|43830.9|43810.9|43830.9|43810.9|43830.9|43810.9|43830.9|43810.9|0
1636694820000|2021-11-12 05:27:00|43828.4|43808.4|43830.9|43810.9|43830.9|43810.9|43828.4|43808.4|2
1636694840000|2021-11-12 05:27:20|43828.4|43808.4|43828.4|43808.4|43828.4|43808.4|43828.4|43808.4|1
1636694850000|2021-11-12 05:27:30|43826.4|43806.4|43826.4|43806.4|43826.4|43806.4|43826.4|43806.4|0
1636694860000|2021-11-12 05:27:40|43825.9|43805.9|43823.9|43803.9|43825.9|43805.9|43823.9|43803.9|0
1636694900000|2021-11-12 05:28:20|43824.3|43804.3|43824.3|43804.3|43824.3|43804.3|43824.3|43804.3|1
1636694940000|2021-11-12 05:29:00|43828.4|43808.4|43831.8|43811.8|43831.8|43811.8|43824.3|43804.3|3
1636694950000|2021-11-12 05:29:10|43835.9|43815.9|43835.9|43815.9|43835.9|43815.9|43835.9|43815.9|0
1636694970000|2021-11-12 05:29:30|43838|43818|43835.9|43815.9|43838|43818|43835.9|43815.9|0
1636694980000|2021-11-12 05:29:40|43833.9|43813.9|43833.9|43813.9|43833.9|43813.9|43833.9|43813.9|1
1636695000000|2021-11-12 05:30:00|43831.8|43811.8|43816.8|43796.8|43831.8|43811.8|43816.8|43796.8|19
1636695010000|2021-11-12 05:30:10|43821.4|43801.4|43809.8|43789.8|43821.4|43801.4|43809.8|43789.8|6
1636695020000|2021-11-12 05:30:20|43813.9|43793.9|43831.8|43811.8|43831.8|43811.8|43811.8|43791.8|13
1636695030000|2021-11-12 05:30:30|43821.8|43801.8|43827.8|43807.8|43827.8|43807.8|43819.3|43799.3|6
1636695040000|2021-11-12 05:30:40|43829.8|43809.8|43829.3|43809.3|43841.4|43821.4|43829.3|43809.3|10
1636695050000|2021-11-12 05:30:50|43833.9|43813.9|43840.9|43820.9|43840.9|43820.9|43833.9|43813.9|3
1636695060000|2021-11-12 05:31:00|43841.4|43821.4|43819.3|43799.3|43841.4|43821.4|43819.3|43799.3|8
1636695070000|2021-11-12 05:31:10|43821.4|43801.4|43836.4|43816.4|43838.9|43818.9|43821.4|43801.4|8
1636695080000|2021-11-12 05:31:20|43831.4|43811.4|43833.9|43813.9|43833.9|43813.9|43831.4|43811.4|2
1636695090000|2021-11-12 05:31:30|43836.8|43816.8|43836.8|43816.8|43836.8|43816.8|43836.8|43816.8|2
1636695100000|2021-11-12 05:31:40|43838.9|43818.9|43821.4|43801.4|43838.9|43818.9|43821.4|43801.4|7
1636695110000|2021-11-12 05:31:50|43820.9|43800.9|43816.4|43796.4|43820.9|43800.9|43811.8|43791.8|11
1636695120000|2021-11-12 05:32:00|43821.8|43801.8|43823.9|43803.9|43826.4|43806.4|43821.8|43801.8|6
1636695130000|2021-11-12 05:32:10|43821.8|43801.8|43816.4|43796.4|43821.8|43801.8|43816.4|43796.4|0
1636695140000|2021-11-12 05:32:20|43814.3|43794.3|43808.9|43788.9|43814.3|43794.3|43803.9|43783.9|7
1636695150000|2021-11-12 05:32:30|43813.9|43793.9|43851.8|43831.8|43851.8|43831.8|43813.9|43793.9|4
1636695160000|2021-11-12 05:32:40|43848.9|43828.9|43835.9|43815.9|43848.9|43828.9|43835.9|43815.9|8
1636695170000|2021-11-12 05:32:50|43830.9|43810.9|43818.9|43798.9|43830.9|43810.9|43818.9|43798.9|4
1636695180000|2021-11-12 05:33:00|43826.4|43806.4|43833.9|43813.9|43833.9|43813.9|43824.3|43804.3|3
1636695190000|2021-11-12 05:33:10|43836.4|43816.4|43843.9|43823.9|43846.4|43826.4|43836.4|43816.4|2
1636695200000|2021-11-12 05:33:20|43841.4|43821.4|43831.8|43811.8|43841.4|43821.4|43831.8|43811.8|2
1636695210000|2021-11-12 05:33:30|43828.9|43808.9|43818.9|43798.9|43828.9|43808.9|43818.9|43798.9|6
1636695220000|2021-11-12 05:33:40|43819.3|43799.3|43828.9|43808.9|43828.9|43808.9|43818.9|43798.9|2
1636695230000|2021-11-12 05:33:50|43826.4|43806.4|43826.4|43806.4|43826.4|43806.4|43826.4|43806.4|0
1636695240000|2021-11-12 05:34:00|43825.9|43805.9|43814.3|43794.3|43825.9|43805.9|43814.3|43794.3|11
1636695250000|2021-11-12 05:34:10|43816.4|43796.4|43808.9|43788.9|43816.4|43796.4|43808.9|43788.9|2
1636695260000|2021-11-12 05:34:20|43811.4|43791.4|43813.9|43793.9|43815.9|43795.9|43811.4|43791.4|5
1636695270000|2021-11-12 05:34:30|43816.4|43796.4|43816.4|43796.4|43816.4|43796.4|43816.4|43796.4|2
1636695280000|2021-11-12 05:34:40|43818.9|43798.9|43818.9|43798.9|43818.9|43798.9|43818.9|43798.9|1
1636695290000|2021-11-12 05:34:50|43821.4|43801.4|43823.9|43803.9|43823.9|43803.9|43821.4|43801.4|1
1636695300000|2021-11-12 05:35:00|43821.4|43801.4|43811.8|43791.8|43821.4|43801.4|43811.8|43791.8|2
1636695310000|2021-11-12 05:35:10|43811.4|43791.4|43808.9|43788.9|43811.8|43791.8|43808.9|43788.9|1
1636695320000|2021-11-12 05:35:20|43813.9|43793.9|43813.9|43793.9|43813.9|43793.9|43813.9|43793.9|1
1636695330000|2021-11-12 05:35:30|43816.4|43796.4|43813.9|43793.9|43816.4|43796.4|43813.9|43793.9|1
1636695340000|2021-11-12 05:35:40|43811.4|43791.4|43806.4|43786.4|43811.4|43791.4|43806.4|43786.4|2
1636695350000|2021-11-12 05:35:50|43803.9|43783.9|43808.9|43788.9|43808.9|43788.9|43803.9|43783.9|2
1636695360000|2021-11-12 05:36:00|43813.9|43793.9|43823.9|43803.9|43823.9|43803.9|43813.9|43793.9|6
1636695370000|2021-11-12 05:36:10|43824.3|43804.3|43823.9|43803.9|43826.4|43806.4|43823.9|43803.9|0
1636695380000|2021-11-12 05:36:20|43826.4|43806.4|43833.4|43813.4|43833.4|43813.4|43826.4|43806.4|3
1636695390000|2021-11-12 05:36:30|43833.9|43813.9|43833.9|43813.9|43833.9|43813.9|43833.9|43813.9|0
1636695400000|2021-11-12 05:36:40|43833.4|43813.4|43833.4|43813.4|43833.4|43813.4|43833.4|43813.4|3
1636695410000|2021-11-12 05:36:50|43833.9|43813.9|43848|43828|43848.9|43828.9|43833.9|43813.9|6
1636695420000|2021-11-12 05:37:00|43845.9|43825.9|43846.4|43826.4|43846.4|43826.4|43843.9|43823.9|1
1636695430000|2021-11-12 05:37:10|43846.8|43826.8|43858.9|43838.9|43860.9|43840.9|43846.8|43826.8|5
1636695440000|2021-11-12 05:37:20|43858.4|43838.4|43851.4|43831.4|43858.9|43838.9|43851.4|43831.4|6
1636695450000|2021-11-12 05:37:30|43849.3|43829.3|43846.4|43826.4|43849.3|43829.3|43838.9|43818.9|7
1636695460000|2021-11-12 05:37:40|43843.9|43823.9|43843.9|43823.9|43846.4|43826.4|43843.9|43823.9|2
1636695470000|2021-11-12 05:37:50|43843.4|43823.4|43848.9|43828.9|43848.9|43828.9|43843.4|43823.4|4
1636695480000|2021-11-12 05:38:00|43843.9|43823.9|43841.4|43821.4|43843.9|43823.9|43838.9|43818.9|1
1636695490000|2021-11-12 05:38:10|43839.3|43819.3|43839.3|43819.3|43839.3|43819.3|43833.9|43813.9|5
1636695500000|2021-11-12 05:38:20|43838.9|43818.9|43851.4|43831.4|43851.4|43831.4|43838.9|43818.9|2
1636695510000|2021-11-12 05:38:30|43851.8|43831.8|43853.9|43833.9|43853.9|43833.9|43851.8|43831.8|1
1636695520000|2021-11-12 05:38:40|43856.4|43836.4|43856.4|43836.4|43856.8|43836.8|43856.4|43836.4|3
1636695530000|2021-11-12 05:38:50|43858.4|43838.4|43848.9|43828.9|43858.4|43838.4|43848.9|43828.9|8
1636695540000|2021-11-12 05:39:00|43846.8|43826.8|43849.3|43829.3|43849.3|43829.3|43841.8|43821.8|8
1636695550000|2021-11-12 05:39:10|43849.8|43829.8|43856.8|43836.8|43859.3|43839.3|43849.8|43829.8|5
1636695560000|2021-11-12 05:39:20|43859.3|43839.3|43863.4|43843.4|43863.4|43843.4|43856.8|43836.8|2
1636695570000|2021-11-12 05:39:30|43863|43843|43860.9|43840.9|43863|43843|43860.9|43840.9|0
1636695580000|2021-11-12 05:39:40|43863.4|43843.4|43864.3|43844.3|43864.3|43844.3|43862.3|43842.3|2
1636695590000|2021-11-12 05:39:50|43863.9|43843.9|43861.4|43841.4|43863.9|43843.9|43861.4|43841.4|2
1636695600000|2021-11-12 05:40:00|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|0
1636695610000|2021-11-12 05:40:10|43856.8|43836.8|43846.8|43826.8|43856.8|43836.8|43846.8|43826.8|2
1636695620000|2021-11-12 05:40:20|43845.9|43825.9|43848.9|43828.9|43848.9|43828.9|43842.3|43822.3|7
1636695630000|2021-11-12 05:40:30|43846.8|43826.8|43841.4|43821.4|43846.8|43826.8|43841.4|43821.4|5
1636695640000|2021-11-12 05:40:40|43841.8|43821.8|43851.4|43831.4|43851.4|43831.4|43841.8|43821.8|2
1636695650000|2021-11-12 05:40:50|43851.8|43831.8|43854.3|43834.3|43854.3|43834.3|43851.8|43831.8|3
1636695660000|2021-11-12 05:41:00|43851.8|43831.8|43851.8|43831.8|43851.8|43831.8|43851.8|43831.8|2
1636695670000|2021-11-12 05:41:10|43853.9|43833.9|43856.4|43836.4|43856.4|43836.4|43851.4|43831.4|5
1636695680000|2021-11-12 05:41:20|43856.8|43836.8|43856.4|43836.4|43856.8|43836.8|43856.4|43836.4|0
1636695690000|2021-11-12 05:41:30|43854.3|43834.3|43854.3|43834.3|43854.3|43834.3|43854.3|43834.3|0
1636695700000|2021-11-12 05:41:40|43851.4|43831.4|43848.9|43828.9|43851.4|43831.4|43848.9|43828.9|4
1636695710000|2021-11-12 05:41:50|43846.4|43826.4|43849.3|43829.3|43849.3|43829.3|43846.4|43826.4|2
1636695720000|2021-11-12 05:42:00|43849.8|43829.8|43853.9|43833.9|43853.9|43833.9|43849.3|43829.3|1
1636695730000|2021-11-12 05:42:10|43854.3|43834.3|43859.3|43839.3|43859.3|43839.3|43854.3|43834.3|4
1636695740000|2021-11-12 05:42:20|43859.8|43839.8|43871.8|43851.8|43871.8|43851.8|43859.8|43839.8|8
1636695750000|2021-11-12 05:42:30|43871.4|43851.4|43866.8|43846.8|43871.8|43851.8|43866.8|43846.8|3
1636695760000|2021-11-12 05:42:40|43866.4|43846.4|43871.4|43851.4|43873.9|43853.9|43861.4|43841.4|3
1636695770000|2021-11-12 05:42:50|43873.9|43853.9|43873.9|43853.9|43876.4|43856.4|43873.9|43853.9|2
1636695780000|2021-11-12 05:43:00|43874.3|43854.3|43870.9|43850.9|43876.4|43856.4|43870.9|43850.9|9
1636695790000|2021-11-12 05:43:10|43868.9|43848.9|43868.9|43848.9|43868.9|43848.9|43868.4|43848.4|2
1636695800000|2021-11-12 05:43:20|||||||||1
1636695810000|2021-11-12 05:43:30|43866.8|43846.8|43863.9|43843.9|43866.8|43846.8|43863.9|43843.9|4
1636695820000|2021-11-12 05:43:40|43863.4|43843.4|43861.4|43841.4|43863.4|43843.4|43861.4|43841.4|0
1636695830000|2021-11-12 05:43:50|43859.3|43839.3|43857.3|43837.3|43864.3|43844.3|43857.3|43837.3|5
1636695840000|2021-11-12 05:44:00|43859.3|43839.3|43859.8|43839.8|43861.8|43841.8|43859.3|43839.3|2
1636695850000|2021-11-12 05:44:10|43856.4|43836.4|43849.3|43829.3|43856.4|43836.4|43849.3|43829.3|1
1636695860000|2021-11-12 05:44:20|43846.8|43826.8|43843.9|43823.9|43846.8|43826.8|43843.9|43823.9|2
1636695870000|2021-11-12 05:44:30|43843.4|43823.4|43841.4|43821.4|43843.4|43823.4|43841.4|43821.4|1
1636695880000|2021-11-12 05:44:40|43840.9|43820.9|43838.9|43818.9|43841.4|43821.4|43838.9|43818.9|3
1636695890000|2021-11-12 05:44:50|43839.3|43819.3|43843.9|43823.9|43843.9|43823.9|43838.9|43818.9|6
1636695900000|2021-11-12 05:45:00|43844.3|43824.3|43843.4|43823.4|43846.4|43826.4|43843.4|43823.4|1
1636695920000|2021-11-12 05:45:20|43843.9|43823.9|43840.9|43820.9|43843.9|43823.9|43840.9|43820.9|1
1636695930000|2021-11-12 05:45:30|43841.4|43821.4|43843.4|43823.4|43843.4|43823.4|43841.4|43821.4|3
1636695940000|2021-11-12 05:45:40|43843.9|43823.9|43850.5|43830.5|43850.5|43830.5|43843.9|43823.9|2
1636695950000|2021-11-12 05:45:50|||||||||1
1636695960000|2021-11-12 05:46:00|43848.4|43828.4|43848.4|43828.4|43848.4|43828.4|43848.4|43828.4|0
1636695970000|2021-11-12 05:46:10|43846.4|43826.4|43838.9|43818.9|43846.4|43826.4|43838.9|43818.9|2
1636695980000|2021-11-12 05:46:20|43838.4|43818.4|43838.9|43818.9|43838.9|43818.9|43838.4|43818.4|1
1636695990000|2021-11-12 05:46:30|43836.8|43816.8|43839.3|43819.3|43839.3|43819.3|43836.8|43816.8|0
1636696010000|2021-11-12 05:46:50|43838.9|43818.9|43836.8|43816.8|43838.9|43818.9|43834.3|43814.3|3
1636696020000|2021-11-12 05:47:00|43838.9|43818.9|43838.9|43818.9|43838.9|43818.9|43838.9|43818.9|0
1636696030000|2021-11-12 05:47:10|43840.9|43820.9|43844.3|43824.3|43844.3|43824.3|43840.9|43820.9|3
1636696040000|2021-11-12 05:47:20|43846.4|43826.4|43848.9|43828.9|43848.9|43828.9|43846.4|43826.4|9
1636696050000|2021-11-12 05:47:30|43846.4|43826.4|43840.9|43820.9|43846.4|43826.4|43840.9|43820.9|1
1636696060000|2021-11-12 05:47:40|43836.8|43816.8|43836.8|43816.8|43836.8|43816.8|43836.4|43816.4|4
1636696080000|2021-11-12 05:48:00|43836.4|43816.4|43836.8|43816.8|43836.8|43816.8|43833.9|43813.9|3
1636696090000|2021-11-12 05:48:10|43838.9|43818.9|43838.9|43818.9|43841.4|43821.4|43838.9|43818.9|2
1636696100000|2021-11-12 05:48:20|43836.8|43816.8|43836.8|43816.8|43836.8|43816.8|43836.8|43816.8|0
1636696110000|2021-11-12 05:48:30|43834.3|43814.3|43831.4|43811.4|43834.3|43814.3|43826.8|43806.8|4
1636696120000|2021-11-12 05:48:40|43831.8|43811.8|43838.9|43818.9|43838.9|43818.9|43831.8|43811.8|4
1636696130000|2021-11-12 05:48:50|43836.4|43816.4|43841.4|43821.4|43841.4|43821.4|43836.4|43816.4|3
1636696140000|2021-11-12 05:49:00|43846.4|43826.4|43856.8|43836.8|43858.9|43838.9|43846.4|43826.4|15
1636696150000|2021-11-12 05:49:10|43860.9|43840.9|43858.9|43838.9|43860.9|43840.9|43858.9|43838.9|6
1636696160000|2021-11-12 05:49:20|43856.4|43836.4|43853.9|43833.9|43856.4|43836.4|43853.9|43833.9|0
1636696170000|2021-11-12 05:49:30|43849.3|43829.3|43849.3|43829.3|43849.3|43829.3|43849.3|43829.3|0
1636696180000|2021-11-12 05:49:40|||||||||2
1636696190000|2021-11-12 05:49:50|43849.8|43829.8|43851.8|43831.8|43851.8|43831.8|43849.8|43829.8|2
1636696200000|2021-11-12 05:50:00|43848.9|43828.9|43838.9|43818.9|43848.9|43828.9|43838.9|43818.9|3
1636696220000|2021-11-12 05:50:20|43836.4|43816.4|43828.9|43808.9|43836.4|43816.4|43828.9|43808.9|1
1636696230000|2021-11-12 05:50:30|43826.4|43806.4|43826.4|43806.4|43826.4|43806.4|43825.9|43805.9|3
1636696240000|2021-11-12 05:50:40|43828.9|43808.9|43824.3|43804.3|43828.9|43808.9|43823.9|43803.9|3
1636696250000|2021-11-12 05:50:50|43823.9|43803.9|43826.4|43806.4|43826.4|43806.4|43823.9|43803.9|1
1636696260000|2021-11-12 05:51:00|43825.9|43805.9|43823.9|43803.9|43825.9|43805.9|43823.9|43803.9|1
1636696280000|2021-11-12 05:51:20|43821.8|43801.8|43821.4|43801.4|43821.8|43801.8|43821.4|43801.4|4
1636696290000|2021-11-12 05:51:30|43825.9|43805.9|43825.9|43805.9|43825.9|43805.9|43825.9|43805.9|0
1636696300000|2021-11-12 05:51:40|43823.4|43803.4|43818.9|43798.9|43823.4|43803.4|43818.9|43798.9|1
1636696310000|2021-11-12 05:51:50|43818.4|43798.4|43818.4|43798.4|43818.4|43798.4|43818.4|43798.4|5
1636696320000|2021-11-12 05:52:00|43815.9|43795.9|43813.9|43793.9|43818.4|43798.4|43813.9|43793.9|5
1636696330000|2021-11-12 05:52:10|43814.3|43794.3|43816.4|43796.4|43816.4|43796.4|43813|43793|5
1636696340000|2021-11-12 05:52:20|43818.9|43798.9|43824.3|43804.3|43824.3|43804.3|43818.9|43798.9|5
1636696360000|2021-11-12 05:52:40|43826.4|43806.4|43826.4|43806.4|43826.4|43806.4|43824.3|43804.3|0
1636696370000|2021-11-12 05:52:50|43826.8|43806.8|43828.9|43808.9|43828.9|43808.9|43826.8|43806.8|0
1636696380000|2021-11-12 05:53:00|43828.4|43808.4|43820.9|43800.9|43828.4|43808.4|43820.9|43800.9|2
1636696390000|2021-11-12 05:53:10|43823|43803|43821.4|43801.4|43823.9|43803.9|43821.4|43801.4|2
1636696400000|2021-11-12 05:53:20|43820.9|43800.9|43820.9|43800.9|43820.9|43800.9|43820.9|43800.9|0
1636696410000|2021-11-12 05:53:30|43818.4|43798.4|43816.4|43796.4|43818.4|43798.4|43816.4|43796.4|0
1636696420000|2021-11-12 05:53:40|43818.9|43798.9|43818.9|43798.9|43818.9|43798.9|43818.4|43798.4|2
1636696430000|2021-11-12 05:53:50|43816.4|43796.4|43818.9|43798.9|43818.9|43798.9|43816.4|43796.4|1
1636696440000|2021-11-12 05:54:00|||||||||1
1636696450000|2021-11-12 05:54:10|43820.9|43800.9|43823.9|43803.9|43823.9|43803.9|43818.9|43798.9|4
1636696470000|2021-11-12 05:54:30|43829.3|43809.3|43841.4|43821.4|43841.4|43821.4|43829.3|43809.3|5
1636696480000|2021-11-12 05:54:40|43841.8|43821.8|43841.4|43821.4|43843.9|43823.9|43841.4|43821.4|2
1636696490000|2021-11-12 05:54:50|43840.5|43820.5|43831.4|43811.4|43840.5|43820.5|43831.4|43811.4|4
1636696500000|2021-11-12 05:55:00|43833.9|43813.9|43838.9|43818.9|43838.9|43818.9|43833.9|43813.9|0
1636696510000|2021-11-12 05:55:10|43839.3|43819.3|43841.4|43821.4|43841.4|43821.4|43839.3|43819.3|2
1636696520000|2021-11-12 05:55:20|43841.8|43821.8|43848|43828|43848|43828|43841.8|43821.8|0
1636696530000|2021-11-12 05:55:30|43848.4|43828.4|43856.8|43836.8|43856.8|43836.8|43848.4|43828.4|12
1636696540000|2021-11-12 05:55:40|43857.3|43837.3|43856.8|43836.8|43857.3|43837.3|43856.8|43836.8|0
1636696550000|2021-11-12 05:55:50|43859.8|43839.8|43859.3|43839.3|43861.8|43841.8|43859.3|43839.3|5
1636696560000|2021-11-12 05:56:00|43861.4|43841.4|43856.4|43836.4|43861.4|43841.4|43856.4|43836.4|4
1636696570000|2021-11-12 05:56:10|43855.9|43835.9|43850.9|43830.9|43855.9|43835.9|43848.9|43828.9|2
1636696580000|2021-11-12 05:56:20|43850.5|43830.5|43848.9|43828.9|43850.5|43830.5|43846.4|43826.4|2
1636696590000|2021-11-12 05:56:30|43849.3|43829.3|43853.9|43833.9|43853.9|43833.9|43849.3|43829.3|1
1636696600000|2021-11-12 05:56:40|||||||||1
1636696620000|2021-11-12 05:57:00|43854.3|43834.3|43853.9|43833.9|43856.4|43836.4|43853.9|43833.9|0
1636696630000|2021-11-12 05:57:10|43853.4|43833.4|43850.9|43830.9|43853.4|43833.4|43850.9|43830.9|0
1636696650000|2021-11-12 05:57:30|||||||||1
1636696660000|2021-11-12 05:57:40|43851.4|43831.4|43851.4|43831.4|43851.4|43831.4|43851.4|43831.4|0
1636696670000|2021-11-12 05:57:50|43851.8|43831.8|43851.4|43831.4|43853.9|43833.9|43851.4|43831.4|0
1636696680000|2021-11-12 05:58:00|43851.8|43831.8|43851.4|43831.4|43853.9|43833.9|43851.4|43831.4|3
1636696740000|2021-11-12 05:59:00|43848.9|43828.9|43851.4|43831.4|43851.4|43831.4|43848.9|43828.9|1
1636696750000|2021-11-12 05:59:10|43851.8|43831.8|43853.9|43833.9|43853.9|43833.9|43851.8|43831.8|0
1636696760000|2021-11-12 05:59:20|43856.4|43836.4|43856.8|43836.8|43856.8|43836.8|43856.4|43836.4|6
1636696770000|2021-11-12 05:59:30|43858.9|43838.9|43870.7|43850.7|43870.7|43850.7|43858.9|43838.9|11
1636696780000|2021-11-12 05:59:40|43868.2|43848.2|43868.2|43848.2|43868.2|43848.2|43868.2|43848.2|0
1636696790000|2021-11-12 05:59:50|||||||||1
1636696800000|2021-11-12 06:00:00|43867.7|43847.7|43865.2|43845.2|43867.7|43847.7|43862.7|43842.7|9
1636696810000|2021-11-12 06:00:10|43860.2|43840.2|43853.2|43833.2|43860.2|43840.2|43853.2|43833.2|8
1636696820000|2021-11-12 06:00:20|43848.2|43828.2|43848.2|43828.2|43848.2|43828.2|43848.2|43828.2|5
1636696830000|2021-11-12 06:00:30|43847.7|43827.7|43845.7|43825.7|43847.7|43827.7|43842.7|43822.7|9
1636696840000|2021-11-12 06:00:40|43846.2|43826.2|43848.2|43828.2|43848.2|43828.2|43846.2|43826.2|0
1636696850000|2021-11-12 06:00:50|43845.7|43825.7|43845.2|43825.2|43845.7|43825.7|43845.2|43825.2|2
1636696860000|2021-11-12 06:01:00|43843.2|43823.2|43845.7|43825.7|43845.7|43825.7|43840.7|43820.7|1
1636696870000|2021-11-12 06:01:10|43843.2|43823.2|43845.7|43825.7|43845.7|43825.7|43843.2|43823.2|0
1636696880000|2021-11-12 06:01:20|43848.7|43828.7|43850.7|43830.7|43850.7|43830.7|43848.7|43828.7|1
1636696890000|2021-11-12 06:01:30|43853.7|43833.7|43850.7|43830.7|43853.7|43833.7|43850.7|43830.7|1
1636696910000|2021-11-12 06:01:50|43853.2|43833.2|43855.7|43835.7|43855.7|43835.7|43853.2|43833.2|1
1636696920000|2021-11-12 06:02:00|43858.2|43838.2|43860.7|43840.7|43860.7|43840.7|43858.2|43838.2|2
1636696930000|2021-11-12 06:02:10|43862.7|43842.7|43865.2|43845.2|43865.2|43845.2|43862.7|43842.7|0
1636696940000|2021-11-12 06:02:20|43860.7|43840.7|43865.7|43845.7|43865.7|43845.7|43860.7|43840.7|3
1636696950000|2021-11-12 06:02:30|43868.2|43848.2|43878.2|43858.2|43880.7|43860.7|43868.2|43848.2|8
1636696960000|2021-11-12 06:02:40|43878.7|43858.7|43878.2|43858.2|43883.2|43863.2|43878.2|43858.2|6
1636696970000|2021-11-12 06:02:50|43875.7|43855.7|43875.2|43855.2|43875.7|43855.7|43875.2|43855.2|4
1636696980000|2021-11-12 06:03:00|43874.8|43854.8|43868.2|43848.2|43874.8|43854.8|43868.2|43848.2|1
1636696990000|2021-11-12 06:03:10|43865.7|43845.7|43873.7|43853.7|43873.7|43853.7|43865.7|43845.7|2
1636697000000|2021-11-12 06:03:20|43873.2|43853.2|43873.2|43853.2|43873.2|43853.2|43873.2|43853.2|1
1636697010000|2021-11-12 06:03:30|43873.7|43853.7|43881.2|43861.2|43881.2|43861.2|43873.7|43853.7|5
1636697020000|2021-11-12 06:03:40|43880.7|43860.7|43880.7|43860.7|43883.2|43863.2|43878.7|43858.7|3
1636697030000|2021-11-12 06:03:50|43878.2|43858.2|43873.7|43853.7|43878.2|43858.2|43873.2|43853.2|6
1636697040000|2021-11-12 06:04:00|43873.2|43853.2|43873.7|43853.7|43873.7|43853.7|43873.2|43853.2|2
1636697060000|2021-11-12 06:04:20|43878.2|43858.2|43890.7|43870.7|43890.7|43870.7|43878.2|43858.2|14
1636697070000|2021-11-12 06:04:30|43893.2|43873.2|43893.2|43873.2|43893.2|43873.2|43893.2|43873.2|0
1636697080000|2021-11-12 06:04:40|43895.7|43875.7|43895.7|43875.7|43895.7|43875.7|43895.7|43875.7|6
1636697090000|2021-11-12 06:04:50|||||||||6
1636697100000|2021-11-12 06:05:00|43896.2|43876.2|43898.2|43878.2|43903.2|43883.2|43896.2|43876.2|24
1636697110000|2021-11-12 06:05:10|43898.7|43878.7|43898.7|43878.7|43903.2|43883.2|43898.2|43878.2|6
1636697120000|2021-11-12 06:05:20|43898.2|43878.2|43900.7|43880.7|43900.7|43880.7|43898.2|43878.2|4
1636697130000|2021-11-12 06:05:30|43898.7|43878.7|43898.2|43878.2|43903.2|43883.2|43898.2|43878.2|4
1636697140000|2021-11-12 06:05:40|||||||||2
1636697160000|2021-11-12 06:06:00|43893.2|43873.2|43893.2|43873.2|43893.2|43873.2|43893.2|43873.2|7
1636697170000|2021-11-12 06:06:10|43891.2|43871.2|43888.2|43868.2|43891.2|43871.2|43888.2|43868.2|1
1636697190000|2021-11-12 06:06:30|43886.2|43866.2|43888.2|43868.2|43888.2|43868.2|43886.1|43866.1|2
1636697200000|2021-11-12 06:06:40|43886.1|43866.1|43888.2|43868.2|43888.2|43868.2|43885.7|43865.7|3
1636697210000|2021-11-12 06:06:50|43888.6|43868.6|43888.6|43868.6|43888.6|43868.6|43888.6|43868.6|1
1636697220000|2021-11-12 06:07:00|43888.2|43868.2|43885.7|43865.7|43888.2|43868.2|43880.2|43860.2|7
1636697230000|2021-11-12 06:07:10|43883.2|43863.2|43878.6|43858.6|43883.2|43863.2|43878.6|43858.6|3
1636697240000|2021-11-12 06:07:20|43878.2|43858.2|43878.2|43858.2|43878.2|43858.2|43878.2|43858.2|2
1636697250000|2021-11-12 06:07:30|43875.7|43855.7|43870.7|43850.7|43875.7|43855.7|43868.2|43848.2|5
1636697260000|2021-11-12 06:07:40|43873.2|43853.2|43878.2|43858.2|43878.2|43858.2|43873.2|43853.2|2
1636697270000|2021-11-12 06:07:50|43880.7|43860.7|43883.2|43863.2|43883.2|43863.2|43880.7|43860.7|0
1636697280000|2021-11-12 06:08:00|43882.7|43862.7|43880.7|43860.7|43882.7|43862.7|43880.7|43860.7|3
1636697290000|2021-11-12 06:08:10|43883.2|43863.2|43883.6|43863.6|43883.6|43863.6|43883.2|43863.2|7
1636697300000|2021-11-12 06:08:20|43884.1|43864.1|43886.1|43866.1|43886.1|43866.1|43884.1|43864.1|0
1636697310000|2021-11-12 06:08:30|43884.1|43864.1|43888.2|43868.2|43888.2|43868.2|43883.2|43863.2|6
1636697320000|2021-11-12 06:08:40|||||||||1
1636697330000|2021-11-12 06:08:50|43888.6|43868.6|43888.6|43868.6|43888.6|43868.6|43888.6|43868.6|1
1636697340000|2021-11-12 06:09:00|43891.1|43871.1|43890.7|43870.7|43892.7|43872.7|43888.2|43868.2|7
1636697350000|2021-11-12 06:09:10|43888.2|43868.2|43888.2|43868.2|43890.7|43870.7|43888.2|43868.2|0
1636697360000|2021-11-12 06:09:20|43885.7|43865.7|43885.7|43865.7|43885.7|43865.7|43885.7|43865.7|4
1636697400000|2021-11-12 06:10:00|43883.6|43863.6|43888.6|43868.6|43888.6|43868.6|43883.6|43863.6|0
1636697410000|2021-11-12 06:10:10|43888.2|43868.2|43888.2|43868.2|43888.6|43868.6|43888.2|43868.2|1
1636697420000|2021-11-12 06:10:20|43890.7|43870.7|43890.7|43870.7|43890.7|43870.7|43890.7|43870.7|1
1636697440000|2021-11-12 06:10:40|43891.1|43871.1|43893.2|43873.2|43893.6|43873.6|43891.1|43871.1|1
1636697450000|2021-11-12 06:10:50|43893.6|43873.6|43888.6|43868.6|43893.6|43873.6|43888.6|43868.6|2
1636697460000|2021-11-12 06:11:00|43888.2|43868.2|43873.2|43853.2|43888.2|43868.2|43870.2|43850.2|6
1636697470000|2021-11-12 06:11:10|43872.7|43852.7|43875.7|43855.7|43875.7|43855.7|43872.7|43852.7|0
1636697480000|2021-11-12 06:11:20|43873.6|43853.6|43875.7|43855.7|43875.7|43855.7|43873.2|43853.2|0
1636697500000|2021-11-12 06:11:40|43873.2|43853.2|43873.2|43853.2|43873.2|43853.2|43873.2|43853.2|0
1636697510000|2021-11-12 06:11:50|43877.7|43857.7|43880.2|43860.2|43880.2|43860.2|43877.7|43857.7|3
1636697520000|2021-11-12 06:12:00|43880.7|43860.7|43893.2|43873.2|43893.2|43873.2|43880.7|43860.7|21
1636697530000|2021-11-12 06:12:10|43895.2|43875.2|43895.2|43875.2|43897.7|43877.7|43895.2|43875.2|4
1636697540000|2021-11-12 06:12:20|43897.3|43877.3|43897.3|43877.3|43897.7|43877.7|43897.3|43877.3|1
1636697560000|2021-11-12 06:12:40|43899.8|43879.8|43899.8|43879.8|43899.8|43879.8|43899.8|43879.8|1
1636697570000|2021-11-12 06:12:50|43902.3|43882.3|43902.3|43882.3|43902.3|43882.3|43902.3|43882.3|0
1636697580000|2021-11-12 06:13:00|43902.7|43882.7|43902.7|43882.7|43902.7|43882.7|43902.3|43882.3|0
1636697590000|2021-11-12 06:13:10|43902.3|43882.3|43902.7|43882.7|43902.7|43882.7|43899.8|43879.8|8
1636697600000|2021-11-12 06:13:20|43902.3|43882.3|43899.8|43879.8|43902.3|43882.3|43899.8|43879.8|3
1636697610000|2021-11-12 06:13:30|43897.7|43877.7|43902.7|43882.7|43902.7|43882.7|43897.7|43877.7|2
1636697620000|2021-11-12 06:13:40|||||||||4
1636697630000|2021-11-12 06:13:50|43902.3|43882.3|43902.3|43882.3|43902.3|43882.3|43902.3|43882.3|0
1636697640000|2021-11-12 06:14:00|43902.7|43882.7|43899.8|43879.8|43902.7|43882.7|43899.8|43879.8|3
1636697650000|2021-11-12 06:14:10|43897.7|43877.7|43892.7|43872.7|43897.7|43877.7|43892.7|43872.7|3
1636697660000|2021-11-12 06:14:20|43890.2|43870.2|43884.8|43864.8|43890.2|43870.2|43884.8|43864.8|4
1636697670000|2021-11-12 06:14:30|43886.8|43866.8|43891.8|43871.8|43891.8|43871.8|43886.8|43866.8|5
1636697680000|2021-11-12 06:14:40|43889.3|43869.3|43894.3|43874.3|43894.3|43874.3|43889.3|43869.3|11
1636697690000|2021-11-12 06:14:50|43896.8|43876.8|43896.8|43876.8|43897.3|43877.3|43896.8|43876.8|5
1636697700000|2021-11-12 06:15:00|43898.9|43878.9|43899.8|43879.8|43899.8|43879.8|43898.9|43878.9|10
1636697710000|2021-11-12 06:15:10|43910.9|43890.9|43918.9|43898.9|43918.9|43898.9|43910.9|43890.9|15
1636697720000|2021-11-12 06:15:20|43920.9|43900.9|43920.9|43900.9|43920.9|43900.9|43920.9|43900.9|4
1636697730000|2021-11-12 06:15:30|43923.9|43903.9|43923.9|43903.9|43923.9|43903.9|43923.9|43903.9|1
1636697740000|2021-11-12 06:15:40|43925.9|43905.9|43933.4|43913.4|43933.9|43913.9|43925.9|43905.9|14
1636697750000|2021-11-12 06:15:50|43931.4|43911.4|43931.4|43911.4|43931.8|43911.8|43931.4|43911.4|4
1636697760000|2021-11-12 06:16:00|43926.8|43906.8|43920.9|43900.9|43926.8|43906.8|43920.9|43900.9|8
1636697770000|2021-11-12 06:16:10|43918.9|43898.9|43916.4|43896.4|43918.9|43898.9|43916.4|43896.4|0
1636697780000|2021-11-12 06:16:20|43915.9|43895.9|43903.9|43883.9|43915.9|43895.9|43903.9|43883.9|3
1636697790000|2021-11-12 06:16:30|43901.8|43881.8|43901.4|43881.4|43903.9|43883.9|43901.4|43881.4|0
1636697800000|2021-11-12 06:16:40|43906.4|43886.4|43906.4|43886.4|43906.4|43886.4|43906.4|43886.4|1
1636697810000|2021-11-12 06:16:50|43908.9|43888.9|43928.9|43908.9|43931.4|43911.4|43906.8|43886.8|12
1636697820000|2021-11-12 06:17:00|43926.4|43906.4|43925.9|43905.9|43926.4|43906.4|43924.3|43904.3|1
1636697830000|2021-11-12 06:17:10|43923.9|43903.9|43913.9|43893.9|43923.9|43903.9|43913.9|43893.9|2
1636697840000|2021-11-12 06:17:20|||||||||1
1636697850000|2021-11-12 06:17:30|43915.9|43895.9|43918.4|43898.4|43918.4|43898.4|43915.9|43895.9|15
1636697860000|2021-11-12 06:17:40|43918.9|43898.9|43926.4|43906.4|43926.4|43906.4|43918.4|43898.4|4
1636697870000|2021-11-12 06:17:50|43925.9|43905.9|43928.9|43908.9|43928.9|43908.9|43923.9|43903.9|5
1636697880000|2021-11-12 06:18:00|43929.3|43909.3|43926.4|43906.4|43931.4|43911.4|43923.9|43903.9|7
1636697900000|2021-11-12 06:18:20|43924.3|43904.3|43921.8|43901.8|43924.3|43904.3|43921.8|43901.8|3
1636697910000|2021-11-12 06:18:30|43921.4|43901.4|43921.4|43901.4|43921.4|43901.4|43920.9|43900.9|3
1636697920000|2021-11-12 06:18:40|43919.3|43899.3|43918.9|43898.9|43919.3|43899.3|43918.9|43898.9|0
1636697930000|2021-11-12 06:18:50|43916.4|43896.4|43918.9|43898.9|43918.9|43898.9|43916.4|43896.4|5
1636697940000|2021-11-12 06:19:00|43922.7|43902.7|43935.9|43915.9|43935.9|43915.9|43922.7|43902.7|12
1636697950000|2021-11-12 06:19:10|43933.9|43913.9|43935.9|43915.9|43936.4|43916.4|43933.9|43913.9|2
1636697960000|2021-11-12 06:19:20|43933.9|43913.9|43918.9|43898.9|43933.9|43913.9|43918.9|43898.9|3
1636697970000|2021-11-12 06:19:30|43918|43898|43918.9|43898.9|43918.9|43898.9|43915.9|43895.9|2
1636697980000|2021-11-12 06:19:40|43916.4|43896.4|43915.9|43895.9|43916.4|43896.4|43915.9|43895.9|0
1636697990000|2021-11-12 06:19:50|43911.8|43891.8|43926.4|43906.4|43926.4|43906.4|43911.8|43891.8|11
1636698000000|2021-11-12 06:20:00|43926.8|43906.8|43933.9|43913.9|43933.9|43913.9|43926.4|43906.4|3
1636698020000|2021-11-12 06:20:20|43936.8|43916.8|43941.4|43921.4|43941.4|43921.4|43936.8|43916.8|8
1636698030000|2021-11-12 06:20:30|||||||||3
1636698040000|2021-11-12 06:20:40|43943.9|43923.9|43945.9|43925.9|43945.9|43925.9|43943.9|43923.9|1
1636698060000|2021-11-12 06:21:00|43946.4|43926.4|43941.4|43921.4|43946.4|43926.4|43941.4|43921.4|2
1636698080000|2021-11-12 06:21:20|43938.9|43918.9|43938.9|43918.9|43938.9|43918.9|43936.8|43916.8|6
1636698090000|2021-11-12 06:21:30|43939.3|43919.3|43938.9|43918.9|43939.3|43919.3|43938.9|43918.9|0
1636698110000|2021-11-12 06:21:50|43939.3|43919.3|43938.9|43918.9|43939.3|43919.3|43938.9|43918.9|3
1636698120000|2021-11-12 06:22:00|43939.3|43919.3|43955.9|43935.9|43956.4|43936.4|43939.3|43919.3|15
1636698130000|2021-11-12 06:22:10|43953.9|43933.9|43953.4|43933.4|43955.9|43935.9|43953.4|43933.4|4
1636698150000|2021-11-12 06:22:30|43950.9|43930.9|43943.4|43923.4|43950.9|43930.9|43943.4|43923.4|2
1636698160000|2021-11-12 06:22:40|43941.4|43921.4|43941.8|43921.8|43941.8|43921.8|43936.8|43916.8|8
1636698170000|2021-11-12 06:22:50|43941.4|43921.4|43946.4|43926.4|43946.4|43926.4|43941.4|43921.4|2
1636698180000|2021-11-12 06:23:00|43945.9|43925.9|43941.8|43921.8|43945.9|43925.9|43941.8|43921.8|1
1636698190000|2021-11-12 06:23:10|||||||||3
1636698200000|2021-11-12 06:23:20|43941.4|43921.4|43941.4|43921.4|43941.4|43921.4|43939.3|43919.3|2
1636698210000|2021-11-12 06:23:30|43941.8|43921.8|43941.8|43921.8|43941.8|43921.8|43939.3|43919.3|1
1636698250000|2021-11-12 06:24:10|43944.3|43924.3|43944.3|43924.3|43944.3|43924.3|43944.3|43924.3|6
1636698270000|2021-11-12 06:24:30|43946.8|43926.8|43941.8|43921.8|43946.8|43926.8|43941.8|43921.8|1
1636698280000|2021-11-12 06:24:40|43942.3|43922.3|43946.8|43926.8|43946.8|43926.8|43942.3|43922.3|3
1636698290000|2021-11-12 06:24:50|43946.4|43926.4|43938.9|43918.9|43946.4|43926.4|43938.9|43918.9|4
1636698300000|2021-11-12 06:25:00|43936.8|43916.8|43936.8|43916.8|43936.8|43916.8|43936.8|43916.8|4
1636698310000|2021-11-12 06:25:10|43936.4|43916.4|43936.4|43916.4|43936.4|43916.4|43936.4|43916.4|3
1636698320000|2021-11-12 06:25:20|43936.8|43916.8|43936.8|43916.8|43936.8|43916.8|43936.8|43916.8|4
1636698330000|2021-11-12 06:25:30|43939.3|43919.3|43946.8|43926.8|43948.9|43928.9|43939.3|43919.3|7
1636698350000|2021-11-12 06:25:50|43949.8|43929.8|43951.8|43931.8|43951.8|43931.8|43949.8|43929.8|7
1636698370000|2021-11-12 06:26:10|43956.4|43936.4|43956.4|43936.4|43956.4|43936.4|43956.4|43936.4|2
1636698390000|2021-11-12 06:26:30|43954.3|43934.3|43958.9|43938.9|43958.9|43938.9|43954.3|43934.3|0
1636698400000|2021-11-12 06:26:40|43968.9|43948.9|43968.9|43948.9|43971.4|43951.4|43966.4|43946.4|4
1636698410000|2021-11-12 06:26:50|43966.8|43946.8|43964.3|43944.3|43966.8|43946.8|43962.3|43942.3|2
1636698420000|2021-11-12 06:27:00|43964.8|43944.8|43970.9|43950.9|43970.9|43950.9|43963.9|43943.9|7
1636698430000|2021-11-12 06:27:10|||||||||2
1636698440000|2021-11-12 06:27:20|43973|43953|43971.4|43951.4|43973|43953|43970.9|43950.9|4
1636698460000|2021-11-12 06:27:40|43973.4|43953.4|43976.4|43956.4|43976.4|43956.4|43973.4|43953.4|1
1636698480000|2021-11-12 06:28:00|43973.9|43953.9|43968.9|43948.9|43973.9|43953.9|43968.9|43948.9|13
1636698490000|2021-11-12 06:28:10|43969.3|43949.3|43963.9|43943.9|43969.3|43949.3|43963.9|43943.9|1
1636698500000|2021-11-12 06:28:20|43961.8|43941.8|43954.3|43934.3|43961.8|43941.8|43954.3|43934.3|0
1636698510000|2021-11-12 06:28:30|43953.9|43933.9|43954.3|43934.3|43954.3|43934.3|43953.9|43933.9|1
1636698520000|2021-11-12 06:28:40|43952.3|43932.3|43947.3|43927.3|43952.3|43932.3|43947.3|43927.3|2
1636698530000|2021-11-12 06:28:50|||||||||2
1636698540000|2021-11-12 06:29:00|43944.8|43924.8|43937.7|43917.7|43944.8|43924.8|43937.7|43917.7|6
1636698550000|2021-11-12 06:29:10|43934.8|43914.8|43934.8|43914.8|43934.8|43914.8|43934.8|43914.8|2
1636698560000|2021-11-12 06:29:20|43935.2|43915.2|43937.3|43917.3|43939.8|43919.8|43935.2|43915.2|1
1636698570000|2021-11-12 06:29:30|43939.8|43919.8|43939.3|43919.3|43939.8|43919.8|43937.3|43917.3|0
1636698580000|2021-11-12 06:29:40|43937.3|43917.3|43934.8|43914.8|43937.3|43917.3|43934.8|43914.8|1
1636698590000|2021-11-12 06:29:50|43937.7|43917.7|43939.8|43919.8|43939.8|43919.8|43937.7|43917.7|10
1636698600000|2021-11-12 06:30:00|43940.2|43920.2|43941.8|43921.8|43943.6|43923.6|43939.8|43919.8|7
1636698610000|2021-11-12 06:30:10|43939.8|43919.8|43942.3|43922.3|43944.8|43924.8|43939.8|43919.8|4
1636698620000|2021-11-12 06:30:20|43942.7|43922.7|43944.8|43924.8|43944.8|43924.8|43942.7|43922.7|0
1636698630000|2021-11-12 06:30:30|43945.2|43925.2|43950.2|43930.2|43950.2|43930.2|43945.2|43925.2|2
1636698640000|2021-11-12 06:30:40|43950.7|43930.7|43955.2|43935.2|43955.2|43935.2|43950.7|43930.7|2
1636698650000|2021-11-12 06:30:50|||||||||2
1636698660000|2021-11-12 06:31:00|43957.3|43937.3|43952.3|43932.3|43957.3|43937.3|43952.3|43932.3|5
1636698670000|2021-11-12 06:31:10|43952.7|43932.7|43954.8|43934.8|43955.2|43935.2|43952.7|43932.7|2
1636698680000|2021-11-12 06:31:20|43957.3|43937.3|43957.3|43937.3|43957.3|43937.3|43957.3|43937.3|0
1636698690000|2021-11-12 06:31:30|43957.7|43937.7|43957.7|43937.7|43958.2|43938.2|43957.3|43937.3|2
1636698700000|2021-11-12 06:31:40|43958.2|43938.2|43960.2|43940.2|43960.2|43940.2|43958.2|43938.2|0
1636698710000|2021-11-12 06:31:50|43957.7|43937.7|43960.2|43940.2|43960.2|43940.2|43957.3|43937.3|2
1636698720000|2021-11-12 06:32:00|43959.8|43939.8|43947.3|43927.3|43959.8|43939.8|43947.3|43927.3|8
1636698730000|2021-11-12 06:32:10|43945.2|43925.2|43942.7|43922.7|43945.2|43925.2|43942.7|43922.7|2
1636698740000|2021-11-12 06:32:20|||||||||2
1636698750000|2021-11-12 06:32:30|43942.3|43922.3|43942.7|43922.7|43942.7|43922.7|43937.7|43917.7|2
1636698760000|2021-11-12 06:32:40|43940.7|43920.7|43940.7|43920.7|43940.7|43920.7|43938.2|43918.2|3
1636698770000|2021-11-12 06:32:50|43938.6|43918.6|43949.8|43929.8|43949.8|43929.8|43938.6|43918.6|3
1636698780000|2021-11-12 06:33:00|43947.7|43927.7|43943.2|43923.2|43947.7|43927.7|43943.2|43923.2|5
1636698790000|2021-11-12 06:33:10|43945.7|43925.7|43950.7|43930.7|43950.7|43930.7|43945.7|43925.7|11
1636698800000|2021-11-12 06:33:20|43950.2|43930.2|43946.1|43926.1|43950.2|43930.2|43946.1|43926.1|2
1636698810000|2021-11-12 06:33:30|43948.2|43928.2|43953.2|43933.2|43953.2|43933.2|43948.2|43928.2|17
1636698820000|2021-11-12 06:33:40|43950.7|43930.7|43950.7|43930.7|43953.2|43933.2|43950.7|43930.7|0
1636698830000|2021-11-12 06:33:50|43948.6|43928.6|43946.1|43926.1|43948.6|43928.6|43946.1|43926.1|0
1636698840000|2021-11-12 06:34:00|43945.7|43925.7|43942.3|43922.3|43945.7|43925.7|43938.2|43918.2|7
1636698850000|2021-11-12 06:34:10|43952.7|43932.7|43952.7|43932.7|43955.2|43935.2|43952.7|43932.7|7
1636698860000|2021-11-12 06:34:20|43952.3|43932.3|43952.3|43932.3|43952.7|43932.7|43952.3|43932.3|2
1636698870000|2021-11-12 06:34:30|43949.8|43929.8|43947.7|43927.7|43949.8|43929.8|43947.7|43927.7|0
1636698880000|2021-11-12 06:34:40|43949.8|43929.8|43952.3|43932.3|43952.3|43932.3|43949.8|43929.8|3
1636698890000|2021-11-12 06:34:50|43950.2|43930.2|43950.2|43930.2|43950.2|43930.2|43950.2|43930.2|0
1636698900000|2021-11-12 06:35:00|43947.7|43927.7|43947.7|43927.7|43947.7|43927.7|43947.7|43927.7|1
1636698910000|2021-11-12 06:35:10|43947.3|43927.3|43952.3|43932.3|43952.3|43932.3|43947.3|43927.3|5
1636698920000|2021-11-12 06:35:20|43952.7|43932.7|43952.7|43932.7|43954.8|43934.8|43952.3|43932.3|3
1636698930000|2021-11-12 06:35:30|43952.3|43932.3|43952.3|43932.3|43952.3|43932.3|43952.3|43932.3|0
1636698960000|2021-11-12 06:36:00|43952.7|43932.7|43954.8|43934.8|43957.3|43937.3|43952.7|43932.7|4
1636698970000|2021-11-12 06:36:10|43957.3|43937.3|43957.3|43937.3|43957.3|43937.3|43957.3|43937.3|0
1636698980000|2021-11-12 06:36:20|43955.2|43935.2|43952.7|43932.7|43955.2|43935.2|43952.7|43932.7|0
1636698990000|2021-11-12 06:36:30|43952.3|43932.3|43947.3|43927.3|43952.3|43932.3|43947.3|43927.3|3
1636699000000|2021-11-12 06:36:40|43946.8|43926.8|43944.8|43924.8|43946.8|43926.8|43944.8|43924.8|2
1636699010000|2021-11-12 06:36:50|||||||||2
1636699020000|2021-11-12 06:37:00|43946.8|43926.8|43947.3|43927.3|43947.3|43927.3|43946.8|43926.8|0
1636699030000|2021-11-12 06:37:10|43949.8|43929.8|43954.8|43934.8|43954.8|43934.8|43949.8|43929.8|3
1636699040000|2021-11-12 06:37:20|43952.7|43932.7|43957.3|43937.3|43957.3|43937.3|43952.7|43932.7|1
1636699050000|2021-11-12 06:37:30|43952.3|43932.3|43954.3|43934.3|43954.8|43934.8|43952.3|43932.3|1
1636699060000|2021-11-12 06:37:40|43952.3|43932.3|43952.3|43932.3|43952.3|43932.3|43952.3|43932.3|1
1636699070000|2021-11-12 06:37:50|43949.8|43929.8|43949.8|43929.8|43949.8|43929.8|43949.8|43929.8|0
1636699080000|2021-11-12 06:38:00|43944.8|43924.8|43949.8|43929.8|43949.8|43929.8|43944.8|43924.8|3
1636699120000|2021-11-12 06:38:40|43952.3|43932.3|43952.3|43932.3|43952.3|43932.3|43952.3|43932.3|4
1636699130000|2021-11-12 06:38:50|43954.8|43934.8|43952.3|43932.3|43954.8|43934.8|43952.3|43932.3|1
1636699140000|2021-11-12 06:39:00|43951.8|43931.8|43952.3|43932.3|43952.3|43932.3|43948.2|43928.2|12
1636699150000|2021-11-12 06:39:10|43952.7|43932.7|43952.3|43932.3|43954.8|43934.8|43952.3|43932.3|0
1636699160000|2021-11-12 06:39:20|43951.8|43931.8|43951.8|43931.8|43951.8|43931.8|43951.8|43931.8|1
1636699180000|2021-11-12 06:39:40|43951.4|43931.4|43952.3|43932.3|43952.3|43932.3|43949.8|43929.8|1
1636699190000|2021-11-12 06:39:50|43951.8|43931.8|43947.7|43927.7|43951.8|43931.8|43947.7|43927.7|1
1636699200000|2021-11-12 06:40:00|43949.8|43929.8|43947.3|43927.3|43951.8|43931.8|43947.3|43927.3|2
1636699210000|2021-11-12 06:40:10|43945.2|43925.2|43939.3|43919.3|43945.2|43925.2|43939.3|43919.3|2
1636699220000|2021-11-12 06:40:20|43941.8|43921.8|43937.3|43917.3|43941.8|43921.8|43937.3|43917.3|1
1636699230000|2021-11-12 06:40:30|43937.7|43917.7|43927.3|43907.3|43939.8|43919.8|43927.3|43907.3|8
1636699240000|2021-11-12 06:40:40|43924.8|43904.8|43917.7|43897.7|43924.8|43904.8|43917.3|43897.3|18
1636699250000|2021-11-12 06:40:50|43917.3|43897.3|43914.8|43894.8|43919.3|43899.3|43914.8|43894.8|3
1636699260000|2021-11-12 06:41:00|43916.8|43896.8|43939.8|43919.8|43939.8|43919.8|43914.8|43894.8|5
1636699270000|2021-11-12 06:41:10|43942.3|43922.3|43944.8|43924.8|43944.8|43924.8|43942.3|43922.3|1
1636699280000|2021-11-12 06:41:20|43942.3|43922.3|43942.3|43922.3|43942.3|43922.3|43942.3|43922.3|0
1636699290000|2021-11-12 06:41:30|43941.8|43921.8|43934.8|43914.8|43941.8|43921.8|43934.8|43914.8|1
1636699300000|2021-11-12 06:41:40|43939.3|43919.3|43939.3|43919.3|43939.3|43919.3|43934.8|43914.8|0
1636699310000|2021-11-12 06:41:50|43939.8|43919.8|43937.3|43917.3|43939.8|43919.8|43937.3|43917.3|0
1636699320000|2021-11-12 06:42:00|43939.8|43919.8|43939.8|43919.8|43939.8|43919.8|43939.8|43919.8|0
1636699340000|2021-11-12 06:42:20|43937.3|43917.3|43940.2|43920.2|43940.2|43920.2|43937.3|43917.3|2
1636699360000|2021-11-12 06:42:40|43942.7|43922.7|43944.8|43924.8|43945.7|43925.7|43942.7|43922.7|1
1636699380000|2021-11-12 06:43:00|43942.7|43922.7|43942.3|43922.3|43944.8|43924.8|43942.3|43922.3|0
1636699390000|2021-11-12 06:43:10|43944.8|43924.8|43944.3|43924.3|43944.8|43924.8|43939.8|43919.8|6
1636699400000|2021-11-12 06:43:20|43942.3|43922.3|43944.8|43924.8|43944.8|43924.8|43942.3|43922.3|0
1636699410000|2021-11-12 06:43:30|43942.3|43922.3|43939.8|43919.8|43942.3|43922.3|43939.8|43919.8|0
1636699420000|2021-11-12 06:43:40|43940.2|43920.2|43939.8|43919.8|43942.3|43922.3|43939.8|43919.8|0
1636699440000|2021-11-12 06:44:00|43937.3|43917.3|43937.3|43917.3|43937.3|43917.3|43937.3|43917.3|0
1636699450000|2021-11-12 06:44:10|43939.8|43919.8|43937.3|43917.3|43939.8|43919.8|43937.3|43917.3|1
1636699460000|2021-11-12 06:44:20|43935.2|43915.2|43934.8|43914.8|43937.3|43917.3|43932.3|43912.3|6
1636699470000|2021-11-12 06:44:30|43936.8|43916.8|43934.8|43914.8|43939.3|43919.3|43934.8|43914.8|0
1636699480000|2021-11-12 06:44:40|43936.8|43916.8|43934.8|43914.8|43936.8|43916.8|43934.8|43914.8|1
1636699490000|2021-11-12 06:44:50|43932.3|43912.3|43932.3|43912.3|43932.3|43912.3|43932.3|43912.3|2
1636699500000|2021-11-12 06:45:00|||||||||1
1636699510000|2021-11-12 06:45:10|||||||||1
1636699520000|2021-11-12 06:45:20|43931.8|43911.8|43931.8|43911.8|43931.8|43911.8|43931.8|43911.8|1
1636699530000|2021-11-12 06:45:30|43926.8|43906.8|43926.8|43906.8|43926.8|43906.8|43926.8|43906.8|2
1636699540000|2021-11-12 06:45:40|43924.8|43904.8|43927.7|43907.7|43928.2|43908.2|43924.8|43904.8|1
1636699550000|2021-11-12 06:45:50|43930.2|43910.2|43936.8|43916.8|43936.8|43916.8|43930.2|43910.2|3
1636699560000|2021-11-12 06:46:00|43934.8|43914.8|43934.8|43914.8|43934.8|43914.8|43934.8|43914.8|2
1636699570000|2021-11-12 06:46:10|43937.3|43917.3|43932.3|43912.3|43937.3|43917.3|43932.3|43912.3|1
1636699580000|2021-11-12 06:46:20|43930.2|43910.2|43932.7|43912.7|43932.7|43912.7|43929.8|43909.8|0
1636699590000|2021-11-12 06:46:30|43934.8|43914.8|43937.3|43917.3|43937.3|43917.3|43934.8|43914.8|2
1636699600000|2021-11-12 06:46:40|43936.8|43916.8|43936.8|43916.8|43936.8|43916.8|43936.8|43916.8|1
1636699610000|2021-11-12 06:46:50|43934.8|43914.8|43932.3|43912.3|43934.8|43914.8|43932.3|43912.3|5
1636699620000|2021-11-12 06:47:00|43932.7|43912.7|43927.3|43907.3|43932.7|43912.7|43927.3|43907.3|4
1636699640000|2021-11-12 06:47:20|43926.8|43906.8|43924.3|43904.3|43926.8|43906.8|43922.7|43902.7|1
1636699650000|2021-11-12 06:47:30|43922.3|43902.3|43919.8|43899.8|43924.8|43904.8|43919.8|43899.8|6
1636699670000|2021-11-12 06:47:50|43919.3|43899.3|43925.2|43905.2|43925.2|43905.2|43917.3|43897.3|6
1636699680000|2021-11-12 06:48:00|43927.3|43907.3|43924.8|43904.8|43927.3|43907.3|43924.8|43904.8|3
1636699690000|2021-11-12 06:48:10|43925.2|43905.2|43927.3|43907.3|43927.3|43907.3|43925.2|43905.2|0
1636699700000|2021-11-12 06:48:20|43929.8|43909.8|43927.3|43907.3|43929.8|43909.8|43927.3|43907.3|0
1636699710000|2021-11-12 06:48:30|43922.3|43902.3|43917.7|43897.7|43922.3|43902.3|43917.3|43897.3|7
1636699720000|2021-11-12 06:48:40|43917.3|43897.3|43915.2|43895.2|43917.7|43897.7|43915.2|43895.2|0
1636699730000|2021-11-12 06:48:50|43917.3|43897.3|43919.8|43899.8|43919.8|43899.8|43917.3|43897.3|0
1636699740000|2021-11-12 06:49:00|43920.7|43900.7|43920.7|43900.7|43920.7|43900.7|43920.7|43900.7|1
1636699750000|2021-11-12 06:49:10|43925.2|43905.2|43925.2|43905.2|43925.2|43905.2|43925.2|43905.2|1
1636699760000|2021-11-12 06:49:20|43924.8|43904.8|43917.3|43897.3|43924.8|43904.8|43917.3|43897.3|6
1636699770000|2021-11-12 06:49:30|43917.7|43897.7|43914.8|43894.8|43917.7|43897.7|43914.8|43894.8|4
1636699780000|2021-11-12 06:49:40|43909.8|43889.8|43909.8|43889.8|43909.8|43889.8|43906.8|43886.8|7
1636699790000|2021-11-12 06:49:50|43904.8|43884.8|43904.8|43884.8|43909.8|43889.8|43904.8|43884.8|2
1636699800000|2021-11-12 06:50:00|43902.3|43882.3|43895.2|43875.2|43904.8|43884.8|43895.2|43875.2|8
1636699810000|2021-11-12 06:50:10|43894.8|43874.8|43892.3|43872.3|43894.8|43874.8|43892.3|43872.3|2
1636699830000|2021-11-12 06:50:30|43897.3|43877.3|43899.8|43879.8|43899.8|43879.8|43897.3|43877.3|3
1636699840000|2021-11-12 06:50:40|43899.3|43879.3|43897.3|43877.3|43899.3|43879.3|43897.3|43877.3|0
1636699850000|2021-11-12 06:50:50|43899.8|43879.8|43899.8|43879.8|43899.8|43879.8|43897.7|43877.7|1
1636699860000|2021-11-12 06:51:00|43897.3|43877.3|43899.8|43879.8|43899.8|43879.8|43897.3|43877.3|1
1636699870000|2021-11-12 06:51:10|43896.8|43876.8|43894.8|43874.8|43896.8|43876.8|43894.8|43874.8|5
1636699880000|2021-11-12 06:51:20|43891.8|43871.8|43884.8|43864.8|43891.8|43871.8|43884.8|43864.8|8
1636699890000|2021-11-12 06:51:30|43884.3|43864.3|43887.3|43867.3|43889.3|43869.3|43882.3|43862.3|3
1636699900000|2021-11-12 06:51:40|43889.3|43869.3|43884.8|43864.8|43889.3|43869.3|43884.8|43864.8|1
1636699910000|2021-11-12 06:51:50|43882.7|43862.7|43880.2|43860.2|43882.7|43862.7|43880.2|43860.2|1
1636699920000|2021-11-12 06:52:00|43878.2|43858.2|43874.8|43854.8|43879.8|43859.8|43874.8|43854.8|7
1636699930000|2021-11-12 06:52:10|43876.8|43856.8|43879.8|43859.8|43879.8|43859.8|43876.8|43856.8|1
1636699940000|2021-11-12 06:52:20|43877.7|43857.7|43875.2|43855.2|43877.7|43857.7|43875.2|43855.2|0
1636699950000|2021-11-12 06:52:30|43879.8|43859.8|43879.8|43859.8|43882.7|43862.7|43879.8|43859.8|6
1636699960000|2021-11-12 06:52:40|43879.3|43859.3|43874.3|43854.3|43879.3|43859.3|43874.3|43854.3|1
1636699970000|2021-11-12 06:52:50|43872.3|43852.3|43867.3|43847.3|43872.3|43852.3|43867.3|43847.3|1
1636699980000|2021-11-12 06:53:00|43869.8|43849.8|43869.8|43849.8|43869.8|43849.8|43866.8|43846.8|2
1636699990000|2021-11-12 06:53:10|43870.2|43850.2|43872.3|43852.3|43872.3|43852.3|43870.2|43850.2|0
1636700000000|2021-11-12 06:53:20|43869.8|43849.8|43875.2|43855.2|43875.2|43855.2|43869.8|43849.8|3
1636700010000|2021-11-12 06:53:30|43877.3|43857.3|43872.3|43852.3|43877.3|43857.3|43872.3|43852.3|1
1636700020000|2021-11-12 06:53:40|43869.8|43849.8|43874.8|43854.8|43874.8|43854.8|43869.8|43849.8|6
1636700030000|2021-11-12 06:53:50|43875.2|43855.2|43871.8|43851.8|43877.3|43857.3|43871.8|43851.8|4
1636700040000|2021-11-12 06:54:00|43869.3|43849.3|43866.8|43846.8|43869.3|43849.3|43866.8|43846.8|5
1636700050000|2021-11-12 06:54:10|43867.3|43847.3|43869.8|43849.8|43869.8|43849.8|43867.3|43847.3|3
1636700060000|2021-11-12 06:54:20|||||||||2
1636700070000|2021-11-12 06:54:30|43871.8|43851.8|43869.8|43849.8|43872.3|43852.3|43867.3|43847.3|2
1636700080000|2021-11-12 06:54:40|||||||||1
1636700090000|2021-11-12 06:54:50|43870.2|43850.2|43870.2|43850.2|43870.2|43850.2|43870.2|43850.2|0
1636700100000|2021-11-12 06:55:00|43872.3|43852.3|43872.3|43852.3|43872.3|43852.3|43867.3|43847.3|3
1636700110000|2021-11-12 06:55:10|43874.3|43854.3|43882.3|43862.3|43882.3|43862.3|43874.3|43854.3|4
1636700120000|2021-11-12 06:55:20|43884.3|43864.3|43887.3|43867.3|43887.3|43867.3|43884.3|43864.3|6
1636700130000|2021-11-12 06:55:30|43886.8|43866.8|43884.8|43864.8|43886.8|43866.8|43884.8|43864.8|3
1636700140000|2021-11-12 06:55:40|43886.8|43866.8|43884.8|43864.8|43889.8|43869.8|43884.8|43864.8|1
1636700150000|2021-11-12 06:55:50|43886.8|43866.8|43887.3|43867.3|43889.8|43869.8|43884.8|43864.8|1
1636700160000|2021-11-12 06:56:00|43886.8|43866.8|43879.8|43859.8|43886.8|43866.8|43879.8|43859.8|4
1636700170000|2021-11-12 06:56:10|43874.3|43854.3|43874.3|43854.3|43874.3|43854.3|43874.3|43854.3|2
1636700180000|2021-11-12 06:56:20|43874.8|43854.8|43874.8|43854.8|43874.8|43854.8|43874.8|43854.8|0
1636700190000|2021-11-12 06:56:30|43872.3|43852.3|43864.8|43844.8|43872.7|43852.7|43862.3|43842.3|6
1636700200000|2021-11-12 06:56:40|43867.3|43847.3|43867.3|43847.3|43869.8|43849.8|43867.3|43847.3|2
1636700210000|2021-11-12 06:56:50|43866.8|43846.8|43859.8|43839.8|43866.8|43846.8|43859.8|43839.8|8
1636700220000|2021-11-12 06:57:00|43862.7|43842.7|43862.7|43842.7|43865.2|43845.2|43862.7|43842.7|5
1636700230000|2021-11-12 06:57:10|43864.8|43844.8|43864.8|43844.8|43864.8|43844.8|43859.8|43839.8|3
1636700240000|2021-11-12 06:57:20|43867.3|43847.3|43867.7|43847.7|43867.7|43847.7|43867.3|43847.3|4
1636700250000|2021-11-12 06:57:30|43869.8|43849.8|43869.3|43849.3|43872.3|43852.3|43867.7|43847.7|0
1636700260000|2021-11-12 06:57:40|43869.8|43849.8|43874.8|43854.8|43874.8|43854.8|43869.8|43849.8|2
1636700270000|2021-11-12 06:57:50|43877.3|43857.3|43877.3|43857.3|43877.3|43857.3|43877.3|43857.3|0
1636700280000|2021-11-12 06:58:00|43876.8|43856.8|43876.8|43856.8|43876.8|43856.8|43874.3|43854.3|3
1636700300000|2021-11-12 06:58:20|43879.8|43859.8|43879.8|43859.8|43882.3|43862.3|43879.8|43859.8|6
1636700310000|2021-11-12 06:58:30|43884.3|43864.3|43880.2|43860.2|43884.3|43864.3|43880.2|43860.2|4
1636700320000|2021-11-12 06:58:40|43882.3|43862.3|43882.3|43862.3|43884.8|43864.8|43880.2|43860.2|0
1636700330000|2021-11-12 06:58:50|43882.7|43862.7|43881.8|43861.8|43884.8|43864.8|43879.8|43859.8|2
1636700340000|2021-11-12 06:59:00|43879.8|43859.8|43882.3|43862.3|43882.7|43862.7|43879.8|43859.8|0
1636700350000|2021-11-12 06:59:10|43881.8|43861.8|43884.8|43864.8|43884.8|43864.8|43879.8|43859.8|1
1636700370000|2021-11-12 06:59:30|43885.2|43865.2|43886.8|43866.8|43889.8|43869.8|43885.2|43865.2|13
1636700380000|2021-11-12 06:59:40|43884.8|43864.8|43884.8|43864.8|43884.8|43864.8|43884.3|43864.3|1
1636700390000|2021-11-12 06:59:50|43885.7|43865.7|43889.3|43869.3|43889.8|43869.8|43884.8|43864.8|1
1636700400000|2021-11-12 07:00:00|43889.8|43869.8|43894.3|43874.3|43896.8|43876.8|43889.8|43869.8|4
1636700410000|2021-11-12 07:00:10|43896.4|43876.4|43897.3|43877.3|43897.3|43877.3|43896.4|43876.4|8
1636700420000|2021-11-12 07:00:20|43897.7|43877.7|43900.2|43880.2|43900.2|43880.2|43897.7|43877.7|4
1636700460000|2021-11-12 07:01:00|43897.7|43877.7|43895.2|43875.2|43897.7|43877.7|43895.2|43875.2|4
1636700480000|2021-11-12 07:01:20|43897.7|43877.7|43897.7|43877.7|43897.7|43877.7|43897.7|43877.7|3
1636700510000|2021-11-12 07:01:50|43899.8|43879.8|43901.8|43881.8|43901.8|43881.8|43899.8|43879.8|0
1636700520000|2021-11-12 07:02:00|43902.3|43882.3|43901.8|43881.8|43902.3|43882.3|43901.8|43881.8|5
1636700530000|2021-11-12 07:02:10|43899.8|43879.8|43897.3|43877.3|43899.8|43879.8|43897.3|43877.3|0
1636700540000|2021-11-12 07:02:20|43889.8|43869.8|43882.3|43862.3|43889.8|43869.8|43882.3|43862.3|1
1636700550000|2021-11-12 07:02:30|43886.8|43866.8|43886.8|43866.8|43886.8|43866.8|43886.8|43866.8|3
1636700570000|2021-11-12 07:02:50|43886.3|43866.3|43884.3|43864.3|43886.3|43866.3|43884.3|43864.3|0
1636700580000|2021-11-12 07:03:00|43882.3|43862.3|43882.7|43862.7|43882.7|43862.7|43882.3|43862.3|0
1636700590000|2021-11-12 07:03:10|43884.3|43864.3|43884.3|43864.3|43884.3|43864.3|43884.3|43864.3|1
1636700600000|2021-11-12 07:03:20|43881.8|43861.8|43881.8|43861.8|43881.8|43861.8|43881.8|43861.8|0
1636700610000|2021-11-12 07:03:30|43882.3|43862.3|43882.3|43862.3|43882.3|43862.3|43882.3|43862.3|1
1636700620000|2021-11-12 07:03:40|43879.8|43859.8|43884.8|43864.8|43884.8|43864.8|43879.8|43859.8|1
1636700630000|2021-11-12 07:03:50|43885.2|43865.2|43885.2|43865.2|43885.2|43865.2|43885.2|43865.2|0
1636700650000|2021-11-12 07:04:10|43887.3|43867.3|43897.3|43877.3|43897.3|43877.3|43887.3|43867.3|5
1636700670000|2021-11-12 07:04:30|43897.7|43877.7|43897.7|43877.7|43899.8|43879.8|43897.7|43877.7|2
1636700690000|2021-11-12 07:04:50|43897.3|43877.3|43899.8|43879.8|43899.8|43879.8|43897.3|43877.3|2
1636700700000|2021-11-12 07:05:00|43896.8|43876.8|43889.8|43869.8|43896.8|43876.8|43889.8|43869.8|5
1636700710000|2021-11-12 07:05:10|43886.8|43866.8|43884.3|43864.3|43886.8|43866.8|43884.3|43864.3|1
1636700720000|2021-11-12 07:05:20|43881.8|43861.8|43879.8|43859.8|43881.8|43861.8|43879.8|43859.8|0
1636700740000|2021-11-12 07:05:40|43877.7|43857.7|43896.8|43876.8|43896.8|43876.8|43877.7|43857.7|3
1636700770000|2021-11-12 07:06:10|43898.8|43878.8|43899.3|43879.3|43901.8|43881.8|43898.8|43878.8|2
1636700780000|2021-11-12 07:06:20|43896.8|43876.8|43894.3|43874.3|43896.8|43876.8|43894.3|43874.3|2
1636700790000|2021-11-12 07:06:30|||||||||1
1636700800000|2021-11-12 07:06:40|43894.8|43874.8|43896.8|43876.8|43896.8|43876.8|43894.8|43874.8|0
1636700820000|2021-11-12 07:07:00|43891.8|43871.8|43891.8|43871.8|43891.8|43871.8|43891.8|43871.8|1
1636700830000|2021-11-12 07:07:10|43886.8|43866.8|43874.8|43854.8|43886.8|43866.8|43874.8|43854.8|8
1636700840000|2021-11-12 07:07:20|43872.7|43852.7|43872.7|43852.7|43872.7|43852.7|43872.7|43852.7|0
1636700850000|2021-11-12 07:07:30|43869.8|43849.8|43884.3|43864.3|43884.3|43864.3|43867.3|43847.3|9
1636700860000|2021-11-12 07:07:40|43883.8|43863.8|43881.8|43861.8|43883.8|43863.8|43881.8|43861.8|0
1636700870000|2021-11-12 07:07:50|43877.3|43857.3|43877.3|43857.3|43877.3|43857.3|43877.3|43857.3|1
1636700880000|2021-11-12 07:08:00|43876.8|43856.8|43874.8|43854.8|43876.8|43856.8|43874.8|43854.8|1
1636700890000|2021-11-12 07:08:10|43876.8|43856.8|43877.3|43857.3|43877.3|43857.3|43876.8|43856.8|0
1636700900000|2021-11-12 07:08:20|||||||||2
1636700920000|2021-11-12 07:08:40|43901.8|43881.8|43901.8|43881.8|43901.8|43881.8|43901.8|43881.8|8
1636700930000|2021-11-12 07:08:50|43904.8|43884.8|43911.8|43891.8|43914.8|43894.8|43904.8|43884.8|23
1636700940000|2021-11-12 07:09:00|43913.8|43893.8|43914.3|43894.3|43919.3|43899.3|43913.8|43893.8|2
1636700960000|2021-11-12 07:09:20|43907.3|43887.3|43907.3|43887.3|43907.3|43887.3|43907.3|43887.3|0
1636700970000|2021-11-12 07:09:30|43906.8|43886.8|43904.8|43884.8|43906.8|43886.8|43904.8|43884.8|2
1636700980000|2021-11-12 07:09:40|43907.3|43887.3|43920.7|43900.7|43920.7|43900.7|43907.3|43887.3|13
1636700990000|2021-11-12 07:09:50|43922.3|43902.3|43922.3|43902.3|43922.3|43902.3|43919.8|43899.8|2
1636701000000|2021-11-12 07:10:00|43919.8|43899.8|43919.8|43899.8|43919.8|43899.8|43919.8|43899.8|0
1636701010000|2021-11-12 07:10:10|43922.3|43902.3|43922.3|43902.3|43922.3|43902.3|43922.3|43902.3|0
1636701030000|2021-11-12 07:10:30|43922.7|43902.7|43920.2|43900.2|43922.7|43902.7|43920.2|43900.2|3
1636701040000|2021-11-12 07:10:40|43922.3|43902.3|43922.7|43902.7|43922.7|43902.7|43922.3|43902.3|1
1636701050000|2021-11-12 07:10:50|43924.8|43904.8|43924.8|43904.8|43927.3|43907.3|43924.8|43904.8|4
1636701060000|2021-11-12 07:11:00|43925.2|43905.2|43929.8|43909.8|43929.8|43909.8|43925.2|43905.2|0
1636701070000|2021-11-12 07:11:10|43931.8|43911.8|43932.3|43912.3|43932.3|43912.3|43931.8|43911.8|2
1636701080000|2021-11-12 07:11:20|43939.3|43919.3|43939.3|43919.3|43939.3|43919.3|43939.3|43919.3|6
1636701110000|2021-11-12 07:11:50|43934.8|43914.8|43929.8|43909.8|43934.8|43914.8|43929.8|43909.8|0
1636701120000|2021-11-12 07:12:00|43927.3|43907.3|43927.3|43907.3|43927.3|43907.3|43927.3|43907.3|1
1636701130000|2021-11-12 07:12:10|43927.7|43907.7|43929.8|43909.8|43929.8|43909.8|43927.7|43907.7|0
1636701140000|2021-11-12 07:12:20|43924.8|43904.8|43924.8|43904.8|43924.8|43904.8|43924.8|43904.8|2
1636701150000|2021-11-12 07:12:30|43924.3|43904.3|43919.8|43899.8|43924.3|43904.3|43919.8|43899.8|2
1636701160000|2021-11-12 07:12:40|43919.3|43899.3|43919.8|43899.8|43919.8|43899.8|43919.3|43899.3|2
1636701170000|2021-11-12 07:12:50|43926.8|43906.8|43929.3|43909.3|43929.3|43909.3|43926.8|43906.8|3
1636701180000|2021-11-12 07:13:00|43929.8|43909.8|43936.8|43916.8|43936.8|43916.8|43929.8|43909.8|3
1636701190000|2021-11-12 07:13:10|43936.3|43916.3|43936.8|43916.8|43936.8|43916.8|43934.8|43914.8|2
1636701200000|2021-11-12 07:13:20|43934.3|43914.3|43959.3|43939.3|43959.3|43939.3|43934.3|43914.3|18
1636701210000|2021-11-12 07:13:30|43956.8|43936.8|43959.3|43939.3|43959.3|43939.3|43956.8|43936.8|1
1636701220000|2021-11-12 07:13:40|43959.8|43939.8|43972.3|43952.3|43972.3|43952.3|43959.8|43939.8|3
1636701230000|2021-11-12 07:13:50|43974.3|43954.3|43971.8|43951.8|43974.3|43954.3|43971.8|43951.8|6
1636701240000|2021-11-12 07:14:00|43972.3|43952.3|43969.3|43949.3|43972.3|43952.3|43969.3|43949.3|3
1636701250000|2021-11-12 07:14:10|43968.8|43948.8|43972.3|43952.3|43974.8|43954.8|43966.8|43946.8|4
1636701260000|2021-11-12 07:14:20|43974.8|43954.8|43974.8|43954.8|43974.8|43954.8|43974.8|43954.8|7
1636701270000|2021-11-12 07:14:30|43976.8|43956.8|43976.8|43956.8|43976.8|43956.8|43976.8|43956.8|1
1636701280000|2021-11-12 07:14:40|43992.3|43972.3|43999.8|43979.8|43999.8|43979.8|43992.3|43972.3|4
1636701290000|2021-11-12 07:14:50|43997.3|43977.3|44011.8|43991.8|44013.8|43993.8|43996.8|43976.8|14
1636701300000|2021-11-12 07:15:00|44009.8|43989.8|44016.8|43996.8|44016.8|43996.8|44007.3|43987.3|8
1636701310000|2021-11-12 07:15:10|44017.3|43997.3|44019.8|43999.8|44022.3|44002.3|44017.3|43997.3|4
1636701320000|2021-11-12 07:15:20|44021.8|44001.8|44021.8|44001.8|44022.3|44002.3|44019.8|43999.8|5
1636701330000|2021-11-12 07:15:30|44024.8|44004.8|44019.8|43999.8|44024.8|44004.8|44019.8|43999.8|7
1636701340000|2021-11-12 07:15:40|44020.2|44000.2|44034.8|44014.8|44034.8|44014.8|44019.8|43999.8|16
1636701350000|2021-11-12 07:15:50|44035.2|44015.2|44034.8|44014.8|44035.2|44015.2|44034.8|44014.8|4
1636701360000|2021-11-12 07:16:00|44036.8|44016.8|44056.8|44036.8|44056.8|44036.8|44036.8|44016.8|7
1636701370000|2021-11-12 07:16:10|44054.8|44034.8|44047.2|44027.2|44054.8|44034.8|44044.8|44024.8|7
1636701380000|2021-11-12 07:16:20|44049.3|44029.3|44069.7|44049.7|44069.7|44049.7|44049.3|44029.3|5
1636701390000|2021-11-12 07:16:30|44072.2|44052.2|44059.7|44039.7|44072.2|44052.2|44059.7|44039.7|4
1636701400000|2021-11-12 07:16:40|44062.2|44042.2|44059.7|44039.7|44062.2|44042.2|44059.7|44039.7|2
1636701410000|2021-11-12 07:16:50|44061.8|44041.8|44061.8|44041.8|44061.8|44041.8|44061.3|44041.3|1
1636701420000|2021-11-12 07:17:00|44059.7|44039.7|44061.8|44041.8|44064.3|44044.3|44059.7|44039.7|4
1636701430000|2021-11-12 07:17:10|44066.8|44046.8|44067.2|44047.2|44067.7|44047.7|44066.8|44046.8|5
1636701440000|2021-11-12 07:17:20|44069.3|44049.3|44069.7|44049.7|44069.7|44049.7|44066.8|44046.8|2
1636701450000|2021-11-12 07:17:30|44071.8|44051.8|44067.2|44047.2|44071.8|44051.8|44067.2|44047.2|3
1636701460000|2021-11-12 07:17:40|44064.7|44044.7|44059.3|44039.3|44064.7|44044.7|44059.3|44039.3|4
1636701470000|2021-11-12 07:17:50|44059.7|44039.7|44059.7|44039.7|44059.7|44039.7|44059.7|44039.7|1
1636701480000|2021-11-12 07:18:00|44061.8|44041.8|44047.7|44027.7|44061.8|44041.8|44044.7|44024.7|7
1636701490000|2021-11-12 07:18:10|44046.8|44026.8|44044.7|44024.7|44046.8|44026.8|44044.7|44024.7|1
1636701500000|2021-11-12 07:18:20|44045.2|44025.2|44047.2|44027.2|44047.7|44027.7|44045.2|44025.2|1
1636701510000|2021-11-12 07:18:30|44045.2|44025.2|44047.2|44027.2|44049.7|44029.7|44045.2|44025.2|5
1636701520000|2021-11-12 07:18:40|44047.7|44027.7|44047.7|44027.7|44047.7|44027.7|44047.7|44027.7|0
1636701530000|2021-11-12 07:18:50|44043.2|44023.2|44043.2|44023.2|44043.2|44023.2|44043.2|44023.2|1
1636701540000|2021-11-12 07:19:00|44042.7|44022.7|44042.7|44022.7|44042.7|44022.7|44042.7|44022.7|2
1636701550000|2021-11-12 07:19:10|44042.2|44022.2|44042.2|44022.2|44042.2|44022.2|44042.2|44022.2|1
1636701560000|2021-11-12 07:19:20|44037.2|44017.2|44039.7|44019.7|44039.7|44019.7|44037.2|44017.2|3
1636701570000|2021-11-12 07:19:30|44041.8|44021.8|44045.2|44025.2|44045.2|44025.2|44041.8|44021.8|1
1636701580000|2021-11-12 07:19:40|44050.2|44030.2|44050.2|44030.2|44050.2|44030.2|44050.2|44030.2|1
1636701600000|2021-11-12 07:20:00|44050.7|44030.7|44049.3|44029.3|44050.7|44030.7|44049.3|44029.3|4
1636701610000|2021-11-12 07:20:10|44047.2|44027.2|44042.7|44022.7|44047.2|44027.2|44042.7|44022.7|1
1636701640000|2021-11-12 07:20:40|||||||||2
1636701650000|2021-11-12 07:20:50|44040.7|44020.7|44032.2|44012.2|44040.7|44020.7|44032.2|44012.2|3
1636701660000|2021-11-12 07:21:00|44027.2|44007.2|44030.2|44010.2|44030.2|44010.2|44027.2|44007.2|3
1636701670000|2021-11-12 07:21:10|44029.7|44009.7|44029.7|44009.7|44029.7|44009.7|44029.7|44009.7|0
1636701680000|2021-11-12 07:21:20|44027.7|44007.7|44027.7|44007.7|44027.7|44007.7|44027.7|44007.7|3
1636701690000|2021-11-12 07:21:30|44028.2|44008.2|44030.7|44010.7|44030.7|44010.7|44028.2|44008.2|4
1636701700000|2021-11-12 07:21:40|44027.7|44007.7|44030.7|44010.7|44030.7|44010.7|44027.7|44007.7|3
1636701710000|2021-11-12 07:21:50|44032.7|44012.7|44029.7|44009.7|44032.7|44012.7|44029.7|44009.7|1
1636701720000|2021-11-12 07:22:00|44029.3|44009.3|44023.2|44003.2|44029.3|44009.3|44023.2|44003.2|1
1636701740000|2021-11-12 07:22:20|44027.7|44007.7|44027.7|44007.7|44027.7|44007.7|44027.7|44007.7|3
1636701750000|2021-11-12 07:22:30|44028.2|44008.2|44030.7|44010.7|44030.7|44010.7|44028.2|44008.2|1
1636701760000|2021-11-12 07:22:40|44033.6|44013.6|44033.6|44013.6|44033.6|44013.6|44033.6|44013.6|2
1636701770000|2021-11-12 07:22:50|44042.7|44022.7|44042.7|44022.7|44043.2|44023.2|44042.7|44022.7|2
1636701780000|2021-11-12 07:23:00|44043.2|44023.2|44037.7|44017.7|44047.7|44027.7|44037.7|44017.7|5
1636701800000|2021-11-12 07:23:20|44035.7|44015.7|44032.7|44012.7|44035.7|44015.7|44032.7|44012.7|2
1636701820000|2021-11-12 07:23:40|44035.2|44015.2|44032.7|44012.7|44035.2|44015.2|44032.7|44012.7|1
1636701840000|2021-11-12 07:24:00|44037.7|44017.7|44037.7|44017.7|44037.7|44017.7|44037.7|44017.7|1
1636701860000|2021-11-12 07:24:20|44032.7|44012.7|44033.2|44013.2|44033.2|44013.2|44032.7|44012.7|2
1636701870000|2021-11-12 07:24:30|44030.7|44010.7|44030.7|44010.7|44030.7|44010.7|44030.7|44010.7|0
1636701890000|2021-11-12 07:24:50|44028.2|44008.2|44028.2|44008.2|44028.2|44008.2|44028.2|44008.2|2
1636701900000|2021-11-12 07:25:00|44028.6|44008.6|44030.7|44010.7|44030.7|44010.7|44028.6|44008.6|1
1636701930000|2021-11-12 07:25:30|||||||||1
1636701940000|2021-11-12 07:25:40|44027.7|44007.7|44027.7|44007.7|44027.7|44007.7|44027.7|44007.7|2
1636701950000|2021-11-12 07:25:50|44025.7|44005.7|44023.2|44003.2|44025.7|44005.7|44023.2|44003.2|1
1636701970000|2021-11-12 07:26:10|44020.7|44000.7|44020.7|44000.7|44020.7|44000.7|44020.7|44000.7|2
1636701990000|2021-11-12 07:26:30|44018.6|43998.6|44018.6|43998.6|44018.6|43998.6|44018.6|43998.6|0
1636702020000|2021-11-12 07:27:00|||||||||1
1636702030000|2021-11-12 07:27:10|44016.6|43996.6|44016.6|43996.6|44016.6|43996.6|44016.6|43996.6|0
1636702040000|2021-11-12 07:27:20|44018.6|43998.6|44018.6|43998.6|44018.6|43998.6|44018.6|43998.6|0
1636702050000|2021-11-12 07:27:30|44015.7|43995.7|44015.7|43995.7|44015.7|43995.7|44015.7|43995.7|2
1636702060000|2021-11-12 07:27:40|44017.7|43997.7|44017.7|43997.7|44017.7|43997.7|44017.7|43997.7|2
1636702080000|2021-11-12 07:28:00|44018.6|43998.6|44015.7|43995.7|44018.6|43998.6|44015.7|43995.7|3
1636702090000|2021-11-12 07:28:10|44015.2|43995.2|44010.7|43990.7|44015.2|43995.2|44010.7|43990.7|0
1636702100000|2021-11-12 07:28:20|||||||||1
1636702120000|2021-11-12 07:28:40|44007.7|43987.7|44007.7|43987.7|44007.7|43987.7|44007.7|43987.7|0
1636702130000|2021-11-12 07:28:50|44005.7|43985.7|44002.2|43982.2|44005.7|43985.7|44002.2|43982.2|2
1636702140000|2021-11-12 07:29:00|43998.2|43978.2|43998.6|43978.6|43998.6|43978.6|43998.1|43978.1|5
1636702160000|2021-11-12 07:29:20|||||||||1
1636702170000|2021-11-12 07:29:30|44001.6|43981.6|44010.6|43990.6|44010.6|43990.6|44001.6|43981.6|4
1636702190000|2021-11-12 07:29:50|44012.7|43992.7|44012.7|43992.7|44012.7|43992.7|44012.7|43992.7|4
1636702200000|2021-11-12 07:30:00|44015.6|43995.6|44010.6|43990.6|44015.6|43995.6|44010.6|43990.6|3
1636702210000|2021-11-12 07:30:10|44008.1|43988.1|44015.6|43995.6|44015.6|43995.6|44008.1|43988.1|4
1636702220000|2021-11-12 07:30:20|44020.6|44000.6|44022.7|44002.7|44022.7|44002.7|44020.6|44000.6|3
1636702240000|2021-11-12 07:30:40|44020.6|44000.6|44016.1|43996.1|44020.6|44000.6|44016.1|43996.1|1
1636702250000|2021-11-12 07:30:50|44015.6|43995.6|44027.2|44007.2|44027.2|44007.2|44013.6|43993.6|3
1636702260000|2021-11-12 07:31:00|44030.6|44010.6|44030.6|44010.6|44031.6|44011.6|44030.6|44010.6|1
1636702270000|2021-11-12 07:31:10|44022.7|44002.7|44020.2|44000.2|44022.7|44002.7|44020.2|44000.2|2
1636702280000|2021-11-12 07:31:20|44020.6|44000.6|44020.6|44000.6|44020.6|44000.6|44020.6|44000.6|4
1636702290000|2021-11-12 07:31:30|44018.1|43998.1|44020.6|44000.6|44020.6|44000.6|44018.1|43998.1|1
1636702300000|2021-11-12 07:31:40|44017.7|43997.7|44010.6|43990.6|44017.7|43997.7|44010.2|43990.2|9
1636702310000|2021-11-12 07:31:50|44013.1|43993.1|44013.1|43993.1|44013.1|43993.1|44013.1|43993.1|0
1636702320000|2021-11-12 07:32:00|||||||||4
1636702330000|2021-11-12 07:32:10|44008.6|43988.6|44010.6|43990.6|44010.6|43990.6|44008.6|43988.6|2
1636702340000|2021-11-12 07:32:20|44010.2|43990.2|44010.6|43990.6|44010.6|43990.6|44008.1|43988.1|0
1636702350000|2021-11-12 07:32:30|44008.6|43988.6|44008.1|43988.1|44010.6|43990.6|44008.1|43988.1|1
1636702360000|2021-11-12 07:32:40|44005.6|43985.6|44005.6|43985.6|44005.6|43985.6|44005.6|43985.6|1
1636702370000|2021-11-12 07:32:50|||||||||4
1636702380000|2021-11-12 07:33:00|44007.7|43987.7|44018.1|43998.1|44018.1|43998.1|44007.7|43987.7|9
1636702390000|2021-11-12 07:33:10|44015.6|43995.6|44020.6|44000.6|44020.6|44000.6|44015.6|43995.6|1
1636702440000|2021-11-12 07:34:00|44022.7|44002.7|44022.7|44002.7|44022.7|44002.7|44022.7|44002.7|1
1636702450000|2021-11-12 07:34:10|44025.2|44005.2|44028.1|44008.1|44030.6|44010.6|44025.2|44005.2|3
1636702460000|2021-11-12 07:34:20|44024.7|44004.7|44022.7|44002.7|44024.7|44004.7|44022.7|44002.7|3
1636702470000|2021-11-12 07:34:30|44020.2|44000.2|44018.1|43998.1|44020.2|44000.2|44018.1|43998.1|0
1636702480000|2021-11-12 07:34:40|44016.1|43996.1|44006.1|43986.1|44016.1|43996.1|44006.1|43986.1|4
1636702490000|2021-11-12 07:34:50|44005.6|43985.6|44006.1|43986.1|44006.1|43986.1|44005.6|43985.6|0
1636702500000|2021-11-12 07:35:00|44008.1|43988.1|44008.1|43988.1|44008.1|43988.1|44008.1|43988.1|1
1636702510000|2021-11-12 07:35:10|44005.6|43985.6|44005.6|43985.6|44005.6|43985.6|44005.6|43985.6|1
1636702520000|2021-11-12 07:35:20|44003.6|43983.6|44003.6|43983.6|44003.6|43983.6|44001.6|43981.6|2
1636702530000|2021-11-12 07:35:30|43998.1|43978.1|43998.1|43978.1|43998.1|43978.1|43998.1|43978.1|2
1636702540000|2021-11-12 07:35:40|43996.1|43976.1|43998.1|43978.1|43998.1|43978.1|43996.1|43976.1|2
1636702570000|2021-11-12 07:36:10|43993.6|43973.6|43992.7|43972.7|43993.6|43973.6|43992.7|43972.7|6
1636702580000|2021-11-12 07:36:20|43991.1|43971.1|43988.6|43968.6|43991.1|43971.1|43988.6|43968.6|3
1636702590000|2021-11-12 07:36:30|43990.6|43970.6|43988.6|43968.6|43991.1|43971.1|43988.6|43968.6|0
1636702610000|2021-11-12 07:36:50|43991.1|43971.1|43991.1|43971.1|43991.1|43971.1|43991.1|43971.1|4
1636702620000|2021-11-12 07:37:00|43988.6|43968.6|43983.1|43963.1|43988.6|43968.6|43978.6|43958.6|4
1636702630000|2021-11-12 07:37:10|43982.7|43962.7|43978.6|43958.6|43983.1|43963.1|43978.6|43958.6|4
1636702640000|2021-11-12 07:37:20|43980.6|43960.6|43980.6|43960.6|43980.6|43960.6|43978.6|43958.6|2
1636702650000|2021-11-12 07:37:30|||||||||2
1636702660000|2021-11-12 07:37:40|43978.6|43958.6|43980.6|43960.6|43980.6|43960.6|43978.6|43958.6|0
1636702670000|2021-11-12 07:37:50|43978.6|43958.6|43978.6|43958.6|43978.6|43958.6|43978.6|43958.6|0
1636702680000|2021-11-12 07:38:00|43978.1|43958.1|43978.6|43958.6|43980.6|43960.6|43976.1|43956.1|1
1636702700000|2021-11-12 07:38:20|43976.1|43956.1|43983.1|43963.1|43983.1|43963.1|43976.1|43956.1|7
1636702710000|2021-11-12 07:38:30|43980.6|43960.6|43978.1|43958.1|43980.6|43960.6|43978.1|43958.1|2
1636702730000|2021-11-12 07:38:50|43988.6|43968.6|43990.6|43970.6|43990.6|43970.6|43988.6|43968.6|4
1636702740000|2021-11-12 07:39:00|43991.1|43971.1|43998.6|43978.6|43998.6|43978.6|43991.1|43971.1|3
1636702750000|2021-11-12 07:39:10|44001.1|43981.1|44003.6|43983.6|44003.6|43983.6|44001.1|43981.1|2
1636702760000|2021-11-12 07:39:20|44001.1|43981.1|43991.6|43971.6|44001.1|43981.1|43991.6|43971.6|2
1636702770000|2021-11-12 07:39:30|43993.6|43973.6|43990.6|43970.6|43993.6|43973.6|43990.6|43970.6|7
1636702780000|2021-11-12 07:39:40|43988.6|43968.6|43988.1|43968.1|43988.6|43968.6|43988.1|43968.1|0
1636702790000|2021-11-12 07:39:50|43985.6|43965.6|43983.6|43963.6|43985.6|43965.6|43983.6|43963.6|3
1636702820000|2021-11-12 07:40:20|43985.6|43965.6|43993.6|43973.6|43993.6|43973.6|43985.6|43965.6|3
1636702830000|2021-11-12 07:40:30|43995.6|43975.6|43995.6|43975.6|43995.6|43975.6|43995.6|43975.6|2
1636702840000|2021-11-12 07:40:40|43991.1|43971.1|44001.1|43981.1|44001.1|43981.1|43990.6|43970.6|8
1636702860000|2021-11-12 07:41:00|43999|43979|43998.6|43978.6|43999|43979|43998.6|43978.6|1
1636702880000|2021-11-12 07:41:20|43993.6|43973.6|43993.6|43973.6|43993.6|43973.6|43993.6|43973.6|0
1636702890000|2021-11-12 07:41:30|43988.1|43968.1|43988.1|43968.1|43988.1|43968.1|43988.1|43968.1|3
1636702900000|2021-11-12 07:41:40|43982.7|43962.7|43980.6|43960.6|43982.7|43962.7|43980.6|43960.6|3
1636702910000|2021-11-12 07:41:50|43980.2|43960.2|43980.6|43960.6|43980.6|43960.6|43978.6|43958.6|2
1636702920000|2021-11-12 07:42:00|43978.6|43958.6|43978.1|43958.1|43980.6|43960.6|43977.7|43957.7|0
1636702930000|2021-11-12 07:42:10|43980.6|43960.6|43985.6|43965.6|43985.6|43965.6|43980.6|43960.6|2
1636702940000|2021-11-12 07:42:20|43988.6|43968.6|43988.6|43968.6|43988.6|43968.6|43988.6|43968.6|3
1636702980000|2021-11-12 07:43:00|43990.6|43970.6|43990.6|43970.6|43990.6|43970.6|43990.6|43970.6|1
1636702990000|2021-11-12 07:43:10|43988.6|43968.6|43990.6|43970.6|43990.6|43970.6|43988.6|43968.6|3
1636703000000|2021-11-12 07:43:20|43993.6|43973.6|43993.6|43973.6|43993.6|43973.6|43993.6|43973.6|3
1636703010000|2021-11-12 07:43:30|43995.6|43975.6|43993.6|43973.6|43995.6|43975.6|43993.6|43973.6|0
1636703020000|2021-11-12 07:43:40|43995.6|43975.6|43992.7|43972.7|43995.6|43975.6|43992.7|43972.7|4
1636703030000|2021-11-12 07:43:50|43990.6|43970.6|43993.6|43973.6|43993.6|43973.6|43990.6|43970.6|0
1636703040000|2021-11-12 07:44:00|43998.6|43978.6|43998.6|43978.6|43998.6|43978.6|43998.6|43978.6|9
1636703050000|2021-11-12 07:44:10|43998.1|43978.1|43998.1|43978.1|43998.1|43978.1|43998.1|43978.1|1
1636703060000|2021-11-12 07:44:20|43996.1|43976.1|43995.6|43975.6|43996.1|43976.1|43995.6|43975.6|2
1636703070000|2021-11-12 07:44:30|43998.6|43978.6|43999|43979|43999|43979|43998.6|43978.6|3
1636703100000|2021-11-12 07:45:00|43998.6|43978.6|43998.6|43978.6|44000.6|43980.6|43998.6|43978.6|3
1636703130000|2021-11-12 07:45:30|43995.6|43975.6|43991.1|43971.1|43995.6|43975.6|43991.1|43971.1|2
1636703140000|2021-11-12 07:45:40|43990.6|43970.6|43991.1|43971.1|43991.1|43971.1|43990.6|43970.6|0
1636703150000|2021-11-12 07:45:50|43990.6|43970.6|43986.5|43966.5|43990.6|43970.6|43986.5|43966.5|1
1636703160000|2021-11-12 07:46:00|43988.6|43968.6|43985.6|43965.6|43988.6|43968.6|43985.6|43965.6|0
1636703170000|2021-11-12 07:46:10|43990.6|43970.6|43993.1|43973.1|43993.1|43973.1|43990.6|43970.6|2
1636703190000|2021-11-12 07:46:30|43997.7|43977.7|43995.6|43975.6|44000.2|43980.2|43995.6|43975.6|3
1636703200000|2021-11-12 07:46:40|43995.2|43975.2|43990.6|43970.6|43995.2|43975.2|43990.6|43970.6|0
1636703210000|2021-11-12 07:46:50|||||||||2
1636703220000|2021-11-12 07:47:00|43988.6|43968.6|43990.6|43970.6|43990.6|43970.6|43988.6|43968.6|0
1636703230000|2021-11-12 07:47:10|43993.1|43973.1|43992.7|43972.7|43993.1|43973.1|43990.6|43970.6|2
1636703250000|2021-11-12 07:47:30|43990.6|43970.6|43990.6|43970.6|43990.6|43970.6|43990.6|43970.6|2
1636703260000|2021-11-12 07:47:40|43992.7|43972.7|43990.6|43970.6|43992.7|43972.7|43990.6|43970.6|1
1636703270000|2021-11-12 07:47:50|43991.1|43971.1|43991.1|43971.1|43991.1|43971.1|43991.1|43971.1|1
1636703280000|2021-11-12 07:48:00|43993.1|43973.1|43990.6|43970.6|43993.1|43973.1|43990.6|43970.6|3
1636703300000|2021-11-12 07:48:20|43988.6|43968.6|43988.6|43968.6|43988.6|43968.6|43988.6|43968.6|0
1636703310000|2021-11-12 07:48:30|43988.1|43968.1|43988.6|43968.6|43988.6|43968.6|43988.1|43968.1|3
1636703320000|2021-11-12 07:48:40|43991.1|43971.1|43991.1|43971.1|43991.1|43971.1|43991.1|43971.1|0
1636703330000|2021-11-12 07:48:50|43990.6|43970.6|43993.6|43973.6|43993.6|43973.6|43990.6|43970.6|0
1636703340000|2021-11-12 07:49:00|43994|43974|43998.6|43978.6|43998.6|43978.6|43994|43974|4
1636703350000|2021-11-12 07:49:10|||||||||1
1636703360000|2021-11-12 07:49:20|43993.6|43973.6|43990.2|43970.2|43993.6|43973.6|43990.2|43970.2|11
1636703380000|2021-11-12 07:49:40|43992.2|43972.2|43987.7|43967.7|43992.2|43972.2|43987.7|43967.7|4
1636703390000|2021-11-12 07:49:50|43989.7|43969.7|43989.7|43969.7|43989.7|43969.7|43989.7|43969.7|0
1636703400000|2021-11-12 07:50:00|43990.2|43970.2|43987.7|43967.7|43990.2|43970.2|43987.7|43967.7|1
1636703410000|2021-11-12 07:50:10|43987.2|43967.2|43982.7|43962.7|43987.2|43967.2|43982.7|43962.7|7
1636703420000|2021-11-12 07:50:20|43980.2|43960.2|43980.2|43960.2|43980.2|43960.2|43980.2|43960.2|0
1636703430000|2021-11-12 07:50:30|43982.2|43962.2|43982.2|43962.2|43982.2|43962.2|43982.2|43962.2|0
1636703440000|2021-11-12 07:50:40|43980.2|43960.2|43971.8|43951.8|43980.2|43960.2|43971.8|43951.8|7
1636703450000|2021-11-12 07:50:50|43969.7|43949.7|43972.7|43952.7|43972.7|43952.7|43969.7|43949.7|2
1636703460000|2021-11-12 07:51:00|43975.2|43955.2|43975.2|43955.2|43975.2|43955.2|43975.2|43955.2|3
1636703470000|2021-11-12 07:51:10|43977.2|43957.2|43980.2|43960.2|43980.2|43960.2|43975.2|43955.2|1
1636703480000|2021-11-12 07:51:20|43979.7|43959.7|43979.7|43959.7|43979.7|43959.7|43979.7|43959.7|0
1636703520000|2021-11-12 07:52:00|43982.2|43962.2|43982.7|43962.7|43982.7|43962.7|43982.2|43962.2|1
1636703530000|2021-11-12 07:52:10|43982.2|43962.2|43982.2|43962.2|43982.2|43962.2|43977.7|43957.7|0
1636703540000|2021-11-12 07:52:20|43979.7|43959.7|43977.7|43957.7|43981.8|43961.8|43977.7|43957.7|0
1636703550000|2021-11-12 07:52:30|43977.2|43957.2|43977.2|43957.2|43977.2|43957.2|43977.2|43957.2|4
1636703560000|2021-11-12 07:52:40|43977.7|43957.7|43977.2|43957.2|43979.7|43959.7|43977.2|43957.2|2
1636703570000|2021-11-12 07:52:50|43979.7|43959.7|43979.7|43959.7|43979.7|43959.7|43979.7|43959.7|1
1636703580000|2021-11-12 07:53:00|43984.7|43964.7|43984.7|43964.7|43984.7|43964.7|43984.7|43964.7|0
1636703610000|2021-11-12 07:53:30|43987.7|43967.7|43982.7|43962.7|43987.7|43967.7|43982.7|43962.7|1
1636703620000|2021-11-12 07:53:40|43982.2|43962.2|43971.8|43951.8|43982.2|43962.2|43971.8|43951.8|1
1636703630000|2021-11-12 07:53:50|43972.2|43952.2|43969.7|43949.7|43972.2|43952.2|43969.7|43949.7|0
1636703640000|2021-11-12 07:54:00|43970.2|43950.2|43969.7|43949.7|43972.2|43952.2|43969.7|43949.7|1
1636703650000|2021-11-12 07:54:10|43967.7|43947.7|43967.7|43947.7|43967.7|43947.7|43967.7|43947.7|0
1636703660000|2021-11-12 07:54:20|43969.7|43949.7|43967.2|43947.2|43969.7|43949.7|43967.2|43947.2|0
1636703670000|2021-11-12 07:54:30|43969.7|43949.7|43969.7|43949.7|43969.7|43949.7|43969.7|43949.7|0
1636703680000|2021-11-12 07:54:40|43967.2|43947.2|43969.7|43949.7|43972.2|43952.2|43967.2|43947.2|2
1636703690000|2021-11-12 07:54:50|43969.3|43949.3|43969.7|43949.7|43969.7|43949.7|43968.8|43948.8|4
1636703710000|2021-11-12 07:55:10|43967.2|43947.2|43964.7|43944.7|43967.2|43947.2|43964.7|43944.7|2
1636703720000|2021-11-12 07:55:20|43962.2|43942.2|43959.7|43939.7|43964.3|43944.3|43959.7|43939.7|7
1636703730000|2021-11-12 07:55:30|43957.7|43937.7|43957.7|43937.7|43957.7|43937.7|43957.7|43937.7|1
1636703740000|2021-11-12 07:55:40|43959.7|43939.7|43959.7|43939.7|43959.7|43939.7|43959.7|43939.7|0
1636703750000|2021-11-12 07:55:50|43962.7|43942.7|43969.7|43949.7|43969.7|43949.7|43962.7|43942.7|9
1636703760000|2021-11-12 07:56:00|43967.2|43947.2|43969.7|43949.7|43969.7|43949.7|43967.2|43947.2|1
1636703770000|2021-11-12 07:56:10|43970.2|43950.2|43972.2|43952.2|43972.2|43952.2|43970.2|43950.2|0
1636703790000|2021-11-12 07:56:30|43971.8|43951.8|43971.8|43951.8|43971.8|43951.8|43969.7|43949.7|0
1636703800000|2021-11-12 07:56:40|43972.2|43952.2|43969.7|43949.7|43972.2|43952.2|43969.7|43949.7|0
1636703810000|2021-11-12 07:56:50|43967.7|43947.7|43967.2|43947.2|43967.7|43947.7|43967.2|43947.2|1
1636703820000|2021-11-12 07:57:00|43966.8|43946.8|43959.3|43939.3|43966.8|43946.8|43959.3|43939.3|6
1636703830000|2021-11-12 07:57:10|43959.7|43939.7|43959.7|43939.7|43959.7|43939.7|43959.7|43939.7|1
1636703850000|2021-11-12 07:57:30|43961.8|43941.8|43962.2|43942.2|43962.2|43942.2|43961.8|43941.8|8
1636703860000|2021-11-12 07:57:40|43964.7|43944.7|43964.7|43944.7|43964.7|43944.7|43964.7|43944.7|0
1636703870000|2021-11-12 07:57:50|43965.2|43945.2|43964.7|43944.7|43967.7|43947.7|43961.8|43941.8|4
1636703880000|2021-11-12 07:58:00|43965.2|43945.2|43961.8|43941.8|43965.2|43945.2|43961.8|43941.8|4
1636703890000|2021-11-12 07:58:10|43960.2|43940.2|43962.2|43942.2|43962.2|43942.2|43959.7|43939.7|1
1636703900000|2021-11-12 07:58:20|43964.7|43944.7|43962.2|43942.2|43964.7|43944.7|43962.2|43942.2|2
1636703910000|2021-11-12 07:58:30|43961.8|43941.8|43961.8|43941.8|43961.8|43941.8|43961.8|43941.8|1
1636703930000|2021-11-12 07:58:50|43962.2|43942.2|43952.7|43932.7|43962.2|43942.2|43952.7|43932.7|12
1636703940000|2021-11-12 07:59:00|43952.2|43932.2|43969.7|43949.7|43970.2|43950.2|43952.2|43932.2|7
1636703950000|2021-11-12 07:59:10|43974.7|43954.7|43974.7|43954.7|43974.7|43954.7|43974.7|43954.7|2
1636703960000|2021-11-12 07:59:20|43974.3|43954.3|43964.7|43944.7|43974.3|43954.3|43964.7|43944.7|3
1636703970000|2021-11-12 07:59:30|||||||||1
1636703980000|2021-11-12 07:59:40|43967.2|43947.2|43974.7|43954.7|43974.7|43954.7|43967.2|43947.2|2
1636703990000|2021-11-12 07:59:50|43969.7|43949.7|43985.9|43965.9|43985.9|43965.9|43969.7|43949.7|18
1636704000000|2021-11-12 08:00:00|43990.2|43970.2|43972.2|43952.2|43992.2|43972.2|43972.2|43952.2|12
1636704010000|2021-11-12 08:00:10|43974.3|43954.3|43979.7|43959.7|43979.7|43959.7|43974.3|43954.3|7
1636704020000|2021-11-12 08:00:20|43977.2|43957.2|43979.7|43959.7|43979.7|43959.7|43974.7|43954.7|3
1636704030000|2021-11-12 08:00:30|43982.2|43962.2|43997.2|43977.2|43997.2|43977.2|43982.2|43962.2|3
1636704040000|2021-11-12 08:00:40|43999.7|43979.7|43999.3|43979.3|44001.8|43981.8|43999.3|43979.3|2
1636704050000|2021-11-12 08:00:50|43997.7|43977.7|43987.2|43967.2|43999.7|43979.7|43987.2|43967.2|7
1636704060000|2021-11-12 08:01:00|43986.8|43966.8|43982.2|43962.2|43987.2|43967.2|43982.2|43962.2|4
1636704070000|2021-11-12 08:01:10|43977.2|43957.2|43977.2|43957.2|43977.2|43957.2|43977.2|43957.2|7
1636704080000|2021-11-12 08:01:20|43974.7|43954.7|43977.2|43957.2|43979.3|43959.3|43974.7|43954.7|0
1636704090000|2021-11-12 08:01:30|43974.7|43954.7|43982.2|43962.2|43982.2|43962.2|43974.7|43954.7|2
1636704100000|2021-11-12 08:01:40|43979.7|43959.7|43977.2|43957.2|43979.7|43959.7|43977.2|43957.2|1
1636704110000|2021-11-12 08:01:50|43977.7|43957.7|43979.7|43959.7|43979.7|43959.7|43977.7|43957.7|0
1636704120000|2021-11-12 08:02:00|43977.2|43957.2|43980.2|43960.2|43980.2|43960.2|43976.8|43956.8|9
1636704130000|2021-11-12 08:02:10|43982.2|43962.2|43984.7|43964.7|43984.7|43964.7|43982.2|43962.2|0
1636704140000|2021-11-12 08:02:20|||||||||3
1636704150000|2021-11-12 08:02:30|43982.7|43962.7|43982.7|43962.7|43982.7|43962.7|43982.7|43962.7|0
1636704160000|2021-11-12 08:02:40|43984.7|43964.7|43982.7|43962.7|43987.2|43967.2|43982.7|43962.7|3
1636704170000|2021-11-12 08:02:50|43987.2|43967.2|43989.7|43969.7|43989.7|43969.7|43985.6|43965.6|8
1636704180000|2021-11-12 08:03:00|43988.8|43968.8|43987.2|43967.2|43988.8|43968.8|43984.7|43964.7|3
1636704190000|2021-11-12 08:03:10|43990.2|43970.2|43989.7|43969.7|43990.2|43970.2|43989.7|43969.7|0
1636704200000|2021-11-12 08:03:20|||||||||1
1636704210000|2021-11-12 08:03:30|43989.3|43969.3|43987.2|43967.2|43989.3|43969.3|43987.2|43967.2|1
1636704220000|2021-11-12 08:03:40|||||||||1
1636704230000|2021-11-12 08:03:50|43981.3|43961.3|43976.8|43956.8|43981.3|43961.3|43976.8|43956.8|5
1636704240000|2021-11-12 08:04:00|43979.7|43959.7|43979.7|43959.7|43984.7|43964.7|43979.7|43959.7|2
1636704260000|2021-11-12 08:04:20|||||||||1
1636704270000|2021-11-12 08:04:30|43977.7|43957.7|43974.7|43954.7|43977.7|43957.7|43974.7|43954.7|1
1636704290000|2021-11-12 08:04:50|43972.2|43952.2|43974.7|43954.7|43974.7|43954.7|43972.2|43952.2|3
1636704300000|2021-11-12 08:05:00|43975.2|43955.2|43977.2|43957.2|43977.2|43957.2|43975.2|43955.2|3
1636704310000|2021-11-12 08:05:10|43977.7|43957.7|43979.7|43959.7|43979.7|43959.7|43977.2|43957.2|0
1636704330000|2021-11-12 08:05:30|43982.2|43962.2|43999.7|43979.7|43999.7|43979.7|43982.2|43962.2|5
1636704340000|2021-11-12 08:05:40|43997.2|43977.2|43996.8|43976.8|43997.2|43977.2|43996.8|43976.8|2
1636704350000|2021-11-12 08:05:50|43994.7|43974.7|43997.2|43977.2|43997.2|43977.2|43992.2|43972.2|4
1636704360000|2021-11-12 08:06:00|43995.2|43975.2|43999.7|43979.7|43999.7|43979.7|43994.7|43974.7|5
1636704370000|2021-11-12 08:06:10|44000.2|43980.2|43999.7|43979.7|44000.6|43980.6|43999.7|43979.7|13
1636704380000|2021-11-12 08:06:20|43999.3|43979.3|43999.3|43979.3|43999.3|43979.3|43999.3|43979.3|0
1636704390000|2021-11-12 08:06:30|43999.7|43979.7|43999.3|43979.3|43999.7|43979.7|43998.8|43978.8|1
1636704400000|2021-11-12 08:06:40|43996.8|43976.8|43996.8|43976.8|43996.8|43976.8|43996.8|43976.8|3
1636704410000|2021-11-12 08:06:50|43994.7|43974.7|43984.7|43964.7|43994.7|43974.7|43984.7|43964.7|17
1636704420000|2021-11-12 08:07:00|43984.3|43964.3|43982.2|43962.2|43984.3|43964.3|43982.2|43962.2|2
1636704430000|2021-11-12 08:07:10|43979.7|43959.7|43981.8|43961.8|43981.8|43961.8|43979.7|43959.7|2
1636704440000|2021-11-12 08:07:20|43982.2|43962.2|43981.8|43961.8|43982.2|43962.2|43981.8|43961.8|1
1636704450000|2021-11-12 08:07:30|43979.7|43959.7|43979.3|43959.3|43981.8|43961.8|43979.3|43959.3|0
1636704460000|2021-11-12 08:07:40|43981.8|43961.8|43981.8|43961.8|43981.8|43961.8|43981.8|43961.8|1
1636704480000|2021-11-12 08:08:00|43982.2|43962.2|43987.2|43967.2|43987.2|43967.2|43981.8|43961.8|4
1636704490000|2021-11-12 08:08:10|43984.7|43964.7|43984.7|43964.7|43984.7|43964.7|43984.7|43964.7|6
1636704500000|2021-11-12 08:08:20|43987.2|43967.2|43987.2|43967.2|43987.2|43967.2|43984.7|43964.7|3
1636704510000|2021-11-12 08:08:30|43984.7|43964.7|43984.7|43964.7|43984.7|43964.7|43984.7|43964.7|2
1636704520000|2021-11-12 08:08:40|||||||||1
1636704530000|2021-11-12 08:08:50|43984.3|43964.3|43984.3|43964.3|43984.3|43964.3|43984.3|43964.3|0
1636704540000|2021-11-12 08:09:00|43984.7|43964.7|43987.2|43967.2|43987.2|43967.2|43982.2|43962.2|7
1636704550000|2021-11-12 08:09:10|43987.7|43967.7|43995.2|43975.2|43995.2|43975.2|43987.7|43967.7|6
1636704560000|2021-11-12 08:09:20|43995.6|43975.6|43999.7|43979.7|44000.2|43980.2|43995.6|43975.6|7
1636704570000|2021-11-12 08:09:30|43997.2|43977.2|43991.8|43971.8|43997.2|43977.2|43991.8|43971.8|0
1636704580000|2021-11-12 08:09:40|43992.2|43972.2|43992.2|43972.2|43992.2|43972.2|43992.2|43972.2|1
1636704590000|2021-11-12 08:09:50|43987.2|43967.2|43987.2|43967.2|43987.2|43967.2|43987.2|43967.2|1
1636704600000|2021-11-12 08:10:00|43987.7|43967.7|43985.2|43965.2|43989.3|43969.3|43985.2|43965.2|6
1636704610000|2021-11-12 08:10:10|43987.2|43967.2|43972.2|43952.2|43987.2|43967.2|43972.2|43952.2|11
1636704620000|2021-11-12 08:10:20|43974.3|43954.3|43971.8|43951.8|43974.7|43954.7|43971.8|43951.8|0
1636704630000|2021-11-12 08:10:30|43974.7|43954.7|43969.7|43949.7|43974.7|43954.7|43969.7|43949.7|2
1636704640000|2021-11-12 08:10:40|||||||||1
1636704660000|2021-11-12 08:11:00|43967.2|43947.2|43966.8|43946.8|43967.2|43947.2|43966.8|43946.8|10
1636704670000|2021-11-12 08:11:10|43962.2|43942.2|43960.2|43940.2|43962.2|43942.2|43959.7|43939.7|4
1636704680000|2021-11-12 08:11:20|43962.2|43942.2|43962.2|43942.2|43962.2|43942.2|43959.7|43939.7|2
1636704690000|2021-11-12 08:11:30|43966.8|43946.8|43974.7|43954.7|43977.7|43957.7|43965.2|43945.2|6
1636704700000|2021-11-12 08:11:40|43977.2|43957.2|43974.7|43954.7|43977.2|43957.2|43974.7|43954.7|1
1636704720000|2021-11-12 08:12:00|43975.2|43955.2|43977.2|43957.2|43977.2|43957.2|43975.2|43955.2|1
1636704730000|2021-11-12 08:12:10|43979.7|43959.7|43977.2|43957.2|43979.7|43959.7|43977.2|43957.2|4
1636704740000|2021-11-12 08:12:20|43977.7|43957.7|43979.7|43959.7|43979.7|43959.7|43974.7|43954.7|1
1636704760000|2021-11-12 08:12:40|43977.7|43957.7|43979.7|43959.7|43979.7|43959.7|43977.7|43957.7|1
1636704770000|2021-11-12 08:12:50|||||||||5
1636704780000|2021-11-12 08:13:00|43982.2|43962.2|43982.2|43962.2|43982.2|43962.2|43982.2|43962.2|1
1636704800000|2021-11-12 08:13:20|43979.3|43959.3|43977.2|43957.2|43979.3|43959.3|43977.2|43957.2|3
1636704820000|2021-11-12 08:13:40|43974.7|43954.7|43974.7|43954.7|43974.7|43954.7|43974.3|43954.3|0
1636704840000|2021-11-12 08:14:00|43980.6|43960.6|43987.2|43967.2|43987.2|43967.2|43980.6|43960.6|6
1636704850000|2021-11-12 08:14:10|43987.7|43967.7|43989.7|43969.7|43989.7|43969.7|43987.2|43967.2|0
1636704860000|2021-11-12 08:14:20|43987.2|43967.2|43989.7|43969.7|43989.7|43969.7|43987.2|43967.2|3
1636704870000|2021-11-12 08:14:30|43986.8|43966.8|43984.7|43964.7|43986.8|43966.8|43984.7|43964.7|0
1636704880000|2021-11-12 08:14:40|43982.2|43962.2|43979.7|43959.7|43982.7|43962.7|43979.7|43959.7|1
1636704890000|2021-11-12 08:14:50|43977.7|43957.7|43969.7|43949.7|43977.7|43957.7|43969.7|43949.7|1
1636704900000|2021-11-12 08:15:00|43967.7|43947.7|43952.2|43932.2|43967.7|43947.7|43952.2|43932.2|7
1636704910000|2021-11-12 08:15:10|43947.2|43927.2|43932.2|43912.2|43947.2|43927.2|43932.2|43912.2|13
1636704920000|2021-11-12 08:15:20|43934.7|43914.7|43932.2|43912.2|43934.7|43914.7|43926.3|43906.3|10
1636704930000|2021-11-12 08:15:30|43932.7|43912.7|43932.7|43912.7|43932.7|43912.7|43932.7|43912.7|0
1636704940000|2021-11-12 08:15:40|43929.7|43909.7|43927.7|43907.7|43929.7|43909.7|43927.2|43907.2|6
1636704950000|2021-11-12 08:15:50|43927.2|43907.2|43927.7|43907.7|43927.7|43907.7|43922.7|43902.7|6
1636704960000|2021-11-12 08:16:00|43934.7|43914.7|43937.2|43917.2|43937.7|43917.7|43934.7|43914.7|3
1636704970000|2021-11-12 08:16:10|43939.7|43919.7|43932.2|43912.2|43942.2|43922.2|43932.2|43912.2|5
1636704980000|2021-11-12 08:16:20|43929.7|43909.7|43924.3|43904.3|43929.7|43909.7|43924.3|43904.3|5
1636704990000|2021-11-12 08:16:30|43921.8|43901.8|43922.2|43902.2|43922.2|43902.2|43921.8|43901.8|3
1636705000000|2021-11-12 08:16:40|43922.7|43902.7|43914.7|43894.7|43922.7|43902.7|43914.7|43894.7|8
1636705010000|2021-11-12 08:16:50|43912.7|43892.7|43912.7|43892.7|43912.7|43892.7|43912.2|43892.2|2
1636705020000|2021-11-12 08:17:00|43914.7|43894.7|43920.6|43900.6|43920.6|43900.6|43914.7|43894.7|5
1636705030000|2021-11-12 08:17:10|43922.7|43902.7|43930.2|43910.2|43930.2|43910.2|43922.7|43902.7|2
1636705040000|2021-11-12 08:17:20|43927.7|43907.7|43924.7|43904.7|43927.7|43907.7|43924.7|43904.7|1
1636705050000|2021-11-12 08:17:30|43914.7|43894.7|43906.8|43886.8|43914.7|43894.7|43906.8|43886.8|7
1636705060000|2021-11-12 08:17:40|43909.3|43889.3|43906.8|43886.8|43909.3|43889.3|43906.8|43886.8|0
1636705070000|2021-11-12 08:17:50|43909.7|43889.7|43909.7|43889.7|43909.7|43889.7|43909.7|43889.7|3
1636705080000|2021-11-12 08:18:00|43912.2|43892.2|43910.2|43890.2|43912.2|43892.2|43910.2|43890.2|4
1636705090000|2021-11-12 08:18:10|43909.7|43889.7|43889.3|43869.3|43909.7|43889.7|43889.3|43869.3|12
1636705100000|2021-11-12 08:18:20|43887.2|43867.2|43894.7|43874.7|43894.7|43874.7|43887.2|43867.2|3
1636705110000|2021-11-12 08:18:30|43894.3|43874.3|43892.2|43872.2|43894.3|43874.3|43890.2|43870.2|2
1636705120000|2021-11-12 08:18:40|43887.2|43867.2|43882.2|43862.2|43887.2|43867.2|43882.2|43862.2|8
1636705130000|2021-11-12 08:18:50|43882.7|43862.7|43882.2|43862.2|43884.7|43864.7|43879.7|43859.7|9
1636705140000|2021-11-12 08:19:00|43887.2|43867.2|43889.7|43869.7|43889.7|43869.7|43887.2|43867.2|3
1636705150000|2021-11-12 08:19:10|43887.2|43867.2|43872.2|43852.2|43887.2|43867.2|43869.7|43849.7|8
1636705160000|2021-11-12 08:19:20|43874.7|43854.7|43876.8|43856.8|43877.2|43857.2|43874.7|43854.7|10
1636705170000|2021-11-12 08:19:30|43879.3|43859.3|43893.8|43873.8|43893.8|43873.8|43879.3|43859.3|6
1636705180000|2021-11-12 08:19:40|43894.3|43874.3|43893.8|43873.8|43898.8|43878.8|43893.8|43873.8|2
1636705190000|2021-11-12 08:19:50|43894.3|43874.3|43898.8|43878.8|43898.8|43878.8|43894.3|43874.3|3
1636705200000|2021-11-12 08:20:00|43896.3|43876.3|43896.3|43876.3|43896.3|43876.3|43896.3|43876.3|3
1636705210000|2021-11-12 08:20:10|43898.8|43878.8|43898.8|43878.8|43898.8|43878.8|43898.8|43878.8|2
1636705230000|2021-11-12 08:20:30|43896.3|43876.3|43891.3|43871.3|43896.3|43876.3|43888.8|43868.8|9
1636705240000|2021-11-12 08:20:40|43891.8|43871.8|43892.5|43872.5|43894.3|43874.3|43891.8|43871.8|53
1636705250000|2021-11-12 08:20:50|43890.4|43870.4|43888.4|43868.4|43890.4|43870.4|43887.9|43867.9|12
1636705260000|2021-11-12 08:21:00|43886.3|43866.3|43883.8|43863.8|43886.3|43866.3|43883.8|43863.8|4
1636705270000|2021-11-12 08:21:10|43883.4|43863.4|43881.3|43861.3|43883.4|43863.4|43881.3|43861.3|1
1636705280000|2021-11-12 08:21:20|43883.8|43863.8|43881.8|43861.8|43883.8|43863.8|43881.8|43861.8|3
1636705290000|2021-11-12 08:21:30|43876.8|43856.8|43884.3|43864.3|43884.3|43864.3|43876.8|43856.8|7
1636705300000|2021-11-12 08:21:40|43886.3|43866.3|43886.8|43866.8|43886.8|43866.8|43883.8|43863.8|2
1636705310000|2021-11-12 08:21:50|||||||||1
1636705320000|2021-11-12 08:22:00|43887.2|43867.2|43908.8|43888.8|43908.8|43888.8|43887.2|43867.2|9
1636705330000|2021-11-12 08:22:10|43908.4|43888.4|43908.4|43888.4|43908.4|43888.4|43908.4|43888.4|4
1636705340000|2021-11-12 08:22:20|43908.8|43888.8|43908.8|43888.8|43908.8|43888.8|43908.8|43888.8|0
1636705350000|2021-11-12 08:22:30|43911.3|43891.3|43899.3|43879.3|43911.3|43891.3|43899.3|43879.3|6
1636705360000|2021-11-12 08:22:40|43898.8|43878.8|43898.8|43878.8|43898.8|43878.8|43898.8|43878.8|0
1636705370000|2021-11-12 08:22:50|43900.9|43880.9|43898.8|43878.8|43900.9|43880.9|43898.8|43878.8|2
1636705380000|2021-11-12 08:23:00|43901.3|43881.3|43896.3|43876.3|43901.3|43881.3|43896.3|43876.3|2
1636705390000|2021-11-12 08:23:10|43898.8|43878.8|43898.8|43878.8|43898.8|43878.8|43898.8|43878.8|1
1636705410000|2021-11-12 08:23:30|43900.9|43880.9|43906.3|43886.3|43906.3|43886.3|43900.9|43880.9|1
1636705430000|2021-11-12 08:23:50|43903.8|43883.8|43901.3|43881.3|43903.8|43883.8|43901.3|43881.3|2
1636705440000|2021-11-12 08:24:00|43898.8|43878.8|43898.8|43878.8|43898.8|43878.8|43898.8|43878.8|2
1636705460000|2021-11-12 08:24:20|43896.8|43876.8|43896.8|43876.8|43896.8|43876.8|43896.8|43876.8|0
1636705470000|2021-11-12 08:24:30|43898.8|43878.8|43898.8|43878.8|43898.8|43878.8|43898.8|43878.8|0
1636705480000|2021-11-12 08:24:40|43900.9|43880.9|43896.8|43876.8|43900.9|43880.9|43896.8|43876.8|3
1636705490000|2021-11-12 08:24:50|43896.3|43876.3|43896.3|43876.3|43896.3|43876.3|43896.3|43876.3|2
1636705500000|2021-11-12 08:25:00|43895.9|43875.9|43893.8|43873.8|43895.9|43875.9|43893.8|43873.8|6
1636705510000|2021-11-12 08:25:10|43901.3|43881.3|43901.3|43881.3|43901.3|43881.3|43901.3|43881.3|2
1636705520000|2021-11-12 08:25:20|43888.4|43868.4|43888.4|43868.4|43888.4|43868.4|43888.4|43868.4|5
1636705530000|2021-11-12 08:25:30|43887.9|43867.9|43887.9|43867.9|43887.9|43867.9|43887.9|43867.9|0
1636705540000|2021-11-12 08:25:40|43883.8|43863.8|43888.8|43868.8|43888.8|43868.8|43883.8|43863.8|0
1636705560000|2021-11-12 08:26:00|43883.8|43863.8|43883.4|43863.4|43883.8|43863.8|43883.4|43863.4|2
1636705580000|2021-11-12 08:26:20|43882.9|43862.9|43883.4|43863.4|43883.4|43863.4|43882.9|43862.9|0
1636705590000|2021-11-12 08:26:30|43882.5|43862.5|43882.9|43862.9|43882.9|43862.9|43882.5|43862.5|1
1636705600000|2021-11-12 08:26:40|43880.9|43860.9|43880.9|43860.9|43880.9|43860.9|43880.4|43860.4|0
1636705610000|2021-11-12 08:26:50|43880.4|43860.4|43880|43860|43880.4|43860.4|43880|43860|1
1636705620000|2021-11-12 08:27:00|43877.9|43857.9|43877.9|43857.9|43877.9|43857.9|43877.9|43857.9|7
1636705630000|2021-11-12 08:27:10|43878.4|43858.4|43885.4|43865.4|43885.9|43865.9|43878.4|43858.4|1
1636705640000|2021-11-12 08:27:20|43880.9|43860.9|43887.9|43867.9|43887.9|43867.9|43880.9|43860.9|6
1636705650000|2021-11-12 08:27:30|43888.4|43868.4|43890.4|43870.4|43890.9|43870.9|43888.4|43868.4|0
1636705660000|2021-11-12 08:27:40|||||||||2
1636705680000|2021-11-12 08:28:00|43890.9|43870.9|43890.4|43870.4|43892.5|43872.5|43890.4|43870.4|3
1636705690000|2021-11-12 08:28:10|43892.9|43872.9|43895|43875|43895.4|43875.4|43892.9|43872.9|1
1636705700000|2021-11-12 08:28:20|43895.4|43875.4|43895.4|43875.4|43895.4|43875.4|43895.4|43875.4|1
1636705710000|2021-11-12 08:28:30|43894.5|43874.5|43892.5|43872.5|43894.5|43874.5|43892.5|43872.5|1
1636705720000|2021-11-12 08:28:40|43895|43875|43895|43875|43895|43875|43892.5|43872.5|0
1636705730000|2021-11-12 08:28:50|43895.4|43875.4|43895.4|43875.4|43895.4|43875.4|43895.4|43875.4|2
1636705740000|2021-11-12 08:29:00|43897.9|43877.9|43897.9|43877.9|43897.9|43877.9|43897.9|43877.9|1
1636705760000|2021-11-12 08:29:20|||||||||1
1636705780000|2021-11-12 08:29:40|43897.5|43877.5|43897.9|43877.9|43897.9|43877.9|43897.5|43877.5|1
1636705790000|2021-11-12 08:29:50|43895|43875|43895|43875|43895.4|43875.4|43895|43875|4
1636705800000|2021-11-12 08:30:00|43890.4|43870.4|43880.4|43860.4|43890.4|43870.4|43880.4|43860.4|5
1636705810000|2021-11-12 08:30:10|43870.9|43850.9|43871.3|43851.3|43873.4|43853.4|43870.9|43850.9|9
1636705820000|2021-11-12 08:30:20|43870.9|43850.9|43870.4|43850.4|43870.9|43850.9|43867.9|43847.9|4
1636705830000|2021-11-12 08:30:30|43870.9|43850.9|43877.9|43857.9|43877.9|43857.9|43870.9|43850.9|2
1636705850000|2021-11-12 08:30:50|43877.5|43857.5|43877.9|43857.9|43877.9|43857.9|43875.9|43855.9|2
1636705860000|2021-11-12 08:31:00|43880.4|43860.4|43880.4|43860.4|43880.4|43860.4|43880.4|43860.4|1
1636705870000|2021-11-12 08:31:10|||||||||3
1636705890000|2021-11-12 08:31:30|43877.9|43857.9|43880.9|43860.9|43880.9|43860.9|43877.9|43857.9|1
1636705900000|2021-11-12 08:31:40|43882.9|43862.9|43885|43865|43885|43865|43882.9|43862.9|2
1636705920000|2021-11-12 08:32:00|43885.4|43865.4|43875.4|43855.4|43885.4|43865.4|43875.4|43855.4|2
1636705930000|2021-11-12 08:32:10|43873.4|43853.4|43872.9|43852.9|43873.4|43853.4|43872.9|43852.9|2
1636705940000|2021-11-12 08:32:20|43870.9|43850.9|43870.4|43850.4|43870.9|43850.9|43870.4|43850.4|0
1636705950000|2021-11-12 08:32:30|43870.9|43850.9|43870.4|43850.4|43870.9|43850.9|43870.4|43850.4|5
1636705970000|2021-11-12 08:32:50|43865.4|43845.4|43864.5|43844.5|43865.4|43845.4|43864|43844|8
1636705980000|2021-11-12 08:33:00|43865|43845|43862|43842|43865|43845|43862|43842|1
1636705990000|2021-11-12 08:33:10|43865|43845|43862.9|43842.9|43865|43845|43862.9|43842.9|2
1636706000000|2021-11-12 08:33:20|43860.9|43840.9|43860|43840|43862.9|43842.9|43860|43840|4
1636706010000|2021-11-12 08:33:30|43860.4|43840.4|43862.9|43842.9|43862.9|43842.9|43860.4|43840.4|0
1636706020000|2021-11-12 08:33:40|43862.5|43842.5|43865.4|43845.4|43865.4|43845.4|43860.9|43840.9|3
1636706030000|2021-11-12 08:33:50|43865.9|43845.9|43865.4|43845.4|43865.9|43845.9|43865.4|43845.4|0
1636706040000|2021-11-12 08:34:00|43868.4|43848.4|43868.4|43848.4|43868.4|43848.4|43868.4|43848.4|3
1636706050000|2021-11-12 08:34:10|43870.4|43850.4|43875.4|43855.4|43875.4|43855.4|43867.9|43847.9|0
1636706060000|2021-11-12 08:34:20|43875|43855|43875.4|43855.4|43875.4|43855.4|43870.9|43850.9|0
1636706070000|2021-11-12 08:34:30|43872.9|43852.9|43872.9|43852.9|43875.4|43855.4|43870.9|43850.9|2
1636706080000|2021-11-12 08:34:40|43873.4|43853.4|43872.9|43852.9|43875.4|43855.4|43872.9|43852.9|1
1636706090000|2021-11-12 08:34:50|43875.4|43855.4|43875.9|43855.9|43875.9|43855.9|43875.4|43855.4|1
1636706100000|2021-11-12 08:35:00|43876.3|43856.3|43880.9|43860.9|43883.4|43863.4|43875.9|43855.9|4
1636706110000|2021-11-12 08:35:10|43881.3|43861.3|43880.9|43860.9|43883.8|43863.8|43880.9|43860.9|6
1636706130000|2021-11-12 08:35:30|||||||||2
1636706140000|2021-11-12 08:35:40|43880.4|43860.4|43870.9|43850.9|43880.4|43860.4|43870.9|43850.9|4
1636706150000|2021-11-12 08:35:50|43875.4|43855.4|43865.4|43845.4|43875.4|43855.4|43865.4|43845.4|6
1636706160000|2021-11-12 08:36:00|43864.9|43844.9|43860.9|43840.9|43864.9|43844.9|43860.9|43840.9|3
1636706180000|2021-11-12 08:36:20|43862.9|43842.9|43857.9|43837.9|43862.9|43842.9|43855.4|43835.4|3
1636706200000|2021-11-12 08:36:40|||||||||1
1636706210000|2021-11-12 08:36:50|43855.4|43835.4|43845.9|43825.9|43855.4|43835.4|43845.9|43825.9|23
1636706220000|2021-11-12 08:37:00|43848.8|43828.8|43845.9|43825.9|43848.8|43828.8|43845.9|43825.9|3
1636706230000|2021-11-12 08:37:10|43845.4|43825.4|43842.9|43822.9|43845.4|43825.4|43837.9|43817.9|6
1636706240000|2021-11-12 08:37:20|||||||||3
1636706250000|2021-11-12 08:37:30|43840.4|43820.4|43845.9|43825.9|43845.9|43825.9|43840.4|43820.4|4
1636706260000|2021-11-12 08:37:40|43847.9|43827.9|43850.9|43830.9|43850.9|43830.9|43845.9|43825.9|0
1636706270000|2021-11-12 08:37:50|||||||||2
1636706280000|2021-11-12 08:38:00|43851.3|43831.3|43851.3|43831.3|43851.3|43831.3|43851.3|43831.3|0
1636706290000|2021-11-12 08:38:10|43855.4|43835.4|43860.4|43840.4|43862.4|43842.4|43855.4|43835.4|4
1636706300000|2021-11-12 08:38:20|43862.4|43842.4|43864.5|43844.5|43864.9|43844.9|43862.4|43842.4|2
1636706310000|2021-11-12 08:38:30|43864.9|43844.9|43872.9|43852.9|43875.4|43855.4|43864.9|43844.9|1
1636706320000|2021-11-12 08:38:40|43875.4|43855.4|43875.4|43855.4|43875.9|43855.9|43875.4|43855.4|2
1636706330000|2021-11-12 08:38:50|43873.4|43853.4|43872.9|43852.9|43875.9|43855.9|43870.9|43850.9|1
1636706340000|2021-11-12 08:39:00|43870.9|43850.9|43870.9|43850.9|43870.9|43850.9|43870.9|43850.9|2
1636706350000|2021-11-12 08:39:10|||||||||1
1636706360000|2021-11-12 08:39:20|43868.4|43848.4|43864.5|43844.5|43868.4|43848.4|43864.5|43844.5|1
1636706370000|2021-11-12 08:39:30|43862.4|43842.4|43859.9|43839.9|43862.4|43842.4|43859.9|43839.9|1
1636706400000|2021-11-12 08:40:00|43857.9|43837.9|43855.9|43835.9|43857.9|43837.9|43855.9|43835.9|2
1636706410000|2021-11-12 08:40:10|43853.4|43833.4|43850.9|43830.9|43853.4|43833.4|43850.9|43830.9|7
1636706420000|2021-11-12 08:40:20|43852.9|43832.9|43853.4|43833.4|43853.4|43833.4|43852.9|43832.9|4
1636706430000|2021-11-12 08:40:30|43851.3|43831.3|43848.4|43828.4|43851.3|43831.3|43848.4|43828.4|3
1636706440000|2021-11-12 08:40:40|43847.9|43827.9|43845.9|43825.9|43847.9|43827.9|43843.4|43823.4|4
1636706450000|2021-11-12 08:40:50|||||||||2
1636706460000|2021-11-12 08:41:00|||||||||1
1636706470000|2021-11-12 08:41:10|43845.4|43825.4|43845.4|43825.4|43845.4|43825.4|43843.4|43823.4|1
1636706480000|2021-11-12 08:41:20|43845.9|43825.9|43845.9|43825.9|43845.9|43825.9|43845.9|43825.9|1
1636706500000|2021-11-12 08:41:40|43848.4|43828.4|43855.4|43835.4|43855.4|43835.4|43848.4|43828.4|3
1636706510000|2021-11-12 08:41:50|43855.9|43835.9|43858.4|43838.4|43858.4|43838.4|43855.9|43835.9|4
1636706530000|2021-11-12 08:42:10|43855.9|43835.9|43855.9|43835.9|43855.9|43835.9|43855.9|43835.9|10
1636706540000|2021-11-12 08:42:20|43855.4|43835.4|43863.4|43843.4|43863.4|43843.4|43848.4|43828.4|12
1636706550000|2021-11-12 08:42:30|43865.4|43845.4|43862.9|43842.9|43865.4|43845.4|43862.9|43842.9|0
1636706560000|2021-11-12 08:42:40|43863.4|43843.4|43867.9|43847.9|43867.9|43847.9|43863.4|43843.4|1
1636706570000|2021-11-12 08:42:50|43870.4|43850.4|43882.9|43862.9|43882.9|43862.9|43870.4|43850.4|10
1636706580000|2021-11-12 08:43:00|43883.4|43863.4|43876.3|43856.3|43883.4|43863.4|43876.3|43856.3|4
1636706590000|2021-11-12 08:43:10|43875.4|43855.4|43875.4|43855.4|43875.4|43855.4|43875.4|43855.4|0
1636706600000|2021-11-12 08:43:20|43873.4|43853.4|43873.3|43853.3|43873.4|43853.4|43873.3|43853.3|1
1636706610000|2021-11-12 08:43:30|||||||||1
1636706620000|2021-11-12 08:43:40|||||||||2
1636706630000|2021-11-12 08:43:50|43877.9|43857.9|43877.9|43857.9|43877.9|43857.9|43877.9|43857.9|5
1636706660000|2021-11-12 08:44:20|43875.4|43855.4|43868.3|43848.3|43875.4|43855.4|43868.3|43848.3|7
1636706670000|2021-11-12 08:44:30|43867.9|43847.9|43867.4|43847.4|43867.9|43847.9|43867.4|43847.4|9
1636706680000|2021-11-12 08:44:40|43869.9|43849.9|43869.9|43849.9|43869.9|43849.9|43869.9|43849.9|1
1636706690000|2021-11-12 08:44:50|43869.5|43849.5|43869.5|43849.5|43869.5|43849.5|43869.5|43849.5|1
1636706700000|2021-11-12 08:45:00|43869.9|43849.9|43869.9|43849.9|43869.9|43849.9|43869.9|43849.9|1
1636706710000|2021-11-12 08:45:10|43872.4|43852.4|43869.9|43849.9|43872.4|43852.4|43869.9|43849.9|1
1636706720000|2021-11-12 08:45:20|43869.5|43849.5|43857|43837|43869.5|43849.5|43857|43837|11
1636706730000|2021-11-12 08:45:30|43857.4|43837.4|43857.9|43837.9|43857.9|43837.9|43857.4|43837.4|3
1636706740000|2021-11-12 08:45:40|43859.9|43839.9|43859.9|43839.9|43859.9|43839.9|43859.9|43839.9|3
1636706750000|2021-11-12 08:45:50|43862.4|43842.4|43864.5|43844.5|43864.5|43844.5|43862.4|43842.4|4
1636706780000|2021-11-12 08:46:20|43864.9|43844.9|43864.9|43844.9|43864.9|43844.9|43864.9|43844.9|0
1636706790000|2021-11-12 08:46:30|||||||||1
1636706800000|2021-11-12 08:46:40|43877|43857|43877|43857|43877|43857|43877|43857|1
1636706810000|2021-11-12 08:46:50|43877.4|43857.4|43881.5|43861.5|43882|43862|43877.4|43857.4|0
1636706820000|2021-11-12 08:47:00|43882|43862|43882|43862|43882|43862|43882|43862|0
1636706830000|2021-11-12 08:47:10|43877|43857|43877|43857|43877|43857|43877|43857|0
1636706850000|2021-11-12 08:47:30|43879.5|43859.5|43882|43862|43882|43862|43879.5|43859.5|2
1636706860000|2021-11-12 08:47:40|43879.5|43859.5|43872.9|43852.9|43879.5|43859.5|43872.9|43852.9|3
1636706870000|2021-11-12 08:47:50|43872.4|43852.4|43869.9|43849.9|43872.4|43852.4|43869.9|43849.9|1
1636706880000|2021-11-12 08:48:00|43867.4|43847.4|43872.9|43852.9|43873.3|43853.3|43864.9|43844.9|10
1636706890000|2021-11-12 08:48:10|43875.8|43855.8|43879.9|43859.9|43879.9|43859.9|43875.4|43855.4|1
1636706900000|2021-11-12 08:48:20|43882.4|43862.4|43879.9|43859.9|43882.4|43862.4|43879.9|43859.9|2
1636706910000|2021-11-12 08:48:30|43880.4|43860.4|43879.9|43859.9|43880.4|43860.4|43879.5|43859.5|1
1636706920000|2021-11-12 08:48:40|43879.5|43859.5|43879.9|43859.9|43879.9|43859.9|43879.5|43859.5|0
1636706930000|2021-11-12 08:48:50|43877|43857|43874.9|43854.9|43877|43857|43874.9|43854.9|1
1636706940000|2021-11-12 08:49:00|||||||||8
1636706950000|2021-11-12 08:49:10|43874.5|43854.5|43872.4|43852.4|43874.5|43854.5|43872.4|43852.4|5
1636706960000|2021-11-12 08:49:20|43874.9|43854.9|43874.9|43854.9|43874.9|43854.9|43869.9|43849.9|4
1636706970000|2021-11-12 08:49:30|43872.4|43852.4|43872.4|43852.4|43872.4|43852.4|43872.4|43852.4|0
1636706980000|2021-11-12 08:49:40|||||||||1
1636706990000|2021-11-12 08:49:50|43869.9|43849.9|43869.9|43849.9|43870.4|43850.4|43869.5|43849.5|1
1636707000000|2021-11-12 08:50:00|43869.5|43849.5|43872.4|43852.4|43872.4|43852.4|43869.5|43849.5|5
1636707010000|2021-11-12 08:50:10|43870.4|43850.4|43867|43847|43870.4|43850.4|43867|43847|1
1636707020000|2021-11-12 08:50:20|43869.5|43849.5|43867|43847|43869.5|43849.5|43867|43847|5
1636707030000|2021-11-12 08:50:30|43869.9|43849.9|43869.9|43849.9|43872|43852|43869.9|43849.9|0
1636707040000|2021-11-12 08:50:40|43870.4|43850.4|43874.5|43854.5|43874.5|43854.5|43870.4|43850.4|1
1636707050000|2021-11-12 08:50:50|43877|43857|43877.4|43857.4|43877.4|43857.4|43877|43857|1
1636707060000|2021-11-12 08:51:00|43877.9|43857.9|43882.9|43862.9|43882.9|43862.9|43877.4|43857.4|8
1636707070000|2021-11-12 08:51:10|43885.4|43865.4|43885.4|43865.4|43885.4|43865.4|43885.4|43865.4|0
1636707080000|2021-11-12 08:51:20|43883.3|43863.3|43882.9|43862.9|43883.3|43863.3|43882.9|43862.9|1
1636707100000|2021-11-12 08:51:40|43882.4|43862.4|43877|43857|43882.4|43862.4|43877|43857|2
1636707130000|2021-11-12 08:52:10|43879.5|43859.5|43879.5|43859.5|43879.5|43859.5|43879.5|43859.5|3
1636707140000|2021-11-12 08:52:20|43882|43862|43885.4|43865.4|43885.4|43865.4|43882|43862|2
1636707150000|2021-11-12 08:52:30|43882.4|43862.4|43879.9|43859.9|43882.4|43862.4|43879.9|43859.9|3
1636707160000|2021-11-12 08:52:40|||||||||4
1636707170000|2021-11-12 08:52:50|43877.4|43857.4|43879.5|43859.5|43879.5|43859.5|43877|43857|1
1636707180000|2021-11-12 08:53:00|||||||||2
1636707190000|2021-11-12 08:53:10|43877|43857|43882|43862|43882|43862|43877|43857|4
1636707200000|2021-11-12 08:53:20|43882.4|43862.4|43899.5|43879.5|43899.5|43879.5|43882.4|43862.4|17
1636707210000|2021-11-12 08:53:30|43902|43882|43897|43877|43902|43882|43897|43877|3
1636707220000|2021-11-12 08:53:40|43899.5|43879.5|43899.9|43879.9|43900.4|43880.4|43899.5|43879.5|3
1636707240000|2021-11-12 08:54:00|43902.4|43882.4|43902.4|43882.4|43902.4|43882.4|43902.4|43882.4|3
1636707250000|2021-11-12 08:54:10|43902|43882|43899.9|43879.9|43902|43882|43899.9|43879.9|4
1636707260000|2021-11-12 08:54:20|43902|43882|43897.4|43877.4|43902|43882|43897.4|43877.4|4
1636707270000|2021-11-12 08:54:30|43897|43877|43897|43877|43897|43877|43897|43877|1
1636707280000|2021-11-12 08:54:40|43897.4|43877.4|43894.5|43874.5|43899.5|43879.5|43894.5|43874.5|3
1636707290000|2021-11-12 08:54:50|43896.5|43876.5|43899.5|43879.5|43899.5|43879.5|43896.5|43876.5|8
1636707300000|2021-11-12 08:55:00|43899|43879|43892|43872|43899|43879|43892|43872|5
1636707310000|2021-11-12 08:55:10|43889.9|43869.9|43889.9|43869.9|43889.9|43869.9|43889.9|43869.9|0
1636707330000|2021-11-12 08:55:30|43887.9|43867.9|43887.4|43867.4|43889.5|43869.5|43887.4|43867.4|3
1636707340000|2021-11-12 08:55:40|43889.5|43869.5|43897|43877|43897|43877|43889.5|43869.5|8
1636707350000|2021-11-12 08:55:50|43897.4|43877.4|43899.9|43879.9|43899.9|43879.9|43897.4|43877.4|0
1636707360000|2021-11-12 08:56:00|43897|43877|43897|43877|43897|43877|43897|43877|1
1636707370000|2021-11-12 08:56:10|43899.9|43879.9|43899.9|43879.9|43899.9|43879.9|43899.9|43879.9|0
1636707380000|2021-11-12 08:56:20|43902|43882|43899.5|43879.5|43902|43882|43899.5|43879.5|1
1636707390000|2021-11-12 08:56:30|43897|43877|43897|43877|43897|43877|43897|43877|0
1636707400000|2021-11-12 08:56:40|43894.9|43874.9|43889.5|43869.5|43894.9|43874.9|43889.5|43869.5|2
1636707410000|2021-11-12 08:56:50|43889.9|43869.9|43889.9|43869.9|43892.4|43872.4|43889.9|43869.9|2
1636707420000|2021-11-12 08:57:00|43889.5|43869.5|43894.5|43874.5|43894.5|43874.5|43889.5|43869.5|1
1636707430000|2021-11-12 08:57:10|43892|43872|43892|43872|43892|43872|43892|43872|2
1636707450000|2021-11-12 08:57:30|43891.5|43871.5|43889.9|43869.9|43891.5|43871.5|43889.5|43869.5|0
1636707460000|2021-11-12 08:57:40|43889.5|43869.5|43899.9|43879.9|43899.9|43879.9|43889.5|43869.5|11
1636707470000|2021-11-12 08:57:50|43902|43882|43907.4|43887.4|43907.4|43887.4|43902|43882|2
1636707480000|2021-11-12 08:58:00|43905.4|43885.4|43905.4|43885.4|43905.4|43885.4|43905.4|43885.4|0
1636707490000|2021-11-12 08:58:10|43907.4|43887.4|43909.5|43889.5|43909.5|43889.5|43907.4|43887.4|4
1636707510000|2021-11-12 08:58:30|43909.9|43889.9|43907|43887|43909.9|43889.9|43907|43887|3
1636707520000|2021-11-12 08:58:40|43904.5|43884.5|43907|43887|43907|43887|43904.5|43884.5|1
1636707530000|2021-11-12 08:58:50|43907.4|43887.4|43912|43892|43912|43892|43907|43887|12
1636707540000|2021-11-12 08:59:00|43914.5|43894.5|43904.5|43884.5|43914.5|43894.5|43904.5|43884.5|3
1636707550000|2021-11-12 08:59:10|43904|43884|43894.9|43874.9|43904|43884|43894.9|43874.9|5
1636707560000|2021-11-12 08:59:20|43894.5|43874.5|43892|43872|43894.5|43874.5|43892|43872|1
1636707570000|2021-11-12 08:59:30|43889.9|43869.9|43892|43872|43892|43872|43889.9|43869.9|1
1636707580000|2021-11-12 08:59:40|43894.9|43874.9|43894.9|43874.9|43894.9|43874.9|43894.5|43874.5|2
1636707590000|2021-11-12 08:59:50|43897|43877|43894.9|43874.9|43899.9|43879.9|43894.9|43874.9|9
1636707600000|2021-11-12 09:00:00|43894|43874|43892|43872|43897|43877|43892|43872|5
1636707620000|2021-11-12 09:00:20|43889.9|43869.9|43884.5|43864.5|43889.9|43869.9|43884.5|43864.5|14
1636707630000|2021-11-12 09:00:30|43877|43857|43872|43852|43877|43857|43872|43852|4
1636707640000|2021-11-12 09:00:40|43869.9|43849.9|43869.5|43849.5|43869.9|43849.9|43867|43847|4
1636707650000|2021-11-12 09:00:50|43872|43852|43877.4|43857.4|43877.4|43857.4|43872|43852|2
1636707660000|2021-11-12 09:01:00|43874.9|43854.9|43874.9|43854.9|43874.9|43854.9|43874.9|43854.9|6
1636707670000|2021-11-12 09:01:10|43877.4|43857.4|43879.5|43859.5|43879.5|43859.5|43877.4|43857.4|3
1636707680000|2021-11-12 09:01:20|43879|43859|43872.9|43852.9|43879|43859|43872|43852|23
1636707690000|2021-11-12 09:01:30|43874.9|43854.9|43877|43857|43877|43857|43874.9|43854.9|2
1636707700000|2021-11-12 09:01:40|43874|43854|43874.5|43854.5|43874.5|43854.5|43872|43852|2
1636707710000|2021-11-12 09:01:50|43869.9|43849.9|43869.9|43849.9|43869.9|43849.9|43869.9|43849.9|4
1636707720000|2021-11-12 09:02:00|43867|43847|43864.5|43844.5|43867|43847|43862.4|43842.4|4
1636707740000|2021-11-12 09:02:20|43862|43842|43862|43842|43862|43842|43862|43842|2
1636707750000|2021-11-12 09:02:30|43861.5|43841.5|43852|43832|43861.5|43841.5|43852|43832|8
1636707760000|2021-11-12 09:02:40|43851.5|43831.5|43849.5|43829.5|43851.5|43831.5|43849.5|43829.5|4
1636707770000|2021-11-12 09:02:50|43852|43832|43852|43832|43852|43832|43852|43832|5
1636707780000|2021-11-12 09:03:00|43849.5|43829.5|43849.5|43829.5|43849.5|43829.5|43849.5|43829.5|8
1636707790000|2021-11-12 09:03:10|||||||||1
1636707800000|2021-11-12 09:03:20|43849|43829|43849.5|43829.5|43849.5|43829.5|43849|43829|0
1636707810000|2021-11-12 09:03:30|43849|43829|43849.5|43829.5|43849.9|43829.9|43844.9|43824.9|4
1636707820000|2021-11-12 09:03:40|43852|43832|43849|43829|43852|43832|43848.6|43828.6|7
1636707830000|2021-11-12 09:03:50|43849.5|43829.5|43847|43827|43849.5|43829.5|43847|43827|2
1636707840000|2021-11-12 09:04:00|43846.5|43826.5|43844.9|43824.9|43846.5|43826.5|43842|43822|6
1636707850000|2021-11-12 09:04:10|43847|43827|43847|43827|43847|43827|43847|43827|2
1636707860000|2021-11-12 09:04:20|43846.5|43826.5|43844.5|43824.5|43846.5|43826.5|43844.5|43824.5|7
1636707870000|2021-11-12 09:04:30|43844|43824|43839.9|43819.9|43844|43824|43839.9|43819.9|12
1636707880000|2021-11-12 09:04:40|||||||||1
1636707890000|2021-11-12 09:04:50|43837|43817|43834.9|43814.9|43837|43817|43834.9|43814.9|4
1636707900000|2021-11-12 09:05:00|43829.9|43809.9|43829.9|43809.9|43829.9|43809.9|43829.9|43809.9|4
1636707910000|2021-11-12 09:05:10|43829.5|43809.5|43829.5|43809.5|43829.5|43809.5|43829.5|43809.5|7
1636707920000|2021-11-12 09:05:20|43827|43807|43804|43784|43827|43807|43802.4|43782.4|8
1636707930000|2021-11-12 09:05:30|43802|43782|43789.9|43769.9|43802|43782|43782|43762|36
1636707940000|2021-11-12 09:05:40|43789.5|43769.5|43784|43764|43789.5|43769.5|43782.4|43762.4|22
1636707950000|2021-11-12 09:05:50|43783.6|43763.6|43766.1|43746.1|43783.6|43763.6|43763.6|43743.6|38
1636707960000|2021-11-12 09:06:00|43765.6|43745.6|43758.1|43738.1|43766.1|43746.1|43758.1|43738.1|11
1636707970000|2021-11-12 09:06:10|43758.6|43738.6|43748.6|43728.6|43758.6|43738.6|43748.6|43728.6|12
1636707980000|2021-11-12 09:06:20|43746.5|43726.5|43748.1|43728.1|43751.1|43731.1|43746.1|43726.1|13
1636707990000|2021-11-12 09:06:30|43747.7|43727.7|43735.6|43715.6|43747.7|43727.7|43725.6|43705.6|26
1636708000000|2021-11-12 09:06:40|43733.6|43713.6|43736.1|43716.1|43736.1|43716.1|43730.6|43710.6|8
1636708010000|2021-11-12 09:06:50|43738.1|43718.1|43751.1|43731.1|43751.1|43731.1|43738.1|43718.1|8
1636708020000|2021-11-12 09:07:00|43753.1|43733.1|43766.1|43746.1|43766.1|43746.1|43751.1|43731.1|14
1636708030000|2021-11-12 09:07:10|43768.6|43748.6|43769|43749|43776.1|43756.1|43768.6|43748.6|10
1636708040000|2021-11-12 09:07:20|||||||||8
1636708050000|2021-11-12 09:07:30|43769.5|43749.5|43771.1|43751.1|43771.5|43751.5|43769.5|43749.5|2
1636708060000|2021-11-12 09:07:40|43769|43749|43764|43744|43773.6|43753.6|43762.7|43742.7|15
1636708070000|2021-11-12 09:07:50|43763.6|43743.6|43758.6|43738.6|43763.6|43743.6|43758.6|43738.6|5
1636708080000|2021-11-12 09:08:00|43756.1|43736.1|43756.1|43736.1|43756.1|43736.1|43756.1|43736.1|1
1636708090000|2021-11-12 09:08:10|43753.6|43733.6|43754|43734|43754|43734|43753.6|43733.6|5
1636708100000|2021-11-12 09:08:20|43756.5|43736.5|43763.6|43743.6|43763.6|43743.6|43756.5|43736.5|1
1636708110000|2021-11-12 09:08:30|43761.1|43741.1|43761.1|43741.1|43761.1|43741.1|43761.1|43741.1|2
1636708120000|2021-11-12 09:08:40|43760.6|43740.6|43756.1|43736.1|43760.6|43740.6|43756.1|43736.1|1
1636708130000|2021-11-12 09:08:50|43755.6|43735.6|43753.1|43733.1|43758.1|43738.1|43753.1|43733.1|4
1636708140000|2021-11-12 09:09:00|43751.1|43731.1|43763.6|43743.6|43763.6|43743.6|43746.1|43726.1|4
1636708150000|2021-11-12 09:09:10|43761.1|43741.1|43761.1|43741.1|43761.1|43741.1|43761.1|43741.1|0
1636708160000|2021-11-12 09:09:20|43761.5|43741.5|43764|43744|43764|43744|43761.5|43741.5|4
1636708170000|2021-11-12 09:09:30|43766.5|43746.5|43766.5|43746.5|43766.5|43746.5|43766.5|43746.5|1
1636708180000|2021-11-12 09:09:40|43771.5|43751.5|43776.1|43756.1|43776.1|43756.1|43771.5|43751.5|3
1636708190000|2021-11-12 09:09:50|43778.6|43758.6|43778.6|43758.6|43778.6|43758.6|43778.6|43758.6|1
1636708200000|2021-11-12 09:10:00|43781.1|43761.1|43779|43759|43786.1|43766.1|43779|43759|7
1636708210000|2021-11-12 09:10:10|43778.6|43758.6|43774|43754|43778.6|43758.6|43773.6|43753.6|5
1636708220000|2021-11-12 09:10:20|43773.6|43753.6|43779|43759|43781.5|43761.5|43771.1|43751.1|3
1636708230000|2021-11-12 09:10:30|43778.6|43758.6|43778.6|43758.6|43778.6|43758.6|43778.6|43758.6|2
1636708240000|2021-11-12 09:10:40|43778.1|43758.1|43778.6|43758.6|43778.6|43758.6|43778.1|43758.1|2
1636708250000|2021-11-12 09:10:50|43776.1|43756.1|43773.6|43753.6|43776.1|43756.1|43773.6|43753.6|2
1636708260000|2021-11-12 09:11:00|43778.6|43758.6|43771.5|43751.5|43778.6|43758.6|43771.5|43751.5|18
1636708270000|2021-11-12 09:11:10|||||||||1
1636708280000|2021-11-12 09:11:20|43769.5|43749.5|43766.1|43746.1|43769.5|43749.5|43766.1|43746.1|3
1636708290000|2021-11-12 09:11:30|43765.6|43745.6|43765.6|43745.6|43765.6|43745.6|43765.6|43745.6|1
1636708300000|2021-11-12 09:11:40|43766.1|43746.1|43763.6|43743.6|43766.1|43746.1|43763.6|43743.6|3
1636708310000|2021-11-12 09:11:50|43766.1|43746.1|43768.1|43748.1|43768.1|43748.1|43763.6|43743.6|7
1636708320000|2021-11-12 09:12:00|43763.6|43743.6|43761.1|43741.1|43766.1|43746.1|43761.1|43741.1|5
1636708330000|2021-11-12 09:12:10|43760.6|43740.6|43760.6|43740.6|43760.6|43740.6|43760.6|43740.6|5
1636708340000|2021-11-12 09:12:20|43761.1|43741.1|43763.1|43743.1|43763.1|43743.1|43761.1|43741.1|2
1636708350000|2021-11-12 09:12:30|43764|43744|43768.6|43748.6|43768.6|43748.6|43764|43744|5
1636708360000|2021-11-12 09:12:40|43768.1|43748.1|43768.1|43748.1|43768.6|43748.6|43768.1|43748.1|5
1636708370000|2021-11-12 09:12:50|43767.7|43747.7|43768.1|43748.1|43768.1|43748.1|43765.6|43745.6|2
1636708380000|2021-11-12 09:13:00|43768.6|43748.6|43768.6|43748.6|43768.6|43748.6|43768.6|43748.6|1
1636708390000|2021-11-12 09:13:10|43771.5|43751.5|43773.6|43753.6|43775.6|43755.6|43771.5|43751.5|10
1636708400000|2021-11-12 09:13:20|||||||||2
1636708410000|2021-11-12 09:13:30|43775.6|43755.6|43783.1|43763.1|43783.1|43763.1|43775.6|43755.6|3
1636708420000|2021-11-12 09:13:40|43786.1|43766.1|43788.1|43768.1|43790.2|43770.2|43786.1|43766.1|4
1636708430000|2021-11-12 09:13:50|43786.1|43766.1|43781.1|43761.1|43786.1|43766.1|43781.1|43761.1|1
1636708440000|2021-11-12 09:14:00|43778.6|43758.6|43769|43749|43778.6|43758.6|43766.1|43746.1|5
1636708450000|2021-11-12 09:14:10|43768.6|43748.6|43776.1|43756.1|43776.1|43756.1|43768.6|43748.6|14
1636708460000|2021-11-12 09:14:20|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|13
1636708470000|2021-11-12 09:14:30|43773.1|43753.1|43771.1|43751.1|43773.6|43753.6|43771.1|43751.1|1
1636708480000|2021-11-12 09:14:40|43769|43749|43764|43744|43769|43749|43764|43744|4
1636708500000|2021-11-12 09:15:00|43763.1|43743.1|43763.6|43743.6|43763.6|43743.6|43763.1|43743.1|3
1636708510000|2021-11-12 09:15:10|43763.1|43743.1|43767.7|43747.7|43767.7|43747.7|43763.1|43743.1|28
1636708520000|2021-11-12 09:15:20|43767.2|43747.2|43767.2|43747.2|43767.2|43747.2|43762.7|43742.7|16
1636708540000|2021-11-12 09:15:40|43767.7|43747.7|43767.2|43747.2|43772.2|43752.2|43767.2|43747.2|2
1636708550000|2021-11-12 09:15:50|43768.1|43748.1|43767.2|43747.2|43768.1|43748.1|43764.7|43744.7|4
1636708580000|2021-11-12 09:16:20|43767.7|43747.7|43769.7|43749.7|43769.7|43749.7|43767.7|43747.7|1
1636708590000|2021-11-12 09:16:30|||||||||3
1636708600000|2021-11-12 09:16:40|43767.7|43747.7|43767.7|43747.7|43767.7|43747.7|43767.7|43747.7|2
1636708610000|2021-11-12 09:16:50|43765.2|43745.2|43744.7|43724.7|43765.2|43745.2|43744.7|43724.7|15
1636708620000|2021-11-12 09:17:00|43747.2|43727.2|43757.2|43737.2|43757.2|43737.2|43747.2|43727.2|9
1636708630000|2021-11-12 09:17:10|43759.3|43739.3|43752.7|43732.7|43759.3|43739.3|43752.2|43732.2|12
1636708640000|2021-11-12 09:17:20|43752.2|43732.2|43747.2|43727.2|43752.2|43732.2|43747.2|43727.2|3
1636708650000|2021-11-12 09:17:30|43744.7|43724.7|43736.8|43716.8|43744.7|43724.7|43736.8|43716.8|5
1636708660000|2021-11-12 09:17:40|43737.2|43717.2|43739.3|43719.3|43739.3|43719.3|43737.2|43717.2|3
1636708670000|2021-11-12 09:17:50|43737.2|43717.2|43737.2|43717.2|43739.3|43719.3|43737.2|43717.2|3
1636708680000|2021-11-12 09:18:00|43734.7|43714.7|43735.2|43715.2|43737.2|43717.2|43732.7|43712.7|3
1636708690000|2021-11-12 09:18:10|43732.7|43712.7|43737.2|43717.2|43737.2|43717.2|43722.7|43702.7|18
1636708700000|2021-11-12 09:18:20|43734.7|43714.7|43744.3|43724.3|43744.3|43724.3|43732.2|43712.2|8
1636708720000|2021-11-12 09:18:40|43747.2|43727.2|43747.7|43727.7|43747.7|43727.7|43745.2|43725.2|1
1636708730000|2021-11-12 09:18:50|43748.1|43728.1|43750.2|43730.2|43750.2|43730.2|43748.1|43728.1|2
1636708740000|2021-11-12 09:19:00|43750.6|43730.6|43748.1|43728.1|43750.6|43730.6|43748.1|43728.1|3
1636708750000|2021-11-12 09:19:10|43747.2|43727.2|43747.2|43727.2|43747.2|43727.2|43747.2|43727.2|9
1636708760000|2021-11-12 09:19:20|43747.7|43727.7|43752.7|43732.7|43752.7|43732.7|43747.7|43727.7|2
1636708770000|2021-11-12 09:19:30|43753.1|43733.1|43755.6|43735.6|43755.6|43735.6|43753.1|43733.1|2
1636708780000|2021-11-12 09:19:40|43762.2|43742.2|43767.7|43747.7|43767.7|43747.7|43762.2|43742.2|2
1636708790000|2021-11-12 09:19:50|43770.2|43750.2|43775.6|43755.6|43775.6|43755.6|43770.2|43750.2|2
1636708800000|2021-11-12 09:20:00|43775.2|43755.2|43765.2|43745.2|43775.2|43755.2|43765.2|43745.2|5
1636708810000|2021-11-12 09:20:10|43767.2|43747.2|43762.7|43742.7|43767.2|43747.2|43762.7|43742.7|5
1636708820000|2021-11-12 09:20:20|43760.2|43740.2|43760.2|43740.2|43760.2|43740.2|43759.7|43739.7|1
1636708830000|2021-11-12 09:20:30|43755.6|43735.6|43755.6|43735.6|43755.6|43735.6|43755.6|43735.6|1
1636708840000|2021-11-12 09:20:40|43753.6|43733.6|43753.6|43733.6|43753.6|43733.6|43753.6|43733.6|1
1636708850000|2021-11-12 09:20:50|43753.1|43733.1|43753.1|43733.1|43753.1|43733.1|43751.1|43731.1|0
1636708860000|2021-11-12 09:21:00|43755.2|43735.2|43755.2|43735.2|43755.2|43735.2|43755.2|43735.2|1
1636708870000|2021-11-12 09:21:10|43752.2|43732.2|43750.2|43730.2|43752.2|43732.2|43749.7|43729.7|4
1636708890000|2021-11-12 09:21:30|43748.1|43728.1|43747.7|43727.7|43748.1|43728.1|43747.7|43727.7|1
1636708900000|2021-11-12 09:21:40|43748.1|43728.1|43748.6|43728.6|43748.6|43728.6|43748.1|43728.1|0
1636708910000|2021-11-12 09:21:50|43748.1|43728.1|43753.1|43733.1|43753.1|43733.1|43748.1|43728.1|1
1636708920000|2021-11-12 09:22:00|||||||||2
1636708930000|2021-11-12 09:22:10|43752.2|43732.2|43752.2|43732.2|43752.2|43732.2|43752.2|43732.2|1
1636708940000|2021-11-12 09:22:20|43747.7|43727.7|43747.7|43727.7|43747.7|43727.7|43747.7|43727.7|3
1636708980000|2021-11-12 09:23:00|43745.2|43725.2|43744.3|43724.3|43745.2|43725.2|43744.3|43724.3|6
1636708990000|2021-11-12 09:23:10|43743.8|43723.8|43732.7|43712.7|43743.8|43723.8|43732.7|43712.7|7
1636709000000|2021-11-12 09:23:20|43737.2|43717.2|43737.7|43717.7|43737.7|43717.7|43737.2|43717.2|4
1636709010000|2021-11-12 09:23:30|43738.1|43718.1|43737.7|43717.7|43740.2|43720.2|43737.7|43717.7|1
1636709020000|2021-11-12 09:23:40|||||||||1
1636709040000|2021-11-12 09:24:00|43735.2|43715.2|43732.7|43712.7|43735.2|43715.2|43732.7|43712.7|11
1636709050000|2021-11-12 09:24:10|43734.7|43714.7|43737.2|43717.2|43740.2|43720.2|43734.7|43714.7|8
1636709060000|2021-11-12 09:24:20|43735.2|43715.2|43732.7|43712.7|43737.2|43717.2|43732.7|43712.7|6
1636709070000|2021-11-12 09:24:30|43734.7|43714.7|43735.2|43715.2|43737.2|43717.2|43734.7|43714.7|4
1636709080000|2021-11-12 09:24:40|43734.7|43714.7|43735.2|43715.2|43735.2|43715.2|43732.7|43712.7|2
1636709090000|2021-11-12 09:24:50|43747.7|43727.7|43747.7|43727.7|43749.7|43729.7|43747.7|43727.7|2
1636709100000|2021-11-12 09:25:00|43750.2|43730.2|43757.2|43737.2|43757.2|43737.2|43750.2|43730.2|2
1636709110000|2021-11-12 09:25:10|43772.7|43752.7|43782.7|43762.7|43782.7|43762.7|43772.7|43752.7|9
1636709120000|2021-11-12 09:25:20|43780.2|43760.2|43792.2|43772.2|43792.7|43772.7|43775.2|43755.2|14
1636709130000|2021-11-12 09:25:30|43797.2|43777.2|43797.2|43777.2|43797.2|43777.2|43797.2|43777.2|4
1636709140000|2021-11-12 09:25:40|43795.2|43775.2|43802.7|43782.7|43805.2|43785.2|43795.2|43775.2|13
1636709150000|2021-11-12 09:25:50|43800.2|43780.2|43802.7|43782.7|43807.2|43787.2|43797.2|43777.2|6
1636709160000|2021-11-12 09:26:00|43807.2|43787.2|43807.7|43787.7|43807.7|43787.7|43805.2|43785.2|8
1636709170000|2021-11-12 09:26:10|43807.2|43787.2|43805.2|43785.2|43807.2|43787.2|43805.2|43785.2|11
1636709180000|2021-11-12 09:26:20|43804.7|43784.7|43805.2|43785.2|43805.2|43785.2|43804.7|43784.7|4
1636709190000|2021-11-12 09:26:30|43804.7|43784.7|43802.2|43782.2|43804.7|43784.7|43797.2|43777.2|20
1636709200000|2021-11-12 09:26:40|43804.3|43784.3|43807.7|43787.7|43807.7|43787.7|43802.2|43782.2|12
1636709210000|2021-11-12 09:26:50|43809.7|43789.7|43810.2|43790.2|43810.2|43790.2|43809.7|43789.7|3
1636709220000|2021-11-12 09:27:00|43812.2|43792.2|43812.2|43792.2|43812.2|43792.2|43812.2|43792.2|2
1636709230000|2021-11-12 09:27:10|43814.7|43794.7|43802.2|43782.2|43816.8|43796.8|43802.2|43782.2|10
1636709240000|2021-11-12 09:27:20|43807.2|43787.2|43805.2|43785.2|43807.2|43787.2|43805.2|43785.2|2
1636709250000|2021-11-12 09:27:30|43807.2|43787.2|43812.2|43792.2|43814.7|43794.7|43797.7|43777.7|11
1636709260000|2021-11-12 09:27:40|43810.2|43790.2|43810.2|43790.2|43810.2|43790.2|43810.2|43790.2|1
1636709270000|2021-11-12 09:27:50|43807.7|43787.7|43807.7|43787.7|43807.7|43787.7|43807.7|43787.7|0
1636709280000|2021-11-12 09:28:00|43802.7|43782.7|43805.2|43785.2|43807.2|43787.2|43802.7|43782.7|4
1636709290000|2021-11-12 09:28:10|43804.7|43784.7|43802.2|43782.2|43804.7|43784.7|43802.2|43782.2|2
1636709300000|2021-11-12 09:28:20|43805.2|43785.2|43814.7|43794.7|43814.7|43794.7|43805.2|43785.2|0
1636709310000|2021-11-12 09:28:30|43814.3|43794.3|43807.7|43787.7|43814.3|43794.3|43807.7|43787.7|1
1636709320000|2021-11-12 09:28:40|||||||||1
1636709340000|2021-11-12 09:29:00|43802.7|43782.7|43797.7|43777.7|43802.7|43782.7|43797.7|43777.7|5
1636709350000|2021-11-12 09:29:10|43800.2|43780.2|43799.7|43779.7|43802.2|43782.2|43799.7|43779.7|6
1636709370000|2021-11-12 09:29:30|43797.2|43777.2|43794.7|43774.7|43797.2|43777.2|43794.7|43774.7|1
1636709380000|2021-11-12 09:29:40|43789.7|43769.7|43782.2|43762.2|43789.7|43769.7|43782.2|43762.2|6
1636709400000|2021-11-12 09:30:00|43777.7|43757.7|43783.1|43763.1|43783.1|43763.1|43777.2|43757.2|8
1636709410000|2021-11-12 09:30:10|43782.7|43762.7|43782.7|43762.7|43782.7|43762.7|43782.7|43762.7|3
1636709430000|2021-11-12 09:30:30|43787.2|43767.2|43795.2|43775.2|43795.2|43775.2|43787.2|43767.2|4
1636709440000|2021-11-12 09:30:40|43797.2|43777.2|43797.7|43777.7|43797.7|43777.7|43794.3|43774.3|5
1636709450000|2021-11-12 09:30:50|43805.2|43785.2|43802.2|43782.2|43805.2|43785.2|43802.2|43782.2|17
1636709460000|2021-11-12 09:31:00|43800.2|43780.2|43800.2|43780.2|43800.2|43780.2|43800.2|43780.2|0
1636709470000|2021-11-12 09:31:10|43797.7|43777.7|43797.7|43777.7|43797.7|43777.7|43794.7|43774.7|2
1636709480000|2021-11-12 09:31:20|43799.7|43779.7|43799.7|43779.7|43799.7|43779.7|43799.7|43779.7|0
1636709490000|2021-11-12 09:31:30|43800.2|43780.2|43809.7|43789.7|43809.7|43789.7|43800.2|43780.2|4
1636709500000|2021-11-12 09:31:40|43807.7|43787.7|43797.2|43777.2|43808.1|43788.1|43797.2|43777.2|9
1636709510000|2021-11-12 09:31:50|43797.7|43777.7|43800.2|43780.2|43800.2|43780.2|43797.2|43777.2|0
1636709520000|2021-11-12 09:32:00|43797.2|43777.2|43794.7|43774.7|43797.2|43777.2|43792.2|43772.2|4
1636709530000|2021-11-12 09:32:10|43800.6|43780.6|43804.7|43784.7|43807.2|43787.2|43800.6|43780.6|5
1636709540000|2021-11-12 09:32:20|43802.2|43782.2|43802.2|43782.2|43802.2|43782.2|43802.2|43782.2|1
1636709550000|2021-11-12 09:32:30|43802.7|43782.7|43795.2|43775.2|43802.7|43782.7|43795.2|43775.2|4
1636709560000|2021-11-12 09:32:40|43792.7|43772.7|43790.2|43770.2|43794.7|43774.7|43790.2|43770.2|1
1636709580000|2021-11-12 09:33:00|43789.7|43769.7|43790.2|43770.2|43790.2|43770.2|43785.2|43765.2|4
1636709590000|2021-11-12 09:33:10|43787.7|43767.7|43790.2|43770.2|43790.2|43770.2|43787.7|43767.7|3
1636709600000|2021-11-12 09:33:20|43792.2|43772.2|43792.2|43772.2|43792.2|43772.2|43792.2|43772.2|0
1636709610000|2021-11-12 09:33:30|43790.2|43770.2|43790.2|43770.2|43790.2|43770.2|43790.2|43770.2|0
1636709620000|2021-11-12 09:33:40|43790.6|43770.6|43790.6|43770.6|43790.6|43770.6|43790.6|43770.6|1
1636709630000|2021-11-12 09:33:50|43790.2|43770.2|43787.2|43767.2|43790.2|43770.2|43785.2|43765.2|1
1636709640000|2021-11-12 09:34:00|43785.2|43765.2|43777.2|43757.2|43787.2|43767.2|43777.2|43757.2|5
1636709650000|2021-11-12 09:34:10|43777.7|43757.7|43780.2|43760.2|43780.2|43760.2|43775.2|43755.2|2
1636709660000|2021-11-12 09:34:20|43782.7|43762.7|43787.7|43767.7|43787.7|43767.7|43782.7|43762.7|6
1636709670000|2021-11-12 09:34:30|43785.6|43765.6|43790.2|43770.2|43790.2|43770.2|43785.6|43765.6|0
1636709680000|2021-11-12 09:34:40|43792.2|43772.2|43797.2|43777.2|43797.2|43777.2|43792.2|43772.2|1
1636709690000|2021-11-12 09:34:50|43797.7|43777.7|43798.1|43778.1|43798.1|43778.1|43795.2|43775.2|5
1636709700000|2021-11-12 09:35:00|43800.6|43780.6|43798.1|43778.1|43800.6|43780.6|43798.1|43778.1|0
1636709710000|2021-11-12 09:35:10|43807.2|43787.2|43807.2|43787.2|43810.2|43790.2|43805.2|43785.2|3
1636709720000|2021-11-12 09:35:20|43807.7|43787.7|43802.7|43782.7|43807.7|43787.7|43802.7|43782.7|2
1636709730000|2021-11-12 09:35:30|43802.2|43782.2|43802.2|43782.2|43802.2|43782.2|43802.2|43782.2|3
1636709740000|2021-11-12 09:35:40|43800.2|43780.2|43805.2|43785.2|43805.2|43785.2|43800.2|43780.2|1
1636709750000|2021-11-12 09:35:50|43805.6|43785.6|43805.2|43785.2|43805.6|43785.6|43805.2|43785.2|7
1636709760000|2021-11-12 09:36:00|43800.2|43780.2|43797.2|43777.2|43800.2|43780.2|43794.7|43774.7|3
1636709770000|2021-11-12 09:36:10|43798.1|43778.1|43802.2|43782.2|43802.2|43782.2|43798.1|43778.1|1
1636709780000|2021-11-12 09:36:20|43804.7|43784.7|43810.2|43790.2|43810.6|43790.6|43804.7|43784.7|1
1636709790000|2021-11-12 09:36:30|43808.1|43788.1|43810.2|43790.2|43810.2|43790.2|43808.1|43788.1|1
1636709800000|2021-11-12 09:36:40|43805.2|43785.2|43810.2|43790.2|43810.2|43790.2|43805.2|43785.2|0
1636709810000|2021-11-12 09:36:50|43808.1|43788.1|43810.2|43790.2|43810.2|43790.2|43808.1|43788.1|1
1636709820000|2021-11-12 09:37:00|43805.2|43785.2|43809.7|43789.7|43809.7|43789.7|43805.2|43785.2|3
1636709830000|2021-11-12 09:37:10|43810.2|43790.2|43820.2|43800.2|43820.2|43800.2|43810.2|43790.2|4
1636709840000|2021-11-12 09:37:20|43815.2|43795.2|43815.2|43795.2|43815.2|43795.2|43815.2|43795.2|4
1636709850000|2021-11-12 09:37:30|43814.7|43794.7|43810.2|43790.2|43815.2|43795.2|43810.2|43790.2|1
1636709870000|2021-11-12 09:37:50|43815.2|43795.2|43815.2|43795.2|43815.2|43795.2|43813.1|43793.1|3
1636709880000|2021-11-12 09:38:00|43814.7|43794.7|43812.7|43792.7|43814.7|43794.7|43812.7|43792.7|4
1636709890000|2021-11-12 09:38:10|43811.8|43791.8|43807.7|43787.7|43811.8|43791.8|43805.6|43785.6|8
1636709900000|2021-11-12 09:38:20|43805.6|43785.6|43800.2|43780.2|43805.6|43785.6|43800.2|43780.2|1
1636709910000|2021-11-12 09:38:30|43798.1|43778.1|43800.2|43780.2|43800.2|43780.2|43798.1|43778.1|1
1636709920000|2021-11-12 09:38:40|43797.7|43777.7|43807.2|43787.2|43807.2|43787.2|43792.7|43772.7|5
1636709930000|2021-11-12 09:38:50|43805.2|43785.2|43805.2|43785.2|43805.2|43785.2|43805.2|43785.2|3
1636709940000|2021-11-12 09:39:00|43804.7|43784.7|43802.2|43782.2|43804.7|43784.7|43802.2|43782.2|5
1636709950000|2021-11-12 09:39:10|43802.7|43782.7|43799.7|43779.7|43802.7|43782.7|43799.7|43779.7|2
1636709960000|2021-11-12 09:39:20|||||||||2
1636709970000|2021-11-12 09:39:30|43800.2|43780.2|43804.7|43784.7|43804.7|43784.7|43800.2|43780.2|0
1636709980000|2021-11-12 09:39:40|43802.2|43782.2|43800.2|43780.2|43802.7|43782.7|43800.2|43780.2|2
1636710010000|2021-11-12 09:40:10|43802.7|43782.7|43810.2|43790.2|43810.2|43790.2|43802.7|43782.7|4
1636710020000|2021-11-12 09:40:20|43809.7|43789.7|43810.2|43790.2|43810.2|43790.2|43808.1|43788.1|0
1636710030000|2021-11-12 09:40:30|43805.2|43785.2|43805.2|43785.2|43809.7|43789.7|43805.2|43785.2|0
1636710040000|2021-11-12 09:40:40|43807.2|43787.2|43805.2|43785.2|43807.2|43787.2|43805.2|43785.2|0
1636710050000|2021-11-12 09:40:50|43802.2|43782.2|43802.2|43782.2|43802.2|43782.2|43802.2|43782.2|1
1636710060000|2021-11-12 09:41:00|43795.2|43775.2|43797.7|43777.7|43800.2|43780.2|43795.2|43775.2|4
1636710070000|2021-11-12 09:41:10|43800.2|43780.2|43806.1|43786.1|43806.1|43786.1|43800.2|43780.2|8
1636710080000|2021-11-12 09:41:20|43805.6|43785.6|43795.2|43775.2|43807.2|43787.2|43795.2|43775.2|2
1636710090000|2021-11-12 09:41:30|43790.2|43770.2|43790.2|43770.2|43790.2|43770.2|43790.2|43770.2|5
1636710100000|2021-11-12 09:41:40|43785.2|43765.2|43785.2|43765.2|43785.2|43765.2|43785.2|43765.2|0
1636710110000|2021-11-12 09:41:50|43783.1|43763.1|43787.2|43767.2|43787.2|43767.2|43782.7|43762.7|3
1636710120000|2021-11-12 09:42:00|43787.7|43767.7|43785.2|43765.2|43787.7|43767.7|43785.2|43765.2|3
1636710140000|2021-11-12 09:42:20|43782.2|43762.2|43780.2|43760.2|43782.2|43762.2|43780.2|43760.2|7
1636710150000|2021-11-12 09:42:30|||||||||10
1636710160000|2021-11-12 09:42:40|43778.1|43758.1|43780.2|43760.2|43780.2|43760.2|43778.1|43758.1|1
1636710170000|2021-11-12 09:42:50|43779.7|43759.7|43783.1|43763.1|43783.1|43763.1|43779.7|43759.7|4
1636710180000|2021-11-12 09:43:00|43786.1|43766.1|43786.1|43766.1|43786.1|43766.1|43786.1|43766.1|2
1636710190000|2021-11-12 09:43:10|43785.2|43765.2|43787.7|43767.7|43787.7|43767.7|43785.2|43765.2|4
1636710200000|2021-11-12 09:43:20|43787.2|43767.2|43787.7|43767.7|43787.7|43767.7|43785.2|43765.2|1
1636710210000|2021-11-12 09:43:30|43790.2|43770.2|43787.7|43767.7|43790.2|43770.2|43787.7|43767.7|1
1636710220000|2021-11-12 09:43:40|43785.2|43765.2|43795.2|43775.2|43795.2|43775.2|43785.2|43765.2|8
1636710230000|2021-11-12 09:43:50|43792.7|43772.7|43787.7|43767.7|43792.7|43772.7|43787.7|43767.7|1
1636710240000|2021-11-12 09:44:00|43789.7|43769.7|43785.2|43765.2|43790.2|43770.2|43782.7|43762.7|4
1636710250000|2021-11-12 09:44:10|43783.1|43763.1|43785.6|43765.6|43785.6|43765.6|43783.1|43763.1|0
1636710260000|2021-11-12 09:44:20|43785.2|43765.2|43785.2|43765.2|43787.7|43767.7|43785.2|43765.2|0
1636710270000|2021-11-12 09:44:30|43782.7|43762.7|43782.7|43762.7|43784.7|43764.7|43780.2|43760.2|5
1636710280000|2021-11-12 09:44:40|43780.2|43760.2|43780.2|43760.2|43780.2|43760.2|43777.7|43757.7|4
1636710300000|2021-11-12 09:45:00|43779.7|43759.7|43775.6|43755.6|43779.7|43759.7|43775.6|43755.6|7
1636710310000|2021-11-12 09:45:10|43777.7|43757.7|43778.1|43758.1|43778.1|43758.1|43777.7|43757.7|1
1636710330000|2021-11-12 09:45:30|43780.2|43760.2|43780.2|43760.2|43780.2|43760.2|43777.7|43757.7|3
1636710340000|2021-11-12 09:45:40|43780.6|43760.6|43788.1|43768.1|43788.1|43768.1|43780.6|43760.6|4
1636710350000|2021-11-12 09:45:50|||||||||1
1636710360000|2021-11-12 09:46:00|43787.7|43767.7|43790.6|43770.6|43790.6|43770.6|43785.6|43765.6|3
1636710370000|2021-11-12 09:46:10|||||||||2
1636710400000|2021-11-12 09:46:40|43792.7|43772.7|43795.2|43775.2|43795.2|43775.2|43792.7|43772.7|1
1636710410000|2021-11-12 09:46:50|43797.7|43777.7|43797.7|43777.7|43797.7|43777.7|43797.7|43777.7|3
1636710420000|2021-11-12 09:47:00|43800.2|43780.2|43787.7|43767.7|43802.7|43782.7|43787.2|43767.2|21
1636710430000|2021-11-12 09:47:10|43785.2|43765.2|43793.1|43773.1|43793.1|43773.1|43785.2|43765.2|2
1636710440000|2021-11-12 09:47:20|43792.2|43772.2|43792.2|43772.2|43792.2|43772.2|43792.2|43772.2|0
1636710450000|2021-11-12 09:47:30|43790.2|43770.2|43802.7|43782.7|43805.2|43785.2|43790.2|43770.2|13
1636710460000|2021-11-12 09:47:40|||||||||3
1636710470000|2021-11-12 09:47:50|43802.2|43782.2|43802.2|43782.2|43802.2|43782.2|43802.2|43782.2|2
1636710480000|2021-11-12 09:48:00|43800.2|43780.2|43800.2|43780.2|43800.2|43780.2|43800.2|43780.2|0
1636710490000|2021-11-12 09:48:10|43802.7|43782.7|43800.2|43780.2|43802.7|43782.7|43800.2|43780.2|1
1636710500000|2021-11-12 09:48:20|43800.6|43780.6|43808.1|43788.1|43808.1|43788.1|43800.2|43780.2|6
1636710510000|2021-11-12 09:48:30|43805.6|43785.6|43812.2|43792.2|43812.2|43792.2|43805.2|43785.2|3
1636710530000|2021-11-12 09:48:50|43812.7|43792.7|43808.1|43788.1|43812.7|43792.7|43808.1|43788.1|1
1636710540000|2021-11-12 09:49:00|43810.2|43790.2|43800.2|43780.2|43810.2|43790.2|43800.2|43780.2|13
1636710550000|2021-11-12 09:49:10|43799.7|43779.7|43800.2|43780.2|43800.2|43780.2|43799.7|43779.7|1
1636710560000|2021-11-12 09:49:20|43797.7|43777.7|43797.7|43777.7|43797.7|43777.7|43797.7|43777.7|0
1636710570000|2021-11-12 09:49:30|43799.7|43779.7|43800.2|43780.2|43800.2|43780.2|43799.7|43779.7|2
1636710580000|2021-11-12 09:49:40|43802.7|43782.7|43802.7|43782.7|43804.7|43784.7|43802.7|43782.7|1
1636710590000|2021-11-12 09:49:50|43805.2|43785.2|43802.7|43782.7|43805.2|43785.2|43802.7|43782.7|1
1636710600000|2021-11-12 09:50:00|43802.2|43782.2|43805.2|43785.2|43807.7|43787.7|43802.2|43782.2|3
1636710620000|2021-11-12 09:50:20|43804.3|43784.3|43800.2|43780.2|43804.3|43784.3|43800.2|43780.2|5
1636710630000|2021-11-12 09:50:30|43800.6|43780.6|43800.6|43780.6|43800.6|43780.6|43800.6|43780.6|0
1636710640000|2021-11-12 09:50:40|43802.7|43782.7|43797.7|43777.7|43802.7|43782.7|43797.7|43777.7|4
1636710650000|2021-11-12 09:50:50|43795.6|43775.6|43795.6|43775.6|43795.6|43775.6|43795.6|43775.6|1
1636710660000|2021-11-12 09:51:00|||||||||1
1636710680000|2021-11-12 09:51:20|43797.7|43777.7|43798.1|43778.1|43798.1|43778.1|43797.7|43777.7|3
1636710690000|2021-11-12 09:51:30|43802.7|43782.7|43802.7|43782.7|43802.7|43782.7|43802.7|43782.7|2
1636710700000|2021-11-12 09:51:40|43805.2|43785.2|43805.2|43785.2|43805.2|43785.2|43805.2|43785.2|5
1636710710000|2021-11-12 09:51:50|||||||||2
1636710720000|2021-11-12 09:52:00|43802.2|43782.2|43802.2|43782.2|43802.2|43782.2|43802.2|43782.2|4
1636710750000|2021-11-12 09:52:30|43800.2|43780.2|43800.2|43780.2|43802.7|43782.7|43800.2|43780.2|1
1636710760000|2021-11-12 09:52:40|43800.6|43780.6|43805.2|43785.2|43807.2|43787.2|43800.6|43780.6|6
1636710770000|2021-11-12 09:52:50|43807.2|43787.2|43814.7|43794.7|43817.7|43797.7|43807.2|43787.2|13
1636710780000|2021-11-12 09:53:00|43815.2|43795.2|43815.2|43795.2|43817.7|43797.7|43813.1|43793.1|2
1636710790000|2021-11-12 09:53:10|43812.7|43792.7|43817.7|43797.7|43817.7|43797.7|43812.7|43792.7|1
1636710800000|2021-11-12 09:53:20|43818.1|43798.1|43823.1|43803.1|43823.1|43803.1|43818.1|43798.1|1
1636710810000|2021-11-12 09:53:30|43825.2|43805.2|43825.2|43805.2|43825.2|43805.2|43825.2|43805.2|7
1636710820000|2021-11-12 09:53:40|43829.3|43809.3|43847.2|43827.2|43847.2|43827.2|43829.3|43809.3|23
1636710830000|2021-11-12 09:53:50|43845.2|43825.2|43845.2|43825.2|43847.7|43827.7|43845.2|43825.2|4
1636710840000|2021-11-12 09:54:00|43847.2|43827.2|43843.8|43823.8|43847.2|43827.2|43841.3|43821.3|16
1636710850000|2021-11-12 09:54:10|43849.7|43829.7|43849.7|43829.7|43851.3|43831.3|43849.3|43829.3|8
1636710860000|2021-11-12 09:54:20|43851.8|43831.8|43854.3|43834.3|43854.3|43834.3|43851.8|43831.8|6
1636710870000|2021-11-12 09:54:30|||||||||9
1636710880000|2021-11-12 09:54:40|43854.7|43834.7|43854.3|43834.3|43859.3|43839.3|43854.3|43834.3|7
1636710890000|2021-11-12 09:54:50|43852.2|43832.2|43833.4|43813.4|43852.2|43832.2|43833.4|43813.4|4
1636710900000|2021-11-12 09:55:00|43831.3|43811.3|43834.3|43814.3|43834.3|43814.3|43831.3|43811.3|3
1636710910000|2021-11-12 09:55:10|43828.8|43808.8|43829.3|43809.3|43829.3|43809.3|43828.8|43808.8|2
1636710930000|2021-11-12 09:55:30|43826.8|43806.8|43826.8|43806.8|43826.8|43806.8|43826.8|43806.8|5
1636710940000|2021-11-12 09:55:40|43825.9|43805.9|43824.3|43804.3|43826.3|43806.3|43823.8|43803.8|5
1636710950000|2021-11-12 09:55:50|43821.8|43801.8|43821.3|43801.3|43821.8|43801.8|43821.3|43801.3|0
1636710960000|2021-11-12 09:56:00|43818.8|43798.8|43821.3|43801.3|43821.3|43801.3|43818.8|43798.8|1
1636710970000|2021-11-12 09:56:10|43818.8|43798.8|43818.8|43798.8|43821.3|43801.3|43818.8|43798.8|3
1636710980000|2021-11-12 09:56:20|43816.8|43796.8|43816.8|43796.8|43816.8|43796.8|43816.8|43796.8|1
1636710990000|2021-11-12 09:56:30|43814.3|43794.3|43819.3|43799.3|43819.3|43799.3|43814.3|43794.3|6
1636711000000|2021-11-12 09:56:40|43824.3|43804.3|43821.8|43801.8|43824.3|43804.3|43821.8|43801.8|3
1636711020000|2021-11-12 09:57:00|43824.3|43804.3|43824.3|43804.3|43824.3|43804.3|43824.3|43804.3|4
1636711030000|2021-11-12 09:57:10|43826.3|43806.3|43826.3|43806.3|43826.3|43806.3|43826.3|43806.3|0
1636711040000|2021-11-12 09:57:20|43816.8|43796.8|43819.3|43799.3|43819.3|43799.3|43814.3|43794.3|5
1636711060000|2021-11-12 09:57:40|43821.8|43801.8|43821.8|43801.8|43821.8|43801.8|43821.8|43801.8|1
1636711070000|2021-11-12 09:57:50|||||||||1
1636711080000|2021-11-12 09:58:00|43823.8|43803.8|43814.3|43794.3|43824.3|43804.3|43812.2|43792.2|16
1636711090000|2021-11-12 09:58:10|43811.3|43791.3|43811.8|43791.8|43811.8|43791.8|43811.3|43791.3|6
1636711100000|2021-11-12 09:58:20|43814.3|43794.3|43811.3|43791.3|43814.3|43794.3|43811.3|43791.3|1
1636711110000|2021-11-12 09:58:30|43814.3|43794.3|43816.3|43796.3|43816.3|43796.3|43814.3|43794.3|0
1636711120000|2021-11-12 09:58:40|||||||||1
1636711130000|2021-11-12 09:58:50|43814.3|43794.3|43811.3|43791.3|43814.3|43794.3|43811.3|43791.3|3
1636711140000|2021-11-12 09:59:00|43812.2|43792.2|43811.8|43791.8|43814.3|43794.3|43811.8|43791.8|1
1636711150000|2021-11-12 09:59:10|43814.3|43794.3|43811.3|43791.3|43816.3|43796.3|43811.3|43791.3|4
1636711160000|2021-11-12 09:59:20|43811.8|43791.8|43814.3|43794.3|43814.3|43794.3|43811.8|43791.8|0
1636711170000|2021-11-12 09:59:30|43812.2|43792.2|43812.2|43792.2|43812.2|43792.2|43812.2|43792.2|0
1636711190000|2021-11-12 09:59:50|43811.8|43791.8|43812.2|43792.2|43812.2|43792.2|43811.8|43791.8|2
1636711200000|2021-11-12 10:00:00|43811.3|43791.3|43809.3|43789.3|43812.2|43792.2|43809.3|43789.3|10
1636711210000|2021-11-12 10:00:10|||||||||1
1636711230000|2021-11-12 10:00:30|43808.8|43788.8|43806.3|43786.3|43808.8|43788.8|43806.3|43786.3|1
1636711240000|2021-11-12 10:00:40|43802.2|43782.2|43804.3|43784.3|43804.3|43784.3|43802.2|43782.2|0
1636711250000|2021-11-12 10:00:50|43803.8|43783.8|43801.8|43781.8|43803.8|43783.8|43801.8|43781.8|0
1636711260000|2021-11-12 10:01:00|43804.3|43784.3|43804.3|43784.3|43804.3|43784.3|43804.3|43784.3|3
1636711290000|2021-11-12 10:01:30|||||||||1
1636711300000|2021-11-12 10:01:40|43806.3|43786.3|43807.2|43787.2|43807.2|43787.2|43804.3|43784.3|4
1636711310000|2021-11-12 10:01:50|43806.8|43786.8|43806.8|43786.8|43806.8|43786.8|43806.8|43786.8|0
1636711320000|2021-11-12 10:02:00|43808.8|43788.8|43811.8|43791.8|43811.8|43791.8|43808.8|43788.8|1
1636711330000|2021-11-12 10:02:10|43814.3|43794.3|43818.8|43798.8|43824.3|43804.3|43814.3|43794.3|5
1636711340000|2021-11-12 10:02:20|43820.9|43800.9|43829.3|43809.3|43829.3|43809.3|43819.3|43799.3|3
1636711350000|2021-11-12 10:02:30|43831.3|43811.3|43831.3|43811.3|43831.8|43811.8|43826.8|43806.8|2
1636711360000|2021-11-12 10:02:40|43828.4|43808.4|43831.3|43811.3|43831.3|43811.3|43826.3|43806.3|0
1636711370000|2021-11-12 10:02:50|43831.8|43811.8|43832.2|43812.2|43832.2|43812.2|43829.3|43809.3|3
1636711380000|2021-11-12 10:03:00|43829.3|43809.3|43826.3|43806.3|43829.3|43809.3|43826.3|43806.3|4
1636711390000|2021-11-12 10:03:10|43826.8|43806.8|43831.3|43811.3|43831.3|43811.3|43826.8|43806.8|1
1636711410000|2021-11-12 10:03:30|||||||||5
1636711420000|2021-11-12 10:03:40|43829.3|43809.3|43826.8|43806.8|43829.3|43809.3|43826.8|43806.8|0
1636711430000|2021-11-12 10:03:50|43831.3|43811.3|43814.3|43794.3|43831.3|43811.3|43814.3|43794.3|4
1636711450000|2021-11-12 10:04:10|43816.8|43796.8|43811.3|43791.3|43816.8|43796.8|43811.3|43791.3|4
1636711460000|2021-11-12 10:04:20|43817.2|43797.2|43821.8|43801.8|43821.8|43801.8|43817.2|43797.2|5
1636711470000|2021-11-12 10:04:30|43826.3|43806.3|43826.3|43806.3|43826.3|43806.3|43826.3|43806.3|0
1636711480000|2021-11-12 10:04:40|43824.3|43804.3|43826.8|43806.8|43826.8|43806.8|43824.3|43804.3|1
1636711490000|2021-11-12 10:04:50|43827.2|43807.2|43829.3|43809.3|43829.3|43809.3|43827.2|43807.2|0
1636711500000|2021-11-12 10:05:00|43831.3|43811.3|43831.3|43811.3|43831.3|43811.3|43831.3|43811.3|2
1636711510000|2021-11-12 10:05:10|43828.8|43808.8|43826.3|43806.3|43828.8|43808.8|43826.3|43806.3|0
1636711520000|2021-11-12 10:05:20|43823.8|43803.8|43816.8|43796.8|43823.8|43803.8|43816.8|43796.8|16
1636711530000|2021-11-12 10:05:30|43814.3|43794.3|43818.8|43798.8|43818.8|43798.8|43814.3|43794.3|2
1636711540000|2021-11-12 10:05:40|43816.3|43796.3|43814.3|43794.3|43816.8|43796.8|43814.3|43794.3|1
1636711550000|2021-11-12 10:05:50|||||||||2
1636711560000|2021-11-12 10:06:00|43811.8|43791.8|43814.3|43794.3|43814.3|43794.3|43809.3|43789.3|6
1636711570000|2021-11-12 10:06:10|43816.3|43796.3|43821.8|43801.8|43821.8|43801.8|43816.3|43796.3|2
1636711580000|2021-11-12 10:06:20|43824.7|43804.7|43826.8|43806.8|43826.8|43806.8|43824.3|43804.3|0
1636711590000|2021-11-12 10:06:30|43824.7|43804.7|43826.8|43806.8|43829.3|43809.3|43824.7|43804.7|5
1636711600000|2021-11-12 10:06:40|43821.8|43801.8|43824.3|43804.3|43824.3|43804.3|43821.8|43801.8|3
1636711630000|2021-11-12 10:07:10|43821.8|43801.8|43824.3|43804.3|43824.3|43804.3|43821.8|43801.8|1
1636711640000|2021-11-12 10:07:20|43824.7|43804.7|43824.7|43804.7|43824.7|43804.7|43824.3|43804.3|2
1636711650000|2021-11-12 10:07:30|43827.2|43807.2|43824.7|43804.7|43827.2|43807.2|43824.7|43804.7|1
1636711660000|2021-11-12 10:07:40|43827.2|43807.2|43836.3|43816.3|43836.3|43816.3|43827.2|43807.2|4
1636711670000|2021-11-12 10:07:50|43834.3|43814.3|43836.8|43816.8|43836.8|43816.8|43834.3|43814.3|0
1636711680000|2021-11-12 10:08:00|43831.8|43811.8|43829.7|43809.7|43831.8|43811.8|43829.7|43809.7|4
1636711690000|2021-11-12 10:08:10|43829.3|43809.3|43831.3|43811.3|43831.8|43811.8|43829.3|43809.3|2
1636711700000|2021-11-12 10:08:20|43831.8|43811.8|43831.3|43811.3|43833.8|43813.8|43831.3|43811.3|10
1636711710000|2021-11-12 10:08:30|43831.8|43811.8|43836.3|43816.3|43836.3|43816.3|43831.8|43811.8|0
1636711740000|2021-11-12 10:09:00|43834.3|43814.3|43831.8|43811.8|43836.3|43816.3|43831.3|43811.3|6
1636711750000|2021-11-12 10:09:10|43832.2|43812.2|43832.2|43812.2|43832.2|43812.2|43832.2|43812.2|2
1636711760000|2021-11-12 10:09:20|43831.8|43811.8|43829.3|43809.3|43831.8|43811.8|43829.3|43809.3|1
1636711770000|2021-11-12 10:09:30|43831.3|43811.3|43829.3|43809.3|43831.3|43811.3|43829.3|43809.3|1
1636711780000|2021-11-12 10:09:40|43828.8|43808.8|43828.8|43808.8|43828.8|43808.8|43828.8|43808.8|1
1636711790000|2021-11-12 10:09:50|43829.3|43809.3|43829.3|43809.3|43829.3|43809.3|43829.3|43809.3|0
1636711800000|2021-11-12 10:10:00|43826.8|43806.8|43832.2|43812.2|43832.2|43812.2|43826.3|43806.3|8
1636711810000|2021-11-12 10:10:10|43834.3|43814.3|43834.3|43814.3|43834.3|43814.3|43834.3|43814.3|1
1636711820000|2021-11-12 10:10:20|43833.8|43813.8|43833.8|43813.8|43833.8|43813.8|43833.8|43813.8|1
1636711830000|2021-11-12 10:10:30|43831.3|43811.3|43831.3|43811.3|43831.3|43811.3|43831.3|43811.3|0
1636711840000|2021-11-12 10:10:40|43829.3|43809.3|43831.3|43811.3|43831.3|43811.3|43829.3|43809.3|0
1636711860000|2021-11-12 10:11:00|43831.8|43811.8|43831.8|43811.8|43834.3|43814.3|43831.8|43811.8|2
1636711870000|2021-11-12 10:11:10|43833.8|43813.8|43833.8|43813.8|43833.8|43813.8|43833.8|43813.8|0
1636711880000|2021-11-12 10:11:20|43831.3|43811.3|43831.3|43811.3|43831.3|43811.3|43831.3|43811.3|2
1636711920000|2021-11-12 10:12:00|43831.8|43811.8|43831.3|43811.3|43831.8|43811.8|43831.3|43811.3|2
1636711930000|2021-11-12 10:12:10|43833.8|43813.8|43831.3|43811.3|43833.8|43813.8|43831.3|43811.3|4
1636711940000|2021-11-12 10:12:20|43833.8|43813.8|43833.8|43813.8|43833.8|43813.8|43833.8|43813.8|1
1636711960000|2021-11-12 10:12:40|43831.3|43811.3|43831.3|43811.3|43831.3|43811.3|43831.3|43811.3|2
1636711970000|2021-11-12 10:12:50|43830.9|43810.9|43831.3|43811.3|43831.3|43811.3|43830.9|43810.9|1
1636711980000|2021-11-12 10:13:00|43828.8|43808.8|43833.8|43813.8|43833.8|43813.8|43828.8|43808.8|4
1636711990000|2021-11-12 10:13:10|43844.3|43824.3|43844.3|43824.3|43844.3|43824.3|43841.8|43821.8|5
1636712000000|2021-11-12 10:13:20|43846.8|43826.8|43846.3|43826.3|43849.7|43829.7|43846.3|43826.3|2
1636712010000|2021-11-12 10:13:30|43842.2|43822.2|43842.2|43822.2|43842.2|43822.2|43842.2|43822.2|0
1636712020000|2021-11-12 10:13:40|43841.8|43821.8|43841.8|43821.8|43841.8|43821.8|43841.8|43821.8|2
1636712030000|2021-11-12 10:13:50|43844.7|43824.7|43851.8|43831.8|43851.8|43831.8|43844.7|43824.7|6
1636712040000|2021-11-12 10:14:00|43851.3|43831.3|43850.9|43830.9|43851.3|43831.3|43850.9|43830.9|1
1636712050000|2021-11-12 10:14:10|43851.3|43831.3|43848.8|43828.8|43851.3|43831.3|43848.4|43828.4|1
1636712060000|2021-11-12 10:14:20|43851.3|43831.3|43849.3|43829.3|43851.3|43831.3|43849.3|43829.3|4
1636712070000|2021-11-12 10:14:30|43848.8|43828.8|43849.3|43829.3|43849.3|43829.3|43848.8|43828.8|9
1636712080000|2021-11-12 10:14:40|43848.8|43828.8|43846.3|43826.3|43848.8|43828.8|43846.3|43826.3|0
1636712090000|2021-11-12 10:14:50|||||||||1
1636712100000|2021-11-12 10:15:00|43845.9|43825.9|43841.8|43821.8|43846.3|43826.3|43841.8|43821.8|8
1636712110000|2021-11-12 10:15:10|43843.8|43823.8|43843.8|43823.8|43843.8|43823.8|43841.8|43821.8|1
1636712120000|2021-11-12 10:15:20|43841.8|43821.8|43846.3|43826.3|43846.3|43826.3|43841.8|43821.8|2
1636712130000|2021-11-12 10:15:30|43844.3|43824.3|43841.8|43821.8|43844.3|43824.3|43841.3|43821.3|4
1636712140000|2021-11-12 10:15:40|43839.3|43819.3|43843.8|43823.8|43843.8|43823.8|43839.3|43819.3|1
1636712150000|2021-11-12 10:15:50|43841.3|43821.3|43841.3|43821.3|43841.3|43821.3|43841.3|43821.3|0
1636712180000|2021-11-12 10:16:20|43841.8|43821.8|43844.3|43824.3|43844.3|43824.3|43841.8|43821.8|6
1636712190000|2021-11-12 10:16:30|43841.8|43821.8|43841.8|43821.8|43841.8|43821.8|43841.8|43821.8|5
1636712200000|2021-11-12 10:16:40|43836.8|43816.8|43836.3|43816.3|43836.8|43816.8|43836.3|43816.3|0
1636712210000|2021-11-12 10:16:50|43834.3|43814.3|43836.8|43816.8|43836.8|43816.8|43834.3|43814.3|4
1636712220000|2021-11-12 10:17:00|43834.3|43814.3|43831.8|43811.8|43836.8|43816.8|43831.8|43811.8|5
1636712230000|2021-11-12 10:17:10|43834.3|43814.3|43837.2|43817.2|43837.2|43817.2|43834.3|43814.3|1
1636712250000|2021-11-12 10:17:30|43839.3|43819.3|43839.3|43819.3|43839.3|43819.3|43839.3|43819.3|3
1636712260000|2021-11-12 10:17:40|43841.8|43821.8|43846.8|43826.8|43849.3|43829.3|43841.8|43821.8|6
1636712270000|2021-11-12 10:17:50|43844.3|43824.3|43838.8|43818.8|43844.3|43824.3|43838.8|43818.8|0
1636712280000|2021-11-12 10:18:00|43838.4|43818.4|43832.2|43812.2|43838.4|43818.4|43832.2|43812.2|2
1636712300000|2021-11-12 10:18:20|43831.8|43811.8|43831.8|43811.8|43831.8|43811.8|43831.8|43811.8|2
1636712310000|2021-11-12 10:18:30|43832.2|43812.2|43834.3|43814.3|43834.3|43814.3|43832.2|43812.2|8
1636712320000|2021-11-12 10:18:40|43833.8|43813.8|43834.3|43814.3|43836.8|43816.8|43831.8|43811.8|1
1636712330000|2021-11-12 10:18:50|43836.8|43816.8|43836.8|43816.8|43836.8|43816.8|43836.8|43816.8|0
1636712340000|2021-11-12 10:19:00|||||||||5
1636712350000|2021-11-12 10:19:10|43831.8|43811.8|43826.8|43806.8|43831.8|43811.8|43826.8|43806.8|4
1636712360000|2021-11-12 10:19:20|||||||||1
1636712370000|2021-11-12 10:19:30|43824.3|43804.3|43822.2|43802.2|43826.3|43806.3|43821.8|43801.8|3
1636712380000|2021-11-12 10:19:40|43826.8|43806.8|43826.8|43806.8|43826.8|43806.8|43826.8|43806.8|0
1636712390000|2021-11-12 10:19:50|43824.3|43804.3|43824.3|43804.3|43824.3|43804.3|43824.3|43804.3|0
1636712400000|2021-11-12 10:20:00|43827.2|43807.2|43827.2|43807.2|43827.2|43807.2|43827.2|43807.2|1
1636712410000|2021-11-12 10:20:10|43827.7|43807.7|43821.8|43801.8|43829.3|43809.3|43821.8|43801.8|6
1636712420000|2021-11-12 10:20:20|||||||||1
1636712430000|2021-11-12 10:20:30|43816.8|43796.8|43816.8|43796.8|43816.8|43796.8|43816.8|43796.8|2
1636712440000|2021-11-12 10:20:40|||||||||3
1636712450000|2021-11-12 10:20:50|43816.3|43796.3|43816.8|43796.8|43816.8|43796.8|43816.3|43796.3|1
1636712460000|2021-11-12 10:21:00|43813.8|43793.8|43811.8|43791.8|43813.8|43793.8|43811.8|43791.8|3
1636712470000|2021-11-12 10:21:10|43806.8|43786.8|43806.8|43786.8|43806.8|43786.8|43804.3|43784.3|3
1636712480000|2021-11-12 10:21:20|43806.3|43786.3|43807.7|43787.7|43807.7|43787.7|43803.8|43783.8|2
1636712490000|2021-11-12 10:21:30|43809.7|43789.7|43809.7|43789.7|43809.7|43789.7|43809.7|43789.7|4
1636712510000|2021-11-12 10:21:50|43811.8|43791.8|43811.8|43791.8|43811.8|43791.8|43811.8|43791.8|0
1636712520000|2021-11-12 10:22:00|43809.3|43789.3|43809.3|43789.3|43809.3|43789.3|43809.3|43789.3|2
1636712530000|2021-11-12 10:22:10|43811.8|43791.8|43811.8|43791.8|43811.8|43791.8|43807.2|43787.2|11
1636712540000|2021-11-12 10:22:20|43809.7|43789.7|43809.3|43789.3|43809.7|43789.7|43809.3|43789.3|0
1636712560000|2021-11-12 10:22:40|43811.8|43791.8|43812.2|43792.2|43812.2|43792.2|43811.8|43791.8|2
1636712580000|2021-11-12 10:23:00|43814.3|43794.3|43814.3|43794.3|43814.3|43794.3|43814.3|43794.3|1
1636712590000|2021-11-12 10:23:10|43814.7|43794.7|43816.8|43796.8|43816.8|43796.8|43814.7|43794.7|4
1636712600000|2021-11-12 10:23:20|43817.2|43797.2|43817.2|43797.2|43817.2|43797.2|43817.2|43797.2|0
1636712610000|2021-11-12 10:23:30|43816.8|43796.8|43816.8|43796.8|43816.8|43796.8|43816.8|43796.8|4
1636712620000|2021-11-12 10:23:40|43819.3|43799.3|43819.3|43799.3|43819.3|43799.3|43819.3|43799.3|0
1636712640000|2021-11-12 10:24:00|43821.8|43801.8|43821.8|43801.8|43821.8|43801.8|43821.8|43801.8|4
1636712650000|2021-11-12 10:24:10|43822.2|43802.2|43836.8|43816.8|43836.8|43816.8|43822.2|43802.2|8
1636712660000|2021-11-12 10:24:20|43834.3|43814.3|43831.8|43811.8|43834.3|43814.3|43831.8|43811.8|3
1636712670000|2021-11-12 10:24:30|43831.3|43811.3|43829.3|43809.3|43831.3|43811.3|43829.3|43809.3|2
1636712690000|2021-11-12 10:24:50|43831.3|43811.3|43826.8|43806.8|43831.8|43811.8|43826.8|43806.8|1
1636712700000|2021-11-12 10:25:00|||||||||2
1636712710000|2021-11-12 10:25:10|43821.8|43801.8|43814.3|43794.3|43821.8|43801.8|43814.3|43794.3|5
1636712720000|2021-11-12 10:25:20|43811.8|43791.8|43811.8|43791.8|43811.8|43791.8|43811.8|43791.8|0
1636712730000|2021-11-12 10:25:30|43814.3|43794.3|43816.8|43796.8|43816.8|43796.8|43814.3|43794.3|2
1636712740000|2021-11-12 10:25:40|||||||||1
1636712750000|2021-11-12 10:25:50|43814.3|43794.3|43814.3|43794.3|43814.3|43794.3|43814.3|43794.3|2
1636712760000|2021-11-12 10:26:00|43812.2|43792.2|43812.2|43792.2|43812.2|43792.2|43812.2|43792.2|1
1636712780000|2021-11-12 10:26:20|43814.3|43794.3|43814.3|43794.3|43814.3|43794.3|43814.3|43794.3|1
1636712790000|2021-11-12 10:26:30|||||||||1
1636712800000|2021-11-12 10:26:40|43812.2|43792.2|43812.2|43792.2|43812.2|43792.2|43812.2|43792.2|0
1636712820000|2021-11-12 10:27:00|43816.3|43796.3|43816.8|43796.8|43816.8|43796.8|43816.3|43796.3|6
1636712830000|2021-11-12 10:27:10|43819.3|43799.3|43819.3|43799.3|43819.3|43799.3|43819.3|43799.3|2
1636712840000|2021-11-12 10:27:20|43821.8|43801.8|43821.3|43801.3|43821.8|43801.8|43821.3|43801.3|0
1636712850000|2021-11-12 10:27:30|43819.3|43799.3|43821.8|43801.8|43821.8|43801.8|43819.3|43799.3|0
1636712860000|2021-11-12 10:27:40|43819.3|43799.3|43819.3|43799.3|43819.3|43799.3|43819.3|43799.3|1
1636712870000|2021-11-12 10:27:50|43821.8|43801.8|43821.8|43801.8|43821.8|43801.8|43821.8|43801.8|0
1636712880000|2021-11-12 10:28:00|43819.3|43799.3|43821.8|43801.8|43821.8|43801.8|43819.3|43799.3|2
1636712890000|2021-11-12 10:28:10|43823.8|43803.8|43824.3|43804.3|43824.3|43804.3|43823.8|43803.8|1
1636712920000|2021-11-12 10:28:40|||||||||2
1636712930000|2021-11-12 10:28:50|||||||||1
1636712940000|2021-11-12 10:29:00|43821.8|43801.8|43821.8|43801.8|43822.2|43802.2|43821.8|43801.8|1
1636712950000|2021-11-12 10:29:10|43819.3|43799.3|43819.3|43799.3|43819.3|43799.3|43819.3|43799.3|4
1636712990000|2021-11-12 10:29:50|43816.3|43796.3|43814.3|43794.3|43816.3|43796.3|43814.3|43794.3|2
1636713000000|2021-11-12 10:30:00|43816.8|43796.8|43817.7|43797.7|43817.7|43797.7|43816.8|43796.8|7
1636713010000|2021-11-12 10:30:10|43824.3|43804.3|43824.3|43804.3|43824.3|43804.3|43824.3|43804.3|2
1636713020000|2021-11-12 10:30:20|43826.3|43806.3|43829.3|43809.3|43829.3|43809.3|43826.3|43806.3|1
1636713030000|2021-11-12 10:30:30|43826.8|43806.8|43829.3|43809.3|43829.3|43809.3|43826.3|43806.3|3
1636713040000|2021-11-12 10:30:40|43826.3|43806.3|43824.3|43804.3|43826.3|43806.3|43824.3|43804.3|0
1636713060000|2021-11-12 10:31:00|||||||||1
1636713070000|2021-11-12 10:31:10|||||||||5
1636713090000|2021-11-12 10:31:30|43826.8|43806.8|43824.3|43804.3|43826.8|43806.8|43821.8|43801.8|0
1636713100000|2021-11-12 10:31:40|43826.3|43806.3|43824.3|43804.3|43826.3|43806.3|43824.3|43804.3|0
1636713110000|2021-11-12 10:31:50|43824.7|43804.7|43826.3|43806.3|43826.3|43806.3|43824.7|43804.7|0
1636713120000|2021-11-12 10:32:00|43824.3|43804.3|43829.3|43809.3|43829.3|43809.3|43824.3|43804.3|1
1636713130000|2021-11-12 10:32:10|43829.7|43809.7|43831.8|43811.8|43831.8|43811.8|43829.7|43809.7|2
1636713140000|2021-11-12 10:32:20|43831.3|43811.3|43829.3|43809.3|43831.3|43811.3|43828.8|43808.8|2
1636713150000|2021-11-12 10:32:30|43831.3|43811.3|43831.3|43811.3|43831.3|43811.3|43831.3|43811.3|0
1636713160000|2021-11-12 10:32:40|43829.3|43809.3|43829.3|43809.3|43829.3|43809.3|43829.3|43809.3|0
1636713170000|2021-11-12 10:32:50|43826.8|43806.8|43826.3|43806.3|43826.8|43806.8|43826.3|43806.3|0
1636713180000|2021-11-12 10:33:00|||||||||3
1636713190000|2021-11-12 10:33:10|43824.3|43804.3|43826.8|43806.8|43826.8|43806.8|43824.3|43804.3|1
1636713200000|2021-11-12 10:33:20|43824.3|43804.3|43826.8|43806.8|43826.8|43806.8|43824.3|43804.3|2
1636713210000|2021-11-12 10:33:30|43827.2|43807.2|43834.3|43814.3|43834.3|43814.3|43827.2|43807.2|3
1636713220000|2021-11-12 10:33:40|43831.8|43811.8|43834.7|43814.7|43834.7|43814.7|43829.3|43809.3|4
1636713230000|2021-11-12 10:33:50|43836.8|43816.8|43834.3|43814.3|43837.2|43817.2|43834.3|43814.3|1
1636713240000|2021-11-12 10:34:00|43831.8|43811.8|43831.8|43811.8|43831.8|43811.8|43831.8|43811.8|2
1636713260000|2021-11-12 10:34:20|43829.3|43809.3|43829.3|43809.3|43829.3|43809.3|43829.3|43809.3|0
1636713270000|2021-11-12 10:34:30|43827.2|43807.2|43824.3|43804.3|43827.2|43807.2|43824.3|43804.3|3
1636713280000|2021-11-12 10:34:40|43826.8|43806.8|43824.3|43804.3|43826.8|43806.8|43824.3|43804.3|3
1636713290000|2021-11-12 10:34:50|43826.8|43806.8|43826.8|43806.8|43826.8|43806.8|43826.8|43806.8|0
1636713300000|2021-11-12 10:35:00|43824.7|43804.7|43824.3|43804.3|43824.7|43804.7|43824.3|43804.3|2
1636713310000|2021-11-12 10:35:10|||||||||1
1636713320000|2021-11-12 10:35:20|43821.8|43801.8|43819.3|43799.3|43821.8|43801.8|43819.3|43799.3|0
1636713330000|2021-11-12 10:35:30|43821.8|43801.8|43819.3|43799.3|43821.8|43801.8|43819.3|43799.3|0
1636713340000|2021-11-12 10:35:40|43824.3|43804.3|43824.3|43804.3|43826.8|43806.8|43824.3|43804.3|3
1636713350000|2021-11-12 10:35:50|43826.8|43806.8|43831.8|43811.8|43831.8|43811.8|43826.3|43806.3|5
1636713360000|2021-11-12 10:36:00|43831.3|43811.3|43826.8|43806.8|43831.3|43811.3|43826.8|43806.8|6
1636713380000|2021-11-12 10:36:20|43829.3|43809.3|43824.3|43804.3|43829.3|43809.3|43824.3|43804.3|4
1636713400000|2021-11-12 10:36:40|43824.7|43804.7|43824.3|43804.3|43826.8|43806.8|43824.3|43804.3|1
1636713410000|2021-11-12 10:36:50|||||||||3
1636713420000|2021-11-12 10:37:00|43824.7|43804.7|43836.8|43816.8|43836.8|43816.8|43824.7|43804.7|8
1636713430000|2021-11-12 10:37:10|43837.2|43817.2|43831.8|43811.8|43837.2|43817.2|43831.8|43811.8|3
1636713440000|2021-11-12 10:37:20|43831.3|43811.3|43826.8|43806.8|43831.3|43811.3|43826.8|43806.8|0
1636713450000|2021-11-12 10:37:30|||||||||2
1636713460000|2021-11-12 10:37:40|43829.3|43809.3|43829.3|43809.3|43831.8|43811.8|43829.3|43809.3|6
1636713470000|2021-11-12 10:37:50|43831.3|43811.3|43835.2|43815.2|43835.2|43815.2|43829.3|43809.3|2
1636713480000|2021-11-12 10:38:00|43834.7|43814.7|43837.2|43817.2|43837.2|43817.2|43834.3|43814.3|0
1636713490000|2021-11-12 10:38:10|43834.7|43814.7|43837.2|43817.2|43837.2|43817.2|43834.7|43814.7|0
1636713500000|2021-11-12 10:38:20|43839.3|43819.3|43839.3|43819.3|43839.3|43819.3|43837.2|43817.2|1
1636713520000|2021-11-12 10:38:40|43836.8|43816.8|43849.7|43829.7|43849.7|43829.7|43836.8|43816.8|5
1636713530000|2021-11-12 10:38:50|43852.2|43832.2|43852.2|43832.2|43852.2|43832.2|43852.2|43832.2|1
1636713550000|2021-11-12 10:39:10|43850.1|43830.1|43841.8|43821.8|43850.1|43830.1|43841.8|43821.8|13
1636713560000|2021-11-12 10:39:20|||||||||2
1636713570000|2021-11-12 10:39:30|43828.8|43808.8|43826.3|43806.3|43828.8|43808.8|43826.3|43806.3|7
1636713580000|2021-11-12 10:39:40|||||||||3
1636713590000|2021-11-12 10:39:50|43824.3|43804.3|43824.3|43804.3|43824.3|43804.3|43824.3|43804.3|0
1636713600000|2021-11-12 10:40:00|43822.2|43802.2|43821.8|43801.8|43822.2|43802.2|43821.8|43801.8|1
1636713610000|2021-11-12 10:40:10|43821.3|43801.3|43821.8|43801.8|43821.8|43801.8|43821.3|43801.3|0
1636713630000|2021-11-12 10:40:30|43821.7|43801.7|43821.7|43801.7|43821.7|43801.7|43821.7|43801.7|0
1636713640000|2021-11-12 10:40:40|43819.2|43799.2|43819.2|43799.2|43819.2|43799.2|43819.2|43799.2|3
1636713650000|2021-11-12 10:40:50|43818.8|43798.8|43821.3|43801.3|43821.3|43801.3|43818.8|43798.8|2
1636713660000|2021-11-12 10:41:00|43819.2|43799.2|43819.2|43799.2|43819.2|43799.2|43816.7|43796.7|7
1636713680000|2021-11-12 10:41:20|43823.8|43803.8|43826.3|43806.3|43826.7|43806.7|43822.2|43802.2|3
1636713690000|2021-11-12 10:41:30|43826.7|43806.7|43826.7|43806.7|43826.7|43806.7|43826.7|43806.7|1
1636713700000|2021-11-12 10:41:40|43826.3|43806.3|43821.7|43801.7|43826.7|43806.7|43821.7|43801.7|0
1636713710000|2021-11-12 10:41:50|43826.3|43806.3|43826.3|43806.3|43826.3|43806.3|43826.3|43806.3|1
1636713720000|2021-11-12 10:42:00|43819.7|43799.7|43821.7|43801.7|43821.7|43801.7|43819.7|43799.7|5
1636713730000|2021-11-12 10:42:10|43819.2|43799.2|43819.2|43799.2|43819.2|43799.2|43819.2|43799.2|2
1636713740000|2021-11-12 10:42:20|43821.7|43801.7|43821.7|43801.7|43821.7|43801.7|43821.7|43801.7|0
1636713770000|2021-11-12 10:42:50|43822.2|43802.2|43824.2|43804.2|43824.2|43804.2|43822.2|43802.2|4
1636713780000|2021-11-12 10:43:00|43822.2|43802.2|43821.7|43801.7|43824.2|43804.2|43821.7|43801.7|1
1636713790000|2021-11-12 10:43:10|43823.8|43803.8|43824.2|43804.2|43824.2|43804.2|43823.8|43803.8|3
1636713810000|2021-11-12 10:43:30|43819.2|43799.2|43819.2|43799.2|43819.2|43799.2|43819.2|43799.2|0
1636713830000|2021-11-12 10:43:50|43821.7|43801.7|43821.7|43801.7|43824.2|43804.2|43821.7|43801.7|4
1636713840000|2021-11-12 10:44:00|43819.2|43799.2|43819.2|43799.2|43819.2|43799.2|43819.2|43799.2|1
1636713860000|2021-11-12 10:44:20|43819.7|43799.7|43819.7|43799.7|43819.7|43799.7|43819.7|43799.7|0
1636713870000|2021-11-12 10:44:30|43819.2|43799.2|43819.2|43799.2|43819.2|43799.2|43819.2|43799.2|0
1636713900000|2021-11-12 10:45:00|||||||||1
1636713930000|2021-11-12 10:45:30|43818.8|43798.8|43819.2|43799.2|43819.2|43799.2|43816.7|43796.7|1
1636713950000|2021-11-12 10:45:50|43824.2|43804.2|43824.2|43804.2|43824.2|43804.2|43824.2|43804.2|3
1636713960000|2021-11-12 10:46:00|||||||||1
1636713970000|2021-11-12 10:46:10|43821.7|43801.7|43819.2|43799.2|43821.7|43801.7|43819.2|43799.2|2
1636713980000|2021-11-12 10:46:20|43816.7|43796.7|43806.7|43786.7|43816.7|43796.7|43806.7|43786.7|3
1636713990000|2021-11-12 10:46:30|43804.2|43784.2|43806.7|43786.7|43806.7|43786.7|43804.2|43784.2|1
1636714000000|2021-11-12 10:46:40|43809.2|43789.2|43809.2|43789.2|43809.7|43789.7|43809.2|43789.2|3
1636714010000|2021-11-12 10:46:50|43812.2|43792.2|43812.2|43792.2|43812.2|43792.2|43812.2|43792.2|2
1636714030000|2021-11-12 10:47:10|43809.2|43789.2|43809.2|43789.2|43809.2|43789.2|43809.2|43789.2|1
1636714050000|2021-11-12 10:47:30|43806.3|43786.3|43806.3|43786.3|43806.3|43786.3|43806.3|43786.3|1
1636714070000|2021-11-12 10:47:50|43805.8|43785.8|43806.7|43786.7|43806.7|43786.7|43805.8|43785.8|1
1636714080000|2021-11-12 10:48:00|||||||||2
1636714090000|2021-11-12 10:48:10|43809.2|43789.2|43809.2|43789.2|43809.2|43789.2|43809.2|43789.2|0
1636714100000|2021-11-12 10:48:20|43811.3|43791.3|43807.2|43787.2|43811.3|43791.3|43807.2|43787.2|1
1636714110000|2021-11-12 10:48:30|||||||||8
1636714120000|2021-11-12 10:48:40|||||||||1
1636714130000|2021-11-12 10:48:50|43806.7|43786.7|43811.3|43791.3|43811.3|43791.3|43806.7|43786.7|1
1636714140000|2021-11-12 10:49:00|||||||||1
1636714150000|2021-11-12 10:49:10|43808.8|43788.8|43808.8|43788.8|43808.8|43788.8|43808.8|43788.8|0
1636714160000|2021-11-12 10:49:20|||||||||1
1636714170000|2021-11-12 10:49:30|43806.7|43786.7|43803.8|43783.8|43806.7|43786.7|43803.8|43783.8|7
1636714180000|2021-11-12 10:49:40|43801.7|43781.7|43798.8|43778.8|43801.7|43781.7|43798.8|43778.8|8
1636714190000|2021-11-12 10:49:50|43798.3|43778.3|43803.8|43783.8|43803.8|43783.8|43798.3|43778.3|3
1636714200000|2021-11-12 10:50:00|43801.7|43781.7|43816.3|43796.3|43816.7|43796.7|43801.3|43781.3|7
1636714210000|2021-11-12 10:50:10|43814.2|43794.2|43819.2|43799.2|43819.2|43799.2|43814.2|43794.2|0
1636714220000|2021-11-12 10:50:20|43821.7|43801.7|43819.2|43799.2|43821.7|43801.7|43819.2|43799.2|1
1636714230000|2021-11-12 10:50:30|43816.7|43796.7|43816.7|43796.7|43816.7|43796.7|43816.7|43796.7|2
1636714240000|2021-11-12 10:50:40|43814.2|43794.2|43821.3|43801.3|43821.7|43801.7|43814.2|43794.2|1
1636714250000|2021-11-12 10:50:50|43819.2|43799.2|43817.2|43797.2|43819.2|43799.2|43817.2|43797.2|0
1636714260000|2021-11-12 10:51:00|43819.2|43799.2|43819.2|43799.2|43819.2|43799.2|43819.2|43799.2|4
1636714280000|2021-11-12 10:51:20|43821.3|43801.3|43821.3|43801.3|43821.3|43801.3|43821.3|43801.3|6
1636714290000|2021-11-12 10:51:30|43819.2|43799.2|43804.2|43784.2|43819.2|43799.2|43804.2|43784.2|2
1636714300000|2021-11-12 10:51:40|43804.7|43784.7|43809.7|43789.7|43809.7|43789.7|43804.7|43784.7|5
1636714310000|2021-11-12 10:51:50|43811.7|43791.7|43811.3|43791.3|43811.7|43791.7|43811.3|43791.3|0
1636714320000|2021-11-12 10:52:00|43811.7|43791.7|43811.7|43791.7|43811.7|43791.7|43811.7|43791.7|2
1636714330000|2021-11-12 10:52:10|43812.2|43792.2|43814.2|43794.2|43814.2|43794.2|43812.2|43792.2|2
1636714350000|2021-11-12 10:52:30|43811.7|43791.7|43811.3|43791.3|43811.7|43791.7|43811.3|43791.3|2
1636714360000|2021-11-12 10:52:40|43806.7|43786.7|43806.7|43786.7|43806.7|43786.7|43806.7|43786.7|1
1636714370000|2021-11-12 10:52:50|43806.3|43786.3|43806.3|43786.3|43806.3|43786.3|43806.3|43786.3|0
1636714380000|2021-11-12 10:53:00|||||||||2
1636714390000|2021-11-12 10:53:10|43806.7|43786.7|43811.3|43791.3|43811.3|43791.3|43806.3|43786.3|1
1636714410000|2021-11-12 10:53:30|43811.7|43791.7|43811.7|43791.7|43811.7|43791.7|43811.7|43791.7|2
1636714420000|2021-11-12 10:53:40|43811.3|43791.3|43808.8|43788.8|43811.3|43791.3|43808.8|43788.8|5
1636714430000|2021-11-12 10:53:50|43806.7|43786.7|43811.7|43791.7|43811.7|43791.7|43806.7|43786.7|2
1636714440000|2021-11-12 10:54:00|43814.2|43794.2|43809.7|43789.7|43814.2|43794.2|43809.2|43789.2|7
1636714450000|2021-11-12 10:54:10|43811.7|43791.7|43811.3|43791.3|43811.7|43791.7|43811.3|43791.3|0
1636714470000|2021-11-12 10:54:30|43811.7|43791.7|43814.2|43794.2|43816.7|43796.7|43806.7|43786.7|5
1636714480000|2021-11-12 10:54:40|43804.2|43784.2|43804.2|43784.2|43804.2|43784.2|43804.2|43784.2|7
1636714490000|2021-11-12 10:54:50|43801.7|43781.7|43804.2|43784.2|43804.2|43784.2|43801.7|43781.7|1
1636714500000|2021-11-12 10:55:00|43806.3|43786.3|43806.3|43786.3|43806.3|43786.3|43806.3|43786.3|1
1636714510000|2021-11-12 10:55:10|43813.8|43793.8|43817.2|43797.2|43818.8|43798.8|43813.8|43793.8|4
1636714520000|2021-11-12 10:55:20|43816.3|43796.3|43819.2|43799.2|43819.2|43799.2|43816.3|43796.3|1
1636714550000|2021-11-12 10:55:50|43819.7|43799.7|43819.7|43799.7|43819.7|43799.7|43819.7|43799.7|0
1636714570000|2021-11-12 10:56:10|||||||||2
1636714590000|2021-11-12 10:56:30|43819.2|43799.2|43819.2|43799.2|43819.2|43799.2|43819.2|43799.2|4
1636714600000|2021-11-12 10:56:40|43821.7|43801.7|43821.3|43801.3|43821.7|43801.7|43821.3|43801.3|0
1636714620000|2021-11-12 10:57:00|43818.8|43798.8|43819.2|43799.2|43819.2|43799.2|43817.2|43797.2|2
1636714630000|2021-11-12 10:57:10|43821.3|43801.3|43821.3|43801.3|43821.3|43801.3|43821.3|43801.3|0
1636714640000|2021-11-12 10:57:20|43824.2|43804.2|43824.2|43804.2|43824.2|43804.2|43824.2|43804.2|5
1636714650000|2021-11-12 10:57:30|43815.8|43795.8|43808.8|43788.8|43815.8|43795.8|43806.3|43786.3|12
1636714660000|2021-11-12 10:57:40|43809.2|43789.2|43811.3|43791.3|43811.3|43791.3|43809.2|43789.2|0
1636714670000|2021-11-12 10:57:50|43813.8|43793.8|43809.2|43789.2|43813.8|43793.8|43809.2|43789.2|1
1636714680000|2021-11-12 10:58:00|43808.8|43788.8|43806.7|43786.7|43808.8|43788.8|43806.7|43786.7|2
1636714690000|2021-11-12 10:58:10|||||||||1
1636714700000|2021-11-12 10:58:20|||||||||1
1636714710000|2021-11-12 10:58:30|||||||||2
1636714720000|2021-11-12 10:58:40|43807.2|43787.2|43809.2|43789.2|43809.2|43789.2|43807.2|43787.2|3
1636714730000|2021-11-12 10:58:50|43807.2|43787.2|43806.7|43786.7|43807.2|43787.2|43806.7|43786.7|2
1636714740000|2021-11-12 10:59:00|43804.2|43784.2|43804.2|43784.2|43804.2|43784.2|43804.2|43784.2|5
1636714750000|2021-11-12 10:59:10|||||||||2
1636714760000|2021-11-12 10:59:20|43801.3|43781.3|43801.7|43781.7|43801.7|43781.7|43799.2|43779.2|6
1636714770000|2021-11-12 10:59:30|43802.2|43782.2|43804.2|43784.2|43804.2|43784.2|43801.7|43781.7|2
1636714790000|2021-11-12 10:59:50|43804.7|43784.7|43804.7|43784.7|43804.7|43784.7|43801.7|43781.7|5
1636714800000|2021-11-12 11:00:00|43806.7|43786.7|43804.2|43784.2|43809.2|43789.2|43804.2|43784.2|13
1636714820000|2021-11-12 11:00:20|43801.7|43781.7|43802.2|43782.2|43802.2|43782.2|43796.7|43776.7|9
1636714830000|2021-11-12 11:00:30|43801.7|43781.7|43809.2|43789.2|43812.2|43792.2|43801.7|43781.7|4
1636714840000|2021-11-12 11:00:40|43809.7|43789.7|43811.7|43791.7|43816.7|43796.7|43809.7|43789.7|7
1636714850000|2021-11-12 11:00:50|43811.3|43791.3|43809.2|43789.2|43811.3|43791.3|43809.2|43789.2|0
1636714860000|2021-11-12 11:01:00|43811.3|43791.3|43811.7|43791.7|43811.7|43791.7|43811.3|43791.3|0
1636714870000|2021-11-12 11:01:10|43818.8|43798.8|43816.7|43796.7|43818.8|43798.8|43816.7|43796.7|3
1636714880000|2021-11-12 11:01:20|43814.2|43794.2|43814.2|43794.2|43814.2|43794.2|43814.2|43794.2|1
1636714890000|2021-11-12 11:01:30|43816.3|43796.3|43816.7|43796.7|43816.7|43796.7|43816.3|43796.3|0
1636714900000|2021-11-12 11:01:40|43814.2|43794.2|43817.2|43797.2|43817.2|43797.2|43814.2|43794.2|0
1636714910000|2021-11-12 11:01:50|43816.7|43796.7|43816.7|43796.7|43816.7|43796.7|43816.7|43796.7|0
1636714920000|2021-11-12 11:02:00|43814.2|43794.2|43814.2|43794.2|43814.2|43794.2|43814.2|43794.2|1
1636714930000|2021-11-12 11:02:10|43816.7|43796.7|43816.7|43796.7|43816.7|43796.7|43816.7|43796.7|6
1636714940000|2021-11-12 11:02:20|43818.8|43798.8|43816.7|43796.7|43818.8|43798.8|43816.7|43796.7|0
1636714950000|2021-11-12 11:02:30|43816.3|43796.3|43816.3|43796.3|43816.3|43796.3|43816.3|43796.3|48
1636714980000|2021-11-12 11:03:00|43817.2|43797.2|43817.2|43797.2|43817.2|43797.2|43817.2|43797.2|2
1636714990000|2021-11-12 11:03:10|43819.2|43799.2|43819.7|43799.7|43819.7|43799.7|43819.2|43799.2|2
1636715000000|2021-11-12 11:03:20|43821.7|43801.7|43819.2|43799.2|43821.7|43801.7|43819.2|43799.2|2
1636715010000|2021-11-12 11:03:30|43818.8|43798.8|43806.7|43786.7|43818.8|43798.8|43806.3|43786.3|34
1636715020000|2021-11-12 11:03:40|43805.8|43785.8|43806.3|43786.3|43808.8|43788.8|43805.8|43785.8|3
1636715030000|2021-11-12 11:03:50|43805.8|43785.8|43806.3|43786.3|43808.8|43788.8|43805.8|43785.8|17
1636715040000|2021-11-12 11:04:00|43808.8|43788.8|43810.8|43790.8|43810.8|43790.8|43808.8|43788.8|2
1636715050000|2021-11-12 11:04:10|||||||||2
1636715070000|2021-11-12 11:04:30|43813.3|43793.3|43813.3|43793.3|43813.3|43793.3|43813.3|43793.3|2
1636715080000|2021-11-12 11:04:40|43810.8|43790.8|43810.8|43790.8|43810.8|43790.8|43810.8|43790.8|1
1636715090000|2021-11-12 11:04:50|43810.4|43790.4|43808.3|43788.3|43810.4|43790.4|43808.3|43788.3|3
1636715100000|2021-11-12 11:05:00|43805.8|43785.8|43805.8|43785.8|43805.8|43785.8|43805.8|43785.8|1
1636715110000|2021-11-12 11:05:10|43803.3|43783.3|43801.3|43781.3|43803.3|43783.3|43801.3|43781.3|1
1636715120000|2021-11-12 11:05:20|43800.8|43780.8|43800.8|43780.8|43800.8|43780.8|43800.8|43780.8|2
1636715130000|2021-11-12 11:05:30|43798.3|43778.3|43800.8|43780.8|43800.8|43780.8|43798.3|43778.3|2
1636715140000|2021-11-12 11:05:40|43798.3|43778.3|43798.3|43778.3|43798.3|43778.3|43798.3|43778.3|1
1636715150000|2021-11-12 11:05:50|43797.9|43777.9|43797.9|43777.9|43797.9|43777.9|43797.9|43777.9|4
1636715160000|2021-11-12 11:06:00|43798.3|43778.3|43798.3|43778.3|43798.3|43778.3|43798.3|43778.3|1
1636715170000|2021-11-12 11:06:10|||||||||2
1636715190000|2021-11-12 11:06:30|||||||||1
1636715200000|2021-11-12 11:06:40|43800.8|43780.8|43803.3|43783.3|43803.3|43783.3|43800.8|43780.8|3
1636715210000|2021-11-12 11:06:50|43805.4|43785.4|43805.8|43785.8|43805.8|43785.8|43805.4|43785.4|5
1636715220000|2021-11-12 11:07:00|43805.4|43785.4|43802.4|43782.4|43805.4|43785.4|43800.4|43780.4|2
1636715230000|2021-11-12 11:07:10|43800.4|43780.4|43800.8|43780.8|43800.8|43780.8|43798.3|43778.3|3
1636715240000|2021-11-12 11:07:20|43800.4|43780.4|43798.3|43778.3|43800.4|43780.4|43798.3|43778.3|3
1636715260000|2021-11-12 11:07:40|43800.8|43780.8|43798.3|43778.3|43800.8|43780.8|43798.3|43778.3|1
1636715270000|2021-11-12 11:07:50|43800.8|43780.8|43795.8|43775.8|43800.8|43780.8|43795.8|43775.8|4
1636715280000|2021-11-12 11:08:00|43793.3|43773.3|43788.3|43768.3|43793.3|43773.3|43786.3|43766.3|9
1636715290000|2021-11-12 11:08:10|43790.8|43770.8|43790.8|43770.8|43790.8|43770.8|43790.4|43770.4|6
1636715300000|2021-11-12 11:08:20|43787.9|43767.9|43787.9|43767.9|43787.9|43767.9|43787.9|43767.9|1
1636715320000|2021-11-12 11:08:40|43790.8|43770.8|43798.3|43778.3|43798.3|43778.3|43790.8|43770.8|4
1636715340000|2021-11-12 11:09:00|43800.4|43780.4|43805.4|43785.4|43805.4|43785.4|43800.4|43780.4|3
1636715350000|2021-11-12 11:09:10|43803.3|43783.3|43805.8|43785.8|43805.8|43785.8|43803.3|43783.3|7
1636715360000|2021-11-12 11:09:20|43806.3|43786.3|43808.8|43788.8|43808.8|43788.8|43806.3|43786.3|0
1636715370000|2021-11-12 11:09:30|43810.8|43790.8|43801.3|43781.3|43810.8|43790.8|43801.3|43781.3|2
1636715380000|2021-11-12 11:09:40|43803.3|43783.3|43800.8|43780.8|43803.3|43783.3|43800.8|43780.8|0
1636715400000|2021-11-12 11:10:00|43803.3|43783.3|43803.3|43783.3|43803.3|43783.3|43803.3|43783.3|0
1636715420000|2021-11-12 11:10:20|43800.8|43780.8|43803.3|43783.3|43803.3|43783.3|43800.8|43780.8|4
1636715440000|2021-11-12 11:10:40|43802.9|43782.9|43800.8|43780.8|43802.9|43782.9|43800.8|43780.8|0
1636715450000|2021-11-12 11:10:50|43803.3|43783.3|43803.3|43783.3|43803.3|43783.3|43803.3|43783.3|2
1636715460000|2021-11-12 11:11:00|43806.3|43786.3|43806.3|43786.3|43806.3|43786.3|43806.3|43786.3|1
1636715470000|2021-11-12 11:11:10|43808.8|43788.8|43810.8|43790.8|43810.8|43790.8|43808.8|43788.8|3
1636715480000|2021-11-12 11:11:20|43811.3|43791.3|43811.3|43791.3|43811.3|43791.3|43811.3|43791.3|8
1636715490000|2021-11-12 11:11:30|43810.8|43790.8|43810.8|43790.8|43810.8|43790.8|43810.8|43790.8|1
1636715510000|2021-11-12 11:11:50|43808.3|43788.3|43815.4|43795.4|43815.4|43795.4|43808.3|43788.3|1
1636715520000|2021-11-12 11:12:00|43813.3|43793.3|43818.3|43798.3|43818.3|43798.3|43813.3|43793.3|0
1636715530000|2021-11-12 11:12:10|43816.3|43796.3|43818.3|43798.3|43818.3|43798.3|43816.3|43796.3|0
1636715540000|2021-11-12 11:12:20|43820.4|43800.4|43818.3|43798.3|43821.3|43801.3|43818.3|43798.3|3
1636715550000|2021-11-12 11:12:30|43815.4|43795.4|43810.8|43790.8|43815.4|43795.4|43810.8|43790.8|2
1636715560000|2021-11-12 11:12:40|43810.4|43790.4|43805.8|43785.8|43810.8|43790.8|43805.8|43785.8|1
1636715570000|2021-11-12 11:12:50|||||||||2
1636715580000|2021-11-12 11:13:00|43805.4|43785.4|43803.3|43783.3|43805.4|43785.4|43803.3|43783.3|0
1636715600000|2021-11-12 11:13:20|||||||||1
1636715630000|2021-11-12 11:13:50|||||||||1
1636715650000|2021-11-12 11:14:10|43800.8|43780.8|43800.8|43780.8|43800.8|43780.8|43800.8|43780.8|8
1636715660000|2021-11-12 11:14:20|43801.3|43781.3|43803.3|43783.3|43803.3|43783.3|43800.4|43780.4|1
1636715670000|2021-11-12 11:14:30|43806.3|43786.3|43806.3|43786.3|43806.3|43786.3|43806.3|43786.3|0
1636715680000|2021-11-12 11:14:40|43807.9|43787.9|43803.3|43783.3|43807.9|43787.9|43803.3|43783.3|2
1636715690000|2021-11-12 11:14:50|43805.4|43785.4|43805.4|43785.4|43805.4|43785.4|43805.4|43785.4|0
1636715700000|2021-11-12 11:15:00|43803.3|43783.3|43805.4|43785.4|43805.4|43785.4|43803.3|43783.3|2
1636715710000|2021-11-12 11:15:10|43805.8|43785.8|43808.8|43788.8|43808.8|43788.8|43805.8|43785.8|0
1636715720000|2021-11-12 11:15:20|43808.3|43788.3|43813.3|43793.3|43815.8|43795.8|43808.3|43788.3|1
1636715750000|2021-11-12 11:15:50|43810.8|43790.8|43810.8|43790.8|43810.8|43790.8|43810.8|43790.8|1
1636715760000|2021-11-12 11:16:00|43808.3|43788.3|43808.3|43788.3|43808.3|43788.3|43808.3|43788.3|0
1636715770000|2021-11-12 11:16:10|43807.9|43787.9|43807.9|43787.9|43807.9|43787.9|43807.9|43787.9|1
1636715780000|2021-11-12 11:16:20|43803.3|43783.3|43803.8|43783.8|43803.8|43783.8|43803.3|43783.3|4
1636715790000|2021-11-12 11:16:30|43803.3|43783.3|43805.4|43785.4|43805.4|43785.4|43803.3|43783.3|2
1636715800000|2021-11-12 11:16:40|43803.3|43783.3|43803.3|43783.3|43803.3|43783.3|43803.3|43783.3|0
1636715810000|2021-11-12 11:16:50|43805.4|43785.4|43801.3|43781.3|43805.4|43785.4|43801.3|43781.3|1
1636715820000|2021-11-12 11:17:00|43803.3|43783.3|43800.4|43780.4|43803.3|43783.3|43800.4|43780.4|0
1636715850000|2021-11-12 11:17:30|43795.8|43775.8|43795.8|43775.8|43800.4|43780.4|43795.8|43775.8|13
1636715860000|2021-11-12 11:17:40|43798.3|43778.3|43792.9|43772.9|43800.4|43780.4|43792.9|43772.9|12
1636715870000|2021-11-12 11:17:50|43793.3|43773.3|43788.3|43768.3|43795.4|43775.4|43785.8|43765.8|16
1636715880000|2021-11-12 11:18:00|43788.8|43768.8|43790.8|43770.8|43790.8|43770.8|43788.8|43768.8|2
1636715900000|2021-11-12 11:18:20|43773.3|43753.3|43753.3|43733.3|43773.3|43753.3|43748.8|43728.8|7
1636715910000|2021-11-12 11:18:30|43755.8|43735.8|43763.3|43743.3|43765.8|43745.8|43753.3|43733.3|13
1636715920000|2021-11-12 11:18:40|43765.8|43745.8|43748.3|43728.3|43765.8|43745.8|43748.3|43728.3|5
1636715930000|2021-11-12 11:18:50|43747.9|43727.9|43745.8|43725.8|43747.9|43727.9|43745.8|43725.8|1
1636715940000|2021-11-12 11:19:00|43750.8|43730.8|43753.3|43733.3|43753.3|43733.3|43750.8|43730.8|5
1636715950000|2021-11-12 11:19:10|43750.8|43730.8|43753.3|43733.3|43753.3|43733.3|43750.8|43730.8|2
1636715960000|2021-11-12 11:19:20|43753.8|43733.8|43750.8|43730.8|43753.8|43733.8|43750.8|43730.8|3
1636715970000|2021-11-12 11:19:30|43753.3|43733.3|43755.8|43735.8|43755.8|43735.8|43753.3|43733.3|11
1636715980000|2021-11-12 11:19:40|43758.3|43738.3|43760.8|43740.8|43760.8|43740.8|43757.9|43737.9|3
1636715990000|2021-11-12 11:19:50|43762.9|43742.9|43768.3|43748.3|43768.3|43748.3|43762.9|43742.9|4
1636716000000|2021-11-12 11:20:00|43765.8|43745.8|43762.9|43742.9|43765.8|43745.8|43760.4|43740.4|10
1636716010000|2021-11-12 11:20:10|43760.4|43740.4|43763.3|43743.3|43763.3|43743.3|43758.8|43738.8|7
1636716020000|2021-11-12 11:20:20|43765.4|43745.4|43765.8|43745.8|43765.8|43745.8|43765.4|43745.4|1
1636716040000|2021-11-12 11:20:40|43763.3|43743.3|43768.3|43748.3|43768.3|43748.3|43763.3|43743.3|4
1636716050000|2021-11-12 11:20:50|43765.8|43745.8|43763.3|43743.3|43765.8|43745.8|43763.3|43743.3|0
1636716060000|2021-11-12 11:21:00|43758.3|43738.3|43760.8|43740.8|43760.8|43740.8|43758.3|43738.3|7
1636716070000|2021-11-12 11:21:10|43763.8|43743.8|43763.3|43743.3|43768.3|43748.3|43760.8|43740.8|5
1636716080000|2021-11-12 11:21:20|43762.9|43742.9|43763.3|43743.3|43763.3|43743.3|43758.3|43738.3|2
1636716090000|2021-11-12 11:21:30|43758.3|43738.3|43763.3|43743.3|43763.3|43743.3|43758.3|43738.3|2
1636716100000|2021-11-12 11:21:40|43765.8|43745.8|43768.3|43748.3|43773.3|43753.3|43765.8|43745.8|5
1636716110000|2021-11-12 11:21:50|43770.4|43750.4|43773.3|43753.3|43773.3|43753.3|43770.4|43750.4|0
1636716120000|2021-11-12 11:22:00|43773.8|43753.8|43773.3|43753.3|43773.8|43753.8|43773.3|43753.3|0
1636716130000|2021-11-12 11:22:10|43776.3|43756.3|43780.8|43760.8|43780.8|43760.8|43776.3|43756.3|3
1636716140000|2021-11-12 11:22:20|43778.3|43758.3|43776.3|43756.3|43778.3|43758.3|43776.3|43756.3|3
1636716150000|2021-11-12 11:22:30|43775.8|43755.8|43775.8|43755.8|43775.8|43755.8|43775.8|43755.8|0
1636716160000|2021-11-12 11:22:40|||||||||1
1636716170000|2021-11-12 11:22:50|43778.3|43758.3|43778.3|43758.3|43778.3|43758.3|43778.3|43758.3|2
1636716190000|2021-11-12 11:23:10|43775.8|43755.8|43776.3|43756.3|43776.3|43756.3|43775.8|43755.8|0
1636716210000|2021-11-12 11:23:30|43778.3|43758.3|43778.3|43758.3|43778.3|43758.3|43778.3|43758.3|0
1636716220000|2021-11-12 11:23:40|43776.3|43756.3|43776.3|43756.3|43776.3|43756.3|43776.3|43756.3|1
1636716240000|2021-11-12 11:24:00|43775.8|43755.8|43776.3|43756.3|43776.3|43756.3|43775.8|43755.8|1
1636716260000|2021-11-12 11:24:20|43778.8|43758.8|43778.8|43758.8|43778.8|43758.8|43778.8|43758.8|0
1636716270000|2021-11-12 11:24:30|43780.8|43760.8|43778.3|43758.3|43781.3|43761.3|43778.3|43758.3|3
1636716280000|2021-11-12 11:24:40|43777.9|43757.9|43778.3|43758.3|43778.3|43758.3|43777.9|43757.9|1
1636716290000|2021-11-12 11:24:50|43777.9|43757.9|43777.9|43757.9|43777.9|43757.9|43777.9|43757.9|0
1636716300000|2021-11-12 11:25:00|43775.8|43755.8|43776.3|43756.3|43776.3|43756.3|43775.8|43755.8|8
1636716320000|2021-11-12 11:25:20|43775.8|43755.8|43776.3|43756.3|43776.3|43756.3|43775.8|43755.8|1
1636716330000|2021-11-12 11:25:30|43775.8|43755.8|43776.3|43756.3|43776.3|43756.3|43775.8|43755.8|2
1636716340000|2021-11-12 11:25:40|||||||||1
1636716350000|2021-11-12 11:25:50|43776.7|43756.7|43776.3|43756.3|43778.8|43758.8|43776.3|43756.3|0
1636716360000|2021-11-12 11:26:00|43775.8|43755.8|43775.8|43755.8|43776.3|43756.3|43775.8|43755.8|0
1636716370000|2021-11-12 11:26:10|43776.3|43756.3|43776.3|43756.3|43776.7|43756.7|43775.8|43755.8|3
1636716390000|2021-11-12 11:26:30|43778.3|43758.3|43783.8|43763.8|43783.8|43763.8|43778.3|43758.3|3
1636716400000|2021-11-12 11:26:40|||||||||6
1636716410000|2021-11-12 11:26:50|43781.3|43761.3|43783.8|43763.8|43783.8|43763.8|43781.3|43761.3|1
1636716420000|2021-11-12 11:27:00|43781.3|43761.3|43783.8|43763.8|43783.8|43763.8|43781.3|43761.3|1
1636716430000|2021-11-12 11:27:10|43786.3|43766.3|43785.4|43765.4|43786.3|43766.3|43785.4|43765.4|4
1636716440000|2021-11-12 11:27:20|43780.4|43760.4|43778.3|43758.3|43780.4|43760.4|43778.3|43758.3|0
1636716450000|2021-11-12 11:27:30|||||||||1
1636716480000|2021-11-12 11:28:00|43775.8|43755.8|43768.3|43748.3|43775.8|43755.8|43768.3|43748.3|8
1636716490000|2021-11-12 11:28:10|43770.8|43750.8|43765.8|43745.8|43770.8|43750.8|43765.8|43745.8|5
1636716500000|2021-11-12 11:28:20|43770.8|43750.8|43775.8|43755.8|43775.8|43755.8|43770.8|43750.8|53
1636716510000|2021-11-12 11:28:30|43778.3|43758.3|43778.3|43758.3|43778.3|43758.3|43777.9|43757.9|1
1636716520000|2021-11-12 11:28:40|43775.8|43755.8|43775.8|43755.8|43775.8|43755.8|43775.8|43755.8|0
1636716530000|2021-11-12 11:28:50|43776.3|43756.3|43788.3|43768.3|43788.3|43768.3|43776.3|43756.3|5
1636716540000|2021-11-12 11:29:00|43785.8|43765.8|43785.8|43765.8|43785.8|43765.8|43785.8|43765.8|2
1636716550000|2021-11-12 11:29:10|43786.3|43766.3|43788.3|43768.3|43788.3|43768.3|43786.3|43766.3|4
1636716560000|2021-11-12 11:29:20|43787.9|43767.9|43788.8|43768.8|43788.8|43768.8|43787.9|43767.9|2
1636716570000|2021-11-12 11:29:30|43790.8|43770.8|43790.8|43770.8|43790.8|43770.8|43790.8|43770.8|1
1636716590000|2021-11-12 11:29:50|43787.9|43767.9|43787.9|43767.9|43787.9|43767.9|43787.9|43767.9|2
1636716600000|2021-11-12 11:30:00|43783.3|43763.3|43776.3|43756.3|43783.3|43763.3|43776.3|43756.3|6
1636716610000|2021-11-12 11:30:10|43775.8|43755.8|43780.8|43760.8|43780.8|43760.8|43775.8|43755.8|5
1636716620000|2021-11-12 11:30:20|43783.3|43763.3|43780.8|43760.8|43783.3|43763.3|43780.8|43760.8|0
1636716630000|2021-11-12 11:30:30|43783.3|43763.3|43788.3|43768.3|43788.3|43768.3|43783.3|43763.3|6
1636716640000|2021-11-12 11:30:40|43785.8|43765.8|43785.8|43765.8|43785.8|43765.8|43785.8|43765.8|1
1636716650000|2021-11-12 11:30:50|43783.3|43763.3|43780.4|43760.4|43783.3|43763.3|43780.4|43760.4|1
1636716660000|2021-11-12 11:31:00|43777.9|43757.9|43770.4|43750.4|43777.9|43757.9|43770.4|43750.4|2
1636716670000|2021-11-12 11:31:10|43770.8|43750.8|43770.4|43750.4|43770.8|43750.8|43770.4|43750.4|1
1636716680000|2021-11-12 11:31:20|43770.8|43750.8|43770.8|43750.8|43770.8|43750.8|43770.8|43750.8|0
1636716690000|2021-11-12 11:31:30|43773.3|43753.3|43776.3|43756.3|43776.3|43756.3|43773.3|43753.3|4
1636716700000|2021-11-12 11:31:40|43780.4|43760.4|43770.8|43750.8|43780.4|43760.4|43770.8|43750.8|5
1636716710000|2021-11-12 11:31:50|43771.3|43751.3|43770.8|43750.8|43773.3|43753.3|43770.8|43750.8|1
1636716720000|2021-11-12 11:32:00|43771.3|43751.3|43773.3|43753.3|43773.3|43753.3|43771.3|43751.3|3
1636716730000|2021-11-12 11:32:10|43770.8|43750.8|43770.8|43750.8|43770.8|43750.8|43767.9|43747.9|3
1636716740000|2021-11-12 11:32:20|43768.3|43748.3|43768.3|43748.3|43770.8|43750.8|43768.3|43748.3|2
1636716750000|2021-11-12 11:32:30|43765.8|43745.8|43776.3|43756.3|43776.3|43756.3|43765.8|43745.8|7
1636716760000|2021-11-12 11:32:40|43775.8|43755.8|43780.8|43760.8|43780.8|43760.8|43775.8|43755.8|0
1636716770000|2021-11-12 11:32:50|43778.3|43758.3|43775.8|43755.8|43778.3|43758.3|43775.8|43755.8|1
1636716780000|2021-11-12 11:33:00|43778.3|43758.3|43778.3|43758.3|43778.3|43758.3|43778.3|43758.3|1
1636716800000|2021-11-12 11:33:20|43777.9|43757.9|43778.3|43758.3|43778.8|43758.8|43775.8|43755.8|0
1636716810000|2021-11-12 11:33:30|43780.8|43760.8|43780.8|43760.8|43780.8|43760.8|43780.8|43760.8|0
1636716820000|2021-11-12 11:33:40|43778.3|43758.3|43780.8|43760.8|43780.8|43760.8|43778.3|43758.3|5
1636716830000|2021-11-12 11:33:50|43778.8|43758.8|43777.9|43757.9|43778.8|43758.8|43775.8|43755.8|4
1636716840000|2021-11-12 11:34:00|43775.8|43755.8|43775.8|43755.8|43776.3|43756.3|43775.8|43755.8|1
1636716860000|2021-11-12 11:34:20|43776.3|43756.3|43778.3|43758.3|43778.3|43758.3|43776.3|43756.3|0
1636716870000|2021-11-12 11:34:30|43778.8|43758.8|43780.8|43760.8|43780.8|43760.8|43778.8|43758.8|0
1636716890000|2021-11-12 11:34:50|43781.3|43761.3|43785.8|43765.8|43785.8|43765.8|43781.3|43761.3|3
1636716900000|2021-11-12 11:35:00|43786.3|43766.3|43786.3|43766.3|43786.3|43766.3|43786.3|43766.3|1
1636716910000|2021-11-12 11:35:10|43785.8|43765.8|43790.8|43770.8|43790.8|43770.8|43785.8|43765.8|4
1636716920000|2021-11-12 11:35:20|43793.3|43773.3|43790.4|43770.4|43793.3|43773.3|43790.4|43770.4|0
1636716940000|2021-11-12 11:35:40|43790.8|43770.8|43790.8|43770.8|43790.8|43770.8|43790.8|43770.8|1
1636716950000|2021-11-12 11:35:50|43788.8|43768.8|43788.8|43768.8|43788.8|43768.8|43788.8|43768.8|1
1636716960000|2021-11-12 11:36:00|||||||||1
1636716970000|2021-11-12 11:36:10|43785.8|43765.8|43785.8|43765.8|43785.8|43765.8|43785.8|43765.8|1
1636716980000|2021-11-12 11:36:20|||||||||2
1636716990000|2021-11-12 11:36:30|43786.3|43766.3|43785.8|43765.8|43786.3|43766.3|43785.8|43765.8|5
1636717000000|2021-11-12 11:36:40|43786.3|43766.3|43788.3|43768.3|43788.3|43768.3|43786.3|43766.3|2
1636717010000|2021-11-12 11:36:50|43785.8|43765.8|43785.8|43765.8|43785.8|43765.8|43785.8|43765.8|1
1636717020000|2021-11-12 11:37:00|43790.8|43770.8|43795.8|43775.8|43795.8|43775.8|43790.8|43770.8|7
1636717030000|2021-11-12 11:37:10|43798.3|43778.3|43800.8|43780.8|43800.8|43780.8|43797.9|43777.9|6
1636717040000|2021-11-12 11:37:20|43798.3|43778.3|43800.8|43780.8|43800.8|43780.8|43798.3|43778.3|2
1636717050000|2021-11-12 11:37:30|43798.3|43778.3|43800.8|43780.8|43800.8|43780.8|43796.3|43776.3|2
1636717060000|2021-11-12 11:37:40|||||||||3
1636717070000|2021-11-12 11:37:50|43798.3|43778.3|43800.8|43780.8|43800.8|43780.8|43798.3|43778.3|8
1636717080000|2021-11-12 11:38:00|43800.4|43780.4|43803.3|43783.3|43803.3|43783.3|43800.4|43780.4|2
1636717090000|2021-11-12 11:38:10|43801.3|43781.3|43803.8|43783.8|43803.8|43783.8|43801.3|43781.3|3
1636717100000|2021-11-12 11:38:20|43803.3|43783.3|43805.8|43785.8|43805.8|43785.8|43803.3|43783.3|3
1636717110000|2021-11-12 11:38:30|43800.8|43780.8|43800.8|43780.8|43800.8|43780.8|43800.8|43780.8|1
1636717130000|2021-11-12 11:38:50|43803.3|43783.3|43805.8|43785.8|43805.8|43785.8|43803.3|43783.3|2
1636717140000|2021-11-12 11:39:00|43803.3|43783.3|43805.8|43785.8|43805.8|43785.8|43803.3|43783.3|2
1636717150000|2021-11-12 11:39:10|43803.3|43783.3|43805.4|43785.4|43805.4|43785.4|43803.3|43783.3|1
1636717170000|2021-11-12 11:39:30|43805.8|43785.8|43813.3|43793.3|43813.3|43793.3|43805.8|43785.8|11
1636717180000|2021-11-12 11:39:40|43812.9|43792.9|43815.8|43795.8|43815.8|43795.8|43810.8|43790.8|1
1636717190000|2021-11-12 11:39:50|43818.3|43798.3|43818.3|43798.3|43818.3|43798.3|43815.8|43795.8|2
1636717200000|2021-11-12 11:40:00|43815.8|43795.8|43818.3|43798.3|43820.8|43800.8|43815.8|43795.8|4
1636717210000|2021-11-12 11:40:10|43817.9|43797.9|43815.8|43795.8|43817.9|43797.9|43815.8|43795.8|4
1636717220000|2021-11-12 11:40:20|43813.3|43793.3|43815.8|43795.8|43815.8|43795.8|43813.3|43793.3|4
1636717230000|2021-11-12 11:40:30|43813.8|43793.8|43813.3|43793.3|43815.8|43795.8|43813.3|43793.3|1
1636717240000|2021-11-12 11:40:40|43815.8|43795.8|43818.3|43798.3|43818.3|43798.3|43815.8|43795.8|1
1636717250000|2021-11-12 11:40:50|43816.3|43796.3|43820.8|43800.8|43820.8|43800.8|43816.3|43796.3|6
1636717260000|2021-11-12 11:41:00|43822.9|43802.9|43828.3|43808.3|43828.3|43808.3|43822.9|43802.9|2
1636717270000|2021-11-12 11:41:10|43830.8|43810.8|43830.8|43810.8|43830.8|43810.8|43830.8|43810.8|7
1636717280000|2021-11-12 11:41:20|43833.3|43813.3|43833.3|43813.3|43835.8|43815.8|43830.8|43810.8|9
1636717290000|2021-11-12 11:41:30|43835.8|43815.8|43835.8|43815.8|43835.8|43815.8|43830.8|43810.8|4
1636717300000|2021-11-12 11:41:40|43836.3|43816.3|43838.8|43818.8|43838.8|43818.8|43835.8|43815.8|4
1636717310000|2021-11-12 11:41:50|43840.8|43820.8|43838.3|43818.3|43840.8|43820.8|43835.8|43815.8|6
1636717320000|2021-11-12 11:42:00|43835.8|43815.8|43825.4|43805.4|43838.3|43818.3|43825.4|43805.4|9
1636717330000|2021-11-12 11:42:10|43825.8|43805.8|43825.8|43805.8|43827.9|43807.9|43823.3|43803.3|3
1636717340000|2021-11-12 11:42:20|43828.3|43808.3|43828.3|43808.3|43828.3|43808.3|43828.3|43808.3|1
1636717350000|2021-11-12 11:42:30|43825.8|43805.8|43826.3|43806.3|43826.3|43806.3|43825.8|43805.8|1
1636717360000|2021-11-12 11:42:40|43827.9|43807.9|43823.3|43803.3|43827.9|43807.9|43823.3|43803.3|2
1636717370000|2021-11-12 11:42:50|43825.8|43805.8|43820.8|43800.8|43826.3|43806.3|43820.8|43800.8|2
1636717390000|2021-11-12 11:43:10|43823.3|43803.3|43823.3|43803.3|43823.3|43803.3|43823.3|43803.3|3
1636717400000|2021-11-12 11:43:20|||||||||1
1636717410000|2021-11-12 11:43:30|43825.8|43805.8|43828.3|43808.3|43828.8|43808.8|43825.8|43805.8|16
1636717440000|2021-11-12 11:44:00|||||||||2
1636717450000|2021-11-12 11:44:10|43831.3|43811.3|43833.3|43813.3|43833.3|43813.3|43831.3|43811.3|0
1636717460000|2021-11-12 11:44:20|43835.8|43815.8|43835.8|43815.8|43837.9|43817.9|43835.8|43815.8|7
1636717470000|2021-11-12 11:44:30|43835.4|43815.4|43835.4|43815.4|43835.4|43815.4|43835.4|43815.4|2
1636717490000|2021-11-12 11:44:50|43835.8|43815.8|43825.8|43805.8|43835.8|43815.8|43825.8|43805.8|2
1636717500000|2021-11-12 11:45:00|43828.3|43808.3|43830.8|43810.8|43830.8|43810.8|43828.3|43808.3|1
1636717510000|2021-11-12 11:45:10|43833.3|43813.3|43833.3|43813.3|43833.3|43813.3|43830.4|43810.4|2
1636717530000|2021-11-12 11:45:30|43830.8|43810.8|43833.3|43813.3|43833.3|43813.3|43830.8|43810.8|2
1636717540000|2021-11-12 11:45:40|43828.3|43808.3|43825.8|43805.8|43828.3|43808.3|43825.8|43805.8|4
1636717550000|2021-11-12 11:45:50|43828.3|43808.3|43825.8|43805.8|43828.3|43808.3|43825.8|43805.8|0
1636717560000|2021-11-12 11:46:00|43828.3|43808.3|43828.3|43808.3|43828.3|43808.3|43828.3|43808.3|2
1636717570000|2021-11-12 11:46:10|43825.8|43805.8|43825.8|43805.8|43828.3|43808.3|43825.8|43805.8|1
1636717580000|2021-11-12 11:46:20|43823.8|43803.8|43828.3|43808.3|43828.3|43808.3|43823.8|43803.8|9
1636717590000|2021-11-12 11:46:30|43830.8|43810.8|43830.8|43810.8|43830.8|43810.8|43828.3|43808.3|1
1636717600000|2021-11-12 11:46:40|43830.4|43810.4|43831.3|43811.3|43831.3|43811.3|43830.4|43810.4|1
1636717610000|2021-11-12 11:46:50|43833.3|43813.3|43828.3|43808.3|43833.3|43813.3|43828.3|43808.3|1
1636717620000|2021-11-12 11:47:00|43830.8|43810.8|43833.3|43813.3|43833.3|43813.3|43830.8|43810.8|5
1636717630000|2021-11-12 11:47:10|43835.8|43815.8|43830.8|43810.8|43835.8|43815.8|43830.8|43810.8|2
1636717640000|2021-11-12 11:47:20|43833.3|43813.3|43833.3|43813.3|43833.3|43813.3|43830.8|43810.8|2
1636717650000|2021-11-12 11:47:30|43830.8|43810.8|43833.3|43813.3|43833.3|43813.3|43830.8|43810.8|1
1636717670000|2021-11-12 11:47:50|43833.8|43813.8|43831.3|43811.3|43833.8|43813.8|43831.3|43811.3|52
1636717680000|2021-11-12 11:48:00|43831.7|43811.7|43831.7|43811.7|43831.7|43811.7|43831.7|43811.7|0
1636717690000|2021-11-12 11:48:10|43831.3|43811.3|43831.3|43811.3|43831.3|43811.3|43831.3|43811.3|1
1636717700000|2021-11-12 11:48:20|43830.8|43810.8|43831.3|43811.3|43831.3|43811.3|43829.2|43809.2|2
1636717710000|2021-11-12 11:48:30|43831.7|43811.7|43831.7|43811.7|43831.7|43811.7|43831.7|43811.7|5
1636717720000|2021-11-12 11:48:40|43834.2|43814.2|43831.7|43811.7|43834.2|43814.2|43831.7|43811.7|0
1636717730000|2021-11-12 11:48:50|43832.2|43812.2|43831.7|43811.7|43832.2|43812.2|43831.7|43811.7|0
1636717740000|2021-11-12 11:49:00|43834.2|43814.2|43834.2|43814.2|43834.2|43814.2|43834.2|43814.2|0
1636717750000|2021-11-12 11:49:10|43833.8|43813.8|43827.2|43807.2|43833.8|43813.8|43827.2|43807.2|37
1636717760000|2021-11-12 11:49:20|||||||||1
1636717770000|2021-11-12 11:49:30|43825.1|43805.1|43827.6|43807.6|43827.6|43807.6|43825.1|43805.1|3
1636717780000|2021-11-12 11:49:40|||||||||6
1636717790000|2021-11-12 11:49:50|43825.1|43805.1|43825.1|43805.1|43825.1|43805.1|43825.1|43805.1|1
1636717800000|2021-11-12 11:50:00|43822.6|43802.6|43832.6|43812.6|43832.6|43812.6|43822.6|43802.6|9
1636717810000|2021-11-12 11:50:10|43832.2|43812.2|43832.2|43812.2|43832.2|43812.2|43832.2|43812.2|1
1636717820000|2021-11-12 11:50:20|43827.6|43807.6|43827.6|43807.6|43827.6|43807.6|43825.1|43805.1|3
1636717830000|2021-11-12 11:50:30|43830.1|43810.1|43830.1|43810.1|43830.1|43810.1|43829.7|43809.7|4
1636717850000|2021-11-12 11:50:50|43827.6|43807.6|43827.6|43807.6|43828.1|43808.1|43827.6|43807.6|2
1636717860000|2021-11-12 11:51:00|43827.2|43807.2|43817.6|43797.6|43827.2|43807.2|43817.6|43797.6|7
1636717870000|2021-11-12 11:51:10|43815.1|43795.1|43815.6|43795.6|43815.6|43795.6|43815.1|43795.1|0
1636717880000|2021-11-12 11:51:20|43817.6|43797.6|43817.6|43797.6|43817.6|43797.6|43817.6|43797.6|1
1636717890000|2021-11-12 11:51:30|43815.1|43795.1|43820.1|43800.1|43820.1|43800.1|43815.1|43795.1|4
1636717900000|2021-11-12 11:51:40|43820.6|43800.6|43825.1|43805.1|43827.6|43807.6|43820.6|43800.6|7
1636717910000|2021-11-12 11:51:50|43825.6|43805.6|43822.6|43802.6|43827.6|43807.6|43822.6|43802.6|0
1636717920000|2021-11-12 11:52:00|43825.6|43805.6|43827.6|43807.6|43830.1|43810.1|43825.6|43805.6|8
1636717940000|2021-11-12 11:52:20|43822.6|43802.6|43822.6|43802.6|43822.6|43802.6|43820.1|43800.1|2
1636717950000|2021-11-12 11:52:30|||||||||6
1636717980000|2021-11-12 11:53:00|43822.2|43802.2|43819.7|43799.7|43822.2|43802.2|43819.7|43799.7|3
1636717990000|2021-11-12 11:53:10|43819.2|43799.2|43812.6|43792.6|43819.2|43799.2|43812.6|43792.6|10
1636718000000|2021-11-12 11:53:20|43815.6|43795.6|43815.1|43795.1|43815.6|43795.6|43812.6|43792.6|3
1636718010000|2021-11-12 11:53:30|43812.6|43792.6|43815.1|43795.1|43815.1|43795.1|43812.6|43792.6|1
1636718030000|2021-11-12 11:53:50|43812.6|43792.6|43812.6|43792.6|43815.6|43795.6|43812.6|43792.6|1
1636718040000|2021-11-12 11:54:00|43815.1|43795.1|43815.1|43795.1|43815.1|43795.1|43815.1|43795.1|2
1636718050000|2021-11-12 11:54:10|43812.6|43792.6|43812.6|43792.6|43812.6|43792.6|43810.1|43790.1|0
1636718060000|2021-11-12 11:54:20|43812.2|43792.2|43807.6|43787.6|43812.2|43792.2|43807.6|43787.6|3
1636718070000|2021-11-12 11:54:30|43812.6|43792.6|43812.2|43792.2|43815.1|43795.1|43812.2|43792.2|7
1636718080000|2021-11-12 11:54:40|43815.1|43795.1|43815.1|43795.1|43815.1|43795.1|43815.1|43795.1|2
1636718090000|2021-11-12 11:54:50|43817.2|43797.2|43815.1|43795.1|43817.6|43797.6|43815.1|43795.1|2
1636718100000|2021-11-12 11:55:00|43817.2|43797.2|43817.6|43797.6|43819.7|43799.7|43815.1|43795.1|4
1636718110000|2021-11-12 11:55:10|43820.1|43800.1|43810.1|43790.1|43820.1|43800.1|43810.1|43790.1|3
1636718120000|2021-11-12 11:55:20|43809.7|43789.7|43810.1|43790.1|43810.1|43790.1|43807.6|43787.6|6
1636718130000|2021-11-12 11:55:30|43807.6|43787.6|43812.6|43792.6|43812.6|43792.6|43807.6|43787.6|9
1636718140000|2021-11-12 11:55:40|||||||||1
1636718160000|2021-11-12 11:56:00|43815.1|43795.1|43814.2|43794.2|43817.6|43797.6|43814.2|43794.2|5
1636718170000|2021-11-12 11:56:10|43812.2|43792.2|43812.2|43792.2|43812.2|43792.2|43812.2|43792.2|3
1636718180000|2021-11-12 11:56:20|43809.7|43789.7|43812.2|43792.2|43812.2|43792.2|43809.7|43789.7|3
1636718190000|2021-11-12 11:56:30|43810.1|43790.1|43810.1|43790.1|43812.6|43792.6|43810.1|43790.1|7
1636718200000|2021-11-12 11:56:40|43810.6|43790.6|43812.6|43792.6|43812.6|43792.6|43810.6|43790.6|9
1636718210000|2021-11-12 11:56:50|43810.1|43790.1|43810.1|43790.1|43810.1|43790.1|43810.1|43790.1|3
1636718220000|2021-11-12 11:57:00|43812.6|43792.6|43812.6|43792.6|43812.6|43792.6|43812.6|43792.6|6
1636718230000|2021-11-12 11:57:10|43813.1|43793.1|43817.2|43797.2|43817.6|43797.6|43813.1|43793.1|7
1636718240000|2021-11-12 11:57:20|43815.1|43795.1|43812.6|43792.6|43815.1|43795.1|43812.6|43792.6|2
1636718250000|2021-11-12 11:57:30|43817.6|43797.6|43817.2|43797.2|43817.6|43797.6|43812.6|43792.6|3
1636718260000|2021-11-12 11:57:40|43817.6|43797.6|43817.6|43797.6|43817.6|43797.6|43815.1|43795.1|1
1636718270000|2021-11-12 11:57:50|43819.7|43799.7|43822.6|43802.6|43822.6|43802.6|43817.6|43797.6|3
1636718280000|2021-11-12 11:58:00|43825.1|43805.1|43822.6|43802.6|43825.6|43805.6|43822.2|43802.2|8
1636718290000|2021-11-12 11:58:10|43827.6|43807.6|43829.7|43809.7|43829.7|43809.7|43827.6|43807.6|11
1636718300000|2021-11-12 11:58:20|43830.1|43810.1|43827.6|43807.6|43830.1|43810.1|43827.6|43807.6|5
1636718310000|2021-11-12 11:58:30|43827.2|43807.2|43825.1|43805.1|43827.2|43807.2|43825.1|43805.1|4
1636718320000|2021-11-12 11:58:40|43827.6|43807.6|43830.1|43810.1|43830.1|43810.1|43827.6|43807.6|1
1636718330000|2021-11-12 11:58:50|43832.6|43812.6|43832.6|43812.6|43832.6|43812.6|43832.6|43812.6|5
1636718340000|2021-11-12 11:59:00|43835.6|43815.6|43837.6|43817.6|43837.6|43817.6|43835.6|43815.6|5
1636718350000|2021-11-12 11:59:10|||||||||1
1636718360000|2021-11-12 11:59:20|43833.1|43813.1|43827.6|43807.6|43833.1|43813.1|43827.6|43807.6|7
1636718370000|2021-11-12 11:59:30|43822.6|43802.6|43814.7|43794.7|43822.6|43802.6|43812.6|43792.6|7
1636718380000|2021-11-12 11:59:40|43812.6|43792.6|43813.1|43793.1|43815.1|43795.1|43812.6|43792.6|5
1636718390000|2021-11-12 11:59:50|43815.1|43795.1|43815.1|43795.1|43815.1|43795.1|43815.1|43795.1|0
1636718400000|2021-11-12 12:00:00|43815.6|43795.6|43817.6|43797.6|43819.7|43799.7|43815.1|43795.1|9
1636718410000|2021-11-12 12:00:10|43814.7|43794.7|43810.1|43790.1|43814.7|43794.7|43810.1|43790.1|8
1636718420000|2021-11-12 12:00:20|43812.2|43792.2|43812.6|43792.6|43812.6|43792.6|43812.2|43792.2|1
1636718430000|2021-11-12 12:00:30|||||||||1
1636718440000|2021-11-12 12:00:40|43812.2|43792.2|43810.1|43790.1|43812.2|43792.2|43807.6|43787.6|12
1636718450000|2021-11-12 12:00:50|43812.6|43792.6|43812.6|43792.6|43812.6|43792.6|43812.6|43792.6|0
1636718460000|2021-11-12 12:01:00|43810.1|43790.1|43810.1|43790.1|43810.1|43790.1|43810.1|43790.1|2
1636718470000|2021-11-12 12:01:10|43809.7|43789.7|43812.2|43792.2|43812.6|43792.6|43807.6|43787.6|3
1636718480000|2021-11-12 12:01:20|43810.1|43790.1|43812.6|43792.6|43812.6|43792.6|43810.1|43790.1|1
1636718490000|2021-11-12 12:01:30|43810.1|43790.1|43812.2|43792.2|43812.6|43792.6|43810.1|43790.1|3
1636718500000|2021-11-12 12:01:40|43812.6|43792.6|43812.2|43792.2|43815.1|43795.1|43812.2|43792.2|4
1636718510000|2021-11-12 12:01:50|43813.1|43793.1|43815.1|43795.1|43815.1|43795.1|43813.1|43793.1|1
1636718520000|2021-11-12 12:02:00|43815.6|43795.6|43817.6|43797.6|43817.6|43797.6|43815.1|43795.1|3
1636718530000|2021-11-12 12:02:10|43820.1|43800.1|43822.6|43802.6|43822.6|43802.6|43817.6|43797.6|10
1636718540000|2021-11-12 12:02:20|43823.1|43803.1|43822.6|43802.6|43825.1|43805.1|43822.6|43802.6|4
1636718550000|2021-11-12 12:02:30|43825.1|43805.1|43827.2|43807.2|43827.2|43807.2|43825.1|43805.1|2
1636718560000|2021-11-12 12:02:40|43822.6|43802.6|43817.6|43797.6|43822.6|43802.6|43817.6|43797.6|6
1636718570000|2021-11-12 12:02:50|43817.2|43797.2|43817.6|43797.6|43817.6|43797.6|43815.1|43795.1|2
1636718590000|2021-11-12 12:03:10|43812.6|43792.6|43810.1|43790.1|43812.6|43792.6|43810.1|43790.1|1
1636718610000|2021-11-12 12:03:30|43812.6|43792.6|43812.6|43792.6|43812.6|43792.6|43812.6|43792.6|3
1636718630000|2021-11-12 12:03:50|43815.6|43795.6|43815.1|43795.1|43815.6|43795.6|43815.1|43795.1|6
1636718650000|2021-11-12 12:04:10|43812.2|43792.2|43812.6|43792.6|43812.6|43792.6|43812.2|43792.2|14
1636718660000|2021-11-12 12:04:20|43814.7|43794.7|43815.1|43795.1|43815.1|43795.1|43814.7|43794.7|1
1636718670000|2021-11-12 12:04:30|43817.6|43797.6|43825.1|43805.1|43825.1|43805.1|43817.6|43797.6|8
1636718680000|2021-11-12 12:04:40|||||||||9
1636718690000|2021-11-12 12:04:50|43822.6|43802.6|43822.6|43802.6|43822.6|43802.6|43822.6|43802.6|4
1636718700000|2021-11-12 12:05:00|43822.2|43802.2|43817.2|43797.2|43822.2|43802.2|43814.7|43794.7|8
1636718710000|2021-11-12 12:05:10|||||||||1
1636718720000|2021-11-12 12:05:20|43817.6|43797.6|43817.6|43797.6|43818.1|43798.1|43817.6|43797.6|3
1636718730000|2021-11-12 12:05:30|43817.2|43797.2|43820.6|43800.6|43820.6|43800.6|43817.2|43797.2|3
1636718740000|2021-11-12 12:05:40|43820.1|43800.1|43820.1|43800.1|43820.1|43800.1|43820.1|43800.1|1
1636718750000|2021-11-12 12:05:50|43820.6|43800.6|43817.6|43797.6|43820.6|43800.6|43817.6|43797.6|0
1636718760000|2021-11-12 12:06:00|43817.2|43797.2|43816.7|43796.7|43817.2|43797.2|43816.7|43796.7|0
1636718770000|2021-11-12 12:06:10|43816.3|43796.3|43812.2|43792.2|43816.3|43796.3|43812.2|43792.2|3
1636718780000|2021-11-12 12:06:20|43807.6|43787.6|43807.6|43787.6|43807.6|43787.6|43807.6|43787.6|0
1636718790000|2021-11-12 12:06:30|43810.1|43790.1|43812.2|43792.2|43812.6|43792.6|43810.1|43790.1|3
1636718800000|2021-11-12 12:06:40|43809.7|43789.7|43807.6|43787.6|43809.7|43789.7|43807.6|43787.6|1
1636718810000|2021-11-12 12:06:50|43810.1|43790.1|43810.1|43790.1|43810.1|43790.1|43810.1|43790.1|1
1636718820000|2021-11-12 12:07:00|43809.7|43789.7|43807.6|43787.6|43810.1|43790.1|43807.6|43787.6|1
1636718840000|2021-11-12 12:07:20|43812.2|43792.2|43812.2|43792.2|43812.2|43792.2|43812.2|43792.2|2
1636718850000|2021-11-12 12:07:30|43812.6|43792.6|43809.7|43789.7|43812.6|43792.6|43809.7|43789.7|1
1636718860000|2021-11-12 12:07:40|43812.6|43792.6|43812.6|43792.6|43812.6|43792.6|43812.2|43792.2|2
1636718870000|2021-11-12 12:07:50|43812.2|43792.2|43812.2|43792.2|43812.2|43792.2|43812.2|43792.2|1
1636718880000|2021-11-12 12:08:00|43807.6|43787.6|43812.6|43792.6|43812.6|43792.6|43807.6|43787.6|3
1636718890000|2021-11-12 12:08:10|43815.1|43795.1|43815.1|43795.1|43815.1|43795.1|43814.7|43794.7|2
1636718900000|2021-11-12 12:08:20|43817.2|43797.2|43817.6|43797.6|43817.6|43797.6|43817.2|43797.2|3
1636718910000|2021-11-12 12:08:30|43820.1|43800.1|43817.6|43797.6|43822.2|43802.2|43817.6|43797.6|2
1636718920000|2021-11-12 12:08:40|43820.1|43800.1|43817.6|43797.6|43820.1|43800.1|43817.6|43797.6|1
1636718930000|2021-11-12 12:08:50|43822.2|43802.2|43820.1|43800.1|43822.2|43802.2|43820.1|43800.1|3
1636718940000|2021-11-12 12:09:00|43822.6|43802.6|43822.6|43802.6|43822.6|43802.6|43822.6|43802.6|2
1636718960000|2021-11-12 12:09:20|43817.6|43797.6|43820.1|43800.1|43820.1|43800.1|43817.6|43797.6|4
1636718980000|2021-11-12 12:09:40|43822.6|43802.6|43822.6|43802.6|43825.1|43805.1|43822.6|43802.6|4
1636718990000|2021-11-12 12:09:50|43822.2|43802.2|43817.6|43797.6|43822.2|43802.2|43817.6|43797.6|2
1636719000000|2021-11-12 12:10:00|43820.1|43800.1|43815.6|43795.6|43822.2|43802.2|43815.1|43795.1|5
1636719010000|2021-11-12 12:10:10|43817.6|43797.6|43815.1|43795.1|43817.6|43797.6|43815.1|43795.1|0
1636719020000|2021-11-12 12:10:20|43812.6|43792.6|43817.6|43797.6|43820.1|43800.1|43812.6|43792.6|5
1636719030000|2021-11-12 12:10:30|43815.1|43795.1|43815.1|43795.1|43817.6|43797.6|43815.1|43795.1|2
1636719040000|2021-11-12 12:10:40|43814.7|43794.7|43812.6|43792.6|43817.6|43797.6|43812.6|43792.6|2
1636719050000|2021-11-12 12:10:50|43814.7|43794.7|43815.1|43795.1|43815.1|43795.1|43812.6|43792.6|3
1636719060000|2021-11-12 12:11:00|43812.6|43792.6|43815.1|43795.1|43815.1|43795.1|43812.6|43792.6|1
1636719070000|2021-11-12 12:11:10|43815.6|43795.6|43815.1|43795.1|43817.6|43797.6|43812.6|43792.6|0
1636719080000|2021-11-12 12:11:20|43812.6|43792.6|43812.2|43792.2|43812.6|43792.6|43812.2|43792.2|1
1636719090000|2021-11-12 12:11:30|43810.1|43790.1|43810.1|43790.1|43810.1|43790.1|43810.1|43790.1|0
1636719100000|2021-11-12 12:11:40|||||||||1
1636719110000|2021-11-12 12:11:50|43810.6|43790.6|43815.1|43795.1|43815.1|43795.1|43810.6|43790.6|1
1636719120000|2021-11-12 12:12:00|||||||||9
1636719130000|2021-11-12 12:12:10|43812.6|43792.6|43812.6|43792.6|43812.6|43792.6|43812.6|43792.6|1
1636719140000|2021-11-12 12:12:20|43814.7|43794.7|43815.1|43795.1|43815.1|43795.1|43813.1|43793.1|28
1636719150000|2021-11-12 12:12:30|43814.7|43794.7|43812.2|43792.2|43814.7|43794.7|43812.2|43792.2|1
1636719180000|2021-11-12 12:13:00|43811.7|43791.7|43812.6|43792.6|43812.6|43792.6|43811.7|43791.7|6
1636719190000|2021-11-12 12:13:10|43813.1|43793.1|43812.6|43792.6|43815.1|43795.1|43812.6|43792.6|2
1636719200000|2021-11-12 12:13:20|43814.7|43794.7|43814.7|43794.7|43814.7|43794.7|43814.7|43794.7|0
1636719210000|2021-11-12 12:13:30|43812.6|43792.6|43812.6|43792.6|43812.6|43792.6|43812.6|43792.6|0
1636719220000|2021-11-12 12:13:40|43814.7|43794.7|43814.7|43794.7|43814.7|43794.7|43814.7|43794.7|0
1636719230000|2021-11-12 12:13:50|||||||||1
1636719240000|2021-11-12 12:14:00|43817.2|43797.2|43818.1|43798.1|43818.1|43798.1|43817.2|43797.2|3
1636719250000|2021-11-12 12:14:10|43817.6|43797.6|43820.1|43800.1|43820.1|43800.1|43817.6|43797.6|2
1636719260000|2021-11-12 12:14:20|43822.6|43802.6|43827.2|43807.2|43827.2|43807.2|43822.2|43802.2|4
1636719270000|2021-11-12 12:14:30|43827.6|43807.6|43827.2|43807.2|43827.6|43807.6|43827.2|43807.2|0
1636719280000|2021-11-12 12:14:40|43827.6|43807.6|43827.2|43807.2|43827.6|43807.6|43827.2|43807.2|2
1636719290000|2021-11-12 12:14:50|43827.6|43807.6|43827.2|43807.2|43827.6|43807.6|43827.2|43807.2|1
1636719300000|2021-11-12 12:15:00|43827.6|43807.6|43827.2|43807.2|43829.7|43809.7|43827.2|43807.2|1
1636719310000|2021-11-12 12:15:10|43829.7|43809.7|43830.1|43810.1|43830.1|43810.1|43829.7|43809.7|7
1636719320000|2021-11-12 12:15:20|43834.7|43814.7|43837.2|43817.2|43837.2|43817.2|43833.1|43813.1|2
1636719330000|2021-11-12 12:15:30|43835.1|43815.1|43832.6|43812.6|43835.1|43815.1|43832.6|43812.6|0
1636719350000|2021-11-12 12:15:50|43832.2|43812.2|43832.2|43812.2|43832.2|43812.2|43827.2|43807.2|6
1636719360000|2021-11-12 12:16:00|43832.6|43812.6|43832.6|43812.6|43837.2|43817.2|43832.6|43812.6|3
1636719370000|2021-11-12 12:16:10|43835.1|43815.1|43833.1|43813.1|43837.2|43817.2|43832.6|43812.6|2
1636719380000|2021-11-12 12:16:20|43835.1|43815.1|43835.1|43815.1|43837.2|43817.2|43832.6|43812.6|1
1636719390000|2021-11-12 12:16:30|43834.7|43814.7|43837.2|43817.2|43837.2|43817.2|43832.6|43812.6|0
1636719400000|2021-11-12 12:16:40|43835.1|43815.1|43832.6|43812.6|43835.1|43815.1|43832.6|43812.6|1
1636719410000|2021-11-12 12:16:50|43835.1|43815.1|43837.6|43817.6|43837.6|43817.6|43835.1|43815.1|2
1636719420000|2021-11-12 12:17:00|43837.2|43817.2|43835.1|43815.1|43837.2|43817.2|43832.6|43812.6|2
1636719430000|2021-11-12 12:17:10|43837.2|43817.2|43835.1|43815.1|43837.6|43817.6|43832.6|43812.6|5
1636719440000|2021-11-12 12:17:20|43835.6|43815.6|43837.6|43817.6|43837.6|43817.6|43833.1|43813.1|1
1636719450000|2021-11-12 12:17:30|43839.7|43819.7|43842.6|43822.6|43847.2|43827.2|43839.7|43819.7|9
1636719460000|2021-11-12 12:17:40|43844.7|43824.7|43845.1|43825.1|43845.1|43825.1|43842.6|43822.6|7
1636719470000|2021-11-12 12:17:50|43844.7|43824.7|43842.6|43822.6|43845.6|43825.6|43842.6|43822.6|8
1636719480000|2021-11-12 12:18:00|43844.7|43824.7|43857.6|43837.6|43862.2|43842.2|43844.7|43824.7|32
1636719490000|2021-11-12 12:18:10|43861.7|43841.7|43854.7|43834.7|43861.7|43841.7|43854.7|43834.7|5
1636719500000|2021-11-12 12:18:20|43856.7|43836.7|43853.1|43833.1|43857.2|43837.2|43852.6|43832.6|6
1636719510000|2021-11-12 12:18:30|43855.1|43835.1|43855.1|43835.1|43855.1|43835.1|43855.1|43835.1|0
1636719520000|2021-11-12 12:18:40|43857.2|43837.2|43852.6|43832.6|43857.2|43837.2|43850.1|43830.1|3
1636719530000|2021-11-12 12:18:50|43850.1|43830.1|43852.6|43832.6|43852.6|43832.6|43850.1|43830.1|2
1636719540000|2021-11-12 12:19:00|43852.2|43832.2|43852.6|43832.6|43852.6|43832.6|43850.6|43830.6|0
1636719550000|2021-11-12 12:19:10|43852.2|43832.2|43852.6|43832.6|43852.6|43832.6|43852.2|43832.2|1
1636719560000|2021-11-12 12:19:20|43855.1|43835.1|43857.6|43837.6|43857.6|43837.6|43855.1|43835.1|4
1636719570000|2021-11-12 12:19:30|43859.7|43839.7|43857.2|43837.2|43859.7|43839.7|43857.2|43837.2|3
1636719580000|2021-11-12 12:19:40|43857.6|43837.6|43857.2|43837.2|43859.7|43839.7|43857.2|43837.2|1
1636719590000|2021-11-12 12:19:50|43857.6|43837.6|43857.6|43837.6|43857.6|43837.6|43857.2|43837.2|0
1636719600000|2021-11-12 12:20:00|43859.7|43839.7|43859.7|43839.7|43859.7|43839.7|43857.2|43837.2|10
1636719610000|2021-11-12 12:20:10|43862.2|43842.2|43862.2|43842.2|43862.2|43842.2|43857.2|43837.2|4
1636719620000|2021-11-12 12:20:20|43862.6|43842.6|43864.7|43844.7|43864.7|43844.7|43862.6|43842.6|9
1636719630000|2021-11-12 12:20:30|43862.6|43842.6|43864.7|43844.7|43865.1|43845.1|43862.6|43842.6|3
1636719640000|2021-11-12 12:20:40|43865.1|43845.1|43869.7|43849.7|43872.2|43852.2|43864.7|43844.7|10
1636719650000|2021-11-12 12:20:50|43872.2|43852.2|43869.7|43849.7|43872.2|43852.2|43869.7|43849.7|0
1636719660000|2021-11-12 12:21:00|43872.2|43852.2|43879.2|43859.2|43879.7|43859.7|43872.2|43852.2|7
1636719670000|2021-11-12 12:21:10|43876.7|43856.7|43876.7|43856.7|43876.7|43856.7|43876.7|43856.7|3
1636719680000|2021-11-12 12:21:20|43876.3|43856.3|43860.1|43840.1|43876.3|43856.3|43860.1|43840.1|14
1636719690000|2021-11-12 12:21:30|43862.2|43842.2|43862.6|43842.6|43865.1|43845.1|43862.2|43842.2|1
1636719700000|2021-11-12 12:21:40|43862.2|43842.2|43862.2|43842.2|43862.2|43842.2|43862.2|43842.2|1
1636719710000|2021-11-12 12:21:50|43862.6|43842.6|43855.1|43835.1|43862.6|43842.6|43855.1|43835.1|8
1636719720000|2021-11-12 12:22:00|43852.6|43832.6|43857.6|43837.6|43857.6|43837.6|43852.6|43832.6|12
1636719730000|2021-11-12 12:22:10|43858.1|43838.1|43859.7|43839.7|43859.7|43839.7|43857.6|43837.6|3
1636719740000|2021-11-12 12:22:20|43857.6|43837.6|43857.6|43837.6|43862.6|43842.6|43857.6|43837.6|3
1636719750000|2021-11-12 12:22:30|||||||||2
1636719760000|2021-11-12 12:22:40|43862.6|43842.6|43862.6|43842.6|43862.6|43842.6|43862.6|43842.6|112
1636719770000|2021-11-12 12:22:50|43860.6|43840.6|43863.1|43843.1|43863.1|43843.1|43860.1|43840.1|4
1636719780000|2021-11-12 12:23:00|43865.6|43845.6|43867.6|43847.6|43867.6|43847.6|43865.6|43845.6|4
1636719790000|2021-11-12 12:23:10|43870.6|43850.6|43870.6|43850.6|43870.6|43850.6|43870.6|43850.6|2
1636719800000|2021-11-12 12:23:20|43871|43851|43868.5|43848.5|43871|43851|43866|43846|4
1636719810000|2021-11-12 12:23:30|43868.1|43848.1|43863.5|43843.5|43868.5|43848.5|43863.5|43843.5|1
1636719820000|2021-11-12 12:23:40|43868.5|43848.5|43866|43846|43868.5|43848.5|43866|43846|6
1636719830000|2021-11-12 12:23:50|43863.5|43843.5|43865.6|43845.6|43865.6|43845.6|43863.1|43843.1|2
1636719840000|2021-11-12 12:24:00|43866|43846|43866|43846|43866|43846|43866|43846|4
1636719850000|2021-11-12 12:24:10|43868.1|43848.1|43870.1|43850.1|43870.1|43850.1|43868.1|43848.1|0
1636719860000|2021-11-12 12:24:20|43868.1|43848.1|43868.1|43848.1|43868.1|43848.1|43865.6|43845.6|2
1636719870000|2021-11-12 12:24:30|43868.5|43848.5|43868.5|43848.5|43868.5|43848.5|43868.5|43848.5|2
1636719880000|2021-11-12 12:24:40|43869.4|43849.4|43868.5|43848.5|43876|43856|43868.5|43848.5|14
1636719890000|2021-11-12 12:24:50|43871|43851|43873.5|43853.5|43873.5|43853.5|43871|43851|1
1636719900000|2021-11-12 12:25:00|43871|43851|43873.5|43853.5|43873.5|43853.5|43871|43851|2
1636719910000|2021-11-12 12:25:10|43871.5|43851.5|43873.5|43853.5|43873.5|43853.5|43871.5|43851.5|3
1636719920000|2021-11-12 12:25:20|43874|43854|43878.5|43858.5|43878.5|43858.5|43874|43854|3
1636719930000|2021-11-12 12:25:30|43881|43861|43889|43869|43891|43871|43881|43861|15
1636719940000|2021-11-12 12:25:40|43889.4|43869.4|43891|43871|43891.5|43871.5|43889|43869|12
1636719950000|2021-11-12 12:25:50|43890.6|43870.6|43888.5|43868.5|43890.6|43870.6|43886|43866|2
1636719960000|2021-11-12 12:26:00|43891.5|43871.5|43891|43871|43891.5|43871.5|43888.5|43868.5|6
1636719970000|2021-11-12 12:26:10|43890.6|43870.6|43886|43866|43890.6|43870.6|43886|43866|3
1636719980000|2021-11-12 12:26:20|43891|43871|43888.5|43868.5|43891|43871|43886|43866|7
1636720000000|2021-11-12 12:26:40|43891|43871|43891|43871|43891|43871|43891|43871|2
1636720010000|2021-11-12 12:26:50|43891.5|43871.5|43901|43881|43903.5|43883.5|43891.5|43871.5|6
1636720020000|2021-11-12 12:27:00|43898.5|43878.5|43888.1|43868.1|43898.5|43878.5|43888.1|43868.1|17
1636720030000|2021-11-12 12:27:10|43886|43866|43883.1|43863.1|43886|43866|43883.1|43863.1|1
1636720040000|2021-11-12 12:27:20|43883.5|43863.5|43883.5|43863.5|43883.5|43863.5|43883.5|43863.5|1
1636720050000|2021-11-12 12:27:30|43886|43866|43883.5|43863.5|43888.1|43868.1|43883.5|43863.5|3
1636720060000|2021-11-12 12:27:40|43886|43866|43888.5|43868.5|43888.5|43868.5|43886|43866|0
1636720080000|2021-11-12 12:28:00|43891|43871|43891|43871|43891|43871|43891|43871|0
1636720090000|2021-11-12 12:28:10|43888.5|43868.5|43880.6|43860.6|43888.5|43868.5|43880.6|43860.6|6
1636720100000|2021-11-12 12:28:20|43881|43861|43883.5|43863.5|43883.5|43863.5|43880.6|43860.6|2
1636720110000|2021-11-12 12:28:30|43888.5|43868.5|43888.5|43868.5|43890.6|43870.6|43888.5|43868.5|5
1636720120000|2021-11-12 12:28:40|43889|43869|43896|43876|43896|43876|43889|43869|3
1636720130000|2021-11-12 12:28:50|||||||||4
1636720140000|2021-11-12 12:29:00|43896.5|43876.5|43898.5|43878.5|43903.5|43883.5|43896.5|43876.5|11
1636720150000|2021-11-12 12:29:10|43899|43879|43904|43884|43904|43884|43899|43879|3
1636720160000|2021-11-12 12:29:20|43906.5|43886.5|43909|43889|43909|43889|43906.5|43886.5|2
1636720170000|2021-11-12 12:29:30|43908.5|43888.5|43906|43886|43908.5|43888.5|43906|43886|4
1636720180000|2021-11-12 12:29:40|43905.6|43885.6|43901|43881|43905.6|43885.6|43901|43881|0
1636720190000|2021-11-12 12:29:50|||||||||13
1636720200000|2021-11-12 12:30:00|43898.5|43878.5|43892.6|43872.6|43898.5|43878.5|43892.6|43872.6|3
1636720210000|2021-11-12 12:30:10|43893.5|43873.5|43892.6|43872.6|43893.5|43873.5|43892.6|43872.6|8
1636720220000|2021-11-12 12:30:20|43888.5|43868.5|43888.5|43868.5|43888.5|43868.5|43888.5|43868.5|3
1636720230000|2021-11-12 12:30:30|43889|43869|43889|43869|43889|43869|43889|43869|2
1636720240000|2021-11-12 12:30:40|43893.5|43873.5|43903.5|43883.5|43904|43884|43893.5|43873.5|10
1636720250000|2021-11-12 12:30:50|43904|43884|43908.5|43888.5|43908.5|43888.5|43903.5|43883.5|7
1636720260000|2021-11-12 12:31:00|43906.5|43886.5|43904|43884|43906.5|43886.5|43903.5|43883.5|1
1636720270000|2021-11-12 12:31:10|43903.5|43883.5|43904|43884|43904|43884|43903.5|43883.5|6
1636720280000|2021-11-12 12:31:20|43903.5|43883.5|43904|43884|43904|43884|43903.5|43883.5|1
1636720290000|2021-11-12 12:31:30|43906.5|43886.5|43908.5|43888.5|43908.5|43888.5|43906.5|43886.5|4
1636720300000|2021-11-12 12:31:40|||||||||2
1636720310000|2021-11-12 12:31:50|43904|43884|43904|43884|43904|43884|43904|43884|1
1636720320000|2021-11-12 12:32:00|43903.5|43883.5|43896.5|43876.5|43903.5|43883.5|43896|43876|3
1636720330000|2021-11-12 12:32:10|43898.5|43878.5|43894|43874|43898.5|43878.5|43894|43874|2
1636720340000|2021-11-12 12:32:20|43893.5|43873.5|43896.5|43876.5|43896.9|43876.9|43893.5|43873.5|9
1636720350000|2021-11-12 12:32:30|43898.5|43878.5|43891.5|43871.5|43898.5|43878.5|43888.5|43868.5|11
1636720360000|2021-11-12 12:32:40|||||||||2
1636720370000|2021-11-12 12:32:50|43891|43871|43891|43871|43891|43871|43891|43871|1
1636720380000|2021-11-12 12:33:00|43893.5|43873.5|43894|43874|43894|43874|43891|43871|3
1636720390000|2021-11-12 12:33:10|43893.5|43873.5|43894|43874|43894|43874|43893.5|43873.5|1
1636720400000|2021-11-12 12:33:20|43893.5|43873.5|43896.9|43876.9|43896.9|43876.9|43891.5|43871.5|5
1636720410000|2021-11-12 12:33:30|43898.5|43878.5|43898.5|43878.5|43901|43881|43898.5|43878.5|7
1636720420000|2021-11-12 12:33:40|43901|43881|43906.5|43886.5|43906.5|43886.5|43898.5|43878.5|14
1636720430000|2021-11-12 12:33:50|43921.5|43901.5|43931|43911|43931|43911|43921.5|43901.5|12
1636720440000|2021-11-12 12:34:00|43936|43916|43928.5|43908.5|43941.5|43921.5|43928.5|43908.5|30
1636720450000|2021-11-12 12:34:10|43951|43931|43961|43941|43966.5|43946.5|43938.5|43918.5|25
1636720460000|2021-11-12 12:34:20|43963.5|43943.5|43949|43929|43966|43946|43944|43924|25
1636720470000|2021-11-12 12:34:30|43946|43926|43941|43921|43946|43926|43941|43921|1
1636720480000|2021-11-12 12:34:40|43939|43919|43936|43916|43939|43919|43929|43909|12
1636720490000|2021-11-12 12:34:50|43936.5|43916.5|43944|43924|43948.1|43928.1|43936|43916|17
1636720500000|2021-11-12 12:35:00|43946|43926|43931.5|43911.5|43946|43926|43931.5|43911.5|13
1636720510000|2021-11-12 12:35:10|43933.5|43913.5|43943.5|43923.5|43946|43926|43933.5|43913.5|4
1636720520000|2021-11-12 12:35:20|43943.1|43923.1|43941|43921|43943.1|43923.1|43941|43921|7
1636720530000|2021-11-12 12:35:30|43938.1|43918.1|43936|43916|43938.1|43918.1|43936|43916|3
1636720540000|2021-11-12 12:35:40|43933.5|43913.5|43933.5|43913.5|43933.5|43913.5|43933.5|43913.5|1
1636720550000|2021-11-12 12:35:50|43931|43911|43930.6|43910.6|43931|43911|43930.6|43910.6|3
1636720560000|2021-11-12 12:36:00|43928.1|43908.1|43923.5|43903.5|43928.1|43908.1|43923.5|43903.5|5
1636720570000|2021-11-12 12:36:10|43923.1|43903.1|43913.1|43893.1|43923.1|43903.1|43913.1|43893.1|14
1636720580000|2021-11-12 12:36:20|43912.6|43892.6|43928.1|43908.1|43928.1|43908.1|43908.5|43888.5|5
1636720590000|2021-11-12 12:36:30|43928.5|43908.5|43923.1|43903.1|43931|43911|43923.1|43903.1|6
1636720600000|2021-11-12 12:36:40|43921|43901|43921|43901|43921|43901|43921|43901|0
1636720620000|2021-11-12 12:37:00|43916|43896|43916|43896|43916|43896|43916|43896|4
1636720630000|2021-11-12 12:37:10|43918.1|43898.1|43918.1|43898.1|43918.1|43898.1|43915.1|43895.1|4
1636720640000|2021-11-12 12:37:20|43918.5|43898.5|43913.5|43893.5|43918.5|43898.5|43913.5|43893.5|9
1636720650000|2021-11-12 12:37:30|43915.6|43895.6|43915.6|43895.6|43915.6|43895.6|43915.6|43895.6|1
1636720660000|2021-11-12 12:37:40|43916|43896|43921|43901|43921|43901|43916|43896|2
1636720670000|2021-11-12 12:37:50|43921.5|43901.5|43923.1|43903.1|43925.6|43905.6|43921.5|43901.5|2
1636720680000|2021-11-12 12:38:00|43923.5|43903.5|43925.6|43905.6|43925.6|43905.6|43923.5|43903.5|1
1636720690000|2021-11-12 12:38:10|43923.5|43903.5|43925.6|43905.6|43925.6|43905.6|43923.1|43903.1|2
1636720700000|2021-11-12 12:38:20|43926|43906|43928.1|43908.1|43928.1|43908.1|43926|43906|0
1636720710000|2021-11-12 12:38:30|43920.1|43900.1|43921|43901|43921|43901|43920.1|43900.1|3
1636720720000|2021-11-12 12:38:40|43919|43899|43916|43896|43919|43899|43916|43896|1
1636720730000|2021-11-12 12:38:50|43916.5|43896.5|43918.5|43898.5|43921|43901|43916.5|43896.5|4
1636720740000|2021-11-12 12:39:00|43919|43899|43921|43901|43921|43901|43916|43896|4
1636720750000|2021-11-12 12:39:10|43921.5|43901.5|43926|43906|43926|43906|43921|43901|0
1636720760000|2021-11-12 12:39:20|43924|43904|43924|43904|43924|43904|43924|43904|2
1636720770000|2021-11-12 12:39:30|43926.5|43906.5|43926.5|43906.5|43926.5|43906.5|43926.5|43906.5|1
1636720780000|2021-11-12 12:39:40|43931|43911|43931|43911|43933.5|43913.5|43931|43911|6
1636720790000|2021-11-12 12:39:50|43928.5|43908.5|43928.1|43908.1|43928.5|43908.5|43928.1|43908.1|3
1636720800000|2021-11-12 12:40:00|43928.5|43908.5|43924|43904|43928.5|43908.5|43924|43904|6
1636720810000|2021-11-12 12:40:10|43926|43906|43926|43906|43928.5|43908.5|43926|43906|1
1636720820000|2021-11-12 12:40:20|43926.5|43906.5|43926|43906|43928.5|43908.5|43926|43906|1
1636720830000|2021-11-12 12:40:30|||||||||2
1636720840000|2021-11-12 12:40:40|||||||||1
1636720850000|2021-11-12 12:40:50|43925.6|43905.6|43923.5|43903.5|43925.6|43905.6|43923.5|43903.5|3
1636720860000|2021-11-12 12:41:00|43924|43904|43928.5|43908.5|43929|43909|43924|43904|7
1636720880000|2021-11-12 12:41:20|43931|43911|43933.5|43913.5|43936|43916|43928.5|43908.5|4
1636720890000|2021-11-12 12:41:30|43936|43916|43946|43926|43946|43926|43936|43916|14
1636720900000|2021-11-12 12:41:40|43946.5|43926.5|43943.5|43923.5|43948.5|43928.5|43943.5|43923.5|1
1636720910000|2021-11-12 12:41:50|43943.1|43923.1|43933.5|43913.5|43943.1|43923.1|43933.5|43913.5|2
1636720920000|2021-11-12 12:42:00|43933.1|43913.1|43928.5|43908.5|43933.1|43913.1|43928.5|43908.5|3
1636720930000|2021-11-12 12:42:10|43926|43906|43929|43909|43929|43909|43926|43906|1
1636720940000|2021-11-12 12:42:20|43928.5|43908.5|43931|43911|43931|43911|43928.5|43908.5|3
1636720960000|2021-11-12 12:42:40|43933.5|43913.5|43936|43916|43936|43916|43933.5|43913.5|5
1636720970000|2021-11-12 12:42:50|43933.5|43913.5|43931|43911|43933.5|43913.5|43931|43911|6
1636720980000|2021-11-12 12:43:00|43928.5|43908.5|43931|43911|43931|43911|43928.5|43908.5|4
1636720990000|2021-11-12 12:43:10|43930.6|43910.6|43930.6|43910.6|43930.6|43910.6|43930.6|43910.6|0
1636721000000|2021-11-12 12:43:20|43931|43911|43931|43911|43931|43911|43931|43911|3
1636721010000|2021-11-12 12:43:30|43929|43909|43929|43909|43931.5|43911.5|43929|43909|5
1636721020000|2021-11-12 12:43:40|43931.5|43911.5|43929|43909|43931.5|43911.5|43929|43909|1
1636721030000|2021-11-12 12:43:50|43928.5|43908.5|43928.5|43908.5|43928.5|43908.5|43928.5|43908.5|2
1636721040000|2021-11-12 12:44:00|43929|43909|43929|43909|43929|43909|43924|43904|6
1636721050000|2021-11-12 12:44:10|||||||||1
1636721070000|2021-11-12 12:44:30|43928.5|43908.5|43918.5|43898.5|43929|43909|43918.5|43898.5|11
1636721080000|2021-11-12 12:44:40|43918.1|43898.1|43913.5|43893.5|43918.1|43898.1|43913.5|43893.5|1
1636721090000|2021-11-12 12:44:50|43913.1|43893.1|43908.5|43888.5|43913.1|43893.1|43908.5|43888.5|2
1636721100000|2021-11-12 12:45:00|43909|43889|43909|43889|43909|43889|43909|43889|11
1636721110000|2021-11-12 12:45:10|43911|43891|43919|43899|43919|43899|43911|43891|12
1636721120000|2021-11-12 12:45:20|43918.5|43898.5|43915.6|43895.6|43918.5|43898.5|43915.6|43895.6|3
1636721130000|2021-11-12 12:45:30|43913.1|43893.1|43911|43891|43913.1|43893.1|43911|43891|2
1636721140000|2021-11-12 12:45:40|||||||||7
1636721150000|2021-11-12 12:45:50|||||||||1
1636721160000|2021-11-12 12:46:00|43909|43889|43914|43894|43914|43894|43906.5|43886.5|7
1636721170000|2021-11-12 12:46:10|43916|43896|43918.5|43898.5|43918.5|43898.5|43914|43894|1
1636721180000|2021-11-12 12:46:20|43915.6|43895.6|43913.5|43893.5|43915.6|43895.6|43913.5|43893.5|2
1636721230000|2021-11-12 12:47:10|43914|43894|43916|43896|43916|43896|43913.5|43893.5|0
1636721240000|2021-11-12 12:47:20|43913.5|43893.5|43913.5|43893.5|43914|43894|43913.5|43893.5|2
1636721250000|2021-11-12 12:47:30|43913.1|43893.1|43913.1|43893.1|43913.1|43893.1|43913.1|43893.1|1
1636721260000|2021-11-12 12:47:40|43913.5|43893.5|43916|43896|43916.5|43896.5|43913.5|43893.5|2
1636721270000|2021-11-12 12:47:50|43915.6|43895.6|43913.5|43893.5|43915.6|43895.6|43913.5|43893.5|0
1636721280000|2021-11-12 12:48:00|43916|43896|43916|43896|43916|43896|43916|43896|2
1636721300000|2021-11-12 12:48:20|43918.5|43898.5|43918.1|43898.1|43918.5|43898.5|43913.5|43893.5|2
1636721310000|2021-11-12 12:48:30|43916|43896|43913.5|43893.5|43918.5|43898.5|43913.5|43893.5|9
1636721330000|2021-11-12 12:48:50|||||||||1
1636721340000|2021-11-12 12:49:00|43910.6|43890.6|43912.6|43892.6|43912.6|43892.6|43910.6|43890.6|19
1636721350000|2021-11-12 12:49:10|43910.6|43890.6|43908.1|43888.1|43910.6|43890.6|43908.1|43888.1|8
1636721370000|2021-11-12 12:49:30|43913.5|43893.5|43913.5|43893.5|43913.5|43893.5|43913.5|43893.5|4
1636721380000|2021-11-12 12:49:40|43916|43896|43916|43896|43916|43896|43916|43896|3
1636721390000|2021-11-12 12:49:50|||||||||1
1636721400000|2021-11-12 12:50:00|43913.5|43893.5|43913.5|43893.5|43913.5|43893.5|43913.1|43893.1|2
1636721410000|2021-11-12 12:50:10|43911|43891|43911|43891|43911|43891|43911|43891|3
1636721420000|2021-11-12 12:50:20|||||||||5
1636721430000|2021-11-12 12:50:30|||||||||5
1636721440000|2021-11-12 12:50:40|43908.9|43888.9|43903.5|43883.5|43908.9|43888.9|43903.5|43883.5|25
1636721450000|2021-11-12 12:50:50|43908.5|43888.5|43908.9|43888.9|43908.9|43888.9|43908.5|43888.5|5
1636721460000|2021-11-12 12:51:00|43911.4|43891.4|43913.5|43893.5|43913.5|43893.5|43911.4|43891.4|0
1636721480000|2021-11-12 12:51:20|43923.1|43903.1|43923.1|43903.1|43923.1|43903.1|43923.1|43903.1|4
1636721490000|2021-11-12 12:51:30|43927.6|43907.6|43927.6|43907.6|43927.6|43907.6|43927.6|43907.6|3
1636721500000|2021-11-12 12:51:40|43928.1|43908.1|43928.1|43908.1|43928.1|43908.1|43928.1|43908.1|0
1636721520000|2021-11-12 12:52:00|43926|43906|43923.5|43903.5|43926|43906|43923.5|43903.5|3
1636721530000|2021-11-12 12:52:10|43918.5|43898.5|43918.5|43898.5|43918.5|43898.5|43918.5|43898.5|1
1636721540000|2021-11-12 12:52:20|43913.5|43893.5|43913.5|43893.5|43913.5|43893.5|43913.5|43893.5|1
1636721550000|2021-11-12 12:52:30|43916|43896|43916|43896|43916|43896|43916|43896|1
1636721560000|2021-11-12 12:52:40|43913.9|43893.9|43913.9|43893.9|43913.9|43893.9|43913.5|43893.5|0
1636721570000|2021-11-12 12:52:50|43916|43896|43913.5|43893.5|43916|43896|43913.5|43893.5|1
1636721580000|2021-11-12 12:53:00|43911.4|43891.4|43913.5|43893.5|43916|43896|43911.4|43891.4|3
1636721590000|2021-11-12 12:53:10|43916|43896|43916|43896|43916|43896|43913.5|43893.5|1
1636721600000|2021-11-12 12:53:20|43913.5|43893.5|43913.9|43893.9|43913.9|43893.9|43913.5|43893.5|1
1636721610000|2021-11-12 12:53:30|43913.5|43893.5|43916|43896|43916|43896|43913.5|43893.5|2
1636721620000|2021-11-12 12:53:40|43913.5|43893.5|43913.5|43893.5|43913.5|43893.5|43913.5|43893.5|2
1636721630000|2021-11-12 12:53:50|43911.4|43891.4|43913.5|43893.5|43913.5|43893.5|43911|43891|1
1636721640000|2021-11-12 12:54:00|43911|43891|43916|43896|43916|43896|43911|43891|7
1636721650000|2021-11-12 12:54:10|43913.9|43893.9|43911|43891|43918.5|43898.5|43911|43891|3
1636721660000|2021-11-12 12:54:20|43913.5|43893.5|43913.5|43893.5|43913.5|43893.5|43911|43891|3
1636721670000|2021-11-12 12:54:30|43918.1|43898.1|43920.1|43900.1|43920.1|43900.1|43918.1|43898.1|6
1636721680000|2021-11-12 12:54:40|43917.6|43897.6|43920.1|43900.1|43920.1|43900.1|43917.6|43897.6|0
1636721690000|2021-11-12 12:54:50|43922.6|43902.6|43922.6|43902.6|43922.6|43902.6|43922.6|43902.6|1
1636721700000|2021-11-12 12:55:00|||||||||7
1636721720000|2021-11-12 12:55:20|43920.6|43900.6|43922.6|43902.6|43922.6|43902.6|43920.1|43900.1|5
1636721730000|2021-11-12 12:55:30|43917.6|43897.6|43922.6|43902.6|43922.6|43902.6|43917.6|43897.6|3
1636721740000|2021-11-12 12:55:40|43920.1|43900.1|43942.6|43922.6|43942.6|43922.6|43918.1|43898.1|9
1636721750000|2021-11-12 12:55:50|43943.1|43923.1|43938.1|43918.1|43945.1|43925.1|43937.6|43917.6|3
1636721760000|2021-11-12 12:56:00|43937.6|43917.6|43930.6|43910.6|43937.6|43917.6|43930.6|43910.6|7
1636721770000|2021-11-12 12:56:10|43932.6|43912.6|43923.1|43903.1|43933.1|43913.1|43923.1|43903.1|3
1636721790000|2021-11-12 12:56:30|43927.6|43907.6|43930.1|43910.1|43935.1|43915.1|43927.6|43907.6|6
1636721800000|2021-11-12 12:56:40|43928.1|43908.1|43928.1|43908.1|43928.1|43908.1|43928.1|43908.1|2
1636721820000|2021-11-12 12:57:00|43928.5|43908.5|43935.1|43915.1|43935.1|43915.1|43928.5|43908.5|5
1636721830000|2021-11-12 12:57:10|43940.1|43920.1|43937.6|43917.6|43940.1|43920.1|43937.6|43917.6|7
1636721840000|2021-11-12 12:57:20|43938.1|43918.1|43940.1|43920.1|43940.1|43920.1|43937.6|43917.6|3
1636721850000|2021-11-12 12:57:30|43942.6|43922.6|43947.6|43927.6|43947.6|43927.6|43942.6|43922.6|3
1636721860000|2021-11-12 12:57:40|43944.7|43924.7|43947.6|43927.6|43947.6|43927.6|43942.6|43922.6|5
1636721870000|2021-11-12 12:57:50|||||||||4
1636721880000|2021-11-12 12:58:00|43947.2|43927.2|43943.1|43923.1|43947.2|43927.2|43942.6|43922.6|8
1636721890000|2021-11-12 12:58:10|43945.6|43925.6|43948.1|43928.1|43948.1|43928.1|43945.6|43925.6|23
1636721900000|2021-11-12 12:58:20|43948.5|43928.5|43956|43936|43956|43936|43948.5|43928.5|4
1636721910000|2021-11-12 12:58:30|43955.6|43935.6|43946|43926|43956|43936|43943.1|43923.1|12
1636721920000|2021-11-12 12:58:40|43941|43921|43943.5|43923.5|43946|43926|43941|43921|7
1636721930000|2021-11-12 12:58:50|43946|43926|43946|43926|43946|43926|43943.9|43923.9|0
1636721940000|2021-11-12 12:59:00|43943.9|43923.9|43968.5|43948.5|43971|43951|43943.9|43923.9|16
1636721950000|2021-11-12 12:59:10|43968.9|43948.9|43960.6|43940.6|43968.9|43948.9|43960.6|43940.6|9
1636721960000|2021-11-12 12:59:20|43958.5|43938.5|43966|43946|43968.5|43948.5|43958.5|43938.5|8
1636721970000|2021-11-12 12:59:30|43963.5|43943.5|43958.5|43938.5|43963.5|43943.5|43958.5|43938.5|7
1636721980000|2021-11-12 12:59:40|43956.4|43936.4|43961|43941|43963.5|43943.5|43956.4|43936.4|17
1636721990000|2021-11-12 12:59:50|43963.5|43943.5|43969.4|43949.4|43969.4|43949.4|43963.5|43943.5|9
1636722000000|2021-11-12 13:00:00|43973.9|43953.9|44011|43991|44018.5|43998.5|43973.9|43953.9|63
1636722010000|2021-11-12 13:00:10|44008.5|43988.5|43988.5|43968.5|44008.5|43988.5|43981|43961|43
1636722020000|2021-11-12 13:00:20|43983.9|43963.9|43976|43956|43983.9|43963.9|43966|43946|19
1636722030000|2021-11-12 13:00:30|43978.5|43958.5|43968.1|43948.1|43983.5|43963.5|43968.1|43948.1|22
1636722040000|2021-11-12 13:00:40|43968.5|43948.5|43928.9|43908.9|43970.6|43950.6|43928.9|43908.9|29
1636722050000|2021-11-12 13:00:50|43931.4|43911.4|43921|43901|43941|43921|43921|43901|12
1636722060000|2021-11-12 13:01:00|43918.9|43898.9|43923.9|43903.9|43926|43906|43918.9|43898.9|17
1636722070000|2021-11-12 13:01:10|43926|43906|43918.5|43898.5|43928.5|43908.5|43916|43896|16
1636722080000|2021-11-12 13:01:20|43916|43896|43928.5|43908.5|43928.5|43908.5|43910.6|43890.6|11
1636722090000|2021-11-12 13:01:30|43931|43911|43938.5|43918.5|43948.5|43928.5|43931|43911|18
1636722100000|2021-11-12 13:01:40|43938.1|43918.1|43931|43911|43938.5|43918.5|43928.5|43908.5|28
1636722110000|2021-11-12 13:01:50|43933.5|43913.5|43931|43911|43935.6|43915.6|43918.5|43898.5|59
1636722120000|2021-11-12 13:02:00|43933.5|43913.5|43943.9|43923.9|43948.5|43928.5|43933.5|43913.5|16
1636722130000|2021-11-12 13:02:10|43943.5|43923.5|43913.9|43893.9|43943.5|43923.5|43913.1|43893.1|28
1636722140000|2021-11-12 13:02:20|43914.4|43894.4|43923.9|43903.9|43923.9|43903.9|43914.4|43894.4|6
1636722150000|2021-11-12 13:02:30|43923.5|43903.5|43923.1|43903.1|43926|43906|43918.5|43898.5|14
1636722160000|2021-11-12 13:02:40|43923.5|43903.5|43926|43906|43926|43906|43923.1|43903.1|2
1636722170000|2021-11-12 13:02:50|43926.4|43906.4|43958.9|43938.9|43959.4|43939.4|43926.4|43906.4|14
1636722180000|2021-11-12 13:03:00|43958.1|43938.1|43928.9|43908.9|43958.1|43938.1|43928.5|43908.5|13
1636722190000|2021-11-12 13:03:10|43931.4|43911.4|43928.9|43908.9|43931.4|43911.4|43928.9|43908.9|2
1636722200000|2021-11-12 13:03:20|43928.5|43908.5|43946|43926|43946|43926|43928.5|43908.5|9
1636722210000|2021-11-12 13:03:30|43943.5|43923.5|43928.5|43908.5|43943.5|43923.5|43928.5|43908.5|9
1636722220000|2021-11-12 13:03:40|43928.9|43908.9|43928.9|43908.9|43931|43911|43923.1|43903.1|7
1636722230000|2021-11-12 13:03:50|43928.5|43908.5|43936|43916|43936|43916|43923.9|43903.9|6
1636722240000|2021-11-12 13:04:00|43935.6|43915.6|43928.9|43908.9|43935.6|43915.6|43918.5|43898.5|12
1636722250000|2021-11-12 13:04:10|43933.9|43913.9|43931|43911|43933.9|43913.9|43928.9|43908.9|1
1636722260000|2021-11-12 13:04:20|43928.9|43908.9|43926.9|43906.9|43933.5|43913.5|43926.9|43906.9|10
1636722270000|2021-11-12 13:04:30|43928.9|43908.9|43948.5|43928.5|43948.5|43928.5|43926|43906|20
1636722280000|2021-11-12 13:04:40|43948.9|43928.9|43938.5|43918.5|43948.9|43928.9|43938.5|43918.5|6
1636722290000|2021-11-12 13:04:50|43938|43918|43938.5|43918.5|43938.5|43918.5|43933.5|43913.5|2
1636722300000|2021-11-12 13:05:00|43938|43918|43952.6|43932.6|43953|43933|43938|43918|12
1636722310000|2021-11-12 13:05:10|43950.1|43930.1|43960.5|43940.5|43960.5|43940.5|43948|43928|44
1636722320000|2021-11-12 13:05:20|43965.1|43945.1|43983.5|43963.5|43986|43966|43965.1|43945.1|19
1636722330000|2021-11-12 13:05:30|43983|43963|43983.9|43963.9|43986.4|43966.4|43973.9|43953.9|18
1636722340000|2021-11-12 13:05:40|43986.4|43966.4|43978.9|43958.9|43988.9|43968.9|43978.9|43958.9|14
1636722350000|2021-11-12 13:05:50|43981.4|43961.4|43981.4|43961.4|43983.9|43963.9|43981.4|43961.4|4
1636722360000|2021-11-12 13:06:00|43983.9|43963.9|43991.4|43971.4|43996|43976|43983.9|43963.9|11
1636722370000|2021-11-12 13:06:10|43993.5|43973.5|43984.4|43964.4|43993.5|43973.5|43984.4|43964.4|0
1636722380000|2021-11-12 13:06:20|43983.9|43963.9|43996.4|43976.4|43996.4|43976.4|43980.5|43960.5|8
1636722390000|2021-11-12 13:06:30|43996.9|43976.9|43996.4|43976.4|43996.9|43976.9|43991.4|43971.4|10
1636722400000|2021-11-12 13:06:40|43998.5|43978.5|44013|43993|44013.9|43993.9|43998.5|43978.5|14
1636722410000|2021-11-12 13:06:50|44008.5|43988.5|44003.9|43983.9|44008.5|43988.5|44003.5|43983.5|5
1636722420000|2021-11-12 13:07:00|44003.5|43983.5|44006|43986|44006|43986|43988.9|43968.9|21
1636722430000|2021-11-12 13:07:10|44003.9|43983.9|43991|43971|44003.9|43983.9|43991|43971|3
1636722440000|2021-11-12 13:07:20|43988.9|43968.9|43986|43966|43988.9|43968.9|43986|43966|15
1636722450000|2021-11-12 13:07:30|43986.4|43966.4|43986|43966|43998|43978|43986|43966|20
1636722460000|2021-11-12 13:07:40|43986.4|43966.4|43997.6|43977.6|44010.5|43990.5|43986.4|43966.4|11
1636722470000|2021-11-12 13:07:50|43993.5|43973.5|43986|43966|43993.5|43973.5|43983.9|43963.9|1
1636722480000|2021-11-12 13:08:00|43983.5|43963.5|43978.5|43958.5|43988.5|43968.5|43978.5|43958.5|17
1636722490000|2021-11-12 13:08:10|43976|43956|43970.5|43950.5|43981|43961|43970.5|43950.5|28
1636722500000|2021-11-12 13:08:20|43971|43951|43971|43951|43971|43951|43966|43946|4
1636722510000|2021-11-12 13:08:30|43968|43948|43973|43953|43973|43953|43963.9|43943.9|4
1636722520000|2021-11-12 13:08:40|43971|43951|43983|43963|43983|43963|43968|43948|12
1636722530000|2021-11-12 13:08:50|43983.9|43963.9|43981|43961|43986|43966|43981|43961|5
1636722540000|2021-11-12 13:09:00|43980.5|43960.5|43988.5|43968.5|43991|43971|43978.5|43958.5|11
1636722550000|2021-11-12 13:09:10|43988.9|43968.9|43993.5|43973.5|43993.5|43973.5|43988.5|43968.5|2
1636722560000|2021-11-12 13:09:20|43996.4|43976.4|43991|43971|43998.5|43978.5|43991|43971|2
1636722570000|2021-11-12 13:09:30|43991.4|43971.4|43993.9|43973.9|43994.4|43974.4|43991.4|43971.4|1
1636722580000|2021-11-12 13:09:40|43996|43976|43998.5|43978.5|43998.5|43978.5|43993.9|43973.9|3
1636722590000|2021-11-12 13:09:50|43996|43976|43993|43973|43996|43976|43993|43973|8
1636722600000|2021-11-12 13:10:00|43998|43978|44018.5|43998.5|44024.4|44004.4|43998|43978|55
1636722610000|2021-11-12 13:10:10|44018|43998|44013.5|43993.5|44018.5|43998.5|44011|43991|11
1636722620000|2021-11-12 13:10:20|44016|43996|44013|43993|44016|43996|44008.5|43988.5|16
1636722630000|2021-11-12 13:10:30|44011|43991|44016|43996|44016|43996|44011|43991|0
1636722640000|2021-11-12 13:10:40|44013.5|43993.5|44013|43993|44016|43996|44013|43993|4
1636722650000|2021-11-12 13:10:50|44013.5|43993.5|44010.5|43990.5|44013.5|43993.5|44010.5|43990.5|8
1636722660000|2021-11-12 13:11:00|44011|43991|44023|44003|44023|44003|44011|43991|9
1636722670000|2021-11-12 13:11:10|44021|44001|44013.9|43993.9|44021|44001|44013.9|43993.9|4
1636722680000|2021-11-12 13:11:20|44013.5|43993.5|44008|43988|44013.5|43993.5|44008|43988|5
1636722690000|2021-11-12 13:11:30|44007.6|43987.6|44003.5|43983.5|44008|43988|44003.5|43983.5|2
1636722700000|2021-11-12 13:11:40|44008|43988|44023.9|44003.9|44023.9|44003.9|44006.4|43986.4|68
1636722710000|2021-11-12 13:11:50|44026.4|44006.4|44031.4|44011.4|44031.4|44011.4|44026.4|44006.4|10
1636722720000|2021-11-12 13:12:00|44034.4|44014.4|44053.5|44033.5|44053.9|44033.9|44034.4|44014.4|26
1636722730000|2021-11-12 13:12:10|44053.9|44033.9|44063.9|44043.9|44063.9|44043.9|44053.9|44033.9|16
1636722740000|2021-11-12 13:12:20|44061.9|44041.9|44066.9|44046.9|44066.9|44046.9|44061.9|44041.9|19
1636722750000|2021-11-12 13:12:30|44064.4|44044.4|44049.4|44029.4|44064.4|44044.4|44049.4|44029.4|8
1636722760000|2021-11-12 13:12:40|44048.9|44028.9|44048.9|44028.9|44048.9|44028.9|44044.8|44024.8|10
1636722770000|2021-11-12 13:12:50|44046.9|44026.9|44051.9|44031.9|44051.9|44031.9|44046|44026|4
1636722780000|2021-11-12 13:13:00|44053.9|44033.9|44076.9|44056.9|44083.9|44063.9|44053.9|44033.9|33
1636722790000|2021-11-12 13:13:10|44079.4|44059.4|44088.9|44068.9|44088.9|44068.9|44076.9|44056.9|13
1636722800000|2021-11-12 13:13:20|44091|44071|44096.9|44076.9|44096.9|44076.9|44089.4|44069.4|18
1636722810000|2021-11-12 13:13:30|44094.4|44074.4|44089.4|44069.4|44094.4|44074.4|44089.4|44069.4|15
1636722820000|2021-11-12 13:13:40|44088.9|44068.9|44083.9|44063.9|44088.9|44068.9|44083.9|44063.9|12
1636722830000|2021-11-12 13:13:50|44081.4|44061.4|44089.4|44069.4|44091.9|44071.9|44078.9|44058.9|14
1636722840000|2021-11-12 13:14:00|44088.9|44068.9|44089.4|44069.4|44093.9|44073.9|44088.9|44068.9|8
1636722850000|2021-11-12 13:14:10|44091.4|44071.4|44093.9|44073.9|44093.9|44073.9|44088.9|44068.9|12
1636722860000|2021-11-12 13:14:20|44091.9|44071.9|44096|44076|44096.4|44076.4|44091.9|44071.9|6
1636722870000|2021-11-12 13:14:30|44093.9|44073.9|44112.3|44092.3|44112.3|44092.3|44093.9|44073.9|65
1636722880000|2021-11-12 13:14:40|44117.3|44097.3|44109.4|44089.4|44117.8|44097.8|44109.4|44089.4|12
1636722890000|2021-11-12 13:14:50|44104.8|44084.8|44106.4|44086.4|44106.9|44086.9|44099.4|44079.4|22
1636722900000|2021-11-12 13:15:00|44104.4|44084.4|44108.9|44088.9|44114.4|44094.4|44104.4|44084.4|7
1636722910000|2021-11-12 13:15:10|44109.4|44089.4|44111.9|44091.9|44111.9|44091.9|44109.4|44089.4|9
1636722920000|2021-11-12 13:15:20|44114.8|44094.8|44109.8|44089.8|44114.8|44094.8|44109.8|44089.8|3
1636722930000|2021-11-12 13:15:30|44104.4|44084.4|44111.9|44091.9|44111.9|44091.9|44104.4|44084.4|7
1636722940000|2021-11-12 13:15:40|44109.4|44089.4|44108.9|44088.9|44113.9|44093.9|44106.4|44086.4|9
1636722950000|2021-11-12 13:15:50|44108.5|44088.5|44104.8|44084.8|44108.5|44088.5|44104.4|44084.4|16
1636722960000|2021-11-12 13:16:00|44109.4|44089.4|44119.4|44099.4|44127.3|44107.3|44109.4|44089.4|45
1636722970000|2021-11-12 13:16:10|44116.9|44096.9|44114.8|44094.8|44116.9|44096.9|44109.4|44089.4|16
1636722980000|2021-11-12 13:16:20|44114.4|44094.4|44106.9|44086.9|44114.4|44094.4|44106.9|44086.9|31
1636722990000|2021-11-12 13:16:30|44109.4|44089.4|44106.9|44086.9|44109.4|44089.4|44106.9|44086.9|8
1636723000000|2021-11-12 13:16:40|44106.4|44086.4|44117.3|44097.3|44117.3|44097.3|44106.4|44086.4|25
1636723010000|2021-11-12 13:16:50|44119.4|44099.4|44126.9|44106.9|44128.9|44108.9|44116.9|44096.9|9
1636723020000|2021-11-12 13:17:00|44124.8|44104.8|44124.8|44104.8|44124.8|44104.8|44116.9|44096.9|18
1636723030000|2021-11-12 13:17:10|44127.3|44107.3|44129.4|44109.4|44129.4|44109.4|44126.9|44106.9|8
1636723040000|2021-11-12 13:17:20|44128.5|44108.5|44131.9|44111.9|44131.9|44111.9|44124.8|44104.8|11
1636723050000|2021-11-12 13:17:30|44129.4|44109.4|44140.3|44120.3|44144.8|44124.8|44129.4|44109.4|13
1636723060000|2021-11-12 13:17:40|44144.8|44124.8|44144.4|44124.4|44144.8|44124.8|44139.4|44119.4|9
1636723070000|2021-11-12 13:17:50|44139.4|44119.4|44149.8|44129.8|44149.8|44129.8|44139.4|44119.4|32
1636723080000|2021-11-12 13:18:00|44147.3|44127.3|44169.8|44149.8|44174.4|44154.4|44139.8|44119.8|52
1636723090000|2021-11-12 13:18:10|44167.8|44147.8|44154.8|44134.8|44169.8|44149.8|44154.8|44134.8|13
1636723100000|2021-11-12 13:18:20|44152.8|44132.8|44149.8|44129.8|44154.8|44134.8|44149.8|44129.8|8
1636723110000|2021-11-12 13:18:30|44152.3|44132.3|44149.4|44129.4|44152.3|44132.3|44139.8|44119.8|14
1636723120000|2021-11-12 13:18:40|44144.8|44124.8|44144.8|44124.8|44149.8|44129.8|44144.8|44124.8|5
1636723130000|2021-11-12 13:18:50|44144.4|44124.4|44149.8|44129.8|44149.8|44129.8|44144.4|44124.4|6
1636723140000|2021-11-12 13:19:00|44154.8|44134.8|44154.8|44134.8|44161.9|44141.9|44149.8|44129.8|11
1636723150000|2021-11-12 13:19:10|44157.3|44137.3|44149.4|44129.4|44157.3|44137.3|44140.3|44120.3|16
1636723160000|2021-11-12 13:19:20|44147.3|44127.3|44139.8|44119.8|44147.3|44127.3|44139.8|44119.8|2
1636723170000|2021-11-12 13:19:30|44144.8|44124.8|44144.8|44124.8|44147.3|44127.3|44144.4|44124.4|6
1636723180000|2021-11-12 13:19:40|44147.3|44127.3|44169.4|44149.4|44169.4|44149.4|44147.3|44127.3|22
1636723190000|2021-11-12 13:19:50|44169.8|44149.8|44169.8|44149.8|44169.8|44149.8|44164.8|44144.8|2
1636723200000|2021-11-12 13:20:00|44173.9|44153.9|44174.8|44154.8|44184.8|44164.8|44173.9|44153.9|24
1636723210000|2021-11-12 13:20:10|44169.8|44149.8|44161.4|44141.4|44169.8|44149.8|44161.4|44141.4|16
1636723220000|2021-11-12 13:20:20|44159.4|44139.4|44157.3|44137.3|44159.8|44139.8|44154.8|44134.8|11
1636723230000|2021-11-12 13:20:30|44154.8|44134.8|44154.4|44134.4|44157.3|44137.3|44154.4|44134.4|6
1636723240000|2021-11-12 13:20:40|44149.4|44129.4|44152.3|44132.3|44152.3|44132.3|44144.8|44124.8|13
1636723250000|2021-11-12 13:20:50|44152.8|44132.8|44159.8|44139.8|44159.8|44139.8|44152.8|44132.8|8
1636723260000|2021-11-12 13:21:00|44154.8|44134.8|44164.8|44144.8|44169.8|44149.8|44154.8|44134.8|11
1636723270000|2021-11-12 13:21:10|44159.8|44139.8|44147.3|44127.3|44159.8|44139.8|44147.3|44127.3|16
1636723280000|2021-11-12 13:21:20|44146.9|44126.9|44139.8|44119.8|44146.9|44126.9|44139.8|44119.8|5
1636723290000|2021-11-12 13:21:30|44144.8|44124.8|44144.4|44124.4|44144.8|44124.8|44142.3|44122.3|4
1636723300000|2021-11-12 13:21:40|44139.8|44119.8|44144.8|44124.8|44144.8|44124.8|44136.9|44116.9|13
1636723310000|2021-11-12 13:21:50|44145.3|44125.3|44161.4|44141.4|44161.4|44141.4|44145.3|44125.3|6
1636723320000|2021-11-12 13:22:00|44163.5|44143.5|44179.8|44159.8|44179.8|44159.8|44163.5|44143.5|25
1636723330000|2021-11-12 13:22:10|44180.3|44160.3|44182.3|44162.3|44187.3|44167.3|44180.3|44160.3|14
1636723340000|2021-11-12 13:22:20|44180.3|44160.3|44184.8|44164.8|44184.8|44164.8|44179.8|44159.8|10
1636723350000|2021-11-12 13:22:30|44186.9|44166.9|44189.4|44169.4|44189.4|44169.4|44186.9|44166.9|6
1636723360000|2021-11-12 13:22:40|44187.3|44167.3|44184.4|44164.4|44187.3|44167.3|44184.4|44164.4|5
1636723370000|2021-11-12 13:22:50|44183.9|44163.9|44179.8|44159.8|44186.4|44166.4|44179.8|44159.8|8
1636723380000|2021-11-12 13:23:00|44183.9|44163.9|44180.3|44160.3|44188.9|44168.9|44180.3|44160.3|9
1636723390000|2021-11-12 13:23:10|44180.7|44160.7|44178.9|44158.9|44185.3|44165.3|44178.9|44158.9|12
1636723400000|2021-11-12 13:23:20|44179.4|44159.4|44181.9|44161.9|44184.4|44164.4|44179.4|44159.4|13
1636723410000|2021-11-12 13:23:30|44183.9|44163.9|44197.8|44177.8|44200.3|44180.3|44183.9|44163.9|39
1636723420000|2021-11-12 13:23:40|44198.2|44178.2|44207.8|44187.8|44207.8|44187.8|44197.8|44177.8|19
1636723430000|2021-11-12 13:23:50|44213.2|44193.2|44219.8|44199.8|44222.3|44202.3|44211.2|44191.2|14
1636723440000|2021-11-12 13:24:00|44220.3|44200.3|44228.2|44208.2|44228.2|44208.2|44220.3|44200.3|15
1636723450000|2021-11-12 13:24:10|44233.7|44213.7|44230.3|44210.3|44240.3|44220.3|44230.3|44210.3|32
1636723460000|2021-11-12 13:24:20|44230.7|44210.7|44223.7|44203.7|44232.8|44212.8|44223.7|44203.7|12
1636723470000|2021-11-12 13:24:30|44223.2|44203.2|44212.8|44192.8|44223.2|44203.2|44210.7|44190.7|18
1636723480000|2021-11-12 13:24:40|44213.2|44193.2|44209.1|44189.1|44213.2|44193.2|44206.2|44186.2|37
1636723490000|2021-11-12 13:24:50|44208.7|44188.7|44211.2|44191.2|44211.2|44191.2|44206.6|44186.6|3
1636723500000|2021-11-12 13:25:00|44213.7|44193.7|44236.6|44216.6|44236.6|44216.6|44213.7|44193.7|19
1636723510000|2021-11-12 13:25:10|44233.7|44213.7|44228.2|44208.2|44233.7|44213.7|44221.6|44201.6|16
1636723520000|2021-11-12 13:25:20|44231.2|44211.2|44256.2|44236.2|44258.7|44238.7|44228.7|44208.7|30
1636723530000|2021-11-12 13:25:30|44241.6|44221.6|44254.1|44234.1|44254.1|44234.1|44237.1|44217.1|86
1636723540000|2021-11-12 13:25:40|44254.6|44234.6|44247.5|44227.5|44254.6|44234.6|44247.5|44227.5|31
1636723550000|2021-11-12 13:25:50|44249.6|44229.6|44240|44220|44252.5|44232.5|44240|44220|8
1636723560000|2021-11-12 13:26:00|44235|44215|44252.5|44232.5|44252.5|44232.5|44235|44215|18
1636723570000|2021-11-12 13:26:10|44285.7|44265.7|44244.6|44224.6|44292.1|44272.1|44244.6|44224.6|47
1636723580000|2021-11-12 13:26:20|44247.1|44227.1|44247.5|44227.5|44247.5|44227.5|44244.1|44224.1|9
1636723590000|2021-11-12 13:26:30|44248|44228|44256.6|44236.6|44256.6|44236.6|44248|44228|19
1636723600000|2021-11-12 13:26:40|44256.2|44236.2|44251.6|44231.6|44256.2|44236.2|44251.6|44231.6|6
1636723610000|2021-11-12 13:26:50|44246.6|44226.6|44249.1|44229.1|44252.1|44232.1|44244.1|44224.1|21
1636723620000|2021-11-12 13:27:00|44246.6|44226.6|44259.6|44239.6|44259.6|44239.6|44246.6|44226.6|18
1636723630000|2021-11-12 13:27:10|44260.5|44240.5|44272.1|44252.1|44272.1|44252.1|44260.5|44240.5|11
1636723640000|2021-11-12 13:27:20|44272.5|44252.5|44262.1|44242.1|44279.6|44259.6|44262.1|44242.1|14
1636723650000|2021-11-12 13:27:30|44262.5|44242.5|44287.5|44267.5|44289.6|44269.6|44262.5|44242.5|24
1636723660000|2021-11-12 13:27:40|44285|44265|44285|44265|44285|44265|44280|44260|7
1636723670000|2021-11-12 13:27:50|44284.6|44264.6|44280|44260|44287.5|44267.5|44280|44260|11
1636723680000|2021-11-12 13:28:00|44282.1|44262.1|44282.5|44262.5|44292.1|44272.1|44280|44260|12
1636723690000|2021-11-12 13:28:10|44277.5|44257.5|44277.5|44257.5|44279.6|44259.6|44277.1|44257.1|18
1636723700000|2021-11-12 13:28:20|44272.5|44252.5|44267.5|44247.5|44272.5|44252.5|44265|44245|11
1636723710000|2021-11-12 13:28:30|44270|44250|44265|44245|44270|44250|44262.5|44242.5|9
1636723720000|2021-11-12 13:28:40|44263|44243|44277.1|44257.1|44277.1|44257.1|44262.5|44242.5|15
1636723730000|2021-11-12 13:28:50|44277.5|44257.5|44270|44250|44279.6|44259.6|44265|44245|17
1636723740000|2021-11-12 13:29:00|44272.1|44252.1|44275|44255|44277.1|44257.1|44272.1|44252.1|15
1636723750000|2021-11-12 13:29:10|44277.1|44257.1|44267.5|44247.5|44277.1|44257.1|44267.5|44247.5|10
1636723760000|2021-11-12 13:29:20|44269.6|44249.6|44260|44240|44269.6|44249.6|44257.5|44237.5|10
1636723770000|2021-11-12 13:29:30|44257.5|44237.5|44255|44235|44262.1|44242.1|44253|44233|47
1636723780000|2021-11-12 13:29:40|44257.1|44237.1|44244.1|44224.1|44257.1|44237.1|44244.1|44224.1|8
1636723790000|2021-11-12 13:29:50|44244.6|44224.6|44243.4|44223.4|44244.6|44224.6|44241.6|44221.6|25
1636723800000|2021-11-12 13:30:00|44247.5|44227.5|44254.1|44234.1|44261.6|44241.6|44247.5|44227.5|50
1636723810000|2021-11-12 13:30:10|44250|44230|44249.6|44229.6|44250|44230|44247.1|44227.1|14
1636723820000|2021-11-12 13:30:20|44249.1|44229.1|44237.1|44217.1|44249.1|44229.1|44237.1|44217.1|21
1636723830000|2021-11-12 13:30:30|44234.6|44214.6|44224.6|44204.6|44234.6|44214.6|44224.6|44204.6|20
1636723840000|2021-11-12 13:30:40|44232.5|44212.5|44227.5|44207.5|44232.5|44212.5|44227.1|44207.1|16
1636723850000|2021-11-12 13:30:50|44229.6|44209.6|44231.6|44211.6|44234.6|44214.6|44229.6|44209.6|5
1636723860000|2021-11-12 13:31:00|44232.1|44212.1|44236.6|44216.6|44249.6|44229.6|44232.1|44212.1|18
1636723870000|2021-11-12 13:31:10|44234.1|44214.1|44222.5|44202.5|44234.1|44214.1|44222.1|44202.1|12
1636723880000|2021-11-12 13:31:20|44224.6|44204.6|44214.6|44194.6|44227.1|44207.1|44214.6|44194.6|16
1636723890000|2021-11-12 13:31:30|44214.1|44194.1|44212.1|44192.1|44217.1|44197.1|44212.1|44192.1|6
1636723900000|2021-11-12 13:31:40|44202.1|44182.1|44199.6|44179.6|44204.6|44184.6|44197.1|44177.1|26
1636723910000|2021-11-12 13:31:50|44202.1|44182.1|44204.6|44184.6|44207.5|44187.5|44199.6|44179.6|6
1636723920000|2021-11-12 13:32:00|44205|44185|44197.5|44177.5|44214.6|44194.6|44197.5|44177.5|11
1636723930000|2021-11-12 13:32:10|44197.1|44177.1|44200|44180|44200|44180|44194.6|44174.6|12
1636723940000|2021-11-12 13:32:20|44202.1|44182.1|44184.6|44164.6|44204.6|44184.6|44184.6|44164.6|31
1636723950000|2021-11-12 13:32:30|44180|44160|44174.6|44154.6|44182.1|44162.1|44174.6|44154.6|23
1636723960000|2021-11-12 13:32:40|44174.1|44154.1|44159.1|44139.1|44176.6|44156.6|44159.1|44139.1|18
1636723970000|2021-11-12 13:32:50|44159.6|44139.6|44167.1|44147.1|44169.6|44149.6|44155|44135|15
1636723980000|2021-11-12 13:33:00|44166.2|44146.2|44147.1|44127.1|44166.2|44146.2|44147.1|44127.1|18
1636723990000|2021-11-12 13:33:10|44149.1|44129.1|44132.5|44112.5|44155|44135|44130|44110|23
1636724000000|2021-11-12 13:33:20|44135|44115|44115|44095|44135|44115|44115|44095|33
1636724010000|2021-11-12 13:33:30|44117.5|44097.5|44132.1|44112.1|44132.1|44112.1|44117.5|44097.5|20
1636724020000|2021-11-12 13:33:40|44134.6|44114.6|44137.5|44117.5|44137.5|44117.5|44134.6|44114.6|12
1636724030000|2021-11-12 13:33:50|44132.1|44112.1|44122.5|44102.5|44132.1|44112.1|44122.5|44102.5|12
1636724040000|2021-11-12 13:34:00|44122.1|44102.1|44097.5|44077.5|44130|44110|44097.1|44077.1|37
1636724050000|2021-11-12 13:34:10|44095.5|44075.5|44092.5|44072.5|44097.5|44077.5|44087.5|44067.5|8
1636724060000|2021-11-12 13:34:20|44097.5|44077.5|44107.1|44087.1|44107.5|44087.5|44097.5|44077.5|7
1636724070000|2021-11-12 13:34:30|44107.5|44087.5|44112.1|44092.1|44112.5|44092.5|44107.1|44087.1|9
1636724080000|2021-11-12 13:34:40|44112.5|44092.5|44111.6|44091.6|44112.5|44092.5|44109.6|44089.6|8
1636724090000|2021-11-12 13:34:50|44109.6|44089.6|44092.5|44072.5|44109.6|44089.6|44087.5|44067.5|28
1636724100000|2021-11-12 13:35:00|44092.1|44072.1|44090|44070|44097.5|44077.5|44087.1|44067.1|32
1636724110000|2021-11-12 13:35:10|44095|44075|44117.1|44097.1|44117.1|44097.1|44095|44075|6
1636724120000|2021-11-12 13:35:20|44117.5|44097.5|44107.5|44087.5|44117.5|44097.5|44105|44085|13
1636724130000|2021-11-12 13:35:30|44105|44085|44119.6|44099.6|44119.6|44099.6|44105|44085|14
1636724140000|2021-11-12 13:35:40|44121.6|44101.6|44117.5|44097.5|44124.1|44104.1|44117.5|44097.5|47
1636724150000|2021-11-12 13:35:50|44122.9|44102.9|44122.9|44102.9|44127.9|44107.9|44122.9|44102.9|249
1636724160000|2021-11-12 13:36:00|44122.5|44102.5|44095.4|44075.4|44122.5|44102.5|44093.4|44073.4|15
1636724170000|2021-11-12 13:36:10|44093.4|44073.4|44093.4|44073.4|44098.4|44078.4|44093.4|44073.4|8
1636724180000|2021-11-12 13:36:20|44095.4|44075.4|44102.9|44082.9|44103.4|44083.4|44095.4|44075.4|6
1636724190000|2021-11-12 13:36:30|44102.5|44082.5|44102.9|44082.9|44102.9|44082.9|44102.5|44082.5|3
1636724200000|2021-11-12 13:36:40|44105.4|44085.4|44113.4|44093.4|44117.9|44097.9|44100.9|44080.9|7
1636724210000|2021-11-12 13:36:50|44115.4|44095.4|44120.4|44100.4|44120.4|44100.4|44113.4|44093.4|5
1636724220000|2021-11-12 13:37:00|44120.9|44100.9|44120.4|44100.4|44130.9|44110.9|44117.9|44097.9|25
1636724230000|2021-11-12 13:37:10|44122.9|44102.9|44112.9|44092.9|44125.4|44105.4|44112.9|44092.9|2
1636724240000|2021-11-12 13:37:20|44112.5|44092.5|44112.9|44092.9|44112.9|44092.9|44107.9|44087.9|3
1636724250000|2021-11-12 13:37:30|44112.5|44092.5|44104.6|44084.6|44112.5|44092.5|44104.6|44084.6|4
1636724260000|2021-11-12 13:37:40|44105|44085|44098.4|44078.4|44105.4|44085.4|44098.4|44078.4|3
1636724270000|2021-11-12 13:37:50|44100.4|44080.4|44108.4|44088.4|44108.4|44088.4|44100.4|44080.4|6
1636724280000|2021-11-12 13:38:00|44113.4|44093.4|44113.4|44093.4|44113.4|44093.4|44110.4|44090.4|4
1636724290000|2021-11-12 13:38:10|44115.4|44095.4|44115|44095|44118.4|44098.4|44112.5|44092.5|9
1636724300000|2021-11-12 13:38:20|44112.9|44092.9|44109.6|44089.6|44112.9|44092.9|44109.6|44089.6|7
1636724310000|2021-11-12 13:38:30|44109.1|44089.1|44097.1|44077.1|44109.6|44089.6|44097.1|44077.1|8
1636724320000|2021-11-12 13:38:40|44096.6|44076.6|44099.6|44079.6|44099.6|44079.6|44094.6|44074.6|11
1636724330000|2021-11-12 13:38:50|44097.5|44077.5|44094.6|44074.6|44099.6|44079.6|44094.6|44074.6|7
1636724340000|2021-11-12 13:39:00|44092.5|44072.5|44092.5|44072.5|44094.6|44074.6|44092.1|44072.1|5
1636724350000|2021-11-12 13:39:10|44092.1|44072.1|44099.6|44079.6|44104.6|44084.6|44092.1|44072.1|16
1636724360000|2021-11-12 13:39:20|44097.5|44077.5|44094.6|44074.6|44097.5|44077.5|44079.6|44059.6|17
1636724370000|2021-11-12 13:39:30|44092.5|44072.5|44091.6|44071.6|44092.5|44072.5|44089.6|44069.6|10
1636724380000|2021-11-12 13:39:40|44093.7|44073.7|44091.6|44071.6|44094.1|44074.1|44091.6|44071.6|2
1636724390000|2021-11-12 13:39:50|44084.6|44064.6|44084.6|44064.6|44084.6|44064.6|44082.1|44062.1|2
1636724400000|2021-11-12 13:40:00|44087.1|44067.1|44092.1|44072.1|44092.1|44072.1|44087.1|44067.1|2
1636724410000|2021-11-12 13:40:10|44092.9|44072.9|44107.1|44087.1|44109.6|44089.6|44092.9|44072.9|16
1636724420000|2021-11-12 13:40:20|44104.6|44084.6|44097.1|44077.1|44104.6|44084.6|44097.1|44077.1|5
1636724430000|2021-11-12 13:40:30|44094.6|44074.6|44089.6|44069.6|44094.6|44074.6|44089.6|44069.6|7
1636724440000|2021-11-12 13:40:40|44087.5|44067.5|44084.1|44064.1|44087.5|44067.5|44084.1|44064.1|5
1636724450000|2021-11-12 13:40:50|44081.6|44061.6|44082.1|44062.1|44082.5|44062.5|44077.1|44057.1|12
1636724460000|2021-11-12 13:41:00|44080|44060|44077.5|44057.5|44080|44060|44077.1|44057.1|9
1636724470000|2021-11-12 13:41:10|44080|44060|44082.1|44062.1|44082.1|44062.1|44080|44060|3
1636724480000|2021-11-12 13:41:20|44081.6|44061.6|44081.6|44061.6|44081.6|44061.6|44081.6|44061.6|9
1636724490000|2021-11-12 13:41:30|44086.6|44066.6|44093.7|44073.7|44094.1|44074.1|44086.6|44066.6|3
1636724500000|2021-11-12 13:41:40|44096.2|44076.2|44061.2|44041.2|44096.2|44076.2|44054.6|44034.6|23
1636724510000|2021-11-12 13:41:50|44059.1|44039.1|44043.7|44023.7|44068.2|44048.2|44041.2|44021.2|38
1636724520000|2021-11-12 13:42:00|44041.6|44021.6|44046.2|44026.2|44046.2|44026.2|44041.2|44021.2|25
1636724530000|2021-11-12 13:42:10|44049.1|44029.1|44076.6|44056.6|44076.6|44056.6|44049.1|44029.1|12
1636724540000|2021-11-12 13:42:20|44077.1|44057.1|44076.6|44056.6|44081.6|44061.6|44076.6|44056.6|7
1636724550000|2021-11-12 13:42:30|44079.6|44059.6|44081.6|44061.6|44086.2|44066.2|44079.6|44059.6|3
1636724560000|2021-11-12 13:42:40|44086.2|44066.2|44081.6|44061.6|44091.2|44071.2|44081.6|44061.6|9
1636724570000|2021-11-12 13:42:50|44081.2|44061.2|44073.7|44053.7|44081.2|44061.2|44073.7|44053.7|9
1636724580000|2021-11-12 13:43:00|44074.1|44054.1|44071.6|44051.6|44074.1|44054.1|44066.6|44046.6|4
1636724590000|2021-11-12 13:43:10|44072.1|44052.1|44086.6|44066.6|44086.6|44066.6|44072.1|44052.1|6
1636724600000|2021-11-12 13:43:20|44084.1|44064.1|44084.1|44064.1|44084.1|44064.1|44084.1|44064.1|5
1636724610000|2021-11-12 13:43:30|44083.7|44063.7|44081.2|44061.2|44084.1|44064.1|44081.2|44061.2|2
1636724620000|2021-11-12 13:43:40|44076.6|44056.6|44071.6|44051.6|44076.6|44056.6|44071.6|44051.6|5
1636724630000|2021-11-12 13:43:50|44071.2|44051.2|44068.7|44048.7|44071.2|44051.2|44066.2|44046.2|12
1636724640000|2021-11-12 13:44:00|44066.6|44046.6|44068.7|44048.7|44068.7|44048.7|44063.7|44043.7|1
1636724650000|2021-11-12 13:44:10|44069.1|44049.1|44079.1|44059.1|44079.1|44059.1|44069.1|44049.1|3
1636724660000|2021-11-12 13:44:20|44081.6|44061.6|44084.1|44064.1|44084.1|44064.1|44081.6|44061.6|4
1636724670000|2021-11-12 13:44:30|44086.6|44066.6|44086.6|44066.6|44089.6|44069.6|44086.6|44066.6|10
1636724680000|2021-11-12 13:44:40|44089.1|44069.1|44083.2|44063.2|44089.6|44069.6|44083.2|44063.2|2
1636724690000|2021-11-12 13:44:50|44083.7|44063.7|44083.7|44063.7|44083.7|44063.7|44081.6|44061.6|3
1636724700000|2021-11-12 13:45:00|44086.2|44066.2|44098.7|44078.7|44106.2|44086.2|44086.2|44066.2|18
1636724710000|2021-11-12 13:45:10|44099.1|44079.1|44101.6|44081.6|44104.1|44084.1|44097.1|44077.1|25
1636724720000|2021-11-12 13:45:20|44102.1|44082.1|44111.6|44091.6|44114.1|44094.1|44102.1|44082.1|12
1636724730000|2021-11-12 13:45:30|44109.6|44089.6|44128.7|44108.7|44133.7|44113.7|44109.1|44089.1|17
1636724740000|2021-11-12 13:45:40|44128.2|44108.2|44130.7|44110.7|44130.7|44110.7|44126.2|44106.2|7
1636724750000|2021-11-12 13:45:50|44128.7|44108.7|44133.7|44113.7|44133.7|44113.7|44128.7|44108.7|12
1636724760000|2021-11-12 13:46:00|44131.6|44111.6|44126.2|44106.2|44131.6|44111.6|44123.7|44103.7|19
1636724770000|2021-11-12 13:46:10|44123.7|44103.7|44116.6|44096.6|44123.7|44103.7|44103.7|44083.7|14
1636724780000|2021-11-12 13:46:20|44113.7|44093.7|44111.6|44091.6|44113.7|44093.7|44111.6|44091.6|5
1636724790000|2021-11-12 13:46:30|44110.7|44090.7|44106.2|44086.2|44110.7|44090.7|44106.2|44086.2|9
1636724800000|2021-11-12 13:46:40|44108.7|44088.7|44108.7|44088.7|44111.2|44091.2|44106.2|44086.2|6
1636724810000|2021-11-12 13:46:50|44109.1|44089.1|44096.2|44076.2|44111.6|44091.6|44095.7|44075.7|10
1636724820000|2021-11-12 13:47:00|44096.6|44076.6|44096.6|44076.6|44096.6|44076.6|44096.6|44076.6|2
1636724830000|2021-11-12 13:47:10|44097.1|44077.1|44108.7|44088.7|44109.1|44089.1|44097.1|44077.1|5
1636724840000|2021-11-12 13:47:20|44109.6|44089.6|44109.6|44089.6|44109.6|44089.6|44109.6|44089.6|0
1636724850000|2021-11-12 13:47:30|44113.7|44093.7|44116.2|44096.2|44116.2|44096.2|44113.7|44093.7|5
1636724860000|2021-11-12 13:47:40|44119.1|44099.1|44121.6|44101.6|44122.1|44102.1|44119.1|44099.1|10
1636724870000|2021-11-12 13:47:50|44124.1|44104.1|44118.7|44098.7|44128.2|44108.2|44118.2|44098.2|13
1636724880000|2021-11-12 13:48:00|44121.2|44101.2|44110.7|44090.7|44121.2|44101.2|44110.7|44090.7|8
1636724890000|2021-11-12 13:48:10|44111.2|44091.2|44116.2|44096.2|44116.2|44096.2|44111.2|44091.2|4
1636724900000|2021-11-12 13:48:20|44116.6|44096.6|44123.7|44103.7|44123.7|44103.7|44116.6|44096.6|2
1636724910000|2021-11-12 13:48:30|||||||||18
1636724920000|2021-11-12 13:48:40|44125.7|44105.7|44128.7|44108.7|44128.7|44108.7|44125.7|44105.7|7
1636724930000|2021-11-12 13:48:50|||||||||5
1636724940000|2021-11-12 13:49:00|44128.2|44108.2|44147.8|44127.8|44147.8|44127.8|44128.2|44108.2|15
1636724950000|2021-11-12 13:49:10|44147.3|44127.3|44125.3|44105.3|44153.2|44133.2|44125.3|44105.3|34
1636724960000|2021-11-12 13:49:20|44124.8|44104.8|44130.7|44110.7|44130.7|44110.7|44124.8|44104.8|3
1636724970000|2021-11-12 13:49:30|44130.3|44110.3|44140.3|44120.3|44140.3|44120.3|44130.3|44110.3|2
1636724980000|2021-11-12 13:49:40|44137.8|44117.8|44137.8|44117.8|44137.8|44117.8|44137.8|44117.8|6
1636724990000|2021-11-12 13:49:50|44137.3|44117.3|44130.3|44110.3|44137.3|44117.3|44130.3|44110.3|6
1636725000000|2021-11-12 13:50:00|44130.7|44110.7|44140.3|44120.3|44140.3|44120.3|44130.7|44110.7|9
1636725010000|2021-11-12 13:50:10|44142.8|44122.8|44142.8|44122.8|44142.8|44122.8|44142.8|44122.8|1
1636725020000|2021-11-12 13:50:20|44143.2|44123.2|44159.8|44139.8|44159.8|44139.8|44143.2|44123.2|12
1636725030000|2021-11-12 13:50:30|44164.8|44144.8|44164.8|44144.8|44168.9|44148.9|44164.8|44144.8|4
1636725040000|2021-11-12 13:50:40|44162.8|44142.8|44147.8|44127.8|44162.8|44142.8|44147.8|44127.8|1
1636725050000|2021-11-12 13:50:50|44145.7|44125.7|44147.8|44127.8|44147.8|44127.8|44145.3|44125.3|10
1636725060000|2021-11-12 13:51:00|44145.3|44125.3|44132.8|44112.8|44145.3|44125.3|44132.8|44112.8|10
1636725070000|2021-11-12 13:51:10|44130.3|44110.3|44128.2|44108.2|44130.3|44110.3|44128.2|44108.2|0
1636725080000|2021-11-12 13:51:20|44130.3|44110.3|44128.2|44108.2|44130.3|44110.3|44128.2|44108.2|1
1636725090000|2021-11-12 13:51:30|44130.7|44110.7|44137.8|44117.8|44137.8|44117.8|44130.3|44110.3|3
1636725100000|2021-11-12 13:51:40|44138.2|44118.2|44140.7|44120.7|44140.7|44120.7|44137.8|44117.8|3
1636725110000|2021-11-12 13:51:50|44142.8|44122.8|44145.7|44125.7|44145.7|44125.7|44142.8|44122.8|9
1636725120000|2021-11-12 13:52:00|44147.8|44127.8|44145.3|44125.3|44152.8|44132.8|44145.3|44125.3|9
1636725130000|2021-11-12 13:52:10|44150.3|44130.3|44147.8|44127.8|44150.3|44130.3|44147.8|44127.8|6
1636725140000|2021-11-12 13:52:20|44137.8|44117.8|44135.3|44115.3|44137.8|44117.8|44130.3|44110.3|10
1636725150000|2021-11-12 13:52:30|44140.3|44120.3|44137.3|44117.3|44142.8|44122.8|44137.3|44117.3|8
1636725160000|2021-11-12 13:52:40|44137.8|44117.8|44132.8|44112.8|44137.8|44117.8|44132.8|44112.8|1
1636725170000|2021-11-12 13:52:50|44135.3|44115.3|44132.8|44112.8|44135.3|44115.3|44132.8|44112.8|0
1636725180000|2021-11-12 13:53:00|44132.3|44112.3|44140.7|44120.7|44140.7|44120.7|44130.3|44110.3|0
1636725190000|2021-11-12 13:53:10|44141.2|44121.2|44145.3|44125.3|44145.3|44125.3|44141.2|44121.2|2
1636725200000|2021-11-12 13:53:20|44142.8|44122.8|44142.8|44122.8|44145.3|44125.3|44142.8|44122.8|4
1636725210000|2021-11-12 13:53:30|||||||||1
1636725220000|2021-11-12 13:53:40|44144.8|44124.8|44147.8|44127.8|44147.8|44127.8|44144.8|44124.8|10
1636725230000|2021-11-12 13:53:50|44149.8|44129.8|44157.3|44137.3|44157.3|44137.3|44149.8|44129.8|3
1636725240000|2021-11-12 13:54:00|44157.8|44137.8|44162.8|44142.8|44162.8|44142.8|44157.8|44137.8|8
1636725250000|2021-11-12 13:54:10|44159.8|44139.8|44141.9|44121.9|44159.8|44139.8|44141.9|44121.9|27
1636725260000|2021-11-12 13:54:20|44139.8|44119.8|44139.8|44119.8|44139.8|44119.8|44139.8|44119.8|1
1636725270000|2021-11-12 13:54:30|44138.9|44118.9|44126.9|44106.9|44138.9|44118.9|44126.9|44106.9|6
1636725280000|2021-11-12 13:54:40|44119.4|44099.4|44116.9|44096.9|44119.8|44099.8|44116.9|44096.9|4
1636725290000|2021-11-12 13:54:50|44114.4|44094.4|44119.4|44099.4|44119.4|44099.4|44114.4|44094.4|8
1636725300000|2021-11-12 13:55:00|44119.8|44099.8|44114.8|44094.8|44119.8|44099.8|44114.8|44094.8|3
1636725310000|2021-11-12 13:55:10|44117.3|44097.3|44117.3|44097.3|44119.8|44099.8|44117.3|44097.3|3
1636725320000|2021-11-12 13:55:20|44119.4|44099.4|44119.4|44099.4|44119.4|44099.4|44117.3|44097.3|1
1636725330000|2021-11-12 13:55:30|44121.9|44101.9|44119.8|44099.8|44121.9|44101.9|44119.8|44099.8|2
1636725340000|2021-11-12 13:55:40|44121.9|44101.9|44121.9|44101.9|44124.4|44104.4|44121.9|44101.9|1
1636725350000|2021-11-12 13:55:50|44122.3|44102.3|44126.9|44106.9|44126.9|44106.9|44122.3|44102.3|1
1636725360000|2021-11-12 13:56:00|||||||||3
1636725370000|2021-11-12 13:56:10|44126|44106|44124.4|44104.4|44126|44106|44123.9|44103.9|8
1636725380000|2021-11-12 13:56:20|44126.9|44106.9|44123.9|44103.9|44126.9|44106.9|44123.9|44103.9|2
1636725390000|2021-11-12 13:56:30|44119.4|44099.4|44119.4|44099.4|44119.4|44099.4|44119.4|44099.4|2
1636725400000|2021-11-12 13:56:40|44117.3|44097.3|44119.4|44099.4|44121.9|44101.9|44117.3|44097.3|37
1636725410000|2021-11-12 13:56:50|44116.9|44096.9|44118.9|44098.9|44118.9|44098.9|44116.9|44096.9|21
1636725420000|2021-11-12 13:57:00|44121|44101|44123.9|44103.9|44123.9|44103.9|44121|44101|6
1636725430000|2021-11-12 13:57:10|44131.9|44111.9|44143|44123|44143|44123|44131.9|44111.9|10
1636725440000|2021-11-12 13:57:20|44141|44121|44136|44116|44141|44121|44136|44116|7
1636725450000|2021-11-12 13:57:30|44128.5|44108.5|44123.9|44103.9|44128.5|44108.5|44123.5|44103.5|1
1636725460000|2021-11-12 13:57:40|44123.5|44103.5|44121.4|44101.4|44123.5|44103.5|44121|44101|37
1636725470000|2021-11-12 13:57:50|44121|44101|44126.9|44106.9|44126.9|44106.9|44121|44101|1
1636725480000|2021-11-12 13:58:00|44127.3|44107.3|44126.9|44106.9|44129.4|44109.4|44126.9|44106.9|1
1636725490000|2021-11-12 13:58:10|44126.4|44106.4|44124.4|44104.4|44126.4|44106.4|44123.9|44103.9|5
1636725500000|2021-11-12 13:58:20|44121.4|44101.4|44116.9|44096.9|44121.4|44101.4|44116.9|44096.9|3
1636725510000|2021-11-12 13:58:30|44114.8|44094.8|44111.9|44091.9|44114.8|44094.8|44111.9|44091.9|10
1636725520000|2021-11-12 13:58:40|44108.9|44088.9|44094.4|44074.4|44108.9|44088.9|44094.4|44074.4|12
1636725530000|2021-11-12 13:58:50|44096.9|44076.9|44104.8|44084.8|44104.8|44084.8|44096.9|44076.9|11
1636725540000|2021-11-12 13:59:00|44104.4|44084.4|44106.9|44086.9|44106.9|44086.9|44102.3|44082.3|3
1636725550000|2021-11-12 13:59:10|44107.3|44087.3|44109.4|44089.4|44109.4|44089.4|44107.3|44087.3|4
1636725560000|2021-11-12 13:59:20|44111.4|44091.4|44112.3|44092.3|44119.4|44099.4|44111.4|44091.4|7
1636725570000|2021-11-12 13:59:30|44108.9|44088.9|44099.8|44079.8|44108.9|44088.9|44099.8|44079.8|1
1636725580000|2021-11-12 13:59:40|44099.4|44079.4|44101.9|44081.9|44101.9|44081.9|44099.4|44079.4|2
1636725590000|2021-11-12 13:59:50|44103.9|44083.9|44106.9|44086.9|44106.9|44086.9|44103.9|44083.9|5
1636725600000|2021-11-12 14:00:00|44106.4|44086.4|44117.3|44097.3|44117.3|44097.3|44106.4|44086.4|2
1636725610000|2021-11-12 14:00:10|44119.4|44099.4|44114.4|44094.4|44119.4|44099.4|44114.4|44094.4|5
1636725620000|2021-11-12 14:00:20|44113.9|44093.9|44108.5|44088.5|44113.9|44093.9|44108.5|44088.5|12
1636725630000|2021-11-12 14:00:30|44108.9|44088.9|44103.9|44083.9|44108.9|44088.9|44103.9|44083.9|7
1636725640000|2021-11-12 14:00:40|44101.9|44081.9|44101.9|44081.9|44101.9|44081.9|44101.9|44081.9|3
1636725650000|2021-11-12 14:00:50|44103.9|44083.9|44114.4|44094.4|44114.4|44094.4|44103.9|44083.9|2
1636725660000|2021-11-12 14:01:00|44116.4|44096.4|44129.8|44109.8|44129.8|44109.8|44116.4|44096.4|10
1636725670000|2021-11-12 14:01:10|44134.8|44114.8|44126.9|44106.9|44136.9|44116.9|44126.4|44106.4|7
1636725680000|2021-11-12 14:01:20|||||||||6
1636725690000|2021-11-12 14:01:30|44124.8|44104.8|44124.8|44104.8|44126.9|44106.9|44124.8|44104.8|1
1636725700000|2021-11-12 14:01:40|44126.9|44106.9|44136.9|44116.9|44136.9|44116.9|44126.9|44106.9|10
1636725710000|2021-11-12 14:01:50|44134.4|44114.4|44134.4|44114.4|44134.4|44114.4|44134.4|44114.4|3
1636725720000|2021-11-12 14:02:00|44132.3|44112.3|44126.9|44106.9|44132.3|44112.3|44119.4|44099.4|19
1636725730000|2021-11-12 14:02:10|44124.4|44104.4|44124.4|44104.4|44124.4|44104.4|44123.9|44103.9|6
1636725740000|2021-11-12 14:02:20|44124.8|44104.8|44124.8|44104.8|44124.8|44104.8|44124.8|44104.8|2
1636725750000|2021-11-12 14:02:30|44127.3|44107.3|44144.4|44124.4|44146.9|44126.9|44127.3|44107.3|11
1636725760000|2021-11-12 14:02:40|44143.9|44123.9|44149.4|44129.4|44149.4|44129.4|44141.4|44121.4|5
1636725770000|2021-11-12 14:02:50|44148.9|44128.9|44141.4|44121.4|44149.4|44129.4|44141.4|44121.4|10
1636725780000|2021-11-12 14:03:00|44139.4|44119.4|44146.9|44126.9|44147.3|44127.3|44131.9|44111.9|12
1636725790000|2021-11-12 14:03:10|||||||||3
1636725800000|2021-11-12 14:03:20|44151.4|44131.4|44166.4|44146.4|44166.4|44146.4|44151.4|44131.4|19
1636725810000|2021-11-12 14:03:30|44166.9|44146.9|44171.9|44151.9|44171.9|44151.9|44166.9|44146.9|11
1636725820000|2021-11-12 14:03:40|44174.4|44154.4|44184.4|44164.4|44184.4|44164.4|44174.4|44154.4|11
1636725830000|2021-11-12 14:03:50|44183.9|44163.9|44178.9|44158.9|44183.9|44163.9|44178.9|44158.9|18
1636725840000|2021-11-12 14:04:00|44178.5|44158.5|44179.4|44159.4|44181.9|44161.9|44176|44156|5
1636725850000|2021-11-12 14:04:10|44181.9|44161.9|44181.9|44161.9|44186.9|44166.9|44181.4|44161.4|12
1636725860000|2021-11-12 14:04:20|44178.9|44158.9|44182.3|44162.3|44182.3|44162.3|44176.9|44156.9|10
1636725870000|2021-11-12 14:04:30|44181.9|44161.9|44181.9|44161.9|44184.4|44164.4|44181.9|44161.9|3
1636725880000|2021-11-12 14:04:40|44178.9|44158.9|44171.9|44151.9|44178.9|44158.9|44169.8|44149.8|6
1636725890000|2021-11-12 14:04:50|44172.3|44152.3|44171.9|44151.9|44172.3|44152.3|44169.8|44149.8|8
1636725900000|2021-11-12 14:05:00|44171|44151|44171.4|44151.4|44171.4|44151.4|44166.9|44146.9|2
1636725910000|2021-11-12 14:05:10|44171.9|44151.9|44179.4|44159.4|44179.4|44159.4|44171.9|44151.9|3
1636725920000|2021-11-12 14:05:20|44177.3|44157.3|44189.4|44169.4|44189.4|44169.4|44177.3|44157.3|10
1636725930000|2021-11-12 14:05:30|44187.3|44167.3|44189.4|44169.4|44189.4|44169.4|44187.3|44167.3|3
1636725940000|2021-11-12 14:05:40|44189.8|44169.8|44189.4|44169.4|44193.9|44173.9|44189.4|44169.4|10
1636725950000|2021-11-12 14:05:50|||||||||5
1636725960000|2021-11-12 14:06:00|44186.9|44166.9|44184.4|44164.4|44186.9|44166.9|44184.4|44164.4|8
1636725970000|2021-11-12 14:06:10|44184.8|44164.8|44171.9|44151.9|44184.8|44164.8|44171.9|44151.9|12
1636725980000|2021-11-12 14:06:20|44169.8|44149.8|44166.4|44146.4|44169.8|44149.8|44161.9|44141.9|30
1636725990000|2021-11-12 14:06:30|44164.4|44144.4|44161.9|44141.9|44166.4|44146.4|44161.9|44141.9|12
1636726000000|2021-11-12 14:06:40|44163.9|44143.9|44176.9|44156.9|44176.9|44156.9|44163.9|44143.9|23
1636726010000|2021-11-12 14:06:50|44174.4|44154.4|44169.4|44149.4|44174.4|44154.4|44169.4|44149.4|9
1636726020000|2021-11-12 14:07:00|44166.9|44146.9|44159.8|44139.8|44167.3|44147.3|44159.8|44139.8|6
1636726030000|2021-11-12 14:07:10|44159.4|44139.4|44149.4|44129.4|44159.4|44139.4|44149.4|44129.4|7
1636726040000|2021-11-12 14:07:20|44151.9|44131.9|44149.8|44129.8|44151.9|44131.9|44149.4|44129.4|5
1636726050000|2021-11-12 14:07:30|44151.9|44131.9|44166.9|44146.9|44166.9|44146.9|44151.9|44131.9|5
1636726060000|2021-11-12 14:07:40|44169.8|44149.8|44164.4|44144.4|44171.9|44151.9|44164.4|44144.4|5
1636726070000|2021-11-12 14:07:50|44160.3|44140.3|44159.8|44139.8|44160.3|44140.3|44159.8|44139.8|1
1636726080000|2021-11-12 14:08:00|44159.4|44139.4|44158.9|44138.9|44159.4|44139.4|44158.9|44138.9|1
1636726090000|2021-11-12 14:08:10|||||||||2
1636726100000|2021-11-12 14:08:20|||||||||3
1636726110000|2021-11-12 14:08:30|44154.4|44134.4|44144.4|44124.4|44154.4|44134.4|44144.4|44124.4|8
1636726120000|2021-11-12 14:08:40|44141.9|44121.9|44141.9|44121.9|44141.9|44121.9|44141.9|44121.9|1
1636726130000|2021-11-12 14:08:50|44142.3|44122.3|44144.8|44124.8|44144.8|44124.8|44141.9|44121.9|5
1636726140000|2021-11-12 14:09:00|44146.9|44126.9|44162.3|44142.3|44162.3|44142.3|44146.9|44126.9|5
1636726150000|2021-11-12 14:09:10|44162.8|44142.8|44156.4|44136.4|44164.4|44144.4|44156.4|44136.4|9
1636726160000|2021-11-12 14:09:20|44151.9|44131.9|44151.4|44131.4|44151.9|44131.9|44151.4|44131.4|3
1636726170000|2021-11-12 14:09:30|44149.4|44129.4|44141.9|44121.9|44149.4|44129.4|44141.4|44121.4|2
1636726180000|2021-11-12 14:09:40|44144.4|44124.4|44139.8|44119.8|44144.4|44124.4|44136.9|44116.9|4
1636726190000|2021-11-12 14:09:50|44141.9|44121.9|44139.8|44119.8|44142.3|44122.3|44139.8|44119.8|4
1636726200000|2021-11-12 14:10:00|44139.4|44119.4|44136.4|44116.4|44139.4|44119.4|44136.4|44116.4|5
1636726210000|2021-11-12 14:10:10|44136.9|44116.9|44136.9|44116.9|44136.9|44116.9|44136.9|44116.9|2
1636726220000|2021-11-12 14:10:20|44136.4|44116.4|44136.9|44116.9|44136.9|44116.9|44136.4|44116.4|2
1636726230000|2021-11-12 14:10:30|44133.9|44113.9|44133.9|44113.9|44133.9|44113.9|44133.9|44113.9|2
1636726240000|2021-11-12 14:10:40|44131.4|44111.4|44131.9|44111.9|44131.9|44111.9|44129.8|44109.8|12
1636726250000|2021-11-12 14:10:50|44126.9|44106.9|44126.9|44106.9|44131.9|44111.9|44126.9|44106.9|9
1636726260000|2021-11-12 14:11:00|44131.9|44111.9|44137.3|44117.3|44137.3|44117.3|44126.9|44106.9|2
1636726270000|2021-11-12 14:11:10|44146.9|44126.9|44146.9|44126.9|44151.9|44131.9|44146.9|44126.9|7
1636726280000|2021-11-12 14:11:20|44147.3|44127.3|44149.4|44129.4|44149.4|44129.4|44147.3|44127.3|4
1636726290000|2021-11-12 14:11:30|44146.9|44126.9|44146.9|44126.9|44146.9|44126.9|44146.9|44126.9|2
1636726310000|2021-11-12 14:11:50|44142.3|44122.3|44144.8|44124.8|44144.8|44124.8|44142.3|44122.3|3
1636726320000|2021-11-12 14:12:00|44142.3|44122.3|44146.9|44126.9|44146.9|44126.9|44142.3|44122.3|2
1636726330000|2021-11-12 14:12:10|44149.4|44129.4|44146.9|44126.9|44149.4|44129.4|44146.9|44126.9|4
1636726340000|2021-11-12 14:12:20|44144.8|44124.8|44156.9|44136.9|44156.9|44136.9|44144.8|44124.8|7
1636726350000|2021-11-12 14:12:30|44158.9|44138.9|44156.9|44136.9|44158.9|44138.9|44156.9|44136.9|1
1636726360000|2021-11-12 14:12:40|44156.4|44136.4|44151.9|44131.9|44156.4|44136.4|44151.9|44131.9|2
1636726370000|2021-11-12 14:12:50|44153.9|44133.9|44151.9|44131.9|44153.9|44133.9|44151.9|44131.9|2
1636726380000|2021-11-12 14:13:00|44154.4|44134.4|44152.3|44132.3|44154.4|44134.4|44149.8|44129.8|5
1636726390000|2021-11-12 14:13:10|44151.9|44131.9|44154.8|44134.8|44155.3|44135.3|44151.9|44131.9|5
1636726400000|2021-11-12 14:13:20|44154.4|44134.4|44159.4|44139.4|44159.4|44139.4|44154.4|44134.4|6
1636726410000|2021-11-12 14:13:30|44161.9|44141.9|44161.9|44141.9|44161.9|44141.9|44159.4|44139.4|3
1636726420000|2021-11-12 14:13:40|44159.4|44139.4|44159.4|44139.4|44159.4|44139.4|44159.4|44139.4|4
1636726430000|2021-11-12 14:13:50|44159.8|44139.8|44161.9|44141.9|44161.9|44141.9|44159.8|44139.8|6
1636726440000|2021-11-12 14:14:00|44164.4|44144.4|44161.9|44141.9|44164.4|44144.4|44161.9|44141.9|3
1636726450000|2021-11-12 14:14:10|44161.4|44141.4|44159.4|44139.4|44161.4|44141.4|44157.3|44137.3|3
1636726460000|2021-11-12 14:14:20|||||||||2
1636726470000|2021-11-12 14:14:30|44158.9|44138.9|44159.4|44139.4|44162.3|44142.3|44158.9|44138.9|4
1636726480000|2021-11-12 14:14:40|44158.9|44138.9|44154.4|44134.4|44158.9|44138.9|44154.4|44134.4|6
1636726490000|2021-11-12 14:14:50|44149.4|44129.4|44146.9|44126.9|44149.4|44129.4|44146.9|44126.9|3
1636726500000|2021-11-12 14:15:00|44144.4|44124.4|44144.8|44124.8|44144.8|44124.8|44141.9|44121.9|9
1636726520000|2021-11-12 14:15:20|44147.3|44127.3|44154.4|44134.4|44154.4|44134.4|44147.3|44127.3|4
1636726530000|2021-11-12 14:15:30|44153.9|44133.9|44149.8|44129.8|44153.9|44133.9|44149.8|44129.8|3
1636726540000|2021-11-12 14:15:40|44146.9|44126.9|44144.4|44124.4|44146.9|44126.9|44141.9|44121.9|4
1636726550000|2021-11-12 14:15:50|44143.9|44123.9|44143.9|44123.9|44143.9|44123.9|44143.9|44123.9|1
1636726560000|2021-11-12 14:16:00|44144.4|44124.4|44146.9|44126.9|44146.9|44126.9|44143.9|44123.9|2
1636726570000|2021-11-12 14:16:10|44148.9|44128.9|44161.9|44141.9|44161.9|44141.9|44148.9|44128.9|6
1636726580000|2021-11-12 14:16:20|44159.4|44139.4|44159.4|44139.4|44159.4|44139.4|44159.4|44139.4|3
1636726590000|2021-11-12 14:16:30|44161.9|44141.9|44161.9|44141.9|44161.9|44141.9|44161.9|44141.9|3
1636726600000|2021-11-12 14:16:40|44159.4|44139.4|44161.9|44141.9|44163.9|44143.9|44159.4|44139.4|5
1636726610000|2021-11-12 14:16:50|44164.4|44144.4|44161.9|44141.9|44164.4|44144.4|44159.4|44139.4|1
1636726620000|2021-11-12 14:17:00|44164.4|44144.4|44161.9|44141.9|44164.4|44144.4|44159.4|44139.4|3
1636726630000|2021-11-12 14:17:10|44159.8|44139.8|44151.9|44131.9|44159.8|44139.8|44143.9|44123.9|27
1636726640000|2021-11-12 14:17:20|44153.9|44133.9|44163.5|44143.5|44163.5|44143.5|44153.9|44133.9|11
1636726650000|2021-11-12 14:17:30|44166|44146|44171|44151|44171.4|44151.4|44166|44146|8
1636726660000|2021-11-12 14:17:40|44168.9|44148.9|44168.9|44148.9|44168.9|44148.9|44168.9|44148.9|9
1636726670000|2021-11-12 14:17:50|44168.5|44148.5|44171|44151|44171|44151|44168.5|44148.5|14
1636726680000|2021-11-12 14:18:00|44171.4|44151.4|44171|44151|44171.4|44151.4|44171|44151|6
1636726690000|2021-11-12 14:18:10|44173.9|44153.9|44173.5|44153.5|44176.4|44156.4|44173.5|44153.5|8
1636726700000|2021-11-12 14:18:20|44173.9|44153.9|44176|44156|44176|44156|44173.9|44153.9|5
1636726710000|2021-11-12 14:18:30|44181.4|44161.4|44178.5|44158.5|44181.4|44161.4|44178.5|44158.5|6
1636726720000|2021-11-12 14:18:40|44176.4|44156.4|44173|44153|44176.4|44156.4|44173|44153|6
1636726730000|2021-11-12 14:18:50|44173.5|44153.5|44178.5|44158.5|44178.9|44158.9|44173.5|44153.5|7
1636726740000|2021-11-12 14:19:00|44181|44161|44193.9|44173.9|44193.9|44173.9|44181|44161|21
1636726750000|2021-11-12 14:19:10|44194.4|44174.4|44193.5|44173.5|44194.4|44174.4|44193|44173|3
1636726760000|2021-11-12 14:19:20|44191|44171|44188.9|44168.9|44193.5|44173.5|44188.9|44168.9|4
1636726770000|2021-11-12 14:19:30|44188.5|44168.5|44181|44161|44193|44173|44181|44161|9
1636726780000|2021-11-12 14:19:40|44183.5|44163.5|44188.5|44168.5|44188.5|44168.5|44183.5|44163.5|6
1636726790000|2021-11-12 14:19:50|44186.4|44166.4|44201|44181|44201|44181|44183.9|44163.9|27
1636726800000|2021-11-12 14:20:00|44200.5|44180.5|44198|44178|44200.5|44180.5|44196|44176|10
1636726810000|2021-11-12 14:20:10|44196|44176|44196|44176|44196|44176|44193.5|44173.5|9
1636726820000|2021-11-12 14:20:20|44201|44181|44201|44181|44201|44181|44198.5|44178.5|5
1636726830000|2021-11-12 14:20:30|44198.9|44178.9|44201|44181|44201|44181|44198.5|44178.5|6
1636726840000|2021-11-12 14:20:40|44203.5|44183.5|44203.5|44183.5|44203.5|44183.5|44203.5|44183.5|3
1636726850000|2021-11-12 14:20:50|44206|44186|44206|44186|44206|44186|44203.5|44183.5|9
1636726860000|2021-11-12 14:21:00|||||||||1
1636726870000|2021-11-12 14:21:10|44208.5|44188.5|44193.5|44173.5|44208.5|44188.5|44193.5|44173.5|14
1636726880000|2021-11-12 14:21:20|||||||||3
1636726890000|2021-11-12 14:21:30|44193|44173|44191|44171|44193|44173|44188.5|44168.5|5
1636726900000|2021-11-12 14:21:40|44190.5|44170.5|44183.5|44163.5|44191|44171|44183.5|44163.5|7
1636726910000|2021-11-12 14:21:50|44178.5|44158.5|44186.4|44166.4|44186.4|44166.4|44178.5|44158.5|3
1636726920000|2021-11-12 14:22:00|44188.5|44168.5|44188.5|44168.5|44188.5|44168.5|44186|44166|2
1636726930000|2021-11-12 14:22:10|44188.9|44168.9|44193.5|44173.5|44196|44176|44188.9|44168.9|4
1636726940000|2021-11-12 14:22:20|44193|44173|44201|44181|44201|44181|44193|44173|8
1636726950000|2021-11-12 14:22:30|44200.5|44180.5|44198|44178|44200.5|44180.5|44198|44178|1
1636726960000|2021-11-12 14:22:40|44198.5|44178.5|44201|44181|44201|44181|44198.5|44178.5|4
1636726970000|2021-11-12 14:22:50|44198.9|44178.9|44203.5|44183.5|44203.5|44183.5|44198.9|44178.9|7
1636726980000|2021-11-12 14:23:00|44203.9|44183.9|44208.9|44188.9|44208.9|44188.9|44203.9|44183.9|5
1636726990000|2021-11-12 14:23:10|44208.5|44188.5|44205.1|44185.1|44208.5|44188.5|44205.1|44185.1|11
1636727000000|2021-11-12 14:23:20|44204.6|44184.6|44206|44186|44206|44186|44198|44178|8
1636727010000|2021-11-12 14:23:30|44203.5|44183.5|44208.5|44188.5|44208.5|44188.5|44203.5|44183.5|9
1636727020000|2021-11-12 14:23:40|44211|44191|44211|44191|44211|44191|44208.9|44188.9|5
1636727030000|2021-11-12 14:23:50|44213|44193|44231.9|44211.9|44231.9|44211.9|44213|44193|21
1636727040000|2021-11-12 14:24:00|44231.4|44211.4|44234.4|44214.4|44234.4|44214.4|44231.4|44211.4|19
1636727050000|2021-11-12 14:24:10|44231.9|44211.9|44233.5|44213.5|44236.4|44216.4|44231.9|44211.9|9
1636727060000|2021-11-12 14:24:20|44231|44211|44223.5|44203.5|44231|44211|44223.5|44203.5|15
1636727070000|2021-11-12 14:24:30|44226|44206|44226|44206|44230.5|44210.5|44223.5|44203.5|5
1636727080000|2021-11-12 14:24:40|44223.5|44203.5|44223.9|44203.9|44226|44206|44223.5|44203.5|2
1636727090000|2021-11-12 14:24:50|44223.5|44203.5|44223.5|44203.5|44223.9|44203.9|44218.5|44198.5|11
1636727100000|2021-11-12 14:25:00|44221|44201|44221|44201|44223.5|44203.5|44218.5|44198.5|5
1636727110000|2021-11-12 14:25:10|44220.5|44200.5|44221|44201|44221|44201|44218.5|44198.5|2
1636727120000|2021-11-12 14:25:20|44218.5|44198.5|44218|44198|44218.5|44198.5|44216|44196|5
1636727130000|2021-11-12 14:25:30|44218.5|44198.5|44193.5|44173.5|44218.5|44198.5|44193.5|44173.5|18
1636727140000|2021-11-12 14:25:40|44193.9|44173.9|44196.9|44176.9|44196.9|44176.9|44193.9|44173.9|3
1636727150000|2021-11-12 14:25:50|44199.4|44179.4|44201.9|44181.9|44201.9|44181.9|44199.4|44179.4|4
1636727160000|2021-11-12 14:26:00|44203.9|44183.9|44206.4|44186.4|44206.4|44186.4|44203.9|44183.9|5
1636727170000|2021-11-12 14:26:10|44207.3|44187.3|44196|44176|44207.3|44187.3|44196|44176|8
1636727180000|2021-11-12 14:26:20|44191|44171|44193.5|44173.5|44193.5|44173.5|44191|44171|2
1636727190000|2021-11-12 14:26:30|44191|44171|44183.5|44163.5|44191|44171|44183.5|44163.5|5
1636727200000|2021-11-12 14:26:40|44181|44161|44186|44166|44186|44166|44181|44161|3
1636727210000|2021-11-12 14:26:50|44183.9|44163.9|44188.9|44168.9|44188.9|44168.9|44183.9|44163.9|4
1636727220000|2021-11-12 14:27:00|44188.5|44168.5|44181.4|44161.4|44188.9|44168.9|44181.4|44161.4|7
1636727230000|2021-11-12 14:27:10|44181|44161|44176|44156|44181|44161|44176|44156|5
1636727240000|2021-11-12 14:27:20|44175.5|44155.5|44163.9|44143.9|44175.5|44155.5|44163.9|44143.9|16
1636727250000|2021-11-12 14:27:30|44166.4|44146.4|44166|44146|44171.4|44151.4|44166|44146|17
1636727260000|2021-11-12 14:27:40|44166.4|44146.4|44168.5|44148.5|44168.5|44148.5|44166.4|44146.4|1
1636727270000|2021-11-12 14:27:50|44171|44151|44171|44151|44171|44151|44168.5|44148.5|3
1636727280000|2021-11-12 14:28:00|44170.5|44150.5|44173.9|44153.9|44173.9|44153.9|44168.5|44148.5|7
1636727290000|2021-11-12 14:28:10|44176.4|44156.4|44173.5|44153.5|44176.4|44156.4|44173|44153|10
1636727300000|2021-11-12 14:28:20|44171|44151|44168.9|44148.9|44171|44151|44168.9|44148.9|3
1636727310000|2021-11-12 14:28:30|44171.4|44151.4|44168.5|44148.5|44171.4|44151.4|44168.5|44148.5|5
1636727320000|2021-11-12 14:28:40|44168.9|44148.9|44163.9|44143.9|44168.9|44148.9|44163.9|44143.9|8
1636727330000|2021-11-12 14:28:50|44161.4|44141.4|44161.4|44141.4|44161.4|44141.4|44161.4|44141.4|7
1636727340000|2021-11-12 14:29:00|44158.5|44138.5|44151|44131|44161.4|44141.4|44151|44131|21
1636727350000|2021-11-12 14:29:10|44148.5|44128.5|44133.5|44113.5|44148.5|44128.5|44131|44111|21
1636727360000|2021-11-12 14:29:20|44136|44116|44136|44116|44136|44116|44136|44116|2
1636727370000|2021-11-12 14:29:30|44133.5|44113.5|44141.4|44121.4|44141.4|44121.4|44133.5|44113.5|17
1636727380000|2021-11-12 14:29:40|44141|44121|44138.9|44118.9|44141|44121|44138.9|44118.9|6
1636727390000|2021-11-12 14:29:50|44141.4|44121.4|44138.9|44118.9|44141.4|44121.4|44136|44116|7
1636727400000|2021-11-12 14:30:00|44141.4|44121.4|44143.9|44123.9|44146.4|44126.4|44136.4|44116.4|25
1636727410000|2021-11-12 14:30:10|44141.4|44121.4|44138.9|44118.9|44141.4|44121.4|44138.9|44118.9|3
1636727420000|2021-11-12 14:30:20|44139.4|44119.4|44143.5|44123.5|44146.4|44126.4|44139.4|44119.4|6
1636727430000|2021-11-12 14:30:30|44141.4|44121.4|44153.9|44133.9|44153.9|44133.9|44141.4|44121.4|11
1636727440000|2021-11-12 14:30:40|44153.5|44133.5|44148.9|44128.9|44153.9|44133.9|44148.9|44128.9|1
1636727450000|2021-11-12 14:30:50|44148.5|44128.5|44138.9|44118.9|44148.5|44128.5|44136.4|44116.4|25
1636727460000|2021-11-12 14:31:00|44138.5|44118.5|44139.4|44119.4|44139.4|44119.4|44133.9|44113.9|16
1636727470000|2021-11-12 14:31:10|44138.9|44118.9|44136.4|44116.4|44138.9|44118.9|44133.9|44113.9|12
1636727480000|2021-11-12 14:31:20|44133.9|44113.9|44141.9|44121.9|44141.9|44121.9|44133.5|44113.5|11
1636727490000|2021-11-12 14:31:30|44141.4|44121.4|44158.9|44138.9|44158.9|44138.9|44141|44121|6
1636727500000|2021-11-12 14:31:40|44158.5|44138.5|44146|44126|44161|44141|44146|44126|12
1636727510000|2021-11-12 14:31:50|44141.4|44121.4|44138.9|44118.9|44141.4|44121.4|44138.9|44118.9|7
1636727520000|2021-11-12 14:32:00|44138.5|44118.5|44146.4|44126.4|44146.4|44126.4|44136.4|44116.4|15
1636727530000|2021-11-12 14:32:10|44148.9|44128.9|44155.5|44135.5|44155.5|44135.5|44148.9|44128.9|6
1636727540000|2021-11-12 14:32:20|44156|44136|44155.5|44135.5|44158.5|44138.5|44155.5|44135.5|51
1636727550000|2021-11-12 14:32:30|44153|44133|44153|44133|44155.5|44135.5|44153|44133|3
1636727560000|2021-11-12 14:32:40|44155.5|44135.5|44168|44148|44168|44148|44155.5|44135.5|22
1636727570000|2021-11-12 14:32:50|44170.1|44150.1|44176.2|44156.2|44176.2|44156.2|44170.1|44150.1|35
1636727580000|2021-11-12 14:33:00|44174.2|44154.2|44177.1|44157.1|44177.1|44157.1|44172.1|44152.1|18
1636727590000|2021-11-12 14:33:10|44179.6|44159.6|44201.7|44181.7|44204.2|44184.2|44179.6|44159.6|13
1636727600000|2021-11-12 14:33:20|44202.1|44182.1|44209.6|44189.6|44209.6|44189.6|44202.1|44182.1|9
1636727610000|2021-11-12 14:33:30|44210.1|44190.1|44214.6|44194.6|44214.6|44194.6|44210.1|44190.1|11
1636727620000|2021-11-12 14:33:40|44212.1|44192.1|44212.6|44192.6|44212.6|44192.6|44212.1|44192.1|8
1636727630000|2021-11-12 14:33:50|44215.1|44195.1|44219.2|44199.2|44219.2|44199.2|44214.6|44194.6|11
1636727640000|2021-11-12 14:34:00|44219.6|44199.6|44229.6|44209.6|44229.6|44209.6|44219.6|44199.6|20
1636727650000|2021-11-12 14:34:10|44230.1|44210.1|44226.7|44206.7|44230.1|44210.1|44221.7|44201.7|15
1636727660000|2021-11-12 14:34:20|44224.6|44204.6|44227.1|44207.1|44227.1|44207.1|44222.1|44202.1|9
1636727670000|2021-11-12 14:34:30|44226.7|44206.7|44234.2|44214.2|44236.2|44216.2|44226.7|44206.7|9
1636727680000|2021-11-12 14:34:40|44232.1|44212.1|44217.1|44197.1|44232.1|44212.1|44212.1|44192.1|11
1636727690000|2021-11-12 14:34:50|44219.2|44199.2|44209.2|44189.2|44219.2|44199.2|44209.2|44189.2|5
1636727700000|2021-11-12 14:35:00|44206.7|44186.7|44212.1|44192.1|44216.2|44196.2|44204.2|44184.2|9
1636727710000|2021-11-12 14:35:10|44214.2|44194.2|44222.1|44202.1|44224.2|44204.2|44214.2|44194.2|6
1636727720000|2021-11-12 14:35:20|44224.2|44204.2|44207.1|44187.1|44231.7|44211.7|44207.1|44187.1|12
1636727730000|2021-11-12 14:35:30|44205.1|44185.1|44201.7|44181.7|44205.1|44185.1|44197.1|44177.1|5
1636727740000|2021-11-12 14:35:40|44202.1|44182.1|44216.7|44196.7|44217.1|44197.1|44202.1|44182.1|12
1636727750000|2021-11-12 14:35:50|44214.2|44194.2|44221.7|44201.7|44222.1|44202.1|44214.2|44194.2|10
1636727760000|2021-11-12 14:36:00|44223.7|44203.7|44236.7|44216.7|44239.2|44219.2|44221.7|44201.7|11
1636727770000|2021-11-12 14:36:10|44237.1|44217.1|44226.7|44206.7|44237.1|44217.1|44226.7|44206.7|8
1636727780000|2021-11-12 14:36:20|44226.2|44206.2|44214.6|44194.6|44226.2|44206.2|44214.6|44194.6|16
1636727790000|2021-11-12 14:36:30|44211.7|44191.7|44214.2|44194.2|44214.6|44194.6|44211.7|44191.7|6
1636727800000|2021-11-12 14:36:40|44216.7|44196.7|44217.1|44197.1|44221.7|44201.7|44216.7|44196.7|8
1636727810000|2021-11-12 14:36:50|44216.7|44196.7|44197.1|44177.1|44217.1|44197.1|44197.1|44177.1|5
1636727820000|2021-11-12 14:37:00|44196.7|44176.7|44194.2|44174.2|44196.7|44176.7|44187.6|44167.6|9
1636727830000|2021-11-12 14:37:10|44192.1|44172.1|44192.1|44172.1|44209.6|44189.6|44191.7|44171.7|19
1636727840000|2021-11-12 14:37:20|44191.7|44171.7|44192.1|44172.1|44192.1|44172.1|44182.1|44162.1|18
1636727850000|2021-11-12 14:37:30|44196.7|44176.7|44204.2|44184.2|44204.2|44184.2|44196.7|44176.7|6
1636727860000|2021-11-12 14:37:40|44206.7|44186.7|44203.7|44183.7|44207.1|44187.1|44203.7|44183.7|9
1636727870000|2021-11-12 14:37:50|44206.2|44186.2|44204.2|44184.2|44206.2|44186.2|44203.7|44183.7|3
1636727880000|2021-11-12 14:38:00|44206.7|44186.7|44202.1|44182.1|44207.6|44187.6|44202.1|44182.1|11
1636727890000|2021-11-12 14:38:10|44202.6|44182.6|44216.7|44196.7|44216.7|44196.7|44202.6|44182.6|4
1636727900000|2021-11-12 14:38:20|44214.6|44194.6|44207.1|44187.1|44214.6|44194.6|44207.1|44187.1|15
1636727910000|2021-11-12 14:38:30|44206.7|44186.7|44202.1|44182.1|44206.7|44186.7|44201.7|44181.7|7
1636727920000|2021-11-12 14:38:40|44204.2|44184.2|44202.1|44182.1|44206.7|44186.7|44202.1|44182.1|5
1636727930000|2021-11-12 14:38:50|44201.7|44181.7|44201.7|44181.7|44207.1|44187.1|44201.7|44181.7|12
1636727940000|2021-11-12 14:39:00|44202.1|44182.1|44219.2|44199.2|44227.1|44207.1|44202.1|44182.1|33
1636727950000|2021-11-12 14:39:10|44221.2|44201.2|44211.7|44191.7|44227.6|44207.6|44211.7|44191.7|16
1636727960000|2021-11-12 14:39:20|44209.6|44189.6|44211.7|44191.7|44211.7|44191.7|44202.6|44182.6|6
1636727970000|2021-11-12 14:39:30|44224.2|44204.2|44204.6|44184.6|44224.6|44204.6|44204.6|44184.6|17
1636727980000|2021-11-12 14:39:40|44202.1|44182.1|44202.1|44182.1|44206.7|44186.7|44201.7|44181.7|12
1636727990000|2021-11-12 14:39:50|44201.7|44181.7|44199.2|44179.2|44202.6|44182.6|44199.2|44179.2|5
1636728000000|2021-11-12 14:40:00|44201.7|44181.7|44205.1|44185.1|44205.1|44185.1|44199.6|44179.6|23
1636728010000|2021-11-12 14:40:10|44204.6|44184.6|44211.7|44191.7|44212.1|44192.1|44204.6|44184.6|60
1636728020000|2021-11-12 14:40:20|44209.6|44189.6|44217.6|44197.6|44217.6|44197.6|44202.1|44182.1|19
1636728030000|2021-11-12 14:40:30|44215.1|44195.1|44212.1|44192.1|44215.1|44195.1|44212.1|44192.1|9
1636728040000|2021-11-12 14:40:40|44212.6|44192.6|44222.6|44202.6|44222.6|44202.6|44212.1|44192.1|8
1636728050000|2021-11-12 14:40:50|44223|44203|44238|44218|44238|44218|44222.6|44202.6|15
1636728060000|2021-11-12 14:41:00|44240.1|44220.1|44241|44221|44241|44221|44240.1|44220.1|8
1636728070000|2021-11-12 14:41:10|44247.6|44227.6|44237.6|44217.6|44250.1|44230.1|44237.6|44217.6|16
1636728080000|2021-11-12 14:41:20|44235.5|44215.5|44232.6|44212.6|44235.5|44215.5|44232.6|44212.6|7
1636728090000|2021-11-12 14:41:30|44230.5|44210.5|44228|44208|44230.5|44210.5|44225.1|44205.1|11
1636728100000|2021-11-12 14:41:40|44232.1|44212.1|44233|44213|44235.1|44215.1|44232.1|44212.1|11
1636728110000|2021-11-12 14:41:50|44232.6|44212.6|44238|44218|44238|44218|44230.5|44210.5|9
1636728120000|2021-11-12 14:42:00|44240.1|44220.1|44247.1|44227.1|44247.6|44227.6|44240.1|44220.1|8
1636728130000|2021-11-12 14:42:10|44245.1|44225.1|44244.6|44224.6|44245.1|44225.1|44244.6|44224.6|0
1636728140000|2021-11-12 14:42:20|44237.6|44217.6|44237.6|44217.6|44237.6|44217.6|44237.1|44217.1|1
1636728150000|2021-11-12 14:42:30|44234.6|44214.6|44230.5|44210.5|44237.6|44217.6|44230.5|44210.5|8
1636728160000|2021-11-12 14:42:40|44232.6|44212.6|44233|44213|44235.1|44215.1|44230.5|44210.5|0
1636728170000|2021-11-12 14:42:50|44232.1|44212.1|44230.1|44210.1|44232.1|44212.1|44228|44208|1
1636728180000|2021-11-12 14:43:00|44228|44208|44242.1|44222.1|44242.1|44222.1|44228|44208|6
1636728190000|2021-11-12 14:43:10|44244.2|44224.2|44245.1|44225.1|44245.1|44225.1|44242.6|44222.6|3
1636728200000|2021-11-12 14:43:20|44244.6|44224.6|44237.1|44217.1|44247.6|44227.6|44237.1|44217.1|11
1636728210000|2021-11-12 14:43:30|44234.6|44214.6|44229.6|44209.6|44235.1|44215.1|44229.6|44209.6|9
1636728220000|2021-11-12 14:43:40|44230.1|44210.1|44232.6|44212.6|44235.1|44215.1|44230.1|44210.1|3
1636728230000|2021-11-12 14:43:50|44234.6|44214.6|44230.5|44210.5|44235.1|44215.1|44230.5|44210.5|9
1636728240000|2021-11-12 14:44:00|44232.6|44212.6|44233|44213|44235.1|44215.1|44232.6|44212.6|8
1636728250000|2021-11-12 14:44:10|44232.6|44212.6|44227.6|44207.6|44234.6|44214.6|44227.6|44207.6|16
1636728260000|2021-11-12 14:44:20|44232.6|44212.6|44237.1|44217.1|44240.1|44220.1|44232.6|44212.6|10
1636728270000|2021-11-12 14:44:30|44240.1|44220.1|44240.5|44220.5|44240.5|44220.5|44240.1|44220.1|3
1636728280000|2021-11-12 14:44:40|44239.6|44219.6|44235.5|44215.5|44239.6|44219.6|44233.5|44213.5|9
1636728290000|2021-11-12 14:44:50|44233.5|44213.5|44233|44213|44233.5|44213.5|44228|44208|2
1636728300000|2021-11-12 14:45:00|44235.1|44215.1|44228.5|44208.5|44235.1|44215.1|44228.5|44208.5|4
1636728310000|2021-11-12 14:45:10|44228|44208|44225.5|44205.5|44230.5|44210.5|44225.5|44205.5|2
1636728320000|2021-11-12 14:45:20|44228|44208|44250.1|44230.1|44252.1|44232.1|44228|44208|38
1636728330000|2021-11-12 14:45:30|44250.5|44230.5|44252.6|44232.6|44252.6|44232.6|44250.5|44230.5|7
1636728340000|2021-11-12 14:45:40|44255.5|44235.5|44272.6|44252.6|44273|44253|44255.5|44235.5|43
1636728350000|2021-11-12 14:45:50|44268|44248|44263|44243|44268|44248|44260.5|44240.5|19
1636728360000|2021-11-12 14:46:00|44265.5|44245.5|44272.6|44252.6|44275.1|44255.1|44262.6|44242.6|26
1636728370000|2021-11-12 14:46:10|44272.1|44252.1|44272.6|44252.6|44272.6|44252.6|44272.1|44252.1|9
1636728380000|2021-11-12 14:46:20|44272.1|44252.1|44262.6|44242.6|44272.1|44252.1|44262.6|44242.6|6
1636728390000|2021-11-12 14:46:30|44263|44243|44270.5|44250.5|44270.5|44250.5|44263|44243|16
1636728400000|2021-11-12 14:46:40|44268|44248|44268|44248|44270.1|44250.1|44265.5|44245.5|10
1636728410000|2021-11-12 14:46:50|44265.5|44245.5|44265.5|44245.5|44265.5|44245.5|44260.1|44240.1|43
1636728420000|2021-11-12 14:47:00|44266|44246|44270.1|44250.1|44272.6|44252.6|44266|44246|9
1636728430000|2021-11-12 14:47:10|44272.1|44252.1|44257.6|44237.6|44272.6|44252.6|44257.1|44237.1|20
1636728440000|2021-11-12 14:47:20|44257.1|44237.1|44246.4|44226.4|44257.6|44237.6|44240.1|44220.1|29
1636728450000|2021-11-12 14:47:30|44248.5|44228.5|44265.5|44245.5|44266|44246|44248.5|44228.5|24
1636728460000|2021-11-12 14:47:40|44266|44246|44268|44248|44268.5|44248.5|44266|44246|5
1636728470000|2021-11-12 14:47:50|44268.5|44248.5|44265.5|44245.5|44272.6|44252.6|44265.5|44245.5|20
1636728480000|2021-11-12 14:48:00|44263.5|44243.5|44272.6|44252.6|44272.6|44252.6|44258|44238|38
1636728490000|2021-11-12 14:48:10|44268|44248|44267.6|44247.6|44268|44248|44267.6|44247.6|10
1636728500000|2021-11-12 14:48:20|44270.1|44250.1|44280.1|44260.1|44280.5|44260.5|44267.6|44247.6|22
1636728510000|2021-11-12 14:48:30|44277.6|44257.6|44277.6|44257.6|44277.6|44257.6|44277.6|44257.6|10
1636728520000|2021-11-12 14:48:40|44277.1|44257.1|44268|44248|44277.1|44257.1|44263|44243|25
1636728530000|2021-11-12 14:48:50|44267.1|44247.1|44273|44253|44273|44253|44263|44243|10
1636728540000|2021-11-12 14:49:00|44278|44258|44280.5|44260.5|44280.5|44260.5|44277.6|44257.6|16
1636728550000|2021-11-12 14:49:10|44277.6|44257.6|44263|44243|44277.6|44257.6|44263|44243|17
1636728560000|2021-11-12 14:49:20|44265.1|44245.1|44267.6|44247.6|44267.6|44247.6|44263|44243|11
1636728570000|2021-11-12 14:49:30|44268|44248|44272.6|44252.6|44272.6|44252.6|44268|44248|1
1636728580000|2021-11-12 14:49:40|44273|44253|44275.5|44255.5|44278|44258|44273|44253|15
1636728590000|2021-11-12 14:49:50|44276|44256|44273|44253|44276|44256|44273|44253|3
1636728600000|2021-11-12 14:50:00|44272.6|44252.6|44273|44253|44277.6|44257.6|44272.6|44252.6|7
1636728610000|2021-11-12 14:50:10|44273.5|44253.5|44265.1|44245.1|44275.5|44255.5|44265.1|44245.1|13
1636728620000|2021-11-12 14:50:20|44262.6|44242.6|44262.6|44242.6|44262.6|44242.6|44256|44236|3
1636728630000|2021-11-12 14:50:30|44263|44243|44262.6|44242.6|44263|44243|44262.1|44242.1|11
1636728640000|2021-11-12 14:50:40|44258|44238|44257.6|44237.6|44258|44238|44257.6|44237.6|7
1636728650000|2021-11-12 14:50:50|44258|44238|44253|44233|44258|44238|44253|44233|2
1636728660000|2021-11-12 14:51:00|44255.1|44235.1|44267.6|44247.6|44268|44248|44253|44233|6
1636728670000|2021-11-12 14:51:10|44263|44243|44267.6|44247.6|44267.6|44247.6|44263|44243|8
1636728680000|2021-11-12 14:51:20|44268|44248|44267.6|44247.6|44270.5|44250.5|44265.5|44245.5|6
1636728690000|2021-11-12 14:51:30|44265.5|44245.5|44268|44248|44270.5|44250.5|44265.5|44245.5|3
1636728700000|2021-11-12 14:51:40|44267.6|44247.6|44263|44243|44268|44248|44263|44243|2
1636728710000|2021-11-12 14:51:50|44262.6|44242.6|44255.5|44235.5|44263|44243|44255.5|44235.5|3
1636728720000|2021-11-12 14:52:00|44257.6|44237.6|44255.5|44235.5|44260.5|44240.5|44255.5|44235.5|15
1636728730000|2021-11-12 14:52:10|44257.6|44237.6|44258|44238|44258|44238|44255.5|44235.5|10
1636728740000|2021-11-12 14:52:20|44255.5|44235.5|44253|44233|44258|44238|44253|44233|1
1636728750000|2021-11-12 14:52:30|44250.5|44230.5|44229.6|44209.6|44250.5|44230.5|44227.1|44207.1|37
1636728760000|2021-11-12 14:52:40|44230.1|44210.1|44242.6|44222.6|44242.6|44222.6|44230.1|44210.1|16
1636728770000|2021-11-12 14:52:50|44240.5|44220.5|44233|44213|44240.5|44220.5|44233|44213|4
1636728780000|2021-11-12 14:53:00|44235.5|44215.5|44235.5|44215.5|44235.5|44215.5|44230.5|44210.5|6
1636728790000|2021-11-12 14:53:10|44237.6|44217.6|44240.5|44220.5|44242.6|44222.6|44237.6|44217.6|8
1636728800000|2021-11-12 14:53:20|44242.6|44222.6|44243|44223|44243|44223|44240.5|44220.5|3
1636728810000|2021-11-12 14:53:30|44245.1|44225.1|44243|44223|44250.1|44230.1|44243|44223|12
1636728820000|2021-11-12 14:53:40|44242.6|44222.6|44235.1|44215.1|44242.6|44222.6|44233|44213|7
1636728830000|2021-11-12 14:53:50|44233|44213|44232.6|44212.6|44237.1|44217.1|44232.6|44212.6|14
1636728840000|2021-11-12 14:54:00|44233|44213|44237.6|44217.6|44237.6|44217.6|44230.5|44210.5|6
1636728850000|2021-11-12 14:54:10|44235.1|44215.1|44232.6|44212.6|44235.1|44215.1|44232.6|44212.6|6
1636728860000|2021-11-12 14:54:20|44230.1|44210.1|44218.5|44198.5|44230.1|44210.1|44218.5|44198.5|8
1636728870000|2021-11-12 14:54:30|44218|44198|44225.5|44205.5|44225.5|44205.5|44218|44198|8
1636728880000|2021-11-12 14:54:40|44228|44208|44232.6|44212.6|44232.6|44212.6|44227.6|44207.6|15
1636728890000|2021-11-12 14:54:50|44233|44213|44239.6|44219.6|44239.6|44219.6|44233|44213|5
1636728900000|2021-11-12 14:55:00|44237.6|44217.6|44211.4|44191.4|44237.6|44217.6|44211.4|44191.4|24
1636728910000|2021-11-12 14:55:10|44213.5|44193.5|44213.9|44193.9|44213.9|44193.9|44211.4|44191.4|12
1636728920000|2021-11-12 14:55:20|44213.5|44193.5|44213.9|44193.9|44218.5|44198.5|44211.4|44191.4|7
1636728930000|2021-11-12 14:55:30|44213.5|44193.5|44211.4|44191.4|44218.5|44198.5|44211.4|44191.4|8
1636728940000|2021-11-12 14:55:40|44209.3|44189.3|44201.4|44181.4|44211.4|44191.4|44201.4|44181.4|27
1636728950000|2021-11-12 14:55:50|44203.5|44183.5|44218.9|44198.9|44218.9|44198.9|44203.5|44183.5|17
1636728960000|2021-11-12 14:56:00|44219.8|44199.8|44226.8|44206.8|44228.5|44208.5|44219.8|44199.8|7
1636728970000|2021-11-12 14:56:10|44226.4|44206.4|44223.5|44203.5|44226.8|44206.8|44223.5|44203.5|7
1636728980000|2021-11-12 14:56:20|44221.4|44201.4|44225.5|44205.5|44225.5|44205.5|44218.5|44198.5|6
1636728990000|2021-11-12 14:56:30|44223.5|44203.5|44221.4|44201.4|44225.5|44205.5|44221.4|44201.4|5
1636729000000|2021-11-12 14:56:40|44223.5|44203.5|44226|44206|44226|44206|44223.5|44203.5|8
1636729010000|2021-11-12 14:56:50|44228.9|44208.9|44231.4|44211.4|44233.9|44213.9|44228.9|44208.9|9
1636729020000|2021-11-12 14:57:00|44233.5|44213.5|44214.3|44194.3|44233.5|44213.5|44214.3|44194.3|3
1636729030000|2021-11-12 14:57:10|44211.4|44191.4|44208.9|44188.9|44211.4|44191.4|44208.9|44188.9|4
1636729040000|2021-11-12 14:57:20|44211|44191|44213.5|44193.5|44213.5|44193.5|44208.9|44188.9|10
1636729050000|2021-11-12 14:57:30|44211.4|44191.4|44213.9|44193.9|44213.9|44193.9|44211.4|44191.4|6
1636729060000|2021-11-12 14:57:40|44213.5|44193.5|44211.4|44191.4|44213.9|44193.9|44211.4|44191.4|4
1636729070000|2021-11-12 14:57:50|44213.9|44193.9|44213.9|44193.9|44213.9|44193.9|44213.9|44193.9|0
1636729080000|2021-11-12 14:58:00|44211.4|44191.4|44216.4|44196.4|44216.4|44196.4|44211.4|44191.4|10
1636729090000|2021-11-12 14:58:10|44218.5|44198.5|44193.9|44173.9|44218.5|44198.5|44193.9|44173.9|19
1636729100000|2021-11-12 14:58:20|44198.9|44178.9|44216|44196|44216|44196|44198.9|44178.9|221
1636729110000|2021-11-12 14:58:30|44213.9|44193.9|44216.4|44196.4|44216.4|44196.4|44213.9|44193.9|1
1636729120000|2021-11-12 14:58:40|44216.8|44196.8|44219.3|44199.3|44219.3|44199.3|44216.8|44196.8|4
1636729130000|2021-11-12 14:58:50|44221.4|44201.4|44218.9|44198.9|44221.4|44201.4|44216.8|44196.8|1
1636729140000|2021-11-12 14:59:00|44219.3|44199.3|44221.4|44201.4|44221.4|44201.4|44214.8|44194.8|47
1636729150000|2021-11-12 14:59:10|44221.8|44201.8|44221.4|44201.4|44221.8|44201.8|44221.4|44201.4|8
1636729160000|2021-11-12 14:59:20|44223.9|44203.9|44223.9|44203.9|44223.9|44203.9|44223.9|44203.9|8
1636729170000|2021-11-12 14:59:30|44226|44206|44226|44206|44226|44206|44226|44206|6
1636729180000|2021-11-12 14:59:40|44228.9|44208.9|44223.9|44203.9|44228.9|44208.9|44223.9|44203.9|5
1636729190000|2021-11-12 14:59:50|44223.5|44203.5|44209.8|44189.8|44223.5|44203.5|44209.8|44189.8|5
1636729200000|2021-11-12 15:00:00|44211.8|44191.8|44238.9|44218.9|44239.3|44219.3|44209.8|44189.8|30
1636729210000|2021-11-12 15:00:10|44238.5|44218.5|44238.9|44218.9|44238.9|44218.9|44236.4|44216.4|7
1636729220000|2021-11-12 15:00:20|44241|44221|44250.5|44230.5|44251|44231|44241|44221|11
1636729230000|2021-11-12 15:00:30|44248|44228|44248|44228|44248|44228|44245.5|44225.5|6
1636729240000|2021-11-12 15:00:40|44253|44233|44247.6|44227.6|44255.1|44235.1|44247.1|44227.1|16
1636729250000|2021-11-12 15:00:50|44245.5|44225.5|44247.6|44227.6|44250.5|44230.5|44243|44223|5
1636729260000|2021-11-12 15:01:00|44245.1|44225.1|44230.1|44210.1|44245.5|44225.5|44223|44203|23
1636729270000|2021-11-12 15:01:10|44228|44208|44223.5|44203.5|44228|44208|44223.5|44203.5|8
1636729280000|2021-11-12 15:01:20|44223.9|44203.9|44227.6|44207.6|44227.6|44207.6|44223|44203|12
1636729290000|2021-11-12 15:01:30|44228|44208|44247.1|44227.1|44247.1|44227.1|44228|44208|5
1636729300000|2021-11-12 15:01:40|44247.6|44227.6|44250.5|44230.5|44253.5|44233.5|44245.1|44225.1|7
1636729310000|2021-11-12 15:01:50|44253|44233|44245.5|44225.5|44253|44233|44245.1|44225.1|7
1636729320000|2021-11-12 15:02:00|44245.1|44225.1|44250.1|44230.1|44250.1|44230.1|44243|44223|10
1636729330000|2021-11-12 15:02:10|44250.5|44230.5|44257.6|44237.6|44257.6|44237.6|44250.5|44230.5|4
1636729340000|2021-11-12 15:02:20|44259.6|44239.6|44252.6|44232.6|44259.6|44239.6|44252.6|44232.6|2
1636729350000|2021-11-12 15:02:30|44248|44228|44239.6|44219.6|44248|44228|44239.6|44219.6|107
1636729360000|2021-11-12 15:02:40|44242.1|44222.1|44252.1|44232.1|44252.1|44232.1|44242.1|44222.1|11
1636729370000|2021-11-12 15:02:50|44252.6|44232.6|44256.7|44236.7|44256.7|44236.7|44252.1|44232.1|12
1636729380000|2021-11-12 15:03:00|44257.1|44237.1|44264.2|44244.2|44266.2|44246.2|44256.7|44236.7|5
1636729390000|2021-11-12 15:03:10|44261.7|44241.7|44259.2|44239.2|44261.7|44241.7|44259.2|44239.2|10
1636729400000|2021-11-12 15:03:20|44261.2|44241.2|44261.2|44241.2|44266.7|44246.7|44261.2|44241.2|9
1636729410000|2021-11-12 15:03:30|44259.2|44239.2|44262.1|44242.1|44264.2|44244.2|44259.2|44239.2|5
1636729420000|2021-11-12 15:03:40|44261.7|44241.7|44246.7|44226.7|44261.7|44241.7|44246.7|44226.7|39
1636729430000|2021-11-12 15:03:50|44246.2|44226.2|44254.2|44234.2|44254.2|44234.2|44246.2|44226.2|6
1636729440000|2021-11-12 15:04:00|44256.7|44236.7|44261.2|44241.2|44261.2|44241.2|44256.7|44236.7|10
1636729450000|2021-11-12 15:04:10|44261.7|44241.7|44272.1|44252.1|44273.7|44253.7|44261.7|44241.7|14
1636729460000|2021-11-12 15:04:20|44274.6|44254.6|44276.7|44256.7|44276.7|44256.7|44274.6|44254.6|1
1636729470000|2021-11-12 15:04:30|44277.1|44257.1|44277.1|44257.1|44277.1|44257.1|44277.1|44257.1|3
1636729480000|2021-11-12 15:04:40|44279.2|44259.2|44277.1|44257.1|44281.7|44261.7|44276.7|44256.7|8
1636729490000|2021-11-12 15:04:50|44281.2|44261.2|44264.6|44244.6|44281.2|44261.2|44259.6|44239.6|19
1636729500000|2021-11-12 15:05:00|44262.1|44242.1|44257.1|44237.1|44262.1|44242.1|44257.1|44237.1|4
1636729510000|2021-11-12 15:05:10|44259.6|44239.6|44262.1|44242.1|44262.1|44242.1|44257.1|44237.1|14
1636729520000|2021-11-12 15:05:20|44262.6|44242.6|44264.2|44244.2|44264.6|44244.6|44262.6|44242.6|7
1636729530000|2021-11-12 15:05:30|44264.6|44244.6|44262.1|44242.1|44266.7|44246.7|44262.1|44242.1|5
1636729540000|2021-11-12 15:05:40|44264.6|44244.6|44254.6|44234.6|44267.1|44247.1|44254.6|44234.6|4
1636729550000|2021-11-12 15:05:50|44257.1|44237.1|44259.6|44239.6|44259.6|44239.6|44257.1|44237.1|3
1636729560000|2021-11-12 15:06:00|44256.7|44236.7|44247.1|44227.1|44257.1|44237.1|44247.1|44227.1|12
1636729570000|2021-11-12 15:06:10|44245.1|44225.1|44239.6|44219.6|44245.1|44225.1|44237.1|44217.1|5
1636729580000|2021-11-12 15:06:20|44241.7|44221.7|44242.1|44222.1|44242.1|44222.1|44239.6|44219.6|8
1636729590000|2021-11-12 15:06:30|44241.7|44221.7|44239.6|44219.6|44241.7|44221.7|44239.6|44219.6|1
1636729600000|2021-11-12 15:06:40|44237.1|44217.1|44239.2|44219.2|44239.2|44219.2|44237.1|44217.1|2
1636729610000|2021-11-12 15:06:50|44241.7|44221.7|44242.1|44222.1|44242.1|44222.1|44241.7|44221.7|8
1636729620000|2021-11-12 15:07:00|44241.7|44221.7|44239.6|44219.6|44241.7|44221.7|44237.1|44217.1|8
1636729630000|2021-11-12 15:07:10|44241.7|44221.7|44237.1|44217.1|44242.1|44222.1|44237.1|44217.1|4
1636729640000|2021-11-12 15:07:20|44236.7|44216.7|44234.2|44214.2|44236.7|44216.7|44232.1|44212.1|12
1636729650000|2021-11-12 15:07:30|44237.1|44217.1|44237.1|44217.1|44239.2|44219.2|44237.1|44217.1|4
1636729660000|2021-11-12 15:07:40|44237.6|44217.6|44236.7|44216.7|44239.6|44219.6|44236.7|44216.7|2
1636729670000|2021-11-12 15:07:50|44224.6|44204.6|44219.6|44199.6|44224.6|44204.6|44219.6|44199.6|7
1636729680000|2021-11-12 15:08:00|44221.7|44201.7|44222.1|44202.1|44222.1|44202.1|44219.6|44199.6|6
1636729690000|2021-11-12 15:08:10|44221.7|44201.7|44224.6|44204.6|44226.7|44206.7|44221.7|44201.7|7
1636729700000|2021-11-12 15:08:20|44226.7|44206.7|44229.6|44209.6|44231.7|44211.7|44226.7|44206.7|11
1636729710000|2021-11-12 15:08:30|44231.7|44211.7|44217.6|44197.6|44231.7|44211.7|44217.6|44197.6|19
1636729720000|2021-11-12 15:08:40|44215.1|44195.1|44214.6|44194.6|44217.1|44197.1|44212.6|44192.6|29
1636729730000|2021-11-12 15:08:50|44216.7|44196.7|44219.6|44199.6|44219.6|44199.6|44214.6|44194.6|11
1636729740000|2021-11-12 15:09:00|44220.1|44200.1|44227.1|44207.1|44231.7|44211.7|44219.6|44199.6|10
1636729750000|2021-11-12 15:09:10|44226.7|44206.7|44236.7|44216.7|44236.7|44216.7|44226.7|44206.7|10
1636729760000|2021-11-12 15:09:20|44237.1|44217.1|44239.6|44219.6|44239.6|44219.6|44237.1|44217.1|10
1636729770000|2021-11-12 15:09:30|44242.1|44222.1|44238.7|44218.7|44247.1|44227.1|44238.7|44218.7|6
1636729780000|2021-11-12 15:09:40|44236.7|44216.7|44234.6|44214.6|44236.7|44216.7|44234.6|44214.6|12
1636729790000|2021-11-12 15:09:50|44232.1|44212.1|44241.2|44221.2|44241.2|44221.2|44232.1|44212.1|17
1636729800000|2021-11-12 15:10:00|44241.7|44221.7|44237.1|44217.1|44241.7|44221.7|44236.7|44216.7|4
1636729810000|2021-11-12 15:10:10|44236.7|44216.7|44236.7|44216.7|44237.1|44217.1|44236.7|44216.7|2
1636729820000|2021-11-12 15:10:20|44237.1|44217.1|44229.6|44209.6|44241.7|44221.7|44229.6|44209.6|7
1636729830000|2021-11-12 15:10:30|44227.1|44207.1|44229.6|44209.6|44229.6|44209.6|44227.1|44207.1|5
1636729840000|2021-11-12 15:10:40|44229.2|44209.2|44224.6|44204.6|44229.2|44209.2|44224.6|44204.6|4
1636729850000|2021-11-12 15:10:50|44227.1|44207.1|44214.6|44194.6|44229.6|44209.6|44214.6|44194.6|11
1636729860000|2021-11-12 15:11:00|44217.1|44197.1|44217.1|44197.1|44219.6|44199.6|44217.1|44197.1|4
1636729870000|2021-11-12 15:11:10|44214.6|44194.6|44217.1|44197.1|44219.6|44199.6|44214.6|44194.6|1
1636729880000|2021-11-12 15:11:20|44219.6|44199.6|44212.1|44192.1|44219.6|44199.6|44212.1|44192.1|3
1636729890000|2021-11-12 15:11:30|44211.7|44191.7|44199.2|44179.2|44211.7|44191.7|44197.1|44177.1|3
1636729900000|2021-11-12 15:11:40|44201.7|44181.7|44202.1|44182.1|44202.1|44182.1|44197.1|44177.1|7
1636729910000|2021-11-12 15:11:50|44204.2|44184.2|44206.7|44186.7|44206.7|44186.7|44202.1|44182.1|4
1636729920000|2021-11-12 15:12:00|44204.6|44184.6|44207.1|44187.1|44209.2|44189.2|44202.1|44182.1|5
1636729930000|2021-11-12 15:12:10|44206.7|44186.7|44214.2|44194.2|44214.2|44194.2|44206.7|44186.7|33
1636729940000|2021-11-12 15:12:20|44216.2|44196.2|44216.2|44196.2|44216.7|44196.7|44216.2|44196.2|14
1636729950000|2021-11-12 15:12:30|44216.7|44196.7|44217.1|44197.1|44217.1|44197.1|44216.7|44196.7|4
1636729960000|2021-11-12 15:12:40|||||||||1
1636729970000|2021-11-12 15:12:50|44212.1|44192.1|44181.7|44161.7|44212.1|44192.1|44179.6|44159.6|17
1636729980000|2021-11-12 15:13:00|44177.1|44157.1|44169.6|44149.6|44177.1|44157.1|44169.6|44149.6|6
1636729990000|2021-11-12 15:13:10|44171.7|44151.7|44172.1|44152.1|44172.1|44152.1|44167.1|44147.1|9
1636730000000|2021-11-12 15:13:20|44169.6|44149.6|44169.6|44149.6|44172.1|44152.1|44169.6|44149.6|6
1636730010000|2021-11-12 15:13:30|44172.1|44152.1|44179.6|44159.6|44182.1|44162.1|44172.1|44152.1|21
1636730020000|2021-11-12 15:13:40|44184.6|44164.6|44192.1|44172.1|44194.2|44174.2|44182.1|44162.1|12
1636730030000|2021-11-12 15:13:50|44191.7|44171.7|44196.7|44176.7|44198.7|44178.7|44189.2|44169.2|7
1636730040000|2021-11-12 15:14:00|44194.6|44174.6|44199.2|44179.2|44199.2|44179.2|44194.6|44174.6|3
1636730050000|2021-11-12 15:14:10|44201.2|44181.2|44231.7|44211.7|44231.7|44211.7|44199.2|44179.2|18
1636730060000|2021-11-12 15:14:20|44231.2|44211.2|44231.2|44211.2|44231.2|44211.2|44222.1|44202.1|11
1636730070000|2021-11-12 15:14:30|44234.2|44214.2|44242.1|44222.1|44242.1|44222.1|44234.2|44214.2|102
1636730080000|2021-11-12 15:14:40|44242.6|44222.6|44240.1|44220.1|44245.1|44225.1|44239.6|44219.6|6
1636730090000|2021-11-12 15:14:50|44242.6|44222.6|44242.6|44222.6|44242.6|44222.6|44242.6|44222.6|8
1636730100000|2021-11-12 15:15:00|44242.1|44222.1|44240.1|44220.1|44242.6|44222.6|44240.1|44220.1|10
1636730110000|2021-11-12 15:15:10|44237.6|44217.6|44237.6|44217.6|44239.6|44219.6|44234.6|44214.6|16
1636730120000|2021-11-12 15:15:20|44238|44218|44232.6|44212.6|44240.1|44220.1|44232.6|44212.6|5
1636730130000|2021-11-12 15:15:30|44233|44213|44237.1|44217.1|44237.6|44217.6|44228|44208|15
1636730140000|2021-11-12 15:15:40|44238|44218|44233|44213|44238|44218|44233|44213|14
1636730150000|2021-11-12 15:15:50|44233.4|44213.4|44245.1|44225.1|44245.1|44225.1|44233.4|44213.4|4
1636730160000|2021-11-12 15:16:00|44247.6|44227.6|44252.6|44232.6|44252.6|44232.6|44247.6|44227.6|4
1636730170000|2021-11-12 15:16:10|44253|44233|44255.1|44235.1|44255.1|44235.1|44252.6|44232.6|1
1636730180000|2021-11-12 15:16:20|44250.5|44230.5|44248|44228|44250.5|44230.5|44243|44223|11
1636730190000|2021-11-12 15:16:30|44253|44233|44255.9|44235.9|44255.9|44235.9|44253|44233|5
1636730200000|2021-11-12 15:16:40|44258|44238|44260.5|44240.5|44260.5|44240.5|44258|44238|7
1636730210000|2021-11-12 15:16:50|44260.9|44240.9|44265.1|44245.1|44265.5|44245.5|44260.9|44240.9|13
1636730220000|2021-11-12 15:17:00|44264.6|44244.6|44263|44243|44267.1|44247.1|44262.6|44242.6|9
1636730230000|2021-11-12 15:17:10|44267.6|44247.6|44262.6|44242.6|44267.6|44247.6|44262.6|44242.6|32
1636730240000|2021-11-12 15:17:20|44265.1|44245.1|44262.1|44242.1|44265.1|44245.1|44262.1|44242.1|7
1636730250000|2021-11-12 15:17:30|44262.6|44242.6|44267.1|44247.1|44267.1|44247.1|44262.6|44242.6|3
1636730260000|2021-11-12 15:17:40|44260.1|44240.1|44263|44243|44265.5|44245.5|44259.6|44239.6|6
1636730270000|2021-11-12 15:17:50|44265.5|44245.5|44268|44248|44268|44248|44265.1|44245.1|5
1636730280000|2021-11-12 15:18:00|44272.6|44252.6|44268|44248|44272.6|44252.6|44268|44248|13
1636730290000|2021-11-12 15:18:10|44270.1|44250.1|44272.6|44252.6|44272.6|44252.6|44267.6|44247.6|9
1636730300000|2021-11-12 15:18:20|44273|44253|44275.5|44255.5|44275.5|44255.5|44272.6|44252.6|6
1636730310000|2021-11-12 15:18:30|44277.6|44257.6|44278|44258|44282.6|44262.6|44277.6|44257.6|15
1636730320000|2021-11-12 15:18:40|44282.1|44262.1|44280.1|44260.1|44282.1|44262.1|44277.6|44257.6|4
1636730330000|2021-11-12 15:18:50|44282.1|44262.1|44278|44258|44284.6|44264.6|44273.4|44253.4|8
1636730340000|2021-11-12 15:19:00|44277.6|44257.6|44280.1|44260.1|44282.6|44262.6|44277.6|44257.6|5
1636730350000|2021-11-12 15:19:10|44282.1|44262.1|44293|44273|44293|44273|44282.1|44262.1|24
1636730360000|2021-11-12 15:19:20|44295.5|44275.5|44303|44283|44308|44288|44295.5|44275.5|25
1636730370000|2021-11-12 15:19:30|44303.4|44283.4|44300.5|44280.5|44303.4|44283.4|44293|44273|20
1636730380000|2021-11-12 15:19:40|44300.1|44280.1|44303|44283|44305.1|44285.1|44298|44278|21
1636730390000|2021-11-12 15:19:50|44303.9|44283.9|44301.4|44281.4|44304.3|44284.3|44301.4|44281.4|139
1636730400000|2021-11-12 15:20:00|44304.8|44284.8|44294.3|44274.3|44304.8|44284.8|44292.3|44272.3|19
1636730410000|2021-11-12 15:20:10|44295.2|44275.2|44292.3|44272.3|44295.2|44275.2|44292.3|44272.3|8
1636730420000|2021-11-12 15:20:20|44294.3|44274.3|44289.3|44269.3|44294.8|44274.8|44287.3|44267.3|17
1636730430000|2021-11-12 15:20:30|44286.8|44266.8|44279.8|44259.8|44286.8|44266.8|44279.8|44259.8|5
1636730440000|2021-11-12 15:20:40|44279.3|44259.3|44269.8|44249.8|44279.3|44259.3|44269.8|44249.8|3
1636730450000|2021-11-12 15:20:50|44274.8|44254.8|44270.2|44250.2|44274.8|44254.8|44269.8|44249.8|28
1636730460000|2021-11-12 15:21:00|44269.8|44249.8|44267.7|44247.7|44270.2|44250.2|44265.7|44245.7|4
1636730470000|2021-11-12 15:21:10|44265.7|44245.7|44270.7|44250.7|44270.7|44250.7|44265.7|44245.7|7
1636730480000|2021-11-12 15:21:20|44272.7|44252.7|44269.8|44249.8|44272.7|44252.7|44269.8|44249.8|4
1636730490000|2021-11-12 15:21:30|44267.7|44247.7|44255.7|44235.7|44269.8|44249.8|44255.2|44235.2|6
1636730500000|2021-11-12 15:21:40|44257.7|44237.7|44255.7|44235.7|44260.2|44240.2|44255.2|44235.2|8
1636730510000|2021-11-12 15:21:50|44253.2|44233.2|44245.7|44225.7|44258.2|44238.2|44245.7|44225.7|2
1636730520000|2021-11-12 15:22:00|44250.7|44230.7|44245.7|44225.7|44250.7|44230.7|44245.7|44225.7|5
1636730530000|2021-11-12 15:22:10|44246.1|44226.1|44247.7|44227.7|44248.2|44228.2|44245.2|44225.2|4
1636730540000|2021-11-12 15:22:20|44245.7|44225.7|44245.7|44225.7|44245.7|44225.7|44245.7|44225.7|1
1636730550000|2021-11-12 15:22:30|44248.2|44228.2|44248.2|44228.2|44248.2|44228.2|44248.2|44228.2|2
1636730560000|2021-11-12 15:22:40|44246.1|44226.1|44242.3|44222.3|44246.1|44226.1|44242.3|44222.3|7
1636730570000|2021-11-12 15:22:50|44245.2|44225.2|44247.3|44227.3|44247.3|44227.3|44244.8|44224.8|5
1636730580000|2021-11-12 15:23:00|44249.8|44229.8|44252.3|44232.3|44252.3|44232.3|44249.8|44229.8|1
1636730590000|2021-11-12 15:23:10|44249.8|44229.8|44244.8|44224.8|44249.8|44229.8|44244.8|44224.8|5
1636730600000|2021-11-12 15:23:20|44247.3|44227.3|44247.3|44227.3|44249.3|44229.3|44244.8|44224.8|3
1636730610000|2021-11-12 15:23:30|44249.3|44229.3|44272.7|44252.7|44272.7|44252.7|44247.3|44227.3|15
1636730620000|2021-11-12 15:23:40|44272.3|44252.3|44271.8|44251.8|44272.3|44252.3|44269.8|44249.8|3
1636730630000|2021-11-12 15:23:50|44269.8|44249.8|44266.8|44246.8|44271.8|44251.8|44266.8|44246.8|3
1636730640000|2021-11-12 15:24:00|44267.3|44247.3|44272.7|44252.7|44272.7|44252.7|44266.8|44246.8|6
1636730650000|2021-11-12 15:24:10|44273.9|44253.9|44269.8|44249.8|44274.8|44254.8|44269.8|44249.8|1
1636730660000|2021-11-12 15:24:20|44271.8|44251.8|44260.2|44240.2|44274.3|44254.3|44260.2|44240.2|4
1636730670000|2021-11-12 15:24:30|44264.3|44244.3|44259.8|44239.8|44264.3|44244.3|44259.3|44239.3|10
1636730680000|2021-11-12 15:24:40|||||||||2
1636730690000|2021-11-12 15:24:50|44261.8|44241.8|44264.8|44244.8|44264.8|44244.8|44261.8|44241.8|1
1636730700000|2021-11-12 15:25:00|44266.4|44246.4|44267.3|44247.3|44269.3|44249.3|44264.8|44244.8|10
1636730710000|2021-11-12 15:25:10|44269.3|44249.3|44269.8|44249.8|44269.8|44249.8|44269.3|44249.3|2
1636730720000|2021-11-12 15:25:20|44269.3|44249.3|44271.8|44251.8|44271.8|44251.8|44269.3|44249.3|1
1636730730000|2021-11-12 15:25:30|44269.8|44249.8|44269.8|44249.8|44273.9|44253.9|44269.3|44249.3|5
1636730740000|2021-11-12 15:25:40|44270.2|44250.2|44271.8|44251.8|44274.3|44254.3|44270.2|44250.2|2
1636730750000|2021-11-12 15:25:50|44271.4|44251.4|44271.8|44251.8|44271.8|44251.8|44268.9|44248.9|2
1636730760000|2021-11-12 15:26:00|44269.3|44249.3|44269.3|44249.3|44271.8|44251.8|44268.9|44248.9|0
1636730770000|2021-11-12 15:26:10|44268.9|44248.9|44266.8|44246.8|44268.9|44248.9|44266.8|44246.8|4
1636730780000|2021-11-12 15:26:20|44264.8|44244.8|44257.7|44237.7|44264.8|44244.8|44257.7|44237.7|2
1636730790000|2021-11-12 15:26:30|44259.8|44239.8|44234.8|44214.8|44259.8|44239.8|44234.8|44214.8|18
1636730800000|2021-11-12 15:26:40|44238.9|44218.9|44238.9|44218.9|44243|44223|44238.9|44218.9|8
1636730810000|2021-11-12 15:26:50|44240.9|44220.9|44239.8|44219.8|44244.3|44224.3|44238.9|44218.9|3
1636730820000|2021-11-12 15:27:00|44241.8|44221.8|44251.8|44231.8|44251.8|44231.8|44241.8|44221.8|6
1636730830000|2021-11-12 15:27:10|44253.9|44233.9|44258.9|44238.9|44259.3|44239.3|44253.9|44233.9|7
1636730840000|2021-11-12 15:27:20|44259.3|44239.3|44259.3|44239.3|44259.3|44239.3|44259.3|44239.3|6
1636730850000|2021-11-12 15:27:30|44259.8|44239.8|44259.8|44239.8|44259.8|44239.8|44254.8|44234.8|3
1636730860000|2021-11-12 15:27:40|44259.3|44239.3|44261.8|44241.8|44264.3|44244.3|44254.8|44234.8|2
1636730870000|2021-11-12 15:27:50|44258.9|44238.9|44258.9|44238.9|44258.9|44238.9|44258.9|44238.9|2
1636730880000|2021-11-12 15:28:00|44254.8|44234.8|44244.8|44224.8|44254.8|44234.8|44242.7|44222.7|5
1636730890000|2021-11-12 15:28:10|44240.7|44220.7|44243.9|44223.9|44246.8|44226.8|44240.2|44220.2|4
1636730900000|2021-11-12 15:28:20|44239.8|44219.8|44244.8|44224.8|44249.3|44229.3|44239.8|44219.8|14
1636730910000|2021-11-12 15:28:30|44246.8|44226.8|44244.8|44224.8|44249.3|44229.3|44244.8|44224.8|0
1636730920000|2021-11-12 15:28:40|44244.3|44224.3|44244.8|44224.8|44244.8|44224.8|44242.3|44222.3|6
1636730930000|2021-11-12 15:28:50|44249.8|44229.8|44262.7|44242.7|44262.7|44242.7|44249.8|44229.8|8
1636730940000|2021-11-12 15:29:00|44264.8|44244.8|44269.3|44249.3|44271.4|44251.4|44264.8|44244.8|9
1636730950000|2021-11-12 15:29:10|44266.8|44246.8|44264.8|44244.8|44266.8|44246.8|44264.8|44244.8|0
1636730960000|2021-11-12 15:29:20|44267.3|44247.3|44264.8|44244.8|44269.3|44249.3|44264.8|44244.8|4
1636730970000|2021-11-12 15:29:30|44268.9|44248.9|44257.7|44237.7|44268.9|44248.9|44257.7|44237.7|2
1636730980000|2021-11-12 15:29:40|44257.3|44237.3|44259.3|44239.3|44259.3|44239.3|44252.7|44232.7|5
1636730990000|2021-11-12 15:29:50|44261.4|44241.4|44259.8|44239.8|44263.4|44243.4|44259.8|44239.8|3
1636731000000|2021-11-12 15:30:00|44264.3|44244.3|44271.8|44251.8|44271.8|44251.8|44264.3|44244.3|5
1636731010000|2021-11-12 15:30:10|44269.3|44249.3|44264.8|44244.8|44269.8|44249.8|44264.8|44244.8|7
1636731020000|2021-11-12 15:30:20|44264.3|44244.3|44261.8|44241.8|44264.3|44244.3|44261.8|44241.8|2
1636731030000|2021-11-12 15:30:30|44259.3|44239.3|44259.3|44239.3|44259.3|44239.3|44259.3|44239.3|3
1636731040000|2021-11-12 15:30:40|44258.9|44238.9|44254.8|44234.8|44258.9|44238.9|44254.8|44234.8|1
1636731050000|2021-11-12 15:30:50|44254.3|44234.3|44257.3|44237.3|44257.3|44237.3|44254.3|44234.3|2
1636731060000|2021-11-12 15:31:00|44259.3|44239.3|44264.8|44244.8|44267.3|44247.3|44259.3|44239.3|6
1636731070000|2021-11-12 15:31:10|44266.8|44246.8|44264.8|44244.8|44269.3|44249.3|44264.8|44244.8|1
1636731080000|2021-11-12 15:31:20|44264.3|44244.3|44259.8|44239.8|44264.3|44244.3|44259.8|44239.8|1
1636731090000|2021-11-12 15:31:30|44257.7|44237.7|44254.8|44234.8|44257.7|44237.7|44254.8|44234.8|0
1636731100000|2021-11-12 15:31:40|44257.3|44237.3|44259.3|44239.3|44259.3|44239.3|44257.3|44237.3|3
1636731110000|2021-11-12 15:31:50|||||||||4
1636731120000|2021-11-12 15:32:00|44257.3|44237.3|44263.9|44243.9|44263.9|44243.9|44257.3|44237.3|8
1636731130000|2021-11-12 15:32:10|44259.3|44239.3|44254.8|44234.8|44259.3|44239.3|44252.7|44232.7|7
1636731140000|2021-11-12 15:32:20|44251.8|44231.8|44249.3|44229.3|44251.8|44231.8|44249.3|44229.3|3
1636731150000|2021-11-12 15:32:30|||||||||1
1636731160000|2021-11-12 15:32:40|44249.8|44229.8|44251.8|44231.8|44254.3|44234.3|44249.3|44229.3|1
1636731170000|2021-11-12 15:32:50|44249.8|44229.8|44249.3|44229.3|44249.8|44229.8|44249.3|44229.3|0
1636731180000|2021-11-12 15:33:00|44251.8|44231.8|44254.3|44234.3|44254.3|44234.3|44251.8|44231.8|6
1636731190000|2021-11-12 15:33:10|44256.4|44236.4|44254.8|44234.8|44256.8|44236.8|44254.8|44234.8|5
1636731200000|2021-11-12 15:33:20|44256.8|44236.8|44254.3|44234.3|44256.8|44236.8|44254.3|44234.3|4
1636731210000|2021-11-12 15:33:30|44255.2|44235.2|44264.8|44244.8|44264.8|44244.8|44255.2|44235.2|72
1636731220000|2021-11-12 15:33:40|44265.2|44245.2|44269.8|44249.8|44269.8|44249.8|44264.8|44244.8|8
1636731230000|2021-11-12 15:33:50|44267.3|44247.3|44269.8|44249.8|44269.8|44249.8|44265.2|44245.2|17
1636731240000|2021-11-12 15:34:00|44270.2|44250.2|44285.7|44265.7|44286.6|44266.6|44270.2|44250.2|17
1636731250000|2021-11-12 15:34:10|44287.7|44267.7|44285.7|44265.7|44287.7|44267.7|44285.7|44265.7|1
1636731260000|2021-11-12 15:34:20|||||||||2
1636731270000|2021-11-12 15:34:30|44283.6|44263.6|44273.2|44253.2|44283.6|44263.6|44273.2|44253.2|3
1636731280000|2021-11-12 15:34:40|44270.7|44250.7|44270.7|44250.7|44270.7|44250.7|44267.7|44247.7|6
1636731290000|2021-11-12 15:34:50|44270.2|44250.2|44270.7|44250.7|44270.7|44250.7|44270.2|44250.2|6
1636731300000|2021-11-12 15:35:00|44274.8|44254.8|44272.3|44252.3|44277.3|44257.3|44272.3|44252.3|77
1636731310000|2021-11-12 15:35:10|44274.3|44254.3|44277.3|44257.3|44277.3|44257.3|44274.3|44254.3|3
1636731320000|2021-11-12 15:35:20|44279.3|44259.3|44276.8|44256.8|44282.3|44262.3|44276.8|44256.8|3
1636731330000|2021-11-12 15:35:30|44277.3|44257.3|44279.3|44259.3|44281.8|44261.8|44277.3|44257.3|7
1636731340000|2021-11-12 15:35:40|44280.9|44260.9|44273.9|44253.9|44280.9|44260.9|44273.9|44253.9|5
1636731350000|2021-11-12 15:35:50|44276.4|44256.4|44273.9|44253.9|44276.4|44256.4|44273.9|44253.9|2
1636731360000|2021-11-12 15:36:00|44278.4|44258.4|44276.4|44256.4|44278.4|44258.4|44273.4|44253.4|1
1636731370000|2021-11-12 15:36:10|44278.4|44258.4|44292.6|44272.6|44292.6|44272.6|44278.4|44258.4|13
1636731380000|2021-11-12 15:36:20|44293.4|44273.4|44293.4|44273.4|44293.4|44273.4|44293.4|44273.4|6
1636731390000|2021-11-12 15:36:30|44293.9|44273.9|44293.4|44273.4|44293.9|44273.9|44293.4|44273.4|7
1636731400000|2021-11-12 15:36:40|44293.9|44273.9|44296.4|44276.4|44296.4|44276.4|44293.9|44273.9|8
1636731410000|2021-11-12 15:36:50|||||||||3
1636731420000|2021-11-12 15:37:00|44293.4|44273.4|44293.9|44273.9|44295.5|44275.5|44291.4|44271.4|12
1636731440000|2021-11-12 15:37:20|44296.4|44276.4|44298.9|44278.9|44298.9|44278.9|44293.4|44273.4|8
1636731450000|2021-11-12 15:37:30|44298.4|44278.4|44295.9|44275.9|44298.4|44278.4|44295.9|44275.9|4
1636731460000|2021-11-12 15:37:40|44291.4|44271.4|44290.9|44270.9|44291.4|44271.4|44290.9|44270.9|9
1636731470000|2021-11-12 15:37:50|44288.9|44268.9|44288.9|44268.9|44288.9|44268.9|44286.4|44266.4|2
1636731480000|2021-11-12 15:38:00|44286.4|44266.4|44288.9|44268.9|44291.4|44271.4|44286.4|44266.4|2
1636731490000|2021-11-12 15:38:10|44289.3|44269.3|44291.4|44271.4|44291.4|44271.4|44289.3|44269.3|1
1636731500000|2021-11-12 15:38:20|||||||||8
1636731510000|2021-11-12 15:38:30|44295.5|44275.5|44296.4|44276.4|44296.8|44276.8|44295.5|44275.5|13
1636731520000|2021-11-12 15:38:40|44293.9|44273.9|44293.9|44273.9|44293.9|44273.9|44291.4|44271.4|9
1636731530000|2021-11-12 15:38:50|44295.9|44275.9|44296.4|44276.4|44296.4|44276.4|44293.9|44273.9|7
1636731540000|2021-11-12 15:39:00|44298.4|44278.4|44291.4|44271.4|44298.4|44278.4|44291.4|44271.4|5
1636731550000|2021-11-12 15:39:10|44286.4|44266.4|44276.8|44256.8|44286.4|44266.4|44276.8|44256.8|12
1636731560000|2021-11-12 15:39:20|44278.9|44258.9|44276.8|44256.8|44278.9|44258.9|44274.3|44254.3|3
1636731570000|2021-11-12 15:39:30|44278.9|44258.9|44268.9|44248.9|44278.9|44258.9|44266.8|44246.8|7
1636731580000|2021-11-12 15:39:40|44270.9|44250.9|44266.4|44246.4|44271.4|44251.4|44266.4|44246.4|4
1636731590000|2021-11-12 15:39:50|44265.9|44245.9|44265.9|44245.9|44265.9|44245.9|44265.9|44245.9|2
1636731600000|2021-11-12 15:40:00|44263.9|44243.9|44258.9|44238.9|44266.4|44246.4|44258.9|44238.9|7
1636731610000|2021-11-12 15:40:10|44258.4|44238.4|44253.9|44233.9|44258.4|44238.4|44253.9|44233.9|4
1636731620000|2021-11-12 15:40:20|44256.4|44236.4|44261.8|44241.8|44264.3|44244.3|44256.4|44236.4|5
1636731630000|2021-11-12 15:40:30|44263.9|44243.9|44268.9|44248.9|44268.9|44248.9|44263.9|44243.9|3
1636731640000|2021-11-12 15:40:40|44270.9|44250.9|44271.4|44251.4|44271.4|44251.4|44270.9|44250.9|2
1636731650000|2021-11-12 15:40:50|44273.9|44253.9|44271.4|44251.4|44274.3|44254.3|44271.4|44251.4|2
1636731660000|2021-11-12 15:41:00|44271.8|44251.8|44276.8|44256.8|44276.8|44256.8|44271.8|44251.8|6
1636731670000|2021-11-12 15:41:10|44276.4|44256.4|44278.4|44258.4|44278.4|44258.4|44275.9|44255.9|6
1636731680000|2021-11-12 15:41:20|44278.9|44258.9|44278.9|44258.9|44278.9|44258.9|44278.9|44258.9|3
1636731690000|2021-11-12 15:41:30|44278.4|44258.4|44275.9|44255.9|44278.4|44258.4|44275.5|44255.5|1
1636731700000|2021-11-12 15:41:40|44275.5|44255.5|44275.9|44255.9|44275.9|44255.9|44275.5|44255.5|0
1636731710000|2021-11-12 15:41:50|44275.5|44255.5|44268.9|44248.9|44275.5|44255.5|44268|44248|8
1636731720000|2021-11-12 15:42:00|44266.4|44246.4|44263.9|44243.9|44266.4|44246.4|44261.4|44241.4|12
1636731730000|2021-11-12 15:42:10|44263.4|44243.4|44263.9|44243.9|44263.9|44243.9|44261.4|44241.4|1
1636731740000|2021-11-12 15:42:20|44261.4|44241.4|44261.4|44241.4|44263.9|44243.9|44261.4|44241.4|0
1636731750000|2021-11-12 15:42:30|44258.9|44238.9|44253.9|44233.9|44258.9|44238.9|44253.9|44233.9|2
1636731760000|2021-11-12 15:42:40|44253.4|44233.4|44253.9|44233.9|44255.9|44235.9|44251.4|44231.4|3
1636731770000|2021-11-12 15:42:50|44253.4|44233.4|44250.9|44230.9|44253.9|44233.9|44248.9|44228.9|2
1636731780000|2021-11-12 15:43:00|44248.9|44228.9|44256.4|44236.4|44256.4|44236.4|44248.9|44228.9|5
1636731790000|2021-11-12 15:43:10|44256.8|44236.8|44258.9|44238.9|44258.9|44238.9|44256.8|44236.8|4
1636731800000|2021-11-12 15:43:20|44256.8|44236.8|44258.9|44238.9|44258.9|44238.9|44256.8|44236.8|11
1636731810000|2021-11-12 15:43:30|44258.4|44238.4|44255.9|44235.9|44258.4|44238.4|44255.9|44235.9|1
1636731820000|2021-11-12 15:43:40|44258.4|44238.4|44258|44238|44258.4|44238.4|44255.9|44235.9|4
1636731830000|2021-11-12 15:43:50|44257.6|44237.6|44253.4|44233.4|44257.6|44237.6|44253|44233|7
1636731840000|2021-11-12 15:44:00|44253|44233|44238.4|44218.4|44253|44233|44238.4|44218.4|12
1636731850000|2021-11-12 15:44:10|44238|44218|44233.9|44213.9|44238.4|44218.4|44228.9|44208.9|19
1636731860000|2021-11-12 15:44:20|44233.4|44213.4|44231.4|44211.4|44233.4|44213.4|44231.4|44211.4|5
1636731870000|2021-11-12 15:44:30|44230.9|44210.9|44218.4|44198.4|44230.9|44210.9|44218.4|44198.4|23
1636731880000|2021-11-12 15:44:40|44215.9|44195.9|44216.4|44196.4|44223|44203|44215.9|44195.9|6
1636731890000|2021-11-12 15:44:50|44221.4|44201.4|44216.8|44196.8|44223.9|44203.9|44216.8|44196.8|8
1636731900000|2021-11-12 15:45:00|44217.3|44197.3|44214.8|44194.8|44221.8|44201.8|44214.8|44194.8|10
1636731910000|2021-11-12 15:45:10|44214.3|44194.3|44212.3|44192.3|44214.3|44194.3|44202.3|44182.3|22
1636731920000|2021-11-12 15:45:20|44211.8|44191.8|44209.3|44189.3|44211.8|44191.8|44207.3|44187.3|8
1636731930000|2021-11-12 15:45:30|44209.8|44189.8|44204.8|44184.8|44209.8|44189.8|44204.8|44184.8|9
1636731940000|2021-11-12 15:45:40|44204.3|44184.3|44209.3|44189.3|44209.3|44189.3|44202.3|44182.3|18
1636731950000|2021-11-12 15:45:50|44209.8|44189.8|44204.8|44184.8|44209.8|44189.8|44204.8|44184.8|5
1636731960000|2021-11-12 15:46:00|44207.3|44187.3|44209.3|44189.3|44209.3|44189.3|44207.3|44187.3|7
1636731970000|2021-11-12 15:46:10|44211.4|44191.4|44211.4|44191.4|44211.4|44191.4|44209.3|44189.3|1
1636731980000|2021-11-12 15:46:20|44213.4|44193.4|44214.3|44194.3|44214.3|44194.3|44213.4|44193.4|5
1636732000000|2021-11-12 15:46:40|44216.4|44196.4|44214.8|44194.8|44216.4|44196.4|44214.3|44194.3|2
1636732010000|2021-11-12 15:46:50|44214.3|44194.3|44211.8|44191.8|44214.3|44194.3|44211.8|44191.8|4
1636732020000|2021-11-12 15:47:00|44212.3|44192.3|44214.3|44194.3|44214.3|44194.3|44209.8|44189.8|5
1636732030000|2021-11-12 15:47:10|44212.3|44192.3|44212.3|44192.3|44214.8|44194.8|44212.3|44192.3|8
1636732040000|2021-11-12 15:47:20|44209.8|44189.8|44209.8|44189.8|44209.8|44189.8|44209.8|44189.8|3
1636732050000|2021-11-12 15:47:30|44211.8|44191.8|44209.8|44189.8|44212.3|44192.3|44207.3|44187.3|7
1636732060000|2021-11-12 15:47:40|44207.3|44187.3|44207.3|44187.3|44209.8|44189.8|44207.3|44187.3|5
1636732070000|2021-11-12 15:47:50|||||||||3
1636732080000|2021-11-12 15:48:00|44204.8|44184.8|44194.8|44174.8|44204.8|44184.8|44194.3|44174.3|30
1636732090000|2021-11-12 15:48:10|44196.8|44176.8|44204.3|44184.3|44204.3|44184.3|44196.8|44176.8|21
1636732100000|2021-11-12 15:48:20|44202.3|44182.3|44199.8|44179.8|44202.3|44182.3|44199.8|44179.8|10
1636732110000|2021-11-12 15:48:30|44202.3|44182.3|44199.8|44179.8|44202.3|44182.3|44199.8|44179.8|2
1636732120000|2021-11-12 15:48:40|44195.2|44175.2|44194.8|44174.8|44195.2|44175.2|44192.7|44172.7|4
1636732130000|2021-11-12 15:48:50|44199.3|44179.3|44194.8|44174.8|44199.3|44179.3|44194.8|44174.8|7
1636732140000|2021-11-12 15:49:00|44194.3|44174.3|44197.3|44177.3|44197.3|44177.3|44194.3|44174.3|19
1636732150000|2021-11-12 15:49:10|44192.3|44172.3|44191.8|44171.8|44194.8|44174.8|44189.8|44169.8|14
1636732160000|2021-11-12 15:49:20|44193.9|44173.9|44193.9|44173.9|44196.4|44176.4|44191.4|44171.4|14
1636732170000|2021-11-12 15:49:30|44191.8|44171.8|44193.4|44173.4|44195.9|44175.9|44176.4|44156.4|39
1636732180000|2021-11-12 15:49:40|44193.9|44173.9|44194.3|44174.3|44194.3|44174.3|44193.4|44173.4|5
1636732190000|2021-11-12 15:49:50|44196.8|44176.8|44198.9|44178.9|44198.9|44178.9|44196.8|44176.8|2
1636732200000|2021-11-12 15:50:00|44201.4|44181.4|44201.8|44181.8|44203.9|44183.9|44199.3|44179.3|3
1636732210000|2021-11-12 15:50:10|44203.9|44183.9|44203.9|44183.9|44204.3|44184.3|44201.4|44181.4|10
1636732220000|2021-11-12 15:50:20|44201.8|44181.8|44201.8|44181.8|44201.8|44181.8|44201.4|44181.4|0
1636732230000|2021-11-12 15:50:30|44202.3|44182.3|44206.4|44186.4|44206.4|44186.4|44199.8|44179.8|38
1636732240000|2021-11-12 15:50:40|44204.3|44184.3|44209.3|44189.3|44211.4|44191.4|44204.3|44184.3|10
1636732250000|2021-11-12 15:50:50|44207.3|44187.3|44207.3|44187.3|44209.3|44189.3|44207.3|44187.3|4
1636732260000|2021-11-12 15:51:00|44209.3|44189.3|44211.8|44191.8|44217.3|44197.3|44209.3|44189.3|9
1636732270000|2021-11-12 15:51:10|44212.3|44192.3|44214.3|44194.3|44216.4|44196.4|44212.3|44192.3|17
1636732280000|2021-11-12 15:51:20|44214.8|44194.8|44214.3|44194.3|44214.8|44194.8|44212.3|44192.3|6
1636732290000|2021-11-12 15:51:30|||||||||3
1636732300000|2021-11-12 15:51:40|44216.8|44196.8|44219.3|44199.3|44219.3|44199.3|44214.3|44194.3|10
1636732310000|2021-11-12 15:51:50|44219.8|44199.8|44221.8|44201.8|44221.8|44201.8|44219.8|44199.8|2
1636732320000|2021-11-12 15:52:00|44223.9|44203.9|44224.3|44204.3|44224.3|44204.3|44221.8|44201.8|1
1636732330000|2021-11-12 15:52:10|44229.3|44209.3|44234.3|44214.3|44234.3|44214.3|44229.3|44209.3|16
1636732340000|2021-11-12 15:52:20|44236.4|44216.4|44239.8|44219.8|44242.3|44222.3|44236.4|44216.4|13
1636732350000|2021-11-12 15:52:30|44239.3|44219.3|44239.8|44219.8|44239.8|44219.8|44239.3|44219.3|4
1636732360000|2021-11-12 15:52:40|44241.8|44221.8|44239.3|44219.3|44241.8|44221.8|44239.3|44219.3|4
1636732370000|2021-11-12 15:52:50|44237.3|44217.3|44234.8|44214.8|44239.3|44219.3|44234.8|44214.8|5
1636732380000|2021-11-12 15:53:00|44234.3|44214.3|44234.8|44214.8|44234.8|44214.8|44234.3|44214.3|3
1636732390000|2021-11-12 15:53:10|44232.3|44212.3|44234.8|44214.8|44237.3|44217.3|44232.3|44212.3|7
1636732400000|2021-11-12 15:53:20|44234.3|44214.3|44226.8|44206.8|44234.3|44214.3|44226.8|44206.8|4
1636732410000|2021-11-12 15:53:30|44227.3|44207.3|44227.3|44207.3|44227.3|44207.3|44227.3|44207.3|6
1636732420000|2021-11-12 15:53:40|44229.3|44209.3|44222.3|44202.3|44229.3|44209.3|44219.8|44199.8|12
1636732430000|2021-11-12 15:53:50|44221.8|44201.8|44227.3|44207.3|44227.3|44207.3|44220.2|44200.2|6
1636732440000|2021-11-12 15:54:00|44226.8|44206.8|44229.3|44209.3|44229.3|44209.3|44224.8|44204.8|5
1636732450000|2021-11-12 15:54:10|44224.3|44204.3|44222.3|44202.3|44224.3|44204.3|44222.3|44202.3|7
1636732460000|2021-11-12 15:54:20|44221.8|44201.8|44214.8|44194.8|44221.8|44201.8|44214.8|44194.8|6
1636732470000|2021-11-12 15:54:30|44212.3|44192.3|44214.8|44194.8|44214.8|44194.8|44209.8|44189.8|9
1636732480000|2021-11-12 15:54:40|44214.3|44194.3|44212.3|44192.3|44214.3|44194.3|44212.3|44192.3|1
1636732490000|2021-11-12 15:54:50|44211.8|44191.8|44211.8|44191.8|44211.8|44191.8|44211.4|44191.4|3
1636732500000|2021-11-12 15:55:00|44212.7|44192.7|44214.8|44194.8|44214.8|44194.8|44212.3|44192.3|4
1636732510000|2021-11-12 15:55:10|44214.3|44194.3|44214.8|44194.8|44214.8|44194.8|44209.8|44189.8|2
1636732520000|2021-11-12 15:55:20|44212.3|44192.3|44209.8|44189.8|44214.8|44194.8|44209.8|44189.8|2
1636732530000|2021-11-12 15:55:30|44214.3|44194.3|44214.3|44194.3|44214.3|44194.3|44212.3|44192.3|3
1636732540000|2021-11-12 15:55:40|44214.8|44194.8|44214.3|44194.3|44219.3|44199.3|44214.3|44194.3|2
1636732550000|2021-11-12 15:55:50|44212.3|44192.3|44209.8|44189.8|44212.3|44192.3|44209.8|44189.8|5
1636732560000|2021-11-12 15:56:00|44212.3|44192.3|44215.2|44195.2|44215.2|44195.2|44212.3|44192.3|6
1636732570000|2021-11-12 15:56:10|44214.8|44194.8|44217.3|44197.3|44217.3|44197.3|44214.8|44194.8|0
1636732580000|2021-11-12 15:56:20|44219.8|44199.8|44219.3|44199.3|44219.8|44199.8|44217.3|44197.3|3
1636732590000|2021-11-12 15:56:30|44219.8|44199.8|44217.3|44197.3|44222.3|44202.3|44217.3|44197.3|5
1636732600000|2021-11-12 15:56:40|44219.3|44199.3|44217.3|44197.3|44219.3|44199.3|44214.8|44194.8|6
1636732610000|2021-11-12 15:56:50|44214.8|44194.8|44204.8|44184.8|44214.8|44194.8|44202.3|44182.3|9
1636732620000|2021-11-12 15:57:00|44207.3|44187.3|44204.3|44184.3|44209.8|44189.8|44204.3|44184.3|5
1636732630000|2021-11-12 15:57:10|44207.3|44187.3|44197.3|44177.3|44207.3|44187.3|44197.3|44177.3|8
1636732640000|2021-11-12 15:57:20|44199.8|44179.8|44199.8|44179.8|44204.8|44184.8|44199.8|44179.8|4
1636732650000|2021-11-12 15:57:30|44204.3|44184.3|44204.8|44184.8|44204.8|44184.8|44199.8|44179.8|4
1636732660000|2021-11-12 15:57:40|44205.2|44185.2|44204.8|44184.8|44205.2|44185.2|44204.3|44184.3|7
1636732670000|2021-11-12 15:57:50|44202.3|44182.3|44204.8|44184.8|44204.8|44184.8|44199.8|44179.8|9
1636732680000|2021-11-12 15:58:00|44205.2|44185.2|44219.3|44199.3|44219.3|44199.3|44205.2|44185.2|4
1636732690000|2021-11-12 15:58:10|44224.3|44204.3|44224.8|44204.8|44224.8|44204.8|44224.3|44204.3|11
1636732700000|2021-11-12 15:58:20|44224.3|44204.3|44224.3|44204.3|44227.3|44207.3|44224.3|44204.3|3
1636732710000|2021-11-12 15:58:30|44219.8|44199.8|44219.8|44199.8|44219.8|44199.8|44219.3|44199.3|3
1636732720000|2021-11-12 15:58:40|44219.3|44199.3|44221.8|44201.8|44222.3|44202.3|44216.8|44196.8|8
1636732730000|2021-11-12 15:58:50|44219.8|44199.8|44219.8|44199.8|44224.3|44204.3|44219.8|44199.8|2
1636732740000|2021-11-12 15:59:00|44223.9|44203.9|44217.3|44197.3|44223.9|44203.9|44217.3|44197.3|11
1636732750000|2021-11-12 15:59:10|44214.3|44194.3|44219.8|44199.8|44219.8|44199.8|44211.8|44191.8|6
1636732760000|2021-11-12 15:59:20|44222.3|44202.3|44216.8|44196.8|44222.3|44202.3|44216.8|44196.8|1
1636732770000|2021-11-12 15:59:30|44214.8|44194.8|44202.3|44182.3|44214.8|44194.8|44202.3|44182.3|9
1636732780000|2021-11-12 15:59:40|44199.8|44179.8|44204.8|44184.8|44204.8|44184.8|44199.8|44179.8|5
1636732790000|2021-11-12 15:59:50|44204.3|44184.3|44204.8|44184.8|44204.8|44184.8|44202.3|44182.3|7
1636732800000|2021-11-12 16:00:00|44207.3|44187.3|44212.3|44192.3|44217.3|44197.3|44204.8|44184.8|8
1636732810000|2021-11-12 16:00:10|44214.3|44194.3|44221.4|44201.4|44221.4|44201.4|44214.3|44194.3|1
1636732820000|2021-11-12 16:00:20|44219.3|44199.3|44224.3|44204.3|44224.3|44204.3|44219.3|44199.3|2
1636732830000|2021-11-12 16:00:30|44224.8|44204.8|44223.9|44203.9|44224.8|44204.8|44223.9|44203.9|10
1636732840000|2021-11-12 16:00:40|44221.8|44201.8|44219.8|44199.8|44224.3|44204.3|44219.8|44199.8|1
1636732850000|2021-11-12 16:00:50|44219.3|44199.3|44209.8|44189.8|44219.3|44199.3|44209.3|44189.3|4
1636732860000|2021-11-12 16:01:00|44207.3|44187.3|44197.3|44177.3|44207.3|44187.3|44197.3|44177.3|10
1636732870000|2021-11-12 16:01:10|44199.3|44179.3|44207.3|44187.3|44214.8|44194.8|44199.3|44179.3|14
1636732880000|2021-11-12 16:01:20|44204.8|44184.8|44207.7|44187.7|44207.7|44187.7|44204.3|44184.3|5
1636732890000|2021-11-12 16:01:30|44209.8|44189.8|44229.8|44209.8|44229.8|44209.8|44209.8|44189.8|8
1636732900000|2021-11-12 16:01:40|44230.2|44210.2|44234.8|44214.8|44235.2|44215.2|44229.8|44209.8|10
1636732910000|2021-11-12 16:01:50|44234.3|44214.3|44227.3|44207.3|44234.8|44214.8|44227.3|44207.3|12
1636732920000|2021-11-12 16:02:00|44224.3|44204.3|44219.8|44199.8|44224.3|44204.3|44219.3|44199.3|5
1636732930000|2021-11-12 16:02:10|44219.3|44199.3|44204.8|44184.8|44219.3|44199.3|44204.8|44184.8|14
1636732940000|2021-11-12 16:02:20|44205.2|44185.2|44212.7|44192.7|44212.7|44192.7|44204.8|44184.8|9
1636732950000|2021-11-12 16:02:30|44215.2|44195.2|44227.3|44207.3|44230.2|44210.2|44215.2|44195.2|7
1636732960000|2021-11-12 16:02:40|44229.8|44209.8|44229.8|44209.8|44229.8|44209.8|44229.8|44209.8|6
1636732970000|2021-11-12 16:02:50|44229.3|44209.3|44226.8|44206.8|44229.3|44209.3|44226.8|44206.8|6
1636732980000|2021-11-12 16:03:00|44222.3|44202.3|44212.3|44192.3|44222.3|44202.3|44207.7|44187.7|15
1636732990000|2021-11-12 16:03:10|44210.2|44190.2|44207.7|44187.7|44210.2|44190.2|44207.7|44187.7|3
1636733000000|2021-11-12 16:03:20|44209.8|44189.8|44214.3|44194.3|44214.3|44194.3|44207.7|44187.7|6
1636733010000|2021-11-12 16:03:30|44214.8|44194.8|44219.8|44199.8|44219.8|44199.8|44214.8|44194.8|3
1636733020000|2021-11-12 16:03:40|44219.3|44199.3|44214.8|44194.8|44219.3|44199.3|44212.7|44192.7|2
1636733030000|2021-11-12 16:03:50|44214.3|44194.3|44202.3|44182.3|44214.3|44194.3|44199.8|44179.8|10
1636733040000|2021-11-12 16:04:00|44204.8|44184.8|44213.9|44193.9|44214.8|44194.8|44204.8|44184.8|6
1636733050000|2021-11-12 16:04:10|44214.3|44194.3|44204.3|44184.3|44214.8|44194.8|44204.3|44184.3|11
1636733060000|2021-11-12 16:04:20|44202.3|44182.3|44204.3|44184.3|44204.3|44184.3|44199.8|44179.8|2
1636733070000|2021-11-12 16:04:30|44201.8|44181.8|44204.3|44184.3|44204.8|44184.8|44201.8|44181.8|6
1636733080000|2021-11-12 16:04:40|44204.8|44184.8|44204.8|44184.8|44204.8|44184.8|44204.8|44184.8|3
1636733090000|2021-11-12 16:04:50|44207.3|44187.3|44214.3|44194.3|44214.3|44194.3|44207.3|44187.3|4
1636733100000|2021-11-12 16:05:00|44219.3|44199.3|44222.3|44202.3|44222.3|44202.3|44214.8|44194.8|17
1636733110000|2021-11-12 16:05:10|44224.8|44204.8|44219.8|44199.8|44224.8|44204.8|44217.3|44197.3|5
1636733120000|2021-11-12 16:05:20|44219.3|44199.3|44214.8|44194.8|44219.8|44199.8|44214.8|44194.8|3
1636733130000|2021-11-12 16:05:30|44214.3|44194.3|44212.3|44192.3|44214.3|44194.3|44212.3|44192.3|6
1636733140000|2021-11-12 16:05:40|||||||||16
1636733150000|2021-11-12 16:05:50|44223.1|44203.1|44229.3|44209.3|44229.8|44209.8|44223.1|44203.1|5
1636733160000|2021-11-12 16:06:00|44227.3|44207.3|44229.3|44209.3|44229.8|44209.8|44224.8|44204.8|2
1636733170000|2021-11-12 16:06:10|44225.2|44205.2|44213.9|44193.9|44225.2|44205.2|44213.9|44193.9|3
1636733180000|2021-11-12 16:06:20|44211.8|44191.8|44212.3|44192.3|44212.3|44192.3|44211.8|44191.8|5
1636733190000|2021-11-12 16:06:30|44214.8|44194.8|44219.8|44199.8|44219.8|44199.8|44214.8|44194.8|3
1636733200000|2021-11-12 16:06:40|44221.8|44201.8|44226.8|44206.8|44226.8|44206.8|44221.8|44201.8|4
1636733210000|2021-11-12 16:06:50|44224.3|44204.3|44221.8|44201.8|44224.3|44204.3|44221.8|44201.8|2
1636733220000|2021-11-12 16:07:00|44216.8|44196.8|44214.8|44194.8|44216.8|44196.8|44209.8|44189.8|17
1636733230000|2021-11-12 16:07:10|44219.3|44199.3|44214.8|44194.8|44219.3|44199.3|44214.8|44194.8|2
1636733240000|2021-11-12 16:07:20|||||||||1
1636733250000|2021-11-12 16:07:30|44212.7|44192.7|44226.8|44206.8|44226.8|44206.8|44210.2|44190.2|13
1636733260000|2021-11-12 16:07:40|44238.9|44218.9|44239.3|44219.3|44239.3|44219.3|44238.9|44218.9|2
1636733270000|2021-11-12 16:07:50|44236.8|44216.8|44239.3|44219.3|44239.8|44219.8|44236.8|44216.8|2
1636733280000|2021-11-12 16:08:00|44238.9|44218.9|44229.8|44209.8|44238.9|44218.9|44229.3|44209.3|4
1636733290000|2021-11-12 16:08:10|44236.4|44216.4|44234.3|44214.3|44236.4|44216.4|44234.3|44214.3|9
1636733310000|2021-11-12 16:08:30|44233.9|44213.9|44234.8|44214.8|44234.8|44214.8|44231.8|44211.8|5
1636733320000|2021-11-12 16:08:40|||||||||4
1636733330000|2021-11-12 16:08:50|44236.8|44216.8|44238.9|44218.9|44239.3|44219.3|44236.8|44216.8|0
1636733340000|2021-11-12 16:09:00|44239.3|44219.3|44256.8|44236.8|44256.8|44236.8|44239.3|44219.3|9
1636733350000|2021-11-12 16:09:10|44254.3|44234.3|44247.3|44227.3|44254.8|44234.8|44245.2|44225.2|5
1636733360000|2021-11-12 16:09:20|44244.8|44224.8|44243.9|44223.9|44244.8|44224.8|44243.9|44223.9|7
1636733370000|2021-11-12 16:09:30|44239.8|44219.8|44238.9|44218.9|44239.8|44219.8|44237.3|44217.3|2
1636733380000|2021-11-12 16:09:40|44236.4|44216.4|44234.8|44214.8|44238.9|44218.9|44233.9|44213.9|7
1636733390000|2021-11-12 16:09:50|44234.3|44214.3|44239.3|44219.3|44239.3|44219.3|44234.3|44214.3|4
1636733400000|2021-11-12 16:10:00|44238.9|44218.9|44238.9|44218.9|44238.9|44218.9|44238.9|44218.9|2
1636733410000|2021-11-12 16:10:10|44239.3|44219.3|44243.9|44223.9|44243.9|44223.9|44239.3|44219.3|1
1636733420000|2021-11-12 16:10:20|44244.3|44224.3|44249.8|44229.8|44251.8|44231.8|44244.3|44224.3|4
1636733430000|2021-11-12 16:10:30|44251.8|44231.8|44254.3|44234.3|44254.3|44234.3|44251.8|44231.8|8
1636733440000|2021-11-12 16:10:40|44252.3|44232.3|44252.3|44232.3|44252.3|44232.3|44252.3|44232.3|1
1636733450000|2021-11-12 16:10:50|44249.8|44229.8|44248.9|44228.9|44249.8|44229.8|44246.8|44226.8|4
1636733460000|2021-11-12 16:11:00|44243.9|44223.9|44248.9|44228.9|44248.9|44228.9|44243.9|44223.9|4
1636733470000|2021-11-12 16:11:10|44248.4|44228.4|44244.3|44224.3|44248.9|44228.9|44244.3|44224.3|0
1636733480000|2021-11-12 16:11:20|44246.4|44226.4|44243.9|44223.9|44246.4|44226.4|44239.3|44219.3|6
1636733490000|2021-11-12 16:11:30|44244.3|44224.3|44246.4|44226.4|44246.4|44226.4|44244.3|44224.3|4
1636733500000|2021-11-12 16:11:40|44244.8|44224.8|44244.3|44224.3|44246.8|44226.8|44243.9|44223.9|5
1636733510000|2021-11-12 16:11:50|44246.4|44226.4|44249.3|44229.3|44251.8|44231.8|44244.3|44224.3|3
1636733520000|2021-11-12 16:12:00|44251.8|44231.8|44253.9|44233.9|44253.9|44233.9|44251.8|44231.8|3
1636733530000|2021-11-12 16:12:10|44251.4|44231.4|44244.3|44224.3|44251.4|44231.4|44243.9|44223.9|6
1636733540000|2021-11-12 16:12:20|44243.9|44223.9|44239.8|44219.8|44243.9|44223.9|44239.8|44219.8|4
1636733550000|2021-11-12 16:12:30|44241.8|44221.8|44241.8|44221.8|44244.3|44224.3|44239.3|44219.3|2
1636733560000|2021-11-12 16:12:40|44244.3|44224.3|44243.9|44223.9|44244.3|44224.3|44243.9|44223.9|2
1636733570000|2021-11-12 16:12:50|44241.4|44221.4|44243.9|44223.9|44243.9|44223.9|44241.4|44221.4|0
1636733580000|2021-11-12 16:13:00|44244.3|44224.3|44243.9|44223.9|44244.3|44224.3|44243.9|44223.9|0
1636733590000|2021-11-12 16:13:10|44244.3|44224.3|44254.3|44234.3|44254.3|44234.3|44244.3|44224.3|11
1636733600000|2021-11-12 16:13:20|44254.8|44234.8|44249.3|44229.3|44254.8|44234.8|44248.9|44228.9|41
1636733610000|2021-11-12 16:13:30|44249.8|44229.8|44257.3|44237.3|44259.8|44239.8|44249.8|44229.8|16
1636733620000|2021-11-12 16:13:40|||||||||1
1636733630000|2021-11-12 16:13:50|44259.8|44239.8|44259.8|44239.8|44259.8|44239.8|44259.8|44239.8|1
1636733640000|2021-11-12 16:14:00|44257.7|44237.7|44259.3|44239.3|44259.3|44239.3|44257.7|44237.7|1
1636733650000|2021-11-12 16:14:10|44258.9|44238.9|44260.2|44240.2|44260.2|44240.2|44256.8|44236.8|8
1636733660000|2021-11-12 16:14:20|44259.3|44239.3|44259.3|44239.3|44264.3|44244.3|44259.3|44239.3|7
1636733670000|2021-11-12 16:14:30|44261.4|44241.4|44259.3|44239.3|44263.9|44243.9|44259.3|44239.3|4
1636733680000|2021-11-12 16:14:40|44261.4|44241.4|44263.9|44243.9|44263.9|44243.9|44259.3|44239.3|3
1636733690000|2021-11-12 16:14:50|44263.4|44243.4|44259.3|44239.3|44263.9|44243.9|44259.3|44239.3|4
1636733700000|2021-11-12 16:15:00|44264.3|44244.3|44264.3|44244.3|44264.3|44244.3|44261.4|44241.4|12
1636733710000|2021-11-12 16:15:10|44263.9|44243.9|44259.3|44239.3|44263.9|44243.9|44259.3|44239.3|5
1636733720000|2021-11-12 16:15:20|44259.8|44239.8|44258.9|44238.9|44259.8|44239.8|44258.9|44238.9|5
1636733730000|2021-11-12 16:15:30|44259.8|44239.8|44259.3|44239.3|44261.8|44241.8|44259.3|44239.3|16
1636733740000|2021-11-12 16:15:40|44261.8|44241.8|44261.8|44241.8|44263.9|44243.9|44261.8|44241.8|5
1636733750000|2021-11-12 16:15:50|44263.9|44243.9|44264.3|44244.3|44264.3|44244.3|44261.8|44241.8|0
1636733760000|2021-11-12 16:16:00|44272.3|44252.3|44283.9|44263.9|44283.9|44263.9|44272.3|44252.3|18
1636733770000|2021-11-12 16:16:10|44281.8|44261.8|44284.8|44264.8|44286.8|44266.8|44281.8|44261.8|10
1636733780000|2021-11-12 16:16:20|44282.7|44262.7|44284.8|44264.8|44284.8|44264.8|44282.7|44262.7|2
1636733790000|2021-11-12 16:16:30|44286.8|44266.8|44286.8|44266.8|44289.3|44269.3|44286.8|44266.8|0
1636733800000|2021-11-12 16:16:40|44288.9|44268.9|44294.3|44274.3|44294.3|44274.3|44286.8|44266.8|22
1636733810000|2021-11-12 16:16:50|44298.4|44278.4|44294.3|44274.3|44298.9|44278.9|44294.3|44274.3|11
1636733820000|2021-11-12 16:17:00|44298.9|44278.9|44307.3|44287.3|44312.3|44292.3|44294.3|44274.3|52
1636733830000|2021-11-12 16:17:10|44307.7|44287.7|44304.8|44284.8|44307.7|44287.7|44304.8|44284.8|16
1636733840000|2021-11-12 16:17:20|44301.8|44281.8|44298.4|44278.4|44301.8|44281.8|44298.4|44278.4|23
1636733850000|2021-11-12 16:17:30|44298.9|44278.9|44299.3|44279.3|44301.4|44281.4|44294.8|44274.8|14
1636733860000|2021-11-12 16:17:40|44299.8|44279.8|44297.3|44277.3|44299.8|44279.8|44297.3|44277.3|1
1636733870000|2021-11-12 16:17:50|44299.3|44279.3|44297.3|44277.3|44299.8|44279.8|44297.3|44277.3|5
1636733880000|2021-11-12 16:18:00|44294.3|44274.3|44294.3|44274.3|44294.3|44274.3|44294.3|44274.3|2
1636733890000|2021-11-12 16:18:10|44292.3|44272.3|44293.9|44273.9|44294.8|44274.8|44291.8|44271.8|6
1636733900000|2021-11-12 16:18:20|44291.8|44271.8|44294.8|44274.8|44294.8|44274.8|44291.8|44271.8|0
1636733910000|2021-11-12 16:18:30|44292.3|44272.3|44286.8|44266.8|44292.3|44272.3|44286.8|44266.8|5
1636733920000|2021-11-12 16:18:40|44288.9|44268.9|44284.8|44264.8|44289.3|44269.3|44284.8|44264.8|8
1636733930000|2021-11-12 16:18:50|44282.3|44262.3|44279.8|44259.8|44284.3|44264.3|44279.8|44259.8|7
1636733940000|2021-11-12 16:19:00|44282.3|44262.3|44282.3|44262.3|44282.3|44262.3|44279.8|44259.8|2
1636733950000|2021-11-12 16:19:10|44277.3|44257.3|44280.6|44260.6|44287.3|44267.3|44277.3|44257.3|26
1636733960000|2021-11-12 16:19:20|44281.1|44261.1|44282.7|44262.7|44285.2|44265.2|44281.1|44261.1|8
1636733970000|2021-11-12 16:19:30|44285.2|44265.2|44283.1|44263.1|44285.6|44265.6|44280.6|44260.6|20
1636733980000|2021-11-12 16:19:40|44285.2|44265.2|44295.6|44275.6|44295.6|44275.6|44283.1|44263.1|3
1636733990000|2021-11-12 16:19:50|44295.2|44275.2|44295.6|44275.6|44295.6|44275.6|44295.2|44275.2|7
1636734000000|2021-11-12 16:20:00|44295.2|44275.2|44290.2|44270.2|44297.7|44277.7|44288.1|44268.1|10
1636734010000|2021-11-12 16:20:10|44288.1|44268.1|44295.2|44275.2|44295.2|44275.2|44285.6|44265.6|1
1636734020000|2021-11-12 16:20:20|44297.7|44277.7|44300.6|44280.6|44300.6|44280.6|44297.7|44277.7|6
1636734030000|2021-11-12 16:20:30|44302.7|44282.7|44305.2|44285.2|44307.7|44287.7|44300.6|44280.6|8
1636734040000|2021-11-12 16:20:40|44305.6|44285.6|44300.6|44280.6|44305.6|44285.6|44300.6|44280.6|0
1636734050000|2021-11-12 16:20:50|44298.1|44278.1|44300.6|44280.6|44301.1|44281.1|44298.1|44278.1|5
1636734060000|2021-11-12 16:21:00|44303.1|44283.1|44306.1|44286.1|44308.1|44288.1|44303.1|44283.1|18
1636734070000|2021-11-12 16:21:10|44305.6|44285.6|44305.6|44285.6|44310.2|44290.2|44305.2|44285.2|4
1636734080000|2021-11-12 16:21:20|44308.1|44288.1|44333.1|44313.1|44333.1|44313.1|44308.1|44288.1|34
1636734090000|2021-11-12 16:21:30|44335.2|44315.2|44320.2|44300.2|44335.2|44315.2|44318.1|44298.1|82
1636734100000|2021-11-12 16:21:40|44320.6|44300.6|44322.7|44302.7|44322.7|44302.7|44320.6|44300.6|2
1636734110000|2021-11-12 16:21:50|44320.6|44300.6|44318.1|44298.1|44323.1|44303.1|44318.1|44298.1|12
1636734120000|2021-11-12 16:22:00|44317.7|44297.7|44310.2|44290.2|44317.7|44297.7|44310.2|44290.2|9
1636734130000|2021-11-12 16:22:10|44309.8|44289.8|44303.1|44283.1|44309.8|44289.8|44303.1|44283.1|4
1636734140000|2021-11-12 16:22:20|44305.2|44285.2|44297.3|44277.3|44305.2|44285.2|44297.3|44277.3|10
1636734150000|2021-11-12 16:22:30|44292.3|44272.3|44287.7|44267.7|44292.3|44272.3|44287.7|44267.7|26
1636734160000|2021-11-12 16:22:40|44285.6|44265.6|44288.1|44268.1|44290.2|44270.2|44285.6|44265.6|4
1636734170000|2021-11-12 16:22:50|44290.2|44270.2|44290.2|44270.2|44290.2|44270.2|44290.2|44270.2|2
1636734180000|2021-11-12 16:23:00|44292.3|44272.3|44300.6|44280.6|44300.6|44280.6|44292.3|44272.3|15
1636734190000|2021-11-12 16:23:10|44302.7|44282.7|44302.7|44282.7|44302.7|44282.7|44302.7|44282.7|1
1636734200000|2021-11-12 16:23:20|44300.6|44280.6|44305.2|44285.2|44305.2|44285.2|44300.6|44280.6|5
1636734210000|2021-11-12 16:23:30|44303.1|44283.1|44305.2|44285.2|44309.3|44289.3|44303.1|44283.1|3
1636734220000|2021-11-12 16:23:40|44305.6|44285.6|44309.3|44289.3|44309.8|44289.8|44305.6|44285.6|4
1636734230000|2021-11-12 16:23:50|44307.3|44287.3|44303.1|44283.1|44307.7|44287.7|44303.1|44283.1|11
1636734240000|2021-11-12 16:24:00|44300.6|44280.6|44307.7|44287.7|44310.2|44290.2|44300.6|44280.6|6
1636734250000|2021-11-12 16:24:10|44310.2|44290.2|44310.2|44290.2|44310.2|44290.2|44305.6|44285.6|7
1636734260000|2021-11-12 16:24:20|44310.6|44290.6|44323.1|44303.1|44323.1|44303.1|44310.6|44290.6|9
1636734270000|2021-11-12 16:24:30|44325.2|44305.2|44327.7|44307.7|44328.1|44308.1|44325.2|44305.2|8
1636734280000|2021-11-12 16:24:40|44327.3|44307.3|44327.7|44307.7|44327.7|44307.7|44327.3|44307.3|0
1636734290000|2021-11-12 16:24:50|44329.8|44309.8|44325.2|44305.2|44329.8|44309.8|44325.2|44305.2|4
1636734300000|2021-11-12 16:25:00|||||||||2
1636734310000|2021-11-12 16:25:10|44325.6|44305.6|44329|44309|44335.2|44315.2|44325.6|44305.6|31
1636734320000|2021-11-12 16:25:20|44328.1|44308.1|44328.1|44308.1|44330.2|44310.2|44328.1|44308.1|1
1636734330000|2021-11-12 16:25:30|44325.6|44305.6|44335.2|44315.2|44335.2|44315.2|44325.6|44305.6|13
1636734340000|2021-11-12 16:25:40|44333.1|44313.1|44334.8|44314.8|44334.8|44314.8|44330.6|44310.6|4
1636734350000|2021-11-12 16:25:50|44335.2|44315.2|44335.2|44315.2|44335.6|44315.6|44335.2|44315.2|7
1636734360000|2021-11-12 16:26:00|44332.7|44312.7|44345.2|44325.2|44345.2|44325.2|44332.7|44312.7|30
1636734370000|2021-11-12 16:26:10|44345.6|44325.6|44345.6|44325.6|44348.1|44328.1|44345.2|44325.2|5
1636734380000|2021-11-12 16:26:20|44348.1|44328.1|44348.1|44328.1|44350.2|44330.2|44346.1|44326.1|4
1636734390000|2021-11-12 16:26:30|44347.3|44327.3|44345.6|44325.6|44352.3|44332.3|44345.6|44325.6|10
1636734400000|2021-11-12 16:26:40|44345.2|44325.2|44347.7|44327.7|44347.7|44327.7|44345.2|44325.2|11
1636734410000|2021-11-12 16:26:50|44345.2|44325.2|44345.2|44325.2|44345.2|44325.2|44345.2|44325.2|3
1636734420000|2021-11-12 16:27:00|44342.3|44322.3|44334.8|44314.8|44342.3|44322.3|44332.7|44312.7|33
1636734430000|2021-11-12 16:27:10|44335.2|44315.2|44340.2|44320.2|44340.2|44320.2|44335.2|44315.2|7
1636734440000|2021-11-12 16:27:20|44335.2|44315.2|44338.1|44318.1|44338.1|44318.1|44335.2|44315.2|13
1636734450000|2021-11-12 16:27:30|44340.2|44320.2|44337.7|44317.7|44340.2|44320.2|44335.2|44315.2|5
1636734460000|2021-11-12 16:27:40|44335.6|44315.6|44340.2|44320.2|44340.2|44320.2|44335.6|44315.6|6
1636734470000|2021-11-12 16:27:50|||||||||2
1636734480000|2021-11-12 16:28:00|44338.1|44318.1|44340.2|44320.2|44340.2|44320.2|44338.1|44318.1|40
1636734490000|2021-11-12 16:28:10|44340.6|44320.6|44336.1|44316.1|44340.6|44320.6|44336.1|44316.1|9
1636734500000|2021-11-12 16:28:20|44338.1|44318.1|44340.2|44320.2|44340.2|44320.2|44338.1|44318.1|1
1636734510000|2021-11-12 16:28:30|44339.8|44319.8|44335.2|44315.2|44339.8|44319.8|44335.2|44315.2|12
1636734520000|2021-11-12 16:28:40|44337.3|44317.3|44338.1|44318.1|44338.1|44318.1|44337.3|44317.3|4
1636734530000|2021-11-12 16:28:50|44338.6|44318.6|44340.2|44320.2|44340.2|44320.2|44338.1|44318.1|0
1636734540000|2021-11-12 16:29:00|44340.6|44320.6|44338.1|44318.1|44342.7|44322.7|44338.1|44318.1|2
1636734550000|2021-11-12 16:29:10|44337.7|44317.7|44337.7|44317.7|44340.2|44320.2|44335.6|44315.6|3
1636734560000|2021-11-12 16:29:20|44340.2|44320.2|44345.2|44325.2|44345.2|44325.2|44340.2|44320.2|4
1636734570000|2021-11-12 16:29:30|44340.2|44320.2|44335.2|44315.2|44340.2|44320.2|44335.2|44315.2|27
1636734580000|2021-11-12 16:29:40|44335.6|44315.6|44335.6|44315.6|44337.7|44317.7|44335.2|44315.2|2
1636734590000|2021-11-12 16:29:50|44340.2|44320.2|44340.2|44320.2|44340.2|44320.2|44337.7|44317.7|3
1636734600000|2021-11-12 16:30:00|44337.3|44317.3|44330.2|44310.2|44337.3|44317.3|44324.8|44304.8|17
1636734610000|2021-11-12 16:30:10|||||||||15
1636734620000|2021-11-12 16:30:20|44332.7|44312.7|44337.3|44317.3|44337.3|44317.3|44332.7|44312.7|7
1636734630000|2021-11-12 16:30:30|||||||||4
1636734640000|2021-11-12 16:30:40|44338.1|44318.1|44342.7|44322.7|44344.8|44324.8|44338.1|44318.1|11
1636734650000|2021-11-12 16:30:50|44342.3|44322.3|44339.8|44319.8|44342.3|44322.3|44339.8|44319.8|2
1636734660000|2021-11-12 16:31:00|44337.7|44317.7|44332.7|44312.7|44337.7|44317.7|44332.7|44312.7|5
1636734670000|2021-11-12 16:31:10|44335.2|44315.2|44334.8|44314.8|44335.2|44315.2|44334.8|44314.8|3
1636734680000|2021-11-12 16:31:20|44335.6|44315.6|44335.2|44315.2|44337.7|44317.7|44333.1|44313.1|9
1636734690000|2021-11-12 16:31:30|44330.2|44310.2|44330.2|44310.2|44330.2|44310.2|44330.2|44310.2|4
1636734700000|2021-11-12 16:31:40|44325.6|44305.6|44325.2|44305.2|44325.6|44305.6|44323.1|44303.1|8
1636734710000|2021-11-12 16:31:50|44322.7|44302.7|44325.2|44305.2|44325.2|44305.2|44322.7|44302.7|5
1636734720000|2021-11-12 16:32:00|44327.3|44307.3|44317.7|44297.7|44329.8|44309.8|44312.7|44292.7|13
1636734730000|2021-11-12 16:32:10|||||||||3
1636734740000|2021-11-12 16:32:20|44315.6|44295.6|44315.6|44295.6|44315.6|44295.6|44315.6|44295.6|0
1636734750000|2021-11-12 16:32:30|44319.8|44299.8|44320.2|44300.2|44320.2|44300.2|44317.3|44297.3|7
1636734760000|2021-11-12 16:32:40|44324.8|44304.8|44324.8|44304.8|44324.8|44304.8|44324.8|44304.8|3
1636734770000|2021-11-12 16:32:50|44325.2|44305.2|44325.2|44305.2|44325.6|44305.6|44325.2|44305.2|3
1636734780000|2021-11-12 16:33:00|44322.7|44302.7|44325.2|44305.2|44325.2|44305.2|44322.7|44302.7|6
1636734790000|2021-11-12 16:33:10|44327.7|44307.7|44327.7|44307.7|44329.8|44309.8|44325.2|44305.2|12
1636734800000|2021-11-12 16:33:20|44328.1|44308.1|44327.7|44307.7|44330.2|44310.2|44327.7|44307.7|1
1636734810000|2021-11-12 16:33:30|44325.2|44305.2|44329.8|44309.8|44329.8|44309.8|44325.2|44305.2|1
1636734820000|2021-11-12 16:33:40|44327.7|44307.7|44325.2|44305.2|44327.7|44307.7|44325.2|44305.2|9
1636734830000|2021-11-12 16:33:50|44322.3|44302.3|44325.6|44305.6|44325.6|44305.6|44322.3|44302.3|5
1636734840000|2021-11-12 16:34:00|44325.2|44305.2|44325.6|44305.6|44325.6|44305.6|44325.2|44305.2|5
1636734850000|2021-11-12 16:34:10|44327.7|44307.7|44327.7|44307.7|44327.7|44307.7|44325.6|44305.6|5
1636734870000|2021-11-12 16:34:30|44330.2|44310.2|44325.6|44305.6|44330.2|44310.2|44325.6|44305.6|3
1636734880000|2021-11-12 16:34:40|44325.2|44305.2|44327.7|44307.7|44327.7|44307.7|44325.2|44305.2|2
1636734890000|2021-11-12 16:34:50|44325.6|44305.6|44333.6|44313.6|44333.6|44313.6|44325.6|44305.6|6
1636734900000|2021-11-12 16:35:00|44333.1|44313.1|44342.7|44322.7|44342.7|44322.7|44333.1|44313.1|6
1636734910000|2021-11-12 16:35:10|44340.6|44320.6|44343.1|44323.1|44343.6|44323.6|44340.6|44320.6|4
1636734920000|2021-11-12 16:35:20|44343.6|44323.6|44348.1|44328.1|44350.6|44330.6|44343.6|44323.6|10
1636734930000|2021-11-12 16:35:30|44350.6|44330.6|44353.1|44333.1|44353.6|44333.6|44346.1|44326.1|21
1636734940000|2021-11-12 16:35:40|44355.2|44335.2|44355.2|44335.2|44355.2|44335.2|44353.1|44333.1|4
1636734950000|2021-11-12 16:35:50|44353.1|44333.1|44345.2|44325.2|44353.1|44333.1|44345.2|44325.2|23
1636734960000|2021-11-12 16:36:00|44342.7|44322.7|44340.2|44320.2|44345.2|44325.2|44340.2|44320.2|9
1636734970000|2021-11-12 16:36:10|||||||||3
1636734980000|2021-11-12 16:36:20|44338.1|44318.1|44333.6|44313.6|44338.1|44318.1|44333.6|44313.6|9
1636734990000|2021-11-12 16:36:30|44335.6|44315.6|44335.2|44315.2|44335.6|44315.6|44335.2|44315.2|4
1636735000000|2021-11-12 16:36:40|44335.6|44315.6|44340.2|44320.2|44340.2|44320.2|44335.2|44315.2|3
1636735010000|2021-11-12 16:36:50|44342.7|44322.7|44342.2|44322.2|44344.7|44324.7|44340.2|44320.2|6
1636735020000|2021-11-12 16:37:00|44342.7|44322.7|44345.2|44325.2|44345.2|44325.2|44340.2|44320.2|2
1636735030000|2021-11-12 16:37:10|44345.6|44325.6|44353.1|44333.1|44355.6|44335.6|44345.6|44325.6|23
1636735040000|2021-11-12 16:37:20|44350.6|44330.6|44350.2|44330.2|44350.6|44330.6|44350.2|44330.2|3
1636735050000|2021-11-12 16:37:30|44348.1|44328.1|44348.1|44328.1|44348.1|44328.1|44345.6|44325.6|11
1636735060000|2021-11-12 16:37:40|44347.7|44327.7|44350.2|44330.2|44350.2|44330.2|44347.2|44327.2|3
1636735070000|2021-11-12 16:37:50|44348.1|44328.1|44352.7|44332.7|44352.7|44332.7|44345.2|44325.2|13
1636735080000|2021-11-12 16:38:00|44353.1|44333.1|44353.1|44333.1|44353.1|44333.1|44353.1|44333.1|8
1636735090000|2021-11-12 16:38:10|44355.2|44335.2|44375.6|44355.6|44378.1|44358.1|44355.2|44335.2|44
1636735100000|2021-11-12 16:38:20|44375.2|44355.2|44383.1|44363.1|44383.1|44363.1|44375.2|44355.2|11
1636735110000|2021-11-12 16:38:30|44385.2|44365.2|44388.1|44368.1|44388.1|44368.1|44385.2|44365.2|49
1636735120000|2021-11-12 16:38:40|44387.7|44367.7|44387.2|44367.2|44390.2|44370.2|44387.2|44367.2|19
1636735130000|2021-11-12 16:38:50|44375.2|44355.2|44374.7|44354.7|44377.2|44357.2|44374.7|44354.7|14
1636735140000|2021-11-12 16:39:00|44375.2|44355.2|44372.7|44352.7|44375.2|44355.2|44372.2|44352.2|9
1636735150000|2021-11-12 16:39:10|44372.2|44352.2|44370.2|44350.2|44372.7|44352.7|44370.2|44350.2|4
1636735160000|2021-11-12 16:39:20|44372.2|44352.2|44375.2|44355.2|44375.2|44355.2|44372.2|44352.2|3
1636735170000|2021-11-12 16:39:30|44374.7|44354.7|44377.2|44357.2|44377.2|44357.2|44374.7|44354.7|5
1636735180000|2021-11-12 16:39:40|44377.7|44357.7|44375.2|44355.2|44379.7|44359.7|44375.2|44355.2|1
1636735190000|2021-11-12 16:39:50|||||||||1
1636735200000|2021-11-12 16:40:00|||||||||3
1636735210000|2021-11-12 16:40:10|44372.2|44352.2|44372.2|44352.2|44372.2|44352.2|44372.2|44352.2|9
1636735220000|2021-11-12 16:40:20|44369.3|44349.3|44372.7|44352.7|44372.7|44352.7|44369.3|44349.3|12
1636735230000|2021-11-12 16:40:30|44372.2|44352.2|44368.1|44348.1|44372.2|44352.2|44368.1|44348.1|5
1636735240000|2021-11-12 16:40:40|44367.7|44347.7|44368.1|44348.1|44368.1|44348.1|44367.2|44347.2|5
1636735260000|2021-11-12 16:41:00|44367.7|44347.7|44374.7|44354.7|44374.7|44354.7|44367.7|44347.7|6
1636735280000|2021-11-12 16:41:20|44377.7|44357.7|44377.7|44357.7|44377.7|44357.7|44377.7|44357.7|13
1636735290000|2021-11-12 16:41:30|44378.1|44358.1|44378.1|44358.1|44378.1|44358.1|44378.1|44358.1|0
1636735300000|2021-11-12 16:41:40|||||||||1
1636735310000|2021-11-12 16:41:50|44380.2|44360.2|44378.1|44358.1|44380.2|44360.2|44378.1|44358.1|6
1636735320000|2021-11-12 16:42:00|||||||||7
1636735330000|2021-11-12 16:42:10|||||||||4
1636735340000|2021-11-12 16:42:20|44383.1|44363.1|44383.1|44363.1|44383.1|44363.1|44383.1|44363.1|7
1636735350000|2021-11-12 16:42:30|44385.2|44365.2|44385.2|44365.2|44385.2|44365.2|44385.2|44365.2|4
1636735360000|2021-11-12 16:42:40|44383.1|44363.1|44385.2|44365.2|44385.2|44365.2|44383.1|44363.1|6
1636735370000|2021-11-12 16:42:50|44387.2|44367.2|44380.2|44360.2|44387.2|44367.2|44380.2|44360.2|30
1636735380000|2021-11-12 16:43:00|44380.6|44360.6|44380.6|44360.6|44380.6|44360.6|44380.2|44360.2|3
1636735390000|2021-11-12 16:43:10|44380.2|44360.2|44378.1|44358.1|44380.6|44360.6|44375.6|44355.6|13
1636735400000|2021-11-12 16:43:20|44375.2|44355.2|44378.1|44358.1|44378.1|44358.1|44375.2|44355.2|8
1636735410000|2021-11-12 16:43:30|44380.2|44360.2|44380.2|44360.2|44380.2|44360.2|44380.2|44360.2|2
1636735420000|2021-11-12 16:43:40|44378.1|44358.1|44380.2|44360.2|44380.2|44360.2|44378.1|44358.1|4
1636735430000|2021-11-12 16:43:50|44380.6|44360.6|44377.7|44357.7|44382.7|44362.7|44377.7|44357.7|3
1636735440000|2021-11-12 16:44:00|44380.2|44360.2|44380.6|44360.6|44380.6|44360.6|44380.2|44360.2|3
1636735450000|2021-11-12 16:44:10|44380.2|44360.2|44385.2|44365.2|44385.2|44365.2|44380.2|44360.2|5
1636735460000|2021-11-12 16:44:20|44387.2|44367.2|44395.2|44375.2|44395.2|44375.2|44387.2|44367.2|30
1636735470000|2021-11-12 16:44:30|44397.7|44377.7|44403.1|44383.1|44403.1|44383.1|44395.2|44375.2|13
1636735480000|2021-11-12 16:44:40|44400.2|44380.2|44398.1|44378.1|44400.6|44380.6|44398.1|44378.1|32
1636735490000|2021-11-12 16:44:50|44400.2|44380.2|44403.1|44383.1|44403.1|44383.1|44398.1|44378.1|18
1636735500000|2021-11-12 16:45:00|44403.6|44383.6|44393.6|44373.6|44410.2|44390.2|44393.1|44373.1|45
1636735510000|2021-11-12 16:45:10|44393.1|44373.1|44393.1|44373.1|44395.2|44375.2|44391.1|44371.1|6
1636735520000|2021-11-12 16:45:20|44391.1|44371.1|44391.1|44371.1|44391.1|44371.1|44391.1|44371.1|4
1636735530000|2021-11-12 16:45:30|44390.6|44370.6|44398.1|44378.1|44398.1|44378.1|44390.6|44370.6|11
1636735540000|2021-11-12 16:45:40|44395.6|44375.6|44395.6|44375.6|44397.7|44377.7|44395.6|44375.6|1
1636735550000|2021-11-12 16:45:50|44398.1|44378.1|44402.7|44382.7|44402.7|44382.7|44398.1|44378.1|5
1636735560000|2021-11-12 16:46:00|44405.2|44385.2|44405.2|44385.2|44405.6|44385.6|44403.1|44383.1|10
1636735570000|2021-11-12 16:46:10|44406.1|44386.1|44412.7|44392.7|44415.2|44395.2|44406.1|44386.1|26
1636735580000|2021-11-12 16:46:20|44413.1|44393.1|44425.2|44405.2|44425.2|44405.2|44413.1|44393.1|10
1636735590000|2021-11-12 16:46:30|44423.1|44403.1|44413.1|44393.1|44425.2|44405.2|44413.1|44393.1|18
1636735600000|2021-11-12 16:46:40|44410.6|44390.6|44407.7|44387.7|44410.6|44390.6|44405.6|44385.6|19
1636735610000|2021-11-12 16:46:50|44405.6|44385.6|44399.7|44379.7|44405.6|44385.6|44395.6|44375.6|10
1636735620000|2021-11-12 16:47:00|44400.2|44380.2|44404.7|44384.7|44405.6|44385.6|44400.2|44380.2|28
1636735630000|2021-11-12 16:47:10|44400.6|44380.6|44397.2|44377.2|44400.6|44380.6|44397.2|44377.2|4
1636735640000|2021-11-12 16:47:20|44398.1|44378.1|44400.2|44380.2|44400.2|44380.2|44398.1|44378.1|6
1636735650000|2021-11-12 16:47:30|44400.6|44380.6|44403.6|44383.6|44403.6|44383.6|44400.6|44380.6|4
1636735660000|2021-11-12 16:47:40|44403.1|44383.1|44405.2|44385.2|44405.2|44385.2|44403.1|44383.1|2
1636735670000|2021-11-12 16:47:50|44403.1|44383.1|44403.1|44383.1|44403.1|44383.1|44402.7|44382.7|9
1636735680000|2021-11-12 16:48:00|44410.2|44390.2|44413.1|44393.1|44415.2|44395.2|44410.2|44390.2|5
1636735690000|2021-11-12 16:48:10|44415.2|44395.2|44410.2|44390.2|44415.2|44395.2|44410.2|44390.2|5
1636735700000|2021-11-12 16:48:20|44409.7|44389.7|44407.7|44387.7|44410.2|44390.2|44407.2|44387.2|12
1636735710000|2021-11-12 16:48:30|44407.2|44387.2|44405.2|44385.2|44410.2|44390.2|44405.2|44385.2|2
1636735720000|2021-11-12 16:48:40|44398.1|44378.1|44395.6|44375.6|44400.2|44380.2|44395.6|44375.6|48
1636735730000|2021-11-12 16:48:50|44395.2|44375.2|44400.2|44380.2|44400.2|44380.2|44395.2|44375.2|1
1636735740000|2021-11-12 16:49:00|44398.1|44378.1|44397.7|44377.7|44398.1|44378.1|44397.2|44377.2|6
1636735750000|2021-11-12 16:49:10|44397.2|44377.2|44395.2|44375.2|44400.2|44380.2|44392.7|44372.7|8
1636735760000|2021-11-12 16:49:20|44395.6|44375.6|44398.1|44378.1|44400.2|44380.2|44395.2|44375.2|32
1636735770000|2021-11-12 16:49:30|44395.6|44375.6|44398.1|44378.1|44398.1|44378.1|44395.6|44375.6|4
1636735780000|2021-11-12 16:49:40|44403.1|44383.1|44400.6|44380.6|44405.6|44385.6|44400.6|44380.6|3
1636735790000|2021-11-12 16:49:50|44398.6|44378.6|44400.6|44380.6|44400.6|44380.6|44398.6|44378.6|0
1636735800000|2021-11-12 16:50:00|44400.2|44380.2|44401.1|44381.1|44401.1|44381.1|44396.1|44376.1|8
1636735810000|2021-11-12 16:50:10|44401.5|44381.5|44405.6|44385.6|44408.1|44388.1|44401.5|44381.5|4
1636735820000|2021-11-12 16:50:20|44406.1|44386.1|44409|44389|44409|44389|44406.1|44386.1|5
1636735830000|2021-11-12 16:50:30|44409.5|44389.5|44410.6|44390.6|44416.1|44396.1|44409|44389|35
1636735840000|2021-11-12 16:50:40|44412.7|44392.7|44411.1|44391.1|44412.7|44392.7|44408.1|44388.1|18
1636735850000|2021-11-12 16:50:50|44413.1|44393.1|44415.6|44395.6|44415.6|44395.6|44411.1|44391.1|3
1636735860000|2021-11-12 16:51:00|44416.1|44396.1|44425.2|44405.2|44428.1|44408.1|44416.1|44396.1|39
1636735870000|2021-11-12 16:51:10|44423.1|44403.1|44426.1|44406.1|44426.1|44406.1|44423.1|44403.1|4
1636735880000|2021-11-12 16:51:20|44428.1|44408.1|44441.1|44421.1|44455.2|44435.2|44428.1|44408.1|175
1636735890000|2021-11-12 16:51:30|44443.6|44423.6|44446.1|44426.1|44446.1|44426.1|44443.6|44423.6|12
1636735900000|2021-11-12 16:51:40|44448.1|44428.1|44445.6|44425.6|44450.6|44430.6|44443.1|44423.1|16
1636735910000|2021-11-12 16:51:50|44445.2|44425.2|44442.7|44422.7|44445.6|44425.6|44440.2|44420.2|4
1636735920000|2021-11-12 16:52:00|44443.1|44423.1|44446.1|44426.1|44450.6|44430.6|44443.1|44423.1|15
1636735930000|2021-11-12 16:52:10|44448.6|44428.6|44446.1|44426.1|44448.6|44428.6|44444|44424|4
1636735940000|2021-11-12 16:52:20|44445.6|44425.6|44443.6|44423.6|44445.6|44425.6|44441.1|44421.1|3
1636735950000|2021-11-12 16:52:30|44446.1|44426.1|44441.1|44421.1|44446.1|44426.1|44441.1|44421.1|6
1636735960000|2021-11-12 16:52:40|44440.6|44420.6|44441.5|44421.5|44441.5|44421.5|44440.6|44420.6|8
1636735970000|2021-11-12 16:52:50|44441.1|44421.1|44444|44424|44446.1|44426.1|44441.1|44421.1|1
1636735980000|2021-11-12 16:53:00|44446.1|44426.1|44441.1|44421.1|44448.1|44428.1|44441.1|44421.1|10
1636735990000|2021-11-12 16:53:10|44440.6|44420.6|44456.1|44436.1|44458.6|44438.6|44440.6|44420.6|19
1636736000000|2021-11-12 16:53:20|44456.5|44436.5|44456.1|44436.1|44458.6|44438.6|44456.1|44436.1|16
1636736010000|2021-11-12 16:53:30|44454|44434|44451.1|44431.1|44456.1|44436.1|44450.6|44430.6|14
1636736020000|2021-11-12 16:53:40|44448.6|44428.6|44447|44427|44449|44429|44447|44427|1
1636736030000|2021-11-12 16:53:50|44446.1|44426.1|44451.1|44431.1|44451.1|44431.1|44441.5|44421.5|13
1636736040000|2021-11-12 16:54:00|44454|44434|44461.1|44441.1|44463.6|44443.6|44454|44434|26
1636736050000|2021-11-12 16:54:10|44461.5|44441.5|44466.1|44446.1|44466.1|44446.1|44461.5|44441.5|5
1636736060000|2021-11-12 16:54:20|44466.5|44446.5|44464|44444|44466.5|44446.5|44463.6|44443.6|14
1636736070000|2021-11-12 16:54:30|44466.1|44446.1|44468.1|44448.1|44469|44449|44466.1|44446.1|19
1636736080000|2021-11-12 16:54:40|44466.1|44446.1|44466.1|44446.1|44468.6|44448.6|44461.1|44441.1|23
1636736090000|2021-11-12 16:54:50|44466.5|44446.5|44466.1|44446.1|44466.5|44446.5|44466.1|44446.1|3
1636736100000|2021-11-12 16:55:00|44466.5|44446.5|44466.1|44446.1|44469|44449|44466.1|44446.1|16
1636736120000|2021-11-12 16:55:20|44466.5|44446.5|44478.6|44458.6|44478.6|44458.6|44466.5|44446.5|17
1636736130000|2021-11-12 16:55:30|44479|44459|44474.5|44454.5|44481.5|44461.5|44474.5|44454.5|14
1636736140000|2021-11-12 16:55:40|44476.5|44456.5|44476.5|44456.5|44476.5|44456.5|44476.5|44456.5|4
1636736150000|2021-11-12 16:55:50|44476.1|44456.1|44479|44459|44479|44459|44476.1|44456.1|11
1636736160000|2021-11-12 16:56:00|44483.6|44463.6|44486.1|44466.1|44486.1|44466.1|44479|44459|22
1636736170000|2021-11-12 16:56:10|44489|44469|44483.1|44463.1|44489|44469|44481.1|44461.1|26
1636736180000|2021-11-12 16:56:20|44478.6|44458.6|44478.1|44458.1|44480.6|44460.6|44478.1|44458.1|25
1636736190000|2021-11-12 16:56:30|44478.6|44458.6|44476.1|44456.1|44481.1|44461.1|44475.6|44455.6|11
1636736200000|2021-11-12 16:56:40|44473.6|44453.6|44475.6|44455.6|44475.6|44455.6|44473.6|44453.6|10
1636736210000|2021-11-12 16:56:50|44473.6|44453.6|44475.6|44455.6|44475.6|44455.6|44473.1|44453.1|4
1636736220000|2021-11-12 16:57:00|44476.1|44456.1|44476.1|44456.1|44476.1|44456.1|44473.1|44453.1|6
1636736230000|2021-11-12 16:57:10|44475.6|44455.6|44480.6|44460.6|44481.1|44461.1|44471.1|44451.1|21
1636736240000|2021-11-12 16:57:20|44481.1|44461.1|44491.1|44471.1|44491.1|44471.1|44476.1|44456.1|18
1636736250000|2021-11-12 16:57:30|44493.1|44473.1|44499|44479|44499|44479|44493.1|44473.1|13
1636736260000|2021-11-12 16:57:40|44495.6|44475.6|44501.5|44481.5|44501.5|44481.5|44493.6|44473.6|20
1636736270000|2021-11-12 16:57:50|44501.1|44481.1|44493.6|44473.6|44501.1|44481.1|44491.1|44471.1|22
1636736280000|2021-11-12 16:58:00|44493.1|44473.1|44493.1|44473.1|44493.1|44473.1|44493.1|44473.1|9
1636736290000|2021-11-12 16:58:10|44488.1|44468.1|44488.1|44468.1|44488.1|44468.1|44488.1|44468.1|23
1636736300000|2021-11-12 16:58:20|44490.6|44470.6|44486.5|44466.5|44490.6|44470.6|44486.1|44466.1|13
1636736310000|2021-11-12 16:58:30|44486.1|44466.1|44491.1|44471.1|44493.6|44473.6|44486.1|44466.1|11
1636736320000|2021-11-12 16:58:40|44494|44474|44493.6|44473.6|44496.1|44476.1|44491.1|44471.1|5
1636736330000|2021-11-12 16:58:50|44491.5|44471.5|44486.5|44466.5|44491.5|44471.5|44486.5|44466.5|8
1636736340000|2021-11-12 16:59:00|44486.1|44466.1|44471.5|44451.5|44486.1|44466.1|44471.5|44451.5|35
1636736350000|2021-11-12 16:59:10|44471.1|44451.1|44469|44449|44471.1|44451.1|44464|44444|25
1636736360000|2021-11-12 16:59:20|44468.6|44448.6|44456.5|44436.5|44468.6|44448.6|44454|44434|26
1636736370000|2021-11-12 16:59:30|44456.1|44436.1|44456.1|44436.1|44459|44439|44454|44434|5
1636736380000|2021-11-12 16:59:40|44456.5|44436.5|44456.5|44436.5|44461.1|44441.1|44456.1|44436.1|9
1636736390000|2021-11-12 16:59:50|44457|44437|44446.1|44426.1|44459|44439|44437|44417|53
1636736400000|2021-11-12 17:00:00|44450.6|44430.6|44470.6|44450.6|44471.1|44451.1|44448.1|44428.1|20
1636736410000|2021-11-12 17:00:10|44468.1|44448.1|44471.1|44451.1|44471.1|44451.1|44468.1|44448.1|2
1636736420000|2021-11-12 17:00:20|44476.5|44456.5|44486.1|44466.1|44486.1|44466.1|44476.5|44456.5|14
1636736430000|2021-11-12 17:00:30|44486.5|44466.5|44486.1|44466.1|44486.5|44466.5|44486.1|44466.1|2
1636736440000|2021-11-12 17:00:40|44486.5|44466.5|44512|44492|44512|44492|44486.5|44466.5|45
1636736450000|2021-11-12 17:00:50|44511.5|44491.5|44511.5|44491.5|44516.1|44496.1|44511.5|44491.5|12
1636736460000|2021-11-12 17:01:00|44511.1|44491.1|44505.6|44485.6|44511.5|44491.5|44505.6|44485.6|68
1636736470000|2021-11-12 17:01:10|44506.1|44486.1|44498.1|44478.1|44507.7|44487.7|44498.1|44478.1|13
1636736480000|2021-11-12 17:01:20|44500.2|44480.2|44498.1|44478.1|44500.2|44480.2|44498.1|44478.1|7
1636736490000|2021-11-12 17:01:30|44495.6|44475.6|44493.1|44473.1|44500.2|44480.2|44493.1|44473.1|7
1636736500000|2021-11-12 17:01:40|44495.2|44475.2|44488.1|44468.1|44495.2|44475.2|44485.2|44465.2|9
1636736510000|2021-11-12 17:01:50|44483.1|44463.1|44485.2|44465.2|44485.2|44465.2|44483.1|44463.1|12
1636736520000|2021-11-12 17:02:00|44488.1|44468.1|44485.2|44465.2|44490.2|44470.2|44485.2|44465.2|4
1636736530000|2021-11-12 17:02:10|44488.1|44468.1|44488.1|44468.1|44488.6|44468.6|44488.1|44468.1|15
1636736540000|2021-11-12 17:02:20|44488.6|44468.6|44490.2|44470.2|44490.2|44470.2|44485.6|44465.6|25
1636736550000|2021-11-12 17:02:30|44488.1|44468.1|44490.2|44470.2|44490.2|44470.2|44487.2|44467.2|5
1636736560000|2021-11-12 17:02:40|44490.6|44470.6|44493.1|44473.1|44493.1|44473.1|44490.6|44470.6|3
1636736570000|2021-11-12 17:02:50|44492.7|44472.7|44495.2|44475.2|44495.2|44475.2|44492.7|44472.7|1
1636736580000|2021-11-12 17:03:00|44497.2|44477.2|44497.7|44477.7|44497.7|44477.7|44497.2|44477.2|8
1636736590000|2021-11-12 17:03:10|44497.2|44477.2|44492.2|44472.2|44497.2|44477.2|44492.2|44472.2|15
1636736610000|2021-11-12 17:03:30|44494.7|44474.7|44494.7|44474.7|44494.7|44474.7|44494.7|44474.7|3
1636736620000|2021-11-12 17:03:40|||||||||1
1636736630000|2021-11-12 17:03:50|44492.7|44472.7|44487.7|44467.7|44494.7|44474.7|44487.7|44467.7|4
1636736640000|2021-11-12 17:04:00|44485.6|44465.6|44495.2|44475.2|44495.2|44475.2|44485.2|44465.2|16
1636736650000|2021-11-12 17:04:10|44495.6|44475.6|44498.1|44478.1|44499.7|44479.7|44495.6|44475.6|6
1636736660000|2021-11-12 17:04:20|44500.2|44480.2|44502.7|44482.7|44502.7|44482.7|44495.2|44475.2|12
1636736670000|2021-11-12 17:04:30|||||||||1
1636736680000|2021-11-12 17:04:40|44503.1|44483.1|44503.1|44483.1|44503.1|44483.1|44503.1|44483.1|2
1636736690000|2021-11-12 17:04:50|44505.6|44485.6|44505.2|44485.2|44507.7|44487.7|44505.2|44485.2|21
1636736700000|2021-11-12 17:05:00|44505.6|44485.6|44505.6|44485.6|44508.1|44488.1|44502.7|44482.7|7
1636736710000|2021-11-12 17:05:10|44505.2|44485.2|44505.6|44485.6|44505.6|44485.6|44503.1|44483.1|0
1636736720000|2021-11-12 17:05:20|44506.1|44486.1|44505.6|44485.6|44506.1|44486.1|44505.6|44485.6|1
1636736730000|2021-11-12 17:05:30|44510.2|44490.2|44513.1|44493.1|44513.1|44493.1|44510.2|44490.2|21
1636736740000|2021-11-12 17:05:40|44512.7|44492.7|44512.7|44492.7|44513.1|44493.1|44508.1|44488.1|9
1636736750000|2021-11-12 17:05:50|44510.6|44490.6|44510.6|44490.6|44510.6|44490.6|44510.2|44490.2|3
1636736760000|2021-11-12 17:06:00|44512.7|44492.7|44510.6|44490.6|44513.1|44493.1|44510.2|44490.2|2
1636736770000|2021-11-12 17:06:10|44512.7|44492.7|44510.6|44490.6|44512.7|44492.7|44510.2|44490.2|6
1636736780000|2021-11-12 17:06:20|||||||||6
1636736790000|2021-11-12 17:06:30|||||||||3
1636736800000|2021-11-12 17:06:40|44510.2|44490.2|44508.1|44488.1|44510.2|44490.2|44508.1|44488.1|2
1636736810000|2021-11-12 17:06:50|||||||||1
1636736820000|2021-11-12 17:07:00|44506.1|44486.1|44508.1|44488.1|44508.1|44488.1|44505.6|44485.6|6
1636736830000|2021-11-12 17:07:10|||||||||13
1636736840000|2021-11-12 17:07:20|44505.6|44485.6|44503.1|44483.1|44508.1|44488.1|44503.1|44483.1|6
1636736850000|2021-11-12 17:07:30|44505.2|44485.2|44503.1|44483.1|44505.2|44485.2|44503.1|44483.1|3
1636736860000|2021-11-12 17:07:40|44502.7|44482.7|44500.2|44480.2|44502.7|44482.7|44500.2|44480.2|18
1636736870000|2021-11-12 17:07:50|44499.7|44479.7|44497.7|44477.7|44499.7|44479.7|44497.7|44477.7|1
1636736880000|2021-11-12 17:08:00|44497.2|44477.2|44495.2|44475.2|44498.1|44478.1|44495.2|44475.2|12
1636736890000|2021-11-12 17:08:10|44493.1|44473.1|44490.2|44470.2|44493.1|44473.1|44490.2|44470.2|15
1636736910000|2021-11-12 17:08:30|||||||||2
1636736920000|2021-11-12 17:08:40|44488.1|44468.1|44486.1|44466.1|44488.1|44468.1|44486.1|44466.1|3
1636736930000|2021-11-12 17:08:50|44488.1|44468.1|44470.6|44450.6|44488.1|44468.1|44470.6|44450.6|10
1636736940000|2021-11-12 17:09:00|44470.2|44450.2|44463.1|44443.1|44470.2|44450.2|44463.1|44443.1|27
1636736950000|2021-11-12 17:09:10|44462.2|44442.2|44458.1|44438.1|44462.2|44442.2|44457.7|44437.7|13
1636736960000|2021-11-12 17:09:20|||||||||3
1636736970000|2021-11-12 17:09:30|44456.1|44436.1|44453.1|44433.1|44456.1|44436.1|44453.1|44433.1|4
1636736980000|2021-11-12 17:09:40|44451.1|44431.1|44445.6|44425.6|44451.1|44431.1|44445.2|44425.2|6
1636736990000|2021-11-12 17:09:50|44445.2|44425.2|44443.1|44423.1|44445.2|44425.2|44443.1|44423.1|1
1636737000000|2021-11-12 17:10:00|44445.2|44425.2|44448.1|44428.1|44448.6|44428.6|44445.2|44425.2|11
1636737010000|2021-11-12 17:10:10|44453.1|44433.1|44453.1|44433.1|44453.1|44433.1|44453.1|44433.1|5
1636737020000|2021-11-12 17:10:20|44453.6|44433.6|44456.1|44436.1|44456.1|44436.1|44453.6|44433.6|7
1636737030000|2021-11-12 17:10:30|44458.1|44438.1|44458.1|44438.1|44458.1|44438.1|44458.1|44438.1|3
1636737040000|2021-11-12 17:10:40|44463.1|44443.1|44480.2|44460.2|44480.2|44460.2|44463.1|44443.1|31
1636737050000|2021-11-12 17:10:50|44478.1|44458.1|44472.2|44452.2|44478.1|44458.1|44472.2|44452.2|4
1636737060000|2021-11-12 17:11:00|44470.2|44450.2|44465.2|44445.2|44470.2|44450.2|44465.2|44445.2|8
1636737070000|2021-11-12 17:11:10|||||||||3
1636737080000|2021-11-12 17:11:20|44466.1|44446.1|44460.2|44440.2|44466.1|44446.1|44460.2|44440.2|8
1636737090000|2021-11-12 17:11:30|||||||||16
1636737100000|2021-11-12 17:11:40|44460.6|44440.6|44461.1|44441.1|44461.1|44441.1|44460.6|44440.6|0
1636737110000|2021-11-12 17:11:50|44465.6|44445.6|44465.6|44445.6|44465.6|44445.6|44465.6|44445.6|1
1636737120000|2021-11-12 17:12:00|44470.6|44450.6|44470.6|44450.6|44470.6|44450.6|44470.6|44450.6|3
1636737130000|2021-11-12 17:12:10|44471.1|44451.1|44473.6|44453.6|44473.6|44453.6|44471.1|44451.1|9
1636737140000|2021-11-12 17:12:20|44473.1|44453.1|44473.6|44453.6|44473.6|44453.6|44473.1|44453.1|0
1636737150000|2021-11-12 17:12:30|44474|44454|44473.1|44453.1|44474|44454|44473.1|44453.1|3
1636737160000|2021-11-12 17:12:40|44472.7|44452.7|44472.7|44452.7|44472.7|44452.7|44472.7|44452.7|3
1636737170000|2021-11-12 17:12:50|||||||||3
1636737180000|2021-11-12 17:13:00|44470.2|44450.2|44470.2|44450.2|44470.2|44450.2|44470.2|44450.2|3
1636737190000|2021-11-12 17:13:10|44467.2|44447.2|44467.2|44447.2|44467.2|44447.2|44467.2|44447.2|9
1636737200000|2021-11-12 17:13:20|44469.7|44449.7|44472.2|44452.2|44472.2|44452.2|44469.7|44449.7|0
1636737210000|2021-11-12 17:13:30|44471.8|44451.8|44471.8|44451.8|44471.8|44451.8|44469.7|44449.7|4
1636737220000|2021-11-12 17:13:40|44472.2|44452.2|44472.2|44452.2|44472.2|44452.2|44472.2|44452.2|7
1636737230000|2021-11-12 17:13:50|44474.3|44454.3|44474.3|44454.3|44474.3|44454.3|44474.3|44454.3|3
1636737240000|2021-11-12 17:14:00|||||||||5
1636737250000|2021-11-12 17:14:10|44479.3|44459.3|44479.7|44459.7|44479.7|44459.7|44479.3|44459.3|6
1636737260000|2021-11-12 17:14:20|44480.2|44460.2|44484.3|44464.3|44484.3|44464.3|44480.2|44460.2|0
1636737270000|2021-11-12 17:14:30|||||||||3
1636737280000|2021-11-12 17:14:40|44486.3|44466.3|44486.8|44466.8|44486.8|44466.8|44484.3|44464.3|13
1636737290000|2021-11-12 17:14:50|44489.3|44469.3|44489.3|44469.3|44489.3|44469.3|44489.3|44469.3|1
1636737300000|2021-11-12 17:15:00|44489.7|44469.7|44489.3|44469.3|44489.7|44469.7|44486.8|44466.8|10
1636737310000|2021-11-12 17:15:10|||||||||10
1636737320000|2021-11-12 17:15:20|44489.7|44469.7|44489.3|44469.3|44489.7|44469.7|44489.3|44469.3|11
1636737330000|2021-11-12 17:15:30|44486.3|44466.3|44486.3|44466.3|44486.3|44466.3|44486.3|44466.3|44
1636737340000|2021-11-12 17:15:40|||||||||2
1636737350000|2021-11-12 17:15:50|44486.8|44466.8|44486.8|44466.8|44486.8|44466.8|44486.3|44466.3|4
1636737360000|2021-11-12 17:16:00|44486.3|44466.3|44488.4|44468.4|44491.3|44471.3|44486.3|44466.3|1
1636737380000|2021-11-12 17:16:20|||||||||6
1636737390000|2021-11-12 17:16:30|44488|44468|44480.5|44460.5|44488|44468|44480.5|44460.5|12
1636737400000|2021-11-12 17:16:40|44480.9|44460.9|44478.4|44458.4|44480.9|44460.9|44478.4|44458.4|2
1636737410000|2021-11-12 17:16:50|44478.8|44458.8|44478|44458|44480.9|44460.9|44478|44458|5
1636737420000|2021-11-12 17:17:00|||||||||5
1636737430000|2021-11-12 17:17:10|||||||||1
1636737440000|2021-11-12 17:17:20|44475.9|44455.9|44478.4|44458.4|44478.4|44458.4|44475.9|44455.9|2
1636737460000|2021-11-12 17:17:40|||||||||4
1636737470000|2021-11-12 17:17:50|||||||||2
1636737480000|2021-11-12 17:18:00|44478.8|44458.8|44486.3|44466.3|44486.3|44466.3|44478.8|44458.8|6
1636737490000|2021-11-12 17:18:10|44486.8|44466.8|44489.3|44469.3|44489.3|44469.3|44486.8|44466.8|0
1636737500000|2021-11-12 17:18:20|44488.8|44468.8|44488.8|44468.8|44488.8|44468.8|44488.8|44468.8|6
1636737510000|2021-11-12 17:18:30|44488.4|44468.4|44489.3|44469.3|44489.3|44469.3|44488.4|44468.4|1
1636737520000|2021-11-12 17:18:40|44491.3|44471.3|44493.4|44473.4|44493.4|44473.4|44490.9|44470.9|0
1636737540000|2021-11-12 17:19:00|44493.8|44473.8|44495.9|44475.9|44495.9|44475.9|44493|44473|8
1636737550000|2021-11-12 17:19:10|44493.8|44473.8|44495.9|44475.9|44495.9|44475.9|44493.4|44473.4|3
1636737560000|2021-11-12 17:19:20|44495.5|44475.5|44493.4|44473.4|44495.5|44475.5|44493.4|44473.4|0
1636737570000|2021-11-12 17:19:30|44495.5|44475.5|44490.5|44470.5|44495.5|44475.5|44490.5|44470.5|17
1636737580000|2021-11-12 17:19:40|44485.5|44465.5|44485.5|44465.5|44485.5|44465.5|44485.5|44465.5|4
1636737590000|2021-11-12 17:19:50|44490.9|44470.9|44493|44473|44493|44473|44490.9|44470.9|6
1636737610000|2021-11-12 17:20:10|44495|44475|44495|44475|44497.5|44477.5|44495|44475|6
1636737620000|2021-11-12 17:20:20|44495.5|44475.5|44493|44473|44496.6|44476.6|44492.5|44472.5|3
1636737630000|2021-11-12 17:20:30|44498|44478|44500.5|44480.5|44500.5|44480.5|44498|44478|7
1636737640000|2021-11-12 17:20:40|||||||||2
1636737650000|2021-11-12 17:20:50|44500.9|44480.9|44503.4|44483.4|44503.4|44483.4|44500.9|44480.9|0
1636737660000|2021-11-12 17:21:00|44502.5|44482.5|44499.6|44479.6|44502.5|44482.5|44499.6|44479.6|10
1636737670000|2021-11-12 17:21:10|44495|44475|44495|44475|44495|44475|44495|44475|1
1636737680000|2021-11-12 17:21:20|44497.5|44477.5|44492.5|44472.5|44497.5|44477.5|44492.5|44472.5|7
1636737690000|2021-11-12 17:21:30|44492.1|44472.1|44492.1|44472.1|44492.1|44472.1|44492.1|44472.1|3
1636737700000|2021-11-12 17:21:40|44490|44470|44495|44475|44495|44475|44490|44470|5
1636737710000|2021-11-12 17:21:50|44492.5|44472.5|44492.5|44472.5|44492.5|44472.5|44492.5|44472.5|0
1636737730000|2021-11-12 17:22:10|44490.5|44470.5|44490.5|44470.5|44490.5|44470.5|44490.5|44470.5|3
1636737740000|2021-11-12 17:22:20|44489.6|44469.6|44487.5|44467.5|44489.6|44469.6|44487.5|44467.5|14
1636737750000|2021-11-12 17:22:30|44484.6|44464.6|44482.5|44462.5|44484.6|44464.6|44482.5|44462.5|2
1636737760000|2021-11-12 17:22:40|44480.5|44460.5|44480.5|44460.5|44480.5|44460.5|44480.5|44460.5|0
1636737770000|2021-11-12 17:22:50|44482.5|44462.5|44480.5|44460.5|44482.5|44462.5|44480.5|44460.5|21
1636737780000|2021-11-12 17:23:00|44477.5|44457.5|44477.5|44457.5|44477.5|44457.5|44477.5|44457.5|2
1636737790000|2021-11-12 17:23:10|44479.6|44459.6|44479.6|44459.6|44479.6|44459.6|44479.6|44459.6|16
1636737800000|2021-11-12 17:23:20|||||||||2
1636737810000|2021-11-12 17:23:30|||||||||1
1636737820000|2021-11-12 17:23:40|44477.1|44457.1|44474.6|44454.6|44477.1|44457.1|44474.6|44454.6|2
1636737830000|2021-11-12 17:23:50|44479.6|44459.6|44479.6|44459.6|44479.6|44459.6|44479.6|44459.6|7
1636737840000|2021-11-12 17:24:00|||||||||1
1636737850000|2021-11-12 17:24:10|||||||||1
1636737860000|2021-11-12 17:24:20|44477.1|44457.1|44477.1|44457.1|44477.1|44457.1|44477.1|44457.1|5
1636737870000|2021-11-12 17:24:30|44477.5|44457.5|44477.5|44457.5|44477.5|44457.5|44477.5|44457.5|0
1636737880000|2021-11-12 17:24:40|44479.6|44459.6|44479.6|44459.6|44479.6|44459.6|44479.6|44459.6|0
1636737890000|2021-11-12 17:24:50|44475|44455|44477.1|44457.1|44477.1|44457.1|44475|44455|7
1636737900000|2021-11-12 17:25:00|44479.6|44459.6|44480|44460|44480|44460|44479.6|44459.6|2
1636737910000|2021-11-12 17:25:10|44479.6|44459.6|44482.5|44462.5|44482.5|44462.5|44477.5|44457.5|2
1636737920000|2021-11-12 17:25:20|44485|44465|44485|44465|44485|44465|44485|44465|5
1636737940000|2021-11-12 17:25:40|44480.9|44460.9|44478|44458|44482.5|44462.5|44478|44458|3
1636737950000|2021-11-12 17:25:50|44475.9|44455.9|44478.4|44458.4|44478.4|44458.4|44475.9|44455.9|1
1636737960000|2021-11-12 17:26:00|44480.5|44460.5|44478.4|44458.4|44480.5|44460.5|44478.4|44458.4|0
1636737970000|2021-11-12 17:26:10|44480.5|44460.5|44480.5|44460.5|44480.5|44460.5|44480.5|44460.5|0
1636737980000|2021-11-12 17:26:20|44478.4|44458.4|44475.5|44455.5|44478.4|44458.4|44475.5|44455.5|1
1636738000000|2021-11-12 17:26:40|44473.4|44453.4|44473.4|44453.4|44473.4|44453.4|44473.4|44453.4|0
1636738010000|2021-11-12 17:26:50|||||||||1
1636738020000|2021-11-12 17:27:00|44470.5|44450.5|44470|44450|44470.5|44450.5|44470|44450|10
1636738040000|2021-11-12 17:27:20|44470.5|44450.5|44470|44450|44470.5|44450.5|44470|44450|2
1636738060000|2021-11-12 17:27:40|44470.5|44450.5|44470.9|44450.9|44470.9|44450.9|44470.5|44450.5|3
1636738070000|2021-11-12 17:27:50|44473|44453|44473.4|44453.4|44473.4|44453.4|44470.9|44450.9|3
1636738080000|2021-11-12 17:28:00|44478|44458|44483.4|44463.4|44483.4|44463.4|44478|44458|6
1636738090000|2021-11-12 17:28:10|44486.3|44466.3|44486.3|44466.3|44486.3|44466.3|44486.3|44466.3|1
1636738100000|2021-11-12 17:28:20|44488.4|44468.4|44488.4|44468.4|44488.4|44468.4|44488.4|44468.4|1
1636738110000|2021-11-12 17:28:30|||||||||2
1636738120000|2021-11-12 17:28:40|44490.5|44470.5|44490.5|44470.5|44490.5|44470.5|44490.5|44470.5|2
1636738130000|2021-11-12 17:28:50|44492.5|44472.5|44495.5|44475.5|44498|44478|44492.5|44472.5|44
1636738140000|2021-11-12 17:29:00|44498|44478|44495.5|44475.5|44498|44478|44495.5|44475.5|4
1636738150000|2021-11-12 17:29:10|44498|44478|44498|44478|44498|44478|44498|44478|4
1636738160000|2021-11-12 17:29:20|44495.5|44475.5|44497.5|44477.5|44497.5|44477.5|44495.5|44475.5|0
1636738170000|2021-11-12 17:29:30|44498|44478|44495.5|44475.5|44498|44478|44495.5|44475.5|4
1636738180000|2021-11-12 17:29:40|44497.5|44477.5|44497.5|44477.5|44497.5|44477.5|44497.5|44477.5|0
1636738190000|2021-11-12 17:29:50|44500.5|44480.5|44500.5|44480.5|44500.5|44480.5|44500.5|44480.5|5
1636738200000|2021-11-12 17:30:00|44498|44478|44505.5|44485.5|44505.5|44485.5|44497.5|44477.5|6
1636738210000|2021-11-12 17:30:10|44505.9|44485.9|44510.5|44490.5|44510.5|44490.5|44505.5|44485.5|10
1636738220000|2021-11-12 17:30:20|44510|44490|44510.5|44490.5|44510.5|44490.5|44508.4|44488.4|4
1636738230000|2021-11-12 17:30:30|44508|44488|44510.5|44490.5|44510.5|44490.5|44508|44488|1
1636738240000|2021-11-12 17:30:40|44510|44490|44510|44490|44510.5|44490.5|44510|44490|2
1636738250000|2021-11-12 17:30:50|44510.5|44490.5|44508|44488|44510.5|44490.5|44508|44488|2
1636738260000|2021-11-12 17:31:00|44508.4|44488.4|44512.5|44492.5|44512.5|44492.5|44508|44488|5
1636738270000|2021-11-12 17:31:10|44513.4|44493.4|44515.5|44495.5|44515.5|44495.5|44513.4|44493.4|4
1636738280000|2021-11-12 17:31:20|||||||||2
1636738290000|2021-11-12 17:31:30|44513|44493|44510.5|44490.5|44515.5|44495.5|44510.5|44490.5|8
1636738300000|2021-11-12 17:31:40|44508|44488|44513.4|44493.4|44515|44495|44508|44488|11
1636738310000|2021-11-12 17:31:50|44515.5|44495.5|44515.5|44495.5|44515.5|44495.5|44515.5|44495.5|1
1636738320000|2021-11-12 17:32:00|44515|44495|44515.5|44495.5|44515.5|44495.5|44515|44495|10
1636738340000|2021-11-12 17:32:20|44515|44495|44515|44495|44515.5|44495.5|44515|44495|5
1636738350000|2021-11-12 17:32:30|44514.6|44494.6|44507.5|44487.5|44514.6|44494.6|44505.5|44485.5|8
1636738360000|2021-11-12 17:32:40|44507.1|44487.1|44502.5|44482.5|44507.5|44487.5|44502.5|44482.5|5
1636738370000|2021-11-12 17:32:50|44502.1|44482.1|44502.1|44482.1|44502.1|44482.1|44502.1|44482.1|4
1636738380000|2021-11-12 17:33:00|44499.6|44479.6|44490|44470|44499.6|44479.6|44487.5|44467.5|10
1636738390000|2021-11-12 17:33:10|44490.5|44470.5|44490|44470|44492.5|44472.5|44489.6|44469.6|3
1636738410000|2021-11-12 17:33:30|44489.6|44469.6|44486.6|44466.6|44489.6|44469.6|44486.6|44466.6|5
1636738420000|2021-11-12 17:33:40|44484.1|44464.1|44482.1|44462.1|44484.6|44464.6|44482.1|44462.1|6
1636738430000|2021-11-12 17:33:50|44484.6|44464.6|44484.6|44464.6|44484.6|44464.6|44484.6|44464.6|1
1636738440000|2021-11-12 17:34:00|44481.6|44461.6|44481.6|44461.6|44483.7|44463.7|44481.6|44461.6|4
1636738450000|2021-11-12 17:34:10|44484.1|44464.1|44481.6|44461.6|44484.6|44464.6|44481.6|44461.6|2
1636738460000|2021-11-12 17:34:20|44482.5|44462.5|44482.1|44462.1|44482.5|44462.5|44479.6|44459.6|2
1636738470000|2021-11-12 17:34:30|44481.6|44461.6|44484.6|44464.6|44484.6|44464.6|44481.6|44461.6|1
1636738480000|2021-11-12 17:34:40|44482.5|44462.5|44479.6|44459.6|44482.5|44462.5|44479.6|44459.6|5
1636738490000|2021-11-12 17:34:50|44479.1|44459.1|44477.1|44457.1|44479.1|44459.1|44477.1|44457.1|1
1636738500000|2021-11-12 17:35:00|44474.6|44454.6|44479.1|44459.1|44479.1|44459.1|44474.6|44454.6|8
1636738510000|2021-11-12 17:35:10|44479.6|44459.6|44485|44465|44485|44465|44479.6|44459.6|6
1636738520000|2021-11-12 17:35:20|44487.1|44467.1|44485|44465|44487.1|44467.1|44485|44465|1
1636738530000|2021-11-12 17:35:30|||||||||8
1636738540000|2021-11-12 17:35:40|44487.5|44467.5|44488|44468|44488|44468|44487.5|44467.5|3
1636738550000|2021-11-12 17:35:50|44488.4|44468.4|44490.5|44470.5|44490.5|44470.5|44488|44468|3
1636738570000|2021-11-12 17:36:10|44493|44473|44497.5|44477.5|44497.5|44477.5|44493|44473|4
1636738580000|2021-11-12 17:36:20|44500|44480|44502.5|44482.5|44502.5|44482.5|44498|44478|6
1636738590000|2021-11-12 17:36:30|44502.1|44482.1|44502.1|44482.1|44502.1|44482.1|44502.1|44482.1|0
1636738600000|2021-11-12 17:36:40|44505|44485|44505.5|44485.5|44507.5|44487.5|44503|44483|3
1636738610000|2021-11-12 17:36:50|44507.5|44487.5|44507.5|44487.5|44507.5|44487.5|44505.5|44485.5|1
1636738620000|2021-11-12 17:37:00|44507.1|44487.1|44507.5|44487.5|44507.5|44487.5|44503|44483|5
1636738630000|2021-11-12 17:37:10|44502.5|44482.5|44504.6|44484.6|44504.6|44484.6|44502.5|44482.5|5
1636738640000|2021-11-12 17:37:20|44506.6|44486.6|44506.6|44486.6|44506.6|44486.6|44506.6|44486.6|3
1636738650000|2021-11-12 17:37:30|44507.5|44487.5|44507.5|44487.5|44507.5|44487.5|44507.5|44487.5|5
1636738660000|2021-11-12 17:37:40|44510|44490|44507.5|44487.5|44510|44490|44507.5|44487.5|2
1636738670000|2021-11-12 17:37:50|44505.5|44485.5|44510.5|44490.5|44510.5|44490.5|44505.5|44485.5|2
1636738690000|2021-11-12 17:38:10|44508.4|44488.4|44503|44483|44508.4|44488.4|44503|44483|24
1636738700000|2021-11-12 17:38:20|44507.5|44487.5|44507.5|44487.5|44507.5|44487.5|44507.5|44487.5|5
1636738710000|2021-11-12 17:38:30|44508|44488|44508|44488|44508|44488|44508|44488|4
1636738720000|2021-11-12 17:38:40|44510.5|44490.5|44510.5|44490.5|44510.5|44490.5|44510.5|44490.5|3
1636738730000|2021-11-12 17:38:50|||||||||1
1636738740000|2021-11-12 17:39:00|||||||||7
1636738750000|2021-11-12 17:39:10|||||||||1
1636738760000|2021-11-12 17:39:20|44508.4|44488.4|44508.4|44488.4|44508.4|44488.4|44508.4|44488.4|1
1636738770000|2021-11-12 17:39:30|44507.5|44487.5|44502.5|44482.5|44507.5|44487.5|44500|44480|9
1636738780000|2021-11-12 17:39:40|44500|44480|44500.5|44480.5|44502.5|44482.5|44500|44480|18
1636738790000|2021-11-12 17:39:50|44498|44478|44498|44478|44500.5|44480.5|44498|44478|2
1636738800000|2021-11-12 17:40:00|44497.5|44477.5|44498|44478|44498|44478|44495.9|44475.9|1
1636738810000|2021-11-12 17:40:10|44495.9|44475.9|44498|44478|44498|44478|44495.9|44475.9|1
1636738820000|2021-11-12 17:40:20|44495.5|44475.5|44502.5|44482.5|44502.5|44482.5|44495.5|44475.5|7
1636738830000|2021-11-12 17:40:30|44503|44483|44503|44483|44503|44483|44503|44483|1
1636738840000|2021-11-12 17:40:40|44503.4|44483.4|44505.5|44485.5|44505.5|44485.5|44503.4|44483.4|2
1636738850000|2021-11-12 17:40:50|44500|44480|44500.5|44480.5|44500.5|44480.5|44500|44480|4
1636738860000|2021-11-12 17:41:00|44500|44480|44500.5|44480.5|44500.5|44480.5|44500|44480|1
1636738870000|2021-11-12 17:41:10|44500.9|44480.9|44500.9|44480.9|44500.9|44480.9|44500.5|44480.5|4
1636738880000|2021-11-12 17:41:20|44503|44483|44505|44485|44505|44485|44503|44483|5
1636738890000|2021-11-12 17:41:30|44503|44483|44500.5|44480.5|44505.5|44485.5|44500.5|44480.5|17
1636738900000|2021-11-12 17:41:40|44503|44483|44500.5|44480.5|44503|44483|44500.5|44480.5|7
1636738910000|2021-11-12 17:41:50|44500|44480|44499.6|44479.6|44500|44480|44499.6|44479.6|3
1636738920000|2021-11-12 17:42:00|44500.5|44480.5|44503|44483|44503|44483|44500.5|44480.5|20
1636738930000|2021-11-12 17:42:10|||||||||1
1636738950000|2021-11-12 17:42:30|||||||||1
1636738960000|2021-11-12 17:42:40|44503.4|44483.4|44503.8|44483.8|44505.9|44485.9|44503.4|44483.4|4
1636738980000|2021-11-12 17:43:00|44505.9|44485.9|44505.9|44485.9|44505.9|44485.9|44505.9|44485.9|1
1636738990000|2021-11-12 17:43:10|44503.8|44483.8|44505.9|44485.9|44505.9|44485.9|44503.8|44483.8|2
1636739000000|2021-11-12 17:43:20|44503.8|44483.8|44495.5|44475.5|44505.9|44485.9|44495.5|44475.5|12
1636739010000|2021-11-12 17:43:30|||||||||6
1636739020000|2021-11-12 17:43:40|||||||||4
1636739030000|2021-11-12 17:43:50|||||||||1
1636739050000|2021-11-12 17:44:10|44498|44478|44498|44478|44498|44478|44498|44478|7
1636739070000|2021-11-12 17:44:30|44497.5|44477.5|44500.5|44480.5|44500.5|44480.5|44497.5|44477.5|4
1636739080000|2021-11-12 17:44:40|44502.5|44482.5|44500.5|44480.5|44502.5|44482.5|44500.5|44480.5|11
1636739090000|2021-11-12 17:44:50|44497.5|44477.5|44495|44475|44497.5|44477.5|44495|44475|1
1636739100000|2021-11-12 17:45:00|44492.5|44472.5|44487.5|44467.5|44492.5|44472.5|44487.5|44467.5|3
1636739110000|2021-11-12 17:45:10|44485.5|44465.5|44485.5|44465.5|44485.5|44465.5|44485.5|44465.5|5
1636739120000|2021-11-12 17:45:20|44483|44463|44487.5|44467.5|44487.5|44467.5|44483|44463|7
1636739130000|2021-11-12 17:45:30|44487.1|44467.1|44482.5|44462.5|44487.1|44467.1|44482.5|44462.5|5
1636739140000|2021-11-12 17:45:40|44477.1|44457.1|44475.5|44455.5|44477.5|44457.5|44473|44453|4
1636739150000|2021-11-12 17:45:50|44477.5|44457.5|44477.5|44457.5|44477.5|44457.5|44475|44455|2
1636739160000|2021-11-12 17:46:00|44479.6|44459.6|44479.6|44459.6|44479.6|44459.6|44479.6|44459.6|7
1636739170000|2021-11-12 17:46:10|44477.5|44457.5|44482.5|44462.5|44482.5|44462.5|44477.5|44457.5|2
1636739180000|2021-11-12 17:46:20|44480.5|44460.5|44480.5|44460.5|44480.5|44460.5|44480.5|44460.5|1
1636739190000|2021-11-12 17:46:30|44482.5|44462.5|44482.5|44462.5|44482.5|44462.5|44482.5|44462.5|0
1636739200000|2021-11-12 17:46:40|||||||||6
1636739210000|2021-11-12 17:46:50|||||||||3
1636739220000|2021-11-12 17:47:00|||||||||2
1636739230000|2021-11-12 17:47:10|||||||||1
1636739240000|2021-11-12 17:47:20|||||||||12
1636739250000|2021-11-12 17:47:30|44480|44460|44479.6|44459.6|44480|44460|44479.6|44459.6|3
1636739260000|2021-11-12 17:47:40|44480|44460|44480.5|44460.5|44482.5|44462.5|44480|44460|6
1636739270000|2021-11-12 17:47:50|44482.5|44462.5|44479.6|44459.6|44482.5|44462.5|44479.6|44459.6|9
1636739280000|2021-11-12 17:48:00|44475.5|44455.5|44475|44455|44475.5|44455.5|44475|44455|6
1636739290000|2021-11-12 17:48:10|44469.1|44449.1|44467.5|44447.5|44469.6|44449.6|44467.5|44447.5|7
1636739300000|2021-11-12 17:48:20|44465|44445|44462.5|44442.5|44465.5|44445.5|44462.5|44442.5|6
1636739310000|2021-11-12 17:48:30|44460.5|44440.5|44460.5|44440.5|44460.5|44440.5|44460.5|44440.5|5
1636739320000|2021-11-12 17:48:40|44462.5|44442.5|44463|44443|44463|44443|44462.5|44442.5|3
1636739330000|2021-11-12 17:48:50|44462.5|44442.5|44460.5|44440.5|44463|44443|44460.5|44440.5|5
1636739340000|2021-11-12 17:49:00|44460|44440|44458|44438|44460|44440|44458|44438|4
1636739350000|2021-11-12 17:49:10|44460|44440|44462.5|44442.5|44462.5|44442.5|44460|44440|6
1636739360000|2021-11-12 17:49:20|44463|44443|44462.1|44442.1|44465|44445|44462.1|44442.1|5
1636739370000|2021-11-12 17:49:30|44461.6|44441.6|44453|44433|44461.6|44441.6|44450.9|44430.9|3
1636739380000|2021-11-12 17:49:40|44455.5|44435.5|44458|44438|44459.6|44439.6|44455.5|44435.5|10
1636739390000|2021-11-12 17:49:50|44457.5|44437.5|44458|44438|44458|44438|44455.5|44435.5|9
1636739400000|2021-11-12 17:50:00|44457.5|44437.5|44462.5|44442.5|44462.5|44442.5|44455.5|44435.5|9
1636739410000|2021-11-12 17:50:10|44460|44440|44457.5|44437.5|44460|44440|44457.5|44437.5|1
1636739420000|2021-11-12 17:50:20|44458|44438|44458|44438|44458|44438|44455.5|44435.5|6
1636739430000|2021-11-12 17:50:30|44455.5|44435.5|44458.4|44438.4|44460.5|44440.5|44455.5|44435.5|9
1636739440000|2021-11-12 17:50:40|44460.5|44440.5|44460.5|44440.5|44460.5|44440.5|44460.5|44440.5|3
1636739450000|2021-11-12 17:50:50|44458|44438|44458|44438|44458|44438|44458|44438|2
1636739460000|2021-11-12 17:51:00|44458.4|44438.4|44467.5|44447.5|44467.5|44447.5|44458.4|44438.4|8
1636739480000|2021-11-12 17:51:20|44470.5|44450.5|44472.5|44452.5|44473|44453|44470.5|44450.5|12
1636739490000|2021-11-12 17:51:30|44470.5|44450.5|44472.5|44452.5|44472.5|44452.5|44470.5|44450.5|2
1636739500000|2021-11-12 17:51:40|44474.6|44454.6|44472.5|44452.5|44474.6|44454.6|44470.5|44450.5|53
1636739510000|2021-11-12 17:51:50|44470.5|44450.5|44475.9|44455.9|44475.9|44455.9|44470.5|44450.5|8
1636739520000|2021-11-12 17:52:00|44473.4|44453.4|44470|44450|44473.4|44453.4|44470|44450|6
1636739530000|2021-11-12 17:52:10|44470.5|44450.5|44470.9|44450.9|44470.9|44450.9|44470.5|44450.5|0
1636739540000|2021-11-12 17:52:20|44470.5|44450.5|44470.5|44450.5|44470.5|44450.5|44470.5|44450.5|0
1636739550000|2021-11-12 17:52:30|||||||||1
1636739560000|2021-11-12 17:52:40|44473|44453|44470.9|44450.9|44473|44453|44470.9|44450.9|4
1636739570000|2021-11-12 17:52:50|||||||||2
1636739580000|2021-11-12 17:53:00|44470.5|44450.5|44470.5|44450.5|44470.5|44450.5|44470.5|44450.5|1
1636739590000|2021-11-12 17:53:10|44471.3|44451.3|44470.9|44450.9|44473.4|44453.4|44470.9|44450.9|3
1636739600000|2021-11-12 17:53:20|44468.4|44448.4|44468.4|44448.4|44468.4|44448.4|44468.4|44448.4|3
1636739610000|2021-11-12 17:53:30|44465.9|44445.9|44465.9|44445.9|44465.9|44445.9|44465.9|44445.9|6
1636739620000|2021-11-12 17:53:40|44465.5|44445.5|44465.5|44445.5|44465.9|44445.9|44465.5|44445.5|0
1636739630000|2021-11-12 17:53:50|44465.9|44445.9|44465.9|44445.9|44465.9|44445.9|44465.9|44445.9|0
1636739640000|2021-11-12 17:54:00|44468|44448|44473.4|44453.4|44473.4|44453.4|44468|44448|6
1636739650000|2021-11-12 17:54:10|44471.3|44451.3|44471.3|44451.3|44471.3|44451.3|44471.3|44451.3|5
1636739660000|2021-11-12 17:54:20|44473.8|44453.8|44473.4|44453.4|44473.8|44453.8|44471.3|44451.3|3
1636739670000|2021-11-12 17:54:30|44471.3|44451.3|44470.5|44450.5|44471.3|44451.3|44468.4|44448.4|10
1636739680000|2021-11-12 17:54:40|44470|44450|44468.4|44448.4|44470|44450|44468|44448|1
1636739690000|2021-11-12 17:54:50|44468|44448|44461.3|44441.3|44468|44448|44460.9|44440.9|1
1636739700000|2021-11-12 17:55:00|44460.9|44440.9|44460.5|44440.5|44460.9|44440.9|44460.5|44440.5|7
1636739710000|2021-11-12 17:55:10|44456.3|44436.3|44470.9|44450.9|44470.9|44450.9|44456.3|44436.3|8
1636739720000|2021-11-12 17:55:20|44470.5|44450.5|44482.5|44462.5|44482.5|44462.5|44470.5|44450.5|18
1636739730000|2021-11-12 17:55:30|44480.5|44460.5|44475.9|44455.9|44481.3|44461.3|44475.9|44455.9|13
1636739740000|2021-11-12 17:55:40|44476.3|44456.3|44483.4|44463.4|44483.4|44463.4|44476.3|44456.3|2
1636739750000|2021-11-12 17:55:50|44483.8|44463.8|44483.8|44463.8|44485.9|44465.9|44483.8|44463.8|4
1636739760000|2021-11-12 17:56:00|44483.4|44463.4|44488.4|44468.4|44488.4|44468.4|44483.4|44463.4|4
1636739770000|2021-11-12 17:56:10|44483.4|44463.4|44486.3|44466.3|44486.3|44466.3|44483.4|44463.4|14
1636739780000|2021-11-12 17:56:20|44483.8|44463.8|44480.9|44460.9|44488.4|44468.4|44480.9|44460.9|13
1636739790000|2021-11-12 17:56:30|44483|44463|44478.8|44458.8|44483|44463|44478.8|44458.8|1
1636739800000|2021-11-12 17:56:40|44480.9|44460.9|44488.8|44468.8|44488.8|44468.8|44480.9|44460.9|5
1636739810000|2021-11-12 17:56:50|44488.4|44468.4|44488.4|44468.4|44488.4|44468.4|44483.4|44463.4|53
1636739820000|2021-11-12 17:57:00|44489.3|44469.3|44492.2|44472.2|44492.2|44472.2|44489.3|44469.3|37
1636739830000|2021-11-12 17:57:10|44494.3|44474.3|44494.3|44474.3|44494.3|44474.3|44494.3|44474.3|6
1636739840000|2021-11-12 17:57:20|44490.2|44470.2|44491.8|44471.8|44494.3|44474.3|44489.3|44469.3|14
1636739850000|2021-11-12 17:57:30|44493.8|44473.8|44489.7|44469.7|44493.8|44473.8|44489.3|44469.3|2
1636739860000|2021-11-12 17:57:40|44489.3|44469.3|44489.3|44469.3|44489.3|44469.3|44489.3|44469.3|2
1636739870000|2021-11-12 17:57:50|44489.7|44469.7|44489.7|44469.7|44489.7|44469.7|44489.7|44469.7|2
1636739880000|2021-11-12 17:58:00|44492.2|44472.2|44496.8|44476.8|44496.8|44476.8|44492.2|44472.2|15
1636739890000|2021-11-12 17:58:10|44494.3|44474.3|44490.2|44470.2|44494.3|44474.3|44490.2|44470.2|1
1636739900000|2021-11-12 17:58:20|44492.2|44472.2|44490.2|44470.2|44492.2|44472.2|44490.2|44470.2|10
1636739910000|2021-11-12 17:58:30|44492.2|44472.2|44487.2|44467.2|44492.2|44472.2|44487.2|44467.2|10
1636739920000|2021-11-12 17:58:40|44483.8|44463.8|44479.3|44459.3|44483.8|44463.8|44474.7|44454.7|14
1636739930000|2021-11-12 17:58:50|||||||||11
1636739940000|2021-11-12 17:59:00|44476.8|44456.8|44486.8|44466.8|44491.3|44471.3|44476.3|44456.3|46
1636739950000|2021-11-12 17:59:10|44484.3|44464.3|44476.3|44456.3|44484.3|44464.3|44476.3|44456.3|78
1636739960000|2021-11-12 17:59:20|44475.5|44455.5|44473.4|44453.4|44475.5|44455.5|44473.4|44453.4|47
1636739970000|2021-11-12 17:59:30|44465.4|44445.4|44460|44440|44465.4|44445.4|44457.9|44437.9|330
1636739980000|2021-11-12 17:59:40|44455.4|44435.4|44453.4|44433.4|44456.3|44436.3|44453.4|44433.4|109
1636739990000|2021-11-12 17:59:50|44455.4|44435.4|44450.4|44430.4|44460.4|44440.4|44450.4|44430.4|120
1636740000000|2021-11-12 18:00:00|44452.5|44432.5|44467.1|44447.1|44471.6|44451.6|44452.5|44432.5|91
1636740010000|2021-11-12 18:00:10|44466.6|44446.6|44467.5|44447.5|44469.6|44449.6|44465|44445|24
1636740020000|2021-11-12 18:00:20|44467.1|44447.1|44464.6|44444.6|44469.6|44449.6|44464.6|44444.6|14
1636740030000|2021-11-12 18:00:30|44464.1|44444.1|44456.6|44436.6|44464.1|44444.1|44454.6|44434.6|24
1636740040000|2021-11-12 18:00:40|44457.1|44437.1|44467.1|44447.1|44467.1|44447.1|44457.1|44437.1|7
1636740050000|2021-11-12 18:00:50|44466.6|44446.6|44461.6|44441.6|44466.6|44446.6|44461.6|44441.6|280
1636740070000|2021-11-12 18:01:10|44459.6|44439.6|44452.5|44432.5|44459.6|44439.6|44452.5|44432.5|11
1636740080000|2021-11-12 18:01:20|44450.4|44430.4|44454.6|44434.6|44454.6|44434.6|44450.4|44430.4|2
1636740090000|2021-11-12 18:01:30|44455|44435|44452.5|44432.5|44457.1|44437.1|44452.5|44432.5|7
1636740100000|2021-11-12 18:01:40|44454.6|44434.6|44454.6|44434.6|44454.6|44434.6|44454.6|44434.6|10
1636740110000|2021-11-12 18:01:50|||||||||2
1636740120000|2021-11-12 18:02:00|||||||||4
1636740130000|2021-11-12 18:02:10|44452.5|44432.5|44453.4|44433.4|44457.5|44437.5|44452.5|44432.5|23
1636740140000|2021-11-12 18:02:20|44457.5|44437.5|44462.1|44442.1|44462.1|44442.1|44457.5|44437.5|4
1636740150000|2021-11-12 18:02:30|44461.6|44441.6|44470.4|44450.4|44470.4|44450.4|44457.5|44437.5|11
1636740160000|2021-11-12 18:02:40|44470.9|44450.9|44477.5|44457.5|44477.5|44457.5|44470.4|44450.4|4
1636740170000|2021-11-12 18:02:50|44479.6|44459.6|44477.9|44457.9|44480|44460|44477.9|44457.9|1
1636740180000|2021-11-12 18:03:00|44480|44460|44472.5|44452.5|44480|44460|44472.1|44452.1|12
1636740190000|2021-11-12 18:03:10|44474.6|44454.6|44474.6|44454.6|44474.6|44454.6|44472.5|44452.5|2
1636740200000|2021-11-12 18:03:20|44475|44455|44475.4|44455.4|44475.4|44455.4|44475|44455|1
1636740210000|2021-11-12 18:03:30|||||||||3
1636740220000|2021-11-12 18:03:40|44477.9|44457.9|44478.4|44458.4|44478.4|44458.4|44477.9|44457.9|2
1636740230000|2021-11-12 18:03:50|44477.5|44457.5|44477.5|44457.5|44477.5|44457.5|44477.5|44457.5|2
1636740240000|2021-11-12 18:04:00|44478.4|44458.4|44485.4|44465.4|44485.4|44465.4|44478.4|44458.4|18
1636740250000|2021-11-12 18:04:10|44485|44465|44485.4|44465.4|44485.4|44465.4|44485|44465|7
1636740260000|2021-11-12 18:04:20|44487.5|44467.5|44487.5|44467.5|44487.9|44467.9|44487.5|44467.5|2
1636740280000|2021-11-12 18:04:40|44485.4|44465.4|44485.4|44465.4|44485.4|44465.4|44485|44465|8
1636740290000|2021-11-12 18:04:50|44485|44465|44485.4|44465.4|44485.4|44465.4|44482.5|44462.5|8
1636740300000|2021-11-12 18:05:00|44484.6|44464.6|44482.5|44462.5|44485.4|44465.4|44482.5|44462.5|7
1636740310000|2021-11-12 18:05:10|44485.4|44465.4|44485.4|44465.4|44485.4|44465.4|44482.5|44462.5|3
1636740320000|2021-11-12 18:05:20|44487.9|44467.9|44490|44470|44490|44470|44487.9|44467.9|3
1636740330000|2021-11-12 18:05:30|44490.4|44470.4|44490.4|44470.4|44490.4|44470.4|44490.4|44470.4|3
1636740340000|2021-11-12 18:05:40|44490.9|44470.9|44490.4|44470.4|44490.9|44470.9|44490.4|44470.4|2
1636740350000|2021-11-12 18:05:50|44487.5|44467.5|44487.5|44467.5|44487.5|44467.5|44487.5|44467.5|5
1636740360000|2021-11-12 18:06:00|||||||||3
1636740370000|2021-11-12 18:06:10|44489.6|44469.6|44485.4|44465.4|44489.6|44469.6|44485.4|44465.4|5
1636740380000|2021-11-12 18:06:20|44487.5|44467.5|44485.4|44465.4|44487.5|44467.5|44480.9|44460.9|0
1636740390000|2021-11-12 18:06:30|44487.5|44467.5|44487.5|44467.5|44487.5|44467.5|44487.5|44467.5|1
1636740400000|2021-11-12 18:06:40|44485.4|44465.4|44487.5|44467.5|44487.5|44467.5|44485.4|44465.4|5
1636740410000|2021-11-12 18:06:50|||||||||2
1636740420000|2021-11-12 18:07:00|44485.4|44465.4|44487.5|44467.5|44487.5|44467.5|44483.4|44463.4|2
1636740430000|2021-11-12 18:07:10|||||||||1
1636740450000|2021-11-12 18:07:30|44485|44465|44482.9|44462.9|44485|44465|44482.9|44462.9|4
1636740460000|2021-11-12 18:07:40|44485|44465|44482.9|44462.9|44485|44465|44482.9|44462.9|0
1636740470000|2021-11-12 18:07:50|44480.9|44460.9|44480.4|44460.4|44480.9|44460.9|44480.4|44460.4|4
1636740480000|2021-11-12 18:08:00|44482.1|44462.1|44480.4|44460.4|44482.1|44462.1|44479.6|44459.6|5
1636740490000|2021-11-12 18:08:10|44482.5|44462.5|44480|44460|44482.5|44462.5|44480|44460|1
1636740500000|2021-11-12 18:08:20|44477.9|44457.9|44475.4|44455.4|44480|44460|44475.4|44455.4|1
1636740510000|2021-11-12 18:08:30|44477.5|44457.5|44482.5|44462.5|44482.5|44462.5|44477.5|44457.5|2
1636740520000|2021-11-12 18:08:40|44477.9|44457.9|44477.9|44457.9|44477.9|44457.9|44477.9|44457.9|2
1636740530000|2021-11-12 18:08:50|44482.5|44462.5|44482.5|44462.5|44482.5|44462.5|44480.4|44460.4|1
1636740540000|2021-11-12 18:09:00|||||||||3
1636740550000|2021-11-12 18:09:10|||||||||1
1636740560000|2021-11-12 18:09:20|44482.9|44462.9|44482.9|44462.9|44482.9|44462.9|44482.5|44462.5|5
1636740570000|2021-11-12 18:09:30|44482.5|44462.5|44482.5|44462.5|44482.9|44462.9|44482.5|44462.5|1
1636740590000|2021-11-12 18:09:50|44485.4|44465.4|44485.4|44465.4|44485.4|44465.4|44485.4|44465.4|1
1636740600000|2021-11-12 18:10:00|44487.5|44467.5|44487.5|44467.5|44487.5|44467.5|44487.5|44467.5|5
1636740610000|2021-11-12 18:10:10|44485.4|44465.4|44485.4|44465.4|44485.4|44465.4|44485.4|44465.4|1
1636740620000|2021-11-12 18:10:20|44487.5|44467.5|44485|44465|44487.5|44467.5|44482.9|44462.9|1
1636740630000|2021-11-12 18:10:30|44487.1|44467.1|44487.5|44467.5|44487.5|44467.5|44487.1|44467.1|0
1636740640000|2021-11-12 18:10:40|44486.6|44466.6|44487.5|44467.5|44487.5|44467.5|44482.5|44462.5|3
1636740650000|2021-11-12 18:10:50|44485|44465|44485|44465|44485|44465|44485|44465|1
1636740660000|2021-11-12 18:11:00|44485.4|44465.4|44485.4|44465.4|44487.5|44467.5|44485.4|44465.4|0
1636740670000|2021-11-12 18:11:10|44487.5|44467.5|44487.5|44467.5|44487.5|44467.5|44485.4|44465.4|1
1636740680000|2021-11-12 18:11:20|44485.4|44465.4|44485.4|44465.4|44485.4|44465.4|44485.4|44465.4|0
1636740690000|2021-11-12 18:11:30|44487.9|44467.9|44487.9|44467.9|44487.9|44467.9|44485.4|44465.4|1
1636740700000|2021-11-12 18:11:40|44490|44470|44487.5|44467.5|44490|44470|44487.5|44467.5|1
1636740710000|2021-11-12 18:11:50|44485.4|44465.4|44487.1|44467.1|44487.1|44467.1|44485.4|44465.4|0
1636740720000|2021-11-12 18:12:00|44487.5|44467.5|44492.5|44472.5|44493.4|44473.4|44487.5|44467.5|5
1636740730000|2021-11-12 18:12:10|44490.4|44470.4|44490.4|44470.4|44490.4|44470.4|44490.4|44470.4|1
1636740740000|2021-11-12 18:12:20|44495.4|44475.4|44495.4|44475.4|44495.4|44475.4|44492.9|44472.9|4
1636740750000|2021-11-12 18:12:30|44497.5|44477.5|44497.9|44477.9|44497.9|44477.9|44495.4|44475.4|3
1636740760000|2021-11-12 18:12:40|44498.4|44478.4|44497.5|44477.5|44500.4|44480.4|44497.5|44477.5|2
1636740770000|2021-11-12 18:12:50|44495.4|44475.4|44495|44475|44495.4|44475.4|44495|44475|5
1636740780000|2021-11-12 18:13:00|44492.5|44472.5|44490|44470|44492.5|44472.5|44490|44470|4
1636740790000|2021-11-12 18:13:10|44487.9|44467.9|44487.9|44467.9|44487.9|44467.9|44485.9|44465.9|1
1636740800000|2021-11-12 18:13:20|44490.4|44470.4|44490.4|44470.4|44490.4|44470.4|44490.4|44470.4|7
1636740810000|2021-11-12 18:13:30|44492.5|44472.5|44494.6|44474.6|44494.6|44474.6|44492.5|44472.5|1
1636740820000|2021-11-12 18:13:40|44492.5|44472.5|44497.5|44477.5|44497.5|44477.5|44492.5|44472.5|4
1636740830000|2021-11-12 18:13:50|44499.6|44479.6|44497.9|44477.9|44499.6|44479.6|44497.5|44477.5|2
1636740840000|2021-11-12 18:14:00|44498.4|44478.4|44495.4|44475.4|44500.4|44480.4|44495.4|44475.4|8
1636740850000|2021-11-12 18:14:10|||||||||2
1636740860000|2021-11-12 18:14:20|44495|44475|44495|44475|44495|44475|44495|44475|5
1636740870000|2021-11-12 18:14:30|44495.4|44475.4|44495.4|44475.4|44495.4|44475.4|44492.9|44472.9|0
1636740880000|2021-11-12 18:14:40|44492.9|44472.9|44490.4|44470.4|44492.9|44472.9|44490.4|44470.4|2
1636740890000|2021-11-12 18:14:50|44487.9|44467.9|44487.9|44467.9|44487.9|44467.9|44487.9|44467.9|5
1636740900000|2021-11-12 18:15:00|44487.5|44467.5|44490.4|44470.4|44490.4|44470.4|44487.5|44467.5|4
1636740910000|2021-11-12 18:15:10|44485.9|44465.9|44480.4|44460.4|44487.9|44467.9|44480.4|44460.4|8
1636740920000|2021-11-12 18:15:20|44482.5|44462.5|44485|44465|44485|44465|44480.4|44460.4|1
1636740930000|2021-11-12 18:15:30|44484.6|44464.6|44482.5|44462.5|44484.6|44464.6|44482.5|44462.5|1
1636740940000|2021-11-12 18:15:40|44485.4|44465.4|44485.4|44465.4|44485.4|44465.4|44485.4|44465.4|1
1636740950000|2021-11-12 18:15:50|44487.5|44467.5|44487.5|44467.5|44487.5|44467.5|44485.4|44465.4|2
1636740960000|2021-11-12 18:16:00|44487.9|44467.9|44487.9|44467.9|44487.9|44467.9|44487.9|44467.9|1
1636740970000|2021-11-12 18:16:10|44487.5|44467.5|44485|44465|44487.5|44467.5|44485|44465|4
1636740980000|2021-11-12 18:16:20|44482.9|44462.9|44485.4|44465.4|44485.4|44465.4|44482.9|44462.9|0
1636740990000|2021-11-12 18:16:30|44483.4|44463.4|44482.9|44462.9|44483.4|44463.4|44482.9|44462.9|1
1636741000000|2021-11-12 18:16:40|44482.5|44462.5|44485.4|44465.4|44485.4|44465.4|44482.5|44462.5|2
1636741010000|2021-11-12 18:16:50|44482.5|44462.5|44480.4|44460.4|44482.5|44462.5|44480.4|44460.4|1
1636741020000|2021-11-12 18:17:00|44482.5|44462.5|44482.5|44462.5|44485.4|44465.4|44482.5|44462.5|3
1636741030000|2021-11-12 18:17:10|44480.4|44460.4|44480.4|44460.4|44480.4|44460.4|44480.4|44460.4|1
1636741040000|2021-11-12 18:17:20|44482.9|44462.9|44482.9|44462.9|44482.9|44462.9|44482.9|44462.9|1
1636741050000|2021-11-12 18:17:30|44482.5|44462.5|44480.4|44460.4|44482.5|44462.5|44480.4|44460.4|5
1636741060000|2021-11-12 18:17:40|44480|44460|44477.9|44457.9|44480|44460|44477.1|44457.1|1
1636741070000|2021-11-12 18:17:50|44477.5|44457.5|44477.5|44457.5|44477.5|44457.5|44475.4|44455.4|1
1636741080000|2021-11-12 18:18:00|44477.9|44457.9|44477.9|44457.9|44477.9|44457.9|44477.9|44457.9|2
1636741090000|2021-11-12 18:18:10|44477.5|44457.5|44475|44455|44477.5|44457.5|44475|44455|0
1636741100000|2021-11-12 18:18:20|44475.4|44455.4|44480|44460|44480|44460|44475.4|44455.4|1
1636741110000|2021-11-12 18:18:30|44477.9|44457.9|44477.9|44457.9|44477.9|44457.9|44477.5|44457.5|1
1636741120000|2021-11-12 18:18:40|44480.4|44460.4|44480.4|44460.4|44482.5|44462.5|44480.4|44460.4|0
1636741130000|2021-11-12 18:18:50|44482.5|44462.5|44462.5|44442.5|44482.5|44462.5|44462.5|44442.5|54
1636741140000|2021-11-12 18:19:00|44464.6|44444.6|44467.9|44447.9|44470|44450|44464.6|44444.6|4
1636741150000|2021-11-12 18:19:10|44470|44450|44470|44450|44470|44450|44470|44450|2
1636741160000|2021-11-12 18:19:20|44472.5|44452.5|44475|44455|44477.1|44457.1|44472.5|44452.5|2
1636741170000|2021-11-12 18:19:30|44474.6|44454.6|44472.5|44452.5|44475.4|44455.4|44472.5|44452.5|2
1636741190000|2021-11-12 18:19:50|44475|44455|44472.9|44452.9|44475.4|44455.4|44472.9|44452.9|4
1636741200000|2021-11-12 18:20:00|44472.5|44452.5|44472.5|44452.5|44472.5|44452.5|44472.5|44452.5|0
1636741210000|2021-11-12 18:20:10|44470.4|44450.4|44472.5|44452.5|44472.5|44452.5|44470.4|44450.4|1
1636741220000|2021-11-12 18:20:20|44470.4|44450.4|44472.5|44452.5|44472.5|44452.5|44470.4|44450.4|0
1636741230000|2021-11-12 18:20:30|||||||||2
1636741240000|2021-11-12 18:20:40|44470.4|44450.4|44457.5|44437.5|44470.4|44450.4|44455.4|44435.4|50
1636741260000|2021-11-12 18:21:00|44460.4|44440.4|44460.4|44440.4|44462.5|44442.5|44460.4|44440.4|3
1636741270000|2021-11-12 18:21:10|44462.5|44442.5|44462.9|44442.9|44462.9|44442.9|44462.5|44442.5|3
1636741280000|2021-11-12 18:21:20|44462.5|44442.5|44463.4|44443.4|44463.4|44443.4|44462.5|44442.5|1
1636741290000|2021-11-12 18:21:30|44465.4|44445.4|44465.4|44445.4|44465.9|44445.9|44465.4|44445.4|6
1636741300000|2021-11-12 18:21:40|44465.9|44445.9|44467.9|44447.9|44467.9|44447.9|44465.9|44445.9|3
1636741310000|2021-11-12 18:21:50|44467.5|44447.5|44465.4|44445.4|44467.5|44447.5|44465.4|44445.4|0
1636741320000|2021-11-12 18:22:00|44467.5|44447.5|44467.5|44447.5|44467.9|44447.9|44467.5|44447.5|5
1636741330000|2021-11-12 18:22:10|44467.9|44447.9|44470.4|44450.4|44470.4|44450.4|44467.9|44447.9|2
1636741340000|2021-11-12 18:22:20|44472.5|44452.5|44472.9|44452.9|44472.9|44452.9|44472.5|44452.5|7
1636741350000|2021-11-12 18:22:30|44475|44455|44472.5|44452.5|44475|44455|44472.5|44452.5|4
1636741360000|2021-11-12 18:22:40|44472.9|44452.9|44475.4|44455.4|44475.4|44455.4|44472.9|44452.9|1
1636741370000|2021-11-12 18:22:50|44472.5|44452.5|44475|44455|44475.4|44455.4|44472.5|44452.5|5
1636741380000|2021-11-12 18:23:00|44475.4|44455.4|44472.5|44452.5|44475.4|44455.4|44472.5|44452.5|4
1636741390000|2021-11-12 18:23:10|44472.9|44452.9|44472.5|44452.5|44472.9|44452.9|44472.5|44452.5|3
1636741400000|2021-11-12 18:23:20|44470.4|44450.4|44472.9|44452.9|44472.9|44452.9|44470.4|44450.4|5
1636741410000|2021-11-12 18:23:30|44473.4|44453.4|44470.4|44450.4|44473.4|44453.4|44470.4|44450.4|6
1636741420000|2021-11-12 18:23:40|44472.5|44452.5|44472.9|44452.9|44472.9|44452.9|44472.5|44452.5|2
1636741430000|2021-11-12 18:23:50|44475|44455|44475|44455|44475.4|44455.4|44474.6|44454.6|4
1636741440000|2021-11-12 18:24:00|44475.4|44455.4|44475.4|44455.4|44475.4|44455.4|44475.4|44455.4|5
1636741450000|2021-11-12 18:24:10|44475.9|44455.9|44477.9|44457.9|44477.9|44457.9|44475.9|44455.9|3
1636741460000|2021-11-12 18:24:20|44477.5|44457.5|44477.5|44457.5|44477.9|44457.9|44477.5|44457.5|4
1636741470000|2021-11-12 18:24:30|||||||||4
1636741480000|2021-11-12 18:24:40|44479.6|44459.6|44477.5|44457.5|44480|44460|44477.5|44457.5|4
1636741490000|2021-11-12 18:24:50|44477.9|44457.9|44477.9|44457.9|44477.9|44457.9|44477.9|44457.9|3
1636741500000|2021-11-12 18:25:00|44477.5|44457.5|44475|44455|44477.5|44457.5|44475|44455|4
1636741510000|2021-11-12 18:25:10|44474.6|44454.6|44472.5|44452.5|44475|44455|44472.5|44452.5|7
1636741520000|2021-11-12 18:25:20|44475|44455|44472.9|44452.9|44475|44455|44472.9|44452.9|3
1636741530000|2021-11-12 18:25:30|44475|44455|44475|44455|44475|44455|44472.5|44452.5|2
1636741540000|2021-11-12 18:25:40|44475.4|44455.4|44475.4|44455.4|44475.4|44455.4|44475.4|44455.4|2
1636741550000|2021-11-12 18:25:50|||||||||2
1636741560000|2021-11-12 18:26:00|44477.5|44457.5|44457.5|44437.5|44477.5|44457.5|44455.4|44435.4|12
1636741570000|2021-11-12 18:26:10|44457.9|44437.9|44457.5|44437.5|44457.9|44437.9|44457.5|44437.5|0
1636741580000|2021-11-12 18:26:20|44457.9|44437.9|44459.6|44439.6|44460|44440|44457.9|44437.9|1
1636741590000|2021-11-12 18:26:30|44460|44440|44462.1|44442.1|44462.1|44442.1|44460|44440|3
1636741600000|2021-11-12 18:26:40|44460|44440|44462.1|44442.1|44462.1|44442.1|44460|44440|4
1636741610000|2021-11-12 18:26:50|44460|44440|44465.4|44445.4|44465.4|44445.4|44460|44440|4
1636741620000|2021-11-12 18:27:00|44467.5|44447.5|44467.5|44447.5|44467.9|44447.9|44467.5|44447.5|4
1636741630000|2021-11-12 18:27:10|44465.4|44445.4|44465.4|44445.4|44465.4|44445.4|44465.4|44445.4|0
1636741640000|2021-11-12 18:27:20|44467.5|44447.5|44467.9|44447.9|44468.4|44448.4|44465.4|44445.4|7
1636741650000|2021-11-12 18:27:30|44465.4|44445.4|44465.4|44445.4|44465.4|44445.4|44463.4|44443.4|3
1636741670000|2021-11-12 18:27:50|||||||||1
1636741680000|2021-11-12 18:28:00|44465|44445|44465.4|44445.4|44465.4|44445.4|44465|44445|1
1636741690000|2021-11-12 18:28:10|||||||||13
1636741700000|2021-11-12 18:28:20|44468.4|44448.4|44470.4|44450.4|44470.4|44450.4|44468.4|44448.4|6
1636741710000|2021-11-12 18:28:30|||||||||5
1636741720000|2021-11-12 18:28:40|44470.9|44450.9|44472.9|44452.9|44472.9|44452.9|44470.9|44450.9|1
1636741730000|2021-11-12 18:28:50|44475|44455|44477.5|44457.5|44477.5|44457.5|44475|44455|2
1636741740000|2021-11-12 18:29:00|44477.9|44457.9|44480.4|44460.4|44480.4|44460.4|44477.9|44457.9|3
1636741750000|2021-11-12 18:29:10|44477.9|44457.9|44475.4|44455.4|44477.9|44457.9|44473.4|44453.4|6
1636741760000|2021-11-12 18:29:20|44477.9|44457.9|44477.9|44457.9|44477.9|44457.9|44477.5|44457.5|0
1636741770000|2021-11-12 18:29:30|44477.5|44457.5|44477.9|44457.9|44477.9|44457.9|44477.5|44457.5|4
1636741780000|2021-11-12 18:29:40|44475.4|44455.4|44475.4|44455.4|44477.9|44457.9|44475.4|44455.4|4
1636741790000|2021-11-12 18:29:50|||||||||5
1636741800000|2021-11-12 18:30:00|44472.5|44452.5|44457.9|44437.9|44472.9|44452.9|44455.9|44435.9|8
1636741810000|2021-11-12 18:30:10|44457.5|44437.5|44455.4|44435.4|44457.5|44437.5|44452.9|44432.9|2
1636741820000|2021-11-12 18:30:20|44457.5|44437.5|44455.4|44435.4|44457.5|44437.5|44455.4|44435.4|0
1636741830000|2021-11-12 18:30:30|44457.5|44437.5|44455.4|44435.4|44457.5|44437.5|44455.4|44435.4|1
1636741840000|2021-11-12 18:30:40|44457.5|44437.5|44462.9|44442.9|44462.9|44442.9|44457.5|44437.5|0
1636741850000|2021-11-12 18:30:50|44465|44445|44468.4|44448.4|44468.4|44448.4|44465|44445|1
1636741860000|2021-11-12 18:31:00|44470.4|44450.4|44470|44450|44472.1|44452.1|44467.5|44447.5|1
1636741870000|2021-11-12 18:31:10|44472.5|44452.5|44472.1|44452.1|44472.5|44452.5|44472.1|44452.1|0
1636741880000|2021-11-12 18:31:20|44472.5|44452.5|44472.5|44452.5|44472.9|44452.9|44472.5|44452.5|2
1636741890000|2021-11-12 18:31:30|44475|44455|44472.9|44452.9|44475|44455|44472.9|44452.9|2
1636741900000|2021-11-12 18:31:40|44472.5|44452.5|44475.4|44455.4|44475.4|44455.4|44472.5|44452.5|4
1636741910000|2021-11-12 18:31:50|||||||||1
1636741920000|2021-11-12 18:32:00|44477.5|44457.5|44477.9|44457.9|44477.9|44457.9|44475.4|44455.4|7
1636741930000|2021-11-12 18:32:10|44477.5|44457.5|44477.9|44457.9|44477.9|44457.9|44477.5|44457.5|2
1636741940000|2021-11-12 18:32:20|44480.4|44460.4|44480.4|44460.4|44480.4|44460.4|44480.4|44460.4|0
1636741950000|2021-11-12 18:32:30|44480|44460|44480|44460|44480|44460|44480|44460|1
1636741960000|2021-11-12 18:32:40|44480.4|44460.4|44480|44460|44480.4|44460.4|44480|44460|1
1636741970000|2021-11-12 18:32:50|44480.4|44460.4|44480|44460|44480.4|44460.4|44480|44460|2
1636741980000|2021-11-12 18:33:00|44480.4|44460.4|44480|44460|44480.4|44460.4|44479.6|44459.6|2
1636742000000|2021-11-12 18:33:20|44479.6|44459.6|44477.5|44457.5|44479.6|44459.6|44477.5|44457.5|0
1636742010000|2021-11-12 18:33:30|44477.9|44457.9|44477.9|44457.9|44477.9|44457.9|44477.9|44457.9|2
1636742020000|2021-11-12 18:33:40|44480|44460|44477.9|44457.9|44480.4|44460.4|44477.5|44457.5|1
1636742030000|2021-11-12 18:33:50|44480|44460|44480.4|44460.4|44480.4|44460.4|44480|44460|0
1636742040000|2021-11-12 18:34:00|44477.9|44457.9|44477.9|44457.9|44477.9|44457.9|44477.5|44457.5|2
1636742050000|2021-11-12 18:34:10|44480|44460|44477.9|44457.9|44480|44460|44477.9|44457.9|0
1636742060000|2021-11-12 18:34:20|44480|44460|44480.4|44460.4|44480.4|44460.4|44480|44460|0
1636742070000|2021-11-12 18:34:30|44477.9|44457.9|44480|44460|44480|44460|44477.9|44457.9|2
1636742080000|2021-11-12 18:34:40|44482.5|44462.5|44482.5|44462.5|44482.5|44462.5|44480.4|44460.4|0
1636742090000|2021-11-12 18:34:50|44482.1|44462.1|44482.5|44462.5|44482.5|44462.5|44482.1|44462.1|1
1636742100000|2021-11-12 18:35:00|44484.6|44464.6|44480|44460|44484.6|44464.6|44480|44460|2
1636742110000|2021-11-12 18:35:10|44479.6|44459.6|44480|44460|44480|44460|44479.6|44459.6|1
1636742120000|2021-11-12 18:35:20|44480.4|44460.4|44480|44460|44480.4|44460.4|44479.6|44459.6|1
1636742130000|2021-11-12 18:35:30|44479.6|44459.6|44479.6|44459.6|44479.6|44459.6|44479.6|44459.6|0
1636742140000|2021-11-12 18:35:40|44482.5|44462.5|44482.5|44462.5|44482.5|44462.5|44482.5|44462.5|1
1636742150000|2021-11-12 18:35:50|44484.6|44464.6|44482.5|44462.5|44484.6|44464.6|44482.5|44462.5|4
1636742160000|2021-11-12 18:36:00|44481.6|44461.6|44479.6|44459.6|44481.6|44461.6|44479.6|44459.6|4
1636742170000|2021-11-12 18:36:10|44480|44460|44482.5|44462.5|44482.5|44462.5|44480|44460|1
1636742180000|2021-11-12 18:36:20|44484.6|44464.6|44484.6|44464.6|44484.6|44464.6|44484.6|44464.6|0
1636742190000|2021-11-12 18:36:30|||||||||3
1636742200000|2021-11-12 18:36:40|||||||||1
1636742210000|2021-11-12 18:36:50|44486.6|44466.6|44486.6|44466.6|44486.6|44466.6|44486.6|44466.6|1
1636742220000|2021-11-12 18:37:00|44484.6|44464.6|44484.6|44464.6|44484.6|44464.6|44484.6|44464.6|4
1636742230000|2021-11-12 18:37:10|44482.5|44462.5|44482.5|44462.5|44482.5|44462.5|44482.5|44462.5|2
1636742240000|2021-11-12 18:37:20|||||||||2
1636742250000|2021-11-12 18:37:30|44480|44460|44482.5|44462.5|44482.5|44462.5|44477.9|44457.9|5
1636742260000|2021-11-12 18:37:40|44482.1|44462.1|44482.5|44462.5|44482.5|44462.5|44482.1|44462.1|0
1636742270000|2021-11-12 18:37:50|44484.6|44464.6|44484.6|44464.6|44484.6|44464.6|44484.6|44464.6|1
1636742280000|2021-11-12 18:38:00|44485|44465|44485|44465|44487.1|44467.1|44484.1|44464.1|7
1636742290000|2021-11-12 18:38:10|44487.1|44467.1|44484.6|44464.6|44487.1|44467.1|44484.6|44464.6|1
1636742300000|2021-11-12 18:38:20|44487.1|44467.1|44487.1|44467.1|44487.5|44467.5|44487.1|44467.1|4
1636742310000|2021-11-12 18:38:30|44487.5|44467.5|44485|44465|44487.5|44467.5|44484.6|44464.6|1
1636742320000|2021-11-12 18:38:40|44487.1|44467.1|44487.1|44467.1|44487.1|44467.1|44487.1|44467.1|0
1636742330000|2021-11-12 18:38:50|44487.5|44467.5|44487.5|44467.5|44487.5|44467.5|44487.5|44467.5|0
1636742340000|2021-11-12 18:39:00|||||||||1
1636742360000|2021-11-12 18:39:20|44489.6|44469.6|44489.6|44469.6|44489.6|44469.6|44489.6|44469.6|6
1636742370000|2021-11-12 18:39:30|44490.4|44470.4|44494.6|44474.6|44494.6|44474.6|44490.4|44470.4|9
1636742390000|2021-11-12 18:39:50|44495|44475|44495.4|44475.4|44495.4|44475.4|44495|44475|3
1636742400000|2021-11-12 18:40:00|44499.6|44479.6|44499.6|44479.6|44499.6|44479.6|44495.4|44475.4|3
1636742410000|2021-11-12 18:40:10|||||||||1
1636742420000|2021-11-12 18:40:20|44502.1|44482.1|44502.1|44482.1|44502.1|44482.1|44502.1|44482.1|3
1636742430000|2021-11-12 18:40:30|44501.6|44481.6|44499.6|44479.6|44501.6|44481.6|44499.6|44479.6|1
1636742450000|2021-11-12 18:40:50|44502.1|44482.1|44502.1|44482.1|44502.1|44482.1|44502.1|44482.1|4
1636742460000|2021-11-12 18:41:00|44501.6|44481.6|44497.1|44477.1|44501.6|44481.6|44497.1|44477.1|6
1636742480000|2021-11-12 18:41:20|44495|44475|44494.6|44474.6|44495|44475|44494.6|44474.6|1
1636742490000|2021-11-12 18:41:30|44497.1|44477.1|44497.5|44477.5|44499.6|44479.6|44497.1|44477.1|7
1636742500000|2021-11-12 18:41:40|44499.6|44479.6|44499.6|44479.6|44499.6|44479.6|44499.6|44479.6|0
1636742510000|2021-11-12 18:41:50|44497.1|44477.1|44497.1|44477.1|44497.1|44477.1|44497.1|44477.1|7
1636742520000|2021-11-12 18:42:00|44497.5|44477.5|44494.6|44474.6|44497.5|44477.5|44494.6|44474.6|2
1636742530000|2021-11-12 18:42:10|44496.6|44476.6|44495|44475|44497.5|44477.5|44494.6|44474.6|4
1636742540000|2021-11-12 18:42:20|44497.5|44477.5|44497.1|44477.1|44499.6|44479.6|44497.1|44477.1|3
1636742550000|2021-11-12 18:42:30|44494.6|44474.6|44494.6|44474.6|44494.6|44474.6|44494.6|44474.6|0
1636742560000|2021-11-12 18:42:40|44497.1|44477.1|44494.6|44474.6|44497.5|44477.5|44492.5|44472.5|4
1636742570000|2021-11-12 18:42:50|44492.5|44472.5|44494.6|44474.6|44494.6|44474.6|44492.5|44472.5|0
1636742580000|2021-11-12 18:43:00|44497.5|44477.5|44500|44480|44500|44480|44497.5|44477.5|11
1636742590000|2021-11-12 18:43:10|44502.5|44482.5|44504.6|44484.6|44504.6|44484.6|44502.5|44482.5|1
1636742600000|2021-11-12 18:43:20|44502.9|44482.9|44505|44485|44505|44485|44502.9|44482.9|1
1636742610000|2021-11-12 18:43:30|44507.5|44487.5|44507.5|44487.5|44507.5|44487.5|44507.5|44487.5|0
1636742620000|2021-11-12 18:43:40|44507.1|44487.1|44507.1|44487.1|44507.1|44487.1|44504.6|44484.6|3
1636742630000|2021-11-12 18:43:50|44504.6|44484.6|44504.6|44484.6|44504.6|44484.6|44504.6|44484.6|0
1636742640000|2021-11-12 18:44:00|44505|44485|44502.5|44482.5|44505|44485|44502.5|44482.5|5
1636742650000|2021-11-12 18:44:10|||||||||7
1636742660000|2021-11-12 18:44:20|44505|44485|44505|44485|44505|44485|44505|44485|2
1636742670000|2021-11-12 18:44:30|44509.1|44489.1|44510|44490|44510|44490|44507.1|44487.1|3
1636742680000|2021-11-12 18:44:40|44512.5|44492.5|44512.5|44492.5|44512.5|44492.5|44512.5|44492.5|0
1636742690000|2021-11-12 18:44:50|44514.6|44494.6|44514.6|44494.6|44514.6|44494.6|44512.5|44492.5|3
1636742700000|2021-11-12 18:45:00|44512.5|44492.5|44514.6|44494.6|44514.6|44494.6|44512.5|44492.5|1
1636742710000|2021-11-12 18:45:10|44510|44490|44514.6|44494.6|44514.6|44494.6|44510|44490|3
1636742720000|2021-11-12 18:45:20|44522.1|44502.1|44522.5|44502.5|44522.5|44502.5|44522.1|44502.1|8
1636742730000|2021-11-12 18:45:30|44524.6|44504.6|44522.1|44502.1|44524.6|44504.6|44519.6|44499.6|8
1636742740000|2021-11-12 18:45:40|44522.5|44502.5|44524.6|44504.6|44524.6|44504.6|44522.5|44502.5|0
1636742750000|2021-11-12 18:45:50|44522.1|44502.1|44522.1|44502.1|44522.1|44502.1|44519.6|44499.6|7
1636742760000|2021-11-12 18:46:00|44522.5|44502.5|44522.5|44502.5|44524.6|44504.6|44522.5|44502.5|0
1636742770000|2021-11-12 18:46:10|44522.1|44502.1|44519.6|44499.6|44522.1|44502.1|44519.6|44499.6|2
1636742780000|2021-11-12 18:46:20|44517.5|44497.5|44517.5|44497.5|44517.5|44497.5|44517.5|44497.5|9
1636742790000|2021-11-12 18:46:30|44519.6|44499.6|44517.5|44497.5|44519.6|44499.6|44517.5|44497.5|1
1636742800000|2021-11-12 18:46:40|44517.9|44497.9|44520.4|44500.4|44520.4|44500.4|44517.9|44497.9|4
1636742810000|2021-11-12 18:46:50|||||||||2
1636742820000|2021-11-12 18:47:00|44519.6|44499.6|44519.6|44499.6|44519.6|44499.6|44519.6|44499.6|11
1636742830000|2021-11-12 18:47:10|44517.5|44497.5|44512.5|44492.5|44517.5|44497.5|44512.5|44492.5|9
1636742840000|2021-11-12 18:47:20|44512.1|44492.1|44509.6|44489.6|44512.1|44492.1|44509.6|44489.6|3
1636742850000|2021-11-12 18:47:30|44511.6|44491.6|44511.6|44491.6|44511.6|44491.6|44511.6|44491.6|0
1636742870000|2021-11-12 18:47:50|44509.6|44489.6|44509.6|44489.6|44509.6|44489.6|44509.6|44489.6|1
1636742880000|2021-11-12 18:48:00|44511.6|44491.6|44514.1|44494.1|44514.1|44494.1|44509.6|44489.6|5
1636742890000|2021-11-12 18:48:10|44514.6|44494.6|44516.6|44496.6|44516.6|44496.6|44514.6|44494.6|0
1636742910000|2021-11-12 18:48:30|||||||||2
1636742920000|2021-11-12 18:48:40|44514.6|44494.6|44516.6|44496.6|44516.6|44496.6|44514.6|44494.6|0
1636742930000|2021-11-12 18:48:50|||||||||1
1636742950000|2021-11-12 18:49:10|44514.6|44494.6|44516.6|44496.6|44516.6|44496.6|44514.6|44494.6|1
1636742960000|2021-11-12 18:49:20|44517.5|44497.5|44517.5|44497.5|44517.5|44497.5|44517.5|44497.5|2
1636742970000|2021-11-12 18:49:30|44519.6|44499.6|44519.6|44499.6|44519.6|44499.6|44519.6|44499.6|1
1636742980000|2021-11-12 18:49:40|||||||||1
1636742990000|2021-11-12 18:49:50|||||||||2
1636743000000|2021-11-12 18:50:00|||||||||1
1636743010000|2021-11-12 18:50:10|44521.6|44501.6|44522.1|44502.1|44523.7|44503.7|44521.6|44501.6|17
1636743020000|2021-11-12 18:50:20|44524.6|44504.6|44524.6|44504.6|44524.6|44504.6|44524.6|44504.6|0
1636743030000|2021-11-12 18:50:30|44527.1|44507.1|44529.6|44509.6|44529.6|44509.6|44527.1|44507.1|9
1636743040000|2021-11-12 18:50:40|||||||||5
1636743050000|2021-11-12 18:50:50|44532.1|44512.1|44536.2|44516.2|44536.2|44516.2|44531.6|44511.6|3
1636743060000|2021-11-12 18:51:00|44536.6|44516.6|44537.5|44517.5|44539.1|44519.1|44536.6|44516.6|9
1636743070000|2021-11-12 18:51:10|44539.6|44519.6|44541.6|44521.6|44541.6|44521.6|44539.6|44519.6|6
1636743080000|2021-11-12 18:51:20|44542.1|44522.1|44544.6|44524.6|44544.6|44524.6|44542.1|44522.1|6
1636743090000|2021-11-12 18:51:30|44546.6|44526.6|44546.6|44526.6|44546.6|44526.6|44546.6|44526.6|1
1636743100000|2021-11-12 18:51:40|44547.5|44527.5|44551.6|44531.6|44551.6|44531.6|44547.5|44527.5|10
1636743110000|2021-11-12 18:51:50|||||||||34
1636743120000|2021-11-12 18:52:00|||||||||4
1636743140000|2021-11-12 18:52:20|44556.2|44536.2|44558.7|44538.7|44558.7|44538.7|44553.7|44533.7|19
1636743150000|2021-11-12 18:52:30|44556.6|44536.6|44558.7|44538.7|44558.7|44538.7|44556.6|44536.6|3
1636743160000|2021-11-12 18:52:40|44561.2|44541.2|44561.2|44541.2|44561.2|44541.2|44558.7|44538.7|8
1636743170000|2021-11-12 18:52:50|44560.7|44540.7|44561.2|44541.2|44561.2|44541.2|44558.7|44538.7|2
1636743180000|2021-11-12 18:53:00|44560.7|44540.7|44556.6|44536.6|44560.7|44540.7|44556.6|44536.6|0
1636743190000|2021-11-12 18:53:10|44558.7|44538.7|44558.7|44538.7|44558.7|44538.7|44558.7|44538.7|0
1636743200000|2021-11-12 18:53:20|44560.7|44540.7|44561.2|44541.2|44561.6|44541.6|44558.7|44538.7|5
1636743210000|2021-11-12 18:53:30|44559.1|44539.1|44556.6|44536.6|44561.6|44541.6|44556.6|44536.6|5
1636743220000|2021-11-12 18:53:40|44558.7|44538.7|44556.6|44536.6|44559.6|44539.6|44556.6|44536.6|3
1636743230000|2021-11-12 18:53:50|||||||||3
1636743250000|2021-11-12 18:54:10|44553.7|44533.7|44541.6|44521.6|44553.7|44533.7|44541.2|44521.2|12
1636743260000|2021-11-12 18:54:20|44541.2|44521.2|44534.6|44514.6|44541.2|44521.2|44534.6|44514.6|8
1636743270000|2021-11-12 18:54:30|44536.6|44516.6|44536.6|44516.6|44536.6|44516.6|44533.7|44513.7|2
1636743280000|2021-11-12 18:54:40|44536.2|44516.2|44531.6|44511.6|44536.6|44516.6|44531.6|44511.6|1
1636743290000|2021-11-12 18:54:50|44536.2|44516.2|44536.2|44516.2|44536.2|44516.2|44536.2|44516.2|1
1636743300000|2021-11-12 18:55:00|44536.6|44516.6|44541.2|44521.2|44541.2|44521.2|44536.6|44516.6|5
1636743310000|2021-11-12 18:55:10|44541.6|44521.6|44541.6|44521.6|44541.6|44521.6|44541.6|44521.6|1
1636743320000|2021-11-12 18:55:20|||||||||4
1636743330000|2021-11-12 18:55:30|||||||||2
1636743350000|2021-11-12 18:55:50|||||||||1
1636743360000|2021-11-12 18:56:00|44543.7|44523.7|44546.6|44526.6|44546.6|44526.6|44543.7|44523.7|5
1636743370000|2021-11-12 18:56:10|||||||||1
1636743380000|2021-11-12 18:56:20|44549.1|44529.1|44549.1|44529.1|44549.1|44529.1|44549.1|44529.1|2
1636743390000|2021-11-12 18:56:30|||||||||2
1636743400000|2021-11-12 18:56:40|||||||||1
1636743420000|2021-11-12 18:57:00|44556.6|44536.6|44556.6|44536.6|44556.6|44536.6|44556.6|44536.6|5
1636743430000|2021-11-12 18:57:10|||||||||1
1636743450000|2021-11-12 18:57:30|44558.7|44538.7|44559.1|44539.1|44559.1|44539.1|44558.7|44538.7|6
1636743480000|2021-11-12 18:58:00|44558.7|44538.7|44558.7|44538.7|44558.7|44538.7|44558.7|44538.7|3
1636743490000|2021-11-12 18:58:10|44556.6|44536.6|44556.2|44536.2|44556.6|44536.6|44556.2|44536.2|6
1636743500000|2021-11-12 18:58:20|44552|44532|44551.6|44531.6|44552|44532|44551.6|44531.6|0
1636743520000|2021-11-12 18:58:40|44549.5|44529.5|44549.5|44529.5|44551.6|44531.6|44549.5|44529.5|0
1636743530000|2021-11-12 18:58:50|44549.1|44529.1|44549.1|44529.1|44549.1|44529.1|44549.1|44529.1|0
1636743540000|2021-11-12 18:59:00|44548.7|44528.7|44547|44527|44548.7|44528.7|44546.6|44526.6|2
1636743550000|2021-11-12 18:59:10|||||||||1
1636743590000|2021-11-12 18:59:50|||||||||1
1636743600000|2021-11-12 19:00:00|44546.6|44526.6|44542|44522|44546.6|44526.6|44542|44522|5
1636743610000|2021-11-12 19:00:10|44541.6|44521.6|44541.6|44521.6|44541.6|44521.6|44541.6|44521.6|1
1636743620000|2021-11-12 19:00:20|44541.2|44521.2|44541.2|44521.2|44541.2|44521.2|44541.2|44521.2|1
1636743630000|2021-11-12 19:00:30|44540.7|44520.7|44529.1|44509.1|44540.7|44520.7|44529.1|44509.1|6
1636743640000|2021-11-12 19:00:40|44531.6|44511.6|44533.2|44513.2|44533.2|44513.2|44531.2|44511.2|20
1636743650000|2021-11-12 19:00:50|44531.2|44511.2|44529.1|44509.1|44531.2|44511.2|44529.1|44509.1|1
1636743660000|2021-11-12 19:01:00|44531.6|44511.6|44531.6|44511.6|44531.6|44511.6|44529.1|44509.1|1
1636743670000|2021-11-12 19:01:10|44529.5|44509.5|44531.6|44511.6|44531.6|44511.6|44529.5|44509.5|0
1636743680000|2021-11-12 19:01:20|44529.1|44509.1|44527|44507|44529.1|44509.1|44527|44507|5
1636743690000|2021-11-12 19:01:30|||||||||1
1636743700000|2021-11-12 19:01:40|44529.1|44509.1|44529.1|44509.1|44529.1|44509.1|44527|44507|1
1636743710000|2021-11-12 19:01:50|44526.6|44506.6|44551.2|44531.2|44553.2|44533.2|44526.6|44506.6|79
1636743720000|2021-11-12 19:02:00|44551.6|44531.6|44551.6|44531.6|44551.6|44531.6|44551.6|44531.6|7
1636743730000|2021-11-12 19:02:10|||||||||1
1636743750000|2021-11-12 19:02:30|44551.2|44531.2|44546.2|44526.2|44551.2|44531.2|44546.2|44526.2|4
1636743760000|2021-11-12 19:02:40|44544.1|44524.1|44535.7|44515.7|44544.1|44524.1|44535.7|44515.7|6
1636743780000|2021-11-12 19:03:00|44536.2|44516.2|44536.2|44516.2|44536.2|44516.2|44534.1|44514.1|4
1636743790000|2021-11-12 19:03:10|||||||||1
1636743800000|2021-11-12 19:03:20|44536.6|44516.6|44536.6|44516.6|44536.6|44516.6|44536.6|44516.6|3
1636743820000|2021-11-12 19:03:40|||||||||1
1636743840000|2021-11-12 19:04:00|44536.2|44516.2|44536.2|44516.2|44536.2|44516.2|44536.2|44516.2|1
1636743860000|2021-11-12 19:04:20|44533.7|44513.7|44529.1|44509.1|44533.7|44513.7|44529.1|44509.1|3
1636743870000|2021-11-12 19:04:30|44528.7|44508.7|44528.7|44508.7|44528.7|44508.7|44528.7|44508.7|0
1636743880000|2021-11-12 19:04:40|44523.7|44503.7|44523.7|44503.7|44523.7|44503.7|44523.7|44503.7|3
1636743900000|2021-11-12 19:05:00|44521.2|44501.2|44521.2|44501.2|44521.2|44501.2|44521.2|44501.2|6
1636743910000|2021-11-12 19:05:10|44516.6|44496.6|44511.6|44491.6|44516.6|44496.6|44511.6|44491.6|11
1636743920000|2021-11-12 19:05:20|44509.1|44489.1|44509.1|44489.1|44509.1|44489.1|44509.1|44489.1|6
1636743930000|2021-11-12 19:05:30|44511.6|44491.6|44509.1|44489.1|44511.6|44491.6|44509.1|44489.1|2
1636743940000|2021-11-12 19:05:40|44508.7|44488.7|44506.2|44486.2|44508.7|44488.7|44506.2|44486.2|5
1636743950000|2021-11-12 19:05:50|44506.6|44486.6|44506.2|44486.2|44506.6|44486.6|44506.2|44486.2|3
1636743960000|2021-11-12 19:06:00|44506.6|44486.6|44506.2|44486.2|44506.6|44486.6|44506.2|44486.2|0
1636743970000|2021-11-12 19:06:10|44506.6|44486.6|44506.6|44486.6|44506.6|44486.6|44506.6|44486.6|6
1636743990000|2021-11-12 19:06:30|||||||||1
1636744000000|2021-11-12 19:06:40|44508.7|44488.7|44508.7|44488.7|44508.7|44488.7|44508.7|44488.7|0
1636744010000|2021-11-12 19:06:50|44511.2|44491.2|44511.2|44491.2|44511.2|44491.2|44511.2|44491.2|1
1636744030000|2021-11-12 19:07:10|44511.6|44491.6|44511.6|44491.6|44511.6|44491.6|44511.6|44491.6|0
1636744040000|2021-11-12 19:07:20|44513.7|44493.7|44513.7|44493.7|44513.7|44493.7|44513.7|44493.7|0
1636744050000|2021-11-12 19:07:30|44511.6|44491.6|44511.6|44491.6|44513.7|44493.7|44511.6|44491.6|0
1636744070000|2021-11-12 19:07:50|44513.7|44493.7|44515.7|44495.7|44515.7|44495.7|44511.6|44491.6|16
1636744080000|2021-11-12 19:08:00|44516.2|44496.2|44516.2|44496.2|44516.2|44496.2|44516.2|44496.2|0
1636744090000|2021-11-12 19:08:10|44515.7|44495.7|44515.7|44495.7|44515.7|44495.7|44515.7|44495.7|0
1636744100000|2021-11-12 19:08:20|||||||||1
1636744110000|2021-11-12 19:08:30|44516.2|44496.2|44516.2|44496.2|44516.2|44496.2|44516.2|44496.2|2
1636744120000|2021-11-12 19:08:40|44514.1|44494.1|44514.1|44494.1|44514.1|44494.1|44514.1|44494.1|0
1636744130000|2021-11-12 19:08:50|44516.2|44496.2|44516.2|44496.2|44516.2|44496.2|44516.2|44496.2|2
1636744150000|2021-11-12 19:09:10|44514.1|44494.1|44513.7|44493.7|44516.2|44496.2|44513.7|44493.7|4
1636744160000|2021-11-12 19:09:20|44516.2|44496.2|44516.2|44496.2|44516.2|44496.2|44516.2|44496.2|2
1636744170000|2021-11-12 19:09:30|44515.7|44495.7|44513.7|44493.7|44515.7|44495.7|44513.7|44493.7|0
1636744180000|2021-11-12 19:09:40|||||||||1
1636744200000|2021-11-12 19:10:00|44516.2|44496.2|44516.2|44496.2|44516.2|44496.2|44516.2|44496.2|0
1636744210000|2021-11-12 19:10:10|44518.7|44498.7|44518.7|44498.7|44518.7|44498.7|44518.7|44498.7|0
1636744220000|2021-11-12 19:10:20|44516.2|44496.2|44516.2|44496.2|44516.2|44496.2|44516.2|44496.2|2
1636744230000|2021-11-12 19:10:30|44516.6|44496.6|44516.6|44496.6|44516.6|44496.6|44516.6|44496.6|0
1636744240000|2021-11-12 19:10:40|44518.7|44498.7|44518.7|44498.7|44519.1|44499.1|44518.7|44498.7|3
1636744250000|2021-11-12 19:10:50|||||||||2
1636744260000|2021-11-12 19:11:00|||||||||3
1636744270000|2021-11-12 19:11:10|44516.6|44496.6|44516.6|44496.6|44518.7|44498.7|44516.6|44496.6|0
1636744310000|2021-11-12 19:11:50|44518.7|44498.7|44516.6|44496.6|44518.7|44498.7|44516.6|44496.6|0
1636744320000|2021-11-12 19:12:00|44516.2|44496.2|44516.2|44496.2|44516.2|44496.2|44516.2|44496.2|1
1636744340000|2021-11-12 19:12:20|44514.1|44494.1|44513.7|44493.7|44514.1|44494.1|44513.7|44493.7|3
1636744360000|2021-11-12 19:12:40|44511.2|44491.2|44511.2|44491.2|44511.2|44491.2|44511.2|44491.2|1
1636744380000|2021-11-12 19:13:00|44506.6|44486.6|44507|44487|44507|44487|44506.6|44486.6|1
1636744390000|2021-11-12 19:13:10|44507.5|44487.5|44506.6|44486.6|44507.5|44487.5|44506.6|44486.6|2
1636744410000|2021-11-12 19:13:30|44508.7|44488.7|44509.1|44489.1|44509.1|44489.1|44508.7|44488.7|2
1636744450000|2021-11-12 19:14:10|44507|44487|44507|44487|44507|44487|44507|44487|0
1636744470000|2021-11-12 19:14:30|44505|44485|44507|44487|44509.1|44489.1|44505|44485|3
1636744480000|2021-11-12 19:14:40|44509.1|44489.1|44507|44487|44509.1|44489.1|44507|44487|0
1636744490000|2021-11-12 19:14:50|44506.6|44486.6|44506.6|44486.6|44506.6|44486.6|44506.6|44486.6|1
1636744500000|2021-11-12 19:15:00|44504.5|44484.5|44506.6|44486.6|44506.6|44486.6|44504.5|44484.5|0
1636744550000|2021-11-12 19:15:50|44504.5|44484.5|44504.5|44484.5|44506.6|44486.6|44504.5|44484.5|0
1636744580000|2021-11-12 19:16:20|44506.6|44486.6|44506.6|44486.6|44506.6|44486.6|44506.6|44486.6|0
1636744610000|2021-11-12 19:16:50|44504.5|44484.5|44506.6|44486.6|44506.6|44486.6|44504.5|44484.5|7
1636744620000|2021-11-12 19:17:00|44504.5|44484.5|44506.6|44486.6|44506.6|44486.6|44504.5|44484.5|0
1636744630000|2021-11-12 19:17:10|44504.5|44484.5|44504.5|44484.5|44506.6|44486.6|44504.5|44484.5|0
1636744640000|2021-11-12 19:17:20|44506.6|44486.6|44507|44487|44507|44487|44506.6|44486.6|4
1636744660000|2021-11-12 19:17:40|44509.1|44489.1|44509.1|44489.1|44509.1|44489.1|44509.1|44489.1|0
1636744670000|2021-11-12 19:17:50|44512|44492|44512|44492|44512|44492|44512|44492|2
1636744680000|2021-11-12 19:18:00|44514.5|44494.5|44512|44492|44514.5|44494.5|44512|44492|1
1636744690000|2021-11-12 19:18:10|||||||||1
1636744700000|2021-11-12 19:18:20|44512.5|44492.5|44514.5|44494.5|44514.5|44494.5|44512|44492|0
1636744710000|2021-11-12 19:18:30|44511.6|44491.6|44511.6|44491.6|44511.6|44491.6|44511.6|44491.6|1
1636744730000|2021-11-12 19:18:50|44513.7|44493.7|44512|44492|44513.7|44493.7|44512|44492|3
1636744750000|2021-11-12 19:19:10|44511.6|44491.6|44509.5|44489.5|44511.6|44491.6|44509.5|44489.5|1
1636744760000|2021-11-12 19:19:20|44509.1|44489.1|44509.1|44489.1|44511.6|44491.6|44509.1|44489.1|0
1636744800000|2021-11-12 19:20:00|44511.6|44491.6|44511.6|44491.6|44511.6|44491.6|44509.5|44489.5|2
1636744810000|2021-11-12 19:20:10|44509.5|44489.5|44509.1|44489.1|44509.5|44489.5|44509.1|44489.1|0
1636744830000|2021-11-12 19:20:30|||||||||1
1636744840000|2021-11-12 19:20:40|44506.6|44486.6|44506.6|44486.6|44506.6|44486.6|44506.6|44486.6|4
1636744860000|2021-11-12 19:21:00|||||||||3
1636744880000|2021-11-12 19:21:20|||||||||1
1636744890000|2021-11-12 19:21:30|||||||||6
1636744900000|2021-11-12 19:21:40|44504.5|44484.5|44509.5|44489.5|44509.5|44489.5|44504.5|44484.5|8
1636744920000|2021-11-12 19:22:00|||||||||3
1636744930000|2021-11-12 19:22:10|||||||||3
1636744940000|2021-11-12 19:22:20|44509.1|44489.1|44511.6|44491.6|44511.6|44491.6|44509.1|44489.1|3
1636744950000|2021-11-12 19:22:30|44512|44492|44512|44492|44512|44492|44512|44492|2
1636744960000|2021-11-12 19:22:40|44514.1|44494.1|44516.2|44496.2|44516.2|44496.2|44514.1|44494.1|0
1636744970000|2021-11-12 19:22:50|44516.6|44496.6|44521.2|44501.2|44521.2|44501.2|44516.6|44496.6|4
1636744990000|2021-11-12 19:23:10|44523.2|44503.2|44523.7|44503.7|44523.7|44503.7|44523.2|44503.2|2
1636745000000|2021-11-12 19:23:20|44521.6|44501.6|44517|44497|44521.6|44501.6|44517|44497|3
1636745010000|2021-11-12 19:23:30|44519.1|44499.1|44521.6|44501.6|44521.6|44501.6|44519.1|44499.1|3
1636745020000|2021-11-12 19:23:40|44523.7|44503.7|44521.6|44501.6|44523.7|44503.7|44521.6|44501.6|0
1636745030000|2021-11-12 19:23:50|44523.7|44503.7|44525.7|44505.7|44525.7|44505.7|44523.7|44503.7|5
1636745040000|2021-11-12 19:24:00|44526.2|44506.2|44528.2|44508.2|44528.2|44508.2|44526.2|44506.2|2
1636745050000|2021-11-12 19:24:10|44528.7|44508.7|44534.1|44514.1|44534.1|44514.1|44528.7|44508.7|2
1636745060000|2021-11-12 19:24:20|44539.1|44519.1|44539.1|44519.1|44539.1|44519.1|44539.1|44519.1|4
1636745070000|2021-11-12 19:24:30|44541.2|44521.2|44541.6|44521.6|44543.7|44523.7|44541.2|44521.2|7
1636745080000|2021-11-12 19:24:40|44537.5|44517.5|44537.5|44517.5|44537.5|44517.5|44537.5|44517.5|4
1636745090000|2021-11-12 19:24:50|44539.5|44519.5|44542|44522|44542|44522|44539.5|44519.5|0
1636745100000|2021-11-12 19:25:00|44541.6|44521.6|44541.6|44521.6|44541.6|44521.6|44541.6|44521.6|0
1636745110000|2021-11-12 19:25:10|44539.5|44519.5|44537|44517|44539.5|44519.5|44537|44517|3
1636745160000|2021-11-12 19:26:00|44536.6|44516.6|44536.6|44516.6|44536.6|44516.6|44536.6|44516.6|1
1636745170000|2021-11-12 19:26:10|44533.7|44513.7|44531.6|44511.6|44533.7|44513.7|44531.6|44511.6|2
1636745180000|2021-11-12 19:26:20|||||||||1
1636745190000|2021-11-12 19:26:30|44532|44512|44536.6|44516.6|44536.6|44516.6|44532|44512|2
1636745200000|2021-11-12 19:26:40|44531.6|44511.6|44531.6|44511.6|44531.6|44511.6|44531.6|44511.6|5
1636745210000|2021-11-12 19:26:50|44532|44512|44532|44512|44532|44512|44531.6|44511.6|2
1636745220000|2021-11-12 19:27:00|44531.6|44511.6|44531.6|44511.6|44531.6|44511.6|44531.6|44511.6|0
1636745230000|2021-11-12 19:27:10|44532|44512|44532|44512|44532|44512|44532|44512|1
1636745240000|2021-11-12 19:27:20|44531.6|44511.6|44531.6|44511.6|44531.6|44511.6|44531.6|44511.6|3
1636745260000|2021-11-12 19:27:40|44529.1|44509.1|44529.1|44509.1|44529.1|44509.1|44529.1|44509.1|1
1636745270000|2021-11-12 19:27:50|||||||||2
1636745280000|2021-11-12 19:28:00|||||||||1
1636745290000|2021-11-12 19:28:10|44528.7|44508.7|44526.6|44506.6|44528.7|44508.7|44526.6|44506.6|0
1636745310000|2021-11-12 19:28:30|44521.2|44501.2|44516.6|44496.6|44521.2|44501.2|44516.6|44496.6|5
1636745320000|2021-11-12 19:28:40|44516.2|44496.2|44516.2|44496.2|44516.2|44496.2|44516.2|44496.2|1
1636745340000|2021-11-12 19:29:00|44516.6|44496.6|44516.6|44496.6|44516.6|44496.6|44516.6|44496.6|0
1636745350000|2021-11-12 19:29:10|44516.2|44496.2|44511.6|44491.6|44516.2|44496.2|44511.6|44491.6|50
1636745370000|2021-11-12 19:29:30|44516.6|44496.6|44516.6|44496.6|44516.6|44496.6|44516.6|44496.6|1
1636745380000|2021-11-12 19:29:40|44517|44497|44517|44497|44517|44497|44516.6|44496.6|1
1636745390000|2021-11-12 19:29:50|44516.6|44496.6|44516.6|44496.6|44517|44497|44516.6|44496.6|8
1636745400000|2021-11-12 19:30:00|44514.5|44494.5|44516.6|44496.6|44516.6|44496.6|44514.5|44494.5|2
1636745410000|2021-11-12 19:30:10|44514.5|44494.5|44516.6|44496.6|44517|44497|44514.5|44494.5|0
1636745420000|2021-11-12 19:30:20|||||||||1
1636745430000|2021-11-12 19:30:30|44514.1|44494.1|44514.1|44494.1|44514.1|44494.1|44512|44492|1
1636745440000|2021-11-12 19:30:40|44512|44492|44514.1|44494.1|44514.1|44494.1|44512|44492|0
1636745450000|2021-11-12 19:30:50|44512|44492|44512|44492|44512|44492|44512|44492|0
1636745460000|2021-11-12 19:31:00|44514.1|44494.1|44514.1|44494.1|44514.1|44494.1|44512|44492|1
1636745470000|2021-11-12 19:31:10|44512|44492|44512|44492|44512|44492|44512|44492|0
1636745480000|2021-11-12 19:31:20|44514.1|44494.1|44512|44492|44514.1|44494.1|44512|44492|24
1636745490000|2021-11-12 19:31:30|||||||||1
1636745500000|2021-11-12 19:31:40|44511.6|44491.6|44506.6|44486.6|44511.6|44491.6|44506.6|44486.6|3
1636745510000|2021-11-12 19:31:50|||||||||2
1636745520000|2021-11-12 19:32:00|44504.5|44484.5|44504.1|44484.1|44504.5|44484.5|44504.1|44484.1|2
1636745530000|2021-11-12 19:32:10|44501.6|44481.6|44506.6|44486.6|44506.6|44486.6|44501.6|44481.6|1
1636745540000|2021-11-12 19:32:20|44504.5|44484.5|44504.5|44484.5|44504.5|44484.5|44504.5|44484.5|0
1636745550000|2021-11-12 19:32:30|44506.6|44486.6|44506.6|44486.6|44506.6|44486.6|44506.6|44486.6|0
1636745560000|2021-11-12 19:32:40|44504.5|44484.5|44504.5|44484.5|44504.5|44484.5|44504.5|44484.5|0
1636745570000|2021-11-12 19:32:50|44502.5|44482.5|44501.6|44481.6|44502.5|44482.5|44501.6|44481.6|1
1636745580000|2021-11-12 19:33:00|44504.5|44484.5|44504.5|44484.5|44504.5|44484.5|44504.5|44484.5|1
1636745600000|2021-11-12 19:33:20|44506.6|44486.6|44504.5|44484.5|44506.6|44486.6|44504.5|44484.5|0
1636745630000|2021-11-12 19:33:50|44501.6|44481.6|44501.6|44481.6|44501.6|44481.6|44501.6|44481.6|4
1636745640000|2021-11-12 19:34:00|||||||||14
1636745650000|2021-11-12 19:34:10|||||||||2
1636745660000|2021-11-12 19:34:20|||||||||2
1636745680000|2021-11-12 19:34:40|||||||||12
1636745700000|2021-11-12 19:35:00|44501.2|44481.2|44501.2|44481.2|44501.2|44481.2|44501.2|44481.2|2
1636745710000|2021-11-12 19:35:10|44498.7|44478.7|44498.7|44478.7|44498.7|44478.7|44498.7|44478.7|0
1636745720000|2021-11-12 19:35:20|44501.2|44481.2|44501.2|44481.2|44501.2|44481.2|44498.7|44478.7|1
1636745730000|2021-11-12 19:35:30|44498.7|44478.7|44498.7|44478.7|44498.7|44478.7|44498.7|44478.7|0
1636745740000|2021-11-12 19:35:40|44501.2|44481.2|44501.2|44481.2|44501.2|44481.2|44501.2|44481.2|0
1636745750000|2021-11-12 19:35:50|44501.6|44481.6|44501.6|44481.6|44501.6|44481.6|44501.6|44481.6|0
1636745770000|2021-11-12 19:36:10|44502|44482|44501.6|44481.6|44502|44482|44501.6|44481.6|5
1636745780000|2021-11-12 19:36:20|44504.1|44484.1|44504.1|44484.1|44504.1|44484.1|44504.1|44484.1|1
1636745820000|2021-11-12 19:37:00|||||||||1
1636745830000|2021-11-12 19:37:10|||||||||1
1636745850000|2021-11-12 19:37:30|||||||||1
1636745860000|2021-11-12 19:37:40|44506.2|44486.2|44506.2|44486.2|44506.2|44486.2|44506.2|44486.2|1
1636745880000|2021-11-12 19:38:00|44504.1|44484.1|44504.1|44484.1|44504.1|44484.1|44504.1|44484.1|0
1636745900000|2021-11-12 19:38:20|||||||||1
1636745910000|2021-11-12 19:38:30|44506.2|44486.2|44506.2|44486.2|44506.2|44486.2|44506.2|44486.2|0
1636745930000|2021-11-12 19:38:50|||||||||1
1636745940000|2021-11-12 19:39:00|44504.1|44484.1|44506.2|44486.2|44506.2|44486.2|44504.1|44484.1|0
1636745950000|2021-11-12 19:39:10|44502|44482|44506.6|44486.6|44506.6|44486.6|44502|44482|8
1636745960000|2021-11-12 19:39:20|44504.5|44484.5|44506.6|44486.6|44506.6|44486.6|44504.5|44484.5|54
1636745980000|2021-11-12 19:39:40|44508.7|44488.7|44508.7|44488.7|44508.7|44488.7|44508.7|44488.7|0
1636745990000|2021-11-12 19:39:50|44506.6|44486.6|44509.5|44489.5|44509.5|44489.5|44506.6|44486.6|6
1636746000000|2021-11-12 19:40:00|44507.5|44487.5|44510|44490|44510|44490|44507.5|44487.5|2
1636746010000|2021-11-12 19:40:10|44520.7|44500.7|44521.6|44501.6|44521.6|44501.6|44520.7|44500.7|6
1636746050000|2021-11-12 19:40:50|||||||||1
1636746070000|2021-11-12 19:41:10|44524.1|44504.1|44524.1|44504.1|44524.1|44504.1|44524.1|44504.1|0
1636746090000|2021-11-12 19:41:30|||||||||1
1636746100000|2021-11-12 19:41:40|44523.7|44503.7|44523.7|44503.7|44523.7|44503.7|44523.7|44503.7|4
1636746130000|2021-11-12 19:42:10|44525.7|44505.7|44525.7|44505.7|44525.7|44505.7|44525.7|44505.7|2
1636746140000|2021-11-12 19:42:20|44526.2|44506.2|44525.7|44505.7|44528.2|44508.2|44525.7|44505.7|4
1636746150000|2021-11-12 19:42:30|44523.7|44503.7|44523.7|44503.7|44523.7|44503.7|44523.7|44503.7|0
1636746190000|2021-11-12 19:43:10|44524.1|44504.1|44526.2|44506.2|44526.2|44506.2|44524.1|44504.1|5
1636746200000|2021-11-12 19:43:20|44526.6|44506.6|44528.7|44508.7|44528.7|44508.7|44526.6|44506.6|0
1636746210000|2021-11-12 19:43:30|44526.6|44506.6|44523.7|44503.7|44526.6|44506.6|44523.7|44503.7|1
1636746220000|2021-11-12 19:43:40|44521.6|44501.6|44521.6|44501.6|44521.6|44501.6|44521.6|44501.6|2
1636746250000|2021-11-12 19:44:10|44522|44502|44522|44502|44522|44502|44522|44502|0
1636746260000|2021-11-12 19:44:20|44521.6|44501.6|44521.6|44501.6|44521.6|44501.6|44521.6|44501.6|0
1636746270000|2021-11-12 19:44:30|44521.2|44501.2|44519.1|44499.1|44521.2|44501.2|44519.1|44499.1|2
1636746290000|2021-11-12 19:44:50|44517|44497|44519.1|44499.1|44519.1|44499.1|44517|44497|0
1636746300000|2021-11-12 19:45:00|44522|44502|44522|44502|44522|44502|44522|44502|0
1636746320000|2021-11-12 19:45:20|||||||||1
1636746380000|2021-11-12 19:46:20|44521.6|44501.6|44521.6|44501.6|44521.6|44501.6|44521.6|44501.6|0
1636746450000|2021-11-12 19:47:30|44521.2|44501.2|44521.2|44501.2|44521.2|44501.2|44521.2|44501.2|4
1636746460000|2021-11-12 19:47:40|44519.1|44499.1|44519.1|44499.1|44519.1|44499.1|44519.1|44499.1|0
1636746470000|2021-11-12 19:47:50|44517|44497|44514.5|44494.5|44517|44497|44514.5|44494.5|1
1636746490000|2021-11-12 19:48:10|44512.5|44492.5|44512.5|44492.5|44514.5|44494.5|44512.5|44492.5|0
1636746500000|2021-11-12 19:48:20|44514.5|44494.5|44514.5|44494.5|44514.5|44494.5|44514.5|44494.5|0
1636746510000|2021-11-12 19:48:30|44512.5|44492.5|44514.5|44494.5|44514.5|44494.5|44512.5|44492.5|0
1636746520000|2021-11-12 19:48:40|44516.6|44496.6|44516.6|44496.6|44516.6|44496.6|44516.6|44496.6|0
1636746530000|2021-11-12 19:48:50|44514.5|44494.5|44512|44492|44514.5|44494.5|44512|44492|2
1636746550000|2021-11-12 19:49:10|44514.1|44494.1|44514.1|44494.1|44514.1|44494.1|44514.1|44494.1|2
1636746570000|2021-11-12 19:49:30|44512|44492|44514.1|44494.1|44514.1|44494.1|44512|44492|0
1636746580000|2021-11-12 19:49:40|44516.6|44496.6|44516.6|44496.6|44516.6|44496.6|44516.6|44496.6|0
1636746630000|2021-11-12 19:50:30|||||||||20
1636746680000|2021-11-12 19:51:20|44518.7|44498.7|44516.6|44496.6|44518.7|44498.7|44516.6|44496.6|0
1636746690000|2021-11-12 19:51:30|44519.1|44499.1|44520.7|44500.7|44520.7|44500.7|44519.1|44499.1|1
1636746700000|2021-11-12 19:51:40|44518.7|44498.7|44518.7|44498.7|44518.7|44498.7|44516.6|44496.6|0
1636746710000|2021-11-12 19:51:50|44516.6|44496.6|44516.6|44496.6|44518.7|44498.7|44516.6|44496.6|0
1636746720000|2021-11-12 19:52:00|44518.7|44498.7|44516.6|44496.6|44518.7|44498.7|44516.6|44496.6|0
1636746780000|2021-11-12 19:53:00|||||||||2
1636746820000|2021-11-12 19:53:40|44514.5|44494.5|44514.5|44494.5|44514.5|44494.5|44514.5|44494.5|3
1636746840000|2021-11-12 19:54:00|44516.6|44496.6|44514.5|44494.5|44516.6|44496.6|44514.5|44494.5|0
1636746870000|2021-11-12 19:54:30|||||||||1
1636746890000|2021-11-12 19:54:50|44512.5|44492.5|44511.2|44491.2|44512.5|44492.5|44511.2|44491.2|9
1636746900000|2021-11-12 19:55:00|44509.1|44489.1|44509.1|44489.1|44509.1|44489.1|44509.1|44489.1|0
1636746920000|2021-11-12 19:55:20|44507|44487|44505|44485|44507|44487|44505|44485|10
1636746930000|2021-11-12 19:55:30|44507|44487|44507|44487|44507|44487|44507|44487|0
1636746940000|2021-11-12 19:55:40|44505|44485|44508.7|44488.7|44511.6|44491.6|44505|44485|3
1636746960000|2021-11-12 19:56:00|44506.6|44486.6|44511.6|44491.6|44511.6|44491.6|44506.6|44486.6|2
1636746990000|2021-11-12 19:56:30|44513.7|44493.7|44513.7|44493.7|44513.7|44493.7|44513.7|44493.7|0
1636747000000|2021-11-12 19:56:40|44511.6|44491.6|44511.6|44491.6|44511.6|44491.6|44511.6|44491.6|0
1636747010000|2021-11-12 19:56:50|||||||||1
1636747030000|2021-11-12 19:57:10|44512|44492|44512.5|44492.5|44514.5|44494.5|44512|44492|18
1636747040000|2021-11-12 19:57:20|||||||||4
1636747060000|2021-11-12 19:57:40|44512|44492|44512|44492|44512|44492|44512|44492|1
1636747070000|2021-11-12 19:57:50|44510|44490|44510|44490|44512|44492|44510|44490|0
1636747080000|2021-11-12 19:58:00|44512|44492|44512|44492|44512|44492|44512|44492|0
1636747090000|2021-11-12 19:58:10|44510|44490|44512.9|44492.9|44512.9|44492.9|44510|44490|6
1636747100000|2021-11-12 19:58:20|44510.4|44490.4|44512.5|44492.5|44512.5|44492.5|44510.4|44490.4|10
1636747110000|2021-11-12 19:58:30|||||||||1
1636747120000|2021-11-12 19:58:40|44512.9|44492.9|44512.9|44492.9|44512.9|44492.9|44512.9|44492.9|0
1636747130000|2021-11-12 19:58:50|44512.5|44492.5|44512.5|44492.5|44512.5|44492.5|44512.5|44492.5|2
1636747140000|2021-11-12 19:59:00|||||||||1
1636747160000|2021-11-12 19:59:20|44510.4|44490.4|44510.4|44490.4|44510.4|44490.4|44510.4|44490.4|0
1636747170000|2021-11-12 19:59:30|44510|44490|44510|44490|44510|44490|44510|44490|5
1636747180000|2021-11-12 19:59:40|||||||||1
1636747190000|2021-11-12 19:59:50|44507.5|44487.5|44505.4|44485.4|44507.5|44487.5|44505.4|44485.4|1
1636747200000|2021-11-12 20:00:00|44507.5|44487.5|44507.5|44487.5|44507.5|44487.5|44507|44487|4
1636747210000|2021-11-12 20:00:10|||||||||1
1636747240000|2021-11-12 20:00:40|44490.8|44470.8|44488.8|44468.8|44490.8|44470.8|44486.7|44466.7|19
1636747250000|2021-11-12 20:00:50|||||||||11
1636747260000|2021-11-12 20:01:00|||||||||2
1636747280000|2021-11-12 20:01:20|44490.8|44470.8|44490.8|44470.8|44490.8|44470.8|44488.8|44468.8|0
1636747290000|2021-11-12 20:01:30|||||||||1
1636747310000|2021-11-12 20:01:50|||||||||6
1636747350000|2021-11-12 20:02:30|||||||||3
1636747370000|2021-11-12 20:02:50|44488.3|44468.3|44488.3|44468.3|44488.3|44468.3|44488.3|44468.3|1
1636747380000|2021-11-12 20:03:00|44486.2|44466.2|44486.2|44466.2|44486.2|44466.2|44483.7|44463.7|4
1636747390000|2021-11-12 20:03:10|44484.1|44464.1|44486.2|44466.2|44486.2|44466.2|44484.1|44464.1|1
1636747420000|2021-11-12 20:03:40|44483.7|44463.7|44486.2|44466.2|44486.6|44466.6|44483.7|44463.7|1
1636747430000|2021-11-12 20:03:50|44486.6|44466.6|44486.6|44466.6|44486.6|44466.6|44486.6|44466.6|1
1636747440000|2021-11-12 20:04:00|44486.2|44466.2|44483.7|44463.7|44486.2|44466.2|44483.7|44463.7|1
1636747460000|2021-11-12 20:04:20|44481.6|44461.6|44483.7|44463.7|44483.7|44463.7|44481.6|44461.6|3
1636747470000|2021-11-12 20:04:30|44481.2|44461.2|44481.2|44461.2|44481.6|44461.6|44481.2|44461.2|8
1636747480000|2021-11-12 20:04:40|44481.6|44461.6|44481.2|44461.2|44481.6|44461.6|44481.2|44461.2|1
1636747490000|2021-11-12 20:04:50|44481.6|44461.6|44483.7|44463.7|44483.7|44463.7|44481.6|44461.6|0
1636747500000|2021-11-12 20:05:00|||||||||5
1636747520000|2021-11-12 20:05:20|||||||||2
1636747530000|2021-11-12 20:05:30|44481.6|44461.6|44481.6|44461.6|44481.6|44461.6|44481.6|44461.6|5
1636747540000|2021-11-12 20:05:40|44482|44462|44482|44462|44482|44462|44482|44462|1
1636747550000|2021-11-12 20:05:50|44481.6|44461.6|44481.6|44461.6|44481.6|44461.6|44481.6|44461.6|0
1636747560000|2021-11-12 20:06:00|44479.1|44459.1|44481.6|44461.6|44481.6|44461.6|44479.1|44459.1|2
1636747580000|2021-11-12 20:06:20|44479.5|44459.5|44479.5|44459.5|44479.5|44459.5|44479.5|44459.5|0
1636747590000|2021-11-12 20:06:30|44479.1|44459.1|44479.1|44459.1|44479.1|44459.1|44479.1|44459.1|1
1636747610000|2021-11-12 20:06:50|44479.5|44459.5|44479.5|44459.5|44479.5|44459.5|44479.1|44459.1|0
1636747640000|2021-11-12 20:07:20|44479.1|44459.1|44479.1|44459.1|44479.1|44459.1|44479.1|44459.1|4
1636747660000|2021-11-12 20:07:40|44479.5|44459.5|44479.1|44459.1|44479.5|44459.5|44479.1|44459.1|1
1636747680000|2021-11-12 20:08:00|44478.7|44458.7|44478.7|44458.7|44478.7|44458.7|44478.7|44458.7|1
1636747700000|2021-11-12 20:08:20|44479.1|44459.1|44479.5|44459.5|44481.6|44461.6|44479.1|44459.1|2
1636747730000|2021-11-12 20:08:50|||||||||2
1636747740000|2021-11-12 20:09:00|||||||||1
1636747750000|2021-11-12 20:09:10|||||||||1
1636747760000|2021-11-12 20:09:20|||||||||2
1636747770000|2021-11-12 20:09:30|||||||||2
1636747790000|2021-11-12 20:09:50|44479.1|44459.1|44479.1|44459.1|44479.1|44459.1|44479.1|44459.1|3
1636747800000|2021-11-12 20:10:00|44477|44457|44479.1|44459.1|44479.1|44459.1|44477|44457|0
1636747810000|2021-11-12 20:10:10|44478.6|44458.6|44476.6|44456.6|44478.6|44458.6|44476.6|44456.6|0
1636747820000|2021-11-12 20:10:20|||||||||1
1636747870000|2021-11-12 20:11:10|||||||||1
1636747880000|2021-11-12 20:11:20|||||||||3
1636747890000|2021-11-12 20:11:30|||||||||1
1636747920000|2021-11-12 20:12:00|44477|44457|44477|44457|44477|44457|44477|44457|5
1636747950000|2021-11-12 20:12:30|||||||||2
1636747960000|2021-11-12 20:12:40|44476.6|44456.6|44476.6|44456.6|44476.6|44456.6|44476.6|44456.6|0
1636747990000|2021-11-12 20:13:10|||||||||2
1636748000000|2021-11-12 20:13:20|||||||||1
1636748040000|2021-11-12 20:14:00|||||||||3
1636748070000|2021-11-12 20:14:30|||||||||1
1636748100000|2021-11-12 20:15:00|44479.1|44459.1|44476.6|44456.6|44479.1|44459.1|44476.6|44456.6|4
1636748120000|2021-11-12 20:15:20|||||||||1
1636748140000|2021-11-12 20:15:40|44477|44457|44477|44457|44477|44457|44477|44457|2
1636748160000|2021-11-12 20:16:00|44476.6|44456.6|44476.6|44456.6|44476.6|44456.6|44476.6|44456.6|0
1636748190000|2021-11-12 20:16:30|||||||||1
1636748200000|2021-11-12 20:16:40|||||||||1
1636748260000|2021-11-12 20:17:40|||||||||1
1636748270000|2021-11-12 20:17:50|||||||||1
1636748280000|2021-11-12 20:18:00|44479.1|44459.1|44479.1|44459.1|44479.1|44459.1|44479.1|44459.1|2
1636748310000|2021-11-12 20:18:30|44479.5|44459.5|44479.1|44459.1|44479.5|44459.5|44479.1|44459.1|1
1636748320000|2021-11-12 20:18:40|44479.5|44459.5|44479.1|44459.1|44479.5|44459.5|44479.1|44459.1|0
1636748330000|2021-11-12 20:18:50|44479.5|44459.5|44479.1|44459.1|44479.5|44459.5|44479.1|44459.1|2
1636748380000|2021-11-12 20:19:40|44477|44457|44479.1|44459.1|44479.1|44459.1|44477|44457|1
1636748390000|2021-11-12 20:19:50|||||||||1
1636748410000|2021-11-12 20:20:10|||||||||1
1636748470000|2021-11-12 20:21:10|44478.6|44458.6|44478.6|44458.6|44478.6|44458.6|44478.6|44458.6|1
1636748510000|2021-11-12 20:21:50|44479.1|44459.1|44479.1|44459.1|44479.1|44459.1|44479.1|44459.1|1
1636748520000|2021-11-12 20:22:00|44479.5|44459.5|44478.6|44458.6|44479.5|44459.5|44478.6|44458.6|2
1636748540000|2021-11-12 20:22:20|||||||||1
1636748550000|2021-11-12 20:22:30|44481.6|44461.6|44481.6|44461.6|44481.6|44461.6|44481.6|44461.6|4
1636748570000|2021-11-12 20:22:50|||||||||2
1636748590000|2021-11-12 20:23:10|44481.1|44461.1|44481.1|44461.1|44481.1|44461.1|44481.1|44461.1|8
1636748600000|2021-11-12 20:23:20|44479.1|44459.1|44481.1|44461.1|44481.1|44461.1|44479.1|44459.1|0
1636748610000|2021-11-12 20:23:30|44483.6|44463.6|44483.6|44463.6|44483.6|44463.6|44483.6|44463.6|2
1636748630000|2021-11-12 20:23:50|44481.1|44461.1|44481.1|44461.1|44481.1|44461.1|44481.1|44461.1|1
1636748640000|2021-11-12 20:24:00|44483.6|44463.6|44481.1|44461.1|44483.6|44463.6|44481.1|44461.1|0
1636748660000|2021-11-12 20:24:20|||||||||1
1636748700000|2021-11-12 20:25:00|||||||||2
1636748710000|2021-11-12 20:25:10|44481.6|44461.6|44481.1|44461.1|44483.6|44463.6|44481.1|44461.1|1
1636748720000|2021-11-12 20:25:20|44483.2|44463.2|44483.6|44463.6|44483.6|44463.6|44483.2|44463.2|4
1636748740000|2021-11-12 20:25:40|||||||||1
1636748750000|2021-11-12 20:25:50|||||||||4
1636748780000|2021-11-12 20:26:20|||||||||1
1636748790000|2021-11-12 20:26:30|||||||||2
1636748800000|2021-11-12 20:26:40|||||||||10
1636748810000|2021-11-12 20:26:50|44481.6|44461.6|44481.6|44461.6|44481.6|44461.6|44481.6|44461.6|4
1636748820000|2021-11-12 20:27:00|44483.6|44463.6|44481.6|44461.6|44483.6|44463.6|44481.6|44461.6|3
1636748830000|2021-11-12 20:27:10|44478.6|44458.6|44478.6|44458.6|44478.6|44458.6|44478.6|44458.6|13
1636748840000|2021-11-12 20:27:20|||||||||2
1636748860000|2021-11-12 20:27:40|||||||||1
1636748880000|2021-11-12 20:28:00|||||||||1
1636748890000|2021-11-12 20:28:10|44480.7|44460.7|44481.1|44461.1|44481.6|44461.6|44480.7|44460.7|2
1636748900000|2021-11-12 20:28:20|44481.6|44461.6|44481.6|44461.6|44481.6|44461.6|44481.6|44461.6|1
1636748910000|2021-11-12 20:28:30|||||||||8
1636748930000|2021-11-12 20:28:50|44481.1|44461.1|44481.1|44461.1|44481.1|44461.1|44481.1|44461.1|2
1636748940000|2021-11-12 20:29:00|44481.6|44461.6|44481.1|44461.1|44481.6|44461.6|44481.1|44461.1|1
1636748970000|2021-11-12 20:29:30|||||||||6
1636748980000|2021-11-12 20:29:40|||||||||1
1636748990000|2021-11-12 20:29:50|44481.6|44461.6|44481.1|44461.1|44481.6|44461.6|44481.1|44461.1|0
1636749000000|2021-11-12 20:30:00|44481.6|44461.6|44481.6|44461.6|44481.6|44461.6|44481.6|44461.6|1
1636749010000|2021-11-12 20:30:10|44479.1|44459.1|44481.6|44461.6|44481.6|44461.6|44479.1|44459.1|6
1636749020000|2021-11-12 20:30:20|44481.1|44461.1|44479.1|44459.1|44481.1|44461.1|44476.6|44456.6|10
1636749030000|2021-11-12 20:30:30|44476.6|44456.6|44479.1|44459.1|44479.1|44459.1|44476.6|44456.6|7
1636749040000|2021-11-12 20:30:40|44479.5|44459.5|44477|44457|44479.5|44459.5|44477|44457|1
1636749050000|2021-11-12 20:30:50|44479.1|44459.1|44482|44462|44482|44462|44477|44457|7
1636749060000|2021-11-12 20:31:00|44481.6|44461.6|44477|44457|44481.6|44461.6|44477|44457|3
1636749070000|2021-11-12 20:31:10|||||||||2
1636749090000|2021-11-12 20:31:30|44479.1|44459.1|44481.1|44461.1|44481.1|44461.1|44479.1|44459.1|0
1636749100000|2021-11-12 20:31:40|||||||||1
1636749110000|2021-11-12 20:31:50|44479.1|44459.1|44481.1|44461.1|44481.1|44461.1|44479.1|44459.1|0
1636749120000|2021-11-12 20:32:00|44481.6|44461.6|44479.1|44459.1|44481.6|44461.6|44477|44457|1
1636749130000|2021-11-12 20:32:10|44481.6|44461.6|44484.1|44464.1|44484.1|44464.1|44481.6|44461.6|8
1636749140000|2021-11-12 20:32:20|44483.6|44463.6|44481.6|44461.6|44483.6|44463.6|44481.6|44461.6|2
1636749150000|2021-11-12 20:32:30|||||||||1
1636749160000|2021-11-12 20:32:40|44481.1|44461.1|44481.1|44461.1|44481.6|44461.6|44481.1|44461.1|0
1636749170000|2021-11-12 20:32:50|44479.1|44459.1|44479.1|44459.1|44479.1|44459.1|44479.1|44459.1|0
1636749180000|2021-11-12 20:33:00|44481.1|44461.1|44481.6|44461.6|44481.6|44461.6|44481.1|44461.1|0
1636749190000|2021-11-12 20:33:10|||||||||1
1636749200000|2021-11-12 20:33:20|44482|44462|44481.6|44461.6|44482|44462|44481.6|44461.6|2
1636749210000|2021-11-12 20:33:30|44484.1|44464.1|44484.1|44464.1|44484.1|44464.1|44482|44462|1
1636749220000|2021-11-12 20:33:40|44483.6|44463.6|44484.1|44464.1|44484.1|44464.1|44482|44462|0
1636749230000|2021-11-12 20:33:50|44482|44462|44482|44462|44482|44462|44482|44462|0
1636749240000|2021-11-12 20:34:00|44484.1|44464.1|44481.6|44461.6|44484.1|44464.1|44481.6|44461.6|3
1636749250000|2021-11-12 20:34:10|44482|44462|44482|44462|44482|44462|44482|44462|1
1636749260000|2021-11-12 20:34:20|44484.1|44464.1|44484.1|44464.1|44484.1|44464.1|44484.1|44464.1|0
1636749270000|2021-11-12 20:34:30|44481.6|44461.6|44481.6|44461.6|44481.6|44461.6|44481.6|44461.6|1
1636749290000|2021-11-12 20:34:50|44484.1|44464.1|44484.1|44464.1|44484.1|44464.1|44484.1|44464.1|1
1636749300000|2021-11-12 20:35:00|44482|44462|44481.6|44461.6|44484.1|44464.1|44481.6|44461.6|2
1636749310000|2021-11-12 20:35:10|44483.6|44463.6|44484.1|44464.1|44484.1|44464.1|44483.6|44463.6|1
1636749340000|2021-11-12 20:35:40|44486.6|44466.6|44486.6|44466.6|44486.6|44466.6|44486.6|44466.6|1
1636749380000|2021-11-12 20:36:20|||||||||4
1636749390000|2021-11-12 20:36:30|||||||||1
1636749410000|2021-11-12 20:36:50|44486.1|44466.1|44484.1|44464.1|44486.1|44466.1|44484.1|44464.1|3
1636749430000|2021-11-12 20:37:10|44486.1|44466.1|44484.1|44464.1|44486.1|44466.1|44484.1|44464.1|0
1636749460000|2021-11-12 20:37:40|44486.6|44466.6|44486.6|44466.6|44486.6|44466.6|44486.6|44466.6|7
1636749470000|2021-11-12 20:37:50|44487|44467|44487|44467|44487|44467|44487|44467|3
1636749480000|2021-11-12 20:38:00|||||||||1
1636749500000|2021-11-12 20:38:20|||||||||3
1636749530000|2021-11-12 20:38:50|||||||||1
1636749540000|2021-11-12 20:39:00|44489.1|44469.1|44489.1|44469.1|44489.1|44469.1|44489.1|44469.1|0
1636749560000|2021-11-12 20:39:20|44487|44467|44487|44467|44487|44467|44487|44467|0
1636749570000|2021-11-12 20:39:30|||||||||4
1636749610000|2021-11-12 20:40:10|44486.6|44466.6|44486.6|44466.6|44486.6|44466.6|44486.6|44466.6|2
1636749620000|2021-11-12 20:40:20|||||||||1
1636749630000|2021-11-12 20:40:30|44487|44467|44487|44467|44487|44467|44487|44467|0
1636749640000|2021-11-12 20:40:40|44489.1|44469.1|44487|44467|44489.1|44469.1|44487|44467|1
1636749650000|2021-11-12 20:40:50|44486.6|44466.6|44486.6|44466.6|44486.6|44466.6|44486.6|44466.6|0
1636749660000|2021-11-12 20:41:00|||||||||1
1636749670000|2021-11-12 20:41:10|44486.1|44466.1|44484.1|44464.1|44486.1|44466.1|44484.1|44464.1|1
1636749720000|2021-11-12 20:42:00|||||||||1
1636749730000|2021-11-12 20:42:10|||||||||3
1636749740000|2021-11-12 20:42:20|||||||||8
1636749750000|2021-11-12 20:42:30|44482|44462|44482|44462|44484.1|44464.1|44482|44462|19
1636749760000|2021-11-12 20:42:40|44484.1|44464.1|44482|44462|44484.1|44464.1|44482|44462|5
1636749770000|2021-11-12 20:42:50|||||||||1
1636749780000|2021-11-12 20:43:00|||||||||1
1636749820000|2021-11-12 20:43:40|||||||||8
1636749860000|2021-11-12 20:44:20|||||||||1
1636749870000|2021-11-12 20:44:30|||||||||1
1636749880000|2021-11-12 20:44:40|||||||||8
1636749900000|2021-11-12 20:45:00|||||||||1
1636749910000|2021-11-12 20:45:10|||||||||1
1636749930000|2021-11-12 20:45:30|44476.6|44456.6|44476.6|44456.6|44476.6|44456.6|44476.6|44456.6|5
1636749960000|2021-11-12 20:46:00|44481.1|44461.1|44481.1|44461.1|44481.1|44461.1|44481.1|44461.1|7
1636749970000|2021-11-12 20:46:10|44480.7|44460.7|44478.6|44458.6|44481.1|44461.1|44476.6|44456.6|9
1636749980000|2021-11-12 20:46:20|44476.6|44456.6|44476.6|44456.6|44478.6|44458.6|44476.6|44456.6|0
1636750010000|2021-11-12 20:46:50|44478.6|44458.6|44476.6|44456.6|44478.6|44458.6|44476.6|44456.6|1
1636750020000|2021-11-12 20:47:00|44478.6|44458.6|44478.6|44458.6|44480.7|44460.7|44476.6|44456.6|3
1636750030000|2021-11-12 20:47:10|44481.1|44461.1|44481.1|44461.1|44481.6|44461.6|44481.1|44461.1|3
1636750040000|2021-11-12 20:47:20|44478.6|44458.6|44481.1|44461.1|44481.6|44461.6|44478.6|44458.6|1
1636750050000|2021-11-12 20:47:30|44478.6|44458.6|44479.1|44459.1|44479.1|44459.1|44478.6|44458.6|1
1636750060000|2021-11-12 20:47:40|44481.1|44461.1|44481.6|44461.6|44481.6|44461.6|44481.1|44461.1|1
1636750070000|2021-11-12 20:47:50|||||||||2
1636750080000|2021-11-12 20:48:00|44481.1|44461.1|44481.1|44461.1|44483.6|44463.6|44481.1|44461.1|3
1636750090000|2021-11-12 20:48:10|||||||||2
1636750100000|2021-11-12 20:48:20|44480.7|44460.7|44476.6|44456.6|44480.7|44460.7|44476.6|44456.6|18
1636750110000|2021-11-12 20:48:30|||||||||3
1636750120000|2021-11-12 20:48:40|44478.6|44458.6|44478.6|44458.6|44478.6|44458.6|44478.6|44458.6|1
1636750130000|2021-11-12 20:48:50|44476.6|44456.6|44476.6|44456.6|44476.6|44456.6|44476.6|44456.6|1
1636750170000|2021-11-12 20:49:30|44478.6|44458.6|44476.6|44456.6|44478.6|44458.6|44476.6|44456.6|0
1636750180000|2021-11-12 20:49:40|||||||||5
1636750200000|2021-11-12 20:50:00|44478.6|44458.6|44476.6|44456.6|44478.6|44458.6|44476.6|44456.6|20
1636750210000|2021-11-12 20:50:10|44478.6|44458.6|44478.6|44458.6|44478.6|44458.6|44476.6|44456.6|2
1636750220000|2021-11-12 20:50:20|44476.6|44456.6|44474.1|44454.1|44478.6|44458.6|44474.1|44454.1|7
1636750230000|2021-11-12 20:50:30|44476.1|44456.1|44473.6|44453.6|44476.1|44456.1|44471.6|44451.6|2
1636750240000|2021-11-12 20:50:40|44474.1|44454.1|44473.6|44453.6|44476.1|44456.1|44473.6|44453.6|4
1636750250000|2021-11-12 20:50:50|44475.7|44455.7|44476.6|44456.6|44476.6|44456.6|44471.6|44451.6|3
1636750260000|2021-11-12 20:51:00|44478.6|44458.6|44478.6|44458.6|44480.7|44460.7|44478.6|44458.6|10
1636750270000|2021-11-12 20:51:10|44483.2|44463.2|44481.1|44461.1|44483.2|44463.2|44481.1|44461.1|3
1636750280000|2021-11-12 20:51:20|44483.2|44463.2|44486.1|44466.1|44486.1|44466.1|44483.2|44463.2|7
1636750290000|2021-11-12 20:51:30|44484.1|44464.1|44486.1|44466.1|44486.1|44466.1|44484.1|44464.1|1
1636750300000|2021-11-12 20:51:40|44482|44462|44486.6|44466.6|44486.6|44466.6|44482|44462|10
1636750330000|2021-11-12 20:52:10|44489.5|44469.5|44489.5|44469.5|44489.5|44469.5|44489.5|44469.5|12
1636750350000|2021-11-12 20:52:30|44487|44467|44485|44465|44487|44467|44485|44465|12
1636750360000|2021-11-12 20:52:40|44487|44467|44486.6|44466.6|44487|44467|44486.1|44466.1|16
1636750370000|2021-11-12 20:52:50|44488.6|44468.6|44490.7|44470.7|44490.7|44470.7|44488.6|44468.6|14
1636750380000|2021-11-12 20:53:00|44489.1|44469.1|44489.1|44469.1|44489.1|44469.1|44489.1|44469.1|0
1636750390000|2021-11-12 20:53:10|44489.5|44469.5|44492|44472|44492|44472|44489.5|44469.5|0
1636750410000|2021-11-12 20:53:30|||||||||1
1636750420000|2021-11-12 20:53:40|44490|44470|44490|44470|44492.5|44472.5|44490|44470|5
1636750430000|2021-11-12 20:53:50|44492|44472|44490|44470|44492|44472|44490|44470|0
1636750440000|2021-11-12 20:54:00|44491.6|44471.6|44489.5|44469.5|44491.6|44471.6|44489.5|44469.5|0
1636750490000|2021-11-12 20:54:50|44492|44472|44490|44470|44492|44472|44490|44470|1
1636750500000|2021-11-12 20:55:00|44492|44472|44490|44470|44492|44472|44489.5|44469.5|2
1636750510000|2021-11-12 20:55:10|44492|44472|44494.1|44474.1|44494.1|44474.1|44490|44470|3
1636750520000|2021-11-12 20:55:20|44494.5|44474.5|44497|44477|44497|44477|44494.5|44474.5|2
1636750530000|2021-11-12 20:55:30|44499.1|44479.1|44494.1|44474.1|44499.1|44479.1|44494.1|44474.1|11
1636750540000|2021-11-12 20:55:40|44491.6|44471.6|44491.6|44471.6|44494.1|44474.1|44491.6|44471.6|2
1636750550000|2021-11-12 20:55:50|44493.6|44473.6|44494.1|44474.1|44496.1|44476.1|44491.6|44471.6|0
1636750560000|2021-11-12 20:56:00|44496.1|44476.1|44495.7|44475.7|44496.1|44476.1|44491.6|44471.6|0
1636750570000|2021-11-12 20:56:10|44494.1|44474.1|44491.6|44471.6|44494.1|44474.1|44491.6|44471.6|0
1636750580000|2021-11-12 20:56:20|44494.1|44474.1|44496.1|44476.1|44496.1|44476.1|44491.6|44471.6|2
1636750590000|2021-11-12 20:56:30|44496.6|44476.6|44496.6|44476.6|44496.6|44476.6|44496.6|44476.6|0
1636750600000|2021-11-12 20:56:40|44496.1|44476.1|44496.1|44476.1|44496.1|44476.1|44496.1|44476.1|0
1636750620000|2021-11-12 20:57:00|44496.6|44476.6|44496.6|44476.6|44496.6|44476.6|44496.6|44476.6|0
1636750640000|2021-11-12 20:57:20|44493.6|44473.6|44493.6|44473.6|44496.1|44476.1|44491.6|44471.6|8
1636750650000|2021-11-12 20:57:30|44495.7|44475.7|44496.1|44476.1|44496.1|44476.1|44495.7|44475.7|1
1636750660000|2021-11-12 20:57:40|44498.2|44478.2|44498.2|44478.2|44498.2|44478.2|44498.2|44478.2|0
1636750680000|2021-11-12 20:58:00|||||||||1
1636750690000|2021-11-12 20:58:10|44496.1|44476.1|44496.1|44476.1|44496.1|44476.1|44496.1|44476.1|4
1636750700000|2021-11-12 20:58:20|44498.2|44478.2|44498.2|44478.2|44498.2|44478.2|44496.1|44476.1|0
1636750710000|2021-11-12 20:58:30|44496.1|44476.1|44498.6|44478.6|44498.6|44478.6|44496.1|44476.1|2
1636750730000|2021-11-12 20:58:50|||||||||3
1636750740000|2021-11-12 20:59:00|44499.1|44479.1|44496.6|44476.6|44499.1|44479.1|44496.6|44476.6|22
1636750750000|2021-11-12 20:59:10|44494.5|44474.5|44497|44477|44497|44477|44494.5|44474.5|0
1636750760000|2021-11-12 20:59:20|||||||||2
1636750770000|2021-11-12 20:59:30|44496.1|44476.1|44496.6|44476.6|44496.6|44476.6|44494.1|44474.1|3
1636750780000|2021-11-12 20:59:40|44496.1|44476.1|44492|44472|44496.1|44476.1|44492|44472|1
1636750790000|2021-11-12 20:59:50|44494.1|44474.1|44496.6|44476.6|44496.6|44476.6|44492|44472|3
1636750800000|2021-11-12 21:00:00|44496.1|44476.1|44496.1|44476.1|44496.6|44476.6|44494.1|44474.1|0
1636750810000|2021-11-12 21:00:10|44494.1|44474.1|44498.6|44478.6|44498.6|44478.6|44494.1|44474.1|3
1636750820000|2021-11-12 21:00:20|44496.6|44476.6|44499.1|44479.1|44499.1|44479.1|44496.6|44476.6|6
1636750840000|2021-11-12 21:00:40|44498.6|44478.6|44498.6|44478.6|44498.6|44478.6|44498.6|44478.6|5
1636750850000|2021-11-12 21:00:50|44496.6|44476.6|44496.6|44476.6|44498.6|44478.6|44496.6|44476.6|1
1636750860000|2021-11-12 21:01:00|44498.6|44478.6|44494.1|44474.1|44498.6|44478.6|44494.1|44474.1|5
1636750870000|2021-11-12 21:01:10|44496.1|44476.1|44494.1|44474.1|44496.1|44476.1|44494.1|44474.1|1
1636750880000|2021-11-12 21:01:20|44498.6|44478.6|44498.6|44478.6|44498.6|44478.6|44498.6|44478.6|1
1636750920000|2021-11-12 21:02:00|||||||||1
1636750940000|2021-11-12 21:02:20|44499.1|44479.1|44499.1|44479.1|44499.1|44479.1|44499.1|44479.1|0
1636750950000|2021-11-12 21:02:30|||||||||1
1636750960000|2021-11-12 21:02:40|||||||||1
1636750990000|2021-11-12 21:03:10|44496.6|44476.6|44496.6|44476.6|44496.6|44476.6|44496.6|44476.6|3
1636751000000|2021-11-12 21:03:20|||||||||3
1636751010000|2021-11-12 21:03:30|||||||||2
1636751020000|2021-11-12 21:03:40|44499.1|44479.1|44499.1|44479.1|44499.1|44479.1|44499.1|44479.1|2
1636751030000|2021-11-12 21:03:50|||||||||5
1636751060000|2021-11-12 21:04:20|||||||||1
1636751100000|2021-11-12 21:05:00|||||||||2
1636751110000|2021-11-12 21:05:10|||||||||2
1636751160000|2021-11-12 21:06:00|44501.1|44481.1|44502|44482|44502|44482|44501.1|44481.1|2
1636751170000|2021-11-12 21:06:10|44504.1|44484.1|44504.1|44484.1|44504.1|44484.1|44504.1|44484.1|0
1636751200000|2021-11-12 21:06:40|||||||||1
1636751220000|2021-11-12 21:07:00|||||||||2
1636751250000|2021-11-12 21:07:30|||||||||2
1636751260000|2021-11-12 21:07:40|||||||||1
1636751300000|2021-11-12 21:08:20|||||||||1
1636751320000|2021-11-12 21:08:40|||||||||2
1636751350000|2021-11-12 21:09:10|||||||||2
1636751370000|2021-11-12 21:09:30|||||||||1
1636751380000|2021-11-12 21:09:40|||||||||2
1636751390000|2021-11-12 21:09:50|||||||||2
1636751400000|2021-11-12 21:10:00|||||||||3
1636751440000|2021-11-12 21:10:40|||||||||2
1636751460000|2021-11-12 21:11:00|44506.6|44486.6|44504.1|44484.1|44506.6|44486.6|44504.1|44484.1|1
1636751510000|2021-11-12 21:11:50|||||||||4
1636751540000|2021-11-12 21:12:20|||||||||1
1636751550000|2021-11-12 21:12:30|44501.6|44481.6|44501.6|44481.6|44501.6|44481.6|44501.6|44481.6|5
1636751580000|2021-11-12 21:13:00|44499.1|44479.1|44496.6|44476.6|44499.1|44479.1|44496.6|44476.6|3
1636751590000|2021-11-12 21:13:10|||||||||3
1636751620000|2021-11-12 21:13:40|44497|44477|44499.1|44479.1|44499.1|44479.1|44497|44477|5
1636751640000|2021-11-12 21:14:00|44501.6|44481.6|44501.6|44481.6|44501.6|44481.6|44501.6|44481.6|2
1636751730000|2021-11-12 21:15:30|||||||||1
1636751780000|2021-11-12 21:16:20|||||||||1
1636751790000|2021-11-12 21:16:30|||||||||2
1636751800000|2021-11-12 21:16:40|44496.6|44476.6|44496.6|44476.6|44496.6|44476.6|44496.6|44476.6|2
1636751810000|2021-11-12 21:16:50|44498.6|44478.6|44499.1|44479.1|44499.1|44479.1|44498.6|44478.6|1
1636751820000|2021-11-12 21:17:00|44496.6|44476.6|44496.6|44476.6|44496.6|44476.6|44496.6|44476.6|5
1636751880000|2021-11-12 21:18:00|44498.6|44478.6|44499.1|44479.1|44499.1|44479.1|44498.6|44478.6|2
1636751920000|2021-11-12 21:18:40|||||||||1
1636751930000|2021-11-12 21:18:50|||||||||1
1636751970000|2021-11-12 21:19:30|||||||||2
1636752000000|2021-11-12 21:20:00|44498.6|44478.6|44496.6|44476.6|44498.6|44478.6|44496.6|44476.6|0
1636752010000|2021-11-12 21:20:10|||||||||3
1636752020000|2021-11-12 21:20:20|||||||||1
1636752030000|2021-11-12 21:20:30|44497|44477|44497|44477|44497|44477|44497|44477|2
1636752040000|2021-11-12 21:20:40|44498.6|44478.6|44496.6|44476.6|44499.1|44479.1|44496.6|44476.6|1
1636752070000|2021-11-12 21:21:10|||||||||1
1636752110000|2021-11-12 21:21:50|||||||||1
1636752120000|2021-11-12 21:22:00|44499.1|44479.1|44499.1|44479.1|44499.1|44479.1|44499.1|44479.1|4
1636752160000|2021-11-12 21:22:40|||||||||1
1636752180000|2021-11-12 21:23:00|44499.5|44479.5|44499.5|44479.5|44499.5|44479.5|44499.5|44479.5|1
1636752250000|2021-11-12 21:24:10|44502|44482|44502|44482|44502|44482|44502|44482|1
1636752260000|2021-11-12 21:24:20|||||||||1
1636752270000|2021-11-12 21:24:30|44499.9|44479.9|44499.9|44479.9|44499.9|44479.9|44499.9|44479.9|0
1636752280000|2021-11-12 21:24:40|44499.5|44479.5|44499.5|44479.5|44499.5|44479.5|44499.5|44479.5|0
1636752300000|2021-11-12 21:25:00|44499.9|44479.9|44499.9|44479.9|44499.9|44479.9|44499.9|44479.9|1
1636752310000|2021-11-12 21:25:10|44502|44482|44502|44482|44502|44482|44502|44482|6
1636752400000|2021-11-12 21:26:40|||||||||1
1636752450000|2021-11-12 21:27:30|||||||||1
1636752480000|2021-11-12 21:28:00|||||||||1
1636752500000|2021-11-12 21:28:20|44504.1|44484.1|44504.1|44484.1|44504.1|44484.1|44504.1|44484.1|2
1636752540000|2021-11-12 21:29:00|||||||||2
1636752550000|2021-11-12 21:29:10|44502|44482|44502|44482|44502|44482|44502|44482|1
1636752560000|2021-11-12 21:29:20|44499.5|44479.5|44499.5|44479.5|44499.5|44479.5|44499.5|44479.5|3
1636752570000|2021-11-12 21:29:30|44501.6|44481.6|44501.6|44481.6|44501.6|44481.6|44501.6|44481.6|2
1636752590000|2021-11-12 21:29:50|||||||||2
1636752600000|2021-11-12 21:30:00|44502|44482|44501.6|44481.6|44502|44482|44499.1|44479.1|16
1636752610000|2021-11-12 21:30:10|44503.6|44483.6|44504.1|44484.1|44504.1|44484.1|44503.6|44483.6|3
1636752620000|2021-11-12 21:30:20|44503.6|44483.6|44504.1|44484.1|44504.1|44484.1|44501.6|44481.6|2
1636752630000|2021-11-12 21:30:30|||||||||1
1636752640000|2021-11-12 21:30:40|||||||||1
1636752660000|2021-11-12 21:31:00|44506.6|44486.6|44506.6|44486.6|44506.6|44486.6|44506.6|44486.6|0
1636752670000|2021-11-12 21:31:10|||||||||5
1636752680000|2021-11-12 21:31:20|||||||||1
1636752700000|2021-11-12 21:31:40|||||||||1
1636752720000|2021-11-12 21:32:00|44506.1|44486.1|44506.6|44486.6|44506.6|44486.6|44504.5|44484.5|2
1636752750000|2021-11-12 21:32:30|44506.1|44486.1|44506.6|44486.6|44506.6|44486.6|44506.1|44486.1|3
1636752790000|2021-11-12 21:33:10|||||||||1
1636752830000|2021-11-12 21:33:50|44507|44487|44509.1|44489.1|44509.1|44489.1|44507|44487|0
1636752840000|2021-11-12 21:34:00|44506.6|44486.6|44506.6|44486.6|44506.6|44486.6|44506.6|44486.6|3
1636752850000|2021-11-12 21:34:10|44509.1|44489.1|44509.1|44489.1|44509.1|44489.1|44509.1|44489.1|0
1636752890000|2021-11-12 21:34:50|44507|44487|44506.6|44486.6|44507|44487|44506.6|44486.6|2
1636752900000|2021-11-12 21:35:00|44509.1|44489.1|44509.1|44489.1|44509.1|44489.1|44509.1|44489.1|4
1636752910000|2021-11-12 21:35:10|44507|44487|44506.6|44486.6|44507|44487|44506.6|44486.6|1
1636752930000|2021-11-12 21:35:30|44509.5|44489.5|44507|44487|44509.5|44489.5|44507|44487|2
1636752990000|2021-11-12 21:36:30|44509.1|44489.1|44509.1|44489.1|44509.1|44489.1|44509.1|44489.1|0
1636753020000|2021-11-12 21:37:00|44507|44487|44507|44487|44507|44487|44507|44487|0
1636753030000|2021-11-12 21:37:10|44506.6|44486.6|44506.6|44486.6|44506.6|44486.6|44506.6|44486.6|1
1636753100000|2021-11-12 21:38:20|44508.6|44488.6|44509.5|44489.5|44509.5|44489.5|44508.6|44488.6|5
1636753120000|2021-11-12 21:38:40|44511.6|44491.6|44512|44492|44512|44492|44511.6|44491.6|10
1636753140000|2021-11-12 21:39:00|||||||||1
1636753150000|2021-11-12 21:39:10|||||||||1
1636753170000|2021-11-12 21:39:30|44512.4|44492.4|44512.4|44492.4|44512.4|44492.4|44512.4|44492.4|0
1636753200000|2021-11-12 21:40:00|44514.5|44494.5|44514.5|44494.5|44514.5|44494.5|44514.5|44494.5|1
1636753210000|2021-11-12 21:40:10|44514.1|44494.1|44514.1|44494.1|44514.1|44494.1|44514.1|44494.1|8
1636753310000|2021-11-12 21:41:50|||||||||1
1636753320000|2021-11-12 21:42:00|44514.5|44494.5|44516.6|44496.6|44516.6|44496.6|44514.5|44494.5|2
1636753330000|2021-11-12 21:42:10|44517|44497|44517|44497|44517|44497|44517|44497|1
1636753350000|2021-11-12 21:42:30|44517.4|44497.4|44517.4|44497.4|44517.4|44497.4|44517.4|44497.4|0
1636753380000|2021-11-12 21:43:00|44517|44497|44514.5|44494.5|44517|44497|44514.5|44494.5|5
1636753390000|2021-11-12 21:43:10|44514.1|44494.1|44514.1|44494.1|44514.1|44494.1|44514.1|44494.1|4
1636753440000|2021-11-12 21:44:00|44511.1|44491.1|44509.1|44489.1|44511.1|44491.1|44509.1|44489.1|9
1636753490000|2021-11-12 21:44:50|||||||||9
1636753510000|2021-11-12 21:45:10|||||||||1
1636753560000|2021-11-12 21:46:00|||||||||3
1636753590000|2021-11-12 21:46:30|||||||||11
1636753710000|2021-11-12 21:48:30|44511.6|44491.6|44511.6|44491.6|44511.6|44491.6|44511.6|44491.6|1
1636753740000|2021-11-12 21:49:00|||||||||1
1636753750000|2021-11-12 21:49:10|||||||||1
1636753770000|2021-11-12 21:49:30|44508.6|44488.6|44508.6|44488.6|44508.6|44488.6|44508.6|44488.6|11
1636753780000|2021-11-12 21:49:40|||||||||1
1636753800000|2021-11-12 21:50:00|44506.6|44486.6|44506.6|44486.6|44506.6|44486.6|44506.6|44486.6|3
1636753830000|2021-11-12 21:50:30|||||||||2
1636753860000|2021-11-12 21:51:00|||||||||5
1636753870000|2021-11-12 21:51:10|44504.1|44484.1|44504.1|44484.1|44504.1|44484.1|44504.1|44484.1|3
1636753930000|2021-11-12 21:52:10|||||||||1
1636753950000|2021-11-12 21:52:30|44506.1|44486.1|44504.1|44484.1|44506.6|44486.6|44504.1|44484.1|3
1636753960000|2021-11-12 21:52:40|||||||||2
1636753970000|2021-11-12 21:52:50|||||||||1
1636754040000|2021-11-12 21:54:00|||||||||2
1636754060000|2021-11-12 21:54:20|44503.6|44483.6|44501.6|44481.6|44503.6|44483.6|44501.6|44481.6|1
1636754080000|2021-11-12 21:54:40|||||||||2
1636754090000|2021-11-12 21:54:50|||||||||3
1636754100000|2021-11-12 21:55:00|44499.1|44479.1|44502.7|44482.7|44503.2|44483.2|44499.1|44479.1|11
1636754110000|2021-11-12 21:55:10|44500.7|44480.7|44499.1|44479.1|44500.7|44480.7|44494.1|44474.1|9
1636754120000|2021-11-12 21:55:20|44497.4|44477.4|44499.1|44479.1|44501.6|44481.6|44497.4|44477.4|5
1636754130000|2021-11-12 21:55:30|44501.1|44481.1|44496.6|44476.6|44501.1|44481.1|44496.6|44476.6|11
1636754140000|2021-11-12 21:55:40|||||||||1
1636754150000|2021-11-12 21:55:50|||||||||1
1636754160000|2021-11-12 21:56:00|44499.1|44479.1|44499.1|44479.1|44499.1|44479.1|44499.1|44479.1|0
1636754200000|2021-11-12 21:56:40|||||||||1
1636754250000|2021-11-12 21:57:30|44497|44477|44496.6|44476.6|44497|44477|44496.6|44476.6|10
1636754260000|2021-11-12 21:57:40|44497|44477|44497|44477|44497|44477|44497|44477|1
1636754270000|2021-11-12 21:57:50|44499.1|44479.1|44499.1|44479.1|44499.1|44479.1|44499.1|44479.1|0
1636754280000|2021-11-12 21:58:00|44497|44477|44496.6|44476.6|44497|44477|44496.6|44476.6|3
1636754290000|2021-11-12 21:58:10|||||||||2
1636754320000|2021-11-12 21:58:40|44498.6|44478.6|44498.6|44478.6|44498.6|44478.6|44498.6|44478.6|2
1636754330000|2021-11-12 21:58:50|44499.1|44479.1|44499.1|44479.1|44499.1|44479.1|44499.1|44479.1|0
1636754340000|2021-11-12 21:59:00|44501.1|44481.1|44501.1|44481.1|44501.1|44481.1|44501.1|44481.1|1
1636754350000|2021-11-12 21:59:10|||||||||1
1636754360000|2021-11-12 21:59:20|44503.6|44483.6|44503.6|44483.6|44503.6|44483.6|44503.6|44483.6|6
1636754370000|2021-11-12 21:59:30|44505.7|44485.7|44510.7|44490.7|44512.7|44492.7|44505.7|44485.7|5
1636754380000|2021-11-12 21:59:40|44508.6|44488.6|44508.6|44488.6|44508.6|44488.6|44508.6|44488.6|0
1636754390000|2021-11-12 21:59:50|||||||||2
1636930800000|2021-11-14 23:00:00|44512.5|44492.5|44510|44490|44512.5|44492.5|44510|44490|5
1636930810000|2021-11-14 23:00:10|44505.7|44485.7|44519.6|44499.6|44519.6|44499.6|44503.6|44483.6|5
1636930820000|2021-11-14 23:00:20|44521.7|44501.7|44521.7|44501.7|44521.7|44501.7|44519.6|44499.6|3
1636930830000|2021-11-14 23:00:30|44519.6|44499.6|44524.6|44504.6|44524.6|44504.6|44519.6|44499.6|5
1636930840000|2021-11-14 23:00:40|44525.7|44505.7|44545.3|44525.3|44545.3|44525.3|44525.7|44505.7|17
1636930850000|2021-11-14 23:00:50|44547.5|44527.5|44551.1|44531.1|44551.1|44531.1|44547.5|44527.5|0
1636930860000|2021-11-14 23:01:00|44553.2|44533.2|44550.7|44530.7|44553.6|44533.6|44550.7|44530.7|10
1636930870000|2021-11-14 23:01:10|44552.8|44532.8|44638.2|44618.2|44638.2|44618.2|44552.8|44532.8|67
1636930880000|2021-11-14 23:01:20|44635.7|44615.7|44618.6|44598.6|44635.7|44615.7|44618.6|44598.6|8
1636930890000|2021-11-14 23:01:30|44621.1|44601.1|44630.7|44610.7|44636.1|44616.1|44621.1|44601.1|5
1636930900000|2021-11-14 23:01:40|44628.2|44608.2|44626.5|44606.5|44628.2|44608.2|44621.1|44601.1|17
1636930910000|2021-11-14 23:01:50|44628.6|44608.6|44634|44614|44634|44614|44628.6|44608.6|3
1636930920000|2021-11-14 23:02:00|44639|44619|44663.2|44643.2|44663.2|44643.2|44639|44619|12
1636930930000|2021-11-14 23:02:10|44668.2|44648.2|44671.1|44651.1|44675.3|44655.3|44668.2|44648.2|14
1636930940000|2021-11-14 23:02:20|44673.2|44653.2|44662.8|44642.8|44673.2|44653.2|44660.7|44640.7|6
1636930950000|2021-11-14 23:02:30|44665.3|44645.3|44666.5|44646.5|44666.5|44646.5|44662.8|44642.8|17
1636930960000|2021-11-14 23:02:40|44680|44660|44677.8|44657.8|44680|44660|44677.8|44657.8|3
1636930970000|2021-11-14 23:02:50|||||||||2
1636930980000|2021-11-14 23:03:00|44677.1|44657.1|44637.5|44617.5|44677.5|44657.5|44637.5|44617.5|11
1636930990000|2021-11-14 23:03:10|44637.8|44617.8|44647.8|44627.8|44647.8|44627.8|44637.8|44617.8|4
1636931000000|2021-11-14 23:03:20|44652.8|44632.8|44655.3|44635.3|44660|44640|44652.8|44632.8|9
1636931010000|2021-11-14 23:03:30|44649.6|44629.6|44632.8|44612.8|44649.6|44629.6|44632.8|44612.8|9
1636931020000|2021-11-14 23:03:40|44635.3|44615.3|44640.3|44620.3|44640.7|44620.7|44635.3|44615.3|4
1636931030000|2021-11-14 23:03:50|44635.3|44615.3|44635.3|44615.3|44635.3|44615.3|44635.3|44615.3|7
1636931040000|2021-11-14 23:04:00|44633.2|44613.2|44595.3|44575.3|44633.2|44613.2|44595|44575|21
1636931050000|2021-11-14 23:04:10|44595|44575|44610.3|44590.3|44610.3|44590.3|44592.8|44572.8|4
1636931060000|2021-11-14 23:04:20|44612.5|44592.5|44605.3|44585.3|44612.5|44592.5|44602.1|44582.1|11
1636931070000|2021-11-14 23:04:30|44612.8|44592.8|44612.8|44592.8|44615|44595|44612.8|44592.8|1
1636931080000|2021-11-14 23:04:40|44610.3|44590.3|44605.3|44585.3|44610.3|44590.3|44605.3|44585.3|3
1636931090000|2021-11-14 23:04:50|44609.6|44589.6|44615|44595|44615|44595|44605.3|44585.3|10
1636931100000|2021-11-14 23:05:00|44617.1|44597.1|44622.5|44602.5|44622.5|44602.5|44617.1|44597.1|4
1636931110000|2021-11-14 23:05:10|44618.2|44598.2|44617.5|44597.5|44618.2|44598.2|44615|44595|8
1636931130000|2021-11-14 23:05:30|44615.3|44595.3|44620.7|44600.7|44620.7|44600.7|44615.3|44595.3|6
1636931140000|2021-11-14 23:05:40|44620.3|44600.3|44630|44610|44630.3|44610.3|44620.3|44600.3|4
1636931150000|2021-11-14 23:05:50|44625.3|44605.3|44625.3|44605.3|44625.3|44605.3|44625.3|44605.3|1
1636931160000|2021-11-14 23:06:00|44627.5|44607.5|44622.8|44602.8|44627.8|44607.8|44622.8|44602.8|1
1636931170000|2021-11-14 23:06:10|44625.3|44605.3|44625.3|44605.3|44625.3|44605.3|44625.3|44605.3|0
1636931180000|2021-11-14 23:06:20|44623.2|44603.2|44640.3|44620.3|44640.3|44620.3|44622.8|44602.8|14
1636931190000|2021-11-14 23:06:30|44640.7|44620.7|44662.8|44642.8|44662.8|44642.8|44640.7|44620.7|13
1636931200000|2021-11-14 23:06:40|44667.1|44647.1|44664.6|44644.6|44667.8|44647.8|44664.6|44644.6|5
1636931210000|2021-11-14 23:06:50|44667.1|44647.1|44667.5|44647.5|44667.5|44647.5|44667.1|44647.1|0
1636931220000|2021-11-14 23:07:00|44665.3|44645.3|44670|44650|44670.3|44650.3|44665.3|44645.3|9
1636931230000|2021-11-14 23:07:10|44675|44655|44683.2|44663.2|44683.2|44663.2|44675|44655|10
1636931240000|2021-11-14 23:07:20|44682.5|44662.5|44685.3|44665.3|44685.3|44665.3|44682.5|44662.5|6
1636931250000|2021-11-14 23:07:30|44687.8|44667.8|44702.8|44682.8|44705|44685|44687.8|44667.8|8
1636931260000|2021-11-14 23:07:40|44715.3|44695.3|44715.7|44695.7|44715.7|44695.7|44715.3|44695.3|5
1636931270000|2021-11-14 23:07:50|44712.8|44692.8|44715.7|44695.7|44715.7|44695.7|44707.5|44687.5|14
1636931280000|2021-11-14 23:08:00|44712.5|44692.5|44711.1|44691.1|44712.5|44692.5|44707.8|44687.8|5
1636931290000|2021-11-14 23:08:10|44713.2|44693.2|44725.3|44705.3|44729.6|44709.6|44707.5|44687.5|13
1636931300000|2021-11-14 23:08:20|44727.5|44707.5|44767.5|44747.5|44772.5|44752.5|44727.5|44707.5|28
1636931310000|2021-11-14 23:08:30|44770|44750|44775.3|44755.3|44775.3|44755.3|44760|44740|23
1636931320000|2021-11-14 23:08:40|44777.5|44757.5|44782.5|44762.5|44785.3|44765.3|44777.1|44757.1|8
1636931330000|2021-11-14 23:08:50|44785|44765|44769.6|44749.6|44785|44765|44769.6|44749.6|5
1636931340000|2021-11-14 23:09:00|44766.7|44746.7|44745|44725|44766.7|44746.7|44745|44725|9
1636931350000|2021-11-14 23:09:10|44750|44730|44764.6|44744.6|44764.6|44744.6|44750|44730|11
1636931360000|2021-11-14 23:09:20|44767.5|44747.5|44762.5|44742.5|44767.5|44747.5|44762.1|44742.1|4
1636931370000|2021-11-14 23:09:30|44764.6|44744.6|44772.1|44752.1|44772.1|44752.1|44762.5|44742.5|10
1636931380000|2021-11-14 23:09:40|44774.6|44754.6|44775.7|44755.7|44775.7|44755.7|44774.6|44754.6|3
1636931390000|2021-11-14 23:09:50|44788.2|44768.2|44797.8|44777.8|44797.8|44777.8|44788.2|44768.2|6
1636931400000|2021-11-14 23:10:00|44797.5|44777.5|44775.7|44755.7|44797.5|44777.5|44775.7|44755.7|12
1636931410000|2021-11-14 23:10:10|44769.6|44749.6|44777.5|44757.5|44777.5|44757.5|44769.6|44749.6|4
1636931420000|2021-11-14 23:10:20|44777.8|44757.8|44787.1|44767.1|44787.1|44767.1|44777.8|44757.8|7
1636931430000|2021-11-14 23:10:30|44790|44770|44815.3|44795.3|44826.7|44806.7|44790|44770|13
1636931440000|2021-11-14 23:10:40|44815.7|44795.7|44824.2|44804.2|44824.2|44804.2|44815.7|44795.7|3
1636931450000|2021-11-14 23:10:50|44847.1|44827.1|44847.5|44827.5|44852.5|44832.5|44845|44825|22
1636931460000|2021-11-14 23:11:00|44847.1|44827.1|44845.3|44825.3|44847.1|44827.1|44840|44820|14
1636931470000|2021-11-14 23:11:10|44845.7|44825.7|44853.2|44833.2|44853.2|44833.2|44845.7|44825.7|2
1636931480000|2021-11-14 23:11:20|44855.7|44835.7|44857.5|44837.5|44857.5|44837.5|44853.2|44833.2|6
1636931490000|2021-11-14 23:11:30|44860|44840|44862.8|44842.8|44863.2|44843.2|44857.8|44837.8|4
1636931500000|2021-11-14 23:11:40|44862.5|44842.5|44865|44845|44865.3|44845.3|44862.5|44842.5|8
1636931510000|2021-11-14 23:11:50|44862.5|44842.5|44865.3|44845.3|44865.3|44845.3|44862.5|44842.5|4
1636931520000|2021-11-14 23:12:00|44863.2|44843.2|44862.5|44842.5|44865|44845|44862.5|44842.5|12
1636931530000|2021-11-14 23:12:10|||||||||5
1636931540000|2021-11-14 23:12:20|44862.8|44842.8|44865|44845|44865|44845|44862.8|44842.8|11
1636931550000|2021-11-14 23:12:30|44862.8|44842.8|44862.8|44842.8|44862.8|44842.8|44862.8|44842.8|2
1636931560000|2021-11-14 23:12:40|44863.2|44843.2|44862.8|44842.8|44865|44845|44862.8|44842.8|4
1636931570000|2021-11-14 23:12:50|44860|44840|44860|44840|44860|44840|44860|44840|3
1636931580000|2021-11-14 23:13:00|44854.6|44834.6|44854.6|44834.6|44854.6|44834.6|44854.6|44834.6|1
1636931590000|2021-11-14 23:13:10|44854.2|44834.2|44854.2|44834.2|44854.2|44834.2|44854.2|44834.2|2
1636931600000|2021-11-14 23:13:20|||||||||1
1636931620000|2021-11-14 23:13:40|44854.6|44834.6|44854.6|44834.6|44854.6|44834.6|44854.6|44834.6|0
1636931630000|2021-11-14 23:13:50|44856.7|44836.7|44857.5|44837.5|44857.5|44837.5|44856.7|44836.7|6
1636931640000|2021-11-14 23:14:00|44862.5|44842.5|44859.2|44839.2|44862.5|44842.5|44859.2|44839.2|15
1636931650000|2021-11-14 23:14:10|||||||||1
1636931660000|2021-11-14 23:14:20|44859.6|44839.6|44852.1|44832.1|44859.6|44839.6|44852.1|44832.1|7
1636931670000|2021-11-14 23:14:30|44851.7|44831.7|44850|44830|44851.7|44831.7|44849.6|44829.6|2
1636931680000|2021-11-14 23:14:40|44847.8|44827.8|44842.5|44822.5|44847.8|44827.8|44842.5|44822.5|6
1636931690000|2021-11-14 23:14:50|44837.1|44817.1|44827.1|44807.1|44837.1|44817.1|44827.1|44807.1|12
1636931700000|2021-11-14 23:15:00|44824.6|44804.6|44824.6|44804.6|44824.6|44804.6|44824.6|44804.6|2
1636931710000|2021-11-14 23:15:10|||||||||1
1636931720000|2021-11-14 23:15:20|44823.4|44803.4|44823.4|44803.4|44823.4|44803.4|44820.9|44800.9|7
1636931730000|2021-11-14 23:15:30|44821.3|44801.3|44820.6|44800.6|44823.4|44803.4|44820.6|44800.6|1
1636931740000|2021-11-14 23:15:40|44823.4|44803.4|44823.1|44803.1|44823.4|44803.4|44823.1|44803.1|9
1636931750000|2021-11-14 23:15:50|44823.4|44803.4|44823.1|44803.1|44823.4|44803.4|44823.1|44803.1|0
1636931770000|2021-11-14 23:16:10|44816.7|44796.7|44816.7|44796.7|44816.7|44796.7|44816.7|44796.7|3
1636931780000|2021-11-14 23:16:20|44815.6|44795.6|44813.4|44793.4|44815.6|44795.6|44813.4|44793.4|15
1636931820000|2021-11-14 23:17:00|44813.8|44793.8|44809.6|44789.6|44813.8|44793.8|44808.8|44788.8|13
1636931830000|2021-11-14 23:17:10|44812.1|44792.1|44821.7|44801.7|44821.7|44801.7|44812.1|44792.1|11
1636931850000|2021-11-14 23:17:30|44822.1|44802.1|44824.2|44804.2|44824.2|44804.2|44822.1|44802.1|6
1636931860000|2021-11-14 23:17:40|44824.6|44804.6|44826.7|44806.7|44826.7|44806.7|44824.6|44804.6|1
1636931870000|2021-11-14 23:17:50|44824.6|44804.6|44821.7|44801.7|44824.6|44804.6|44821.7|44801.7|3
1636931880000|2021-11-14 23:18:00|44813.8|44793.8|44809.6|44789.6|44813.8|44793.8|44809.6|44789.6|2
1636931890000|2021-11-14 23:18:10|44807.5|44787.5|44806.7|44786.7|44807.5|44787.5|44806.7|44786.7|2
1636931900000|2021-11-14 23:18:20|44806.3|44786.3|44804.2|44784.2|44806.3|44786.3|44804.2|44784.2|0
1636931910000|2021-11-14 23:18:30|44804.6|44784.6|44804.6|44784.6|44804.6|44784.6|44804.6|44784.6|4
1636931930000|2021-11-14 23:18:50|44805|44785|44809.6|44789.6|44809.6|44789.6|44805|44785|1
1636931940000|2021-11-14 23:19:00|44810|44790|44810|44790|44810|44790|44810|44790|3
1636931950000|2021-11-14 23:19:10|44810.3|44790.3|44812.5|44792.5|44812.5|44792.5|44810.3|44790.3|5
1636931960000|2021-11-14 23:19:20|44812.1|44792.1|44812.1|44792.1|44812.1|44792.1|44812.1|44792.1|1
1636931970000|2021-11-14 23:19:30|||||||||2
1636931980000|2021-11-14 23:19:40|44810|44790|44810|44790|44810|44790|44810|44790|0
1636931990000|2021-11-14 23:19:50|||||||||1
1636932000000|2021-11-14 23:20:00|44809.6|44789.6|44804.2|44784.2|44809.6|44789.6|44804.2|44784.2|4
1636932010000|2021-11-14 23:20:10|44804.6|44784.6|44804.6|44784.6|44804.6|44784.6|44804.6|44784.6|1
1636932020000|2021-11-14 23:20:20|44804.2|44784.2|44806.7|44786.7|44806.7|44786.7|44804.2|44784.2|1
1636932030000|2021-11-14 23:20:30|44806.3|44786.3|44801.7|44781.7|44806.7|44786.7|44801.7|44781.7|2
1636932040000|2021-11-14 23:20:40|44799.6|44779.6|44799.6|44779.6|44799.6|44779.6|44799.6|44779.6|12
1636932050000|2021-11-14 23:20:50|||||||||6
1636932060000|2021-11-14 23:21:00|44799.2|44779.2|44799.6|44779.6|44799.6|44779.6|44796.7|44776.7|8
1636932080000|2021-11-14 23:21:20|44801.7|44781.7|44799.6|44779.6|44801.7|44781.7|44799.6|44779.6|2
1636932090000|2021-11-14 23:21:30|||||||||1
1636932100000|2021-11-14 23:21:40|44799.2|44779.2|44796.7|44776.7|44799.2|44779.2|44796.7|44776.7|0
1636932110000|2021-11-14 23:21:50|44797.1|44777.1|44797.1|44777.1|44797.1|44777.1|44797.1|44777.1|1
1636932120000|2021-11-14 23:22:00|44794.6|44774.6|44792.1|44772.1|44794.6|44774.6|44792.1|44772.1|1
1636932150000|2021-11-14 23:22:30|44794.2|44774.2|44794.2|44774.2|44794.2|44774.2|44794.2|44774.2|5
1636932170000|2021-11-14 23:22:50|||||||||1
1636932190000|2021-11-14 23:23:10|44796.3|44776.3|44796.3|44776.3|44796.3|44776.3|44796.3|44776.3|0
1636932200000|2021-11-14 23:23:20|44794.6|44774.6|44791.7|44771.7|44794.6|44774.6|44791.7|44771.7|3
1636932210000|2021-11-14 23:23:30|44789.2|44769.2|44789.2|44769.2|44789.2|44769.2|44789.2|44769.2|3
1636932220000|2021-11-14 23:23:40|||||||||1
1636932230000|2021-11-14 23:23:50|||||||||1
1636932240000|2021-11-14 23:24:00|44785.2|44765.2|44756.3|44736.3|44785.2|44765.2|44755.9|44735.9|24
1636932260000|2021-11-14 23:24:20|44753.8|44733.8|44751.3|44731.3|44753.8|44733.8|44751.3|44731.3|2
1636932270000|2021-11-14 23:24:30|||||||||3
1636932280000|2021-11-14 23:24:40|44751.7|44731.7|44754.2|44734.2|44754.2|44734.2|44751.7|44731.7|3
1636932290000|2021-11-14 23:24:50|44758.4|44738.4|44763.4|44743.4|44763.4|44743.4|44758.4|44738.4|2
1636932300000|2021-11-14 23:25:00|44766.7|44746.7|44766.7|44746.7|44766.7|44746.7|44766.7|44746.7|1
1636932310000|2021-11-14 23:25:10|44767.1|44747.1|44767.1|44747.1|44767.1|44747.1|44767.1|44747.1|1
1636932320000|2021-11-14 23:25:20|44769.2|44749.2|44766.7|44746.7|44769.2|44749.2|44766.7|44746.7|0
1636932330000|2021-11-14 23:25:30|||||||||1
1636932350000|2021-11-14 23:25:50|44764.2|44744.2|44764.2|44744.2|44764.2|44744.2|44764.2|44744.2|2
1636932380000|2021-11-14 23:26:20|44766.7|44746.7|44766.7|44746.7|44766.7|44746.7|44766.7|44746.7|3
1636932390000|2021-11-14 23:26:30|44761.3|44741.3|44759.2|44739.2|44761.3|44741.3|44759.2|44739.2|9
1636932400000|2021-11-14 23:26:40|||||||||1
1636932410000|2021-11-14 23:26:50|44757.1|44737.1|44759.2|44739.2|44759.2|44739.2|44757.1|44737.1|1
1636932420000|2021-11-14 23:27:00|||||||||1
1636932430000|2021-11-14 23:27:10|44761.7|44741.7|44761.7|44741.7|44761.7|44741.7|44761.7|44741.7|2
1636932470000|2021-11-14 23:27:50|||||||||2
1636932480000|2021-11-14 23:28:00|44762.1|44742.1|44766.7|44746.7|44766.7|44746.7|44762.1|44742.1|1
1636932490000|2021-11-14 23:28:10|||||||||2
1636932510000|2021-11-14 23:28:30|44764.6|44744.6|44762.1|44742.1|44764.6|44744.6|44762.1|44742.1|31
1636932520000|2021-11-14 23:28:40|44760|44740|44756.7|44736.7|44760|44740|44756.7|44736.7|1
1636932530000|2021-11-14 23:28:50|44753.8|44733.8|44753.8|44733.8|44753.8|44733.8|44753.8|44733.8|1
1636932540000|2021-11-14 23:29:00|||||||||4
1636932550000|2021-11-14 23:29:10|44751.3|44731.3|44749.2|44729.2|44751.3|44731.3|44748.8|44728.8|5
1636932560000|2021-11-14 23:29:20|||||||||2
1636932570000|2021-11-14 23:29:30|44749.6|44729.6|44751.7|44731.7|44753.8|44733.8|44749.6|44729.6|2
1636932580000|2021-11-14 23:29:40|44751.3|44731.3|44749.2|44729.2|44751.3|44731.3|44749.2|44729.2|1
1636932590000|2021-11-14 23:29:50|44748.8|44728.8|44731.3|44711.3|44748.8|44728.8|44731.3|44711.3|24
1636932610000|2021-11-14 23:30:10|||||||||1
1636932620000|2021-11-14 23:30:20|44730.9|44710.9|44730.6|44710.6|44730.9|44710.9|44730.6|44710.6|3
1636932630000|2021-11-14 23:30:30|44728.4|44708.4|44731.3|44711.3|44731.3|44711.3|44728.4|44708.4|6
1636932650000|2021-11-14 23:30:50|44728.8|44708.8|44731.3|44711.3|44731.3|44711.3|44728.8|44708.8|2
1636932660000|2021-11-14 23:31:00|||||||||1
1636932670000|2021-11-14 23:31:10|44731.7|44711.7|44731.7|44711.7|44731.7|44711.7|44731.7|44711.7|4
1636932680000|2021-11-14 23:31:20|44728.8|44708.8|44728.8|44708.8|44728.8|44708.8|44728.8|44708.8|1
1636932690000|2021-11-14 23:31:30|44730.9|44710.9|44730.9|44710.9|44730.9|44710.9|44730.9|44710.9|0
1636932700000|2021-11-14 23:31:40|44726.7|44706.7|44726.7|44706.7|44726.7|44706.7|44726.7|44706.7|0
1636932710000|2021-11-14 23:31:50|44728.8|44708.8|44728.8|44708.8|44728.8|44708.8|44728.8|44708.8|2
1636932720000|2021-11-14 23:32:00|44719.6|44699.6|44712.1|44692.1|44719.6|44699.6|44712.1|44692.1|10
1636932730000|2021-11-14 23:32:10|44714.2|44694.2|44714.2|44694.2|44714.2|44694.2|44714.2|44694.2|0
1636932740000|2021-11-14 23:32:20|44714.6|44694.6|44714.6|44694.6|44714.6|44694.6|44714.6|44694.6|0
1636932750000|2021-11-14 23:32:30|44716.7|44696.7|44716.7|44696.7|44716.7|44696.7|44716.7|44696.7|1
1636932770000|2021-11-14 23:32:50|44735|44715|44741.7|44721.7|44741.7|44721.7|44735|44715|14
1636932780000|2021-11-14 23:33:00|44743.8|44723.8|44746.7|44726.7|44746.7|44726.7|44743.8|44723.8|5
1636932790000|2021-11-14 23:33:10|44754.6|44734.6|44754.6|44734.6|44754.6|44734.6|44754.6|44734.6|3
1636932800000|2021-11-14 23:33:20|44756.7|44736.7|44766.7|44746.7|44774.2|44754.2|44756.7|44736.7|8
1636932810000|2021-11-14 23:33:30|||||||||1
1636932830000|2021-11-14 23:33:50|44766.3|44746.3|44756.7|44736.7|44766.3|44746.3|44756.7|44736.7|5
1636932840000|2021-11-14 23:34:00|44752.5|44732.5|44749.6|44729.6|44752.5|44732.5|44746.7|44726.7|7
1636932850000|2021-11-14 23:34:10|44751.7|44731.7|44751.7|44731.7|44751.7|44731.7|44751.7|44731.7|0
1636932870000|2021-11-14 23:34:30|44758.8|44738.8|44758.8|44738.8|44758.8|44738.8|44758.8|44738.8|2
1636932880000|2021-11-14 23:34:40|44759.2|44739.2|44759.2|44739.2|44759.2|44739.2|44759.2|44739.2|0
1636932890000|2021-11-14 23:34:50|44751.7|44731.7|44751.7|44731.7|44751.7|44731.7|44751.7|44731.7|3
1636932900000|2021-11-14 23:35:00|44749.2|44729.2|44744.2|44724.2|44749.2|44729.2|44744.2|44724.2|2
1636932930000|2021-11-14 23:35:30|||||||||1
1636932950000|2021-11-14 23:35:50|||||||||2
1636932960000|2021-11-14 23:36:00|44742.1|44722.1|44744.2|44724.2|44744.2|44724.2|44742.1|44722.1|2
1636932990000|2021-11-14 23:36:30|44743.8|44723.8|44744.2|44724.2|44744.2|44724.2|44743.8|44723.8|0
1636933010000|2021-11-14 23:36:50|44743.8|44723.8|44744.2|44724.2|44744.2|44724.2|44743.8|44723.8|1
1636933020000|2021-11-14 23:37:00|44743.8|44723.8|44743.8|44723.8|44743.8|44723.8|44743.8|44723.8|1
1636933050000|2021-11-14 23:37:30|44744.2|44724.2|44757.3|44737.3|44757.3|44737.3|44744.2|44724.2|4
1636933080000|2021-11-14 23:38:00|44760.6|44740.6|44760.6|44740.6|44760.6|44740.6|44760.6|44740.6|0
1636933090000|2021-11-14 23:38:10|44763.8|44743.8|44766.7|44746.7|44766.7|44746.7|44763.8|44743.8|5
1636933110000|2021-11-14 23:38:30|44764.6|44744.6|44764.6|44744.6|44765|44745|44764.6|44744.6|1
1636933130000|2021-11-14 23:38:50|44767.1|44747.1|44767.1|44747.1|44767.1|44747.1|44767.1|44747.1|2
1636933140000|2021-11-14 23:39:00|44764.6|44744.6|44764.6|44744.6|44764.6|44744.6|44764.6|44744.6|1
1636933150000|2021-11-14 23:39:10|44762.1|44742.1|44761.7|44741.7|44762.1|44742.1|44761.7|44741.7|1
1636933160000|2021-11-14 23:39:20|44759.6|44739.6|44757.1|44737.1|44759.6|44739.6|44757.1|44737.1|0
1636933170000|2021-11-14 23:39:30|44756.7|44736.7|44761.3|44741.3|44761.3|44741.3|44756.7|44736.7|1
1636933190000|2021-11-14 23:39:50|44761.7|44741.7|44761.7|44741.7|44761.7|44741.7|44761.7|44741.7|2
1636933200000|2021-11-14 23:40:00|44749.2|44729.2|44749.2|44729.2|44749.2|44729.2|44749.2|44729.2|3
1636933220000|2021-11-14 23:40:20|44741.3|44721.3|44731.3|44711.3|44741.3|44721.3|44731.3|44711.3|3
1636933260000|2021-11-14 23:41:00|44725.9|44705.9|44725.9|44705.9|44725.9|44705.9|44725.9|44705.9|1
1636933270000|2021-11-14 23:41:10|44723.8|44703.8|44724.6|44704.6|44724.6|44704.6|44721.7|44701.7|7
1636933280000|2021-11-14 23:41:20|44726.7|44706.7|44727.1|44707.1|44727.1|44707.1|44726.7|44706.7|137
1636933290000|2021-11-14 23:41:30|44731.3|44711.3|44733|44713|44733.4|44713.4|44731.3|44711.3|91
1636933300000|2021-11-14 23:41:40|44730.9|44710.9|44725.5|44705.5|44730.9|44710.9|44725.5|44705.5|9
1636933320000|2021-11-14 23:42:00|44725.9|44705.9|44725.9|44705.9|44725.9|44705.9|44725.9|44705.9|0
1636933330000|2021-11-14 23:42:10|44723.4|44703.4|44730.5|44710.5|44730.5|44710.5|44723.4|44703.4|5
1636933390000|2021-11-14 23:43:10|44735.2|44715.2|44735.2|44715.2|44735.2|44715.2|44735.2|44715.2|0
1636933410000|2021-11-14 23:43:30|||||||||2
1636933440000|2021-11-14 23:44:00|44734.8|44714.8|44725.5|44705.5|44734.8|44714.8|44725.5|44705.5|3
1636933470000|2021-11-14 23:44:30|44725.2|44705.2|44723|44703|44725.2|44705.2|44723|44703|0
1636933480000|2021-11-14 23:44:40|44725.2|44705.2|44725.2|44705.2|44725.2|44705.2|44725.2|44705.2|1
1636933500000|2021-11-14 23:45:00|44722.7|44702.7|44725.2|44705.2|44725.2|44705.2|44722.7|44702.7|2
1636933510000|2021-11-14 23:45:10|44722.7|44702.7|44722.7|44702.7|44722.7|44702.7|44722.7|44702.7|0
1636933520000|2021-11-14 23:45:20|44722.3|44702.3|44722.7|44702.7|44722.7|44702.7|44722.3|44702.3|53
1636933530000|2021-11-14 23:45:30|||||||||10
1636933560000|2021-11-14 23:46:00|44723|44703|44725.5|44705.5|44725.5|44705.5|44723|44703|3
1636933580000|2021-11-14 23:46:20|||||||||1
1636933590000|2021-11-14 23:46:30|44725.2|44705.2|44727.3|44707.3|44727.3|44707.3|44725.2|44705.2|4
1636933600000|2021-11-14 23:46:40|44749.4|44729.4|44749.4|44729.4|44749.4|44729.4|44749.4|44729.4|4
1636933610000|2021-11-14 23:46:50|44750.2|44730.2|44750.2|44730.2|44750.2|44730.2|44750.2|44730.2|0
1636933630000|2021-11-14 23:47:10|44743.6|44723.6|44733|44713|44743.6|44723.6|44733|44713|3
1636933640000|2021-11-14 23:47:20|44732.7|44712.7|44732.7|44712.7|44732.7|44712.7|44732.7|44712.7|0
1636933650000|2021-11-14 23:47:30|44730.2|44710.2|44730.2|44710.2|44730.2|44710.2|44730.2|44710.2|1
1636933660000|2021-11-14 23:47:40|44728|44708|44730.2|44710.2|44730.2|44710.2|44728|44708|1
1636933670000|2021-11-14 23:47:50|44721.1|44701.1|44715.2|44695.2|44721.1|44701.1|44715.2|44695.2|7
1636933680000|2021-11-14 23:48:00|44717.3|44697.3|44722.7|44702.7|44722.7|44702.7|44717.3|44697.3|3
1636933690000|2021-11-14 23:48:10|44725.2|44705.2|44725.2|44705.2|44725.2|44705.2|44725.2|44705.2|5
1636933700000|2021-11-14 23:48:20|44725.5|44705.5|44727.7|44707.7|44727.7|44707.7|44725.5|44705.5|4
1636933710000|2021-11-14 23:48:30|44729.8|44709.8|44729.8|44709.8|44729.8|44709.8|44729.8|44709.8|0
1636933720000|2021-11-14 23:48:40|||||||||1
1636933740000|2021-11-14 23:49:00|44727.7|44707.7|44727.7|44707.7|44727.7|44707.7|44727.7|44707.7|2
1636933750000|2021-11-14 23:49:10|||||||||2
1636933770000|2021-11-14 23:49:30|44729.8|44709.8|44730.2|44710.2|44730.2|44710.2|44729.8|44709.8|9
1636933790000|2021-11-14 23:49:50|||||||||1
1636933800000|2021-11-14 23:50:00|44725.2|44705.2|44725.2|44705.2|44725.2|44705.2|44725.2|44705.2|3
1636933820000|2021-11-14 23:50:20|||||||||1
1636933860000|2021-11-14 23:51:00|44724.8|44704.8|44720.2|44700.2|44724.8|44704.8|44720.2|44700.2|1
1636933870000|2021-11-14 23:51:10|44720.5|44700.5|44720.5|44700.5|44720.5|44700.5|44720.5|44700.5|2
1636933890000|2021-11-14 23:51:30|||||||||1
1636933900000|2021-11-14 23:51:40|44718|44698|44718|44698|44718|44698|44718|44698|0
1636933910000|2021-11-14 23:51:50|44720.5|44700.5|44720.5|44700.5|44720.5|44700.5|44720.5|44700.5|3
1636933960000|2021-11-14 23:52:40|44720.2|44700.2|44720.2|44700.2|44720.2|44700.2|44720.2|44700.2|1
1636933970000|2021-11-14 23:52:50|44715.5|44695.5|44715.5|44695.5|44715.5|44695.5|44715.5|44695.5|1
1636933980000|2021-11-14 23:53:00|||||||||1
1636933990000|2021-11-14 23:53:10|44713|44693|44713|44693|44713|44693|44713|44693|0
1636934000000|2021-11-14 23:53:20|44712.7|44692.7|44712.7|44692.7|44712.7|44692.7|44712.7|44692.7|3
1636934030000|2021-11-14 23:53:50|44714.8|44694.8|44714.8|44694.8|44714.8|44694.8|44714.8|44694.8|3
1636934040000|2021-11-14 23:54:00|||||||||1
1636934050000|2021-11-14 23:54:10|44715.2|44695.2|44715.2|44695.2|44715.2|44695.2|44715.2|44695.2|4
1636934070000|2021-11-14 23:54:30|||||||||1
1636934080000|2021-11-14 23:54:40|44717.7|44697.7|44725.2|44705.2|44725.2|44705.2|44717.7|44697.7|3
1636934100000|2021-11-14 23:55:00|44725.5|44705.5|44729.8|44709.8|44729.8|44709.8|44725.5|44705.5|3
1636934140000|2021-11-14 23:55:40|44730.2|44710.2|44730.2|44710.2|44730.2|44710.2|44730.2|44710.2|2
1636934150000|2021-11-14 23:55:50|44732.7|44712.7|44732.7|44712.7|44732.7|44712.7|44732.7|44712.7|0
1636934160000|2021-11-14 23:56:00|44735.2|44715.2|44735.2|44715.2|44735.2|44715.2|44735.2|44715.2|3
1636934170000|2021-11-14 23:56:10|||||||||1
1636934180000|2021-11-14 23:56:20|44735.5|44715.5|44745.2|44725.2|44745.2|44725.2|44735.5|44715.5|1
1636934200000|2021-11-14 23:56:40|44745.5|44725.5|44748|44728|44748|44728|44745.5|44725.5|2
1636934220000|2021-11-14 23:57:00|44747.7|44727.7|44747.7|44727.7|44747.7|44727.7|44747.7|44727.7|4
1636934230000|2021-11-14 23:57:10|44746.9|44726.9|44742.7|44722.7|44746.9|44726.9|44742.7|44722.7|5
1636934250000|2021-11-14 23:57:30|44740.5|44720.5|44738|44718|44740.5|44720.5|44738|44718|1
1636934300000|2021-11-14 23:58:20|||||||||1
1636934340000|2021-11-14 23:59:00|44733.4|44713.4|44733.4|44713.4|44733.4|44713.4|44733.4|44713.4|1
1636934370000|2021-11-14 23:59:30|||||||||1
1636934380000|2021-11-14 23:59:40|44735.5|44715.5|44735.2|44715.2|44735.5|44715.5|44730.5|44710.5|9
1636934390000|2021-11-14 23:59:50|44730.2|44710.2|44735.2|44715.2|44735.2|44715.2|44730.2|44710.2|3
1636934400000|2021-11-15 00:00:00|44737.3|44717.3|44735.2|44715.2|44737.3|44717.3|44735.2|44715.2|0
1636934420000|2021-11-15 00:00:20|44732.7|44712.7|44732.7|44712.7|44732.7|44712.7|44732.7|44712.7|1
1636934430000|2021-11-15 00:00:30|44735.5|44715.5|44738|44718|44738|44718|44735.5|44715.5|1
1636934440000|2021-11-15 00:00:40|44740.5|44720.5|44740.5|44720.5|44740.5|44720.5|44740.5|44720.5|5
1636934450000|2021-11-15 00:00:50|44743|44723|44765.9|44745.9|44765.9|44745.9|44743|44723|7
1636934460000|2021-11-15 00:01:00|44800.2|44780.2|44804.8|44784.8|44804.8|44784.8|44800.2|44780.2|4
1636934470000|2021-11-15 00:01:10|44802.7|44782.7|44802.7|44782.7|44802.7|44782.7|44802.7|44782.7|4
1636934480000|2021-11-15 00:01:20|44805.2|44785.2|44802.7|44782.7|44805.2|44785.2|44802.7|44782.7|2
1636934490000|2021-11-15 00:01:30|44803|44783|44807.7|44787.7|44807.7|44787.7|44803|44783|3
1636934500000|2021-11-15 00:01:40|44809.8|44789.8|44809.8|44789.8|44809.8|44789.8|44809.8|44789.8|0
1636934510000|2021-11-15 00:01:50|44807.7|44787.7|44805.5|44785.5|44807.7|44787.7|44805.5|44785.5|0
1636934520000|2021-11-15 00:02:00|44807.7|44787.7|44807.7|44787.7|44807.7|44787.7|44807.7|44787.7|0
1636934530000|2021-11-15 00:02:10|44808|44788|44808|44788|44808|44788|44805.9|44785.9|1
1636934540000|2021-11-15 00:02:20|44807.7|44787.7|44790.2|44770.2|44807.7|44787.7|44790.2|44770.2|20
1636934550000|2021-11-15 00:02:30|44788|44768|44785.5|44765.5|44788|44768|44773.4|44753.4|5
1636934570000|2021-11-15 00:02:50|44787.7|44767.7|44785.5|44765.5|44787.7|44767.7|44783.4|44763.4|2
1636934590000|2021-11-15 00:03:10|44787.7|44767.7|44785.9|44765.9|44787.7|44767.7|44785.5|44765.5|1
1636934600000|2021-11-15 00:03:20|44788|44768|44788|44768|44788|44768|44788|44768|0
1636934610000|2021-11-15 00:03:30|44785.9|44765.9|44785.9|44765.9|44785.9|44765.9|44785.9|44765.9|0
1636934630000|2021-11-15 00:03:50|44783.4|44763.4|44783|44763|44783.4|44763.4|44783|44763|5
1636934640000|2021-11-15 00:04:00|44780.9|44760.9|44780.9|44760.9|44783.4|44763.4|44777.7|44757.7|9
1636934650000|2021-11-15 00:04:10|44783|44763|44785.2|44765.2|44785.2|44765.2|44783|44763|5
1636934670000|2021-11-15 00:04:30|44778.4|44758.4|44775.9|44755.9|44778.4|44758.4|44775.9|44755.9|1
1636934680000|2021-11-15 00:04:40|44775.5|44755.5|44773.4|44753.4|44775.5|44755.5|44773.4|44753.4|0
1636934690000|2021-11-15 00:04:50|44770.9|44750.9|44767.7|44747.7|44770.9|44750.9|44767.7|44747.7|0
1636934700000|2021-11-15 00:05:00|44765.5|44745.5|44765.2|44745.2|44765.5|44745.5|44765.2|44745.2|0
1636934720000|2021-11-15 00:05:20|44760.9|44740.9|44760.9|44740.9|44760.9|44740.9|44760.9|44740.9|1
1636934730000|2021-11-15 00:05:30|44760.5|44740.5|44753|44733|44760.5|44740.5|44753|44733|4
1636934740000|2021-11-15 00:05:40|44750.5|44730.5|44750.5|44730.5|44750.5|44730.5|44750.5|44730.5|1
1636934770000|2021-11-15 00:06:10|44748|44728|44745.5|44725.5|44748|44728|44745.5|44725.5|3
1636934780000|2021-11-15 00:06:20|44751.9|44731.9|44751.9|44731.9|44751.9|44731.9|44751.9|44731.9|10
1636934800000|2021-11-15 00:06:40|44750.2|44730.2|44750.2|44730.2|44750.2|44730.2|44750.2|44730.2|1
1636934820000|2021-11-15 00:07:00|44748|44728|44745.2|44725.2|44755.2|44735.2|44745.2|44725.2|4
1636934840000|2021-11-15 00:07:20|44748|44728|44748|44728|44748|44728|44748|44728|7
1636934850000|2021-11-15 00:07:30|44745.9|44725.9|44748|44728|44748|44728|44745.9|44725.9|1
1636934880000|2021-11-15 00:08:00|44750.2|44730.2|44750.2|44730.2|44750.2|44730.2|44750.2|44730.2|0
1636934890000|2021-11-15 00:08:10|44748|44728|44748|44728|44748|44728|44748|44728|0
1636934900000|2021-11-15 00:08:20|44745.2|44725.2|44745.2|44725.2|44745.2|44725.2|44745.2|44725.2|3
1636934910000|2021-11-15 00:08:30|44744.8|44724.8|44737.7|44717.7|44744.8|44724.8|44737.7|44717.7|0
1636934930000|2021-11-15 00:08:50|44735.2|44715.2|44733|44713|44735.2|44715.2|44733|44713|1
1636934950000|2021-11-15 00:09:10|44730.5|44710.5|44730.5|44710.5|44730.5|44710.5|44730.5|44710.5|2
1636934980000|2021-11-15 00:09:40|44728|44708|44730.5|44710.5|44730.5|44710.5|44728|44708|3
1636935000000|2021-11-15 00:10:00|44730.2|44710.2|44728|44708|44730.2|44710.2|44728|44708|0
1636935010000|2021-11-15 00:10:10|44727.7|44707.7|44727.7|44707.7|44727.7|44707.7|44727.7|44707.7|0
1636935060000|2021-11-15 00:11:00|44725.2|44705.2|44723|44703|44725.2|44705.2|44723|44703|3
1636935090000|2021-11-15 00:11:30|44720.9|44700.9|44720.5|44700.5|44720.9|44700.9|44720.5|44700.5|1
1636935100000|2021-11-15 00:11:40|44718|44698|44720.5|44700.5|44720.5|44700.5|44718|44698|5
1636935130000|2021-11-15 00:12:10|44720.9|44700.9|44723|44703|44723|44703|44720.9|44700.9|0
1636935150000|2021-11-15 00:12:30|44720.5|44700.5|44720.5|44700.5|44720.5|44700.5|44720.5|44700.5|1
1636935170000|2021-11-15 00:12:50|44720.9|44700.9|44720.5|44700.5|44723|44703|44720.5|44700.5|0
1636935180000|2021-11-15 00:13:00|44720.2|44700.2|44715.5|44695.5|44720.2|44700.2|44715.5|44695.5|2
1636935200000|2021-11-15 00:13:20|||||||||2
1636935210000|2021-11-15 00:13:30|44715.2|44695.2|44713|44693|44715.2|44695.2|44713|44693|0
1636935220000|2021-11-15 00:13:40|44712.7|44692.7|44712.3|44692.3|44712.7|44692.7|44712.3|44692.3|6
1636935230000|2021-11-15 00:13:50|||||||||1
1636935240000|2021-11-15 00:14:00|44711.9|44691.9|44705.2|44685.2|44712.3|44692.3|44705.2|44685.2|6
1636935290000|2021-11-15 00:14:50|44697.3|44677.3|44695.2|44675.2|44697.3|44677.3|44695.2|44675.2|4
1636935300000|2021-11-15 00:15:00|44693|44673|44703.4|44683.4|44703.4|44683.4|44693|44673|2
1636935310000|2021-11-15 00:15:10|44705.9|44685.9|44718|44698|44722.3|44702.3|44705.9|44685.9|3
1636935330000|2021-11-15 00:15:30|44715.9|44695.9|44715.9|44695.9|44715.9|44695.9|44715.9|44695.9|3
1636935340000|2021-11-15 00:15:40|44715.5|44695.5|44715.5|44695.5|44715.5|44695.5|44715.5|44695.5|1
1636935350000|2021-11-15 00:15:50|44715.9|44695.9|44715.9|44695.9|44715.9|44695.9|44715.9|44695.9|0
1636935380000|2021-11-15 00:16:20|||||||||1
1636935390000|2021-11-15 00:16:30|44718.8|44698.8|44718.8|44698.8|44718.8|44698.8|44718.8|44698.8|2
1636935410000|2021-11-15 00:16:50|44723|44703|44723|44703|44723|44703|44723|44703|3
1636935430000|2021-11-15 00:17:10|44725.5|44705.5|44725.5|44705.5|44725.5|44705.5|44723|44703|3
1636935460000|2021-11-15 00:17:40|44725.9|44705.9|44725.9|44705.9|44725.9|44705.9|44725.9|44705.9|1
1636935490000|2021-11-15 00:18:10|44725.5|44705.5|44718|44698|44725.5|44705.5|44718|44698|2
1636935500000|2021-11-15 00:18:20|44715.9|44695.9|44715.9|44695.9|44715.9|44695.9|44715.9|44695.9|0
1636935510000|2021-11-15 00:18:30|||||||||3
1636935520000|2021-11-15 00:18:40|||||||||1
1636935560000|2021-11-15 00:19:20|44713.4|44693.4|44713.4|44693.4|44713.4|44693.4|44713.4|44693.4|0
1636935570000|2021-11-15 00:19:30|44713.8|44693.8|44715.9|44695.9|44715.9|44695.9|44713.8|44693.8|0
1636935600000|2021-11-15 00:20:00|44716.3|44696.3|44715.9|44695.9|44716.3|44696.3|44715.9|44695.9|0
1636935610000|2021-11-15 00:20:10|44716.3|44696.3|44716.3|44696.3|44716.3|44696.3|44716.3|44696.3|0
1636935630000|2021-11-15 00:20:30|44715.9|44695.9|44715.9|44695.9|44715.9|44695.9|44715.9|44695.9|0
1636935700000|2021-11-15 00:21:40|44713.4|44693.4|44715.9|44695.9|44715.9|44695.9|44710.9|44690.9|14
1636935710000|2021-11-15 00:21:50|44716.3|44696.3|44716.3|44696.3|44716.3|44696.3|44716.3|44696.3|1
1636935740000|2021-11-15 00:22:20|44718.4|44698.4|44720.9|44700.9|44720.9|44700.9|44718.4|44698.4|6
1636935760000|2021-11-15 00:22:40|44723.4|44703.4|44723.4|44703.4|44723.4|44703.4|44723.4|44703.4|1
1636935780000|2021-11-15 00:23:00|44723|44703|44723|44703|44723|44703|44723|44703|0
1636935800000|2021-11-15 00:23:20|||||||||2
1636935810000|2021-11-15 00:23:30|44723.4|44703.4|44723.4|44703.4|44723.4|44703.4|44723.4|44703.4|1
1636935820000|2021-11-15 00:23:40|44723.8|44703.8|44726.3|44706.3|44726.3|44706.3|44721.3|44701.3|6
1636935830000|2021-11-15 00:23:50|44726.7|44706.7|44728.8|44708.8|44728.8|44708.8|44726.7|44706.7|0
1636935840000|2021-11-15 00:24:00|44726.3|44706.3|44723.8|44703.8|44726.3|44706.3|44723.8|44703.8|3
1636935870000|2021-11-15 00:24:30|44723|44703|44723|44703|44723|44703|44723|44703|2
1636935880000|2021-11-15 00:24:40|44722.7|44702.7|44715.9|44695.9|44722.7|44702.7|44715.9|44695.9|1
1636935900000|2021-11-15 00:25:00|44715.5|44695.5|44713|44693|44715.5|44695.5|44713|44693|0
1636935910000|2021-11-15 00:25:10|44710.9|44690.9|44710.5|44690.5|44710.9|44690.9|44710.5|44690.5|2
1636935920000|2021-11-15 00:25:20|||||||||1
1636935930000|2021-11-15 00:25:30|||||||||1
1636935940000|2021-11-15 00:25:40|44705.5|44685.5|44705.5|44685.5|44705.5|44685.5|44705.5|44685.5|1
1636935950000|2021-11-15 00:25:50|44703.8|44683.8|44703.4|44683.4|44703.8|44683.8|44703.4|44683.4|1
1636935960000|2021-11-15 00:26:00|44701.3|44681.3|44701.3|44681.3|44701.3|44681.3|44701.3|44681.3|0
1636935970000|2021-11-15 00:26:10|44703.4|44683.4|44703.4|44683.4|44703.4|44683.4|44703.4|44683.4|1
1636935990000|2021-11-15 00:26:30|44701.3|44681.3|44700.5|44680.5|44703.4|44683.4|44700.5|44680.5|2
1636936000000|2021-11-15 00:26:40|44695.5|44675.5|44695.5|44675.5|44695.5|44675.5|44695.5|44675.5|5
1636936010000|2021-11-15 00:26:50|44698.4|44678.4|44700.9|44680.9|44700.9|44680.9|44698.4|44678.4|2
1636936040000|2021-11-15 00:27:20|44700.5|44680.5|44695.5|44675.5|44700.5|44680.5|44695.5|44675.5|1
1636936050000|2021-11-15 00:27:30|44692.7|44672.7|44692.7|44672.7|44692.7|44672.7|44692.7|44672.7|1
1636936060000|2021-11-15 00:27:40|44689.8|44669.8|44691.9|44671.9|44691.9|44671.9|44689.8|44669.8|2
1636936070000|2021-11-15 00:27:50|44689.8|44669.8|44691.9|44671.9|44692.3|44672.3|44689.8|44669.8|1
1636936080000|2021-11-15 00:28:00|44689.8|44669.8|44689.8|44669.8|44689.8|44669.8|44689.8|44669.8|0
1636936100000|2021-11-15 00:28:20|||||||||1
1636936110000|2021-11-15 00:28:30|||||||||2
1636936120000|2021-11-15 00:28:40|44678.4|44658.4|44672.7|44652.7|44678.4|44658.4|44672.7|44652.7|9
1636936130000|2021-11-15 00:28:50|||||||||1
1636936140000|2021-11-15 00:29:00|||||||||2
1636936150000|2021-11-15 00:29:10|44672.3|44652.3|44669.8|44649.8|44672.3|44652.3|44669.8|44649.8|2
1636936160000|2021-11-15 00:29:20|44669.4|44649.4|44669.8|44649.8|44669.8|44649.8|44669.4|44649.4|2
1636936170000|2021-11-15 00:29:30|44670.2|44650.2|44672.3|44652.3|44672.3|44652.3|44670.2|44650.2|2
1636936190000|2021-11-15 00:29:50|44670.2|44650.2|44670.2|44650.2|44670.2|44650.2|44670.2|44650.2|1
1636936200000|2021-11-15 00:30:00|44672.3|44652.3|44670.2|44650.2|44672.3|44652.3|44670.2|44650.2|4
1636936210000|2021-11-15 00:30:10|44669.8|44649.8|44672.3|44652.3|44672.3|44652.3|44669.8|44649.8|2
1636936220000|2021-11-15 00:30:20|44669.8|44649.8|44669.8|44649.8|44669.8|44649.8|44669.8|44649.8|0
1636936250000|2021-11-15 00:30:50|44672.3|44652.3|44672.3|44652.3|44672.3|44652.3|44672.3|44652.3|1
1636936260000|2021-11-15 00:31:00|44671.9|44651.9|44670.2|44650.2|44672.3|44652.3|44669.8|44649.8|3
1636936270000|2021-11-15 00:31:10|44669.8|44649.8|44672.3|44652.3|44672.3|44652.3|44669.8|44649.8|1
1636936280000|2021-11-15 00:31:20|44669.8|44649.8|44669.8|44649.8|44670.2|44650.2|44669.8|44649.8|1
1636936320000|2021-11-15 00:32:00|44672.3|44652.3|44672.3|44652.3|44672.3|44652.3|44672.3|44652.3|2
1636936330000|2021-11-15 00:32:10|44669.8|44649.8|44672.3|44652.3|44672.3|44652.3|44669.8|44649.8|1
1636936340000|2021-11-15 00:32:20|44669.8|44649.8|44669.8|44649.8|44669.8|44649.8|44669.8|44649.8|1
1636936350000|2021-11-15 00:32:30|44671.9|44651.9|44672.3|44652.3|44672.3|44652.3|44669.8|44649.8|1
1636936360000|2021-11-15 00:32:40|44670.2|44650.2|44670.2|44650.2|44670.2|44650.2|44670.2|44650.2|0
1636936400000|2021-11-15 00:33:20|44669.8|44649.8|44670.2|44650.2|44670.2|44650.2|44669.8|44649.8|2
1636936420000|2021-11-15 00:33:40|44669.4|44649.4|44669.8|44649.8|44669.8|44649.8|44669.4|44649.4|5
1636936470000|2021-11-15 00:34:30|44672.3|44652.3|44672.3|44652.3|44672.3|44652.3|44672.3|44652.3|0
1636936490000|2021-11-15 00:34:50|44672.7|44652.7|44674.8|44654.8|44674.8|44654.8|44672.7|44652.7|0
1636936510000|2021-11-15 00:35:10|44674.4|44654.4|44672.3|44652.3|44674.4|44654.4|44672.3|44652.3|1
1636936520000|2021-11-15 00:35:20|44672.7|44652.7|44672.7|44652.7|44674.8|44654.8|44672.7|44652.7|1
1636936530000|2021-11-15 00:35:30|44674.8|44654.8|44675.5|44655.5|44675.5|44655.5|44674.8|44654.8|2
1636936540000|2021-11-15 00:35:40|44675.9|44655.9|44675.9|44655.9|44675.9|44655.9|44675.9|44655.9|0
1636936570000|2021-11-15 00:36:10|44680.5|44660.5|44680.5|44660.5|44680.5|44660.5|44680.5|44660.5|1
1636936580000|2021-11-15 00:36:20|44680.9|44660.9|44680.9|44660.9|44680.9|44660.9|44680.9|44660.9|1
1636936590000|2021-11-15 00:36:30|44683.4|44663.4|44685.5|44665.5|44685.5|44665.5|44683.4|44663.4|0
1636936600000|2021-11-15 00:36:40|44688|44668|44688|44668|44688|44668|44688|44668|0
1636936610000|2021-11-15 00:36:50|44685.5|44665.5|44685.5|44665.5|44685.9|44665.9|44685.5|44665.5|2
1636936640000|2021-11-15 00:37:20|44688|44668|44693|44673|44693|44673|44685.5|44665.5|8
1636936690000|2021-11-15 00:38:10|44693.4|44673.4|44695.5|44675.5|44695.5|44675.5|44693.4|44673.4|0
1636936710000|2021-11-15 00:38:30|44700.9|44680.9|44700.9|44680.9|44700.9|44680.9|44700.9|44680.9|3
1636936720000|2021-11-15 00:38:40|44703.4|44683.4|44706.3|44686.3|44706.3|44686.3|44703.4|44683.4|5
1636936740000|2021-11-15 00:39:00|44706.7|44686.7|44706.7|44686.7|44706.7|44686.7|44706.7|44686.7|2
1636936750000|2021-11-15 00:39:10|||||||||1
1636936780000|2021-11-15 00:39:40|44704.6|44684.6|44704.6|44684.6|44704.6|44684.6|44704.6|44684.6|0
1636936870000|2021-11-15 00:41:10|44705.3|44685.3|44705.3|44685.3|44705.3|44685.3|44705.3|44685.3|1
1636936880000|2021-11-15 00:41:20|44707.8|44687.8|44707.8|44687.8|44707.8|44687.8|44707.8|44687.8|0
1636936890000|2021-11-15 00:41:30|44709.9|44689.9|44712.1|44692.1|44712.1|44692.1|44709.6|44689.6|2
1636936910000|2021-11-15 00:41:50|44714.2|44694.2|44716.7|44696.7|44716.7|44696.7|44714.2|44694.2|3
1636936930000|2021-11-15 00:42:10|44719.2|44699.2|44719.2|44699.2|44719.2|44699.2|44719.2|44699.2|1
1636936940000|2021-11-15 00:42:20|||||||||1
1636936950000|2021-11-15 00:42:30|44721.3|44701.3|44721.7|44701.7|44721.7|44701.7|44721.3|44701.3|1
1636936960000|2021-11-15 00:42:40|44722.1|44702.1|44722.1|44702.1|44722.1|44702.1|44722.1|44702.1|0
1636936970000|2021-11-15 00:42:50|44724.2|44704.2|44721.7|44701.7|44724.2|44704.2|44721.7|44701.7|1
1636936980000|2021-11-15 00:43:00|44724.2|44704.2|44721.7|44701.7|44724.2|44704.2|44721.7|44701.7|1
1636936990000|2021-11-15 00:43:10|44723.8|44703.8|44723.8|44703.8|44723.8|44703.8|44723.8|44703.8|4
1636937010000|2021-11-15 00:43:30|44721.7|44701.7|44721.7|44701.7|44721.7|44701.7|44721.7|44701.7|0
1636937020000|2021-11-15 00:43:40|||||||||1
1636937040000|2021-11-15 00:44:00|44719.6|44699.6|44719.6|44699.6|44719.6|44699.6|44719.6|44699.6|1
1636937050000|2021-11-15 00:44:10|||||||||2
1636937060000|2021-11-15 00:44:20|44721.7|44701.7|44721.7|44701.7|44721.7|44701.7|44721.7|44701.7|3
1636937070000|2021-11-15 00:44:30|||||||||1
1636937130000|2021-11-15 00:45:30|44719.6|44699.6|44719.2|44699.2|44719.6|44699.6|44719.2|44699.2|2
1636937150000|2021-11-15 00:45:50|||||||||3
1636937160000|2021-11-15 00:46:00|44721.7|44701.7|44721.7|44701.7|44721.7|44701.7|44721.7|44701.7|1
1636937170000|2021-11-15 00:46:10|44726.3|44706.3|44726.7|44706.7|44726.7|44706.7|44726.3|44706.3|1
1636937180000|2021-11-15 00:46:20|||||||||1
1636937200000|2021-11-15 00:46:40|44725.9|44705.9|44721.3|44701.3|44725.9|44705.9|44721.3|44701.3|6
1636937210000|2021-11-15 00:46:50|||||||||1
1636937220000|2021-11-15 00:47:00|44723.8|44703.8|44723.8|44703.8|44724.2|44704.2|44721.7|44701.7|3
1636937240000|2021-11-15 00:47:20|44724.6|44704.6|44724.6|44704.6|44724.6|44704.6|44724.6|44704.6|2
1636937250000|2021-11-15 00:47:30|44724.9|44704.9|44727.1|44707.1|44727.1|44707.1|44724.9|44704.9|0
1636937260000|2021-11-15 00:47:40|44724.6|44704.6|44727.1|44707.1|44727.1|44707.1|44724.6|44704.6|3
1636937280000|2021-11-15 00:48:00|44726.7|44706.7|44726.7|44706.7|44726.7|44706.7|44726.7|44706.7|1
1636937290000|2021-11-15 00:48:10|44727.1|44707.1|44729.2|44709.2|44729.2|44709.2|44727.1|44707.1|0
1636937300000|2021-11-15 00:48:20|44731.3|44711.3|44731.7|44711.7|44731.7|44711.7|44731.3|44711.3|2
1636937310000|2021-11-15 00:48:30|44744.2|44724.2|44744.2|44724.2|44744.2|44724.2|44744.2|44724.2|5
1636937320000|2021-11-15 00:48:40|44744.6|44724.6|44749.2|44729.2|44749.2|44729.2|44744.6|44724.6|1
1636937340000|2021-11-15 00:49:00|44751.7|44731.7|44751.7|44731.7|44751.7|44731.7|44751.7|44731.7|2
1636937350000|2021-11-15 00:49:10|44753.8|44733.8|44754.2|44734.2|44754.2|44734.2|44753.8|44733.8|2
1636937360000|2021-11-15 00:49:20|44761.7|44741.7|44761.7|44741.7|44761.7|44741.7|44761.7|44741.7|5
1636937370000|2021-11-15 00:49:30|44761.3|44741.3|44761.7|44741.7|44761.7|44741.7|44761.3|44741.3|1
1636937380000|2021-11-15 00:49:40|44759.2|44739.2|44757.1|44737.1|44759.2|44739.2|44756.7|44736.7|3
1636937390000|2021-11-15 00:49:50|44759.2|44739.2|44757.1|44737.1|44759.2|44739.2|44757.1|44737.1|2
1636937400000|2021-11-15 00:50:00|44756.7|44736.7|44759.2|44739.2|44759.2|44739.2|44756.7|44736.7|1
1636937410000|2021-11-15 00:50:10|44756.7|44736.7|44756.7|44736.7|44756.7|44736.7|44756.7|44736.7|1
1636937420000|2021-11-15 00:50:20|44756.3|44736.3|44756.3|44736.3|44756.3|44736.3|44754.2|44734.2|2
1636937450000|2021-11-15 00:50:50|44759.2|44739.2|44759.2|44739.2|44759.2|44739.2|44759.2|44739.2|1
1636937460000|2021-11-15 00:51:00|44761.7|44741.7|44761.7|44741.7|44761.7|44741.7|44761.7|44741.7|4
1636937470000|2021-11-15 00:51:10|44759.2|44739.2|44756.7|44736.7|44759.2|44739.2|44756.7|44736.7|1
1636937490000|2021-11-15 00:51:30|||||||||4
1636937500000|2021-11-15 00:51:40|||||||||2
1636937510000|2021-11-15 00:51:50|44754.6|44734.6|44754.6|44734.6|44754.6|44734.6|44754.6|44734.6|1
1636937520000|2021-11-15 00:52:00|44749.2|44729.2|44749.2|44729.2|44749.2|44729.2|44749.2|44729.2|2
1636937530000|2021-11-15 00:52:10|44748.8|44728.8|44743.8|44723.8|44748.8|44728.8|44743.8|44723.8|3
1636937540000|2021-11-15 00:52:20|||||||||8
1636937550000|2021-11-15 00:52:30|44741.7|44721.7|44736.3|44716.3|44741.7|44721.7|44736.3|44716.3|9
1636937560000|2021-11-15 00:52:40|44736.7|44716.7|44736.7|44716.7|44736.7|44716.7|44736.7|44716.7|1
1636937580000|2021-11-15 00:53:00|44737.1|44717.1|44739.2|44719.2|44739.2|44719.2|44737.1|44717.1|0
1636937590000|2021-11-15 00:53:10|44743.8|44723.8|44749.2|44729.2|44749.2|44729.2|44743.8|44723.8|3
1636937600000|2021-11-15 00:53:20|44753.8|44733.8|44753.8|44733.8|44753.8|44733.8|44753.8|44733.8|2
1636937610000|2021-11-15 00:53:30|44751.7|44731.7|44751.7|44731.7|44751.7|44731.7|44751.7|44731.7|0
1636937620000|2021-11-15 00:53:40|44754.2|44734.2|44754.2|44734.2|44754.2|44734.2|44754.2|44734.2|1
1636937640000|2021-11-15 00:54:00|44753.8|44733.8|44751.3|44731.3|44753.8|44733.8|44751.3|44731.3|1
1636937650000|2021-11-15 00:54:10|||||||||1
1636937660000|2021-11-15 00:54:20|44749.2|44729.2|44749.2|44729.2|44749.2|44729.2|44749.2|44729.2|4
1636937670000|2021-11-15 00:54:30|44748.8|44728.8|44748.8|44728.8|44748.8|44728.8|44748.8|44728.8|5
1636937690000|2021-11-15 00:54:50|44746.7|44726.7|44746.3|44726.3|44746.7|44726.7|44744.2|44724.2|4
1636937700000|2021-11-15 00:55:00|44741.7|44721.7|44744.2|44724.2|44746.7|44726.7|44741.7|44721.7|2
1636937710000|2021-11-15 00:55:10|44741.7|44721.7|44747.1|44727.1|44747.1|44727.1|44741.7|44721.7|2
1636937720000|2021-11-15 00:55:20|44746.7|44726.7|44746.7|44726.7|44746.7|44726.7|44746.7|44726.7|0
1636937730000|2021-11-15 00:55:30|||||||||1
1636937740000|2021-11-15 00:55:40|44744.2|44724.2|44744.2|44724.2|44744.2|44724.2|44744.2|44724.2|0
1636937750000|2021-11-15 00:55:50|44744.6|44724.6|44744.2|44724.2|44746.7|44726.7|44744.2|44724.2|0
1636937760000|2021-11-15 00:56:00|44746.7|44726.7|44749.2|44729.2|44749.2|44729.2|44746.7|44726.7|4
1636937770000|2021-11-15 00:56:10|||||||||2
1636937790000|2021-11-15 00:56:30|44746.7|44726.7|44751.3|44731.3|44751.3|44731.3|44746.7|44726.7|3
1636937800000|2021-11-15 00:56:40|44751.7|44731.7|44751.7|44731.7|44751.7|44731.7|44751.7|44731.7|0
1636937810000|2021-11-15 00:56:50|44751.3|44731.3|44746.7|44726.7|44751.7|44731.7|44746.7|44726.7|1
1636937820000|2021-11-15 00:57:00|44744.2|44724.2|44744.6|44724.6|44744.6|44724.6|44739.2|44719.2|5
1636937830000|2021-11-15 00:57:10|44744.2|44724.2|44741.7|44721.7|44744.2|44724.2|44741.7|44721.7|2
1636937850000|2021-11-15 00:57:30|44742.1|44722.1|44746.7|44726.7|44746.7|44726.7|44742.1|44722.1|3
1636937860000|2021-11-15 00:57:40|44744.6|44724.6|44744.6|44724.6|44744.6|44724.6|44744.6|44724.6|2
1636937890000|2021-11-15 00:58:10|44749.2|44729.2|44749.2|44729.2|44749.2|44729.2|44749.2|44729.2|4
1636937900000|2021-11-15 00:58:20|44749.6|44729.6|44751.7|44731.7|44751.7|44731.7|44749.6|44729.6|2
1636937910000|2021-11-15 00:58:30|44751.3|44731.3|44747.1|44727.1|44751.3|44731.3|44747.1|44727.1|0
1636937920000|2021-11-15 00:58:40|44746.7|44726.7|44744.2|44724.2|44746.7|44726.7|44744.2|44724.2|4
1636937930000|2021-11-15 00:58:50|44746.3|44726.3|44741.7|44721.7|44746.3|44726.3|44741.7|44721.7|4
1636937940000|2021-11-15 00:59:00|44736.7|44716.7|44736.7|44716.7|44736.7|44716.7|44736.7|44716.7|1
1636937970000|2021-11-15 00:59:30|||||||||3
1636937980000|2021-11-15 00:59:40|44739.2|44719.2|44741.7|44721.7|44742.1|44722.1|44739.2|44719.2|1
1636937990000|2021-11-15 00:59:50|44742.1|44722.1|44749.9|44729.9|44749.9|44729.9|44742.1|44722.1|2
1636938000000|2021-11-15 01:00:00|44749.6|44729.6|44537.1|44517.1|44749.6|44729.6|44536.7|44516.7|137
1636938010000|2021-11-15 01:00:10|44533.8|44513.8|44529.2|44509.2|44562.4|44542.4|44523.2|44503.2|65
1636938020000|2021-11-15 01:00:20|44529.6|44509.6|44549.2|44529.2|44564.6|44544.6|44529.6|44509.6|23
1636938030000|2021-11-15 01:00:30|44551.7|44531.7|44537.1|44517.1|44567.1|44547.1|44537.1|44517.1|40
1636938040000|2021-11-15 01:00:40|44532.1|44512.1|44513.2|44493.2|44534.6|44514.6|44504.6|44484.6|67
1636938050000|2021-11-15 01:00:50|44515.3|44495.3|44492.4|44472.4|44517.1|44497.1|44489.9|44469.9|28
1636938060000|2021-11-15 01:01:00|44494.9|44474.9|44537.1|44517.1|44537.1|44517.1|44494.9|44474.9|31
1636938070000|2021-11-15 01:01:10|44537.4|44517.4|44532.8|44512.8|44550.3|44530.3|44532.4|44512.4|21
1636938080000|2021-11-15 01:01:20|44534.9|44514.9|44562.4|44542.4|44564.9|44544.9|44534.9|44514.9|14
1636938090000|2021-11-15 01:01:30|44565.3|44545.3|44569.9|44549.9|44570.3|44550.3|44565.3|44545.3|12
1636938100000|2021-11-15 01:01:40|44567.8|44547.8|44577.1|44557.1|44584.9|44564.9|44567.4|44547.4|20
1636938110000|2021-11-15 01:01:50|44577.4|44557.4|44589.9|44569.9|44590.3|44570.3|44577.4|44557.4|22
1636938120000|2021-11-15 01:02:00|44592.4|44572.4|44613.2|44593.2|44619.6|44599.6|44592.4|44572.4|20
1636938130000|2021-11-15 01:02:10|44610.3|44590.3|44609.9|44589.9|44612.1|44592.1|44602.4|44582.4|6
1636938140000|2021-11-15 01:02:20|44607.4|44587.4|44598.2|44578.2|44607.4|44587.4|44592.4|44572.4|15
1636938150000|2021-11-15 01:02:30|44600.3|44580.3|44614.9|44594.9|44614.9|44594.9|44600.3|44580.3|15
1636938160000|2021-11-15 01:02:40|44609.6|44589.6|44609.9|44589.9|44615.3|44595.3|44607.4|44587.4|12
1636938170000|2021-11-15 01:02:50|44610.3|44590.3|44610.3|44590.3|44612.4|44592.4|44604.6|44584.6|8
1636938180000|2021-11-15 01:03:00|44615.3|44595.3|44614.9|44594.9|44622.8|44602.8|44614.9|44594.9|30
1636938190000|2021-11-15 01:03:10|44617.4|44597.4|44597.4|44577.4|44617.4|44597.4|44594.9|44574.9|9
1636938200000|2021-11-15 01:03:20|44592.4|44572.4|44617.4|44597.4|44617.4|44597.4|44592.4|44572.4|9
1636938210000|2021-11-15 01:03:30|44617.8|44597.8|44612.4|44592.4|44618.2|44598.2|44612.4|44592.4|7
1636938220000|2021-11-15 01:03:40|44612.8|44592.8|44615.3|44595.3|44615.3|44595.3|44607.1|44587.1|21
1636938230000|2021-11-15 01:03:50|44613.2|44593.2|44590.7|44570.7|44613.2|44593.2|44589.9|44569.9|6
1636938240000|2021-11-15 01:04:00|44592.8|44572.8|44587.4|44567.4|44597.4|44577.4|44587.4|44567.4|8
1636938250000|2021-11-15 01:04:10|44587.8|44567.8|44577.1|44557.1|44592.8|44572.8|44569.6|44549.6|19
1636938260000|2021-11-15 01:04:20|44579.9|44559.9|44574.9|44554.9|44582.4|44562.4|44574.9|44554.9|10
1636938270000|2021-11-15 01:04:30|44572.4|44552.4|44564.9|44544.9|44572.4|44552.4|44564.9|44544.9|6
1636938280000|2021-11-15 01:04:40|44562.8|44542.8|44562.4|44542.4|44567.4|44547.4|44562.1|44542.1|12
1636938290000|2021-11-15 01:04:50|44559.9|44539.9|44572.4|44552.4|44572.4|44552.4|44559.9|44539.9|6
1636938300000|2021-11-15 01:05:00|44572.8|44552.8|44609.9|44589.9|44609.9|44589.9|44572.8|44552.8|17
1636938310000|2021-11-15 01:05:10|44612.4|44592.4|44604.9|44584.9|44614.9|44594.9|44604.9|44584.9|10
1636938320000|2021-11-15 01:05:20|44602.4|44582.4|44602.4|44582.4|44602.4|44582.4|44599.9|44579.9|2
1636938330000|2021-11-15 01:05:30|44599.9|44579.9|44589.6|44569.6|44599.9|44579.9|44589.6|44569.6|6
1636938340000|2021-11-15 01:05:40|44587.4|44567.4|44592.1|44572.1|44597.4|44577.4|44587.4|44567.4|4
1636938350000|2021-11-15 01:05:50|44592.8|44572.8|44604.9|44584.9|44604.9|44584.9|44592.4|44572.4|4
1636938360000|2021-11-15 01:06:00|44609.9|44589.9|44612.1|44592.1|44614.9|44594.9|44597.4|44577.4|10
1636938370000|2021-11-15 01:06:10|44609.9|44589.9|44609.9|44589.9|44612.4|44592.4|44607.4|44587.4|2
1636938380000|2021-11-15 01:06:20|44609.6|44589.6|44587.4|44567.4|44609.6|44589.6|44587.4|44567.4|5
1636938390000|2021-11-15 01:06:30|44589.9|44569.9|44587.4|44567.4|44589.9|44569.9|44587.4|44567.4|2
1636938400000|2021-11-15 01:06:40|44592.4|44572.4|44597.4|44577.4|44602.4|44582.4|44592.4|44572.4|7
1636938410000|2021-11-15 01:06:50|44584.6|44564.6|44577.4|44557.4|44584.6|44564.6|44577.4|44557.4|3
1636938420000|2021-11-15 01:07:00|44579.9|44559.9|44589.9|44569.9|44589.9|44569.9|44579.9|44559.9|9
1636938430000|2021-11-15 01:07:10|44587.4|44567.4|44577.4|44557.4|44587.4|44567.4|44575.3|44555.3|6
1636938440000|2021-11-15 01:07:20|44572.8|44552.8|44572.4|44552.4|44572.8|44552.8|44572.4|44552.4|1
1636938450000|2021-11-15 01:07:30|44572.8|44552.8|44572.1|44552.1|44572.8|44552.8|44569.6|44549.6|1
1636938460000|2021-11-15 01:07:40|44569.9|44549.9|44557.4|44537.4|44569.9|44549.9|44557.1|44537.1|8
1636938470000|2021-11-15 01:07:50|44554.9|44534.9|44557.4|44537.4|44557.4|44537.4|44554.9|44534.9|1
1636938480000|2021-11-15 01:08:00|44557.1|44537.1|44552.4|44532.4|44557.1|44537.1|44544.6|44524.6|13
1636938490000|2021-11-15 01:08:10|44549.9|44529.9|44544.9|44524.9|44549.9|44529.9|44544.9|44524.9|2
1636938500000|2021-11-15 01:08:20|44542.4|44522.4|44537.4|44517.4|44542.4|44522.4|44537.4|44517.4|11
1636938510000|2021-11-15 01:08:30|44532.4|44512.4|44534.9|44514.9|44534.9|44514.9|44532.4|44512.4|3
1636938520000|2021-11-15 01:08:40|44534.6|44514.6|44527.4|44507.4|44534.6|44514.6|44527.4|44507.4|5
1636938530000|2021-11-15 01:08:50|44532.4|44512.4|44540.7|44520.7|44547.4|44527.4|44532.4|44512.4|18
1636938540000|2021-11-15 01:09:00|44543.2|44523.2|44532.4|44512.4|44543.2|44523.2|44532.4|44512.4|8
1636938550000|2021-11-15 01:09:10|44527.8|44507.8|44519.9|44499.9|44527.8|44507.8|44519.9|44499.9|20
1636938560000|2021-11-15 01:09:20|44517.8|44497.8|44518.6|44498.6|44518.6|44498.6|44511.1|44491.1|18
1636938570000|2021-11-15 01:09:30|44520.7|44500.7|44500.7|44480.7|44520.7|44500.7|44500.7|44480.7|21
1636938580000|2021-11-15 01:09:40|44505.7|44485.7|44508.2|44488.2|44513.2|44493.2|44505.7|44485.7|4
1636938590000|2021-11-15 01:09:50|44508.6|44488.6|44520.7|44500.7|44520.7|44500.7|44508.6|44488.6|13
1636938600000|2021-11-15 01:10:00|44525.7|44505.7|44472.4|44452.4|44525.7|44505.7|44465.3|44445.3|30
1636938610000|2021-11-15 01:10:10|44470.3|44450.3|44498.2|44478.2|44498.2|44478.2|44470.3|44450.3|25
1636938620000|2021-11-15 01:10:20|44498.6|44478.6|44505.3|44485.3|44505.7|44485.7|44490.7|44470.7|15
1636938630000|2021-11-15 01:10:30|44500.3|44480.3|44496.1|44476.1|44500.3|44480.3|44488.2|44468.2|16
1636938640000|2021-11-15 01:10:40|44498.2|44478.2|44496.1|44476.1|44498.2|44478.2|44491.1|44471.1|2
1636938650000|2021-11-15 01:10:50|44500.7|44480.7|44478.6|44458.6|44500.7|44480.7|44478.2|44458.2|34
1636938660000|2021-11-15 01:11:00|44481.1|44461.1|44488.2|44468.2|44488.2|44468.2|44481.1|44461.1|4
1636938670000|2021-11-15 01:11:10|44485.7|44465.7|44460.3|44440.3|44485.7|44465.7|44460.3|44440.3|13
1636938680000|2021-11-15 01:11:20|44460.7|44440.7|44480.3|44460.3|44483.2|44463.2|44460.3|44440.3|17
1636938690000|2021-11-15 01:11:30|44476.1|44456.1|44465.3|44445.3|44476.1|44456.1|44465.3|44445.3|2
1636938700000|2021-11-15 01:11:40|44464.9|44444.9|44440.3|44420.3|44464.9|44444.9|44440.3|44420.3|14
1636938710000|2021-11-15 01:11:50|44442.8|44422.8|44453.2|44433.2|44458.2|44438.2|44442.8|44422.8|22
1636938720000|2021-11-15 01:12:00|44453.6|44433.6|44458.2|44438.2|44458.9|44438.9|44453.6|44433.6|6
1636938730000|2021-11-15 01:12:10|44457.8|44437.8|44464.3|44444.3|44466.8|44446.8|44457.8|44437.8|22
1636938740000|2021-11-15 01:12:20|44466.1|44446.1|44468.2|44448.2|44468.2|44448.2|44463.2|44443.2|9
1636938750000|2021-11-15 01:12:30|44471.1|44451.1|44463.9|44443.9|44473.2|44453.2|44463.9|44443.9|10
1636938760000|2021-11-15 01:12:40|44464.3|44444.3|44464.3|44444.3|44466.4|44446.4|44461.8|44441.8|8
1636938770000|2021-11-15 01:12:50|44466.4|44446.4|44466.4|44446.4|44466.4|44446.4|44458.9|44438.9|10
1636938780000|2021-11-15 01:13:00|44468.9|44448.9|44468.9|44448.9|44468.9|44448.9|44468.9|44448.9|10
1636938790000|2021-11-15 01:13:10|44471.4|44451.4|44486.8|44466.8|44486.8|44466.8|44469.3|44449.3|11
1636938800000|2021-11-15 01:13:20|44488.9|44468.9|44483.9|44463.9|44488.9|44468.9|44478.9|44458.9|2
1636938810000|2021-11-15 01:13:30|44483.6|44463.6|44481.8|44461.8|44483.6|44463.6|44473.9|44453.9|13
1636938820000|2021-11-15 01:13:40|44483.9|44463.9|44477.2|44457.2|44483.9|44463.9|44473.9|44453.9|7
1636938830000|2021-11-15 01:13:50|44481.8|44461.8|44489.7|44469.7|44489.7|44469.7|44479.3|44459.3|10
1636938840000|2021-11-15 01:14:00|44492.2|44472.2|44521.4|44501.4|44521.4|44501.4|44492.2|44472.2|18
1636938850000|2021-11-15 01:14:10|44523.9|44503.9|44511.8|44491.8|44523.9|44503.9|44508.9|44488.9|12
1636938860000|2021-11-15 01:14:20|44516.8|44496.8|44511.4|44491.4|44516.8|44496.8|44508.9|44488.9|9
1636938870000|2021-11-15 01:14:30|44511.1|44491.1|44503.6|44483.6|44511.1|44491.1|44503.6|44483.6|6
1636938880000|2021-11-15 01:14:40|44501.4|44481.4|44498.9|44478.9|44501.4|44481.4|44498.6|44478.6|8
1636938890000|2021-11-15 01:14:50|44496.4|44476.4|44508.9|44488.9|44509.3|44489.3|44493.9|44473.9|5
1636938900000|2021-11-15 01:15:00|44509.3|44489.3|44483.9|44463.9|44509.3|44489.3|44483.9|44463.9|9
1636938910000|2021-11-15 01:15:10|44481.8|44461.8|44491.4|44471.4|44491.4|44471.4|44481.4|44461.4|7
1636938920000|2021-11-15 01:15:20|44488.9|44468.9|44493.9|44473.9|44493.9|44473.9|44488.9|44468.9|2
1636938930000|2021-11-15 01:15:30|44494.3|44474.3|44493.9|44473.9|44496.8|44476.8|44493.9|44473.9|6
1636938940000|2021-11-15 01:15:40|44501.4|44481.4|44504.7|44484.7|44504.7|44484.7|44501.4|44481.4|10
1636938950000|2021-11-15 01:15:50|44506.8|44486.8|44496.4|44476.4|44506.8|44486.8|44493.6|44473.6|15
1636938960000|2021-11-15 01:16:00|44494.3|44474.3|44529.7|44509.7|44529.7|44509.7|44491.4|44471.4|77
1636938970000|2021-11-15 01:16:10|44532.2|44512.2|44529.7|44509.7|44532.2|44512.2|44529.3|44509.3|2
1636938980000|2021-11-15 01:16:20|44530.1|44510.1|44528|44508|44530.1|44510.1|44526.8|44506.8|11
1636938990000|2021-11-15 01:16:30|44530.1|44510.1|44530.1|44510.1|44532.2|44512.2|44530.1|44510.1|8
1636939000000|2021-11-15 01:16:40|44532.2|44512.2|44526.8|44506.8|44532.2|44512.2|44526.4|44506.4|5
1636939010000|2021-11-15 01:16:50|44528.9|44508.9|44531.8|44511.8|44531.8|44511.8|44528.9|44508.9|1
1636939020000|2021-11-15 01:17:00|44537.2|44517.2|44542.2|44522.2|44542.6|44522.6|44537.2|44517.2|13
1636939030000|2021-11-15 01:17:10|44542.6|44522.6|44542.6|44522.6|44542.6|44522.6|44535.1|44515.1|10
1636939040000|2021-11-15 01:17:20|44547.2|44527.2|44547.2|44527.2|44549.7|44529.7|44544.7|44524.7|10
1636939050000|2021-11-15 01:17:30|44545.1|44525.1|44550.1|44530.1|44552.6|44532.6|44545.1|44525.1|12
1636939060000|2021-11-15 01:17:40|44550.5|44530.5|44564.3|44544.3|44569.7|44549.7|44547.6|44527.6|8
1636939070000|2021-11-15 01:17:50|44559.7|44539.7|44559.7|44539.7|44559.7|44539.7|44554.7|44534.7|3
1636939080000|2021-11-15 01:18:00|44557.6|44537.6|44562.2|44542.2|44562.2|44542.2|44555.1|44535.1|6
1636939090000|2021-11-15 01:18:10|44561.8|44541.8|44557.2|44537.2|44561.8|44541.8|44557.2|44537.2|2
1636939100000|2021-11-15 01:18:20|44559.3|44539.3|44556.8|44536.8|44559.7|44539.7|44556.8|44536.8|1
1636939110000|2021-11-15 01:18:30|44559.7|44539.7|44559.7|44539.7|44562.2|44542.2|44559.3|44539.3|0
1636939120000|2021-11-15 01:18:40|44562.2|44542.2|44561.8|44541.8|44562.2|44542.2|44561.4|44541.4|3
1636939130000|2021-11-15 01:18:50|44559.7|44539.7|44559.7|44539.7|44559.7|44539.7|44559.7|44539.7|0
1636939140000|2021-11-15 01:19:00|44559.3|44539.3|44559.3|44539.3|44559.7|44539.7|44559.3|44539.3|1
1636939150000|2021-11-15 01:19:10|44559.7|44539.7|44559.7|44539.7|44559.7|44539.7|44559.7|44539.7|2
1636939160000|2021-11-15 01:19:20|44556.8|44536.8|44559.7|44539.7|44559.7|44539.7|44554.7|44534.7|9
1636939170000|2021-11-15 01:19:30|44557.2|44537.2|44556.4|44536.4|44559.7|44539.7|44554.3|44534.3|10
1636939180000|2021-11-15 01:19:40|44556.8|44536.8|44556.8|44536.8|44556.8|44536.8|44556.8|44536.8|0
1636939200000|2021-11-15 01:20:00|44556.4|44536.4|44566.8|44546.8|44566.8|44546.8|44554.3|44534.3|7
1636939210000|2021-11-15 01:20:10|44567.2|44547.2|44589.7|44569.7|44589.7|44569.7|44567.2|44547.2|18
1636939220000|2021-11-15 01:20:20|44587.2|44567.2|44585.1|44565.1|44591.4|44571.4|44585.1|44565.1|6
1636939230000|2021-11-15 01:20:30|44584.7|44564.7|44574.7|44554.7|44584.7|44564.7|44572.6|44552.6|3
1636939240000|2021-11-15 01:20:40|44577.2|44557.2|44574.7|44554.7|44577.2|44557.2|44574.7|44554.7|3
1636939250000|2021-11-15 01:20:50|44574.3|44554.3|44574.7|44554.7|44576.8|44556.8|44572.2|44552.2|1
1636939260000|2021-11-15 01:21:00|44576.8|44556.8|44577.2|44557.2|44579.7|44559.7|44574.7|44554.7|1
1636939270000|2021-11-15 01:21:10|44579.7|44559.7|44587.6|44567.6|44587.6|44567.6|44579.7|44559.7|6
1636939280000|2021-11-15 01:21:20|44588|44568|44584.7|44564.7|44592.2|44572.2|44584.7|44564.7|4
1636939290000|2021-11-15 01:21:30|44581.8|44561.8|44567.2|44547.2|44581.8|44561.8|44567.2|44547.2|3
1636939300000|2021-11-15 01:21:40|44569.7|44549.7|44569.7|44549.7|44569.7|44549.7|44569.7|44549.7|5
1636939310000|2021-11-15 01:21:50|44564.7|44544.7|44561.8|44541.8|44564.7|44544.7|44559.3|44539.3|0
1636939320000|2021-11-15 01:22:00|44559.7|44539.7|44579.7|44559.7|44579.7|44559.7|44559.7|44539.7|5
1636939330000|2021-11-15 01:22:10|44577.2|44557.2|44561.8|44541.8|44577.2|44557.2|44561.8|44541.8|5
1636939340000|2021-11-15 01:22:20|44561.4|44541.4|44544.7|44524.7|44561.4|44541.4|44544.7|44524.7|1
1636939350000|2021-11-15 01:22:30|44547.2|44527.2|44539.7|44519.7|44547.2|44527.2|44539.7|44519.7|5
1636939360000|2021-11-15 01:22:40|44537.6|44517.6|44537.6|44517.6|44537.6|44517.6|44524.7|44504.7|9
1636939370000|2021-11-15 01:22:50|44539.7|44519.7|44519.7|44499.7|44542.2|44522.2|44519.7|44499.7|3
1636939380000|2021-11-15 01:23:00|44519.3|44499.3|44516.8|44496.8|44521.8|44501.8|44516.8|44496.8|2
1636939390000|2021-11-15 01:23:10|44517.2|44497.2|44514.7|44494.7|44517.2|44497.2|44514.7|44494.7|7
1636939400000|2021-11-15 01:23:20|44516.8|44496.8|44519.3|44499.3|44519.3|44499.3|44516.8|44496.8|1
1636939410000|2021-11-15 01:23:30|||||||||1
1636939420000|2021-11-15 01:23:40|44519.7|44499.7|44523.9|44503.9|44526.4|44506.4|44519.7|44499.7|2
1636939430000|2021-11-15 01:23:50|44521.1|44501.1|44518.9|44498.9|44521.1|44501.1|44518.9|44498.9|0
1636939440000|2021-11-15 01:24:00|44521.4|44501.4|44516.4|44496.4|44521.4|44501.4|44516.4|44496.4|1
1636939450000|2021-11-15 01:24:10|44518.9|44498.9|44518.9|44498.9|44518.9|44498.9|44516.8|44496.8|0
1636939460000|2021-11-15 01:24:20|||||||||2
1636939470000|2021-11-15 01:24:30|44516.4|44496.4|44518.9|44498.9|44518.9|44498.9|44516.4|44496.4|3
1636939480000|2021-11-15 01:24:40|44519.3|44499.3|44541.1|44521.1|44541.1|44521.1|44519.3|44499.3|16
1636939490000|2021-11-15 01:24:50|44538.9|44518.9|44546.4|44526.4|44550.7|44530.7|44538.9|44518.9|0
1636939500000|2021-11-15 01:25:00|44543.9|44523.9|44538.9|44518.9|44543.9|44523.9|44538.9|44518.9|0
1636939510000|2021-11-15 01:25:10|44538.6|44518.6|44533.9|44513.9|44538.6|44518.6|44533.9|44513.9|3
1636939520000|2021-11-15 01:25:20|44526.4|44506.4|44526.4|44506.4|44526.4|44506.4|44526.4|44506.4|3
1636939530000|2021-11-15 01:25:30|44524.3|44504.3|44521.4|44501.4|44524.3|44504.3|44521.4|44501.4|2
1636939540000|2021-11-15 01:25:40|44521.1|44501.1|44521.1|44501.1|44521.4|44501.4|44518.9|44498.9|1
1636939550000|2021-11-15 01:25:50|44516.1|44496.1|44516.1|44496.1|44516.1|44496.1|44516.1|44496.1|2
1636939560000|2021-11-15 01:26:00|44513.6|44493.6|44498.9|44478.9|44516.4|44496.4|44496.4|44476.4|16
1636939570000|2021-11-15 01:26:10|44499.7|44479.7|44516.4|44496.4|44516.4|44496.4|44499.7|44479.7|10
1636939580000|2021-11-15 01:26:20|44518.9|44498.9|44513.9|44493.9|44518.9|44498.9|44513.9|44493.9|8
1636939590000|2021-11-15 01:26:30|44508.9|44488.9|44506.1|44486.1|44508.9|44488.9|44504.3|44484.3|2
1636939600000|2021-11-15 01:26:40|44508.9|44488.9|44501.1|44481.1|44508.9|44488.9|44501.1|44481.1|0
1636939610000|2021-11-15 01:26:50|44500.3|44480.3|44506.1|44486.1|44506.1|44486.1|44500.3|44480.3|3
1636939620000|2021-11-15 01:27:00|44503.9|44483.9|44506.1|44486.1|44506.1|44486.1|44503.9|44483.9|1
1636939630000|2021-11-15 01:27:10|44508.2|44488.2|44508.2|44488.2|44508.2|44488.2|44508.2|44488.2|2
1636939640000|2021-11-15 01:27:20|||||||||5
1636939660000|2021-11-15 01:27:40|44510.7|44490.7|44515.3|44495.3|44515.7|44495.7|44510.7|44490.7|1
1636939670000|2021-11-15 01:27:50|44513.2|44493.2|44514.9|44494.9|44515.3|44495.3|44509.9|44489.9|4
1636939680000|2021-11-15 01:28:00|44515.3|44495.3|44517.8|44497.8|44517.8|44497.8|44515.3|44495.3|0
1636939690000|2021-11-15 01:28:10|44517.4|44497.4|44499.9|44479.9|44519.9|44499.9|44499.9|44479.9|17
1636939700000|2021-11-15 01:28:20|44497.4|44477.4|44497.4|44477.4|44500.3|44480.3|44497.4|44477.4|0
1636939710000|2021-11-15 01:28:30|44497.8|44477.8|44490.3|44470.3|44499.9|44479.9|44489.9|44469.9|12
1636939720000|2021-11-15 01:28:40|44489.9|44469.9|44482.8|44462.8|44489.9|44469.9|44482.8|44462.8|5
1636939730000|2021-11-15 01:28:50|44482.4|44462.4|44482.4|44462.4|44484.9|44464.9|44482.4|44462.4|5
1636939740000|2021-11-15 01:29:00|44485.3|44465.3|44472.4|44452.4|44485.3|44465.3|44470.3|44450.3|11
1636939750000|2021-11-15 01:29:10|44477|44457|44497.4|44477.4|44497.4|44477.4|44477|44457|1
1636939760000|2021-11-15 01:29:20|44492.4|44472.4|44480.3|44460.3|44492.4|44472.4|44477.8|44457.8|4
1636939770000|2021-11-15 01:29:30|44479.5|44459.5|44475.3|44455.3|44479.5|44459.5|44473.2|44453.2|2
1636939780000|2021-11-15 01:29:40|44477.4|44457.4|44470.3|44450.3|44480.3|44460.3|44469.9|44449.9|6
1636939790000|2021-11-15 01:29:50|44472.4|44452.4|44460.3|44440.3|44472.4|44452.4|44460.3|44440.3|3
1636939800000|2021-11-15 01:30:00|44462.4|44442.4|44462.4|44442.4|44464.9|44444.9|44452|44432|8
1636939810000|2021-11-15 01:30:10|44460.3|44440.3|44462.4|44442.4|44462.4|44442.4|44457.8|44437.8|2
1636939820000|2021-11-15 01:30:20|44467.4|44447.4|44465.3|44445.3|44467.4|44447.4|44460.3|44440.3|4
1636939830000|2021-11-15 01:30:30|44467.4|44447.4|44479.9|44459.9|44479.9|44459.9|44467.4|44447.4|0
1636939840000|2021-11-15 01:30:40|44477.4|44457.4|44487.4|44467.4|44487.4|44467.4|44477.4|44457.4|3
1636939850000|2021-11-15 01:30:50|44485.3|44465.3|44474.9|44454.9|44485.3|44465.3|44474.9|44454.9|8
1636939860000|2021-11-15 01:31:00|44474.5|44454.5|44467.4|44447.4|44474.5|44454.5|44467.4|44447.4|7
1636939870000|2021-11-15 01:31:10|44469.9|44449.9|44470.3|44450.3|44470.3|44450.3|44469.9|44449.9|5
1636939880000|2021-11-15 01:31:20|44469.9|44449.9|44462.4|44442.4|44469.9|44449.9|44460.3|44440.3|5
1636939890000|2021-11-15 01:31:30|44462|44442|44459.5|44439.5|44462|44442|44457|44437|1
1636939900000|2021-11-15 01:31:40|44459.9|44439.9|44462.4|44442.4|44467.4|44447.4|44459.5|44439.5|3
1636939910000|2021-11-15 01:31:50|44459.5|44439.5|44457|44437|44459.5|44439.5|44457|44437|4
1636939920000|2021-11-15 01:32:00|44454.5|44434.5|44445.3|44425.3|44454.5|44434.5|44442.4|44422.4|3
1636939930000|2021-11-15 01:32:10|44442.8|44422.8|44452.4|44432.4|44452.4|44432.4|44442.4|44422.4|13
1636939940000|2021-11-15 01:32:20|44452|44432|44452.4|44432.4|44457.4|44437.4|44449.9|44429.9|4
1636939950000|2021-11-15 01:32:30|44449.9|44429.9|44449.9|44429.9|44452|44432|44447.4|44427.4|4
1636939960000|2021-11-15 01:32:40|44452|44432|44447.4|44427.4|44452|44432|44444.9|44424.9|2
1636939970000|2021-11-15 01:32:50|44444.5|44424.5|44429.9|44409.9|44444.5|44424.5|44429.9|44409.9|53
1636939980000|2021-11-15 01:33:00|44427.4|44407.4|44424.9|44404.9|44432.4|44412.4|44424.9|44404.9|10
1636939990000|2021-11-15 01:33:10|44424.5|44404.5|44422.4|44402.4|44424.5|44404.5|44419.5|44399.5|11
1636940000000|2021-11-15 01:33:20|44419.5|44399.5|44432.4|44412.4|44432.4|44412.4|44417|44397|7
1636940010000|2021-11-15 01:33:30|44432|44412|44422.4|44402.4|44432|44412|44422.4|44402.4|3
1636940020000|2021-11-15 01:33:40|44427.4|44407.4|44427.4|44407.4|44432.4|44412.4|44422.4|44402.4|11
1636940030000|2021-11-15 01:33:50|44422.4|44402.4|44422.4|44402.4|44427.4|44407.4|44417.4|44397.4|5
1636940040000|2021-11-15 01:34:00|44424.5|44404.5|44434.9|44414.9|44434.9|44414.9|44422.4|44402.4|5
1636940050000|2021-11-15 01:34:10|44434.5|44414.5|44437|44417|44437|44417|44434.5|44414.5|0
1636940060000|2021-11-15 01:34:20|44432.4|44412.4|44419.9|44399.9|44432.4|44412.4|44415.3|44395.3|16
1636940070000|2021-11-15 01:34:30|44424.5|44404.5|44422.4|44402.4|44424.5|44404.5|44419.9|44399.9|2
1636940080000|2021-11-15 01:34:40|44420.3|44400.3|44422.4|44402.4|44424.9|44404.9|44419.9|44399.9|1
1636940090000|2021-11-15 01:34:50|44422|44402|44424.9|44404.9|44424.9|44404.9|44422|44402|3
1636940100000|2021-11-15 01:35:00|44422.4|44402.4|44396.1|44376.1|44422.4|44402.4|44396.1|44376.1|12
1636940110000|2021-11-15 01:35:10|44395.7|44375.7|44408.2|44388.2|44408.2|44388.2|44395.7|44375.7|9
1636940120000|2021-11-15 01:35:20|44410.3|44390.3|44420.7|44400.7|44422.8|44402.8|44408.2|44388.2|4
1636940130000|2021-11-15 01:35:30|44422.8|44402.8|44411.1|44391.1|44424.9|44404.9|44411.1|44391.1|6
1636940140000|2021-11-15 01:35:40|44413.2|44393.2|44410.7|44390.7|44413.2|44393.2|44408.2|44388.2|2
1636940150000|2021-11-15 01:35:50|44411.1|44391.1|44415.3|44395.3|44415.7|44395.7|44411.1|44391.1|12
1636940160000|2021-11-15 01:36:00|44415.7|44395.7|44415.3|44395.3|44417|44397|44414.5|44394.5|3
1636940170000|2021-11-15 01:36:10|44415.7|44395.7|44425.3|44405.3|44425.3|44405.3|44415.7|44395.7|2
1636940180000|2021-11-15 01:36:20|44427.4|44407.4|44434.2|44414.2|44434.5|44414.5|44427.4|44407.4|2
1636940190000|2021-11-15 01:36:30|44434.5|44414.5|44432.4|44412.4|44434.9|44414.9|44429.9|44409.9|5
1636940200000|2021-11-15 01:36:40|44436.7|44416.7|44434.5|44414.5|44436.7|44416.7|44434.5|44414.5|0
1636940210000|2021-11-15 01:36:50|44428.8|44408.8|44422.4|44402.4|44428.8|44408.8|44422|44402|3
1636940220000|2021-11-15 01:37:00|44420.3|44400.3|44409.9|44389.9|44420.3|44400.3|44404.9|44384.9|10
1636940230000|2021-11-15 01:37:10|44409.5|44389.5|44407.4|44387.4|44409.5|44389.5|44407.4|44387.4|1
1636940240000|2021-11-15 01:37:20|44407.8|44387.8|44412.4|44392.4|44414.5|44394.5|44407.4|44387.4|5
1636940250000|2021-11-15 01:37:30|44414.5|44394.5|44417.4|44397.4|44417.4|44397.4|44412.4|44392.4|3
1636940260000|2021-11-15 01:37:40|44417.8|44397.8|44422.4|44402.4|44429.9|44409.9|44417.8|44397.8|3
1636940270000|2021-11-15 01:37:50|44424.5|44404.5|44441.7|44421.7|44441.7|44421.7|44422.4|44402.4|5
1636940280000|2021-11-15 01:38:00|44439.5|44419.5|44437.4|44417.4|44439.5|44419.5|44437.4|44417.4|1
1636940290000|2021-11-15 01:38:10|44439.9|44419.9|44454.2|44434.2|44454.2|44434.2|44439.5|44419.5|4
1636940300000|2021-11-15 01:38:20|44452|44432|44449.5|44429.5|44452|44432|44447.4|44427.4|3
1636940310000|2021-11-15 01:38:30|44449.2|44429.2|44434.5|44414.5|44449.2|44429.2|44434.2|44414.2|3
1636940320000|2021-11-15 01:38:40|44437|44417|44452.4|44432.4|44452.4|44432.4|44437|44417|4
1636940330000|2021-11-15 01:38:50|44451.7|44431.7|44442|44422|44452|44432|44442|44422|3
1636940340000|2021-11-15 01:39:00|44439.5|44419.5|44442|44422|44442.4|44422.4|44437|44417|7
1636940350000|2021-11-15 01:39:10|44442.4|44422.4|44439.5|44419.5|44442.4|44422.4|44437.4|44417.4|5
1636940360000|2021-11-15 01:39:20|44442.4|44422.4|44437|44417|44442.4|44422.4|44436.7|44416.7|4
1636940370000|2021-11-15 01:39:30|44439.2|44419.2|44436.7|44416.7|44439.5|44419.5|44434.5|44414.5|2
1636940380000|2021-11-15 01:39:40|44434.2|44414.2|44431.7|44411.7|44434.2|44414.2|44426.7|44406.7|3
1636940390000|2021-11-15 01:39:50|44429.5|44409.5|44426.7|44406.7|44431.7|44411.7|44426.7|44406.7|4
1636940400000|2021-11-15 01:40:00|44424.2|44404.2|44411.7|44391.7|44424.2|44404.2|44411.7|44391.7|2
1636940410000|2021-11-15 01:40:10|44411.3|44391.3|44406.7|44386.7|44411.3|44391.3|44404.2|44384.2|11
1636940420000|2021-11-15 01:40:20|44406.3|44386.3|44401.7|44381.7|44406.3|44386.3|44401.3|44381.3|8
1636940430000|2021-11-15 01:40:30|44401.3|44381.3|44409.5|44389.5|44409.5|44389.5|44401.3|44381.3|4
1636940440000|2021-11-15 01:40:40|44411.7|44391.7|44409.2|44389.2|44412|44392|44406.7|44386.7|1
1636940450000|2021-11-15 01:40:50|44407|44387|44407|44387|44413.8|44393.8|44406.7|44386.7|7
1636940460000|2021-11-15 01:41:00|44409.2|44389.2|44409.2|44389.2|44411.7|44391.7|44406.7|44386.7|2
1636940470000|2021-11-15 01:41:10|44411.7|44391.7|44404.2|44384.2|44411.7|44391.7|44404.2|44384.2|2
1636940480000|2021-11-15 01:41:20|44401.7|44381.7|44396.7|44376.7|44401.7|44381.7|44396.7|44376.7|1
1636940490000|2021-11-15 01:41:30|44399.2|44379.2|44396.7|44376.7|44399.2|44379.2|44396.7|44376.7|0
1636940500000|2021-11-15 01:41:40|44394.2|44374.2|44376.3|44356.3|44394.2|44374.2|44376.3|44356.3|11
1636940510000|2021-11-15 01:41:50|44379.2|44359.2|44376.3|44356.3|44379.2|44359.2|44376.3|44356.3|3
1636940520000|2021-11-15 01:42:00|44378.8|44358.8|44364.2|44344.2|44378.8|44358.8|44364.2|44344.2|13
1636940530000|2021-11-15 01:42:10|44361.7|44341.7|44340.3|44320.3|44361.7|44341.7|44331.8|44311.8|36
1636940540000|2021-11-15 01:42:20|44340.7|44320.7|44348.2|44328.2|44348.2|44328.2|44340.7|44320.7|8
1636940550000|2021-11-15 01:42:30|44346.1|44326.1|44352.8|44332.8|44352.8|44332.8|44346.1|44326.1|6
1636940560000|2021-11-15 01:42:40|44357.4|44337.4|44357.8|44337.8|44359.9|44339.9|44357.4|44337.4|3
1636940570000|2021-11-15 01:42:50|44359.9|44339.9|44355.7|44335.7|44362.8|44342.8|44355.7|44335.7|6
1636940580000|2021-11-15 01:43:00|44358.2|44338.2|44371.1|44351.1|44371.1|44351.1|44358.2|44338.2|9
1636940590000|2021-11-15 01:43:10|44371.4|44351.4|44373.2|44353.2|44378.2|44358.2|44371.4|44351.4|7
1636940600000|2021-11-15 01:43:20|44363.2|44343.2|44362.8|44342.8|44363.2|44343.2|44362.8|44342.8|8
1636940610000|2021-11-15 01:43:30|44360.3|44340.3|44358.2|44338.2|44360.3|44340.3|44358.2|44338.2|1
1636940620000|2021-11-15 01:43:40|44360.7|44340.7|44351.4|44331.4|44365.7|44345.7|44351.4|44331.4|8
1636940630000|2021-11-15 01:43:50|44351.1|44331.1|44351.1|44331.1|44351.4|44331.4|44346.8|44326.8|3
1636940640000|2021-11-15 01:44:00|44351.4|44331.4|44351.4|44331.4|44351.4|44331.4|44351.1|44331.1|1
1636940650000|2021-11-15 01:44:10|44353.6|44333.6|44341.1|44321.1|44353.9|44333.9|44341.1|44321.1|8
1636940660000|2021-11-15 01:44:20|44341.4|44321.4|44343.9|44323.9|44343.9|44323.9|44338.9|44318.9|2
1636940670000|2021-11-15 01:44:30|44348.9|44328.9|44351.4|44331.4|44356.4|44336.4|44348.9|44328.9|11
1636940680000|2021-11-15 01:44:40|44351.1|44331.1|44331.4|44311.4|44351.1|44331.1|44331.4|44311.4|12
1636940690000|2021-11-15 01:44:50|44333.9|44313.9|44329.3|44309.3|44333.9|44313.9|44327.2|44307.2|11
1636940700000|2021-11-15 01:45:00|44326.8|44306.8|44338.9|44318.9|44341.4|44321.4|44321.4|44301.4|15
1636940710000|2021-11-15 01:45:10|44339.3|44319.3|44348.9|44328.9|44348.9|44328.9|44339.3|44319.3|4
1636940720000|2021-11-15 01:45:20|44351.4|44331.4|44358.9|44338.9|44358.9|44338.9|44351.4|44331.4|2
1636940730000|2021-11-15 01:45:30|44356.8|44336.8|44353.9|44333.9|44356.8|44336.8|44353.9|44333.9|2
1636940740000|2021-11-15 01:45:40|44351.8|44331.8|44341.4|44321.4|44353.9|44333.9|44341.4|44321.4|8
1636940750000|2021-11-15 01:45:50|44343.9|44323.9|44343.9|44323.9|44346.8|44326.8|44341.4|44321.4|6
1636940760000|2021-11-15 01:46:00|44344.3|44324.3|44351.4|44331.4|44351.4|44331.4|44339.3|44319.3|13
1636940770000|2021-11-15 01:46:10|44348.9|44328.9|44361.4|44341.4|44361.4|44341.4|44348.9|44328.9|8
1636940780000|2021-11-15 01:46:20|44361.8|44341.8|44353.9|44333.9|44363.9|44343.9|44353.9|44333.9|7
1636940790000|2021-11-15 01:46:30|44349.3|44329.3|44348.9|44328.9|44349.3|44329.3|44348.9|44328.9|1
1636940800000|2021-11-15 01:46:40|44353.9|44333.9|44353.9|44333.9|44358.9|44338.9|44353.9|44333.9|1
1636940810000|2021-11-15 01:46:50|||||||||2
1636940820000|2021-11-15 01:47:00|44354.3|44334.3|44378.9|44358.9|44381.4|44361.4|44354.3|44334.3|23
1636940830000|2021-11-15 01:47:10|44376.4|44356.4|44363.9|44343.9|44376.4|44356.4|44363.9|44343.9|4
1636940840000|2021-11-15 01:47:20|44368.9|44348.9|44361.4|44341.4|44368.9|44348.9|44361.4|44341.4|7
1636940850000|2021-11-15 01:47:30|44360.3|44340.3|44348.9|44328.9|44360.3|44340.3|44348.9|44328.9|6
1636940860000|2021-11-15 01:47:40|44349.7|44329.7|44348.9|44328.9|44351.8|44331.8|44348.9|44328.9|4
1636940870000|2021-11-15 01:47:50|44346.4|44326.4|44341.8|44321.8|44346.4|44326.4|44341.1|44321.1|4
1636940880000|2021-11-15 01:48:00|44341.4|44321.4|44326.4|44306.4|44343.9|44323.9|44326.4|44306.4|11
1636940890000|2021-11-15 01:48:10|44321.4|44301.4|44316.1|44296.1|44323.9|44303.9|44316.1|44296.1|12
1636940900000|2021-11-15 01:48:20|44313.6|44293.6|44308.9|44288.9|44313.6|44293.6|44306.4|44286.4|6
1636940910000|2021-11-15 01:48:30|44311.4|44291.4|44306.4|44286.4|44311.4|44291.4|44306.4|44286.4|8
1636940920000|2021-11-15 01:48:40|44306.1|44286.1|44318.2|44298.2|44318.2|44298.2|44306.1|44286.1|3
1636940930000|2021-11-15 01:48:50|44318.6|44298.6|44325.3|44305.3|44325.7|44305.7|44318.2|44298.2|3
1636940940000|2021-11-15 01:49:00|44323.2|44303.2|44323.2|44303.2|44325.7|44305.7|44323.2|44303.2|2
1636940950000|2021-11-15 01:49:10|||||||||1
1636940960000|2021-11-15 01:49:20|44322.8|44302.8|44318.2|44298.2|44322.8|44302.8|44318.2|44298.2|6
1636940970000|2021-11-15 01:49:30|44317.8|44297.8|44311.1|44291.1|44317.8|44297.8|44310.7|44290.7|5
1636940980000|2021-11-15 01:49:40|44310.7|44290.7|44308.2|44288.2|44310.7|44290.7|44305.7|44285.7|6
1636940990000|2021-11-15 01:49:50|44307.8|44287.8|44308.2|44288.2|44308.2|44288.2|44307.8|44287.8|1
1636941000000|2021-11-15 01:50:00|44305.3|44285.3|44306.1|44286.1|44308.2|44288.2|44305.3|44285.3|3
1636941010000|2021-11-15 01:50:10|44308.2|44288.2|44310.7|44290.7|44310.7|44290.7|44308.2|44288.2|6
1636941020000|2021-11-15 01:50:20|44311.1|44291.1|44315.1|44295.1|44315.1|44295.1|44311.1|44291.1|9
1636941030000|2021-11-15 01:50:30|44312.6|44292.6|44315.1|44295.1|44315.1|44295.1|44312.6|44292.6|1
1636941040000|2021-11-15 01:50:40|44319.7|44299.7|44341.4|44321.4|44341.4|44321.4|44319.7|44299.7|4
1636941050000|2021-11-15 01:50:50|44338.9|44318.9|44328.9|44308.9|44341.4|44321.4|44326.8|44306.8|7
1636941060000|2021-11-15 01:51:00|44326.8|44306.8|44318.9|44298.9|44326.8|44306.8|44311.1|44291.1|7
1636941070000|2021-11-15 01:51:10|44316.8|44296.8|44313.9|44293.9|44316.8|44296.8|44311.4|44291.4|1
1636941080000|2021-11-15 01:51:20|44316.4|44296.4|44326.8|44306.8|44326.8|44306.8|44313.9|44293.9|22
1636941090000|2021-11-15 01:51:30|44329.3|44309.3|44323.9|44303.9|44331.4|44311.4|44323.9|44303.9|2
1636941100000|2021-11-15 01:51:40|44321.4|44301.4|44331.8|44311.8|44331.8|44311.8|44321.4|44301.4|2
1636941110000|2021-11-15 01:51:50|44333.9|44313.9|44323.9|44303.9|44333.9|44313.9|44321.8|44301.8|1
1636941120000|2021-11-15 01:52:00|44321.8|44301.8|44311.1|44291.1|44321.8|44301.8|44311.1|44291.1|8
1636941130000|2021-11-15 01:52:10|44308.9|44288.9|44310.1|44290.1|44310.1|44290.1|44304.7|44284.7|8
1636941140000|2021-11-15 01:52:20|44309.7|44289.7|44317.6|44297.6|44317.6|44297.6|44309.7|44289.7|4
1636941150000|2021-11-15 01:52:30|44317.2|44297.2|44312.6|44292.6|44317.6|44297.6|44312.6|44292.6|1
1636941160000|2021-11-15 01:52:40|44317.2|44297.2|44317.6|44297.6|44317.6|44297.6|44312.6|44292.6|1
1636941170000|2021-11-15 01:52:50|44322.2|44302.2|44322.2|44302.2|44326.8|44306.8|44322.2|44302.2|3
1636941180000|2021-11-15 01:53:00|44319.3|44299.3|44305.4|44285.4|44319.3|44299.3|44299.3|44279.3|11
1636941190000|2021-11-15 01:53:10|44305.1|44285.1|44299.7|44279.7|44305.4|44285.4|44299.7|44279.7|5
1636941200000|2021-11-15 01:53:20|44302.2|44282.2|44311.8|44291.8|44312.2|44292.2|44294.7|44274.7|17
1636941210000|2021-11-15 01:53:30|44309.7|44289.7|44317.9|44297.9|44317.9|44297.9|44309.7|44289.7|1
1636941220000|2021-11-15 01:53:40|44320.1|44300.1|44327.6|44307.6|44329.7|44309.7|44320.1|44300.1|5
1636941230000|2021-11-15 01:53:50|44329.7|44309.7|44334.7|44314.7|44334.7|44314.7|44325.1|44305.1|5
1636941240000|2021-11-15 01:54:00|44337.2|44317.2|44334.7|44314.7|44337.2|44317.2|44330.1|44310.1|8
1636941250000|2021-11-15 01:54:10|44337.2|44317.2|44354.7|44334.7|44357.2|44337.2|44334.7|44314.7|10
1636941260000|2021-11-15 01:54:20|44352.2|44332.2|44354.7|44334.7|44354.7|44334.7|44347.6|44327.6|3
1636941270000|2021-11-15 01:54:30|44357.2|44337.2|44359.7|44339.7|44369.7|44349.7|44354.7|44334.7|5
1636941280000|2021-11-15 01:54:40|44357.2|44337.2|44362.2|44342.2|44362.2|44342.2|44354.7|44334.7|2
1636941290000|2021-11-15 01:54:50|44361.8|44341.8|44364.7|44344.7|44364.7|44344.7|44361.8|44341.8|6
1636941300000|2021-11-15 01:55:00|44362.2|44342.2|44344.7|44324.7|44362.2|44342.2|44342.2|44322.2|8
1636941310000|2021-11-15 01:55:10|44347.2|44327.2|44352.6|44332.6|44352.6|44332.6|44347.2|44327.2|16
1636941320000|2021-11-15 01:55:20|44355.1|44335.1|44359.7|44339.7|44359.7|44339.7|44354.7|44334.7|4
1636941330000|2021-11-15 01:55:30|44362.2|44342.2|44364.7|44344.7|44364.7|44344.7|44362.2|44342.2|5
1636941340000|2021-11-15 01:55:40|44369.7|44349.7|44363.9|44343.9|44372.2|44352.2|44363.9|44343.9|14
1636941350000|2021-11-15 01:55:50|44357.2|44337.2|44359.7|44339.7|44359.7|44339.7|44347.6|44327.6|6
1636941360000|2021-11-15 01:56:00|44362.2|44342.2|44372.6|44352.6|44374.7|44354.7|44362.2|44342.2|13
1636941370000|2021-11-15 01:56:10|44374.7|44354.7|44382.2|44362.2|44382.2|44362.2|44374.7|44354.7|6
1636941380000|2021-11-15 01:56:20|44379.7|44359.7|44360.1|44340.1|44380.1|44360.1|44357.6|44337.6|7
1636941390000|2021-11-15 01:56:30|44357.6|44337.6|44352.6|44332.6|44357.6|44337.6|44350.1|44330.1|8
1636941400000|2021-11-15 01:56:40|44352.2|44332.2|44354.7|44334.7|44354.7|44334.7|44350.1|44330.1|2
1636941410000|2021-11-15 01:56:50|44357.6|44337.6|44354.7|44334.7|44357.6|44337.6|44352.2|44332.2|1
1636941420000|2021-11-15 01:57:00|44352.6|44332.6|44352.6|44332.6|44357.6|44337.6|44352.6|44332.6|5
1636941430000|2021-11-15 01:57:10|44355.1|44335.1|44362.2|44342.2|44362.2|44342.2|44355.1|44335.1|2
1636941440000|2021-11-15 01:57:20|44360.1|44340.1|44357.2|44337.2|44362.2|44342.2|44357.2|44337.2|1
1636941450000|2021-11-15 01:57:30|44354.3|44334.3|44357.2|44337.2|44357.2|44337.2|44349.7|44329.7|3
1636941460000|2021-11-15 01:57:40|44359.3|44339.3|44361.8|44341.8|44361.8|44341.8|44357.2|44337.2|0
1636941470000|2021-11-15 01:57:50|44357.2|44337.2|44362.6|44342.6|44365.1|44345.1|44357.2|44337.2|2
1636941480000|2021-11-15 01:58:00|44365.1|44345.1|44357.6|44337.6|44365.1|44345.1|44357.6|44337.6|4
1636941490000|2021-11-15 01:58:10|44362.2|44342.2|44360.1|44340.1|44364.7|44344.7|44360.1|44340.1|1
1636941500000|2021-11-15 01:58:20|44359.7|44339.7|44347.2|44327.2|44359.7|44339.7|44347.2|44327.2|2
1636941510000|2021-11-15 01:58:30|44345.1|44325.1|44337.6|44317.6|44345.1|44325.1|44336.8|44316.8|3
1636941520000|2021-11-15 01:58:40|44342.6|44322.6|44352.2|44332.2|44352.2|44332.2|44342.6|44322.6|3
1636941530000|2021-11-15 01:58:50|44352.6|44332.6|44356.8|44336.8|44357.2|44337.2|44352.6|44332.6|5
1636941540000|2021-11-15 01:59:00|44356.4|44336.4|44351.8|44331.8|44356.4|44336.4|44351.8|44331.8|0
1636941550000|2021-11-15 01:59:10|44349.7|44329.7|44339.7|44319.7|44349.7|44329.7|44334.7|44314.7|4
1636941560000|2021-11-15 01:59:20|44345.1|44325.1|44342.2|44322.2|44347.2|44327.2|44339.7|44319.7|0
1636941570000|2021-11-15 01:59:30|44339.7|44319.7|44339.7|44319.7|44342.2|44322.2|44337.2|44317.2|1
1636941580000|2021-11-15 01:59:40|44339.3|44319.3|44335.1|44315.1|44339.7|44319.7|44335.1|44315.1|2
1636941590000|2021-11-15 01:59:50|44337.2|44317.2|44336.8|44316.8|44337.2|44317.2|44334.7|44314.7|7
1636941600000|2021-11-15 02:00:00|44337.6|44317.6|44347.2|44327.2|44347.2|44327.2|44324.7|44304.7|41
1636941610000|2021-11-15 02:00:10|44353.6|44333.6|44367.2|44347.2|44372.2|44352.2|44353.6|44333.6|12
1636941620000|2021-11-15 02:00:20|44367.6|44347.6|44372.2|44352.2|44372.2|44352.2|44367.2|44347.2|6
1636941630000|2021-11-15 02:00:30|44364.7|44344.7|44357.2|44337.2|44364.7|44344.7|44352.6|44332.6|8
1636941640000|2021-11-15 02:00:40|44357.6|44337.6|44360.1|44340.1|44367.6|44347.6|44357.6|44337.6|22
1636941650000|2021-11-15 02:00:50|44359.7|44339.7|44362.2|44342.2|44364.7|44344.7|44357.2|44337.2|7
1636941660000|2021-11-15 02:01:00|44362.6|44342.6|44361.8|44341.8|44367.2|44347.2|44361.8|44341.8|10
1636941670000|2021-11-15 02:01:10|44362.2|44342.2|44357.2|44337.2|44362.6|44342.6|44357.2|44337.2|4
1636941680000|2021-11-15 02:01:20|44352.2|44332.2|44357.6|44337.6|44357.6|44337.6|44347.6|44327.6|9
1636941690000|2021-11-15 02:01:30|44355.1|44335.1|44352.6|44332.6|44357.2|44337.2|44342.9|44322.9|7
1636941700000|2021-11-15 02:01:40|44352.2|44332.2|44342.2|44322.2|44352.2|44332.2|44337.9|44317.9|1
1636941710000|2021-11-15 02:01:50|44340.1|44320.1|44337.6|44317.6|44342.2|44322.2|44337.2|44317.2|0
1636941720000|2021-11-15 02:02:00|44337.2|44317.2|44327.2|44307.2|44337.6|44317.6|44327.2|44307.2|3
1636941730000|2021-11-15 02:02:10|44326.8|44306.8|44332.2|44312.2|44337.6|44317.6|44322.6|44302.6|10
1636941740000|2021-11-15 02:02:20|44332.6|44312.6|44332.6|44312.6|44334.7|44314.7|44327.2|44307.2|2
1636941750000|2021-11-15 02:02:30|44332.2|44312.2|44332.2|44312.2|44332.2|44312.2|44329.7|44309.7|2
1636941760000|2021-11-15 02:02:40|44329.7|44309.7|44332.2|44312.2|44332.2|44312.2|44324.7|44304.7|5
1636941770000|2021-11-15 02:02:50|44334.7|44314.7|44327.2|44307.2|44334.7|44314.7|44324.7|44304.7|9
1636941780000|2021-11-15 02:03:00|44326.8|44306.8|44312.2|44292.2|44326.8|44306.8|44312.2|44292.2|7
1636941790000|2021-11-15 02:03:10|44311.8|44291.8|44312.2|44292.2|44312.2|44292.2|44307.2|44287.2|7
1636941800000|2021-11-15 02:03:20|44314.7|44294.7|44310.1|44290.1|44317.6|44297.6|44310.1|44290.1|10
1636941810000|2021-11-15 02:03:30|44309.7|44289.7|44302.6|44282.6|44309.7|44289.7|44299.7|44279.7|7
1636941820000|2021-11-15 02:03:40|44304.7|44284.7|44307.2|44287.2|44307.2|44287.2|44302.2|44282.2|3
1636941830000|2021-11-15 02:03:50|44304.7|44284.7|44304.3|44284.3|44307.2|44287.2|44302.2|44282.2|12
1636941840000|2021-11-15 02:04:00|44301.8|44281.8|44282.2|44262.2|44301.8|44281.8|44282.2|44262.2|12
1636941850000|2021-11-15 02:04:10|44284.7|44264.7|44287.2|44267.2|44287.2|44267.2|44282.2|44262.2|6
1636941860000|2021-11-15 02:04:20|44289.7|44269.7|44287.2|44267.2|44292.2|44272.2|44287.2|44267.2|7
1636941870000|2021-11-15 02:04:30|44284.7|44264.7|44286.8|44266.8|44292.6|44272.6|44284.3|44264.3|8
1636941880000|2021-11-15 02:04:40|44287.2|44267.2|44287.2|44267.2|44292.2|44272.2|44287.2|44267.2|8
1636941890000|2021-11-15 02:04:50|44289.7|44269.7|44301.8|44281.8|44304.7|44284.7|44289.7|44269.7|5
1636941900000|2021-11-15 02:05:00|44299.7|44279.7|44294.7|44274.7|44299.7|44279.7|44294.7|44274.7|5
1636941910000|2021-11-15 02:05:10|44297.2|44277.2|44289.7|44269.7|44299.7|44279.7|44289.7|44269.7|5
1636941920000|2021-11-15 02:05:20|44286.8|44266.8|44274.3|44254.3|44287.2|44267.2|44274.3|44254.3|14
1636941930000|2021-11-15 02:05:30|44274.7|44254.7|44274.7|44254.7|44277.2|44257.2|44272.2|44252.2|11
1636941940000|2021-11-15 02:05:40|44277.2|44257.2|44282.2|44262.2|44285.1|44265.1|44277.2|44257.2|4
1636941950000|2021-11-15 02:05:50|44282.6|44262.6|44277.2|44257.2|44285.1|44265.1|44277.2|44257.2|7
1636941960000|2021-11-15 02:06:00|44274.7|44254.7|44272.6|44252.6|44274.7|44254.7|44269.7|44249.7|7
1636941970000|2021-11-15 02:06:10|44275.1|44255.1|44272.2|44252.2|44277.2|44257.2|44272.2|44252.2|4
1636941980000|2021-11-15 02:06:20|44274.7|44254.7|44274.7|44254.7|44277.2|44257.2|44272.2|44252.2|6
1636941990000|2021-11-15 02:06:30|44267.2|44247.2|44272.2|44252.2|44272.2|44252.2|44267.2|44247.2|3
1636942000000|2021-11-15 02:06:40|44277.2|44257.2|44277.2|44257.2|44279.7|44259.7|44272.2|44252.2|7
1636942010000|2021-11-15 02:06:50|44276.8|44256.8|44274.7|44254.7|44276.8|44256.8|44269.7|44249.7|8
1636942020000|2021-11-15 02:07:00|44275.1|44255.1|44272.2|44252.2|44275.1|44255.1|44271.8|44251.8|3
1636942030000|2021-11-15 02:07:10|44271.4|44251.4|44274.7|44254.7|44274.7|44254.7|44269.3|44249.3|10
1636942040000|2021-11-15 02:07:20|44271.8|44251.8|44277.2|44257.2|44277.2|44257.2|44271.8|44251.8|4
1636942050000|2021-11-15 02:07:30|44276.8|44256.8|44277.2|44257.2|44277.2|44257.2|44274.3|44254.3|5
1636942060000|2021-11-15 02:07:40|44279.3|44259.3|44271.8|44251.8|44282.2|44262.2|44271.8|44251.8|6
1636942070000|2021-11-15 02:07:50|44269.7|44249.7|44277.6|44257.6|44277.6|44257.6|44269.3|44249.3|5
1636942080000|2021-11-15 02:08:00|44277.2|44257.2|44299.7|44279.7|44300.1|44280.1|44277.2|44257.2|13
1636942090000|2021-11-15 02:08:10|44297.6|44277.6|44294.7|44274.7|44302.2|44282.2|44294.7|44274.7|3
1636942100000|2021-11-15 02:08:20|44292.2|44272.2|44292.2|44272.2|44292.2|44272.2|44284.7|44264.7|4
1636942110000|2021-11-15 02:08:30|44292.6|44272.6|44294.7|44274.7|44299.7|44279.7|44292.6|44272.6|5
1636942120000|2021-11-15 02:08:40|44292.2|44272.2|44307.2|44287.2|44309.7|44289.7|44292.2|44272.2|7
1636942130000|2021-11-15 02:08:50|44306.8|44286.8|44299.7|44279.7|44307.2|44287.2|44299.7|44279.7|3
1636942140000|2021-11-15 02:09:00|44294.7|44274.7|44309.7|44289.7|44312.6|44292.6|44294.7|44274.7|4
1636942150000|2021-11-15 02:09:10|44312.2|44292.2|44309.7|44289.7|44312.2|44292.2|44307.2|44287.2|1
1636942160000|2021-11-15 02:09:20|44307.2|44287.2|44309.7|44289.7|44312.2|44292.2|44307.2|44287.2|0
1636942170000|2021-11-15 02:09:30|44307.2|44287.2|44307.2|44287.2|44307.2|44287.2|44302.2|44282.2|3
1636942180000|2021-11-15 02:09:40|44306.8|44286.8|44296.8|44276.8|44306.8|44286.8|44296.8|44276.8|5
1636942190000|2021-11-15 02:09:50|44297.2|44277.2|44284.7|44264.7|44297.2|44277.2|44284.7|44264.7|6
1636942200000|2021-11-15 02:10:00|44287.2|44267.2|44292.2|44272.2|44292.2|44272.2|44287.2|44267.2|6
1636942210000|2021-11-15 02:10:10|44291.8|44271.8|44289.7|44269.7|44291.8|44271.8|44289.7|44269.7|0
1636942220000|2021-11-15 02:10:20|44287.2|44267.2|44287.2|44267.2|44287.2|44267.2|44287.2|44267.2|2
1636942230000|2021-11-15 02:10:30|44286.8|44266.8|44289.7|44269.7|44289.7|44269.7|44285.1|44265.1|1
1636942240000|2021-11-15 02:10:40|44289.3|44269.3|44289.7|44269.7|44289.7|44269.7|44287.2|44267.2|0
1636942250000|2021-11-15 02:10:50|44292.2|44272.2|44292.2|44272.2|44296.8|44276.8|44292.2|44272.2|2
1636942260000|2021-11-15 02:11:00|44294.7|44274.7|44297.2|44277.2|44297.2|44277.2|44292.2|44272.2|2
1636942270000|2021-11-15 02:11:10|44296.8|44276.8|44294.7|44274.7|44299.7|44279.7|44294.7|44274.7|2
1636942280000|2021-11-15 02:11:20|44297.2|44277.2|44294.7|44274.7|44297.6|44277.6|44292.2|44272.2|2
1636942290000|2021-11-15 02:11:30|44297.2|44277.2|44302.2|44282.2|44302.2|44282.2|44297.2|44277.2|1
1636942300000|2021-11-15 02:11:40|44292.2|44272.2|44287.2|44267.2|44292.2|44272.2|44287.2|44267.2|5
1636942310000|2021-11-15 02:11:50|44285.1|44265.1|44284.7|44264.7|44287.2|44267.2|44284.7|44264.7|0
1636942320000|2021-11-15 02:12:00|44282.6|44262.6|44282.6|44262.6|44282.6|44262.6|44279.7|44259.7|2
1636942330000|2021-11-15 02:12:10|44282.2|44262.2|44262.6|44242.6|44282.2|44262.2|44262.2|44242.2|14
1636942340000|2021-11-15 02:12:20|44262.9|44242.9|44267.6|44247.6|44267.6|44247.6|44262.6|44242.6|8
1636942350000|2021-11-15 02:12:30|44262.2|44242.2|44267.2|44247.2|44267.2|44247.2|44259.7|44239.7|5
1636942360000|2021-11-15 02:12:40|44262.2|44242.2|44262.6|44242.6|44262.6|44242.6|44261.8|44241.8|7
1636942370000|2021-11-15 02:12:50|44262.2|44242.2|44264.7|44244.7|44267.2|44247.2|44262.2|44242.2|0
1636942380000|2021-11-15 02:13:00|44267.2|44247.2|44262.2|44242.2|44267.2|44247.2|44262.2|44242.2|2
1636942390000|2021-11-15 02:13:10|44261.8|44241.8|44259.7|44239.7|44264.7|44244.7|44259.7|44239.7|0
1636942400000|2021-11-15 02:13:20|44262.2|44242.2|44262.2|44242.2|44262.2|44242.2|44259.3|44239.3|10
1636942410000|2021-11-15 02:13:30|44265.1|44245.1|44264.7|44244.7|44267.2|44247.2|44262.2|44242.2|3
1636942420000|2021-11-15 02:13:40|44259.7|44239.7|44257.2|44237.2|44259.7|44239.7|44257.2|44237.2|1
1636942430000|2021-11-15 02:13:50|44259.7|44239.7|44257.2|44237.2|44259.7|44239.7|44257.2|44237.2|0
1636942440000|2021-11-15 02:14:00|44256.8|44236.8|44259.7|44239.7|44259.7|44239.7|44252.2|44232.2|10
1636942450000|2021-11-15 02:14:10|44259.3|44239.3|44259.7|44239.7|44259.7|44239.7|44257.2|44237.2|7
1636942460000|2021-11-15 02:14:20|44261.8|44241.8|44259.7|44239.7|44262.2|44242.2|44259.7|44239.7|4
1636942470000|2021-11-15 02:14:30|44262.2|44242.2|44249.7|44229.7|44262.6|44242.6|44249.7|44229.7|16
1636942480000|2021-11-15 02:14:40|44249.3|44229.3|44257.6|44237.6|44257.6|44237.6|44247.2|44227.2|9
1636942490000|2021-11-15 02:14:50|44259.7|44239.7|44252.6|44232.6|44259.7|44239.7|44249.7|44229.7|8
1636942500000|2021-11-15 02:15:00|44249.7|44229.7|44252.6|44232.6|44252.6|44232.6|44249.7|44229.7|4
1636942530000|2021-11-15 02:15:30|||||||||2
1636942540000|2021-11-15 02:15:40|||||||||5
1636942550000|2021-11-15 02:15:50|44254.7|44234.7|44257.2|44237.2|44257.2|44237.2|44254.7|44234.7|1
1636942560000|2021-11-15 02:16:00|44259.7|44239.7|44252.6|44232.6|44259.7|44239.7|44252.6|44232.6|4
1636942570000|2021-11-15 02:16:10|44252.2|44232.2|44252.2|44232.2|44252.2|44232.2|44252.2|44232.2|1
1636942580000|2021-11-15 02:16:20|44250.1|44230.1|44245.1|44225.1|44250.1|44230.1|44245.1|44225.1|6
1636942600000|2021-11-15 02:16:40|44242.9|44222.9|44235.1|44215.1|44242.9|44222.9|44235.1|44215.1|11
1636942610000|2021-11-15 02:16:50|44234.7|44214.7|44234.7|44214.7|44235.1|44215.1|44234.7|44214.7|8
1636942620000|2021-11-15 02:17:00|44232.6|44212.6|44232.6|44212.6|44232.6|44212.6|44232.6|44212.6|10
1636942630000|2021-11-15 02:17:10|44232.2|44212.2|44232.2|44212.2|44232.2|44212.2|44232.2|44212.2|0
1636942640000|2021-11-15 02:17:20|44229.7|44209.7|44227.2|44207.2|44232.2|44212.2|44227.2|44207.2|8
1636942650000|2021-11-15 02:17:30|||||||||5
1636942660000|2021-11-15 02:17:40|44225.1|44205.1|44222.6|44202.6|44225.1|44205.1|44222.6|44202.6|8
1636942670000|2021-11-15 02:17:50|44222.2|44202.2|44219.3|44199.3|44222.2|44202.2|44219.3|44199.3|14
1636942680000|2021-11-15 02:18:00|44217.2|44197.2|44217.6|44197.6|44219.7|44199.7|44217.2|44197.2|5
1636942690000|2021-11-15 02:18:10|44217.2|44197.2|44217.6|44197.6|44217.6|44197.6|44217.2|44197.2|2
1636942700000|2021-11-15 02:18:20|44217.2|44197.2|44215.1|44195.1|44217.2|44197.2|44215.1|44195.1|1
1636942710000|2021-11-15 02:18:30|44212.9|44192.9|44215.1|44195.1|44215.1|44195.1|44212.9|44192.9|1
1636942720000|2021-11-15 02:18:40|44214.7|44194.7|44214.7|44194.7|44214.7|44194.7|44212.6|44192.6|2
1636942730000|2021-11-15 02:18:50|44215.1|44195.1|44217.2|44197.2|44217.2|44197.2|44215.1|44195.1|1
1636942740000|2021-11-15 02:19:00|44212.2|44192.2|44210.1|44190.1|44212.6|44192.6|44210.1|44190.1|3
1636942750000|2021-11-15 02:19:10|||||||||2
1636942760000|2021-11-15 02:19:20|44212.2|44192.2|44212.6|44192.6|44214.7|44194.7|44212.2|44192.2|2
1636942770000|2021-11-15 02:19:30|44212.2|44192.2|44212.2|44192.2|44212.2|44192.2|44212.2|44192.2|1
1636942780000|2021-11-15 02:19:40|44210.1|44190.1|44212.2|44192.2|44212.2|44192.2|44210.1|44190.1|1
1636942790000|2021-11-15 02:19:50|44212.6|44192.6|44212.6|44192.6|44212.6|44192.6|44212.6|44192.6|1
1636942800000|2021-11-15 02:20:00|44210.1|44190.1|44209.7|44189.7|44210.1|44190.1|44207.2|44187.2|7
1636942810000|2021-11-15 02:20:10|44207.6|44187.6|44209.7|44189.7|44211.8|44191.8|44207.6|44187.6|0
1636942820000|2021-11-15 02:20:20|44211.8|44191.8|44212.2|44192.2|44212.2|44192.2|44209.7|44189.7|2
1636942830000|2021-11-15 02:20:30|44214.3|44194.3|44214.3|44194.3|44214.3|44194.3|44212.2|44192.2|1
1636942840000|2021-11-15 02:20:40|44214.7|44194.7|44214.7|44194.7|44214.7|44194.7|44212.6|44192.6|0
1636942850000|2021-11-15 02:20:50|44212.6|44192.6|44212.2|44192.2|44214.3|44194.3|44212.2|44192.2|2
1636942860000|2021-11-15 02:21:00|44212.6|44192.6|44217.2|44197.2|44217.2|44197.2|44212.6|44192.6|5
1636942870000|2021-11-15 02:21:10|44217.6|44197.6|44217.6|44197.6|44217.6|44197.6|44217.6|44197.6|1
1636942900000|2021-11-15 02:21:40|44222.2|44202.2|44222.2|44202.2|44222.2|44202.2|44222.2|44202.2|6
1636942910000|2021-11-15 02:21:50|44224.3|44204.3|44224.3|44204.3|44224.3|44204.3|44224.3|44204.3|3
1636942930000|2021-11-15 02:22:10|44219.7|44199.7|44215.1|44195.1|44219.7|44199.7|44215.1|44195.1|2
1636942940000|2021-11-15 02:22:20|44212.6|44192.6|44222.6|44202.6|44222.6|44202.6|44212.6|44192.6|18
1636942950000|2021-11-15 02:22:30|44222.2|44202.2|44219.7|44199.7|44222.2|44202.2|44219.7|44199.7|1
1636942960000|2021-11-15 02:22:40|44221.8|44201.8|44227.2|44207.2|44227.2|44207.2|44221.8|44201.8|8
1636942970000|2021-11-15 02:22:50|44224.7|44204.7|44227.9|44207.9|44227.9|44207.9|44224.7|44204.7|5
1636942980000|2021-11-15 02:23:00|44232.2|44212.2|44235.1|44215.1|44235.1|44215.1|44232.2|44212.2|3
1636943000000|2021-11-15 02:23:20|44237.2|44217.2|44239.7|44219.7|44239.7|44219.7|44237.2|44217.2|1
1636943010000|2021-11-15 02:23:30|44242.6|44222.6|44244.7|44224.7|44244.7|44224.7|44242.6|44222.6|2
1636943020000|2021-11-15 02:23:40|||||||||1
1636943030000|2021-11-15 02:23:50|44244.3|44224.3|44244.7|44224.7|44244.7|44224.7|44239.7|44219.7|1
1636943040000|2021-11-15 02:24:00|44247.2|44227.2|44247.2|44227.2|44247.2|44227.2|44247.2|44227.2|0
1636943050000|2021-11-15 02:24:10|44247.6|44227.6|44247.6|44227.6|44247.6|44227.6|44247.6|44227.6|3
1636943060000|2021-11-15 02:24:20|44244.7|44224.7|44241.8|44221.8|44244.7|44224.7|44241.8|44221.8|6
1636943070000|2021-11-15 02:24:30|44239.7|44219.7|44239.7|44219.7|44239.7|44219.7|44239.7|44219.7|1
1636943100000|2021-11-15 02:25:00|44237.2|44217.2|44237.2|44217.2|44237.2|44217.2|44237.2|44217.2|2
1636943110000|2021-11-15 02:25:10|44232.2|44212.2|44229.7|44209.7|44232.2|44212.2|44229.7|44209.7|3
1636943120000|2021-11-15 02:25:20|44227.6|44207.6|44227.6|44207.6|44227.6|44207.6|44227.6|44207.6|2
1636943130000|2021-11-15 02:25:30|44223.3|44203.3|44222.9|44202.9|44227.6|44207.6|44222.9|44202.9|1
1636943140000|2021-11-15 02:25:40|44227.6|44207.6|44227.6|44207.6|44227.6|44207.6|44227.6|44207.6|0
1636943150000|2021-11-15 02:25:50|||||||||1
1636943160000|2021-11-15 02:26:00|44225.1|44205.1|44227.2|44207.2|44227.2|44207.2|44225.1|44205.1|0
1636943170000|2021-11-15 02:26:10|44227.6|44207.6|44226.8|44206.8|44227.6|44207.6|44226.8|44206.8|1
1636943190000|2021-11-15 02:26:30|44227.2|44207.2|44226.4|44206.4|44227.2|44207.2|44226.4|44206.4|4
1636943200000|2021-11-15 02:26:40|44222.2|44202.2|44217.2|44197.2|44222.2|44202.2|44217.2|44197.2|7
1636943210000|2021-11-15 02:26:50|||||||||1
1636943220000|2021-11-15 02:27:00|44214.7|44194.7|44214.7|44194.7|44214.7|44194.7|44212.6|44192.6|1
1636943230000|2021-11-15 02:27:10|44216.8|44196.8|44214.7|44194.7|44216.8|44196.8|44214.7|44194.7|0
1636943240000|2021-11-15 02:27:20|44216.8|44196.8|44217.6|44197.6|44217.6|44197.6|44216.8|44196.8|2
1636943250000|2021-11-15 02:27:30|44215.4|44195.4|44215.4|44195.4|44215.4|44195.4|44215.4|44195.4|0
1636943260000|2021-11-15 02:27:40|44217.6|44197.6|44217.6|44197.6|44217.6|44197.6|44217.6|44197.6|0
1636943270000|2021-11-15 02:27:50|44217.9|44197.9|44217.2|44197.2|44220.1|44200.1|44217.2|44197.2|3
1636943280000|2021-11-15 02:28:00|44219.7|44199.7|44224.7|44204.7|44224.7|44204.7|44219.7|44199.7|0
1636943290000|2021-11-15 02:28:10|44227.6|44207.6|44224.7|44204.7|44227.6|44207.6|44224.7|44204.7|1
1636943300000|2021-11-15 02:28:20|||||||||1
1636943310000|2021-11-15 02:28:30|44226.8|44206.8|44229.7|44209.7|44229.7|44209.7|44225.1|44205.1|1
1636943320000|2021-11-15 02:28:40|44227.6|44207.6|44224.7|44204.7|44227.6|44207.6|44224.7|44204.7|0
1636943330000|2021-11-15 02:28:50|44227.6|44207.6|44227.2|44207.2|44229.7|44209.7|44227.2|44207.2|0
1636943340000|2021-11-15 02:29:00|44224.7|44204.7|44224.7|44204.7|44224.7|44204.7|44224.7|44204.7|0
1636943350000|2021-11-15 02:29:10|44227.2|44207.2|44227.2|44207.2|44227.2|44207.2|44224.7|44204.7|0
1636943360000|2021-11-15 02:29:20|44229.7|44209.7|44229.7|44209.7|44229.7|44209.7|44229.7|44209.7|1
1636943370000|2021-11-15 02:29:30|44227.6|44207.6|44227.2|44207.2|44227.6|44207.6|44227.2|44207.2|0
1636943380000|2021-11-15 02:29:40|44227.6|44207.6|44231.8|44211.8|44231.8|44211.8|44227.6|44207.6|0
1636943390000|2021-11-15 02:29:50|44232.2|44212.2|44227.2|44207.2|44232.2|44212.2|44227.2|44207.2|0
1636943400000|2021-11-15 02:30:00|44226.8|44206.8|44222.2|44202.2|44237.2|44217.2|44221.8|44201.8|16
1636943410000|2021-11-15 02:30:10|44219.7|44199.7|44216.8|44196.8|44225.1|44205.1|44214.3|44194.3|15
1636943420000|2021-11-15 02:30:20|44217.2|44197.2|44232.2|44212.2|44232.2|44212.2|44217.2|44197.2|1
1636943430000|2021-11-15 02:30:30|44232.6|44212.6|44229.7|44209.7|44234.7|44214.7|44227.2|44207.2|4
1636943440000|2021-11-15 02:30:40|44231.8|44211.8|44239.3|44219.3|44244.3|44224.3|44231.8|44211.8|11
1636943450000|2021-11-15 02:30:50|44241.8|44221.8|44234.7|44214.7|44241.8|44221.8|44224.3|44204.3|10
1636943460000|2021-11-15 02:31:00|44235.1|44215.1|44242.6|44222.6|44247.2|44227.2|44235.1|44215.1|7
1636943470000|2021-11-15 02:31:10|44244.7|44224.7|44255.1|44235.1|44255.1|44235.1|44244.7|44224.7|2
1636943480000|2021-11-15 02:31:20|44257.2|44237.2|44257.2|44237.2|44259.7|44239.7|44254.7|44234.7|6
1636943490000|2021-11-15 02:31:30|44254.7|44234.7|44244.7|44224.7|44254.7|44234.7|44242.2|44222.2|4
1636943500000|2021-11-15 02:31:40|44242.2|44222.2|44242.6|44222.6|44242.6|44222.6|44237.6|44217.6|1
1636943510000|2021-11-15 02:31:50|44249.3|44229.3|44249.7|44229.7|44251.4|44231.4|44244.7|44224.7|12
1636943520000|2021-11-15 02:32:00|44252.2|44232.2|44256.8|44236.8|44262.2|44242.2|44252.2|44232.2|8
1636943530000|2021-11-15 02:32:10|44257.2|44237.2|44244.7|44224.7|44257.2|44237.2|44239.3|44219.3|7
1636943540000|2021-11-15 02:32:20|44244.3|44224.3|44239.7|44219.7|44244.3|44224.3|44239.7|44219.7|3
1636943550000|2021-11-15 02:32:30|44239.3|44219.3|44237.2|44217.2|44239.7|44219.7|44237.2|44217.2|0
1636943560000|2021-11-15 02:32:40|44239.7|44219.7|44244.7|44224.7|44244.7|44224.7|44237.2|44217.2|3
1636943570000|2021-11-15 02:32:50|44242.2|44222.2|44242.2|44222.2|44245.1|44225.1|44242.2|44222.2|5
1636943580000|2021-11-15 02:33:00|44237.2|44217.2|44231.4|44211.4|44242.2|44222.2|44231.4|44211.4|2
1636943590000|2021-11-15 02:33:10|44234.3|44214.3|44232.2|44212.2|44234.3|44214.3|44232.2|44212.2|3
1636943600000|2021-11-15 02:33:20|44231.8|44211.8|44234.7|44214.7|44234.7|44214.7|44227.6|44207.6|1
1636943610000|2021-11-15 02:33:30|44237.2|44217.2|44234.3|44214.3|44240.1|44220.1|44234.3|44214.3|1
1636943620000|2021-11-15 02:33:40|44232.2|44212.2|44221.8|44201.8|44232.2|44212.2|44221.8|44201.8|7
1636943630000|2021-11-15 02:33:50|44222.2|44202.2|44220.1|44200.1|44224.7|44204.7|44217.2|44197.2|8
1636943640000|2021-11-15 02:34:00|44222.2|44202.2|44206.8|44186.8|44222.2|44202.2|44205.1|44185.1|17
1636943650000|2021-11-15 02:34:10|44207.2|44187.2|44209.7|44189.7|44212.6|44192.6|44202.2|44182.2|10
1636943660000|2021-11-15 02:34:20|44207.2|44187.2|44209.7|44189.7|44212.2|44192.2|44207.2|44187.2|1
1636943670000|2021-11-15 02:34:30|44210.1|44190.1|44201.8|44181.8|44210.1|44190.1|44201.8|44181.8|11
1636943680000|2021-11-15 02:34:40|44202.2|44182.2|44202.2|44182.2|44207.2|44187.2|44202.2|44182.2|12
1636943690000|2021-11-15 02:34:50|44201.8|44181.8|44187.6|44167.6|44201.8|44181.8|44187.2|44167.2|11
1636943700000|2021-11-15 02:35:00|44189.7|44169.7|44197.2|44177.2|44197.2|44177.2|44184.7|44164.7|11
1636943710000|2021-11-15 02:35:10|44197.6|44177.6|44197.2|44177.2|44197.6|44177.6|44194.7|44174.7|7
1636943720000|2021-11-15 02:35:20|44192.6|44172.6|44197.2|44177.2|44197.2|44177.2|44192.6|44172.6|9
1636943730000|2021-11-15 02:35:30|44199.7|44179.7|44199.7|44179.7|44202.2|44182.2|44197.2|44177.2|7
1636943740000|2021-11-15 02:35:40|44201.8|44181.8|44197.2|44177.2|44202.2|44182.2|44197.2|44177.2|2
1636943750000|2021-11-15 02:35:50|44195.1|44175.1|44195.1|44175.1|44195.1|44175.1|44194.7|44174.7|1
1636943760000|2021-11-15 02:36:00|44199.3|44179.3|44192.6|44172.6|44199.7|44179.7|44192.6|44172.6|8
1636943770000|2021-11-15 02:36:10|44192.9|44172.9|44197.9|44177.9|44197.9|44177.9|44192.9|44172.9|4
1636943780000|2021-11-15 02:36:20|44200.1|44180.1|44202.6|44182.6|44202.6|44182.6|44199.7|44179.7|2
1636943790000|2021-11-15 02:36:30|44200.1|44180.1|44202.2|44182.2|44202.6|44182.6|44199.7|44179.7|5
1636943800000|2021-11-15 02:36:40|44197.6|44177.6|44189.7|44169.7|44199.7|44179.7|44187.2|44167.2|12
1636943810000|2021-11-15 02:36:50|44189.3|44169.3|44192.2|44172.2|44192.2|44172.2|44184.7|44164.7|7
1636943820000|2021-11-15 02:37:00|44189.7|44169.7|44187.2|44167.2|44192.2|44172.2|44187.2|44167.2|2
1636943830000|2021-11-15 02:37:10|44189.7|44169.7|44181.8|44161.8|44192.6|44172.6|44181.8|44161.8|8
1636943840000|2021-11-15 02:37:20|44182.2|44162.2|44189.7|44169.7|44191.8|44171.8|44182.2|44162.2|4
1636943850000|2021-11-15 02:37:30|44187.2|44167.2|44189.7|44169.7|44189.7|44169.7|44185.1|44165.1|0
1636943860000|2021-11-15 02:37:40|44189.3|44169.3|44182.2|44162.2|44189.3|44169.3|44182.2|44162.2|7
1636943870000|2021-11-15 02:37:50|44182.6|44162.6|44177.6|44157.6|44182.6|44162.6|44177.6|44157.6|2
1636943880000|2021-11-15 02:38:00|44177.2|44157.2|44162.6|44142.6|44177.2|44157.2|44159.7|44139.7|16
1636943890000|2021-11-15 02:38:10|44170.1|44150.1|44175.1|44155.1|44175.1|44155.1|44170.1|44150.1|2
1636943900000|2021-11-15 02:38:20|44179.7|44159.7|44172.6|44152.6|44181.8|44161.8|44172.2|44152.2|11
1636943910000|2021-11-15 02:38:30|44172.9|44152.9|44172.6|44152.6|44175.4|44155.4|44172.6|44152.6|1
1636943920000|2021-11-15 02:38:40|44171.8|44151.8|44170.1|44150.1|44171.8|44151.8|44167.2|44147.2|3
1636943930000|2021-11-15 02:38:50|44167.6|44147.6|44169.7|44149.7|44172.2|44152.2|44167.6|44147.6|4
1636943940000|2021-11-15 02:39:00|44168.9|44148.9|44162.6|44142.6|44168.9|44148.9|44162.6|44142.6|7
1636943950000|2021-11-15 02:39:10|44166.8|44146.8|44167.2|44147.2|44167.2|44147.2|44166.8|44146.8|8
1636943960000|2021-11-15 02:39:20|44165.1|44145.1|44167.6|44147.6|44167.6|44147.6|44164.7|44144.7|6
1636943970000|2021-11-15 02:39:30|44170.1|44150.1|44167.6|44147.6|44172.2|44152.2|44167.2|44147.2|0
1636943980000|2021-11-15 02:39:40|44167.2|44147.2|44165|44145|44170|44150|44162.5|44142.5|5
1636943990000|2021-11-15 02:39:50|44164.7|44144.7|44167.5|44147.5|44167.5|44147.5|44162.5|44142.5|2
1636944000000|2021-11-15 02:40:00|44167.2|44147.2|44150|44130|44167.2|44147.2|44150|44130|19
1636944010000|2021-11-15 02:40:10|44147.5|44127.5|44149.7|44129.7|44149.7|44129.7|44142.2|44122.2|14
1636944020000|2021-11-15 02:40:20|44151.8|44131.8|44155|44135|44155|44135|44147.5|44127.5|4
1636944030000|2021-11-15 02:40:30|44155.4|44135.4|44154.7|44134.7|44157.2|44137.2|44152.2|44132.2|8
1636944040000|2021-11-15 02:40:40|44152.2|44132.2|44156.8|44136.8|44156.8|44136.8|44152.2|44132.2|3
1636944050000|2021-11-15 02:40:50|44159.7|44139.7|44159.3|44139.3|44167.2|44147.2|44159.3|44139.3|7
1636944060000|2021-11-15 02:41:00|44156.8|44136.8|44151.8|44131.8|44156.8|44136.8|44149.7|44129.7|10
1636944070000|2021-11-15 02:41:10|44152.2|44132.2|44164.7|44144.7|44164.7|44144.7|44147.5|44127.5|6
1636944080000|2021-11-15 02:41:20|44166.8|44146.8|44159.7|44139.7|44166.8|44146.8|44159.7|44139.7|8
1636944090000|2021-11-15 02:41:30|44160|44140|44162.2|44142.2|44162.2|44142.2|44159.7|44139.7|1
1636944100000|2021-11-15 02:41:40|44157.9|44137.9|44162.2|44142.2|44162.2|44142.2|44157.9|44137.9|3
1636944110000|2021-11-15 02:41:50|44159.7|44139.7|44159.7|44139.7|44162.2|44142.2|44157.2|44137.2|2
1636944120000|2021-11-15 02:42:00|44157.2|44137.2|44154.7|44134.7|44157.2|44137.2|44154.7|44134.7|3
1636944130000|2021-11-15 02:42:10|44152.2|44132.2|44147.2|44127.2|44152.2|44132.2|44144.7|44124.7|6
1636944140000|2021-11-15 02:42:20|44147.5|44127.5|44151.8|44131.8|44152.2|44132.2|44147.2|44127.2|2
1636944150000|2021-11-15 02:42:30|44152.2|44132.2|44149.7|44129.7|44152.2|44132.2|44147.2|44127.2|1
1636944160000|2021-11-15 02:42:40|44151.8|44131.8|44151.8|44131.8|44152.2|44132.2|44151.8|44131.8|0
1636944170000|2021-11-15 02:42:50|44152.2|44132.2|44154.7|44134.7|44159.7|44139.7|44152.2|44132.2|2
1636944180000|2021-11-15 02:43:00|44152.2|44132.2|44154.7|44134.7|44154.7|44134.7|44152.2|44132.2|0
1636944190000|2021-11-15 02:43:10|44156.8|44136.8|44162.2|44142.2|44166.8|44146.8|44156.8|44136.8|2
1636944200000|2021-11-15 02:43:20|44159.7|44139.7|44162.2|44142.2|44162.2|44142.2|44157.2|44137.2|2
1636944210000|2021-11-15 02:43:30|44161.8|44141.8|44159.3|44139.3|44161.8|44141.8|44159.3|44139.3|2
1636944220000|2021-11-15 02:43:40|44157.2|44137.2|44151.8|44131.8|44157.2|44137.2|44151.8|44131.8|1
1636944230000|2021-11-15 02:43:50|44149.7|44129.7|44157.2|44137.2|44157.2|44137.2|44149.7|44129.7|5
1636944240000|2021-11-15 02:44:00|44159.7|44139.7|44174.7|44154.7|44174.7|44154.7|44159.7|44139.7|6
1636944250000|2021-11-15 02:44:10|44174.3|44154.3|44169.7|44149.7|44174.7|44154.7|44169.7|44149.7|6
1636944260000|2021-11-15 02:44:20|44170|44150|44164.7|44144.7|44174.7|44154.7|44164.7|44144.7|3
1636944270000|2021-11-15 02:44:30|44164.3|44144.3|44157.5|44137.5|44164.7|44144.7|44157.2|44137.2|4
1636944280000|2021-11-15 02:44:40|44159.7|44139.7|44167.2|44147.2|44167.2|44147.2|44157.2|44137.2|0
1636944290000|2021-11-15 02:44:50|44167.5|44147.5|44161.8|44141.8|44167.5|44147.5|44161.8|44141.8|5
1636944300000|2021-11-15 02:45:00|44159.3|44139.3|44162.5|44142.5|44162.5|44142.5|44158.9|44138.9|10
1636944310000|2021-11-15 02:45:10|44165|44145|44164.7|44144.7|44172.5|44152.5|44164.7|44144.7|5
1636944320000|2021-11-15 02:45:20|44167.2|44147.2|44166.8|44146.8|44167.5|44147.5|44166.8|44146.8|0
1636944330000|2021-11-15 02:45:30|44164.7|44144.7|44167.5|44147.5|44167.5|44147.5|44162.5|44142.5|4
1636944340000|2021-11-15 02:45:40|44170|44150|44187.5|44167.5|44187.5|44167.5|44170|44150|5
1636944350000|2021-11-15 02:45:50|44187.2|44167.2|44182.5|44162.5|44187.2|44167.2|44182.2|44162.2|7
1636944360000|2021-11-15 02:46:00|44184.7|44164.7|44172.2|44152.2|44187.2|44167.2|44171.8|44151.8|7
1636944370000|2021-11-15 02:46:10|44169.3|44149.3|44177.2|44157.2|44177.2|44157.2|44166.8|44146.8|6
1636944380000|2021-11-15 02:46:20|44177.5|44157.5|44179.7|44159.7|44179.7|44159.7|44177.2|44157.2|2
1636944390000|2021-11-15 02:46:30|44180|44160|44184.7|44164.7|44185|44165|44180|44160|2
1636944400000|2021-11-15 02:46:40|44187.5|44167.5|44182.2|44162.2|44187.5|44167.5|44179.7|44159.7|7
1636944410000|2021-11-15 02:46:50|44172.2|44152.2|44167.5|44147.5|44172.5|44152.5|44167.5|44147.5|11
1636944420000|2021-11-15 02:47:00|44170|44150|44195|44175|44195|44175|44170|44150|11
1636944430000|2021-11-15 02:47:10|44197.2|44177.2|44197.2|44177.2|44202.2|44182.2|44192.5|44172.5|6
1636944440000|2021-11-15 02:47:20|44197.5|44177.5|44202.2|44182.2|44202.2|44182.2|44197.2|44177.2|4
1636944450000|2021-11-15 02:47:30|44200|44180|44192.2|44172.2|44202.2|44182.2|44190|44170|4
1636944460000|2021-11-15 02:47:40|44192.5|44172.5|44202.5|44182.5|44202.5|44182.5|44191.8|44171.8|7
1636944470000|2021-11-15 02:47:50|44202.2|44182.2|44199.7|44179.7|44204.7|44184.7|44199.7|44179.7|2
1636944480000|2021-11-15 02:48:00|44202.2|44182.2|44199.7|44179.7|44202.2|44182.2|44199.7|44179.7|1
1636944490000|2021-11-15 02:48:10|44197.2|44177.2|44197.2|44177.2|44197.2|44177.2|44197.2|44177.2|3
1636944500000|2021-11-15 02:48:20|44194.3|44174.3|44197.5|44177.5|44197.5|44177.5|44192.2|44172.2|7
1636944510000|2021-11-15 02:48:30|44199.7|44179.7|44207.5|44187.5|44207.5|44187.5|44199.7|44179.7|4
1636944520000|2021-11-15 02:48:40|44210|44190|44209.7|44189.7|44210|44190|44207.2|44187.2|4
1636944530000|2021-11-15 02:48:50|44212.2|44192.2|44205.4|44185.4|44212.2|44192.2|44199.7|44179.7|14
1636944540000|2021-11-15 02:49:00|44207.5|44187.5|44204.7|44184.7|44211.8|44191.8|44202.2|44182.2|6
1636944550000|2021-11-15 02:49:10|44204.3|44184.3|44206.4|44186.4|44207.2|44187.2|44202.2|44182.2|4
1636944560000|2021-11-15 02:49:20|44204.3|44184.3|44210.4|44190.4|44210.4|44190.4|44202.2|44182.2|3
1636944570000|2021-11-15 02:49:30|44210|44190|44207.2|44187.2|44212.2|44192.2|44200|44180|6
1636944580000|2021-11-15 02:49:40|44206.8|44186.8|44207.2|44187.2|44207.2|44187.2|44201.4|44181.4|9
1636944590000|2021-11-15 02:49:50|44209.7|44189.7|44209.7|44189.7|44210|44190|44207.2|44187.2|3
1636944600000|2021-11-15 02:50:00|44212.2|44192.2|44209.7|44189.7|44214.7|44194.7|44209.7|44189.7|2
1636944610000|2021-11-15 02:50:10|44207.2|44187.2|44207.2|44187.2|44207.2|44187.2|44207.2|44187.2|2
1636944620000|2021-11-15 02:50:20|44207.5|44187.5|44214.7|44194.7|44214.7|44194.7|44207.5|44187.5|1
1636944630000|2021-11-15 02:50:30|44222.2|44202.2|44222.2|44202.2|44222.2|44202.2|44222.2|44202.2|3
1636944640000|2021-11-15 02:50:40|44224.7|44204.7|44224.7|44204.7|44224.7|44204.7|44221.8|44201.8|1
1636944650000|2021-11-15 02:50:50|44222.5|44202.5|44224.7|44204.7|44225|44205|44222.2|44202.2|0
1636944660000|2021-11-15 02:51:00|44225|44205|44229.7|44209.7|44229.7|44209.7|44224.7|44204.7|7
1636944670000|2021-11-15 02:51:10|44231.8|44211.8|44229.3|44209.3|44231.8|44211.8|44226.8|44206.8|1
1636944680000|2021-11-15 02:51:20|44231.8|44211.8|44217.2|44197.2|44231.8|44211.8|44217.2|44197.2|3
1636944690000|2021-11-15 02:51:30|44212.2|44192.2|44212.2|44192.2|44212.2|44192.2|44211.8|44191.8|4
1636944700000|2021-11-15 02:51:40|44214.7|44194.7|44211.8|44191.8|44214.7|44194.7|44209.7|44189.7|9
1636944710000|2021-11-15 02:51:50|44209.7|44189.7|44212.2|44192.2|44212.2|44192.2|44207.2|44187.2|3
1636944720000|2021-11-15 02:52:00|44214.7|44194.7|44224.7|44204.7|44224.7|44204.7|44214.7|44194.7|3
1636944730000|2021-11-15 02:52:10|44227.2|44207.2|44227.2|44207.2|44227.5|44207.5|44227.2|44207.2|1
1636944740000|2021-11-15 02:52:20|44227.5|44207.5|44227.2|44207.2|44227.5|44207.5|44227.2|44207.2|0
1636944750000|2021-11-15 02:52:30|44231.8|44211.8|44227.2|44207.2|44231.8|44211.8|44227.2|44207.2|4
1636944760000|2021-11-15 02:52:40|44226.8|44206.8|44227.2|44207.2|44227.2|44207.2|44224.7|44204.7|4
1636944770000|2021-11-15 02:52:50|44227.5|44207.5|44221.8|44201.8|44229.7|44209.7|44221.8|44201.8|2
1636944780000|2021-11-15 02:53:00|44222.2|44202.2|44222.2|44202.2|44222.2|44202.2|44217.2|44197.2|3
1636944790000|2021-11-15 02:53:10|44224.7|44204.7|44219.7|44199.7|44224.7|44204.7|44219.7|44199.7|0
1636944800000|2021-11-15 02:53:20|44217.5|44197.5|44214.7|44194.7|44217.5|44197.5|44214.7|44194.7|4
1636944810000|2021-11-15 02:53:30|44216.8|44196.8|44219.7|44199.7|44219.7|44199.7|44216.8|44196.8|1
1636944820000|2021-11-15 02:53:40|44222.2|44202.2|44219.7|44199.7|44222.2|44202.2|44217.2|44197.2|0
1636944830000|2021-11-15 02:53:50|44222.2|44202.2|44217.2|44197.2|44222.2|44202.2|44217.2|44197.2|3
1636944840000|2021-11-15 02:54:00|44214.7|44194.7|44212.2|44192.2|44214.7|44194.7|44212.2|44192.2|2
1636944850000|2021-11-15 02:54:10|44211.8|44191.8|44212.2|44192.2|44214.3|44194.3|44209.7|44189.7|0
1636944860000|2021-11-15 02:54:20|44214.7|44194.7|44212.2|44192.2|44214.7|44194.7|44211.8|44191.8|2
1636944870000|2021-11-15 02:54:30|44211.8|44191.8|44207.2|44187.2|44211.8|44191.8|44207.2|44187.2|1
1636944880000|2021-11-15 02:54:40|44206.8|44186.8|44209.7|44189.7|44212.2|44192.2|44206.8|44186.8|7
1636944900000|2021-11-15 02:55:00|44212.2|44192.2|44209.7|44189.7|44214.7|44194.7|44207.2|44187.2|2
1636944910000|2021-11-15 02:55:10|44212.2|44192.2|44219.7|44199.7|44219.7|44199.7|44212.2|44192.2|3
1636944920000|2021-11-15 02:55:20|44222.2|44202.2|44219.7|44199.7|44224.7|44204.7|44219.7|44199.7|3
1636944930000|2021-11-15 02:55:30|44219.3|44199.3|44216.8|44196.8|44219.7|44199.7|44216.8|44196.8|0
1636944940000|2021-11-15 02:55:40|44217.2|44197.2|44222.2|44202.2|44222.2|44202.2|44217.2|44197.2|2
1636944950000|2021-11-15 02:55:50|44221.8|44201.8|44222.2|44202.2|44222.2|44202.2|44221.8|44201.8|1
1636944960000|2021-11-15 02:56:00|44224.7|44204.7|44232.2|44212.2|44232.2|44212.2|44224.7|44204.7|4
1636944970000|2021-11-15 02:56:10|44231.8|44211.8|44231.8|44211.8|44232.2|44212.2|44231.8|44211.8|6
1636944980000|2021-11-15 02:56:20|44232.2|44212.2|44232.2|44212.2|44234.7|44214.7|44232.2|44212.2|4
1636944990000|2021-11-15 02:56:30|44234.7|44214.7|44239.7|44219.7|44239.7|44219.7|44232.2|44212.2|3
1636945000000|2021-11-15 02:56:40|44237.2|44217.2|44237.2|44217.2|44241.4|44221.4|44236.8|44216.8|6
1636945010000|2021-11-15 02:56:50|44239.7|44219.7|44236.8|44216.8|44239.7|44219.7|44236.8|44216.8|5
1636945020000|2021-11-15 02:57:00|44237.2|44217.2|44237.2|44217.2|44239.7|44219.7|44237.2|44217.2|0
1636945030000|2021-11-15 02:57:10|44237.5|44217.5|44242.2|44222.2|44242.2|44222.2|44237.5|44217.5|5
1636945040000|2021-11-15 02:57:20|44244.3|44224.3|44249.3|44229.3|44249.7|44229.7|44242.2|44222.2|8
1636945050000|2021-11-15 02:57:30|44247.2|44227.2|44249.7|44229.7|44249.7|44229.7|44247.2|44227.2|4
1636945060000|2021-11-15 02:57:40|44247.2|44227.2|44247.5|44227.5|44250.4|44230.4|44247.2|44227.2|6
1636945070000|2021-11-15 02:57:50|44247.2|44227.2|44239.7|44219.7|44247.2|44227.2|44239.7|44219.7|5
1636945080000|2021-11-15 02:58:00|44237.2|44217.2|44229.7|44209.7|44237.2|44217.2|44229.7|44209.7|4
1636945090000|2021-11-15 02:58:10|44227.5|44207.5|44231.8|44211.8|44231.8|44211.8|44226.8|44206.8|2
1636945100000|2021-11-15 02:58:20|44229.7|44209.7|44226.8|44206.8|44229.7|44209.7|44226.8|44206.8|0
1636945120000|2021-11-15 02:58:40|44224.7|44204.7|44222.2|44202.2|44224.7|44204.7|44222.2|44202.2|2
1636945130000|2021-11-15 02:58:50|44219.7|44199.7|44219.7|44199.7|44222.2|44202.2|44219.7|44199.7|5
1636945140000|2021-11-15 02:59:00|44217.5|44197.5|44217.2|44197.2|44217.5|44197.5|44217.2|44197.2|0
1636945150000|2021-11-15 02:59:10|44216.8|44196.8|44214.3|44194.3|44216.8|44196.8|44211.8|44191.8|3
1636945160000|2021-11-15 02:59:20|44214.7|44194.7|44214.7|44194.7|44214.7|44194.7|44214.7|44194.7|0
1636945170000|2021-11-15 02:59:30|44214.3|44194.3|44206.8|44186.8|44214.3|44194.3|44206.8|44186.8|2
1636945180000|2021-11-15 02:59:40|44206.4|44186.4|44204.7|44184.7|44206.4|44186.4|44202.2|44182.2|0
1636945190000|2021-11-15 02:59:50|44202.2|44182.2|44204.7|44184.7|44207.2|44187.2|44202.2|44182.2|4
1636945200000|2021-11-15 03:00:00|44205|44185|44212.2|44192.2|44212.2|44192.2|44204.7|44184.7|8
1636945220000|2021-11-15 03:00:20|44214.3|44194.3|44219.7|44199.7|44221.8|44201.8|44214.3|44194.3|4
1636945230000|2021-11-15 03:00:30|44217.2|44197.2|44209.7|44189.7|44217.2|44197.2|44209.7|44189.7|3
1636945240000|2021-11-15 03:00:40|44206.8|44186.8|44202.2|44182.2|44206.8|44186.8|44201.8|44181.8|4
1636945250000|2021-11-15 03:00:50|44199.7|44179.7|44209.7|44189.7|44209.7|44189.7|44199.7|44179.7|5
1636945260000|2021-11-15 03:01:00|44211.8|44191.8|44216.8|44196.8|44217.2|44197.2|44211.8|44191.8|1
1636945270000|2021-11-15 03:01:10|44217.2|44197.2|44206.8|44186.8|44217.2|44197.2|44204.3|44184.3|7
1636945280000|2021-11-15 03:01:20|44204.7|44184.7|44197.2|44177.2|44207.2|44187.2|44197.2|44177.2|4
1636945290000|2021-11-15 03:01:30|44201.4|44181.4|44210|44190|44210|44190|44199.7|44179.7|2
1636945300000|2021-11-15 03:01:40|44212.2|44192.2|44214.7|44194.7|44214.7|44194.7|44209.7|44189.7|0
1636945310000|2021-11-15 03:01:50|44214.3|44194.3|44212.2|44192.2|44216.8|44196.8|44212.2|44192.2|6
1636945320000|2021-11-15 03:02:00|44211.8|44191.8|44222.5|44202.5|44224.7|44204.7|44211.8|44191.8|4
1636945330000|2021-11-15 03:02:10|44224.7|44204.7|44221.8|44201.8|44224.7|44204.7|44221.8|44201.8|0
1636945340000|2021-11-15 03:02:20|44219.7|44199.7|44222.2|44202.2|44225|44205|44219.7|44199.7|6
1636945350000|2021-11-15 03:02:30|44221.8|44201.8|44219.3|44199.3|44222.2|44202.2|44219.3|44199.3|1
1636945360000|2021-11-15 03:02:40|44221.8|44201.8|44214.7|44194.7|44221.8|44201.8|44214.7|44194.7|3
1636945370000|2021-11-15 03:02:50|44212.2|44192.2|44212.2|44192.2|44212.2|44192.2|44209.7|44189.7|0
1636945380000|2021-11-15 03:03:00|44217.2|44197.2|44216.8|44196.8|44217.2|44197.2|44216.8|44196.8|5
1636945390000|2021-11-15 03:03:10|44216.4|44196.4|44211.8|44191.8|44216.8|44196.8|44211.4|44191.4|11
1636945400000|2021-11-15 03:03:20|44209.3|44189.3|44206.8|44186.8|44209.3|44189.3|44206.8|44186.8|7
1636945410000|2021-11-15 03:03:30|44206.4|44186.4|44199.3|44179.3|44206.4|44186.4|44199.3|44179.3|12
1636945420000|2021-11-15 03:03:40|44198.5|44178.5|44193.9|44173.9|44198.9|44178.9|44193.5|44173.5|15
1636945430000|2021-11-15 03:03:50|44191.4|44171.4|44188.9|44168.9|44191.4|44171.4|44188.9|44168.9|2
1636945440000|2021-11-15 03:04:00|44186.8|44166.8|44186|44166|44191|44171|44181.4|44161.4|19
1636945450000|2021-11-15 03:04:10|44188.9|44168.9|44201|44181|44201|44181|44188.9|44168.9|7
1636945460000|2021-11-15 03:04:20|44206|44186|44206|44186|44206|44186|44206|44186|4
1636945470000|2021-11-15 03:04:30|44203.9|44183.9|44198.2|44178.2|44203.9|44183.9|44198.2|44178.2|2
1636945480000|2021-11-15 03:04:40|44198.5|44178.5|44201|44181|44201|44181|44198.5|44178.5|0
1636945490000|2021-11-15 03:04:50|44201.4|44181.4|44208.5|44188.5|44208.5|44188.5|44201.4|44181.4|3
1636945500000|2021-11-15 03:05:00|44210.7|44190.7|44216|44196|44216|44196|44210.7|44190.7|3
1636945510000|2021-11-15 03:05:10|44216.4|44196.4|44221.4|44201.4|44226.4|44206.4|44216.4|44196.4|8
1636945520000|2021-11-15 03:05:20|44223.9|44203.9|44223.9|44203.9|44226.4|44206.4|44223.9|44203.9|4
1636945530000|2021-11-15 03:05:30|44226|44206|44221|44201|44226|44206|44218.5|44198.5|2
1636945540000|2021-11-15 03:05:40|44221.4|44201.4|44223.9|44203.9|44223.9|44203.9|44216.4|44196.4|1
1636945550000|2021-11-15 03:05:50|44223.5|44203.5|44221|44201|44226|44206|44221|44201|0
1636945560000|2021-11-15 03:06:00|44221.4|44201.4|44231.4|44211.4|44231.8|44211.8|44221.4|44201.4|5
1636945570000|2021-11-15 03:06:10|44233.9|44213.9|44231.4|44211.4|44234.3|44214.3|44231.4|44211.4|1
1636945580000|2021-11-15 03:06:20|44233.5|44213.5|44228.9|44208.9|44233.5|44213.5|44228.5|44208.5|4
1636945590000|2021-11-15 03:06:30|44231|44211|44233.5|44213.5|44233.5|44213.5|44231|44211|0
1636945600000|2021-11-15 03:06:40|44238.5|44218.5|44233.9|44213.9|44238.9|44218.9|44233.9|44213.9|7
1636945610000|2021-11-15 03:06:50|44236.4|44216.4|44241.4|44221.4|44241.4|44221.4|44233.9|44213.9|3
1636945620000|2021-11-15 03:07:00|44243.9|44223.9|44246.8|44226.8|44249.3|44229.3|44243.9|44223.9|4
1636945630000|2021-11-15 03:07:10|44244.3|44224.3|44244.3|44224.3|44244.3|44224.3|44244.3|44224.3|0
1636945640000|2021-11-15 03:07:20|44244.7|44224.7|44238.9|44218.9|44251|44231|44238.9|44218.9|6
1636945650000|2021-11-15 03:07:30|44241|44221|44236.4|44216.4|44241.4|44221.4|44233.9|44213.9|3
1636945660000|2021-11-15 03:07:40|44236|44216|44231.4|44211.4|44236.4|44216.4|44231.4|44211.4|2
1636945670000|2021-11-15 03:07:50|44231|44211|44221.8|44201.8|44231|44211|44221.4|44201.4|2
1636945680000|2021-11-15 03:08:00|44221.4|44201.4|44218.9|44198.9|44223.9|44203.9|44218.9|44198.9|2
1636945690000|2021-11-15 03:08:10|44216.8|44196.8|44218.9|44198.9|44218.9|44198.9|44216|44196|4
1636945700000|2021-11-15 03:08:20|44218.5|44198.5|44216|44196|44218.5|44198.5|44215.7|44195.7|1
1636945710000|2021-11-15 03:08:30|44213.5|44193.5|44213.5|44193.5|44216|44196|44213.5|44193.5|0
1636945720000|2021-11-15 03:08:40|44211.4|44191.4|44211|44191|44211.4|44191.4|44211|44191|0
1636945730000|2021-11-15 03:08:50|44211.4|44191.4|44216|44196|44216|44196|44211.4|44191.4|3
1636945740000|2021-11-15 03:09:00|44216.4|44196.4|44218.9|44198.9|44218.9|44198.9|44216|44196|1
1636945750000|2021-11-15 03:09:10|44218.5|44198.5|44224.3|44204.3|44224.3|44204.3|44216.4|44196.4|3
1636945760000|2021-11-15 03:09:20|44223.9|44203.9|44221|44201|44223.9|44203.9|44221|44201|2
1636945770000|2021-11-15 03:09:30|44221.8|44201.8|44218.5|44198.5|44223.5|44203.5|44218.5|44198.5|0
1636945780000|2021-11-15 03:09:40|||||||||2
1636945790000|2021-11-15 03:09:50|44216|44196|44208.9|44188.9|44216|44196|44208.9|44188.9|3
1636945800000|2021-11-15 03:10:00|44211.4|44191.4|44221.8|44201.8|44221.8|44201.8|44211.4|44191.4|1
1636945810000|2021-11-15 03:10:10|44223.9|44203.9|44223.9|44203.9|44226.4|44206.4|44221.4|44201.4|4
1636945820000|2021-11-15 03:10:20|44226.4|44206.4|44218.5|44198.5|44226.4|44206.4|44218.5|44198.5|3
1636945830000|2021-11-15 03:10:30|44216|44196|44218.9|44198.9|44218.9|44198.9|44216|44196|3
1636945840000|2021-11-15 03:10:40|44216.8|44196.8|44216.4|44196.4|44221.4|44201.4|44216|44196|4
1636945850000|2021-11-15 03:10:50|44216|44196|44216|44196|44216.4|44196.4|44216|44196|0
1636945860000|2021-11-15 03:11:00|44216.4|44196.4|44223.9|44203.9|44226.4|44206.4|44216.4|44196.4|0
1636945870000|2021-11-15 03:11:10|44226|44206|44228.9|44208.9|44228.9|44208.9|44226|44206|0
1636945880000|2021-11-15 03:11:20|44228.5|44208.5|44236.8|44216.8|44236.8|44216.8|44226|44206|3
1636945890000|2021-11-15 03:11:30|44233.9|44213.9|44238.9|44218.9|44238.9|44218.9|44233.9|44213.9|1
1636945900000|2021-11-15 03:11:40|44241|44221|44236.4|44216.4|44241|44221|44236.4|44216.4|0
1636945910000|2021-11-15 03:11:50|44238.9|44218.9|44241|44221|44241|44221|44236|44216|0
1636945920000|2021-11-15 03:12:00|44236.4|44216.4|44241.4|44221.4|44241.4|44221.4|44236.4|44216.4|1
1636945930000|2021-11-15 03:12:10|44238.9|44218.9|44236.4|44216.4|44238.9|44218.9|44236.4|44216.4|8
1636945940000|2021-11-15 03:12:20|44235.7|44215.7|44228.5|44208.5|44235.7|44215.7|44228.5|44208.5|8
1636945950000|2021-11-15 03:12:30|44228.9|44208.9|44228.9|44208.9|44231|44211|44226|44206|6
1636945960000|2021-11-15 03:12:40|||||||||1
1636945970000|2021-11-15 03:12:50|44231.4|44211.4|44236.4|44216.4|44236.4|44216.4|44228.9|44208.9|2
1636945980000|2021-11-15 03:13:00|44233.9|44213.9|44233.9|44213.9|44233.9|44213.9|44233.9|44213.9|0
1636945990000|2021-11-15 03:13:10|44231.8|44211.8|44233.9|44213.9|44236.4|44216.4|44231.4|44211.4|1
1636946000000|2021-11-15 03:13:20|44236|44216|44239.3|44219.3|44239.3|44219.3|44236|44216|2
1636946010000|2021-11-15 03:13:30|44236.8|44216.8|44236.4|44216.4|44236.8|44216.8|44236.4|44216.4|3
1636946020000|2021-11-15 03:13:40|44236|44216|44233.9|44213.9|44236|44216|44233.9|44213.9|2
1636946030000|2021-11-15 03:13:50|44236.4|44216.4|44236.4|44216.4|44236.4|44216.4|44236.4|44216.4|3
1636946040000|2021-11-15 03:14:00|44238.5|44218.5|44231.4|44211.4|44241|44221|44231.4|44211.4|5
1636946050000|2021-11-15 03:14:10|44233.9|44213.9|44233.9|44213.9|44233.9|44213.9|44233.9|44213.9|1
1636946060000|2021-11-15 03:14:20|44231.4|44211.4|44233.9|44213.9|44234.3|44214.3|44228.9|44208.9|1
1636946070000|2021-11-15 03:14:30|44231.4|44211.4|44233.9|44213.9|44233.9|44213.9|44231.4|44211.4|4
1636946080000|2021-11-15 03:14:40|44236.4|44216.4|44236.4|44216.4|44236.4|44216.4|44233.5|44213.5|7
1636946090000|2021-11-15 03:14:50|44236.8|44216.8|44251|44231|44251|44231|44236.8|44216.8|9
1636946100000|2021-11-15 03:15:00|44251.4|44231.4|44251.4|44231.4|44251.8|44231.8|44251.4|44231.4|4
1636946110000|2021-11-15 03:15:10|44251|44231|44246.4|44226.4|44251|44231|44246.4|44226.4|4
1636946120000|2021-11-15 03:15:20|44243.5|44223.5|44236.4|44216.4|44243.5|44223.5|44236.4|44216.4|3
1636946130000|2021-11-15 03:15:30|44238.9|44218.9|44238.9|44218.9|44238.9|44218.9|44236.4|44216.4|2
1636946140000|2021-11-15 03:15:40|44241.4|44221.4|44241.4|44221.4|44241.8|44221.8|44238.9|44218.9|0
1636946150000|2021-11-15 03:15:50|44241.8|44221.8|44241.4|44221.4|44241.8|44221.8|44241.4|44221.4|0
1636946160000|2021-11-15 03:16:00|44241|44221|44236.4|44216.4|44241.4|44221.4|44236.4|44216.4|2
1636946170000|2021-11-15 03:16:10|44238.9|44218.9|44241.4|44221.4|44241.4|44221.4|44238.9|44218.9|2
1636946180000|2021-11-15 03:16:20|44243.5|44223.5|44246|44226|44246|44226|44243.5|44223.5|0
1636946190000|2021-11-15 03:16:30|44243.5|44223.5|44243.5|44223.5|44243.5|44223.5|44243.5|44223.5|0
1636946200000|2021-11-15 03:16:40|44241.4|44221.4|44241.4|44221.4|44241.4|44221.4|44241.4|44221.4|2
1636946210000|2021-11-15 03:16:50|44238.9|44218.9|44238.9|44218.9|44238.9|44218.9|44236.4|44216.4|1
1636946220000|2021-11-15 03:17:00|44241.4|44221.4|44246.4|44226.4|44246.4|44226.4|44241.4|44221.4|5
1636946230000|2021-11-15 03:17:10|44243.9|44223.9|44241.8|44221.8|44243.9|44223.9|44241.8|44221.8|0
1636946240000|2021-11-15 03:17:20|44243.9|44223.9|44243.9|44223.9|44243.9|44223.9|44241.8|44221.8|0
1636946250000|2021-11-15 03:17:30|44241.4|44221.4|44241.4|44221.4|44241.4|44221.4|44241.4|44221.4|1
1636946260000|2021-11-15 03:17:40|||||||||1
1636946280000|2021-11-15 03:18:00|44241|44221|44233.9|44213.9|44241|44221|44233.9|44213.9|5
1636946290000|2021-11-15 03:18:10|44234.3|44214.3|44233.9|44213.9|44236.4|44216.4|44233.9|44213.9|2
1636946300000|2021-11-15 03:18:20|44233.5|44213.5|44233.9|44213.9|44233.9|44213.9|44233.5|44213.5|1
1636946310000|2021-11-15 03:18:30|44236.4|44216.4|44236.4|44216.4|44236.4|44216.4|44236.4|44216.4|2
1636946320000|2021-11-15 03:18:40|44233.9|44213.9|44236|44216|44236.4|44216.4|44233.9|44213.9|0
1636946330000|2021-11-15 03:18:50|44236.8|44216.8|44236.4|44216.4|44241|44221|44236.4|44216.4|0
1636946340000|2021-11-15 03:19:00|44238.9|44218.9|44238.9|44218.9|44238.9|44218.9|44238.9|44218.9|1
1636946350000|2021-11-15 03:19:10|44236.4|44216.4|44233.9|44213.9|44238.9|44218.9|44233.9|44213.9|0
1636946370000|2021-11-15 03:19:30|44234.3|44214.3|44238.9|44218.9|44238.9|44218.9|44234.3|44214.3|3
1636946380000|2021-11-15 03:19:40|44241.4|44221.4|44238.9|44218.9|44241.4|44221.4|44238.9|44218.9|0
1636946390000|2021-11-15 03:19:50|44241.4|44221.4|44251.4|44231.4|44251.4|44231.4|44241.4|44221.4|17
1636946400000|2021-11-15 03:20:00|44253.9|44233.9|44256.4|44236.4|44256.4|44236.4|44253.9|44233.9|2
1636946410000|2021-11-15 03:20:10|44258.9|44238.9|44261.4|44241.4|44261.4|44241.4|44256.4|44236.4|5
1636946420000|2021-11-15 03:20:20|44261.8|44241.8|44263.9|44243.9|44263.9|44243.9|44261.4|44241.4|0
1636946430000|2021-11-15 03:20:30|44261.4|44241.4|44263.9|44243.9|44266.4|44246.4|44261.4|44241.4|18
1636946440000|2021-11-15 03:20:40|44266.4|44246.4|44269.3|44249.3|44269.3|44249.3|44266.4|44246.4|6
1636946450000|2021-11-15 03:20:50|44266.8|44246.8|44273.9|44253.9|44273.9|44253.9|44266.8|44246.8|4
1636946460000|2021-11-15 03:21:00|44273.5|44253.5|44276|44256|44276.4|44256.4|44271.4|44251.4|2
1636946470000|2021-11-15 03:21:10|44271.4|44251.4|44268.5|44248.5|44271.4|44251.4|44268.5|44248.5|7
1636946480000|2021-11-15 03:21:20|44266.4|44246.4|44261.4|44241.4|44266.4|44246.4|44261.4|44241.4|2
1636946490000|2021-11-15 03:21:30|44261|44241|44251|44231|44261|44241|44251|44231|4
1636946500000|2021-11-15 03:21:40|44251.4|44231.4|44253.9|44233.9|44253.9|44233.9|44251.4|44231.4|1
1636946510000|2021-11-15 03:21:50|44251.4|44231.4|44253.9|44233.9|44253.9|44233.9|44251.4|44231.4|0
1636946520000|2021-11-15 03:22:00|44256|44236|44251.4|44231.4|44256|44236|44251.4|44231.4|1
1636946530000|2021-11-15 03:22:10|44251|44231|44236.4|44216.4|44251|44231|44236.4|44216.4|3
1636946540000|2021-11-15 03:22:20|44236|44216|44228.9|44208.9|44236|44216|44228.9|44208.9|3
1636946550000|2021-11-15 03:22:30|44231|44211|44236.4|44216.4|44236.4|44216.4|44231|44211|5
1636946560000|2021-11-15 03:22:40|44233.9|44213.9|44233.9|44213.9|44233.9|44213.9|44233.9|44213.9|1
1636946570000|2021-11-15 03:22:50|44234.3|44214.3|44236.4|44216.4|44236.4|44216.4|44233.9|44213.9|1
1636946580000|2021-11-15 03:23:00|44236.8|44216.8|44236.4|44216.4|44236.8|44216.8|44236.4|44216.4|2
1636946590000|2021-11-15 03:23:10|44234.3|44214.3|44226.4|44206.4|44234.3|44214.3|44226.4|44206.4|3
1636946600000|2021-11-15 03:23:20|44228.9|44208.9|44228.9|44208.9|44228.9|44208.9|44228.9|44208.9|1
1636946610000|2021-11-15 03:23:30|44233.9|44213.9|44233.9|44213.9|44233.9|44213.9|44233.9|44213.9|2
1636946620000|2021-11-15 03:23:40|44231.8|44211.8|44231.4|44211.4|44231.8|44211.8|44228.9|44208.9|0
1636946630000|2021-11-15 03:23:50|44231|44211|44228.9|44208.9|44231|44211|44228.9|44208.9|0
1636946640000|2021-11-15 03:24:00|44231|44211|44246.4|44226.4|44246.4|44226.4|44231|44211|10
1636946650000|2021-11-15 03:24:10|44243.9|44223.9|44241|44221|44246.4|44226.4|44241|44221|5
1636946660000|2021-11-15 03:24:20|44243.5|44223.5|44234.3|44214.3|44243.5|44223.5|44234.3|44214.3|0
1636946670000|2021-11-15 03:24:30|44231.4|44211.4|44231.4|44211.4|44231.4|44211.4|44231.4|44211.4|3
1636946680000|2021-11-15 03:24:40|44228.9|44208.9|44228.9|44208.9|44228.9|44208.9|44228.9|44208.9|1
1636946690000|2021-11-15 03:24:50|44226.4|44206.4|44226.4|44206.4|44226.4|44206.4|44226.4|44206.4|1
1636946700000|2021-11-15 03:25:00|44223.9|44203.9|44231.4|44211.4|44233.9|44213.9|44223.9|44203.9|4
1636946710000|2021-11-15 03:25:10|44233.9|44213.9|44231.4|44211.4|44233.9|44213.9|44231.4|44211.4|0
1636946720000|2021-11-15 03:25:20|44231.8|44211.8|44228.9|44208.9|44231.8|44211.8|44228.9|44208.9|2
1636946730000|2021-11-15 03:25:30|44228.5|44208.5|44228.9|44208.9|44228.9|44208.9|44228.5|44208.5|2
1636946740000|2021-11-15 03:25:40|44229.3|44209.3|44231.4|44211.4|44231.4|44211.4|44229.3|44209.3|0
1636946750000|2021-11-15 03:25:50|44231|44211|44228.9|44208.9|44231|44211|44228.9|44208.9|0
1636946760000|2021-11-15 03:26:00|44231.4|44211.4|44231.4|44211.4|44231.4|44211.4|44228.9|44208.9|0
1636946770000|2021-11-15 03:26:10|44228.9|44208.9|44231.4|44211.4|44231.4|44211.4|44228.9|44208.9|1
1636946780000|2021-11-15 03:26:20|||||||||3
1636946790000|2021-11-15 03:26:30|44231.8|44211.8|44233.9|44213.9|44233.9|44213.9|44231.8|44211.8|0
1636946800000|2021-11-15 03:26:40|44236.4|44216.4|44239.7|44219.7|44239.7|44219.7|44236.4|44216.4|0
1636946810000|2021-11-15 03:26:50|44239.3|44219.3|44233.9|44213.9|44239.3|44219.3|44231.4|44211.4|6
1636946820000|2021-11-15 03:27:00|44236|44216|44236.4|44216.4|44236.4|44216.4|44233.9|44213.9|1
1636946840000|2021-11-15 03:27:20|44233.9|44213.9|44231.4|44211.4|44236.4|44216.4|44231.4|44211.4|2
1636946850000|2021-11-15 03:27:30|44231.8|44211.8|44231.4|44211.4|44233.9|44213.9|44231.4|44211.4|2
1636946860000|2021-11-15 03:27:40|44231.8|44211.8|44243.5|44223.5|44243.5|44223.5|44231.8|44211.8|2
1636946870000|2021-11-15 03:27:50|44246|44226|44243.5|44223.5|44246|44226|44243.5|44223.5|1
1636946880000|2021-11-15 03:28:00|44243.9|44223.9|44246.4|44226.4|44246.4|44226.4|44243.9|44223.9|2
1636946890000|2021-11-15 03:28:10|44246.8|44226.8|44251.4|44231.4|44251.4|44231.4|44246.4|44226.4|0
1636946900000|2021-11-15 03:28:20|44248.9|44228.9|44248.5|44228.5|44248.9|44228.9|44246.4|44226.4|0
1636946910000|2021-11-15 03:28:30|44248.9|44228.9|44251|44231|44251.4|44231.4|44248.9|44228.9|5
1636946920000|2021-11-15 03:28:40|44251.4|44231.4|44248.9|44228.9|44251.4|44231.4|44248.9|44228.9|0
1636946930000|2021-11-15 03:28:50|44251.4|44231.4|44253.9|44233.9|44253.9|44233.9|44251.4|44231.4|4
1636946940000|2021-11-15 03:29:00|44256.4|44236.4|44263.9|44243.9|44263.9|44243.9|44256.4|44236.4|5
1636946950000|2021-11-15 03:29:10|44261.8|44241.8|44258.9|44238.9|44261.8|44241.8|44258.9|44238.9|1
1636946960000|2021-11-15 03:29:20|44259.3|44239.3|44261.4|44241.4|44261.4|44241.4|44258.9|44238.9|1
1636946970000|2021-11-15 03:29:30|44261.8|44241.8|44268.5|44248.5|44270.6|44250.6|44261.8|44241.8|1
1636946980000|2021-11-15 03:29:40|44268.9|44248.9|44271|44251|44271|44251|44266.4|44246.4|5
1636946990000|2021-11-15 03:29:50|44271.4|44251.4|44271.4|44251.4|44271.8|44251.8|44271.4|44251.4|2
1636947000000|2021-11-15 03:30:00|44271|44251|44271.4|44251.4|44273.9|44253.9|44268.9|44248.9|3
1636947010000|2021-11-15 03:30:10|44271.8|44251.8|44273.9|44253.9|44273.9|44253.9|44271.8|44251.8|6
1636947020000|2021-11-15 03:30:20|44276|44256|44276|44256|44276|44256|44276|44256|2
1636947030000|2021-11-15 03:30:30|44273.9|44253.9|44273.9|44253.9|44273.9|44253.9|44273.9|44253.9|0
1636947040000|2021-11-15 03:30:40|44274.3|44254.3|44278.5|44258.5|44278.5|44258.5|44274.3|44254.3|0
1636947050000|2021-11-15 03:30:50|44276.4|44256.4|44276.8|44256.8|44276.8|44256.8|44276.4|44256.4|4
1636947060000|2021-11-15 03:31:00|44281|44261|44278.9|44258.9|44281|44261|44278.9|44258.9|6
1636947080000|2021-11-15 03:31:20|44281|44261|44281|44261|44281|44261|44281|44261|1
1636947090000|2021-11-15 03:31:30|44278.9|44258.9|44278.9|44258.9|44278.9|44258.9|44278.9|44258.9|0
1636947100000|2021-11-15 03:31:40|44281.4|44261.4|44278.9|44258.9|44281.4|44261.4|44276.8|44256.8|1
1636947110000|2021-11-15 03:31:50|44276.8|44256.8|44273.9|44253.9|44277.2|44257.2|44273.9|44253.9|6
1636947120000|2021-11-15 03:32:00|44274.3|44254.3|44276.8|44256.8|44276.8|44256.8|44274.3|44254.3|0
1636947130000|2021-11-15 03:32:10|44276.4|44256.4|44278.9|44258.9|44281|44261|44276.4|44256.4|0
1636947140000|2021-11-15 03:32:20|44281|44261|44278.9|44258.9|44281|44261|44278.9|44258.9|1
1636947160000|2021-11-15 03:32:40|44276.8|44256.8|44276.4|44256.4|44276.8|44256.8|44276.4|44256.4|2
1636947170000|2021-11-15 03:32:50|44276|44256|44273.9|44253.9|44276.8|44256.8|44273.9|44253.9|8
1636947180000|2021-11-15 03:33:00|44271.8|44251.8|44271.8|44251.8|44271.8|44251.8|44271.8|44251.8|0
1636947210000|2021-11-15 03:33:30|44273.9|44253.9|44273.9|44253.9|44273.9|44253.9|44271.8|44251.8|1
1636947220000|2021-11-15 03:33:40|44271.4|44251.4|44269.3|44249.3|44271.4|44251.4|44269.3|44249.3|7
1636947240000|2021-11-15 03:34:00|44271.4|44251.4|44273.5|44253.5|44273.5|44253.5|44271.4|44251.4|1
1636947260000|2021-11-15 03:34:20|44271.4|44251.4|44271.4|44251.4|44271.4|44251.4|44271.4|44251.4|0
1636947270000|2021-11-15 03:34:30|44273.5|44253.5|44266|44246|44273.9|44253.9|44266|44246|9
1636947280000|2021-11-15 03:34:40|44264.3|44244.3|44266.4|44246.4|44266.4|44246.4|44263.9|44243.9|2
1636947290000|2021-11-15 03:34:50|44266|44246|44263.9|44243.9|44266|44246|44263.9|44243.9|0
1636947300000|2021-11-15 03:35:00|44264.3|44244.3|44261.4|44241.4|44266.4|44246.4|44261.4|44241.4|1
1636947350000|2021-11-15 03:35:50|44258.5|44238.5|44258.1|44238.1|44258.5|44238.5|44258.1|44238.1|4
1636947370000|2021-11-15 03:36:10|44258.5|44238.5|44261|44241|44261|44241|44258.5|44238.5|0
1636947380000|2021-11-15 03:36:20|44258.9|44238.9|44261.4|44241.4|44261.4|44241.4|44258.9|44238.9|3
1636947390000|2021-11-15 03:36:30|44261|44241|44258.9|44238.9|44261|44241|44258.9|44238.9|4
1636947400000|2021-11-15 03:36:40|44256.4|44236.4|44256.4|44236.4|44256.4|44236.4|44256.4|44236.4|0
1636947410000|2021-11-15 03:36:50|||||||||1
1636947420000|2021-11-15 03:37:00|||||||||2
1636947430000|2021-11-15 03:37:10|44258.5|44238.5|44258.9|44238.9|44258.9|44238.9|44258.5|44238.5|2
1636947440000|2021-11-15 03:37:20|44256.4|44236.4|44256.4|44236.4|44256.4|44236.4|44256.4|44236.4|0
1636947450000|2021-11-15 03:37:30|44254.3|44234.3|44254.3|44234.3|44254.3|44234.3|44254.3|44234.3|2
1636947460000|2021-11-15 03:37:40|44249.3|44229.3|44249.3|44229.3|44249.3|44229.3|44249.3|44229.3|1
1636947470000|2021-11-15 03:37:50|44248.9|44228.9|44243.9|44223.9|44248.9|44228.9|44243.5|44223.5|4
1636947480000|2021-11-15 03:38:00|44243.5|44223.5|44246|44226|44246|44226|44243.5|44223.5|3
1636947490000|2021-11-15 03:38:10|44241|44221|44241|44221|44241|44221|44241|44221|4
1636947530000|2021-11-15 03:38:50|44238.9|44218.9|44238.9|44218.9|44238.9|44218.9|44238.9|44218.9|2
1636947540000|2021-11-15 03:39:00|44236.4|44216.4|44236.4|44216.4|44236.4|44216.4|44236.4|44216.4|0
1636947560000|2021-11-15 03:39:20|44234.3|44214.3|44234.3|44214.3|44234.3|44214.3|44234.3|44214.3|1
1636947570000|2021-11-15 03:39:30|44236.4|44216.4|44233.9|44213.9|44236.4|44216.4|44233.9|44213.9|3
1636947580000|2021-11-15 03:39:40|44233.5|44213.5|44231.4|44211.4|44233.5|44213.5|44231.4|44211.4|1
1636947590000|2021-11-15 03:39:50|44231|44211|44231.4|44211.4|44231.4|44211.4|44231|44211|3
1636947600000|2021-11-15 03:40:00|44233.5|44213.5|44231|44211|44236|44216|44231|44211|1
1636947610000|2021-11-15 03:40:10|44228.9|44208.9|44223.5|44203.5|44228.9|44208.9|44223.5|44203.5|5
1636947620000|2021-11-15 03:40:20|44223.1|44203.1|44223.1|44203.1|44223.1|44203.1|44220.6|44200.6|4
1636947630000|2021-11-15 03:40:30|44223.5|44203.5|44223.5|44203.5|44223.5|44203.5|44223.5|44203.5|0
1636947640000|2021-11-15 03:40:40|44226|44206|44231|44211|44231|44211|44226|44206|4
1636947670000|2021-11-15 03:41:10|44233.5|44213.5|44231|44211|44233.5|44213.5|44231|44211|2
1636947700000|2021-11-15 03:41:40|||||||||1
1636947710000|2021-11-15 03:41:50|44228.9|44208.9|44228.9|44208.9|44228.9|44208.9|44228.9|44208.9|1
1636947760000|2021-11-15 03:42:40|44226|44206|44226|44206|44226|44206|44226|44206|2
1636947780000|2021-11-15 03:43:00|44223.5|44203.5|44216.4|44196.4|44223.5|44203.5|44216.4|44196.4|3
1636947790000|2021-11-15 03:43:10|44216|44196|44216|44196|44216|44196|44216|44196|1
1636947800000|2021-11-15 03:43:20|44213.9|44193.9|44213.9|44193.9|44213.9|44193.9|44211.4|44191.4|0
1636947810000|2021-11-15 03:43:30|44216|44196|44216|44196|44216|44196|44216|44196|0
1636947820000|2021-11-15 03:43:40|44216.4|44196.4|44216.4|44196.4|44216.4|44196.4|44216.4|44196.4|0
1636947850000|2021-11-15 03:44:10|44213.9|44193.9|44211.4|44191.4|44213.9|44193.9|44211.4|44191.4|1
1636947890000|2021-11-15 03:44:50|||||||||1
1636947900000|2021-11-15 03:45:00|44213.9|44193.9|44213.9|44193.9|44213.9|44193.9|44213.9|44193.9|2
1636947910000|2021-11-15 03:45:10|44214.3|44194.3|44211.4|44191.4|44214.3|44194.3|44211.4|44191.4|1
1636947930000|2021-11-15 03:45:30|44213.5|44193.5|44211.4|44191.4|44213.5|44193.5|44211.4|44191.4|1
1636947950000|2021-11-15 03:45:50|44216|44196|44216|44196|44216|44196|44216|44196|2
1636947960000|2021-11-15 03:46:00|44216.4|44196.4|44211.4|44191.4|44216.4|44196.4|44211.4|44191.4|1
1636947990000|2021-11-15 03:46:30|44208.9|44188.9|44208.9|44188.9|44208.9|44188.9|44208.9|44188.9|6
1636948030000|2021-11-15 03:47:10|44208.5|44188.5|44208.5|44188.5|44208.5|44188.5|44208.5|44188.5|1
1636948040000|2021-11-15 03:47:20|44203.9|44183.9|44203.9|44183.9|44203.9|44183.9|44203.9|44183.9|2
1636948050000|2021-11-15 03:47:30|44201.4|44181.4|44201.4|44181.4|44201.4|44181.4|44201.4|44181.4|3
1636948060000|2021-11-15 03:47:40|44198.9|44178.9|44201.4|44181.4|44201.4|44181.4|44198.9|44178.9|1
1636948070000|2021-11-15 03:47:50|44203.5|44183.5|44201.4|44181.4|44203.5|44183.5|44201.4|44181.4|1
1636948080000|2021-11-15 03:48:00|44203.5|44183.5|44203.5|44183.5|44203.5|44183.5|44203.5|44183.5|0
1636948100000|2021-11-15 03:48:20|44196.4|44176.4|44196|44176|44196.4|44176.4|44196|44176|11
1636948110000|2021-11-15 03:48:30|44193.5|44173.5|44193.1|44173.1|44193.5|44173.5|44193.1|44173.1|0
1636948120000|2021-11-15 03:48:40|44193.9|44173.9|44196|44176|44196|44176|44193.9|44173.9|2
1636948130000|2021-11-15 03:48:50|44193.5|44173.5|44193.1|44173.1|44193.5|44173.5|44193.1|44173.1|1
1636948140000|2021-11-15 03:49:00|44191|44171|44191.4|44171.4|44191.4|44171.4|44191|44171|3
1636948180000|2021-11-15 03:49:40|44191.8|44171.8|44193.9|44173.9|44193.9|44173.9|44191.8|44171.8|4
1636948190000|2021-11-15 03:49:50|44196|44176|44196|44176|44196|44176|44196|44176|0
1636948200000|2021-11-15 03:50:00|44193.9|44173.9|44191|44171|44193.9|44173.9|44191|44171|4
1636948210000|2021-11-15 03:50:10|44188.9|44168.9|44188.9|44168.9|44188.9|44168.9|44188.9|44168.9|0
1636948220000|2021-11-15 03:50:20|44188.5|44168.5|44188.5|44168.5|44188.5|44168.5|44188.5|44168.5|1
1636948230000|2021-11-15 03:50:30|44188.1|44168.1|44186|44166|44188.1|44168.1|44186|44166|1
1636948240000|2021-11-15 03:50:40|44186.4|44166.4|44188.5|44168.5|44188.5|44168.5|44186.4|44166.4|2
1636948250000|2021-11-15 03:50:50|44188.1|44168.1|44191.4|44171.4|44191.4|44171.4|44186|44166|11
1636948260000|2021-11-15 03:51:00|44191|44171|44191|44171|44191|44171|44191|44171|6
1636948270000|2021-11-15 03:51:10|44186|44166|44183.1|44163.1|44186|44166|44183.1|44163.1|11
1636948280000|2021-11-15 03:51:20|44183.5|44163.5|44183.5|44163.5|44183.5|44163.5|44183.5|44163.5|1
1636948290000|2021-11-15 03:51:30|44173.5|44153.5|44173.9|44153.9|44173.9|44153.9|44173.5|44153.5|7
1636948300000|2021-11-15 03:51:40|||||||||3
1636948310000|2021-11-15 03:51:50|||||||||2
1636948340000|2021-11-15 03:52:20|44171.4|44151.4|44171.4|44151.4|44171.4|44151.4|44171.4|44151.4|0
1636948350000|2021-11-15 03:52:30|||||||||1
1636948370000|2021-11-15 03:52:50|44173.5|44153.5|44176|44156|44176|44156|44173.5|44153.5|2
1636948380000|2021-11-15 03:53:00|44178.5|44158.5|44185.6|44165.6|44185.6|44165.6|44178.5|44158.5|10
1636948390000|2021-11-15 03:53:10|||||||||1
1636948410000|2021-11-15 03:53:30|44188.5|44168.5|44191|44171|44191|44171|44188.5|44168.5|1
1636948420000|2021-11-15 03:53:40|44193.9|44173.9|44193.9|44173.9|44193.9|44173.9|44193.9|44173.9|0
1636948430000|2021-11-15 03:53:50|44191.4|44171.4|44191|44171|44191.4|44171.4|44191|44171|0
1636948440000|2021-11-15 03:54:00|44190.6|44170.6|44186|44166|44190.6|44170.6|44186|44166|2
1636948450000|2021-11-15 03:54:10|44183.9|44163.9|44183.9|44163.9|44183.9|44163.9|44183.9|44163.9|0
1636948460000|2021-11-15 03:54:20|||||||||2
1636948470000|2021-11-15 03:54:30|44183.5|44163.5|44178.9|44158.9|44183.5|44163.5|44178.9|44158.9|0
1636948480000|2021-11-15 03:54:40|44181|44161|44176.4|44156.4|44181.4|44161.4|44176.4|44156.4|1
1636948490000|2021-11-15 03:54:50|44178.9|44158.9|44178.9|44158.9|44178.9|44158.9|44178.9|44158.9|1
1636948510000|2021-11-15 03:55:10|44179.3|44159.3|44181.4|44161.4|44181.4|44161.4|44179.3|44159.3|0
1636948540000|2021-11-15 03:55:40|||||||||1
1636948550000|2021-11-15 03:55:50|44183.9|44163.9|44183.9|44163.9|44183.9|44163.9|44183.9|44163.9|1
1636948560000|2021-11-15 03:56:00|44184.3|44164.3|44188.5|44168.5|44188.5|44168.5|44184.3|44164.3|0
1636948580000|2021-11-15 03:56:20|44186|44166|44186|44166|44186|44166|44186|44166|3
1636948590000|2021-11-15 03:56:30|44183.9|44163.9|44183.9|44163.9|44183.9|44163.9|44183.9|44163.9|0
1636948600000|2021-11-15 03:56:40|44181|44161|44181|44161|44181|44161|44181|44161|5
1636948620000|2021-11-15 03:57:00|44181.8|44161.8|44178.9|44158.9|44181.8|44161.8|44178.9|44158.9|0
1636948630000|2021-11-15 03:57:10|44181.4|44161.4|44181.4|44161.4|44181.4|44161.4|44181.4|44161.4|0
1636948650000|2021-11-15 03:57:30|44181.8|44161.8|44178.9|44158.9|44181.8|44161.8|44178.9|44158.9|1
1636948660000|2021-11-15 03:57:40|44176.8|44156.8|44178.9|44158.9|44178.9|44158.9|44176.8|44156.8|1
1636948670000|2021-11-15 03:57:50|44179.3|44159.3|44181.4|44161.4|44183.9|44163.9|44179.3|44159.3|2
1636948680000|2021-11-15 03:58:00|44181.8|44161.8|44181.8|44161.8|44181.8|44161.8|44181.8|44161.8|0
1636948690000|2021-11-15 03:58:10|44181.4|44161.4|44181.4|44161.4|44181.4|44161.4|44181.4|44161.4|0
1636948710000|2021-11-15 03:58:30|44178.9|44158.9|44178.9|44158.9|44178.9|44158.9|44178.9|44158.9|1
1636948730000|2021-11-15 03:58:50|||||||||1
1636948740000|2021-11-15 03:59:00|44181|44161|44178.9|44158.9|44181.4|44161.4|44178.9|44158.9|1
1636948750000|2021-11-15 03:59:10|44181.4|44161.4|44181.4|44161.4|44181.4|44161.4|44181.4|44161.4|0
1636948760000|2021-11-15 03:59:20|44178.5|44158.5|44178.9|44158.9|44178.9|44158.9|44176.8|44156.8|2
1636948780000|2021-11-15 03:59:40|44176.4|44156.4|44176.4|44156.4|44176.4|44156.4|44176.4|44156.4|0
1636948800000|2021-11-15 04:00:00|44173.5|44153.5|44173.5|44153.5|44173.5|44153.5|44171|44151|9
1636948810000|2021-11-15 04:00:10|44171.4|44151.4|44171.8|44151.8|44171.8|44151.8|44171.4|44151.4|2
1636948830000|2021-11-15 04:00:30|44174.3|44154.3|44174.3|44154.3|44174.3|44154.3|44174.3|44154.3|2
1636948840000|2021-11-15 04:00:40|44176.4|44156.4|44176.4|44156.4|44176.4|44156.4|44176.4|44156.4|0
1636948850000|2021-11-15 04:00:50|44178.9|44158.9|44178.9|44158.9|44178.9|44158.9|44178.9|44158.9|2
1636948870000|2021-11-15 04:01:10|44179.3|44159.3|44183.9|44163.9|44183.9|44163.9|44179.3|44159.3|0
1636948910000|2021-11-15 04:01:50|44186.4|44166.4|44183.9|44163.9|44186.4|44166.4|44183.9|44163.9|0
1636948920000|2021-11-15 04:02:00|44186|44166|44186.4|44166.4|44186.8|44166.8|44186|44166|0
1636948930000|2021-11-15 04:02:10|44186|44166|44186|44166|44186|44166|44186|44166|0
1636948970000|2021-11-15 04:02:50|44183.9|44163.9|44183.9|44163.9|44183.9|44163.9|44183.9|44163.9|0
1636948980000|2021-11-15 04:03:00|44181.4|44161.4|44181.4|44161.4|44181.4|44161.4|44181.4|44161.4|0
1636948990000|2021-11-15 04:03:10|44181|44161|44181|44161|44181|44161|44181|44161|5
1636949010000|2021-11-15 04:03:30|44181.4|44161.4|44181.8|44161.8|44181.8|44161.8|44181.4|44161.4|2
1636949020000|2021-11-15 04:03:40|44183.9|44163.9|44183.9|44163.9|44183.9|44163.9|44181.8|44161.8|3
1636949030000|2021-11-15 04:03:50|44186.4|44166.4|44186.4|44166.4|44186.4|44166.4|44186.4|44166.4|3
1636949040000|2021-11-15 04:04:00|44186|44166|44186|44166|44186|44166|44186|44166|0
1636949050000|2021-11-15 04:04:10|44186.4|44166.4|44188.9|44168.9|44188.9|44168.9|44186.4|44166.4|0
1636949060000|2021-11-15 04:04:20|44191|44171|44191|44171|44191|44171|44191|44171|2
1636949070000|2021-11-15 04:04:30|44191.4|44171.4|44191.4|44171.4|44191.4|44171.4|44191.4|44171.4|2
1636949080000|2021-11-15 04:04:40|44191|44171|44191|44171|44191|44171|44191|44171|0
1636949090000|2021-11-15 04:04:50|44188.5|44168.5|44188.5|44168.5|44188.5|44168.5|44188.5|44168.5|3
1636949110000|2021-11-15 04:05:10|44186.4|44166.4|44186|44166|44186.4|44166.4|44186|44166|1
1636949130000|2021-11-15 04:05:30|44183.5|44163.5|44183.1|44163.1|44183.5|44163.5|44183.1|44163.1|1
1636949160000|2021-11-15 04:06:00|44181|44161|44181|44161|44181|44161|44181|44161|1
1636949180000|2021-11-15 04:06:20|44181.4|44161.4|44181.4|44161.4|44181.4|44161.4|44181.4|44161.4|0
1636949200000|2021-11-15 04:06:40|44182.1|44162.1|44182.1|44162.1|44182.1|44162.1|44182.1|44162.1|5
1636949210000|2021-11-15 04:06:50|44184.3|44164.3|44186|44166|44186.4|44166.4|44184.3|44164.3|0
1636949270000|2021-11-15 04:07:50|44188.5|44168.5|44188.5|44168.5|44188.5|44168.5|44188.5|44168.5|1
1636949310000|2021-11-15 04:08:30|44188.9|44168.9|44191|44171|44191|44171|44188.9|44168.9|0
1636949330000|2021-11-15 04:08:50|||||||||1
1636949340000|2021-11-15 04:09:00|44190.6|44170.6|44188.5|44168.5|44190.6|44170.6|44188.5|44168.5|2
1636949390000|2021-11-15 04:09:50|||||||||1
1636949400000|2021-11-15 04:10:00|||||||||1
1636949410000|2021-11-15 04:10:10|||||||||1
1636949430000|2021-11-15 04:10:30|||||||||2
1636949440000|2021-11-15 04:10:40|44191|44171|44191|44171|44191|44171|44191|44171|1
1636949570000|2021-11-15 04:12:50|||||||||1
1636949590000|2021-11-15 04:13:10|44188.5|44168.5|44188.5|44168.5|44188.5|44168.5|44188.5|44168.5|1
1636949640000|2021-11-15 04:14:00|44190.6|44170.6|44191|44171|44191|44171|44190.6|44170.6|1
1636949650000|2021-11-15 04:14:10|||||||||1
1636949670000|2021-11-15 04:14:30|44191.4|44171.4|44191.4|44171.4|44191.4|44171.4|44191.4|44171.4|1
1636949690000|2021-11-15 04:14:50|||||||||1
1636949720000|2021-11-15 04:15:20|44191|44171|44191|44171|44191|44171|44191|44171|1
1636949760000|2021-11-15 04:16:00|||||||||1
1636949800000|2021-11-15 04:16:40|44193.5|44173.5|44193.5|44173.5|44193.5|44173.5|44193.5|44173.5|7
1636949820000|2021-11-15 04:17:00|44191|44171|44191|44171|44191|44171|44191|44171|1
1636949830000|2021-11-15 04:17:10|44193.9|44173.9|44193.9|44173.9|44193.9|44173.9|44193.9|44173.9|0
1636949860000|2021-11-15 04:17:40|44193.5|44173.5|44191|44171|44193.5|44173.5|44191|44171|0
1636949870000|2021-11-15 04:17:50|44190.6|44170.6|44190.6|44170.6|44190.6|44170.6|44190.6|44170.6|1
1636949880000|2021-11-15 04:18:00|44191|44171|44191|44171|44191|44171|44191|44171|1
1636949910000|2021-11-15 04:18:30|44190.6|44170.6|44188.5|44168.5|44190.6|44170.6|44188.5|44168.5|0
1636949930000|2021-11-15 04:18:50|||||||||1
1636949940000|2021-11-15 04:19:00|44191|44171|44191|44171|44191|44171|44191|44171|1
1636949990000|2021-11-15 04:19:50|44191.4|44171.4|44191|44171|44191.4|44171.4|44191|44171|1
1636950000000|2021-11-15 04:20:00|44191.4|44171.4|44191.4|44171.4|44191.4|44171.4|44191.4|44171.4|0
1636950030000|2021-11-15 04:20:30|||||||||1
1636950050000|2021-11-15 04:20:50|44193.9|44173.9|44193.9|44173.9|44193.9|44173.9|44193.9|44173.9|1
1636950090000|2021-11-15 04:21:30|44196|44176|44191.4|44171.4|44196|44176|44191.4|44171.4|3
1636950100000|2021-11-15 04:21:40|44193.9|44173.9|44193.9|44173.9|44193.9|44173.9|44193.9|44173.9|5
1636950120000|2021-11-15 04:22:00|44191.8|44171.8|44191.4|44171.4|44191.8|44171.8|44191.4|44171.4|4
1636950140000|2021-11-15 04:22:20|44191|44171|44190.6|44170.6|44191|44171|44190.6|44170.6|2
1636950150000|2021-11-15 04:22:30|44188.9|44168.9|44185.6|44165.6|44188.9|44168.9|44185.6|44165.6|8
1636950160000|2021-11-15 04:22:40|44183.5|44163.5|44181.4|44161.4|44183.5|44163.5|44181.4|44161.4|2
1636950170000|2021-11-15 04:22:50|44181|44161|44178.5|44158.5|44181|44161|44178.5|44158.5|1
1636950180000|2021-11-15 04:23:00|||||||||1
1636950190000|2021-11-15 04:23:10|44176.4|44156.4|44176.4|44156.4|44176.4|44156.4|44176.4|44156.4|1
1636950210000|2021-11-15 04:23:30|44174.3|44154.3|44176.4|44156.4|44176.4|44156.4|44174.3|44154.3|3
1636950240000|2021-11-15 04:24:00|||||||||1
1636950260000|2021-11-15 04:24:20|44176|44156|44176|44156|44176|44156|44176|44156|2
1636950280000|2021-11-15 04:24:40|||||||||1
1636950310000|2021-11-15 04:25:10|44173.5|44153.5|44173.5|44153.5|44173.5|44153.5|44173.5|44153.5|2
1636950320000|2021-11-15 04:25:20|44178.5|44158.5|44176|44156|44178.5|44158.5|44176|44156|3
1636950340000|2021-11-15 04:25:40|44173.5|44153.5|44171.4|44151.4|44176|44156|44171.4|44151.4|10
1636950350000|2021-11-15 04:25:50|44171|44151|44171|44151|44171|44151|44171|44151|4
1636950360000|2021-11-15 04:26:00|44166|44146|44166|44146|44166|44146|44166|44146|1
1636950370000|2021-11-15 04:26:10|44163.9|44143.9|44166|44146|44166|44146|44161.4|44141.4|4
1636950390000|2021-11-15 04:26:30|||||||||1
1636950430000|2021-11-15 04:27:10|44166.4|44146.4|44171|44151|44171|44151|44166.4|44146.4|3
1636950440000|2021-11-15 04:27:20|||||||||1
1636950470000|2021-11-15 04:27:50|44173.1|44153.1|44173.1|44153.1|44173.1|44153.1|44173.1|44153.1|1
1636950490000|2021-11-15 04:28:10|44175.3|44155.3|44176|44156|44176|44156|44175.3|44155.3|2
1636950550000|2021-11-15 04:29:10|||||||||1
1636950560000|2021-11-15 04:29:20|||||||||2
1636950590000|2021-11-15 04:29:50|||||||||1
1636950600000|2021-11-15 04:30:00|44176.4|44156.4|44176.4|44156.4|44176.4|44156.4|44176.4|44156.4|4
1636950620000|2021-11-15 04:30:20|||||||||1
1636950630000|2021-11-15 04:30:30|44178.5|44158.5|44178.9|44158.9|44178.9|44158.9|44178.5|44158.5|2
1636950640000|2021-11-15 04:30:40|44179.3|44159.3|44179.3|44159.3|44179.3|44159.3|44179.3|44159.3|0
1636950650000|2021-11-15 04:30:50|44178.9|44158.9|44178.9|44158.9|44178.9|44158.9|44178.9|44158.9|1
1636950670000|2021-11-15 04:31:10|||||||||1
1636950690000|2021-11-15 04:31:30|44179.3|44159.3|44181.4|44161.4|44181.4|44161.4|44179.3|44159.3|0
1636950700000|2021-11-15 04:31:40|||||||||2
1636950710000|2021-11-15 04:31:50|||||||||1
1636950740000|2021-11-15 04:32:20|44181|44161|44181|44161|44181|44161|44181|44161|4
1636950750000|2021-11-15 04:32:30|44178.9|44158.9|44174.3|44154.3|44178.9|44158.9|44173.9|44153.9|3
1636950760000|2021-11-15 04:32:40|44176.4|44156.4|44171.4|44151.4|44176.4|44156.4|44171.4|44151.4|5
1636950770000|2021-11-15 04:32:50|44168.9|44148.9|44168.9|44148.9|44168.9|44148.9|44168.9|44148.9|1
1636950780000|2021-11-15 04:33:00|44168.5|44148.5|44168.5|44148.5|44168.5|44148.5|44168.5|44148.5|1
1636950790000|2021-11-15 04:33:10|44166.4|44146.4|44158.9|44138.9|44166.4|44146.4|44158.9|44138.9|3
1636950800000|2021-11-15 04:33:20|44156.8|44136.8|44156.4|44136.4|44156.8|44136.8|44156.4|44136.4|4
1636950820000|2021-11-15 04:33:40|44156.8|44136.8|44156.8|44136.8|44156.8|44136.8|44156.8|44136.8|0
1636950840000|2021-11-15 04:34:00|44158.9|44138.9|44158.9|44138.9|44158.9|44138.9|44158.9|44138.9|4
1636950870000|2021-11-15 04:34:30|44159.3|44139.3|44161.4|44141.4|44161.4|44141.4|44159.3|44139.3|2
1636950890000|2021-11-15 04:34:50|44159.3|44139.3|44159.3|44139.3|44159.3|44139.3|44159.3|44139.3|0
1636950920000|2021-11-15 04:35:20|44158.9|44138.9|44158.9|44138.9|44158.9|44138.9|44158.9|44138.9|1
1636950960000|2021-11-15 04:36:00|44159.3|44139.3|44159.3|44139.3|44159.3|44139.3|44159.3|44139.3|0
1636950970000|2021-11-15 04:36:10|44157.1|44137.1|44161.4|44141.4|44161.4|44141.4|44157.1|44137.1|1
1636951000000|2021-11-15 04:36:40|44168.9|44148.9|44171|44151|44173.1|44153.1|44168.9|44148.9|7
1636951050000|2021-11-15 04:37:30|44168.9|44148.9|44168.9|44148.9|44168.9|44148.9|44168.9|44148.9|0
1636951080000|2021-11-15 04:38:00|44171|44151|44173.9|44153.9|44173.9|44153.9|44171|44151|5
1636951090000|2021-11-15 04:38:10|44176.4|44156.4|44176|44156|44176.4|44156.4|44176|44156|8
1636951110000|2021-11-15 04:38:30|44176.4|44156.4|44176.4|44156.4|44176.4|44156.4|44176.4|44156.4|0
1636951120000|2021-11-15 04:38:40|44176|44156|44176|44156|44176|44156|44176|44156|3
1636951130000|2021-11-15 04:38:50|44173.9|44153.9|44171.4|44151.4|44173.9|44153.9|44171.4|44151.4|2
1636951140000|2021-11-15 04:39:00|44173.5|44153.5|44173.9|44153.9|44173.9|44153.9|44173.5|44153.5|1
1636951160000|2021-11-15 04:39:20|44171|44151|44171|44151|44171|44151|44171|44151|2
1636951180000|2021-11-15 04:39:40|44171.4|44151.4|44168.9|44148.9|44171.4|44151.4|44168.9|44148.9|1
1636951200000|2021-11-15 04:40:00|44166.8|44146.8|44166|44146|44166.8|44146.8|44166|44146|1
1636951210000|2021-11-15 04:40:10|44166.4|44146.4|44171.4|44151.4|44171.4|44151.4|44166.4|44146.4|5
1636951220000|2021-11-15 04:40:20|44173.5|44153.5|44173.9|44153.9|44173.9|44153.9|44173.5|44153.5|1
1636951230000|2021-11-15 04:40:30|||||||||1
1636951240000|2021-11-15 04:40:40|44176.4|44156.4|44176.4|44156.4|44176.4|44156.4|44176.4|44156.4|2
1636951280000|2021-11-15 04:41:20|44177.1|44157.1|44177.1|44157.1|44177.1|44157.1|44177.1|44157.1|2
1636951290000|2021-11-15 04:41:30|44176.8|44156.8|44176.8|44156.8|44176.8|44156.8|44176.8|44156.8|1
1636951320000|2021-11-15 04:42:00|44177.1|44157.1|44191|44171|44191|44171|44177.1|44157.1|2
1636951330000|2021-11-15 04:42:10|44186|44166|44186|44166|44186|44166|44186|44166|0
1636951340000|2021-11-15 04:42:20|||||||||1
1636951380000|2021-11-15 04:43:00|44183.1|44163.1|44178.9|44158.9|44183.5|44163.5|44178.9|44158.9|5
1636951390000|2021-11-15 04:43:10|44171.4|44151.4|44171.4|44151.4|44171.4|44151.4|44171.4|44151.4|9
1636951400000|2021-11-15 04:43:20|44166.4|44146.4|44166.4|44146.4|44166.4|44146.4|44166.4|44146.4|3
1636951460000|2021-11-15 04:44:20|||||||||1
1636951500000|2021-11-15 04:45:00|||||||||3
1636951510000|2021-11-15 04:45:10|44166.8|44146.8|44168.9|44148.9|44168.9|44148.9|44166.8|44146.8|1
1636951520000|2021-11-15 04:45:20|44169.3|44149.3|44176.4|44156.4|44176.4|44156.4|44169.3|44149.3|11
1636951530000|2021-11-15 04:45:30|44178.5|44158.5|44176.4|44156.4|44178.5|44158.5|44176.4|44156.4|0
1636951550000|2021-11-15 04:45:50|44176.8|44156.8|44178.9|44158.9|44178.9|44158.9|44176.8|44156.8|0
1636951580000|2021-11-15 04:46:20|44181.4|44161.4|44183.9|44163.9|44183.9|44163.9|44181.4|44161.4|3
1636951590000|2021-11-15 04:46:30|44186.8|44166.8|44188.9|44168.9|44188.9|44168.9|44186.8|44166.8|5
1636951600000|2021-11-15 04:46:40|44186.4|44166.4|44186.4|44166.4|44186.4|44166.4|44186.4|44166.4|5
1636951610000|2021-11-15 04:46:50|44183.9|44163.9|44183.9|44163.9|44183.9|44163.9|44183.9|44163.9|2
1636951620000|2021-11-15 04:47:00|44183.5|44163.5|44183.5|44163.5|44183.5|44163.5|44183.5|44163.5|1
1636951640000|2021-11-15 04:47:20|44178.9|44158.9|44178.9|44158.9|44178.9|44158.9|44178.9|44158.9|0
1636951650000|2021-11-15 04:47:30|44181|44161|44178.9|44158.9|44181|44161|44178.9|44158.9|0
1636951660000|2021-11-15 04:47:40|44179.3|44159.3|44183.9|44163.9|44183.9|44163.9|44179.3|44159.3|2
1636951680000|2021-11-15 04:48:00|44184.3|44164.3|44181.4|44161.4|44184.3|44164.3|44181.4|44161.4|1
1636951690000|2021-11-15 04:48:10|44181.8|44161.8|44181.4|44161.4|44181.8|44161.8|44181.4|44161.4|2
1636951700000|2021-11-15 04:48:20|||||||||1
1636951710000|2021-11-15 04:48:30|44181|44161|44174.3|44154.3|44181|44161|44174.3|44154.3|0
1636951720000|2021-11-15 04:48:40|44172.1|44152.1|44171.8|44151.8|44172.1|44152.1|44171.8|44151.8|1
1636951740000|2021-11-15 04:49:00|||||||||2
1636951760000|2021-11-15 04:49:20|||||||||1
1636951780000|2021-11-15 04:49:40|||||||||1
1636951800000|2021-11-15 04:50:00|44171.4|44151.4|44166.4|44146.4|44171.4|44151.4|44166.4|44146.4|3
1636951810000|2021-11-15 04:50:10|44164.3|44144.3|44161.4|44141.4|44164.3|44144.3|44161.4|44141.4|2
1636951820000|2021-11-15 04:50:20|||||||||1
1636951830000|2021-11-15 04:50:30|44157.1|44137.1|44156.4|44136.4|44157.1|44137.1|44156.4|44136.4|8
1636951840000|2021-11-15 04:50:40|44156.8|44136.8|44158.9|44138.9|44158.9|44138.9|44156.8|44136.8|0
1636951890000|2021-11-15 04:51:30|44159.3|44139.3|44159.3|44139.3|44159.3|44139.3|44159.3|44139.3|1
1636951930000|2021-11-15 04:52:10|||||||||1
1636951940000|2021-11-15 04:52:20|44161.4|44141.4|44161.4|44141.4|44161.4|44141.4|44161.4|44141.4|7
1636951950000|2021-11-15 04:52:30|44156.8|44136.8|44161.4|44141.4|44161.4|44141.4|44156.8|44136.8|3
1636951990000|2021-11-15 04:53:10|44161.8|44141.8|44161.8|44141.8|44161.8|44141.8|44161.8|44141.8|1
1636952000000|2021-11-15 04:53:20|44162.1|44142.1|44159.3|44139.3|44164.3|44144.3|44159.3|44139.3|1
1636952020000|2021-11-15 04:53:40|44156.7|44136.7|44156.7|44136.7|44156.7|44136.7|44156.7|44136.7|1
1636952030000|2021-11-15 04:53:50|44154.2|44134.2|44154.2|44134.2|44154.2|44134.2|44154.2|44134.2|3
1636952050000|2021-11-15 04:54:10|||||||||7
1636952070000|2021-11-15 04:54:30|44152.1|44132.1|44153.9|44133.9|44154.2|44134.2|44152.1|44132.1|3
1636952100000|2021-11-15 04:55:00|44156|44136|44151.7|44131.7|44156|44136|44149.2|44129.2|3
1636952110000|2021-11-15 04:55:10|44151.4|44131.4|44149.2|44129.2|44151.4|44131.4|44149.2|44129.2|1
1636952120000|2021-11-15 04:55:20|44151.4|44131.4|44151.4|44131.4|44151.4|44131.4|44151.4|44131.4|2
1636952150000|2021-11-15 04:55:50|44151.7|44131.7|44156|44136|44156|44136|44151.7|44131.7|2
1636952160000|2021-11-15 04:56:00|44153.9|44133.9|44153.9|44133.9|44153.9|44133.9|44153.9|44133.9|0
1636952190000|2021-11-15 04:56:30|44151.7|44131.7|44151.7|44131.7|44151.7|44131.7|44151.7|44131.7|0
1636952220000|2021-11-15 04:57:00|44149.6|44129.6|44149.6|44129.6|44149.6|44129.6|44149.6|44129.6|1
1636952230000|2021-11-15 04:57:10|44154.2|44134.2|44154.2|44134.2|44154.2|44134.2|44154.2|44134.2|1
1636952240000|2021-11-15 04:57:20|44156.4|44136.4|44156.4|44136.4|44156.4|44136.4|44156.4|44136.4|4
1636952270000|2021-11-15 04:57:50|||||||||2
1636952290000|2021-11-15 04:58:10|44159.2|44139.2|44159.2|44139.2|44159.2|44139.2|44159.2|44139.2|3
1636952300000|2021-11-15 04:58:20|44156.7|44136.7|44158.9|44138.9|44158.9|44138.9|44156.7|44136.7|2
1636952310000|2021-11-15 04:58:30|44159.2|44139.2|44161.4|44141.4|44161.4|44141.4|44159.2|44139.2|0
1636952350000|2021-11-15 04:59:10|||||||||2
1636952360000|2021-11-15 04:59:20|44166.4|44146.4|44164.2|44144.2|44166.4|44146.4|44164.2|44144.2|4
1636952370000|2021-11-15 04:59:30|44166.4|44146.4|44166.4|44146.4|44166.4|44146.4|44166.4|44146.4|0
1636952400000|2021-11-15 05:00:00|44168.9|44148.9|44161.4|44141.4|44168.9|44148.9|44161.4|44141.4|21
1636952440000|2021-11-15 05:00:40|||||||||1
1636952450000|2021-11-15 05:00:50|44159.2|44139.2|44158.9|44138.9|44159.2|44139.2|44158.9|44138.9|3
1636952460000|2021-11-15 05:01:00|44156.7|44136.7|44156.4|44136.4|44156.7|44136.7|44156.4|44136.4|0
1636952470000|2021-11-15 05:01:10|44156.7|44136.7|44158.9|44138.9|44158.9|44138.9|44156.7|44136.7|2
1636952490000|2021-11-15 05:01:30|44156.7|44136.7|44156.7|44136.7|44156.7|44136.7|44156.7|44136.7|0
1636952500000|2021-11-15 05:01:40|44154.2|44134.2|44153.9|44133.9|44154.2|44134.2|44153.9|44133.9|2
1636952510000|2021-11-15 05:01:50|44151.7|44131.7|44151.7|44131.7|44151.7|44131.7|44151.4|44131.4|1
1636952520000|2021-11-15 05:02:00|44153.9|44133.9|44153.9|44133.9|44153.9|44133.9|44153.9|44133.9|1
1636952530000|2021-11-15 05:02:10|||||||||1
1636952560000|2021-11-15 05:02:40|44151.7|44131.7|44154.2|44134.2|44154.2|44134.2|44151.4|44131.4|3
1636952570000|2021-11-15 05:02:50|44156.7|44136.7|44158.9|44138.9|44158.9|44138.9|44156.7|44136.7|4
1636952580000|2021-11-15 05:03:00|44156.7|44136.7|44156.7|44136.7|44156.7|44136.7|44156.7|44136.7|0
1636952590000|2021-11-15 05:03:10|44156.4|44136.4|44156.7|44136.7|44156.7|44136.7|44156.4|44136.4|0
1636952610000|2021-11-15 05:03:30|44151.7|44131.7|44156.7|44136.7|44156.7|44136.7|44149.2|44129.2|1
1636952620000|2021-11-15 05:03:40|||||||||1
1636952630000|2021-11-15 05:03:50|44154.2|44134.2|44154.2|44134.2|44154.2|44134.2|44154.2|44134.2|1
1636952650000|2021-11-15 05:04:10|44156.7|44136.7|44156.7|44136.7|44156.7|44136.7|44156.7|44136.7|1
1636952680000|2021-11-15 05:04:40|44157.1|44137.1|44159.2|44139.2|44159.2|44139.2|44157.1|44137.1|3
1636952690000|2021-11-15 05:04:50|44156.7|44136.7|44156.7|44136.7|44156.7|44136.7|44156.7|44136.7|2
1636952710000|2021-11-15 05:05:10|44159.2|44139.2|44161.7|44141.7|44161.7|44141.7|44159.2|44139.2|4
1636952730000|2021-11-15 05:05:30|44162.1|44142.1|44162.1|44142.1|44162.1|44142.1|44162.1|44142.1|0
1636952750000|2021-11-15 05:05:50|44164.6|44144.6|44164.2|44144.2|44164.6|44144.6|44164.2|44144.2|2
1636952760000|2021-11-15 05:06:00|44164.6|44144.6|44164.6|44144.6|44164.6|44144.6|44164.6|44144.6|0
1636952770000|2021-11-15 05:06:10|||||||||2
1636952780000|2021-11-15 05:06:20|44167.1|44147.1|44167.1|44147.1|44167.1|44147.1|44164.6|44144.6|1
1636952790000|2021-11-15 05:06:30|44164.6|44144.6|44167.1|44147.1|44167.1|44147.1|44164.6|44144.6|0
1636952800000|2021-11-15 05:06:40|44164.6|44144.6|44164.6|44144.6|44165|44145|44164.6|44144.6|1
1636952810000|2021-11-15 05:06:50|44165|44145|44167.1|44147.1|44167.1|44147.1|44165|44145|0
1636952820000|2021-11-15 05:07:00|44171.4|44151.4|44171.4|44151.4|44171.4|44151.4|44171.4|44151.4|12
1636952840000|2021-11-15 05:07:20|||||||||1
1636952850000|2021-11-15 05:07:30|44171.7|44151.7|44171.7|44151.7|44171.7|44151.7|44171.7|44151.7|0
1636952860000|2021-11-15 05:07:40|44171.4|44151.4|44171.4|44151.4|44171.4|44151.4|44171.4|44151.4|2
1636952870000|2021-11-15 05:07:50|44171.7|44151.7|44171.7|44151.7|44171.7|44151.7|44171.7|44151.7|1
1636952880000|2021-11-15 05:08:00|44172.1|44152.1|44171.7|44151.7|44172.1|44152.1|44171.7|44151.7|1
1636952890000|2021-11-15 05:08:10|44171.4|44151.4|44171.7|44151.7|44171.7|44151.7|44171.4|44151.4|2
1636952900000|2021-11-15 05:08:20|44172.1|44152.1|44171.7|44151.7|44172.1|44152.1|44171.7|44151.7|2
1636952910000|2021-11-15 05:08:30|44173.9|44153.9|44176.4|44156.4|44176.4|44156.4|44173.9|44153.9|4
1636952920000|2021-11-15 05:08:40|44173.9|44153.9|44173.9|44153.9|44173.9|44153.9|44173.9|44153.9|1
1636952930000|2021-11-15 05:08:50|44174.2|44154.2|44173.9|44153.9|44174.2|44154.2|44173.9|44153.9|1
1636952950000|2021-11-15 05:09:10|44174.2|44154.2|44174.2|44154.2|44174.2|44154.2|44174.2|44154.2|1
1636952960000|2021-11-15 05:09:20|44176.4|44156.4|44176.4|44156.4|44176.4|44156.4|44176.4|44156.4|3
1636952980000|2021-11-15 05:09:40|44176.7|44156.7|44176.7|44156.7|44176.7|44156.7|44176.7|44156.7|0
1636952990000|2021-11-15 05:09:50|44176.4|44156.4|44176|44156|44176.4|44156.4|44176|44156|6
1636953010000|2021-11-15 05:10:10|44173.5|44153.5|44171.4|44151.4|44173.5|44153.5|44171.4|44151.4|11
1636953020000|2021-11-15 05:10:20|44168.9|44148.9|44168.9|44148.9|44168.9|44148.9|44168.9|44148.9|0
1636953030000|2021-11-15 05:10:30|44168.5|44148.5|44168.9|44148.9|44168.9|44148.9|44168.5|44148.5|1
1636953060000|2021-11-15 05:11:00|||||||||1
1636953100000|2021-11-15 05:11:40|44168.5|44148.5|44168.9|44148.9|44168.9|44148.9|44168.5|44148.5|1
1636953120000|2021-11-15 05:12:00|44171.4|44151.4|44168.9|44148.9|44171.4|44151.4|44168.9|44148.9|1
1636953150000|2021-11-15 05:12:30|44171.4|44151.4|44168.9|44148.9|44171.4|44151.4|44168.9|44148.9|0
1636953160000|2021-11-15 05:12:40|44182.1|44162.1|44186.4|44166.4|44186.4|44166.4|44182.1|44162.1|14
1636953170000|2021-11-15 05:12:50|44186|44166|44186|44166|44186|44166|44186|44166|0
1636953180000|2021-11-15 05:13:00|||||||||2
1636953190000|2021-11-15 05:13:10|44183.5|44163.5|44183.5|44163.5|44183.5|44163.5|44183.5|44163.5|2
1636953200000|2021-11-15 05:13:20|||||||||5
1636953210000|2021-11-15 05:13:30|44186|44166|44186|44166|44186|44166|44186|44166|1
1636953220000|2021-11-15 05:13:40|44186.4|44166.4|44186|44166|44186.4|44166.4|44183.9|44163.9|8
1636953230000|2021-11-15 05:13:50|44186.4|44166.4|44186.4|44166.4|44186.4|44166.4|44186.4|44166.4|0
1636953240000|2021-11-15 05:14:00|44186|44166|44183.9|44163.9|44186|44166|44183.9|44163.9|1
1636953250000|2021-11-15 05:14:10|44186|44166|44186|44166|44186|44166|44186|44166|5
1636953260000|2021-11-15 05:14:20|44183.9|44163.9|44183.9|44163.9|44183.9|44163.9|44183.9|44163.9|0
1636953270000|2021-11-15 05:14:30|||||||||2
1636953290000|2021-11-15 05:14:50|44186|44166|44186|44166|44186|44166|44186|44166|0
1636953300000|2021-11-15 05:15:00|44186.4|44166.4|44186.4|44166.4|44186.4|44166.4|44186.4|44166.4|0
1636953310000|2021-11-15 05:15:10|44190.6|44170.6|44191|44171|44191|44171|44190.6|44170.6|9
1636953320000|2021-11-15 05:15:20|44193.1|44173.1|44191.4|44171.4|44195.2|44175.2|44191.4|44171.4|0
1636953340000|2021-11-15 05:15:40|44191|44171|44191|44171|44191|44171|44191|44171|2
1636953390000|2021-11-15 05:16:30|44185.6|44165.6|44185.6|44165.6|44185.6|44165.6|44185.6|44165.6|1
1636953410000|2021-11-15 05:16:50|44183.5|44163.5|44183.5|44163.5|44183.5|44163.5|44183.5|44163.5|0
1636953420000|2021-11-15 05:17:00|44181.4|44161.4|44178.9|44158.9|44181.4|44161.4|44178.9|44158.9|1
1636953440000|2021-11-15 05:17:20|44179.2|44159.2|44181|44161|44181|44161|44179.2|44159.2|5
1636953450000|2021-11-15 05:17:30|44181.4|44161.4|44181.4|44161.4|44181.4|44161.4|44181.4|44161.4|0
1636953470000|2021-11-15 05:17:50|||||||||1
1636953480000|2021-11-15 05:18:00|44183.5|44163.5|44181.4|44161.4|44183.5|44163.5|44181.4|44161.4|0
1636953510000|2021-11-15 05:18:30|44183.5|44163.5|44181|44161|44183.5|44163.5|44181|44161|4
1636953520000|2021-11-15 05:18:40|44181.4|44161.4|44181.4|44161.4|44181.4|44161.4|44181.4|44161.4|0
1636953540000|2021-11-15 05:19:00|44181.7|44161.7|44181.4|44161.4|44181.7|44161.7|44178.9|44158.9|3
1636953550000|2021-11-15 05:19:10|44181.7|44161.7|44181.7|44161.7|44181.7|44161.7|44181.7|44161.7|0
1636953610000|2021-11-15 05:20:10|44181.4|44161.4|44181|44161|44181.7|44161.7|44181|44161|3
1636953620000|2021-11-15 05:20:20|44181.4|44161.4|44178.9|44158.9|44181.4|44161.4|44178.9|44158.9|0
1636953630000|2021-11-15 05:20:30|44176.7|44156.7|44176.7|44156.7|44176.7|44156.7|44176.7|44156.7|1
1636953640000|2021-11-15 05:20:40|44178.9|44158.9|44178.9|44158.9|44178.9|44158.9|44178.9|44158.9|1
1636953660000|2021-11-15 05:21:00|||||||||2
1636953670000|2021-11-15 05:21:10|44181.4|44161.4|44181.4|44161.4|44181.4|44161.4|44181.4|44161.4|3
1636953680000|2021-11-15 05:21:20|44181.7|44161.7|44183.5|44163.5|44183.5|44163.5|44181.7|44161.7|4
1636953690000|2021-11-15 05:21:30|44181.4|44161.4|44181.4|44161.4|44183.9|44163.9|44181.4|44161.4|1
1636953710000|2021-11-15 05:21:50|44181.7|44161.7|44181.7|44161.7|44181.7|44161.7|44181.7|44161.7|1
1636953720000|2021-11-15 05:22:00|44183.9|44163.9|44183.9|44163.9|44183.9|44163.9|44183.9|44163.9|0
1636953740000|2021-11-15 05:22:20|44181.4|44161.4|44181.4|44161.4|44181.4|44161.4|44181.4|44161.4|3
1636953750000|2021-11-15 05:22:30|44178.9|44158.9|44181.4|44161.4|44181.4|44161.4|44178.9|44158.9|2
1636953770000|2021-11-15 05:22:50|44178.9|44158.9|44178.9|44158.9|44178.9|44158.9|44178.9|44158.9|2
1636953780000|2021-11-15 05:23:00|44176.7|44156.7|44176.7|44156.7|44176.7|44156.7|44176.7|44156.7|0
1636953790000|2021-11-15 05:23:10|44176.4|44156.4|44171.4|44151.4|44176.4|44156.4|44171.4|44151.4|3
1636953810000|2021-11-15 05:23:30|44166.7|44146.7|44166.7|44146.7|44166.7|44146.7|44166.4|44146.4|3
1636953880000|2021-11-15 05:24:40|44168.9|44148.9|44166.4|44146.4|44168.9|44148.9|44166.4|44146.4|0
1636953890000|2021-11-15 05:24:50|44166.7|44146.7|44166.7|44146.7|44167.1|44147.1|44166.7|44146.7|4
1636953900000|2021-11-15 05:25:00|44166.4|44146.4|44166.7|44146.7|44166.7|44146.7|44166.4|44146.4|1
1636953910000|2021-11-15 05:25:10|||||||||3
1636953920000|2021-11-15 05:25:20|44167.1|44147.1|44171.4|44151.4|44171.4|44151.4|44167.1|44147.1|1
1636953950000|2021-11-15 05:25:50|||||||||2
1636953960000|2021-11-15 05:26:00|44176|44156|44176|44156|44176|44156|44176|44156|0
1636953970000|2021-11-15 05:26:10|44176.4|44156.4|44176.4|44156.4|44176.4|44156.4|44176.4|44156.4|1
1636954000000|2021-11-15 05:26:40|||||||||4
1636954010000|2021-11-15 05:26:50|44176|44156|44176|44156|44176|44156|44176|44156|1
1636954070000|2021-11-15 05:27:50|44171.4|44151.4|44171.4|44151.4|44171.4|44151.4|44171.4|44151.4|4
1636954090000|2021-11-15 05:28:10|44173.5|44153.5|44176|44156|44176|44156|44173.5|44153.5|3
1636954100000|2021-11-15 05:28:20|44176.4|44156.4|44181.4|44161.4|44181.4|44161.4|44176.4|44156.4|3
1636954110000|2021-11-15 05:28:30|44185.6|44165.6|44191|44171|44191|44171|44185.6|44165.6|6
1636954130000|2021-11-15 05:28:50|44193.1|44173.1|44196|44176|44196|44176|44193.1|44173.1|1
1636954140000|2021-11-15 05:29:00|44196.4|44176.4|44196|44176|44196.7|44176.7|44196|44176|7
1636954150000|2021-11-15 05:29:10|44193.9|44173.9|44191.7|44171.7|44193.9|44173.9|44191.7|44171.7|1
1636954160000|2021-11-15 05:29:20|44189.2|44169.2|44187.1|44167.1|44189.2|44169.2|44187.1|44167.1|0
1636954170000|2021-11-15 05:29:30|44186.7|44166.7|44188.9|44168.9|44188.9|44168.9|44186.7|44166.7|1
1636954200000|2021-11-15 05:30:00|44191|44171|44171.4|44151.4|44193.5|44173.5|44171.4|44151.4|20
1636954210000|2021-11-15 05:30:10|44169.2|44149.2|44161|44141|44186|44166|44161|44141|39
1636954220000|2021-11-15 05:30:20|44161.4|44141.4|44161.7|44141.7|44161.7|44141.7|44158.9|44138.9|4
1636954230000|2021-11-15 05:30:30|44163.9|44143.9|44164.6|44144.6|44171.7|44151.7|44163.9|44143.9|3
1636954240000|2021-11-15 05:30:40|44166.7|44146.7|44178.9|44158.9|44178.9|44158.9|44166.7|44146.7|31
1636954250000|2021-11-15 05:30:50|44181.4|44161.4|44191|44171|44191|44171|44181.4|44161.4|10
1636954260000|2021-11-15 05:31:00|44188.5|44168.5|44181.7|44161.7|44196.7|44176.7|44181.7|44161.7|24
1636954270000|2021-11-15 05:31:10|44177.1|44157.1|44161.7|44141.7|44179.6|44159.6|44161.7|44141.7|6
1636954280000|2021-11-15 05:31:20|44161|44141|44156.7|44136.7|44161|44141|44156.4|44136.4|2
1636954290000|2021-11-15 05:31:30|44157.1|44137.1|44181.4|44161.4|44181.4|44161.4|44157.1|44137.1|3
1636954300000|2021-11-15 05:31:40|44183.9|44163.9|44178.9|44158.9|44183.9|44163.9|44178.9|44158.9|2
1636954310000|2021-11-15 05:31:50|44181.4|44161.4|44193.5|44173.5|44193.5|44173.5|44181.4|44161.4|4
1636954320000|2021-11-15 05:32:00|44196|44176|44186.4|44166.4|44196.7|44176.7|44186.4|44166.4|12
1636954330000|2021-11-15 05:32:10|44181.4|44161.4|44166.7|44146.7|44181.4|44161.4|44166.7|44146.7|15
1636954340000|2021-11-15 05:32:20|44166.4|44146.4|44163.9|44143.9|44166.4|44146.4|44163.9|44143.9|6
1636954350000|2021-11-15 05:32:30|44161.4|44141.4|44161.4|44141.4|44161.4|44141.4|44156.4|44136.4|8
1636954360000|2021-11-15 05:32:40|44163.5|44143.5|44164.2|44144.2|44164.2|44144.2|44163.5|44143.5|2
1636954370000|2021-11-15 05:32:50|44163.9|44143.9|44163.9|44143.9|44163.9|44143.9|44163.9|44143.9|0
1636954380000|2021-11-15 05:33:00|44161.7|44141.7|44156.4|44136.4|44161.7|44141.7|44156.4|44136.4|4
1636954390000|2021-11-15 05:33:10|44156|44136|44156|44136|44156|44136|44156|44136|0
1636954400000|2021-11-15 05:33:20|44156.4|44136.4|44161.7|44141.7|44161.7|44141.7|44154.2|44134.2|3
1636954410000|2021-11-15 05:33:30|44161.4|44141.4|44161.4|44141.4|44161.7|44141.7|44161.4|44141.4|1
1636954420000|2021-11-15 05:33:40|44159.2|44139.2|44156.4|44136.4|44159.2|44139.2|44156.4|44136.4|1
1636954430000|2021-11-15 05:33:50|44154.2|44134.2|44151.4|44131.4|44156.4|44136.4|44151.4|44131.4|3
1636954440000|2021-11-15 05:34:00|44153.9|44133.9|44153.9|44133.9|44158.9|44138.9|44151.4|44131.4|12
1636954450000|2021-11-15 05:34:10|44156|44136|44156.4|44136.4|44156.7|44136.7|44153.9|44133.9|3
1636954460000|2021-11-15 05:34:20|44154.2|44134.2|44159.2|44139.2|44159.2|44139.2|44153.9|44133.9|1
1636954470000|2021-11-15 05:34:30|44156.7|44136.7|44159.2|44139.2|44159.2|44139.2|44156.7|44136.7|4
1636954480000|2021-11-15 05:34:40|44161.7|44141.7|44161.4|44141.4|44166.4|44146.4|44161.4|44141.4|3
1636954490000|2021-11-15 05:34:50|44159.2|44139.2|44126.7|44106.7|44159.2|44139.2|44121.7|44101.7|36
1636954500000|2021-11-15 05:35:00|44123.9|44103.9|44128.9|44108.9|44141.4|44121.4|44123.9|44103.9|21
1636954510000|2021-11-15 05:35:10|44126.7|44106.7|44122.1|44102.1|44126.7|44106.7|44122.1|44102.1|6
1636954520000|2021-11-15 05:35:20|44124.2|44104.2|44121.7|44101.7|44126.4|44106.4|44121.4|44101.4|6
1636954530000|2021-11-15 05:35:30|44123.9|44103.9|44124.2|44104.2|44126.7|44106.7|44121.7|44101.7|1
1636954540000|2021-11-15 05:35:40|44121.7|44101.7|44123.9|44103.9|44126.4|44106.4|44121.7|44101.7|3
1636954550000|2021-11-15 05:35:50|44126.7|44106.7|44126.4|44106.4|44133.1|44113.1|44126.4|44106.4|4
1636954560000|2021-11-15 05:36:00|44126|44106|44121.4|44101.4|44126|44106|44121|44101|7
1636954570000|2021-11-15 05:36:10|44121|44101|44121.4|44101.4|44121.4|44101.4|44116.4|44096.4|13
1636954580000|2021-11-15 05:36:20|44121|44101|44118.9|44098.9|44121|44101|44116.4|44096.4|0
1636954590000|2021-11-15 05:36:30|44118.5|44098.5|44116.4|44096.4|44118.9|44098.9|44113.9|44093.9|0
1636954600000|2021-11-15 05:36:40|44113.9|44093.9|44118.9|44098.9|44118.9|44098.9|44113.9|44093.9|6
1636954610000|2021-11-15 05:36:50|44119.2|44099.2|44118.9|44098.9|44124.2|44104.2|44118.9|44098.9|2
1636954620000|2021-11-15 05:37:00|44121.4|44101.4|44121.4|44101.4|44121.4|44101.4|44121.4|44101.4|3
1636954630000|2021-11-15 05:37:10|44121|44101|44116.4|44096.4|44121|44101|44114.2|44094.2|9
1636954640000|2021-11-15 05:37:20|44114.2|44094.2|44116.4|44096.4|44116.4|44096.4|44113.9|44093.9|4
1636954650000|2021-11-15 05:37:30|44113.9|44093.9|44116.4|44096.4|44116.4|44096.4|44111.4|44091.4|3
1636954660000|2021-11-15 05:37:40|44114.2|44094.2|44112.1|44092.1|44118.5|44098.5|44112.1|44092.1|3
1636954670000|2021-11-15 05:37:50|44110|44090|44112.1|44092.1|44112.1|44092.1|44110|44090|0
1636954680000|2021-11-15 05:38:00|44114.2|44094.2|44123.9|44103.9|44123.9|44103.9|44114.2|44094.2|9
1636954690000|2021-11-15 05:38:10|44126|44106|44126.4|44106.4|44128.5|44108.5|44126|44106|5
1636954700000|2021-11-15 05:38:20|44128.5|44108.5|44106.7|44086.7|44128.9|44108.9|44106.7|44086.7|4
1636954710000|2021-11-15 05:38:30|44106|44086|44103.9|44083.9|44106.7|44086.7|44103.9|44083.9|19
1636954720000|2021-11-15 05:38:40|44106|44086|44108.9|44088.9|44108.9|44088.9|44106|44086|5
1636954730000|2021-11-15 05:38:50|44111|44091|44113.9|44093.9|44113.9|44093.9|44111|44091|4
1636954740000|2021-11-15 05:39:00|44118.5|44098.5|44126.4|44106.4|44126.4|44106.4|44118.5|44098.5|4
1636954750000|2021-11-15 05:39:10|44123.9|44103.9|44128.9|44108.9|44128.9|44108.9|44123.9|44103.9|7
1636954760000|2021-11-15 05:39:20|44128.5|44108.5|44126.4|44106.4|44128.5|44108.5|44126.4|44106.4|1
1636954770000|2021-11-15 05:39:30|||||||||4
1636954780000|2021-11-15 05:39:40|44128.9|44108.9|44126.4|44106.4|44128.9|44108.9|44126.4|44106.4|0
1636954790000|2021-11-15 05:39:50|44126.7|44106.7|44133.5|44113.5|44133.5|44113.5|44126.7|44106.7|7
1636954800000|2021-11-15 05:40:00|44133.9|44113.9|44143.9|44123.9|44146|44126|44133.9|44113.9|8
1636954810000|2021-11-15 05:40:10|44141|44121|44151.4|44131.4|44151.4|44131.4|44141|44121|6
1636954820000|2021-11-15 05:40:20|44151.7|44131.7|44159.2|44139.2|44159.2|44139.2|44151.7|44131.7|10
1636954830000|2021-11-15 05:40:30|44159.6|44139.6|44161.7|44141.7|44162.5|44142.5|44159.6|44139.6|5
1636954840000|2021-11-15 05:40:40|44163.9|44143.9|44153.9|44133.9|44163.9|44143.9|44153.9|44133.9|6
1636954850000|2021-11-15 05:40:50|44160|44140|44171.4|44151.4|44171.4|44151.4|44159.6|44139.6|10
1636954860000|2021-11-15 05:41:00|44173.9|44153.9|44176.4|44156.4|44183.9|44163.9|44173.9|44153.9|8
1636954870000|2021-11-15 05:41:10|44178.9|44158.9|44171.4|44151.4|44178.9|44158.9|44171.4|44151.4|4
1636954880000|2021-11-15 05:41:20|44163.9|44143.9|44174.6|44154.6|44174.6|44154.6|44161.7|44141.7|6
1636954890000|2021-11-15 05:41:30|44174.2|44154.2|44164.2|44144.2|44174.2|44154.2|44164.2|44144.2|0
1636954900000|2021-11-15 05:41:40|44168.9|44148.9|44173.9|44153.9|44173.9|44153.9|44168.5|44148.5|4
1636954910000|2021-11-15 05:41:50|44171.4|44151.4|44179.2|44159.2|44179.2|44159.2|44171.4|44151.4|7
1636954920000|2021-11-15 05:42:00|44177.1|44157.1|44176.4|44156.4|44177.1|44157.1|44176.4|44156.4|2
1636954930000|2021-11-15 05:42:10|44173.9|44153.9|44166.7|44146.7|44173.9|44153.9|44166.7|44146.7|1
1636954940000|2021-11-15 05:42:20|44166.4|44146.4|44166.4|44146.4|44168.9|44148.9|44164.2|44144.2|2
1636954950000|2021-11-15 05:42:30|44166.7|44146.7|44166.7|44146.7|44166.7|44146.7|44166.7|44146.7|0
1636954960000|2021-11-15 05:42:40|44168.5|44148.5|44168.9|44148.9|44168.9|44148.9|44163.9|44143.9|1
1636954970000|2021-11-15 05:42:50|44166.4|44146.4|44163.9|44143.9|44166.4|44146.4|44163.9|44143.9|0
1636954980000|2021-11-15 05:43:00|44166.4|44146.4|44166.4|44146.4|44168.9|44148.9|44163.9|44143.9|5
1636954990000|2021-11-15 05:43:10|44166|44146|44158.9|44138.9|44166|44146|44158.9|44138.9|5
1636955000000|2021-11-15 05:43:20|44156.4|44136.4|44156.4|44136.4|44156.4|44136.4|44156.4|44136.4|1
1636955010000|2021-11-15 05:43:30|44159.2|44139.2|44161.4|44141.4|44163.9|44143.9|44159.2|44139.2|4
1636955020000|2021-11-15 05:43:40|44161.7|44141.7|44166.4|44146.4|44166.7|44146.7|44161.7|44141.7|5
1636955030000|2021-11-15 05:43:50|44164.2|44144.2|44166.7|44146.7|44169.2|44149.2|44164.2|44144.2|7
1636955040000|2021-11-15 05:44:00|44166.4|44146.4|44148.9|44128.9|44166.7|44146.7|44148.9|44128.9|4
1636955050000|2021-11-15 05:44:10|44151.4|44131.4|44148.9|44128.9|44153.9|44133.9|44148.9|44128.9|0
1636955060000|2021-11-15 05:44:20|44149.2|44129.2|44153.9|44133.9|44153.9|44133.9|44149.2|44129.2|1
1636955070000|2021-11-15 05:44:30|44154.2|44134.2|44159.2|44139.2|44159.2|44139.2|44153.9|44133.9|2
1636955080000|2021-11-15 05:44:40|44161.4|44141.4|44166.4|44146.4|44166.4|44146.4|44161.4|44141.4|9
1636955090000|2021-11-15 05:44:50|44171.7|44151.7|44171.7|44151.7|44172.1|44152.1|44171.7|44151.7|5
1636955100000|2021-11-15 05:45:00|44173.9|44153.9|44176.7|44156.7|44176.7|44156.7|44173.9|44153.9|2
1636955110000|2021-11-15 05:45:10|44177.1|44157.1|44181.4|44161.4|44181.4|44161.4|44177.1|44157.1|3
1636955120000|2021-11-15 05:45:20|44181.7|44161.7|44181.4|44161.4|44183.9|44163.9|44181.4|44161.4|4
1636955130000|2021-11-15 05:45:30|44177.1|44157.1|44168.9|44148.9|44177.1|44157.1|44168.9|44148.9|8
1636955140000|2021-11-15 05:45:40|44171.4|44151.4|44168.9|44148.9|44173.9|44153.9|44168.9|44148.9|0
1636955150000|2021-11-15 05:45:50|44168.5|44148.5|44158.9|44138.9|44168.9|44148.9|44158.9|44138.9|2
1636955160000|2021-11-15 05:46:00|44161.4|44141.4|44158.9|44138.9|44161.4|44141.4|44158.9|44138.9|0
1636955170000|2021-11-15 05:46:10|44156.7|44136.7|44156.4|44136.4|44161.4|44141.4|44156.4|44136.4|4
1636955180000|2021-11-15 05:46:20|44158.9|44138.9|44158.9|44138.9|44158.9|44138.9|44158.9|44138.9|3
1636955190000|2021-11-15 05:46:30|44161|44141|44166.4|44146.4|44166.4|44146.4|44161|44141|4
1636955200000|2021-11-15 05:46:40|44163.9|44143.9|44171.4|44151.4|44171.7|44151.7|44161.4|44141.4|8
1636955210000|2021-11-15 05:46:50|44171.7|44151.7|44168.9|44148.9|44173.9|44153.9|44168.9|44148.9|2
1636955220000|2021-11-15 05:47:00|44171.4|44151.4|44168.9|44148.9|44173.9|44153.9|44168.9|44148.9|2
1636955230000|2021-11-15 05:47:10|44169.2|44149.2|44169.2|44149.2|44173.9|44153.9|44169.2|44149.2|3
1636955240000|2021-11-15 05:47:20|44171.4|44151.4|44168.9|44148.9|44171.4|44151.4|44168.5|44148.5|2
1636955250000|2021-11-15 05:47:30|44166.4|44146.4|44171|44151|44171|44151|44166.4|44146.4|2
1636955260000|2021-11-15 05:47:40|44168.9|44148.9|44171.4|44151.4|44171.4|44151.4|44168.9|44148.9|0
1636955270000|2021-11-15 05:47:50|44173.9|44153.9|44178.9|44158.9|44178.9|44158.9|44173.9|44153.9|0
1636955290000|2021-11-15 05:48:10|44181.4|44161.4|44183.9|44163.9|44183.9|44163.9|44181.4|44161.4|0
1636955300000|2021-11-15 05:48:20|44187.1|44167.1|44196.4|44176.4|44196.4|44176.4|44187.1|44167.1|5
1636955310000|2021-11-15 05:48:30|44196.7|44176.7|44223.5|44203.5|44234.2|44214.2|44196.7|44176.7|23
1636955320000|2021-11-15 05:48:40|44221.4|44201.4|44216|44196|44223.9|44203.9|44216|44196|10
1636955330000|2021-11-15 05:48:50|44216.4|44196.4|44216.4|44196.4|44218.9|44198.9|44216.4|44196.4|4
1636955340000|2021-11-15 05:49:00|44218.9|44198.9|44221.4|44201.4|44221.4|44201.4|44218.9|44198.9|4
1636955350000|2021-11-15 05:49:10|44223.9|44203.9|44231|44211|44231.4|44211.4|44223.9|44203.9|12
1636955360000|2021-11-15 05:49:20|44228.9|44208.9|44231|44211|44231|44211|44223.9|44203.9|7
1636955370000|2021-11-15 05:49:30|44231.4|44211.4|44238.9|44218.9|44246.4|44226.4|44231.4|44211.4|13
1636955380000|2021-11-15 05:49:40|44241.4|44221.4|44233.9|44213.9|44241.4|44221.4|44233.9|44213.9|3
1636955390000|2021-11-15 05:49:50|44234.2|44214.2|44231.4|44211.4|44234.2|44214.2|44231.4|44211.4|6
1636955400000|2021-11-15 05:50:00|44228.9|44208.9|44231.4|44211.4|44231.4|44211.4|44226.4|44206.4|11
1636955410000|2021-11-15 05:50:10|44231|44211|44233.9|44213.9|44233.9|44213.9|44228.9|44208.9|1
1636955420000|2021-11-15 05:50:20|44236.4|44216.4|44236.4|44216.4|44236.4|44216.4|44236.4|44216.4|3
1636955430000|2021-11-15 05:50:30|44238.9|44218.9|44233.9|44213.9|44238.9|44218.9|44233.9|44213.9|2
1636955440000|2021-11-15 05:50:40|44231.4|44211.4|44231|44211|44231.4|44211.4|44231|44211|4
1636955450000|2021-11-15 05:50:50|44231.4|44211.4|44223.9|44203.9|44231.4|44211.4|44223.9|44203.9|3
1636955460000|2021-11-15 05:51:00|44224.2|44204.2|44223.9|44203.9|44228.9|44208.9|44223.9|44203.9|2
1636955470000|2021-11-15 05:51:10|44224.2|44204.2|44228.9|44208.9|44228.9|44208.9|44224.2|44204.2|2
1636955480000|2021-11-15 05:51:20|44228.5|44208.5|44226.4|44206.4|44228.5|44208.5|44226.4|44206.4|0
1636955490000|2021-11-15 05:51:30|44226|44206|44223.9|44203.9|44226|44206|44223.9|44203.9|0
1636955500000|2021-11-15 05:51:40|44224.2|44204.2|44236.4|44216.4|44236.4|44216.4|44224.2|44204.2|6
1636955510000|2021-11-15 05:51:50|44238.9|44218.9|44233.9|44213.9|44238.9|44218.9|44233.9|44213.9|5
1636955520000|2021-11-15 05:52:00|44228.9|44208.9|44223.9|44203.9|44228.9|44208.9|44223.9|44203.9|1
1636955530000|2021-11-15 05:52:10|44221.4|44201.4|44216|44196|44221.4|44201.4|44216|44196|2
1636955540000|2021-11-15 05:52:20|44216.4|44196.4|44219.2|44199.2|44221.4|44201.4|44213.9|44193.9|7
1636955550000|2021-11-15 05:52:30|44221.4|44201.4|44218.9|44198.9|44221.4|44201.4|44218.9|44198.9|2
1636955560000|2021-11-15 05:52:40|44216|44196|44216.7|44196.7|44216.7|44196.7|44216|44196|1
1636955570000|2021-11-15 05:52:50|44218.9|44198.9|44221|44201|44221|44201|44218.9|44198.9|2
1636955580000|2021-11-15 05:53:00|44221.4|44201.4|44229.2|44209.2|44229.2|44209.2|44221.4|44201.4|2
1636955590000|2021-11-15 05:53:10|44231.7|44211.7|44231.4|44211.4|44231.7|44211.7|44231.4|44211.4|1
1636955600000|2021-11-15 05:53:20|44228.9|44208.9|44231.4|44211.4|44233.9|44213.9|44228.9|44208.9|3
1636955620000|2021-11-15 05:53:40|44233.5|44213.5|44233.9|44213.9|44238.9|44218.9|44231.4|44211.4|5
1636955630000|2021-11-15 05:53:50|44236.4|44216.4|44233.9|44213.9|44236.4|44216.4|44233.9|44213.9|1
1636955640000|2021-11-15 05:54:00|44231.4|44211.4|44231.4|44211.4|44233.9|44213.9|44231.4|44211.4|2
1636955650000|2021-11-15 05:54:10|44231|44211|44228.5|44208.5|44231|44211|44228.5|44208.5|2
1636955660000|2021-11-15 05:54:20|44226.4|44206.4|44226.7|44206.7|44226.7|44206.7|44223.9|44203.9|1
1636955670000|2021-11-15 05:54:30|44226.4|44206.4|44226.4|44206.4|44226.4|44206.4|44226.4|44206.4|1
1636955680000|2021-11-15 05:54:40|44223.9|44203.9|44226.4|44206.4|44226.7|44206.7|44223.9|44203.9|0
1636955690000|2021-11-15 05:54:50|44228.9|44208.9|44231.4|44211.4|44231.4|44211.4|44226.4|44206.4|3
1636955700000|2021-11-15 05:55:00|44226.4|44206.4|44218.9|44198.9|44231.4|44211.4|44218.9|44198.9|12
1636955710000|2021-11-15 05:55:10|44223.9|44203.9|44216.4|44196.4|44223.9|44203.9|44216.4|44196.4|2
1636955720000|2021-11-15 05:55:20|44216.7|44196.7|44218.9|44198.9|44221.4|44201.4|44216.4|44196.4|3
1636955730000|2021-11-15 05:55:30|44219.2|44199.2|44223.9|44203.9|44223.9|44203.9|44218.9|44198.9|0
1636955750000|2021-11-15 05:55:50|44228.9|44208.9|44236|44216|44236|44216|44228.9|44208.9|3
1636955760000|2021-11-15 05:56:00|44233.9|44213.9|44253.9|44233.9|44253.9|44233.9|44233.9|44213.9|6
1636955770000|2021-11-15 05:56:10|44253.5|44233.5|44251.4|44231.4|44253.5|44233.5|44251.4|44231.4|1
1636955780000|2021-11-15 05:56:20|44251|44231|44251.4|44231.4|44251.4|44231.4|44251|44231|2
1636955790000|2021-11-15 05:56:30|44250.6|44230.6|44246.4|44226.4|44250.6|44230.6|44246.4|44226.4|0
1636955800000|2021-11-15 05:56:40|44248.5|44228.5|44248.9|44228.9|44248.9|44228.9|44246.4|44226.4|0
1636955810000|2021-11-15 05:56:50|44251.4|44231.4|44248.9|44228.9|44251.4|44231.4|44248.9|44228.9|4
1636955820000|2021-11-15 05:57:00|44248.5|44228.5|44248.9|44228.9|44248.9|44228.9|44248.5|44228.5|1
1636955830000|2021-11-15 05:57:10|44243.9|44223.9|44241|44221|44248.9|44228.9|44241|44221|1
1636955840000|2021-11-15 05:57:20|44240.6|44220.6|44241|44221|44243.1|44223.1|44240.6|44220.6|4
1636955850000|2021-11-15 05:57:30|44238.9|44218.9|44238.5|44218.5|44238.9|44218.9|44236.4|44216.4|7
1636955860000|2021-11-15 05:57:40|44238.9|44218.9|44243.9|44223.9|44243.9|44223.9|44238.9|44218.9|1
1636955870000|2021-11-15 05:57:50|44246|44226|44251|44231|44251|44231|44246|44226|3
1636955880000|2021-11-15 05:58:00|44248.5|44228.5|44246.4|44226.4|44248.5|44228.5|44246.4|44226.4|3
1636955890000|2021-11-15 05:58:10|44248.5|44228.5|44251.4|44231.4|44251.4|44231.4|44246.4|44226.4|2
1636955900000|2021-11-15 05:58:20|||||||||11
1636955910000|2021-11-15 05:58:30|44248.9|44228.9|44243.9|44223.9|44248.9|44228.9|44243.9|44223.9|3
1636955920000|2021-11-15 05:58:40|44241|44221|44243.9|44223.9|44243.9|44223.9|44241|44221|1
1636955930000|2021-11-15 05:58:50|44246.4|44226.4|44243.9|44223.9|44246.4|44226.4|44243.9|44223.9|1
1636955940000|2021-11-15 05:59:00|||||||||4
1636955950000|2021-11-15 05:59:10|44241.4|44221.4|44243.9|44223.9|44246.7|44226.7|44241.4|44221.4|3
1636955960000|2021-11-15 05:59:20|44246|44226|44243.9|44223.9|44248.9|44228.9|44241.4|44221.4|1
1636955980000|2021-11-15 05:59:40|44241.4|44221.4|44241.4|44221.4|44241.4|44221.4|44241.4|44221.4|0
1636955990000|2021-11-15 05:59:50|44238.9|44218.9|44236.4|44216.4|44238.9|44218.9|44236.4|44216.4|0
1636956000000|2021-11-15 06:00:00|44233.9|44213.9|44236.4|44216.4|44236.4|44216.4|44231|44211|9
1636956010000|2021-11-15 06:00:10|44238.9|44218.9|44246|44226|44246|44226|44238.9|44218.9|5
1636956020000|2021-11-15 06:00:20|44248.5|44228.5|44245.6|44225.6|44251|44231|44245.6|44225.6|4
1636956030000|2021-11-15 06:00:30|44246|44226|44248.5|44228.5|44248.5|44228.5|44246|44226|6
1636956040000|2021-11-15 06:00:40|44251|44231|44248.9|44228.9|44251.4|44231.4|44248.9|44228.9|6
1636956050000|2021-11-15 06:00:50|44246.4|44226.4|44243.9|44223.9|44246.4|44226.4|44243.9|44223.9|4
1636956060000|2021-11-15 06:01:00|44243.1|44223.1|44231.7|44211.7|44243.1|44223.1|44231.7|44211.7|5
1636956070000|2021-11-15 06:01:10|44233.9|44213.9|44233.9|44213.9|44233.9|44213.9|44233.9|44213.9|1
1636956080000|2021-11-15 06:01:20|44243.9|44223.9|44246.7|44226.7|44246.7|44226.7|44243.9|44223.9|3
1636956090000|2021-11-15 06:01:30|44249.2|44229.2|44253.9|44233.9|44256.7|44236.7|44249.2|44229.2|5
1636956100000|2021-11-15 06:01:40|44251.4|44231.4|44241.4|44221.4|44251.4|44231.4|44241.4|44221.4|5
1636956110000|2021-11-15 06:01:50|44241|44221|44243.9|44223.9|44243.9|44223.9|44241|44221|5
1636956120000|2021-11-15 06:02:00|44246.4|44226.4|44246.4|44226.4|44246.4|44226.4|44243.9|44223.9|3
1636956130000|2021-11-15 06:02:10|44246.7|44226.7|44245.2|44225.2|44253.9|44233.9|44245.2|44225.2|15
1636956140000|2021-11-15 06:02:20|44246|44226|44243.1|44223.1|44246|44226|44243.1|44223.1|0
1636956150000|2021-11-15 06:02:30|44246|44226|44246|44226|44246|44226|44246|44226|0
1636956160000|2021-11-15 06:02:40|44243.9|44223.9|44241.7|44221.7|44243.9|44223.9|44241.7|44221.7|0
1636956170000|2021-11-15 06:02:50|44239.2|44219.2|44236.7|44216.7|44239.2|44219.2|44236.7|44216.7|0
1636956180000|2021-11-15 06:03:00|44233.9|44213.9|44226.7|44206.7|44233.9|44213.9|44226.7|44206.7|5
1636956190000|2021-11-15 06:03:10|44228.9|44208.9|44231.7|44211.7|44231.7|44211.7|44226.4|44206.4|1
1636956200000|2021-11-15 06:03:20|44233.9|44213.9|44241.7|44221.7|44241.7|44221.7|44233.9|44213.9|2
1636956210000|2021-11-15 06:03:30|44239.2|44219.2|44239.2|44219.2|44241.7|44221.7|44239.2|44219.2|1
1636956220000|2021-11-15 06:03:40|44239.6|44219.6|44236.7|44216.7|44239.6|44219.6|44236.7|44216.7|6
1636956230000|2021-11-15 06:03:50|44234.2|44214.2|44226.7|44206.7|44234.2|44214.2|44226.7|44206.7|8
1636956240000|2021-11-15 06:04:00|44228.9|44208.9|44237.1|44217.1|44237.1|44217.1|44228.9|44208.9|4
1636956250000|2021-11-15 06:04:10|44234.6|44214.6|44237.5|44217.5|44237.5|44217.5|44234.6|44214.6|1
1636956260000|2021-11-15 06:04:20|44240|44220|44246.4|44226.4|44246.4|44226.4|44237.5|44217.5|2
1636956270000|2021-11-15 06:04:30|||||||||1
1636956280000|2021-11-15 06:04:40|44243.9|44223.9|44246.4|44226.4|44246.4|44226.4|44243.9|44223.9|3
1636956290000|2021-11-15 06:04:50|44248.9|44228.9|44246.7|44226.7|44248.9|44228.9|44246.7|44226.7|0
1636956300000|2021-11-15 06:05:00|44248.9|44228.9|44243.9|44223.9|44248.9|44228.9|44243.9|44223.9|1
1636956310000|2021-11-15 06:05:10|44241.4|44221.4|44247.1|44227.1|44247.1|44227.1|44241.4|44221.4|1
1636956320000|2021-11-15 06:05:20|44249.2|44229.2|44258.9|44238.9|44261.4|44241.4|44249.2|44229.2|8
1636956330000|2021-11-15 06:05:30|44261.4|44241.4|44261.4|44241.4|44261.7|44241.7|44258.9|44238.9|2
1636956340000|2021-11-15 06:05:40|44261.7|44241.7|44268.9|44248.9|44271.4|44251.4|44261.7|44241.7|9
1636956350000|2021-11-15 06:05:50|44269.2|44249.2|44296.4|44276.4|44296.4|44276.4|44269.2|44249.2|18
1636956360000|2021-11-15 06:06:00|44293.9|44273.9|44298.9|44278.9|44303.9|44283.9|44293.9|44273.9|8
1636956370000|2021-11-15 06:06:10|44301.4|44281.4|44298.9|44278.9|44301.7|44281.7|44296.4|44276.4|6
1636956380000|2021-11-15 06:06:20|44296.7|44276.7|44288.9|44268.9|44296.7|44276.7|44288.9|44268.9|2
1636956390000|2021-11-15 06:06:30|44289.2|44269.2|44298.9|44278.9|44298.9|44278.9|44289.2|44269.2|4
1636956400000|2021-11-15 06:06:40|44301.4|44281.4|44301.7|44281.7|44301.7|44281.7|44296.7|44276.7|14
1636956410000|2021-11-15 06:06:50|44301.4|44281.4|44296.4|44276.4|44301.4|44281.4|44296.4|44276.4|3
1636956420000|2021-11-15 06:07:00|44298.9|44278.9|44298.9|44278.9|44303.5|44283.5|44296.4|44276.4|7
1636956430000|2021-11-15 06:07:10|44296.4|44276.4|44298.9|44278.9|44301.4|44281.4|44296.4|44276.4|1
1636956440000|2021-11-15 06:07:20|44298.5|44278.5|44296.4|44276.4|44298.9|44278.9|44296|44276|22
1636956450000|2021-11-15 06:07:30|44296.7|44276.7|44296.4|44276.4|44298.9|44278.9|44296.4|44276.4|7
1636956460000|2021-11-15 06:07:40|44296.7|44276.7|44301.4|44281.4|44303.9|44283.9|44296.7|44276.7|5
1636956470000|2021-11-15 06:07:50|44303.9|44283.9|44308.9|44288.9|44311.7|44291.7|44301.4|44281.4|10
1636956480000|2021-11-15 06:08:00|44306.4|44286.4|44306|44286|44308.9|44288.9|44306|44286|2
1636956490000|2021-11-15 06:08:10|44305.6|44285.6|44299.2|44279.2|44305.6|44285.6|44298.9|44278.9|7
1636956500000|2021-11-15 06:08:20|44301.7|44281.7|44298.9|44278.9|44304.2|44284.2|44298.9|44278.9|3
1636956510000|2021-11-15 06:08:30|44296.4|44276.4|44296.4|44276.4|44298.9|44278.9|44296.4|44276.4|5
1636956520000|2021-11-15 06:08:40|44298.9|44278.9|44308.9|44288.9|44308.9|44288.9|44298.9|44278.9|2
1636956530000|2021-11-15 06:08:50|44308.5|44288.5|44306.4|44286.4|44308.5|44288.5|44303.9|44283.9|1
1636956540000|2021-11-15 06:09:00|44306|44286|44298.9|44278.9|44306|44286|44298.9|44278.9|3
1636956550000|2021-11-15 06:09:10|44301|44281|44301.4|44281.4|44301.4|44281.4|44301|44281|2
1636956560000|2021-11-15 06:09:20|44303.5|44283.5|44301.4|44281.4|44306|44286|44301.4|44281.4|3
1636956570000|2021-11-15 06:09:30|44301.7|44281.7|44303.9|44283.9|44306|44286|44301.4|44281.4|9
1636956580000|2021-11-15 06:09:40|44301.7|44281.7|44301|44281|44301.7|44281.7|44301|44281|0
1636956590000|2021-11-15 06:09:50|44301.4|44281.4|44306|44286|44306|44286|44301|44281|6
1636956600000|2021-11-15 06:10:00|44303.5|44283.5|44306|44286|44306.4|44286.4|44303.5|44283.5|3
1636956610000|2021-11-15 06:10:10|44303.9|44283.9|44296|44276|44303.9|44283.9|44296|44276|6
1636956620000|2021-11-15 06:10:20|44296.4|44276.4|44298.9|44278.9|44298.9|44278.9|44296.4|44276.4|2
1636956630000|2021-11-15 06:10:30|44301.4|44281.4|44296.4|44276.4|44301.4|44281.4|44296|44276|5
1636956640000|2021-11-15 06:10:40|44298.9|44278.9|44303.9|44283.9|44303.9|44283.9|44296.4|44276.4|3
1636956650000|2021-11-15 06:10:50|44301.7|44281.7|44296.4|44276.4|44303.9|44283.9|44296.4|44276.4|2
1636956660000|2021-11-15 06:11:00|44296|44276|44293.1|44273.1|44296|44276|44293.1|44273.1|5
1636956670000|2021-11-15 06:11:10|44293.5|44273.5|44296.4|44276.4|44296.7|44276.7|44293.5|44273.5|8
1636956680000|2021-11-15 06:11:20|44298.9|44278.9|44298.9|44278.9|44301.7|44281.7|44298.9|44278.9|1
1636956690000|2021-11-15 06:11:30|44301.4|44281.4|44301.4|44281.4|44301.4|44281.4|44298.9|44278.9|1
1636956700000|2021-11-15 06:11:40|44299.2|44279.2|44293.5|44273.5|44299.2|44279.2|44293.5|44273.5|11
1636956710000|2021-11-15 06:11:50|44293.1|44273.1|44298.9|44278.9|44298.9|44278.9|44291|44271|5
1636956720000|2021-11-15 06:12:00|44296.4|44276.4|44296.4|44276.4|44298.9|44278.9|44296.4|44276.4|0
1636956730000|2021-11-15 06:12:10|44293.9|44273.9|44293.9|44273.9|44293.9|44273.9|44293.9|44273.9|1
1636956740000|2021-11-15 06:12:20|44296|44276|44288.9|44268.9|44296.4|44276.4|44288.9|44268.9|13
1636956750000|2021-11-15 06:12:30|44286.4|44266.4|44276.3|44256.3|44286.4|44266.4|44273.8|44253.8|6
1636956760000|2021-11-15 06:12:40|44273.8|44253.8|44276.3|44256.3|44276.3|44256.3|44273.8|44253.8|4
1636956770000|2021-11-15 06:12:50|44278.8|44258.8|44281.3|44261.3|44281.3|44261.3|44276.7|44256.7|1
1636956780000|2021-11-15 06:13:00|44276.7|44256.7|44276.7|44256.7|44276.7|44256.7|44274.6|44254.6|2
1636956790000|2021-11-15 06:13:10|44276.3|44256.3|44274.2|44254.2|44276.3|44256.3|44274.2|44254.2|0
1636956800000|2021-11-15 06:13:20|44276.3|44256.3|44271.7|44251.7|44276.3|44256.3|44271.7|44251.7|5
1636956820000|2021-11-15 06:13:40|44271.3|44251.3|44273.8|44253.8|44273.8|44253.8|44271.3|44251.3|0
1636956830000|2021-11-15 06:13:50|44274.2|44254.2|44274.2|44254.2|44274.2|44254.2|44274.2|44254.2|1
1636956840000|2021-11-15 06:14:00|44276.7|44256.7|44276.7|44256.7|44276.7|44256.7|44276.7|44256.7|1
1636956860000|2021-11-15 06:14:20|44279.2|44259.2|44276.7|44256.7|44279.2|44259.2|44276.7|44256.7|3
1636956870000|2021-11-15 06:14:30|44277.1|44257.1|44274.2|44254.2|44277.1|44257.1|44274.2|44254.2|0
1636956880000|2021-11-15 06:14:40|44271|44251|44268.8|44248.8|44271.3|44251.3|44268.8|44248.8|5
1636956890000|2021-11-15 06:14:50|44266.3|44246.3|44276.3|44256.3|44276.3|44256.3|44266.3|44246.3|6
1636956900000|2021-11-15 06:15:00|44278.8|44258.8|44266.3|44246.3|44279.2|44259.2|44266.3|44246.3|12
1636956910000|2021-11-15 06:15:10|44264.2|44244.2|44264.2|44244.2|44264.2|44244.2|44264.2|44244.2|0
1636956920000|2021-11-15 06:15:20|44263.8|44243.8|44266.3|44246.3|44266.3|44246.3|44263.5|44243.5|3
1636956930000|2021-11-15 06:15:30|44268.8|44248.8|44268.8|44248.8|44271.3|44251.3|44266.3|44246.3|6
1636956940000|2021-11-15 06:15:40|44271.3|44251.3|44273.8|44253.8|44276|44256|44271.3|44251.3|4
1636956950000|2021-11-15 06:15:50|44276.3|44256.3|44276.3|44256.3|44276.3|44256.3|44276.3|44256.3|0
1636956960000|2021-11-15 06:16:00|44276.7|44256.7|44278.8|44258.8|44281.7|44261.7|44276.7|44256.7|7
1636956970000|2021-11-15 06:16:10|44278.5|44258.5|44271.7|44251.7|44278.8|44258.8|44271.7|44251.7|6
1636956980000|2021-11-15 06:16:20|44271.3|44251.3|44263.5|44243.5|44271.3|44251.3|44263.5|44243.5|2
1636956990000|2021-11-15 06:16:30|44263.8|44243.8|44261.3|44241.3|44263.8|44243.8|44261.3|44241.3|5
1636957000000|2021-11-15 06:16:40|44258.8|44238.8|44258.8|44238.8|44261.7|44241.7|44258.8|44238.8|12
1636957010000|2021-11-15 06:16:50|44256.3|44236.3|44256.3|44236.3|44258.8|44238.8|44256.3|44236.3|4
1636957020000|2021-11-15 06:17:00|44258.8|44238.8|44258.8|44238.8|44258.8|44238.8|44258.8|44238.8|2
1636957030000|2021-11-15 06:17:10|44258.5|44238.5|44251.3|44231.3|44258.5|44238.5|44251.3|44231.3|3
1636957040000|2021-11-15 06:17:20|44252.1|44232.1|44258.8|44238.8|44258.8|44238.8|44252.1|44232.1|5
1636957050000|2021-11-15 06:17:30|44259.2|44239.2|44258.8|44238.8|44259.2|44239.2|44258.8|44238.8|2
1636957060000|2021-11-15 06:17:40|44261.3|44241.3|44261.3|44241.3|44263.8|44243.8|44258.8|44238.8|1
1636957070000|2021-11-15 06:17:50|44259.2|44239.2|44263.8|44243.8|44263.8|44243.8|44258.8|44238.8|1
1636957080000|2021-11-15 06:18:00|44261.3|44241.3|44263.8|44243.8|44263.8|44243.8|44258.8|44238.8|0
1636957090000|2021-11-15 06:18:10|44261.7|44241.7|44258.8|44238.8|44261.7|44241.7|44258.8|44238.8|0
1636957110000|2021-11-15 06:18:30|44261.3|44241.3|44273.8|44253.8|44273.8|44253.8|44258.8|44238.8|2
1636957120000|2021-11-15 06:18:40|44278.5|44258.5|44273.8|44253.8|44278.5|44258.5|44273.8|44253.8|3
1636957130000|2021-11-15 06:18:50|44276|44256|44273.8|44253.8|44276.3|44256.3|44271.3|44251.3|4
1636957140000|2021-11-15 06:19:00|44273.5|44253.5|44276.3|44256.3|44276.3|44256.3|44271.3|44251.3|3
1636957150000|2021-11-15 06:19:10|44276.7|44256.7|44278.8|44258.8|44281.3|44261.3|44276.7|44256.7|1
1636957160000|2021-11-15 06:19:20|44279.2|44259.2|44278.8|44258.8|44281.3|44261.3|44276.7|44256.7|3
1636957170000|2021-11-15 06:19:30|44281|44261|44281.3|44261.3|44281.3|44261.3|44276.3|44256.3|2
1636957180000|2021-11-15 06:19:40|44278.8|44258.8|44283.8|44263.8|44283.8|44263.8|44278.8|44258.8|6
1636957200000|2021-11-15 06:20:00|44283.5|44263.5|44286.3|44266.3|44286.3|44266.3|44281.3|44261.3|0
1636957210000|2021-11-15 06:20:10|44283.8|44263.8|44288.8|44268.8|44288.8|44268.8|44283.8|44263.8|4
1636957220000|2021-11-15 06:20:20|44291.3|44271.3|44321.3|44301.3|44321.7|44301.7|44291.3|44271.3|82
1636957230000|2021-11-15 06:20:30|44319.2|44299.2|44318.8|44298.8|44321.3|44301.3|44318.8|44298.8|3
1636957240000|2021-11-15 06:20:40|44321.3|44301.3|44321.3|44301.3|44321.7|44301.7|44318.8|44298.8|11
1636957250000|2021-11-15 06:20:50|44321.7|44301.7|44318.8|44298.8|44323.8|44303.8|44318.8|44298.8|1
1636957260000|2021-11-15 06:21:00|44321.3|44301.3|44328.8|44308.8|44328.8|44308.8|44321.3|44301.3|3
1636957270000|2021-11-15 06:21:10|44331|44311|44326.7|44306.7|44331.7|44311.7|44322.5|44302.5|22
1636957280000|2021-11-15 06:21:20|44328.8|44308.8|44336.7|44316.7|44336.7|44316.7|44328.8|44308.8|6
1636957290000|2021-11-15 06:21:30|44338.8|44318.8|44339.6|44319.6|44339.6|44319.6|44338.8|44318.8|5
1636957300000|2021-11-15 06:21:40|44341.3|44321.3|44341.3|44321.3|44343.8|44323.8|44339.2|44319.2|3
1636957310000|2021-11-15 06:21:50|44346|44326|44343.8|44323.8|44346.3|44326.3|44341.3|44321.3|6
1636957320000|2021-11-15 06:22:00|44341.7|44321.7|44336.7|44316.7|44343.8|44323.8|44332.1|44312.1|20
1636957330000|2021-11-15 06:22:10|44338.8|44318.8|44341.7|44321.7|44342.1|44322.1|44338.8|44318.8|5
1636957340000|2021-11-15 06:22:20|44341.3|44321.3|44341.3|44321.3|44346.3|44326.3|44341.3|44321.3|8
1636957350000|2021-11-15 06:22:30|44336.7|44316.7|44336.3|44316.3|44336.7|44316.7|44336.3|44316.3|1
1636957360000|2021-11-15 06:22:40|44336|44316|44333.8|44313.8|44336|44316|44326.3|44306.3|7
1636957370000|2021-11-15 06:22:50|44331.7|44311.7|44333.8|44313.8|44336.3|44316.3|44331.3|44311.3|2
1636957380000|2021-11-15 06:23:00|44331.3|44311.3|44333.8|44313.8|44333.8|44313.8|44326.7|44306.7|6
1636957390000|2021-11-15 06:23:10|44334.6|44314.6|44334.6|44314.6|44334.6|44314.6|44334.6|44314.6|1
1636957400000|2021-11-15 06:23:20|44336.7|44316.7|44338.8|44318.8|44338.8|44318.8|44332.1|44312.1|9
1636957410000|2021-11-15 06:23:30|44338.5|44318.5|44336.3|44316.3|44338.5|44318.5|44336.3|44316.3|2
1636957420000|2021-11-15 06:23:40|44336.7|44316.7|44356|44336|44356|44336|44336.7|44316.7|25
1636957430000|2021-11-15 06:23:50|44353.8|44333.8|44353.8|44333.8|44356.3|44336.3|44353.5|44333.5|2
1636957440000|2021-11-15 06:24:00|44353.5|44333.5|44361.3|44341.3|44361.3|44341.3|44351.3|44331.3|8
1636957450000|2021-11-15 06:24:10|44361.7|44341.7|44361.7|44341.7|44363.5|44343.5|44361.7|44341.7|6
1636957460000|2021-11-15 06:24:20|44364.2|44344.2|44361.3|44341.3|44364.2|44344.2|44359.2|44339.2|1
1636957470000|2021-11-15 06:24:30|44364.2|44344.2|44356.7|44336.7|44364.2|44344.2|44356.7|44336.7|19
1636957480000|2021-11-15 06:24:40|44359.2|44339.2|44356.7|44336.7|44361.3|44341.3|44356.7|44336.7|5
1636957490000|2021-11-15 06:24:50|44356.3|44336.3|44361.3|44341.3|44361.3|44341.3|44356.3|44336.3|2
1636957500000|2021-11-15 06:25:00|44358.8|44338.8|44361.3|44341.3|44361.7|44341.7|44356.7|44336.7|6
1636957510000|2021-11-15 06:25:10|44358.8|44338.8|44361.3|44341.3|44363.8|44343.8|44358.8|44338.8|4
1636957520000|2021-11-15 06:25:20|44363.8|44343.8|44361.7|44341.7|44364.2|44344.2|44361.7|44341.7|2
1636957530000|2021-11-15 06:25:30|44362.1|44342.1|44357.1|44337.1|44364.2|44344.2|44356.7|44336.7|4
1636957540000|2021-11-15 06:25:40|44359.2|44339.2|44381.3|44361.3|44386.3|44366.3|44359.2|44339.2|18
1636957550000|2021-11-15 06:25:50|44383.8|44363.8|44383.8|44363.8|44383.8|44363.8|44383.8|44363.8|15
1636957560000|2021-11-15 06:26:00|44384.2|44364.2|44376.7|44356.7|44386.3|44366.3|44376.7|44356.7|11
1636957570000|2021-11-15 06:26:10|44376.3|44356.3|44388.8|44368.8|44388.8|44368.8|44376.3|44356.3|7
1636957580000|2021-11-15 06:26:20|44386.7|44366.7|44386.3|44366.3|44386.7|44366.7|44383.8|44363.8|4
1636957590000|2021-11-15 06:26:30|||||||||1
1636957600000|2021-11-15 06:26:40|44383.8|44363.8|44381.7|44361.7|44383.8|44363.8|44381.3|44361.3|9
1636957610000|2021-11-15 06:26:50|44382.1|44362.1|44381.7|44361.7|44384.2|44364.2|44381.7|44361.7|2
1636957620000|2021-11-15 06:27:00|44381.3|44361.3|44381.3|44361.3|44381.3|44361.3|44381.3|44361.3|0
1636957630000|2021-11-15 06:27:10|44379.2|44359.2|44371.7|44351.7|44379.2|44359.2|44371.7|44351.7|8
1636957640000|2021-11-15 06:27:20|44373.8|44353.8|44371.7|44351.7|44373.8|44353.8|44371.3|44351.3|8
1636957650000|2021-11-15 06:27:30|44373.8|44353.8|44376.3|44356.3|44376.3|44356.3|44371.3|44351.3|4
1636957660000|2021-11-15 06:27:40|44376.7|44356.7|44381.3|44361.3|44383.8|44363.8|44376.3|44356.3|8
1636957670000|2021-11-15 06:27:50|44381.7|44361.7|44381.7|44361.7|44383.8|44363.8|44381.7|44361.7|5
1636957680000|2021-11-15 06:28:00|44384.2|44364.2|44381.3|44361.3|44384.2|44364.2|44381.3|44361.3|4
1636957690000|2021-11-15 06:28:10|44378.8|44358.8|44378.8|44358.8|44378.8|44358.8|44378.8|44358.8|1
1636957700000|2021-11-15 06:28:20|44379.2|44359.2|44378.5|44358.5|44381.3|44361.3|44378.5|44358.5|2
1636957710000|2021-11-15 06:28:30|44376.3|44356.3|44368.8|44348.8|44376.3|44356.3|44368.8|44348.8|8
1636957720000|2021-11-15 06:28:40|44371.3|44351.3|44371.7|44351.7|44376.7|44356.7|44368.8|44348.8|11
1636957730000|2021-11-15 06:28:50|44373.8|44353.8|44376.7|44356.7|44378.8|44358.8|44373.8|44353.8|12
1636957740000|2021-11-15 06:29:00|44377.1|44357.1|44377.1|44357.1|44379.6|44359.6|44376.7|44356.7|7
1636957750000|2021-11-15 06:29:10|44379.2|44359.2|44371.7|44351.7|44381.7|44361.7|44369.2|44349.2|15
1636957760000|2021-11-15 06:29:20|44369.6|44349.6|44364.6|44344.6|44369.6|44349.6|44362.1|44342.1|6
1636957770000|2021-11-15 06:29:30|44367.1|44347.1|44367.1|44347.1|44371.7|44351.7|44367.1|44347.1|2
1636957780000|2021-11-15 06:29:40|44367.5|44347.5|44372.1|44352.1|44372.1|44352.1|44367.5|44347.5|5
1636957790000|2021-11-15 06:29:50|44374.6|44354.6|44372.1|44352.1|44374.6|44354.6|44372.1|44352.1|0
1636957800000|2021-11-15 06:30:00|44369.6|44349.6|44362.1|44342.1|44369.6|44349.6|44361.7|44341.7|6
1636957810000|2021-11-15 06:30:10|44367.1|44347.1|44367.5|44347.5|44367.5|44347.5|44367.1|44347.1|3
1636957820000|2021-11-15 06:30:20|44369.2|44349.2|44364.6|44344.6|44369.6|44349.6|44364.6|44344.6|0
1636957830000|2021-11-15 06:30:30|44364.2|44344.2|44361.7|44341.7|44364.6|44344.6|44361.7|44341.7|1
1636957850000|2021-11-15 06:30:50|44361.3|44341.3|44357.1|44337.1|44361.3|44341.3|44354.6|44334.6|2
1636957860000|2021-11-15 06:31:00|44354.6|44334.6|44349.6|44329.6|44357.1|44337.1|44349.6|44329.6|4
1636957870000|2021-11-15 06:31:10|44352.1|44332.1|44344.6|44324.6|44352.1|44332.1|44344.6|44324.6|9
1636957880000|2021-11-15 06:31:20|44345|44325|44347.1|44327.1|44347.1|44327.1|44345|44325|2
1636957890000|2021-11-15 06:31:30|44344.6|44324.6|44342.1|44322.1|44344.6|44324.6|44339.6|44319.6|11
1636957900000|2021-11-15 06:31:40|44341.7|44321.7|44337.1|44317.1|44341.7|44321.7|44337.1|44317.1|0
1636957910000|2021-11-15 06:31:50|44336.7|44316.7|44334.2|44314.2|44336.7|44316.7|44334.2|44314.2|7
1636957920000|2021-11-15 06:32:00|44332.1|44312.1|44337.1|44317.1|44337.1|44317.1|44332.1|44312.1|3
1636957930000|2021-11-15 06:32:10|44339.6|44319.6|44345.3|44325.3|44345.3|44325.3|44339.6|44319.6|2
1636957940000|2021-11-15 06:32:20|44345.7|44325.7|44347.1|44327.1|44347.8|44327.8|44345.7|44325.7|3
1636957950000|2021-11-15 06:32:30|44346.7|44326.7|44347.1|44327.1|44347.1|44327.1|44344.6|44324.6|4
1636957960000|2021-11-15 06:32:40|44352.1|44332.1|44352.1|44332.1|44352.1|44332.1|44352.1|44332.1|2
1636957980000|2021-11-15 06:33:00|44351.7|44331.7|44352.5|44332.5|44352.5|44332.5|44349.6|44329.6|5
1636957990000|2021-11-15 06:33:10|44355|44335|44355|44335|44355|44335|44355|44335|1
1636958000000|2021-11-15 06:33:20|44354.6|44334.6|44352.1|44332.1|44354.6|44334.6|44352.1|44332.1|0
1636958010000|2021-11-15 06:33:30|||||||||1
1636958020000|2021-11-15 06:33:40|44351.7|44331.7|44352.1|44332.1|44352.1|44332.1|44349.6|44329.6|2
1636958030000|2021-11-15 06:33:50|44351.7|44331.7|44347.1|44327.1|44351.7|44331.7|44347.1|44327.1|1
1636958040000|2021-11-15 06:34:00|44346.7|44326.7|44342.1|44322.1|44346.7|44326.7|44342.1|44322.1|4
1636958050000|2021-11-15 06:34:10|44345|44325|44349.6|44329.6|44349.6|44329.6|44344.6|44324.6|1
1636958060000|2021-11-15 06:34:20|44350|44330|44349.6|44329.6|44352.1|44332.1|44349.6|44329.6|2
1636958070000|2021-11-15 06:34:30|44352.1|44332.1|44352.1|44332.1|44352.1|44332.1|44349.6|44329.6|4
1636958080000|2021-11-15 06:34:40|44351.7|44331.7|44352.1|44332.1|44352.1|44332.1|44351.7|44331.7|1
1636958090000|2021-11-15 06:34:50|44359.6|44339.6|44364.6|44344.6|44367.1|44347.1|44359.2|44339.2|7
1636958100000|2021-11-15 06:35:00|44362.1|44342.1|44367.1|44347.1|44367.1|44347.1|44362.1|44342.1|1
1636958110000|2021-11-15 06:35:10|44364.6|44344.6|44364.2|44344.2|44367.1|44347.1|44362.1|44342.1|4
1636958120000|2021-11-15 06:35:20|44362.1|44342.1|44362.1|44342.1|44364.6|44344.6|44362.1|44342.1|0
1636958130000|2021-11-15 06:35:30|44362.5|44342.5|44357.1|44337.1|44366.7|44346.7|44357.1|44337.1|4
1636958150000|2021-11-15 06:35:50|44352.1|44332.1|44352.1|44332.1|44352.1|44332.1|44352.1|44332.1|2
1636958160000|2021-11-15 06:36:00|44357.1|44337.1|44361.7|44341.7|44362.1|44342.1|44357.1|44337.1|3
1636958170000|2021-11-15 06:36:10|44362.1|44342.1|44369.6|44349.6|44369.6|44349.6|44361.7|44341.7|7
1636958180000|2021-11-15 06:36:20|44372.1|44352.1|44372.1|44352.1|44372.1|44352.1|44372.1|44352.1|0
1636958190000|2021-11-15 06:36:30|44374.6|44354.6|44374.6|44354.6|44374.6|44354.6|44372.1|44352.1|2
1636958200000|2021-11-15 06:36:40|44372.1|44352.1|44372.1|44352.1|44372.1|44352.1|44372.1|44352.1|2
1636958210000|2021-11-15 06:36:50|44370|44350|44367.1|44347.1|44370|44350|44367.1|44347.1|3
1636958220000|2021-11-15 06:37:00|44366.7|44346.7|44366.7|44346.7|44367.1|44347.1|44366.7|44346.7|0
1636958230000|2021-11-15 06:37:10|44364.6|44344.6|44364.6|44344.6|44367.1|44347.1|44364.6|44344.6|0
1636958240000|2021-11-15 06:37:20|44364.2|44344.2|44357.1|44337.1|44364.2|44344.2|44357.1|44337.1|2
1636958250000|2021-11-15 06:37:30|44356.7|44336.7|44354.6|44334.6|44356.7|44336.7|44352.1|44332.1|2
1636958260000|2021-11-15 06:37:40|44352.5|44332.5|44349.6|44329.6|44352.5|44332.5|44349.6|44329.6|3
1636958270000|2021-11-15 06:37:50|44354.2|44334.2|44354.2|44334.2|44354.2|44334.2|44354.2|44334.2|1
1636958280000|2021-11-15 06:38:00|44352.1|44332.1|44354.6|44334.6|44354.6|44334.6|44352.1|44332.1|4
1636958290000|2021-11-15 06:38:10|44354.2|44334.2|44349.2|44329.2|44354.2|44334.2|44349.2|44329.2|3
1636958300000|2021-11-15 06:38:20|44347.1|44327.1|44347.1|44327.1|44347.1|44327.1|44344.6|44324.6|1
1636958310000|2021-11-15 06:38:30|44345|44325|44342.1|44322.1|44345|44325|44342.1|44322.1|4
1636958320000|2021-11-15 06:38:40|44342.5|44322.5|44341.7|44321.7|44342.5|44322.5|44341.7|44321.7|3
1636958330000|2021-11-15 06:38:50|44341.3|44321.3|44331.7|44311.7|44341.3|44321.3|44331.3|44311.3|4
1636958340000|2021-11-15 06:39:00|44332.1|44312.1|44331.7|44311.7|44332.1|44312.1|44331.7|44311.7|3
1636958350000|2021-11-15 06:39:10|44334.2|44314.2|44337.1|44317.1|44339.2|44319.2|44334.2|44314.2|5
1636958360000|2021-11-15 06:39:20|44339.6|44319.6|44337.1|44317.1|44339.6|44319.6|44337.1|44317.1|0
1636958370000|2021-11-15 06:39:30|44341.7|44321.7|44344.2|44324.2|44344.2|44324.2|44341.7|44321.7|4
1636958380000|2021-11-15 06:39:40|44344.6|44324.6|44346.7|44326.7|44347.5|44327.5|44344.6|44324.6|4
1636958390000|2021-11-15 06:39:50|44349.2|44329.2|44346.3|44326.3|44349.2|44329.2|44346.3|44326.3|1
1636958400000|2021-11-15 06:40:00|44346.7|44326.7|44346.7|44326.7|44346.7|44326.7|44343.8|44323.8|0
1636958410000|2021-11-15 06:40:10|44349.2|44329.2|44349.6|44329.6|44349.6|44329.6|44349.2|44329.2|2
1636958420000|2021-11-15 06:40:20|44350|44330|44349.6|44329.6|44350|44330|44349.6|44329.6|0
1636958430000|2021-11-15 06:40:30|44347.1|44327.1|44346.7|44326.7|44347.1|44327.1|44346.7|44326.7|1
1636958440000|2021-11-15 06:40:40|44349.2|44329.2|44350|44330|44350|44330|44346.7|44326.7|1
1636958450000|2021-11-15 06:40:50|44349.6|44329.6|44347.1|44327.1|44352.1|44332.1|44347.1|44327.1|3
1636958460000|2021-11-15 06:41:00|44349.6|44329.6|44352.1|44332.1|44352.1|44332.1|44349.6|44329.6|0
1636958470000|2021-11-15 06:41:10|44354.6|44334.6|44356.7|44336.7|44356.7|44336.7|44354.6|44334.6|0
1636958480000|2021-11-15 06:41:20|44357.1|44337.1|44354.6|44334.6|44357.1|44337.1|44354.6|44334.6|6
1636958490000|2021-11-15 06:41:30|44352.5|44332.5|44352.5|44332.5|44357.1|44337.1|44352.1|44332.1|2
1636958500000|2021-11-15 06:41:40|44352.1|44332.1|44352.1|44332.1|44352.1|44332.1|44352.1|44332.1|1
1636958510000|2021-11-15 06:41:50|44347.5|44327.5|44344.6|44324.6|44347.5|44327.5|44344.6|44324.6|3
1636958520000|2021-11-15 06:42:00|44344.2|44324.2|44339.2|44319.2|44344.2|44324.2|44337.1|44317.1|9
1636958530000|2021-11-15 06:42:10|44337.1|44317.1|44341.7|44321.7|44341.7|44321.7|44337.1|44317.1|3
1636958540000|2021-11-15 06:42:20|44339.6|44319.6|44337.1|44317.1|44339.6|44319.6|44337.1|44317.1|1
1636958550000|2021-11-15 06:42:30|44332.1|44312.1|44331.7|44311.7|44332.1|44312.1|44331.7|44311.7|4
1636958560000|2021-11-15 06:42:40|44329.6|44309.6|44332.5|44312.5|44332.5|44312.5|44329.6|44309.6|6
1636958570000|2021-11-15 06:42:50|44332.1|44312.1|44331.7|44311.7|44334.6|44314.6|44331.7|44311.7|2
1636958580000|2021-11-15 06:43:00|44329.6|44309.6|44329.6|44309.6|44329.6|44309.6|44329.6|44309.6|5
1636958590000|2021-11-15 06:43:10|44331.7|44311.7|44332.1|44312.1|44334.6|44314.6|44331.7|44311.7|2
1636958600000|2021-11-15 06:43:20|44334.6|44314.6|44331.7|44311.7|44334.6|44314.6|44331.7|44311.7|1
1636958620000|2021-11-15 06:43:40|44332.1|44312.1|44332.1|44312.1|44332.1|44312.1|44331.7|44311.7|2
1636958640000|2021-11-15 06:44:00|44337.1|44317.1|44347.1|44327.1|44347.1|44327.1|44337.1|44317.1|9
1636958650000|2021-11-15 06:44:10|44347.5|44327.5|44347.1|44327.1|44351.7|44331.7|44347.1|44327.1|3
1636958660000|2021-11-15 06:44:20|44344.6|44324.6|44337.1|44317.1|44344.6|44324.6|44337.1|44317.1|3
1636958670000|2021-11-15 06:44:30|44336.7|44316.7|44334.6|44314.6|44336.7|44316.7|44332.1|44312.1|1
1636958680000|2021-11-15 06:44:40|44334.2|44314.2|44339.6|44319.6|44339.6|44319.6|44332.1|44312.1|5
1636958690000|2021-11-15 06:44:50|44339.2|44319.2|44334.6|44314.6|44339.2|44319.2|44334.6|44314.6|1
1636958700000|2021-11-15 06:45:00|44332.1|44312.1|44317.1|44297.1|44332.1|44312.1|44317.1|44297.1|13
1636958710000|2021-11-15 06:45:10|44319.6|44299.6|44321.7|44301.7|44321.7|44301.7|44317.1|44297.1|2
1636958730000|2021-11-15 06:45:30|44322.5|44302.5|44322.1|44302.1|44322.5|44302.5|44322.1|44302.1|4
1636958740000|2021-11-15 06:45:40|44321.7|44301.7|44316.7|44296.7|44321.7|44301.7|44316.7|44296.7|2
1636958750000|2021-11-15 06:45:50|44317.1|44297.1|44317.5|44297.5|44317.5|44297.5|44314.6|44294.6|0
1636958760000|2021-11-15 06:46:00|44319.6|44299.6|44319.6|44299.6|44319.6|44299.6|44317.1|44297.1|1
1636958770000|2021-11-15 06:46:10|44317.1|44297.1|44319.2|44299.2|44319.6|44299.6|44317.1|44297.1|0
1636958780000|2021-11-15 06:46:20|44317.1|44297.1|44309.6|44289.6|44317.1|44297.1|44309.2|44289.2|6
1636958790000|2021-11-15 06:46:30|44304.6|44284.6|44307.1|44287.1|44309.6|44289.6|44304.6|44284.6|12
1636958800000|2021-11-15 06:46:40|44306.7|44286.7|44307.1|44287.1|44307.1|44287.1|44304.6|44284.6|1
1636958810000|2021-11-15 06:46:50|44309.6|44289.6|44309.6|44289.6|44311.7|44291.7|44307.1|44287.1|1
1636958820000|2021-11-15 06:47:00|44307.1|44287.1|44301.3|44281.3|44307.1|44287.1|44301.3|44281.3|5
1636958830000|2021-11-15 06:47:10|44299.2|44279.2|44294.6|44274.6|44299.2|44279.2|44292.1|44272.1|11
1636958840000|2021-11-15 06:47:20|44292.1|44272.1|44297.1|44277.1|44297.1|44277.1|44292.1|44272.1|4
1636958850000|2021-11-15 06:47:30|44299.2|44279.2|44299.6|44279.6|44301.7|44281.7|44299.2|44279.2|9
1636958860000|2021-11-15 06:47:40|44301.7|44281.7|44306.7|44286.7|44306.7|44286.7|44301.7|44281.7|4
1636958870000|2021-11-15 06:47:50|44307.1|44287.1|44307.1|44287.1|44307.1|44287.1|44307.1|44287.1|1
1636958880000|2021-11-15 06:48:00|44309.6|44289.6|44311.7|44291.7|44311.7|44291.7|44309.6|44289.6|0
1636958890000|2021-11-15 06:48:10|44319.6|44299.6|44319.2|44299.2|44321.7|44301.7|44319.2|44299.2|7
1636958900000|2021-11-15 06:48:20|44321.7|44301.7|44321.7|44301.7|44321.7|44301.7|44321.7|44301.7|1
1636958910000|2021-11-15 06:48:30|44319.2|44299.2|44317.1|44297.1|44321.7|44301.7|44317.1|44297.1|3
1636958920000|2021-11-15 06:48:40|44314.6|44294.6|44319.2|44299.2|44319.2|44299.2|44314.2|44294.2|5
1636958930000|2021-11-15 06:48:50|44317.1|44297.1|44316.7|44296.7|44319.6|44299.6|44316.7|44296.7|1
1636958950000|2021-11-15 06:49:10|44314.6|44294.6|44304.6|44284.6|44314.6|44294.6|44304.6|44284.6|7
1636958960000|2021-11-15 06:49:20|44305|44285|44304.6|44284.6|44305|44285|44302.5|44282.5|3
1636958970000|2021-11-15 06:49:30|44305|44285|44307.1|44287.1|44307.1|44287.1|44304.6|44284.6|1
1636958980000|2021-11-15 06:49:40|44309.6|44289.6|44309.6|44289.6|44309.6|44289.6|44309.6|44289.6|0
1636958990000|2021-11-15 06:49:50|44310|44290|44309.6|44289.6|44310|44290|44309.6|44289.6|2
1636959000000|2021-11-15 06:50:00|44304.6|44284.6|44301.7|44281.7|44304.6|44284.6|44301.7|44281.7|4
1636959010000|2021-11-15 06:50:10|44299.6|44279.6|44299.6|44279.6|44299.6|44279.6|44297.1|44277.1|3
1636959020000|2021-11-15 06:50:20|44297.1|44277.1|44238.8|44218.8|44297.1|44277.1|44236|44216|178
1636959030000|2021-11-15 06:50:30|44238.5|44218.5|44238.8|44218.8|44243.8|44223.8|44238.5|44218.5|8
1636959040000|2021-11-15 06:50:40|44241.7|44221.7|44248.8|44228.8|44248.8|44228.8|44241.3|44221.3|6
1636959050000|2021-11-15 06:50:50|44246.7|44226.7|44248.8|44228.8|44248.8|44228.8|44244.2|44224.2|9
1636959060000|2021-11-15 06:51:00|44251.7|44231.7|44259.2|44239.2|44259.2|44239.2|44251.3|44231.3|7
1636959070000|2021-11-15 06:51:10|44258.8|44238.8|44258.8|44238.8|44258.8|44238.8|44258.8|44238.8|2
1636959080000|2021-11-15 06:51:20|44256|44236|44246.7|44226.7|44256|44236|44246.7|44226.7|5
1636959100000|2021-11-15 06:51:40|44246.3|44226.3|44241.7|44221.7|44246.3|44226.3|44241.7|44221.7|2
1636959110000|2021-11-15 06:51:50|44241.3|44221.3|44238.8|44218.8|44241.3|44221.3|44238.8|44218.8|4
1636959120000|2021-11-15 06:52:00|44238.5|44218.5|44238.8|44218.8|44238.8|44218.8|44238.5|44218.5|0
1636959130000|2021-11-15 06:52:10|44238.5|44218.5|44238.5|44218.5|44238.8|44218.8|44238.5|44218.5|2
1636959140000|2021-11-15 06:52:20|44238.8|44218.8|44238.8|44218.8|44238.8|44218.8|44238.8|44218.8|1
1636959150000|2021-11-15 06:52:30|44238.5|44218.5|44238.8|44218.8|44241.3|44221.3|44238.5|44218.5|6
1636959160000|2021-11-15 06:52:40|44238.5|44218.5|44238.8|44218.8|44239.2|44219.2|44238.5|44218.5|3
1636959170000|2021-11-15 06:52:50|44241|44221|44241|44221|44241|44221|44241|44221|9
1636959180000|2021-11-15 06:53:00|44241.3|44221.3|44246.3|44226.3|44246.3|44226.3|44241.3|44221.3|2
1636959190000|2021-11-15 06:53:10|44243.8|44223.8|44236.7|44216.7|44243.8|44223.8|44236.3|44216.3|5
1636959200000|2021-11-15 06:53:20|44236.3|44216.3|44236.7|44216.7|44239.2|44219.2|44236.3|44216.3|6
1636959210000|2021-11-15 06:53:30|44233.8|44213.8|44233.5|44213.5|44233.8|44213.8|44231.3|44211.3|15
1636959220000|2021-11-15 06:53:40|44231.3|44211.3|44223.8|44203.8|44233.5|44213.5|44223.8|44203.8|8
1636959230000|2021-11-15 06:53:50|44226.3|44206.3|44228.8|44208.8|44229.2|44209.2|44226.3|44206.3|1
1636959240000|2021-11-15 06:54:00|44231|44211|44246.3|44226.3|44251|44231|44231|44211|18
1636959250000|2021-11-15 06:54:10|44244.2|44224.2|44246|44226|44246.3|44226.3|44241.3|44221.3|3
1636959260000|2021-11-15 06:54:20|44243.8|44223.8|44246.3|44226.3|44246.3|44226.3|44241.3|44221.3|5
1636959270000|2021-11-15 06:54:30|44248.5|44228.5|44243.8|44223.8|44248.8|44228.8|44243.8|44223.8|4
1636959280000|2021-11-15 06:54:40|44241|44221|44243.8|44223.8|44243.8|44223.8|44238.8|44218.8|2
1636959290000|2021-11-15 06:54:50|44244.2|44224.2|44237.1|44217.1|44244.2|44224.2|44236.7|44216.7|3
1636959300000|2021-11-15 06:55:00|44239.2|44219.2|44236.7|44216.7|44239.2|44219.2|44236.3|44216.3|5
1636959310000|2021-11-15 06:55:10|44236.3|44216.3|44236.3|44216.3|44236.7|44216.7|44236.3|44216.3|2
1636959320000|2021-11-15 06:55:20|44233.8|44213.8|44233.8|44213.8|44233.8|44213.8|44233.8|44213.8|3
1636959330000|2021-11-15 06:55:30|44234.2|44214.2|44233.8|44213.8|44236.3|44216.3|44233.8|44213.8|0
1636959340000|2021-11-15 06:55:40|44231.7|44211.7|44233.8|44213.8|44233.8|44213.8|44231|44211|5
1636959350000|2021-11-15 06:55:50|44233.5|44213.5|44231.3|44211.3|44233.5|44213.5|44231.3|44211.3|2
1636959360000|2021-11-15 06:56:00|44229.2|44209.2|44226.7|44206.7|44229.2|44209.2|44226.7|44206.7|3
1636959370000|2021-11-15 06:56:10|44226.3|44206.3|44226|44206|44226.3|44206.3|44226|44206|6
1636959380000|2021-11-15 06:56:20|44226.3|44206.3|44218.5|44198.5|44226.3|44206.3|44218.5|44198.5|7
1636959390000|2021-11-15 06:56:30|44216.3|44196.3|44203.8|44183.8|44216.3|44196.3|44203.8|44183.8|9
1636959400000|2021-11-15 06:56:40|44201.7|44181.7|44201.7|44181.7|44203.8|44183.8|44197.1|44177.1|5
1636959410000|2021-11-15 06:56:50|44203.8|44183.8|44196.3|44176.3|44204.2|44184.2|44196.3|44176.3|8
1636959420000|2021-11-15 06:57:00|44196.7|44176.7|44201.7|44181.7|44211.3|44191.3|44196.7|44176.7|8
1636959430000|2021-11-15 06:57:10|44201|44181|44198.8|44178.8|44201|44181|44198.8|44178.8|6
1636959440000|2021-11-15 06:57:20|44198.5|44178.5|44203.8|44183.8|44206.7|44186.7|44198.5|44178.5|7
1636959450000|2021-11-15 06:57:30|44201.7|44181.7|44206.3|44186.3|44206.3|44186.3|44201.3|44181.3|3
1636959460000|2021-11-15 06:57:40|44206.7|44186.7|44206.7|44186.7|44206.7|44186.7|44206.7|44186.7|0
1636959470000|2021-11-15 06:57:50|44203.8|44183.8|44201.3|44181.3|44203.8|44183.8|44201.3|44181.3|5
1636959480000|2021-11-15 06:58:00|44201.7|44181.7|44201.7|44181.7|44201.7|44181.7|44201.7|44181.7|2
1636959490000|2021-11-15 06:58:10|44203.8|44183.8|44201.7|44181.7|44203.8|44183.8|44201.3|44181.3|4
1636959500000|2021-11-15 06:58:20|44202.1|44182.1|44206.3|44186.3|44206.3|44186.3|44202.1|44182.1|5
1636959510000|2021-11-15 06:58:30|44206.7|44186.7|44208.8|44188.8|44208.8|44188.8|44206.7|44186.7|3
1636959520000|2021-11-15 06:58:40|44211.7|44191.7|44216.3|44196.3|44219.2|44199.2|44211.7|44191.7|6
1636959530000|2021-11-15 06:58:50|44216|44196|44213.8|44193.8|44216|44196|44213.8|44193.8|1
1636959540000|2021-11-15 06:59:00|44211.7|44191.7|44208.8|44188.8|44214.2|44194.2|44208.8|44188.8|10
1636959550000|2021-11-15 06:59:10|44211.3|44191.3|44211.7|44191.7|44211.7|44191.7|44211.3|44191.3|1
1636959560000|2021-11-15 06:59:20|44207.1|44187.1|44211.7|44191.7|44211.7|44191.7|44206.7|44186.7|4
1636959570000|2021-11-15 06:59:30|44212.1|44192.1|44213.8|44193.8|44214.2|44194.2|44209.2|44189.2|0
1636959580000|2021-11-15 06:59:40|44211.7|44191.7|44221.3|44201.3|44221.3|44201.3|44211.3|44191.3|5
1636959590000|2021-11-15 06:59:50|44221|44201|44218.8|44198.8|44223.8|44203.8|44218.8|44198.8|3
1636959600000|2021-11-15 07:00:00|44216.3|44196.3|44221.3|44201.3|44221.3|44201.3|44216.3|44196.3|4
1636959610000|2021-11-15 07:00:10|44221.7|44201.7|44223.8|44203.8|44224.6|44204.6|44221.7|44201.7|6
1636959620000|2021-11-15 07:00:20|44221.7|44201.7|44232.1|44212.1|44232.1|44212.1|44221.3|44201.3|5
1636959640000|2021-11-15 07:00:40|44238.5|44218.5|44241|44221|44241|44221|44238.5|44218.5|1
1636959650000|2021-11-15 07:00:50|44243.5|44223.5|44243.5|44223.5|44243.5|44223.5|44243.5|44223.5|1
1636959660000|2021-11-15 07:01:00|44243.8|44223.8|44256.3|44236.3|44258.5|44238.5|44243.8|44223.8|8
1636959670000|2021-11-15 07:01:10|44261|44241|44261|44241|44261|44241|44256.3|44236.3|8
1636959680000|2021-11-15 07:01:20|44261.3|44241.3|44261.3|44241.3|44261.3|44241.3|44261.3|44241.3|4
1636959690000|2021-11-15 07:01:30|44266|44246|44266|44246|44266|44246|44266|44246|0
1636959700000|2021-11-15 07:01:40|44261.3|44241.3|44266|44246|44266|44246|44261|44241|7
1636959720000|2021-11-15 07:02:00|44261.3|44241.3|44266|44246|44266|44246|44261.3|44241.3|1
1636959730000|2021-11-15 07:02:10|44266.3|44246.3|44266.3|44246.3|44266.3|44246.3|44266.3|44246.3|0
1636959750000|2021-11-15 07:02:30|44266|44246|44266.3|44246.3|44266.3|44246.3|44266|44246|6
1636959760000|2021-11-15 07:02:40|44266.7|44246.7|44266.3|44246.3|44266.7|44246.7|44266.3|44246.3|1
1636959770000|2021-11-15 07:02:50|44266.7|44246.7|44266.7|44246.7|44266.7|44246.7|44266.7|44246.7|0
1636959790000|2021-11-15 07:03:10|||||||||4
1636959800000|2021-11-15 07:03:20|44268.8|44248.8|44266.3|44246.3|44268.8|44248.8|44266.3|44246.3|3
1636959820000|2021-11-15 07:03:40|44263.8|44243.8|44263.8|44243.8|44263.8|44243.8|44263.8|44243.8|0
1636959830000|2021-11-15 07:03:50|44265.6|44245.6|44265.6|44245.6|44265.6|44245.6|44265.6|44245.6|3
1636959870000|2021-11-15 07:04:30|||||||||1
1636959880000|2021-11-15 07:04:40|44263.5|44243.5|44261.3|44241.3|44263.5|44243.5|44261.3|44241.3|2
1636959890000|2021-11-15 07:04:50|44258.8|44238.8|44254.2|44234.2|44258.8|44238.8|44254.2|44234.2|3
1636959900000|2021-11-15 07:05:00|44252.1|44232.1|44273.8|44253.8|44273.8|44253.8|44252.1|44232.1|8
1636959910000|2021-11-15 07:05:10|44276.7|44256.7|44276.7|44256.7|44276.7|44256.7|44276.7|44256.7|2
1636959920000|2021-11-15 07:05:20|44276|44256|44273.5|44253.5|44276|44256|44273.1|44253.1|4
1636959930000|2021-11-15 07:05:30|44273.8|44253.8|44268.5|44248.5|44273.8|44253.8|44268.5|44248.5|1
1636959940000|2021-11-15 07:05:40|44268.8|44248.8|44259.2|44239.2|44268.8|44248.8|44259.2|44239.2|3
1636959950000|2021-11-15 07:05:50|44256.7|44236.7|44259.2|44239.2|44259.2|44239.2|44256.7|44236.7|0
1636959960000|2021-11-15 07:06:00|44256.7|44236.7|44251.7|44231.7|44256.7|44236.7|44251.7|44231.7|2
1636959970000|2021-11-15 07:06:10|||||||||1
1636959980000|2021-11-15 07:06:20|44251.3|44231.3|44251.7|44231.7|44251.7|44231.7|44251.3|44231.3|1
1636959990000|2021-11-15 07:06:30|44251.3|44231.3|44246.7|44226.7|44251.3|44231.3|44246.7|44226.7|2
1636960000000|2021-11-15 07:06:40|||||||||4
1636960010000|2021-11-15 07:06:50|44247.1|44227.1|44249.2|44229.2|44249.2|44229.2|44247.1|44227.1|1
1636960020000|2021-11-15 07:07:00|44251.7|44231.7|44261.3|44241.3|44261.3|44241.3|44249.6|44229.6|2
1636960030000|2021-11-15 07:07:10|44258.8|44238.8|44256.7|44236.7|44258.8|44238.8|44256.7|44236.7|2
1636960040000|2021-11-15 07:07:20|44261|44241|44261|44241|44261|44241|44261|44241|0
1636960050000|2021-11-15 07:07:30|44258.8|44238.8|44256.7|44236.7|44258.8|44238.8|44256.7|44236.7|0
1636960060000|2021-11-15 07:07:40|44256.3|44236.3|44258.8|44238.8|44258.8|44238.8|44256.3|44236.3|1
1636960080000|2021-11-15 07:08:00|||||||||6
1636960090000|2021-11-15 07:08:10|44256|44236|44253.8|44233.8|44256.3|44236.3|44253.8|44233.8|3
1636960100000|2021-11-15 07:08:20|44248.8|44228.8|44248.8|44228.8|44248.8|44228.8|44248.8|44228.8|2
1636960110000|2021-11-15 07:08:30|44251.3|44231.3|44251.3|44231.3|44251.3|44231.3|44251.3|44231.3|1
1636960140000|2021-11-15 07:09:00|44256.3|44236.3|44261|44241|44261|44241|44256.3|44236.3|2
1636960150000|2021-11-15 07:09:10|44266.3|44246.3|44271|44251|44271|44251|44266.3|44246.3|6
1636960160000|2021-11-15 07:09:20|44271.3|44251.3|44271.3|44251.3|44271.3|44251.3|44271.3|44251.3|0
1636960170000|2021-11-15 07:09:30|44266.3|44246.3|44266|44246|44266.3|44246.3|44266|44246|2
1636960180000|2021-11-15 07:09:40|44261.3|44241.3|44263.8|44243.8|44263.8|44243.8|44261.3|44241.3|1
1636960190000|2021-11-15 07:09:50|44261.3|44241.3|44261.3|44241.3|44261.3|44241.3|44261.3|44241.3|0
1636960200000|2021-11-15 07:10:00|44261|44241|44258.8|44238.8|44261|44241|44258.8|44238.8|0
1636960210000|2021-11-15 07:10:10|44256.3|44236.3|44251.3|44231.3|44256.3|44236.3|44251.3|44231.3|2
1636960220000|2021-11-15 07:10:20|44248.8|44228.8|44246.3|44226.3|44248.8|44228.8|44246.3|44226.3|2
1636960240000|2021-11-15 07:10:40|44248.5|44228.5|44246.3|44226.3|44248.5|44228.5|44246.3|44226.3|1
1636960250000|2021-11-15 07:10:50|44248.5|44228.5|44248.8|44228.8|44248.8|44228.8|44248.5|44228.5|1
1636960260000|2021-11-15 07:11:00|||||||||1
1636960280000|2021-11-15 07:11:20|44251|44231|44251.3|44231.3|44251.3|44231.3|44251|44231|0
1636960290000|2021-11-15 07:11:30|44253.8|44233.8|44253.8|44233.8|44253.8|44233.8|44253.8|44233.8|2
1636960300000|2021-11-15 07:11:40|44251.3|44231.3|44246.3|44226.3|44251.3|44231.3|44246.3|44226.3|9
1636960310000|2021-11-15 07:11:50|44243.8|44223.8|44248.8|44228.8|44248.8|44228.8|44243.8|44223.8|1
1636960330000|2021-11-15 07:12:10|44251|44231|44251|44231|44251|44231|44251|44231|0
1636960350000|2021-11-15 07:12:30|44248.8|44228.8|44248.8|44228.8|44248.8|44228.8|44246.3|44226.3|1
1636960360000|2021-11-15 07:12:40|44253.8|44233.8|44254.2|44234.2|44254.2|44234.2|44253.8|44233.8|2
1636960370000|2021-11-15 07:12:50|44256.7|44236.7|44253.8|44233.8|44256.7|44236.7|44253.8|44233.8|0
1636960380000|2021-11-15 07:13:00|44246.7|44226.7|44248.8|44228.8|44248.8|44228.8|44246.3|44226.3|6
1636960390000|2021-11-15 07:13:10|44246.3|44226.3|44246.3|44226.3|44246.3|44226.3|44246.3|44226.3|1
1636960410000|2021-11-15 07:13:30|||||||||1
1636960420000|2021-11-15 07:13:40|||||||||2
1636960440000|2021-11-15 07:14:00|44248.5|44228.5|44256.3|44236.3|44256.3|44236.3|44246.3|44226.3|10
1636960450000|2021-11-15 07:14:10|44258.5|44238.5|44258.5|44238.5|44258.5|44238.5|44258.5|44238.5|1
1636960460000|2021-11-15 07:14:20|44256.3|44236.3|44256.7|44236.7|44256.7|44236.7|44256.3|44236.3|0
1636960470000|2021-11-15 07:14:30|44258.8|44238.8|44248.8|44228.8|44258.8|44238.8|44248.8|44228.8|4
1636960480000|2021-11-15 07:14:40|44246.7|44226.7|44246.7|44226.7|44246.7|44226.7|44246.7|44226.7|1
1636960490000|2021-11-15 07:14:50|44244.6|44224.6|44243.8|44223.8|44244.6|44224.6|44243.8|44223.8|1
1636960510000|2021-11-15 07:15:10|44241.3|44221.3|44241.3|44221.3|44241.3|44221.3|44241.3|44221.3|1
1636960520000|2021-11-15 07:15:20|44241|44221|44236.3|44216.3|44241|44221|44236.3|44216.3|1
1636960530000|2021-11-15 07:15:30|44233.8|44213.8|44233.5|44213.5|44233.8|44213.8|44233.5|44213.5|0
1636960540000|2021-11-15 07:15:40|44236|44216|44233.5|44213.5|44236|44216|44233.5|44213.5|0
1636960560000|2021-11-15 07:16:00|44233.1|44213.1|44233.5|44213.5|44233.5|44213.5|44233.1|44213.1|2
1636960570000|2021-11-15 07:16:10|44231|44211|44231|44211|44231|44211|44231|44211|1
1636960590000|2021-11-15 07:16:30|44228.8|44208.8|44228.5|44208.5|44228.8|44208.8|44228.5|44208.5|2
1636960600000|2021-11-15 07:16:40|44226.3|44206.3|44218.8|44198.8|44226.3|44206.3|44218.5|44198.5|5
1636960610000|2021-11-15 07:16:50|44216.3|44196.3|44219.2|44199.2|44219.2|44199.2|44216.3|44196.3|4
1636960620000|2021-11-15 07:17:00|44221.3|44201.3|44221.3|44201.3|44221.3|44201.3|44221.3|44201.3|0
1636960650000|2021-11-15 07:17:30|44224.2|44204.2|44224.2|44204.2|44224.2|44204.2|44224.2|44204.2|4
1636960660000|2021-11-15 07:17:40|44221.3|44201.3|44218.8|44198.8|44221.3|44201.3|44218.8|44198.8|2
1636960670000|2021-11-15 07:17:50|44216.3|44196.3|44218.8|44198.8|44218.8|44198.8|44216.3|44196.3|1
1636960680000|2021-11-15 07:18:00|||||||||2
1636960690000|2021-11-15 07:18:10|44219.2|44199.2|44218.8|44198.8|44221.3|44201.3|44216.3|44196.3|4
1636960700000|2021-11-15 07:18:20|44224.2|44204.2|44233.8|44213.8|44233.8|44213.8|44224.2|44204.2|8
1636960710000|2021-11-15 07:18:30|44233.5|44213.5|44231.3|44211.3|44233.5|44213.5|44231.3|44211.3|1
1636960720000|2021-11-15 07:18:40|44231|44211|44226.3|44206.3|44231|44211|44226.3|44206.3|6
1636960740000|2021-11-15 07:19:00|||||||||2
1636960750000|2021-11-15 07:19:10|44226.7|44206.7|44229.2|44209.2|44229.2|44209.2|44226.7|44206.7|0
1636960760000|2021-11-15 07:19:20|44228.8|44208.8|44228.8|44208.8|44228.8|44208.8|44228.8|44208.8|1
1636960780000|2021-11-15 07:19:40|44226.3|44206.3|44226.3|44206.3|44226.3|44206.3|44226.3|44206.3|2
1636960790000|2021-11-15 07:19:50|44226.7|44206.7|44226.7|44206.7|44226.7|44206.7|44226.7|44206.7|0
1636960820000|2021-11-15 07:20:20|44231.3|44211.3|44233.8|44213.8|44233.8|44213.8|44231.3|44211.3|1
1636960830000|2021-11-15 07:20:30|||||||||4
1636960840000|2021-11-15 07:20:40|44234.2|44214.2|44238.8|44218.8|44238.8|44218.8|44234.2|44214.2|1
1636960860000|2021-11-15 07:21:00|44241.3|44221.3|44241.3|44221.3|44241.3|44221.3|44241.3|44221.3|0
1636960870000|2021-11-15 07:21:10|||||||||1
1636960880000|2021-11-15 07:21:20|||||||||1
1636960890000|2021-11-15 07:21:30|44243.5|44223.5|44241.3|44221.3|44243.5|44223.5|44241.3|44221.3|0
1636960900000|2021-11-15 07:21:40|44243.5|44223.5|44243.5|44223.5|44243.5|44223.5|44243.5|44223.5|0
1636960910000|2021-11-15 07:21:50|44246|44226|44246|44226|44246|44226|44246|44226|0
1636960920000|2021-11-15 07:22:00|44243.5|44223.5|44243.5|44223.5|44243.5|44223.5|44243.5|44223.5|1
1636960930000|2021-11-15 07:22:10|44241.3|44221.3|44241.3|44221.3|44241.3|44221.3|44241.3|44221.3|0
1636960940000|2021-11-15 07:22:20|44241|44221|44241|44221|44241|44221|44241|44221|7
1636960950000|2021-11-15 07:22:30|44241.3|44221.3|44241.3|44221.3|44241.3|44221.3|44241|44221|4
1636960970000|2021-11-15 07:22:50|44243.8|44223.8|44248.8|44228.8|44248.8|44228.8|44243.8|44223.8|2
1636960980000|2021-11-15 07:23:00|44248.5|44228.5|44251.3|44231.3|44251.7|44231.7|44248.5|44228.5|7
1636960990000|2021-11-15 07:23:10|44246.7|44226.7|44246.7|44226.7|44246.7|44226.7|44246.7|44226.7|3
1636961000000|2021-11-15 07:23:20|44246.3|44226.3|44246.3|44226.3|44246.3|44226.3|44246.3|44226.3|0
1636961010000|2021-11-15 07:23:30|||||||||1
1636961030000|2021-11-15 07:23:50|44244.2|44224.2|44244.2|44224.2|44244.2|44224.2|44244.2|44224.2|1
1636961040000|2021-11-15 07:24:00|44246|44226|44246.7|44226.7|44246.7|44226.7|44243.8|44223.8|5
1636961050000|2021-11-15 07:24:10|44249.2|44229.2|44249.2|44229.2|44249.2|44229.2|44249.2|44229.2|0
1636961070000|2021-11-15 07:24:30|44251.7|44231.7|44251.7|44231.7|44251.7|44231.7|44251.7|44231.7|2
1636961120000|2021-11-15 07:25:20|44251.3|44231.3|44244.6|44224.6|44251.3|44231.3|44244.6|44224.6|10
1636961150000|2021-11-15 07:25:50|44246.7|44226.7|44249.2|44229.2|44249.2|44229.2|44246.7|44226.7|3
1636961160000|2021-11-15 07:26:00|44246.7|44226.7|44246.7|44226.7|44246.7|44226.7|44246.7|44226.7|0
1636961170000|2021-11-15 07:26:10|44249.2|44229.2|44249.6|44229.6|44249.6|44229.6|44246.7|44226.7|2
1636961180000|2021-11-15 07:26:20|44246.7|44226.7|44246.7|44226.7|44246.7|44226.7|44246.7|44226.7|0
1636961200000|2021-11-15 07:26:40|44246.3|44226.3|44246.3|44226.3|44246.3|44226.3|44246.3|44226.3|5
1636961210000|2021-11-15 07:26:50|44246|44226|44246|44226|44246|44226|44243.8|44223.8|3
1636961220000|2021-11-15 07:27:00|44243.8|44223.8|44241.3|44221.3|44243.8|44223.8|44241.3|44221.3|3
1636961230000|2021-11-15 07:27:10|44243.8|44223.8|44243.8|44223.8|44243.8|44223.8|44243.8|44223.8|1
1636961240000|2021-11-15 07:27:20|44246.3|44226.3|44248.8|44228.8|44248.8|44228.8|44246.3|44226.3|1
1636961250000|2021-11-15 07:27:30|44251.3|44231.3|44253.8|44233.8|44253.8|44233.8|44251.3|44231.3|0
1636961320000|2021-11-15 07:28:40|||||||||5
1636961340000|2021-11-15 07:29:00|44256|44236|44261.3|44241.3|44261.3|44241.3|44256|44236|7
1636961350000|2021-11-15 07:29:10|44263.5|44243.5|44264.2|44244.2|44264.2|44244.2|44263.5|44243.5|2
1636961360000|2021-11-15 07:29:20|||||||||2
1636961370000|2021-11-15 07:29:30|44266.3|44246.3|44266.3|44246.3|44266.3|44246.3|44266.3|44246.3|2
1636961390000|2021-11-15 07:29:50|44266.7|44246.7|44266.7|44246.7|44268.8|44248.8|44266.7|44246.7|1
1636961400000|2021-11-15 07:30:00|44269.6|44249.6|44288.8|44268.8|44288.8|44268.8|44269.6|44249.6|9
1636961410000|2021-11-15 07:30:10|44289.2|44269.2|44289.2|44269.2|44289.2|44269.2|44289.2|44269.2|2
1636961420000|2021-11-15 07:30:20|||||||||3
1636961430000|2021-11-15 07:30:30|44283.8|44263.8|44283.8|44263.8|44283.8|44263.8|44283.8|44263.8|2
1636961450000|2021-11-15 07:30:50|44288.8|44268.8|44288.8|44268.8|44288.8|44268.8|44288.8|44268.8|5
1636961460000|2021-11-15 07:31:00|44289.6|44269.6|44293.8|44273.8|44293.8|44273.8|44289.6|44269.6|0
1636961470000|2021-11-15 07:31:10|44296.3|44276.3|44296.3|44276.3|44298.8|44278.8|44296.3|44276.3|6
1636961480000|2021-11-15 07:31:20|44298.5|44278.5|44301.3|44281.3|44301.3|44281.3|44298.5|44278.5|1
1636961490000|2021-11-15 07:31:30|||||||||2
1636961500000|2021-11-15 07:31:40|44301|44281|44298.8|44278.8|44301.3|44281.3|44298.8|44278.8|2
1636961510000|2021-11-15 07:31:50|44301.7|44281.7|44308.1|44288.1|44308.5|44288.5|44301.7|44281.7|14
1636961520000|2021-11-15 07:32:00|44306|44286|44306|44286|44306|44286|44305.6|44285.6|5
1636961530000|2021-11-15 07:32:10|44305.6|44285.6|44303.1|44283.1|44306|44286|44303.1|44283.1|2
1636961550000|2021-11-15 07:32:30|44305.2|44285.2|44303.1|44283.1|44305.2|44285.2|44303.1|44283.1|1
1636961560000|2021-11-15 07:32:40|44305.6|44285.6|44303.1|44283.1|44305.6|44285.6|44303.1|44283.1|0
1636961570000|2021-11-15 07:32:50|44303.5|44283.5|44305.6|44285.6|44305.6|44285.6|44303.5|44283.5|1
1636961580000|2021-11-15 07:33:00|44301|44281|44301|44281|44301|44281|44301|44281|5
1636961600000|2021-11-15 07:33:20|||||||||1
1636961610000|2021-11-15 07:33:30|44303.1|44283.1|44303.5|44283.5|44303.5|44283.5|44301|44281|1
1636961620000|2021-11-15 07:33:40|44305.6|44285.6|44308.1|44288.1|44308.1|44288.1|44305.6|44285.6|4
1636961630000|2021-11-15 07:33:50|44308.5|44288.5|44308.5|44288.5|44308.5|44288.5|44308.5|44288.5|1
1636961640000|2021-11-15 07:34:00|44310.6|44290.6|44310.6|44290.6|44310.6|44290.6|44310.6|44290.6|3
1636961680000|2021-11-15 07:34:40|44312.7|44292.7|44310.6|44290.6|44312.7|44292.7|44310.6|44290.6|1
1636961690000|2021-11-15 07:34:50|44312.7|44292.7|44313.1|44293.1|44313.1|44293.1|44312.7|44292.7|3
1636961700000|2021-11-15 07:35:00|44315.2|44295.2|44315.2|44295.2|44315.2|44295.2|44315.2|44295.2|0
1636961710000|2021-11-15 07:35:10|44313.1|44293.1|44315.2|44295.2|44315.2|44295.2|44310.6|44290.6|2
1636961720000|2021-11-15 07:35:20|44313.1|44293.1|44313.1|44293.1|44313.1|44293.1|44313.1|44293.1|2
1636961730000|2021-11-15 07:35:30|44313.5|44293.5|44313.1|44293.1|44315.6|44295.6|44311|44291|1
1636961750000|2021-11-15 07:35:50|44315.2|44295.2|44315.2|44295.2|44315.2|44295.2|44315.2|44295.2|0
1636961760000|2021-11-15 07:36:00|44313.1|44293.1|44310.6|44290.6|44313.1|44293.1|44310.6|44290.6|1
1636961770000|2021-11-15 07:36:10|||||||||1
1636961780000|2021-11-15 07:36:20|44311|44291|44311|44291|44311|44291|44311|44291|4
1636961790000|2021-11-15 07:36:30|44310.6|44290.6|44313.1|44293.1|44313.1|44293.1|44310.6|44290.6|1
1636961800000|2021-11-15 07:36:40|44310.6|44290.6|44315.2|44295.2|44315.2|44295.2|44310.6|44290.6|3
1636961810000|2021-11-15 07:36:50|44315.6|44295.6|44315.6|44295.6|44315.6|44295.6|44315.6|44295.6|1
1636961820000|2021-11-15 07:37:00|44313.5|44293.5|44310.6|44290.6|44313.5|44293.5|44310.6|44290.6|4
1636961830000|2021-11-15 07:37:10|44310.2|44290.2|44305.6|44285.6|44310.2|44290.2|44305.6|44285.6|1
1636961840000|2021-11-15 07:37:20|44310.6|44290.6|44310.6|44290.6|44310.6|44290.6|44310.6|44290.6|2
1636961880000|2021-11-15 07:38:00|44308.1|44288.1|44308.1|44288.1|44308.1|44288.1|44308.1|44288.1|2
1636961890000|2021-11-15 07:38:10|44310.6|44290.6|44310.6|44290.6|44310.6|44290.6|44310.6|44290.6|2
1636961900000|2021-11-15 07:38:20|44313.1|44293.1|44313.1|44293.1|44313.1|44293.1|44313.1|44293.1|1
1636961910000|2021-11-15 07:38:30|44310.6|44290.6|44313.5|44293.5|44313.5|44293.5|44310.6|44290.6|2
1636961920000|2021-11-15 07:38:40|||||||||1
1636961930000|2021-11-15 07:38:50|44310.6|44290.6|44313.1|44293.1|44313.1|44293.1|44310.6|44290.6|3
1636961940000|2021-11-15 07:39:00|44313.5|44293.5|44315.6|44295.6|44315.6|44295.6|44313.5|44293.5|1
1636961950000|2021-11-15 07:39:10|44318.1|44298.1|44318.1|44298.1|44318.1|44298.1|44318.1|44298.1|1
1636961960000|2021-11-15 07:39:20|44318.5|44298.5|44320.6|44300.6|44323.1|44303.1|44318.5|44298.5|4
1636961970000|2021-11-15 07:39:30|44318.5|44298.5|44310.6|44290.6|44320.6|44300.6|44310.6|44290.6|5
1636961980000|2021-11-15 07:39:40|44313.1|44293.1|44315.2|44295.2|44315.2|44295.2|44313.1|44293.1|2
1636961990000|2021-11-15 07:39:50|44311|44291|44311|44291|44311|44291|44311|44291|2
1636962000000|2021-11-15 07:40:00|44308.5|44288.5|44298.1|44278.1|44308.5|44288.5|44298.1|44278.1|11
1636962010000|2021-11-15 07:40:10|44296|44276|44293.1|44273.1|44296|44276|44293.1|44273.1|1
1636962020000|2021-11-15 07:40:20|44291|44271|44288.5|44268.5|44291|44271|44288.5|44268.5|0
1636962030000|2021-11-15 07:40:30|44288.1|44268.1|44283.5|44263.5|44288.1|44268.1|44283.5|44263.5|2
1636962040000|2021-11-15 07:40:40|44281|44261|44275.6|44255.6|44281|44261|44273.5|44253.5|2
1636962050000|2021-11-15 07:40:50|44270.6|44250.6|44270.6|44250.6|44271|44251|44270.6|44250.6|6
1636962060000|2021-11-15 07:41:00|44268.5|44248.5|44268.5|44248.5|44268.5|44248.5|44268.5|44248.5|0
1636962070000|2021-11-15 07:41:10|44273.5|44253.5|44270.2|44250.2|44273.5|44253.5|44268.1|44248.1|7
1636962080000|2021-11-15 07:41:20|44268.1|44248.1|44268.1|44248.1|44270.9|44250.9|44268.1|44248.1|0
1636962090000|2021-11-15 07:41:30|44265.6|44245.6|44258.1|44238.1|44265.6|44245.6|44258.1|44238.1|15
1636962100000|2021-11-15 07:41:40|44255.9|44235.9|44253.4|44233.4|44255.9|44235.9|44253.4|44233.4|4
1636962110000|2021-11-15 07:41:50|44250.9|44230.9|44248.1|44228.1|44253.1|44233.1|44248.1|44228.1|5
1636962120000|2021-11-15 07:42:00|44250.6|44230.6|44253.1|44233.1|44253.1|44233.1|44248.1|44228.1|4
1636962140000|2021-11-15 07:42:20|44252.7|44232.7|44250.6|44230.6|44252.7|44232.7|44250.6|44230.6|0
1636962150000|2021-11-15 07:42:30|44248.1|44228.1|44245.6|44225.6|44248.1|44228.1|44245.6|44225.6|1
1636962160000|2021-11-15 07:42:40|44243.1|44223.1|44243.1|44223.1|44245.6|44225.6|44238.1|44218.1|6
1636962170000|2021-11-15 07:42:50|44240.2|44220.2|44238.1|44218.1|44240.2|44220.2|44235.9|44215.9|2
1636962180000|2021-11-15 07:43:00|44235.6|44215.6|44235.6|44215.6|44235.6|44215.6|44235.2|44215.2|3
1636962190000|2021-11-15 07:43:10|44240.6|44220.6|44243.1|44223.1|44250.6|44230.6|44240.6|44220.6|7
1636962200000|2021-11-15 07:43:20|44243.4|44223.4|44247.7|44227.7|44248.1|44228.1|44243.4|44223.4|1
1636962210000|2021-11-15 07:43:30|44245.6|44225.6|44245.6|44225.6|44245.6|44225.6|44245.6|44225.6|0
1636962220000|2021-11-15 07:43:40|44243.1|44223.1|44240.6|44220.6|44243.1|44223.1|44240.6|44220.6|6
1636962230000|2021-11-15 07:43:50|44240.2|44220.2|44240.2|44220.2|44240.6|44220.6|44235.9|44215.9|7
1636962240000|2021-11-15 07:44:00|44238.1|44218.1|44245.6|44225.6|44245.6|44225.6|44235.9|44215.9|2
1636962250000|2021-11-15 07:44:10|44248.1|44228.1|44243.1|44223.1|44248.1|44228.1|44243.1|44223.1|9
1636962260000|2021-11-15 07:44:20|44243.4|44223.4|44245.6|44225.6|44245.6|44225.6|44243.4|44223.4|1
1636962270000|2021-11-15 07:44:30|44240.9|44220.9|44240.9|44220.9|44240.9|44220.9|44240.6|44220.6|2
1636962280000|2021-11-15 07:44:40|44240.6|44220.6|44243.1|44223.1|44243.1|44223.1|44240.6|44220.6|6
1636962290000|2021-11-15 07:44:50|||||||||2
1636962300000|2021-11-15 07:45:00|44240.9|44220.9|44245.6|44225.6|44245.6|44225.6|44240.9|44220.9|2
1636962310000|2021-11-15 07:45:10|44248.4|44228.4|44250.6|44230.6|44250.6|44230.6|44248.4|44228.4|3
1636962320000|2021-11-15 07:45:20|44250.9|44230.9|44255.9|44235.9|44255.9|44235.9|44250.6|44230.6|5
1636962330000|2021-11-15 07:45:30|44258.1|44238.1|44260.2|44240.2|44260.2|44240.2|44258.1|44238.1|4
1636962340000|2021-11-15 07:45:40|44265.9|44245.9|44260.2|44240.2|44265.9|44245.9|44255.6|44235.6|8
1636962350000|2021-11-15 07:45:50|44262.3|44242.3|44262.7|44242.7|44262.7|44242.7|44260.2|44240.2|3
1636962360000|2021-11-15 07:46:00|44265.6|44245.6|44270.2|44250.2|44270.6|44250.6|44265.6|44245.6|6
1636962370000|2021-11-15 07:46:10|44268.1|44248.1|44270.6|44250.6|44270.6|44250.6|44268.1|44248.1|0
1636962380000|2021-11-15 07:46:20|44273.1|44253.1|44280.2|44260.2|44282.3|44262.3|44273.1|44253.1|4
1636962390000|2021-11-15 07:46:30|44279.8|44259.8|44275.6|44255.6|44279.8|44259.8|44275.6|44255.6|1
1636962400000|2021-11-15 07:46:40|44275.9|44255.9|44275.9|44255.9|44275.9|44255.9|44275.9|44255.9|2
1636962410000|2021-11-15 07:46:50|44275.2|44255.2|44278.1|44258.1|44278.1|44258.1|44273.1|44253.1|1
1636962420000|2021-11-15 07:47:00|44273.8|44253.8|44278.1|44258.1|44278.1|44258.1|44273.1|44253.1|3
1636962430000|2021-11-15 07:47:10|44275.6|44255.6|44275.2|44255.2|44275.6|44255.6|44275.2|44255.2|2
1636962440000|2021-11-15 07:47:20|44275.6|44255.6|44280.6|44260.6|44280.6|44260.6|44275.6|44255.6|4
1636962450000|2021-11-15 07:47:30|44283.1|44263.1|44283.1|44263.1|44283.1|44263.1|44283.1|44263.1|0
1636962460000|2021-11-15 07:47:40|44285.6|44265.6|44287.7|44267.7|44287.7|44267.7|44285.6|44265.6|0
1636962470000|2021-11-15 07:47:50|44290.6|44270.6|44290.6|44270.6|44292.7|44272.7|44290.6|44270.6|1
1636962480000|2021-11-15 07:48:00|44292.7|44272.7|44300.9|44280.9|44300.9|44280.9|44292.7|44272.7|0
1636962490000|2021-11-15 07:48:10|44303.1|44283.1|44303.1|44283.1|44303.1|44283.1|44303.1|44283.1|0
1636962500000|2021-11-15 07:48:20|44303.4|44283.4|44303.4|44283.4|44303.8|44283.8|44303.4|44283.4|0
1636962510000|2021-11-15 07:48:30|44303.1|44283.1|44303.1|44283.1|44303.1|44283.1|44303.1|44283.1|2
1636962520000|2021-11-15 07:48:40|44303.4|44283.4|44303.1|44283.1|44303.4|44283.4|44303.1|44283.1|1
1636962540000|2021-11-15 07:49:00|||||||||4
1636962550000|2021-11-15 07:49:10|||||||||3
1636962560000|2021-11-15 07:49:20|44300.6|44280.6|44300.6|44280.6|44300.6|44280.6|44300.6|44280.6|1
1636962570000|2021-11-15 07:49:30|44298.1|44278.1|44298.1|44278.1|44298.1|44278.1|44298.1|44278.1|3
1636962580000|2021-11-15 07:49:40|44300.2|44280.2|44310.6|44290.6|44310.6|44290.6|44300.2|44280.2|3
1636962590000|2021-11-15 07:49:50|44313.1|44293.1|44313.1|44293.1|44313.1|44293.1|44313.1|44293.1|1
1636962600000|2021-11-15 07:50:00|44315.6|44295.6|44318.1|44298.1|44318.4|44298.4|44315.6|44295.6|9
1636962610000|2021-11-15 07:50:10|44320.6|44300.6|44333.1|44313.1|44335.2|44315.2|44320.6|44300.6|7
1636962620000|2021-11-15 07:50:20|44333.4|44313.4|44333.1|44313.1|44333.4|44313.4|44333.1|44313.1|3
1636962630000|2021-11-15 07:50:30|44332.7|44312.7|44323.1|44303.1|44332.7|44312.7|44323.1|44303.1|5
1636962640000|2021-11-15 07:50:40|44318.1|44298.1|44318.1|44298.1|44320.2|44300.2|44318.1|44298.1|2
1636962650000|2021-11-15 07:50:50|44315.6|44295.6|44320.2|44300.2|44320.2|44300.2|44315.6|44295.6|4
1636962660000|2021-11-15 07:51:00|44320.6|44300.6|44320.9|44300.9|44323.1|44303.1|44320.6|44300.6|4
1636962670000|2021-11-15 07:51:10|44313.4|44293.4|44313.1|44293.1|44313.4|44293.4|44313.1|44293.1|3
1636962680000|2021-11-15 07:51:20|||||||||1
1636962690000|2021-11-15 07:51:30|44310.9|44290.9|44310.9|44290.9|44310.9|44290.9|44308.1|44288.1|0
1636962710000|2021-11-15 07:51:50|44313.1|44293.1|44313.1|44293.1|44313.1|44293.1|44313.1|44293.1|0
1636962750000|2021-11-15 07:52:30|||||||||1
1636962770000|2021-11-15 07:52:50|44310.9|44290.9|44313.1|44293.1|44313.1|44293.1|44310.9|44290.9|0
1636962780000|2021-11-15 07:53:00|44310.9|44290.9|44305.9|44285.9|44310.9|44290.9|44303.4|44283.4|7
1636962790000|2021-11-15 07:53:10|44303.4|44283.4|44300.9|44280.9|44305.6|44285.6|44300.9|44280.9|2
1636962800000|2021-11-15 07:53:20|44298.8|44278.8|44298.8|44278.8|44298.8|44278.8|44298.8|44278.8|0
1636962820000|2021-11-15 07:53:40|44300.9|44280.9|44300.9|44280.9|44300.9|44280.9|44300.9|44280.9|1
1636962830000|2021-11-15 07:53:50|44298.8|44278.8|44292.7|44272.7|44298.8|44278.8|44292.7|44272.7|2
1636962840000|2021-11-15 07:54:00|44293.1|44273.1|44295.6|44275.6|44295.6|44275.6|44293.1|44273.1|5
1636962850000|2021-11-15 07:54:10|||||||||3
1636962860000|2021-11-15 07:54:20|44300.2|44280.2|44300.6|44280.6|44300.6|44280.6|44300.2|44280.2|0
1636962890000|2021-11-15 07:54:50|44300.9|44280.9|44300.6|44280.6|44300.9|44280.9|44300.6|44280.6|1
1636962900000|2021-11-15 07:55:00|44300.9|44280.9|44300.9|44280.9|44300.9|44280.9|44300.9|44280.9|1
1636962910000|2021-11-15 07:55:10|44303.1|44283.1|44300.9|44280.9|44303.1|44283.1|44300.9|44280.9|0
1636962940000|2021-11-15 07:55:40|44300.6|44280.6|44275.9|44255.9|44300.6|44280.6|44275.9|44255.9|7
1636962950000|2021-11-15 07:55:50|44273.8|44253.8|44270.9|44250.9|44273.8|44253.8|44270.9|44250.9|2
1636962960000|2021-11-15 07:56:00|44275.9|44255.9|44275.9|44255.9|44275.9|44255.9|44275.9|44255.9|3
1636962970000|2021-11-15 07:56:10|44273.4|44253.4|44265.9|44245.9|44273.4|44253.4|44265.9|44245.9|3
1636962980000|2021-11-15 07:56:20|44263.8|44243.8|44258.1|44238.1|44263.8|44243.8|44258.1|44238.1|7
1636962990000|2021-11-15 07:56:30|44258.4|44238.4|44260.9|44240.9|44260.9|44240.9|44258.4|44238.4|2
1636963000000|2021-11-15 07:56:40|44258.1|44238.1|44251.3|44231.3|44258.1|44238.1|44251.3|44231.3|2
1636963010000|2021-11-15 07:56:50|44250.9|44230.9|44246.3|44226.3|44251.3|44231.3|44246.3|44226.3|8
1636963020000|2021-11-15 07:57:00|44245.9|44225.9|44241.7|44221.7|44245.9|44225.9|44241.7|44221.7|6
1636963030000|2021-11-15 07:57:10|44244.2|44224.2|44244.2|44224.2|44244.2|44224.2|44244.2|44224.2|0
1636963040000|2021-11-15 07:57:20|44242.1|44222.1|44241.7|44221.7|44242.1|44222.1|44241.7|44221.7|2
1636963050000|2021-11-15 07:57:30|44243.8|44223.8|44248.8|44228.8|44248.8|44228.8|44243.8|44223.8|2
1636963060000|2021-11-15 07:57:40|44249.2|44229.2|44253.8|44233.8|44253.8|44233.8|44249.2|44229.2|1
1636963070000|2021-11-15 07:57:50|||||||||1
1636963080000|2021-11-15 07:58:00|44256.3|44236.3|44256.3|44236.3|44258.8|44238.8|44256.3|44236.3|2
1636963090000|2021-11-15 07:58:10|44253.4|44233.4|44241.7|44221.7|44253.4|44233.4|44241.7|44221.7|3
1636963100000|2021-11-15 07:58:20|44236.7|44216.7|44236.7|44216.7|44236.7|44216.7|44236.7|44216.7|4
1636963110000|2021-11-15 07:58:30|44237.1|44217.1|44236.7|44216.7|44237.1|44217.1|44236.7|44216.7|2
1636963120000|2021-11-15 07:58:40|44239.2|44219.2|44241.7|44221.7|44241.7|44221.7|44239.2|44219.2|1
1636963130000|2021-11-15 07:58:50|44242.4|44222.4|44246.7|44226.7|44246.7|44226.7|44242.4|44222.4|1
1636963140000|2021-11-15 07:59:00|44248.8|44228.8|44251.7|44231.7|44251.7|44231.7|44248.8|44228.8|3
1636963150000|2021-11-15 07:59:10|44253.8|44233.8|44251.7|44231.7|44253.8|44233.8|44251.7|44231.7|0
1636963160000|2021-11-15 07:59:20|44254.2|44234.2|44254.2|44234.2|44254.2|44234.2|44254.2|44234.2|1
1636963170000|2021-11-15 07:59:30|44253.8|44233.8|44269.2|44249.2|44269.2|44249.2|44253.8|44233.8|2
1636963180000|2021-11-15 07:59:40|44269.6|44249.6|44276.7|44256.7|44278.8|44258.8|44269.6|44249.6|2
1636963190000|2021-11-15 07:59:50|44276.3|44256.3|44290.9|44270.9|44290.9|44270.9|44276.3|44256.3|9
1636963200000|2021-11-15 08:00:00|44292.4|44272.4|44296.3|44276.3|44308.8|44288.8|44286.7|44266.7|17
1636963210000|2021-11-15 08:00:10|44296.7|44276.7|44291.3|44271.3|44296.7|44276.7|44291.3|44271.3|3
1636963220000|2021-11-15 08:00:20|44291.7|44271.7|44291.7|44271.7|44291.7|44271.7|44291.7|44271.7|0
1636963230000|2021-11-15 08:00:30|44291.3|44271.3|44291.3|44271.3|44291.3|44271.3|44291.3|44271.3|0
1636963240000|2021-11-15 08:00:40|44286.7|44266.7|44281.7|44261.7|44286.7|44266.7|44281.7|44261.7|4
1636963260000|2021-11-15 08:01:00|44279.2|44259.2|44276.7|44256.7|44279.2|44259.2|44266.7|44246.7|17
1636963270000|2021-11-15 08:01:10|44274.2|44254.2|44271.7|44251.7|44274.2|44254.2|44271.7|44251.7|2
1636963280000|2021-11-15 08:01:20|44271.3|44251.3|44273.8|44253.8|44275.9|44255.9|44271.3|44251.3|3
1636963290000|2021-11-15 08:01:30|44275.9|44255.9|44283.8|44263.8|44283.8|44263.8|44274.2|44254.2|4
1636963300000|2021-11-15 08:01:40|44280.9|44260.9|44281.3|44261.3|44281.3|44261.3|44278.8|44258.8|1
1636963310000|2021-11-15 08:01:50|44280.9|44260.9|44278.8|44258.8|44281.3|44261.3|44278.8|44258.8|2
1636963320000|2021-11-15 08:02:00|44281.3|44261.3|44283.8|44263.8|44283.8|44263.8|44281.3|44261.3|1
1636963330000|2021-11-15 08:02:10|44286.3|44266.3|44286.3|44266.3|44286.3|44266.3|44286.3|44266.3|2
1636963340000|2021-11-15 08:02:20|44286.7|44266.7|44291.3|44271.3|44291.3|44271.3|44286.7|44266.7|5
1636963350000|2021-11-15 08:02:30|44290.9|44270.9|44288.8|44268.8|44291.3|44271.3|44288.8|44268.8|2
1636963360000|2021-11-15 08:02:40|44286.3|44266.3|44263.8|44243.8|44286.3|44266.3|44263.8|44243.8|10
1636963370000|2021-11-15 08:02:50|44266.3|44246.3|44273.8|44253.8|44273.8|44253.8|44266.3|44246.3|5
1636963380000|2021-11-15 08:03:00|44278.8|44258.8|44281.3|44261.3|44281.3|44261.3|44278.8|44258.8|1
1636963390000|2021-11-15 08:03:10|44283.8|44263.8|44296.3|44276.3|44296.3|44276.3|44283.8|44263.8|2
1636963400000|2021-11-15 08:03:20|44296.7|44276.7|44298.8|44278.8|44298.8|44278.8|44296.7|44276.7|2
1636963410000|2021-11-15 08:03:30|44296.3|44276.3|44301.3|44281.3|44301.3|44281.3|44293.8|44273.8|3
1636963420000|2021-11-15 08:03:40|44301.7|44281.7|44306.7|44286.7|44306.7|44286.7|44301.7|44281.7|1
1636963430000|2021-11-15 08:03:50|44304.2|44284.2|44298.8|44278.8|44304.2|44284.2|44298.8|44278.8|3
1636963440000|2021-11-15 08:04:00|44299.2|44279.2|44301.7|44281.7|44301.7|44281.7|44299.2|44279.2|2
1636963450000|2021-11-15 08:04:10|44301.3|44281.3|44301.3|44281.3|44301.3|44281.3|44301.3|44281.3|1
1636963460000|2021-11-15 08:04:20|44298.8|44278.8|44294.2|44274.2|44298.8|44278.8|44294.2|44274.2|1
1636963470000|2021-11-15 08:04:30|44296.7|44276.7|44296.7|44276.7|44296.7|44276.7|44296.7|44276.7|2
1636963480000|2021-11-15 08:04:40|44299.2|44279.2|44299.2|44279.2|44299.2|44279.2|44296.7|44276.7|0
1636963490000|2021-11-15 08:04:50|44301.3|44281.3|44311.3|44291.3|44311.3|44291.3|44301.3|44281.3|3
1636963500000|2021-11-15 08:05:00|44311.7|44291.7|44311.3|44291.3|44311.7|44291.7|44311.3|44291.3|4
1636963510000|2021-11-15 08:05:10|44311.7|44291.7|44311.7|44291.7|44313.8|44293.8|44311.7|44291.7|5
1636963520000|2021-11-15 08:05:20|44308.8|44288.8|44308.8|44288.8|44308.8|44288.8|44308.8|44288.8|1
1636963530000|2021-11-15 08:05:30|44306.7|44286.7|44306.7|44286.7|44306.7|44286.7|44306.7|44286.7|0
1636963540000|2021-11-15 08:05:40|44306.3|44286.3|44301.3|44281.3|44306.3|44286.3|44301.3|44281.3|3
1636963550000|2021-11-15 08:05:50|44298.8|44278.8|44298.8|44278.8|44298.8|44278.8|44298.8|44278.8|0
1636963560000|2021-11-15 08:06:00|44298.4|44278.4|44306.3|44286.3|44306.3|44286.3|44296.3|44276.3|4
1636963570000|2021-11-15 08:06:10|44306.7|44286.7|44308.8|44288.8|44308.8|44288.8|44306.7|44286.7|0
1636963590000|2021-11-15 08:06:30|44309.2|44289.2|44318.8|44298.8|44318.8|44298.8|44309.2|44289.2|5
1636963600000|2021-11-15 08:06:40|44318.4|44298.4|44325.9|44305.9|44325.9|44305.9|44318.4|44298.4|4
1636963610000|2021-11-15 08:06:50|44330.9|44310.9|44336.3|44316.3|44338.8|44318.8|44330.9|44310.9|9
1636963620000|2021-11-15 08:07:00|44336.7|44316.7|44333.8|44313.8|44336.7|44316.7|44331.3|44311.3|1
1636963630000|2021-11-15 08:07:10|44331.7|44311.7|44328.8|44308.8|44331.7|44311.7|44326.7|44306.7|7
1636963640000|2021-11-15 08:07:20|44331.3|44311.3|44341.7|44321.7|44341.7|44321.7|44331.3|44311.3|17
1636963650000|2021-11-15 08:07:30|44339.6|44319.6|44334.6|44314.6|44339.6|44319.6|44328.4|44308.4|22
1636963660000|2021-11-15 08:07:40|44331.7|44311.7|44334.6|44314.6|44334.6|44314.6|44331.7|44311.7|1
1636963670000|2021-11-15 08:07:50|44336.7|44316.7|44336.7|44316.7|44336.7|44316.7|44336.7|44316.7|2
1636963680000|2021-11-15 08:08:00|||||||||2
1636963690000|2021-11-15 08:08:10|44338.8|44318.8|44346.3|44326.3|44346.3|44326.3|44338.8|44318.8|3
1636963700000|2021-11-15 08:08:20|44346.7|44326.7|44349.2|44329.2|44349.2|44329.2|44346.7|44326.7|1
1636963710000|2021-11-15 08:08:30|44348.8|44328.8|44348.4|44328.4|44348.8|44328.8|44348.4|44328.4|2
1636963720000|2021-11-15 08:08:40|44348.8|44328.8|44341.7|44321.7|44348.8|44328.8|44341.7|44321.7|1
1636963730000|2021-11-15 08:08:50|44341.3|44321.3|44346.7|44326.7|44351.3|44331.3|44339.2|44319.2|7
1636963740000|2021-11-15 08:09:00|44348.8|44328.8|44348.8|44328.8|44348.8|44328.8|44346.7|44326.7|2
1636963750000|2021-11-15 08:09:10|44346.7|44326.7|44344.2|44324.2|44346.7|44326.7|44341.7|44321.7|10
1636963760000|2021-11-15 08:09:20|44344.6|44324.6|44351.3|44331.3|44353.8|44333.8|44344.6|44324.6|2
1636963770000|2021-11-15 08:09:30|44353.4|44333.4|44351.7|44331.7|44354.2|44334.2|44351.3|44331.3|1
1636963780000|2021-11-15 08:09:40|||||||||1
1636963790000|2021-11-15 08:09:50|44351.3|44331.3|44348.8|44328.8|44351.3|44331.3|44341.7|44321.7|14
1636963800000|2021-11-15 08:10:00|44343.8|44323.8|44343.8|44323.8|44346.3|44326.3|44341.7|44321.7|3
1636963810000|2021-11-15 08:10:10|44341.7|44321.7|44341.3|44321.3|44346.3|44326.3|44341.3|44321.3|5
1636963830000|2021-11-15 08:10:30|44336.3|44316.3|44336.3|44316.3|44336.3|44316.3|44336.3|44316.3|2
1636963840000|2021-11-15 08:10:40|44335.9|44315.9|44333.1|44313.1|44335.9|44315.9|44333.1|44313.1|6
1636963850000|2021-11-15 08:10:50|44332.7|44312.7|44326.3|44306.3|44332.7|44312.7|44326.3|44306.3|3
1636963860000|2021-11-15 08:11:00|||||||||8
1636963870000|2021-11-15 08:11:10|44328.4|44308.4|44333.8|44313.8|44333.8|44313.8|44328.4|44308.4|2
1636963880000|2021-11-15 08:11:20|44338.8|44318.8|44343.8|44323.8|44343.8|44323.8|44338.8|44318.8|8
1636963890000|2021-11-15 08:11:30|44346.3|44326.3|44344.2|44324.2|44346.3|44326.3|44344.2|44324.2|2
1636963910000|2021-11-15 08:11:50|44333.1|44313.1|44336.7|44316.7|44336.7|44316.7|44333.1|44313.1|7
1636963920000|2021-11-15 08:12:00|44338.8|44318.8|44338.8|44318.8|44338.8|44318.8|44335.9|44315.9|3
1636963930000|2021-11-15 08:12:10|44340.9|44320.9|44340.9|44320.9|44340.9|44320.9|44340.9|44320.9|1
1636963940000|2021-11-15 08:12:20|44336.7|44316.7|44338.8|44318.8|44338.8|44318.8|44336.7|44316.7|1
1636963950000|2021-11-15 08:12:30|44339.2|44319.2|44338.8|44318.8|44341.3|44321.3|44336.7|44316.7|3
1636963980000|2021-11-15 08:13:00|44336.3|44316.3|44333.8|44313.8|44336.3|44316.3|44329.2|44309.2|3
1636963990000|2021-11-15 08:13:10|44335.9|44315.9|44336.3|44316.3|44336.7|44316.7|44335.9|44315.9|4
1636964000000|2021-11-15 08:13:20|44333.4|44313.4|44329.2|44309.2|44333.8|44313.8|44329.2|44309.2|1
1636964010000|2021-11-15 08:13:30|44333.8|44313.8|44333.8|44313.8|44333.8|44313.8|44331.3|44311.3|8
1636964020000|2021-11-15 08:13:40|44333.4|44313.4|44331.3|44311.3|44333.4|44313.4|44331.3|44311.3|0
1636964040000|2021-11-15 08:14:00|44333.8|44313.8|44331.7|44311.7|44333.8|44313.8|44331.7|44311.7|2
1636964050000|2021-11-15 08:14:10|44333.8|44313.8|44333.8|44313.8|44333.8|44313.8|44333.8|44313.8|0
1636964060000|2021-11-15 08:14:20|44334.2|44314.2|44334.2|44314.2|44334.2|44314.2|44334.2|44314.2|1
1636964070000|2021-11-15 08:14:30|44333.8|44313.8|44333.8|44313.8|44333.8|44313.8|44331.3|44311.3|4
1636964080000|2021-11-15 08:14:40|44334.2|44314.2|44334.2|44314.2|44334.2|44314.2|44334.2|44314.2|2
1636964100000|2021-11-15 08:15:00|44333.8|44313.8|44313.8|44293.8|44333.8|44313.8|44311.7|44291.7|9
1636964110000|2021-11-15 08:15:10|44314.2|44294.2|44316.3|44296.3|44316.3|44296.3|44313.8|44293.8|1
1636964130000|2021-11-15 08:15:30|44316.7|44296.7|44318.8|44298.8|44318.8|44298.8|44316.7|44296.7|2
1636964140000|2021-11-15 08:15:40|44319.2|44299.2|44313.8|44293.8|44321.3|44301.3|44313.8|44293.8|2
1636964150000|2021-11-15 08:15:50|44308.8|44288.8|44306.3|44286.3|44308.8|44288.8|44306.3|44286.3|2
1636964160000|2021-11-15 08:16:00|44305.9|44285.9|44308.8|44288.8|44308.8|44288.8|44303.8|44283.8|3
1636964170000|2021-11-15 08:16:10|44306.3|44286.3|44306.3|44286.3|44306.3|44286.3|44306.3|44286.3|3
1636964180000|2021-11-15 08:16:20|44303.8|44283.8|44294.2|44274.2|44303.8|44283.8|44293.8|44273.8|5
1636964190000|2021-11-15 08:16:30|44293.8|44273.8|44289.2|44269.2|44293.8|44273.8|44286.7|44266.7|3
1636964210000|2021-11-15 08:16:50|44291.3|44271.3|44291.3|44271.3|44294.2|44274.2|44291.3|44271.3|6
1636964230000|2021-11-15 08:17:10|44289.2|44269.2|44278.8|44258.8|44289.2|44269.2|44278.4|44258.4|9
1636964240000|2021-11-15 08:17:20|44281.3|44261.3|44281.3|44261.3|44281.3|44261.3|44281.3|44261.3|4
1636964250000|2021-11-15 08:17:30|44283.8|44263.8|44293.8|44273.8|44293.8|44273.8|44283.8|44263.8|9
1636964260000|2021-11-15 08:17:40|44296.3|44276.3|44295.9|44275.9|44296.3|44276.3|44295.9|44275.9|3
1636964270000|2021-11-15 08:17:50|44296.3|44276.3|44291.3|44271.3|44296.3|44276.3|44291.3|44271.3|3
1636964280000|2021-11-15 08:18:00|44289.2|44269.2|44291.3|44271.3|44291.3|44271.3|44289.2|44269.2|1
1636964290000|2021-11-15 08:18:10|44289.2|44269.2|44289.2|44269.2|44291.3|44271.3|44289.2|44269.2|1
1636964300000|2021-11-15 08:18:20|44291.3|44271.3|44289.2|44269.2|44291.3|44271.3|44289.2|44269.2|2
1636964310000|2021-11-15 08:18:30|||||||||1
1636964320000|2021-11-15 08:18:40|44291.3|44271.3|44291.3|44271.3|44291.3|44271.3|44291.3|44271.3|2
1636964330000|2021-11-15 08:18:50|44291.7|44271.7|44291.7|44271.7|44291.7|44271.7|44291.7|44271.7|3
1636964340000|2021-11-15 08:19:00|||||||||1
1636964350000|2021-11-15 08:19:10|||||||||1
1636964360000|2021-11-15 08:19:20|44294.2|44274.2|44279.2|44259.2|44296.3|44276.3|44279.2|44259.2|4
1636964370000|2021-11-15 08:19:30|44281.7|44261.7|44252.4|44232.4|44281.7|44261.7|44252.1|44232.1|25
1636964380000|2021-11-15 08:19:40|44254.9|44234.9|44237.4|44217.4|44254.9|44234.9|44237.4|44217.4|11
1636964390000|2021-11-15 08:19:50|44237.8|44217.8|44219.6|44199.6|44239.6|44219.6|44214.9|44194.9|21
1636964400000|2021-11-15 08:20:00|44219.9|44199.9|44232.4|44212.4|44232.4|44212.4|44219.9|44199.9|8
1636964410000|2021-11-15 08:20:10|44232.1|44212.1|44222.4|44202.4|44232.4|44212.4|44222.1|44202.1|10
1636964420000|2021-11-15 08:20:20|44222.1|44202.1|44217.4|44197.4|44222.1|44202.1|44217.4|44197.4|2
1636964430000|2021-11-15 08:20:30|44221.7|44201.7|44222.4|44202.4|44222.4|44202.4|44219.6|44199.6|4
1636964440000|2021-11-15 08:20:40|44224.6|44204.6|44224.9|44204.9|44224.9|44204.9|44224.6|44204.6|6
1636964450000|2021-11-15 08:20:50|44225.3|44205.3|44222.4|44202.4|44227.4|44207.4|44222.4|44202.4|3
1636964460000|2021-11-15 08:21:00|44220.3|44200.3|44222.4|44202.4|44222.4|44202.4|44220.3|44200.3|2
1636964490000|2021-11-15 08:21:30|||||||||1
1636964500000|2021-11-15 08:21:40|44224.9|44204.9|44222.4|44202.4|44224.9|44204.9|44222.4|44202.4|1
1636964510000|2021-11-15 08:21:50|44217.4|44197.4|44207.8|44187.8|44217.4|44197.4|44207.8|44187.8|5
1636964520000|2021-11-15 08:22:00|44210.3|44190.3|44212.4|44192.4|44212.4|44192.4|44210.3|44190.3|4
1636964530000|2021-11-15 08:22:10|44217|44197|44217|44197|44217|44197|44217|44197|19
1636964540000|2021-11-15 08:22:20|44219.5|44199.5|44219.5|44199.5|44219.5|44199.5|44219.5|44199.5|0
1636964550000|2021-11-15 08:22:30|44222.4|44202.4|44222.4|44202.4|44222.8|44202.8|44222.4|44202.4|5
1636964560000|2021-11-15 08:22:40|44222.8|44202.8|44232.4|44212.4|44239.2|44219.2|44222.8|44202.8|7
1636964570000|2021-11-15 08:22:50|44231.7|44211.7|44232.4|44212.4|44232.4|44212.4|44229.5|44209.5|0
1636964580000|2021-11-15 08:23:00|44234.5|44214.5|44239.5|44219.5|44239.5|44219.5|44234.5|44214.5|2
1636964590000|2021-11-15 08:23:10|44239.9|44219.9|44244.5|44224.5|44244.5|44224.5|44239.9|44219.9|3
1636964600000|2021-11-15 08:23:20|44242.4|44222.4|44242.4|44222.4|44242.4|44222.4|44242.4|44222.4|0
1636964620000|2021-11-15 08:23:40|44237|44217|44237|44217|44237|44217|44237|44217|4
1636964630000|2021-11-15 08:23:50|44239.5|44219.5|44239.9|44219.9|44239.9|44219.9|44239.5|44219.5|2
1636964640000|2021-11-15 08:24:00|44242|44222|44242.4|44222.4|44249.5|44229.5|44239.5|44219.5|18
1636964650000|2021-11-15 08:24:10|44240.3|44220.3|44234.9|44214.9|44242.4|44222.4|44234.9|44214.9|2
1636964660000|2021-11-15 08:24:20|44239.5|44219.5|44231.7|44211.7|44244.2|44224.2|44231.7|44211.7|5
1636964670000|2021-11-15 08:24:30|44229.5|44209.5|44227.4|44207.4|44229.5|44209.5|44227|44207|9
1636964690000|2021-11-15 08:24:50|44229.9|44209.9|44231.7|44211.7|44231.7|44211.7|44229.9|44209.9|1
1636964700000|2021-11-15 08:25:00|44229.5|44209.5|44239.5|44219.5|44239.5|44219.5|44227|44207|6
1636964710000|2021-11-15 08:25:10|44239.9|44219.9|44239.5|44219.5|44239.9|44219.9|44239.5|44219.5|0
1636964720000|2021-11-15 08:25:20|44242|44222|44242|44222|44242|44222|44242|44222|3
1636964730000|2021-11-15 08:25:30|||||||||3
1636964740000|2021-11-15 08:25:40|44239.5|44219.5|44242|44222|44242|44222|44239.5|44219.5|1
1636964750000|2021-11-15 08:25:50|44239.5|44219.5|44241.7|44221.7|44244.5|44224.5|44239.5|44219.5|0
1636964760000|2021-11-15 08:26:00|44239.5|44219.5|44244.5|44224.5|44244.5|44224.5|44239.5|44219.5|2
1636964790000|2021-11-15 08:26:30|44247|44227|44246.7|44226.7|44247|44227|44246.7|44226.7|2
1636964810000|2021-11-15 08:26:50|44247.4|44227.4|44249.5|44229.5|44249.5|44229.5|44247.4|44227.4|4
1636964820000|2021-11-15 08:27:00|44252|44232|44252|44232|44252|44232|44252|44232|0
1636964840000|2021-11-15 08:27:20|44254.5|44234.5|44252.4|44232.4|44254.5|44234.5|44252.4|44232.4|5
1636964850000|2021-11-15 08:27:30|44254.5|44234.5|44254.5|44234.5|44254.5|44234.5|44254.5|44234.5|1
1636964860000|2021-11-15 08:27:40|44256.7|44236.7|44259.5|44239.5|44259.5|44239.5|44256.7|44236.7|0
1636964870000|2021-11-15 08:27:50|44262|44242|44264.9|44244.9|44264.9|44244.9|44262|44242|4
1636964880000|2021-11-15 08:28:00|44267|44247|44267|44247|44267|44247|44262|44242|5
1636964890000|2021-11-15 08:28:10|44264.9|44244.9|44264.5|44244.5|44264.9|44244.9|44262|44242|7
1636964900000|2021-11-15 08:28:20|44262.4|44242.4|44259.9|44239.9|44262.4|44242.4|44259.9|44239.9|5
1636964910000|2021-11-15 08:28:30|44262.4|44242.4|44262.4|44242.4|44262.4|44242.4|44262.4|44242.4|1
1636964920000|2021-11-15 08:28:40|44262|44242|44262|44242|44262|44242|44262|44242|3
1636964930000|2021-11-15 08:28:50|44264.5|44244.5|44259.9|44239.9|44264.5|44244.5|44259.9|44239.9|0
1636964940000|2021-11-15 08:29:00|44259.5|44239.5|44259.5|44239.5|44259.5|44239.5|44259.5|44239.5|1
1636964960000|2021-11-15 08:29:20|44259.9|44239.9|44262|44242|44262|44242|44259.9|44239.9|0
1636964970000|2021-11-15 08:29:30|44264.5|44244.5|44264.5|44244.5|44264.5|44244.5|44264.5|44244.5|2
1636964980000|2021-11-15 08:29:40|44252|44232|44244.5|44224.5|44252|44232|44242|44222|6
1636964990000|2021-11-15 08:29:50|44246.7|44226.7|44249.5|44229.5|44249.5|44229.5|44246.7|44226.7|2
1636965000000|2021-11-15 08:30:00|44251.7|44231.7|44249.5|44229.5|44252|44232|44249.5|44229.5|0
1636965010000|2021-11-15 08:30:10|44252|44232|44254.5|44234.5|44254.5|44234.5|44252|44232|2
1636965040000|2021-11-15 08:30:40|44254.9|44234.9|44254.9|44234.9|44254.9|44234.9|44254.9|44234.9|1
1636965050000|2021-11-15 08:30:50|44254.2|44234.2|44242|44222|44254.2|44234.2|44242|44222|10
1636965060000|2021-11-15 08:31:00|44239.9|44219.9|44242|44222|44242|44222|44237.4|44217.4|5
1636965080000|2021-11-15 08:31:20|44239.9|44219.9|44239.5|44219.5|44239.9|44219.9|44239.2|44219.2|1
1636965100000|2021-11-15 08:31:40|44237.4|44217.4|44223.4|44203.4|44237.4|44217.4|44223.4|44203.4|20
1636965110000|2021-11-15 08:31:50|44216.7|44196.7|44228.8|44208.8|44228.8|44208.8|44214.2|44194.2|9
1636965120000|2021-11-15 08:32:00|44229.2|44209.2|44231.7|44211.7|44231.7|44211.7|44229.2|44209.2|1
1636965130000|2021-11-15 08:32:10|44232|44212|44238.8|44218.8|44238.8|44218.8|44232|44212|2
1636965140000|2021-11-15 08:32:20|44243.8|44223.8|44243.8|44223.8|44243.8|44223.8|44243.8|44223.8|1
1636965160000|2021-11-15 08:32:40|44246.3|44226.3|44246.3|44226.3|44246.3|44226.3|44243.8|44223.8|3
1636965170000|2021-11-15 08:32:50|44243.8|44223.8|44248.8|44228.8|44248.8|44228.8|44243.8|44223.8|1
1636965180000|2021-11-15 08:33:00|44249.2|44229.2|44248.8|44228.8|44249.2|44229.2|44248.8|44228.8|1
1636965190000|2021-11-15 08:33:10|44246.3|44226.3|44241.3|44221.3|44246.7|44226.7|44241.3|44221.3|7
1636965200000|2021-11-15 08:33:20|44239.2|44219.2|44239.2|44219.2|44239.2|44219.2|44239.2|44219.2|2
1636965220000|2021-11-15 08:33:40|44236.7|44216.7|44223.8|44203.8|44236.7|44216.7|44223.8|44203.8|5
1636965230000|2021-11-15 08:33:50|44217|44197|44216.7|44196.7|44219.2|44199.2|44216.7|44196.7|3
1636965240000|2021-11-15 08:34:00|44217|44197|44229.2|44209.2|44231.7|44211.7|44217|44197|11
1636965250000|2021-11-15 08:34:10|44226.7|44206.7|44219.9|44199.9|44226.7|44206.7|44219.9|44199.9|7
1636965260000|2021-11-15 08:34:20|44215.9|44195.9|44216.3|44196.3|44216.3|44196.3|44215.9|44195.9|10
1636965270000|2021-11-15 08:34:30|44215.9|44195.9|44194.5|44174.5|44215.9|44195.9|44194.5|44174.5|13
1636965280000|2021-11-15 08:34:40|44197|44177|44197|44177|44197|44177|44197|44177|7
1636965290000|2021-11-15 08:34:50|44197.4|44177.4|44197.8|44177.8|44197.8|44177.8|44197.4|44177.4|1
1636965300000|2021-11-15 08:35:00|44198.2|44178.2|44204.2|44184.2|44204.5|44184.5|44198.2|44178.2|4
1636965310000|2021-11-15 08:35:10|44204.5|44184.5|44204.5|44184.5|44204.5|44184.5|44204.2|44184.2|4
1636965320000|2021-11-15 08:35:20|44207|44187|44210.3|44190.3|44212.4|44192.4|44207|44187|7
1636965330000|2021-11-15 08:35:30|44214.5|44194.5|44214.5|44194.5|44214.5|44194.5|44214.5|44194.5|1
1636965340000|2021-11-15 08:35:40|44212.4|44192.4|44212.4|44192.4|44212.4|44192.4|44212.4|44192.4|0
1636965350000|2021-11-15 08:35:50|44204.9|44184.9|44207|44187|44209.2|44189.2|44204.5|44184.5|1
1636965360000|2021-11-15 08:36:00|44207.4|44187.4|44202|44182|44209.5|44189.5|44202|44182|5
1636965370000|2021-11-15 08:36:10|44199.9|44179.9|44202.4|44182.4|44202.4|44182.4|44199.9|44179.9|1
1636965380000|2021-11-15 08:36:20|44199.5|44179.5|44202|44182|44202|44182|44199.2|44179.2|2
1636965390000|2021-11-15 08:36:30|44202.4|44182.4|44212|44192|44214.5|44194.5|44202.4|44182.4|4
1636965400000|2021-11-15 08:36:40|44212.4|44192.4|44214.5|44194.5|44214.5|44194.5|44212|44192|0
1636965410000|2021-11-15 08:36:50|44214.2|44194.2|44202.4|44182.4|44214.2|44194.2|44200.3|44180.3|3
1636965420000|2021-11-15 08:37:00|44204.5|44184.5|44204.5|44184.5|44204.5|44184.5|44204.5|44184.5|0
1636965430000|2021-11-15 08:37:10|44204.9|44184.9|44209.9|44189.9|44209.9|44189.9|44204.9|44184.9|3
1636965450000|2021-11-15 08:37:30|44212|44192|44214.5|44194.5|44214.5|44194.5|44212|44192|0
1636965480000|2021-11-15 08:38:00|44214.2|44194.2|44196.3|44176.3|44214.2|44194.2|44196.3|44176.3|4
1636965490000|2021-11-15 08:38:10|44196.7|44176.7|44191.7|44171.7|44196.7|44176.7|44191.7|44171.7|4
1636965500000|2021-11-15 08:38:20|44191.3|44171.3|44189.2|44169.2|44191.3|44171.3|44189.2|44169.2|2
1636965510000|2021-11-15 08:38:30|44187.4|44167.4|44192|44172|44192|44172|44187.4|44167.4|10
1636965520000|2021-11-15 08:38:40|44191.7|44171.7|44192.4|44172.4|44192.4|44172.4|44191.7|44171.7|0
1636965530000|2021-11-15 08:38:50|44192|44172|44189.5|44169.5|44192|44172|44189.5|44169.5|0
1636965540000|2021-11-15 08:39:00|44189.2|44169.2|44192|44172|44192|44172|44189.2|44169.2|1
1636965550000|2021-11-15 08:39:10|44189.5|44169.5|44189.5|44169.5|44189.5|44169.5|44189.5|44169.5|1
1636965560000|2021-11-15 08:39:20|44192|44172|44192|44172|44192|44172|44192|44172|2
1636965570000|2021-11-15 08:39:30|44192.4|44172.4|44192|44172|44192.4|44172.4|44192|44172|2
1636965580000|2021-11-15 08:39:40|44189.9|44169.9|44189.9|44169.9|44189.9|44169.9|44189.9|44169.9|0
1636965590000|2021-11-15 08:39:50|44192|44172|44192|44172|44192|44172|44192|44172|0
1636965600000|2021-11-15 08:40:00|44187.4|44167.4|44187.4|44167.4|44187.4|44167.4|44187.4|44167.4|1
1636965610000|2021-11-15 08:40:10|44187|44167|44184.5|44164.5|44187|44167|44184.5|44164.5|5
1636965620000|2021-11-15 08:40:20|44184.2|44164.2|44182|44162|44184.2|44164.2|44182|44162|0
1636965630000|2021-11-15 08:40:30|44167.7|44147.7|44154.5|44134.5|44167.7|44147.7|44147|44127|18
1636965640000|2021-11-15 08:40:40|44154.9|44134.9|44157|44137|44157|44137|44154.9|44134.9|5
1636965650000|2021-11-15 08:40:50|44157.4|44137.4|44159.5|44139.5|44159.5|44139.5|44157.4|44137.4|2
1636965670000|2021-11-15 08:41:10|44161.7|44141.7|44164.5|44144.5|44164.9|44144.9|44161.7|44141.7|7
1636965680000|2021-11-15 08:41:20|44167|44147|44167|44147|44167|44147|44167|44147|0
1636965690000|2021-11-15 08:41:30|44164.5|44144.5|44164.5|44144.5|44164.5|44144.5|44164.5|44144.5|4
1636965710000|2021-11-15 08:41:50|||||||||1
1636965720000|2021-11-15 08:42:00|44167|44147|44167.8|44147.8|44170.3|44150.3|44167|44147|18
1636965730000|2021-11-15 08:42:10|44162.4|44142.4|44162.4|44142.4|44162.4|44142.4|44162.4|44142.4|1
1636965740000|2021-11-15 08:42:20|44164.5|44144.5|44166.7|44146.7|44166.7|44146.7|44164.5|44144.5|1
1636965750000|2021-11-15 08:42:30|44167|44147|44171.7|44151.7|44171.7|44151.7|44167|44147|1
1636965760000|2021-11-15 08:42:40|44169.5|44149.5|44152|44132|44169.5|44149.5|44151.7|44131.7|3
1636965770000|2021-11-15 08:42:50|44151.7|44131.7|44147.4|44127.4|44151.7|44131.7|44147|44127|7
1636965780000|2021-11-15 08:43:00|44149.5|44129.5|44149.5|44129.5|44149.5|44129.5|44146.7|44126.7|3
1636965790000|2021-11-15 08:43:10|44151.7|44131.7|44164.5|44144.5|44164.5|44144.5|44151.7|44131.7|9
1636965800000|2021-11-15 08:43:20|44166.7|44146.7|44171.3|44151.3|44171.3|44151.3|44166.7|44146.7|2
1636965810000|2021-11-15 08:43:30|44171.7|44151.7|44171.7|44151.7|44173.8|44153.8|44171.7|44151.7|4
1636965820000|2021-11-15 08:43:40|44169.2|44149.2|44167|44147|44171.7|44151.7|44167|44147|3
1636965830000|2021-11-15 08:43:50|44169.2|44149.2|44164.5|44144.5|44169.5|44149.5|44164.5|44144.5|1
1636965840000|2021-11-15 08:44:00|44164.9|44144.9|44164.5|44144.5|44169.5|44149.5|44164.5|44144.5|1
1636965850000|2021-11-15 08:44:10|44164.9|44144.9|44169.5|44149.5|44169.5|44149.5|44164.9|44144.9|2
1636965860000|2021-11-15 08:44:20|44167|44147|44142|44122|44167.4|44147.4|44141.7|44121.7|12
1636965870000|2021-11-15 08:44:30|44142.4|44122.4|44144.9|44124.9|44144.9|44124.9|44142.4|44122.4|4
1636965880000|2021-11-15 08:44:40|44147|44127|44142.4|44122.4|44147|44127|44142.4|44122.4|5
1636965890000|2021-11-15 08:44:50|44147|44127|44142|44122|44147|44127|44141.7|44121.7|6
1636965900000|2021-11-15 08:45:00|44141.7|44121.7|44150.3|44130.3|44150.3|44130.3|44139.5|44119.5|5
1636965910000|2021-11-15 08:45:10|44152.4|44132.4|44154.5|44134.5|44154.9|44134.9|44152.4|44132.4|1
1636965920000|2021-11-15 08:45:20|44152.4|44132.4|44152|44132|44152.4|44132.4|44152|44132|0
1636965930000|2021-11-15 08:45:30|44152.4|44132.4|44159.2|44139.2|44159.2|44139.2|44152.4|44132.4|3
1636965940000|2021-11-15 08:45:40|44159.9|44139.9|44164.5|44144.5|44164.5|44144.5|44159.9|44139.9|2
1636965960000|2021-11-15 08:46:00|||||||||1
1636965980000|2021-11-15 08:46:20|44164.9|44144.9|44169.5|44149.5|44171.7|44151.7|44164.9|44144.9|5
1636965990000|2021-11-15 08:46:30|44172|44152|44172|44152|44172|44152|44169.9|44149.9|2
1636966000000|2021-11-15 08:46:40|44169.9|44149.9|44169.9|44149.9|44172|44152|44169.9|44149.9|0
1636966010000|2021-11-15 08:46:50|44172.4|44152.4|44174.9|44154.9|44174.9|44154.9|44172.4|44152.4|1
1636966020000|2021-11-15 08:47:00|44177|44157|44181.7|44161.7|44181.7|44161.7|44177|44157|1
1636966030000|2021-11-15 08:47:10|44182|44162|44182|44162|44184.2|44164.2|44182|44162|2
1636966040000|2021-11-15 08:47:20|44182.4|44162.4|44182.4|44162.4|44182.4|44162.4|44182.4|44162.4|0
1636966050000|2021-11-15 08:47:30|44182|44162|44182.4|44162.4|44182.4|44162.4|44182|44162|1
1636966060000|2021-11-15 08:47:40|44182.8|44162.8|44182|44162|44182.8|44162.8|44182|44162|2
1636966070000|2021-11-15 08:47:50|44182.4|44162.4|44177.4|44157.4|44187|44167|44177.4|44157.4|7
1636966100000|2021-11-15 08:48:20|44175.3|44155.3|44172.4|44152.4|44175.3|44155.3|44172.4|44152.4|2
1636966110000|2021-11-15 08:48:30|44172|44152|44172|44152|44172|44152|44172|44152|12
1636966120000|2021-11-15 08:48:40|44172.4|44152.4|44172.4|44152.4|44172.4|44152.4|44172.4|44152.4|3
1636966130000|2021-11-15 08:48:50|44174.5|44154.5|44174.9|44154.9|44174.9|44154.9|44174.5|44154.5|2
1636966140000|2021-11-15 08:49:00|44172.8|44152.8|44174.9|44154.9|44177|44157|44172.8|44152.8|3
1636966150000|2021-11-15 08:49:10|44174.5|44154.5|44154.5|44134.5|44174.5|44154.5|44154.5|44134.5|6
1636966160000|2021-11-15 08:49:20|44154.9|44134.9|44145.3|44125.3|44157|44137|44145.3|44125.3|6
1636966170000|2021-11-15 08:49:30|44147.4|44127.4|44147.4|44127.4|44147.4|44127.4|44147.4|44127.4|2
1636966190000|2021-11-15 08:49:50|44147|44127|44147|44127|44147|44127|44147|44127|2
1636966200000|2021-11-15 08:50:00|44147.4|44127.4|44147.4|44127.4|44147.4|44127.4|44147.4|44127.4|0
1636966210000|2021-11-15 08:50:10|44149.9|44129.9|44154.5|44134.5|44154.5|44134.5|44149.9|44129.9|5
1636966220000|2021-11-15 08:50:20|44154.9|44134.9|44154.9|44134.9|44154.9|44134.9|44154.9|44134.9|2
1636966230000|2021-11-15 08:50:30|||||||||1
1636966240000|2021-11-15 08:50:40|44155.3|44135.3|44155.3|44135.3|44155.3|44135.3|44155.3|44135.3|0
1636966260000|2021-11-15 08:51:00|44154.9|44134.9|44155.3|44135.3|44155.3|44135.3|44154.9|44134.9|0
1636966270000|2021-11-15 08:51:10|44157.4|44137.4|44157.4|44137.4|44157.4|44137.4|44157.4|44137.4|0
1636966280000|2021-11-15 08:51:20|44157|44137|44152.4|44132.4|44157|44137|44152.4|44132.4|5
1636966290000|2021-11-15 08:51:30|44152|44132|44152|44132|44152|44132|44152|44132|0
1636966300000|2021-11-15 08:51:40|44149.2|44129.2|44149.2|44129.2|44149.5|44129.5|44149.2|44129.2|2
1636966310000|2021-11-15 08:51:50|44144.5|44124.5|44142.4|44122.4|44144.5|44124.5|44142.4|44122.4|5
1636966330000|2021-11-15 08:52:10|44142.8|44122.8|44144.9|44124.9|44144.9|44124.9|44142.8|44122.8|0
1636966340000|2021-11-15 08:52:20|44147|44127|44147|44127|44147|44127|44147|44127|0
1636966350000|2021-11-15 08:52:30|44144.9|44124.9|44144.9|44124.9|44144.9|44124.9|44144.9|44124.9|4
1636966360000|2021-11-15 08:52:40|44142.8|44122.8|44142.8|44122.8|44142.8|44122.8|44142.8|44122.8|2
1636966390000|2021-11-15 08:53:10|44142.4|44122.4|44116.7|44096.7|44142.4|44122.4|44116.7|44096.7|14
1636966400000|2021-11-15 08:53:20|44114.5|44094.5|44104.9|44084.9|44114.5|44094.5|44104.9|44084.9|11
1636966410000|2021-11-15 08:53:30|44104.5|44084.5|44064.5|44044.5|44104.5|44084.5|44059.9|44039.9|36
1636966420000|2021-11-15 08:53:40|44056.7|44036.7|44057|44037|44059.5|44039.5|44056.7|44036.7|17
1636966430000|2021-11-15 08:53:50|44056.7|44036.7|44049.9|44029.9|44056.7|44036.7|44049.9|44029.9|8
1636966440000|2021-11-15 08:54:00|44052|44032|44049.9|44029.9|44052.4|44032.4|44047.4|44027.4|15
1636966450000|2021-11-15 08:54:10|44052|44032|44054.5|44034.5|44054.5|44034.5|44052|44032|4
1636966460000|2021-11-15 08:54:20|44037.4|44017.4|44027|44007|44037.4|44017.4|44024.5|44004.5|9
1636966470000|2021-11-15 08:54:30|44026.7|44006.7|44027.4|44007.4|44032|44012|44022.4|44002.4|5
1636966480000|2021-11-15 08:54:40|44022.4|44002.4|44029.5|44009.5|44029.5|44009.5|44022.4|44002.4|9
1636966490000|2021-11-15 08:54:50|44031.7|44011.7|44042|44022|44042|44022|44031.7|44011.7|15
1636966500000|2021-11-15 08:55:00|44044.2|44024.2|44049.5|44029.5|44049.5|44029.5|44042|44022|16
1636966510000|2021-11-15 08:55:10|44049.9|44029.9|44054.2|44034.2|44054.2|44034.2|44049.5|44029.5|2
1636966520000|2021-11-15 08:55:20|44051.7|44031.7|44052.4|44032.4|44056.3|44036.3|44049.5|44029.5|7
1636966530000|2021-11-15 08:55:30|44052|44032|44052|44032|44052.4|44032.4|44047|44027|5
1636966540000|2021-11-15 08:55:40|44049.5|44029.5|44057|44037|44057|44037|44042|44022|11
1636966550000|2021-11-15 08:55:50|44059.5|44039.5|44062|44042|44062|44042|44059.5|44039.5|5
1636966560000|2021-11-15 08:56:00|44064.9|44044.9|44069.5|44049.5|44069.5|44049.5|44064.5|44044.5|9
1636966570000|2021-11-15 08:56:10|44069.9|44049.9|44069.9|44049.9|44072|44052|44064.5|44044.5|16
1636966580000|2021-11-15 08:56:20|44072|44052|44077.4|44057.4|44077.4|44057.4|44072|44052|9
1636966590000|2021-11-15 08:56:30|44080.3|44060.3|44082|44062|44082.4|44062.4|44079.5|44059.5|8
1636966600000|2021-11-15 08:56:40|44079.2|44059.2|44067.4|44047.4|44079.5|44059.5|44064.9|44044.9|6
1636966610000|2021-11-15 08:56:50|44067|44047|44064.5|44044.5|44069.5|44049.5|44064.5|44044.5|5
1636966620000|2021-11-15 08:57:00|44067|44047|44062|44042|44067.4|44047.4|44062|44042|2
1636966630000|2021-11-15 08:57:10|44059.5|44039.5|44079.5|44059.5|44079.5|44059.5|44059.5|44039.5|4
1636966640000|2021-11-15 08:57:20|44082.4|44062.4|44084.5|44064.5|44084.5|44064.5|44082.4|44062.4|0
1636966650000|2021-11-15 08:57:30|44087|44067|44096.7|44076.7|44097|44077|44087|44067|16
1636966660000|2021-11-15 08:57:40|44097|44077|44097|44077|44097|44077|44097|44077|3
1636966670000|2021-11-15 08:57:50|44099.5|44079.5|44104.5|44084.5|44104.5|44084.5|44099.5|44079.5|7
1636966680000|2021-11-15 08:58:00|44104.9|44084.9|44116.7|44096.7|44117.4|44097.4|44104.9|44084.9|4
1636966690000|2021-11-15 08:58:10|44114.2|44094.2|44116.7|44096.7|44116.7|44096.7|44114.2|44094.2|2
1636966700000|2021-11-15 08:58:20|44114.2|44094.2|44111.7|44091.7|44114.2|44094.2|44111.3|44091.3|1
1636966710000|2021-11-15 08:58:30|44109.2|44089.2|44101.7|44081.7|44109.2|44089.2|44101.7|44081.7|3
1636966720000|2021-11-15 08:58:40|44104.2|44084.2|44102|44082|44104.2|44084.2|44102|44082|0
1636966730000|2021-11-15 08:58:50|44104.5|44084.5|44109.5|44089.5|44109.9|44089.9|44104.5|44084.5|2
1636966750000|2021-11-15 08:59:10|44109.2|44089.2|44096.7|44076.7|44109.2|44089.2|44096.7|44076.7|7
1636966760000|2021-11-15 08:59:20|44097|44077|44096.7|44076.7|44097|44077|44094.2|44074.2|2
1636966770000|2021-11-15 08:59:30|44097|44077|44109.9|44089.9|44110.3|44090.3|44097|44077|5
1636966780000|2021-11-15 08:59:40|44110.3|44090.3|44112.4|44092.4|44112.4|44092.4|44110.3|44090.3|0
1636966790000|2021-11-15 08:59:50|44116.7|44096.7|44116.7|44096.7|44121.3|44101.3|44116.7|44096.7|1
1636966800000|2021-11-15 09:00:00|44116.3|44096.3|44097|44077|44116.3|44096.3|44094.9|44074.9|11
1636966810000|2021-11-15 09:00:10|44102|44082|44109.2|44089.2|44109.5|44089.5|44102|44082|9
1636966820000|2021-11-15 09:00:20|44113.4|44093.4|44116.3|44096.3|44124.5|44104.5|44111.7|44091.7|11
1636966830000|2021-11-15 09:00:30|44113.8|44093.8|44126.7|44106.7|44128.4|44108.4|44111.7|44091.7|5
1636966840000|2021-11-15 09:00:40|44126.3|44106.3|44129.2|44109.2|44131.3|44111.3|44126.3|44106.3|3
1636966850000|2021-11-15 09:00:50|44131.3|44111.3|44146.3|44126.3|44153.8|44133.8|44128.8|44108.8|11
1636966860000|2021-11-15 09:01:00|44146.7|44126.7|44146.3|44126.3|44146.7|44126.7|44146.3|44126.3|9
1636966870000|2021-11-15 09:01:10|44156.3|44136.3|44150.9|44130.9|44158.4|44138.4|44150.9|44130.9|17
1636966880000|2021-11-15 09:01:20|44148.8|44128.8|44143.8|44123.8|44148.8|44128.8|44133.8|44113.8|7
1636966890000|2021-11-15 09:01:30|44143.4|44123.4|44138.8|44118.8|44143.4|44123.4|44138.8|44118.8|4
1636966920000|2021-11-15 09:02:00|44146.3|44126.3|44135.9|44115.9|44146.3|44126.3|44129.2|44109.2|15
1636966930000|2021-11-15 09:02:10|||||||||5
1636966940000|2021-11-15 09:02:20|44140.6|44120.6|44140.6|44120.6|44140.6|44120.6|44140.6|44120.6|4
1636966950000|2021-11-15 09:02:30|44142.7|44122.7|44145.2|44125.2|44147.7|44127.7|44140.6|44120.6|1
1636966960000|2021-11-15 09:02:40|44143.1|44123.1|44145.2|44125.2|44145.2|44125.2|44143.1|44123.1|3
1636966970000|2021-11-15 09:02:50|44140.2|44120.2|44140.6|44120.6|44140.6|44120.6|44140.2|44120.2|6
1636966980000|2021-11-15 09:03:00|44137.7|44117.7|44130.6|44110.6|44137.7|44117.7|44130.6|44110.6|14
1636966990000|2021-11-15 09:03:10|44130.2|44110.2|44130.2|44110.2|44130.2|44110.2|44127.7|44107.7|11
1636967000000|2021-11-15 09:03:20|44132.7|44112.7|44130.2|44110.2|44132.7|44112.7|44130.2|44110.2|3
1636967010000|2021-11-15 09:03:30|44130.6|44110.6|44142.3|44122.3|44142.3|44122.3|44130.6|44110.6|3
1636967020000|2021-11-15 09:03:40|||||||||1
1636967030000|2021-11-15 09:03:50|44144.8|44124.8|44144.8|44124.8|44144.8|44124.8|44144.8|44124.8|5
1636967040000|2021-11-15 09:04:00|44145.2|44125.2|44157.3|44137.3|44159.8|44139.8|44145.2|44125.2|7
1636967050000|2021-11-15 09:04:10|44154.8|44134.8|44154.8|44134.8|44154.8|44134.8|44154.8|44134.8|2
1636967060000|2021-11-15 09:04:20|44152.3|44132.3|44154.8|44134.8|44154.8|44134.8|44152.3|44132.3|3
1636967070000|2021-11-15 09:04:30|44157.3|44137.3|44159.8|44139.8|44159.8|44139.8|44157.3|44137.3|5
1636967080000|2021-11-15 09:04:40|44160.2|44140.2|44164.8|44144.8|44164.8|44144.8|44159.8|44139.8|5
1636967090000|2021-11-15 09:04:50|44167.3|44147.3|44174.8|44154.8|44174.8|44154.8|44167.3|44147.3|5
1636967100000|2021-11-15 09:05:00|44177.3|44157.3|44192.3|44172.3|44192.3|44172.3|44177.3|44157.3|20
1636967110000|2021-11-15 09:05:10|44194.8|44174.8|44202.3|44182.3|44206.9|44186.9|44194.8|44174.8|18
1636967120000|2021-11-15 09:05:20|44201.9|44181.9|44199.4|44179.4|44202.3|44182.3|44199.4|44179.4|4
1636967130000|2021-11-15 09:05:30|44202.3|44182.3|44207.3|44187.3|44207.3|44187.3|44202.3|44182.3|4
1636967140000|2021-11-15 09:05:40|44210.2|44190.2|44226.9|44206.9|44226.9|44206.9|44210.2|44190.2|16
1636967150000|2021-11-15 09:05:50|44226.6|44206.6|44226.9|44206.9|44229.4|44209.4|44226.6|44206.6|3
1636967160000|2021-11-15 09:06:00|44229.4|44209.4|44226.9|44206.9|44229.8|44209.8|44226.9|44206.9|9
1636967170000|2021-11-15 09:06:10|44229.4|44209.4|44229.4|44209.4|44229.4|44209.4|44226.9|44206.9|4
1636967180000|2021-11-15 09:06:20|||||||||2
1636967190000|2021-11-15 09:06:30|44229.8|44209.8|44230.2|44210.2|44230.2|44210.2|44229.8|44209.8|10
1636967200000|2021-11-15 09:06:40|44230.6|44210.6|44228.1|44208.1|44230.9|44210.9|44228.1|44208.1|1
1636967210000|2021-11-15 09:06:50|44230.2|44210.2|44232.3|44212.3|44232.3|44212.3|44229.4|44209.4|2
1636967220000|2021-11-15 09:07:00|44229.4|44209.4|44216.9|44196.9|44229.8|44209.8|44216.9|44196.9|12
1636967230000|2021-11-15 09:07:10|44217.3|44197.3|44219.8|44199.8|44219.8|44199.8|44217.3|44197.3|7
1636967240000|2021-11-15 09:07:20|44217.3|44197.3|44217.3|44197.3|44217.3|44197.3|44217.3|44197.3|0
1636967250000|2021-11-15 09:07:30|44220.2|44200.2|44220.2|44200.2|44220.2|44200.2|44219.8|44199.8|3
1636967260000|2021-11-15 09:07:40|44219.8|44199.8|44227.3|44207.3|44227.3|44207.3|44219.8|44199.8|0
1636967270000|2021-11-15 09:07:50|44229.4|44209.4|44239.4|44219.4|44239.4|44219.4|44229.4|44209.4|8
1636967280000|2021-11-15 09:08:00|44242.3|44222.3|44244.4|44224.4|44244.8|44224.8|44242.3|44222.3|7
1636967290000|2021-11-15 09:08:10|44244.8|44224.8|44240.2|44220.2|44244.8|44224.8|44240.2|44220.2|9
1636967300000|2021-11-15 09:08:20|44239.8|44219.8|44239.8|44219.8|44239.8|44219.8|44239.8|44219.8|1
1636967310000|2021-11-15 09:08:30|44242.3|44222.3|44242.3|44222.3|44242.3|44222.3|44242.3|44222.3|1
1636967320000|2021-11-15 09:08:40|44242.7|44222.7|44244.8|44224.8|44244.8|44224.8|44242.7|44222.7|0
1636967330000|2021-11-15 09:08:50|44247.7|44227.7|44254.4|44234.4|44254.4|44234.4|44247.7|44227.7|5
1636967340000|2021-11-15 09:09:00|44254.8|44234.8|44254.8|44234.8|44254.8|44234.8|44254.4|44234.4|2
1636967350000|2021-11-15 09:09:10|44255.2|44235.2|44257.3|44237.3|44257.3|44237.3|44255.2|44235.2|2
1636967360000|2021-11-15 09:09:20|44254.8|44234.8|44259.8|44239.8|44259.8|44239.8|44254.8|44234.8|8
1636967370000|2021-11-15 09:09:30|44259.4|44239.4|44257.3|44237.3|44259.4|44239.4|44257.3|44237.3|3
1636967380000|2021-11-15 09:09:40|44256.9|44236.9|44254.8|44234.8|44256.9|44236.9|44254.8|44234.8|0
1636967390000|2021-11-15 09:09:50|44256.9|44236.9|44259.8|44239.8|44259.8|44239.8|44256.9|44236.9|5
1636967400000|2021-11-15 09:10:00|44264.4|44244.4|44244.4|44224.4|44264.4|44244.4|44242.3|44222.3|3
1636967410000|2021-11-15 09:10:10|44242.3|44222.3|44239.8|44219.8|44244.4|44224.4|44239.8|44219.8|1
1636967420000|2021-11-15 09:10:20|44237.3|44217.3|44239.8|44219.8|44239.8|44219.8|44237.3|44217.3|3
1636967430000|2021-11-15 09:10:30|44237.3|44217.3|44227.3|44207.3|44239.4|44219.4|44227.3|44207.3|4
1636967440000|2021-11-15 09:10:40|44225.2|44205.2|44221.9|44201.9|44225.2|44205.2|44221.9|44201.9|3
1636967450000|2021-11-15 09:10:50|44222.3|44202.3|44236.9|44216.9|44236.9|44216.9|44222.3|44202.3|8
1636967460000|2021-11-15 09:11:00|44234.8|44214.8|44224.8|44204.8|44234.8|44214.8|44224.8|44204.8|7
1636967470000|2021-11-15 09:11:10|44227.7|44207.7|44232.3|44212.3|44234.8|44214.8|44227.7|44207.7|11
1636967480000|2021-11-15 09:11:20|44229.8|44209.8|44234.4|44214.4|44234.4|44214.4|44229.8|44209.8|1
1636967490000|2021-11-15 09:11:30|44234.8|44214.8|44230.2|44210.2|44234.8|44214.8|44229.8|44209.8|8
1636967500000|2021-11-15 09:11:40|44227.7|44207.7|44225.6|44205.6|44227.7|44207.7|44225.6|44205.6|4
1636967510000|2021-11-15 09:11:50|44223.4|44203.4|44223.4|44203.4|44223.4|44203.4|44223.4|44203.4|1
1636967520000|2021-11-15 09:12:00|44220.6|44200.6|44220.6|44200.6|44220.6|44200.6|44218.1|44198.1|2
1636967530000|2021-11-15 09:12:10|44222.7|44202.7|44220.6|44200.6|44225.2|44205.2|44220.6|44200.6|5
1636967540000|2021-11-15 09:12:20|44220.9|44200.9|44228.1|44208.1|44228.1|44208.1|44220.9|44200.9|6
1636967550000|2021-11-15 09:12:30|44230.2|44210.2|44235.6|44215.6|44235.6|44215.6|44230.2|44210.2|0
1636967560000|2021-11-15 09:12:40|44238.1|44218.1|44245.6|44225.6|44245.6|44225.6|44238.1|44218.1|2
1636967570000|2021-11-15 09:12:50|||||||||1
1636967580000|2021-11-15 09:13:00|44245.2|44225.2|44228.1|44208.1|44245.2|44225.2|44225.6|44205.6|12
1636967590000|2021-11-15 09:13:10|44230.6|44210.6|44233.4|44213.4|44233.4|44213.4|44230.6|44210.6|1
1636967600000|2021-11-15 09:13:20|44233.8|44213.8|44240.6|44220.6|44240.6|44220.6|44233.4|44213.4|3
1636967610000|2021-11-15 09:13:30|44238.4|44218.4|44235.6|44215.6|44242.7|44222.7|44235.6|44215.6|4
1636967620000|2021-11-15 09:13:40|44235.2|44215.2|44235.2|44215.2|44235.2|44215.2|44235.2|44215.2|2
1636967630000|2021-11-15 09:13:50|44232.7|44212.7|44232.7|44212.7|44232.7|44212.7|44232.7|44212.7|2
1636967640000|2021-11-15 09:14:00|44230.6|44210.6|44225.6|44205.6|44230.6|44210.6|44225.2|44205.2|3
1636967650000|2021-11-15 09:14:10|44225.2|44205.2|44220.2|44200.2|44225.2|44205.2|44220.2|44200.2|3
1636967660000|2021-11-15 09:14:20|44223.1|44203.1|44220.2|44200.2|44223.1|44203.1|44220.2|44200.2|4
1636967670000|2021-11-15 09:14:30|44217.7|44197.7|44230.6|44210.6|44232.7|44212.7|44217.7|44197.7|6
1636967680000|2021-11-15 09:14:40|44232.7|44212.7|44232.7|44212.7|44232.7|44212.7|44230.6|44210.6|0
1636967690000|2021-11-15 09:14:50|44230.6|44210.6|44242.7|44222.7|44242.7|44222.7|44230.2|44210.2|8
1636967700000|2021-11-15 09:15:00|44242.3|44222.3|44250.2|44230.2|44250.2|44230.2|44242.3|44222.3|2
1636967710000|2021-11-15 09:15:10|44252.7|44232.7|44265.2|44245.2|44265.6|44245.6|44252.7|44232.7|6
1636967720000|2021-11-15 09:15:20|44264.8|44244.8|44255.6|44235.6|44264.8|44244.8|44255.6|44235.6|9
1636967730000|2021-11-15 09:15:30|44248.1|44228.1|44240.6|44220.6|44248.1|44228.1|44235.2|44215.2|12
1636967740000|2021-11-15 09:15:40|44243.1|44223.1|44250.2|44230.2|44250.2|44230.2|44243.1|44223.1|5
1636967750000|2021-11-15 09:15:50|44252.3|44232.3|44250.2|44230.2|44252.3|44232.3|44250.2|44230.2|1
1636967760000|2021-11-15 09:16:00|44260.2|44240.2|44260.2|44240.2|44260.2|44240.2|44260.2|44240.2|6
1636967770000|2021-11-15 09:16:10|44262.3|44242.3|44270.6|44250.6|44270.6|44250.6|44262.3|44242.3|10
1636967780000|2021-11-15 09:16:20|44269.8|44249.8|44270.2|44250.2|44270.2|44250.2|44269.8|44249.8|1
1636967790000|2021-11-15 09:16:30|44270.6|44250.6|44272.7|44252.7|44272.7|44252.7|44270.6|44250.6|1
1636967800000|2021-11-15 09:16:40|44270.6|44250.6|44270.6|44250.6|44270.6|44250.6|44270.6|44250.6|24
1636967810000|2021-11-15 09:16:50|44272.7|44252.7|44271.3|44251.3|44275.2|44255.2|44271.3|44251.3|6
1636967820000|2021-11-15 09:17:00|44270.9|44250.9|44270.9|44250.9|44270.9|44250.9|44270.9|44250.9|2
1636967840000|2021-11-15 09:17:20|44258.8|44238.8|44248.8|44228.8|44258.8|44238.8|44248.8|44228.8|12
1636967850000|2021-11-15 09:17:30|44249.2|44229.2|44249.2|44229.2|44249.2|44229.2|44249.2|44229.2|25
1636967860000|2021-11-15 09:17:40|44248.8|44228.8|44242|44222|44248.8|44228.8|44242|44222|3
1636967870000|2021-11-15 09:17:50|44244.2|44224.2|44241.7|44221.7|44244.5|44224.5|44239.5|44219.5|5
1636967880000|2021-11-15 09:18:00|44238.8|44218.8|44229.5|44209.5|44238.8|44218.8|44227.4|44207.4|7
1636967890000|2021-11-15 09:18:10|44226.7|44206.7|44226.7|44206.7|44226.7|44206.7|44226.7|44206.7|1
1636967900000|2021-11-15 09:18:20|44222|44202|44226.7|44206.7|44226.7|44206.7|44222|44202|3
1636967910000|2021-11-15 09:18:30|44226.3|44206.3|44218.8|44198.8|44226.3|44206.3|44218.8|44198.8|1
1636967920000|2021-11-15 09:18:40|44216.7|44196.7|44219.5|44199.5|44219.5|44199.5|44214.5|44194.5|2
1636967930000|2021-11-15 09:18:50|44221.7|44201.7|44226.3|44206.3|44226.7|44206.7|44221.7|44201.7|3
1636967940000|2021-11-15 09:19:00|44224.2|44204.2|44219.5|44199.5|44226.3|44206.3|44219.5|44199.5|1
1636967950000|2021-11-15 09:19:10|||||||||1
1636967970000|2021-11-15 09:19:30|44214.5|44194.5|44219.5|44199.5|44219.5|44199.5|44214.5|44194.5|3
1636967980000|2021-11-15 09:19:40|44222|44202|44222|44202|44222|44202|44222|44202|1
1636967990000|2021-11-15 09:19:50|44219.9|44199.9|44219.2|44199.2|44222|44202|44212|44192|6
1636968000000|2021-11-15 09:20:00|44214.5|44194.5|44219.5|44199.5|44219.5|44199.5|44214.5|44194.5|1
1636968010000|2021-11-15 09:20:10|44219.9|44199.9|44234.2|44214.2|44234.2|44214.2|44219.9|44199.9|4
1636968020000|2021-11-15 09:20:20|44237|44217|44237|44217|44237|44217|44237|44217|2
1636968040000|2021-11-15 09:20:40|44239.2|44219.2|44239.5|44219.5|44239.5|44219.5|44239.2|44219.2|1
1636968050000|2021-11-15 09:20:50|44242|44222|44242.4|44222.4|44242.4|44222.4|44242|44222|0
1636968060000|2021-11-15 09:21:00|44242|44222|44237|44217|44242|44222|44236.7|44216.7|1
1636968070000|2021-11-15 09:21:10|||||||||2
1636968080000|2021-11-15 09:21:20|44237.4|44217.4|44237.4|44217.4|44239.5|44219.5|44237.4|44217.4|1
1636968090000|2021-11-15 09:21:30|44239.9|44219.9|44242.4|44222.4|44242.4|44222.4|44239.9|44219.9|0
1636968100000|2021-11-15 09:21:40|44244.5|44224.5|44244.5|44224.5|44249.5|44229.5|44244.5|44224.5|5
1636968110000|2021-11-15 09:21:50|44246.7|44226.7|44244.5|44224.5|44246.7|44226.7|44244.2|44224.2|1
1636968120000|2021-11-15 09:22:00|44242|44222|44246.7|44226.7|44246.7|44226.7|44242|44222|1
1636968130000|2021-11-15 09:22:10|44247|44227|44242|44222|44247|44227|44242|44222|3
1636968140000|2021-11-15 09:22:20|44241.7|44221.7|44234.9|44214.9|44241.7|44221.7|44234.2|44214.2|9
1636968150000|2021-11-15 09:22:30|44234.5|44214.5|44237|44217|44237|44217|44234.5|44214.5|0
1636968160000|2021-11-15 09:22:40|||||||||2
1636968190000|2021-11-15 09:23:10|44242|44222|44247|44227|44247|44227|44242|44222|1
1636968200000|2021-11-15 09:23:20|44244.5|44224.5|44247|44227|44247|44227|44244.5|44224.5|2
1636968210000|2021-11-15 09:23:30|44246.7|44226.7|44246.7|44226.7|44246.7|44226.7|44246.7|44226.7|1
1636968220000|2021-11-15 09:23:40|44247|44227|44244.5|44224.5|44247|44227|44244.5|44224.5|1
1636968240000|2021-11-15 09:24:00|44242|44222|44242|44222|44242|44222|44242|44222|1
1636968250000|2021-11-15 09:24:10|44242.4|44222.4|44239.5|44219.5|44244.5|44224.5|44239.5|44219.5|4
1636968270000|2021-11-15 09:24:30|44241.7|44221.7|44244.2|44224.2|44244.2|44224.2|44241.3|44221.3|3
1636968280000|2021-11-15 09:24:40|44246.3|44226.3|44246.3|44226.3|44246.3|44226.3|44243.8|44223.8|3
1636968290000|2021-11-15 09:24:50|44248.8|44228.8|44248.8|44228.8|44248.8|44228.8|44248.4|44228.4|6
1636968300000|2021-11-15 09:25:00|44250.9|44230.9|44250.9|44230.9|44250.9|44230.9|44250.9|44230.9|19
1636968310000|2021-11-15 09:25:10|44253.4|44233.4|44258.4|44238.4|44258.4|44238.4|44253.4|44233.4|4
1636968320000|2021-11-15 09:25:20|44255.9|44235.9|44255.9|44235.9|44255.9|44235.9|44255.9|44235.9|0
1636968340000|2021-11-15 09:25:40|44255.5|44235.5|44260.5|44240.5|44260.5|44240.5|44255.5|44235.5|1
1636968350000|2021-11-15 09:25:50|44255.9|44235.9|44255.9|44235.9|44255.9|44235.9|44255.9|44235.9|2
1636968360000|2021-11-15 09:26:00|44260.5|44240.5|44260.5|44240.5|44260.5|44240.5|44260.5|44240.5|0
1636968370000|2021-11-15 09:26:10|44258.4|44238.4|44260.9|44240.9|44260.9|44240.9|44258|44238|4
1636968380000|2021-11-15 09:26:20|44260.5|44240.5|44255.9|44235.9|44260.5|44240.5|44255.9|44235.9|3
1636968390000|2021-11-15 09:26:30|44255.5|44235.5|44255.9|44235.9|44255.9|44235.9|44255.5|44235.5|0
1636968400000|2021-11-15 09:26:40|||||||||2
1636968420000|2021-11-15 09:27:00|44255.5|44235.5|44260.5|44240.5|44260.5|44240.5|44255.5|44235.5|1
1636968430000|2021-11-15 09:27:10|44258.4|44238.4|44255.5|44235.5|44258.4|44238.4|44255.5|44235.5|6
1636968440000|2021-11-15 09:27:20|44247.7|44227.7|44250.5|44230.5|44250.5|44230.5|44247.7|44227.7|7
1636968450000|2021-11-15 09:27:30|44252.7|44232.7|44253.4|44233.4|44253.4|44233.4|44252.7|44232.7|0
1636968460000|2021-11-15 09:27:40|44253|44233|44253.4|44233.4|44253.4|44233.4|44253|44233|1
1636968470000|2021-11-15 09:27:50|44253|44233|44253|44233|44253|44233|44253|44233|2
1636968480000|2021-11-15 09:28:00|44253.4|44233.4|44253|44233|44255.5|44235.5|44253|44233|2
1636968490000|2021-11-15 09:28:10|||||||||1
1636968500000|2021-11-15 09:28:20|44253.4|44233.4|44255.5|44235.5|44255.5|44235.5|44253.4|44233.4|1
1636968510000|2021-11-15 09:28:30|44255.2|44235.2|44258|44238|44258|44238|44255.2|44235.2|5
1636968520000|2021-11-15 09:28:40|44255.5|44235.5|44255.2|44235.2|44255.5|44235.5|44252.7|44232.7|0
1636968530000|2021-11-15 09:28:50|44254.8|44234.8|44255.2|44235.2|44255.2|44235.2|44254.8|44234.8|0
1636968540000|2021-11-15 09:29:00|44254.8|44234.8|44239.8|44219.8|44254.8|44234.8|44239.8|44219.8|3
1636968550000|2021-11-15 09:29:10|44240.2|44220.2|44250.5|44230.5|44250.5|44230.5|44240.2|44220.2|3
1636968560000|2021-11-15 09:29:20|44250.2|44230.2|44247.7|44227.7|44252.7|44232.7|44247.7|44227.7|4
1636968570000|2021-11-15 09:29:30|44247.3|44227.3|44245.2|44225.2|44247.3|44227.3|44245.2|44225.2|0
1636968580000|2021-11-15 09:29:40|44245.5|44225.5|44253|44233|44253|44233|44245.5|44225.5|2
1636968590000|2021-11-15 09:29:50|44250.2|44230.2|44250.5|44230.5|44250.5|44230.5|44250.2|44230.2|2
1636968600000|2021-11-15 09:30:00|44250.2|44230.2|44260.9|44240.9|44260.9|44240.9|44250.2|44230.2|5
1636968610000|2021-11-15 09:30:10|44258.4|44238.4|44258|44238|44258.4|44238.4|44258|44238|2
1636968620000|2021-11-15 09:30:20|44257.3|44237.3|44250.5|44230.5|44257.3|44237.3|44250.5|44230.5|0
1636968630000|2021-11-15 09:30:30|44245.5|44225.5|44245.5|44225.5|44245.5|44225.5|44245.5|44225.5|4
1636968640000|2021-11-15 09:30:40|44245.2|44225.2|44240.2|44220.2|44245.5|44225.5|44240.2|44220.2|5
1636968650000|2021-11-15 09:30:50|44240.5|44220.5|44240.2|44220.2|44240.5|44220.5|44240.2|44220.2|5
1636968660000|2021-11-15 09:31:00|44240.5|44220.5|44240.5|44220.5|44240.5|44220.5|44240.5|44220.5|0
1636968670000|2021-11-15 09:31:10|44240.2|44220.2|44223|44203|44240.2|44220.2|44223|44203|9
1636968680000|2021-11-15 09:31:20|44225.9|44205.9|44231.3|44211.3|44231.3|44211.3|44225.9|44205.9|1
1636968690000|2021-11-15 09:31:30|44235.5|44215.5|44235.5|44215.5|44240.2|44220.2|44235.5|44215.5|3
1636968700000|2021-11-15 09:31:40|44240.2|44220.2|44240.5|44220.5|44240.5|44220.5|44240.2|44220.2|1
1636968710000|2021-11-15 09:31:50|44240.2|44220.2|44238|44218|44243|44223|44238|44218|4
1636968720000|2021-11-15 09:32:00|||||||||1
1636968730000|2021-11-15 09:32:10|44234.8|44214.8|44235.5|44215.5|44235.5|44215.5|44232.7|44212.7|7
1636968740000|2021-11-15 09:32:20|44233|44213|44238|44218|44238|44218|44233|44213|1
1636968750000|2021-11-15 09:32:30|44235.9|44215.9|44233|44213|44235.9|44215.9|44233|44213|1
1636968760000|2021-11-15 09:32:40|44233.4|44213.4|44235.9|44215.9|44235.9|44215.9|44233.4|44213.4|1
1636968770000|2021-11-15 09:32:50|44238|44218|44243|44223|44243|44223|44238|44218|0
1636968780000|2021-11-15 09:33:00|44245.5|44225.5|44245.5|44225.5|44245.5|44225.5|44245.5|44225.5|1
1636968790000|2021-11-15 09:33:10|44243.4|44223.4|44245.5|44225.5|44245.5|44225.5|44243.4|44223.4|1
1636968800000|2021-11-15 09:33:20|44248|44228|44248.4|44228.4|44248.4|44228.4|44248|44228|0
1636968820000|2021-11-15 09:33:40|44248|44228|44248|44228|44248|44228|44248|44228|4
1636968830000|2021-11-15 09:33:50|44243|44223|44243|44223|44243|44223|44240.5|44220.5|5
1636968840000|2021-11-15 09:34:00|44240.5|44220.5|44240.9|44220.9|44245.5|44225.5|44240.5|44220.5|4
1636968850000|2021-11-15 09:34:10|44240.5|44220.5|44240.2|44220.2|44240.5|44220.5|44240.2|44220.2|4
1636968860000|2021-11-15 09:34:20|44240.5|44220.5|44235.5|44215.5|44240.5|44220.5|44235.5|44215.5|1
1636968890000|2021-11-15 09:34:50|||||||||1
1636968900000|2021-11-15 09:35:00|44235.9|44215.9|44245.9|44225.9|44245.9|44225.9|44235.9|44215.9|4
1636968910000|2021-11-15 09:35:10|44246.3|44226.3|44246.3|44226.3|44246.3|44226.3|44246.3|44226.3|0
1636968930000|2021-11-15 09:35:30|44250.5|44230.5|44245.5|44225.5|44250.5|44230.5|44245.5|44225.5|5
1636968940000|2021-11-15 09:35:40|44245.2|44225.2|44243|44223|44245.2|44225.2|44243|44223|1
1636968950000|2021-11-15 09:35:50|44245.5|44225.5|44245.5|44225.5|44245.5|44225.5|44245.5|44225.5|0
1636968960000|2021-11-15 09:36:00|44243|44223|44243|44223|44243|44223|44243|44223|1
1636968970000|2021-11-15 09:36:10|44240.9|44220.9|44240.9|44220.9|44240.9|44220.9|44240.9|44220.9|0
1636968980000|2021-11-15 09:36:20|44255.5|44235.5|44255.5|44235.5|44255.5|44235.5|44255.5|44235.5|7
1636968990000|2021-11-15 09:36:30|||||||||2
1636969000000|2021-11-15 09:36:40|44265.2|44245.2|44268|44248|44268|44248|44265.2|44245.2|3
1636969010000|2021-11-15 09:36:50|44268.4|44248.4|44272.7|44252.7|44272.7|44252.7|44268.4|44248.4|1
1636969020000|2021-11-15 09:37:00|44270.5|44250.5|44278|44258|44278|44258|44270.5|44250.5|2
1636969030000|2021-11-15 09:37:10|||||||||1
1636969040000|2021-11-15 09:37:20|44278.4|44258.4|44283.8|44263.8|44283.8|44263.8|44278.4|44258.4|9
1636969050000|2021-11-15 09:37:30|44280.9|44260.9|44283|44263|44285.9|44265.9|44280.9|44260.9|6
1636969060000|2021-11-15 09:37:40|44285.5|44265.5|44285.5|44265.5|44285.5|44265.5|44285.5|44265.5|0
1636969070000|2021-11-15 09:37:50|44285.9|44265.9|44285.9|44265.9|44285.9|44265.9|44285.9|44265.9|3
1636969080000|2021-11-15 09:38:00|44285.2|44265.2|44288|44268|44288|44268|44285.2|44265.2|3
1636969090000|2021-11-15 09:38:10|44290.5|44270.5|44290.9|44270.9|44290.9|44270.9|44290.5|44270.5|5
1636969100000|2021-11-15 09:38:20|44290.5|44270.5|44293|44273|44293|44273|44290.5|44270.5|1
1636969110000|2021-11-15 09:38:30|44292.7|44272.7|44292.3|44272.3|44292.7|44272.7|44292.3|44272.3|11
1636969120000|2021-11-15 09:38:40|44292.7|44272.7|44292.7|44272.7|44292.7|44272.7|44292.7|44272.7|1
1636969130000|2021-11-15 09:38:50|||||||||10
1636969140000|2021-11-15 09:39:00|44292.3|44272.3|44290.2|44270.2|44292.3|44272.3|44290.2|44270.2|3
1636969150000|2021-11-15 09:39:10|44290.5|44270.5|44290.5|44270.5|44290.5|44270.5|44290.5|44270.5|8
1636969160000|2021-11-15 09:39:20|44295.9|44275.9|44305.5|44285.5|44306.3|44286.3|44295.9|44275.9|15
1636969170000|2021-11-15 09:39:30|44305.9|44285.9|44305.5|44285.5|44305.9|44285.9|44305.5|44285.5|4
1636969180000|2021-11-15 09:39:40|44307.7|44287.7|44305.5|44285.5|44307.7|44287.7|44305.5|44285.5|4
1636969190000|2021-11-15 09:39:50|44307.7|44287.7|44310.5|44290.5|44310.5|44290.5|44307.7|44287.7|0
1636969200000|2021-11-15 09:40:00|44310.2|44290.2|44310.2|44290.2|44310.2|44290.2|44310.2|44290.2|4
1636969210000|2021-11-15 09:40:10|44310.5|44290.5|44310.5|44290.5|44310.5|44290.5|44308|44288|4
1636969220000|2021-11-15 09:40:20|44310.9|44290.9|44310.9|44290.9|44310.9|44290.9|44310.5|44290.5|3
1636969230000|2021-11-15 09:40:30|||||||||1
1636969240000|2021-11-15 09:40:40|44310.5|44290.5|44325.5|44305.5|44330.2|44310.2|44310.5|44290.5|16
1636969250000|2021-11-15 09:40:50|44327.7|44307.7|44337.7|44317.7|44337.7|44317.7|44325.2|44305.2|8
1636969260000|2021-11-15 09:41:00|44335.5|44315.5|44342.3|44322.3|44342.3|44322.3|44335.5|44315.5|8
1636969270000|2021-11-15 09:41:10|44340.2|44320.2|44340.2|44320.2|44340.2|44320.2|44337.7|44317.7|3
1636969300000|2021-11-15 09:41:40|44338|44318|44333|44313|44340.5|44320.5|44333|44313|9
1636969310000|2021-11-15 09:41:50|44335.5|44315.5|44337.7|44317.7|44338|44318|44335.5|44315.5|1
1636969320000|2021-11-15 09:42:00|44335.5|44315.5|44335.5|44315.5|44339.8|44319.8|44335.5|44315.5|0
1636969330000|2021-11-15 09:42:10|44340.2|44320.2|44340.2|44320.2|44340.2|44320.2|44338|44318|0
1636969340000|2021-11-15 09:42:20|44337.7|44317.7|44340.2|44320.2|44340.2|44320.2|44335.5|44315.5|4
1636969350000|2021-11-15 09:42:30|44340.5|44320.5|44350.2|44330.2|44354.8|44334.8|44340.2|44320.2|3
1636969360000|2021-11-15 09:42:40|44352.7|44332.7|44354.8|44334.8|44354.8|44334.8|44350.2|44330.2|0
1636969370000|2021-11-15 09:42:50|44355.2|44335.2|44355.2|44335.2|44355.2|44335.2|44355.2|44335.2|2
1636969380000|2021-11-15 09:43:00|44354.8|44334.8|44355.9|44335.9|44355.9|44335.9|44350.5|44330.5|5
1636969390000|2021-11-15 09:43:10|44358|44338|44355.2|44335.2|44358|44338|44355.2|44335.2|3
1636969400000|2021-11-15 09:43:20|||||||||2
1636969410000|2021-11-15 09:43:30|44345.5|44325.5|44345.5|44325.5|44348|44328|44345.5|44325.5|11
1636969420000|2021-11-15 09:43:40|44345.2|44325.2|44340.5|44320.5|44345.2|44325.2|44340.5|44320.5|9
1636969430000|2021-11-15 09:43:50|44340.2|44320.2|44333|44313|44340.2|44320.2|44333|44313|3
1636969440000|2021-11-15 09:44:00|44332.7|44312.7|44330.2|44310.2|44333|44313|44325.2|44305.2|8
1636969450000|2021-11-15 09:44:10|44330.5|44310.5|44342.7|44322.7|44342.7|44322.7|44330.5|44310.5|6
1636969460000|2021-11-15 09:44:20|44344.8|44324.8|44340.2|44320.2|44344.8|44324.8|44340.2|44320.2|4
1636969470000|2021-11-15 09:44:30|44337.7|44317.7|44337.7|44317.7|44337.7|44317.7|44337.7|44317.7|0
1636969480000|2021-11-15 09:44:40|44339.8|44319.8|44335.5|44315.5|44340.5|44320.5|44330.5|44310.5|5
1636969490000|2021-11-15 09:44:50|44338|44318|44340.2|44320.2|44340.2|44320.2|44338|44318|18
1636969500000|2021-11-15 09:45:00|44343|44323|44347.3|44327.3|44347.3|44327.3|44343|44323|1
1636969510000|2021-11-15 09:45:10|44339.8|44319.8|44339.8|44319.8|44342.3|44322.3|44337.7|44317.7|4
1636969520000|2021-11-15 09:45:20|44342.7|44322.7|44345.2|44325.2|44345.2|44325.2|44342.7|44322.7|2
1636969530000|2021-11-15 09:45:30|44347.3|44327.3|44347.3|44327.3|44349.8|44329.8|44347.3|44327.3|4
1636969540000|2021-11-15 09:45:40|44358|44338|44360.2|44340.2|44362.7|44342.7|44358|44338|9
1636969550000|2021-11-15 09:45:50|44362.7|44342.7|44362.7|44342.7|44362.7|44342.7|44360.2|44340.2|3
1636969560000|2021-11-15 09:46:00|44360.2|44340.2|44355.2|44335.2|44360.2|44340.2|44355.2|44335.2|6
1636969570000|2021-11-15 09:46:10|44354.8|44334.8|44354.8|44334.8|44354.8|44334.8|44352.3|44332.3|11
1636969580000|2021-11-15 09:46:20|44354.4|44334.4|44354.4|44334.4|44354.4|44334.4|44354.4|44334.4|1
1636969590000|2021-11-15 09:46:30|44352.3|44332.3|44354.4|44334.4|44354.8|44334.8|44352.3|44332.3|1
1636969610000|2021-11-15 09:46:50|44352.3|44332.3|44359.4|44339.4|44359.4|44339.4|44352.3|44332.3|2
1636969620000|2021-11-15 09:47:00|44354.8|44334.8|44352.3|44332.3|44354.8|44334.8|44352.3|44332.3|5
1636969630000|2021-11-15 09:47:10|44352.7|44332.7|44352.3|44332.3|44354.8|44334.8|44352.3|44332.3|0
1636969640000|2021-11-15 09:47:20|44351.9|44331.9|44354.8|44334.8|44354.8|44334.8|44351.9|44331.9|4
1636969650000|2021-11-15 09:47:30|44354.4|44334.4|44354.8|44334.8|44354.8|44334.8|44354.4|44334.4|0
1636969670000|2021-11-15 09:47:50|44350.2|44330.2|44350.2|44330.2|44350.2|44330.2|44350.2|44330.2|1
1636969680000|2021-11-15 09:48:00|44352.7|44332.7|44349.8|44329.8|44354.8|44334.8|44349.8|44329.8|2
1636969690000|2021-11-15 09:48:10|44349.4|44329.4|44345.2|44325.2|44349.8|44329.8|44345.2|44325.2|8
1636969700000|2021-11-15 09:48:20|44345.5|44325.5|44349.8|44329.8|44349.8|44329.8|44345.5|44325.5|0
1636969710000|2021-11-15 09:48:30|||||||||3
1636969740000|2021-11-15 09:49:00|44347.3|44327.3|44347.3|44327.3|44347.7|44327.7|44347.3|44327.3|6
1636969750000|2021-11-15 09:49:10|44347.7|44327.7|44347.3|44327.3|44349.8|44329.8|44345.2|44325.2|4
1636969760000|2021-11-15 09:49:20|44349.8|44329.8|44349.8|44329.8|44354.8|44334.8|44349.8|44329.8|5
1636969780000|2021-11-15 09:49:40|44344.8|44324.8|44349.8|44329.8|44349.8|44329.8|44344.8|44324.8|3
1636969790000|2021-11-15 09:49:50|||||||||1
1636969800000|2021-11-15 09:50:00|44349.4|44329.4|44349.1|44329.1|44349.4|44329.4|44347.3|44327.3|162
1636969810000|2021-11-15 09:50:10|44349.4|44329.4|44356.9|44336.9|44356.9|44336.9|44349.4|44329.4|9
1636969820000|2021-11-15 09:50:20|44359.1|44339.1|44369.4|44349.4|44369.4|44349.4|44359.1|44339.1|6
1636969830000|2021-11-15 09:50:30|44371.6|44351.6|44371.9|44351.9|44371.9|44351.9|44371.6|44351.6|2
1636969840000|2021-11-15 09:50:40|44371.6|44351.6|44371.2|44351.2|44371.6|44351.6|44371.2|44351.2|3
1636969850000|2021-11-15 09:50:50|44371.6|44351.6|44369.1|44349.1|44371.6|44351.6|44369.1|44349.1|1
1636969860000|2021-11-15 09:51:00|44371.6|44351.6|44369.1|44349.1|44371.6|44351.6|44369.1|44349.1|3
1636969870000|2021-11-15 09:51:10|44368.7|44348.7|44369.1|44349.1|44369.1|44349.1|44368.7|44348.7|1
1636969880000|2021-11-15 09:51:20|||||||||1
1636969890000|2021-11-15 09:51:30|44368.7|44348.7|44364.4|44344.4|44369.1|44349.1|44364.4|44344.4|3
1636969900000|2021-11-15 09:51:40|44364.1|44344.1|44366.2|44346.2|44366.2|44346.2|44364.1|44344.1|4
1636969910000|2021-11-15 09:51:50|44354.1|44334.1|44362.3|44342.3|44362.3|44342.3|44354.1|44334.1|7
1636969920000|2021-11-15 09:52:00|||||||||9
1636969930000|2021-11-15 09:52:10|44361.9|44341.9|44359.4|44339.4|44361.9|44341.9|44359.4|44339.4|1
1636969940000|2021-11-15 09:52:20|44361.6|44341.6|44359.4|44339.4|44361.6|44341.6|44356.6|44336.6|1
1636969970000|2021-11-15 09:52:50|44359.1|44339.1|44359.4|44339.4|44364.1|44344.1|44359.1|44339.1|4
1636969980000|2021-11-15 09:53:00|44361.9|44341.9|44366.9|44346.9|44371.6|44351.6|44361.9|44341.9|7
1636969990000|2021-11-15 09:53:10|44364.4|44344.4|44364.4|44344.4|44364.4|44344.4|44364.4|44344.4|3
1636970000000|2021-11-15 09:53:20|||||||||1
1636970020000|2021-11-15 09:53:40|44364.1|44344.1|44354.4|44334.4|44364.1|44344.1|44352.3|44332.3|5
1636970030000|2021-11-15 09:53:50|44349.4|44329.4|44349.1|44329.1|44351.6|44331.6|44344.4|44324.4|7
1636970040000|2021-11-15 09:54:00|44346.6|44326.6|44344.1|44324.1|44346.6|44326.6|44343.7|44323.7|2
1636970050000|2021-11-15 09:54:10|44341.9|44321.9|44353.7|44333.7|44353.7|44333.7|44341.6|44321.6|4
1636970060000|2021-11-15 09:54:20|44351.6|44331.6|44354.1|44334.1|44354.1|44334.1|44351.6|44331.6|0
1636970070000|2021-11-15 09:54:30|44354.4|44334.4|44359.4|44339.4|44359.4|44339.4|44354.4|44334.4|3
1636970080000|2021-11-15 09:54:40|44356.9|44336.9|44356.9|44336.9|44356.9|44336.9|44354.4|44334.4|1
1636970090000|2021-11-15 09:54:50|44354.8|44334.8|44356.6|44336.6|44356.9|44336.9|44354.8|44334.8|1
1636970100000|2021-11-15 09:55:00|44359.1|44339.1|44366.6|44346.6|44366.6|44346.6|44359.1|44339.1|3
1636970110000|2021-11-15 09:55:10|44364.4|44344.4|44364.4|44344.4|44364.4|44344.4|44364.4|44344.4|0
1636970120000|2021-11-15 09:55:20|44366.6|44346.6|44364.1|44344.1|44369.1|44349.1|44364.1|44344.1|0
1636970130000|2021-11-15 09:55:30|44364.4|44344.4|44364.4|44344.4|44364.4|44344.4|44364.4|44344.4|1
1636970140000|2021-11-15 09:55:40|44364.1|44344.1|44364.4|44344.4|44364.4|44344.4|44364.1|44344.1|4
1636970150000|2021-11-15 09:55:50|44364.1|44344.1|44364.4|44344.4|44364.4|44344.4|44361.9|44341.9|0
1636970160000|2021-11-15 09:56:00|44364.1|44344.1|44361.6|44341.6|44366.6|44346.6|44361.6|44341.6|6
1636970170000|2021-11-15 09:56:10|44363.7|44343.7|44356.2|44336.2|44363.7|44343.7|44354.1|44334.1|7
1636970180000|2021-11-15 09:56:20|44356.6|44336.6|44363.7|44343.7|44364.1|44344.1|44356.6|44336.6|4
1636970190000|2021-11-15 09:56:30|44364.1|44344.1|44369.1|44349.1|44369.1|44349.1|44363.7|44343.7|3
1636970200000|2021-11-15 09:56:40|44371.2|44351.2|44373.7|44353.7|44373.7|44353.7|44371.2|44351.2|4
1636970210000|2021-11-15 09:56:50|44374.1|44354.1|44374.4|44354.4|44374.4|44354.4|44374.1|44354.1|1
1636970220000|2021-11-15 09:57:00|44376.6|44356.6|44376.6|44356.6|44376.6|44356.6|44374.1|44354.1|0
1636970230000|2021-11-15 09:57:10|||||||||4
1636970240000|2021-11-15 09:57:20|44378.7|44358.7|44378.7|44358.7|44378.7|44358.7|44378.7|44358.7|1
1636970250000|2021-11-15 09:57:30|44380.8|44360.8|44414.1|44394.1|44416.6|44396.6|44380.8|44360.8|15
1636970260000|2021-11-15 09:57:40|44414.4|44394.4|44419.1|44399.1|44419.4|44399.4|44414.4|44394.4|20
1636970270000|2021-11-15 09:57:50|44414.1|44394.1|44404.4|44384.4|44414.1|44394.1|44404.4|44384.4|4
1636970280000|2021-11-15 09:58:00|44404.1|44384.1|44399.4|44379.4|44404.1|44384.1|44399.4|44379.4|8
1636970300000|2021-11-15 09:58:20|44401.9|44381.9|44412.3|44392.3|44412.3|44392.3|44401.9|44381.9|6
1636970310000|2021-11-15 09:58:30|44411.9|44391.9|44411.9|44391.9|44411.9|44391.9|44411.9|44391.9|10
1636970320000|2021-11-15 09:58:40|44409.4|44389.4|44406.9|44386.9|44409.4|44389.4|44406.9|44386.9|2
1636970330000|2021-11-15 09:58:50|44404.1|44384.1|44404.1|44384.1|44404.1|44384.1|44404.1|44384.1|5
1636970340000|2021-11-15 09:59:00|44403.7|44383.7|44381.6|44361.6|44403.7|44383.7|44381.6|44361.6|15
1636970350000|2021-11-15 09:59:10|44384.1|44364.1|44389.1|44369.1|44389.1|44369.1|44384.1|44364.1|3
1636970360000|2021-11-15 09:59:20|44386.6|44366.6|44394.4|44374.4|44394.4|44374.4|44386.6|44366.6|1
1636970370000|2021-11-15 09:59:30|44396.6|44376.6|44401.6|44381.6|44408.7|44388.7|44396.6|44376.6|3
1636970380000|2021-11-15 09:59:40|44401.2|44381.2|44399.1|44379.1|44401.2|44381.2|44399.1|44379.1|1
1636970390000|2021-11-15 09:59:50|44396.9|44376.9|44401.6|44381.6|44404.1|44384.1|44396.9|44376.9|1
1636970400000|2021-11-15 10:00:00|44404.4|44384.4|44406.6|44386.6|44406.6|44386.6|44403.7|44383.7|3
1636970410000|2021-11-15 10:00:10|44408.7|44388.7|44396.9|44376.9|44408.7|44388.7|44396.9|44376.9|5
1636970420000|2021-11-15 10:00:20|44394.8|44374.8|44394.8|44374.8|44394.8|44374.8|44394.8|44374.8|0
1636970430000|2021-11-15 10:00:30|44394.4|44374.4|44391.6|44371.6|44394.4|44374.4|44391.6|44371.6|5
1636970440000|2021-11-15 10:00:40|44389.1|44369.1|44381.6|44361.6|44389.1|44369.1|44381.6|44361.6|3
1636970460000|2021-11-15 10:01:00|44376.6|44356.6|44374.1|44354.1|44376.6|44356.6|44371.6|44351.6|5
1636970470000|2021-11-15 10:01:10|44371.9|44351.9|44369.8|44349.8|44374.1|44354.1|44369.4|44349.4|3
1636970480000|2021-11-15 10:01:20|44371.9|44351.9|44364.1|44344.1|44371.9|44351.9|44364.1|44344.1|3
1636970490000|2021-11-15 10:01:30|44363.7|44343.7|44353.7|44333.7|44363.7|44343.7|44353.7|44333.7|2
1636970500000|2021-11-15 10:01:40|44351.6|44331.6|44360.8|44340.8|44363|44343|44351.6|44331.6|14
1636970510000|2021-11-15 10:01:50|||||||||1
1636970520000|2021-11-15 10:02:00|44363|44343|44369.1|44349.1|44369.1|44349.1|44363|44343|1
1636970530000|2021-11-15 10:02:10|44369.4|44349.4|44371.6|44351.6|44371.6|44351.6|44369.4|44349.4|3
1636970540000|2021-11-15 10:02:20|44373.7|44353.7|44373.7|44353.7|44373.7|44353.7|44373.7|44353.7|1
1636970550000|2021-11-15 10:02:30|44373.3|44353.3|44366.6|44346.6|44373.3|44353.3|44366.6|44346.6|3
1636970560000|2021-11-15 10:02:40|44364.4|44344.4|44363.7|44343.7|44366.2|44346.2|44361.6|44341.6|5
1636970570000|2021-11-15 10:02:50|44364.1|44344.1|44366.6|44346.6|44366.6|44346.6|44364.1|44344.1|1
1636970580000|2021-11-15 10:03:00|44371.6|44351.6|44374.1|44354.1|44374.1|44354.1|44371.6|44351.6|2
1636970590000|2021-11-15 10:03:10|44369.4|44349.4|44369.4|44349.4|44369.4|44349.4|44369.4|44349.4|3
1636970620000|2021-11-15 10:03:40|44366.6|44346.6|44366.6|44346.6|44366.6|44346.6|44366.6|44346.6|1
1636970630000|2021-11-15 10:03:50|44359.1|44339.1|44359.1|44339.1|44359.1|44339.1|44359.1|44339.1|2
1636970640000|2021-11-15 10:04:00|44356.6|44336.6|44341.9|44321.9|44356.6|44336.6|44339.4|44319.4|41
1636970650000|2021-11-15 10:04:10|44341.6|44321.6|44344.4|44324.4|44344.4|44324.4|44341.6|44321.6|2
1636970660000|2021-11-15 10:04:20|44344.8|44324.8|44344.1|44324.1|44344.8|44324.8|44344.1|44324.1|1
1636970670000|2021-11-15 10:04:30|44341.9|44321.9|44341.9|44321.9|44341.9|44321.9|44341.9|44321.9|0
1636970680000|2021-11-15 10:04:40|||||||||3
1636970690000|2021-11-15 10:04:50|44339.1|44319.1|44339.1|44319.1|44339.1|44319.1|44339.1|44319.1|3
1636970700000|2021-11-15 10:05:00|44336.9|44316.9|44339.4|44319.4|44339.4|44319.4|44336.9|44316.9|4
1636970710000|2021-11-15 10:05:10|44336.9|44316.9|44336.9|44316.9|44336.9|44316.9|44336.9|44316.9|1
1636970720000|2021-11-15 10:05:20|44339.4|44319.4|44339.4|44319.4|44339.4|44319.4|44339.4|44319.4|0
1636970730000|2021-11-15 10:05:30|44336.9|44316.9|44344.4|44324.4|44344.4|44324.4|44336.9|44316.9|3
1636970740000|2021-11-15 10:05:40|44346.6|44326.6|44349.1|44329.1|44349.1|44329.1|44346.6|44326.6|0
1636970750000|2021-11-15 10:05:50|44349.4|44329.4|44349.4|44329.4|44351.6|44331.6|44349.4|44329.4|8
1636970770000|2021-11-15 10:06:10|44353.7|44333.7|44351.6|44331.6|44353.7|44333.7|44351.6|44331.6|2
1636970790000|2021-11-15 10:06:30|44349.4|44329.4|44351.6|44331.6|44351.6|44331.6|44349.1|44329.1|8
1636970800000|2021-11-15 10:06:40|||||||||1
1636970810000|2021-11-15 10:06:50|44349.4|44329.4|44344.4|44324.4|44349.4|44329.4|44344.4|44324.4|1
1636970820000|2021-11-15 10:07:00|44349.1|44329.1|44351.6|44331.6|44353.7|44333.7|44346.9|44326.9|8
1636970830000|2021-11-15 10:07:10|44353.7|44333.7|44349.1|44329.1|44354.1|44334.1|44349.1|44329.1|2
1636970840000|2021-11-15 10:07:20|||||||||2
1636970850000|2021-11-15 10:07:30|44348.7|44328.7|44354.1|44334.1|44354.1|44334.1|44346.6|44326.6|5
1636970860000|2021-11-15 10:07:40|44351.6|44331.6|44349.4|44329.4|44351.6|44331.6|44349.4|44329.4|2
1636970870000|2021-11-15 10:07:50|44354.1|44334.1|44354.1|44334.1|44354.1|44334.1|44354.1|44334.1|1
1636970880000|2021-11-15 10:08:00|44356.6|44336.6|44354.4|44334.4|44359.1|44339.1|44354.4|44334.4|7
1636970890000|2021-11-15 10:08:10|44356.6|44336.6|44354.4|44334.4|44359.1|44339.1|44354.4|44334.4|1
1636970910000|2021-11-15 10:08:30|44351.9|44331.9|44351.6|44331.6|44351.9|44331.9|44351.6|44331.6|2
1636970920000|2021-11-15 10:08:40|44353.7|44333.7|44366.6|44346.6|44366.6|44346.6|44353.7|44333.7|20
1636970930000|2021-11-15 10:08:50|44364.1|44344.1|44353.7|44333.7|44364.1|44344.1|44353.7|44333.7|7
1636970940000|2021-11-15 10:09:00|44351.6|44331.6|44351.6|44331.6|44351.6|44331.6|44351.6|44331.6|1
1636970950000|2021-11-15 10:09:10|44351.2|44331.2|44344.1|44324.1|44351.2|44331.2|44339.8|44319.8|7
1636970960000|2021-11-15 10:09:20|44346.6|44326.6|44348.7|44328.7|44348.7|44328.7|44341.6|44321.6|6
1636970970000|2021-11-15 10:09:30|44346.6|44326.6|44346.6|44326.6|44349.1|44329.1|44346.6|44326.6|0
1636970980000|2021-11-15 10:09:40|44344.1|44324.1|44334.1|44314.1|44344.1|44324.1|44331.2|44311.2|7
1636970990000|2021-11-15 10:09:50|44331.2|44311.2|44338.7|44318.7|44338.7|44318.7|44329.4|44309.4|10
1636971000000|2021-11-15 10:10:00|44339.1|44319.1|44356.9|44336.9|44356.9|44336.9|44339.1|44319.1|13
1636971040000|2021-11-15 10:10:40|44351.6|44331.6|44346.6|44326.6|44351.6|44331.6|44346.6|44326.6|7
1636971050000|2021-11-15 10:10:50|44344.4|44324.4|44341.6|44321.6|44346.6|44326.6|44341.6|44321.6|2
1636971060000|2021-11-15 10:11:00|44341.2|44321.2|44334.1|44314.1|44341.2|44321.2|44331.6|44311.6|3
1636971080000|2021-11-15 10:11:20|44329.1|44309.1|44329.1|44309.1|44331.6|44311.6|44329.1|44309.1|2
1636971090000|2021-11-15 10:11:30|44329.4|44309.4|44331.9|44311.9|44331.9|44311.9|44329.4|44309.4|3
1636971100000|2021-11-15 10:11:40|44334.1|44314.1|44339.1|44319.1|44339.1|44319.1|44334.1|44314.1|2
1636971110000|2021-11-15 10:11:50|44339.4|44319.4|44339.4|44319.4|44339.4|44319.4|44339.4|44319.4|1
1636971120000|2021-11-15 10:12:00|44341.6|44321.6|44348.7|44328.7|44348.7|44328.7|44341.6|44321.6|3
1636971140000|2021-11-15 10:12:20|44351.6|44331.6|44348.7|44328.7|44351.6|44331.6|44348.7|44328.7|2
1636971150000|2021-11-15 10:12:30|44349.1|44329.1|44349.1|44329.1|44349.1|44329.1|44349.1|44329.1|7
1636971160000|2021-11-15 10:12:40|44349.4|44329.4|44353.7|44333.7|44353.7|44333.7|44349.4|44329.4|2
1636971180000|2021-11-15 10:13:00|44351.6|44331.6|44349.1|44329.1|44351.6|44331.6|44349.1|44329.1|3
1636971190000|2021-11-15 10:13:10|44351.6|44331.6|44364.8|44344.8|44364.8|44344.8|44351.6|44331.6|10
1636971200000|2021-11-15 10:13:20|44364.4|44344.4|44374.1|44354.1|44376.2|44356.2|44364.4|44344.4|2
1636971210000|2021-11-15 10:13:30|44374.4|44354.4|44374.1|44354.1|44376.6|44356.6|44374.1|44354.1|2
1636971220000|2021-11-15 10:13:40|44376.6|44356.6|44376.6|44356.6|44376.6|44356.6|44376.6|44356.6|2
1636971230000|2021-11-15 10:13:50|44379.1|44359.1|44374.4|44354.4|44379.1|44359.1|44374.4|44354.4|2
1636971240000|2021-11-15 10:14:00|44376.6|44356.6|44376.6|44356.6|44376.6|44356.6|44376.6|44356.6|1
1636971250000|2021-11-15 10:14:10|44374.1|44354.1|44369.1|44349.1|44374.1|44354.1|44366.9|44346.9|5
1636971260000|2021-11-15 10:14:20|44369.4|44349.4|44369.4|44349.4|44369.4|44349.4|44369.4|44349.4|0
1636971270000|2021-11-15 10:14:30|44371.6|44351.6|44371.6|44351.6|44371.6|44351.6|44371.6|44351.6|1
1636971280000|2021-11-15 10:14:40|44376.2|44356.2|44378.3|44358.3|44378.3|44358.3|44376.2|44356.2|1
1636971290000|2021-11-15 10:14:50|44378.7|44358.7|44384.1|44364.1|44384.1|44364.1|44378.7|44358.7|5
1636971300000|2021-11-15 10:15:00|44381.6|44361.6|44381.6|44361.6|44381.6|44361.6|44380.8|44360.8|9
1636971310000|2021-11-15 10:15:10|44383.7|44363.7|44381.6|44361.6|44383.7|44363.7|44381.6|44361.6|1
1636971320000|2021-11-15 10:15:20|44379.4|44359.4|44379.4|44359.4|44379.4|44359.4|44376.9|44356.9|1
1636971330000|2021-11-15 10:15:30|44374.4|44354.4|44376.9|44356.9|44376.9|44356.9|44374.4|44354.4|1
1636971340000|2021-11-15 10:15:40|44374.4|44354.4|44376.6|44356.6|44376.9|44356.9|44374.4|44354.4|2
1636971350000|2021-11-15 10:15:50|44374.4|44354.4|44379.4|44359.4|44379.4|44359.4|44374.1|44354.1|8
1636971360000|2021-11-15 10:16:00|44379.1|44359.1|44379.1|44359.1|44379.1|44359.1|44379.1|44359.1|2
1636971370000|2021-11-15 10:16:10|44374.8|44354.8|44374.4|44354.4|44374.8|44354.8|44374.1|44354.1|2
1636971380000|2021-11-15 10:16:20|44378.7|44358.7|44381.2|44361.2|44381.2|44361.2|44378.7|44358.7|2
1636971390000|2021-11-15 10:16:30|44381.6|44361.6|44381.6|44361.6|44381.6|44361.6|44381.6|44361.6|0
1636971400000|2021-11-15 10:16:40|44379.4|44359.4|44383.7|44363.7|44383.7|44363.7|44379.4|44359.4|1
1636971410000|2021-11-15 10:16:50|44381.6|44361.6|44381.6|44361.6|44381.6|44361.6|44379.1|44359.1|2
1636971420000|2021-11-15 10:17:00|44384.1|44364.1|44379.1|44359.1|44384.1|44364.1|44379.1|44359.1|1
1636971440000|2021-11-15 10:17:20|44379.4|44359.4|44384.1|44364.1|44384.1|44364.1|44379.4|44359.4|1
1636971450000|2021-11-15 10:17:30|44384.4|44364.4|44384.1|44364.1|44384.4|44364.4|44384.1|44364.1|3
1636971460000|2021-11-15 10:17:40|44384.4|44364.4|44389.1|44369.1|44389.1|44369.1|44384.4|44364.4|1
1636971470000|2021-11-15 10:17:50|44384.1|44364.1|44384.4|44364.4|44386.6|44366.6|44384.1|44364.1|6
1636971480000|2021-11-15 10:18:00|44388.7|44368.7|44384.1|44364.1|44388.7|44368.7|44384.1|44364.1|1
1636971490000|2021-11-15 10:18:10|44388.7|44368.7|44389.1|44369.1|44389.1|44369.1|44386.6|44366.6|9
1636971510000|2021-11-15 10:18:30|||||||||2
1636971540000|2021-11-15 10:19:00|44388.7|44368.7|44389.1|44369.1|44389.1|44369.1|44386.6|44366.6|7
1636971550000|2021-11-15 10:19:10|44393.7|44373.7|44393.7|44373.7|44393.7|44373.7|44393.7|44373.7|4
1636971580000|2021-11-15 10:19:40|44391.6|44371.6|44394.4|44374.4|44396.6|44376.6|44391.6|44371.6|5
1636971590000|2021-11-15 10:19:50|44396.6|44376.6|44401.6|44381.6|44401.6|44381.6|44396.6|44376.6|1
1636971600000|2021-11-15 10:20:00|44399.1|44379.1|44401.6|44381.6|44401.6|44381.6|44399.1|44379.1|1
1636971610000|2021-11-15 10:20:10|44404.1|44384.1|44409.4|44389.4|44411.6|44391.6|44404.1|44384.1|10
1636971620000|2021-11-15 10:20:20|44411.6|44391.6|44418.7|44398.7|44418.7|44398.7|44409.4|44389.4|10
1636971630000|2021-11-15 10:20:30|44419.1|44399.1|44419.1|44399.1|44419.1|44399.1|44418.7|44398.7|2
1636971640000|2021-11-15 10:20:40|44416.6|44396.6|44416.6|44396.6|44418.7|44398.7|44416.6|44396.6|4
1636971650000|2021-11-15 10:20:50|44429.1|44409.1|44432.3|44412.3|44432.3|44412.3|44429.1|44409.1|13
1636971660000|2021-11-15 10:21:00|44441.6|44421.6|44444.1|44424.1|44444.1|44424.1|44439.4|44419.4|3
1636971670000|2021-11-15 10:21:10|44444.8|44424.8|44451.6|44431.6|44451.6|44431.6|44444.8|44424.8|2
1636971680000|2021-11-15 10:21:20|44454.1|44434.1|44456.9|44436.9|44456.9|44436.9|44449.4|44429.4|16
1636971690000|2021-11-15 10:21:30|44461.6|44441.6|44461.9|44441.9|44461.9|44441.9|44461.6|44441.6|9
1636971700000|2021-11-15 10:21:40|44459.4|44439.4|44459.1|44439.1|44463.7|44443.7|44458.7|44438.7|13
1636971710000|2021-11-15 10:21:50|44456.9|44436.9|44448.7|44428.7|44456.9|44436.9|44448.7|44428.7|6
1636971720000|2021-11-15 10:22:00|44449.1|44429.1|44444.1|44424.1|44449.1|44429.1|44444.1|44424.1|5
1636971730000|2021-11-15 10:22:10|44446.6|44426.6|44441.2|44421.2|44446.6|44426.6|44441.2|44421.2|3
1636971740000|2021-11-15 10:22:20|44438.7|44418.7|44434.1|44414.1|44438.7|44418.7|44434.1|44414.1|2
1636971750000|2021-11-15 10:22:30|44436.2|44416.2|44424.1|44404.1|44436.2|44416.2|44424.1|44404.1|8
1636971760000|2021-11-15 10:22:40|44423.7|44403.7|44421.6|44401.6|44424.1|44404.1|44421.6|44401.6|11
1636971770000|2021-11-15 10:22:50|44416.9|44396.9|44424.1|44404.1|44424.1|44404.1|44416.9|44396.9|5
1636971780000|2021-11-15 10:23:00|44419.4|44399.4|44409.1|44389.1|44419.4|44399.4|44409.1|44389.1|20
1636971790000|2021-11-15 10:23:10|44411.6|44391.6|44414.1|44394.1|44414.1|44394.1|44411.6|44391.6|4
1636971810000|2021-11-15 10:23:30|44416.2|44396.2|44426.6|44406.6|44426.6|44406.6|44416.2|44396.2|1
1636971830000|2021-11-15 10:23:50|44424.1|44404.1|44423.7|44403.7|44424.1|44404.1|44423.7|44403.7|3
1636971840000|2021-11-15 10:24:00|44421.2|44401.2|44421.6|44401.6|44421.6|44401.6|44421.2|44401.2|2
1636971850000|2021-11-15 10:24:10|44424.1|44404.1|44426.2|44406.2|44426.2|44406.2|44424.1|44404.1|0
1636971860000|2021-11-15 10:24:20|44426.6|44406.6|44426.6|44406.6|44426.6|44406.6|44426.6|44406.6|0
1636971870000|2021-11-15 10:24:30|44441.6|44421.6|44431.2|44411.2|44441.6|44421.6|44431.2|44411.2|5
1636971890000|2021-11-15 10:24:50|||||||||3
1636971900000|2021-11-15 10:25:00|44431.6|44411.6|44431.6|44411.6|44433.7|44413.7|44429.1|44409.1|5
1636971910000|2021-11-15 10:25:10|44429.1|44409.1|44429.1|44409.1|44429.1|44409.1|44429.1|44409.1|1
1636971920000|2021-11-15 10:25:20|44431.2|44411.2|44431.2|44411.2|44431.2|44411.2|44431.2|44411.2|1
1636971930000|2021-11-15 10:25:30|44429.1|44409.1|44429.1|44409.1|44429.1|44409.1|44429.1|44409.1|0
1636971950000|2021-11-15 10:25:50|44421.6|44401.6|44418.7|44398.7|44421.9|44401.9|44418.7|44398.7|5
1636971960000|2021-11-15 10:26:00|44416.6|44396.6|44413.7|44393.7|44416.6|44396.6|44413.7|44393.7|5
1636971970000|2021-11-15 10:26:10|44411.6|44391.6|44414.1|44394.1|44414.1|44394.1|44411.6|44391.6|0
1636971980000|2021-11-15 10:26:20|44413.7|44393.7|44411.6|44391.6|44413.7|44393.7|44411.6|44391.6|1
1636971990000|2021-11-15 10:26:30|44414.4|44394.4|44414.4|44394.4|44414.4|44394.4|44414.4|44394.4|3
1636972000000|2021-11-15 10:26:40|44419.8|44399.8|44424.1|44404.1|44429.1|44409.1|44419.4|44399.4|7
1636972010000|2021-11-15 10:26:50|44426.6|44406.6|44426.6|44406.6|44426.6|44406.6|44426.6|44406.6|1
1636972020000|2021-11-15 10:27:00|44421.6|44401.6|44406.9|44386.9|44421.6|44401.6|44406.9|44386.9|5
1636972030000|2021-11-15 10:27:10|44404.8|44384.8|44404.4|44384.4|44404.8|44384.8|44404.4|44384.4|1
1636972040000|2021-11-15 10:27:20|44404.8|44384.8|44404.8|44384.8|44404.8|44384.8|44404.8|44384.8|0
1636972050000|2021-11-15 10:27:30|44409.1|44389.1|44413.7|44393.7|44413.7|44393.7|44408.7|44388.7|6
1636972060000|2021-11-15 10:27:40|44415.8|44395.8|44415.8|44395.8|44415.8|44395.8|44415.8|44395.8|1
1636972090000|2021-11-15 10:28:10|44413.7|44393.7|44418.7|44398.7|44418.7|44398.7|44413.7|44393.7|2
1636972100000|2021-11-15 10:28:20|44420.8|44400.8|44418.7|44398.7|44420.8|44400.8|44418.7|44398.7|5
1636972110000|2021-11-15 10:28:30|||||||||1
1636972120000|2021-11-15 10:28:40|44418.3|44398.3|44416.2|44396.2|44418.3|44398.3|44416.2|44396.2|0
1636972130000|2021-11-15 10:28:50|44414.1|44394.1|44411.6|44391.6|44414.1|44394.1|44411.6|44391.6|0
1636972140000|2021-11-15 10:29:00|44409.4|44389.4|44404.1|44384.1|44409.4|44389.4|44404.1|44384.1|1
1636972150000|2021-11-15 10:29:10|44404.4|44384.4|44404.4|44384.4|44404.4|44384.4|44404.4|44384.4|0
1636972160000|2021-11-15 10:29:20|44403.7|44383.7|44410.8|44390.8|44410.8|44390.8|44403.7|44383.7|11
1636972170000|2021-11-15 10:29:30|44411.2|44391.2|44415.8|44395.8|44415.8|44395.8|44411.2|44391.2|0
1636972190000|2021-11-15 10:29:50|44416.2|44396.2|44418.7|44398.7|44418.7|44398.7|44416.2|44396.2|0
1636972200000|2021-11-15 10:30:00|44420.8|44400.8|44421.2|44401.2|44421.2|44401.2|44420.8|44400.8|2
1636972210000|2021-11-15 10:30:10|44421.6|44401.6|44429.1|44409.1|44429.1|44409.1|44421.6|44401.6|3
1636972220000|2021-11-15 10:30:20|||||||||8
1636972250000|2021-11-15 10:30:50|44426.6|44406.6|44419.1|44399.1|44426.6|44406.6|44419.1|44399.1|5
1636972260000|2021-11-15 10:31:00|44416.6|44396.6|44411.6|44391.6|44416.6|44396.6|44411.6|44391.6|2
1636972270000|2021-11-15 10:31:10|44411.9|44391.9|44411.6|44391.6|44411.9|44391.9|44411.6|44391.6|1
1636972280000|2021-11-15 10:31:20|44411.9|44391.9|44411.6|44391.6|44414.1|44394.1|44411.6|44391.6|1
1636972290000|2021-11-15 10:31:30|44413.7|44393.7|44411.6|44391.6|44413.7|44393.7|44411.6|44391.6|4
1636972300000|2021-11-15 10:31:40|44409.1|44389.1|44411.6|44391.6|44411.6|44391.6|44409.1|44389.1|3
1636972310000|2021-11-15 10:31:50|44409.1|44389.1|44409.1|44389.1|44411.6|44391.6|44409.1|44389.1|1
1636972320000|2021-11-15 10:32:00|44411.6|44391.6|44411.6|44391.6|44413.7|44393.7|44411.6|44391.6|2
1636972330000|2021-11-15 10:32:10|44409.1|44389.1|44411.6|44391.6|44413.7|44393.7|44406.6|44386.6|1
1636972340000|2021-11-15 10:32:20|44413.7|44393.7|44411.6|44391.6|44413.7|44393.7|44411.6|44391.6|0
1636972350000|2021-11-15 10:32:30|44413.7|44393.7|44409.1|44389.1|44413.7|44393.7|44409.1|44389.1|4
1636972360000|2021-11-15 10:32:40|44409.4|44389.4|44409.4|44389.4|44409.4|44389.4|44409.4|44389.4|0
1636972370000|2021-11-15 10:32:50|44411.6|44391.6|44411.9|44391.9|44414.1|44394.1|44411.6|44391.6|2
1636972380000|2021-11-15 10:33:00|44414.4|44394.4|44414.4|44394.4|44414.4|44394.4|44414.4|44394.4|0
1636972400000|2021-11-15 10:33:20|44424.4|44404.4|44424.4|44404.4|44424.4|44404.4|44424.4|44404.4|2
1636972410000|2021-11-15 10:33:30|44424.8|44404.8|44434.1|44414.1|44434.1|44414.1|44424.8|44404.8|2
1636972420000|2021-11-15 10:33:40|44436.6|44416.6|44436.6|44416.6|44436.6|44416.6|44436.6|44416.6|2
1636972430000|2021-11-15 10:33:50|44434.4|44414.4|44434.1|44414.1|44434.4|44414.4|44434.1|44414.1|5
1636972440000|2021-11-15 10:34:00|44434.4|44414.4|44434.1|44414.1|44434.4|44414.4|44434.1|44414.1|6
1636972470000|2021-11-15 10:34:30|44434.4|44414.4|44441.2|44421.2|44444.1|44424.1|44434.4|44414.4|4
1636972480000|2021-11-15 10:34:40|44438.7|44418.7|44444.4|44424.4|44444.4|44424.4|44427.3|44407.3|84
1636972490000|2021-11-15 10:34:50|44444.1|44424.1|44444.1|44424.1|44444.1|44424.1|44444.1|44424.1|0
1636972500000|2021-11-15 10:35:00|44444.4|44424.4|44441.6|44421.6|44444.4|44424.4|44441.6|44421.6|2
1636972520000|2021-11-15 10:35:20|44444.4|44424.4|44439.4|44419.4|44444.4|44424.4|44439.4|44419.4|1
1636972540000|2021-11-15 10:35:40|44444.1|44424.1|44444.4|44424.4|44444.4|44424.4|44444.1|44424.1|0
1636972550000|2021-11-15 10:35:50|44444.8|44424.8|44446.9|44426.9|44446.9|44426.9|44444.4|44424.4|2
1636972560000|2021-11-15 10:36:00|44449.1|44429.1|44458.7|44438.7|44458.7|44438.7|44449.1|44429.1|15
1636972570000|2021-11-15 10:36:10|44456.6|44436.6|44454.1|44434.1|44456.6|44436.6|44454.1|44434.1|1
1636972580000|2021-11-15 10:36:20|||||||||2
1636972590000|2021-11-15 10:36:30|44453.7|44433.7|44454.1|44434.1|44454.1|44434.1|44453.7|44433.7|0
1636972600000|2021-11-15 10:36:40|44451.9|44431.9|44451.9|44431.9|44451.9|44431.9|44451.9|44431.9|0
1636972610000|2021-11-15 10:36:50|44454.1|44434.1|44451.6|44431.6|44454.1|44434.1|44451.6|44431.6|10
1636972630000|2021-11-15 10:37:10|44453.7|44433.7|44451.9|44431.9|44454.4|44434.4|44451.9|44431.9|0
1636972640000|2021-11-15 10:37:20|44454.1|44434.1|44451.6|44431.6|44454.1|44434.1|44451.6|44431.6|0
1636972650000|2021-11-15 10:37:30|44453.7|44433.7|44454.1|44434.1|44454.4|44434.4|44453.7|44433.7|0
1636972660000|2021-11-15 10:37:40|44456.6|44436.6|44454.4|44434.4|44456.6|44436.6|44454.4|44434.4|1
1636972680000|2021-11-15 10:38:00|44454.1|44434.1|44451.6|44431.6|44454.1|44434.1|44451.6|44431.6|4
1636972690000|2021-11-15 10:38:10|44449.1|44429.1|44441.6|44421.6|44449.1|44429.1|44441.6|44421.6|7
1636972700000|2021-11-15 10:38:20|44444.4|44424.4|44444.4|44424.4|44446.6|44426.6|44444.4|44424.4|2
1636972710000|2021-11-15 10:38:30|44446.6|44426.6|44449.1|44429.1|44449.1|44429.1|44446.6|44426.6|0
1636972720000|2021-11-15 10:38:40|44446.9|44426.9|44444.4|44424.4|44446.9|44426.9|44444.1|44424.1|1
1636972740000|2021-11-15 10:39:00|44444.8|44424.8|44444.4|44424.4|44444.8|44424.8|44444.4|44424.4|1
1636972750000|2021-11-15 10:39:10|44446.6|44426.6|44444.4|44424.4|44446.6|44426.6|44444.1|44424.1|0
1636972760000|2021-11-15 10:39:20|44444.1|44424.1|44444.1|44424.1|44444.1|44424.1|44444.1|44424.1|0
1636972780000|2021-11-15 10:39:40|44446.6|44426.6|44446.6|44426.6|44446.6|44426.6|44446.6|44426.6|1
1636972790000|2021-11-15 10:39:50|44448.7|44428.7|44446.2|44426.2|44449.1|44429.1|44446.2|44426.2|2
1636972800000|2021-11-15 10:40:00|44444.1|44424.1|44449.1|44429.1|44449.1|44429.1|44444.1|44424.1|0
1636972820000|2021-11-15 10:40:20|44444.1|44424.1|44444.1|44424.1|44444.1|44424.1|44444.1|44424.1|3
1636972830000|2021-11-15 10:40:30|44448.7|44428.7|44444.1|44424.1|44449.1|44429.1|44444.1|44424.1|3
1636972840000|2021-11-15 10:40:40|44441.2|44421.2|44444.1|44424.1|44444.1|44424.1|44441.2|44421.2|2
1636972850000|2021-11-15 10:40:50|44443.7|44423.7|44439.4|44419.4|44443.7|44423.7|44439.4|44419.4|0
1636972880000|2021-11-15 10:41:20|44439.1|44419.1|44439.1|44419.1|44439.1|44419.1|44439.1|44419.1|4
1636972890000|2021-11-15 10:41:30|44436.9|44416.9|44436.9|44416.9|44436.9|44416.9|44436.9|44416.9|0
1636972900000|2021-11-15 10:41:40|44439.1|44419.1|44436.9|44416.9|44439.1|44419.1|44436.9|44416.9|3
1636972910000|2021-11-15 10:41:50|44439.1|44419.1|44438.7|44418.7|44441.6|44421.6|44438.7|44418.7|2
1636972920000|2021-11-15 10:42:00|44433.7|44413.7|44429.1|44409.1|44433.7|44413.7|44429.1|44409.1|5
1636972930000|2021-11-15 10:42:10|44429.4|44409.4|44426.6|44406.6|44429.4|44409.4|44426.6|44406.6|1
1636972940000|2021-11-15 10:42:20|44429.1|44409.1|44429.1|44409.1|44429.1|44409.1|44426.6|44406.6|0
1636972950000|2021-11-15 10:42:30|44428.7|44408.7|44431.2|44411.2|44431.2|44411.2|44428.7|44408.7|1
1636972960000|2021-11-15 10:42:40|44429.1|44409.1|44429.1|44409.1|44431.6|44411.6|44429.1|44409.1|1
1636972970000|2021-11-15 10:42:50|44431.6|44411.6|44434.1|44414.1|44434.1|44414.1|44431.6|44411.6|2
1636972980000|2021-11-15 10:43:00|44436.6|44416.6|44436.6|44416.6|44436.6|44416.6|44436.6|44416.6|0
1636973000000|2021-11-15 10:43:20|44434.1|44414.1|44434.1|44414.1|44434.1|44414.1|44434.1|44414.1|0
1636973010000|2021-11-15 10:43:30|44436.2|44416.2|44436.9|44416.9|44436.9|44416.9|44436.2|44416.2|2
1636973020000|2021-11-15 10:43:40|44436.6|44416.6|44436.6|44416.6|44436.6|44416.6|44436.6|44416.6|1
1636973040000|2021-11-15 10:44:00|44436.9|44416.9|44436.6|44416.6|44436.9|44416.9|44436.6|44416.6|1
1636973050000|2021-11-15 10:44:10|44436.9|44416.9|44444.1|44424.1|44444.1|44424.1|44436.9|44416.9|9
1636973060000|2021-11-15 10:44:20|44443.7|44423.7|44439.1|44419.1|44443.7|44423.7|44439.1|44419.1|4
1636973070000|2021-11-15 10:44:30|44443.7|44423.7|44444.1|44424.1|44444.1|44424.1|44443.7|44423.7|2
1636973080000|2021-11-15 10:44:40|44443.7|44423.7|44443.7|44423.7|44443.7|44423.7|44441.2|44421.2|3
1636973090000|2021-11-15 10:44:50|44444.1|44424.1|44443.7|44423.7|44444.1|44424.1|44443.7|44423.7|0
1636973110000|2021-11-15 10:45:10|44439.1|44419.1|44439.1|44419.1|44439.1|44419.1|44439.1|44419.1|0
1636973120000|2021-11-15 10:45:20|44443.7|44423.7|44446.2|44426.2|44446.2|44426.2|44443.7|44423.7|3
1636973140000|2021-11-15 10:45:40|44449.1|44429.1|44451.2|44431.2|44453.7|44433.7|44449.1|44429.1|3
1636973150000|2021-11-15 10:45:50|44449.1|44429.1|44448.7|44428.7|44449.1|44429.1|44448.7|44428.7|1
1636973160000|2021-11-15 10:46:00|44446.6|44426.6|44446.2|44426.2|44448.7|44428.7|44446.2|44426.2|0
1636973170000|2021-11-15 10:46:10|||||||||3
1636973190000|2021-11-15 10:46:30|44443.7|44423.7|44443.7|44423.7|44443.7|44423.7|44443.7|44423.7|0
1636973220000|2021-11-15 10:47:00|44439.1|44419.1|44439.1|44419.1|44441.6|44421.6|44439.1|44419.1|0
1636973240000|2021-11-15 10:47:20|44441.2|44421.2|44443.7|44423.7|44443.7|44423.7|44441.2|44421.2|0
1636973250000|2021-11-15 10:47:30|||||||||2
1636973280000|2021-11-15 10:48:00|44445.8|44425.8|44443.7|44423.7|44445.8|44425.8|44443.7|44423.7|2
1636973290000|2021-11-15 10:48:10|44444.1|44424.1|44444.1|44424.1|44446.2|44426.2|44444.1|44424.1|0
1636973300000|2021-11-15 10:48:20|44446.2|44426.2|44444.1|44424.1|44448.7|44428.7|44444.1|44424.1|2
1636973310000|2021-11-15 10:48:30|44448.7|44428.7|44448.7|44428.7|44448.7|44428.7|44444.1|44424.1|0
1636973330000|2021-11-15 10:48:50|44449.1|44429.1|44446.2|44426.2|44449.1|44429.1|44446.2|44426.2|1
1636973340000|2021-11-15 10:49:00|44448.7|44428.7|44449.1|44429.1|44449.1|44429.1|44448.7|44428.7|27
1636973350000|2021-11-15 10:49:10|44448.7|44428.7|44456.2|44436.2|44456.2|44436.2|44448.7|44428.7|5
1636973360000|2021-11-15 10:49:20|44455.8|44435.8|44468.7|44448.7|44468.7|44448.7|44455.8|44435.8|4
1636973370000|2021-11-15 10:49:30|44466.6|44446.6|44468.7|44448.7|44468.7|44448.7|44466.6|44446.6|3
1636973380000|2021-11-15 10:49:40|44469.1|44449.1|44471.2|44451.2|44471.2|44451.2|44469.1|44449.1|0
1636973390000|2021-11-15 10:49:50|44471.6|44451.6|44471.6|44451.6|44471.6|44451.6|44471.6|44451.6|1
1636973400000|2021-11-15 10:50:00|44478.7|44458.7|44478.7|44458.7|44478.7|44458.7|44478.7|44458.7|5
1636973410000|2021-11-15 10:50:10|44474.1|44454.1|44473.7|44453.7|44474.1|44454.1|44473.7|44453.7|6
1636973420000|2021-11-15 10:50:20|44473.3|44453.3|44464.1|44444.1|44473.3|44453.3|44464.1|44444.1|10
1636973430000|2021-11-15 10:50:30|44461.6|44441.6|44459.4|44439.4|44461.6|44441.6|44456.6|44436.6|2
1636973440000|2021-11-15 10:50:40|44459.1|44439.1|44459.1|44439.1|44459.1|44439.1|44459.1|44439.1|3
1636973450000|2021-11-15 10:50:50|||||||||1
1636973460000|2021-11-15 10:51:00|44461.6|44441.6|44459.4|44439.4|44463.7|44443.7|44459.4|44439.4|1
1636973470000|2021-11-15 10:51:10|44461.6|44441.6|44459.1|44439.1|44464.1|44444.1|44459.1|44439.1|4
1636973490000|2021-11-15 10:51:30|44459.4|44439.4|44459.4|44439.4|44459.4|44439.4|44459.4|44439.4|1
1636973500000|2021-11-15 10:51:40|44459.1|44439.1|44459.1|44439.1|44459.1|44439.1|44459.1|44439.1|0
1636973520000|2021-11-15 10:52:00|44456.6|44436.6|44456.6|44436.6|44456.6|44436.6|44456.6|44436.6|2
1636973530000|2021-11-15 10:52:10|||||||||2
1636973540000|2021-11-15 10:52:20|44456.2|44436.2|44456.6|44436.6|44459.1|44439.1|44454.1|44434.1|4
1636973550000|2021-11-15 10:52:30|44454.1|44434.1|44454.1|44434.1|44454.1|44434.1|44454.1|44434.1|0
1636973570000|2021-11-15 10:52:50|44451.6|44431.6|44454.4|44434.4|44454.4|44434.4|44446.9|44426.9|12
1636973580000|2021-11-15 10:53:00|44456.9|44436.9|44456.9|44436.9|44456.9|44436.9|44456.9|44436.9|2
1636973590000|2021-11-15 10:53:10|44459.1|44439.1|44459.1|44439.1|44459.1|44439.1|44459.1|44439.1|1
1636973600000|2021-11-15 10:53:20|44461.6|44441.6|44459.1|44439.1|44463.7|44443.7|44459.1|44439.1|2
1636973610000|2021-11-15 10:53:30|44461.6|44441.6|44461.6|44441.6|44464.1|44444.1|44461.6|44441.6|0
1636973620000|2021-11-15 10:53:40|44464.1|44444.1|44464.1|44444.1|44464.1|44444.1|44464.1|44444.1|4
1636973630000|2021-11-15 10:53:50|44461.2|44441.2|44463.7|44443.7|44463.7|44443.7|44459.1|44439.1|9
1636973640000|2021-11-15 10:54:00|44461.6|44441.6|44464.1|44444.1|44464.1|44444.1|44459.1|44439.1|2
1636973650000|2021-11-15 10:54:10|44464.4|44444.4|44464.4|44444.4|44466.6|44446.6|44464.4|44444.4|2
1636973660000|2021-11-15 10:54:20|44464.8|44444.8|44464.4|44444.4|44468.7|44448.7|44464.1|44444.1|1
1636973670000|2021-11-15 10:54:30|44466.6|44446.6|44466.6|44446.6|44466.6|44446.6|44466.6|44446.6|0
1636973680000|2021-11-15 10:54:40|44469.1|44449.1|44469.1|44449.1|44469.1|44449.1|44469.1|44449.1|0
1636973690000|2021-11-15 10:54:50|||||||||1
1636973700000|2021-11-15 10:55:00|44469.4|44449.4|44469.4|44449.4|44469.4|44449.4|44469.1|44449.1|1
1636973720000|2021-11-15 10:55:20|44471.6|44451.6|44469.1|44449.1|44471.6|44451.6|44469.1|44449.1|2
1636973740000|2021-11-15 10:55:40|44468.3|44448.3|44458.3|44438.3|44468.3|44448.3|44458.3|44438.3|35
1636973750000|2021-11-15 10:55:50|44458.7|44438.7|44458.7|44438.7|44458.7|44438.7|44458.7|44438.7|0
1636973760000|2021-11-15 10:56:00|||||||||2
1636973770000|2021-11-15 10:56:10|44459.1|44439.1|44459.1|44439.1|44459.1|44439.1|44459.1|44439.1|0
1636973780000|2021-11-15 10:56:20|44458.7|44438.7|44458.7|44438.7|44458.7|44438.7|44458.7|44438.7|2
1636973790000|2021-11-15 10:56:30|44461.2|44441.2|44458.7|44438.7|44463.3|44443.3|44458.3|44438.3|2
1636973800000|2021-11-15 10:56:40|44458.3|44438.3|44457.9|44437.9|44458.3|44438.3|44457.9|44437.9|2
1636973810000|2021-11-15 10:56:50|44455.8|44435.8|44453.3|44433.3|44455.8|44435.8|44453.3|44433.3|7
1636973820000|2021-11-15 10:57:00|44452.9|44432.9|44452.9|44432.9|44452.9|44432.9|44452.9|44432.9|1
1636973830000|2021-11-15 10:57:10|44452.6|44432.6|44452.9|44432.9|44453.3|44433.3|44452.6|44432.6|2
1636973850000|2021-11-15 10:57:30|44453.3|44433.3|44455.8|44435.8|44455.8|44435.8|44453.3|44433.3|1
1636973860000|2021-11-15 10:57:40|44453.7|44433.7|44452.9|44432.9|44453.7|44433.7|44452.9|44432.9|2
1636973870000|2021-11-15 10:57:50|44450.4|44430.4|44450.8|44430.8|44450.8|44430.8|44450.4|44430.4|2
1636973880000|2021-11-15 10:58:00|44452.9|44432.9|44450.8|44430.8|44452.9|44432.9|44450.8|44430.8|0
1636973890000|2021-11-15 10:58:10|44448.3|44428.3|44448.3|44428.3|44448.3|44428.3|44448.3|44428.3|1
1636973910000|2021-11-15 10:58:30|44443.7|44423.7|44443.3|44423.3|44443.7|44423.7|44443.3|44423.3|5
1636973920000|2021-11-15 10:58:40|44440.8|44420.8|44438.7|44418.7|44440.8|44420.8|44438.3|44418.3|1
1636973930000|2021-11-15 10:58:50|44443.3|44423.3|44440.8|44420.8|44443.3|44423.3|44438.3|44418.3|12
1636973940000|2021-11-15 10:59:00|44443.3|44423.3|44438.7|44418.7|44443.3|44423.3|44438.7|44418.7|5
1636973960000|2021-11-15 10:59:20|44439.1|44419.1|44448.3|44428.3|44448.3|44428.3|44439.1|44419.1|3
1636973970000|2021-11-15 10:59:30|44450.8|44430.8|44450.4|44430.4|44450.8|44430.8|44450.4|44430.4|1
1636973980000|2021-11-15 10:59:40|44448.3|44428.3|44448.3|44428.3|44448.3|44428.3|44448.3|44428.3|0
1636973990000|2021-11-15 10:59:50|44448.7|44428.7|44450.8|44430.8|44452.9|44432.9|44448.7|44428.7|7
1636974000000|2021-11-15 11:00:00|44447.9|44427.9|44447.6|44427.6|44447.9|44427.9|44442.9|44422.9|147
1636974010000|2021-11-15 11:00:10|44449.7|44429.7|44452.2|44432.2|44452.6|44432.6|44447.9|44427.9|13
1636974020000|2021-11-15 11:00:20|44452.6|44432.6|44450.1|44430.1|44452.6|44432.6|44450.1|44430.1|1
1636974030000|2021-11-15 11:00:30|44447.9|44427.9|44447.6|44427.6|44447.9|44427.9|44447.6|44427.6|9
1636974040000|2021-11-15 11:00:40|44447.9|44427.9|44447.9|44427.9|44447.9|44427.9|44447.9|44427.9|0
1636974050000|2021-11-15 11:00:50|44447.6|44427.6|44447.9|44427.9|44447.9|44427.9|44447.6|44427.6|1
1636974060000|2021-11-15 11:01:00|44448.3|44428.3|44447.9|44427.9|44450.4|44430.4|44447.6|44427.6|1
1636974070000|2021-11-15 11:01:10|44450.4|44430.4|44452.6|44432.6|44452.6|44432.6|44450.4|44430.4|2
1636974080000|2021-11-15 11:01:20|44455.4|44435.4|44452.9|44432.9|44455.4|44435.4|44452.9|44432.9|1
1636974090000|2021-11-15 11:01:30|44453.3|44433.3|44462.6|44442.6|44462.6|44442.6|44453.3|44433.3|5
1636974100000|2021-11-15 11:01:40|44464.7|44444.7|44464.7|44444.7|44464.7|44444.7|44464.7|44444.7|0
1636974110000|2021-11-15 11:01:50|44465.1|44445.1|44465.4|44445.4|44465.4|44445.4|44465.1|44445.1|3
1636974120000|2021-11-15 11:02:00|44467.6|44447.6|44475.1|44455.1|44475.1|44455.1|44467.6|44447.6|3
1636974130000|2021-11-15 11:02:10|44472.9|44452.9|44475.1|44455.1|44475.1|44455.1|44472.9|44452.9|3
1636974140000|2021-11-15 11:02:20|44475.4|44455.4|44475.1|44455.1|44475.4|44455.4|44472.9|44452.9|6
1636974170000|2021-11-15 11:02:50|44470.1|44450.1|44467.2|44447.2|44470.1|44450.1|44467.2|44447.2|3
1636974180000|2021-11-15 11:03:00|44464.7|44444.7|44467.2|44447.2|44467.2|44447.2|44464.7|44444.7|4
1636974190000|2021-11-15 11:03:10|44467.6|44447.6|44467.6|44447.6|44467.6|44447.6|44467.6|44447.6|2
1636974200000|2021-11-15 11:03:20|||||||||6
1636974220000|2021-11-15 11:03:40|44469.7|44449.7|44470.1|44450.1|44470.1|44450.1|44469.7|44449.7|1
1636974230000|2021-11-15 11:03:50|44467.6|44447.6|44470.1|44450.1|44470.1|44450.1|44467.6|44447.6|3
1636974240000|2021-11-15 11:04:00|44472.6|44452.6|44475.4|44455.4|44475.4|44455.4|44472.6|44452.6|2
1636974270000|2021-11-15 11:04:30|44475.1|44455.1|44480.1|44460.1|44480.4|44460.4|44475.1|44455.1|3
1636974280000|2021-11-15 11:04:40|44477.9|44457.9|44477.9|44457.9|44477.9|44457.9|44477.9|44457.9|2
1636974290000|2021-11-15 11:04:50|44482.6|44462.6|44482.6|44462.6|44482.6|44462.6|44482.6|44462.6|2
1636974300000|2021-11-15 11:05:00|44482.2|44462.2|44482.6|44462.6|44482.6|44462.6|44477.6|44457.6|7
1636974310000|2021-11-15 11:05:10|44480.1|44460.1|44475.4|44455.4|44480.1|44460.1|44475.4|44455.4|2
1636974320000|2021-11-15 11:05:20|||||||||1
1636974330000|2021-11-15 11:05:30|44480.1|44460.1|44480.1|44460.1|44480.1|44460.1|44480.1|44460.1|6
1636974340000|2021-11-15 11:05:40|44477.9|44457.9|44480.1|44460.1|44480.1|44460.1|44477.9|44457.9|1
1636974350000|2021-11-15 11:05:50|44480.4|44460.4|44492.6|44472.6|44492.6|44472.6|44480.4|44460.4|12
1636974360000|2021-11-15 11:06:00|44492.9|44472.9|44497.6|44477.6|44497.6|44477.6|44492.9|44472.9|12
1636974370000|2021-11-15 11:06:10|44512.9|44492.9|44515.8|44495.8|44518.3|44498.3|44512.9|44492.9|10
1636974380000|2021-11-15 11:06:20|44515.4|44495.4|44522.6|44502.6|44522.6|44502.6|44515.4|44495.4|11
1636974390000|2021-11-15 11:06:30|44524.7|44504.7|44515.1|44495.1|44524.7|44504.7|44515.1|44495.1|12
1636974400000|2021-11-15 11:06:40|44514.7|44494.7|44512.6|44492.6|44515.1|44495.1|44512.6|44492.6|1
1636974410000|2021-11-15 11:06:50|44510.4|44490.4|44512.6|44492.6|44512.6|44492.6|44510.4|44490.4|2
1636974420000|2021-11-15 11:07:00|44512.2|44492.2|44510.1|44490.1|44512.2|44492.2|44507.6|44487.6|4
1636974430000|2021-11-15 11:07:10|44507.9|44487.9|44507.9|44487.9|44507.9|44487.9|44507.6|44487.6|3
1636974440000|2021-11-15 11:07:20|44508.3|44488.3|44507.6|44487.6|44508.3|44488.3|44507.6|44487.6|4
1636974450000|2021-11-15 11:07:30|44507.9|44487.9|44510.4|44490.4|44510.4|44490.4|44507.6|44487.6|49
1636974470000|2021-11-15 11:07:50|44507.6|44487.6|44507.9|44487.9|44507.9|44487.9|44507.6|44487.6|4
1636974480000|2021-11-15 11:08:00|44510.1|44490.1|44512.6|44492.6|44512.6|44492.6|44507.6|44487.6|1
1636974490000|2021-11-15 11:08:10|44507.9|44487.9|44510.1|44490.1|44510.1|44490.1|44507.6|44487.6|3
1636974500000|2021-11-15 11:08:20|44512.6|44492.6|44514.7|44494.7|44514.7|44494.7|44512.6|44492.6|4
1636974510000|2021-11-15 11:08:30|44512.9|44492.9|44517.6|44497.6|44517.6|44497.6|44512.9|44492.9|0
1636974520000|2021-11-15 11:08:40|44517.9|44497.9|44517.9|44497.9|44517.9|44497.9|44517.9|44497.9|1
1636974530000|2021-11-15 11:08:50|44518.3|44498.3|44515.4|44495.4|44518.3|44498.3|44515.4|44495.4|8
1636974540000|2021-11-15 11:09:00|44512.9|44492.9|44513.3|44493.3|44513.3|44493.3|44512.9|44492.9|4
1636974550000|2021-11-15 11:09:10|44515.1|44495.1|44512.6|44492.6|44515.1|44495.1|44510.1|44490.1|12
1636974560000|2021-11-15 11:09:20|44510.1|44490.1|44510.1|44490.1|44512.6|44492.6|44507.6|44487.6|5
1636974570000|2021-11-15 11:09:30|44512.6|44492.6|44515.1|44495.1|44515.1|44495.1|44512.6|44492.6|4
1636974580000|2021-11-15 11:09:40|44515.4|44495.4|44515.4|44495.4|44517.6|44497.6|44515.4|44495.4|9
1636974590000|2021-11-15 11:09:50|44512.6|44492.6|44512.6|44492.6|44512.6|44492.6|44512.6|44492.6|1
1636974600000|2021-11-15 11:10:00|44512.2|44492.2|44502.9|44482.9|44512.2|44492.2|44502.9|44482.9|14
1636974610000|2021-11-15 11:10:10|44500.4|44480.4|44497.9|44477.9|44500.4|44480.4|44497.9|44477.9|1
1636974620000|2021-11-15 11:10:20|44502.6|44482.6|44502.9|44482.9|44502.9|44482.9|44500.4|44480.4|3
1636974630000|2021-11-15 11:10:30|44505.4|44485.4|44512.6|44492.6|44512.6|44492.6|44505.4|44485.4|5
1636974640000|2021-11-15 11:10:40|44512.2|44492.2|44510.1|44490.1|44512.2|44492.2|44510.1|44490.1|1
1636974650000|2021-11-15 11:10:50|44512.6|44492.6|44512.6|44492.6|44512.6|44492.6|44512.6|44492.6|0
1636974660000|2021-11-15 11:11:00|44512.2|44492.2|44512.6|44492.6|44512.6|44492.6|44507.9|44487.9|2
1636974670000|2021-11-15 11:11:10|44510.1|44490.1|44510.1|44490.1|44510.1|44490.1|44505.1|44485.1|5
1636974680000|2021-11-15 11:11:20|44507.6|44487.6|44507.9|44487.9|44507.9|44487.9|44505.1|44485.1|0
1636974690000|2021-11-15 11:11:30|44505.1|44485.1|44507.6|44487.6|44507.6|44487.6|44505.1|44485.1|3
1636974700000|2021-11-15 11:11:40|44502.6|44482.6|44502.6|44482.6|44502.6|44482.6|44502.6|44482.6|2
1636974710000|2021-11-15 11:11:50|44507.2|44487.2|44505.1|44485.1|44507.2|44487.2|44505.1|44485.1|2
1636974720000|2021-11-15 11:12:00|44507.6|44487.6|44505.1|44485.1|44507.6|44487.6|44505.1|44485.1|2
1636974730000|2021-11-15 11:12:10|44507.6|44487.6|44505.1|44485.1|44507.6|44487.6|44505.1|44485.1|0
1636974740000|2021-11-15 11:12:20|44507.6|44487.6|44507.9|44487.9|44507.9|44487.9|44507.6|44487.6|2
1636974750000|2021-11-15 11:12:30|44507.6|44487.6|44507.6|44487.6|44507.6|44487.6|44507.6|44487.6|3
1636974760000|2021-11-15 11:12:40|44505.4|44485.4|44505.4|44485.4|44505.4|44485.4|44505.4|44485.4|0
1636974770000|2021-11-15 11:12:50|44507.6|44487.6|44505.1|44485.1|44507.6|44487.6|44505.1|44485.1|1
1636974780000|2021-11-15 11:13:00|44507.6|44487.6|44510.4|44490.4|44512.6|44492.6|44507.6|44487.6|7
1636974790000|2021-11-15 11:13:10|44512.6|44492.6|44512.9|44492.9|44515.1|44495.1|44512.6|44492.6|4
1636974800000|2021-11-15 11:13:20|||||||||7
1636974810000|2021-11-15 11:13:30|44512.6|44492.6|44512.6|44492.6|44512.6|44492.6|44512.6|44492.6|0
1636974820000|2021-11-15 11:13:40|44510.4|44490.4|44507.9|44487.9|44512.6|44492.6|44507.9|44487.9|6
1636974840000|2021-11-15 11:14:00|44510.1|44490.1|44510.1|44490.1|44510.1|44490.1|44507.6|44487.6|1
1636974850000|2021-11-15 11:14:10|44507.9|44487.9|44507.9|44487.9|44510.1|44490.1|44507.6|44487.6|0
1636974860000|2021-11-15 11:14:20|44510.1|44490.1|44512.6|44492.6|44512.6|44492.6|44508.3|44488.3|2
1636974870000|2021-11-15 11:14:30|44512.9|44492.9|44512.6|44492.6|44512.9|44492.9|44512.6|44492.6|86
1636974890000|2021-11-15 11:14:50|44512.2|44492.2|44512.2|44492.2|44512.2|44492.2|44512.2|44492.2|1
1636974920000|2021-11-15 11:15:20|44511.8|44491.8|44511.8|44491.8|44511.8|44491.8|44511.8|44491.8|2
1636974930000|2021-11-15 11:15:30|44506.8|44486.8|44514.7|44494.7|44514.7|44494.7|44506.8|44486.8|18
1636974940000|2021-11-15 11:15:40|44515.1|44495.1|44515.1|44495.1|44515.1|44495.1|44515.1|44495.1|1
1636974950000|2021-11-15 11:15:50|44519.7|44499.7|44521.8|44501.8|44521.8|44501.8|44519.7|44499.7|12
1636974960000|2021-11-15 11:16:00|44524|44504|44521.8|44501.8|44524|44504|44521.8|44501.8|5
1636974970000|2021-11-15 11:16:10|44524.3|44504.3|44526.8|44506.8|44526.8|44506.8|44522.2|44502.2|19
1636974980000|2021-11-15 11:16:20|44527.2|44507.2|44527.2|44507.2|44527.2|44507.2|44527.2|44507.2|2
1636974990000|2021-11-15 11:16:30|44529.3|44509.3|44529.3|44509.3|44531.8|44511.8|44529.3|44509.3|2
1636975000000|2021-11-15 11:16:40|44531.5|44511.5|44529.3|44509.3|44534.3|44514.3|44529.3|44509.3|4
1636975020000|2021-11-15 11:17:00|44534.3|44514.3|44536.8|44516.8|44536.8|44516.8|44531.8|44511.8|7
1636975030000|2021-11-15 11:17:10|44539.7|44519.7|44539.7|44519.7|44539.7|44519.7|44537.2|44517.2|16
1636975040000|2021-11-15 11:17:20|||||||||7
1636975050000|2021-11-15 11:17:30|44537.2|44517.2|44539.7|44519.7|44539.7|44519.7|44537.2|44517.2|11
1636975060000|2021-11-15 11:17:40|44540.1|44520.1|44540.1|44520.1|44540.1|44520.1|44540.1|44520.1|1
1636975070000|2021-11-15 11:17:50|44539.7|44519.7|44539|44519|44539.7|44519.7|44539|44519|6
1636975080000|2021-11-15 11:18:00|44536.8|44516.8|44536.8|44516.8|44536.8|44516.8|44536.8|44516.8|6
1636975090000|2021-11-15 11:18:10|44534.7|44514.7|44537.2|44517.2|44537.2|44517.2|44534.7|44514.7|2
1636975100000|2021-11-15 11:18:20|44539.3|44519.3|44539.3|44519.3|44539.3|44519.3|44539.3|44519.3|1
1636975110000|2021-11-15 11:18:30|44541.8|44521.8|44541.8|44521.8|44541.8|44521.8|44541.8|44521.8|7
1636975140000|2021-11-15 11:19:00|44542.2|44522.2|44542.2|44522.2|44542.2|44522.2|44542.2|44522.2|9
1636975150000|2021-11-15 11:19:10|44539.7|44519.7|44542.2|44522.2|44542.2|44522.2|44539.7|44519.7|11
1636975160000|2021-11-15 11:19:20|44541.8|44521.8|44536.8|44516.8|44541.8|44521.8|44536.8|44516.8|3
1636975170000|2021-11-15 11:19:30|44537.2|44517.2|44536.8|44516.8|44537.2|44517.2|44536.8|44516.8|9
1636975180000|2021-11-15 11:19:40|44531.8|44511.8|44531.8|44511.8|44531.8|44511.8|44531.8|44511.8|13
1636975190000|2021-11-15 11:19:50|44532.2|44512.2|44532.2|44512.2|44536.8|44516.8|44531.8|44511.8|6
1636975200000|2021-11-15 11:20:00|44531.8|44511.8|44516.8|44496.8|44531.8|44511.8|44516.8|44496.8|13
1636975210000|2021-11-15 11:20:10|44516.5|44496.5|44509|44489|44516.5|44496.5|44509|44489|2
1636975220000|2021-11-15 11:20:20|44509.3|44489.3|44511.8|44491.8|44512.2|44492.2|44509.3|44489.3|4
1636975230000|2021-11-15 11:20:30|44512.2|44492.2|44511.8|44491.8|44516.8|44496.8|44511.8|44491.8|5
1636975240000|2021-11-15 11:20:40|44512.2|44492.2|44519.3|44499.3|44519.7|44499.7|44512.2|44492.2|20
1636975250000|2021-11-15 11:20:50|44519|44499|44514.3|44494.3|44519.3|44499.3|44514.3|44494.3|6
1636975260000|2021-11-15 11:21:00|44514|44494|44509.3|44489.3|44514.3|44494.3|44509.3|44489.3|3
1636975270000|2021-11-15 11:21:10|44507.2|44487.2|44509.3|44489.3|44509.3|44489.3|44507.2|44487.2|0
1636975290000|2021-11-15 11:21:30|44509.7|44489.7|44511.8|44491.8|44511.8|44491.8|44509.7|44489.7|0
1636975300000|2021-11-15 11:21:40|||||||||5
1636975310000|2021-11-15 11:21:50|44509.3|44489.3|44511.8|44491.8|44511.8|44491.8|44509.3|44489.3|3
1636975320000|2021-11-15 11:22:00|||||||||3
1636975330000|2021-11-15 11:22:10|44514.3|44494.3|44514.3|44494.3|44514.3|44494.3|44514.3|44494.3|1
1636975340000|2021-11-15 11:22:20|44516.8|44496.8|44516.8|44496.8|44516.8|44496.8|44516.8|44496.8|3
1636975360000|2021-11-15 11:22:40|44521.8|44501.8|44531.8|44511.8|44531.8|44511.8|44521.8|44501.8|4
1636975370000|2021-11-15 11:22:50|44521.8|44501.8|44511.8|44491.8|44521.8|44501.8|44509.7|44489.7|10
1636975380000|2021-11-15 11:23:00|44512.2|44492.2|44509.7|44489.7|44512.2|44492.2|44509.7|44489.7|1
1636975390000|2021-11-15 11:23:10|44511.8|44491.8|44506.8|44486.8|44511.8|44491.8|44502.2|44482.2|8
1636975400000|2021-11-15 11:23:20|44504.3|44484.3|44504.3|44484.3|44504.3|44484.3|44504.3|44484.3|1
1636975410000|2021-11-15 11:23:30|44504|44484|44499|44479|44504|44484|44499|44479|2
1636975420000|2021-11-15 11:23:40|44498.6|44478.6|44492.2|44472.2|44498.6|44478.6|44492.2|44472.2|8
1636975430000|2021-11-15 11:23:50|44490.1|44470.1|44484.7|44464.7|44490.1|44470.1|44481.8|44461.8|11
1636975440000|2021-11-15 11:24:00|44482.2|44462.2|44486.5|44466.5|44486.5|44466.5|44482.2|44462.2|3
1636975450000|2021-11-15 11:24:10|44484.3|44464.3|44486.8|44466.8|44486.8|44466.8|44484.3|44464.3|1
1636975460000|2021-11-15 11:24:20|44484.3|44464.3|44484.3|44464.3|44486.8|44466.8|44481.8|44461.8|0
1636975470000|2021-11-15 11:24:30|44484|44464|44479|44459|44486.5|44466.5|44476.8|44456.8|10
1636975480000|2021-11-15 11:24:40|44479.7|44459.7|44481.8|44461.8|44481.8|44461.8|44479.7|44459.7|2
1636975490000|2021-11-15 11:24:50|44484.3|44464.3|44482.2|44462.2|44484.7|44464.7|44482.2|44462.2|3
1636975500000|2021-11-15 11:25:00|44484.3|44464.3|44486.8|44466.8|44486.8|44466.8|44481.8|44461.8|0
1636975510000|2021-11-15 11:25:10|44484.3|44464.3|44486.5|44466.5|44486.5|44466.5|44484.3|44464.3|1
1636975520000|2021-11-15 11:25:20|44484|44464|44486.8|44466.8|44486.8|44466.8|44484|44464|2
1636975530000|2021-11-15 11:25:30|44491.8|44471.8|44496.8|44476.8|44496.8|44476.8|44491.8|44471.8|4
1636975540000|2021-11-15 11:25:40|44496.5|44476.5|44496.5|44476.5|44496.5|44476.5|44496.5|44476.5|2
1636975560000|2021-11-15 11:26:00|44496.8|44476.8|44494|44474|44496.8|44476.8|44493.6|44473.6|0
1636975570000|2021-11-15 11:26:10|44491.5|44471.5|44489|44469|44491.5|44471.5|44489|44469|2
1636975580000|2021-11-15 11:26:20|44486.8|44466.8|44486.8|44466.8|44486.8|44466.8|44486.8|44466.8|8
1636975590000|2021-11-15 11:26:30|44479.3|44459.3|44481.8|44461.8|44481.8|44461.8|44476.8|44456.8|4
1636975600000|2021-11-15 11:26:40|44479.3|44459.3|44477.2|44457.2|44479.3|44459.3|44476.8|44456.8|2
1636975610000|2021-11-15 11:26:50|44479.3|44459.3|44476.8|44456.8|44479.3|44459.3|44476.8|44456.8|1
1636975620000|2021-11-15 11:27:00|44479.3|44459.3|44481.5|44461.5|44481.5|44461.5|44479.3|44459.3|1
1636975640000|2021-11-15 11:27:20|44479|44459|44479|44459|44479.3|44459.3|44479|44459|5
1636975650000|2021-11-15 11:27:30|44476.8|44456.8|44479|44459|44479|44459|44476.8|44456.8|3
1636975660000|2021-11-15 11:27:40|44476.8|44456.8|44479|44459|44479|44459|44476.8|44456.8|0
1636975690000|2021-11-15 11:28:10|44479.3|44459.3|44476.8|44456.8|44479.3|44459.3|44476.8|44456.8|3
1636975700000|2021-11-15 11:28:20|44474.7|44454.7|44474.7|44454.7|44474.7|44454.7|44474.7|44454.7|2
1636975710000|2021-11-15 11:28:30|44476.8|44456.8|44476.8|44456.8|44476.8|44456.8|44476.1|44456.1|0
1636975720000|2021-11-15 11:28:40|44476.5|44456.5|44474|44454|44476.5|44456.5|44474|44454|0
1636975730000|2021-11-15 11:28:50|44466.8|44446.8|44464.3|44444.3|44466.8|44446.8|44464.3|44444.3|11
1636975740000|2021-11-15 11:29:00|||||||||2
1636975750000|2021-11-15 11:29:10|44462.2|44442.2|44459.3|44439.3|44462.2|44442.2|44459.3|44439.3|2
1636975760000|2021-11-15 11:29:20|44456.8|44436.8|44456.8|44436.8|44459.3|44439.3|44454.3|44434.3|4
1636975770000|2021-11-15 11:29:30|44454.7|44434.7|44451.8|44431.8|44454.7|44434.7|44451.8|44431.8|1
1636975780000|2021-11-15 11:29:40|44454.3|44434.3|44454.3|44434.3|44454.3|44434.3|44454.3|44434.3|1
1636975790000|2021-11-15 11:29:50|44451.8|44431.8|44454.3|44434.3|44454.3|44434.3|44451.8|44431.8|1
1636975800000|2021-11-15 11:30:00|44454.7|44434.7|44456.8|44436.8|44456.8|44436.8|44454.7|44434.7|1
1636975810000|2021-11-15 11:30:10|||||||||3
1636975820000|2021-11-15 11:30:20|44457.2|44437.2|44457.2|44437.2|44457.2|44437.2|44457.2|44437.2|3
1636975830000|2021-11-15 11:30:30|44456.8|44436.8|44434.7|44414.7|44456.8|44436.8|44431.5|44411.5|16
1636975840000|2021-11-15 11:30:40|44419.7|44399.7|44434.3|44414.3|44434.3|44414.3|44419.7|44399.7|53
1636975850000|2021-11-15 11:30:50|44434.7|44414.7|44434.3|44414.3|44434.7|44414.7|44434.3|44414.3|1
1636975860000|2021-11-15 11:31:00|44433.6|44413.6|44424.3|44404.3|44433.6|44413.6|44424.3|44404.3|5
1636975870000|2021-11-15 11:31:10|44427.2|44407.2|44431.8|44411.8|44431.8|44411.8|44424.3|44404.3|5
1636975880000|2021-11-15 11:31:20|44427.2|44407.2|44426.8|44406.8|44427.2|44407.2|44426.8|44406.8|2
1636975890000|2021-11-15 11:31:30|44426.5|44406.5|44409.7|44389.7|44426.5|44406.5|44409.7|44389.7|4
1636975900000|2021-11-15 11:31:40|44405.4|44385.4|44411.8|44391.8|44411.8|44391.8|44405.4|44385.4|8
1636975910000|2021-11-15 11:31:50|44414.3|44394.3|44401.5|44381.5|44414.3|44394.3|44399.3|44379.3|15
1636975920000|2021-11-15 11:32:00|44399.3|44379.3|44401.8|44381.8|44402.2|44382.2|44396.8|44376.8|5
1636975930000|2021-11-15 11:32:10|44399.3|44379.3|44391.8|44371.8|44399.3|44379.3|44391.8|44371.8|29
1636975950000|2021-11-15 11:32:30|44391.1|44371.1|44389|44369|44391.1|44371.1|44389|44369|15
1636975960000|2021-11-15 11:32:40|44389.3|44369.3|44356.5|44336.5|44389.3|44369.3|44351.8|44331.8|57
1636975970000|2021-11-15 11:32:50|44356.8|44336.8|44361.5|44341.5|44361.5|44341.5|44356.8|44336.8|5
1636975980000|2021-11-15 11:33:00|44363.6|44343.6|44364|44344|44371.5|44351.5|44361.5|44341.5|7
1636975990000|2021-11-15 11:33:10|44366.1|44346.1|44368.2|44348.2|44368.2|44348.2|44366.1|44346.1|2
1636976000000|2021-11-15 11:33:20|44365.7|44345.7|44361.1|44341.1|44365.7|44345.7|44361.1|44341.1|12
1636976010000|2021-11-15 11:33:30|44361.5|44341.5|44351.8|44331.8|44361.5|44341.5|44351.8|44331.8|14
1636976020000|2021-11-15 11:33:40|44356.1|44336.1|44356.1|44336.1|44356.1|44336.1|44356.1|44336.1|3
1636976030000|2021-11-15 11:33:50|44355.7|44335.7|44353.6|44333.6|44355.7|44335.7|44353.6|44333.6|16
1636976040000|2021-11-15 11:34:00|44363.6|44343.6|44363.2|44343.2|44363.6|44343.6|44363.2|44343.2|6
1636976050000|2021-11-15 11:34:10|44363.6|44343.6|44363.2|44343.2|44365.7|44345.7|44360.7|44340.7|5
1636976060000|2021-11-15 11:34:20|44372.5|44352.5|44380.4|44360.4|44380.4|44360.4|44370.4|44350.4|5
1636976070000|2021-11-15 11:34:30|44375.4|44355.4|44377.9|44357.9|44377.9|44357.9|44372.9|44352.9|2
1636976080000|2021-11-15 11:34:40|44377.5|44357.5|44375|44355|44377.5|44357.5|44375|44355|2
1636976090000|2021-11-15 11:34:50|44372.5|44352.5|44372.5|44352.5|44374.6|44354.6|44372.5|44352.5|1
1636976100000|2021-11-15 11:35:00|44375|44355|44375.4|44355.4|44375.4|44355.4|44375|44355|0
1636976110000|2021-11-15 11:35:10|44375|44355|44380|44360|44380|44360|44375|44355|4
1636976120000|2021-11-15 11:35:20|44380.4|44360.4|44395|44375|44395|44375|44380|44360|3
1636976130000|2021-11-15 11:35:30|44394.6|44374.6|44392.9|44372.9|44395.4|44375.4|44392.5|44372.5|1
1636976140000|2021-11-15 11:35:40|44390.4|44370.4|44387.9|44367.9|44390.4|44370.4|44387.9|44367.9|2
1636976160000|2021-11-15 11:36:00|44385.4|44365.4|44380|44360|44385.4|44365.4|44380|44360|6
1636976170000|2021-11-15 11:36:10|44375.4|44355.4|44370|44350|44375.4|44355.4|44365.7|44345.7|2
1636976180000|2021-11-15 11:36:20|44365.7|44345.7|44355.4|44335.4|44367.9|44347.9|44355.4|44335.4|7
1636976190000|2021-11-15 11:36:30|44353.2|44333.2|44353.2|44333.2|44353.2|44333.2|44353.2|44333.2|2
1636976200000|2021-11-15 11:36:40|44355.7|44335.7|44355.7|44335.7|44357.9|44337.9|44353.2|44333.2|10
1636976210000|2021-11-15 11:36:50|44355.4|44335.4|44350.7|44330.7|44355.4|44335.4|44350.7|44330.7|1
1636976220000|2021-11-15 11:37:00|44347.9|44327.9|44345.4|44325.4|44347.9|44327.9|44345|44325|12
1636976230000|2021-11-15 11:37:10|44345|44325|44342.9|44322.9|44345.4|44325.4|44342.9|44322.9|1
1636976240000|2021-11-15 11:37:20|44337.9|44317.9|44332.5|44312.5|44337.9|44317.9|44330.4|44310.4|35
1636976250000|2021-11-15 11:37:30|44330.4|44310.4|44345.4|44325.4|44345.4|44325.4|44330.4|44310.4|10
1636976260000|2021-11-15 11:37:40|44345|44325|44336.1|44316.1|44345|44325|44336.1|44316.1|3
1636976270000|2021-11-15 11:37:50|44335.7|44315.7|44333.6|44313.6|44335.7|44315.7|44333.6|44313.6|2
1636976280000|2021-11-15 11:38:00|44333.2|44313.2|44330.4|44310.4|44335.4|44315.4|44330.4|44310.4|26
1636976290000|2021-11-15 11:38:10|44327.9|44307.9|44335|44315|44335|44315|44327.9|44307.9|12
1636976300000|2021-11-15 11:38:20|44330.7|44310.7|44332.9|44312.9|44332.9|44312.9|44330.7|44310.7|0
1636976310000|2021-11-15 11:38:30|44335|44315|44327.5|44307.5|44335|44315|44327.5|44307.5|1
1636976320000|2021-11-15 11:38:40|44325.4|44305.4|44335|44315|44335.4|44315.4|44325.4|44305.4|110
1636976330000|2021-11-15 11:38:50|44332.9|44312.9|44330|44310|44332.9|44312.9|44325.7|44305.7|7
1636976340000|2021-11-15 11:39:00|44329.6|44309.6|44325|44305|44330|44310|44322.9|44302.9|106
1636976360000|2021-11-15 11:39:20|44322.5|44302.5|44322.9|44302.9|44325.4|44305.4|44322.5|44302.5|1
1636976370000|2021-11-15 11:39:30|44325.4|44305.4|44325|44305|44325.4|44305.4|44322.9|44302.9|0
1636976380000|2021-11-15 11:39:40|44325.4|44305.4|44325|44305|44325.4|44305.4|44325|44305|2
1636976390000|2021-11-15 11:39:50|44330.4|44310.4|44342.9|44322.9|44342.9|44322.9|44330.4|44310.4|8
1636976400000|2021-11-15 11:40:00|44345|44325|44355.4|44335.4|44355.4|44335.4|44345|44325|5
1636976410000|2021-11-15 11:40:10|44350.4|44330.4|44347.9|44327.9|44350.4|44330.4|44347.9|44327.9|3
1636976420000|2021-11-15 11:40:20|44345.4|44325.4|44340.7|44320.7|44345.4|44325.4|44340.7|44320.7|3
1636976430000|2021-11-15 11:40:30|44340.4|44320.4|44335.7|44315.7|44340.7|44320.7|44335.7|44315.7|156
1636976440000|2021-11-15 11:40:40|||||||||8
1636976450000|2021-11-15 11:40:50|44340|44320|44340.7|44320.7|44340.7|44320.7|44337.9|44317.9|1
1636976460000|2021-11-15 11:41:00|44345|44325|44347.9|44327.9|44347.9|44327.9|44345|44325|2
1636976470000|2021-11-15 11:41:10|44345.7|44325.7|44341.4|44321.4|44347.9|44327.9|44341.4|44321.4|482
1636976480000|2021-11-15 11:41:20|44341.8|44321.8|44343.5|44323.5|44343.9|44323.9|44341.8|44321.8|3
1636976500000|2021-11-15 11:41:40|44343.2|44323.2|44340.7|44320.7|44343.2|44323.2|44338.2|44318.2|5
1636976510000|2021-11-15 11:41:50|44335.7|44315.7|44335.7|44315.7|44337.8|44317.8|44335.7|44315.7|2
1636976520000|2021-11-15 11:42:00|44337.8|44317.8|44335.3|44315.3|44337.8|44317.8|44335.3|44315.3|1
1636976530000|2021-11-15 11:42:10|44337.8|44317.8|44335.7|44315.7|44337.8|44317.8|44335.7|44315.7|9
1636976540000|2021-11-15 11:42:20|44333.2|44313.2|44332.8|44312.8|44335.7|44315.7|44332.8|44312.8|0
1636976550000|2021-11-15 11:42:30|44333.2|44313.2|44335.7|44315.7|44335.7|44315.7|44332.8|44312.8|38
1636976560000|2021-11-15 11:42:40|44333.5|44313.5|44332.8|44312.8|44335.7|44315.7|44332.8|44312.8|3
1636976570000|2021-11-15 11:42:50|44330.3|44310.3|44327.8|44307.8|44330.7|44310.7|44327.8|44307.8|2
1636976580000|2021-11-15 11:43:00|44322.8|44302.8|44318.2|44298.2|44322.8|44302.8|44317.8|44297.8|9
1636976590000|2021-11-15 11:43:10|44317.8|44297.8|44317.8|44297.8|44317.8|44297.8|44317.8|44297.8|3
1636976600000|2021-11-15 11:43:20|44318.2|44298.2|44327.8|44307.8|44327.8|44307.8|44318.2|44298.2|12
1636976610000|2021-11-15 11:43:30|44325.7|44305.7|44325.3|44305.3|44328.2|44308.2|44325.3|44305.3|2
1636976620000|2021-11-15 11:43:40|44323.2|44303.2|44318.2|44298.2|44325.3|44305.3|44318.2|44298.2|7
1636976630000|2021-11-15 11:43:50|||||||||1
1636976640000|2021-11-15 11:44:00|44317.8|44297.8|44317.8|44297.8|44317.8|44297.8|44317.8|44297.8|1
1636976650000|2021-11-15 11:44:10|44315.7|44295.7|44315.7|44295.7|44315.7|44295.7|44315.7|44295.7|0
1636976660000|2021-11-15 11:44:20|44315.3|44295.3|44315.3|44295.3|44315.3|44295.3|44314.9|44294.9|5
1636976670000|2021-11-15 11:44:30|44328.2|44308.2|44325.7|44305.7|44328.2|44308.2|44325.7|44305.7|10
1636976680000|2021-11-15 11:44:40|44327.8|44307.8|44330.7|44310.7|44330.7|44310.7|44325.7|44305.7|1
1636976690000|2021-11-15 11:44:50|44332.8|44312.8|44330.7|44310.7|44332.8|44312.8|44330.7|44310.7|2
1636976700000|2021-11-15 11:45:00|44328.2|44308.2|44328.2|44308.2|44328.2|44308.2|44323.5|44303.5|14
1636976710000|2021-11-15 11:45:10|44333.9|44313.9|44333.5|44313.5|44333.9|44313.9|44333.5|44313.5|14
1636976720000|2021-11-15 11:45:20|44331|44311|44333.2|44313.2|44333.2|44313.2|44331|44311|4
1636976730000|2021-11-15 11:45:30|44332.8|44312.8|44343.2|44323.2|44343.2|44323.2|44332.8|44312.8|9
1636976740000|2021-11-15 11:45:40|44345.7|44325.7|44348.2|44328.2|44348.2|44328.2|44345.7|44325.7|17
1636976750000|2021-11-15 11:45:50|44347.8|44327.8|44343.5|44323.5|44348.2|44328.2|44343.5|44323.5|3
1636976760000|2021-11-15 11:46:00|44345.7|44325.7|44345.7|44325.7|44348.2|44328.2|44343.2|44323.2|8
1636976770000|2021-11-15 11:46:10|44347.8|44327.8|44347.8|44327.8|44348.2|44328.2|44343.5|44323.5|2
1636976780000|2021-11-15 11:46:20|44348.2|44328.2|44348.2|44328.2|44348.2|44328.2|44348.2|44328.2|7
1636976790000|2021-11-15 11:46:30|44350.7|44330.7|44355.3|44335.3|44355.3|44335.3|44350.7|44330.7|2
1636976800000|2021-11-15 11:46:40|44353.2|44333.2|44353.2|44333.2|44353.2|44333.2|44353.2|44333.2|0
1636976810000|2021-11-15 11:46:50|||||||||2
1636976820000|2021-11-15 11:47:00|44358.2|44338.2|44358.2|44338.2|44360.3|44340.3|44358.2|44338.2|11
1636976830000|2021-11-15 11:47:10|44362.8|44342.8|44360.3|44340.3|44362.8|44342.8|44360.3|44340.3|10
1636976840000|2021-11-15 11:47:20|44357.8|44337.8|44355.7|44335.7|44357.8|44337.8|44353.2|44333.2|10
1636976850000|2021-11-15 11:47:30|44353.2|44333.2|44358.2|44338.2|44358.2|44338.2|44353.2|44333.2|5
1636976860000|2021-11-15 11:47:40|44363.2|44343.2|44367.8|44347.8|44368.2|44348.2|44363.2|44343.2|10
1636976880000|2021-11-15 11:48:00|44363.2|44343.2|44351|44331|44363.2|44343.2|44351|44331|12
1636976890000|2021-11-15 11:48:10|44350.7|44330.7|44353.2|44333.2|44353.2|44333.2|44350.7|44330.7|2
1636976900000|2021-11-15 11:48:20|44355.7|44335.7|44355.7|44335.7|44355.7|44335.7|44355.7|44335.7|4
1636976910000|2021-11-15 11:48:30|44353.2|44333.2|44356|44336|44356|44336|44353.2|44333.2|0
1636976920000|2021-11-15 11:48:40|44358.2|44338.2|44355.7|44335.7|44358.2|44338.2|44353.5|44333.5|1
1636976930000|2021-11-15 11:48:50|44358.5|44338.5|44358.5|44338.5|44358.5|44338.5|44357.8|44337.8|0
1636976940000|2021-11-15 11:49:00|||||||||8
1636976950000|2021-11-15 11:49:10|44360.7|44340.7|44360.7|44340.7|44360.7|44340.7|44360.7|44340.7|0
1636976960000|2021-11-15 11:49:20|44358.2|44338.2|44363.2|44343.2|44363.2|44343.2|44358.2|44338.2|0
1636976970000|2021-11-15 11:49:30|44358.2|44338.2|44353.2|44333.2|44358.2|44338.2|44353.2|44333.2|5
1636976980000|2021-11-15 11:49:40|44352.8|44332.8|44353.2|44333.2|44353.2|44333.2|44352.8|44332.8|0
1636976990000|2021-11-15 11:49:50|44350.7|44330.7|44348.5|44328.5|44350.7|44330.7|44348.5|44328.5|0
1636977000000|2021-11-15 11:50:00|44348.2|44328.2|44350.7|44330.7|44353.2|44333.2|44348.2|44328.2|10
1636977010000|2021-11-15 11:50:10|44347.8|44327.8|44345.7|44325.7|44347.8|44327.8|44345.7|44325.7|1
1636977020000|2021-11-15 11:50:20|44347.8|44327.8|44348.2|44328.2|44348.2|44328.2|44347.8|44327.8|0
1636977030000|2021-11-15 11:50:30|44351|44331|44353.5|44333.5|44353.5|44333.5|44351|44331|104
1636977040000|2021-11-15 11:50:40|44353.9|44333.9|44358.5|44338.5|44358.5|44338.5|44353.9|44333.9|5
1636977050000|2021-11-15 11:50:50|44360.7|44340.7|44361|44341|44361.4|44341.4|44360.7|44340.7|1
1636977060000|2021-11-15 11:51:00|44363.2|44343.2|44351.4|44331.4|44363.5|44343.5|44351.4|44331.4|6
1636977070000|2021-11-15 11:51:10|44343.9|44323.9|44344.3|44324.3|44344.3|44324.3|44343.9|44323.9|1
1636977080000|2021-11-15 11:51:20|44343.9|44323.9|44343.9|44323.9|44344.3|44324.3|44343.9|44323.9|1
1636977090000|2021-11-15 11:51:30|44341.4|44321.4|44329.3|44309.3|44341.4|44321.4|44329.3|44309.3|38
1636977100000|2021-11-15 11:51:40|44331.8|44311.8|44329.3|44309.3|44331.8|44311.8|44329.3|44309.3|3
1636977110000|2021-11-15 11:51:50|44331.8|44311.8|44328.9|44308.9|44333.9|44313.9|44328.9|44308.9|2
1636977120000|2021-11-15 11:52:00|44329.3|44309.3|44326.4|44306.4|44329.3|44309.3|44326.4|44306.4|7
1636977130000|2021-11-15 11:52:10|44328.9|44308.9|44333.9|44313.9|44333.9|44313.9|44328.9|44308.9|7
1636977140000|2021-11-15 11:52:20|44336|44316|44336|44316|44336|44316|44336|44316|0
1636977150000|2021-11-15 11:52:30|44336.4|44316.4|44336.8|44316.8|44336.8|44316.8|44336.4|44316.4|0
1636977160000|2021-11-15 11:52:40|44339.3|44319.3|44349.3|44329.3|44349.3|44329.3|44339.3|44319.3|8
1636977170000|2021-11-15 11:52:50|44351.4|44331.4|44351.4|44331.4|44351.4|44331.4|44351.4|44331.4|5
1636977180000|2021-11-15 11:53:00|||||||||1
1636977190000|2021-11-15 11:53:10|||||||||1
1636977200000|2021-11-15 11:53:20|||||||||2
1636977210000|2021-11-15 11:53:30|||||||||1
1636977220000|2021-11-15 11:53:40|44348.9|44328.9|44348.9|44328.9|44348.9|44328.9|44348.9|44328.9|57
1636977230000|2021-11-15 11:53:50|44346.4|44326.4|44346.4|44326.4|44346.4|44326.4|44346.4|44326.4|1
1636977240000|2021-11-15 11:54:00|44344.3|44324.3|44346.8|44326.8|44346.8|44326.8|44344.3|44324.3|3
1636977250000|2021-11-15 11:54:10|44347.1|44327.1|44346|44326|44347.1|44327.1|44343.9|44323.9|7
1636977260000|2021-11-15 11:54:20|44348.2|44328.2|44348.9|44328.9|44348.9|44328.9|44348.2|44328.2|21
1636977270000|2021-11-15 11:54:30|44351.8|44331.8|44353.9|44333.9|44353.9|44333.9|44351.8|44331.8|2
1636977280000|2021-11-15 11:54:40|44356.4|44336.4|44358.5|44338.5|44358.5|44338.5|44356.4|44336.4|1
1636977290000|2021-11-15 11:54:50|44358.9|44338.9|44358.9|44338.9|44358.9|44338.9|44358.5|44338.5|0
1636977300000|2021-11-15 11:55:00|44356|44336|44356|44336|44356|44336|44356|44336|5
1636977310000|2021-11-15 11:55:10|44353.9|44333.9|44349.3|44329.3|44353.9|44333.9|44349.3|44329.3|2
1636977320000|2021-11-15 11:55:20|44348.9|44328.9|44348.9|44328.9|44348.9|44328.9|44346.4|44326.4|2
1636977340000|2021-11-15 11:55:40|44351.4|44331.4|44355.7|44335.7|44355.7|44335.7|44351.4|44331.4|46
1636977350000|2021-11-15 11:55:50|44353.9|44333.9|44353.9|44333.9|44353.9|44333.9|44353.9|44333.9|6
1636977360000|2021-11-15 11:56:00|44351.4|44331.4|44353.9|44333.9|44353.9|44333.9|44351.4|44331.4|3
1636977370000|2021-11-15 11:56:10|||||||||1
1636977380000|2021-11-15 11:56:20|||||||||3
1636977400000|2021-11-15 11:56:40|44358.5|44338.5|44363.9|44343.9|44364.3|44344.3|44358.5|44338.5|6
1636977410000|2021-11-15 11:56:50|44368.5|44348.5|44368.9|44348.9|44368.9|44348.9|44368.5|44348.5|2
1636977420000|2021-11-15 11:57:00|44366.4|44346.4|44366.4|44346.4|44366.4|44346.4|44366.4|44346.4|4
1636977430000|2021-11-15 11:57:10|44364.3|44344.3|44364.3|44344.3|44364.3|44344.3|44364.3|44344.3|0
1636977440000|2021-11-15 11:57:20|44361.4|44341.4|44364.3|44344.3|44366.4|44346.4|44361.4|44341.4|2
1636977450000|2021-11-15 11:57:30|44363.9|44343.9|44361.4|44341.4|44363.9|44343.9|44361.4|44341.4|1
1636977460000|2021-11-15 11:57:40|44361|44341|44356|44336|44361|44341|44356|44336|3
1636977470000|2021-11-15 11:57:50|44356.4|44336.4|44353.9|44333.9|44356.4|44336.4|44353.9|44333.9|1
1636977480000|2021-11-15 11:58:00|44354.3|44334.3|44358.5|44338.5|44358.5|44338.5|44354.3|44334.3|2
1636977490000|2021-11-15 11:58:10|44356|44336|44358.5|44338.5|44358.5|44338.5|44353.9|44333.9|2
1636977500000|2021-11-15 11:58:20|44356|44336|44358.5|44338.5|44358.5|44338.5|44353.9|44333.9|2
1636977510000|2021-11-15 11:58:30|44358.9|44338.9|44358.5|44338.5|44358.9|44338.9|44356.4|44336.4|0
1636977520000|2021-11-15 11:58:40|44358.9|44338.9|44358.5|44338.5|44358.9|44338.9|44358.2|44338.2|2
1636977540000|2021-11-15 11:59:00|44358.9|44338.9|44358.9|44338.9|44358.9|44338.9|44358.9|44338.9|0
1636977550000|2021-11-15 11:59:10|44361.4|44341.4|44359.3|44339.3|44361.4|44341.4|44359.3|44339.3|2
1636977570000|2021-11-15 11:59:30|44358.9|44338.9|44353.5|44333.5|44358.9|44338.9|44353.5|44333.5|2
1636977580000|2021-11-15 11:59:40|44353.9|44333.9|44353.9|44333.9|44353.9|44333.9|44353.9|44333.9|0
1636977590000|2021-11-15 11:59:50|44356.4|44336.4|44348.9|44328.9|44356.4|44336.4|44343.9|44323.9|6
1636977600000|2021-11-15 12:00:00|44348.5|44328.5|44353.2|44333.2|44354.3|44334.3|44346.4|44326.4|25
1636977610000|2021-11-15 12:00:10|44352.8|44332.8|44341.8|44321.8|44352.8|44332.8|44341.8|44321.8|4
1636977620000|2021-11-15 12:00:20|44343.9|44323.9|44333.5|44313.5|44343.9|44323.9|44333.5|44313.5|6
1636977630000|2021-11-15 12:00:30|44333.9|44313.9|44333.5|44313.5|44333.9|44313.9|44333.5|44313.5|3
1636977640000|2021-11-15 12:00:40|44328.9|44308.9|44328.9|44308.9|44328.9|44308.9|44328.9|44308.9|4
1636977650000|2021-11-15 12:00:50|44331.4|44311.4|44328.5|44308.5|44331.4|44311.4|44328.5|44308.5|2
1636977660000|2021-11-15 12:01:00|44328.9|44308.9|44333.5|44313.5|44333.5|44313.5|44328.9|44308.9|1
1636977670000|2021-11-15 12:01:10|44331.4|44311.4|44328.9|44308.9|44331.4|44311.4|44328.9|44308.9|2
1636977680000|2021-11-15 12:01:20|44331.4|44311.4|44333.5|44313.5|44333.5|44313.5|44331.4|44311.4|3
1636977690000|2021-11-15 12:01:30|44331.8|44311.8|44331.4|44311.4|44331.8|44311.8|44331.4|44311.4|0
1636977700000|2021-11-15 12:01:40|44333.5|44313.5|44331.4|44311.4|44333.5|44313.5|44328.9|44308.9|1
1636977710000|2021-11-15 12:01:50|||||||||3
1636977720000|2021-11-15 12:02:00|44328.9|44308.9|44329.3|44309.3|44329.3|44309.3|44328.9|44308.9|1
1636977740000|2021-11-15 12:02:20|44328.9|44308.9|44328.9|44308.9|44328.9|44308.9|44328.9|44308.9|0
1636977750000|2021-11-15 12:02:30|44329.3|44309.3|44329.3|44309.3|44329.3|44309.3|44329.3|44309.3|0
1636977760000|2021-11-15 12:02:40|44328.9|44308.9|44328.5|44308.5|44331|44311|44328.5|44308.5|1
1636977780000|2021-11-15 12:03:00|44328.9|44308.9|44333.9|44313.9|44333.9|44313.9|44328.9|44308.9|19
1636977790000|2021-11-15 12:03:10|44334.3|44314.3|44333.9|44313.9|44334.3|44314.3|44333.9|44313.9|4
1636977800000|2021-11-15 12:03:20|||||||||1
1636977810000|2021-11-15 12:03:30|44328.9|44308.9|44317.8|44297.8|44328.9|44308.9|44317.8|44297.8|13
1636977820000|2021-11-15 12:03:40|44318.2|44298.2|44315.7|44295.7|44318.2|44298.2|44315.7|44295.7|1
1636977830000|2021-11-15 12:03:50|44316.4|44296.4|44316|44296|44316.4|44296.4|44316|44296|2
1636977840000|2021-11-15 12:04:00|44318.5|44298.5|44318.5|44298.5|44318.5|44298.5|44318.5|44298.5|1
1636977850000|2021-11-15 12:04:10|44316|44296|44311.8|44291.8|44318.9|44298.9|44311.8|44291.8|8
1636977860000|2021-11-15 12:04:20|44296.4|44276.4|44294.3|44274.3|44298.9|44278.9|44294.3|44274.3|14
1636977870000|2021-11-15 12:04:30|44289.3|44269.3|44286.4|44266.4|44289.3|44269.3|44284.3|44264.3|7
1636977880000|2021-11-15 12:04:40|44278.9|44258.9|44279.3|44259.3|44279.3|44259.3|44273.9|44253.9|14
1636977890000|2021-11-15 12:04:50|44278.9|44258.9|44274.3|44254.3|44278.9|44258.9|44273.9|44253.9|10
1636977900000|2021-11-15 12:05:00|44278.9|44258.9|44306|44286|44306|44286|44278.9|44258.9|17
1636977910000|2021-11-15 12:05:10|44308.2|44288.2|44308.5|44288.5|44308.5|44288.5|44303.9|44283.9|3
1636977920000|2021-11-15 12:05:20|44306.4|44286.4|44308.5|44288.5|44308.5|44288.5|44304.3|44284.3|1
1636977930000|2021-11-15 12:05:30|44303.5|44283.5|44301|44281|44303.5|44283.5|44301|44281|4
1636977940000|2021-11-15 12:05:40|44303.9|44283.9|44304.3|44284.3|44304.3|44284.3|44303.9|44283.9|1
1636977950000|2021-11-15 12:05:50|44303.9|44283.9|44303.9|44283.9|44303.9|44283.9|44303.9|44283.9|0
1636977960000|2021-11-15 12:06:00|44304.3|44284.3|44313.9|44293.9|44313.9|44293.9|44304.3|44284.3|2
1636977970000|2021-11-15 12:06:10|44321.4|44301.4|44323.5|44303.5|44323.5|44303.5|44321.4|44301.4|6
1636977980000|2021-11-15 12:06:20|44323.9|44303.9|44321.4|44301.4|44323.9|44303.9|44321.4|44301.4|2
1636977990000|2021-11-15 12:06:30|||||||||11
1636978000000|2021-11-15 12:06:40|44321.8|44301.8|44326.4|44306.4|44326.4|44306.4|44321.8|44301.8|5
1636978010000|2021-11-15 12:06:50|44326.8|44306.8|44328.9|44308.9|44330.7|44310.7|44326.8|44306.8|2
1636978020000|2021-11-15 12:07:00|44329.3|44309.3|44333.9|44313.9|44333.9|44313.9|44329.3|44309.3|6
1636978030000|2021-11-15 12:07:10|44333.5|44313.5|44331|44311|44333.9|44313.9|44331|44311|3
1636978040000|2021-11-15 12:07:20|44333.2|44313.2|44333.9|44313.9|44333.9|44313.9|44333.2|44313.2|1
1636978050000|2021-11-15 12:07:30|44333.5|44313.5|44333.9|44313.9|44333.9|44313.9|44333.5|44313.5|0
1636978060000|2021-11-15 12:07:40|44341.4|44321.4|44341|44321|44341.4|44321.4|44338.9|44318.9|4
1636978070000|2021-11-15 12:07:50|44343.5|44323.5|44343.5|44323.5|44343.5|44323.5|44343.5|44323.5|2
1636978080000|2021-11-15 12:08:00|44343.9|44323.9|44343.9|44323.9|44346|44326|44343.9|44323.9|9
1636978090000|2021-11-15 12:08:10|44343.5|44323.5|44343.5|44323.5|44343.5|44323.5|44343.5|44323.5|0
1636978100000|2021-11-15 12:08:20|||||||||3
1636978120000|2021-11-15 12:08:40|44343.2|44323.2|44343.5|44323.5|44343.5|44323.5|44343.2|44323.2|0
1636978130000|2021-11-15 12:08:50|44343.2|44323.2|44338.5|44318.5|44343.2|44323.2|44338.5|44318.5|2
1636978140000|2021-11-15 12:09:00|44338.9|44318.9|44338.9|44318.9|44338.9|44318.9|44338.9|44318.9|4
1636978150000|2021-11-15 12:09:10|44339.6|44319.6|44338.9|44318.9|44339.6|44319.6|44338.9|44318.9|2
1636978160000|2021-11-15 12:09:20|44341.4|44321.4|44341.4|44321.4|44341.4|44321.4|44341.4|44321.4|11
1636978190000|2021-11-15 12:09:50|||||||||3
1636978200000|2021-11-15 12:10:00|44343.5|44323.5|44341.4|44321.4|44343.5|44323.5|44341.4|44321.4|0
1636978210000|2021-11-15 12:10:10|44343.5|44323.5|44343.5|44323.5|44343.5|44323.5|44343.5|44323.5|2
1636978220000|2021-11-15 12:10:20|44343.9|44323.9|44341.4|44321.4|44346|44326|44341.4|44321.4|2
1636978230000|2021-11-15 12:10:30|||||||||8
1636978240000|2021-11-15 12:10:40|44343.5|44323.5|44341.4|44321.4|44343.5|44323.5|44341.4|44321.4|0
1636978250000|2021-11-15 12:10:50|44343.5|44323.5|44343.5|44323.5|44343.5|44323.5|44343.5|44323.5|0
1636978260000|2021-11-15 12:11:00|||||||||5
1636978280000|2021-11-15 12:11:20|44341.4|44321.4|44343.5|44323.5|44343.5|44323.5|44336.4|44316.4|8
1636978290000|2021-11-15 12:11:30|44338.5|44318.5|44338.5|44318.5|44338.5|44318.5|44338.5|44318.5|0
1636978300000|2021-11-15 12:11:40|44341.4|44321.4|44346|44326|44346|44326|44338.9|44318.9|9
1636978330000|2021-11-15 12:12:10|44346.4|44326.4|44346.4|44326.4|44346.4|44326.4|44346.4|44326.4|2
1636978350000|2021-11-15 12:12:30|44346.8|44326.8|44346.8|44326.8|44346.8|44326.8|44346.8|44326.8|0
1636978360000|2021-11-15 12:12:40|44348.9|44328.9|44351|44331|44353.5|44333.5|44348.9|44328.9|5
1636978370000|2021-11-15 12:12:50|44351.4|44331.4|44351|44331|44353.9|44333.9|44351|44331|1
1636978380000|2021-11-15 12:13:00|44353.5|44333.5|44351|44331|44353.5|44333.5|44351|44331|0
1636978390000|2021-11-15 12:13:10|44353.5|44333.5|44358.9|44338.9|44358.9|44338.9|44353.5|44333.5|3
1636978400000|2021-11-15 12:13:20|||||||||3
1636978410000|2021-11-15 12:13:30|44358.5|44338.5|44358.5|44338.5|44358.5|44338.5|44358.5|44338.5|1
1636978420000|2021-11-15 12:13:40|44361|44341|44361|44341|44361|44341|44361|44341|4
1636978430000|2021-11-15 12:13:50|||||||||1
1636978440000|2021-11-15 12:14:00|44361.4|44341.4|44356.8|44336.8|44363.9|44343.9|44354.3|44334.3|8
1636978450000|2021-11-15 12:14:10|44354.3|44334.3|44353.9|44333.9|44356.4|44336.4|44353.5|44333.5|4
1636978460000|2021-11-15 12:14:20|44358.5|44338.5|44353.5|44333.5|44358.5|44338.5|44353.5|44333.5|4
1636978470000|2021-11-15 12:14:30|44353.9|44333.9|44353.9|44333.9|44353.9|44333.9|44353.9|44333.9|0
1636978480000|2021-11-15 12:14:40|44353.5|44333.5|44353.5|44333.5|44353.5|44333.5|44353.5|44333.5|2
1636978490000|2021-11-15 12:14:50|44353.9|44333.9|44353.9|44333.9|44353.9|44333.9|44353.5|44333.5|1
1636978500000|2021-11-15 12:15:00|44356|44336|44353.9|44333.9|44356|44336|44353.9|44333.9|3
1636978510000|2021-11-15 12:15:10|44353.5|44333.5|44353.9|44333.9|44353.9|44333.9|44351.4|44331.4|2
1636978520000|2021-11-15 12:15:20|44353.5|44333.5|44353.9|44333.9|44353.9|44333.9|44353.5|44333.5|3
1636978540000|2021-11-15 12:15:40|44353.5|44333.5|44353.5|44333.5|44353.5|44333.5|44353.5|44333.5|1
1636978550000|2021-11-15 12:15:50|44353.9|44333.9|44353.9|44333.9|44353.9|44333.9|44353.9|44333.9|0
1636978560000|2021-11-15 12:16:00|||||||||1
1636978570000|2021-11-15 12:16:10|44354.3|44334.3|44354.3|44334.3|44354.3|44334.3|44353.9|44333.9|1
1636978590000|2021-11-15 12:16:30|44354.6|44334.6|44353.9|44333.9|44354.6|44334.6|44353.9|44333.9|0
1636978600000|2021-11-15 12:16:40|44351.4|44331.4|44353.9|44333.9|44353.9|44333.9|44351.4|44331.4|7
1636978610000|2021-11-15 12:16:50|44348.9|44328.9|44348.9|44328.9|44348.9|44328.9|44348.9|44328.9|4
1636978620000|2021-11-15 12:17:00|44348.5|44328.5|44351|44331|44351|44331|44348.5|44328.5|1
1636978640000|2021-11-15 12:17:20|44353.5|44333.5|44353.5|44333.5|44353.5|44333.5|44353.5|44333.5|1
1636978650000|2021-11-15 12:17:30|44348.9|44328.9|44348.5|44328.5|44348.9|44328.9|44348.5|44328.5|9
1636978660000|2021-11-15 12:17:40|||||||||1
1636978670000|2021-11-15 12:17:50|44348.9|44328.9|44353.5|44333.5|44353.5|44333.5|44348.9|44328.9|3
1636978680000|2021-11-15 12:18:00|44353.2|44333.2|44351|44331|44353.2|44333.2|44351|44331|1
1636978690000|2021-11-15 12:18:10|44351.4|44331.4|44351.4|44331.4|44351.4|44331.4|44351.4|44331.4|0
1636978700000|2021-11-15 12:18:20|44349.3|44329.3|44351.4|44331.4|44351.4|44331.4|44349.3|44329.3|3
1636978710000|2021-11-15 12:18:30|44351|44331|44348.9|44328.9|44351|44331|44348.9|44328.9|1
1636978720000|2021-11-15 12:18:40|44346.4|44326.4|44346.4|44326.4|44346.4|44326.4|44346.4|44326.4|2
1636978730000|2021-11-15 12:18:50|44344.3|44324.3|44341|44321|44344.3|44324.3|44341|44321|4
1636978740000|2021-11-15 12:19:00|44340.7|44320.7|44338.5|44318.5|44341|44321|44336.4|44316.4|4
1636978750000|2021-11-15 12:19:10|44336.4|44316.4|44336|44316|44338.5|44318.5|44336|44316|6
1636978760000|2021-11-15 12:19:20|44338.5|44318.5|44338.9|44318.9|44338.9|44318.9|44336|44316|8
1636978770000|2021-11-15 12:19:30|44339.3|44319.3|44341.8|44321.8|44341.8|44321.8|44339.3|44319.3|2
1636978780000|2021-11-15 12:19:40|44341.4|44321.4|44338.9|44318.9|44341.4|44321.4|44338.9|44318.9|0
1636978790000|2021-11-15 12:19:50|44341|44321|44341.8|44321.8|44341.8|44321.8|44341|44321|2
1636978800000|2021-11-15 12:20:00|44349.3|44329.3|44341.4|44321.4|44351.4|44331.4|44341.4|44321.4|6
1636978810000|2021-11-15 12:20:10|44338.9|44318.9|44338.9|44318.9|44338.9|44318.9|44338.9|44318.9|1
1636978820000|2021-11-15 12:20:20|44336.4|44316.4|44331.4|44311.4|44336.4|44316.4|44331.4|44311.4|6
1636978840000|2021-11-15 12:20:40|44331|44311|44326.4|44306.4|44331.4|44311.4|44326.4|44306.4|4
1636978850000|2021-11-15 12:20:50|44323.9|44303.9|44323.9|44303.9|44323.9|44303.9|44323.9|44303.9|2
1636978860000|2021-11-15 12:21:00|44326.4|44306.4|44328.9|44308.9|44329.3|44309.3|44326.4|44306.4|16
1636978870000|2021-11-15 12:21:10|44326.8|44306.8|44321.4|44301.4|44326.8|44306.8|44321.4|44301.4|7
1636978880000|2021-11-15 12:21:20|||||||||2
1636978890000|2021-11-15 12:21:30|44326.4|44306.4|44334.3|44314.3|44334.6|44314.6|44326.4|44306.4|6
1636978900000|2021-11-15 12:21:40|44334.6|44314.6|44341.4|44321.4|44341.4|44321.4|44334.6|44314.6|0
1636978910000|2021-11-15 12:21:50|44343.5|44323.5|44348.9|44328.9|44348.9|44328.9|44343.5|44323.5|14
1636978920000|2021-11-15 12:22:00|44348.5|44328.5|44348.9|44328.9|44348.9|44328.9|44348.5|44328.5|0
1636978930000|2021-11-15 12:22:10|44346.4|44326.4|44338.9|44318.9|44346.4|44326.4|44338.9|44318.9|5
1636978940000|2021-11-15 12:22:20|44336.4|44316.4|44338.9|44318.9|44338.9|44318.9|44336.4|44316.4|1
1636978950000|2021-11-15 12:22:30|44336.4|44316.4|44336.4|44316.4|44336.4|44316.4|44336.4|44316.4|0
1636978960000|2021-11-15 12:22:40|44336.8|44316.8|44339.3|44319.3|44339.3|44319.3|44336.8|44316.8|0
1636978970000|2021-11-15 12:22:50|44338.9|44318.9|44338.9|44318.9|44338.9|44318.9|44338.9|44318.9|0
1636978980000|2021-11-15 12:23:00|44339.3|44319.3|44346|44326|44346.4|44326.4|44339.3|44319.3|2
1636979010000|2021-11-15 12:23:30|44348.5|44328.5|44348.9|44328.9|44349.6|44329.6|44348.5|44328.5|7
1636979020000|2021-11-15 12:23:40|44341|44321|44331.4|44311.4|44341|44321|44331.4|44311.4|8
1636979030000|2021-11-15 12:23:50|||||||||2
1636979040000|2021-11-15 12:24:00|44327.1|44307.1|44333.9|44313.9|44333.9|44313.9|44327.1|44307.1|167
1636979050000|2021-11-15 12:24:10|44333.5|44313.5|44336.8|44316.8|44337.1|44317.1|44333.5|44313.5|11
1636979060000|2021-11-15 12:24:20|44336.4|44316.4|44347.8|44327.8|44347.8|44327.8|44336.4|44316.4|0
1636979070000|2021-11-15 12:24:30|44349.9|44329.9|44350.7|44330.7|44350.7|44330.7|44348.5|44328.5|7
1636979080000|2021-11-15 12:24:40|44352.8|44332.8|44350.7|44330.7|44352.8|44332.8|44350.7|44330.7|2
1636979090000|2021-11-15 12:24:50|44348.2|44328.2|44350.7|44330.7|44350.7|44330.7|44348.2|44328.2|0
1636979110000|2021-11-15 12:25:10|44350.3|44330.3|44362.4|44342.4|44362.4|44342.4|44348.2|44328.2|5
1636979120000|2021-11-15 12:25:20|44359.9|44339.9|44363.2|44343.2|44363.2|44343.2|44359.9|44339.9|2
1636979130000|2021-11-15 12:25:30|44365.3|44345.3|44368.2|44348.2|44372.8|44352.8|44365.3|44345.3|14
1636979140000|2021-11-15 12:25:40|44367.8|44347.8|44368.5|44348.5|44370.7|44350.7|44367.8|44347.8|8
1636979150000|2021-11-15 12:25:50|44371|44351|44376|44356|44376|44356|44368.5|44348.5|6
1636979160000|2021-11-15 12:26:00|44375.7|44355.7|44380.7|44360.7|44380.7|44360.7|44375.7|44355.7|6
1636979170000|2021-11-15 12:26:10|44380.3|44360.3|44380.3|44360.3|44380.3|44360.3|44380.3|44360.3|4
1636979180000|2021-11-15 12:26:20|44380.7|44360.7|44383.2|44363.2|44383.2|44363.2|44380.7|44360.7|1
1636979190000|2021-11-15 12:26:30|44400.7|44380.7|44402.8|44382.8|44403.2|44383.2|44400.7|44380.7|16
1636979200000|2021-11-15 12:26:40|44407.8|44387.8|44395.7|44375.7|44409.9|44389.9|44387.8|44367.8|29
1636979210000|2021-11-15 12:26:50|44393.5|44373.5|44403.2|44383.2|44405.7|44385.7|44393.5|44373.5|8
1636979220000|2021-11-15 12:27:00|44402.8|44382.8|44402.8|44382.8|44403.2|44383.2|44397.8|44377.8|5
1636979230000|2021-11-15 12:27:10|44405.7|44385.7|44415.7|44395.7|44415.7|44395.7|44405.7|44385.7|3
1636979240000|2021-11-15 12:27:20|44415.3|44395.3|44425.3|44405.3|44425.3|44405.3|44415.3|44395.3|17
1636979250000|2021-11-15 12:27:30|44427.8|44407.8|44423.5|44403.5|44428.2|44408.2|44423.2|44403.2|11
1636979260000|2021-11-15 12:27:40|44418.5|44398.5|44418.5|44398.5|44420.3|44400.3|44418.2|44398.2|8
1636979270000|2021-11-15 12:27:50|44418.2|44398.2|44420.7|44400.7|44420.7|44400.7|44415.3|44395.3|10
1636979280000|2021-11-15 12:28:00|44421|44401|44431|44411|44431|44411|44421|44401|4
1636979290000|2021-11-15 12:28:10|44430.7|44410.7|44428.2|44408.2|44430.7|44410.7|44428.2|44408.2|4
1636979300000|2021-11-15 12:28:20|44427.8|44407.8|44425.3|44405.3|44427.8|44407.8|44425.3|44405.3|3
1636979310000|2021-11-15 12:28:30|44423.2|44403.2|44431|44411|44431|44411|44422.8|44402.8|11
1636979320000|2021-11-15 12:28:40|44433.5|44413.5|44435.7|44415.7|44435.7|44415.7|44433.5|44413.5|1
1636979330000|2021-11-15 12:28:50|44433.2|44413.2|44433.2|44413.2|44433.2|44413.2|44433.2|44413.2|9
1636979340000|2021-11-15 12:29:00|44430.7|44410.7|44435.7|44415.7|44438.2|44418.2|44418.5|44398.5|14
1636979350000|2021-11-15 12:29:10|44435.3|44415.3|44440.3|44420.3|44440.3|44420.3|44433.2|44413.2|3
1636979360000|2021-11-15 12:29:20|44443.5|44423.5|44452.8|44432.8|44452.8|44432.8|44443.5|44423.5|14
1636979370000|2021-11-15 12:29:30|44450.7|44430.7|44448.2|44428.2|44452.8|44432.8|44448.2|44428.2|1
1636979380000|2021-11-15 12:29:40|44450.7|44430.7|44448.2|44428.2|44450.7|44430.7|44448.2|44428.2|7
1636979390000|2021-11-15 12:29:50|44447.8|44427.8|44450.7|44430.7|44450.7|44430.7|44447.8|44427.8|15
1636979400000|2021-11-15 12:30:00|44451|44431|44453.2|44433.2|44453.2|44433.2|44451|44431|10
1636979410000|2021-11-15 12:30:10|44453.9|44433.9|44467.8|44447.8|44467.8|44447.8|44453.9|44433.9|15
1636979420000|2021-11-15 12:30:20|44465.3|44445.3|44460.7|44440.7|44465.3|44445.3|44460.7|44440.7|13
1636979430000|2021-11-15 12:30:30|44458.2|44438.2|44452.8|44432.8|44458.2|44438.2|44452.4|44432.4|7
1636979440000|2021-11-15 12:30:40|44450.7|44430.7|44452.8|44432.8|44452.8|44432.8|44450.7|44430.7|10
1636979450000|2021-11-15 12:30:50|44450.3|44430.3|44450.3|44430.3|44450.3|44430.3|44450.3|44430.3|0
1636979460000|2021-11-15 12:31:00|44452.4|44432.4|44458.2|44438.2|44462.8|44442.8|44452.4|44432.4|13
1636979470000|2021-11-15 12:31:10|44457.8|44437.8|44448.2|44428.2|44457.8|44437.8|44443.2|44423.2|9
1636979480000|2021-11-15 12:31:20|44448.5|44428.5|44448.2|44428.2|44448.5|44428.5|44448.2|44428.2|6
1636979490000|2021-11-15 12:31:30|44450.3|44430.3|44448.2|44428.2|44451|44431|44448.2|44428.2|5
1636979500000|2021-11-15 12:31:40|44447.8|44427.8|44443.2|44423.2|44447.8|44427.8|44443.2|44423.2|3
1636979510000|2021-11-15 12:31:50|44443.5|44423.5|44443.2|44423.2|44445.7|44425.7|44443.2|44423.2|5
1636979520000|2021-11-15 12:32:00|44448.2|44428.2|44448.2|44428.2|44448.2|44428.2|44445.7|44425.7|9
1636979530000|2021-11-15 12:32:10|44448.5|44428.5|44453.2|44433.2|44453.2|44433.2|44448.5|44428.5|3
1636979540000|2021-11-15 12:32:20|44453.5|44433.5|44446|44426|44453.5|44433.5|44446|44426|13
1636979550000|2021-11-15 12:32:30|44443.2|44423.2|44443.2|44423.2|44443.2|44423.2|44443.2|44423.2|2
1636979560000|2021-11-15 12:32:40|44441|44421|44442.8|44422.8|44443.2|44423.2|44441|44421|9
1636979570000|2021-11-15 12:32:50|44443.2|44423.2|44445.7|44425.7|44445.7|44425.7|44442.8|44422.8|3
1636979580000|2021-11-15 12:33:00|44443.5|44423.5|44456|44436|44456|44436|44443.5|44423.5|12
1636979590000|2021-11-15 12:33:10|44458.2|44438.2|44458.5|44438.5|44460.7|44440.7|44458.2|44438.2|5
1636979600000|2021-11-15 12:33:20|44456|44436|44455.7|44435.7|44458.2|44438.2|44455.7|44435.7|11
1636979610000|2021-11-15 12:33:30|44455.3|44435.3|44453.2|44433.2|44455.3|44435.3|44453.2|44433.2|2
1636979620000|2021-11-15 12:33:40|44450.7|44430.7|44438.2|44418.2|44450.7|44430.7|44438.2|44418.2|6
1636979630000|2021-11-15 12:33:50|44436|44416|44438.2|44418.2|44438.2|44418.2|44433.5|44413.5|10
1636979640000|2021-11-15 12:34:00|44442.8|44422.8|44445.7|44425.7|44445.7|44425.7|44440.3|44420.3|11
1636979650000|2021-11-15 12:34:10|44448.2|44428.2|44446|44426|44448.2|44428.2|44446|44426|14
1636979660000|2021-11-15 12:34:20|44448.2|44428.2|44446|44426|44448.2|44428.2|44443.2|44423.2|4
1636979670000|2021-11-15 12:34:30|44448.2|44428.2|44437.8|44417.8|44448.5|44428.5|44437.4|44417.4|8
1636979680000|2021-11-15 12:34:40|44438.2|44418.2|44433.5|44413.5|44438.2|44418.2|44433.5|44413.5|8
1636979690000|2021-11-15 12:34:50|44435.7|44415.7|44413.2|44393.2|44435.7|44415.7|44413.2|44393.2|9
1636979700000|2021-11-15 12:35:00|44415.7|44395.7|44428.5|44408.5|44428.5|44408.5|44415.7|44395.7|21
1636979710000|2021-11-15 12:35:10|44433.2|44413.2|44423.2|44403.2|44438.5|44418.5|44423.2|44403.2|6
1636979720000|2021-11-15 12:35:20|44423.5|44403.5|44403.2|44383.2|44436|44416|44403.2|44383.2|28
1636979730000|2021-11-15 12:35:30|44403.5|44383.5|44418.2|44398.2|44418.5|44398.5|44403.5|44383.5|9
1636979740000|2021-11-15 12:35:40|44416|44396|44408.9|44388.9|44416|44396|44408.9|44388.9|10
1636979750000|2021-11-15 12:35:50|44409.3|44389.3|44413.2|44393.2|44416|44396|44409.3|44389.3|7
1636979760000|2021-11-15 12:36:00|44418.2|44398.2|44415.7|44395.7|44418.2|44398.2|44415.7|44395.7|6
1636979770000|2021-11-15 12:36:10|44413.5|44393.5|44413.5|44393.5|44418.2|44398.2|44413.5|44393.5|0
1636979780000|2021-11-15 12:36:20|44413.2|44393.2|44413.5|44393.5|44413.5|44393.5|44413.2|44393.2|0
1636979790000|2021-11-15 12:36:30|44415.7|44395.7|44408.9|44388.9|44418.2|44398.2|44408.9|44388.9|14
1636979800000|2021-11-15 12:36:40|44408.2|44388.2|44408.2|44388.2|44408.2|44388.2|44408.2|44388.2|2
1636979810000|2021-11-15 12:36:50|44410.7|44390.7|44408.5|44388.5|44410.7|44390.7|44408.2|44388.2|7
1636979830000|2021-11-15 12:37:10|44413.2|44393.2|44413.5|44393.5|44413.5|44393.5|44413.2|44393.2|5
1636979840000|2021-11-15 12:37:20|44413.2|44393.2|44397.8|44377.8|44413.2|44393.2|44397.8|44377.8|5
1636979850000|2021-11-15 12:37:30|44398.2|44378.2|44398.5|44378.5|44398.5|44378.5|44395.7|44375.7|0
1636979860000|2021-11-15 12:37:40|44398.2|44378.2|44398.5|44378.5|44398.5|44378.5|44398.2|44378.2|2
1636979870000|2021-11-15 12:37:50|44402.8|44382.8|44405.7|44385.7|44407.8|44387.8|44402.8|44382.8|1
1636979880000|2021-11-15 12:38:00|44405.3|44385.3|44408.2|44388.2|44408.2|44388.2|44405.3|44385.3|2
1636979890000|2021-11-15 12:38:10|44410.3|44390.3|44403.2|44383.2|44410.3|44390.3|44403.2|44383.2|2
1636979900000|2021-11-15 12:38:20|44403.5|44383.5|44405.7|44385.7|44405.7|44385.7|44403.5|44383.5|3
1636979910000|2021-11-15 12:38:30|44407.8|44387.8|44414.9|44394.9|44415.7|44395.7|44405.7|44385.7|7
1636979920000|2021-11-15 12:38:40|44415.3|44395.3|44417.8|44397.8|44417.8|44397.8|44415.3|44395.3|1
1636979930000|2021-11-15 12:38:50|44418.2|44398.2|44422.8|44402.8|44422.8|44402.8|44418.2|44398.2|3
1636979940000|2021-11-15 12:39:00|44423.2|44403.2|44417.8|44397.8|44423.5|44403.5|44417.4|44397.4|13
1636979950000|2021-11-15 12:39:10|44417.4|44397.4|44408.2|44388.2|44417.4|44397.4|44408.2|44388.2|6
1636979960000|2021-11-15 12:39:20|44416|44396|44416|44396|44416|44396|44416|44396|2
1636979970000|2021-11-15 12:39:30|44423.2|44403.2|44430.3|44410.3|44430.3|44410.3|44423.2|44403.2|6
1636979980000|2021-11-15 12:39:40|44428.2|44408.2|44418.2|44398.2|44428.2|44408.2|44418.2|44398.2|10
1636979990000|2021-11-15 12:39:50|44415.3|44395.3|44413.5|44393.5|44415.7|44395.7|44413.5|44393.5|6
1636980000000|2021-11-15 12:40:00|44412.8|44392.8|44416|44396|44416|44396|44412.8|44392.8|5
1636980010000|2021-11-15 12:40:10|44418.2|44398.2|44418.2|44398.2|44418.2|44398.2|44418.2|44398.2|0
1636980030000|2021-11-15 12:40:30|44421.4|44401.4|44425.7|44405.7|44425.7|44405.7|44421.4|44401.4|1
1636980040000|2021-11-15 12:40:40|44426|44406|44425.3|44405.3|44431|44411|44425.3|44405.3|4
1636980050000|2021-11-15 12:40:50|44425.7|44405.7|44425.7|44405.7|44425.7|44405.7|44422.8|44402.8|7
1636980060000|2021-11-15 12:41:00|44423.2|44403.2|44425.7|44405.7|44425.7|44405.7|44423.2|44403.2|0
1636980070000|2021-11-15 12:41:10|44423.5|44403.5|44423.2|44403.2|44423.5|44403.5|44423.2|44403.2|4
1636980080000|2021-11-15 12:41:20|44420.7|44400.7|44423.2|44403.2|44423.2|44403.2|44420.7|44400.7|0
1636980090000|2021-11-15 12:41:30|44422.8|44402.8|44420.7|44400.7|44422.8|44402.8|44418.5|44398.5|2
1636980100000|2021-11-15 12:41:40|44422.8|44402.8|44422.8|44402.8|44422.8|44402.8|44422.8|44402.8|0
1636980110000|2021-11-15 12:41:50|44423.5|44403.5|44420.7|44400.7|44423.5|44403.5|44420.7|44400.7|1
1636980120000|2021-11-15 12:42:00|44420.3|44400.3|44420.3|44400.3|44420.3|44400.3|44420.3|44400.3|1
1636980130000|2021-11-15 12:42:10|44422.8|44402.8|44425.3|44405.3|44425.3|44405.3|44422.8|44402.8|1
1636980140000|2021-11-15 12:42:20|44425.7|44405.7|44425.3|44405.3|44427.8|44407.8|44425.3|44405.3|2
1636980150000|2021-11-15 12:42:30|||||||||2
1636980160000|2021-11-15 12:42:40|44424.9|44404.9|44424.9|44404.9|44424.9|44404.9|44424.9|44404.9|0
1636980170000|2021-11-15 12:42:50|||||||||7
1636980180000|2021-11-15 12:43:00|44425.3|44405.3|44425.3|44405.3|44425.3|44405.3|44424.9|44404.9|2
1636980190000|2021-11-15 12:43:10|44424.9|44404.9|44424.9|44404.9|44424.9|44404.9|44422.8|44402.8|2
1636980200000|2021-11-15 12:43:20|44425.3|44405.3|44425.7|44405.7|44425.7|44405.7|44425.3|44405.3|0
1636980210000|2021-11-15 12:43:30|44427.8|44407.8|44425.3|44405.3|44427.8|44407.8|44425.3|44405.3|0
1636980220000|2021-11-15 12:43:40|44425.7|44405.7|44423.2|44403.2|44427.8|44407.8|44423.2|44403.2|2
1636980230000|2021-11-15 12:43:50|44425.3|44405.3|44423.2|44403.2|44425.3|44405.3|44423.2|44403.2|0
1636980240000|2021-11-15 12:44:00|44422.8|44402.8|44422.4|44402.4|44422.8|44402.8|44422.4|44402.4|4
1636980260000|2021-11-15 12:44:20|44423.2|44403.2|44427.8|44407.8|44427.8|44407.8|44423.2|44403.2|1
1636980270000|2021-11-15 12:44:30|44425.7|44405.7|44425.7|44405.7|44425.7|44405.7|44425.7|44405.7|4
1636980280000|2021-11-15 12:44:40|44427.8|44407.8|44435.3|44415.3|44435.3|44415.3|44427.8|44407.8|0
1636980290000|2021-11-15 12:44:50|44426|44406|44426|44406|44428.2|44408.2|44426|44406|1
1636980300000|2021-11-15 12:45:00|44428.2|44408.2|44433.2|44413.2|44433.2|44413.2|44428.2|44408.2|1
1636980310000|2021-11-15 12:45:10|44436|44416|44438.2|44418.2|44438.2|44418.2|44436|44416|4
1636980320000|2021-11-15 12:45:20|44442.4|44422.4|44448.2|44428.2|44448.2|44428.2|44442.4|44422.4|5
1636980330000|2021-11-15 12:45:30|44446|44426|44448.5|44428.5|44450.7|44430.7|44446|44426|6
1636980340000|2021-11-15 12:45:40|44448.2|44428.2|44448.2|44428.2|44448.2|44428.2|44448.2|44428.2|3
1636980350000|2021-11-15 12:45:50|44448.5|44428.5|44448.5|44428.5|44451|44431|44448.5|44428.5|7
1636980360000|2021-11-15 12:46:00|44448.9|44428.9|44453.5|44433.5|44453.5|44433.5|44448.9|44428.9|9
1636980370000|2021-11-15 12:46:10|44458.2|44438.2|44455.7|44435.7|44458.2|44438.2|44453.5|44433.5|7
1636980380000|2021-11-15 12:46:20|44455.3|44435.3|44455.7|44435.7|44455.7|44435.7|44453.2|44433.2|2
1636980390000|2021-11-15 12:46:30|44458.2|44438.2|44458.2|44438.2|44458.2|44438.2|44458.2|44438.2|0
1636980400000|2021-11-15 12:46:40|44457.8|44437.8|44455.7|44435.7|44457.8|44437.8|44455.7|44435.7|3
1636980410000|2021-11-15 12:46:50|44458.2|44438.2|44458.2|44438.2|44458.2|44438.2|44457.8|44437.8|2
1636980420000|2021-11-15 12:47:00|44455.7|44435.7|44458.2|44438.2|44458.2|44438.2|44455.3|44435.3|3
1636980430000|2021-11-15 12:47:10|44458.5|44438.5|44463.2|44443.2|44465.3|44445.3|44458.5|44438.5|11
1636980440000|2021-11-15 12:47:20|44462.8|44442.8|44460.7|44440.7|44463.2|44443.2|44460.7|44440.7|3
1636980450000|2021-11-15 12:47:30|44462.8|44442.8|44462.8|44442.8|44462.8|44442.8|44458.2|44438.2|3
1636980460000|2021-11-15 12:47:40|44460.7|44440.7|44462.8|44442.8|44462.8|44442.8|44458.5|44438.5|3
1636980470000|2021-11-15 12:47:50|44460.7|44440.7|44460.7|44440.7|44460.7|44440.7|44460.7|44440.7|0
1636980480000|2021-11-15 12:48:00|44463.2|44443.2|44463.2|44443.2|44463.2|44443.2|44463.2|44443.2|8
1636980490000|2021-11-15 12:48:10|44465.7|44445.7|44465.7|44445.7|44468.5|44448.5|44463.2|44443.2|18
1636980500000|2021-11-15 12:48:20|||||||||1
1636980510000|2021-11-15 12:48:30|44460.3|44440.3|44460.3|44440.3|44460.3|44440.3|44457.8|44437.8|3
1636980520000|2021-11-15 12:48:40|44458.5|44438.5|44458.2|44438.2|44458.5|44438.5|44458.2|44438.2|9
1636980530000|2021-11-15 12:48:50|44456|44436|44458.5|44438.5|44458.5|44438.5|44456|44436|0
1636980540000|2021-11-15 12:49:00|44458.2|44438.2|44453.2|44433.2|44458.5|44438.5|44453.2|44433.2|11
1636980550000|2021-11-15 12:49:10|44453.5|44433.5|44453.2|44433.2|44453.5|44433.5|44453.2|44433.2|0
1636980560000|2021-11-15 12:49:20|44448.5|44428.5|44448.5|44428.5|44453.2|44433.2|44448.5|44428.5|4
1636980580000|2021-11-15 12:49:40|44448.9|44428.9|44453.2|44433.2|44453.5|44433.5|44448.9|44428.9|3
1636980590000|2021-11-15 12:49:50|44453.5|44433.5|44453.2|44433.2|44453.5|44433.5|44453.2|44433.2|0
1636980600000|2021-11-15 12:50:00|44451|44431|44451|44431|44451|44431|44451|44431|4
1636980610000|2021-11-15 12:50:10|44453.2|44433.2|44453.2|44433.2|44453.2|44433.2|44453.2|44433.2|0
1636980620000|2021-11-15 12:50:20|44451|44431|44453.2|44433.2|44453.2|44433.2|44451|44431|2
1636980630000|2021-11-15 12:50:30|44453.5|44433.5|44453.5|44433.5|44453.5|44433.5|44453.5|44433.5|4
1636980640000|2021-11-15 12:50:40|44453.2|44433.2|44453.5|44433.5|44453.5|44433.5|44453.2|44433.2|2
1636980650000|2021-11-15 12:50:50|44453.2|44433.2|44458.5|44438.5|44458.5|44438.5|44453.2|44433.2|21
1636980670000|2021-11-15 12:51:10|44460.7|44440.7|44465.7|44445.7|44466|44446|44460.7|44440.7|3
1636980680000|2021-11-15 12:51:20|44466|44446|44468.2|44448.2|44468.5|44448.5|44466|44446|8
1636980690000|2021-11-15 12:51:30|44467.8|44447.8|44468.2|44448.2|44468.2|44448.2|44467.8|44447.8|1
1636980700000|2021-11-15 12:51:40|44473.2|44453.2|44478.2|44458.2|44478.2|44458.2|44473.2|44453.2|15
1636980710000|2021-11-15 12:51:50|44478.5|44458.5|44483.2|44463.2|44483.2|44463.2|44478.2|44458.2|4
1636980720000|2021-11-15 12:52:00|44485.3|44465.3|44493.5|44473.5|44493.5|44473.5|44485.3|44465.3|10
1636980730000|2021-11-15 12:52:10|44497.8|44477.8|44498.2|44478.2|44498.2|44478.2|44493.2|44473.2|4
1636980740000|2021-11-15 12:52:20|44493.2|44473.2|44493.2|44473.2|44493.2|44473.2|44492.8|44472.8|9
1636980750000|2021-11-15 12:52:30|44492.8|44472.8|44498.2|44478.2|44498.5|44478.5|44492.8|44472.8|9
1636980760000|2021-11-15 12:52:40|44500.7|44480.7|44500.7|44480.7|44500.7|44480.7|44498.5|44478.5|7
1636980770000|2021-11-15 12:52:50|44498.5|44478.5|44500.7|44480.7|44500.7|44480.7|44498.2|44478.2|5
1636980780000|2021-11-15 12:53:00|44502.8|44482.8|44500.7|44480.7|44502.8|44482.8|44500.3|44480.3|113
1636980790000|2021-11-15 12:53:10|44508.2|44488.2|44508.2|44488.2|44510.7|44490.7|44508.2|44488.2|11
1636980800000|2021-11-15 12:53:20|44507.8|44487.8|44505.3|44485.3|44508.2|44488.2|44505.3|44485.3|6
1636980810000|2021-11-15 12:53:30|44505.7|44485.7|44508.2|44488.2|44508.2|44488.2|44503.5|44483.5|4
1636980820000|2021-11-15 12:53:40|44506|44486|44503.5|44483.5|44506|44486|44503.2|44483.2|9
1636980830000|2021-11-15 12:53:50|44503.2|44483.2|44503.5|44483.5|44503.5|44483.5|44503.2|44483.2|2
1636980840000|2021-11-15 12:54:00|44503.2|44483.2|44498.2|44478.2|44503.5|44483.5|44498.2|44478.2|1
1636980850000|2021-11-15 12:54:10|44497.8|44477.8|44498.2|44478.2|44498.2|44478.2|44495.7|44475.7|5
1636980860000|2021-11-15 12:54:20|44497.8|44477.8|44497.8|44477.8|44498.2|44478.2|44495.3|44475.3|3
1636980870000|2021-11-15 12:54:30|44497.4|44477.4|44470.7|44450.7|44497.4|44477.4|44470.7|44450.7|10
1636980880000|2021-11-15 12:54:40|44473.2|44453.2|44482.8|44462.8|44482.8|44462.8|44473.2|44453.2|12
1636980900000|2021-11-15 12:55:00|44478.2|44458.2|44469.9|44449.9|44478.2|44458.2|44469.9|44449.9|7
1636980910000|2021-11-15 12:55:10|44470.3|44450.3|44463.2|44443.2|44470.7|44450.7|44461|44441|2
1636980920000|2021-11-15 12:55:20|44463.9|44443.9|44468.9|44448.9|44468.9|44448.9|44463.9|44443.9|5
1636980930000|2021-11-15 12:55:30|44468.5|44448.5|44468.9|44448.9|44468.9|44448.9|44468.5|44448.5|0
1636980940000|2021-11-15 12:55:40|44471|44451|44483.2|44463.2|44483.2|44463.2|44471|44451|5
1636980950000|2021-11-15 12:55:50|44485.7|44465.7|44480.7|44460.7|44485.7|44465.7|44480.7|44460.7|9
1636980960000|2021-11-15 12:56:00|44480.3|44460.3|44480.7|44460.7|44480.7|44460.7|44480.3|44460.3|0
1636980970000|2021-11-15 12:56:10|44482.8|44462.8|44478.5|44458.5|44482.8|44462.8|44478.5|44458.5|3
1636980980000|2021-11-15 12:56:20|44483.2|44463.2|44478.2|44458.2|44483.2|44463.2|44478.2|44458.2|3
1636980990000|2021-11-15 12:56:30|44477.8|44457.8|44465.7|44445.7|44477.8|44457.8|44462.8|44442.8|21
1636981000000|2021-11-15 12:56:40|44467.8|44447.8|44465.7|44445.7|44468.2|44448.2|44465.7|44445.7|11
1636981010000|2021-11-15 12:56:50|44462.8|44442.8|44460.3|44440.3|44462.8|44442.8|44460.3|44440.3|1
1636981020000|2021-11-15 12:57:00|44462.8|44442.8|44460.3|44440.3|44463.2|44443.2|44458.2|44438.2|4
1636981030000|2021-11-15 12:57:10|44462.8|44442.8|44462.8|44442.8|44462.8|44442.8|44460.3|44440.3|2
1636981040000|2021-11-15 12:57:20|44460.3|44440.3|44463.2|44443.2|44463.2|44443.2|44460.3|44440.3|1
1636981050000|2021-11-15 12:57:30|44462.8|44442.8|44462.8|44442.8|44462.8|44442.8|44462.8|44442.8|3
1636981060000|2021-11-15 12:57:40|44460.7|44440.7|44460.3|44440.3|44460.7|44440.7|44460.3|44440.3|2
1636981070000|2021-11-15 12:57:50|44460.7|44440.7|44461|44441|44461|44441|44460.7|44440.7|2
1636981080000|2021-11-15 12:58:00|44467.8|44447.8|44472.8|44452.8|44473.2|44453.2|44467.8|44447.8|12
1636981090000|2021-11-15 12:58:10|44473.2|44453.2|44458.2|44438.2|44475.3|44455.3|44458.2|44438.2|5
1636981100000|2021-11-15 12:58:20|44460.3|44440.3|44462.4|44442.4|44462.8|44442.8|44460.3|44440.3|1
1636981110000|2021-11-15 12:58:30|44457.8|44437.8|44472.4|44452.4|44472.4|44452.4|44457.4|44437.4|7
1636981120000|2021-11-15 12:58:40|44474.6|44454.6|44477.1|44457.1|44477.4|44457.4|44474.6|44454.6|1
1636981130000|2021-11-15 12:58:50|44474.9|44454.9|44472.8|44452.8|44474.9|44454.9|44472.8|44452.8|1
1636981140000|2021-11-15 12:59:00|44472.1|44452.1|44437.4|44417.4|44472.8|44452.8|44437.1|44417.1|31
1636981150000|2021-11-15 12:59:10|44437.1|44417.1|44430.7|44410.7|44437.4|44417.4|44427.4|44407.4|14
1636981160000|2021-11-15 12:59:20|44430.3|44410.3|44435.3|44415.3|44435.3|44415.3|44430.3|44410.3|7
1636981170000|2021-11-15 12:59:30|44437.4|44417.4|44434.9|44414.9|44439.6|44419.6|44434.6|44414.6|5
1636981180000|2021-11-15 12:59:40|44432.4|44412.4|44432.1|44412.1|44434.9|44414.9|44430.3|44410.3|1
1636981190000|2021-11-15 12:59:50|44429.9|44409.9|44434.9|44414.9|44434.9|44414.9|44429.9|44409.9|0
1636981200000|2021-11-15 13:00:00|44437.1|44417.1|44389.6|44369.6|44437.4|44417.4|44387.4|44367.4|92
1636981210000|2021-11-15 13:00:10|44387.1|44367.1|44367.4|44347.4|44387.4|44367.4|44357.8|44337.8|62
1636981220000|2021-11-15 13:00:20|44372.4|44352.4|44397.4|44377.4|44397.4|44377.4|44372.4|44352.4|34
1636981230000|2021-11-15 13:00:30|44397.8|44377.8|44397.4|44377.4|44405.3|44385.3|44397.4|44377.4|17
1636981240000|2021-11-15 13:00:40|44399.9|44379.9|44379.9|44359.9|44399.9|44379.9|44367.4|44347.4|24
1636981250000|2021-11-15 13:00:50|44380.3|44360.3|44380.7|44360.7|44384.9|44364.9|44374.6|44354.6|37
1636981260000|2021-11-15 13:01:00|44375.7|44355.7|44393.5|44373.5|44395.3|44375.3|44375.7|44355.7|19
1636981270000|2021-11-15 13:01:10|44393.2|44373.2|44376|44356|44393.2|44373.2|44373.9|44353.9|16
1636981280000|2021-11-15 13:01:20|44378.5|44358.5|44398.2|44378.2|44403.5|44383.5|44378.5|44358.5|20
1636981290000|2021-11-15 13:01:30|44398.5|44378.5|44415.7|44395.7|44418.5|44398.5|44398.5|44378.5|12
1636981300000|2021-11-15 13:01:40|44416|44396|44400.7|44380.7|44418.5|44398.5|44400.7|44380.7|6
1636981310000|2021-11-15 13:01:50|44398.5|44378.5|44388.5|44368.5|44403.5|44383.5|44388.2|44368.2|18
1636981320000|2021-11-15 13:02:00|44388.2|44368.2|44360.7|44340.7|44388.5|44368.5|44360.7|44340.7|16
1636981330000|2021-11-15 13:02:10|44358.2|44338.2|44358.5|44338.5|44368.2|44348.2|44357.8|44337.8|8
1636981340000|2021-11-15 13:02:20|44358.2|44338.2|44353.5|44333.5|44358.5|44338.5|44350.7|44330.7|13
1636981350000|2021-11-15 13:02:30|44358.2|44338.2|44368.2|44348.2|44368.5|44348.5|44358.2|44338.2|2
1636981360000|2021-11-15 13:02:40|44365.7|44345.7|44363.5|44343.5|44365.7|44345.7|44353.2|44333.2|16
1636981370000|2021-11-15 13:02:50|44370.7|44350.7|44363.5|44343.5|44373.2|44353.2|44363.5|44343.5|12
1636981380000|2021-11-15 13:03:00|44361|44341|44340.7|44320.7|44363.5|44343.5|44338.5|44318.5|16
1636981390000|2021-11-15 13:03:10|44342.8|44322.8|44348.5|44328.5|44350.7|44330.7|44340.7|44320.7|8
1636981400000|2021-11-15 13:03:20|44348.2|44328.2|44348.2|44328.2|44352.4|44332.4|44347.8|44327.8|6
1636981410000|2021-11-15 13:03:30|44350.3|44330.3|44363.2|44343.2|44363.2|44343.2|44348.2|44328.2|3
1636981420000|2021-11-15 13:03:40|44368.2|44348.2|44351|44331|44368.2|44348.2|44348.9|44328.9|5
1636981430000|2021-11-15 13:03:50|44350.7|44330.7|44338.2|44318.2|44351|44331|44333.2|44313.2|9
1636981440000|2021-11-15 13:04:00|44340.7|44320.7|44340.7|44320.7|44351|44331|44340.7|44320.7|15
1636981450000|2021-11-15 13:04:10|44341|44321|44353.2|44333.2|44361|44341|44341|44321|16
1636981460000|2021-11-15 13:04:20|44350.7|44330.7|44343.2|44323.2|44350.7|44330.7|44343.2|44323.2|5
1636981470000|2021-11-15 13:04:30|44345.3|44325.3|44348.2|44328.2|44350.7|44330.7|44345.3|44325.3|4
1636981480000|2021-11-15 13:04:40|44352.4|44332.4|44363.2|44343.2|44363.2|44343.2|44352.4|44332.4|5
1636981490000|2021-11-15 13:04:50|44360.7|44340.7|44360.7|44340.7|44363.2|44343.2|44360.7|44340.7|6
1636981500000|2021-11-15 13:05:00|44358.5|44338.5|44347.8|44327.8|44360.7|44340.7|44347.8|44327.8|12
1636981510000|2021-11-15 13:05:10|44350.7|44330.7|44345.7|44325.7|44353.2|44333.2|44345.7|44325.7|4
1636981520000|2021-11-15 13:05:20|44345.3|44325.3|44350.7|44330.7|44350.7|44330.7|44345.3|44325.3|10
1636981530000|2021-11-15 13:05:30|44348.5|44328.5|44347.8|44327.8|44350.7|44330.7|44343.2|44323.2|6
1636981540000|2021-11-15 13:05:40|44348.2|44328.2|44348.2|44328.2|44351|44331|44348.2|44328.2|3
1636981550000|2021-11-15 13:05:50|44350.7|44330.7|44368.2|44348.2|44368.2|44348.2|44350.7|44330.7|5
1636981560000|2021-11-15 13:06:00|44368.5|44348.5|44363.5|44343.5|44385.7|44365.7|44358.5|44338.5|20
1636981570000|2021-11-15 13:06:10|44365.7|44345.7|44367.8|44347.8|44370.7|44350.7|44363.2|44343.2|4
1636981580000|2021-11-15 13:06:20|44361|44341|44368.2|44348.2|44368.2|44348.2|44361|44341|1
1636981590000|2021-11-15 13:06:30|44370.7|44350.7|44388.2|44368.2|44390.7|44370.7|44370.7|44350.7|6
1636981600000|2021-11-15 13:06:40|44387.8|44367.8|44388.2|44368.2|44393.2|44373.2|44385.7|44365.7|3
1636981610000|2021-11-15 13:06:50|44375.7|44355.7|44375.7|44355.7|44380.7|44360.7|44373.2|44353.2|17
1636981620000|2021-11-15 13:07:00|44378.5|44358.5|44372.8|44352.8|44383.5|44363.5|44368.2|44348.2|15
1636981630000|2021-11-15 13:07:10|44370.7|44350.7|44383.2|44363.2|44383.2|44363.2|44370.7|44350.7|10
1636981640000|2021-11-15 13:07:20|44386|44366|44392.8|44372.8|44393.2|44373.2|44378.2|44358.2|7
1636981650000|2021-11-15 13:07:30|44393.2|44373.2|44390.7|44370.7|44395.7|44375.7|44388.2|44368.2|4
1636981660000|2021-11-15 13:07:40|44388.2|44368.2|44388.2|44368.2|44388.2|44368.2|44387.8|44367.8|1
1636981670000|2021-11-15 13:07:50|44387.8|44367.8|44388.2|44368.2|44393.2|44373.2|44383.5|44363.5|3
1636981680000|2021-11-15 13:08:00|44388.5|44368.5|44398.2|44378.2|44402.1|44382.1|44388.5|44368.5|10
1636981690000|2021-11-15 13:08:10|44398.5|44378.5|44406|44386|44406|44386|44398.5|44378.5|9
1636981700000|2021-11-15 13:08:20|44405.7|44385.7|44407.8|44387.8|44408.2|44388.2|44405.7|44385.7|6
1636981710000|2021-11-15 13:08:30|44407.4|44387.4|44400.7|44380.7|44407.4|44387.4|44393.5|44373.5|10
1636981720000|2021-11-15 13:08:40|44398.2|44378.2|44406|44386|44408.5|44388.5|44398.2|44378.2|26
1636981730000|2021-11-15 13:08:50|44407.8|44387.8|44398.2|44378.2|44408.2|44388.2|44398.2|44378.2|8
1636981740000|2021-11-15 13:09:00|44398.5|44378.5|44390.3|44370.3|44403.2|44383.2|44390.3|44370.3|11
1636981750000|2021-11-15 13:09:10|44389.9|44369.9|44383.2|44363.2|44389.9|44369.9|44378.2|44358.2|7
1636981760000|2021-11-15 13:09:20|44379.9|44359.9|44393.2|44373.2|44393.2|44373.2|44377.8|44357.8|11
1636981770000|2021-11-15 13:09:30|44390.7|44370.7|44398.2|44378.2|44398.2|44378.2|44390.7|44370.7|11
1636981780000|2021-11-15 13:09:40|44398.5|44378.5|44403.5|44383.5|44403.5|44383.5|44398.2|44378.2|3
1636981790000|2021-11-15 13:09:50|44403.2|44383.2|44391|44371|44403.2|44383.2|44390.3|44370.3|16
1636981800000|2021-11-15 13:10:00|44390.3|44370.3|44368.5|44348.5|44390.3|44370.3|44360.7|44340.7|59
1636981810000|2021-11-15 13:10:10|44368.2|44348.2|44343.2|44323.2|44368.2|44348.2|44338.2|44318.2|17
1636981820000|2021-11-15 13:10:20|44342.8|44322.8|44335.3|44315.3|44343.2|44323.2|44332.4|44312.4|41
1636981830000|2021-11-15 13:10:30|44333.2|44313.2|44317.8|44297.8|44333.2|44313.2|44317.8|44297.8|51
1636981840000|2021-11-15 13:10:40|44310.3|44290.3|44318.5|44298.5|44318.5|44298.5|44303.2|44283.2|27
1636981850000|2021-11-15 13:10:50|44320.7|44300.7|44328.5|44308.5|44328.5|44308.5|44320.7|44300.7|6
1636981860000|2021-11-15 13:11:00|44328.2|44308.2|44345.7|44325.7|44345.7|44325.7|44327.8|44307.8|11
1636981870000|2021-11-15 13:11:10|44345.3|44325.3|44336|44316|44345.3|44325.3|44336|44316|7
1636981880000|2021-11-15 13:11:20|44338.2|44318.2|44323.2|44303.2|44340.7|44320.7|44322.8|44302.8|7
1636981890000|2021-11-15 13:11:30|44318.5|44298.5|44325.7|44305.7|44330.7|44310.7|44318.2|44298.2|13
1636981900000|2021-11-15 13:11:40|44325.3|44305.3|44323.5|44303.5|44325.3|44305.3|44313.2|44293.2|15
1636981910000|2021-11-15 13:11:50|44325.7|44305.7|44318.2|44298.2|44327.8|44307.8|44315.7|44295.7|13
1636981920000|2021-11-15 13:12:00|44317.8|44297.8|44305.7|44285.7|44317.8|44297.8|44305.3|44285.3|19
1636981930000|2021-11-15 13:12:10|44307.8|44287.8|44295.7|44275.7|44307.8|44287.8|44295.7|44275.7|17
1636981940000|2021-11-15 13:12:20|44293.5|44273.5|44297.8|44277.8|44297.8|44277.8|44288.2|44268.2|17
1636981950000|2021-11-15 13:12:30|44295.7|44275.7|44308.5|44288.5|44311|44291|44295.7|44275.7|8
1636981960000|2021-11-15 13:12:40|44306.4|44286.4|44298.2|44278.2|44306.4|44286.4|44298.2|44278.2|3
1636981970000|2021-11-15 13:12:50|44300.7|44280.7|44298.2|44278.2|44302.8|44282.8|44297.8|44277.8|6
1636981980000|2021-11-15 13:13:00|44300.3|44280.3|44305.7|44285.7|44305.7|44285.7|44298.2|44278.2|21
1636981990000|2021-11-15 13:13:10|44303.2|44283.2|44291|44271|44303.2|44283.2|44290.3|44270.3|14
1636982000000|2021-11-15 13:13:20|44290.7|44270.7|44273.2|44253.2|44290.7|44270.7|44273.2|44253.2|28
1636982010000|2021-11-15 13:13:30|44275.7|44255.7|44273.2|44253.2|44276|44256|44273.2|44253.2|11
1636982020000|2021-11-15 13:13:40|44273.5|44253.5|44273.2|44253.2|44277.8|44257.8|44273.2|44253.2|10
1636982030000|2021-11-15 13:13:50|44273.5|44253.5|44277.8|44257.8|44280.3|44260.3|44273.2|44253.2|21
1636982040000|2021-11-15 13:14:00|44278.2|44258.2|44258.5|44238.5|44278.2|44258.2|44258.2|44238.2|24
1636982050000|2021-11-15 13:14:10|44261|44241|44278.2|44258.2|44278.5|44258.5|44261|44241|22
1636982060000|2021-11-15 13:14:20|44273.5|44253.5|44268.5|44248.5|44273.5|44253.5|44266|44246|4
1636982070000|2021-11-15 13:14:30|44268.2|44248.2|44273.2|44253.2|44273.5|44253.5|44268.2|44248.2|13
1636982080000|2021-11-15 13:14:40|44270.7|44250.7|44278.2|44258.2|44280.7|44260.7|44270.7|44250.7|16
1636982090000|2021-11-15 13:14:50|44283.2|44263.2|44285.7|44265.7|44290.3|44270.3|44278.5|44258.5|23
1636982100000|2021-11-15 13:15:00|44287.8|44267.8|44291.4|44271.4|44308.5|44288.5|44285.7|44265.7|30
1636982110000|2021-11-15 13:15:10|44288.9|44268.9|44273.2|44253.2|44288.9|44268.9|44273.2|44253.2|13
1636982120000|2021-11-15 13:15:20|44273.5|44253.5|44255.3|44235.3|44273.5|44253.5|44255.3|44235.3|24
1636982130000|2021-11-15 13:15:30|44253.2|44233.2|44253.2|44233.2|44253.5|44233.5|44251|44231|9
1636982140000|2021-11-15 13:15:40|44253.5|44233.5|44263.2|44243.2|44263.5|44243.5|44253.2|44233.2|13
1636982150000|2021-11-15 13:15:50|44258.2|44238.2|44243.5|44223.5|44258.2|44238.2|44243.2|44223.2|18
1636982160000|2021-11-15 13:16:00|44243.2|44223.2|44242.8|44222.8|44248.2|44228.2|44242.8|44222.8|22
1636982170000|2021-11-15 13:16:10|44243.2|44223.2|44250.7|44230.7|44250.7|44230.7|44235.7|44215.7|13
1636982180000|2021-11-15 13:16:20|44248.5|44228.5|44243.5|44223.5|44248.5|44228.5|44243.5|44223.5|6
1636982190000|2021-11-15 13:16:30|44243.9|44223.9|44243.2|44223.2|44248.2|44228.2|44243.2|44223.2|17
1636982200000|2021-11-15 13:16:40|44242.8|44222.8|44243.2|44223.2|44243.2|44223.2|44230.7|44210.7|36
1636982210000|2021-11-15 13:16:50|44243.5|44223.5|44243.2|44223.2|44243.5|44223.5|44238.2|44218.2|13
1636982220000|2021-11-15 13:17:00|44240.3|44220.3|44230.7|44210.7|44240.3|44220.3|44217.8|44197.8|20
1636982230000|2021-11-15 13:17:10|44228.5|44208.5|44233.2|44213.2|44233.2|44213.2|44228.2|44208.2|8
1636982240000|2021-11-15 13:17:20|44232.8|44212.8|44235.7|44215.7|44235.7|44215.7|44230.7|44210.7|3
1636982250000|2021-11-15 13:17:30|44238.2|44218.2|44243.2|44223.2|44243.2|44223.2|44238.2|44218.2|16
1636982260000|2021-11-15 13:17:40|44238.5|44218.5|44235.3|44215.3|44242.8|44222.8|44232.8|44212.8|11
1636982270000|2021-11-15 13:17:50|44232.8|44212.8|44237.8|44217.8|44237.8|44217.8|44232.8|44212.8|5
1636982280000|2021-11-15 13:18:00|44238.2|44218.2|44243.2|44223.2|44247.8|44227.8|44235.7|44215.7|14
1636982290000|2021-11-15 13:18:10|44243.5|44223.5|44248.5|44228.5|44250.7|44230.7|44243.5|44223.5|10
1636982300000|2021-11-15 13:18:20|44250.3|44230.3|44245.3|44225.3|44252.8|44232.8|44245.3|44225.3|3
1636982310000|2021-11-15 13:18:30|44243.2|44223.2|44233.2|44213.2|44243.2|44223.2|44228.5|44208.5|7
1636982320000|2021-11-15 13:18:40|44235.7|44215.7|44233.2|44213.2|44238.2|44218.2|44232.8|44212.8|15
1636982330000|2021-11-15 13:18:50|44232.8|44212.8|44235.7|44215.7|44237.8|44217.8|44228.2|44208.2|21
1636982340000|2021-11-15 13:19:00|44238.2|44218.2|44227.4|44207.4|44240.7|44220.7|44227.4|44207.4|18
1636982350000|2021-11-15 13:19:10|44225.3|44205.3|44225.7|44205.7|44225.7|44205.7|44222.8|44202.8|7
1636982360000|2021-11-15 13:19:20|44223.2|44203.2|44233.5|44213.5|44233.5|44213.5|44223.2|44203.2|7
1636982370000|2021-11-15 13:19:30|44231|44211|44235.7|44215.7|44242.8|44222.8|44231|44211|11
1636982380000|2021-11-15 13:19:40|44235.3|44215.3|44235.7|44215.7|44240.7|44220.7|44233.2|44213.2|7
1636982390000|2021-11-15 13:19:50|44238.2|44218.2|44250.7|44230.7|44253.2|44233.2|44238.2|44218.2|16
1636982400000|2021-11-15 13:20:00|44247.8|44227.8|44243.2|44223.2|44248.2|44228.2|44243.2|44223.2|18
1636982410000|2021-11-15 13:20:10|44245.7|44225.7|44238.2|44218.2|44250.3|44230.3|44238.2|44218.2|9
1636982420000|2021-11-15 13:20:20|44237.8|44217.8|44225.3|44205.3|44237.8|44217.8|44225.3|44205.3|13
1636982430000|2021-11-15 13:20:30|44227.8|44207.8|44227.8|44207.8|44228.5|44208.5|44225.3|44205.3|15
1636982440000|2021-11-15 13:20:40|44225.3|44205.3|44223.2|44203.2|44228.2|44208.2|44223.2|44203.2|8
1636982450000|2021-11-15 13:20:50|44222.8|44202.8|44223.2|44203.2|44228.2|44208.2|44220.3|44200.3|21
1636982460000|2021-11-15 13:21:00|44225.7|44205.7|44203.5|44183.5|44227.8|44207.8|44198.5|44178.5|29
1636982470000|2021-11-15 13:21:10|44203.2|44183.2|44211|44191|44213.2|44193.2|44198.2|44178.2|27
1636982480000|2021-11-15 13:21:20|44213.2|44193.2|44208.2|44188.2|44213.2|44193.2|44203.2|44183.2|11
1636982490000|2021-11-15 13:21:30|44210.3|44190.3|44217.8|44197.8|44217.8|44197.8|44208.2|44188.2|6
1636982500000|2021-11-15 13:21:40|44218.2|44198.2|44213.2|44193.2|44218.2|44198.2|44213.2|44193.2|6
1636982510000|2021-11-15 13:21:50|44210.3|44190.3|44212.8|44192.8|44212.8|44192.8|44210.3|44190.3|4
1636982520000|2021-11-15 13:22:00|44210.3|44190.3|44207.8|44187.8|44210.3|44190.3|44203.2|44183.2|24
1636982530000|2021-11-15 13:22:10|44208.2|44188.2|44210.7|44190.7|44210.7|44190.7|44207.8|44187.8|3
1636982540000|2021-11-15 13:22:20|44208.5|44188.5|44213.2|44193.2|44213.2|44193.2|44208.5|44188.5|3
1636982550000|2021-11-15 13:22:30|44215.3|44195.3|44215.3|44195.3|44215.3|44195.3|44215.3|44195.3|2
1636982560000|2021-11-15 13:22:40|44213.2|44193.2|44203.2|44183.2|44213.2|44193.2|44200.7|44180.7|13
1636982570000|2021-11-15 13:22:50|44203.5|44183.5|44205.7|44185.7|44205.7|44185.7|44203.2|44183.2|8
1636982580000|2021-11-15 13:23:00|44203.5|44183.5|44215.7|44195.7|44215.7|44195.7|44203.5|44183.5|9
1636982590000|2021-11-15 13:23:10|44218.5|44198.5|44228.9|44208.9|44228.9|44208.9|44218.5|44198.5|1
1636982600000|2021-11-15 13:23:20|44228.5|44208.5|44236|44216|44236|44216|44227.8|44207.8|9
1636982610000|2021-11-15 13:23:30|44233.5|44213.5|44243.5|44223.5|44246.4|44226.4|44233.5|44213.5|10
1636982620000|2021-11-15 13:23:40|44246|44226|44248.2|44228.2|44255.7|44235.7|44246|44226|8
1636982630000|2021-11-15 13:23:50|44250.7|44230.7|44250.7|44230.7|44250.7|44230.7|44250.7|44230.7|2
1636982640000|2021-11-15 13:24:00|44248.2|44228.2|44233.2|44213.2|44248.2|44228.2|44233.2|44213.2|8
1636982650000|2021-11-15 13:24:10|44232.8|44212.8|44233.2|44213.2|44237.8|44217.8|44228.2|44208.2|12
1636982660000|2021-11-15 13:24:20|44235.7|44215.7|44240.7|44220.7|44240.7|44220.7|44235.7|44215.7|4
1636982670000|2021-11-15 13:24:30|44246|44226|44252.8|44232.8|44253.2|44233.2|44245.7|44225.7|9
1636982680000|2021-11-15 13:24:40|44253.2|44233.2|44253.2|44233.2|44258.2|44238.2|44251|44231|7
1636982690000|2021-11-15 13:24:50|44255.7|44235.7|44260.7|44240.7|44260.7|44240.7|44253.2|44233.2|10
1636982700000|2021-11-15 13:25:00|44258.2|44238.2|44266|44246|44268.2|44248.2|44252.8|44232.8|34
1636982710000|2021-11-15 13:25:10|44265.7|44245.7|44260.7|44240.7|44265.7|44245.7|44255.7|44235.7|13
1636982720000|2021-11-15 13:25:20|44261|44241|44258.2|44238.2|44263.2|44243.2|44253.2|44233.2|17
1636982730000|2021-11-15 13:25:30|44260.7|44240.7|44263.2|44243.2|44272.8|44252.8|44258.2|44238.2|7
1636982740000|2021-11-15 13:25:40|44262.8|44242.8|44255.7|44235.7|44263.2|44243.2|44253.5|44233.5|8
1636982750000|2021-11-15 13:25:50|44258.2|44238.2|44258.5|44238.5|44263.2|44243.2|44258.2|44238.2|9
1636982760000|2021-11-15 13:26:00|44250.3|44230.3|44263.2|44243.2|44263.2|44243.2|44247.8|44227.8|13
1636982770000|2021-11-15 13:26:10|44265.7|44245.7|44270.7|44250.7|44273.2|44253.2|44265.7|44245.7|10
1636982780000|2021-11-15 13:26:20|44272.8|44252.8|44263.5|44243.5|44272.8|44252.8|44263.2|44243.2|14
1636982790000|2021-11-15 13:26:30|44263.2|44243.2|44260.3|44240.3|44263.2|44243.2|44260.3|44240.3|2
1636982800000|2021-11-15 13:26:40|44257.8|44237.8|44257.8|44237.8|44257.8|44237.8|44257.8|44237.8|7
1636982810000|2021-11-15 13:26:50|44253.2|44233.2|44252.8|44232.8|44253.2|44233.2|44248.2|44228.2|10
1636982820000|2021-11-15 13:27:00|44253.2|44233.2|44252.8|44232.8|44253.2|44233.2|44252.8|44232.8|4
1636982830000|2021-11-15 13:27:10|44250.7|44230.7|44235.7|44215.7|44250.7|44230.7|44235.7|44215.7|10
1636982840000|2021-11-15 13:27:20|44238.2|44218.2|44240.7|44220.7|44242.8|44222.8|44237.8|44217.8|8
1636982850000|2021-11-15 13:27:30|44241|44221|44243.2|44223.2|44243.2|44223.2|44235.7|44215.7|7
1636982860000|2021-11-15 13:27:40|44245.3|44225.3|44242.1|44222.1|44245.3|44225.3|44242.1|44222.1|16
1636982870000|2021-11-15 13:27:50|44241.7|44221.7|44232.8|44212.8|44242.1|44222.1|44232.8|44212.8|3
1636982880000|2021-11-15 13:28:00|44228.5|44208.5|44221|44201|44228.5|44208.5|44218.5|44198.5|15
1636982890000|2021-11-15 13:28:10|44223.2|44203.2|44214.9|44194.9|44223.2|44203.2|44212.8|44192.8|9
1636982900000|2021-11-15 13:28:20|44212.8|44192.8|44210.7|44190.7|44212.8|44192.8|44207.8|44187.8|19
1636982910000|2021-11-15 13:28:30|44212.8|44192.8|44218.2|44198.2|44218.2|44198.2|44210.7|44190.7|7
1636982920000|2021-11-15 13:28:40|44215.7|44195.7|44215.7|44195.7|44215.7|44195.7|44215.7|44195.7|3
1636982930000|2021-11-15 13:28:50|44217.8|44197.8|44218.5|44198.5|44218.5|44198.5|44217.8|44197.8|6
1636982940000|2021-11-15 13:29:00|44217.8|44197.8|44210.7|44190.7|44217.8|44197.8|44210.7|44190.7|9
1636982950000|2021-11-15 13:29:10|44210.3|44190.3|44210.7|44190.7|44210.7|44190.7|44205.7|44185.7|2
1636982960000|2021-11-15 13:29:20|44213.2|44193.2|44210.7|44190.7|44213.2|44193.2|44210.7|44190.7|3
1636982970000|2021-11-15 13:29:30|44213.5|44193.5|44213.5|44193.5|44216|44196|44213.2|44193.2|10
1636982980000|2021-11-15 13:29:40|44213.2|44193.2|44213.5|44193.5|44213.5|44193.5|44213.2|44193.2|1
1636982990000|2021-11-15 13:29:50|44210.7|44190.7|44210.7|44190.7|44213.9|44193.9|44210.7|44190.7|17
1636983000000|2021-11-15 13:30:00|44208.2|44188.2|44211|44191|44213.5|44193.5|44207.8|44187.8|6
1636983010000|2021-11-15 13:30:10|44210.7|44190.7|44210.3|44190.3|44210.7|44190.7|44210.3|44190.3|4
1636983020000|2021-11-15 13:30:20|44210.7|44190.7|44203.5|44183.5|44210.7|44190.7|44195.7|44175.7|13
1636983030000|2021-11-15 13:30:30|44208.5|44188.5|44213.5|44193.5|44213.5|44193.5|44208.5|44188.5|6
1636983040000|2021-11-15 13:30:40|44211|44191|44211|44191|44215.3|44195.3|44210.7|44190.7|13
1636983050000|2021-11-15 13:30:50|44210.7|44190.7|44215.7|44195.7|44215.7|44195.7|44210.7|44190.7|1
1636983060000|2021-11-15 13:31:00|44217.8|44197.8|44230.7|44210.7|44230.7|44210.7|44217.8|44197.8|12
1636983070000|2021-11-15 13:31:10|44235.7|44215.7|44235.7|44215.7|44235.7|44215.7|44233.2|44213.2|7
1636983080000|2021-11-15 13:31:20|44233.2|44213.2|44230.7|44210.7|44233.2|44213.2|44230.7|44210.7|3
1636983090000|2021-11-15 13:31:30|44228.2|44208.2|44228.2|44208.2|44228.2|44208.2|44228.2|44208.2|7
1636983100000|2021-11-15 13:31:40|44227.8|44207.8|44230.7|44210.7|44230.7|44210.7|44227.8|44207.8|2
1636983110000|2021-11-15 13:31:50|44230.3|44210.3|44230.7|44210.7|44230.7|44210.7|44230.3|44210.3|6
1636983120000|2021-11-15 13:32:00|44232.8|44212.8|44247.8|44227.8|44248.2|44228.2|44232.8|44212.8|16
1636983130000|2021-11-15 13:32:10|44247.5|44227.5|44230|44210|44247.5|44227.5|44230|44210|6
1636983140000|2021-11-15 13:32:20|44233.2|44213.2|44233.2|44213.2|44233.2|44213.2|44233.2|44213.2|9
1636983150000|2021-11-15 13:32:30|44235.7|44215.7|44232.8|44212.8|44235.7|44215.7|44230.7|44210.7|7
1636983160000|2021-11-15 13:32:40|44230.7|44210.7|44245.7|44225.7|44245.7|44225.7|44230.7|44210.7|46
1636983170000|2021-11-15 13:32:50|44248.5|44228.5|44253.2|44233.2|44253.2|44233.2|44248.5|44228.5|6
1636983180000|2021-11-15 13:33:00|44255.3|44235.3|44258.2|44238.2|44258.2|44238.2|44253.2|44233.2|12
1636983190000|2021-11-15 13:33:10|44257.8|44237.8|44261|44241|44261|44241|44257.8|44237.8|15
1636983200000|2021-11-15 13:33:20|44263.5|44243.5|44263.2|44243.2|44263.5|44243.5|44263.2|44243.2|3
1636983210000|2021-11-15 13:33:30|44261|44241|44273.2|44253.2|44273.2|44253.2|44261|44241|10
1636983220000|2021-11-15 13:33:40|44273.5|44253.5|44285.7|44265.7|44287.8|44267.8|44273.5|44253.5|12
1636983230000|2021-11-15 13:33:50|44283.2|44263.2|44282.8|44262.8|44283.2|44263.2|44282.8|44262.8|10
1636983240000|2021-11-15 13:34:00|44276|44256|44270|44250|44276|44256|44270|44250|17
1636983250000|2021-11-15 13:34:10|44265.3|44245.3|44273.2|44253.2|44273.2|44253.2|44265.3|44245.3|8
1636983260000|2021-11-15 13:34:20|44275.7|44255.7|44283.2|44263.2|44288.2|44268.2|44275.7|44255.7|11
1636983270000|2021-11-15 13:34:30|44283.5|44263.5|44285.7|44265.7|44285.7|44265.7|44283.2|44263.2|7
1636983280000|2021-11-15 13:34:40|44283.2|44263.2|44282.8|44262.8|44285.7|44265.7|44280.7|44260.7|11
1636983290000|2021-11-15 13:34:50|44280.7|44260.7|44278.2|44258.2|44282.8|44262.8|44278.2|44258.2|10
1636983300000|2021-11-15 13:35:00|44281|44261|44292.8|44272.8|44292.8|44272.8|44281|44261|22
1636983310000|2021-11-15 13:35:10|44293.2|44273.2|44295.7|44275.7|44303.2|44283.2|44288.2|44268.2|28
1636983320000|2021-11-15 13:35:20|44293.2|44273.2|44293.2|44273.2|44295.7|44275.7|44293.2|44273.2|2
1636983330000|2021-11-15 13:35:30|44290.7|44270.7|44287.8|44267.8|44291|44271|44287.8|44267.8|9
1636983340000|2021-11-15 13:35:40|44288.2|44268.2|44288.2|44268.2|44288.2|44268.2|44288.2|44268.2|3
1636983350000|2021-11-15 13:35:50|44287.8|44267.8|44283.2|44263.2|44288.2|44268.2|44283.2|44263.2|47
1636983360000|2021-11-15 13:36:00|44288.2|44268.2|44288.2|44268.2|44288.2|44268.2|44280.7|44260.7|23
1636983370000|2021-11-15 13:36:10|44290.7|44270.7|44293.2|44273.2|44293.2|44273.2|44290.7|44270.7|2
1636983380000|2021-11-15 13:36:20|44291|44271|44293.2|44273.2|44293.2|44273.2|44283.2|44263.2|10
1636983390000|2021-11-15 13:36:30|44295.7|44275.7|44303.2|44283.2|44303.2|44283.2|44295.7|44275.7|14
1636983400000|2021-11-15 13:36:40|44300.7|44280.7|44303.2|44283.2|44305.7|44285.7|44300.7|44280.7|17
1636983410000|2021-11-15 13:36:50|44302.8|44282.8|44300.7|44280.7|44303.2|44283.2|44300.7|44280.7|3
1636983420000|2021-11-15 13:37:00|44300.3|44280.3|44298.2|44278.2|44300.3|44280.3|44290.7|44270.7|9
1636983430000|2021-11-15 13:37:10|44300.7|44280.7|44318.2|44298.2|44318.2|44298.2|44300.7|44280.7|22
1636983440000|2021-11-15 13:37:20|44323.2|44303.2|44338.2|44318.2|44338.2|44318.2|44323.2|44303.2|15
1636983450000|2021-11-15 13:37:30|44341|44321|44343.2|44323.2|44345.7|44325.7|44338.2|44318.2|20
1636983460000|2021-11-15 13:37:40|44340.7|44320.7|44335.7|44315.7|44343.5|44323.5|44335.7|44315.7|6
1636983470000|2021-11-15 13:37:50|44338.2|44318.2|44338.2|44318.2|44338.5|44318.5|44335.7|44315.7|14
1636983480000|2021-11-15 13:38:00|44335.7|44315.7|44318.2|44298.2|44335.7|44315.7|44318.2|44298.2|7
1636983490000|2021-11-15 13:38:10|44320.7|44300.7|44323.2|44303.2|44323.5|44303.5|44320.7|44300.7|16
1636983500000|2021-11-15 13:38:20|44321|44301|44323.2|44303.2|44323.2|44303.2|44320.3|44300.3|3
1636983510000|2021-11-15 13:38:30|44322.8|44302.8|44320.3|44300.3|44322.8|44302.8|44320.3|44300.3|2
1636983520000|2021-11-15 13:38:40|44318.2|44298.2|44322.8|44302.8|44322.8|44302.8|44317.8|44297.8|8
1636983530000|2021-11-15 13:38:50|44320.3|44300.3|44322.8|44302.8|44322.8|44302.8|44320.3|44300.3|0
1636983540000|2021-11-15 13:39:00|44328.2|44308.2|44335.3|44315.3|44335.3|44315.3|44328.2|44308.2|6
1636983550000|2021-11-15 13:39:10|44337.8|44317.8|44337.8|44317.8|44337.8|44317.8|44335.7|44315.7|2
1636983560000|2021-11-15 13:39:20|44335.3|44315.3|44333.2|44313.2|44335.3|44315.3|44332.8|44312.8|3
1636983570000|2021-11-15 13:39:30|44335.7|44315.7|44335.7|44315.7|44335.7|44315.7|44335.7|44315.7|2
1636983580000|2021-11-15 13:39:40|44333.2|44313.2|44338.2|44318.2|44338.2|44318.2|44333.2|44313.2|3
1636983590000|2021-11-15 13:39:50|44337.8|44317.8|44335.3|44315.3|44337.8|44317.8|44335.3|44315.3|2
1636983600000|2021-11-15 13:40:00|44330.7|44310.7|44323.2|44303.2|44330.7|44310.7|44322.5|44302.5|13
1636983610000|2021-11-15 13:40:10|44320.3|44300.3|44313.2|44293.2|44320.3|44300.3|44310.7|44290.7|159
1636983620000|2021-11-15 13:40:20|44312.8|44292.8|44312.8|44292.8|44312.8|44292.8|44310.3|44290.3|3
1636983630000|2021-11-15 13:40:30|44313.2|44293.2|44317.5|44297.5|44323.2|44303.2|44313.2|44293.2|12
1636983640000|2021-11-15 13:40:40|44317.8|44297.8|44312.8|44292.8|44317.8|44297.8|44312.8|44292.8|8
1636983650000|2021-11-15 13:40:50|44307.5|44287.5|44295.7|44275.7|44307.5|44287.5|44295.7|44275.7|15
1636983660000|2021-11-15 13:41:00|44293.2|44273.2|44307.5|44287.5|44307.5|44287.5|44283.2|44263.2|22
1636983670000|2021-11-15 13:41:10|44307.1|44287.1|44305.7|44285.7|44307.1|44287.1|44302.8|44282.8|4
1636983680000|2021-11-15 13:41:20|44306|44286|44323.2|44303.2|44323.2|44303.2|44306|44286|8
1636983690000|2021-11-15 13:41:30|44325.7|44305.7|44325.3|44305.3|44327.8|44307.8|44325.3|44305.3|3
1636983700000|2021-11-15 13:41:40|44325.7|44305.7|44327.8|44307.8|44327.8|44307.8|44325.3|44305.3|2
1636983710000|2021-11-15 13:41:50|||||||||2
1636983720000|2021-11-15 13:42:00|44325.3|44305.3|44313.2|44293.2|44325.3|44305.3|44310.7|44290.7|11
1636983730000|2021-11-15 13:42:10|44312.8|44292.8|44323.2|44303.2|44323.2|44303.2|44310.7|44290.7|13
1636983740000|2021-11-15 13:42:20|44323.5|44303.5|44335.7|44315.7|44335.7|44315.7|44323.5|44303.5|12
1636983750000|2021-11-15 13:42:30|44335.3|44315.3|44325.7|44305.7|44335.3|44315.3|44325.7|44305.7|26
1636983760000|2021-11-15 13:42:40|44325.3|44305.3|44328.2|44308.2|44328.2|44308.2|44323.2|44303.2|6
1636983770000|2021-11-15 13:42:50|44325.7|44305.7|44325.7|44305.7|44328.5|44308.5|44325.7|44305.7|9
1636983780000|2021-11-15 13:43:00|44328.2|44308.2|44330.7|44310.7|44333.2|44313.2|44328.2|44308.2|3
1636983790000|2021-11-15 13:43:10|44330|44310|44330|44310|44330|44310|44330|44310|8
1636983800000|2021-11-15 13:43:20|44327.8|44307.8|44323.2|44303.2|44328.2|44308.2|44323.2|44303.2|5
1636983820000|2021-11-15 13:43:40|44322.8|44302.8|44318.2|44298.2|44323.2|44303.2|44318.2|44298.2|1
1636983830000|2021-11-15 13:43:50|44317.8|44297.8|44318.2|44298.2|44318.2|44298.2|44317.8|44297.8|0
1636983840000|2021-11-15 13:44:00|44318.5|44298.5|44317.8|44297.8|44318.5|44298.5|44315.7|44295.7|3
1636983850000|2021-11-15 13:44:10|||||||||1
1636983870000|2021-11-15 13:44:30|44318.2|44298.2|44318.5|44298.5|44318.5|44298.5|44318.2|44298.2|3
1636983880000|2021-11-15 13:44:40|44316.4|44296.4|44318.2|44298.2|44318.5|44298.5|44316.4|44296.4|4
1636983890000|2021-11-15 13:44:50|44315.7|44295.7|44315.7|44295.7|44315.7|44295.7|44315.7|44295.7|0
1636983900000|2021-11-15 13:45:00|44317.8|44297.8|44317.8|44297.8|44317.8|44297.8|44315.7|44295.7|5
1636983910000|2021-11-15 13:45:10|||||||||3
1636983920000|2021-11-15 13:45:20|||||||||3
1636983930000|2021-11-15 13:45:30|44317.5|44297.5|44303.2|44283.2|44317.5|44297.5|44303.2|44283.2|4
1636983940000|2021-11-15 13:45:40|44300.7|44280.7|44297.8|44277.8|44302.8|44282.8|44297.8|44277.8|1
1636983950000|2021-11-15 13:45:50|44295.7|44275.7|44297.8|44277.8|44297.8|44277.8|44295.7|44275.7|5
1636983960000|2021-11-15 13:46:00|44297.5|44277.5|44297.8|44277.8|44297.8|44277.8|44297.5|44277.5|3
1636983970000|2021-11-15 13:46:10|||||||||30
1636983990000|2021-11-15 13:46:30|44298.2|44278.2|44307.8|44287.8|44307.8|44287.8|44298.2|44278.2|6
1636984000000|2021-11-15 13:46:40|44303.2|44283.2|44302.8|44282.8|44303.2|44283.2|44298.2|44278.2|1
1636984010000|2021-11-15 13:46:50|44300.7|44280.7|44307.8|44287.8|44307.8|44287.8|44298.2|44278.2|2
1636984020000|2021-11-15 13:47:00|44308.2|44288.2|44323.2|44303.2|44323.2|44303.2|44308.2|44288.2|6
1636984030000|2021-11-15 13:47:10|44323.5|44303.5|44318.2|44298.2|44325.7|44305.7|44318.2|44298.2|5
1636984040000|2021-11-15 13:47:20|44317.8|44297.8|44317.8|44297.8|44320.7|44300.7|44315.7|44295.7|2
1636984050000|2021-11-15 13:47:30|44315.7|44295.7|44322.8|44302.8|44325.3|44305.3|44315.7|44295.7|10
1636984060000|2021-11-15 13:47:40|44322.5|44302.5|44327.8|44307.8|44327.8|44307.8|44322.5|44302.5|2
1636984070000|2021-11-15 13:47:50|44327.5|44307.5|44330.3|44310.3|44330.3|44310.3|44323.2|44303.2|2
1636984080000|2021-11-15 13:48:00|44332.8|44312.8|44338.2|44318.2|44338.2|44318.2|44332.8|44312.8|7
1636984090000|2021-11-15 13:48:10|44338.5|44318.5|44345.3|44325.3|44345.3|44325.3|44338.5|44318.5|7
1636984100000|2021-11-15 13:48:20|44346|44326|44343.2|44323.2|44348.2|44328.2|44340.7|44320.7|11
1636984110000|2021-11-15 13:48:30|44342.8|44322.8|44342.8|44322.8|44342.8|44322.8|44342.8|44322.8|2
1636984120000|2021-11-15 13:48:40|44343.2|44323.2|44347.8|44327.8|44348.2|44328.2|44343.2|44323.2|2
1636984130000|2021-11-15 13:48:50|44345.7|44325.7|44350.3|44330.3|44350.3|44330.3|44345.7|44325.7|6
1636984140000|2021-11-15 13:49:00|44353.2|44333.2|44358.5|44338.5|44358.5|44338.5|44353.2|44333.2|8
1636984150000|2021-11-15 13:49:10|44358.9|44338.9|44363.2|44343.2|44363.2|44343.2|44358.9|44338.9|4
1636984160000|2021-11-15 13:49:20|44368.2|44348.2|44372.8|44352.8|44377.8|44357.8|44368.2|44348.2|12
1636984170000|2021-11-15 13:49:30|44373.2|44353.2|44361|44341|44373.2|44353.2|44361|44341|5
1636984180000|2021-11-15 13:49:40|44363.2|44343.2|44355.7|44335.7|44363.2|44343.2|44348.2|44328.2|9
1636984190000|2021-11-15 13:49:50|44357.8|44337.8|44362.8|44342.8|44362.8|44342.8|44355.7|44335.7|9
1636984200000|2021-11-15 13:50:00|44363.2|44343.2|44360.7|44340.7|44365.7|44345.7|44358.2|44338.2|7
1636984210000|2021-11-15 13:50:10|44360.3|44340.3|44372.8|44352.8|44372.8|44352.8|44358.2|44338.2|8
1636984220000|2021-11-15 13:50:20|44370.7|44350.7|44373.5|44353.5|44375.7|44355.7|44370.7|44350.7|8
1636984230000|2021-11-15 13:50:30|44373.2|44353.2|44367.8|44347.8|44375.7|44355.7|44367.8|44347.8|17
1636984240000|2021-11-15 13:50:40|44365|44345|44365.7|44345.7|44368.2|44348.2|44365|44345|0
1636984250000|2021-11-15 13:50:50|44368.2|44348.2|44375.3|44355.3|44375.3|44355.3|44363.2|44343.2|13
1636984260000|2021-11-15 13:51:00|44370.7|44350.7|44373.5|44353.5|44377.8|44357.8|44370.7|44350.7|15
1636984270000|2021-11-15 13:51:10|44377.8|44357.8|44375.7|44355.7|44382.8|44362.8|44375.7|44355.7|15
1636984280000|2021-11-15 13:51:20|44373.2|44353.2|44363.5|44343.5|44373.2|44353.2|44363.2|44343.2|4
1636984290000|2021-11-15 13:51:30|44366|44346|44353.5|44333.5|44366|44346|44353.5|44333.5|2
1636984300000|2021-11-15 13:51:40|44352.8|44332.8|44348.2|44328.2|44352.8|44332.8|44348.2|44328.2|5
1636984310000|2021-11-15 13:51:50|44347.8|44327.8|44347.8|44327.8|44347.8|44327.8|44347.8|44327.8|4
1636984320000|2021-11-15 13:52:00|44351|44331|44357.8|44337.8|44358.2|44338.2|44351|44331|5
1636984330000|2021-11-15 13:52:10|44358.2|44338.2|44358.2|44338.2|44360.7|44340.7|44358.2|44338.2|1
1636984340000|2021-11-15 13:52:20|44358.5|44338.5|44353.2|44333.2|44358.5|44338.5|44350.7|44330.7|5
1636984350000|2021-11-15 13:52:30|44353.5|44333.5|44358.2|44338.2|44358.2|44338.2|44353.5|44333.5|0
1636984360000|2021-11-15 13:52:40|44355.7|44335.7|44352.8|44332.8|44355.7|44335.7|44352.8|44332.8|10
1636984370000|2021-11-15 13:52:50|44353.2|44333.2|44353.2|44333.2|44353.2|44333.2|44353.2|44333.2|3
1636984380000|2021-11-15 13:53:00|44355.7|44335.7|44368.2|44348.2|44368.2|44348.2|44355.7|44335.7|4
1636984390000|2021-11-15 13:53:10|44367.8|44347.8|44363.2|44343.2|44367.8|44347.8|44363.2|44343.2|5
1636984400000|2021-11-15 13:53:20|44363.5|44343.5|44363.2|44343.2|44363.5|44343.5|44361|44341|1
1636984410000|2021-11-15 13:53:30|44365.7|44345.7|44360.7|44340.7|44367.8|44347.8|44360.7|44340.7|3
1636984420000|2021-11-15 13:53:40|44358.2|44338.2|44358.2|44338.2|44358.2|44338.2|44358.2|44338.2|1
1636984430000|2021-11-15 13:53:50|44357.8|44337.8|44362.8|44342.8|44362.8|44342.8|44357.8|44337.8|9
1636984440000|2021-11-15 13:54:00|44365.7|44345.7|44370.3|44350.3|44370.3|44350.3|44365.7|44345.7|1
1636984450000|2021-11-15 13:54:10|44367.8|44347.8|44370.7|44350.7|44370.7|44350.7|44367.8|44347.8|2
1636984460000|2021-11-15 13:54:20|44370.3|44350.3|44370.3|44350.3|44370.3|44350.3|44367.8|44347.8|3
1636984470000|2021-11-15 13:54:30|44367.8|44347.8|44367.8|44347.8|44367.8|44347.8|44367.5|44347.5|4
1636984480000|2021-11-15 13:54:40|44368.2|44348.2|44365.7|44345.7|44368.2|44348.2|44365.7|44345.7|0
1636984490000|2021-11-15 13:54:50|44367.8|44347.8|44367.8|44347.8|44367.8|44347.8|44367.8|44347.8|1
1636984500000|2021-11-15 13:55:00|44370.3|44350.3|44372.8|44352.8|44372.8|44352.8|44370.3|44350.3|5
1636984510000|2021-11-15 13:55:10|44373.2|44353.2|44370.7|44350.7|44373.2|44353.2|44370.3|44350.3|6
1636984520000|2021-11-15 13:55:20|44368.2|44348.2|44368.2|44348.2|44372.8|44352.8|44368.2|44348.2|1
1636984530000|2021-11-15 13:55:30|44367.8|44347.8|44363.2|44343.2|44368.2|44348.2|44363.2|44343.2|2
1636984540000|2021-11-15 13:55:40|44365.3|44345.3|44362.8|44342.8|44365.3|44345.3|44362.8|44342.8|2
1636984550000|2021-11-15 13:55:50|44363.2|44343.2|44367.8|44347.8|44368.2|44348.2|44363.2|44343.2|4
1636984560000|2021-11-15 13:56:00|44365.7|44345.7|44367.8|44347.8|44367.8|44347.8|44362.8|44342.8|7
1636984570000|2021-11-15 13:56:10|44368.2|44348.2|44367.8|44347.8|44368.2|44348.2|44366|44346|6
1636984580000|2021-11-15 13:56:20|44368.2|44348.2|44365.7|44345.7|44368.2|44348.2|44365.7|44345.7|0
1636984590000|2021-11-15 13:56:30|44365.3|44345.3|44353.2|44333.2|44365.3|44345.3|44350.7|44330.7|6
1636984600000|2021-11-15 13:56:40|44351|44331|44342.8|44322.8|44353.2|44333.2|44342.8|44322.8|3
1636984610000|2021-11-15 13:56:50|44345|44325|44345|44325|44345.3|44325.3|44342.5|44322.5|1
1636984620000|2021-11-15 13:57:00|44345.3|44325.3|44347.8|44327.8|44347.8|44327.8|44345.3|44325.3|3
1636984630000|2021-11-15 13:57:10|44350|44330|44357.8|44337.8|44360.3|44340.3|44350|44330|9
1636984640000|2021-11-15 13:57:20|44358.2|44338.2|44355|44335|44360.3|44340.3|44355|44335|6
1636984650000|2021-11-15 13:57:30|44352.8|44332.8|44348.2|44328.2|44352.8|44332.8|44348.2|44328.2|4
1636984660000|2021-11-15 13:57:40|44350.3|44330.3|44350.7|44330.7|44350.7|44330.7|44350.3|44330.3|0
1636984670000|2021-11-15 13:57:50|44350.3|44330.3|44350.3|44330.3|44350.3|44330.3|44350.3|44330.3|1
1636984680000|2021-11-15 13:58:00|44355.3|44335.3|44348.2|44328.2|44357.8|44337.8|44348.2|44328.2|8
1636984690000|2021-11-15 13:58:10|44345.3|44325.3|44342.8|44322.8|44347.8|44327.8|44342.8|44322.8|11
1636984700000|2021-11-15 13:58:20|44338.2|44318.2|44330.7|44310.7|44338.2|44318.2|44330.7|44310.7|13
1636984710000|2021-11-15 13:58:30|44331|44311|44333.2|44313.2|44333.2|44313.2|44330.7|44310.7|3
1636984720000|2021-11-15 13:58:40|44332.8|44312.8|44337.8|44317.8|44338.2|44318.2|44332.8|44312.8|1
1636984730000|2021-11-15 13:58:50|44335.3|44315.3|44335|44315|44337.5|44317.5|44332.5|44312.5|11
1636984740000|2021-11-15 13:59:00|44337.1|44317.1|44352.1|44332.1|44352.1|44332.1|44332.5|44312.5|10
1636984750000|2021-11-15 13:59:10|44352.5|44332.5|44352.8|44332.8|44352.8|44332.8|44352.5|44332.5|2
1636984760000|2021-11-15 13:59:20|44352.5|44332.5|44345|44325|44355.3|44335.3|44345|44325|7
1636984770000|2021-11-15 13:59:30|44342.5|44322.5|44345.3|44325.3|44345.7|44325.7|44342.5|44322.5|1
1636984780000|2021-11-15 13:59:40|44345|44325|44347.5|44327.5|44347.5|44327.5|44345|44325|0
1636984790000|2021-11-15 13:59:50|44347.1|44327.1|44347.5|44327.5|44347.5|44327.5|44347.1|44327.1|1
1636984800000|2021-11-15 14:00:00|44347.1|44327.1|44369.6|44349.6|44370|44350|44347.1|44327.1|11
1636984810000|2021-11-15 14:00:10|44367.5|44347.5|44364.6|44344.6|44367.5|44347.5|44364.6|44344.6|7
1636984820000|2021-11-15 14:00:20|44362.8|44342.8|44367.5|44347.5|44367.5|44347.5|44362.5|44342.5|11
1636984830000|2021-11-15 14:00:30|44367.1|44347.1|44365|44345|44367.5|44347.5|44365|44345|16
1636984840000|2021-11-15 14:00:40|44362.5|44342.5|44352.5|44332.5|44362.5|44342.5|44350|44330|13
1636984850000|2021-11-15 14:00:50|44355|44335|44377.5|44357.5|44377.5|44357.5|44355|44335|8
1636984860000|2021-11-15 14:01:00|44377.1|44357.1|44372.5|44352.5|44382.1|44362.1|44372.5|44352.5|13
1636984870000|2021-11-15 14:01:10|44372.8|44352.8|44364.6|44344.6|44372.8|44352.8|44364.6|44344.6|6
1636984880000|2021-11-15 14:01:20|44364.2|44344.2|44364.6|44344.6|44364.6|44344.6|44364.2|44344.2|6
1636984890000|2021-11-15 14:01:30|44362.5|44342.5|44355|44335|44362.5|44342.5|44350.7|44330.7|8
1636984900000|2021-11-15 14:01:40|44352.8|44332.8|44352.1|44332.1|44352.8|44332.8|44352.1|44332.1|0
1636984910000|2021-11-15 14:01:50|44357.1|44337.1|44347.5|44327.5|44357.1|44337.1|44345|44325|4
1636984920000|2021-11-15 14:02:00|44347.1|44327.1|44362.1|44342.1|44362.1|44342.1|44345|44325|7
1636984930000|2021-11-15 14:02:10|44364.6|44344.6|44362.1|44342.1|44365|44345|44360|44340|7
1636984940000|2021-11-15 14:02:20|44370|44350|44375|44355|44377.5|44357.5|44370|44350|9
1636984950000|2021-11-15 14:02:30|44374.6|44354.6|44369.6|44349.6|44374.6|44354.6|44369.6|44349.6|5
1636984960000|2021-11-15 14:02:40|44372.1|44352.1|44377.5|44357.5|44377.5|44357.5|44372.1|44352.1|3
1636984970000|2021-11-15 14:02:50|44379.6|44359.6|44384.6|44364.6|44384.6|44364.6|44377.1|44357.1|0
1636984980000|2021-11-15 14:03:00|44385|44365|44392.5|44372.5|44392.5|44372.5|44385|44365|32
1636984990000|2021-11-15 14:03:10|44390|44370|44390|44370|44390|44370|44387.1|44367.1|18
1636985000000|2021-11-15 14:03:20|44392.1|44372.1|44387.1|44367.1|44392.1|44372.1|44387.1|44367.1|8
1636985010000|2021-11-15 14:03:30|44384.6|44364.6|44387.5|44367.5|44387.5|44367.5|44382.5|44362.5|6
1636985020000|2021-11-15 14:03:40|44385.3|44365.3|44375|44355|44385.3|44365.3|44374.6|44354.6|3
1636985030000|2021-11-15 14:03:50|44377.5|44357.5|44377.5|44357.5|44379.6|44359.6|44377.5|44357.5|3
1636985040000|2021-11-15 14:04:00|44381.7|44361.7|44382.5|44362.5|44382.5|44362.5|44375.3|44355.3|2
1636985050000|2021-11-15 14:04:10|44380|44360|44382.5|44362.5|44382.5|44362.5|44380|44360|5
1636985060000|2021-11-15 14:04:20|44380.3|44360.3|44377.5|44357.5|44380.3|44360.3|44377.5|44357.5|9
1636985070000|2021-11-15 14:04:30|44377.1|44357.1|44367.1|44347.1|44377.1|44357.1|44367.1|44347.1|1
1636985080000|2021-11-15 14:04:40|44367.5|44347.5|44367.1|44347.1|44374.6|44354.6|44367.1|44347.1|5
1636985090000|2021-11-15 14:04:50|44364.6|44344.6|44369.6|44349.6|44369.6|44349.6|44364.6|44344.6|9
1636985100000|2021-11-15 14:05:00|44367.1|44347.1|44372.5|44352.5|44372.5|44352.5|44364.6|44344.6|13
1636985110000|2021-11-15 14:05:10|44369.6|44349.6|44384.6|44364.6|44384.6|44364.6|44367.5|44347.5|9
1636985120000|2021-11-15 14:05:20|44385|44365|44384.6|44364.6|44387.1|44367.1|44384.6|44364.6|9
1636985130000|2021-11-15 14:05:30|44382.5|44362.5|44372.8|44352.8|44382.5|44362.5|44372.8|44352.8|6
1636985140000|2021-11-15 14:05:40|44372.5|44352.5|44370|44350|44372.5|44352.5|44367.5|44347.5|2
1636985150000|2021-11-15 14:05:50|44369.6|44349.6|44362.5|44342.5|44369.6|44349.6|44362.5|44342.5|10
1636985160000|2021-11-15 14:06:00|44365|44345|44367.8|44347.8|44367.8|44347.8|44365|44345|4
1636985170000|2021-11-15 14:06:10|44370|44350|44377.1|44357.1|44377.1|44357.1|44370|44350|7
1636985180000|2021-11-15 14:06:20|44377.5|44357.5|44382.5|44362.5|44382.5|44362.5|44377.1|44357.1|3
1636985190000|2021-11-15 14:06:30|44387.5|44367.5|44385|44365|44392.5|44372.5|44385|44365|11
1636985200000|2021-11-15 14:06:40|44384.6|44364.6|44382.5|44362.5|44384.6|44364.6|44382.5|44362.5|5
1636985210000|2021-11-15 14:06:50|44384.6|44364.6|44382.1|44362.1|44384.6|44364.6|44382.1|44362.1|2
1636985220000|2021-11-15 14:07:00|44382.5|44362.5|44392.5|44372.5|44395|44375|44382.5|44362.5|15
1636985230000|2021-11-15 14:07:10|44395|44375|44392.1|44372.1|44397.5|44377.5|44390|44370|6
1636985240000|2021-11-15 14:07:20|44392.5|44372.5|44395|44375|44397.5|44377.5|44392.5|44372.5|4
1636985250000|2021-11-15 14:07:30|44392.8|44372.8|44397.5|44377.5|44397.5|44377.5|44392.5|44372.5|3
1636985260000|2021-11-15 14:07:40|44397.1|44377.1|44397.5|44377.5|44397.5|44377.5|44395|44375|4
1636985270000|2021-11-15 14:07:50|44392.8|44372.8|44397.5|44377.5|44397.5|44377.5|44392.8|44372.8|2
1636985280000|2021-11-15 14:08:00|44392.8|44372.8|44402.5|44382.5|44402.5|44382.5|44392.8|44372.8|10
1636985290000|2021-11-15 14:08:10|44402.8|44382.8|44402.8|44382.8|44402.8|44382.8|44402.8|44382.8|6
1636985300000|2021-11-15 14:08:20|44402.5|44382.5|44402.1|44382.1|44402.8|44382.8|44402.1|44382.1|2
1636985310000|2021-11-15 14:08:30|44400|44380|44400|44380|44402.1|44382.1|44400|44380|0
1636985320000|2021-11-15 14:08:40|44397.5|44377.5|44397.5|44377.5|44397.5|44377.5|44397.5|44377.5|2
1636985330000|2021-11-15 14:08:50|44397.1|44377.1|44392.1|44372.1|44397.1|44377.1|44392.1|44372.1|3
1636985340000|2021-11-15 14:09:00|44387.8|44367.8|44387.1|44367.1|44392.1|44372.1|44387.1|44367.1|17
1636985350000|2021-11-15 14:09:10|44387.5|44367.5|44387.1|44367.1|44392.1|44372.1|44385|44365|4
1636985360000|2021-11-15 14:09:20|44384.6|44364.6|44385|44365|44387.5|44367.5|44384.6|44364.6|6
1636985370000|2021-11-15 14:09:30|44384.6|44364.6|44372.1|44352.1|44384.6|44364.6|44372.1|44352.1|13
1636985380000|2021-11-15 14:09:40|44369.6|44349.6|44369.6|44349.6|44369.6|44349.6|44369.2|44349.2|4
1636985390000|2021-11-15 14:09:50|44367.1|44347.1|44360|44340|44367.1|44347.1|44359.6|44339.6|3
1636985400000|2021-11-15 14:10:00|44359.6|44339.6|44364.6|44344.6|44364.6|44344.6|44357.1|44337.1|9
1636985410000|2021-11-15 14:10:10|44367.1|44347.1|44362.1|44342.1|44367.1|44347.1|44362.1|44342.1|6
1636985420000|2021-11-15 14:10:20|44359.6|44339.6|44329.6|44309.6|44359.6|44339.6|44329.6|44309.6|34
1636985430000|2021-11-15 14:10:30|44327.1|44307.1|44307.8|44287.8|44327.1|44307.1|44307.8|44287.8|15
1636985440000|2021-11-15 14:10:40|44305.3|44285.3|44297.5|44277.5|44307.8|44287.8|44297.1|44277.1|18
1636985450000|2021-11-15 14:10:50|44295|44275|44304.6|44284.6|44304.6|44284.6|44292.1|44272.1|9
1636985460000|2021-11-15 14:11:00|44302.5|44282.5|44307.5|44287.5|44309.6|44289.6|44302.5|44282.5|15
1636985470000|2021-11-15 14:11:10|44302.1|44282.1|44285|44265|44302.1|44282.1|44285|44265|8
1636985480000|2021-11-15 14:11:20|44285.3|44265.3|44287.1|44267.1|44290|44270|44285.3|44265.3|8
1636985490000|2021-11-15 14:11:30|44285|44265|44287.5|44267.5|44290|44270|44285|44265|10
1636985500000|2021-11-15 14:11:40|44285|44265|44287.1|44267.1|44287.5|44267.5|44285|44265|1
1636985510000|2021-11-15 14:11:50|44285|44265|44287.5|44267.5|44287.5|44267.5|44285|44265|1
1636985520000|2021-11-15 14:12:00|44287.1|44267.1|44289.6|44269.6|44290|44270|44287.1|44267.1|15
1636985530000|2021-11-15 14:12:10|44287.1|44267.1|44280|44260|44287.1|44267.1|44280|44260|8
1636985540000|2021-11-15 14:12:20|44282.5|44262.5|44277.1|44257.1|44282.5|44262.5|44277.1|44257.1|15
1636985550000|2021-11-15 14:12:30|44275|44255|44282.5|44262.5|44282.5|44262.5|44275|44255|13
1636985560000|2021-11-15 14:12:40|44285|44265|44287.5|44267.5|44292.5|44272.5|44285|44265|10
1636985570000|2021-11-15 14:12:50|44290|44270|44287.1|44267.1|44290.3|44270.3|44287.1|44267.1|3
1636985580000|2021-11-15 14:13:00|44287.5|44267.5|44299.6|44279.6|44299.6|44279.6|44287.5|44267.5|9
1636985590000|2021-11-15 14:13:10|44302.1|44282.1|44297.1|44277.1|44302.1|44282.1|44297.1|44277.1|4
1636985600000|2021-11-15 14:13:20|44297.5|44277.5|44297.1|44277.1|44297.5|44277.5|44297.1|44277.1|5
1636985610000|2021-11-15 14:13:30|44292.5|44272.5|44287.5|44267.5|44292.5|44272.5|44287.5|44267.5|5
1636985620000|2021-11-15 14:13:40|44287.8|44267.8|44295|44275|44295|44275|44287.8|44267.8|1
1636985630000|2021-11-15 14:13:50|44297.1|44277.1|44297.5|44277.5|44297.5|44277.5|44297.1|44277.1|6
1636985640000|2021-11-15 14:14:00|44297.1|44277.1|44302.5|44282.5|44302.5|44282.5|44297.1|44277.1|8
1636985650000|2021-11-15 14:14:10|44305|44285|44299.6|44279.6|44307.1|44287.1|44297.1|44277.1|7
1636985660000|2021-11-15 14:14:20|44297.5|44277.5|44297.1|44277.1|44299.6|44279.6|44297.1|44277.1|0
1636985670000|2021-11-15 14:14:30|44290|44270|44287.1|44267.1|44290|44270|44287.1|44267.1|10
1636985680000|2021-11-15 14:14:40|44287.5|44267.5|44290|44270|44290|44270|44285|44265|3
1636985690000|2021-11-15 14:14:50|44287.1|44267.1|44287.1|44267.1|44287.5|44267.5|44285.3|44265.3|7
1636985700000|2021-11-15 14:15:00|44287.5|44267.5|44289.6|44269.6|44289.6|44269.6|44287.1|44267.1|6
1636985710000|2021-11-15 14:15:10|44290|44270|44299.6|44279.6|44299.6|44279.6|44290|44270|8
1636985720000|2021-11-15 14:15:20|44297.5|44277.5|44305|44285|44305|44285|44297.5|44277.5|3
1636985730000|2021-11-15 14:15:30|44302.5|44282.5|44292.8|44272.8|44307.5|44287.5|44292.8|44272.8|5
1636985740000|2021-11-15 14:15:40|44292.5|44272.5|44292.1|44272.1|44292.5|44272.5|44291.7|44271.7|6
1636985750000|2021-11-15 14:15:50|44292.5|44272.5|44292.5|44272.5|44292.5|44272.5|44292.1|44272.1|3
1636985760000|2021-11-15 14:16:00|44294.6|44274.6|44300|44280|44304.6|44284.6|44294.6|44274.6|16
1636985770000|2021-11-15 14:16:10|44297.5|44277.5|44292.5|44272.5|44297.5|44277.5|44292.5|44272.5|6
1636985780000|2021-11-15 14:16:20|44290|44270|44287.1|44267.1|44290|44270|44287.1|44267.1|8
1636985790000|2021-11-15 14:16:30|44282.5|44262.5|44264.6|44244.6|44282.5|44262.5|44264.6|44244.6|14
1636985800000|2021-11-15 14:16:40|44264.2|44244.2|44265|44245|44265|44245|44257.1|44237.1|18
1636985810000|2021-11-15 14:16:50|44267.1|44247.1|44274.6|44254.6|44275|44255|44267.1|44247.1|0
1636985820000|2021-11-15 14:17:00|44272.5|44252.5|44282.1|44262.1|44282.1|44262.1|44272.5|44252.5|12
1636985830000|2021-11-15 14:17:10|44284.6|44264.6|44282.5|44262.5|44287.1|44267.1|44282.5|44262.5|13
1636985840000|2021-11-15 14:17:20|44284.6|44264.6|44282.5|44262.5|44284.6|44264.6|44282.1|44262.1|5
1636985850000|2021-11-15 14:17:30|44282.1|44262.1|44282.1|44262.1|44282.1|44262.1|44282.1|44262.1|1
1636985860000|2021-11-15 14:17:40|||||||||2
1636985870000|2021-11-15 14:17:50|44284.6|44264.6|44285|44265|44290|44270|44284.6|44264.6|268
1636985880000|2021-11-15 14:18:00|44280|44260|44272.5|44252.5|44280|44260|44272.5|44252.5|14
1636985890000|2021-11-15 14:18:10|44277.1|44257.1|44279.2|44259.2|44279.2|44259.2|44277.1|44257.1|4
1636985900000|2021-11-15 14:18:20|44279.6|44259.6|44282.1|44262.1|44286.7|44266.7|44279.6|44259.6|5
1636985910000|2021-11-15 14:18:30|44269.6|44249.6|44260|44240|44269.6|44249.6|44257.5|44237.5|15
1636985920000|2021-11-15 14:18:40|44260.3|44240.3|44265|44245|44265|44245|44260.3|44240.3|7
1636985930000|2021-11-15 14:18:50|44267.1|44247.1|44269.6|44249.6|44271.7|44251.7|44267.1|44247.1|4
1636985940000|2021-11-15 14:19:00|44272.1|44252.1|44280|44260|44280.3|44260.3|44272.1|44252.1|3
1636985950000|2021-11-15 14:19:10|44282.5|44262.5|44277.8|44257.8|44282.5|44262.5|44277.8|44257.8|7
1636985960000|2021-11-15 14:19:20|44278.2|44258.2|44280|44260|44280.3|44260.3|44277.5|44257.5|3
1636985970000|2021-11-15 14:19:30|44282.5|44262.5|44285|44265|44285|44265|44277.8|44257.8|3
1636985980000|2021-11-15 14:19:40|44282.5|44262.5|44282.8|44262.8|44282.8|44262.8|44282.5|44262.5|0
1636985990000|2021-11-15 14:19:50|44282.5|44262.5|44287.5|44267.5|44287.5|44267.5|44282.5|44262.5|3
1636986000000|2021-11-15 14:20:00|44284.6|44264.6|44287.5|44267.5|44287.5|44267.5|44272.5|44252.5|9
1636986010000|2021-11-15 14:20:10|44292.8|44272.8|44300|44280|44300|44280|44292.8|44272.8|6
1636986020000|2021-11-15 14:20:20|44305|44285|44315|44295|44319.6|44299.6|44305|44285|22
1636986030000|2021-11-15 14:20:30|44317.5|44297.5|44319.6|44299.6|44319.6|44299.6|44317.5|44297.5|1
1636986040000|2021-11-15 14:20:40|44317.5|44297.5|44320.3|44300.3|44320.3|44300.3|44317.5|44297.5|3
1636986050000|2021-11-15 14:20:50|44320|44300|44317.5|44297.5|44320|44300|44317.5|44297.5|1
1636986060000|2021-11-15 14:21:00|44317.1|44297.1|44317.5|44297.5|44317.5|44297.5|44315|44295|7
1636986070000|2021-11-15 14:21:10|44319.6|44299.6|44317.5|44297.5|44319.6|44299.6|44317.5|44297.5|4
1636986080000|2021-11-15 14:21:20|44317.8|44297.8|44317.5|44297.5|44322.1|44302.1|44317.5|44297.5|0
1636986090000|2021-11-15 14:21:30|44322.1|44302.1|44317.5|44297.5|44322.1|44302.1|44317.5|44297.5|3
1636986100000|2021-11-15 14:21:40|44317.1|44297.1|44317.1|44297.1|44317.1|44297.1|44317.1|44297.1|1
1636986110000|2021-11-15 14:21:50|44317.5|44297.5|44312.5|44292.5|44317.5|44297.5|44312.5|44292.5|7
1636986120000|2021-11-15 14:22:00|44315|44295|44340|44320|44345|44325|44315|44295|23
1636986130000|2021-11-15 14:22:10|44337.8|44317.8|44339.6|44319.6|44347.1|44327.1|44337.5|44317.5|2
1636986140000|2021-11-15 14:22:20|44337.1|44317.1|44330|44310|44337.1|44317.1|44330|44310|10
1636986150000|2021-11-15 14:22:30|44329.6|44309.6|44320.3|44300.3|44329.6|44309.6|44320.3|44300.3|3
1636986160000|2021-11-15 14:22:40|44318.2|44298.2|44325|44305|44325|44305|44318.2|44298.2|4
1636986170000|2021-11-15 14:22:50|44322.5|44302.5|44337.1|44317.1|44337.1|44317.1|44322.5|44302.5|11
1636986180000|2021-11-15 14:23:00|44335|44315|44337.5|44317.5|44337.5|44317.5|44335|44315|7
1636986190000|2021-11-15 14:23:10|44338.2|44318.2|44338.5|44318.5|44338.5|44318.5|44338.2|44318.2|3
1636986200000|2021-11-15 14:23:20|44337.8|44317.8|44337.5|44317.5|44340|44320|44337.5|44317.5|3
1636986210000|2021-11-15 14:23:30|44337.1|44317.1|44337.1|44317.1|44337.5|44317.5|44337.1|44317.1|2
1636986220000|2021-11-15 14:23:40|44336.7|44316.7|44336.7|44316.7|44336.7|44316.7|44336.7|44316.7|1
1636986230000|2021-11-15 14:23:50|44337.1|44317.1|44342.5|44322.5|44342.5|44322.5|44337.1|44317.1|4
1636986240000|2021-11-15 14:24:00|44342.8|44322.8|44357.1|44337.1|44359.6|44339.6|44342.8|44322.8|13
1636986260000|2021-11-15 14:24:20|44354.6|44334.6|44346.7|44326.7|44354.6|44334.6|44346.7|44326.7|6
1636986270000|2021-11-15 14:24:30|44346.4|44326.4|44347.1|44327.1|44347.1|44327.1|44346.4|44326.4|4
1636986280000|2021-11-15 14:24:40|44344.6|44324.6|44342.5|44322.5|44344.6|44324.6|44342.5|44322.5|2
1636986290000|2021-11-15 14:24:50|44342.1|44322.1|44351.4|44331.4|44351.4|44331.4|44339.6|44319.6|6
1636986300000|2021-11-15 14:25:00|44351.7|44331.7|44362.1|44342.1|44362.1|44342.1|44351.7|44331.7|12
1636986310000|2021-11-15 14:25:10|44359.6|44339.6|44359.6|44339.6|44359.6|44339.6|44357.5|44337.5|6
1636986330000|2021-11-15 14:25:30|44357.5|44337.5|44359.6|44339.6|44359.6|44339.6|44357.5|44337.5|7
1636986340000|2021-11-15 14:25:40|44357.5|44337.5|44359.6|44339.6|44359.6|44339.6|44355|44335|13
1636986350000|2021-11-15 14:25:50|44362.5|44342.5|44362.5|44342.5|44362.5|44342.5|44362.5|44342.5|2
1636986360000|2021-11-15 14:26:00|44362.8|44342.8|44377.1|44357.1|44377.1|44357.1|44362.8|44342.8|5
1636986370000|2021-11-15 14:26:10|44375|44355|44387.5|44367.5|44387.5|44367.5|44372.8|44352.8|33
1636986380000|2021-11-15 14:26:20|44387.8|44367.8|44387.8|44367.8|44387.8|44367.8|44383.2|44363.2|9
1636986390000|2021-11-15 14:26:30|44388.2|44368.2|44392.8|44372.8|44392.8|44372.8|44388.2|44368.2|12
1636986400000|2021-11-15 14:26:40|44393.2|44373.2|44393.5|44373.5|44393.5|44373.5|44388.2|44368.2|14
1636986410000|2021-11-15 14:26:50|44393.2|44373.2|44392.8|44372.8|44393.5|44373.5|44392.8|44372.8|74
1636986420000|2021-11-15 14:27:00|44392.5|44372.5|44387.5|44367.5|44392.8|44372.8|44387.5|44367.5|9
1636986430000|2021-11-15 14:27:10|44389.6|44369.6|44390|44370|44390.3|44370.3|44389.6|44369.6|4
1636986440000|2021-11-15 14:27:20|44392.1|44372.1|44385|44365|44392.1|44372.1|44385|44365|4
1636986450000|2021-11-15 14:27:30|44384.6|44364.6|44387.1|44367.1|44387.1|44367.1|44377.8|44357.8|6
1636986460000|2021-11-15 14:27:40|44384.6|44364.6|44379.6|44359.6|44384.6|44364.6|44379.6|44359.6|18
1636986470000|2021-11-15 14:27:50|44382.1|44362.1|44385|44365|44385|44365|44382.1|44362.1|9
1636986480000|2021-11-15 14:28:00|44387.5|44367.5|44394.6|44374.6|44394.6|44374.6|44387.5|44367.5|7
1636986490000|2021-11-15 14:28:10|44397.5|44377.5|44397.8|44377.8|44400|44380|44397.5|44377.5|16
1636986500000|2021-11-15 14:28:20|44400|44380|44410|44390|44410.3|44390.3|44400|44380|24
1636986510000|2021-11-15 14:28:30|44410.3|44390.3|44412.1|44392.1|44414.6|44394.6|44409.6|44389.6|15
1636986520000|2021-11-15 14:28:40|44409.6|44389.6|44409.2|44389.2|44409.6|44389.6|44409.2|44389.2|14
1636986530000|2021-11-15 14:28:50|44409.6|44389.6|44420|44400|44420|44400|44409.6|44389.6|10
1636986540000|2021-11-15 14:29:00|44422.1|44402.1|44417.1|44397.1|44427.5|44407.5|44415|44395|20
1636986550000|2021-11-15 14:29:10|44412.5|44392.5|44404.6|44384.6|44412.5|44392.5|44402.5|44382.5|9
1636986560000|2021-11-15 14:29:20|44402.5|44382.5|44392.5|44372.5|44402.5|44382.5|44392.5|44372.5|11
1636986570000|2021-11-15 14:29:30|44392.1|44372.1|44382.1|44362.1|44392.1|44372.1|44379.6|44359.6|14
1636986580000|2021-11-15 14:29:40|44384.2|44364.2|44385|44365|44387.1|44367.1|44384.2|44364.2|14
1636986590000|2021-11-15 14:29:50|44382.5|44362.5|44382.5|44362.5|44382.5|44362.5|44382.5|44362.5|2
1636986600000|2021-11-15 14:30:00|44378.2|44358.2|44396.7|44376.7|44396.7|44376.7|44378.2|44358.2|13
1636986610000|2021-11-15 14:30:10|44396.4|44376.4|44372.1|44352.1|44396.4|44376.4|44372.1|44352.1|164
1636986620000|2021-11-15 14:30:20|44376.4|44356.4|44381.4|44361.4|44381.4|44361.4|44376.4|44356.4|5
1636986630000|2021-11-15 14:30:30|44377.1|44357.1|44386.4|44366.4|44386.7|44366.7|44377.1|44357.1|41
1636986640000|2021-11-15 14:30:40|44386.7|44366.7|44391.4|44371.4|44391.4|44371.4|44386.7|44366.7|11
1636986650000|2021-11-15 14:30:50|44389.2|44369.2|44384.2|44364.2|44389.2|44369.2|44380|44360|15
1636986660000|2021-11-15 14:31:00|44384.6|44364.6|44399.2|44379.2|44399.6|44379.6|44384.6|44364.6|12
1636986670000|2021-11-15 14:31:10|44396.7|44376.7|44391.7|44371.7|44396.7|44376.7|44387.1|44367.1|11
1636986680000|2021-11-15 14:31:20|44391.4|44371.4|44387.1|44367.1|44391.4|44371.4|44386.4|44366.4|6
1636986690000|2021-11-15 14:31:30|44389.2|44369.2|44397.1|44377.1|44397.1|44377.1|44386.7|44366.7|6
1636986700000|2021-11-15 14:31:40|44399.2|44379.2|44406.7|44386.7|44406.7|44386.7|44399.2|44379.2|14
1636986710000|2021-11-15 14:31:50|44404.2|44384.2|44412.1|44392.1|44412.1|44392.1|44402.1|44382.1|107
1636986720000|2021-11-15 14:32:00|44414.2|44394.2|44417.1|44397.1|44421.7|44401.7|44412.1|44392.1|9
1636986730000|2021-11-15 14:32:10|44419.2|44399.2|44430|44410|44435|44415|44417.8|44397.8|21
1636986740000|2021-11-15 14:32:20|44429.6|44409.6|44420|44400|44429.6|44409.6|44417.8|44397.8|10
1636986750000|2021-11-15 14:32:30|44417.8|44397.8|44422.8|44402.8|44427.8|44407.8|44417.8|44397.8|8
1636986760000|2021-11-15 14:32:40|44420.7|44400.7|44417.5|44397.5|44420.7|44400.7|44415|44395|5
1636986770000|2021-11-15 14:32:50|44422.5|44402.5|44420.3|44400.3|44423.2|44403.2|44420.3|44400.3|9
1636986780000|2021-11-15 14:33:00|44422.5|44402.5|44430|44410|44430|44410|44420|44400|12
1636986790000|2021-11-15 14:33:10|44432.1|44412.1|44427.5|44407.5|44432.1|44412.1|44427.5|44407.5|9
1636986800000|2021-11-15 14:33:20|44430|44410|44407.8|44387.8|44430|44410|44407.8|44387.8|13
1636986810000|2021-11-15 14:33:30|44410|44390|44420|44400|44422.5|44402.5|44407.8|44387.8|11
1636986820000|2021-11-15 14:33:40|44422.1|44402.1|44427.1|44407.1|44427.1|44407.1|44422.1|44402.1|4
1636986830000|2021-11-15 14:33:50|44422.1|44402.1|44407.8|44387.8|44422.1|44402.1|44407.5|44387.5|6
1636986840000|2021-11-15 14:34:00|44412.1|44392.1|44407.5|44387.5|44412.5|44392.5|44405|44385|4
1636986850000|2021-11-15 14:34:10|44405.3|44385.3|44402.5|44382.5|44405.3|44385.3|44402.5|44382.5|11
1636986860000|2021-11-15 14:34:20|44404.6|44384.6|44414.6|44394.6|44414.6|44394.6|44404.6|44384.6|17
1636986870000|2021-11-15 14:34:30|44412.5|44392.5|44410|44390|44412.5|44392.5|44410|44390|2
1636986880000|2021-11-15 14:34:40|44409.6|44389.6|44407.1|44387.1|44409.6|44389.6|44402.1|44382.1|1
1636986890000|2021-11-15 14:34:50|44405|44385|44402.5|44382.5|44407.1|44387.1|44402.5|44382.5|3
1636986900000|2021-11-15 14:35:00|44402.1|44382.1|44397.5|44377.5|44402.5|44382.5|44397.5|44377.5|19
1636986910000|2021-11-15 14:35:10|44399.6|44379.6|44397.5|44377.5|44399.6|44379.6|44397.5|44377.5|32
1636986920000|2021-11-15 14:35:20|44396|44376|44390.3|44370.3|44396|44376|44384.6|44364.6|19
1636986930000|2021-11-15 14:35:30|44390|44370|44407.8|44387.8|44407.8|44387.8|44390|44370|7
1636986940000|2021-11-15 14:35:40|44409.6|44389.6|44405|44385|44409.6|44389.6|44402.5|44382.5|5
1636986950000|2021-11-15 14:35:50|44402.5|44382.5|44412.8|44392.8|44412.8|44392.8|44400|44380|10
1636986960000|2021-11-15 14:36:00|44415|44395|44432.5|44412.5|44432.5|44412.5|44415|44395|11
1636986970000|2021-11-15 14:36:10|44432.8|44412.8|44425|44405|44432.8|44412.8|44425|44405|15
1636986980000|2021-11-15 14:36:20|44427.5|44407.5|44422.8|44402.8|44427.5|44407.5|44418.2|44398.2|4
1636986990000|2021-11-15 14:36:30|44422.5|44402.5|44417.5|44397.5|44422.5|44402.5|44417.5|44397.5|6
1636987000000|2021-11-15 14:36:40|44415.3|44395.3|44410.3|44390.3|44417.5|44397.5|44410.3|44390.3|0
1636987010000|2021-11-15 14:36:50|44412.5|44392.5|44424.6|44404.6|44425|44405|44412.1|44392.1|5
1636987020000|2021-11-15 14:37:00|44422.5|44402.5|44410|44390|44422.5|44402.5|44410|44390|16
1636987030000|2021-11-15 14:37:10|44412.1|44392.1|44407.8|44387.8|44412.1|44392.1|44407.5|44387.5|4
1636987040000|2021-11-15 14:37:20|44412.1|44392.1|44417.1|44397.1|44417.1|44397.1|44412.1|44392.1|6
1636987050000|2021-11-15 14:37:30|44417.5|44397.5|44417.8|44397.8|44417.8|44397.8|44417.1|44397.1|2
1636987060000|2021-11-15 14:37:40|44417.5|44397.5|44410|44390|44417.5|44397.5|44410|44390|5
1636987070000|2021-11-15 14:37:50|44407.8|44387.8|44407.5|44387.5|44407.8|44387.8|44405|44385|8
1636987080000|2021-11-15 14:38:00|44407.8|44387.8|44437.5|44417.5|44437.8|44417.8|44407.5|44387.5|19
1636987090000|2021-11-15 14:38:10|44440|44420|44432.5|44412.5|44442.1|44422.1|44429.6|44409.6|9
1636987100000|2021-11-15 14:38:20|44432.8|44412.8|44442.5|44422.5|44442.5|44422.5|44432.8|44412.8|6
1636987110000|2021-11-15 14:38:30|44445|44425|44440|44420|44447.5|44427.5|44440|44420|8
1636987120000|2021-11-15 14:38:40|44437.1|44417.1|44432.8|44412.8|44437.1|44417.1|44430|44410|7
1636987130000|2021-11-15 14:38:50|44435.3|44415.3|44440|44420|44440|44420|44435|44415|14
1636987140000|2021-11-15 14:39:00|44437.1|44417.1|44442.5|44422.5|44445|44425|44434.2|44414.2|39
1636987150000|2021-11-15 14:39:10|44440|44420|44467.5|44447.5|44467.5|44447.5|44440|44420|26
1636987160000|2021-11-15 14:39:20|44467.1|44447.1|44462.8|44442.8|44477.1|44457.1|44462.5|44442.5|19
1636987170000|2021-11-15 14:39:30|44462.5|44442.5|44470|44450|44470|44450|44462.5|44442.5|7
1636987180000|2021-11-15 14:39:40|44470.3|44450.3|44465.3|44445.3|44470.3|44450.3|44465|44445|12
1636987190000|2021-11-15 14:39:50|44467.5|44447.5|44477.5|44457.5|44477.5|44457.5|44467.5|44447.5|28
1636987200000|2021-11-15 14:40:00|44477.8|44457.8|44487.5|44467.5|44490|44470|44477.8|44457.8|23
1636987210000|2021-11-15 14:40:10|44484.6|44464.6|44477.5|44457.5|44484.6|44464.6|44474.6|44454.6|18
1636987220000|2021-11-15 14:40:20|44479.6|44459.6|44487.1|44467.1|44487.5|44467.5|44479.6|44459.6|6
1636987230000|2021-11-15 14:40:30|44487.5|44467.5|44487.5|44467.5|44487.5|44467.5|44487.5|44467.5|25
1636987240000|2021-11-15 14:40:40|44487.1|44467.1|44487.1|44467.1|44487.1|44467.1|44487.1|44467.1|10
1636987250000|2021-11-15 14:40:50|44485|44465|44475|44455|44485|44465|44472.8|44452.8|10
1636987260000|2021-11-15 14:41:00|44477.1|44457.1|44487.1|44467.1|44492.5|44472.5|44477.1|44457.1|24
1636987270000|2021-11-15 14:41:10|44487.5|44467.5|44487.1|44467.1|44487.5|44467.5|44484.6|44464.6|11
1636987280000|2021-11-15 14:41:20|44484.6|44464.6|44489.6|44469.6|44497.1|44477.1|44484.6|44464.6|21
1636987290000|2021-11-15 14:41:30|44490|44470|44472.5|44452.5|44490|44470|44472.5|44452.5|10
1636987300000|2021-11-15 14:41:40|44472.8|44452.8|44472.5|44452.5|44477.1|44457.1|44470.3|44450.3|7
1636987310000|2021-11-15 14:41:50|44472.8|44452.8|44472.5|44452.5|44475|44455|44472.5|44452.5|7
1636987320000|2021-11-15 14:42:00|44470|44450|44492.5|44472.5|44492.5|44472.5|44469.6|44449.6|15
1636987330000|2021-11-15 14:42:10|44495|44475|44497.8|44477.8|44502.5|44482.5|44495|44475|89
1636987340000|2021-11-15 14:42:20|44497.5|44477.5|44490|44470|44500|44480|44490|44470|7
1636987350000|2021-11-15 14:42:30|44487.5|44467.5|44492.5|44472.5|44495|44475|44487.5|44467.5|11
1636987360000|2021-11-15 14:42:40|44492.1|44472.1|44495|44475|44495|44475|44485.3|44465.3|10
1636987370000|2021-11-15 14:42:50|44492.8|44472.8|44492.5|44472.5|44495|44475|44492.5|44472.5|6
1636987380000|2021-11-15 14:43:00|44494.6|44474.6|44495|44475|44497.1|44477.1|44494.6|44474.6|15
1636987390000|2021-11-15 14:43:10|44492.5|44472.5|44492.5|44472.5|44492.5|44472.5|44492.5|44472.5|15
1636987400000|2021-11-15 14:43:20|44495|44475|44492.5|44472.5|44495|44475|44492.5|44472.5|3
1636987410000|2021-11-15 14:43:30|44480.3|44460.3|44482.1|44462.1|44482.5|44462.5|44477.5|44457.5|16
1636987420000|2021-11-15 14:43:40|44480|44460|44485|44465|44487.5|44467.5|44477.8|44457.8|9
1636987430000|2021-11-15 14:43:50|44485.3|44465.3|44482.8|44462.8|44487.8|44467.8|44482.8|44462.8|6
1636987440000|2021-11-15 14:44:00|44482.5|44462.5|44492.5|44472.5|44492.5|44472.5|44482.5|44462.5|8
1636987450000|2021-11-15 14:44:10|44487.5|44467.5|44472.5|44452.5|44487.5|44467.5|44472.5|44452.5|14
1636987460000|2021-11-15 14:44:20|44475|44455|44472.5|44452.5|44475|44455|44467.8|44447.8|4
1636987470000|2021-11-15 14:44:30|44472.8|44452.8|44475|44455|44475|44455|44472.8|44452.8|4
1636987480000|2021-11-15 14:44:40|44477.1|44457.1|44487.5|44467.5|44487.5|44467.5|44477.1|44457.1|8
1636987490000|2021-11-15 14:44:50|44487.8|44467.8|44492.8|44472.8|44492.8|44472.8|44485.3|44465.3|7
1636987500000|2021-11-15 14:45:00|44487.5|44467.5|44490.3|44470.3|44490.3|44470.3|44477.5|44457.5|21
1636987510000|2021-11-15 14:45:10|44490|44470|44490.3|44470.3|44492.8|44472.8|44487.5|44467.5|12
1636987520000|2021-11-15 14:45:20|44492.8|44472.8|44497.5|44477.5|44497.5|44477.5|44492.5|44472.5|5
1636987530000|2021-11-15 14:45:30|44492.8|44472.8|44490.3|44470.3|44492.8|44472.8|44488.2|44468.2|9
1636987540000|2021-11-15 14:45:40|44488.2|44468.2|44487.5|44467.5|44490.3|44470.3|44485.3|44465.3|16
1636987550000|2021-11-15 14:45:50|44485.3|44465.3|44482.1|44462.1|44487.5|44467.5|44482.1|44462.1|12
1636987560000|2021-11-15 14:46:00|44482.5|44462.5|44487.5|44467.5|44487.5|44467.5|44482.5|44462.5|22
1636987570000|2021-11-15 14:46:10|44485|44465|44480|44460|44485|44465|44480|44460|11
1636987580000|2021-11-15 14:46:20|44482.1|44462.1|44492.5|44472.5|44492.5|44472.5|44482.1|44462.1|25
1636987590000|2021-11-15 14:46:30|44490|44470|44482.5|44462.5|44490|44470|44482.5|44462.5|9
1636987600000|2021-11-15 14:46:40|44484.6|44464.6|44487.5|44467.5|44490.3|44470.3|44484.6|44464.6|13
1636987610000|2021-11-15 14:46:50|44487.1|44467.1|44487.5|44467.5|44487.5|44467.5|44487.1|44467.1|0
1636987620000|2021-11-15 14:47:00|44485|44465|44477.1|44457.1|44487.5|44467.5|44477.1|44457.1|9
1636987630000|2021-11-15 14:47:10|44474.6|44454.6|44475.3|44455.3|44475.3|44455.3|44472.5|44452.5|8
1636987640000|2021-11-15 14:47:20|44477.1|44457.1|44474.6|44454.6|44479.6|44459.6|44474.6|44454.6|4
1636987650000|2021-11-15 14:47:30|44472.5|44452.5|44470|44450|44472.5|44452.5|44469.6|44449.6|5
1636987660000|2021-11-15 14:47:40|44472.1|44452.1|44465|44445|44472.1|44452.1|44465|44445|10
1636987670000|2021-11-15 14:47:50|44464.6|44444.6|44459.6|44439.6|44464.6|44444.6|44459.6|44439.6|7
1636987680000|2021-11-15 14:48:00|44457.5|44437.5|44447.5|44427.5|44457.5|44437.5|44447.5|44427.5|13
1636987690000|2021-11-15 14:48:10|44445|44425|44447.5|44427.5|44447.5|44427.5|44445|44425|9
1636987700000|2021-11-15 14:48:20|44447.8|44427.8|44455.7|44435.7|44456.1|44436.1|44447.5|44427.5|5
1636987710000|2021-11-15 14:48:30|44455.3|44435.3|44460|44440|44460|44440|44453.2|44433.2|4
1636987720000|2021-11-15 14:48:40|44457.5|44437.5|44452.1|44432.1|44460.3|44440.3|44452.1|44432.1|16
1636987730000|2021-11-15 14:48:50|44452.5|44432.5|44452.8|44432.8|44452.8|44432.8|44452.1|44432.1|5
1636987740000|2021-11-15 14:49:00|44452.5|44432.5|44456.7|44436.7|44456.7|44436.7|44452.1|44432.1|5
1636987750000|2021-11-15 14:49:10|44452.5|44432.5|44452.5|44432.5|44454.6|44434.6|44452.5|44432.5|9
1636987760000|2021-11-15 14:49:20|44452.8|44432.8|44452.5|44432.5|44455.3|44435.3|44452.5|44432.5|3
1636987770000|2021-11-15 14:49:30|44452.1|44432.1|44442.5|44422.5|44452.5|44432.5|44442.5|44422.5|5
1636987780000|2021-11-15 14:49:40|44442.1|44422.1|44445|44425|44445|44425|44442.1|44422.1|4
1636987790000|2021-11-15 14:49:50|44444.6|44424.6|44449.6|44429.6|44449.6|44429.6|44444.2|44424.2|8
1636987800000|2021-11-15 14:50:00|44451.7|44431.7|44449.2|44429.2|44454.6|44434.6|44449.2|44429.2|8
1636987810000|2021-11-15 14:50:10|44447.1|44427.1|44439.6|44419.6|44447.1|44427.1|44439.6|44419.6|11
1636987820000|2021-11-15 14:50:20|44439.2|44419.2|44432.1|44412.1|44439.6|44419.6|44432.1|44412.1|9
1636987830000|2021-11-15 14:50:30|44434.2|44414.2|44416.7|44396.7|44434.2|44414.2|44414.2|44394.2|13
1636987840000|2021-11-15 14:50:40|44414.6|44394.6|44399.2|44379.2|44414.6|44394.6|44399.2|44379.2|27
1636987850000|2021-11-15 14:50:50|44397.1|44377.1|44405|44385|44405|44385|44396.7|44376.7|9
1636987860000|2021-11-15 14:51:00|44404.6|44384.6|44406.7|44386.7|44410|44390|44402.1|44382.1|32
1636987870000|2021-11-15 14:51:10|44407.1|44387.1|44405|44385|44407.1|44387.1|44397.1|44377.1|12
1636987880000|2021-11-15 14:51:20|44404.6|44384.6|44396.7|44376.7|44404.6|44384.6|44396.7|44376.7|4
1636987890000|2021-11-15 14:51:30|44391.7|44371.7|44384.6|44364.6|44391.7|44371.7|44382.1|44362.1|16
1636987900000|2021-11-15 14:51:40|44386.7|44366.7|44386.7|44366.7|44387.1|44367.1|44382.1|44362.1|5
1636987910000|2021-11-15 14:51:50|44384.2|44364.2|44381.7|44361.7|44386.7|44366.7|44381.7|44361.7|5
1636987920000|2021-11-15 14:52:00|44382.1|44362.1|44382.1|44362.1|44386.7|44366.7|44382.1|44362.1|14
1636987930000|2021-11-15 14:52:10|||||||||7
1636987940000|2021-11-15 14:52:20|44382.5|44362.5|44390|44370|44390|44370|44382.1|44362.1|8
1636987950000|2021-11-15 14:52:30|44392.5|44372.5|44396.7|44376.7|44398.9|44378.9|44392.5|44372.5|4
1636987960000|2021-11-15 14:52:40|44394.2|44374.2|44397.1|44377.1|44397.1|44377.1|44394.2|44374.2|1
1636987970000|2021-11-15 14:52:50|44396.7|44376.7|44401.7|44381.7|44401.7|44381.7|44396.7|44376.7|5
1636987980000|2021-11-15 14:53:00|44402.1|44382.1|44404.6|44384.6|44404.6|44384.6|44401.7|44381.7|6
1636987990000|2021-11-15 14:53:10|44403.9|44383.9|44404.2|44384.2|44404.2|44384.2|44399.2|44379.2|4
1636988000000|2021-11-15 14:53:20|44406.7|44386.7|44406.4|44386.4|44406.7|44386.7|44404.2|44384.2|1
1636988010000|2021-11-15 14:53:30|44406.7|44386.7|44398.9|44378.9|44406.7|44386.7|44398.9|44378.9|10
1636988020000|2021-11-15 14:53:40|44396.7|44376.7|44396.7|44376.7|44396.7|44376.7|44394.2|44374.2|2
1636988030000|2021-11-15 14:53:50|44394.2|44374.2|44396.7|44376.7|44396.7|44376.7|44392.1|44372.1|8
1636988040000|2021-11-15 14:54:00|44401.7|44381.7|44402.1|44382.1|44402.1|44382.1|44401.7|44381.7|7
1636988050000|2021-11-15 14:54:10|44400|44380|44399.6|44379.6|44401.7|44381.7|44397.1|44377.1|5
1636988060000|2021-11-15 14:54:20|44397.1|44377.1|44396.7|44376.7|44397.1|44377.1|44396.7|44376.7|7
1636988070000|2021-11-15 14:54:30|44397.1|44377.1|44391.7|44371.7|44397.1|44377.1|44391.7|44371.7|4
1636988080000|2021-11-15 14:54:40|44392.1|44372.1|44392.1|44372.1|44392.1|44372.1|44392.1|44372.1|0
1636988090000|2021-11-15 14:54:50|44392.5|44372.5|44394.6|44374.6|44394.6|44374.6|44392.5|44372.5|6
1636988100000|2021-11-15 14:55:00|44394.2|44374.2|44396.7|44376.7|44397.1|44377.1|44392.1|44372.1|12
1636988110000|2021-11-15 14:55:10|44397.1|44377.1|44399.2|44379.2|44399.2|44379.2|44394.2|44374.2|13
1636988120000|2021-11-15 14:55:20|44397.1|44377.1|44401.7|44381.7|44401.7|44381.7|44396.7|44376.7|9
1636988130000|2021-11-15 14:55:30|44404.2|44384.2|44409.2|44389.2|44409.6|44389.6|44404.2|44384.2|16
1636988140000|2021-11-15 14:55:40|44408.9|44388.9|44403.9|44383.9|44411.7|44391.7|44401.4|44381.4|12
1636988150000|2021-11-15 14:55:50|44401.4|44381.4|44399.2|44379.2|44403.9|44383.9|44399.2|44379.2|2
1636988160000|2021-11-15 14:56:00|44396.7|44376.7|44414.2|44394.2|44414.2|44394.2|44392.1|44372.1|25
1636988170000|2021-11-15 14:56:10|44412.1|44392.1|44421.7|44401.7|44421.7|44401.7|44411.7|44391.7|6
1636988180000|2021-11-15 14:56:20|44422.1|44402.1|44426.7|44406.7|44426.7|44406.7|44421.7|44401.7|3
1636988190000|2021-11-15 14:56:30|44429.2|44409.2|44429.6|44409.6|44431.7|44411.7|44429.2|44409.2|3
1636988200000|2021-11-15 14:56:40|44432.1|44412.1|44437.1|44417.1|44437.1|44417.1|44432.1|44412.1|4
1636988210000|2021-11-15 14:56:50|44439.2|44419.2|44449.2|44429.2|44449.2|44429.2|44437.1|44417.1|3
1636988220000|2021-11-15 14:57:00|44447.1|44427.1|44440|44420|44451.7|44431.7|44440|44420|20
1636988230000|2021-11-15 14:57:10|44442.1|44422.1|44436.7|44416.7|44442.1|44422.1|44436.7|44416.7|5
1636988240000|2021-11-15 14:57:20|44436.4|44416.4|44436.4|44416.4|44436.4|44416.4|44436.4|44416.4|0
1636988250000|2021-11-15 14:57:30|44431.7|44411.7|44436.7|44416.7|44437.1|44417.1|44429.2|44409.2|14
1636988260000|2021-11-15 14:57:40|44436.4|44416.4|44436.7|44416.7|44437.1|44417.1|44434.2|44414.2|1
1636988270000|2021-11-15 14:57:50|44437.1|44417.1|44446.7|44426.7|44447.1|44427.1|44436.7|44416.7|4
1636988280000|2021-11-15 14:58:00|44446.4|44426.4|44441.4|44421.4|44446.4|44426.4|44441.4|44421.4|1
1636988290000|2021-11-15 14:58:10|44436.7|44416.7|44429.2|44409.2|44436.7|44416.7|44429.2|44409.2|4
1636988300000|2021-11-15 14:58:20|44431.7|44411.7|44432.5|44412.5|44432.8|44412.8|44431.7|44411.7|1
1636988310000|2021-11-15 14:58:30|44432.1|44412.1|44426.4|44406.4|44432.1|44412.1|44421.4|44401.4|6
1636988320000|2021-11-15 14:58:40|44422.1|44402.1|44431.7|44411.7|44431.7|44411.7|44422.1|44402.1|3
1636988330000|2021-11-15 14:58:50|44432.1|44412.1|44427.1|44407.1|44434.2|44414.2|44427.1|44407.1|2
1636988340000|2021-11-15 14:59:00|44426.4|44406.4|44419.2|44399.2|44426.4|44406.4|44419.2|44399.2|4
1636988350000|2021-11-15 14:59:10|44419.6|44399.6|44416.4|44396.4|44421.7|44401.7|44414.2|44394.2|2
1636988360000|2021-11-15 14:59:20|44414.2|44394.2|44407.1|44387.1|44414.2|44394.2|44407.1|44387.1|57
1636988370000|2021-11-15 14:59:30|44406.7|44386.7|44401.7|44381.7|44406.7|44386.7|44399.6|44379.6|11
1636988380000|2021-11-15 14:59:40|44404.2|44384.2|44406.7|44386.7|44406.7|44386.7|44402.1|44382.1|8
1636988390000|2021-11-15 14:59:50|44406.4|44386.4|44401.7|44381.7|44406.7|44386.7|44401.7|44381.7|7
1636988400000|2021-11-15 15:00:00|44402.1|44382.1|44411.4|44391.4|44413.9|44393.9|44402.1|44382.1|7
1636988410000|2021-11-15 15:00:10|44406.4|44386.4|44406.4|44386.4|44406.4|44386.4|44403.9|44383.9|4
1636988420000|2021-11-15 15:00:20|44404.2|44384.2|44397.1|44377.1|44404.2|44384.2|44397.1|44377.1|11
1636988430000|2021-11-15 15:00:30|44399.6|44379.6|44394.6|44374.6|44399.6|44379.6|44394.6|44374.6|13
1636988440000|2021-11-15 15:00:40|44396.7|44376.7|44391.7|44371.7|44396.7|44376.7|44391.7|44371.7|34
1636988450000|2021-11-15 15:00:50|44392.1|44372.1|44393.9|44373.9|44398.9|44378.9|44391.7|44371.7|8
1636988460000|2021-11-15 15:01:00|44394.6|44374.6|44394.6|44374.6|44401|44381|44394.6|44374.6|9
1636988470000|2021-11-15 15:01:10|44381.4|44361.4|44376.7|44356.7|44381.7|44361.7|44374.2|44354.2|5
1636988480000|2021-11-15 15:01:20|44372.1|44352.1|44371.7|44351.7|44374.2|44354.2|44369.2|44349.2|14
1636988490000|2021-11-15 15:01:30|44372.1|44352.1|44376.4|44356.4|44381.4|44361.4|44371.7|44351.7|4
1636988500000|2021-11-15 15:01:40|44373.9|44353.9|44374.2|44354.2|44376.4|44356.4|44373.9|44353.9|3
1636988510000|2021-11-15 15:01:50|44374.6|44354.6|44379.2|44359.2|44379.2|44359.2|44374.2|44354.2|7
1636988520000|2021-11-15 15:02:00|44381.4|44361.4|44376.4|44356.4|44381.4|44361.4|44373.9|44353.9|8
1636988530000|2021-11-15 15:02:10|44376.7|44356.7|44381.7|44361.7|44381.7|44361.7|44376.7|44356.7|6
1636988540000|2021-11-15 15:02:20|44382.5|44362.5|44386.7|44366.7|44387.1|44367.1|44382.5|44362.5|9
1636988550000|2021-11-15 15:02:30|44389.2|44369.2|44386.4|44366.4|44389.2|44369.2|44386.4|44366.4|2
1636988560000|2021-11-15 15:02:40|44383.9|44363.9|44386.4|44366.4|44386.4|44366.4|44383.9|44363.9|0
1636988570000|2021-11-15 15:02:50|44386.7|44366.7|44386.7|44366.7|44386.7|44366.7|44386.7|44366.7|0
1636988580000|2021-11-15 15:03:00|44391.4|44371.4|44391.4|44371.4|44391.7|44371.7|44391.4|44371.4|12
1636988590000|2021-11-15 15:03:10|44386.7|44366.7|44391.4|44371.4|44394.2|44374.2|44386.4|44366.4|9
1636988600000|2021-11-15 15:03:20|44391.7|44371.7|44397.1|44377.1|44397.1|44377.1|44391.7|44371.7|3
1636988610000|2021-11-15 15:03:30|44397.5|44377.5|44399.6|44379.6|44399.6|44379.6|44397.5|44377.5|13
1636988620000|2021-11-15 15:03:40|44402.1|44382.1|44407.5|44387.5|44407.5|44387.5|44402.1|44382.1|11
1636988630000|2021-11-15 15:03:50|44407.8|44387.8|44407.1|44387.1|44407.8|44387.8|44407.1|44387.1|1
1636988640000|2021-11-15 15:04:00|44409.2|44389.2|44404.2|44384.2|44409.2|44389.2|44401.7|44381.7|8
1636988650000|2021-11-15 15:04:10|44401.7|44381.7|44404.2|44384.2|44404.6|44384.6|44401.7|44381.7|0
1636988660000|2021-11-15 15:04:20|44402.1|44382.1|44401.4|44381.4|44403.9|44383.9|44401.4|44381.4|6
1636988670000|2021-11-15 15:04:30|44396.7|44376.7|44394.2|44374.2|44397.1|44377.1|44394.2|44374.2|4
1636988680000|2021-11-15 15:04:40|44394.6|44374.6|44399.2|44379.2|44399.2|44379.2|44394.2|44374.2|4
1636988690000|2021-11-15 15:04:50|44396.7|44376.7|44396.7|44376.7|44396.7|44376.7|44394.2|44374.2|3
1636988700000|2021-11-15 15:05:00|||||||||1
1636988710000|2021-11-15 15:05:10|44399.2|44379.2|44406.4|44386.4|44406.4|44386.4|44399.2|44379.2|12
1636988720000|2021-11-15 15:05:20|44404.2|44384.2|44386.7|44366.7|44404.2|44384.2|44384.6|44364.6|15
1636988730000|2021-11-15 15:05:30|44389.2|44369.2|44386.4|44366.4|44389.2|44369.2|44386.4|44366.4|8
1636988740000|2021-11-15 15:05:40|44386.7|44366.7|44381.7|44361.7|44386.7|44366.7|44381.7|44361.7|4
1636988750000|2021-11-15 15:05:50|44386|44366|44382.1|44362.1|44386.4|44366.4|44379.6|44359.6|9
1636988760000|2021-11-15 15:06:00|44381.7|44361.7|44376.7|44356.7|44381.7|44361.7|44376.7|44356.7|9
1636988770000|2021-11-15 15:06:10|44378.9|44358.9|44376.7|44356.7|44381.4|44361.4|44376.7|44356.7|8
1636988780000|2021-11-15 15:06:20|44376.4|44356.4|44379.2|44359.2|44379.2|44359.2|44376.4|44356.4|4
1636988790000|2021-11-15 15:06:30|44381.4|44361.4|44384.2|44364.2|44389.2|44369.2|44381.4|44361.4|6
1636988800000|2021-11-15 15:06:40|44386.7|44366.7|44391.4|44371.4|44391.4|44371.4|44386.7|44366.7|1
1636988810000|2021-11-15 15:06:50|44391.7|44371.7|44391.4|44371.4|44396.4|44376.4|44389.6|44369.6|10
1636988820000|2021-11-15 15:07:00|44391.7|44371.7|44391.7|44371.7|44391.7|44371.7|44389.2|44369.2|1
1636988830000|2021-11-15 15:07:10|44391.4|44371.4|44386.7|44366.7|44391.4|44371.4|44384.2|44364.2|8
1636988840000|2021-11-15 15:07:20|44388.9|44368.9|44389.2|44369.2|44389.6|44369.6|44386.7|44366.7|1
1636988850000|2021-11-15 15:07:30|44389.6|44369.6|44399.6|44379.6|44399.6|44379.6|44389.2|44369.2|3
1636988860000|2021-11-15 15:07:40|44400|44380|44407.5|44387.5|44407.5|44387.5|44400|44380|3
1636988870000|2021-11-15 15:07:50|44405|44385|44407.5|44387.5|44407.5|44387.5|44405|44385|3
1636988880000|2021-11-15 15:08:00|44409.6|44389.6|44422.5|44402.5|44422.8|44402.8|44409.6|44389.6|18
1636988890000|2021-11-15 15:08:10|44424.2|44404.2|44424.6|44404.6|44426.7|44406.7|44424.2|44404.2|7
1636988900000|2021-11-15 15:08:20|44426.7|44406.7|44424.2|44404.2|44426.7|44406.7|44421.7|44401.7|3
1636988910000|2021-11-15 15:08:30|44426.7|44406.7|44431.7|44411.7|44432.1|44412.1|44426.7|44406.7|16
1636988920000|2021-11-15 15:08:40|44432.1|44412.1|44432.1|44412.1|44432.1|44412.1|44431.7|44411.7|1
1636988930000|2021-11-15 15:08:50|44434.2|44414.2|44441|44421|44441.7|44421.7|44434.2|44414.2|14
1636988940000|2021-11-15 15:09:00|44436.7|44416.7|44431.7|44411.7|44436.7|44416.7|44426.7|44406.7|9
1636988950000|2021-11-15 15:09:10|44434.6|44414.6|44426.7|44406.7|44434.6|44414.6|44426.7|44406.7|9
1636988960000|2021-11-15 15:09:20|44427.1|44407.1|44426.7|44406.7|44431.7|44411.7|44426.7|44406.7|9
1636988970000|2021-11-15 15:09:30|44424.2|44404.2|44421.7|44401.7|44424.2|44404.2|44421.7|44401.7|1
1636988980000|2021-11-15 15:09:40|44419.2|44399.2|44419.2|44399.2|44419.2|44399.2|44419.2|44399.2|1
1636988990000|2021-11-15 15:09:50|44416.7|44396.7|44414.2|44394.2|44416.7|44396.7|44411.7|44391.7|5
1636989000000|2021-11-15 15:10:00|44414.6|44394.6|44414.2|44394.2|44416.7|44396.7|44409.6|44389.6|9
1636989010000|2021-11-15 15:10:10|44416.4|44396.4|44416.7|44396.7|44416.7|44396.7|44414.2|44394.2|3
1636989020000|2021-11-15 15:10:20|44416.4|44396.4|44416.7|44396.7|44416.7|44396.7|44416.4|44396.4|0
1636989030000|2021-11-15 15:10:30|44419.2|44399.2|44418.9|44398.9|44419.2|44399.2|44418.9|44398.9|5
1636989040000|2021-11-15 15:10:40|44416.7|44396.7|44416.7|44396.7|44416.7|44396.7|44416.7|44396.7|11
1636989050000|2021-11-15 15:10:50|44416.4|44396.4|44414.2|44394.2|44416.4|44396.4|44414.2|44394.2|1
1636989060000|2021-11-15 15:11:00|44411.7|44391.7|44391.4|44371.4|44411.7|44391.7|44388.9|44368.9|32
1636989070000|2021-11-15 15:11:10|44389.2|44369.2|44384.2|44364.2|44389.2|44369.2|44381.7|44361.7|14
1636989080000|2021-11-15 15:11:20|44384.6|44364.6|44381.7|44361.7|44386.7|44366.7|44381.7|44361.7|1
1636989090000|2021-11-15 15:11:30|44382.1|44362.1|44386.7|44366.7|44386.7|44366.7|44382.1|44362.1|10
1636989100000|2021-11-15 15:11:40|44389.2|44369.2|44394.2|44374.2|44394.2|44374.2|44389.2|44369.2|11
1636989110000|2021-11-15 15:11:50|44396.7|44376.7|44399.2|44379.2|44399.2|44379.2|44394.2|44374.2|3
1636989120000|2021-11-15 15:12:00|44403.9|44383.9|44406.4|44386.4|44406.4|44386.4|44403.9|44383.9|1
1636989130000|2021-11-15 15:12:10|44406.7|44386.7|44407.8|44387.8|44407.8|44387.8|44406.7|44386.7|3
1636989140000|2021-11-15 15:12:20|44407.5|44387.5|44401.4|44381.4|44409.2|44389.2|44398.9|44378.9|9
1636989150000|2021-11-15 15:12:30|44398.9|44378.9|44398.9|44378.9|44398.9|44378.9|44398.9|44378.9|0
1636989160000|2021-11-15 15:12:40|44401.7|44381.7|44399.2|44379.2|44401.7|44381.7|44396.7|44376.7|7
1636989170000|2021-11-15 15:12:50|44396.7|44376.7|44394.2|44374.2|44396.7|44376.7|44392.1|44372.1|8
1636989180000|2021-11-15 15:13:00|44394.6|44374.6|44393.9|44373.9|44396.7|44376.7|44393.9|44373.9|2
1636989190000|2021-11-15 15:13:10|44394.2|44374.2|44391.7|44371.7|44394.2|44374.2|44391.7|44371.7|1
1636989200000|2021-11-15 15:13:20|44391.4|44371.4|44388.9|44368.9|44391.4|44371.4|44388.9|44368.9|8
1636989210000|2021-11-15 15:13:30|44389.2|44369.2|44394.2|44374.2|44394.2|44374.2|44389.2|44369.2|4
1636989220000|2021-11-15 15:13:40|44399.2|44379.2|44399.2|44379.2|44399.2|44379.2|44399.2|44379.2|1
1636989230000|2021-11-15 15:13:50|||||||||7
1636989240000|2021-11-15 15:14:00|44401.4|44381.4|44396.7|44376.7|44401.4|44381.4|44396.7|44376.7|2
1636989250000|2021-11-15 15:14:10|44391.7|44371.7|44392.1|44372.1|44392.1|44372.1|44391.7|44371.7|2
1636989260000|2021-11-15 15:14:20|44394.2|44374.2|44394.2|44374.2|44394.6|44374.6|44391.7|44371.7|16
1636989270000|2021-11-15 15:14:30|44392.1|44372.1|44396.7|44376.7|44396.7|44376.7|44392.1|44372.1|5
1636989280000|2021-11-15 15:14:40|44396.4|44376.4|44393.9|44373.9|44396.7|44376.7|44393.9|44373.9|8
1636989290000|2021-11-15 15:14:50|44391.7|44371.7|44386.7|44366.7|44391.7|44371.7|44386.7|44366.7|30
1636989300000|2021-11-15 15:15:00|44382.1|44362.1|44386.7|44366.7|44386.7|44366.7|44381.7|44361.7|7
1636989310000|2021-11-15 15:15:10|44386.4|44366.4|44391.7|44371.7|44396.7|44376.7|44384.2|44364.2|6
1636989320000|2021-11-15 15:15:20|44391.4|44371.4|44389.2|44369.2|44391.7|44371.7|44389.2|44369.2|7
1636989330000|2021-11-15 15:15:30|44388.9|44368.9|44386.4|44366.4|44388.9|44368.9|44386.4|44366.4|4
1636989340000|2021-11-15 15:15:40|44384.2|44364.2|44384.2|44364.2|44386.7|44366.7|44384.2|44364.2|6
1636989350000|2021-11-15 15:15:50|44386.4|44366.4|44371.7|44351.7|44386.4|44366.4|44368.9|44348.9|25
1636989360000|2021-11-15 15:16:00|44366.7|44346.7|44361.7|44341.7|44366.7|44346.7|44361.7|44341.7|5
1636989370000|2021-11-15 15:16:10|44351.7|44331.7|44356.7|44336.7|44356.7|44336.7|44351.7|44331.7|10
1636989380000|2021-11-15 15:16:20|44354.2|44334.2|44351.7|44331.7|44356.7|44336.7|44349.2|44329.2|16
1636989390000|2021-11-15 15:16:30|44356|44336|44359.2|44339.2|44359.2|44339.2|44353.9|44333.9|24
1636989400000|2021-11-15 15:16:40|44361.7|44341.7|44364.2|44344.2|44364.2|44344.2|44359.2|44339.2|3
1636989410000|2021-11-15 15:16:50|44361.7|44341.7|44354.6|44334.6|44361.7|44341.7|44354.6|44334.6|14
1636989420000|2021-11-15 15:17:00|44357.1|44337.1|44354.2|44334.2|44357.1|44337.1|44351.7|44331.7|10
1636989430000|2021-11-15 15:17:10|44356.4|44336.4|44356.7|44336.7|44356.7|44336.7|44356.4|44336.4|7
1636989440000|2021-11-15 15:17:20|44354.2|44334.2|44354.2|44334.2|44356.7|44336.7|44354.2|44334.2|12
1636989450000|2021-11-15 15:17:30|44356.7|44336.7|44356.7|44336.7|44356.7|44336.7|44356.7|44336.7|0
1636989460000|2021-11-15 15:17:40|44354.2|44334.2|44356.7|44336.7|44356.7|44336.7|44354.2|44334.2|3
1636989470000|2021-11-15 15:17:50|44351.7|44331.7|44351.7|44331.7|44351.7|44331.7|44351.7|44331.7|2
1636989480000|2021-11-15 15:18:00|44352.1|44332.1|44356.7|44336.7|44356.7|44336.7|44352.1|44332.1|32
1636989490000|2021-11-15 15:18:10|44354.6|44334.6|44356.7|44336.7|44356.7|44336.7|44354.2|44334.2|5
1636989500000|2021-11-15 15:18:20|44364.2|44344.2|44373.9|44353.9|44373.9|44353.9|44364.2|44344.2|4
1636989510000|2021-11-15 15:18:30|44371.7|44351.7|44372.1|44352.1|44376.4|44356.4|44371.7|44351.7|14
1636989520000|2021-11-15 15:18:40|44374.2|44354.2|44374.2|44354.2|44376.7|44356.7|44371.7|44351.7|4
1636989530000|2021-11-15 15:18:50|44376.7|44356.7|44376.7|44356.7|44376.7|44356.7|44372.1|44352.1|1
1636989540000|2021-11-15 15:19:00|||||||||9
1636989550000|2021-11-15 15:19:10|44374.6|44354.6|44369.2|44349.2|44374.6|44354.6|44369.2|44349.2|11
1636989560000|2021-11-15 15:19:20|44369.6|44349.6|44366.7|44346.7|44371.7|44351.7|44366.7|44346.7|3
1636989570000|2021-11-15 15:19:30|44364.2|44344.2|44369.2|44349.2|44369.2|44349.2|44361.4|44341.4|10
1636989580000|2021-11-15 15:19:40|44366.7|44346.7|44366.7|44346.7|44371.7|44351.7|44366.7|44346.7|5
1636989600000|2021-11-15 15:20:00|44366.4|44346.4|44369.6|44349.6|44369.6|44349.6|44366.4|44346.4|28
1636989610000|2021-11-15 15:20:10|||||||||5
1636989620000|2021-11-15 15:20:20|44369.2|44349.2|44369.2|44349.2|44369.2|44349.2|44369.2|44349.2|2
1636989630000|2021-11-15 15:20:30|44367.1|44347.1|44371.7|44351.7|44371.7|44351.7|44366.7|44346.7|38
1636989640000|2021-11-15 15:20:40|44372.1|44352.1|44371.7|44351.7|44372.1|44352.1|44371.7|44351.7|2
1636989650000|2021-11-15 15:20:50|44372.1|44352.1|44370|44350|44372.5|44352.5|44370|44350|2
1636989660000|2021-11-15 15:21:00|44369.6|44349.6|44361.7|44341.7|44369.6|44349.6|44361.7|44341.7|14
1636989670000|2021-11-15 15:21:10|44362.1|44342.1|44357.8|44337.8|44364.2|44344.2|44352.5|44332.5|24
1636989680000|2021-11-15 15:21:20|44357.5|44337.5|44360|44340|44362.5|44342.5|44357.5|44337.5|6
1636989690000|2021-11-15 15:21:30|44362.5|44342.5|44369.6|44349.6|44369.6|44349.6|44362.5|44342.5|16
1636989700000|2021-11-15 15:21:40|44370|44350|44372.8|44352.8|44375|44355|44370|44350|5
1636989710000|2021-11-15 15:21:50|44375|44355|44374.2|44354.2|44379.6|44359.6|44374.2|44354.2|12
1636989720000|2021-11-15 15:22:00|44374.6|44354.6|44375|44355|44376.7|44356.7|44372.5|44352.5|18
1636989730000|2021-11-15 15:22:10|44375.3|44355.3|44372.5|44352.5|44375.3|44355.3|44372.5|44352.5|3
1636989740000|2021-11-15 15:22:20|44367.1|44347.1|44362.5|44342.5|44367.1|44347.1|44362.5|44342.5|11
1636989750000|2021-11-15 15:22:30|44362.1|44342.1|44363.2|44343.2|44363.2|44343.2|44357.8|44337.8|15
1636989760000|2021-11-15 15:22:40|44362.8|44342.8|44370.3|44350.3|44370.3|44350.3|44362.8|44342.8|9
1636989770000|2021-11-15 15:22:50|44370.7|44350.7|44358.2|44338.2|44372.8|44352.8|44358.2|44338.2|4
1636989780000|2021-11-15 15:23:00|44357.8|44337.8|44362.1|44342.1|44362.8|44342.8|44357.5|44337.5|14
1636989790000|2021-11-15 15:23:10|44357.8|44337.8|44357.5|44337.5|44362.5|44342.5|44357.5|44337.5|10
1636989800000|2021-11-15 15:23:20|44357.1|44337.1|44359.6|44339.6|44359.6|44339.6|44352.8|44332.8|5
1636989810000|2021-11-15 15:23:30|44357.5|44337.5|44357.5|44337.5|44357.5|44337.5|44355|44335|4
1636989820000|2021-11-15 15:23:40|44362.5|44342.5|44357.1|44337.1|44364.6|44344.6|44352.5|44332.5|13
1636989830000|2021-11-15 15:23:50|44357.5|44337.5|44357.5|44337.5|44357.8|44337.8|44357.1|44337.1|1
1636989840000|2021-11-15 15:24:00|44357.8|44337.8|44362.8|44342.8|44362.8|44342.8|44357.5|44337.5|6
1636989850000|2021-11-15 15:24:10|44362.5|44342.5|44365.3|44345.3|44365.3|44345.3|44362.5|44342.5|7
1636989860000|2021-11-15 15:24:20|44367.5|44347.5|44365.3|44345.3|44367.5|44347.5|44365.3|44345.3|6
1636989870000|2021-11-15 15:24:30|44367.5|44347.5|44365.3|44345.3|44367.5|44347.5|44365.3|44345.3|9
1636989880000|2021-11-15 15:24:40|44365|44345|44359.6|44339.6|44365.3|44345.3|44359.6|44339.6|10
1636989890000|2021-11-15 15:24:50|44360|44340|44365.3|44345.3|44365.3|44345.3|44357.8|44337.8|10
1636989900000|2021-11-15 15:25:00|44365.7|44345.7|44377.1|44357.1|44385|44365|44365.7|44345.7|20
1636989910000|2021-11-15 15:25:10|44375|44355|44377.1|44357.1|44377.5|44357.5|44372.8|44352.8|1
1636989920000|2021-11-15 15:25:20|44374.6|44354.6|44375.3|44355.3|44375.3|44355.3|44372.5|44352.5|3
1636989930000|2021-11-15 15:25:30|44375|44355|44377.1|44357.1|44377.5|44357.5|44375|44355|5
1636989940000|2021-11-15 15:25:40|44377.5|44357.5|44377.8|44357.8|44377.8|44357.8|44377.5|44357.5|1
1636989950000|2021-11-15 15:25:50|44382.5|44362.5|44382.5|44362.5|44382.5|44362.5|44382.5|44362.5|0
1636989960000|2021-11-15 15:26:00|44385|44365|44387.5|44367.5|44387.5|44367.5|44385|44365|11
1636989970000|2021-11-15 15:26:10|44382.8|44362.8|44382.5|44362.5|44387.5|44367.5|44382.1|44362.1|19
1636989980000|2021-11-15 15:26:20|44382.1|44362.1|44382.1|44362.1|44382.1|44362.1|44379.6|44359.6|2
1636989990000|2021-11-15 15:26:30|44381.7|44361.7|44380|44360|44382.1|44362.1|44379.6|44359.6|1
1636990010000|2021-11-15 15:26:50|44382.1|44362.1|44380|44360|44382.1|44362.1|44380|44360|2
1636990020000|2021-11-15 15:27:00|44377.8|44357.8|44382.5|44362.5|44382.5|44362.5|44377.8|44357.8|0
1636990030000|2021-11-15 15:27:10|44380|44360|44380|44360|44380|44360|44379.6|44359.6|1
1636990040000|2021-11-15 15:27:20|44382.5|44362.5|44377.5|44357.5|44382.5|44362.5|44377.5|44357.5|2
1636990050000|2021-11-15 15:27:30|44380|44360|44392.1|44372.1|44392.1|44372.1|44380|44360|3
1636990060000|2021-11-15 15:27:40|44394.2|44374.2|44392.8|44372.8|44394.2|44374.2|44392.1|44372.1|1
1636990070000|2021-11-15 15:27:50|44395|44375|44390|44370|44395|44375|44389.6|44369.6|1
1636990080000|2021-11-15 15:28:00|44387.5|44367.5|44382.1|44362.1|44387.8|44367.8|44382.1|44362.1|7
1636990090000|2021-11-15 15:28:10|44382.8|44362.8|44382.8|44362.8|44385|44365|44382.8|44362.8|0
1636990100000|2021-11-15 15:28:20|44384.6|44364.6|44382.1|44362.1|44384.6|44364.6|44380|44360|7
1636990110000|2021-11-15 15:28:30|44382.5|44362.5|44382.5|44362.5|44382.5|44362.5|44382.5|44362.5|0
1636990120000|2021-11-15 15:28:40|44382.1|44362.1|44377.8|44357.8|44382.1|44362.1|44377.8|44357.8|6
1636990130000|2021-11-15 15:28:50|44375.7|44355.7|44370.3|44350.3|44375.7|44355.7|44370.3|44350.3|2
1636990140000|2021-11-15 15:29:00|44367.8|44347.8|44362.8|44342.8|44367.8|44347.8|44362.8|44342.8|6
1636990150000|2021-11-15 15:29:10|44365.3|44345.3|44362.8|44342.8|44365.3|44345.3|44362.8|44342.8|1
1636990160000|2021-11-15 15:29:20|44365|44345|44362.8|44342.8|44365.3|44345.3|44362.5|44342.5|3
1636990170000|2021-11-15 15:29:30|44362.5|44342.5|44360.3|44340.3|44362.5|44342.5|44360.3|44340.3|1
1636990180000|2021-11-15 15:29:40|44360|44340|44355|44335|44360|44340|44355|44335|14
1636990190000|2021-11-15 15:29:50|44352.8|44332.8|44357.1|44337.1|44357.1|44337.1|44352.5|44332.5|3
1636990200000|2021-11-15 15:30:00|44356.7|44336.7|44352.5|44332.5|44356.7|44336.7|44340.3|44320.3|17
1636990210000|2021-11-15 15:30:10|44357.1|44337.1|44354.6|44334.6|44357.1|44337.1|44354.6|44334.6|18
1636990220000|2021-11-15 15:30:20|44352.1|44332.1|44347.1|44327.1|44352.1|44332.1|44347.1|44327.1|11
1636990230000|2021-11-15 15:30:30|44345|44325|44345|44325|44347.1|44327.1|44345|44325|2
1636990240000|2021-11-15 15:30:40|44342.5|44322.5|44337.5|44317.5|44342.5|44322.5|44336.4|44316.4|16
1636990250000|2021-11-15 15:30:50|44338.2|44318.2|44335|44315|44342.5|44322.5|44335|44315|15
1636990260000|2021-11-15 15:31:00|44332.8|44312.8|44335|44315|44335.3|44315.3|44332.8|44312.8|6
1636990270000|2021-11-15 15:31:10|44334.6|44314.6|44332.8|44312.8|44335|44315|44330|44310|15
1636990280000|2021-11-15 15:31:20|44332.5|44312.5|44330|44310|44332.5|44312.5|44330|44310|0
1636990290000|2021-11-15 15:31:30|44327.5|44307.5|44337.8|44317.8|44340|44320|44327.5|44307.5|8
1636990300000|2021-11-15 15:31:40|44340|44320|44342.1|44322.1|44342.1|44322.1|44337.5|44317.5|3
1636990310000|2021-11-15 15:31:50|44345|44325|44355|44335|44355|44335|44345|44325|10
1636990320000|2021-11-15 15:32:00|44352.5|44332.5|44352.5|44332.5|44357.5|44337.5|44352.5|44332.5|6
1636990330000|2021-11-15 15:32:10|||||||||3
1636990340000|2021-11-15 15:32:20|44350.3|44330.3|44350|44330|44352.5|44332.5|44350|44330|1
1636990360000|2021-11-15 15:32:40|44349.6|44329.6|44345|44325|44349.6|44329.6|44345|44325|3
1636990370000|2021-11-15 15:32:50|||||||||4
1636990380000|2021-11-15 15:33:00|44347.1|44327.1|44342.5|44322.5|44347.5|44327.5|44342.5|44322.5|5
1636990390000|2021-11-15 15:33:10|44342.1|44322.1|44345.3|44325.3|44345.3|44325.3|44340|44320|7
1636990400000|2021-11-15 15:33:20|44347.5|44327.5|44357.5|44337.5|44357.8|44337.8|44347.5|44327.5|4
1636990410000|2021-11-15 15:33:30|44352.8|44332.8|44350.3|44330.3|44352.8|44332.8|44350.3|44330.3|3
1636990420000|2021-11-15 15:33:40|44352.5|44332.5|44347.8|44327.8|44352.5|44332.5|44347.8|44327.8|1
1636990430000|2021-11-15 15:33:50|44347.5|44327.5|44350.3|44330.3|44350.3|44330.3|44347.5|44327.5|4
1636990440000|2021-11-15 15:34:00|44352.5|44332.5|44360.3|44340.3|44362.8|44342.8|44352.5|44332.5|10
1636990450000|2021-11-15 15:34:10|44362.5|44342.5|44357.5|44337.5|44362.5|44342.5|44357.5|44337.5|5
1636990460000|2021-11-15 15:34:20|44355.3|44335.3|44350|44330|44355.3|44335.3|44350|44330|3
1636990470000|2021-11-15 15:34:30|44347.5|44327.5|44347.5|44327.5|44347.5|44327.5|44342.8|44322.8|5
1636990480000|2021-11-15 15:34:40|44347.8|44327.8|44350.3|44330.3|44350.3|44330.3|44345.3|44325.3|12
1636990490000|2021-11-15 15:34:50|44350.7|44330.7|44357.1|44337.1|44357.1|44337.1|44350.7|44330.7|1
1636990500000|2021-11-15 15:35:00|44355|44335|44357.5|44337.5|44357.5|44337.5|44352.8|44332.8|63
1636990510000|2021-11-15 15:35:10|44354.6|44334.6|44354.6|44334.6|44354.6|44334.6|44350|44330|14
1636990520000|2021-11-15 15:35:20|44352.5|44332.5|44354.6|44334.6|44354.6|44334.6|44352.1|44332.1|1
1636990530000|2021-11-15 15:35:30|44352.1|44332.1|44352.1|44332.1|44354.6|44334.6|44352.1|44332.1|4
1636990540000|2021-11-15 15:35:40|44351.7|44331.7|44354.6|44334.6|44354.6|44334.6|44351.7|44331.7|2
1636990550000|2021-11-15 15:35:50|44356.7|44336.7|44356.7|44336.7|44359.6|44339.6|44354.6|44334.6|7
1636990560000|2021-11-15 15:36:00|44354.6|44334.6|44354.2|44334.2|44354.6|44334.6|44352.1|44332.1|7
1636990570000|2021-11-15 15:36:10|44354.6|44334.6|44354.6|44334.6|44354.6|44334.6|44351.7|44331.7|8
1636990580000|2021-11-15 15:36:20|44356.7|44336.7|44356.7|44336.7|44356.7|44336.7|44356.7|44336.7|8
1636990590000|2021-11-15 15:36:30|44357.1|44337.1|44357.1|44337.1|44357.1|44337.1|44357.1|44337.1|1
1636990600000|2021-11-15 15:36:40|44359.2|44339.2|44356.4|44336.4|44359.2|44339.2|44353.9|44333.9|117
1636990610000|2021-11-15 15:36:50|44356|44336|44356.4|44336.4|44358.9|44338.9|44353.9|44333.9|2
1636990620000|2021-11-15 15:37:00|44353.9|44333.9|44351.4|44331.4|44356|44336|44351.4|44331.4|11
1636990630000|2021-11-15 15:37:10|44351.7|44331.7|44348.9|44328.9|44353.9|44333.9|44348.9|44328.9|6
1636990640000|2021-11-15 15:37:20|44346.7|44326.7|44346.4|44326.4|44348.9|44328.9|44346.4|44326.4|3
1636990650000|2021-11-15 15:37:30|44346|44326|44346.4|44326.4|44348.9|44328.9|44346|44326|0
1636990660000|2021-11-15 15:37:40|44346.7|44326.7|44351|44331|44351|44331|44346.7|44326.7|2
1636990670000|2021-11-15 15:37:50|44351.4|44331.4|44351.4|44331.4|44353.2|44333.2|44351|44331|0
1636990680000|2021-11-15 15:38:00|44351.7|44331.7|44356.4|44336.4|44356.4|44336.4|44351.4|44331.4|1
1636990700000|2021-11-15 15:38:20|44358.9|44338.9|44358.9|44338.9|44358.9|44338.9|44358.9|44338.9|6
1636990710000|2021-11-15 15:38:30|44359.2|44339.2|44361.4|44341.4|44361.7|44341.7|44359.2|44339.2|0
1636990720000|2021-11-15 15:38:40|44359.2|44339.2|44361.4|44341.4|44363.9|44343.9|44359.2|44339.2|8
1636990730000|2021-11-15 15:38:50|44361|44341|44358.9|44338.9|44361|44341|44358.9|44338.9|3
1636990740000|2021-11-15 15:39:00|44356.4|44336.4|44353.5|44333.5|44356.4|44336.4|44353.5|44333.5|2
1636990750000|2021-11-15 15:39:10|44356|44336|44366.7|44346.7|44368.9|44348.9|44353.5|44333.5|15
1636990760000|2021-11-15 15:39:20|44368.5|44348.5|44371|44351|44371.4|44351.4|44368.5|44348.5|4
1636990770000|2021-11-15 15:39:30|44368.5|44348.5|44356.4|44336.4|44368.5|44348.5|44356.4|44336.4|3
1636990780000|2021-11-15 15:39:40|44358.9|44338.9|44356.4|44336.4|44358.9|44338.9|44356.4|44336.4|0
1636990790000|2021-11-15 15:39:50|||||||||2
1636990800000|2021-11-15 15:40:00|44356|44336|44358.9|44338.9|44358.9|44338.9|44356|44336|2
1636990810000|2021-11-15 15:40:10|44361|44341|44351.4|44331.4|44361|44341|44351|44331|56
1636990820000|2021-11-15 15:40:20|44351|44331|44346.4|44326.4|44351|44331|44346.4|44326.4|11
1636990830000|2021-11-15 15:40:30|44346|44326|44346|44326|44346|44326|44346|44326|3
1636990840000|2021-11-15 15:40:40|44341.4|44321.4|44346|44326|44346|44326|44341.4|44321.4|6
1636990850000|2021-11-15 15:40:50|44345.3|44325.3|44345.3|44325.3|44345.3|44325.3|44345.3|44325.3|1
1636990860000|2021-11-15 15:41:00|44343.2|44323.2|44343.2|44323.2|44343.5|44323.5|44343.2|44323.2|8
1636990870000|2021-11-15 15:41:10|44341|44321|44341|44321|44341|44321|44341|44321|5
1636990880000|2021-11-15 15:41:20|44340.3|44320.3|44336|44316|44340.3|44320.3|44336|44316|8
1636990890000|2021-11-15 15:41:30|44333.5|44313.5|44333.2|44313.2|44333.5|44313.5|44333.2|44313.2|2
1636990900000|2021-11-15 15:41:40|44332.8|44312.8|44331|44311|44332.8|44312.8|44328.5|44308.5|4
1636990910000|2021-11-15 15:41:50|44333.5|44313.5|44331.4|44311.4|44333.5|44313.5|44331.4|44311.4|7
1636990920000|2021-11-15 15:42:00|44331|44311|44331|44311|44331|44311|44331|44311|6
1636990930000|2021-11-15 15:42:10|44328.2|44308.2|44328.2|44308.2|44328.2|44308.2|44328.2|44308.2|10
1636990940000|2021-11-15 15:42:20|44328.9|44308.9|44328.9|44308.9|44328.9|44308.9|44328.9|44308.9|7
1636990950000|2021-11-15 15:42:30|44333.2|44313.2|44335.7|44315.7|44335.7|44315.7|44333.2|44313.2|4
1636990960000|2021-11-15 15:42:40|44336|44316|44333.5|44313.5|44336|44316|44333.5|44313.5|2
1636990970000|2021-11-15 15:42:50|44335.7|44315.7|44336|44316|44336.4|44316.4|44335.7|44315.7|3
1636990980000|2021-11-15 15:43:00|44335.7|44315.7|44335.7|44315.7|44336|44316|44333.2|44313.2|7
1636990990000|2021-11-15 15:43:10|44336|44316|44333.2|44313.2|44336|44316|44333.2|44313.2|0
1636991000000|2021-11-15 15:43:20|44335.7|44315.7|44335.3|44315.3|44336|44316|44335.3|44315.3|2
1636991010000|2021-11-15 15:43:30|44333.2|44313.2|44335.7|44315.7|44335.7|44315.7|44333.2|44313.2|1
1636991020000|2021-11-15 15:43:40|44333.5|44313.5|44335.7|44315.7|44335.7|44315.7|44333.5|44313.5|8
1636991030000|2021-11-15 15:43:50|44336|44316|44326|44306|44336|44316|44323.5|44303.5|39
1636991040000|2021-11-15 15:44:00|44323.9|44303.9|44326.4|44306.4|44328.9|44308.9|44323.9|44303.9|5
1636991050000|2021-11-15 15:44:10|44328.5|44308.5|44323.9|44303.9|44328.5|44308.5|44323.9|44303.9|8
1636991060000|2021-11-15 15:44:20|44323.5|44303.5|44328.5|44308.5|44328.5|44308.5|44321.4|44301.4|14
1636991070000|2021-11-15 15:44:30|44328.2|44308.2|44328.9|44308.9|44328.9|44308.9|44328.2|44308.2|2
1636991080000|2021-11-15 15:44:40|44331|44311|44331|44311|44331.4|44311.4|44331|44311|8
1636991090000|2021-11-15 15:44:50|44331.4|44311.4|44331|44311|44335.7|44315.7|44328.5|44308.5|4
1636991100000|2021-11-15 15:45:00|44328.5|44308.5|44328.9|44308.9|44331|44311|44326|44306|1
1636991110000|2021-11-15 15:45:10|44328.5|44308.5|44326|44306|44331|44311|44326|44306|4
1636991120000|2021-11-15 15:45:20|44326.4|44306.4|44323.9|44303.9|44326.4|44306.4|44323.9|44303.9|6
1636991130000|2021-11-15 15:45:30|44326|44306|44323.9|44303.9|44326|44306|44321.7|44301.7|0
1636991160000|2021-11-15 15:46:00|44326.4|44306.4|44326.4|44306.4|44326.4|44306.4|44326|44306|8
1636991170000|2021-11-15 15:46:10|44328.5|44308.5|44326|44306|44331|44311|44326|44306|8
1636991180000|2021-11-15 15:46:20|44323.9|44303.9|44316.4|44296.4|44323.9|44303.9|44316.4|44296.4|1
1636991190000|2021-11-15 15:46:30|44316.7|44296.7|44318.9|44298.9|44318.9|44298.9|44316.7|44296.7|2
1636991200000|2021-11-15 15:46:40|44316.7|44296.7|44316|44296|44316.7|44296.7|44316|44296|3
1636991210000|2021-11-15 15:46:50|44316.4|44296.4|44316.4|44296.4|44318.5|44298.5|44316|44296|3
1636991220000|2021-11-15 15:47:00|44318.9|44298.9|44318.9|44298.9|44318.9|44298.9|44316.4|44296.4|0
1636991230000|2021-11-15 15:47:10|44321|44301|44316.4|44296.4|44321|44301|44316.4|44296.4|3
1636991240000|2021-11-15 15:47:20|44318.9|44298.9|44328.5|44308.5|44328.5|44308.5|44318.9|44298.9|21
1636991250000|2021-11-15 15:47:30|44331.4|44311.4|44331.4|44311.4|44331.4|44311.4|44331.4|44311.4|1
1636991260000|2021-11-15 15:47:40|||||||||4
1636991270000|2021-11-15 15:47:50|44331.7|44311.7|44333.5|44313.5|44333.5|44313.5|44331.4|44311.4|8
1636991280000|2021-11-15 15:48:00|44333.9|44313.9|44333.5|44313.5|44333.9|44313.9|44331.4|44311.4|5
1636991290000|2021-11-15 15:48:10|44333.9|44313.9|44344.6|44324.6|44344.6|44324.6|44331.7|44311.7|45
1636991300000|2021-11-15 15:48:20|44346.7|44326.7|44346.7|44326.7|44346.7|44326.7|44344.2|44324.2|8
1636991310000|2021-11-15 15:48:30|44344.2|44324.2|44336.7|44316.7|44344.2|44324.2|44336.7|44316.7|5
1636991320000|2021-11-15 15:48:40|44336.4|44316.4|44336.7|44316.7|44336.7|44316.7|44334.2|44314.2|2
1636991330000|2021-11-15 15:48:50|44337.1|44317.1|44337.1|44317.1|44339.2|44319.2|44337.1|44317.1|1
1636991340000|2021-11-15 15:49:00|44339.6|44319.6|44344.2|44324.2|44344.2|44324.2|44339.6|44319.6|4
1636991350000|2021-11-15 15:49:10|44341.7|44321.7|44346.7|44326.7|44346.7|44326.7|44341.7|44321.7|1
1636991360000|2021-11-15 15:49:20|||||||||2
1636991380000|2021-11-15 15:49:40|44348.9|44328.9|44354.6|44334.6|44354.6|44334.6|44348.9|44328.9|4
1636991390000|2021-11-15 15:49:50|44353.9|44333.9|44334.6|44314.6|44353.9|44333.9|44334.6|44314.6|4
1636991400000|2021-11-15 15:50:00|||||||||2
1636991410000|2021-11-15 15:50:10|44332.5|44312.5|44332.1|44312.1|44332.5|44312.5|44332.1|44312.1|4
1636991420000|2021-11-15 15:50:20|44334.6|44314.6|44332.1|44312.1|44334.6|44314.6|44331.7|44311.7|2
1636991430000|2021-11-15 15:50:30|44334.2|44314.2|44331.7|44311.7|44334.6|44314.6|44331.7|44311.7|0
1636991440000|2021-11-15 15:50:40|44329.6|44309.6|44327.1|44307.1|44329.6|44309.6|44327.1|44307.1|6
1636991450000|2021-11-15 15:50:50|44329.6|44309.6|44332.1|44312.1|44334.2|44314.2|44329.2|44309.2|1
1636991460000|2021-11-15 15:51:00|44331.7|44311.7|44326.4|44306.4|44331.7|44311.7|44326.4|44306.4|7
1636991470000|2021-11-15 15:51:10|44324.2|44304.2|44324.2|44304.2|44324.2|44304.2|44324.2|44304.2|3
1636991480000|2021-11-15 15:51:20|44322.1|44302.1|44319.2|44299.2|44324.2|44304.2|44319.2|44299.2|6
1636991490000|2021-11-15 15:51:30|44319.6|44299.6|44316.7|44296.7|44319.6|44299.6|44316.7|44296.7|10
1636991500000|2021-11-15 15:51:40|44313.9|44293.9|44311.7|44291.7|44313.9|44293.9|44307.1|44287.1|18
1636991510000|2021-11-15 15:51:50|44312.1|44292.1|44321.7|44301.7|44322.1|44302.1|44312.1|44292.1|14
1636991520000|2021-11-15 15:52:00|44319.6|44299.6|44321.7|44301.7|44321.7|44301.7|44319.6|44299.6|6
1636991530000|2021-11-15 15:52:10|44319.6|44299.6|44321.7|44301.7|44321.7|44301.7|44319.6|44299.6|2
1636991540000|2021-11-15 15:52:20|44324.6|44304.6|44322.1|44302.1|44324.6|44304.6|44322.1|44302.1|1
1636991550000|2021-11-15 15:52:30|44321.7|44301.7|44319.6|44299.6|44322.1|44302.1|44319.6|44299.6|1
1636991560000|2021-11-15 15:52:40|44316.7|44296.7|44312.1|44292.1|44316.7|44296.7|44312.1|44292.1|6
1636991570000|2021-11-15 15:52:50|44309.2|44289.2|44307.1|44287.1|44309.6|44289.6|44307.1|44287.1|1
1636991580000|2021-11-15 15:53:00|44309.2|44289.2|44301.7|44281.7|44309.2|44289.2|44301.7|44281.7|7
1636991590000|2021-11-15 15:53:10|44302.1|44282.1|44302.1|44282.1|44304.6|44284.6|44301.7|44281.7|7
1636991600000|2021-11-15 15:53:20|44301.7|44281.7|44304.6|44284.6|44304.6|44284.6|44301.7|44281.7|4
1636991610000|2021-11-15 15:53:30|44306.7|44286.7|44311.7|44291.7|44311.7|44291.7|44306.7|44286.7|4
1636991620000|2021-11-15 15:53:40|44309.6|44289.6|44312.1|44292.1|44312.1|44292.1|44307.1|44287.1|5
1636991630000|2021-11-15 15:53:50|||||||||2
1636991640000|2021-11-15 15:54:00|44311.7|44291.7|44307.1|44287.1|44311.7|44291.7|44306.7|44286.7|4
1636991650000|2021-11-15 15:54:10|44309.6|44289.6|44309.2|44289.2|44311.7|44291.7|44309.2|44289.2|6
1636991660000|2021-11-15 15:54:20|44304.2|44284.2|44294.2|44274.2|44304.2|44284.2|44291.7|44271.7|19
1636991670000|2021-11-15 15:54:30|44296.4|44276.4|44292.1|44272.1|44296.7|44276.7|44291.7|44271.7|7
1636991680000|2021-11-15 15:54:40|44291.7|44271.7|44289.6|44269.6|44291.7|44271.7|44287.1|44267.1|6
1636991690000|2021-11-15 15:54:50|44287.1|44267.1|44287.1|44267.1|44287.1|44267.1|44282.1|44262.1|15
1636991700000|2021-11-15 15:55:00|44286.7|44266.7|44282.1|44262.1|44286.7|44266.7|44282.1|44262.1|17
1636991710000|2021-11-15 15:55:10|44284.2|44264.2|44290|44270|44290|44270|44284.2|44264.2|40
1636991720000|2021-11-15 15:55:20|44292.1|44272.1|44297.5|44277.5|44297.5|44277.5|44292.1|44272.1|19
1636991730000|2021-11-15 15:55:30|44300|44280|44302.5|44282.5|44302.5|44282.5|44300|44280|3
1636991740000|2021-11-15 15:55:40|44305|44285|44305|44285|44307.5|44287.5|44302.8|44282.8|8
1636991750000|2021-11-15 15:55:50|44302.8|44282.8|44307.8|44287.8|44310|44290|44302.8|44282.8|1
1636991760000|2021-11-15 15:56:00|44310|44290|44322.8|44302.8|44322.8|44302.8|44310|44290|7
1636991770000|2021-11-15 15:56:10|44322.5|44302.5|44317.8|44297.8|44322.5|44302.5|44317.8|44297.8|6
1636991780000|2021-11-15 15:56:20|44317.5|44297.5|44305.3|44285.3|44317.5|44297.5|44305.3|44285.3|6
1636991790000|2021-11-15 15:56:30|44303.2|44283.2|44282.5|44262.5|44303.2|44283.2|44282.5|44262.5|8
1636991800000|2021-11-15 15:56:40|44282.1|44262.1|44275|44255|44282.1|44262.1|44272.5|44252.5|14
1636991810000|2021-11-15 15:56:50|44272.5|44252.5|44277.8|44257.8|44277.8|44257.8|44272.5|44252.5|8
1636991820000|2021-11-15 15:57:00|44280|44260|44277.5|44257.5|44280|44260|44277.5|44257.5|1
1636991830000|2021-11-15 15:57:10|44277.8|44257.8|44277.5|44257.5|44277.8|44257.8|44277.5|44257.5|6
1636991840000|2021-11-15 15:57:20|44280.3|44260.3|44275|44255|44280.3|44260.3|44275|44255|8
1636991850000|2021-11-15 15:57:30|44272.5|44252.5|44277.1|44257.1|44277.1|44257.1|44272.5|44252.5|1
1636991860000|2021-11-15 15:57:40|44279.6|44259.6|44282.1|44262.1|44282.1|44262.1|44277.5|44257.5|6
1636991870000|2021-11-15 15:57:50|44280|44260|44280|44260|44282.8|44262.8|44277.8|44257.8|2
1636991880000|2021-11-15 15:58:00|44277.8|44257.8|44275|44255|44277.8|44257.8|44272.8|44252.8|4
1636991890000|2021-11-15 15:58:10|44272.8|44252.8|44277.5|44257.5|44280|44260|44272.8|44252.8|4
1636991900000|2021-11-15 15:58:20|44280|44260|44282.5|44262.5|44282.5|44262.5|44277.5|44257.5|4
1636991910000|2021-11-15 15:58:30|44282.8|44262.8|44280.3|44260.3|44282.8|44262.8|44280.3|44260.3|2
1636991920000|2021-11-15 15:58:40|44282.5|44262.5|44282.8|44262.8|44282.8|44262.8|44280.3|44260.3|0
1636991930000|2021-11-15 15:58:50|44282.5|44262.5|44282.8|44262.8|44282.8|44262.8|44277.8|44257.8|4
1636991940000|2021-11-15 15:59:00|44282.5|44262.5|44277.8|44257.8|44282.8|44262.8|44277.8|44257.8|2
1636991950000|2021-11-15 15:59:10|44280.3|44260.3|44285.3|44265.3|44285.3|44265.3|44277.8|44257.8|1
1636991960000|2021-11-15 15:59:20|44283.2|44263.2|44282.5|44262.5|44287.5|44267.5|44282.5|44262.5|6
1636991970000|2021-11-15 15:59:30|44282.8|44262.8|44285.3|44265.3|44285.3|44265.3|44282.8|44262.8|0
1636991980000|2021-11-15 15:59:40|44282.8|44262.8|44282.5|44262.5|44282.8|44262.8|44282.5|44262.5|1
1636991990000|2021-11-15 15:59:50|44280.3|44260.3|44280|44260|44282.5|44262.5|44280|44260|3
1636992000000|2021-11-15 16:00:00|44280.3|44260.3|44275.3|44255.3|44282.5|44262.5|44273.2|44253.2|3
1636992010000|2021-11-15 16:00:10|44273.2|44253.2|44250.3|44230.3|44275.3|44255.3|44250.3|44230.3|35
1636992020000|2021-11-15 16:00:20|44247.5|44227.5|44247.5|44227.5|44250|44230|44242.5|44222.5|19
1636992030000|2021-11-15 16:00:30|44247.1|44227.1|44247.1|44227.1|44247.5|44227.5|44242.8|44222.8|10
1636992040000|2021-11-15 16:00:40|44247.5|44227.5|44255|44235|44255|44235|44245.3|44225.3|6
1636992050000|2021-11-15 16:00:50|44257.1|44237.1|44262.5|44242.5|44262.5|44242.5|44257.1|44237.1|4
1636992060000|2021-11-15 16:01:00|44262.1|44242.1|44277.8|44257.8|44277.8|44257.8|44257.5|44237.5|13
1636992070000|2021-11-15 16:01:10|44277.5|44257.5|44277.8|44257.8|44277.8|44257.8|44277.5|44257.5|0
1636992080000|2021-11-15 16:01:20|44280|44260|44280|44260|44280|44260|44280|44260|2
1636992090000|2021-11-15 16:01:30|44280.3|44260.3|44292.5|44272.5|44292.5|44272.5|44280.3|44260.3|7
1636992100000|2021-11-15 16:01:40|44292.8|44272.8|44297.5|44277.5|44297.5|44277.5|44292.8|44272.8|1
1636992110000|2021-11-15 16:01:50|44297.8|44277.8|44302.5|44282.5|44302.8|44282.8|44297.8|44277.8|8
1636992120000|2021-11-15 16:02:00|44300.3|44280.3|44292.8|44272.8|44300.3|44280.3|44290.3|44270.3|7
1636992130000|2021-11-15 16:02:10|44288.2|44268.2|44287.8|44267.8|44288.2|44268.2|44287.8|44267.8|3
1636992140000|2021-11-15 16:02:20|44285|44265|44287.5|44267.5|44287.5|44267.5|44282.8|44262.8|3
1636992150000|2021-11-15 16:02:30|44289.6|44269.6|44287.5|44267.5|44289.6|44269.6|44287.5|44267.5|0
1636992160000|2021-11-15 16:02:40|44282.8|44262.8|44278.2|44258.2|44282.8|44262.8|44278.2|44258.2|2
1636992170000|2021-11-15 16:02:50|44277.8|44257.8|44275.3|44255.3|44277.8|44257.8|44275.3|44255.3|3
1636992180000|2021-11-15 16:03:00|44277.5|44257.5|44265.7|44245.7|44277.8|44257.8|44265.7|44245.7|13
1636992190000|2021-11-15 16:03:10|44263.2|44243.2|44267.8|44247.8|44267.8|44247.8|44263.2|44243.2|4
1636992200000|2021-11-15 16:03:20|44265.3|44245.3|44265.3|44245.3|44265.3|44245.3|44265.3|44245.3|1
1636992210000|2021-11-15 16:03:30|44262.8|44242.8|44267.5|44247.5|44267.5|44247.5|44262.8|44242.8|2
1636992220000|2021-11-15 16:03:40|44267.8|44247.8|44267.8|44247.8|44268.2|44248.2|44267.8|44247.8|7
1636992230000|2021-11-15 16:03:50|44268.2|44248.2|44267.8|44247.8|44270|44250|44267.8|44247.8|2
1636992240000|2021-11-15 16:04:00|44272.8|44252.8|44275.3|44255.3|44275.3|44255.3|44272.5|44252.5|8
1636992250000|2021-11-15 16:04:10|44277.8|44257.8|44282.8|44262.8|44282.8|44262.8|44275.3|44255.3|8
1636992260000|2021-11-15 16:04:20|44282.5|44262.5|44282.5|44262.5|44282.5|44262.5|44282.5|44262.5|9
1636992270000|2021-11-15 16:04:30|||||||||3
1636992280000|2021-11-15 16:04:40|44282.1|44262.1|44275.3|44255.3|44282.1|44262.1|44272.8|44252.8|26
1636992290000|2021-11-15 16:04:50|44275.7|44255.7|44275.7|44255.7|44275.7|44255.7|44275.7|44255.7|0
1636992300000|2021-11-15 16:05:00|44275|44255|44277.1|44257.1|44277.5|44257.5|44275|44255|3
1636992310000|2021-11-15 16:05:10|44277.5|44257.5|44277.5|44257.5|44277.5|44257.5|44277.5|44257.5|7
1636992330000|2021-11-15 16:05:30|44292.8|44272.8|44290|44270|44297.8|44277.8|44289.6|44269.6|15
1636992340000|2021-11-15 16:05:40|44289.6|44269.6|44287.8|44267.8|44290|44270|44285.3|44265.3|0
1636992350000|2021-11-15 16:05:50|44285.7|44265.7|44272.8|44252.8|44285.7|44265.7|44272.8|44252.8|1
1636992360000|2021-11-15 16:06:00|44272.5|44252.5|44265.3|44245.3|44272.5|44252.5|44265.3|44245.3|4
1636992370000|2021-11-15 16:06:10|44265|44245|44255.7|44235.7|44265|44245|44255.7|44235.7|13
1636992380000|2021-11-15 16:06:20|44257.8|44237.8|44255.3|44235.3|44257.8|44237.8|44255.3|44235.3|1
1636992390000|2021-11-15 16:06:30|44257.5|44237.5|44255.3|44235.3|44257.5|44237.5|44255.3|44235.3|11
1636992400000|2021-11-15 16:06:40|||||||||1
1636992410000|2021-11-15 16:06:50|44255.7|44235.7|44263.2|44243.2|44263.2|44243.2|44255.7|44235.7|7
1636992420000|2021-11-15 16:07:00|44262.8|44242.8|44275|44255|44275|44255|44262.8|44242.8|10
1636992430000|2021-11-15 16:07:10|44272.8|44252.8|44272.1|44252.1|44272.8|44252.8|44272.1|44252.1|6
1636992440000|2021-11-15 16:07:20|44267.5|44247.5|44267.1|44247.1|44267.5|44247.5|44267.1|44247.1|9
1636992450000|2021-11-15 16:07:30|44267.8|44247.8|44270.7|44250.7|44273.2|44253.2|44267.8|44247.8|9
1636992460000|2021-11-15 16:07:40|44270.3|44250.3|44269.6|44249.6|44272.8|44252.8|44269.6|44249.6|2
1636992470000|2021-11-15 16:07:50|44265|44245|44265|44245|44265|44245|44265|44245|7
1636992480000|2021-11-15 16:08:00|44267.1|44247.1|44267.8|44247.8|44272.1|44252.1|44267.1|44247.1|9
1636992490000|2021-11-15 16:08:10|44270|44250|44272.5|44252.5|44272.5|44252.5|44267.8|44247.8|7
1636992500000|2021-11-15 16:08:20|44274.6|44254.6|44272.8|44252.8|44275|44255|44272.8|44252.8|10
1636992510000|2021-11-15 16:08:30|44275|44255|44275.3|44255.3|44275.3|44255.3|44272.8|44252.8|17
1636992520000|2021-11-15 16:08:40|||||||||8
1636992530000|2021-11-15 16:08:50|44272.5|44252.5|44274.6|44254.6|44274.6|44254.6|44272.5|44252.5|18
1636992540000|2021-11-15 16:09:00|44277.1|44257.1|44277.1|44257.1|44277.1|44257.1|44274.6|44254.6|8
1636992550000|2021-11-15 16:09:10|44274.6|44254.6|44274.6|44254.6|44274.6|44254.6|44274.2|44254.2|10
1636992570000|2021-11-15 16:09:30|44274.2|44254.2|44275|44255|44275|44255|44272.1|44252.1|3
1636992580000|2021-11-15 16:09:40|44274.6|44254.6|44273.2|44253.2|44275|44255|44272.8|44252.8|11
1636992590000|2021-11-15 16:09:50|44275|44255|44272.8|44252.8|44275|44255|44272.8|44252.8|0
1636992600000|2021-11-15 16:10:00|44272.5|44252.5|44267.5|44247.5|44272.5|44252.5|44267.5|44247.5|7
1636992610000|2021-11-15 16:10:10|44265.3|44245.3|44265|44245|44265.3|44245.3|44265|44245|8
1636992620000|2021-11-15 16:10:20|44264.2|44244.2|44261.7|44241.7|44264.2|44244.2|44261.7|44241.7|2
1636992630000|2021-11-15 16:10:30|44264.2|44244.2|44264.6|44244.6|44264.6|44244.6|44261.7|44241.7|2
1636992640000|2021-11-15 16:10:40|44262.1|44242.1|44264.6|44244.6|44264.6|44244.6|44262.1|44242.1|9
1636992650000|2021-11-15 16:10:50|||||||||1
1636992660000|2021-11-15 16:11:00|44264.2|44244.2|44264.2|44244.2|44264.6|44244.6|44261.7|44241.7|6
1636992670000|2021-11-15 16:11:10|||||||||9
1636992680000|2021-11-15 16:11:20|44264.6|44244.6|44264.6|44244.6|44264.6|44244.6|44264.6|44244.6|1
1636992700000|2021-11-15 16:11:40|44264.2|44244.2|44262.1|44242.1|44264.2|44244.2|44262.1|44242.1|11
1636992710000|2021-11-15 16:11:50|44262.5|44242.5|44264.6|44244.6|44264.6|44244.6|44262.5|44242.5|1
1636992720000|2021-11-15 16:12:00|44264.2|44244.2|44265.3|44245.3|44265.3|44245.3|44257.1|44237.1|21
1636992730000|2021-11-15 16:12:10|44267.5|44247.5|44265|44245|44267.5|44247.5|44265|44245|19
1636992740000|2021-11-15 16:12:20|44264.6|44244.6|44264.6|44244.6|44264.6|44244.6|44262.5|44242.5|1
1636992750000|2021-11-15 16:12:30|44262.5|44242.5|44254.6|44234.6|44262.5|44242.5|44254.6|44234.6|3
1636992760000|2021-11-15 16:12:40|44255|44235|44252.5|44232.5|44257.1|44237.1|44252.5|44232.5|12
1636992770000|2021-11-15 16:12:50|44252.1|44232.1|44252.1|44232.1|44252.5|44232.5|44252.1|44232.1|5
1636992780000|2021-11-15 16:13:00|44252.5|44232.5|44255|44235|44255|44235|44252.5|44232.5|2
1636992790000|2021-11-15 16:13:10|44257.1|44237.1|44257.5|44237.5|44257.5|44237.5|44256.7|44236.7|13
1636992800000|2021-11-15 16:13:20|44260.3|44240.3|44264.6|44244.6|44265.3|44245.3|44260.3|44240.3|4
1636992820000|2021-11-15 16:13:40|44267.5|44247.5|44262.5|44242.5|44267.5|44247.5|44262.5|44242.5|8
1636992830000|2021-11-15 16:13:50|||||||||8
1636992840000|2021-11-15 16:14:00|44262.1|44242.1|44262.5|44242.5|44262.5|44242.5|44262.1|44242.1|5
1636992850000|2021-11-15 16:14:10|44262.1|44242.1|44262.5|44242.5|44262.5|44242.5|44262.1|44242.1|2
1636992860000|2021-11-15 16:14:20|44260.3|44240.3|44257.1|44237.1|44260.3|44240.3|44257.1|44237.1|15
1636992880000|2021-11-15 16:14:40|||||||||2
1636992890000|2021-11-15 16:14:50|44256.7|44236.7|44247.5|44227.5|44256.7|44236.7|44247.5|44227.5|22
1636992900000|2021-11-15 16:15:00|44247.1|44227.1|44247.5|44227.5|44249.6|44229.6|44245|44225|8
1636992910000|2021-11-15 16:15:10|44242.1|44222.1|44232.5|44212.5|44242.5|44222.5|44227.8|44207.8|26
1636992920000|2021-11-15 16:15:20|44230.3|44210.3|44232.1|44212.1|44232.5|44212.5|44229.6|44209.6|14
1636992930000|2021-11-15 16:15:30|44227.5|44207.5|44227.1|44207.1|44232.1|44212.1|44227.1|44207.1|8
1636992940000|2021-11-15 16:15:40|44227.5|44207.5|44224.6|44204.6|44227.5|44207.5|44224.6|44204.6|5
1636992950000|2021-11-15 16:15:50|44225|44205|44225|44205|44225|44205|44225|44205|13
1636992960000|2021-11-15 16:16:00|44225.3|44205.3|44222.5|44202.5|44227.5|44207.5|44222.5|44202.5|5
1636992970000|2021-11-15 16:16:10|||||||||3
1636992980000|2021-11-15 16:16:20|44222.8|44202.8|44230|44210|44230|44210|44222.8|44202.8|23
1636992990000|2021-11-15 16:16:30|44230.3|44210.3|44232.5|44212.5|44232.5|44212.5|44230.3|44210.3|9
1636993000000|2021-11-15 16:16:40|44230|44210|44227.5|44207.5|44232.5|44212.5|44227.5|44207.5|7
1636993010000|2021-11-15 16:16:50|44228.2|44208.2|44232.5|44212.5|44232.5|44212.5|44228.2|44208.2|12
1636993020000|2021-11-15 16:17:00|||||||||10
1636993030000|2021-11-15 16:17:10|44229.6|44209.6|44229.6|44209.6|44229.6|44209.6|44229.6|44209.6|5
1636993040000|2021-11-15 16:17:20|||||||||10
1636993060000|2021-11-15 16:17:40|||||||||20
1636993070000|2021-11-15 16:17:50|44227.5|44207.5|44217.5|44197.5|44227.5|44207.5|44215|44195|28
1636993080000|2021-11-15 16:18:00|44215.3|44195.3|44215.3|44195.3|44217.5|44197.5|44215.3|44195.3|18
1636993090000|2021-11-15 16:18:10|||||||||4
1636993100000|2021-11-15 16:18:20|44212.8|44192.8|44212.8|44192.8|44212.8|44192.8|44210.7|44190.7|42
1636993110000|2021-11-15 16:18:30|44212.5|44192.5|44208.2|44188.2|44212.8|44192.8|44208.2|44188.2|5
1636993120000|2021-11-15 16:18:40|44210.3|44190.3|44210.3|44190.3|44210.7|44190.7|44210.3|44190.3|6
1636993130000|2021-11-15 16:18:50|44210.7|44190.7|44212.8|44192.8|44212.8|44192.8|44210.7|44190.7|1
1636993140000|2021-11-15 16:19:00|||||||||35
1636993150000|2021-11-15 16:19:10|44212.5|44192.5|44210.7|44190.7|44212.5|44192.5|44210.3|44190.3|13
1636993160000|2021-11-15 16:19:20|44212.8|44192.8|44213.2|44193.2|44213.2|44193.2|44212.8|44192.8|2
1636993170000|2021-11-15 16:19:30|44221.1|44201.1|44230.7|44210.7|44230.7|44210.7|44221.1|44201.1|16
1636993180000|2021-11-15 16:19:40|44231.1|44211.1|44233.2|44213.2|44233.2|44213.2|44230.7|44210.7|3
1636993190000|2021-11-15 16:19:50|44232.8|44212.8|44235.3|44215.3|44235.3|44215.3|44232.8|44212.8|10
1636993200000|2021-11-15 16:20:00|44233.2|44213.2|44230.3|44210.3|44233.2|44213.2|44230.3|44210.3|4
1636993220000|2021-11-15 16:20:20|||||||||4
1636993230000|2021-11-15 16:20:30|44230.7|44210.7|44233.2|44213.2|44233.2|44213.2|44230.7|44210.7|1
1636993240000|2021-11-15 16:20:40|44235.3|44215.3|44235.3|44215.3|44235.3|44215.3|44233.2|44213.2|19
1636993250000|2021-11-15 16:20:50|44233.2|44213.2|44242.8|44222.8|44242.8|44222.8|44233.2|44213.2|12
1636993260000|2021-11-15 16:21:00|44243.2|44223.2|44243.2|44223.2|44243.2|44223.2|44243.2|44223.2|4
1636993270000|2021-11-15 16:21:10|44245.3|44225.3|44252.8|44232.8|44252.8|44232.8|44245.3|44225.3|4
1636993280000|2021-11-15 16:21:20|44250.7|44230.7|44252.8|44232.8|44252.8|44232.8|44248.2|44228.2|1
1636993290000|2021-11-15 16:21:30|44252.5|44232.5|44255.7|44235.7|44255.7|44235.7|44248.2|44228.2|3
1636993300000|2021-11-15 16:21:40|44253.2|44233.2|44255.3|44235.3|44255.3|44235.3|44252.8|44232.8|67
1636993310000|2021-11-15 16:21:50|44257.5|44237.5|44257.5|44237.5|44257.5|44237.5|44257.5|44237.5|1
1636993320000|2021-11-15 16:22:00|44257.8|44237.8|44257.5|44237.5|44257.8|44237.8|44257.5|44237.5|2
1636993340000|2021-11-15 16:22:20|44260.3|44240.3|44257.8|44237.8|44260.3|44240.3|44257.8|44237.8|14
1636993350000|2021-11-15 16:22:30|44257.5|44237.5|44275|44255|44275|44255|44257.5|44237.5|16
1636993360000|2021-11-15 16:22:40|44274.6|44254.6|44272.5|44252.5|44277.5|44257.5|44270|44250|7
1636993370000|2021-11-15 16:22:50|44272.1|44252.1|44272.1|44252.1|44272.1|44252.1|44269.6|44249.6|4
1636993380000|2021-11-15 16:23:00|44267.5|44247.5|44272.5|44252.5|44272.5|44252.5|44267.5|44247.5|5
1636993390000|2021-11-15 16:23:10|44272.8|44252.8|44272.8|44252.8|44272.8|44252.8|44272.8|44252.8|2
1636993400000|2021-11-15 16:23:20|44275|44255|44285|44265|44287.5|44267.5|44275|44255|13
1636993410000|2021-11-15 16:23:30|44282.5|44262.5|44282.8|44262.8|44287.1|44267.1|44282.5|44262.5|3
1636993420000|2021-11-15 16:23:40|44285|44265|44282.1|44262.1|44285|44265|44282.1|44262.1|1
1636993430000|2021-11-15 16:23:50|44280|44260|44280|44260|44280|44260|44280|44260|8
1636993440000|2021-11-15 16:24:00|44282.1|44262.1|44277.5|44257.5|44282.1|44262.1|44277.1|44257.1|7
1636993450000|2021-11-15 16:24:10|44277.1|44257.1|44277.1|44257.1|44279.6|44259.6|44275.3|44255.3|4
1636993460000|2021-11-15 16:24:20|44277.5|44257.5|44277.1|44257.1|44277.5|44257.5|44277.1|44257.1|1
1636993470000|2021-11-15 16:24:30|44277.5|44257.5|44277.1|44257.1|44277.5|44257.5|44277.1|44257.1|4
1636993490000|2021-11-15 16:24:50|44277.5|44257.5|44275|44255|44277.5|44257.5|44275|44255|2
1636993500000|2021-11-15 16:25:00|44275.3|44255.3|44277.1|44257.1|44277.5|44257.5|44275|44255|2
1636993510000|2021-11-15 16:25:10|44277.5|44257.5|44277.5|44257.5|44277.5|44257.5|44277.5|44257.5|1
1636993520000|2021-11-15 16:25:20|44280|44260|44287.8|44267.8|44287.8|44267.8|44280|44260|11
1636993530000|2021-11-15 16:25:30|44285.7|44265.7|44287.8|44267.8|44287.8|44267.8|44285.3|44265.3|4
1636993540000|2021-11-15 16:25:40|44287.5|44267.5|44282.5|44262.5|44287.8|44267.8|44282.5|44262.5|10
1636993550000|2021-11-15 16:25:50|44280.3|44260.3|44279.6|44259.6|44280.3|44260.3|44279.6|44259.6|6
1636993560000|2021-11-15 16:26:00|44280|44260|44277.8|44257.8|44282.5|44262.5|44277.8|44257.8|10
1636993570000|2021-11-15 16:26:10|44280|44260|44277.8|44257.8|44280|44260|44277.5|44257.5|3
1636993580000|2021-11-15 16:26:20|44277.5|44257.5|44272.8|44252.8|44277.5|44257.5|44272.8|44252.8|3
1636993590000|2021-11-15 16:26:30|44275|44255|44275|44255|44275|44255|44272.8|44252.8|1
1636993600000|2021-11-15 16:26:40|44272.5|44252.5|44272.1|44252.1|44274.6|44254.6|44269.3|44249.3|57
1636993610000|2021-11-15 16:26:50|44271.4|44251.4|44271.8|44251.8|44272.1|44252.1|44267.1|44247.1|1
1636993620000|2021-11-15 16:27:00|44271.4|44251.4|44271.8|44251.8|44274.3|44254.3|44267.1|44247.1|8
1636993630000|2021-11-15 16:27:10|44273.9|44253.9|44276.8|44256.8|44276.8|44256.8|44271.8|44251.8|3
1636993640000|2021-11-15 16:27:20|44277.1|44257.1|44276.8|44256.8|44277.1|44257.1|44276.8|44256.8|1
1636993650000|2021-11-15 16:27:30|44277.1|44257.1|44276.8|44256.8|44277.1|44257.1|44274.6|44254.6|1
1636993660000|2021-11-15 16:27:40|44276.4|44256.4|44274.3|44254.3|44276.4|44256.4|44272.1|44252.1|0
1636993670000|2021-11-15 16:27:50|44273.9|44253.9|44279.3|44259.3|44279.3|44259.3|44273.9|44253.9|3
1636993680000|2021-11-15 16:28:00|44281.8|44261.8|44274.3|44254.3|44281.8|44261.8|44272.1|44252.1|2
1636993690000|2021-11-15 16:28:10|44272.1|44252.1|44268.9|44248.9|44272.1|44252.1|44266.8|44246.8|9
1636993700000|2021-11-15 16:28:20|44266.8|44246.8|44267.1|44247.1|44271.4|44251.4|44266.8|44246.8|2
1636993710000|2021-11-15 16:28:30|44269.3|44249.3|44264.3|44244.3|44269.3|44249.3|44262.1|44242.1|1
1636993720000|2021-11-15 16:28:40|44266.4|44246.4|44267.1|44247.1|44267.1|44247.1|44266.4|44246.4|3
1636993730000|2021-11-15 16:28:50|44266.4|44246.4|44264.3|44244.3|44266.4|44246.4|44262.1|44242.1|3
1636993740000|2021-11-15 16:29:00|44262.1|44242.1|44267.1|44247.1|44267.1|44247.1|44262.1|44242.1|0
1636993750000|2021-11-15 16:29:10|44266.8|44246.8|44267.1|44247.1|44267.1|44247.1|44266.8|44246.8|1
1636993760000|2021-11-15 16:29:20|44266.8|44246.8|44269.6|44249.6|44269.6|44249.6|44266.8|44246.8|1
1636993770000|2021-11-15 16:29:30|44267.1|44247.1|44267.1|44247.1|44267.1|44247.1|44264.6|44244.6|1
1636993780000|2021-11-15 16:29:40|44266.8|44246.8|44266.8|44246.8|44266.8|44246.8|44263.5|44243.5|2
1636993790000|2021-11-15 16:29:50|44267.1|44247.1|44263.9|44243.9|44267.1|44247.1|44263.9|44243.9|7
1636993800000|2021-11-15 16:30:00|44261.8|44241.8|44256.8|44236.8|44261.8|44241.8|44252.1|44232.1|8
1636993810000|2021-11-15 16:30:10|44256.4|44236.4|44244.3|44224.3|44256.8|44236.8|44244.3|44224.3|17
1636993820000|2021-11-15 16:30:20|44243.9|44223.9|44238.9|44218.9|44243.9|44223.9|44238.9|44218.9|8
1636993830000|2021-11-15 16:30:30|44236.8|44216.8|44246.8|44226.8|44246.8|44226.8|44236.8|44216.8|4
1636993840000|2021-11-15 16:30:40|44251.8|44231.8|44251.8|44231.8|44251.8|44231.8|44251.8|44231.8|3
1636993860000|2021-11-15 16:31:00|44254.6|44234.6|44256.8|44236.8|44256.8|44236.8|44251.8|44231.8|9
1636993870000|2021-11-15 16:31:10|44258.9|44238.9|44252.1|44232.1|44258.9|44238.9|44252.1|44232.1|3
1636993880000|2021-11-15 16:31:20|44254.3|44234.3|44256.8|44236.8|44256.8|44236.8|44254.3|44234.3|1
1636993890000|2021-11-15 16:31:30|44254.3|44234.3|44251.8|44231.8|44256.8|44236.8|44251.8|44231.8|0
1636993900000|2021-11-15 16:31:40|44247.5|44227.5|44242.1|44222.1|44247.5|44227.5|44242.1|44222.1|4
1636993910000|2021-11-15 16:31:50|44244.3|44224.3|44256.4|44236.4|44256.4|44236.4|44244.3|44224.3|11
1636993920000|2021-11-15 16:32:00|44261.4|44241.4|44256.8|44236.8|44261.4|44241.4|44256.8|44236.8|6
1636993930000|2021-11-15 16:32:10|44256.4|44236.4|44251.8|44231.8|44256.4|44236.4|44251.8|44231.8|2
1636993940000|2021-11-15 16:32:20|44249.3|44229.3|44251.8|44231.8|44251.8|44231.8|44249.3|44229.3|5
1636993950000|2021-11-15 16:32:30|44249.3|44229.3|44246.8|44226.8|44251.8|44231.8|44246.8|44226.8|0
1636993960000|2021-11-15 16:32:40|44247.1|44227.1|44246.8|44226.8|44249.3|44229.3|44246.8|44226.8|1
1636993970000|2021-11-15 16:32:50|44246.4|44226.4|44237.1|44217.1|44246.4|44226.4|44237.1|44217.1|3
1636993980000|2021-11-15 16:33:00|44236.8|44216.8|44234.3|44214.3|44236.8|44216.8|44234.3|44214.3|3
1636993990000|2021-11-15 16:33:10|44231.8|44211.8|44231.8|44211.8|44231.8|44211.8|44231.8|44211.8|0
1636994000000|2021-11-15 16:33:20|44226.8|44206.8|44226.8|44206.8|44226.8|44206.8|44226.8|44206.8|7
1636994010000|2021-11-15 16:33:30|44228.9|44208.9|44226.8|44206.8|44228.9|44208.9|44226.8|44206.8|5
1636994020000|2021-11-15 16:33:40|44231.8|44211.8|44234.3|44214.3|44234.3|44214.3|44231.8|44211.8|3
1636994030000|2021-11-15 16:33:50|44231.8|44211.8|44231.8|44211.8|44232.1|44212.1|44231.8|44211.8|4
1636994040000|2021-11-15 16:34:00|44234.3|44214.3|44231.8|44211.8|44234.6|44214.6|44226.8|44206.8|15
1636994050000|2021-11-15 16:34:10|44232.1|44212.1|44232.1|44212.1|44232.1|44212.1|44232.1|44212.1|6
1636994060000|2021-11-15 16:34:20|44231.8|44211.8|44226.8|44206.8|44231.8|44211.8|44226.8|44206.8|1
1636994070000|2021-11-15 16:34:30|44227.1|44207.1|44229.3|44209.3|44229.3|44209.3|44226.8|44206.8|1
1636994080000|2021-11-15 16:34:40|44231.4|44211.4|44231.4|44211.4|44231.4|44211.4|44231.4|44211.4|1
1636994090000|2021-11-15 16:34:50|44231.8|44211.8|44231.8|44211.8|44231.8|44211.8|44228.9|44208.9|8
1636994100000|2021-11-15 16:35:00|44232.1|44212.1|44236.8|44216.8|44237.1|44217.1|44232.1|44212.1|9
1636994110000|2021-11-15 16:35:10|44237.1|44217.1|44236.8|44216.8|44239.3|44219.3|44236.8|44216.8|3
1636994120000|2021-11-15 16:35:20|||||||||1
1636994130000|2021-11-15 16:35:30|44238.9|44218.9|44243.9|44223.9|44243.9|44223.9|44238.9|44218.9|4
1636994140000|2021-11-15 16:35:40|||||||||2
1636994150000|2021-11-15 16:35:50|44238.9|44218.9|44238.9|44218.9|44238.9|44218.9|44238.9|44218.9|5
1636994160000|2021-11-15 16:36:00|44236.8|44216.8|44221.8|44201.8|44236.8|44216.8|44221.8|44201.8|18
1636994170000|2021-11-15 16:36:10|44224.3|44204.3|44217.1|44197.1|44224.3|44204.3|44217.1|44197.1|5
1636994180000|2021-11-15 16:36:20|44216.8|44196.8|44211.8|44191.8|44216.8|44196.8|44211.8|44191.8|6
1636994190000|2021-11-15 16:36:30|||||||||5
1636994200000|2021-11-15 16:36:40|44211.4|44191.4|44214.3|44194.3|44214.3|44194.3|44211.4|44191.4|7
1636994210000|2021-11-15 16:36:50|44213.9|44193.9|44216.4|44196.4|44216.4|44196.4|44213.9|44193.9|3
1636994220000|2021-11-15 16:37:00|44213.9|44193.9|44213.9|44193.9|44216.8|44196.8|44213.9|44193.9|8
1636994230000|2021-11-15 16:37:10|44216.4|44196.4|44216.4|44196.4|44216.8|44196.8|44216.4|44196.4|5
1636994240000|2021-11-15 16:37:20|44211.8|44191.8|44201.8|44181.8|44211.8|44191.8|44201.8|44181.8|13
1636994250000|2021-11-15 16:37:30|44198.9|44178.9|44193.9|44173.9|44198.9|44178.9|44191.8|44171.8|11
1636994260000|2021-11-15 16:37:40|44196.4|44176.4|44196.8|44176.8|44196.8|44176.8|44196.4|44176.4|16
1636994270000|2021-11-15 16:37:50|44197.1|44177.1|44204.3|44184.3|44204.3|44184.3|44197.1|44177.1|6
1636994280000|2021-11-15 16:38:00|44208.9|44188.9|44209.3|44189.3|44209.3|44189.3|44208.9|44188.9|3
1636994290000|2021-11-15 16:38:10|44208.9|44188.9|44211.8|44191.8|44211.8|44191.8|44206.8|44186.8|5
1636994300000|2021-11-15 16:38:20|44213.9|44193.9|44213.9|44193.9|44213.9|44193.9|44213.9|44193.9|3
1636994310000|2021-11-15 16:38:30|44216.8|44196.8|44216.8|44196.8|44219.3|44199.3|44216.8|44196.8|3
1636994320000|2021-11-15 16:38:40|44213.9|44193.9|44211.4|44191.4|44216.4|44196.4|44211.4|44191.4|9
1636994330000|2021-11-15 16:38:50|44209.3|44189.3|44208.9|44188.9|44209.3|44189.3|44206.4|44186.4|4
1636994350000|2021-11-15 16:39:10|44206.8|44186.8|44204.3|44184.3|44206.8|44186.8|44204.3|44184.3|4
1636994360000|2021-11-15 16:39:20|44226|44206|44224.3|44204.3|44226.8|44206.8|44223.9|44203.9|15
1636994370000|2021-11-15 16:39:30|44224.6|44204.6|44224.3|44204.3|44224.6|44204.6|44222.1|44202.1|4
1636994380000|2021-11-15 16:39:40|44226.4|44206.4|44227.1|44207.1|44227.1|44207.1|44226.4|44206.4|52
1636994390000|2021-11-15 16:39:50|44226.4|44206.4|44222.1|44202.1|44226.8|44206.8|44221.8|44201.8|3
1636994400000|2021-11-15 16:40:00|44224.3|44204.3|44213.9|44193.9|44224.3|44204.3|44213.9|44193.9|8
1636994410000|2021-11-15 16:40:10|44213.5|44193.5|44209.3|44189.3|44213.5|44193.5|44209.3|44189.3|1
1636994420000|2021-11-15 16:40:20|44211.4|44191.4|44219.3|44199.3|44219.3|44199.3|44211.4|44191.4|7
1636994430000|2021-11-15 16:40:30|44223.5|44203.5|44223.9|44203.9|44223.9|44203.9|44223.5|44203.5|2
1636994440000|2021-11-15 16:40:40|44226.8|44206.8|44234.3|44214.3|44234.3|44214.3|44226.8|44206.8|3
1636994450000|2021-11-15 16:40:50|44237.1|44217.1|44239.3|44219.3|44239.3|44219.3|44237.1|44217.1|2
1636994460000|2021-11-15 16:41:00|44237.1|44217.1|44236.8|44216.8|44239.3|44219.3|44236.8|44216.8|0
1636994470000|2021-11-15 16:41:10|44236.4|44216.4|44224.3|44204.3|44236.4|44216.4|44224.3|44204.3|9
1636994480000|2021-11-15 16:41:20|44223.9|44203.9|44223.9|44203.9|44223.9|44203.9|44223.9|44203.9|1
1636994490000|2021-11-15 16:41:30|44224.3|44204.3|44223.9|44203.9|44224.3|44204.3|44223.9|44203.9|1
1636994500000|2021-11-15 16:41:40|44223.2|44203.2|44214.3|44194.3|44223.2|44203.2|44214.3|44194.3|1
1636994510000|2021-11-15 16:41:50|44220|44200|44231.4|44211.4|44231.4|44211.4|44220|44200|9
1636994520000|2021-11-15 16:42:00|44231.8|44211.8|44229.6|44209.6|44231.8|44211.8|44227.1|44207.1|6
1636994530000|2021-11-15 16:42:10|44232.1|44212.1|44224.3|44204.3|44232.1|44212.1|44224.3|44204.3|6
1636994540000|2021-11-15 16:42:20|44221.8|44201.8|44216.4|44196.4|44224.3|44204.3|44216.4|44196.4|4
1636994550000|2021-11-15 16:42:30|44214.3|44194.3|44224.3|44204.3|44224.3|44204.3|44213.9|44193.9|4
1636994560000|2021-11-15 16:42:40|44224.6|44204.6|44222.1|44202.1|44224.6|44204.6|44222.1|44202.1|1
1636994570000|2021-11-15 16:42:50|44221.8|44201.8|44221.4|44201.4|44224.3|44204.3|44219.6|44199.6|5
1636994580000|2021-11-15 16:43:00|44221.8|44201.8|44226.8|44206.8|44231.8|44211.8|44217.1|44197.1|25
1636994590000|2021-11-15 16:43:10|44224.3|44204.3|44221.4|44201.4|44224.3|44204.3|44219.3|44199.3|2
1636994600000|2021-11-15 16:43:20|44219.3|44199.3|44219.3|44199.3|44224.3|44204.3|44219.3|44199.3|7
1636994610000|2021-11-15 16:43:30|44221.4|44201.4|44221.8|44201.8|44226.4|44206.4|44221.4|44201.4|6
1636994620000|2021-11-15 16:43:40|44221.4|44201.4|44218.9|44198.9|44221.4|44201.4|44218.5|44198.5|0
1636994630000|2021-11-15 16:43:50|44216.4|44196.4|44212.1|44192.1|44219.6|44199.6|44211.8|44191.8|1
1636994640000|2021-11-15 16:44:00|44211.8|44191.8|44204.3|44184.3|44214.3|44194.3|44204.3|44184.3|5
1636994650000|2021-11-15 16:44:10|44206.8|44186.8|44202.1|44182.1|44206.8|44186.8|44201.8|44181.8|3
1636994660000|2021-11-15 16:44:20|44204.3|44184.3|44194.3|44174.3|44204.3|44184.3|44194.3|44174.3|3
1636994670000|2021-11-15 16:44:30|44196.4|44176.4|44197.1|44177.1|44197.1|44177.1|44196.4|44176.4|10
1636994680000|2021-11-15 16:44:40|44196.8|44176.8|44191.8|44171.8|44197.1|44177.1|44191.8|44171.8|12
1636994690000|2021-11-15 16:44:50|44192.1|44172.1|44171.8|44151.8|44192.1|44172.1|44167.1|44147.1|10
1636994700000|2021-11-15 16:45:00|44171|44151|44167.5|44147.5|44174.3|44154.3|44167.5|44147.5|19
1636994710000|2021-11-15 16:45:10|44164.6|44144.6|44164.6|44144.6|44164.6|44144.6|44161.8|44141.8|8
1636994720000|2021-11-15 16:45:20|44162.1|44142.1|44162.1|44142.1|44164.3|44144.3|44161.8|44141.8|13
1636994730000|2021-11-15 16:45:30|44162.5|44142.5|44166.8|44146.8|44166.8|44146.8|44162.5|44142.5|3
1636994740000|2021-11-15 16:45:40|44164.6|44144.6|44171.8|44151.8|44171.8|44151.8|44164.6|44144.6|6
1636994750000|2021-11-15 16:45:50|44169.6|44149.6|44174.3|44154.3|44176.4|44156.4|44169.6|44149.6|8
1636994760000|2021-11-15 16:46:00|44171.8|44151.8|44160|44140|44174.3|44154.3|44160|44140|10
1636994770000|2021-11-15 16:46:10|44161.8|44141.8|44166.8|44146.8|44167.1|44147.1|44159.6|44139.6|7
1636994780000|2021-11-15 16:46:20|44164.6|44144.6|44162.1|44142.1|44166.8|44146.8|44159.6|44139.6|2
1636994790000|2021-11-15 16:46:30|44159.6|44139.6|44172.1|44152.1|44172.1|44152.1|44159.6|44139.6|4
1636994800000|2021-11-15 16:46:40|44174.3|44154.3|44176.8|44156.8|44176.8|44156.8|44174.3|44154.3|8
1636994810000|2021-11-15 16:46:50|44174.6|44154.6|44176.8|44156.8|44178.9|44158.9|44174.6|44154.6|1
1636994820000|2021-11-15 16:47:00|44176.4|44156.4|44183.9|44163.9|44183.9|44163.9|44174.3|44154.3|11
1636994830000|2021-11-15 16:47:10|44184.3|44164.3|44191.8|44171.8|44191.8|44171.8|44184.3|44164.3|10
1636994840000|2021-11-15 16:47:20|44192.1|44172.1|44197.1|44177.1|44199.6|44179.6|44191.8|44171.8|9
1636994850000|2021-11-15 16:47:30|44199.3|44179.3|44202.1|44182.1|44204.6|44184.6|44199.3|44179.3|6
1636994860000|2021-11-15 16:47:40|44204.3|44184.3|44194.6|44174.6|44204.6|44184.6|44194.6|44174.6|7
1636994870000|2021-11-15 16:47:50|||||||||1
1636994880000|2021-11-15 16:48:00|44197.1|44177.1|44196.8|44176.8|44197.1|44177.1|44196.8|44176.8|6
1636994890000|2021-11-15 16:48:10|44194.6|44174.6|44197.1|44177.1|44197.1|44177.1|44194.6|44174.6|5
1636994900000|2021-11-15 16:48:20|44199.3|44179.3|44197.1|44177.1|44199.3|44179.3|44197.1|44177.1|0
1636994910000|2021-11-15 16:48:30|44199.3|44179.3|44194.6|44174.6|44199.3|44179.3|44194.6|44174.6|5
1636994920000|2021-11-15 16:48:40|44192.5|44172.5|44184.6|44164.6|44192.5|44172.5|44184.6|44164.6|7
1636994930000|2021-11-15 16:48:50|44182.5|44162.5|44180|44160|44182.5|44162.5|44179.6|44159.6|0
1636994940000|2021-11-15 16:49:00|44182.1|44162.1|44184.6|44164.6|44184.6|44164.6|44181.8|44161.8|6
1636994950000|2021-11-15 16:49:10|44186.8|44166.8|44177.1|44157.1|44186.8|44166.8|44177.1|44157.1|5
1636994960000|2021-11-15 16:49:20|44179.6|44159.6|44187.1|44167.1|44189.6|44169.6|44179.6|44159.6|9
1636994970000|2021-11-15 16:49:30|44189.3|44169.3|44187.1|44167.1|44192.1|44172.1|44187.1|44167.1|0
1636994980000|2021-11-15 16:49:40|44186.8|44166.8|44186.8|44166.8|44186.8|44166.8|44186.8|44166.8|0
1636994990000|2021-11-15 16:49:50|44184.3|44164.3|44179.6|44159.6|44184.3|44164.3|44179.6|44159.6|5
1636995000000|2021-11-15 16:50:00|44177.5|44157.5|44172.1|44152.1|44179.6|44159.6|44170|44150|9
1636995010000|2021-11-15 16:50:10|44172.5|44152.5|44191.8|44171.8|44191.8|44171.8|44172.5|44152.5|8
1636995020000|2021-11-15 16:50:20|44189.6|44169.6|44186.8|44166.8|44196.8|44176.8|44186.8|44166.8|27
1636995030000|2021-11-15 16:50:30|44187.5|44167.5|44192.1|44172.1|44192.1|44172.1|44187.5|44167.5|4
1636995040000|2021-11-15 16:50:40|44191.8|44171.8|44196.4|44176.4|44196.8|44176.8|44191.8|44171.8|15
1636995050000|2021-11-15 16:50:50|44194.3|44174.3|44194.3|44174.3|44196.8|44176.8|44194.3|44174.3|4
1636995060000|2021-11-15 16:51:00|44192.1|44172.1|44192.1|44172.1|44192.1|44172.1|44192.1|44172.1|2
1636995070000|2021-11-15 16:51:10|44192.5|44172.5|44192.1|44172.1|44194.3|44174.3|44191.8|44171.8|3
1636995080000|2021-11-15 16:51:20|44194.3|44174.3|44194.3|44174.3|44194.3|44174.3|44192.1|44172.1|0
1636995090000|2021-11-15 16:51:30|44192.1|44172.1|44194.3|44174.3|44194.3|44174.3|44192.1|44172.1|1
1636995100000|2021-11-15 16:51:40|44192.1|44172.1|44189.3|44169.3|44194.6|44174.6|44189.3|44169.3|15
1636995110000|2021-11-15 16:51:50|44189.6|44169.6|44191.4|44171.4|44191.8|44171.8|44189.3|44169.3|1
1636995120000|2021-11-15 16:52:00|44189.3|44169.3|44192.1|44172.1|44192.1|44172.1|44189.3|44169.3|5
1636995130000|2021-11-15 16:52:10|44191.8|44171.8|44187.1|44167.1|44192.1|44172.1|44187.1|44167.1|2
1636995140000|2021-11-15 16:52:20|44189.6|44169.6|44191.8|44171.8|44192.1|44172.1|44189.6|44169.6|2
1636995150000|2021-11-15 16:52:30|44192.1|44172.1|44192.1|44172.1|44192.1|44172.1|44192.1|44172.1|3
1636995160000|2021-11-15 16:52:40|44191.8|44171.8|44191.8|44171.8|44191.8|44171.8|44191.8|44171.8|0
1636995170000|2021-11-15 16:52:50|||||||||1
1636995180000|2021-11-15 16:53:00|44187.5|44167.5|44186.8|44166.8|44191.8|44171.8|44186.8|44166.8|4
1636995190000|2021-11-15 16:53:10|44189.3|44169.3|44196.8|44176.8|44199.3|44179.3|44189.3|44169.3|54
1636995200000|2021-11-15 16:53:20|44197.1|44177.1|44192.1|44172.1|44197.1|44177.1|44192.1|44172.1|7
1636995210000|2021-11-15 16:53:30|44191.8|44171.8|44191.8|44171.8|44191.8|44171.8|44191.8|44171.8|1
1636995220000|2021-11-15 16:53:40|44191.4|44171.4|44176.4|44156.4|44191.4|44171.4|44174.3|44154.3|12
1636995230000|2021-11-15 16:53:50|44176.8|44156.8|44176.8|44156.8|44176.8|44156.8|44176.8|44156.8|4
1636995240000|2021-11-15 16:54:00|44174.3|44154.3|44184.3|44164.3|44184.3|44164.3|44171.8|44151.8|8
1636995260000|2021-11-15 16:54:20|44186.8|44166.8|44191.4|44171.4|44191.4|44171.4|44186.8|44166.8|5
1636995270000|2021-11-15 16:54:30|44189.3|44169.3|44186.8|44166.8|44189.3|44169.3|44182.1|44162.1|4
1636995280000|2021-11-15 16:54:40|44187.1|44167.1|44182.1|44162.1|44187.1|44167.1|44182.1|44162.1|1
1636995290000|2021-11-15 16:54:50|44181.8|44161.8|44177.1|44157.1|44182.1|44162.1|44177.1|44157.1|2
1636995300000|2021-11-15 16:55:00|44179.3|44159.3|44182.1|44162.1|44182.1|44162.1|44177.1|44157.1|2
1636995310000|2021-11-15 16:55:10|44184.6|44164.6|44187.5|44167.5|44187.5|44167.5|44184.6|44164.6|6
1636995320000|2021-11-15 16:55:20|44191|44171|44186.4|44166.4|44191|44171|44186|44166|6
1636995330000|2021-11-15 16:55:30|44188.9|44168.9|44188.9|44168.9|44188.9|44168.9|44186|44166|3
1636995340000|2021-11-15 16:55:40|44189.3|44169.3|44196|44176|44196|44176|44189.3|44169.3|5
1636995350000|2021-11-15 16:55:50|44193.9|44173.9|44193.9|44173.9|44196|44176|44191.8|44171.8|0
1636995360000|2021-11-15 16:56:00|44196|44176|44191.4|44171.4|44196|44176|44191.4|44171.4|3
1636995370000|2021-11-15 16:56:10|44193.5|44173.5|44186|44166|44193.5|44173.5|44186|44166|1
1636995380000|2021-11-15 16:56:20|44185.7|44165.7|44186|44166|44186|44166|44185.7|44165.7|0
1636995390000|2021-11-15 16:56:30|44183.5|44163.5|44186|44166|44186|44166|44183.5|44163.5|1
1636995400000|2021-11-15 16:56:40|44186.4|44166.4|44186|44166|44186.4|44166.4|44186|44166|18
1636995410000|2021-11-15 16:56:50|44188.2|44168.2|44185.7|44165.7|44188.2|44168.2|44185.7|44165.7|8
1636995420000|2021-11-15 16:57:00|44186|44166|44178.2|44158.2|44186|44166|44178.2|44158.2|3
1636995430000|2021-11-15 16:57:10|44180.7|44160.7|44178.2|44158.2|44181|44161|44178.2|44158.2|1
1636995440000|2021-11-15 16:57:20|44176|44156|44176|44156|44178.5|44158.5|44176|44156|30
1636995450000|2021-11-15 16:57:30|44178.5|44158.5|44173.5|44153.5|44178.9|44158.9|44173.5|44153.5|2
1636995460000|2021-11-15 16:57:40|44173.2|44153.2|44171|44151|44173.2|44153.2|44171|44151|0
1636995470000|2021-11-15 16:57:50|44173.5|44153.5|44176|44156|44176|44156|44171|44151|6
1636995480000|2021-11-15 16:58:00|44175.7|44155.7|44171|44151|44175.7|44155.7|44171|44151|6
1636995490000|2021-11-15 16:58:10|44175.3|44155.3|44171|44151|44175.3|44155.3|44171|44151|7
1636995500000|2021-11-15 16:58:20|44171.4|44151.4|44168.5|44148.5|44171.4|44151.4|44168.5|44148.5|5
1636995510000|2021-11-15 16:58:30|44171.4|44151.4|44171.4|44151.4|44171.4|44151.4|44171.4|44151.4|5
1636995520000|2021-11-15 16:58:40|44173.5|44153.5|44175.7|44155.7|44175.7|44155.7|44173.5|44153.5|2
1636995530000|2021-11-15 16:58:50|44176|44156|44175.7|44155.7|44178.2|44158.2|44175.7|44155.7|0
1636995540000|2021-11-15 16:59:00|44176|44156|44181.4|44161.4|44181.4|44161.4|44176|44156|3
1636995550000|2021-11-15 16:59:10|44186|44166|44186.4|44166.4|44191|44171|44186|44166|9
1636995560000|2021-11-15 16:59:20|44188.5|44168.5|44193.2|44173.2|44193.2|44173.2|44188.5|44168.5|4
1636995570000|2021-11-15 16:59:30|44191.4|44171.4|44198.5|44178.5|44198.9|44178.9|44191.4|44171.4|18
1636995580000|2021-11-15 16:59:40|44196|44176|44191|44171|44196|44176|44191|44171|3
1636995590000|2021-11-15 16:59:50|44193.5|44173.5|44198.9|44178.9|44201|44181|44193.5|44173.5|5
1636995600000|2021-11-15 17:00:00|44201|44181|44198.5|44178.5|44201.4|44181.4|44198.5|44178.5|8
1636995620000|2021-11-15 17:00:20|44188.9|44168.9|44183.5|44163.5|44188.9|44168.9|44183.5|44163.5|4
1636995630000|2021-11-15 17:00:30|44181.4|44161.4|44181|44161|44181.4|44161.4|44178.5|44158.5|4
1636995640000|2021-11-15 17:00:40|44183.5|44163.5|44185.7|44165.7|44186|44166|44183.5|44163.5|8
1636995650000|2021-11-15 17:00:50|44186|44166|44188.2|44168.2|44188.2|44168.2|44186|44166|1
1636995660000|2021-11-15 17:01:00|44188.5|44168.5|44183.9|44163.9|44188.5|44168.5|44183.9|44163.9|5
1636995670000|2021-11-15 17:01:10|44176.4|44156.4|44173.9|44153.9|44176.4|44156.4|44173.9|44153.9|11
1636995680000|2021-11-15 17:01:20|44171|44151|44171.4|44151.4|44171.4|44151.4|44171|44151|4
1636995690000|2021-11-15 17:01:30|44171|44151|44171|44151|44171.4|44151.4|44171|44151|1
1636995700000|2021-11-15 17:01:40|44171.4|44151.4|44170.7|44150.7|44171.4|44151.4|44170.7|44150.7|3
1636995710000|2021-11-15 17:01:50|44168.5|44148.5|44143.5|44123.5|44168.9|44148.9|44143.5|44123.5|15
1636995720000|2021-11-15 17:02:00|44145.7|44125.7|44141.4|44121.4|44146|44126|44141.4|44121.4|11
1636995730000|2021-11-15 17:02:10|44143.5|44123.5|44141.4|44121.4|44143.5|44123.5|44141|44121|5
1636995740000|2021-11-15 17:02:20|44143.9|44123.9|44146.4|44126.4|44146.4|44126.4|44143.9|44123.9|6
1636995750000|2021-11-15 17:02:30|44143.5|44123.5|44136|44116|44143.5|44123.5|44136|44116|22
1636995760000|2021-11-15 17:02:40|44133.9|44113.9|44118.9|44098.9|44133.9|44113.9|44118.5|44098.5|24
1636995770000|2021-11-15 17:02:50|44120.7|44100.7|44123.5|44103.5|44126|44106|44116.4|44096.4|15
1636995780000|2021-11-15 17:03:00|44126|44106|44136|44116|44136|44116|44123.5|44103.5|10
1636995790000|2021-11-15 17:03:10|44136.4|44116.4|44141|44121|44141|44121|44136.4|44116.4|10
1636995800000|2021-11-15 17:03:20|44146|44126|44146|44126|44146|44126|44146|44126|10
1636995810000|2021-11-15 17:03:30|44146.4|44126.4|44146.4|44126.4|44146.8|44126.8|44146.4|44126.4|8
1636995820000|2021-11-15 17:03:40|44146.8|44126.8|44140.7|44120.7|44146.8|44126.8|44140.7|44120.7|12
1636995830000|2021-11-15 17:03:50|44138.5|44118.5|44136|44116|44138.5|44118.5|44136|44116|9
1636995840000|2021-11-15 17:04:00|44136.4|44116.4|44136|44116|44136.4|44116.4|44136|44116|5
1636995850000|2021-11-15 17:04:10|44133.9|44113.9|44136|44116|44136|44116|44133.5|44113.5|9
1636995860000|2021-11-15 17:04:20|44138.2|44118.2|44133.9|44113.9|44138.2|44118.2|44133.9|44113.9|2
1636995870000|2021-11-15 17:04:30|44136.4|44116.4|44136|44116|44138.9|44118.9|44136|44116|3
1636995880000|2021-11-15 17:04:40|44133.9|44113.9|44136|44116|44136|44116|44131.4|44111.4|18
1636995890000|2021-11-15 17:04:50|44133.9|44113.9|44133.5|44113.5|44133.9|44113.9|44133.5|44113.5|3
1636995900000|2021-11-15 17:05:00|44133.9|44113.9|44136|44116|44136|44116|44133.5|44113.5|8
1636995910000|2021-11-15 17:05:10|44133.9|44113.9|44131.4|44111.4|44133.9|44113.9|44131.4|44111.4|38
1636995920000|2021-11-15 17:05:20|44126.4|44106.4|44120.3|44100.3|44126.4|44106.4|44120|44100|5
1636995930000|2021-11-15 17:05:30|44120|44100|44106|44086|44120|44100|44106|44086|15
1636995940000|2021-11-15 17:05:40|44108.5|44088.5|44106.8|44086.8|44109.3|44089.3|44106|44086|14
1636995950000|2021-11-15 17:05:50|44106|44086|44108.9|44088.9|44108.9|44088.9|44103.9|44083.9|5
1636995960000|2021-11-15 17:06:00|44108.2|44088.2|44106|44086|44108.9|44088.9|44106|44086|5
1636995980000|2021-11-15 17:06:20|44106.4|44086.4|44106.4|44086.4|44108.5|44088.5|44106|44086|5
1636995990000|2021-11-15 17:06:30|44108.5|44088.5|44103.9|44083.9|44108.5|44088.5|44103.2|44083.2|8
1636996000000|2021-11-15 17:06:40|44106|44086|44109.3|44089.3|44116.4|44096.4|44106|44086|138
1636996010000|2021-11-15 17:06:50|44111.4|44091.4|44090.7|44070.7|44111.4|44091.4|44090.7|44070.7|63
1636996020000|2021-11-15 17:07:00|44078.5|44058.5|44088.9|44068.9|44088.9|44068.9|44071.4|44051.4|40
1636996030000|2021-11-15 17:07:10|44081.4|44061.4|44076|44056|44081.4|44061.4|44076|44056|9
1636996040000|2021-11-15 17:07:20|44076.4|44056.4|44078.9|44058.9|44078.9|44058.9|44076.4|44056.4|6
1636996050000|2021-11-15 17:07:30|44081|44061|44070.7|44050.7|44081|44061|44068.2|44048.2|15
1636996060000|2021-11-15 17:07:40|44068.5|44048.5|44070.7|44050.7|44070.7|44050.7|44067.8|44047.8|8
1636996070000|2021-11-15 17:07:50|44066|44046|44066|44046|44066|44046|44066|44046|2
1636996080000|2021-11-15 17:08:00|44065.7|44045.7|44063.5|44043.5|44066|44046|44063.5|44043.5|6
1636996090000|2021-11-15 17:08:10|44061.4|44041.4|44023.9|44003.9|44061.4|44041.4|44021|44001|70
1636996100000|2021-11-15 17:08:20|44026|44006|44013.5|43993.5|44026.4|44006.4|44012.5|43992.5|48
1636996110000|2021-11-15 17:08:30|44015.7|43995.7|44021.4|44001.4|44021.4|44001.4|44013.2|43993.2|6
1636996120000|2021-11-15 17:08:40|44026|44006|44029.3|44009.3|44029.3|44009.3|44026|44006|9
1636996130000|2021-11-15 17:08:50|44028.9|44008.9|44026.8|44006.8|44029.3|44009.3|44026.8|44006.8|5
1636996140000|2021-11-15 17:09:00|44026|44006|44016|43996|44026|44006|44015.7|43995.7|30
1636996150000|2021-11-15 17:09:10|44016.4|43996.4|44026.4|44006.4|44026.4|44006.4|44016|43996|11
1636996160000|2021-11-15 17:09:20|44028.5|44008.5|44031|44011|44031|44011|44028.5|44008.5|9
1636996170000|2021-11-15 17:09:30|44031.4|44011.4|44041|44021|44041|44021|44031.4|44011.4|6
1636996180000|2021-11-15 17:09:40|44036|44016|44033.2|44013.2|44036|44016|44031|44011|13
1636996190000|2021-11-15 17:09:50|44030.7|44010.7|44033.5|44013.5|44033.5|44013.5|44030.7|44010.7|12
1636996200000|2021-11-15 17:10:00|44031.4|44011.4|44031|44011|44033.9|44013.9|44031|44011|6
1636996210000|2021-11-15 17:10:10|44031.4|44011.4|44031|44011|44033.5|44013.5|44031|44011|5
1636996220000|2021-11-15 17:10:20|44028.9|44008.9|44033.5|44013.5|44033.9|44013.9|44028.9|44008.9|16
1636996230000|2021-11-15 17:10:30|44031.4|44011.4|44036|44016|44036|44016|44031.4|44011.4|10
1636996240000|2021-11-15 17:10:40|||||||||1
1636996260000|2021-11-15 17:11:00|44033.9|44013.9|44028.2|44008.2|44036.4|44016.4|44028.2|44008.2|18
1636996270000|2021-11-15 17:11:10|44025.7|44005.7|44018.2|43998.2|44025.7|44005.7|44018.2|43998.2|7
1636996280000|2021-11-15 17:11:20|44018.5|43998.5|44013.2|43993.2|44018.5|43998.5|44013.2|43993.2|8
1636996290000|2021-11-15 17:11:30|44008.2|43988.2|43991|43971|44008.2|43988.2|43991|43971|22
1636996300000|2021-11-15 17:11:40|43993.5|43973.5|43991|43971|43993.5|43973.5|43991|43971|10
1636996310000|2021-11-15 17:11:50|43988.9|43968.9|43998.5|43978.5|43998.5|43978.5|43988.9|43968.9|26
1636996320000|2021-11-15 17:12:00|43996|43976|44013.2|43993.2|44015.3|43995.3|43995.7|43975.7|43
1636996330000|2021-11-15 17:12:10|44015.3|43995.3|44011.4|43991.4|44016|43996|44011.4|43991.4|3
1636996340000|2021-11-15 17:12:20|44011|43991|44011|43991|44011|43991|44011|43991|15
1636996350000|2021-11-15 17:12:30|44003.5|43983.5|43976|43956|44003.5|43983.5|43976|43956|29
1636996360000|2021-11-15 17:12:40|43973.5|43953.5|43976|43956|43976|43956|43973.5|43953.5|12
1636996370000|2021-11-15 17:12:50|43973.5|43953.5|43966.4|43946.4|43973.5|43953.5|43961.4|43941.4|23
1636996380000|2021-11-15 17:13:00|43966|43946|43958.5|43938.5|43968.9|43948.9|43958.2|43938.2|28
1636996390000|2021-11-15 17:13:10|43958.2|43938.2|43968.9|43948.9|43968.9|43948.9|43950.7|43930.7|13
1636996400000|2021-11-15 17:13:20|43971|43951|43976|43956|43976|43956|43971|43951|7
1636996410000|2021-11-15 17:13:30|43978.2|43958.2|43978.5|43958.5|43978.5|43958.5|43978.2|43958.2|17
1636996420000|2021-11-15 17:13:40|43978.9|43958.9|43986|43966|43986|43966|43978.9|43958.9|23
1636996430000|2021-11-15 17:13:50|43986.8|43966.8|43991.4|43971.4|43996|43976|43986.8|43966.8|9
1636996440000|2021-11-15 17:14:00|43993.5|43973.5|44006|43986|44006|43986|43993.5|43973.5|6
1636996450000|2021-11-15 17:14:10|44006.4|43986.4|44006.4|43986.4|44008.5|43988.5|44006|43986|7
1636996460000|2021-11-15 17:14:20|44008.5|43988.5|44008.5|43988.5|44008.9|43988.9|44008.5|43988.5|9
1636996470000|2021-11-15 17:14:30|44010.7|43990.7|44011|43991|44011|43991|44008.5|43988.5|2
1636996480000|2021-11-15 17:14:40|44015.7|43995.7|44015.7|43995.7|44015.7|43995.7|44015.7|43995.7|3
1636996490000|2021-11-15 17:14:50|44016|43996|44016|43996|44016|43996|44016|43996|13
1636996500000|2021-11-15 17:15:00|44016.4|43996.4|44018.5|43998.5|44018.5|43998.5|44011.8|43991.8|19
1636996510000|2021-11-15 17:15:10|44018.2|43998.2|44001|43981|44018.2|43998.2|44001|43981|12
1636996520000|2021-11-15 17:15:20|44005.7|43985.7|44005.7|43985.7|44006|43986|44005.7|43985.7|13
1636996530000|2021-11-15 17:15:30|44003.5|43983.5|43998.9|43978.9|44003.5|43983.5|43998.9|43978.9|1
1636996550000|2021-11-15 17:15:50|44001|43981|43996.4|43976.4|44001|43981|43996.4|43976.4|1
1636996560000|2021-11-15 17:16:00|43996|43976|43999.3|43979.3|43999.3|43979.3|43995.7|43975.7|10
1636996570000|2021-11-15 17:16:10|44001.4|43981.4|44003.9|43983.9|44003.9|43983.9|44001.4|43981.4|2
1636996580000|2021-11-15 17:16:20|44004.3|43984.3|44011|43991|44011|43991|44004.3|43984.3|1
1636996590000|2021-11-15 17:16:30|44013.5|43993.5|44013.5|43993.5|44013.5|43993.5|44013.5|43993.5|3
1636996600000|2021-11-15 17:16:40|44016|43996|44016|43996|44016|43996|44016|43996|3
1636996610000|2021-11-15 17:16:50|44016.4|43996.4|44018.5|43998.5|44018.5|43998.5|44016.4|43996.4|6
1636996620000|2021-11-15 17:17:00|44020.7|44000.7|44021.4|44001.4|44021.4|44001.4|44018.5|43998.5|7
1636996630000|2021-11-15 17:17:10|44018.5|43998.5|44018.5|43998.5|44021|44001|44016|43996|6
1636996640000|2021-11-15 17:17:20|44016|43996|44011|43991|44016|43996|44011|43991|20
1636996650000|2021-11-15 17:17:30|44010.7|43990.7|44011.8|43991.8|44011.8|43991.8|44006.4|43986.4|2
1636996660000|2021-11-15 17:17:40|44014.3|43994.3|44018.5|43998.5|44018.5|43998.5|44014.3|43994.3|5
1636996670000|2021-11-15 17:17:50|44021|44001|44018.9|43998.9|44021|44001|44018.9|43998.9|23
1636996680000|2021-11-15 17:18:00|44016|43996|44016.4|43996.4|44021|44001|44016|43996|6
1636996690000|2021-11-15 17:18:10|44018.5|43998.5|44016.4|43996.4|44018.9|43998.9|44016|43996|1
1636996700000|2021-11-15 17:18:20|44018.9|43998.9|44030.7|44010.7|44031.8|44011.8|44016|43996|21
1636996710000|2021-11-15 17:18:30|44028.5|44008.5|44026|44006|44028.5|44008.5|44026|44006|1
1636996720000|2021-11-15 17:18:40|44028.5|44008.5|44031|44011|44031|44011|44028.5|44008.5|13
1636996730000|2021-11-15 17:18:50|44030.7|44010.7|44030.7|44010.7|44030.7|44010.7|44026|44006|0
1636996740000|2021-11-15 17:19:00|44026|44006|44026.4|44006.4|44031|44011|44026|44006|4
1636996750000|2021-11-15 17:19:10|44028.5|44008.5|44021|44001|44028.5|44008.5|44021|44001|5
1636996760000|2021-11-15 17:19:20|44020.7|44000.7|44020.7|44000.7|44020.7|44000.7|44018.5|43998.5|2
1636996770000|2021-11-15 17:19:30|44018.2|43998.2|44023.9|44003.9|44023.9|44003.9|44018.2|43998.2|9
1636996780000|2021-11-15 17:19:40|44024.3|44004.3|44026|44006|44028.5|44008.5|44024.3|44004.3|3
1636996800000|2021-11-15 17:20:00|44031|44011|44030.3|44010.3|44033.2|44013.2|44028.9|44008.9|25
1636996810000|2021-11-15 17:20:10|44028.5|44008.5|44018.2|43998.2|44030.7|44010.7|44018.2|43998.2|4
1636996820000|2021-11-15 17:20:20|||||||||3
1636996830000|2021-11-15 17:20:30|44015.7|43995.7|44015.7|43995.7|44015.7|43995.7|44015.7|43995.7|1
1636996840000|2021-11-15 17:20:40|44013.5|43993.5|44018.2|43998.2|44018.2|43998.2|44013.5|43993.5|7
1636996850000|2021-11-15 17:20:50|44025.7|44005.7|44025.7|44005.7|44025.7|44005.7|44025.7|44005.7|2
1636996860000|2021-11-15 17:21:00|44023.5|44003.5|44023.5|44003.5|44028.2|44008.2|44021.4|44001.4|5
1636996870000|2021-11-15 17:21:10|44025.7|44005.7|44013.2|43993.2|44026|44006|44013.2|43993.2|2
1636996880000|2021-11-15 17:21:20|44011|43991|44011|43991|44011|43991|44011|43991|1
1636996890000|2021-11-15 17:21:30|44008.9|43988.9|44015.7|43995.7|44015.7|43995.7|44008.9|43988.9|2
1636996900000|2021-11-15 17:21:40|44018.2|43998.2|44022.8|44002.8|44022.8|44002.8|44018.2|43998.2|9
1636996910000|2021-11-15 17:21:50|44025|44005|44021|44001|44025.7|44005.7|44021|44001|11
1636996920000|2021-11-15 17:22:00|44023.2|44003.2|44018.5|43998.5|44023.2|44003.2|44018.5|43998.5|7
1636996930000|2021-11-15 17:22:10|44020.7|44000.7|44018.2|43998.2|44020.7|44000.7|44018.2|43998.2|1
1636996940000|2021-11-15 17:22:20|44015.7|43995.7|44013.2|43993.2|44015.7|43995.7|44013.2|43993.2|2
1636996950000|2021-11-15 17:22:30|44010.3|43990.3|44005.7|43985.7|44010.3|43990.3|44005.7|43985.7|4
1636996960000|2021-11-15 17:22:40|44006|43986|44003.5|43983.5|44006|43986|44003.5|43983.5|7
1636996970000|2021-11-15 17:22:50|44000.3|43980.3|44000.7|43980.7|44000.7|43980.7|44000.3|43980.3|2
1636996980000|2021-11-15 17:23:00|44000.3|43980.3|43992.8|43972.8|44000.3|43980.3|43992.8|43972.8|9
1636996990000|2021-11-15 17:23:10|||||||||3
1636997000000|2021-11-15 17:23:20|43990.7|43970.7|43990.7|43970.7|43990.7|43970.7|43990.7|43970.7|4
1636997010000|2021-11-15 17:23:30|43991|43971|43993.5|43973.5|44000.7|43980.7|43991|43971|24
1636997020000|2021-11-15 17:23:40|43991.4|43971.4|43991|43971|43993.5|43973.5|43991|43971|2
1636997030000|2021-11-15 17:23:50|43993.2|43973.2|43996|43976|43996|43976|43991|43971|5
1636997040000|2021-11-15 17:24:00|43998.2|43978.2|44003.5|43983.5|44003.5|43983.5|43998.2|43978.2|13
1636997050000|2021-11-15 17:24:10|44003.9|43983.9|44003.9|43983.9|44003.9|43983.9|44003.5|43983.5|5
1636997060000|2021-11-15 17:24:20|44001|43981|43998.5|43978.5|44001|43981|43998.5|43978.5|9
1636997070000|2021-11-15 17:24:30|43993.5|43973.5|43991|43971|44001|43981|43991|43971|16
1636997080000|2021-11-15 17:24:40|43996|43976|43998.5|43978.5|43998.5|43978.5|43996|43976|1
1636997090000|2021-11-15 17:24:50|43996.4|43976.4|43990.7|43970.7|43996.4|43976.4|43990.7|43970.7|7
1636997100000|2021-11-15 17:25:00|43988.5|43968.5|43981|43961|43988.5|43968.5|43978.2|43958.2|11
1636997110000|2021-11-15 17:25:10|43986|43966|43990.7|43970.7|43990.7|43970.7|43986|43966|6
1636997120000|2021-11-15 17:25:20|43986.4|43966.4|43986.4|43966.4|43991|43971|43983.9|43963.9|7
1636997130000|2021-11-15 17:25:30|43986|43966|43983.5|43963.5|43986|43966|43983.5|43963.5|5
1636997140000|2021-11-15 17:25:40|43981|43961|43980.7|43960.7|43981|43961|43980.7|43960.7|7
1636997150000|2021-11-15 17:25:50|43976|43956|43976|43956|43976|43956|43976|43956|19
1636997160000|2021-11-15 17:26:00|||||||||7
1636997170000|2021-11-15 17:26:10|43975.7|43955.7|43970.7|43950.7|43975.7|43955.7|43970.7|43950.7|8
1636997180000|2021-11-15 17:26:20|43970.3|43950.3|43951|43931|43970.3|43950.3|43951|43931|13
1636997190000|2021-11-15 17:26:30|43948.5|43928.5|43951|43931|43951|43931|43948.5|43928.5|4
1636997200000|2021-11-15 17:26:40|43948.5|43928.5|43948.9|43928.9|43948.9|43928.9|43943.9|43923.9|7
1636997210000|2021-11-15 17:26:50|43948.5|43928.5|43948.5|43928.5|43948.9|43928.9|43948.5|43928.5|4
1636997220000|2021-11-15 17:27:00|43951|43931|43951|43931|43951.4|43931.4|43951|43931|5
1636997230000|2021-11-15 17:27:10|43951.4|43931.4|43951|43931|43951.4|43931.4|43951|43931|4
1636997240000|2021-11-15 17:27:20|43956|43936|43956|43936|43956|43936|43955.7|43935.7|7
1636997250000|2021-11-15 17:27:30|43953.2|43933.2|43951|43931|43953.2|43933.2|43951|43931|4
1636997260000|2021-11-15 17:27:40|43953.2|43933.2|43958.2|43938.2|43958.2|43938.2|43953.2|43933.2|8
1636997270000|2021-11-15 17:27:50|43963.2|43943.2|43967.8|43947.8|43970|43950|43963.2|43943.2|13
1636997280000|2021-11-15 17:28:00|43965.7|43945.7|43968.5|43948.5|43970.7|43950.7|43965.7|43945.7|2
1636997290000|2021-11-15 17:28:10|43970.7|43950.7|43970.7|43950.7|43970.7|43950.7|43968.5|43948.5|0
1636997300000|2021-11-15 17:28:20|43966.4|43946.4|43966|43946|43971|43951|43966|43946|2
1636997310000|2021-11-15 17:28:30|||||||||4
1636997320000|2021-11-15 17:28:40|43966.8|43946.8|43966.4|43946.4|43966.8|43946.8|43966.4|43946.4|2
1636997330000|2021-11-15 17:28:50|43966|43946|43963.5|43943.5|43966|43946|43963.5|43943.5|6
1636997340000|2021-11-15 17:29:00|43963.2|43943.2|43956|43936|43963.2|43943.2|43956|43936|8
1636997350000|2021-11-15 17:29:10|43955.7|43935.7|43955.7|43935.7|43955.7|43935.7|43955.7|43935.7|9
1636997360000|2021-11-15 17:29:20|43951|43931|43955.7|43935.7|43955.7|43935.7|43951|43931|1
1636997370000|2021-11-15 17:29:30|43956|43936|43958.5|43938.5|43958.5|43938.5|43956|43936|3
1636997380000|2021-11-15 17:29:40|43956.4|43936.4|43961.4|43941.4|43961.4|43941.4|43956.4|43936.4|8
1636997390000|2021-11-15 17:29:50|43959.3|43939.3|43959.3|43939.3|43961.4|43941.4|43959.3|43939.3|3
1636997400000|2021-11-15 17:30:00|43961.4|43941.4|43968.9|43948.9|43968.9|43948.9|43961.4|43941.4|9
1636997410000|2021-11-15 17:30:10|43966|43946|43968.9|43948.9|43968.9|43948.9|43966|43946|6
1636997420000|2021-11-15 17:30:20|43966.8|43946.8|43968.9|43948.9|43968.9|43948.9|43966.8|43946.8|10
1636997430000|2021-11-15 17:30:30|43971|43951|43946|43926|43971|43951|43946|43926|13
1636997440000|2021-11-15 17:30:40|43945.7|43925.7|43948.5|43928.5|43948.5|43928.5|43943.5|43923.5|7
1636997450000|2021-11-15 17:30:50|43949.3|43929.3|43951.4|43931.4|43953.9|43933.9|43948.9|43928.9|13
1636997460000|2021-11-15 17:31:00|43951|43931|43946|43926|43951|43931|43946|43926|6
1636997470000|2021-11-15 17:31:10|43951|43931|43956|43936|43956|43936|43951|43931|13
1636997490000|2021-11-15 17:31:30|||||||||2
1636997500000|2021-11-15 17:31:40|43961|43941|43971|43951|43971|43951|43961|43941|10
1636997510000|2021-11-15 17:31:50|43973.2|43953.2|43981|43961|43981|43961|43973.2|43953.2|5
1636997520000|2021-11-15 17:32:00|43991|43971|44003.5|43983.5|44003.5|43983.5|43991|43971|12
1636997530000|2021-11-15 17:32:10|44006|43986|44008.9|43988.9|44011|43991|44006|43986|11
1636997540000|2021-11-15 17:32:20|44011|43991|44006.4|43986.4|44011|43991|44006.4|43986.4|8
1636997550000|2021-11-15 17:32:30|44006|43986|44013.9|43993.9|44013.9|43993.9|44006|43986|7
1636997560000|2021-11-15 17:32:40|44011.4|43991.4|44006|43986|44013.9|43993.9|44006|43986|5
1636997570000|2021-11-15 17:32:50|44006.4|43986.4|44013.5|43993.5|44016|43996|44006.4|43986.4|9
1636997580000|2021-11-15 17:33:00|44015.7|43995.7|44021|44001|44021|44001|44015.7|43995.7|7
1636997590000|2021-11-15 17:33:10|44023.5|44003.5|44024.3|44004.3|44024.3|44004.3|44023.5|44003.5|9
1636997600000|2021-11-15 17:33:20|44023.9|44003.9|44023.2|44003.2|44023.9|44003.9|44023.2|44003.2|21
1636997610000|2021-11-15 17:33:30|44020.7|44000.7|44016|43996|44020.7|44000.7|44016|43996|3
1636997620000|2021-11-15 17:33:40|44015.7|43995.7|44011|43991|44015.7|43995.7|44011|43991|1
1636997630000|2021-11-15 17:33:50|44010.7|43990.7|44006|43986|44010.7|43990.7|44006|43986|3
1636997640000|2021-11-15 17:34:00|44006.4|43986.4|44016|43996|44016|43996|44006.4|43986.4|5
1636997650000|2021-11-15 17:34:10|44015.7|43995.7|44013.5|43993.5|44015.7|43995.7|44013.5|43993.5|0
1636997660000|2021-11-15 17:34:20|44011.4|43991.4|44003.9|43983.9|44011.4|43991.4|44003.9|43983.9|2
1636997670000|2021-11-15 17:34:30|44006|43986|44006|43986|44006|43986|44001.8|43981.8|11
1636997680000|2021-11-15 17:34:40|44006.4|43986.4|44011|43991|44011.4|43991.4|44006|43986|2
1636997690000|2021-11-15 17:34:50|44013.2|43993.2|44011|43991|44016|43996|44011|43991|8
1636997700000|2021-11-15 17:35:00|44011.4|43991.4|44011|43991|44011.4|43991.4|44011|43991|2
1636997710000|2021-11-15 17:35:10|44016|43996|44018.2|43998.2|44018.2|43998.2|44016|43996|4
1636997720000|2021-11-15 17:35:20|44020.7|44000.7|44018.5|43998.5|44020.7|44000.7|44018.5|43998.5|12
1636997740000|2021-11-15 17:35:40|44016.4|43996.4|44013.2|43993.2|44016.4|43996.4|44013.2|43993.2|6
1636997750000|2021-11-15 17:35:50|44013.5|43993.5|44013.5|43993.5|44013.5|43993.5|44013.5|43993.5|4
1636997760000|2021-11-15 17:36:00|||||||||1
1636997770000|2021-11-15 17:36:10|44016|43996|44016|43996|44016|43996|44016|43996|5
1636997780000|2021-11-15 17:36:20|44018.2|43998.2|44026|44006|44026|44006|44018.2|43998.2|16
1636997790000|2021-11-15 17:36:30|||||||||3
1636997800000|2021-11-15 17:36:40|44025.7|44005.7|44028.2|44008.2|44028.2|44008.2|44025.7|44005.7|2
1636997810000|2021-11-15 17:36:50|44030.7|44010.7|44026|44006|44030.7|44010.7|44026|44006|0
1636997820000|2021-11-15 17:37:00|44026.4|44006.4|44036|44016|44036|44016|44026.4|44006.4|17
1636997830000|2021-11-15 17:37:10|44033.9|44013.9|44033.9|44013.9|44034.3|44014.3|44033.9|44013.9|9
1636997840000|2021-11-15 17:37:20|44031.4|44011.4|44031.4|44011.4|44033.5|44013.5|44031.4|44011.4|8
1636997850000|2021-11-15 17:37:30|44030.7|44010.7|44028.5|44008.5|44030.7|44010.7|44028.5|44008.5|1
1636997860000|2021-11-15 17:37:40|44021|44001|44021.4|44001.4|44021.4|44001.4|44016.4|43996.4|7
1636997870000|2021-11-15 17:37:50|44021|44001|44021|44001|44021|44001|44021|44001|4
1636997880000|2021-11-15 17:38:00|44020.7|44000.7|44023.5|44003.5|44023.5|44003.5|44020.7|44000.7|0
1636997890000|2021-11-15 17:38:10|44023.2|44003.2|44013.9|43993.9|44023.2|44003.2|44013.9|43993.9|5
1636997900000|2021-11-15 17:38:20|44016|43996|44016|43996|44016|43996|44013.5|43993.5|2
1636997910000|2021-11-15 17:38:30|44013.2|43993.2|44015.7|43995.7|44016|43996|44013.2|43993.2|3
1636997920000|2021-11-15 17:38:40|44016|43996|44018.5|43998.5|44018.5|43998.5|44016|43996|5
1636997930000|2021-11-15 17:38:50|44016|43996|44016|43996|44018.5|43998.5|44016|43996|1
1636997940000|2021-11-15 17:39:00|44018.2|43998.2|44018.9|43998.9|44018.9|43998.9|44018.2|43998.2|2
1636997960000|2021-11-15 17:39:20|44018.5|43998.5|44016|43996|44018.5|43998.5|44016|43996|5
1636997970000|2021-11-15 17:39:30|44015.7|43995.7|44013.5|43993.5|44015.7|43995.7|44013.5|43993.5|1
1636997990000|2021-11-15 17:39:50|44011|43991|44010.3|43990.3|44011|43991|44010.3|43990.3|6
1636998000000|2021-11-15 17:40:00|44010.7|43990.7|44016|43996|44016|43996|44010.7|43990.7|11
1636998010000|2021-11-15 17:40:10|||||||||2
1636998020000|2021-11-15 17:40:20|44013.2|43993.2|44013.2|43993.2|44016|43996|44013.2|43993.2|3
1636998030000|2021-11-15 17:40:30|44013.5|43993.5|44015.7|43995.7|44015.7|43995.7|44013.2|43993.2|0
1636998040000|2021-11-15 17:40:40|44013.2|43993.2|44015.7|43995.7|44016|43996|44011|43991|25
1636998050000|2021-11-15 17:40:50|44013.5|43993.5|44000.7|43980.7|44013.5|43993.5|44000.7|43980.7|6
1636998060000|2021-11-15 17:41:00|43998.5|43978.5|43991|43971|43998.5|43978.5|43991|43971|5
1636998070000|2021-11-15 17:41:10|43993.5|43973.5|43996|43976|43996|43976|43991|43971|6
1636998080000|2021-11-15 17:41:20|43998.2|43978.2|44000.7|43980.7|44000.7|43980.7|43996|43976|1
1636998090000|2021-11-15 17:41:30|43998.5|43978.5|44001|43981|44001|43981|43996.4|43976.4|6
1636998100000|2021-11-15 17:41:40|44000.7|43980.7|43998.5|43978.5|44000.7|43980.7|43998.5|43978.5|1
1636998110000|2021-11-15 17:41:50|43996|43976|43991.4|43971.4|43996|43976|43991.4|43971.4|1
1636998120000|2021-11-15 17:42:00|43991|43971|43998.5|43978.5|43998.5|43978.5|43988.2|43968.2|10
1636998130000|2021-11-15 17:42:10|44001|43981|43998.5|43978.5|44001|43981|43998.5|43978.5|5
1636998140000|2021-11-15 17:42:20|44001|43981|44003.9|43983.9|44003.9|43983.9|44001|43981|3
1636998160000|2021-11-15 17:42:40|44011|43991|44006.4|43986.4|44011|43991|44006.4|43986.4|6
1636998170000|2021-11-15 17:42:50|44001.8|43981.8|44005.7|43985.7|44005.7|43985.7|44001.4|43981.4|4
1636998180000|2021-11-15 17:43:00|44003.5|43983.5|44006|43986|44006|43986|44001.4|43981.4|2
1636998190000|2021-11-15 17:43:10|44006.4|43986.4|44006.4|43986.4|44006.4|43986.4|44006.4|43986.4|2
1636998200000|2021-11-15 17:43:20|44008.9|43988.9|44016|43996|44016|43996|44008.9|43988.9|2
1636998210000|2021-11-15 17:43:30|44011.4|43991.4|44011.4|43991.4|44011.4|43991.4|44011|43991|6
1636998220000|2021-11-15 17:43:40|||||||||1
1636998230000|2021-11-15 17:43:50|44011.8|43991.8|44011|43991|44011.8|43991.8|44011|43991|3
1636998240000|2021-11-15 17:44:00|44010.7|43990.7|44010.7|43990.7|44011|43991|44010.7|43990.7|1
1636998250000|2021-11-15 17:44:10|44006.4|43986.4|44006|43986|44006.4|43986.4|44006|43986|1
1636998260000|2021-11-15 17:44:20|44008.5|43988.5|44011|43991|44011|43991|44008.5|43988.5|5
1636998270000|2021-11-15 17:44:30|44013.5|43993.5|44013.5|43993.5|44013.5|43993.5|44013.5|43993.5|8
1636998280000|2021-11-15 17:44:40|44013.9|43993.9|44014.3|43994.3|44014.3|43994.3|44011.4|43991.4|2
1636998290000|2021-11-15 17:44:50|44016.4|43996.4|44016|43996|44016.4|43996.4|44016|43996|1
1636998300000|2021-11-15 17:45:00|44015.7|43995.7|44015.7|43995.7|44015.7|43995.7|44015.7|43995.7|5
1636998320000|2021-11-15 17:45:20|44010.7|43990.7|44006|43986|44010.7|43990.7|44006|43986|1
1636998330000|2021-11-15 17:45:30|44008.2|43988.2|44006|43986|44008.2|43988.2|44006|43986|8
1636998340000|2021-11-15 17:45:40|44005.7|43985.7|44005.7|43985.7|44006|43986|44005.7|43985.7|5
1636998350000|2021-11-15 17:45:50|44003.5|43983.5|43998.9|43978.9|44003.5|43983.5|43998.9|43978.9|5
1636998360000|2021-11-15 17:46:00|44001|43981|44000.7|43980.7|44001|43981|44000.7|43980.7|3
1636998370000|2021-11-15 17:46:10|43998.5|43978.5|44000.7|43980.7|44000.7|43980.7|43998.5|43978.5|1
1636998380000|2021-11-15 17:46:20|43996|43976|43996|43976|43996|43976|43996|43976|39
1636998390000|2021-11-15 17:46:30|||||||||7
1636998400000|2021-11-15 17:46:40|43998.9|43978.9|44001|43981|44001|43981|43998.2|43978.2|14
1636998410000|2021-11-15 17:46:50|44000.7|43980.7|44001|43981|44001|43981|43998.5|43978.5|3
1636998420000|2021-11-15 17:47:00|44003.5|43983.5|44010.7|43990.7|44012.8|43992.8|44003.5|43983.5|11
1636998430000|2021-11-15 17:47:10|44011|43991|44011.4|43991.4|44015.7|43995.7|44011|43991|3
1636998440000|2021-11-15 17:47:20|44015.7|43995.7|44015.7|43995.7|44015.7|43995.7|44015.7|43995.7|5
1636998460000|2021-11-15 17:47:40|44016|43996|44016|43996|44018.2|43998.2|44016|43996|0
1636998470000|2021-11-15 17:47:50|44015.7|43995.7|44015.7|43995.7|44016|43996|44015.7|43995.7|5
1636998480000|2021-11-15 17:48:00|44016|43996|44023.5|44003.5|44023.5|44003.5|44016|43996|18
1636998490000|2021-11-15 17:48:10|||||||||5
1636998500000|2021-11-15 17:48:20|44023.9|44003.9|44028.2|44008.2|44031.4|44011.4|44023.9|44003.9|9
1636998510000|2021-11-15 17:48:30|44025.3|44005.3|44021|44001|44025.3|44005.3|44021|44001|5
1636998530000|2021-11-15 17:48:50|44016.4|43996.4|44016.4|43996.4|44016.4|43996.4|44014.3|43994.3|5
1636998540000|2021-11-15 17:49:00|44014.3|43994.3|44016.4|43996.4|44016.4|43996.4|44014.3|43994.3|1
1636998550000|2021-11-15 17:49:10|||||||||3
1636998560000|2021-11-15 17:49:20|44015.7|43995.7|44016|43996|44016|43996|44013.2|43993.2|4
1636998570000|2021-11-15 17:49:30|44018.2|43998.2|44021|44001|44021|44001|44018.2|43998.2|3
1636998580000|2021-11-15 17:49:40|44018.2|43998.2|44018.2|43998.2|44021|44001|44018.2|43998.2|4
1636998590000|2021-11-15 17:49:50|44020.3|44000.3|44020.7|44000.7|44020.7|44000.7|44020.3|44000.3|3
1636998600000|2021-11-15 17:50:00|44020.3|44000.3|44018.2|43998.2|44020.3|44000.3|44018.2|43998.2|1
1636998610000|2021-11-15 17:50:10|44018.5|43998.5|44018.5|43998.5|44018.5|43998.5|44018.5|43998.5|1
1636998620000|2021-11-15 17:50:20|44018.2|43998.2|44010.7|43990.7|44018.2|43998.2|44008.5|43988.5|8
1636998630000|2021-11-15 17:50:30|44011|43991|44011|43991|44011|43991|44008.5|43988.5|4
1636998640000|2021-11-15 17:50:40|44011.4|43991.4|44011.4|43991.4|44011.4|43991.4|44011.4|43991.4|1
1636998650000|2021-11-15 17:50:50|44013.9|43993.9|44011|43991|44013.9|43993.9|44008.5|43988.5|2
1636998660000|2021-11-15 17:51:00|44011.4|43991.4|44011.4|43991.4|44011.4|43991.4|44011|43991|3
1636998670000|2021-11-15 17:51:10|44011|43991|44011|43991|44011|43991|44011|43991|2
1636998680000|2021-11-15 17:51:20|44013.9|43993.9|44015.7|43995.7|44016|43996|44011|43991|29
1636998690000|2021-11-15 17:51:30|44013.5|43993.5|44011|43991|44016|43996|44011|43991|1
1636998700000|2021-11-15 17:51:40|44013.5|43993.5|44013.5|43993.5|44013.5|43993.5|44013.5|43993.5|5
1636998720000|2021-11-15 17:52:00|44011.4|43991.4|44011|43991|44011.4|43991.4|44011|43991|5
1636998730000|2021-11-15 17:52:10|||||||||7
1636998740000|2021-11-15 17:52:20|||||||||5
1636998750000|2021-11-15 17:52:30|44013.5|43993.5|44011|43991|44013.5|43993.5|44011|43991|6
1636998760000|2021-11-15 17:52:40|44010.7|43990.7|44010.7|43990.7|44010.7|43990.7|44010.7|43990.7|7
1636998770000|2021-11-15 17:52:50|44011|43991|44011.4|43991.4|44013.5|43993.5|44011|43991|10
1636998780000|2021-11-15 17:53:00|44013.5|43993.5|44011.4|43991.4|44013.5|43993.5|44011|43991|1
1636998790000|2021-11-15 17:53:10|44011|43991|44011|43991|44011|43991|44011|43991|0
1636998800000|2021-11-15 17:53:20|44016|43996|44018.9|43998.9|44018.9|43998.9|44016|43996|4
1636998810000|2021-11-15 17:53:30|44016.8|43996.8|44016.4|43996.4|44018.9|43998.9|44016.4|43996.4|5
1636998820000|2021-11-15 17:53:40|44013.9|43993.9|44011|43991|44013.9|43993.9|44011|43991|7
1636998830000|2021-11-15 17:53:50|44008.9|43988.9|44008.9|43988.9|44008.9|43988.9|44008.9|43988.9|0
1636998840000|2021-11-15 17:54:00|44008.5|43988.5|44006|43986|44008.5|43988.5|44006|43986|4
1636998850000|2021-11-15 17:54:10|44001.4|43981.4|44001.4|43981.4|44001.4|43981.4|44001.4|43981.4|8
1636998860000|2021-11-15 17:54:20|44003.5|43983.5|44001|43981|44003.5|43983.5|43998.5|43978.5|8
1636998870000|2021-11-15 17:54:30|44001.4|43981.4|44000.7|43980.7|44001.4|43981.4|44000.7|43980.7|4
1636998880000|2021-11-15 17:54:40|44000.3|43980.3|44000.7|43980.7|44000.7|43980.7|44000.3|43980.3|0
1636998890000|2021-11-15 17:54:50|44000.3|43980.3|44000.7|43980.7|44001|43981|43998.2|43978.2|2
1636998900000|2021-11-15 17:55:00|44001|43981|44001|43981|44001|43981|44001|43981|1
1636998910000|2021-11-15 17:55:10|44003.2|43983.2|44008.5|43988.5|44008.5|43988.5|44003.2|43983.2|14
1636998920000|2021-11-15 17:55:20|44008.2|43988.2|44010.7|43990.7|44011|43991|44008.2|43988.2|5
1636998930000|2021-11-15 17:55:30|44011|43991|44001.4|43981.4|44011|43991|44001.4|43981.4|8
1636998940000|2021-11-15 17:55:40|44001|43981|44001|43981|44001|43981|44001|43981|2
1636998950000|2021-11-15 17:55:50|43998.9|43978.9|44006|43986|44006|43986|43998.5|43978.5|10
1636998960000|2021-11-15 17:56:00|44008.5|43988.5|44010.7|43990.7|44011|43991|44008.5|43988.5|8
1636998970000|2021-11-15 17:56:10|44011|43991|44010.7|43990.7|44011|43991|44010.7|43990.7|4
1636998980000|2021-11-15 17:56:20|44011|43991|44011.4|43991.4|44015.7|43995.7|44011|43991|18
1636998990000|2021-11-15 17:56:30|44018.2|43998.2|44011|43991|44020.3|44000.3|44008.5|43988.5|7
1636999000000|2021-11-15 17:56:40|44010.7|43990.7|44011|43991|44011|43991|44010.7|43990.7|4
1636999010000|2021-11-15 17:56:50|44011.4|43991.4|44013.5|43993.5|44013.5|43993.5|44011.4|43991.4|4
1636999020000|2021-11-15 17:57:00|44013.2|43993.2|44013.9|43993.9|44013.9|43993.9|44013.2|43993.2|1
1636999030000|2021-11-15 17:57:10|44016|43996|44016|43996|44016|43996|44016|43996|4
1636999040000|2021-11-15 17:57:20|44016.4|43996.4|44016|43996|44018.9|43998.9|44016|43996|11
1636999050000|2021-11-15 17:57:30|44011|43991|44000.7|43980.7|44011|43991|44000.7|43980.7|13
1636999060000|2021-11-15 17:57:40|43998.2|43978.2|43996|43976|43998.2|43978.2|43996|43976|2
1636999070000|2021-11-15 17:57:50|44000.7|43980.7|43998.2|43978.2|44000.7|43980.7|43998.2|43978.2|7
1636999080000|2021-11-15 17:58:00|43996|43976|44001|43981|44001|43981|43996|43976|26
1636999090000|2021-11-15 17:58:10|44001.4|43981.4|44030.3|44010.3|44030.3|44010.3|44001.4|43981.4|27
1636999100000|2021-11-15 17:58:20|44030.7|44010.7|44032.8|44012.8|44032.8|44012.8|44025.7|44005.7|33
1636999110000|2021-11-15 17:58:30|44032.5|44012.5|44015.3|43995.3|44035.3|44015.3|44015.3|43995.3|37
1636999120000|2021-11-15 17:58:40|44017.5|43997.5|44020|44000|44022.1|44002.1|44017.5|43997.5|41
1636999130000|2021-11-15 17:58:50|44017.5|43997.5|44023.2|44003.2|44023.2|44003.2|44015.3|43995.3|40
1636999140000|2021-11-15 17:59:00|44023.9|44003.9|44015.7|43995.7|44023.9|44003.9|44015.7|43995.7|114
1636999150000|2021-11-15 17:59:10|44018.2|43998.2|44025.3|44005.3|44025.3|44005.3|44018.2|43998.2|110
1636999160000|2021-11-15 17:59:20|44028.2|44008.2|44030.3|44010.3|44030.7|44010.7|44025.3|44005.3|129
1636999170000|2021-11-15 17:59:30|44035.3|44015.3|44050.3|44030.3|44050.3|44030.3|44035.3|44015.3|148
1636999180000|2021-11-15 17:59:40|44050|44030|44065.3|44045.3|44065.3|44045.3|44050|44030|138
1636999190000|2021-11-15 17:59:50|44062.5|44042.5|44047.5|44027.5|44062.5|44042.5|44045|44025|103
1636999200000|2021-11-15 18:00:00|44042.5|44022.5|44038.2|44018.2|44042.8|44022.8|44032.5|44012.5|54
1636999210000|2021-11-15 18:00:10|44040.3|44020.3|44037.8|44017.8|44040.3|44020.3|44035|44015|19
1636999220000|2021-11-15 18:00:20|44040|44020|44040|44020|44040.3|44020.3|44035.3|44015.3|18
1636999230000|2021-11-15 18:00:30|44040.3|44020.3|44040.3|44020.3|44040.3|44020.3|44040.3|44020.3|3
1636999240000|2021-11-15 18:00:40|44042.5|44022.5|44025.7|44005.7|44042.5|44022.5|44025.7|44005.7|8
1636999250000|2021-11-15 18:00:50|44025.3|44005.3|44025.7|44005.7|44025.7|44005.7|44023.2|44003.2|6
1636999260000|2021-11-15 18:01:00|44027.8|44007.8|44025.3|44005.3|44030.3|44010.3|44025.3|44005.3|2
1636999270000|2021-11-15 18:01:10|44030|44010|44027.5|44007.5|44030.3|44010.3|44027.5|44007.5|4
1636999280000|2021-11-15 18:01:20|44030|44010|44025.3|44005.3|44030|44010|44025.3|44005.3|1
1636999290000|2021-11-15 18:01:30|||||||||1
1636999300000|2021-11-15 18:01:40|||||||||2
1636999310000|2021-11-15 18:01:50|44022.5|44002.5|44025.3|44005.3|44025.3|44005.3|44020.3|44000.3|4
1636999320000|2021-11-15 18:02:00|44025.7|44005.7|44028.2|44008.2|44028.2|44008.2|44025.3|44005.3|0
1636999330000|2021-11-15 18:02:10|44032.8|44012.8|44035.3|44015.3|44035.3|44015.3|44032.8|44012.8|1
1636999340000|2021-11-15 18:02:20|||||||||1
1636999350000|2021-11-15 18:02:30|44037.5|44017.5|44037.5|44017.5|44037.5|44017.5|44037.5|44017.5|11
1636999360000|2021-11-15 18:02:40|44037.8|44017.8|44046.7|44026.7|44050.3|44030.3|44037.8|44017.8|8
1636999370000|2021-11-15 18:02:50|44044.6|44024.6|44040|44020|44044.6|44024.6|44040|44020|1
1636999380000|2021-11-15 18:03:00|44037.5|44017.5|44037.5|44017.5|44037.5|44017.5|44035|44015|7
1636999390000|2021-11-15 18:03:10|44042.5|44022.5|44050|44030|44050|44030|44042.5|44022.5|4
1636999400000|2021-11-15 18:03:20|||||||||6
1636999410000|2021-11-15 18:03:30|||||||||4
1636999420000|2021-11-15 18:03:40|44047.5|44027.5|44045|44025|44050|44030|44045|44025|7
1636999430000|2021-11-15 18:03:50|44042.5|44022.5|44047.5|44027.5|44047.5|44027.5|44042.5|44022.5|4
1636999440000|2021-11-15 18:04:00|44045.3|44025.3|44052.8|44032.8|44055.3|44035.3|44042.8|44022.8|7
1636999450000|2021-11-15 18:04:10|44050.7|44030.7|44055.3|44035.3|44055.3|44035.3|44050.3|44030.3|1
1636999460000|2021-11-15 18:04:20|44053.2|44033.2|44055|44035|44055.3|44035.3|44052.8|44032.8|7
1636999470000|2021-11-15 18:04:30|44052.5|44032.5|44057.5|44037.5|44057.5|44037.5|44052.5|44032.5|3
1636999480000|2021-11-15 18:04:40|44060|44040|44060|44040|44060|44040|44057.5|44037.5|2
1636999490000|2021-11-15 18:04:50|44057.5|44037.5|44060.3|44040.3|44060.3|44040.3|44057.5|44037.5|2
1636999500000|2021-11-15 18:05:00|44060|44040|44057.5|44037.5|44060|44040|44057.5|44037.5|4
1636999510000|2021-11-15 18:05:10|||||||||11
1636999520000|2021-11-15 18:05:20|44060|44040|44057.5|44037.5|44060|44040|44057.5|44037.5|1
1636999530000|2021-11-15 18:05:30|44053.2|44033.2|44050.3|44030.3|44053.2|44033.2|44050.3|44030.3|37
1636999550000|2021-11-15 18:05:50|44052.8|44032.8|44052.8|44032.8|44052.8|44032.8|44052.8|44032.8|0
1636999560000|2021-11-15 18:06:00|44055|44035|44055|44035|44055|44035|44055|44035|2
1636999570000|2021-11-15 18:06:10|44054.6|44034.6|44052.5|44032.5|44054.6|44034.6|44052.5|44032.5|0
1636999580000|2021-11-15 18:06:20|44055|44035|44055|44035|44055|44035|44055|44035|1
1636999590000|2021-11-15 18:06:30|44057.5|44037.5|44057.5|44037.5|44057.5|44037.5|44057.5|44037.5|2
1636999600000|2021-11-15 18:06:40|44057.8|44037.8|44057.8|44037.8|44057.8|44037.8|44057.8|44037.8|0
1636999610000|2021-11-15 18:06:50|44057.5|44037.5|44057.5|44037.5|44057.5|44037.5|44055.3|44035.3|5
1636999620000|2021-11-15 18:07:00|44059.6|44039.6|44062.8|44042.8|44062.8|44042.8|44059.6|44039.6|4
1636999630000|2021-11-15 18:07:10|44063.2|44043.2|44062.5|44042.5|44065.3|44045.3|44062.5|44042.5|7
1636999640000|2021-11-15 18:07:20|||||||||2
1636999650000|2021-11-15 18:07:30|44065|44045|44065|44045|44065|44045|44065|44045|1
1636999660000|2021-11-15 18:07:40|44062.8|44042.8|44062.5|44042.5|44062.8|44042.8|44062.5|44042.5|1
1636999670000|2021-11-15 18:07:50|44060.3|44040.3|44060.3|44040.3|44060.3|44040.3|44060.3|44040.3|4
1636999690000|2021-11-15 18:08:10|44060|44040|44054.6|44034.6|44060|44040|44054.6|44034.6|5
1636999740000|2021-11-15 18:09:00|44052.5|44032.5|44052.5|44032.5|44052.5|44032.5|44052.5|44032.5|0
1636999760000|2021-11-15 18:09:20|||||||||1
1636999770000|2021-11-15 18:09:30|44050|44030|44050|44030|44050|44030|44050|44030|0
1636999780000|2021-11-15 18:09:40|44047.8|44027.8|44047.5|44027.5|44047.8|44027.8|44047.5|44027.5|6
1636999790000|2021-11-15 18:09:50|44042.5|44022.5|44042.5|44022.5|44042.5|44022.5|44042.5|44022.5|1
1636999810000|2021-11-15 18:10:10|44045.3|44025.3|44044.6|44024.6|44045.3|44025.3|44042.5|44022.5|87
1636999820000|2021-11-15 18:10:20|44042.5|44022.5|44044.6|44024.6|44044.6|44024.6|44042.5|44022.5|2
1636999830000|2021-11-15 18:10:30|44042.1|44022.1|44042.1|44022.1|44042.1|44022.1|44042.1|44022.1|2
1636999840000|2021-11-15 18:10:40|44044.2|44024.2|44042.1|44022.1|44044.2|44024.2|44042.1|44022.1|1
1636999860000|2021-11-15 18:11:00|44041.8|44021.8|44039.6|44019.6|44041.8|44021.8|44039.6|44019.6|0
1636999870000|2021-11-15 18:11:10|44027.1|44007.1|44029.6|44009.6|44029.6|44009.6|44027.1|44007.1|1
1636999880000|2021-11-15 18:11:20|44034.3|44014.3|44034.3|44014.3|44034.3|44014.3|44034.3|44014.3|2
1636999890000|2021-11-15 18:11:30|44036.8|44016.8|44036.8|44016.8|44036.8|44016.8|44036.8|44016.8|1
1636999900000|2021-11-15 18:11:40|44041.8|44021.8|44039.3|44019.3|44041.8|44021.8|44039.3|44019.3|2
1636999910000|2021-11-15 18:11:50|44041.8|44021.8|44043.9|44023.9|44043.9|44023.9|44041.8|44021.8|1
1636999920000|2021-11-15 18:12:00|44041.4|44021.4|44041.4|44021.4|44043.9|44023.9|44041.4|44021.4|0
1636999930000|2021-11-15 18:12:10|||||||||10
1636999960000|2021-11-15 18:12:40|44044.3|44024.3|44044.3|44024.3|44044.3|44024.3|44044.3|44024.3|2
1636999980000|2021-11-15 18:13:00|44044.6|44024.6|44044.6|44024.6|44044.6|44024.6|44042.5|44022.5|2
1636999990000|2021-11-15 18:13:10|||||||||2
1637000000000|2021-11-15 18:13:20|44044.3|44024.3|44044.3|44024.3|44044.6|44024.6|44042.1|44022.1|12
1637000010000|2021-11-15 18:13:30|44044.6|44024.6|44046.8|44026.8|44046.8|44026.8|44044.3|44024.3|5
1637000020000|2021-11-15 18:13:40|44048.9|44028.9|44046.8|44026.8|44048.9|44028.9|44046.8|44026.8|5
1637000030000|2021-11-15 18:13:50|44048.9|44028.9|44046.8|44026.8|44048.9|44028.9|44046.8|44026.8|2
1637000050000|2021-11-15 18:14:10|44044.3|44024.3|44044.6|44024.6|44044.6|44024.6|44044.3|44024.3|10
1637000060000|2021-11-15 18:14:20|||||||||1
1637000070000|2021-11-15 18:14:30|||||||||1
1637000080000|2021-11-15 18:14:40|44042.1|44022.1|44046.8|44026.8|44046.8|44026.8|44042.1|44022.1|2
1637000100000|2021-11-15 18:15:00|44047.1|44027.1|44047.1|44027.1|44047.1|44027.1|44047.1|44027.1|2
1637000110000|2021-11-15 18:15:10|44047.5|44027.5|44047.5|44027.5|44047.5|44027.5|44047.5|44027.5|0
1637000120000|2021-11-15 18:15:20|44049.6|44029.6|44049.6|44029.6|44049.6|44029.6|44049.3|44029.3|9
1637000130000|2021-11-15 18:15:30|44049.3|44029.3|44047.1|44027.1|44049.6|44029.6|44046.8|44026.8|1
1637000140000|2021-11-15 18:15:40|44044.6|44024.6|44044.6|44024.6|44044.6|44024.6|44044.6|44024.6|4
1637000150000|2021-11-15 18:15:50|||||||||4
1637000160000|2021-11-15 18:16:00|44046.8|44026.8|44046.8|44026.8|44046.8|44026.8|44046.8|44026.8|1
1637000170000|2021-11-15 18:16:10|||||||||1
1637000180000|2021-11-15 18:16:20|44049.3|44029.3|44046.8|44026.8|44049.6|44029.6|44046.8|44026.8|2
1637000190000|2021-11-15 18:16:30|44049.3|44029.3|44049.3|44029.3|44049.3|44029.3|44049.3|44029.3|0
1637000200000|2021-11-15 18:16:40|44046.8|44026.8|44054.6|44034.6|44054.6|44034.6|44046.8|44026.8|10
1637000210000|2021-11-15 18:16:50|44051.8|44031.8|44054.3|44034.3|44054.3|44034.3|44051.8|44031.8|2
1637000230000|2021-11-15 18:17:10|44052.1|44032.1|44054.3|44034.3|44054.3|44034.3|44052.1|44032.1|0
1637000240000|2021-11-15 18:17:20|44052.1|44032.1|44052.1|44032.1|44052.1|44032.1|44052.1|44032.1|1
1637000250000|2021-11-15 18:17:30|44054.3|44034.3|44056.8|44036.8|44056.8|44036.8|44054.3|44034.3|1
1637000270000|2021-11-15 18:17:50|44057.1|44037.1|44059.3|44039.3|44059.3|44039.3|44057.1|44037.1|3
1637000280000|2021-11-15 18:18:00|44057.1|44037.1|44059.3|44039.3|44061.8|44041.8|44057.1|44037.1|12
1637000290000|2021-11-15 18:18:10|44056.8|44036.8|44056.8|44036.8|44059.3|44039.3|44056.8|44036.8|2
1637000310000|2021-11-15 18:18:30|44054.6|44034.6|44054.6|44034.6|44054.6|44034.6|44054.6|44034.6|5
1637000330000|2021-11-15 18:18:50|44051.8|44031.8|44051.8|44031.8|44051.8|44031.8|44051.8|44031.8|0
1637000340000|2021-11-15 18:19:00|||||||||1
1637000360000|2021-11-15 18:19:20|||||||||5
1637000380000|2021-11-15 18:19:40|||||||||6
1637000400000|2021-11-15 18:20:00|44052.1|44032.1|44054.6|44034.6|44054.6|44034.6|44052.1|44032.1|3
1637000410000|2021-11-15 18:20:10|44055|44035|44055|44035|44055|44035|44055|44035|1
1637000420000|2021-11-15 18:20:20|44054.6|44034.6|44055|44035|44055|44035|44054.6|44034.6|0
1637000430000|2021-11-15 18:20:30|44057.1|44037.1|44057.1|44037.1|44057.5|44037.5|44055|44035|0
1637000450000|2021-11-15 18:20:50|44055|44035|44057.1|44037.1|44057.1|44037.1|44054.6|44034.6|0
1637000460000|2021-11-15 18:21:00|44057.5|44037.5|44054.6|44034.6|44057.5|44037.5|44054.6|44034.6|1
1637000470000|2021-11-15 18:21:10|||||||||2
1637000490000|2021-11-15 18:21:30|44052.1|44032.1|44056.8|44036.8|44056.8|44036.8|44052.1|44032.1|5
1637000500000|2021-11-15 18:21:40|44051.8|44031.8|44051.8|44031.8|44056|44036|44051.8|44031.8|24
1637000510000|2021-11-15 18:21:50|44049.3|44029.3|44046.8|44026.8|44049.3|44029.3|44046.8|44026.8|3
1637000520000|2021-11-15 18:22:00|44047.1|44027.1|44047.1|44027.1|44047.1|44027.1|44047.1|44027.1|2
1637000530000|2021-11-15 18:22:10|||||||||4
1637000540000|2021-11-15 18:22:20|44046.8|44026.8|44046.8|44026.8|44046.8|44026.8|44046.8|44026.8|7
1637000550000|2021-11-15 18:22:30|44048.9|44028.9|44049.6|44029.6|44049.6|44029.6|44048.9|44028.9|1
1637000590000|2021-11-15 18:23:10|||||||||1
1637000620000|2021-11-15 18:23:40|||||||||20
1637000630000|2021-11-15 18:23:50|||||||||2
1637000640000|2021-11-15 18:24:00|44051.8|44031.8|44051.8|44031.8|44051.8|44031.8|44051.8|44031.8|2
1637000650000|2021-11-15 18:24:10|44052.1|44032.1|44054.6|44034.6|44054.6|44034.6|44052.1|44032.1|2
1637000660000|2021-11-15 18:24:20|44056.8|44036.8|44056.8|44036.8|44056.8|44036.8|44056.8|44036.8|0
1637000670000|2021-11-15 18:24:30|44057.1|44037.1|44059.3|44039.3|44059.3|44039.3|44057.1|44037.1|2
1637000680000|2021-11-15 18:24:40|44059.6|44039.6|44059.6|44039.6|44059.6|44039.6|44059.6|44039.6|6
1637000690000|2021-11-15 18:24:50|||||||||1
1637000700000|2021-11-15 18:25:00|44062.1|44042.1|44059.6|44039.6|44062.1|44042.1|44059.6|44039.6|6
1637000710000|2021-11-15 18:25:10|44074.6|44054.6|44076.8|44056.8|44079.3|44059.3|44074.6|44054.6|7
1637000720000|2021-11-15 18:25:20|44079.3|44059.3|44082.1|44062.1|44084.3|44064.3|44079.3|44059.3|6
1637000730000|2021-11-15 18:25:30|44084.3|44064.3|44084.3|44064.3|44086.8|44066.8|44084.3|44064.3|5
1637000740000|2021-11-15 18:25:40|44083.9|44063.9|44086.8|44066.8|44086.8|44066.8|44081.8|44061.8|2
1637000750000|2021-11-15 18:25:50|44089.3|44069.3|44089.3|44069.3|44089.3|44069.3|44089.3|44069.3|3
1637000760000|2021-11-15 18:26:00|44086.8|44066.8|44089.3|44069.3|44089.3|44069.3|44086.8|44066.8|4
1637000780000|2021-11-15 18:26:20|44088.9|44068.9|44089.3|44069.3|44089.3|44069.3|44086.8|44066.8|4
1637000790000|2021-11-15 18:26:30|||||||||1
1637000800000|2021-11-15 18:26:40|44091.8|44071.8|44091.8|44071.8|44091.8|44071.8|44091.8|44071.8|7
1637000810000|2021-11-15 18:26:50|||||||||2
1637000820000|2021-11-15 18:27:00|44094.3|44074.3|44091.8|44071.8|44094.3|44074.3|44091.8|44071.8|1
1637000830000|2021-11-15 18:27:10|44094.6|44074.6|44089.6|44069.6|44094.6|44074.6|44089.6|44069.6|406
1637000840000|2021-11-15 18:27:20|44090|44070|44091.8|44071.8|44091.8|44071.8|44089.6|44069.6|122
1637000850000|2021-11-15 18:27:30|44092.1|44072.1|44094.3|44074.3|44094.3|44074.3|44092.1|44072.1|0
1637000860000|2021-11-15 18:27:40|44096.4|44076.4|44098.9|44078.9|44098.9|44078.9|44096.4|44076.4|8
1637000880000|2021-11-15 18:28:00|||||||||2
1637000890000|2021-11-15 18:28:10|||||||||4
1637000900000|2021-11-15 18:28:20|44101|44081|44101|44081|44101|44081|44101|44081|0
1637000910000|2021-11-15 18:28:30|||||||||1
1637000930000|2021-11-15 18:28:50|44098.9|44078.9|44101|44081|44101|44081|44098.9|44078.9|0
1637000940000|2021-11-15 18:29:00|44103.5|44083.5|44103.5|44083.5|44103.5|44083.5|44103.5|44083.5|2
1637000950000|2021-11-15 18:29:10|||||||||2
1637000960000|2021-11-15 18:29:20|44101.4|44081.4|44101.4|44081.4|44101.4|44081.4|44101.4|44081.4|1
1637000970000|2021-11-15 18:29:30|44101.8|44081.8|44103.9|44083.9|44103.9|44083.9|44101.8|44081.8|1
1637000980000|2021-11-15 18:29:40|||||||||1
1637000990000|2021-11-15 18:29:50|44099.3|44079.3|44103.9|44083.9|44103.9|44083.9|44099.3|44079.3|5
1637001000000|2021-11-15 18:30:00|44103.5|44083.5|44101|44081|44103.9|44083.9|44101|44081|7
1637001010000|2021-11-15 18:30:10|44098.9|44078.9|44103.9|44083.9|44103.9|44083.9|44098.9|44078.9|9
1637001040000|2021-11-15 18:30:40|44104.3|44084.3|44108.5|44088.5|44108.5|44088.5|44104.3|44084.3|1
1637001050000|2021-11-15 18:30:50|44103.9|44083.9|44103.9|44083.9|44103.9|44083.9|44103.9|44083.9|0
1637001060000|2021-11-15 18:31:00|44108.5|44088.5|44113.9|44093.9|44113.9|44093.9|44108.5|44088.5|10
1637001070000|2021-11-15 18:31:10|||||||||3
1637001080000|2021-11-15 18:31:20|44118.5|44098.5|44113.9|44093.9|44118.5|44098.5|44113.9|44093.9|5
1637001090000|2021-11-15 18:31:30|44116|44096|44118.5|44098.5|44118.5|44098.5|44116|44096|3
1637001100000|2021-11-15 18:31:40|44118.9|44098.9|44118.9|44098.9|44121|44101|44118.9|44098.9|13
1637001110000|2021-11-15 18:31:50|44118.5|44098.5|44118.5|44098.5|44118.5|44098.5|44118.5|44098.5|1
1637001120000|2021-11-15 18:32:00|44116|44096|44118.9|44098.9|44118.9|44098.9|44116|44096|2
1637001140000|2021-11-15 18:32:20|44121|44101|44118.5|44098.5|44121|44101|44113.9|44093.9|4
1637001150000|2021-11-15 18:32:30|||||||||1
1637001160000|2021-11-15 18:32:40|44118.9|44098.9|44116.4|44096.4|44118.9|44098.9|44116.4|44096.4|4
1637001170000|2021-11-15 18:32:50|44118.5|44098.5|44121|44101|44121|44101|44111.8|44091.8|61
1637001180000|2021-11-15 18:33:00|44128.2|44108.2|44128.5|44108.5|44128.5|44108.5|44126|44106|4
1637001190000|2021-11-15 18:33:10|44128.2|44108.2|44126.8|44106.8|44128.2|44108.2|44126|44106|4
1637001200000|2021-11-15 18:33:20|||||||||10
1637001210000|2021-11-15 18:33:30|44124.6|44104.6|44124.6|44104.6|44124.6|44104.6|44124.6|44104.6|9
1637001220000|2021-11-15 18:33:40|44126.8|44106.8|44124.6|44104.6|44126.8|44106.8|44121.8|44101.8|7
1637001230000|2021-11-15 18:33:50|44126.8|44106.8|44124.3|44104.3|44126.8|44106.8|44122.1|44102.1|6
1637001240000|2021-11-15 18:34:00|44124.6|44104.6|44122.1|44102.1|44124.6|44104.6|44121.8|44101.8|2
1637001250000|2021-11-15 18:34:10|44124.3|44104.3|44124.6|44104.6|44124.6|44104.6|44122.1|44102.1|0
1637001270000|2021-11-15 18:34:30|44123.9|44103.9|44122.1|44102.1|44123.9|44103.9|44120|44100|6
1637001280000|2021-11-15 18:34:40|44119.6|44099.6|44121.8|44101.8|44122.1|44102.1|44119.6|44099.6|0
1637001290000|2021-11-15 18:34:50|44119.3|44099.3|44119.3|44099.3|44119.6|44099.6|44119.3|44099.3|1
1637001300000|2021-11-15 18:35:00|44117.1|44097.1|44117.1|44097.1|44117.1|44097.1|44117.1|44097.1|1
1637001310000|2021-11-15 18:35:10|44116.8|44096.8|44112.5|44092.5|44116.8|44096.8|44112.5|44092.5|1
1637001320000|2021-11-15 18:35:20|44114.6|44094.6|44121.8|44101.8|44121.8|44101.8|44114.6|44094.6|7
1637001330000|2021-11-15 18:35:30|44122.1|44102.1|44124.3|44104.3|44124.6|44104.6|44122.1|44102.1|4
1637001340000|2021-11-15 18:35:40|44122.1|44102.1|44121.8|44101.8|44124.3|44104.3|44119.6|44099.6|2
1637001350000|2021-11-15 18:35:50|44124.3|44104.3|44124.3|44104.3|44124.3|44104.3|44124.3|44104.3|154
1637001360000|2021-11-15 18:36:00|44124.6|44104.6|44126.8|44106.8|44126.8|44106.8|44124.6|44104.6|1
1637001370000|2021-11-15 18:36:10|44124.6|44104.6|44122.5|44102.5|44126.8|44106.8|44122.5|44102.5|1
1637001380000|2021-11-15 18:36:20|44124.6|44104.6|44124.6|44104.6|44124.6|44104.6|44124.6|44104.6|2
1637001390000|2021-11-15 18:36:30|||||||||3
1637001400000|2021-11-15 18:36:40|44122.5|44102.5|44122.5|44102.5|44122.5|44102.5|44122.5|44102.5|0
1637001420000|2021-11-15 18:37:00|44122.1|44102.1|44122.5|44102.5|44122.5|44102.5|44120|44100|7
1637001430000|2021-11-15 18:37:10|44122.8|44102.8|44122.5|44102.5|44125.3|44105.3|44122.5|44102.5|2
1637001440000|2021-11-15 18:37:20|44124.6|44104.6|44122.1|44102.1|44124.6|44104.6|44122.1|44102.1|2
1637001450000|2021-11-15 18:37:30|44119.6|44099.6|44124.3|44104.3|44124.3|44104.3|44119.6|44099.6|7
1637001460000|2021-11-15 18:37:40|44122.1|44102.1|44119.6|44099.6|44122.1|44102.1|44119.6|44099.6|1
1637001470000|2021-11-15 18:37:50|44117.5|44097.5|44114.3|44094.3|44117.5|44097.5|44112.1|44092.1|19
1637001480000|2021-11-15 18:38:00|44112.5|44092.5|44112.1|44092.1|44116.8|44096.8|44112.1|44092.1|11
1637001490000|2021-11-15 18:38:10|44114.3|44094.3|44114.6|44094.6|44116.8|44096.8|44114.3|44094.3|3
1637001500000|2021-11-15 18:38:20|44116.8|44096.8|44119.3|44099.3|44119.3|44099.3|44116.8|44096.8|1
1637001510000|2021-11-15 18:38:30|44117.1|44097.1|44119.3|44099.3|44119.3|44099.3|44117.1|44097.1|0
1637001530000|2021-11-15 18:38:50|44117.1|44097.1|44116.8|44096.8|44117.1|44097.1|44116.8|44096.8|1
1637001540000|2021-11-15 18:39:00|44117.1|44097.1|44117.1|44097.1|44117.1|44097.1|44117.1|44097.1|1
1637001550000|2021-11-15 18:39:10|44116.8|44096.8|44116.8|44096.8|44116.8|44096.8|44116.8|44096.8|0
1637001560000|2021-11-15 18:39:20|44114.6|44094.6|44114.3|44094.3|44114.6|44094.6|44112.5|44092.5|2
1637001570000|2021-11-15 18:39:30|44114.6|44094.6|44114.3|44094.3|44114.6|44094.6|44114.3|44094.3|0
1637001580000|2021-11-15 18:39:40|44114.6|44094.6|44114.6|44094.6|44114.6|44094.6|44114.6|44094.6|0
1637001600000|2021-11-15 18:40:00|44114.3|44094.3|44114.3|44094.3|44114.3|44094.3|44114.3|44094.3|0
1637001610000|2021-11-15 18:40:10|44110|44090|44111.8|44091.8|44111.8|44091.8|44109.6|44089.6|1
1637001620000|2021-11-15 18:40:20|44109.6|44089.6|44113.9|44093.9|44113.9|44093.9|44109.6|44089.6|0
1637001630000|2021-11-15 18:40:30|44114.3|44094.3|44114.3|44094.3|44114.3|44094.3|44114.3|44094.3|0
1637001640000|2021-11-15 18:40:40|44113.9|44093.9|44113.9|44093.9|44113.9|44093.9|44113.9|44093.9|1
1637001650000|2021-11-15 18:40:50|44111.8|44091.8|44114.3|44094.3|44114.3|44094.3|44109.6|44089.6|0
1637001660000|2021-11-15 18:41:00|44112.1|44092.1|44114.3|44094.3|44114.3|44094.3|44112.1|44092.1|1
1637001670000|2021-11-15 18:41:10|44114.6|44094.6|44114.3|44094.3|44114.6|44094.6|44114.3|44094.3|0
1637001690000|2021-11-15 18:41:30|44111.8|44091.8|44109.3|44089.3|44111.8|44091.8|44109.3|44089.3|6
1637001710000|2021-11-15 18:41:50|||||||||1
1637001720000|2021-11-15 18:42:00|44109.6|44089.6|44109.6|44089.6|44109.6|44089.6|44109.6|44089.6|2
1637001730000|2021-11-15 18:42:10|||||||||1
1637001740000|2021-11-15 18:42:20|44112.1|44092.1|44111.8|44091.8|44112.1|44092.1|44111.8|44091.8|0
1637001760000|2021-11-15 18:42:40|44112.1|44092.1|44112.5|44092.5|44112.5|44092.5|44112.1|44092.1|2
1637001770000|2021-11-15 18:42:50|44112.1|44092.1|44114.3|44094.3|44114.3|44094.3|44111.8|44091.8|2
1637001850000|2021-11-15 18:44:10|44114.6|44094.6|44114.6|44094.6|44114.6|44094.6|44114.3|44094.3|1
1637001860000|2021-11-15 18:44:20|||||||||1
1637001870000|2021-11-15 18:44:30|||||||||1
1637001880000|2021-11-15 18:44:40|44111.8|44091.8|44114.3|44094.3|44114.3|44094.3|44111.8|44091.8|3
1637001890000|2021-11-15 18:44:50|44109.6|44089.6|44111.8|44091.8|44111.8|44091.8|44109.6|44089.6|0
1637001900000|2021-11-15 18:45:00|44114.3|44094.3|44114.3|44094.3|44114.3|44094.3|44114.3|44094.3|0
1637001910000|2021-11-15 18:45:10|44111.8|44091.8|44114.6|44094.6|44114.6|44094.6|44111.8|44091.8|0
1637001920000|2021-11-15 18:45:20|44115|44095|44115|44095|44115|44095|44115|44095|3
1637001930000|2021-11-15 18:45:30|44114.6|44094.6|44115|44095|44115|44095|44114.6|44094.6|1
1637001940000|2021-11-15 18:45:40|44117.5|44097.5|44117.5|44097.5|44117.5|44097.5|44117.5|44097.5|1
1637001960000|2021-11-15 18:46:00|44119.6|44099.6|44117.5|44097.5|44119.6|44099.6|44117.5|44097.5|3
1637001980000|2021-11-15 18:46:20|44119.6|44099.6|44117.1|44097.1|44119.6|44099.6|44117.1|44097.1|2
1637001990000|2021-11-15 18:46:30|44116.8|44096.8|44114.6|44094.6|44116.8|44096.8|44114.6|44094.6|1
1637002000000|2021-11-15 18:46:40|44112.5|44092.5|44112.5|44092.5|44112.5|44092.5|44112.5|44092.5|1
1637002010000|2021-11-15 18:46:50|44112.1|44092.1|44112.1|44092.1|44112.1|44092.1|44112.1|44092.1|2
1637002020000|2021-11-15 18:47:00|44109.6|44089.6|44109.6|44089.6|44109.6|44089.6|44109.6|44089.6|2
1637002030000|2021-11-15 18:47:10|44111.8|44091.8|44112.1|44092.1|44112.1|44092.1|44111.8|44091.8|2
1637002070000|2021-11-15 18:47:50|44110|44090|44110|44090|44110|44090|44110|44090|4
1637002090000|2021-11-15 18:48:10|44109.6|44089.6|44108.9|44088.9|44109.6|44089.6|44108.9|44088.9|3
1637002100000|2021-11-15 18:48:20|44109.3|44089.3|44109.3|44089.3|44109.3|44089.3|44108.9|44088.9|0
1637002110000|2021-11-15 18:48:30|44109.6|44089.6|44109.6|44089.6|44109.6|44089.6|44109.6|44089.6|2
1637002120000|2021-11-15 18:48:40|44110|44090|44110|44090|44110|44090|44110|44090|0
1637002140000|2021-11-15 18:49:00|44109.6|44089.6|44109.6|44089.6|44109.6|44089.6|44109.6|44089.6|0
1637002150000|2021-11-15 18:49:10|44110.3|44090.3|44110.3|44090.3|44110.3|44090.3|44110|44090|1
1637002160000|2021-11-15 18:49:20|44110|44090|44110|44090|44110.3|44090.3|44110|44090|2
1637002180000|2021-11-15 18:49:40|44109.6|44089.6|44109.6|44089.6|44109.6|44089.6|44109.3|44089.3|1
1637002190000|2021-11-15 18:49:50|44102.1|44082.1|44102.1|44082.1|44102.1|44082.1|44102.1|44082.1|2
1637002200000|2021-11-15 18:50:00|44100|44080|44100|44080|44102.1|44082.1|44100|44080|0
1637002220000|2021-11-15 18:50:20|44097.8|44077.8|44097.1|44077.1|44097.8|44077.8|44097.1|44077.1|1
1637002230000|2021-11-15 18:50:30|44097.5|44077.5|44094.6|44074.6|44097.5|44077.5|44094.6|44074.6|0
1637002240000|2021-11-15 18:50:40|||||||||2
1637002250000|2021-11-15 18:50:50|||||||||7
1637002270000|2021-11-15 18:51:10|||||||||2
1637002300000|2021-11-15 18:51:40|44092.5|44072.5|44094.6|44074.6|44095|44075|44092.5|44072.5|6
1637002310000|2021-11-15 18:51:50|44092.5|44072.5|44092.5|44072.5|44092.5|44072.5|44092.5|44072.5|2
1637002320000|2021-11-15 18:52:00|||||||||3
1637002330000|2021-11-15 18:52:10|||||||||1
1637002350000|2021-11-15 18:52:30|44094.6|44074.6|44094.6|44074.6|44094.6|44074.6|44094.6|44074.6|0
1637002360000|2021-11-15 18:52:40|44096.8|44076.8|44096.8|44076.8|44096.8|44076.8|44094.6|44074.6|1
1637002370000|2021-11-15 18:52:50|44094.6|44074.6|44096.8|44076.8|44096.8|44076.8|44094.6|44074.6|3
1637002380000|2021-11-15 18:53:00|44094.6|44074.6|44097.5|44077.5|44097.5|44077.5|44094.6|44074.6|1
1637002390000|2021-11-15 18:53:10|44099.6|44079.6|44097.5|44077.5|44099.6|44079.6|44097.5|44077.5|3
1637002400000|2021-11-15 18:53:20|44100|44080|44097.5|44077.5|44100|44080|44097.5|44077.5|1
1637002420000|2021-11-15 18:53:40|44080|44060|44080|44060|44080|44060|44080|44060|3
1637002430000|2021-11-15 18:53:50|44082.1|44062.1|44080|44060|44082.1|44062.1|44080|44060|1
1637002450000|2021-11-15 18:54:10|44082.1|44062.1|44087.5|44067.5|44087.5|44067.5|44082.1|44062.1|5
1637002470000|2021-11-15 18:54:30|44090|44070|44090|44070|44090|44070|44090|44070|2
1637002480000|2021-11-15 18:54:40|44087.8|44067.8|44090.3|44070.3|44090.3|44070.3|44087.5|44067.5|10
1637002500000|2021-11-15 18:55:00|44087.5|44067.5|44087.1|44067.1|44087.8|44067.8|44087.1|44067.1|7
1637002510000|2021-11-15 18:55:10|44087.5|44067.5|44089.6|44069.6|44091.8|44071.8|44087.5|44067.5|5
1637002520000|2021-11-15 18:55:20|44090|44070|44089.6|44069.6|44090|44070|44089.6|44069.6|4
1637002530000|2021-11-15 18:55:30|44090|44070|44090|44070|44090|44070|44090|44070|0
1637002550000|2021-11-15 18:55:50|44089.6|44069.6|44089.6|44069.6|44089.6|44069.6|44089.6|44069.6|0
1637002560000|2021-11-15 18:56:00|44090|44070|44090|44070|44090|44070|44090|44070|1
1637002570000|2021-11-15 18:56:10|44092.5|44072.5|44090|44070|44092.5|44072.5|44090|44070|2
1637002590000|2021-11-15 18:56:30|44092.1|44072.1|44085.3|44065.3|44092.1|44072.1|44085.3|44065.3|4
1637002600000|2021-11-15 18:56:40|44087.5|44067.5|44087.8|44067.8|44087.8|44067.8|44087.5|44067.5|4
1637002620000|2021-11-15 18:57:00|||||||||1
1637002660000|2021-11-15 18:57:40|44090.3|44070.3|44087.8|44067.8|44090.3|44070.3|44087.8|44067.8|3
1637002690000|2021-11-15 18:58:10|44087.5|44067.5|44087.5|44067.5|44087.5|44067.5|44087.5|44067.5|2
1637002710000|2021-11-15 18:58:30|44087.1|44067.1|44087.5|44067.5|44087.5|44067.5|44087.1|44067.1|1
1637002740000|2021-11-15 18:59:00|44089.6|44069.6|44092.1|44072.1|44092.1|44072.1|44089.6|44069.6|8
1637002780000|2021-11-15 18:59:40|44091.8|44071.8|44089.6|44069.6|44091.8|44071.8|44089.6|44069.6|0
1637002790000|2021-11-15 18:59:50|44090|44070|44092.1|44072.1|44092.1|44072.1|44090|44070|1
1637002800000|2021-11-15 19:00:00|44092.5|44072.5|44092.5|44072.5|44092.5|44072.5|44092.5|44072.5|4
1637002820000|2021-11-15 19:00:20|44090|44070|44090|44070|44090|44070|44090|44070|1
1637002840000|2021-11-15 19:00:40|||||||||2
1637002850000|2021-11-15 19:00:50|44089.6|44069.6|44085|44065|44089.6|44069.6|44085|44065|2
1637002860000|2021-11-15 19:01:00|44087.1|44067.1|44087.1|44067.1|44087.1|44067.1|44087.1|44067.1|0
1637002870000|2021-11-15 19:01:10|44087.5|44067.5|44089.6|44069.6|44089.6|44069.6|44087.5|44067.5|0
1637002890000|2021-11-15 19:01:30|44090|44070|44092.1|44072.1|44092.1|44072.1|44090|44070|3
1637002900000|2021-11-15 19:01:40|44097.1|44077.1|44097.5|44077.5|44100|44080|44097.1|44077.1|4
1637002930000|2021-11-15 19:02:10|||||||||7
1637002950000|2021-11-15 19:02:30|44099.6|44079.6|44097.8|44077.8|44100|44080|44097.5|44077.5|1
1637002960000|2021-11-15 19:02:40|44097.5|44077.5|44097.5|44077.5|44097.5|44077.5|44097.5|44077.5|3
1637002980000|2021-11-15 19:03:00|44100|44080|44100.3|44080.3|44100.3|44080.3|44100|44080|6
1637003000000|2021-11-15 19:03:20|||||||||1
1637003010000|2021-11-15 19:03:30|44100|44080|44100|44080|44100|44080|44100|44080|3
1637003030000|2021-11-15 19:03:50|44100.3|44080.3|44100.3|44080.3|44100.3|44080.3|44100.3|44080.3|1
1637003060000|2021-11-15 19:04:20|44104.6|44084.6|44104.6|44084.6|44104.6|44084.6|44104.6|44084.6|6
1637003070000|2021-11-15 19:04:30|44106.8|44086.8|44107.1|44087.1|44107.1|44087.1|44106.8|44086.8|2
1637003090000|2021-11-15 19:04:50|44109.6|44089.6|44111.8|44091.8|44111.8|44091.8|44109.6|44089.6|4
1637003100000|2021-11-15 19:05:00|44112.1|44092.1|44112.1|44092.1|44112.1|44092.1|44112.1|44092.1|2
1637003110000|2021-11-15 19:05:10|44111.8|44091.8|44111.8|44091.8|44112.1|44092.1|44111.8|44091.8|2
1637003140000|2021-11-15 19:05:40|44113.9|44093.9|44113.9|44093.9|44113.9|44093.9|44113.9|44093.9|1
1637003150000|2021-11-15 19:05:50|44111.8|44091.8|44111.8|44091.8|44111.8|44091.8|44111.8|44091.8|0
1637003170000|2021-11-15 19:06:10|||||||||1
1637003180000|2021-11-15 19:06:20|44109.6|44089.6|44109.6|44089.6|44109.6|44089.6|44109.6|44089.6|1
1637003190000|2021-11-15 19:06:30|44110|44090|44109.3|44089.3|44110|44090|44109.3|44089.3|0
1637003200000|2021-11-15 19:06:40|44109.6|44089.6|44109.3|44089.3|44109.6|44089.6|44109.3|44089.3|0
1637003210000|2021-11-15 19:06:50|44109.6|44089.6|44114.3|44094.3|44114.3|44094.3|44109.6|44089.6|2
1637003220000|2021-11-15 19:07:00|44113.9|44093.9|44116.8|44096.8|44116.8|44096.8|44111.8|44091.8|1
1637003230000|2021-11-15 19:07:10|||||||||14
1637003240000|2021-11-15 19:07:20|44112.1|44092.1|44109.6|44089.6|44112.1|44092.1|44109.6|44089.6|2
1637003250000|2021-11-15 19:07:30|44109.3|44089.3|44109.6|44089.6|44109.6|44089.6|44109.3|44089.3|1
1637003300000|2021-11-15 19:08:20|44110|44090|44110|44090|44110|44090|44110|44090|0
1637003310000|2021-11-15 19:08:30|44112.1|44092.1|44112.1|44092.1|44112.1|44092.1|44112.1|44092.1|0
1637003330000|2021-11-15 19:08:50|44110|44090|44112.1|44092.1|44112.1|44092.1|44110|44090|0
1637003340000|2021-11-15 19:09:00|44110|44090|44112.1|44092.1|44112.1|44092.1|44110|44090|0
1637003360000|2021-11-15 19:09:20|||||||||1
1637003370000|2021-11-15 19:09:30|44114.3|44094.3|44114.3|44094.3|44114.3|44094.3|44114.3|44094.3|4
1637003380000|2021-11-15 19:09:40|44114.6|44094.6|44117.1|44097.1|44117.1|44097.1|44114.6|44094.6|2
1637003390000|2021-11-15 19:09:50|||||||||2
1637003400000|2021-11-15 19:10:00|44117.5|44097.5|44117.5|44097.5|44117.5|44097.5|44117.5|44097.5|0
1637003440000|2021-11-15 19:10:40|44119.6|44099.6|44119.6|44099.6|44119.6|44099.6|44119.6|44099.6|1
1637003450000|2021-11-15 19:10:50|44120|44100|44120|44100|44120|44100|44120|44100|1
1637003460000|2021-11-15 19:11:00|44122.1|44102.1|44122.1|44102.1|44122.1|44102.1|44122.1|44102.1|0
1637003470000|2021-11-15 19:11:10|44120|44100|44120|44100|44120|44100|44120|44100|2
1637003490000|2021-11-15 19:11:30|44119.6|44099.6|44122.1|44102.1|44122.1|44102.1|44119.6|44099.6|2
1637003540000|2021-11-15 19:12:20|||||||||4
1637003570000|2021-11-15 19:12:50|44124.6|44104.6|44124.6|44104.6|44124.6|44104.6|44124.6|44104.6|11
1637003590000|2021-11-15 19:13:10|44122.5|44102.5|44122.5|44102.5|44122.5|44102.5|44122.5|44102.5|1
1637003630000|2021-11-15 19:13:50|44117.1|44097.1|44117.1|44097.1|44117.1|44097.1|44117.1|44097.1|2
1637003640000|2021-11-15 19:14:00|44115|44095|44117.5|44097.5|44117.5|44097.5|44115|44095|1
1637003650000|2021-11-15 19:14:10|||||||||1
1637003660000|2021-11-15 19:14:20|||||||||2
1637003670000|2021-11-15 19:14:30|||||||||1
1637003690000|2021-11-15 19:14:50|||||||||4
1637003700000|2021-11-15 19:15:00|||||||||1
1637003710000|2021-11-15 19:15:10|||||||||3
1637003730000|2021-11-15 19:15:30|44115.3|44095.3|44115|44095|44115.3|44095.3|44115|44095|0
1637003750000|2021-11-15 19:15:50|44112.5|44092.5|44107.1|44087.1|44112.5|44092.5|44107.1|44087.1|2
1637003760000|2021-11-15 19:16:00|44106.8|44086.8|44104.6|44084.6|44106.8|44086.8|44104.6|44084.6|0
1637003780000|2021-11-15 19:16:20|44102.5|44082.5|44102.5|44082.5|44104.6|44084.6|44102.5|44082.5|8
1637003790000|2021-11-15 19:16:30|44104.6|44084.6|44104.6|44084.6|44104.6|44084.6|44102.5|44082.5|3
1637003800000|2021-11-15 19:16:40|44106.8|44086.8|44106.8|44086.8|44106.8|44086.8|44106.8|44086.8|1
1637003830000|2021-11-15 19:17:10|44107.1|44087.1|44104.6|44084.6|44107.5|44087.5|44104.6|44084.6|6
1637003840000|2021-11-15 19:17:20|44105|44085|44104.6|44084.6|44105|44085|44104.6|44084.6|8
1637003850000|2021-11-15 19:17:30|44105|44085|44105|44085|44105|44085|44105|44085|1
1637003870000|2021-11-15 19:17:50|44107.1|44087.1|44107.1|44087.1|44107.1|44087.1|44107.1|44087.1|1
1637003880000|2021-11-15 19:18:00|44112.5|44092.5|44112.5|44092.5|44112.5|44092.5|44112.5|44092.5|5
1637003890000|2021-11-15 19:18:10|44114.6|44094.6|44112.5|44092.5|44114.6|44094.6|44112.5|44092.5|0
1637003920000|2021-11-15 19:18:40|||||||||1
1637003930000|2021-11-15 19:18:50|||||||||2
1637003960000|2021-11-15 19:19:20|44110.3|44090.3|44110.3|44090.3|44112.5|44092.5|44110.3|44090.3|0
1637003990000|2021-11-15 19:19:50|44109.6|44089.6|44107.1|44087.1|44109.6|44089.6|44107.1|44087.1|3
1637004000000|2021-11-15 19:20:00|44105|44085|44107.1|44087.1|44107.1|44087.1|44105|44085|1
1637004010000|2021-11-15 19:20:10|44105|44085|44107.1|44087.1|44107.1|44087.1|44105|44085|0
1637004020000|2021-11-15 19:20:20|44106.8|44086.8|44104.3|44084.3|44106.8|44086.8|44104.3|44084.3|1
1637004030000|2021-11-15 19:20:30|44102.1|44082.1|44102.1|44082.1|44104.3|44084.3|44102.1|44082.1|0
1637004040000|2021-11-15 19:20:40|44104.3|44084.3|44104.3|44084.3|44104.3|44084.3|44104.3|44084.3|8
1637004050000|2021-11-15 19:20:50|44099.3|44079.3|44097.1|44077.1|44099.3|44079.3|44094.6|44074.6|3
1637004060000|2021-11-15 19:21:00|44099.3|44079.3|44101.8|44081.8|44101.8|44081.8|44099.3|44079.3|0
1637004070000|2021-11-15 19:21:10|44099.6|44079.6|44100|44080|44102.1|44082.1|44099.6|44079.6|2
1637004080000|2021-11-15 19:21:20|44102.1|44082.1|44100|44080|44102.1|44082.1|44100|44080|1
1637004090000|2021-11-15 19:21:30|44099.6|44079.6|44099.6|44079.6|44099.6|44079.6|44099.6|44079.6|0
1637004110000|2021-11-15 19:21:50|44101.8|44081.8|44099.6|44079.6|44101.8|44081.8|44099.6|44079.6|1
1637004120000|2021-11-15 19:22:00|||||||||4
1637004130000|2021-11-15 19:22:10|||||||||3
1637004140000|2021-11-15 19:22:20|44101.8|44081.8|44101.8|44081.8|44101.8|44081.8|44101.8|44081.8|2
1637004180000|2021-11-15 19:23:00|||||||||1
1637004200000|2021-11-15 19:23:20|||||||||1
1637004230000|2021-11-15 19:23:50|44099.6|44079.6|44099.6|44079.6|44099.6|44079.6|44099.6|44079.6|3
1637004240000|2021-11-15 19:24:00|44101.8|44081.8|44102.5|44082.5|44102.5|44082.5|44101.8|44081.8|2
1637004270000|2021-11-15 19:24:30|44102.1|44082.1|44100|44080|44102.1|44082.1|44100|44080|0
1637004280000|2021-11-15 19:24:40|44102.1|44082.1|44102.1|44082.1|44102.1|44082.1|44102.1|44082.1|0
1637004290000|2021-11-15 19:24:50|44102.5|44082.5|44102.1|44082.1|44102.8|44082.8|44102.1|44082.1|1
1637004300000|2021-11-15 19:25:00|44100|44080|44102.8|44082.8|44102.8|44082.8|44100|44080|1
1637004310000|2021-11-15 19:25:10|44102.5|44082.5|44100|44080|44102.8|44082.8|44100|44080|0
1637004340000|2021-11-15 19:25:40|44102.1|44082.1|44100|44080|44102.1|44082.1|44100|44080|0
1637004350000|2021-11-15 19:25:50|44102.1|44082.1|44102.1|44082.1|44102.1|44082.1|44102.1|44082.1|0
1637004360000|2021-11-15 19:26:00|44100|44080|44100|44080|44100|44080|44100|44080|1
1637004380000|2021-11-15 19:26:20|44099.6|44079.6|44099.6|44079.6|44099.6|44079.6|44099.6|44079.6|4
1637004390000|2021-11-15 19:26:30|44097.5|44077.5|44099.6|44079.6|44099.6|44079.6|44097.5|44077.5|0
1637004400000|2021-11-15 19:26:40|44097.5|44077.5|44099.6|44079.6|44099.6|44079.6|44097.1|44077.1|0
1637004410000|2021-11-15 19:26:50|||||||||1
1637004420000|2021-11-15 19:27:00|||||||||6
1637004430000|2021-11-15 19:27:10|44100|44080|44100|44080|44100|44080|44100|44080|2
1637004480000|2021-11-15 19:28:00|44099.6|44079.6|44100|44080|44100|44080|44099.6|44079.6|2
1637004530000|2021-11-15 19:28:50|44099.6|44079.6|44099.6|44079.6|44099.6|44079.6|44099.6|44079.6|3
1637004540000|2021-11-15 19:29:00|44100|44080|44100|44080|44100|44080|44100|44080|1
1637004570000|2021-11-15 19:29:30|44100.3|44080.3|44100.7|44080.7|44100.7|44080.7|44100.3|44080.3|3
1637004580000|2021-11-15 19:29:40|44107.5|44087.5|44107.5|44087.5|44107.5|44087.5|44107.5|44087.5|4
1637004600000|2021-11-15 19:30:00|44107.8|44087.8|44110|44090|44110|44090|44107.8|44087.8|1
1637004630000|2021-11-15 19:30:30|44107.8|44087.8|44107.5|44087.5|44107.8|44087.8|44107.1|44087.1|0
1637004640000|2021-11-15 19:30:40|||||||||12
1637004650000|2021-11-15 19:30:50|44109.6|44089.6|44110|44090|44110|44090|44109.6|44089.6|2
1637004670000|2021-11-15 19:31:10|44107.1|44087.1|44107.1|44087.1|44107.1|44087.1|44107.1|44087.1|0
1637004690000|2021-11-15 19:31:30|44107.5|44087.5|44107.5|44087.5|44107.5|44087.5|44107.5|44087.5|0
1637004700000|2021-11-15 19:31:40|44107.1|44087.1|44109.6|44089.6|44109.6|44089.6|44105|44085|4
1637004720000|2021-11-15 19:32:00|44110|44090|44110.3|44090.3|44110.3|44090.3|44110|44090|3
1637004730000|2021-11-15 19:32:10|44112.5|44092.5|44112.5|44092.5|44112.8|44092.8|44112.5|44092.5|1
1637004740000|2021-11-15 19:32:20|44112.8|44092.8|44112.8|44092.8|44112.8|44092.8|44112.8|44092.8|0
1637004750000|2021-11-15 19:32:30|44115.3|44095.3|44115.3|44095.3|44115.3|44095.3|44115.3|44095.3|0
1637004760000|2021-11-15 19:32:40|44119.6|44099.6|44122.1|44102.1|44122.1|44102.1|44119.6|44099.6|10
1637004770000|2021-11-15 19:32:50|44122.5|44102.5|44122.5|44102.5|44122.5|44102.5|44122.5|44102.5|0
1637004780000|2021-11-15 19:33:00|44122.1|44102.1|44122.1|44102.1|44122.1|44102.1|44122.1|44102.1|6
1637004830000|2021-11-15 19:33:50|44121.8|44101.8|44122.1|44102.1|44122.1|44102.1|44121.8|44101.8|5
1637004840000|2021-11-15 19:34:00|44120|44100|44122.5|44102.5|44122.5|44102.5|44120|44100|0
1637004870000|2021-11-15 19:34:30|||||||||2
1637004880000|2021-11-15 19:34:40|44124.6|44104.6|44124.6|44104.6|44124.6|44104.6|44124.6|44104.6|3
1637004890000|2021-11-15 19:34:50|44126.8|44106.8|44126.8|44106.8|44126.8|44106.8|44126.8|44106.8|1
1637004900000|2021-11-15 19:35:00|44124.6|44104.6|44127.5|44107.5|44127.5|44107.5|44124.6|44104.6|2
1637004910000|2021-11-15 19:35:10|44129.6|44109.6|44129.6|44109.6|44129.6|44109.6|44129.6|44109.6|2
1637004930000|2021-11-15 19:35:30|44127.5|44107.5|44127.5|44107.5|44127.5|44107.5|44127.5|44107.5|1
1637004960000|2021-11-15 19:36:00|||||||||2
1637004990000|2021-11-15 19:36:30|||||||||1
1637005000000|2021-11-15 19:36:40|44124.6|44104.6|44124.6|44104.6|44124.6|44104.6|44122.5|44102.5|13
1637005010000|2021-11-15 19:36:50|||||||||1
1637005030000|2021-11-15 19:37:10|||||||||10
1637005040000|2021-11-15 19:37:20|||||||||1
1637005050000|2021-11-15 19:37:30|||||||||2
1637005060000|2021-11-15 19:37:40|44127.1|44107.1|44127.1|44107.1|44127.1|44107.1|44127.1|44107.1|2
1637005070000|2021-11-15 19:37:50|44129.6|44109.6|44129.6|44109.6|44129.6|44109.6|44129.6|44109.6|1
1637005080000|2021-11-15 19:38:00|||||||||3
1637005100000|2021-11-15 19:38:20|44127.5|44107.5|44127.5|44107.5|44127.5|44107.5|44127.5|44107.5|0
1637005120000|2021-11-15 19:38:40|||||||||1
1637005130000|2021-11-15 19:38:50|||||||||1
1637005140000|2021-11-15 19:39:00|||||||||2
1637005160000|2021-11-15 19:39:20|44127.1|44107.1|44127.1|44107.1|44127.1|44107.1|44127.1|44107.1|0
1637005190000|2021-11-15 19:39:50|||||||||1
1637005200000|2021-11-15 19:40:00|44127.5|44107.5|44127.5|44107.5|44127.5|44107.5|44127.5|44107.5|2
1637005220000|2021-11-15 19:40:20|44129.6|44109.6|44129.6|44109.6|44129.6|44109.6|44129.6|44109.6|1
1637005230000|2021-11-15 19:40:30|44132.1|44112.1|44132.1|44112.1|44132.1|44112.1|44131.8|44111.8|1
1637005240000|2021-11-15 19:40:40|44142.9|44122.9|44142.9|44122.9|44142.9|44122.9|44142.9|44122.9|8
1637005260000|2021-11-15 19:41:00|44140|44120|44137.1|44117.1|44140|44120|44137.1|44117.1|7
1637005270000|2021-11-15 19:41:10|||||||||4
1637005290000|2021-11-15 19:41:30|44136.8|44116.8|44136.8|44116.8|44136.8|44116.8|44136.8|44116.8|0
1637005310000|2021-11-15 19:41:50|44134.3|44114.3|44136.8|44116.8|44136.8|44116.8|44134.3|44114.3|0
1637005320000|2021-11-15 19:42:00|||||||||1
1637005340000|2021-11-15 19:42:20|44137.1|44117.1|44139.3|44119.3|44139.3|44119.3|44137.1|44117.1|4
1637005350000|2021-11-15 19:42:30|44141.4|44121.4|44142.1|44122.1|44142.1|44122.1|44141.4|44121.4|0
1637005370000|2021-11-15 19:42:50|44144.3|44124.3|44144.3|44124.3|44144.3|44124.3|44142.1|44122.1|7
1637005380000|2021-11-15 19:43:00|44142.1|44122.1|44142.1|44122.1|44142.1|44122.1|44142.1|44122.1|0
1637005390000|2021-11-15 19:43:10|44144.6|44124.6|44147.1|44127.1|44147.1|44127.1|44144.6|44124.6|0
1637005400000|2021-11-15 19:43:20|||||||||2
1637005420000|2021-11-15 19:43:40|44147.5|44127.5|44149.6|44129.6|44149.6|44129.6|44147.1|44127.1|0
1637005430000|2021-11-15 19:43:50|||||||||1
1637005440000|2021-11-15 19:44:00|44152.1|44132.1|44154.6|44134.6|44154.6|44134.6|44152.1|44132.1|3
1637005450000|2021-11-15 19:44:10|||||||||5
1637005470000|2021-11-15 19:44:30|44156.8|44136.8|44154.6|44134.6|44157.1|44137.1|44154.6|44134.6|8
1637005480000|2021-11-15 19:44:40|44155|44135|44157.1|44137.1|44157.1|44137.1|44155|44135|1
1637005510000|2021-11-15 19:45:10|44159.3|44139.3|44159.3|44139.3|44159.3|44139.3|44159.3|44139.3|0
1637005520000|2021-11-15 19:45:20|44157.1|44137.1|44159.3|44139.3|44159.3|44139.3|44157.1|44137.1|0
1637005530000|2021-11-15 19:45:30|44162.1|44142.1|44159.6|44139.6|44162.1|44142.1|44159.6|44139.6|4
1637005550000|2021-11-15 19:45:50|44161.8|44141.8|44159.6|44139.6|44161.8|44141.8|44159.6|44139.6|7
1637005560000|2021-11-15 19:46:00|44162.1|44142.1|44162.1|44142.1|44162.1|44142.1|44162.1|44142.1|3
1637005570000|2021-11-15 19:46:10|44164.3|44144.3|44162.1|44142.1|44164.3|44144.3|44162.1|44142.1|3
1637005580000|2021-11-15 19:46:20|44164.3|44144.3|44163.9|44143.9|44164.3|44144.3|44162.1|44142.1|0
1637005590000|2021-11-15 19:46:30|44159.3|44139.3|44159.3|44139.3|44159.3|44139.3|44159.3|44139.3|2
1637005620000|2021-11-15 19:47:00|44154.6|44134.6|44154.6|44134.6|44154.6|44134.6|44152.5|44132.5|3
1637005630000|2021-11-15 19:47:10|44152.5|44132.5|44152.5|44132.5|44154.6|44134.6|44152.5|44132.5|0
1637005640000|2021-11-15 19:47:20|44152.1|44132.1|44151.8|44131.8|44154.3|44134.3|44151.8|44131.8|3
1637005650000|2021-11-15 19:47:30|44149.6|44129.6|44149.6|44129.6|44149.6|44129.6|44149.6|44129.6|2
1637005670000|2021-11-15 19:47:50|44147.1|44127.1|44147.1|44127.1|44147.1|44127.1|44147.1|44127.1|1
1637005680000|2021-11-15 19:48:00|44145|44125|44145|44125|44147.1|44127.1|44145|44125|0
1637005690000|2021-11-15 19:48:10|44147.1|44127.1|44147.1|44127.1|44147.1|44127.1|44145|44125|0
1637005700000|2021-11-15 19:48:20|44149.3|44129.3|44149.3|44129.3|44149.3|44129.3|44149.3|44129.3|13
1637005710000|2021-11-15 19:48:30|44151.4|44131.4|44151.4|44131.4|44151.4|44131.4|44149.3|44129.3|0
1637005740000|2021-11-15 19:49:00|44151.8|44131.8|44151.8|44131.8|44151.8|44131.8|44151.8|44131.8|1
1637005750000|2021-11-15 19:49:10|||||||||2
1637005780000|2021-11-15 19:49:40|44152.1|44132.1|44152.1|44132.1|44152.1|44132.1|44152.1|44132.1|3
1637005800000|2021-11-15 19:50:00|||||||||1
1637005810000|2021-11-15 19:50:10|44154.6|44134.6|44156.8|44136.8|44156.8|44136.8|44154.6|44134.6|1
1637005830000|2021-11-15 19:50:30|44158.9|44138.9|44159.3|44139.3|44159.3|44139.3|44158.9|44138.9|1
1637005840000|2021-11-15 19:50:40|44161.8|44141.8|44162.1|44142.1|44164.3|44144.3|44161.8|44141.8|9
1637005850000|2021-11-15 19:50:50|44159.6|44139.6|44159.6|44139.6|44159.6|44139.6|44159.6|44139.6|3
1637005860000|2021-11-15 19:51:00|44157.5|44137.5|44157.5|44137.5|44157.5|44137.5|44157.5|44137.5|16
1637005870000|2021-11-15 19:51:10|44155.4|44135.4|44154.6|44134.6|44155.4|44135.4|44154.6|44134.6|2
1637005880000|2021-11-15 19:51:20|44149.6|44129.6|44149.6|44129.6|44149.6|44129.6|44149.6|44129.6|2
1637005890000|2021-11-15 19:51:30|44147.5|44127.5|44141.8|44121.8|44147.5|44127.5|44139.6|44119.6|8
1637005900000|2021-11-15 19:51:40|44139.6|44119.6|44139.6|44119.6|44141.8|44121.8|44139.6|44119.6|0
1637005920000|2021-11-15 19:52:00|||||||||2
1637005940000|2021-11-15 19:52:20|||||||||5
1637005960000|2021-11-15 19:52:40|44137.1|44117.1|44137.1|44117.1|44137.1|44117.1|44137.1|44117.1|1
1637006000000|2021-11-15 19:53:20|44136.8|44116.8|44134.6|44114.6|44136.8|44116.8|44134.6|44114.6|0
1637006010000|2021-11-15 19:53:30|||||||||1
1637006030000|2021-11-15 19:53:50|44134.3|44114.3|44132.1|44112.1|44134.3|44114.3|44132.1|44112.1|7
1637006040000|2021-11-15 19:54:00|44134.3|44114.3|44134.6|44114.6|44134.6|44114.6|44132.1|44112.1|1
1637006070000|2021-11-15 19:54:30|44132.1|44112.1|44132.1|44112.1|44134.3|44114.3|44132.1|44112.1|3
1637006100000|2021-11-15 19:55:00|44134.3|44114.3|44134.6|44114.6|44134.6|44114.6|44134.3|44114.3|1
1637006120000|2021-11-15 19:55:20|||||||||4
1637006140000|2021-11-15 19:55:40|44132.5|44112.5|44132.5|44112.5|44132.5|44112.5|44132.5|44112.5|4
1637006150000|2021-11-15 19:55:50|||||||||10
1637006160000|2021-11-15 19:56:00|44127.5|44107.5|44127.5|44107.5|44127.5|44107.5|44127.5|44107.5|2
1637006170000|2021-11-15 19:56:10|||||||||10
1637006180000|2021-11-15 19:56:20|44132.1|44112.1|44132.1|44112.1|44132.1|44112.1|44130|44110|4
1637006190000|2021-11-15 19:56:30|44129.6|44109.6|44129.6|44109.6|44129.6|44109.6|44129.6|44109.6|5
1637006200000|2021-11-15 19:56:40|||||||||1
1637006210000|2021-11-15 19:56:50|44127.1|44107.1|44127.1|44107.1|44127.1|44107.1|44127.1|44107.1|5
1637006240000|2021-11-15 19:57:20|||||||||1
1637006250000|2021-11-15 19:57:30|||||||||1
1637006260000|2021-11-15 19:57:40|||||||||1
1637006280000|2021-11-15 19:58:00|||||||||1
1637006300000|2021-11-15 19:58:20|||||||||2
1637006320000|2021-11-15 19:58:40|44125|44105|44125|44105|44127.1|44107.1|44125|44105|0
1637006330000|2021-11-15 19:58:50|44124.6|44104.6|44124.3|44104.3|44124.6|44104.6|44124.3|44104.3|2
1637006340000|2021-11-15 19:59:00|44122.1|44102.1|44124.3|44104.3|44124.3|44104.3|44122.1|44102.1|12
1637006380000|2021-11-15 19:59:40|44119.6|44099.6|44119.6|44099.6|44119.6|44099.6|44119.3|44099.3|4
1637006390000|2021-11-15 19:59:50|44119.3|44099.3|44119.6|44099.6|44119.6|44099.6|44119.3|44099.3|0
1637006400000|2021-11-15 20:00:00|44119.3|44099.3|44119.6|44099.6|44119.6|44099.6|44119.3|44099.3|0
1637006410000|2021-11-15 20:00:10|44121.8|44101.8|44123.9|44103.9|44123.9|44103.9|44121.8|44101.8|0
1637006420000|2021-11-15 20:00:20|44124.3|44104.3|44124.3|44104.3|44124.3|44104.3|44124.3|44104.3|0
1637006430000|2021-11-15 20:00:30|44126.4|44106.4|44124.3|44104.3|44126.4|44106.4|44124.3|44104.3|0
1637006440000|2021-11-15 20:00:40|44126.4|44106.4|44126.4|44106.4|44126.4|44106.4|44126.4|44106.4|0
1637006450000|2021-11-15 20:00:50|44124.3|44104.3|44126.4|44106.4|44126.4|44106.4|44124.3|44104.3|0
1637006460000|2021-11-15 20:01:00|44124.3|44104.3|44126.4|44106.4|44126.4|44106.4|44124.3|44104.3|0
1637006480000|2021-11-15 20:01:20|44124.3|44104.3|44124.3|44104.3|44124.3|44104.3|44124.3|44104.3|0
1637006490000|2021-11-15 20:01:30|44121.8|44101.8|44121.8|44101.8|44121.8|44101.8|44121.8|44101.8|4
1637006500000|2021-11-15 20:01:40|44119.6|44099.6|44116.4|44096.4|44121.8|44101.8|44114.3|44094.3|6
1637006510000|2021-11-15 20:01:50|44113.9|44093.9|44118.9|44098.9|44118.9|44098.9|44113.9|44093.9|3
1637006520000|2021-11-15 20:02:00|44118.6|44098.6|44116.4|44096.4|44118.6|44098.6|44116.4|44096.4|3
1637006540000|2021-11-15 20:02:20|||||||||1
1637006550000|2021-11-15 20:02:30|44114.3|44094.3|44114.3|44094.3|44114.3|44094.3|44114.3|44094.3|0
1637006580000|2021-11-15 20:03:00|44113.9|44093.9|44111.8|44091.8|44113.9|44093.9|44111.8|44091.8|6
1637006590000|2021-11-15 20:03:10|44112.1|44092.1|44111.8|44091.8|44114.3|44094.3|44111.8|44091.8|0
1637006600000|2021-11-15 20:03:20|44112.1|44092.1|44114.3|44094.3|44114.3|44094.3|44111.8|44091.8|0
1637006610000|2021-11-15 20:03:30|44111.8|44091.8|44111.8|44091.8|44114.3|44094.3|44111.8|44091.8|1
1637006620000|2021-11-15 20:03:40|44114.3|44094.3|44111.8|44091.8|44114.3|44094.3|44111.8|44091.8|0
1637006670000|2021-11-15 20:04:30|44111.4|44091.4|44111.4|44091.4|44111.4|44091.4|44111.4|44091.4|1
1637006680000|2021-11-15 20:04:40|44111.8|44091.8|44116.4|44096.4|44116.4|44096.4|44111.8|44091.8|2
1637006690000|2021-11-15 20:04:50|44114.3|44094.3|44113.9|44093.9|44114.3|44094.3|44113.9|44093.9|3
1637006700000|2021-11-15 20:05:00|44114.3|44094.3|44116.4|44096.4|44116.4|44096.4|44114.3|44094.3|1
1637006710000|2021-11-15 20:05:10|44118.6|44098.6|44118.6|44098.6|44118.6|44098.6|44118.6|44098.6|0
1637006730000|2021-11-15 20:05:30|44116.4|44096.4|44116.4|44096.4|44116.4|44096.4|44116.4|44096.4|0
1637006750000|2021-11-15 20:05:50|44114.3|44094.3|44116.4|44096.4|44116.4|44096.4|44114.3|44094.3|0
1637006760000|2021-11-15 20:06:00|44118.6|44098.6|44118.6|44098.6|44118.6|44098.6|44118.6|44098.6|0
1637006770000|2021-11-15 20:06:10|44116.4|44096.4|44119.3|44099.3|44119.3|44099.3|44116.4|44096.4|1
1637006780000|2021-11-15 20:06:20|44119.6|44099.6|44121.8|44101.8|44122.1|44102.1|44119.3|44099.3|4
1637006790000|2021-11-15 20:06:30|44122.1|44102.1|44122.1|44102.1|44122.1|44102.1|44121.8|44101.8|1
1637006800000|2021-11-15 20:06:40|44121.8|44101.8|44122.1|44102.1|44122.1|44102.1|44121.8|44101.8|1
1637006810000|2021-11-15 20:06:50|44121.4|44101.4|44119.3|44099.3|44121.4|44101.4|44119.3|44099.3|5
1637006820000|2021-11-15 20:07:00|||||||||1
1637006830000|2021-11-15 20:07:10|44119.6|44099.6|44121.8|44101.8|44121.8|44101.8|44119.6|44099.6|2
1637006850000|2021-11-15 20:07:30|44119.3|44099.3|44119.3|44099.3|44119.3|44099.3|44119.3|44099.3|1
1637006910000|2021-11-15 20:08:30|||||||||1
1637006930000|2021-11-15 20:08:50|44121.8|44101.8|44115.7|44095.7|44121.8|44101.8|44115.4|44095.4|7
1637006940000|2021-11-15 20:09:00|44115.4|44095.4|44115.4|44095.4|44115.7|44095.7|44115.4|44095.4|7
1637006960000|2021-11-15 20:09:20|44111.4|44091.4|44111.4|44091.4|44111.4|44091.4|44111.4|44091.4|4
1637006970000|2021-11-15 20:09:30|44113.9|44093.9|44111.4|44091.4|44113.9|44093.9|44111.4|44091.4|7
1637006980000|2021-11-15 20:09:40|44113.9|44093.9|44113.9|44093.9|44113.9|44093.9|44113.9|44093.9|0
1637006990000|2021-11-15 20:09:50|44111.4|44091.4|44111.4|44091.4|44111.4|44091.4|44111.4|44091.4|0
1637007000000|2021-11-15 20:10:00|44111.1|44091.1|44108.9|44088.9|44113.9|44093.9|44108.9|44088.9|1
1637007010000|2021-11-15 20:10:10|44111.4|44091.4|44113.9|44093.9|44113.9|44093.9|44111.4|44091.4|0
1637007020000|2021-11-15 20:10:20|44113.6|44093.6|44108.9|44088.9|44113.6|44093.6|44108.9|44088.9|1
1637007050000|2021-11-15 20:10:50|44109.3|44089.3|44109.3|44089.3|44109.3|44089.3|44109.3|44089.3|0
1637007060000|2021-11-15 20:11:00|44111.4|44091.4|44113.6|44093.6|44113.6|44093.6|44111.4|44091.4|0
1637007070000|2021-11-15 20:11:10|44115.7|44095.7|44115.7|44095.7|44115.7|44095.7|44115.7|44095.7|0
1637007080000|2021-11-15 20:11:20|44113.6|44093.6|44113.6|44093.6|44113.6|44093.6|44113.6|44093.6|0
1637007090000|2021-11-15 20:11:30|44113.9|44093.9|44116.1|44096.1|44116.1|44096.1|44113.9|44093.9|0
1637007100000|2021-11-15 20:11:40|44121.1|44101.1|44121.1|44101.1|44121.1|44101.1|44121.1|44101.1|3
1637007140000|2021-11-15 20:12:20|44116.4|44096.4|44113.9|44093.9|44116.4|44096.4|44111.4|44091.4|4
1637007170000|2021-11-15 20:12:50|44111.4|44091.4|44111.4|44091.4|44111.4|44091.4|44111.4|44091.4|0
1637007180000|2021-11-15 20:13:00|44111.1|44091.1|44111.4|44091.4|44111.4|44091.4|44111.1|44091.1|0
1637007190000|2021-11-15 20:13:10|||||||||8
1637007200000|2021-11-15 20:13:20|44113.9|44093.9|44111.4|44091.4|44113.9|44093.9|44111.4|44091.4|4
1637007210000|2021-11-15 20:13:30|44111.1|44091.1|44108.9|44088.9|44111.4|44091.4|44108.9|44088.9|1
1637007220000|2021-11-15 20:13:40|44109.3|44089.3|44111.4|44091.4|44111.4|44091.4|44109.3|44089.3|0
1637007230000|2021-11-15 20:13:50|44111.1|44091.1|44109.3|44089.3|44111.4|44091.4|44108.9|44088.9|0
1637007240000|2021-11-15 20:14:00|44111.4|44091.4|44111.4|44091.4|44111.4|44091.4|44111.4|44091.4|0
1637007290000|2021-11-15 20:14:50|44111.8|44091.8|44113.9|44093.9|44113.9|44093.9|44111.8|44091.8|1
1637007300000|2021-11-15 20:15:00|44113.6|44093.6|44111.4|44091.4|44113.6|44093.6|44111.4|44091.4|4
1637007310000|2021-11-15 20:15:10|44109.3|44089.3|44089.3|44069.3|44109.3|44089.3|44081.4|44061.4|30
1637007320000|2021-11-15 20:15:20|44089.6|44069.6|44079.3|44059.3|44096.4|44076.4|44079.3|44059.3|7
1637007330000|2021-11-15 20:15:30|44084.3|44064.3|44084.3|44064.3|44084.3|44064.3|44084.3|44064.3|57
1637007340000|2021-11-15 20:15:40|44086.4|44066.4|44091.4|44071.4|44091.8|44071.8|44086.4|44066.4|7
1637007350000|2021-11-15 20:15:50|44089.3|44069.3|44086.8|44066.8|44091.4|44071.4|44086.8|44066.8|2
1637007360000|2021-11-15 20:16:00|44086.4|44066.4|44088.6|44068.6|44088.6|44068.6|44086.4|44066.4|4
1637007410000|2021-11-15 20:16:50|44088.9|44068.9|44088.9|44068.9|44088.9|44068.9|44088.9|44068.9|1
1637007420000|2021-11-15 20:17:00|44089.6|44069.6|44092.1|44072.1|44092.1|44072.1|44089.3|44069.3|3
1637007430000|2021-11-15 20:17:10|44094.3|44074.3|44094.3|44074.3|44094.3|44074.3|44094.3|44074.3|0
1637007440000|2021-11-15 20:17:20|44104.3|44084.3|44104.6|44084.6|44104.6|44084.6|44104.3|44084.3|6
1637007450000|2021-11-15 20:17:30|44109.6|44089.6|44114.3|44094.3|44116.4|44096.4|44109.6|44089.6|3
1637007460000|2021-11-15 20:17:40|44116.4|44096.4|44118.9|44098.9|44118.9|44098.9|44116.4|44096.4|1
1637007470000|2021-11-15 20:17:50|44126.1|44106.1|44126.1|44106.1|44126.1|44106.1|44126.1|44106.1|4
1637007480000|2021-11-15 20:18:00|44126.4|44106.4|44126.4|44106.4|44126.4|44106.4|44126.4|44106.4|2
1637007490000|2021-11-15 20:18:10|44128.9|44108.9|44128.9|44108.9|44128.9|44108.9|44128.9|44108.9|4
1637007500000|2021-11-15 20:18:20|||||||||2
1637007510000|2021-11-15 20:18:30|||||||||1
1637007520000|2021-11-15 20:18:40|44128.6|44108.6|44121.4|44101.4|44128.6|44108.6|44121.4|44101.4|22
1637007530000|2021-11-15 20:18:50|||||||||1
1637007540000|2021-11-15 20:19:00|44118.9|44098.9|44118.9|44098.9|44118.9|44098.9|44118.9|44098.9|3
1637007560000|2021-11-15 20:19:20|||||||||1
1637007570000|2021-11-15 20:19:30|44119.3|44099.3|44121.4|44101.4|44121.4|44101.4|44119.3|44099.3|0
1637007590000|2021-11-15 20:19:50|44118.9|44098.9|44118.9|44098.9|44118.9|44098.9|44118.9|44098.9|0
1637007640000|2021-11-15 20:20:40|44121.4|44101.4|44121.4|44101.4|44121.4|44101.4|44121.4|44101.4|2
1637007650000|2021-11-15 20:20:50|44121.8|44101.8|44123.9|44103.9|44123.9|44103.9|44121.8|44101.8|1
1637007660000|2021-11-15 20:21:00|44126.4|44106.4|44124.3|44104.3|44126.4|44106.4|44124.3|44104.3|0
1637007670000|2021-11-15 20:21:10|44126.8|44106.8|44124.3|44104.3|44126.8|44106.8|44124.3|44104.3|52
1637007680000|2021-11-15 20:21:20|44122.1|44102.1|44124.3|44104.3|44124.3|44104.3|44122.1|44102.1|7
1637007700000|2021-11-15 20:21:40|44126.8|44106.8|44126.8|44106.8|44126.8|44106.8|44126.8|44106.8|2
1637007720000|2021-11-15 20:22:00|||||||||1
1637007800000|2021-11-15 20:23:20|44119.6|44099.6|44119.6|44099.6|44119.6|44099.6|44119.6|44099.6|14
1637007850000|2021-11-15 20:24:10|44117.1|44097.1|44117.1|44097.1|44117.1|44097.1|44117.1|44097.1|1
1637007890000|2021-11-15 20:24:50|44116.8|44096.8|44112.1|44092.1|44116.8|44096.8|44112.1|44092.1|4
1637007900000|2021-11-15 20:25:00|44111.8|44091.8|44111.8|44091.8|44111.8|44091.8|44111.8|44091.8|1
1637007910000|2021-11-15 20:25:10|44109.3|44089.3|44109.3|44089.3|44109.3|44089.3|44109.3|44089.3|2
1637007920000|2021-11-15 20:25:20|44108.9|44088.9|44109.3|44089.3|44109.3|44089.3|44108.9|44088.9|1
1637007930000|2021-11-15 20:25:30|44108.9|44088.9|44106.8|44086.8|44108.9|44088.9|44106.8|44086.8|0
1637008000000|2021-11-15 20:26:40|||||||||3
1637008020000|2021-11-15 20:27:00|44104.6|44084.6|44101.8|44081.8|44104.6|44084.6|44101.8|44081.8|3
1637008070000|2021-11-15 20:27:50|44104.3|44084.3|44109.3|44089.3|44109.3|44089.3|44104.3|44084.3|4
1637008080000|2021-11-15 20:28:00|44106.8|44086.8|44106.8|44086.8|44109.3|44089.3|44106.8|44086.8|4
1637008120000|2021-11-15 20:28:40|44104.3|44084.3|44104.3|44084.3|44104.3|44084.3|44104.3|44084.3|1
1637008130000|2021-11-15 20:28:50|44103.9|44083.9|44103.9|44083.9|44103.9|44083.9|44103.9|44083.9|2
1637008140000|2021-11-15 20:29:00|||||||||1
1637008150000|2021-11-15 20:29:10|44101.8|44081.8|44101.4|44081.4|44101.8|44081.8|44101.4|44081.4|0
1637008170000|2021-11-15 20:29:30|44101.8|44081.8|44099.3|44079.3|44101.8|44081.8|44099.3|44079.3|0
1637008180000|2021-11-15 20:29:40|44099.6|44079.6|44099.3|44079.3|44101.8|44081.8|44099.3|44079.3|0
1637008190000|2021-11-15 20:29:50|||||||||1
1637008200000|2021-11-15 20:30:00|44101.8|44081.8|44101.8|44081.8|44101.8|44081.8|44101.1|44081.1|3
1637008210000|2021-11-15 20:30:10|44101.4|44081.4|44102.1|44082.1|44102.1|44082.1|44101.4|44081.4|0
1637008220000|2021-11-15 20:30:20|44101.4|44081.4|44101.8|44081.8|44101.8|44081.8|44101.4|44081.4|3
1637008230000|2021-11-15 20:30:30|44101.4|44081.4|44098.9|44078.9|44101.4|44081.4|44098.9|44078.9|7
1637008240000|2021-11-15 20:30:40|44096.8|44076.8|44096.4|44076.4|44096.8|44076.8|44096.4|44076.4|5
1637008250000|2021-11-15 20:30:50|44094.3|44074.3|44089.3|44069.3|44094.3|44074.3|44089.3|44069.3|2
1637008260000|2021-11-15 20:31:00|44091.1|44071.1|44091.1|44071.1|44091.1|44071.1|44091.1|44071.1|3
1637008280000|2021-11-15 20:31:20|44088.9|44068.9|44088.9|44068.9|44088.9|44068.9|44088.9|44068.9|0
1637008290000|2021-11-15 20:31:30|44086.4|44066.4|44083.9|44063.9|44086.4|44066.4|44083.9|44063.9|0
1637008300000|2021-11-15 20:31:40|44071.1|44051.1|44071.4|44051.4|44071.4|44051.4|44069.3|44049.3|4
1637008310000|2021-11-15 20:31:50|44071.8|44051.8|44076.4|44056.4|44076.4|44056.4|44071.8|44051.8|3
1637008320000|2021-11-15 20:32:00|44074.3|44054.3|44074.3|44054.3|44074.3|44054.3|44074.3|44054.3|0
1637008350000|2021-11-15 20:32:30|44076.4|44056.4|44078.9|44058.9|44078.9|44058.9|44076.4|44056.4|6
1637008420000|2021-11-15 20:33:40|44079.3|44059.3|44079.3|44059.3|44079.3|44059.3|44079.3|44059.3|1
1637008430000|2021-11-15 20:33:50|44079.7|44059.7|44084.3|44064.3|44086.4|44066.4|44079.7|44059.7|0
1637008440000|2021-11-15 20:34:00|44086.4|44066.4|44086.4|44066.4|44086.4|44066.4|44084.3|44064.3|6
1637008460000|2021-11-15 20:34:20|44084.3|44064.3|44084.3|44064.3|44084.3|44064.3|44084.3|44064.3|0
1637008470000|2021-11-15 20:34:30|||||||||3
1637008480000|2021-11-15 20:34:40|44083.9|44063.9|44083.9|44063.9|44084.3|44064.3|44083.9|44063.9|0
1637008490000|2021-11-15 20:34:50|44081.8|44061.8|44081.8|44061.8|44083.9|44063.9|44081.8|44061.8|0
1637008500000|2021-11-15 20:35:00|||||||||5
1637008510000|2021-11-15 20:35:10|44083.9|44063.9|44083.9|44063.9|44083.9|44063.9|44083.9|44063.9|0
1637008520000|2021-11-15 20:35:20|44081.4|44061.4|44081.4|44061.4|44081.4|44061.4|44081.4|44061.4|1
1637008540000|2021-11-15 20:35:40|44086.4|44066.4|44086.1|44066.1|44086.4|44066.4|44086.1|44066.1|8
1637008560000|2021-11-15 20:36:00|||||||||1
1637008590000|2021-11-15 20:36:30|44083.6|44063.6|44083.6|44063.6|44083.6|44063.6|44083.2|44063.2|13
1637008600000|2021-11-15 20:36:40|44081.4|44061.4|44081.4|44061.4|44081.4|44061.4|44081.1|44061.1|0
1637008610000|2021-11-15 20:36:50|44081.1|44061.1|44081.4|44061.4|44081.4|44061.4|44081.1|44061.1|0
1637008620000|2021-11-15 20:37:00|44081.1|44061.1|44081.1|44061.1|44081.1|44061.1|44081.1|44061.1|0
1637008640000|2021-11-15 20:37:20|44083.9|44063.9|44083.9|44063.9|44083.9|44063.9|44083.9|44063.9|1
1637008650000|2021-11-15 20:37:30|||||||||2
1637008670000|2021-11-15 20:37:50|44081.8|44061.8|44078.9|44058.9|44081.8|44061.8|44078.9|44058.9|13
1637008680000|2021-11-15 20:38:00|44081.4|44061.4|44081.4|44061.4|44081.4|44061.4|44081.4|44061.4|5
1637008700000|2021-11-15 20:38:20|44079.3|44059.3|44081.8|44061.8|44081.8|44061.8|44079.3|44059.3|0
1637008710000|2021-11-15 20:38:30|44084.3|44064.3|44086.4|44066.4|44086.4|44066.4|44084.3|44064.3|14
1637008730000|2021-11-15 20:38:50|44087.2|44067.2|44087.2|44067.2|44087.2|44067.2|44087.2|44067.2|10
1637008740000|2021-11-15 20:39:00|44091.8|44071.8|44091.8|44071.8|44091.8|44071.8|44091.8|44071.8|1
1637008750000|2021-11-15 20:39:10|44093.9|44073.9|44093.9|44073.9|44093.9|44073.9|44093.9|44073.9|0
1637008760000|2021-11-15 20:39:20|44088.9|44068.9|44088.9|44068.9|44088.9|44068.9|44088.9|44068.9|1
1637008780000|2021-11-15 20:39:40|44086.8|44066.8|44086.8|44066.8|44086.8|44066.8|44086.8|44066.8|0
1637008820000|2021-11-15 20:40:20|44088.9|44068.9|44088.9|44068.9|44088.9|44068.9|44088.9|44068.9|0
1637008840000|2021-11-15 20:40:40|||||||||4
1637008850000|2021-11-15 20:40:50|44091.4|44071.4|44086.8|44066.8|44091.4|44071.4|44086.8|44066.8|6
1637008900000|2021-11-15 20:41:40|44086.4|44066.4|44086.4|44066.4|44086.4|44066.4|44086.4|44066.4|4
1637008910000|2021-11-15 20:41:50|44083.9|44063.9|44081.4|44061.4|44083.9|44063.9|44081.4|44061.4|1
1637008940000|2021-11-15 20:42:20|44079.3|44059.3|44078.9|44058.9|44079.3|44059.3|44078.9|44058.9|1
1637008960000|2021-11-15 20:42:40|||||||||3
1637008980000|2021-11-15 20:43:00|||||||||8
1637009000000|2021-11-15 20:43:20|||||||||5
1637009010000|2021-11-15 20:43:30|||||||||14
1637009020000|2021-11-15 20:43:40|||||||||8
1637009040000|2021-11-15 20:44:00|||||||||3
1637009050000|2021-11-15 20:44:10|||||||||8
1637009060000|2021-11-15 20:44:20|||||||||2
1637009080000|2021-11-15 20:44:40|44076.4|44056.4|44076.4|44056.4|44076.4|44056.4|44076.4|44056.4|3
1637009100000|2021-11-15 20:45:00|||||||||1
1637009120000|2021-11-15 20:45:20|44071.4|44051.4|44071.4|44051.4|44071.4|44051.4|44071.4|44051.4|6
1637009130000|2021-11-15 20:45:30|44073.6|44053.6|44073.6|44053.6|44073.6|44053.6|44073.6|44053.6|0
1637009140000|2021-11-15 20:45:40|44073.9|44053.9|44073.6|44053.6|44073.9|44053.9|44073.6|44053.6|0
1637009150000|2021-11-15 20:45:50|44073.9|44053.9|44066.8|44046.8|44073.9|44053.9|44066.8|44046.8|4
1637009160000|2021-11-15 20:46:00|44066.4|44046.4|44061.4|44041.4|44066.4|44046.4|44061.4|44041.4|14
1637009170000|2021-11-15 20:46:10|44061.1|44041.1|44051.4|44031.4|44061.1|44041.1|44051.4|44031.4|4
1637009180000|2021-11-15 20:46:20|44053.9|44033.9|44058.9|44038.9|44058.9|44038.9|44053.9|44033.9|3
1637009190000|2021-11-15 20:46:30|44061.4|44041.4|44061.4|44041.4|44061.4|44041.4|44061.4|44041.4|1
1637009200000|2021-11-15 20:46:40|44061.8|44041.8|44061.8|44041.8|44063.9|44043.9|44061.8|44041.8|12
1637009210000|2021-11-15 20:46:50|44061.4|44041.4|44061.4|44041.4|44061.4|44041.4|44061.4|44041.4|1
1637009240000|2021-11-15 20:47:20|44061.1|44041.1|44056.8|44036.8|44061.1|44041.1|44056.8|44036.8|5
1637009250000|2021-11-15 20:47:30|44058.9|44038.9|44058.9|44038.9|44058.9|44038.9|44056.8|44036.8|0
1637009260000|2021-11-15 20:47:40|44056.4|44036.4|44056.4|44036.4|44056.4|44036.4|44056.4|44036.4|4
1637009280000|2021-11-15 20:48:00|44058.6|44038.6|44056.4|44036.4|44058.9|44038.9|44056.4|44036.4|6
1637009290000|2021-11-15 20:48:10|44054.3|44034.3|44053.6|44033.6|44056.4|44036.4|44053.6|44033.6|2
1637009300000|2021-11-15 20:48:20|44051.4|44031.4|44056.4|44036.4|44056.4|44036.4|44051.4|44031.4|2
1637009310000|2021-11-15 20:48:30|44061.4|44041.4|44061.4|44041.4|44061.4|44041.4|44061.4|44041.4|1
1637009330000|2021-11-15 20:48:50|44061.1|44041.1|44061.4|44041.4|44061.4|44041.4|44058.9|44038.9|2
1637009340000|2021-11-15 20:49:00|44058.9|44038.9|44064.3|44044.3|44064.3|44044.3|44058.9|44038.9|12
1637009350000|2021-11-15 20:49:10|44066.4|44046.4|44066.1|44046.1|44066.4|44046.4|44066.1|44046.1|0
1637009360000|2021-11-15 20:49:20|44063.9|44043.9|44066.4|44046.4|44066.4|44046.4|44063.9|44043.9|0
1637009370000|2021-11-15 20:49:30|44066.8|44046.8|44066.8|44046.8|44066.8|44046.8|44066.8|44046.8|1
1637009390000|2021-11-15 20:49:50|44068.9|44048.9|44073.9|44053.9|44073.9|44053.9|44068.9|44048.9|1
1637009400000|2021-11-15 20:50:00|44073.6|44053.6|44068.6|44048.6|44073.6|44053.6|44066.1|44046.1|3
1637009410000|2021-11-15 20:50:10|44066.4|44046.4|44066.1|44046.1|44068.6|44048.6|44066.1|44046.1|0
1637009420000|2021-11-15 20:50:20|44066.4|44046.4|44063.9|44043.9|44068.6|44048.6|44063.9|44043.9|0
1637009430000|2021-11-15 20:50:30|44061.8|44041.8|44061.4|44041.4|44063.9|44043.9|44061.4|44041.4|2
1637009490000|2021-11-15 20:51:30|44063.9|44043.9|44063.9|44043.9|44066.4|44046.4|44063.9|44043.9|1
1637009500000|2021-11-15 20:51:40|44066.4|44046.4|44063.9|44043.9|44066.4|44046.4|44063.9|44043.9|0
1637009520000|2021-11-15 20:52:00|44064.3|44044.3|44066.4|44046.4|44068.6|44048.6|44064.3|44044.3|0
1637009530000|2021-11-15 20:52:10|44066.1|44046.1|44066.1|44046.1|44066.1|44046.1|44066.1|44046.1|0
1637009540000|2021-11-15 20:52:20|44063.9|44043.9|44066.4|44046.4|44066.4|44046.4|44063.9|44043.9|1
1637009560000|2021-11-15 20:52:40|44063.9|44043.9|44066.1|44046.1|44066.1|44046.1|44063.9|44043.9|0
1637009570000|2021-11-15 20:52:50|44064.3|44044.3|44066.4|44046.4|44066.4|44046.4|44063.9|44043.9|1
1637009580000|2021-11-15 20:53:00|44063.9|44043.9|44066.4|44046.4|44066.4|44046.4|44063.9|44043.9|1
1637009600000|2021-11-15 20:53:20|44068.6|44048.6|44068.9|44048.9|44068.9|44048.9|44068.6|44048.6|2
1637009610000|2021-11-15 20:53:30|||||||||1
1637009620000|2021-11-15 20:53:40|44071.4|44051.4|44068.9|44048.9|44071.4|44051.4|44068.9|44048.9|1
1637009640000|2021-11-15 20:54:00|44069.3|44049.3|44068.9|44048.9|44069.3|44049.3|44068.9|44048.9|1
1637009650000|2021-11-15 20:54:10|44069.3|44049.3|44068.9|44048.9|44069.3|44049.3|44068.9|44048.9|2
1637009660000|2021-11-15 20:54:20|44069.3|44049.3|44069.3|44049.3|44069.3|44049.3|44069.3|44049.3|1
1637009670000|2021-11-15 20:54:30|44071.4|44051.4|44069.3|44049.3|44071.8|44051.8|44069.3|44049.3|0
1637009680000|2021-11-15 20:54:40|44071.4|44051.4|44071.8|44051.8|44071.8|44051.8|44071.4|44051.4|0
1637009690000|2021-11-15 20:54:50|||||||||3
1637009700000|2021-11-15 20:55:00|44069.7|44049.7|44063.9|44043.9|44071.8|44051.8|44063.9|44043.9|8
1637009710000|2021-11-15 20:55:10|44064.3|44044.3|44064.3|44044.3|44066.4|44046.4|44064.3|44044.3|0
1637009720000|2021-11-15 20:55:20|44066.4|44046.4|44064.3|44044.3|44066.4|44046.4|44063.9|44043.9|1
1637009730000|2021-11-15 20:55:30|44066.4|44046.4|44063.9|44043.9|44066.4|44046.4|44063.9|44043.9|0
1637009760000|2021-11-15 20:56:00|44061.4|44041.4|44061.8|44041.8|44063.9|44043.9|44061.4|44041.4|5
1637009770000|2021-11-15 20:56:10|44063.9|44043.9|44063.9|44043.9|44063.9|44043.9|44063.9|44043.9|0
1637009780000|2021-11-15 20:56:20|44061.4|44041.4|44061.4|44041.4|44061.4|44041.4|44061.4|44041.4|1
1637009800000|2021-11-15 20:56:40|44064.3|44044.3|44063.9|44043.9|44064.3|44044.3|44063.9|44043.9|3
1637009810000|2021-11-15 20:56:50|44066.4|44046.4|44061.4|44041.4|44066.4|44046.4|44061.4|44041.4|0
1637009820000|2021-11-15 20:57:00|44063.9|44043.9|44063.9|44043.9|44063.9|44043.9|44063.9|44043.9|0
1637009830000|2021-11-15 20:57:10|44064.3|44044.3|44064.3|44044.3|44064.3|44044.3|44064.3|44044.3|1
1637009850000|2021-11-15 20:57:30|44064.7|44044.7|44064.7|44044.7|44064.7|44044.7|44064.3|44044.3|0
1637009860000|2021-11-15 20:57:40|44064.3|44044.3|44064.3|44044.3|44064.7|44044.7|44064.3|44044.3|1
1637009870000|2021-11-15 20:57:50|44064.7|44044.7|44064.7|44044.7|44064.7|44044.7|44064.3|44044.3|1
1637009880000|2021-11-15 20:58:00|44064.3|44044.3|44064.7|44044.7|44064.7|44044.7|44064.3|44044.3|1
1637009890000|2021-11-15 20:58:10|44067.2|44047.2|44067.2|44047.2|44069.7|44049.7|44067.2|44047.2|1
1637009900000|2021-11-15 20:58:20|44067.5|44047.5|44067.2|44047.2|44067.5|44047.5|44067.2|44047.2|0
1637009910000|2021-11-15 20:58:30|44069.7|44049.7|44067.2|44047.2|44069.7|44049.7|44067.2|44047.2|0
1637009920000|2021-11-15 20:58:40|44067.5|44047.5|44069.7|44049.7|44069.7|44049.7|44067.5|44047.5|1
1637009930000|2021-11-15 20:58:50|44069.3|44049.3|44069.7|44049.7|44069.7|44049.7|44067.5|44047.5|3
1637009940000|2021-11-15 20:59:00|44071.8|44051.8|44071.8|44051.8|44071.8|44051.8|44071.8|44051.8|9
1637009950000|2021-11-15 20:59:10|||||||||2
1637009960000|2021-11-15 20:59:20|44071.1|44051.1|44066.8|44046.8|44071.1|44051.1|44066.8|44046.8|8
1637009970000|2021-11-15 20:59:30|44067.2|44047.2|44069.3|44049.3|44071.8|44051.8|44067.2|44047.2|0
1637009980000|2021-11-15 20:59:40|44068.9|44048.9|44073.9|44053.9|44073.9|44053.9|44068.9|44048.9|2
1637009990000|2021-11-15 20:59:50|44073.6|44053.6|44073.9|44053.9|44073.9|44053.9|44071.4|44051.4|5
1637010000000|2021-11-15 21:00:00|44076.1|44056.1|44089.3|44069.3|44089.7|44069.7|44076.1|44056.1|18
1637010010000|2021-11-15 21:00:10|44091.8|44071.8|44089.3|44069.3|44091.8|44071.8|44089.3|44069.3|1
1637010020000|2021-11-15 21:00:20|||||||||2
1637010040000|2021-11-15 21:00:40|44089.7|44069.7|44092.2|44072.2|44092.2|44072.2|44089.7|44069.7|1
1637010050000|2021-11-15 21:00:50|44091.8|44071.8|44092.2|44072.2|44092.2|44072.2|44091.8|44071.8|0
1637010060000|2021-11-15 21:01:00|44096.4|44076.4|44096.4|44076.4|44096.4|44076.4|44096.4|44076.4|3
1637010070000|2021-11-15 21:01:10|||||||||1
1637010080000|2021-11-15 21:01:20|44098.9|44078.9|44098.9|44078.9|44098.9|44078.9|44096.4|44076.4|0
1637010090000|2021-11-15 21:01:30|44099.3|44079.3|44101.8|44081.8|44101.8|44081.8|44099.3|44079.3|0
1637010100000|2021-11-15 21:01:40|44104.3|44084.3|44104.3|44084.3|44104.3|44084.3|44104.3|44084.3|8
1637010110000|2021-11-15 21:01:50|44103.9|44083.9|44103.9|44083.9|44103.9|44083.9|44103.9|44083.9|2
1637010130000|2021-11-15 21:02:10|44101.8|44081.8|44101.8|44081.8|44101.8|44081.8|44101.8|44081.8|3
1637010150000|2021-11-15 21:02:30|44101.4|44081.4|44103.9|44083.9|44103.9|44083.9|44101.4|44081.4|3
1637010180000|2021-11-15 21:03:00|||||||||1
1637010210000|2021-11-15 21:03:30|||||||||18
1637010230000|2021-11-15 21:03:50|44101.8|44081.8|44099.7|44079.7|44101.8|44081.8|44099.7|44079.7|2
1637010240000|2021-11-15 21:04:00|||||||||3
1637010280000|2021-11-15 21:04:40|44102.2|44082.2|44102.2|44082.2|44102.2|44082.2|44102.2|44082.2|3
1637010290000|2021-11-15 21:04:50|||||||||1
1637010300000|2021-11-15 21:05:00|||||||||2
1637010320000|2021-11-15 21:05:20|||||||||1
1637010330000|2021-11-15 21:05:30|44102.5|44082.5|44102.5|44082.5|44102.5|44082.5|44102.5|44082.5|0
1637010340000|2021-11-15 21:05:40|44102.2|44082.2|44102.2|44082.2|44104.3|44084.3|44102.2|44082.2|1
1637010360000|2021-11-15 21:06:00|||||||||3
1637010370000|2021-11-15 21:06:10|44099.7|44079.7|44102.2|44082.2|44102.2|44082.2|44099.7|44079.7|1
1637010380000|2021-11-15 21:06:20|44099.7|44079.7|44099.7|44079.7|44099.7|44079.7|44099.7|44079.7|0
1637010420000|2021-11-15 21:07:00|||||||||2
1637010450000|2021-11-15 21:07:30|44100|44080|44100|44080|44100|44080|44100|44080|1
1637010470000|2021-11-15 21:07:50|44100.4|44080.4|44100.4|44080.4|44100.4|44080.4|44100.4|44080.4|0
1637010480000|2021-11-15 21:08:00|44102.5|44082.5|44106.8|44086.8|44106.8|44086.8|44102.5|44082.5|2
1637010500000|2021-11-15 21:08:20|44107.2|44087.2|44107.2|44087.2|44107.2|44087.2|44107.2|44087.2|0
1637010540000|2021-11-15 21:09:00|44109.7|44089.7|44112.2|44092.2|44112.2|44092.2|44109.7|44089.7|3
1637010600000|2021-11-15 21:10:00|||||||||3
1637010610000|2021-11-15 21:10:10|||||||||1
1637010640000|2021-11-15 21:10:40|44110|44090|44110|44090|44110|44090|44110|44090|2
1637010650000|2021-11-15 21:10:50|44112.5|44092.5|44112.2|44092.2|44112.5|44092.5|44110|44090|1
1637010660000|2021-11-15 21:11:00|44110|44090|44112.2|44092.2|44112.2|44092.2|44110|44090|0
1637010670000|2021-11-15 21:11:10|44110|44090|44112.2|44092.2|44112.2|44092.2|44110|44090|0
1637010680000|2021-11-15 21:11:20|44114.7|44094.7|44114.7|44094.7|44114.7|44094.7|44112.5|44092.5|0
1637010690000|2021-11-15 21:11:30|44112.5|44092.5|44114.7|44094.7|44114.7|44094.7|44112.5|44092.5|0
1637010700000|2021-11-15 21:11:40|44112.5|44092.5|44112.5|44092.5|44114.7|44094.7|44112.5|44092.5|0
1637010710000|2021-11-15 21:11:50|44114.7|44094.7|44114.7|44094.7|44114.7|44094.7|44112.5|44092.5|0
1637010750000|2021-11-15 21:12:30|||||||||1
1637010760000|2021-11-15 21:12:40|44117.2|44097.2|44119.7|44099.7|44119.7|44099.7|44117.2|44097.2|4
1637010770000|2021-11-15 21:12:50|44120|44100|44117.5|44097.5|44120|44100|44117.5|44097.5|3
1637010780000|2021-11-15 21:13:00|44117.2|44097.2|44117.2|44097.2|44117.2|44097.2|44117.2|44097.2|1
1637010790000|2021-11-15 21:13:10|44115|44095|44115|44095|44115|44095|44115|44095|0
1637010820000|2021-11-15 21:13:40|44117.5|44097.5|44119.7|44099.7|44119.7|44099.7|44117.5|44097.5|0
1637010840000|2021-11-15 21:14:00|44117.5|44097.5|44115|44095|44119.7|44099.7|44115|44095|1
1637010850000|2021-11-15 21:14:10|44115.4|44095.4|44117.2|44097.2|44119.7|44099.7|44115|44095|1
1637010870000|2021-11-15 21:14:30|44115|44095|44119.7|44099.7|44119.7|44099.7|44115|44095|0
1637010880000|2021-11-15 21:14:40|||||||||1
1637010890000|2021-11-15 21:14:50|44117.5|44097.5|44117.2|44097.2|44119.7|44099.7|44115|44095|1
1637010900000|2021-11-15 21:15:00|44115|44095|44115|44095|44115|44095|44115|44095|0
1637010930000|2021-11-15 21:15:30|44117.2|44097.2|44119.7|44099.7|44119.7|44099.7|44115|44095|0
1637010950000|2021-11-15 21:15:50|||||||||1
1637010990000|2021-11-15 21:16:30|||||||||1
1637011000000|2021-11-15 21:16:40|44117.2|44097.2|44115|44095|44119.7|44099.7|44115|44095|1
1637011020000|2021-11-15 21:17:00|||||||||1
1637011060000|2021-11-15 21:17:40|44117.2|44097.2|44117.2|44097.2|44117.2|44097.2|44117.2|44097.2|2
1637011100000|2021-11-15 21:18:20|44117.5|44097.5|44119.7|44099.7|44119.7|44099.7|44117.5|44097.5|2
1637011110000|2021-11-15 21:18:30|44122.2|44102.2|44122.2|44102.2|44122.2|44102.2|44122.2|44102.2|6
1637011150000|2021-11-15 21:19:10|44124.7|44104.7|44124.7|44104.7|44124.7|44104.7|44124.7|44104.7|0
1637011200000|2021-11-15 21:20:00|44125|44105|44125|44105|44127.2|44107.2|44125|44105|1
1637011210000|2021-11-15 21:20:10|44125.4|44105.4|44129.7|44109.7|44129.7|44109.7|44125.4|44105.4|0
1637011300000|2021-11-15 21:21:40|44129.3|44109.3|44125|44105|44129.3|44109.3|44125|44105|2
1637011320000|2021-11-15 21:22:00|44125.4|44105.4|44125|44105|44125.4|44105.4|44125|44105|1
1637011330000|2021-11-15 21:22:10|44124.7|44104.7|44124.7|44104.7|44124.7|44104.7|44124.7|44104.7|1
1637011390000|2021-11-15 21:23:10|44125|44105|44127.2|44107.2|44127.2|44107.2|44125|44105|0
1637011400000|2021-11-15 21:23:20|44126.8|44106.8|44127.2|44107.2|44127.2|44107.2|44124.7|44104.7|2
1637011430000|2021-11-15 21:23:50|||||||||3
1637011460000|2021-11-15 21:24:20|44125|44105|44125|44105|44125|44105|44125|44105|2
1637011490000|2021-11-15 21:24:50|44127.2|44107.2|44127.5|44107.5|44127.5|44107.5|44127.2|44107.2|0
1637011600000|2021-11-15 21:26:40|||||||||1
1637011630000|2021-11-15 21:27:10|||||||||1
1637011640000|2021-11-15 21:27:20|44125|44105|44124.7|44104.7|44125|44105|44124.7|44104.7|4
1637011740000|2021-11-15 21:29:00|44124.3|44104.3|44124.7|44104.7|44124.7|44104.7|44124.3|44104.3|4
1637011750000|2021-11-15 21:29:10|||||||||2
1637011770000|2021-11-15 21:29:30|44126.8|44106.8|44126.8|44106.8|44126.8|44106.8|44126.8|44106.8|0
1637011780000|2021-11-15 21:29:40|44124.7|44104.7|44124.7|44104.7|44124.7|44104.7|44124.7|44104.7|1
1637011800000|2021-11-15 21:30:00|||||||||2
1637011810000|2021-11-15 21:30:10|44126.8|44106.8|44126.8|44106.8|44126.8|44106.8|44126.8|44106.8|7
1637011820000|2021-11-15 21:30:20|44129|44109|44129|44109|44129|44109|44129|44109|0
1637011850000|2021-11-15 21:30:50|44126.8|44106.8|44126.8|44106.8|44126.8|44106.8|44126.8|44106.8|1
1637011860000|2021-11-15 21:31:00|44124.3|44104.3|44124.3|44104.3|44124.3|44104.3|44124.3|44104.3|4
1637011870000|2021-11-15 21:31:10|||||||||1
1637011880000|2021-11-15 21:31:20|44129|44109|44129|44109|44129|44109|44129|44109|3
1637011900000|2021-11-15 21:31:40|||||||||3
1637011940000|2021-11-15 21:32:20|44126.8|44106.8|44126.8|44106.8|44126.8|44106.8|44126.8|44106.8|0
1637011950000|2021-11-15 21:32:30|44129.3|44109.3|44129.3|44109.3|44129.3|44109.3|44129.3|44109.3|4
1637011960000|2021-11-15 21:32:40|||||||||1
1637011970000|2021-11-15 21:32:50|||||||||5
1637011980000|2021-11-15 21:33:00|44129|44109|44126.8|44106.8|44129|44109|44126.8|44106.8|0
1637012010000|2021-11-15 21:33:30|||||||||1
1637012020000|2021-11-15 21:33:40|44129|44109|44129|44109|44129|44109|44129|44109|0
1637012040000|2021-11-15 21:34:00|44126.8|44106.8|44129|44109|44129|44109|44126.8|44106.8|1
1637012070000|2021-11-15 21:34:30|44126.8|44106.8|44129.3|44109.3|44129.3|44109.3|44126.8|44106.8|8
1637012200000|2021-11-15 21:36:40|44131.8|44111.8|44131.8|44111.8|44131.8|44111.8|44131.8|44111.8|3
1637012210000|2021-11-15 21:36:50|44141.5|44121.5|44141.8|44121.8|44141.8|44121.8|44139.7|44119.7|4
1637012230000|2021-11-15 21:37:10|44142.2|44122.2|44142.2|44122.2|44142.2|44122.2|44142.2|44122.2|2
1637012250000|2021-11-15 21:37:30|||||||||1
1637012260000|2021-11-15 21:37:40|||||||||2
1637012290000|2021-11-15 21:38:10|44144.3|44124.3|44142.2|44122.2|44144.3|44124.3|44142.2|44122.2|23
1637012320000|2021-11-15 21:38:40|44144.7|44124.7|44144.7|44124.7|44144.7|44124.7|44144.7|44124.7|0
1637012340000|2021-11-15 21:39:00|44142.5|44122.5|44142.2|44122.2|44142.5|44122.5|44142.2|44122.2|2
1637012360000|2021-11-15 21:39:20|44144.3|44124.3|44146.5|44126.5|44146.5|44126.5|44144.3|44124.3|1
1637012370000|2021-11-15 21:39:30|44146.8|44126.8|44141.8|44121.8|44146.8|44126.8|44141.8|44121.8|1
1637012380000|2021-11-15 21:39:40|44144|44124|44141.8|44121.8|44144|44124|44141.8|44121.8|2
1637012430000|2021-11-15 21:40:30|||||||||3
1637012500000|2021-11-15 21:41:40|44144|44124|44139|44119|44144|44124|44139|44119|9
1637012520000|2021-11-15 21:42:00|||||||||1
1637012540000|2021-11-15 21:42:20|44136.5|44116.5|44136.5|44116.5|44136.5|44116.5|44136.5|44116.5|3
1637012550000|2021-11-15 21:42:30|44138.6|44118.6|44138.6|44118.6|44138.6|44118.6|44138.6|44118.6|1
1637012580000|2021-11-15 21:43:00|44139|44119|44139|44119|44139|44119|44139|44119|3
1637012600000|2021-11-15 21:43:20|||||||||3
1637012660000|2021-11-15 21:44:20|||||||||1
1637012690000|2021-11-15 21:44:50|44139.3|44119.3|44139.3|44119.3|44139.3|44119.3|44139.3|44119.3|10
1637012700000|2021-11-15 21:45:00|44139.7|44119.7|44137.5|44117.5|44139.7|44119.7|44137.5|44117.5|24
1637012710000|2021-11-15 21:45:10|44139.7|44119.7|44139.3|44119.3|44139.7|44119.7|44139.3|44119.3|20
1637012720000|2021-11-15 21:45:20|44139|44119|44136.8|44116.8|44139|44119|44136.8|44116.8|0
1637012730000|2021-11-15 21:45:30|||||||||1
1637012750000|2021-11-15 21:45:50|||||||||10
1637012760000|2021-11-15 21:46:00|||||||||1
1637012780000|2021-11-15 21:46:20|||||||||1
1637012790000|2021-11-15 21:46:30|||||||||6
1637012890000|2021-11-15 21:48:10|44134|44114|44134|44114|44134|44114|44134|44114|3
1637012900000|2021-11-15 21:48:20|44134.3|44114.3|44134.3|44114.3|44134.3|44114.3|44134.3|44114.3|1
1637012920000|2021-11-15 21:48:40|44134|44114|44134|44114|44134|44114|44134|44114|0
1637012930000|2021-11-15 21:48:50|||||||||1
1637012950000|2021-11-15 21:49:10|||||||||3
1637012960000|2021-11-15 21:49:20|44131.8|44111.8|44131.8|44111.8|44131.8|44111.8|44131.8|44111.8|2
1637012980000|2021-11-15 21:49:40|44129.3|44109.3|44129.3|44109.3|44129.3|44109.3|44129.3|44109.3|5
1637013000000|2021-11-15 21:50:00|44129.7|44109.7|44131.8|44111.8|44131.8|44111.8|44129.3|44109.3|9
1637013010000|2021-11-15 21:50:10|44129.3|44109.3|44129.3|44109.3|44129.3|44109.3|44129.3|44109.3|0
1637013040000|2021-11-15 21:50:40|44129.7|44109.7|44132.2|44112.2|44132.2|44112.2|44129.7|44109.7|1
1637013060000|2021-11-15 21:51:00|44134.3|44114.3|44139.3|44119.3|44139.3|44119.3|44134.3|44114.3|0
1637013100000|2021-11-15 21:51:40|44139.7|44119.7|44140|44120|44140|44120|44139.7|44119.7|1
1637013120000|2021-11-15 21:52:00|44142.2|44122.2|44142.2|44122.2|44142.2|44122.2|44142.2|44122.2|0
1637013130000|2021-11-15 21:52:10|44144.3|44124.3|44144.3|44124.3|44144.3|44124.3|44144.3|44124.3|0
1637013140000|2021-11-15 21:52:20|||||||||1
1637013180000|2021-11-15 21:53:00|44142.2|44122.2|44142.2|44122.2|44142.2|44122.2|44142.2|44122.2|0
1637013190000|2021-11-15 21:53:10|44144.3|44124.3|44144.3|44124.3|44144.3|44124.3|44144.3|44124.3|1
1637013210000|2021-11-15 21:53:30|44142.2|44122.2|44142.2|44122.2|44142.2|44122.2|44142.2|44122.2|0
1637013220000|2021-11-15 21:53:40|44144.3|44124.3|44141.8|44121.8|44144.3|44124.3|44141.8|44121.8|1
1637013230000|2021-11-15 21:53:50|||||||||1
1637013260000|2021-11-15 21:54:20|44139.3|44119.3|44141.8|44121.8|44141.8|44121.8|44139.3|44119.3|7
1637013270000|2021-11-15 21:54:30|44139.3|44119.3|44139.3|44119.3|44139.3|44119.3|44139.3|44119.3|2
1637013280000|2021-11-15 21:54:40|44141.8|44121.8|44141.8|44121.8|44141.8|44121.8|44141.8|44121.8|1
1637013300000|2021-11-15 21:55:00|44139.7|44119.7|44134.3|44114.3|44139.7|44119.7|44134.3|44114.3|10
1637013320000|2021-11-15 21:55:20|44134.7|44114.7|44136.8|44116.8|44136.8|44116.8|44134.7|44114.7|0
1637013330000|2021-11-15 21:55:30|44134.7|44114.7|44136.8|44116.8|44136.8|44116.8|44134.3|44114.3|1
1637013340000|2021-11-15 21:55:40|||||||||1
1637013370000|2021-11-15 21:56:10|44137.2|44117.2|44137.2|44117.2|44137.2|44117.2|44137.2|44117.2|1
1637013410000|2021-11-15 21:56:50|||||||||2
1637013430000|2021-11-15 21:57:10|44139.7|44119.7|44139.7|44119.7|44139.7|44119.7|44139.7|44119.7|4
1637013450000|2021-11-15 21:57:30|||||||||6
1637013460000|2021-11-15 21:57:40|44142.2|44122.2|44142.5|44122.5|44142.5|44122.5|44142.2|44122.2|14
1637013470000|2021-11-15 21:57:50|44140|44120|44140|44120|44140|44120|44140|44120|1
1637013480000|2021-11-15 21:58:00|44142.5|44122.5|44142.5|44122.5|44142.5|44122.5|44142.5|44122.5|0
1637013490000|2021-11-15 21:58:10|44142.9|44122.9|44142.5|44122.5|44142.9|44122.9|44140|44120|9
1637013500000|2021-11-15 21:58:20|44142.9|44122.9|44142.5|44122.5|44142.9|44122.9|44142.5|44122.5|1
1637013510000|2021-11-15 21:58:30|44140|44120|44140|44120|44140|44120|44140|44120|6
1637013520000|2021-11-15 21:58:40|44142.5|44122.5|44140|44120|44142.5|44122.5|44140|44120|1
1637013540000|2021-11-15 21:59:00|||||||||2
1637013570000|2021-11-15 21:59:30|44142.5|44122.5|44142.5|44122.5|44142.5|44122.5|44142.5|44122.5|2
1637013590000|2021-11-15 21:59:50|44147.2|44127.2|44149|44129|44149|44129|44144.7|44124.7|0
1637017200000|2021-11-15 23:00:00|44170|44150|44167.2|44147.2|44170|44150|44149|44129|4
1637017210000|2021-11-15 23:00:10|44165|44145|44172.5|44152.5|44172.5|44152.5|44165|44145|16
1637017220000|2021-11-15 23:00:20|44170.4|44150.4|44174.3|44154.3|44175|44155|44170.4|44150.4|12
1637017230000|2021-11-15 23:00:30|44170|44150|44170|44150|44170|44150|44170|44150|0
1637017240000|2021-11-15 23:00:40|44170.4|44150.4|44170|44150|44170.4|44150.4|44170|44150|1
1637017250000|2021-11-15 23:00:50|44172.5|44152.5|44169.7|44149.7|44172.5|44152.5|44169.7|44149.7|6
1637017260000|2021-11-15 23:01:00|44172.2|44152.2|44172.2|44152.2|44172.2|44152.2|44172.2|44152.2|2
1637017270000|2021-11-15 23:01:10|44170|44150|44169.3|44149.3|44170|44150|44169.3|44149.3|4
1637017280000|2021-11-15 23:01:20|44169.7|44149.7|44169.7|44149.7|44169.7|44149.7|44169.7|44149.7|0
1637017290000|2021-11-15 23:01:30|44167.2|44147.2|44157.5|44137.5|44167.2|44147.2|44157.5|44137.5|0
1637017300000|2021-11-15 23:01:40|44164.7|44144.7|44164.7|44144.7|44164.7|44144.7|44162.2|44142.2|0
1637017310000|2021-11-15 23:01:50|44167.2|44147.2|44167.2|44147.2|44167.2|44147.2|44167.2|44147.2|1
1637017320000|2021-11-15 23:02:00|||||||||1
1637017340000|2021-11-15 23:02:20|44169.3|44149.3|44169.3|44149.3|44169.7|44149.7|44169.3|44149.3|1
1637017350000|2021-11-15 23:02:30|44167.2|44147.2|44169.7|44149.7|44169.7|44149.7|44167.2|44147.2|1
1637017360000|2021-11-15 23:02:40|||||||||1
1637017370000|2021-11-15 23:02:50|||||||||1
1637017380000|2021-11-15 23:03:00|44172.5|44152.5|44180.4|44160.4|44180.4|44160.4|44172.5|44152.5|11
1637017390000|2021-11-15 23:03:10|44182.5|44162.5|44185|44165|44185|44165|44182.5|44162.5|4
1637017410000|2021-11-15 23:03:30|||||||||1
1637017420000|2021-11-15 23:03:40|44187.2|44167.2|44187.2|44167.2|44189.7|44169.7|44187.2|44167.2|1
1637017440000|2021-11-15 23:04:00|44180|44160|44172.2|44152.2|44180|44160|44172.2|44152.2|4
1637017450000|2021-11-15 23:04:10|||||||||2
1637017460000|2021-11-15 23:04:20|44169.7|44149.7|44174.7|44154.7|44174.7|44154.7|44169.7|44149.7|1
1637017470000|2021-11-15 23:04:30|44169.7|44149.7|44169.7|44149.7|44169.7|44149.7|44169.7|44149.7|0
1637017490000|2021-11-15 23:04:50|44167.2|44147.2|44167.2|44147.2|44167.2|44147.2|44167.2|44147.2|2
1637017510000|2021-11-15 23:05:10|44159.3|44139.3|44157.2|44137.2|44159.3|44139.3|44157.2|44137.2|2
1637017520000|2021-11-15 23:05:20|44154.7|44134.7|44157.2|44137.2|44157.2|44137.2|44154.7|44134.7|1
1637017530000|2021-11-15 23:05:30|44155|44135|44155|44135|44155|44135|44155|44135|0
1637017540000|2021-11-15 23:05:40|44152.9|44132.9|44142.2|44122.2|44152.9|44132.9|44142.2|44122.2|8
1637017550000|2021-11-15 23:05:50|44144.7|44124.7|44144.7|44124.7|44144.7|44124.7|44144.7|44124.7|6
1637017560000|2021-11-15 23:06:00|44142.2|44122.2|44139.3|44119.3|44142.2|44122.2|44139.3|44119.3|6
1637017570000|2021-11-15 23:06:10|44141.5|44121.5|44141.5|44121.5|44141.5|44121.5|44141.5|44121.5|0
1637017580000|2021-11-15 23:06:20|44136.8|44116.8|44136.8|44116.8|44136.8|44116.8|44136.8|44116.8|1
1637017600000|2021-11-15 23:06:40|44139.3|44119.3|44139.3|44119.3|44139.3|44119.3|44139.3|44119.3|0
1637017610000|2021-11-15 23:06:50|44137.2|44117.2|44139.7|44119.7|44139.7|44119.7|44137.2|44117.2|8
1637017620000|2021-11-15 23:07:00|||||||||1
1637017660000|2021-11-15 23:07:40|44141.8|44121.8|44141.8|44121.8|44141.8|44121.8|44141.8|44121.8|2
1637017670000|2021-11-15 23:07:50|44137.2|44117.2|44137.2|44117.2|44137.2|44117.2|44137.2|44117.2|3
1637017720000|2021-11-15 23:08:40|44135|44115|44134.7|44114.7|44135|44115|44134.7|44114.7|1
1637017730000|2021-11-15 23:08:50|44119.7|44099.7|44117.2|44097.2|44119.7|44099.7|44117.2|44097.2|3
1637017740000|2021-11-15 23:09:00|44119.7|44099.7|44127.5|44107.5|44127.5|44107.5|44119.7|44099.7|7
1637017750000|2021-11-15 23:09:10|44127.2|44107.2|44134.3|44114.3|44134.3|44114.3|44127.2|44107.2|2
1637017760000|2021-11-15 23:09:20|44139|44119|44139|44119|44139|44119|44139|44119|0
1637017780000|2021-11-15 23:09:40|44136.8|44116.8|44136.8|44116.8|44136.8|44116.8|44136.8|44116.8|0
1637017850000|2021-11-15 23:10:50|44139.3|44119.3|44142.2|44122.2|44142.2|44122.2|44137.2|44117.2|7
1637017870000|2021-11-15 23:11:10|||||||||1
1637017930000|2021-11-15 23:12:10|44142.5|44122.5|44144.7|44124.7|44144.7|44124.7|44142.5|44122.5|0
1637017980000|2021-11-15 23:13:00|||||||||4
1637017990000|2021-11-15 23:13:10|44146.8|44126.8|44146.8|44126.8|44146.8|44126.8|44144.7|44124.7|0
1637018000000|2021-11-15 23:13:20|44144.7|44124.7|44144.7|44124.7|44144.7|44124.7|44144.7|44124.7|0
1637018030000|2021-11-15 23:13:50|44145|44125|44144.7|44124.7|44145|44125|44144.7|44124.7|3
1637018040000|2021-11-15 23:14:00|44142.5|44122.5|44134.7|44114.7|44142.5|44122.5|44134.7|44114.7|7
1637018050000|2021-11-15 23:14:10|44132.5|44112.5|44132.2|44112.2|44132.5|44112.5|44132.2|44112.2|0
1637018090000|2021-11-15 23:14:50|||||||||1
1637018140000|2021-11-15 23:15:40|44131.8|44111.8|44131.8|44111.8|44131.8|44111.8|44131.8|44111.8|0
1637018200000|2021-11-15 23:16:40|||||||||1
1637018270000|2021-11-15 23:17:50|44132.2|44112.2|44132.2|44112.2|44132.2|44112.2|44132.2|44112.2|5
1637018280000|2021-11-15 23:18:00|44137.6|44117.6|44145.1|44125.1|44149.3|44129.3|44137.6|44117.6|8
1637018290000|2021-11-15 23:18:10|44147.2|44127.2|44147.2|44127.2|44147.2|44127.2|44147.2|44127.2|0
1637018300000|2021-11-15 23:18:20|44145.1|44125.1|44147.2|44127.2|44147.2|44127.2|44145.1|44125.1|0
1637018320000|2021-11-15 23:18:40|44145.1|44125.1|44145.1|44125.1|44145.1|44125.1|44145.1|44125.1|0
1637018340000|2021-11-15 23:19:00|44147.2|44127.2|44146.8|44126.8|44147.2|44127.2|44142.6|44122.6|3
1637018350000|2021-11-15 23:19:10|44144.7|44124.7|44144.7|44124.7|44144.7|44124.7|44144.7|44124.7|0
1637018410000|2021-11-15 23:20:10|44145.1|44125.1|44147.2|44127.2|44147.2|44127.2|44145.1|44125.1|0
1637018430000|2021-11-15 23:20:30|44145.1|44125.1|44147.2|44127.2|44147.2|44127.2|44145.1|44125.1|1
1637018460000|2021-11-15 23:21:00|44142.2|44122.2|44142.2|44122.2|44142.2|44122.2|44142.2|44122.2|3
1637018480000|2021-11-15 23:21:20|44147.2|44127.2|44147.2|44127.2|44147.2|44127.2|44147.2|44127.2|1
1637018540000|2021-11-15 23:22:20|44145.1|44125.1|44145.1|44125.1|44145.1|44125.1|44145.1|44125.1|1
1637018560000|2021-11-15 23:22:40|44144.7|44124.7|44144.7|44124.7|44144.7|44124.7|44144.7|44124.7|2
1637018590000|2021-11-15 23:23:10|44147.2|44127.2|44147.2|44127.2|44147.2|44127.2|44147.2|44127.2|1
1637018640000|2021-11-15 23:24:00|||||||||2
1637018660000|2021-11-15 23:24:20|44145.1|44125.1|44145.1|44125.1|44145.1|44125.1|44145.1|44125.1|1
1637018680000|2021-11-15 23:24:40|44142.2|44122.2|44142.2|44122.2|44142.2|44122.2|44142.2|44122.2|1
1637018740000|2021-11-15 23:25:40|44142.6|44122.6|44144.7|44124.7|44144.7|44124.7|44142.6|44122.6|2
1637018760000|2021-11-15 23:26:00|44146.8|44126.8|44146.8|44126.8|44146.8|44126.8|44146.8|44126.8|1
1637018770000|2021-11-15 23:26:10|44144.7|44124.7|44144.7|44124.7|44144.7|44124.7|44144.7|44124.7|0
1637018820000|2021-11-15 23:27:00|||||||||1
1637018940000|2021-11-15 23:29:00|44144.3|44124.3|44139.7|44119.7|44144.3|44124.3|44139.7|44119.7|7
1637018970000|2021-11-15 23:29:30|44137.6|44117.6|44134.7|44114.7|44137.6|44117.6|44134.7|44114.7|2
1637018980000|2021-11-15 23:29:40|||||||||1
1637018990000|2021-11-15 23:29:50|44137.2|44117.2|44137.2|44117.2|44137.2|44117.2|44137.2|44117.2|1
1637019000000|2021-11-15 23:30:00|||||||||2
1637019030000|2021-11-15 23:30:30|44139.3|44119.3|44139.7|44119.7|44139.7|44119.7|44139.3|44119.3|2
1637019070000|2021-11-15 23:31:10|44137.6|44117.6|44137.6|44117.6|44137.6|44117.6|44137.6|44117.6|0
1637019080000|2021-11-15 23:31:20|44137.2|44117.2|44132.6|44112.6|44137.2|44117.2|44132.6|44112.6|0
1637019090000|2021-11-15 23:31:30|44132.9|44112.9|44135.1|44115.1|44135.1|44115.1|44132.9|44112.9|0
1637019100000|2021-11-15 23:31:40|44137.2|44117.2|44137.2|44117.2|44137.2|44117.2|44137.2|44117.2|2
1637019130000|2021-11-15 23:32:10|||||||||1
1637019170000|2021-11-15 23:32:50|44139.3|44119.3|44137.2|44117.2|44139.3|44119.3|44137.2|44117.2|2
1637019210000|2021-11-15 23:33:30|44134.7|44114.7|44134.7|44114.7|44134.7|44114.7|44134.7|44114.7|1
1637019230000|2021-11-15 23:33:50|44132.2|44112.2|44132.2|44112.2|44132.2|44112.2|44132.2|44112.2|0
1637019240000|2021-11-15 23:34:00|44129.7|44109.7|44129.7|44109.7|44129.7|44109.7|44129.7|44109.7|3
1637019270000|2021-11-15 23:34:30|||||||||1
1637019280000|2021-11-15 23:34:40|44127.2|44107.2|44126.8|44106.8|44127.2|44107.2|44126.8|44106.8|2
1637019290000|2021-11-15 23:34:50|44127.2|44107.2|44127.2|44107.2|44127.2|44107.2|44127.2|44107.2|0
1637019350000|2021-11-15 23:35:50|||||||||2
1637019360000|2021-11-15 23:36:00|44125.1|44105.1|44124.7|44104.7|44125.1|44105.1|44124.7|44104.7|1
1637019410000|2021-11-15 23:36:50|44127.2|44107.2|44127.2|44107.2|44127.2|44107.2|44127.2|44107.2|3
1637019460000|2021-11-15 23:37:40|44125.1|44105.1|44125.1|44105.1|44125.1|44105.1|44125.1|44105.1|0
1637019490000|2021-11-15 23:38:10|44124.7|44104.7|44124.7|44104.7|44124.7|44104.7|44124.7|44104.7|6
1637019510000|2021-11-15 23:38:30|||||||||1
1637019530000|2021-11-15 23:38:50|44122.6|44102.6|44117.2|44097.2|44122.6|44102.6|44117.2|44097.2|5
1637019580000|2021-11-15 23:39:40|44115.1|44095.1|44114.7|44094.7|44115.1|44095.1|44114.7|44094.7|2
1637019600000|2021-11-15 23:40:00|||||||||2
1637019620000|2021-11-15 23:40:20|||||||||1
1637019640000|2021-11-15 23:40:40|||||||||3
1637019650000|2021-11-15 23:40:50|44117.2|44097.2|44117.2|44097.2|44117.2|44097.2|44117.2|44097.2|2
1637019660000|2021-11-15 23:41:00|44119.3|44099.3|44122.2|44102.2|44122.2|44102.2|44119.3|44099.3|2
1637019670000|2021-11-15 23:41:10|44121.8|44101.8|44115.1|44095.1|44121.8|44101.8|44115.1|44095.1|4
1637019680000|2021-11-15 23:41:20|44114.7|44094.7|44114.3|44094.3|44114.7|44094.7|44114.3|44094.3|0
1637019690000|2021-11-15 23:41:30|44112.2|44092.2|44112.2|44092.2|44112.2|44092.2|44112.2|44092.2|0
1637019700000|2021-11-15 23:41:40|44114.7|44094.7|44114.7|44094.7|44114.7|44094.7|44114.7|44094.7|3
1637019720000|2021-11-15 23:42:00|44112.2|44092.2|44112.2|44092.2|44112.2|44092.2|44112.2|44092.2|2
1637019750000|2021-11-15 23:42:30|44116.5|44096.5|44119.7|44099.7|44119.7|44099.7|44116.5|44096.5|2
1637019780000|2021-11-15 23:43:00|44122.2|44102.2|44124.7|44104.7|44124.7|44104.7|44122.2|44102.2|2
1637019800000|2021-11-15 23:43:20|44127.2|44107.2|44124.7|44104.7|44127.2|44107.2|44124.7|44104.7|3
1637019840000|2021-11-15 23:44:00|44124.4|44104.4|44124.4|44104.4|44124.4|44104.4|44124.4|44104.4|2
1637019850000|2021-11-15 23:44:10|44122.2|44102.2|44122.2|44102.2|44122.2|44102.2|44122.2|44102.2|0
1637019870000|2021-11-15 23:44:30|||||||||1
1637019920000|2021-11-15 23:45:20|44117.2|44097.2|44117.2|44097.2|44117.2|44097.2|44117.2|44097.2|7
1637020060000|2021-11-15 23:47:40|44116.9|44096.9|44116.9|44096.9|44116.9|44096.9|44116.9|44096.9|1
1637020080000|2021-11-15 23:48:00|44117.2|44097.2|44117.2|44097.2|44117.2|44097.2|44117.2|44097.2|1
1637020090000|2021-11-15 23:48:10|44117.6|44097.6|44117.2|44097.2|44117.6|44097.6|44117.2|44097.2|1
1637020110000|2021-11-15 23:48:30|44117.6|44097.6|44117.2|44097.2|44117.6|44097.6|44117.2|44097.2|0
1637020120000|2021-11-15 23:48:40|44119.7|44099.7|44117.2|44097.2|44119.7|44099.7|44117.2|44097.2|0
1637020140000|2021-11-15 23:49:00|44120.1|44100.1|44120.1|44100.1|44120.1|44100.1|44120.1|44100.1|2
1637020180000|2021-11-15 23:49:40|44117.2|44097.2|44117.2|44097.2|44117.2|44097.2|44117.2|44097.2|2
1637020190000|2021-11-15 23:49:50|44122.2|44102.2|44117.2|44097.2|44122.2|44102.2|44117.2|44097.2|2
1637020200000|2021-11-15 23:50:00|44120.1|44100.1|44120.1|44100.1|44120.1|44100.1|44120.1|44100.1|0
1637020210000|2021-11-15 23:50:10|44122.2|44102.2|44117.2|44097.2|44122.2|44102.2|44117.2|44097.2|1
1637020220000|2021-11-15 23:50:20|44119.4|44099.4|44119.4|44099.4|44119.4|44099.4|44119.4|44099.4|0
1637020240000|2021-11-15 23:50:40|44120.1|44100.1|44119.4|44099.4|44120.1|44100.1|44119.4|44099.4|2
1637020250000|2021-11-15 23:50:50|44117.2|44097.2|44117.2|44097.2|44117.2|44097.2|44117.2|44097.2|2
1637020260000|2021-11-15 23:51:00|44112.2|44092.2|44112.2|44092.2|44112.2|44092.2|44112.2|44092.2|2
1637020280000|2021-11-15 23:51:20|||||||||2
1637020320000|2021-11-15 23:52:00|44117.2|44097.2|44117.2|44097.2|44117.2|44097.2|44117.2|44097.2|1
1637020380000|2021-11-15 23:53:00|44120.1|44100.1|44124.7|44104.7|44124.7|44104.7|44120.1|44100.1|2
1637020420000|2021-11-15 23:53:40|44126.9|44106.9|44124.7|44104.7|44126.9|44106.9|44124.7|44104.7|1
1637020440000|2021-11-15 23:54:00|||||||||3
1637020450000|2021-11-15 23:54:10|44124.4|44104.4|44122.2|44102.2|44124.4|44104.4|44122.2|44102.2|1
1637020550000|2021-11-15 23:55:50|44119.7|44099.7|44119.7|44099.7|44119.7|44099.7|44119.7|44099.7|0
1637020570000|2021-11-15 23:56:10|44114.7|44094.7|44114.7|44094.7|44114.7|44094.7|44114.7|44094.7|0
1637020580000|2021-11-15 23:56:20|44115.1|44095.1|44121.9|44101.9|44121.9|44101.9|44115.1|44095.1|2
1637020620000|2021-11-15 23:57:00|44122.2|44102.2|44122.2|44102.2|44122.2|44102.2|44122.2|44102.2|1
1637020690000|2021-11-15 23:58:10|44122.6|44102.6|44127.2|44107.2|44127.2|44107.2|44122.6|44102.6|0
1637020710000|2021-11-15 23:58:30|||||||||3
1637020750000|2021-11-15 23:59:10|44124.7|44104.7|44124.7|44104.7|44124.7|44104.7|44124.7|44104.7|1
1637020770000|2021-11-15 23:59:30|44127.2|44107.2|44127.2|44107.2|44127.6|44107.6|44127.2|44107.2|0
1637020780000|2021-11-15 23:59:40|44124.7|44104.7|44129.7|44109.7|44129.7|44109.7|44124.7|44104.7|1
1637020800000|2021-11-16 00:00:00|44134.7|44114.7|44134.7|44114.7|44134.7|44114.7|44134.7|44114.7|4
1637020820000|2021-11-16 00:00:20|44135.1|44115.1|44135.1|44115.1|44135.1|44115.1|44135.1|44115.1|1
1637020830000|2021-11-16 00:00:30|||||||||1
1637020840000|2021-11-16 00:00:40|44134.7|44114.7|44137.2|44117.2|44137.2|44117.2|44134.7|44114.7|0
1637020870000|2021-11-16 00:01:10|44134.7|44114.7|44134.7|44114.7|44137.2|44117.2|44134.7|44114.7|3
1637020910000|2021-11-16 00:01:50|44132.6|44112.6|44134.7|44114.7|44134.7|44114.7|44132.6|44112.6|0
1637020930000|2021-11-16 00:02:10|44135.1|44115.1|44137.2|44117.2|44137.2|44117.2|44135.1|44115.1|0
1637020940000|2021-11-16 00:02:20|44139.7|44119.7|44144.7|44124.7|44144.7|44124.7|44139.7|44119.7|1
1637020950000|2021-11-16 00:02:30|44145.1|44125.1|44145.1|44125.1|44145.1|44125.1|44145.1|44125.1|1
1637020960000|2021-11-16 00:02:40|44147.2|44127.2|44159.7|44139.7|44162.2|44142.2|44147.2|44127.2|3
1637020970000|2021-11-16 00:02:50|44157.2|44137.2|44157.2|44137.2|44157.2|44137.2|44157.2|44137.2|2
1637020990000|2021-11-16 00:03:10|44156.9|44136.9|44156.9|44136.9|44156.9|44136.9|44156.9|44136.9|0
1637021020000|2021-11-16 00:03:40|44157.2|44137.2|44159.4|44139.4|44159.4|44139.4|44157.2|44137.2|1
1637021030000|2021-11-16 00:03:50|44159.7|44139.7|44164|44144|44164|44144|44159.7|44139.7|0
1637021040000|2021-11-16 00:04:00|44159.7|44139.7|44159.7|44139.7|44159.7|44139.7|44159.7|44139.7|0
1637021100000|2021-11-16 00:05:00|44157.2|44137.2|44157.2|44137.2|44157.2|44137.2|44157.2|44137.2|1
1637021130000|2021-11-16 00:05:30|44156.9|44136.9|44154.7|44134.7|44156.9|44136.9|44154.7|44134.7|1
1637021150000|2021-11-16 00:05:50|44154.4|44134.4|44152.2|44132.2|44154.4|44134.4|44152.2|44132.2|1
1637021190000|2021-11-16 00:06:30|44151.9|44131.9|44151.9|44131.9|44151.9|44131.9|44151.9|44131.9|1
1637021200000|2021-11-16 00:06:40|44149.7|44129.7|44149.7|44129.7|44149.7|44129.7|44149.7|44129.7|0
1637021210000|2021-11-16 00:06:50|44152.2|44132.2|44152.2|44132.2|44152.2|44132.2|44152.2|44132.2|0
1637021250000|2021-11-16 00:07:30|44149.7|44129.7|44149.7|44129.7|44149.7|44129.7|44149.7|44129.7|1
1637021260000|2021-11-16 00:07:40|44151.9|44131.9|44151.9|44131.9|44151.9|44131.9|44151.9|44131.9|0
1637021340000|2021-11-16 00:09:00|44149.7|44129.7|44149.7|44129.7|44149.7|44129.7|44149.7|44129.7|0
1637021380000|2021-11-16 00:09:40|44147.2|44127.2|44147.2|44127.2|44147.2|44127.2|44147.2|44127.2|0
1637021390000|2021-11-16 00:09:50|||||||||2
1637021520000|2021-11-16 00:12:00|44147.6|44127.6|44151.9|44131.9|44151.9|44131.9|44147.6|44127.6|0
1637021550000|2021-11-16 00:12:30|44149.7|44129.7|44151.9|44131.9|44151.9|44131.9|44149.7|44129.7|0
1637021570000|2021-11-16 00:12:50|44149.4|44129.4|44154.7|44134.7|44154.7|44134.7|44149.4|44129.4|5
1637021580000|2021-11-16 00:13:00|44156.9|44136.9|44159.7|44139.7|44159.7|44139.7|44156.9|44136.9|7
1637021600000|2021-11-16 00:13:20|44161.9|44141.9|44162.2|44142.2|44162.2|44142.2|44161.9|44141.9|1
1637021610000|2021-11-16 00:13:30|44164.4|44144.4|44164.4|44144.4|44164.4|44144.4|44164.4|44144.4|2
1637021650000|2021-11-16 00:14:10|44162.2|44142.2|44164.7|44144.7|44164.7|44144.7|44162.2|44142.2|1
1637021700000|2021-11-16 00:15:00|44167.2|44147.2|44167.2|44147.2|44167.2|44147.2|44167.2|44147.2|2
1637021770000|2021-11-16 00:16:10|||||||||1
1637021820000|2021-11-16 00:17:00|44166.9|44146.9|44164.7|44144.7|44166.9|44146.9|44164.7|44144.7|0
1637021840000|2021-11-16 00:17:20|44167.2|44147.2|44167.2|44147.2|44167.2|44147.2|44167.2|44147.2|4
1637021890000|2021-11-16 00:18:10|44169.7|44149.7|44167.2|44147.2|44169.7|44149.7|44167.2|44147.2|2
1637021940000|2021-11-16 00:19:00|44164.7|44144.7|44164.7|44144.7|44164.7|44144.7|44164.7|44144.7|2
1637021970000|2021-11-16 00:19:30|44164.4|44144.4|44164.4|44144.4|44164.4|44144.4|44164.4|44144.4|2
1637021990000|2021-11-16 00:19:50|44162.2|44142.2|44162.2|44142.2|44162.2|44142.2|44162.2|44142.2|0
1637022000000|2021-11-16 00:20:00|44164.4|44144.4|44162.2|44142.2|44164.4|44144.4|44162.2|44142.2|0
1637022010000|2021-11-16 00:20:10|44164.4|44144.4|44164.4|44144.4|44164.4|44144.4|44164.4|44144.4|0
1637022020000|2021-11-16 00:20:20|44164.7|44144.7|44167.2|44147.2|44167.2|44147.2|44164.7|44144.7|4
1637022030000|2021-11-16 00:20:30|44174.7|44154.7|44185.1|44165.1|44185.1|44165.1|44174.7|44154.7|13
1637022040000|2021-11-16 00:20:40|44187.2|44167.2|44197.6|44177.6|44197.6|44177.6|44187.2|44167.2|14
1637022050000|2021-11-16 00:20:50|||||||||1
1637022060000|2021-11-16 00:21:00|||||||||4
1637022070000|2021-11-16 00:21:10|44200.1|44180.1|44200.1|44180.1|44200.1|44180.1|44200.1|44180.1|5
1637022080000|2021-11-16 00:21:20|44202.6|44182.6|44207.2|44187.2|44207.2|44187.2|44202.6|44182.6|18
1637022090000|2021-11-16 00:21:30|44207.6|44187.6|44207.9|44187.9|44207.9|44187.9|44207.6|44187.6|0
1637022120000|2021-11-16 00:22:00|44207.6|44187.6|44207.6|44187.6|44207.6|44187.6|44207.6|44187.6|1
1637022140000|2021-11-16 00:22:20|44205.4|44185.4|44202.2|44182.2|44205.4|44185.4|44202.2|44182.2|5
1637022150000|2021-11-16 00:22:30|44201.9|44181.9|44197.2|44177.2|44201.9|44181.9|44197.2|44177.2|0
1637022190000|2021-11-16 00:23:10|44194.7|44174.7|44196.9|44176.9|44196.9|44176.9|44194.7|44174.7|5
1637022200000|2021-11-16 00:23:20|44194.7|44174.7|44194.7|44174.7|44194.7|44174.7|44194.7|44174.7|1
1637022210000|2021-11-16 00:23:30|44192.2|44172.2|44192.2|44172.2|44192.2|44172.2|44192.2|44172.2|0
1637022220000|2021-11-16 00:23:40|44187.9|44167.9|44187.9|44167.9|44187.9|44167.9|44187.9|44167.9|0
1637022240000|2021-11-16 00:24:00|44187.6|44167.6|44187.2|44167.2|44187.6|44167.6|44187.2|44167.2|1
1637022260000|2021-11-16 00:24:20|||||||||1
1637022270000|2021-11-16 00:24:30|44189.4|44169.4|44189.4|44169.4|44189.4|44169.4|44189.4|44169.4|1
1637022280000|2021-11-16 00:24:40|44189.7|44169.7|44187.2|44167.2|44189.7|44169.7|44187.2|44167.2|0
1637022290000|2021-11-16 00:24:50|44189.7|44169.7|44189.7|44169.7|44189.7|44169.7|44189.7|44169.7|0
1637022300000|2021-11-16 00:25:00|44187.6|44167.6|44186.9|44166.9|44187.6|44167.6|44186.9|44166.9|1
1637022310000|2021-11-16 00:25:10|44182.2|44162.2|44182.2|44162.2|44182.2|44162.2|44182.2|44162.2|0
1637022320000|2021-11-16 00:25:20|44181.9|44161.9|44181.5|44161.5|44181.9|44161.9|44179.4|44159.4|2
1637022330000|2021-11-16 00:25:30|44181.9|44161.9|44182.2|44162.2|44182.2|44162.2|44181.9|44161.9|2
1637022380000|2021-11-16 00:26:20|44181.9|44161.9|44181.9|44161.9|44181.9|44161.9|44181.9|44161.9|1
1637022400000|2021-11-16 00:26:40|44181.5|44161.5|44179.4|44159.4|44181.5|44161.5|44179.4|44159.4|0
1637022430000|2021-11-16 00:27:10|44177.2|44157.2|44172.2|44152.2|44177.2|44157.2|44172.2|44152.2|3
1637022440000|2021-11-16 00:27:20|||||||||1
1637022450000|2021-11-16 00:27:30|44171.9|44151.9|44171.9|44151.9|44171.9|44151.9|44171.9|44151.9|2
1637022470000|2021-11-16 00:27:50|44171.5|44151.5|44171.5|44151.5|44171.5|44151.5|44171.5|44151.5|1
1637022540000|2021-11-16 00:29:00|44169.4|44149.4|44169.4|44149.4|44169.4|44149.4|44169.4|44149.4|4
1637022630000|2021-11-16 00:30:30|44169|44149|44164.4|44144.4|44169|44149|44164.4|44144.4|0
1637022640000|2021-11-16 00:30:40|44161.9|44141.9|44161.9|44141.9|44161.9|44141.9|44161.9|44141.9|0
1637022660000|2021-11-16 00:31:00|||||||||2
1637022670000|2021-11-16 00:31:10|44159.4|44139.4|44156.9|44136.9|44159.4|44139.4|44156.9|44136.9|0
1637022680000|2021-11-16 00:31:20|44159.4|44139.4|44159.4|44139.4|44159.4|44139.4|44159.4|44139.4|2
1637022690000|2021-11-16 00:31:30|44159.7|44139.7|44159.7|44139.7|44159.7|44139.7|44157.2|44137.2|0
1637022700000|2021-11-16 00:31:40|||||||||1
1637022710000|2021-11-16 00:31:50|||||||||2
1637022750000|2021-11-16 00:32:30|44160.1|44140.1|44160.4|44140.4|44160.4|44140.4|44160.1|44140.1|1
1637022770000|2021-11-16 00:32:50|44162.9|44142.9|44172.2|44152.2|44172.2|44152.2|44162.9|44142.9|1
1637022780000|2021-11-16 00:33:00|44175.1|44155.1|44184.7|44164.7|44184.7|44164.7|44175.1|44155.1|3
1637022800000|2021-11-16 00:33:20|44187.2|44167.2|44187.2|44167.2|44187.2|44167.2|44187.2|44167.2|3
1637022870000|2021-11-16 00:34:30|||||||||1
1637022890000|2021-11-16 00:34:50|||||||||3
1637022920000|2021-11-16 00:35:20|44186.9|44166.9|44186.9|44166.9|44186.9|44166.9|44186.9|44166.9|1
1637022930000|2021-11-16 00:35:30|44186.5|44166.5|44181.9|44161.9|44186.5|44166.5|44181.9|44161.9|4
1637022940000|2021-11-16 00:35:40|44182.2|44162.2|44182.2|44162.2|44182.2|44162.2|44182.2|44162.2|0
1637022970000|2021-11-16 00:36:10|44181.9|44161.9|44181.9|44161.9|44181.9|44161.9|44181.9|44161.9|0
1637022980000|2021-11-16 00:36:20|44182.2|44162.2|44182.2|44162.2|44182.2|44162.2|44182.2|44162.2|1
1637022990000|2021-11-16 00:36:30|44179.7|44159.7|44181.5|44161.5|44181.5|44161.5|44179.4|44159.4|1
1637023000000|2021-11-16 00:36:40|44181.9|44161.9|44182.2|44162.2|44182.2|44162.2|44181.9|44161.9|1
1637023010000|2021-11-16 00:36:50|44181.5|44161.5|44177.2|44157.2|44181.5|44161.5|44177.2|44157.2|2
1637023050000|2021-11-16 00:37:30|44175.1|44155.1|44177.2|44157.2|44177.2|44157.2|44175.1|44155.1|0
1637023060000|2021-11-16 00:37:40|44175.1|44155.1|44177.2|44157.2|44177.2|44157.2|44175.1|44155.1|2
1637023120000|2021-11-16 00:38:40|44176.9|44156.9|44176.9|44156.9|44176.9|44156.9|44176.9|44156.9|0
1637023150000|2021-11-16 00:39:10|44174.4|44154.4|44174.4|44154.4|44176.9|44156.9|44174.4|44154.4|1
1637023170000|2021-11-16 00:39:30|||||||||1
1637023190000|2021-11-16 00:39:50|44174.7|44154.7|44174.7|44154.7|44174.7|44154.7|44174.7|44154.7|0
1637023210000|2021-11-16 00:40:10|44177.6|44157.6|44177.6|44157.6|44177.6|44157.6|44177.6|44157.6|1
1637023300000|2021-11-16 00:41:40|44179.7|44159.7|44180.1|44160.1|44180.1|44160.1|44179.7|44159.7|1
1637023330000|2021-11-16 00:42:10|44177.6|44157.6|44177.6|44157.6|44177.6|44157.6|44177.6|44157.6|0
1637023340000|2021-11-16 00:42:20|44177.2|44157.2|44177.2|44157.2|44179.4|44159.4|44177.2|44157.2|1
1637023350000|2021-11-16 00:42:30|44179.4|44159.4|44179.4|44159.4|44179.4|44159.4|44179.4|44159.4|0
1637023360000|2021-11-16 00:42:40|44177.2|44157.2|44177.2|44157.2|44177.2|44157.2|44177.2|44157.2|0
1637023370000|2021-11-16 00:42:50|44179.4|44159.4|44177.2|44157.2|44179.4|44159.4|44177.2|44157.2|1
1637023420000|2021-11-16 00:43:40|44179.4|44159.4|44179.4|44159.4|44179.4|44159.4|44179.4|44159.4|0
1637023440000|2021-11-16 00:44:00|44179.7|44159.7|44179.7|44159.7|44179.7|44159.7|44179.7|44159.7|1
1637023460000|2021-11-16 00:44:20|||||||||1
1637023490000|2021-11-16 00:44:50|44182.2|44162.2|44182.2|44162.2|44182.2|44162.2|44182.2|44162.2|1
1637023550000|2021-11-16 00:45:50|44184.7|44164.7|44182.2|44162.2|44184.7|44164.7|44182.2|44162.2|3
1637023560000|2021-11-16 00:46:00|44182.6|44162.6|44182.2|44162.2|44184.7|44164.7|44182.2|44162.2|1
1637023570000|2021-11-16 00:46:10|44181.9|44161.9|44179.7|44159.7|44181.9|44161.9|44179.7|44159.7|1
1637023580000|2021-11-16 00:46:20|||||||||1
1637023610000|2021-11-16 00:46:50|||||||||2
1637023620000|2021-11-16 00:47:00|44177.6|44157.6|44176.9|44156.9|44177.6|44157.6|44176.9|44156.9|6
1637023630000|2021-11-16 00:47:10|44179.4|44159.4|44179.4|44159.4|44179.4|44159.4|44179.4|44159.4|2
1637023670000|2021-11-16 00:47:50|44179.7|44159.7|44181.9|44161.9|44181.9|44161.9|44179.7|44159.7|0
1637023680000|2021-11-16 00:48:00|||||||||1
1637023710000|2021-11-16 00:48:30|44184|44164|44184.7|44164.7|44184.7|44164.7|44184|44164|2
1637023730000|2021-11-16 00:48:50|44187.2|44167.2|44187.2|44167.2|44187.2|44167.2|44187.2|44167.2|1
1637023740000|2021-11-16 00:49:00|44184.7|44164.7|44184.7|44164.7|44184.7|44164.7|44184.7|44164.7|0
1637023760000|2021-11-16 00:49:20|44185.1|44165.1|44184.7|44164.7|44185.1|44165.1|44184.7|44164.7|1
1637023770000|2021-11-16 00:49:30|44186.9|44166.9|44186.9|44166.9|44186.9|44166.9|44186.9|44166.9|0
1637023790000|2021-11-16 00:49:50|44189.4|44169.4|44186.9|44166.9|44189.4|44169.4|44186.9|44166.9|1
1637023800000|2021-11-16 00:50:00|44189.7|44169.7|44200.1|44180.1|44200.1|44180.1|44189.7|44169.7|11
1637023810000|2021-11-16 00:50:10|44204.7|44184.7|44207.2|44187.2|44207.2|44187.2|44204.7|44184.7|2
1637023830000|2021-11-16 00:50:30|44207.6|44187.6|44211.5|44191.5|44211.5|44191.5|44207.2|44187.2|1
1637023840000|2021-11-16 00:50:40|44209.7|44189.7|44209.4|44189.4|44209.7|44189.7|44209.4|44189.4|2
1637023860000|2021-11-16 00:51:00|44209.7|44189.7|44210.1|44190.1|44212.2|44192.2|44209.7|44189.7|3
1637023870000|2021-11-16 00:51:10|44212.6|44192.6|44212.6|44192.6|44212.6|44192.6|44212.6|44192.6|0
1637023880000|2021-11-16 00:51:20|44218.3|44198.3|44222.9|44202.9|44222.9|44202.9|44217.9|44197.9|5
1637023890000|2021-11-16 00:51:30|44225.1|44205.1|44215.1|44195.1|44225.1|44205.1|44215.1|44195.1|3
1637023900000|2021-11-16 00:51:40|44212.9|44192.9|44212.9|44192.9|44212.9|44192.9|44212.9|44192.9|0
1637023910000|2021-11-16 00:51:50|44210.4|44190.4|44212.6|44192.6|44212.6|44192.6|44210.4|44190.4|1
1637023930000|2021-11-16 00:52:10|44211.9|44191.9|44209.7|44189.7|44211.9|44191.9|44209.7|44189.7|0
1637023950000|2021-11-16 00:52:30|44206.9|44186.9|44206.9|44186.9|44206.9|44186.9|44206.9|44186.9|2
1637023960000|2021-11-16 00:52:40|44204.7|44184.7|44204.7|44184.7|44205.1|44185.1|44204.7|44184.7|2
1637023970000|2021-11-16 00:52:50|44204.4|44184.4|44202.2|44182.2|44204.4|44184.4|44202.2|44182.2|0
1637023980000|2021-11-16 00:53:00|44204.7|44184.7|44201.9|44181.9|44204.7|44184.7|44201.9|44181.9|1
1637024020000|2021-11-16 00:53:40|44199.7|44179.7|44199.7|44179.7|44199.7|44179.7|44199.7|44179.7|2
1637024040000|2021-11-16 00:54:00|44197.6|44177.6|44197.6|44177.6|44197.6|44177.6|44197.6|44177.6|1
1637024050000|2021-11-16 00:54:10|44199.7|44179.7|44199.7|44179.7|44199.7|44179.7|44199.7|44179.7|0
1637024060000|2021-11-16 00:54:20|44199.4|44179.4|44199.4|44179.4|44199.4|44179.4|44199.4|44179.4|0
1637024070000|2021-11-16 00:54:30|44199.7|44179.7|44197.2|44177.2|44199.7|44179.7|44197.2|44177.2|1
1637024080000|2021-11-16 00:54:40|44199.4|44179.4|44199.4|44179.4|44199.4|44179.4|44199.4|44179.4|0
1637024090000|2021-11-16 00:54:50|44199.7|44179.7|44197.2|44177.2|44199.7|44179.7|44197.2|44177.2|1
1637024100000|2021-11-16 00:55:00|44199.4|44179.4|44199.4|44179.4|44199.4|44179.4|44199.4|44179.4|1
1637024110000|2021-11-16 00:55:10|44194.7|44174.7|44192.2|44172.2|44194.7|44174.7|44192.2|44172.2|2
1637024120000|2021-11-16 00:55:20|44191.9|44171.9|44189.7|44169.7|44191.9|44171.9|44189.7|44169.7|2
1637024140000|2021-11-16 00:55:40|44192.2|44172.2|44192.2|44172.2|44192.2|44172.2|44192.2|44172.2|2
1637024150000|2021-11-16 00:55:50|44192.6|44172.6|44197.6|44177.6|44197.6|44177.6|44192.6|44172.6|1
1637024160000|2021-11-16 00:56:00|44199.7|44179.7|44199.7|44179.7|44199.7|44179.7|44199.7|44179.7|0
1637024180000|2021-11-16 00:56:20|44202.2|44182.2|44202.2|44182.2|44202.2|44182.2|44202.2|44182.2|0
1637024200000|2021-11-16 00:56:40|44202.6|44182.6|44202.6|44182.6|44202.6|44182.6|44202.6|44182.6|0
1637024220000|2021-11-16 00:57:00|44202.9|44182.9|44209.7|44189.7|44209.7|44189.7|44202.9|44182.9|1
1637024250000|2021-11-16 00:57:30|44211.9|44191.9|44212.6|44192.6|44212.6|44192.6|44211.9|44191.9|3
1637024270000|2021-11-16 00:57:50|44214.7|44194.7|44214.7|44194.7|44214.7|44194.7|44214.7|44194.7|0
1637024280000|2021-11-16 00:58:00|||||||||6
1637024310000|2021-11-16 00:58:30|44210.1|44190.1|44205.1|44185.1|44210.1|44190.1|44205.1|44185.1|8
1637024330000|2021-11-16 00:58:50|44204.7|44184.7|44202.6|44182.6|44204.7|44184.7|44202.6|44182.6|1
1637024340000|2021-11-16 00:59:00|44200.4|44180.4|44197.2|44177.2|44200.4|44180.4|44197.2|44177.2|2
1637024350000|2021-11-16 00:59:10|||||||||2
1637024370000|2021-11-16 00:59:30|44197.9|44177.9|44197.2|44177.2|44197.9|44177.9|44197.2|44177.2|1
1637024380000|2021-11-16 00:59:40|44197.6|44177.6|44199.7|44179.7|44201.9|44181.9|44197.6|44177.6|2
1637024400000|2021-11-16 01:00:00|44197.2|44177.2|44229.7|44209.7|44230.1|44210.1|44169.7|44149.7|49
1637024410000|2021-11-16 01:00:10|44242.6|44222.6|44249.7|44229.7|44259.7|44239.7|44242.6|44222.6|52
1637024420000|2021-11-16 01:00:20|44250.1|44230.1|44247.2|44227.2|44252.2|44232.2|44247.2|44227.2|11
1637024430000|2021-11-16 01:00:30|44249.7|44229.7|44232.2|44212.2|44249.7|44229.7|44232.2|44212.2|9
1637024440000|2021-11-16 01:00:40|44230.1|44210.1|44227.2|44207.2|44242.2|44222.2|44227.2|44207.2|13
1637024450000|2021-11-16 01:00:50|44226.9|44206.9|44217.6|44197.6|44227.2|44207.2|44217.6|44197.6|11
1637024460000|2021-11-16 01:01:00|44222.2|44202.2|44214.7|44194.7|44229.7|44209.7|44214.7|44194.7|23
1637024470000|2021-11-16 01:01:10|44212.2|44192.2|44202.6|44182.6|44217.2|44197.2|44202.6|44182.6|13
1637024480000|2021-11-16 01:01:20|44204.7|44184.7|44214.7|44194.7|44215.1|44195.1|44204.7|44184.7|6
1637024490000|2021-11-16 01:01:30|44209.7|44189.7|44201.5|44181.5|44212.2|44192.2|44199|44179|10
1637024500000|2021-11-16 01:01:40|44194.4|44174.4|44199.4|44179.4|44201.9|44181.9|44194.4|44174.4|17
1637024510000|2021-11-16 01:01:50|44196.9|44176.9|44202.2|44182.2|44202.2|44182.2|44196.9|44176.9|2
1637024520000|2021-11-16 01:02:00|44205.1|44185.1|44202.6|44182.6|44211.9|44191.9|44202.6|44182.6|5
1637024530000|2021-11-16 01:02:10|44200.4|44180.4|44192.2|44172.2|44204.7|44184.7|44192.2|44172.2|4
1637024540000|2021-11-16 01:02:20|44192.6|44172.6|44202.6|44182.6|44202.6|44182.6|44192.6|44172.6|3
1637024550000|2021-11-16 01:02:30|44200.1|44180.1|44209.7|44189.7|44209.7|44189.7|44200.1|44180.1|7
1637024560000|2021-11-16 01:02:40|44210.1|44190.1|44202.2|44182.2|44214.7|44194.7|44201.9|44181.9|11
1637024570000|2021-11-16 01:02:50|44204.4|44184.4|44201.9|44181.9|44204.7|44184.7|44199.7|44179.7|6
1637024580000|2021-11-16 01:03:00|44207.2|44187.2|44222.2|44202.2|44224.7|44204.7|44207.2|44187.2|6
1637024590000|2021-11-16 01:03:10|44224.7|44204.7|44232.2|44212.2|44234.4|44214.4|44224.7|44204.7|4
1637024600000|2021-11-16 01:03:20|44230.1|44210.1|44234.7|44214.7|44234.7|44214.7|44230.1|44210.1|6
1637024610000|2021-11-16 01:03:30|44237.2|44217.2|44232.2|44212.2|44239.7|44219.7|44232.2|44212.2|12
1637024620000|2021-11-16 01:03:40|44234.7|44214.7|44242.2|44222.2|44242.2|44222.2|44232.6|44212.6|7
1637024630000|2021-11-16 01:03:50|44241.9|44221.9|44242.6|44222.6|44245.1|44225.1|44240.1|44220.1|10
1637024640000|2021-11-16 01:04:00|44242.2|44222.2|44249|44229|44249.7|44229.7|44239.7|44219.7|7
1637024650000|2021-11-16 01:04:10|44244.4|44224.4|44234.7|44214.7|44244.4|44224.4|44234.7|44214.7|10
1637024660000|2021-11-16 01:04:20|44234|44214|44237.2|44217.2|44237.2|44217.2|44229.7|44209.7|9
1637024670000|2021-11-16 01:04:30|44237.6|44217.6|44242.2|44222.2|44245.1|44225.1|44237.2|44217.2|6
1637024680000|2021-11-16 01:04:40|44240.1|44220.1|44239.7|44219.7|44242.2|44222.2|44239.7|44219.7|2
1637024690000|2021-11-16 01:04:50|44240.1|44220.1|44242.2|44222.2|44242.2|44222.2|44239.7|44219.7|3
1637024700000|2021-11-16 01:05:00|44241.9|44221.9|44232.2|44212.2|44242.2|44222.2|44222.2|44202.2|12
1637024710000|2021-11-16 01:05:10|44231.9|44211.9|44229.7|44209.7|44231.9|44211.9|44227.2|44207.2|3
1637024720000|2021-11-16 01:05:20|44230.4|44210.4|44230.1|44210.1|44232.6|44212.6|44230.1|44210.1|1
1637024730000|2021-11-16 01:05:30|44234.7|44214.7|44234.7|44214.7|44237.2|44217.2|44230.4|44210.4|10
1637024740000|2021-11-16 01:05:40|44232.2|44212.2|44234.7|44214.7|44237.6|44217.6|44232.2|44212.2|3
1637024750000|2021-11-16 01:05:50|44232.6|44212.6|44234.7|44214.7|44237.2|44217.2|44232.6|44212.6|6
1637024760000|2021-11-16 01:06:00|44235.1|44215.1|44249.7|44229.7|44249.7|44229.7|44235.1|44215.1|7
1637024770000|2021-11-16 01:06:10|44250.1|44230.1|44259.4|44239.4|44260.1|44240.1|44250.1|44230.1|6
1637024780000|2021-11-16 01:06:20|44257.2|44237.2|44254.7|44234.7|44260.1|44240.1|44250.4|44230.4|6
1637024790000|2021-11-16 01:06:30|44254.4|44234.4|44250.1|44230.1|44254.4|44234.4|44247.2|44227.2|6
1637024800000|2021-11-16 01:06:40|44252.2|44232.2|44260.1|44240.1|44260.1|44240.1|44252.2|44232.2|8
1637024810000|2021-11-16 01:06:50|44259.7|44239.7|44259.7|44239.7|44260.1|44240.1|44257.2|44237.2|6
1637024820000|2021-11-16 01:07:00|44260.1|44240.1|44257.2|44237.2|44264.7|44244.7|44257.2|44237.2|8
1637024830000|2021-11-16 01:07:10|44256.9|44236.9|44257.6|44237.6|44259.7|44239.7|44256.9|44236.9|1
1637024840000|2021-11-16 01:07:20|44255.1|44235.1|44257.6|44237.6|44259.7|44239.7|44255.1|44235.1|3
1637024850000|2021-11-16 01:07:30|44259.7|44239.7|44260.1|44240.1|44260.1|44240.1|44259.7|44239.7|2
1637024860000|2021-11-16 01:07:40|44259.7|44239.7|44259.7|44239.7|44264.7|44244.7|44257.2|44237.2|8
1637024870000|2021-11-16 01:07:50|44260.1|44240.1|44265.1|44245.1|44265.1|44245.1|44260.1|44240.1|9
1637024880000|2021-11-16 01:08:00|44264.7|44244.7|44255.1|44235.1|44264.7|44244.7|44255.1|44235.1|7
1637024890000|2021-11-16 01:08:10|44259.4|44239.4|44260.4|44240.4|44260.4|44240.4|44259.4|44239.4|4
1637024900000|2021-11-16 01:08:20|44265.1|44245.1|44287.6|44267.6|44290.4|44270.4|44265.1|44245.1|22
1637024910000|2021-11-16 01:08:30|44287.9|44267.9|44287.6|44267.6|44290.4|44270.4|44287.6|44267.6|10
1637024920000|2021-11-16 01:08:40|44287.9|44267.9|44290.1|44270.1|44290.1|44270.1|44287.6|44267.6|4
1637024930000|2021-11-16 01:08:50|44289.7|44269.7|44289.7|44269.7|44290.4|44270.4|44285.1|44265.1|9
1637024940000|2021-11-16 01:09:00|44290.1|44270.1|44282.2|44262.2|44290.1|44270.1|44282.2|44262.2|12
1637024950000|2021-11-16 01:09:10|44284.7|44264.7|44285.1|44265.1|44289.7|44269.7|44284.7|44264.7|4
1637024960000|2021-11-16 01:09:20|44289.7|44269.7|44285.1|44265.1|44290.1|44270.1|44284.7|44264.7|4
1637024970000|2021-11-16 01:09:30|44284.7|44264.7|44284.7|44264.7|44289.7|44269.7|44282.2|44262.2|5
1637024980000|2021-11-16 01:09:40|44286.9|44266.9|44287.6|44267.6|44287.6|44267.6|44284.7|44264.7|0
1637024990000|2021-11-16 01:09:50|44285.1|44265.1|44294.7|44274.7|44297.2|44277.2|44284.7|44264.7|15
1637025000000|2021-11-16 01:10:00|44292.6|44272.6|44289.7|44269.7|44294.7|44274.7|44289.7|44269.7|6
1637025010000|2021-11-16 01:10:10|44284.7|44264.7|44277.2|44257.2|44284.7|44264.7|44274.7|44254.7|15
1637025020000|2021-11-16 01:10:20|44274.7|44254.7|44269.7|44249.7|44274.7|44254.7|44269.7|44249.7|10
1637025030000|2021-11-16 01:10:30|44274.4|44254.4|44274.7|44254.7|44276.9|44256.9|44274.4|44254.4|1
1637025040000|2021-11-16 01:10:40|44277.2|44257.2|44277.2|44257.2|44277.2|44257.2|44274.4|44254.4|2
1637025050000|2021-11-16 01:10:50|44279.4|44259.4|44277.2|44257.2|44279.4|44259.4|44277.2|44257.2|1
1637025060000|2021-11-16 01:11:00|44274.4|44254.4|44272.2|44252.2|44274.4|44254.4|44269.4|44249.4|2
1637025070000|2021-11-16 01:11:10|44272.6|44252.6|44270.1|44250.1|44274.7|44254.7|44270.1|44250.1|2
1637025080000|2021-11-16 01:11:20|44269.7|44249.7|44269.4|44249.4|44270.1|44250.1|44267.2|44247.2|3
1637025090000|2021-11-16 01:11:30|44267.2|44247.2|44269.7|44249.7|44271.9|44251.9|44267.2|44247.2|4
1637025100000|2021-11-16 01:11:40|44274.7|44254.7|44274.7|44254.7|44277.2|44257.2|44274.7|44254.7|4
1637025110000|2021-11-16 01:11:50|44272.2|44252.2|44274.7|44254.7|44274.7|44254.7|44267.6|44247.6|4
1637025120000|2021-11-16 01:12:00|44274.4|44254.4|44270.1|44250.1|44274.7|44254.7|44270.1|44250.1|0
1637025130000|2021-11-16 01:12:10|44269.7|44249.7|44267.2|44247.2|44269.7|44249.7|44267.2|44247.2|0
1637025140000|2021-11-16 01:12:20|44265.1|44245.1|44265.1|44245.1|44265.1|44245.1|44264.7|44244.7|2
1637025150000|2021-11-16 01:12:30|44264.4|44244.4|44265.1|44245.1|44267.2|44247.2|44262.2|44242.2|2
1637025160000|2021-11-16 01:12:40|44267.2|44247.2|44276.9|44256.9|44276.9|44256.9|44267.2|44247.2|2
1637025170000|2021-11-16 01:12:50|44279.4|44259.4|44279.4|44259.4|44282.6|44262.6|44279.4|44259.4|2
1637025180000|2021-11-16 01:13:00|44280.1|44260.1|44267.6|44247.6|44282.2|44262.2|44267.6|44247.6|2
1637025190000|2021-11-16 01:13:10|44269.7|44249.7|44272.2|44252.2|44274.7|44254.7|44269.4|44249.4|6
1637025200000|2021-11-16 01:13:20|44274|44254|44254.7|44234.7|44274|44254|44250.1|44230.1|11
1637025210000|2021-11-16 01:13:30|44254.4|44234.4|44254.7|44234.7|44254.7|44234.7|44251.9|44231.9|2
1637025220000|2021-11-16 01:13:40|44255.1|44235.1|44259.7|44239.7|44261.9|44241.9|44255.1|44235.1|6
1637025230000|2021-11-16 01:13:50|44264.4|44244.4|44259.7|44239.7|44264.4|44244.4|44259.7|44239.7|6
1637025240000|2021-11-16 01:14:00|44257.2|44237.2|44250.1|44230.1|44257.2|44237.2|44250.1|44230.1|1
1637025250000|2021-11-16 01:14:10|44249.7|44229.7|44254.4|44234.4|44254.4|44234.4|44249.4|44229.4|5
1637025260000|2021-11-16 01:14:20|44254.7|44234.7|44224.4|44204.4|44254.7|44234.7|44220.1|44200.1|13
1637025270000|2021-11-16 01:14:30|44222.2|44202.2|44224.7|44204.7|44224.7|44204.7|44219.7|44199.7|4
1637025280000|2021-11-16 01:14:40|44227.2|44207.2|44227.6|44207.6|44229.7|44209.7|44224.7|44204.7|6
1637025290000|2021-11-16 01:14:50|44229.4|44209.4|44237.2|44217.2|44237.2|44217.2|44227.2|44207.2|5
1637025300000|2021-11-16 01:15:00|44239.4|44219.4|44224.7|44204.7|44239.4|44219.4|44224.7|44204.7|14
1637025310000|2021-11-16 01:15:10|44222.2|44202.2|44222.2|44202.2|44224.4|44204.4|44221.9|44201.9|3
1637025320000|2021-11-16 01:15:20|44225.1|44205.1|44232.2|44212.2|44240.1|44220.1|44225.1|44205.1|7
1637025330000|2021-11-16 01:15:30|44227.2|44207.2|44216.9|44196.9|44227.2|44207.2|44216.5|44196.5|7
1637025340000|2021-11-16 01:15:40|44217.2|44197.2|44214.7|44194.7|44221.5|44201.5|44214.7|44194.7|2
1637025350000|2021-11-16 01:15:50|44212.2|44192.2|44209.7|44189.7|44214.7|44194.7|44209.7|44189.7|6
1637025360000|2021-11-16 01:16:00|44207.6|44187.6|44210.4|44190.4|44210.4|44190.4|44204.7|44184.7|4
1637025370000|2021-11-16 01:16:10|44210.1|44190.1|44214.4|44194.4|44214.4|44194.4|44209.4|44189.4|2
1637025380000|2021-11-16 01:16:20|44210.1|44190.1|44209.4|44189.4|44212.2|44192.2|44209.4|44189.4|1
1637025390000|2021-11-16 01:16:30|44209.7|44189.7|44207.2|44187.2|44210.1|44190.1|44207.2|44187.2|3
1637025400000|2021-11-16 01:16:40|44205.1|44185.1|44204.7|44184.7|44205.1|44185.1|44202.2|44182.2|4
1637025410000|2021-11-16 01:16:50|44206.9|44186.9|44204.7|44184.7|44206.9|44186.9|44202.2|44182.2|3
1637025420000|2021-11-16 01:17:00|44199.7|44179.7|44199.7|44179.7|44200.1|44180.1|44197.2|44177.2|4
1637025430000|2021-11-16 01:17:10|44195.1|44175.1|44194.7|44174.7|44197.2|44177.2|44194.7|44174.7|5
1637025440000|2021-11-16 01:17:20|44197.2|44177.2|44204.4|44184.4|44204.4|44184.4|44194.7|44174.7|4
1637025450000|2021-11-16 01:17:30|44206.5|44186.5|44212.6|44192.6|44214.7|44194.7|44206.5|44186.5|3
1637025460000|2021-11-16 01:17:40|44214.7|44194.7|44217.2|44197.2|44219.4|44199.4|44214.4|44194.4|3
1637025470000|2021-11-16 01:17:50|44214.7|44194.7|44212.2|44192.2|44214.7|44194.7|44212.2|44192.2|2
1637025480000|2021-11-16 01:18:00|44214.4|44194.4|44214|44194|44218.7|44198.7|44211.9|44191.9|12
1637025490000|2021-11-16 01:18:10|44214.4|44194.4|44226.5|44206.5|44226.5|44206.5|44214.4|44194.4|3
1637025500000|2021-11-16 01:18:20|44226.9|44206.9|44224|44204|44229|44209|44221.5|44201.5|3
1637025510000|2021-11-16 01:18:30|44221.9|44201.9|44229.4|44209.4|44229.4|44209.4|44221.5|44201.5|5
1637025520000|2021-11-16 01:18:40|44229|44209|44231.5|44211.5|44231.5|44211.5|44229|44209|1
1637025530000|2021-11-16 01:18:50|44229|44209|44236.5|44216.5|44236.9|44216.9|44229|44209|4
1637025540000|2021-11-16 01:19:00|44239|44219|44229|44209|44239|44219|44229|44209|4
1637025550000|2021-11-16 01:19:10|44228.7|44208.7|44229|44209|44229|44209|44224.4|44204.4|5
1637025560000|2021-11-16 01:19:20|44229.4|44209.4|44231.5|44211.5|44234|44214|44229.4|44209.4|2
1637025570000|2021-11-16 01:19:30|44234|44214|44229.4|44209.4|44234.4|44214.4|44229.4|44209.4|1
1637025580000|2021-11-16 01:19:40|44229|44209|44236.9|44216.9|44236.9|44216.9|44226.5|44206.5|2
1637025590000|2021-11-16 01:19:50|44234.4|44214.4|44234|44214|44237.2|44217.2|44234|44214|1
1637025600000|2021-11-16 01:20:00|44231.5|44211.5|44219|44199|44231.9|44211.9|44219|44199|8
1637025610000|2021-11-16 01:20:10|44216.5|44196.5|44223.7|44203.7|44223.7|44203.7|44213.7|44193.7|10
1637025620000|2021-11-16 01:20:20|44221.5|44201.5|44221.9|44201.9|44221.9|44201.9|44218.7|44198.7|4
1637025630000|2021-11-16 01:20:30|44219.4|44199.4|44221.5|44201.5|44224.4|44204.4|44219.4|44199.4|0
1637025640000|2021-11-16 01:20:40|44224|44204|44221.5|44201.5|44224|44204|44219|44199|7
1637025650000|2021-11-16 01:20:50|44221.2|44201.2|44221.5|44201.5|44221.5|44201.5|44219|44199|1
1637025660000|2021-11-16 01:21:00|44221.9|44201.9|44221.5|44201.5|44224|44204|44219.4|44199.4|4
1637025670000|2021-11-16 01:21:10|44224|44204|44229|44209|44229|44209|44224|44204|4
1637025680000|2021-11-16 01:21:20|44226.5|44206.5|44224.4|44204.4|44229|44209|44224.4|44204.4|1
1637025690000|2021-11-16 01:21:30|44224|44204|44219|44199|44224|44204|44218.7|44198.7|4
1637025700000|2021-11-16 01:21:40|44216.9|44196.9|44214|44194|44216.9|44196.9|44214|44194|0
1637025710000|2021-11-16 01:21:50|44216.2|44196.2|44217.2|44197.2|44217.2|44197.2|44214|44194|2
1637025720000|2021-11-16 01:22:00|44216.9|44196.9|44213.7|44193.7|44216.9|44196.9|44213.7|44193.7|1
1637025730000|2021-11-16 01:22:10|44214|44194|44216.2|44196.2|44216.2|44196.2|44214|44194|2
1637025740000|2021-11-16 01:22:20|44214|44194|44213.7|44193.7|44214|44194|44213.7|44193.7|0
1637025750000|2021-11-16 01:22:30|44214|44194|44206.5|44186.5|44214|44194|44206.5|44186.5|4
1637025760000|2021-11-16 01:22:40|44206.9|44186.9|44209|44189|44209|44189|44206.9|44186.9|2
1637025770000|2021-11-16 01:22:50|44211.5|44191.5|44211.2|44191.2|44218.7|44198.7|44211.2|44191.2|6
1637025780000|2021-11-16 01:23:00|44213.7|44193.7|44209|44189|44213.7|44193.7|44209|44189|1
1637025790000|2021-11-16 01:23:10|44208.7|44188.7|44201.5|44181.5|44208.7|44188.7|44201.5|44181.5|2
1637025800000|2021-11-16 01:23:20|44193.3|44173.3|44184|44164|44193.3|44173.3|44181.5|44161.5|18
1637025810000|2021-11-16 01:23:30|44181.5|44161.5|44181.5|44161.5|44184|44164|44181.5|44161.5|3
1637025820000|2021-11-16 01:23:40|44181.2|44161.2|44179|44159|44181.5|44161.5|44176.5|44156.5|4
1637025830000|2021-11-16 01:23:50|44178.7|44158.7|44183.7|44163.7|44185.8|44165.8|44176.9|44156.9|0
1637025840000|2021-11-16 01:24:00|44184|44164|44189|44169|44194|44174|44183.7|44163.7|3
1637025850000|2021-11-16 01:24:10|44188.7|44168.7|44186.5|44166.5|44189|44169|44186.5|44166.5|1
1637025860000|2021-11-16 01:24:20|44186.2|44166.2|44186.2|44166.2|44186.2|44166.2|44183.3|44163.3|2
1637025870000|2021-11-16 01:24:30|44184|44164|44189|44169|44191.5|44171.5|44184|44164|7
1637025880000|2021-11-16 01:24:40|44186.5|44166.5|44184|44164|44186.5|44166.5|44184|44164|0
1637025890000|2021-11-16 01:24:50|44189|44169|44186.5|44166.5|44189|44169|44186.5|44166.5|1
1637025900000|2021-11-16 01:25:00|44189|44169|44186.5|44166.5|44189|44169|44186.5|44166.5|2
1637025910000|2021-11-16 01:25:10|44186.2|44166.2|44188.7|44168.7|44189|44169|44184|44164|11
1637025920000|2021-11-16 01:25:20|44186.5|44166.5|44194|44174|44194.4|44174.4|44186.5|44166.5|2
1637025930000|2021-11-16 01:25:30|44193.7|44173.7|44191.5|44171.5|44193.7|44173.7|44188.7|44168.7|2
1637025940000|2021-11-16 01:25:40|44193.7|44173.7|44191.5|44171.5|44194|44174|44189|44169|3
1637025950000|2021-11-16 01:25:50|44193.7|44173.7|44193.7|44173.7|44194|44174|44189|44169|1
1637025960000|2021-11-16 01:26:00|44191.5|44171.5|44189|44169|44191.5|44171.5|44189|44169|0
1637025970000|2021-11-16 01:26:10|44188.7|44168.7|44189|44169|44191.9|44171.9|44184|44164|7
1637025980000|2021-11-16 01:26:20|44189.7|44169.7|44191.5|44171.5|44194|44174|44186.5|44166.5|6
1637025990000|2021-11-16 01:26:30|44189|44169|44181.2|44161.2|44189|44169|44181.2|44161.2|10
1637026000000|2021-11-16 01:26:40|44183.7|44163.7|44188.7|44168.7|44188.7|44168.7|44183.7|44163.7|10
1637026010000|2021-11-16 01:26:50|44186.2|44166.2|44189|44169|44189|44169|44184|44164|2
1637026020000|2021-11-16 01:27:00|44191.2|44171.2|44194|44174|44194|44174|44191.2|44171.2|5
1637026030000|2021-11-16 01:27:10|44198.7|44178.7|44203.7|44183.7|44203.7|44183.7|44198.7|44178.7|7
1637026040000|2021-11-16 01:27:20|44206.2|44186.2|44204|44184|44206.2|44186.2|44203.7|44183.7|2
1637026050000|2021-11-16 01:27:30|44203.7|44183.7|44208.7|44188.7|44208.7|44188.7|44203.7|44183.7|2
1637026060000|2021-11-16 01:27:40|44209|44189|44208.7|44188.7|44211.5|44191.5|44208.7|44188.7|6
1637026070000|2021-11-16 01:27:50|44206.2|44186.2|44198.7|44178.7|44206.2|44186.2|44196.2|44176.2|3
1637026080000|2021-11-16 01:28:00|44199|44179|44199|44179|44203.7|44183.7|44199|44179|7
1637026090000|2021-11-16 01:28:10|44198.7|44178.7|44208.3|44188.3|44208.3|44188.3|44198.7|44178.7|6
1637026100000|2021-11-16 01:28:20|44203.7|44183.7|44199|44179|44203.7|44183.7|44199|44179|0
1637026110000|2021-11-16 01:28:30|44198.7|44178.7|44198.7|44178.7|44198.7|44178.7|44198|44178|6
1637026120000|2021-11-16 01:28:40|44199|44179|44208.7|44188.7|44209|44189|44199|44179|3
1637026130000|2021-11-16 01:28:50|44209|44189|44208.7|44188.7|44211.2|44191.2|44208.7|44188.7|2
1637026140000|2021-11-16 01:29:00|44206.2|44186.2|44206.2|44186.2|44206.2|44186.2|44206.2|44186.2|5
1637026150000|2021-11-16 01:29:10|44204|44184|44204|44184|44204|44184|44204|44184|0
1637026160000|2021-11-16 01:29:20|44201.5|44181.5|44198.7|44178.7|44201.5|44181.5|44196.2|44176.2|3
1637026180000|2021-11-16 01:29:40|44200.8|44180.8|44198.7|44178.7|44200.8|44180.8|44198.7|44178.7|2
1637026190000|2021-11-16 01:29:50|44201.2|44181.2|44204|44184|44204.4|44184.4|44201.2|44181.2|5
1637026200000|2021-11-16 01:30:00|44206.2|44186.2|44214|44194|44218.7|44198.7|44206.2|44186.2|10
1637026210000|2021-11-16 01:30:10|44213.7|44193.7|44221.2|44201.2|44221.2|44201.2|44211.2|44191.2|7
1637026220000|2021-11-16 01:30:20|44221.5|44201.5|44221.5|44201.5|44223.7|44203.7|44219|44199|5
1637026230000|2021-11-16 01:30:30|44224|44204|44224|44204|44224|44204|44223.7|44203.7|3
1637026240000|2021-11-16 01:30:40|44226.2|44206.2|44230.8|44210.8|44231.2|44211.2|44226.2|44206.2|4
1637026250000|2021-11-16 01:30:50|44231.2|44211.2|44226.5|44206.5|44233.7|44213.7|44226.5|44206.5|2
1637026260000|2021-11-16 01:31:00|44228.7|44208.7|44216.5|44196.5|44229|44209|44216.5|44196.5|6
1637026270000|2021-11-16 01:31:10|44218.7|44198.7|44219.4|44199.4|44221.9|44201.9|44218.7|44198.7|1
1637026280000|2021-11-16 01:31:20|44221.5|44201.5|44221.5|44201.5|44226.5|44206.5|44221.5|44201.5|1
1637026290000|2021-11-16 01:31:30|44224|44204|44226.5|44206.5|44226.5|44206.5|44224|44204|1
1637026300000|2021-11-16 01:31:40|44226.9|44206.9|44226.5|44206.5|44228.7|44208.7|44226.5|44206.5|1
1637026310000|2021-11-16 01:31:50|44226.2|44206.2|44224|44204|44226.2|44206.2|44223.7|44203.7|3
1637026320000|2021-11-16 01:32:00|44223.7|44203.7|44219|44199|44223.7|44203.7|44219|44199|4
1637026330000|2021-11-16 01:32:10|44218.7|44198.7|44208.7|44188.7|44218.7|44198.7|44208.7|44188.7|5
1637026340000|2021-11-16 01:32:20|44209|44189|44201.5|44181.5|44209|44189|44201.5|44181.5|1
1637026350000|2021-11-16 01:32:30|44201.2|44181.2|44193.7|44173.7|44201.2|44181.2|44193.7|44173.7|1
1637026360000|2021-11-16 01:32:40|44194|44174|44193.7|44173.7|44194|44174|44189|44169|3
1637026370000|2021-11-16 01:32:50|44194|44174|44196.5|44176.5|44196.5|44176.5|44194|44174|0
1637026380000|2021-11-16 01:33:00|44198.7|44178.7|44199|44179|44199|44179|44198.7|44178.7|0
1637026390000|2021-11-16 01:33:10|44199.4|44179.4|44204|44184|44204|44184|44199.4|44179.4|0
1637026400000|2021-11-16 01:33:20|44206.2|44186.2|44209|44189|44209|44189|44204|44184|0
1637026410000|2021-11-16 01:33:30|44206.5|44186.5|44209|44189|44209|44189|44206.5|44186.5|0
1637026420000|2021-11-16 01:33:40|44206.5|44186.5|44206.5|44186.5|44208.7|44188.7|44204|44184|0
1637026430000|2021-11-16 01:33:50|44206.9|44186.9|44204|44184|44208.7|44188.7|44204|44184|4
1637026440000|2021-11-16 01:34:00|44209|44189|44201.5|44181.5|44211.5|44191.5|44201.5|44181.5|4
1637026450000|2021-11-16 01:34:10|44199.4|44179.4|44194.4|44174.4|44199.4|44179.4|44194.4|44174.4|4
1637026460000|2021-11-16 01:34:20|44194.7|44174.7|44199|44179|44199|44179|44194.7|44174.7|0
1637026470000|2021-11-16 01:34:30|44196.5|44176.5|44208.7|44188.7|44208.7|44188.7|44196.5|44176.5|1
1637026480000|2021-11-16 01:34:40|44209|44189|44209|44189|44211.5|44191.5|44209|44189|1
1637026490000|2021-11-16 01:34:50|44211.5|44191.5|44209|44189|44211.5|44191.5|44206.5|44186.5|0
1637026500000|2021-11-16 01:35:00|44208.7|44188.7|44204|44184|44209|44189|44204|44184|1
1637026510000|2021-11-16 01:35:10|44203.7|44183.7|44201.5|44181.5|44203.7|44183.7|44201.2|44181.2|2
1637026520000|2021-11-16 01:35:20|44196.5|44176.5|44206.5|44186.5|44206.5|44186.5|44196.5|44176.5|0
1637026530000|2021-11-16 01:35:30|44206.9|44186.9|44214|44194|44214|44194|44206.9|44186.9|4
1637026540000|2021-11-16 01:35:40|44216.2|44196.2|44214|44194|44219|44199|44214|44194|2
1637026550000|2021-11-16 01:35:50|44213.7|44193.7|44211.5|44191.5|44214|44194|44211.5|44191.5|1
1637026560000|2021-11-16 01:36:00|44214|44194|44216.5|44196.5|44219|44199|44214|44194|1
1637026570000|2021-11-16 01:36:10|44219|44199|44226.2|44206.2|44226.2|44206.2|44219|44199|0
1637026580000|2021-11-16 01:36:20|44228.3|44208.3|44228.7|44208.7|44229|44209|44226.9|44206.9|2
1637026590000|2021-11-16 01:36:30|44226.5|44206.5|44223.7|44203.7|44228.7|44208.7|44223.7|44203.7|0
1637026600000|2021-11-16 01:36:40|44224|44204|44224|44204|44224|44204|44224|44204|0
1637026610000|2021-11-16 01:36:50|44223.7|44203.7|44218.7|44198.7|44223.7|44203.7|44218.7|44198.7|2
1637026620000|2021-11-16 01:37:00|44216.2|44196.2|44213.7|44193.7|44216.2|44196.2|44213.7|44193.7|2
1637026630000|2021-11-16 01:37:10|44209.4|44189.4|44213.7|44193.7|44213.7|44193.7|44209.4|44189.4|2
1637026640000|2021-11-16 01:37:20|44209|44189|44208.7|44188.7|44209|44189|44208|44188|2
1637026650000|2021-11-16 01:37:30|44214|44194|44213.7|44193.7|44214|44194|44213.7|44193.7|2
1637026660000|2021-11-16 01:37:40|44214|44194|44226.5|44206.5|44226.5|44206.5|44214|44194|1
1637026670000|2021-11-16 01:37:50|44229|44209|44226.2|44206.2|44229|44209|44226.2|44206.2|1
1637026680000|2021-11-16 01:38:00|||||||||1
1637026690000|2021-11-16 01:38:10|44223.7|44203.7|44226.2|44206.2|44226.2|44206.2|44221.2|44201.2|2
1637026700000|2021-11-16 01:38:20|44224|44204|44229|44209|44231.2|44211.2|44224|44204|2
1637026710000|2021-11-16 01:38:30|44228.7|44208.7|44228.7|44208.7|44228.7|44208.7|44228.7|44208.7|2
1637026720000|2021-11-16 01:38:40|44226.2|44206.2|44234|44214|44234|44214|44226.2|44206.2|3
1637026730000|2021-11-16 01:38:50|44236.2|44216.2|44243.7|44223.7|44246.2|44226.2|44236.2|44216.2|5
1637026740000|2021-11-16 01:39:00|44244|44224|44244|44224|44244.4|44224.4|44241.2|44221.2|1
1637026750000|2021-11-16 01:39:10|44246.2|44226.2|44244.4|44224.4|44246.2|44226.2|44244|44224|2
1637026760000|2021-11-16 01:39:20|44246.2|44226.2|44243.7|44223.7|44246.5|44226.5|44243.7|44223.7|0
1637026770000|2021-11-16 01:39:30|44241.5|44221.5|44243.7|44223.7|44243.7|44223.7|44241.5|44221.5|1
1637026780000|2021-11-16 01:39:40|44241.2|44221.2|44241.2|44221.2|44241.2|44221.2|44241.2|44221.2|0
1637026790000|2021-11-16 01:39:50|44243.7|44223.7|44244|44224|44246.2|44226.2|44241.2|44221.2|1
1637026800000|2021-11-16 01:40:00|44244.4|44224.4|44246.9|44226.9|44246.9|44226.9|44244.4|44224.4|6
1637026810000|2021-11-16 01:40:10|44249|44229|44259.4|44239.4|44259.4|44239.4|44249|44229|5
1637026820000|2021-11-16 01:40:20|44261.5|44241.5|44264|44244|44264.4|44244.4|44261.2|44241.2|3
1637026830000|2021-11-16 01:40:30|44264.4|44244.4|44266.5|44246.5|44266.5|44246.5|44263.7|44243.7|6
1637026850000|2021-11-16 01:40:50|44266.2|44246.2|44261.5|44241.5|44266.2|44246.2|44261.5|44241.5|1
1637026860000|2021-11-16 01:41:00|44263.7|44243.7|44254|44234|44263.7|44243.7|44254|44234|5
1637026880000|2021-11-16 01:41:20|44256.2|44236.2|44259|44239|44259|44239|44256.2|44236.2|1
1637026890000|2021-11-16 01:41:30|44261.5|44241.5|44261.5|44241.5|44261.5|44241.5|44261.5|44241.5|5
1637026900000|2021-11-16 01:41:40|44261.9|44241.9|44262.2|44242.2|44262.2|44242.2|44261.9|44241.9|0
1637026910000|2021-11-16 01:41:50|44261.9|44241.9|44264|44244|44266.5|44246.5|44261.9|44241.9|2
1637026920000|2021-11-16 01:42:00|44261.2|44241.2|44261.5|44241.5|44263.7|44243.7|44261.2|44241.2|4
1637026940000|2021-11-16 01:42:20|44263.7|44243.7|44263.7|44243.7|44263.7|44243.7|44263.7|44243.7|3
1637026950000|2021-11-16 01:42:30|44268.7|44248.7|44268.7|44248.7|44268.7|44248.7|44264|44244|0
1637026960000|2021-11-16 01:42:40|44264|44244|44269|44249|44271.5|44251.5|44264|44244|2
1637026970000|2021-11-16 01:42:50|44271.5|44251.5|44271.5|44251.5|44272.2|44252.2|44264.4|44244.4|4
1637026980000|2021-11-16 01:43:00|44273.7|44253.7|44274|44254|44274|44254|44271.2|44251.2|3
1637026990000|2021-11-16 01:43:10|44276.9|44256.9|44276.9|44256.9|44276.9|44256.9|44276.9|44256.9|1
1637027000000|2021-11-16 01:43:20|44276.5|44256.5|44276.5|44256.5|44279.4|44259.4|44276.5|44256.5|4
1637027010000|2021-11-16 01:43:30|44276.2|44256.2|44274|44254|44276.2|44256.2|44274|44254|3
1637027020000|2021-11-16 01:43:40|44276.9|44256.9|44274|44254|44278.7|44258.7|44274|44254|8
1637027030000|2021-11-16 01:43:50|44273.7|44253.7|44273.7|44253.7|44273.7|44253.7|44273.7|44253.7|1
1637027040000|2021-11-16 01:44:00|44271.2|44251.2|44259|44239|44271.2|44251.2|44259|44239|2
1637027050000|2021-11-16 01:44:10|44258.7|44238.7|44256.2|44236.2|44258.7|44238.7|44256.2|44236.2|4
1637027060000|2021-11-16 01:44:20|44253.7|44233.7|44253.7|44233.7|44256.2|44236.2|44253.7|44233.7|5
1637027070000|2021-11-16 01:44:30|44249.4|44229.4|44251.5|44231.5|44251.5|44231.5|44249|44229|3
1637027080000|2021-11-16 01:44:40|44249|44229|44248.7|44228.7|44249.4|44229.4|44246.5|44226.5|2
1637027090000|2021-11-16 01:44:50|44251.5|44231.5|44251.5|44231.5|44253.7|44233.7|44249|44229|0
1637027100000|2021-11-16 01:45:00|44254|44234|44251.5|44231.5|44254|44234|44249|44229|1
1637027110000|2021-11-16 01:45:10|44251.9|44231.9|44254|44234|44254|44234|44251.5|44231.5|0
1637027120000|2021-11-16 01:45:20|44254.4|44234.4|44254|44234|44254.4|44234.4|44254|44234|1
1637027130000|2021-11-16 01:45:30|44254.4|44234.4|44254|44234|44259|44239|44254|44234|1
1637027140000|2021-11-16 01:45:40|44251.5|44231.5|44251.5|44231.5|44251.5|44231.5|44249.4|44229.4|1
1637027150000|2021-11-16 01:45:50|44254|44234|44259|44239|44259|44239|44251.9|44231.9|4
1637027160000|2021-11-16 01:46:00|44261.2|44241.2|44256.9|44236.9|44261.2|44241.2|44254.4|44234.4|2
1637027170000|2021-11-16 01:46:10|44259|44239|44259|44239|44259|44239|44254|44234|2
1637027180000|2021-11-16 01:46:20|44259.4|44239.4|44266.2|44246.2|44266.5|44246.5|44259.4|44239.4|2
1637027190000|2021-11-16 01:46:30|44266.5|44246.5|44268.7|44248.7|44269|44249|44266.5|44246.5|6
1637027200000|2021-11-16 01:46:40|44269|44249|44269|44249|44271.2|44251.2|44269|44249|1
1637027210000|2021-11-16 01:46:50|44268.7|44248.7|44268.7|44248.7|44268.7|44248.7|44266.2|44246.2|7
1637027220000|2021-11-16 01:47:00|44268.3|44248.3|44264.4|44244.4|44268.7|44248.7|44263.7|44243.7|1
1637027230000|2021-11-16 01:47:10|44266.5|44246.5|44269|44249|44269|44249|44264.4|44244.4|2
1637027240000|2021-11-16 01:47:20|44271.2|44251.2|44271.5|44251.5|44271.5|44251.5|44271.2|44251.2|1
1637027250000|2021-11-16 01:47:30|44274|44254|44281.5|44261.5|44281.5|44261.5|44274|44254|4
1637027260000|2021-11-16 01:47:40|44284|44264|44286.5|44266.5|44286.5|44266.5|44284|44264|6
1637027270000|2021-11-16 01:47:50|44286.9|44266.9|44289.4|44269.4|44289.4|44269.4|44284.7|44264.7|6
1637027280000|2021-11-16 01:48:00|44289.7|44269.7|44292.2|44272.2|44294.7|44274.7|44289.7|44269.7|8
1637027290000|2021-11-16 01:48:10|||||||||2
1637027300000|2021-11-16 01:48:20|44294.7|44274.7|44291.9|44271.9|44294.7|44274.7|44291.9|44271.9|1
1637027310000|2021-11-16 01:48:30|44294.4|44274.4|44296.5|44276.5|44299|44279|44292.2|44272.2|2
1637027320000|2021-11-16 01:48:40|44294.4|44274.4|44293.7|44273.7|44294.4|44274.4|44291.9|44271.9|1
1637027330000|2021-11-16 01:48:50|44294|44274|44296.5|44276.5|44296.5|44276.5|44291.5|44271.5|3
1637027340000|2021-11-16 01:49:00|44296.9|44276.9|44299.4|44279.4|44299.4|44279.4|44296.9|44276.9|4
1637027350000|2021-11-16 01:49:10|||||||||3
1637027360000|2021-11-16 01:49:20|44299|44279|44299|44279|44301.9|44281.9|44299|44279|0
1637027370000|2021-11-16 01:49:30|44296.9|44276.9|44293.7|44273.7|44296.9|44276.9|44293.7|44273.7|5
1637027380000|2021-11-16 01:49:40|44293.3|44273.3|44293.3|44273.3|44293.3|44273.3|44293.3|44273.3|0
1637027390000|2021-11-16 01:49:50|44293.7|44273.7|44294.4|44274.4|44294.4|44274.4|44291.5|44271.5|3
1637027400000|2021-11-16 01:50:00|44297.2|44277.2|44299|44279|44299|44279|44294|44274|11
1637027410000|2021-11-16 01:50:10|44298.7|44278.7|44299.4|44279.4|44299.4|44279.4|44296.5|44276.5|3
1637027420000|2021-11-16 01:50:20|44299.7|44279.7|44299.4|44279.4|44299.7|44279.7|44299|44279|1
1637027430000|2021-11-16 01:50:30|44299|44279|44299.4|44279.4|44299.4|44279.4|44299|44279|1
1637027440000|2021-11-16 01:50:40|44299.7|44279.7|44299.7|44279.7|44301.9|44281.9|44299.7|44279.7|8
1637027450000|2021-11-16 01:50:50|44301.9|44281.9|44304|44284|44304.4|44284.4|44301.9|44281.9|7
1637027460000|2021-11-16 01:51:00|44303.7|44283.7|44301.5|44281.5|44304.4|44284.4|44301.5|44281.5|0
1637027470000|2021-11-16 01:51:10|44304|44284|44308.7|44288.7|44308.7|44288.7|44304|44284|4
1637027480000|2021-11-16 01:51:20|44309|44289|44308.7|44288.7|44309|44289|44306.2|44286.2|1
1637027490000|2021-11-16 01:51:30|44309|44289|44309.4|44289.4|44309.4|44289.4|44309|44289|2
1637027500000|2021-11-16 01:51:40|44309.7|44289.7|44324.4|44304.4|44326.5|44306.5|44309.4|44289.4|4
1637027510000|2021-11-16 01:51:50|44326.5|44306.5|44329.4|44309.4|44331.9|44311.9|44326.5|44306.5|14
1637027520000|2021-11-16 01:52:00|44331.5|44311.5|44329.7|44309.7|44332.2|44312.2|44327.6|44307.6|14
1637027530000|2021-11-16 01:52:10|44329.4|44309.4|44329.4|44309.4|44329.7|44309.7|44324.7|44304.7|4
1637027540000|2021-11-16 01:52:20|44329|44309|44339.4|44319.4|44339.7|44319.7|44324.7|44304.7|3
1637027550000|2021-11-16 01:52:30|44339|44319|44337.2|44317.2|44339.4|44319.4|44334.7|44314.7|3
1637027560000|2021-11-16 01:52:40|44337.6|44317.6|44334.7|44314.7|44339.7|44319.7|44334.7|44314.7|5
1637027570000|2021-11-16 01:52:50|44337.2|44317.2|44339.7|44319.7|44339.7|44319.7|44337.2|44317.2|6
1637027580000|2021-11-16 01:53:00|44341.9|44321.9|44339.7|44319.7|44344.4|44324.4|44339.7|44319.7|7
1637027590000|2021-11-16 01:53:10|44342.2|44322.2|44339.7|44319.7|44342.2|44322.2|44339.7|44319.7|1
1637027600000|2021-11-16 01:53:20|44339.4|44319.4|44339.7|44319.7|44339.7|44319.7|44339|44319|8
1637027610000|2021-11-16 01:53:30|44339.4|44319.4|44339.4|44319.4|44339.4|44319.4|44339.4|44319.4|0
1637027620000|2021-11-16 01:53:40|44339|44319|44339.7|44319.7|44339.7|44319.7|44339|44319|2
1637027630000|2021-11-16 01:53:50|44344.7|44324.7|44354.7|44334.7|44357.2|44337.2|44344.7|44324.7|19
1637027640000|2021-11-16 01:54:00|44354.4|44334.4|44354.4|44334.4|44354.7|44334.7|44354.4|44334.4|2
1637027650000|2021-11-16 01:54:10|44351.9|44331.9|44349.4|44329.4|44351.9|44331.9|44349.4|44329.4|3
1637027660000|2021-11-16 01:54:20|44346.9|44326.9|44340.1|44320.1|44346.9|44326.9|44340.1|44320.1|3
1637027670000|2021-11-16 01:54:30|44342.2|44322.2|44341.9|44321.9|44344.7|44324.7|44339.7|44319.7|3
1637027680000|2021-11-16 01:54:40|44342.2|44322.2|44340.1|44320.1|44345.1|44325.1|44339.7|44319.7|4
1637027690000|2021-11-16 01:54:50|44337.6|44317.6|44335.1|44315.1|44337.6|44317.6|44335.1|44315.1|2
1637027700000|2021-11-16 01:55:00|44334.7|44314.7|44331.9|44311.9|44339.4|44319.4|44331.9|44311.9|0
1637027710000|2021-11-16 01:55:10|44332.2|44312.2|44334.7|44314.7|44337.2|44317.2|44332.2|44312.2|2
1637027720000|2021-11-16 01:55:20|44337.2|44317.2|44339.4|44319.4|44339.4|44319.4|44334.4|44314.4|0
1637027730000|2021-11-16 01:55:30|44339|44319|44336.9|44316.9|44339.4|44319.4|44334.4|44314.4|4
1637027740000|2021-11-16 01:55:40|44339|44319|44334.7|44314.7|44339.7|44319.7|44334.4|44314.4|4
1637027750000|2021-11-16 01:55:50|44334.4|44314.4|44339.7|44319.7|44339.7|44319.7|44334.4|44314.4|1
1637027760000|2021-11-16 01:56:00|44339.4|44319.4|44342.9|44322.9|44342.9|44322.9|44334.7|44314.7|5
1637027770000|2021-11-16 01:56:10|44345.1|44325.1|44349.7|44329.7|44352.2|44332.2|44345.1|44325.1|18
1637027780000|2021-11-16 01:56:20|44347.6|44327.6|44346.5|44326.5|44347.6|44327.6|44346.5|44326.5|4
1637027790000|2021-11-16 01:56:30|44344.4|44324.4|44345.1|44325.1|44347.6|44327.6|44344.4|44324.4|3
1637027800000|2021-11-16 01:56:40|44344.7|44324.7|44354.4|44334.4|44354.4|44334.4|44344.7|44324.7|20
1637027810000|2021-11-16 01:56:50|44354.7|44334.7|44362.2|44342.2|44362.2|44342.2|44354.7|44334.7|7
1637027820000|2021-11-16 01:57:00|44364.7|44344.7|44364.7|44344.7|44365.1|44345.1|44364.4|44344.4|7
1637027830000|2021-11-16 01:57:10|44362.2|44342.2|44364.7|44344.7|44365.1|44345.1|44362.2|44342.2|3
1637027840000|2021-11-16 01:57:20|44365.1|44345.1|44369.7|44349.7|44369.7|44349.7|44365.1|44345.1|8
1637027850000|2021-11-16 01:57:30|44365.1|44345.1|44367.2|44347.2|44370.1|44350.1|44365.1|44345.1|2
1637027860000|2021-11-16 01:57:40|44369.7|44349.7|44365.1|44345.1|44370.1|44350.1|44365.1|44345.1|3
1637027870000|2021-11-16 01:57:50|44364.4|44344.4|44370.1|44350.1|44370.1|44350.1|44364.4|44344.4|6
1637027880000|2021-11-16 01:58:00|44369.7|44349.7|44370.1|44350.1|44370.1|44350.1|44367.2|44347.2|2
1637027890000|2021-11-16 01:58:10|44369.7|44349.7|44392.6|44372.6|44392.6|44372.6|44369.7|44349.7|30
1637027900000|2021-11-16 01:58:20|44396.9|44376.9|44399.4|44379.4|44399.4|44379.4|44396.9|44376.9|1
1637027910000|2021-11-16 01:58:30|44399.7|44379.7|44399.7|44379.7|44404.7|44384.7|44397.2|44377.2|19
1637027920000|2021-11-16 01:58:40|44402.2|44382.2|44399.4|44379.4|44404.4|44384.4|44399.4|44379.4|4
1637027930000|2021-11-16 01:58:50|44396.9|44376.9|44389.7|44369.7|44396.9|44376.9|44387.2|44367.2|4
1637027940000|2021-11-16 01:59:00|44391.9|44371.9|44396.9|44376.9|44397.2|44377.2|44391.9|44371.9|7
1637027950000|2021-11-16 01:59:10|44396.5|44376.5|44389.4|44369.4|44396.5|44376.5|44386.5|44366.5|5
1637027960000|2021-11-16 01:59:20|44389|44369|44384.4|44364.4|44389.4|44369.4|44384.4|44364.4|1
1637027970000|2021-11-16 01:59:30|44384|44364|44389.4|44369.4|44391.5|44371.5|44384|44364|2
1637027980000|2021-11-16 01:59:40|44389|44369|44394|44374|44394|44374|44389|44369|2
1637027990000|2021-11-16 01:59:50|44394.4|44374.4|44404|44384|44404.4|44384.4|44394.4|44374.4|3
1637028000000|2021-11-16 02:00:00|44403.3|44383.3|44404.4|44384.4|44404.4|44384.4|44399|44379|13
1637028010000|2021-11-16 02:00:10|44406.5|44386.5|44401.5|44381.5|44406.9|44386.9|44401.5|44381.5|0
1637028020000|2021-11-16 02:00:20|44399|44379|44404.4|44384.4|44406.9|44386.9|44399|44379|6
1637028030000|2021-11-16 02:00:30|44404|44384|44403.7|44383.7|44404.4|44384.4|44401.5|44381.5|1
1637028040000|2021-11-16 02:00:40|44401.2|44381.2|44401.2|44381.2|44401.2|44381.2|44398.3|44378.3|4
1637028050000|2021-11-16 02:00:50|44400.8|44380.8|44401.2|44381.2|44401.2|44381.2|44400.8|44380.8|1
1637028060000|2021-11-16 02:01:00|44401.5|44381.5|44404|44384|44404|44384|44401.5|44381.5|5
1637028070000|2021-11-16 02:01:10|44401.2|44381.2|44404.4|44384.4|44404.7|44384.7|44401.2|44381.2|1
1637028080000|2021-11-16 02:01:20|44409|44389|44404|44384|44409.4|44389.4|44401.5|44381.5|2
1637028090000|2021-11-16 02:01:30|44403.7|44383.7|44394|44374|44403.7|44383.7|44394|44374|2
1637028100000|2021-11-16 02:01:40|44393.7|44373.7|44391.2|44371.2|44394|44374|44391.2|44371.2|5
1637028110000|2021-11-16 02:01:50|44391.5|44371.5|44384|44364|44393.7|44373.7|44384|44364|14
1637028120000|2021-11-16 02:02:00|44384.4|44364.4|44384|44364|44388.7|44368.7|44384|44364|2
1637028130000|2021-11-16 02:02:10|44383.7|44363.7|44381.2|44361.2|44384|44364|44381.2|44361.2|6
1637028140000|2021-11-16 02:02:20|44384|44364|44381.2|44361.2|44384|44364|44381.2|44361.2|3
1637028150000|2021-11-16 02:02:30|44379|44359|44379|44359|44379|44359|44379|44359|3
1637028160000|2021-11-16 02:02:40|44376.5|44356.5|44379|44359|44379|44359|44376.5|44356.5|2
1637028170000|2021-11-16 02:02:50|44376.9|44356.9|44384|44364|44384|44364|44376.5|44356.5|7
1637028180000|2021-11-16 02:03:00|44386.2|44366.2|44386.2|44366.2|44386.5|44366.5|44384|44364|0
1637028190000|2021-11-16 02:03:10|44384|44364|44371.2|44351.2|44384|44364|44371.2|44351.2|8
1637028200000|2021-11-16 02:03:20|44368.7|44348.7|44368.3|44348.3|44370.8|44350.8|44368.3|44348.3|5
1637028210000|2021-11-16 02:03:30|44370.8|44350.8|44366.9|44346.9|44370.8|44350.8|44361.5|44341.5|8
1637028220000|2021-11-16 02:03:40|44369.4|44349.4|44373.7|44353.7|44373.7|44353.7|44366.9|44346.9|3
1637028230000|2021-11-16 02:03:50|44371.2|44351.2|44371.9|44351.9|44373.7|44353.7|44369.7|44349.7|2
1637028240000|2021-11-16 02:04:00|44369.7|44349.7|44384.7|44364.7|44384.7|44364.7|44369.7|44349.7|3
1637028250000|2021-11-16 02:04:10|44384|44364|44381.5|44361.5|44384|44364|44381.5|44361.5|1
1637028260000|2021-11-16 02:04:20|44379.4|44359.4|44381.9|44361.9|44381.9|44361.9|44379.4|44359.4|3
1637028270000|2021-11-16 02:04:30|44381.5|44361.5|44381.9|44361.9|44384.4|44364.4|44381.5|44361.5|13
1637028280000|2021-11-16 02:04:40|44384.7|44364.7|44387.6|44367.6|44387.6|44367.6|44384.7|44364.7|6
1637028290000|2021-11-16 02:04:50|44390.1|44370.1|44387.9|44367.9|44390.1|44370.1|44387.6|44367.6|4
1637028300000|2021-11-16 02:05:00|44395.1|44375.1|44400.1|44380.1|44400.1|44380.1|44394.7|44374.7|10
1637028310000|2021-11-16 02:05:10|44399.7|44379.7|44394.7|44374.7|44399.7|44379.7|44394.7|44374.7|2
1637028320000|2021-11-16 02:05:20|44394.4|44374.4|44394.4|44374.4|44394.4|44374.4|44391.9|44371.9|0
1637028330000|2021-11-16 02:05:30|44391.9|44371.9|44385.1|44365.1|44392.2|44372.2|44384.7|44364.7|2
1637028340000|2021-11-16 02:05:40|44387.6|44367.6|44395.1|44375.1|44399.7|44379.7|44387.6|44367.6|3
1637028350000|2021-11-16 02:05:50|44394.7|44374.7|44394.4|44374.4|44395.1|44375.1|44394.4|44374.4|0
1637028360000|2021-11-16 02:06:00|44394|44374|44400.4|44380.4|44400.4|44380.4|44391.5|44371.5|8
1637028370000|2021-11-16 02:06:10|44400.1|44380.1|44399.7|44379.7|44402.6|44382.6|44399.7|44379.7|8
1637028380000|2021-11-16 02:06:20|44397.6|44377.6|44394.4|44374.4|44397.6|44377.6|44394.4|44374.4|5
1637028390000|2021-11-16 02:06:30|44392.2|44372.2|44390.1|44370.1|44392.2|44372.2|44390.1|44370.1|0
1637028400000|2021-11-16 02:06:40|44389.7|44369.7|44379.4|44359.4|44389.7|44369.7|44372.2|44352.2|31
1637028410000|2021-11-16 02:06:50|44382.2|44362.2|44379.7|44359.7|44384.4|44364.4|44379.4|44359.4|4
1637028420000|2021-11-16 02:07:00|44379.4|44359.4|44389.7|44369.7|44391.5|44371.5|44379.4|44359.4|7
1637028430000|2021-11-16 02:07:10|44391.9|44371.9|44394.4|44374.4|44394.4|44374.4|44391.9|44371.9|3
1637028440000|2021-11-16 02:07:20|44394.7|44374.7|44397.2|44377.2|44397.2|44377.2|44394.4|44374.4|1
1637028450000|2021-11-16 02:07:30|44399.4|44379.4|44394.7|44374.7|44399.4|44379.4|44394.7|44374.7|6
1637028460000|2021-11-16 02:07:40|44395.1|44375.1|44389|44369|44395.1|44375.1|44389|44369|1
1637028470000|2021-11-16 02:07:50|44389.4|44369.4|44389.7|44369.7|44389.7|44369.7|44384.7|44364.7|6
1637028480000|2021-11-16 02:08:00|44394.4|44374.4|44389.7|44369.7|44394.4|44374.4|44389.7|44369.7|0
1637028490000|2021-11-16 02:08:10|44385.4|44365.4|44382.2|44362.2|44385.4|44365.4|44382.2|44362.2|0
1637028500000|2021-11-16 02:08:20|44381.9|44361.9|44381.9|44361.9|44382.2|44362.2|44381.9|44361.9|5
1637028510000|2021-11-16 02:08:30|44382.2|44362.2|44379.4|44359.4|44382.2|44362.2|44379.4|44359.4|4
1637028520000|2021-11-16 02:08:40|44379.7|44359.7|44374.7|44354.7|44379.7|44359.7|44374.7|44354.7|0
1637028530000|2021-11-16 02:08:50|44374.4|44354.4|44374.4|44354.4|44374.4|44354.4|44371.9|44351.9|3
1637028540000|2021-11-16 02:09:00|44369.7|44349.7|44366.9|44346.9|44369.7|44349.7|44366.9|44346.9|5
1637028550000|2021-11-16 02:09:10|44369.4|44349.4|44364.7|44344.7|44369.4|44349.4|44364.7|44344.7|4
1637028570000|2021-11-16 02:09:30|44362.6|44342.6|44360.1|44340.1|44362.6|44342.6|44360.1|44340.1|1
1637028580000|2021-11-16 02:09:40|44360.4|44340.4|44359.7|44339.7|44364.7|44344.7|44359.7|44339.7|1
1637028590000|2021-11-16 02:09:50|44357.2|44337.2|44356.5|44336.5|44357.2|44337.2|44356.5|44336.5|6
1637028600000|2021-11-16 02:10:00|44354|44334|44341.5|44321.5|44354.4|44334.4|44341.5|44321.5|11
1637028610000|2021-11-16 02:10:10|44341.9|44321.9|44342.2|44322.2|44344.7|44324.7|44341.5|44321.5|11
1637028620000|2021-11-16 02:10:20|44341.9|44321.9|44341.9|44321.9|44344.7|44324.7|44341.9|44321.9|3
1637028630000|2021-11-16 02:10:30|44342.2|44322.2|44349.7|44329.7|44349.7|44329.7|44342.2|44322.2|2
1637028640000|2021-11-16 02:10:40|44352.2|44332.2|44349.7|44329.7|44352.2|44332.2|44349.7|44329.7|2
1637028650000|2021-11-16 02:10:50|44349.4|44329.4|44349.7|44329.7|44349.7|44329.7|44347.2|44327.2|2
1637028660000|2021-11-16 02:11:00|44351.9|44331.9|44349.7|44329.7|44354.4|44334.4|44349.7|44329.7|0
1637028670000|2021-11-16 02:11:10|44349.4|44329.4|44341.9|44321.9|44349.4|44329.4|44341.9|44321.9|4
1637028680000|2021-11-16 02:11:20|44339.7|44319.7|44342.2|44322.2|44342.2|44322.2|44339.7|44319.7|2
1637028690000|2021-11-16 02:11:30|44339.7|44319.7|44341.9|44321.9|44342.2|44322.2|44339.4|44319.4|0
1637028700000|2021-11-16 02:11:40|44339.7|44319.7|44342.2|44322.2|44342.2|44322.2|44339.4|44319.4|1
1637028710000|2021-11-16 02:11:50|44342.6|44322.6|44337.2|44317.2|44344.7|44324.7|44337.2|44317.2|1
1637028720000|2021-11-16 02:12:00|44339.4|44319.4|44337.2|44317.2|44339.7|44319.7|44334.7|44314.7|2
1637028730000|2021-11-16 02:12:10|44334.7|44314.7|44334.4|44314.4|44334.7|44314.7|44334.4|44314.4|2
1637028740000|2021-11-16 02:12:20|44334.7|44314.7|44334.7|44314.7|44339.7|44319.7|44334.7|44314.7|3
1637028750000|2021-11-16 02:12:30|44339.4|44319.4|44337.2|44317.2|44339.4|44319.4|44334.4|44314.4|2
1637028760000|2021-11-16 02:12:40|44336.9|44316.9|44334.7|44314.7|44336.9|44316.9|44334.7|44314.7|1
1637028770000|2021-11-16 02:12:50|44324.7|44304.7|44330.1|44310.1|44330.1|44310.1|44324.7|44304.7|5
1637028780000|2021-11-16 02:13:00|44329.7|44309.7|44330.1|44310.1|44330.1|44310.1|44329.4|44309.4|2
1637028790000|2021-11-16 02:13:10|44334.4|44314.4|44332.2|44312.2|44334.7|44314.7|44329.7|44309.7|3
1637028800000|2021-11-16 02:13:20|44331.9|44311.9|44329.7|44309.7|44332.2|44312.2|44329.4|44309.4|0
1637028810000|2021-11-16 02:13:30|44329.4|44309.4|44327.2|44307.2|44332.2|44312.2|44327.2|44307.2|2
1637028820000|2021-11-16 02:13:40|44327.6|44307.6|44327.2|44307.2|44332.2|44312.2|44327.2|44307.2|3
1637028830000|2021-11-16 02:13:50|44324.7|44304.7|44319.7|44299.7|44324.7|44304.7|44319.7|44299.7|11
1637028840000|2021-11-16 02:14:00|44322.2|44302.2|44322.6|44302.6|44322.9|44302.9|44320.1|44300.1|0
1637028850000|2021-11-16 02:14:10|44322.2|44302.2|44325.1|44305.1|44327.6|44307.6|44320.1|44300.1|3
1637028860000|2021-11-16 02:14:20|44327.2|44307.2|44329.4|44309.4|44332.2|44312.2|44327.2|44307.2|1
1637028870000|2021-11-16 02:14:30|44329|44309|44329.4|44309.4|44329.4|44309.4|44326.9|44306.9|0
1637028880000|2021-11-16 02:14:40|44326.9|44306.9|44327.2|44307.2|44329.7|44309.7|44324.7|44304.7|5
1637028890000|2021-11-16 02:14:50|44329.4|44309.4|44349|44329|44349|44329|44329.4|44309.4|5
1637028900000|2021-11-16 02:15:00|44344.4|44324.4|44332.6|44312.6|44344.4|44324.4|44332.6|44312.6|0
1637028910000|2021-11-16 02:15:10|44332.2|44312.2|44334.4|44314.4|44334.4|44314.4|44331.9|44311.9|1
1637028920000|2021-11-16 02:15:20|44332.2|44312.2|44334.4|44314.4|44334.4|44314.4|44332.2|44312.2|1
1637028930000|2021-11-16 02:15:30|44334.7|44314.7|44337.2|44317.2|44337.2|44317.2|44332.2|44312.2|2
1637028940000|2021-11-16 02:15:40|44339.7|44319.7|44339.7|44319.7|44339.7|44319.7|44339.7|44319.7|0
1637028960000|2021-11-16 02:16:00|44337.2|44317.2|44329.4|44309.4|44337.2|44317.2|44329.4|44309.4|3
1637028980000|2021-11-16 02:16:20|44327.2|44307.2|44329.4|44309.4|44329.4|44309.4|44327.2|44307.2|0
1637028990000|2021-11-16 02:16:30|44332.2|44312.2|44332.2|44312.2|44332.2|44312.2|44332.2|44312.2|0
1637029000000|2021-11-16 02:16:40|44335.1|44315.1|44337.2|44317.2|44337.2|44317.2|44335.1|44315.1|6
1637029010000|2021-11-16 02:16:50|44331.9|44311.9|44331.9|44311.9|44331.9|44311.9|44331.9|44311.9|2
1637029030000|2021-11-16 02:17:10|44329.7|44309.7|44329.7|44309.7|44329.7|44309.7|44329.7|44309.7|0
1637029080000|2021-11-16 02:18:00|44329.4|44309.4|44326.9|44306.9|44329.4|44309.4|44326.9|44306.9|0
1637029090000|2021-11-16 02:18:10|44329.4|44309.4|44329.4|44309.4|44329.4|44309.4|44329.4|44309.4|0
1637029110000|2021-11-16 02:18:30|44329.7|44309.7|44329.7|44309.7|44329.7|44309.7|44329.7|44309.7|1
1637029120000|2021-11-16 02:18:40|44332.2|44312.2|44334.4|44314.4|44334.4|44314.4|44332.2|44312.2|1
1637029130000|2021-11-16 02:18:50|44329.7|44309.7|44334.4|44314.4|44334.4|44314.4|44329.7|44309.7|0
1637029140000|2021-11-16 02:19:00|44329.7|44309.7|44324|44304|44334.4|44314.4|44324|44304|2
1637029150000|2021-11-16 02:19:10|44324.4|44304.4|44324.4|44304.4|44324.4|44304.4|44324.4|44304.4|1
1637029160000|2021-11-16 02:19:20|44326.9|44306.9|44329.4|44309.4|44329.4|44309.4|44326.9|44306.9|0
1637029180000|2021-11-16 02:19:40|44324.7|44304.7|44325.1|44305.1|44325.1|44305.1|44324.7|44304.7|1
1637029190000|2021-11-16 02:19:50|44324.4|44304.4|44324.4|44304.4|44326.9|44306.9|44324.4|44304.4|0
1637029210000|2021-11-16 02:20:10|44326.9|44306.9|44327.2|44307.2|44329.4|44309.4|44325.1|44305.1|2
1637029220000|2021-11-16 02:20:20|44329.4|44309.4|44324.4|44304.4|44329.4|44309.4|44324.4|44304.4|1
1637029250000|2021-11-16 02:20:50|44322.2|44302.2|44319.4|44299.4|44322.2|44302.2|44319.4|44299.4|1
1637029260000|2021-11-16 02:21:00|44321.9|44301.9|44324.4|44304.4|44324.4|44304.4|44321.9|44301.9|0
1637029310000|2021-11-16 02:21:50|44321.9|44301.9|44322.2|44302.2|44324.4|44304.4|44321.9|44301.9|8
1637029320000|2021-11-16 02:22:00|44324.4|44304.4|44324.4|44304.4|44324.4|44304.4|44324.4|44304.4|0
1637029330000|2021-11-16 02:22:10|44319.4|44299.4|44319.4|44299.4|44319.4|44299.4|44319.4|44299.4|0
1637029340000|2021-11-16 02:22:20|44322.2|44302.2|44324.4|44304.4|44324.4|44304.4|44322.2|44302.2|0
1637029350000|2021-11-16 02:22:30|44322.2|44302.2|44319.4|44299.4|44322.2|44302.2|44319.4|44299.4|0
1637029360000|2021-11-16 02:22:40|44316.9|44296.9|44319.4|44299.4|44319.4|44299.4|44316.9|44296.9|1
1637029370000|2021-11-16 02:22:50|44316.9|44296.9|44319.4|44299.4|44319.4|44299.4|44316.9|44296.9|0
1637029380000|2021-11-16 02:23:00|44319.7|44299.7|44321.9|44301.9|44321.9|44301.9|44319.7|44299.7|1
1637029400000|2021-11-16 02:23:20|44324.4|44304.4|44324.4|44304.4|44324.4|44304.4|44322.2|44302.2|2
1637029410000|2021-11-16 02:23:30|44322.2|44302.2|44322.2|44302.2|44322.2|44302.2|44322.2|44302.2|2
1637029420000|2021-11-16 02:23:40|44320.1|44300.1|44324.4|44304.4|44324.4|44304.4|44319.7|44299.7|0
1637029430000|2021-11-16 02:23:50|44322.2|44302.2|44322.2|44302.2|44322.2|44302.2|44322.2|44302.2|5
1637029440000|2021-11-16 02:24:00|44324.7|44304.7|44324.7|44304.7|44324.7|44304.7|44324.7|44304.7|3
1637029450000|2021-11-16 02:24:10|44326.9|44306.9|44326.9|44306.9|44326.9|44306.9|44326.9|44306.9|0
1637029460000|2021-11-16 02:24:20|44327.2|44307.2|44324.7|44304.7|44327.2|44307.2|44324.7|44304.7|2
1637029470000|2021-11-16 02:24:30|44324.4|44304.4|44325.1|44305.1|44325.1|44305.1|44324.4|44304.4|0
1637029480000|2021-11-16 02:24:40|44324.4|44304.4|44321.9|44301.9|44324.4|44304.4|44321.9|44301.9|1
1637029490000|2021-11-16 02:24:50|44321.5|44301.5|44321.9|44301.9|44321.9|44301.9|44321.5|44301.5|0
1637029500000|2021-11-16 02:25:00|44319.4|44299.4|44324.7|44304.7|44324.7|44304.7|44316.9|44296.9|2
1637029510000|2021-11-16 02:25:10|44326.9|44306.9|44357.2|44337.2|44357.2|44337.2|44326.9|44306.9|5
1637029540000|2021-11-16 02:25:40|44355.1|44335.1|44357.2|44337.2|44357.2|44337.2|44355.1|44335.1|0
1637029600000|2021-11-16 02:26:40|44357.3|44337.3|44357.3|44337.3|44357.3|44337.3|44357.3|44337.3|0
1637029610000|2021-11-16 02:26:50|44354.8|44334.8|44349.8|44329.8|44354.8|44334.8|44349.8|44329.8|6
1637029620000|2021-11-16 02:27:00|44349.4|44329.4|44347.3|44327.3|44349.4|44329.4|44347.3|44327.3|0
1637029630000|2021-11-16 02:27:10|44345.1|44325.1|44342.3|44322.3|44345.1|44325.1|44342.3|44322.3|4
1637029640000|2021-11-16 02:27:20|44344.4|44324.4|44347.3|44327.3|44347.3|44327.3|44344.4|44324.4|0
1637029650000|2021-11-16 02:27:30|44344.4|44324.4|44344.4|44324.4|44344.4|44324.4|44344.4|44324.4|0
1637029660000|2021-11-16 02:27:40|44340.1|44320.1|44340.1|44320.1|44340.1|44320.1|44340.1|44320.1|1
1637029670000|2021-11-16 02:27:50|44339.8|44319.8|44339.8|44319.8|44339.8|44319.8|44339.8|44319.8|2
1637029690000|2021-11-16 02:28:10|44344|44324|44349.4|44329.4|44349.4|44329.4|44344|44324|8
1637029710000|2021-11-16 02:28:30|44349.8|44329.8|44352.3|44332.3|44352.3|44332.3|44349.8|44329.8|0
1637029720000|2021-11-16 02:28:40|44350.1|44330.1|44349.8|44329.8|44350.1|44330.1|44349.8|44329.8|1
1637029740000|2021-11-16 02:29:00|44352.3|44332.3|44352.3|44332.3|44352.3|44332.3|44352.3|44332.3|0
1637029750000|2021-11-16 02:29:10|44354.4|44334.4|44354.4|44334.4|44354.4|44334.4|44351.9|44331.9|1
1637029760000|2021-11-16 02:29:20|44351.9|44331.9|44351.9|44331.9|44351.9|44331.9|44351.9|44331.9|0
1637029770000|2021-11-16 02:29:30|44354.4|44334.4|44354.4|44334.4|44354.4|44334.4|44354.4|44334.4|1
1637029790000|2021-11-16 02:29:50|44356.9|44336.9|44356.9|44336.9|44356.9|44336.9|44356.9|44336.9|0
1637029800000|2021-11-16 02:30:00|44354.4|44334.4|44362.3|44342.3|44374.4|44354.4|44354.4|44334.4|22
1637029810000|2021-11-16 02:30:10|44359.8|44339.8|44369.4|44349.4|44372.3|44352.3|44359.8|44339.8|11
1637029820000|2021-11-16 02:30:20|44367.3|44347.3|44361.9|44341.9|44367.3|44347.3|44357.3|44337.3|11
1637029830000|2021-11-16 02:30:30|44362.3|44342.3|44369.8|44349.8|44369.8|44349.8|44362.3|44342.3|1
1637029840000|2021-11-16 02:30:40|44369.4|44349.4|44372.3|44352.3|44372.3|44352.3|44367.3|44347.3|1
1637029850000|2021-11-16 02:30:50|44371.9|44351.9|44369.4|44349.4|44374.4|44354.4|44369.4|44349.4|3
1637029860000|2021-11-16 02:31:00|44369.8|44349.8|44374.4|44354.4|44374.8|44354.8|44369.4|44349.4|6
1637029870000|2021-11-16 02:31:10|44374.8|44354.8|44376.6|44356.6|44382.3|44362.3|44374.8|44354.8|14
1637029880000|2021-11-16 02:31:20|44378.7|44358.7|44386.9|44366.9|44386.9|44366.9|44378.7|44358.7|3
1637029890000|2021-11-16 02:31:30|44389.1|44369.1|44384.8|44364.8|44389.1|44369.1|44384.8|44364.8|5
1637029900000|2021-11-16 02:31:40|44382.3|44362.3|44383.7|44363.7|44384.4|44364.4|44381.9|44361.9|1
1637029910000|2021-11-16 02:31:50|44381.6|44361.6|44379.4|44359.4|44384.4|44364.4|44379.4|44359.4|3
1637029920000|2021-11-16 02:32:00|44379.1|44359.1|44374.4|44354.4|44379.1|44359.1|44371.9|44351.9|6
1637029930000|2021-11-16 02:32:10|44372.3|44352.3|44374.4|44354.4|44374.8|44354.8|44371.9|44351.9|2
1637029940000|2021-11-16 02:32:20|44374.8|44354.8|44384.4|44364.4|44384.4|44364.4|44374.8|44354.8|6
1637029950000|2021-11-16 02:32:30|44386.6|44366.6|44389.4|44369.4|44389.4|44369.4|44386.6|44366.6|4
1637029960000|2021-11-16 02:32:40|44389.8|44369.8|44392.3|44372.3|44394.4|44374.4|44389.8|44369.8|6
1637029970000|2021-11-16 02:32:50|44391.9|44371.9|44392.3|44372.3|44392.3|44372.3|44391.9|44371.9|0
1637029980000|2021-11-16 02:33:00|44391.9|44371.9|44404.8|44384.8|44404.8|44384.8|44391.9|44371.9|15
1637029990000|2021-11-16 02:33:10|44404.4|44384.4|44391.9|44371.9|44404.8|44384.8|44391.9|44371.9|12
1637030000000|2021-11-16 02:33:20|44389.8|44369.8|44392.6|44372.6|44392.6|44372.6|44389.8|44369.8|3
1637030010000|2021-11-16 02:33:30|44390.1|44370.1|44394.8|44374.8|44395.1|44375.1|44390.1|44370.1|4
1637030020000|2021-11-16 02:33:40|44392.3|44372.3|44385.1|44365.1|44392.3|44372.3|44384.8|44364.8|7
1637030030000|2021-11-16 02:33:50|44384.8|44364.8|44399.8|44379.8|44399.8|44379.8|44384.8|44364.8|4
1637030040000|2021-11-16 02:34:00|44402.6|44382.6|44407.6|44387.6|44408|44388|44402.6|44382.6|12
1637030050000|2021-11-16 02:34:10|44405.1|44385.1|44407.6|44387.6|44408|44388|44402.6|44382.6|5
1637030060000|2021-11-16 02:34:20|44409.8|44389.8|44404.8|44384.8|44410.1|44390.1|44404.8|44384.8|8
1637030070000|2021-11-16 02:34:30|44402.3|44382.3|44399.8|44379.8|44402.3|44382.3|44399.8|44379.8|1
1637030080000|2021-11-16 02:34:40|44400.1|44380.1|44400.1|44380.1|44400.1|44380.1|44397.3|44377.3|0
1637030090000|2021-11-16 02:34:50|44399.8|44379.8|44395.1|44375.1|44399.8|44379.8|44392.3|44372.3|3
1637030100000|2021-11-16 02:35:00|44392.3|44372.3|44399.8|44379.8|44404.4|44384.4|44392.3|44372.3|3
1637030110000|2021-11-16 02:35:10|44389.8|44369.8|44387.6|44367.6|44389.8|44369.8|44385.5|44365.5|5
1637030120000|2021-11-16 02:35:20|44382.6|44362.6|44385.1|44365.1|44385.1|44365.1|44380.1|44360.1|1
1637030130000|2021-11-16 02:35:30|44387.6|44367.6|44400.1|44380.1|44401.9|44381.9|44387.6|44367.6|4
1637030140000|2021-11-16 02:35:40|44402.6|44382.6|44404.8|44384.8|44407.3|44387.3|44402.6|44382.6|3
1637030150000|2021-11-16 02:35:50|44404.4|44384.4|44402.3|44382.3|44404.8|44384.8|44400.1|44380.1|3
1637030160000|2021-11-16 02:36:00|44400.1|44380.1|44404.8|44384.8|44404.8|44384.8|44400.1|44380.1|0
1637030170000|2021-11-16 02:36:10|44405.1|44385.1|44407.6|44387.6|44407.6|44387.6|44405.1|44385.1|3
1637030180000|2021-11-16 02:36:20|44409.8|44389.8|44410.1|44390.1|44414.8|44394.8|44409.8|44389.8|3
1637030190000|2021-11-16 02:36:30|44414.8|44394.8|44414.8|44394.8|44414.8|44394.8|44414.8|44394.8|4
1637030200000|2021-11-16 02:36:40|44415.1|44395.1|44414.8|44394.8|44415.1|44395.1|44414.8|44394.8|1
1637030210000|2021-11-16 02:36:50|44417.3|44397.3|44421.9|44401.9|44422.3|44402.3|44417.3|44397.3|9
1637030220000|2021-11-16 02:37:00|44422.3|44402.3|44424.8|44404.8|44424.8|44404.8|44419.8|44399.8|5
1637030230000|2021-11-16 02:37:10|44424.4|44404.4|44424.4|44404.4|44424.8|44404.8|44424.4|44404.4|2
1637030240000|2021-11-16 02:37:20|44421.9|44401.9|44416.9|44396.9|44421.9|44401.9|44416.9|44396.9|3
1637030250000|2021-11-16 02:37:30|44419.4|44399.4|44425.1|44405.1|44425.1|44405.1|44419.4|44399.4|9
1637030260000|2021-11-16 02:37:40|44427.3|44407.3|44427.3|44407.3|44427.6|44407.6|44425.1|44405.1|0
1637030270000|2021-11-16 02:37:50|44429.8|44409.8|44429.8|44409.8|44429.8|44409.8|44424.8|44404.8|1
1637030280000|2021-11-16 02:38:00|44430.1|44410.1|44439.4|44419.4|44439.4|44419.4|44430.1|44410.1|21
1637030290000|2021-11-16 02:38:10|44439.8|44419.8|44434.8|44414.8|44439.8|44419.8|44434.8|44414.8|4
1637030300000|2021-11-16 02:38:20|44434.4|44414.4|44432.3|44412.3|44435.1|44415.1|44431.9|44411.9|3
1637030310000|2021-11-16 02:38:30|44431.9|44411.9|44429.8|44409.8|44432.3|44412.3|44429.8|44409.8|3
1637030320000|2021-11-16 02:38:40|44429.4|44409.4|44424.8|44404.8|44429.8|44409.8|44424.8|44404.8|2
1637030330000|2021-11-16 02:38:50|44427.3|44407.3|44429.8|44409.8|44429.8|44409.8|44424.8|44404.8|2
1637030340000|2021-11-16 02:39:00|44427.3|44407.3|44422.3|44402.3|44427.3|44407.3|44422.3|44402.3|8
1637030350000|2021-11-16 02:39:10|44424.4|44404.4|44427.3|44407.3|44427.3|44407.3|44424.4|44404.4|3
1637030360000|2021-11-16 02:39:20|44429.8|44409.8|44432.3|44412.3|44434.8|44414.8|44429.8|44409.8|2
1637030370000|2021-11-16 02:39:30|44429.8|44409.8|44429.8|44409.8|44429.8|44409.8|44429.8|44409.8|0
1637030380000|2021-11-16 02:39:40|44432.3|44412.3|44432.3|44412.3|44434.8|44414.8|44430.1|44410.1|3
1637030390000|2021-11-16 02:39:50|44434.8|44414.8|44434.8|44414.8|44434.8|44414.8|44432.6|44412.6|3
1637030400000|2021-11-16 02:40:00|44434.4|44414.4|44435.1|44415.1|44435.1|44415.1|44432.3|44412.3|4
1637030410000|2021-11-16 02:40:10|44434.8|44414.8|44439.8|44419.8|44439.8|44419.8|44434.8|44414.8|6
1637030420000|2021-11-16 02:40:20|44444.1|44424.1|44442.3|44422.3|44444.1|44424.1|44440.1|44420.1|4
1637030430000|2021-11-16 02:40:30|44444.8|44424.8|44442.3|44422.3|44445.1|44425.1|44440.1|44420.1|7
1637030440000|2021-11-16 02:40:40|44439.8|44419.8|44439.4|44419.4|44442.3|44422.3|44438.7|44418.7|4
1637030450000|2021-11-16 02:40:50|44437.3|44417.3|44434.4|44414.4|44437.3|44417.3|44434.4|44414.4|2
1637030460000|2021-11-16 02:41:00|44434.1|44414.1|44431.9|44411.9|44434.8|44414.8|44431.9|44411.9|0
1637030470000|2021-11-16 02:41:10|44432.3|44412.3|44425.1|44405.1|44432.3|44412.3|44425.1|44405.1|1
1637030480000|2021-11-16 02:41:20|44424.8|44404.8|44420.1|44400.1|44424.8|44404.8|44420.1|44400.1|6
1637030490000|2021-11-16 02:41:30|44420.5|44400.5|44424.8|44404.8|44426.9|44406.9|44420.5|44400.5|0
1637030500000|2021-11-16 02:41:40|44424.4|44404.4|44421.9|44401.9|44424.4|44404.4|44421.9|44401.9|2
1637030510000|2021-11-16 02:41:50|44421.6|44401.6|44419.1|44399.1|44421.6|44401.6|44419.1|44399.1|5
1637030520000|2021-11-16 02:42:00|44418.7|44398.7|44419.1|44399.1|44419.1|44399.1|44418.7|44398.7|1
1637030530000|2021-11-16 02:42:10|44416.9|44396.9|44414.8|44394.8|44419.1|44399.1|44414.1|44394.1|2
1637030540000|2021-11-16 02:42:20|44414.4|44394.4|44409.4|44389.4|44414.4|44394.4|44409.4|44389.4|6
1637030550000|2021-11-16 02:42:30|44409.8|44389.8|44421.6|44401.6|44421.6|44401.6|44409.4|44389.4|4
1637030560000|2021-11-16 02:42:40|44424.1|44404.1|44418.7|44398.7|44424.1|44404.1|44416.2|44396.2|2
1637030570000|2021-11-16 02:42:50|44419.1|44399.1|44419.1|44399.1|44421.6|44401.6|44419.1|44399.1|2
1637030580000|2021-11-16 02:43:00|44418.7|44398.7|44419.1|44399.1|44421.6|44401.6|44416.6|44396.6|2
1637030590000|2021-11-16 02:43:10|44418.7|44398.7|44419.1|44399.1|44421.6|44401.6|44418.7|44398.7|2
1637030600000|2021-11-16 02:43:20|44416.9|44396.9|44416.6|44396.6|44416.9|44396.9|44416.6|44396.6|1
1637030610000|2021-11-16 02:43:30|44414.1|44394.1|44399.4|44379.4|44414.1|44394.1|44399.4|44379.4|7
1637030620000|2021-11-16 02:43:40|44401.2|44381.2|44401.6|44381.6|44403.7|44383.7|44399.1|44379.1|3
1637030630000|2021-11-16 02:43:50|44401.9|44381.9|44403.7|44383.7|44404.1|44384.1|44401.9|44381.9|0
1637030640000|2021-11-16 02:44:00|44404.1|44384.1|44406.9|44386.9|44406.9|44386.9|44403.7|44383.7|2
1637030650000|2021-11-16 02:44:10|44406.6|44386.6|44406.6|44386.6|44406.9|44386.9|44406.2|44386.2|1
1637030660000|2021-11-16 02:44:20|44406.9|44386.9|44406.6|44386.6|44406.9|44386.9|44406.6|44386.6|2
1637030670000|2021-11-16 02:44:30|44404.1|44384.1|44401.6|44381.6|44404.1|44384.1|44401.6|44381.6|3
1637030680000|2021-11-16 02:44:40|44401.9|44381.9|44401.6|44381.6|44401.9|44381.9|44399.1|44379.1|5
1637030690000|2021-11-16 02:44:50|44399.1|44379.1|44399.1|44379.1|44401.9|44381.9|44399.1|44379.1|1
1637030700000|2021-11-16 02:45:00|44399.4|44379.4|44409.4|44389.4|44409.4|44389.4|44399.4|44379.4|2
1637030710000|2021-11-16 02:45:10|44414.1|44394.1|44413.7|44393.7|44414.1|44394.1|44413.7|44393.7|4
1637030720000|2021-11-16 02:45:20|44413.4|44393.4|44413.7|44393.7|44413.7|44393.7|44411.2|44391.2|1
1637030730000|2021-11-16 02:45:30|44414.1|44394.1|44414.1|44394.1|44414.1|44394.1|44414.1|44394.1|3
1637030740000|2021-11-16 02:45:40|44413.7|44393.7|44413.7|44393.7|44413.7|44393.7|44413.4|44393.4|1
1637030750000|2021-11-16 02:45:50|44413.4|44393.4|44408.7|44388.7|44413.4|44393.4|44408.7|44388.7|0
1637030760000|2021-11-16 02:46:00|44409.1|44389.1|44410.1|44390.1|44410.1|44390.1|44409.1|44389.1|2
1637030770000|2021-11-16 02:46:10|44412.3|44392.3|44418|44398|44419.1|44399.1|44412.3|44392.3|1
1637030780000|2021-11-16 02:46:20|44418.4|44398.4|44418|44398|44418.4|44398.4|44418|44398|0
1637030790000|2021-11-16 02:46:30|44418.4|44398.4|44418.4|44398.4|44418.4|44398.4|44418.4|44398.4|0
1637030800000|2021-11-16 02:46:40|44418.7|44398.7|44419.4|44399.4|44419.4|44399.4|44418.7|44398.7|1
1637030810000|2021-11-16 02:46:50|44421.6|44401.6|44423.7|44403.7|44424.1|44404.1|44421.6|44401.6|2
1637030820000|2021-11-16 02:47:00|44424.1|44404.1|44423.7|44403.7|44424.1|44404.1|44421.2|44401.2|1
1637030830000|2021-11-16 02:47:10|44424.1|44404.1|44423.7|44403.7|44424.1|44404.1|44423.7|44403.7|0
1637030840000|2021-11-16 02:47:20|44421.6|44401.6|44423.7|44403.7|44424.1|44404.1|44421.6|44401.6|3
1637030850000|2021-11-16 02:47:30|44426.2|44406.2|44429.1|44409.1|44431.6|44411.6|44426.2|44406.2|2
1637030860000|2021-11-16 02:47:40|44431.6|44411.6|44434.1|44414.1|44434.4|44414.4|44429.1|44409.1|2
1637030870000|2021-11-16 02:47:50|44433.7|44413.7|44434.1|44414.1|44436.2|44416.2|44433.7|44413.7|1
1637030880000|2021-11-16 02:48:00|44436.6|44416.6|44436.6|44416.6|44439.1|44419.1|44436.6|44416.6|5
1637030890000|2021-11-16 02:48:10|44439.1|44419.1|44441.6|44421.6|44441.6|44421.6|44434.1|44414.1|9
1637030900000|2021-11-16 02:48:20|44444.1|44424.1|44442.3|44422.3|44444.1|44424.1|44441.9|44421.9|2
1637030910000|2021-11-16 02:48:30|44442.6|44422.6|44444.8|44424.8|44444.8|44424.8|44442.6|44422.6|2
1637030920000|2021-11-16 02:48:40|44444.4|44424.4|44442.3|44422.3|44444.4|44424.4|44442.3|44422.3|3
1637030930000|2021-11-16 02:48:50|44441.9|44421.9|44441.9|44421.9|44441.9|44421.9|44441.9|44421.9|0
1637030940000|2021-11-16 02:49:00|44439.8|44419.8|44436.9|44416.9|44441.9|44421.9|44436.9|44416.9|4
1637030950000|2021-11-16 02:49:10|44436.6|44416.6|44436.9|44416.9|44439.1|44419.1|44436.6|44416.6|3
1637030960000|2021-11-16 02:49:20|44439.1|44419.1|44434.4|44414.4|44439.1|44419.1|44434.4|44414.4|3
1637030970000|2021-11-16 02:49:30|44436.6|44416.6|44434.4|44414.4|44436.6|44416.6|44434.4|44414.4|0
1637030980000|2021-11-16 02:49:40|44436.6|44416.6|44436.9|44416.9|44439.4|44419.4|44434.4|44414.4|1
1637030990000|2021-11-16 02:49:50|44439.1|44419.1|44434.4|44414.4|44439.1|44419.1|44434.4|44414.4|1
1637031000000|2021-11-16 02:50:00|44434.8|44414.8|44439.1|44419.1|44439.1|44419.1|44434.8|44414.8|2
1637031010000|2021-11-16 02:50:10|44436.9|44416.9|44437.3|44417.3|44437.3|44417.3|44436.9|44416.9|0
1637031020000|2021-11-16 02:50:20|44439.4|44419.4|44439.8|44419.8|44439.8|44419.8|44439.1|44419.1|0
1637031030000|2021-11-16 02:50:30|44439.4|44419.4|44434.8|44414.8|44439.4|44419.4|44434.8|44414.8|0
1637031040000|2021-11-16 02:50:40|44437.3|44417.3|44442.3|44422.3|44442.3|44422.3|44437.3|44417.3|6
1637031050000|2021-11-16 02:50:50|44442.6|44422.6|44442.3|44422.3|44442.6|44422.6|44442.3|44422.3|1
1637031060000|2021-11-16 02:51:00|44441.9|44421.9|44441.9|44421.9|44441.9|44421.9|44441.6|44421.6|2
1637031070000|2021-11-16 02:51:10|44444.1|44424.1|44441.6|44421.6|44444.1|44424.1|44441.6|44421.6|0
1637031080000|2021-11-16 02:51:20|44441.9|44421.9|44443.7|44423.7|44444.1|44424.1|44439.4|44419.4|0
1637031090000|2021-11-16 02:51:30|44444.1|44424.1|44446.6|44426.6|44446.6|44426.6|44444.1|44424.1|3
1637031100000|2021-11-16 02:51:40|44446.9|44426.9|44447.3|44427.3|44447.6|44427.6|44446.9|44426.9|4
1637031120000|2021-11-16 02:52:00|44446.9|44426.9|44464.8|44444.8|44467.3|44447.3|44446.6|44426.6|11
1637031130000|2021-11-16 02:52:10|44467.3|44447.3|44462.6|44442.6|44467.3|44447.3|44462.6|44442.6|13
1637031140000|2021-11-16 02:52:20|44457.6|44437.6|44450.9|44430.9|44457.6|44437.6|44450.9|44430.9|7
1637031150000|2021-11-16 02:52:30|44449.1|44429.1|44444.8|44424.8|44451.2|44431.2|44444.4|44424.4|3
1637031160000|2021-11-16 02:52:40|44446.9|44426.9|44439.4|44419.4|44446.9|44426.9|44439.4|44419.4|6
1637031170000|2021-11-16 02:52:50|44437.3|44417.3|44436.2|44416.2|44439.1|44419.1|44436.2|44416.2|4
1637031180000|2021-11-16 02:53:00|44435.9|44415.9|44436.2|44416.2|44436.2|44416.2|44433.7|44413.7|1
1637031190000|2021-11-16 02:53:10|44436.6|44416.6|44438.7|44418.7|44438.7|44418.7|44435.9|44415.9|0
1637031210000|2021-11-16 02:53:30|44439.1|44419.1|44439.4|44419.4|44439.4|44419.4|44439.1|44419.1|3
1637031220000|2021-11-16 02:53:40|44439.1|44419.1|44441.6|44421.6|44441.9|44421.9|44439.1|44419.1|3
1637031230000|2021-11-16 02:53:50|44439.1|44419.1|44438.7|44418.7|44441.6|44421.6|44438.7|44418.7|1
1637031240000|2021-11-16 02:54:00|44438.4|44418.4|44434.1|44414.1|44438.4|44418.4|44429.1|44409.1|4
1637031250000|2021-11-16 02:54:10|44433.7|44413.7|44426.9|44406.9|44433.7|44413.7|44426.6|44406.6|0
1637031260000|2021-11-16 02:54:20|44429.1|44409.1|44429.1|44409.1|44431.6|44411.6|44426.6|44406.6|3
1637031270000|2021-11-16 02:54:30|44429.4|44409.4|44431.6|44411.6|44433.7|44413.7|44429.1|44409.1|0
1637031280000|2021-11-16 02:54:40|44429.1|44409.1|44434.4|44414.4|44434.4|44414.4|44429.1|44409.1|3
1637031290000|2021-11-16 02:54:50|44431.9|44411.9|44431.6|44411.6|44431.9|44411.9|44431.6|44411.6|5
1637031300000|2021-11-16 02:55:00|44429.1|44409.1|44431.9|44411.9|44431.9|44411.9|44429.1|44409.1|3
1637031310000|2021-11-16 02:55:10|44429.4|44409.4|44429.4|44409.4|44429.8|44409.8|44426.9|44406.9|5
1637031320000|2021-11-16 02:55:20|44429.1|44409.1|44424.4|44404.4|44429.1|44409.1|44424.4|44404.4|2
1637031330000|2021-11-16 02:55:30|44422.3|44402.3|44416.9|44396.9|44424.4|44404.4|44416.9|44396.9|2
1637031340000|2021-11-16 02:55:40|44414.8|44394.8|44404.8|44384.8|44414.8|44394.8|44404.8|44384.8|5
1637031350000|2021-11-16 02:55:50|44404.1|44384.1|44396.2|44376.2|44404.1|44384.1|44395.9|44375.9|10
1637031360000|2021-11-16 02:56:00|44395.9|44375.9|44396.2|44376.2|44398.7|44378.7|44395.9|44375.9|2
1637031370000|2021-11-16 02:56:10|44396.6|44376.6|44399.1|44379.1|44399.1|44379.1|44396.6|44376.6|4
1637031380000|2021-11-16 02:56:20|44396.9|44376.9|44397.3|44377.3|44399.4|44379.4|44396.9|44376.9|0
1637031390000|2021-11-16 02:56:30|44399.4|44379.4|44401.9|44381.9|44401.9|44381.9|44396.6|44376.6|1
1637031400000|2021-11-16 02:56:40|44404.1|44384.1|44401.9|44381.9|44404.4|44384.4|44401.9|44381.9|1
1637031410000|2021-11-16 02:56:50|44404.4|44384.4|44399.4|44379.4|44404.4|44384.4|44399.4|44379.4|5
1637031420000|2021-11-16 02:57:00|44396.9|44376.9|44396.9|44376.9|44401.6|44381.6|44396.6|44376.6|1
1637031430000|2021-11-16 02:57:10|44394.8|44374.8|44397.3|44377.3|44397.3|44377.3|44391.9|44371.9|1
1637031440000|2021-11-16 02:57:20|44396.9|44376.9|44394.8|44374.8|44397.3|44377.3|44392.6|44372.6|4
1637031450000|2021-11-16 02:57:30|44397.3|44377.3|44397.3|44377.3|44397.3|44377.3|44397.3|44377.3|0
1637031460000|2021-11-16 02:57:40|44397.6|44377.6|44399.8|44379.8|44400.1|44380.1|44397.3|44377.3|0
1637031470000|2021-11-16 02:57:50|44400.1|44380.1|44400.1|44380.1|44400.1|44380.1|44400.1|44380.1|2
1637031480000|2021-11-16 02:58:00|44404.8|44384.8|44407.3|44387.3|44407.3|44387.3|44404.8|44384.8|7
1637031490000|2021-11-16 02:58:10|44405.1|44385.1|44407.3|44387.3|44407.3|44387.3|44404.8|44384.8|0
1637031500000|2021-11-16 02:58:20|44404.8|44384.8|44404.4|44384.4|44407.3|44387.3|44404.4|44384.4|2
1637031510000|2021-11-16 02:58:30|44404.8|44384.8|44401.9|44381.9|44404.8|44384.8|44401.9|44381.9|3
1637031520000|2021-11-16 02:58:40|44399.8|44379.8|44399.4|44379.4|44401.9|44381.9|44399.4|44379.4|0
1637031530000|2021-11-16 02:58:50|44399.8|44379.8|44399.1|44379.1|44399.8|44379.8|44399.1|44379.1|1
1637031540000|2021-11-16 02:59:00|44399.4|44379.4|44396.9|44376.9|44399.4|44379.4|44396.9|44376.9|2
1637031550000|2021-11-16 02:59:10|44394.8|44374.8|44397.3|44377.3|44397.3|44377.3|44394.8|44374.8|0
1637031560000|2021-11-16 02:59:20|44395.1|44375.1|44394.8|44374.8|44395.1|44375.1|44394.8|44374.8|0
1637031570000|2021-11-16 02:59:30|44399.8|44379.8|44397.3|44377.3|44399.8|44379.8|44397.3|44377.3|1
1637031580000|2021-11-16 02:59:40|44395.1|44375.1|44397.3|44377.3|44397.3|44377.3|44395.1|44375.1|1
1637031590000|2021-11-16 02:59:50|44399.8|44379.8|44405.1|44385.1|44405.1|44385.1|44399.8|44379.8|10
1637031600000|2021-11-16 03:00:00|44407.3|44387.3|44424.8|44404.8|44424.8|44404.8|44404.8|44384.8|7
1637031610000|2021-11-16 03:00:10|44422.6|44402.6|44422.3|44402.3|44422.6|44402.6|44421.6|44401.6|1
1637031620000|2021-11-16 03:00:20|44421.9|44401.9|44417.3|44397.3|44421.9|44401.9|44414.8|44394.8|4
1637031630000|2021-11-16 03:00:30|44419.4|44399.4|44405.1|44385.1|44419.8|44399.8|44404.4|44384.4|4
1637031640000|2021-11-16 03:00:40|44404.4|44384.4|44404.4|44384.4|44405.1|44385.1|44404.4|44384.4|2
1637031650000|2021-11-16 03:00:50|44404.8|44384.8|44404.4|44384.4|44404.8|44384.8|44404.4|44384.4|1
1637031660000|2021-11-16 03:01:00|44404.8|44384.8|44407.3|44387.3|44407.3|44387.3|44404.8|44384.8|0
1637031670000|2021-11-16 03:01:10|44405.1|44385.1|44419.4|44399.4|44419.4|44399.4|44404.8|44384.8|7
1637031680000|2021-11-16 03:01:20|44419.8|44399.8|44419.4|44399.4|44424.1|44404.1|44419.4|44399.4|7
1637031690000|2021-11-16 03:01:30|44419.1|44399.1|44419.4|44399.4|44419.4|44399.4|44419.1|44399.1|0
1637031700000|2021-11-16 03:01:40|44417.3|44397.3|44417.3|44397.3|44419.4|44399.4|44416.9|44396.9|1
1637031710000|2021-11-16 03:01:50|44419.4|44399.4|44414.4|44394.4|44419.4|44399.4|44414.4|44394.4|5
1637031720000|2021-11-16 03:02:00|44411.9|44391.9|44411.9|44391.9|44411.9|44391.9|44411.9|44391.9|0
1637031730000|2021-11-16 03:02:10|44412.3|44392.3|44414.4|44394.4|44414.4|44394.4|44409.8|44389.8|1
1637031740000|2021-11-16 03:02:20|44416.9|44396.9|44415.1|44395.1|44419.8|44399.8|44414.8|44394.8|11
1637031750000|2021-11-16 03:02:30|44414.8|44394.8|44410.1|44390.1|44414.8|44394.8|44410.1|44390.1|0
1637031760000|2021-11-16 03:02:40|44404.8|44384.8|44404.8|44384.8|44404.8|44384.8|44402.3|44382.3|3
1637031770000|2021-11-16 03:02:50|44402.6|44382.6|44400.1|44380.1|44402.6|44382.6|44399.8|44379.8|20
1637031780000|2021-11-16 03:03:00|44400.5|44380.5|44408|44388|44408|44388|44400.5|44380.5|1
1637031790000|2021-11-16 03:03:10|44410.1|44390.1|44410.1|44390.1|44412.6|44392.6|44408|44388|0
1637031800000|2021-11-16 03:03:20|44408|44388|44397.6|44377.6|44408|44388|44397.6|44377.6|9
1637031810000|2021-11-16 03:03:30|44400.1|44380.1|44395.8|44375.8|44400.1|44380.1|44392.6|44372.6|8
1637031820000|2021-11-16 03:03:40|44395.5|44375.5|44393|44373|44395.8|44375.8|44393|44373|0
1637031830000|2021-11-16 03:03:50|44395.5|44375.5|44400.8|44380.8|44403.3|44383.3|44395.5|44375.5|17
1637031840000|2021-11-16 03:04:00|44403.3|44383.3|44405.8|44385.8|44410.8|44390.8|44403.3|44383.3|5
1637031850000|2021-11-16 03:04:10|44406.2|44386.2|44400.8|44380.8|44408.3|44388.3|44400.8|44380.8|3
1637031860000|2021-11-16 03:04:20|44405.8|44385.8|44395.8|44375.8|44405.8|44385.8|44395.8|44375.8|14
1637031870000|2021-11-16 03:04:30|44396.2|44376.2|44398.3|44378.3|44400.5|44380.5|44396.2|44376.2|0
1637031880000|2021-11-16 03:04:40|44403.3|44383.3|44405.8|44385.8|44405.8|44385.8|44403|44383|10
1637031890000|2021-11-16 03:04:50|44406.2|44386.2|44410.8|44390.8|44413|44393|44405.8|44385.8|4
1637031900000|2021-11-16 03:05:00|44415.5|44395.5|44420.8|44400.8|44423.3|44403.3|44415.5|44395.5|15
1637031910000|2021-11-16 03:05:10|44420.5|44400.5|44420.8|44400.8|44423|44403|44418.3|44398.3|4
1637031920000|2021-11-16 03:05:20|44423.3|44403.3|44428.3|44408.3|44430.8|44410.8|44423.3|44403.3|20
1637031930000|2021-11-16 03:05:30|44425.8|44405.8|44425.8|44405.8|44425.8|44405.8|44425.8|44405.8|6
1637031940000|2021-11-16 03:05:40|44423.3|44403.3|44420.5|44400.5|44423.3|44403.3|44420.5|44400.5|3
1637031950000|2021-11-16 03:05:50|44421.2|44401.2|44430.5|44410.5|44430.5|44410.5|44421.2|44401.2|7
1637031960000|2021-11-16 03:06:00|44430.1|44410.1|44430.8|44410.8|44431.2|44411.2|44428|44408|2
1637031970000|2021-11-16 03:06:10|44428.7|44408.7|44425.1|44405.1|44428.7|44408.7|44425.1|44405.1|5
1637031980000|2021-11-16 03:06:20|44425.8|44405.8|44428|44408|44428|44408|44425.8|44405.8|0
1637031990000|2021-11-16 03:06:30|44428.7|44408.7|44420.1|44400.1|44428.7|44408.7|44420.1|44400.1|15
1637032000000|2021-11-16 03:06:40|44419.8|44399.8|44415.5|44395.5|44419.8|44399.8|44415.5|44395.5|3
1637032010000|2021-11-16 03:06:50|44413|44393|44410.5|44390.5|44414.8|44394.8|44410.5|44390.5|1
1637032020000|2021-11-16 03:07:00|44410.8|44390.8|44410.5|44390.5|44413|44393|44410.5|44390.5|0
1637032030000|2021-11-16 03:07:10|44409.8|44389.8|44398|44378|44409.8|44389.8|44397.6|44377.6|5
1637032040000|2021-11-16 03:07:20|44397.6|44377.6|44400.1|44380.1|44400.1|44380.1|44395.1|44375.1|0
1637032050000|2021-11-16 03:07:30|44400.5|44380.5|44398|44378|44402.6|44382.6|44398|44378|2
1637032060000|2021-11-16 03:07:40|44400.1|44380.1|44398|44378|44400.1|44380.1|44397.6|44377.6|3
1637032070000|2021-11-16 03:07:50|44399.8|44379.8|44395.5|44375.5|44400.1|44380.1|44395.1|44375.1|0
1637032080000|2021-11-16 03:08:00|44397.6|44377.6|44400.1|44380.1|44400.1|44380.1|44395.5|44375.5|0
1637032090000|2021-11-16 03:08:10|44399.8|44379.8|44395.1|44375.1|44399.8|44379.8|44395.1|44375.1|5
1637032100000|2021-11-16 03:08:20|44394.8|44374.8|44394.4|44374.4|44394.8|44374.8|44394.4|44374.4|4
1637032110000|2021-11-16 03:08:30|44388|44368|44397.6|44377.6|44397.6|44377.6|44388|44368|3
1637032120000|2021-11-16 03:08:40|44397.3|44377.3|44397.6|44377.6|44402.6|44382.6|44395.1|44375.1|3
1637032130000|2021-11-16 03:08:50|44395.5|44375.5|44399.8|44379.8|44402.6|44382.6|44395.5|44375.5|1
1637032140000|2021-11-16 03:09:00|44397.6|44377.6|44400.5|44380.5|44403|44383|44397.6|44377.6|9
1637032150000|2021-11-16 03:09:10|44400.1|44380.1|44400.1|44380.1|44400.5|44380.5|44397.3|44377.3|2
1637032160000|2021-11-16 03:09:20|44400.5|44380.5|44403|44383|44403|44383|44400.1|44380.1|1
1637032170000|2021-11-16 03:09:30|44400.1|44380.1|44405.1|44385.1|44408|44388|44400.1|44380.1|12
1637032180000|2021-11-16 03:09:40|44404.8|44384.8|44405.1|44385.1|44405.1|44385.1|44402.6|44382.6|1
1637032190000|2021-11-16 03:09:50|44407.6|44387.6|44413|44393|44413|44393|44407.6|44387.6|11
1637032200000|2021-11-16 03:10:00|44413.3|44393.3|44415.1|44395.1|44418|44398|44413.3|44393.3|5
1637032210000|2021-11-16 03:10:10|44414.8|44394.8|44412.3|44392.3|44414.8|44394.8|44412.3|44392.3|1
1637032220000|2021-11-16 03:10:20|44410.1|44390.1|44409.8|44389.8|44410.1|44390.1|44409.8|44389.8|1
1637032230000|2021-11-16 03:10:30|44407.6|44387.6|44402.6|44382.6|44407.6|44387.6|44402.6|44382.6|3
1637032240000|2021-11-16 03:10:40|44398|44378|44402.6|44382.6|44402.6|44382.6|44398|44378|1
1637032250000|2021-11-16 03:10:50|44403|44383|44405.8|44385.8|44405.8|44385.8|44403|44383|1
1637032260000|2021-11-16 03:11:00|44405.5|44385.5|44403|44383|44405.5|44385.5|44400.5|44380.5|7
1637032270000|2021-11-16 03:11:10|44402.6|44382.6|44395.8|44375.8|44402.6|44382.6|44395.8|44375.8|4
1637032280000|2021-11-16 03:11:20|44398|44378|44400.1|44380.1|44403|44383|44398|44378|1
1637032290000|2021-11-16 03:11:30|44398|44378|44395.8|44375.8|44400.8|44380.8|44395.8|44375.8|1
1637032300000|2021-11-16 03:11:40|44393|44373|44388|44368|44393|44373|44385.5|44365.5|6
1637032310000|2021-11-16 03:11:50|44388.3|44368.3|44385.8|44365.8|44390.5|44370.5|44385.8|44365.8|3
1637032320000|2021-11-16 03:12:00|44390.1|44370.1|44390.5|44370.5|44390.5|44370.5|44388|44368|0
1637032330000|2021-11-16 03:12:10|44393|44373|44395.8|44375.8|44395.8|44375.8|44393|44373|4
1637032340000|2021-11-16 03:12:20|44398.3|44378.3|44400.5|44380.5|44400.5|44380.5|44398.3|44378.3|0
1637032350000|2021-11-16 03:12:30|44398.3|44378.3|44400.1|44380.1|44402.6|44382.6|44395.8|44375.8|6
1637032360000|2021-11-16 03:12:40|44398|44378|44395.5|44375.5|44398|44378|44395.5|44375.5|0
1637032370000|2021-11-16 03:12:50|44397.6|44377.6|44395.8|44375.8|44398|44378|44395.8|44375.8|4
1637032380000|2021-11-16 03:13:00|44395.5|44375.5|44400.5|44380.5|44400.5|44380.5|44395.5|44375.5|2
1637032390000|2021-11-16 03:13:10|44398.3|44378.3|44398.3|44378.3|44398.3|44378.3|44398.3|44378.3|1
1637032400000|2021-11-16 03:13:20|44400.5|44380.5|44390.5|44370.5|44400.5|44380.5|44390.5|44370.5|2
1637032410000|2021-11-16 03:13:30|44390.1|44370.1|44388|44368|44390.5|44370.5|44385.5|44365.5|4
1637032420000|2021-11-16 03:13:40|44390.5|44370.5|44395.5|44375.5|44395.5|44375.5|44390.5|44370.5|4
1637032430000|2021-11-16 03:13:50|44395.8|44375.8|44403|44383|44405.5|44385.5|44395.8|44375.8|10
1637032440000|2021-11-16 03:14:00|44400.5|44380.5|44398|44378|44400.5|44380.5|44395.1|44375.1|10
1637032450000|2021-11-16 03:14:10|44395.5|44375.5|44398|44378|44400.1|44380.1|44395.5|44375.5|3
1637032460000|2021-11-16 03:14:20|44400.5|44380.5|44407.6|44387.6|44410.5|44390.5|44400.5|44380.5|12
1637032470000|2021-11-16 03:14:30|44405.5|44385.5|44405.5|44385.5|44405.8|44385.8|44405.1|44385.1|1
1637032480000|2021-11-16 03:14:40|44405.8|44385.8|44408|44388|44410.8|44390.8|44405.8|44385.8|2
1637032490000|2021-11-16 03:14:50|44410.1|44390.1|44415.1|44395.1|44418|44398|44410.1|44390.1|3
1637032500000|2021-11-16 03:15:00|44412.6|44392.6|44412.6|44392.6|44415.5|44395.5|44412.6|44392.6|6
1637032510000|2021-11-16 03:15:10|44415.1|44395.1|44413|44393|44415.1|44395.1|44410.5|44390.5|12
1637032520000|2021-11-16 03:15:20|44415.1|44395.1|44415.5|44395.5|44415.5|44395.5|44412.6|44392.6|0
1637032530000|2021-11-16 03:15:30|44413|44393|44410.5|44390.5|44413|44393|44410.5|44390.5|0
1637032540000|2021-11-16 03:15:40|44414.8|44394.8|44420.5|44400.5|44422.6|44402.6|44414.8|44394.8|4
1637032550000|2021-11-16 03:15:50|44425.1|44405.1|44418|44398|44425.1|44405.1|44418|44398|0
1637032560000|2021-11-16 03:16:00|44420.1|44400.1|44420.1|44400.1|44420.5|44400.5|44418|44398|2
1637032570000|2021-11-16 03:16:10|44422.6|44402.6|44420.1|44400.1|44422.6|44402.6|44420.1|44400.1|2
1637032580000|2021-11-16 03:16:20|44420.5|44400.5|44424.8|44404.8|44424.8|44404.8|44420.5|44400.5|2
1637032590000|2021-11-16 03:16:30|44422.6|44402.6|44427.3|44407.3|44427.3|44407.3|44422.6|44402.6|1
1637032600000|2021-11-16 03:16:40|44427.6|44407.6|44424.8|44404.8|44429.8|44409.8|44424.8|44404.8|2
1637032610000|2021-11-16 03:16:50|44429.8|44409.8|44434.8|44414.8|44434.8|44414.8|44424.8|44404.8|6
1637032620000|2021-11-16 03:17:00|44429.8|44409.8|44427.3|44407.3|44429.8|44409.8|44426.9|44406.9|7
1637032630000|2021-11-16 03:17:10|44424.8|44404.8|44427.3|44407.3|44427.3|44407.3|44424.8|44404.8|0
1637032640000|2021-11-16 03:17:20|44424.8|44404.8|44427.6|44407.6|44427.6|44407.6|44424.8|44404.8|5
1637032650000|2021-11-16 03:17:30|44427.3|44407.3|44427.3|44407.3|44427.3|44407.3|44424.8|44404.8|2
1637032660000|2021-11-16 03:17:40|44424.8|44404.8|44427.3|44407.3|44427.3|44407.3|44424.4|44404.4|3
1637032670000|2021-11-16 03:17:50|44429.4|44409.4|44429.8|44409.8|44429.8|44409.8|44427.3|44407.3|3
1637032680000|2021-11-16 03:18:00|44432.3|44412.3|44429.8|44409.8|44432.3|44412.3|44429.8|44409.8|3
1637032690000|2021-11-16 03:18:10|44427.6|44407.6|44424.8|44404.8|44429.4|44409.4|44424.8|44404.8|2
1637032710000|2021-11-16 03:18:30|44424.4|44404.4|44424.4|44404.4|44424.4|44404.4|44424.4|44404.4|2
1637032720000|2021-11-16 03:18:40|44424.8|44404.8|44422.3|44402.3|44424.8|44404.8|44422.3|44402.3|1
1637032730000|2021-11-16 03:18:50|44424.4|44404.4|44424.1|44404.1|44424.4|44404.4|44421.9|44401.9|0
1637032740000|2021-11-16 03:19:00|44421.9|44401.9|44421.9|44401.9|44424.4|44404.4|44421.9|44401.9|0
1637032750000|2021-11-16 03:19:10|44422.3|44402.3|44419.4|44399.4|44422.3|44402.3|44419.4|44399.4|5
1637032760000|2021-11-16 03:19:20|||||||||1
1637032770000|2021-11-16 03:19:30|44419.1|44399.1|44416.9|44396.9|44419.4|44399.4|44416.9|44396.9|4
1637032780000|2021-11-16 03:19:40|44412.6|44392.6|44414.4|44394.4|44414.8|44394.8|44412.3|44392.3|1
1637032790000|2021-11-16 03:19:50|44411.9|44391.9|44412.3|44392.3|44414.1|44394.1|44411.9|44391.9|1
1637032800000|2021-11-16 03:20:00|44411.9|44391.9|44415.1|44395.1|44415.1|44395.1|44411.9|44391.9|4
1637032810000|2021-11-16 03:20:10|44417.6|44397.6|44419.8|44399.8|44422.3|44402.3|44417.6|44397.6|3
1637032820000|2021-11-16 03:20:20|44421.9|44401.9|44421.9|44401.9|44424.4|44404.4|44421.9|44401.9|2
1637032830000|2021-11-16 03:20:30|44419.4|44399.4|44416.9|44396.9|44419.4|44399.4|44416.9|44396.9|3
1637032840000|2021-11-16 03:20:40|44416.6|44396.6|44416.9|44396.9|44416.9|44396.9|44414.4|44394.4|0
1637032850000|2021-11-16 03:20:50|44414.8|44394.8|44416.9|44396.9|44416.9|44396.9|44414.4|44394.4|0
1637032860000|2021-11-16 03:21:00|44414.4|44394.4|44414.8|44394.8|44414.8|44394.8|44414.4|44394.4|0
1637032870000|2021-11-16 03:21:10|44412.6|44392.6|44417.3|44397.3|44419.4|44399.4|44411.9|44391.9|5
1637032880000|2021-11-16 03:21:20|44416.9|44396.9|44419.4|44399.4|44419.4|44399.4|44416.9|44396.9|2
1637032890000|2021-11-16 03:21:30|44419.8|44399.8|44416.9|44396.9|44419.8|44399.8|44416.9|44396.9|3
1637032900000|2021-11-16 03:21:40|44414.4|44394.4|44414.4|44394.4|44414.8|44394.8|44414.4|44394.4|1
1637032920000|2021-11-16 03:22:00|44409.8|44389.8|44414.4|44394.4|44414.4|44394.4|44409.8|44389.8|2
1637032930000|2021-11-16 03:22:10|44414.8|44394.8|44424.8|44404.8|44424.8|44404.8|44414.8|44394.8|2
1637032940000|2021-11-16 03:22:20|44425.1|44405.1|44429.4|44409.4|44429.4|44409.4|44425.1|44405.1|1
1637032950000|2021-11-16 03:22:30|44425.1|44405.1|44424.8|44404.8|44425.1|44405.1|44424.8|44404.8|0
1637032960000|2021-11-16 03:22:40|44427.3|44407.3|44424.8|44404.8|44427.3|44407.3|44424.8|44404.8|2
1637032970000|2021-11-16 03:22:50|44427.3|44407.3|44424.8|44404.8|44429.4|44409.4|44424.4|44404.4|2
1637032980000|2021-11-16 03:23:00|44426.9|44406.9|44424.4|44404.4|44429.1|44409.1|44424.4|44404.4|0
1637032990000|2021-11-16 03:23:10|44422.3|44402.3|44419.8|44399.8|44422.3|44402.3|44417.6|44397.6|1
1637033000000|2021-11-16 03:23:20|44419.4|44399.4|44419.8|44399.8|44419.8|44399.8|44417.3|44397.3|0
1637033010000|2021-11-16 03:23:30|44417.3|44397.3|44414.8|44394.8|44419.8|44399.8|44414.8|44394.8|2
1637033020000|2021-11-16 03:23:40|44417.3|44397.3|44414.8|44394.8|44417.3|44397.3|44414.8|44394.8|2
1637033030000|2021-11-16 03:23:50|44414.4|44394.4|44414.4|44394.4|44414.4|44394.4|44414.4|44394.4|4
1637033040000|2021-11-16 03:24:00|44411.9|44391.9|44409.8|44389.8|44411.9|44391.9|44407.3|44387.3|6
1637033050000|2021-11-16 03:24:10|44409.4|44389.4|44404.8|44384.8|44409.8|44389.8|44404.8|44384.8|2
1637033060000|2021-11-16 03:24:20|||||||||3
1637033070000|2021-11-16 03:24:30|44402.6|44382.6|44401.6|44381.6|44404.8|44384.8|44401.6|44381.6|8
1637033080000|2021-11-16 03:24:40|44401.9|44381.9|44394.8|44374.8|44401.9|44381.9|44394.8|44374.8|3
1637033090000|2021-11-16 03:24:50|44394.4|44374.4|44399.8|44379.8|44401.9|44381.9|44394.4|44374.4|8
1637033100000|2021-11-16 03:25:00|44397.6|44377.6|44387.3|44367.3|44397.6|44377.6|44387.3|44367.3|7
1637033110000|2021-11-16 03:25:10|44384.8|44364.8|44384.8|44364.8|44384.8|44364.8|44384.4|44364.4|6
1637033120000|2021-11-16 03:25:20|44385.1|44365.1|44389.4|44369.4|44389.8|44369.8|44384.8|44364.8|8
1637033130000|2021-11-16 03:25:30|44389.1|44369.1|44389.4|44369.4|44389.4|44369.4|44381.9|44361.9|9
1637033140000|2021-11-16 03:25:40|44389.8|44369.8|44391.6|44371.6|44394.4|44374.4|44389.8|44369.8|3
1637033150000|2021-11-16 03:25:50|44391.9|44371.9|44389.8|44369.8|44391.9|44371.9|44389.8|44369.8|4
1637033160000|2021-11-16 03:26:00|44387.3|44367.3|44384.4|44364.4|44387.3|44367.3|44384.4|44364.4|7
1637033170000|2021-11-16 03:26:10|44381.9|44361.9|44381.9|44361.9|44384.4|44364.4|44381.2|44361.2|3
1637033180000|2021-11-16 03:26:20|44381.6|44361.6|44366.6|44346.6|44381.6|44361.6|44366.6|44346.6|9
1637033190000|2021-11-16 03:26:30|44363.7|44343.7|44362.3|44342.3|44363.7|44343.7|44359.4|44339.4|5
1637033200000|2021-11-16 03:26:40|44362.6|44342.6|44362.3|44342.3|44364.8|44344.8|44361.9|44341.9|5
1637033210000|2021-11-16 03:26:50|44364.4|44344.4|44364.4|44344.4|44364.4|44344.4|44359.8|44339.8|3
1637033220000|2021-11-16 03:27:00|44364.8|44344.8|44356.9|44336.9|44364.8|44344.8|44354.4|44334.4|13
1637033230000|2021-11-16 03:27:10|44354.8|44334.8|44364.4|44344.4|44364.4|44344.4|44354.4|44334.4|5
1637033240000|2021-11-16 03:27:20|44366.9|44346.9|44364.4|44344.4|44369.4|44349.4|44364.4|44344.4|2
1637033250000|2021-11-16 03:27:30|44364.8|44344.8|44364.8|44344.8|44369.4|44349.4|44364.4|44344.4|0
1637033260000|2021-11-16 03:27:40|44364.4|44344.4|44364.8|44344.8|44364.8|44344.8|44361.9|44341.9|4
1637033270000|2021-11-16 03:27:50|44364.4|44344.4|44367.3|44347.3|44367.3|44347.3|44361.9|44341.9|4
1637033280000|2021-11-16 03:28:00|44364.4|44344.4|44359.4|44339.4|44369.4|44349.4|44359.4|44339.4|5
1637033290000|2021-11-16 03:28:10|44355.1|44335.1|44359.4|44339.4|44359.8|44339.8|44355.1|44335.1|2
1637033300000|2021-11-16 03:28:20|44359.8|44339.8|44361.9|44341.9|44361.9|44341.9|44359.4|44339.4|1
1637033310000|2021-11-16 03:28:30|44359.8|44339.8|44359.4|44339.4|44364.4|44344.4|44359.4|44339.4|0
1637033320000|2021-11-16 03:28:40|44361.9|44341.9|44364.4|44344.4|44364.4|44344.4|44359.8|44339.8|0
1637033330000|2021-11-16 03:28:50|44364.1|44344.1|44359.8|44339.8|44364.1|44344.1|44359.8|44339.8|3
1637033340000|2021-11-16 03:29:00|44361.9|44341.9|44359.8|44339.8|44364.8|44344.8|44359.8|44339.8|2
1637033350000|2021-11-16 03:29:10|44364.4|44344.4|44364.4|44344.4|44364.4|44344.4|44359.8|44339.8|1
1637033360000|2021-11-16 03:29:20|44364.8|44344.8|44369.1|44349.1|44369.1|44349.1|44364.8|44344.8|2
1637033370000|2021-11-16 03:29:30|44364.8|44344.8|44369.8|44349.8|44369.8|44349.8|44364.8|44344.8|2
1637033380000|2021-11-16 03:29:40|44369.4|44349.4|44374.4|44354.4|44374.4|44354.4|44369.4|44349.4|3
1637033390000|2021-11-16 03:29:50|44374.8|44354.8|44371.9|44351.9|44374.8|44354.8|44369.8|44349.8|1
1637033400000|2021-11-16 03:30:00|44374.4|44354.4|44374.4|44354.4|44374.8|44354.8|44371.9|44351.9|4
1637033410000|2021-11-16 03:30:10|44374.8|44354.8|44374.4|44354.4|44379.4|44359.4|44374.4|44354.4|2
1637033420000|2021-11-16 03:30:20|44372.3|44352.3|44374.4|44354.4|44374.4|44354.4|44369.8|44349.8|0
1637033430000|2021-11-16 03:30:30|44372.3|44352.3|44369.4|44349.4|44372.3|44352.3|44369.4|44349.4|0
1637033440000|2021-11-16 03:30:40|44367.3|44347.3|44369.4|44349.4|44369.4|44349.4|44367.3|44347.3|1
1637033460000|2021-11-16 03:31:00|||||||||1
1637033470000|2021-11-16 03:31:10|44367.3|44347.3|44365.1|44345.1|44367.3|44347.3|44364.8|44344.8|0
1637033480000|2021-11-16 03:31:20|44364.8|44344.8|44365.1|44345.1|44365.1|44345.1|44364.8|44344.8|0
1637033500000|2021-11-16 03:31:40|||||||||1
1637033510000|2021-11-16 03:31:50|44364.8|44344.8|44364.8|44344.8|44364.8|44344.8|44364.8|44344.8|5
1637033530000|2021-11-16 03:32:10|44364.4|44344.4|44364.4|44344.4|44364.4|44344.4|44364.4|44344.4|0
1637033540000|2021-11-16 03:32:20|44359.8|44339.8|44359.8|44339.8|44359.8|44339.8|44359.8|44339.8|2
1637033550000|2021-11-16 03:32:30|44357.6|44337.6|44355.1|44335.1|44357.6|44337.6|44355.1|44335.1|3
1637033560000|2021-11-16 03:32:40|44357.3|44337.3|44355.1|44335.1|44357.3|44337.3|44355.1|44335.1|0
1637033570000|2021-11-16 03:32:50|44357.3|44337.3|44357.3|44337.3|44357.3|44337.3|44357.3|44337.3|0
1637033590000|2021-11-16 03:33:10|44355.1|44335.1|44355.1|44335.1|44355.1|44335.1|44355.1|44335.1|1
1637033600000|2021-11-16 03:33:20|44354.8|44334.8|44355.1|44335.1|44355.1|44335.1|44354.8|44334.8|0
1637033610000|2021-11-16 03:33:30|44354.8|44334.8|44355.1|44335.1|44355.1|44335.1|44354.8|44334.8|1
1637033620000|2021-11-16 03:33:40|44355.5|44335.5|44354.8|44334.8|44359.4|44339.4|44354.8|44334.8|2
1637033630000|2021-11-16 03:33:50|44357.3|44337.3|44357.3|44337.3|44357.3|44337.3|44357.3|44337.3|1
1637033650000|2021-11-16 03:34:10|44354.8|44334.8|44359.8|44339.8|44359.8|44339.8|44354.8|44334.8|0
1637033660000|2021-11-16 03:34:20|||||||||3
1637033680000|2021-11-16 03:34:40|44357.3|44337.3|44357.3|44337.3|44357.3|44337.3|44357.3|44337.3|1
1637033690000|2021-11-16 03:34:50|44356.9|44336.9|44357.3|44337.3|44357.3|44337.3|44356.9|44336.9|2
1637033700000|2021-11-16 03:35:00|44359.4|44339.4|44352.6|44332.6|44359.4|44339.4|44352.6|44332.6|6
1637033720000|2021-11-16 03:35:20|44349.8|44329.8|44349.8|44329.8|44349.8|44329.8|44349.8|44329.8|4
1637033730000|2021-11-16 03:35:30|44349.4|44329.4|44349.4|44329.4|44349.4|44329.4|44349.4|44329.4|1
1637033740000|2021-11-16 03:35:40|44346.9|44326.9|44346.9|44326.9|44346.9|44326.9|44346.9|44326.9|0
1637033750000|2021-11-16 03:35:50|44344.8|44324.8|44344.4|44324.4|44344.8|44324.8|44344.4|44324.4|4
1637033760000|2021-11-16 03:36:00|44342.3|44322.3|44339.8|44319.8|44342.3|44322.3|44337.3|44317.3|8
1637033770000|2021-11-16 03:36:10|||||||||1
1637033780000|2021-11-16 03:36:20|44341.9|44321.9|44344.8|44324.8|44344.8|44324.8|44339.8|44319.8|9
1637033790000|2021-11-16 03:36:30|44346.9|44326.9|44349.4|44329.4|44349.4|44329.4|44346.9|44326.9|0
1637033810000|2021-11-16 03:36:50|44344.8|44324.8|44344.8|44324.8|44344.8|44324.8|44344.8|44324.8|1
1637033820000|2021-11-16 03:37:00|44347.3|44327.3|44349.4|44329.4|44349.4|44329.4|44345.1|44325.1|2
1637033840000|2021-11-16 03:37:20|44344.8|44324.8|44344.8|44324.8|44344.8|44324.8|44344.8|44324.8|1
1637033860000|2021-11-16 03:37:40|44347.3|44327.3|44347.3|44327.3|44347.3|44327.3|44347.3|44327.3|1
1637033870000|2021-11-16 03:37:50|44344.8|44324.8|44344.8|44324.8|44347.3|44327.3|44344.8|44324.8|0
1637033880000|2021-11-16 03:38:00|44342.3|44322.3|44342.3|44322.3|44342.3|44322.3|44342.3|44322.3|0
1637033920000|2021-11-16 03:38:40|||||||||2
1637033950000|2021-11-16 03:39:10|44344.8|44324.8|44344.8|44324.8|44344.8|44324.8|44344.8|44324.8|0
1637033960000|2021-11-16 03:39:20|||||||||1
1637033980000|2021-11-16 03:39:40|44346.9|44326.9|44346.9|44326.9|44346.9|44326.9|44346.9|44326.9|1
1637033990000|2021-11-16 03:39:50|44344.8|44324.8|44345.1|44325.1|44347.3|44327.3|44344.8|44324.8|1
1637034000000|2021-11-16 03:40:00|44344.8|44324.8|44344.8|44324.8|44344.8|44324.8|44344.8|44324.8|0
1637034010000|2021-11-16 03:40:10|44346.9|44326.9|44347.3|44327.3|44347.3|44327.3|44346.9|44326.9|2
1637034020000|2021-11-16 03:40:20|44347.6|44327.6|44347.3|44327.3|44347.6|44327.6|44347.3|44327.3|0
1637034030000|2021-11-16 03:40:30|44346.9|44326.9|44347.3|44327.3|44347.3|44327.3|44344.8|44324.8|0
1637034040000|2021-11-16 03:40:40|44349.4|44329.4|44345.1|44325.1|44349.4|44329.4|44345.1|44325.1|1
1637034050000|2021-11-16 03:40:50|44347.3|44327.3|44345.1|44325.1|44347.3|44327.3|44345.1|44325.1|0
1637034080000|2021-11-16 03:41:20|44347.3|44327.3|44347.3|44327.3|44347.3|44327.3|44347.3|44327.3|0
1637034090000|2021-11-16 03:41:30|44346.9|44326.9|44344.8|44324.8|44346.9|44326.9|44344.8|44324.8|3
1637034100000|2021-11-16 03:41:40|44342.3|44322.3|44342.3|44322.3|44342.3|44322.3|44342.3|44322.3|2
1637034110000|2021-11-16 03:41:50|44347.3|44327.3|44342.3|44322.3|44347.3|44327.3|44342.3|44322.3|0
1637034120000|2021-11-16 03:42:00|||||||||2
1637034130000|2021-11-16 03:42:10|44344.8|44324.8|44344.4|44324.4|44344.8|44324.8|44344.4|44324.4|0
1637034140000|2021-11-16 03:42:20|44342.3|44322.3|44337.3|44317.3|44342.3|44322.3|44337.3|44317.3|8
1637034150000|2021-11-16 03:42:30|44336.9|44316.9|44334.4|44314.4|44337.3|44317.3|44334.4|44314.4|0
1637034160000|2021-11-16 03:42:40|44336.9|44316.9|44337.3|44317.3|44337.3|44317.3|44336.9|44316.9|1
1637034170000|2021-11-16 03:42:50|44345.1|44325.1|44345.1|44325.1|44347.3|44327.3|44345.1|44325.1|10
1637034180000|2021-11-16 03:43:00|44347.3|44327.3|44347.3|44327.3|44347.3|44327.3|44347.3|44327.3|0
1637034200000|2021-11-16 03:43:20|44345.1|44325.1|44349.4|44329.4|44349.4|44329.4|44345.1|44325.1|0
1637034260000|2021-11-16 03:44:20|44349.8|44329.8|44349.8|44329.8|44349.8|44329.8|44349.8|44329.8|2
1637034270000|2021-11-16 03:44:30|44351.9|44331.9|44351.9|44331.9|44351.9|44331.9|44351.9|44331.9|2
1637034290000|2021-11-16 03:44:50|44349.8|44329.8|44352.3|44332.3|44352.3|44332.3|44349.8|44329.8|1
1637034320000|2021-11-16 03:45:20|44349.8|44329.8|44349.8|44329.8|44349.8|44329.8|44349.8|44329.8|0
1637034340000|2021-11-16 03:45:40|44347.6|44327.6|44349.8|44329.8|44349.8|44329.8|44347.6|44327.6|2
1637034350000|2021-11-16 03:45:50|44349.4|44329.4|44349.4|44329.4|44349.4|44329.4|44349.4|44329.4|1
1637034360000|2021-11-16 03:46:00|44347.3|44327.3|44344.8|44324.8|44347.3|44327.3|44344.8|44324.8|0
1637034370000|2021-11-16 03:46:10|44345.1|44325.1|44347.3|44327.3|44347.3|44327.3|44345.1|44325.1|0
1637034380000|2021-11-16 03:46:20|44344.8|44324.8|44347.3|44327.3|44347.3|44327.3|44344.8|44324.8|3
1637034390000|2021-11-16 03:46:30|44349.4|44329.4|44349.4|44329.4|44349.4|44329.4|44344.8|44324.8|0
1637034400000|2021-11-16 03:46:40|44344.8|44324.8|44344.8|44324.8|44344.8|44324.8|44344.8|44324.8|3
1637034420000|2021-11-16 03:47:00|44349.4|44329.4|44344.4|44324.4|44349.4|44329.4|44344.4|44324.4|0
1637034440000|2021-11-16 03:47:20|44344.8|44324.8|44344.8|44324.8|44344.8|44324.8|44344.8|44324.8|0
1637034450000|2021-11-16 03:47:30|44346.9|44326.9|44346.9|44326.9|44346.9|44326.9|44346.9|44326.9|0
1637034460000|2021-11-16 03:47:40|||||||||1
1637034470000|2021-11-16 03:47:50|44349.4|44329.4|44349.4|44329.4|44349.8|44329.8|44349.4|44329.4|0
1637034480000|2021-11-16 03:48:00|44349.8|44329.8|44349.8|44329.8|44349.8|44329.8|44349.8|44329.8|0
1637034500000|2021-11-16 03:48:20|44346.9|44326.9|44346.9|44326.9|44346.9|44326.9|44346.9|44326.9|1
1637034510000|2021-11-16 03:48:30|44349.4|44329.4|44349.4|44329.4|44349.4|44329.4|44349.4|44329.4|0
1637034520000|2021-11-16 03:48:40|44346.9|44326.9|44346.9|44326.9|44346.9|44326.9|44346.9|44326.9|0
1637034530000|2021-11-16 03:48:50|44349.4|44329.4|44346.9|44326.9|44349.4|44329.4|44346.9|44326.9|1
1637034540000|2021-11-16 03:49:00|44349.4|44329.4|44349.4|44329.4|44349.4|44329.4|44349.4|44329.4|0
1637034550000|2021-11-16 03:49:10|44346.9|44326.9|44346.9|44326.9|44346.9|44326.9|44346.9|44326.9|0
1637034560000|2021-11-16 03:49:20|44349.4|44329.4|44349.4|44329.4|44349.4|44329.4|44346.9|44326.9|1
1637034570000|2021-11-16 03:49:30|44349.8|44329.8|44349.8|44329.8|44349.8|44329.8|44349.8|44329.8|1
1637034580000|2021-11-16 03:49:40|44349.4|44329.4|44349.4|44329.4|44349.8|44329.8|44346.9|44326.9|0
1637034590000|2021-11-16 03:49:50|44347.3|44327.3|44344.8|44324.8|44347.3|44327.3|44344.8|44324.8|0
1637034600000|2021-11-16 03:50:00|44347.3|44327.3|44347.3|44327.3|44347.3|44327.3|44347.3|44327.3|0
1637034620000|2021-11-16 03:50:20|44349.4|44329.4|44349.4|44329.4|44349.4|44329.4|44349.4|44329.4|0
1637034630000|2021-11-16 03:50:30|||||||||1
1637034700000|2021-11-16 03:51:40|44347.3|44327.3|44343|44323|44347.3|44327.3|44343|44323|4
1637034710000|2021-11-16 03:51:50|44345.1|44325.1|44345.1|44325.1|44345.1|44325.1|44345.1|44325.1|0
1637034730000|2021-11-16 03:52:10|44344.8|44324.8|44344.8|44324.8|44344.8|44324.8|44344.8|44324.8|0
1637034740000|2021-11-16 03:52:20|44342.6|44322.6|44344.8|44324.8|44344.8|44324.8|44342.6|44322.6|1
1637034750000|2021-11-16 03:52:30|44349.4|44329.4|44351.9|44331.9|44351.9|44331.9|44349.4|44329.4|2
1637034780000|2021-11-16 03:53:00|44352.3|44332.3|44359.8|44339.8|44359.8|44339.8|44352.3|44332.3|6
1637034790000|2021-11-16 03:53:10|44360.1|44340.1|44360.1|44340.1|44360.1|44340.1|44360.1|44340.1|5
1637034800000|2021-11-16 03:53:20|44362.3|44342.3|44362.3|44342.3|44362.3|44342.3|44362.3|44342.3|3
1637034810000|2021-11-16 03:53:30|||||||||5
1637034820000|2021-11-16 03:53:40|44364.8|44344.8|44357.3|44337.3|44364.8|44344.8|44357.3|44337.3|15
1637034830000|2021-11-16 03:53:50|44356.9|44336.9|44356.9|44336.9|44356.9|44336.9|44356.9|44336.9|1
1637034860000|2021-11-16 03:54:20|44347.6|44327.6|44347.6|44327.6|44347.6|44327.6|44347.6|44327.6|4
1637034900000|2021-11-16 03:55:00|44344.8|44324.8|44342.6|44322.6|44344.8|44324.8|44342.6|44322.6|0
1637034920000|2021-11-16 03:55:20|44340.1|44320.1|44342.6|44322.6|44342.6|44322.6|44340.1|44320.1|1
1637034950000|2021-11-16 03:55:50|44340.5|44320.5|44340.1|44320.1|44340.5|44320.5|44340.1|44320.1|1
1637034960000|2021-11-16 03:56:00|||||||||2
1637034970000|2021-11-16 03:56:10|44335.1|44315.1|44335.1|44315.1|44335.1|44315.1|44335.1|44315.1|5
1637034990000|2021-11-16 03:56:30|44334.8|44314.8|44334.8|44314.8|44334.8|44314.8|44334.8|44314.8|3
1637035000000|2021-11-16 03:56:40|44336.9|44316.9|44334.8|44314.8|44336.9|44316.9|44334.8|44314.8|3
1637035010000|2021-11-16 03:56:50|44337.3|44317.3|44337.3|44317.3|44337.3|44317.3|44337.3|44317.3|0
1637035020000|2021-11-16 03:57:00|44334.8|44314.8|44334.8|44314.8|44334.8|44314.8|44334.8|44314.8|2
1637035050000|2021-11-16 03:57:30|44335.1|44315.1|44338|44318|44338|44318|44335.1|44315.1|2
1637035060000|2021-11-16 03:57:40|44337.6|44317.6|44337.3|44317.3|44337.6|44317.6|44335.1|44315.1|10
1637035070000|2021-11-16 03:57:50|44336.9|44316.9|44332.6|44312.6|44336.9|44316.9|44332.6|44312.6|7
1637035080000|2021-11-16 03:58:00|44332.3|44312.3|44332.6|44312.6|44332.6|44312.6|44332.3|44312.3|0
1637035090000|2021-11-16 03:58:10|44332.3|44312.3|44330.1|44310.1|44332.3|44312.3|44330.1|44310.1|1
1637035100000|2021-11-16 03:58:20|44332.6|44312.6|44332.6|44312.6|44332.6|44312.6|44332.6|44312.6|0
1637035110000|2021-11-16 03:58:30|||||||||1
1637035130000|2021-11-16 03:58:50|44334.8|44314.8|44330.1|44310.1|44334.8|44314.8|44329.8|44309.8|1
1637035140000|2021-11-16 03:59:00|44329.8|44309.8|44329.8|44309.8|44329.8|44309.8|44329.8|44309.8|0
1637035150000|2021-11-16 03:59:10|||||||||1
1637035160000|2021-11-16 03:59:20|||||||||1
1637035170000|2021-11-16 03:59:30|44327.6|44307.6|44327.6|44307.6|44327.6|44307.6|44327.6|44307.6|0
1637035190000|2021-11-16 03:59:50|44329.8|44309.8|44329.8|44309.8|44329.8|44309.8|44329.8|44309.8|5
1637035200000|2021-11-16 04:00:00|44330.1|44310.1|44334.8|44314.8|44334.8|44314.8|44330.1|44310.1|4
1637035210000|2021-11-16 04:00:10|44335.1|44315.1|44344.1|44324.1|44344.1|44324.1|44335.1|44315.1|7
1637035220000|2021-11-16 04:00:20|44341.9|44321.9|44339.8|44319.8|44341.9|44321.9|44339.8|44319.8|2
1637035230000|2021-11-16 04:00:30|44342.3|44322.3|44342.6|44322.6|44344.8|44324.8|44342.3|44322.3|1
1637035240000|2021-11-16 04:00:40|44340.1|44320.1|44340.1|44320.1|44340.1|44320.1|44340.1|44320.1|2
1637035250000|2021-11-16 04:00:50|||||||||1
1637035270000|2021-11-16 04:01:10|44339.8|44319.8|44339.4|44319.4|44339.8|44319.8|44339.4|44319.4|0
1637035280000|2021-11-16 04:01:20|44339.8|44319.8|44339.8|44319.8|44339.8|44319.8|44339.8|44319.8|0
1637035290000|2021-11-16 04:01:30|44339.4|44319.4|44335.1|44315.1|44339.4|44319.4|44335.1|44315.1|0
1637035300000|2021-11-16 04:01:40|44333|44313|44332.6|44312.6|44333|44313|44332.6|44312.6|3
1637035310000|2021-11-16 04:01:50|44332.3|44312.3|44335.1|44315.1|44335.1|44315.1|44332.3|44312.3|4
1637035320000|2021-11-16 04:02:00|44334.8|44314.8|44332.6|44312.6|44334.8|44314.8|44332.6|44312.6|1
1637035330000|2021-11-16 04:02:10|44335.1|44315.1|44335.1|44315.1|44335.1|44315.1|44335.1|44315.1|5
1637035350000|2021-11-16 04:02:30|44334.8|44314.8|44335.1|44315.1|44335.1|44315.1|44334.8|44314.8|1
1637035360000|2021-11-16 04:02:40|44334.8|44314.8|44332.3|44312.3|44334.8|44314.8|44332.3|44312.3|3
1637035370000|2021-11-16 04:02:50|44334.8|44314.8|44329.8|44309.8|44334.8|44314.8|44329.8|44309.8|1
1637035380000|2021-11-16 04:03:00|||||||||2
1637035390000|2021-11-16 04:03:10|44330.1|44310.1|44329.8|44309.8|44330.1|44310.1|44329.8|44309.8|1
1637035400000|2021-11-16 04:03:20|44330.1|44310.1|44335.1|44315.1|44335.1|44315.1|44330.1|44310.1|2
1637035410000|2021-11-16 04:03:30|44335.5|44315.5|44335.5|44315.5|44335.5|44315.5|44335.1|44315.1|0
1637035420000|2021-11-16 04:03:40|44338|44318|44340.5|44320.5|44340.5|44320.5|44338|44318|0
1637035430000|2021-11-16 04:03:50|44342.6|44322.6|44345.1|44325.1|44345.1|44325.1|44342.6|44322.6|0
1637035440000|2021-11-16 04:04:00|44344.8|44324.8|44341.9|44321.9|44344.8|44324.8|44341.9|44321.9|1
1637035450000|2021-11-16 04:04:10|44342.3|44322.3|44339.8|44319.8|44342.3|44322.3|44339.8|44319.8|1
1637035470000|2021-11-16 04:04:30|44337.6|44317.6|44337.6|44317.6|44337.6|44317.6|44337.6|44317.6|0
1637035480000|2021-11-16 04:04:40|||||||||1
1637035490000|2021-11-16 04:04:50|||||||||1
1637035500000|2021-11-16 04:05:00|||||||||1
1637035530000|2021-11-16 04:05:30|44337.3|44317.3|44334.8|44314.8|44337.3|44317.3|44334.8|44314.8|1
1637035550000|2021-11-16 04:05:50|44334.4|44314.4|44334.4|44314.4|44334.8|44314.8|44334.4|44314.4|0
1637035580000|2021-11-16 04:06:20|44332.3|44312.3|44312.3|44292.3|44332.3|44312.3|44311.9|44291.9|6
1637035590000|2021-11-16 04:06:30|44312.6|44292.6|44309.8|44289.8|44314.8|44294.8|44309.8|44289.8|1
1637035600000|2021-11-16 04:06:40|44309.4|44289.4|44309.4|44289.4|44309.4|44289.4|44309.4|44289.4|3
1637035610000|2021-11-16 04:06:50|44307.3|44287.3|44306.9|44286.9|44307.3|44287.3|44306.9|44286.9|4
1637035620000|2021-11-16 04:07:00|44306.6|44286.6|44304.4|44284.4|44306.6|44286.6|44304.4|44284.4|3
1637035630000|2021-11-16 04:07:10|44302.3|44282.3|44304.4|44284.4|44304.4|44284.4|44302.3|44282.3|5
1637035640000|2021-11-16 04:07:20|44304.8|44284.8|44304.8|44284.8|44304.8|44284.8|44304.8|44284.8|0
1637035650000|2021-11-16 04:07:30|44302.3|44282.3|44302.3|44282.3|44302.3|44282.3|44302.3|44282.3|2
1637035660000|2021-11-16 04:07:40|44300.1|44280.1|44302.3|44282.3|44302.3|44282.3|44300.1|44280.1|0
1637035670000|2021-11-16 04:07:50|44301.9|44281.9|44301.9|44281.9|44301.9|44281.9|44301.9|44281.9|0
1637035680000|2021-11-16 04:08:00|44299.8|44279.8|44299.8|44279.8|44299.8|44279.8|44299.8|44279.8|2
1637035690000|2021-11-16 04:08:10|44302.3|44282.3|44304.8|44284.8|44304.8|44284.8|44300.1|44280.1|4
1637035790000|2021-11-16 04:09:50|44306.9|44286.9|44306.9|44286.9|44306.9|44286.9|44306.9|44286.9|2
1637035820000|2021-11-16 04:10:20|44309.4|44289.4|44311.9|44291.9|44311.9|44291.9|44309.4|44289.4|2
1637035830000|2021-11-16 04:10:30|44312.3|44292.3|44314.8|44294.8|44314.8|44294.8|44312.3|44292.3|0
1637035850000|2021-11-16 04:10:50|44319.4|44299.4|44314.8|44294.8|44319.4|44299.4|44314.8|44294.8|2
1637035890000|2021-11-16 04:11:30|||||||||1
1637035910000|2021-11-16 04:11:50|44312.3|44292.3|44312.3|44292.3|44312.3|44292.3|44312.3|44292.3|4
1637035930000|2021-11-16 04:12:10|44311.6|44291.6|44311.6|44291.6|44311.6|44291.6|44311.6|44291.6|2
1637035940000|2021-11-16 04:12:20|44311.9|44291.9|44311.6|44291.6|44311.9|44291.9|44311.6|44291.6|0
1637035970000|2021-11-16 04:12:50|44309.8|44289.8|44309.8|44289.8|44309.8|44289.8|44309.8|44289.8|1
1637035990000|2021-11-16 04:13:10|44311.9|44291.9|44312.3|44292.3|44312.3|44292.3|44311.9|44291.9|0
1637036000000|2021-11-16 04:13:20|44312.6|44292.6|44314.8|44294.8|44314.8|44294.8|44312.6|44292.6|0
1637036030000|2021-11-16 04:13:50|44317.3|44297.3|44314.8|44294.8|44317.3|44297.3|44314.8|44294.8|0
1637036060000|2021-11-16 04:14:20|44315.1|44295.1|44317.3|44297.3|44319.8|44299.8|44315.1|44295.1|1
1637036070000|2021-11-16 04:14:30|44317.6|44297.6|44319.8|44299.8|44319.8|44299.8|44317.6|44297.6|0
1637036090000|2021-11-16 04:14:50|44315.1|44295.1|44315.1|44295.1|44315.1|44295.1|44315.1|44295.1|1
1637036200000|2021-11-16 04:16:40|||||||||4
1637036250000|2021-11-16 04:17:30|44312.3|44292.3|44307.3|44287.3|44312.3|44292.3|44307.3|44287.3|2
1637036270000|2021-11-16 04:17:50|44305.1|44285.1|44304.8|44284.8|44305.1|44285.1|44304.8|44284.8|1
1637036280000|2021-11-16 04:18:00|||||||||2
1637036300000|2021-11-16 04:18:20|44302.6|44282.6|44302.3|44282.3|44304.4|44284.4|44302.3|44282.3|1
1637036320000|2021-11-16 04:18:40|44304.8|44284.8|44304.8|44284.8|44304.8|44284.8|44304.8|44284.8|2
1637036360000|2021-11-16 04:19:20|44302.3|44282.3|44302.3|44282.3|44302.3|44282.3|44302.3|44282.3|0
1637036390000|2021-11-16 04:19:50|44304.8|44284.8|44302.3|44282.3|44304.8|44284.8|44302.3|44282.3|0
1637036420000|2021-11-16 04:20:20|44304.8|44284.8|44302.3|44282.3|44304.8|44284.8|44302.3|44282.3|2
1637036430000|2021-11-16 04:20:30|44304.8|44284.8|44302.3|44282.3|44304.8|44284.8|44302.3|44282.3|0
1637036450000|2021-11-16 04:20:50|44302.6|44282.6|44302.6|44282.6|44304.8|44284.8|44302.3|44282.3|1
1637036460000|2021-11-16 04:21:00|44304.8|44284.8|44300.1|44280.1|44305.1|44285.1|44300.1|44280.1|0
1637036500000|2021-11-16 04:21:40|44299.1|44279.1|44294.4|44274.4|44299.1|44279.1|44294.4|44274.4|46
1637036510000|2021-11-16 04:21:50|44294.1|44274.1|44294.1|44274.1|44294.1|44274.1|44291.9|44271.9|6
1637036520000|2021-11-16 04:22:00|44294.4|44274.4|44294.4|44274.4|44294.4|44274.4|44294.4|44274.4|1
1637036550000|2021-11-16 04:22:30|44294.1|44274.1|44289.4|44269.4|44294.1|44274.1|44289.4|44269.4|1
1637036580000|2021-11-16 04:23:00|44289.1|44269.1|44289.4|44269.4|44289.4|44269.4|44286.9|44266.9|1
1637036600000|2021-11-16 04:23:20|44291.9|44271.9|44294.4|44274.4|44294.4|44274.4|44291.9|44271.9|2
1637036620000|2021-11-16 04:23:40|44294.8|44274.8|44296.9|44276.9|44296.9|44276.9|44294.8|44274.8|2
1637036630000|2021-11-16 04:23:50|44299.1|44279.1|44299.1|44279.1|44299.1|44279.1|44299.1|44279.1|0
1637036640000|2021-11-16 04:24:00|44301.2|44281.2|44292.3|44272.3|44301.2|44281.2|44292.3|44272.3|4
1637036650000|2021-11-16 04:24:10|44294.4|44274.4|44291.9|44271.9|44294.4|44274.4|44291.9|44271.9|1
1637036660000|2021-11-16 04:24:20|44294.1|44274.1|44294.1|44274.1|44294.1|44274.1|44294.1|44274.1|1
1637036670000|2021-11-16 04:24:30|||||||||2
1637036680000|2021-11-16 04:24:40|44294.4|44274.4|44294.4|44274.4|44294.8|44274.8|44294.4|44274.4|2
1637036700000|2021-11-16 04:25:00|44294.1|44274.1|44291.9|44271.9|44298.7|44278.7|44291.9|44271.9|1
1637036710000|2021-11-16 04:25:10|44294.1|44274.1|44291.6|44271.6|44294.1|44274.1|44291.6|44271.6|1
1637036740000|2021-11-16 04:25:40|44293.7|44273.7|44291.6|44271.6|44293.7|44273.7|44291.6|44271.6|0
1637036750000|2021-11-16 04:25:50|44293.7|44273.7|44289.4|44269.4|44293.7|44273.7|44289.4|44269.4|0
1637036760000|2021-11-16 04:26:00|44286.9|44266.9|44286.9|44266.9|44286.9|44266.9|44286.9|44266.9|3
1637036770000|2021-11-16 04:26:10|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|0
1637036780000|2021-11-16 04:26:20|44284.4|44264.4|44284.1|44264.1|44286.6|44266.6|44281.9|44261.9|4
1637036790000|2021-11-16 04:26:30|44281.9|44261.9|44281.9|44261.9|44281.9|44261.9|44281.9|44261.9|0
1637036800000|2021-11-16 04:26:40|44284.1|44264.1|44281.9|44261.9|44284.1|44264.1|44281.9|44261.9|0
1637036810000|2021-11-16 04:26:50|44284.1|44264.1|44284.1|44264.1|44284.1|44264.1|44284.1|44264.1|1
1637036820000|2021-11-16 04:27:00|44281.9|44261.9|44281.9|44261.9|44281.9|44261.9|44281.9|44261.9|0
1637036860000|2021-11-16 04:27:40|||||||||1
1637036870000|2021-11-16 04:27:50|||||||||1
1637036880000|2021-11-16 04:28:00|44281.6|44261.6|44279.4|44259.4|44281.6|44261.6|44279.4|44259.4|2
1637036910000|2021-11-16 04:28:30|||||||||1
1637036920000|2021-11-16 04:28:40|44279.1|44259.1|44279.1|44259.1|44279.1|44259.1|44279.1|44259.1|0
1637036950000|2021-11-16 04:29:10|44279.4|44259.4|44279.4|44259.4|44279.4|44259.4|44279.4|44259.4|3
1637036960000|2021-11-16 04:29:20|44279.1|44259.1|44279.1|44259.1|44279.1|44259.1|44279.1|44259.1|4
1637036970000|2021-11-16 04:29:30|44276.9|44256.9|44276.9|44256.9|44276.9|44256.9|44276.9|44256.9|0
1637036980000|2021-11-16 04:29:40|44279.1|44259.1|44276.9|44256.9|44279.1|44259.1|44276.9|44256.9|3
1637036990000|2021-11-16 04:29:50|44276.6|44256.6|44276.9|44256.9|44276.9|44256.9|44276.6|44256.6|1
1637037000000|2021-11-16 04:30:00|44276.6|44256.6|44265.1|44245.1|44276.6|44256.6|44265.1|44245.1|12
1637037010000|2021-11-16 04:30:10|44269.8|44249.8|44269.8|44249.8|44269.8|44249.8|44269.8|44249.8|1
1637037020000|2021-11-16 04:30:20|44269.4|44249.4|44257.3|44237.3|44269.4|44249.4|44254.8|44234.8|3
1637037030000|2021-11-16 04:30:30|44254.8|44234.8|44254.8|44234.8|44254.8|44234.8|44254.8|44234.8|4
1637037040000|2021-11-16 04:30:40|44257.3|44237.3|44264.4|44244.4|44264.4|44244.4|44257.3|44237.3|2
1637037050000|2021-11-16 04:30:50|44261.9|44241.9|44259.8|44239.8|44261.9|44241.9|44259.8|44239.8|1
1637037060000|2021-11-16 04:31:00|44260.1|44240.1|44267.3|44247.3|44267.3|44247.3|44259.8|44239.8|3
1637037070000|2021-11-16 04:31:10|44269.8|44249.8|44271.9|44251.9|44271.9|44251.9|44269.8|44249.8|2
1637037080000|2021-11-16 04:31:20|44269.8|44249.8|44271.9|44251.9|44271.9|44251.9|44269.8|44249.8|0
1637037090000|2021-11-16 04:31:30|44269.8|44249.8|44272.3|44252.3|44272.3|44252.3|44269.8|44249.8|0
1637037100000|2021-11-16 04:31:40|||||||||1
1637037110000|2021-11-16 04:31:50|44274.8|44254.8|44274.8|44254.8|44274.8|44254.8|44274.8|44254.8|1
1637037130000|2021-11-16 04:32:10|44272.3|44252.3|44272.3|44252.3|44272.3|44252.3|44272.3|44252.3|1
1637037140000|2021-11-16 04:32:20|44267.3|44247.3|44271.6|44251.6|44271.6|44251.6|44264.8|44244.8|3
1637037150000|2021-11-16 04:32:30|44274.4|44254.4|44276.9|44256.9|44276.9|44256.9|44274.4|44254.4|1
1637037160000|2021-11-16 04:32:40|44279.1|44259.1|44276.9|44256.9|44279.1|44259.1|44276.9|44256.9|2
1637037170000|2021-11-16 04:32:50|44277.3|44257.3|44277.3|44257.3|44279.4|44259.4|44277.3|44257.3|0
1637037190000|2021-11-16 04:33:10|44276.9|44256.9|44276.9|44256.9|44276.9|44256.9|44276.9|44256.9|1
1637037220000|2021-11-16 04:33:40|44277.3|44257.3|44282.3|44262.3|44282.3|44262.3|44277.3|44257.3|2
1637037240000|2021-11-16 04:34:00|44289.4|44269.4|44286.9|44266.9|44289.4|44269.4|44286.9|44266.9|1
1637037250000|2021-11-16 04:34:10|44289.4|44269.4|44289.4|44269.4|44289.4|44269.4|44289.4|44269.4|2
1637037260000|2021-11-16 04:34:20|44289.8|44269.8|44289.8|44269.8|44289.8|44269.8|44289.8|44269.8|2
1637037270000|2021-11-16 04:34:30|44289.4|44269.4|44289.4|44269.4|44289.4|44269.4|44289.4|44269.4|3
1637037280000|2021-11-16 04:34:40|44289.1|44269.1|44286.9|44266.9|44289.1|44269.1|44286.9|44266.9|0
1637037290000|2021-11-16 04:34:50|44289.1|44269.1|44289.4|44269.4|44289.4|44269.4|44289.1|44269.1|1
1637037300000|2021-11-16 04:35:00|44289.1|44269.1|44282.3|44262.3|44289.1|44269.1|44282.3|44262.3|4
1637037320000|2021-11-16 04:35:20|44280.1|44260.1|44274.8|44254.8|44280.1|44260.1|44274.8|44254.8|8
1637037330000|2021-11-16 04:35:30|44272.6|44252.6|44272.6|44252.6|44272.6|44252.6|44272.6|44252.6|1
1637037340000|2021-11-16 04:35:40|44274.8|44254.8|44272.6|44252.6|44274.8|44254.8|44272.6|44252.6|0
1637037350000|2021-11-16 04:35:50|44274.8|44254.8|44274.4|44254.4|44277.3|44257.3|44274.4|44254.4|0
1637037360000|2021-11-16 04:36:00|44272.3|44252.3|44274.4|44254.4|44274.4|44254.4|44272.3|44252.3|0
1637037370000|2021-11-16 04:36:10|44274.8|44254.8|44277.3|44257.3|44277.3|44257.3|44274.8|44254.8|1
1637037410000|2021-11-16 04:36:50|44279.4|44259.4|44279.4|44259.4|44279.4|44259.4|44279.4|44259.4|2
1637037420000|2021-11-16 04:37:00|44281.6|44261.6|44279.4|44259.4|44281.6|44261.6|44279.4|44259.4|0
1637037430000|2021-11-16 04:37:10|44281.6|44261.6|44281.9|44261.9|44281.9|44261.9|44281.6|44261.6|1
1637037460000|2021-11-16 04:37:40|44284.1|44264.1|44284.4|44264.4|44284.4|44264.4|44284.1|44264.1|1
1637037470000|2021-11-16 04:37:50|44286.6|44266.6|44287.3|44267.3|44287.3|44267.3|44286.6|44266.6|1
1637037480000|2021-11-16 04:38:00|44289.4|44269.4|44289.4|44269.4|44289.4|44269.4|44289.4|44269.4|1
1637037490000|2021-11-16 04:38:10|44291.6|44271.6|44291.9|44271.9|44291.9|44271.9|44291.6|44271.6|3
1637037500000|2021-11-16 04:38:20|44294.1|44274.1|44294.1|44274.1|44294.1|44274.1|44294.1|44274.1|0
1637037560000|2021-11-16 04:39:20|44291.9|44271.9|44291.9|44271.9|44291.9|44271.9|44291.9|44271.9|0
1637037570000|2021-11-16 04:39:30|44294.1|44274.1|44291.9|44271.9|44294.1|44274.1|44291.9|44271.9|0
1637037580000|2021-11-16 04:39:40|44294.1|44274.1|44289.8|44269.8|44294.4|44274.4|44289.8|44269.8|4
1637037590000|2021-11-16 04:39:50|44292.3|44272.3|44289.8|44269.8|44292.3|44272.3|44289.8|44269.8|1
1637037600000|2021-11-16 04:40:00|44292.3|44272.3|44292.3|44272.3|44292.3|44272.3|44292.3|44272.3|0
1637037620000|2021-11-16 04:40:20|44291.9|44271.9|44291.9|44271.9|44291.9|44271.9|44291.9|44271.9|0
1637037630000|2021-11-16 04:40:30|44289.8|44269.8|44289.8|44269.8|44289.8|44269.8|44289.8|44269.8|0
1637037640000|2021-11-16 04:40:40|44291.9|44271.9|44291.9|44271.9|44291.9|44271.9|44291.9|44271.9|0
1637037650000|2021-11-16 04:40:50|44294.4|44274.4|44294.4|44274.4|44294.4|44274.4|44294.4|44274.4|1
1637037660000|2021-11-16 04:41:00|44294.8|44274.8|44299.1|44279.1|44299.1|44279.1|44294.8|44274.8|1
1637037680000|2021-11-16 04:41:20|44296.9|44276.9|44297.3|44277.3|44297.3|44277.3|44296.9|44276.9|1
1637037690000|2021-11-16 04:41:30|44299.4|44279.4|44299.4|44279.4|44299.4|44279.4|44299.4|44279.4|1
1637037700000|2021-11-16 04:41:40|44297.3|44277.3|44297.3|44277.3|44297.3|44277.3|44297.3|44277.3|0
1637037710000|2021-11-16 04:41:50|44299.4|44279.4|44297.3|44277.3|44299.4|44279.4|44297.3|44277.3|1
1637037720000|2021-11-16 04:42:00|44296.9|44276.9|44296.9|44276.9|44296.9|44276.9|44296.9|44276.9|1
1637037790000|2021-11-16 04:43:10|||||||||1
1637037830000|2021-11-16 04:43:50|44294.1|44274.1|44294.4|44274.4|44294.4|44274.4|44294.1|44274.1|3
1637037850000|2021-11-16 04:44:10|||||||||2
1637037870000|2021-11-16 04:44:30|44294.8|44274.8|44297.3|44277.3|44297.3|44277.3|44294.8|44274.8|1
1637037920000|2021-11-16 04:45:20|||||||||2
1637037930000|2021-11-16 04:45:30|44299.4|44279.4|44299.4|44279.4|44299.4|44279.4|44299.4|44279.4|0
1637037970000|2021-11-16 04:46:10|44300.1|44280.1|44302.3|44282.3|44302.3|44282.3|44300.1|44280.1|2
1637037990000|2021-11-16 04:46:30|44302.6|44282.6|44302.6|44282.6|44302.6|44282.6|44302.6|44282.6|1
1637038000000|2021-11-16 04:46:40|44306.9|44286.9|44307.6|44287.6|44307.6|44287.6|44306.9|44286.9|1
1637038010000|2021-11-16 04:46:50|44309.8|44289.8|44310.1|44290.1|44310.1|44290.1|44309.8|44289.8|1
1637038030000|2021-11-16 04:47:10|44307.3|44287.3|44307.3|44287.3|44307.3|44287.3|44307.3|44287.3|1
1637038070000|2021-11-16 04:47:50|44305.1|44285.1|44302.3|44282.3|44305.1|44285.1|44302.3|44282.3|0
1637038080000|2021-11-16 04:48:00|44304.4|44284.4|44304.4|44284.4|44304.4|44284.4|44304.4|44284.4|0
1637038090000|2021-11-16 04:48:10|44302.3|44282.3|44304.4|44284.4|44304.4|44284.4|44302.3|44282.3|0
1637038110000|2021-11-16 04:48:30|44302.3|44282.3|44302.3|44282.3|44302.3|44282.3|44302.3|44282.3|0
1637038120000|2021-11-16 04:48:40|44304.4|44284.4|44302.3|44282.3|44304.8|44284.8|44302.3|44282.3|1
1637038130000|2021-11-16 04:48:50|44300.1|44280.1|44300.1|44280.1|44300.1|44280.1|44300.1|44280.1|0
1637038150000|2021-11-16 04:49:10|44304.4|44284.4|44300.1|44280.1|44304.4|44284.4|44300.1|44280.1|0
1637038160000|2021-11-16 04:49:20|44304.4|44284.4|44304.8|44284.8|44304.8|44284.8|44304.4|44284.4|0
1637038170000|2021-11-16 04:49:30|44304.4|44284.4|44304.4|44284.4|44304.4|44284.4|44302.3|44282.3|0
1637038180000|2021-11-16 04:49:40|44302.3|44282.3|44302.3|44282.3|44302.3|44282.3|44302.3|44282.3|0
1637038190000|2021-11-16 04:49:50|44300.1|44280.1|44302.3|44282.3|44302.3|44282.3|44300.1|44280.1|0
1637038200000|2021-11-16 04:50:00|44304.4|44284.4|44304.8|44284.8|44304.8|44284.8|44304.4|44284.4|1
1637038210000|2021-11-16 04:50:10|||||||||1
1637038220000|2021-11-16 04:50:20|||||||||2
1637038240000|2021-11-16 04:50:40|44306.9|44286.9|44306.9|44286.9|44306.9|44286.9|44306.9|44286.9|0
1637038250000|2021-11-16 04:50:50|44309.4|44289.4|44309.4|44289.4|44309.4|44289.4|44309.4|44289.4|1
1637038260000|2021-11-16 04:51:00|44307.3|44287.3|44307.3|44287.3|44307.3|44287.3|44307.3|44287.3|3
1637038270000|2021-11-16 04:51:10|||||||||1
1637038300000|2021-11-16 04:51:40|44306.6|44286.6|44304.4|44284.4|44306.6|44286.6|44304.4|44284.4|4
1637038310000|2021-11-16 04:51:50|44302.3|44282.3|44302.3|44282.3|44302.3|44282.3|44302.3|44282.3|1
1637038320000|2021-11-16 04:52:00|44300.1|44280.1|44300.1|44280.1|44300.1|44280.1|44300.1|44280.1|0
1637038330000|2021-11-16 04:52:10|44299.8|44279.8|44299.8|44279.8|44299.8|44279.8|44299.8|44279.8|0
1637038340000|2021-11-16 04:52:20|44299.4|44279.4|44297.3|44277.3|44299.4|44279.4|44297.3|44277.3|1
1637038350000|2021-11-16 04:52:30|44295.1|44275.1|44295.1|44275.1|44295.1|44275.1|44295.1|44275.1|0
1637038390000|2021-11-16 04:53:10|44294.8|44274.8|44294.8|44274.8|44294.8|44274.8|44294.8|44274.8|0
1637038400000|2021-11-16 04:53:20|44295.1|44275.1|44295.1|44275.1|44295.1|44275.1|44295.1|44275.1|0
1637038460000|2021-11-16 04:54:20|44297.3|44277.3|44299.8|44279.8|44299.8|44279.8|44297.3|44277.3|1
1637038470000|2021-11-16 04:54:30|44300.1|44280.1|44299.8|44279.8|44304.1|44284.1|44299.8|44279.8|3
1637038480000|2021-11-16 04:54:40|44299.4|44279.4|44297.3|44277.3|44299.4|44279.4|44297.3|44277.3|0
1637038500000|2021-11-16 04:55:00|44299.4|44279.4|44294.4|44274.4|44299.4|44279.4|44294.4|44274.4|6
1637038510000|2021-11-16 04:55:10|44294.1|44274.1|44289.8|44269.8|44294.1|44274.1|44289.8|44269.8|0
1637038520000|2021-11-16 04:55:20|||||||||1
1637038530000|2021-11-16 04:55:30|44287.6|44267.6|44287.3|44267.3|44287.6|44267.6|44287.3|44267.3|5
1637038540000|2021-11-16 04:55:40|44287.6|44267.6|44291.9|44271.9|44291.9|44271.9|44287.6|44267.6|0
1637038550000|2021-11-16 04:55:50|44292.3|44272.3|44292.3|44272.3|44292.3|44272.3|44292.3|44272.3|1
1637038560000|2021-11-16 04:56:00|44291.9|44271.9|44291.9|44271.9|44291.9|44271.9|44291.9|44271.9|1
1637038580000|2021-11-16 04:56:20|44289.8|44269.8|44289.8|44269.8|44289.8|44269.8|44289.8|44269.8|0
1637038590000|2021-11-16 04:56:30|44290.1|44270.1|44290.1|44270.1|44290.1|44270.1|44290.1|44270.1|0
1637038600000|2021-11-16 04:56:40|44292.3|44272.3|44292.6|44272.6|44292.6|44272.6|44292.3|44272.3|0
1637038610000|2021-11-16 04:56:50|44292.3|44272.3|44289.8|44269.8|44292.3|44272.3|44289.8|44269.8|0
1637038630000|2021-11-16 04:57:10|||||||||1
1637038650000|2021-11-16 04:57:30|44287.6|44267.6|44287.3|44267.3|44287.6|44267.6|44287.3|44267.3|0
1637038670000|2021-11-16 04:57:50|44289.8|44269.8|44287.3|44267.3|44289.8|44269.8|44287.3|44267.3|3
1637038680000|2021-11-16 04:58:00|44289.8|44269.8|44289.8|44269.8|44289.8|44269.8|44289.8|44269.8|1
1637038710000|2021-11-16 04:58:30|||||||||1
1637038740000|2021-11-16 04:59:00|44291.9|44271.9|44291.9|44271.9|44291.9|44271.9|44291.9|44271.9|0
1637038750000|2021-11-16 04:59:10|44294.4|44274.4|44296.9|44276.9|44296.9|44276.9|44294.4|44274.4|1
1637038790000|2021-11-16 04:59:50|44297.3|44277.3|44299.4|44279.4|44299.4|44279.4|44297.3|44277.3|1
1637038800000|2021-11-16 05:00:00|44299.8|44279.8|44301.9|44281.9|44301.9|44281.9|44299.8|44279.8|0
1637038810000|2021-11-16 05:00:10|44304.1|44284.1|44301.9|44281.9|44304.1|44284.1|44301.9|44281.9|0
1637038820000|2021-11-16 05:00:20|44304.1|44284.1|44306.9|44286.9|44306.9|44286.9|44301.9|44281.9|5
1637038830000|2021-11-16 05:00:30|44304.8|44284.8|44306.9|44286.9|44306.9|44286.9|44304.8|44284.8|1
1637038840000|2021-11-16 05:00:40|44304.8|44284.8|44306.9|44286.9|44306.9|44286.9|44304.8|44284.8|0
1637038850000|2021-11-16 05:00:50|44309.1|44289.1|44309.8|44289.8|44309.8|44289.8|44309.1|44289.1|1
1637038860000|2021-11-16 05:01:00|44311.9|44291.9|44311.9|44291.9|44311.9|44291.9|44311.9|44291.9|2
1637038870000|2021-11-16 05:01:10|44312.3|44292.3|44311.9|44291.9|44312.3|44292.3|44311.9|44291.9|2
1637038880000|2021-11-16 05:01:20|44314.4|44294.4|44316.9|44296.9|44316.9|44296.9|44314.4|44294.4|0
1637038900000|2021-11-16 05:01:40|44314.8|44294.8|44319.4|44299.4|44319.4|44299.4|44314.8|44294.8|3
1637038910000|2021-11-16 05:01:50|44319.8|44299.8|44319.8|44299.8|44319.8|44299.8|44319.8|44299.8|0
1637038920000|2021-11-16 05:02:00|44322.3|44302.3|44329.4|44309.4|44329.4|44309.4|44322.3|44302.3|4
1637038930000|2021-11-16 05:02:10|||||||||1
1637038980000|2021-11-16 05:03:00|44325.1|44305.1|44325.1|44305.1|44325.1|44305.1|44325.1|44305.1|5
1637038990000|2021-11-16 05:03:10|44327.3|44307.3|44327.3|44307.3|44329.4|44309.4|44327.3|44307.3|1
1637039000000|2021-11-16 05:03:20|44329.4|44309.4|44325.1|44305.1|44329.4|44309.4|44325.1|44305.1|2
1637039010000|2021-11-16 05:03:30|44324.8|44304.8|44317.6|44297.6|44324.8|44304.8|44317.6|44297.6|4
1637039020000|2021-11-16 05:03:40|44315.5|44295.5|44315.1|44295.1|44315.5|44295.5|44315.1|44295.1|1
1637039030000|2021-11-16 05:03:50|||||||||1
1637039040000|2021-11-16 05:04:00|44313|44293|44310.1|44290.1|44313|44293|44310.1|44290.1|5
1637039060000|2021-11-16 05:04:20|44305.5|44285.5|44305.5|44285.5|44305.5|44285.5|44305.5|44285.5|0
1637039070000|2021-11-16 05:04:30|44310.1|44290.1|44310.1|44290.1|44310.1|44290.1|44310.1|44290.1|1
1637039080000|2021-11-16 05:04:40|44309.8|44289.8|44310.1|44290.1|44310.1|44290.1|44309.8|44289.8|2
1637039110000|2021-11-16 05:05:10|44309.8|44289.8|44309.8|44289.8|44309.8|44289.8|44309.8|44289.8|2
1637039120000|2021-11-16 05:05:20|44307.3|44287.3|44305.1|44285.1|44307.3|44287.3|44305.1|44285.1|4
1637039150000|2021-11-16 05:05:50|||||||||1
1637039160000|2021-11-16 05:06:00|44309.4|44289.4|44309.4|44289.4|44309.4|44289.4|44309.4|44289.4|0
1637039180000|2021-11-16 05:06:20|44307.3|44287.3|44312.3|44292.3|44312.3|44292.3|44307.3|44287.3|0
1637039200000|2021-11-16 05:06:40|44311.6|44291.6|44311.6|44291.6|44311.6|44291.6|44311.6|44291.6|0
1637039210000|2021-11-16 05:06:50|44307.3|44287.3|44307.3|44287.3|44307.3|44287.3|44307.3|44287.3|0
1637039230000|2021-11-16 05:07:10|44309.4|44289.4|44309.4|44289.4|44309.4|44289.4|44309.4|44289.4|0
1637039240000|2021-11-16 05:07:20|44311.6|44291.6|44312.3|44292.3|44312.3|44292.3|44311.6|44291.6|0
1637039250000|2021-11-16 05:07:30|44311.6|44291.6|44311.6|44291.6|44311.6|44291.6|44311.6|44291.6|0
1637039260000|2021-11-16 05:07:40|44309.4|44289.4|44309.4|44289.4|44309.4|44289.4|44309.4|44289.4|0
1637039270000|2021-11-16 05:07:50|44307.3|44287.3|44311.9|44291.9|44311.9|44291.9|44307.3|44287.3|1
1637039280000|2021-11-16 05:08:00|44312.3|44292.3|44312.3|44292.3|44312.3|44292.3|44312.3|44292.3|0
1637039290000|2021-11-16 05:08:10|44311.9|44291.9|44311.6|44291.6|44311.9|44291.9|44311.6|44291.6|0
1637039310000|2021-11-16 05:08:30|44309.4|44289.4|44312.3|44292.3|44312.3|44292.3|44307.3|44287.3|1
1637039360000|2021-11-16 05:09:20|44311.9|44291.9|44311.9|44291.9|44311.9|44291.9|44311.9|44291.9|0
1637039390000|2021-11-16 05:09:50|44312.3|44292.3|44312.3|44292.3|44312.3|44292.3|44312.3|44292.3|1
1637039420000|2021-11-16 05:10:20|44311.9|44291.9|44311.9|44291.9|44311.9|44291.9|44311.9|44291.9|0
1637039430000|2021-11-16 05:10:30|44309.8|44289.8|44309.4|44289.4|44309.8|44289.8|44307.6|44287.6|4
1637039460000|2021-11-16 05:11:00|44311.6|44291.6|44309.4|44289.4|44311.6|44291.6|44309.4|44289.4|0
1637039470000|2021-11-16 05:11:10|44307.3|44287.3|44307.3|44287.3|44307.3|44287.3|44307.3|44287.3|0
1637039510000|2021-11-16 05:11:50|44306.9|44286.9|44306.9|44286.9|44306.9|44286.9|44306.9|44286.9|0
1637039530000|2021-11-16 05:12:10|44306.6|44286.6|44299.8|44279.8|44306.6|44286.6|44299.8|44279.8|4
1637039610000|2021-11-16 05:13:30|||||||||2
1637039640000|2021-11-16 05:14:00|44300.1|44280.1|44300.1|44280.1|44300.1|44280.1|44300.1|44280.1|0
1637039660000|2021-11-16 05:14:20|44300.5|44280.5|44300.1|44280.1|44300.5|44280.5|44300.1|44280.1|1
1637039680000|2021-11-16 05:14:40|44299.8|44279.8|44299.8|44279.8|44299.8|44279.8|44299.8|44279.8|0
1637039690000|2021-11-16 05:14:50|44300.1|44280.1|44300.1|44280.1|44302.6|44282.6|44300.1|44280.1|1
1637039700000|2021-11-16 05:15:00|44300.5|44280.5|44300.1|44280.1|44302.3|44282.3|44299.8|44279.8|1
1637039720000|2021-11-16 05:15:20|||||||||1
1637039730000|2021-11-16 05:15:30|44300.5|44280.5|44302.3|44282.3|44302.3|44282.3|44300.5|44280.5|1
1637039740000|2021-11-16 05:15:40|44300.1|44280.1|44300.1|44280.1|44300.1|44280.1|44300.1|44280.1|0
1637039760000|2021-11-16 05:16:00|44300.5|44280.5|44302.6|44282.6|44302.6|44282.6|44300.5|44280.5|0
1637039770000|2021-11-16 05:16:10|44300.1|44280.1|44300.1|44280.1|44300.1|44280.1|44300.1|44280.1|0
1637039780000|2021-11-16 05:16:20|44300.5|44280.5|44300.1|44280.1|44302.6|44282.6|44300.1|44280.1|0
1637039790000|2021-11-16 05:16:30|44299.8|44279.8|44300.1|44280.1|44300.1|44280.1|44299.8|44279.8|0
1637039820000|2021-11-16 05:17:00|44299.8|44279.8|44299.8|44279.8|44299.8|44279.8|44299.8|44279.8|4
1637039870000|2021-11-16 05:17:50|||||||||1
1637039920000|2021-11-16 05:18:40|44294.8|44274.8|44294.8|44274.8|44294.8|44274.8|44294.8|44274.8|2
1637039930000|2021-11-16 05:18:50|44292.6|44272.6|44287|44267|44292.6|44272.6|44287|44267|5
1637039940000|2021-11-16 05:19:00|44284.8|44264.8|44284.8|44264.8|44284.8|44264.8|44284.8|44264.8|0
1637039950000|2021-11-16 05:19:10|44285.1|44265.1|44285.1|44265.1|44285.1|44265.1|44284.8|44264.8|0
1637039960000|2021-11-16 05:19:20|44284.8|44264.8|44290.1|44270.1|44290.1|44270.1|44284.8|44264.8|2
1637039970000|2021-11-16 05:19:30|44292.3|44272.3|44294.8|44274.8|44294.8|44274.8|44292.3|44272.3|2
1637039980000|2021-11-16 05:19:40|44297.3|44277.3|44294.8|44274.8|44297.3|44277.3|44294.8|44274.8|1
1637039990000|2021-11-16 05:19:50|44294.5|44274.5|44290.1|44270.1|44294.5|44274.5|44290.1|44270.1|1
1637040000000|2021-11-16 05:20:00|44292.3|44272.3|44292.3|44272.3|44292.3|44272.3|44292.3|44272.3|0
1637040020000|2021-11-16 05:20:20|44290.1|44270.1|44282.6|44262.6|44290.1|44270.1|44282.6|44262.6|2
1637040030000|2021-11-16 05:20:30|44284.8|44264.8|44280.1|44260.1|44284.8|44264.8|44280.1|44260.1|0
1637040050000|2021-11-16 05:20:50|44277.6|44257.6|44277.6|44257.6|44277.6|44257.6|44277.6|44257.6|0
1637040060000|2021-11-16 05:21:00|44277.3|44257.3|44275.1|44255.1|44277.3|44257.3|44275.1|44255.1|0
1637040070000|2021-11-16 05:21:10|44277.3|44257.3|44277.3|44257.3|44277.3|44257.3|44277.3|44257.3|0
1637040090000|2021-11-16 05:21:30|44282.3|44262.3|44282.3|44262.3|44282.3|44262.3|44282.3|44262.3|0
1637040100000|2021-11-16 05:21:40|44277.3|44257.3|44279.5|44259.5|44279.5|44259.5|44277.3|44257.3|2
1637040110000|2021-11-16 05:21:50|44277.3|44257.3|44282.3|44262.3|44282.3|44262.3|44277.3|44257.3|2
1637040120000|2021-11-16 05:22:00|44299.1|44279.1|44299.5|44279.5|44304.5|44284.5|44299.1|44279.1|5
1637040130000|2021-11-16 05:22:10|44299.8|44279.8|44302|44282|44302|44282|44299.8|44279.8|2
1637040160000|2021-11-16 05:22:40|44297.6|44277.6|44294.8|44274.8|44299.5|44279.5|44294.8|44274.8|0
1637040170000|2021-11-16 05:22:50|44297|44277|44297|44277|44297|44277|44297|44277|0
1637040180000|2021-11-16 05:23:00|44297.3|44277.3|44296.6|44276.6|44299.5|44279.5|44293.8|44273.8|1
1637040190000|2021-11-16 05:23:10|44297|44277|44301.6|44281.6|44301.6|44281.6|44297|44277|0
1637040210000|2021-11-16 05:23:30|44299.5|44279.5|44297|44277|44299.5|44279.5|44297|44277|0
1637040230000|2021-11-16 05:23:50|44296.6|44276.6|44296.6|44276.6|44296.6|44276.6|44296.6|44276.6|0
1637040240000|2021-11-16 05:24:00|44294.5|44274.5|44292.3|44272.3|44294.5|44274.5|44292.3|44272.3|0
1637040260000|2021-11-16 05:24:20|44290.1|44270.1|44286.6|44266.6|44290.1|44270.1|44286.6|44266.6|1
1637040280000|2021-11-16 05:24:40|44284.5|44264.5|44282|44262|44284.5|44264.5|44282|44262|1
1637040290000|2021-11-16 05:24:50|44279.8|44259.8|44282|44262|44282|44262|44279.8|44259.8|0
1637040310000|2021-11-16 05:25:10|44281.6|44261.6|44279.1|44259.1|44281.6|44261.6|44277|44257|1
1637040320000|2021-11-16 05:25:20|44277|44257|44279.1|44259.1|44279.1|44259.1|44277|44257|0
1637040330000|2021-11-16 05:25:30|44283.4|44263.4|44283.4|44263.4|44283.4|44263.4|44283.4|44263.4|3
1637040340000|2021-11-16 05:25:40|44293.4|44273.4|44293.8|44273.8|44295.9|44275.9|44289.1|44269.1|9
1637040360000|2021-11-16 05:26:00|44291.3|44271.3|44286.6|44266.6|44291.3|44271.3|44286.6|44266.6|2
1637040370000|2021-11-16 05:26:10|44286.3|44266.3|44281.6|44261.6|44286.3|44266.3|44281.6|44261.6|2
1637040380000|2021-11-16 05:26:20|44279.5|44259.5|44276.6|44256.6|44279.5|44259.5|44276.6|44256.6|2
1637040400000|2021-11-16 05:26:40|44278.8|44258.8|44278.8|44258.8|44278.8|44258.8|44278.8|44258.8|0
1637040420000|2021-11-16 05:27:00|44278.4|44258.4|44276.6|44256.6|44278.8|44258.8|44276.6|44256.6|1
1637040430000|2021-11-16 05:27:10|44278.8|44258.8|44276.6|44256.6|44278.8|44258.8|44276.6|44256.6|0
1637040450000|2021-11-16 05:27:30|44277|44257|44276.6|44256.6|44279.1|44259.1|44276.6|44256.6|1
1637040460000|2021-11-16 05:27:40|44283.8|44263.8|44285.9|44265.9|44285.9|44265.9|44283.8|44263.8|1
1637040480000|2021-11-16 05:28:00|44283.8|44263.8|44283.8|44263.8|44283.8|44263.8|44283.8|44263.8|0
1637040490000|2021-11-16 05:28:10|||||||||2
1637040500000|2021-11-16 05:28:20|44281.6|44261.6|44281.3|44261.3|44281.6|44261.6|44281.3|44261.3|0
1637040510000|2021-11-16 05:28:30|44279.1|44259.1|44274.1|44254.1|44279.1|44259.1|44274.1|44254.1|5
1637040520000|2021-11-16 05:28:40|44272|44252|44269.1|44249.1|44272|44252|44269.1|44249.1|2
1637040530000|2021-11-16 05:28:50|44269.5|44249.5|44269.5|44249.5|44269.5|44249.5|44269.5|44249.5|0
1637040540000|2021-11-16 05:29:00|44271.6|44251.6|44273.8|44253.8|44273.8|44253.8|44268.8|44248.8|0
1637040550000|2021-11-16 05:29:10|44271.3|44251.3|44273.8|44253.8|44273.8|44253.8|44271.3|44251.3|3
1637040560000|2021-11-16 05:29:20|44271.6|44251.6|44271.6|44251.6|44271.6|44251.6|44271.6|44251.6|6
1637040570000|2021-11-16 05:29:30|44273.8|44253.8|44273.8|44253.8|44273.8|44253.8|44273.8|44253.8|1
1637040590000|2021-11-16 05:29:50|44274.1|44254.1|44274.1|44254.1|44274.1|44254.1|44274.1|44254.1|1
1637040600000|2021-11-16 05:30:00|44278.8|44258.8|44264.1|44244.1|44281.3|44261.3|44239.5|44219.5|49
1637040610000|2021-11-16 05:30:10|44259.1|44239.1|44278.8|44258.8|44278.8|44258.8|44253.8|44233.8|12
1637040620000|2021-11-16 05:30:20|44279.1|44259.1|44269.1|44249.1|44283.8|44263.8|44269.1|44249.1|8
1637040630000|2021-11-16 05:30:30|44271.6|44251.6|44284.1|44264.1|44288.8|44268.8|44271.6|44251.6|3
1637040640000|2021-11-16 05:30:40|44278.8|44258.8|44276.6|44256.6|44278.8|44258.8|44264.5|44244.5|7
1637040650000|2021-11-16 05:30:50|44274.1|44254.1|44279.1|44259.1|44284.1|44264.1|44266.6|44246.6|10
1637040660000|2021-11-16 05:31:00|44272|44252|44256.6|44236.6|44272|44252|44256.6|44236.6|7
1637040670000|2021-11-16 05:31:10|44254.1|44234.1|44256.6|44236.6|44256.6|44236.6|44251.6|44231.6|2
1637040680000|2021-11-16 05:31:20|44254.5|44234.5|44262|44242|44266.6|44246.6|44254.5|44234.5|2
1637040690000|2021-11-16 05:31:30|44264.5|44244.5|44277|44257|44279.5|44259.5|44264.5|44244.5|6
1637040700000|2021-11-16 05:31:40|44277.3|44257.3|44282|44262|44284.5|44264.5|44277.3|44257.3|2
1637040710000|2021-11-16 05:31:50|44279.5|44259.5|44277|44257|44281.6|44261.6|44277|44257|11
1637040720000|2021-11-16 05:32:00|44274.5|44254.5|44284.5|44264.5|44284.8|44264.8|44274.5|44254.5|2
1637040730000|2021-11-16 05:32:10|44281.6|44261.6|44279.1|44259.1|44281.6|44261.6|44276.6|44256.6|4
1637040740000|2021-11-16 05:32:20|44278.8|44258.8|44276.6|44256.6|44278.8|44258.8|44269.1|44249.1|9
1637040750000|2021-11-16 05:32:30|44277.3|44257.3|44272|44252|44277.3|44257.3|44272|44252|0
1637040760000|2021-11-16 05:32:40|44269.5|44249.5|44269.5|44249.5|44269.5|44249.5|44269.5|44249.5|0
1637040770000|2021-11-16 05:32:50|44267.3|44247.3|44272|44252|44272|44252|44267.3|44247.3|4
1637040780000|2021-11-16 05:33:00|44271.6|44251.6|44274.8|44254.8|44274.8|44254.8|44271.6|44251.6|1
1637040790000|2021-11-16 05:33:10|44277|44257|44284.1|44264.1|44286.6|44266.6|44277|44257|4
1637040800000|2021-11-16 05:33:20|44286.6|44266.6|44281.6|44261.6|44286.6|44266.6|44281.6|44261.6|2
1637040810000|2021-11-16 05:33:30|44281.3|44261.3|44281.6|44261.6|44281.6|44261.6|44281.3|44261.3|1
1637040820000|2021-11-16 05:33:40|44279.5|44259.5|44279.5|44259.5|44279.5|44259.5|44276.6|44256.6|0
1637040830000|2021-11-16 05:33:50|44279.1|44259.1|44276.6|44256.6|44279.1|44259.1|44276.6|44256.6|0
1637040840000|2021-11-16 05:34:00|44274.5|44254.5|44262|44242|44274.5|44254.5|44262|44242|3
1637040850000|2021-11-16 05:34:10|44262.3|44242.3|44267|44247|44269.5|44249.5|44262.3|44242.3|9
1637040860000|2021-11-16 05:34:20|44269.1|44249.1|44264.5|44244.5|44269.5|44249.5|44264.5|44244.5|0
1637040890000|2021-11-16 05:34:50|44264.1|44244.1|44267|44247|44267.3|44247.3|44264.1|44244.1|4
1637040900000|2021-11-16 05:35:00|44264.5|44244.5|44257|44237|44264.5|44244.5|44257|44237|3
1637040910000|2021-11-16 05:35:10|44254.5|44234.5|44247|44227|44254.5|44234.5|44242.3|44222.3|10
1637040920000|2021-11-16 05:35:20|44246.6|44226.6|44244.1|44224.1|44247|44227|44244.1|44224.1|3
1637040930000|2021-11-16 05:35:30|44242|44222|44239.5|44219.5|44242|44222|44239.1|44219.1|14
1637040940000|2021-11-16 05:35:40|44239.1|44219.1|44224.5|44204.5|44239.1|44219.1|44224.5|44204.5|4
1637040950000|2021-11-16 05:35:50|44226.6|44206.6|44224.1|44204.1|44226.6|44206.6|44224.1|44204.1|3
1637040960000|2021-11-16 05:36:00|44219.5|44199.5|44224.5|44204.5|44224.5|44204.5|44219.1|44199.1|6
1637040970000|2021-11-16 05:36:10|44224.8|44204.8|44233.8|44213.8|44236.6|44216.6|44224.5|44204.5|7
1637040980000|2021-11-16 05:36:20|44234.1|44214.1|44236.6|44216.6|44236.6|44216.6|44234.1|44214.1|0
1637040990000|2021-11-16 05:36:30|44239.1|44219.1|44244.1|44224.1|44244.1|44224.1|44239.1|44219.1|9
1637041000000|2021-11-16 05:36:40|44246.3|44226.3|44249.1|44229.1|44249.1|44229.1|44246.3|44226.3|1
1637041010000|2021-11-16 05:36:50|44251.6|44231.6|44242|44222|44251.6|44231.6|44242|44222|4
1637041020000|2021-11-16 05:37:00|44242.3|44222.3|44239.5|44219.5|44242.3|44222.3|44237.3|44217.3|5
1637041030000|2021-11-16 05:37:10|44237|44217|44229.5|44209.5|44237.3|44217.3|44229.5|44209.5|6
1637041040000|2021-11-16 05:37:20|44229.8|44209.8|44232|44212|44232.3|44212.3|44229.8|44209.8|0
1637041050000|2021-11-16 05:37:30|44232.3|44212.3|44237|44217|44237|44217|44229.5|44209.5|5
1637041060000|2021-11-16 05:37:40|44234.8|44214.8|44234.5|44214.5|44237|44217|44234.5|44214.5|3
1637041070000|2021-11-16 05:37:50|44234.8|44214.8|44234.8|44214.8|44234.8|44214.8|44232.3|44212.3|4
1637041080000|2021-11-16 05:38:00|44235.2|44215.2|44234.8|44214.8|44235.2|44215.2|44232|44212|7
1637041090000|2021-11-16 05:38:10|44237|44217|44227.3|44207.3|44237|44217|44227.3|44207.3|6
1637041100000|2021-11-16 05:38:20|44230.2|44210.2|44232.3|44212.3|44232.3|44212.3|44227.7|44207.7|2
1637041110000|2021-11-16 05:38:30|44230.2|44210.2|44222|44202|44230.2|44210.2|44222|44202|1
1637041120000|2021-11-16 05:38:40|44222.3|44202.3|44225.2|44205.2|44225.2|44205.2|44222.3|44202.3|1
1637041130000|2021-11-16 05:38:50|44224.8|44204.8|44224.5|44204.5|44227.3|44207.3|44224.5|44204.5|2
1637041140000|2021-11-16 05:39:00|44222.3|44202.3|44222.3|44202.3|44222.3|44202.3|44222.3|44202.3|0
1637041150000|2021-11-16 05:39:10|44221.6|44201.6|44227|44207|44227|44207|44219.5|44199.5|4
1637041160000|2021-11-16 05:39:20|44224.8|44204.8|44214.1|44194.1|44227.3|44207.3|44214.1|44194.1|7
1637041170000|2021-11-16 05:39:30|44211.6|44191.6|44207.3|44187.3|44211.6|44191.6|44204.5|44184.5|10
1637041180000|2021-11-16 05:39:40|44204.5|44184.5|44212|44192|44212.3|44192.3|44204.5|44184.5|3
1637041190000|2021-11-16 05:39:50|44209.8|44189.8|44210.2|44190.2|44214.5|44194.5|44209.5|44189.5|4
1637041200000|2021-11-16 05:40:00|44212.3|44192.3|44209.5|44189.5|44212.3|44192.3|44207.3|44187.3|8
1637041210000|2021-11-16 05:40:10|44209.1|44189.1|44204.8|44184.8|44209.1|44189.1|44202|44182|3
1637041220000|2021-11-16 05:40:20|44202.7|44182.7|44202|44182|44204.8|44184.8|44202|44182|1
1637041230000|2021-11-16 05:40:30|44194.8|44174.8|44188.8|44168.8|44194.8|44174.8|44188.8|44168.8|11
1637041240000|2021-11-16 05:40:40|44188.4|44168.4|44187.7|44167.7|44194.5|44174.5|44187.7|44167.7|10
1637041250000|2021-11-16 05:40:50|44185.6|44165.6|44172|44152|44185.9|44165.9|44169.5|44149.5|34
1637041260000|2021-11-16 05:41:00|44167|44147|44154.8|44134.8|44167|44147|44154.8|44134.8|18
1637041270000|2021-11-16 05:41:10|44152.7|44132.7|44154.5|44134.5|44157.7|44137.7|44152|44132|12
1637041280000|2021-11-16 05:41:20|44152|44132|44137.3|44117.3|44152|44132|44137.3|44117.3|15
1637041290000|2021-11-16 05:41:30|44135.2|44115.2|44114.8|44094.8|44135.2|44115.2|44114.8|44094.8|29
1637041300000|2021-11-16 05:41:40|44112.3|44092.3|44104.5|44084.5|44112.3|44092.3|44104.5|44084.5|16
1637041310000|2021-11-16 05:41:50|44102.3|44082.3|44067|44047|44102.3|44082.3|44067|44047|32
1637041320000|2021-11-16 05:42:00|44064.5|44044.5|44063|44043|44064.8|44044.8|44049.8|44029.8|33
1637041330000|2021-11-16 05:42:10|44067.3|44047.3|44087|44067|44089.8|44069.8|44067.3|44047.3|9
1637041340000|2021-11-16 05:42:20|44087.3|44067.3|44090.2|44070.2|44090.2|44070.2|44084.1|44064.1|6
1637041350000|2021-11-16 05:42:30|44089.5|44069.5|44092.3|44072.3|44092.3|44072.3|44087.3|44067.3|11
1637041360000|2021-11-16 05:42:40|44094.5|44074.5|44096.6|44076.6|44097.3|44077.3|44094.5|44074.5|9
1637041370000|2021-11-16 05:42:50|44094.5|44074.5|44111.3|44091.3|44111.3|44091.3|44094.5|44074.5|6
1637041380000|2021-11-16 05:43:00|44109.1|44089.1|44084.1|44064.1|44111.3|44091.3|44084.1|44064.1|14
1637041390000|2021-11-16 05:43:10|44083.8|44063.8|44074.5|44054.5|44083.8|44063.8|44074.5|44054.5|3
1637041400000|2021-11-16 05:43:20|44072.3|44052.3|44066.6|44046.6|44074.5|44054.5|44064.1|44044.1|8
1637041410000|2021-11-16 05:43:30|44064.5|44044.5|44085.2|44065.2|44085.2|44065.2|44064.5|44044.5|9
1637041420000|2021-11-16 05:43:40|44087.3|44067.3|44081.3|44061.3|44087.3|44067.3|44081.3|44061.3|4
1637041430000|2021-11-16 05:43:50|44081.6|44061.6|44102|44082|44104.5|44084.5|44079.5|44059.5|19
1637041440000|2021-11-16 05:44:00|44109.1|44089.1|44117|44097|44119.5|44099.5|44109.1|44089.1|13
1637041450000|2021-11-16 05:44:10|44119.1|44099.1|44121.6|44101.6|44123.8|44103.8|44119.1|44099.1|10
1637041460000|2021-11-16 05:44:20|44119.1|44099.1|44119.1|44099.1|44121.3|44101.3|44118.8|44098.8|5
1637041470000|2021-11-16 05:44:30|44114.1|44094.1|44118.4|44098.4|44123.8|44103.8|44114.1|44094.1|7
1637041480000|2021-11-16 05:44:40|44116.3|44096.3|44102|44082|44116.3|44096.3|44102|44082|19
1637041490000|2021-11-16 05:44:50|44104.1|44084.1|44103.8|44083.8|44111.6|44091.6|44103.8|44083.8|2
1637041500000|2021-11-16 05:45:00|44104.1|44084.1|44094.8|44074.8|44104.1|44084.1|44094.8|44074.8|9
1637041510000|2021-11-16 05:45:10|44097|44077|44097.3|44077.3|44099.5|44079.5|44097|44077|5
1637041520000|2021-11-16 05:45:20|44097|44077|44097|44077|44097|44077|44097|44077|1
1637041530000|2021-11-16 05:45:30|44099.5|44079.5|44102.3|44082.3|44102.3|44082.3|44099.5|44079.5|10
1637041540000|2021-11-16 05:45:40|44107.7|44087.7|44112.3|44092.3|44112.3|44092.3|44107.3|44087.3|1
1637041550000|2021-11-16 05:45:50|44112|44092|44092|44072|44112|44092|44092|44072|4
1637041560000|2021-11-16 05:46:00|44092.3|44072.3|44097.7|44077.7|44097.7|44077.7|44084.8|44064.8|7
1637041570000|2021-11-16 05:46:10|44098|44078|44112.3|44092.3|44112.3|44092.3|44098|44078|3
1637041580000|2021-11-16 05:46:20|44112|44092|44110.2|44090.2|44112.3|44092.3|44109.8|44089.8|4
1637041590000|2021-11-16 05:46:30|44109.8|44089.8|44119.8|44099.8|44122.7|44102.7|44109.8|44089.8|2
1637041600000|2021-11-16 05:46:40|44120.2|44100.2|44117.3|44097.3|44120.2|44100.2|44110.2|44090.2|2
1637041610000|2021-11-16 05:46:50|44119.8|44099.8|44117.3|44097.3|44119.8|44099.8|44117.3|44097.3|2
1637041620000|2021-11-16 05:47:00|44117|44097|44102.3|44082.3|44117|44097|44102.3|44082.3|13
1637041630000|2021-11-16 05:47:10|44104.8|44084.8|44102.3|44082.3|44104.8|44084.8|44102.3|44082.3|3
1637041640000|2021-11-16 05:47:20|44104.8|44084.8|44110.2|44090.2|44110.2|44090.2|44104.8|44084.8|3
1637041650000|2021-11-16 05:47:30|44112.3|44092.3|44112|44092|44117|44097|44112|44092|2
1637041660000|2021-11-16 05:47:40|44109.8|44089.8|44112|44092|44114.8|44094.8|44105.2|44085.2|6
1637041670000|2021-11-16 05:47:50|44111.6|44091.6|44101.3|44081.3|44111.6|44091.6|44101.3|44081.3|7
1637041680000|2021-11-16 05:48:00|44101.6|44081.6|44102|44082|44102|44082|44097|44077|2
1637041690000|2021-11-16 05:48:10|44101.6|44081.6|44107|44087|44107|44087|44101.6|44081.6|4
1637041700000|2021-11-16 05:48:20|44109.1|44089.1|44104.1|44084.1|44111.6|44091.6|44104.1|44084.1|5
1637041710000|2021-11-16 05:48:30|44101.6|44081.6|44092|44072|44102|44082|44092|44072|8
1637041720000|2021-11-16 05:48:40|44091.6|44071.6|44067|44047|44091.6|44071.6|44066.6|44046.6|18
1637041730000|2021-11-16 05:48:50|44066.6|44046.6|44069.5|44049.5|44069.8|44049.8|44066.6|44046.6|9
1637041740000|2021-11-16 05:49:00|44067|44047|44081.6|44061.6|44081.6|44061.6|44061.6|44041.6|28
1637041750000|2021-11-16 05:49:10|44081.3|44061.3|44079.1|44059.1|44081.6|44061.6|44069.1|44049.1|10
1637041760000|2021-11-16 05:49:20|44081.6|44061.6|44079.1|44059.1|44084.1|44064.1|44079.1|44059.1|4
1637041770000|2021-11-16 05:49:30|44078.8|44058.8|44074.1|44054.1|44078.8|44058.8|44071.6|44051.6|0
1637041780000|2021-11-16 05:49:40|44071.6|44051.6|44066.6|44046.6|44072|44052|44064.1|44044.1|9
1637041790000|2021-11-16 05:49:50|44066.3|44046.3|44059.1|44039.1|44066.6|44046.6|44059.1|44039.1|3
1637041800000|2021-11-16 05:50:00|44056.6|44036.6|44051.6|44031.6|44056.6|44036.6|44048.8|44028.8|25
1637041810000|2021-11-16 05:50:10|44051.3|44031.3|44049.1|44029.1|44051.3|44031.3|44048.8|44028.8|6
1637041820000|2021-11-16 05:50:20|44051.6|44031.6|44046.6|44026.6|44051.6|44031.6|44044.1|44024.1|4
1637041830000|2021-11-16 05:50:30|44044.1|44024.1|44041.6|44021.6|44044.1|44024.1|44041.3|44021.3|4
1637041840000|2021-11-16 05:50:40|44039.1|44019.1|44036.3|44016.3|44041.6|44021.6|44036.3|44016.3|7
1637041850000|2021-11-16 05:50:50|44038.8|44018.8|44043.8|44023.8|44043.8|44023.8|44038.8|44018.8|7
1637041860000|2021-11-16 05:51:00|44041.3|44021.3|44038.8|44018.8|44041.3|44021.3|44031.6|44011.6|16
1637041870000|2021-11-16 05:51:10|44038.4|44018.4|44038.8|44018.8|44038.8|44018.8|44033.8|44013.8|1
1637041880000|2021-11-16 05:51:20|44039.1|44019.1|44044.1|44024.1|44051.6|44031.6|44039.1|44019.1|6
1637041890000|2021-11-16 05:51:30|44043.8|44023.8|44044.1|44024.1|44046.6|44026.6|44039.1|44019.1|13
1637041900000|2021-11-16 05:51:40|44041.6|44021.6|44051.6|44031.6|44051.6|44031.6|44041.6|44021.6|7
1637041910000|2021-11-16 05:51:50|44049.5|44029.5|44041.3|44021.3|44049.5|44029.5|44041.3|44021.3|6
1637041920000|2021-11-16 05:52:00|44038.8|44018.8|44029.1|44009.1|44041.3|44021.3|44029.1|44009.1|10
1637041930000|2021-11-16 05:52:10|44028.8|44008.8|44024.1|44004.1|44029.1|44009.1|44023.8|44003.8|7
1637041940000|2021-11-16 05:52:20|44031.3|44011.3|44021.3|44001.3|44033.8|44013.8|44021.3|44001.3|14
1637041950000|2021-11-16 05:52:30|44020.9|44000.9|44019.1|43999.1|44021.3|44001.3|44014.1|43994.1|7
1637041960000|2021-11-16 05:52:40|44018.8|43998.8|44026.3|44006.3|44026.3|44006.3|44016.6|43996.6|3
1637041970000|2021-11-16 05:52:50|44028.4|44008.4|44031.6|44011.6|44034.1|44014.1|44028.4|44008.4|5
1637041980000|2021-11-16 05:53:00|44031.3|44011.3|44028.8|44008.8|44031.3|44011.3|44023.8|44003.8|3
1637041990000|2021-11-16 05:53:10|44030.9|44010.9|44034.1|44014.1|44034.1|44014.1|44028.8|44008.8|8
1637042000000|2021-11-16 05:53:20|44036.6|44016.6|44042|44022|44042|44022|44034.1|44014.1|2
1637042010000|2021-11-16 05:53:30|44042.3|44022.3|44058.8|44038.8|44058.8|44038.8|44042.3|44022.3|4
1637042020000|2021-11-16 05:53:40|44060.9|44040.9|44064.1|44044.1|44064.1|44044.1|44058.8|44038.8|8
1637042030000|2021-11-16 05:53:50|44063.8|44043.8|44066.6|44046.6|44066.6|44046.6|44063.8|44043.8|7
1637042040000|2021-11-16 05:54:00|44068.8|44048.8|44059.1|44039.1|44071.3|44051.3|44059.1|44039.1|9
1637042050000|2021-11-16 05:54:10|44058.8|44038.8|44034.5|44014.5|44058.8|44038.8|44034.5|44014.5|8
1637042060000|2021-11-16 05:54:20|44034.8|44014.8|44029.1|44009.1|44039.1|44019.1|44029.1|44009.1|7
1637042070000|2021-11-16 05:54:30|44031.6|44011.6|44033.8|44013.8|44034.1|44014.1|44029.1|44009.1|5
1637042080000|2021-11-16 05:54:40|44033.4|44013.4|44034.1|44014.1|44034.1|44014.1|44029.1|44009.1|3
1637042090000|2021-11-16 05:54:50|44029.1|44009.1|44029.1|44009.1|44029.1|44009.1|44029.1|44009.1|2
1637042100000|2021-11-16 05:55:00|44031.6|44011.6|44034.1|44014.1|44036.6|44016.6|44031.3|44011.3|7
1637042110000|2021-11-16 05:55:10|44036.6|44016.6|44039.1|44019.1|44039.1|44019.1|44034.1|44014.1|6
1637042120000|2021-11-16 05:55:20|44043.8|44023.8|44039.1|44019.1|44043.8|44023.8|44036.3|44016.3|11
1637042130000|2021-11-16 05:55:30|44034.1|44014.1|44034.1|44014.1|44034.1|44014.1|44034.1|44014.1|2
1637042140000|2021-11-16 05:55:40|44031.6|44011.6|44034.1|44014.1|44034.1|44014.1|44029.1|44009.1|5
1637042150000|2021-11-16 05:55:50|44039.1|44019.1|44034.1|44014.1|44039.1|44019.1|44031.6|44011.6|4
1637042160000|2021-11-16 05:56:00|44034.5|44014.5|44034.1|44014.1|44039.1|44019.1|44034.1|44014.1|8
1637042170000|2021-11-16 05:56:10|44036.6|44016.6|44046.6|44026.6|44049.1|44029.1|44036.6|44016.6|2
1637042180000|2021-11-16 05:56:20|44049.1|44029.1|44054.1|44034.1|44054.5|44034.5|44049.1|44029.1|6
1637042190000|2021-11-16 05:56:30|44054.5|44034.5|44049.5|44029.5|44054.5|44034.5|44049.1|44029.1|7
1637042200000|2021-11-16 05:56:40|44051.6|44031.6|44046.6|44026.6|44054.1|44034.1|44046.6|44026.6|6
1637042210000|2021-11-16 05:56:50|44044.1|44024.1|44041.6|44021.6|44044.1|44024.1|44041.6|44021.6|3
1637042220000|2021-11-16 05:57:00|44038.8|44018.8|44029.1|44009.1|44038.8|44018.8|44026.6|44006.6|8
1637042230000|2021-11-16 05:57:10|44031.6|44011.6|44037|44017|44037.3|44017.3|44029.1|44009.1|2
1637042240000|2021-11-16 05:57:20|44039.5|44019.5|44044.1|44024.1|44044.1|44024.1|44037.3|44017.3|4
1637042250000|2021-11-16 05:57:30|44041.6|44021.6|44044.1|44024.1|44044.1|44024.1|44041.6|44021.6|4
1637042260000|2021-11-16 05:57:40|44046.6|44026.6|44044.1|44024.1|44046.6|44026.6|44044.1|44024.1|3
1637042270000|2021-11-16 05:57:50|44042|44022|44046.6|44026.6|44046.6|44026.6|44039.5|44019.5|3
1637042280000|2021-11-16 05:58:00|44044.1|44024.1|44041.6|44021.6|44046.6|44026.6|44041.6|44021.6|1
1637042290000|2021-11-16 05:58:10|44039.5|44019.5|44033.8|44013.8|44039.5|44019.5|44033.8|44013.8|6
1637042300000|2021-11-16 05:58:20|44034.1|44014.1|44026.6|44006.6|44034.1|44014.1|44026.6|44006.6|5
1637042310000|2021-11-16 05:58:30|44024.5|44004.5|44024.1|44004.1|44027|44007|44024.1|44004.1|5
1637042320000|2021-11-16 05:58:40|44021.6|44001.6|44019.5|43999.5|44024.1|44004.1|44019.1|43999.1|1
1637042330000|2021-11-16 05:58:50|44019.1|43999.1|44016.6|43996.6|44021.6|44001.6|44016.6|43996.6|5
1637042340000|2021-11-16 05:59:00|44016.3|43996.3|44016.6|43996.6|44016.6|43996.6|44011.6|43991.6|3
1637042350000|2021-11-16 05:59:10|44017|43997|44024.1|44004.1|44024.5|44004.5|44017|43997|2
1637042360000|2021-11-16 05:59:20|44023.8|44003.8|44024.5|44004.5|44024.5|44004.5|44021.6|44001.6|1
1637042370000|2021-11-16 05:59:30|44028.8|44008.8|44028.8|44008.8|44029.1|44009.1|44028.8|44008.8|4
1637042380000|2021-11-16 05:59:40|44024.1|44004.1|44021.6|44001.6|44024.5|44004.5|44019.5|43999.5|17
1637042390000|2021-11-16 05:59:50|44024.5|44004.5|44024.5|44004.5|44024.5|44004.5|44021.6|44001.6|1
1637042400000|2021-11-16 06:00:00|44029.5|44009.5|44016.3|43996.3|44034.1|44014.1|44016.3|43996.3|15
1637042410000|2021-11-16 06:00:10|44012|43992|44014.1|43994.1|44014.1|43994.1|44009.5|43989.5|10
1637042420000|2021-11-16 06:00:20|44013.8|43993.8|44019.1|43999.1|44019.1|43999.1|44013.8|43993.8|8
1637042430000|2021-11-16 06:00:30|44016.6|43996.6|44014.1|43994.1|44016.6|43996.6|44013.8|43993.8|12
1637042440000|2021-11-16 06:00:40|44011.6|43991.6|44003.8|43983.8|44011.6|43991.6|44003.8|43983.8|34
1637042450000|2021-11-16 06:00:50|44001.6|43981.6|44014.1|43994.1|44016.6|43996.6|44001.6|43981.6|18
1637042460000|2021-11-16 06:01:00|44013.8|43993.8|44016.6|43996.6|44016.6|43996.6|44009.5|43989.5|9
1637042470000|2021-11-16 06:01:10|44017|43997|44017|43997|44019.1|43999.1|44017|43997|5
1637042480000|2021-11-16 06:01:20|44019.1|43999.1|44014.5|43994.5|44019.1|43999.1|44014.5|43994.5|3
1637042490000|2021-11-16 06:01:30|44014.1|43994.1|44006.6|43986.6|44014.1|43994.1|44006.6|43986.6|8
1637042500000|2021-11-16 06:01:40|44009.1|43989.1|44014.1|43994.1|44014.1|43994.1|44009.1|43989.1|2
1637042510000|2021-11-16 06:01:50|44013.8|43993.8|44011.6|43991.6|44013.8|43993.8|44011.6|43991.6|0
1637042520000|2021-11-16 06:02:00|44007|43987|44001.6|43981.6|44007|43987|44001.6|43981.6|6
1637042530000|2021-11-16 06:02:10|43999.1|43979.1|44009.1|43989.1|44009.5|43989.5|43999.1|43979.1|6
1637042540000|2021-11-16 06:02:20|44008.8|43988.8|44004.1|43984.1|44009.1|43989.1|44004.1|43984.1|4
1637042550000|2021-11-16 06:02:30|||||||||4
1637042560000|2021-11-16 06:02:40|44002|43982|43999.1|43979.1|44002|43982|43996.3|43976.3|12
1637042570000|2021-11-16 06:02:50|43996.6|43976.6|43994.1|43974.1|43999.1|43979.1|43994.1|43974.1|10
1637042580000|2021-11-16 06:03:00|43992|43972|43979.5|43959.5|43992|43972|43979.5|43959.5|14
1637042590000|2021-11-16 06:03:10|43979.1|43959.1|43976.3|43956.3|43984.1|43964.1|43974.1|43954.1|13
1637042600000|2021-11-16 06:03:20|43973.8|43953.8|43938.8|43918.8|43973.8|43953.8|43929.1|43909.1|27
1637042610000|2021-11-16 06:03:30|43938.4|43918.4|43921.6|43901.6|43938.4|43918.4|43921.6|43901.6|20
1637042620000|2021-11-16 06:03:40|43923.8|43903.8|43904.5|43884.5|43923.8|43903.8|43901.3|43881.3|19
1637042630000|2021-11-16 06:03:50|43904.1|43884.1|43904.1|43884.1|43904.1|43884.1|43899.1|43879.1|12
1637042640000|2021-11-16 06:04:00|43903.8|43883.8|43909.1|43889.1|43909.1|43889.1|43899.1|43879.1|9
1637042650000|2021-11-16 06:04:10|43911.6|43891.6|43914.1|43894.1|43914.1|43894.1|43910.9|43890.9|24
1637042660000|2021-11-16 06:04:20|43913.8|43893.8|43914.1|43894.1|43914.1|43894.1|43909.1|43889.1|14
1637042670000|2021-11-16 06:04:30|43914.5|43894.5|43924.1|43904.1|43924.1|43904.1|43914.5|43894.5|12
1637042680000|2021-11-16 06:04:40|43926.3|43906.3|43924.1|43904.1|43926.3|43906.3|43924.1|43904.1|7
1637042690000|2021-11-16 06:04:50|43928.8|43908.8|43933.8|43913.8|43934.1|43914.1|43926.3|43906.3|14
1637042700000|2021-11-16 06:05:00|43933.4|43913.4|43913.8|43893.8|43933.4|43913.4|43913.8|43893.8|7
1637042710000|2021-11-16 06:05:10|43911.6|43891.6|43918.8|43898.8|43918.8|43898.8|43908.8|43888.8|4
1637042720000|2021-11-16 06:05:20|43918.4|43898.4|43909.1|43889.1|43918.8|43898.8|43901.6|43881.6|15
1637042730000|2021-11-16 06:05:30|43911.6|43891.6|43906.6|43886.6|43911.6|43891.6|43906.6|43886.6|4
1637042740000|2021-11-16 06:05:40|43906.3|43886.3|43901.6|43881.6|43906.3|43886.3|43899.1|43879.1|3
1637042750000|2021-11-16 06:05:50|43899.1|43879.1|43869.5|43849.5|43899.1|43879.1|43869.1|43849.1|21
1637042760000|2021-11-16 06:06:00|43869.8|43849.8|43864.1|43844.1|43879.1|43859.1|43849.5|43829.5|48
1637042770000|2021-11-16 06:06:10|43863.8|43843.8|43854.1|43834.1|43864.1|43844.1|43854.1|43834.1|10
1637042780000|2021-11-16 06:06:20|43854.5|43834.5|43859.8|43839.8|43859.8|43839.8|43854.5|43834.5|5
1637042790000|2021-11-16 06:06:30|43860.2|43840.2|43869.1|43849.1|43869.1|43849.1|43860.2|43840.2|11
1637042800000|2021-11-16 06:06:40|43869.5|43849.5|43879.1|43859.1|43879.1|43859.1|43869.1|43849.1|9
1637042810000|2021-11-16 06:06:50|43879.5|43859.5|43866.6|43846.6|43883.8|43863.8|43866.6|43846.6|11
1637042820000|2021-11-16 06:07:00|43867|43847|43871.6|43851.6|43874.1|43854.1|43867|43847|3
1637042830000|2021-11-16 06:07:10|43872|43852|43886.6|43866.6|43888.8|43868.8|43872|43852|20
1637042840000|2021-11-16 06:07:20|43888.8|43868.8|43879.1|43859.1|43889.1|43869.1|43879.1|43859.1|7
1637042850000|2021-11-16 06:07:30|43879.5|43859.5|43879.1|43859.1|43879.5|43859.5|43874.1|43854.1|8
1637042860000|2021-11-16 06:07:40|43878.8|43858.8|43879.1|43859.1|43881.6|43861.6|43878.8|43858.8|3
1637042870000|2021-11-16 06:07:50|43877|43857|43876.6|43856.6|43877|43857|43863.8|43843.8|24
1637042880000|2021-11-16 06:08:00|43874.1|43854.1|43864.1|43844.1|43874.1|43854.1|43858.8|43838.8|15
1637042890000|2021-11-16 06:08:10|43863.8|43843.8|43854.1|43834.1|43863.8|43843.8|43853.8|43833.8|11
1637042900000|2021-11-16 06:08:20|43856.6|43836.6|43861.6|43841.6|43861.6|43841.6|43854.1|43834.1|8
1637042910000|2021-11-16 06:08:30|43861.3|43841.3|43859.1|43839.1|43861.3|43841.3|43853.8|43833.8|17
1637042920000|2021-11-16 06:08:40|43858.8|43838.8|43856.3|43836.3|43859.1|43839.1|43856.3|43836.3|4
1637042930000|2021-11-16 06:08:50|43858.8|43838.8|43858.8|43838.8|43859.1|43839.1|43856.3|43836.3|11
1637042940000|2021-11-16 06:09:00|43859.1|43839.1|43843.8|43823.8|43859.1|43839.1|43843.8|43823.8|11
1637042950000|2021-11-16 06:09:10|43844.1|43824.1|43853.8|43833.8|43853.8|43833.8|43843.8|43823.8|6
1637042960000|2021-11-16 06:09:20|43858.4|43838.4|43851.3|43831.3|43859.5|43839.5|43851.3|43831.3|13
1637042970000|2021-11-16 06:09:30|43853.8|43833.8|43854.1|43834.1|43856.6|43836.6|43853.8|43833.8|7
1637042980000|2021-11-16 06:09:40|43856.6|43836.6|43849.1|43829.1|43859.1|43839.1|43849.1|43829.1|8
1637042990000|2021-11-16 06:09:50|43848.8|43828.8|43849.1|43829.1|43854.1|43834.1|43846.6|43826.6|7
1637043000000|2021-11-16 06:10:00|43846.6|43826.6|43838.8|43818.8|43849.1|43829.1|43838.8|43818.8|15
1637043010000|2021-11-16 06:10:10|43836.6|43816.6|43831.6|43811.6|43839.1|43819.1|43831.6|43811.6|10
1637043020000|2021-11-16 06:10:20|43829.1|43809.1|43839.5|43819.5|43839.5|43819.5|43829.1|43809.1|15
1637043030000|2021-11-16 06:10:30|43841.6|43821.6|43849.5|43829.5|43849.5|43829.5|43841.6|43821.6|15
1637043040000|2021-11-16 06:10:40|43852|43832|43851.6|43831.6|43854.5|43834.5|43849.5|43829.5|7
1637043050000|2021-11-16 06:10:50|43853.8|43833.8|43859.1|43839.1|43859.1|43839.1|43853.8|43833.8|4
1637043060000|2021-11-16 06:11:00|43858.8|43838.8|43839.5|43819.5|43858.8|43838.8|43839.1|43819.1|12
1637043070000|2021-11-16 06:11:10|43844.1|43824.1|43841.6|43821.6|43844.1|43824.1|43839.5|43819.5|3
1637043080000|2021-11-16 06:11:20|43842|43822|43854.8|43834.8|43854.8|43834.8|43842|43822|0
1637043090000|2021-11-16 06:11:30|43857.3|43837.3|43871.6|43851.6|43871.6|43851.6|43857.3|43837.3|15
1637043100000|2021-11-16 06:11:40|43873.8|43853.8|43879.1|43859.1|43881.3|43861.3|43873.8|43853.8|17
1637043110000|2021-11-16 06:11:50|43877|43857|43879.5|43859.5|43879.5|43859.5|43874.5|43854.5|6
1637043120000|2021-11-16 06:12:00|43879.8|43859.8|43872|43852|43879.8|43859.8|43872|43852|10
1637043130000|2021-11-16 06:12:10|43874.1|43854.1|43869.1|43849.1|43874.1|43854.1|43864.5|43844.5|8
1637043140000|2021-11-16 06:12:20|43869.5|43849.5|43886.6|43866.6|43889.1|43869.1|43869.5|43849.5|11
1637043150000|2021-11-16 06:12:30|43884.1|43864.1|43882|43862|43884.1|43864.1|43877|43857|4
1637043160000|2021-11-16 06:12:40|43884.5|43864.5|43889.1|43869.1|43891.3|43871.3|43884.5|43864.5|4
1637043170000|2021-11-16 06:12:50|43887|43867|43892|43872|43892|43872|43887|43867|7
1637043180000|2021-11-16 06:13:00|43889.8|43869.8|43881.6|43861.6|43889.8|43869.8|43879.1|43859.1|10
1637043190000|2021-11-16 06:13:10|43884.5|43864.5|43889.5|43869.5|43889.5|43869.5|43883.8|43863.8|8
1637043200000|2021-11-16 06:13:20|43894.1|43874.1|43899.5|43879.5|43899.5|43879.5|43894.1|43874.1|16
1637043210000|2021-11-16 06:13:30|43899.1|43879.1|43923.8|43903.8|43923.8|43903.8|43899.1|43879.1|14
1637043220000|2021-11-16 06:13:40|43921.3|43901.3|43926.3|43906.3|43926.3|43906.3|43921.3|43901.3|3
1637043230000|2021-11-16 06:13:50|43924.1|43904.1|43923.8|43903.8|43929.1|43909.1|43923.8|43903.8|18
1637043240000|2021-11-16 06:14:00|43924.1|43904.1|43916.3|43896.3|43924.1|43904.1|43914.1|43894.1|9
1637043250000|2021-11-16 06:14:10|43918.8|43898.8|43926.3|43906.3|43928.8|43908.8|43918.8|43898.8|4
1637043260000|2021-11-16 06:14:20|43926.6|43906.6|43923.8|43903.8|43928.8|43908.8|43921.3|43901.3|1
1637043270000|2021-11-16 06:14:30|43926.3|43906.3|43929.1|43909.1|43929.1|43909.1|43924.1|43904.1|1
1637043280000|2021-11-16 06:14:40|43928.8|43908.8|43933.8|43913.8|43934.1|43914.1|43928.8|43908.8|3
1637043290000|2021-11-16 06:14:50|43935.9|43915.9|43933.8|43913.8|43936.3|43916.3|43930.9|43910.9|10
1637043300000|2021-11-16 06:15:00|43931.3|43911.3|43913.8|43893.8|43931.3|43911.3|43913.8|43893.8|4
1637043310000|2021-11-16 06:15:10|43914.1|43894.1|43923.8|43903.8|43926.6|43906.6|43914.1|43894.1|13
1637043320000|2021-11-16 06:15:20|43924.1|43904.1|43928.8|43908.8|43929.1|43909.1|43924.1|43904.1|4
1637043330000|2021-11-16 06:15:30|43929.1|43909.1|43934.1|43914.1|43934.1|43914.1|43929.1|43909.1|5
1637043340000|2021-11-16 06:15:40|43934.5|43914.5|43951.6|43931.6|43951.6|43931.6|43934.5|43914.5|18
1637043350000|2021-11-16 06:15:50|43954.1|43934.1|43954.5|43934.5|43954.5|43934.5|43954.1|43934.1|5
1637043360000|2021-11-16 06:16:00|43954.1|43934.1|43958.8|43938.8|43958.8|43938.8|43953.8|43933.8|10
1637043370000|2021-11-16 06:16:10|43956.6|43936.6|43978.8|43958.8|43978.8|43958.8|43956.6|43936.6|24
1637043380000|2021-11-16 06:16:20|43980.9|43960.9|43989.1|43969.1|43993.8|43973.8|43980.9|43960.9|26
1637043390000|2021-11-16 06:16:30|43993.4|43973.4|43991.6|43971.6|43993.8|43973.8|43986.3|43966.3|19
1637043400000|2021-11-16 06:16:40|43988.8|43968.8|44003.8|43983.8|44003.8|43983.8|43988.8|43968.8|11
1637043410000|2021-11-16 06:16:50|44004.1|43984.1|44011.6|43991.6|44011.6|43991.6|44004.1|43984.1|17
1637043420000|2021-11-16 06:17:00|44014.1|43994.1|43999.1|43979.1|44014.1|43994.1|43999.1|43979.1|11
1637043430000|2021-11-16 06:17:10|43997|43977|43988.8|43968.8|43999.1|43979.1|43988.8|43968.8|11
1637043440000|2021-11-16 06:17:20|43986.3|43966.3|43979.8|43959.8|43989.1|43969.1|43979.8|43959.8|5
1637043450000|2021-11-16 06:17:30|43976.6|43956.6|43978.8|43958.8|43979.5|43959.5|43976.6|43956.6|7
1637043460000|2021-11-16 06:17:40|43979.1|43959.1|43979.5|43959.5|43979.5|43959.5|43978.8|43958.8|2
1637043470000|2021-11-16 06:17:50|43979.1|43959.1|43974.1|43954.1|43979.1|43959.1|43974.1|43954.1|3
1637043480000|2021-11-16 06:18:00|43969.1|43949.1|43964.1|43944.1|43969.1|43949.1|43958.8|43938.8|12
1637043490000|2021-11-16 06:18:10|43959.5|43939.5|43954.1|43934.1|43959.5|43939.5|43954.1|43934.1|3
1637043500000|2021-11-16 06:18:20|43952|43932|43956.3|43936.3|43956.3|43936.3|43949.1|43929.1|3
1637043510000|2021-11-16 06:18:30|43961.3|43941.3|43950.9|43930.9|43961.3|43941.3|43950.9|43930.9|4
1637043520000|2021-11-16 06:18:40|43948.4|43928.4|43949.1|43929.1|43949.1|43929.1|43943.8|43923.8|8
1637043530000|2021-11-16 06:18:50|43948.8|43928.8|43948.8|43928.8|43948.8|43928.8|43948.8|43928.8|0
1637043540000|2021-11-16 06:19:00|43944.1|43924.1|43937|43917|43946.3|43926.3|43937|43917|6
1637043550000|2021-11-16 06:19:10|43939.1|43919.1|43933.8|43913.8|43939.1|43919.1|43931.3|43911.3|11
1637043560000|2021-11-16 06:19:20|43934.1|43914.1|43933.8|43913.8|43936.3|43916.3|43922|43902|16
1637043570000|2021-11-16 06:19:30|43931.3|43911.3|43931.6|43911.6|43934.1|43914.1|43926.6|43906.6|10
1637043580000|2021-11-16 06:19:40|43928.8|43908.8|43926.6|43906.6|43928.8|43908.8|43926.6|43906.6|0
1637043590000|2021-11-16 06:19:50|43927|43907|43926.6|43906.6|43931.6|43911.6|43926.6|43906.6|2
1637043600000|2021-11-16 06:20:00|43923.8|43903.8|43914.1|43894.1|43923.8|43903.8|43912|43892|8
1637043610000|2021-11-16 06:20:10|43911.3|43891.3|43911.3|43891.3|43911.3|43891.3|43911.3|43891.3|8
1637043620000|2021-11-16 06:20:20|43914.1|43894.1|43916.6|43896.6|43916.6|43896.6|43914.1|43894.1|9
1637043630000|2021-11-16 06:20:30|43919.1|43899.1|43914.5|43894.5|43921.3|43901.3|43914.5|43894.5|4
1637043640000|2021-11-16 06:20:40|43914.1|43894.1|43911.6|43891.6|43914.1|43894.1|43909.1|43889.1|10
1637043650000|2021-11-16 06:20:50|43912|43892|43914.1|43894.1|43914.1|43894.1|43912|43892|3
1637043660000|2021-11-16 06:21:00|43914.5|43894.5|43914.1|43894.1|43916.6|43896.6|43914.1|43894.1|6
1637043670000|2021-11-16 06:21:10|43911.6|43891.6|43909.1|43889.1|43911.6|43891.6|43909.1|43889.1|5
1637043680000|2021-11-16 06:21:20|43911.3|43891.3|43915.9|43895.9|43915.9|43895.9|43911.3|43891.3|4
1637043690000|2021-11-16 06:21:30|43916.3|43896.3|43918.8|43898.8|43918.8|43898.8|43916.3|43896.3|3
1637043700000|2021-11-16 06:21:40|43915.9|43895.9|43911.6|43891.6|43915.9|43895.9|43911.6|43891.6|0
1637043710000|2021-11-16 06:21:50|43907|43887|43906.6|43886.6|43908.8|43888.8|43906.6|43886.6|4
1637043720000|2021-11-16 06:22:00|43904.1|43884.1|43899.1|43879.1|43904.1|43884.1|43897|43877|2
1637043730000|2021-11-16 06:22:10|43896.6|43876.6|43896.6|43876.6|43899.1|43879.1|43896.6|43876.6|7
1637043740000|2021-11-16 06:22:20|43894.1|43874.1|43909.1|43889.1|43909.1|43889.1|43894.1|43874.1|14
1637043750000|2021-11-16 06:22:30|43931.6|43911.6|43939.1|43919.1|43951.6|43931.6|43931.6|43911.6|16
1637043760000|2021-11-16 06:22:40|43936.6|43916.6|43931.6|43911.6|43939.1|43919.1|43931.6|43911.6|6
1637043770000|2021-11-16 06:22:50|43939.1|43919.1|43933.8|43913.8|43939.1|43919.1|43933.8|43913.8|3
1637043780000|2021-11-16 06:23:00|43919.1|43899.1|43916.3|43896.3|43919.1|43899.1|43916.3|43896.3|14
1637043790000|2021-11-16 06:23:10|43915.9|43895.9|43914.1|43894.1|43915.9|43895.9|43913.8|43893.8|3
1637043800000|2021-11-16 06:23:20|43918.8|43898.8|43914.1|43894.1|43918.8|43898.8|43914.1|43894.1|5
1637043810000|2021-11-16 06:23:30|43916.3|43896.3|43913.8|43893.8|43916.3|43896.3|43912|43892|7
1637043820000|2021-11-16 06:23:40|43914.1|43894.1|43914.1|43894.1|43914.1|43894.1|43914.1|43894.1|4
1637043830000|2021-11-16 06:23:50|43913.8|43893.8|43911.3|43891.3|43913.8|43893.8|43911.3|43891.3|1
1637043840000|2021-11-16 06:24:00|43909.1|43889.1|43909.1|43889.1|43909.1|43889.1|43909.1|43889.1|0
1637043850000|2021-11-16 06:24:10|43907|43887|43906.6|43886.6|43908.8|43888.8|43906.3|43886.3|7
1637043860000|2021-11-16 06:24:20|43904.5|43884.5|43903.8|43883.8|43906.3|43886.3|43903.8|43883.8|7
1637043870000|2021-11-16 06:24:30|43903.4|43883.4|43903.8|43883.8|43903.8|43883.8|43901.3|43881.3|1
1637043880000|2021-11-16 06:24:40|43904.1|43884.1|43906.3|43886.3|43906.3|43886.3|43904.1|43884.1|3
1637043890000|2021-11-16 06:24:50|43908.4|43888.4|43911.3|43891.3|43911.3|43891.3|43908.4|43888.4|4
1637043900000|2021-11-16 06:25:00|43908.8|43888.8|43908.8|43888.8|43908.8|43888.8|43908.8|43888.8|1
1637043910000|2021-11-16 06:25:10|43906.3|43886.3|43904.1|43884.1|43906.3|43886.3|43904.1|43884.1|2
1637043920000|2021-11-16 06:25:20|43903.8|43883.8|43908.8|43888.8|43908.8|43888.8|43903.8|43883.8|1
1637043930000|2021-11-16 06:25:30|43906.3|43886.3|43911.3|43891.3|43911.3|43891.3|43906.3|43886.3|4
1637043940000|2021-11-16 06:25:40|43911.6|43891.6|43911.6|43891.6|43911.6|43891.6|43911.6|43891.6|11
1637043950000|2021-11-16 06:25:50|||||||||1
1637043960000|2021-11-16 06:26:00|43911.3|43891.3|43884.1|43864.1|43911.3|43891.3|43884.1|43864.1|20
1637043970000|2021-11-16 06:26:10|43886.3|43866.3|43894.1|43874.1|43894.1|43874.1|43886.3|43866.3|11
1637043980000|2021-11-16 06:26:20|43894.5|43874.5|43896.6|43876.6|43896.6|43876.6|43894.5|43874.5|4
1637043990000|2021-11-16 06:26:30|43897|43877|43899.1|43879.1|43899.1|43879.1|43894.8|43874.8|2
1637044000000|2021-11-16 06:26:40|43899.5|43879.5|43899.5|43879.5|43899.5|43879.5|43899.5|43879.5|6
1637044010000|2021-11-16 06:26:50|43901.6|43881.6|43904.5|43884.5|43904.5|43884.5|43899.5|43879.5|10
1637044020000|2021-11-16 06:27:00|43904.8|43884.8|43904.5|43884.5|43904.8|43884.8|43904.5|43884.5|1
1637044030000|2021-11-16 06:27:10|43906.6|43886.6|43918.8|43898.8|43920.9|43900.9|43906.6|43886.6|5
1637044040000|2021-11-16 06:27:20|43916.3|43896.3|43924.1|43904.1|43924.1|43904.1|43916.3|43896.3|6
1637044050000|2021-11-16 06:27:30|43921.6|43901.6|43927.3|43907.3|43927.3|43907.3|43921.6|43901.6|4
1637044060000|2021-11-16 06:27:40|43927|43907|43921.6|43901.6|43927|43907|43921.6|43901.6|3
1637044070000|2021-11-16 06:27:50|43924.1|43904.1|43916.6|43896.6|43924.1|43904.1|43916.6|43896.6|2
1637044080000|2021-11-16 06:28:00|43919.1|43899.1|43904.1|43884.1|43919.5|43899.5|43903.8|43883.8|5
1637044090000|2021-11-16 06:28:10|43901.6|43881.6|43901.6|43881.6|43904.1|43884.1|43901.6|43881.6|1
1637044100000|2021-11-16 06:28:20|43899.5|43879.5|43904.5|43884.5|43904.5|43884.5|43899.5|43879.5|2
1637044110000|2021-11-16 06:28:30|43901.6|43881.6|43901.6|43881.6|43901.6|43881.6|43901.6|43881.6|3
1637044120000|2021-11-16 06:28:40|43904.1|43884.1|43901.6|43881.6|43904.1|43884.1|43901.6|43881.6|0
1637044130000|2021-11-16 06:28:50|43899.5|43879.5|43898.8|43878.8|43899.5|43879.5|43898.8|43878.8|3
1637044140000|2021-11-16 06:29:00|43896.6|43876.6|43884.1|43864.1|43896.6|43876.6|43884.1|43864.1|3
1637044150000|2021-11-16 06:29:10|43881.6|43861.6|43882|43862|43882|43862|43878.8|43858.8|7
1637044160000|2021-11-16 06:29:20|43884.1|43864.1|43886.6|43866.6|43886.6|43866.6|43884.1|43864.1|3
1637044170000|2021-11-16 06:29:30|43884.1|43864.1|43888.8|43868.8|43888.8|43868.8|43884.1|43864.1|3
1637044180000|2021-11-16 06:29:40|43889.1|43869.1|43888.8|43868.8|43889.1|43869.1|43884.1|43864.1|2
1637044190000|2021-11-16 06:29:50|43884.1|43864.1|43884.1|43864.1|43884.1|43864.1|43884.1|43864.1|1
1637044200000|2021-11-16 06:30:00|43883.8|43863.8|43871.3|43851.3|43883.8|43863.8|43868.8|43848.8|15
1637044210000|2021-11-16 06:30:10|43869.1|43849.1|43871.6|43851.6|43873.8|43853.8|43869.1|43849.1|10
1637044220000|2021-11-16 06:30:20|43869.5|43849.5|43881.3|43861.3|43881.3|43861.3|43869.1|43849.1|3
1637044230000|2021-11-16 06:30:30|43881.6|43861.6|43884.5|43864.5|43889.1|43869.1|43881.6|43861.6|5
1637044240000|2021-11-16 06:30:40|43889.1|43869.1|43889.1|43869.1|43889.1|43869.1|43889.1|43869.1|0
1637044250000|2021-11-16 06:30:50|43884.5|43864.5|43882.3|43862.3|43884.5|43864.5|43882.3|43862.3|1
1637044260000|2021-11-16 06:31:00|43880.2|43860.2|43874.1|43854.1|43880.2|43860.2|43869.1|43849.1|7
1637044270000|2021-11-16 06:31:10|43871.6|43851.6|43868.8|43848.8|43871.6|43851.6|43868.8|43848.8|3
1637044280000|2021-11-16 06:31:20|43869.1|43849.1|43871.6|43851.6|43871.6|43851.6|43869.1|43849.1|3
1637044290000|2021-11-16 06:31:30|43873.8|43853.8|43878.8|43858.8|43878.8|43858.8|43873.8|43853.8|2
1637044300000|2021-11-16 06:31:40|43876.6|43856.6|43879.1|43859.1|43881.6|43861.6|43876.6|43856.6|2
1637044310000|2021-11-16 06:31:50|43881.6|43861.6|43879.1|43859.1|43881.6|43861.6|43879.1|43859.1|2
1637044320000|2021-11-16 06:32:00|43876.6|43856.6|43876.3|43856.3|43876.6|43856.6|43876.3|43856.3|3
1637044330000|2021-11-16 06:32:10|43879.1|43859.1|43893.4|43873.4|43893.4|43873.4|43879.1|43859.1|3
1637044340000|2021-11-16 06:32:20|43893.1|43873.1|43888.8|43868.8|43893.8|43873.8|43888.8|43868.8|0
1637044350000|2021-11-16 06:32:30|43889.1|43869.1|43900.9|43880.9|43900.9|43880.9|43889.1|43869.1|8
1637044360000|2021-11-16 06:32:40|43898.8|43878.8|43903.8|43883.8|43903.8|43883.8|43898.8|43878.8|4
1637044370000|2021-11-16 06:32:50|43903.1|43883.1|43893.4|43873.4|43903.8|43883.8|43893.4|43873.4|8
1637044380000|2021-11-16 06:33:00|43890.9|43870.9|43891.3|43871.3|43891.3|43871.3|43888.4|43868.4|1
1637044390000|2021-11-16 06:33:10|43888.8|43868.8|43888.8|43868.8|43889.1|43869.1|43888.8|43868.8|2
1637044400000|2021-11-16 06:33:20|43889.1|43869.1|43895.9|43875.9|43895.9|43875.9|43889.1|43869.1|3
1637044410000|2021-11-16 06:33:30|43893.8|43873.8|43893.8|43873.8|43898.4|43878.4|43893.8|43873.8|7
1637044420000|2021-11-16 06:33:40|43891.3|43871.3|43896.3|43876.3|43896.3|43876.3|43888.8|43868.8|3
1637044430000|2021-11-16 06:33:50|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|3
1637044440000|2021-11-16 06:34:00|43896.3|43876.3|43896.3|43876.3|43896.3|43876.3|43896.3|43876.3|11
1637044450000|2021-11-16 06:34:10|43898.8|43878.8|43901.3|43881.3|43901.3|43881.3|43898.8|43878.8|5
1637044460000|2021-11-16 06:34:20|43903.4|43883.4|43916.3|43896.3|43916.3|43896.3|43903.4|43883.4|4
1637044470000|2021-11-16 06:34:30|43923.8|43903.8|43926.3|43906.3|43926.3|43906.3|43923.8|43903.8|11
1637044480000|2021-11-16 06:34:40|43926.6|43906.6|43934.1|43914.1|43934.1|43914.1|43926.6|43906.6|7
1637044490000|2021-11-16 06:34:50|43934.5|43914.5|43938.8|43918.8|43939.1|43919.1|43934.1|43914.1|3
1637044500000|2021-11-16 06:35:00|43936.3|43916.3|43933.8|43913.8|43936.3|43916.3|43933.8|43913.8|3
1637044510000|2021-11-16 06:35:10|43931.3|43911.3|43926.3|43906.3|43931.3|43911.3|43926.3|43906.3|4
1637044520000|2021-11-16 06:35:20|43924.1|43904.1|43923.8|43903.8|43924.1|43904.1|43923.8|43903.8|1
1637044530000|2021-11-16 06:35:30|43924.1|43904.1|43923.8|43903.8|43924.1|43904.1|43923.8|43903.8|1
1637044540000|2021-11-16 06:35:40|43920.9|43900.9|43919.1|43899.1|43921.3|43901.3|43919.1|43899.1|3
1637044550000|2021-11-16 06:35:50|43918.8|43898.8|43921.6|43901.6|43921.6|43901.6|43918.8|43898.8|3
1637044560000|2021-11-16 06:36:00|43923.8|43903.8|43916.6|43896.6|43923.8|43903.8|43916.6|43896.6|2
1637044570000|2021-11-16 06:36:10|43916.3|43896.3|43909.5|43889.5|43916.3|43896.3|43909.5|43889.5|4
1637044580000|2021-11-16 06:36:20|43914.1|43894.1|43914.1|43894.1|43914.1|43894.1|43914.1|43894.1|2
1637044590000|2021-11-16 06:36:30|43917|43897|43916.6|43896.6|43919.1|43899.1|43914.1|43894.1|4
1637044600000|2021-11-16 06:36:40|43919.1|43899.1|43916.6|43896.6|43919.1|43899.1|43916.6|43896.6|1
1637044610000|2021-11-16 06:36:50|43914.1|43894.1|43909.1|43889.1|43914.1|43894.1|43909.1|43889.1|3
1637044620000|2021-11-16 06:37:00|43906.6|43886.6|43904.1|43884.1|43906.6|43886.6|43904.1|43884.1|1
1637044630000|2021-11-16 06:37:10|43901.6|43881.6|43893.8|43873.8|43901.6|43881.6|43889.1|43869.1|14
1637044640000|2021-11-16 06:37:20|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|2
1637044650000|2021-11-16 06:37:30|43891.3|43871.3|43886.6|43866.6|43891.3|43871.3|43886.3|43866.3|4
1637044660000|2021-11-16 06:37:40|43884.1|43864.1|43893.8|43873.8|43894.1|43874.1|43884.1|43864.1|4
1637044670000|2021-11-16 06:37:50|43894.1|43874.1|43899.1|43879.1|43899.1|43879.1|43891.6|43871.6|16
1637044680000|2021-11-16 06:38:00|43901.6|43881.6|43909.1|43889.1|43909.1|43889.1|43901.6|43881.6|5
1637044690000|2021-11-16 06:38:10|43907|43887|43899.1|43879.1|43907|43887|43899.1|43879.1|4
1637044700000|2021-11-16 06:38:20|43898.8|43878.8|43889.1|43869.1|43898.8|43878.8|43889.1|43869.1|3
1637044710000|2021-11-16 06:38:30|43888.8|43868.8|43884.5|43864.5|43889.1|43869.1|43884.1|43864.1|4
1637044720000|2021-11-16 06:38:40|43889.1|43869.1|43884.1|43864.1|43889.1|43869.1|43884.1|43864.1|1
1637044730000|2021-11-16 06:38:50|43886.3|43866.3|43884.1|43864.1|43886.6|43866.6|43884.1|43864.1|4
1637044740000|2021-11-16 06:39:00|43879.8|43859.8|43861.6|43841.6|43879.8|43859.8|43859.1|43839.1|10
1637044750000|2021-11-16 06:39:10|43859.1|43839.1|43877|43857|43877|43857|43859.1|43839.1|7
1637044760000|2021-11-16 06:39:20|43876.6|43856.6|43874.1|43854.1|43876.6|43856.6|43874.1|43854.1|3
1637044770000|2021-11-16 06:39:30|43873.8|43853.8|43864.1|43844.1|43873.8|43853.8|43864.1|43844.1|3
1637044780000|2021-11-16 06:39:40|43866.6|43846.6|43864.1|43844.1|43866.6|43846.6|43861.3|43841.3|3
1637044790000|2021-11-16 06:39:50|43863.8|43843.8|43866.6|43846.6|43866.6|43846.6|43861.6|43841.6|2
1637044800000|2021-11-16 06:40:00|43866.3|43846.3|43858.8|43838.8|43866.3|43846.3|43858.8|43838.8|3
1637044810000|2021-11-16 06:40:10|43854.1|43834.1|43854.1|43834.1|43856.6|43836.6|43851.6|43831.6|19
1637044820000|2021-11-16 06:40:20|43853.8|43833.8|43856.3|43836.3|43856.3|43836.3|43851.3|43831.3|8
1637044830000|2021-11-16 06:40:30|43858.4|43838.4|43853.8|43833.8|43858.4|43838.4|43853.8|43833.8|6
1637044840000|2021-11-16 06:40:40|43854.1|43834.1|43859.1|43839.1|43859.1|43839.1|43853.8|43833.8|5
1637044850000|2021-11-16 06:40:50|43861.3|43841.3|43865.9|43845.9|43871.3|43851.3|43861.3|43841.3|8
1637044860000|2021-11-16 06:41:00|43868.4|43848.4|43863.8|43843.8|43868.4|43848.4|43861.6|43841.6|1
1637044870000|2021-11-16 06:41:10|43859.1|43839.1|43868.8|43848.8|43868.8|43848.8|43859.1|43839.1|4
1637044880000|2021-11-16 06:41:20|43869.1|43849.1|43874.1|43854.1|43874.1|43854.1|43869.1|43849.1|1
1637044890000|2021-11-16 06:41:30|43873.8|43853.8|43883.8|43863.8|43883.8|43863.8|43873.8|43853.8|2
1637044900000|2021-11-16 06:41:40|43881.3|43861.3|43883.8|43863.8|43883.8|43863.8|43881.3|43861.3|1
1637044910000|2021-11-16 06:41:50|43884.1|43864.1|43876.6|43856.6|43884.1|43864.1|43876.6|43856.6|8
1637044920000|2021-11-16 06:42:00|43874.1|43854.1|43864.1|43844.1|43876.6|43856.6|43864.1|43844.1|7
1637044930000|2021-11-16 06:42:10|43861.6|43841.6|43857|43837|43861.6|43841.6|43857|43837|3
1637044940000|2021-11-16 06:42:20|43854.1|43834.1|43858.8|43838.8|43858.8|43838.8|43854.1|43834.1|3
1637044950000|2021-11-16 06:42:30|43856.6|43836.6|43858.8|43838.8|43858.8|43838.8|43856.6|43836.6|1
1637044960000|2021-11-16 06:42:40|43858.4|43838.4|43859.1|43839.1|43859.1|43839.1|43858.4|43838.4|10
1637044970000|2021-11-16 06:42:50|43858.8|43838.8|43863.8|43843.8|43864.1|43844.1|43858.8|43838.8|1
1637044980000|2021-11-16 06:43:00|43863.4|43843.4|43858.8|43838.8|43863.4|43843.4|43856.6|43836.6|9
1637044990000|2021-11-16 06:43:10|43863.8|43843.8|43868.8|43848.8|43869.1|43849.1|43863.8|43843.8|5
1637045000000|2021-11-16 06:43:20|43871.3|43851.3|43873.8|43853.8|43873.8|43853.8|43871.3|43851.3|1
1637045010000|2021-11-16 06:43:30|43875.9|43855.9|43873.8|43853.8|43875.9|43855.9|43873.8|43853.8|0
1637045020000|2021-11-16 06:43:40|43876.3|43856.3|43873.8|43853.8|43876.3|43856.3|43873.8|43853.8|2
1637045030000|2021-11-16 06:43:50|||||||||1
1637045040000|2021-11-16 06:44:00|43873.4|43853.4|43868.8|43848.8|43873.4|43853.4|43868.8|43848.8|2
1637045050000|2021-11-16 06:44:10|||||||||2
1637045060000|2021-11-16 06:44:20|43871.3|43851.3|43871.3|43851.3|43871.3|43851.3|43871.3|43851.3|2
1637045070000|2021-11-16 06:44:30|43869.1|43849.1|43866.6|43846.6|43869.1|43849.1|43863.8|43843.8|3
1637045080000|2021-11-16 06:44:40|43871.6|43851.6|43872|43852|43872|43852|43871.6|43851.6|0
1637045090000|2021-11-16 06:44:50|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|0
1637045100000|2021-11-16 06:45:00|43873.8|43853.8|43873.8|43853.8|43873.8|43853.8|43873.8|43853.8|2
1637045110000|2021-11-16 06:45:10|43873.4|43853.4|43883.8|43863.8|43883.8|43863.8|43873.4|43853.4|7
1637045120000|2021-11-16 06:45:20|43884.1|43864.1|43879.1|43859.1|43888.8|43868.8|43879.1|43859.1|2
1637045130000|2021-11-16 06:45:30|43879.5|43859.5|43879.1|43859.1|43886.6|43866.6|43879.1|43859.1|8
1637045140000|2021-11-16 06:45:40|43878.8|43858.8|43883.8|43863.8|43883.8|43863.8|43878.8|43858.8|1
1637045150000|2021-11-16 06:45:50|||||||||3
1637045160000|2021-11-16 06:46:00|43879.1|43859.1|43878.8|43858.8|43879.1|43859.1|43874.1|43854.1|4
1637045170000|2021-11-16 06:46:10|43879.1|43859.1|43891.3|43871.3|43891.3|43871.3|43879.1|43859.1|7
1637045180000|2021-11-16 06:46:20|43891.6|43871.6|43896.6|43876.6|43896.6|43876.6|43891.6|43871.6|2
1637045190000|2021-11-16 06:46:30|43894.1|43874.1|43891.3|43871.3|43894.1|43874.1|43891.3|43871.3|3
1637045200000|2021-11-16 06:46:40|43891.6|43871.6|43886.6|43866.6|43891.6|43871.6|43886.6|43866.6|3
1637045210000|2021-11-16 06:46:50|43884.1|43864.1|43884.1|43864.1|43884.1|43864.1|43884.1|43864.1|1
1637045220000|2021-11-16 06:47:00|43881.6|43861.6|43864.1|43844.1|43881.6|43861.6|43864.1|43844.1|12
1637045230000|2021-11-16 06:47:10|43861.6|43841.6|43868.8|43848.8|43868.8|43848.8|43861.6|43841.6|2
1637045240000|2021-11-16 06:47:20|43863.8|43843.8|43868.8|43848.8|43868.8|43848.8|43863.8|43843.8|2
1637045250000|2021-11-16 06:47:30|43869.1|43849.1|43874.5|43854.5|43874.5|43854.5|43869.1|43849.1|2
1637045260000|2021-11-16 06:47:40|43879.1|43859.1|43883.8|43863.8|43886.3|43866.3|43879.1|43859.1|7
1637045270000|2021-11-16 06:47:50|43885.9|43865.9|43888.8|43868.8|43888.8|43868.8|43885.9|43865.9|0
1637045280000|2021-11-16 06:48:00|43888.4|43868.4|43881.6|43861.6|43888.4|43868.4|43881.6|43861.6|3
1637045290000|2021-11-16 06:48:10|43881.3|43861.3|43874.1|43854.1|43881.3|43861.3|43874.1|43854.1|3
1637045300000|2021-11-16 06:48:20|43869.1|43849.1|43868.8|43848.8|43871.6|43851.6|43866.6|43846.6|5
1637045310000|2021-11-16 06:48:30|43866.6|43846.6|43862|43842|43866.6|43846.6|43861.6|43841.6|3
1637045320000|2021-11-16 06:48:40|43861.6|43841.6|43869.5|43849.5|43869.5|43849.5|43859.1|43839.1|5
1637045330000|2021-11-16 06:48:50|43878.4|43858.4|43878.4|43858.4|43878.4|43858.4|43878.4|43858.4|1
1637045340000|2021-11-16 06:49:00|43878.8|43858.8|43888.8|43868.8|43888.8|43868.8|43878.8|43858.8|9
1637045350000|2021-11-16 06:49:10|43889.1|43869.1|43896.6|43876.6|43896.6|43876.6|43889.1|43869.1|3
1637045360000|2021-11-16 06:49:20|43897|43877|43903.8|43883.8|43905.9|43885.9|43897|43877|5
1637045370000|2021-11-16 06:49:30|43905.9|43885.9|43911.6|43891.6|43911.6|43891.6|43905.9|43885.9|3
1637045380000|2021-11-16 06:49:40|43907|43887|43901.6|43881.6|43911.6|43891.6|43901.6|43881.6|16
1637045390000|2021-11-16 06:49:50|||||||||2
1637045400000|2021-11-16 06:50:00|43903.8|43883.8|43891.6|43871.6|43906.6|43886.6|43891.6|43871.6|4
1637045410000|2021-11-16 06:50:10|43891.3|43871.3|43886.6|43866.6|43895.9|43875.9|43884.1|43864.1|4
1637045420000|2021-11-16 06:50:20|43888.8|43868.8|43883.8|43863.8|43888.8|43868.8|43883.8|43863.8|1
1637045430000|2021-11-16 06:50:30|43881.6|43861.6|43876.6|43856.6|43883.8|43863.8|43876.6|43856.6|1
1637045440000|2021-11-16 06:50:40|43879.1|43859.1|43874.5|43854.5|43881.3|43861.3|43874.5|43854.5|2
1637045450000|2021-11-16 06:50:50|43872.3|43852.3|43869.1|43849.1|43872.3|43852.3|43867|43847|3
1637045460000|2021-11-16 06:51:00|43866.6|43846.6|43866.6|43846.6|43869.1|43849.1|43864.1|43844.1|7
1637045470000|2021-11-16 06:51:10|43867|43847|43873.8|43853.8|43873.8|43853.8|43867|43847|1
1637045480000|2021-11-16 06:51:20|43879.1|43859.1|43881.6|43861.6|43883.8|43863.8|43879.1|43859.1|5
1637045490000|2021-11-16 06:51:30|43883.8|43863.8|43884.1|43864.1|43888.4|43868.4|43881.3|43861.3|1
1637045500000|2021-11-16 06:51:40|43886.6|43866.6|43883.8|43863.8|43888.8|43868.8|43883.8|43863.8|0
1637045510000|2021-11-16 06:51:50|43879.1|43859.1|43883.8|43863.8|43883.8|43863.8|43879.1|43859.1|0
1637045520000|2021-11-16 06:52:00|43883.4|43863.4|43878.8|43858.8|43883.4|43863.4|43878.8|43858.8|0
1637045530000|2021-11-16 06:52:10|43871.6|43851.6|43869.1|43849.1|43871.6|43851.6|43867|43847|4
1637045540000|2021-11-16 06:52:20|43868.8|43848.8|43868.8|43848.8|43868.8|43848.8|43868.8|43848.8|2
1637045550000|2021-11-16 06:52:30|43869.1|43849.1|43869.1|43849.1|43869.1|43849.1|43869.1|43849.1|0
1637045560000|2021-11-16 06:52:40|43869.5|43849.5|43876.3|43856.3|43876.3|43856.3|43869.5|43849.5|0
1637045570000|2021-11-16 06:52:50|43881.3|43861.3|43881.3|43861.3|43881.3|43861.3|43881.3|43861.3|1
1637045580000|2021-11-16 06:53:00|43881.6|43861.6|43888.4|43868.4|43888.4|43868.4|43881.6|43861.6|4
1637045590000|2021-11-16 06:53:10|43883.8|43863.8|43883.8|43863.8|43883.8|43863.8|43883.8|43863.8|0
1637045600000|2021-11-16 06:53:20|43881.3|43861.3|43881.3|43861.3|43881.3|43861.3|43881.3|43861.3|1
1637045610000|2021-11-16 06:53:30|43881.6|43861.6|43884.1|43864.1|43884.1|43864.1|43879.1|43859.1|6
1637045620000|2021-11-16 06:53:40|43883.8|43863.8|43881.6|43861.6|43883.8|43863.8|43881.6|43861.6|2
1637045630000|2021-11-16 06:53:50|43876.6|43856.6|43876.6|43856.6|43876.6|43856.6|43876.6|43856.6|0
1637045640000|2021-11-16 06:54:00|43878.8|43858.8|43884.1|43864.1|43886.3|43866.3|43878.8|43858.8|4
1637045650000|2021-11-16 06:54:10|43886.6|43866.6|43889.1|43869.1|43889.1|43869.1|43886.6|43866.6|2
1637045660000|2021-11-16 06:54:20|43893.8|43873.8|43898.4|43878.4|43898.4|43878.4|43893.8|43873.8|2
1637045670000|2021-11-16 06:54:30|43893.8|43873.8|43891.6|43871.6|43893.8|43873.8|43891.6|43871.6|0
1637045680000|2021-11-16 06:54:40|43889.5|43869.5|43894.1|43874.1|43896.3|43876.3|43889.5|43869.5|2
1637045690000|2021-11-16 06:54:50|43896.3|43876.3|43904.1|43884.1|43908.8|43888.8|43896.3|43876.3|4
1637045700000|2021-11-16 06:55:00|43903.8|43883.8|43899.1|43879.1|43903.8|43883.8|43899.1|43879.1|0
1637045710000|2021-11-16 06:55:10|43898.8|43878.8|43894.1|43874.1|43899.1|43879.1|43894.1|43874.1|1
1637045720000|2021-11-16 06:55:20|43896.6|43876.6|43896.3|43876.3|43896.6|43876.6|43894.5|43874.5|6
1637045730000|2021-11-16 06:55:30|43894.1|43874.1|43896.6|43876.6|43899.5|43879.5|43892|43872|3
1637045740000|2021-11-16 06:55:40|43897|43877|43904.1|43884.1|43904.1|43884.1|43897|43877|7
1637045750000|2021-11-16 06:55:50|43903.8|43883.8|43891.6|43871.6|43903.8|43883.8|43891.6|43871.6|4
1637045760000|2021-11-16 06:56:00|43891.3|43871.3|43886.6|43866.6|43891.6|43871.6|43886.6|43866.6|4
1637045770000|2021-11-16 06:56:10|43888.8|43868.8|43888.8|43868.8|43888.8|43868.8|43888.8|43868.8|0
1637045780000|2021-11-16 06:56:20|43886.6|43866.6|43888.8|43868.8|43888.8|43868.8|43886.6|43866.6|2
1637045790000|2021-11-16 06:56:30|43891.6|43871.6|43889.1|43869.1|43896.6|43876.6|43889.1|43869.1|5
1637045800000|2021-11-16 06:56:40|43888.4|43868.4|43884.1|43864.1|43888.4|43868.4|43884.1|43864.1|5
1637045810000|2021-11-16 06:56:50|43881.6|43861.6|43879.1|43859.1|43881.6|43861.6|43879.1|43859.1|2
1637045820000|2021-11-16 06:57:00|43874.1|43854.1|43864.1|43844.1|43874.1|43854.1|43864.1|43844.1|6
1637045830000|2021-11-16 06:57:10|43868.4|43848.4|43866.6|43846.6|43868.8|43848.8|43866.6|43846.6|1
1637045850000|2021-11-16 06:57:30|43864.1|43844.1|43861.6|43841.6|43864.1|43844.1|43861.6|43841.6|3
1637045860000|2021-11-16 06:57:40|43862|43842|43864.1|43844.1|43864.1|43844.1|43862|43842|4
1637045870000|2021-11-16 06:57:50|43863.8|43843.8|43861.6|43841.6|43864.1|43844.1|43859.1|43839.1|4
1637045880000|2021-11-16 06:58:00|43859.1|43839.1|43859.5|43839.5|43861.6|43841.6|43856.6|43836.6|6
1637045890000|2021-11-16 06:58:10|43861.6|43841.6|43863.8|43843.8|43863.8|43843.8|43861.3|43841.3|4
1637045900000|2021-11-16 06:58:20|43863.4|43843.4|43863.8|43843.8|43863.8|43843.8|43861.3|43841.3|1
1637045910000|2021-11-16 06:58:30|43864.1|43844.1|43863.8|43843.8|43864.1|43844.1|43860.9|43840.9|9
1637045920000|2021-11-16 06:58:40|43864.1|43844.1|43866.6|43846.6|43866.6|43846.6|43863.8|43843.8|2
1637045930000|2021-11-16 06:58:50|43866.3|43846.3|43864.1|43844.1|43866.6|43846.6|43863.8|43843.8|1
1637045940000|2021-11-16 06:59:00|43868.8|43848.8|43870.6|43850.6|43873.4|43853.4|43866.3|43846.3|20
1637045950000|2021-11-16 06:59:10|43868.4|43848.4|43868.4|43848.4|43872.8|43852.8|43865.9|43845.9|7
1637045960000|2021-11-16 06:59:20|43868.8|43848.8|43865.9|43845.9|43868.8|43848.8|43865.9|43845.9|0
1637045970000|2021-11-16 06:59:30|43866.3|43846.3|43868.4|43848.4|43868.4|43848.4|43866.3|43846.3|0
1637045980000|2021-11-16 06:59:40|43865.9|43845.9|43863.8|43843.8|43868.1|43848.1|43863.8|43843.8|1
1637045990000|2021-11-16 06:59:50|43868.1|43848.1|43865.9|43845.9|43868.1|43848.1|43863.1|43843.1|22
1637046000000|2021-11-16 07:00:00|43863.1|43843.1|43861.3|43841.3|43868.1|43848.1|43847.4|43827.4|24
1637046010000|2021-11-16 07:00:10|43860.9|43840.9|43863.1|43843.1|43863.1|43843.1|43860.9|43840.9|4
1637046020000|2021-11-16 07:00:20|43863.4|43843.4|43875.9|43855.9|43876.3|43856.3|43863.4|43843.4|8
1637046030000|2021-11-16 07:00:30|43885.9|43865.9|43890.9|43870.9|43890.9|43870.9|43885.9|43865.9|6
1637046040000|2021-11-16 07:00:40|43893.1|43873.1|43895.9|43875.9|43895.9|43875.9|43893.1|43873.1|3
1637046050000|2021-11-16 07:00:50|43893.8|43873.8|43890.9|43870.9|43893.8|43873.8|43890.9|43870.9|2
1637046060000|2021-11-16 07:01:00|43890.6|43870.6|43875.9|43855.9|43890.6|43870.6|43875.9|43855.9|4
1637046090000|2021-11-16 07:01:30|43870.6|43850.6|43870.6|43850.6|43870.6|43850.6|43870.6|43850.6|3
1637046110000|2021-11-16 07:01:50|43868.4|43848.4|43873.1|43853.1|43873.1|43853.1|43868.1|43848.1|2
1637046120000|2021-11-16 07:02:00|43873.4|43853.4|43880.6|43860.6|43880.6|43860.6|43873.4|43853.4|2
1637046130000|2021-11-16 07:02:10|43880.9|43860.9|43885.9|43865.9|43885.9|43865.9|43880.9|43860.9|4
1637046140000|2021-11-16 07:02:20|||||||||2
1637046150000|2021-11-16 07:02:30|43888.1|43868.1|43888.1|43868.1|43888.1|43868.1|43888.1|43868.1|0
1637046170000|2021-11-16 07:02:50|43885.9|43865.9|43883.1|43863.1|43885.9|43865.9|43883.1|43863.1|1
1637046180000|2021-11-16 07:03:00|43885.6|43865.6|43885.6|43865.6|43885.6|43865.6|43885.6|43865.6|1
1637046200000|2021-11-16 07:03:20|43883.4|43863.4|43883.4|43863.4|43883.4|43863.4|43883.4|43863.4|1
1637046210000|2021-11-16 07:03:30|43883.1|43863.1|43878.4|43858.4|43883.1|43863.1|43878.4|43858.4|9
1637046220000|2021-11-16 07:03:40|43885.9|43865.9|43888.1|43868.1|43888.1|43868.1|43885.9|43865.9|1
1637046230000|2021-11-16 07:03:50|43887.8|43867.8|43883.4|43863.4|43887.8|43867.8|43883.4|43863.4|1
1637046250000|2021-11-16 07:04:10|43883.1|43863.1|43876.3|43856.3|43883.1|43863.1|43876.3|43856.3|5
1637046260000|2021-11-16 07:04:20|43878.8|43858.8|43880.9|43860.9|43880.9|43860.9|43878.8|43858.8|1
1637046270000|2021-11-16 07:04:30|43878.4|43858.4|43878.1|43858.1|43878.4|43858.4|43878.1|43858.1|0
1637046280000|2021-11-16 07:04:40|43880.9|43860.9|43880.9|43860.9|43880.9|43860.9|43880.9|43860.9|1
1637046300000|2021-11-16 07:05:00|43883.1|43863.1|43883.1|43863.1|43883.4|43863.4|43883.1|43863.1|2
1637046310000|2021-11-16 07:05:10|43883.4|43863.4|43888.4|43868.4|43888.4|43868.4|43883.1|43863.1|2
1637046320000|2021-11-16 07:05:20|43888.8|43868.8|43903.1|43883.1|43903.1|43883.1|43888.8|43868.8|4
1637046330000|2021-11-16 07:05:30|43898.4|43878.4|43893.4|43873.4|43898.4|43878.4|43893.4|43873.4|2
1637046340000|2021-11-16 07:05:40|43893.1|43873.1|43893.4|43873.4|43893.4|43873.4|43893.1|43873.1|3
1637046350000|2021-11-16 07:05:50|43893.1|43873.1|43893.1|43873.1|43893.4|43873.4|43893.1|43873.1|1
1637046360000|2021-11-16 07:06:00|43890.9|43870.9|43880.9|43860.9|43890.9|43870.9|43878.8|43858.8|5
1637046370000|2021-11-16 07:06:10|43883.1|43863.1|43885.3|43865.3|43885.3|43865.3|43883.1|43863.1|0
1637046390000|2021-11-16 07:06:30|43890.6|43870.6|43898.1|43878.1|43898.1|43878.1|43890.6|43870.6|3
1637046410000|2021-11-16 07:06:50|43903.1|43883.1|43903.1|43883.1|43903.1|43883.1|43903.1|43883.1|0
1637046420000|2021-11-16 07:07:00|||||||||2
1637046430000|2021-11-16 07:07:10|43900.9|43880.9|43898.4|43878.4|43900.9|43880.9|43895.9|43875.9|4
1637046440000|2021-11-16 07:07:20|43900.6|43880.6|43903.1|43883.1|43903.1|43883.1|43900.6|43880.6|3
1637046450000|2021-11-16 07:07:30|43905.6|43885.6|43903.4|43883.4|43905.6|43885.6|43903.4|43883.4|1
1637046460000|2021-11-16 07:07:40|43903.1|43883.1|43905.6|43885.6|43905.6|43885.6|43903.1|43883.1|1
1637046470000|2021-11-16 07:07:50|43905.9|43885.9|43908.1|43888.1|43908.1|43888.1|43905.9|43885.9|0
1637046490000|2021-11-16 07:08:10|43908.4|43888.4|43908.4|43888.4|43908.4|43888.4|43908.4|43888.4|2
1637046500000|2021-11-16 07:08:20|43903.4|43883.4|43903.4|43883.4|43903.4|43883.4|43903.4|43883.4|3
1637046510000|2021-11-16 07:08:30|43905.6|43885.6|43908.1|43888.1|43908.1|43888.1|43905.6|43885.6|2
1637046520000|2021-11-16 07:08:40|43915.9|43895.9|43915.9|43895.9|43915.9|43895.9|43915.9|43895.9|3
1637046530000|2021-11-16 07:08:50|43916.3|43896.3|43923.4|43903.4|43923.4|43903.4|43916.3|43896.3|21
1637046540000|2021-11-16 07:09:00|43920.9|43900.9|43913.4|43893.4|43920.9|43900.9|43913.4|43893.4|14
1637046550000|2021-11-16 07:09:10|43918.1|43898.1|43913.4|43893.4|43918.4|43898.4|43913.4|43893.4|3
1637046560000|2021-11-16 07:09:20|43915.6|43895.6|43913.1|43893.1|43915.6|43895.6|43913.1|43893.1|4
1637046570000|2021-11-16 07:09:30|||||||||1
1637046580000|2021-11-16 07:09:40|43913.5|43893.5|43928.1|43908.1|43928.1|43908.1|43913.5|43893.5|4
1637046590000|2021-11-16 07:09:50|43925.6|43905.6|43923.1|43903.1|43925.6|43905.6|43923.1|43903.1|5
1637046600000|2021-11-16 07:10:00|43925.6|43905.6|43928.5|43908.5|43928.5|43908.5|43925.6|43905.6|3
1637046610000|2021-11-16 07:10:10|43928.1|43908.1|43928.5|43908.5|43928.5|43908.5|43928.1|43908.1|6
1637046620000|2021-11-16 07:10:20|43930.6|43910.6|43930.6|43910.6|43930.6|43910.6|43930.6|43910.6|2
1637046630000|2021-11-16 07:10:30|43931|43911|43930.6|43910.6|43931|43911|43928.1|43908.1|3
1637046640000|2021-11-16 07:10:40|43930.3|43910.3|43925.6|43905.6|43930.3|43910.3|43925.6|43905.6|1
1637046650000|2021-11-16 07:10:50|43923.5|43903.5|43925.6|43905.6|43925.6|43905.6|43923.5|43903.5|3
1637046660000|2021-11-16 07:11:00|43923.5|43903.5|43921|43901|43923.5|43903.5|43921|43901|3
1637046670000|2021-11-16 07:11:10|43920.6|43900.6|43918.5|43898.5|43920.6|43900.6|43916.3|43896.3|2
1637046680000|2021-11-16 07:11:20|43920.6|43900.6|43920.6|43900.6|43920.6|43900.6|43920.6|43900.6|3
1637046690000|2021-11-16 07:11:30|43921|43901|43923.5|43903.5|43923.5|43903.5|43921|43901|12
1637046700000|2021-11-16 07:11:40|43948.8|43928.8|43958.5|43938.5|43963.1|43943.1|43948.8|43928.8|7
1637046710000|2021-11-16 07:11:50|43958.1|43938.1|43958.1|43938.1|43958.5|43938.5|43958.1|43938.1|4
1637046720000|2021-11-16 07:12:00|43955.6|43935.6|43955.6|43935.6|43955.6|43935.6|43955.6|43935.6|5
1637046730000|2021-11-16 07:12:10|43955.3|43935.3|43953.1|43933.1|43955.3|43935.3|43948.1|43928.1|10
1637046740000|2021-11-16 07:12:20|43951|43931|43950.6|43930.6|43951|43931|43950.6|43930.6|2
1637046750000|2021-11-16 07:12:30|43951|43931|43948.1|43928.1|43953.1|43933.1|43948.1|43928.1|3
1637046760000|2021-11-16 07:12:40|43963.1|43943.1|43958.5|43938.5|43963.1|43943.1|43958.5|43938.5|2
1637046770000|2021-11-16 07:12:50|43953.1|43933.1|43955.6|43935.6|43955.6|43935.6|43953.1|43933.1|5
1637046780000|2021-11-16 07:13:00|43956|43936|43953.5|43933.5|43956|43936|43953.5|43933.5|1
1637046790000|2021-11-16 07:13:10|43953.1|43933.1|43953.1|43933.1|43953.1|43933.1|43953.1|43933.1|2
1637046800000|2021-11-16 07:13:20|43956|43936|43958.5|43938.5|43963.1|43943.1|43956|43936|6
1637046820000|2021-11-16 07:13:40|43960.6|43940.6|43960.6|43940.6|43960.6|43940.6|43960.6|43940.6|1
1637046830000|2021-11-16 07:13:50|43958.1|43938.1|43958.1|43938.1|43958.1|43938.1|43958.1|43938.1|0
1637046840000|2021-11-16 07:14:00|||||||||1
1637046850000|2021-11-16 07:14:10|43955.6|43935.6|43956|43936|43956|43936|43953.8|43933.8|3
1637046860000|2021-11-16 07:14:20|43953.5|43933.5|43953.1|43933.1|43956|43936|43951|43931|2
1637046870000|2021-11-16 07:14:30|43953.5|43933.5|43953.5|43933.5|43953.5|43933.5|43953.1|43933.1|6
1637046880000|2021-11-16 07:14:40|||||||||1
1637046890000|2021-11-16 07:14:50|43953.1|43933.1|43956|43936|43956|43936|43953.1|43933.1|1
1637046900000|2021-11-16 07:15:00|43953.1|43933.1|43956|43936|43956|43936|43953.1|43933.1|1
1637046910000|2021-11-16 07:15:10|43953.5|43933.5|43958.5|43938.5|43958.5|43938.5|43953.5|43933.5|1
1637046920000|2021-11-16 07:15:20|43958.8|43938.8|43958.8|43938.8|43958.8|43938.8|43958.8|43938.8|2
1637046930000|2021-11-16 07:15:30|43958.5|43938.5|43958.5|43938.5|43958.8|43938.8|43958.5|43938.5|3
1637046940000|2021-11-16 07:15:40|43961|43941|43963.1|43943.1|43963.1|43943.1|43961|43941|0
1637046950000|2021-11-16 07:15:50|43962.8|43942.8|43958.5|43938.5|43962.8|43942.8|43958.5|43938.5|1
1637046960000|2021-11-16 07:16:00|43943.5|43923.5|43955.3|43935.3|43955.3|43935.3|43943.5|43923.5|7
1637046970000|2021-11-16 07:16:10|43953.1|43933.1|43953.1|43933.1|43955.6|43935.6|43953.1|43933.1|1
1637046980000|2021-11-16 07:16:20|||||||||2
1637046990000|2021-11-16 07:16:30|43970.6|43950.6|43968.5|43948.5|43972.8|43952.8|43968.1|43948.1|10
1637047000000|2021-11-16 07:16:40|43963.5|43943.5|43963.5|43943.5|43965.6|43945.6|43963.5|43943.5|7
1637047010000|2021-11-16 07:16:50|43963.1|43943.1|43961|43941|43963.5|43943.5|43961|43941|0
1637047020000|2021-11-16 07:17:00|43961.3|43941.3|43963.5|43943.5|43966|43946|43961.3|43941.3|2
1637047030000|2021-11-16 07:17:10|43963.1|43943.1|43963.5|43943.5|43963.5|43943.5|43963.1|43943.1|0
1637047040000|2021-11-16 07:17:20|43966|43946|43966|43946|43966|43946|43966|43946|2
1637047050000|2021-11-16 07:17:30|43963.8|43943.8|43963.1|43943.1|43963.8|43943.8|43963.1|43943.1|2
1637047060000|2021-11-16 07:17:40|||||||||2
1637047070000|2021-11-16 07:17:50|43958.1|43938.1|43951|43931|43958.1|43938.1|43951|43931|5
1637047080000|2021-11-16 07:18:00|43950.6|43930.6|43943.8|43923.8|43950.6|43930.6|43943.5|43923.5|5
1637047090000|2021-11-16 07:18:10|43943.5|43923.5|43941|43921|43946|43926|43941|43921|1
1637047100000|2021-11-16 07:18:20|43943.1|43923.1|43943.5|43923.5|43943.5|43923.5|43941|43921|0
1637047110000|2021-11-16 07:18:30|43943.8|43923.8|43956|43936|43956|43936|43943.8|43923.8|8
1637047120000|2021-11-16 07:18:40|43958.1|43938.1|43951|43931|43958.1|43938.1|43951|43931|1
1637047130000|2021-11-16 07:18:50|||||||||5
1637047150000|2021-11-16 07:19:10|43948.1|43928.1|43946|43926|43948.1|43928.1|43946|43926|1
1637047160000|2021-11-16 07:19:20|43945.6|43925.6|43946|43926|43946|43926|43941|43921|2
1637047170000|2021-11-16 07:19:30|43943.1|43923.1|43941|43921|43943.1|43923.1|43941|43921|0
1637047190000|2021-11-16 07:19:50|43938.5|43918.5|43933.8|43913.8|43938.5|43918.5|43933.5|43913.5|4
1637047200000|2021-11-16 07:20:00|43936|43916|43936|43916|43936|43916|43936|43916|0
1637047230000|2021-11-16 07:20:30|43933.1|43913.1|43933.1|43913.1|43933.1|43913.1|43933.1|43913.1|1
1637047250000|2021-11-16 07:20:50|43928.8|43908.8|43916.3|43896.3|43928.8|43908.8|43916.3|43896.3|4
1637047260000|2021-11-16 07:21:00|43916|43896|43913.5|43893.5|43916|43896|43913.5|43893.5|0
1637047270000|2021-11-16 07:21:10|43911|43891|43910.6|43890.6|43911|43891|43910.6|43890.6|1
1637047280000|2021-11-16 07:21:20|43898.1|43878.1|43896|43876|43898.1|43878.1|43896|43876|1
1637047290000|2021-11-16 07:21:30|43893.5|43873.5|43891|43871|43893.5|43873.5|43891|43871|3
1637047300000|2021-11-16 07:21:40|43886|43866|43886|43866|43886|43866|43886|43866|5
1637047320000|2021-11-16 07:22:00|43881|43861|43880.6|43860.6|43881|43861|43880.6|43860.6|2
1637047330000|2021-11-16 07:22:10|43881|43861|43886|43866|43886|43866|43881|43861|6
1637047340000|2021-11-16 07:22:20|||||||||2
1637047350000|2021-11-16 07:22:30|43888.1|43868.1|43891|43871|43891|43871|43888.1|43868.1|2
1637047370000|2021-11-16 07:22:50|43886|43866|43886|43866|43886|43866|43883.8|43863.8|7
1637047380000|2021-11-16 07:23:00|43883.5|43863.5|43878.5|43858.5|43883.5|43863.5|43878.5|43858.5|8
1637047390000|2021-11-16 07:23:10|43873.5|43853.5|43868.5|43848.5|43873.5|43853.5|43868.5|43848.5|4
1637047400000|2021-11-16 07:23:20|43870.6|43850.6|43870.6|43850.6|43870.6|43850.6|43870.6|43850.6|2
1637047420000|2021-11-16 07:23:40|43872.8|43852.8|43872.8|43852.8|43872.8|43852.8|43870.6|43850.6|2
1637047430000|2021-11-16 07:23:50|43873.1|43853.1|43878.1|43858.1|43878.1|43858.1|43873.1|43853.1|2
1637047440000|2021-11-16 07:24:00|43876|43856|43878.1|43858.1|43878.1|43858.1|43876|43856|2
1637047460000|2021-11-16 07:24:20|43876|43856|43876|43856|43876|43856|43876|43856|1
1637047470000|2021-11-16 07:24:30|43878.1|43858.1|43878.1|43858.1|43878.1|43858.1|43876|43856|2
1637047480000|2021-11-16 07:24:40|43878.5|43858.5|43881|43861|43881|43861|43878.5|43858.5|2
1637047490000|2021-11-16 07:24:50|43883.1|43863.1|43883.1|43863.1|43883.1|43863.1|43883.1|43863.1|1
1637047500000|2021-11-16 07:25:00|43883.5|43863.5|43882.8|43862.8|43885.6|43865.6|43882.8|43862.8|4
1637047510000|2021-11-16 07:25:10|43878.5|43858.5|43878.1|43858.1|43878.5|43858.5|43878.1|43858.1|0
1637047520000|2021-11-16 07:25:20|43875.6|43855.6|43873.1|43853.1|43875.6|43855.6|43872.8|43852.8|6
1637047530000|2021-11-16 07:25:30|43870.3|43850.3|43873.1|43853.1|43873.1|43853.1|43870.3|43850.3|2
1637047560000|2021-11-16 07:26:00|43868.5|43848.5|43870.6|43850.6|43870.6|43850.6|43868.5|43848.5|4
1637047570000|2021-11-16 07:26:10|43868.5|43848.5|43868.1|43848.1|43868.5|43848.5|43868.1|43848.1|2
1637047580000|2021-11-16 07:26:20|43863.5|43843.5|43863.1|43843.1|43865.6|43845.6|43863.1|43843.1|4
1637047590000|2021-11-16 07:26:30|43862.8|43842.8|43863.1|43843.1|43863.5|43843.5|43862.8|43842.8|1
1637047600000|2021-11-16 07:26:40|43861|43841|43876|43856|43876|43856|43858.1|43838.1|12
1637047610000|2021-11-16 07:26:50|43878.1|43858.1|43878.1|43858.1|43878.1|43858.1|43878.1|43858.1|6
1637047620000|2021-11-16 07:27:00|43877.8|43857.8|43876|43856|43878.1|43858.1|43876|43856|0
1637047630000|2021-11-16 07:27:10|43875.6|43855.6|43876|43856|43876|43856|43875.6|43855.6|0
1637047640000|2021-11-16 07:27:20|43875.6|43855.6|43875.6|43855.6|43876|43856|43875.6|43855.6|1
1637047650000|2021-11-16 07:27:30|43873.1|43853.1|43878.5|43858.5|43881|43861|43873.1|43853.1|3
1637047660000|2021-11-16 07:27:40|43871|43851|43873.5|43853.5|43873.5|43853.5|43871|43851|1
1637047670000|2021-11-16 07:27:50|43873.8|43853.8|43878.5|43858.5|43878.5|43858.5|43873.8|43853.8|2
1637047680000|2021-11-16 07:28:00|43881|43861|43881|43861|43883.1|43863.1|43881|43861|3
1637047690000|2021-11-16 07:28:10|43880.6|43860.6|43880.6|43860.6|43883.1|43863.1|43880.6|43860.6|1
1637047700000|2021-11-16 07:28:20|43881|43861|43880.6|43860.6|43881|43861|43880.6|43860.6|0
1637047710000|2021-11-16 07:28:30|43881|43861|43881|43861|43881|43861|43880.6|43860.6|0
1637047720000|2021-11-16 07:28:40|||||||||1
1637047730000|2021-11-16 07:28:50|43883.1|43863.1|43880.6|43860.6|43883.1|43863.1|43880.6|43860.6|2
1637047740000|2021-11-16 07:29:00|||||||||1
1637047760000|2021-11-16 07:29:20|43878.1|43858.1|43886|43866|43886|43866|43878.1|43858.1|5
1637047770000|2021-11-16 07:29:30|43888.1|43868.1|43888.1|43868.1|43888.1|43868.1|43888.1|43868.1|0
1637047780000|2021-11-16 07:29:40|43888.5|43868.5|43896|43876|43896|43876|43888.5|43868.5|2
1637047790000|2021-11-16 07:29:50|43895.6|43875.6|43898.1|43878.1|43898.1|43878.1|43893.5|43873.5|3
1637047800000|2021-11-16 07:30:00|43895.6|43875.6|43883.1|43863.1|43895.6|43875.6|43883.1|43863.1|8
1637047810000|2021-11-16 07:30:10|43880.6|43860.6|43878.1|43858.1|43880.6|43860.6|43878.1|43858.1|2
1637047820000|2021-11-16 07:30:20|43878.5|43858.5|43890.6|43870.6|43890.6|43870.6|43878.5|43858.5|3
1637047830000|2021-11-16 07:30:30|43893.1|43873.1|43908.1|43888.1|43908.1|43888.1|43893.1|43873.1|7
1637047840000|2021-11-16 07:30:40|43905.6|43885.6|43908.1|43888.1|43910.6|43890.6|43905.6|43885.6|3
1637047850000|2021-11-16 07:30:50|43906|43886|43901|43881|43908.1|43888.1|43901|43881|1
1637047860000|2021-11-16 07:31:00|43900.6|43880.6|43895.6|43875.6|43900.6|43880.6|43895.6|43875.6|1
1637047870000|2021-11-16 07:31:10|43898.1|43878.1|43900.6|43880.6|43900.6|43880.6|43898.1|43878.1|3
1637047880000|2021-11-16 07:31:20|43903.1|43883.1|43903.1|43883.1|43903.1|43883.1|43903.1|43883.1|1
1637047890000|2021-11-16 07:31:30|43903.5|43883.5|43905.6|43885.6|43905.6|43885.6|43903.5|43883.5|2
1637047900000|2021-11-16 07:31:40|43906|43886|43918.1|43898.1|43918.1|43898.1|43906|43886|6
1637047920000|2021-11-16 07:32:00|43920.6|43900.6|43920.6|43900.6|43920.6|43900.6|43920.6|43900.6|1
1637047930000|2021-11-16 07:32:10|43921|43901|43921|43901|43921|43901|43921|43901|4
1637047940000|2021-11-16 07:32:20|43921.3|43901.3|43921.3|43901.3|43921.3|43901.3|43921.3|43901.3|0
1637047950000|2021-11-16 07:32:30|43921|43901|43921.3|43901.3|43921.3|43901.3|43921|43901|2
1637047960000|2021-11-16 07:32:40|43921|43901|43921|43901|43921|43901|43921|43901|4
1637047970000|2021-11-16 07:32:50|43921.3|43901.3|43921|43901|43921.3|43901.3|43920.6|43900.6|2
1637047980000|2021-11-16 07:33:00|||||||||3
1637048000000|2021-11-16 07:33:20|43920.6|43900.6|43916|43896|43920.6|43900.6|43916|43896|2
1637048010000|2021-11-16 07:33:30|||||||||1
1637048020000|2021-11-16 07:33:40|43915.6|43895.6|43915.6|43895.6|43915.6|43895.6|43915.6|43895.6|1
1637048040000|2021-11-16 07:34:00|43911|43891|43908.1|43888.1|43913.1|43893.1|43908.1|43888.1|4
1637048050000|2021-11-16 07:34:10|43913.1|43893.1|43910.6|43890.6|43913.1|43893.1|43908.1|43888.1|2
1637048060000|2021-11-16 07:34:20|43926|43906|43928.5|43908.5|43928.5|43908.5|43926|43906|4
1637048070000|2021-11-16 07:34:30|43940.6|43920.6|43940.6|43920.6|43940.6|43920.6|43940.6|43920.6|0
1637048080000|2021-11-16 07:34:40|43941|43921|43938.5|43918.5|43943.1|43923.1|43938.5|43918.5|6
1637048100000|2021-11-16 07:35:00|||||||||1
1637048120000|2021-11-16 07:35:20|43923.1|43903.1|43923.1|43903.1|43923.1|43903.1|43923.1|43903.1|4
1637048130000|2021-11-16 07:35:30|43921|43901|43926|43906|43926|43906|43921|43901|4
1637048140000|2021-11-16 07:35:40|43930.6|43910.6|43931.3|43911.3|43931.3|43911.3|43930.6|43910.6|0
1637048160000|2021-11-16 07:36:00|43931.6|43911.6|43936|43916|43936|43916|43931.6|43911.6|1
1637048170000|2021-11-16 07:36:10|43935.6|43915.6|43931.3|43911.3|43935.6|43915.6|43931.3|43911.3|0
1637048220000|2021-11-16 07:37:00|43931|43911|43923.5|43903.5|43931|43911|43923.5|43903.5|0
1637048230000|2021-11-16 07:37:10|43921|43901|43921|43901|43921|43901|43918.5|43898.5|2
1637048240000|2021-11-16 07:37:20|43921.3|43901.3|43923.1|43903.1|43925.6|43905.6|43921.3|43901.3|1
1637048250000|2021-11-16 07:37:30|43918.5|43898.5|43918.5|43898.5|43918.5|43898.5|43918.5|43898.5|1
1637048270000|2021-11-16 07:37:50|43918.8|43898.8|43928.1|43908.1|43928.1|43908.1|43918.8|43898.8|1
1637048280000|2021-11-16 07:38:00|43930.6|43910.6|43928.1|43908.1|43933.1|43913.1|43928.1|43908.1|4
1637048290000|2021-11-16 07:38:10|43932.8|43912.8|43933.1|43913.1|43933.1|43913.1|43932.8|43912.8|0
1637048300000|2021-11-16 07:38:20|||||||||1
1637048310000|2021-11-16 07:38:30|43931|43911|43931|43911|43931|43911|43931|43911|3
1637048320000|2021-11-16 07:38:40|43928.1|43908.1|43926|43906|43928.1|43908.1|43926|43906|4
1637048340000|2021-11-16 07:39:00|43928.5|43908.5|43923.5|43903.5|43936|43916|43923.5|43903.5|4
1637048350000|2021-11-16 07:39:10|||||||||2
1637048380000|2021-11-16 07:39:40|43928.1|43908.1|43938.5|43918.5|43938.5|43918.5|43928.1|43908.1|0
1637048400000|2021-11-16 07:40:00|||||||||2
1637048410000|2021-11-16 07:40:10|43940.6|43920.6|43940.6|43920.6|43940.6|43920.6|43940.6|43920.6|0
1637048430000|2021-11-16 07:40:30|43948.1|43928.1|43958.5|43938.5|43961|43941|43948.1|43928.1|15
1637048440000|2021-11-16 07:40:40|43960.6|43940.6|43963.5|43943.5|43963.5|43943.5|43960.6|43940.6|3
1637048460000|2021-11-16 07:41:00|43963.1|43943.1|43963.1|43943.1|43963.1|43943.1|43963.1|43943.1|2
1637048470000|2021-11-16 07:41:10|43961|43941|43961|43941|43961|43941|43961|43941|0
1637048480000|2021-11-16 07:41:20|43963.1|43943.1|43963.1|43943.1|43963.1|43943.1|43963.1|43943.1|0
1637048490000|2021-11-16 07:41:30|43961|43941|43961|43941|43961|43941|43961|43941|1
1637048500000|2021-11-16 07:41:40|43958.5|43938.5|43950.6|43930.6|43958.5|43938.5|43950.6|43930.6|3
1637048510000|2021-11-16 07:41:50|43948.5|43928.5|43946|43926|43948.5|43928.5|43946|43926|5
1637048550000|2021-11-16 07:42:30|43946.3|43926.3|43948.1|43928.1|43948.1|43928.1|43943.8|43923.8|5
1637048560000|2021-11-16 07:42:40|43948.5|43928.5|43950.6|43930.6|43953.1|43933.1|43948.1|43928.1|0
1637048570000|2021-11-16 07:42:50|43948.5|43928.5|43953.1|43933.1|43953.1|43933.1|43948.5|43928.5|1
1637048580000|2021-11-16 07:43:00|43951|43931|43953.1|43933.1|43953.1|43933.1|43951|43931|0
1637048610000|2021-11-16 07:43:30|43951|43931|43951|43931|43951|43931|43951|43931|0
1637048620000|2021-11-16 07:43:40|43948.5|43928.5|43948.5|43928.5|43948.5|43928.5|43948.5|43928.5|2
1637048630000|2021-11-16 07:43:50|43948.1|43928.1|43948.1|43928.1|43948.1|43928.1|43948.1|43928.1|2
1637048640000|2021-11-16 07:44:00|43946|43926|43945.6|43925.6|43946|43926|43943.5|43923.5|4
1637048650000|2021-11-16 07:44:10|43943.5|43923.5|43943.1|43923.1|43943.5|43923.5|43943.1|43923.1|0
1637048660000|2021-11-16 07:44:20|43943.5|43923.5|43948.1|43928.1|43948.1|43928.1|43943.5|43923.5|2
1637048670000|2021-11-16 07:44:30|43950.3|43930.3|43951|43931|43951|43931|43950.3|43930.3|0
1637048680000|2021-11-16 07:44:40|43953.1|43933.1|43952.8|43932.8|43953.1|43933.1|43952.8|43932.8|0
1637048690000|2021-11-16 07:44:50|43950.3|43930.3|43951|43931|43951|43931|43948.1|43928.1|1
1637048700000|2021-11-16 07:45:00|||||||||1
1637048710000|2021-11-16 07:45:10|43940.6|43920.6|43938.1|43918.1|43940.6|43920.6|43938.1|43918.1|3
1637048740000|2021-11-16 07:45:40|43937.4|43917.4|43933.1|43913.1|43937.4|43917.4|43933.1|43913.1|4
1637048750000|2021-11-16 07:45:50|43932.4|43912.4|43928.1|43908.1|43932.4|43912.4|43928.1|43908.1|1
1637048760000|2021-11-16 07:46:00|43933.1|43913.1|43933.1|43913.1|43933.1|43913.1|43933.1|43913.1|4
1637048780000|2021-11-16 07:46:20|43936|43916|43940.6|43920.6|43940.6|43920.6|43936|43916|0
1637048790000|2021-11-16 07:46:30|43936|43916|43936|43916|43936|43916|43936|43916|2
1637048800000|2021-11-16 07:46:40|43935.6|43915.6|43933.5|43913.5|43935.6|43915.6|43933.5|43913.5|0
1637048810000|2021-11-16 07:46:50|43931.3|43911.3|43931.3|43911.3|43933.5|43913.5|43931.3|43911.3|1
1637048820000|2021-11-16 07:47:00|43931|43911|43931|43911|43931|43911|43931|43911|0
1637048830000|2021-11-16 07:47:10|43928.1|43908.1|43928.1|43908.1|43928.1|43908.1|43928.1|43908.1|0
1637048850000|2021-11-16 07:47:30|43926|43906|43926|43906|43926|43906|43926|43906|0
1637048870000|2021-11-16 07:47:50|43928.8|43908.8|43928.8|43908.8|43928.8|43908.8|43928.8|43908.8|2
1637048890000|2021-11-16 07:48:10|43928.1|43908.1|43926|43906|43928.1|43908.1|43926|43906|3
1637048900000|2021-11-16 07:48:20|43921|43901|43921|43901|43921|43901|43921|43901|2
1637048920000|2021-11-16 07:48:40|43925.6|43905.6|43925.6|43905.6|43925.6|43905.6|43925.6|43905.6|1
1637048940000|2021-11-16 07:49:00|43926|43906|43923.1|43903.1|43926|43906|43923.1|43903.1|0
1637048950000|2021-11-16 07:49:10|43921|43901|43918.5|43898.5|43921|43901|43918.5|43898.5|5
1637048960000|2021-11-16 07:49:20|43923.1|43903.1|43923.1|43903.1|43923.1|43903.1|43918.1|43898.1|1
1637048980000|2021-11-16 07:49:40|43920.6|43900.6|43918.1|43898.1|43920.6|43900.6|43918.1|43898.1|1
1637049000000|2021-11-16 07:50:00|43918.5|43898.5|43918.1|43898.1|43923.1|43903.1|43918.1|43898.1|3
1637049010000|2021-11-16 07:50:10|43918.5|43898.5|43908.1|43888.1|43920.6|43900.6|43908.1|43888.1|4
1637049040000|2021-11-16 07:50:40|43906|43886|43903.5|43883.5|43906|43886|43903.5|43883.5|5
1637049050000|2021-11-16 07:50:50|43901|43881|43901|43881|43901|43881|43901|43881|2
1637049060000|2021-11-16 07:51:00|43900.6|43880.6|43916|43896|43921|43901|43896|43876|5
1637049070000|2021-11-16 07:51:10|43913.8|43893.8|43911|43891|43913.8|43893.8|43911|43891|2
1637049080000|2021-11-16 07:51:20|||||||||2
1637049090000|2021-11-16 07:51:30|||||||||5
1637049100000|2021-11-16 07:51:40|43915.6|43895.6|43915.3|43895.3|43915.6|43895.6|43915.3|43895.3|0
1637049110000|2021-11-16 07:51:50|43913.1|43893.1|43911|43891|43913.1|43893.1|43911|43891|1
1637049120000|2021-11-16 07:52:00|||||||||3
1637049130000|2021-11-16 07:52:10|43908.5|43888.5|43908.5|43888.5|43908.5|43888.5|43908.1|43888.1|0
1637049140000|2021-11-16 07:52:20|43910.6|43890.6|43911|43891|43911|43891|43910.6|43890.6|1
1637049150000|2021-11-16 07:52:30|43908.1|43888.1|43913.1|43893.1|43913.1|43893.1|43906|43886|2
1637049170000|2021-11-16 07:52:50|43913.5|43893.5|43915.6|43895.6|43915.6|43895.6|43913.5|43893.5|0
1637049180000|2021-11-16 07:53:00|43916.3|43896.3|43918.5|43898.5|43918.5|43898.5|43916.3|43896.3|1
1637049190000|2021-11-16 07:53:10|43921|43901|43921|43901|43921.3|43901.3|43921|43901|2
1637049210000|2021-11-16 07:53:30|43918.8|43898.8|43932.8|43912.8|43935.6|43915.6|43918.8|43898.8|12
1637049220000|2021-11-16 07:53:40|43933.1|43913.1|43933.1|43913.1|43933.1|43913.1|43933.1|43913.1|2
1637049230000|2021-11-16 07:53:50|43932.8|43912.8|43930.6|43910.6|43932.8|43912.8|43930.6|43910.6|0
1637049240000|2021-11-16 07:54:00|43933.1|43913.1|43933.1|43913.1|43933.1|43913.1|43933.1|43913.1|2
1637049260000|2021-11-16 07:54:20|43933.5|43913.5|43943.1|43923.1|43943.1|43923.1|43933.5|43913.5|4
1637049270000|2021-11-16 07:54:30|43943.5|43923.5|43943.1|43923.1|43945.6|43925.6|43943.1|43923.1|3
1637049280000|2021-11-16 07:54:40|43945.6|43925.6|43943.5|43923.5|43948.5|43928.5|43943.5|43923.5|1
1637049290000|2021-11-16 07:54:50|43945.6|43925.6|43943.1|43923.1|43945.6|43925.6|43943.1|43923.1|4
1637049300000|2021-11-16 07:55:00|43942.8|43922.8|43938.1|43918.1|43942.8|43922.8|43938.1|43918.1|1
1637049310000|2021-11-16 07:55:10|43938.5|43918.5|43938.5|43918.5|43938.5|43918.5|43938.5|43918.5|0
1637049320000|2021-11-16 07:55:20|43940.6|43920.6|43940.6|43920.6|43940.6|43920.6|43940.6|43920.6|4
1637049330000|2021-11-16 07:55:30|43943.1|43923.1|43943.1|43923.1|43943.1|43923.1|43943.1|43923.1|1
1637049340000|2021-11-16 07:55:40|43945.6|43925.6|43950.6|43930.6|43950.6|43930.6|43945.6|43925.6|5
1637049360000|2021-11-16 07:56:00|43951|43931|43955.3|43935.3|43955.3|43935.3|43951|43931|1
1637049370000|2021-11-16 07:56:10|43953.1|43933.1|43946|43926|43953.1|43933.1|43946|43926|7
1637049380000|2021-11-16 07:56:20|43945.6|43925.6|43941|43921|43945.6|43925.6|43941|43921|0
1637049390000|2021-11-16 07:56:30|43938.8|43918.8|43938.8|43918.8|43938.8|43918.8|43938.8|43918.8|0
1637049400000|2021-11-16 07:56:40|||||||||1
1637049410000|2021-11-16 07:56:50|43933.8|43913.8|43933.8|43913.8|43933.8|43913.8|43933.8|43913.8|395
1637049420000|2021-11-16 07:57:00|43943.5|43923.5|43938.5|43918.5|43943.5|43923.5|43938.5|43918.5|4
1637049430000|2021-11-16 07:57:10|43936|43916|43931.3|43911.3|43938.1|43918.1|43931.3|43911.3|353
1637049440000|2021-11-16 07:57:20|43931|43911|43933.1|43913.1|43933.5|43913.5|43928.8|43908.8|11
1637049450000|2021-11-16 07:57:30|43931|43911|43931|43911|43931|43911|43931|43911|0
1637049460000|2021-11-16 07:57:40|43933.1|43913.1|43933.1|43913.1|43933.1|43913.1|43933.1|43913.1|4
1637049470000|2021-11-16 07:57:50|43931|43911|43931|43911|43931|43911|43931|43911|1
1637049480000|2021-11-16 07:58:00|43933.1|43913.1|43941|43921|43941.3|43921.3|43933.1|43913.1|4
1637049490000|2021-11-16 07:58:10|43940.6|43920.6|43940.6|43920.6|43940.6|43920.6|43938.5|43918.5|1
1637049500000|2021-11-16 07:58:20|43943.1|43923.1|43943.1|43923.1|43943.1|43923.1|43943.1|43923.1|3
1637049520000|2021-11-16 07:58:40|43948.1|43928.1|43956|43936|43956|43936|43948.1|43928.1|20
1637049530000|2021-11-16 07:58:50|43958.1|43938.1|43961|43941|43961|43941|43958.1|43938.1|0
1637049540000|2021-11-16 07:59:00|43963.5|43943.5|43963.5|43943.5|43963.5|43943.5|43963.5|43943.5|8
1637049550000|2021-11-16 07:59:10|43963.1|43943.1|43960.6|43940.6|43966|43946|43960.3|43940.3|8
1637049560000|2021-11-16 07:59:20|43961|43941|43965.6|43945.6|43965.6|43945.6|43961|43941|5
1637049570000|2021-11-16 07:59:30|||||||||2
1637049580000|2021-11-16 07:59:40|43965.3|43945.3|43963.1|43943.1|43965.3|43945.3|43963.1|43943.1|0
1637049590000|2021-11-16 07:59:50|43965.3|43945.3|43978.1|43958.1|43978.1|43958.1|43965.3|43945.3|15
1637049600000|2021-11-16 08:00:00|43988.1|43968.1|43983.5|43963.5|43988.5|43968.5|43971|43951|32
1637049610000|2021-11-16 08:00:10|43983.1|43963.1|43960.6|43940.6|43983.1|43963.1|43960.6|43940.6|12
1637049620000|2021-11-16 08:00:20|43955.6|43935.6|43955.6|43935.6|43955.6|43935.6|43955.6|43935.6|6
1637049630000|2021-11-16 08:00:30|43956|43936|43971|43951|43973.1|43953.1|43956|43936|10
1637049640000|2021-11-16 08:00:40|43973.1|43953.1|43978.8|43958.8|43988.5|43968.5|43973.1|43953.1|6
1637049650000|2021-11-16 08:00:50|43976|43956|43973.5|43953.5|43976|43956|43973.5|43953.5|2
1637049660000|2021-11-16 08:01:00|43976|43956|43993.8|43973.8|43998.8|43978.8|43976|43956|13
1637049670000|2021-11-16 08:01:10|43996|43976|44001|43981|44001|43981|43991|43971|6
1637049680000|2021-11-16 08:01:20|44003.5|43983.5|44008.1|43988.1|44008.1|43988.1|44001|43981|10
1637049690000|2021-11-16 08:01:30|44008.5|43988.5|44016|43996|44016|43996|44008.5|43988.5|4
1637049700000|2021-11-16 08:01:40|44013.8|43993.8|44016|43996|44016|43996|44013.5|43993.5|4
1637049710000|2021-11-16 08:01:50|44013.8|43993.8|44013.8|43993.8|44013.8|43993.8|44013.8|43993.8|9
1637049720000|2021-11-16 08:02:00|44016|43996|44021|44001|44023.5|44003.5|44016|43996|14
1637049730000|2021-11-16 08:02:10|44018.8|43998.8|44016.3|43996.3|44021|44001|44016|43996|3
1637049740000|2021-11-16 08:02:20|44018.5|43998.5|44026|44006|44026|44006|44018.5|43998.5|14
1637049750000|2021-11-16 08:02:30|44031.7|44011.7|44041.3|44021.3|44056.7|44036.7|44031.7|44011.7|13
1637049760000|2021-11-16 08:02:40|44038.5|44018.5|44034.2|44014.2|44038.5|44018.5|44033.5|44013.5|5
1637049770000|2021-11-16 08:02:50|44036.3|44016.3|44038.1|44018.1|44043.8|44023.8|44036.3|44016.3|21
1637049780000|2021-11-16 08:03:00|44036|44016|44033.8|44013.8|44036|44016|44033.8|44013.8|4
1637049790000|2021-11-16 08:03:10|44033.5|44013.5|44044.2|44024.2|44044.2|44024.2|44026|44006|14
1637049800000|2021-11-16 08:03:20|44046.3|44026.3|44046|44026|44048.5|44028.5|44043.8|44023.8|8
1637049810000|2021-11-16 08:03:30|44046.3|44026.3|44048.5|44028.5|44048.5|44028.5|44046.3|44026.3|9
1637049820000|2021-11-16 08:03:40|44056.3|44036.3|44058.5|44038.5|44058.8|44038.8|44056.3|44036.3|5
1637049830000|2021-11-16 08:03:50|44058.1|44038.1|44055.6|44035.6|44058.1|44038.1|44055.6|44035.6|11
1637049840000|2021-11-16 08:04:00|44053.5|44033.5|44058.1|44038.1|44058.1|44038.1|44053.5|44033.5|8
1637049850000|2021-11-16 08:04:10|44055.6|44035.6|44058.1|44038.1|44058.1|44038.1|44055.6|44035.6|2
1637049860000|2021-11-16 08:04:20|44055.6|44035.6|44053.5|44033.5|44055.6|44035.6|44053.5|44033.5|1
1637049870000|2021-11-16 08:04:30|44055.6|44035.6|44066.3|44046.3|44066.3|44046.3|44055.6|44035.6|24
1637049880000|2021-11-16 08:04:40|44063.8|44043.8|44081|44061|44083.1|44063.1|44063.8|44043.8|12
1637049890000|2021-11-16 08:04:50|44078.1|44058.1|44066|44046|44078.1|44058.1|44066|44046|11
1637049900000|2021-11-16 08:05:00|44061|44041|44056|44036|44063.5|44043.5|44056|44036|14
1637049910000|2021-11-16 08:05:10|44053.8|44033.8|44046|44026|44053.8|44033.8|44043.8|44023.8|7
1637049920000|2021-11-16 08:05:20|44045.6|44025.6|44058.5|44038.5|44058.5|44038.5|44043.5|44023.5|3
1637049930000|2021-11-16 08:05:30|44063.1|44043.1|44056|44036|44066|44046|44056|44036|14
1637049940000|2021-11-16 08:05:40|44053.5|44033.5|44048.5|44028.5|44053.5|44033.5|44048.5|44028.5|1
1637049950000|2021-11-16 08:05:50|44046|44026|44043.5|44023.5|44046|44026|44041|44021|6
1637049960000|2021-11-16 08:06:00|44041|44021|44051|44031|44051|44031|44041|44021|4
1637049970000|2021-11-16 08:06:10|44048.5|44028.5|44046.3|44026.3|44048.5|44028.5|44046.3|44026.3|2
1637049980000|2021-11-16 08:06:20|||||||||1
1637049990000|2021-11-16 08:06:30|44048.5|44028.5|44048.5|44028.5|44050.6|44030.6|44048.5|44028.5|3
1637050000000|2021-11-16 08:06:40|44048.1|44028.1|44045.6|44025.6|44048.1|44028.1|44045.6|44025.6|2
1637050010000|2021-11-16 08:06:50|44048.1|44028.1|44048.1|44028.1|44048.1|44028.1|44048.1|44028.1|2
1637050020000|2021-11-16 08:07:00|44047.8|44027.8|44038.1|44018.1|44047.8|44027.8|44038.1|44018.1|5
1637050030000|2021-11-16 08:07:10|44035.6|44015.6|44033.1|44013.1|44038.1|44018.1|44033.1|44013.1|6
1637050040000|2021-11-16 08:07:20|44032.8|44012.8|44028.5|44008.5|44032.8|44012.8|44028.5|44008.5|2
1637050050000|2021-11-16 08:07:30|44028.8|44008.8|44028.5|44008.5|44031|44011|44028.5|44008.5|3
1637050060000|2021-11-16 08:07:40|44031|44011|44031|44011|44031|44011|44031|44011|1
1637050070000|2021-11-16 08:07:50|44033.1|44013.1|44063.1|44043.1|44063.1|44043.1|44033.1|44013.1|5
1637050080000|2021-11-16 08:08:00|44063.5|44043.5|44068.5|44048.5|44068.8|44048.8|44063.5|44043.5|1
1637050090000|2021-11-16 08:08:10|44068.8|44048.8|44071|44051|44078.5|44058.5|44068.8|44048.8|7
1637050100000|2021-11-16 08:08:20|44070.6|44050.6|44063.8|44043.8|44070.6|44050.6|44063.8|44043.8|4
1637050110000|2021-11-16 08:08:30|44061|44041|44058.1|44038.1|44061|44041|44058.1|44038.1|3
1637050120000|2021-11-16 08:08:40|44058.5|44038.5|44058.1|44038.1|44058.5|44038.5|44058.1|44038.1|4
1637050130000|2021-11-16 08:08:50|44056|44036|44056|44036|44056|44036|44056|44036|0
1637050140000|2021-11-16 08:09:00|44058.5|44038.5|44058.1|44038.1|44058.5|44038.5|44058.1|44038.1|3
1637050150000|2021-11-16 08:09:10|44058.5|44038.5|44066|44046|44066|44046|44058.5|44038.5|1
1637050160000|2021-11-16 08:09:20|44068.1|44048.1|44075.6|44055.6|44076|44056|44068.1|44048.1|5
1637050170000|2021-11-16 08:09:30|44073.5|44053.5|44075.3|44055.3|44075.3|44055.3|44071|44051|15
1637050180000|2021-11-16 08:09:40|44076|44056|44078.1|44058.1|44080.6|44060.6|44076|44056|0
1637050190000|2021-11-16 08:09:50|44078.5|44058.5|44082.8|44062.8|44083.1|44063.1|44078.5|44058.5|8
1637050200000|2021-11-16 08:10:00|44080.6|44060.6|44080.6|44060.6|44080.6|44060.6|44078.1|44058.1|2
1637050210000|2021-11-16 08:10:10|44078.5|44058.5|44078.1|44058.1|44078.5|44058.5|44078.1|44058.1|3
1637050220000|2021-11-16 08:10:20|44076|44056|44073.1|44053.1|44076|44056|44073.1|44053.1|5
1637050230000|2021-11-16 08:10:30|44075.6|44055.6|44077.8|44057.8|44077.8|44057.8|44073.1|44053.1|5
1637050240000|2021-11-16 08:10:40|44078.1|44058.1|44078.1|44058.1|44078.1|44058.1|44078.1|44058.1|0
1637050250000|2021-11-16 08:10:50|||||||||2
1637050260000|2021-11-16 08:11:00|44073.8|44053.8|44078.1|44058.1|44078.1|44058.1|44073.8|44053.8|5
1637050270000|2021-11-16 08:11:10|44075.6|44055.6|44078.5|44058.5|44078.5|44058.5|44075.6|44055.6|4
1637050280000|2021-11-16 08:11:20|44078.1|44058.1|44082.8|44062.8|44082.8|44062.8|44078.1|44058.1|1
1637050310000|2021-11-16 08:11:50|44080.6|44060.6|44083.1|44063.1|44083.1|44063.1|44078.1|44058.1|5
1637050320000|2021-11-16 08:12:00|44081|44061|44078.1|44058.1|44081|44061|44077.8|44057.8|14
1637050330000|2021-11-16 08:12:10|44076|44056|44073.1|44053.1|44078.1|44058.1|44073.1|44053.1|1
1637050340000|2021-11-16 08:12:20|44073.5|44053.5|44080.6|44060.6|44080.6|44060.6|44073.5|44053.5|2
1637050350000|2021-11-16 08:12:30|44083.1|44063.1|44085.6|44065.6|44085.6|44065.6|44083.1|44063.1|1
1637050360000|2021-11-16 08:12:40|||||||||2
1637050370000|2021-11-16 08:12:50|44088.1|44068.1|44088.1|44068.1|44088.1|44068.1|44088.1|44068.1|0
1637050380000|2021-11-16 08:13:00|44085.6|44065.6|44081|44061|44086|44066|44081|44061|11
1637050390000|2021-11-16 08:13:10|44078.8|44058.8|44076|44056|44078.8|44058.8|44073.5|44053.5|4
1637050400000|2021-11-16 08:13:20|44078.1|44058.1|44078.1|44058.1|44078.1|44058.1|44076|44056|3
1637050410000|2021-11-16 08:13:30|44078.5|44058.5|44083.1|44063.1|44083.1|44063.1|44078.5|44058.5|2
1637050420000|2021-11-16 08:13:40|44083.5|44063.5|44085.6|44065.6|44085.6|44065.6|44083.5|44063.5|0
1637050430000|2021-11-16 08:13:50|44088.1|44068.1|44088.1|44068.1|44088.1|44068.1|44088.1|44068.1|3
1637050440000|2021-11-16 08:14:00|44085.6|44065.6|44076|44056|44085.6|44065.6|44076|44056|29
1637050450000|2021-11-16 08:14:10|||||||||1
1637050460000|2021-11-16 08:14:20|44078.1|44058.1|44078.1|44058.1|44078.1|44058.1|44078.1|44058.1|1
1637050470000|2021-11-16 08:14:30|44073.1|44053.1|44076|44056|44076|44056|44073.1|44053.1|2
1637050480000|2021-11-16 08:14:40|44078.1|44058.1|44073.5|44053.5|44078.1|44058.1|44073.1|44053.1|7
1637050490000|2021-11-16 08:14:50|44076|44056|44078.1|44058.1|44078.1|44058.1|44073.1|44053.1|6
1637050500000|2021-11-16 08:15:00|44077.8|44057.8|44078.1|44058.1|44078.1|44058.1|44076|44056|6
1637050510000|2021-11-16 08:15:10|44078.5|44058.5|44087.8|44067.8|44087.8|44067.8|44078.5|44058.5|5
1637050520000|2021-11-16 08:15:20|44088.1|44068.1|44093.1|44073.1|44093.1|44073.1|44088.1|44068.1|6
1637050530000|2021-11-16 08:15:30|44091|44071|44086|44066|44091|44071|44086|44066|1
1637050540000|2021-11-16 08:15:40|44085.6|44065.6|44085.6|44065.6|44085.6|44065.6|44085.6|44065.6|0
1637050550000|2021-11-16 08:15:50|44076.7|44056.7|44076|44056|44076.7|44056.7|44073.5|44053.5|9
1637050560000|2021-11-16 08:16:00|44078.1|44058.1|44088.5|44068.5|44088.5|44068.5|44065.3|44045.3|30
1637050570000|2021-11-16 08:16:10|44090.6|44070.6|44083.1|44063.1|44090.6|44070.6|44078.1|44058.1|6
1637050580000|2021-11-16 08:16:20|44080.6|44060.6|44085.6|44065.6|44085.6|44065.6|44080.6|44060.6|5
1637050590000|2021-11-16 08:16:30|44087.8|44067.8|44083.5|44063.5|44090.6|44070.6|44083.5|44063.5|4
1637050600000|2021-11-16 08:16:40|44081|44061|44083.1|44063.1|44083.1|44063.1|44078.1|44058.1|4
1637050610000|2021-11-16 08:16:50|44080.3|44060.3|44078.1|44058.1|44080.3|44060.3|44078.1|44058.1|0
1637050620000|2021-11-16 08:17:00|44077.8|44057.8|44073.1|44053.1|44078.1|44058.1|44073.1|44053.1|2
1637050630000|2021-11-16 08:17:10|44075.6|44055.6|44078.1|44058.1|44078.1|44058.1|44075.6|44055.6|2
1637050640000|2021-11-16 08:17:20|44073.1|44053.1|44078.5|44058.5|44078.5|44058.5|44073.1|44053.1|2
1637050650000|2021-11-16 08:17:30|44080.6|44060.6|44080.6|44060.6|44080.6|44060.6|44080.6|44060.6|1
1637050660000|2021-11-16 08:17:40|44078.5|44058.5|44078.1|44058.1|44078.5|44058.5|44078.1|44058.1|6
1637050670000|2021-11-16 08:17:50|44076|44056|44078.1|44058.1|44078.1|44058.1|44076|44056|2
1637050680000|2021-11-16 08:18:00|44078.5|44058.5|44081|44061|44081|44061|44078.5|44058.5|4
1637050690000|2021-11-16 08:18:10|44083.1|44063.1|44085.6|44065.6|44085.6|44065.6|44083.1|44063.1|4
1637050700000|2021-11-16 08:18:20|44086.3|44066.3|44106.3|44086.3|44108.8|44088.8|44086.3|44066.3|13
1637050710000|2021-11-16 08:18:30|44106|44086|44113.1|44093.1|44115.6|44095.6|44106|44086|12
1637050720000|2021-11-16 08:18:40|44111|44091|44111|44091|44111|44091|44111|44091|6
1637050730000|2021-11-16 08:18:50|44110.6|44090.6|44111|44091|44111|44091|44110.6|44090.6|2
1637050740000|2021-11-16 08:19:00|44108.5|44088.5|44113.5|44093.5|44113.5|44093.5|44108.5|44088.5|6
1637050750000|2021-11-16 08:19:10|44113.8|44093.8|44116|44096|44116|44096|44113.8|44093.8|1
1637050760000|2021-11-16 08:19:20|44113.5|44093.5|44111|44091|44113.5|44093.5|44111|44091|4
1637050770000|2021-11-16 08:19:30|44108.8|44088.8|44108.8|44088.8|44108.8|44088.8|44108.8|44088.8|0
1637050780000|2021-11-16 08:19:40|44108.5|44088.5|44088.8|44068.8|44108.5|44088.5|44088.8|44068.8|2
1637050790000|2021-11-16 08:19:50|44088.5|44068.5|44088.1|44068.1|44088.5|44068.5|44088.1|44068.1|0
1637050800000|2021-11-16 08:20:00|44086|44066|44078.5|44058.5|44086|44066|44078.5|44058.5|2
1637050810000|2021-11-16 08:20:10|44076.3|44056.3|44076.3|44056.3|44076.3|44056.3|44076.3|44056.3|0
1637050820000|2021-11-16 08:20:20|44076|44056|44076|44056|44078.1|44058.1|44076|44056|2
1637050830000|2021-11-16 08:20:30|44078.1|44058.1|44073.1|44053.1|44078.1|44058.1|44071|44051|2
1637050840000|2021-11-16 08:20:40|44073.5|44053.5|44085.3|44065.3|44088.1|44068.1|44073.5|44053.5|9
1637050850000|2021-11-16 08:20:50|44083.1|44063.1|44083.1|44063.1|44083.1|44063.1|44083.1|44063.1|0
1637050860000|2021-11-16 08:21:00|44081|44061|44077.8|44057.8|44081|44061|44077.8|44057.8|0
1637050870000|2021-11-16 08:21:10|44078.1|44058.1|44078.1|44058.1|44078.1|44058.1|44075.6|44055.6|3
1637050880000|2021-11-16 08:21:20|44078.5|44058.5|44078.5|44058.5|44078.5|44058.5|44078.5|44058.5|0
1637050890000|2021-11-16 08:21:30|44078.1|44058.1|44053.5|44033.5|44078.5|44058.5|44053.5|44033.5|9
1637050900000|2021-11-16 08:21:40|44056|44036|44041.3|44021.3|44058.1|44038.1|44041.3|44021.3|9
1637050910000|2021-11-16 08:21:50|44041|44021|44041|44021|44041|44021|44041|44021|4
1637050920000|2021-11-16 08:22:00|44041.3|44021.3|44043.1|44023.1|44045.6|44025.6|44041.3|44021.3|1
1637050930000|2021-11-16 08:22:10|44043.5|44023.5|44041|44021|44043.5|44023.5|44041|44021|3
1637050940000|2021-11-16 08:22:20|44038.8|44018.8|44036|44016|44038.8|44018.8|44036|44016|1
1637050950000|2021-11-16 08:22:30|||||||||7
1637050960000|2021-11-16 08:22:40|44033.8|44013.8|44038.8|44018.8|44038.8|44018.8|44033.8|44013.8|7
1637050970000|2021-11-16 08:22:50|44039.2|44019.2|44048.5|44028.5|44051|44031|44039.2|44019.2|4
1637050980000|2021-11-16 08:23:00|44046.3|44026.3|44043.8|44023.8|44046.3|44026.3|44043.8|44023.8|1
1637050990000|2021-11-16 08:23:10|44046|44026|44043.8|44023.8|44048.5|44028.5|44043.8|44023.8|2
1637051000000|2021-11-16 08:23:20|44043.5|44023.5|44043.1|44023.1|44043.8|44023.8|44043.1|44023.1|4
1637051010000|2021-11-16 08:23:30|44046|44026|44046|44026|44046|44026|44043.5|44023.5|2
1637051020000|2021-11-16 08:23:40|44043.8|44023.8|44043.8|44023.8|44046|44026|44043.1|44023.1|3
1637051030000|2021-11-16 08:23:50|44046|44026|44046|44026|44046|44026|44043.8|44023.8|0
1637051040000|2021-11-16 08:24:00|||||||||1
1637051050000|2021-11-16 08:24:10|44043.5|44023.5|44048.1|44028.1|44048.1|44028.1|44043.5|44023.5|4
1637051060000|2021-11-16 08:24:20|44046|44026|44043.5|44023.5|44046|44026|44043.5|44023.5|3
1637051070000|2021-11-16 08:24:30|44045.6|44025.6|44045.6|44025.6|44045.6|44025.6|44045.6|44025.6|3
1637051080000|2021-11-16 08:24:40|44046|44026|44048.1|44028.1|44050.6|44030.6|44046|44026|3
1637051090000|2021-11-16 08:24:50|44047.8|44027.8|44013.1|43993.1|44047.8|44027.8|44011|43991|8
1637051100000|2021-11-16 08:25:00|44011|43991|44027.1|44007.1|44027.1|44007.1|44010.6|43990.6|17
1637051110000|2021-11-16 08:25:10|44029.6|44009.6|44032.4|44012.4|44032.4|44012.4|44029.6|44009.6|9
1637051120000|2021-11-16 08:25:20|44032.8|44012.8|44054.9|44034.9|44054.9|44034.9|44032.8|44012.8|11
1637051130000|2021-11-16 08:25:30|44057.4|44037.4|44054.9|44034.9|44057.4|44037.4|44054.9|44034.9|1
1637051140000|2021-11-16 08:25:40|44057.4|44037.4|44052.4|44032.4|44057.4|44037.4|44052.4|44032.4|4
1637051170000|2021-11-16 08:26:10|44042.4|44022.4|44042.8|44022.8|44042.8|44022.8|44042.4|44022.4|4
1637051180000|2021-11-16 08:26:20|44045.3|44025.3|44042.8|44022.8|44049.9|44029.9|44039.9|44019.9|6
1637051190000|2021-11-16 08:26:30|44045.3|44025.3|44049.9|44029.9|44049.9|44029.9|44045.3|44025.3|1
1637051200000|2021-11-16 08:26:40|44047.8|44027.8|44049.9|44029.9|44050.3|44030.3|44047.4|44027.4|2
1637051210000|2021-11-16 08:26:50|44052.4|44032.4|44067.4|44047.4|44067.4|44047.4|44052.4|44032.4|10
1637051220000|2021-11-16 08:27:00|44067.8|44047.8|44067.8|44047.8|44067.8|44047.8|44067.8|44047.8|3
1637051230000|2021-11-16 08:27:10|44070.3|44050.3|44069.6|44049.6|44072.4|44052.4|44069.6|44049.6|8
1637051240000|2021-11-16 08:27:20|44069.9|44049.9|44072.1|44052.1|44072.1|44052.1|44069.9|44049.9|0
1637051250000|2021-11-16 08:27:30|44072.4|44052.4|44077.4|44057.4|44077.4|44057.4|44072.4|44052.4|4
1637051260000|2021-11-16 08:27:40|44077.8|44057.8|44077.4|44057.4|44077.8|44057.8|44077.4|44057.4|2
1637051280000|2021-11-16 08:28:00|44077.1|44057.1|44077.1|44057.1|44077.1|44057.1|44077.1|44057.1|1
1637051290000|2021-11-16 08:28:10|44074.9|44054.9|44072.8|44052.8|44074.9|44054.9|44070.3|44050.3|2
1637051300000|2021-11-16 08:28:20|44068.1|44048.1|44068.1|44048.1|44068.1|44048.1|44068.1|44048.1|2
1637051310000|2021-11-16 08:28:30|44072.4|44052.4|44072.8|44052.8|44072.8|44052.8|44070.3|44050.3|0
1637051320000|2021-11-16 08:28:40|44073.5|44053.5|44077.4|44057.4|44078.1|44058.1|44073.5|44053.5|5
1637051330000|2021-11-16 08:28:50|44075.3|44055.3|44075.3|44055.3|44075.3|44055.3|44075.3|44055.3|0
1637051340000|2021-11-16 08:29:00|44077.8|44057.8|44087.4|44067.4|44087.4|44067.4|44075.3|44055.3|7
1637051350000|2021-11-16 08:29:10|44085.3|44065.3|44083.1|44063.1|44085.3|44065.3|44083.1|44063.1|1
1637051360000|2021-11-16 08:29:20|44085.3|44065.3|44080.3|44060.3|44085.3|44065.3|44080.3|44060.3|2
1637051370000|2021-11-16 08:29:30|44077.8|44057.8|44077.8|44057.8|44077.8|44057.8|44077.4|44057.4|4
1637051380000|2021-11-16 08:29:40|44075.3|44055.3|44072.8|44052.8|44075.3|44055.3|44072.8|44052.8|2
1637051390000|2021-11-16 08:29:50|44070.6|44050.6|44067.4|44047.4|44070.6|44050.6|44067.4|44047.4|2
1637051400000|2021-11-16 08:30:00|44064.9|44044.9|44060.3|44040.3|44064.9|44044.9|44059.9|44039.9|2
1637051410000|2021-11-16 08:30:10|44065.3|44045.3|44065.3|44045.3|44065.3|44045.3|44065.3|44045.3|1
1637051420000|2021-11-16 08:30:20|44065.6|44045.6|44072.8|44052.8|44072.8|44052.8|44065.6|44045.6|3
1637051430000|2021-11-16 08:30:30|44070.3|44050.3|44067.4|44047.4|44070.3|44050.3|44067.4|44047.4|1
1637051440000|2021-11-16 08:30:40|44067.8|44047.8|44068.1|44048.1|44068.1|44048.1|44067.8|44047.8|0
1637051450000|2021-11-16 08:30:50|44067.4|44047.4|44067.4|44047.4|44067.4|44047.4|44067.4|44047.4|0
1637051460000|2021-11-16 08:31:00|44068.1|44048.1|44075.3|44055.3|44077.8|44057.8|44068.1|44048.1|2
1637051480000|2021-11-16 08:31:20|44078.1|44058.1|44075.3|44055.3|44078.1|44058.1|44075.3|44055.3|1
1637051490000|2021-11-16 08:31:30|44080.3|44060.3|44080.3|44060.3|44080.3|44060.3|44080.3|44060.3|2
1637051500000|2021-11-16 08:31:40|||||||||8
1637051510000|2021-11-16 08:31:50|44083.1|44063.1|44080.3|44060.3|44083.1|44063.1|44080.3|44060.3|0
1637051530000|2021-11-16 08:32:10|44080.6|44060.6|44085.3|44065.3|44085.3|44065.3|44080.6|44060.6|2
1637051540000|2021-11-16 08:32:20|44088.1|44068.1|44085.6|44065.6|44088.1|44068.1|44085.6|44065.6|3
1637051550000|2021-11-16 08:32:30|44088.1|44068.1|44087.8|44067.8|44090.3|44070.3|44087.8|44067.8|0
1637051560000|2021-11-16 08:32:40|44087.4|44067.4|44085.3|44065.3|44090.3|44070.3|44085.3|44065.3|4
1637051580000|2021-11-16 08:33:00|44087.8|44067.8|44087.8|44067.8|44087.8|44067.8|44087.8|44067.8|1
1637051590000|2021-11-16 08:33:10|44088.1|44068.1|44076|44056|44088.1|44068.1|44076|44056|7
1637051600000|2021-11-16 08:33:20|44078.1|44058.1|44073.1|44053.1|44078.1|44058.1|44073.1|44053.1|3
1637051610000|2021-11-16 08:33:30|44070.3|44050.3|44070.3|44050.3|44070.3|44050.3|44070.3|44050.3|0
1637051620000|2021-11-16 08:33:40|44069.9|44049.9|44069.9|44049.9|44069.9|44049.9|44069.9|44049.9|5
1637051630000|2021-11-16 08:33:50|44070|44050|44070.6|44050.6|44070.6|44050.6|44070|44050|5
1637051640000|2021-11-16 08:34:00|44073.1|44053.1|44077.8|44057.8|44080.6|44060.6|44073.1|44053.1|3
1637051650000|2021-11-16 08:34:10|||||||||1
1637051660000|2021-11-16 08:34:20|44075.3|44055.3|44063.1|44043.1|44075.3|44055.3|44063.1|44043.1|1
1637051670000|2021-11-16 08:34:30|44058.8|44038.8|44055.6|44035.6|44058.8|44038.8|44055.6|44035.6|7
1637051690000|2021-11-16 08:34:50|44055.3|44035.3|44053.1|44033.1|44055.3|44035.3|44053.1|44033.1|6
1637051700000|2021-11-16 08:35:00|44052.8|44032.8|44050.3|44030.3|44053.1|44033.1|44050.3|44030.3|1
1637051710000|2021-11-16 08:35:10|44052.5|44032.5|44052.5|44032.5|44052.5|44032.5|44052.5|44032.5|0
1637051720000|2021-11-16 08:35:20|44050.3|44030.3|44050.3|44030.3|44050.3|44030.3|44050.3|44030.3|2
1637051730000|2021-11-16 08:35:30|44048.1|44028.1|44057.8|44037.8|44057.8|44037.8|44048.1|44028.1|5
1637051740000|2021-11-16 08:35:40|44053.1|44033.1|44045.3|44025.3|44055.3|44035.3|44040.6|44020.6|2
1637051760000|2021-11-16 08:36:00|44047.8|44027.8|44050|44030|44050|44030|44045.3|44025.3|0
1637051770000|2021-11-16 08:36:10|44047.5|44027.5|44050.3|44030.3|44050.3|44030.3|44047.5|44027.5|2
1637051780000|2021-11-16 08:36:20|44047.8|44027.8|44047.5|44027.5|44047.8|44027.8|44047.5|44027.5|0
1637051790000|2021-11-16 08:36:30|44045.3|44025.3|44045.3|44025.3|44045.3|44025.3|44042.5|44022.5|2
1637051800000|2021-11-16 08:36:40|44042.5|44022.5|44042.5|44022.5|44042.5|44022.5|44042.5|44022.5|1
1637051810000|2021-11-16 08:36:50|44042.8|44022.8|44045.3|44025.3|44045.3|44025.3|44042.8|44022.8|1
1637051820000|2021-11-16 08:37:00|44042.8|44022.8|44047.5|44027.5|44047.5|44027.5|44042.8|44022.8|1
1637051830000|2021-11-16 08:37:10|44045.3|44025.3|44042.5|44022.5|44045.3|44025.3|44042.5|44022.5|2
1637051840000|2021-11-16 08:37:20|44042.8|44022.8|44047.5|44027.5|44047.5|44027.5|44042.8|44022.8|4
1637051850000|2021-11-16 08:37:30|44047.1|44027.1|44050.3|44030.3|44050.3|44030.3|44045.3|44025.3|6
1637051860000|2021-11-16 08:37:40|44050.6|44030.6|44059.6|44039.6|44059.6|44039.6|44050.6|44030.6|3
1637051870000|2021-11-16 08:37:50|44062.1|44042.1|44065.3|44045.3|44065.3|44045.3|44062.1|44042.1|5
1637051880000|2021-11-16 08:38:00|||||||||1
1637051890000|2021-11-16 08:38:10|44065.6|44045.6|44067.5|44047.5|44067.5|44047.5|44062.8|44042.8|4
1637051910000|2021-11-16 08:38:30|44072.1|44052.1|44072.1|44052.1|44072.1|44052.1|44072.1|44052.1|0
1637051920000|2021-11-16 08:38:40|44071.8|44051.8|44070.3|44050.3|44071.8|44051.8|44067.5|44047.5|4
1637051940000|2021-11-16 08:39:00|44072.8|44052.8|44077.5|44057.5|44077.5|44057.5|44072.8|44052.8|5
1637051960000|2021-11-16 08:39:20|||||||||1
1637051970000|2021-11-16 08:39:30|44079.6|44059.6|44072.8|44052.8|44080|44060|44072.8|44052.8|5
1637051980000|2021-11-16 08:39:40|44070.6|44050.6|44072.8|44052.8|44072.8|44052.8|44070.6|44050.6|2
1637051990000|2021-11-16 08:39:50|44070.3|44050.3|44067.5|44047.5|44070.3|44050.3|44067.5|44047.5|6
1637052000000|2021-11-16 08:40:00|44067.8|44047.8|44067.5|44047.5|44070.3|44050.3|44067.5|44047.5|1
1637052010000|2021-11-16 08:40:10|44067.8|44047.8|44067.8|44047.8|44067.8|44047.8|44067.8|44047.8|9
1637052020000|2021-11-16 08:40:20|44070|44050|44072.5|44052.5|44072.5|44052.5|44070|44050|2
1637052050000|2021-11-16 08:40:50|44072.8|44052.8|44075|44055|44075|44055|44072.8|44052.8|2
1637052060000|2021-11-16 08:41:00|44082.8|44062.8|44087.1|44067.1|44087.1|44067.1|44082.8|44062.8|1
1637052070000|2021-11-16 08:41:10|44082.8|44062.8|44065.3|44045.3|44082.8|44062.8|44065.3|44045.3|12
1637052090000|2021-11-16 08:41:30|||||||||1
1637052100000|2021-11-16 08:41:40|44067.5|44047.5|44072.8|44052.8|44072.8|44052.8|44067.5|44047.5|4
1637052110000|2021-11-16 08:41:50|44075.3|44055.3|44075.3|44055.3|44075.3|44055.3|44075.3|44055.3|1
1637052120000|2021-11-16 08:42:00|44072.8|44052.8|44062.8|44042.8|44072.8|44052.8|44062.8|44042.8|6
1637052130000|2021-11-16 08:42:10|44063.1|44043.1|44057.8|44037.8|44063.1|44043.1|44055.3|44035.3|3
1637052140000|2021-11-16 08:42:20|44057.5|44037.5|44057.5|44037.5|44057.5|44037.5|44057.5|44037.5|0
1637052150000|2021-11-16 08:42:30|44055.6|44035.6|44058.1|44038.1|44058.1|44038.1|44055.6|44035.6|0
1637052160000|2021-11-16 08:42:40|44060.3|44040.3|44062.5|44042.5|44062.5|44042.5|44060.3|44040.3|0
1637052170000|2021-11-16 08:42:50|44060.3|44040.3|44060.3|44040.3|44062.5|44042.5|44060.3|44040.3|0
1637052190000|2021-11-16 08:43:10|44059.6|44039.6|44055|44035|44059.6|44039.6|44052.5|44032.5|5
1637052200000|2021-11-16 08:43:20|44054.6|44034.6|44053.1|44033.1|44055.3|44035.3|44052.5|44032.5|1
1637052210000|2021-11-16 08:43:30|44052.8|44032.8|44053.1|44033.1|44053.1|44033.1|44052.8|44032.8|1
1637052220000|2021-11-16 08:43:40|44052.8|44032.8|44047.5|44027.5|44052.8|44032.8|44045.3|44025.3|4
1637052230000|2021-11-16 08:43:50|44042.5|44022.5|44042.5|44022.5|44042.5|44022.5|44042.5|44022.5|2
1637052240000|2021-11-16 08:44:00|44047.5|44027.5|44047.5|44027.5|44047.5|44027.5|44047.5|44027.5|3
1637052250000|2021-11-16 08:44:10|44047.1|44027.1|44047.5|44027.5|44047.5|44027.5|44045.3|44025.3|1
1637052260000|2021-11-16 08:44:20|||||||||2
1637052270000|2021-11-16 08:44:30|44045|44025|44040|44020|44045|44025|44040|44020|6
1637052280000|2021-11-16 08:44:40|44037.8|44017.8|44042.5|44022.5|44042.5|44022.5|44037.5|44017.5|10
1637052290000|2021-11-16 08:44:50|44042.8|44022.8|44050|44030|44050|44030|44042.8|44022.8|4
1637052300000|2021-11-16 08:45:00|44050.3|44030.3|44055|44035|44055|44035|44050|44030|6
1637052320000|2021-11-16 08:45:20|44055.3|44035.3|44075.3|44055.3|44075.3|44055.3|44055.3|44035.3|7
1637052330000|2021-11-16 08:45:30|44075|44055|44075.3|44055.3|44075.3|44055.3|44072.8|44052.8|6
1637052340000|2021-11-16 08:45:40|44072.8|44052.8|44080.3|44060.3|44080.3|44060.3|44072.8|44052.8|4
1637052350000|2021-11-16 08:45:50|44082.5|44062.5|44085.3|44065.3|44085.3|44065.3|44082.5|44062.5|0
1637052360000|2021-11-16 08:46:00|44087.8|44067.8|44087.5|44067.5|44087.8|44067.8|44087.5|44067.5|4
1637052370000|2021-11-16 08:46:10|44085|44065|44082.5|44062.5|44085|44065|44082.5|44062.5|2
1637052380000|2021-11-16 08:46:20|44082.1|44062.1|44080.3|44060.3|44082.5|44062.5|44080.3|44060.3|1
1637052390000|2021-11-16 08:46:30|44077.8|44057.8|44080.3|44060.3|44080.3|44060.3|44077.8|44057.8|0
1637052400000|2021-11-16 08:46:40|44082.8|44062.8|44082.8|44062.8|44082.8|44062.8|44082.8|44062.8|1
1637052410000|2021-11-16 08:46:50|44083.1|44063.1|44093.1|44073.1|44097.8|44077.8|44083.1|44063.1|15
1637052420000|2021-11-16 08:47:00|44092.8|44072.8|44102.5|44082.5|44102.8|44082.8|44090.6|44070.6|7
1637052430000|2021-11-16 08:47:10|44093.1|44073.1|44093.1|44073.1|44093.1|44073.1|44093.1|44073.1|2
1637052440000|2021-11-16 08:47:20|44088.1|44068.1|44088.1|44068.1|44088.1|44068.1|44088.1|44068.1|1
1637052450000|2021-11-16 08:47:30|44090.3|44070.3|44090.3|44070.3|44090.3|44070.3|44090.3|44070.3|2
1637052460000|2021-11-16 08:47:40|44092.5|44072.5|44083.1|44063.1|44092.5|44072.5|44083.1|44063.1|3
1637052480000|2021-11-16 08:48:00|44085.3|44065.3|44085.3|44065.3|44085.3|44065.3|44085.3|44065.3|0
1637052490000|2021-11-16 08:48:10|44083.1|44063.1|44083.1|44063.1|44083.1|44063.1|44083.1|44063.1|0
1637052500000|2021-11-16 08:48:20|44081|44061|44078.1|44058.1|44081|44061|44078.1|44058.1|0
1637052510000|2021-11-16 08:48:30|44077.8|44057.8|44075.3|44055.3|44077.8|44057.8|44075.3|44055.3|0
1637052520000|2021-11-16 08:48:40|44073.1|44053.1|44073.1|44053.1|44073.1|44053.1|44073.1|44053.1|0
1637052530000|2021-11-16 08:48:50|44073.5|44053.5|44078.1|44058.1|44078.1|44058.1|44073.5|44053.5|2
1637052540000|2021-11-16 08:49:00|44077.8|44057.8|44077.8|44057.8|44077.8|44057.8|44077.8|44057.8|1
1637052550000|2021-11-16 08:49:10|44070.6|44050.6|44063.1|44043.1|44070.6|44050.6|44063.1|44043.1|7
1637052560000|2021-11-16 08:49:20|44060.6|44040.6|44067.8|44047.8|44067.8|44047.8|44060.6|44040.6|3
1637052570000|2021-11-16 08:49:30|44070.3|44050.3|44078.1|44058.1|44078.1|44058.1|44070.3|44050.3|3
1637052580000|2021-11-16 08:49:40|44078.5|44058.5|44078.1|44058.1|44080.6|44060.6|44075.6|44055.6|6
1637052590000|2021-11-16 08:49:50|44080.3|44060.3|44080.3|44060.3|44080.3|44060.3|44080.3|44060.3|1
1637052600000|2021-11-16 08:50:00|44080.6|44060.6|44085.3|44065.3|44085.3|44065.3|44080.6|44060.6|0
1637052610000|2021-11-16 08:50:10|44088.1|44068.1|44100|44080|44100|44080|44088.1|44068.1|3
1637052620000|2021-11-16 08:50:20|44102.5|44082.5|44103.1|44083.1|44103.1|44083.1|44102.5|44082.5|1
1637052630000|2021-11-16 08:50:30|44100.6|44080.6|44100.6|44080.6|44100.6|44080.6|44098.5|44078.5|3
1637052640000|2021-11-16 08:50:40|44098.5|44078.5|44103.1|44083.1|44103.1|44083.1|44098.5|44078.5|3
1637052650000|2021-11-16 08:50:50|44107.8|44087.8|44108.1|44088.1|44108.1|44088.1|44107.8|44087.8|2
1637052660000|2021-11-16 08:51:00|44110.3|44090.3|44112.5|44092.5|44112.5|44092.5|44107.8|44087.8|5
1637052670000|2021-11-16 08:51:10|44107.8|44087.8|44107.8|44087.8|44107.8|44087.8|44107.8|44087.8|1
1637052680000|2021-11-16 08:51:20|44108.1|44088.1|44105.6|44085.6|44108.1|44088.1|44105.6|44085.6|1
1637052690000|2021-11-16 08:51:30|||||||||4
1637052700000|2021-11-16 08:51:40|44102.8|44082.8|44098.1|44078.1|44102.8|44082.8|44098.1|44078.1|4
1637052710000|2021-11-16 08:51:50|44097.8|44077.8|44095.3|44075.3|44097.8|44077.8|44095.3|44075.3|2
1637052720000|2021-11-16 08:52:00|44093.1|44073.1|44100|44080|44100|44080|44093.1|44073.1|3
1637052730000|2021-11-16 08:52:10|44103.5|44083.5|44108.5|44088.5|44108.5|44088.5|44103.5|44083.5|2
1637052740000|2021-11-16 08:52:20|44110.6|44090.6|44113.1|44093.1|44113.1|44093.1|44110.6|44090.6|1
1637052750000|2021-11-16 08:52:30|44110.6|44090.6|44110.3|44090.3|44110.6|44090.6|44110.3|44090.3|6
1637052760000|2021-11-16 08:52:40|44108.1|44088.1|44108.1|44088.1|44108.1|44088.1|44106|44086|4
1637052770000|2021-11-16 08:52:50|44108.5|44088.5|44108.8|44088.8|44108.8|44088.8|44108.5|44088.5|1
1637052780000|2021-11-16 08:53:00|||||||||3
1637052790000|2021-11-16 08:53:10|44108.5|44088.5|44113.1|44093.1|44115.6|44095.6|44108.5|44088.5|3
1637052800000|2021-11-16 08:53:20|44118.1|44098.1|44122.8|44102.8|44122.8|44102.8|44118.1|44098.1|1
1637052810000|2021-11-16 08:53:30|44123.1|44103.1|44123.1|44103.1|44123.1|44103.1|44123.1|44103.1|5
1637052820000|2021-11-16 08:53:40|44118.1|44098.1|44118.1|44098.1|44118.1|44098.1|44118.1|44098.1|6
1637052830000|2021-11-16 08:53:50|||||||||4
1637052840000|2021-11-16 08:54:00|44115.6|44095.6|44115.6|44095.6|44115.6|44095.6|44115.6|44095.6|6
1637052850000|2021-11-16 08:54:10|44115.3|44095.3|44113.1|44093.1|44115.3|44095.3|44113.1|44093.1|0
1637052860000|2021-11-16 08:54:20|44110.6|44090.6|44110.6|44090.6|44110.6|44090.6|44110.6|44090.6|5
1637052870000|2021-11-16 08:54:30|44110.3|44090.3|44113.5|44093.5|44113.5|44093.5|44105.6|44085.6|48
1637052880000|2021-11-16 08:54:40|44116.3|44096.3|44111.3|44091.3|44116.3|44096.3|44111.3|44091.3|1
1637052890000|2021-11-16 08:54:50|44111|44091|44111|44091|44111|44091|44111|44091|1
1637052900000|2021-11-16 08:55:00|44108.8|44088.8|44093.8|44073.8|44108.8|44088.8|44093.8|44073.8|9
1637052910000|2021-11-16 08:55:10|44098.8|44078.8|44098.8|44078.8|44098.8|44078.8|44098.8|44078.8|1
1637052920000|2021-11-16 08:55:20|44101.3|44081.3|44103.5|44083.5|44103.5|44083.5|44098.8|44078.8|12
1637052930000|2021-11-16 08:55:30|44103.8|44083.8|44106|44086|44106|44086|44103.8|44083.8|0
1637052940000|2021-11-16 08:55:40|||||||||2
1637052950000|2021-11-16 08:55:50|44101|44081|44096.3|44076.3|44101|44081|44096.3|44076.3|0
1637052970000|2021-11-16 08:56:10|44088.1|44068.1|44086|44066|44088.1|44068.1|44083.8|44063.8|3
1637052980000|2021-11-16 08:56:20|44086.7|44066.7|44091|44071|44091|44071|44086.7|44066.7|0
1637052990000|2021-11-16 08:56:30|44093.1|44073.1|44093.1|44073.1|44093.1|44073.1|44093.1|44073.1|0
1637053000000|2021-11-16 08:56:40|44093.5|44073.5|44106|44086|44106|44086|44093.5|44073.5|3
1637053010000|2021-11-16 08:56:50|||||||||1
1637053020000|2021-11-16 08:57:00|44108.5|44088.5|44108.5|44088.5|44108.5|44088.5|44108.5|44088.5|2
1637053030000|2021-11-16 08:57:10|44106|44086|44106.3|44086.3|44108.5|44088.5|44106|44086|1
1637053050000|2021-11-16 08:57:30|44106|44086|44103.8|44083.8|44106|44086|44103.8|44083.8|2
1637053060000|2021-11-16 08:57:40|||||||||1
1637053070000|2021-11-16 08:57:50|44106|44086|44103.5|44083.5|44106|44086|44103.5|44083.5|4
1637053080000|2021-11-16 08:58:00|44103.1|44083.1|44103.1|44083.1|44103.1|44083.1|44103.1|44083.1|1
1637053090000|2021-11-16 08:58:10|44101.3|44081.3|44106|44086|44106|44086|44101.3|44081.3|2
1637053100000|2021-11-16 08:58:20|44106.3|44086.3|44106|44086|44106.3|44086.3|44103.5|44083.5|1
1637053110000|2021-11-16 08:58:30|44103.8|44083.8|44108.5|44088.5|44108.5|44088.5|44103.8|44083.8|1
1637053120000|2021-11-16 08:58:40|44106|44086|44106|44086|44106|44086|44106|44086|2
1637053140000|2021-11-16 08:59:00|44108.5|44088.5|44106|44086|44108.5|44088.5|44106|44086|3
1637053150000|2021-11-16 08:59:10|44103.8|44083.8|44103.8|44083.8|44106|44086|44103.8|44083.8|1
1637053160000|2021-11-16 08:59:20|||||||||1
1637053170000|2021-11-16 08:59:30|44103.5|44083.5|44093.5|44073.5|44103.5|44083.5|44093.5|44073.5|4
1637053180000|2021-11-16 08:59:40|44093.1|44073.1|44091|44071|44093.1|44073.1|44091|44071|0
1637053190000|2021-11-16 08:59:50|44090.6|44070.6|44083.5|44063.5|44090.6|44070.6|44083.5|44063.5|4
1637053200000|2021-11-16 09:00:00|44083.8|44063.8|44093.8|44073.8|44093.8|44073.8|44083.8|44063.8|4
1637053210000|2021-11-16 09:00:10|44091|44071|44078.8|44058.8|44091|44071|44074.2|44054.2|4
1637053220000|2021-11-16 09:00:20|44078.5|44058.5|44076|44056|44078.5|44058.5|44069.2|44049.2|6
1637053230000|2021-11-16 09:00:30|44075.6|44055.6|44073.8|44053.8|44075.6|44055.6|44073.8|44053.8|4
1637053240000|2021-11-16 09:00:40|44076.3|44056.3|44084.2|44064.2|44084.2|44064.2|44076.3|44056.3|3
1637053250000|2021-11-16 09:00:50|44086.3|44066.3|44098.1|44078.1|44098.5|44078.5|44086.3|44066.3|14
1637053260000|2021-11-16 09:01:00|44096|44076|44096|44076|44096|44076|44093.5|44073.5|0
1637053270000|2021-11-16 09:01:10|44095.6|44075.6|44096|44076|44096|44076|44093.1|44073.1|3
1637053280000|2021-11-16 09:01:20|||||||||4
1637053290000|2021-11-16 09:01:30|44093.8|44073.8|44093.1|44073.1|44093.8|44073.8|44093.1|44073.1|1
1637053300000|2021-11-16 09:01:40|44093.5|44073.5|44095.6|44075.6|44095.6|44075.6|44093.5|44073.5|3
1637053310000|2021-11-16 09:01:50|44093.5|44073.5|44093.1|44073.1|44093.5|44073.5|44093.1|44073.1|0
1637053320000|2021-11-16 09:02:00|44093.5|44073.5|44093.5|44073.5|44093.5|44073.5|44093.5|44073.5|4
1637053330000|2021-11-16 09:02:10|||||||||2
1637053340000|2021-11-16 09:02:20|44091|44071|44090.3|44070.3|44091|44071|44090.3|44070.3|2
1637053350000|2021-11-16 09:02:30|44088.5|44068.5|44091|44071|44091|44071|44088.5|44068.5|2
1637053360000|2021-11-16 09:02:40|44093.5|44073.5|44093.5|44073.5|44093.5|44073.5|44093.5|44073.5|1
1637053370000|2021-11-16 09:02:50|||||||||3
1637053380000|2021-11-16 09:03:00|44093.8|44073.8|44098.5|44078.5|44098.5|44078.5|44093.8|44073.8|1
1637053390000|2021-11-16 09:03:10|44098.1|44078.1|44103.5|44083.5|44103.5|44083.5|44098.1|44078.1|7
1637053400000|2021-11-16 09:03:20|44103.8|44083.8|44103.5|44083.5|44103.8|44083.8|44103.5|44083.5|3
1637053410000|2021-11-16 09:03:30|44101|44081|44103.5|44083.5|44103.5|44083.5|44101|44081|0
1637053420000|2021-11-16 09:03:40|44103.1|44083.1|44101|44081|44103.1|44083.1|44101|44081|1
1637053430000|2021-11-16 09:03:50|44106|44086|44103.5|44083.5|44106|44086|44103.5|44083.5|3
1637053440000|2021-11-16 09:04:00|44108.1|44088.1|44108.1|44088.1|44108.1|44088.1|44108.1|44088.1|2
1637053460000|2021-11-16 09:04:20|44106|44086|44108.1|44088.1|44108.1|44088.1|44106|44086|2
1637053470000|2021-11-16 09:04:30|44105.6|44085.6|44106|44086|44106|44086|44103.5|44083.5|3
1637053490000|2021-11-16 09:04:50|44103.1|44083.1|44103.1|44083.1|44103.1|44083.1|44103.1|44083.1|1
1637053500000|2021-11-16 09:05:00|44103.5|44083.5|44103.5|44083.5|44103.5|44083.5|44103.5|44083.5|2
1637053510000|2021-11-16 09:05:10|44100.6|44080.6|44088.8|44068.8|44100.6|44080.6|44088.8|44068.8|15
1637053520000|2021-11-16 09:05:20|44091|44071|44091|44071|44091|44071|44091|44071|3
1637053530000|2021-11-16 09:05:30|44091.3|44071.3|44100.6|44080.6|44100.6|44080.6|44091.3|44071.3|4
1637053540000|2021-11-16 09:05:40|44101|44081|44101|44081|44103.5|44083.5|44098.8|44078.8|4
1637053550000|2021-11-16 09:05:50|44098.8|44078.8|44098.5|44078.5|44103.1|44083.1|44098.5|44078.5|3
1637053560000|2021-11-16 09:06:00|44096.3|44076.3|44093.5|44073.5|44096.3|44076.3|44093.5|44073.5|0
1637053570000|2021-11-16 09:06:10|44088.8|44068.8|44088.1|44068.1|44088.8|44068.8|44088.1|44068.1|1
1637053580000|2021-11-16 09:06:20|44083.5|44063.5|44081|44061|44086|44066|44081|44061|2
1637053590000|2021-11-16 09:06:30|44071.7|44051.7|44071.3|44051.3|44071.7|44051.7|44071.3|44051.3|12
1637053600000|2021-11-16 09:06:40|||||||||5
1637053610000|2021-11-16 09:06:50|44073.8|44053.8|44073.8|44053.8|44073.8|44053.8|44073.8|44053.8|3
1637053620000|2021-11-16 09:07:00|44073.5|44053.5|44073.5|44053.5|44073.5|44053.5|44073.5|44053.5|0
1637053630000|2021-11-16 09:07:10|44076.3|44056.3|44081|44061|44086|44066|44076.3|44056.3|10
1637053640000|2021-11-16 09:07:20|44083.1|44063.1|44083.5|44063.5|44083.5|44063.5|44081|44061|2
1637053650000|2021-11-16 09:07:30|44086|44066|44086|44066|44086|44066|44086|44066|9
1637053660000|2021-11-16 09:07:40|44085.6|44065.6|44085.6|44065.6|44085.6|44065.6|44085.6|44065.6|0
1637053670000|2021-11-16 09:07:50|44086|44066|44086|44066|44086|44066|44086|44066|3
1637053680000|2021-11-16 09:08:00|44081|44061|44081|44061|44081|44061|44078.8|44058.8|1
1637053690000|2021-11-16 09:08:10|44083.1|44063.1|44081|44061|44085.6|44065.6|44081|44061|0
1637053700000|2021-11-16 09:08:20|44080.6|44060.6|44078.5|44058.5|44080.6|44060.6|44078.5|44058.5|3
1637053710000|2021-11-16 09:08:30|44075.6|44055.6|44071.3|44051.3|44075.6|44055.6|44071.3|44051.3|3
1637053720000|2021-11-16 09:08:40|44073.5|44053.5|44073.5|44053.5|44073.5|44053.5|44073.2|44053.2|0
1637053730000|2021-11-16 09:08:50|44073.8|44053.8|44076.7|44056.7|44076.7|44056.7|44073.8|44053.8|1
1637053740000|2021-11-16 09:09:00|44076.3|44056.3|44073.8|44053.8|44076.3|44056.3|44073.8|44053.8|2
1637053750000|2021-11-16 09:09:10|44073.5|44053.5|44068.2|44048.2|44073.5|44053.5|44068.2|44048.2|9
1637053760000|2021-11-16 09:09:20|44066|44046|44066|44046|44066.3|44046.3|44066|44046|0
1637053770000|2021-11-16 09:09:30|||||||||1
1637053780000|2021-11-16 09:09:40|44063.8|44043.8|44063.5|44043.5|44063.8|44043.8|44063.5|44043.5|2
1637053800000|2021-11-16 09:10:00|44068.8|44048.8|44068.8|44048.8|44068.8|44048.8|44068.8|44048.8|1
1637053810000|2021-11-16 09:10:10|44066.3|44046.3|44068.8|44048.8|44068.8|44048.8|44066.3|44046.3|1
1637053820000|2021-11-16 09:10:20|44066.3|44046.3|44078.5|44058.5|44078.5|44058.5|44066.3|44046.3|8
1637053830000|2021-11-16 09:10:30|44076.3|44056.3|44076.3|44056.3|44076.3|44056.3|44076.3|44056.3|3
1637053840000|2021-11-16 09:10:40|44078.5|44058.5|44078.8|44058.8|44078.8|44058.8|44078.5|44058.5|3
1637053850000|2021-11-16 09:10:50|44081.3|44061.3|44078.8|44058.8|44081.3|44061.3|44078.5|44058.5|0
1637053860000|2021-11-16 09:11:00|44078.5|44058.5|44081|44061|44081.3|44061.3|44076.3|44056.3|1
1637053870000|2021-11-16 09:11:10|44081.3|44061.3|44078.5|44058.5|44081.3|44061.3|44078.5|44058.5|0
1637053900000|2021-11-16 09:11:40|44081|44061|44081|44061|44081|44061|44081|44061|7
1637053910000|2021-11-16 09:11:50|44083.5|44063.5|44088.5|44068.5|44088.5|44068.5|44083.5|44063.5|5
1637053920000|2021-11-16 09:12:00|44088.8|44068.8|44093.5|44073.5|44093.5|44073.5|44088.8|44068.8|5
1637053930000|2021-11-16 09:12:10|44095.7|44075.7|44097.8|44077.8|44097.8|44077.8|44095.7|44075.7|1
1637053940000|2021-11-16 09:12:20|44095.7|44075.7|44097.8|44077.8|44097.8|44077.8|44095.7|44075.7|1
1637053950000|2021-11-16 09:12:30|44098.5|44078.5|44098.5|44078.5|44098.5|44078.5|44098.5|44078.5|2
1637053960000|2021-11-16 09:12:40|44098.2|44078.2|44093.5|44073.5|44098.5|44078.5|44093.5|44073.5|8
1637053970000|2021-11-16 09:12:50|||||||||59
1637053980000|2021-11-16 09:13:00|44096|44076|44096|44076|44096|44076|44096|44076|2
1637053990000|2021-11-16 09:13:10|44098.5|44078.5|44105.3|44085.3|44105.3|44085.3|44098.5|44078.5|2
1637054000000|2021-11-16 09:13:20|||||||||2
1637054010000|2021-11-16 09:13:30|44103.2|44083.2|44105.3|44085.3|44105.3|44085.3|44100.3|44080.3|0
1637054020000|2021-11-16 09:13:40|44103.2|44083.2|44100.3|44080.3|44103.2|44083.2|44100.3|44080.3|1
1637054030000|2021-11-16 09:13:50|44102.8|44082.8|44100.3|44080.3|44102.8|44082.8|44100.3|44080.3|1
1637054040000|2021-11-16 09:14:00|44100|44080|44095.3|44075.3|44100|44080|44095.3|44075.3|6
1637054050000|2021-11-16 09:14:10|44093.2|44073.2|44097.8|44077.8|44097.8|44077.8|44093.2|44073.2|1
1637054060000|2021-11-16 09:14:20|44098.2|44078.2|44100.3|44080.3|44102.8|44082.8|44098.2|44078.2|1
1637054070000|2021-11-16 09:14:30|44103.2|44083.2|44105.3|44085.3|44105.3|44085.3|44103.2|44083.2|2
1637054080000|2021-11-16 09:14:40|44103.2|44083.2|44100.3|44080.3|44105.3|44085.3|44100.3|44080.3|1
1637054090000|2021-11-16 09:14:50|44102.5|44082.5|44102.5|44082.5|44102.5|44082.5|44100.3|44080.3|0
1637054100000|2021-11-16 09:15:00|44100.3|44080.3|44100.3|44080.3|44100.3|44080.3|44100.3|44080.3|0
1637054110000|2021-11-16 09:15:10|44098.2|44078.2|44098.2|44078.2|44098.2|44078.2|44097.8|44077.8|3
1637054130000|2021-11-16 09:15:30|44097.8|44077.8|44097.8|44077.8|44097.8|44077.8|44097.8|44077.8|3
1637054140000|2021-11-16 09:15:40|44095.7|44075.7|44095.7|44075.7|44095.7|44075.7|44095.7|44075.7|1
1637054150000|2021-11-16 09:15:50|44095.3|44075.3|44092.8|44072.8|44097.8|44077.8|44092.8|44072.8|4
1637054160000|2021-11-16 09:16:00|44092.5|44072.5|44093.2|44073.2|44093.2|44073.2|44090.3|44070.3|2
1637054170000|2021-11-16 09:16:10|44092.8|44072.8|44092.8|44072.8|44092.8|44072.8|44092.8|44072.8|4
1637054180000|2021-11-16 09:16:20|44090.3|44070.3|44095.3|44075.3|44095.3|44075.3|44090.3|44070.3|0
1637054190000|2021-11-16 09:16:30|44097.8|44077.8|44102.8|44082.8|44102.8|44082.8|44097.8|44077.8|4
1637054200000|2021-11-16 09:16:40|44103.2|44083.2|44100.7|44080.7|44103.2|44083.2|44100.7|44080.7|0
1637054210000|2021-11-16 09:16:50|44102.8|44082.8|44095.3|44075.3|44102.8|44082.8|44095.3|44075.3|3
1637054220000|2021-11-16 09:17:00|44093.2|44073.2|44095.3|44075.3|44097.5|44077.5|44093.2|44073.2|4
1637054230000|2021-11-16 09:17:10|44093.2|44073.2|44088.2|44068.2|44093.2|44073.2|44088.2|44068.2|2
1637054250000|2021-11-16 09:17:30|44087.8|44067.8|44085.3|44065.3|44087.8|44067.8|44083.2|44063.2|1
1637054260000|2021-11-16 09:17:40|44083.2|44063.2|44087.5|44067.5|44087.5|44067.5|44082.8|44062.8|1
1637054270000|2021-11-16 09:17:50|44085.3|44065.3|44085.3|44065.3|44087.5|44067.5|44085.3|44065.3|0
1637054280000|2021-11-16 09:18:00|44085|44065|44078.2|44058.2|44085|44065|44075.3|44055.3|10
1637054290000|2021-11-16 09:18:10|44077.8|44057.8|44075.3|44055.3|44078.2|44058.2|44075.3|44055.3|1
1637054300000|2021-11-16 09:18:20|||||||||9
1637054320000|2021-11-16 09:18:40|44073.2|44053.2|44075.3|44055.3|44075.3|44055.3|44073.2|44053.2|2
1637054340000|2021-11-16 09:19:00|44073.2|44053.2|44061|44041|44073.2|44053.2|44061|44041|2
1637054350000|2021-11-16 09:19:10|44063.2|44043.2|44063.2|44043.2|44065.7|44045.7|44063.2|44043.2|0
1637054360000|2021-11-16 09:19:20|44062.8|44042.8|44062.8|44042.8|44065.3|44045.3|44062.8|44042.8|3
1637054370000|2021-11-16 09:19:30|44063.2|44043.2|44065.3|44045.3|44065.3|44045.3|44063.2|44043.2|0
1637054380000|2021-11-16 09:19:40|||||||||1
1637054390000|2021-11-16 09:19:50|44067.8|44047.8|44065.3|44045.3|44068.2|44048.2|44065.3|44045.3|4
1637054400000|2021-11-16 09:20:00|44065.7|44045.7|44067.8|44047.8|44067.8|44047.8|44065.7|44045.7|0
1637054410000|2021-11-16 09:20:10|44065.3|44045.3|44065.3|44045.3|44065.3|44045.3|44063.2|44043.2|2
1637054420000|2021-11-16 09:20:20|44063.2|44043.2|44060.3|44040.3|44065.3|44045.3|44060.3|44040.3|1
1637054430000|2021-11-16 09:20:30|44055|44035|44045.7|44025.7|44055|44035|44042.8|44022.8|8
1637054440000|2021-11-16 09:20:40|44043.5|44023.5|44043.2|44023.2|44047.8|44027.8|44042.8|44022.8|3
1637054450000|2021-11-16 09:20:50|44042.8|44022.8|44042.8|44022.8|44042.8|44022.8|44042.5|44022.5|1
1637054460000|2021-11-16 09:21:00|44042.5|44022.5|44037.5|44017.5|44042.5|44022.5|44034.6|44014.6|13
1637054470000|2021-11-16 09:21:10|44035.3|44015.3|44037.5|44017.5|44037.5|44017.5|44035.3|44015.3|1
1637054480000|2021-11-16 09:21:20|44037.1|44017.1|44035|44015|44037.1|44017.1|44034.6|44014.6|2
1637054490000|2021-11-16 09:21:30|44037.5|44017.5|44045|44025|44045|44025|44037.5|44017.5|8
1637054500000|2021-11-16 09:21:40|44047.8|44027.8|44047.8|44027.8|44047.8|44027.8|44047.8|44027.8|1
1637054510000|2021-11-16 09:21:50|44050|44030|44050|44030|44050|44030|44050|44030|0
1637054520000|2021-11-16 09:22:00|44052.8|44032.8|44052.8|44032.8|44052.8|44032.8|44052.8|44032.8|2
1637054530000|2021-11-16 09:22:10|44052.5|44032.5|44057.5|44037.5|44057.5|44037.5|44052.5|44032.5|1
1637054540000|2021-11-16 09:22:20|44060|44040|44060|44040|44060|44040|44057.8|44037.8|10
1637054550000|2021-11-16 09:22:30|44057.8|44037.8|44062.5|44042.5|44062.5|44042.5|44057.8|44037.8|5
1637054560000|2021-11-16 09:22:40|44064.6|44044.6|44065|44045|44065|44045|44064.6|44044.6|7
1637054570000|2021-11-16 09:22:50|44062.8|44042.8|44057.8|44037.8|44062.8|44042.8|44057.8|44037.8|5
1637054580000|2021-11-16 09:23:00|44055.7|44035.7|44057.5|44037.5|44057.5|44037.5|44055.7|44035.7|0
1637054590000|2021-11-16 09:23:10|44057.8|44037.8|44057.5|44037.5|44057.8|44037.8|44057.5|44037.5|1
1637054600000|2021-11-16 09:23:20|44055.3|44035.3|44057.5|44037.5|44057.5|44037.5|44055.3|44035.3|1
1637054610000|2021-11-16 09:23:30|44057.1|44037.1|44057.5|44037.5|44057.5|44037.5|44057.1|44037.1|2
1637054620000|2021-11-16 09:23:40|44052.8|44032.8|44057.8|44037.8|44057.8|44037.8|44052.8|44032.8|0
1637054640000|2021-11-16 09:24:00|44055.3|44035.3|44057.5|44037.5|44057.5|44037.5|44052.8|44032.8|1
1637054650000|2021-11-16 09:24:10|44057.8|44037.8|44052.8|44032.8|44057.8|44037.8|44052.8|44032.8|0
1637054660000|2021-11-16 09:24:20|44055.3|44035.3|44065.3|44045.3|44065.3|44045.3|44055.3|44035.3|5
1637054670000|2021-11-16 09:24:30|||||||||1
1637054680000|2021-11-16 09:24:40|44067.5|44047.5|44065.3|44045.3|44067.8|44047.8|44065.3|44045.3|0
1637054690000|2021-11-16 09:24:50|44065.7|44045.7|44070.3|44050.3|44070.3|44050.3|44065.7|44045.7|2
1637054700000|2021-11-16 09:25:00|44070.7|44050.7|44065|44045|44070.7|44050.7|44065|44045|9
1637054710000|2021-11-16 09:25:10|44065.3|44045.3|44065.3|44045.3|44065.3|44045.3|44065.3|44045.3|0
1637054720000|2021-11-16 09:25:20|44065|44045|44057.8|44037.8|44065|44045|44057.8|44037.8|3
1637054730000|2021-11-16 09:25:30|44055.3|44035.3|44052.8|44032.8|44055.3|44035.3|44052.8|44032.8|2
1637054740000|2021-11-16 09:25:40|44052.5|44032.5|44052.8|44032.8|44052.8|44032.8|44052.5|44032.5|8
1637054750000|2021-11-16 09:25:50|44052.5|44032.5|44045.3|44025.3|44052.5|44032.5|44045.3|44025.3|5
1637054760000|2021-11-16 09:26:00|44043.2|44023.2|44042.8|44022.8|44043.2|44023.2|44042.5|44022.5|1
1637054770000|2021-11-16 09:26:10|44043.2|44023.2|44043.2|44023.2|44043.2|44023.2|44042.8|44022.8|0
1637054780000|2021-11-16 09:26:20|44042.8|44022.8|44040.3|44020.3|44043.2|44023.2|44040.3|44020.3|1
1637054790000|2021-11-16 09:26:30|44040.7|44020.7|44043.2|44023.2|44043.2|44023.2|44040.7|44020.7|0
1637054800000|2021-11-16 09:26:40|44045.3|44025.3|44032.5|44012.5|44045.3|44025.3|44032.5|44012.5|6
1637054810000|2021-11-16 09:26:50|44032.8|44012.8|44032.8|44012.8|44032.8|44012.8|44030.3|44010.3|4
1637054820000|2021-11-16 09:27:00|44032.5|44012.5|44029.6|44009.6|44032.5|44012.5|44029.6|44009.6|1
1637054830000|2021-11-16 09:27:10|44022.5|44002.5|44017.8|43997.8|44022.5|44002.5|44017.8|43997.8|4
1637054840000|2021-11-16 09:27:20|44010|43990|44000.3|43980.3|44010|43990|44000.3|43980.3|14
1637054850000|2021-11-16 09:27:30|43997.8|43977.8|43997.8|43977.8|43997.8|43977.8|43997.8|43977.8|2
1637054860000|2021-11-16 09:27:40|43992.8|43972.8|44005.3|43985.3|44005.3|43985.3|43990.3|43970.3|13
1637054870000|2021-11-16 09:27:50|44002.5|43982.5|44015.3|43995.3|44015.3|43995.3|44002.5|43982.5|11
1637054880000|2021-11-16 09:28:00|44015|43995|44017.8|43997.8|44020|44000|44012.8|43992.8|1
1637054890000|2021-11-16 09:28:10|44020.3|44000.3|44022.5|44002.5|44022.5|44002.5|44020.3|44000.3|3
1637054900000|2021-11-16 09:28:20|44020.3|44000.3|44020|44000|44020.3|44000.3|44017.8|43997.8|2
1637054910000|2021-11-16 09:28:30|44017.5|43997.5|44017.5|43997.5|44017.5|43997.5|44017.5|43997.5|3
1637054920000|2021-11-16 09:28:40|44017.8|43997.8|44017.8|43997.8|44017.8|43997.8|44017.5|43997.5|2
1637054930000|2021-11-16 09:28:50|44022.5|44002.5|44027.5|44007.5|44032.5|44012.5|44022.5|44002.5|3
1637054940000|2021-11-16 09:29:00|44027.8|44007.8|44032.5|44012.5|44032.5|44012.5|44027.8|44007.8|5
1637054950000|2021-11-16 09:29:10|44032.8|44012.8|44030.3|44010.3|44032.8|44012.8|44030.3|44010.3|1
1637054960000|2021-11-16 09:29:20|44032.5|44012.5|44017.5|43997.5|44032.5|44012.5|44017.5|43997.5|4
1637054970000|2021-11-16 09:29:30|44015|43995|44017.5|43997.5|44017.5|43997.5|44015|43995|3
1637054980000|2021-11-16 09:29:40|44018.2|43998.2|44017.8|43997.8|44020.3|44000.3|44017.8|43997.8|2
1637054990000|2021-11-16 09:29:50|44017.5|43997.5|44015.3|43995.3|44017.5|43997.5|44015.3|43995.3|0
1637055000000|2021-11-16 09:30:00|44015.7|43995.7|44003.2|43983.2|44018.2|43998.2|44003.2|43983.2|14
1637055010000|2021-11-16 09:30:10|44000.7|43980.7|44000.7|43980.7|44000.7|43980.7|44000.7|43980.7|3
1637055020000|2021-11-16 09:30:20|43998.2|43978.2|43993.2|43973.2|43998.2|43978.2|43993.2|43973.2|3
1637055030000|2021-11-16 09:30:30|43992.8|43972.8|43993.2|43973.2|43993.2|43973.2|43992.8|43972.8|1
1637055040000|2021-11-16 09:30:40|43997.8|43977.8|43992.8|43972.8|43997.8|43977.8|43992.8|43972.8|5
1637055050000|2021-11-16 09:30:50|43992.5|43972.5|43988.2|43968.2|43992.8|43972.8|43987.8|43967.8|3
1637055060000|2021-11-16 09:31:00|43985.3|43965.3|43982.8|43962.8|43985.3|43965.3|43982.8|43962.8|3
1637055070000|2021-11-16 09:31:10|43983.2|43963.2|43985.3|43965.3|43988.2|43968.2|43983.2|43963.2|10
1637055080000|2021-11-16 09:31:20|43987.5|43967.5|43985.3|43965.3|43990.3|43970.3|43985.3|43965.3|4
1637055090000|2021-11-16 09:31:30|43988.2|43968.2|43988.2|43968.2|43988.2|43968.2|43987.8|43967.8|2
1637055100000|2021-11-16 09:31:40|43992.8|43972.8|43992.8|43972.8|43992.8|43972.8|43992.8|43972.8|3
1637055110000|2021-11-16 09:31:50|43993.2|43973.2|43993.2|43973.2|43993.2|43973.2|43993.2|43973.2|2
1637055120000|2021-11-16 09:32:00|43997.8|43977.8|43995.3|43975.3|43997.8|43977.8|43995.3|43975.3|1
1637055130000|2021-11-16 09:32:10|43995.7|43975.7|43993.2|43973.2|43998.2|43978.2|43993.2|43973.2|0
1637055140000|2021-11-16 09:32:20|43995.3|43975.3|43995.3|43975.3|43995.3|43975.3|43995.3|43975.3|2
1637055150000|2021-11-16 09:32:30|43995.7|43975.7|43995.7|43975.7|43995.7|43975.7|43995.7|43975.7|0
1637055160000|2021-11-16 09:32:40|43993.2|43973.2|43993.2|43973.2|43993.2|43973.2|43993.2|43973.2|1
1637055170000|2021-11-16 09:32:50|43992.8|43972.8|43992.8|43972.8|43992.8|43972.8|43992.8|43972.8|0
1637055180000|2021-11-16 09:33:00|43987.8|43967.8|43983.2|43963.2|43987.8|43967.8|43983.2|43963.2|5
1637055190000|2021-11-16 09:33:10|43982.8|43962.8|43982.8|43962.8|43982.8|43962.8|43982.8|43962.8|2
1637055200000|2021-11-16 09:33:20|43985|43965|43983.2|43963.2|43985|43965|43983.2|43963.2|3
1637055210000|2021-11-16 09:33:30|43985.7|43965.7|43990.3|43970.3|43990.3|43970.3|43985.7|43965.7|1
1637055220000|2021-11-16 09:33:40|43987.8|43967.8|43992.5|43972.5|43992.5|43972.5|43987.8|43967.8|0
1637055230000|2021-11-16 09:33:50|43990.3|43970.3|43990.3|43970.3|43990.3|43970.3|43990.3|43970.3|0
1637055240000|2021-11-16 09:34:00|||||||||2
1637055250000|2021-11-16 09:34:10|43987.8|43967.8|43990.3|43970.3|43990.3|43970.3|43987.8|43967.8|1
1637055260000|2021-11-16 09:34:20|43992.5|43972.5|43992.5|43972.5|43992.5|43972.5|43992.5|43972.5|3
1637055270000|2021-11-16 09:34:30|43995.3|43975.3|43995.3|43975.3|43995.3|43975.3|43995.3|43975.3|0
1637055280000|2021-11-16 09:34:40|43997.5|43977.5|43998.5|43978.5|43998.5|43978.5|43997.5|43977.5|2
1637055290000|2021-11-16 09:34:50|43998.2|43978.2|44000.3|43980.3|44000.3|43980.3|43998.2|43978.2|8
1637055300000|2021-11-16 09:35:00|43997.8|43977.8|44000.3|43980.3|44002.8|43982.8|43997.8|43977.8|4
1637055310000|2021-11-16 09:35:10|44000|43980|43992.5|43972.5|44000|43980|43992.5|43972.5|1
1637055320000|2021-11-16 09:35:20|43990.3|43970.3|43985.3|43965.3|43990.3|43970.3|43985|43965|5
1637055330000|2021-11-16 09:35:30|||||||||1
1637055340000|2021-11-16 09:35:40|43987.5|43967.5|43975|43955|43987.5|43967.5|43975|43955|15
1637055350000|2021-11-16 09:35:50|43970|43950|43967.5|43947.5|43970.3|43950.3|43967.5|43947.5|23
1637055360000|2021-11-16 09:36:00|43965.3|43945.3|43968.2|43948.2|43968.2|43948.2|43963.2|43943.2|4
1637055370000|2021-11-16 09:36:10|43967.8|43947.8|43963.2|43943.2|43968.2|43948.2|43962.8|43942.8|3
1637055380000|2021-11-16 09:36:20|43961|43941|43963.2|43943.2|43963.2|43943.2|43960.7|43940.7|4
1637055390000|2021-11-16 09:36:30|43963.5|43943.5|43968.2|43948.2|43973.2|43953.2|43963.5|43943.5|0
1637055400000|2021-11-16 09:36:40|43970.3|43950.3|43975.3|43955.3|43975.3|43955.3|43970.3|43950.3|4
1637055410000|2021-11-16 09:36:50|43978.2|43958.2|43977.8|43957.8|43978.2|43958.2|43977.8|43957.8|0
1637055420000|2021-11-16 09:37:00|43977.5|43957.5|43970.3|43950.3|43977.5|43957.5|43970.3|43950.3|6
1637055430000|2021-11-16 09:37:10|43968.2|43948.2|43967.8|43947.8|43970.3|43950.3|43967.8|43947.8|0
1637055440000|2021-11-16 09:37:20|43965.3|43945.3|43965.3|43945.3|43965.3|43945.3|43965.3|43945.3|5
1637055450000|2021-11-16 09:37:30|43967.8|43947.8|43972.8|43952.8|43977.5|43957.5|43967.8|43947.8|7
1637055460000|2021-11-16 09:37:40|43968.5|43948.5|43968.5|43948.5|43968.5|43948.5|43968.5|43948.5|1
1637055470000|2021-11-16 09:37:50|43970.7|43950.7|43968.5|43948.5|43970.7|43950.7|43968.5|43948.5|3
1637055480000|2021-11-16 09:38:00|43967.8|43947.8|43965.7|43945.7|43967.8|43947.8|43965.3|43945.3|4
1637055490000|2021-11-16 09:38:10|43967.8|43947.8|43962.8|43942.8|43967.8|43947.8|43960.7|43940.7|9
1637055500000|2021-11-16 09:38:20|43963.2|43943.2|43965.3|43945.3|43965.3|43945.3|43962.8|43942.8|2
1637055510000|2021-11-16 09:38:30|43962.8|43942.8|43957.5|43937.5|43965.3|43945.3|43955.3|43935.3|5
1637055520000|2021-11-16 09:38:40|43957.1|43937.1|43950.7|43930.7|43957.1|43937.1|43950.7|43930.7|2
1637055530000|2021-11-16 09:38:50|43950.3|43930.3|43948.5|43928.5|43952.8|43932.8|43948.5|43928.5|6
1637055540000|2021-11-16 09:39:00|43948.2|43928.2|43943.2|43923.2|43948.2|43928.2|43943.2|43923.2|13
1637055550000|2021-11-16 09:39:10|43947.8|43927.8|43948.5|43928.5|43948.5|43928.5|43947.8|43927.8|4
1637055560000|2021-11-16 09:39:20|43953.5|43933.5|43955.3|43935.3|43955.7|43935.7|43953.5|43933.5|0
1637055570000|2021-11-16 09:39:30|43957.5|43937.5|43958.2|43938.2|43958.2|43938.2|43953.2|43933.2|1
1637055580000|2021-11-16 09:39:40|43957.5|43937.5|43955.3|43935.3|43957.8|43937.8|43952.8|43932.8|3
1637055590000|2021-11-16 09:39:50|43952.8|43932.8|43953.2|43933.2|43953.2|43933.2|43950.7|43930.7|3
1637055600000|2021-11-16 09:40:00|43950.3|43930.3|43955.3|43935.3|43955.3|43935.3|43943.2|43923.2|25
1637055610000|2021-11-16 09:40:10|43952.8|43932.8|43953.2|43933.2|43955.3|43935.3|43952.8|43932.8|7
1637055620000|2021-11-16 09:40:20|43952.8|43932.8|43952.8|43932.8|43952.8|43932.8|43952.8|43932.8|0
1637055630000|2021-11-16 09:40:30|43957.8|43937.8|43960.3|43940.3|43960.3|43940.3|43957.8|43937.8|5
1637055640000|2021-11-16 09:40:40|43960.7|43940.7|43960.3|43940.3|43960.7|43940.7|43960.3|43940.3|8
1637055650000|2021-11-16 09:40:50|43965.3|43945.3|43965.3|43945.3|43965.3|43945.3|43965.3|43945.3|1
1637055660000|2021-11-16 09:41:00|43963.2|43943.2|43963.2|43943.2|43963.2|43943.2|43963.2|43943.2|0
1637055670000|2021-11-16 09:41:10|43962.8|43942.8|43962.8|43942.8|43962.8|43942.8|43962.8|43942.8|1
1637055680000|2021-11-16 09:41:20|43960.7|43940.7|43958.5|43938.5|43960.7|43940.7|43958.2|43938.2|1
1637055690000|2021-11-16 09:41:30|43957.8|43937.8|43957.8|43937.8|43957.8|43937.8|43955.7|43935.7|4
1637055700000|2021-11-16 09:41:40|43955.3|43935.3|43957.8|43937.8|43957.8|43937.8|43955.3|43935.3|8
1637055710000|2021-11-16 09:41:50|43960.3|43940.3|43967.8|43947.8|43967.8|43947.8|43960.3|43940.3|2
1637055720000|2021-11-16 09:42:00|43975.3|43955.3|43975.3|43955.3|43975.3|43955.3|43975.3|43955.3|3
1637055730000|2021-11-16 09:42:10|43973.2|43953.2|43977.8|43957.8|43980.3|43960.3|43973.2|43953.2|3
1637055740000|2021-11-16 09:42:20|43980.3|43960.3|43980.3|43960.3|43980.3|43960.3|43980.3|43960.3|4
1637055750000|2021-11-16 09:42:30|43982.8|43962.8|43985.3|43965.3|43985.3|43965.3|43982.8|43962.8|4
1637055760000|2021-11-16 09:42:40|43983.2|43963.2|43985.3|43965.3|43987.8|43967.8|43983.2|43963.2|4
1637055770000|2021-11-16 09:42:50|43985.7|43965.7|43985.3|43965.3|43987.8|43967.8|43985.3|43965.3|2
1637055780000|2021-11-16 09:43:00|43987.8|43967.8|43987.8|43967.8|43990.3|43970.3|43987.8|43967.8|1
1637055790000|2021-11-16 09:43:10|43985.3|43965.3|43992.5|43972.5|43992.8|43972.8|43985.3|43965.3|3
1637055800000|2021-11-16 09:43:20|43992.8|43972.8|43995.3|43975.3|43995.3|43975.3|43992.5|43972.5|1
1637055810000|2021-11-16 09:43:30|43995.7|43975.7|44003.2|43983.2|44003.2|43983.2|43995.7|43975.7|11
1637055820000|2021-11-16 09:43:40|||||||||1
1637055830000|2021-11-16 09:43:50|44002.8|43982.8|44003.2|43983.2|44005.3|43985.3|44002.8|43982.8|3
1637055840000|2021-11-16 09:44:00|44000.3|43980.3|44000.3|43980.3|44002.8|43982.8|44000.3|43980.3|6
1637055860000|2021-11-16 09:44:20|44000.7|43980.7|44003.2|43983.2|44005.3|43985.3|44000.7|43980.7|2
1637055870000|2021-11-16 09:44:30|44005.3|43985.3|44003.2|43983.2|44005.3|43985.3|44003.2|43983.2|0
1637055880000|2021-11-16 09:44:40|44005.3|43985.3|44015.3|43995.3|44015.3|43995.3|44005.3|43985.3|6
1637055890000|2021-11-16 09:44:50|44015.7|43995.7|44015.7|43995.7|44015.7|43995.7|44015.7|43995.7|3
1637055900000|2021-11-16 09:45:00|44013.5|43993.5|44010.3|43990.3|44013.5|43993.5|44010.3|43990.3|3
1637055910000|2021-11-16 09:45:10|44013.2|43993.2|44013.2|43993.2|44013.2|43993.2|44013.2|43993.2|0
1637055920000|2021-11-16 09:45:20|44010.3|43990.3|44013.2|43993.2|44013.2|43993.2|44008.2|43988.2|4
1637055930000|2021-11-16 09:45:30|44013.5|43993.5|44017.8|43997.8|44017.8|43997.8|44013.2|43993.2|1
1637055940000|2021-11-16 09:45:40|44015.7|43995.7|44017.8|43997.8|44017.8|43997.8|44015.7|43995.7|2
1637055950000|2021-11-16 09:45:50|44018.2|43998.2|44018.2|43998.2|44018.2|43998.2|44018.2|43998.2|6
1637055960000|2021-11-16 09:46:00|44017.8|43997.8|44037.8|44017.8|44037.8|44017.8|44017.8|43997.8|26
1637055970000|2021-11-16 09:46:10|44033.2|44013.2|44033.2|44013.2|44033.2|44013.2|44033.2|44013.2|3
1637055980000|2021-11-16 09:46:20|44033.5|44013.5|44033.2|44013.2|44037.8|44017.8|44033.2|44013.2|4
1637055990000|2021-11-16 09:46:30|44032.8|44012.8|44035.3|44015.3|44035.3|44015.3|44030.3|44010.3|1
1637056000000|2021-11-16 09:46:40|44035.7|44015.7|44035.3|44015.3|44035.7|44015.7|44035.3|44015.3|1
1637056010000|2021-11-16 09:46:50|44037.8|44017.8|44038.2|44018.2|44038.2|44018.2|44037.8|44017.8|2
1637056020000|2021-11-16 09:47:00|||||||||1
1637056030000|2021-11-16 09:47:10|44037.8|44017.8|44037.8|44017.8|44037.8|44017.8|44037.8|44017.8|8
1637056040000|2021-11-16 09:47:20|44037.5|44017.5|44032.8|44012.8|44037.5|44017.5|44032.8|44012.8|1
1637056050000|2021-11-16 09:47:30|44035.3|44015.3|44032.8|44012.8|44035.3|44015.3|44032.8|44012.8|1
1637056070000|2021-11-16 09:47:50|44028.2|44008.2|44028.2|44008.2|44028.2|44008.2|44028.2|44008.2|5
1637056080000|2021-11-16 09:48:00|44032.8|44012.8|44030.3|44010.3|44032.8|44012.8|44028.2|44008.2|2
1637056090000|2021-11-16 09:48:10|44032.8|44012.8|44030.3|44010.3|44032.8|44012.8|44030.3|44010.3|0
1637056100000|2021-11-16 09:48:20|44027.8|44007.8|44028.2|44008.2|44032.8|44012.8|44027.8|44007.8|5
1637056110000|2021-11-16 09:48:30|44027.8|44007.8|44028.2|44008.2|44028.2|44008.2|44027.5|44007.5|0
1637056120000|2021-11-16 09:48:40|44030.3|44010.3|44030.3|44010.3|44030.3|44010.3|44030.3|44010.3|0
1637056130000|2021-11-16 09:48:50|44032.5|44012.5|44030.3|44010.3|44032.5|44012.5|44030.3|44010.3|0
1637056140000|2021-11-16 09:49:00|44032.8|44012.8|44032.8|44012.8|44032.8|44012.8|44032.8|44012.8|13
1637056150000|2021-11-16 09:49:10|44035.3|44015.3|44035.3|44015.3|44035.3|44015.3|44035.3|44015.3|1
1637056160000|2021-11-16 09:49:20|44033.2|44013.2|44025.3|44005.3|44033.2|44013.2|44025.3|44005.3|3
1637056170000|2021-11-16 09:49:30|44027.8|44007.8|44022.8|44002.8|44027.8|44007.8|44022.8|44002.8|1
1637056180000|2021-11-16 09:49:40|44027.8|44007.8|44028.2|44008.2|44028.2|44008.2|44027.8|44007.8|2
1637056190000|2021-11-16 09:49:50|44028.5|44008.5|44033.2|44013.2|44033.2|44013.2|44028.5|44008.5|3
1637056200000|2021-11-16 09:50:00|44033.5|44013.5|44037.8|44017.8|44042.5|44022.5|44033.5|44013.5|6
1637056210000|2021-11-16 09:50:10|44040|44020|44037.8|44017.8|44040|44020|44037.8|44017.8|1
1637056220000|2021-11-16 09:50:20|44037.5|44017.5|44037.5|44017.5|44037.5|44017.5|44037.5|44017.5|3
1637056230000|2021-11-16 09:50:30|44032.8|44012.8|44030.7|44010.7|44032.8|44012.8|44030.3|44010.3|1
1637056240000|2021-11-16 09:50:40|44028.5|44008.5|44022.8|44002.8|44030.7|44010.7|44020.3|44000.3|5
1637056250000|2021-11-16 09:50:50|44023.2|44003.2|44025.3|44005.3|44026|44006|44023.2|44003.2|1
1637056260000|2021-11-16 09:51:00|44025.7|44005.7|44030.3|44010.3|44030.3|44010.3|44025.7|44005.7|7
1637056270000|2021-11-16 09:51:10|44030.7|44010.7|44030.3|44010.3|44032.8|44012.8|44030.3|44010.3|1
1637056280000|2021-11-16 09:51:20|44035.3|44015.3|44040.3|44020.3|44040.7|44020.7|44033.2|44013.2|4
1637056290000|2021-11-16 09:51:30|44045.3|44025.3|44048.5|44028.5|44048.5|44028.5|44045.3|44025.3|4
1637056300000|2021-11-16 09:51:40|44053.2|44033.2|44053.2|44033.2|44053.5|44033.5|44053.2|44033.2|5
1637056310000|2021-11-16 09:51:50|44055.7|44035.7|44052.5|44032.5|44055.7|44035.7|44052.5|44032.5|3
1637056320000|2021-11-16 09:52:00|44047.8|44027.8|44057.5|44037.5|44058.2|44038.2|44042.8|44022.8|10
1637056330000|2021-11-16 09:52:10|44057.8|44037.8|44057.8|44037.8|44057.8|44037.8|44057.8|44037.8|0
1637056340000|2021-11-16 09:52:20|44055.3|44035.3|44055.3|44035.3|44055.3|44035.3|44055.3|44035.3|2
1637056350000|2021-11-16 09:52:30|44055.7|44035.7|44060.3|44040.3|44060.3|44040.3|44055.7|44035.7|1
1637056360000|2021-11-16 09:52:40|44058.2|44038.2|44062.8|44042.8|44062.8|44042.8|44058.2|44038.2|3
1637056370000|2021-11-16 09:52:50|44063.9|44043.9|44063.2|44043.2|44063.9|44043.9|44063.2|44043.2|15
1637056380000|2021-11-16 09:53:00|44065|44045|44067.5|44047.5|44067.5|44047.5|44062.8|44042.8|7
1637056390000|2021-11-16 09:53:10|44065.3|44045.3|44062.8|44042.8|44067.8|44047.8|44062.8|44042.8|5
1637056400000|2021-11-16 09:53:20|||||||||3
1637056410000|2021-11-16 09:53:30|44060.3|44040.3|44057.8|44037.8|44060.3|44040.3|44057.8|44037.8|5
1637056420000|2021-11-16 09:53:40|44060.3|44040.3|44050.3|44030.3|44060.3|44040.3|44050.3|44030.3|2
1637056430000|2021-11-16 09:53:50|44050.7|44030.7|44050.3|44030.3|44052.8|44032.8|44050.3|44030.3|1
1637056440000|2021-11-16 09:54:00|44048.2|44028.2|44048.2|44028.2|44048.2|44028.2|44048.2|44028.2|5
1637056450000|2021-11-16 09:54:10|44050.3|44030.3|44050.3|44030.3|44050.3|44030.3|44050.3|44030.3|2
1637056470000|2021-11-16 09:54:30|44048.2|44028.2|44048.2|44028.2|44048.2|44028.2|44048.2|44028.2|3
1637056480000|2021-11-16 09:54:40|44050.3|44030.3|44052.8|44032.8|44052.8|44032.8|44050.3|44030.3|7
1637056490000|2021-11-16 09:54:50|44050.3|44030.3|44055.3|44035.3|44055.3|44035.3|44050.3|44030.3|0
1637056500000|2021-11-16 09:55:00|44050.3|44030.3|44050.3|44030.3|44050.3|44030.3|44050.3|44030.3|4
1637056510000|2021-11-16 09:55:10|||||||||1
1637056520000|2021-11-16 09:55:20|44047.8|44027.8|44047.8|44027.8|44047.8|44027.8|44047.8|44027.8|8
1637056530000|2021-11-16 09:55:30|44047.5|44027.5|44047.5|44027.5|44047.5|44027.5|44047.5|44027.5|2
1637056540000|2021-11-16 09:55:40|44047.8|44027.8|44050.3|44030.3|44050.3|44030.3|44047.8|44027.8|7
1637056550000|2021-11-16 09:55:50|44050.7|44030.7|44060.3|44040.3|44060.3|44040.3|44050.7|44030.7|3
1637056560000|2021-11-16 09:56:00|44057.8|44037.8|44062.5|44042.5|44062.5|44042.5|44057.8|44037.8|3
1637056570000|2021-11-16 09:56:10|44062.8|44042.8|44062.5|44042.5|44062.8|44042.8|44062.5|44042.5|1
1637056580000|2021-11-16 09:56:20|44060.3|44040.3|44060.3|44040.3|44060.3|44040.3|44060.3|44040.3|0
1637056590000|2021-11-16 09:56:30|44062.5|44042.5|44063.2|44043.2|44063.2|44043.2|44062.5|44042.5|5
1637056600000|2021-11-16 09:56:40|44062.8|44042.8|44062.8|44042.8|44062.8|44042.8|44062.8|44042.8|1
1637056610000|2021-11-16 09:56:50|44062.5|44042.5|44060.3|44040.3|44062.5|44042.5|44060.3|44040.3|1
1637056620000|2021-11-16 09:57:00|44060|44040|44060.3|44040.3|44060.3|44040.3|44060|44040|0
1637056630000|2021-11-16 09:57:10|44062.5|44042.5|44062.5|44042.5|44062.5|44042.5|44062.5|44042.5|2
1637056640000|2021-11-16 09:57:20|44062.8|44042.8|44062.5|44042.5|44063.2|44043.2|44062.5|44042.5|8
1637056660000|2021-11-16 09:57:40|44062.1|44042.1|44062.8|44042.8|44062.8|44042.8|44059.6|44039.6|6
1637056670000|2021-11-16 09:57:50|44063.2|44043.2|44067.8|44047.8|44070|44050|44063.2|44043.2|6
1637056680000|2021-11-16 09:58:00|||||||||2
1637056690000|2021-11-16 09:58:10|44065.3|44045.3|44065.3|44045.3|44065.3|44045.3|44065.3|44045.3|3
1637056700000|2021-11-16 09:58:20|44065.7|44045.7|44067.8|44047.8|44067.8|44047.8|44065.7|44045.7|0
1637056710000|2021-11-16 09:58:30|44068.2|44048.2|44068.2|44048.2|44068.2|44048.2|44068.2|44048.2|1
1637056720000|2021-11-16 09:58:40|44070.3|44050.3|44070.7|44050.7|44070.7|44050.7|44070.3|44050.3|0
1637056730000|2021-11-16 09:58:50|44070.3|44050.3|44070.3|44050.3|44070.3|44050.3|44070.3|44050.3|3
1637056740000|2021-11-16 09:59:00|44067.8|44047.8|44067.8|44047.8|44067.8|44047.8|44067.8|44047.8|4
1637056750000|2021-11-16 09:59:10|44065.7|44045.7|44062.5|44042.5|44065.7|44045.7|44059.6|44039.6|5
1637056760000|2021-11-16 09:59:20|44060|44040|44062.5|44042.5|44062.5|44042.5|44059.6|44039.6|1
1637056770000|2021-11-16 09:59:30|44060|44040|44057.8|44037.8|44062.5|44042.5|44057.5|44037.5|1
1637056780000|2021-11-16 09:59:40|44062.5|44042.5|44060.3|44040.3|44062.5|44042.5|44060.3|44040.3|1
1637056790000|2021-11-16 09:59:50|44057.8|44037.8|44062.5|44042.5|44062.5|44042.5|44057.8|44037.8|1
1637056800000|2021-11-16 10:00:00|44062.8|44042.8|44062.1|44042.1|44062.8|44042.8|44057.8|44037.8|2
1637056810000|2021-11-16 10:00:10|44057.5|44037.5|44057.5|44037.5|44057.8|44037.8|44057.5|44037.5|1
1637056820000|2021-11-16 10:00:20|44055|44035|44055|44035|44057.5|44037.5|44055|44035|2
1637056830000|2021-11-16 10:00:30|44055.3|44035.3|44060|44040|44060|44040|44055.3|44035.3|1
1637056840000|2021-11-16 10:00:40|44062.5|44042.5|44060|44040|44062.5|44042.5|44060|44040|1
1637056850000|2021-11-16 10:00:50|44062.5|44042.5|44062.5|44042.5|44062.5|44042.5|44062.5|44042.5|1
1637056860000|2021-11-16 10:01:00|44062.8|44042.8|44062.5|44042.5|44062.8|44042.8|44060.3|44040.3|1
1637056870000|2021-11-16 10:01:10|44062.8|44042.8|44062.5|44042.5|44062.8|44042.8|44062.5|44042.5|7
1637056890000|2021-11-16 10:01:30|44062.8|44042.8|44062.8|44042.8|44062.8|44042.8|44062.8|44042.8|0
1637056900000|2021-11-16 10:01:40|||||||||3
1637056910000|2021-11-16 10:01:50|44062.5|44042.5|44057.8|44037.8|44062.5|44042.5|44057.8|44037.8|1
1637056920000|2021-11-16 10:02:00|44057.5|44037.5|44052.5|44032.5|44057.8|44037.8|44052.5|44032.5|2
1637056930000|2021-11-16 10:02:10|44050.3|44030.3|44048.2|44028.2|44050.3|44030.3|44048.2|44028.2|3
1637056940000|2021-11-16 10:02:20|44050.3|44030.3|44053.2|44033.2|44053.2|44033.2|44050.3|44030.3|3
1637056950000|2021-11-16 10:02:30|||||||||2
1637056960000|2021-11-16 10:02:40|44053.5|44033.5|44053.2|44033.2|44053.5|44033.5|44053.2|44033.2|1
1637056980000|2021-11-16 10:03:00|44055.3|44035.3|44055.7|44035.7|44055.7|44035.7|44055.3|44035.3|1
1637056990000|2021-11-16 10:03:10|44055.3|44035.3|44052.8|44032.8|44055.7|44035.7|44052.8|44032.8|1
1637057000000|2021-11-16 10:03:20|44057.8|44037.8|44052.8|44032.8|44057.8|44037.8|44052.8|44032.8|6
1637057010000|2021-11-16 10:03:30|44052.5|44032.5|44047.8|44027.8|44052.5|44032.5|44047.8|44027.8|3
1637057020000|2021-11-16 10:03:40|44047.5|44027.5|44047.8|44027.8|44047.8|44027.8|44047.5|44027.5|2
1637057030000|2021-11-16 10:03:50|44047.5|44027.5|44045.3|44025.3|44047.5|44027.5|44045.3|44025.3|0
1637057040000|2021-11-16 10:04:00|44047.8|44027.8|44047.8|44027.8|44047.8|44027.8|44047.8|44027.8|3
1637057050000|2021-11-16 10:04:10|44048.2|44028.2|44048.2|44028.2|44048.2|44028.2|44047.8|44027.8|5
1637057060000|2021-11-16 10:04:20|44050.3|44030.3|44050.3|44030.3|44050.3|44030.3|44050.3|44030.3|2
1637057080000|2021-11-16 10:04:40|44052.5|44032.5|44050.3|44030.3|44052.5|44032.5|44050.3|44030.3|0
1637057090000|2021-11-16 10:04:50|44047.5|44027.5|44047.5|44027.5|44047.5|44027.5|44047.5|44027.5|1
1637057100000|2021-11-16 10:05:00|44045.3|44025.3|44045.3|44025.3|44045.3|44025.3|44045.3|44025.3|0
1637057110000|2021-11-16 10:05:10|44043.2|44023.2|44043.2|44023.2|44043.2|44023.2|44043.2|44023.2|0
1637057120000|2021-11-16 10:05:20|44042.8|44022.8|44042.8|44022.8|44042.8|44022.8|44042.8|44022.8|2
1637057130000|2021-11-16 10:05:30|44042.5|44022.5|44030.3|44010.3|44042.5|44022.5|44027.5|44007.5|28
1637057140000|2021-11-16 10:05:40|44028.2|44008.2|44027.8|44007.8|44028.2|44008.2|44027.8|44007.8|2
1637057150000|2021-11-16 10:05:50|44025.7|44005.7|44022.8|44002.8|44025.7|44005.7|44022.8|44002.8|4
1637057160000|2021-11-16 10:06:00|44020.3|44000.3|44020.3|44000.3|44020.3|44000.3|44020.3|44000.3|6
1637057170000|2021-11-16 10:06:10|44018.2|43998.2|44017.8|43997.8|44018.2|43998.2|44017.8|43997.8|4
1637057180000|2021-11-16 10:06:20|44017.5|43997.5|44015.3|43995.3|44017.5|43997.5|44015.3|43995.3|1
1637057190000|2021-11-16 10:06:30|44012.8|43992.8|44012.8|43992.8|44012.8|43992.8|44012.8|43992.8|6
1637057210000|2021-11-16 10:06:50|44010.3|43990.3|44018.2|43998.2|44021|44001|44010.3|43990.3|8
1637057220000|2021-11-16 10:07:00|44020.3|44000.3|44007.8|43987.8|44020.3|44000.3|44007.8|43987.8|7
1637057230000|2021-11-16 10:07:10|44005.7|43985.7|44005|43985|44007.8|43987.8|44005|43985|4
1637057240000|2021-11-16 10:07:20|44002.8|43982.8|44005.3|43985.3|44005.3|43985.3|44002.8|43982.8|1
1637057250000|2021-11-16 10:07:30|44003.2|43983.2|44005.3|43985.3|44007.8|43987.8|44003.2|43983.2|2
1637057260000|2021-11-16 10:07:40|44007.5|43987.5|44007.8|43987.8|44007.8|43987.8|44007.5|43987.5|2
1637057270000|2021-11-16 10:07:50|||||||||1
1637057280000|2021-11-16 10:08:00|44005.7|43985.7|44000.3|43980.3|44007.8|43987.8|44000.3|43980.3|3
1637057290000|2021-11-16 10:08:10|44000.7|43980.7|43997.8|43977.8|44002.8|43982.8|43997.8|43977.8|0
1637057300000|2021-11-16 10:08:20|44002.8|43982.8|44005.3|43985.3|44005.3|43985.3|44002.8|43982.8|2
1637057310000|2021-11-16 10:08:30|44002.8|43982.8|44002.8|43982.8|44005.3|43985.3|44002.5|43982.5|2
1637057320000|2021-11-16 10:08:40|44005.3|43985.3|44005.3|43985.3|44005.3|43985.3|44005.3|43985.3|2
1637057330000|2021-11-16 10:08:50|44002.8|43982.8|44003.2|43983.2|44005.3|43985.3|44002.8|43982.8|2
1637057340000|2021-11-16 10:09:00|44002.8|43982.8|44002.5|43982.5|44005.3|43985.3|44002.5|43982.5|4
1637057350000|2021-11-16 10:09:10|44000|43980|44000|43980|44000|43980|44000|43980|0
1637057360000|2021-11-16 10:09:20|44002.5|43982.5|44002.5|43982.5|44002.5|43982.5|44002.5|43982.5|0
1637057370000|2021-11-16 10:09:30|44002.1|43982.1|43997.8|43977.8|44002.1|43982.1|43997.8|43977.8|1
1637057380000|2021-11-16 10:09:40|43995.3|43975.3|43992.5|43972.5|43995.3|43975.3|43992.5|43972.5|8
1637057390000|2021-11-16 10:09:50|43987.5|43967.5|43987.5|43967.5|43987.5|43967.5|43987.5|43967.5|13
1637057400000|2021-11-16 10:10:00|43987.8|43967.8|43985.3|43965.3|43987.8|43967.8|43985|43965|3
1637057410000|2021-11-16 10:10:10|43983.2|43963.2|43982.8|43962.8|43983.2|43963.2|43982.8|43962.8|0
1637057420000|2021-11-16 10:10:20|43985.3|43965.3|43985.3|43965.3|43985.3|43965.3|43983.2|43963.2|0
1637057430000|2021-11-16 10:10:30|43987.8|43967.8|43985.3|43965.3|43987.8|43967.8|43982.8|43962.8|3
1637057440000|2021-11-16 10:10:40|43987.5|43967.5|43982.8|43962.8|43987.5|43967.5|43982.8|43962.8|0
1637057460000|2021-11-16 10:11:00|43985.3|43965.3|43983.2|43963.2|43985.7|43965.7|43982.8|43962.8|3
1637057470000|2021-11-16 10:11:10|43985.3|43965.3|43985.3|43965.3|43985.3|43965.3|43985.3|43965.3|0
1637057480000|2021-11-16 10:11:20|43987.5|43967.5|43985|43965|43987.5|43967.5|43985|43965|1
1637057500000|2021-11-16 10:11:40|43987.5|43967.5|43987.5|43967.5|43987.5|43967.5|43987.5|43967.5|4
1637057520000|2021-11-16 10:12:00|43985.3|43965.3|43982.8|43962.8|43985.3|43965.3|43982.8|43962.8|1
1637057530000|2021-11-16 10:12:10|43982.5|43962.5|43974.6|43954.6|43982.5|43962.5|43974.6|43954.6|7
1637057540000|2021-11-16 10:12:20|43972.5|43952.5|43972.5|43952.5|43972.5|43952.5|43972.5|43952.5|0
1637057550000|2021-11-16 10:12:30|43970.3|43950.3|43970.3|43950.3|43970.3|43950.3|43970.3|43950.3|0
1637057560000|2021-11-16 10:12:40|43972.5|43952.5|43970.3|43950.3|43972.5|43952.5|43970.3|43950.3|4
1637057570000|2021-11-16 10:12:50|43975.3|43955.3|43980.3|43960.3|43980.3|43960.3|43975.3|43955.3|5
1637057590000|2021-11-16 10:13:10|43985.3|43965.3|43990.3|43970.3|43992.8|43972.8|43985.3|43965.3|13
1637057600000|2021-11-16 10:13:20|43992.5|43972.5|43992.8|43972.8|43992.8|43972.8|43992.5|43972.5|0
1637057610000|2021-11-16 10:13:30|||||||||5
1637057620000|2021-11-16 10:13:40|43992.5|43972.5|43992.5|43972.5|43992.5|43972.5|43992.5|43972.5|3
1637057640000|2021-11-16 10:14:00|||||||||1
1637057650000|2021-11-16 10:14:10|43990|43970|43987.8|43967.8|43990.3|43970.3|43987.8|43967.8|7
1637057660000|2021-11-16 10:14:20|43987.5|43967.5|43985.3|43965.3|43987.5|43967.5|43985.3|43965.3|1
1637057680000|2021-11-16 10:14:40|43985.7|43965.7|43980.3|43960.3|43985.7|43965.7|43980.3|43960.3|2
1637057690000|2021-11-16 10:14:50|43980|43960|44000|43980|44000|43980|43975.7|43955.7|7
1637057700000|2021-11-16 10:15:00|43997.8|43977.8|43997.5|43977.5|44000|43980|43997.5|43977.5|5
1637057720000|2021-11-16 10:15:20|43995.3|43975.3|44000.7|43980.7|44000.7|43980.7|43995.3|43975.3|5
1637057730000|2021-11-16 10:15:30|44000.3|43980.3|44000.3|43980.3|44000.3|43980.3|44000.3|43980.3|1
1637057740000|2021-11-16 10:15:40|43998.2|43978.2|43998.2|43978.2|43998.2|43978.2|43998.2|43978.2|5
1637057750000|2021-11-16 10:15:50|43997.8|43977.8|43997.8|43977.8|43997.8|43977.8|43997.8|43977.8|0
1637057760000|2021-11-16 10:16:00|43995.3|43975.3|43995.3|43975.3|43995.3|43975.3|43995.3|43975.3|1
1637057770000|2021-11-16 10:16:10|43993.2|43973.2|43987.8|43967.8|43993.2|43973.2|43987.8|43967.8|4
1637057780000|2021-11-16 10:16:20|43982.8|43962.8|43985.3|43965.3|43987.5|43967.5|43982.8|43962.8|1
1637057790000|2021-11-16 10:16:30|43982.8|43962.8|43982.5|43962.5|43985.3|43965.3|43982.5|43962.5|4
1637057800000|2021-11-16 10:16:40|43985|43965|43985.3|43965.3|43985.3|43965.3|43985|43965|0
1637057810000|2021-11-16 10:16:50|43980.3|43960.3|43977.5|43957.5|43980.3|43960.3|43977.5|43957.5|10
1637057820000|2021-11-16 10:17:00|43974.7|43954.7|43974.7|43954.7|43974.7|43954.7|43974.7|43954.7|1
1637057870000|2021-11-16 10:17:50|43967.8|43947.8|43967.5|43947.5|43967.8|43947.8|43967.5|43947.5|7
1637057880000|2021-11-16 10:18:00|43964.7|43944.7|43962.5|43942.5|43964.7|43944.7|43962.5|43942.5|1
1637057900000|2021-11-16 10:18:20|43962.8|43942.8|43965.3|43945.3|43965.3|43945.3|43962.8|43942.8|3
1637057910000|2021-11-16 10:18:30|43967.5|43947.5|43962.8|43942.8|43967.5|43947.5|43962.8|43942.8|0
1637057920000|2021-11-16 10:18:40|43957.8|43937.8|43955.3|43935.3|43957.8|43937.8|43955.3|43935.3|10
1637057940000|2021-11-16 10:19:00|43952.8|43932.8|43945.3|43925.3|43952.8|43932.8|43945.3|43925.3|8
1637057950000|2021-11-16 10:19:10|43945|43925|43952.5|43932.5|43957.5|43937.5|43945|43925|12
1637057960000|2021-11-16 10:19:20|43955.3|43935.3|43955.3|43935.3|43955.3|43935.3|43952.5|43932.5|0
1637057970000|2021-11-16 10:19:30|43955|43935|43952.8|43932.8|43955|43935|43952.5|43932.5|1
1637057980000|2021-11-16 10:19:40|43957.5|43937.5|43959.7|43939.7|43959.7|43939.7|43957.5|43937.5|0
1637058000000|2021-11-16 10:20:00|43962.2|43942.2|43960.3|43940.3|43962.5|43942.5|43960.3|43940.3|0
1637058010000|2021-11-16 10:20:10|43957.8|43937.8|43952.8|43932.8|43957.8|43937.8|43952.8|43932.8|7
1637058030000|2021-11-16 10:20:30|43953.2|43933.2|43955.3|43935.3|43955.3|43935.3|43952.8|43932.8|8
1637058040000|2021-11-16 10:20:40|43957.5|43937.5|43962.5|43942.5|43962.5|43942.5|43955.3|43935.3|1
1637058060000|2021-11-16 10:21:00|43962.2|43942.2|43957.5|43937.5|43962.2|43942.2|43957.5|43937.5|3
1637058080000|2021-11-16 10:21:20|43957.2|43937.2|43957.2|43937.2|43957.2|43937.2|43957.2|43937.2|2
1637058100000|2021-11-16 10:21:40|43957.5|43937.5|43957.5|43937.5|43957.5|43937.5|43957.5|43937.5|0
1637058110000|2021-11-16 10:21:50|43960.3|43940.3|43960.3|43940.3|43960.3|43940.3|43960.3|43940.3|1
1637058120000|2021-11-16 10:22:00|43957.5|43937.5|43957.5|43937.5|43957.5|43937.5|43957.5|43937.5|1
1637058130000|2021-11-16 10:22:10|43957.2|43937.2|43952.8|43932.8|43957.2|43937.2|43952.8|43932.8|2
1637058140000|2021-11-16 10:22:20|43952.5|43932.5|43952.5|43932.5|43952.5|43932.5|43950|43930|3
1637058150000|2021-11-16 10:22:30|43950|43930|43947.8|43927.8|43950|43930|43947.8|43927.8|7
1637058160000|2021-11-16 10:22:40|43947.5|43927.5|43945.3|43925.3|43947.5|43927.5|43945.3|43925.3|5
1637058170000|2021-11-16 10:22:50|43943.2|43923.2|43937.8|43917.8|43943.2|43923.2|43935.7|43915.7|12
1637058180000|2021-11-16 10:23:00|43942.2|43922.2|43943.2|43923.2|43943.2|43923.2|43937.5|43917.5|5
1637058190000|2021-11-16 10:23:10|43945.3|43925.3|43947.5|43927.5|43947.5|43927.5|43945.3|43925.3|1
1637058200000|2021-11-16 10:23:20|43950|43930|43950|43930|43950|43930|43950|43930|0
1637058210000|2021-11-16 10:23:30|43947.8|43927.8|43952.5|43932.5|43952.5|43932.5|43947.8|43927.8|2
1637058220000|2021-11-16 10:23:40|43947.5|43927.5|43947.5|43927.5|43947.5|43927.5|43947.5|43927.5|1
1637058240000|2021-11-16 10:24:00|43945.3|43925.3|43942.2|43922.2|43945.3|43925.3|43942.2|43922.2|3
1637058250000|2021-11-16 10:24:10|||||||||1
1637058270000|2021-11-16 10:24:30|43940|43920|43940|43920|43940|43920|43940|43920|3
1637058280000|2021-11-16 10:24:40|43937.5|43917.5|43935.3|43915.3|43937.5|43917.5|43935.3|43915.3|1
1637058290000|2021-11-16 10:24:50|43937.5|43917.5|43934.7|43914.7|43937.5|43917.5|43934.7|43914.7|4
1637058310000|2021-11-16 10:25:10|43932.5|43912.5|43922.5|43902.5|43932.5|43912.5|43922.5|43902.5|9
1637058320000|2021-11-16 10:25:20|43934.7|43914.7|43932.2|43912.2|43934.7|43914.7|43932.2|43912.2|4
1637058330000|2021-11-16 10:25:30|43932.5|43912.5|43935|43915|43935|43915|43932.5|43912.5|4
1637058340000|2021-11-16 10:25:40|43937.8|43917.8|43937.8|43917.8|43937.8|43917.8|43937.8|43917.8|2
1637058360000|2021-11-16 10:26:00|43937.5|43917.5|43942.5|43922.5|43942.5|43922.5|43937.5|43917.5|6
1637058370000|2021-11-16 10:26:10|43942.2|43922.2|43942.2|43922.2|43942.2|43922.2|43942.2|43922.2|5
1637058380000|2021-11-16 10:26:20|||||||||1
1637058390000|2021-11-16 10:26:30|||||||||1
1637058400000|2021-11-16 10:26:40|43937.8|43917.8|43937.8|43917.8|43937.8|43917.8|43937.8|43917.8|0
1637058410000|2021-11-16 10:26:50|||||||||2
1637058430000|2021-11-16 10:27:10|||||||||4
1637058440000|2021-11-16 10:27:20|43935|43915|43937.5|43917.5|43937.5|43917.5|43935|43915|2
1637058460000|2021-11-16 10:27:40|43935.3|43915.3|43932.8|43912.8|43935.3|43915.3|43932.8|43912.8|5
1637058470000|2021-11-16 10:27:50|43935.3|43915.3|43932.8|43912.8|43935.3|43915.3|43932.8|43912.8|10
1637058490000|2021-11-16 10:28:10|||||||||2
1637058500000|2021-11-16 10:28:20|43927.5|43907.5|43927.5|43907.5|43927.5|43907.5|43925.3|43905.3|0
1637058510000|2021-11-16 10:28:30|43925.3|43905.3|43925|43905|43925.3|43905.3|43925|43905|0
1637058520000|2021-11-16 10:28:40|43924.7|43904.7|43932.5|43912.5|43932.5|43912.5|43922.5|43902.5|5
1637058530000|2021-11-16 10:28:50|43932.8|43912.8|43935.3|43915.3|43935.3|43915.3|43932.8|43912.8|5
1637058540000|2021-11-16 10:29:00|43932.8|43912.8|43937.5|43917.5|43937.5|43917.5|43932.8|43912.8|6
1637058550000|2021-11-16 10:29:10|43937.2|43917.2|43935|43915|43937.2|43917.2|43932.8|43912.8|0
1637058560000|2021-11-16 10:29:20|43932.8|43912.8|43935|43915|43935|43915|43932.8|43912.8|0
1637058570000|2021-11-16 10:29:30|43932.5|43912.5|43926|43906|43935|43915|43920.3|43900.3|5
1637058580000|2021-11-16 10:29:40|43928.2|43908.2|43928.2|43908.2|43928.2|43908.2|43927.8|43907.8|2
1637058590000|2021-11-16 10:29:50|43930.3|43910.3|43930.3|43910.3|43930.3|43910.3|43930.3|43910.3|0
1637058600000|2021-11-16 10:30:00|43932.5|43912.5|43932.5|43912.5|43932.5|43912.5|43932.5|43912.5|3
1637058610000|2021-11-16 10:30:10|43930.3|43910.3|43937.8|43917.8|43937.8|43917.8|43930.3|43910.3|8
1637058620000|2021-11-16 10:30:20|43940|43920|43942.2|43922.2|43942.2|43922.2|43940|43920|0
1637058630000|2021-11-16 10:30:30|43944.3|43924.3|43950|43930|43950|43930|43944.3|43924.3|11
1637058640000|2021-11-16 10:30:40|43950.3|43930.3|43957.8|43937.8|43957.8|43937.8|43950.3|43930.3|7
1637058650000|2021-11-16 10:30:50|||||||||1
1637058660000|2021-11-16 10:31:00|43957.5|43937.5|43957.2|43937.2|43957.5|43937.5|43957.2|43937.2|5
1637058670000|2021-11-16 10:31:10|43957.5|43937.5|43957.5|43937.5|43957.5|43937.5|43957.5|43937.5|0
1637058680000|2021-11-16 10:31:20|43955|43935|43952.8|43932.8|43957.5|43937.5|43952.8|43932.8|1
1637058690000|2021-11-16 10:31:30|43952.5|43932.5|43952.8|43932.8|43952.8|43932.8|43952.5|43932.5|2
1637058700000|2021-11-16 10:31:40|43952.5|43932.5|43952.5|43932.5|43952.5|43932.5|43952.5|43932.5|1
1637058720000|2021-11-16 10:32:00|43952.8|43932.8|43952.8|43932.8|43952.8|43932.8|43952.8|43932.8|1
1637058740000|2021-11-16 10:32:20|43957.5|43937.5|43957.5|43937.5|43957.5|43937.5|43957.5|43937.5|4
1637058750000|2021-11-16 10:32:30|43962.2|43942.2|43960|43940|43962.2|43942.2|43960|43940|4
1637058760000|2021-11-16 10:32:40|43957.5|43937.5|43962.5|43942.5|43962.5|43942.5|43957.5|43937.5|3
1637058770000|2021-11-16 10:32:50|43957.8|43937.8|43958.2|43938.2|43962.8|43942.8|43957.8|43937.8|6
1637058780000|2021-11-16 10:33:00|43957.8|43937.8|43953.2|43933.2|43957.8|43937.8|43952.8|43932.8|5
1637058790000|2021-11-16 10:33:10|43952.8|43932.8|43950.3|43930.3|43952.8|43932.8|43950.3|43930.3|10
1637058800000|2021-11-16 10:33:20|43953.2|43933.2|43952.5|43932.5|43955.3|43935.3|43950.3|43930.3|6
1637058810000|2021-11-16 10:33:30|43950.3|43930.3|43950.3|43930.3|43950.3|43930.3|43950.3|43930.3|0
1637058820000|2021-11-16 10:33:40|43952.2|43932.2|43952.8|43932.8|43952.8|43932.8|43950|43930|3
1637058830000|2021-11-16 10:33:50|43953.2|43933.2|43950.7|43930.7|43953.2|43933.2|43950.3|43930.3|4
1637058840000|2021-11-16 10:34:00|43952.8|43932.8|43955.3|43935.3|43955.3|43935.3|43950.3|43930.3|2
1637058850000|2021-11-16 10:34:10|43952.5|43932.5|43950.3|43930.3|43952.5|43932.5|43950.3|43930.3|0
1637058860000|2021-11-16 10:34:20|43947.5|43927.5|43947.8|43927.8|43947.8|43927.8|43945.3|43925.3|0
1637058870000|2021-11-16 10:34:30|43952.8|43932.8|43955|43935|43955|43935|43952.8|43932.8|1
1637058890000|2021-11-16 10:34:50|43955.3|43935.3|43957.5|43937.5|43957.5|43937.5|43955.3|43935.3|0
1637058900000|2021-11-16 10:35:00|43957.8|43937.8|43957.8|43937.8|43957.8|43937.8|43957.8|43937.8|7
1637058910000|2021-11-16 10:35:10|43955.7|43935.7|43965.3|43945.3|43967.5|43947.5|43955.7|43935.7|4
1637058920000|2021-11-16 10:35:20|43963.2|43943.2|43962.8|43942.8|43963.2|43943.2|43962.8|43942.8|8
1637058930000|2021-11-16 10:35:30|43965|43945|43962.8|43942.8|43965|43945|43962.8|43942.8|0
1637058940000|2021-11-16 10:35:40|43965|43945|43965|43945|43965|43945|43965|43945|0
1637058950000|2021-11-16 10:35:50|43975|43955|43975|43955|43975|43955|43975|43955|3
1637058960000|2021-11-16 10:36:00|43975.3|43955.3|43975.3|43955.3|43975.3|43955.3|43975.3|43955.3|0
1637058970000|2021-11-16 10:36:10|43972.8|43952.8|43972.8|43952.8|43972.8|43952.8|43972.8|43952.8|1
1637058980000|2021-11-16 10:36:20|43972.5|43952.5|43970.3|43950.3|43972.5|43952.5|43970.3|43950.3|1
1637058990000|2021-11-16 10:36:30|43967.8|43947.8|43967.8|43947.8|43967.8|43947.8|43967.8|43947.8|4
1637059000000|2021-11-16 10:36:40|||||||||2
1637059010000|2021-11-16 10:36:50|||||||||3
1637059020000|2021-11-16 10:37:00|43970.3|43950.3|43967.8|43947.8|43970.3|43950.3|43967.8|43947.8|0
1637059030000|2021-11-16 10:37:10|43967.5|43947.5|43952.8|43932.8|43967.5|43947.5|43952.8|43932.8|6
1637059040000|2021-11-16 10:37:20|43957.8|43937.8|43957.8|43937.8|43957.8|43937.8|43957.8|43937.8|3
1637059050000|2021-11-16 10:37:30|43960|43940|43962.8|43942.8|43962.8|43942.8|43960|43940|2
1637059070000|2021-11-16 10:37:50|43963.2|43943.2|43963.2|43943.2|43963.2|43943.2|43963.2|43943.2|1
1637059080000|2021-11-16 10:38:00|43962.8|43942.8|43957.8|43937.8|43962.8|43942.8|43957.8|43937.8|2
1637059090000|2021-11-16 10:38:10|43955.3|43935.3|43952.8|43932.8|43955.3|43935.3|43952.8|43932.8|2
1637059100000|2021-11-16 10:38:20|43952.5|43932.5|43952.5|43932.5|43952.5|43932.5|43952.5|43932.5|3
1637059110000|2021-11-16 10:38:30|43950.3|43930.3|43955.3|43935.3|43957.5|43937.5|43950.3|43930.3|5
1637059120000|2021-11-16 10:38:40|43952.5|43932.5|43952.5|43932.5|43957.5|43937.5|43952.5|43932.5|2
1637059140000|2021-11-16 10:39:00|43947.5|43927.5|43942.5|43922.5|43947.5|43927.5|43942.5|43922.5|6
1637059150000|2021-11-16 10:39:10|43942.2|43922.2|43942.5|43922.5|43942.5|43922.5|43937.5|43917.5|4
1637059160000|2021-11-16 10:39:20|43940|43920|43942.5|43922.5|43945|43925|43940|43920|2
1637059180000|2021-11-16 10:39:40|43945|43925|43942.8|43922.8|43947.2|43927.2|43942.8|43922.8|5
1637059190000|2021-11-16 10:39:50|43945|43925|43947.8|43927.8|43947.8|43927.8|43945|43925|1
1637059200000|2021-11-16 10:40:00|43945|43925|43950.3|43930.3|43950.3|43930.3|43945|43925|8
1637059210000|2021-11-16 10:40:10|43947.8|43927.8|43955|43935|43955|43935|43947.8|43927.8|2
1637059220000|2021-11-16 10:40:20|43960.3|43940.3|43960.3|43940.3|43962.5|43942.5|43960.3|43940.3|2
1637059230000|2021-11-16 10:40:30|43965|43945|43965|43945|43965|43945|43965|43945|1
1637059240000|2021-11-16 10:40:40|||||||||2
1637059250000|2021-11-16 10:40:50|||||||||3
1637059270000|2021-11-16 10:41:10|||||||||1
1637059290000|2021-11-16 10:41:30|43962.5|43942.5|43967.5|43947.5|43967.5|43947.5|43962.5|43942.5|7
1637059300000|2021-11-16 10:41:40|43962.5|43942.5|43962.5|43942.5|43965|43945|43962.5|43942.5|0
1637059320000|2021-11-16 10:42:00|||||||||2
1637059330000|2021-11-16 10:42:10|43960|43940|43957.5|43937.5|43960|43940|43955.3|43935.3|9
1637059350000|2021-11-16 10:42:30|43957.2|43937.2|43957.5|43937.5|43957.5|43937.5|43957.2|43937.2|2
1637059360000|2021-11-16 10:42:40|43952.8|43932.8|43955|43935|43955|43935|43952.8|43932.8|1
1637059370000|2021-11-16 10:42:50|43952.5|43932.5|43952.5|43932.5|43952.5|43932.5|43952.5|43932.5|0
1637059380000|2021-11-16 10:43:00|43955|43935|43969.7|43949.7|43969.7|43949.7|43955|43935|5
1637059390000|2021-11-16 10:43:10|43972.2|43952.2|43975|43955|43975|43955|43972.2|43952.2|1
1637059400000|2021-11-16 10:43:20|43970|43950|43970|43950|43970|43950|43970|43950|4
1637059410000|2021-11-16 10:43:30|43967.5|43947.5|43967.8|43947.8|43967.8|43947.8|43967.5|43947.5|2
1637059420000|2021-11-16 10:43:40|43972.5|43952.5|43972.5|43952.5|43972.5|43952.5|43972.5|43952.5|2
1637059430000|2021-11-16 10:43:50|43970.3|43950.3|43970|43950|43970.3|43950.3|43970|43950|3
1637059440000|2021-11-16 10:44:00|||||||||2
1637059450000|2021-11-16 10:44:10|||||||||1
1637059460000|2021-11-16 10:44:20|43967.5|43947.5|43967.2|43947.2|43967.5|43947.5|43967.2|43947.2|0
1637059470000|2021-11-16 10:44:30|43970|43950|43967.5|43947.5|43970|43950|43967.5|43947.5|2
1637059490000|2021-11-16 10:44:50|43965|43945|43962.8|43942.8|43965|43945|43962.8|43942.8|3
1637059500000|2021-11-16 10:45:00|43962.5|43942.5|43960|43940|43962.5|43942.5|43960|43940|6
1637059540000|2021-11-16 10:45:40|43959.7|43939.7|43959.7|43939.7|43959.7|43939.7|43959.7|43939.7|1
1637059560000|2021-11-16 10:46:00|||||||||1
1637059570000|2021-11-16 10:46:10|43957.5|43937.5|43947.5|43927.5|43957.5|43937.5|43947.5|43927.5|7
1637059580000|2021-11-16 10:46:20|43947.2|43927.2|43952.8|43932.8|43955|43935|43942.5|43922.5|10
1637059590000|2021-11-16 10:46:30|43955|43935|43952.5|43932.5|43955|43935|43952.5|43932.5|2
1637059600000|2021-11-16 10:46:40|43955|43935|43955|43935|43955|43935|43955|43935|3
1637059610000|2021-11-16 10:46:50|43957.5|43937.5|43957.5|43937.5|43957.5|43937.5|43957.5|43937.5|4
1637059630000|2021-11-16 10:47:10|43955.3|43935.3|43955.3|43935.3|43955.3|43935.3|43955.3|43935.3|0
1637059660000|2021-11-16 10:47:40|43957.8|43937.8|43962.5|43942.5|43962.5|43942.5|43957.8|43937.8|0
1637059670000|2021-11-16 10:47:50|43960|43940|43960.3|43940.3|43960.3|43940.3|43960|43940|2
1637059680000|2021-11-16 10:48:00|43960.7|43940.7|43962.8|43942.8|43962.8|43942.8|43960.7|43940.7|0
1637059690000|2021-11-16 10:48:10|43968.2|43948.2|43968.2|43948.2|43968.2|43948.2|43968.2|43948.2|2
1637059710000|2021-11-16 10:48:30|43970.7|43950.7|43968.2|43948.2|43970.7|43950.7|43968.2|43948.2|0
1637059720000|2021-11-16 10:48:40|43970.3|43950.3|43968.2|43948.2|43970.3|43950.3|43968.2|43948.2|0
1637059730000|2021-11-16 10:48:50|43970.3|43950.3|43970.3|43950.3|43970.3|43950.3|43970.3|43950.3|0
1637059740000|2021-11-16 10:49:00|43968.2|43948.2|43968.2|43948.2|43968.2|43948.2|43968.2|43948.2|1
1637059760000|2021-11-16 10:49:20|43970.3|43950.3|43982.5|43962.5|43982.5|43962.5|43970.3|43950.3|8
1637059780000|2021-11-16 10:49:40|43980|43960|43987.8|43967.8|43987.8|43967.8|43980|43960|4
1637059790000|2021-11-16 10:49:50|43990|43970|43985.3|43965.3|43990|43970|43985.3|43965.3|10
1637059800000|2021-11-16 10:50:00|43985|43965|43985|43965|43987.2|43967.2|43982.5|43962.5|7
1637059820000|2021-11-16 10:50:20|43987.5|43967.5|43987.5|43967.5|43990|43970|43987.5|43967.5|4
1637059830000|2021-11-16 10:50:30|43990|43970|43990.3|43970.3|43990.3|43970.3|43990|43970|2
1637059840000|2021-11-16 10:50:40|43987.8|43967.8|43987.8|43967.8|43987.8|43967.8|43987.8|43967.8|0
1637059850000|2021-11-16 10:50:50|43990.3|43970.3|43990.3|43970.3|43990.3|43970.3|43990.3|43970.3|2
1637059860000|2021-11-16 10:51:00|43987.8|43967.8|43990.3|43970.3|43990.3|43970.3|43987.8|43967.8|0
1637059870000|2021-11-16 10:51:10|43992.8|43972.8|43992.8|43972.8|43992.8|43972.8|43992.8|43972.8|0
1637059880000|2021-11-16 10:51:20|43990|43970|43990|43970|43990|43970|43990|43970|4
1637059890000|2021-11-16 10:51:30|||||||||2
1637059920000|2021-11-16 10:52:00|||||||||1
1637059930000|2021-11-16 10:52:10|||||||||2
1637059940000|2021-11-16 10:52:20|43987.8|43967.8|43985.3|43965.3|43987.8|43967.8|43985.3|43965.3|2
1637059950000|2021-11-16 10:52:30|43985|43965|43987.5|43967.5|43987.5|43967.5|43985|43965|1
1637059980000|2021-11-16 10:53:00|43985.3|43965.3|43985.3|43965.3|43985.3|43965.3|43985.3|43965.3|0
1637059990000|2021-11-16 10:53:10|43987.5|43967.5|43987.5|43967.5|43987.5|43967.5|43987.5|43967.5|2
1637060000000|2021-11-16 10:53:20|||||||||1
1637060010000|2021-11-16 10:53:30|43988.2|43968.2|44010.3|43990.3|44010.7|43990.7|43988.2|43968.2|30
1637060020000|2021-11-16 10:53:40|44010.7|43990.7|44007.8|43987.8|44010.7|43990.7|44007.8|43987.8|4
1637060030000|2021-11-16 10:53:50|44007.5|43987.5|44007.8|43987.8|44007.8|43987.8|44007.5|43987.5|7
1637060040000|2021-11-16 10:54:00|44007.5|43987.5|44002.5|43982.5|44007.5|43987.5|44002.5|43982.5|4
1637060050000|2021-11-16 10:54:10|44002.2|43982.2|44000|43980|44002.2|43982.2|44000|43980|0
1637060060000|2021-11-16 10:54:20|43997.8|43977.8|43997.5|43977.5|43997.8|43977.8|43997.5|43977.5|4
1637060070000|2021-11-16 10:54:30|43995|43975|43992.5|43972.5|43995|43975|43992.5|43972.5|3
1637060090000|2021-11-16 10:54:50|43997.5|43977.5|43997.5|43977.5|43997.5|43977.5|43997.5|43977.5|0
1637060100000|2021-11-16 10:55:00|43995|43975|43995|43975|43995|43975|43995|43975|4
1637060110000|2021-11-16 10:55:10|43994.7|43974.7|43994.7|43974.7|43994.7|43974.7|43994.7|43974.7|2
1637060130000|2021-11-16 10:55:30|43995|43975|43997.5|43977.5|43997.5|43977.5|43995|43975|4
1637060150000|2021-11-16 10:55:50|43997.8|43977.8|43997.8|43977.8|44000|43980|43997.8|43977.8|1
1637060160000|2021-11-16 10:56:00|43997.5|43977.5|43997.5|43977.5|43997.5|43977.5|43995.3|43975.3|4
1637060170000|2021-11-16 10:56:10|43995.3|43975.3|43997.5|43977.5|43997.5|43977.5|43995.3|43975.3|0
1637060180000|2021-11-16 10:56:20|43997.8|43977.8|43997.8|43977.8|43997.8|43977.8|43997.8|43977.8|3
1637060200000|2021-11-16 10:56:40|43997.9|43977.9|43997.9|43977.9|43997.9|43977.9|43997.9|43977.9|1
1637060220000|2021-11-16 10:57:00|43997.5|43977.5|43997.5|43977.5|43997.5|43977.5|43997.5|43977.5|1
1637060240000|2021-11-16 10:57:20|43997.9|43977.9|43997.5|43977.5|43997.9|43977.9|43997.5|43977.5|1
1637060270000|2021-11-16 10:57:50|43997.9|43977.9|43997.9|43977.9|43997.9|43977.9|43997.9|43977.9|2
1637060280000|2021-11-16 10:58:00|43997.5|43977.5|43997.5|43977.5|43997.5|43977.5|43997.5|43977.5|1
1637060350000|2021-11-16 10:59:10|||||||||5
1637060360000|2021-11-16 10:59:20|43997.9|43977.9|43997.5|43977.5|43997.9|43977.9|43997.5|43977.5|1
1637060390000|2021-11-16 10:59:50|43997.9|43977.9|44005|43985|44005|43985|43997.9|43977.9|4
1637060400000|2021-11-16 11:00:00|||||||||8
1637060410000|2021-11-16 11:00:10|44000|43980|44000|43980|44000|43980|44000|43980|8
1637060420000|2021-11-16 11:00:20|44005|43985|44005|43985|44005|43985|44005|43985|1
1637060430000|2021-11-16 11:00:30|44004.7|43984.7|44005.4|43985.4|44005.4|43985.4|44002.9|43982.9|3
1637060440000|2021-11-16 11:00:40|44003.2|43983.2|44007.9|43987.9|44007.9|43987.9|44002.9|43982.9|3
1637060450000|2021-11-16 11:00:50|44007.5|43987.5|44010|43990|44010|43990|44007.5|43987.5|1
1637060460000|2021-11-16 11:01:00|44018.2|43998.2|44017.9|43997.9|44018.2|43998.2|44015.7|43995.7|20
1637060480000|2021-11-16 11:01:20|44022.5|44002.5|44020.4|44000.4|44022.5|44002.5|44017.9|43997.9|1
1637060500000|2021-11-16 11:01:40|44012.9|43992.9|44010.7|43990.7|44012.9|43992.9|44010.4|43990.4|1
1637060510000|2021-11-16 11:01:50|44010.4|43990.4|44007.9|43987.9|44010.7|43990.7|44007.9|43987.9|1
1637060520000|2021-11-16 11:02:00|44005.4|43985.4|44008.2|43988.2|44010.4|43990.4|44005.4|43985.4|0
1637060530000|2021-11-16 11:02:10|44010.4|43990.4|44010.4|43990.4|44010.4|43990.4|44010.4|43990.4|0
1637060540000|2021-11-16 11:02:20|44007.9|43987.9|44007.9|43987.9|44007.9|43987.9|44007.9|43987.9|1
1637060570000|2021-11-16 11:02:50|||||||||2
1637060590000|2021-11-16 11:03:10|44005.4|43985.4|44002.9|43982.9|44005.4|43985.4|44000.7|43980.7|241
1637060600000|2021-11-16 11:03:20|44000.4|43980.4|44000.7|43980.7|44000.7|43980.7|44000.4|43980.4|0
1637060610000|2021-11-16 11:03:30|44002.9|43982.9|44002.5|43982.5|44002.9|43982.9|44000.4|43980.4|0
1637060620000|2021-11-16 11:03:40|44000.4|43980.4|44003.2|43983.2|44003.2|43983.2|44000.4|43980.4|0
1637060630000|2021-11-16 11:03:50|44002.9|43982.9|43998.2|43978.2|44002.9|43982.9|43998.2|43978.2|1
1637060640000|2021-11-16 11:04:00|43997.9|43977.9|43995.4|43975.4|43997.9|43977.9|43995.4|43975.4|3
1637060650000|2021-11-16 11:04:10|43997.5|43977.5|43997.5|43977.5|43997.9|43977.9|43995.4|43975.4|1
1637060670000|2021-11-16 11:04:30|43995.4|43975.4|43995.4|43975.4|43995.7|43975.7|43995.4|43975.4|0
1637060690000|2021-11-16 11:04:50|43997.9|43977.9|44000.7|43980.7|44000.7|43980.7|43997.9|43977.9|100
1637060710000|2021-11-16 11:05:10|44001|43981|44003.5|43983.5|44005.7|43985.7|44001|43981|8
1637060720000|2021-11-16 11:05:20|44007.9|43987.9|44007.9|43987.9|44008.2|43988.2|44005.7|43985.7|0
1637060730000|2021-11-16 11:05:30|44005.7|43985.7|44008.2|43988.2|44008.2|43988.2|44003.2|43983.2|1
1637060740000|2021-11-16 11:05:40|44013.5|43993.5|44013.2|43993.2|44013.5|43993.5|44013.2|43993.2|9
1637060750000|2021-11-16 11:05:50|||||||||1
1637060760000|2021-11-16 11:06:00|44003.2|43983.2|44003.5|43983.5|44003.5|43983.5|44003.2|43983.2|1
1637060770000|2021-11-16 11:06:10|44003.2|43983.2|44003.5|43983.5|44006|43986|44003.2|43983.2|0
1637060780000|2021-11-16 11:06:20|44003.2|43983.2|44006|43986|44006|43986|44003.2|43983.2|0
1637060790000|2021-11-16 11:06:30|44005.7|43985.7|44003.2|43983.2|44005.7|43985.7|44003.2|43983.2|0
1637060800000|2021-11-16 11:06:40|||||||||1
1637060810000|2021-11-16 11:06:50|44002.9|43982.9|44000.7|43980.7|44002.9|43982.9|44000.7|43980.7|1
1637060820000|2021-11-16 11:07:00|44000.4|43980.4|44000.4|43980.4|44000.4|43980.4|44000|43980|2
1637060830000|2021-11-16 11:07:10|43995.7|43975.7|43993.5|43973.5|43995.7|43975.7|43993.5|43973.5|1
1637060840000|2021-11-16 11:07:20|43995.4|43975.4|43993.2|43973.2|43995.7|43975.7|43993.2|43973.2|2
1637060850000|2021-11-16 11:07:30|43992.9|43972.9|43992.9|43972.9|43992.9|43972.9|43992.5|43972.5|4
1637060870000|2021-11-16 11:07:50|43992.5|43972.5|43992.5|43972.5|43992.5|43972.5|43992.5|43972.5|2
1637060880000|2021-11-16 11:08:00|43990.4|43970.4|43983.5|43963.5|43990.4|43970.4|43983.5|43963.5|5
1637060900000|2021-11-16 11:08:20|43981|43961|43981|43961|43981|43961|43981|43961|2
1637060910000|2021-11-16 11:08:30|43983.2|43963.2|43985.4|43965.4|43985.4|43965.4|43983.2|43963.2|5
1637060920000|2021-11-16 11:08:40|43985.7|43965.7|43985.7|43965.7|43988.2|43968.2|43985.7|43965.7|1
1637060940000|2021-11-16 11:09:00|43985.4|43965.4|43985.4|43965.4|43985.4|43965.4|43985.4|43965.4|2
1637060960000|2021-11-16 11:09:20|43980.4|43960.4|43977.9|43957.9|43980.4|43960.4|43977.9|43957.9|1
1637060970000|2021-11-16 11:09:30|43978.2|43958.2|43980.4|43960.4|43982.5|43962.5|43977.9|43957.9|4
1637060980000|2021-11-16 11:09:40|43977.9|43957.9|43977.9|43957.9|43977.9|43957.9|43977.9|43957.9|1
1637060990000|2021-11-16 11:09:50|43975.7|43955.7|43975.7|43955.7|43975.7|43955.7|43975.7|43955.7|1
1637061000000|2021-11-16 11:10:00|43980.7|43960.7|43980.7|43960.7|43980.7|43960.7|43980.4|43960.4|2
1637061010000|2021-11-16 11:10:10|43980.4|43960.4|43977.9|43957.9|43980.4|43960.4|43977.9|43957.9|1
1637061020000|2021-11-16 11:10:20|43980.4|43960.4|43980.4|43960.4|43980.4|43960.4|43980.4|43960.4|1
1637061030000|2021-11-16 11:10:30|43980.7|43960.7|43982.5|43962.5|43982.9|43962.9|43980.7|43960.7|2
1637061050000|2021-11-16 11:10:50|43980.4|43960.4|43980.4|43960.4|43980.7|43960.7|43977.9|43957.9|1
1637061060000|2021-11-16 11:11:00|43982.5|43962.5|43982.5|43962.5|43982.5|43962.5|43982.5|43962.5|0
1637061080000|2021-11-16 11:11:20|43982.9|43962.9|43982.9|43962.9|43982.9|43962.9|43982.9|43962.9|0
1637061090000|2021-11-16 11:11:30|43982.5|43962.5|43977.9|43957.9|43982.5|43962.5|43977.9|43957.9|4
1637061100000|2021-11-16 11:11:40|43975.4|43955.4|43972.5|43952.5|43975.4|43955.4|43972.5|43952.5|2
1637061120000|2021-11-16 11:12:00|43970|43950|43967.9|43947.9|43970|43950|43967.9|43947.9|0
1637061130000|2021-11-16 11:12:10|43972.9|43952.9|43972.9|43952.9|43972.9|43952.9|43972.5|43952.5|2
1637061150000|2021-11-16 11:12:30|43970.4|43950.4|43968.2|43948.2|43970.4|43950.4|43968.2|43948.2|3
1637061160000|2021-11-16 11:12:40|43967.9|43947.9|43965.7|43945.7|43967.9|43947.9|43965.7|43945.7|2
1637061180000|2021-11-16 11:13:00|43970.7|43950.7|43967.9|43947.9|43970.7|43950.7|43967.9|43947.9|4
1637061190000|2021-11-16 11:13:10|43970.4|43950.4|43972.5|43952.5|43972.5|43952.5|43967.9|43947.9|2
1637061200000|2021-11-16 11:13:20|43970.4|43950.4|43967.9|43947.9|43970.4|43950.4|43967.9|43947.9|1
1637061210000|2021-11-16 11:13:30|43970.4|43950.4|43970.4|43950.4|43970.4|43950.4|43970.4|43950.4|1
1637061230000|2021-11-16 11:13:50|43967.9|43947.9|43967.9|43947.9|43967.9|43947.9|43967.9|43947.9|0
1637061240000|2021-11-16 11:14:00|43972.9|43952.9|43972.9|43952.9|43972.9|43952.9|43972.9|43952.9|2
1637061260000|2021-11-16 11:14:20|43972.5|43952.5|43972.9|43952.9|43972.9|43952.9|43972.5|43952.5|2
1637061280000|2021-11-16 11:14:40|43972.5|43952.5|43968.2|43948.2|43972.5|43952.5|43968.2|43948.2|1
1637061290000|2021-11-16 11:14:50|43970.4|43950.4|43972.5|43952.5|43972.5|43952.5|43970.4|43950.4|0
1637061300000|2021-11-16 11:15:00|43972.9|43952.9|43972.9|43952.9|43972.9|43952.9|43970.4|43950.4|4
1637061310000|2021-11-16 11:15:10|43972.5|43952.5|43972.5|43952.5|43972.5|43952.5|43972.5|43952.5|1
1637061320000|2021-11-16 11:15:20|43972.9|43952.9|43977.9|43957.9|43977.9|43957.9|43972.9|43952.9|5
1637061330000|2021-11-16 11:15:30|43978.2|43958.2|43978.2|43958.2|43978.2|43958.2|43978.2|43958.2|1
1637061340000|2021-11-16 11:15:40|43980.4|43960.4|43980.4|43960.4|43980.4|43960.4|43980.4|43960.4|0
1637061350000|2021-11-16 11:15:50|43980|43960|43975.4|43955.4|43980|43960|43975.4|43955.4|2
1637061360000|2021-11-16 11:16:00|||||||||5
1637061370000|2021-11-16 11:16:10|43975|43955|43972.5|43952.5|43975|43955|43972.5|43952.5|0
1637061400000|2021-11-16 11:16:40|43967.9|43947.9|43967.9|43947.9|43967.9|43947.9|43967.9|43947.9|6
1637061410000|2021-11-16 11:16:50|43970.4|43950.4|43970.4|43950.4|43970.7|43950.7|43970.4|43950.4|2
1637061420000|2021-11-16 11:17:00|43970.7|43950.7|43970.4|43950.4|43970.7|43950.7|43970.4|43950.4|0
1637061430000|2021-11-16 11:17:10|43967.9|43947.9|43972.5|43952.5|43972.5|43952.5|43967.9|43947.9|0
1637061440000|2021-11-16 11:17:20|43967.9|43947.9|43972.5|43952.5|43972.5|43952.5|43967.9|43947.9|7
1637061480000|2021-11-16 11:18:00|43972.9|43952.9|43972.2|43952.2|43972.9|43952.9|43972.2|43952.2|1
1637061500000|2021-11-16 11:18:20|43971.8|43951.8|43972.2|43952.2|43972.2|43952.2|43971.8|43951.8|1
1637061510000|2021-11-16 11:18:30|43971.8|43951.8|43971.8|43951.8|43971.8|43951.8|43971.8|43951.8|2
1637061520000|2021-11-16 11:18:40|43969.7|43949.7|43969.7|43949.7|43969.7|43949.7|43967.5|43947.5|4
1637061530000|2021-11-16 11:18:50|43965.4|43945.4|43967.5|43947.5|43967.5|43947.5|43965.4|43945.4|1
1637061540000|2021-11-16 11:19:00|43965|43945|43967.9|43947.9|43967.9|43947.9|43965|43945|1
1637061560000|2021-11-16 11:19:20|43967.5|43947.5|43967.5|43947.5|43967.5|43947.5|43967.5|43947.5|2
1637061570000|2021-11-16 11:19:30|43965.4|43945.4|43967.5|43947.5|43967.5|43947.5|43965.4|43945.4|0
1637061580000|2021-11-16 11:19:40|43965.4|43945.4|43967.9|43947.9|43967.9|43947.9|43965.4|43945.4|1
1637061590000|2021-11-16 11:19:50|43970|43950|43975.7|43955.7|43975.7|43955.7|43970|43950|6
1637061600000|2021-11-16 11:20:00|43978.2|43958.2|43980.4|43960.4|43982.9|43962.9|43977.9|43957.9|4
1637061610000|2021-11-16 11:20:10|43980|43960|43973.2|43953.2|43980|43960|43973.2|43953.2|0
1637061620000|2021-11-16 11:20:20|43975.7|43955.7|43977.9|43957.9|43977.9|43957.9|43975.7|43955.7|1
1637061630000|2021-11-16 11:20:30|||||||||1
1637061640000|2021-11-16 11:20:40|||||||||1
1637061650000|2021-11-16 11:20:50|43973.5|43953.5|43977.9|43957.9|43977.9|43957.9|43973.5|43953.5|0
1637061660000|2021-11-16 11:21:00|43975.7|43955.7|43975.4|43955.4|43977.5|43957.5|43973.2|43953.2|2
1637061670000|2021-11-16 11:21:10|43973.2|43953.2|43967.9|43947.9|43973.2|43953.2|43967.9|43947.9|6
1637061680000|2021-11-16 11:21:20|43962.5|43942.5|43962.9|43942.9|43962.9|43942.9|43962.5|43942.5|10
1637061690000|2021-11-16 11:21:30|43965.4|43945.4|43965.4|43945.4|43965.4|43945.4|43965.4|43945.4|2
1637061710000|2021-11-16 11:21:50|43965.7|43945.7|43975|43955|43975|43955|43965.7|43945.7|5
1637061720000|2021-11-16 11:22:00|43975.4|43955.4|43977.5|43957.5|43977.5|43957.5|43975.4|43955.4|0
1637061730000|2021-11-16 11:22:10|43975.4|43955.4|43975|43955|43975.4|43955.4|43972.5|43952.5|5
1637061740000|2021-11-16 11:22:20|43975.4|43955.4|43972.9|43952.9|43975.4|43955.4|43972.9|43952.9|2
1637061750000|2021-11-16 11:22:30|43972.5|43952.5|43972.5|43952.5|43972.5|43952.5|43972.5|43952.5|2
1637061760000|2021-11-16 11:22:40|43970|43950|43972.5|43952.5|43972.5|43952.5|43970|43950|0
1637061770000|2021-11-16 11:22:50|43975|43955|43972.9|43952.9|43975|43955|43970|43950|2
1637061780000|2021-11-16 11:23:00|43975|43955|43972.9|43952.9|43975|43955|43972.5|43952.5|0
1637061790000|2021-11-16 11:23:10|43972.5|43952.5|43972.5|43952.5|43972.5|43952.5|43972.5|43952.5|1
1637061800000|2021-11-16 11:23:20|43972.2|43952.2|43975|43955|43975|43955|43972.2|43952.2|0
1637061810000|2021-11-16 11:23:30|43972.9|43952.9|43972.9|43952.9|43972.9|43952.9|43972.5|43952.5|1
1637061820000|2021-11-16 11:23:40|43972.5|43952.5|43970|43950|43972.5|43952.5|43970|43950|1
1637061830000|2021-11-16 11:23:50|43972.5|43952.5|43972.5|43952.5|43972.5|43952.5|43972.5|43952.5|1
1637061840000|2021-11-16 11:24:00|43972.2|43952.2|43970|43950|43972.2|43952.2|43970|43950|1
1637061850000|2021-11-16 11:24:10|43962.9|43942.9|43958.2|43938.2|43962.9|43942.9|43958.2|43938.2|6
1637061860000|2021-11-16 11:24:20|43957.9|43937.9|43958.2|43938.2|43958.2|43938.2|43957.9|43937.9|0
1637061870000|2021-11-16 11:24:30|43956|43936|43953.2|43933.2|43956|43936|43953.2|43933.2|2
1637061880000|2021-11-16 11:24:40|43952.9|43932.9|43950|43930|43952.9|43932.9|43950|43930|5
1637061890000|2021-11-16 11:24:50|43945.4|43925.4|43942.9|43922.9|43945.4|43925.4|43942.9|43922.9|3
1637061900000|2021-11-16 11:25:00|||||||||1
1637061910000|2021-11-16 11:25:10|43942.5|43922.5|43942.9|43922.9|43942.9|43922.9|43940.4|43920.4|3
1637061920000|2021-11-16 11:25:20|43947.5|43927.5|43947.5|43927.5|43947.5|43927.5|43947.5|43927.5|3
1637061930000|2021-11-16 11:25:30|43947.9|43927.9|43947.9|43927.9|43947.9|43927.9|43947.9|43927.9|0
1637061950000|2021-11-16 11:25:50|43948.2|43928.2|43947.9|43927.9|43948.2|43928.2|43947.9|43927.9|2
1637061960000|2021-11-16 11:26:00|43950.4|43930.4|43953.2|43933.2|43953.2|43933.2|43950.4|43930.4|86
1637061970000|2021-11-16 11:26:10|43953.5|43933.5|43953.2|43933.2|43955.7|43935.7|43950.7|43930.7|1
1637061980000|2021-11-16 11:26:20|43953.5|43933.5|43953.5|43933.5|43953.5|43933.5|43953.5|43933.5|0
1637061990000|2021-11-16 11:26:30|43953.2|43933.2|43953.2|43933.2|43953.2|43933.2|43950.7|43930.7|1
1637062010000|2021-11-16 11:26:50|43955.7|43935.7|43955.7|43935.7|43955.7|43935.7|43955.7|43935.7|2
1637062020000|2021-11-16 11:27:00|43956|43936|43958.2|43938.2|43958.2|43938.2|43955.7|43935.7|107
1637062030000|2021-11-16 11:27:10|43958.5|43938.5|43958.2|43938.2|43958.5|43938.5|43958.2|43938.2|2
1637062040000|2021-11-16 11:27:20|43953.5|43933.5|43963.2|43943.2|43963.5|43943.5|43953.5|43933.5|6
1637062050000|2021-11-16 11:27:30|||||||||17
1637062060000|2021-11-16 11:27:40|43961|43941|43961|43941|43961|43941|43961|43941|2
1637062070000|2021-11-16 11:27:50|43963.2|43943.2|43968.5|43948.5|43968.5|43948.5|43961|43941|3
1637062080000|2021-11-16 11:28:00|43970.7|43950.7|43976|43956|43976|43956|43970.7|43950.7|3
1637062090000|2021-11-16 11:28:10|43976.4|43956.4|43978.5|43958.5|43978.5|43958.5|43976.4|43956.4|2
1637062100000|2021-11-16 11:28:20|||||||||1
1637062110000|2021-11-16 11:28:30|43978.9|43958.9|43978.9|43958.9|43981|43961|43978.9|43958.9|1
1637062120000|2021-11-16 11:28:40|43981|43961|43981|43961|43981|43961|43981|43961|1
1637062130000|2021-11-16 11:28:50|43978.9|43958.9|43978.9|43958.9|43978.9|43958.9|43978.9|43958.9|0
1637062140000|2021-11-16 11:29:00|43981|43961|43983.2|43963.2|43983.5|43963.5|43981|43961|0
1637062150000|2021-11-16 11:29:10|43981.4|43961.4|43981|43961|43983.5|43963.5|43981|43961|2
1637062160000|2021-11-16 11:29:20|43978.9|43958.9|43978.2|43958.2|43981|43961|43978.2|43958.2|2
1637062190000|2021-11-16 11:29:50|43978.5|43958.5|43978.5|43958.5|43978.5|43958.5|43978.5|43958.5|8
1637062200000|2021-11-16 11:30:00|||||||||1
1637062220000|2021-11-16 11:30:20|43976|43956|43970.7|43950.7|43976|43956|43968.2|43948.2|4
1637062230000|2021-11-16 11:30:30|43970.4|43950.4|43968.2|43948.2|43970.4|43950.4|43966|43946|0
1637062240000|2021-11-16 11:30:40|43966|43946|43968.5|43948.5|43968.5|43948.5|43963.9|43943.9|3
1637062250000|2021-11-16 11:30:50|43966|43946|43963.5|43943.5|43966|43946|43963.5|43943.5|1
1637062260000|2021-11-16 11:31:00|||||||||1
1637062270000|2021-11-16 11:31:10|43963.2|43943.2|43968.5|43948.5|43968.5|43948.5|43963.2|43943.2|7
1637062280000|2021-11-16 11:31:20|43971|43951|43971|43951|43971|43951|43968.5|43948.5|0
1637062290000|2021-11-16 11:31:30|43973.9|43953.9|43978.5|43958.5|43978.5|43958.5|43973.9|43953.9|3
1637062300000|2021-11-16 11:31:40|43978.9|43958.9|43978.9|43958.9|43978.9|43958.9|43978.9|43958.9|0
1637062310000|2021-11-16 11:31:50|43983.5|43963.5|43983.5|43963.5|43983.5|43963.5|43983.5|43963.5|6
1637062320000|2021-11-16 11:32:00|43983.9|43963.9|43993.5|43973.5|43993.5|43973.5|43983.9|43963.9|6
1637062330000|2021-11-16 11:32:10|43996|43976|43998.2|43978.2|43998.2|43978.2|43993.5|43973.5|3
1637062350000|2021-11-16 11:32:30|43995.7|43975.7|43995.7|43975.7|43998.2|43978.2|43995.7|43975.7|0
1637062360000|2021-11-16 11:32:40|43998.2|43978.2|44005.7|43985.7|44005.7|43985.7|43998.2|43978.2|5
1637062390000|2021-11-16 11:33:10|44008.2|43988.2|44008.2|43988.2|44008.2|43988.2|44008.2|43988.2|0
1637062400000|2021-11-16 11:33:20|||||||||4
1637062420000|2021-11-16 11:33:40|44010.7|43990.7|44013.2|43993.2|44013.2|43993.2|44010.7|43990.7|3
1637062430000|2021-11-16 11:33:50|44013.5|43993.5|44023.2|44003.2|44023.2|44003.2|44013.5|43993.5|3
1637062440000|2021-11-16 11:34:00|44023.5|44003.5|44026|44006|44026|44006|44023.5|44003.5|16
1637062450000|2021-11-16 11:34:10|44026.4|44006.4|44026|44006|44026.4|44006.4|44026|44006|3
1637062460000|2021-11-16 11:34:20|44023.5|44003.5|44026|44006|44026.4|44006.4|44023.5|44003.5|2
1637062470000|2021-11-16 11:34:30|44026.4|44006.4|44028.5|44008.5|44028.5|44008.5|44026.4|44006.4|1
1637062480000|2021-11-16 11:34:40|44028.2|44008.2|44028.2|44008.2|44028.2|44008.2|44028.2|44008.2|3
1637062490000|2021-11-16 11:34:50|44030.7|44010.7|44033.5|44013.5|44033.5|44013.5|44030.7|44010.7|2
1637062500000|2021-11-16 11:35:00|44033.2|44013.2|44033.2|44013.2|44033.5|44013.5|44030.7|44010.7|0
1637062510000|2021-11-16 11:35:10|44033.5|44013.5|44033.2|44013.2|44033.5|44013.5|44033.2|44013.2|3
1637062520000|2021-11-16 11:35:20|44030.7|44010.7|44030.7|44010.7|44030.7|44010.7|44030.7|44010.7|1
1637062530000|2021-11-16 11:35:30|44028.5|44008.5|44031|44011|44032.5|44012.5|44028.5|44008.5|9
1637062540000|2021-11-16 11:35:40|44028.2|44008.2|44028.2|44008.2|44028.5|44008.5|44028.2|44008.2|0
1637062550000|2021-11-16 11:35:50|44028.9|44008.9|44031|44011|44031|44011|44028.9|44008.9|1
1637062560000|2021-11-16 11:36:00|44028.5|44008.5|44028.2|44008.2|44028.5|44008.5|44028.2|44008.2|0
1637062570000|2021-11-16 11:36:10|44028.5|44008.5|44033.2|44013.2|44033.2|44013.2|44028.5|44008.5|4
1637062580000|2021-11-16 11:36:20|44032.9|44012.9|44033.5|44013.5|44033.5|44013.5|44030.7|44010.7|7
1637062590000|2021-11-16 11:36:30|||||||||1
1637062600000|2021-11-16 11:36:40|44036|44016|44038.2|44018.2|44040.7|44020.7|44036|44016|14
1637062610000|2021-11-16 11:36:50|44037.9|44017.9|44037.9|44017.9|44037.9|44017.9|44037.9|44017.9|0
1637062620000|2021-11-16 11:37:00|44038.2|44018.2|44037.9|44017.9|44038.2|44018.2|44037.9|44017.9|1
1637062630000|2021-11-16 11:37:10|44038.2|44018.2|44037.9|44017.9|44038.2|44018.2|44037.9|44017.9|1
1637062640000|2021-11-16 11:37:20|44037.5|44017.5|44037.5|44017.5|44037.5|44017.5|44037.5|44017.5|2
1637062660000|2021-11-16 11:37:40|44035.4|44015.4|44032.9|44012.9|44035.4|44015.4|44032.9|44012.9|2
1637062670000|2021-11-16 11:37:50|44035.4|44015.4|44032.9|44012.9|44035.4|44015.4|44032.9|44012.9|3
1637062680000|2021-11-16 11:38:00|44033.2|44013.2|44035.7|44015.7|44035.7|44015.7|44033.2|44013.2|1
1637062690000|2021-11-16 11:38:10|44035.4|44015.4|44035.7|44015.7|44035.7|44015.7|44035.4|44015.4|1
1637062700000|2021-11-16 11:38:20|44030.7|44010.7|44030.7|44010.7|44030.7|44010.7|44030.7|44010.7|4
1637062710000|2021-11-16 11:38:30|44033.2|44013.2|44033.2|44013.2|44033.2|44013.2|44033.2|44013.2|2
1637062720000|2021-11-16 11:38:40|44031|44011|44030.4|44010.4|44031|44011|44030.4|44010.4|0
1637062730000|2021-11-16 11:38:50|44030.7|44010.7|44032.9|44012.9|44032.9|44012.9|44030.7|44010.7|1
1637062750000|2021-11-16 11:39:10|44030.7|44010.7|44025.7|44005.7|44030.7|44010.7|44025.4|44005.4|8
1637062760000|2021-11-16 11:39:20|44025.4|44005.4|44021|44001|44025.4|44005.4|44021|44001|6
1637062770000|2021-11-16 11:39:30|44018.5|43998.5|44018.5|43998.5|44018.5|43998.5|44018.5|43998.5|1
1637062780000|2021-11-16 11:39:40|44018.2|43998.2|44018.2|43998.2|44018.5|43998.5|44016|43996|9
1637062790000|2021-11-16 11:39:50|44016|43996|44016|43996|44018.5|43998.5|44016|43996|5
1637062800000|2021-11-16 11:40:00|44018.2|43998.2|44018.2|43998.2|44018.2|43998.2|44018.2|43998.2|0
1637062810000|2021-11-16 11:40:10|44016|43996|44016|43996|44016|43996|44016|43996|0
1637062820000|2021-11-16 11:40:20|||||||||7
1637062830000|2021-11-16 11:40:30|44018.2|43998.2|44018.2|43998.2|44018.2|43998.2|44016|43996|1
1637062840000|2021-11-16 11:40:40|44018.5|43998.5|44018.2|43998.2|44018.5|43998.5|44018.2|43998.2|7
1637062850000|2021-11-16 11:40:50|44015.7|43995.7|44015.7|43995.7|44015.7|43995.7|44015.7|43995.7|0
1637062860000|2021-11-16 11:41:00|44018.2|43998.2|44018.2|43998.2|44018.2|43998.2|44013.5|43993.5|3
1637062870000|2021-11-16 11:41:10|44016|43996|44018.2|43998.2|44018.2|43998.2|44016|43996|0
1637062900000|2021-11-16 11:41:40|44028.2|44008.2|44028.2|44008.2|44028.2|44008.2|44028.2|44008.2|3
1637062910000|2021-11-16 11:41:50|44030.7|44010.7|44030.7|44010.7|44030.7|44010.7|44030.7|44010.7|1
1637062920000|2021-11-16 11:42:00|44033.2|44013.2|44033.2|44013.2|44033.2|44013.2|44030.7|44010.7|6
1637062930000|2021-11-16 11:42:10|44038.2|44018.2|44038.2|44018.2|44040.7|44020.7|44038.2|44018.2|3
1637062950000|2021-11-16 11:42:30|44043.2|44023.2|44043.2|44023.2|44043.2|44023.2|44043.2|44023.2|4
1637062960000|2021-11-16 11:42:40|||||||||2
1637062970000|2021-11-16 11:42:50|44042.9|44022.9|44040.7|44020.7|44042.9|44022.9|44040.7|44020.7|0
1637063010000|2021-11-16 11:43:30|44041|44021|44040.7|44020.7|44043.2|44023.2|44040.7|44020.7|6
1637063020000|2021-11-16 11:43:40|||||||||2
1637063030000|2021-11-16 11:43:50|||||||||2
1637063040000|2021-11-16 11:44:00|44043.5|44023.5|44043.5|44023.5|44046.4|44026.4|44043.5|44023.5|4
1637063050000|2021-11-16 11:44:10|44043.2|44023.2|44046|44026|44046|44026|44043.2|44023.2|1
1637063060000|2021-11-16 11:44:20|||||||||1
1637063070000|2021-11-16 11:44:30|44043.5|44023.5|44046|44026|44046|44026|44043.5|44023.5|1
1637063080000|2021-11-16 11:44:40|44048.2|44028.2|44048.2|44028.2|44048.2|44028.2|44048.2|44028.2|0
1637063090000|2021-11-16 11:44:50|44051|44031|44051.4|44031.4|44053.9|44033.9|44051|44031|8
1637063100000|2021-11-16 11:45:00|44053.5|44033.5|44061|44041|44061|44041|44053.5|44033.5|10
1637063110000|2021-11-16 11:45:10|44063.5|44043.5|44073.2|44053.2|44073.5|44053.5|44063.5|44043.5|13
1637063120000|2021-11-16 11:45:20|44073.5|44053.5|44068.9|44048.9|44073.5|44053.5|44068.9|44048.9|4
1637063130000|2021-11-16 11:45:30|44066.4|44046.4|44066.4|44046.4|44066.4|44046.4|44066.4|44046.4|2
1637063140000|2021-11-16 11:45:40|44066|44046|44066.4|44046.4|44066.4|44046.4|44066|44046|1
1637063150000|2021-11-16 11:45:50|44068.5|44048.5|44066|44046|44068.5|44048.5|44066|44046|1
1637063160000|2021-11-16 11:46:00|44066.4|44046.4|44071.4|44051.4|44071.4|44051.4|44066.4|44046.4|2
1637063170000|2021-11-16 11:46:10|44071|44051|44073.2|44053.2|44073.5|44053.5|44071|44051|10
1637063180000|2021-11-16 11:46:20|44073.5|44053.5|44073.5|44053.5|44073.5|44053.5|44073.2|44053.2|0
1637063190000|2021-11-16 11:46:30|44073.2|44053.2|44073.5|44053.5|44073.5|44053.5|44073.2|44053.2|0
1637063200000|2021-11-16 11:46:40|44073.9|44053.9|44073.9|44053.9|44073.9|44053.9|44073.9|44053.9|2
1637063210000|2021-11-16 11:46:50|44074.2|44054.2|44073.9|44053.9|44074.2|44054.2|44073.9|44053.9|2
1637063230000|2021-11-16 11:47:10|44073.5|44053.5|44086.4|44066.4|44086.4|44066.4|44073.5|44053.5|16
1637063240000|2021-11-16 11:47:20|44086|44066|44086|44066|44088.5|44068.5|44086|44066|8
1637063250000|2021-11-16 11:47:30|44086.4|44066.4|44096|44076|44098.2|44078.2|44086|44066|6
1637063260000|2021-11-16 11:47:40|44093.5|44073.5|44080.7|44060.7|44093.5|44073.5|44080.7|44060.7|3
1637063270000|2021-11-16 11:47:50|44078.5|44058.5|44081|44061|44081|44061|44078.2|44058.2|10
1637063280000|2021-11-16 11:48:00|44081.4|44061.4|44091|44071|44091|44071|44081.4|44061.4|3
1637063290000|2021-11-16 11:48:10|44088.5|44068.5|44086|44066|44088.5|44068.5|44086|44066|2
1637063300000|2021-11-16 11:48:20|44088.5|44068.5|44087.9|44067.9|44088.5|44068.5|44083.5|44063.5|16
1637063310000|2021-11-16 11:48:30|44085.4|44065.4|44090|44070|44090|44070|44085.4|44065.4|11
1637063320000|2021-11-16 11:48:40|44087.9|44067.9|44088.2|44068.2|44088.2|44068.2|44087.9|44067.9|0
1637063330000|2021-11-16 11:48:50|44087.9|44067.9|44087.9|44067.9|44087.9|44067.9|44087.9|44067.9|1
1637063340000|2021-11-16 11:49:00|44082.9|44062.9|44073.2|44053.2|44082.9|44062.9|44073.2|44053.2|9
1637063350000|2021-11-16 11:49:10|44072.9|44052.9|44073.2|44053.2|44073.2|44053.2|44072.9|44052.9|2
1637063360000|2021-11-16 11:49:20|44072.9|44052.9|44070.7|44050.7|44072.9|44052.9|44070.7|44050.7|2
1637063370000|2021-11-16 11:49:30|44065.7|44045.7|44065.7|44045.7|44065.7|44045.7|44065.7|44045.7|1
1637063380000|2021-11-16 11:49:40|44067.9|44047.9|44068.2|44048.2|44068.2|44048.2|44067.9|44047.9|0
1637063390000|2021-11-16 11:49:50|44062.9|44042.9|44062.9|44042.9|44062.9|44042.9|44062.9|44042.9|9
1637063400000|2021-11-16 11:50:00|44058.2|44038.2|44060.4|44040.4|44063.2|44043.2|44058.2|44038.2|5
1637063410000|2021-11-16 11:50:10|44058.2|44038.2|44060.4|44040.4|44060.4|44040.4|44058.2|44038.2|1
1637063420000|2021-11-16 11:50:20|44062.9|44042.9|44065.4|44045.4|44065.4|44045.4|44062.9|44042.9|1
1637063430000|2021-11-16 11:50:30|44065.7|44045.7|44065.7|44045.7|44066.1|44046.1|44065.7|44045.7|0
1637063440000|2021-11-16 11:50:40|44065.4|44045.4|44070.4|44050.4|44070.4|44050.4|44065.4|44045.4|3
1637063450000|2021-11-16 11:50:50|44070|44050|44065.4|44045.4|44070.4|44050.4|44065.4|44045.4|4
1637063460000|2021-11-16 11:51:00|44067.9|44047.9|44065.4|44045.4|44067.9|44047.9|44065.4|44045.4|4
1637063470000|2021-11-16 11:51:10|44062.9|44042.9|44062.5|44042.5|44062.9|44042.9|44062.5|44042.5|1
1637063480000|2021-11-16 11:51:20|44062.9|44042.9|44063.2|44043.2|44063.6|44043.6|44062.9|44042.9|1
1637063500000|2021-11-16 11:51:40|44065.4|44045.4|44062.9|44042.9|44065.4|44045.4|44062.9|44042.9|1
1637063520000|2021-11-16 11:52:00|44060.4|44040.4|44062.9|44042.9|44062.9|44042.9|44060.4|44040.4|1
1637063530000|2021-11-16 11:52:10|44060.4|44040.4|44060.4|44040.4|44060.4|44040.4|44060.4|44040.4|1
1637063540000|2021-11-16 11:52:20|44062.5|44042.5|44062.5|44042.5|44062.9|44042.9|44060.4|44040.4|2
1637063550000|2021-11-16 11:52:30|44060.4|44040.4|44062.5|44042.5|44062.5|44042.5|44060.4|44040.4|12
1637063560000|2021-11-16 11:52:40|44060.4|44040.4|44062.5|44042.5|44062.5|44042.5|44060.4|44040.4|0
1637063570000|2021-11-16 11:52:50|44060.4|44040.4|44063.2|44043.2|44063.2|44043.2|44057.9|44037.9|1
1637063580000|2021-11-16 11:53:00|44065.4|44045.4|44060.4|44040.4|44065.4|44045.4|44060|44040|3
1637063600000|2021-11-16 11:53:20|44060.7|44040.7|44057.9|44037.9|44062.9|44042.9|44057.9|44037.9|4
1637063610000|2021-11-16 11:53:30|44058.2|44038.2|44047.5|44027.5|44058.2|44038.2|44047.5|44027.5|9
1637063620000|2021-11-16 11:53:40|44047.2|44027.2|44047.9|44027.9|44047.9|44027.9|44042.9|44022.9|8
1637063630000|2021-11-16 11:53:50|44047.5|44027.5|44047.5|44027.5|44048.2|44028.2|44047.5|44027.5|2
1637063640000|2021-11-16 11:54:00|44047.9|44027.9|44045.4|44025.4|44047.9|44027.9|44045.4|44025.4|2
1637063650000|2021-11-16 11:54:10|44045|44025|44045.4|44025.4|44045.4|44025.4|44042.9|44022.9|2
1637063660000|2021-11-16 11:54:20|||||||||3
1637063670000|2021-11-16 11:54:30|44047.5|44027.5|44035.4|44015.4|44047.5|44027.5|44035.4|44015.4|23
1637063680000|2021-11-16 11:54:40|44040.4|44020.4|44040.4|44020.4|44040.4|44020.4|44040.4|44020.4|4
1637063690000|2021-11-16 11:54:50|44035.4|44015.4|44035.4|44015.4|44037.9|44017.9|44035.4|44015.4|1
1637063700000|2021-11-16 11:55:00|44032.9|44012.9|44030.4|44010.4|44032.9|44012.9|44030|44010|12
1637063710000|2021-11-16 11:55:10|44030.7|44010.7|44033.2|44013.2|44033.2|44013.2|44030.4|44010.4|3
1637063720000|2021-11-16 11:55:20|44035.4|44015.4|44035.4|44015.4|44035.4|44015.4|44035.4|44015.4|0
1637063730000|2021-11-16 11:55:30|44037.5|44017.5|44045|44025|44045|44025|44037.5|44017.5|3
1637063740000|2021-11-16 11:55:40|44045.4|44025.4|44047.9|44027.9|44047.9|44027.9|44045.4|44025.4|1
1637063750000|2021-11-16 11:55:50|44050.4|44030.4|44050.4|44030.4|44050.7|44030.7|44050.4|44030.4|4
1637063760000|2021-11-16 11:56:00|44047.9|44027.9|44045.4|44025.4|44047.9|44027.9|44040.4|44020.4|1
1637063770000|2021-11-16 11:56:10|||||||||6
1637063780000|2021-11-16 11:56:20|44047.9|44027.9|44047.9|44027.9|44047.9|44027.9|44047.9|44027.9|1
1637063790000|2021-11-16 11:56:30|44050|44030|44050|44030|44050|44030|44050|44030|0
1637063800000|2021-11-16 11:56:40|44047.9|44027.9|44045|44025|44048.2|44028.2|44045|44025|3
1637063810000|2021-11-16 11:56:50|||||||||1
1637063820000|2021-11-16 11:57:00|44042.5|44022.5|44042.9|44022.9|44042.9|44022.9|44042.5|44022.5|0
1637063830000|2021-11-16 11:57:10|44040.7|44020.7|44042.9|44022.9|44042.9|44022.9|44040.7|44020.7|1
1637063840000|2021-11-16 11:57:20|44043.2|44023.2|44048.2|44028.2|44048.2|44028.2|44043.2|44023.2|3
1637063850000|2021-11-16 11:57:30|44050.4|44030.4|44047.9|44027.9|44052.5|44032.5|44047.9|44027.9|0
1637063860000|2021-11-16 11:57:40|44050.4|44030.4|44052.5|44032.5|44052.5|44032.5|44050.4|44030.4|2
1637063870000|2021-11-16 11:57:50|44050.4|44030.4|44050.4|44030.4|44050.4|44030.4|44050.4|44030.4|0
1637063880000|2021-11-16 11:58:00|44048.2|44028.2|44047.9|44027.9|44048.2|44028.2|44047.9|44027.9|2
1637063890000|2021-11-16 11:58:10|44045.4|44025.4|44042.9|44022.9|44045.4|44025.4|44042.9|44022.9|0
1637063900000|2021-11-16 11:58:20|44045.4|44025.4|44045.4|44025.4|44045.4|44025.4|44045.4|44025.4|1
1637063910000|2021-11-16 11:58:30|44047.9|44027.9|44053.2|44033.2|44053.2|44033.2|44047.9|44027.9|5
1637063920000|2021-11-16 11:58:40|44052.9|44032.9|44053.2|44033.2|44053.2|44033.2|44052.9|44032.9|1
1637063930000|2021-11-16 11:58:50|44057.5|44037.5|44057.5|44037.5|44057.5|44037.5|44057.5|44037.5|1
1637063940000|2021-11-16 11:59:00|44055|44035|44052.9|44032.9|44055|44035|44052.5|44032.5|4
1637063960000|2021-11-16 11:59:20|44052.5|44032.5|44050.4|44030.4|44052.5|44032.5|44050.4|44030.4|3
1637063970000|2021-11-16 11:59:30|44050.7|44030.7|44050|44030|44052.9|44032.9|44050|44030|1
1637063980000|2021-11-16 11:59:40|44047.9|44027.9|44050.4|44030.4|44050.4|44030.4|44047.9|44027.9|1
1637063990000|2021-11-16 11:59:50|44047.9|44027.9|44047.9|44027.9|44047.9|44027.9|44047.9|44027.9|0
1637064000000|2021-11-16 12:00:00|44048.2|44028.2|44047.9|44027.9|44048.2|44028.2|44045.4|44025.4|8
1637064010000|2021-11-16 12:00:10|44048.2|44028.2|44060.4|44040.4|44060.4|44040.4|44048.2|44028.2|13
1637064020000|2021-11-16 12:00:20|44060.7|44040.7|44062.9|44042.9|44062.9|44042.9|44060.7|44040.7|2
1637064030000|2021-11-16 12:00:30|44063.2|44043.2|44068.2|44048.2|44068.2|44048.2|44063.2|44043.2|14
1637064040000|2021-11-16 12:00:40|44070.4|44050.4|44070.4|44050.4|44070.4|44050.4|44070.4|44050.4|3
1637064050000|2021-11-16 12:00:50|44070.7|44050.7|44075.4|44055.4|44075.4|44055.4|44070.7|44050.7|7
1637064060000|2021-11-16 12:01:00|44072.9|44052.9|44077.5|44057.5|44077.9|44057.9|44072.9|44052.9|1
1637064070000|2021-11-16 12:01:10|44075|44055|44077.9|44057.9|44078.2|44058.2|44075|44055|0
1637064080000|2021-11-16 12:01:20|44078.2|44058.2|44078.2|44058.2|44078.2|44058.2|44078.2|44058.2|3
1637064090000|2021-11-16 12:01:30|44073.2|44053.2|44073.2|44053.2|44073.2|44053.2|44073.2|44053.2|6
1637064100000|2021-11-16 12:01:40|44071.1|44051.1|44071.1|44051.1|44071.1|44051.1|44071.1|44051.1|4
1637064110000|2021-11-16 12:01:50|44073.2|44053.2|44073.2|44053.2|44073.2|44053.2|44073.2|44053.2|2
1637064120000|2021-11-16 12:02:00|44075.4|44055.4|44072.9|44052.9|44075.4|44055.4|44072.9|44052.9|0
1637064130000|2021-11-16 12:02:10|44070.4|44050.4|44072.9|44052.9|44072.9|44052.9|44070.4|44050.4|2
1637064140000|2021-11-16 12:02:20|44075.4|44055.4|44075.4|44055.4|44075.4|44055.4|44071.1|44051.1|4
1637064150000|2021-11-16 12:02:30|44077.9|44057.9|44072.9|44052.9|44077.9|44057.9|44072.9|44052.9|3
1637064160000|2021-11-16 12:02:40|44072.5|44052.5|44072.5|44052.5|44072.5|44052.5|44072.5|44052.5|1
1637064180000|2021-11-16 12:03:00|44072.9|44052.9|44067.9|44047.9|44072.9|44052.9|44067.9|44047.9|1
1637064190000|2021-11-16 12:03:10|44070.4|44050.4|44072.9|44052.9|44072.9|44052.9|44070.4|44050.4|3
1637064200000|2021-11-16 12:03:20|44073.2|44053.2|44075|44055|44075.4|44055.4|44073.2|44053.2|0
1637064210000|2021-11-16 12:03:30|44077.5|44057.5|44077.5|44057.5|44077.9|44057.9|44077.5|44057.5|1
1637064220000|2021-11-16 12:03:40|44077.9|44057.9|44075.4|44055.4|44077.9|44057.9|44075.4|44055.4|0
1637064230000|2021-11-16 12:03:50|44072.9|44052.9|44072.9|44052.9|44072.9|44052.9|44072.9|44052.9|4
1637064240000|2021-11-16 12:04:00|44072.5|44052.5|44072.9|44052.9|44072.9|44052.9|44070.4|44050.4|5
1637064250000|2021-11-16 12:04:10|44075.4|44055.4|44075.4|44055.4|44075.4|44055.4|44075.4|44055.4|1
1637064260000|2021-11-16 12:04:20|44075|44055|44070.4|44050.4|44075.4|44055.4|44070.4|44050.4|0
1637064270000|2021-11-16 12:04:30|44072.5|44052.5|44067.9|44047.9|44072.5|44052.5|44067.9|44047.9|1
1637064280000|2021-11-16 12:04:40|44070.4|44050.4|44070.4|44050.4|44072.5|44052.5|44068.2|44048.2|1
1637064290000|2021-11-16 12:04:50|44072.5|44052.5|44070.4|44050.4|44072.5|44052.5|44067.9|44047.9|7
1637064300000|2021-11-16 12:05:00|44070|44050|44070.4|44050.4|44070.4|44050.4|44067.9|44047.9|0
1637064310000|2021-11-16 12:05:10|44067.9|44047.9|44067.9|44047.9|44067.9|44047.9|44067.9|44047.9|0
1637064320000|2021-11-16 12:05:20|44070|44050|44070.4|44050.4|44072.5|44052.5|44070|44050|1
1637064330000|2021-11-16 12:05:30|44067.9|44047.9|44067.9|44047.9|44067.9|44047.9|44067.9|44047.9|4
1637064340000|2021-11-16 12:05:40|44065.7|44045.7|44065.4|44045.4|44065.7|44045.7|44065.4|44045.4|5
1637064350000|2021-11-16 12:05:50|44065.7|44045.7|44065.4|44045.4|44065.7|44045.7|44065.4|44045.4|5
1637064360000|2021-11-16 12:06:00|44065.7|44045.7|44067.9|44047.9|44067.9|44047.9|44065.7|44045.7|1
1637064370000|2021-11-16 12:06:10|44067.5|44047.5|44065.4|44045.4|44067.5|44047.5|44062.9|44042.9|3
1637064380000|2021-11-16 12:06:20|44062.9|44042.9|44062.9|44042.9|44062.9|44042.9|44062.9|44042.9|0
1637064390000|2021-11-16 12:06:30|44067.5|44047.5|44067.9|44047.9|44067.9|44047.9|44065.4|44045.4|2
1637064400000|2021-11-16 12:06:40|44067.5|44047.5|44067.9|44047.9|44067.9|44047.9|44067.5|44047.5|1
1637064410000|2021-11-16 12:06:50|44068.2|44048.2|44065.4|44045.4|44070.4|44050.4|44065.4|44045.4|0
1637064420000|2021-11-16 12:07:00|44067.5|44047.5|44067.5|44047.5|44067.5|44047.5|44067.5|44047.5|0
1637064430000|2021-11-16 12:07:10|44065.4|44045.4|44067.5|44047.5|44067.5|44047.5|44065.4|44045.4|1
1637064440000|2021-11-16 12:07:20|44067.9|44047.9|44067.5|44047.5|44067.9|44047.9|44067.5|44047.5|3
1637064450000|2021-11-16 12:07:30|44062.9|44042.9|44062.9|44042.9|44062.9|44042.9|44062.9|44042.9|0
1637064460000|2021-11-16 12:07:40|||||||||1
1637064470000|2021-11-16 12:07:50|44067.5|44047.5|44067.9|44047.9|44067.9|44047.9|44067.5|44047.5|1
1637064480000|2021-11-16 12:08:00|||||||||3
1637064490000|2021-11-16 12:08:10|44070.4|44050.4|44072.9|44052.9|44075.4|44055.4|44070.4|44050.4|8
1637064500000|2021-11-16 12:08:20|44075.4|44055.4|44082.9|44062.9|44082.9|44062.9|44075.4|44055.4|5
1637064510000|2021-11-16 12:08:30|44082.5|44062.5|44070.4|44050.4|44082.5|44062.5|44070.4|44050.4|10
1637064520000|2021-11-16 12:08:40|||||||||8
1637064540000|2021-11-16 12:09:00|44072.9|44052.9|44077.5|44057.5|44077.5|44057.5|44072.9|44052.9|5
1637064550000|2021-11-16 12:09:10|44082.5|44062.5|44085|44065|44085|44065|44082.5|44062.5|8
1637064560000|2021-11-16 12:09:20|44082.2|44062.2|44082.2|44062.2|44082.2|44062.2|44082.2|44062.2|2
1637064570000|2021-11-16 12:09:30|44082.5|44062.5|44080|44060|44082.5|44062.5|44080|44060|0
1637064580000|2021-11-16 12:09:40|44077.5|44057.5|44075|44055|44077.5|44057.5|44075|44055|1
1637064590000|2021-11-16 12:09:50|44072.9|44052.9|44065.4|44045.4|44072.9|44052.9|44065.4|44045.4|0
1637064600000|2021-11-16 12:10:00|44063.2|44043.2|44065.4|44045.4|44065.4|44045.4|44063.2|44043.2|0
1637064620000|2021-11-16 12:10:20|44067.5|44047.5|44068.2|44048.2|44068.2|44048.2|44067.5|44047.5|6
1637064640000|2021-11-16 12:10:40|44070.4|44050.4|44070.4|44050.4|44070.4|44050.4|44070.4|44050.4|2
1637064650000|2021-11-16 12:10:50|44072.9|44052.9|44075.4|44055.4|44077.9|44057.9|44072.9|44052.9|2
1637064660000|2021-11-16 12:11:00|44072.9|44052.9|44072.9|44052.9|44072.9|44052.9|44072.9|44052.9|1
1637064680000|2021-11-16 12:11:20|44072.5|44052.5|44072.9|44052.9|44072.9|44052.9|44072.5|44052.5|2
1637064690000|2021-11-16 12:11:30|44070.4|44050.4|44070.4|44050.4|44070.4|44050.4|44070.4|44050.4|0
1637064720000|2021-11-16 12:12:00|44072.9|44052.9|44072.9|44052.9|44072.9|44052.9|44072.9|44052.9|0
1637064740000|2021-11-16 12:12:20|44073.2|44053.2|44077.9|44057.9|44077.9|44057.9|44073.2|44053.2|3
1637064760000|2021-11-16 12:12:40|44080.4|44060.4|44080.4|44060.4|44080.4|44060.4|44080.4|44060.4|0
1637064770000|2021-11-16 12:12:50|44082.9|44062.9|44082.5|44062.5|44082.9|44062.9|44082.5|44062.5|2
1637064780000|2021-11-16 12:13:00|44080.4|44060.4|44082.9|44062.9|44082.9|44062.9|44080.4|44060.4|0
1637064790000|2021-11-16 12:13:10|44080.4|44060.4|44082.9|44062.9|44082.9|44062.9|44080.4|44060.4|1
1637064810000|2021-11-16 12:13:30|44080.4|44060.4|44080.4|44060.4|44080.4|44060.4|44080.4|44060.4|2
1637064820000|2021-11-16 12:13:40|44078.2|44058.2|44078.2|44058.2|44078.2|44058.2|44077.9|44057.9|1
1637064830000|2021-11-16 12:13:50|44078.6|44058.6|44078.2|44058.2|44082.9|44062.9|44077.9|44057.9|7
1637064840000|2021-11-16 12:14:00|44082.9|44062.9|44082.9|44062.9|44082.9|44062.9|44082.9|44062.9|0
1637064850000|2021-11-16 12:14:10|44077.9|44057.9|44077.9|44057.9|44077.9|44057.9|44077.5|44057.5|6
1637064860000|2021-11-16 12:14:20|44075.4|44055.4|44075.4|44055.4|44075.4|44055.4|44075.4|44055.4|2
1637064870000|2021-11-16 12:14:30|44075|44055|44077.9|44057.9|44077.9|44057.9|44075|44055|7
1637064880000|2021-11-16 12:14:40|44077.5|44057.5|44075.4|44055.4|44077.5|44057.5|44075.4|44055.4|2
1637064890000|2021-11-16 12:14:50|||||||||2
1637064900000|2021-11-16 12:15:00|44075|44055|44065.7|44045.7|44075|44055|44065.7|44045.7|4
1637064910000|2021-11-16 12:15:10|44066.1|44046.1|44063.2|44043.2|44068.2|44048.2|44063.2|44043.2|1
1637064920000|2021-11-16 12:15:20|44065.7|44045.7|44067.9|44047.9|44067.9|44047.9|44063.2|44043.2|1
1637064930000|2021-11-16 12:15:30|44065.7|44045.7|44068.2|44048.2|44068.2|44048.2|44065.7|44045.7|1
1637064940000|2021-11-16 12:15:40|44067.9|44047.9|44068.2|44048.2|44068.2|44048.2|44067.9|44047.9|1
1637064950000|2021-11-16 12:15:50|44067.9|44047.9|44067.9|44047.9|44067.9|44047.9|44067.9|44047.9|10
1637064960000|2021-11-16 12:16:00|44065.7|44045.7|44057.9|44037.9|44065.7|44045.7|44057.9|44037.9|7
1637064970000|2021-11-16 12:16:10|44057.5|44037.5|44055.4|44035.4|44057.5|44037.5|44055|44035|2
1637064980000|2021-11-16 12:16:20|44055.7|44035.7|44057.9|44037.9|44057.9|44037.9|44055.7|44035.7|4
1637064990000|2021-11-16 12:16:30|44058.2|44038.2|44060.4|44040.4|44060.4|44040.4|44058.2|44038.2|1
1637065000000|2021-11-16 12:16:40|44057.9|44037.9|44057.9|44037.9|44060.4|44040.4|44057.9|44037.9|0
1637065010000|2021-11-16 12:16:50|44057.5|44037.5|44057.9|44037.9|44057.9|44037.9|44057.5|44037.5|1
1637065020000|2021-11-16 12:17:00|44055.7|44035.7|44055.4|44035.4|44055.7|44035.7|44055.4|44035.4|0
1637065030000|2021-11-16 12:17:10|44055|44035|44052.5|44032.5|44055|44035|44052.5|44032.5|218
1637065040000|2021-11-16 12:17:20|44052.9|44032.9|44052.2|44032.2|44057.2|44037.2|44052.2|44032.2|3
1637065050000|2021-11-16 12:17:30|44052.5|44032.5|44060|44040|44060|44040|44052.5|44032.5|6
1637065070000|2021-11-16 12:17:50|||||||||1
1637065080000|2021-11-16 12:18:00|||||||||3
1637065090000|2021-11-16 12:18:10|44059.7|44039.7|44059.7|44039.7|44059.7|44039.7|44059.7|44039.7|10
1637065100000|2021-11-16 12:18:20|44062.2|44042.2|44062.2|44042.2|44062.2|44042.2|44062.2|44042.2|0
1637065110000|2021-11-16 12:18:30|44059.7|44039.7|44062.2|44042.2|44062.5|44042.5|44059.7|44039.7|14
1637065120000|2021-11-16 12:18:40|44062.5|44042.5|44062.5|44042.5|44064.7|44044.7|44062.5|44042.5|0
1637065130000|2021-11-16 12:18:50|44064.7|44044.7|44062.5|44042.5|44064.7|44044.7|44062.2|44042.2|1
1637065140000|2021-11-16 12:19:00|44064.7|44044.7|44062.5|44042.5|44064.7|44044.7|44062.5|44042.5|5
1637065150000|2021-11-16 12:19:10|44062.2|44042.2|44064.7|44044.7|44064.7|44044.7|44062.2|44042.2|4
1637065160000|2021-11-16 12:19:20|||||||||1
1637065170000|2021-11-16 12:19:30|44062.2|44042.2|44065|44045|44067.2|44047.2|44062.2|44042.2|0
1637065180000|2021-11-16 12:19:40|44067.2|44047.2|44057.5|44037.5|44067.2|44047.2|44057.5|44037.5|6
1637065190000|2021-11-16 12:19:50|44059.7|44039.7|44057.5|44037.5|44060|44040|44057.5|44037.5|2
1637065200000|2021-11-16 12:20:00|44055|44035|44055|44035|44055|44035|44055|44035|6
1637065210000|2021-11-16 12:20:10|44050|44030|44047.5|44027.5|44050|44030|44045.4|44025.4|4
1637065220000|2021-11-16 12:20:20|44045.4|44025.4|44045|44025|44047.5|44027.5|44043.2|44023.2|2
1637065230000|2021-11-16 12:20:30|44042.9|44022.9|44042.9|44022.9|44042.9|44022.9|44042.9|44022.9|0
1637065250000|2021-11-16 12:20:50|44045.4|44025.4|44045|44025|44047.5|44027.5|44045|44025|2
1637065260000|2021-11-16 12:21:00|44047.2|44027.2|44045|44025|44047.2|44027.2|44045|44025|0
1637065270000|2021-11-16 12:21:10|44042.5|44022.5|44042.5|44022.5|44047.2|44027.2|44042.5|44022.5|2
1637065290000|2021-11-16 12:21:30|44045|44025|44047.2|44027.2|44047.2|44027.2|44045|44025|3
1637065300000|2021-11-16 12:21:40|44047.5|44027.5|44055|44035|44055|44035|44047.5|44027.5|12
1637065310000|2021-11-16 12:21:50|44057.5|44037.5|44057.5|44037.5|44057.5|44037.5|44055.4|44035.4|4
1637065320000|2021-11-16 12:22:00|44057.2|44037.2|44059.7|44039.7|44059.7|44039.7|44057.2|44037.2|0
1637065330000|2021-11-16 12:22:10|44059.4|44039.4|44067.2|44047.2|44067.2|44047.2|44059.4|44039.4|3
1637065340000|2021-11-16 12:22:20|||||||||1
1637065350000|2021-11-16 12:22:30|44064.7|44044.7|44064.7|44044.7|44064.7|44044.7|44064.7|44044.7|52
1637065360000|2021-11-16 12:22:40|44062.2|44042.2|44057.2|44037.2|44062.2|44042.2|44057.2|44037.2|19
1637065370000|2021-11-16 12:22:50|44054.7|44034.7|44062.2|44042.2|44062.2|44042.2|44054.7|44034.7|1
1637065380000|2021-11-16 12:23:00|44061.9|44041.9|44059.7|44039.7|44062.2|44042.2|44059.7|44039.7|9
1637065390000|2021-11-16 12:23:10|44057.5|44037.5|44057.5|44037.5|44057.5|44037.5|44057.5|44037.5|0
1637065400000|2021-11-16 12:23:20|44057.2|44037.2|44054.7|44034.7|44057.2|44037.2|44054.7|44034.7|1
1637065410000|2021-11-16 12:23:30|44057.2|44037.2|44057.2|44037.2|44057.2|44037.2|44057.2|44037.2|0
1637065430000|2021-11-16 12:23:50|44056.9|44036.9|44054.7|44034.7|44056.9|44036.9|44052.5|44032.5|0
1637065440000|2021-11-16 12:24:00|44055|44035|44057.5|44037.5|44057.5|44037.5|44055|44035|0
1637065470000|2021-11-16 12:24:30|44057.2|44037.2|44057.2|44037.2|44057.2|44037.2|44057.2|44037.2|0
1637065480000|2021-11-16 12:24:40|44057.5|44037.5|44062.2|44042.2|44062.2|44042.2|44057.5|44037.5|2
1637065490000|2021-11-16 12:24:50|44062.5|44042.5|44067.2|44047.2|44067.2|44047.2|44062.5|44042.5|3
1637065500000|2021-11-16 12:25:00|||||||||1
1637065510000|2021-11-16 12:25:10|44069.7|44049.7|44069.7|44049.7|44069.7|44049.7|44069.7|44049.7|2
1637065530000|2021-11-16 12:25:30|44070|44050|44069.7|44049.7|44070|44050|44069.7|44049.7|1
1637065540000|2021-11-16 12:25:40|44070|44050|44070|44050|44070|44050|44070|44050|1
1637065550000|2021-11-16 12:25:50|44069.7|44049.7|44070|44050|44070|44050|44069.7|44049.7|2
1637065560000|2021-11-16 12:26:00|||||||||2
1637065570000|2021-11-16 12:26:10|44070.4|44050.4|44074.7|44054.7|44074.7|44054.7|44070.4|44050.4|6
1637065580000|2021-11-16 12:26:20|44072.2|44052.2|44071.9|44051.9|44072.2|44052.2|44071.9|44051.9|0
1637065590000|2021-11-16 12:26:30|44072.2|44052.2|44071.9|44051.9|44072.2|44052.2|44071.9|44051.9|0
1637065600000|2021-11-16 12:26:40|44072.2|44052.2|44074.7|44054.7|44074.7|44054.7|44072.2|44052.2|0
1637065610000|2021-11-16 12:26:50|44072.2|44052.2|44071.9|44051.9|44072.2|44052.2|44071.9|44051.9|2
1637065630000|2021-11-16 12:27:10|||||||||1
1637065640000|2021-11-16 12:27:20|||||||||1
1637065650000|2021-11-16 12:27:30|44074.4|44054.4|44074.7|44054.7|44074.7|44054.7|44074.4|44054.4|5
1637065660000|2021-11-16 12:27:40|44077.2|44057.2|44081.9|44061.9|44081.9|44061.9|44077.2|44057.2|6
1637065670000|2021-11-16 12:27:50|||||||||4
1637065680000|2021-11-16 12:28:00|44077.2|44057.2|44076.9|44056.9|44077.2|44057.2|44076.5|44056.5|4
1637065690000|2021-11-16 12:28:10|44071.9|44051.9|44069.7|44049.7|44071.9|44051.9|44069.7|44049.7|2
1637065700000|2021-11-16 12:28:20|44072.2|44052.2|44072.2|44052.2|44072.2|44052.2|44067.5|44047.5|0
1637065710000|2021-11-16 12:28:30|44071.9|44051.9|44072.2|44052.2|44072.2|44052.2|44067.2|44047.2|4
1637065720000|2021-11-16 12:28:40|||||||||1
1637065730000|2021-11-16 12:28:50|44072.5|44052.5|44079.7|44059.7|44079.7|44059.7|44072.5|44052.5|5
1637065740000|2021-11-16 12:29:00|44081.9|44061.9|44081.9|44061.9|44082.2|44062.2|44081.5|44061.5|2
1637065750000|2021-11-16 12:29:10|44081.5|44061.5|44076.9|44056.9|44081.5|44061.5|44076.9|44056.9|2
1637065760000|2021-11-16 12:29:20|44077.2|44057.2|44074.7|44054.7|44077.2|44057.2|44072.2|44052.2|3
1637065770000|2021-11-16 12:29:30|44072.5|44052.5|44077.2|44057.2|44077.2|44057.2|44072.5|44052.5|0
1637065780000|2021-11-16 12:29:40|44076.9|44056.9|44076.9|44056.9|44076.9|44056.9|44076.9|44056.9|1
1637065790000|2021-11-16 12:29:50|44077.2|44057.2|44077.5|44057.5|44077.5|44057.5|44077.2|44057.2|1
1637065800000|2021-11-16 12:30:00|44079.7|44059.7|44082.5|44062.5|44082.5|44062.5|44079.7|44059.7|13
1637065810000|2021-11-16 12:30:10|44082.2|44062.2|44082.5|44062.5|44082.5|44062.5|44082.2|44062.2|1
1637065830000|2021-11-16 12:30:30|44084.7|44064.7|44087.2|44067.2|44087.5|44067.5|44084.7|44064.7|2
1637065840000|2021-11-16 12:30:40|44087.5|44067.5|44087.5|44067.5|44087.5|44067.5|44087.5|44067.5|3
1637065850000|2021-11-16 12:30:50|44092.5|44072.5|44097.2|44077.2|44097.2|44077.2|44087.9|44067.9|20
1637065860000|2021-11-16 12:31:00|44094.7|44074.7|44087.5|44067.5|44097.5|44077.5|44087.5|44067.5|9
1637065870000|2021-11-16 12:31:10|44087.9|44067.9|44094.7|44074.7|44094.7|44074.7|44087.9|44067.9|9
1637065880000|2021-11-16 12:31:20|44092.2|44072.2|44095.4|44075.4|44095.4|44075.4|44092.2|44072.2|5
1637065890000|2021-11-16 12:31:30|44097.5|44077.5|44097.5|44077.5|44100|44080|44095|44075|2
1637065900000|2021-11-16 12:31:40|44097.2|44077.2|44102.2|44082.2|44104.4|44084.4|44097.2|44077.2|11
1637065910000|2021-11-16 12:31:50|44102.5|44082.5|44102.2|44082.2|44104.7|44084.7|44102.2|44082.2|4
1637065920000|2021-11-16 12:32:00|44100|44080|44100.4|44080.4|44100.4|44080.4|44095|44075|10
1637065930000|2021-11-16 12:32:10|44100|44080|44100.4|44080.4|44100.4|44080.4|44100|44080|3
1637065940000|2021-11-16 12:32:20|44100|44080|44102.2|44082.2|44102.5|44082.5|44100|44080|4
1637065950000|2021-11-16 12:32:30|44101.9|44081.9|44102.2|44082.2|44102.2|44082.2|44101.9|44081.9|2
1637065960000|2021-11-16 12:32:40|44101.9|44081.9|44102.2|44082.2|44102.5|44082.5|44101.9|44081.9|6
1637065970000|2021-11-16 12:32:50|44102.5|44082.5|44097.2|44077.2|44102.5|44082.5|44097.2|44077.2|6
1637065980000|2021-11-16 12:33:00|44096.9|44076.9|44092.5|44072.5|44096.9|44076.9|44090|44070|10
1637065990000|2021-11-16 12:33:10|44092.2|44072.2|44100|44080|44100.4|44080.4|44092.2|44072.2|47
1637066000000|2021-11-16 12:33:20|44100.4|44080.4|44103.2|44083.2|44105.4|44085.4|44100.4|44080.4|1
1637066010000|2021-11-16 12:33:30|44107.9|44087.9|44102.9|44082.9|44107.9|44087.9|44102.9|44082.9|9
1637066020000|2021-11-16 12:33:40|44100.4|44080.4|44095.7|44075.7|44100.4|44080.4|44095.7|44075.7|4
1637066030000|2021-11-16 12:33:50|44093.2|44073.2|44095.7|44075.7|44097.9|44077.9|44093.2|44073.2|4
1637066040000|2021-11-16 12:34:00|44093.2|44073.2|44092.9|44072.9|44098.2|44078.2|44092.9|44072.9|12
1637066050000|2021-11-16 12:34:10|44092.5|44072.5|44092.9|44072.9|44092.9|44072.9|44092.5|44072.5|5
1637066060000|2021-11-16 12:34:20|44090.4|44070.4|44090.4|44070.4|44092.9|44072.9|44090.4|44070.4|7
1637066070000|2021-11-16 12:34:30|44090|44070|44090.4|44070.4|44090.4|44070.4|44090|44070|2
1637066080000|2021-11-16 12:34:40|44090|44070|44093.2|44073.2|44108.2|44088.2|44087.9|44067.9|16
1637066090000|2021-11-16 12:34:50|44092.9|44072.9|44087.9|44067.9|44092.9|44072.9|44078.2|44058.2|14
1637066100000|2021-11-16 12:35:00|44080.7|44060.7|44083.2|44063.2|44088.2|44068.2|44078.6|44058.6|8
1637066110000|2021-11-16 12:35:10|44083.6|44063.6|44093.2|44073.2|44093.2|44073.2|44083.6|44063.6|29
1637066120000|2021-11-16 12:35:20|44092.9|44072.9|44098.9|44078.9|44098.9|44078.9|44086.1|44066.1|38
1637066130000|2021-11-16 12:35:30|44098.6|44078.6|44093.9|44073.9|44098.9|44078.9|44093.9|44073.9|1
1637066140000|2021-11-16 12:35:40|44094.2|44074.2|44088.6|44068.6|44096.4|44076.4|44088.6|44068.6|14
1637066150000|2021-11-16 12:35:50|44086.4|44066.4|44083.9|44063.9|44086.4|44066.4|44083.9|44063.9|3
1637066160000|2021-11-16 12:36:00|44086.1|44066.1|44076.4|44056.4|44088.9|44068.9|44076.4|44056.4|4
1637066170000|2021-11-16 12:36:10|44076.1|44056.1|44073.6|44053.6|44076.4|44056.4|44073.6|44053.6|6
1637066180000|2021-11-16 12:36:20|44075.7|44055.7|44068.6|44048.6|44078.6|44058.6|44068.6|44048.6|4
1637066190000|2021-11-16 12:36:30|44066.4|44046.4|44061.1|44041.1|44066.4|44046.4|44061.1|44041.1|8
1637066200000|2021-11-16 12:36:40|44061.4|44041.4|44063.9|44043.9|44065.7|44045.7|44061.4|44041.4|2
1637066210000|2021-11-16 12:36:50|44066.1|44046.1|44068.9|44048.9|44068.9|44048.9|44066.1|44046.1|7
1637066220000|2021-11-16 12:37:00|44068.6|44048.6|44068.9|44048.9|44068.9|44048.9|44068.2|44048.2|1
1637066230000|2021-11-16 12:37:10|44068.6|44048.6|44066.4|44046.4|44068.6|44048.6|44066.1|44046.1|2
1637066240000|2021-11-16 12:37:20|44068.6|44048.6|44068.6|44048.6|44068.6|44048.6|44063.9|44043.9|3
1637066250000|2021-11-16 12:37:30|44067.9|44047.9|44058.6|44038.6|44067.9|44047.9|44056.4|44036.4|8
1637066260000|2021-11-16 12:37:40|44061.1|44041.1|44058.6|44038.6|44061.1|44041.1|44058.6|44038.6|2
1637066270000|2021-11-16 12:37:50|44061.1|44041.1|44061.1|44041.1|44061.1|44041.1|44061.1|44041.1|1
1637066290000|2021-11-16 12:38:10|44063.2|44043.2|44063.2|44043.2|44063.6|44043.6|44063.2|44043.2|1
1637066300000|2021-11-16 12:38:20|44061.1|44041.1|44060.7|44040.7|44063.6|44043.6|44060.4|44040.4|12
1637066320000|2021-11-16 12:38:40|44061.1|44041.1|44061.1|44041.1|44061.1|44041.1|44061.1|44041.1|0
1637066330000|2021-11-16 12:38:50|44063.2|44043.2|44063.2|44043.2|44063.6|44043.6|44063.2|44043.2|1
1637066340000|2021-11-16 12:39:00|44063.6|44043.6|44063.6|44043.6|44063.9|44043.9|44063.6|44043.6|2
1637066360000|2021-11-16 12:39:20|44063.9|44043.9|44066.7|44046.7|44066.7|44046.7|44063.9|44043.9|1
1637066370000|2021-11-16 12:39:30|44066.4|44046.4|44066.4|44046.4|44066.4|44046.4|44066.4|44046.4|0
1637066380000|2021-11-16 12:39:40|44063.9|44043.9|44063.6|44043.6|44063.9|44043.9|44063.6|44043.6|4
1637066390000|2021-11-16 12:39:50|44063.9|44043.9|44066.1|44046.1|44066.1|44046.1|44063.9|44043.9|1
1637066400000|2021-11-16 12:40:00|44065.7|44045.7|44063.6|44043.6|44065.7|44045.7|44063.6|44043.6|0
1637066430000|2021-11-16 12:40:30|44063.9|44043.9|44063.9|44043.9|44063.9|44043.9|44063.9|44043.9|3
1637066440000|2021-11-16 12:40:40|44063.6|44043.6|44063.6|44043.6|44063.6|44043.6|44063.6|44043.6|1
1637066450000|2021-11-16 12:40:50|44063.9|44043.9|44060.7|44040.7|44063.9|44043.9|44060.7|44040.7|8
1637066460000|2021-11-16 12:41:00|44060.4|44040.4|44058.2|44038.2|44060.4|44040.4|44058.2|44038.2|2
1637066470000|2021-11-16 12:41:10|44058.6|44038.6|44058.9|44038.9|44058.9|44038.9|44058.6|44038.6|4
1637066480000|2021-11-16 12:41:20|44058.6|44038.6|44058.9|44038.9|44058.9|44038.9|44058.2|44038.2|2
1637066490000|2021-11-16 12:41:30|44056.1|44036.1|44061.1|44041.1|44061.1|44041.1|44056.1|44036.1|2
1637066510000|2021-11-16 12:41:50|44061.4|44041.4|44061.1|44041.1|44061.4|44041.4|44061.1|44041.1|2
1637066520000|2021-11-16 12:42:00|44063.6|44043.6|44063.6|44043.6|44063.6|44043.6|44063.6|44043.6|0
1637066530000|2021-11-16 12:42:10|44058.6|44038.6|44057.9|44037.9|44058.6|44038.6|44057.9|44037.9|4
1637066540000|2021-11-16 12:42:20|44058.2|44038.2|44043.9|44023.9|44058.2|44038.2|44043.9|44023.9|5
1637066550000|2021-11-16 12:42:30|44041.7|44021.7|44041.4|44021.4|44043.6|44023.6|44041.1|44021.1|3
1637066560000|2021-11-16 12:42:40|44041.1|44021.1|44041.1|44021.1|44041.1|44021.1|44041.1|44021.1|1
1637066570000|2021-11-16 12:42:50|44038.9|44018.9|44038.6|44018.6|44038.9|44018.9|44038.6|44018.6|2
1637066580000|2021-11-16 12:43:00|44036.1|44016.1|44036.1|44016.1|44036.1|44016.1|44036.1|44016.1|1
1637066590000|2021-11-16 12:43:10|44033.6|44013.6|44018.6|43998.6|44036.1|44016.1|44018.6|43998.6|10
1637066600000|2021-11-16 12:43:20|44021.1|44001.1|44013.9|43993.9|44021.1|44001.1|44013.9|43993.9|26
1637066610000|2021-11-16 12:43:30|44016.1|43996.1|44011.1|43991.1|44016.1|43996.1|44008.6|43988.6|3
1637066620000|2021-11-16 12:43:40|44008.9|43988.9|44016.4|43996.4|44016.4|43996.4|44008.9|43988.9|3
1637066630000|2021-11-16 12:43:50|44016.7|43996.7|44013.2|43993.2|44016.7|43996.7|44013.2|43993.2|5
1637066640000|2021-11-16 12:44:00|44013.6|43993.6|44008.2|43988.2|44013.6|43993.6|44008.2|43988.2|9
1637066650000|2021-11-16 12:44:10|44003.9|43983.9|43991.1|43971.1|44003.9|43983.9|43991.1|43971.1|14
1637066660000|2021-11-16 12:44:20|43993.2|43973.2|43993.9|43973.9|43993.9|43973.9|43991.1|43971.1|8
1637066670000|2021-11-16 12:44:30|43993.6|43973.6|43998.2|43978.2|43998.2|43978.2|43993.6|43973.6|2
1637066680000|2021-11-16 12:44:40|43998.6|43978.6|44001.1|43981.1|44001.1|43981.1|43998.6|43978.6|4
1637066690000|2021-11-16 12:44:50|44001.4|43981.4|44008.2|43988.2|44008.2|43988.2|44001.4|43981.4|10
1637066700000|2021-11-16 12:45:00|44003.6|43983.6|44003.2|43983.2|44003.6|43983.6|44003.2|43983.2|0
1637066710000|2021-11-16 12:45:10|44002.9|43982.9|43996.1|43976.1|44003.6|43983.6|43996.1|43976.1|6
1637066720000|2021-11-16 12:45:20|43998.6|43978.6|43993.9|43973.9|43998.9|43978.9|43993.9|43973.9|6
1637066730000|2021-11-16 12:45:30|43996.4|43976.4|43993.9|43973.9|43996.4|43976.4|43993.6|43973.6|12
1637066740000|2021-11-16 12:45:40|43993.6|43973.6|44001.1|43981.1|44001.1|43981.1|43993.6|43973.6|8
1637066750000|2021-11-16 12:45:50|44001.7|43981.7|44003.9|43983.9|44003.9|43983.9|44001.7|43981.7|7
1637066760000|2021-11-16 12:46:00|44004.2|43984.2|44003.9|43983.9|44004.2|43984.2|44003.9|43983.9|5
1637066780000|2021-11-16 12:46:20|44001.7|43981.7|44001.4|43981.4|44003.9|43983.9|44001.4|43981.4|5
1637066790000|2021-11-16 12:46:30|44003.6|43983.6|43998.6|43978.6|44003.6|43983.6|43998.6|43978.6|10
1637066800000|2021-11-16 12:46:40|43998.2|43978.2|43993.6|43973.6|43998.6|43978.6|43991.4|43971.4|6
1637066810000|2021-11-16 12:46:50|43991.1|43971.1|43988.6|43968.6|43991.1|43971.1|43988.2|43968.2|9
1637066820000|2021-11-16 12:47:00|43986.1|43966.1|43986.1|43966.1|43988.6|43968.6|43985.7|43965.7|4
1637066830000|2021-11-16 12:47:10|43985.7|43965.7|43985.7|43965.7|43985.7|43965.7|43985.7|43965.7|2
1637066840000|2021-11-16 12:47:20|43980.7|43960.7|43988.2|43968.2|43988.2|43968.2|43978.2|43958.2|12
1637066850000|2021-11-16 12:47:30|43991.1|43971.1|43988.6|43968.6|43991.1|43971.1|43988.6|43968.6|3
1637066860000|2021-11-16 12:47:40|43986.1|43966.1|43988.6|43968.6|43988.6|43968.6|43986.1|43966.1|2
1637066870000|2021-11-16 12:47:50|43986.4|43966.4|43980.7|43960.7|43986.4|43966.4|43980.7|43960.7|4
1637066880000|2021-11-16 12:48:00|43981.1|43961.1|43976.1|43956.1|43981.1|43961.1|43976.1|43956.1|7
1637066890000|2021-11-16 12:48:10|43973.6|43953.6|43973.9|43953.9|43973.9|43953.9|43973.6|43953.6|4
1637066900000|2021-11-16 12:48:20|43973.6|43953.6|43976.1|43956.1|43976.1|43956.1|43973.6|43953.6|2
1637066910000|2021-11-16 12:48:30|43976.4|43956.4|43978.2|43958.2|43980.7|43960.7|43976.4|43956.4|2
1637066920000|2021-11-16 12:48:40|||||||||1
1637066930000|2021-11-16 12:48:50|43976.1|43956.1|43978.6|43958.6|43978.6|43958.6|43976.1|43956.1|1
1637066940000|2021-11-16 12:49:00|43978.2|43958.2|43971.4|43951.4|43978.2|43958.2|43971.1|43951.1|3
1637066950000|2021-11-16 12:49:10|43971.1|43951.1|43971.1|43951.1|43971.1|43951.1|43971.1|43951.1|1
1637066960000|2021-11-16 12:49:20|43971.4|43951.4|43973.6|43953.6|43973.6|43953.6|43968.6|43948.6|4
1637066970000|2021-11-16 12:49:30|43968.9|43948.9|43968.6|43948.6|43971.1|43951.1|43968.6|43948.6|1
1637066980000|2021-11-16 12:49:40|43973.6|43953.6|43971.1|43951.1|43973.6|43953.6|43968.9|43948.9|5
1637066990000|2021-11-16 12:49:50|43973.6|43953.6|43973.6|43953.6|43973.6|43953.6|43973.6|43953.6|1
1637067000000|2021-11-16 12:50:00|43973.9|43953.9|43978.6|43958.6|43978.6|43958.6|43973.9|43953.9|6
1637067010000|2021-11-16 12:50:10|43973.9|43953.9|43980.7|43960.7|43980.7|43960.7|43973.9|43953.9|5
1637067020000|2021-11-16 12:50:20|43981.1|43961.1|43981.1|43961.1|43981.1|43961.1|43981.1|43961.1|14
1637067030000|2021-11-16 12:50:30|43981.4|43961.4|43992.9|43972.9|43993.2|43973.2|43981.4|43961.4|11
1637067040000|2021-11-16 12:50:40|43993.2|43973.2|43993.2|43973.2|43993.2|43973.2|43988.2|43968.2|4
1637067050000|2021-11-16 12:50:50|43992.9|43972.9|43996.1|43976.1|43996.1|43976.1|43992.9|43972.9|4
1637067060000|2021-11-16 12:51:00|44000.7|43980.7|44003.2|43983.2|44003.2|43983.2|44000.7|43980.7|7
1637067070000|2021-11-16 12:51:10|44005.4|43985.4|44012.9|43992.9|44013.2|43993.2|44005.4|43985.4|4
1637067080000|2021-11-16 12:51:20|44013.2|43993.2|44012.9|43992.9|44015.4|43995.4|44010.4|43990.4|4
1637067090000|2021-11-16 12:51:30|44010.4|43990.4|44008.2|43988.2|44010.4|43990.4|44007.9|43987.9|4
1637067100000|2021-11-16 12:51:40|44010.4|43990.4|44007.9|43987.9|44010.4|43990.4|44007.9|43987.9|2
1637067110000|2021-11-16 12:51:50|44010.4|43990.4|44012.9|43992.9|44012.9|43992.9|44008.2|43988.2|8
1637067120000|2021-11-16 12:52:00|||||||||1
1637067130000|2021-11-16 12:52:10|44010.4|43990.4|44012.9|43992.9|44012.9|43992.9|44010.1|43990.1|4
1637067140000|2021-11-16 12:52:20|44008.2|43988.2|44007.6|43987.6|44010.4|43990.4|44007.6|43987.6|0
1637067150000|2021-11-16 12:52:30|44005.1|43985.1|44005.1|43985.1|44005.1|43985.1|44005.1|43985.1|0
1637067160000|2021-11-16 12:52:40|44002.6|43982.6|43997.9|43977.9|44002.6|43982.6|43997.9|43977.9|4
1637067170000|2021-11-16 12:52:50|44000.1|43980.1|44002.6|43982.6|44002.6|43982.6|43997.6|43977.6|2
1637067180000|2021-11-16 12:53:00|44005.4|43985.4|44007.6|43987.6|44007.6|43987.6|44005.4|43985.4|3
1637067190000|2021-11-16 12:53:10|44005.4|43985.4|44005.4|43985.4|44005.4|43985.4|44005.4|43985.4|0
1637067200000|2021-11-16 12:53:20|44007.6|43987.6|44007.6|43987.6|44007.6|43987.6|44007.6|43987.6|6
1637067210000|2021-11-16 12:53:30|44007.9|43987.9|44007.6|43987.6|44007.9|43987.9|44007.6|43987.6|0
1637067220000|2021-11-16 12:53:40|44002.9|43982.9|44002.9|43982.9|44002.9|43982.9|44002.9|43982.9|0
1637067230000|2021-11-16 12:53:50|44005.1|43985.1|44002.6|43982.6|44007.2|43987.2|44002.6|43982.6|1
1637067240000|2021-11-16 12:54:00|44002.9|43982.9|44005.1|43985.1|44007.6|43987.6|44002.6|43982.6|4
1637067250000|2021-11-16 12:54:10|44002.9|43982.9|44002.9|43982.9|44002.9|43982.9|44002.9|43982.9|0
1637067260000|2021-11-16 12:54:20|44000.1|43980.1|43987.6|43967.6|44000.1|43980.1|43987.6|43967.6|10
1637067270000|2021-11-16 12:54:30|43987.9|43967.9|43990.4|43970.4|43990.4|43970.4|43987.9|43967.9|4
1637067280000|2021-11-16 12:54:40|43990.7|43970.7|43990.4|43970.4|43990.7|43970.7|43990.4|43970.4|3
1637067290000|2021-11-16 12:54:50|43987.9|43967.9|43984.7|43964.7|43987.9|43967.9|43984.7|43964.7|16
1637067300000|2021-11-16 12:55:00|43980.4|43960.4|43974.7|43954.7|43980.4|43960.4|43974.7|43954.7|6
1637067310000|2021-11-16 12:55:10|43972.6|43952.6|43973.2|43953.2|43973.2|43953.2|43972.6|43952.6|5
1637067320000|2021-11-16 12:55:20|43975.4|43955.4|43975.4|43955.4|43975.7|43955.7|43972.9|43952.9|5
1637067330000|2021-11-16 12:55:30|43975.7|43955.7|43977.9|43957.9|43980.4|43960.4|43975.7|43955.7|4
1637067340000|2021-11-16 12:55:40|43980.4|43960.4|43985.1|43965.1|43985.1|43965.1|43980.4|43960.4|11
1637067350000|2021-11-16 12:55:50|43987.6|43967.6|43992.6|43972.6|43992.6|43972.6|43987.6|43967.6|4
1637067370000|2021-11-16 12:56:10|43992.9|43972.9|43992.9|43972.9|43995.1|43975.1|43988.2|43968.2|9
1637067380000|2021-11-16 12:56:20|43992.6|43972.6|43990.4|43970.4|43992.9|43972.9|43988.2|43968.2|0
1637067390000|2021-11-16 12:56:30|43987.9|43967.9|43990.1|43970.1|43990.1|43970.1|43987.9|43967.9|6
1637067400000|2021-11-16 12:56:40|43992.2|43972.2|43992.2|43972.2|43992.2|43972.2|43992.2|43972.2|3
1637067410000|2021-11-16 12:56:50|43992.6|43972.6|43995.1|43975.1|43995.1|43975.1|43992.6|43972.6|1
1637067420000|2021-11-16 12:57:00|43995.4|43975.4|43992.9|43972.9|43995.4|43975.4|43992.9|43972.9|2
1637067430000|2021-11-16 12:57:10|43992.6|43972.6|43990.1|43970.1|43992.9|43972.9|43990.1|43970.1|2
1637067440000|2021-11-16 12:57:20|||||||||5
1637067450000|2021-11-16 12:57:30|43990.4|43970.4|43992.9|43972.9|43992.9|43972.9|43990.4|43970.4|6
1637067470000|2021-11-16 12:57:50|43995.1|43975.1|43997.6|43977.6|43997.6|43977.6|43995.1|43975.1|3
1637067480000|2021-11-16 12:58:00|43997.9|43977.9|43997.9|43977.9|43997.9|43977.9|43997.9|43977.9|1
1637067490000|2021-11-16 12:58:10|44000.1|43980.1|44000.1|43980.1|44000.1|43980.1|44000.1|43980.1|8
1637067500000|2021-11-16 12:58:20|43997.9|43977.9|43997.6|43977.6|44000.4|43980.4|43997.6|43977.6|5
1637067520000|2021-11-16 12:58:40|43997.2|43977.2|43997.9|43977.9|43997.9|43977.9|43994.7|43974.7|12
1637067530000|2021-11-16 12:58:50|||||||||2
1637067540000|2021-11-16 12:59:00|43982.9|43962.9|44002.6|43982.6|44002.6|43982.6|43980.4|43960.4|27
1637067550000|2021-11-16 12:59:10|44003.2|43983.2|44015.7|43995.7|44015.7|43995.7|44003.2|43983.2|8
1637067560000|2021-11-16 12:59:20|44017.9|43997.9|44015.4|43995.4|44017.9|43997.9|44015.4|43995.4|17
1637067570000|2021-11-16 12:59:30|44017.9|43997.9|44018.2|43998.2|44018.2|43998.2|44017.9|43997.9|12
1637067580000|2021-11-16 12:59:40|44017.9|43997.9|44013.2|43993.2|44017.9|43997.9|44013.2|43993.2|1
1637067590000|2021-11-16 12:59:50|44011.1|43991.1|44010.7|43990.7|44011.1|43991.1|44010.7|43990.7|2
1637067600000|2021-11-16 13:00:00|44012.9|43992.9|43958.2|43938.2|44018.6|43998.6|43955.4|43935.4|92
1637067610000|2021-11-16 13:00:10|43967.9|43947.9|43995.1|43975.1|43997.9|43977.9|43967.9|43947.9|36
1637067620000|2021-11-16 13:00:20|43992.9|43972.9|43993.2|43973.2|43998.2|43978.2|43985.7|43965.7|12
1637067630000|2021-11-16 13:00:30|43998.2|43978.2|44015.7|43995.7|44018.2|43998.2|43997.9|43977.9|23
1637067640000|2021-11-16 13:00:40|44018.2|43998.2|44017.9|43997.9|44020.7|44000.7|44015.7|43995.7|13
1637067650000|2021-11-16 13:00:50|44013.6|43993.6|44008.2|43988.2|44018.2|43998.2|44008.2|43988.2|9
1637067660000|2021-11-16 13:01:00|44007.6|43987.6|43995.7|43975.7|44013.2|43993.2|43995.7|43975.7|27
1637067670000|2021-11-16 13:01:10|43998.2|43978.2|44020.7|44000.7|44020.7|44000.7|43998.2|43978.2|28
1637067680000|2021-11-16 13:01:20|44018.2|43998.2|43987.9|43967.9|44018.2|43998.2|43983.2|43963.2|26
1637067690000|2021-11-16 13:01:30|43983.2|43963.2|43970.1|43950.1|43987.9|43967.9|43965.7|43945.7|25
1637067700000|2021-11-16 13:01:40|43967.9|43947.9|43975.4|43955.4|43975.4|43955.4|43967.9|43947.9|28
1637067710000|2021-11-16 13:01:50|43973.2|43953.2|43992.6|43972.6|43992.9|43972.9|43958.6|43938.6|29
1637067720000|2021-11-16 13:02:00|43992.9|43972.9|44020.7|44000.7|44020.7|44000.7|43990.4|43970.4|17
1637067730000|2021-11-16 13:02:10|44018.2|43998.2|44028.2|44008.2|44028.2|44008.2|44008.2|43988.2|18
1637067740000|2021-11-16 13:02:20|44027.9|44007.9|44042.6|44022.6|44042.6|44022.6|44027.9|44007.9|13
1637067750000|2021-11-16 13:02:30|44042.9|44022.9|44053.2|44033.2|44058.2|44038.2|44042.9|44022.9|15
1637067760000|2021-11-16 13:02:40|44050.4|44030.4|44048.2|44028.2|44050.4|44030.4|44042.9|44022.9|12
1637067770000|2021-11-16 13:02:50|44047.9|44027.9|44045.7|44025.7|44048.2|44028.2|44038.2|44018.2|14
1637067780000|2021-11-16 13:03:00|44043.2|44023.2|44048.2|44028.2|44053.2|44033.2|44040.7|44020.7|13
1637067790000|2021-11-16 13:03:10|44050.7|44030.7|44062.9|44042.9|44065.4|44045.4|44043.2|44023.2|29
1637067800000|2021-11-16 13:03:20|44060.4|44040.4|44053.2|44033.2|44060.4|44040.4|44051.1|44031.1|11
1637067810000|2021-11-16 13:03:30|44050.7|44030.7|44043.2|44023.2|44050.7|44030.7|44043.2|44023.2|7
1637067820000|2021-11-16 13:03:40|44042.9|44022.9|44042.9|44022.9|44048.2|44028.2|44042.9|44022.9|15
1637067830000|2021-11-16 13:03:50|44042.2|44022.2|44028.2|44008.2|44042.2|44022.2|44028.2|44008.2|8
1637067840000|2021-11-16 13:04:00|44033.2|44013.2|44033.2|44013.2|44040.4|44020.4|44033.2|44013.2|17
1637067850000|2021-11-16 13:04:10|44032.9|44012.9|44033.2|44013.2|44037.6|44017.6|44027.9|44007.9|14
1637067860000|2021-11-16 13:04:20|44037.9|44017.9|44020.4|44000.4|44045.4|44025.4|44020.4|44000.4|14
1637067870000|2021-11-16 13:04:30|44020.7|44000.7|44023.2|44003.2|44028.2|44008.2|44020.7|44000.7|13
1637067880000|2021-11-16 13:04:40|44027.9|44007.9|44033.2|44013.2|44038.2|44018.2|44027.9|44007.9|188
1637067890000|2021-11-16 13:04:50|44028.6|44008.6|44021.1|44001.1|44028.6|44008.6|44021.1|44001.1|5
1637067900000|2021-11-16 13:05:00|44020.7|44000.7|44018.6|43998.6|44021.1|44001.1|44010.7|43990.7|21
1637067910000|2021-11-16 13:05:10|44016.4|43996.4|43993.2|43973.2|44016.4|43996.4|43988.9|43968.9|17
1637067920000|2021-11-16 13:05:20|43991.1|43971.1|43986.1|43966.1|43995.7|43975.7|43973.9|43953.9|26
1637067930000|2021-11-16 13:05:30|43986.4|43966.4|43988.2|43968.2|43990.7|43970.7|43983.9|43963.9|9
1637067940000|2021-11-16 13:05:40|43988.6|43968.6|43993.2|43973.2|43993.6|43973.6|43986.1|43966.1|6
1637067950000|2021-11-16 13:05:50|43993.6|43973.6|43995.1|43975.1|43995.1|43975.1|43983.6|43963.6|17
1637067960000|2021-11-16 13:06:00|43993.2|43973.2|43983.6|43963.6|43993.2|43973.2|43983.6|43963.6|7
1637067970000|2021-11-16 13:06:10|43988.2|43968.2|43986.1|43966.1|43988.6|43968.6|43983.6|43963.6|11
1637067980000|2021-11-16 13:06:20|43983.9|43963.9|43978.9|43958.9|43983.9|43963.9|43978.6|43958.6|4
1637067990000|2021-11-16 13:06:30|43978.6|43958.6|43953.9|43933.9|43978.6|43958.6|43953.9|43933.9|33
1637068000000|2021-11-16 13:06:40|43951.4|43931.4|43918.6|43898.6|43951.4|43931.4|43918.6|43898.6|56
1637068010000|2021-11-16 13:06:50|43916.4|43896.4|43923.6|43903.6|43923.6|43903.6|43916.4|43896.4|3
1637068020000|2021-11-16 13:07:00|43921.4|43901.4|43908.6|43888.6|43921.4|43901.4|43908.6|43888.6|32
1637068030000|2021-11-16 13:07:10|43908.2|43888.2|43910.7|43890.7|43910.7|43890.7|43907.9|43887.9|21
1637068040000|2021-11-16 13:07:20|43911.1|43891.1|43913.2|43893.2|43915.7|43895.7|43911.1|43891.1|62
1637068050000|2021-11-16 13:07:30|43915.7|43895.7|43915.1|43895.1|43918.2|43898.2|43915.1|43895.1|10
1637068060000|2021-11-16 13:07:40|43912.9|43892.9|43910.4|43890.4|43913.2|43893.2|43910.1|43890.1|4
1637068070000|2021-11-16 13:07:50|43910.1|43890.1|43900.1|43880.1|43910.1|43890.1|43900.1|43880.1|21
1637068080000|2021-11-16 13:08:00|43895.4|43875.4|43885.4|43865.4|43895.4|43875.4|43885.1|43865.1|39
1637068090000|2021-11-16 13:08:10|43885.1|43865.1|43862.9|43842.9|43887.9|43867.9|43860.1|43840.1|30
1637068100000|2021-11-16 13:08:20|43863.2|43843.2|43893.2|43873.2|43895.4|43875.4|43863.2|43843.2|59
1637068110000|2021-11-16 13:08:30|43897.6|43877.6|43913.2|43893.2|43913.2|43893.2|43893.2|43873.2|24
1637068120000|2021-11-16 13:08:40|43915.7|43895.7|43930.4|43910.4|43934.7|43914.7|43915.7|43895.7|14
1637068130000|2021-11-16 13:08:50|43927.9|43907.9|43927.6|43907.6|43930.1|43910.1|43927.2|43907.2|15
1637068140000|2021-11-16 13:09:00|43922.6|43902.6|43935.1|43915.1|43935.1|43915.1|43922.6|43902.6|15
1637068150000|2021-11-16 13:09:10|43932.9|43912.9|43932.9|43912.9|43932.9|43912.9|43927.6|43907.6|40
1637068160000|2021-11-16 13:09:20|43935.1|43915.1|43937.9|43917.9|43940.1|43920.1|43932.9|43912.9|17
1637068170000|2021-11-16 13:09:30|43938.2|43918.2|43942.9|43922.9|43942.9|43922.9|43937.9|43917.9|4
1637068180000|2021-11-16 13:09:40|43945.7|43925.7|43948.6|43928.6|43948.6|43928.6|43945.7|43925.7|7
1637068190000|2021-11-16 13:09:50|43946.1|43926.1|43948.6|43928.6|43949.3|43929.3|43943.6|43923.6|11
1637068200000|2021-11-16 13:10:00|43942.9|43922.9|43956.1|43936.1|43958.2|43938.2|43936.4|43916.4|19
1637068210000|2021-11-16 13:10:10|43958.6|43938.6|43968.9|43948.9|43971.1|43951.1|43958.6|43938.6|13
1637068220000|2021-11-16 13:10:20|43968.6|43948.6|43958.9|43938.9|43968.6|43948.6|43958.9|43938.9|2
1637068230000|2021-11-16 13:10:30|43963.6|43943.6|43953.9|43933.9|43963.6|43943.6|43953.9|43933.9|12
1637068240000|2021-11-16 13:10:40|43951.4|43931.4|43943.9|43923.9|43953.6|43933.6|43943.9|43923.9|17
1637068250000|2021-11-16 13:10:50|43943.6|43923.6|43943.9|43923.9|43946.1|43926.1|43943.6|43923.6|4
1637068260000|2021-11-16 13:11:00|43943.6|43923.6|43942.9|43922.9|43943.6|43923.6|43931.8|43911.8|32
1637068270000|2021-11-16 13:11:10|43938.2|43918.2|43924.3|43904.3|43938.2|43918.2|43924.3|43904.3|4
1637068280000|2021-11-16 13:11:20|43923.9|43903.9|43921.1|43901.1|43926.1|43906.1|43921.1|43901.1|6
1637068290000|2021-11-16 13:11:30|43925.4|43905.4|43918.9|43898.9|43933.6|43913.6|43918.9|43898.9|29
1637068300000|2021-11-16 13:11:40|43918.6|43898.6|43921.1|43901.1|43921.1|43901.1|43916.1|43896.1|8
1637068310000|2021-11-16 13:11:50|43921.4|43901.4|43918.6|43898.6|43921.4|43901.4|43918.6|43898.6|8
1637068320000|2021-11-16 13:12:00|43916.1|43896.1|43928.6|43908.6|43931.1|43911.1|43916.1|43896.1|16
1637068330000|2021-11-16 13:12:10|43926.8|43906.8|43923.9|43903.9|43928.9|43908.9|43923.9|43903.9|9
1637068340000|2021-11-16 13:12:20|43928.9|43908.9|43928.9|43908.9|43928.9|43908.9|43926.1|43906.1|6
1637068350000|2021-11-16 13:12:30|||||||||2
1637068360000|2021-11-16 13:12:40|43923.9|43903.9|43921.8|43901.8|43923.9|43903.9|43921.8|43901.8|2
1637068370000|2021-11-16 13:12:50|43921.4|43901.4|43918.9|43898.9|43921.4|43901.4|43918.6|43898.6|2
1637068380000|2021-11-16 13:13:00|43923.9|43903.9|43923.6|43903.6|43928.6|43908.6|43923.6|43903.6|8
1637068390000|2021-11-16 13:13:10|43918.6|43898.6|43913.9|43893.9|43918.6|43898.6|43913.9|43893.9|10
1637068400000|2021-11-16 13:13:20|43914.3|43894.3|43908.9|43888.9|43918.6|43898.6|43908.9|43888.9|9
1637068410000|2021-11-16 13:13:30|43911.4|43891.4|43916.8|43896.8|43916.8|43896.8|43908.6|43888.6|3
1637068420000|2021-11-16 13:13:40|43918.9|43898.9|43913.6|43893.6|43923.9|43903.9|43913.6|43893.6|10
1637068430000|2021-11-16 13:13:50|43911.4|43891.4|43911.1|43891.1|43911.4|43891.4|43908.6|43888.6|7
1637068440000|2021-11-16 13:14:00|43908.9|43888.9|43928.9|43908.9|43931.1|43911.1|43908.9|43888.9|19
1637068450000|2021-11-16 13:14:10|43929.3|43909.3|43923.9|43903.9|43929.3|43909.3|43923.9|43903.9|3
1637068460000|2021-11-16 13:14:20|43926.1|43906.1|43928.2|43908.2|43928.6|43908.6|43923.9|43903.9|2
1637068470000|2021-11-16 13:14:30|43926.1|43906.1|43926.1|43906.1|43926.1|43906.1|43923.9|43903.9|0
1637068480000|2021-11-16 13:14:40|43923.6|43903.6|43922.9|43902.9|43923.6|43903.6|43921.1|43901.1|7
1637068490000|2021-11-16 13:14:50|43920.7|43900.7|43923.6|43903.6|43923.6|43903.6|43920.7|43900.7|4
1637068500000|2021-11-16 13:15:00|43928.6|43908.6|43928.2|43908.2|43928.6|43908.6|43921.1|43901.1|18
1637068510000|2021-11-16 13:15:10|43927.9|43907.9|43920.4|43900.4|43927.9|43907.9|43920.4|43900.4|12
1637068520000|2021-11-16 13:15:20|43917.9|43897.9|43903.2|43883.2|43920.4|43900.4|43903.2|43883.2|12
1637068530000|2021-11-16 13:15:30|43900.4|43880.4|43895.1|43875.1|43902.9|43882.9|43895.1|43875.1|18
1637068540000|2021-11-16 13:15:40|43892.9|43872.9|43892.9|43872.9|43892.9|43872.9|43890.4|43870.4|3
1637068550000|2021-11-16 13:15:50|43895.1|43875.1|43887.9|43867.9|43897.9|43877.9|43887.9|43867.9|19
1637068560000|2021-11-16 13:16:00|43888.2|43868.2|43902.6|43882.6|43902.9|43882.9|43888.2|43868.2|24
1637068570000|2021-11-16 13:16:10|43900.1|43880.1|43895.4|43875.4|43900.1|43880.1|43893.2|43873.2|5
1637068580000|2021-11-16 13:16:20|43892.9|43872.9|43895.4|43875.4|43897.9|43877.9|43890.7|43870.7|12
1637068590000|2021-11-16 13:16:30|43895.7|43875.7|43897.9|43877.9|43898.2|43878.2|43895.1|43875.1|5
1637068600000|2021-11-16 13:16:40|43897.6|43877.6|43895.1|43875.1|43897.9|43877.9|43895.1|43875.1|3
1637068610000|2021-11-16 13:16:50|43892.9|43872.9|43892.6|43872.6|43895.1|43875.1|43892.6|43872.6|5
1637068620000|2021-11-16 13:17:00|43892.9|43872.9|43897.9|43877.9|43902.6|43882.6|43892.9|43872.9|3
1637068630000|2021-11-16 13:17:10|43895.7|43875.7|43900.4|43880.4|43902.6|43882.6|43895.7|43875.7|12
1637068640000|2021-11-16 13:17:20|43897.9|43877.9|43897.9|43877.9|43900.1|43880.1|43897.9|43877.9|0
1637068650000|2021-11-16 13:17:30|43902.6|43882.6|43892.6|43872.6|43902.6|43882.6|43892.6|43872.6|9
1637068660000|2021-11-16 13:17:40|43890.4|43870.4|43895.4|43875.4|43897.6|43877.6|43890.4|43870.4|0
1637068670000|2021-11-16 13:17:50|43892.9|43872.9|43897.6|43877.6|43897.6|43877.6|43892.6|43872.6|1
1637068680000|2021-11-16 13:18:00|43892.6|43872.6|43892.6|43872.6|43892.9|43872.9|43892.6|43872.6|5
1637068690000|2021-11-16 13:18:10|||||||||1
1637068700000|2021-11-16 13:18:20|43897.6|43877.6|43902.6|43882.6|43905.1|43885.1|43897.6|43877.6|8
1637068710000|2021-11-16 13:18:30|43900.4|43880.4|43902.9|43882.9|43905.1|43885.1|43900.1|43880.1|18
1637068720000|2021-11-16 13:18:40|43905.1|43885.1|43902.6|43882.6|43905.1|43885.1|43902.6|43882.6|5
1637068730000|2021-11-16 13:18:50|43898.2|43878.2|43900.4|43880.4|43902.6|43882.6|43898.2|43878.2|11
1637068740000|2021-11-16 13:19:00|43902.9|43882.9|43897.2|43877.2|43902.9|43882.9|43897.2|43877.2|12
1637068750000|2021-11-16 13:19:10|43895.1|43875.1|43895.4|43875.4|43895.4|43875.4|43888.6|43868.6|4
1637068760000|2021-11-16 13:19:20|43897.6|43877.6|43897.6|43877.6|43897.9|43877.9|43895.4|43875.4|3
1637068770000|2021-11-16 13:19:30|43897.9|43877.9|43900.1|43880.1|43902.6|43882.6|43897.9|43877.9|9
1637068780000|2021-11-16 13:19:40|43902.6|43882.6|43892.6|43872.6|43902.6|43882.6|43892.6|43872.6|15
1637068790000|2021-11-16 13:19:50|43892.9|43872.9|43902.9|43882.9|43902.9|43882.9|43892.9|43872.9|4
1637068800000|2021-11-16 13:20:00|43902.6|43882.6|43892.9|43872.9|43902.6|43882.6|43892.9|43872.9|6
1637068810000|2021-11-16 13:20:10|43890.4|43870.4|43897.6|43877.6|43899.7|43879.7|43888.2|43868.2|5
1637068820000|2021-11-16 13:20:20|43897.2|43877.2|43887.9|43867.9|43897.6|43877.6|43885.7|43865.7|11
1637068830000|2021-11-16 13:20:30|43883.2|43863.2|43873.2|43853.2|43883.2|43863.2|43873.2|43853.2|9
1637068840000|2021-11-16 13:20:40|43875.4|43855.4|43870.4|43850.4|43877.6|43857.6|43868.2|43848.2|16
1637068850000|2021-11-16 13:20:50|43872.6|43852.6|43872.6|43852.6|43872.9|43852.9|43858.2|43838.2|16
1637068860000|2021-11-16 13:21:00|43873.2|43853.2|43858.2|43838.2|43877.6|43857.6|43858.2|43838.2|12
1637068870000|2021-11-16 13:21:10|43861.1|43841.1|43855.7|43835.7|43863.2|43843.2|43855.7|43835.7|44
1637068880000|2021-11-16 13:21:20|43857.9|43837.9|43777.9|43757.9|43857.9|43837.9|43773.2|43753.2|75
1637068890000|2021-11-16 13:21:30|43778.2|43758.2|43765.4|43745.4|43785.4|43765.4|43765.4|43745.4|42
1637068900000|2021-11-16 13:21:40|43767.9|43747.9|43752.6|43732.6|43768.2|43748.2|43737.6|43717.6|134
1637068910000|2021-11-16 13:21:50|43750.4|43730.4|43775.4|43755.4|43782.6|43762.6|43750.4|43730.4|32
1637068920000|2021-11-16 13:22:00|43777.6|43757.6|43802.9|43782.9|43802.9|43782.9|43773.2|43753.2|41
1637068930000|2021-11-16 13:22:10|43805.4|43785.4|43807.6|43787.6|43812.6|43792.6|43802.9|43782.9|27
1637068940000|2021-11-16 13:22:20|43805.4|43785.4|43800.4|43780.4|43807.6|43787.6|43800.4|43780.4|14
1637068950000|2021-11-16 13:22:30|43799.7|43779.7|43785.4|43765.4|43799.7|43779.7|43785.4|43765.4|16
1637068960000|2021-11-16 13:22:40|43787.6|43767.6|43765.4|43745.4|43790.1|43770.1|43765.4|43745.4|21
1637068970000|2021-11-16 13:22:50|43767.6|43747.6|43773.2|43753.2|43773.2|43753.2|43765.4|43745.4|13
1637068980000|2021-11-16 13:23:00|43773.6|43753.6|43784.7|43764.7|43792.9|43772.9|43767.6|43747.6|42
1637068990000|2021-11-16 13:23:10|43782.6|43762.6|43778.2|43758.2|43785.1|43765.1|43770.1|43750.1|16
1637069000000|2021-11-16 13:23:20|43777.9|43757.9|43772.9|43752.9|43777.9|43757.9|43770.4|43750.4|10
1637069010000|2021-11-16 13:23:30|43777.6|43757.6|43777.9|43757.9|43779.7|43759.7|43775.4|43755.4|5
1637069020000|2021-11-16 13:23:40|43780.4|43760.4|43790.4|43770.4|43790.4|43770.4|43780.4|43760.4|13
1637069030000|2021-11-16 13:23:50|43791.1|43771.1|43792.9|43772.9|43797.9|43777.9|43791.1|43771.1|5
1637069040000|2021-11-16 13:24:00|43793.2|43773.2|43772.6|43752.6|43793.2|43773.2|43772.6|43752.6|20
1637069050000|2021-11-16 13:24:10|43770.4|43750.4|43777.6|43757.6|43777.9|43757.9|43770.4|43750.4|7
1637069060000|2021-11-16 13:24:20|43777.9|43757.9|43773.2|43753.2|43780.1|43760.1|43773.2|43753.2|12
1637069070000|2021-11-16 13:24:30|43775.4|43755.4|43780.7|43760.7|43780.7|43760.7|43773.2|43753.2|10
1637069080000|2021-11-16 13:24:40|43780.4|43760.4|43772.9|43752.9|43780.4|43760.4|43772.9|43752.9|14
1637069090000|2021-11-16 13:24:50|43773.2|43753.2|43772.6|43752.6|43777.6|43757.6|43765.4|43745.4|21
1637069100000|2021-11-16 13:25:00|43767.9|43747.9|43790.4|43770.4|43792.6|43772.6|43765.7|43745.7|31
1637069110000|2021-11-16 13:25:10|43790.1|43770.1|43770.4|43750.4|43792.9|43772.9|43768.6|43748.6|7
1637069120000|2021-11-16 13:25:20|43768.2|43748.2|43775.1|43755.1|43777.2|43757.2|43763.6|43743.6|7
1637069130000|2021-11-16 13:25:30|43777.6|43757.6|43788.2|43768.2|43797.6|43777.6|43777.6|43757.6|13
1637069140000|2021-11-16 13:25:40|43792.9|43772.9|43812.6|43792.6|43812.6|43792.6|43792.9|43772.9|10
1637069150000|2021-11-16 13:25:50|43815.1|43795.1|43805.7|43785.7|43817.6|43797.6|43805.7|43785.7|10
1637069160000|2021-11-16 13:26:00|43807.9|43787.9|43798.2|43778.2|43808.2|43788.2|43798.2|43778.2|29
1637069170000|2021-11-16 13:26:10|43797.9|43777.9|43790.1|43770.1|43800.1|43780.1|43790.1|43770.1|14
1637069180000|2021-11-16 13:26:20|43787.9|43767.9|43800.1|43780.1|43802.2|43782.2|43787.9|43767.9|17
1637069190000|2021-11-16 13:26:30|43802.6|43782.6|43805.4|43785.4|43805.4|43785.4|43802.6|43782.6|16
1637069200000|2021-11-16 13:26:40|43807.9|43787.9|43815.4|43795.4|43815.4|43795.4|43805.4|43785.4|29
1637069210000|2021-11-16 13:26:50|43816.1|43796.1|43822.9|43802.9|43822.9|43802.9|43816.1|43796.1|15
1637069220000|2021-11-16 13:27:00|43823.2|43803.2|43820.4|43800.4|43830.1|43810.1|43818.2|43798.2|19
1637069230000|2021-11-16 13:27:10|43817.9|43797.9|43813.2|43793.2|43817.9|43797.9|43812.9|43792.9|10
1637069240000|2021-11-16 13:27:20|43812.9|43792.9|43810.4|43790.4|43812.9|43792.9|43810.4|43790.4|7
1637069250000|2021-11-16 13:27:30|43808.2|43788.2|43810.7|43790.7|43810.7|43790.7|43807.9|43787.9|2
1637069260000|2021-11-16 13:27:40|43812.9|43792.9|43812.9|43792.9|43815.4|43795.4|43812.9|43792.9|4
1637069270000|2021-11-16 13:27:50|43815.4|43795.4|43812.9|43792.9|43815.4|43795.4|43812.9|43792.9|4
1637069280000|2021-11-16 13:28:00|43810.4|43790.4|43812.9|43792.9|43812.9|43792.9|43810.4|43790.4|3
1637069290000|2021-11-16 13:28:10|43808.2|43788.2|43808.2|43788.2|43808.2|43788.2|43808.2|43788.2|2
1637069300000|2021-11-16 13:28:20|43807.9|43787.9|43801.4|43781.4|43807.9|43787.9|43801.4|43781.4|5
1637069310000|2021-11-16 13:28:30|43803.6|43783.6|43803.2|43783.2|43803.6|43783.6|43801.4|43781.4|3
1637069330000|2021-11-16 13:28:50|43805.4|43785.4|43805.7|43785.7|43805.7|43785.7|43800.7|43780.7|11
1637069340000|2021-11-16 13:29:00|43807.9|43787.9|43812.9|43792.9|43812.9|43792.9|43807.9|43787.9|4
1637069350000|2021-11-16 13:29:10|43810.7|43790.7|43810.7|43790.7|43812.9|43792.9|43810.4|43790.4|3
1637069360000|2021-11-16 13:29:20|43812.9|43792.9|43810.4|43790.4|43812.9|43792.9|43810.4|43790.4|2
1637069370000|2021-11-16 13:29:30|43812.9|43792.9|43812.6|43792.6|43812.9|43792.9|43810.4|43790.4|13
1637069380000|2021-11-16 13:29:40|43810.4|43790.4|43807.6|43787.6|43810.4|43790.4|43807.6|43787.6|3
1637069390000|2021-11-16 13:29:50|||||||||14
1637069400000|2021-11-16 13:30:00|43805.4|43785.4|43785.4|43765.4|43805.4|43785.4|43785.4|43765.4|17
1637069410000|2021-11-16 13:30:10|43787.6|43767.6|43780.4|43760.4|43787.6|43767.6|43780.4|43760.4|12
1637069420000|2021-11-16 13:30:20|43777.6|43757.6|43760.4|43740.4|43780.4|43760.4|43755.7|43735.7|20
1637069430000|2021-11-16 13:30:30|43759.7|43739.7|43758.2|43738.2|43760.4|43740.4|43752.6|43732.6|18
1637069440000|2021-11-16 13:30:40|43758.6|43738.6|43765.4|43745.4|43770.4|43750.4|43748.2|43728.2|22
1637069450000|2021-11-16 13:30:50|43762.9|43742.9|43770.4|43750.4|43770.4|43750.4|43755.4|43735.4|25
1637069460000|2021-11-16 13:31:00|43772.9|43752.9|43760.4|43740.4|43773.2|43753.2|43760.4|43740.4|11
1637069470000|2021-11-16 13:31:10|43757.9|43737.9|43752.9|43732.9|43757.9|43737.9|43752.9|43732.9|13
1637069480000|2021-11-16 13:31:20|43755.4|43735.4|43760.4|43740.4|43760.4|43740.4|43752.6|43732.6|5
1637069490000|2021-11-16 13:31:30|43760.1|43740.1|43770.4|43750.4|43775.4|43755.4|43757.9|43737.9|17
1637069500000|2021-11-16 13:31:40|43771.1|43751.1|43780.4|43760.4|43780.4|43760.4|43771.1|43751.1|5
1637069510000|2021-11-16 13:31:50|43780.1|43760.1|43782.9|43762.9|43785.4|43765.4|43780.1|43760.1|10
1637069520000|2021-11-16 13:32:00|43782.6|43762.6|43778.2|43758.2|43785.4|43765.4|43778.2|43758.2|5
1637069540000|2021-11-16 13:32:20|43773.2|43753.2|43765.7|43745.7|43773.2|43753.2|43765.7|43745.7|10
1637069550000|2021-11-16 13:32:30|43765.4|43745.4|43765.4|43745.4|43765.4|43745.4|43757.9|43737.9|10
1637069560000|2021-11-16 13:32:40|43767.9|43747.9|43770.4|43750.4|43772.6|43752.6|43767.9|43747.9|4
1637069570000|2021-11-16 13:32:50|43765.7|43745.7|43770.4|43750.4|43770.4|43750.4|43765.7|43745.7|0
1637069580000|2021-11-16 13:33:00|43765.4|43745.4|43767.9|43747.9|43770.7|43750.7|43765.4|43745.4|1
1637069590000|2021-11-16 13:33:10|43767.6|43747.6|43770.1|43750.1|43770.1|43750.1|43765.4|43745.4|1
1637069600000|2021-11-16 13:33:20|43768.2|43748.2|43768.2|43748.2|43770.4|43750.4|43768.2|43748.2|4
1637069610000|2021-11-16 13:33:30|43767.9|43747.9|43763.2|43743.2|43767.9|43747.9|43762.9|43742.9|27
1637069620000|2021-11-16 13:33:40|43762.9|43742.9|43762.9|43742.9|43762.9|43742.9|43757.9|43737.9|21
1637069630000|2021-11-16 13:33:50|43760.7|43740.7|43755.8|43735.8|43762.9|43742.9|43748.3|43728.3|10
1637069640000|2021-11-16 13:34:00|43755.4|43735.4|43790.4|43770.4|43790.4|43770.4|43755.4|43735.4|18
1637069650000|2021-11-16 13:34:10|43790.8|43770.8|43797.9|43777.9|43800.4|43780.4|43790.8|43770.8|20
1637069660000|2021-11-16 13:34:20|43795.4|43775.4|43800.4|43780.4|43800.4|43780.4|43792.9|43772.9|7
1637069670000|2021-11-16 13:34:30|43803.3|43783.3|43810.8|43790.8|43810.8|43790.8|43803.3|43783.3|5
1637069680000|2021-11-16 13:34:40|43812.9|43792.9|43800.4|43780.4|43817.6|43797.6|43800.4|43780.4|16
1637069690000|2021-11-16 13:34:50|43800.1|43780.1|43798.3|43778.3|43800.1|43780.1|43792.9|43772.9|20
1637069700000|2021-11-16 13:35:00|43797.6|43777.6|43817.9|43797.9|43817.9|43797.9|43795.4|43775.4|4
1637069710000|2021-11-16 13:35:10|43815.8|43795.8|43812.6|43792.6|43815.8|43795.8|43812.6|43792.6|10
1637069720000|2021-11-16 13:35:20|43812.9|43792.9|43823.3|43803.3|43825.4|43805.4|43812.9|43792.9|8
1637069730000|2021-11-16 13:35:30|43822.9|43802.9|43827.9|43807.9|43827.9|43807.9|43820.4|43800.4|6
1637069740000|2021-11-16 13:35:40|43828.3|43808.3|43830.8|43810.8|43830.8|43810.8|43828.3|43808.3|8
1637069750000|2021-11-16 13:35:50|43833.3|43813.3|43820.4|43800.4|43840.4|43820.4|43820.4|43800.4|13
1637069760000|2021-11-16 13:36:00|43817.9|43797.9|43810.4|43790.4|43817.9|43797.9|43807.6|43787.6|14
1637069770000|2021-11-16 13:36:10|43812.9|43792.9|43810.1|43790.1|43813.3|43793.3|43810.1|43790.1|14
1637069780000|2021-11-16 13:36:20|43812.6|43792.6|43835.4|43815.4|43835.4|43815.4|43810.1|43790.1|6
1637069790000|2021-11-16 13:36:30|43837.9|43817.9|43842.9|43822.9|43845.4|43825.4|43837.9|43817.9|21
1637069800000|2021-11-16 13:36:40|43840.4|43820.4|43842.9|43822.9|43842.9|43822.9|43838.3|43818.3|3
1637069810000|2021-11-16 13:36:50|43845.4|43825.4|43862.9|43842.9|43865.1|43845.1|43845.4|43825.4|18
1637069820000|2021-11-16 13:37:00|43862.6|43842.6|43872.9|43852.9|43883.3|43863.3|43857.9|43837.9|26
1637069830000|2021-11-16 13:37:10|43870.4|43850.4|43860.4|43840.4|43870.4|43850.4|43860.4|43840.4|27
1637069840000|2021-11-16 13:37:20|43857.9|43837.9|43860.4|43840.4|43860.4|43840.4|43855.4|43835.4|13
1637069850000|2021-11-16 13:37:30|||||||||9
1637069860000|2021-11-16 13:37:40|43857.9|43837.9|43855.1|43835.1|43857.9|43837.9|43852.6|43832.6|6
1637069870000|2021-11-16 13:37:50|43857.6|43837.6|43867.9|43847.9|43867.9|43847.9|43855.4|43835.4|6
1637069880000|2021-11-16 13:38:00|43870.4|43850.4|43865.8|43845.8|43870.4|43850.4|43862.9|43842.9|9
1637069890000|2021-11-16 13:38:10|43865.4|43845.4|43865.4|43845.4|43870.4|43850.4|43857.9|43837.9|11
1637069900000|2021-11-16 13:38:20|43867.9|43847.9|43872.6|43852.6|43872.6|43852.6|43867.6|43847.6|11
1637069910000|2021-11-16 13:38:30|43870.4|43850.4|43865.4|43845.4|43870.4|43850.4|43865.1|43845.1|4
1637069920000|2021-11-16 13:38:40|43870.1|43850.1|43867.6|43847.6|43870.1|43850.1|43867.6|43847.6|3
1637069930000|2021-11-16 13:38:50|43867.9|43847.9|43867.6|43847.6|43867.9|43847.9|43867.6|43847.6|6
1637069940000|2021-11-16 13:39:00|43865.4|43845.4|43862.9|43842.9|43867.9|43847.9|43862.9|43842.9|5
1637069950000|2021-11-16 13:39:10|43857.9|43837.9|43852.9|43832.9|43857.9|43837.9|43852.9|43832.9|24
1637069960000|2021-11-16 13:39:20|43850.4|43830.4|43857.6|43837.6|43857.6|43837.6|43850.4|43830.4|3
1637069970000|2021-11-16 13:39:30|43857.9|43837.9|43855.4|43835.4|43857.9|43837.9|43852.9|43832.9|1
1637069980000|2021-11-16 13:39:40|43855.8|43835.8|43865.4|43845.4|43865.4|43845.4|43855.8|43835.8|8
1637069990000|2021-11-16 13:39:50|43867.9|43847.9|43860.8|43840.8|43867.9|43847.9|43860.8|43840.8|1
1637070000000|2021-11-16 13:40:00|43858.3|43838.3|43847.9|43827.9|43860.8|43840.8|43845.4|43825.4|9
1637070010000|2021-11-16 13:40:10|43843.3|43823.3|43828.3|43808.3|43845.4|43825.4|43828.3|43808.3|10
1637070020000|2021-11-16 13:40:20|43830.4|43810.4|43825.4|43805.4|43835.8|43815.8|43825.1|43805.1|11
1637070030000|2021-11-16 13:40:30|43823.3|43803.3|43832.9|43812.9|43832.9|43812.9|43823.3|43803.3|6
1637070040000|2021-11-16 13:40:40|43835.4|43815.4|43835.4|43815.4|43835.4|43815.4|43832.9|43812.9|4
1637070050000|2021-11-16 13:40:50|43837.9|43817.9|43835.4|43815.4|43837.9|43817.9|43832.9|43812.9|5
1637070060000|2021-11-16 13:41:00|43835.8|43815.8|43850.4|43830.4|43850.4|43830.4|43835.8|43815.8|8
1637070070000|2021-11-16 13:41:10|43852.9|43832.9|43852.9|43832.9|43852.9|43832.9|43852.6|43832.6|16
1637070080000|2021-11-16 13:41:20|43850.4|43830.4|43850.4|43830.4|43852.9|43832.9|43850.4|43830.4|28
1637070090000|2021-11-16 13:41:30|43850.1|43830.1|43837.6|43817.6|43850.1|43830.1|43837.6|43817.6|10
1637070100000|2021-11-16 13:41:40|43835.4|43815.4|43838.3|43818.3|43841.1|43821.1|43835.4|43815.4|2
1637070110000|2021-11-16 13:41:50|43837.9|43817.9|43837.9|43817.9|43845.4|43825.4|43837.9|43817.9|5
1637070120000|2021-11-16 13:42:00|43835.4|43815.4|43845.4|43825.4|43845.4|43825.4|43835.4|43815.4|7
1637070130000|2021-11-16 13:42:10|43845.8|43825.8|43845.4|43825.4|43847.9|43827.9|43845.4|43825.4|0
1637070140000|2021-11-16 13:42:20|||||||||1
1637070150000|2021-11-16 13:42:30|43845.1|43825.1|43825.4|43805.4|43845.1|43825.1|43825.4|43805.4|18
1637070160000|2021-11-16 13:42:40|43827.9|43807.9|43830.4|43810.4|43832.9|43812.9|43827.9|43807.9|2
1637070170000|2021-11-16 13:42:50|43832.9|43812.9|43840.4|43820.4|43842.9|43822.9|43832.9|43812.9|4
1637070180000|2021-11-16 13:43:00|43841.1|43821.1|43852.9|43832.9|43852.9|43832.9|43841.1|43821.1|12
1637070190000|2021-11-16 13:43:10|43850.4|43830.4|43860.4|43840.4|43862.9|43842.9|43850.4|43830.4|9
1637070200000|2021-11-16 13:43:20|43862.9|43842.9|43865.4|43845.4|43865.8|43845.8|43862.9|43842.9|9
1637070210000|2021-11-16 13:43:30|43862.9|43842.9|43852.6|43832.6|43862.9|43842.9|43852.6|43832.6|9
1637070220000|2021-11-16 13:43:40|43855.4|43835.4|43865.4|43845.4|43865.8|43845.8|43852.6|43832.6|13
1637070230000|2021-11-16 13:43:50|43862.9|43842.9|43860.4|43840.4|43862.9|43842.9|43860.4|43840.4|4
1637070240000|2021-11-16 13:44:00|43857.9|43837.9|43860.4|43840.4|43865.4|43845.4|43857.9|43837.9|31
1637070250000|2021-11-16 13:44:10|43857.9|43837.9|43865.4|43845.4|43865.4|43845.4|43857.9|43837.9|8
1637070260000|2021-11-16 13:44:20|43872.9|43852.9|43880.4|43860.4|43880.8|43860.8|43872.9|43852.9|14
1637070270000|2021-11-16 13:44:30|43877.9|43857.9|43882.2|43862.2|43882.2|43862.2|43872.9|43852.9|44
1637070280000|2021-11-16 13:44:40|43880.1|43860.1|43882.6|43862.6|43885.1|43865.1|43880.1|43860.1|5
1637070290000|2021-11-16 13:44:50|43882.9|43862.9|43880.1|43860.1|43882.9|43862.9|43880.1|43860.1|9
1637070300000|2021-11-16 13:45:00|43875.4|43855.4|43859.7|43839.7|43875.4|43855.4|43855.1|43835.1|19
1637070310000|2021-11-16 13:45:10|43862.6|43842.6|43865.4|43845.4|43875.1|43855.1|43862.6|43842.6|13
1637070320000|2021-11-16 13:45:20|43875.4|43855.4|43872.6|43852.6|43878.3|43858.3|43872.6|43852.6|18
1637070330000|2021-11-16 13:45:30|43870.1|43850.1|43885.4|43865.4|43885.4|43865.4|43870.1|43850.1|6
1637070340000|2021-11-16 13:45:40|43882.9|43862.9|43880.1|43860.1|43885.4|43865.4|43880.1|43860.1|3
1637070350000|2021-11-16 13:45:50|43882.6|43862.6|43880.4|43860.4|43885.4|43865.4|43880.4|43860.4|15
1637070360000|2021-11-16 13:46:00|43885.1|43865.1|43922.9|43902.9|43922.9|43902.9|43882.9|43862.9|51
1637070370000|2021-11-16 13:46:10|43922.6|43902.6|43945.8|43925.8|43945.8|43925.8|43922.6|43902.6|74
1637070380000|2021-11-16 13:46:20|43943.3|43923.3|43950.4|43930.4|43950.4|43930.4|43942.9|43922.9|26
1637070390000|2021-11-16 13:46:30|43950.8|43930.8|43960.4|43940.4|43972.9|43952.9|43950.8|43930.8|63
1637070400000|2021-11-16 13:46:40|43962.9|43942.9|43970.4|43950.4|43970.4|43950.4|43958.3|43938.3|32
1637070410000|2021-11-16 13:46:50|43975.8|43955.8|43978.3|43958.3|43978.3|43958.3|43972.9|43952.9|24
1637070420000|2021-11-16 13:47:00|43978.6|43958.6|43992.9|43972.9|43995.4|43975.4|43978.3|43958.3|47
1637070430000|2021-11-16 13:47:10|43992.6|43972.6|43995.4|43975.4|43995.4|43975.4|43992.6|43972.6|17
1637070440000|2021-11-16 13:47:20|43995.8|43975.8|44007.6|43987.6|44010.1|43990.1|43995.8|43975.8|24
1637070450000|2021-11-16 13:47:30|44005.1|43985.1|43997.6|43977.6|44007.9|43987.9|43997.6|43977.6|14
1637070460000|2021-11-16 13:47:40|43995.1|43975.1|43993.3|43973.3|44000.1|43980.1|43993.3|43973.3|19
1637070470000|2021-11-16 13:47:50|43992.9|43972.9|43992.6|43972.6|43995.1|43975.1|43987.9|43967.9|13
1637070480000|2021-11-16 13:48:00|43992.2|43972.2|43987.9|43967.9|43992.6|43972.6|43987.9|43967.9|16
1637070490000|2021-11-16 13:48:10|43990.1|43970.1|43990.1|43970.1|43992.6|43972.6|43987.9|43967.9|9
1637070500000|2021-11-16 13:48:20|43992.6|43972.6|43985.1|43965.1|43992.6|43972.6|43985.1|43965.1|17
1637070510000|2021-11-16 13:48:30|43982.9|43962.9|43977.6|43957.6|43982.9|43962.9|43972.9|43952.9|19
1637070520000|2021-11-16 13:48:40|43980.1|43960.1|43985.1|43965.1|43988.3|43968.3|43980.1|43960.1|9
1637070530000|2021-11-16 13:48:50|43983.3|43963.3|43983.3|43963.3|43988.3|43968.3|43982.9|43962.9|18
1637070540000|2021-11-16 13:49:00|43987.9|43967.9|44000.8|43980.8|44001.1|43981.1|43987.9|43967.9|20
1637070550000|2021-11-16 13:49:10|44001.1|43981.1|44012.9|43992.9|44013.3|43993.3|44001.1|43981.1|17
1637070560000|2021-11-16 13:49:20|44013.3|43993.3|44018.3|43998.3|44018.3|43998.3|44013.3|43993.3|25
1637070570000|2021-11-16 13:49:30|44020.8|44000.8|44017.9|43997.9|44022.9|44002.9|44017.9|43997.9|19
1637070580000|2021-11-16 13:49:40|44017.6|43997.6|44012.9|43992.9|44017.9|43997.9|44012.9|43992.9|8
1637070590000|2021-11-16 13:49:50|44012.6|43992.6|44002.6|43982.6|44012.6|43992.6|44002.6|43982.6|12
1637070600000|2021-11-16 13:50:00|43997.9|43977.9|43998.3|43978.3|44002.9|43982.9|43997.9|43977.9|13
1637070610000|2021-11-16 13:50:10|44000.8|43980.8|44003.3|43983.3|44007.9|43987.9|44000.8|43980.8|5
1637070620000|2021-11-16 13:50:20|44005.4|43985.4|43998.3|43978.3|44007.6|43987.6|43998.3|43978.3|7
1637070630000|2021-11-16 13:50:30|44000.4|43980.4|43990.4|43970.4|44000.4|43980.4|43987.9|43967.9|11
1637070640000|2021-11-16 13:50:40|43990.8|43970.8|43977.6|43957.6|43992.9|43972.9|43975.4|43955.4|8
1637070650000|2021-11-16 13:50:50|43975.4|43955.4|43977.9|43957.9|43977.9|43957.9|43972.6|43952.6|7
1637070660000|2021-11-16 13:51:00|43982.6|43962.6|43992.6|43972.6|43992.6|43972.6|43982.6|43962.6|11
1637070670000|2021-11-16 13:51:10|43990.4|43970.4|44011.1|43991.1|44011.1|43991.1|43990.4|43970.4|14
1637070680000|2021-11-16 13:51:20|44011.4|43991.4|44010.4|43990.4|44013.6|43993.6|44010.4|43990.4|3
1637070690000|2021-11-16 13:51:30|44010.8|43990.8|43998.6|43978.6|44010.8|43990.8|43998.6|43978.6|34
1637070700000|2021-11-16 13:51:40|43998.3|43978.3|44003.3|43983.3|44003.3|43983.3|43998.3|43978.3|5
1637070710000|2021-11-16 13:51:50|44003.6|43983.6|43998.6|43978.6|44003.6|43983.6|43998.6|43978.6|7
1637070720000|2021-11-16 13:52:00|43996.1|43976.1|44011.4|43991.4|44011.4|43991.4|43996.1|43976.1|5
1637070730000|2021-11-16 13:52:10|44011.1|43991.1|44001.1|43981.1|44011.1|43991.1|43996.1|43976.1|116
1637070740000|2021-11-16 13:52:20|44000.8|43980.8|44010.4|43990.4|44010.4|43990.4|44000.8|43980.8|10
1637070750000|2021-11-16 13:52:30|44012.6|43992.6|44007.6|43987.6|44012.9|43992.9|44007.6|43987.6|6
1637070760000|2021-11-16 13:52:40|44007.9|43987.9|44010.1|43990.1|44010.1|43990.1|44005.1|43985.1|5
1637070770000|2021-11-16 13:52:50|44007.6|43987.6|44010.1|43990.1|44010.1|43990.1|44005.1|43985.1|13
1637070780000|2021-11-16 13:53:00|44007.9|43987.9|44012.6|43992.6|44012.6|43992.6|44007.9|43987.9|40
1637070790000|2021-11-16 13:53:10|44012.2|43992.2|44005.4|43985.4|44012.2|43992.2|44005.4|43985.4|5
1637070800000|2021-11-16 13:53:20|44007.6|43987.6|44005.1|43985.1|44010.1|43990.1|44005.1|43985.1|4
1637070810000|2021-11-16 13:53:30|44002.9|43982.9|44002.6|43982.6|44002.9|43982.9|44000.8|43980.8|5
1637070820000|2021-11-16 13:53:40|44002.9|43982.9|44007.9|43987.9|44008.3|43988.3|44002.9|43982.9|7
1637070830000|2021-11-16 13:53:50|44012.6|43992.6|44017.6|43997.6|44019.7|43999.7|44012.6|43992.6|4
1637070840000|2021-11-16 13:54:00|44015.4|43995.4|44020.4|44000.4|44022.9|44002.9|44015.4|43995.4|10
1637070850000|2021-11-16 13:54:10|44020.8|44000.8|44020.4|44000.4|44025.4|44005.4|44017.2|43997.2|4
1637070860000|2021-11-16 13:54:20|44018.3|43998.3|44030.8|44010.8|44030.8|44010.8|44018.3|43998.3|17
1637070870000|2021-11-16 13:54:30|44032.9|44012.9|44028.3|44008.3|44032.9|44012.9|44028.3|44008.3|10
1637070880000|2021-11-16 13:54:40|44030.4|44010.4|44025.4|44005.4|44033.3|44013.3|44025.4|44005.4|11
1637070890000|2021-11-16 13:54:50|44025.8|44005.8|44027.9|44007.9|44027.9|44007.9|44025.8|44005.8|2
1637070900000|2021-11-16 13:55:00|44025.8|44005.8|44017.9|43997.9|44025.8|44005.8|44017.9|43997.9|16
1637070910000|2021-11-16 13:55:10|44013.3|43993.3|44017.9|43997.9|44017.9|43997.9|44012.9|43992.9|3
1637070920000|2021-11-16 13:55:20|44020.4|44000.4|44022.9|44002.9|44023.3|44003.3|44020.4|44000.4|8
1637070930000|2021-11-16 13:55:30|44023.3|44003.3|44022.6|44002.6|44025.4|44005.4|44022.6|44002.6|2
1637070940000|2021-11-16 13:55:40|44022.9|44002.9|44025.4|44005.4|44027.9|44007.9|44020.4|44000.4|12
1637070950000|2021-11-16 13:55:50|44027.9|44007.9|44022.9|44002.9|44027.9|44007.9|44022.9|44002.9|12
1637070960000|2021-11-16 13:56:00|44015.4|43995.4|44037.6|44017.6|44037.6|44017.6|44012.6|43992.6|15
1637070970000|2021-11-16 13:56:10|44037.2|44017.2|44052.9|44032.9|44055.1|44035.1|44037.2|44017.2|15
1637070980000|2021-11-16 13:56:20|44052.6|44032.6|44052.6|44032.6|44057.9|44037.9|44052.6|44032.6|11
1637070990000|2021-11-16 13:56:30|44047.9|44027.9|44052.6|44032.6|44052.6|44032.6|44047.9|44027.9|8
1637071000000|2021-11-16 13:56:40|44052.9|44032.9|44057.9|44037.9|44057.9|44037.9|44052.9|44032.9|13
1637071010000|2021-11-16 13:56:50|44058.3|44038.3|44057.9|44037.9|44058.3|44038.3|44057.9|44037.9|8
1637071020000|2021-11-16 13:57:00|44055.4|44035.4|44057.9|44037.9|44057.9|44037.9|44055.1|44035.1|8
1637071030000|2021-11-16 13:57:10|44060.1|44040.1|44045.1|44025.1|44062.6|44042.6|44042.6|44022.6|9
1637071040000|2021-11-16 13:57:20|44047.6|44027.6|44040.4|44020.4|44047.6|44027.6|44040.4|44020.4|9
1637071050000|2021-11-16 13:57:30|44042.6|44022.6|44039.7|44019.7|44045.1|44025.1|44039.7|44019.7|14
1637071060000|2021-11-16 13:57:40|44037.2|44017.2|44022.6|44002.6|44037.2|44017.2|44022.6|44002.6|15
1637071070000|2021-11-16 13:57:50|44022.9|44002.9|44022.9|44002.9|44022.9|44002.9|44022.9|44002.9|8
1637071080000|2021-11-16 13:58:00|44023.3|44003.3|44037.9|44017.9|44038.3|44018.3|44023.3|44003.3|12
1637071090000|2021-11-16 13:58:10|44033.3|44013.3|44030.1|44010.1|44033.3|44013.3|44030.1|44010.1|8
1637071100000|2021-11-16 13:58:20|44029.7|44009.7|44024.7|44004.7|44029.7|44009.7|44024.7|44004.7|6
1637071110000|2021-11-16 13:58:30|44022.6|44002.6|44020.4|44000.4|44025.1|44005.1|44020.4|44000.4|9
1637071120000|2021-11-16 13:58:40|44022.6|44002.6|44030.4|44010.4|44030.4|44010.4|44022.6|44002.6|7
1637071130000|2021-11-16 13:58:50|44027.9|44007.9|44027.6|44007.6|44028.3|44008.3|44027.6|44007.6|3
1637071140000|2021-11-16 13:59:00|44025.4|44005.4|44030.1|44010.1|44030.1|44010.1|44010.1|43990.1|24
1637071150000|2021-11-16 13:59:10|44027.9|44007.9|44007.9|43987.9|44027.9|44007.9|44007.9|43987.9|5
1637071160000|2021-11-16 13:59:20|44007.6|43987.6|44000.4|43980.4|44007.6|43987.6|43997.6|43977.6|16
1637071170000|2021-11-16 13:59:30|44000.1|43980.1|44054.7|44034.7|44069.7|44049.7|43985.4|43965.4|98
1637071180000|2021-11-16 13:59:40|44054.4|44034.4|44024.7|44004.7|44054.4|44034.4|44022.2|44002.2|21
1637071190000|2021-11-16 13:59:50|44025.1|44005.1|44036.9|44016.9|44036.9|44016.9|44024.7|44004.7|35
1637071200000|2021-11-16 14:00:00|44029.7|44009.7|44029.7|44009.7|44031.9|44011.9|44025.1|44005.1|9
1637071210000|2021-11-16 14:00:10|44026.9|44006.9|44011.9|43991.9|44029.7|44009.7|44011.9|43991.9|24
1637071220000|2021-11-16 14:00:20|44012.2|43992.2|44007.2|43987.2|44014.4|43994.4|44005.1|43985.1|5
1637071230000|2021-11-16 14:00:30|44006.9|43986.9|44032.2|44012.2|44032.2|44012.2|44006.9|43986.9|12
1637071240000|2021-11-16 14:00:40|44032.6|44012.6|44032.2|44012.2|44035.1|44015.1|44032.2|44012.2|7
1637071250000|2021-11-16 14:00:50|44029.7|44009.7|44027.2|44007.2|44029.7|44009.7|44024.7|44004.7|5
1637071260000|2021-11-16 14:01:00|44026.9|44006.9|44021.9|44001.9|44026.9|44006.9|44021.9|44001.9|6
1637071270000|2021-11-16 14:01:10|44017.2|43997.2|44009.7|43989.7|44017.2|43997.2|44005.1|43985.1|12
1637071280000|2021-11-16 14:01:20|44007.6|43987.6|44009.7|43989.7|44011.9|43991.9|44006.9|43986.9|3
1637071290000|2021-11-16 14:01:30|44010.1|43990.1|44004.7|43984.7|44010.1|43990.1|44002.2|43982.2|19
1637071300000|2021-11-16 14:01:40|44001.9|43981.9|44001.6|43981.6|44004.4|43984.4|43999.4|43979.4|20
1637071310000|2021-11-16 14:01:50|43999.1|43979.1|43984.4|43964.4|43999.1|43979.1|43984.1|43964.1|15
1637071320000|2021-11-16 14:02:00|43986.9|43966.9|43985.1|43965.1|43987.6|43967.6|43985.1|43965.1|11
1637071330000|2021-11-16 14:02:10|43984.7|43964.7|43978.7|43958.7|43984.7|43964.7|43978.7|43958.7|13
1637071340000|2021-11-16 14:02:20|43979.1|43959.1|43971.9|43951.9|43979.1|43959.1|43971.9|43951.9|9
1637071350000|2021-11-16 14:02:30|43972.2|43952.2|43959.7|43939.7|43972.2|43952.2|43959.4|43939.4|37
1637071360000|2021-11-16 14:02:40|43961.9|43941.9|43969.4|43949.4|43969.4|43949.4|43961.9|43941.9|15
1637071370000|2021-11-16 14:02:50|43971.6|43951.6|43974.7|43954.7|43979.4|43959.4|43971.6|43951.6|5
1637071380000|2021-11-16 14:03:00|43974.1|43954.1|43976.9|43956.9|43976.9|43956.9|43972.6|43952.6|10
1637071390000|2021-11-16 14:03:10|43974.7|43954.7|43964.4|43944.4|43974.7|43954.7|43964.4|43944.4|9
1637071400000|2021-11-16 14:03:20|43961.9|43941.9|43954.7|43934.7|43961.9|43941.9|43954.7|43934.7|10
1637071410000|2021-11-16 14:03:30|43954.4|43934.4|43954.1|43934.1|43954.4|43934.4|43954.1|43934.1|4
1637071420000|2021-11-16 14:03:40|43949.4|43929.4|43935.1|43915.1|43949.4|43929.4|43932.6|43912.6|11
1637071430000|2021-11-16 14:03:50|43932.6|43912.6|43932.6|43912.6|43935.4|43915.4|43932.6|43912.6|8
1637071440000|2021-11-16 14:04:00|43929.7|43909.7|43922.6|43902.6|43929.7|43909.7|43919.7|43899.7|19
1637071450000|2021-11-16 14:04:10|43922.2|43902.2|43921.9|43901.9|43922.6|43902.6|43921.6|43901.6|14
1637071460000|2021-11-16 14:04:20|43922.2|43902.2|43924.8|43904.8|43926.9|43906.9|43922.2|43902.2|10
1637071470000|2021-11-16 14:04:30|43922.6|43902.6|43914.8|43894.8|43922.6|43902.6|43909.8|43889.8|69
1637071480000|2021-11-16 14:04:40|43915.1|43895.1|43915.4|43895.4|43917.9|43897.9|43912.6|43892.6|12
1637071490000|2021-11-16 14:04:50|43919.8|43899.8|43905.1|43885.1|43919.8|43899.8|43905.1|43885.1|4
1637071500000|2021-11-16 14:05:00|43904.8|43884.8|43922.6|43902.6|43922.6|43902.6|43902.6|43882.6|13
1637071510000|2021-11-16 14:05:10|43922.3|43902.3|43920.1|43900.1|43922.3|43902.3|43920.1|43900.1|3
1637071520000|2021-11-16 14:05:20|43910.4|43890.4|43902.6|43882.6|43910.4|43890.4|43897.3|43877.3|27
1637071530000|2021-11-16 14:05:30|43902.3|43882.3|43902.3|43882.3|43902.6|43882.6|43897.6|43877.6|6
1637071540000|2021-11-16 14:05:40|43900.1|43880.1|43890.4|43870.4|43900.1|43880.1|43890.4|43870.4|7
1637071550000|2021-11-16 14:05:50|43890.1|43870.1|43882.6|43862.6|43890.1|43870.1|43882.6|43862.6|6
1637071560000|2021-11-16 14:06:00|43882.3|43862.3|43879.4|43859.4|43887.6|43867.6|43879.4|43859.4|41
1637071570000|2021-11-16 14:06:10|43877.3|43857.3|43874.8|43854.8|43877.3|43857.3|43864.8|43844.8|45
1637071580000|2021-11-16 14:06:20|43872.3|43852.3|43859.8|43839.8|43872.3|43852.3|43859.4|43839.4|34
1637071590000|2021-11-16 14:06:30|43861.9|43841.9|43864.8|43844.8|43865.4|43845.4|43861.6|43841.6|8
1637071600000|2021-11-16 14:06:40|43864.4|43844.4|43863.7|43843.7|43864.4|43844.4|43863.7|43843.7|12
1637071610000|2021-11-16 14:06:50|43859.4|43839.4|43839.4|43819.4|43859.4|43839.4|43839.4|43819.4|15
1637071620000|2021-11-16 14:07:00|43834.8|43814.8|43829.8|43809.8|43836.9|43816.9|43822.3|43802.3|34
1637071630000|2021-11-16 14:07:10|43829.4|43809.4|43827.3|43807.3|43832.3|43812.3|43827.3|43807.3|13
1637071640000|2021-11-16 14:07:20|43826.9|43806.9|43822.6|43802.6|43826.9|43806.9|43822.3|43802.3|11
1637071650000|2021-11-16 14:07:30|43821.9|43801.9|43801.9|43781.9|43827.3|43807.3|43801.9|43781.9|40
1637071660000|2021-11-16 14:07:40|43801.6|43781.6|43802.6|43782.6|43802.6|43782.6|43792.6|43772.6|9
1637071670000|2021-11-16 14:07:50|43802.9|43782.9|43802.9|43782.9|43802.9|43782.9|43802.9|43782.9|9
1637071680000|2021-11-16 14:08:00|43809.8|43789.8|43814.8|43794.8|43814.8|43794.8|43809.8|43789.8|18
1637071690000|2021-11-16 14:08:10|43814.4|43794.4|43811.9|43791.9|43814.8|43794.8|43811.9|43791.9|13
1637071700000|2021-11-16 14:08:20|43811.6|43791.6|43804.8|43784.8|43811.6|43791.6|43804.4|43784.4|7
1637071710000|2021-11-16 14:08:30|43804.4|43784.4|43807.3|43787.3|43807.3|43787.3|43804.4|43784.4|3
1637071720000|2021-11-16 14:08:40|43809.4|43789.4|43807.3|43787.3|43809.4|43789.4|43804.4|43784.4|24
1637071730000|2021-11-16 14:08:50|43804.4|43784.4|43801.9|43781.9|43807.3|43787.3|43801.9|43781.9|25
1637071740000|2021-11-16 14:09:00|43802.3|43782.3|43782.6|43762.6|43802.3|43782.3|43782.3|43762.3|33
1637071750000|2021-11-16 14:09:10|43782.3|43762.3|43802.3|43782.3|43802.3|43782.3|43782.3|43762.3|29
1637071760000|2021-11-16 14:09:20|43801.9|43781.9|43800.1|43780.1|43801.9|43781.9|43794.8|43774.8|48
1637071770000|2021-11-16 14:09:30|43801.9|43781.9|43804.8|43784.8|43809.4|43789.4|43801.9|43781.9|41
1637071780000|2021-11-16 14:09:40|43804.4|43784.4|43794.1|43774.1|43804.4|43784.4|43794.1|43774.1|13
1637071790000|2021-11-16 14:09:50|43791.6|43771.6|43791.9|43771.9|43791.9|43771.9|43784.8|43764.8|20
1637071800000|2021-11-16 14:10:00|43792.3|43772.3|43757.3|43737.3|43792.3|43772.3|43751.9|43731.9|48
1637071810000|2021-11-16 14:10:10|43755.1|43735.1|43747.3|43727.3|43757.6|43737.6|43742.3|43722.3|63
1637071820000|2021-11-16 14:10:20|43742.3|43722.3|43737.3|43717.3|43742.3|43722.3|43737.3|43717.3|41
1637071830000|2021-11-16 14:10:30|43737.6|43717.6|43711.9|43691.9|43737.6|43717.6|43704.4|43684.4|55
1637071840000|2021-11-16 14:10:40|43709.8|43689.8|43705.1|43685.1|43709.8|43689.8|43702.6|43682.6|22
1637071850000|2021-11-16 14:10:50|43707.3|43687.3|43712.3|43692.3|43712.3|43692.3|43707.3|43687.3|28
1637071860000|2021-11-16 14:11:00|43707.3|43687.3|43731.9|43711.9|43736.2|43716.2|43702.3|43682.3|45
1637071870000|2021-11-16 14:11:10|43729.4|43709.4|43716.9|43696.9|43732.3|43712.3|43716.9|43696.9|14
1637071880000|2021-11-16 14:11:20|43712.3|43692.3|43722.3|43702.3|43722.3|43702.3|43712.3|43692.3|19
1637071890000|2021-11-16 14:11:30|43721.9|43701.9|43729.1|43709.1|43729.1|43709.1|43719.8|43699.8|12
1637071900000|2021-11-16 14:11:40|43726.9|43706.9|43727.3|43707.3|43729.8|43709.8|43724.4|43704.4|9
1637071910000|2021-11-16 14:11:50|43724.8|43704.8|43729.8|43709.8|43729.8|43709.8|43720.1|43700.1|16
1637071920000|2021-11-16 14:12:00|43729.4|43709.4|43722.3|43702.3|43729.8|43709.8|43707.6|43687.6|42
1637071930000|2021-11-16 14:12:10|43724.4|43704.4|43717.6|43697.6|43729.4|43709.4|43712.9|43692.9|20
1637071940000|2021-11-16 14:12:20|43715.4|43695.4|43707.3|43687.3|43717.6|43697.6|43706.9|43686.9|17
1637071950000|2021-11-16 14:12:30|43709.8|43689.8|43722.3|43702.3|43722.3|43702.3|43706.9|43686.9|16
1637071960000|2021-11-16 14:12:40|43721.9|43701.9|43717.6|43697.6|43721.9|43701.9|43717.6|43697.6|8
1637071970000|2021-11-16 14:12:50|43712.3|43692.3|43706.9|43686.9|43712.3|43692.3|43704.8|43684.8|13
1637071980000|2021-11-16 14:13:00|43709.4|43689.4|43711.9|43691.9|43714.1|43694.1|43704.1|43684.1|13
1637071990000|2021-11-16 14:13:10|43711.6|43691.6|43657.6|43637.6|43711.6|43691.6|43636.9|43616.9|211
1637072000000|2021-11-16 14:13:20|43659.8|43639.8|43654.8|43634.8|43662.9|43642.9|43654.8|43634.8|47
1637072010000|2021-11-16 14:13:30|43654.4|43634.4|43644.4|43624.4|43654.4|43634.4|43629.8|43609.8|30
1637072020000|2021-11-16 14:13:40|43644.1|43624.1|43629.8|43609.8|43644.1|43624.1|43627.3|43607.3|44
1637072030000|2021-11-16 14:13:50|43632.3|43612.3|43634.4|43614.4|43637.3|43617.3|43632.3|43612.3|15
1637072040000|2021-11-16 14:14:00|43632.3|43612.3|43616.9|43596.9|43632.3|43612.3|43604.4|43584.4|41
1637072050000|2021-11-16 14:14:10|43597.3|43577.3|43614.8|43594.8|43614.8|43594.8|43597.3|43577.3|40
1637072060000|2021-11-16 14:14:20|43617.3|43597.3|43631.9|43611.9|43634.1|43614.1|43617.3|43597.3|29
1637072070000|2021-11-16 14:14:30|43629.4|43609.4|43631.6|43611.6|43631.6|43611.6|43614.4|43594.4|32
1637072080000|2021-11-16 14:14:40|43631.9|43611.9|43649.1|43629.1|43649.1|43629.1|43631.9|43611.9|42
1637072090000|2021-11-16 14:14:50|43646.9|43626.9|43652.3|43632.3|43652.3|43632.3|43646.9|43626.9|9
1637072100000|2021-11-16 14:15:00|43655.1|43635.1|43644.8|43624.8|43655.4|43635.4|43644.8|43624.8|21
1637072110000|2021-11-16 14:15:10|43644.4|43624.4|43631.9|43611.9|43644.4|43624.4|43629.8|43609.8|10
1637072120000|2021-11-16 14:15:20|43629.8|43609.8|43637.3|43617.3|43642.6|43622.6|43629.8|43609.8|19
1637072130000|2021-11-16 14:15:30|43639.8|43619.8|43627.3|43607.3|43639.8|43619.8|43619.8|43599.8|31
1637072140000|2021-11-16 14:15:40|43627.6|43607.6|43639.4|43619.4|43644.4|43624.4|43627.3|43607.3|19
1637072150000|2021-11-16 14:15:50|43639.1|43619.1|43639.8|43619.8|43641.9|43621.9|43636.9|43616.9|12
1637072160000|2021-11-16 14:16:00|43644.4|43624.4|43627.6|43607.6|43644.4|43624.4|43610.1|43590.1|27
1637072170000|2021-11-16 14:16:10|43624.8|43604.8|43642.3|43622.3|43644.8|43624.8|43624.8|43604.8|27
1637072180000|2021-11-16 14:16:20|43641.9|43621.9|43647.3|43627.3|43647.3|43627.3|43639.8|43619.8|14
1637072190000|2021-11-16 14:16:30|43651.9|43631.9|43656.9|43636.9|43656.9|43636.9|43651.9|43631.9|18
1637072200000|2021-11-16 14:16:40|43659.4|43639.4|43654.8|43634.8|43661.9|43641.9|43654.4|43634.4|31
1637072210000|2021-11-16 14:16:50|43654.4|43634.4|43636.9|43616.9|43654.4|43634.4|43636.9|43616.9|21
1637072220000|2021-11-16 14:17:00|43636.6|43616.6|43619.8|43599.8|43636.6|43616.6|43614.8|43594.8|26
1637072230000|2021-11-16 14:17:10|43617.3|43597.3|43604.8|43584.8|43617.3|43597.3|43604.4|43584.4|30
1637072240000|2021-11-16 14:17:20|43602.3|43582.3|43602.3|43582.3|43602.3|43582.3|43597.3|43577.3|17
1637072250000|2021-11-16 14:17:30|43602.6|43582.6|43604.4|43584.4|43606.9|43586.9|43602.6|43582.6|12
1637072260000|2021-11-16 14:17:40|43604.8|43584.8|43604.8|43584.8|43609.4|43589.4|43604.4|43584.4|29
1637072270000|2021-11-16 14:17:50|43605.1|43585.1|43609.4|43589.4|43616.9|43596.9|43605.1|43585.1|25
1637072280000|2021-11-16 14:18:00|43611.2|43591.2|43606.9|43586.9|43611.2|43591.2|43606.9|43586.9|25
1637072290000|2021-11-16 14:18:10|43604.1|43584.1|43591.9|43571.9|43604.1|43584.1|43572.3|43552.3|48
1637072300000|2021-11-16 14:18:20|43589.8|43569.8|43601.2|43581.2|43616.2|43596.2|43587.3|43567.3|103
1637072310000|2021-11-16 14:18:30|43599.1|43579.1|43586.6|43566.6|43601.2|43581.2|43586.6|43566.6|21
1637072320000|2021-11-16 14:18:40|43586.9|43566.9|43601.6|43581.6|43601.6|43581.6|43586.9|43566.9|6
1637072330000|2021-11-16 14:18:50|43604.1|43584.1|43614.1|43594.1|43614.1|43594.1|43601.6|43581.6|19
1637072340000|2021-11-16 14:19:00|43611.6|43591.6|43599.1|43579.1|43611.6|43591.6|43599.1|43579.1|10
1637072350000|2021-11-16 14:19:10|43598.7|43578.7|43594.1|43574.1|43598.7|43578.7|43588.7|43568.7|13
1637072360000|2021-11-16 14:19:20|43596.6|43576.6|43614.1|43594.1|43614.1|43594.1|43596.6|43576.6|30
1637072370000|2021-11-16 14:19:30|43611.9|43591.9|43593.7|43573.7|43611.9|43591.9|43589.1|43569.1|20
1637072380000|2021-11-16 14:19:40|43591.6|43571.6|43584.1|43564.1|43591.6|43571.6|43575.9|43555.9|25
1637072390000|2021-11-16 14:19:50|43584.4|43564.4|43587.6|43567.6|43589.8|43569.8|43584.4|43564.4|5
1637072400000|2021-11-16 14:20:00|43587.3|43567.3|43585.6|43565.6|43589.4|43569.4|43585.6|43565.6|21
1637072410000|2021-11-16 14:20:10|43583.4|43563.4|43583.7|43563.7|43584.1|43564.1|43583.4|43563.4|7
1637072420000|2021-11-16 14:20:20|43586.2|43566.2|43601.6|43581.6|43601.6|43581.6|43586.2|43566.2|14
1637072430000|2021-11-16 14:20:30|43601.2|43581.2|43601.6|43581.6|43606.6|43586.6|43599.1|43579.1|9
1637072440000|2021-11-16 14:20:40|43604.1|43584.1|43603.7|43583.7|43606.6|43586.6|43601.6|43581.6|36
1637072450000|2021-11-16 14:20:50|43604.1|43584.1|43604.1|43584.1|43606.6|43586.6|43603.7|43583.7|31
1637072460000|2021-11-16 14:21:00|43603.7|43583.7|43609.4|43589.4|43609.4|43589.4|43596.6|43576.6|25
1637072470000|2021-11-16 14:21:10|43609.1|43589.1|43622.6|43602.6|43622.9|43602.9|43606.9|43586.9|19
1637072480000|2021-11-16 14:21:20|43625.1|43605.1|43622.3|43602.3|43627.3|43607.3|43622.3|43602.3|27
1637072490000|2021-11-16 14:21:30|43624.8|43604.8|43639.8|43619.8|43641.9|43621.9|43622.3|43602.3|21
1637072500000|2021-11-16 14:21:40|43637.6|43617.6|43639.4|43619.4|43642.3|43622.3|43636.9|43616.9|9
1637072510000|2021-11-16 14:21:50|43637.3|43617.3|43619.8|43599.8|43637.3|43617.3|43616.9|43596.9|23
1637072520000|2021-11-16 14:22:00|43621.9|43601.9|43619.4|43599.4|43642.3|43622.3|43616.9|43596.9|21
1637072530000|2021-11-16 14:22:10|43619.8|43599.8|43619.8|43599.8|43621.9|43601.9|43614.4|43594.4|11
1637072540000|2021-11-16 14:22:20|43617.3|43597.3|43616.9|43596.9|43617.3|43597.3|43616.6|43596.6|6
1637072550000|2021-11-16 14:22:30|43609.8|43589.8|43607.3|43587.3|43615.1|43595.1|43607.3|43587.3|30
1637072560000|2021-11-16 14:22:40|43606.9|43586.9|43607.6|43587.6|43610.1|43590.1|43606.9|43586.9|6
1637072570000|2021-11-16 14:22:50|43610.1|43590.1|43617.6|43597.6|43620.1|43600.1|43610.1|43590.1|49
1637072580000|2021-11-16 14:23:00|43617.3|43597.3|43622.6|43602.6|43622.9|43602.9|43612.9|43592.9|14
1637072590000|2021-11-16 14:23:10|43620.4|43600.4|43625.1|43605.1|43627.9|43607.9|43620.4|43600.4|13
1637072600000|2021-11-16 14:23:20|43622.9|43602.9|43615.4|43595.4|43622.9|43602.9|43610.4|43590.4|9
1637072610000|2021-11-16 14:23:30|43612.9|43592.9|43612.6|43592.6|43615.1|43595.1|43612.6|43592.6|8
1637072620000|2021-11-16 14:23:40|43612.9|43592.9|43620.1|43600.1|43620.1|43600.1|43612.9|43592.9|4
1637072630000|2021-11-16 14:23:50|43622.6|43602.6|43625.4|43605.4|43630.4|43610.4|43622.6|43602.6|16
1637072640000|2021-11-16 14:24:00|43625.1|43605.1|43609.8|43589.8|43625.1|43605.1|43609.8|43589.8|10
1637072650000|2021-11-16 14:24:10|43610.1|43590.1|43600.4|43580.4|43612.6|43592.6|43600.4|43580.4|15
1637072660000|2021-11-16 14:24:20|43602.9|43582.9|43602.9|43582.9|43605.4|43585.4|43600.4|43580.4|3
1637072670000|2021-11-16 14:24:30|43605.1|43585.1|43587.6|43567.6|43605.1|43585.1|43585.1|43565.1|17
1637072680000|2021-11-16 14:24:40|43585.1|43565.1|43585.4|43565.4|43590.4|43570.4|43585.1|43565.1|7
1637072690000|2021-11-16 14:24:50|43587.9|43567.9|43585.4|43565.4|43590.1|43570.1|43585.1|43565.1|8
1637072700000|2021-11-16 14:25:00|43582.9|43562.9|43560.4|43540.4|43587.9|43567.9|43560.4|43540.4|36
1637072710000|2021-11-16 14:25:10|43560.8|43540.8|43572.9|43552.9|43572.9|43552.9|43560.8|43540.8|21
1637072720000|2021-11-16 14:25:20|43565.4|43545.4|43567.9|43547.9|43567.9|43547.9|43563.3|43543.3|9
1637072730000|2021-11-16 14:25:30|43567.6|43547.6|43570.4|43550.4|43570.4|43550.4|43565.4|43545.4|10
1637072740000|2021-11-16 14:25:40|43575.4|43555.4|43580.8|43560.8|43581.1|43561.1|43572.6|43552.6|42
1637072750000|2021-11-16 14:25:50|43581.1|43561.1|43587.9|43567.9|43587.9|43567.9|43580.8|43560.8|11
1637072760000|2021-11-16 14:26:00|43585.4|43565.4|43595.4|43575.4|43595.4|43575.4|43585.1|43565.1|10
1637072770000|2021-11-16 14:26:10|43592.9|43572.9|43589.8|43569.8|43595.4|43575.4|43589.8|43569.8|14
1637072780000|2021-11-16 14:26:20|43590.1|43570.1|43585.4|43565.4|43592.6|43572.6|43580.4|43560.4|10
1637072790000|2021-11-16 14:26:30|43587.9|43567.9|43600.4|43580.4|43600.4|43580.4|43585.4|43565.4|7
1637072800000|2021-11-16 14:26:40|43597.9|43577.9|43603.3|43583.3|43603.3|43583.3|43597.9|43577.9|90
1637072810000|2021-11-16 14:26:50|43601.1|43581.1|43583.6|43563.6|43605.8|43585.8|43583.6|43563.6|107
1637072820000|2021-11-16 14:27:00|43581.1|43561.1|43581.1|43561.1|43581.1|43561.1|43573.6|43553.6|10
1637072830000|2021-11-16 14:27:10|43580.8|43560.8|43581.1|43561.1|43586.1|43566.1|43576.1|43556.1|7
1637072840000|2021-11-16 14:27:20|43578.9|43558.9|43573.9|43553.9|43578.9|43558.9|43573.6|43553.6|13
1637072850000|2021-11-16 14:27:30|43576.1|43556.1|43571.1|43551.1|43578.3|43558.3|43571.1|43551.1|5
1637072860000|2021-11-16 14:27:40|43570.8|43550.8|43568.6|43548.6|43571.1|43551.1|43566.1|43546.1|4
1637072870000|2021-11-16 14:27:50|43568.9|43548.9|43573.6|43553.6|43573.6|43553.6|43568.9|43548.9|4
1637072880000|2021-11-16 14:28:00|43571.4|43551.4|43576.1|43556.1|43576.1|43556.1|43568.6|43548.6|13
1637072890000|2021-11-16 14:28:10|43573.6|43553.6|43576.1|43556.1|43576.1|43556.1|43573.6|43553.6|6
1637072900000|2021-11-16 14:28:20|43578.6|43558.6|43586.1|43566.1|43586.1|43566.1|43578.6|43558.6|8
1637072910000|2021-11-16 14:28:30|43583.6|43563.6|43591.1|43571.1|43591.1|43571.1|43583.6|43563.6|8
1637072920000|2021-11-16 14:28:40|43590.8|43570.8|43591.1|43571.1|43591.1|43571.1|43588.6|43568.6|4
1637072930000|2021-11-16 14:28:50|43593.3|43573.3|43593.6|43573.6|43593.6|43573.6|43593.3|43573.3|4
1637072940000|2021-11-16 14:29:00|43596.1|43576.1|43598.9|43578.9|43598.9|43578.9|43593.6|43573.6|9
1637072950000|2021-11-16 14:29:10|43601.1|43581.1|43602.1|43582.1|43602.1|43582.1|43601.1|43581.1|7
1637072960000|2021-11-16 14:29:20|43603.9|43583.9|43606.4|43586.4|43606.4|43586.4|43603.9|43583.9|13
1637072970000|2021-11-16 14:29:30|43608.9|43588.9|43611.4|43591.4|43613.9|43593.9|43608.9|43588.9|20
1637072980000|2021-11-16 14:29:40|43611.1|43591.1|43613.6|43593.6|43613.6|43593.6|43608.6|43588.6|11
1637072990000|2021-11-16 14:29:50|43613.3|43593.3|43618.9|43598.9|43621.1|43601.1|43608.6|43588.6|11
1637073000000|2021-11-16 14:30:00|43621.1|43601.1|43638.6|43618.6|43638.6|43618.6|43613.6|43593.6|33
1637073010000|2021-11-16 14:30:10|43633.6|43613.6|43633.3|43613.3|43635.8|43615.8|43630.8|43610.8|18
1637073020000|2021-11-16 14:30:20|43632.9|43612.9|43628.3|43608.3|43632.9|43612.9|43628.3|43608.3|39
1637073030000|2021-11-16 14:30:30|43628.6|43608.6|43635.8|43615.8|43638.3|43618.3|43628.3|43608.3|10
1637073040000|2021-11-16 14:30:40|43633.3|43613.3|43658.6|43638.6|43658.6|43638.6|43633.3|43613.3|21
1637073050000|2021-11-16 14:30:50|43663.3|43643.3|43656.1|43636.1|43663.6|43643.6|43656.1|43636.1|19
1637073060000|2021-11-16 14:31:00|43655.8|43635.8|43655.8|43635.8|43655.8|43635.8|43653.6|43633.6|12
1637073070000|2021-11-16 14:31:10|43653.6|43633.6|43658.6|43638.6|43663.3|43643.3|43653.6|43633.6|25
1637073080000|2021-11-16 14:31:20|43660.8|43640.8|43655.4|43635.4|43663.3|43643.3|43653.3|43633.3|15
1637073090000|2021-11-16 14:31:30|43653.3|43633.3|43648.3|43628.3|43653.3|43633.3|43646.1|43626.1|9
1637073100000|2021-11-16 14:31:40|43652.9|43632.9|43655.4|43635.4|43655.4|43635.4|43652.9|43632.9|6
1637073110000|2021-11-16 14:31:50|43657.9|43637.9|43683.3|43663.3|43683.3|43663.3|43657.9|43637.9|24
1637073120000|2021-11-16 14:32:00|43680.8|43660.8|43695.4|43675.4|43698.3|43678.3|43677.6|43657.6|25
1637073130000|2021-11-16 14:32:10|43692.9|43672.9|43690.1|43670.1|43697.6|43677.6|43687.6|43667.6|25
1637073140000|2021-11-16 14:32:20|43687.9|43667.9|43705.1|43685.1|43705.1|43685.1|43687.9|43667.9|22
1637073150000|2021-11-16 14:32:30|43700.1|43680.1|43696.9|43676.9|43712.9|43692.9|43696.9|43676.9|23
1637073160000|2021-11-16 14:32:40|43697.3|43677.3|43692.6|43672.6|43697.6|43677.6|43690.1|43670.1|14
1637073170000|2021-11-16 14:32:50|43692.3|43672.3|43680.1|43660.1|43697.6|43677.6|43677.6|43657.6|13
1637073180000|2021-11-16 14:33:00|43682.6|43662.6|43667.6|43647.6|43682.6|43662.6|43665.4|43645.4|16
1637073190000|2021-11-16 14:33:10|43662.6|43642.6|43677.6|43657.6|43677.6|43657.6|43660.1|43640.1|22
1637073200000|2021-11-16 14:33:20|43682.6|43662.6|43657.3|43637.3|43685.1|43665.1|43657.3|43637.3|10
1637073210000|2021-11-16 14:33:30|43657.6|43637.6|43652.3|43632.3|43657.6|43637.6|43643.6|43623.6|11
1637073220000|2021-11-16 14:33:40|43650.1|43630.1|43645.8|43625.8|43652.6|43632.6|43645.8|43625.8|8
1637073230000|2021-11-16 14:33:50|43647.9|43627.9|43652.6|43632.6|43657.9|43637.9|43647.9|43627.9|5
1637073240000|2021-11-16 14:34:00|43647.9|43627.9|43652.6|43632.6|43652.6|43632.6|43647.9|43627.9|1
1637073250000|2021-11-16 14:34:10|43647.9|43627.9|43647.6|43627.6|43647.9|43627.9|43642.9|43622.9|18
1637073260000|2021-11-16 14:34:20|43645.1|43625.1|43635.1|43615.1|43645.1|43625.1|43632.9|43612.9|11
1637073270000|2021-11-16 14:34:30|43635.4|43615.4|43645.1|43625.1|43650.1|43630.1|43635.4|43615.4|15
1637073280000|2021-11-16 14:34:40|43642.9|43622.9|43635.1|43615.1|43642.9|43622.9|43635.1|43615.1|12
1637073290000|2021-11-16 14:34:50|43637.3|43617.3|43635.1|43615.1|43637.9|43617.9|43632.6|43612.6|8
1637073300000|2021-11-16 14:35:00|43632.9|43612.9|43645.4|43625.4|43645.4|43625.4|43628.3|43608.3|15
1637073310000|2021-11-16 14:35:10|43645.8|43625.8|43647.6|43627.6|43652.9|43632.9|43645.8|43625.8|20
1637073320000|2021-11-16 14:35:20|43647.3|43627.3|43632.9|43612.9|43647.3|43627.3|43632.9|43612.9|7
1637073330000|2021-11-16 14:35:30|43633.3|43613.3|43637.6|43617.6|43637.9|43617.9|43632.6|43612.6|9
1637073340000|2021-11-16 14:35:40|43635.1|43615.1|43630.4|43610.4|43635.1|43615.1|43625.4|43605.4|17
1637073350000|2021-11-16 14:35:50|43627.9|43607.9|43627.6|43607.6|43630.1|43610.1|43627.6|43607.6|12
1637073360000|2021-11-16 14:36:00|43625.1|43605.1|43622.9|43602.9|43627.6|43607.6|43617.9|43597.9|16
1637073370000|2021-11-16 14:36:10|43620.8|43600.8|43612.6|43592.6|43622.9|43602.9|43612.6|43592.6|10
1637073380000|2021-11-16 14:36:20|43610.4|43590.4|43602.9|43582.9|43610.4|43590.4|43602.9|43582.9|28
1637073390000|2021-11-16 14:36:30|43600.1|43580.1|43607.3|43587.3|43607.6|43587.6|43597.9|43577.9|31
1637073400000|2021-11-16 14:36:40|43607.6|43587.6|43612.3|43592.3|43612.3|43592.3|43607.6|43587.6|3
1637073410000|2021-11-16 14:36:50|43612.6|43592.6|43626.9|43606.9|43626.9|43606.9|43612.3|43592.3|17
1637073420000|2021-11-16 14:37:00|43626.6|43606.6|43622.6|43602.6|43627.3|43607.3|43610.1|43590.1|28
1637073430000|2021-11-16 14:37:10|43622.3|43602.3|43624.8|43604.8|43624.8|43604.8|43619.8|43599.8|9
1637073440000|2021-11-16 14:37:20|43622.9|43602.9|43627.3|43607.3|43627.6|43607.6|43622.3|43602.3|18
1637073450000|2021-11-16 14:37:30|43629.4|43609.4|43622.6|43602.6|43631.9|43611.9|43622.6|43602.6|7
1637073460000|2021-11-16 14:37:40|43625.1|43605.1|43612.6|43592.6|43625.1|43605.1|43612.6|43592.6|14
1637073470000|2021-11-16 14:37:50|43612.3|43592.3|43612.6|43592.6|43617.3|43597.3|43612.3|43592.3|2
1637073480000|2021-11-16 14:38:00|43617.3|43597.3|43617.6|43597.6|43617.6|43597.6|43614.8|43594.8|1
1637073490000|2021-11-16 14:38:10|43617.3|43597.3|43612.3|43592.3|43617.6|43597.6|43612.3|43592.3|14
1637073500000|2021-11-16 14:38:20|43610.1|43590.1|43599.8|43579.8|43612.3|43592.3|43599.8|43579.8|11
1637073510000|2021-11-16 14:38:30|43597.6|43577.6|43594.8|43574.8|43599.8|43579.8|43590.4|43570.4|10
1637073520000|2021-11-16 14:38:40|43592.6|43572.6|43599.8|43579.8|43599.8|43579.8|43592.3|43572.3|14
1637073530000|2021-11-16 14:38:50|43597.6|43577.6|43599.8|43579.8|43601.9|43581.9|43597.3|43577.3|4
1637073540000|2021-11-16 14:39:00|43597.3|43577.3|43596.9|43576.9|43599.8|43579.8|43594.8|43574.8|14
1637073550000|2021-11-16 14:39:10|43594.8|43574.8|43594.4|43574.4|43602.3|43582.3|43594.4|43574.4|22
1637073560000|2021-11-16 14:39:20|43596.9|43576.9|43591.9|43571.9|43596.9|43576.9|43589.4|43569.4|7
1637073570000|2021-11-16 14:39:30|43589.8|43569.8|43586.9|43566.9|43592.3|43572.3|43584.8|43564.8|13
1637073580000|2021-11-16 14:39:40|43587.3|43567.3|43581.9|43561.9|43587.3|43567.3|43581.9|43561.9|10
1637073590000|2021-11-16 14:39:50|43581.6|43561.6|43554.4|43534.4|43581.6|43561.6|43546.6|43526.6|50
1637073600000|2021-11-16 14:40:00|43556.9|43536.9|43532.3|43512.3|43557.3|43537.3|43527.3|43507.3|48
1637073610000|2021-11-16 14:40:10|43534.4|43514.4|43524.4|43504.4|43534.4|43514.4|43524.4|43504.4|25
1637073620000|2021-11-16 14:40:20|43526.9|43506.9|43502.6|43482.6|43527.3|43507.3|43502.6|43482.6|49
1637073630000|2021-11-16 14:40:30|43502.9|43482.9|43506.6|43486.6|43507.3|43487.3|43502.3|43482.3|73
1637073640000|2021-11-16 14:40:40|43504.4|43484.4|43509.4|43489.4|43511.9|43491.9|43504.4|43484.4|19
1637073650000|2021-11-16 14:40:50|43511.9|43491.9|43511.9|43491.9|43512.6|43492.6|43509.4|43489.4|29
1637073660000|2021-11-16 14:41:00|43512.3|43492.3|43519.8|43499.8|43519.8|43499.8|43511.9|43491.9|17
1637073670000|2021-11-16 14:41:10|43524.4|43504.4|43536.9|43516.9|43539.8|43519.8|43519.1|43499.1|36
1637073680000|2021-11-16 14:41:20|43532.6|43512.6|43536.9|43516.9|43536.9|43516.9|43529.4|43509.4|12
1637073690000|2021-11-16 14:41:30|43534.4|43514.4|43515.1|43495.1|43534.4|43514.4|43515.1|43495.1|18
1637073700000|2021-11-16 14:41:40|43517.3|43497.3|43531.9|43511.9|43534.1|43514.1|43512.3|43492.3|15
1637073710000|2021-11-16 14:41:50|43529.8|43509.8|43531.9|43511.9|43532.3|43512.3|43527.3|43507.3|9
1637073720000|2021-11-16 14:42:00|43534.8|43514.8|43529.8|43509.8|43536.9|43516.9|43529.8|43509.8|13
1637073730000|2021-11-16 14:42:10|43524.8|43504.8|43514.4|43494.4|43524.8|43504.8|43511.6|43491.6|18
1637073740000|2021-11-16 14:42:20|43516.9|43496.9|43541.9|43521.9|43541.9|43521.9|43514.8|43494.8|25
1637073750000|2021-11-16 14:42:30|43539.4|43519.4|43536.9|43516.9|43539.4|43519.4|43536.9|43516.9|8
1637073760000|2021-11-16 14:42:40|43534.4|43514.4|43534.4|43514.4|43534.4|43514.4|43534.4|43514.4|15
1637073770000|2021-11-16 14:42:50|43536.9|43516.9|43536.9|43516.9|43539.4|43519.4|43534.4|43514.4|14
1637073780000|2021-11-16 14:43:00|43537.3|43517.3|43526.9|43506.9|43541.9|43521.9|43526.9|43506.9|12
1637073790000|2021-11-16 14:43:10|43524.4|43504.4|43526.9|43506.9|43526.9|43506.9|43519.4|43499.4|13
1637073800000|2021-11-16 14:43:20|43529.1|43509.1|43514.4|43494.4|43529.4|43509.4|43509.4|43489.4|42
1637073810000|2021-11-16 14:43:30|43511.9|43491.9|43516.9|43496.9|43516.9|43496.9|43511.9|43491.9|12
1637073820000|2021-11-16 14:43:40|43517.3|43497.3|43512.3|43492.3|43517.3|43497.3|43512.3|43492.3|10
1637073830000|2021-11-16 14:43:50|43511.9|43491.9|43521.9|43501.9|43524.4|43504.4|43506.9|43486.9|32
1637073840000|2021-11-16 14:44:00|43521.6|43501.6|43532.3|43512.3|43532.3|43512.3|43516.9|43496.9|18
1637073850000|2021-11-16 14:44:10|43536.6|43516.6|43531.9|43511.9|43536.9|43516.9|43524.8|43504.8|13
1637073860000|2021-11-16 14:44:20|43532.3|43512.3|43539.4|43519.4|43539.4|43519.4|43531.9|43511.9|18
1637073870000|2021-11-16 14:44:30|43537.3|43517.3|43531.9|43511.9|43537.3|43517.3|43531.9|43511.9|17
1637073880000|2021-11-16 14:44:40|43529.8|43509.8|43529.4|43509.4|43534.4|43514.4|43529.4|43509.4|5
1637073890000|2021-11-16 14:44:50|43527.3|43507.3|43522.3|43502.3|43527.3|43507.3|43521.9|43501.9|9
1637073900000|2021-11-16 14:45:00|43521.9|43501.9|43517.3|43497.3|43521.9|43501.9|43514.8|43494.8|20
1637073910000|2021-11-16 14:45:10|43516.9|43496.9|43512.3|43492.3|43517.3|43497.3|43512.3|43492.3|91
1637073920000|2021-11-16 14:45:20|43514.4|43494.4|43520.1|43500.1|43520.1|43500.1|43514.4|43494.4|22
1637073930000|2021-11-16 14:45:30|43519.8|43499.8|43517.3|43497.3|43522.3|43502.3|43517.3|43497.3|12
1637073940000|2021-11-16 14:45:40|43516.9|43496.9|43519.4|43499.4|43519.4|43499.4|43516.9|43496.9|7
1637073950000|2021-11-16 14:45:50|43519.8|43499.8|43521.9|43501.9|43521.9|43501.9|43519.8|43499.8|7
1637073960000|2021-11-16 14:46:00|43519.4|43499.4|43534.4|43514.4|43534.4|43514.4|43516.9|43496.9|14
1637073970000|2021-11-16 14:46:10|43532.3|43512.3|43537.6|43517.6|43537.6|43517.6|43532.3|43512.3|40
1637073980000|2021-11-16 14:46:20|43539.8|43519.8|43524.4|43504.4|43539.8|43519.8|43524.4|43504.4|11
1637073990000|2021-11-16 14:46:30|43524.1|43504.1|43506.9|43486.9|43524.1|43504.1|43506.9|43486.9|14
1637074000000|2021-11-16 14:46:40|43504.4|43484.4|43504.8|43484.8|43507.3|43487.3|43502.9|43482.9|54
1637074010000|2021-11-16 14:46:50|43502.6|43482.6|43507.3|43487.3|43507.3|43487.3|43502.3|43482.3|17
1637074020000|2021-11-16 14:47:00|43509.8|43489.8|43504.8|43484.8|43509.8|43489.8|43502.3|43482.3|40
1637074030000|2021-11-16 14:47:10|43502.6|43482.6|43499.4|43479.4|43502.6|43482.6|43482.3|43462.3|29
1637074040000|2021-11-16 14:47:20|43497.3|43477.3|43499.4|43479.4|43499.4|43479.4|43494.1|43474.1|34
1637074050000|2021-11-16 14:47:30|43496.9|43476.9|43494.1|43474.1|43497.3|43477.3|43487.3|43467.3|19
1637074060000|2021-11-16 14:47:40|43491.9|43471.9|43524.4|43504.4|43524.4|43504.4|43491.9|43471.9|44
1637074070000|2021-11-16 14:47:50|43522.3|43502.3|43496.9|43476.9|43522.3|43502.3|43494.4|43474.4|145
1637074080000|2021-11-16 14:48:00|43494.4|43474.4|43499.4|43479.4|43499.4|43479.4|43486.9|43466.9|32
1637074090000|2021-11-16 14:48:10|43496.9|43476.9|43494.4|43474.4|43497.3|43477.3|43486.9|43466.9|17
1637074100000|2021-11-16 14:48:20|43491.9|43471.9|43499.4|43479.4|43499.4|43479.4|43491.9|43471.9|16
1637074110000|2021-11-16 14:48:30|43501.6|43481.6|43496.9|43476.9|43509.4|43489.4|43491.9|43471.9|54
1637074120000|2021-11-16 14:48:40|43491.9|43471.9|43496.9|43476.9|43496.9|43476.9|43491.9|43471.9|9
1637074130000|2021-11-16 14:48:50|43499.4|43479.4|43504.4|43484.4|43504.4|43484.4|43497.3|43477.3|15
1637074140000|2021-11-16 14:49:00|43504.8|43484.8|43497.3|43477.3|43517.3|43497.3|43497.3|43477.3|52
1637074150000|2021-11-16 14:49:10|43492.6|43472.6|43499.4|43479.4|43499.4|43479.4|43492.3|43472.3|19
1637074160000|2021-11-16 14:49:20|43496.9|43476.9|43501.9|43481.9|43501.9|43481.9|43496.9|43476.9|8
1637074170000|2021-11-16 14:49:30|43499.4|43479.4|43494.4|43474.4|43501.9|43481.9|43494.4|43474.4|10
1637074180000|2021-11-16 14:49:40|43494.1|43474.1|43486.9|43466.9|43494.1|43474.1|43486.9|43466.9|11
1637074190000|2021-11-16 14:49:50|43484.4|43464.4|43479.4|43459.4|43484.4|43464.4|43479.4|43459.4|46
1637074200000|2021-11-16 14:50:00|43479.1|43459.1|43479.4|43459.4|43479.4|43459.4|43459.8|43439.8|69
1637074210000|2021-11-16 14:50:10|43479.8|43459.8|43470.9|43450.9|43479.8|43459.8|43465.1|43445.1|39
1637074220000|2021-11-16 14:50:20|43466.6|43446.6|43453.8|43433.8|43468.8|43448.8|43446.6|43426.6|89
1637074230000|2021-11-16 14:50:30|43451.3|43431.3|43446.3|43426.3|43461.3|43441.3|43439.1|43419.1|94
1637074240000|2021-11-16 14:50:40|43441.3|43421.3|43443.8|43423.8|43448.8|43428.8|43436.3|43416.3|47
1637074250000|2021-11-16 14:50:50|43441.6|43421.6|43446.3|43426.3|43446.6|43426.6|43438.4|43418.4|48
1637074260000|2021-11-16 14:51:00|43448.8|43428.8|43441.6|43421.6|43448.8|43428.8|43441.6|43421.6|29
1637074270000|2021-11-16 14:51:10|43441.3|43421.3|43421.6|43401.6|43441.3|43421.3|43421.3|43401.3|42
1637074280000|2021-11-16 14:51:20|43418.8|43398.8|43408.8|43388.8|43418.8|43398.8|43408.8|43388.8|65
1637074290000|2021-11-16 14:51:30|43406.3|43386.3|43413.8|43393.8|43416.3|43396.3|43403.8|43383.8|40
1637074300000|2021-11-16 14:51:40|43415.9|43395.9|43411.3|43391.3|43416.3|43396.3|43408.8|43388.8|10
1637074310000|2021-11-16 14:51:50|43413.4|43393.4|43413.8|43393.8|43418.4|43398.4|43411.3|43391.3|52
1637074320000|2021-11-16 14:52:00|43408.8|43388.8|43416.3|43396.3|43416.3|43396.3|43406.3|43386.3|39
1637074330000|2021-11-16 14:52:10|43416.6|43396.6|43428.8|43408.8|43428.8|43408.8|43416.6|43396.6|20
1637074340000|2021-11-16 14:52:20|43429.1|43409.1|43434.1|43414.1|43439.1|43419.1|43429.1|43409.1|21
1637074350000|2021-11-16 14:52:30|43431.9|43411.9|43433.8|43413.8|43434.1|43414.1|43431.3|43411.3|27
1637074360000|2021-11-16 14:52:40|43431.3|43411.3|43441.3|43421.3|43441.3|43421.3|43431.3|43411.3|16
1637074370000|2021-11-16 14:52:50|43439.1|43419.1|43453.8|43433.8|43456.3|43436.3|43439.1|43419.1|28
1637074380000|2021-11-16 14:53:00|43453.4|43433.4|43456.6|43436.6|43458.8|43438.8|43451.6|43431.6|26
1637074390000|2021-11-16 14:53:10|43464.1|43444.1|43453.8|43433.8|43466.6|43446.6|43453.8|43433.8|28
1637074400000|2021-11-16 14:53:20|43454.1|43434.1|43451.3|43431.3|43456.3|43436.3|43443.8|43423.8|32
1637074410000|2021-11-16 14:53:30|43451.6|43431.6|43458.8|43438.8|43458.8|43438.8|43451.6|43431.6|22
1637074420000|2021-11-16 14:53:40|43456.3|43436.3|43461.3|43441.3|43464.1|43444.1|43451.9|43431.9|22
1637074430000|2021-11-16 14:53:50|43458.8|43438.8|43458.8|43438.8|43461.3|43441.3|43453.8|43433.8|8
1637074440000|2021-11-16 14:54:00|43461.3|43441.3|43466.3|43446.3|43469.4|43449.4|43461.3|43441.3|18
1637074450000|2021-11-16 14:54:10|43465.9|43445.9|43466.3|43446.3|43466.3|43446.3|43461.3|43441.3|21
1637074460000|2021-11-16 14:54:20|43468.4|43448.4|43456.6|43436.6|43468.4|43448.4|43456.3|43436.3|17
1637074470000|2021-11-16 14:54:30|43461.3|43441.3|43451.6|43431.6|43461.3|43441.3|43449.4|43429.4|12
1637074480000|2021-11-16 14:54:40|43453.8|43433.8|43453.8|43433.8|43453.8|43433.8|43451.6|43431.6|4
1637074490000|2021-11-16 14:54:50|43451.6|43431.6|43466.3|43446.3|43466.3|43446.3|43451.3|43431.3|21
1637074500000|2021-11-16 14:55:00|43465.9|43445.9|43461.9|43441.9|43465.9|43445.9|43452.3|43432.3|16
1637074510000|2021-11-16 14:55:10|43462.3|43442.3|43464.1|43444.1|43464.1|43444.1|43461.3|43441.3|15
1637074520000|2021-11-16 14:55:20|43466.3|43446.3|43471.3|43451.3|43471.6|43451.6|43466.3|43446.3|7
1637074530000|2021-11-16 14:55:30|43471.6|43451.6|43484.4|43464.4|43486.6|43466.6|43471.6|43451.6|40
1637074540000|2021-11-16 14:55:40|43484.1|43464.1|43476.6|43456.6|43484.1|43464.1|43476.6|43456.6|5
1637074550000|2021-11-16 14:55:50|43478.8|43458.8|43476.3|43456.3|43478.8|43458.8|43476.3|43456.3|8
1637074560000|2021-11-16 14:56:00|43473.8|43453.8|43473.8|43453.8|43476.3|43456.3|43471.3|43451.3|18
1637074570000|2021-11-16 14:56:10|43471.6|43451.6|43476.3|43456.3|43476.3|43456.3|43471.6|43451.6|1
1637074580000|2021-11-16 14:56:20|43476.6|43456.6|43501.3|43481.3|43501.3|43481.3|43476.6|43456.6|20
1637074590000|2021-11-16 14:56:30|43501.6|43481.6|43509.1|43489.1|43516.3|43496.3|43501.3|43481.3|23
1637074600000|2021-11-16 14:56:40|43511.3|43491.3|43506.6|43486.6|43511.3|43491.3|43506.6|43486.6|6
1637074610000|2021-11-16 14:56:50|43506.3|43486.3|43508.8|43488.8|43510.9|43490.9|43506.3|43486.3|17
1637074620000|2021-11-16 14:57:00|43508.4|43488.4|43506.3|43486.3|43511.6|43491.6|43503.8|43483.8|17
1637074630000|2021-11-16 14:57:10|43505.9|43485.9|43496.3|43476.3|43505.9|43485.9|43493.8|43473.8|12
1637074640000|2021-11-16 14:57:20|43496.6|43476.6|43501.3|43481.3|43501.3|43481.3|43488.8|43468.8|22
1637074650000|2021-11-16 14:57:30|43498.8|43478.8|43496.6|43476.6|43498.8|43478.8|43491.6|43471.6|12
1637074660000|2021-11-16 14:57:40|43493.8|43473.8|43508.8|43488.8|43508.8|43488.8|43493.8|43473.8|167
1637074670000|2021-11-16 14:57:50|43506.6|43486.6|43506.6|43486.6|43509.1|43489.1|43506.6|43486.6|53
1637074680000|2021-11-16 14:58:00|43508.8|43488.8|43491.6|43471.6|43508.8|43488.8|43491.6|43471.6|5
1637074690000|2021-11-16 14:58:10|43491.3|43471.3|43481.3|43461.3|43491.3|43471.3|43476.9|43456.9|12
1637074700000|2021-11-16 14:58:20|43479.1|43459.1|43476.3|43456.3|43481.6|43461.6|43474.1|43454.1|16
1637074710000|2021-11-16 14:58:30|43474.1|43454.1|43473.8|43453.8|43475.6|43455.6|43468.8|43448.8|27
1637074720000|2021-11-16 14:58:40|43475.9|43455.9|43483.1|43463.1|43484.9|43464.9|43475.9|43455.9|14
1637074730000|2021-11-16 14:58:50|43480.9|43460.9|43488.1|43468.1|43488.1|43468.1|43480.9|43460.9|8
1637074740000|2021-11-16 14:59:00|43490.6|43470.6|43468.1|43448.1|43490.6|43470.6|43468.1|43448.1|24
1637074750000|2021-11-16 14:59:10|43467.8|43447.8|43453.1|43433.1|43467.8|43447.8|43450.6|43430.6|27
1637074760000|2021-11-16 14:59:20|43455.9|43435.9|43460.6|43440.6|43460.6|43440.6|43455.9|43435.9|11
1637074770000|2021-11-16 14:59:30|43458.1|43438.1|43468.4|43448.4|43468.4|43448.4|43458.1|43438.1|34
1637074780000|2021-11-16 14:59:40|43475.6|43455.6|43473.1|43453.1|43477.8|43457.8|43473.1|43453.1|43
1637074790000|2021-11-16 14:59:50|43475.3|43455.3|43473.4|43453.4|43475.6|43455.6|43471.3|43451.3|14
1637074800000|2021-11-16 15:00:00|43473.1|43453.1|43455.6|43435.6|43473.1|43453.1|43453.4|43433.4|23
1637074810000|2021-11-16 15:00:10|43455.3|43435.3|43450.9|43430.9|43455.3|43435.3|43448.1|43428.1|6
1637074820000|2021-11-16 15:00:20|43453.4|43433.4|43453.1|43433.1|43453.4|43433.4|43450.9|43430.9|6
1637074830000|2021-11-16 15:00:30|43455.6|43435.6|43450.6|43430.6|43455.9|43435.9|43450.6|43430.6|25
1637074840000|2021-11-16 15:00:40|43448.4|43428.4|43430.6|43410.6|43448.4|43428.4|43428.1|43408.1|46
1637074850000|2021-11-16 15:00:50|43428.1|43408.1|43432.8|43412.8|43432.8|43412.8|43428.1|43408.1|10
1637074860000|2021-11-16 15:01:00|43433.1|43413.1|43428.1|43408.1|43443.1|43423.1|43428.1|43408.1|26
1637074870000|2021-11-16 15:01:10|43425.9|43405.9|43423.1|43403.1|43425.9|43405.9|43418.1|43398.1|32
1637074880000|2021-11-16 15:01:20|43426.3|43406.3|43438.1|43418.1|43438.1|43418.1|43426.3|43406.3|17
1637074890000|2021-11-16 15:01:30|43437.8|43417.8|43435.6|43415.6|43437.8|43417.8|43430.6|43410.6|15
1637074900000|2021-11-16 15:01:40|43438.1|43418.1|43441.3|43421.3|43445.6|43425.6|43435.9|43415.9|20
1637074910000|2021-11-16 15:01:50|43439.1|43419.1|43440.6|43420.6|43440.6|43420.6|43433.4|43413.4|11
1637074920000|2021-11-16 15:02:00|43438.1|43418.1|43435.6|43415.6|43438.1|43418.1|43435.6|43415.6|40
1637074930000|2021-11-16 15:02:10|43435.3|43415.3|43403.1|43383.1|43435.3|43415.3|43393.1|43373.1|77
1637074940000|2021-11-16 15:02:20|43410.9|43390.9|43400.6|43380.6|43413.1|43393.1|43400.6|43380.6|37
1637074950000|2021-11-16 15:02:30|43395.9|43375.9|43393.8|43373.8|43395.9|43375.9|43390.9|43370.9|50
1637074960000|2021-11-16 15:02:40|43395.9|43375.9|43385.6|43365.6|43395.9|43375.9|43385.6|43365.6|21
1637074970000|2021-11-16 15:02:50|43383.4|43363.4|43385.6|43365.6|43388.1|43368.1|43380.9|43360.9|11
1637074980000|2021-11-16 15:03:00|43385.9|43365.9|43385.9|43365.9|43388.1|43368.1|43385.6|43365.6|15
1637074990000|2021-11-16 15:03:10|43383.4|43363.4|43373.1|43353.1|43385.9|43365.9|43370.9|43350.9|38
1637075000000|2021-11-16 15:03:20|43375.6|43355.6|43385.6|43365.6|43385.6|43365.6|43375.6|43355.6|15
1637075010000|2021-11-16 15:03:30|43385.9|43365.9|43398.1|43378.1|43398.1|43378.1|43385.9|43365.9|20
1637075020000|2021-11-16 15:03:40|43395.9|43375.9|43403.1|43383.1|43403.1|43383.1|43395.9|43375.9|18
1637075030000|2021-11-16 15:03:50|43403.8|43383.8|43408.1|43388.1|43408.1|43388.1|43403.8|43383.8|13
1637075040000|2021-11-16 15:04:00|43403.1|43383.1|43398.1|43378.1|43403.1|43383.1|43393.8|43373.8|22
1637075050000|2021-11-16 15:04:10|43395.6|43375.6|43403.1|43383.1|43403.1|43383.1|43395.6|43375.6|46
1637075060000|2021-11-16 15:04:20|43400.9|43380.9|43395.9|43375.9|43400.9|43380.9|43395.9|43375.9|18
1637075070000|2021-11-16 15:04:30|43393.1|43373.1|43382.4|43362.4|43393.1|43373.1|43382.4|43362.4|21
1637075080000|2021-11-16 15:04:40|43380.6|43360.6|43375.3|43355.3|43380.6|43360.6|43372.8|43352.8|40
1637075090000|2021-11-16 15:04:50|43374.9|43354.9|43375.3|43355.3|43380.6|43360.6|43374.9|43354.9|12
1637075100000|2021-11-16 15:05:00|43380.3|43360.3|43412.4|43392.4|43412.4|43392.4|43375.3|43355.3|72
1637075110000|2021-11-16 15:05:10|43407.4|43387.4|43387.4|43367.4|43407.4|43387.4|43380.3|43360.3|44
1637075120000|2021-11-16 15:05:20|43387.1|43367.1|43392.4|43372.4|43392.4|43372.4|43385.3|43365.3|9
1637075130000|2021-11-16 15:05:30|43389.9|43369.9|43394.9|43374.9|43404.9|43384.9|43380.3|43360.3|43
1637075140000|2021-11-16 15:05:40|43392.8|43372.8|43394.9|43374.9|43395.3|43375.3|43390.3|43370.3|26
1637075150000|2021-11-16 15:05:50|43397.4|43377.4|43392.4|43372.4|43397.4|43377.4|43392.4|43372.4|23
1637075160000|2021-11-16 15:06:00|43389.9|43369.9|43386.8|43366.8|43389.9|43369.9|43384.6|43364.6|124
1637075170000|2021-11-16 15:06:10|43386.4|43366.4|43361.8|43341.8|43386.4|43366.4|43361.8|43341.8|76
1637075180000|2021-11-16 15:06:20|43364.3|43344.3|43371.8|43351.8|43371.8|43351.8|43364.3|43344.3|42
1637075190000|2021-11-16 15:06:30|43369.3|43349.3|43366.8|43346.8|43369.3|43349.3|43366.8|43346.8|14
1637075200000|2021-11-16 15:06:40|43364.3|43344.3|43361.8|43341.8|43364.3|43344.3|43359.6|43339.6|15
1637075210000|2021-11-16 15:06:50|||||||||18
1637075220000|2021-11-16 15:07:00|43362.1|43342.1|43369.3|43349.3|43369.6|43349.6|43362.1|43342.1|22
1637075230000|2021-11-16 15:07:10|||||||||9
1637075240000|2021-11-16 15:07:20|43371.8|43351.8|43364.3|43344.3|43372.1|43352.1|43364.3|43344.3|27
1637075250000|2021-11-16 15:07:30|43362.1|43342.1|43364.3|43344.3|43364.3|43344.3|43359.6|43339.6|17
1637075260000|2021-11-16 15:07:40|43364.6|43344.6|43364.9|43344.9|43364.9|43344.9|43364.6|43344.6|7
1637075270000|2021-11-16 15:07:50|43364.6|43344.6|43376.8|43356.8|43376.8|43356.8|43364.6|43344.6|34
1637075280000|2021-11-16 15:08:00|43377.8|43357.8|43382.8|43362.8|43387.8|43367.8|43377.8|43357.8|23
1637075290000|2021-11-16 15:08:10|43384.9|43364.9|43380.3|43360.3|43384.9|43364.9|43379.9|43359.9|20
1637075300000|2021-11-16 15:08:20|43383.1|43363.1|43385.3|43365.3|43389.9|43369.9|43383.1|43363.1|23
1637075310000|2021-11-16 15:08:30|43383.1|43363.1|43375.3|43355.3|43383.1|43363.1|43374.9|43354.9|31
1637075320000|2021-11-16 15:08:40|43379.9|43359.9|43382.4|43362.4|43387.4|43367.4|43377.8|43357.8|18
1637075330000|2021-11-16 15:08:50|43380.3|43360.3|43367.4|43347.4|43380.3|43360.3|43365.3|43345.3|25
1637075340000|2021-11-16 15:09:00|43362.4|43342.4|43365.3|43345.3|43367.4|43347.4|43362.4|43342.4|29
1637075350000|2021-11-16 15:09:10|43362.4|43342.4|43341.8|43321.8|43362.4|43342.4|43341.8|43321.8|46
1637075360000|2021-11-16 15:09:20|43344.6|43324.6|43349.6|43329.6|43349.6|43329.6|43344.6|43324.6|55
1637075370000|2021-11-16 15:09:30|43349.3|43329.3|43344.6|43324.6|43349.6|43329.6|43344.3|43324.3|14
1637075380000|2021-11-16 15:09:40|43344.3|43324.3|43344.6|43324.6|43344.6|43324.6|43339.6|43319.6|13
1637075390000|2021-11-16 15:09:50|43346.8|43326.8|43359.3|43339.3|43359.3|43339.3|43346.8|43326.8|32
1637075400000|2021-11-16 15:10:00|43359.6|43339.6|43371.8|43351.8|43376.8|43356.8|43359.6|43339.6|28
1637075410000|2021-11-16 15:10:10|43369.3|43349.3|43367.1|43347.1|43374.6|43354.6|43366.8|43346.8|19
1637075420000|2021-11-16 15:10:20|43369.6|43349.6|43381.8|43361.8|43381.8|43361.8|43369.6|43349.6|17
1637075430000|2021-11-16 15:10:30|43379.6|43359.6|43376.8|43356.8|43379.6|43359.6|43376.8|43356.8|13
1637075440000|2021-11-16 15:10:40|43374.6|43354.6|43374.3|43354.3|43376.8|43356.8|43374.3|43354.3|9
1637075450000|2021-11-16 15:10:50|43371.8|43351.8|43376.8|43356.8|43376.8|43356.8|43371.8|43351.8|12
1637075460000|2021-11-16 15:11:00|43366.8|43346.8|43361.8|43341.8|43366.8|43346.8|43354.6|43334.6|31
1637075470000|2021-11-16 15:11:10|43362.1|43342.1|43367.1|43347.1|43369.3|43349.3|43362.1|43342.1|12
1637075480000|2021-11-16 15:11:20|43369.3|43349.3|43386.8|43366.8|43386.8|43366.8|43369.3|43349.3|21
1637075490000|2021-11-16 15:11:30|43387.1|43367.1|43389.3|43369.3|43391.8|43371.8|43386.8|43366.8|14
1637075500000|2021-11-16 15:11:40|43386.8|43366.8|43377.1|43357.1|43386.8|43366.8|43377.1|43357.1|23
1637075510000|2021-11-16 15:11:50|43379.3|43359.3|43364.3|43344.3|43379.3|43359.3|43362.4|43342.4|29
1637075520000|2021-11-16 15:12:00|43364.6|43344.6|43364.6|43344.6|43364.6|43344.6|43362.1|43342.1|19
1637075530000|2021-11-16 15:12:10|43369.3|43349.3|43371.8|43351.8|43374.6|43354.6|43369.3|43349.3|9
1637075540000|2021-11-16 15:12:20|43369.6|43349.6|43359.3|43339.3|43369.6|43349.6|43359.3|43339.3|19
1637075550000|2021-11-16 15:12:30|43356.8|43336.8|43351.8|43331.8|43356.8|43336.8|43351.8|43331.8|13
1637075560000|2021-11-16 15:12:40|43341.8|43321.8|43346.8|43326.8|43346.8|43326.8|43341.8|43321.8|16
1637075570000|2021-11-16 15:12:50|43351.8|43331.8|43371.8|43351.8|43376.4|43356.4|43351.8|43331.8|33
1637075580000|2021-11-16 15:13:00|43366.8|43346.8|43374.3|43354.3|43374.6|43354.6|43366.8|43346.8|28
1637075590000|2021-11-16 15:13:10|43371.4|43351.4|43351.8|43331.8|43371.8|43351.8|43348.9|43328.9|352
1637075600000|2021-11-16 15:13:20|43353.9|43333.9|43356.4|43336.4|43359.3|43339.3|43353.9|43333.9|167
1637075610000|2021-11-16 15:13:30|43358.6|43338.6|43377.9|43357.9|43377.9|43357.9|43356.1|43336.1|23
1637075620000|2021-11-16 15:13:40|43387.6|43367.6|43385.1|43365.1|43392.9|43372.9|43385.1|43365.1|29
1637075630000|2021-11-16 15:13:50|43377.9|43357.9|43407.9|43387.9|43432.9|43412.9|43377.9|43357.9|63
1637075640000|2021-11-16 15:14:00|43410.4|43390.4|43378.2|43358.2|43410.4|43390.4|43377.9|43357.9|43
1637075650000|2021-11-16 15:14:10|43380.4|43360.4|43385.4|43365.4|43385.4|43365.4|43377.9|43357.9|20
1637075660000|2021-11-16 15:14:20|43385.8|43365.8|43387.6|43367.6|43395.4|43375.4|43385.8|43365.8|13
1637075670000|2021-11-16 15:14:30|43400.4|43380.4|43425.4|43405.4|43442.9|43422.9|43400.4|43380.4|27
1637075680000|2021-11-16 15:14:40|43425.1|43405.1|43415.4|43395.4|43425.1|43405.1|43410.4|43390.4|18
1637075690000|2021-11-16 15:14:50|43417.9|43397.9|43430.8|43410.8|43443.3|43423.3|43417.9|43397.9|26
1637075700000|2021-11-16 15:15:00|43431.1|43411.1|43428.3|43408.3|43435.8|43415.8|43425.8|43405.8|44
1637075710000|2021-11-16 15:15:10|43427.9|43407.9|43460.1|43440.1|43465.1|43445.1|43425.4|43405.4|48
1637075720000|2021-11-16 15:15:20|43457.9|43437.9|43467.6|43447.6|43470.1|43450.1|43457.9|43437.9|20
1637075730000|2021-11-16 15:15:30|43462.9|43442.9|43457.9|43437.9|43462.9|43442.9|43457.9|43437.9|18
1637075740000|2021-11-16 15:15:40|43455.8|43435.8|43452.6|43432.6|43457.2|43437.2|43452.6|43432.6|45
1637075750000|2021-11-16 15:15:50|43447.9|43427.9|43447.6|43427.6|43447.9|43427.9|43447.6|43427.6|19
1637075760000|2021-11-16 15:16:00|43447.9|43427.9|43459.7|43439.7|43484.4|43464.4|43447.9|43427.9|47
1637075770000|2021-11-16 15:16:10|43485.1|43465.1|43464.7|43444.7|43487.2|43467.2|43464.7|43444.7|36
1637075780000|2021-11-16 15:16:20|43462.2|43442.2|43467.2|43447.2|43469.4|43449.4|43462.2|43442.2|12
1637075790000|2021-11-16 15:16:30|43467.6|43447.6|43480.1|43460.1|43482.2|43462.2|43467.2|43447.2|15
1637075800000|2021-11-16 15:16:40|43477.9|43457.9|43475.4|43455.4|43482.9|43462.9|43475.1|43455.1|16
1637075810000|2021-11-16 15:16:50|43475.1|43455.1|43467.2|43447.2|43475.1|43455.1|43466.9|43446.9|12
1637075820000|2021-11-16 15:17:00|43467.6|43447.6|43474.7|43454.7|43480.1|43460.1|43465.1|43445.1|8
1637075830000|2021-11-16 15:17:10|43472.2|43452.2|43485.1|43465.1|43485.1|43465.1|43467.2|43447.2|19
1637075840000|2021-11-16 15:17:20|43485.4|43465.4|43475.4|43455.4|43490.1|43470.1|43472.6|43452.6|21
1637075850000|2021-11-16 15:17:30|43475.8|43455.8|43481.9|43461.9|43481.9|43461.9|43475.8|43455.8|10
1637075860000|2021-11-16 15:17:40|43477.2|43457.2|43476.9|43456.9|43477.6|43457.6|43476.9|43456.9|11
1637075870000|2021-11-16 15:17:50|43477.2|43457.2|43464.7|43444.7|43477.2|43457.2|43464.7|43444.7|5
1637075880000|2021-11-16 15:18:00|43465.1|43445.1|43497.2|43477.2|43502.6|43482.6|43465.1|43445.1|112
1637075890000|2021-11-16 15:18:10|43495.1|43475.1|43487.2|43467.2|43495.1|43475.1|43485.1|43465.1|6
1637075900000|2021-11-16 15:18:20|43487.6|43467.6|43487.6|43467.6|43492.6|43472.6|43487.6|43467.6|73
1637075910000|2021-11-16 15:18:30|43500.4|43480.4|43504.7|43484.7|43512.6|43492.6|43500.4|43480.4|17
1637075920000|2021-11-16 15:18:40|43505.1|43485.1|43507.2|43487.2|43507.2|43487.2|43505.1|43485.1|11
1637075930000|2021-11-16 15:18:50|43505.1|43485.1|43497.6|43477.6|43505.1|43485.1|43497.6|43477.6|15
1637075940000|2021-11-16 15:19:00|43495.4|43475.4|43512.2|43492.2|43512.9|43492.9|43495.1|43475.1|11
1637075950000|2021-11-16 15:19:10|43512.6|43492.6|43507.2|43487.2|43512.6|43492.6|43507.2|43487.2|12
1637075960000|2021-11-16 15:19:20|43505.1|43485.1|43487.2|43467.2|43507.2|43487.2|43487.2|43467.2|13
1637075970000|2021-11-16 15:19:30|43484.7|43464.7|43482.2|43462.2|43487.2|43467.2|43482.2|43462.2|11
1637075980000|2021-11-16 15:19:40|43480.1|43460.1|43482.6|43462.6|43482.6|43462.6|43480.1|43460.1|7
1637075990000|2021-11-16 15:19:50|43482.9|43462.9|43482.9|43462.9|43483.3|43463.3|43482.9|43462.9|9
1637076000000|2021-11-16 15:20:00|43482.6|43462.6|43472.6|43452.6|43482.9|43462.9|43472.6|43452.6|8
1637076010000|2021-11-16 15:20:10|43475.1|43455.1|43465.1|43445.1|43475.1|43455.1|43465.1|43445.1|7
1637076020000|2021-11-16 15:20:20|43464.7|43444.7|43462.2|43442.2|43464.7|43444.7|43462.2|43442.2|16
1637076030000|2021-11-16 15:20:30|43462.6|43442.6|43460.1|43440.1|43462.6|43442.6|43460.1|43440.1|3
1637076040000|2021-11-16 15:20:40|43457.9|43437.9|43457.6|43437.6|43457.9|43437.9|43457.6|43437.6|9
1637076050000|2021-11-16 15:20:50|43455.1|43435.1|43445.4|43425.4|43455.1|43435.1|43445.4|43425.4|30
1637076060000|2021-11-16 15:21:00|43442.9|43422.9|43450.8|43430.8|43450.8|43430.8|43442.9|43422.9|22
1637076070000|2021-11-16 15:21:10|43452.9|43432.9|43448.3|43428.3|43457.9|43437.9|43448.3|43428.3|16
1637076080000|2021-11-16 15:21:20|43448.6|43428.6|43443.6|43423.6|43448.6|43428.6|43443.6|43423.6|15
1637076090000|2021-11-16 15:21:30|43443.9|43423.9|43445.8|43425.8|43446.1|43426.1|43443.9|43423.9|8
1637076100000|2021-11-16 15:21:40|43446.1|43426.1|43448.6|43428.6|43448.6|43428.6|43445.8|43425.8|9
1637076110000|2021-11-16 15:21:50|43450.8|43430.8|43450.8|43430.8|43450.8|43430.8|43450.8|43430.8|13
1637076120000|2021-11-16 15:22:00|43451.1|43431.1|43450.8|43430.8|43451.1|43431.1|43450.8|43430.8|5
1637076130000|2021-11-16 15:22:10|43451.1|43431.1|43448.3|43428.3|43451.1|43431.1|43443.3|43423.3|16
1637076140000|2021-11-16 15:22:20|43447.6|43427.6|43446.4|43426.4|43447.6|43427.6|43441.1|43421.1|27
1637076150000|2021-11-16 15:22:30|43453.3|43433.3|43455.8|43435.8|43455.8|43435.8|43453.3|43433.3|18
1637076160000|2021-11-16 15:22:40|43458.3|43438.3|43457.9|43437.9|43458.3|43438.3|43456.1|43436.1|14
1637076170000|2021-11-16 15:22:50|43455.8|43435.8|43443.3|43423.3|43455.8|43435.8|43443.3|43423.3|10
1637076180000|2021-11-16 15:23:00|43440.8|43420.8|43443.6|43423.6|43443.6|43423.6|43431.1|43411.1|36
1637076190000|2021-11-16 15:23:10|43438.6|43418.6|43438.6|43418.6|43438.6|43418.6|43438.6|43418.6|14
1637076200000|2021-11-16 15:23:20|43436.1|43416.1|43438.6|43418.6|43438.6|43418.6|43435.8|43415.8|14
1637076210000|2021-11-16 15:23:30|43435.8|43415.8|43438.3|43418.3|43438.3|43418.3|43435.8|43415.8|6
1637076220000|2021-11-16 15:23:40|43433.6|43413.6|43435.8|43415.8|43435.8|43415.8|43430.8|43410.8|7
1637076230000|2021-11-16 15:23:50|43437.9|43417.9|43437.9|43417.9|43437.9|43417.9|43437.9|43417.9|2
1637076240000|2021-11-16 15:24:00|43445.8|43425.8|43445.8|43425.8|43445.8|43425.8|43441.1|43421.1|28
1637076250000|2021-11-16 15:24:10|||||||||2
1637076260000|2021-11-16 15:24:20|43447.9|43427.9|43445.4|43425.4|43448.3|43428.3|43445.4|43425.4|14
1637076270000|2021-11-16 15:24:30|43443.3|43423.3|43430.1|43410.1|43443.3|43423.3|43430.1|43410.1|17
1637076280000|2021-11-16 15:24:40|43429.7|43409.7|43419.8|43399.8|43429.7|43409.7|43415.1|43395.1|52
1637076290000|2021-11-16 15:24:50|43420.1|43400.1|43432.3|43412.3|43434.4|43414.4|43417.9|43397.9|11
1637076300000|2021-11-16 15:25:00|43437.3|43417.3|43432.9|43412.9|43445.4|43425.4|43432.9|43412.9|31
1637076310000|2021-11-16 15:25:10|43435.1|43415.1|43435.1|43415.1|43435.4|43415.4|43435.1|43415.1|4
1637076320000|2021-11-16 15:25:20|43435.4|43415.4|43435.4|43415.4|43442.9|43422.9|43432.9|43412.9|49
1637076330000|2021-11-16 15:25:30|43433.3|43413.3|43442.3|43422.3|43442.3|43422.3|43433.3|43413.3|9
1637076340000|2021-11-16 15:25:40|43439.8|43419.8|43437.6|43417.6|43439.8|43419.8|43437.3|43417.3|5
1637076350000|2021-11-16 15:25:50|43440.1|43420.1|43429.8|43409.8|43442.3|43422.3|43429.8|43409.8|17
1637076360000|2021-11-16 15:26:00|43424.8|43404.8|43419.8|43399.8|43424.8|43404.8|43417.3|43397.3|29
1637076370000|2021-11-16 15:26:10|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|4
1637076380000|2021-11-16 15:26:20|43419.8|43399.8|43422.6|43402.6|43422.6|43402.6|43419.8|43399.8|3
1637076390000|2021-11-16 15:26:30|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|6
1637076400000|2021-11-16 15:26:40|43419.8|43399.8|43417.3|43397.3|43419.8|43399.8|43414.8|43394.8|19
1637076410000|2021-11-16 15:26:50|43417.6|43397.6|43419.8|43399.8|43419.8|43399.8|43417.3|43397.3|6
1637076420000|2021-11-16 15:27:00|43417.6|43397.6|43419.8|43399.8|43421.9|43401.9|43417.3|43397.3|13
1637076430000|2021-11-16 15:27:10|43417.6|43397.6|43422.3|43402.3|43422.3|43402.3|43417.6|43397.6|10
1637076440000|2021-11-16 15:27:20|43419.8|43399.8|43427.3|43407.3|43434.8|43414.8|43417.3|43397.3|23
1637076450000|2021-11-16 15:27:30|43427.6|43407.6|43424.8|43404.8|43432.3|43412.3|43424.8|43404.8|5
1637076460000|2021-11-16 15:27:40|43424.4|43404.4|43424.8|43404.8|43424.8|43404.8|43424.4|43404.4|7
1637076470000|2021-11-16 15:27:50|43427.3|43407.3|43427.3|43407.3|43429.8|43409.8|43427.3|43407.3|10
1637076480000|2021-11-16 15:28:00|43427.6|43407.6|43424.8|43404.8|43429.8|43409.8|43424.8|43404.8|9
1637076490000|2021-11-16 15:28:10|43424.4|43404.4|43422.3|43402.3|43424.4|43404.4|43422.3|43402.3|6
1637076500000|2021-11-16 15:28:20|43421.9|43401.9|43414.8|43394.8|43421.9|43401.9|43414.8|43394.8|16
1637076510000|2021-11-16 15:28:30|43412.3|43392.3|43419.8|43399.8|43422.9|43402.9|43412.3|43392.3|25
1637076520000|2021-11-16 15:28:40|43417.3|43397.3|43412.6|43392.6|43417.6|43397.6|43412.6|43392.6|15
1637076530000|2021-11-16 15:28:50|43412.3|43392.3|43410.1|43390.1|43412.3|43392.3|43410.1|43390.1|9
1637076540000|2021-11-16 15:29:00|43409.8|43389.8|43410.1|43390.1|43410.1|43390.1|43409.8|43389.8|15
1637076550000|2021-11-16 15:29:10|43412.3|43392.3|43417.3|43397.3|43419.4|43399.4|43412.3|43392.3|3
1637076560000|2021-11-16 15:29:20|43416.9|43396.9|43412.3|43392.3|43416.9|43396.9|43412.3|43392.3|13
1637076570000|2021-11-16 15:29:30|43410.1|43390.1|43407.3|43387.3|43410.1|43390.1|43407.3|43387.3|14
1637076580000|2021-11-16 15:29:40|43407.6|43387.6|43390.1|43370.1|43407.6|43387.6|43390.1|43370.1|38
1637076590000|2021-11-16 15:29:50|43389.8|43369.8|43382.6|43362.6|43389.8|43369.8|43382.6|43362.6|12
1637076600000|2021-11-16 15:30:00|43382.3|43362.3|43362.6|43342.6|43382.3|43362.3|43362.6|43342.6|37
1637076610000|2021-11-16 15:30:10|43364.8|43344.8|43359.8|43339.8|43364.8|43344.8|43359.8|43339.8|30
1637076620000|2021-11-16 15:30:20|43357.6|43337.6|43362.3|43342.3|43362.3|43342.3|43357.6|43337.6|19
1637076630000|2021-11-16 15:30:30|43362.6|43342.6|43367.3|43347.3|43367.3|43347.3|43357.6|43337.6|26
1637076640000|2021-11-16 15:30:40|43367.6|43347.6|43370.1|43350.1|43372.3|43352.3|43367.3|43347.3|13
1637076650000|2021-11-16 15:30:50|43369.8|43349.8|43365.1|43345.1|43369.8|43349.8|43365.1|43345.1|9
1637076660000|2021-11-16 15:31:00|43364.8|43344.8|43362.6|43342.6|43364.8|43344.8|43362.6|43342.6|23
1637076670000|2021-11-16 15:31:10|43360.1|43340.1|43357.6|43337.6|43362.3|43342.3|43357.3|43337.3|17
1637076680000|2021-11-16 15:31:20|43355.1|43335.1|43357.6|43337.6|43357.6|43337.6|43354.8|43334.8|19
1637076690000|2021-11-16 15:31:30|43359.8|43339.8|43357.6|43337.6|43360.1|43340.1|43355.4|43335.4|17
1637076700000|2021-11-16 15:31:40|43355.4|43335.4|43355.4|43335.4|43357.6|43337.6|43355.4|43335.4|11
1637076710000|2021-11-16 15:31:50|43357.6|43337.6|43357.9|43337.9|43357.9|43337.9|43357.6|43337.6|10
1637076720000|2021-11-16 15:32:00|43360.1|43340.1|43362.6|43342.6|43362.6|43342.6|43357.9|43337.9|17
1637076730000|2021-11-16 15:32:10|43362.3|43342.3|43367.6|43347.6|43367.6|43347.6|43360.1|43340.1|13
1637076740000|2021-11-16 15:32:20|43370.1|43350.1|43374.8|43354.8|43375.1|43355.1|43367.6|43347.6|19
1637076750000|2021-11-16 15:32:30|43376.9|43356.9|43380.1|43360.1|43380.1|43360.1|43376.9|43356.9|10
1637076760000|2021-11-16 15:32:40|43382.3|43362.3|43377.6|43357.6|43382.3|43362.3|43377.3|43357.3|5
1637076770000|2021-11-16 15:32:50|43379.8|43359.8|43392.3|43372.3|43392.3|43372.3|43379.8|43359.8|19
1637076780000|2021-11-16 15:33:00|43394.4|43374.4|43397.6|43377.6|43397.6|43377.6|43394.4|43374.4|13
1637076790000|2021-11-16 15:33:10|43395.4|43375.4|43387.6|43367.6|43397.6|43377.6|43387.6|43367.6|6
1637076800000|2021-11-16 15:33:20|43389.8|43369.8|43387.6|43367.6|43389.8|43369.8|43387.6|43367.6|20
1637076810000|2021-11-16 15:33:30|43389.8|43369.8|43387.3|43367.3|43389.8|43369.8|43387.3|43367.3|3
1637076820000|2021-11-16 15:33:40|43385.1|43365.1|43377.9|43357.9|43385.1|43365.1|43377.9|43357.9|13
1637076830000|2021-11-16 15:33:50|43382.9|43362.9|43385.1|43365.1|43385.1|43365.1|43380.1|43360.1|165
1637076840000|2021-11-16 15:34:00|43384.8|43364.8|43386.9|43366.9|43389.1|43369.1|43384.4|43364.4|14
1637076850000|2021-11-16 15:34:10|43386.6|43366.6|43381.9|43361.9|43387.3|43367.3|43381.9|43361.9|9
1637076860000|2021-11-16 15:34:20|43381.6|43361.6|43381.9|43361.9|43381.9|43361.9|43379.4|43359.4|12
1637076870000|2021-11-16 15:34:30|43379.4|43359.4|43382.3|43362.3|43382.3|43362.3|43379.4|43359.4|3
1637076880000|2021-11-16 15:34:40|43382.6|43362.6|43387.3|43367.3|43387.3|43367.3|43382.6|43362.6|9
1637076890000|2021-11-16 15:34:50|43387.6|43367.6|43384.4|43364.4|43387.6|43367.6|43384.4|43364.4|6
1637076900000|2021-11-16 15:35:00|43384.1|43364.1|43386.9|43366.9|43386.9|43366.9|43384.1|43364.1|6
1637076910000|2021-11-16 15:35:10|43389.8|43369.8|43394.4|43374.4|43394.4|43374.4|43386.9|43366.9|17
1637076920000|2021-11-16 15:35:20|43399.1|43379.1|43396.6|43376.6|43399.1|43379.1|43396.6|43376.6|1
1637076930000|2021-11-16 15:35:30|43401.6|43381.6|43402.3|43382.3|43402.3|43382.3|43401.6|43381.6|11
1637076940000|2021-11-16 15:35:40|43401.9|43381.9|43401.6|43381.6|43401.9|43381.9|43401.6|43381.6|10
1637076950000|2021-11-16 15:35:50|43399.1|43379.1|43399.4|43379.4|43399.4|43379.4|43399.1|43379.1|4
1637076960000|2021-11-16 15:36:00|43399.1|43379.1|43401.9|43381.9|43401.9|43381.9|43396.9|43376.9|15
1637076970000|2021-11-16 15:36:10|43401.6|43381.6|43396.9|43376.9|43401.9|43381.9|43396.9|43376.9|16
1637076980000|2021-11-16 15:36:20|43399.1|43379.1|43399.8|43379.8|43401.9|43381.9|43396.9|43376.9|13
1637076990000|2021-11-16 15:36:30|43401.9|43381.9|43399.8|43379.8|43401.9|43381.9|43399.4|43379.4|9
1637077000000|2021-11-16 15:36:40|43399.4|43379.4|43394.1|43374.1|43399.4|43379.4|43393.8|43373.8|16
1637077010000|2021-11-16 15:36:50|43391.6|43371.6|43384.1|43364.1|43391.6|43371.6|43384.1|43364.1|5
1637077020000|2021-11-16 15:37:00|43383.8|43363.8|43378.8|43358.8|43384.1|43364.1|43376.3|43356.3|38
1637077030000|2021-11-16 15:37:10|43376.3|43356.3|43366.9|43346.9|43376.3|43356.3|43366.9|43346.9|10
1637077040000|2021-11-16 15:37:20|43366.6|43346.6|43364.1|43344.1|43366.9|43346.9|43364.1|43344.1|2
1637077050000|2021-11-16 15:37:30|43361.9|43341.9|43369.1|43349.1|43369.4|43349.4|43361.9|43341.9|16
1637077060000|2021-11-16 15:37:40|43366.9|43346.9|43366.9|43346.9|43369.1|43349.1|43366.6|43346.6|1
1637077070000|2021-11-16 15:37:50|43366.6|43346.6|43367.3|43347.3|43367.3|43347.3|43366.6|43346.6|10
1637077080000|2021-11-16 15:38:00|43366.6|43346.6|43363.8|43343.8|43366.6|43346.6|43363.8|43343.8|19
1637077090000|2021-11-16 15:38:10|43364.1|43344.1|43374.1|43354.1|43374.1|43354.1|43364.1|43344.1|15
1637077100000|2021-11-16 15:38:20|43374.4|43354.4|43374.1|43354.1|43376.6|43356.6|43374.1|43354.1|3
1637077110000|2021-11-16 15:38:30|43373.8|43353.8|43371.6|43351.6|43373.8|43353.8|43371.6|43351.6|6
1637077120000|2021-11-16 15:38:40|43371.9|43351.9|43369.4|43349.4|43371.9|43351.9|43369.4|43349.4|0
1637077130000|2021-11-16 15:38:50|43371.6|43351.6|43374.1|43354.1|43379.1|43359.1|43371.6|43351.6|9
1637077140000|2021-11-16 15:39:00|43371.6|43351.6|43371.9|43351.9|43371.9|43351.9|43371.6|43351.6|5
1637077150000|2021-11-16 15:39:10|43371.6|43351.6|43369.4|43349.4|43381.9|43361.9|43369.4|43349.4|54
1637077160000|2021-11-16 15:39:20|43369.1|43349.1|43368.8|43348.8|43369.1|43349.1|43368.8|43348.8|26
1637077170000|2021-11-16 15:39:30|43364.1|43344.1|43364.1|43344.1|43364.1|43344.1|43364.1|43344.1|9
1637077180000|2021-11-16 15:39:40|43359.4|43339.4|43356.9|43336.9|43359.4|43339.4|43356.9|43336.9|17
1637077190000|2021-11-16 15:39:50|43356.6|43336.6|43349.1|43329.1|43356.9|43336.9|43349.1|43329.1|28
1637077200000|2021-11-16 15:40:00|43351.3|43331.3|43349.1|43329.1|43351.6|43331.6|43349.1|43329.1|17
1637077210000|2021-11-16 15:40:10|43346.6|43326.6|43346.9|43326.9|43349.4|43329.4|43346.6|43326.6|22
1637077220000|2021-11-16 15:40:20|43346.6|43326.6|43346.6|43326.6|43349.1|43329.1|43344.1|43324.1|16
1637077230000|2021-11-16 15:40:30|43346.9|43326.9|43349.4|43329.4|43351.6|43331.6|43346.9|43326.9|11
1637077240000|2021-11-16 15:40:40|43351.6|43331.6|43351.9|43331.9|43354.4|43334.4|43351.6|43331.6|5
1637077250000|2021-11-16 15:40:50|||||||||16
1637077260000|2021-11-16 15:41:00|43344.1|43324.1|43341.9|43321.9|43344.1|43324.1|43341.6|43321.6|30
1637077270000|2021-11-16 15:41:10|43340.9|43320.9|43331.6|43311.6|43340.9|43320.9|43331.6|43311.6|17
1637077280000|2021-11-16 15:41:20|43329.4|43309.4|43341.6|43321.6|43341.9|43321.9|43329.1|43309.1|31
1637077290000|2021-11-16 15:41:30|43339.1|43319.1|43341.6|43321.6|43344.1|43324.1|43339.1|43319.1|5
1637077300000|2021-11-16 15:41:40|43339.1|43319.1|43339.1|43319.1|43339.1|43319.1|43338.8|43318.8|21
1637077310000|2021-11-16 15:41:50|43339.4|43319.4|43349.1|43329.1|43349.1|43329.1|43339.4|43319.4|19
1637077320000|2021-11-16 15:42:00|43346.6|43326.6|43366.6|43346.6|43366.6|43346.6|43346.6|43326.6|25
1637077330000|2021-11-16 15:42:10|43366.9|43346.9|43379.1|43359.1|43379.1|43359.1|43366.9|43346.9|26
1637077340000|2021-11-16 15:42:20|43379.4|43359.4|43379.4|43359.4|43379.4|43359.4|43379.1|43359.1|7
1637077350000|2021-11-16 15:42:30|43384.1|43364.1|43381.9|43361.9|43384.1|43364.1|43381.9|43361.9|16
1637077360000|2021-11-16 15:42:40|43386.9|43366.9|43389.1|43369.1|43389.1|43369.1|43386.6|43366.6|21
1637077370000|2021-11-16 15:42:50|43386.6|43366.6|43384.4|43364.4|43388.8|43368.8|43384.4|43364.4|5
1637077380000|2021-11-16 15:43:00|43381.6|43361.6|43379.4|43359.4|43381.6|43361.6|43377.3|43357.3|41
1637077390000|2021-11-16 15:43:10|43376.9|43356.9|43374.1|43354.1|43376.9|43356.9|43374.1|43354.1|12
1637077400000|2021-11-16 15:43:20|43376.3|43356.3|43378.8|43358.8|43378.8|43358.8|43376.3|43356.3|6
1637077410000|2021-11-16 15:43:30|43379.1|43359.1|43379.1|43359.1|43379.1|43359.1|43379.1|43359.1|110
1637077420000|2021-11-16 15:43:40|43381.6|43361.6|43376.9|43356.9|43381.6|43361.6|43376.6|43356.6|23
1637077430000|2021-11-16 15:43:50|43374.8|43354.8|43377.3|43357.3|43377.3|43357.3|43374.4|43354.4|46
1637077440000|2021-11-16 15:44:00|43385.4|43365.4|43387.9|43367.9|43390.4|43370.4|43385.4|43365.4|66
1637077450000|2021-11-16 15:44:10|43385.4|43365.4|43390.4|43370.4|43390.4|43370.4|43385.4|43365.4|20
1637077460000|2021-11-16 15:44:20|43392.9|43372.9|43390.1|43370.1|43395.4|43375.4|43390.1|43370.1|54
1637077470000|2021-11-16 15:44:30|43387.9|43367.9|43382.9|43362.9|43387.9|43367.9|43382.9|43362.9|13
1637077480000|2021-11-16 15:44:40|43382.6|43362.6|43382.3|43362.3|43382.6|43362.6|43382.3|43362.3|9
1637077490000|2021-11-16 15:44:50|43380.1|43360.1|43382.3|43362.3|43382.3|43362.3|43380.1|43360.1|3
1637077500000|2021-11-16 15:45:00|43382.6|43362.6|43379.8|43359.8|43382.6|43362.6|43379.8|43359.8|3
1637077510000|2021-11-16 15:45:10|43382.3|43362.3|43382.6|43362.6|43382.6|43362.6|43382.3|43362.3|6
1637077520000|2021-11-16 15:45:20|43382.9|43362.9|43387.3|43367.3|43387.6|43367.6|43382.9|43362.9|7
1637077530000|2021-11-16 15:45:30|43385.1|43365.1|43385.1|43365.1|43385.1|43365.1|43385.1|43365.1|8
1637077540000|2021-11-16 15:45:40|43384.8|43364.8|43387.3|43367.3|43389.4|43369.4|43382.3|43362.3|11
1637077550000|2021-11-16 15:45:50|43387.6|43367.6|43392.9|43372.9|43395.1|43375.1|43387.6|43367.6|11
1637077560000|2021-11-16 15:46:00|43394.8|43374.8|43397.3|43377.3|43400.1|43380.1|43392.3|43372.3|19
1637077570000|2021-11-16 15:46:10|43394.8|43374.8|43387.3|43367.3|43397.3|43377.3|43387.3|43367.3|6
1637077580000|2021-11-16 15:46:20|43387.6|43367.6|43397.6|43377.6|43397.6|43377.6|43387.6|43367.6|8
1637077590000|2021-11-16 15:46:30|43397.3|43377.3|43391.9|43371.9|43397.3|43377.3|43389.8|43369.8|7
1637077600000|2021-11-16 15:46:40|43392.3|43372.3|43394.8|43374.8|43394.8|43374.8|43387.3|43367.3|5
1637077610000|2021-11-16 15:46:50|43392.6|43372.6|43394.4|43374.4|43394.8|43374.8|43392.3|43372.3|15
1637077620000|2021-11-16 15:47:00|43392.3|43372.3|43394.8|43374.8|43394.8|43374.8|43387.3|43367.3|19
1637077630000|2021-11-16 15:47:10|43397.3|43377.3|43411.6|43391.6|43414.1|43394.1|43394.8|43374.8|17
1637077640000|2021-11-16 15:47:20|43411.9|43391.9|43409.4|43389.4|43414.1|43394.1|43409.4|43389.4|8
1637077650000|2021-11-16 15:47:30|43411.9|43391.9|43414.1|43394.1|43418.8|43398.8|43411.9|43391.9|16
1637077660000|2021-11-16 15:47:40|43416.6|43396.6|43424.1|43404.1|43424.1|43404.1|43416.6|43396.6|39
1637077670000|2021-11-16 15:47:50|43424.4|43404.4|43429.1|43409.1|43431.3|43411.3|43424.4|43404.4|6
1637077680000|2021-11-16 15:48:00|43426.9|43406.9|43429.4|43409.4|43429.4|43409.4|43426.6|43406.6|10
1637077690000|2021-11-16 15:48:10|43426.9|43406.9|43424.8|43404.8|43426.9|43406.9|43424.4|43404.4|18
1637077700000|2021-11-16 15:48:20|43427.3|43407.3|43427.3|43407.3|43429.8|43409.8|43427.3|43407.3|17
1637077710000|2021-11-16 15:48:30|43429.8|43409.8|43432.3|43412.3|43432.3|43412.3|43429.8|43409.8|9
1637077720000|2021-11-16 15:48:40|43430.1|43410.1|43427.6|43407.6|43430.1|43410.1|43427.6|43407.6|4
1637077730000|2021-11-16 15:48:50|43425.1|43405.1|43417.3|43397.3|43425.1|43405.1|43417.3|43397.3|11
1637077740000|2021-11-16 15:49:00|43417.6|43397.6|43422.6|43402.6|43422.6|43402.6|43417.6|43397.6|6
1637077750000|2021-11-16 15:49:10|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|3
1637077760000|2021-11-16 15:49:20|43419.8|43399.8|43412.6|43392.6|43419.8|43399.8|43412.6|43392.6|12
1637077770000|2021-11-16 15:49:30|43414.8|43394.8|43412.6|43392.6|43414.8|43394.8|43412.6|43392.6|3
1637077780000|2021-11-16 15:49:40|43409.8|43389.8|43410.4|43390.4|43410.4|43390.4|43407.3|43387.3|18
1637077790000|2021-11-16 15:49:50|43417.6|43397.6|43416.9|43396.9|43419.8|43399.8|43416.9|43396.9|3
1637077800000|2021-11-16 15:50:00|43419.1|43399.1|43417.3|43397.3|43421.6|43401.6|43416.6|43396.6|11
1637077810000|2021-11-16 15:50:10|43419.4|43399.4|43421.6|43401.6|43421.6|43401.6|43417.3|43397.3|6
1637077820000|2021-11-16 15:50:20|43419.4|43399.4|43419.4|43399.4|43419.4|43399.4|43419.4|43399.4|6
1637077830000|2021-11-16 15:50:30|43419.1|43399.1|43417.3|43397.3|43419.1|43399.1|43416.9|43396.9|7
1637077840000|2021-11-16 15:50:40|43416.9|43396.9|43416.9|43396.9|43416.9|43396.9|43416.9|43396.9|1
1637077850000|2021-11-16 15:50:50|43419.4|43399.4|43419.4|43399.4|43419.4|43399.4|43419.4|43399.4|4
1637077860000|2021-11-16 15:51:00|43419.8|43399.8|43428.8|43408.8|43428.8|43408.8|43419.8|43399.8|5
1637077870000|2021-11-16 15:51:10|43429.1|43409.1|43429.1|43409.1|43429.1|43409.1|43429.1|43409.1|5
1637077880000|2021-11-16 15:51:20|43426.9|43406.9|43426.9|43406.9|43426.9|43406.9|43426.9|43406.9|9
1637077890000|2021-11-16 15:51:30|43426.6|43406.6|43429.1|43409.1|43429.1|43409.1|43426.6|43406.6|13
1637077900000|2021-11-16 15:51:40|43431.6|43411.6|43434.8|43414.8|43437.6|43417.6|43431.6|43411.6|54
1637077910000|2021-11-16 15:51:50|43435.1|43415.1|43434.8|43414.8|43439.8|43419.8|43434.8|43414.8|12
1637077920000|2021-11-16 15:52:00|43439.8|43419.8|43432.3|43412.3|43439.8|43419.8|43432.3|43412.3|46
1637077930000|2021-11-16 15:52:10|43431.9|43411.9|43434.8|43414.8|43434.8|43414.8|43431.9|43411.9|8
1637077940000|2021-11-16 15:52:20|43437.3|43417.3|43434.8|43414.8|43437.6|43417.6|43434.8|43414.8|7
1637077950000|2021-11-16 15:52:30|43437.3|43417.3|43434.8|43414.8|43437.3|43417.3|43434.8|43414.8|2
1637077960000|2021-11-16 15:52:40|43439.4|43419.4|43434.8|43414.8|43442.3|43422.3|43434.8|43414.8|25
1637077970000|2021-11-16 15:52:50|43432.3|43412.3|43426.9|43406.9|43432.3|43412.3|43426.9|43406.9|4
1637077980000|2021-11-16 15:53:00|43427.3|43407.3|43429.8|43409.8|43432.3|43412.3|43427.3|43407.3|9
1637077990000|2021-11-16 15:53:10|43426.9|43406.9|43424.4|43404.4|43426.9|43406.9|43421.9|43401.9|15
1637078000000|2021-11-16 15:53:20|43424.8|43404.8|43424.8|43404.8|43426.9|43406.9|43424.8|43404.8|3
1637078010000|2021-11-16 15:53:30|43412.6|43392.6|43422.3|43402.3|43422.6|43402.6|43412.3|43392.3|14
1637078020000|2021-11-16 15:53:40|43420.1|43400.1|43422.3|43402.3|43422.3|43402.3|43417.3|43397.3|16
1637078030000|2021-11-16 15:53:50|||||||||1
1637078040000|2021-11-16 15:54:00|43420.1|43400.1|43437.3|43417.3|43437.3|43417.3|43420.1|43400.1|17
1637078050000|2021-11-16 15:54:10|43435.1|43415.1|43432.3|43412.3|43437.3|43417.3|43432.3|43412.3|6
1637078060000|2021-11-16 15:54:20|43430.1|43410.1|43417.3|43397.3|43430.1|43410.1|43412.9|43392.9|9
1637078070000|2021-11-16 15:54:30|43414.8|43394.8|43414.8|43394.8|43414.8|43394.8|43412.3|43392.3|20
1637078080000|2021-11-16 15:54:40|43417.3|43397.3|43407.6|43387.6|43417.3|43397.3|43407.6|43387.6|9
1637078090000|2021-11-16 15:54:50|43407.3|43387.3|43410.1|43390.1|43412.3|43392.3|43407.3|43387.3|11
1637078100000|2021-11-16 15:55:00|43407.9|43387.9|43409.8|43389.8|43409.8|43389.8|43407.6|43387.6|7
1637078110000|2021-11-16 15:55:10|43404.8|43384.8|43407.6|43387.6|43409.8|43389.8|43404.8|43384.8|7
1637078120000|2021-11-16 15:55:20|43409.8|43389.8|43414.8|43394.8|43414.8|43394.8|43409.8|43389.8|11
1637078130000|2021-11-16 15:55:30|43416.9|43396.9|43420.1|43400.1|43424.4|43404.4|43414.8|43394.8|12
1637078140000|2021-11-16 15:55:40|43417.3|43397.3|43417.3|43397.3|43417.3|43397.3|43412.6|43392.6|9
1637078150000|2021-11-16 15:55:50|43414.8|43394.8|43422.3|43402.3|43422.3|43402.3|43414.8|43394.8|15
1637078160000|2021-11-16 15:56:00|43424.4|43404.4|43437.6|43417.6|43437.6|43417.6|43424.4|43404.4|13
1637078170000|2021-11-16 15:56:10|43437.9|43417.9|43449.8|43429.8|43449.8|43429.8|43437.9|43417.9|19
1637078180000|2021-11-16 15:56:20|43452.3|43432.3|43467.3|43447.3|43469.8|43449.8|43449.8|43429.8|12
1637078190000|2021-11-16 15:56:30|43464.8|43444.8|43462.6|43442.6|43467.6|43447.6|43462.6|43442.6|4
1637078200000|2021-11-16 15:56:40|43457.9|43437.9|43462.3|43442.3|43464.8|43444.8|43457.9|43437.9|4
1637078210000|2021-11-16 15:56:50|43461.9|43441.9|43462.3|43442.3|43462.3|43442.3|43461.9|43441.9|7
1637078220000|2021-11-16 15:57:00|43464.8|43444.8|43474.8|43454.8|43477.3|43457.3|43464.8|43444.8|14
1637078230000|2021-11-16 15:57:10|43472.6|43452.6|43469.8|43449.8|43472.6|43452.6|43469.8|43449.8|6
1637078240000|2021-11-16 15:57:20|43467.6|43447.6|43464.8|43444.8|43467.6|43447.6|43462.3|43442.3|9
1637078250000|2021-11-16 15:57:30|43462.3|43442.3|43472.3|43452.3|43472.3|43452.3|43459.8|43439.8|14
1637078260000|2021-11-16 15:57:40|43474.4|43454.4|43472.3|43452.3|43474.4|43454.4|43472.3|43452.3|4
1637078270000|2021-11-16 15:57:50|43470.1|43450.1|43469.8|43449.8|43472.3|43452.3|43467.9|43447.9|3
1637078280000|2021-11-16 15:58:00|43467.6|43447.6|43477.3|43457.3|43477.3|43457.3|43467.3|43447.3|12
1637078290000|2021-11-16 15:58:10|43482.3|43462.3|43482.3|43462.3|43482.6|43462.6|43477.6|43457.6|16
1637078300000|2021-11-16 15:58:20|43480.1|43460.1|43484.8|43464.8|43484.8|43464.8|43479.8|43459.8|8
1637078310000|2021-11-16 15:58:30|43482.6|43462.6|43487.3|43467.3|43487.3|43467.3|43482.3|43462.3|6
1637078320000|2021-11-16 15:58:40|43487.6|43467.6|43482.3|43462.3|43494.8|43474.8|43482.3|43462.3|27
1637078330000|2021-11-16 15:58:50|43481.9|43461.9|43472.3|43452.3|43481.9|43461.9|43471.9|43451.9|17
1637078340000|2021-11-16 15:59:00|43472.6|43452.6|43476.9|43456.9|43479.8|43459.8|43472.6|43452.6|8
1637078350000|2021-11-16 15:59:10|43470.1|43450.1|43467.3|43447.3|43472.3|43452.3|43467.3|43447.3|12
1637078360000|2021-11-16 15:59:20|43470.1|43450.1|43474.8|43454.8|43474.8|43454.8|43469.8|43449.8|14
1637078370000|2021-11-16 15:59:30|||||||||2
1637078380000|2021-11-16 15:59:40|43475.1|43455.1|43484.8|43464.8|43484.8|43464.8|43475.1|43455.1|12
1637078390000|2021-11-16 15:59:50|43482.3|43462.3|43484.8|43464.8|43484.8|43464.8|43481.9|43461.9|18
1637078400000|2021-11-16 16:00:00|43489.8|43469.8|43487.6|43467.6|43490.1|43470.1|43485.1|43465.1|26
1637078410000|2021-11-16 16:00:10|43485.1|43465.1|43487.3|43467.3|43487.6|43467.6|43482.6|43462.6|16
1637078420000|2021-11-16 16:00:20|43487.6|43467.6|43504.8|43484.8|43504.8|43484.8|43482.6|43462.6|48
1637078430000|2021-11-16 16:00:30|43502.3|43482.3|43504.8|43484.8|43504.8|43484.8|43499.8|43479.8|10
1637078440000|2021-11-16 16:00:40|43502.3|43482.3|43502.3|43482.3|43504.8|43484.8|43502.3|43482.3|17
1637078450000|2021-11-16 16:00:50|43499.8|43479.8|43499.4|43479.4|43499.8|43479.8|43499.4|43479.4|5
1637078460000|2021-11-16 16:01:00|43499.8|43479.8|43504.8|43484.8|43509.4|43489.4|43499.8|43479.8|28
1637078470000|2021-11-16 16:01:10|43502.6|43482.6|43509.8|43489.8|43509.8|43489.8|43502.3|43482.3|11
1637078480000|2021-11-16 16:01:20|43512.3|43492.3|43512.3|43492.3|43514.8|43494.8|43512.3|43492.3|13
1637078490000|2021-11-16 16:01:30|43510.1|43490.1|43507.6|43487.6|43510.1|43490.1|43507.6|43487.6|7
1637078500000|2021-11-16 16:01:40|43509.8|43489.8|43509.8|43489.8|43509.8|43489.8|43509.8|43489.8|9
1637078510000|2021-11-16 16:01:50|43512.3|43492.3|43505.1|43485.1|43512.3|43492.3|43505.1|43485.1|8
1637078520000|2021-11-16 16:02:00|43504.8|43484.8|43509.8|43489.8|43512.3|43492.3|43500.4|43480.4|19
1637078530000|2021-11-16 16:02:10|43510.1|43490.1|43509.8|43489.8|43512.6|43492.6|43509.8|43489.8|22
1637078540000|2021-11-16 16:02:20|43517.3|43497.3|43517.6|43497.6|43519.8|43499.8|43517.3|43497.3|14
1637078550000|2021-11-16 16:02:30|43517.3|43497.3|43517.6|43497.6|43517.6|43497.6|43517.3|43497.3|6
1637078560000|2021-11-16 16:02:40|43520.1|43500.1|43520.4|43500.4|43520.4|43500.4|43517.9|43497.9|5
1637078570000|2021-11-16 16:02:50|43522.6|43502.6|43527.3|43507.3|43527.3|43507.3|43522.3|43502.3|19
1637078580000|2021-11-16 16:03:00|43527.6|43507.6|43540.1|43520.1|43540.1|43520.1|43527.6|43507.6|15
1637078590000|2021-11-16 16:03:10|43545.1|43525.1|43542.3|43522.3|43545.1|43525.1|43540.1|43520.1|23
1637078600000|2021-11-16 16:03:20|43540.1|43520.1|43537.9|43517.9|43540.1|43520.1|43537.6|43517.6|6
1637078610000|2021-11-16 16:03:30|43537.6|43517.6|43537.9|43517.9|43537.9|43517.9|43537.6|43517.6|6
1637078620000|2021-11-16 16:03:40|43537.6|43517.6|43542.3|43522.3|43544.8|43524.8|43537.6|43517.6|18
1637078630000|2021-11-16 16:03:50|43542.9|43522.9|43542.6|43522.6|43547.6|43527.6|43542.6|43522.6|22
1637078640000|2021-11-16 16:04:00|43542.9|43522.9|43547.6|43527.6|43552.3|43532.3|43542.9|43522.9|12
1637078650000|2021-11-16 16:04:10|||||||||10
1637078660000|2021-11-16 16:04:20|43547.3|43527.3|43547.6|43527.6|43547.6|43527.6|43547.3|43527.3|19
1637078670000|2021-11-16 16:04:30|||||||||2
1637078680000|2021-11-16 16:04:40|43552.6|43532.6|43550.4|43530.4|43552.6|43532.6|43550.4|43530.4|13
1637078690000|2021-11-16 16:04:50|43552.3|43532.3|43555.1|43535.1|43555.1|43535.1|43552.3|43532.3|8
1637078700000|2021-11-16 16:05:00|43557.6|43537.6|43557.6|43537.6|43564.8|43544.8|43557.6|43537.6|36
1637078710000|2021-11-16 16:05:10|43557.3|43537.3|43552.3|43532.3|43557.3|43537.3|43549.8|43529.8|31
1637078720000|2021-11-16 16:05:20|43551.9|43531.9|43544.8|43524.8|43551.9|43531.9|43539.8|43519.8|24
1637078730000|2021-11-16 16:05:30|43545.1|43525.1|43549.8|43529.8|43549.8|43529.8|43545.1|43525.1|2
1637078740000|2021-11-16 16:05:40|43554.8|43534.8|43557.6|43537.6|43560.1|43540.1|43554.8|43534.8|16
1637078750000|2021-11-16 16:05:50|43554.8|43534.8|43554.8|43534.8|43554.8|43534.8|43554.8|43534.8|130
1637078760000|2021-11-16 16:06:00|43552.3|43532.3|43550.1|43530.1|43552.3|43532.3|43550.1|43530.1|10
1637078770000|2021-11-16 16:06:10|43547.6|43527.6|43537.9|43517.9|43547.6|43527.6|43537.9|43517.9|6
1637078780000|2021-11-16 16:06:20|43537.3|43517.3|43535.1|43515.1|43537.6|43517.6|43535.1|43515.1|5
1637078790000|2021-11-16 16:06:30|43539.8|43519.8|43532.3|43512.3|43540.1|43520.1|43532.3|43512.3|13
1637078800000|2021-11-16 16:06:40|43532.6|43512.6|43532.3|43512.3|43532.6|43512.6|43532.3|43512.3|12
1637078810000|2021-11-16 16:06:50|43531.9|43511.9|43524.8|43504.8|43531.9|43511.9|43524.8|43504.8|6
1637078820000|2021-11-16 16:07:00|43527.3|43507.3|43527.3|43507.3|43527.3|43507.3|43527.3|43507.3|19
1637078830000|2021-11-16 16:07:10|43525.1|43505.1|43527.3|43507.3|43527.3|43507.3|43525.1|43505.1|3
1637078840000|2021-11-16 16:07:20|43526.9|43506.9|43522.6|43502.6|43527.3|43507.3|43522.6|43502.6|14
1637078850000|2021-11-16 16:07:30|43522.3|43502.3|43519.8|43499.8|43522.3|43502.3|43519.8|43499.8|11
1637078860000|2021-11-16 16:07:40|43517.3|43497.3|43517.6|43497.6|43517.6|43497.6|43514.8|43494.8|11
1637078870000|2021-11-16 16:07:50|43517.3|43497.3|43524.4|43504.4|43524.4|43504.4|43517.3|43497.3|4
1637078880000|2021-11-16 16:08:00|43526.9|43506.9|43524.4|43504.4|43526.9|43506.9|43524.4|43504.4|8
1637078890000|2021-11-16 16:08:10|43522.3|43502.3|43524.8|43504.8|43524.8|43504.8|43522.3|43502.3|3
1637078900000|2021-11-16 16:08:20|43522.6|43502.6|43524.8|43504.8|43524.8|43504.8|43522.3|43502.3|7
1637078910000|2021-11-16 16:08:30|43527.3|43507.3|43532.3|43512.3|43532.3|43512.3|43527.3|43507.3|11
1637078920000|2021-11-16 16:08:40|43534.4|43514.4|43532.3|43512.3|43534.4|43514.4|43532.3|43512.3|3
1637078930000|2021-11-16 16:08:50|43529.8|43509.8|43529.8|43509.8|43529.8|43509.8|43529.8|43509.8|5
1637078940000|2021-11-16 16:09:00|43534.8|43514.8|43550.5|43530.5|43550.5|43530.5|43534.8|43514.8|121
1637078950000|2021-11-16 16:09:10|43548|43528|43540.8|43520.8|43548|43528|43540.8|43520.8|17
1637078960000|2021-11-16 16:09:20|43543|43523|43538.3|43518.3|43543|43523|43538.3|43518.3|4
1637078970000|2021-11-16 16:09:30|43540.5|43520.5|43548.3|43528.3|43548.3|43528.3|43540.5|43520.5|17
1637078980000|2021-11-16 16:09:40|43553|43533|43548.3|43528.3|43553|43533|43548.3|43528.3|6
1637078990000|2021-11-16 16:09:50|43553|43533|43562.6|43542.6|43562.6|43542.6|43553|43533|28
1637079000000|2021-11-16 16:10:00|43560.5|43540.5|43555.5|43535.5|43560.5|43540.5|43555.5|43535.5|15
1637079010000|2021-11-16 16:10:10|43553|43533|43553|43533|43553|43533|43553|43533|11
1637079020000|2021-11-16 16:10:20|43553.3|43533.3|43553|43533|43553.3|43533.3|43553|43533|5
1637079030000|2021-11-16 16:10:30|43552.6|43532.6|43550.5|43530.5|43553|43533|43550.5|43530.5|13
1637079040000|2021-11-16 16:10:40|43548|43528|43548|43528|43550.5|43530.5|43548|43528|17
1637079050000|2021-11-16 16:10:50|43547.6|43527.6|43550.5|43530.5|43550.5|43530.5|43545.5|43525.5|35
1637079060000|2021-11-16 16:11:00|43548|43528|43560.8|43540.8|43563|43543|43548|43528|57
1637079070000|2021-11-16 16:11:10|43560.5|43540.5|43556.1|43536.1|43560.5|43540.5|43556.1|43536.1|18
1637079080000|2021-11-16 16:11:20|43558.6|43538.6|43556.1|43536.1|43558.6|43538.6|43553.6|43533.6|17
1637079090000|2021-11-16 16:11:30|43553.6|43533.6|43556.1|43536.1|43556.1|43536.1|43553.6|43533.6|14
1637079100000|2021-11-16 16:11:40|||||||||6
1637079110000|2021-11-16 16:11:50|||||||||15
1637079120000|2021-11-16 16:12:00|43556.5|43536.5|43553.6|43533.6|43556.5|43536.5|43551.1|43531.1|12
1637079130000|2021-11-16 16:12:10|43556.1|43536.1|43556.1|43536.1|43558.6|43538.6|43554|43534|10
1637079140000|2021-11-16 16:12:20|43561.1|43541.1|43561.1|43541.1|43561.1|43541.1|43558.6|43538.6|8
1637079150000|2021-11-16 16:12:30|43559|43539|43561.1|43541.1|43561.1|43541.1|43559|43539|6
1637079160000|2021-11-16 16:12:40|43559|43539|43553.6|43533.6|43561.1|43541.1|43551.5|43531.5|24
1637079170000|2021-11-16 16:12:50|43551.1|43531.1|43551.5|43531.5|43553.6|43533.6|43551.1|43531.1|4
1637079180000|2021-11-16 16:13:00|43553.6|43533.6|43556.1|43536.1|43556.1|43536.1|43553.6|43533.6|4
1637079190000|2021-11-16 16:13:10|43554|43534|43553.6|43533.6|43554|43534|43551.1|43531.1|8
1637079210000|2021-11-16 16:13:30|43551.1|43531.1|43536.5|43516.5|43551.1|43531.1|43536.1|43516.1|18
1637079220000|2021-11-16 16:13:40|43538.6|43518.6|43536.1|43516.1|43538.6|43518.6|43533.6|43513.6|18
1637079230000|2021-11-16 16:13:50|43533.6|43513.6|43534|43514|43534|43514|43531.5|43511.5|13
1637079240000|2021-11-16 16:14:00|43538.6|43518.6|43538.3|43518.3|43541.5|43521.5|43538.3|43518.3|14
1637079250000|2021-11-16 16:14:10|43533.6|43513.6|43533.6|43513.6|43533.6|43513.6|43533.6|43513.6|2
1637079260000|2021-11-16 16:14:20|43531.1|43511.1|43531.1|43511.1|43531.1|43511.1|43529|43509|8
1637079270000|2021-11-16 16:14:30|43531.5|43511.5|43531.1|43511.1|43533.6|43513.6|43528.6|43508.6|12
1637079280000|2021-11-16 16:14:40|43531.5|43511.5|43536.1|43516.1|43536.1|43516.1|43531.5|43511.5|11
1637079290000|2021-11-16 16:14:50|43534|43514|43534|43514|43534|43514|43534|43514|4
1637079300000|2021-11-16 16:15:00|43536.1|43516.1|43539|43519|43539|43519|43536.1|43516.1|13
1637079310000|2021-11-16 16:15:10|43538.6|43518.6|43541.1|43521.1|43541.1|43521.1|43538.6|43518.6|8
1637079320000|2021-11-16 16:15:20|43539|43519|43543.6|43523.6|43543.6|43523.6|43538.6|43518.6|11
1637079330000|2021-11-16 16:15:30|43533.6|43513.6|43516.1|43496.1|43533.6|43513.6|43446.1|43426.1|34
1637079340000|2021-11-16 16:15:40|43514|43494|43508.6|43488.6|43514|43494|43508.6|43488.6|12
1637079350000|2021-11-16 16:15:50|43511.1|43491.1|43513|43493|43513.3|43493.3|43511.1|43491.1|135
1637079360000|2021-11-16 16:16:00|43510.5|43490.5|43500.5|43480.5|43510.5|43490.5|43500.5|43480.5|5
1637079370000|2021-11-16 16:16:10|43500.1|43480.1|43505.5|43485.5|43518|43498|43497.6|43477.6|51
1637079380000|2021-11-16 16:16:20|43507.3|43487.3|43510.1|43490.1|43510.1|43490.1|43507.3|43487.3|16
1637079390000|2021-11-16 16:16:30|43508|43488|43497.6|43477.6|43512|43492|43495.1|43475.1|12
1637079400000|2021-11-16 16:16:40|43499.8|43479.8|43504.5|43484.5|43504.5|43484.5|43497.6|43477.6|8
1637079410000|2021-11-16 16:16:50|43504.8|43484.8|43514.8|43494.8|43517.6|43497.6|43504.8|43484.8|9
1637079420000|2021-11-16 16:17:00|43517.6|43497.6|43520.8|43500.8|43520.8|43500.8|43515.5|43495.5|88
1637079430000|2021-11-16 16:17:10|43520.5|43500.5|43523|43503|43523.3|43503.3|43520.5|43500.5|15
1637079440000|2021-11-16 16:17:20|43520.8|43500.8|43518.3|43498.3|43520.8|43500.8|43518.3|43498.3|3
1637079450000|2021-11-16 16:17:30|||||||||2
1637079460000|2021-11-16 16:17:40|43515.5|43495.5|43511.1|43491.1|43515.5|43495.5|43509|43489|1
1637079470000|2021-11-16 16:17:50|43509|43489|43510.8|43490.8|43510.8|43490.8|43508.6|43488.6|2
1637079480000|2021-11-16 16:18:00|43513|43493|43518|43498|43518|43498|43513|43493|11
1637079490000|2021-11-16 16:18:10|43523.3|43503.3|43523|43503|43523.3|43503.3|43523|43503|9
1637079500000|2021-11-16 16:18:20|43522.6|43502.6|43522.6|43502.6|43522.6|43502.6|43522.6|43502.6|10
1637079510000|2021-11-16 16:18:30|43520.5|43500.5|43515.5|43495.5|43520.5|43500.5|43515.5|43495.5|15
1637079520000|2021-11-16 16:18:40|43513|43493|43513|43493|43513|43493|43513|43493|3
1637079530000|2021-11-16 16:18:50|43510.8|43490.8|43508.3|43488.3|43510.8|43490.8|43508.3|43488.3|5
1637079540000|2021-11-16 16:19:00|43508|43488|43495.5|43475.5|43508|43488|43493.3|43473.3|7
1637079550000|2021-11-16 16:19:10|43488.3|43468.3|43488.3|43468.3|43493|43473|43488.3|43468.3|13
1637079560000|2021-11-16 16:19:20|43488|43468|43483.3|43463.3|43488|43468|43483.3|43463.3|16
1637079570000|2021-11-16 16:19:30|43485.8|43465.8|43483|43463|43488|43468|43483|43463|6
1637079580000|2021-11-16 16:19:40|43483.3|43463.3|43483.3|43463.3|43483.3|43463.3|43483.3|43463.3|9
1637079590000|2021-11-16 16:19:50|||||||||1
1637079600000|2021-11-16 16:20:00|43485.5|43465.5|43483|43463|43488|43468|43483|43463|10
1637079610000|2021-11-16 16:20:10|43478|43458|43478|43458|43478|43458|43475.5|43455.5|6
1637079620000|2021-11-16 16:20:20|43480.1|43460.1|43480.5|43460.5|43485.5|43465.5|43480.1|43460.1|16
1637079630000|2021-11-16 16:20:30|43475.5|43455.5|43475.5|43455.5|43475.5|43455.5|43475.5|43455.5|12
1637079640000|2021-11-16 16:20:40|43473.3|43453.3|43477.6|43457.6|43477.6|43457.6|43473.3|43453.3|1
1637079650000|2021-11-16 16:20:50|43483.3|43463.3|43485.8|43465.8|43485.8|43465.8|43483|43463|12
1637079660000|2021-11-16 16:21:00|43485.5|43465.5|43483.3|43463.3|43485.8|43465.8|43483.3|43463.3|8
1637079670000|2021-11-16 16:21:10|43485.5|43465.5|43483|43463|43485.5|43465.5|43483|43463|5
1637079680000|2021-11-16 16:21:20|43478.3|43458.3|43483|43463|43483|43463|43475.8|43455.8|19
1637079690000|2021-11-16 16:21:30|43483.3|43463.3|43483.3|43463.3|43485.8|43465.8|43483.3|43463.3|6
1637079700000|2021-11-16 16:21:40|43481.1|43461.1|43478.3|43458.3|43483.3|43463.3|43478.3|43458.3|2
1637079710000|2021-11-16 16:21:50|43483|43463|43483|43463|43483|43463|43480.8|43460.8|5
1637079720000|2021-11-16 16:22:00|43480.5|43460.5|43480.5|43460.5|43480.5|43460.5|43478|43458|8
1637079730000|2021-11-16 16:22:10|43478.3|43458.3|43480.5|43460.5|43480.5|43460.5|43478|43458|8
1637079740000|2021-11-16 16:22:20|43483|43463|43483.3|43463.3|43483.3|43463.3|43480.5|43460.5|16
1637079750000|2021-11-16 16:22:30|43483.6|43463.6|43485.1|43465.1|43488.3|43468.3|43483|43463|24
1637079760000|2021-11-16 16:22:40|43483|43463|43483|43463|43485.5|43465.5|43483|43463|10
1637079770000|2021-11-16 16:22:50|43485.5|43465.5|43480.5|43460.5|43485.5|43465.5|43478|43458|9
1637079780000|2021-11-16 16:23:00|43483|43463|43488|43468|43488|43468|43483|43463|19
1637079790000|2021-11-16 16:23:10|43485.8|43465.8|43478|43458|43485.8|43465.8|43478|43458|8
1637079800000|2021-11-16 16:23:20|43480.1|43460.1|43480.5|43460.5|43480.5|43460.5|43480.1|43460.1|4
1637079810000|2021-11-16 16:23:30|43480.8|43460.8|43487.6|43467.6|43487.6|43467.6|43480.5|43460.5|15
1637079820000|2021-11-16 16:23:40|43485.1|43465.1|43473|43453|43485.1|43465.1|43473|43453|9
1637079830000|2021-11-16 16:23:50|43473.3|43453.3|43473|43453|43475.5|43455.5|43473|43453|5
1637079840000|2021-11-16 16:24:00|43478|43458|43488.6|43468.6|43491.1|43471.1|43478|43458|102
1637079850000|2021-11-16 16:24:10|43485.8|43465.8|43486.1|43466.1|43486.1|43466.1|43483.3|43463.3|14
1637079860000|2021-11-16 16:24:20|43483.6|43463.6|43483.6|43463.6|43484|43464|43483.6|43463.6|4
1637079870000|2021-11-16 16:24:30|43484|43464|43478.6|43458.6|43486.1|43466.1|43473.6|43453.6|41
1637079880000|2021-11-16 16:24:40|43481.1|43461.1|43466.1|43446.1|43481.1|43461.1|43466.1|43446.1|9
1637079890000|2021-11-16 16:24:50|43466.5|43446.5|43466.1|43446.1|43468.6|43448.6|43465.8|43445.8|11
1637079900000|2021-11-16 16:25:00|43465.8|43445.8|43468.6|43448.6|43471.1|43451.1|43465.8|43445.8|6
1637079910000|2021-11-16 16:25:10|43466.1|43446.1|43465.5|43445.5|43468.3|43448.3|43465.1|43445.1|28
1637079920000|2021-11-16 16:25:20|43468|43448|43468|43448|43472.6|43452.6|43468|43448|8
1637079930000|2021-11-16 16:25:30|43465.5|43445.5|43463|43443|43465.5|43445.5|43460.5|43440.5|12
1637079940000|2021-11-16 16:25:40|43460.5|43440.5|43463.3|43443.3|43463.3|43443.3|43458.3|43438.3|5
1637079950000|2021-11-16 16:25:50|43460.5|43440.5|43460.5|43440.5|43460.5|43440.5|43460.5|43440.5|2
1637079960000|2021-11-16 16:26:00|43458|43438|43457.6|43437.6|43458|43438|43457.6|43437.6|8
1637079970000|2021-11-16 16:26:10|43455.1|43435.1|43458|43438|43458.3|43438.3|43453.3|43433.3|6
1637079980000|2021-11-16 16:26:20|43455.5|43435.5|43439|43419|43455.5|43435.5|43439|43419|16
1637079990000|2021-11-16 16:26:30|43441.1|43421.1|43428|43408|43441.1|43421.1|43425.5|43405.5|22
1637080000000|2021-11-16 16:26:40|43427.6|43407.6|43425.5|43405.5|43428|43408|43423.3|43403.3|6
1637080010000|2021-11-16 16:26:50|43423.3|43403.3|43423.3|43403.3|43425.5|43405.5|43423.3|43403.3|7
1637080020000|2021-11-16 16:27:00|43420.8|43400.8|43418.3|43398.3|43421.1|43401.1|43413.3|43393.3|28
1637080030000|2021-11-16 16:27:10|43418|43398|43415.5|43395.5|43418|43398|43410.8|43390.8|21
1637080040000|2021-11-16 16:27:20|||||||||5
1637080050000|2021-11-16 16:27:30|43415.8|43395.8|43418|43398|43420.1|43400.1|43415.8|43395.8|11
1637080060000|2021-11-16 16:27:40|43415.8|43395.8|43415.5|43395.5|43418.3|43398.3|43415.5|43395.5|7
1637080070000|2021-11-16 16:27:50|43418|43398|43415.5|43395.5|43418|43398|43415.5|43395.5|6
1637080080000|2021-11-16 16:28:00|43415.8|43395.8|43417.6|43397.6|43420.5|43400.5|43415.8|43395.8|20
1637080090000|2021-11-16 16:28:10|43413.3|43393.3|43408|43388|43413.3|43393.3|43405.8|43385.8|8
1637080100000|2021-11-16 16:28:20|43405.5|43385.5|43405.5|43385.5|43405.5|43385.5|43405.5|43385.5|3
1637080110000|2021-11-16 16:28:30|43403.3|43383.3|43408|43388|43408|43388|43403|43383|15
1637080120000|2021-11-16 16:28:40|43405.5|43385.5|43413|43393|43413|43393|43405.5|43385.5|14
1637080130000|2021-11-16 16:28:50|43410.5|43390.5|43410.5|43390.5|43413|43393|43410.5|43390.5|5
1637080140000|2021-11-16 16:29:00|43413|43393|43408.3|43388.3|43413|43393|43408.3|43388.3|6
1637080150000|2021-11-16 16:29:10|43405.5|43385.5|43405.5|43385.5|43405.5|43385.5|43405.5|43385.5|11
1637080160000|2021-11-16 16:29:20|43408|43388|43413|43393|43413|43393|43408|43388|5
1637080170000|2021-11-16 16:29:30|||||||||2
1637080180000|2021-11-16 16:29:40|43413.3|43393.3|43415.5|43395.5|43415.5|43395.5|43410.5|43390.5|12
1637080190000|2021-11-16 16:29:50|43415.8|43395.8|43425.1|43405.1|43425.1|43405.1|43415.8|43395.8|17
1637080200000|2021-11-16 16:30:00|43420.1|43400.1|43418.3|43398.3|43420.1|43400.1|43415.8|43395.8|14
1637080210000|2021-11-16 16:30:10|43420.5|43400.5|43423|43403|43423|43403|43420.5|43400.5|6
1637080220000|2021-11-16 16:30:20|43425.5|43405.5|43423|43403|43430.5|43410.5|43423|43403|21
1637080230000|2021-11-16 16:30:30|43423.3|43403.3|43423.3|43403.3|43423.3|43403.3|43423|43403|3
1637080240000|2021-11-16 16:30:40|43425.5|43405.5|43430.5|43410.5|43430.5|43410.5|43425.5|43405.5|31
1637080250000|2021-11-16 16:30:50|43435.5|43415.5|43433.3|43413.3|43438|43418|43433.3|43413.3|8
1637080260000|2021-11-16 16:31:00|43435.5|43415.5|43438|43418|43438|43418|43433.3|43413.3|6
1637080270000|2021-11-16 16:31:10|43435.5|43415.5|43428|43408|43435.5|43415.5|43428|43408|13
1637080280000|2021-11-16 16:31:20|43423|43403|43408.3|43388.3|43423|43403|43408.3|43388.3|10
1637080290000|2021-11-16 16:31:30|43408|43388|43405.5|43385.5|43408|43388|43405.5|43385.5|4
1637080300000|2021-11-16 16:31:40|43403|43383|43408.3|43388.3|43408.3|43388.3|43403|43383|14
1637080310000|2021-11-16 16:31:50|43405.5|43385.5|43408|43388|43408|43388|43403|43383|62
1637080320000|2021-11-16 16:32:00|||||||||1
1637080330000|2021-11-16 16:32:10|43405.5|43385.5|43395.8|43375.8|43405.5|43385.5|43395.5|43375.5|14
1637080340000|2021-11-16 16:32:20|43395.5|43375.5|43393.3|43373.3|43395.5|43375.5|43388.3|43368.3|29
1637080350000|2021-11-16 16:32:30|43395.5|43375.5|43388|43368|43395.5|43375.5|43388|43368|11
1637080360000|2021-11-16 16:32:40|43385.5|43365.5|43383.3|43363.3|43385.5|43365.5|43383.3|43363.3|8
1637080370000|2021-11-16 16:32:50|43385.5|43365.5|43385.5|43365.5|43390.5|43370.5|43385.5|43365.5|14
1637080380000|2021-11-16 16:33:00|43388|43368|43380.5|43360.5|43388|43368|43380.5|43360.5|19
1637080390000|2021-11-16 16:33:10|43378|43358|43378|43358|43383|43363|43378|43358|20
1637080400000|2021-11-16 16:33:20|43383|43363|43388|43368|43390.5|43370.5|43383|43363|10
1637080410000|2021-11-16 16:33:30|43390.1|43370.1|43388|43368|43390.1|43370.1|43388|43368|2
1637080420000|2021-11-16 16:33:40|43385.5|43365.5|43385.5|43365.5|43385.5|43365.5|43385.5|43365.5|1
1637080430000|2021-11-16 16:33:50|43383.3|43363.3|43383.3|43363.3|43383.3|43363.3|43380.5|43360.5|10
1637080440000|2021-11-16 16:34:00|43383|43363|43383.3|43363.3|43385.5|43365.5|43380.5|43360.5|7
1637080450000|2021-11-16 16:34:10|43383|43363|43388|43368|43388|43368|43383|43363|8
1637080460000|2021-11-16 16:34:20|43388.3|43368.3|43400.5|43380.5|43400.5|43380.5|43388.3|43368.3|9
1637080470000|2021-11-16 16:34:30|43403.3|43383.3|43405.5|43385.5|43408|43388|43403.3|43383.3|17
1637080480000|2021-11-16 16:34:40|43407.6|43387.6|43410.1|43390.1|43410.1|43390.1|43407.6|43387.6|4
1637080490000|2021-11-16 16:34:50|43410.5|43390.5|43408.3|43388.3|43412.6|43392.6|43408|43388|12
1637080500000|2021-11-16 16:35:00|43412.6|43392.6|43410.8|43390.8|43413|43393|43408.3|43388.3|11
1637080510000|2021-11-16 16:35:10|43415.5|43395.5|43415.5|43395.5|43415.5|43395.5|43415.5|43395.5|12
1637080520000|2021-11-16 16:35:20|43413.3|43393.3|43413.3|43393.3|43413.3|43393.3|43413.3|43393.3|4
1637080530000|2021-11-16 16:35:30|43415.5|43395.5|43410.8|43390.8|43415.5|43395.5|43410.8|43390.8|3
1637080540000|2021-11-16 16:35:40|43408.3|43388.3|43408.3|43388.3|43408.3|43388.3|43405.8|43385.8|10
1637080550000|2021-11-16 16:35:50|43410.8|43390.8|43408.3|43388.3|43413|43393|43408.3|43388.3|1
1637080560000|2021-11-16 16:36:00|43408|43388|43405.5|43385.5|43408|43388|43400.5|43380.5|20
1637080570000|2021-11-16 16:36:10|43407.6|43387.6|43405.5|43385.5|43407.6|43387.6|43405.5|43385.5|16
1637080580000|2021-11-16 16:36:20|43410.5|43390.5|43417.6|43397.6|43417.6|43397.6|43410.5|43390.5|16
1637080590000|2021-11-16 16:36:30|43420.8|43400.8|43417.6|43397.6|43425.5|43405.5|43413|43393|21
1637080600000|2021-11-16 16:36:40|43415.5|43395.5|43417.6|43397.6|43417.6|43397.6|43415.5|43395.5|0
1637080610000|2021-11-16 16:36:50|||||||||2
1637080620000|2021-11-16 16:37:00|43418|43398|43420.1|43400.1|43422.3|43402.3|43417.6|43397.6|9
1637080630000|2021-11-16 16:37:10|43419.8|43399.8|43417.6|43397.6|43419.8|43399.8|43417.6|43397.6|1
1637080640000|2021-11-16 16:37:20|43420.1|43400.1|43420.1|43400.1|43420.1|43400.1|43420.1|43400.1|4
1637080650000|2021-11-16 16:37:30|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|0
1637080660000|2021-11-16 16:37:40|43424.8|43404.8|43427|43407|43427|43407|43424.8|43404.8|3
1637080670000|2021-11-16 16:37:50|43424.8|43404.8|43424.8|43404.8|43427.3|43407.3|43422.3|43402.3|17
1637080680000|2021-11-16 16:38:00|43422.6|43402.6|43422.6|43402.6|43422.6|43402.6|43422.6|43402.6|6
1637080690000|2021-11-16 16:38:10|43425.1|43405.1|43425.1|43405.1|43425.1|43405.1|43425.1|43405.1|11
1637080700000|2021-11-16 16:38:20|43427.3|43407.3|43427.3|43407.3|43427.3|43407.3|43425.1|43405.1|3
1637080710000|2021-11-16 16:38:30|43425.1|43405.1|43427.3|43407.3|43427.3|43407.3|43425.1|43405.1|4
1637080720000|2021-11-16 16:38:40|43425.1|43405.1|43425.1|43405.1|43427.3|43407.3|43425.1|43405.1|2
1637080730000|2021-11-16 16:38:50|43429.8|43409.8|43442.3|43422.3|43444.1|43424.1|43429.8|43409.8|21
1637080740000|2021-11-16 16:39:00|43442.6|43422.6|43438|43418|43442.6|43422.6|43438|43418|11
1637080750000|2021-11-16 16:39:10|43435.5|43415.5|43437.6|43417.6|43437.6|43417.6|43435.1|43415.1|15
1637080760000|2021-11-16 16:39:20|43439.8|43419.8|43439.8|43419.8|43439.8|43419.8|43437.6|43417.6|7
1637080770000|2021-11-16 16:39:30|43442.3|43422.3|43437.6|43417.6|43442.3|43422.3|43437.6|43417.6|5
1637080780000|2021-11-16 16:39:40|43437.3|43417.3|43447.6|43427.6|43447.6|43427.6|43437.3|43417.3|15
1637080790000|2021-11-16 16:39:50|43449.8|43429.8|43449.8|43429.8|43452.3|43432.3|43447.6|43427.6|5
1637080800000|2021-11-16 16:40:00|43447.6|43427.6|43442.3|43422.3|43449.8|43429.8|43442.3|43422.3|26
1637080810000|2021-11-16 16:40:10|43439.5|43419.5|43439.8|43419.8|43439.8|43419.8|43437|43417|13
1637080820000|2021-11-16 16:40:20|43442.6|43422.6|43444.8|43424.8|43444.8|43424.8|43442.6|43422.6|4
1637080830000|2021-11-16 16:40:30|43442.6|43422.6|43444.8|43424.8|43444.8|43424.8|43442.6|43422.6|8
1637080840000|2021-11-16 16:40:40|43447.3|43427.3|43447.3|43427.3|43449.8|43429.8|43447.3|43427.3|6
1637080850000|2021-11-16 16:40:50|43444.8|43424.8|43444.8|43424.8|43444.8|43424.8|43444.8|43424.8|1
1637080860000|2021-11-16 16:41:00|43445.1|43425.1|43452|43432|43452|43432|43445.1|43425.1|10
1637080870000|2021-11-16 16:41:10|43449.8|43429.8|43455.1|43435.1|43455.1|43435.1|43447.6|43427.6|14
1637080880000|2021-11-16 16:41:20|43465.1|43445.1|43462.3|43442.3|43467.6|43447.6|43462.3|43442.3|26
1637080890000|2021-11-16 16:41:30|43462.6|43442.6|43467.6|43447.6|43467.6|43447.6|43462.6|43442.6|10
1637080900000|2021-11-16 16:41:40|43469.8|43449.8|43474.8|43454.8|43477.3|43457.3|43469.8|43449.8|18
1637080910000|2021-11-16 16:41:50|43475.1|43455.1|43479.8|43459.8|43479.8|43459.8|43475.1|43455.1|5
1637080920000|2021-11-16 16:42:00|43482.3|43462.3|43489.8|43469.8|43492|43472|43482.3|43462.3|25
1637080930000|2021-11-16 16:42:10|43487.6|43467.6|43492|43472|43492.3|43472.3|43487.6|43467.6|13
1637080940000|2021-11-16 16:42:20|43489.8|43469.8|43487.3|43467.3|43489.8|43469.8|43487.3|43467.3|5
1637080950000|2021-11-16 16:42:30|43485.1|43465.1|43492.6|43472.6|43492.6|43472.6|43485.1|43465.1|9
1637080960000|2021-11-16 16:42:40|43494.8|43474.8|43494.8|43474.8|43494.8|43474.8|43494.8|43474.8|2
1637080970000|2021-11-16 16:42:50|43495.5|43475.5|43509.8|43489.8|43509.8|43489.8|43495.5|43475.5|12
1637080980000|2021-11-16 16:43:00|43507.6|43487.6|43510.1|43490.1|43510.1|43490.1|43507.6|43487.6|5
1637080990000|2021-11-16 16:43:10|43507.6|43487.6|43512.3|43492.3|43514.5|43494.5|43507.6|43487.6|10
1637081000000|2021-11-16 16:43:20|43507.6|43487.6|43514.8|43494.8|43517.3|43497.3|43507.6|43487.6|13
1637081010000|2021-11-16 16:43:30|||||||||1
1637081020000|2021-11-16 16:43:40|43512.6|43492.6|43532.3|43512.3|43532.3|43512.3|43512.6|43492.6|27
1637081030000|2021-11-16 16:43:50|43537.3|43517.3|43532.6|43512.6|43539.8|43519.8|43532.6|43512.6|19
1637081040000|2021-11-16 16:44:00|43532.3|43512.3|43532.6|43512.6|43537|43517|43520.1|43500.1|50
1637081050000|2021-11-16 16:44:10|43532.3|43512.3|43527.6|43507.6|43532.3|43512.3|43527.6|43507.6|7
1637081060000|2021-11-16 16:44:20|43527.3|43507.3|43534.8|43514.8|43537|43517|43527.3|43507.3|7
1637081070000|2021-11-16 16:44:30|43537.3|43517.3|43534.8|43514.8|43537.6|43517.6|43534.8|43514.8|11
1637081080000|2021-11-16 16:44:40|43537|43517|43532.3|43512.3|43537.3|43517.3|43527.6|43507.6|11
1637081090000|2021-11-16 16:44:50|43532|43512|43527|43507|43532|43512|43527|43507|4
1637081100000|2021-11-16 16:45:00|43522.3|43502.3|43537|43517|43539.5|43519.5|43521.6|43501.6|13
1637081110000|2021-11-16 16:45:10|43536.6|43516.6|43536.6|43516.6|43537|43517|43534.5|43514.5|9
1637081120000|2021-11-16 16:45:20|43537|43517|43541.6|43521.6|43543.8|43523.8|43534.1|43514.1|10
1637081130000|2021-11-16 16:45:30|43546.3|43526.3|43541.6|43521.6|43546.3|43526.3|43541.6|43521.6|5
1637081140000|2021-11-16 16:45:40|43541.3|43521.3|43541.6|43521.6|43541.6|43521.6|43532|43512|15
1637081150000|2021-11-16 16:45:50|43543.8|43523.8|43564.1|43544.1|43564.1|43544.1|43543.8|43523.8|24
1637081160000|2021-11-16 16:46:00|43566.6|43546.6|43566.6|43546.6|43566.6|43546.6|43559.8|43539.8|21
1637081170000|2021-11-16 16:46:10|43569.1|43549.1|43567|43547|43569.1|43549.1|43567|43547|9
1637081180000|2021-11-16 16:46:20|43562|43542|43564.1|43544.1|43564.1|43544.1|43562|43542|16
1637081190000|2021-11-16 16:46:30|43562|43542|43572|43552|43574.1|43554.1|43562|43542|19
1637081200000|2021-11-16 16:46:40|43571.6|43551.6|43571.6|43551.6|43571.6|43551.6|43571.6|43551.6|9
1637081210000|2021-11-16 16:46:50|43567|43547|43564.5|43544.5|43567|43547|43564.5|43544.5|8
1637081220000|2021-11-16 16:47:00|43567|43547|43567|43547|43567|43547|43567|43547|4
1637081230000|2021-11-16 16:47:10|43566.6|43546.6|43562|43542|43566.6|43546.6|43562|43542|4
1637081240000|2021-11-16 16:47:20|43567|43547|43567|43547|43571.6|43551.6|43567|43547|36
1637081250000|2021-11-16 16:47:30|43569.5|43549.5|43571.6|43551.6|43571.6|43551.6|43567|43547|19
1637081260000|2021-11-16 16:47:40|43569.5|43549.5|43567|43547|43571.6|43551.6|43566.6|43546.6|9
1637081270000|2021-11-16 16:47:50|43566.6|43546.6|43571.6|43551.6|43571.6|43551.6|43566.6|43546.6|5
1637081280000|2021-11-16 16:48:00|43569.1|43549.1|43571.6|43551.6|43574.1|43554.1|43567|43547|16
1637081290000|2021-11-16 16:48:10|43569.1|43549.1|43562|43542|43574.1|43554.1|43559.1|43539.1|23
1637081300000|2021-11-16 16:48:20|43566.6|43546.6|43566.6|43546.6|43569.1|43549.1|43566.6|43546.6|5
1637081310000|2021-11-16 16:48:30|43567|43547|43569.8|43549.8|43569.8|43549.8|43567|43547|5
1637081320000|2021-11-16 16:48:40|43574.1|43554.1|43584.8|43564.8|43587|43567|43574.1|43554.1|51
1637081330000|2021-11-16 16:48:50|43589.1|43569.1|43589.1|43569.1|43591.3|43571.3|43587|43567|17
1637081340000|2021-11-16 16:49:00|43589.5|43569.5|43591.6|43571.6|43592|43572|43589.5|43569.5|9
1637081350000|2021-11-16 16:49:10|43589.1|43569.1|43592|43572|43592|43572|43589.1|43569.1|9
1637081360000|2021-11-16 16:49:20|43591.6|43571.6|43591.6|43571.6|43592|43572|43589.5|43569.5|3
1637081370000|2021-11-16 16:49:30|43592|43572|43587|43567|43592|43572|43587|43567|9
1637081380000|2021-11-16 16:49:40|43582.3|43562.3|43582|43562|43582.3|43562.3|43582|43562|15
1637081390000|2021-11-16 16:49:50|43581.6|43561.6|43579.1|43559.1|43582|43562|43579.1|43559.1|11
1637081400000|2021-11-16 16:50:00|43577|43557|43576.6|43556.6|43577|43557|43574.1|43554.1|11
1637081410000|2021-11-16 16:50:10|43574.1|43554.1|43574.1|43554.1|43574.1|43554.1|43572|43552|3
1637081420000|2021-11-16 16:50:20|43571.6|43551.6|43574.1|43554.1|43576.6|43556.6|43571.6|43551.6|5
1637081430000|2021-11-16 16:50:30|43572|43552|43572|43552|43574.1|43554.1|43572|43552|19
1637081440000|2021-11-16 16:50:40|43574.1|43554.1|43571.6|43551.6|43574.1|43554.1|43571.3|43551.3|6
1637081450000|2021-11-16 16:50:50|43576.6|43556.6|43581.6|43561.6|43581.6|43561.6|43576.6|43556.6|9
1637081460000|2021-11-16 16:51:00|43579.5|43559.5|43577|43557|43579.5|43559.5|43577|43557|6
1637081470000|2021-11-16 16:51:10|43574.8|43554.8|43572.3|43552.3|43574.8|43554.8|43572.3|43552.3|3
1637081480000|2021-11-16 16:51:20|||||||||1
1637081490000|2021-11-16 16:51:30|43577|43557|43579.1|43559.1|43579.1|43559.1|43577|43557|9
1637081500000|2021-11-16 16:51:40|43581.6|43561.6|43581.6|43561.6|43581.6|43561.6|43581.6|43561.6|0
1637081510000|2021-11-16 16:51:50|43579.1|43559.1|43577|43557|43579.1|43559.1|43577|43557|4
1637081520000|2021-11-16 16:52:00|43574.8|43554.8|43572|43552|43577|43557|43572|43552|7
1637081530000|2021-11-16 16:52:10|43569.8|43549.8|43571.6|43551.6|43571.6|43551.6|43569.8|43549.8|8
1637081540000|2021-11-16 16:52:20|43569.5|43549.5|43571.3|43551.3|43571.3|43551.3|43568.8|43548.8|4
1637081550000|2021-11-16 16:52:30|43568.8|43548.8|43576.6|43556.6|43576.6|43556.6|43568.8|43548.8|19
1637081560000|2021-11-16 16:52:40|43581.6|43561.6|43581.6|43561.6|43581.6|43561.6|43581.6|43561.6|2
1637081570000|2021-11-16 16:52:50|43583.8|43563.8|43584.1|43564.1|43584.1|43564.1|43581.6|43561.6|3
1637081580000|2021-11-16 16:53:00|43581.6|43561.6|43581.6|43561.6|43582|43562|43581.6|43561.6|4
1637081590000|2021-11-16 16:53:10|43581.3|43561.3|43577|43557|43581.3|43561.3|43577|43557|6
1637081600000|2021-11-16 16:53:20|43576.6|43556.6|43579.1|43559.1|43579.1|43559.1|43576.6|43556.6|3
1637081610000|2021-11-16 16:53:30|43577|43557|43576.6|43556.6|43577|43557|43576.6|43556.6|7
1637081620000|2021-11-16 16:53:40|43574.1|43554.1|43574.1|43554.1|43579.1|43559.1|43574.1|43554.1|13
1637081630000|2021-11-16 16:53:50|43576.6|43556.6|43576.6|43556.6|43576.6|43556.6|43576.6|43556.6|3
1637081640000|2021-11-16 16:54:00|43578.8|43558.8|43576.6|43556.6|43581|43561|43576.6|43556.6|13
1637081650000|2021-11-16 16:54:10|43574.5|43554.5|43574.5|43554.5|43574.5|43554.5|43574.5|43554.5|3
1637081660000|2021-11-16 16:54:20|43576.6|43556.6|43576.6|43556.6|43577|43557|43576.6|43556.6|5
1637081670000|2021-11-16 16:54:30|43576.3|43556.3|43572|43552|43576.6|43556.6|43572|43552|22
1637081680000|2021-11-16 16:54:40|43567.3|43547.3|43567|43547|43569.5|43549.5|43567|43547|8
1637081690000|2021-11-16 16:54:50|||||||||5
1637081700000|2021-11-16 16:55:00|43564.8|43544.8|43572|43552|43572|43552|43562|43542|13
1637081710000|2021-11-16 16:55:10|43569.5|43549.5|43564.8|43544.8|43569.5|43549.5|43564.8|43544.8|5
1637081720000|2021-11-16 16:55:20|43562|43542|43559.5|43539.5|43562|43542|43559.5|43539.5|1
1637081730000|2021-11-16 16:55:30|43561.6|43541.6|43556.6|43536.6|43562|43542|43556.6|43536.6|6
1637081740000|2021-11-16 16:55:40|43556.3|43536.3|43552|43532|43556.6|43536.6|43552|43532|8
1637081750000|2021-11-16 16:55:50|43551.6|43531.6|43547|43527|43554.1|43534.1|43546.6|43526.6|34
1637081760000|2021-11-16 16:56:00|43549.1|43529.1|43549.1|43529.1|43549.1|43529.1|43549.1|43529.1|8
1637081770000|2021-11-16 16:56:10|43551.6|43531.6|43552|43532|43552|43532|43551.6|43531.6|8
1637081780000|2021-11-16 16:56:20|43549.1|43529.1|43539.8|43519.8|43551.6|43531.6|43539.5|43519.5|17
1637081790000|2021-11-16 16:56:30|43539.5|43519.5|43537|43517|43539.8|43519.8|43537|43517|5
1637081800000|2021-11-16 16:56:40|43544.1|43524.1|43546.6|43526.6|43546.6|43526.6|43544.1|43524.1|10
1637081810000|2021-11-16 16:56:50|43544.1|43524.1|43544.1|43524.1|43546.6|43526.6|43544.1|43524.1|5
1637081820000|2021-11-16 16:57:00|43542|43522|43541.3|43521.3|43542|43522|43541.3|43521.3|3
1637081830000|2021-11-16 16:57:10|43529.5|43509.5|43527|43507|43529.5|43509.5|43524.8|43504.8|19
1637081840000|2021-11-16 16:57:20|43526.6|43506.6|43524.1|43504.1|43527|43507|43524.1|43504.1|10
1637081850000|2021-11-16 16:57:30|||||||||8
1637081860000|2021-11-16 16:57:40|43522|43502|43517|43497|43522|43502|43517|43497|16
1637081870000|2021-11-16 16:57:50|43521.6|43501.6|43517|43497|43521.6|43501.6|43517|43497|3
1637081880000|2021-11-16 16:58:00|||||||||2
1637081890000|2021-11-16 16:58:10|43512|43492|43506.6|43486.6|43512|43492|43506.6|43486.6|8
1637081900000|2021-11-16 16:58:20|43504.5|43484.5|43506.6|43486.6|43506.6|43486.6|43502.3|43482.3|10
1637081910000|2021-11-16 16:58:30|43506.3|43486.3|43494.5|43474.5|43507|43487|43494.1|43474.1|14
1637081920000|2021-11-16 16:58:40|43497|43477|43499.5|43479.5|43501.6|43481.6|43497|43477|13
1637081930000|2021-11-16 16:58:50|43497.3|43477.3|43494.8|43474.8|43497.7|43477.7|43494.8|43474.8|12
1637081940000|2021-11-16 16:59:00|43494.5|43474.5|43492|43472|43497|43477|43492|43472|15
1637081950000|2021-11-16 16:59:10|43494.1|43474.1|43502|43482|43502|43482|43494.1|43474.1|11
1637081960000|2021-11-16 16:59:20|43499.5|43479.5|43502|43482|43502|43482|43499.5|43479.5|9
1637081970000|2021-11-16 16:59:30|43499.5|43479.5|43499.5|43479.5|43501.7|43481.7|43497|43477|7
1637081980000|2021-11-16 16:59:40|43497|43477|43497|43477|43497.3|43477.3|43492.7|43472.7|5
1637081990000|2021-11-16 16:59:50|43492.3|43472.3|43507|43487|43507|43487|43492.3|43472.3|14
1637082000000|2021-11-16 17:00:00|43506.7|43486.7|43499.5|43479.5|43506.7|43486.7|43499.5|43479.5|13
1637082010000|2021-11-16 17:00:10|||||||||6
1637082020000|2021-11-16 17:00:20|43499.8|43479.8|43502|43482|43502|43482|43499.8|43479.8|9
1637082030000|2021-11-16 17:00:30|43504.2|43484.2|43501.7|43481.7|43504.2|43484.2|43501.7|43481.7|4
1637082040000|2021-11-16 17:00:40|43502|43482|43502.3|43482.3|43502.3|43482.3|43502|43482|4
1637082050000|2021-11-16 17:00:50|43507|43487|43512|43492|43512|43492|43507|43487|9
1637082060000|2021-11-16 17:01:00|43509.8|43489.8|43506.7|43486.7|43509.8|43489.8|43506.7|43486.7|7
1637082070000|2021-11-16 17:01:10|43507|43487|43512|43492|43512|43492|43507|43487|16
1637082080000|2021-11-16 17:01:20|43516.7|43496.7|43517|43497|43519.2|43499.2|43516.7|43496.7|14
1637082090000|2021-11-16 17:01:30|43516.7|43496.7|43516.7|43496.7|43519.2|43499.2|43514.2|43494.2|14
1637082100000|2021-11-16 17:01:40|43519.2|43499.2|43519.2|43499.2|43519.2|43499.2|43516.7|43496.7|4
1637082110000|2021-11-16 17:01:50|43517|43497|43514.5|43494.5|43517|43497|43514.5|43494.5|10
1637082120000|2021-11-16 17:02:00|43514.2|43494.2|43513.8|43493.8|43514.2|43494.2|43513.8|43493.8|10
1637082130000|2021-11-16 17:02:10|43511.3|43491.3|43497|43477|43511.3|43491.3|43497|43477|10
1637082140000|2021-11-16 17:02:20|||||||||1
1637082150000|2021-11-16 17:02:30|43499.5|43479.5|43494.5|43474.5|43499.5|43479.5|43494.5|43474.5|16
1637082160000|2021-11-16 17:02:40|43494.8|43474.8|43497|43477|43499.2|43479.2|43494.8|43474.8|7
1637082170000|2021-11-16 17:02:50|43499.5|43479.5|43499.5|43479.5|43499.5|43479.5|43499.5|43479.5|3
1637082180000|2021-11-16 17:03:00|43499.8|43479.8|43499.8|43479.8|43499.8|43479.8|43499.8|43479.8|3
1637082190000|2021-11-16 17:03:10|||||||||5
1637082200000|2021-11-16 17:03:20|43507|43487|43507.3|43487.3|43507.3|43487.3|43507|43487|5
1637082210000|2021-11-16 17:03:30|43507|43487|43511.3|43491.3|43511.7|43491.7|43507|43487|9
1637082220000|2021-11-16 17:03:40|43511.7|43491.7|43511.3|43491.3|43511.7|43491.7|43511.3|43491.3|2
1637082230000|2021-11-16 17:03:50|43509.2|43489.2|43504.5|43484.5|43509.2|43489.2|43504.5|43484.5|7
1637082240000|2021-11-16 17:04:00|43501.7|43481.7|43501.7|43481.7|43501.7|43481.7|43501.7|43481.7|17
1637082250000|2021-11-16 17:04:10|43502|43482|43501.7|43481.7|43502|43482|43501.7|43481.7|17
1637082260000|2021-11-16 17:04:20|43501.3|43481.3|43492.3|43472.3|43501.7|43481.7|43492.3|43472.3|12
1637082270000|2021-11-16 17:04:30|43489.8|43469.8|43487.3|43467.3|43489.8|43469.8|43487.3|43467.3|9
1637082280000|2021-11-16 17:04:40|43487|43467|43482.3|43462.3|43487|43467|43482.3|43462.3|10
1637082290000|2021-11-16 17:04:50|||||||||2
1637082300000|2021-11-16 17:05:00|43482|43462|43482|43462|43482|43462|43482|43462|15
1637082310000|2021-11-16 17:05:10|43479.8|43459.8|43479.8|43459.8|43479.8|43459.8|43479.8|43459.8|1
1637082320000|2021-11-16 17:05:20|43477.3|43457.3|43477.3|43457.3|43477.3|43457.3|43477.3|43457.3|3
1637082330000|2021-11-16 17:05:30|43477.7|43457.7|43479.8|43459.8|43479.8|43459.8|43477.7|43457.7|2
1637082340000|2021-11-16 17:05:40|43479.5|43459.5|43479.5|43459.5|43479.5|43459.5|43479.5|43459.5|5
1637082350000|2021-11-16 17:05:50|43477.3|43457.3|43474.8|43454.8|43477.3|43457.3|43474.5|43454.5|7
1637082360000|2021-11-16 17:06:00|||||||||1
1637082370000|2021-11-16 17:06:10|||||||||2
1637082380000|2021-11-16 17:06:20|||||||||3
1637082390000|2021-11-16 17:06:30|||||||||2
1637082400000|2021-11-16 17:06:40|43472.3|43452.3|43474.8|43454.8|43474.8|43454.8|43472.3|43452.3|5
1637082410000|2021-11-16 17:06:50|||||||||4
1637082420000|2021-11-16 17:07:00|43474.5|43454.5|43472.3|43452.3|43474.5|43454.5|43472.3|43452.3|2
1637082430000|2021-11-16 17:07:10|||||||||1
1637082440000|2021-11-16 17:07:20|43474.5|43454.5|43474.8|43454.8|43474.8|43454.8|43474.5|43454.5|1
1637082450000|2021-11-16 17:07:30|43474.5|43454.5|43474.8|43454.8|43474.8|43454.8|43472.3|43452.3|7
1637082460000|2021-11-16 17:07:40|||||||||5
1637082470000|2021-11-16 17:07:50|||||||||2
1637082480000|2021-11-16 17:08:00|43472.3|43452.3|43472.3|43452.3|43472.3|43452.3|43472|43452|6
1637082490000|2021-11-16 17:08:10|43474.8|43454.8|43474.5|43454.5|43474.8|43454.8|43474.5|43454.5|6
1637082500000|2021-11-16 17:08:20|43472.3|43452.3|43474.8|43454.8|43474.8|43454.8|43472.3|43452.3|1
1637082510000|2021-11-16 17:08:30|||||||||1
1637082520000|2021-11-16 17:08:40|43472.3|43452.3|43469.8|43449.8|43472.3|43452.3|43469.8|43449.8|2
1637082530000|2021-11-16 17:08:50|||||||||2
1637082540000|2021-11-16 17:09:00|43472.3|43452.3|43474.8|43454.8|43474.8|43454.8|43472.3|43452.3|9
1637082550000|2021-11-16 17:09:10|43469.8|43449.8|43467.3|43447.3|43469.8|43449.8|43467.3|43447.3|12
1637082560000|2021-11-16 17:09:20|43467|43447|43467|43447|43467|43447|43466.7|43446.7|9
1637082570000|2021-11-16 17:09:30|43466.7|43446.7|43466.7|43446.7|43467|43447|43466.7|43446.7|5
1637082580000|2021-11-16 17:09:40|43464.5|43444.5|43464.5|43444.5|43464.5|43444.5|43464.5|43444.5|4
1637082590000|2021-11-16 17:09:50|||||||||2
1637082600000|2021-11-16 17:10:00|||||||||1
1637082610000|2021-11-16 17:10:10|43464.8|43444.8|43464.8|43444.8|43464.8|43444.8|43464.8|43444.8|4
1637082620000|2021-11-16 17:10:20|43462.3|43442.3|43464.5|43444.5|43464.5|43444.5|43462.3|43442.3|6
1637082630000|2021-11-16 17:10:30|43462.3|43442.3|43462.3|43442.3|43464.5|43444.5|43462.3|43442.3|2
1637082640000|2021-11-16 17:10:40|43464.5|43444.5|43464.8|43444.8|43464.8|43444.8|43464.5|43444.5|1
1637082650000|2021-11-16 17:10:50|||||||||5
1637082660000|2021-11-16 17:11:00|43467|43447|43469.5|43449.5|43469.5|43449.5|43467|43447|21
1637082670000|2021-11-16 17:11:10|43467|43447|43467|43447|43469.5|43449.5|43467|43447|3
1637082680000|2021-11-16 17:11:20|43469.2|43449.2|43467|43447|43469.2|43449.2|43467|43447|1
1637082690000|2021-11-16 17:11:30|||||||||1
1637082700000|2021-11-16 17:11:40|43466.7|43446.7|43467|43447|43467|43447|43466.7|43446.7|10
1637082710000|2021-11-16 17:11:50|43464.5|43444.5|43464.2|43444.2|43464.5|43444.5|43464.2|43444.2|2
1637082720000|2021-11-16 17:12:00|43464.8|43444.8|43464.5|43444.5|43464.8|43444.8|43462.3|43442.3|12
1637082730000|2021-11-16 17:12:10|43464.8|43444.8|43467|43447|43467|43447|43464.8|43444.8|10
1637082760000|2021-11-16 17:12:40|43464.8|43444.8|43464.8|43444.8|43464.8|43444.8|43464.8|43444.8|6
1637082770000|2021-11-16 17:12:50|43467|43447|43469.8|43449.8|43469.8|43449.8|43467|43447|9
1637082780000|2021-11-16 17:13:00|43479.5|43459.5|43486.7|43466.7|43486.7|43466.7|43479.5|43459.5|10
1637082790000|2021-11-16 17:13:10|43484.8|43464.8|43487.3|43467.3|43487.3|43467.3|43484.8|43464.8|62
1637082800000|2021-11-16 17:13:20|43487.7|43467.7|43487.7|43467.7|43487.7|43467.7|43487.7|43467.7|3
1637082810000|2021-11-16 17:13:30|43489.8|43469.8|43489.8|43469.8|43489.8|43469.8|43489.8|43469.8|7
1637082820000|2021-11-16 17:13:40|||||||||4
1637082830000|2021-11-16 17:13:50|43484.8|43464.8|43484.8|43464.8|43484.8|43464.8|43484.8|43464.8|6
1637082840000|2021-11-16 17:14:00|43482.7|43462.7|43487.7|43467.7|43490.5|43470.5|43482.7|43462.7|18
1637082850000|2021-11-16 17:14:10|43485.2|43465.2|43485.2|43465.2|43485.2|43465.2|43485.2|43465.2|5
1637082860000|2021-11-16 17:14:20|43487.7|43467.7|43490.8|43470.8|43490.8|43470.8|43487.7|43467.7|14
1637082870000|2021-11-16 17:14:30|43493|43473|43493.3|43473.3|43493.3|43473.3|43493|43473|4
1637082880000|2021-11-16 17:14:40|43502.7|43482.7|43497.7|43477.7|43502.7|43482.7|43497.7|43477.7|12
1637082890000|2021-11-16 17:14:50|43490.2|43470.2|43490.2|43470.2|43490.2|43470.2|43490.2|43470.2|3
1637082900000|2021-11-16 17:15:00|43487.3|43467.3|43482.7|43462.7|43487.3|43467.3|43482.7|43462.7|3
1637082910000|2021-11-16 17:15:10|43480.5|43460.5|43480.2|43460.2|43480.5|43460.5|43478|43458|6
1637082920000|2021-11-16 17:15:20|||||||||1
1637082930000|2021-11-16 17:15:30|43480.5|43460.5|43485.5|43465.5|43485.5|43465.5|43480.5|43460.5|4
1637082940000|2021-11-16 17:15:40|43485.2|43465.2|43490.5|43470.5|43490.5|43470.5|43484.8|43464.8|11
1637082960000|2021-11-16 17:16:00|43498|43478|43502.7|43482.7|43502.7|43482.7|43498|43478|7
1637082970000|2021-11-16 17:16:10|43502.3|43482.3|43502.3|43482.3|43502.3|43482.3|43502.3|43482.3|2
1637082980000|2021-11-16 17:16:20|43502.7|43482.7|43502.7|43482.7|43502.7|43482.7|43502.3|43482.3|3
1637082990000|2021-11-16 17:16:30|43502.3|43482.3|43502.3|43482.3|43502.3|43482.3|43502.3|43482.3|3
1637083000000|2021-11-16 17:16:40|43502|43482|43502.3|43482.3|43502.3|43482.3|43502|43482|1
1637083010000|2021-11-16 17:16:50|43502|43482|43499.8|43479.8|43502|43482|43499.8|43479.8|2
1637083020000|2021-11-16 17:17:00|43497.7|43477.7|43490.5|43470.5|43497.7|43477.7|43490.5|43470.5|3
1637083030000|2021-11-16 17:17:10|43490.2|43470.2|43488|43468|43490.2|43470.2|43485.8|43465.8|7
1637083040000|2021-11-16 17:17:20|43485.5|43465.5|43480.5|43460.5|43485.5|43465.5|43480.2|43460.2|4
1637083050000|2021-11-16 17:17:30|43482.7|43462.7|43482.7|43462.7|43482.7|43462.7|43482.7|43462.7|2
1637083060000|2021-11-16 17:17:40|43483|43463|43483|43463|43485.5|43465.5|43483|43463|4
1637083070000|2021-11-16 17:17:50|||||||||7
1637083080000|2021-11-16 17:18:00|43485.5|43465.5|43483|43463|43485.5|43465.5|43483|43463|3
1637083090000|2021-11-16 17:18:10|43482.7|43462.7|43480.5|43460.5|43482.7|43462.7|43480.5|43460.5|4
1637083100000|2021-11-16 17:18:20|43483|43463|43485.2|43465.2|43485.2|43465.2|43483|43463|4
1637083110000|2021-11-16 17:18:30|43485.5|43465.5|43485.5|43465.5|43485.5|43465.5|43485.5|43465.5|6
1637083120000|2021-11-16 17:18:40|43485.2|43465.2|43483|43463|43485.2|43465.2|43483|43463|9
1637083130000|2021-11-16 17:18:50|||||||||29
1637083140000|2021-11-16 17:19:00|43483.3|43463.3|43490.5|43470.5|43490.5|43470.5|43483.3|43463.3|16
1637083150000|2021-11-16 17:19:10|43490.2|43470.2|43490.2|43470.2|43490.2|43470.2|43490.2|43470.2|4
1637083160000|2021-11-16 17:19:20|43490.5|43470.5|43490.5|43470.5|43490.5|43470.5|43490.5|43470.5|2
1637083170000|2021-11-16 17:19:30|43492.7|43472.7|43492.7|43472.7|43492.7|43472.7|43492.7|43472.7|6
1637083180000|2021-11-16 17:19:40|43495.5|43475.5|43495.5|43475.5|43495.5|43475.5|43495.5|43475.5|7
1637083190000|2021-11-16 17:19:50|||||||||3
1637083200000|2021-11-16 17:20:00|43493.3|43473.3|43488|43468|43493.3|43473.3|43488|43468|4
1637083210000|2021-11-16 17:20:10|43490.2|43470.2|43488|43468|43490.2|43470.2|43488|43468|0
1637083220000|2021-11-16 17:20:20|43490.5|43470.5|43487.7|43467.7|43490.5|43470.5|43487.7|43467.7|0
1637083230000|2021-11-16 17:20:30|43485.2|43465.2|43483|43463|43485.2|43465.2|43483|43463|1
1637083240000|2021-11-16 17:20:40|43480.5|43460.5|43480.5|43460.5|43480.5|43460.5|43480.5|43460.5|4
1637083250000|2021-11-16 17:20:50|||||||||4
1637083260000|2021-11-16 17:21:00|||||||||1
1637083280000|2021-11-16 17:21:20|43482.7|43462.7|43483|43463|43483|43463|43482.7|43462.7|4
1637083290000|2021-11-16 17:21:30|43485.5|43465.5|43488|43468|43488|43468|43485.5|43465.5|9
1637083300000|2021-11-16 17:21:40|43488.3|43468.3|43492.7|43472.7|43492.7|43472.7|43488.3|43468.3|8
1637083320000|2021-11-16 17:22:00|43493|43473|43492.7|43472.7|43493|43473|43492.7|43472.7|1
1637083350000|2021-11-16 17:22:30|43495.2|43475.2|43495.2|43475.2|43495.2|43475.2|43495.2|43475.2|2
1637083360000|2021-11-16 17:22:40|||||||||2
1637083370000|2021-11-16 17:22:50|43495.8|43475.8|43496.2|43476.2|43496.2|43476.2|43495.8|43475.8|69
1637083380000|2021-11-16 17:23:00|43496.5|43476.5|43503.3|43483.3|43505.2|43485.2|43496.5|43476.5|5
1637083390000|2021-11-16 17:23:10|43503|43483|43503.3|43483.3|43503.3|43483.3|43500.8|43480.8|13
1637083400000|2021-11-16 17:23:20|43504|43484|43506.2|43486.2|43506.2|43486.2|43504|43484|9
1637083410000|2021-11-16 17:23:30|43508.3|43488.3|43508.3|43488.3|43508.7|43488.7|43508.3|43488.3|4
1637083420000|2021-11-16 17:23:40|43506.2|43486.2|43503.7|43483.7|43506.5|43486.5|43503.7|43483.7|6
1637083430000|2021-11-16 17:23:50|||||||||7
1637083440000|2021-11-16 17:24:00|43506.2|43486.2|43508.7|43488.7|43508.7|43488.7|43506.2|43486.2|11
1637083450000|2021-11-16 17:24:10|||||||||2
1637083460000|2021-11-16 17:24:20|43513.3|43493.3|43513.3|43493.3|43513.3|43493.3|43513.3|43493.3|3
1637083480000|2021-11-16 17:24:40|43515.8|43495.8|43515.8|43495.8|43515.8|43495.8|43515.8|43495.8|5
1637083490000|2021-11-16 17:24:50|||||||||1
1637083500000|2021-11-16 17:25:00|43515.5|43495.5|43516.2|43496.2|43516.2|43496.2|43515.5|43495.5|4
1637083510000|2021-11-16 17:25:10|43515.8|43495.8|43516.2|43496.2|43516.2|43496.2|43515.8|43495.8|2
1637083520000|2021-11-16 17:25:20|43515.8|43495.8|43511.2|43491.2|43515.8|43495.8|43511.2|43491.2|1
1637083540000|2021-11-16 17:25:40|43510.8|43490.8|43510.8|43490.8|43510.8|43490.8|43510.8|43490.8|2
1637083550000|2021-11-16 17:25:50|43511.2|43491.2|43511.2|43491.2|43511.2|43491.2|43511.2|43491.2|4
1637083560000|2021-11-16 17:26:00|43509|43489|43508.7|43488.7|43509|43489|43508.7|43488.7|1
1637083570000|2021-11-16 17:26:10|43503.7|43483.7|43498.7|43478.7|43503.7|43483.7|43498.7|43478.7|4
1637083580000|2021-11-16 17:26:20|||||||||1
1637083590000|2021-11-16 17:26:30|43498.3|43478.3|43498.3|43478.3|43498.3|43478.3|43498.3|43478.3|2
1637083600000|2021-11-16 17:26:40|43496.2|43476.2|43498.3|43478.3|43498.3|43478.3|43496.2|43476.2|9
1637083610000|2021-11-16 17:26:50|||||||||2
1637083620000|2021-11-16 17:27:00|43496.2|43476.2|43496.2|43476.2|43496.2|43476.2|43496.2|43476.2|1
1637083630000|2021-11-16 17:27:10|||||||||1
1637083640000|2021-11-16 17:27:20|||||||||1
1637083650000|2021-11-16 17:27:30|43493.7|43473.7|43493.7|43473.7|43493.7|43473.7|43493.7|43473.7|5
1637083660000|2021-11-16 17:27:40|43491.2|43471.2|43491.2|43471.2|43491.2|43471.2|43491.2|43471.2|4
1637083670000|2021-11-16 17:27:50|||||||||1
1637083680000|2021-11-16 17:28:00|43495.8|43475.8|43495.8|43475.8|43495.8|43475.8|43495.8|43475.8|3
1637083690000|2021-11-16 17:28:10|43493.3|43473.3|43496.2|43476.2|43496.2|43476.2|43491.2|43471.2|2
1637083730000|2021-11-16 17:28:50|43503.3|43483.3|43503.3|43483.3|43503.7|43483.7|43503.3|43483.3|13
1637083740000|2021-11-16 17:29:00|43504|43484|43508.3|43488.3|43508.3|43488.3|43504|43484|13
1637083760000|2021-11-16 17:29:20|43511.5|43491.5|43511.5|43491.5|43511.8|43491.8|43511.5|43491.5|117
1637083770000|2021-11-16 17:29:30|43511.8|43491.8|43516.5|43496.5|43516.5|43496.5|43511.8|43491.8|9
1637083780000|2021-11-16 17:29:40|43516.2|43496.2|43514|43494|43516.2|43496.2|43514|43494|0
1637083800000|2021-11-16 17:30:00|||||||||1
1637083810000|2021-11-16 17:30:10|43511.8|43491.8|43514.7|43494.7|43514.7|43494.7|43511.8|43491.8|18
1637083820000|2021-11-16 17:30:20|43514.3|43494.3|43516.8|43496.8|43516.8|43496.8|43514|43494|4
1637083830000|2021-11-16 17:30:30|43514.3|43494.3|43516.8|43496.8|43516.8|43496.8|43514|43494|28
1637083840000|2021-11-16 17:30:40|43517.2|43497.2|43517.2|43497.2|43517.2|43497.2|43517.2|43497.2|8
1637083850000|2021-11-16 17:30:50|||||||||3
1637083860000|2021-11-16 17:31:00|43519.7|43499.7|43519.7|43499.7|43519.7|43499.7|43519.7|43499.7|3
1637083870000|2021-11-16 17:31:10|43516.8|43496.8|43516.8|43496.8|43516.8|43496.8|43516.8|43496.8|2
1637083880000|2021-11-16 17:31:20|43517.2|43497.2|43519.7|43499.7|43519.7|43499.7|43517.2|43497.2|4
1637083890000|2021-11-16 17:31:30|43517.5|43497.5|43519.7|43499.7|43519.7|43499.7|43517.2|43497.2|1
1637083910000|2021-11-16 17:31:50|43517.5|43497.5|43519.7|43499.7|43519.7|43499.7|43517.2|43497.2|3
1637083920000|2021-11-16 17:32:00|43517.2|43497.2|43519|43499|43519|43499|43516.8|43496.8|3
1637083930000|2021-11-16 17:32:10|43519.7|43499.7|43524.3|43504.3|43526.2|43506.2|43519.7|43499.7|22
1637083940000|2021-11-16 17:32:20|43526.5|43506.5|43526.8|43506.8|43526.8|43506.8|43524.3|43504.3|1
1637083960000|2021-11-16 17:32:40|43526.5|43506.5|43524|43504|43526.5|43506.5|43524|43504|2
1637083970000|2021-11-16 17:32:50|43526.2|43506.2|43531.5|43511.5|43533.7|43513.7|43524|43504|3
1637083980000|2021-11-16 17:33:00|43533.7|43513.7|43529|43509|43533.7|43513.7|43529|43509|18
1637083990000|2021-11-16 17:33:10|43526.8|43506.8|43526.8|43506.8|43526.8|43506.8|43526.8|43506.8|0
1637084000000|2021-11-16 17:33:20|43526.2|43506.2|43521.8|43501.8|43526.2|43506.2|43521.8|43501.8|4
1637084010000|2021-11-16 17:33:30|43521.2|43501.2|43512.5|43492.5|43521.2|43501.2|43512.5|43492.5|2
1637084020000|2021-11-16 17:33:40|43514.7|43494.7|43514.7|43494.7|43514.7|43494.7|43514.7|43494.7|1
1637084040000|2021-11-16 17:34:00|43516.8|43496.8|43521.8|43501.8|43524|43504|43516.8|43496.8|20
1637084050000|2021-11-16 17:34:10|43524|43504|43529.7|43509.7|43529.7|43509.7|43521.8|43501.8|5
1637084060000|2021-11-16 17:34:20|43529|43509|43526.5|43506.5|43529|43509|43526.5|43506.5|1
1637084070000|2021-11-16 17:34:30|43526.8|43506.8|43526.8|43506.8|43526.8|43506.8|43526.8|43506.8|5
1637084080000|2021-11-16 17:34:40|||||||||2
1637084090000|2021-11-16 17:34:50|43529|43509|43529|43509|43529|43509|43529|43509|2
1637084100000|2021-11-16 17:35:00|43531.5|43511.5|43531.5|43511.5|43531.5|43511.5|43531.5|43511.5|4
1637084110000|2021-11-16 17:35:10|43531.2|43511.2|43531.2|43511.2|43531.2|43511.2|43531.2|43511.2|6
1637084120000|2021-11-16 17:35:20|43531.8|43511.8|43531.8|43511.8|43531.8|43511.8|43531.8|43511.8|6
1637084140000|2021-11-16 17:35:40|||||||||2
1637084150000|2021-11-16 17:35:50|43534.3|43514.3|43534|43514|43534.3|43514.3|43534|43514|4
1637084160000|2021-11-16 17:36:00|43536.8|43516.8|43536.8|43516.8|43536.8|43516.8|43536.8|43516.8|5
1637084170000|2021-11-16 17:36:10|43534|43514|43534|43514|43534|43514|43534|43514|11
1637084180000|2021-11-16 17:36:20|43534.3|43514.3|43534.3|43514.3|43536.5|43516.5|43534.3|43514.3|5
1637084190000|2021-11-16 17:36:30|43534|43514|43534|43514|43534|43514|43534|43514|1
1637084210000|2021-11-16 17:36:50|43536.2|43516.2|43536.2|43516.2|43536.2|43516.2|43536.2|43516.2|3
1637084220000|2021-11-16 17:37:00|43534|43514|43536.5|43516.5|43536.5|43516.5|43534|43514|5
1637084230000|2021-11-16 17:37:10|43536.2|43516.2|43536.5|43516.5|43536.5|43516.5|43536.2|43516.2|2
1637084240000|2021-11-16 17:37:20|43536.8|43516.8|43539.7|43519.7|43539.7|43519.7|43536.8|43516.8|16
1637084250000|2021-11-16 17:37:30|43539.3|43519.3|43541.8|43521.8|43541.8|43521.8|43539.3|43519.3|5
1637084260000|2021-11-16 17:37:40|43546.8|43526.8|43546.8|43526.8|43546.8|43526.8|43546.8|43526.8|8
1637084270000|2021-11-16 17:37:50|43546.5|43526.5|43546.2|43526.2|43546.5|43526.5|43544|43524|19
1637084280000|2021-11-16 17:38:00|43546.8|43526.8|43546.5|43526.5|43546.8|43526.8|43546.5|43526.5|9
1637084290000|2021-11-16 17:38:10|43546.2|43526.2|43546.5|43526.5|43546.5|43526.5|43541.2|43521.2|8
1637084300000|2021-11-16 17:38:20|43541.5|43521.5|43541.5|43521.5|43541.5|43521.5|43541.5|43521.5|2
1637084310000|2021-11-16 17:38:30|43541.8|43521.8|43546.5|43526.5|43546.5|43526.5|43541.8|43521.8|4
1637084320000|2021-11-16 17:38:40|43544.3|43524.3|43546.5|43526.5|43546.5|43526.5|43544.3|43524.3|0
1637084330000|2021-11-16 17:38:50|43548.7|43528.7|43554|43534|43556.2|43536.2|43548.7|43528.7|27
1637084340000|2021-11-16 17:39:00|43556.8|43536.8|43566.5|43546.5|43566.8|43546.8|43556.8|43536.8|41
1637084350000|2021-11-16 17:39:10|43566.2|43546.2|43566.8|43546.8|43566.8|43546.8|43564|43544|3
1637084360000|2021-11-16 17:39:20|||||||||7
1637084370000|2021-11-16 17:39:30|43566.2|43546.2|43566.5|43546.5|43566.5|43546.5|43564|43544|5
1637084380000|2021-11-16 17:39:40|43566.8|43546.8|43566.8|43546.8|43566.8|43546.8|43566.8|43546.8|1
1637084400000|2021-11-16 17:40:00|43569|43549|43566.2|43546.2|43569|43549|43566.2|43546.2|7
1637084410000|2021-11-16 17:40:10|43564|43544|43564|43544|43564|43544|43564|43544|10
1637084420000|2021-11-16 17:40:20|43563.7|43543.7|43550.8|43530.8|43563.7|43543.7|43550.8|43530.8|31
1637084430000|2021-11-16 17:40:30|43551.2|43531.2|43546.2|43526.2|43551.2|43531.2|43543.7|43523.7|11
1637084440000|2021-11-16 17:40:40|43546.5|43526.5|43551.5|43531.5|43551.5|43531.5|43546.5|43526.5|37
1637084450000|2021-11-16 17:40:50|||||||||24
1637084460000|2021-11-16 17:41:00|43549.3|43529.3|43551.8|43531.8|43551.8|43531.8|43549.3|43529.3|2
1637084470000|2021-11-16 17:41:10|43549.3|43529.3|43546.8|43526.8|43549.3|43529.3|43544.7|43524.7|4
1637084480000|2021-11-16 17:41:20|43546.5|43526.5|43544.7|43524.7|43546.5|43526.5|43544.3|43524.3|2
1637084490000|2021-11-16 17:41:30|43546.8|43526.8|43552.5|43532.5|43552.8|43532.8|43546.8|43526.8|4
1637084500000|2021-11-16 17:41:40|43555|43535|43552.2|43532.2|43555|43535|43552.2|43532.2|20
1637084510000|2021-11-16 17:41:50|43552.5|43532.5|43550.7|43530.7|43552.8|43532.8|43550.3|43530.3|46
1637084520000|2021-11-16 17:42:00|43551|43531|43548.5|43528.5|43551|43531|43548.5|43528.5|21
1637084530000|2021-11-16 17:42:10|43548.2|43528.2|43548.2|43528.2|43548.2|43528.2|43548.2|43528.2|15
1637084540000|2021-11-16 17:42:20|43551|43531|43551|43531|43551|43531|43551|43531|2
1637084550000|2021-11-16 17:42:30|||||||||2
1637084560000|2021-11-16 17:42:40|43553.2|43533.2|43553.2|43533.2|43553.2|43533.2|43553.2|43533.2|4
1637084570000|2021-11-16 17:42:50|43551|43531|43548.8|43528.8|43551|43531|43548.5|43528.5|6
1637084600000|2021-11-16 17:43:20|43548.2|43528.2|43547.5|43527.5|43548.2|43528.2|43547.5|43527.5|6
1637084610000|2021-11-16 17:43:30|43547.2|43527.2|43547.5|43527.5|43547.5|43527.5|43545.3|43525.3|6
1637084620000|2021-11-16 17:43:40|43545.3|43525.3|43547.5|43527.5|43547.5|43527.5|43545.3|43525.3|0
1637084630000|2021-11-16 17:43:50|43547.8|43527.8|43548.5|43528.5|43548.5|43528.5|43547.8|43527.8|8
1637084640000|2021-11-16 17:44:00|43550.7|43530.7|43551.7|43531.7|43551.7|43531.7|43550.7|43530.7|7
1637084650000|2021-11-16 17:44:10|43553.8|43533.8|43558.2|43538.2|43558.2|43538.2|43553.8|43533.8|4
1637084660000|2021-11-16 17:44:20|43557.8|43537.8|43557.8|43537.8|43558.2|43538.2|43557.5|43537.5|8
1637084670000|2021-11-16 17:44:30|43553.2|43533.2|43555.3|43535.3|43555.3|43535.3|43553.2|43533.2|1
1637084680000|2021-11-16 17:44:40|43555.7|43535.7|43555.3|43535.3|43555.7|43535.7|43555.3|43535.3|2
1637084690000|2021-11-16 17:44:50|43557.5|43537.5|43558.2|43538.2|43558.2|43538.2|43557.5|43537.5|12
1637084700000|2021-11-16 17:45:00|43561|43541|43566|43546|43566|43546|43561|43541|14
1637084710000|2021-11-16 17:45:10|43566.3|43546.3|43566.3|43546.3|43566.3|43546.3|43566.3|43546.3|4
1637084720000|2021-11-16 17:45:20|43566|43546|43566.3|43546.3|43566.3|43546.3|43566|43546|4
1637084730000|2021-11-16 17:45:30|43566|43546|43566|43546|43566.7|43546.7|43566|43546|11
1637084740000|2021-11-16 17:45:40|43566.7|43546.7|43566.7|43546.7|43566.7|43546.7|43566.7|43546.7|8
1637084750000|2021-11-16 17:45:50|||||||||1
1637084760000|2021-11-16 17:46:00|43566|43546|43566|43546|43566|43546|43566|43546|16
1637084770000|2021-11-16 17:46:10|43563.8|43543.8|43553.5|43533.5|43563.8|43543.8|43553.5|43533.5|49
1637084780000|2021-11-16 17:46:20|43548.8|43528.8|43548.2|43528.2|43548.8|43528.8|43548.2|43528.2|12
1637084790000|2021-11-16 17:46:30|43543.8|43523.8|43548.2|43528.2|43548.2|43528.2|43543.8|43523.8|30
1637084800000|2021-11-16 17:46:40|43548.5|43528.5|43548.5|43528.5|43550.7|43530.7|43548.5|43528.5|5
1637084810000|2021-11-16 17:46:50|||||||||11
1637084820000|2021-11-16 17:47:00|43548.2|43528.2|43548.2|43528.2|43548.2|43528.2|43548.2|43528.2|6
1637084830000|2021-11-16 17:47:10|||||||||4
1637084840000|2021-11-16 17:47:20|43546|43526|43548.2|43528.2|43548.2|43528.2|43546|43526|0
1637084860000|2021-11-16 17:47:40|||||||||1
1637084870000|2021-11-16 17:47:50|||||||||4
1637084890000|2021-11-16 17:48:10|43546|43526|43543.2|43523.2|43546|43526|43543.2|43523.2|4
1637084900000|2021-11-16 17:48:20|||||||||2
1637084910000|2021-11-16 17:48:30|43543.8|43523.8|43546.3|43526.3|43546.3|43526.3|43543.8|43523.8|10
1637084920000|2021-11-16 17:48:40|43551.3|43531.3|43553.8|43533.8|43553.8|43533.8|43551.3|43531.3|9
1637084930000|2021-11-16 17:48:50|43554.2|43534.2|43558.8|43538.8|43559.2|43539.2|43554.2|43534.2|23
1637084940000|2021-11-16 17:49:00|43559.2|43539.2|43561.3|43541.3|43563.8|43543.8|43559.2|43539.2|22
1637084950000|2021-11-16 17:49:10|43561|43541|43555.7|43535.7|43561|43541|43555.7|43535.7|5
1637084960000|2021-11-16 17:49:20|43555.4|43535.4|43558.2|43538.2|43558.5|43538.5|43555.4|43535.4|6
1637084970000|2021-11-16 17:49:30|43558.5|43538.5|43556|43536|43558.5|43538.5|43556|43536|4
1637084980000|2021-11-16 17:49:40|43558.5|43538.5|43556|43536|43558.5|43538.5|43556|43536|0
1637084990000|2021-11-16 17:49:50|||||||||1
1637085000000|2021-11-16 17:50:00|43558.2|43538.2|43558.8|43538.8|43558.8|43538.8|43558.2|43538.2|9
1637085010000|2021-11-16 17:50:10|43558.2|43538.2|43558.2|43538.2|43558.2|43538.2|43558.2|43538.2|2
1637085020000|2021-11-16 17:50:20|43561|43541|43552.9|43532.9|43561|43541|43552.9|43532.9|25
1637085040000|2021-11-16 17:50:40|43553.2|43533.2|43555.4|43535.4|43555.4|43535.4|43553.2|43533.2|2
1637085050000|2021-11-16 17:50:50|43552.9|43532.9|43552.9|43532.9|43552.9|43532.9|43552.5|43532.5|2
1637085060000|2021-11-16 17:51:00|43552.5|43532.5|43552.5|43532.5|43552.5|43532.5|43552.5|43532.5|0
1637085070000|2021-11-16 17:51:10|43550.4|43530.4|43550.4|43530.4|43550.4|43530.4|43550.4|43530.4|16
1637085080000|2021-11-16 17:51:20|43552.5|43532.5|43547.5|43527.5|43552.5|43532.5|43547.5|43527.5|5
1637085100000|2021-11-16 17:51:40|43552.5|43532.5|43552.5|43532.5|43552.5|43532.5|43550|43530|1
1637085120000|2021-11-16 17:52:00|43552.9|43532.9|43552.9|43532.9|43552.9|43532.9|43552.9|43532.9|9
1637085140000|2021-11-16 17:52:20|43552.5|43532.5|43552.5|43532.5|43552.5|43532.5|43552.5|43532.5|3
1637085160000|2021-11-16 17:52:40|43555.4|43535.4|43555.4|43535.4|43555.4|43535.4|43555.4|43535.4|11
1637085170000|2021-11-16 17:52:50|43555.7|43535.7|43555.4|43535.4|43555.7|43535.7|43555.4|43535.4|1
1637085180000|2021-11-16 17:53:00|43553.2|43533.2|43553.2|43533.2|43555|43535|43552.9|43532.9|5
1637085190000|2021-11-16 17:53:10|43557.5|43537.5|43552.9|43532.9|43557.5|43537.5|43552.5|43532.5|3
1637085200000|2021-11-16 17:53:20|43552.5|43532.5|43552.9|43532.9|43552.9|43532.9|43552.5|43532.5|1
1637085210000|2021-11-16 17:53:30|43555|43535|43555|43535|43555|43535|43555|43535|1
1637085230000|2021-11-16 17:53:50|43555.4|43535.4|43555.4|43535.4|43555.4|43535.4|43555.4|43535.4|14
1637085240000|2021-11-16 17:54:00|43555.7|43535.7|43555.4|43535.4|43555.7|43535.7|43555.4|43535.4|5
1637085250000|2021-11-16 17:54:10|43558.2|43538.2|43555.7|43535.7|43558.2|43538.2|43555.7|43535.7|5
1637085260000|2021-11-16 17:54:20|43555.4|43535.4|43558.2|43538.2|43558.2|43538.2|43555.4|43535.4|8
1637085270000|2021-11-16 17:54:30|||||||||1
1637085280000|2021-11-16 17:54:40|||||||||1
1637085290000|2021-11-16 17:54:50|||||||||4
1637085300000|2021-11-16 17:55:00|||||||||3
1637085310000|2021-11-16 17:55:10|||||||||4
1637085320000|2021-11-16 17:55:20|||||||||6
1637085330000|2021-11-16 17:55:30|||||||||3
1637085350000|2021-11-16 17:55:50|43557.9|43537.9|43558.5|43538.5|43558.5|43538.5|43557.9|43537.9|8
1637085360000|2021-11-16 17:56:00|43561|43541|43560.7|43540.7|43561|43541|43558.2|43538.2|9
1637085370000|2021-11-16 17:56:10|43558.2|43538.2|43563.2|43543.2|43563.2|43543.2|43558.2|43538.2|6
1637085380000|2021-11-16 17:56:20|43566|43546|43573.2|43553.2|43573.2|43553.2|43566|43546|17
1637085390000|2021-11-16 17:56:30|43572.9|43552.9|43570.7|43550.7|43573.2|43553.2|43570.4|43550.4|5
1637085400000|2021-11-16 17:56:40|43570.4|43550.4|43565.7|43545.7|43572.9|43552.9|43565.7|43545.7|8
1637085410000|2021-11-16 17:56:50|43565.4|43545.4|43568.2|43548.2|43568.2|43548.2|43565.4|43545.4|1
1637085420000|2021-11-16 17:57:00|43568.5|43548.5|43568.5|43548.5|43568.5|43548.5|43568.5|43548.5|16
1637085430000|2021-11-16 17:57:10|43568.9|43548.9|43570.4|43550.4|43570.4|43550.4|43568.2|43548.2|8
1637085440000|2021-11-16 17:57:20|43567.5|43547.5|43567.9|43547.9|43568.2|43548.2|43567.5|43547.5|8
1637085450000|2021-11-16 17:57:30|43567.5|43547.5|43567.2|43547.2|43567.5|43547.5|43567.2|43547.2|4
1637085460000|2021-11-16 17:57:40|43567.5|43547.5|43567.5|43547.5|43567.5|43547.5|43567.5|43547.5|7
1637085470000|2021-11-16 17:57:50|43565.4|43545.4|43565.4|43545.4|43565.4|43545.4|43565.4|43545.4|2
1637085480000|2021-11-16 17:58:00|43567.9|43547.9|43567.9|43547.9|43568.2|43548.2|43567.9|43547.9|9
1637085490000|2021-11-16 17:58:10|43567.5|43547.5|43562.5|43542.5|43567.5|43547.5|43560.7|43540.7|21
1637085500000|2021-11-16 17:58:20|43563.2|43543.2|43567.5|43547.5|43567.5|43547.5|43563.2|43543.2|54
1637085510000|2021-11-16 17:58:30|43570|43550|43585|43565|43587.5|43567.5|43570|43550|45
1637085520000|2021-11-16 17:58:40|43587.5|43567.5|43597.9|43577.9|43598.2|43578.2|43587.5|43567.5|54
1637085530000|2021-11-16 17:58:50|43597.5|43577.5|43597.2|43577.2|43597.9|43577.9|43597.2|43577.2|33
1637085540000|2021-11-16 17:59:00|43595|43575|43591.2|43571.2|43602.2|43582.2|43591.2|43571.2|91
1637085550000|2021-11-16 17:59:10|43596.2|43576.2|43600.9|43580.9|43601.9|43581.9|43596.2|43576.2|95
1637085560000|2021-11-16 17:59:20|43600.5|43580.5|43600.5|43580.5|43601.2|43581.2|43600.5|43580.5|136
1637085570000|2021-11-16 17:59:30|43601.2|43581.2|43605.5|43585.5|43605.5|43585.5|43601.2|43581.2|53
1637085580000|2021-11-16 17:59:40|43606.2|43586.2|43608.4|43588.4|43611.2|43591.2|43606.2|43586.2|220
1637085590000|2021-11-16 17:59:50|43608|43588|43600.5|43580.5|43608|43588|43595.9|43575.9|118
1637085600000|2021-11-16 18:00:00|43595.9|43575.9|43611.2|43591.2|43611.2|43591.2|43595.9|43575.9|66
1637085610000|2021-11-16 18:00:10|43608.4|43588.4|43600.2|43580.2|43608.4|43588.4|43600.2|43580.2|9
1637085620000|2021-11-16 18:00:20|43595.5|43575.5|43583.4|43563.4|43595.5|43575.5|43581.2|43561.2|41
1637085630000|2021-11-16 18:00:30|43581.2|43561.2|43581.2|43561.2|43586.2|43566.2|43580.9|43560.9|8
1637085640000|2021-11-16 18:00:40|43583.7|43563.7|43586.2|43566.2|43586.2|43566.2|43583.7|43563.7|159
1637085650000|2021-11-16 18:00:50|43585.9|43565.9|43581.5|43561.5|43585.9|43565.9|43581.5|43561.5|0
1637085660000|2021-11-16 18:01:00|43581.9|43561.9|43584.4|43564.4|43584.4|43564.4|43581.9|43561.9|8
1637085670000|2021-11-16 18:01:10|43586.5|43566.5|43586.9|43566.9|43586.9|43566.9|43586.5|43566.5|8
1637085680000|2021-11-16 18:01:20|43586.5|43566.5|43584|43564|43586.5|43566.5|43584|43564|2
1637085690000|2021-11-16 18:01:30|43584.4|43564.4|43586.5|43566.5|43586.9|43566.9|43584.4|43564.4|3
1637085700000|2021-11-16 18:01:40|43586.9|43566.9|43587.2|43567.2|43589|43569|43586.9|43566.9|4
1637085710000|2021-11-16 18:01:50|43587.5|43567.5|43587.5|43567.5|43587.5|43567.5|43587.2|43567.2|5
1637085720000|2021-11-16 18:02:00|43589.7|43569.7|43590|43570|43590|43570|43589.7|43569.7|27
1637085730000|2021-11-16 18:02:10|43589.7|43569.7|43589.7|43569.7|43592.5|43572.5|43589.7|43569.7|9
1637085740000|2021-11-16 18:02:20|43592.5|43572.5|43590|43570|43592.5|43572.5|43590|43570|4
1637085750000|2021-11-16 18:02:30|43589.7|43569.7|43587.5|43567.5|43589.7|43569.7|43587.5|43567.5|0
1637085760000|2021-11-16 18:02:40|||||||||2
1637085770000|2021-11-16 18:02:50|43589.7|43569.7|43587.2|43567.2|43589.7|43569.7|43587.2|43567.2|2
1637085780000|2021-11-16 18:03:00|43586.9|43566.9|43586.9|43566.9|43586.9|43566.9|43586.9|43566.9|1
1637085790000|2021-11-16 18:03:10|43584.7|43564.7|43584.4|43564.4|43584.7|43564.7|43584.4|43564.4|5
1637085800000|2021-11-16 18:03:20|43586.5|43566.5|43587.2|43567.2|43587.2|43567.2|43586.5|43566.5|17
1637085810000|2021-11-16 18:03:30|43591.9|43571.9|43599.4|43579.4|43599.4|43579.4|43591.9|43571.9|12
1637085820000|2021-11-16 18:03:40|43599.7|43579.7|43599.7|43579.7|43599.7|43579.7|43599.7|43579.7|0
1637085830000|2021-11-16 18:03:50|||||||||3
1637085840000|2021-11-16 18:04:00|43602.2|43582.2|43602.2|43582.2|43602.5|43582.5|43600|43580|12
1637085850000|2021-11-16 18:04:10|43600|43580|43599.7|43579.7|43602.2|43582.2|43599.7|43579.7|4
1637085860000|2021-11-16 18:04:20|43602.2|43582.2|43599.7|43579.7|43602.5|43582.5|43599.7|43579.7|3
1637085870000|2021-11-16 18:04:30|43599.4|43579.4|43599.4|43579.4|43599.4|43579.4|43599.4|43579.4|4
1637085880000|2021-11-16 18:04:40|43599.7|43579.7|43599.4|43579.4|43599.7|43579.7|43599.4|43579.4|0
1637085890000|2021-11-16 18:04:50|43599|43579|43599|43579|43599|43579|43599|43579|1
1637085900000|2021-11-16 18:05:00|43596.9|43576.9|43594.4|43574.4|43596.9|43576.9|43592.2|43572.2|3
1637085910000|2021-11-16 18:05:10|43592.2|43572.2|43592.2|43572.2|43592.2|43572.2|43592.2|43572.2|0
1637085920000|2021-11-16 18:05:20|43591.9|43571.9|43592.2|43572.2|43592.2|43572.2|43589.7|43569.7|1
1637085930000|2021-11-16 18:05:30|43590|43570|43590|43570|43590|43570|43590|43570|0
1637085940000|2021-11-16 18:05:40|43592.5|43572.5|43590|43570|43592.5|43572.5|43590|43570|3
1637085950000|2021-11-16 18:05:50|43589.7|43569.7|43587.5|43567.5|43589.7|43569.7|43585|43565|3
1637085960000|2021-11-16 18:06:00|43587.2|43567.2|43584.7|43564.7|43587.5|43567.5|43584.7|43564.7|0
1637085970000|2021-11-16 18:06:10|43582.5|43562.5|43582.5|43562.5|43582.5|43562.5|43582.5|43562.5|2
1637085980000|2021-11-16 18:06:20|43580.4|43560.4|43580|43560|43582.5|43562.5|43580|43560|3
1637085990000|2021-11-16 18:06:30|43582.5|43562.5|43582.5|43562.5|43582.5|43562.5|43582.5|43562.5|0
1637086000000|2021-11-16 18:06:40|43582.2|43562.2|43584.7|43564.7|43584.7|43564.7|43582.2|43562.2|6
1637086010000|2021-11-16 18:06:50|43582.5|43562.5|43582.2|43562.2|43582.5|43562.5|43580|43560|1
1637086020000|2021-11-16 18:07:00|43582.5|43562.5|43577.9|43557.9|43582.5|43562.5|43577.9|43557.9|2
1637086050000|2021-11-16 18:07:30|43582.2|43562.2|43582.5|43562.5|43582.5|43562.5|43582.2|43562.2|5
1637086070000|2021-11-16 18:07:50|43580.4|43560.4|43577.5|43557.5|43580.4|43560.4|43577.5|43557.5|1
1637086080000|2021-11-16 18:08:00|||||||||1
1637086090000|2021-11-16 18:08:10|||||||||2
1637086100000|2021-11-16 18:08:20|||||||||1
1637086140000|2021-11-16 18:09:00|43569.7|43549.7|43569.7|43549.7|43569.7|43549.7|43569.7|43549.7|7
1637086150000|2021-11-16 18:09:10|43570|43550|43572.2|43552.2|43572.5|43552.5|43569.7|43549.7|17
1637086160000|2021-11-16 18:09:20|43572.5|43552.5|43572.5|43552.5|43572.5|43552.5|43572.5|43552.5|2
1637086200000|2021-11-16 18:10:00|||||||||3
1637086220000|2021-11-16 18:10:20|43572.2|43552.2|43572.2|43552.2|43572.2|43552.2|43572.2|43552.2|2
1637086230000|2021-11-16 18:10:30|43571.9|43551.9|43572.2|43552.2|43572.2|43552.2|43569.7|43549.7|4
1637086240000|2021-11-16 18:10:40|43570|43550|43570|43550|43570|43550|43570|43550|0
1637086250000|2021-11-16 18:10:50|43567.5|43547.5|43567.5|43547.5|43570|43550|43567.5|43547.5|3
1637086260000|2021-11-16 18:11:00|||||||||2
1637086270000|2021-11-16 18:11:10|43567.2|43547.2|43565|43545|43567.2|43547.2|43565|43545|11
1637086280000|2021-11-16 18:11:20|43567.2|43547.2|43567.5|43547.5|43567.5|43547.5|43567.2|43547.2|0
1637086300000|2021-11-16 18:11:40|43569.7|43549.7|43570|43550|43570|43550|43569.7|43549.7|7
1637086310000|2021-11-16 18:11:50|43569.7|43549.7|43576.9|43556.9|43576.9|43556.9|43569.7|43549.7|6
1637086320000|2021-11-16 18:12:00|||||||||1
1637086330000|2021-11-16 18:12:10|43577.2|43557.2|43577.5|43557.5|43580|43560|43577.2|43557.2|6
1637086340000|2021-11-16 18:12:20|43579.7|43559.7|43579.7|43559.7|43582.5|43562.5|43579.7|43559.7|8
1637086350000|2021-11-16 18:12:30|43580|43560|43582.5|43562.5|43582.5|43562.5|43580|43560|0
1637086380000|2021-11-16 18:13:00|43580|43560|43580|43560|43582.5|43562.5|43579.7|43559.7|4
1637086390000|2021-11-16 18:13:10|43579.7|43559.7|43579.4|43559.4|43579.7|43559.7|43579.4|43559.4|3
1637086400000|2021-11-16 18:13:20|||||||||1
1637086410000|2021-11-16 18:13:30|||||||||7
1637086420000|2021-11-16 18:13:40|43579|43559|43579|43559|43579|43559|43579|43559|4
1637086430000|2021-11-16 18:13:50|43574.4|43554.4|43569|43549|43574.4|43554.4|43569|43549|20
1637086440000|2021-11-16 18:14:00|43566.5|43546.5|43564|43544|43566.5|43546.5|43564|43544|7
1637086460000|2021-11-16 18:14:20|43563.7|43543.7|43564|43544|43564|43544|43563.7|43543.7|5
1637086500000|2021-11-16 18:15:00|43561.2|43541.2|43561.5|43541.5|43561.5|43541.5|43561.2|43541.2|2
1637086510000|2021-11-16 18:15:10|43564|43544|43563.7|43543.7|43564|43544|43561.2|43541.2|1
1637086520000|2021-11-16 18:15:20|43561.5|43541.5|43561.5|43541.5|43561.5|43541.5|43561.5|43541.5|1
1637086530000|2021-11-16 18:15:30|43561.2|43541.2|43561.5|43541.5|43561.5|43541.5|43561.2|43541.2|1
1637086540000|2021-11-16 18:15:40|43563.7|43543.7|43563.7|43543.7|43563.7|43543.7|43563.7|43543.7|0
1637086550000|2021-11-16 18:15:50|43561.2|43541.2|43561.2|43541.2|43561.2|43541.2|43561.2|43541.2|0
1637086560000|2021-11-16 18:16:00|43561.5|43541.5|43561.5|43541.5|43561.5|43541.5|43561.2|43541.2|1
1637086580000|2021-11-16 18:16:20|43561.9|43541.9|43566.2|43546.2|43566.5|43546.5|43561.9|43541.9|3
1637086590000|2021-11-16 18:16:30|43566.5|43546.5|43566.5|43546.5|43566.5|43546.5|43566.5|43546.5|0
1637086600000|2021-11-16 18:16:40|43569.4|43549.4|43569.4|43549.4|43569.4|43549.4|43569.4|43549.4|4
1637086610000|2021-11-16 18:16:50|43569|43549|43569.4|43549.4|43571.5|43551.5|43569|43549|0
1637086620000|2021-11-16 18:17:00|43571.9|43551.9|43571.5|43551.5|43574|43554|43569.4|43549.4|2
1637086630000|2021-11-16 18:17:10|43569.4|43549.4|43571.5|43551.5|43571.5|43551.5|43569.4|43549.4|0
1637086640000|2021-11-16 18:17:20|43571.9|43551.9|43571.9|43551.9|43571.9|43551.9|43571.9|43551.9|0
1637086650000|2021-11-16 18:17:30|43574|43554|43574|43554|43574.4|43554.4|43574|43554|2
1637086660000|2021-11-16 18:17:40|43571.9|43551.9|43571.9|43551.9|43571.9|43551.9|43571.9|43551.9|3
1637086680000|2021-11-16 18:18:00|43569.4|43549.4|43569.4|43549.4|43569.4|43549.4|43569.4|43549.4|2
1637086690000|2021-11-16 18:18:10|43569.7|43549.7|43571.9|43551.9|43571.9|43551.9|43569.7|43549.7|1
1637086700000|2021-11-16 18:18:20|43569.4|43549.4|43569.4|43549.4|43569.4|43549.4|43569.4|43549.4|1
1637086740000|2021-11-16 18:19:00|43569|43549|43566.5|43546.5|43569|43549|43563.7|43543.7|15
1637086750000|2021-11-16 18:19:10|43564.4|43544.4|43566.9|43546.9|43566.9|43546.9|43564.4|43544.4|1
1637086760000|2021-11-16 18:19:20|43564|43544|43561.9|43541.9|43564|43544|43561.5|43541.5|2
1637086770000|2021-11-16 18:19:30|43559.4|43539.4|43554.4|43534.4|43559.4|43539.4|43554.4|43534.4|8
1637086780000|2021-11-16 18:19:40|43551.9|43531.9|43551.9|43531.9|43551.9|43531.9|43551.9|43531.9|2
1637086790000|2021-11-16 18:19:50|43549.7|43529.7|43549.4|43529.4|43549.7|43529.7|43549.4|43529.4|2
1637086800000|2021-11-16 18:20:00|43546.9|43526.9|43544|43524|43546.9|43526.9|43541.9|43521.9|5
1637086810000|2021-11-16 18:20:10|43541.9|43521.9|43536.9|43516.9|43541.9|43521.9|43536.9|43516.9|6
1637086820000|2021-11-16 18:20:20|43539.4|43519.4|43544|43524|43544|43524|43539.4|43519.4|5
1637086830000|2021-11-16 18:20:30|43546.5|43526.5|43541.9|43521.9|43546.5|43526.5|43541.9|43521.9|1
1637086840000|2021-11-16 18:20:40|43536.9|43516.9|43531.9|43511.9|43536.9|43516.9|43531.9|43511.9|8
1637086850000|2021-11-16 18:20:50|43529.4|43509.4|43529.4|43509.4|43531.9|43511.9|43529|43509|4
1637086860000|2021-11-16 18:21:00|43531.9|43511.9|43531.9|43511.9|43531.9|43511.9|43531.9|43511.9|2
1637086870000|2021-11-16 18:21:10|43529.4|43509.4|43531.9|43511.9|43531.9|43511.9|43529.4|43509.4|1
1637086890000|2021-11-16 18:21:30|43531.5|43511.5|43524.4|43504.4|43531.5|43511.5|43524.4|43504.4|10
1637086900000|2021-11-16 18:21:40|43526.9|43506.9|43527.2|43507.2|43527.2|43507.2|43526.9|43506.9|6
1637086910000|2021-11-16 18:21:50|43526.9|43506.9|43527.2|43507.2|43527.2|43507.2|43526.9|43506.9|1
1637086920000|2021-11-16 18:22:00|43526.9|43506.9|43526.9|43506.9|43526.9|43506.9|43526.9|43506.9|1
1637086930000|2021-11-16 18:22:10|43524.4|43504.4|43524.4|43504.4|43524.4|43504.4|43524.4|43504.4|2
1637086940000|2021-11-16 18:22:20|||||||||1
1637086950000|2021-11-16 18:22:30|43524|43504|43524.4|43504.4|43526.5|43506.5|43524|43504|8
1637086960000|2021-11-16 18:22:40|43527.2|43507.2|43529.4|43509.4|43529.4|43509.4|43527.2|43507.2|1
1637086970000|2021-11-16 18:22:50|43527.2|43507.2|43526.9|43506.9|43529.4|43509.4|43526.9|43506.9|0
1637086980000|2021-11-16 18:23:00|43526.5|43506.5|43526.2|43506.2|43526.5|43506.5|43526.2|43506.2|4
1637087000000|2021-11-16 18:23:20|43524.4|43504.4|43524.4|43504.4|43526.9|43506.9|43524|43504|9
1637087010000|2021-11-16 18:23:30|43526.5|43506.5|43524.4|43504.4|43526.5|43506.5|43524.4|43504.4|1
1637087020000|2021-11-16 18:23:40|43526.5|43506.5|43529|43509|43529|43509|43526.5|43506.5|0
1637087030000|2021-11-16 18:23:50|43529.4|43509.4|43529.4|43509.4|43531.5|43511.5|43529.4|43509.4|3
1637087040000|2021-11-16 18:24:00|43529|43509|43524|43504|43529|43509|43524|43504|3
1637087050000|2021-11-16 18:24:10|43524.4|43504.4|43526.9|43506.9|43526.9|43506.9|43524.4|43504.4|0
1637087060000|2021-11-16 18:24:20|43526.5|43506.5|43526.9|43506.9|43526.9|43506.9|43524|43504|5
1637087080000|2021-11-16 18:24:40|||||||||10
1637087090000|2021-11-16 18:24:50|||||||||13
1637087100000|2021-11-16 18:25:00|43529.4|43509.4|43527.2|43507.2|43529.4|43509.4|43524.7|43504.7|21
1637087110000|2021-11-16 18:25:10|43526.9|43506.9|43525|43505|43529.7|43509.7|43525|43505|1
1637087120000|2021-11-16 18:25:20|43524.7|43504.7|43525|43505|43527.2|43507.2|43524.7|43504.7|4
1637087130000|2021-11-16 18:25:30|43527.2|43507.2|43525|43505|43530|43510|43525|43505|3
1637087140000|2021-11-16 18:25:40|43527.2|43507.2|43530|43510|43530|43510|43525|43505|3
1637087150000|2021-11-16 18:25:50|43529.7|43509.7|43530|43510|43530|43510|43529.7|43509.7|1
1637087160000|2021-11-16 18:26:00|43529.7|43509.7|43527.5|43507.5|43529.7|43509.7|43527.5|43507.5|0
1637087170000|2021-11-16 18:26:10|43530|43510|43527.5|43507.5|43532.2|43512.2|43527.5|43507.5|5
1637087180000|2021-11-16 18:26:20|43530|43510|43530|43510|43530|43510|43530|43510|2
1637087190000|2021-11-16 18:26:30|43529.7|43509.7|43530|43510|43530|43510|43529.7|43509.7|0
1637087200000|2021-11-16 18:26:40|43530.4|43510.4|43529.7|43509.7|43532.5|43512.5|43529.7|43509.7|4
1637087210000|2021-11-16 18:26:50|43530|43510|43532.5|43512.5|43532.5|43512.5|43530|43510|1
1637087240000|2021-11-16 18:27:20|||||||||1
1637087250000|2021-11-16 18:27:30|43534.7|43514.7|43534.7|43514.7|43534.7|43514.7|43534.7|43514.7|1
1637087260000|2021-11-16 18:27:40|43532.5|43512.5|43532.5|43512.5|43532.5|43512.5|43532.5|43512.5|6
1637087270000|2021-11-16 18:27:50|43530|43510|43530|43510|43530|43510|43530|43510|0
1637087280000|2021-11-16 18:28:00|43532.5|43512.5|43530|43510|43532.5|43512.5|43530|43510|2
1637087290000|2021-11-16 18:28:10|43532.5|43512.5|43532.5|43512.5|43532.5|43512.5|43532.5|43512.5|1
1637087300000|2021-11-16 18:28:20|43530|43510|43530|43510|43530|43510|43530|43510|1
1637087310000|2021-11-16 18:28:30|43530.4|43510.4|43530|43510|43530.4|43510.4|43530|43510|0
1637087320000|2021-11-16 18:28:40|43532.2|43512.2|43532.5|43512.5|43532.5|43512.5|43530|43510|0
1637087340000|2021-11-16 18:29:00|||||||||4
1637087360000|2021-11-16 18:29:20|||||||||2
1637087370000|2021-11-16 18:29:30|43535|43515|43530|43510|43535.4|43515.4|43530|43510|4
1637087390000|2021-11-16 18:29:50|43527.2|43507.2|43520|43500|43527.2|43507.2|43517.5|43497.5|12
1637087400000|2021-11-16 18:30:00|43517.5|43497.5|43522.5|43502.5|43525|43505|43515|43495|7
1637087410000|2021-11-16 18:30:10|43525|43505|43525|43505|43525|43505|43525|43505|1
1637087420000|2021-11-16 18:30:20|43522.5|43502.5|43522.5|43502.5|43522.5|43502.5|43522.5|43502.5|0
1637087430000|2021-11-16 18:30:30|43520|43500|43520|43500|43520|43500|43520|43500|0
1637087460000|2021-11-16 18:31:00|43519.7|43499.7|43519.7|43499.7|43519.7|43499.7|43519.7|43499.7|4
1637087470000|2021-11-16 18:31:10|||||||||1
1637087500000|2021-11-16 18:31:40|||||||||1
1637087510000|2021-11-16 18:31:50|||||||||1
1637087520000|2021-11-16 18:32:00|43520|43500|43522.2|43502.2|43522.2|43502.2|43520|43500|0
1637087530000|2021-11-16 18:32:10|43524.4|43504.4|43522.2|43502.2|43524.4|43504.4|43522.2|43502.2|0
1637087540000|2021-11-16 18:32:20|43524.4|43504.4|43524.4|43504.4|43524.4|43504.4|43524.4|43504.4|0
1637087550000|2021-11-16 18:32:30|43522.2|43502.2|43522.2|43502.2|43524.4|43504.4|43522.2|43502.2|0
1637087560000|2021-11-16 18:32:40|43524.4|43504.4|43522.2|43502.2|43524.4|43504.4|43522.2|43502.2|0
1637087580000|2021-11-16 18:33:00|43524.4|43504.4|43524.4|43504.4|43524.4|43504.4|43522.2|43502.2|0
1637087590000|2021-11-16 18:33:10|43524.7|43504.7|43524.7|43504.7|43524.7|43504.7|43524.7|43504.7|1
1637087630000|2021-11-16 18:33:50|43527.2|43507.2|43527.2|43507.2|43527.2|43507.2|43527.2|43507.2|1
1637087650000|2021-11-16 18:34:10|43529.7|43509.7|43529.7|43509.7|43529.7|43509.7|43529.4|43509.4|1
1637087670000|2021-11-16 18:34:30|43531.9|43511.9|43532.2|43512.2|43532.2|43512.2|43529.7|43509.7|0
1637087690000|2021-11-16 18:34:50|||||||||2
1637087700000|2021-11-16 18:35:00|||||||||4
1637087730000|2021-11-16 18:35:30|43532.5|43512.5|43530|43510|43532.5|43512.5|43530|43510|0
1637087770000|2021-11-16 18:36:10|43524.4|43504.4|43521.9|43501.9|43524.4|43504.4|43521.9|43501.9|7
1637087790000|2021-11-16 18:36:30|43517.2|43497.2|43514.7|43494.7|43517.2|43497.2|43514.7|43494.7|5
1637087800000|2021-11-16 18:36:40|43515|43495|43515|43495|43515|43495|43515|43495|0
1637087810000|2021-11-16 18:36:50|43510|43490|43517.5|43497.5|43517.5|43497.5|43510|43490|14
1637087820000|2021-11-16 18:37:00|43520|43500|43520|43500|43520|43500|43520|43500|0
1637087830000|2021-11-16 18:37:10|43519.7|43499.7|43515|43495|43520|43500|43515|43495|3
1637087840000|2021-11-16 18:37:20|||||||||2
1637087850000|2021-11-16 18:37:30|43512.5|43492.5|43512.5|43492.5|43512.5|43492.5|43512.5|43492.5|5
1637087860000|2021-11-16 18:37:40|43512.2|43492.2|43512.5|43492.5|43512.5|43492.5|43512.2|43492.2|1
1637087910000|2021-11-16 18:38:30|||||||||2
1637087940000|2021-11-16 18:39:00|43512.9|43492.9|43512.9|43492.9|43512.9|43492.9|43512.9|43492.9|1
1637087950000|2021-11-16 18:39:10|43515|43495|43515|43495|43515|43495|43515|43495|0
1637087960000|2021-11-16 18:39:20|43512.9|43492.9|43512.9|43492.9|43512.9|43492.9|43512.9|43492.9|0
1637087970000|2021-11-16 18:39:30|43513.2|43493.2|43512.5|43492.5|43513.2|43493.2|43507.9|43487.9|7
1637087980000|2021-11-16 18:39:40|43512.2|43492.2|43510|43490|43512.2|43492.2|43510|43490|0
1637088010000|2021-11-16 18:40:10|43512.5|43492.5|43507.5|43487.5|43512.5|43492.5|43507.5|43487.5|2
1637088020000|2021-11-16 18:40:20|43502.5|43482.5|43502.5|43482.5|43502.5|43482.5|43502.5|43482.5|4
1637088030000|2021-11-16 18:40:30|43497.5|43477.5|43497.5|43477.5|43497.5|43477.5|43497.5|43477.5|2
1637088040000|2021-11-16 18:40:40|||||||||3
1637088050000|2021-11-16 18:40:50|43495.4|43475.4|43495|43475|43495.4|43475.4|43495|43475|4
1637088060000|2021-11-16 18:41:00|||||||||3
1637088070000|2021-11-16 18:41:10|43495.4|43475.4|43492.5|43472.5|43495.4|43475.4|43492.5|43472.5|4
1637088080000|2021-11-16 18:41:20|43495|43475|43497.5|43477.5|43497.5|43477.5|43495|43475|2
1637088100000|2021-11-16 18:41:40|43497.2|43477.2|43497.2|43477.2|43497.2|43477.2|43497.2|43477.2|9
1637088110000|2021-11-16 18:41:50|43497.5|43477.5|43495|43475|43497.5|43477.5|43495|43475|5
1637088120000|2021-11-16 18:42:00|43486.9|43466.9|43486.9|43466.9|43486.9|43466.9|43484.7|43464.7|11
1637088130000|2021-11-16 18:42:10|||||||||2
1637088140000|2021-11-16 18:42:20|43484.7|43464.7|43484.7|43464.7|43484.7|43464.7|43484.7|43464.7|4
1637088150000|2021-11-16 18:42:30|43486.9|43466.9|43487.2|43467.2|43487.2|43467.2|43486.9|43466.9|0
1637088170000|2021-11-16 18:42:50|43485|43465|43485|43465|43485|43465|43485|43465|7
1637088180000|2021-11-16 18:43:00|43482.5|43462.5|43482.5|43462.5|43482.5|43462.5|43482.5|43462.5|0
1637088210000|2021-11-16 18:43:30|43482.9|43462.9|43485|43465|43487.2|43467.2|43482.9|43462.9|2
1637088220000|2021-11-16 18:43:40|||||||||1
1637088230000|2021-11-16 18:43:50|43487.2|43467.2|43485|43465|43487.2|43467.2|43485|43465|3
1637088240000|2021-11-16 18:44:00|43487.2|43467.2|43487.2|43467.2|43487.2|43467.2|43487.2|43467.2|0
1637088260000|2021-11-16 18:44:20|43484.7|43464.7|43482.5|43462.5|43484.7|43464.7|43482.5|43462.5|3
1637088280000|2021-11-16 18:44:40|43485|43465|43482.5|43462.5|43485|43465|43482.5|43462.5|2
1637088290000|2021-11-16 18:44:50|||||||||1
1637088300000|2021-11-16 18:45:00|||||||||1
1637088330000|2021-11-16 18:45:30|43482.2|43462.2|43480|43460|43482.5|43462.5|43480|43460|2
1637088340000|2021-11-16 18:45:40|43482.2|43462.2|43482.5|43462.5|43482.5|43462.5|43482.2|43462.2|0
1637088350000|2021-11-16 18:45:50|43480|43460|43480|43460|43480|43460|43480|43460|1
1637088360000|2021-11-16 18:46:00|43482.2|43462.2|43482.2|43462.2|43482.2|43462.2|43482.2|43462.2|0
1637088370000|2021-11-16 18:46:10|43486.9|43466.9|43484.7|43464.7|43486.9|43466.9|43484.7|43464.7|1
1637088390000|2021-11-16 18:46:30|43482.2|43462.2|43482.2|43462.2|43482.2|43462.2|43482.2|43462.2|2
1637088420000|2021-11-16 18:47:00|43482.5|43462.5|43482.2|43462.2|43484.7|43464.7|43482.2|43462.2|1
1637088440000|2021-11-16 18:47:20|||||||||1
1637088450000|2021-11-16 18:47:30|43480|43460|43480|43460|43480|43460|43480|43460|2
1637088460000|2021-11-16 18:47:40|43480.1|43460.1|43480.1|43460.1|43480.1|43460.1|43480.1|43460.1|0
1637088480000|2021-11-16 18:48:00|43482.2|43462.2|43480.1|43460.1|43482.2|43462.2|43480.1|43460.1|1
1637088520000|2021-11-16 18:48:40|43479.7|43459.7|43482.2|43462.2|43482.6|43462.6|43479.7|43459.7|3
1637088530000|2021-11-16 18:48:50|43480.1|43460.1|43479.7|43459.7|43482.2|43462.2|43479.7|43459.7|10
1637088540000|2021-11-16 18:49:00|43480.1|43460.1|43482.6|43462.6|43482.6|43462.6|43480.1|43460.1|0
1637088560000|2021-11-16 18:49:20|43480.1|43460.1|43480.1|43460.1|43480.1|43460.1|43480.1|43460.1|1
1637088570000|2021-11-16 18:49:30|43477.6|43457.6|43477.6|43457.6|43477.6|43457.6|43477.6|43457.6|1
1637088580000|2021-11-16 18:49:40|43476.9|43456.9|43476.9|43456.9|43476.9|43456.9|43476.9|43456.9|6
1637088590000|2021-11-16 18:49:50|||||||||1
1637088600000|2021-11-16 18:50:00|||||||||1
1637088610000|2021-11-16 18:50:10|||||||||3
1637088630000|2021-11-16 18:50:30|43471.9|43451.9|43471.9|43451.9|43471.9|43451.9|43471.9|43451.9|2
1637088640000|2021-11-16 18:50:40|43472.2|43452.2|43469.7|43449.7|43472.2|43452.2|43469.7|43449.7|3
1637088660000|2021-11-16 18:51:00|43467.6|43447.6|43467.6|43447.6|43467.6|43447.6|43467.6|43447.6|2
1637088680000|2021-11-16 18:51:20|43465.1|43445.1|43465.1|43445.1|43465.1|43445.1|43465.1|43445.1|2
1637088700000|2021-11-16 18:51:40|||||||||1
1637088710000|2021-11-16 18:51:50|||||||||5
1637088720000|2021-11-16 18:52:00|43470.1|43450.1|43470.1|43450.1|43470.1|43450.1|43470.1|43450.1|3
1637088730000|2021-11-16 18:52:10|43467.2|43447.2|43467.2|43447.2|43467.2|43447.2|43467.2|43447.2|8
1637088740000|2021-11-16 18:52:20|43466.9|43446.9|43467.6|43447.6|43467.6|43447.6|43466.9|43446.9|5
1637088750000|2021-11-16 18:52:30|43465.4|43445.4|43465.1|43445.1|43465.4|43445.4|43465.1|43445.1|4
1637088770000|2021-11-16 18:52:50|||||||||1
1637088780000|2021-11-16 18:53:00|43467.6|43447.6|43467.6|43447.6|43467.6|43447.6|43465.1|43445.1|1
1637088790000|2021-11-16 18:53:10|||||||||4
1637088810000|2021-11-16 18:53:30|||||||||3
1637088830000|2021-11-16 18:53:50|43469.7|43449.7|43470.1|43450.1|43470.1|43450.1|43469.7|43449.7|3
1637088840000|2021-11-16 18:54:00|43474.7|43454.7|43474.7|43454.7|43474.7|43454.7|43474.7|43454.7|1
1637088850000|2021-11-16 18:54:10|43470.4|43450.4|43472.9|43452.9|43473.2|43453.2|43470.4|43450.4|4
1637088860000|2021-11-16 18:54:20|43470.4|43450.4|43470.4|43450.4|43470.4|43450.4|43470.4|43450.4|0
1637088870000|2021-11-16 18:54:30|43472.9|43452.9|43472.9|43452.9|43472.9|43452.9|43472.9|43452.9|0
1637088880000|2021-11-16 18:54:40|||||||||1
1637088890000|2021-11-16 18:54:50|43470.7|43450.7|43472.9|43452.9|43473.2|43453.2|43470.7|43450.7|1
1637088900000|2021-11-16 18:55:00|43473.2|43453.2|43472.9|43452.9|43473.2|43453.2|43472.6|43452.6|1
1637088910000|2021-11-16 18:55:10|43473.2|43453.2|43470.4|43450.4|43473.2|43453.2|43470.4|43450.4|1
1637088920000|2021-11-16 18:55:20|43472.9|43452.9|43470.7|43450.7|43473.2|43453.2|43470.7|43450.7|3
1637088930000|2021-11-16 18:55:30|43472.9|43452.9|43472.9|43452.9|43473.2|43453.2|43472.9|43452.9|0
1637088940000|2021-11-16 18:55:40|43470.7|43450.7|43473.2|43453.2|43473.2|43453.2|43470.7|43450.7|0
1637088950000|2021-11-16 18:55:50|43472.9|43452.9|43470.7|43450.7|43472.9|43452.9|43470.7|43450.7|0
1637088980000|2021-11-16 18:56:20|43471|43451|43473.2|43453.2|43473.2|43453.2|43470.7|43450.7|1
1637088990000|2021-11-16 18:56:30|||||||||2
1637089000000|2021-11-16 18:56:40|43468.6|43448.6|43468.6|43448.6|43468.6|43448.6|43468.6|43448.6|2
1637089020000|2021-11-16 18:57:00|43470.7|43450.7|43468.2|43448.2|43470.7|43450.7|43468.2|43448.2|11
1637089030000|2021-11-16 18:57:10|43465.7|43445.7|43463.2|43443.2|43465.7|43445.7|43463.2|43443.2|4
1637089040000|2021-11-16 18:57:20|43463.6|43443.6|43455.4|43435.4|43465.7|43445.7|43455.4|43435.4|10
1637089050000|2021-11-16 18:57:30|43455.7|43435.7|43455.7|43435.7|43455.7|43435.7|43455.7|43435.7|3
1637089060000|2021-11-16 18:57:40|43455.4|43435.4|43455.7|43435.7|43455.7|43435.7|43455.4|43435.4|4
1637089080000|2021-11-16 18:58:00|43460.4|43440.4|43462.9|43442.9|43462.9|43442.9|43460.4|43440.4|2
1637089090000|2021-11-16 18:58:10|43460.4|43440.4|43462.9|43442.9|43462.9|43442.9|43460.4|43440.4|0
1637089100000|2021-11-16 18:58:20|43463.2|43443.2|43463.2|43443.2|43463.2|43443.2|43463.2|43443.2|2
1637089120000|2021-11-16 18:58:40|||||||||1
1637089140000|2021-11-16 18:59:00|43462.9|43442.9|43460.7|43440.7|43463.2|43443.2|43460.7|43440.7|7
1637089150000|2021-11-16 18:59:10|43463.2|43443.2|43463.2|43443.2|43463.2|43443.2|43461.1|43441.1|0
1637089160000|2021-11-16 18:59:20|43461.1|43441.1|43463.2|43443.2|43463.2|43443.2|43460.7|43440.7|0
1637089170000|2021-11-16 18:59:30|||||||||1
1637089180000|2021-11-16 18:59:40|43465.7|43445.7|43465.7|43445.7|43465.7|43445.7|43465.7|43445.7|1
1637089190000|2021-11-16 18:59:50|43468.6|43448.6|43468.2|43448.2|43470.7|43450.7|43468.2|43448.2|2
1637089200000|2021-11-16 19:00:00|43470.7|43450.7|43470.7|43450.7|43470.7|43450.7|43470.7|43450.7|5
1637089210000|2021-11-16 19:00:10|43471.1|43451.1|43473.6|43453.6|43473.6|43453.6|43471.1|43451.1|3
1637089230000|2021-11-16 19:00:30|43473.2|43453.2|43473.9|43453.9|43473.9|43453.9|43473.2|43453.2|2
1637089240000|2021-11-16 19:00:40|43476.1|43456.1|43476.1|43456.1|43476.1|43456.1|43476.1|43456.1|1
1637089260000|2021-11-16 19:01:00|43478.2|43458.2|43478.2|43458.2|43478.2|43458.2|43478.2|43458.2|2
1637089270000|2021-11-16 19:01:10|||||||||4
1637089280000|2021-11-16 19:01:20|43480.7|43460.7|43480.7|43460.7|43480.7|43460.7|43480.7|43460.7|2
1637089290000|2021-11-16 19:01:30|43483.2|43463.2|43483.2|43463.2|43483.2|43463.2|43483.2|43463.2|0
1637089300000|2021-11-16 19:01:40|43483.6|43463.6|43483.6|43463.6|43483.6|43463.6|43483.6|43463.6|3
1637089310000|2021-11-16 19:01:50|43486.1|43466.1|43485.7|43465.7|43486.1|43466.1|43485.7|43465.7|8
1637089320000|2021-11-16 19:02:00|||||||||1
1637089330000|2021-11-16 19:02:10|||||||||1
1637089340000|2021-11-16 19:02:20|43488.2|43468.2|43488.2|43468.2|43488.2|43468.2|43488.2|43468.2|0
1637089350000|2021-11-16 19:02:30|||||||||1
1637089360000|2021-11-16 19:02:40|||||||||2
1637089370000|2021-11-16 19:02:50|43486.1|43466.1|43480.7|43460.7|43486.1|43466.1|43480.7|43460.7|10
1637089380000|2021-11-16 19:03:00|||||||||3
1637089390000|2021-11-16 19:03:10|43480.4|43460.4|43480.7|43460.7|43480.7|43460.7|43480.4|43460.4|1
1637089430000|2021-11-16 19:03:50|||||||||1
1637089440000|2021-11-16 19:04:00|43480.4|43460.4|43480.7|43460.7|43480.7|43460.7|43480.4|43460.4|3
1637089450000|2021-11-16 19:04:10|43483.2|43463.2|43483.2|43463.2|43483.2|43463.2|43483.2|43463.2|2
1637089460000|2021-11-16 19:04:20|43483.6|43463.6|43483.6|43463.6|43483.6|43463.6|43483.6|43463.6|1
1637089470000|2021-11-16 19:04:30|43485.7|43465.7|43485.7|43465.7|43485.7|43465.7|43485.7|43465.7|5
1637089490000|2021-11-16 19:04:50|||||||||1
1637089500000|2021-11-16 19:05:00|||||||||2
1637089510000|2021-11-16 19:05:10|||||||||1
1637089520000|2021-11-16 19:05:20|43483.2|43463.2|43483.2|43463.2|43483.2|43463.2|43483.2|43463.2|4
1637089530000|2021-11-16 19:05:30|43480.7|43460.7|43480.7|43460.7|43480.7|43460.7|43480.7|43460.7|0
1637089560000|2021-11-16 19:06:00|43480.4|43460.4|43480.4|43460.4|43480.4|43460.4|43480.4|43460.4|1
1637089580000|2021-11-16 19:06:20|43478.2|43458.2|43478.2|43458.2|43478.2|43458.2|43478.2|43458.2|1
1637089590000|2021-11-16 19:06:30|43480.7|43460.7|43480.7|43460.7|43480.7|43460.7|43480.7|43460.7|0
1637089610000|2021-11-16 19:06:50|43482.9|43462.9|43480.7|43460.7|43482.9|43462.9|43480.7|43460.7|2
1637089690000|2021-11-16 19:08:10|43483.2|43463.2|43483.2|43463.2|43483.2|43463.2|43483.2|43463.2|1
1637089720000|2021-11-16 19:08:40|43478.2|43458.2|43483.2|43463.2|43483.2|43463.2|43478.2|43458.2|6
1637089750000|2021-11-16 19:09:10|||||||||1
1637089770000|2021-11-16 19:09:30|||||||||4
1637089780000|2021-11-16 19:09:40|43482.9|43462.9|43482.9|43462.9|43482.9|43462.9|43482.9|43462.9|1
1637089800000|2021-11-16 19:10:00|||||||||1
1637089830000|2021-11-16 19:10:30|43487.6|43467.6|43487.6|43467.6|43487.6|43467.6|43487.6|43467.6|1
1637089860000|2021-11-16 19:11:00|43492.2|43472.2|43492.2|43472.2|43492.2|43472.2|43492.2|43472.2|2
1637089870000|2021-11-16 19:11:10|43494.4|43474.4|43494.4|43474.4|43494.4|43474.4|43494.4|43474.4|0
1637089920000|2021-11-16 19:12:00|43494.7|43474.7|43495.1|43475.1|43495.1|43475.1|43494.7|43474.7|0
1637089930000|2021-11-16 19:12:10|43499.7|43479.7|43499.7|43479.7|43499.7|43479.7|43499.7|43479.7|2
1637089950000|2021-11-16 19:12:30|43500.1|43480.1|43500.1|43480.1|43500.1|43480.1|43499.7|43479.7|2
1637089960000|2021-11-16 19:12:40|43502.2|43482.2|43500.1|43480.1|43502.2|43482.2|43500.1|43480.1|0
1637089970000|2021-11-16 19:12:50|43499.7|43479.7|43499.7|43479.7|43499.7|43479.7|43499.7|43479.7|4
1637089990000|2021-11-16 19:13:10|||||||||1
1637090010000|2021-11-16 19:13:30|||||||||4
1637090020000|2021-11-16 19:13:40|||||||||3
1637090040000|2021-11-16 19:14:00|43501.9|43481.9|43502.6|43482.6|43502.6|43482.6|43501.9|43481.9|2
1637090060000|2021-11-16 19:14:20|43502.9|43482.9|43507.6|43487.6|43507.6|43487.6|43502.9|43482.9|4
1637090070000|2021-11-16 19:14:30|43512.6|43492.6|43512.6|43492.6|43512.6|43492.6|43512.6|43492.6|15
1637090080000|2021-11-16 19:14:40|43510.1|43490.1|43509.4|43489.4|43510.1|43490.1|43509.4|43489.4|9
1637090090000|2021-11-16 19:14:50|43509.1|43489.1|43509.1|43489.1|43509.1|43489.1|43509.1|43489.1|0
1637090100000|2021-11-16 19:15:00|43509.4|43489.4|43509.4|43489.4|43509.7|43489.7|43509.4|43489.4|3
1637090110000|2021-11-16 19:15:10|43509.7|43489.7|43509.4|43489.4|43509.7|43489.7|43509.4|43489.4|1
1637090120000|2021-11-16 19:15:20|43509.7|43489.7|43511.9|43491.9|43511.9|43491.9|43509.4|43489.4|0
1637090140000|2021-11-16 19:15:40|43509.7|43489.7|43509.4|43489.4|43509.7|43489.7|43509.4|43489.4|1
1637090160000|2021-11-16 19:16:00|43509.1|43489.1|43509.1|43489.1|43509.1|43489.1|43509.1|43489.1|0
1637090170000|2021-11-16 19:16:10|43511.6|43491.6|43511.9|43491.9|43511.9|43491.9|43511.6|43491.6|1
1637090180000|2021-11-16 19:16:20|43511.6|43491.6|43511.9|43491.9|43511.9|43491.9|43511.6|43491.6|0
1637090190000|2021-11-16 19:16:30|43511.6|43491.6|43509.4|43489.4|43511.6|43491.6|43509.4|43489.4|0
1637090200000|2021-11-16 19:16:40|43511.6|43491.6|43511.9|43491.9|43511.9|43491.9|43511.6|43491.6|0
1637090210000|2021-11-16 19:16:50|43511.6|43491.6|43514.1|43494.1|43514.1|43494.1|43511.6|43491.6|9
1637090220000|2021-11-16 19:17:00|43516.6|43496.6|43516.6|43496.6|43516.6|43496.6|43516.6|43496.6|2
1637090230000|2021-11-16 19:17:10|43521.2|43501.2|43523.4|43503.4|43523.4|43503.4|43521.2|43501.2|5
1637090240000|2021-11-16 19:17:20|43521.2|43501.2|43523.7|43503.7|43523.7|43503.7|43521.2|43501.2|0
1637090250000|2021-11-16 19:17:30|43524.1|43504.1|43524.1|43504.1|43524.1|43504.1|43524.1|43504.1|1
1637090260000|2021-11-16 19:17:40|43521.6|43501.6|43521.6|43501.6|43521.6|43501.6|43521.6|43501.6|10
1637090270000|2021-11-16 19:17:50|43519.4|43499.4|43521.6|43501.6|43521.6|43501.6|43519.4|43499.4|0
1637090280000|2021-11-16 19:18:00|43523.7|43503.7|43523.7|43503.7|43523.7|43503.7|43523.7|43503.7|0
1637090290000|2021-11-16 19:18:10|43521.6|43501.6|43521.6|43501.6|43521.6|43501.6|43521.6|43501.6|0
1637090300000|2021-11-16 19:18:20|43518.7|43498.7|43521.6|43501.6|43521.6|43501.6|43518.7|43498.7|3
1637090320000|2021-11-16 19:18:40|43521.9|43501.9|43521.9|43501.9|43521.9|43501.9|43521.9|43501.9|19
1637090330000|2021-11-16 19:18:50|43524.1|43504.1|43524.1|43504.1|43524.1|43504.1|43524.1|43504.1|5
1637090340000|2021-11-16 19:19:00|43524.4|43504.4|43526.6|43506.6|43526.6|43506.6|43524.1|43504.1|2
1637090350000|2021-11-16 19:19:10|43522.2|43502.2|43522.2|43502.2|43522.2|43502.2|43522.2|43502.2|0
1637090370000|2021-11-16 19:19:30|43526.9|43506.9|43526.9|43506.9|43526.9|43506.9|43526.9|43506.9|2
1637090380000|2021-11-16 19:19:40|43527.2|43507.2|43527.2|43507.2|43527.2|43507.2|43527.2|43507.2|0
1637090390000|2021-11-16 19:19:50|43525.1|43505.1|43527.6|43507.6|43527.6|43507.6|43525.1|43505.1|4
1637090400000|2021-11-16 19:20:00|43527.9|43507.9|43527.9|43507.9|43528.2|43508.2|43527.9|43507.9|3
1637090410000|2021-11-16 19:20:10|43527.6|43507.6|43527.6|43507.6|43527.6|43507.6|43527.6|43507.6|0
1637090420000|2021-11-16 19:20:20|43525.4|43505.4|43525.4|43505.4|43525.4|43505.4|43525.4|43505.4|2
1637090430000|2021-11-16 19:20:30|43527.6|43507.6|43525.1|43505.1|43527.6|43507.6|43525.1|43505.1|2
1637090440000|2021-11-16 19:20:40|43527.6|43507.6|43527.6|43507.6|43527.6|43507.6|43527.6|43507.6|0
1637090450000|2021-11-16 19:20:50|43527.2|43507.2|43527.2|43507.2|43527.2|43507.2|43527.2|43507.2|2
1637090460000|2021-11-16 19:21:00|43527.6|43507.6|43527.2|43507.2|43527.6|43507.6|43527.2|43507.2|1
1637090490000|2021-11-16 19:21:30|43525.1|43505.1|43522.6|43502.6|43525.1|43505.1|43522.6|43502.6|10
1637090520000|2021-11-16 19:22:00|||||||||1
1637090530000|2021-11-16 19:22:10|||||||||6
1637090540000|2021-11-16 19:22:20|||||||||1
1637090550000|2021-11-16 19:22:30|43524.7|43504.7|43527.2|43507.2|43527.2|43507.2|43524.7|43504.7|2
1637090560000|2021-11-16 19:22:40|43525.1|43505.1|43527.2|43507.2|43527.2|43507.2|43525.1|43505.1|0
1637090570000|2021-11-16 19:22:50|43527.6|43507.6|43527.6|43507.6|43527.6|43507.6|43527.6|43507.6|2
1637090580000|2021-11-16 19:23:00|43530.1|43510.1|43527.6|43507.6|43530.1|43510.1|43527.6|43507.6|2
1637090640000|2021-11-16 19:24:00|43527.9|43507.9|43527.6|43507.6|43527.9|43507.9|43527.6|43507.6|3
1637090650000|2021-11-16 19:24:10|43527.9|43507.9|43527.9|43507.9|43527.9|43507.9|43527.9|43507.9|0
1637090660000|2021-11-16 19:24:20|43530.1|43510.1|43530.1|43510.1|43530.1|43510.1|43530.1|43510.1|0
1637090700000|2021-11-16 19:25:00|43527.9|43507.9|43527.9|43507.9|43527.9|43507.9|43527.9|43507.9|3
1637090730000|2021-11-16 19:25:30|||||||||1
1637090760000|2021-11-16 19:26:00|43527.6|43507.6|43527.6|43507.6|43527.6|43507.6|43527.6|43507.6|1
1637090790000|2021-11-16 19:26:30|||||||||3
1637090800000|2021-11-16 19:26:40|43527.2|43507.2|43524.7|43504.7|43527.2|43507.2|43524.7|43504.7|2
1637090810000|2021-11-16 19:26:50|43522.6|43502.6|43524.7|43504.7|43524.7|43504.7|43522.2|43502.2|0
1637090820000|2021-11-16 19:27:00|43524.4|43504.4|43524.4|43504.4|43524.4|43504.4|43524.4|43504.4|0
1637090830000|2021-11-16 19:27:10|43524.7|43504.7|43522.2|43502.2|43524.7|43504.7|43522.2|43502.2|0
1637090840000|2021-11-16 19:27:20|43524.7|43504.7|43522.2|43502.2|43524.7|43504.7|43522.2|43502.2|2
1637090850000|2021-11-16 19:27:30|43520.1|43500.1|43509.7|43489.7|43520.1|43500.1|43509.7|43489.7|3
1637090860000|2021-11-16 19:27:40|43507.2|43487.2|43507.2|43487.2|43507.2|43487.2|43507.2|43487.2|4
1637090870000|2021-11-16 19:27:50|43512.9|43492.9|43512.9|43492.9|43512.9|43492.9|43512.9|43492.9|5
1637090880000|2021-11-16 19:28:00|||||||||1
1637090910000|2021-11-16 19:28:30|43517.2|43497.2|43517.2|43497.2|43517.2|43497.2|43517.2|43497.2|0
1637090920000|2021-11-16 19:28:40|43519.4|43499.4|43517.2|43497.2|43519.7|43499.7|43517.2|43497.2|1
1637090930000|2021-11-16 19:28:50|43519.7|43499.7|43517.2|43497.2|43519.7|43499.7|43517.2|43497.2|0
1637090940000|2021-11-16 19:29:00|43515.1|43495.1|43515.1|43495.1|43515.1|43495.1|43515.1|43495.1|0
1637090960000|2021-11-16 19:29:20|43517.2|43497.2|43517.2|43497.2|43517.2|43497.2|43517.2|43497.2|2
1637090970000|2021-11-16 19:29:30|43517.6|43497.6|43515.1|43495.1|43517.6|43497.6|43514.7|43494.7|1
1637090980000|2021-11-16 19:29:40|43514.7|43494.7|43517.2|43497.2|43517.6|43497.6|43514.7|43494.7|2
1637090990000|2021-11-16 19:29:50|43517.6|43497.6|43517.2|43497.2|43517.6|43497.6|43517.2|43497.2|0
1637091000000|2021-11-16 19:30:00|43515.1|43495.1|43520.1|43500.1|43520.1|43500.1|43515.1|43495.1|8
1637091010000|2021-11-16 19:30:10|43522.2|43502.2|43522.2|43502.2|43522.6|43502.6|43520.1|43500.1|1
1637091020000|2021-11-16 19:30:20|43520.1|43500.1|43520.1|43500.1|43520.1|43500.1|43520.1|43500.1|0
1637091030000|2021-11-16 19:30:30|43522.2|43502.2|43520.1|43500.1|43522.2|43502.2|43520.1|43500.1|0
1637091040000|2021-11-16 19:30:40|43522.2|43502.2|43522.2|43502.2|43522.2|43502.2|43522.2|43502.2|0
1637091050000|2021-11-16 19:30:50|43520.1|43500.1|43522.2|43502.2|43522.2|43502.2|43520.1|43500.1|0
1637091060000|2021-11-16 19:31:00|43522.6|43502.6|43524.7|43504.7|43524.7|43504.7|43522.6|43502.6|6
1637091070000|2021-11-16 19:31:10|43522.6|43502.6|43522.6|43502.6|43522.6|43502.6|43522.6|43502.6|0
1637091080000|2021-11-16 19:31:20|43520.1|43500.1|43520.1|43500.1|43520.1|43500.1|43520.1|43500.1|3
1637091090000|2021-11-16 19:31:30|43519.7|43499.7|43515.1|43495.1|43519.7|43499.7|43515.1|43495.1|0
1637091120000|2021-11-16 19:32:00|43512.2|43492.2|43509.4|43489.4|43512.2|43492.2|43509.4|43489.4|2
1637091130000|2021-11-16 19:32:10|43509.7|43489.7|43509.4|43489.4|43509.7|43489.7|43507.2|43487.2|1
1637091140000|2021-11-16 19:32:20|43509.7|43489.7|43509.7|43489.7|43509.7|43489.7|43509.7|43489.7|0
1637091150000|2021-11-16 19:32:30|43510.1|43490.1|43510.1|43490.1|43510.1|43490.1|43510.1|43490.1|2
1637091160000|2021-11-16 19:32:40|43512.2|43492.2|43512.2|43492.2|43512.2|43492.2|43512.2|43492.2|1
1637091180000|2021-11-16 19:33:00|43514.4|43494.4|43514.4|43494.4|43514.4|43494.4|43514.4|43494.4|0
1637091190000|2021-11-16 19:33:10|||||||||1
1637091240000|2021-11-16 19:34:00|||||||||1
1637091270000|2021-11-16 19:34:30|43512.2|43492.2|43507.2|43487.2|43512.2|43492.2|43505.1|43485.1|4
1637091290000|2021-11-16 19:34:50|43504.7|43484.7|43504.7|43484.7|43504.7|43484.7|43504.7|43484.7|2
1637091300000|2021-11-16 19:35:00|43502.6|43482.6|43502.6|43482.6|43502.6|43482.6|43502.6|43482.6|1
1637091320000|2021-11-16 19:35:20|43506.9|43486.9|43502.2|43482.2|43506.9|43486.9|43502.2|43482.2|3
1637091350000|2021-11-16 19:35:50|43504.4|43484.4|43502.2|43482.2|43504.4|43484.4|43502.2|43482.2|1
1637091360000|2021-11-16 19:36:00|43499.4|43479.4|43497.2|43477.2|43499.4|43479.4|43494.7|43474.7|7
1637091370000|2021-11-16 19:36:10|43499.4|43479.4|43494.4|43474.4|43499.4|43479.4|43494.4|43474.4|0
1637091380000|2021-11-16 19:36:20|43494.7|43474.7|43494.4|43474.4|43494.7|43474.7|43494.4|43474.4|0
1637091390000|2021-11-16 19:36:30|43494.7|43474.7|43494.7|43474.7|43494.7|43474.7|43494.7|43474.7|0
1637091410000|2021-11-16 19:36:50|43495.1|43475.1|43495.1|43475.1|43495.1|43475.1|43495.1|43475.1|2
1637091420000|2021-11-16 19:37:00|||||||||1
1637091430000|2021-11-16 19:37:10|43500.1|43480.1|43506.9|43486.9|43506.9|43486.9|43500.1|43480.1|10
1637091440000|2021-11-16 19:37:20|43507.2|43487.2|43509.4|43489.4|43509.4|43489.4|43507.2|43487.2|0
1637091470000|2021-11-16 19:37:50|||||||||1
1637091480000|2021-11-16 19:38:00|43507.2|43487.2|43507.2|43487.2|43507.2|43487.2|43505.1|43485.1|2
1637091500000|2021-11-16 19:38:20|43507.6|43487.6|43509.7|43489.7|43509.7|43489.7|43507.6|43487.6|0
1637091520000|2021-11-16 19:38:40|||||||||15
1637091530000|2021-11-16 19:38:50|43511.9|43491.9|43511.9|43491.9|43511.9|43491.9|43511.9|43491.9|1
1637091550000|2021-11-16 19:39:10|43509.7|43489.7|43512.2|43492.2|43512.2|43492.2|43509.7|43489.7|6
1637091580000|2021-11-16 19:39:40|43514.4|43494.4|43512.2|43492.2|43514.4|43494.4|43512.2|43492.2|1
1637091620000|2021-11-16 19:40:20|43509.7|43489.7|43509.7|43489.7|43512.2|43492.2|43509.7|43489.7|1
1637091640000|2021-11-16 19:40:40|43511.9|43491.9|43514.4|43494.4|43514.4|43494.4|43511.9|43491.9|2
1637091650000|2021-11-16 19:40:50|43514.7|43494.7|43519.4|43499.4|43519.4|43499.4|43514.7|43494.7|3
1637091660000|2021-11-16 19:41:00|43521.6|43501.6|43521.6|43501.6|43521.6|43501.6|43519.4|43499.4|1
1637091670000|2021-11-16 19:41:10|43524.1|43504.1|43524.4|43504.4|43524.4|43504.4|43521.6|43501.6|0
1637091680000|2021-11-16 19:41:20|43522.6|43502.6|43524.7|43504.7|43524.7|43504.7|43522.6|43502.6|11
1637091690000|2021-11-16 19:41:30|43522.6|43502.6|43522.6|43502.6|43522.6|43502.6|43522.6|43502.6|0
1637091750000|2021-11-16 19:42:30|43524.8|43504.8|43524.8|43504.8|43524.8|43504.8|43524.8|43504.8|1
1637091760000|2021-11-16 19:42:40|||||||||1
1637091770000|2021-11-16 19:42:50|43524.4|43504.4|43522.3|43502.3|43524.4|43504.4|43522.3|43502.3|1
1637091780000|2021-11-16 19:43:00|43520.1|43500.1|43520.1|43500.1|43520.1|43500.1|43520.1|43500.1|0
1637091810000|2021-11-16 19:43:30|43519.8|43499.8|43519.8|43499.8|43519.8|43499.8|43519.8|43499.8|4
1637091830000|2021-11-16 19:43:50|43519.4|43499.4|43519.4|43499.4|43519.4|43499.4|43519.4|43499.4|0
1637091840000|2021-11-16 19:44:00|43519.1|43499.1|43514.8|43494.8|43519.1|43499.1|43514.8|43494.8|2
1637091900000|2021-11-16 19:45:00|||||||||5
1637091980000|2021-11-16 19:46:20|43512.3|43492.3|43512.3|43492.3|43512.3|43492.3|43512.3|43492.3|1
1637092000000|2021-11-16 19:46:40|43510.1|43490.1|43512.3|43492.3|43512.3|43492.3|43510.1|43490.1|0
1637092020000|2021-11-16 19:47:00|43514.4|43494.4|43514.4|43494.4|43514.4|43494.4|43514.4|43494.4|1
1637092030000|2021-11-16 19:47:10|43512.3|43492.3|43512.3|43492.3|43512.3|43492.3|43512.3|43492.3|0
1637092060000|2021-11-16 19:47:40|43509.8|43489.8|43509.8|43489.8|43509.8|43489.8|43509.8|43489.8|1
1637092080000|2021-11-16 19:48:00|||||||||1
1637092130000|2021-11-16 19:48:50|||||||||1
1637092140000|2021-11-16 19:49:00|43509.4|43489.4|43509.4|43489.4|43509.4|43489.4|43509.4|43489.4|0
1637092150000|2021-11-16 19:49:10|43507.3|43487.3|43507.3|43487.3|43507.3|43487.3|43507.3|43487.3|0
1637092170000|2021-11-16 19:49:30|43506.9|43486.9|43506.9|43486.9|43506.9|43486.9|43506.9|43486.9|1
1637092190000|2021-11-16 19:49:50|43507.3|43487.3|43507.3|43487.3|43507.3|43487.3|43507.3|43487.3|1
1637092200000|2021-11-16 19:50:00|43509.4|43489.4|43509.4|43489.4|43509.4|43489.4|43509.4|43489.4|1
1637092210000|2021-11-16 19:50:10|43511.6|43491.6|43511.9|43491.9|43511.9|43491.9|43511.6|43491.6|0
1637092230000|2021-11-16 19:50:30|||||||||1
1637092280000|2021-11-16 19:51:20|43509.8|43489.8|43509.8|43489.8|43509.8|43489.8|43509.8|43489.8|1
1637092290000|2021-11-16 19:51:30|43511.9|43491.9|43509.8|43489.8|43511.9|43491.9|43509.8|43489.8|1
1637092340000|2021-11-16 19:52:20|43507.6|43487.6|43509.8|43489.8|43509.8|43489.8|43507.6|43487.6|2
1637092350000|2021-11-16 19:52:30|43507.6|43487.6|43507.6|43487.6|43507.6|43487.6|43507.6|43487.6|0
1637092370000|2021-11-16 19:52:50|43509.8|43489.8|43505.1|43485.1|43509.8|43489.8|43505.1|43485.1|1
1637092380000|2021-11-16 19:53:00|43504.8|43484.8|43505.1|43485.1|43505.1|43485.1|43502.6|43482.6|0
1637092390000|2021-11-16 19:53:10|||||||||9
1637092530000|2021-11-16 19:55:30|43504.8|43484.8|43504.8|43484.8|43504.8|43484.8|43504.8|43484.8|1
1637092540000|2021-11-16 19:55:40|43502.6|43482.6|43502.6|43482.6|43502.6|43482.6|43502.6|43482.6|5
1637092560000|2021-11-16 19:56:00|||||||||3
1637092590000|2021-11-16 19:56:30|43502.3|43482.3|43500.1|43480.1|43502.3|43482.3|43500.1|43480.1|0
1637092600000|2021-11-16 19:56:40|43502.6|43482.6|43502.6|43482.6|43502.6|43482.6|43502.6|43482.6|2
1637092620000|2021-11-16 19:57:00|43504.8|43484.8|43504.8|43484.8|43504.8|43484.8|43504.8|43484.8|2
1637092630000|2021-11-16 19:57:10|43509.4|43489.4|43504.8|43484.8|43509.4|43489.4|43504.8|43484.8|0
1637092650000|2021-11-16 19:57:30|||||||||1
1637092670000|2021-11-16 19:57:50|43505.1|43485.1|43504.8|43484.8|43505.1|43485.1|43504.8|43484.8|1
1637092680000|2021-11-16 19:58:00|||||||||3
1637092690000|2021-11-16 19:58:10|43502.6|43482.6|43502.6|43482.6|43502.6|43482.6|43502.6|43482.6|1
1637092710000|2021-11-16 19:58:30|43500.1|43480.1|43500.1|43480.1|43500.1|43480.1|43500.1|43480.1|1
1637092720000|2021-11-16 19:58:40|43502.3|43482.3|43500.1|43480.1|43502.3|43482.3|43500.1|43480.1|1
1637092770000|2021-11-16 19:59:30|43502.3|43482.3|43502.3|43482.3|43502.3|43482.3|43500.1|43480.1|2
1637092780000|2021-11-16 19:59:40|43500.1|43480.1|43500.1|43480.1|43502.3|43482.3|43500.1|43480.1|0
1637092790000|2021-11-16 19:59:50|43499.8|43479.8|43499.8|43479.8|43499.8|43479.8|43499.8|43479.8|0
1637092800000|2021-11-16 20:00:00|43500.1|43480.1|43502.3|43482.3|43502.6|43482.6|43500.1|43480.1|3
1637092810000|2021-11-16 20:00:10|43500.1|43480.1|43500.1|43480.1|43500.1|43480.1|43500.1|43480.1|0
1637092820000|2021-11-16 20:00:20|43499.8|43479.8|43499.4|43479.4|43500.1|43480.1|43499.4|43479.4|1
1637092830000|2021-11-16 20:00:30|43497.3|43477.3|43496.9|43476.9|43499.4|43479.4|43496.9|43476.9|1
1637092840000|2021-11-16 20:00:40|43499.4|43479.4|43499.4|43479.4|43499.4|43479.4|43499.4|43479.4|0
1637092850000|2021-11-16 20:00:50|43496.9|43476.9|43496.9|43476.9|43496.9|43476.9|43496.9|43476.9|0
1637092860000|2021-11-16 20:01:00|43494.8|43474.8|43495.1|43475.1|43495.1|43475.1|43494.8|43474.8|2
1637092870000|2021-11-16 20:01:10|43497.3|43477.3|43497.3|43477.3|43497.3|43477.3|43497.3|43477.3|0
1637092880000|2021-11-16 20:01:20|43495.1|43475.1|43497.3|43477.3|43497.6|43477.6|43495.1|43475.1|1
1637092900000|2021-11-16 20:01:40|43496.9|43476.9|43497.3|43477.3|43497.3|43477.3|43496.9|43476.9|1
1637092910000|2021-11-16 20:01:50|43497.6|43477.6|43501.9|43481.9|43501.9|43481.9|43497.6|43477.6|1
1637092920000|2021-11-16 20:02:00|43499.8|43479.8|43499.8|43479.8|43499.8|43479.8|43499.8|43479.8|0
1637092930000|2021-11-16 20:02:10|43501.9|43481.9|43504.1|43484.1|43504.1|43484.1|43501.9|43481.9|0
1637092940000|2021-11-16 20:02:20|43501.9|43481.9|43504.1|43484.1|43504.1|43484.1|43501.9|43481.9|0
1637092950000|2021-11-16 20:02:30|43501.9|43481.9|43501.9|43481.9|43501.9|43481.9|43501.9|43481.9|0
1637092960000|2021-11-16 20:02:40|43499.8|43479.8|43499.8|43479.8|43499.8|43479.8|43499.8|43479.8|3
1637092970000|2021-11-16 20:02:50|43497.6|43477.6|43497.6|43477.6|43497.6|43477.6|43497.6|43477.6|0
1637092980000|2021-11-16 20:03:00|43497.3|43477.3|43497.3|43477.3|43497.3|43477.3|43497.3|43477.3|0
1637093010000|2021-11-16 20:03:30|43496.9|43476.9|43494.8|43474.8|43497.3|43477.3|43494.8|43474.8|1
1637093020000|2021-11-16 20:03:40|43494.4|43474.4|43494.4|43474.4|43494.4|43474.4|43494.4|43474.4|0
1637093030000|2021-11-16 20:03:50|43492.3|43472.3|43492.6|43472.6|43494.8|43474.8|43492.3|43472.3|2
1637093040000|2021-11-16 20:04:00|43494.8|43474.8|43494.8|43474.8|43494.8|43474.8|43494.8|43474.8|0
1637093050000|2021-11-16 20:04:10|43492.6|43472.6|43494.8|43474.8|43494.8|43474.8|43492.6|43472.6|2
1637093060000|2021-11-16 20:04:20|||||||||2
1637093100000|2021-11-16 20:05:00|43496.9|43476.9|43496.9|43476.9|43496.9|43476.9|43496.9|43476.9|0
1637093120000|2021-11-16 20:05:20|43497.3|43477.3|43497.3|43477.3|43497.3|43477.3|43497.3|43477.3|1
1637093150000|2021-11-16 20:05:50|43497.6|43477.6|43497.6|43477.6|43497.6|43477.6|43497.6|43477.6|1
1637093160000|2021-11-16 20:06:00|43499.8|43479.8|43499.8|43479.8|43499.8|43479.8|43499.8|43479.8|0
1637093250000|2021-11-16 20:07:30|43500.1|43480.1|43500.1|43480.1|43500.1|43480.1|43500.1|43480.1|0
1637093260000|2021-11-16 20:07:40|43499.8|43479.8|43500.1|43480.1|43500.1|43480.1|43499.8|43479.8|13
1637093270000|2021-11-16 20:07:50|43502.3|43482.3|43500.1|43480.1|43502.3|43482.3|43500.1|43480.1|0
1637093340000|2021-11-16 20:09:00|43502.6|43482.6|43504.8|43484.8|43504.8|43484.8|43502.6|43482.6|8
1637093350000|2021-11-16 20:09:10|43505.1|43485.1|43505.1|43485.1|43505.1|43485.1|43502.6|43482.6|1
1637093360000|2021-11-16 20:09:20|43502.6|43482.6|43505.1|43485.1|43505.1|43485.1|43502.6|43482.6|0
1637093370000|2021-11-16 20:09:30|43504.8|43484.8|43505.1|43485.1|43505.1|43485.1|43504.8|43484.8|1
1637093410000|2021-11-16 20:10:10|43504.8|43484.8|43502.6|43482.6|43504.8|43484.8|43502.6|43482.6|0
1637093430000|2021-11-16 20:10:30|43505.1|43485.1|43505.1|43485.1|43505.1|43485.1|43505.1|43485.1|1
1637093450000|2021-11-16 20:10:50|43507.3|43487.3|43507.3|43487.3|43507.3|43487.3|43507.3|43487.3|1
1637093460000|2021-11-16 20:11:00|43507.6|43487.6|43507.6|43487.6|43507.6|43487.6|43507.6|43487.6|0
1637093500000|2021-11-16 20:11:40|43505.1|43485.1|43504.8|43484.8|43505.1|43485.1|43504.8|43484.8|2
1637093530000|2021-11-16 20:12:10|43502.6|43482.6|43502.6|43482.6|43502.6|43482.6|43502.6|43482.6|1
1637093570000|2021-11-16 20:12:50|43500.1|43480.1|43500.1|43480.1|43500.1|43480.1|43499.8|43479.8|1
1637093580000|2021-11-16 20:13:00|43501.9|43481.9|43502.3|43482.3|43502.3|43482.3|43501.9|43481.9|2
1637093600000|2021-11-16 20:13:20|43504.4|43484.4|43504.4|43484.4|43504.4|43484.4|43504.4|43484.4|0
1637093610000|2021-11-16 20:13:30|43504.8|43484.8|43504.8|43484.8|43504.8|43484.8|43504.8|43484.8|0
1637093640000|2021-11-16 20:14:00|43504.4|43484.4|43499.8|43479.8|43504.4|43484.4|43499.8|43479.8|1
1637093650000|2021-11-16 20:14:10|43501.9|43481.9|43499.8|43479.8|43501.9|43481.9|43499.8|43479.8|0
1637093670000|2021-11-16 20:14:30|43501.9|43481.9|43504.8|43484.8|43504.8|43484.8|43501.9|43481.9|8
1637093680000|2021-11-16 20:14:40|43505.1|43485.1|43512.3|43492.3|43512.3|43492.3|43505.1|43485.1|3
1637093700000|2021-11-16 20:15:00|43515.1|43495.1|43517.3|43497.3|43517.3|43497.3|43515.1|43495.1|3
1637093720000|2021-11-16 20:15:20|43517.6|43497.6|43519.8|43499.8|43519.8|43499.8|43517.6|43497.6|0
1637093730000|2021-11-16 20:15:30|43517.6|43497.6|43520.1|43500.1|43522.3|43502.3|43517.6|43497.6|6
1637093740000|2021-11-16 20:15:40|43522.3|43502.3|43524.4|43504.4|43524.4|43504.4|43522.3|43502.3|0
1637093750000|2021-11-16 20:15:50|43522.3|43502.3|43524.4|43504.4|43524.4|43504.4|43520.1|43500.1|3
1637093760000|2021-11-16 20:16:00|43519.8|43499.8|43517.6|43497.6|43519.8|43499.8|43517.6|43497.6|5
1637093770000|2021-11-16 20:16:10|43517.3|43497.3|43517.3|43497.3|43517.6|43497.6|43517.3|43497.3|16
1637093780000|2021-11-16 20:16:20|43517.6|43497.6|43519.8|43499.8|43519.8|43499.8|43517.6|43497.6|10
1637093790000|2021-11-16 20:16:30|43517.6|43497.6|43517.6|43497.6|43519.8|43499.8|43517.3|43497.3|0
1637093800000|2021-11-16 20:16:40|43517.3|43497.3|43517.3|43497.3|43517.3|43497.3|43517.3|43497.3|0
1637093810000|2021-11-16 20:16:50|43512.9|43492.9|43510.1|43490.1|43512.9|43492.9|43510.1|43490.1|2
1637093820000|2021-11-16 20:17:00|43507.6|43487.6|43505.1|43485.1|43507.6|43487.6|43505.1|43485.1|2
1637093840000|2021-11-16 20:17:20|43502.9|43482.9|43502.9|43482.9|43502.9|43482.9|43502.9|43482.9|0
1637093880000|2021-11-16 20:18:00|43504.8|43484.8|43502.6|43482.6|43504.8|43484.8|43502.6|43482.6|1
1637093890000|2021-11-16 20:18:10|43504.8|43484.8|43504.8|43484.8|43504.8|43484.8|43504.8|43484.8|1
1637093910000|2021-11-16 20:18:30|43507.3|43487.3|43507.3|43487.3|43507.3|43487.3|43507.3|43487.3|1
1637093940000|2021-11-16 20:19:00|43509.4|43489.4|43509.4|43489.4|43509.4|43489.4|43509.4|43489.4|0
1637093970000|2021-11-16 20:19:30|43509.8|43489.8|43509.8|43489.8|43509.8|43489.8|43509.8|43489.8|0
1637094000000|2021-11-16 20:20:00|43512.3|43492.3|43512.3|43492.3|43512.3|43492.3|43512.3|43492.3|3
1637094030000|2021-11-16 20:20:30|43512.6|43492.6|43519.4|43499.4|43519.4|43499.4|43512.6|43492.6|8
1637094050000|2021-11-16 20:20:50|43520.1|43500.1|43524.4|43504.4|43524.4|43504.4|43520.1|43500.1|4
1637094100000|2021-11-16 20:21:40|43522.3|43502.3|43522.3|43502.3|43522.3|43502.3|43522.3|43502.3|0
1637094130000|2021-11-16 20:22:10|||||||||2
1637094150000|2021-11-16 20:22:30|43517.9|43497.9|43520.1|43500.1|43520.1|43500.1|43517.9|43497.9|0
1637094190000|2021-11-16 20:23:10|||||||||3
1637094210000|2021-11-16 20:23:30|43519.8|43499.8|43519.8|43499.8|43519.8|43499.8|43519.8|43499.8|0
1637094230000|2021-11-16 20:23:50|43519.4|43499.4|43519.4|43499.4|43519.4|43499.4|43519.4|43499.4|0
1637094240000|2021-11-16 20:24:00|43519.8|43499.8|43521.9|43501.9|43521.9|43501.9|43519.8|43499.8|2
1637094300000|2021-11-16 20:25:00|43524.1|43504.1|43524.4|43504.4|43524.4|43504.4|43524.1|43504.1|0
1637094340000|2021-11-16 20:25:40|43524.8|43504.8|43524.8|43504.8|43524.8|43504.8|43524.8|43504.8|0
1637094370000|2021-11-16 20:26:10|43524.4|43504.4|43524.4|43504.4|43524.4|43504.4|43524.4|43504.4|3
1637094420000|2021-11-16 20:27:00|43525.1|43505.1|43524.8|43504.8|43525.1|43505.1|43524.8|43504.8|2
1637094430000|2021-11-16 20:27:10|43529.4|43509.4|43527.3|43507.3|43529.4|43509.4|43527.3|43507.3|2
1637094480000|2021-11-16 20:28:00|43531.9|43511.9|43531.9|43511.9|43531.9|43511.9|43531.9|43511.9|6
1637094520000|2021-11-16 20:28:40|43531.6|43511.6|43529.1|43509.1|43531.6|43511.6|43529.1|43509.1|3
1637094540000|2021-11-16 20:29:00|43529.4|43509.4|43529.4|43509.4|43529.4|43509.4|43529.4|43509.4|1
1637094550000|2021-11-16 20:29:10|43531.9|43511.9|43529.4|43509.4|43531.9|43511.9|43529.1|43509.1|6
1637094560000|2021-11-16 20:29:20|43529.8|43509.8|43531.9|43511.9|43531.9|43511.9|43529.8|43509.8|0
1637094610000|2021-11-16 20:30:10|43529.4|43509.4|43529.4|43509.4|43529.4|43509.4|43529.4|43509.4|1
1637094620000|2021-11-16 20:30:20|43531.6|43511.6|43531.6|43511.6|43531.6|43511.6|43531.6|43511.6|0
1637094630000|2021-11-16 20:30:30|43531.9|43511.9|43531.9|43511.9|43531.9|43511.9|43531.9|43511.9|1
1637094640000|2021-11-16 20:30:40|43529.4|43509.4|43531.9|43511.9|43531.9|43511.9|43529.4|43509.4|5
1637094660000|2021-11-16 20:31:00|43527.3|43507.3|43526.9|43506.9|43531.6|43511.6|43526.9|43506.9|11
1637094670000|2021-11-16 20:31:10|43526.6|43506.6|43526.3|43506.3|43526.6|43506.6|43526.3|43506.3|1
1637094680000|2021-11-16 20:31:20|43526.6|43506.6|43526.6|43506.6|43526.6|43506.6|43526.3|43506.3|0
1637094690000|2021-11-16 20:31:30|43524.1|43504.1|43524.1|43504.1|43524.1|43504.1|43524.1|43504.1|1
1637094720000|2021-11-16 20:32:00|43523.8|43503.8|43519.4|43499.4|43523.8|43503.8|43519.4|43499.4|2
1637094750000|2021-11-16 20:32:30|43516.6|43496.6|43516.6|43496.6|43516.6|43496.6|43516.6|43496.6|1
1637094760000|2021-11-16 20:32:40|43518.8|43498.8|43518.8|43498.8|43518.8|43498.8|43516.3|43496.3|1
1637094780000|2021-11-16 20:33:00|43516.6|43496.6|43518.8|43498.8|43518.8|43498.8|43516.6|43496.6|1
1637094790000|2021-11-16 20:33:10|43516.6|43496.6|43512|43492|43516.6|43496.6|43512|43492|0
1637094800000|2021-11-16 20:33:20|43512.3|43492.3|43514.5|43494.5|43514.5|43494.5|43512.3|43492.3|0
1637094820000|2021-11-16 20:33:40|43514.1|43494.1|43514.1|43494.1|43514.1|43494.1|43514.1|43494.1|0
1637094830000|2021-11-16 20:33:50|43511.6|43491.6|43514.5|43494.5|43514.5|43494.5|43511.6|43491.6|4
1637094840000|2021-11-16 20:34:00|||||||||4
1637094870000|2021-11-16 20:34:30|43516.6|43496.6|43516.6|43496.6|43516.6|43496.6|43516.6|43496.6|0
1637094910000|2021-11-16 20:35:10|43518.8|43498.8|43518.8|43498.8|43518.8|43498.8|43518.8|43498.8|0
1637094950000|2021-11-16 20:35:50|43516.6|43496.6|43518.8|43498.8|43518.8|43498.8|43516.6|43496.6|1
1637094990000|2021-11-16 20:36:30|43516.6|43496.6|43516.6|43496.6|43516.6|43496.6|43516.6|43496.6|0
1637095020000|2021-11-16 20:37:00|43517|43497|43517|43497|43517|43497|43517|43497|1
1637095040000|2021-11-16 20:37:20|43516.6|43496.6|43516.6|43496.6|43516.6|43496.6|43516.6|43496.6|0
1637095070000|2021-11-16 20:37:50|43517|43497|43519.1|43499.1|43519.1|43499.1|43517|43497|1
1637095090000|2021-11-16 20:38:10|43517|43497|43517|43497|43517|43497|43517|43497|0
1637095100000|2021-11-16 20:38:20|43517.3|43497.3|43521.6|43501.6|43521.6|43501.6|43517.3|43497.3|0
1637095110000|2021-11-16 20:38:30|||||||||1
1637095140000|2021-11-16 20:39:00|43519.5|43499.5|43519.1|43499.1|43519.5|43499.5|43519.1|43499.1|0
1637095160000|2021-11-16 20:39:20|||||||||2
1637095170000|2021-11-16 20:39:30|43517|43497|43514.1|43494.1|43517|43497|43514.1|43494.1|2
1637095180000|2021-11-16 20:39:40|43513.8|43493.8|43511.6|43491.6|43513.8|43493.8|43511.6|43491.6|1
1637095190000|2021-11-16 20:39:50|43511.3|43491.3|43513.8|43493.8|43513.8|43493.8|43511.3|43491.3|2
1637095200000|2021-11-16 20:40:00|43514.1|43494.1|43514.1|43494.1|43514.1|43494.1|43513.8|43493.8|0
1637095210000|2021-11-16 20:40:10|43511.6|43491.6|43509.1|43489.1|43513.8|43493.8|43509.1|43489.1|2
1637095220000|2021-11-16 20:40:20|43511.3|43491.3|43513.8|43493.8|43513.8|43493.8|43511.3|43491.3|2
1637095250000|2021-11-16 20:40:50|43514.1|43494.1|43514.1|43494.1|43514.1|43494.1|43514.1|43494.1|0
1637095260000|2021-11-16 20:41:00|||||||||1
1637095320000|2021-11-16 20:42:00|43516.6|43496.6|43516.6|43496.6|43516.6|43496.6|43516.6|43496.6|2
1637095380000|2021-11-16 20:43:00|43516.3|43496.3|43514.1|43494.1|43516.3|43496.3|43514.1|43494.1|0
1637095420000|2021-11-16 20:43:40|||||||||1
1637095450000|2021-11-16 20:44:10|43511.6|43491.6|43509.5|43489.5|43514.1|43494.1|43509.5|43489.5|1
1637095460000|2021-11-16 20:44:20|43511.6|43491.6|43511.6|43491.6|43511.6|43491.6|43511.6|43491.6|0
1637095470000|2021-11-16 20:44:30|43509.5|43489.5|43509.5|43489.5|43511.6|43491.6|43509.5|43489.5|0
1637095490000|2021-11-16 20:44:50|43511.6|43491.6|43511.6|43491.6|43511.6|43491.6|43511.6|43491.6|0
1637095500000|2021-11-16 20:45:00|43509.5|43489.5|43514.1|43494.1|43514.1|43494.1|43509.5|43489.5|3
1637095510000|2021-11-16 20:45:10|||||||||18
1637095540000|2021-11-16 20:45:40|||||||||1
1637095550000|2021-11-16 20:45:50|||||||||1
1637095580000|2021-11-16 20:46:20|||||||||3
1637095590000|2021-11-16 20:46:30|43512|43492|43514.5|43494.5|43514.5|43494.5|43512|43492|1
1637095610000|2021-11-16 20:46:50|43514.8|43494.8|43514.8|43494.8|43514.8|43494.8|43514.8|43494.8|0
1637095650000|2021-11-16 20:47:30|43512.3|43492.3|43512.3|43492.3|43514.5|43494.5|43512.3|43492.3|1
1637095660000|2021-11-16 20:47:40|43514.5|43494.5|43514.5|43494.5|43514.5|43494.5|43509.8|43489.8|1
1637095670000|2021-11-16 20:47:50|43512.3|43492.3|43509.8|43489.8|43514.5|43494.5|43509.8|43489.8|1
1637095690000|2021-11-16 20:48:10|||||||||1
1637095720000|2021-11-16 20:48:40|43509.5|43489.5|43509.8|43489.8|43509.8|43489.8|43509.5|43489.5|1
1637095730000|2021-11-16 20:48:50|43509.5|43489.5|43509.8|43489.8|43509.8|43489.8|43509.5|43489.5|1
1637095740000|2021-11-16 20:49:00|43507.3|43487.3|43507|43487|43507.3|43487.3|43507|43487|1
1637095760000|2021-11-16 20:49:20|43509.1|43489.1|43512|43492|43512|43492|43509.1|43489.1|4
1637095770000|2021-11-16 20:49:30|||||||||1
1637095790000|2021-11-16 20:49:50|43509.8|43489.8|43512|43492|43512|43492|43509.8|43489.8|1
1637095800000|2021-11-16 20:50:00|43514.5|43494.5|43507|43487|43514.5|43494.5|43507|43487|3
1637095810000|2021-11-16 20:50:10|43507.3|43487.3|43509.5|43489.5|43509.5|43489.5|43507|43487|0
1637095820000|2021-11-16 20:50:20|43507.3|43487.3|43507.3|43487.3|43507.3|43487.3|43507.3|43487.3|0
1637095830000|2021-11-16 20:50:30|43509.5|43489.5|43512|43492|43512|43492|43509.5|43489.5|1
1637095840000|2021-11-16 20:50:40|43509.8|43489.8|43509.8|43489.8|43509.8|43489.8|43509.8|43489.8|0
1637095850000|2021-11-16 20:50:50|43507|43487|43507|43487|43509.5|43489.5|43507|43487|1
1637095860000|2021-11-16 20:51:00|43502.3|43482.3|43502.3|43482.3|43502.3|43482.3|43502.3|43482.3|4
1637095870000|2021-11-16 20:51:10|43504.8|43484.8|43504.5|43484.5|43504.8|43484.8|43504.5|43484.5|2
1637095890000|2021-11-16 20:51:30|43504.8|43484.8|43507|43487|43507|43487|43504.8|43484.8|0
1637095900000|2021-11-16 20:51:40|43504.8|43484.8|43504.8|43484.8|43504.8|43484.8|43504.8|43484.8|0
1637095910000|2021-11-16 20:51:50|43507|43487|43507|43487|43507|43487|43507|43487|0
1637095920000|2021-11-16 20:52:00|43504.5|43484.5|43504.5|43484.5|43504.5|43484.5|43504.5|43484.5|1
1637095940000|2021-11-16 20:52:20|43504.8|43484.8|43504.8|43484.8|43504.8|43484.8|43504.8|43484.8|0
1637095950000|2021-11-16 20:52:30|43507|43487|43504.8|43484.8|43507|43487|43504.8|43484.8|13
1637095980000|2021-11-16 20:53:00|43509.1|43489.1|43509.1|43489.1|43509.1|43489.1|43509.1|43489.1|1
1637096000000|2021-11-16 20:53:20|43507|43487|43509.8|43489.8|43509.8|43489.8|43507|43487|1
1637096020000|2021-11-16 20:53:40|43509.5|43489.5|43507.3|43487.3|43509.8|43489.8|43507.3|43487.3|1
1637096030000|2021-11-16 20:53:50|43509.5|43489.5|43507.3|43487.3|43509.5|43489.5|43507.3|43487.3|0
1637096040000|2021-11-16 20:54:00|43509.5|43489.5|43509.5|43489.5|43509.5|43489.5|43509.5|43489.5|0
1637096050000|2021-11-16 20:54:10|43509.8|43489.8|43509.8|43489.8|43509.8|43489.8|43509.8|43489.8|0
1637096080000|2021-11-16 20:54:40|43509.5|43489.5|43509.5|43489.5|43509.5|43489.5|43507|43487|1
1637096090000|2021-11-16 20:54:50|43507|43487|43507|43487|43507|43487|43507|43487|1
1637096110000|2021-11-16 20:55:10|43504.8|43484.8|43504.5|43484.5|43504.8|43484.8|43504.5|43484.5|1
1637096120000|2021-11-16 20:55:20|43502|43482|43499.5|43479.5|43502|43482|43499.5|43479.5|5
1637096130000|2021-11-16 20:55:30|43499.1|43479.1|43498.8|43478.8|43499.1|43479.1|43498.8|43478.8|0
1637096150000|2021-11-16 20:55:50|43496.6|43476.6|43496.6|43476.6|43496.6|43476.6|43496.6|43476.6|0
1637096160000|2021-11-16 20:56:00|43497|43477|43497|43477|43497|43477|43494.5|43474.5|0
1637096170000|2021-11-16 20:56:10|43494.8|43474.8|43494.5|43474.5|43494.8|43474.8|43494.5|43474.5|1
1637096180000|2021-11-16 20:56:20|43498.8|43478.8|43496.6|43476.6|43498.8|43478.8|43496.6|43476.6|1
1637096190000|2021-11-16 20:56:30|43498.8|43478.8|43498.8|43478.8|43498.8|43478.8|43498.8|43478.8|0
1637096200000|2021-11-16 20:56:40|||||||||1
1637096210000|2021-11-16 20:56:50|43499.1|43479.1|43498.8|43478.8|43499.1|43479.1|43498.8|43478.8|0
1637096220000|2021-11-16 20:57:00|43499.1|43479.1|43498.8|43478.8|43499.1|43479.1|43498.8|43478.8|2
1637096230000|2021-11-16 20:57:10|43499.1|43479.1|43498.8|43478.8|43499.1|43479.1|43498.8|43478.8|0
1637096250000|2021-11-16 20:57:30|43499.1|43479.1|43498.8|43478.8|43499.1|43479.1|43498.8|43478.8|1
1637096270000|2021-11-16 20:57:50|43499.1|43479.1|43499.1|43479.1|43499.1|43479.1|43499.1|43479.1|0
1637096280000|2021-11-16 20:58:00|43498.8|43478.8|43497|43477|43498.8|43478.8|43496.6|43476.6|5
1637096290000|2021-11-16 20:58:10|43499.1|43479.1|43499.1|43479.1|43499.1|43479.1|43499.1|43479.1|7
1637096300000|2021-11-16 20:58:20|43499.5|43479.5|43497.3|43477.3|43499.5|43479.5|43497|43477|1
1637096310000|2021-11-16 20:58:30|43499.5|43479.5|43497|43477|43499.5|43479.5|43497|43477|2
1637096330000|2021-11-16 20:58:50|43497.3|43477.3|43499.8|43479.8|43499.8|43479.8|43497.3|43477.3|0
1637096340000|2021-11-16 20:59:00|43499.5|43479.5|43499.5|43479.5|43499.5|43479.5|43499.5|43479.5|3
1637096370000|2021-11-16 20:59:30|43499.8|43479.8|43499.1|43479.1|43501.6|43481.6|43499.1|43479.1|3
1637096380000|2021-11-16 20:59:40|43499.5|43479.5|43504.1|43484.1|43504.1|43484.1|43499.5|43479.5|3
1637096390000|2021-11-16 20:59:50|43506.3|43486.3|43507|43487|43507|43487|43504.1|43484.1|10
1637096400000|2021-11-16 21:00:00|43509.1|43489.1|43522.3|43502.3|43524.5|43504.5|43507|43487|19
1637096410000|2021-11-16 21:00:10|43522|43502|43516.6|43496.6|43522.3|43502.3|43516.6|43496.6|5
1637096420000|2021-11-16 21:00:20|43514.1|43494.1|43511.3|43491.3|43514.1|43494.1|43511|43491|5
1637096430000|2021-11-16 21:00:30|||||||||1
1637096440000|2021-11-16 21:00:40|43513.5|43493.5|43513.5|43493.5|43513.5|43493.5|43513.5|43493.5|3
1637096460000|2021-11-16 21:01:00|43511.3|43491.3|43511.3|43491.3|43511.3|43491.3|43511.3|43491.3|0
1637096470000|2021-11-16 21:01:10|43511|43491|43504.1|43484.1|43511|43491|43504.1|43484.1|2
1637096480000|2021-11-16 21:01:20|43506.3|43486.3|43504.1|43484.1|43508.8|43488.8|43504.1|43484.1|1
1637096490000|2021-11-16 21:01:30|43506.6|43486.6|43506.3|43486.3|43506.6|43486.6|43504.1|43484.1|0
1637096500000|2021-11-16 21:01:40|43509.1|43489.1|43509.1|43489.1|43509.1|43489.1|43509.1|43489.1|1
1637096520000|2021-11-16 21:02:00|||||||||1
1637096530000|2021-11-16 21:02:10|43511.3|43491.3|43511.3|43491.3|43511.3|43491.3|43511.3|43491.3|1
1637096560000|2021-11-16 21:02:40|43514.1|43494.1|43514.1|43494.1|43514.1|43494.1|43514.1|43494.1|2
1637096570000|2021-11-16 21:02:50|43509.5|43489.5|43509.5|43489.5|43509.5|43489.5|43509.5|43489.5|4
1637096600000|2021-11-16 21:03:20|43507.3|43487.3|43507.3|43487.3|43507.3|43487.3|43507.3|43487.3|0
1637096610000|2021-11-16 21:03:30|43509.5|43489.5|43514.5|43494.5|43514.5|43494.5|43509.5|43489.5|13
1637096630000|2021-11-16 21:03:50|43517|43497|43517|43497|43517|43497|43514.8|43494.8|5
1637096640000|2021-11-16 21:04:00|43519.5|43499.5|43519.1|43499.1|43521.6|43501.6|43519.1|43499.1|3
1637096650000|2021-11-16 21:04:10|43519.5|43499.5|43519.1|43499.1|43521.6|43501.6|43519.1|43499.1|0
1637096660000|2021-11-16 21:04:20|43519.5|43499.5|43519.5|43499.5|43519.5|43499.5|43519.5|43499.5|1
1637096670000|2021-11-16 21:04:30|43521.6|43501.6|43521.6|43501.6|43521.6|43501.6|43521.6|43501.6|0
1637096680000|2021-11-16 21:04:40|43519.5|43499.5|43521.6|43501.6|43521.6|43501.6|43519.5|43499.5|0
1637096690000|2021-11-16 21:04:50|43519.5|43499.5|43519.5|43499.5|43519.5|43499.5|43519.5|43499.5|0
1637096700000|2021-11-16 21:05:00|43519.1|43499.1|43519.5|43499.5|43519.5|43499.5|43519.1|43499.1|0
1637096710000|2021-11-16 21:05:10|43519.1|43499.1|43521.3|43501.3|43521.6|43501.6|43519.1|43499.1|0
1637096720000|2021-11-16 21:05:20|43521.6|43501.6|43523.8|43503.8|43523.8|43503.8|43521.6|43501.6|0
1637096760000|2021-11-16 21:06:00|43519.1|43499.1|43519.1|43499.1|43519.1|43499.1|43519.1|43499.1|1
1637096770000|2021-11-16 21:06:10|43521.6|43501.6|43522|43502|43522|43502|43521.6|43501.6|0
1637096790000|2021-11-16 21:06:30|43524.1|43504.1|43524.1|43504.1|43524.1|43504.1|43524.1|43504.1|0
1637096820000|2021-11-16 21:07:00|43523.8|43503.8|43523.8|43503.8|43523.8|43503.8|43523.8|43503.8|1
1637096830000|2021-11-16 21:07:10|43521.6|43501.6|43522|43502|43522|43502|43521.6|43501.6|0
1637096840000|2021-11-16 21:07:20|43524.1|43504.1|43519.1|43499.1|43524.1|43504.1|43519.1|43499.1|1
1637096850000|2021-11-16 21:07:30|43519.5|43499.5|43519.1|43499.1|43521.6|43501.6|43519.1|43499.1|3
1637096870000|2021-11-16 21:07:50|43519.5|43499.5|43524.1|43504.1|43524.1|43504.1|43519.5|43499.5|0
1637096880000|2021-11-16 21:08:00|43522|43502|43524.1|43504.1|43524.1|43504.1|43522|43502|2
1637096910000|2021-11-16 21:08:30|43522|43502|43521.3|43501.3|43522|43502|43521.3|43501.3|4
1637096930000|2021-11-16 21:08:50|43512.3|43492.3|43512.3|43492.3|43512.3|43492.3|43512.3|43492.3|0
1637096940000|2021-11-16 21:09:00|43512|43492|43512|43492|43512|43492|43512|43492|2
1637096990000|2021-11-16 21:09:50|43511.6|43491.6|43509.5|43489.5|43511.6|43491.6|43509.5|43489.5|2
1637097000000|2021-11-16 21:10:00|43507.3|43487.3|43503|43483|43507.6|43487.6|43503|43483|3
1637097020000|2021-11-16 21:10:20|43502.6|43482.6|43503|43483|43503|43483|43502.6|43482.6|1
1637097050000|2021-11-16 21:10:50|43503.3|43483.3|43505.5|43485.5|43505.5|43485.5|43503.3|43483.3|0
1637097110000|2021-11-16 21:11:50|43507.6|43487.6|43507.6|43487.6|43507.6|43487.6|43507.6|43487.6|0
1637097150000|2021-11-16 21:12:30|43505.5|43485.5|43505.5|43485.5|43505.5|43485.5|43505.5|43485.5|0
1637097160000|2021-11-16 21:12:40|43507.6|43487.6|43507.6|43487.6|43507.6|43487.6|43507.6|43487.6|0
1637097180000|2021-11-16 21:13:00|43505.5|43485.5|43505.5|43485.5|43507.6|43487.6|43505.5|43485.5|1
1637097190000|2021-11-16 21:13:10|43505.1|43485.1|43505.1|43485.1|43505.5|43485.5|43505.1|43485.1|2
1637097200000|2021-11-16 21:13:20|43505.5|43485.5|43505.5|43485.5|43505.5|43485.5|43505.5|43485.5|0
1637097210000|2021-11-16 21:13:30|43507.6|43487.6|43505.5|43485.5|43507.6|43487.6|43505.1|43485.1|2
1637097220000|2021-11-16 21:13:40|43507.6|43487.6|43505.5|43485.5|43507.6|43487.6|43505.5|43485.5|1
1637097230000|2021-11-16 21:13:50|43507.6|43487.6|43507.6|43487.6|43507.6|43487.6|43507.6|43487.6|0
1637097240000|2021-11-16 21:14:00|43508|43488|43508|43488|43508|43488|43508|43488|2
1637097260000|2021-11-16 21:14:20|43505.8|43485.8|43508|43488|43508|43488|43505.8|43485.8|0
1637097270000|2021-11-16 21:14:30|43505.8|43485.8|43508|43488|43508|43488|43505.8|43485.8|0
1637097290000|2021-11-16 21:14:50|43510.8|43490.8|43510.8|43490.8|43510.8|43490.8|43510.8|43490.8|2
1637097320000|2021-11-16 21:15:20|43513|43493|43513|43493|43513|43493|43513|43493|0
1637097330000|2021-11-16 21:15:30|43515.1|43495.1|43515.1|43495.1|43515.1|43495.1|43515.1|43495.1|0
1637097360000|2021-11-16 21:16:00|43515.5|43495.5|43515.5|43495.5|43515.5|43495.5|43515.5|43495.5|1
1637097370000|2021-11-16 21:16:10|43513.3|43493.3|43515.5|43495.5|43515.5|43495.5|43513.3|43493.3|0
1637097390000|2021-11-16 21:16:30|43515.8|43495.8|43515.5|43495.5|43515.8|43495.8|43515.5|43495.5|1
1637097410000|2021-11-16 21:16:50|||||||||3
1637097430000|2021-11-16 21:17:10|43515.8|43495.8|43518|43498|43518|43498|43515.8|43495.8|0
1637097450000|2021-11-16 21:17:30|43520.1|43500.1|43520.1|43500.1|43520.1|43500.1|43520.1|43500.1|1
1637097460000|2021-11-16 21:17:40|43518|43498|43518|43498|43518|43498|43518|43498|0
1637097500000|2021-11-16 21:18:20|43520.5|43500.5|43523|43503|43523|43503|43520.5|43500.5|2
1637097540000|2021-11-16 21:19:00|43522.6|43502.6|43520.5|43500.5|43522.6|43502.6|43520.5|43500.5|5
1637097550000|2021-11-16 21:19:10|43520.8|43500.8|43523|43503|43523|43503|43520.8|43500.8|0
1637097580000|2021-11-16 21:19:40|43522.6|43502.6|43520.5|43500.5|43522.6|43502.6|43520.5|43500.5|0
1637097600000|2021-11-16 21:20:00|43520.1|43500.1|43520.1|43500.1|43520.1|43500.1|43520.1|43500.1|2
1637097610000|2021-11-16 21:20:10|43520.5|43500.5|43520.5|43500.5|43520.5|43500.5|43520.5|43500.5|0
1637097630000|2021-11-16 21:20:30|43520.1|43500.1|43520.1|43500.1|43520.1|43500.1|43520.1|43500.1|1
1637097660000|2021-11-16 21:21:00|43519.8|43499.8|43520.1|43500.1|43520.1|43500.1|43519.8|43499.8|1
1637097720000|2021-11-16 21:22:00|43520.5|43500.5|43520.5|43500.5|43520.5|43500.5|43520.5|43500.5|0
1637097750000|2021-11-16 21:22:30|43518|43498|43518|43498|43518|43498|43518|43498|2
1637097770000|2021-11-16 21:22:50|43520.5|43500.5|43520.5|43500.5|43520.5|43500.5|43520.5|43500.5|0
1637097790000|2021-11-16 21:23:10|43518.3|43498.3|43518.3|43498.3|43520.5|43500.5|43518.3|43498.3|0
1637097840000|2021-11-16 21:24:00|||||||||2
1637097850000|2021-11-16 21:24:10|43515.8|43495.8|43515.8|43495.8|43515.8|43495.8|43515.8|43495.8|2
1637097880000|2021-11-16 21:24:40|43518.3|43498.3|43518.3|43498.3|43518.3|43498.3|43518.3|43498.3|0
1637097890000|2021-11-16 21:24:50|43516.1|43496.1|43515.8|43495.8|43516.1|43496.1|43515.8|43495.8|1
1637097910000|2021-11-16 21:25:10|43518.3|43498.3|43518.3|43498.3|43518.3|43498.3|43518.3|43498.3|0
1637097980000|2021-11-16 21:26:20|43520.5|43500.5|43520.5|43500.5|43520.5|43500.5|43520.5|43500.5|0
1637098060000|2021-11-16 21:27:40|43518.3|43498.3|43518.3|43498.3|43518.3|43498.3|43518.3|43498.3|1
1637098070000|2021-11-16 21:27:50|43520.5|43500.5|43518.3|43498.3|43520.5|43500.5|43518.3|43498.3|0
1637098090000|2021-11-16 21:28:10|43520.5|43500.5|43520.5|43500.5|43520.5|43500.5|43518.3|43498.3|2
1637098140000|2021-11-16 21:29:00|43518|43498|43515.8|43495.8|43518|43498|43515.8|43495.8|4
1637098150000|2021-11-16 21:29:10|43518.3|43498.3|43518.3|43498.3|43520.5|43500.5|43518.3|43498.3|0
1637098170000|2021-11-16 21:29:30|43520.5|43500.5|43520.5|43500.5|43520.5|43500.5|43520.5|43500.5|0
1637098180000|2021-11-16 21:29:40|43523|43503|43520.8|43500.8|43523|43503|43520.8|43500.8|2
1637098200000|2021-11-16 21:30:00|43523|43503|43523|43503|43523|43503|43523|43503|0
1637098220000|2021-11-16 21:30:20|43523.3|43503.3|43523|43503|43523.3|43503.3|43523|43503|2
1637098240000|2021-11-16 21:30:40|||||||||1
1637098250000|2021-11-16 21:30:50|43520.8|43500.8|43520.8|43500.8|43520.8|43500.8|43520.8|43500.8|2
1637098260000|2021-11-16 21:31:00|43523|43503|43523|43503|43523|43503|43523|43503|0
1637098370000|2021-11-16 21:32:50|||||||||1
1637098390000|2021-11-16 21:33:10|||||||||1
1637098430000|2021-11-16 21:33:50|||||||||3
1637098440000|2021-11-16 21:34:00|||||||||1
1637098470000|2021-11-16 21:34:30|||||||||1
1637098500000|2021-11-16 21:35:00|||||||||1
1637098510000|2021-11-16 21:35:10|||||||||2
1637098520000|2021-11-16 21:35:20|43523.3|43503.3|43533.3|43513.3|43533.3|43513.3|43523.3|43503.3|12
1637098530000|2021-11-16 21:35:30|43533|43513|43533|43513|43533|43513|43533|43513|1
1637098540000|2021-11-16 21:35:40|||||||||8
1637098550000|2021-11-16 21:35:50|43533.3|43513.3|43533|43513|43533.3|43513.3|43533|43513|1
1637098590000|2021-11-16 21:36:30|43530.8|43510.8|43530.8|43510.8|43530.8|43510.8|43530.8|43510.8|1
1637098620000|2021-11-16 21:37:00|43530.5|43510.5|43529.8|43509.8|43530.5|43510.5|43529.8|43509.8|3
1637098650000|2021-11-16 21:37:30|||||||||1
1637098720000|2021-11-16 21:38:40|43527.6|43507.6|43525.1|43505.1|43527.6|43507.6|43525.1|43505.1|3
1637098740000|2021-11-16 21:39:00|43522.6|43502.6|43522.6|43502.6|43522.6|43502.6|43522.6|43502.6|1
1637098760000|2021-11-16 21:39:20|43520.5|43500.5|43520.5|43500.5|43520.5|43500.5|43520.5|43500.5|0
1637098770000|2021-11-16 21:39:30|43522.6|43502.6|43523|43503|43523|43503|43522.6|43502.6|0
1637098780000|2021-11-16 21:39:40|||||||||1
1637098790000|2021-11-16 21:39:50|||||||||2
1637098800000|2021-11-16 21:40:00|43522.6|43502.6|43505.5|43485.5|43522.6|43502.6|43503|43483|4
1637098810000|2021-11-16 21:40:10|43503.3|43483.3|43503.3|43483.3|43503.3|43483.3|43503.3|43483.3|0
1637098860000|2021-11-16 21:41:00|43505.5|43485.5|43508|43488|43510.5|43490.5|43505.5|43485.5|7
1637098890000|2021-11-16 21:41:30|43510.1|43490.1|43510.1|43490.1|43510.1|43490.1|43510.1|43490.1|0
1637098900000|2021-11-16 21:41:40|43510.8|43490.8|43511.1|43491.1|43511.1|43491.1|43510.8|43490.8|1
1637098910000|2021-11-16 21:41:50|43510.8|43490.8|43510.8|43490.8|43510.8|43490.8|43510.8|43490.8|1
1637098920000|2021-11-16 21:42:00|43513.3|43493.3|43513.6|43493.6|43513.6|43493.6|43513.3|43493.3|6
1637098940000|2021-11-16 21:42:20|43514|43494|43516.1|43496.1|43516.1|43496.1|43514|43494|0
1637098980000|2021-11-16 21:43:00|43520.5|43500.5|43520.5|43500.5|43520.5|43500.5|43520.5|43500.5|0
1637099020000|2021-11-16 21:43:40|43521.1|43501.1|43523.3|43503.3|43523.3|43503.3|43521.1|43501.1|2
1637099040000|2021-11-16 21:44:00|||||||||2
1637099050000|2021-11-16 21:44:10|43525.5|43505.5|43523.3|43503.3|43525.5|43505.5|43523.3|43503.3|0
1637099060000|2021-11-16 21:44:20|43525.5|43505.5|43525.5|43505.5|43525.5|43505.5|43523.3|43503.3|0
1637099070000|2021-11-16 21:44:30|43523.3|43503.3|43528.3|43508.3|43528.3|43508.3|43523.3|43503.3|1
1637099100000|2021-11-16 21:45:00|43525.8|43505.8|43518|43498|43525.8|43505.8|43518|43498|9
1637099110000|2021-11-16 21:45:10|43520.5|43500.5|43520.5|43500.5|43520.5|43500.5|43520.5|43500.5|0
1637099130000|2021-11-16 21:45:30|43518.3|43498.3|43518.3|43498.3|43518.3|43498.3|43518.3|43498.3|0
1637099170000|2021-11-16 21:46:10|43520.5|43500.5|43518.3|43498.3|43520.5|43500.5|43518.3|43498.3|0
1637099200000|2021-11-16 21:46:40|43520.5|43500.5|43520.5|43500.5|43520.5|43500.5|43518.3|43498.3|1
1637099210000|2021-11-16 21:46:50|43518.3|43498.3|43518.3|43498.3|43518.3|43498.3|43518.3|43498.3|0
1637099220000|2021-11-16 21:47:00|43520.5|43500.5|43518.3|43498.3|43520.5|43500.5|43518.3|43498.3|0
1637099230000|2021-11-16 21:47:10|43520.5|43500.5|43520.5|43500.5|43520.5|43500.5|43518.3|43498.3|0
1637099240000|2021-11-16 21:47:20|43518.3|43498.3|43518.3|43498.3|43518.3|43498.3|43518.3|43498.3|1
1637099260000|2021-11-16 21:47:40|||||||||1
1637099280000|2021-11-16 21:48:00|43520.5|43500.5|43520.5|43500.5|43520.5|43500.5|43520.5|43500.5|8
1637099290000|2021-11-16 21:48:10|||||||||1
1637099300000|2021-11-16 21:48:20|43518.3|43498.3|43518.3|43498.3|43518.3|43498.3|43518.3|43498.3|2
1637099310000|2021-11-16 21:48:30|43520.8|43500.8|43520.8|43500.8|43520.8|43500.8|43520.8|43500.8|2
1637099330000|2021-11-16 21:48:50|43523.3|43503.3|43523.3|43503.3|43523.3|43503.3|43523.3|43503.3|0
1637099340000|2021-11-16 21:49:00|43518.3|43498.3|43515.8|43495.8|43518.3|43498.3|43515.8|43495.8|3
1637099350000|2021-11-16 21:49:10|43516.1|43496.1|43520.8|43500.8|43520.8|43500.8|43515.8|43495.8|2
1637099360000|2021-11-16 21:49:20|43520.5|43500.5|43520.8|43500.8|43520.8|43500.8|43518.6|43498.6|0
1637099370000|2021-11-16 21:49:30|43518.6|43498.6|43518|43498|43520.5|43500.5|43518|43498|3
1637099380000|2021-11-16 21:49:40|43515.8|43495.8|43510.8|43490.8|43515.8|43495.8|43510.8|43490.8|10
1637099390000|2021-11-16 21:49:50|43513.3|43493.3|43513.3|43493.3|43513.3|43493.3|43510.8|43490.8|0
1637099400000|2021-11-16 21:50:00|43508.3|43488.3|43515.5|43495.5|43515.8|43495.8|43508.3|43488.3|10
1637099410000|2021-11-16 21:50:10|43513.3|43493.3|43513.3|43493.3|43513.3|43493.3|43513.3|43493.3|0
1637099420000|2021-11-16 21:50:20|||||||||1
1637099460000|2021-11-16 21:51:00|||||||||5
1637099470000|2021-11-16 21:51:10|43511.1|43491.1|43511.1|43491.1|43511.1|43491.1|43511.1|43491.1|1
1637099480000|2021-11-16 21:51:20|43513.3|43493.3|43511.1|43491.1|43513.3|43493.3|43511.1|43491.1|0
1637099500000|2021-11-16 21:51:40|43513.3|43493.3|43513.3|43493.3|43513.3|43493.3|43513.3|43493.3|7
1637099550000|2021-11-16 21:52:30|||||||||2
1637099610000|2021-11-16 21:53:30|43515.5|43495.5|43515.5|43495.5|43515.5|43495.5|43515.5|43495.5|1
1637099640000|2021-11-16 21:54:00|43515.8|43495.8|43515.8|43495.8|43515.8|43495.8|43515.8|43495.8|1
1637099650000|2021-11-16 21:54:10|43518|43498|43515.8|43495.8|43518|43498|43515.8|43495.8|1
1637099670000|2021-11-16 21:54:30|43518|43498|43518.3|43498.3|43518.3|43498.3|43518|43498|1
1637099690000|2021-11-16 21:54:50|||||||||2
1637099700000|2021-11-16 21:55:00|43518|43498|43515.5|43495.5|43518.3|43498.3|43515.5|43495.5|8
1637099720000|2021-11-16 21:55:20|43511.1|43491.1|43510.8|43490.8|43511.1|43491.1|43510.8|43490.8|4
1637099730000|2021-11-16 21:55:30|43513.3|43493.3|43513.3|43493.3|43513.3|43493.3|43513.3|43493.3|0
1637099760000|2021-11-16 21:56:00|43510.8|43490.8|43510.8|43490.8|43510.8|43490.8|43510.8|43490.8|2
1637099770000|2021-11-16 21:56:10|43511.1|43491.1|43513.3|43493.3|43513.3|43493.3|43511.1|43491.1|0
1637099810000|2021-11-16 21:56:50|||||||||4
1637099820000|2021-11-16 21:57:00|43515.8|43495.8|43518.3|43498.3|43518.3|43498.3|43515.8|43495.8|5
1637099830000|2021-11-16 21:57:10|43518.6|43498.6|43518.6|43498.6|43518.6|43498.6|43518.6|43498.6|0
1637099850000|2021-11-16 21:57:30|43520.8|43500.8|43518.3|43498.3|43520.8|43500.8|43518.3|43498.3|1
1637099860000|2021-11-16 21:57:40|||||||||3
1637099880000|2021-11-16 21:58:00|43515.8|43495.8|43518.3|43498.3|43518.3|43498.3|43515.8|43495.8|0
1637099890000|2021-11-16 21:58:10|43518|43498|43518|43498|43518|43498|43518|43498|3
1637099910000|2021-11-16 21:58:30|43518.3|43498.3|43518|43498|43518.3|43498.3|43518|43498|0
1637099920000|2021-11-16 21:58:40|43518.3|43498.3|43518|43498|43518.3|43498.3|43518|43498|0
1637099930000|2021-11-16 21:58:50|43518.3|43498.3|43520.5|43500.5|43520.5|43500.5|43518.3|43498.3|0
1637099940000|2021-11-16 21:59:00|43518|43498|43518.3|43498.3|43518.3|43498.3|43518|43498|2
1637099950000|2021-11-16 21:59:10|43520.8|43500.8|43520.8|43500.8|43520.8|43500.8|43518.3|43498.3|2
1637099970000|2021-11-16 21:59:30|43520.5|43500.5|43520.8|43500.8|43520.8|43500.8|43520.5|43500.5|2
1637099990000|2021-11-16 21:59:50|43518.6|43498.6|43518.6|43498.6|43518.6|43498.6|43516.5|43496.5|1
1637103600000|2021-11-16 23:00:00|43494.8|43474.8|43498.7|43478.7|43508.3|43488.3|43493.5|43473.5|5
1637103610000|2021-11-16 23:00:10|43500.8|43480.8|43508.3|43488.3|43508.3|43488.3|43500.8|43480.8|5
1637103620000|2021-11-16 23:00:20|43510.5|43490.5|43513.3|43493.3|43513.3|43493.3|43508.7|43488.7|7
1637103630000|2021-11-16 23:00:30|43515.5|43495.5|43533|43513|43533|43513|43515.5|43495.5|11
1637103660000|2021-11-16 23:01:00|43530.8|43510.8|43528.3|43508.3|43530.8|43510.8|43528.3|43508.3|8
1637103670000|2021-11-16 23:01:10|43530.5|43510.5|43537.7|43517.7|43537.7|43517.7|43530.5|43510.5|4
1637103690000|2021-11-16 23:01:30|43539.9|43519.9|43537.7|43517.7|43539.9|43519.9|43537.7|43517.7|1
1637103700000|2021-11-16 23:01:40|43535.2|43515.2|43535.2|43515.2|43535.2|43515.2|43532.7|43512.7|0
1637103720000|2021-11-16 23:02:00|||||||||1
1637103730000|2021-11-16 23:02:10|||||||||2
1637103740000|2021-11-16 23:02:20|43543|43523|43543|43523|43543|43523|43543|43523|1
1637103750000|2021-11-16 23:02:30|43545.5|43525.5|43547.7|43527.7|43547.7|43527.7|43545.5|43525.5|1
1637103770000|2021-11-16 23:02:50|43550.2|43530.2|43555.2|43535.2|43555.2|43535.2|43550.2|43530.2|3
1637103780000|2021-11-16 23:03:00|43555.5|43535.5|43555.5|43535.5|43555.5|43535.5|43555.5|43535.5|2
1637103790000|2021-11-16 23:03:10|43555.8|43535.8|43558|43538|43558|43538|43555.8|43535.8|0
1637103800000|2021-11-16 23:03:20|43558.3|43538.3|43560.5|43540.5|43560.5|43540.5|43558.3|43538.3|1
1637103810000|2021-11-16 23:03:30|43560.2|43540.2|43557.7|43537.7|43560.2|43540.2|43557.7|43537.7|1
1637103820000|2021-11-16 23:03:40|43557.4|43537.4|43557.4|43537.4|43557.4|43537.4|43557.4|43537.4|1
1637103830000|2021-11-16 23:03:50|||||||||1
1637103840000|2021-11-16 23:04:00|43553|43533|43552.4|43532.4|43553|43533|43552.4|43532.4|3
1637103850000|2021-11-16 23:04:10|43545.5|43525.5|43545.2|43525.2|43545.5|43525.5|43543.3|43523.3|2
1637103860000|2021-11-16 23:04:20|43547.4|43527.4|43542.7|43522.7|43547.4|43527.4|43542.7|43522.7|2
1637103890000|2021-11-16 23:04:50|43545.2|43525.2|43543|43523|43545.2|43525.2|43543|43523|0
1637103900000|2021-11-16 23:05:00|43542.7|43522.7|43542.7|43522.7|43542.7|43522.7|43542.7|43522.7|0
1637103920000|2021-11-16 23:05:20|43543|43523|43540.2|43520.2|43543|43523|43540.2|43520.2|1
1637103960000|2021-11-16 23:06:00|||||||||1
1637103970000|2021-11-16 23:06:10|43539.9|43519.9|43535.5|43515.5|43539.9|43519.9|43535.5|43515.5|3
1637103990000|2021-11-16 23:06:30|43533|43513|43533|43513|43533|43513|43533|43513|4
1637104000000|2021-11-16 23:06:40|43532.7|43512.7|43532.7|43512.7|43532.7|43512.7|43532.7|43512.7|0
1637104020000|2021-11-16 23:07:00|||||||||1
1637104040000|2021-11-16 23:07:20|43532|43512|43525.2|43505.2|43532|43512|43525.2|43505.2|3
1637104110000|2021-11-16 23:08:30|43527.7|43507.7|43527.7|43507.7|43527.7|43507.7|43527.7|43507.7|0
1637104140000|2021-11-16 23:09:00|43525.2|43505.2|43522.4|43502.4|43525.2|43505.2|43522.4|43502.4|2
1637104150000|2021-11-16 23:09:10|43522.7|43502.7|43522.7|43502.7|43522.7|43502.7|43522.7|43502.7|1
1637104160000|2021-11-16 23:09:20|43524.9|43504.9|43524.9|43504.9|43524.9|43504.9|43524.9|43504.9|0
1637104180000|2021-11-16 23:09:40|||||||||2
1637104200000|2021-11-16 23:10:00|43522.7|43502.7|43522.7|43502.7|43522.7|43502.7|43522.7|43502.7|0
1637104230000|2021-11-16 23:10:30|43524.9|43504.9|43524.9|43504.9|43524.9|43504.9|43524.9|43504.9|0
1637104260000|2021-11-16 23:11:00|43525.9|43505.9|43525.9|43505.9|43525.9|43505.9|43525.9|43505.9|3
1637104290000|2021-11-16 23:11:30|||||||||3
1637104300000|2021-11-16 23:11:40|43525.5|43505.5|43514.9|43494.9|43525.5|43505.5|43514.9|43494.9|15
1637104310000|2021-11-16 23:11:50|43512.7|43492.7|43512.7|43492.7|43512.7|43492.7|43512.7|43492.7|0
1637104320000|2021-11-16 23:12:00|43513|43493|43513|43493|43513|43493|43513|43493|0
1637104340000|2021-11-16 23:12:20|43510.9|43490.9|43510.5|43490.5|43510.9|43490.9|43510.5|43490.5|3
1637104350000|2021-11-16 23:12:30|43510.2|43490.2|43510.2|43490.2|43510.2|43490.2|43510.2|43490.2|2
1637104360000|2021-11-16 23:12:40|||||||||3
1637104440000|2021-11-16 23:14:00|43509.9|43489.9|43507.4|43487.4|43509.9|43489.9|43507.4|43487.4|3
1637104600000|2021-11-16 23:16:40|||||||||2
1637104640000|2021-11-16 23:17:20|43505.2|43485.2|43505.2|43485.2|43505.2|43485.2|43505.2|43485.2|2
1637104670000|2021-11-16 23:17:50|||||||||1
1637104690000|2021-11-16 23:18:10|43504.9|43484.9|43502.7|43482.7|43504.9|43484.9|43502.7|43482.7|0
1637104740000|2021-11-16 23:19:00|||||||||5
1637104750000|2021-11-16 23:19:10|43500.5|43480.5|43500.5|43480.5|43500.5|43480.5|43500.5|43480.5|2
1637104760000|2021-11-16 23:19:20|43500.2|43480.2|43500.2|43480.2|43500.2|43480.2|43500.2|43480.2|0
1637104770000|2021-11-16 23:19:30|||||||||5
1637104820000|2021-11-16 23:20:20|43502.4|43482.4|43500.2|43480.2|43502.4|43482.4|43500.2|43480.2|6
1637104840000|2021-11-16 23:20:40|||||||||1
1637104920000|2021-11-16 23:22:00|||||||||1
1637104930000|2021-11-16 23:22:10|43499.9|43479.9|43499.9|43479.9|43499.9|43479.9|43499.9|43479.9|0
1637104940000|2021-11-16 23:22:20|||||||||2
1637104980000|2021-11-16 23:23:00|||||||||1
1637105030000|2021-11-16 23:23:50|||||||||2
1637105040000|2021-11-16 23:24:00|43497.7|43477.7|43494.9|43474.9|43497.7|43477.7|43494.9|43474.9|5
1637105050000|2021-11-16 23:24:10|43497.1|43477.1|43494.2|43474.2|43497.1|43477.1|43494.2|43474.2|2
1637105080000|2021-11-16 23:24:40|43497.1|43477.1|43497.1|43477.1|43497.1|43477.1|43497.1|43477.1|0
1637105120000|2021-11-16 23:25:20|||||||||2
1637105140000|2021-11-16 23:25:40|||||||||1
1637105150000|2021-11-16 23:25:50|||||||||2
1637105160000|2021-11-16 23:26:00|43499.2|43479.2|43499.2|43479.2|43499.2|43479.2|43499.2|43479.2|0
1637105170000|2021-11-16 23:26:10|43499.6|43479.6|43499.6|43479.6|43499.6|43479.6|43499.6|43479.6|1
1637105210000|2021-11-16 23:26:50|43497.4|43477.4|43497.4|43477.4|43497.4|43477.4|43497.4|43477.4|0
1637105340000|2021-11-16 23:29:00|||||||||1
1637105350000|2021-11-16 23:29:10|43499.6|43479.6|43499.6|43479.6|43499.6|43479.6|43497.4|43477.4|0
1637105360000|2021-11-16 23:29:20|43497.4|43477.4|43497.4|43477.4|43497.4|43477.4|43497.4|43477.4|0
1637105370000|2021-11-16 23:29:30|43497.1|43477.1|43497.1|43477.1|43497.1|43477.1|43497.1|43477.1|0
1637105400000|2021-11-16 23:30:00|||||||||2
1637105410000|2021-11-16 23:30:10|43492.1|43472.1|43494.6|43474.6|43494.6|43474.6|43492.1|43472.1|4
1637105420000|2021-11-16 23:30:20|43497.1|43477.1|43494.6|43474.6|43497.1|43477.1|43492.1|43472.1|1
1637105430000|2021-11-16 23:30:30|43492.1|43472.1|43492.1|43472.1|43492.1|43472.1|43492.1|43472.1|0
1637105440000|2021-11-16 23:30:40|43492.4|43472.4|43497.1|43477.1|43497.1|43477.1|43492.4|43472.4|0
1637105450000|2021-11-16 23:30:50|43494.9|43474.9|43494.6|43474.6|43494.9|43474.9|43494.6|43474.6|0
1637105460000|2021-11-16 23:31:00|43492.1|43472.1|43492.1|43472.1|43492.1|43472.1|43492.1|43472.1|0
1637105470000|2021-11-16 23:31:10|43494.6|43474.6|43494.6|43474.6|43494.6|43474.6|43494.6|43474.6|0
1637105520000|2021-11-16 23:32:00|43492.1|43472.1|43494.6|43474.6|43494.6|43474.6|43492.1|43472.1|0
1637105540000|2021-11-16 23:32:20|43494.9|43474.9|43497.1|43477.1|43497.1|43477.1|43494.9|43474.9|0
1637105550000|2021-11-16 23:32:30|43499.2|43479.2|43499.6|43479.6|43499.6|43479.6|43499.2|43479.2|2
1637105640000|2021-11-16 23:34:00|43497.4|43477.4|43497.4|43477.4|43497.4|43477.4|43497.4|43477.4|1
1637105650000|2021-11-16 23:34:10|43499.6|43479.6|43499.6|43479.6|43499.6|43479.6|43499.6|43479.6|0
1637105710000|2021-11-16 23:35:10|43499.9|43479.9|43499.9|43479.9|43499.9|43479.9|43499.9|43479.9|0
1637105760000|2021-11-16 23:36:00|43502.1|43482.1|43502.1|43482.1|43502.1|43482.1|43502.1|43482.1|0
1637105780000|2021-11-16 23:36:20|43504.2|43484.2|43504.2|43484.2|43504.2|43484.2|43504.2|43484.2|1
1637105810000|2021-11-16 23:36:50|43504.6|43484.6|43504.6|43484.6|43504.6|43484.6|43504.6|43484.6|0
1637105820000|2021-11-16 23:37:00|||||||||1
1637105840000|2021-11-16 23:37:20|43504.9|43484.9|43504.9|43484.9|43504.9|43484.9|43504.9|43484.9|0
1637105850000|2021-11-16 23:37:30|43504.6|43484.6|43504.6|43484.6|43504.6|43484.6|43504.6|43484.6|1
1637105910000|2021-11-16 23:38:30|43504.9|43484.9|43507.1|43487.1|43507.1|43487.1|43504.9|43484.9|1
1637105940000|2021-11-16 23:39:00|43507.4|43487.4|43509.6|43489.6|43509.6|43489.6|43507.4|43487.4|1
1637105950000|2021-11-16 23:39:10|43511.7|43491.7|43511.7|43491.7|43511.7|43491.7|43511.7|43491.7|0
1637106020000|2021-11-16 23:40:20|||||||||1
1637106060000|2021-11-16 23:41:00|43514.6|43494.6|43514.6|43494.6|43514.6|43494.6|43514.6|43494.6|0
1637106080000|2021-11-16 23:41:20|||||||||1
1637106110000|2021-11-16 23:41:50|||||||||1
1637106120000|2021-11-16 23:42:00|||||||||1
1637106170000|2021-11-16 23:42:50|||||||||1
1637106210000|2021-11-16 23:43:30|43514.2|43494.2|43514.6|43494.6|43514.6|43494.6|43512.1|43492.1|1
1637106220000|2021-11-16 23:43:40|43512.1|43492.1|43512.1|43492.1|43512.1|43492.1|43512.1|43492.1|0
1637106230000|2021-11-16 23:43:50|43514.6|43494.6|43514.6|43494.6|43514.6|43494.6|43514.6|43494.6|2
1637106240000|2021-11-16 23:44:00|43516.7|43496.7|43516.7|43496.7|43516.7|43496.7|43516.7|43496.7|5
1637106250000|2021-11-16 23:44:10|||||||||1
1637106260000|2021-11-16 23:44:20|43521.7|43501.7|43521.7|43501.7|43521.7|43501.7|43521.7|43501.7|0
1637106270000|2021-11-16 23:44:30|43519.6|43499.6|43516.7|43496.7|43519.6|43499.6|43516.7|43496.7|1
1637106290000|2021-11-16 23:44:50|43519.2|43499.2|43519.2|43499.2|43519.2|43499.2|43519.2|43499.2|0
1637106300000|2021-11-16 23:45:00|43516.7|43496.7|43516.7|43496.7|43516.7|43496.7|43516.7|43496.7|2
1637106400000|2021-11-16 23:46:40|43517.1|43497.1|43519.2|43499.2|43519.2|43499.2|43517.1|43497.1|0
1637106410000|2021-11-16 23:46:50|43521.4|43501.4|43519.2|43499.2|43521.7|43501.7|43519.2|43499.2|1
1637106420000|2021-11-16 23:47:00|43521.4|43501.4|43521.7|43501.7|43521.7|43501.7|43521.4|43501.4|1
1637106490000|2021-11-16 23:48:10|43524.6|43504.6|43534.2|43514.2|43534.2|43514.2|43524.6|43504.6|11
1637106500000|2021-11-16 23:48:20|43531.7|43511.7|43531.7|43511.7|43531.7|43511.7|43531.7|43511.7|0
1637106510000|2021-11-16 23:48:30|43532.1|43512.1|43532.1|43512.1|43532.1|43512.1|43532.1|43512.1|0
1637106520000|2021-11-16 23:48:40|43534.2|43514.2|43529.2|43509.2|43534.2|43514.2|43526.7|43506.7|2
1637106540000|2021-11-16 23:49:00|43524.2|43504.2|43524.2|43504.2|43526.7|43506.7|43524.2|43504.2|6
1637106560000|2021-11-16 23:49:20|43526.7|43506.7|43526.7|43506.7|43526.7|43506.7|43526.7|43506.7|0
1637106590000|2021-11-16 23:49:50|43529.6|43509.6|43529.6|43509.6|43529.6|43509.6|43529.6|43509.6|1
1637106600000|2021-11-16 23:50:00|43531.7|43511.7|43531.7|43511.7|43531.7|43511.7|43531.7|43511.7|0
1637106660000|2021-11-16 23:51:00|||||||||1
1637106690000|2021-11-16 23:51:30|43531.4|43511.4|43531.1|43511.1|43531.4|43511.4|43531.1|43511.1|1
1637106720000|2021-11-16 23:52:00|43531.4|43511.4|43531.4|43511.4|43531.4|43511.4|43531.4|43511.4|3
1637106730000|2021-11-16 23:52:10|43531.1|43511.1|43531.4|43511.4|43531.4|43511.4|43531.1|43511.1|0
1637106740000|2021-11-16 23:52:20|43531.1|43511.1|43531.1|43511.1|43531.1|43511.1|43531.1|43511.1|0
1637106750000|2021-11-16 23:52:30|43531.4|43511.4|43531.1|43511.1|43531.4|43511.4|43531.1|43511.1|0
1637106780000|2021-11-16 23:53:00|43531.4|43511.4|43531.4|43511.4|43531.4|43511.4|43531.4|43511.4|0
1637106810000|2021-11-16 23:53:30|43529.2|43509.2|43529.2|43509.2|43529.2|43509.2|43529.2|43509.2|3
1637106830000|2021-11-16 23:53:50|43531.7|43511.7|43531.7|43511.7|43531.7|43511.7|43531.7|43511.7|1
1637106870000|2021-11-16 23:54:30|43529.6|43509.6|43529.6|43509.6|43529.6|43509.6|43529.6|43509.6|0
1637106900000|2021-11-16 23:55:00|43531.7|43511.7|43529.6|43509.6|43531.7|43511.7|43529.6|43509.6|1
1637106910000|2021-11-16 23:55:10|43531.7|43511.7|43531.7|43511.7|43531.7|43511.7|43531.7|43511.7|0
1637106930000|2021-11-16 23:55:30|43529.6|43509.6|43529.6|43509.6|43529.6|43509.6|43529.6|43509.6|0
1637106990000|2021-11-16 23:56:30|43531.7|43511.7|43529.6|43509.6|43531.7|43511.7|43529.6|43509.6|0
1637107020000|2021-11-16 23:57:00|43531.7|43511.7|43531.7|43511.7|43531.7|43511.7|43531.7|43511.7|1
1637107030000|2021-11-16 23:57:10|43529.6|43509.6|43529.6|43509.6|43529.6|43509.6|43529.6|43509.6|0
1637107050000|2021-11-16 23:57:30|43529.2|43509.2|43529.2|43509.2|43529.2|43509.2|43529.2|43509.2|0
1637107080000|2021-11-16 23:58:00|43529.6|43509.6|43529.6|43509.6|43529.6|43509.6|43529.6|43509.6|1
1637107120000|2021-11-16 23:58:40|43531.7|43511.7|43531.7|43511.7|43531.7|43511.7|43531.7|43511.7|1
1637107140000|2021-11-16 23:59:00|43529.6|43509.6|43529.2|43509.2|43531.7|43511.7|43529.2|43509.2|1
1637107190000|2021-11-16 23:59:50|||||||||1
1637107200000|2021-11-17 00:00:00|43529.6|43509.6|43539.2|43519.2|43539.2|43519.2|43529.6|43509.6|3
1637107210000|2021-11-17 00:00:10|43538.9|43518.9|43536.7|43516.7|43538.9|43518.9|43536.7|43516.7|4
1637107220000|2021-11-17 00:00:20|43534.6|43514.6|43534.6|43514.6|43534.6|43514.6|43534.6|43514.6|0
1637107240000|2021-11-17 00:00:40|43536.7|43516.7|43536.7|43516.7|43536.7|43516.7|43536.7|43516.7|3
1637107250000|2021-11-17 00:00:50|43538.9|43518.9|43538.9|43518.9|43538.9|43518.9|43538.9|43518.9|2
1637107270000|2021-11-17 00:01:10|43536.7|43516.7|43536.7|43516.7|43536.7|43516.7|43536.7|43516.7|1
1637107280000|2021-11-17 00:01:20|43534.2|43514.2|43534.2|43514.2|43534.2|43514.2|43534.2|43514.2|1
1637107290000|2021-11-17 00:01:30|43534.6|43514.6|43534.3|43514.3|43534.6|43514.6|43534.3|43514.3|0
1637107350000|2021-11-17 00:02:30|||||||||3
1637107370000|2021-11-17 00:02:50|||||||||2
1637107380000|2021-11-17 00:03:00|43531.8|43511.8|43531.8|43511.8|43531.8|43511.8|43531.8|43511.8|0
1637107390000|2021-11-17 00:03:10|43529.6|43509.6|43529.6|43509.6|43529.6|43509.6|43529.6|43509.6|0
1637107400000|2021-11-17 00:03:20|43531.8|43511.8|43531.8|43511.8|43531.8|43511.8|43531.8|43511.8|1
1637107490000|2021-11-17 00:04:50|43534.3|43514.3|43534.3|43514.3|43534.3|43514.3|43534.3|43514.3|0
1637107500000|2021-11-17 00:05:00|43531.8|43511.8|43534.6|43514.6|43534.6|43514.6|43529.6|43509.6|1
1637107530000|2021-11-17 00:05:30|43534.3|43514.3|43531.8|43511.8|43534.3|43514.3|43531.8|43511.8|0
1637107540000|2021-11-17 00:05:40|43534.3|43514.3|43534.3|43514.3|43534.3|43514.3|43531.8|43511.8|0
1637107550000|2021-11-17 00:05:50|43532.1|43512.1|43531.8|43511.8|43532.1|43512.1|43531.8|43511.8|1
1637107580000|2021-11-17 00:06:20|||||||||1
1637107590000|2021-11-17 00:06:30|43534.3|43514.3|43534.3|43514.3|43534.3|43514.3|43534.3|43514.3|0
1637107610000|2021-11-17 00:06:50|||||||||1
1637107630000|2021-11-17 00:07:10|43534.6|43514.6|43534.3|43514.3|43536.4|43516.4|43534.3|43514.3|0
1637107670000|2021-11-17 00:07:50|43534.6|43514.6|43534.3|43514.3|43536.8|43516.8|43534.3|43514.3|0
1637107680000|2021-11-17 00:08:00|||||||||1
1637107730000|2021-11-17 00:08:50|||||||||1
1637107760000|2021-11-17 00:09:20|43531.8|43511.8|43531.8|43511.8|43531.8|43511.8|43531.8|43511.8|0
1637107770000|2021-11-17 00:09:30|43532.1|43512.1|43531.8|43511.8|43532.1|43512.1|43531.8|43511.8|0
1637107780000|2021-11-17 00:09:40|43534.3|43514.3|43534.6|43514.6|43534.6|43514.6|43534.3|43514.3|0
1637107830000|2021-11-17 00:10:30|43536.8|43516.8|43534.6|43514.6|43536.8|43516.8|43534.6|43514.6|0
1637107980000|2021-11-17 00:13:00|43534.3|43514.3|43531.8|43511.8|43534.3|43514.3|43531.8|43511.8|0
1637107990000|2021-11-17 00:13:10|43529.6|43509.6|43529.6|43509.6|43529.6|43509.6|43529.6|43509.6|2
1637108030000|2021-11-17 00:13:50|43532.1|43512.1|43532.1|43512.1|43532.1|43512.1|43532.1|43512.1|0
1637108040000|2021-11-17 00:14:00|43529.6|43509.6|43529.6|43509.6|43529.6|43509.6|43529.6|43509.6|6
1637108050000|2021-11-17 00:14:10|43532.4|43512.4|43534.6|43514.6|43534.6|43514.6|43532.4|43512.4|2
1637108060000|2021-11-17 00:14:20|43531.8|43511.8|43534.6|43514.6|43534.6|43514.6|43531.8|43511.8|1
1637108100000|2021-11-17 00:15:00|43536.8|43516.8|43531.8|43511.8|43536.8|43516.8|43531.8|43511.8|2
1637108110000|2021-11-17 00:15:10|43534.3|43514.3|43531.8|43511.8|43534.3|43514.3|43531.8|43511.8|0
1637108140000|2021-11-17 00:15:40|||||||||1
1637108150000|2021-11-17 00:15:50|43529.3|43509.3|43529.3|43509.3|43529.3|43509.3|43529.3|43509.3|3
1637108160000|2021-11-17 00:16:00|||||||||1
1637108170000|2021-11-17 00:16:10|43526.8|43506.8|43529.3|43509.3|43529.3|43509.3|43526.8|43506.8|1
1637108210000|2021-11-17 00:16:50|||||||||1
1637108240000|2021-11-17 00:17:20|43529.6|43509.6|43529.6|43509.6|43529.6|43509.6|43529.6|43509.6|2
1637108250000|2021-11-17 00:17:30|43531.8|43511.8|43531.8|43511.8|43531.8|43511.8|43531.8|43511.8|0
1637108260000|2021-11-17 00:17:40|43536.8|43516.8|43536.8|43516.8|43536.8|43516.8|43536.8|43516.8|3
1637108270000|2021-11-17 00:17:50|43537.1|43517.1|43539.6|43519.6|43539.6|43519.6|43537.1|43517.1|1
1637108280000|2021-11-17 00:18:00|43539.3|43519.3|43539.3|43519.3|43539.3|43519.3|43539.3|43519.3|2
1637108300000|2021-11-17 00:18:20|43536.8|43516.8|43536.8|43516.8|43536.8|43516.8|43536.8|43516.8|4
1637108310000|2021-11-17 00:18:30|43536.4|43516.4|43531.8|43511.8|43536.4|43516.4|43531.8|43511.8|0
1637108320000|2021-11-17 00:18:40|||||||||1
1637108340000|2021-11-17 00:19:00|43534.3|43514.3|43534.3|43514.3|43534.3|43514.3|43534.3|43514.3|3
1637108370000|2021-11-17 00:19:30|43536.4|43516.4|43536.4|43516.4|43536.4|43516.4|43536.4|43516.4|0
1637108380000|2021-11-17 00:19:40|43538.9|43518.9|43538.9|43518.9|43538.9|43518.9|43538.9|43518.9|0
1637108400000|2021-11-17 00:20:00|43534.3|43514.3|43534.3|43514.3|43534.3|43514.3|43534.3|43514.3|0
1637108420000|2021-11-17 00:20:20|43536.8|43516.8|43536.8|43516.8|43539.3|43519.3|43536.8|43516.8|2
1637108440000|2021-11-17 00:20:40|43534.3|43514.3|43533.9|43513.9|43534.3|43514.3|43533.9|43513.9|1
1637108450000|2021-11-17 00:20:50|43531.8|43511.8|43531.8|43511.8|43531.8|43511.8|43531.8|43511.8|0
1637108470000|2021-11-17 00:21:10|43532.1|43512.1|43536.4|43516.4|43536.4|43516.4|43532.1|43512.1|0
1637108520000|2021-11-17 00:22:00|43534.3|43514.3|43531.8|43511.8|43534.3|43514.3|43531.8|43511.8|1
1637108550000|2021-11-17 00:22:30|43529.3|43509.3|43519.6|43499.6|43529.3|43509.3|43519.6|43499.6|9
1637108580000|2021-11-17 00:23:00|43517.1|43497.1|43519.3|43499.3|43519.3|43499.3|43517.1|43497.1|1
1637108630000|2021-11-17 00:23:50|43519.6|43499.6|43519.6|43499.6|43519.6|43499.6|43519.6|43499.6|1
1637108640000|2021-11-17 00:24:00|43521.8|43501.8|43521.8|43501.8|43521.8|43501.8|43521.8|43501.8|2
1637108650000|2021-11-17 00:24:10|43516.8|43496.8|43521.8|43501.8|43521.8|43501.8|43516.8|43496.8|0
1637108660000|2021-11-17 00:24:20|43519.3|43499.3|43521.8|43501.8|43521.8|43501.8|43519.3|43499.3|1
1637108680000|2021-11-17 00:24:40|43526.8|43506.8|43526.8|43506.8|43526.8|43506.8|43526.8|43506.8|1
1637108700000|2021-11-17 00:25:00|43529.3|43509.3|43529.3|43509.3|43529.3|43509.3|43529.3|43509.3|1
1637108720000|2021-11-17 00:25:20|43526.8|43506.8|43526.8|43506.8|43526.8|43506.8|43526.8|43506.8|1
1637108730000|2021-11-17 00:25:30|||||||||1
1637108760000|2021-11-17 00:26:00|||||||||2
1637108770000|2021-11-17 00:26:10|43524.3|43504.3|43524.3|43504.3|43524.3|43504.3|43524.3|43504.3|1
1637108780000|2021-11-17 00:26:20|||||||||1
1637108810000|2021-11-17 00:26:50|43521.8|43501.8|43521.8|43501.8|43521.8|43501.8|43521.8|43501.8|1
1637108850000|2021-11-17 00:27:30|||||||||2
1637108880000|2021-11-17 00:28:00|43519.6|43499.6|43519.3|43499.3|43519.6|43499.6|43519.3|43499.3|0
1637108900000|2021-11-17 00:28:20|43517.1|43497.1|43516.8|43496.8|43517.1|43497.1|43516.8|43496.8|0
1637108920000|2021-11-17 00:28:40|43517.1|43497.1|43519.3|43499.3|43519.3|43499.3|43517.1|43497.1|1
1637108990000|2021-11-17 00:29:50|43518.9|43498.9|43516.8|43496.8|43518.9|43498.9|43516.8|43496.8|0
1637109010000|2021-11-17 00:30:10|43514.6|43494.6|43514.6|43494.6|43516.8|43496.8|43514.6|43494.6|0
1637109020000|2021-11-17 00:30:20|43516.8|43496.8|43514.3|43494.3|43516.8|43496.8|43514.3|43494.3|4
1637109040000|2021-11-17 00:30:40|43513.6|43493.6|43509.3|43489.3|43513.6|43493.6|43509.3|43489.3|4
1637109050000|2021-11-17 00:30:50|43506.8|43486.8|43499.6|43479.6|43506.8|43486.8|43499.6|43479.6|1
1637109060000|2021-11-17 00:31:00|43501.8|43481.8|43501.8|43481.8|43501.8|43481.8|43501.8|43481.8|1
1637109070000|2021-11-17 00:31:10|43501.4|43481.4|43496.8|43476.8|43501.4|43481.4|43496.8|43476.8|0
1637109080000|2021-11-17 00:31:20|43497.1|43477.1|43501.8|43481.8|43501.8|43481.8|43497.1|43477.1|0
1637109090000|2021-11-17 00:31:30|43501.4|43481.4|43501.8|43481.8|43501.8|43481.8|43496.8|43476.8|0
1637109120000|2021-11-17 00:32:00|43499.3|43479.3|43501.8|43481.8|43501.8|43481.8|43499.3|43479.3|3
1637109130000|2021-11-17 00:32:10|43499.3|43479.3|43499.3|43479.3|43499.3|43479.3|43499.3|43479.3|1
1637109140000|2021-11-17 00:32:20|43498.9|43478.9|43498.6|43478.6|43498.9|43478.9|43498.6|43478.6|2
1637109150000|2021-11-17 00:32:30|43499.3|43479.3|43499.3|43479.3|43499.3|43479.3|43499.3|43479.3|3
1637109170000|2021-11-17 00:32:50|||||||||3
1637109180000|2021-11-17 00:33:00|43498.9|43478.9|43498.6|43478.6|43498.9|43478.9|43498.6|43478.6|0
1637109190000|2021-11-17 00:33:10|43498.9|43478.9|43498.9|43478.9|43498.9|43478.9|43498.9|43478.9|0
1637109200000|2021-11-17 00:33:20|43498.6|43478.6|43496.1|43476.1|43498.6|43478.6|43496.1|43476.1|0
1637109210000|2021-11-17 00:33:30|43493.9|43473.9|43493.9|43473.9|43493.9|43473.9|43493.9|43473.9|2
1637109220000|2021-11-17 00:33:40|43491.8|43471.8|43493.9|43473.9|43493.9|43473.9|43489.3|43469.3|2
1637109230000|2021-11-17 00:33:50|43491.8|43471.8|43493.9|43473.9|43494.3|43474.3|43491.8|43471.8|0
1637109240000|2021-11-17 00:34:00|43494.3|43474.3|43494.3|43474.3|43494.3|43474.3|43493.9|43473.9|0
1637109250000|2021-11-17 00:34:10|||||||||2
1637109290000|2021-11-17 00:34:50|43489.6|43469.6|43489.3|43469.3|43489.6|43469.6|43489.3|43469.3|8
1637109300000|2021-11-17 00:35:00|43488.9|43468.9|43487.1|43467.1|43488.9|43468.9|43486.8|43466.8|4
1637109310000|2021-11-17 00:35:10|43486.8|43466.8|43489.3|43469.3|43489.3|43469.3|43486.8|43466.8|1
1637109320000|2021-11-17 00:35:20|43501.8|43481.8|43501.8|43481.8|43501.8|43481.8|43501.8|43481.8|4
1637109330000|2021-11-17 00:35:30|||||||||3
1637109340000|2021-11-17 00:35:40|43501.4|43481.4|43499.3|43479.3|43501.4|43481.4|43499.3|43479.3|0
1637109350000|2021-11-17 00:35:50|43498.9|43478.9|43499.3|43479.3|43499.3|43479.3|43498.9|43478.9|0
1637109360000|2021-11-17 00:36:00|||||||||1
1637109370000|2021-11-17 00:36:10|43498.9|43478.9|43498.9|43478.9|43498.9|43478.9|43498.9|43478.9|0
1637109380000|2021-11-17 00:36:20|43496.8|43476.8|43496.8|43476.8|43496.8|43476.8|43496.8|43476.8|1
1637109390000|2021-11-17 00:36:30|43501.8|43481.8|43504.3|43484.3|43504.3|43484.3|43501.8|43481.8|6
1637109410000|2021-11-17 00:36:50|43501.8|43481.8|43501.8|43481.8|43501.8|43481.8|43501.8|43481.8|0
1637109420000|2021-11-17 00:37:00|43496.8|43476.8|43496.8|43476.8|43496.8|43476.8|43496.8|43476.8|1
1637109430000|2021-11-17 00:37:10|43494.3|43474.3|43494.3|43474.3|43494.3|43474.3|43494.3|43474.3|2
1637109440000|2021-11-17 00:37:20|43494.6|43474.6|43496.8|43476.8|43496.8|43476.8|43494.3|43474.3|0
1637109450000|2021-11-17 00:37:30|||||||||1
1637109470000|2021-11-17 00:37:50|43494.6|43474.6|43484.6|43464.6|43494.6|43474.6|43484.6|43464.6|8
1637109490000|2021-11-17 00:38:10|43482.4|43462.4|43482.4|43462.4|43482.4|43462.4|43482.4|43462.4|1
1637109510000|2021-11-17 00:38:30|43484.9|43464.9|43484.9|43464.9|43484.9|43464.9|43484.9|43464.9|0
1637109550000|2021-11-17 00:39:10|43485.2|43465.2|43485.2|43465.2|43485.2|43465.2|43485.2|43465.2|0
1637109560000|2021-11-17 00:39:20|43484.9|43464.9|43484.9|43464.9|43484.9|43464.9|43484.9|43464.9|1
1637109570000|2021-11-17 00:39:30|43484.6|43464.6|43484.6|43464.6|43484.6|43464.6|43484.6|43464.6|1
1637109580000|2021-11-17 00:39:40|43482.4|43462.4|43482.4|43462.4|43482.4|43462.4|43482.4|43462.4|0
1637109590000|2021-11-17 00:39:50|43480.2|43460.2|43480.2|43460.2|43480.2|43460.2|43480.2|43460.2|0
1637109600000|2021-11-17 00:40:00|43482.4|43462.4|43484.9|43464.9|43484.9|43464.9|43482.4|43462.4|3
1637109610000|2021-11-17 00:40:10|43484.6|43464.6|43482.4|43462.4|43484.6|43464.6|43482.4|43462.4|0
1637109620000|2021-11-17 00:40:20|43484.9|43464.9|43463.1|43443.1|43484.9|43464.9|43463.1|43443.1|4
1637109630000|2021-11-17 00:40:30|43460.9|43440.9|43460.2|43440.2|43462.4|43442.4|43460.2|43440.2|4
1637109640000|2021-11-17 00:40:40|||||||||3
1637109650000|2021-11-17 00:40:50|43459.9|43439.9|43459.9|43439.9|43459.9|43439.9|43459.9|43439.9|0
1637109660000|2021-11-17 00:41:00|43462.4|43442.4|43462.4|43442.4|43462.4|43442.4|43462.4|43442.4|1
1637109680000|2021-11-17 00:41:20|43465.3|43445.3|43465.3|43445.3|43465.3|43445.3|43465.3|43445.3|2
1637109690000|2021-11-17 00:41:30|43467.4|43447.4|43467.4|43447.4|43467.4|43447.4|43467.4|43447.4|0
1637109700000|2021-11-17 00:41:40|43468.1|43448.1|43472.4|43452.4|43472.4|43452.4|43468.1|43448.1|0
1637109750000|2021-11-17 00:42:30|43474.9|43454.9|43477.4|43457.4|43477.4|43457.4|43474.9|43454.9|0
1637109760000|2021-11-17 00:42:40|43479.9|43459.9|43477.8|43457.8|43479.9|43459.9|43477.8|43457.8|2
1637109780000|2021-11-17 00:43:00|43477.4|43457.4|43482.4|43462.4|43482.4|43462.4|43477.4|43457.4|1
1637109800000|2021-11-17 00:43:20|43484.9|43464.9|43484.9|43464.9|43484.9|43464.9|43484.9|43464.9|1
1637109810000|2021-11-17 00:43:30|||||||||1
1637109840000|2021-11-17 00:44:00|43487.4|43467.4|43487.4|43467.4|43487.4|43467.4|43487.4|43467.4|0
1637109890000|2021-11-17 00:44:50|||||||||1
1637109900000|2021-11-17 00:45:00|43487.8|43467.8|43487.8|43467.8|43487.8|43467.8|43487.8|43467.8|6
1637109910000|2021-11-17 00:45:10|43487.4|43467.4|43485.3|43465.3|43487.4|43467.4|43485.3|43465.3|0
1637109920000|2021-11-17 00:45:20|43483.1|43463.1|43485.3|43465.3|43485.3|43465.3|43483.1|43463.1|0
1637109940000|2021-11-17 00:45:40|43487.8|43467.8|43482.8|43462.8|43487.8|43467.8|43482.8|43462.8|2
1637109960000|2021-11-17 00:46:00|||||||||4
1637110020000|2021-11-17 00:47:00|43484.9|43464.9|43484.9|43464.9|43484.9|43464.9|43484.9|43464.9|3
1637110050000|2021-11-17 00:47:30|43482.8|43462.8|43482.8|43462.8|43482.8|43462.8|43482.8|43462.8|0
1637110060000|2021-11-17 00:47:40|43483.1|43463.1|43485.3|43465.3|43485.3|43465.3|43483.1|43463.1|0
1637110070000|2021-11-17 00:47:50|||||||||2
1637110100000|2021-11-17 00:48:20|43482.8|43462.8|43482.8|43462.8|43482.8|43462.8|43482.8|43462.8|3
1637110110000|2021-11-17 00:48:30|43483.1|43463.1|43485.3|43465.3|43485.3|43465.3|43483.1|43463.1|1
1637110170000|2021-11-17 00:49:30|43485.6|43465.6|43485.6|43465.6|43485.6|43465.6|43485.6|43465.6|3
1637110200000|2021-11-17 00:50:00|43485.9|43465.9|43490.6|43470.6|43490.6|43470.6|43485.9|43465.9|4
1637110210000|2021-11-17 00:50:10|43493.1|43473.1|43488.1|43468.1|43493.1|43473.1|43488.1|43468.1|7
1637110220000|2021-11-17 00:50:20|43485.9|43465.9|43485.9|43465.9|43485.9|43465.9|43485.9|43465.9|0
1637110230000|2021-11-17 00:50:30|43488.1|43468.1|43488.1|43468.1|43488.1|43468.1|43488.1|43468.1|0
1637110260000|2021-11-17 00:51:00|43488.4|43468.4|43488.4|43468.4|43488.4|43468.4|43488.4|43468.4|4
1637110270000|2021-11-17 00:51:10|43488.1|43468.1|43488.1|43468.1|43488.1|43468.1|43488.1|43468.1|2
1637110280000|2021-11-17 00:51:20|43488.4|43468.4|43488.4|43468.4|43488.4|43468.4|43488.4|43468.4|1
1637110290000|2021-11-17 00:51:30|43488.1|43468.1|43488.4|43468.4|43488.4|43468.4|43488.1|43468.1|0
1637110300000|2021-11-17 00:51:40|||||||||1
1637110310000|2021-11-17 00:51:50|||||||||4
1637110320000|2021-11-17 00:52:00|43490.6|43470.6|43490.6|43470.6|43490.6|43470.6|43490.6|43470.6|2
1637110340000|2021-11-17 00:52:20|43488.4|43468.4|43485.9|43465.9|43488.4|43468.4|43485.9|43465.9|2
1637110350000|2021-11-17 00:52:30|43485.6|43465.6|43480.9|43460.9|43485.6|43465.6|43480.9|43460.9|1
1637110370000|2021-11-17 00:52:50|43483.4|43463.4|43480.9|43460.9|43483.4|43463.4|43480.9|43460.9|1
1637110380000|2021-11-17 00:53:00|43483.4|43463.4|43485.6|43465.6|43485.6|43465.6|43483.4|43463.4|0
1637110390000|2021-11-17 00:53:10|43483.4|43463.4|43483.4|43463.4|43483.4|43463.4|43483.4|43463.4|3
1637110420000|2021-11-17 00:53:40|43485.6|43465.6|43485.6|43465.6|43485.6|43465.6|43485.6|43465.6|0
1637110440000|2021-11-17 00:54:00|43483.4|43463.4|43485.6|43465.6|43485.6|43465.6|43483.4|43463.4|1
1637110450000|2021-11-17 00:54:10|43483.4|43463.4|43485.9|43465.9|43485.9|43465.9|43483.4|43463.4|1
1637110460000|2021-11-17 00:54:20|43485.6|43465.6|43483.4|43463.4|43485.6|43465.6|43483.4|43463.4|0
1637110470000|2021-11-17 00:54:30|43485.6|43465.6|43485.6|43465.6|43485.6|43465.6|43485.6|43465.6|0
1637110480000|2021-11-17 00:54:40|43487.8|43467.8|43488.4|43468.4|43488.4|43468.4|43487.8|43467.8|3
1637110490000|2021-11-17 00:54:50|||||||||5
1637110550000|2021-11-17 00:55:50|||||||||1
1637110570000|2021-11-17 00:56:10|43495.9|43475.9|43495.3|43475.3|43495.9|43475.9|43495.3|43475.3|5
1637110590000|2021-11-17 00:56:30|43488.7|43468.7|43488.4|43468.4|43488.7|43468.7|43488.4|43468.4|3
1637110640000|2021-11-17 00:57:20|||||||||2
1637110660000|2021-11-17 00:57:40|43489.1|43469.1|43489.1|43469.1|43489.1|43469.1|43489.1|43469.1|2
1637110670000|2021-11-17 00:57:50|43488.7|43468.7|43488.4|43468.4|43489.1|43469.1|43488.4|43468.4|1
1637110680000|2021-11-17 00:58:00|43495.6|43475.6|43488.7|43468.7|43495.6|43475.6|43488.7|43468.7|2
1637110700000|2021-11-17 00:58:20|||||||||1
1637110720000|2021-11-17 00:58:40|43489.1|43469.1|43488.7|43468.7|43489.1|43469.1|43488.7|43468.7|9
1637110780000|2021-11-17 00:59:40|43488.4|43468.4|43488.7|43468.7|43488.7|43468.7|43488.4|43468.4|0
1637110790000|2021-11-17 00:59:50|43486.2|43466.2|43488.7|43468.7|43488.7|43468.7|43486.2|43466.2|1
1637110800000|2021-11-17 01:00:00|43488.4|43468.4|43496.2|43476.2|43498.7|43478.7|43484.1|43464.1|28
1637110810000|2021-11-17 01:00:10|43504.1|43484.1|43498.7|43478.7|43508.4|43488.4|43498.1|43478.1|18
1637110820000|2021-11-17 01:00:20|43501.6|43481.6|43525.3|43505.3|43525.3|43505.3|43501.6|43481.6|21
1637110830000|2021-11-17 01:00:30|43523.1|43503.1|43520.3|43500.3|43525.3|43505.3|43508.1|43488.1|12
1637110840000|2021-11-17 01:00:40|43518.1|43498.1|43525.9|43505.9|43526.2|43506.2|43515.6|43495.6|8
1637110850000|2021-11-17 01:00:50|43528.4|43508.4|43535.6|43515.6|43535.6|43515.6|43528.4|43508.4|8
1637110860000|2021-11-17 01:01:00|43535.3|43515.3|43545.6|43525.6|43545.6|43525.6|43535.3|43515.3|24
1637110870000|2021-11-17 01:01:10|43545.9|43525.9|43550.3|43530.3|43550.3|43530.3|43540.6|43520.6|10
1637110880000|2021-11-17 01:01:20|43550.6|43530.6|43550.6|43530.6|43555.3|43535.3|43548.1|43528.1|10
1637110890000|2021-11-17 01:01:30|43548.1|43528.1|43548.1|43528.1|43548.1|43528.1|43548.1|43528.1|2
1637110900000|2021-11-17 01:01:40|43550.3|43530.3|43555.3|43535.3|43555.3|43535.3|43548.1|43528.1|3
1637110910000|2021-11-17 01:01:50|43555.6|43535.6|43550.6|43530.6|43555.6|43535.6|43550.6|43530.6|4
1637110920000|2021-11-17 01:02:00|43548.1|43528.1|43530.3|43510.3|43550.3|43530.3|43528.1|43508.1|8
1637110930000|2021-11-17 01:02:10|43528.1|43508.1|43523.1|43503.1|43533.1|43513.1|43523.1|43503.1|4
1637110940000|2021-11-17 01:02:20|43529.9|43509.9|43520.3|43500.3|43534.9|43514.9|43520.3|43500.3|14
1637110950000|2021-11-17 01:02:30|43519.9|43499.9|43520.3|43500.3|43520.3|43500.3|43514.6|43494.6|6
1637110960000|2021-11-17 01:02:40|43515.9|43495.9|43535.6|43515.6|43535.6|43515.6|43513.4|43493.4|2
1637110970000|2021-11-17 01:02:50|43537.8|43517.8|43533.1|43513.1|43537.8|43517.8|43532.8|43512.8|1
1637110980000|2021-11-17 01:03:00|43535.3|43515.3|43540.6|43520.6|43540.6|43520.6|43535.3|43515.3|6
1637110990000|2021-11-17 01:03:10|43543.1|43523.1|43550.3|43530.3|43550.3|43530.3|43543.1|43523.1|4
1637111000000|2021-11-17 01:03:20|43550.6|43530.6|43555.3|43535.3|43557.8|43537.8|43550.6|43530.6|5
1637111010000|2021-11-17 01:03:30|43552.8|43532.8|43553.1|43533.1|43553.1|43533.1|43548.4|43528.4|1
1637111020000|2021-11-17 01:03:40|43550.6|43530.6|43550.9|43530.9|43550.9|43530.9|43548.1|43528.1|3
1637111030000|2021-11-17 01:03:50|43553.4|43533.4|43553.7|43533.7|43553.7|43533.7|43553.4|43533.4|0
1637111040000|2021-11-17 01:04:00|43560.6|43540.6|43553.1|43533.1|43565.6|43545.6|43553.1|43533.1|7
1637111050000|2021-11-17 01:04:10|43550.3|43530.3|43547.8|43527.8|43550.3|43530.3|43545.6|43525.6|1
1637111060000|2021-11-17 01:04:20|43550.3|43530.3|43554.9|43534.9|43554.9|43534.9|43549.9|43529.9|3
1637111070000|2021-11-17 01:04:30|43557.4|43537.4|43564.6|43544.6|43564.6|43544.6|43555.3|43535.3|4
1637111080000|2021-11-17 01:04:40|43566.8|43546.8|43572.1|43552.1|43572.1|43552.1|43564.6|43544.6|4
1637111090000|2021-11-17 01:04:50|43569.9|43549.9|43572.4|43552.4|43572.4|43552.4|43567.4|43547.4|1
1637111100000|2021-11-17 01:05:00|43572.1|43552.1|43567.1|43547.1|43572.1|43552.1|43567.1|43547.1|4
1637111110000|2021-11-17 01:05:10|43564.9|43544.9|43567.4|43547.4|43567.4|43547.4|43564.9|43544.9|2
1637111120000|2021-11-17 01:05:20|43565.3|43545.3|43562.4|43542.4|43565.3|43545.3|43557.8|43537.8|9
1637111130000|2021-11-17 01:05:30|43562.8|43542.8|43564.9|43544.9|43564.9|43544.9|43559.9|43539.9|3
1637111140000|2021-11-17 01:05:40|43552.8|43532.8|43552.8|43532.8|43552.8|43532.8|43552.8|43532.8|4
1637111150000|2021-11-17 01:05:50|43550.3|43530.3|43545.6|43525.6|43553.1|43533.1|43545.6|43525.6|2
1637111160000|2021-11-17 01:06:00|43549.9|43529.9|43550.6|43530.6|43553.1|43533.1|43549.9|43529.9|3
1637111170000|2021-11-17 01:06:10|43550.3|43530.3|43545.6|43525.6|43550.3|43530.3|43545.6|43525.6|5
1637111180000|2021-11-17 01:06:20|43543.1|43523.1|43537.4|43517.4|43543.1|43523.1|43537.4|43517.4|8
1637111190000|2021-11-17 01:06:30|43524.6|43504.6|43519.6|43499.6|43524.9|43504.9|43516.8|43496.8|7
1637111200000|2021-11-17 01:06:40|43517.4|43497.4|43514.9|43494.9|43519.9|43499.9|43514.9|43494.9|5
1637111210000|2021-11-17 01:06:50|43517.4|43497.4|43522.4|43502.4|43522.4|43502.4|43517.4|43497.4|4
1637111220000|2021-11-17 01:07:00|43522.1|43502.1|43504.9|43484.9|43522.1|43502.1|43504.9|43484.9|10
1637111230000|2021-11-17 01:07:10|43499.9|43479.9|43505.3|43485.3|43507.4|43487.4|43497.8|43477.8|4
1637111240000|2021-11-17 01:07:20|43507.4|43487.4|43502.4|43482.4|43507.4|43487.4|43497.4|43477.4|5
1637111250000|2021-11-17 01:07:30|43502.8|43482.8|43507.1|43487.1|43509.6|43489.6|43502.8|43482.8|4
1637111260000|2021-11-17 01:07:40|43504.9|43484.9|43509.9|43489.9|43509.9|43489.9|43504.9|43484.9|2
1637111270000|2021-11-17 01:07:50|43504.9|43484.9|43514.3|43494.3|43514.3|43494.3|43504.6|43484.6|1
1637111280000|2021-11-17 01:08:00|43512.1|43492.1|43514.6|43494.6|43516.8|43496.8|43512.1|43492.1|4
1637111300000|2021-11-17 01:08:20|43512.1|43492.1|43509.9|43489.9|43512.1|43492.1|43509.9|43489.9|6
1637111310000|2021-11-17 01:08:30|43512.1|43492.1|43512.1|43492.1|43514.6|43494.6|43512.1|43492.1|8
1637111320000|2021-11-17 01:08:40|43514.6|43494.6|43514.9|43494.9|43524.9|43504.9|43512.1|43492.1|11
1637111330000|2021-11-17 01:08:50|43512.4|43492.4|43514.6|43494.6|43514.9|43494.9|43502.4|43482.4|10
1637111340000|2021-11-17 01:09:00|43512.1|43492.1|43522.4|43502.4|43522.4|43502.4|43512.1|43492.1|6
1637111350000|2021-11-17 01:09:10|43520.3|43500.3|43517.4|43497.4|43522.1|43502.1|43517.4|43497.4|4
1637111360000|2021-11-17 01:09:20|43516.8|43496.8|43521.8|43501.8|43521.8|43501.8|43516.8|43496.8|6
1637111370000|2021-11-17 01:09:30|43519.3|43499.3|43516.8|43496.8|43519.3|43499.3|43516.8|43496.8|1
1637111380000|2021-11-17 01:09:40|43514.6|43494.6|43513.6|43493.6|43519|43499|43509|43489|19
1637111390000|2021-11-17 01:09:50|43510.8|43490.8|43513.3|43493.3|43515.8|43495.8|43504|43484|31
1637111400000|2021-11-17 01:10:00|43515.5|43495.5|43505.5|43485.5|43517.7|43497.7|43491.1|43471.1|20
1637111410000|2021-11-17 01:10:10|43505.8|43485.8|43490.8|43470.8|43525.8|43505.8|43490.8|43470.8|19
1637111420000|2021-11-17 01:10:20|43493.3|43473.3|43493.3|43473.3|43496.1|43476.1|43493.3|43473.3|4
1637111430000|2021-11-17 01:10:30|43491.1|43471.1|43493.3|43473.3|43493.3|43473.3|43488.3|43468.3|8
1637111440000|2021-11-17 01:10:40|43490.8|43470.8|43493.6|43473.6|43493.6|43473.6|43490.8|43470.8|4
1637111450000|2021-11-17 01:10:50|43488.6|43468.6|43471.1|43451.1|43496.1|43476.1|43471.1|43451.1|25
1637111460000|2021-11-17 01:11:00|43473.6|43453.6|43433.6|43413.6|43478.3|43458.3|43431.1|43411.1|40
1637111470000|2021-11-17 01:11:10|43434.3|43414.3|43438.6|43418.6|43443|43423|43434|43414|20
1637111480000|2021-11-17 01:11:20|43436.5|43416.5|43441.1|43421.1|43441.5|43421.5|43430.8|43410.8|23
1637111490000|2021-11-17 01:11:30|43436.1|43416.1|43416.1|43396.1|43436.1|43416.1|43413.6|43393.6|27
1637111500000|2021-11-17 01:11:40|43425.8|43405.8|43416.1|43396.1|43425.8|43405.8|43416.1|43396.1|7
1637111510000|2021-11-17 01:11:50|43414|43394|43403.6|43383.6|43423.6|43403.6|43403.6|43383.6|17
1637111520000|2021-11-17 01:12:00|43404|43384|43408.6|43388.6|43408.6|43388.6|43389|43369|29
1637111530000|2021-11-17 01:12:10|43410.8|43390.8|43423.6|43403.6|43423.6|43403.6|43410.8|43390.8|7
1637111540000|2021-11-17 01:12:20|43428.6|43408.6|43436.1|43416.1|43436.1|43416.1|43428.6|43408.6|5
1637111550000|2021-11-17 01:12:30|43441.1|43421.1|43444|43424|43444|43424|43438.6|43418.6|6
1637111560000|2021-11-17 01:12:40|43444.3|43424.3|43453.6|43433.6|43456.1|43436.1|43441.5|43421.5|8
1637111570000|2021-11-17 01:12:50|43453.3|43433.3|43441.8|43421.8|43453.3|43433.3|43441.5|43421.5|3
1637111580000|2021-11-17 01:13:00|43444|43424|43436.1|43416.1|43444|43424|43436.1|43416.1|19
1637111590000|2021-11-17 01:13:10|43438.3|43418.3|43458.3|43438.3|43458.3|43438.3|43436.1|43416.1|11
1637111600000|2021-11-17 01:13:20|43456.1|43436.1|43451.1|43431.1|43458.3|43438.3|43451.1|43431.1|8
1637111610000|2021-11-17 01:13:30|43453.3|43433.3|43455.8|43435.8|43456.1|43436.1|43453.3|43433.3|2
1637111620000|2021-11-17 01:13:40|43456.1|43436.1|43466.1|43446.1|43466.1|43446.1|43456.1|43436.1|3
1637111630000|2021-11-17 01:13:50|43468.3|43448.3|43458.3|43438.3|43468.3|43448.3|43455.8|43435.8|9
1637111640000|2021-11-17 01:14:00|43461.1|43441.1|43463.6|43443.6|43463.6|43443.6|43456.1|43436.1|6
1637111650000|2021-11-17 01:14:10|43466.1|43446.1|43486.1|43466.1|43486.1|43466.1|43463.6|43443.6|4
1637111660000|2021-11-17 01:14:20|43491.1|43471.1|43488.6|43468.6|43491.1|43471.1|43488.6|43468.6|9
1637111670000|2021-11-17 01:14:30|43488.3|43468.3|43493.6|43473.6|43493.6|43473.6|43483.6|43463.6|4
1637111680000|2021-11-17 01:14:40|43493.3|43473.3|43495.5|43475.5|43498.3|43478.3|43493.3|43473.3|4
1637111690000|2021-11-17 01:14:50|43495.8|43475.8|43511.1|43491.1|43511.1|43491.1|43493.3|43473.3|7
1637111700000|2021-11-17 01:15:00|43508.3|43488.3|43508.3|43488.3|43513.3|43493.3|43508.3|43488.3|14
1637111710000|2021-11-17 01:15:10|43503.6|43483.6|43506.1|43486.1|43511.1|43491.1|43503.6|43483.6|9
1637111720000|2021-11-17 01:15:20|43506.5|43486.5|43503.3|43483.3|43513.6|43493.6|43501.1|43481.1|10
1637111730000|2021-11-17 01:15:30|43504|43484|43498.6|43478.6|43504|43484|43493.6|43473.6|13
1637111740000|2021-11-17 01:15:40|43494|43474|43491.1|43471.1|43494|43474|43491.1|43471.1|11
1637111750000|2021-11-17 01:15:50|43489|43469|43483.3|43463.3|43489|43469|43483.3|43463.3|8
1637111760000|2021-11-17 01:16:00|43483.6|43463.6|43486.1|43466.1|43486.5|43466.5|43483.6|43463.6|3
1637111770000|2021-11-17 01:16:10|43483.3|43463.3|43494|43474|43501.1|43481.1|43480.8|43460.8|9
1637111780000|2021-11-17 01:16:20|43493.6|43473.6|43499|43479|43499|43479|43493.6|43473.6|1
1637111790000|2021-11-17 01:16:30|43501.1|43481.1|43506.5|43486.5|43506.5|43486.5|43501.1|43481.1|2
1637111800000|2021-11-17 01:16:40|43508.6|43488.6|43513.3|43493.3|43513.3|43493.3|43508.3|43488.3|3
1637111810000|2021-11-17 01:16:50|43510.8|43490.8|43513.6|43493.6|43514|43494|43510.8|43490.8|3
1637111820000|2021-11-17 01:17:00|43511.1|43491.1|43508.6|43488.6|43511.1|43491.1|43508.3|43488.3|4
1637111830000|2021-11-17 01:17:10|43508.3|43488.3|43511.1|43491.1|43511.1|43491.1|43508.3|43488.3|0
1637111840000|2021-11-17 01:17:20|43508.3|43488.3|43504|43484|43508.6|43488.6|43503.3|43483.3|4
1637111850000|2021-11-17 01:17:30|43506.1|43486.1|43498.6|43478.6|43506.1|43486.1|43498.6|43478.6|4
1637111860000|2021-11-17 01:17:40|43496.5|43476.5|43481.1|43461.1|43501.1|43481.1|43481.1|43461.1|3
1637111870000|2021-11-17 01:17:50|43478.6|43458.6|43481.1|43461.1|43481.1|43461.1|43476.1|43456.1|6
1637111880000|2021-11-17 01:18:00|43479|43459|43483.6|43463.6|43483.6|43463.6|43476.1|43456.1|3
1637111890000|2021-11-17 01:18:10|43481.1|43461.1|43478.6|43458.6|43483.6|43463.6|43476.1|43456.1|2
1637111900000|2021-11-17 01:18:20|43481.1|43461.1|43483.3|43463.3|43486.1|43466.1|43481.1|43461.1|3
1637111910000|2021-11-17 01:18:30|43480.5|43460.5|43496.1|43476.1|43496.1|43476.1|43478.3|43458.3|3
1637111920000|2021-11-17 01:18:40|43493.6|43473.6|43499|43479|43499|43479|43493.6|43473.6|9
1637111930000|2021-11-17 01:18:50|43501.1|43481.1|43511.1|43491.1|43511.1|43491.1|43501.1|43481.1|1
1637111940000|2021-11-17 01:19:00|43511.5|43491.5|43531.8|43511.8|43532.1|43512.1|43511.1|43491.1|12
1637111950000|2021-11-17 01:19:10|43532.1|43512.1|43543.3|43523.3|43543.3|43523.3|43532.1|43512.1|13
1637111960000|2021-11-17 01:19:20|43543.6|43523.6|43553.3|43533.3|43553.6|43533.6|43543.6|43523.6|11
1637111970000|2021-11-17 01:19:30|43551.1|43531.1|43541.1|43521.1|43551.1|43531.1|43540.8|43520.8|3
1637111980000|2021-11-17 01:19:40|43543.3|43523.3|43548.3|43528.3|43548.3|43528.3|43543.3|43523.3|4
1637111990000|2021-11-17 01:19:50|43545.8|43525.8|43543.6|43523.6|43545.8|43525.8|43538|43518|8
1637112000000|2021-11-17 01:20:00|43548.3|43528.3|43526.2|43506.2|43548.3|43528.3|43526.2|43506.2|9
1637112010000|2021-11-17 01:20:10|43523.7|43503.7|43521.2|43501.2|43523.7|43503.7|43521.2|43501.2|5
1637112020000|2021-11-17 01:20:20|43518.3|43498.3|43513.3|43493.3|43518.3|43498.3|43513.3|43493.3|5
1637112030000|2021-11-17 01:20:30|43511.2|43491.2|43508.3|43488.3|43511.2|43491.2|43504|43484|6
1637112040000|2021-11-17 01:20:40|43513.3|43493.3|43513.3|43493.3|43513.7|43493.7|43513.3|43493.3|3
1637112050000|2021-11-17 01:20:50|43513.7|43493.7|43515.8|43495.8|43516.2|43496.2|43513.7|43493.7|1
1637112060000|2021-11-17 01:21:00|43516.2|43496.2|43528.7|43508.7|43530.5|43510.5|43516.2|43496.2|2
1637112070000|2021-11-17 01:21:10|43530.8|43510.8|43528.3|43508.3|43530.8|43510.8|43528.3|43508.3|1
1637112080000|2021-11-17 01:21:20|43523.7|43503.7|43518.7|43498.7|43523.7|43503.7|43516.2|43496.2|3
1637112090000|2021-11-17 01:21:30|43516.2|43496.2|43523.7|43503.7|43523.7|43503.7|43513.7|43493.7|2
1637112100000|2021-11-17 01:21:40|43524|43504|43533.3|43513.3|43533.3|43513.3|43524|43504|0
1637112110000|2021-11-17 01:21:50|43528.7|43508.7|43533.3|43513.3|43533.3|43513.3|43528.3|43508.3|1
1637112120000|2021-11-17 01:22:00|43538.3|43518.3|43543.3|43523.3|43543.3|43523.3|43538.3|43518.3|0
1637112130000|2021-11-17 01:22:10|43545.5|43525.5|43545.8|43525.8|43545.8|43525.8|43538.7|43518.7|2
1637112140000|2021-11-17 01:22:20|43545.5|43525.5|43550.8|43530.8|43553.3|43533.3|43543.7|43523.7|1
1637112150000|2021-11-17 01:22:30|43548.3|43528.3|43548.3|43528.3|43550.8|43530.8|43548.3|43528.3|3
1637112160000|2021-11-17 01:22:40|43545.8|43525.8|43543.7|43523.7|43545.8|43525.8|43543.3|43523.3|4
1637112170000|2021-11-17 01:22:50|43543.3|43523.3|43540.8|43520.8|43543.7|43523.7|43540.8|43520.8|2
1637112180000|2021-11-17 01:23:00|43543.7|43523.7|43538.7|43518.7|43548.3|43528.3|43538.7|43518.7|5
1637112200000|2021-11-17 01:23:20|43536.2|43516.2|43538.3|43518.3|43538.3|43518.3|43533.7|43513.7|8
1637112210000|2021-11-17 01:23:30|43540.5|43520.5|43538.3|43518.3|43540.5|43520.5|43538.3|43518.3|0
1637112220000|2021-11-17 01:23:40|43535.8|43515.8|43533.7|43513.7|43538.7|43518.7|43533.7|43513.7|1
1637112230000|2021-11-17 01:23:50|43533.3|43513.3|43533.3|43513.3|43533.3|43513.3|43533.3|43513.3|0
1637112240000|2021-11-17 01:24:00|43533|43513|43533.3|43513.3|43533.7|43513.7|43528.7|43508.7|3
1637112250000|2021-11-17 01:24:10|43530.8|43510.8|43533.3|43513.3|43533.3|43513.3|43530.8|43510.8|1
1637112260000|2021-11-17 01:24:20|43535.8|43515.8|43535.8|43515.8|43538.3|43518.3|43533.3|43513.3|2
1637112270000|2021-11-17 01:24:30|43536.2|43516.2|43538.3|43518.3|43538.3|43518.3|43535.8|43515.8|2
1637112280000|2021-11-17 01:24:40|43538.7|43518.7|43535.5|43515.5|43538.7|43518.7|43535.5|43515.5|0
1637112290000|2021-11-17 01:24:50|43533.7|43513.7|43545.8|43525.8|43545.8|43525.8|43533.7|43513.7|8
1637112300000|2021-11-17 01:25:00|43548.7|43528.7|43531.2|43511.2|43551.2|43531.2|43531.2|43511.2|7
1637112310000|2021-11-17 01:25:10|43530.8|43510.8|43528.7|43508.7|43533.3|43513.3|43528.7|43508.7|2
1637112320000|2021-11-17 01:25:20|43526.2|43506.2|43520.8|43500.8|43528.3|43508.3|43520.8|43500.8|4
1637112330000|2021-11-17 01:25:30|43518.3|43498.3|43526.2|43506.2|43526.2|43506.2|43515.8|43495.8|5
1637112340000|2021-11-17 01:25:40|43528.7|43508.7|43535.8|43515.8|43536.2|43516.2|43528.7|43508.7|2
1637112350000|2021-11-17 01:25:50|43538.3|43518.3|43543|43523|43543|43523|43535.8|43515.8|6
1637112360000|2021-11-17 01:26:00|43540.8|43520.8|43523.7|43503.7|43540.8|43520.8|43523.7|43503.7|1
1637112370000|2021-11-17 01:26:10|43526.2|43506.2|43533.3|43513.3|43535.5|43515.5|43526.2|43506.2|0
1637112380000|2021-11-17 01:26:20|43533.7|43513.7|43535.8|43515.8|43535.8|43515.8|43533.3|43513.3|3
1637112390000|2021-11-17 01:26:30|43538.3|43518.3|43543.3|43523.3|43543.3|43523.3|43538.3|43518.3|3
1637112400000|2021-11-17 01:26:40|43543|43523|43540.8|43520.8|43543|43523|43538.3|43518.3|1
1637112410000|2021-11-17 01:26:50|43538.3|43518.3|43536.2|43516.2|43538.3|43518.3|43531.2|43511.2|5
1637112420000|2021-11-17 01:27:00|43536.5|43516.5|43533.7|43513.7|43541.2|43521.2|43533.7|43513.7|6
1637112430000|2021-11-17 01:27:10|43533.3|43513.3|43523.7|43503.7|43533.3|43513.3|43523.7|43503.7|5
1637112440000|2021-11-17 01:27:20|43518.7|43498.7|43518.7|43498.7|43521.2|43501.2|43518.3|43498.3|5
1637112450000|2021-11-17 01:27:30|43523.7|43503.7|43526.2|43506.2|43526.2|43506.2|43523.7|43503.7|2
1637112460000|2021-11-17 01:27:40|43528.3|43508.3|43523.7|43503.7|43528.3|43508.3|43523.7|43503.7|0
1637112470000|2021-11-17 01:27:50|43523.3|43503.3|43523.3|43503.3|43523.3|43503.3|43523.3|43503.3|0
1637112480000|2021-11-17 01:28:00|43523.7|43503.7|43523.7|43503.7|43528.3|43508.3|43523.7|43503.7|3
1637112490000|2021-11-17 01:28:10|43524|43504|43524|43504|43524|43504|43524|43504|3
1637112500000|2021-11-17 01:28:20|43523.7|43503.7|43531.2|43511.2|43531.2|43511.2|43523.7|43503.7|1
1637112510000|2021-11-17 01:28:30|43531.5|43511.5|43536.2|43516.2|43538.7|43518.7|43531.5|43511.5|5
1637112520000|2021-11-17 01:28:40|43533.7|43513.7|43536.2|43516.2|43538.7|43518.7|43533.7|43513.7|2
1637112530000|2021-11-17 01:28:50|43538|43518|43534|43514|43538.7|43518.7|43534|43514|1
1637112540000|2021-11-17 01:29:00|43536.2|43516.2|43526.2|43506.2|43536.2|43516.2|43526.2|43506.2|3
1637112550000|2021-11-17 01:29:10|43523.7|43503.7|43521.2|43501.2|43523.7|43503.7|43521.2|43501.2|2
1637112560000|2021-11-17 01:29:20|43523.7|43503.7|43523.3|43503.3|43523.7|43503.7|43518.7|43498.7|1
1637112570000|2021-11-17 01:29:30|43523.7|43503.7|43531.5|43511.5|43531.5|43511.5|43523.7|43503.7|6
1637112580000|2021-11-17 01:29:40|43531.2|43511.2|43540.8|43520.8|43540.8|43520.8|43531.2|43511.2|4
1637112590000|2021-11-17 01:29:50|43541.2|43521.2|43543.3|43523.3|43543.7|43523.7|43541.2|43521.2|1
1637112600000|2021-11-17 01:30:00|43541.2|43521.2|43538.7|43518.7|43543.3|43523.3|43538.3|43518.3|7
1637112610000|2021-11-17 01:30:10|43536.2|43516.2|43533.7|43513.7|43538.7|43518.7|43531.2|43511.2|2
1637112620000|2021-11-17 01:30:20|43535.8|43515.8|43536.2|43516.2|43536.2|43516.2|43535.8|43515.8|0
1637112630000|2021-11-17 01:30:30|43533.7|43513.7|43531.2|43511.2|43533.7|43513.7|43531.2|43511.2|0
1637112640000|2021-11-17 01:30:40|43528.7|43508.7|43531.5|43511.5|43531.5|43511.5|43528.7|43508.7|3
1637112650000|2021-11-17 01:30:50|43531.2|43511.2|43533.7|43513.7|43533.7|43513.7|43528.7|43508.7|2
1637112660000|2021-11-17 01:31:00|43540.8|43520.8|43539|43519|43543.3|43523.3|43538.7|43518.7|5
1637112670000|2021-11-17 01:31:10|43540.8|43520.8|43538.7|43518.7|43540.8|43520.8|43538.7|43518.7|3
1637112680000|2021-11-17 01:31:20|43541.2|43521.2|43546.2|43526.2|43546.5|43526.5|43538.7|43518.7|5
1637112690000|2021-11-17 01:31:30|43548.3|43528.3|43551.2|43531.2|43551.2|43531.2|43548.3|43528.3|1
1637112700000|2021-11-17 01:31:40|43546.2|43526.2|43553.3|43533.3|43553.3|43533.3|43546.2|43526.2|3
1637112710000|2021-11-17 01:31:50|43554|43534|43561.2|43541.2|43561.2|43541.2|43554|43534|9
1637112720000|2021-11-17 01:32:00|43563.3|43543.3|43561.2|43541.2|43568.3|43548.3|43561.2|43541.2|10
1637112730000|2021-11-17 01:32:10|43561.5|43541.5|43558.7|43538.7|43563.7|43543.7|43558.7|43538.7|5
1637112740000|2021-11-17 01:32:20|43560.8|43540.8|43559|43539|43560.8|43540.8|43556.2|43536.2|1
1637112750000|2021-11-17 01:32:30|43561.5|43541.5|43561.2|43541.2|43563.7|43543.7|43561.2|43541.2|6
1637112760000|2021-11-17 01:32:40|43558.7|43538.7|43558.7|43538.7|43561.2|43541.2|43558.7|43538.7|1
1637112770000|2021-11-17 01:32:50|43556.2|43536.2|43551.2|43531.2|43556.2|43536.2|43551.2|43531.2|10
1637112780000|2021-11-17 01:33:00|43553.7|43533.7|43555.8|43535.8|43555.8|43535.8|43551.2|43531.2|3
1637112790000|2021-11-17 01:33:10|43553.7|43533.7|43556.2|43536.2|43556.2|43536.2|43553.3|43533.3|7
1637112800000|2021-11-17 01:33:20|43554|43534|43554|43534|43554|43534|43554|43534|1
1637112810000|2021-11-17 01:33:30|43554.3|43534.3|43563.3|43543.3|43563.3|43543.3|43554.3|43534.3|1
1637112820000|2021-11-17 01:33:40|43560.8|43540.8|43558.7|43538.7|43560.8|43540.8|43558.7|43538.7|1
1637112830000|2021-11-17 01:33:50|43556.2|43536.2|43556.2|43536.2|43556.2|43536.2|43556.2|43536.2|2
1637112840000|2021-11-17 01:34:00|43555.5|43535.5|43553.7|43533.7|43555.5|43535.5|43551.2|43531.2|4
1637112850000|2021-11-17 01:34:10|43551.5|43531.5|43548.7|43528.7|43551.5|43531.5|43548.7|43528.7|3
1637112860000|2021-11-17 01:34:20|43546.5|43526.5|43543.7|43523.7|43546.5|43526.5|43543.7|43523.7|1
1637112870000|2021-11-17 01:34:30|43546.2|43526.2|43546.2|43526.2|43546.2|43526.2|43543.7|43523.7|0
1637112880000|2021-11-17 01:34:40|43543.7|43523.7|43546.2|43526.2|43548.7|43528.7|43543.7|43523.7|3
1637112890000|2021-11-17 01:34:50|43545.8|43525.8|43543.7|43523.7|43545.8|43525.8|43543.7|43523.7|4
1637112900000|2021-11-17 01:35:00|43543.3|43523.3|43539|43519|43543.3|43523.3|43538.7|43518.7|2
1637112910000|2021-11-17 01:35:10|43543.7|43523.7|43543.7|43523.7|43543.7|43523.7|43543.7|43523.7|0
1637112920000|2021-11-17 01:35:20|43546.2|43526.2|43551.2|43531.2|43553.3|43533.3|43546.2|43526.2|6
1637112930000|2021-11-17 01:35:30|43553.7|43533.7|43561.2|43541.2|43563.7|43543.7|43553.7|43533.7|5
1637112940000|2021-11-17 01:35:40|43563.7|43543.7|43553.7|43533.7|43563.7|43543.7|43553.7|43533.7|6
1637112950000|2021-11-17 01:35:50|43556.2|43536.2|43553.7|43533.7|43556.2|43536.2|43553.7|43533.7|3
1637112960000|2021-11-17 01:36:00|43549.3|43529.3|43548.7|43528.7|43549.3|43529.3|43548.7|43528.7|3
1637112970000|2021-11-17 01:36:10|43545.8|43525.8|43543.7|43523.7|43546.2|43526.2|43543.7|43523.7|2
1637112980000|2021-11-17 01:36:20|43541.2|43521.2|43541.2|43521.2|43541.2|43521.2|43539|43519|5
1637112990000|2021-11-17 01:36:30|43543.7|43523.7|43544|43524|43544|43524|43541.2|43521.2|0
1637113000000|2021-11-17 01:36:40|43546.2|43526.2|43546.2|43526.2|43546.2|43526.2|43546.2|43526.2|1
1637113010000|2021-11-17 01:36:50|43551.2|43531.2|43556.2|43536.2|43556.2|43536.2|43551.2|43531.2|3
1637113020000|2021-11-17 01:37:00|||||||||2
1637113030000|2021-11-17 01:37:10|43553.7|43533.7|43549|43529|43553.7|43533.7|43549|43529|0
1637113040000|2021-11-17 01:37:20|43551.2|43531.2|43546.2|43526.2|43551.2|43531.2|43543.7|43523.7|1
1637113050000|2021-11-17 01:37:30|43543.7|43523.7|43543.7|43523.7|43546.2|43526.2|43543.7|43523.7|0
1637113060000|2021-11-17 01:37:40|43543.3|43523.3|43541.2|43521.2|43543.3|43523.3|43541.2|43521.2|0
1637113070000|2021-11-17 01:37:50|43543.7|43523.7|43541.2|43521.2|43546.2|43526.2|43541.2|43521.2|0
1637113080000|2021-11-17 01:38:00|43543.7|43523.7|43541.2|43521.2|43546.2|43526.2|43541.2|43521.2|2
1637113090000|2021-11-17 01:38:10|43543.7|43523.7|43546.5|43526.5|43546.5|43526.5|43543.7|43523.7|2
1637113100000|2021-11-17 01:38:20|43551.5|43531.5|43551.2|43531.2|43551.5|43531.5|43551.2|43531.2|0
1637113110000|2021-11-17 01:38:30|43553.7|43533.7|43553.7|43533.7|43553.7|43533.7|43551.2|43531.2|1
1637113120000|2021-11-17 01:38:40|43553.3|43533.3|43551.2|43531.2|43553.3|43533.3|43550.8|43530.8|1
1637113130000|2021-11-17 01:38:50|43553.7|43533.7|43551.2|43531.2|43553.7|43533.7|43551.2|43531.2|0
1637113140000|2021-11-17 01:39:00|43553.7|43533.7|43554.3|43534.3|43554.3|43534.3|43553.7|43533.7|0
1637113150000|2021-11-17 01:39:10|43563.7|43543.7|43558.7|43538.7|43563.7|43543.7|43558.7|43538.7|6
1637113160000|2021-11-17 01:39:20|||||||||2
1637113170000|2021-11-17 01:39:30|43558.3|43538.3|43555.8|43535.8|43558.7|43538.7|43553.7|43533.7|2
1637113180000|2021-11-17 01:39:40|43553.7|43533.7|43556.2|43536.2|43556.2|43536.2|43553.7|43533.7|2
1637113190000|2021-11-17 01:39:50|43558.7|43538.7|43553.7|43533.7|43558.7|43538.7|43553.7|43533.7|1
1637113200000|2021-11-17 01:40:00|43553|43533|43548.7|43528.7|43553|43533|43548.7|43528.7|5
1637113210000|2021-11-17 01:40:10|43548.3|43528.3|43550.8|43530.8|43551.2|43531.2|43548.3|43528.3|4
1637113220000|2021-11-17 01:40:20|43548.7|43528.7|43553.7|43533.7|43553.7|43533.7|43548.7|43528.7|1
1637113230000|2021-11-17 01:40:30|43551.2|43531.2|43551.5|43531.5|43553.7|43533.7|43549|43529|0
1637113240000|2021-11-17 01:40:40|43554|43534|43558.7|43538.7|43558.7|43538.7|43554|43534|6
1637113250000|2021-11-17 01:40:50|43559|43539|43556.2|43536.2|43559|43539|43553.7|43533.7|10
1637113260000|2021-11-17 01:41:00|43553.3|43533.3|43553.3|43533.3|43553.3|43533.3|43551.2|43531.2|5
1637113270000|2021-11-17 01:41:10|43553.7|43533.7|43554|43534|43554|43534|43551.2|43531.2|4
1637113280000|2021-11-17 01:41:20|43558.7|43538.7|43563.7|43543.7|43564|43544|43558.7|43538.7|7
1637113290000|2021-11-17 01:41:30|43566.2|43546.2|43561.5|43541.5|43566.2|43546.2|43561.5|43541.5|2
1637113300000|2021-11-17 01:41:40|43561.2|43541.2|43551.2|43531.2|43561.2|43541.2|43551.2|43531.2|5
1637113310000|2021-11-17 01:41:50|43553.3|43533.3|43548.7|43528.7|43553.3|43533.3|43548.7|43528.7|4
1637113320000|2021-11-17 01:42:00|43546.5|43526.5|43543.7|43523.7|43546.5|43526.5|43543.7|43523.7|5
1637113330000|2021-11-17 01:42:10|43543.3|43523.3|43535.8|43515.8|43543.3|43523.3|43535.8|43515.8|3
1637113340000|2021-11-17 01:42:20|43535.5|43515.5|43528|43508|43535.5|43515.5|43528|43508|4
1637113350000|2021-11-17 01:42:30|43527.7|43507.7|43518.3|43498.3|43527.7|43507.7|43518.3|43498.3|6
1637113360000|2021-11-17 01:42:40|43516.2|43496.2|43516.2|43496.2|43516.2|43496.2|43508.3|43488.3|8
1637113370000|2021-11-17 01:42:50|43520.8|43500.8|43523|43503|43528.3|43508.3|43520.8|43500.8|4
1637113380000|2021-11-17 01:43:00|43522.7|43502.7|43500.5|43480.5|43522.7|43502.7|43500.5|43480.5|7
1637113390000|2021-11-17 01:43:10|43503|43483|43508|43488|43512.7|43492.7|43503|43483|6
1637113400000|2021-11-17 01:43:20|43507.7|43487.7|43488.3|43468.3|43507.7|43487.7|43488|43468|26
1637113410000|2021-11-17 01:43:30|43490.5|43470.5|43488|43468|43492.4|43472.4|43488|43468|4
1637113420000|2021-11-17 01:43:40|43473|43453|43482.7|43462.7|43482.7|43462.7|43473|43453|21
1637113430000|2021-11-17 01:43:50|43483|43463|43488|43468|43495.2|43475.2|43483|43463|9
1637113440000|2021-11-17 01:44:00|43487.7|43467.7|43487.7|43467.7|43488|43468|43487.7|43467.7|1
1637113450000|2021-11-17 01:44:10|43485.2|43465.2|43493|43473|43493|43473|43483|43463|7
1637113460000|2021-11-17 01:44:20|43492.7|43472.7|43507.7|43487.7|43508|43488|43492.7|43472.7|6
1637113470000|2021-11-17 01:44:30|43512.7|43492.7|43512.7|43492.7|43512.7|43492.7|43512.7|43492.7|1
1637113480000|2021-11-17 01:44:40|43514.9|43494.9|43517.7|43497.7|43518|43498|43514.9|43494.9|1
1637113490000|2021-11-17 01:44:50|43515.2|43495.2|43513|43493|43518|43498|43513|43493|3
1637113500000|2021-11-17 01:45:00|43510.5|43490.5|43524.9|43504.9|43524.9|43504.9|43510.5|43490.5|5
1637113510000|2021-11-17 01:45:10|43522.7|43502.7|43515.5|43495.5|43522.7|43502.7|43515.5|43495.5|4
1637113520000|2021-11-17 01:45:20|43513|43493|43517.7|43497.7|43517.7|43497.7|43513|43493|4
1637113530000|2021-11-17 01:45:30|43518|43498|43522.7|43502.7|43522.7|43502.7|43518|43498|0
1637113540000|2021-11-17 01:45:40|43520.5|43500.5|43523|43503|43523|43503|43520.5|43500.5|0
1637113550000|2021-11-17 01:45:50|43525.5|43505.5|43528|43508|43528|43508|43525.5|43505.5|0
1637113560000|2021-11-17 01:46:00|43525.5|43505.5|43523.3|43503.3|43525.5|43505.5|43518.7|43498.7|1
1637113570000|2021-11-17 01:46:10|43523|43503|43523|43503|43523|43503|43520.5|43500.5|4
1637113580000|2021-11-17 01:46:20|43523.3|43503.3|43533|43513|43533|43513|43523.3|43503.3|4
1637113590000|2021-11-17 01:46:30|43535.2|43515.2|43530.5|43510.5|43535.2|43515.2|43530.5|43510.5|1
1637113600000|2021-11-17 01:46:40|43528.3|43508.3|43525.8|43505.8|43528.3|43508.3|43525.8|43505.8|3
1637113610000|2021-11-17 01:46:50|43523.3|43503.3|43528.3|43508.3|43528.3|43508.3|43523.3|43503.3|0
1637113620000|2021-11-17 01:47:00|43528.7|43508.7|43550.5|43530.5|43550.5|43530.5|43528.3|43508.3|8
1637113630000|2021-11-17 01:47:10|43548.3|43528.3|43548|43528|43548.3|43528.3|43548|43528|2
1637113640000|2021-11-17 01:47:20|43547.7|43527.7|43540.5|43520.5|43547.7|43527.7|43540.5|43520.5|1
1637113650000|2021-11-17 01:47:30|43540.8|43520.8|43540.5|43520.5|43540.8|43520.8|43540.5|43520.5|0
1637113660000|2021-11-17 01:47:40|43538|43518|43538.7|43518.7|43538.7|43518.7|43533|43513|5
1637113670000|2021-11-17 01:47:50|43538.3|43518.3|43543.3|43523.3|43543.3|43523.3|43538.3|43518.3|1
1637113680000|2021-11-17 01:48:00|43543|43523|43543|43523|43545.2|43525.2|43543|43523|6
1637113690000|2021-11-17 01:48:10|43540.5|43520.5|43540.8|43520.8|43543|43523|43538|43518|6
1637113700000|2021-11-17 01:48:20|43538.3|43518.3|43541.2|43521.2|43541.2|43521.2|43538.3|43518.3|1
1637113710000|2021-11-17 01:48:30|43543.7|43523.7|43540.8|43520.8|43543.7|43523.7|43540.8|43520.8|1
1637113720000|2021-11-17 01:48:40|43543.3|43523.3|43543.3|43523.3|43543.3|43523.3|43543.3|43523.3|3
1637113730000|2021-11-17 01:48:50|43548|43528|43548|43528|43548|43528|43548|43528|2
1637113740000|2021-11-17 01:49:00|43548.3|43528.3|43550.8|43530.8|43550.8|43530.8|43548.3|43528.3|0
1637113750000|2021-11-17 01:49:10|43553|43533|43553.3|43533.3|43553.3|43533.3|43553|43533|0
1637113760000|2021-11-17 01:49:20|43553|43533|43570.5|43550.5|43570.5|43550.5|43550.8|43530.8|32
1637113770000|2021-11-17 01:49:30|43568.3|43548.3|43565.5|43545.5|43568.3|43548.3|43565.5|43545.5|7
1637113780000|2021-11-17 01:49:40|43565.2|43545.2|43558.3|43538.3|43565.2|43545.2|43558.3|43538.3|1
1637113790000|2021-11-17 01:49:50|43557.7|43537.7|43558|43538|43558|43538|43553|43533|6
1637113800000|2021-11-17 01:50:00|43558.3|43538.3|43563|43543|43563|43543|43558.3|43538.3|9
1637113810000|2021-11-17 01:50:10|43562.7|43542.7|43560.5|43540.5|43562.7|43542.7|43560.5|43540.5|1
1637113820000|2021-11-17 01:50:20|43563|43543|43568|43548|43568|43548|43563|43543|3
1637113830000|2021-11-17 01:50:30|43568.3|43548.3|43567.7|43547.7|43568.3|43548.3|43567.7|43547.7|4
1637113840000|2021-11-17 01:50:40|43565.5|43545.5|43563|43543|43565.5|43545.5|43563|43543|0
1637113860000|2021-11-17 01:51:00|43567.7|43547.7|43568|43548|43568|43548|43567.7|43547.7|4
1637113870000|2021-11-17 01:51:10|43570.5|43550.5|43570.8|43550.8|43570.8|43550.8|43570.5|43550.5|2
1637113880000|2021-11-17 01:51:20|43570.5|43550.5|43583|43563|43583|43563|43570.5|43550.5|11
1637113890000|2021-11-17 01:51:30|43583.3|43563.3|43585.8|43565.8|43585.8|43565.8|43583|43563|5
1637113900000|2021-11-17 01:51:40|43588|43568|43583.3|43563.3|43588|43568|43583.3|43563.3|1
1637113910000|2021-11-17 01:51:50|43583|43563|43580.5|43560.5|43583|43563|43578|43558|7
1637113920000|2021-11-17 01:52:00|43578.3|43558.3|43580.5|43560.5|43580.5|43560.5|43578.3|43558.3|0
1637113930000|2021-11-17 01:52:10|43580.2|43560.2|43578.3|43558.3|43580.2|43560.2|43575.5|43555.5|1
1637113940000|2021-11-17 01:52:20|43578|43558|43573|43553|43578|43558|43573|43553|0
1637113950000|2021-11-17 01:52:30|43565.8|43545.8|43558|43538|43565.8|43545.8|43555.5|43535.5|4
1637113960000|2021-11-17 01:52:40|43558.3|43538.3|43563.3|43543.3|43563.3|43543.3|43558.3|43538.3|2
1637113970000|2021-11-17 01:52:50|43562.7|43542.7|43558|43538|43563|43543|43558|43538|1
1637113980000|2021-11-17 01:53:00|43560.2|43540.2|43560.5|43540.5|43560.5|43540.5|43558|43538|0
1637113990000|2021-11-17 01:53:10|43562.7|43542.7|43570.5|43550.5|43580.5|43560.5|43562.7|43542.7|18
1637114000000|2021-11-17 01:53:20|43573|43553|43572.7|43552.7|43573|43553|43572.7|43552.7|0
1637114010000|2021-11-17 01:53:30|43573|43553|43575.5|43555.5|43575.5|43555.5|43570.5|43550.5|1
1637114030000|2021-11-17 01:53:50|43575.8|43555.8|43580.5|43560.5|43580.5|43560.5|43575.8|43555.8|1
1637114040000|2021-11-17 01:54:00|43580.2|43560.2|43580.2|43560.2|43582.7|43562.7|43580.2|43560.2|2
1637114050000|2021-11-17 01:54:10|43578|43558|43577.7|43557.7|43578|43558|43577.7|43557.7|0
1637114060000|2021-11-17 01:54:20|43575.5|43555.5|43577.7|43557.7|43577.7|43557.7|43575.5|43555.5|0
1637114070000|2021-11-17 01:54:30|43575.5|43555.5|43568|43548|43577.7|43557.7|43568|43548|1
1637114080000|2021-11-17 01:54:40|43565.8|43545.8|43568|43548|43568|43548|43565.8|43545.8|0
1637114090000|2021-11-17 01:54:50|43567.7|43547.7|43570.5|43550.5|43570.5|43550.5|43567.7|43547.7|1
1637114100000|2021-11-17 01:55:00|43568|43548|43577.4|43557.4|43577.4|43557.4|43568|43548|1
1637114110000|2021-11-17 01:55:10|43573|43553|43572.7|43552.7|43575.5|43555.5|43572.7|43552.7|0
1637114120000|2021-11-17 01:55:20|43575.5|43555.5|43563|43543|43577.7|43557.7|43563|43543|3
1637114140000|2021-11-17 01:55:40|43562.7|43542.7|43563|43543|43563|43543|43562.7|43542.7|2
1637114150000|2021-11-17 01:55:50|43565.8|43545.8|43567.7|43547.7|43567.7|43547.7|43565.5|43545.5|0
1637114160000|2021-11-17 01:56:00|43568|43548|43568|43548|43570.5|43550.5|43565.5|43545.5|1
1637114170000|2021-11-17 01:56:10|43568.4|43548.4|43568.4|43548.4|43568.4|43548.4|43568|43548|0
1637114180000|2021-11-17 01:56:20|43570.5|43550.5|43570.5|43550.5|43573|43553|43570.5|43550.5|1
1637114190000|2021-11-17 01:56:30|43573|43553|43573|43553|43575.2|43555.2|43573|43553|1
1637114200000|2021-11-17 01:56:40|43575.2|43555.2|43575.2|43555.2|43575.5|43555.5|43573|43553|0
1637114210000|2021-11-17 01:56:50|43573|43553|43575.5|43555.5|43577.7|43557.7|43573|43553|1
1637114220000|2021-11-17 01:57:00|43577.7|43557.7|43575.5|43555.5|43577.7|43557.7|43572.7|43552.7|1
1637114230000|2021-11-17 01:57:10|43577.7|43557.7|43578|43558|43582.7|43562.7|43573.4|43553.4|2
1637114240000|2021-11-17 01:57:20|43577.7|43557.7|43575.5|43555.5|43577.7|43557.7|43575.2|43555.2|0
1637114250000|2021-11-17 01:57:30|43573|43553|43577.7|43557.7|43577.7|43557.7|43573|43553|0
1637114260000|2021-11-17 01:57:40|43579.9|43559.9|43579.9|43559.9|43579.9|43559.9|43579.9|43559.9|1
1637114270000|2021-11-17 01:57:50|43577.7|43557.7|43577.7|43557.7|43577.7|43557.7|43575.2|43555.2|2
1637114280000|2021-11-17 01:58:00|43580.2|43560.2|43578|43558|43582.7|43562.7|43578|43558|1
1637114290000|2021-11-17 01:58:10|43580.2|43560.2|43587.7|43567.7|43587.7|43567.7|43578|43558|6
1637114300000|2021-11-17 01:58:20|43585.5|43565.5|43578|43558|43585.5|43565.5|43578|43558|2
1637114310000|2021-11-17 01:58:30|43575.5|43555.5|43573.4|43553.4|43575.5|43555.5|43573|43553|3
1637114320000|2021-11-17 01:58:40|43573|43553|43575.5|43555.5|43575.5|43555.5|43573|43553|2
1637114330000|2021-11-17 01:58:50|43578|43558|43573|43553|43578|43558|43573|43553|6
1637114340000|2021-11-17 01:59:00|43573.4|43553.4|43575.5|43555.5|43577.7|43557.7|43573|43553|0
1637114350000|2021-11-17 01:59:10|43572.7|43552.7|43555.5|43535.5|43572.7|43552.7|43555.5|43535.5|1
1637114360000|2021-11-17 01:59:20|43553|43533|43545.5|43525.5|43553|43533|43545.5|43525.5|8
1637114370000|2021-11-17 01:59:30|43547.7|43527.7|43545.5|43525.5|43550.5|43530.5|43545.5|43525.5|1
1637114380000|2021-11-17 01:59:40|43545.9|43525.9|43553|43533|43553|43533|43545.5|43525.5|5
1637114390000|2021-11-17 01:59:50|43555.5|43535.5|43553|43533|43558|43538|43553|43533|3
1637114400000|2021-11-17 02:00:00|43552.7|43532.7|43538.4|43518.4|43552.7|43532.7|43538|43518|8
1637114410000|2021-11-17 02:00:10|43540.5|43520.5|43545.5|43525.5|43545.5|43525.5|43540.5|43520.5|2
1637114420000|2021-11-17 02:00:20|43543|43523|43536.2|43516.2|43545.5|43525.5|43536.2|43516.2|4
1637114430000|2021-11-17 02:00:30|43538.4|43518.4|43533|43513|43540.5|43520.5|43533|43513|8
1637114440000|2021-11-17 02:00:40|||||||||5
1637114450000|2021-11-17 02:00:50|43537.7|43517.7|43533|43513|43537.7|43517.7|43533|43513|4
1637114460000|2021-11-17 02:01:00|43532.7|43512.7|43532.7|43512.7|43533|43513|43527.7|43507.7|3
1637114470000|2021-11-17 02:01:10|43532.4|43512.4|43537.7|43517.7|43537.7|43517.7|43530.2|43510.2|2
1637114480000|2021-11-17 02:01:20|43535.2|43515.2|43542.7|43522.7|43545.2|43525.2|43535.2|43515.2|1
1637114490000|2021-11-17 02:01:30|43540.2|43520.2|43542.7|43522.7|43542.7|43522.7|43537.7|43517.7|3
1637114500000|2021-11-17 02:01:40|43540.2|43520.2|43540.2|43520.2|43540.2|43520.2|43540.2|43520.2|1
1637114510000|2021-11-17 02:01:50|43538|43518|43538|43518|43538|43518|43538|43518|0
1637114520000|2021-11-17 02:02:00|43537.7|43517.7|43525.5|43505.5|43537.7|43517.7|43525.5|43505.5|6
1637114530000|2021-11-17 02:02:10|43527.7|43507.7|43533|43513|43533|43513|43523|43503|2
1637114540000|2021-11-17 02:02:20|43537.4|43517.4|43537.7|43517.7|43537.7|43517.7|43537.4|43517.4|0
1637114550000|2021-11-17 02:02:30|43539.9|43519.9|43540.5|43520.5|43542.4|43522.4|43535.5|43515.5|8
1637114560000|2021-11-17 02:02:40|43542.7|43522.7|43537.7|43517.7|43542.7|43522.7|43537.7|43517.7|0
1637114570000|2021-11-17 02:02:50|43535.5|43515.5|43538|43518|43538|43518|43535.5|43515.5|0
1637114580000|2021-11-17 02:03:00|43540.5|43520.5|43543|43523|43545.5|43525.5|43537.7|43517.7|5
1637114600000|2021-11-17 02:03:20|43538.4|43518.4|43540.5|43520.5|43540.5|43520.5|43538|43518|1
1637114610000|2021-11-17 02:03:30|43537.7|43517.7|43523.4|43503.4|43537.7|43517.7|43523.4|43503.4|2
1637114620000|2021-11-17 02:03:40|43522.7|43502.7|43523|43503|43523|43503|43518|43498|2
1637114640000|2021-11-17 02:04:00|43525.2|43505.2|43518|43498|43525.5|43505.5|43518|43498|5
1637114650000|2021-11-17 02:04:10|43520.5|43500.5|43518|43498|43522.7|43502.7|43518|43498|3
1637114660000|2021-11-17 02:04:20|43513.4|43493.4|43512.7|43492.7|43517.7|43497.7|43512.7|43492.7|0
1637114670000|2021-11-17 02:04:30|43513|43493|43512.7|43492.7|43513|43493|43508|43488|3
1637114680000|2021-11-17 02:04:40|43512.4|43492.4|43504.9|43484.9|43512.7|43492.7|43502.7|43482.7|41
1637114690000|2021-11-17 02:04:50|43508|43488|43515.5|43495.5|43515.5|43495.5|43508|43488|4
1637114700000|2021-11-17 02:05:00|43512.7|43492.7|43512.7|43492.7|43512.7|43492.7|43512.7|43492.7|1
1637114710000|2021-11-17 02:05:10|43513|43493|43508|43488|43513|43493|43508|43488|2
1637114720000|2021-11-17 02:05:20|43510.2|43490.2|43512.7|43492.7|43513|43493|43510.2|43490.2|2
1637114730000|2021-11-17 02:05:30|43510.5|43490.5|43508|43488|43510.5|43490.5|43508|43488|1
1637114740000|2021-11-17 02:05:40|43507.7|43487.7|43510.2|43490.2|43510.2|43490.2|43507.7|43487.7|0
1637114750000|2021-11-17 02:05:50|43510.5|43490.5|43513|43493|43513|43493|43510.5|43490.5|3
1637114760000|2021-11-17 02:06:00|43515.2|43495.2|43520.5|43500.5|43520.5|43500.5|43515.2|43495.2|1
1637114770000|2021-11-17 02:06:10|43522.7|43502.7|43525.5|43505.5|43525.5|43505.5|43522.7|43502.7|0
1637114780000|2021-11-17 02:06:20|||||||||1
1637114790000|2021-11-17 02:06:30|43525.2|43505.2|43522.7|43502.7|43525.2|43505.2|43522.7|43502.7|1
1637114800000|2021-11-17 02:06:40|43524.9|43504.9|43525.5|43505.5|43525.5|43505.5|43524.9|43504.9|0
1637114810000|2021-11-17 02:06:50|43527.7|43507.7|43527.7|43507.7|43527.7|43507.7|43527.7|43507.7|0
1637114820000|2021-11-17 02:07:00|43523|43503|43523|43503|43523|43503|43523|43503|5
1637114830000|2021-11-17 02:07:10|43523.4|43503.4|43523.4|43503.4|43523.4|43503.4|43523|43503|2
1637114840000|2021-11-17 02:07:20|43523|43503|43545.2|43525.2|43545.2|43525.2|43523|43503|6
1637114850000|2021-11-17 02:07:30|43542.7|43522.7|43547.7|43527.7|43547.7|43527.7|43542.7|43522.7|3
1637114860000|2021-11-17 02:07:40|43545.5|43525.5|43548|43528|43548|43528|43545.5|43525.5|2
1637114870000|2021-11-17 02:07:50|43550.2|43530.2|43552.7|43532.7|43552.7|43532.7|43550.2|43530.2|0
1637114880000|2021-11-17 02:08:00|43550.5|43530.5|43547.7|43527.7|43550.5|43530.5|43545.2|43525.2|8
1637114890000|2021-11-17 02:08:10|43548|43528|43560.5|43540.5|43562.4|43542.4|43548|43528|7
1637114900000|2021-11-17 02:08:20|43557.7|43537.7|43560.2|43540.2|43560.2|43540.2|43555.2|43535.2|5
1637114910000|2021-11-17 02:08:30|43560.5|43540.5|43565.5|43545.5|43565.5|43545.5|43560.5|43540.5|2
1637114920000|2021-11-17 02:08:40|43568|43548|43572.7|43552.7|43572.7|43552.7|43568|43548|3
1637114930000|2021-11-17 02:08:50|43567.7|43547.7|43570.5|43550.5|43570.5|43550.5|43567.7|43547.7|0
1637114940000|2021-11-17 02:09:00|43567.7|43547.7|43572.7|43552.7|43572.7|43552.7|43567.7|43547.7|1
1637114950000|2021-11-17 02:09:10|43568|43548|43575.2|43555.2|43575.2|43555.2|43568|43548|1
1637114960000|2021-11-17 02:09:20|43577.7|43557.7|43588.4|43568.4|43590.9|43570.9|43577.7|43557.7|15
1637114970000|2021-11-17 02:09:30|43590.5|43570.5|43590.5|43570.5|43592.7|43572.7|43588|43568|3
1637114980000|2021-11-17 02:09:40|43593|43573|43603|43583|43605.5|43585.5|43593|43573|14
1637114990000|2021-11-17 02:09:50|43600.5|43580.5|43603.4|43583.4|43603.4|43583.4|43600.5|43580.5|2
1637115000000|2021-11-17 02:10:00|43603|43583|43597.7|43577.7|43603|43583|43597.7|43577.7|9
1637115010000|2021-11-17 02:10:10|43600.5|43580.5|43600.5|43580.5|43602.7|43582.7|43597.7|43577.7|3
1637115020000|2021-11-17 02:10:20|43598.4|43578.4|43602.7|43582.7|43602.7|43582.7|43598|43578|0
1637115030000|2021-11-17 02:10:30|43600.5|43580.5|43588.4|43568.4|43600.5|43580.5|43588.4|43568.4|3
1637115040000|2021-11-17 02:10:40|43585.9|43565.9|43583|43563|43588|43568|43583|43563|2
1637115050000|2021-11-17 02:10:50|43585.5|43565.5|43588.4|43568.4|43588.4|43568.4|43585.5|43565.5|0
1637115060000|2021-11-17 02:11:00|43590.9|43570.9|43590.9|43570.9|43593.4|43573.4|43590.9|43570.9|1
1637115070000|2021-11-17 02:11:10|43593|43573|43593|43573|43593|43573|43588.4|43568.4|1
1637115080000|2021-11-17 02:11:20|43593.4|43573.4|43593.4|43573.4|43593.7|43573.7|43593.4|43573.4|2
1637115090000|2021-11-17 02:11:30|43593.7|43573.7|43595.9|43575.9|43598|43578|43593.7|43573.7|8
1637115100000|2021-11-17 02:11:40|43600.2|43580.2|43605.2|43585.2|43605.2|43585.2|43600.2|43580.2|3
1637115110000|2021-11-17 02:11:50|43605.5|43585.5|43605.5|43585.5|43607.7|43587.7|43605.5|43585.5|3
1637115120000|2021-11-17 02:12:00|43608.4|43588.4|43602.7|43582.7|43608.4|43588.4|43602.7|43582.7|3
1637115130000|2021-11-17 02:12:10|43604.9|43584.9|43610.2|43590.2|43610.5|43590.5|43604.9|43584.9|3
1637115140000|2021-11-17 02:12:20|43609.9|43589.9|43607.7|43587.7|43610.5|43590.5|43607.7|43587.7|5
1637115150000|2021-11-17 02:12:30|43607.4|43587.4|43602.7|43582.7|43607.4|43587.4|43602.7|43582.7|2
1637115160000|2021-11-17 02:12:40|43600.2|43580.2|43607.7|43587.7|43607.7|43587.7|43598|43578|3
1637115170000|2021-11-17 02:12:50|43608|43588|43607.7|43587.7|43612.7|43592.7|43607.7|43587.7|6
1637115180000|2021-11-17 02:13:00|43608.4|43588.4|43607.7|43587.7|43612.7|43592.7|43607.7|43587.7|3
1637115190000|2021-11-17 02:13:10|43608|43588|43615.9|43595.9|43615.9|43595.9|43608|43588|6
1637115200000|2021-11-17 02:13:20|43618|43598|43627.7|43607.7|43630.2|43610.2|43615.2|43595.2|15
1637115210000|2021-11-17 02:13:30|43627.4|43607.4|43630.9|43610.9|43631.2|43611.2|43625.5|43605.5|6
1637115220000|2021-11-17 02:13:40|43631.2|43611.2|43635.5|43615.5|43635.5|43615.5|43630.9|43610.9|6
1637115230000|2021-11-17 02:13:50|43633.4|43613.4|43635.5|43615.5|43635.5|43615.5|43632.7|43612.7|4
1637115240000|2021-11-17 02:14:00|43635.9|43615.9|43632.7|43612.7|43635.9|43615.9|43632.4|43612.4|7
1637115250000|2021-11-17 02:14:10|43634.9|43614.9|43640.2|43620.2|43640.2|43620.2|43634.9|43614.9|9
1637115260000|2021-11-17 02:14:20|43638|43618|43635.5|43615.5|43640.5|43620.5|43635.5|43615.5|4
1637115270000|2021-11-17 02:14:30|43637.7|43617.7|43643|43623|43645.5|43625.5|43637.7|43617.7|6
1637115280000|2021-11-17 02:14:40|43645.2|43625.2|43643.4|43623.4|43648|43628|43642.7|43622.7|14
1637115290000|2021-11-17 02:14:50|43645.5|43625.5|43645.5|43625.5|43645.5|43625.5|43640.5|43620.5|7
1637115300000|2021-11-17 02:15:00|43645.2|43625.2|43642.7|43622.7|43645.5|43625.5|43642.7|43622.7|7
1637115310000|2021-11-17 02:15:10|43643|43623|43642.7|43622.7|43643|43623|43642.7|43622.7|10
1637115320000|2021-11-17 02:15:20|43640.2|43620.2|43632.7|43612.7|43640.2|43620.2|43632.7|43612.7|9
1637115330000|2021-11-17 02:15:30|||||||||1
1637115340000|2021-11-17 02:15:40|43632.4|43612.4|43632.7|43612.7|43632.7|43612.7|43630.2|43610.2|0
1637115360000|2021-11-17 02:16:00|43637.1|43617.1|43637.7|43617.7|43637.7|43617.7|43637.1|43617.1|6
1637115370000|2021-11-17 02:16:10|43640.2|43620.2|43640.2|43620.2|43640.2|43620.2|43640.2|43620.2|0
1637115380000|2021-11-17 02:16:20|43640.5|43620.5|43645.2|43625.2|43645.2|43625.2|43640.2|43620.2|2
1637115390000|2021-11-17 02:16:30|43645.5|43625.5|43645.5|43625.5|43645.5|43625.5|43645.5|43625.5|12
1637115400000|2021-11-17 02:16:40|43646.2|43626.2|43645.9|43625.9|43646.2|43626.2|43645.5|43625.5|6
1637115410000|2021-11-17 02:16:50|43648.4|43628.4|43650.9|43630.9|43650.9|43630.9|43648.4|43628.4|1
1637115420000|2021-11-17 02:17:00|43650.5|43630.5|43648.4|43628.4|43650.5|43630.5|43648.4|43628.4|2
1637115440000|2021-11-17 02:17:20|43648|43628|43645.5|43625.5|43648|43628|43643.4|43623.4|5
1637115460000|2021-11-17 02:17:40|43645.9|43625.9|43650.9|43630.9|43650.9|43630.9|43645.9|43625.9|1
1637115470000|2021-11-17 02:17:50|43650.2|43630.2|43648.7|43628.7|43650.2|43630.2|43648|43628|5
1637115480000|2021-11-17 02:18:00|43653|43633|43653.4|43633.4|43653.4|43633.4|43653|43633|1
1637115490000|2021-11-17 02:18:10|43653|43633|43650.5|43630.5|43653|43633|43650.5|43630.5|3
1637115500000|2021-11-17 02:18:20|||||||||1
1637115520000|2021-11-17 02:18:40|||||||||1
1637115530000|2021-11-17 02:18:50|43648.4|43628.4|43648.4|43628.4|43648.4|43628.4|43648.4|43628.4|0
1637115550000|2021-11-17 02:19:10|43643.4|43623.4|43638.4|43618.4|43643.4|43623.4|43638.4|43618.4|9
1637115560000|2021-11-17 02:19:20|43640.5|43620.5|43640.5|43620.5|43640.5|43620.5|43640.5|43620.5|1
1637115570000|2021-11-17 02:19:30|43640.2|43620.2|43628.4|43608.4|43640.2|43620.2|43625.5|43605.5|19
1637115580000|2021-11-17 02:19:40|43625.5|43605.5|43625.5|43605.5|43625.5|43605.5|43623.4|43603.4|2
1637115590000|2021-11-17 02:19:50|43627.7|43607.7|43625.5|43605.5|43627.7|43607.7|43625.5|43605.5|0
1637115600000|2021-11-17 02:20:00|43627.7|43607.7|43632.7|43612.7|43633|43613|43627.7|43607.7|6
1637115620000|2021-11-17 02:20:20|43630.2|43610.2|43615.9|43595.9|43630.2|43610.2|43615.9|43595.9|3
1637115630000|2021-11-17 02:20:30|43618.4|43598.4|43620.5|43600.5|43620.5|43600.5|43618.4|43598.4|0
1637115640000|2021-11-17 02:20:40|43624.9|43604.9|43624.9|43604.9|43624.9|43604.9|43624.9|43604.9|0
1637115650000|2021-11-17 02:20:50|43627.4|43607.4|43627.4|43607.4|43627.4|43607.4|43627.4|43607.4|1
1637115680000|2021-11-17 02:21:20|||||||||1
1637115700000|2021-11-17 02:21:40|43625.2|43605.2|43625.2|43605.2|43625.2|43605.2|43625.2|43605.2|0
1637115710000|2021-11-17 02:21:50|43623|43603|43618.4|43598.4|43623|43603|43618.4|43598.4|4
1637115720000|2021-11-17 02:22:00|43616.2|43596.2|43618.4|43598.4|43618.4|43598.4|43616.2|43596.2|0
1637115740000|2021-11-17 02:22:20|43617.7|43597.7|43615.5|43595.5|43617.7|43597.7|43615.5|43595.5|2
1637115750000|2021-11-17 02:22:30|43613.4|43593.4|43610.9|43590.9|43613.4|43593.4|43610.9|43590.9|1
1637115760000|2021-11-17 02:22:40|43610.5|43590.5|43608|43588|43610.5|43590.5|43608|43588|1
1637115770000|2021-11-17 02:22:50|43610.5|43590.5|43610.5|43590.5|43610.5|43590.5|43610.5|43590.5|0
1637115780000|2021-11-17 02:23:00|43608|43588|43610.5|43590.5|43610.5|43590.5|43608|43588|2
1637115800000|2021-11-17 02:23:20|43613|43593|43613|43593|43613|43593|43613|43593|2
1637115840000|2021-11-17 02:24:00|43615.2|43595.2|43617.7|43597.7|43620.2|43600.2|43615.2|43595.2|5
1637115860000|2021-11-17 02:24:20|43615.2|43595.2|43615.2|43595.2|43615.2|43595.2|43615.2|43595.2|4
1637115890000|2021-11-17 02:24:50|43617.4|43597.4|43620.2|43600.2|43620.2|43600.2|43617.4|43597.4|3
1637115900000|2021-11-17 02:25:00|43618|43598|43618|43598|43618|43598|43618|43598|0
1637115910000|2021-11-17 02:25:10|43620.2|43600.2|43620.5|43600.5|43620.5|43600.5|43620.2|43600.2|0
1637115920000|2021-11-17 02:25:20|43618.4|43598.4|43622.7|43602.7|43622.7|43602.7|43617.7|43597.7|2
1637115930000|2021-11-17 02:25:30|43623|43603|43625.2|43605.2|43625.2|43605.2|43623|43603|0
1637115940000|2021-11-17 02:25:40|43622.7|43602.7|43622.7|43602.7|43622.7|43602.7|43622.7|43602.7|1
1637115950000|2021-11-17 02:25:50|43620.2|43600.2|43620.2|43600.2|43620.2|43600.2|43620.2|43600.2|2
1637115960000|2021-11-17 02:26:00|43625.2|43605.2|43625.9|43605.9|43625.9|43605.9|43625.2|43605.2|3
1637115970000|2021-11-17 02:26:10|43626.2|43606.2|43628.4|43608.4|43628.4|43608.4|43626.2|43606.2|3
1637115980000|2021-11-17 02:26:20|43630.5|43610.5|43628|43608|43630.5|43610.5|43628|43608|5
1637115990000|2021-11-17 02:26:30|||||||||1
1637116000000|2021-11-17 02:26:40|43630.5|43610.5|43632.7|43612.7|43632.7|43612.7|43630.5|43610.5|1
1637116010000|2021-11-17 02:26:50|43633|43613|43633|43613|43633|43613|43633|43613|2
1637116020000|2021-11-17 02:27:00|43630.5|43610.5|43633.4|43613.4|43635.5|43615.5|43630.5|43610.5|4
1637116030000|2021-11-17 02:27:10|43633.7|43613.7|43633.4|43613.4|43638|43618|43633|43613|4
1637116040000|2021-11-17 02:27:20|43633|43613|43633|43613|43633|43613|43633|43613|0
1637116060000|2021-11-17 02:27:40|43635.5|43615.5|43635.5|43615.5|43635.5|43615.5|43635.5|43615.5|2
1637116070000|2021-11-17 02:27:50|43633|43613|43635.5|43615.5|43638|43618|43633|43613|1
1637116080000|2021-11-17 02:28:00|43633.4|43613.4|43633|43613|43633.4|43613.4|43633|43613|0
1637116130000|2021-11-17 02:28:50|43628.4|43608.4|43628.4|43608.4|43628.4|43608.4|43628.4|43608.4|1
1637116140000|2021-11-17 02:29:00|43628.7|43608.7|43630.5|43610.5|43633|43613|43628.7|43608.7|1
1637116150000|2021-11-17 02:29:10|43628.4|43608.4|43630.5|43610.5|43633|43613|43628.4|43608.4|0
1637116160000|2021-11-17 02:29:20|43632.7|43612.7|43630.5|43610.5|43632.7|43612.7|43630.5|43610.5|0
1637116170000|2021-11-17 02:29:30|43632.7|43612.7|43632.7|43612.7|43632.7|43612.7|43632.7|43612.7|0
1637116180000|2021-11-17 02:29:40|43628|43608|43628|43608|43628|43608|43628|43608|0
1637116190000|2021-11-17 02:29:50|43630.2|43610.2|43630.2|43610.2|43630.2|43610.2|43630.2|43610.2|1
1637116200000|2021-11-17 02:30:00|43630.9|43610.9|43637.7|43617.7|43642.7|43622.7|43630.9|43610.9|25
1637116210000|2021-11-17 02:30:10|43638.1|43618.1|43643.1|43623.1|43643.1|43623.1|43635.6|43615.6|5
1637116220000|2021-11-17 02:30:20|43643.4|43623.4|43645.6|43625.6|43646.2|43626.2|43643.4|43623.4|2
1637116230000|2021-11-17 02:30:30|43642.7|43622.7|43642.7|43622.7|43643.1|43623.1|43642.7|43622.7|0
1637116240000|2021-11-17 02:30:40|43643.1|43623.1|43640.2|43620.2|43643.1|43623.1|43640.2|43620.2|2
1637116250000|2021-11-17 02:30:50|43635.2|43615.2|43635.6|43615.6|43635.6|43615.6|43632.7|43612.7|4
1637116260000|2021-11-17 02:31:00|43637.7|43617.7|43642.7|43622.7|43647.4|43627.4|43637.7|43617.7|3
1637116270000|2021-11-17 02:31:10|43643.1|43623.1|43647.7|43627.7|43647.7|43627.7|43642.7|43622.7|0
1637116280000|2021-11-17 02:31:20|43645.6|43625.6|43647.7|43627.7|43647.7|43627.7|43642.7|43622.7|0
1637116290000|2021-11-17 02:31:30|43642.7|43622.7|43642.7|43622.7|43643.1|43623.1|43642.7|43622.7|2
1637116300000|2021-11-17 02:31:40|43640.2|43620.2|43637.7|43617.7|43640.2|43620.2|43637.7|43617.7|1
1637116310000|2021-11-17 02:31:50|43635.6|43615.6|43638.1|43618.1|43638.1|43618.1|43635.6|43615.6|2
1637116320000|2021-11-17 02:32:00|43642.7|43622.7|43637.7|43617.7|43647.4|43627.4|43633.1|43613.1|8
1637116330000|2021-11-17 02:32:10|43635.2|43615.2|43640.2|43620.2|43640.2|43620.2|43633.1|43613.1|23
1637116340000|2021-11-17 02:32:20|43640.6|43620.6|43643.1|43623.1|43643.1|43623.1|43640.2|43620.2|2
1637116350000|2021-11-17 02:32:30|43642.7|43622.7|43643.1|43623.1|43643.1|43623.1|43642.4|43622.4|4
1637116360000|2021-11-17 02:32:40|43643.4|43623.4|43647.7|43627.7|43648.1|43628.1|43643.4|43623.4|4
1637116370000|2021-11-17 02:32:50|43648.1|43628.1|43647.7|43627.7|43648.1|43628.1|43647.7|43627.7|1
1637116380000|2021-11-17 02:33:00|43645.6|43625.6|43645.6|43625.6|43650.2|43630.2|43645.6|43625.6|2
1637116390000|2021-11-17 02:33:10|43645.2|43625.2|43638.1|43618.1|43645.2|43625.2|43638.1|43618.1|2
1637116410000|2021-11-17 02:33:30|43642.7|43622.7|43643.1|43623.1|43643.1|43623.1|43642.7|43622.7|1
1637116420000|2021-11-17 02:33:40|43645.2|43625.2|43645.2|43625.2|43647.4|43627.4|43645.2|43625.2|1
1637116430000|2021-11-17 02:33:50|43647.4|43627.4|43647.7|43627.7|43647.7|43627.7|43645.2|43625.2|1
1637116440000|2021-11-17 02:34:00|43648.1|43628.1|43650.6|43630.6|43650.6|43630.6|43648.1|43628.1|0
1637116450000|2021-11-17 02:34:10|43648.1|43628.1|43647.7|43627.7|43650.6|43630.6|43647.7|43627.7|2
1637116460000|2021-11-17 02:34:20|43645.6|43625.6|43644.9|43624.9|43647.7|43627.7|43644.9|43624.9|2
1637116470000|2021-11-17 02:34:30|43647.7|43627.7|43647.7|43627.7|43647.7|43627.7|43647.7|43627.7|1
1637116480000|2021-11-17 02:34:40|43645.2|43625.2|43647.7|43627.7|43647.7|43627.7|43645.2|43625.2|0
1637116490000|2021-11-17 02:34:50|43648.1|43628.1|43652.7|43632.7|43653.1|43633.1|43648.1|43628.1|2
1637116500000|2021-11-17 02:35:00|43653.1|43633.1|43652.7|43632.7|43653.1|43633.1|43652.7|43632.7|5
1637116510000|2021-11-17 02:35:10|43648.1|43628.1|43652.7|43632.7|43652.7|43632.7|43647.7|43627.7|1
1637116530000|2021-11-17 02:35:30|43652.4|43632.4|43648.1|43628.1|43652.4|43632.4|43648.1|43628.1|2
1637116540000|2021-11-17 02:35:40|43647.7|43627.7|43658.4|43638.4|43658.4|43638.4|43647.7|43627.7|11
1637116550000|2021-11-17 02:35:50|43660.6|43640.6|43660.6|43640.6|43660.6|43640.6|43660.6|43640.6|1
1637116570000|2021-11-17 02:36:10|43663.4|43643.4|43667.7|43647.7|43667.7|43647.7|43663.4|43643.4|16
1637116580000|2021-11-17 02:36:20|43665.6|43645.6|43667.7|43647.7|43667.7|43647.7|43663.4|43643.4|2
1637116590000|2021-11-17 02:36:30|43665.2|43645.2|43665.6|43645.6|43667.7|43647.7|43663.1|43643.1|1
1637116600000|2021-11-17 02:36:40|43667.7|43647.7|43668.1|43648.1|43668.1|43648.1|43667.7|43647.7|2
1637116610000|2021-11-17 02:36:50|43670.6|43650.6|43670.6|43650.6|43670.9|43650.9|43670.6|43650.6|1
1637116620000|2021-11-17 02:37:00|43672.7|43652.7|43670.6|43650.6|43672.7|43652.7|43668.1|43648.1|2
1637116630000|2021-11-17 02:37:10|43667.7|43647.7|43668.4|43648.4|43668.4|43648.4|43665.6|43645.6|0
1637116640000|2021-11-17 02:37:20|43667.7|43647.7|43665.6|43645.6|43668.4|43648.4|43665.6|43645.6|0
1637116650000|2021-11-17 02:37:30|43665.9|43645.9|43663.4|43643.4|43665.9|43645.9|43663.4|43643.4|1
1637116660000|2021-11-17 02:37:40|43660.2|43640.2|43658.1|43638.1|43660.2|43640.2|43658.1|43638.1|2
1637116670000|2021-11-17 02:37:50|43655.6|43635.6|43657.7|43637.7|43660.2|43640.2|43653.4|43633.4|5
1637116680000|2021-11-17 02:38:00|43655.6|43635.6|43653.4|43633.4|43655.6|43635.6|43652.7|43632.7|3
1637116690000|2021-11-17 02:38:10|43655.6|43635.6|43652.4|43632.4|43655.6|43635.6|43652.4|43632.4|1
1637116700000|2021-11-17 02:38:20|43650.2|43630.2|43640.2|43620.2|43650.2|43630.2|43640.2|43620.2|6
1637116710000|2021-11-17 02:38:30|43639.9|43619.9|43640.2|43620.2|43640.2|43620.2|43639.9|43619.9|1
1637116720000|2021-11-17 02:38:40|43637.7|43617.7|43638.1|43618.1|43638.1|43618.1|43635.2|43615.2|11
1637116730000|2021-11-17 02:38:50|43640.2|43620.2|43640.2|43620.2|43640.2|43620.2|43640.2|43620.2|1
1637116740000|2021-11-17 02:39:00|43642.4|43622.4|43642.7|43622.7|43642.7|43622.7|43638.1|43618.1|3
1637116750000|2021-11-17 02:39:10|43643.1|43623.1|43635.6|43615.6|43643.1|43623.1|43635.6|43615.6|2
1637116760000|2021-11-17 02:39:20|43638.1|43618.1|43635.6|43615.6|43638.1|43618.1|43635.6|43615.6|0
1637116770000|2021-11-17 02:39:30|43635.9|43615.9|43640.2|43620.2|43640.2|43620.2|43635.9|43615.9|0
1637116780000|2021-11-17 02:39:40|43638.1|43618.1|43640.2|43620.2|43640.2|43620.2|43637.7|43617.7|1
1637116790000|2021-11-17 02:39:50|43638.1|43618.1|43640.6|43620.6|43640.6|43620.6|43637.7|43617.7|2
1637116800000|2021-11-17 02:40:00|43643.4|43623.4|43650.2|43630.2|43652.1|43632.1|43643.4|43623.4|1
1637116810000|2021-11-17 02:40:10|43652.4|43632.4|43655.2|43635.2|43655.2|43635.2|43652.4|43632.4|5
1637116820000|2021-11-17 02:40:20|43655.9|43635.9|43664.9|43644.9|43664.9|43644.9|43655.9|43635.9|4
1637116830000|2021-11-17 02:40:30|43667.1|43647.1|43665.2|43645.2|43667.4|43647.4|43665.2|43645.2|0
1637116840000|2021-11-17 02:40:40|43663.1|43643.1|43662.7|43642.7|43663.1|43643.1|43662.7|43642.7|2
1637116850000|2021-11-17 02:40:50|43662.4|43642.4|43662.4|43642.4|43662.4|43642.4|43662.4|43642.4|0
1637116860000|2021-11-17 02:41:00|43659.9|43639.9|43660.6|43640.6|43660.6|43640.6|43659.9|43639.9|2
1637116870000|2021-11-17 02:41:10|43657.7|43637.7|43657.7|43637.7|43657.7|43637.7|43657.7|43637.7|0
1637116880000|2021-11-17 02:41:20|43658.1|43638.1|43663.1|43643.1|43663.1|43643.1|43658.1|43638.1|5
1637116890000|2021-11-17 02:41:30|43663.4|43643.4|43670.6|43650.6|43670.6|43650.6|43663.4|43643.4|4
1637116900000|2021-11-17 02:41:40|43668.4|43648.4|43668.4|43648.4|43670.6|43650.6|43667.7|43647.7|1
1637116910000|2021-11-17 02:41:50|43667.7|43647.7|43665.6|43645.6|43667.7|43647.7|43665.6|43645.6|0
1637116920000|2021-11-17 02:42:00|43667.7|43647.7|43673.1|43653.1|43673.1|43653.1|43665.6|43645.6|8
1637116930000|2021-11-17 02:42:10|43670.6|43650.6|43668.4|43648.4|43670.6|43650.6|43668.4|43648.4|2
1637116940000|2021-11-17 02:42:20|43668.1|43648.1|43663.4|43643.4|43668.4|43648.4|43663.4|43643.4|2
1637116950000|2021-11-17 02:42:30|43665.6|43645.6|43665.6|43645.6|43665.6|43645.6|43665.6|43645.6|0
1637116960000|2021-11-17 02:42:40|43663.4|43643.4|43668.1|43648.1|43668.1|43648.1|43663.4|43643.4|3
1637116970000|2021-11-17 02:42:50|43670.6|43650.6|43672.7|43652.7|43673.1|43653.1|43670.6|43650.6|3
1637116980000|2021-11-17 02:43:00|43673.1|43653.1|43673.4|43653.4|43675.6|43655.6|43673.1|43653.1|3
1637116990000|2021-11-17 02:43:10|43673.1|43653.1|43673.1|43653.1|43673.1|43653.1|43670.9|43650.9|2
1637117000000|2021-11-17 02:43:20|43672.7|43652.7|43678.1|43658.1|43678.1|43658.1|43672.7|43652.7|1
1637117010000|2021-11-17 02:43:30|43678.4|43658.4|43678.4|43658.4|43680.6|43660.6|43678.4|43658.4|6
1637117020000|2021-11-17 02:43:40|43678.1|43658.1|43682.7|43662.7|43682.7|43662.7|43677.7|43657.7|1
1637117030000|2021-11-17 02:43:50|43680.6|43660.6|43677.7|43657.7|43680.6|43660.6|43677.7|43657.7|5
1637117050000|2021-11-17 02:44:10|43678.1|43658.1|43672.7|43652.7|43678.1|43658.1|43672.7|43652.7|4
1637117060000|2021-11-17 02:44:20|43670.6|43650.6|43674.9|43654.9|43675.2|43655.2|43667.7|43647.7|8
1637117070000|2021-11-17 02:44:30|43675.2|43655.2|43668.1|43648.1|43675.2|43655.2|43668.1|43648.1|7
1637117080000|2021-11-17 02:44:40|43672.4|43652.4|43677.4|43657.4|43677.4|43657.4|43672.4|43652.4|5
1637117100000|2021-11-17 02:45:00|43677.7|43657.7|43682.1|43662.1|43682.1|43662.1|43677.7|43657.7|23
1637117110000|2021-11-17 02:45:10|43682.4|43662.4|43684.6|43664.6|43684.6|43664.6|43682.4|43662.4|3
1637117120000|2021-11-17 02:45:20|43682.4|43662.4|43677.1|43657.1|43682.7|43662.7|43674.9|43654.9|5
1637117130000|2021-11-17 02:45:30|||||||||1
1637117140000|2021-11-17 02:45:40|43674.6|43654.6|43677.1|43657.1|43677.1|43657.1|43674.6|43654.6|0
1637117150000|2021-11-17 02:45:50|43674.6|43654.6|43674.6|43654.6|43674.6|43654.6|43674.6|43654.6|2
1637117160000|2021-11-17 02:46:00|43677.1|43657.1|43677.1|43657.1|43677.1|43657.1|43677.1|43657.1|0
1637117170000|2021-11-17 02:46:10|43672.7|43652.7|43667.4|43647.4|43672.7|43652.7|43667.4|43647.4|3
1637117180000|2021-11-17 02:46:20|43669.6|43649.6|43677.1|43657.1|43677.1|43657.1|43669.6|43649.6|3
1637117190000|2021-11-17 02:46:30|43672.4|43652.4|43664.9|43644.9|43672.4|43652.4|43664.9|43644.9|0
1637117200000|2021-11-17 02:46:40|43667.1|43647.1|43672.1|43652.1|43672.1|43652.1|43667.1|43647.1|3
1637117210000|2021-11-17 02:46:50|43671.8|43651.8|43669.6|43649.6|43671.8|43651.8|43667.1|43647.1|2
1637117220000|2021-11-17 02:47:00|43667.4|43647.4|43659.9|43639.9|43667.4|43647.4|43659.6|43639.6|3
1637117230000|2021-11-17 02:47:10|43662.1|43642.1|43657.1|43637.1|43662.1|43642.1|43657.1|43637.1|5
1637117240000|2021-11-17 02:47:20|43654.6|43634.6|43654.6|43634.6|43657.1|43637.1|43654.6|43634.6|6
1637117260000|2021-11-17 02:47:40|43654.3|43634.3|43647.4|43627.4|43654.3|43634.3|43647.4|43627.4|11
1637117270000|2021-11-17 02:47:50|43649.6|43629.6|43647.7|43627.7|43651.8|43631.8|43647.1|43627.1|1
1637117280000|2021-11-17 02:48:00|43649.9|43629.9|43648.1|43628.1|43649.9|43629.9|43647.1|43627.1|7
1637117290000|2021-11-17 02:48:10|43650.2|43630.2|43652.1|43632.1|43652.1|43632.1|43649.9|43629.9|1
1637117300000|2021-11-17 02:48:20|43649.9|43629.9|43644.9|43624.9|43652.1|43632.1|43644.9|43624.9|1
1637117310000|2021-11-17 02:48:30|43644.6|43624.6|43642.1|43622.1|43644.6|43624.6|43640.2|43620.2|4
1637117320000|2021-11-17 02:48:40|43642.4|43622.4|43642.4|43622.4|43647.1|43627.1|43642.1|43622.1|4
1637117330000|2021-11-17 02:48:50|43647.1|43627.1|43642.4|43622.4|43647.1|43627.1|43642.4|43622.4|0
1637117340000|2021-11-17 02:49:00|43642.1|43622.1|43639.6|43619.6|43647.4|43627.4|43639.3|43619.3|3
1637117350000|2021-11-17 02:49:10|43639.3|43619.3|43639.3|43619.3|43639.3|43619.3|43639.3|43619.3|0
1637117360000|2021-11-17 02:49:20|43639.6|43619.6|43637.1|43617.1|43639.6|43619.6|43637.1|43617.1|4
1637117370000|2021-11-17 02:49:30|43642.1|43622.1|43637.1|43617.1|43642.1|43622.1|43637.1|43617.1|4
1637117380000|2021-11-17 02:49:40|43637.4|43617.4|43639.6|43619.6|43639.6|43619.6|43637.4|43617.4|0
1637117390000|2021-11-17 02:49:50|43637.4|43617.4|43637.1|43617.1|43639.6|43619.6|43637.1|43617.1|1
1637117400000|2021-11-17 02:50:00|43636.8|43616.8|43637.1|43617.1|43637.1|43617.1|43629.9|43609.9|5
1637117410000|2021-11-17 02:50:10|43636.8|43616.8|43634.9|43614.9|43637.1|43617.1|43634.9|43614.9|0
1637117420000|2021-11-17 02:50:20|43637.1|43617.1|43637.1|43617.1|43637.1|43617.1|43637.1|43617.1|3
1637117430000|2021-11-17 02:50:30|43634.9|43614.9|43639.6|43619.6|43639.6|43619.6|43634.9|43614.9|0
1637117440000|2021-11-17 02:50:40|43637.1|43617.1|43639.6|43619.6|43639.6|43619.6|43632.4|43612.4|3
1637117450000|2021-11-17 02:50:50|43637.4|43617.4|43637.1|43617.1|43642.1|43622.1|43637.1|43617.1|0
1637117460000|2021-11-17 02:51:00|43637.4|43617.4|43637.7|43617.7|43637.7|43617.7|43637.4|43617.4|0
1637117470000|2021-11-17 02:51:10|43642.1|43622.1|43645.2|43625.2|43645.2|43625.2|43642.1|43622.1|2
1637117480000|2021-11-17 02:51:20|43647.4|43627.4|43647.7|43627.7|43649.9|43629.9|43647.4|43627.4|2
1637117490000|2021-11-17 02:51:30|43649.9|43629.9|43649.9|43629.9|43649.9|43629.9|43649.9|43629.9|1
1637117500000|2021-11-17 02:51:40|43650.2|43630.2|43649.9|43629.9|43652.4|43632.4|43649.9|43629.9|0
1637117510000|2021-11-17 02:51:50|43647.7|43627.7|43642.4|43622.4|43647.7|43627.7|43642.1|43622.1|6
1637117520000|2021-11-17 02:52:00|43642.1|43622.1|43639.9|43619.9|43642.1|43622.1|43637.7|43617.7|0
1637117530000|2021-11-17 02:52:10|43637.4|43617.4|43637.7|43617.7|43637.7|43617.7|43637.4|43617.4|0
1637117540000|2021-11-17 02:52:20|43639.9|43619.9|43634.9|43614.9|43642.1|43622.1|43634.9|43614.9|4
1637117550000|2021-11-17 02:52:30|43637.4|43617.4|43637.4|43617.4|43637.4|43617.4|43637.4|43617.4|3
1637117560000|2021-11-17 02:52:40|43637.1|43617.1|43642.1|43622.1|43642.1|43622.1|43637.1|43617.1|0
1637117570000|2021-11-17 02:52:50|43637.1|43617.1|43637.1|43617.1|43637.1|43617.1|43637.1|43617.1|7
1637117580000|2021-11-17 02:53:00|43637.4|43617.4|43634.9|43614.9|43637.4|43617.4|43634.9|43614.9|1
1637117590000|2021-11-17 02:53:10|43637.1|43617.1|43640.2|43620.2|43640.2|43620.2|43637.1|43617.1|1
1637117600000|2021-11-17 02:53:20|43639.9|43619.9|43639.9|43619.9|43642.1|43622.1|43639.9|43619.9|2
1637117610000|2021-11-17 02:53:30|43642.7|43622.7|43647.1|43627.1|43647.1|43627.1|43642.4|43622.4|3
1637117620000|2021-11-17 02:53:40|43649.6|43629.6|43647.4|43627.4|43649.9|43629.9|43647.4|43627.4|1
1637117630000|2021-11-17 02:53:50|43645.2|43625.2|43644.9|43624.9|43647.4|43627.4|43642.4|43622.4|2
1637117640000|2021-11-17 02:54:00|43647.1|43627.1|43647.4|43627.4|43647.4|43627.4|43644.9|43624.9|0
1637117650000|2021-11-17 02:54:10|43649.6|43629.6|43647.4|43627.4|43651.8|43631.8|43647.4|43627.4|0
1637117660000|2021-11-17 02:54:20|43645.2|43625.2|43647.1|43627.1|43647.7|43627.7|43645.2|43625.2|0
1637117670000|2021-11-17 02:54:30|43644.9|43624.9|43647.1|43627.1|43647.4|43627.4|43644.9|43624.9|1
1637117680000|2021-11-17 02:54:40|43644.9|43624.9|43644.9|43624.9|43647.1|43627.1|43644.9|43624.9|0
1637117690000|2021-11-17 02:54:50|43647.1|43627.1|43642.7|43622.7|43647.4|43627.4|43642.7|43622.7|2
1637117700000|2021-11-17 02:55:00|43642.4|43622.4|43644.9|43624.9|43647.1|43627.1|43642.4|43622.4|1
1637117710000|2021-11-17 02:55:10|43647.4|43627.4|43662.1|43642.1|43662.1|43642.1|43647.4|43627.4|3
1637117720000|2021-11-17 02:55:20|43657.4|43637.4|43659.6|43639.6|43662.1|43642.1|43657.1|43637.1|2
1637117730000|2021-11-17 02:55:30|43662.1|43642.1|43662.1|43642.1|43664.6|43644.6|43659.6|43639.6|1
1637117740000|2021-11-17 02:55:40|43662.4|43642.4|43659.9|43639.9|43664.6|43644.6|43659.9|43639.9|2
1637117750000|2021-11-17 02:55:50|43662.1|43642.1|43662.1|43642.1|43662.1|43642.1|43662.1|43642.1|0
1637117760000|2021-11-17 02:56:00|43659.9|43639.9|43667.1|43647.1|43667.1|43647.1|43659.9|43639.9|25
1637117770000|2021-11-17 02:56:10|43664.6|43644.6|43664.9|43644.9|43667.1|43647.1|43664.6|43644.6|9
1637117790000|2021-11-17 02:56:30|43662.7|43642.7|43662.7|43642.7|43662.7|43642.7|43662.7|43642.7|0
1637117800000|2021-11-17 02:56:40|43660.6|43640.6|43647.7|43627.7|43660.6|43640.6|43647.4|43627.4|4
1637117810000|2021-11-17 02:56:50|43647.4|43627.4|43652.4|43632.4|43654.9|43634.9|43647.4|43627.4|8
1637117820000|2021-11-17 02:57:00|43650.2|43630.2|43649.9|43629.9|43652.4|43632.4|43649.9|43629.9|2
1637117830000|2021-11-17 02:57:10|43647.4|43627.4|43647.4|43627.4|43647.4|43627.4|43644.9|43624.9|2
1637117840000|2021-11-17 02:57:20|43644.9|43624.9|43644.9|43624.9|43647.1|43627.1|43644.9|43624.9|5
1637117850000|2021-11-17 02:57:30|43647.1|43627.1|43649.9|43629.9|43650.2|43630.2|43647.1|43627.1|8
1637117860000|2021-11-17 02:57:40|43650.2|43630.2|43657.1|43637.1|43657.1|43637.1|43649.9|43629.9|1
1637117870000|2021-11-17 02:57:50|43656.8|43636.8|43652.4|43632.4|43656.8|43636.8|43649.3|43629.3|14
1637117880000|2021-11-17 02:58:00|43654.9|43634.9|43664.6|43644.6|43666.8|43646.8|43654.9|43634.9|0
1637117890000|2021-11-17 02:58:10|43664.3|43644.3|43664.3|43644.3|43664.3|43644.3|43664.3|43644.3|11
1637117900000|2021-11-17 02:58:20|43659.9|43639.9|43652.4|43632.4|43659.9|43639.9|43652.4|43632.4|0
1637117910000|2021-11-17 02:58:30|43654.9|43634.9|43647.1|43627.1|43657.4|43637.4|43647.1|43627.1|5
1637117920000|2021-11-17 02:58:40|43647.4|43627.4|43647.4|43627.4|43647.4|43627.4|43642.7|43622.7|1
1637117930000|2021-11-17 02:58:50|43647.7|43627.7|43650.2|43630.2|43652.4|43632.4|43647.7|43627.7|1
1637117940000|2021-11-17 02:59:00|43649.9|43629.9|43654.9|43634.9|43654.9|43634.9|43649.9|43629.9|0
1637117950000|2021-11-17 02:59:10|43654.6|43634.6|43664.9|43644.9|43664.9|43644.9|43654.6|43634.6|7
1637117960000|2021-11-17 02:59:20|43662.7|43642.7|43667.4|43647.4|43667.4|43647.4|43662.7|43642.7|6
1637117970000|2021-11-17 02:59:30|43667.1|43647.1|43667.1|43647.1|43667.4|43647.4|43662.4|43642.4|4
1637117980000|2021-11-17 02:59:40|43664.9|43644.9|43667.1|43647.1|43667.1|43647.1|43664.9|43644.9|1
1637117990000|2021-11-17 02:59:50|43664.6|43644.6|43667.1|43647.1|43667.1|43647.1|43664.6|43644.6|2
1637118000000|2021-11-17 03:00:00|43664.6|43644.6|43677.4|43657.4|43677.4|43657.4|43664.3|43644.3|13
1637118010000|2021-11-17 03:00:10|43679.9|43659.9|43682.7|43662.7|43682.7|43662.7|43679.9|43659.9|6
1637118020000|2021-11-17 03:00:20|43682.4|43662.4|43677.7|43657.7|43682.4|43662.4|43677.7|43657.7|5
1637118030000|2021-11-17 03:00:30|43677.4|43657.4|43675.2|43655.2|43677.4|43657.4|43675.2|43655.2|1
1637118040000|2021-11-17 03:00:40|43677.4|43657.4|43672.7|43652.7|43677.4|43657.4|43672.4|43652.4|6
1637118050000|2021-11-17 03:00:50|43672.4|43652.4|43672.7|43652.7|43672.7|43652.7|43668.1|43648.1|2
1637118060000|2021-11-17 03:01:00|43673.1|43653.1|43677.7|43657.7|43677.7|43657.7|43673.1|43653.1|0
1637118070000|2021-11-17 03:01:10|43677.4|43657.4|43674.9|43654.9|43677.4|43657.4|43672.1|43652.1|9
1637118080000|2021-11-17 03:01:20|43673.1|43653.1|43677.4|43657.4|43679.6|43659.6|43672.7|43652.7|6
1637118090000|2021-11-17 03:01:30|43677.7|43657.7|43677.7|43657.7|43679.9|43659.9|43677.7|43657.7|3
1637118100000|2021-11-17 03:01:40|43677.4|43657.4|43682.7|43662.7|43682.7|43662.7|43677.4|43657.4|1
1637118110000|2021-11-17 03:01:50|43684.9|43664.9|43692.1|43672.1|43692.1|43672.1|43684.9|43664.9|14
1637118120000|2021-11-17 03:02:00|43689.9|43669.9|43692.1|43672.1|43692.4|43672.4|43689.9|43669.9|3
1637118130000|2021-11-17 03:02:10|43689.9|43669.9|43690.2|43670.2|43692.4|43672.4|43687.7|43667.7|3
1637118140000|2021-11-17 03:02:20|43687.7|43667.7|43682.4|43662.4|43687.7|43667.7|43680.3|43660.3|10
1637118150000|2021-11-17 03:02:30|43682.8|43662.8|43680.3|43660.3|43682.8|43662.8|43680.3|43660.3|6
1637118160000|2021-11-17 03:02:40|43682.4|43662.4|43682.8|43662.8|43682.8|43662.8|43680.3|43660.3|3
1637118180000|2021-11-17 03:03:00|43682.4|43662.4|43685.3|43665.3|43685.3|43665.3|43680.3|43660.3|2
1637118190000|2021-11-17 03:03:10|43682.8|43662.8|43682.8|43662.8|43685.6|43665.6|43682.8|43662.8|2
1637118200000|2021-11-17 03:03:20|43685.3|43665.3|43687.8|43667.8|43692.8|43672.8|43685.3|43665.3|2
1637118210000|2021-11-17 03:03:30|43690.3|43670.3|43695.3|43675.3|43695.3|43675.3|43687.8|43667.8|2
1637118220000|2021-11-17 03:03:40|43692.4|43672.4|43687.4|43667.4|43692.4|43672.4|43685.6|43665.6|8
1637118230000|2021-11-17 03:03:50|43687.1|43667.1|43682.4|43662.4|43687.4|43667.4|43682.4|43662.4|1
1637118240000|2021-11-17 03:04:00|43680.3|43660.3|43677.8|43657.8|43680.3|43660.3|43677.8|43657.8|4
1637118250000|2021-11-17 03:04:10|43675.3|43655.3|43675.3|43655.3|43675.3|43655.3|43675.3|43655.3|2
1637118260000|2021-11-17 03:04:20|43674.9|43654.9|43675.3|43655.3|43675.3|43655.3|43674.9|43654.9|1
1637118270000|2021-11-17 03:04:30|43674.9|43654.9|43677.4|43657.4|43677.4|43657.4|43672.4|43652.4|3
1637118280000|2021-11-17 03:04:40|43677.8|43657.8|43679.9|43659.9|43679.9|43659.9|43677.4|43657.4|5
1637118290000|2021-11-17 03:04:50|43682.1|43662.1|43677.8|43657.8|43682.1|43662.1|43677.8|43657.8|1
1637118300000|2021-11-17 03:05:00|43677.4|43657.4|43677.1|43657.1|43677.4|43657.4|43674.9|43654.9|6
1637118310000|2021-11-17 03:05:10|43675.3|43655.3|43675.3|43655.3|43677.8|43657.8|43675.3|43655.3|1
1637118320000|2021-11-17 03:05:20|43677.4|43657.4|43677.8|43657.8|43682.4|43662.4|43677.4|43657.4|4
1637118330000|2021-11-17 03:05:30|43677.4|43657.4|43670.6|43650.6|43679.9|43659.9|43670.6|43650.6|5
1637118340000|2021-11-17 03:05:40|43674.9|43654.9|43674.3|43654.3|43681.8|43661.8|43674.3|43654.3|7
1637118350000|2021-11-17 03:05:50|43672.1|43652.1|43674.6|43654.6|43674.6|43654.6|43672.1|43652.1|2
1637118360000|2021-11-17 03:06:00|43677.1|43657.1|43682.1|43662.1|43682.1|43662.1|43677.1|43657.1|4
1637118370000|2021-11-17 03:06:10|43677.4|43657.4|43677.4|43657.4|43682.1|43662.1|43677.4|43657.4|0
1637118380000|2021-11-17 03:06:20|43679.9|43659.9|43677.8|43657.8|43682.1|43662.1|43677.8|43657.8|1
1637118390000|2021-11-17 03:06:30|43682.1|43662.1|43677.4|43657.4|43682.1|43662.1|43677.4|43657.4|2
1637118400000|2021-11-17 03:06:40|43677.1|43657.1|43672.4|43652.4|43677.1|43657.1|43670.3|43650.3|0
1637118410000|2021-11-17 03:06:50|43672.1|43652.1|43674.9|43654.9|43674.9|43654.9|43672.1|43652.1|4
1637118420000|2021-11-17 03:07:00|43677.1|43657.1|43664.6|43644.6|43677.1|43657.1|43662.4|43642.4|13
1637118430000|2021-11-17 03:07:10|43667.1|43647.1|43667.1|43647.1|43667.1|43647.1|43662.4|43642.4|2
1637118440000|2021-11-17 03:07:20|43664.9|43644.9|43656.8|43636.8|43664.9|43644.9|43654.6|43634.6|4
1637118450000|2021-11-17 03:07:30|43654.6|43634.6|43652.8|43632.8|43657.1|43637.1|43652.4|43632.4|9
1637118460000|2021-11-17 03:07:40|43652.4|43632.4|43647.4|43627.4|43652.4|43632.4|43647.4|43627.4|5
1637118470000|2021-11-17 03:07:50|43647.1|43627.1|43637.1|43617.1|43647.1|43627.1|43637.1|43617.1|25
1637118480000|2021-11-17 03:08:00|43634.9|43614.9|43632.1|43612.1|43637.4|43617.4|43627.4|43607.4|22
1637118490000|2021-11-17 03:08:10|43637.1|43617.1|43637.1|43617.1|43637.1|43617.1|43627.4|43607.4|5
1637118500000|2021-11-17 03:08:20|43632.1|43612.1|43637.1|43617.1|43637.1|43617.1|43632.1|43612.1|0
1637118510000|2021-11-17 03:08:30|43637.4|43617.4|43637.1|43617.1|43639.6|43619.6|43637.1|43617.1|5
1637118520000|2021-11-17 03:08:40|43639.6|43619.6|43639.6|43619.6|43639.6|43619.6|43639.6|43619.6|0
1637118530000|2021-11-17 03:08:50|43642.1|43622.1|43642.1|43622.1|43644.6|43624.6|43642.1|43622.1|7
1637118540000|2021-11-17 03:09:00|43641.8|43621.8|43642.1|43622.1|43646.5|43626.5|43641.8|43621.8|3
1637118550000|2021-11-17 03:09:10|43644.3|43624.3|43646.5|43626.5|43646.5|43626.5|43644|43624|1
1637118560000|2021-11-17 03:09:20|43646.8|43626.8|43646.5|43626.5|43646.8|43626.8|43646.5|43626.5|0
1637118570000|2021-11-17 03:09:30|||||||||1
1637118580000|2021-11-17 03:09:40|43646.8|43626.8|43646.5|43626.5|43646.8|43626.8|43646.5|43626.5|0
1637118600000|2021-11-17 03:10:00|43644|43624|43644|43624|43646.5|43626.5|43644|43624|3
1637118610000|2021-11-17 03:10:10|43646.1|43626.1|43649|43629|43649|43629|43646.1|43626.1|0
1637118620000|2021-11-17 03:10:20|43646.5|43626.5|43644|43624|43646.5|43626.5|43644|43624|7
1637118630000|2021-11-17 03:10:30|43646.1|43626.1|43646.1|43626.1|43646.1|43626.1|43646.1|43626.1|2
1637118660000|2021-11-17 03:11:00|43644|43624|43641.5|43621.5|43644|43624|43641.5|43621.5|6
1637118670000|2021-11-17 03:11:10|43636.5|43616.5|43626.8|43606.8|43636.5|43616.5|43626.8|43606.8|13
1637118680000|2021-11-17 03:11:20|43626.5|43606.5|43621.5|43601.5|43626.5|43606.5|43621.5|43601.5|7
1637118690000|2021-11-17 03:11:30|43621.8|43601.8|43621.8|43601.8|43621.8|43601.8|43621.5|43601.5|0
1637118700000|2021-11-17 03:11:40|43624.3|43604.3|43626.5|43606.5|43626.5|43606.5|43624.3|43604.3|3
1637118710000|2021-11-17 03:11:50|43626.1|43606.1|43621.8|43601.8|43626.1|43606.1|43621.8|43601.8|1
1637118720000|2021-11-17 03:12:00|43624.3|43604.3|43621.5|43601.5|43626.5|43606.5|43619|43599|15
1637118730000|2021-11-17 03:12:10|43619|43599|43619|43599|43621.5|43601.5|43619|43599|2
1637118740000|2021-11-17 03:12:20|43619.3|43599.3|43621.5|43601.5|43621.8|43601.8|43619|43599|8
1637118750000|2021-11-17 03:12:30|43621.8|43601.8|43626.1|43606.1|43626.1|43606.1|43621.8|43601.8|4
1637118760000|2021-11-17 03:12:40|43624|43604|43626.5|43606.5|43629|43609|43624|43604|7
1637118770000|2021-11-17 03:12:50|43624|43604|43621.5|43601.5|43626.5|43606.5|43621.5|43601.5|2
1637118780000|2021-11-17 03:13:00|43619|43599|43621.5|43601.5|43621.5|43601.5|43619|43599|2
1637118790000|2021-11-17 03:13:10|43619|43599|43619|43599|43621.5|43601.5|43619|43599|1
1637118800000|2021-11-17 03:13:20|||||||||3
1637118810000|2021-11-17 03:13:30|43616.8|43596.8|43614.3|43594.3|43616.8|43596.8|43611.5|43591.5|11
1637118840000|2021-11-17 03:14:00|43614.6|43594.6|43616.5|43596.5|43616.8|43596.8|43614.6|43594.6|1
1637118850000|2021-11-17 03:14:10|43616.8|43596.8|43616.5|43596.5|43619|43599|43616.5|43596.5|0
1637118860000|2021-11-17 03:14:20|43616.8|43596.8|43621.5|43601.5|43621.5|43601.5|43616.8|43596.8|2
1637118870000|2021-11-17 03:14:30|43616.8|43596.8|43616.8|43596.8|43619|43599|43616.8|43596.8|2
1637118880000|2021-11-17 03:14:40|43619|43599|43619.3|43599.3|43619.6|43599.6|43616.5|43596.5|4
1637118890000|2021-11-17 03:14:50|43619.6|43599.6|43626.5|43606.5|43626.5|43606.5|43619.6|43599.6|4
1637118900000|2021-11-17 03:15:00|43627.1|43607.1|43634.3|43614.3|43637.1|43617.1|43627.1|43607.1|1
1637118910000|2021-11-17 03:15:10|43634.6|43614.6|43641.5|43621.5|43641.5|43621.5|43634.6|43614.6|5
1637118920000|2021-11-17 03:15:20|43646.1|43626.1|43641.5|43621.5|43646.5|43626.5|43641.5|43621.5|2
1637118930000|2021-11-17 03:15:30|43643.6|43623.6|43641.5|43621.5|43643.6|43623.6|43639|43619|3
1637118940000|2021-11-17 03:15:40|43644|43624|43641.5|43621.5|43644|43624|43641.5|43621.5|0
1637118950000|2021-11-17 03:15:50|43639|43619|43636.1|43616.1|43639|43619|43636.1|43616.1|0
1637118960000|2021-11-17 03:16:00|43636.5|43616.5|43641.8|43621.8|43641.8|43621.8|43636.5|43616.5|6
1637118970000|2021-11-17 03:16:10|43642.1|43622.1|43649|43629|43651.5|43631.5|43642.1|43622.1|5
1637118980000|2021-11-17 03:16:20|43651.5|43631.5|43651.5|43631.5|43651.5|43631.5|43651.5|43631.5|1
1637118990000|2021-11-17 03:16:30|||||||||1
1637119000000|2021-11-17 03:16:40|43646.8|43626.8|43644|43624|43646.8|43626.8|43644|43624|16
1637119010000|2021-11-17 03:16:50|||||||||2
1637119020000|2021-11-17 03:17:00|43646.1|43626.1|43657.1|43637.1|43657.4|43637.4|43646.1|43626.1|6
1637119030000|2021-11-17 03:17:10|43654.6|43634.6|43654.6|43634.6|43654.6|43634.6|43654.6|43634.6|3
1637119040000|2021-11-17 03:17:20|43656.8|43636.8|43651.8|43631.8|43656.8|43636.8|43651.5|43631.5|4
1637119050000|2021-11-17 03:17:30|43651.5|43631.5|43654|43634|43654|43634|43651.5|43631.5|5
1637119060000|2021-11-17 03:17:40|43651.8|43631.8|43651.5|43631.5|43651.8|43631.8|43651.5|43631.5|0
1637119070000|2021-11-17 03:17:50|43649.3|43629.3|43641.8|43621.8|43649.3|43629.3|43641.8|43621.8|5
1637119080000|2021-11-17 03:18:00|43639.3|43619.3|43641.8|43621.8|43641.8|43621.8|43639.3|43619.3|0
1637119090000|2021-11-17 03:18:10|43639.3|43619.3|43641.8|43621.8|43641.8|43621.8|43639.3|43619.3|0
1637119100000|2021-11-17 03:18:20|43644|43624|43641.5|43621.5|43644|43624|43641.2|43621.2|6
1637119110000|2021-11-17 03:18:30|43639|43619|43631.5|43611.5|43639|43619|43629|43609|12
1637119120000|2021-11-17 03:18:40|43629|43609|43629.3|43609.3|43631.8|43611.8|43629|43609|2
1637119130000|2021-11-17 03:18:50|43631.5|43611.5|43629|43609|43631.5|43611.5|43629|43609|0
1637119140000|2021-11-17 03:19:00|43626.8|43606.8|43626.2|43606.2|43626.8|43606.8|43624|43604|5
1637119150000|2021-11-17 03:19:10|43624|43604|43626.2|43606.2|43626.2|43606.2|43624|43604|1
1637119160000|2021-11-17 03:19:20|43623.7|43603.7|43621.5|43601.5|43623.7|43603.7|43621.5|43601.5|0
1637119170000|2021-11-17 03:19:30|43621.8|43601.8|43621.8|43601.8|43621.8|43601.8|43621.8|43601.8|0
1637119180000|2021-11-17 03:19:40|43621.5|43601.5|43619|43599|43621.5|43601.5|43619|43599|5
1637119190000|2021-11-17 03:19:50|43621.5|43601.5|43621.5|43601.5|43624|43604|43621.5|43601.5|1
1637119200000|2021-11-17 03:20:00|43621.8|43601.8|43621.5|43601.5|43624|43604|43621.5|43601.5|2
1637119210000|2021-11-17 03:20:10|43619|43599|43619|43599|43624|43604|43619|43599|3
1637119220000|2021-11-17 03:20:20|43621.5|43601.5|43619|43599|43621.5|43601.5|43619|43599|3
1637119230000|2021-11-17 03:20:30|43616.8|43596.8|43616.2|43596.2|43616.8|43596.8|43616.2|43596.2|4
1637119240000|2021-11-17 03:20:40|43616.5|43596.5|43612.1|43592.1|43616.5|43596.5|43611.8|43591.8|5
1637119250000|2021-11-17 03:20:50|43611.8|43591.8|43616.5|43596.5|43616.5|43596.5|43611.8|43591.8|2
1637119260000|2021-11-17 03:21:00|43619|43599|43619|43599|43621.5|43601.5|43619|43599|0
1637119270000|2021-11-17 03:21:10|43621.5|43601.5|43616.8|43596.8|43621.5|43601.5|43616.8|43596.8|0
1637119280000|2021-11-17 03:21:20|43621.8|43601.8|43621.5|43601.5|43621.8|43601.8|43621.5|43601.5|8
1637119290000|2021-11-17 03:21:30|43621.8|43601.8|43616.5|43596.5|43624|43604|43616.5|43596.5|3
1637119310000|2021-11-17 03:21:50|43616.2|43596.2|43614|43594|43616.8|43596.8|43614|43594|3
1637119320000|2021-11-17 03:22:00|43611.2|43591.2|43606.5|43586.5|43611.2|43591.2|43601.8|43581.8|19
1637119330000|2021-11-17 03:22:10|43604.3|43584.3|43601.8|43581.8|43606.5|43586.5|43601.8|43581.8|2
1637119340000|2021-11-17 03:22:20|43599|43579|43591.8|43571.8|43599|43579|43591.8|43571.8|18
1637119350000|2021-11-17 03:22:30|43591.5|43571.5|43591.8|43571.8|43591.8|43571.8|43591.5|43571.5|0
1637119360000|2021-11-17 03:22:40|43591.5|43571.5|43591.8|43571.8|43591.8|43571.8|43591.5|43571.5|3
1637119370000|2021-11-17 03:22:50|43591.5|43571.5|43584|43564|43594|43574|43581.5|43561.5|16
1637119380000|2021-11-17 03:23:00|43581.8|43561.8|43584|43564|43584|43564|43581.5|43561.5|2
1637119390000|2021-11-17 03:23:10|43583.7|43563.7|43581.8|43561.8|43586.5|43566.5|43581.8|43561.8|5
1637119400000|2021-11-17 03:23:20|43582.1|43562.1|43586.5|43566.5|43586.8|43566.8|43581.8|43561.8|4
1637119410000|2021-11-17 03:23:30|43586.8|43566.8|43586.5|43566.5|43586.8|43566.8|43581.8|43561.8|3
1637119420000|2021-11-17 03:23:40|43586.8|43566.8|43581.8|43561.8|43586.8|43566.8|43581.8|43561.8|3
1637119430000|2021-11-17 03:23:50|43581.5|43561.5|43579|43559|43581.8|43561.8|43579|43559|2
1637119440000|2021-11-17 03:24:00|43579.3|43559.3|43586.5|43566.5|43586.5|43566.5|43579.3|43559.3|3
1637119450000|2021-11-17 03:24:10|43591.5|43571.5|43586.8|43566.8|43591.8|43571.8|43586.8|43566.8|5
1637119460000|2021-11-17 03:24:20|43589|43569|43591.5|43571.5|43591.5|43571.5|43586.8|43566.8|4
1637119470000|2021-11-17 03:24:30|43591.8|43571.8|43591.8|43571.8|43591.8|43571.8|43591.5|43571.5|1
1637119480000|2021-11-17 03:24:40|43594|43574|43586.5|43566.5|43594|43574|43586.2|43566.2|4
1637119490000|2021-11-17 03:24:50|43586.8|43566.8|43586.5|43566.5|43586.8|43566.8|43586.5|43566.5|1
1637119500000|2021-11-17 03:25:00|43586.8|43566.8|43591.5|43571.5|43591.5|43571.5|43586.8|43566.8|2
1637119510000|2021-11-17 03:25:10|43596.2|43576.2|43596.5|43576.5|43596.5|43576.5|43596.2|43576.2|2
1637119520000|2021-11-17 03:25:20|43591.8|43571.8|43591.5|43571.5|43591.8|43571.8|43586.8|43566.8|6
1637119530000|2021-11-17 03:25:30|43591.8|43571.8|43601.5|43581.5|43601.5|43581.5|43591.8|43571.8|2
1637119540000|2021-11-17 03:25:40|43601.8|43581.8|43599.6|43579.6|43604.3|43584.3|43599.3|43579.3|2
1637119550000|2021-11-17 03:25:50|43597.4|43577.4|43596.8|43576.8|43597.4|43577.4|43596.8|43576.8|2
1637119560000|2021-11-17 03:26:00|43596.5|43576.5|43594.3|43574.3|43596.5|43576.5|43594.3|43574.3|1
1637119570000|2021-11-17 03:26:10|43592.1|43572.1|43611.8|43591.8|43612.1|43592.1|43592.1|43572.1|4
1637119580000|2021-11-17 03:26:20|43609.6|43589.6|43609.6|43589.6|43609.6|43589.6|43607.1|43587.1|2
1637119590000|2021-11-17 03:26:30|43614.6|43594.6|43614.3|43594.3|43617.1|43597.1|43614.3|43594.3|1
1637119600000|2021-11-17 03:26:40|43614.6|43594.6|43609.6|43589.6|43614.6|43594.6|43609.6|43589.6|7
1637119610000|2021-11-17 03:26:50|43609.3|43589.3|43606.8|43586.8|43609.6|43589.6|43606.8|43586.8|4
1637119620000|2021-11-17 03:27:00|43601.8|43581.8|43604|43584|43604|43584|43597.1|43577.1|7
1637119630000|2021-11-17 03:27:10|43601.5|43581.5|43599.3|43579.3|43601.5|43581.5|43599.3|43579.3|0
1637119640000|2021-11-17 03:27:20|43601.5|43581.5|43601.5|43581.5|43601.8|43581.8|43599.3|43579.3|3
1637119650000|2021-11-17 03:27:30|43597.1|43577.1|43596.8|43576.8|43599.3|43579.3|43596.8|43576.8|0
1637119660000|2021-11-17 03:27:40|43601.5|43581.5|43601.5|43581.5|43601.5|43581.5|43599.3|43579.3|2
1637119680000|2021-11-17 03:28:00|43596.8|43576.8|43601.5|43581.5|43601.5|43581.5|43596.5|43576.5|0
1637119690000|2021-11-17 03:28:10|||||||||2
1637119700000|2021-11-17 03:28:20|||||||||5
1637119710000|2021-11-17 03:28:30|43599.3|43579.3|43597.1|43577.1|43599.3|43579.3|43597.1|43577.1|0
1637119720000|2021-11-17 03:28:40|43594.9|43574.9|43594.6|43574.6|43597.1|43577.1|43594.6|43574.6|0
1637119730000|2021-11-17 03:28:50|43596.8|43576.8|43597.1|43577.1|43597.1|43577.1|43596.5|43576.5|2
1637119740000|2021-11-17 03:29:00|43601.5|43581.5|43601.5|43581.5|43601.5|43581.5|43596.8|43576.8|1
1637119760000|2021-11-17 03:29:20|43599.3|43579.3|43597.1|43577.1|43601.5|43581.5|43596.8|43576.8|1
1637119770000|2021-11-17 03:29:30|43599.3|43579.3|43596.5|43576.5|43599.3|43579.3|43596.5|43576.5|3
1637119780000|2021-11-17 03:29:40|43596.8|43576.8|43596.8|43576.8|43596.8|43576.8|43596.5|43576.5|1
1637119800000|2021-11-17 03:30:00|43597.1|43577.1|43609|43589|43609|43589|43597.1|43577.1|5
1637119810000|2021-11-17 03:30:10|43609.3|43589.3|43611.5|43591.5|43611.5|43591.5|43609|43589|0
1637119830000|2021-11-17 03:30:30|43611.2|43591.2|43611.5|43591.5|43611.5|43591.5|43606.8|43586.8|1
1637119850000|2021-11-17 03:30:50|||||||||1
1637119860000|2021-11-17 03:31:00|43611.8|43591.8|43611.8|43591.8|43611.8|43591.8|43611.8|43591.8|0
1637119870000|2021-11-17 03:31:10|43616.5|43596.5|43616.5|43596.5|43616.5|43596.5|43616.5|43596.5|1
1637119880000|2021-11-17 03:31:20|||||||||1
1637119890000|2021-11-17 03:31:30|43616.8|43596.8|43617.1|43597.1|43619.3|43599.3|43616.8|43596.8|0
1637119900000|2021-11-17 03:31:40|43619.3|43599.3|43619.3|43599.3|43619.3|43599.3|43619.3|43599.3|0
1637119910000|2021-11-17 03:31:50|43621.5|43601.5|43617.1|43597.1|43621.5|43601.5|43617.1|43597.1|0
1637119940000|2021-11-17 03:32:20|43616.8|43596.8|43614.3|43594.3|43616.8|43596.8|43614.3|43594.3|1
1637119950000|2021-11-17 03:32:30|43616.5|43596.5|43616.5|43596.5|43616.5|43596.5|43616.5|43596.5|1
1637119960000|2021-11-17 03:32:40|43616.8|43596.8|43619|43599|43619|43599|43616.8|43596.8|2
1637119970000|2021-11-17 03:32:50|43621.2|43601.2|43619|43599|43621.2|43601.2|43619|43599|0
1637119980000|2021-11-17 03:33:00|43621.5|43601.5|43621.8|43601.8|43623.7|43603.7|43621.5|43601.5|0
1637120000000|2021-11-17 03:33:20|43622.1|43602.1|43622.1|43602.1|43622.1|43602.1|43622.1|43602.1|0
1637120010000|2021-11-17 03:33:30|43624.3|43604.3|43621.5|43601.5|43624.3|43604.3|43621.5|43601.5|1
1637120020000|2021-11-17 03:33:40|43621.8|43601.8|43621.8|43601.8|43621.8|43601.8|43621.8|43601.8|0
1637120040000|2021-11-17 03:34:00|43622.1|43602.1|43621.5|43601.5|43622.1|43602.1|43621.5|43601.5|4
1637120050000|2021-11-17 03:34:10|43622.1|43602.1|43621.8|43601.8|43622.1|43602.1|43621.8|43601.8|0
1637120060000|2021-11-17 03:34:20|43622.1|43602.1|43622.1|43602.1|43622.1|43602.1|43622.1|43602.1|0
1637120070000|2021-11-17 03:34:30|43621.5|43601.5|43621.5|43601.5|43621.5|43601.5|43621.5|43601.5|1
1637120090000|2021-11-17 03:34:50|43622.1|43602.1|43622.1|43602.1|43622.1|43602.1|43622.1|43602.1|2
1637120100000|2021-11-17 03:35:00|43620|43600|43617.1|43597.1|43620|43600|43617.1|43597.1|3
1637120110000|2021-11-17 03:35:10|43616.8|43596.8|43613.7|43593.7|43616.8|43596.8|43613.7|43593.7|4
1637120120000|2021-11-17 03:35:20|43611.2|43591.2|43613.7|43593.7|43613.7|43593.7|43611.2|43591.2|1
1637120130000|2021-11-17 03:35:30|||||||||1
1637120140000|2021-11-17 03:35:40|43611.2|43591.2|43611.2|43591.2|43611.2|43591.2|43611.2|43591.2|0
1637120150000|2021-11-17 03:35:50|43613.7|43593.7|43614|43594|43614|43594|43611.2|43591.2|2
1637120160000|2021-11-17 03:36:00|43616.5|43596.5|43619|43599|43619|43599|43616.5|43596.5|3
1637120170000|2021-11-17 03:36:10|43616.8|43596.8|43616.5|43596.5|43616.8|43596.8|43616.5|43596.5|1
1637120180000|2021-11-17 03:36:20|43614.3|43594.3|43614.3|43594.3|43614.3|43594.3|43614.3|43594.3|1
1637120190000|2021-11-17 03:36:30|43614|43594|43606.5|43586.5|43614|43594|43604.3|43584.3|9
1637120200000|2021-11-17 03:36:40|43606.2|43586.2|43604.3|43584.3|43609.3|43589.3|43604.3|43584.3|13
1637120210000|2021-11-17 03:36:50|43604|43584|43604|43584|43604|43584|43604|43584|0
1637120220000|2021-11-17 03:37:00|43603.7|43583.7|43601.5|43581.5|43604|43584|43601.5|43581.5|5
1637120230000|2021-11-17 03:37:10|43599.3|43579.3|43596.8|43576.8|43599.3|43579.3|43594.6|43574.6|1
1637120250000|2021-11-17 03:37:30|43594.3|43574.3|43596.5|43576.5|43596.5|43576.5|43594.3|43574.3|3
1637120280000|2021-11-17 03:38:00|43596.8|43576.8|43596.8|43576.8|43596.8|43576.8|43596.8|43576.8|2
1637120300000|2021-11-17 03:38:20|43599|43579|43599|43579|43599|43579|43599|43579|0
1637120320000|2021-11-17 03:38:40|43601.8|43581.8|43601.8|43581.8|43601.8|43581.8|43601.8|43581.8|2
1637120330000|2021-11-17 03:38:50|43604|43584|43616.2|43596.2|43616.2|43596.2|43601.5|43581.5|7
1637120350000|2021-11-17 03:39:10|||||||||1
1637120360000|2021-11-17 03:39:20|43614.3|43594.3|43616.5|43596.5|43616.5|43596.5|43614.3|43594.3|17
1637120370000|2021-11-17 03:39:30|43614.3|43594.3|43611.8|43591.8|43614.3|43594.3|43611.8|43591.8|3
1637120380000|2021-11-17 03:39:40|43609.3|43589.3|43611.8|43591.8|43611.8|43591.8|43609.3|43589.3|1
1637120390000|2021-11-17 03:39:50|43607.1|43587.1|43607.5|43587.5|43607.5|43587.5|43607.1|43587.1|0
1637120400000|2021-11-17 03:40:00|43609.6|43589.6|43609.6|43589.6|43609.6|43589.6|43609.6|43589.6|0
1637120410000|2021-11-17 03:40:10|43611.8|43591.8|43611.8|43591.8|43611.8|43591.8|43611.8|43591.8|3
1637120420000|2021-11-17 03:40:20|||||||||3
1637120430000|2021-11-17 03:40:30|43609.6|43589.6|43607.1|43587.1|43609.6|43589.6|43607.1|43587.1|0
1637120440000|2021-11-17 03:40:40|43611.8|43591.8|43607.1|43587.1|43611.8|43591.8|43607.1|43587.1|0
1637120450000|2021-11-17 03:40:50|43609.3|43589.3|43607.1|43587.1|43611.8|43591.8|43607.1|43587.1|0
1637120460000|2021-11-17 03:41:00|43606.8|43586.8|43604.3|43584.3|43606.8|43586.8|43604.3|43584.3|4
1637120470000|2021-11-17 03:41:10|43594|43574|43577.1|43557.1|43594|43574|43577.1|43557.1|12
1637120480000|2021-11-17 03:41:20|43579.3|43559.3|43576.2|43556.2|43579.3|43559.3|43561.5|43541.5|17
1637120490000|2021-11-17 03:41:30|43571.5|43551.5|43576.5|43556.5|43581.5|43561.5|43571.5|43551.5|2
1637120500000|2021-11-17 03:41:40|43574|43554|43568.7|43548.7|43574|43554|43562.1|43542.1|10
1637120510000|2021-11-17 03:41:50|43569|43549|43548.3|43528.3|43571.2|43551.2|43548.3|43528.3|14
1637120520000|2021-11-17 03:42:00|43546.2|43526.2|43541.2|43521.2|43546.2|43526.2|43541.2|43521.2|4
1637120530000|2021-11-17 03:42:10|43540.8|43520.8|43525.8|43505.8|43541.2|43521.2|43525.8|43505.8|15
1637120540000|2021-11-17 03:42:20|43530.8|43510.8|43543.3|43523.3|43545.8|43525.8|43530.8|43510.8|7
1637120550000|2021-11-17 03:42:30|43546.2|43526.2|43545.8|43525.8|43553|43533|43541.2|43521.2|9
1637120560000|2021-11-17 03:42:40|43543.7|43523.7|43540.8|43520.8|43543.7|43523.7|43538.3|43518.3|2
1637120570000|2021-11-17 03:42:50|43541.5|43521.5|43544|43524|43544|43524|43541.5|43521.5|7
1637120580000|2021-11-17 03:43:00|43541.5|43521.5|43536.5|43516.5|43541.5|43521.5|43536.5|43516.5|4
1637120590000|2021-11-17 03:43:10|43539|43519|43541.5|43521.5|43541.5|43521.5|43539|43519|2
1637120600000|2021-11-17 03:43:20|43543.7|43523.7|43556.2|43536.2|43556.2|43536.2|43541.5|43521.5|8
1637120610000|2021-11-17 03:43:30|43558.3|43538.3|43561.5|43541.5|43561.5|43541.5|43556.2|43536.2|1
1637120620000|2021-11-17 03:43:40|43559|43539|43551.5|43531.5|43559|43539|43551.5|43531.5|0
1637120630000|2021-11-17 03:43:50|43548.7|43528.7|43549|43529|43549|43529|43546.5|43526.5|3
1637120640000|2021-11-17 03:44:00|43552.5|43532.5|43564.6|43544.6|43565|43545|43552.5|43532.5|5
1637120650000|2021-11-17 03:44:10|43562.5|43542.5|43564.3|43544.3|43564.3|43544.3|43562.1|43542.1|0
1637120660000|2021-11-17 03:44:20|43566.8|43546.8|43564.3|43544.3|43566.8|43546.8|43564.3|43544.3|2
1637120670000|2021-11-17 03:44:30|43561.8|43541.8|43557.1|43537.1|43561.8|43541.8|43556.8|43536.8|1
1637120680000|2021-11-17 03:44:40|43559.3|43539.3|43559.3|43539.3|43559.3|43539.3|43559.3|43539.3|0
1637120690000|2021-11-17 03:44:50|43561.5|43541.5|43561.5|43541.5|43561.5|43541.5|43561.5|43541.5|0
1637120700000|2021-11-17 03:45:00|43561.8|43541.8|43561.5|43541.5|43561.8|43541.8|43561.5|43541.5|3
1637120710000|2021-11-17 03:45:10|43559.3|43539.3|43555|43535|43559.3|43539.3|43555|43535|1
1637120720000|2021-11-17 03:45:20|43557.1|43537.1|43522.1|43502.1|43557.1|43537.1|43519.6|43499.6|11
1637120730000|2021-11-17 03:45:30|43526.5|43506.5|43527.1|43507.1|43527.1|43507.1|43526.5|43506.5|1
1637120740000|2021-11-17 03:45:40|43529.3|43509.3|43527.1|43507.1|43529.3|43509.3|43527.1|43507.1|0
1637120750000|2021-11-17 03:45:50|43529.3|43509.3|43534|43514|43534|43514|43527.1|43507.1|1
1637120760000|2021-11-17 03:46:00|43531.8|43511.8|43531.8|43511.8|43534|43514|43531.8|43511.8|2
1637120770000|2021-11-17 03:46:10|43531.5|43511.5|43531.2|43511.2|43531.5|43511.5|43531.2|43511.2|2
1637120780000|2021-11-17 03:46:20|43528.7|43508.7|43524.3|43504.3|43528.7|43508.7|43524.3|43504.3|0
1637120790000|2021-11-17 03:46:30|43524|43504|43524|43504|43524.3|43504.3|43524|43504|9
1637120800000|2021-11-17 03:46:40|43523.7|43503.7|43521.5|43501.5|43523.7|43503.7|43521.5|43501.5|5
1637120810000|2021-11-17 03:46:50|43519.3|43499.3|43519|43499|43519.3|43499.3|43517.1|43497.1|1
1637120820000|2021-11-17 03:47:00|43516.8|43496.8|43519.3|43499.3|43519.3|43499.3|43516.8|43496.8|2
1637120830000|2021-11-17 03:47:10|43521.2|43501.2|43521.5|43501.5|43521.5|43501.5|43516.8|43496.8|1
1637120850000|2021-11-17 03:47:30|43517.1|43497.1|43521.5|43501.5|43521.5|43501.5|43516.8|43496.8|1
1637120860000|2021-11-17 03:47:40|43521.8|43501.8|43521.8|43501.8|43521.8|43501.8|43521.8|43501.8|1
1637120870000|2021-11-17 03:47:50|||||||||1
1637120880000|2021-11-17 03:48:00|43517.5|43497.5|43521.8|43501.8|43521.8|43501.8|43517.5|43497.5|1
1637120890000|2021-11-17 03:48:10|43529.3|43509.3|43531.8|43511.8|43531.8|43511.8|43529.3|43509.3|3
1637120900000|2021-11-17 03:48:20|43536.5|43516.5|43539.3|43519.3|43539.3|43519.3|43536.5|43516.5|0
1637120910000|2021-11-17 03:48:30|43541.5|43521.5|43541.8|43521.8|43544.3|43524.3|43539.3|43519.3|1
1637120920000|2021-11-17 03:48:40|43542.1|43522.1|43541.8|43521.8|43542.1|43522.1|43541.5|43521.5|0
1637120930000|2021-11-17 03:48:50|43544.3|43524.3|43544.3|43524.3|43544.3|43524.3|43541.5|43521.5|0
1637120940000|2021-11-17 03:49:00|43541.5|43521.5|43541.5|43521.5|43541.5|43521.5|43541.5|43521.5|0
1637120970000|2021-11-17 03:49:30|43541.8|43521.8|43546.5|43526.5|43546.5|43526.5|43541.8|43521.8|1
1637120980000|2021-11-17 03:49:40|43546.8|43526.8|43546.5|43526.5|43546.8|43526.8|43546.5|43526.5|0
1637120990000|2021-11-17 03:49:50|43546.8|43526.8|43541.8|43521.8|43546.8|43526.8|43541.8|43521.8|0
1637121000000|2021-11-17 03:50:00|43542.1|43522.1|43541.8|43521.8|43542.1|43522.1|43541.8|43521.8|0
1637121010000|2021-11-17 03:50:10|||||||||1
1637121020000|2021-11-17 03:50:20|43536.5|43516.5|43531.5|43511.5|43536.5|43516.5|43531.5|43511.5|5
1637121030000|2021-11-17 03:50:30|43531.8|43511.8|43534|43514|43534|43514|43531.5|43511.5|1
1637121040000|2021-11-17 03:50:40|43536.8|43516.8|43536.8|43516.8|43536.8|43516.8|43536.8|43516.8|3
1637121050000|2021-11-17 03:50:50|43541.2|43521.2|43541.5|43521.5|43541.5|43521.5|43539|43519|2
1637121070000|2021-11-17 03:51:10|43541.8|43521.8|43541.8|43521.8|43541.8|43521.8|43541.8|43521.8|1
1637121080000|2021-11-17 03:51:20|43542.1|43522.1|43541.8|43521.8|43542.1|43522.1|43541.8|43521.8|2
1637121090000|2021-11-17 03:51:30|43539.6|43519.6|43539.6|43519.6|43539.6|43519.6|43539.6|43519.6|0
1637121100000|2021-11-17 03:51:40|43541.8|43521.8|43537.1|43517.1|43541.8|43521.8|43537.1|43517.1|0
1637121120000|2021-11-17 03:52:00|43539.3|43519.3|43539.3|43519.3|43539.3|43519.3|43537.1|43517.1|0
1637121140000|2021-11-17 03:52:20|43541.5|43521.5|43541.8|43521.8|43541.8|43521.8|43541.5|43521.5|3
1637121180000|2021-11-17 03:53:00|43541.5|43521.5|43541.5|43521.5|43541.5|43521.5|43541.5|43521.5|0
1637121200000|2021-11-17 03:53:20|43543.7|43523.7|43546.5|43526.5|43546.5|43526.5|43543.7|43523.7|1
1637121210000|2021-11-17 03:53:30|43546.2|43526.2|43546.2|43526.2|43548.7|43528.7|43546.2|43526.2|0
1637121240000|2021-11-17 03:54:00|||||||||1
1637121250000|2021-11-17 03:54:10|43544|43524|43546.2|43526.2|43546.2|43526.2|43544|43524|0
1637121280000|2021-11-17 03:54:40|43545.9|43525.9|43546.2|43526.2|43546.2|43526.2|43545.9|43525.9|0
1637121290000|2021-11-17 03:54:50|43546.5|43526.5|43546.5|43526.5|43546.5|43526.5|43546.5|43526.5|2
1637121300000|2021-11-17 03:55:00|43548.7|43528.7|43550.9|43530.9|43550.9|43530.9|43546.2|43526.2|4
1637121320000|2021-11-17 03:55:20|43545.9|43525.9|43550.9|43530.9|43550.9|43530.9|43545.9|43525.9|2
1637121330000|2021-11-17 03:55:30|43546.2|43526.2|43545.9|43525.9|43548.4|43528.4|43545.9|43525.9|5
1637121340000|2021-11-17 03:55:40|43543.7|43523.7|43543.7|43523.7|43543.7|43523.7|43543.7|43523.7|0
1637121350000|2021-11-17 03:55:50|||||||||2
1637121360000|2021-11-17 03:56:00|43536.2|43516.2|43533.7|43513.7|43536.2|43516.2|43533.7|43513.7|3
1637121370000|2021-11-17 03:56:10|43534|43514|43535.9|43515.9|43536.2|43516.2|43534|43514|4
1637121400000|2021-11-17 03:56:40|43533.7|43513.7|43523.7|43503.7|43533.7|43513.7|43523.7|43503.7|4
1637121420000|2021-11-17 03:57:00|43523.4|43503.4|43518.7|43498.7|43523.4|43503.4|43518.7|43498.7|3
1637121430000|2021-11-17 03:57:10|43521.2|43501.2|43515.9|43495.9|43521.2|43501.2|43515.9|43495.9|3
1637121440000|2021-11-17 03:57:20|43513.7|43493.7|43516.2|43496.2|43516.2|43496.2|43513.7|43493.7|4
1637121450000|2021-11-17 03:57:30|43516.5|43496.5|43516.5|43496.5|43516.5|43496.5|43516.5|43496.5|1
1637121460000|2021-11-17 03:57:40|43518.7|43498.7|43520.9|43500.9|43520.9|43500.9|43518.7|43498.7|1
1637121490000|2021-11-17 03:58:10|43521.5|43501.5|43521.5|43501.5|43521.5|43501.5|43521.5|43501.5|0
1637121500000|2021-11-17 03:58:20|43521.8|43501.8|43521.5|43501.5|43521.8|43501.8|43521.5|43501.5|0
1637121510000|2021-11-17 03:58:30|43521.2|43501.2|43518.7|43498.7|43521.2|43501.2|43518.7|43498.7|0
1637121520000|2021-11-17 03:58:40|43514|43494|43511.2|43491.2|43514|43494|43511.2|43491.2|4
1637121530000|2021-11-17 03:58:50|43510.9|43490.9|43511.2|43491.2|43511.2|43491.2|43510.9|43490.9|1
1637121540000|2021-11-17 03:59:00|43513.4|43493.4|43520.9|43500.9|43520.9|43500.9|43513.4|43493.4|0
1637121560000|2021-11-17 03:59:20|||||||||2
1637121570000|2021-11-17 03:59:30|43521.2|43501.2|43523.4|43503.4|43523.4|43503.4|43520.9|43500.9|0
1637121580000|2021-11-17 03:59:40|43525.5|43505.5|43525.9|43505.9|43525.9|43505.9|43525.5|43505.5|1
1637121590000|2021-11-17 03:59:50|43528.4|43508.4|43525.9|43505.9|43528.4|43508.4|43525.9|43505.9|0
1637121610000|2021-11-17 04:00:10|43528|43508|43536.2|43516.2|43536.2|43516.2|43528|43508|3
1637121620000|2021-11-17 04:00:20|43535.9|43515.9|43540.9|43520.9|43540.9|43520.9|43535.9|43515.9|1
1637121640000|2021-11-17 04:00:40|43506.2|43486.2|43501.5|43481.5|43506.2|43486.2|43501.5|43481.5|15
1637121650000|2021-11-17 04:00:50|43504|43484|43504|43484|43504|43484|43504|43484|0
1637121660000|2021-11-17 04:01:00|||||||||1
1637121670000|2021-11-17 04:01:10|43501.2|43481.2|43498.7|43478.7|43501.2|43481.2|43498.7|43478.7|6
1637121680000|2021-11-17 04:01:20|43496.5|43476.5|43496.5|43476.5|43496.5|43476.5|43496.5|43476.5|4
1637121690000|2021-11-17 04:01:30|43496.8|43476.8|43499|43479|43499|43479|43496.8|43476.8|0
1637121700000|2021-11-17 04:01:40|43496.8|43476.8|43496.2|43476.2|43496.8|43476.8|43496.2|43476.2|2
1637121710000|2021-11-17 04:01:50|43495.5|43475.5|43491.5|43471.5|43495.5|43475.5|43491.2|43471.2|5
1637121720000|2021-11-17 04:02:00|43490.9|43470.9|43488.7|43468.7|43490.9|43470.9|43488.7|43468.7|0
1637121730000|2021-11-17 04:02:10|43486.5|43466.5|43491.5|43471.5|43491.5|43471.5|43486.5|43466.5|3
1637121740000|2021-11-17 04:02:20|43491.2|43471.2|43491.2|43471.2|43491.2|43471.2|43491.2|43471.2|3
1637121750000|2021-11-17 04:02:30|43491.5|43471.5|43496.2|43476.2|43496.2|43476.2|43491.5|43471.5|2
1637121760000|2021-11-17 04:02:40|43495.9|43475.9|43495.9|43475.9|43495.9|43475.9|43495.9|43475.9|1
1637121770000|2021-11-17 04:02:50|43493.7|43473.7|43493.7|43473.7|43493.7|43473.7|43493.7|43473.7|0
1637121780000|2021-11-17 04:03:00|43494|43474|43496.5|43476.5|43496.5|43476.5|43494|43474|0
1637121790000|2021-11-17 04:03:10|||||||||1
1637121800000|2021-11-17 04:03:20|43496.2|43476.2|43496.5|43476.5|43496.5|43476.5|43496.2|43476.2|1
1637121810000|2021-11-17 04:03:30|43494|43474|43491.5|43471.5|43494|43474|43491.5|43471.5|2
1637121820000|2021-11-17 04:03:40|43489|43469|43488.7|43468.7|43489|43469|43488.7|43468.7|0
1637121840000|2021-11-17 04:04:00|43488.4|43468.4|43488.7|43468.7|43488.7|43468.7|43488.4|43468.4|1
1637121850000|2021-11-17 04:04:10|43488|43468|43485.9|43465.9|43488|43468|43485.9|43465.9|2
1637121870000|2021-11-17 04:04:30|43483.7|43463.7|43474|43454|43483.7|43463.7|43474|43454|6
1637121880000|2021-11-17 04:04:40|43473.7|43453.7|43473.7|43453.7|43473.7|43453.7|43473.7|43453.7|0
1637121890000|2021-11-17 04:04:50|43473.4|43453.4|43473.4|43453.4|43473.4|43453.4|43473.4|43453.4|7
1637121900000|2021-11-17 04:05:00|43470.9|43450.9|43453.7|43433.7|43471.2|43451.2|43453.7|43433.7|12
1637121910000|2021-11-17 04:05:10|43458.4|43438.4|43456.2|43436.2|43458.4|43438.4|43456.2|43436.2|6
1637121920000|2021-11-17 04:05:20|43456.5|43436.5|43456.5|43436.5|43456.5|43436.5|43456.5|43436.5|3
1637121930000|2021-11-17 04:05:30|43456.8|43436.8|43461.5|43441.5|43461.5|43441.5|43456.8|43436.8|5
1637121950000|2021-11-17 04:05:50|43464|43444|43464|43444|43464|43444|43464|43444|1
1637121970000|2021-11-17 04:06:10|43466.5|43446.5|43466.5|43446.5|43466.5|43446.5|43466.5|43446.5|1
1637121980000|2021-11-17 04:06:20|43471.5|43451.5|43473.7|43453.7|43473.7|43453.7|43471.5|43451.5|3
1637121990000|2021-11-17 04:06:30|43474|43454|43474|43454|43474|43454|43471.8|43451.8|1
1637122000000|2021-11-17 04:06:40|||||||||2
1637122010000|2021-11-17 04:06:50|43476.5|43456.5|43478.7|43458.7|43478.7|43458.7|43476.5|43456.5|2
1637122030000|2021-11-17 04:07:10|43476.5|43456.5|43473.7|43453.7|43476.5|43456.5|43473.7|43453.7|6
1637122040000|2021-11-17 04:07:20|43474|43454|43474|43454|43474|43454|43474|43454|2
1637122050000|2021-11-17 04:07:30|43476.2|43456.2|43474|43454|43476.5|43456.5|43474|43454|6
1637122070000|2021-11-17 04:07:50|43473.7|43453.7|43473.7|43453.7|43473.7|43453.7|43473.7|43453.7|0
1637122080000|2021-11-17 04:08:00|43473.4|43453.4|43473.4|43453.4|43473.4|43453.4|43473.4|43453.4|0
1637122090000|2021-11-17 04:08:10|||||||||1
1637122100000|2021-11-17 04:08:20|43471.2|43451.2|43471.2|43451.2|43471.2|43451.2|43471.2|43451.2|0
1637122120000|2021-11-17 04:08:40|||||||||1
1637122140000|2021-11-17 04:09:00|43469|43449|43471.2|43451.2|43471.2|43451.2|43469|43449|1
1637122150000|2021-11-17 04:09:10|43468.7|43448.7|43468.7|43448.7|43468.7|43448.7|43468.7|43448.7|2
1637122160000|2021-11-17 04:09:20|43470.9|43450.9|43468.7|43448.7|43470.9|43450.9|43468.7|43448.7|1
1637122170000|2021-11-17 04:09:30|43470.9|43450.9|43471.5|43451.5|43473.7|43453.7|43470.9|43450.9|1
1637122180000|2021-11-17 04:09:40|43471.2|43451.2|43468.7|43448.7|43471.2|43451.2|43468.7|43448.7|1
1637122200000|2021-11-17 04:10:00|43471.2|43451.2|43471.2|43451.2|43471.2|43451.2|43470.9|43450.9|1
1637122230000|2021-11-17 04:10:30|43473.4|43453.4|43473.4|43453.4|43473.4|43453.4|43473.4|43453.4|0
1637122260000|2021-11-17 04:11:00|43481.2|43461.2|43481.2|43461.2|43481.2|43461.2|43481.2|43461.2|2
1637122270000|2021-11-17 04:11:10|43479|43459|43483.7|43463.7|43483.7|43463.7|43479|43459|0
1637122280000|2021-11-17 04:11:20|43486.2|43466.2|43486.2|43466.2|43486.2|43466.2|43486.2|43466.2|1
1637122300000|2021-11-17 04:11:40|43488.4|43468.4|43488.4|43468.4|43490.6|43470.6|43488.4|43468.4|3
1637122310000|2021-11-17 04:11:50|43486.2|43466.2|43486.2|43466.2|43486.2|43466.2|43486.2|43466.2|4
1637122320000|2021-11-17 04:12:00|43485.9|43465.9|43483.7|43463.7|43485.9|43465.9|43483.7|43463.7|0
1637122330000|2021-11-17 04:12:10|43481.5|43461.5|43479.3|43459.3|43481.5|43461.5|43479.3|43459.3|3
1637122340000|2021-11-17 04:12:20|43481.5|43461.5|43481.5|43461.5|43481.5|43461.5|43479.3|43459.3|0
1637122360000|2021-11-17 04:12:40|43481.2|43461.2|43483.7|43463.7|43483.7|43463.7|43481.2|43461.2|1
1637122370000|2021-11-17 04:12:50|43481.2|43461.2|43486.2|43466.2|43486.2|43466.2|43481.2|43461.2|0
1637122380000|2021-11-17 04:13:00|43485.9|43465.9|43485.9|43465.9|43485.9|43465.9|43485.9|43465.9|0
1637122390000|2021-11-17 04:13:10|43486.2|43466.2|43486.2|43466.2|43486.2|43466.2|43486.2|43466.2|0
1637122400000|2021-11-17 04:13:20|43485.9|43465.9|43481.2|43461.2|43485.9|43465.9|43481.2|43461.2|0
1637122410000|2021-11-17 04:13:30|43479|43459|43479|43459|43479|43459|43479|43459|1
1637122420000|2021-11-17 04:13:40|43481.2|43461.2|43476.8|43456.8|43481.2|43461.2|43476.8|43456.8|0
1637122430000|2021-11-17 04:13:50|43479|43459|43479|43459|43481.2|43461.2|43476.8|43456.8|0
1637122440000|2021-11-17 04:14:00|43481.2|43461.2|43481.2|43461.2|43481.2|43461.2|43481.2|43461.2|1
1637122450000|2021-11-17 04:14:10|43481.5|43461.5|43486.2|43466.2|43486.2|43466.2|43481.5|43461.5|0
1637122460000|2021-11-17 04:14:20|43488.7|43468.7|43488.7|43468.7|43488.7|43468.7|43488.7|43468.7|0
1637122470000|2021-11-17 04:14:30|43489|43469|43491.2|43471.2|43491.2|43471.2|43488.7|43468.7|1
1637122480000|2021-11-17 04:14:40|43491.5|43471.5|43491.5|43471.5|43491.5|43471.5|43491.5|43471.5|1
1637122490000|2021-11-17 04:14:50|43491.2|43471.2|43491.5|43471.5|43491.5|43471.5|43491.2|43471.2|3
1637122510000|2021-11-17 04:15:10|43490.9|43470.9|43490.9|43470.9|43490.9|43470.9|43490.9|43470.9|1
1637122520000|2021-11-17 04:15:20|43486.5|43466.5|43486.5|43466.5|43486.5|43466.5|43486.5|43466.5|4
1637122530000|2021-11-17 04:15:30|43491.5|43471.5|43491.5|43471.5|43491.5|43471.5|43491.5|43471.5|4
1637122550000|2021-11-17 04:15:50|43493.7|43473.7|43496.5|43476.5|43496.5|43476.5|43493.7|43473.7|2
1637122560000|2021-11-17 04:16:00|43498.7|43478.7|43503.7|43483.7|43503.7|43483.7|43498.7|43478.7|2
1637122570000|2021-11-17 04:16:10|43498.7|43478.7|43498.7|43478.7|43498.7|43478.7|43496.5|43476.5|0
1637122580000|2021-11-17 04:16:20|43496.5|43476.5|43500.9|43480.9|43501.2|43481.2|43496.5|43476.5|1
1637122590000|2021-11-17 04:16:30|43501.2|43481.2|43501.2|43481.2|43501.2|43481.2|43501.2|43481.2|2
1637122600000|2021-11-17 04:16:40|43500.9|43480.9|43503.7|43483.7|43503.7|43483.7|43498.7|43478.7|1
1637122610000|2021-11-17 04:16:50|43498.7|43478.7|43498.7|43478.7|43498.7|43478.7|43496.5|43476.5|4
1637122620000|2021-11-17 04:17:00|||||||||2
1637122640000|2021-11-17 04:17:20|43500.9|43480.9|43496.5|43476.5|43500.9|43480.9|43496.5|43476.5|2
1637122650000|2021-11-17 04:17:30|43499|43479|43501.2|43481.2|43501.2|43481.2|43498.7|43478.7|3
1637122670000|2021-11-17 04:17:50|43500.9|43480.9|43501.2|43481.2|43501.2|43481.2|43498.7|43478.7|0
1637122680000|2021-11-17 04:18:00|43498.7|43478.7|43498.7|43478.7|43498.7|43478.7|43498.7|43478.7|2
1637122690000|2021-11-17 04:18:10|43501.2|43481.2|43501.5|43481.5|43501.5|43481.5|43500.9|43480.9|2
1637122700000|2021-11-17 04:18:20|43503.7|43483.7|43503.7|43483.7|43503.7|43483.7|43503.7|43483.7|0
1637122710000|2021-11-17 04:18:30|43501.5|43481.5|43501.5|43481.5|43501.5|43481.5|43501.5|43481.5|1
1637122720000|2021-11-17 04:18:40|43503.7|43483.7|43504|43484|43504|43484|43503.7|43483.7|2
1637122740000|2021-11-17 04:19:00|43506.2|43486.2|43516.2|43496.2|43516.2|43496.2|43506.2|43486.2|8
1637122750000|2021-11-17 04:19:10|43515.9|43495.9|43506.5|43486.5|43515.9|43495.9|43506.5|43486.5|4
1637122760000|2021-11-17 04:19:20|43509|43489|43509|43489|43509|43489|43509|43489|1
1637122780000|2021-11-17 04:19:40|43516.5|43496.5|43516.5|43496.5|43516.5|43496.5|43516.5|43496.5|2
1637122790000|2021-11-17 04:19:50|43516.2|43496.2|43516.2|43496.2|43518.7|43498.7|43516.2|43496.2|2
1637122800000|2021-11-17 04:20:00|||||||||4
1637122810000|2021-11-17 04:20:10|43515.9|43495.9|43513.7|43493.7|43516.2|43496.2|43513.7|43493.7|1
1637122830000|2021-11-17 04:20:30|43514|43494|43511.5|43491.5|43514|43494|43511.5|43491.5|1
1637122840000|2021-11-17 04:20:40|||||||||3
1637122860000|2021-11-17 04:21:00|43511.2|43491.2|43511.2|43491.2|43511.2|43491.2|43511.2|43491.2|2
1637122900000|2021-11-17 04:21:40|43506.2|43486.2|43508.4|43488.4|43508.4|43488.4|43506.2|43486.2|5
1637122910000|2021-11-17 04:21:50|43503.7|43483.7|43503.7|43483.7|43503.7|43483.7|43503.7|43483.7|5
1637122920000|2021-11-17 04:22:00|43506.2|43486.2|43501.5|43481.5|43506.2|43486.2|43501.2|43481.2|5
1637122930000|2021-11-17 04:22:10|43503.7|43483.7|43503.7|43483.7|43503.7|43483.7|43503.7|43483.7|0
1637122940000|2021-11-17 04:22:20|43503.4|43483.4|43501.2|43481.2|43503.4|43483.4|43501.2|43481.2|0
1637122950000|2021-11-17 04:22:30|43500.9|43480.9|43500.9|43480.9|43500.9|43480.9|43500.9|43480.9|2
1637122960000|2021-11-17 04:22:40|43501.2|43481.2|43501.2|43481.2|43501.2|43481.2|43501.2|43481.2|1
1637122970000|2021-11-17 04:22:50|43499|43479|43499|43479|43499|43479|43499|43479|3
1637123040000|2021-11-17 04:24:00|43501.2|43481.2|43501.2|43481.2|43501.2|43481.2|43501.2|43481.2|1
1637123050000|2021-11-17 04:24:10|43503.4|43483.4|43503.7|43483.7|43503.7|43483.7|43503.4|43483.4|0
1637123090000|2021-11-17 04:24:50|43505.9|43485.9|43505.9|43485.9|43505.9|43485.9|43505.9|43485.9|2
1637123110000|2021-11-17 04:25:10|43508.1|43488.1|43505.9|43485.9|43508.1|43488.1|43505.9|43485.9|0
1637123130000|2021-11-17 04:25:30|43506.2|43486.2|43510.9|43490.9|43510.9|43490.9|43506.2|43486.2|5
1637123150000|2021-11-17 04:25:50|43508.7|43488.7|43508.7|43488.7|43508.7|43488.7|43508.7|43488.7|0
1637123160000|2021-11-17 04:26:00|43506.2|43486.2|43506.2|43486.2|43506.2|43486.2|43506.2|43486.2|0
1637123170000|2021-11-17 04:26:10|43508.7|43488.7|43508.7|43488.7|43508.7|43488.7|43508.7|43488.7|0
1637123190000|2021-11-17 04:26:30|43510.9|43490.9|43510.9|43490.9|43510.9|43490.9|43510.9|43490.9|1
1637123220000|2021-11-17 04:27:00|43511.2|43491.2|43508.7|43488.7|43511.2|43491.2|43508.7|43488.7|3
1637123240000|2021-11-17 04:27:20|43509|43489|43511.2|43491.2|43511.2|43491.2|43509|43489|0
1637123260000|2021-11-17 04:27:40|43511.5|43491.5|43511.5|43491.5|43511.5|43491.5|43511.5|43491.5|1
1637123310000|2021-11-17 04:28:30|43511.2|43491.2|43511.2|43491.2|43511.2|43491.2|43511.2|43491.2|0
1637123330000|2021-11-17 04:28:50|43509|43489|43509|43489|43509|43489|43509|43489|3
1637123340000|2021-11-17 04:29:00|43511.2|43491.2|43511.2|43491.2|43511.2|43491.2|43508.7|43488.7|4
1637123350000|2021-11-17 04:29:10|43510.9|43490.9|43510.9|43490.9|43510.9|43490.9|43510.9|43490.9|0
1637123380000|2021-11-17 04:29:40|43511.2|43491.2|43511.2|43491.2|43511.2|43491.2|43511.2|43491.2|1
1637123390000|2021-11-17 04:29:50|43510.9|43490.9|43510.9|43490.9|43511.2|43491.2|43510.9|43490.9|1
1637123400000|2021-11-17 04:30:00|43510.6|43490.6|43501.2|43481.2|43510.6|43490.6|43499|43479|12
1637123410000|2021-11-17 04:30:10|43505.9|43485.9|43510.9|43490.9|43510.9|43490.9|43505.9|43485.9|5
1637123430000|2021-11-17 04:30:30|43506.2|43486.2|43506.5|43486.5|43506.5|43486.5|43506.2|43486.2|2
1637123440000|2021-11-17 04:30:40|43508.7|43488.7|43508.7|43488.7|43508.7|43488.7|43508.7|43488.7|0
1637123450000|2021-11-17 04:30:50|||||||||1
1637123470000|2021-11-17 04:31:10|43508.4|43488.4|43508.4|43488.4|43508.4|43488.4|43508.4|43488.4|0
1637123490000|2021-11-17 04:31:30|43506.2|43486.2|43506.2|43486.2|43506.2|43486.2|43506.2|43486.2|0
1637123500000|2021-11-17 04:31:40|43508.4|43488.4|43508.4|43488.4|43508.4|43488.4|43508.4|43488.4|0
1637123510000|2021-11-17 04:31:50|43506.2|43486.2|43506.2|43486.2|43506.2|43486.2|43506.2|43486.2|0
1637123520000|2021-11-17 04:32:00|43508.4|43488.4|43506.2|43486.2|43508.4|43488.4|43506.2|43486.2|0
1637123530000|2021-11-17 04:32:10|43504|43484|43504|43484|43504|43484|43504|43484|4
1637123540000|2021-11-17 04:32:20|43501.2|43481.2|43498.7|43478.7|43501.2|43481.2|43498.7|43478.7|1
1637123550000|2021-11-17 04:32:30|43498.4|43478.4|43493.4|43473.4|43498.4|43478.4|43493.4|43473.4|3
1637123560000|2021-11-17 04:32:40|43499|43479|43499|43479|43499|43479|43499|43479|5
1637123570000|2021-11-17 04:32:50|43499.4|43479.4|43501.2|43481.2|43501.5|43481.5|43499.4|43479.4|0
1637123580000|2021-11-17 04:33:00|43505.9|43485.9|43505.9|43485.9|43505.9|43485.9|43505.9|43485.9|1
1637123600000|2021-11-17 04:33:20|43506.2|43486.2|43506.5|43486.5|43506.5|43486.5|43506.2|43486.2|0
1637123610000|2021-11-17 04:33:30|||||||||7
1637123620000|2021-11-17 04:33:40|||||||||2
1637123630000|2021-11-17 04:33:50|43513.4|43493.4|43508.7|43488.7|43513.4|43493.4|43508.7|43488.7|0
1637123640000|2021-11-17 04:34:00|43506.2|43486.2|43504|43484|43506.2|43486.2|43501.9|43481.9|1
1637123650000|2021-11-17 04:34:10|43501.5|43481.5|43499.4|43479.4|43501.5|43481.5|43499.4|43479.4|0
1637123660000|2021-11-17 04:34:20|43499.7|43479.7|43499|43479|43504|43484|43499|43479|2
1637123670000|2021-11-17 04:34:30|43501.2|43481.2|43496.5|43476.5|43501.2|43481.2|43496.5|43476.5|3
1637123680000|2021-11-17 04:34:40|43498.7|43478.7|43496.5|43476.5|43498.7|43478.7|43496.5|43476.5|0
1637123690000|2021-11-17 04:34:50|43498.7|43478.7|43501.2|43481.2|43501.2|43481.2|43498.7|43478.7|0
1637123700000|2021-11-17 04:35:00|43503.7|43483.7|43505.9|43485.9|43505.9|43485.9|43503.4|43483.4|6
1637123710000|2021-11-17 04:35:10|43508.1|43488.1|43508.1|43488.1|43508.1|43488.1|43508.1|43488.1|0
1637123720000|2021-11-17 04:35:20|43505.9|43485.9|43505.9|43485.9|43505.9|43485.9|43505.9|43485.9|1
1637123730000|2021-11-17 04:35:30|43503.4|43483.4|43503.4|43483.4|43503.4|43483.4|43503.4|43483.4|0
1637123740000|2021-11-17 04:35:40|43505.9|43485.9|43503.4|43483.4|43505.9|43485.9|43503.4|43483.4|3
1637123750000|2021-11-17 04:35:50|43501.2|43481.2|43501.2|43481.2|43501.2|43481.2|43501.2|43481.2|0
1637123760000|2021-11-17 04:36:00|43500.9|43480.9|43505.9|43485.9|43505.9|43485.9|43500.9|43480.9|1
1637123770000|2021-11-17 04:36:10|43508.1|43488.1|43508.1|43488.1|43508.1|43488.1|43508.1|43488.1|0
1637123830000|2021-11-17 04:37:10|43513.1|43493.1|43513.1|43493.1|43513.1|43493.1|43513.1|43493.1|3
1637123840000|2021-11-17 04:37:20|43513.4|43493.4|43513.4|43493.4|43513.4|43493.4|43513.4|43493.4|1
1637123870000|2021-11-17 04:37:50|43518.4|43498.4|43518.4|43498.4|43518.4|43498.4|43518.4|43498.4|2
1637123880000|2021-11-17 04:38:00|||||||||1
1637123890000|2021-11-17 04:38:10|||||||||3
1637123900000|2021-11-17 04:38:20|||||||||1
1637123910000|2021-11-17 04:38:30|||||||||4
1637123920000|2021-11-17 04:38:40|43523.4|43503.4|43523.4|43503.4|43523.4|43503.4|43523.4|43503.4|5
1637123930000|2021-11-17 04:38:50|43520.9|43500.9|43520.9|43500.9|43520.9|43500.9|43520.9|43500.9|0
1637123940000|2021-11-17 04:39:00|43523.4|43503.4|43523.4|43503.4|43523.4|43503.4|43523.4|43503.4|1
1637123960000|2021-11-17 04:39:20|43525.9|43505.9|43525.9|43505.9|43525.9|43505.9|43525.9|43505.9|2
1637123970000|2021-11-17 04:39:30|43521.2|43501.2|43518.7|43498.7|43521.2|43501.2|43518.7|43498.7|2
1637123980000|2021-11-17 04:39:40|43521.2|43501.2|43523.4|43503.4|43523.4|43503.4|43521.2|43501.2|0
1637124000000|2021-11-17 04:40:00|43521.2|43501.2|43520.9|43500.9|43521.2|43501.2|43520.9|43500.9|1
1637124010000|2021-11-17 04:40:10|43523.4|43503.4|43523.4|43503.4|43523.4|43503.4|43523.4|43503.4|0
1637124020000|2021-11-17 04:40:20|43528.4|43508.4|43528.4|43508.4|43528.4|43508.4|43528.4|43508.4|3
1637124050000|2021-11-17 04:40:50|||||||||2
1637124060000|2021-11-17 04:41:00|43526.2|43506.2|43523.7|43503.7|43526.2|43506.2|43523.7|43503.7|1
1637124080000|2021-11-17 04:41:20|43521.2|43501.2|43521.2|43501.2|43521.2|43501.2|43521.2|43501.2|0
1637124100000|2021-11-17 04:41:40|43520.9|43500.9|43520.9|43500.9|43520.9|43500.9|43518.7|43498.7|0
1637124130000|2021-11-17 04:42:10|43523.4|43503.4|43523.4|43503.4|43523.4|43503.4|43523.4|43503.4|0
1637124140000|2021-11-17 04:42:20|||||||||1
1637124170000|2021-11-17 04:42:50|43523.7|43503.7|43525.9|43505.9|43525.9|43505.9|43523.7|43503.7|0
1637124180000|2021-11-17 04:43:00|43523.4|43503.4|43523.4|43503.4|43523.4|43503.4|43523.4|43503.4|0
1637124210000|2021-11-17 04:43:30|||||||||1
1637124230000|2021-11-17 04:43:50|43525.9|43505.9|43525.9|43505.9|43525.9|43505.9|43525.9|43505.9|1
1637124260000|2021-11-17 04:44:20|43523.4|43503.4|43525.9|43505.9|43525.9|43505.9|43523.4|43503.4|2
1637124270000|2021-11-17 04:44:30|43526.2|43506.2|43526.2|43506.2|43526.2|43506.2|43526.2|43506.2|0
1637124280000|2021-11-17 04:44:40|43530.6|43510.6|43530.6|43510.6|43530.6|43510.6|43530.6|43510.6|1
1637124300000|2021-11-17 04:45:00|43528.4|43508.4|43526.2|43506.2|43528.4|43508.4|43526.2|43506.2|1
1637124310000|2021-11-17 04:45:10|43528.4|43508.4|43526.2|43506.2|43528.4|43508.4|43526.2|43506.2|0
1637124320000|2021-11-17 04:45:20|43525.9|43505.9|43523.4|43503.4|43525.9|43505.9|43521.2|43501.2|2
1637124330000|2021-11-17 04:45:30|43521.2|43501.2|43521.2|43501.2|43521.2|43501.2|43521.2|43501.2|0
1637124340000|2021-11-17 04:45:40|43523.4|43503.4|43526.2|43506.2|43526.2|43506.2|43523.4|43503.4|1
1637124360000|2021-11-17 04:46:00|43528.4|43508.4|43528.7|43508.7|43528.7|43508.7|43528.4|43508.4|0
1637124380000|2021-11-17 04:46:20|43526.5|43506.5|43526.5|43506.5|43526.5|43506.5|43526.5|43506.5|0
1637124400000|2021-11-17 04:46:40|43526.2|43506.2|43526.5|43506.5|43526.5|43506.5|43526.2|43506.2|0
1637124420000|2021-11-17 04:47:00|43528.7|43508.7|43526.5|43506.5|43528.7|43508.7|43526.5|43506.5|0
1637124450000|2021-11-17 04:47:30|43528.7|43508.7|43528.7|43508.7|43528.7|43508.7|43528.7|43508.7|1
1637124460000|2021-11-17 04:47:40|43530.9|43510.9|43531.2|43511.2|43531.2|43511.2|43530.9|43510.9|1
1637124540000|2021-11-17 04:49:00|||||||||2
1637124550000|2021-11-17 04:49:10|||||||||1
1637124600000|2021-11-17 04:50:00|43531.5|43511.5|43530.9|43510.9|43531.5|43511.5|43530.9|43510.9|0
1637124620000|2021-11-17 04:50:20|43528.7|43508.7|43528.7|43508.7|43528.7|43508.7|43528.7|43508.7|0
1637124630000|2021-11-17 04:50:30|43526.5|43506.5|43526.5|43506.5|43526.5|43506.5|43526.5|43506.5|2
1637124640000|2021-11-17 04:50:40|43522.2|43502.2|43526.5|43506.5|43526.5|43506.5|43522.2|43502.2|1
1637124650000|2021-11-17 04:50:50|43524|43504|43521.9|43501.9|43526.5|43506.5|43521.9|43501.9|0
1637124660000|2021-11-17 04:51:00|43526.5|43506.5|43526.5|43506.5|43526.5|43506.5|43526.5|43506.5|0
1637124670000|2021-11-17 04:51:10|43524|43504|43526.2|43506.2|43526.2|43506.2|43524|43504|0
1637124680000|2021-11-17 04:51:20|43524|43504|43524|43504|43524|43504|43524|43504|0
1637124690000|2021-11-17 04:51:30|43526.2|43506.2|43526.2|43506.2|43526.2|43506.2|43526.2|43506.2|1
1637124740000|2021-11-17 04:52:20|43524|43504|43521.2|43501.2|43524|43504|43521.2|43501.2|3
1637124760000|2021-11-17 04:52:40|||||||||1
1637124770000|2021-11-17 04:52:50|||||||||2
1637124780000|2021-11-17 04:53:00|43518.7|43498.7|43518.7|43498.7|43518.7|43498.7|43518.7|43498.7|0
1637124790000|2021-11-17 04:53:10|43520.9|43500.9|43521.2|43501.2|43521.2|43501.2|43520.9|43500.9|0
1637124810000|2021-11-17 04:53:30|43523.4|43503.4|43523.7|43503.7|43523.7|43503.7|43523.4|43503.4|1
1637124820000|2021-11-17 04:53:40|43525.9|43505.9|43525.9|43505.9|43525.9|43505.9|43525.9|43505.9|0
1637124910000|2021-11-17 04:55:10|43523.4|43503.4|43523.4|43503.4|43523.4|43503.4|43523.4|43503.4|0
1637124930000|2021-11-17 04:55:30|43523.1|43503.1|43523.1|43503.1|43523.1|43503.1|43523.1|43503.1|0
1637124940000|2021-11-17 04:55:40|43520.9|43500.9|43520.9|43500.9|43520.9|43500.9|43520.9|43500.9|0
1637124950000|2021-11-17 04:55:50|43520.6|43500.6|43520.9|43500.9|43520.9|43500.9|43516.2|43496.2|0
1637124960000|2021-11-17 04:56:00|43518.4|43498.4|43521.2|43501.2|43521.2|43501.2|43518.4|43498.4|0
1637124980000|2021-11-17 04:56:20|43516.2|43496.2|43518.7|43498.7|43518.7|43498.7|43516.2|43496.2|3
1637124990000|2021-11-17 04:56:30|43520.9|43500.9|43520.9|43500.9|43520.9|43500.9|43520.9|43500.9|0
1637125000000|2021-11-17 04:56:40|43521.2|43501.2|43521.2|43501.2|43521.2|43501.2|43518.4|43498.4|0
1637125010000|2021-11-17 04:56:50|43520.9|43500.9|43520.9|43500.9|43520.9|43500.9|43518.4|43498.4|0
1637125020000|2021-11-17 04:57:00|43521.2|43501.2|43521.2|43501.2|43521.2|43501.2|43521.2|43501.2|1
1637125030000|2021-11-17 04:57:10|43520.9|43500.9|43518.4|43498.4|43520.9|43500.9|43518.4|43498.4|0
1637125060000|2021-11-17 04:57:40|||||||||1
1637125100000|2021-11-17 04:58:20|43516.2|43496.2|43516.2|43496.2|43516.2|43496.2|43516.2|43496.2|2
1637125110000|2021-11-17 04:58:30|43513.7|43493.7|43513.7|43493.7|43513.7|43493.7|43513.7|43493.7|1
1637125120000|2021-11-17 04:58:40|43511.6|43491.6|43509.1|43489.1|43513.7|43493.7|43509.1|43489.1|0
1637125130000|2021-11-17 04:58:50|43506.9|43486.9|43506.2|43486.2|43506.9|43486.9|43506.2|43486.2|2
1637125140000|2021-11-17 04:59:00|||||||||1
1637125150000|2021-11-17 04:59:10|||||||||4
1637125160000|2021-11-17 04:59:20|||||||||1
1637125170000|2021-11-17 04:59:30|43508.4|43488.4|43508.4|43488.4|43508.4|43488.4|43508.4|43488.4|0
1637125190000|2021-11-17 04:59:50|43513.4|43493.4|43523.4|43503.4|43523.4|43503.4|43513.4|43493.4|7
1637125200000|2021-11-17 05:00:00|43526.2|43506.2|43531.2|43511.2|43531.2|43511.2|43526.2|43506.2|5
1637125210000|2021-11-17 05:00:10|43533.4|43513.4|43538.4|43518.4|43538.4|43518.4|43533.4|43513.4|1
1637125230000|2021-11-17 05:00:30|||||||||1
1637125240000|2021-11-17 05:00:40|43543.4|43523.4|43545.9|43525.9|43545.9|43525.9|43543.4|43523.4|3
1637125250000|2021-11-17 05:00:50|43546.2|43526.2|43548.7|43528.7|43548.7|43528.7|43543.7|43523.7|3
1637125260000|2021-11-17 05:01:00|43548.4|43528.4|43543.1|43523.1|43548.4|43528.4|43543.1|43523.1|6
1637125270000|2021-11-17 05:01:10|43542.8|43522.8|43534.1|43514.1|43542.8|43522.8|43533.7|43513.7|4
1637125280000|2021-11-17 05:01:20|43533.7|43513.7|43533.7|43513.7|43533.7|43513.7|43533.7|43513.7|0
1637125290000|2021-11-17 05:01:30|43534.1|43514.1|43533.7|43513.7|43536.2|43516.2|43533.7|43513.7|1
1637125310000|2021-11-17 05:01:50|43531.6|43511.6|43531.6|43511.6|43531.6|43511.6|43531.6|43511.6|0
1637125320000|2021-11-17 05:02:00|43529.1|43509.1|43529.1|43509.1|43529.1|43509.1|43529.1|43509.1|0
1637125340000|2021-11-17 05:02:20|43531.2|43511.2|43531.2|43511.2|43531.2|43511.2|43531.2|43511.2|1
1637125350000|2021-11-17 05:02:30|43531.6|43511.6|43528.7|43508.7|43531.6|43511.6|43528.7|43508.7|2
1637125360000|2021-11-17 05:02:40|||||||||38
1637125370000|2021-11-17 05:02:50|43524.4|43504.4|43524.4|43504.4|43524.4|43504.4|43524.4|43504.4|1
1637125380000|2021-11-17 05:03:00|43526.9|43506.9|43529.4|43509.4|43529.7|43509.7|43526.9|43506.9|1
1637125390000|2021-11-17 05:03:10|43529.7|43509.7|43529.7|43509.7|43529.7|43509.7|43529.7|43509.7|0
1637125400000|2021-11-17 05:03:20|43529.4|43509.4|43529.4|43509.4|43529.4|43509.4|43529.4|43509.4|1
1637125430000|2021-11-17 05:03:50|43527.2|43507.2|43527.2|43507.2|43527.2|43507.2|43527.2|43507.2|2
1637125440000|2021-11-17 05:04:00|43525|43505|43527.2|43507.2|43527.2|43507.2|43525|43505|1
1637125450000|2021-11-17 05:04:10|43525|43505|43522.2|43502.2|43527.2|43507.2|43522.2|43502.2|5
1637125470000|2021-11-17 05:04:30|43520|43500|43519.7|43499.7|43520|43500|43519.7|43499.7|2
1637125480000|2021-11-17 05:04:40|43517.2|43497.2|43514.4|43494.4|43517.2|43497.2|43514.4|43494.4|4
1637125500000|2021-11-17 05:05:00|43516.6|43496.6|43516.6|43496.6|43516.6|43496.6|43516.6|43496.6|0
1637125510000|2021-11-17 05:05:10|43519.1|43499.1|43519.4|43499.4|43519.4|43499.4|43519.1|43499.1|1
1637125540000|2021-11-17 05:05:40|43519.1|43499.1|43516.6|43496.6|43519.1|43499.1|43516.6|43496.6|0
1637125550000|2021-11-17 05:05:50|43516.9|43496.9|43519.4|43499.4|43519.4|43499.4|43516.9|43496.9|0
1637125570000|2021-11-17 05:06:10|43519.1|43499.1|43518.7|43498.7|43519.1|43499.1|43518.7|43498.7|0
1637125580000|2021-11-17 05:06:20|43519.1|43499.1|43516.9|43496.9|43521.6|43501.6|43516.6|43496.6|1
1637125590000|2021-11-17 05:06:30|43516.6|43496.6|43514.4|43494.4|43516.6|43496.6|43514.4|43494.4|1
1637125620000|2021-11-17 05:07:00|43511.9|43491.9|43511.9|43491.9|43511.9|43491.9|43511.9|43491.9|0
1637125630000|2021-11-17 05:07:10|43509.4|43489.4|43507.2|43487.2|43509.4|43489.4|43507.2|43487.2|2
1637125640000|2021-11-17 05:07:20|43505|43485|43505|43485|43505|43485|43505|43485|0
1637125670000|2021-11-17 05:07:50|43507.2|43487.2|43511.6|43491.6|43511.6|43491.6|43507.2|43487.2|1
1637125680000|2021-11-17 05:08:00|43511.9|43491.9|43511.9|43491.9|43511.9|43491.9|43511.9|43491.9|0
1637125690000|2021-11-17 05:08:10|43512.2|43492.2|43509.4|43489.4|43516.6|43496.6|43509.4|43489.4|5
1637125700000|2021-11-17 05:08:20|43507.2|43487.2|43509.4|43489.4|43509.4|43489.4|43507.2|43487.2|0
1637125710000|2021-11-17 05:08:30|43509.7|43489.7|43514.4|43494.4|43514.4|43494.4|43509.7|43489.7|0
1637125720000|2021-11-17 05:08:40|43516.6|43496.6|43522.2|43502.2|43522.2|43502.2|43516.6|43496.6|6
1637125730000|2021-11-17 05:08:50|43521.9|43501.9|43521.9|43501.9|43521.9|43501.9|43521.9|43501.9|1
1637125740000|2021-11-17 05:09:00|43524.1|43504.1|43524.1|43504.1|43524.1|43504.1|43524.1|43504.1|3
1637125750000|2021-11-17 05:09:10|43521.6|43501.6|43524.1|43504.1|43526.6|43506.6|43521.6|43501.6|11
1637125760000|2021-11-17 05:09:20|43524.4|43504.4|43524.4|43504.4|43524.4|43504.4|43524.4|43504.4|0
1637125770000|2021-11-17 05:09:30|43526.6|43506.6|43526.6|43506.6|43526.6|43506.6|43526.6|43506.6|0
1637125780000|2021-11-17 05:09:40|43526.2|43506.2|43526.6|43506.6|43526.6|43506.6|43521.9|43501.9|1
1637125800000|2021-11-17 05:10:00|43531.9|43511.9|43541.6|43521.6|43541.6|43521.6|43531.9|43511.9|7
1637125810000|2021-11-17 05:10:10|||||||||1
1637125850000|2021-11-17 05:10:50|43539.4|43519.4|43539.4|43519.4|43539.4|43519.4|43539.4|43519.4|0
1637125880000|2021-11-17 05:11:20|43539.1|43519.1|43529.1|43509.1|43539.1|43519.1|43529.1|43509.1|4
1637125890000|2021-11-17 05:11:30|||||||||1
1637125900000|2021-11-17 05:11:40|43526.9|43506.9|43526.9|43506.9|43526.9|43506.9|43526.9|43506.9|0
1637125910000|2021-11-17 05:11:50|43526.6|43506.6|43526.6|43506.6|43526.6|43506.6|43526.6|43506.6|0
1637125930000|2021-11-17 05:12:10|43526.9|43506.9|43526.9|43506.9|43526.9|43506.9|43526.9|43506.9|1
1637125940000|2021-11-17 05:12:20|43524.4|43504.4|43524.4|43504.4|43524.4|43504.4|43524.4|43504.4|1
1637125950000|2021-11-17 05:12:30|43524.1|43504.1|43524.1|43504.1|43524.1|43504.1|43524.1|43504.1|2
1637125960000|2021-11-17 05:12:40|43521.9|43501.9|43519.1|43499.1|43521.9|43501.9|43519.1|43499.1|0
1637125970000|2021-11-17 05:12:50|43516.9|43496.9|43519.4|43499.4|43519.4|43499.4|43516.9|43496.9|3
1637125980000|2021-11-17 05:13:00|43516.9|43496.9|43519.1|43499.1|43519.4|43499.4|43516.9|43496.9|1
1637126000000|2021-11-17 05:13:20|43519.4|43499.4|43519.4|43499.4|43519.4|43499.4|43519.4|43499.4|2
1637126010000|2021-11-17 05:13:30|43521.6|43501.6|43526.6|43506.6|43526.6|43506.6|43521.6|43501.6|2
1637126020000|2021-11-17 05:13:40|||||||||1
1637126040000|2021-11-17 05:14:00|43526.9|43506.9|43529.1|43509.1|43529.1|43509.1|43526.9|43506.9|1
1637126050000|2021-11-17 05:14:10|43529.4|43509.4|43531.6|43511.6|43531.6|43511.6|43529.4|43509.4|2
1637126070000|2021-11-17 05:14:30|||||||||1
1637126080000|2021-11-17 05:14:40|43534.1|43514.1|43534.1|43514.1|43534.1|43514.1|43534.1|43514.1|1
1637126090000|2021-11-17 05:14:50|43534.4|43514.4|43534.4|43514.4|43534.4|43514.4|43534.4|43514.4|1
1637126120000|2021-11-17 05:15:20|43534.1|43514.1|43534.1|43514.1|43534.1|43514.1|43534.1|43514.1|0
1637126160000|2021-11-17 05:16:00|43529.4|43509.4|43529.4|43509.4|43529.4|43509.4|43529.4|43509.4|0
1637126180000|2021-11-17 05:16:20|43531.6|43511.6|43529.1|43509.1|43531.6|43511.6|43529.1|43509.1|3
1637126190000|2021-11-17 05:16:30|43533.4|43513.4|43533.7|43513.7|43533.7|43513.7|43533.4|43513.4|6
1637126200000|2021-11-17 05:16:40|43536.2|43516.2|43538.7|43518.7|43538.7|43518.7|43536.2|43516.2|0
1637126210000|2021-11-17 05:16:50|43540.9|43520.9|43540.9|43520.9|43540.9|43520.9|43540.9|43520.9|0
1637126240000|2021-11-17 05:17:20|43541.2|43521.2|43538.7|43518.7|43541.2|43521.2|43538.7|43518.7|1
1637126260000|2021-11-17 05:17:40|43540.9|43520.9|43540.9|43520.9|43540.9|43520.9|43540.9|43520.9|0
1637126270000|2021-11-17 05:17:50|43535.9|43515.9|43535.9|43515.9|43535.9|43515.9|43535.9|43515.9|1
1637126280000|2021-11-17 05:18:00|43533.7|43513.7|43535.9|43515.9|43535.9|43515.9|43533.7|43513.7|0
1637126310000|2021-11-17 05:18:30|||||||||1
1637126320000|2021-11-17 05:18:40|43533.7|43513.7|43533.7|43513.7|43533.7|43513.7|43533.7|43513.7|2
1637126340000|2021-11-17 05:19:00|43530.9|43510.9|43526.2|43506.2|43530.9|43510.9|43526.2|43506.2|6
1637126350000|2021-11-17 05:19:10|43528.4|43508.4|43530.9|43510.9|43530.9|43510.9|43528.4|43508.4|0
1637126370000|2021-11-17 05:19:30|43531.2|43511.2|43531.2|43511.2|43531.2|43511.2|43531.2|43511.2|2
1637126380000|2021-11-17 05:19:40|43528.4|43508.4|43528.4|43508.4|43528.4|43508.4|43528.4|43508.4|2
1637126390000|2021-11-17 05:19:50|43525.9|43505.9|43525.9|43505.9|43525.9|43505.9|43525.9|43505.9|4
1637126400000|2021-11-17 05:20:00|43528.4|43508.4|43530.9|43510.9|43533.4|43513.4|43528.4|43508.4|1
1637126420000|2021-11-17 05:20:20|43528.7|43508.7|43528.7|43508.7|43528.7|43508.7|43528.7|43508.7|1
1637126430000|2021-11-17 05:20:30|43530.9|43510.9|43530.9|43510.9|43530.9|43510.9|43530.9|43510.9|0
1637126440000|2021-11-17 05:20:40|43528.7|43508.7|43528.7|43508.7|43530.9|43510.9|43528.7|43508.7|2
1637126450000|2021-11-17 05:20:50|||||||||2
1637126460000|2021-11-17 05:21:00|43526.2|43506.2|43526.3|43506.3|43526.3|43506.3|43526.2|43506.2|3
1637126470000|2021-11-17 05:21:10|43525.9|43505.9|43523.4|43503.4|43525.9|43505.9|43523.4|43503.4|0
1637126510000|2021-11-17 05:21:50|||||||||1
1637126530000|2021-11-17 05:22:10|||||||||1
1637126540000|2021-11-17 05:22:20|43526.3|43506.3|43526.3|43506.3|43526.3|43506.3|43526.3|43506.3|2
1637126550000|2021-11-17 05:22:30|43528.8|43508.8|43533.8|43513.8|43533.8|43513.8|43528.8|43508.8|1
1637126560000|2021-11-17 05:22:40|43540.9|43520.9|43541.3|43521.3|43543.4|43523.4|43540.9|43520.9|0
1637126570000|2021-11-17 05:22:50|43543.4|43523.4|43541.3|43521.3|43543.4|43523.4|43541.3|43521.3|0
1637126590000|2021-11-17 05:23:10|43543.4|43523.4|43543.8|43523.8|43543.8|43523.8|43543.4|43523.4|0
1637126600000|2021-11-17 05:23:20|43541.6|43521.6|43541.6|43521.6|43541.6|43521.6|43541.6|43521.6|0
1637126610000|2021-11-17 05:23:30|43540.9|43520.9|43540.9|43520.9|43540.9|43520.9|43540.9|43520.9|1
1637126620000|2021-11-17 05:23:40|43541.3|43521.3|43541.3|43521.3|43541.3|43521.3|43541.3|43521.3|0
1637126630000|2021-11-17 05:23:50|43538.8|43518.8|43541.3|43521.3|43541.3|43521.3|43538.8|43518.8|1
1637126640000|2021-11-17 05:24:00|43541.6|43521.6|43541.6|43521.6|43541.6|43521.6|43541.6|43521.6|0
1637126650000|2021-11-17 05:24:10|43541.3|43521.3|43539.1|43519.1|43541.3|43521.3|43538.8|43518.8|2
1637126660000|2021-11-17 05:24:20|43538.8|43518.8|43536.6|43516.6|43538.8|43518.8|43536.6|43516.6|0
1637126690000|2021-11-17 05:24:50|43535.9|43515.9|43533.4|43513.4|43535.9|43515.9|43533.4|43513.4|3
1637126700000|2021-11-17 05:25:00|43531.3|43511.3|43531.6|43511.6|43533.4|43513.4|43531.3|43511.3|3
1637126710000|2021-11-17 05:25:10|43531.3|43511.3|43534.1|43514.1|43534.1|43514.1|43529.1|43509.1|11
1637126730000|2021-11-17 05:25:30|43531.3|43511.3|43531.3|43511.3|43531.3|43511.3|43529.1|43509.1|2
1637126760000|2021-11-17 05:26:00|43526.6|43506.6|43526.6|43506.6|43528.8|43508.8|43526.6|43506.6|2
1637126770000|2021-11-17 05:26:10|43531.3|43511.3|43531.3|43511.3|43531.3|43511.3|43531.3|43511.3|2
1637126810000|2021-11-17 05:26:50|43531.6|43511.6|43531.6|43511.6|43531.6|43511.6|43531.6|43511.6|2
1637126830000|2021-11-17 05:27:10|43533.8|43513.8|43535.9|43515.9|43535.9|43515.9|43531.3|43511.3|4
1637126840000|2021-11-17 05:27:20|43536.3|43516.3|43536.3|43516.3|43536.3|43516.3|43536.3|43516.3|2
1637126850000|2021-11-17 05:27:30|43538.4|43518.4|43538.4|43518.4|43538.4|43518.4|43538.4|43518.4|0
1637126860000|2021-11-17 05:27:40|43536.3|43516.3|43538.8|43518.8|43538.8|43518.8|43536.3|43516.3|0
1637126880000|2021-11-17 05:28:00|||||||||1
1637126890000|2021-11-17 05:28:10|43538.4|43518.4|43536.3|43516.3|43538.4|43518.4|43536.3|43516.3|0
1637126900000|2021-11-17 05:28:20|43538.4|43518.4|43536.3|43516.3|43538.4|43518.4|43536.3|43516.3|0
1637126940000|2021-11-17 05:29:00|43538.8|43518.8|43538.8|43518.8|43538.8|43518.8|43536.3|43516.3|2
1637126960000|2021-11-17 05:29:20|43536.3|43516.3|43536.3|43516.3|43536.3|43516.3|43536.3|43516.3|1
1637126970000|2021-11-17 05:29:30|43538.4|43518.4|43540.6|43520.6|43540.6|43520.6|43538.4|43518.4|3
1637126980000|2021-11-17 05:29:40|43540.9|43520.9|43540.9|43520.9|43540.9|43520.9|43540.9|43520.9|3
1637126990000|2021-11-17 05:29:50|43540.6|43520.6|43540.6|43520.6|43540.6|43520.6|43540.6|43520.6|0
1637127000000|2021-11-17 05:30:00|43543.1|43523.1|43550.9|43530.9|43551.3|43531.3|43540.9|43520.9|31
1637127010000|2021-11-17 05:30:10|43548.4|43528.4|43550.9|43530.9|43561.3|43541.3|43548.4|43528.4|38
1637127020000|2021-11-17 05:30:20|43551.3|43531.3|43573.4|43553.4|43573.8|43553.8|43551.3|43531.3|21
1637127030000|2021-11-17 05:30:30|43575.9|43555.9|43581.3|43561.3|43581.3|43561.3|43573.4|43553.4|17
1637127040000|2021-11-17 05:30:40|43583.4|43563.4|43585.9|43565.9|43595.9|43575.9|43581.3|43561.3|38
1637127050000|2021-11-17 05:30:50|43585.6|43565.6|43581.3|43561.3|43586.3|43566.3|43581.3|43561.3|12
1637127060000|2021-11-17 05:31:00|43579.1|43559.1|43573.4|43553.4|43585.9|43565.9|43573.1|43553.1|16
1637127070000|2021-11-17 05:31:10|43575.9|43555.9|43576.3|43556.3|43576.3|43556.3|43571.3|43551.3|3
1637127080000|2021-11-17 05:31:20|43581.3|43561.3|43585.9|43565.9|43586.3|43566.3|43581.3|43561.3|5
1637127090000|2021-11-17 05:31:30|43588.4|43568.4|43593.1|43573.1|43593.4|43573.4|43588.4|43568.4|13
1637127100000|2021-11-17 05:31:40|43590.9|43570.9|43583.8|43563.8|43590.9|43570.9|43583.8|43563.8|2
1637127110000|2021-11-17 05:31:50|43586.3|43566.3|43583.1|43563.1|43586.3|43566.3|43571.9|43551.9|21
1637127120000|2021-11-17 05:32:00|43583.4|43563.4|43568.4|43548.4|43585.6|43565.6|43568.4|43548.4|20
1637127130000|2021-11-17 05:32:10|43568.1|43548.1|43576.3|43556.3|43576.3|43556.3|43568.1|43548.1|2
1637127140000|2021-11-17 05:32:20|43575.9|43555.9|43568.4|43548.4|43575.9|43555.9|43568.4|43548.4|10
1637127150000|2021-11-17 05:32:30|43568.1|43548.1|43568.1|43548.1|43568.4|43548.4|43565.9|43545.9|3
1637127160000|2021-11-17 05:32:40|43568.4|43548.4|43565.9|43545.9|43570.9|43550.9|43565.9|43545.9|8
1637127170000|2021-11-17 05:32:50|43566.3|43546.3|43566.3|43546.3|43566.3|43546.3|43565.9|43545.9|0
1637127180000|2021-11-17 05:33:00|43565.9|43545.9|43575.9|43555.9|43575.9|43555.9|43565.9|43545.9|2
1637127190000|2021-11-17 05:33:10|43573.8|43553.8|43576.3|43556.3|43576.3|43556.3|43573.8|43553.8|2
1637127200000|2021-11-17 05:33:20|43578.8|43558.8|43586.3|43566.3|43591.3|43571.3|43578.8|43558.8|5
1637127210000|2021-11-17 05:33:30|43588.8|43568.8|43585.9|43565.9|43591.3|43571.3|43584.1|43564.1|7
1637127220000|2021-11-17 05:33:40|43586.3|43566.3|43598.8|43578.8|43598.8|43578.8|43586.3|43566.3|7
1637127230000|2021-11-17 05:33:50|43599.1|43579.1|43623.4|43603.4|43623.4|43603.4|43598.8|43578.8|28
1637127240000|2021-11-17 05:34:00|43621.3|43601.3|43630.9|43610.9|43635.9|43615.9|43620.9|43600.9|33
1637127250000|2021-11-17 05:34:10|43635.6|43615.6|43651.3|43631.3|43651.3|43631.3|43635.6|43615.6|20
1637127260000|2021-11-17 05:34:20|43650.9|43630.9|43648.4|43628.4|43650.9|43630.9|43645.9|43625.9|5
1637127270000|2021-11-17 05:34:30|43650.9|43630.9|43660.6|43640.6|43660.6|43640.6|43650.9|43630.9|6
1637127280000|2021-11-17 05:34:40|43658.4|43638.4|43655.9|43635.9|43660.9|43640.9|43655.9|43635.9|6
1637127290000|2021-11-17 05:34:50|43660.9|43640.9|43653.8|43633.8|43660.9|43640.9|43653.8|43633.8|4
1637127300000|2021-11-17 05:35:00|43653.4|43633.4|43658.1|43638.1|43658.1|43638.1|43645.6|43625.6|13
1637127310000|2021-11-17 05:35:10|43660.3|43640.3|43660.3|43640.3|43660.6|43640.6|43651.3|43631.3|25
1637127320000|2021-11-17 05:35:20|43660.6|43640.6|43655.9|43635.9|43661.3|43641.3|43655.9|43635.9|28
1637127330000|2021-11-17 05:35:30|43655.6|43635.6|43660.9|43640.9|43661.3|43641.3|43655.6|43635.6|18
1637127340000|2021-11-17 05:35:40|43663.4|43643.4|43660.6|43640.6|43665.6|43645.6|43660.6|43640.6|18
1637127350000|2021-11-17 05:35:50|43660.3|43640.3|43665.9|43645.9|43668.1|43648.1|43660.3|43640.3|12
1637127360000|2021-11-17 05:36:00|43668.4|43648.4|43680.9|43660.9|43680.9|43660.9|43668.4|43648.4|18
1637127370000|2021-11-17 05:36:10|43680.6|43660.6|43678.4|43658.4|43680.9|43660.9|43678.4|43658.4|2
1637127380000|2021-11-17 05:36:20|43676.3|43656.3|43675.9|43655.9|43680.6|43660.6|43675.9|43655.9|9
1637127390000|2021-11-17 05:36:30|43675.6|43655.6|43670.9|43650.9|43675.6|43655.6|43670.6|43650.6|2
1637127400000|2021-11-17 05:36:40|43670.6|43650.6|43668.4|43648.4|43670.9|43650.9|43668.4|43648.4|2
1637127410000|2021-11-17 05:36:50|43666.3|43646.3|43665.6|43645.6|43666.3|43646.3|43665.6|43645.6|5
1637127420000|2021-11-17 05:37:00|43665|43645|43656.3|43636.3|43665|43645|43656.3|43636.3|8
1637127430000|2021-11-17 05:37:10|43653.8|43633.8|43656.6|43636.6|43656.6|43636.6|43651.6|43631.6|5
1637127440000|2021-11-17 05:37:20|43664.1|43644.1|43666.6|43646.6|43671.3|43651.3|43664.1|43644.1|11
1637127450000|2021-11-17 05:37:30|43666.3|43646.3|43666.6|43646.6|43668.8|43648.8|43666.3|43646.3|1
1637127460000|2021-11-17 05:37:40|43668.8|43648.8|43666.6|43646.6|43668.8|43648.8|43666.6|43646.6|0
1637127470000|2021-11-17 05:37:50|43669.1|43649.1|43661.6|43641.6|43669.1|43649.1|43661.6|43641.6|3
1637127480000|2021-11-17 05:38:00|43661.3|43641.3|43671.6|43651.6|43671.6|43651.6|43661.3|43641.3|0
1637127490000|2021-11-17 05:38:10|43671.3|43651.3|43674.1|43654.1|43674.1|43654.1|43671.3|43651.3|2
1637127500000|2021-11-17 05:38:20|43676.6|43656.6|43674.1|43654.1|43676.6|43656.6|43674.1|43654.1|7
1637127510000|2021-11-17 05:38:30|43676.6|43656.6|43679.1|43659.1|43679.1|43659.1|43676.6|43656.6|0
1637127520000|2021-11-17 05:38:40|43679.4|43659.4|43679.1|43659.1|43679.4|43659.4|43674.1|43654.1|3
1637127530000|2021-11-17 05:38:50|43676.9|43656.9|43673.8|43653.8|43676.9|43656.9|43673.8|43653.8|5
1637127540000|2021-11-17 05:39:00|43671.3|43651.3|43666.6|43646.6|43671.3|43651.3|43666.6|43646.6|6
1637127550000|2021-11-17 05:39:10|43671.3|43651.3|43673.4|43653.4|43673.4|43653.4|43671.3|43651.3|3
1637127560000|2021-11-17 05:39:20|43671.3|43651.3|43663.8|43643.8|43671.3|43651.3|43663.8|43643.8|4
1637127570000|2021-11-17 05:39:30|43661.3|43641.3|43660.9|43640.9|43661.3|43641.3|43660.9|43640.9|3
1637127580000|2021-11-17 05:39:40|43661.3|43641.3|43686.6|43666.6|43686.6|43666.6|43656.6|43636.6|13
1637127590000|2021-11-17 05:39:50|43686.3|43666.3|43678.8|43658.8|43686.3|43666.3|43678.8|43658.8|3
1637127600000|2021-11-17 05:40:00|43678.4|43658.4|43676.6|43656.6|43679.1|43659.1|43676.3|43656.3|2
1637127610000|2021-11-17 05:40:10|43676.3|43656.3|43674.1|43654.1|43676.6|43656.6|43674.1|43654.1|8
1637127620000|2021-11-17 05:40:20|43671.6|43651.6|43671.6|43651.6|43671.6|43651.6|43671.6|43651.6|2
1637127630000|2021-11-17 05:40:30|43661.6|43641.6|43661.3|43641.3|43661.6|43641.6|43659.1|43639.1|9
1637127640000|2021-11-17 05:40:40|43659.1|43639.1|43658.8|43638.8|43659.1|43639.1|43656.6|43636.6|1
1637127650000|2021-11-17 05:40:50|43659.1|43639.1|43661.3|43641.3|43661.6|43641.6|43659.1|43639.1|1
1637127660000|2021-11-17 05:41:00|43659.1|43639.1|43661.6|43641.6|43666.3|43646.3|43659.1|43639.1|5
1637127670000|2021-11-17 05:41:10|43661.3|43641.3|43656.6|43636.6|43661.3|43641.3|43656.3|43636.3|1
1637127680000|2021-11-17 05:41:20|43653.8|43633.8|43653.8|43633.8|43656.3|43636.3|43651.3|43631.3|4
1637127690000|2021-11-17 05:41:30|43651.6|43631.6|43653.8|43633.8|43658.4|43638.4|43651.6|43631.6|4
1637127700000|2021-11-17 05:41:40|43651.3|43631.3|43643.8|43623.8|43651.3|43631.3|43643.8|43623.8|8
1637127710000|2021-11-17 05:41:50|43645.9|43625.9|43643.8|43623.8|43646.3|43626.3|43641.6|43621.6|5
1637127720000|2021-11-17 05:42:00|43641.3|43621.3|43646.3|43626.3|43646.3|43626.3|43641.3|43621.3|6
1637127730000|2021-11-17 05:42:10|43646.6|43626.6|43643.4|43623.4|43646.6|43626.6|43643.4|43623.4|2
1637127740000|2021-11-17 05:42:20|43639.1|43619.1|43636.6|43616.6|43639.1|43619.1|43634.1|43614.1|7
1637127750000|2021-11-17 05:42:30|43636.3|43616.3|43628.8|43608.8|43636.6|43616.6|43628.8|43608.8|9
1637127760000|2021-11-17 05:42:40|43626.6|43606.6|43628.8|43608.8|43629.1|43609.1|43626.6|43606.6|1
1637127770000|2021-11-17 05:42:50|43626.6|43606.6|43629.1|43609.1|43629.1|43609.1|43626.6|43606.6|1
1637127780000|2021-11-17 05:43:00|43626.6|43606.6|43626.6|43606.6|43631.3|43611.3|43626.6|43606.6|7
1637127790000|2021-11-17 05:43:10|43631.6|43611.6|43631.6|43611.6|43631.6|43611.6|43631.6|43611.6|2
1637127800000|2021-11-17 05:43:20|43631.9|43611.9|43629.1|43609.1|43634.1|43614.1|43626.6|43606.6|3
1637127810000|2021-11-17 05:43:30|43631.3|43611.3|43629.1|43609.1|43631.3|43611.3|43626.6|43606.6|1
1637127820000|2021-11-17 05:43:40|43626.6|43606.6|43600.9|43580.9|43626.6|43606.6|43600.9|43580.9|16
1637127830000|2021-11-17 05:43:50|43601.3|43581.3|43593.4|43573.4|43601.3|43581.3|43591.3|43571.3|18
1637127840000|2021-11-17 05:44:00|43591.3|43571.3|43591.6|43571.6|43591.6|43571.6|43589.1|43569.1|0
1637127850000|2021-11-17 05:44:10|43591.3|43571.3|43596.3|43576.3|43596.3|43576.3|43589.1|43569.1|11
1637127860000|2021-11-17 05:44:20|43596.6|43576.6|43596.6|43576.6|43601.3|43581.3|43596.6|43576.6|4
1637127870000|2021-11-17 05:44:30|43596.3|43576.3|43601.3|43581.3|43601.3|43581.3|43591.6|43571.6|1
1637127880000|2021-11-17 05:44:40|43596.3|43576.3|43589.4|43569.4|43596.3|43576.3|43589.4|43569.4|3
1637127890000|2021-11-17 05:44:50|43586.9|43566.9|43590.9|43570.9|43590.9|43570.9|43583.8|43563.8|7
1637127900000|2021-11-17 05:45:00|43591.3|43571.3|43588.8|43568.8|43596.3|43576.3|43586.3|43566.3|3
1637127910000|2021-11-17 05:45:10|43591.3|43571.3|43581.3|43561.3|43591.3|43571.3|43579.4|43559.4|3
1637127920000|2021-11-17 05:45:20|43581.6|43561.6|43576|43556|43586|43566|43576|43556|15
1637127930000|2021-11-17 05:45:30|43573.5|43553.5|43566.3|43546.3|43573.5|43553.5|43561.3|43541.3|8
1637127940000|2021-11-17 05:45:40|43566|43546|43566.6|43546.6|43569.4|43549.4|43563.8|43543.8|2
1637127950000|2021-11-17 05:45:50|43569.1|43549.1|43571.3|43551.3|43571.3|43551.3|43566.6|43546.6|4
1637127960000|2021-11-17 05:46:00|43576.3|43556.3|43578.8|43558.8|43581.3|43561.3|43574.1|43554.1|5
1637127970000|2021-11-17 05:46:10|43581.3|43561.3|43576.3|43556.3|43586.3|43566.3|43576.3|43556.3|4
1637127980000|2021-11-17 05:46:20|43574.1|43554.1|43571.6|43551.6|43574.1|43554.1|43566.6|43546.6|1
1637127990000|2021-11-17 05:46:30|43574.1|43554.1|43576.6|43556.6|43576.6|43556.6|43574.1|43554.1|3
1637128000000|2021-11-17 05:46:40|||||||||1
1637128010000|2021-11-17 05:46:50|43578.8|43558.8|43579.1|43559.1|43581.6|43561.6|43578.8|43558.8|3
1637128020000|2021-11-17 05:47:00|43576.6|43556.6|43576.6|43556.6|43576.6|43556.6|43576.6|43556.6|0
1637128030000|2021-11-17 05:47:10|43579.1|43559.1|43586.6|43566.6|43588.8|43568.8|43579.1|43559.1|4
1637128040000|2021-11-17 05:47:20|43588.8|43568.8|43591.3|43571.3|43591.3|43571.3|43588.8|43568.8|1
1637128060000|2021-11-17 05:47:40|43591.6|43571.6|43591.3|43571.3|43591.6|43571.6|43591.3|43571.3|2
1637128070000|2021-11-17 05:47:50|43588.8|43568.8|43586|43566|43588.8|43568.8|43586|43566|2
1637128080000|2021-11-17 05:48:00|43586.3|43566.3|43571.6|43551.6|43586.3|43566.3|43571.3|43551.3|10
1637128090000|2021-11-17 05:48:10|43571.3|43551.3|43578.8|43558.8|43578.8|43558.8|43571.3|43551.3|0
1637128100000|2021-11-17 05:48:20|43581.3|43561.3|43578.8|43558.8|43581.3|43561.3|43578.8|43558.8|2
1637128110000|2021-11-17 05:48:30|43576.6|43556.6|43576.6|43556.6|43576.6|43556.6|43576.6|43556.6|0
1637128120000|2021-11-17 05:48:40|43578.8|43558.8|43581|43561|43581.3|43561.3|43578.8|43558.8|3
1637128130000|2021-11-17 05:48:50|43581.3|43561.3|43576.3|43556.3|43581.6|43561.6|43576.3|43556.3|1
1637128140000|2021-11-17 05:49:00|43573.8|43553.8|43536.6|43516.6|43573.8|43553.8|43536.6|43516.6|24
1637128150000|2021-11-17 05:49:10|43536.3|43516.3|43546.3|43526.3|43546.3|43526.3|43536.3|43516.3|7
1637128160000|2021-11-17 05:49:20|43548.5|43528.5|43546.6|43526.6|43551.6|43531.6|43546.6|43526.6|6
1637128170000|2021-11-17 05:49:30|43543.8|43523.8|43539.1|43519.1|43546.6|43526.6|43539.1|43519.1|2
1637128180000|2021-11-17 05:49:40|43543.5|43523.5|43534.1|43514.1|43549.1|43529.1|43533.8|43513.8|22
1637128190000|2021-11-17 05:49:50|43531.9|43511.9|43521.3|43501.3|43531.9|43511.9|43521.3|43501.3|9
1637128200000|2021-11-17 05:50:00|43518.8|43498.8|43506.6|43486.6|43518.8|43498.8|43506.3|43486.3|13
1637128210000|2021-11-17 05:50:10|43501.3|43481.3|43498.5|43478.5|43506.3|43486.3|43498.5|43478.5|24
1637128220000|2021-11-17 05:50:20|43493.8|43473.8|43493.5|43473.5|43493.8|43473.8|43486.6|43466.6|7
1637128230000|2021-11-17 05:50:30|43496|43476|43483.8|43463.8|43496|43476|43481.3|43461.3|8
1637128240000|2021-11-17 05:50:40|43486|43466|43486.3|43466.3|43488.8|43468.8|43483.5|43463.5|4
1637128250000|2021-11-17 05:50:50|43488.5|43468.5|43461.6|43441.6|43491.3|43471.3|43456.6|43436.6|22
1637128260000|2021-11-17 05:51:00|43461.3|43441.3|43471.3|43451.3|43471.3|43451.3|43461.3|43441.3|7
1637128270000|2021-11-17 05:51:10|43469.1|43449.1|43471.6|43451.6|43471.6|43451.6|43469.1|43449.1|3
1637128280000|2021-11-17 05:51:20|43473.8|43453.8|43478.8|43458.8|43486.3|43466.3|43473.8|43453.8|12
1637128290000|2021-11-17 05:51:30|43481.3|43461.3|43473.8|43453.8|43483.8|43463.8|43473.8|43453.8|4
1637128300000|2021-11-17 05:51:40|43466.3|43446.3|43468.8|43448.8|43468.8|43448.8|43463.8|43443.8|5
1637128310000|2021-11-17 05:51:50|43473.8|43453.8|43476.6|43456.6|43478.8|43458.8|43473.8|43453.8|8
1637128320000|2021-11-17 05:52:00|43481.3|43461.3|43478.8|43458.8|43481.3|43461.3|43476.6|43456.6|2
1637128330000|2021-11-17 05:52:10|43479.1|43459.1|43481.6|43461.6|43481.6|43461.6|43479.1|43459.1|0
1637128340000|2021-11-17 05:52:20|||||||||3
1637128350000|2021-11-17 05:52:30|43476.6|43456.6|43476.6|43456.6|43476.6|43456.6|43474.4|43454.4|1
1637128360000|2021-11-17 05:52:40|43479.1|43459.1|43479.1|43459.1|43479.1|43459.1|43479.1|43459.1|1
1637128370000|2021-11-17 05:52:50|43481.3|43461.3|43481.3|43461.3|43481.3|43461.3|43481.3|43461.3|0
1637128380000|2021-11-17 05:53:00|43481.6|43461.6|43478.8|43458.8|43481.6|43461.6|43476.3|43456.3|10
1637128390000|2021-11-17 05:53:10|43481.3|43461.3|43486.3|43466.3|43486.3|43466.3|43481.3|43461.3|5
1637128400000|2021-11-17 05:53:20|43486.6|43466.6|43478.8|43458.8|43486.6|43466.6|43478.8|43458.8|7
1637128410000|2021-11-17 05:53:30|43481|43461|43486|43466|43486|43466|43481|43461|0
1637128420000|2021-11-17 05:53:40|43486.3|43466.3|43486|43466|43488.5|43468.5|43486|43466|0
1637128430000|2021-11-17 05:53:50|43483.8|43463.8|43476.3|43456.3|43483.8|43463.8|43476|43456|3
1637128440000|2021-11-17 05:54:00|43478.8|43458.8|43463.5|43443.5|43478.8|43458.8|43463.5|43443.5|10
1637128450000|2021-11-17 05:54:10|43466.3|43446.3|43466.3|43446.3|43466.6|43446.6|43461.6|43441.6|2
1637128460000|2021-11-17 05:54:20|43466.6|43446.6|43461.6|43441.6|43466.6|43446.6|43461.6|43441.6|6
1637128470000|2021-11-17 05:54:30|43461.9|43441.9|43469.1|43449.1|43471.3|43451.3|43461.9|43441.9|6
1637128480000|2021-11-17 05:54:40|43471.6|43451.6|43476.3|43456.3|43476.6|43456.6|43471.6|43451.6|5
1637128490000|2021-11-17 05:54:50|43476.6|43456.6|43476.6|43456.6|43476.6|43456.6|43476.3|43456.3|0
1637128500000|2021-11-17 05:55:00|43476.9|43456.9|43481|43461|43486.3|43466.3|43476.9|43456.9|2
1637128510000|2021-11-17 05:55:10|43483.1|43463.1|43486.6|43466.6|43486.6|43466.6|43483.1|43463.1|1
1637128520000|2021-11-17 05:55:20|43486.3|43466.3|43483.8|43463.8|43488.8|43468.8|43483.8|43463.8|2
1637128530000|2021-11-17 05:55:30|43486.3|43466.3|43486|43466|43486.3|43466.3|43483.8|43463.8|0
1637128540000|2021-11-17 05:55:40|43483.8|43463.8|43481.3|43461.3|43486|43466|43481.3|43461.3|0
1637128550000|2021-11-17 05:55:50|43483.8|43463.8|43486.6|43466.6|43489.1|43469.1|43483.8|43463.8|11
1637128560000|2021-11-17 05:56:00|43488.8|43468.8|43481.6|43461.6|43491.3|43471.3|43481.6|43461.6|2
1637128570000|2021-11-17 05:56:10|43481.3|43461.3|43481.3|43461.3|43486.3|43466.3|43481.3|43461.3|6
1637128580000|2021-11-17 05:56:20|43481.6|43461.6|43476.3|43456.3|43481.6|43461.6|43476.3|43456.3|2
1637128590000|2021-11-17 05:56:30|43476.6|43456.6|43481.9|43461.9|43481.9|43461.9|43476.6|43456.6|1
1637128600000|2021-11-17 05:56:40|43481.6|43461.6|43476.6|43456.6|43481.6|43461.6|43476.6|43456.6|3
1637128610000|2021-11-17 05:56:50|43476.3|43456.3|43476.6|43456.6|43476.6|43456.6|43476.3|43456.3|3
1637128620000|2021-11-17 05:57:00|43474.4|43454.4|43476.6|43456.6|43476.6|43456.6|43474.4|43454.4|3
1637128630000|2021-11-17 05:57:10|43478.8|43458.8|43481.3|43461.3|43481.3|43461.3|43478.8|43458.8|2
1637128640000|2021-11-17 05:57:20|43481.6|43461.6|43496.3|43476.3|43496.3|43476.3|43481.6|43461.6|6
1637128650000|2021-11-17 05:57:30|43496.6|43476.6|43488.8|43468.8|43496.6|43476.6|43488.8|43468.8|1
1637128660000|2021-11-17 05:57:40|43491.3|43471.3|43486.3|43466.3|43491.3|43471.3|43486.3|43466.3|6
1637128670000|2021-11-17 05:57:50|43484.1|43464.1|43486.6|43466.6|43486.6|43466.6|43481.6|43461.6|6
1637128680000|2021-11-17 05:58:00|43489.1|43469.1|43491.3|43471.3|43491.3|43471.3|43486.6|43466.6|3
1637128690000|2021-11-17 05:58:10|43486.6|43466.6|43493.8|43473.8|43496|43476|43486.6|43466.6|0
1637128700000|2021-11-17 05:58:20|43496|43476|43491.6|43471.6|43496.3|43476.3|43491.6|43471.6|1
1637128710000|2021-11-17 05:58:30|43488.8|43468.8|43496.3|43476.3|43498.5|43478.5|43486.6|43466.6|6
1637128720000|2021-11-17 05:58:40|43498.5|43478.5|43496.3|43476.3|43501.3|43481.3|43496.3|43476.3|1
1637128730000|2021-11-17 05:58:50|43494.1|43474.1|43498.8|43478.8|43498.8|43478.8|43493.8|43473.8|1
1637128740000|2021-11-17 05:59:00|43501.3|43481.3|43506|43486|43506|43486|43501.3|43481.3|5
1637128750000|2021-11-17 05:59:10|43506.3|43486.3|43499.1|43479.1|43508.8|43488.8|43496.9|43476.9|5
1637128760000|2021-11-17 05:59:20|43496.9|43476.9|43501.6|43481.6|43501.6|43481.6|43496.6|43476.6|0
1637128770000|2021-11-17 05:59:30|43501.3|43481.3|43503.8|43483.8|43503.8|43483.8|43498.8|43478.8|1
1637128780000|2021-11-17 05:59:40|43506|43486|43503.8|43483.8|43506|43486|43503.8|43483.8|1
1637128790000|2021-11-17 05:59:50|43501.3|43481.3|43494.1|43474.1|43501.3|43481.3|43494.1|43474.1|4
1637128800000|2021-11-17 06:00:00|43493.8|43473.8|43486.3|43466.3|43493.8|43473.8|43481.6|43461.6|13
1637128810000|2021-11-17 06:00:10|43486.6|43466.6|43483.8|43463.8|43486.6|43466.6|43481.6|43461.6|4
1637128820000|2021-11-17 06:00:20|43486.3|43466.3|43486|43466|43486.3|43466.3|43481.6|43461.6|1
1637128830000|2021-11-17 06:00:30|43483.8|43463.8|43491.6|43471.6|43491.6|43471.6|43481.3|43461.3|3
1637128840000|2021-11-17 06:00:40|43493.8|43473.8|43493.8|43473.8|43496|43476|43491.3|43471.3|1
1637128850000|2021-11-17 06:00:50|43491.3|43471.3|43498.8|43478.8|43498.8|43478.8|43491.3|43471.3|4
1637128860000|2021-11-17 06:01:00|43501|43481|43496.3|43476.3|43511|43491|43496.3|43476.3|6
1637128870000|2021-11-17 06:01:10|43496|43476|43496.3|43476.3|43496.3|43476.3|43493.8|43473.8|0
1637128880000|2021-11-17 06:01:20|43499.1|43479.1|43498.8|43478.8|43503.8|43483.8|43498.8|43478.8|5
1637128890000|2021-11-17 06:01:30|43496.6|43476.6|43486|43466|43498.8|43478.8|43486|43466|5
1637128900000|2021-11-17 06:01:40|43486.3|43466.3|43483.8|43463.8|43486.3|43466.3|43483.8|43463.8|6
1637128910000|2021-11-17 06:01:50|43481.6|43461.6|43481.3|43461.3|43486|43466|43481.3|43461.3|2
1637128920000|2021-11-17 06:02:00|43481.9|43461.9|43486|43466|43491.3|43471.3|43481.9|43461.9|7
1637128930000|2021-11-17 06:02:10|43483.8|43463.8|43478.8|43458.8|43483.8|43463.8|43478.8|43458.8|3
1637128940000|2021-11-17 06:02:20|43481.3|43461.3|43481|43461|43483.8|43463.8|43478.8|43458.8|2
1637128950000|2021-11-17 06:02:30|43481.3|43461.3|43481|43461|43481.3|43461.3|43481|43461|0
1637128960000|2021-11-17 06:02:40|43478.8|43458.8|43476.6|43456.6|43478.8|43458.8|43476.6|43456.6|2
1637128970000|2021-11-17 06:02:50|43478.8|43458.8|43471|43451|43478.8|43458.8|43471|43451|5
1637128980000|2021-11-17 06:03:00|43471.3|43451.3|43471.3|43451.3|43473.8|43453.8|43468.8|43448.8|6
1637128990000|2021-11-17 06:03:10|43473.5|43453.5|43474.1|43454.1|43474.1|43454.1|43473.5|43453.5|2
1637129000000|2021-11-17 06:03:20|43476.6|43456.6|43481|43461|43481|43461|43476.3|43456.3|2
1637129010000|2021-11-17 06:03:30|43481.3|43461.3|43476.3|43456.3|43481.6|43461.6|43476|43456|14
1637129020000|2021-11-17 06:03:40|43476|43456|43478.8|43458.8|43478.8|43458.8|43476|43456|6
1637129030000|2021-11-17 06:03:50|43481|43461|43483.5|43463.5|43483.5|43463.5|43478.8|43458.8|3
1637129040000|2021-11-17 06:04:00|43481.3|43461.3|43481.6|43461.6|43486.3|43466.3|43481.3|43461.3|3
1637129050000|2021-11-17 06:04:10|43481.9|43461.9|43481.3|43461.3|43481.9|43461.9|43479.1|43459.1|1
1637129060000|2021-11-17 06:04:20|43479.1|43459.1|43479.1|43459.1|43479.1|43459.1|43479.1|43459.1|0
1637129070000|2021-11-17 06:04:30|43481.3|43461.3|43471.3|43451.3|43481.3|43461.3|43471.3|43451.3|8
1637129080000|2021-11-17 06:04:40|43469.1|43449.1|43471.6|43451.6|43471.6|43451.6|43469.1|43449.1|1
1637129090000|2021-11-17 06:04:50|43473.8|43453.8|43473.8|43453.8|43476|43456|43471.6|43451.6|0
1637129100000|2021-11-17 06:05:00|43471.6|43451.6|43476.6|43456.6|43476.6|43456.6|43471.6|43451.6|0
1637129110000|2021-11-17 06:05:10|43476.3|43456.3|43471.3|43451.3|43476.3|43456.3|43471.3|43451.3|2
1637129120000|2021-11-17 06:05:20|43466.3|43446.3|43456.6|43436.6|43466.3|43446.3|43456.6|43436.6|8
1637129130000|2021-11-17 06:05:30|43456.3|43436.3|43456.3|43436.3|43456.3|43436.3|43456.3|43436.3|3
1637129150000|2021-11-17 06:05:50|43451.3|43431.3|43451|43431|43451.3|43431.3|43450.6|43430.6|8
1637129160000|2021-11-17 06:06:00|43451.3|43431.3|43453.8|43433.8|43456.3|43436.3|43451.3|43431.3|13
1637129170000|2021-11-17 06:06:10|43456|43436|43456.9|43436.9|43456.9|43436.9|43456|43436|1
1637129180000|2021-11-17 06:06:20|43459.1|43439.1|43466.6|43446.6|43468.8|43448.8|43459.1|43439.1|5
1637129190000|2021-11-17 06:06:30|43466.3|43446.3|43461.6|43441.6|43466.3|43446.3|43461.6|43441.6|1
1637129200000|2021-11-17 06:06:40|43466.3|43446.3|43466.3|43446.3|43466.3|43446.3|43466.3|43446.3|0
1637129210000|2021-11-17 06:06:50|43463.8|43443.8|43463.8|43443.8|43463.8|43443.8|43461.6|43441.6|0
1637129220000|2021-11-17 06:07:00|43466.3|43446.3|43461.6|43441.6|43466.3|43446.3|43461.6|43441.6|0
1637129240000|2021-11-17 06:07:20|43463.8|43443.8|43461.3|43441.3|43463.8|43443.8|43461.3|43441.3|2
1637129250000|2021-11-17 06:07:30|43463.8|43443.8|43461|43441|43463.8|43443.8|43461|43441|6
1637129260000|2021-11-17 06:07:40|43458.8|43438.8|43461.6|43441.6|43461.6|43441.6|43458.8|43438.8|0
1637129270000|2021-11-17 06:07:50|43461.3|43441.3|43461.3|43441.3|43461.3|43441.3|43461|43441|0
1637129280000|2021-11-17 06:08:00|43461.6|43441.6|43463.8|43443.8|43463.8|43443.8|43461.3|43441.3|2
1637129290000|2021-11-17 06:08:10|43461.6|43441.6|43463.5|43443.5|43466.3|43446.3|43461.6|43441.6|1
1637129300000|2021-11-17 06:08:20|43463.8|43443.8|43461.3|43441.3|43463.8|43443.8|43461.3|43441.3|0
1637129310000|2021-11-17 06:08:30|43461.6|43441.6|43466|43446|43466|43446|43461.6|43441.6|3
1637129320000|2021-11-17 06:08:40|43466.3|43446.3|43466|43446|43466.3|43446.3|43466|43446|0
1637129330000|2021-11-17 06:08:50|43466.3|43446.3|43466.6|43446.6|43466.6|43446.6|43466.3|43446.3|2
1637129340000|2021-11-17 06:09:00|43468.8|43448.8|43471.6|43451.6|43474.1|43454.1|43468.8|43448.8|5
1637129350000|2021-11-17 06:09:10|43469.1|43449.1|43466|43446|43469.1|43449.1|43463.8|43443.8|0
1637129360000|2021-11-17 06:09:20|43466.3|43446.3|43463.8|43443.8|43466.6|43446.6|43463.8|43443.8|2
1637129370000|2021-11-17 06:09:30|43461.6|43441.6|43458.8|43438.8|43461.6|43441.6|43458.8|43438.8|3
1637129380000|2021-11-17 06:09:40|43456.6|43436.6|43453.8|43433.8|43456.6|43436.6|43453.8|43433.8|2
1637129390000|2021-11-17 06:09:50|43453.5|43433.5|43449.1|43429.1|43453.5|43433.5|43449.1|43429.1|3
1637129400000|2021-11-17 06:10:00|43451.3|43431.3|43446.6|43426.6|43451.6|43431.6|43446.6|43426.6|2
1637129410000|2021-11-17 06:10:10|43448.8|43428.8|43446.6|43426.6|43448.8|43428.8|43441.6|43421.6|8
1637129420000|2021-11-17 06:10:20|43446.3|43426.3|43446.6|43426.6|43446.6|43426.6|43446.3|43426.3|1
1637129430000|2021-11-17 06:10:30|43448.8|43428.8|43451|43431|43451|43431|43448.8|43428.8|0
1637129440000|2021-11-17 06:10:40|43451.3|43431.3|43451|43431|43451.3|43431.3|43446.6|43426.6|1
1637129450000|2021-11-17 06:10:50|43451.3|43431.3|43451.3|43431.3|43451.3|43431.3|43451.3|43431.3|0
1637129460000|2021-11-17 06:11:00|43453.5|43433.5|43453.8|43433.8|43458.5|43438.5|43453.5|43433.5|3
1637129470000|2021-11-17 06:11:10|43456|43436|43461.6|43441.6|43461.6|43441.6|43456|43436|10
1637129480000|2021-11-17 06:11:20|43461|43441|43461.3|43441.3|43461.3|43441.3|43461|43441|0
1637129490000|2021-11-17 06:11:30|43458.8|43438.8|43461.3|43441.3|43461.3|43441.3|43458.8|43438.8|1
1637129500000|2021-11-17 06:11:40|43463.8|43443.8|43468.8|43448.8|43471.3|43451.3|43463.8|43443.8|3
1637129510000|2021-11-17 06:11:50|43471|43451|43468.8|43448.8|43473.8|43453.8|43468.8|43448.8|2
1637129520000|2021-11-17 06:12:00|43471.6|43451.6|43473.8|43453.8|43476.3|43456.3|43471.6|43451.6|6
1637129530000|2021-11-17 06:12:10|43473.5|43453.5|43468.8|43448.8|43473.8|43453.8|43466.6|43446.6|11
1637129540000|2021-11-17 06:12:20|43466.6|43446.6|43473.8|43453.8|43473.8|43453.8|43466.6|43446.6|6
1637129550000|2021-11-17 06:12:30|43471.6|43451.6|43471.6|43451.6|43471.6|43451.6|43471.6|43451.6|0
1637129560000|2021-11-17 06:12:40|43474.1|43454.1|43479.1|43459.1|43479.1|43459.1|43474.1|43454.1|3
1637129570000|2021-11-17 06:12:50|43478.8|43458.8|43481.6|43461.6|43481.6|43461.6|43476.6|43456.6|4
1637129580000|2021-11-17 06:13:00|43478.8|43458.8|43478.8|43458.8|43478.8|43458.8|43478.8|43458.8|0
1637129590000|2021-11-17 06:13:10|43476.3|43456.3|43471.3|43451.3|43476.3|43456.3|43471.3|43451.3|2
1637129600000|2021-11-17 06:13:20|43471|43451|43468.8|43448.8|43471.6|43451.6|43468.8|43448.8|0
1637129610000|2021-11-17 06:13:30|43468.5|43448.5|43466|43446|43468.5|43448.5|43466|43446|0
1637129620000|2021-11-17 06:13:40|43463.5|43443.5|43466.3|43446.3|43466.3|43446.3|43463.5|43443.5|2
1637129630000|2021-11-17 06:13:50|43466|43446|43466.3|43446.3|43468.8|43448.8|43466|43446|0
1637129640000|2021-11-17 06:14:00|43468.8|43448.8|43473.8|43453.8|43473.8|43453.8|43466.6|43446.6|6
1637129650000|2021-11-17 06:14:10|43476|43456|43476|43456|43481|43461|43476|43456|0
1637129660000|2021-11-17 06:14:20|43473.8|43453.8|43466.3|43446.3|43473.8|43453.8|43466.3|43446.3|3
1637129670000|2021-11-17 06:14:30|43466|43446|43466.3|43446.3|43466.3|43446.3|43463.8|43443.8|1
1637129680000|2021-11-17 06:14:40|43463.5|43443.5|43466|43446|43466.3|43446.3|43463.5|43443.5|2
1637129690000|2021-11-17 06:14:50|43466.3|43446.3|43471.3|43451.3|43471.3|43451.3|43466.3|43446.3|2
1637129700000|2021-11-17 06:15:00|43468.8|43448.8|43466|43446|43468.8|43448.8|43466|43446|3
1637129710000|2021-11-17 06:15:10|43465.7|43445.7|43460.7|43440.7|43465.7|43445.7|43460.7|43440.7|4
1637129720000|2021-11-17 06:15:20|43463.2|43443.2|43463.5|43443.5|43463.5|43443.5|43463.2|43443.2|2
1637129730000|2021-11-17 06:15:30|43463.8|43443.8|43466.3|43446.3|43466.3|43446.3|43463.8|43443.8|0
1637129740000|2021-11-17 06:15:40|43471.6|43451.6|43471.6|43451.6|43473.8|43453.8|43471.6|43451.6|12
1637129750000|2021-11-17 06:15:50|43471.3|43451.3|43468.8|43448.8|43471.3|43451.3|43468.8|43448.8|1
1637129760000|2021-11-17 06:16:00|43465.7|43445.7|43461.3|43441.3|43465.7|43445.7|43461.3|43441.3|10
1637129770000|2021-11-17 06:16:10|43461|43441|43461|43441|43461|43441|43461|43441|2
1637129780000|2021-11-17 06:16:20|43458.5|43438.5|43458.5|43438.5|43458.5|43438.5|43458.5|43438.5|2
1637129790000|2021-11-17 06:16:30|43461|43441|43458.5|43438.5|43461|43441|43458.5|43438.5|0
1637129800000|2021-11-17 06:16:40|43456|43436|43456|43436|43456|43436|43456|43436|0
1637129810000|2021-11-17 06:16:50|43461|43441|43461.3|43441.3|43461.3|43441.3|43461|43441|2
1637129820000|2021-11-17 06:17:00|43461.6|43441.6|43464.1|43444.1|43464.1|43444.1|43461.6|43441.6|1
1637129830000|2021-11-17 06:17:10|43466.6|43446.6|43473.8|43453.8|43473.8|43453.8|43466.6|43446.6|0
1637129840000|2021-11-17 06:17:20|43476.3|43456.3|43476.3|43456.3|43476.3|43456.3|43476.3|43456.3|1
1637129850000|2021-11-17 06:17:30|43478.8|43458.8|43481|43461|43481|43461|43478.8|43458.8|0
1637129860000|2021-11-17 06:17:40|43481.3|43461.3|43483.5|43463.5|43483.8|43463.8|43481|43461|3
1637129870000|2021-11-17 06:17:50|43485.7|43465.7|43485.7|43465.7|43485.7|43465.7|43485.7|43465.7|0
1637129880000|2021-11-17 06:18:00|43481.3|43461.3|43486|43466|43486|43466|43481.3|43461.3|1
1637129890000|2021-11-17 06:18:10|43481.3|43461.3|43483.8|43463.8|43486.3|43466.3|43481|43461|2
1637129900000|2021-11-17 06:18:20|43481.6|43461.6|43481.6|43461.6|43481.6|43461.6|43481|43461|1
1637129910000|2021-11-17 06:18:30|43483.8|43463.8|43478.8|43458.8|43483.8|43463.8|43478.8|43458.8|1
1637129920000|2021-11-17 06:18:40|43476.6|43456.6|43481|43461|43481.3|43461.3|43476.6|43456.6|2
1637129930000|2021-11-17 06:18:50|43481.3|43461.3|43483.8|43463.8|43483.8|43463.8|43481.3|43461.3|1
1637129940000|2021-11-17 06:19:00|43488.8|43468.8|43494.4|43474.4|43494.4|43474.4|43488.8|43468.8|10
1637129950000|2021-11-17 06:19:10|43494.1|43474.1|43501.3|43481.3|43501.6|43481.6|43494.1|43474.1|4
1637129960000|2021-11-17 06:19:20|43501.6|43481.6|43501.3|43481.3|43501.6|43481.6|43501.3|43481.3|2
1637129970000|2021-11-17 06:19:30|43501.6|43481.6|43498.8|43478.8|43501.6|43481.6|43498.8|43478.8|2
1637129980000|2021-11-17 06:19:40|43496.6|43476.6|43501.3|43481.3|43501.3|43481.3|43496.6|43476.6|4
1637129990000|2021-11-17 06:19:50|43499.1|43479.1|43496.6|43476.6|43501.3|43481.3|43496.3|43476.3|4
1637130000000|2021-11-17 06:20:00|43498.8|43478.8|43501|43481|43501|43481|43496.6|43476.6|0
1637130010000|2021-11-17 06:20:10|43498.8|43478.8|43496.3|43476.3|43498.8|43478.8|43496.3|43476.3|0
1637130020000|2021-11-17 06:20:20|43501|43481|43501.3|43481.3|43501.3|43481.3|43501|43481|2
1637130030000|2021-11-17 06:20:30|43501.6|43481.6|43501.3|43481.3|43503.8|43483.8|43501.3|43481.3|1
1637130040000|2021-11-17 06:20:40|43501.6|43481.6|43501|43481|43501.6|43481.6|43501|43481|1
1637130050000|2021-11-17 06:20:50|43501.3|43481.3|43501.6|43481.6|43501.6|43481.6|43501.3|43481.3|1
1637130060000|2021-11-17 06:21:00|43501.3|43481.3|43501.6|43481.6|43503.8|43483.8|43501.3|43481.3|1
1637130070000|2021-11-17 06:21:10|43503.8|43483.8|43506|43486|43506|43486|43503.8|43483.8|2
1637130080000|2021-11-17 06:21:20|43503.8|43483.8|43503.8|43483.8|43503.8|43483.8|43503.8|43483.8|2
1637130090000|2021-11-17 06:21:30|||||||||3
1637130100000|2021-11-17 06:21:40|43501.6|43481.6|43506.3|43486.3|43506.3|43486.3|43501.3|43481.3|1
1637130110000|2021-11-17 06:21:50|43506|43486|43506|43486|43506|43486|43501.3|43481.3|0
1637130120000|2021-11-17 06:22:00|43506.3|43486.3|43506.3|43486.3|43506.3|43486.3|43506.3|43486.3|1
1637130140000|2021-11-17 06:22:20|43506.6|43486.6|43506.3|43486.3|43506.6|43486.6|43506.3|43486.3|1
1637130160000|2021-11-17 06:22:40|43511|43491|43506.6|43486.6|43511.3|43491.3|43506.6|43486.6|4
1637130170000|2021-11-17 06:22:50|43508.8|43488.8|43506.6|43486.6|43508.8|43488.8|43506.6|43486.6|2
1637130180000|2021-11-17 06:23:00|43506.9|43486.9|43536|43516|43536|43516|43506.9|43486.9|15
1637130190000|2021-11-17 06:23:10|43533.8|43513.8|43526.3|43506.3|43536|43516|43526.3|43506.3|4
1637130200000|2021-11-17 06:23:20|43526|43506|43523.8|43503.8|43526|43506|43521.6|43501.6|9
1637130210000|2021-11-17 06:23:30|43521.6|43501.6|43526.3|43506.3|43526.3|43506.3|43521.6|43501.6|2
1637130220000|2021-11-17 06:23:40|43526.6|43506.6|43528.8|43508.8|43531.6|43511.6|43526.6|43506.6|4
1637130230000|2021-11-17 06:23:50|43528.5|43508.5|43528.8|43508.8|43528.8|43508.8|43528.5|43508.5|0
1637130240000|2021-11-17 06:24:00|43526.3|43506.3|43526|43506|43526.3|43506.3|43519.1|43499.1|8
1637130260000|2021-11-17 06:24:20|43521.6|43501.6|43514.1|43494.1|43521.6|43501.6|43514.1|43494.1|5
1637130270000|2021-11-17 06:24:30|43511.6|43491.6|43511.6|43491.6|43516.3|43496.3|43511.6|43491.6|2
1637130280000|2021-11-17 06:24:40|43514.1|43494.1|43511.6|43491.6|43516.3|43496.3|43511.6|43491.6|5
1637130290000|2021-11-17 06:24:50|43513.8|43493.8|43522.3|43502.3|43522.3|43502.3|43513.8|43493.8|1
1637130300000|2021-11-17 06:25:00|43526.9|43506.9|43516|43496|43526.9|43506.9|43516|43496|6
1637130310000|2021-11-17 06:25:10|43513.8|43493.8|43514.1|43494.1|43514.1|43494.1|43513.8|43493.8|1
1637130320000|2021-11-17 06:25:20|43513.8|43493.8|43509.1|43489.1|43514.1|43494.1|43509.1|43489.1|4
1637130330000|2021-11-17 06:25:30|43508.8|43488.8|43506.6|43486.6|43508.8|43488.8|43506.3|43486.3|1
1637130340000|2021-11-17 06:25:40|43509.1|43489.1|43513.8|43493.8|43513.8|43493.8|43509.1|43489.1|2
1637130350000|2021-11-17 06:25:50|43516.3|43496.3|43518.8|43498.8|43521|43501|43516.3|43496.3|2
1637130360000|2021-11-17 06:26:00|43521|43501|43511.6|43491.6|43521|43501|43511.6|43491.6|3
1637130370000|2021-11-17 06:26:10|43509.4|43489.4|43516.6|43496.6|43518.8|43498.8|43506.9|43486.9|2
1637130380000|2021-11-17 06:26:20|43518.8|43498.8|43506.9|43486.9|43518.8|43498.8|43506.9|43486.9|1
1637130390000|2021-11-17 06:26:30|||||||||1
1637130400000|2021-11-17 06:26:40|43509.1|43489.1|43511.3|43491.3|43511.6|43491.6|43506.9|43486.9|5
1637130410000|2021-11-17 06:26:50|43509.1|43489.1|43511|43491|43511|43491|43506.9|43486.9|1
1637130420000|2021-11-17 06:27:00|43508.8|43488.8|43508.8|43488.8|43511.6|43491.6|43508.8|43488.8|2
1637130430000|2021-11-17 06:27:10|43506.6|43486.6|43501.6|43481.6|43506.6|43486.6|43501.6|43481.6|5
1637130440000|2021-11-17 06:27:20|43499.4|43479.4|43506.6|43486.6|43506.6|43486.6|43496.9|43476.9|11
1637130450000|2021-11-17 06:27:30|43508.8|43488.8|43508.8|43488.8|43508.8|43488.8|43508.8|43488.8|0
1637130460000|2021-11-17 06:27:40|43509.1|43489.1|43511.3|43491.3|43511.6|43491.6|43509.1|43489.1|0
1637130470000|2021-11-17 06:27:50|43513.8|43493.8|43511|43491|43513.8|43493.8|43511|43491|3
1637130480000|2021-11-17 06:28:00|43511.3|43491.3|43513.8|43493.8|43513.8|43493.8|43511.3|43491.3|1
1637130500000|2021-11-17 06:28:20|43516.3|43496.3|43516|43496|43516.3|43496.3|43513.8|43493.8|3
1637130510000|2021-11-17 06:28:30|43516.3|43496.3|43518.5|43498.5|43518.5|43498.5|43516.3|43496.3|0
1637130520000|2021-11-17 06:28:40|43516|43496|43513.8|43493.8|43516|43496|43513.8|43493.8|0
1637130530000|2021-11-17 06:28:50|43513.5|43493.5|43513.8|43493.8|43513.8|43493.8|43513.5|43493.5|2
1637130540000|2021-11-17 06:29:00|43516|43496|43511|43491|43516|43496|43511|43491|1
1637130550000|2021-11-17 06:29:10|43511.3|43491.3|43520.7|43500.7|43520.7|43500.7|43511.3|43491.3|2
1637130560000|2021-11-17 06:29:20|43518.5|43498.5|43518.8|43498.8|43518.8|43498.8|43516.3|43496.3|7
1637130570000|2021-11-17 06:29:30|43519.1|43499.1|43521.3|43501.3|43523.5|43503.5|43516.6|43496.6|3
1637130580000|2021-11-17 06:29:40|43523.8|43503.8|43524.1|43504.1|43524.1|43504.1|43523.8|43503.8|2
1637130590000|2021-11-17 06:29:50|43526.3|43506.3|43526.6|43506.6|43528.8|43508.8|43524.1|43504.1|2
1637130600000|2021-11-17 06:30:00|43523.8|43503.8|43523.8|43503.8|43526.3|43506.3|43521.6|43501.6|1
1637130610000|2021-11-17 06:30:10|43526|43506|43523.8|43503.8|43526.3|43506.3|43521.6|43501.6|0
1637130620000|2021-11-17 06:30:20|43521.6|43501.6|43526.6|43506.6|43526.6|43506.6|43521.6|43501.6|3
1637130630000|2021-11-17 06:30:30|43531|43511|43528.8|43508.8|43531|43511|43528.8|43508.8|2
1637130640000|2021-11-17 06:30:40|43531|43511|43528.8|43508.8|43531.3|43511.3|43528.8|43508.8|0
1637130660000|2021-11-17 06:31:00|43531.3|43511.3|43536.3|43516.3|43536.3|43516.3|43531.3|43511.3|2
1637130670000|2021-11-17 06:31:10|43534.1|43514.1|43531.6|43511.6|43534.1|43514.1|43531.6|43511.6|2
1637130680000|2021-11-17 06:31:20|43531.9|43511.9|43534.1|43514.1|43534.1|43514.1|43531.6|43511.6|0
1637130690000|2021-11-17 06:31:30|43536.6|43516.6|43536.6|43516.6|43536.6|43516.6|43536.3|43516.3|1
1637130700000|2021-11-17 06:31:40|43534.1|43514.1|43536.6|43516.6|43536.6|43516.6|43534.1|43514.1|1
1637130710000|2021-11-17 06:31:50|43534.1|43514.1|43536.6|43516.6|43536.6|43516.6|43534.1|43514.1|3
1637130720000|2021-11-17 06:32:00|43539.1|43519.1|43536.3|43516.3|43539.1|43519.1|43536.3|43516.3|1
1637130730000|2021-11-17 06:32:10|43536.6|43516.6|43534.1|43514.1|43536.6|43516.6|43534.1|43514.1|6
1637130740000|2021-11-17 06:32:20|43533.8|43513.8|43526.6|43506.6|43533.8|43513.8|43526.6|43506.6|4
1637130750000|2021-11-17 06:32:30|43531.3|43511.3|43531.3|43511.3|43531.3|43511.3|43531.3|43511.3|2
1637130760000|2021-11-17 06:32:40|43533.5|43513.5|43539.1|43519.1|43539.1|43519.1|43533.5|43513.5|3
1637130780000|2021-11-17 06:33:00|43541.3|43521.3|43546.3|43526.3|43546.9|43526.9|43541.3|43521.3|1
1637130790000|2021-11-17 06:33:10|43544.1|43524.1|43546.6|43526.6|43546.6|43526.6|43544.1|43524.1|2
1637130800000|2021-11-17 06:33:20|43548.8|43528.8|43551.6|43531.6|43551.6|43531.6|43548.8|43528.8|5
1637130810000|2021-11-17 06:33:30|43546.6|43526.6|43553.8|43533.8|43553.8|43533.8|43546.6|43526.6|1
1637130820000|2021-11-17 06:33:40|43556.3|43536.3|43561|43541|43561|43541|43556.3|43536.3|3
1637130830000|2021-11-17 06:33:50|43556.6|43536.6|43558.8|43538.8|43561.3|43541.3|43556.3|43536.3|7
1637130840000|2021-11-17 06:34:00|43561|43541|43563.5|43543.5|43566|43546|43561|43541|3
1637130850000|2021-11-17 06:34:10|43566|43546|43563.8|43543.8|43566.3|43546.3|43563.8|43543.8|11
1637130870000|2021-11-17 06:34:30|43566|43546|43566.3|43546.3|43566.6|43546.6|43566|43546|2
1637130880000|2021-11-17 06:34:40|43566.6|43546.6|43566.3|43546.3|43566.6|43546.6|43566.3|43546.3|2
1637130890000|2021-11-17 06:34:50|43563.8|43543.8|43563.8|43543.8|43566.3|43546.3|43563.8|43543.8|2
1637130900000|2021-11-17 06:35:00|43566.3|43546.3|43563.8|43543.8|43566.3|43546.3|43561.3|43541.3|3
1637130910000|2021-11-17 06:35:10|43564.1|43544.1|43566.3|43546.3|43566.3|43546.3|43564.1|43544.1|0
1637130920000|2021-11-17 06:35:20|43566.6|43546.6|43568.8|43548.8|43568.8|43548.8|43566.6|43546.6|4
1637130930000|2021-11-17 06:35:30|43571|43551|43566.6|43546.6|43571|43551|43566.6|43546.6|3
1637130940000|2021-11-17 06:35:40|43571.3|43551.3|43566.6|43546.6|43571.3|43551.3|43566.3|43546.3|4
1637130950000|2021-11-17 06:35:50|43566.3|43546.3|43566.3|43546.3|43566.3|43546.3|43566.3|43546.3|5
1637130960000|2021-11-17 06:36:00|43566.6|43546.6|43576.3|43556.3|43581|43561|43566.3|43546.3|5
1637130970000|2021-11-17 06:36:10|43573.8|43553.8|43571.6|43551.6|43573.8|43553.8|43569.4|43549.4|2
1637130980000|2021-11-17 06:36:20|43573.8|43553.8|43571.3|43551.3|43578.5|43558.5|43571.3|43551.3|3
1637130990000|2021-11-17 06:36:30|43571.6|43551.6|43573.8|43553.8|43573.8|43553.8|43571.6|43551.6|0
1637131000000|2021-11-17 06:36:40|43571.6|43551.6|43576.3|43556.3|43578.8|43558.8|43571.6|43551.6|2
1637131010000|2021-11-17 06:36:50|43578.8|43558.8|43581.3|43561.3|43583.5|43563.5|43576.6|43556.6|5
1637131020000|2021-11-17 06:37:00|43581|43561|43583.8|43563.8|43586|43566|43581|43561|3
1637131030000|2021-11-17 06:37:10|43586|43566|43581.6|43561.6|43586|43566|43581.3|43561.3|1
1637131040000|2021-11-17 06:37:20|43581.3|43561.3|43583.8|43563.8|43583.8|43563.8|43581.3|43561.3|1
1637131050000|2021-11-17 06:37:30|43581.6|43561.6|43589.4|43569.4|43589.4|43569.4|43581.6|43561.6|3
1637131060000|2021-11-17 06:37:40|43588.8|43568.8|43576.3|43556.3|43588.8|43568.8|43574.1|43554.1|4
1637131070000|2021-11-17 06:37:50|43578.8|43558.8|43576.3|43556.3|43581|43561|43576.3|43556.3|9
1637131080000|2021-11-17 06:38:00|43574.1|43554.1|43576.3|43556.3|43576.3|43556.3|43571.9|43551.9|0
1637131090000|2021-11-17 06:38:10|43574.1|43554.1|43578.8|43558.8|43578.8|43558.8|43574.1|43554.1|1
1637131100000|2021-11-17 06:38:20|43576.3|43556.3|43576.3|43556.3|43576.3|43556.3|43574.1|43554.1|0
1637131110000|2021-11-17 06:38:30|43576|43556|43581.3|43561.3|43583.5|43563.5|43573.8|43553.8|2
1637131120000|2021-11-17 06:38:40|43583.5|43563.5|43583.8|43563.8|43583.8|43563.8|43581|43561|5
1637131130000|2021-11-17 06:38:50|43586.3|43566.3|43586|43566|43588.5|43568.5|43586|43566|2
1637131140000|2021-11-17 06:39:00|43588.8|43568.8|43586|43566|43588.8|43568.8|43586|43566|3
1637131150000|2021-11-17 06:39:10|43585.7|43565.7|43581.3|43561.3|43585.7|43565.7|43581.3|43561.3|1
1637131160000|2021-11-17 06:39:20|43581|43561|43581|43561|43583.2|43563.2|43580.7|43560.7|3
1637131170000|2021-11-17 06:39:30|43583.5|43563.5|43578.8|43558.8|43585.7|43565.7|43578.8|43558.8|0
1637131180000|2021-11-17 06:39:40|43575.7|43555.7|43575.7|43555.7|43575.7|43555.7|43575.7|43555.7|2
1637131190000|2021-11-17 06:39:50|43573.2|43553.2|43570.7|43550.7|43573.2|43553.2|43568.2|43548.2|2
1637131200000|2021-11-17 06:40:00|43566|43546|43570.7|43550.7|43571|43551|43566|43546|6
1637131210000|2021-11-17 06:40:10|43568.2|43548.2|43566|43546|43570.7|43550.7|43566|43546|4
1637131220000|2021-11-17 06:40:20|43565.7|43545.7|43560.7|43540.7|43565.7|43545.7|43560.7|43540.7|5
1637131230000|2021-11-17 06:40:30|43561|43541|43563.2|43543.2|43565.7|43545.7|43560.7|43540.7|2
1637131240000|2021-11-17 06:40:40|43561|43541|43563.2|43543.2|43565.7|43545.7|43560.7|43540.7|3
1637131250000|2021-11-17 06:40:50|43561|43541|43560.7|43540.7|43561|43541|43560.7|43540.7|3
1637131260000|2021-11-17 06:41:00|43560.4|43540.4|43560.4|43540.4|43560.4|43540.4|43560.4|43540.4|2
1637131270000|2021-11-17 06:41:10|43558.2|43538.2|43555.7|43535.7|43558.2|43538.2|43555.7|43535.7|0
1637131280000|2021-11-17 06:41:20|43556|43536|43555.7|43535.7|43556|43536|43555.7|43535.7|0
1637131290000|2021-11-17 06:41:30|43553.5|43533.5|43553.5|43533.5|43553.5|43533.5|43553.5|43533.5|2
1637131300000|2021-11-17 06:41:40|43555.7|43535.7|43550.7|43530.7|43555.7|43535.7|43550.7|43530.7|3
1637131310000|2021-11-17 06:41:50|43551|43531|43551|43531|43551|43531|43551|43531|1
1637131320000|2021-11-17 06:42:00|43555.7|43535.7|43560.7|43540.7|43560.7|43540.7|43555.7|43535.7|1
1637131330000|2021-11-17 06:42:10|43565.7|43545.7|43565.4|43545.4|43565.7|43545.7|43562.9|43542.9|6
1637131340000|2021-11-17 06:42:20|43565.7|43545.7|43565.7|43545.7|43568.2|43548.2|43565.7|43545.7|3
1637131350000|2021-11-17 06:42:30|43566|43546|43568.2|43548.2|43568.5|43548.5|43566|43546|2
1637131360000|2021-11-17 06:42:40|43568.5|43548.5|43570.7|43550.7|43570.7|43550.7|43568.5|43548.5|1
1637131370000|2021-11-17 06:42:50|43568.5|43548.5|43575.7|43555.7|43575.7|43555.7|43568.5|43548.5|1
1637131380000|2021-11-17 06:43:00|43575.4|43555.4|43578.2|43558.2|43578.2|43558.2|43573.2|43553.2|5
1637131390000|2021-11-17 06:43:10|43575.7|43555.7|43573.2|43553.2|43575.7|43555.7|43572.5|43552.5|3
1637131400000|2021-11-17 06:43:20|43575.4|43555.4|43570.4|43550.4|43575.4|43555.4|43570.4|43550.4|2
1637131410000|2021-11-17 06:43:30|43573.2|43553.2|43575.4|43555.4|43575.7|43555.7|43573.2|43553.2|1
1637131420000|2021-11-17 06:43:40|43573.5|43553.5|43575.7|43555.7|43575.7|43555.7|43571|43551|0
1637131430000|2021-11-17 06:43:50|43577.9|43557.9|43578.2|43558.2|43578.2|43558.2|43577.9|43557.9|0
1637131440000|2021-11-17 06:44:00|43577.9|43557.9|43586|43566|43588.2|43568.2|43577.9|43557.9|5
1637131450000|2021-11-17 06:44:10|43585.4|43565.4|43585.7|43565.7|43585.7|43565.7|43585.4|43565.4|1
1637131470000|2021-11-17 06:44:30|43587.9|43567.9|43587.9|43567.9|43588.2|43568.2|43585.7|43565.7|1
1637131480000|2021-11-17 06:44:40|43585.7|43565.7|43588.2|43568.2|43588.2|43568.2|43585.7|43565.7|0
1637131490000|2021-11-17 06:44:50|43587.9|43567.9|43588.2|43568.2|43588.5|43568.5|43585.7|43565.7|0
1637131500000|2021-11-17 06:45:00|43586|43566|43601|43581|43601|43581|43585.7|43565.7|4
1637131510000|2021-11-17 06:45:10|43600.7|43580.7|43605.7|43585.7|43605.7|43585.7|43598.2|43578.2|2
1637131520000|2021-11-17 06:45:20|43603.2|43583.2|43605.4|43585.4|43608.2|43588.2|43603.2|43583.2|18
1637131530000|2021-11-17 06:45:30|43603.2|43583.2|43605.7|43585.7|43605.7|43585.7|43601|43581|0
1637131540000|2021-11-17 06:45:40|43605.4|43585.4|43606|43586|43606|43586|43605.4|43585.4|2
1637131550000|2021-11-17 06:45:50|43605.7|43585.7|43606|43586|43613.2|43593.2|43605.7|43585.7|8
1637131560000|2021-11-17 06:46:00|43606.3|43586.3|43608.2|43588.2|43611.3|43591.3|43606|43586|4
1637131570000|2021-11-17 06:46:10|43606|43586|43608.5|43588.5|43608.5|43588.5|43601.3|43581.3|4
1637131580000|2021-11-17 06:46:20|43610.7|43590.7|43620.7|43600.7|43621|43601|43610.7|43590.7|7
1637131590000|2021-11-17 06:46:30|43621|43601|43620.7|43600.7|43621|43601|43620.7|43600.7|3
1637131600000|2021-11-17 06:46:40|43621|43601|43630.4|43610.4|43630.4|43610.4|43620.7|43600.7|10
1637131610000|2021-11-17 06:46:50|43627.9|43607.9|43628.2|43608.2|43630.7|43610.7|43625.7|43605.7|10
1637131620000|2021-11-17 06:47:00|43630.4|43610.4|43625.4|43605.4|43635.4|43615.4|43623.2|43603.2|10
1637131630000|2021-11-17 06:47:10|43620.4|43600.4|43615.4|43595.4|43620.4|43600.4|43615.4|43595.4|9
1637131640000|2021-11-17 06:47:20|43617.5|43597.5|43615.4|43595.4|43618.2|43598.2|43615.4|43595.4|0
1637131650000|2021-11-17 06:47:30|43613.2|43593.2|43620.7|43600.7|43622.9|43602.9|43613.2|43593.2|3
1637131660000|2021-11-17 06:47:40|43625.4|43605.4|43615.7|43595.7|43625.4|43605.4|43615.7|43595.7|6
1637131670000|2021-11-17 06:47:50|43613.5|43593.5|43613.5|43593.5|43613.5|43593.5|43613.5|43593.5|4
1637131680000|2021-11-17 06:48:00|43611.3|43591.3|43605.7|43585.7|43611.3|43591.3|43605.7|43585.7|5
1637131690000|2021-11-17 06:48:10|43606|43586|43610.7|43590.7|43610.7|43590.7|43606|43586|1
1637131700000|2021-11-17 06:48:20|43612.9|43592.9|43606|43586|43612.9|43592.9|43606|43586|1
1637131710000|2021-11-17 06:48:30|43608.2|43588.2|43610.4|43590.4|43611|43591|43603.5|43583.5|5
1637131720000|2021-11-17 06:48:40|43610.7|43590.7|43606|43586|43610.7|43590.7|43603.5|43583.5|1
1637131730000|2021-11-17 06:48:50|43608.2|43588.2|43603.2|43583.2|43608.2|43588.2|43601|43581|62
1637131740000|2021-11-17 06:49:00|43601|43581|43601|43581|43603.2|43583.2|43598.8|43578.8|5
1637131750000|2021-11-17 06:49:10|43600.7|43580.7|43596|43576|43600.7|43580.7|43596|43576|3
1637131760000|2021-11-17 06:49:20|43593.8|43573.8|43593.8|43573.8|43593.8|43573.8|43591.6|43571.6|4
1637131770000|2021-11-17 06:49:30|43596|43576|43600.7|43580.7|43600.7|43580.7|43596|43576|0
1637131780000|2021-11-17 06:49:40|43598.5|43578.5|43596|43576|43601|43581|43596|43576|6
1637131790000|2021-11-17 06:49:50|43596.3|43576.3|43596.3|43576.3|43598.8|43578.8|43596.3|43576.3|1
1637131800000|2021-11-17 06:50:00|43596|43576|43598.5|43578.5|43598.5|43578.5|43593.8|43573.8|1
1637131810000|2021-11-17 06:50:10|43596.3|43576.3|43596|43576|43596.3|43576.3|43596|43576|3
1637131820000|2021-11-17 06:50:20|43595.7|43575.7|43591.3|43571.3|43596|43576|43588.8|43568.8|3
1637131830000|2021-11-17 06:50:30|43593.8|43573.8|43593.8|43573.8|43596|43576|43591.3|43571.3|2
1637131840000|2021-11-17 06:50:40|43591.6|43571.6|43596.3|43576.3|43598.5|43578.5|43591.6|43571.6|1
1637131850000|2021-11-17 06:50:50|43596.6|43576.6|43594.1|43574.1|43598.8|43578.8|43593.8|43573.8|3
1637131860000|2021-11-17 06:51:00|43593.8|43573.8|43594.1|43574.1|43594.1|43574.1|43593.8|43573.8|1
1637131870000|2021-11-17 06:51:10|43596.3|43576.3|43593.8|43573.8|43596.3|43576.3|43593.8|43573.8|0
1637131880000|2021-11-17 06:51:20|43594.1|43574.1|43592|43572|43594.1|43574.1|43592|43572|3
1637131890000|2021-11-17 06:51:30|43594.1|43574.1|43594.1|43574.1|43594.1|43574.1|43594.1|43574.1|0
1637131900000|2021-11-17 06:51:40|43592|43572|43591.3|43571.3|43592|43572|43591.3|43571.3|1
1637131910000|2021-11-17 06:51:50|||||||||4
1637131920000|2021-11-17 06:52:00|43587|43567|43583.8|43563.8|43587|43567|43581.3|43561.3|5
1637131930000|2021-11-17 06:52:10|43581.3|43561.3|43571.6|43551.6|43581.3|43561.3|43571.6|43551.6|2
1637131940000|2021-11-17 06:52:20|43574.1|43554.1|43573.8|43553.8|43576.3|43556.3|43571.3|43551.3|7
1637131950000|2021-11-17 06:52:30|43571.3|43551.3|43573.8|43553.8|43573.8|43553.8|43571.3|43551.3|1
1637131960000|2021-11-17 06:52:40|43576.3|43556.3|43576.3|43556.3|43576.3|43556.3|43576.3|43556.3|3
1637131970000|2021-11-17 06:52:50|43576.6|43556.6|43576.6|43556.6|43577|43557|43576.3|43556.3|3
1637131980000|2021-11-17 06:53:00|43579.1|43559.1|43581.3|43561.3|43581.3|43561.3|43576.6|43556.6|8
1637131990000|2021-11-17 06:53:10|43586.3|43566.3|43581.6|43561.6|43588.8|43568.8|43581.6|43561.6|4
1637132000000|2021-11-17 06:53:20|43581|43561|43576.6|43556.6|43581|43561|43576.6|43556.6|1
1637132010000|2021-11-17 06:53:30|43574.1|43554.1|43576.6|43556.6|43576.6|43556.6|43571.3|43551.3|7
1637132020000|2021-11-17 06:53:40|43576.3|43556.3|43576.6|43556.6|43576.6|43556.6|43571|43551|11
1637132030000|2021-11-17 06:53:50|43574.1|43554.1|43566.6|43546.6|43574.1|43554.1|43566.6|43546.6|2
1637132040000|2021-11-17 06:54:00|43566.3|43546.3|43573.5|43553.5|43573.5|43553.5|43563.8|43543.8|4
1637132050000|2021-11-17 06:54:10|43571.3|43551.3|43568.8|43548.8|43571.3|43551.3|43568.8|43548.8|0
1637132060000|2021-11-17 06:54:20|43571.3|43551.3|43571.6|43551.6|43571.6|43551.6|43566.6|43546.6|1
1637132070000|2021-11-17 06:54:30|43571.3|43551.3|43571.6|43551.6|43571.6|43551.6|43568.8|43548.8|0
1637132080000|2021-11-17 06:54:40|43572|43552|43561.6|43541.6|43572|43552|43561.6|43541.6|4
1637132100000|2021-11-17 06:55:00|43561.3|43541.3|43559.1|43539.1|43561.6|43541.6|43559.1|43539.1|4
1637132110000|2021-11-17 06:55:10|43561.6|43541.6|43559.1|43539.1|43561.6|43541.6|43559.1|43539.1|1
1637132120000|2021-11-17 06:55:20|43556.6|43536.6|43544.1|43524.1|43556.6|43536.6|43541.6|43521.6|12
1637132130000|2021-11-17 06:55:30|43546.3|43526.3|43546.3|43526.3|43546.3|43526.3|43539.1|43519.1|10
1637132140000|2021-11-17 06:55:40|43541.6|43521.6|43541.6|43521.6|43541.6|43521.6|43541.6|43521.6|1
1637132150000|2021-11-17 06:55:50|43543.8|43523.8|43546.3|43526.3|43546.3|43526.3|43541.6|43521.6|3
1637132160000|2021-11-17 06:56:00|43543.8|43523.8|43541.6|43521.6|43543.8|43523.8|43541.3|43521.3|2
1637132170000|2021-11-17 06:56:10|43541.3|43521.3|43536.3|43516.3|43541.3|43521.3|43536.3|43516.3|10
1637132180000|2021-11-17 06:56:20|43533.8|43513.8|43532|43512|43534.1|43514.1|43531.6|43511.6|2
1637132190000|2021-11-17 06:56:30|43534.1|43514.1|43534.1|43514.1|43534.1|43514.1|43531.6|43511.6|4
1637132200000|2021-11-17 06:56:40|43536.3|43516.3|43541.3|43521.3|43541.3|43521.3|43536.3|43516.3|3
1637132210000|2021-11-17 06:56:50|43546.3|43526.3|43551|43531|43551.3|43531.3|43546.3|43526.3|5
1637132220000|2021-11-17 06:57:00|43551.3|43531.3|43551|43531|43551.3|43531.3|43548.5|43528.5|1
1637132230000|2021-11-17 06:57:10|43551.3|43531.3|43548.8|43528.8|43551.3|43531.3|43546.3|43526.3|5
1637132240000|2021-11-17 06:57:20|43546.3|43526.3|43551.3|43531.3|43551.3|43531.3|43546.3|43526.3|2
1637132250000|2021-11-17 06:57:30|43551|43531|43551.3|43531.3|43551.3|43531.3|43551|43531|4
1637132260000|2021-11-17 06:57:40|43553.5|43533.5|43556|43536|43556|43536|43553.5|43533.5|2
1637132270000|2021-11-17 06:57:50|43553.8|43533.8|43551.3|43531.3|43553.8|43533.8|43551.3|43531.3|2
1637132280000|2021-11-17 06:58:00|43549.1|43529.1|43551.3|43531.3|43551.3|43531.3|43546.6|43526.6|1
1637132290000|2021-11-17 06:58:10|43546.6|43526.6|43546.6|43526.6|43551.3|43531.3|43546.6|43526.6|4
1637132300000|2021-11-17 06:58:20|43546.3|43526.3|43546.3|43526.3|43548.8|43528.8|43546.3|43526.3|1
1637132310000|2021-11-17 06:58:30|||||||||1
1637132320000|2021-11-17 06:58:40|43548.8|43528.8|43548.8|43528.8|43548.8|43528.8|43548.8|43528.8|2
1637132330000|2021-11-17 06:58:50|43546|43526|43546|43526|43546|43526|43546|43526|1
1637132340000|2021-11-17 06:59:00|43543.8|43523.8|43541.6|43521.6|43543.8|43523.8|43537.3|43517.3|6
1637132350000|2021-11-17 06:59:10|43536.6|43516.6|43541.6|43521.6|43541.6|43521.6|43536.6|43516.6|2
1637132360000|2021-11-17 06:59:20|43543.8|43523.8|43543.8|43523.8|43546.3|43526.3|43543.8|43523.8|3
1637132370000|2021-11-17 06:59:30|43543.5|43523.5|43546.3|43526.3|43546.3|43526.3|43543.5|43523.5|5
1637132380000|2021-11-17 06:59:40|43546.6|43526.6|43551|43531|43551|43531|43546.3|43526.3|2
1637132390000|2021-11-17 06:59:50|43546|43526|43546|43526|43551|43531|43546|43526|3
1637132400000|2021-11-17 07:00:00|43546.3|43526.3|43553.2|43533.2|43553.2|43533.2|43546.3|43526.3|2
1637132410000|2021-11-17 07:00:10|43553.5|43533.5|43571.6|43551.6|43571.6|43551.6|43553.5|43533.5|10
1637132420000|2021-11-17 07:00:20|43578.8|43558.8|43558.8|43538.8|43578.8|43558.8|43556.3|43536.3|5
1637132430000|2021-11-17 07:00:30|43561|43541|43561|43541|43561.3|43541.3|43556.3|43536.3|2
1637132440000|2021-11-17 07:00:40|43558.8|43538.8|43556.6|43536.6|43558.8|43538.8|43556.6|43536.6|2
1637132460000|2021-11-17 07:01:00|43554.5|43534.5|43556|43536|43556|43536|43551.3|43531.3|5
1637132470000|2021-11-17 07:01:10|43556.3|43536.3|43568.5|43548.5|43568.8|43548.8|43556.3|43536.3|6
1637132480000|2021-11-17 07:01:20|43561.6|43541.6|43558.8|43538.8|43561.6|43541.6|43558.8|43538.8|2
1637132490000|2021-11-17 07:01:30|43561|43541|43558.2|43538.2|43561|43541|43558.2|43538.2|1
1637132500000|2021-11-17 07:01:40|43558.5|43538.5|43566|43546|43566|43546|43558.5|43538.5|1
1637132520000|2021-11-17 07:02:00|43566.3|43546.3|43548.8|43528.8|43576|43556|43546.3|43526.3|4
1637132530000|2021-11-17 07:02:10|43548.5|43528.5|43553.2|43533.2|43553.2|43533.2|43548.2|43528.2|4
1637132540000|2021-11-17 07:02:20|||||||||1
1637132560000|2021-11-17 07:02:40|43552.9|43532.9|43550.7|43530.7|43552.9|43532.9|43550.4|43530.4|1
1637132570000|2021-11-17 07:02:50|43550.4|43530.4|43553.2|43533.2|43553.2|43533.2|43548.2|43528.2|0
1637132580000|2021-11-17 07:03:00|||||||||1
1637132590000|2021-11-17 07:03:10|43551|43531|43553.2|43533.2|43555.4|43535.4|43550.7|43530.7|1
1637132600000|2021-11-17 07:03:20|43550.7|43530.7|43551|43531|43551|43531|43550.7|43530.7|0
1637132620000|2021-11-17 07:03:40|43550.7|43530.7|43550.7|43530.7|43550.7|43530.7|43550.7|43530.7|1
1637132630000|2021-11-17 07:03:50|43555.4|43535.4|43555.4|43535.4|43555.4|43535.4|43555.4|43535.4|2
1637132640000|2021-11-17 07:04:00|43555.7|43535.7|43558.2|43538.2|43558.2|43538.2|43555.7|43535.7|2
1637132650000|2021-11-17 07:04:10|43561|43541|43563.2|43543.2|43565.7|43545.7|43561|43541|7
1637132660000|2021-11-17 07:04:20|43556|43536|43555.7|43535.7|43556|43536|43555.7|43535.7|2
1637132670000|2021-11-17 07:04:30|43553.5|43533.5|43553.5|43533.5|43556|43536|43553.5|43533.5|0
1637132680000|2021-11-17 07:04:40|43556|43536|43548.2|43528.2|43556|43536|43548.2|43528.2|1
1637132690000|2021-11-17 07:04:50|43545.7|43525.7|43543.5|43523.5|43545.7|43525.7|43543.5|43523.5|1
1637132700000|2021-11-17 07:05:00|43543.2|43523.2|43545.4|43525.4|43545.7|43525.7|43540.7|43520.7|9
1637132710000|2021-11-17 07:05:10|43545.7|43525.7|43543.5|43523.5|43548.2|43528.2|43543.5|43523.5|2
1637132720000|2021-11-17 07:05:20|43545.7|43525.7|43550.4|43530.4|43553.2|43533.2|43545.7|43525.7|2
1637132730000|2021-11-17 07:05:30|43553.2|43533.2|43550.4|43530.4|43553.2|43533.2|43550.4|43530.4|1
1637132740000|2021-11-17 07:05:40|43551|43531|43548.2|43528.2|43553.2|43533.2|43548.2|43528.2|1
1637132750000|2021-11-17 07:05:50|43550.4|43530.4|43550.4|43530.4|43550.4|43530.4|43550.4|43530.4|0
1637132760000|2021-11-17 07:06:00|43553.2|43533.2|43553.2|43533.2|43553.2|43533.2|43553.2|43533.2|0
1637132770000|2021-11-17 07:06:10|||||||||1
1637132780000|2021-11-17 07:06:20|43555.7|43535.7|43558.2|43538.2|43558.2|43538.2|43555.7|43535.7|2
1637132790000|2021-11-17 07:06:30|43555.7|43535.7|43553.2|43533.2|43555.7|43535.7|43553.2|43533.2|6
1637132800000|2021-11-17 07:06:40|||||||||1
1637132810000|2021-11-17 07:06:50|43548.2|43528.2|43548.2|43528.2|43548.2|43528.2|43548.2|43528.2|1
1637132820000|2021-11-17 07:07:00|43545.7|43525.7|43540.7|43520.7|43545.7|43525.7|43540.7|43520.7|3
1637132830000|2021-11-17 07:07:10|43538.5|43518.5|43538.5|43518.5|43538.5|43518.5|43538.5|43518.5|0
1637132850000|2021-11-17 07:07:30|43535.7|43515.7|43535.7|43515.7|43535.7|43515.7|43535.7|43515.7|1
1637132860000|2021-11-17 07:07:40|43533.5|43513.5|43531|43511|43533.5|43513.5|43528.8|43508.8|15
1637132870000|2021-11-17 07:07:50|43530.7|43510.7|43530.7|43510.7|43530.7|43510.7|43530.7|43510.7|3
1637132880000|2021-11-17 07:08:00|43527.9|43507.9|43530.4|43510.4|43530.4|43510.4|43527.9|43507.9|1
1637132890000|2021-11-17 07:08:10|||||||||2
1637132900000|2021-11-17 07:08:20|43530.7|43510.7|43536.3|43516.3|43536.3|43516.3|43530.7|43510.7|5
1637132910000|2021-11-17 07:08:30|43538.5|43518.5|43538.2|43518.2|43538.5|43518.5|43538.2|43518.2|0
1637132920000|2021-11-17 07:08:40|43540.7|43520.7|43545.1|43525.1|43545.1|43525.1|43540.7|43520.7|2
1637132930000|2021-11-17 07:08:50|43542.9|43522.9|43545.4|43525.4|43545.4|43525.4|43542.9|43522.9|2
1637132970000|2021-11-17 07:09:30|43550.1|43530.1|43550.7|43530.7|43550.7|43530.7|43550.1|43530.1|2
1637132980000|2021-11-17 07:09:40|43551|43531|43551|43531|43551|43531|43551|43531|2
1637132990000|2021-11-17 07:09:50|43553.5|43533.5|43553.5|43533.5|43553.5|43533.5|43553.5|43533.5|0
1637133000000|2021-11-17 07:10:00|43555.7|43535.7|43555.7|43535.7|43556|43536|43553.2|43533.2|2
1637133010000|2021-11-17 07:10:10|43556|43536|43560.4|43540.4|43560.4|43540.4|43556|43536|2
1637133020000|2021-11-17 07:10:20|||||||||1
1637133030000|2021-11-17 07:10:30|43555.4|43535.4|43560.4|43540.4|43560.4|43540.4|43555.4|43535.4|0
1637133040000|2021-11-17 07:10:40|43558.2|43538.2|43560.4|43540.4|43560.4|43540.4|43558.2|43538.2|0
1637133050000|2021-11-17 07:10:50|43560.7|43540.7|43561|43541|43561.3|43541.3|43560.7|43540.7|1
1637133060000|2021-11-17 07:11:00|43563.5|43543.5|43566|43546|43566|43546|43563.5|43543.5|1
1637133100000|2021-11-17 07:11:40|43568.2|43548.2|43566|43546|43568.2|43548.2|43566|43546|2
1637133110000|2021-11-17 07:11:50|43565.7|43545.7|43566|43546|43566|43546|43565.7|43545.7|0
1637133120000|2021-11-17 07:12:00|43565.7|43545.7|43563.2|43543.2|43565.7|43545.7|43563.2|43543.2|3
1637133140000|2021-11-17 07:12:20|43560.7|43540.7|43563.2|43543.2|43563.2|43543.2|43560.7|43540.7|0
1637133150000|2021-11-17 07:12:30|43560.7|43540.7|43558.2|43538.2|43560.7|43540.7|43558.2|43538.2|2
1637133160000|2021-11-17 07:12:40|43555.7|43535.7|43550.4|43530.4|43555.7|43535.7|43550.4|43530.4|1
1637133180000|2021-11-17 07:13:00|43548.2|43528.2|43548.2|43528.2|43548.2|43528.2|43548.2|43528.2|0
1637133190000|2021-11-17 07:13:10|43550.7|43530.7|43550.7|43530.7|43552.9|43532.9|43550.7|43530.7|2
1637133200000|2021-11-17 07:13:20|43551|43531|43551|43531|43551|43531|43550.7|43530.7|0
1637133220000|2021-11-17 07:13:40|43551.3|43531.3|43560.7|43540.7|43561|43541|43551.3|43531.3|2
1637133230000|2021-11-17 07:13:50|43561|43541|43561|43541|43561|43541|43561|43541|0
1637133240000|2021-11-17 07:14:00|43560.7|43540.7|43558.2|43538.2|43560.7|43540.7|43558.2|43538.2|0
1637133250000|2021-11-17 07:14:10|43558.5|43538.5|43560.7|43540.7|43560.7|43540.7|43558.5|43538.5|0
1637133270000|2021-11-17 07:14:30|43563.5|43543.5|43563.5|43543.5|43563.5|43543.5|43563.5|43543.5|1
1637133280000|2021-11-17 07:14:40|43565.7|43545.7|43568.2|43548.2|43568.2|43548.2|43565.7|43545.7|0
1637133290000|2021-11-17 07:14:50|43568.5|43548.5|43568.5|43548.5|43568.5|43548.5|43568.5|43548.5|0
1637133300000|2021-11-17 07:15:00|43572.9|43552.9|43580.7|43560.7|43580.7|43560.7|43572.9|43552.9|5
1637133310000|2021-11-17 07:15:10|43581|43561|43585.7|43565.7|43585.7|43565.7|43580.7|43560.7|4
1637133320000|2021-11-17 07:15:20|43580.7|43560.7|43575.7|43555.7|43580.7|43560.7|43575.7|43555.7|4
1637133330000|2021-11-17 07:15:30|43573.5|43553.5|43573.5|43553.5|43573.5|43553.5|43573.5|43553.5|1
1637133340000|2021-11-17 07:15:40|43576|43556|43575.7|43555.7|43578.2|43558.2|43575.7|43555.7|2
1637133350000|2021-11-17 07:15:50|43576|43556|43576|43556|43578.2|43558.2|43575.7|43555.7|3
1637133360000|2021-11-17 07:16:00|43575.7|43555.7|43578.2|43558.2|43578.5|43558.5|43575.7|43555.7|0
1637133370000|2021-11-17 07:16:10|43580.4|43560.4|43576|43556|43580.4|43560.4|43576|43556|0
1637133380000|2021-11-17 07:16:20|43575.7|43555.7|43575.7|43555.7|43575.7|43555.7|43575.7|43555.7|1
1637133390000|2021-11-17 07:16:30|43573.5|43553.5|43571|43551|43573.5|43553.5|43571|43551|5
1637133400000|2021-11-17 07:16:40|43571.7|43551.7|43571|43551|43576|43556|43571|43551|1
1637133420000|2021-11-17 07:17:00|43570.7|43550.7|43571|43551|43571|43551|43568.5|43548.5|2
1637133430000|2021-11-17 07:17:10|||||||||3
1637133440000|2021-11-17 07:17:20|43578.2|43558.2|43578.2|43558.2|43578.2|43558.2|43578.2|43558.2|1
1637133450000|2021-11-17 07:17:30|43575.4|43555.4|43573.2|43553.2|43577.9|43557.9|43573.2|43553.2|1
1637133460000|2021-11-17 07:17:40|43575.4|43555.4|43573.2|43553.2|43578.2|43558.2|43573.2|43553.2|0
1637133470000|2021-11-17 07:17:50|43575.7|43555.7|43580.7|43560.7|43580.7|43560.7|43575.7|43555.7|1
1637133480000|2021-11-17 07:18:00|43578.2|43558.2|43578.2|43558.2|43578.2|43558.2|43575.7|43555.7|0
1637133490000|2021-11-17 07:18:10|43580.4|43560.4|43580.7|43560.7|43580.7|43560.7|43575.7|43555.7|0
1637133500000|2021-11-17 07:18:20|43578.2|43558.2|43580.4|43560.4|43580.7|43560.7|43577.9|43557.9|1
1637133510000|2021-11-17 07:18:30|43580.7|43560.7|43580.4|43560.4|43580.7|43560.7|43580.4|43560.4|0
1637133520000|2021-11-17 07:18:40|43580.1|43560.1|43578.2|43558.2|43580.1|43560.1|43575.7|43555.7|0
1637133540000|2021-11-17 07:19:00|43577.9|43557.9|43575.7|43555.7|43578.2|43558.2|43575.7|43555.7|0
1637133550000|2021-11-17 07:19:10|43578.2|43558.2|43580.7|43560.7|43580.7|43560.7|43578.2|43558.2|0
1637133560000|2021-11-17 07:19:20|43581|43561|43585.4|43565.4|43585.4|43565.4|43580.7|43560.7|1
1637133570000|2021-11-17 07:19:30|43587.9|43567.9|43590.7|43570.7|43590.7|43570.7|43585.7|43565.7|2
1637133580000|2021-11-17 07:19:40|43590.4|43570.4|43590.7|43570.7|43590.7|43570.7|43585.7|43565.7|1
1637133590000|2021-11-17 07:19:50|43590.4|43570.4|43590.4|43570.4|43590.4|43570.4|43590.4|43570.4|1
1637133600000|2021-11-17 07:20:00|43585.7|43565.7|43580.4|43560.4|43585.7|43565.7|43580.4|43560.4|2
1637133610000|2021-11-17 07:20:10|43580.7|43560.7|43580.4|43560.4|43580.7|43560.7|43580.4|43560.4|0
1637133620000|2021-11-17 07:20:20|43580.1|43560.1|43575.7|43555.7|43580.1|43560.1|43575.7|43555.7|2
1637133630000|2021-11-17 07:20:30|43575.4|43555.4|43575.4|43555.4|43575.4|43555.4|43575.4|43555.4|3
1637133650000|2021-11-17 07:20:50|||||||||1
1637133670000|2021-11-17 07:21:10|43572.9|43552.9|43573.2|43553.2|43573.2|43553.2|43572.9|43552.9|1
1637133680000|2021-11-17 07:21:20|43575.7|43555.7|43578.2|43558.2|43578.2|43558.2|43575.7|43555.7|0
1637133700000|2021-11-17 07:21:40|43580.4|43560.4|43580.4|43560.4|43580.4|43560.4|43580.4|43560.4|1
1637133730000|2021-11-17 07:22:10|43575.7|43555.7|43575.7|43555.7|43580.7|43560.7|43575.7|43555.7|4
1637133740000|2021-11-17 07:22:20|43573.5|43553.5|43573.5|43553.5|43573.5|43553.5|43573.5|43553.5|0
1637133760000|2021-11-17 07:22:40|43575.7|43555.7|43575.7|43555.7|43575.7|43555.7|43575.7|43555.7|0
1637133770000|2021-11-17 07:22:50|43578.2|43558.2|43580.7|43560.7|43580.7|43560.7|43578.2|43558.2|5
1637133780000|2021-11-17 07:23:00|43583.2|43563.2|43583.2|43563.2|43583.2|43563.2|43583.2|43563.2|1
1637133790000|2021-11-17 07:23:10|43583.5|43563.5|43586|43566|43586|43566|43583.5|43563.5|0
1637133800000|2021-11-17 07:23:20|43586.3|43566.3|43588.2|43568.2|43588.5|43568.5|43586.3|43566.3|1
1637133810000|2021-11-17 07:23:30|||||||||3
1637133820000|2021-11-17 07:23:40|43590.7|43570.7|43588.5|43568.5|43590.7|43570.7|43588.5|43568.5|2
1637133840000|2021-11-17 07:24:00|43591|43571|43591|43571|43591|43571|43590.7|43570.7|0
1637133850000|2021-11-17 07:24:10|43593.2|43573.2|43593.2|43573.2|43593.2|43573.2|43593.2|43573.2|0
1637133860000|2021-11-17 07:24:20|43591|43571|43593.2|43573.2|43595.4|43575.4|43590.7|43570.7|1
1637133870000|2021-11-17 07:24:30|43591|43571|43595.4|43575.4|43595.4|43575.4|43591|43571|0
1637133880000|2021-11-17 07:24:40|43595.7|43575.7|43595.7|43575.7|43595.7|43575.7|43595.7|43575.7|2
1637133890000|2021-11-17 07:24:50|43597.9|43577.9|43597.9|43577.9|43597.9|43577.9|43597.9|43577.9|0
1637133900000|2021-11-17 07:25:00|43595.4|43575.4|43595.7|43575.7|43595.7|43575.7|43595.4|43575.4|0
1637133910000|2021-11-17 07:25:10|43593.2|43573.2|43593.2|43573.2|43593.2|43573.2|43593.2|43573.2|1
1637133920000|2021-11-17 07:25:20|43591|43571|43590.4|43570.4|43591|43571|43590.4|43570.4|5
1637133930000|2021-11-17 07:25:30|43590.7|43570.7|43590.7|43570.7|43590.7|43570.7|43590.7|43570.7|1
1637133940000|2021-11-17 07:25:40|||||||||1
1637133950000|2021-11-17 07:25:50|43588.2|43568.2|43593.2|43573.2|43593.2|43573.2|43588.2|43568.2|1
1637133960000|2021-11-17 07:26:00|43592.9|43572.9|43588.2|43568.2|43592.9|43572.9|43588.2|43568.2|1
1637133980000|2021-11-17 07:26:20|43585.7|43565.7|43585.7|43565.7|43585.7|43565.7|43585.7|43565.7|0
1637133990000|2021-11-17 07:26:30|43588.2|43568.2|43588.2|43568.2|43588.2|43568.2|43588.2|43568.2|1
1637134000000|2021-11-17 07:26:40|43590.4|43570.4|43592.9|43572.9|43592.9|43572.9|43590.4|43570.4|2
1637134020000|2021-11-17 07:27:00|43593.2|43573.2|43593.2|43573.2|43593.2|43573.2|43593.2|43573.2|0
1637134030000|2021-11-17 07:27:10|43590.7|43570.7|43590.7|43570.7|43590.7|43570.7|43590.7|43570.7|1
1637134040000|2021-11-17 07:27:20|43593.2|43573.2|43595.4|43575.4|43595.4|43575.4|43593.2|43573.2|15
1637134050000|2021-11-17 07:27:30|43595.1|43575.1|43590.7|43570.7|43595.1|43575.1|43590.7|43570.7|2
1637134080000|2021-11-17 07:28:00|||||||||1
1637134090000|2021-11-17 07:28:10|43595.4|43575.4|43595.7|43575.7|43595.7|43575.7|43595.4|43575.4|3
1637134110000|2021-11-17 07:28:30|43596.4|43576.4|43598.9|43578.9|43598.9|43578.9|43596.4|43576.4|6
1637134140000|2021-11-17 07:29:00|43598.5|43578.5|43598.5|43578.5|43598.5|43578.5|43598.5|43578.5|3
1637134170000|2021-11-17 07:29:30|43600.7|43580.7|43610.7|43590.7|43610.7|43590.7|43600.7|43580.7|12
1637134180000|2021-11-17 07:29:40|43610.4|43590.4|43608.2|43588.2|43610.4|43590.4|43608.2|43588.2|2
1637134200000|2021-11-17 07:30:00|43603.2|43583.2|43605.7|43585.7|43605.7|43585.7|43600.7|43580.7|6
1637134210000|2021-11-17 07:30:10|43608.2|43588.2|43606|43586|43608.2|43588.2|43606|43586|3
1637134220000|2021-11-17 07:30:20|43608.2|43588.2|43610.4|43590.4|43610.4|43590.4|43608.2|43588.2|0
1637134230000|2021-11-17 07:30:30|43613.2|43593.2|43613.2|43593.2|43613.2|43593.2|43613.2|43593.2|0
1637134240000|2021-11-17 07:30:40|43610.7|43590.7|43613.2|43593.2|43613.2|43593.2|43610.7|43590.7|0
1637134250000|2021-11-17 07:30:50|43612.9|43592.9|43615.4|43595.4|43615.4|43595.4|43610.7|43590.7|4
1637134260000|2021-11-17 07:31:00|43616|43596|43615.7|43595.7|43616.4|43596.4|43615.7|43595.7|4
1637134270000|2021-11-17 07:31:10|43618.2|43598.2|43618.2|43598.2|43618.2|43598.2|43618.2|43598.2|0
1637134280000|2021-11-17 07:31:20|43620.4|43600.4|43620.4|43600.4|43620.4|43600.4|43620.4|43600.4|0
1637134290000|2021-11-17 07:31:30|||||||||1
1637134300000|2021-11-17 07:31:40|43621|43601|43621|43601|43621|43601|43621|43601|0
1637134310000|2021-11-17 07:31:50|43623.2|43603.2|43618.2|43598.2|43623.2|43603.2|43618.2|43598.2|6
1637134320000|2021-11-17 07:32:00|43616|43596|43615.7|43595.7|43616|43596|43615.7|43595.7|2
1637134330000|2021-11-17 07:32:10|43617.9|43597.9|43608.9|43588.9|43618.2|43598.2|43606|43586|6
1637134340000|2021-11-17 07:32:20|43611|43591|43611|43591|43611|43591|43608.2|43588.2|6
1637134350000|2021-11-17 07:32:30|43613.5|43593.5|43615.7|43595.7|43615.7|43595.7|43613.5|43593.5|1
1637134360000|2021-11-17 07:32:40|||||||||2
1637134370000|2021-11-17 07:32:50|43616|43596|43620.7|43600.7|43621|43601|43616|43596|4
1637134380000|2021-11-17 07:33:00|43621|43601|43623.5|43603.5|43623.5|43603.5|43620.7|43600.7|2
1637134400000|2021-11-17 07:33:20|43626|43606|43626|43606|43626|43606|43626|43606|4
1637134410000|2021-11-17 07:33:30|43626.4|43606.4|43625.4|43605.4|43628.9|43608.9|43625.4|43605.4|1
1637134420000|2021-11-17 07:33:40|43625.7|43605.7|43625.7|43605.7|43625.7|43605.7|43625.7|43605.7|0
1637134440000|2021-11-17 07:34:00|||||||||1
1637134450000|2021-11-17 07:34:10|43620.7|43600.7|43615.7|43595.7|43620.7|43600.7|43615.7|43595.7|2
1637134470000|2021-11-17 07:34:30|43612.9|43592.9|43610.4|43590.4|43612.9|43592.9|43610.4|43590.4|2
1637134480000|2021-11-17 07:34:40|43610.7|43590.7|43611|43591|43611|43591|43610.7|43590.7|0
1637134500000|2021-11-17 07:35:00|43608.2|43588.2|43611|43591|43611|43591|43608.2|43588.2|4
1637134510000|2021-11-17 07:35:10|43613.9|43593.9|43613.5|43593.5|43613.9|43593.9|43613.5|43593.5|0
1637134520000|2021-11-17 07:35:20|43611|43591|43608.9|43588.9|43611|43591|43608.9|43588.9|1
1637134530000|2021-11-17 07:35:30|43611|43591|43611|43591|43611|43591|43611|43591|0
1637134540000|2021-11-17 07:35:40|43608.5|43588.5|43608.5|43588.5|43608.5|43588.5|43608.5|43588.5|0
1637134550000|2021-11-17 07:35:50|43610.7|43590.7|43611|43591|43611|43591|43610.7|43590.7|0
1637134560000|2021-11-17 07:36:00|43610.7|43590.7|43601|43581|43610.7|43590.7|43600.7|43580.7|1
1637134570000|2021-11-17 07:36:10|43598.2|43578.2|43598.2|43578.2|43601|43581|43598.2|43578.2|0
1637134580000|2021-11-17 07:36:20|43601|43581|43598.2|43578.2|43601|43581|43598.2|43578.2|0
1637134590000|2021-11-17 07:36:30|43598.5|43578.5|43600.7|43580.7|43601|43581|43598.2|43578.2|1
1637134600000|2021-11-17 07:36:40|43600.4|43580.4|43600.4|43580.4|43600.4|43580.4|43600.4|43580.4|1
1637134610000|2021-11-17 07:36:50|43598.2|43578.2|43598.2|43578.2|43598.2|43578.2|43598.2|43578.2|2
1637134620000|2021-11-17 07:37:00|43597.6|43577.6|43597.6|43577.6|43597.6|43577.6|43597.6|43577.6|0
1637134630000|2021-11-17 07:37:10|43597.9|43577.9|43598.2|43578.2|43598.2|43578.2|43597.9|43577.9|0
1637134640000|2021-11-17 07:37:20|43600.4|43580.4|43588.5|43568.5|43600.4|43580.4|43588.5|43568.5|1
1637134650000|2021-11-17 07:37:30|43588.2|43568.2|43588.2|43568.2|43588.2|43568.2|43588.2|43568.2|0
1637134660000|2021-11-17 07:37:40|43590.4|43570.4|43588.2|43568.2|43590.4|43570.4|43588.2|43568.2|11
1637134670000|2021-11-17 07:37:50|43588.5|43568.5|43593.2|43573.2|43593.2|43573.2|43588.5|43568.5|0
1637134680000|2021-11-17 07:38:00|43595.4|43575.4|43595.4|43575.4|43595.7|43575.7|43595.4|43575.4|0
1637134690000|2021-11-17 07:38:10|43595.7|43575.7|43595.7|43575.7|43595.7|43575.7|43595.7|43575.7|2
1637134700000|2021-11-17 07:38:20|43595.4|43575.4|43593.2|43573.2|43595.4|43575.4|43593.2|43573.2|2
1637134710000|2021-11-17 07:38:30|43590.7|43570.7|43591|43571|43591|43571|43590.7|43570.7|1
1637134720000|2021-11-17 07:38:40|43588.2|43568.2|43585.7|43565.7|43588.2|43568.2|43585.7|43565.7|1
1637134730000|2021-11-17 07:38:50|43583.2|43563.2|43583.2|43563.2|43583.2|43563.2|43583.2|43563.2|0
1637134740000|2021-11-17 07:39:00|43580.7|43560.7|43570.7|43550.7|43580.7|43560.7|43570.7|43550.7|1
1637134770000|2021-11-17 07:39:30|43573.2|43553.2|43576|43556|43576|43556|43573.2|43553.2|2
1637134780000|2021-11-17 07:39:40|43578.2|43558.2|43583.2|43563.2|43583.2|43563.2|43578.2|43558.2|0
1637134800000|2021-11-17 07:40:00|43585.4|43565.4|43585.7|43565.7|43585.7|43565.7|43585.4|43565.4|1
1637134810000|2021-11-17 07:40:10|43587.9|43567.9|43577.9|43557.9|43587.9|43567.9|43577.9|43557.9|3
1637134820000|2021-11-17 07:40:20|43578.2|43558.2|43578.5|43558.5|43578.5|43558.5|43578.2|43558.2|2
1637134830000|2021-11-17 07:40:30|43578.2|43558.2|43586|43566|43586|43566|43578.2|43558.2|3
1637134840000|2021-11-17 07:40:40|43585.4|43565.4|43585.7|43565.7|43588.2|43568.2|43585.4|43565.4|1
1637134850000|2021-11-17 07:40:50|43585.4|43565.4|43573.2|43553.2|43585.4|43565.4|43573.2|43553.2|6
1637134860000|2021-11-17 07:41:00|||||||||1
1637134870000|2021-11-17 07:41:10|43575.7|43555.7|43571|43551|43575.7|43555.7|43571|43551|5
1637134880000|2021-11-17 07:41:20|43568.9|43548.9|43566.4|43546.4|43571|43551|43566.4|43546.4|1
1637134890000|2021-11-17 07:41:30|43566|43546|43566|43546|43566.4|43546.4|43566|43546|2
1637134910000|2021-11-17 07:41:50|43566.4|43546.4|43566|43546|43568.5|43548.5|43566|43546|0
1637134920000|2021-11-17 07:42:00|43570.7|43550.7|43566|43546|43570.7|43550.7|43565.7|43545.7|4
1637134930000|2021-11-17 07:42:10|43565.7|43545.7|43566|43546|43566|43546|43565.7|43545.7|0
1637134940000|2021-11-17 07:42:20|43568.2|43548.2|43566|43546|43568.2|43548.2|43566|43546|2
1637134960000|2021-11-17 07:42:40|43568.2|43548.2|43565.7|43545.7|43568.2|43548.2|43565.7|43545.7|0
1637134970000|2021-11-17 07:42:50|||||||||1
1637134980000|2021-11-17 07:43:00|||||||||1
1637135000000|2021-11-17 07:43:20|43561|43541|43558.2|43538.2|43561|43541|43558.2|43538.2|8
1637135010000|2021-11-17 07:43:30|43557.9|43537.9|43553.5|43533.5|43557.9|43537.9|43553.5|43533.5|3
1637135020000|2021-11-17 07:43:40|43555.7|43535.7|43555.7|43535.7|43555.7|43535.7|43555.7|43535.7|2
1637135030000|2021-11-17 07:43:50|||||||||3
1637135050000|2021-11-17 07:44:10|43556|43536|43553.2|43533.2|43556|43536|43550.4|43530.4|4
1637135060000|2021-11-17 07:44:20|43548.2|43528.2|43548.2|43528.2|43548.2|43528.2|43548.2|43528.2|2
1637135070000|2021-11-17 07:44:30|43547.9|43527.9|43547.9|43527.9|43547.9|43527.9|43547.9|43527.9|0
1637135080000|2021-11-17 07:44:40|43545.7|43525.7|43541|43521|43545.7|43525.7|43541|43521|2
1637135090000|2021-11-17 07:44:50|43543.5|43523.5|43543.5|43523.5|43543.5|43523.5|43543.5|43523.5|0
1637135100000|2021-11-17 07:45:00|43540.7|43520.7|43533.2|43513.2|43540.7|43520.7|43533.2|43513.2|7
1637135110000|2021-11-17 07:45:10|||||||||1
1637135120000|2021-11-17 07:45:20|43530.7|43510.7|43531|43511|43531|43511|43530.7|43510.7|9
1637135130000|2021-11-17 07:45:30|43531.1|43511.1|43531.1|43511.1|43531.1|43511.1|43531.1|43511.1|1
1637135140000|2021-11-17 07:45:40|43530.7|43510.7|43511.4|43491.4|43530.7|43510.7|43511.4|43491.4|12
1637135150000|2021-11-17 07:45:50|43513.9|43493.9|43513.9|43493.9|43516.1|43496.1|43511.4|43491.4|2
1637135160000|2021-11-17 07:46:00|43513.6|43493.6|43511.4|43491.4|43513.6|43493.6|43511.4|43491.4|0
1637135170000|2021-11-17 07:46:10|43511.7|43491.7|43516.1|43496.1|43516.1|43496.1|43511.7|43491.7|2
1637135180000|2021-11-17 07:46:20|43513.6|43493.6|43520.7|43500.7|43520.7|43500.7|43513.6|43493.6|4
1637135190000|2021-11-17 07:46:30|43523.2|43503.2|43523.2|43503.2|43523.2|43503.2|43523.2|43503.2|1
1637135200000|2021-11-17 07:46:40|||||||||3
1637135210000|2021-11-17 07:46:50|43523.6|43503.6|43521.1|43501.1|43523.6|43503.6|43521.1|43501.1|3
1637135220000|2021-11-17 07:47:00|43520.7|43500.7|43520.7|43500.7|43520.7|43500.7|43520.4|43500.4|1
1637135230000|2021-11-17 07:47:10|43518.6|43498.6|43520.7|43500.7|43520.7|43500.7|43518.6|43498.6|0
1637135240000|2021-11-17 07:47:20|43521.1|43501.1|43520.7|43500.7|43521.1|43501.1|43520.7|43500.7|0
1637135250000|2021-11-17 07:47:30|43521.1|43501.1|43518.6|43498.6|43521.1|43501.1|43518.6|43498.6|2
1637135260000|2021-11-17 07:47:40|43520.7|43500.7|43520.7|43500.7|43520.7|43500.7|43520.7|43500.7|0
1637135270000|2021-11-17 07:47:50|43521.1|43501.1|43521.1|43501.1|43521.1|43501.1|43521.1|43501.1|3
1637135280000|2021-11-17 07:48:00|43523.2|43503.2|43530.7|43510.7|43530.7|43510.7|43523.2|43503.2|4
1637135290000|2021-11-17 07:48:10|43530.4|43510.4|43530.7|43510.7|43530.7|43510.7|43528.2|43508.2|1
1637135300000|2021-11-17 07:48:20|43528.2|43508.2|43528.2|43508.2|43528.2|43508.2|43528.2|43508.2|0
1637135310000|2021-11-17 07:48:30|43528.6|43508.6|43533.2|43513.2|43533.2|43513.2|43528.6|43508.6|1
1637135360000|2021-11-17 07:49:20|43530.7|43510.7|43530.7|43510.7|43530.7|43510.7|43530.7|43510.7|14
1637135390000|2021-11-17 07:49:50|43531.1|43511.1|43531.1|43511.1|43531.1|43511.1|43528.6|43508.6|6
1637135400000|2021-11-17 07:50:00|43533.2|43513.2|43531.1|43511.1|43533.2|43513.2|43531.1|43511.1|0
1637135410000|2021-11-17 07:50:10|43535.4|43515.4|43535.7|43515.7|43535.7|43515.7|43535.4|43515.4|3
1637135420000|2021-11-17 07:50:20|43536.1|43516.1|43536.1|43516.1|43536.1|43516.1|43536.1|43516.1|2
1637135430000|2021-11-17 07:50:30|43535.7|43515.7|43536.4|43516.4|43536.4|43516.4|43535.7|43515.7|2
1637135440000|2021-11-17 07:50:40|43536.1|43516.1|43538.6|43518.6|43538.6|43518.6|43535.7|43515.7|2
1637135450000|2021-11-17 07:50:50|43536.1|43516.1|43536.1|43516.1|43536.1|43516.1|43536.1|43516.1|5
1637135460000|2021-11-17 07:51:00|43535.7|43515.7|43518.6|43498.6|43535.7|43515.7|43516.1|43496.1|4
1637135470000|2021-11-17 07:51:10|43518.2|43498.2|43518.6|43498.6|43518.6|43498.6|43516.1|43496.1|3
1637135480000|2021-11-17 07:51:20|43516.4|43496.4|43511.1|43491.1|43516.4|43496.4|43508.9|43488.9|5
1637135490000|2021-11-17 07:51:30|43511.7|43491.7|43511.7|43491.7|43511.7|43491.7|43511.7|43491.7|2
1637135500000|2021-11-17 07:51:40|43514.2|43494.2|43516.4|43496.4|43516.4|43496.4|43514.2|43494.2|0
1637135510000|2021-11-17 07:51:50|43511.7|43491.7|43511.7|43491.7|43511.7|43491.7|43511.7|43491.7|5
1637135520000|2021-11-17 07:52:00|43511.4|43491.4|43511.1|43491.1|43511.4|43491.4|43511.1|43491.1|4
1637135530000|2021-11-17 07:52:10|43511.7|43491.7|43518.9|43498.9|43518.9|43498.9|43511.7|43491.7|3
1637135540000|2021-11-17 07:52:20|43519.2|43499.2|43521.7|43501.7|43521.7|43501.7|43519.2|43499.2|0
1637135550000|2021-11-17 07:52:30|43523.9|43503.9|43526.1|43506.1|43528.2|43508.2|43523.9|43503.9|1
1637135560000|2021-11-17 07:52:40|43526.4|43506.4|43526.1|43506.1|43530.7|43510.7|43526.1|43506.1|0
1637135570000|2021-11-17 07:52:50|43526.4|43506.4|43526.4|43506.4|43526.4|43506.4|43526.4|43506.4|1
1637135580000|2021-11-17 07:53:00|43526.7|43506.7|43526.4|43506.4|43526.7|43506.7|43524.2|43504.2|1
1637135590000|2021-11-17 07:53:10|43526.7|43506.7|43531.4|43511.4|43531.4|43511.4|43526.7|43506.7|3
1637135600000|2021-11-17 07:53:20|||||||||1
1637135610000|2021-11-17 07:53:30|43531.7|43511.7|43526.7|43506.7|43531.7|43511.7|43526.7|43506.7|1
1637135630000|2021-11-17 07:53:50|43528.9|43508.9|43526.7|43506.7|43528.9|43508.9|43526.7|43506.7|2
1637135640000|2021-11-17 07:54:00|43528.9|43508.9|43531.7|43511.7|43531.7|43511.7|43526.7|43506.7|4
1637135660000|2021-11-17 07:54:20|43529.2|43509.2|43529.2|43509.2|43529.2|43509.2|43529.2|43509.2|1
1637135690000|2021-11-17 07:54:50|||||||||1
1637135700000|2021-11-17 07:55:00|43529.5|43509.5|43536.4|43516.4|43536.4|43516.4|43529.5|43509.5|4
1637135710000|2021-11-17 07:55:10|43533.9|43513.9|43536.4|43516.4|43536.4|43516.4|43531.4|43511.4|1
1637135720000|2021-11-17 07:55:20|43536.1|43516.1|43531.4|43511.4|43536.1|43516.1|43531.4|43511.4|3
1637135740000|2021-11-17 07:55:40|43529.2|43509.2|43536.1|43516.1|43536.1|43516.1|43528.9|43508.9|4
1637135750000|2021-11-17 07:55:50|43541.4|43521.4|43546.7|43526.7|43546.7|43526.7|43541.4|43521.4|0
1637135760000|2021-11-17 07:56:00|43541.7|43521.7|43550.7|43530.7|43550.7|43530.7|43541.7|43521.7|2
1637135770000|2021-11-17 07:56:10|43548.6|43528.6|43548.6|43528.6|43548.6|43528.6|43541.7|43521.7|2
1637135780000|2021-11-17 07:56:20|43556.4|43536.4|43568.9|43548.9|43568.9|43548.9|43556.4|43536.4|6
1637135790000|2021-11-17 07:56:30|43573.6|43553.6|43568.9|43548.9|43573.6|43553.6|43568.9|43548.9|4
1637135800000|2021-11-17 07:56:40|43564.5|43544.5|43564.5|43544.5|43564.5|43544.5|43564.5|43544.5|4
1637135810000|2021-11-17 07:56:50|43566.7|43546.7|43566.7|43546.7|43566.7|43546.7|43566.7|43546.7|1
1637135820000|2021-11-17 07:57:00|43564.2|43544.2|43558.9|43538.9|43564.2|43544.2|43556.4|43536.4|10
1637135830000|2021-11-17 07:57:10|43559.2|43539.2|43563.6|43543.6|43563.6|43543.6|43558.9|43538.9|6
1637135840000|2021-11-17 07:57:20|43563.9|43543.9|43566.7|43546.7|43566.7|43546.7|43563.9|43543.9|1
1637135850000|2021-11-17 07:57:30|43568.9|43548.9|43568.9|43548.9|43568.9|43548.9|43568.9|43548.9|2
1637135860000|2021-11-17 07:57:40|43571.4|43551.4|43571.4|43551.4|43571.4|43551.4|43571.4|43551.4|0
1637135870000|2021-11-17 07:57:50|43568.9|43548.9|43568.9|43548.9|43568.9|43548.9|43568.9|43548.9|2
1637135880000|2021-11-17 07:58:00|43571.1|43551.1|43563.9|43543.9|43571.4|43551.4|43563.9|43543.9|4
1637135890000|2021-11-17 07:58:10|43566.1|43546.1|43566.7|43546.7|43566.7|43546.7|43566.1|43546.1|5
1637135900000|2021-11-17 07:58:20|43568.9|43548.9|43576.4|43556.4|43576.4|43556.4|43568.9|43548.9|2
1637135910000|2021-11-17 07:58:30|43571.4|43551.4|43573.6|43553.6|43573.6|43553.6|43571.4|43551.4|1
1637135920000|2021-11-17 07:58:40|43575.7|43555.7|43576.4|43556.4|43576.4|43556.4|43575.7|43555.7|5
1637135930000|2021-11-17 07:58:50|43576.1|43556.1|43586.4|43566.4|43586.7|43566.7|43573.9|43553.9|7
1637135940000|2021-11-17 07:59:00|43586.7|43566.7|43591.4|43571.4|43591.4|43571.4|43586.4|43566.4|6
1637135950000|2021-11-17 07:59:10|43593.9|43573.9|43601.4|43581.4|43603.6|43583.6|43593.2|43573.2|4
1637135960000|2021-11-17 07:59:20|43598.9|43578.9|43598.9|43578.9|43598.9|43578.9|43598.9|43578.9|3
1637135970000|2021-11-17 07:59:30|43596.7|43576.7|43596.7|43576.7|43596.7|43576.7|43596.7|43576.7|1
1637135980000|2021-11-17 07:59:40|43596.4|43576.4|43593.6|43573.6|43596.4|43576.4|43591.4|43571.4|4
1637135990000|2021-11-17 07:59:50|43591.4|43571.4|43586.4|43566.4|43593.6|43573.6|43586.1|43566.1|10
1637136000000|2021-11-17 08:00:00|43603.9|43583.9|43564.2|43544.2|43606.4|43586.4|43556.7|43536.7|24
1637136010000|2021-11-17 08:00:10|43564.5|43544.5|43566.7|43546.7|43569.2|43549.2|43564.5|43544.5|5
1637136020000|2021-11-17 08:00:20|43564.2|43544.2|43546.7|43526.7|43564.2|43544.2|43546.7|43526.7|7
1637136030000|2021-11-17 08:00:30|43541.7|43521.7|43536.7|43516.7|43548.9|43528.9|43536.7|43516.7|9
1637136040000|2021-11-17 08:00:40|43541.7|43521.7|43533.9|43513.9|43541.7|43521.7|43533.9|43513.9|2
1637136050000|2021-11-17 08:00:50|43531.4|43511.4|43521.4|43501.4|43531.4|43511.4|43521.4|43501.4|6
1637136060000|2021-11-17 08:01:00|43516.4|43496.4|43513.9|43493.9|43516.4|43496.4|43513.9|43493.9|4
1637136070000|2021-11-17 08:01:10|43511.4|43491.4|43518.9|43498.9|43518.9|43498.9|43511.4|43491.4|7
1637136080000|2021-11-17 08:01:20|43521.4|43501.4|43513.9|43493.9|43521.4|43501.4|43513.9|43493.9|4
1637136090000|2021-11-17 08:01:30|43513.6|43493.6|43513.9|43493.9|43513.9|43493.9|43513.6|43493.6|0
1637136100000|2021-11-17 08:01:40|||||||||1
1637136120000|2021-11-17 08:02:00|43511.1|43491.1|43511.1|43491.1|43511.1|43491.1|43511.1|43491.1|7
1637136130000|2021-11-17 08:02:10|43508.9|43488.9|43494.2|43474.2|43508.9|43488.9|43494.2|43474.2|7
1637136140000|2021-11-17 08:02:20|43493.9|43473.9|43488.6|43468.6|43493.9|43473.9|43488.6|43468.6|11
1637136150000|2021-11-17 08:02:30|43486.4|43466.4|43486.4|43466.4|43486.4|43466.4|43486.1|43466.1|6
1637136160000|2021-11-17 08:02:40|43478.9|43458.9|43463.9|43443.9|43478.9|43458.9|43463.9|43443.9|7
1637136170000|2021-11-17 08:02:50|43461.7|43441.7|43443.9|43423.9|43461.7|43441.7|43443.9|43423.9|16
1637136180000|2021-11-17 08:03:00|43446.4|43426.4|43436.4|43416.4|43446.4|43426.4|43436.4|43416.4|11
1637136190000|2021-11-17 08:03:10|43436.7|43416.7|43431.7|43411.7|43439.2|43419.2|43431.7|43411.7|19
1637136200000|2021-11-17 08:03:20|43434.2|43414.2|43431.7|43411.7|43434.2|43414.2|43431.7|43411.7|6
1637136210000|2021-11-17 08:03:30|43431.4|43411.4|43426.7|43406.7|43431.7|43411.7|43426.7|43406.7|8
1637136220000|2021-11-17 08:03:40|43418.9|43398.9|43416.7|43396.7|43418.9|43398.9|43416.7|43396.7|9
1637136230000|2021-11-17 08:03:50|||||||||2
1637136240000|2021-11-17 08:04:00|43421.4|43401.4|43434.2|43414.2|43434.2|43414.2|43421.4|43401.4|12
1637136250000|2021-11-17 08:04:10|43439.2|43419.2|43442.3|43422.3|43442.3|43422.3|43439.2|43419.2|6
1637136260000|2021-11-17 08:04:20|43444.8|43424.8|43452|43432|43452|43432|43444.8|43424.8|14
1637136270000|2021-11-17 08:04:30|43451.7|43431.7|43444.5|43424.5|43451.7|43431.7|43444.5|43424.5|3
1637136280000|2021-11-17 08:04:40|43442.6|43422.6|43447.6|43427.6|43447.6|43427.6|43442.6|43422.6|5
1637136290000|2021-11-17 08:04:50|43447.7|43427.7|43454.8|43434.8|43454.8|43434.8|43447.7|43427.7|2
1637136300000|2021-11-17 08:05:00|43460.2|43440.2|43460.2|43440.2|43460.2|43440.2|43460.2|43440.2|2
1637136310000|2021-11-17 08:05:10|43462.7|43442.7|43464.8|43444.8|43474.5|43454.5|43462.7|43442.7|18
1637136320000|2021-11-17 08:05:20|43467.3|43447.3|43477.3|43457.3|43477.3|43457.3|43467.3|43447.3|4
1637136330000|2021-11-17 08:05:30|43480.2|43460.2|43482.3|43462.3|43482.3|43462.3|43480.2|43460.2|7
1637136340000|2021-11-17 08:05:40|43477.3|43457.3|43472|43452|43477.3|43457.3|43472|43452|3
1637136350000|2021-11-17 08:05:50|43469.8|43449.8|43469.8|43449.8|43469.8|43449.8|43469.8|43449.8|1
1637136360000|2021-11-17 08:06:00|43472|43452|43477.3|43457.3|43477.3|43457.3|43472|43452|8
1637136370000|2021-11-17 08:06:10|43479.8|43459.8|43474.8|43454.8|43479.8|43459.8|43474.8|43454.8|4
1637136380000|2021-11-17 08:06:20|43477.3|43457.3|43482|43462|43482|43462|43477.3|43457.3|3
1637136390000|2021-11-17 08:06:30|43481.7|43461.7|43477|43457|43481.7|43461.7|43477|43457|4
1637136400000|2021-11-17 08:06:40|43474.5|43454.5|43474.5|43454.5|43474.5|43454.5|43474.5|43454.5|1
1637136410000|2021-11-17 08:06:50|43477|43457|43474.5|43454.5|43477|43457|43474.5|43454.5|6
1637136420000|2021-11-17 08:07:00|43472.3|43452.3|43472|43452|43472.3|43452.3|43472|43452|1
1637136430000|2021-11-17 08:07:10|43469.5|43449.5|43467|43447|43469.5|43449.5|43467|43447|3
1637136440000|2021-11-17 08:07:20|||||||||1
1637136450000|2021-11-17 08:07:30|43464.2|43444.2|43462|43442|43464.2|43444.2|43462|43442|2
1637136460000|2021-11-17 08:07:40|43462.3|43442.3|43462.3|43442.3|43462.3|43442.3|43462.3|43442.3|2
1637136470000|2021-11-17 08:07:50|43462.7|43442.7|43462.7|43442.7|43462.7|43442.7|43462.7|43442.7|3
1637136480000|2021-11-17 08:08:00|43462.3|43442.3|43462.3|43442.3|43462.3|43442.3|43462.3|43442.3|0
1637136490000|2021-11-17 08:08:10|43467.3|43447.3|43464.5|43444.5|43467.3|43447.3|43464.5|43444.5|8
1637136500000|2021-11-17 08:08:20|43466.7|43446.7|43467.3|43447.3|43467.3|43447.3|43466.7|43446.7|0
1637136510000|2021-11-17 08:08:30|43467|43447|43467|43447|43467|43447|43466.7|43446.7|0
1637136520000|2021-11-17 08:08:40|43469.5|43449.5|43467.3|43447.3|43469.5|43449.5|43467.3|43447.3|1
1637136530000|2021-11-17 08:08:50|43469.5|43449.5|43467.3|43447.3|43469.5|43449.5|43467.3|43447.3|1
1637136540000|2021-11-17 08:09:00|43467|43447|43467|43447|43467|43447|43464.2|43444.2|4
1637136550000|2021-11-17 08:09:10|43464.8|43444.8|43464.5|43444.5|43464.8|43444.8|43464.5|43444.5|2
1637136560000|2021-11-17 08:09:20|43464.2|43444.2|43467|43447|43467|43447|43464.2|43444.2|2
1637136570000|2021-11-17 08:09:30|43467.3|43447.3|43462.3|43442.3|43467.3|43447.3|43462.3|43442.3|6
1637136590000|2021-11-17 08:09:50|43464.8|43444.8|43472|43452|43472|43452|43464.8|43444.8|2
1637136600000|2021-11-17 08:10:00|43472.3|43452.3|43472.3|43452.3|43472.3|43452.3|43472.3|43452.3|3
1637136610000|2021-11-17 08:10:10|43477|43457|43484.8|43464.8|43484.8|43464.8|43477|43457|4
1637136620000|2021-11-17 08:10:20|43484.5|43464.5|43487.3|43467.3|43487.3|43467.3|43484.5|43464.5|1
1637136630000|2021-11-17 08:10:30|43489.5|43469.5|43489.8|43469.8|43489.8|43469.8|43489.5|43469.5|3
1637136640000|2021-11-17 08:10:40|43490.2|43470.2|43490.2|43470.2|43490.2|43470.2|43490.2|43470.2|3
1637136650000|2021-11-17 08:10:50|43489.8|43469.8|43492.3|43472.3|43492.3|43472.3|43489.8|43469.8|2
1637136660000|2021-11-17 08:11:00|43489.8|43469.8|43489.8|43469.8|43489.8|43469.8|43489.8|43469.8|3
1637136670000|2021-11-17 08:11:10|43484.8|43464.8|43484.8|43464.8|43484.8|43464.8|43484.8|43464.8|6
1637136680000|2021-11-17 08:11:20|||||||||2
1637136690000|2021-11-17 08:11:30|43487.3|43467.3|43489.5|43469.5|43489.5|43469.5|43487.3|43467.3|2
1637136700000|2021-11-17 08:11:40|43492.3|43472.3|43492.3|43472.3|43492.3|43472.3|43492.3|43472.3|2
1637136710000|2021-11-17 08:11:50|43494.8|43474.8|43494.8|43474.8|43494.8|43474.8|43494.8|43474.8|1
1637136720000|2021-11-17 08:12:00|43492|43472|43494.8|43474.8|43494.8|43474.8|43492|43472|5
1637136730000|2021-11-17 08:12:10|43499.5|43479.5|43499.5|43479.5|43499.5|43479.5|43499.5|43479.5|5
1637136740000|2021-11-17 08:12:20|43502|43482|43499.5|43479.5|43502|43482|43499.5|43479.5|3
1637136750000|2021-11-17 08:12:30|43501.7|43481.7|43499.5|43479.5|43502|43482|43499.2|43479.2|0
1637136760000|2021-11-17 08:12:40|43499.2|43479.2|43497|43477|43499.2|43479.2|43497|43477|1
1637136770000|2021-11-17 08:12:50|||||||||1
1637136780000|2021-11-17 08:13:00|43496.7|43476.7|43497|43477|43497|43477|43496.7|43476.7|2
1637136790000|2021-11-17 08:13:10|43496.7|43476.7|43482.3|43462.3|43496.7|43476.7|43482.3|43462.3|4
1637136800000|2021-11-17 08:13:20|43487.7|43467.7|43489.8|43469.8|43490.2|43470.2|43487.7|43467.7|3
1637136810000|2021-11-17 08:13:30|43489.5|43469.5|43489.5|43469.5|43489.5|43469.5|43489.5|43469.5|1
1637136820000|2021-11-17 08:13:40|43489.2|43469.2|43487|43467|43489.2|43469.2|43487|43467|1
1637136830000|2021-11-17 08:13:50|43484.2|43464.2|43484.5|43464.5|43484.5|43464.5|43484.2|43464.2|2
1637136840000|2021-11-17 08:14:00|43484.2|43464.2|43472.3|43452.3|43484.5|43464.5|43472.3|43452.3|3
1637136850000|2021-11-17 08:14:10|43472|43452|43472.3|43452.3|43472.3|43452.3|43469.5|43449.5|6
1637136860000|2021-11-17 08:14:20|43474.8|43454.8|43474.8|43454.8|43474.8|43454.8|43474.8|43454.8|0
1637136880000|2021-11-17 08:14:40|||||||||2
1637136890000|2021-11-17 08:14:50|43474.5|43454.5|43472.3|43452.3|43474.5|43454.5|43472.3|43452.3|1
1637136900000|2021-11-17 08:15:00|43472|43452|43464.8|43444.8|43472|43452|43464.8|43444.8|7
1637136910000|2021-11-17 08:15:10|43459.8|43439.8|43452|43432|43459.8|43439.8|43452|43432|4
1637136930000|2021-11-17 08:15:30|||||||||1
1637136940000|2021-11-17 08:15:40|43449.8|43429.8|43452.3|43432.3|43452.3|43432.3|43442|43422|16
1637136950000|2021-11-17 08:15:50|43454.8|43434.8|43444.8|43424.8|43454.8|43434.8|43444.8|43424.8|2
1637136960000|2021-11-17 08:16:00|43444.5|43424.5|43434.8|43414.8|43444.5|43424.5|43434.8|43414.8|1
1637136970000|2021-11-17 08:16:10|43437.3|43417.3|43437.3|43417.3|43437.3|43417.3|43437.3|43417.3|6
1637136980000|2021-11-17 08:16:20|43437.7|43417.7|43437.3|43417.3|43439.8|43419.8|43437.3|43417.3|1
1637136990000|2021-11-17 08:16:30|43439.8|43419.8|43440.2|43420.2|43440.2|43420.2|43439.8|43419.8|2
1637137000000|2021-11-17 08:16:40|43439.8|43419.8|43442.3|43422.3|43442.3|43422.3|43437.7|43417.7|2
1637137010000|2021-11-17 08:16:50|43442|43422|43442|43422|43442.3|43422.3|43442|43422|1
1637137020000|2021-11-17 08:17:00|43442.3|43422.3|43439.8|43419.8|43444.8|43424.8|43439.8|43419.8|7
1637137030000|2021-11-17 08:17:10|43442.3|43422.3|43442.3|43422.3|43442.3|43422.3|43442.3|43422.3|1
1637137040000|2021-11-17 08:17:20|43442|43422|43442|43422|43442|43422|43442|43422|0
1637137050000|2021-11-17 08:17:30|43442.3|43422.3|43444.8|43424.8|43444.8|43424.8|43442.3|43422.3|1
1637137060000|2021-11-17 08:17:40|||||||||5
1637137070000|2021-11-17 08:17:50|43442.3|43422.3|43442.3|43422.3|43442.3|43422.3|43442.3|43422.3|2
1637137080000|2021-11-17 08:18:00|43442|43422|43442.3|43422.3|43442.3|43422.3|43442|43422|3
1637137100000|2021-11-17 08:18:20|43442.7|43422.7|43442.3|43422.3|43442.7|43422.7|43442.3|43422.3|2
1637137110000|2021-11-17 08:18:30|43444.8|43424.8|43444.8|43424.8|43444.8|43424.8|43444.8|43424.8|1
1637137130000|2021-11-17 08:18:50|||||||||1
1637137140000|2021-11-17 08:19:00|43447.3|43427.3|43457.3|43437.3|43457.3|43437.3|43447.3|43427.3|6
1637137150000|2021-11-17 08:19:10|43457.7|43437.7|43459.8|43439.8|43459.8|43439.8|43457.7|43437.7|1
1637137160000|2021-11-17 08:19:20|43457.3|43437.3|43457.3|43437.3|43457.3|43437.3|43457.3|43437.3|4
1637137180000|2021-11-17 08:19:40|43452.3|43432.3|43452.3|43432.3|43452.3|43432.3|43452.3|43432.3|0
1637137190000|2021-11-17 08:19:50|||||||||5
1637137200000|2021-11-17 08:20:00|43454.8|43434.8|43454.8|43434.8|43454.8|43434.8|43454.8|43434.8|0
1637137210000|2021-11-17 08:20:10|43457.3|43437.3|43455.2|43435.2|43457.3|43437.3|43455.2|43435.2|3
1637137220000|2021-11-17 08:20:20|43452.7|43432.7|43457.3|43437.3|43457.3|43437.3|43452.3|43432.3|2
1637137230000|2021-11-17 08:20:30|43457|43437|43454.5|43434.5|43457|43437|43454.5|43434.5|0
1637137240000|2021-11-17 08:20:40|43454.2|43434.2|43461.7|43441.7|43461.7|43441.7|43451.7|43431.7|2
1637137250000|2021-11-17 08:20:50|43464.2|43444.2|43464.2|43444.2|43464.2|43444.2|43464.2|43444.2|1
1637137260000|2021-11-17 08:21:00|43463.9|43443.9|43469.5|43449.5|43469.5|43449.5|43463.9|43443.9|7
1637137270000|2021-11-17 08:21:10|43469.8|43449.8|43471.7|43451.7|43472|43452|43469.8|43449.8|0
1637137290000|2021-11-17 08:21:30|43471.4|43451.4|43464.2|43444.2|43471.7|43451.7|43464.2|43444.2|4
1637137300000|2021-11-17 08:21:40|43462|43442|43464.5|43444.5|43464.5|43444.5|43462|43442|1
1637137310000|2021-11-17 08:21:50|43466.7|43446.7|43466.7|43446.7|43466.7|43446.7|43466.7|43446.7|0
1637137320000|2021-11-17 08:22:00|43464.5|43444.5|43464.2|43444.2|43466.7|43446.7|43464.2|43444.2|1
1637137330000|2021-11-17 08:22:10|43466.7|43446.7|43464.5|43444.5|43466.7|43446.7|43464.5|43444.5|3
1637137340000|2021-11-17 08:22:20|43466.4|43446.4|43467|43447|43467.3|43447.3|43464.5|43444.5|10
1637137350000|2021-11-17 08:22:30|43466.7|43446.7|43462|43442|43466.7|43446.7|43462|43442|3
1637137360000|2021-11-17 08:22:40|43461.7|43441.7|43444.5|43424.5|43461.7|43441.7|43444.5|43424.5|7
1637137370000|2021-11-17 08:22:50|43444.2|43424.2|43441.7|43421.7|43444.2|43424.2|43439.5|43419.5|1
1637137380000|2021-11-17 08:23:00|43442|43422|43445.2|43425.2|43445.2|43425.2|43442|43422|5
1637137390000|2021-11-17 08:23:10|43447.3|43427.3|43449.5|43429.5|43449.5|43429.5|43447.3|43427.3|0
1637137400000|2021-11-17 08:23:20|43451.7|43431.7|43447|43427|43451.7|43431.7|43447|43427|4
1637137410000|2021-11-17 08:23:30|43444.8|43424.8|43442.3|43422.3|43444.8|43424.8|43442.3|43422.3|0
1637137420000|2021-11-17 08:23:40|43437.3|43417.3|43437.3|43417.3|43437.3|43417.3|43437.3|43417.3|5
1637137430000|2021-11-17 08:23:50|43442.3|43422.3|43442.3|43422.3|43442.3|43422.3|43442.3|43422.3|0
1637137440000|2021-11-17 08:24:00|43442.7|43422.7|43449.5|43429.5|43449.5|43429.5|43442.7|43422.7|4
1637137450000|2021-11-17 08:24:10|43457|43437|43469.8|43449.8|43469.8|43449.8|43457|43437|6
1637137460000|2021-11-17 08:24:20|43472|43452|43467.3|43447.3|43472|43452|43467.3|43447.3|10
1637137470000|2021-11-17 08:24:30|||||||||1
1637137480000|2021-11-17 08:24:40|43462.3|43442.3|43462.3|43442.3|43462.3|43442.3|43462.3|43442.3|2
1637137490000|2021-11-17 08:24:50|43462|43442|43449.5|43429.5|43462|43442|43449.5|43429.5|0
1637137500000|2021-11-17 08:25:00|43447.3|43427.3|43444.5|43424.5|43447.3|43427.3|43444.5|43424.5|1
1637137520000|2021-11-17 08:25:20|||||||||2
1637137530000|2021-11-17 08:25:30|43444.8|43424.8|43447|43427|43447|43427|43444.8|43424.8|0
1637137540000|2021-11-17 08:25:40|||||||||1
1637137550000|2021-11-17 08:25:50|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|1
1637137560000|2021-11-17 08:26:00|43442.3|43422.3|43442.3|43422.3|43442.3|43422.3|43442.3|43422.3|2
1637137570000|2021-11-17 08:26:10|43439.8|43419.8|43439.8|43419.8|43439.8|43419.8|43439.8|43419.8|0
1637137580000|2021-11-17 08:26:20|43439.5|43419.5|43439.5|43419.5|43442|43422|43439.2|43419.2|1
1637137590000|2021-11-17 08:26:30|43439.2|43419.2|43439.2|43419.2|43439.5|43419.5|43439.2|43419.2|1
1637137600000|2021-11-17 08:26:40|43439.5|43419.5|43427.3|43407.3|43439.5|43419.5|43427.3|43407.3|10
1637137610000|2021-11-17 08:26:50|43427.7|43407.7|43427.3|43407.3|43429.8|43409.8|43427.3|43407.3|9
1637137620000|2021-11-17 08:27:00|43430.2|43410.2|43432.4|43412.4|43432.4|43412.4|43430.2|43410.2|1
1637137630000|2021-11-17 08:27:10|43434.5|43414.5|43432|43412|43434.9|43414.9|43431.7|43411.7|4
1637137660000|2021-11-17 08:27:40|43429.9|43409.9|43429.5|43409.5|43429.9|43409.9|43429.5|43409.5|2
1637137690000|2021-11-17 08:28:10|||||||||1
1637137700000|2021-11-17 08:28:20|43429.9|43409.9|43432.4|43412.4|43432.4|43412.4|43429.9|43409.9|4
1637137720000|2021-11-17 08:28:40|43435.2|43415.2|43446.7|43426.7|43446.7|43426.7|43435.2|43415.2|3
1637137730000|2021-11-17 08:28:50|43447|43427|43447|43427|43449.2|43429.2|43447|43427|4
1637137740000|2021-11-17 08:29:00|43447.4|43427.4|43447|43427|43449.9|43429.9|43447|43427|6
1637137750000|2021-11-17 08:29:10|43447.4|43427.4|43442.4|43422.4|43447.4|43427.4|43442.4|43422.4|1
1637137780000|2021-11-17 08:29:40|43444.5|43424.5|43452.4|43432.4|43452.4|43432.4|43444.5|43424.5|3
1637137790000|2021-11-17 08:29:50|43452|43432|43447|43427|43452|43432|43447|43427|2
1637137800000|2021-11-17 08:30:00|43447.4|43427.4|43442|43422|43447.4|43427.4|43442|43422|3
1637137810000|2021-11-17 08:30:10|43441.7|43421.7|43439.5|43419.5|43441.7|43421.7|43439.5|43419.5|0
1637137820000|2021-11-17 08:30:20|43436.7|43416.7|43436.7|43416.7|43436.7|43416.7|43436.7|43416.7|1
1637137830000|2021-11-17 08:30:30|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|0
1637137840000|2021-11-17 08:30:40|43434.2|43414.2|43431.7|43411.7|43434.2|43414.2|43431.7|43411.7|1
1637137850000|2021-11-17 08:30:50|43431.4|43411.4|43426.1|43406.1|43432|43412|43426.1|43406.1|3
1637137860000|2021-11-17 08:31:00|43421.7|43401.7|43429.5|43409.5|43429.5|43409.5|43417.4|43397.4|7
1637137870000|2021-11-17 08:31:10|43427.4|43407.4|43424.2|43404.2|43427.4|43407.4|43424.2|43404.2|5
1637137880000|2021-11-17 08:31:20|43422|43402|43422.4|43402.4|43422.4|43402.4|43421.7|43401.7|0
1637137890000|2021-11-17 08:31:30|43424.5|43404.5|43429.5|43409.5|43429.5|43409.5|43422.4|43402.4|4
1637137900000|2021-11-17 08:31:40|43429.9|43409.9|43434.5|43414.5|43434.5|43414.5|43429.9|43409.9|2
1637137910000|2021-11-17 08:31:50|43432|43412|43428.9|43408.9|43432|43412|43428.9|43408.9|4
1637137920000|2021-11-17 08:32:00|43426.7|43406.7|43424.5|43404.5|43426.7|43406.7|43424.5|43404.5|3
1637137930000|2021-11-17 08:32:10|43424.2|43404.2|43424.5|43404.5|43424.5|43404.5|43424.2|43404.2|1
1637137940000|2021-11-17 08:32:20|43427|43407|43434.9|43414.9|43437.4|43417.4|43427|43407|8
1637137950000|2021-11-17 08:32:30|43432.7|43412.7|43437|43417|43439.5|43419.5|43432.7|43412.7|9
1637137960000|2021-11-17 08:32:40|43434.5|43414.5|43432.4|43412.4|43434.5|43414.5|43429.5|43409.5|7
1637137970000|2021-11-17 08:32:50|43430.2|43410.2|43429.9|43409.9|43432.4|43412.4|43429.5|43409.5|1
1637137980000|2021-11-17 08:33:00|43429.5|43409.5|43427.4|43407.4|43429.5|43409.5|43427.4|43407.4|1
1637138000000|2021-11-17 08:33:20|43427|43407|43436.7|43416.7|43436.7|43416.7|43427|43407|5
1637138010000|2021-11-17 08:33:30|43442|43422|43442.4|43422.4|43442.4|43422.4|43442|43422|0
1637138020000|2021-11-17 08:33:40|43442|43422|43442|43422|43442.4|43422.4|43441.7|43421.7|5
1637138030000|2021-11-17 08:33:50|43441.7|43421.7|43439.5|43419.5|43441.7|43421.7|43439.5|43419.5|0
1637138040000|2021-11-17 08:34:00|43442.4|43422.4|43434.9|43414.9|43442.4|43422.4|43434.9|43414.9|8
1637138050000|2021-11-17 08:34:10|43432.4|43412.4|43427.4|43407.4|43432.4|43412.4|43427.4|43407.4|0
1637138060000|2021-11-17 08:34:20|43424.9|43404.9|43422.4|43402.4|43424.9|43404.9|43422.4|43402.4|1
1637138070000|2021-11-17 08:34:30|||||||||5
1637138080000|2021-11-17 08:34:40|||||||||1
1637138090000|2021-11-17 08:34:50|43424.5|43404.5|43427.4|43407.4|43427.4|43407.4|43424.5|43404.5|1
1637138100000|2021-11-17 08:35:00|43429.5|43409.5|43427.4|43407.4|43429.9|43409.9|43427.4|43407.4|10
1637138110000|2021-11-17 08:35:10|43424.9|43404.9|43424.9|43404.9|43427.4|43407.4|43424.9|43404.9|1
1637138120000|2021-11-17 08:35:20|43424.5|43404.5|43424.2|43404.2|43424.5|43404.5|43424.2|43404.2|8
1637138130000|2021-11-17 08:35:30|43422|43402|43423.9|43403.9|43423.9|43403.9|43421.7|43401.7|0
1637138140000|2021-11-17 08:35:40|43417.4|43397.4|43427.7|43407.7|43427.7|43407.7|43417.4|43397.4|11
1637138150000|2021-11-17 08:35:50|43427.4|43407.4|43430.2|43410.2|43430.2|43410.2|43427.4|43407.4|0
1637138160000|2021-11-17 08:36:00|43429.9|43409.9|43430.2|43410.2|43430.2|43410.2|43428|43408|41
1637138170000|2021-11-17 08:36:10|43430.5|43410.5|43438.6|43418.6|43441.1|43421.1|43430.5|43410.5|23
1637138180000|2021-11-17 08:36:20|43438.3|43418.3|43428.3|43408.3|43438.3|43418.3|43428.3|43408.3|1
1637138190000|2021-11-17 08:36:30|43428.6|43408.6|43426.1|43406.1|43428.6|43408.6|43426.1|43406.1|22
1637138210000|2021-11-17 08:36:50|||||||||22
1637138220000|2021-11-17 08:37:00|43425.8|43405.8|43418.3|43398.3|43425.8|43405.8|43418.3|43398.3|2
1637138230000|2021-11-17 08:37:10|43416.1|43396.1|43415.8|43395.8|43416.1|43396.1|43415.8|43395.8|0
1637138240000|2021-11-17 08:37:20|43413.6|43393.6|43408.3|43388.3|43413.6|43393.6|43408.3|43388.3|4
1637138250000|2021-11-17 08:37:30|43408|43388|43405.5|43385.5|43408|43388|43405.5|43385.5|2
1637138260000|2021-11-17 08:37:40|43403.3|43383.3|43403.6|43383.6|43403.6|43383.6|43403.3|43383.3|2
1637138270000|2021-11-17 08:37:50|43405.8|43385.8|43406.1|43386.1|43406.1|43386.1|43405.8|43385.8|0
1637138280000|2021-11-17 08:38:00|43408.3|43388.3|43411.1|43391.1|43411.1|43391.1|43408.3|43388.3|6
1637138290000|2021-11-17 08:38:10|43413.6|43393.6|43413.6|43393.6|43413.6|43393.6|43411.1|43391.1|5
1637138300000|2021-11-17 08:38:20|43413.9|43393.9|43426.4|43406.4|43426.4|43406.4|43413.9|43393.9|1
1637138310000|2021-11-17 08:38:30|43426.1|43406.1|43426.4|43406.4|43426.4|43406.4|43426.1|43406.1|3
1637138320000|2021-11-17 08:38:40|43426.1|43406.1|43426.1|43406.1|43426.1|43406.1|43426.1|43406.1|1
1637138330000|2021-11-17 08:38:50|43423.6|43403.6|43420.8|43400.8|43423.6|43403.6|43420.8|43400.8|7
1637138340000|2021-11-17 08:39:00|43423|43403|43423.6|43403.6|43423.6|43403.6|43423|43403|1
1637138350000|2021-11-17 08:39:10|43425.8|43405.8|43428|43408|43428|43408|43425.8|43405.8|0
1637138360000|2021-11-17 08:39:20|43428.3|43408.3|43428.9|43408.9|43428.9|43408.9|43428.3|43408.3|5
1637138370000|2021-11-17 08:39:30|43431.1|43411.1|43435.8|43415.8|43435.8|43415.8|43431.1|43411.1|7
1637138380000|2021-11-17 08:39:40|43433.6|43413.6|43433.6|43413.6|43433.6|43413.6|43433.6|43413.6|1
1637138390000|2021-11-17 08:39:50|||||||||1
1637138400000|2021-11-17 08:40:00|43435.8|43415.8|43435.8|43415.8|43435.8|43415.8|43435.8|43415.8|2
1637138410000|2021-11-17 08:40:10|43435.5|43415.5|43425.5|43405.5|43435.5|43415.5|43425.5|43405.5|7
1637138440000|2021-11-17 08:40:40|||||||||1
1637138460000|2021-11-17 08:41:00|43420.5|43400.5|43418.3|43398.3|43420.5|43400.5|43418.3|43398.3|0
1637138470000|2021-11-17 08:41:10|||||||||2
1637138480000|2021-11-17 08:41:20|43423|43403|43425.2|43405.2|43425.2|43405.2|43423|43403|5
1637138500000|2021-11-17 08:41:40|43425.5|43405.5|43423.3|43403.3|43425.5|43405.5|43423.3|43403.3|13
1637138510000|2021-11-17 08:41:50|43423.6|43403.6|43428|43408|43428|43408|43423.6|43403.6|1
1637138530000|2021-11-17 08:42:10|43430.8|43410.8|43420.8|43400.8|43433|43413|43420.8|43400.8|10
1637138550000|2021-11-17 08:42:30|43418.6|43398.6|43418.6|43398.6|43418.6|43398.6|43418.6|43398.6|0
1637138560000|2021-11-17 08:42:40|43413.3|43393.3|43410.8|43390.8|43413.3|43393.3|43410.8|43390.8|6
1637138570000|2021-11-17 08:42:50|43410.5|43390.5|43403.3|43383.3|43410.8|43390.8|43403.3|43383.3|7
1637138580000|2021-11-17 08:43:00|43403.6|43383.6|43405.8|43385.8|43405.8|43385.8|43403.6|43383.6|1
1637138590000|2021-11-17 08:43:10|43405.5|43385.5|43405.8|43385.8|43405.8|43385.8|43403.6|43383.6|3
1637138600000|2021-11-17 08:43:20|43408|43388|43408.3|43388.3|43408.3|43388.3|43408|43388|2
1637138610000|2021-11-17 08:43:30|43408|43388|43403.6|43383.6|43408|43388|43403.6|43383.6|1
1637138620000|2021-11-17 08:43:40|43403.3|43383.3|43403.3|43383.3|43403.3|43383.3|43403.3|43383.3|1
1637138630000|2021-11-17 08:43:50|43403.6|43383.6|43403.6|43383.6|43403.6|43383.6|43403.6|43383.6|1
1637138640000|2021-11-17 08:44:00|43403.9|43383.9|43411.1|43391.1|43411.1|43391.1|43403.9|43383.9|6
1637138650000|2021-11-17 08:44:10|43413.3|43393.3|43413.6|43393.6|43413.6|43393.6|43413.3|43393.3|0
1637138670000|2021-11-17 08:44:30|43413.9|43393.9|43393.6|43373.6|43413.9|43393.9|43393.6|43373.6|14
1637138680000|2021-11-17 08:44:40|43390.8|43370.8|43380.8|43360.8|43390.8|43370.8|43380.2|43360.2|43
1637138690000|2021-11-17 08:44:50|43381.1|43361.1|43370.8|43350.8|43381.1|43361.1|43370.8|43350.8|12
1637138700000|2021-11-17 08:45:00|43368.6|43348.6|43373.3|43353.3|43373.3|43353.3|43368.3|43348.3|5
1637138710000|2021-11-17 08:45:10|43370.8|43350.8|43370.5|43350.5|43370.8|43350.8|43370.5|43350.5|3
1637138720000|2021-11-17 08:45:20|43370.8|43350.8|43368.6|43348.6|43373.6|43353.6|43368.6|43348.6|9
1637138730000|2021-11-17 08:45:30|||||||||4
1637138740000|2021-11-17 08:45:40|43366.1|43346.1|43358.3|43338.3|43366.1|43346.1|43358.3|43338.3|4
1637138750000|2021-11-17 08:45:50|43360.8|43340.8|43360.8|43340.8|43360.8|43340.8|43360.8|43340.8|8
1637138760000|2021-11-17 08:46:00|43363.6|43343.6|43365.5|43345.5|43368|43348|43363.6|43343.6|10
1637138770000|2021-11-17 08:46:10|43363.3|43343.3|43358.3|43338.3|43363.3|43343.3|43358.3|43338.3|4
1637138780000|2021-11-17 08:46:20|||||||||1
1637138790000|2021-11-17 08:46:30|43355.5|43335.5|43355.2|43335.2|43355.5|43335.5|43355.2|43335.2|4
1637138800000|2021-11-17 08:46:40|43355.5|43335.5|43358.3|43338.3|43358.3|43338.3|43355.5|43335.5|4
1637138810000|2021-11-17 08:46:50|43358.6|43338.6|43358.3|43338.3|43358.6|43338.6|43355.8|43335.8|5
1637138820000|2021-11-17 08:47:00|43360.5|43340.5|43358.6|43338.6|43360.8|43340.8|43358.6|43338.6|3
1637138830000|2021-11-17 08:47:10|43360.8|43340.8|43358.6|43338.6|43360.8|43340.8|43358.6|43338.6|0
1637138870000|2021-11-17 08:47:50|43358.3|43338.3|43358|43338|43358.3|43338.3|43358|43338|3
1637138880000|2021-11-17 08:48:00|43357.7|43337.7|43348.3|43328.3|43357.7|43337.7|43348.3|43328.3|18
1637138890000|2021-11-17 08:48:10|43348.6|43328.6|43347.7|43327.7|43348.6|43328.6|43347.7|43327.7|7
1637138900000|2021-11-17 08:48:20|43348|43328|43348.3|43328.3|43348.3|43328.3|43348|43328|21
1637138910000|2021-11-17 08:48:30|43348.6|43328.6|43350.8|43330.8|43350.8|43330.8|43348.6|43328.6|5
1637138920000|2021-11-17 08:48:40|43351.1|43331.1|43351.1|43331.1|43353.3|43333.3|43350.5|43330.5|8
1637138930000|2021-11-17 08:48:50|43351.4|43331.4|43351.4|43331.4|43351.4|43331.4|43351.1|43331.1|5
1637138950000|2021-11-17 08:49:10|43353.6|43333.6|43353.6|43333.6|43353.6|43333.6|43353.6|43333.6|6
1637138960000|2021-11-17 08:49:20|||||||||1
1637138970000|2021-11-17 08:49:30|43356.1|43336.1|43353.3|43333.3|43356.1|43336.1|43353.3|43333.3|2
1637138980000|2021-11-17 08:49:40|43353|43333|43348.3|43328.3|43353|43333|43348.3|43328.3|24
1637138990000|2021-11-17 08:49:50|43348.6|43328.6|43348.6|43328.6|43348.6|43328.6|43348.6|43328.6|2
1637139000000|2021-11-17 08:50:00|43350.8|43330.8|43353.3|43333.3|43353.3|43333.3|43348.3|43328.3|4
1637139010000|2021-11-17 08:50:10|43353.9|43333.9|43353.9|43333.9|43353.9|43333.9|43353.9|43333.9|2
1637139030000|2021-11-17 08:50:30|43353.6|43333.6|43348|43328|43353.6|43333.6|43348|43328|16
1637139040000|2021-11-17 08:50:40|43323.3|43303.3|43311.1|43291.1|43323.3|43303.3|43308|43288|22
1637139050000|2021-11-17 08:50:50|43311.4|43291.4|43313.6|43293.6|43313.6|43293.6|43311.4|43291.4|5
1637139060000|2021-11-17 08:51:00|43315.8|43295.8|43315.8|43295.8|43315.8|43295.8|43315.8|43295.8|9
1637139070000|2021-11-17 08:51:10|43313.3|43293.3|43308|43288|43313.3|43293.3|43308|43288|7
1637139080000|2021-11-17 08:51:20|43313.6|43293.6|43306.1|43286.1|43313.6|43293.6|43306.1|43286.1|8
1637139090000|2021-11-17 08:51:30|43305.8|43285.8|43303.6|43283.6|43305.8|43285.8|43288.3|43268.3|60
1637139100000|2021-11-17 08:51:40|43291.1|43271.1|43264.3|43244.3|43291.1|43271.1|43263.9|43243.9|17
1637139110000|2021-11-17 08:51:50|43261.4|43241.4|43261.4|43241.4|43263.9|43243.9|43261.4|43241.4|16
1637139120000|2021-11-17 08:52:00|43261.8|43241.8|43258.9|43238.9|43266.4|43246.4|43258.9|43238.9|21
1637139130000|2021-11-17 08:52:10|43253.9|43233.9|43254.3|43234.3|43254.3|43234.3|43249.3|43229.3|13
1637139140000|2021-11-17 08:52:20|43254.9|43234.9|43259.3|43239.3|43259.6|43239.6|43254.9|43234.9|5
1637139150000|2021-11-17 08:52:30|43258.9|43238.9|43259.3|43239.3|43259.3|43239.3|43256.4|43236.4|8
1637139160000|2021-11-17 08:52:40|43263.6|43243.6|43263.9|43243.9|43263.9|43243.9|43259.3|43239.3|5
1637139170000|2021-11-17 08:52:50|43264.3|43244.3|43264.3|43244.3|43264.3|43244.3|43263.9|43243.9|4
1637139180000|2021-11-17 08:53:00|43263.6|43243.6|43254.6|43234.6|43266.4|43246.4|43254.6|43234.6|11
1637139190000|2021-11-17 08:53:10|43257.1|43237.1|43254.6|43234.6|43257.1|43237.1|43254.6|43234.6|5
1637139200000|2021-11-17 08:53:20|43258.9|43238.9|43264.3|43244.3|43264.3|43244.3|43258.9|43238.9|12
1637139210000|2021-11-17 08:53:30|43269.3|43249.3|43276.4|43256.4|43276.4|43256.4|43269.3|43249.3|14
1637139220000|2021-11-17 08:53:40|43278.9|43258.9|43283.9|43263.9|43283.9|43263.9|43278.9|43258.9|5
1637139230000|2021-11-17 08:53:50|43284.3|43264.3|43291.8|43271.8|43291.8|43271.8|43284.3|43264.3|9
1637139240000|2021-11-17 08:54:00|43296.4|43276.4|43299.3|43279.3|43301.8|43281.8|43296.4|43276.4|11
1637139250000|2021-11-17 08:54:10|43303.6|43283.6|43306.8|43286.8|43306.8|43286.8|43301.4|43281.4|7
1637139260000|2021-11-17 08:54:20|43303.9|43283.9|43296.8|43276.8|43303.9|43283.9|43296.8|43276.8|6
1637139270000|2021-11-17 08:54:30|43298.9|43278.9|43296.1|43276.1|43298.9|43278.9|43296.1|43276.1|0
1637139280000|2021-11-17 08:54:40|43294|43274|43294|43274|43294|43274|43294|43274|2
1637139290000|2021-11-17 08:54:50|||||||||1
1637139300000|2021-11-17 08:55:00|43294.3|43274.3|43289.3|43269.3|43294.3|43274.3|43289.3|43269.3|5
1637139310000|2021-11-17 08:55:10|43289|43269|43288.6|43268.6|43289|43269|43288.6|43268.6|2
1637139330000|2021-11-17 08:55:30|43289|43269|43289.3|43269.3|43289.3|43269.3|43289|43269|1
1637139340000|2021-11-17 08:55:40|43286.8|43266.8|43286.8|43266.8|43286.8|43266.8|43286.8|43266.8|3
1637139350000|2021-11-17 08:55:50|43284|43264|43284|43264|43284|43264|43284|43264|3
1637139360000|2021-11-17 08:56:00|43284.3|43264.3|43286.8|43266.8|43286.8|43266.8|43284.3|43264.3|5
1637139370000|2021-11-17 08:56:10|43289|43269|43289.3|43269.3|43289.3|43269.3|43289|43269|2
1637139380000|2021-11-17 08:56:20|43289.6|43269.6|43289|43269|43291.8|43271.8|43289|43269|3
1637139390000|2021-11-17 08:56:30|43286.8|43266.8|43289.3|43269.3|43289.3|43269.3|43286.5|43266.5|1
1637139410000|2021-11-17 08:56:50|43291.8|43271.8|43294|43274|43294|43274|43289.3|43269.3|6
1637139420000|2021-11-17 08:57:00|43294.3|43274.3|43294.3|43274.3|43294.3|43274.3|43294.3|43274.3|1
1637139430000|2021-11-17 08:57:10|43294.6|43274.6|43296.8|43276.8|43296.8|43276.8|43294.6|43274.6|4
1637139440000|2021-11-17 08:57:20|43301.8|43281.8|43302.1|43282.1|43302.1|43282.1|43301.8|43281.8|6
1637139450000|2021-11-17 08:57:30|43302.4|43282.4|43302.4|43282.4|43302.4|43282.4|43302.4|43282.4|2
1637139460000|2021-11-17 08:57:40|43304.9|43284.9|43309.3|43289.3|43309.6|43289.6|43304.9|43284.9|16
1637139470000|2021-11-17 08:57:50|43309.6|43289.6|43311.5|43291.5|43311.5|43291.5|43309.3|43289.3|3
1637139480000|2021-11-17 08:58:00|||||||||2
1637139490000|2021-11-17 08:58:10|43311.8|43291.8|43317.7|43297.7|43317.7|43297.7|43311.8|43291.8|15
1637139500000|2021-11-17 08:58:20|43319.9|43299.9|43322.4|43302.4|43322.4|43302.4|43319.9|43299.9|7
1637139510000|2021-11-17 08:58:30|43320.2|43300.2|43319.9|43299.9|43320.2|43300.2|43319.9|43299.9|8
1637139520000|2021-11-17 08:58:40|43322.4|43302.4|43319.9|43299.9|43322.4|43302.4|43319.9|43299.9|4
1637139530000|2021-11-17 08:58:50|43322.4|43302.4|43324.9|43304.9|43332.4|43312.4|43322.4|43302.4|7
1637139540000|2021-11-17 08:59:00|43325.2|43305.2|43329.9|43309.9|43332.1|43312.1|43324.9|43304.9|7
1637139550000|2021-11-17 08:59:10|43332.4|43312.4|43329.6|43309.6|43332.4|43312.4|43329.6|43309.6|1
1637139560000|2021-11-17 08:59:20|43331.8|43311.8|43337.4|43317.4|43337.4|43317.4|43331.8|43311.8|9
1637139570000|2021-11-17 08:59:30|43334.9|43314.9|43334.9|43314.9|43337.4|43317.4|43334.9|43314.9|5
1637139580000|2021-11-17 08:59:40|43335.2|43315.2|43337.4|43317.4|43337.4|43317.4|43334.9|43314.9|3
1637139590000|2021-11-17 08:59:50|43339.6|43319.6|43339.6|43319.6|43339.6|43319.6|43339.6|43319.6|2
1637139600000|2021-11-17 09:00:00|43341.8|43321.8|43340.5|43320.5|43347.7|43327.7|43340.5|43320.5|15
1637139610000|2021-11-17 09:00:10|43342.7|43322.7|43295.8|43275.8|43345.5|43325.5|43295.5|43275.5|91
1637139620000|2021-11-17 09:00:20|43295.5|43275.5|43304.9|43284.9|43304.9|43284.9|43295.5|43275.5|16
1637139630000|2021-11-17 09:00:30|43305.2|43285.2|43325.5|43305.5|43325.5|43305.5|43305.2|43285.2|17
1637139640000|2021-11-17 09:00:40|43327.7|43307.7|43332.7|43312.7|43333.3|43313.3|43327.7|43307.7|10
1637139650000|2021-11-17 09:00:50|43330.2|43310.2|43325.2|43305.2|43330.2|43310.2|43325.2|43305.2|3
1637139660000|2021-11-17 09:01:00|43324.9|43304.9|43325.2|43305.2|43325.5|43305.5|43322.7|43302.7|5
1637139670000|2021-11-17 09:01:10|43325.5|43305.5|43320.2|43300.2|43325.5|43305.5|43320.2|43300.2|1
1637139680000|2021-11-17 09:01:20|43318|43298|43315.2|43295.2|43322.7|43302.7|43315.2|43295.2|16
1637139690000|2021-11-17 09:01:30|43312.4|43292.4|43314.9|43294.9|43315.2|43295.2|43312.4|43292.4|10
1637139700000|2021-11-17 09:01:40|43312.7|43292.7|43310.5|43290.5|43312.7|43292.7|43307.7|43287.7|19
1637139710000|2021-11-17 09:01:50|43310.2|43290.2|43288|43268|43310.2|43290.2|43288|43268|9
1637139720000|2021-11-17 09:02:00|43287.7|43267.7|43250.2|43230.2|43287.7|43267.7|43250.2|43230.2|17
1637139730000|2021-11-17 09:02:10|43237.7|43217.7|43232.7|43212.7|43237.7|43217.7|43222.4|43202.4|40
1637139740000|2021-11-17 09:02:20|43233|43213|43254.9|43234.9|43254.9|43234.9|43230.5|43210.5|19
1637139750000|2021-11-17 09:02:30|43255.2|43235.2|43270.2|43250.2|43270.2|43250.2|43255.2|43235.2|23
1637139760000|2021-11-17 09:02:40|43270.5|43250.5|43268.7|43248.7|43270.5|43250.5|43265.5|43245.5|16
1637139770000|2021-11-17 09:02:50|43271.2|43251.2|43265.2|43245.2|43273.3|43253.3|43263|43243|10
1637139780000|2021-11-17 09:03:00|43265.5|43245.5|43265.2|43245.2|43268|43248|43265.2|43245.2|1
1637139790000|2021-11-17 09:03:10|43262.7|43242.7|43264.9|43244.9|43264.9|43244.9|43258|43238|4
1637139800000|2021-11-17 09:03:20|43262.7|43242.7|43258|43238|43262.7|43242.7|43255.5|43235.5|7
1637139810000|2021-11-17 09:03:30|43255.5|43235.5|43255.2|43235.2|43255.5|43235.5|43255.2|43235.2|3
1637139820000|2021-11-17 09:03:40|||||||||2
1637139830000|2021-11-17 09:03:50|43263.4|43243.4|43263.4|43243.4|43263.4|43243.4|43263.4|43243.4|4
1637139840000|2021-11-17 09:04:00|43265.9|43245.9|43268|43248|43268|43248|43263.4|43243.4|9
1637139850000|2021-11-17 09:04:10|43270.2|43250.2|43265.5|43245.5|43270.2|43250.2|43265.2|43245.2|4
1637139860000|2021-11-17 09:04:20|43264.9|43244.9|43265.5|43245.5|43265.5|43245.5|43264.9|43244.9|0
1637139890000|2021-11-17 09:04:50|43265.2|43245.2|43267.7|43247.7|43267.7|43247.7|43265.2|43245.2|0
1637139900000|2021-11-17 09:05:00|||||||||1
1637139910000|2021-11-17 09:05:10|43265.2|43245.2|43265.2|43245.2|43265.2|43245.2|43265.2|43245.2|5
1637139920000|2021-11-17 09:05:20|||||||||3
1637139930000|2021-11-17 09:05:30|43265.5|43245.5|43265.5|43245.5|43265.5|43245.5|43265.5|43245.5|1
1637139940000|2021-11-17 09:05:40|43267.7|43247.7|43265.5|43245.5|43267.7|43247.7|43265.5|43245.5|0
1637139950000|2021-11-17 09:05:50|43268|43248|43270.2|43250.2|43270.2|43250.2|43268|43248|5
1637139960000|2021-11-17 09:06:00|43270.5|43250.5|43270.5|43250.5|43272.7|43252.7|43270.5|43250.5|16
1637139970000|2021-11-17 09:06:10|43273|43253|43275.5|43255.5|43275.5|43255.5|43273|43253|1
1637139980000|2021-11-17 09:06:20|43275.2|43255.2|43270.5|43250.5|43275.2|43255.2|43270.5|43250.5|2
1637139990000|2021-11-17 09:06:30|43270.2|43250.2|43273|43253|43273|43253|43270.2|43250.2|4
1637140000000|2021-11-17 09:06:40|43270.2|43250.2|43270.5|43250.5|43270.5|43250.5|43270.2|43250.2|4
1637140010000|2021-11-17 09:06:50|43270.2|43250.2|43265.5|43245.5|43270.5|43250.5|43265.5|43245.5|5
1637140020000|2021-11-17 09:07:00|43263.4|43243.4|43270.2|43250.2|43272.4|43252.4|43260.2|43240.2|17
1637140030000|2021-11-17 09:07:10|43272.7|43252.7|43267.7|43247.7|43272.7|43252.7|43267.1|43247.1|4
1637140040000|2021-11-17 09:07:20|43267.4|43247.4|43267.7|43247.7|43267.7|43247.7|43267.4|43247.4|3
1637140050000|2021-11-17 09:07:30|43270.2|43250.2|43270.5|43250.5|43270.5|43250.5|43270.2|43250.2|9
1637140060000|2021-11-17 09:07:40|43273|43253|43273|43253|43273|43253|43273|43253|2
1637140070000|2021-11-17 09:07:50|43275.2|43255.2|43275.5|43255.5|43275.5|43255.5|43275.2|43255.2|5
1637140080000|2021-11-17 09:08:00|43275.9|43255.9|43275.5|43255.5|43275.9|43255.9|43275.5|43255.5|1
1637140090000|2021-11-17 09:08:10|43280.5|43260.5|43280.2|43260.2|43280.5|43260.5|43280.2|43260.2|4
1637140100000|2021-11-17 09:08:20|43280.5|43260.5|43274.9|43254.9|43280.5|43260.5|43274.9|43254.9|4
1637140110000|2021-11-17 09:08:30|43270.5|43250.5|43268|43248|43270.5|43250.5|43268|43248|0
1637140120000|2021-11-17 09:08:40|||||||||1
1637140140000|2021-11-17 09:09:00|43265.5|43245.5|43263|43243|43265.5|43245.5|43263|43243|0
1637140150000|2021-11-17 09:09:10|43265.2|43245.2|43260.2|43240.2|43265.2|43245.2|43260.2|43240.2|2
1637140170000|2021-11-17 09:09:30|43259.9|43239.9|43260.2|43240.2|43260.2|43240.2|43258|43238|6
1637140180000|2021-11-17 09:09:40|43259.9|43239.9|43257.7|43237.7|43260.2|43240.2|43257.7|43237.7|1
1637140190000|2021-11-17 09:09:50|43259.9|43239.9|43254.9|43234.9|43259.9|43239.9|43254.6|43234.6|15
1637140200000|2021-11-17 09:10:00|43255.5|43235.5|43247.4|43227.4|43255.5|43235.5|43247.4|43227.4|7
1637140210000|2021-11-17 09:10:10|43247.7|43227.7|43247.4|43227.4|43249.9|43229.9|43247.4|43227.4|1
1637140220000|2021-11-17 09:10:20|43245.2|43225.2|43240.2|43220.2|43245.2|43225.2|43240.2|43220.2|4
1637140230000|2021-11-17 09:10:30|43239.9|43219.9|43224.9|43204.9|43239.9|43219.9|43224.9|43204.9|10
1637140240000|2021-11-17 09:10:40|43222.7|43202.7|43222.7|43202.7|43222.7|43202.7|43220.5|43200.5|7
1637140250000|2021-11-17 09:10:50|43219.9|43199.9|43219.6|43199.6|43220.5|43200.5|43217.7|43197.7|3
1637140260000|2021-11-17 09:11:00|43217.7|43197.7|43220.2|43200.2|43220.2|43200.2|43215.2|43195.2|7
1637140270000|2021-11-17 09:11:10|43215.9|43195.9|43217.7|43197.7|43220.2|43200.2|43215.2|43195.2|8
1637140280000|2021-11-17 09:11:20|43218|43198|43212.4|43192.4|43220.2|43200.2|43212.4|43192.4|13
1637140290000|2021-11-17 09:11:30|43212.7|43192.7|43210.5|43190.5|43214.9|43194.9|43210.5|43190.5|2
1637140300000|2021-11-17 09:11:40|43213.4|43193.4|43205.5|43185.5|43215.5|43195.5|43205.5|43185.5|14
1637140310000|2021-11-17 09:11:50|43208|43188|43205.5|43185.5|43208|43188|43205.5|43185.5|5
1637140320000|2021-11-17 09:12:00|43208|43188|43208|43188|43210.5|43190.5|43208|43188|5
1637140330000|2021-11-17 09:12:10|43205.5|43185.5|43197.7|43177.7|43205.5|43185.5|43197.4|43177.4|11
1637140340000|2021-11-17 09:12:20|43195.5|43175.5|43203|43183|43205.2|43185.2|43195.2|43175.2|18
1637140350000|2021-11-17 09:12:30|43203.4|43183.4|43195.2|43175.2|43203.4|43183.4|43195.2|43175.2|5
1637140360000|2021-11-17 09:12:40|43192.7|43172.7|43174.9|43154.9|43192.7|43172.7|43174.9|43154.9|24
1637140370000|2021-11-17 09:12:50|43167.4|43147.4|43168|43148|43173|43153|43145.2|43125.2|35
1637140380000|2021-11-17 09:13:00|43167.4|43147.4|43185.9|43165.9|43185.9|43165.9|43167.4|43147.4|31
1637140390000|2021-11-17 09:13:10|43185.5|43165.5|43195.9|43175.9|43198.4|43178.4|43185.5|43165.5|10
1637140400000|2021-11-17 09:13:20|43195.5|43175.5|43191.2|43171.2|43195.5|43175.5|43191.2|43171.2|6
1637140410000|2021-11-17 09:13:30|43188|43168|43176.2|43156.2|43188|43168|43176.2|43156.2|6
1637140420000|2021-11-17 09:13:40|43175.9|43155.9|43175.9|43155.9|43178.4|43158.4|43171.2|43151.2|9
1637140430000|2021-11-17 09:13:50|43176.2|43156.2|43191.2|43171.2|43191.2|43171.2|43176.2|43156.2|11
1637140440000|2021-11-17 09:14:00|43190.9|43170.9|43195.5|43175.5|43197.7|43177.7|43190.5|43170.5|5
1637140450000|2021-11-17 09:14:10|43193|43173|43190.2|43170.2|43193|43173|43190.2|43170.2|2
1637140460000|2021-11-17 09:14:20|43187.7|43167.7|43182.7|43162.7|43187.7|43167.7|43182.7|43162.7|1
1637140470000|2021-11-17 09:14:30|43182.4|43162.4|43185.5|43165.5|43185.5|43165.5|43182.4|43162.4|4
1637140480000|2021-11-17 09:14:40|43180.5|43160.5|43178.4|43158.4|43180.5|43160.5|43178.4|43158.4|2
1637140490000|2021-11-17 09:14:50|43180.5|43160.5|43183.4|43163.4|43183.4|43163.4|43180.5|43160.5|0
1637140500000|2021-11-17 09:15:00|43183|43163|43185.2|43165.2|43185.2|43165.2|43180.5|43160.5|4
1637140510000|2021-11-17 09:15:10|43187.7|43167.7|43193|43173|43193|43173|43187.7|43167.7|7
1637140520000|2021-11-17 09:15:20|43193.4|43173.4|43195.2|43175.2|43195.5|43175.5|43193.4|43173.4|3
1637140530000|2021-11-17 09:15:30|43197.4|43177.4|43194.9|43174.9|43197.4|43177.4|43194.9|43174.9|1
1637140540000|2021-11-17 09:15:40|43192.7|43172.7|43195.5|43175.5|43195.5|43175.5|43190.5|43170.5|0
1637140550000|2021-11-17 09:15:50|43195.2|43175.2|43195.5|43175.5|43197.7|43177.7|43195.2|43175.2|3
1637140560000|2021-11-17 09:16:00|43200.2|43180.2|43195.5|43175.5|43200.5|43180.5|43195.5|43175.5|11
1637140570000|2021-11-17 09:16:10|43195.2|43175.2|43190.5|43170.5|43195.2|43175.2|43188|43168|12
1637140580000|2021-11-17 09:16:20|43192.7|43172.7|43190.5|43170.5|43192.7|43172.7|43190.5|43170.5|0
1637140600000|2021-11-17 09:16:40|43192.7|43172.7|43194.9|43174.9|43194.9|43174.9|43192.7|43172.7|1
1637140610000|2021-11-17 09:16:50|43192.7|43172.7|43195.5|43175.5|43195.5|43175.5|43190.2|43170.2|13
1637140620000|2021-11-17 09:17:00|43195.9|43175.9|43200.9|43180.9|43200.9|43180.9|43195.5|43175.5|4
1637140630000|2021-11-17 09:17:10|43200.5|43180.5|43198.4|43178.4|43200.5|43180.5|43198.4|43178.4|0
1637140640000|2021-11-17 09:17:20|43198|43178|43197.7|43177.7|43198|43178|43197.7|43177.7|2
1637140650000|2021-11-17 09:17:30|43199.9|43179.9|43197.7|43177.7|43200.2|43180.2|43197.7|43177.7|4
1637140660000|2021-11-17 09:17:40|43197.4|43177.4|43193.4|43173.4|43197.4|43177.4|43193|43173|11
1637140670000|2021-11-17 09:17:50|43195.9|43175.9|43195.5|43175.5|43195.9|43175.9|43195.5|43175.5|0
1637140680000|2021-11-17 09:18:00|43195.9|43175.9|43195.5|43175.5|43195.9|43175.9|43193.4|43173.4|5
1637140690000|2021-11-17 09:18:10|43180.5|43160.5|43190.5|43170.5|43190.5|43170.5|43180.2|43160.2|11
1637140700000|2021-11-17 09:18:20|43190.9|43170.9|43195.5|43175.5|43195.5|43175.5|43190.9|43170.9|1
1637140710000|2021-11-17 09:18:30|43193.4|43173.4|43195.5|43175.5|43195.5|43175.5|43193.4|43173.4|0
1637140720000|2021-11-17 09:18:40|43198|43178|43195.5|43175.5|43198|43178|43195.5|43175.5|1
1637140730000|2021-11-17 09:18:50|43198|43178|43198.4|43178.4|43198.4|43178.4|43195.5|43175.5|7
1637140740000|2021-11-17 09:19:00|43198|43178|43198.4|43178.4|43198.4|43178.4|43195.2|43175.2|3
1637140750000|2021-11-17 09:19:10|43200.5|43180.5|43200.5|43180.5|43200.5|43180.5|43200.5|43180.5|0
1637140760000|2021-11-17 09:19:20|43202.7|43182.7|43202.7|43182.7|43202.7|43182.7|43200.5|43180.5|2
1637140770000|2021-11-17 09:19:30|43200.5|43180.5|43203|43183|43205.2|43185.2|43200.5|43180.5|22
1637140780000|2021-11-17 09:19:40|43202.7|43182.7|43200.5|43180.5|43202.7|43182.7|43200.5|43180.5|0
1637140790000|2021-11-17 09:19:50|43200.9|43180.9|43200.5|43180.5|43203|43183|43200.2|43180.2|4
1637140800000|2021-11-17 09:20:00|43203|43183|43200.5|43180.5|43203|43183|43200.5|43180.5|2
1637140810000|2021-11-17 09:20:10|43198.4|43178.4|43198|43178|43198.4|43178.4|43195.5|43175.5|8
1637140820000|2021-11-17 09:20:20|43200.5|43180.5|43180.5|43160.5|43200.5|43180.5|43180.5|43160.5|12
1637140830000|2021-11-17 09:20:30|43178.4|43158.4|43188|43168|43188|43168|43172.7|43152.7|11
1637140840000|2021-11-17 09:20:40|43192.4|43172.4|43179.9|43159.9|43192.4|43172.4|43178|43158|8
1637140850000|2021-11-17 09:20:50|43180.2|43160.2|43192.7|43172.7|43203.7|43183.7|43175.2|43155.2|8
1637140860000|2021-11-17 09:21:00|43192.4|43172.4|43185.5|43165.5|43192.4|43172.4|43182.7|43162.7|2
1637140870000|2021-11-17 09:21:10|43185.2|43165.2|43185.5|43165.5|43185.5|43165.5|43185.2|43165.2|6
1637140880000|2021-11-17 09:21:20|43187.7|43167.7|43188|43168|43188|43168|43185.5|43165.5|1
1637140900000|2021-11-17 09:21:40|43190.2|43170.2|43180.2|43160.2|43190.2|43170.2|43178|43158|4
1637140910000|2021-11-17 09:21:50|43179.9|43159.9|43179.9|43159.9|43180.5|43160.5|43177.4|43157.4|5
1637140920000|2021-11-17 09:22:00|43180.2|43160.2|43179.9|43159.9|43180.5|43160.5|43177.7|43157.7|1
1637140940000|2021-11-17 09:22:20|43177.7|43157.7|43177.7|43157.7|43179.9|43159.9|43177.7|43157.7|0
1637140950000|2021-11-17 09:22:30|43179.9|43159.9|43192.4|43172.4|43192.4|43172.4|43179.9|43159.9|2
1637140960000|2021-11-17 09:22:40|43192.7|43172.7|43190.2|43170.2|43192.7|43172.7|43190.2|43170.2|3
1637140970000|2021-11-17 09:22:50|43187.7|43167.7|43187.7|43167.7|43187.7|43167.7|43187.7|43167.7|0
1637140980000|2021-11-17 09:23:00|43187.4|43167.4|43187.4|43167.4|43187.7|43167.7|43187.4|43167.4|1
1637140990000|2021-11-17 09:23:10|43187.7|43167.7|43182.7|43162.7|43187.7|43167.7|43182.7|43162.7|2
1637141000000|2021-11-17 09:23:20|43184.9|43164.9|43185.2|43165.2|43185.2|43165.2|43184.9|43164.9|1
1637141020000|2021-11-17 09:23:40|43185.5|43165.5|43185.2|43165.2|43185.5|43165.5|43185.2|43165.2|1
1637141030000|2021-11-17 09:23:50|43184.9|43164.9|43184.9|43164.9|43184.9|43164.9|43182.7|43162.7|2
1637141040000|2021-11-17 09:24:00|43184.6|43164.6|43160.2|43140.2|43184.6|43164.6|43160.2|43140.2|7
1637141050000|2021-11-17 09:24:10|43155.5|43135.5|43154.9|43134.9|43157.7|43137.7|43154.9|43134.9|5
1637141060000|2021-11-17 09:24:20|43155.2|43135.2|43157.7|43137.7|43157.7|43137.7|43154.6|43134.6|4
1637141070000|2021-11-17 09:24:30|43155.5|43135.5|43152.4|43132.4|43155.5|43135.5|43152.4|43132.4|7
1637141080000|2021-11-17 09:24:40|43150.2|43130.2|43144.6|43124.6|43150.2|43130.2|43144.6|43124.6|5
1637141090000|2021-11-17 09:24:50|43142.4|43122.4|43125.5|43105.5|43142.4|43122.4|43123|43103|18
1637141100000|2021-11-17 09:25:00|43124.9|43104.9|43120.5|43100.5|43125.5|43105.5|43120.2|43100.2|10
1637141110000|2021-11-17 09:25:10|43120.2|43100.2|43120.2|43100.2|43120.5|43100.5|43120.2|43100.2|6
1637141120000|2021-11-17 09:25:20|43120.5|43100.5|43118|43098|43120.5|43100.5|43118|43098|10
1637141130000|2021-11-17 09:25:30|43120.2|43100.2|43120.5|43100.5|43120.5|43100.5|43120.2|43100.2|12
1637141140000|2021-11-17 09:25:40|43120.2|43100.2|43120.5|43100.5|43124.9|43104.9|43120.2|43100.2|11
1637141150000|2021-11-17 09:25:50|43118|43098|43117.7|43097.7|43118|43098|43117.7|43097.7|4
1637141160000|2021-11-17 09:26:00|43115.5|43095.5|43115.5|43095.5|43115.5|43095.5|43115.2|43095.2|6
1637141170000|2021-11-17 09:26:10|43117.7|43097.7|43117.7|43097.7|43117.7|43097.7|43117.7|43097.7|2
1637141180000|2021-11-17 09:26:20|43122.7|43102.7|43127.7|43107.7|43127.7|43107.7|43122.7|43102.7|9
1637141190000|2021-11-17 09:26:30|43128|43108|43130.5|43110.5|43133|43113|43128|43108|5
1637141200000|2021-11-17 09:26:40|43133|43113|43133|43113|43133|43113|43133|43113|6
1637141210000|2021-11-17 09:26:50|43135.5|43115.5|43143.4|43123.4|43143.4|43123.4|43135.5|43115.5|6
1637141220000|2021-11-17 09:27:00|43145.5|43125.5|43150.2|43130.2|43150.5|43130.5|43145.5|43125.5|5
1637141230000|2021-11-17 09:27:10|43150.5|43130.5|43153|43133|43153|43133|43150.5|43130.5|2
1637141240000|2021-11-17 09:27:20|43152.7|43132.7|43150.5|43130.5|43153|43133|43150.5|43130.5|2
1637141250000|2021-11-17 09:27:30|43150.2|43130.2|43153|43133|43153|43133|43150.2|43130.2|2
1637141260000|2021-11-17 09:27:40|43155.2|43135.2|43150.5|43130.5|43155.2|43135.2|43150.2|43130.2|3
1637141270000|2021-11-17 09:27:50|43150.2|43130.2|43150.2|43130.2|43150.2|43130.2|43150.2|43130.2|8
1637141280000|2021-11-17 09:28:00|43150.5|43130.5|43153|43133|43153|43133|43150.2|43130.2|2
1637141290000|2021-11-17 09:28:10|43155.2|43135.2|43155.2|43135.2|43157.4|43137.4|43155.2|43135.2|2
1637141300000|2021-11-17 09:28:20|43155.5|43135.5|43155.5|43135.5|43155.5|43135.5|43155.5|43135.5|2
1637141310000|2021-11-17 09:28:30|43157.7|43137.7|43157.7|43137.7|43157.7|43137.7|43157.7|43137.7|0
1637141320000|2021-11-17 09:28:40|43155.5|43135.5|43155.5|43135.5|43155.5|43135.5|43155.5|43135.5|0
1637141330000|2021-11-17 09:28:50|43155.2|43135.2|43150.5|43130.5|43155.2|43135.2|43150.5|43130.5|2
1637141340000|2021-11-17 09:29:00|43153|43133|43154.9|43134.9|43154.9|43134.9|43150.5|43130.5|1
1637141350000|2021-11-17 09:29:10|43152.7|43132.7|43147.7|43127.7|43154.9|43134.9|43147.7|43127.7|7
1637141360000|2021-11-17 09:29:20|43145.5|43125.5|43143.4|43123.4|43147.7|43127.7|43140.2|43120.2|16
1637141370000|2021-11-17 09:29:30|43140.5|43120.5|43140.5|43120.5|43140.5|43120.5|43140.5|43120.5|11
1637141380000|2021-11-17 09:29:40|43143|43123|43143.4|43123.4|43143.4|43123.4|43143|43123|3
1637141390000|2021-11-17 09:29:50|43142.7|43122.7|43139.9|43119.9|43143.4|43123.4|43137.7|43117.7|2
1637141400000|2021-11-17 09:30:00|43142.7|43122.7|43144.9|43124.9|43144.9|43124.9|43142.7|43122.7|0
1637141410000|2021-11-17 09:30:10|43140.2|43120.2|43145.2|43125.2|43145.2|43125.2|43140.2|43120.2|1
1637141420000|2021-11-17 09:30:20|43140.5|43120.5|43137.7|43117.7|43140.5|43120.5|43135.5|43115.5|5
1637141430000|2021-11-17 09:30:30|43135.2|43115.2|43132.7|43112.7|43135.2|43115.2|43132.7|43112.7|6
1637141440000|2021-11-17 09:30:40|43134.9|43114.9|43130.5|43110.5|43135.2|43115.2|43130.2|43110.2|0
1637141450000|2021-11-17 09:30:50|43130.9|43110.9|43133|43113|43133|43113|43130.5|43110.5|1
1637141460000|2021-11-17 09:31:00|43135.5|43115.5|43138.1|43118.1|43138.1|43118.1|43133|43113|10
1637141470000|2021-11-17 09:31:10|43135.9|43115.9|43135.9|43115.9|43138.1|43118.1|43135.9|43115.9|0
1637141480000|2021-11-17 09:31:20|43138.1|43118.1|43128.1|43108.1|43138.4|43118.4|43128.1|43108.1|6
1637141490000|2021-11-17 09:31:30|43130.6|43110.6|43125.2|43105.2|43130.6|43110.6|43125.2|43105.2|14
1637141500000|2021-11-17 09:31:40|43125.6|43105.6|43118.7|43098.7|43125.6|43105.6|43118.7|43098.7|8
1637141510000|2021-11-17 09:31:50|43105.9|43085.9|43103.1|43083.1|43105.9|43085.9|43103.1|43083.1|5
1637141520000|2021-11-17 09:32:00|43105.9|43085.9|43085.9|43065.9|43105.9|43085.9|43083.4|43063.4|15
1637141530000|2021-11-17 09:32:10|43083.4|43063.4|43080.9|43060.9|43083.4|43063.4|43080.9|43060.9|7
1637141540000|2021-11-17 09:32:20|43081.2|43061.2|43063.7|43043.7|43081.2|43061.2|43058.4|43038.4|24
1637141550000|2021-11-17 09:32:30|43064|43044|43056.2|43036.2|43066.2|43046.2|43056.2|43036.2|22
1637141560000|2021-11-17 09:32:40|43051.5|43031.5|43046.2|43026.2|43051.5|43031.5|43046.2|43026.2|19
1637141570000|2021-11-17 09:32:50|43046.5|43026.5|43048.4|43028.4|43050.9|43030.9|43045.9|43025.9|17
1637141580000|2021-11-17 09:33:00|43046.2|43026.2|43050.9|43030.9|43051.2|43031.2|43046.2|43026.2|7
1637141590000|2021-11-17 09:33:10|43048.4|43028.4|43050.9|43030.9|43050.9|43030.9|43046.2|43026.2|27
1637141600000|2021-11-17 09:33:20|43051.2|43031.2|43050.9|43030.9|43051.2|43031.2|43048.4|43028.4|15
1637141610000|2021-11-17 09:33:30|43051.2|43031.2|43055.9|43035.9|43055.9|43035.9|43051.2|43031.2|8
1637141620000|2021-11-17 09:33:40|43056.5|43036.5|43060.9|43040.9|43060.9|43040.9|43056.5|43036.5|5
1637141630000|2021-11-17 09:33:50|43056.2|43036.2|43056.2|43036.2|43060.9|43040.9|43056.2|43036.2|3
1637141640000|2021-11-17 09:34:00|43055.9|43035.9|43055.9|43035.9|43061.2|43041.2|43055.6|43035.6|16
1637141650000|2021-11-17 09:34:10|43055.6|43035.6|43055.9|43035.9|43055.9|43035.9|43053.4|43033.4|3
1637141660000|2021-11-17 09:34:20|43055.6|43035.6|43063.4|43043.4|43063.4|43043.4|43055.6|43035.6|3
1637141670000|2021-11-17 09:34:30|||||||||1
1637141680000|2021-11-17 09:34:40|43065.6|43045.6|43075.9|43055.9|43076.2|43056.2|43065.6|43045.6|4
1637141690000|2021-11-17 09:34:50|43073.7|43053.7|43069|43049|43073.7|43053.7|43066.5|43046.5|3
1637141700000|2021-11-17 09:35:00|43071.2|43051.2|43076.2|43056.2|43076.2|43056.2|43071.2|43051.2|8
1637141710000|2021-11-17 09:35:10|43078.4|43058.4|43080.9|43060.9|43080.9|43060.9|43075.9|43055.9|5
1637141720000|2021-11-17 09:35:20|43083.4|43063.4|43085.9|43065.9|43085.9|43065.9|43083.4|43063.4|5
1637141730000|2021-11-17 09:35:30|43088.4|43068.4|43086.2|43066.2|43088.4|43068.4|43085.9|43065.9|6
1637141740000|2021-11-17 09:35:40|43085.9|43065.9|43085.9|43065.9|43085.9|43065.9|43085.9|43065.9|0
1637141750000|2021-11-17 09:35:50|||||||||4
1637141760000|2021-11-17 09:36:00|43085.6|43065.6|43078.1|43058.1|43085.6|43065.6|43078.1|43058.1|5
1637141770000|2021-11-17 09:36:10|43075.9|43055.9|43068.7|43048.7|43075.9|43055.9|43068.7|43048.7|3
1637141780000|2021-11-17 09:36:20|43063.7|43043.7|43063.7|43043.7|43063.7|43043.7|43063.7|43043.7|8
1637141790000|2021-11-17 09:36:30|43061.2|43041.2|43063.7|43043.7|43063.7|43043.7|43061.2|43041.2|4
1637141800000|2021-11-17 09:36:40|43065.9|43045.9|43076.2|43056.2|43078.4|43058.4|43065.9|43045.9|11
1637141810000|2021-11-17 09:36:50|43078.7|43058.7|43080.9|43060.9|43080.9|43060.9|43078.4|43058.4|1
1637141820000|2021-11-17 09:37:00|43081.2|43061.2|43080.2|43060.2|43081.2|43061.2|43080.2|43060.2|10
1637141830000|2021-11-17 09:37:10|43079.9|43059.9|43084.9|43064.9|43084.9|43064.9|43079.9|43059.9|22
1637141840000|2021-11-17 09:37:20|43089.3|43069.3|43089.6|43069.6|43089.6|43069.6|43089.3|43069.3|18
1637141850000|2021-11-17 09:37:30|43089.9|43069.9|43089.9|43069.9|43089.9|43069.9|43087.4|43067.4|33
1637141860000|2021-11-17 09:37:40|43089.6|43069.6|43090.2|43070.2|43090.2|43070.2|43087.4|43067.4|9
1637141870000|2021-11-17 09:37:50|43090.6|43070.6|43097.7|43077.7|43098.1|43078.1|43090.6|43070.6|8
1637141880000|2021-11-17 09:38:00|43097.4|43077.4|43098.4|43078.4|43098.4|43078.4|43085.6|43065.6|15
1637141890000|2021-11-17 09:38:10|43088.1|43068.1|43087.7|43067.7|43088.1|43068.1|43075.9|43055.9|12
1637141900000|2021-11-17 09:38:20|43085.6|43065.6|43080.6|43060.6|43085.6|43065.6|43080.6|43060.6|1
1637141910000|2021-11-17 09:38:30|43085.2|43065.2|43068.1|43048.1|43085.2|43065.2|43065.2|43045.2|12
1637141920000|2021-11-17 09:38:40|43070.6|43050.6|43065.2|43045.2|43070.6|43050.6|43065.2|43045.2|6
1637141930000|2021-11-17 09:38:50|43063.1|43043.1|43055.6|43035.6|43063.1|43043.1|43055.6|43035.6|1
1637141940000|2021-11-17 09:39:00|43058.1|43038.1|43053.1|43033.1|43058.1|43038.1|43050.6|43030.6|6
1637141950000|2021-11-17 09:39:10|43050.6|43030.6|43050.6|43030.6|43055.6|43035.6|43050.2|43030.2|6
1637141960000|2021-11-17 09:39:20|43050.2|43030.2|43032.7|43012.7|43052.7|43032.7|43032.7|43012.7|16
1637141970000|2021-11-17 09:39:30|43035.2|43015.2|43032.7|43012.7|43035.6|43015.6|43032.7|43012.7|12
1637141980000|2021-11-17 09:39:40|43033.1|43013.1|43035.6|43015.6|43035.6|43015.6|43033.1|43013.1|6
1637141990000|2021-11-17 09:39:50|43034.9|43014.9|43032.7|43012.7|43035.2|43015.2|43032.7|43012.7|5
1637142000000|2021-11-17 09:40:00|43035.2|43015.2|43050.6|43030.6|43050.6|43030.6|43035.2|43015.2|11
1637142010000|2021-11-17 09:40:10|43055.6|43035.6|43050.6|43030.6|43057.7|43037.7|43050.6|43030.6|4
1637142020000|2021-11-17 09:40:20|43052.7|43032.7|43053.1|43033.1|43060.6|43040.6|43048.1|43028.1|5
1637142030000|2021-11-17 09:40:30|43052.7|43032.7|43050.6|43030.6|43052.7|43032.7|43050.6|43030.6|14
1637142040000|2021-11-17 09:40:40|43050.9|43030.9|43055.6|43035.6|43055.6|43035.6|43050.9|43030.9|6
1637142050000|2021-11-17 09:40:50|43050.6|43030.6|43053.1|43033.1|43053.1|43033.1|43050.6|43030.6|7
1637142060000|2021-11-17 09:41:00|43050.6|43030.6|43050.6|43030.6|43050.6|43030.6|43050.6|43030.6|2
1637142070000|2021-11-17 09:41:10|43055.2|43035.2|43055.6|43035.6|43055.6|43035.6|43050.6|43030.6|4
1637142080000|2021-11-17 09:41:20|43055.2|43035.2|43055.2|43035.2|43055.2|43035.2|43055.2|43035.2|0
1637142090000|2021-11-17 09:41:30|43050.6|43030.6|43048.1|43028.1|43055.2|43035.2|43048.1|43028.1|2
1637142100000|2021-11-17 09:41:40|43048.4|43028.4|43050.6|43030.6|43050.6|43030.6|43048.4|43028.4|0
1637142110000|2021-11-17 09:41:50|43053.1|43033.1|43052.7|43032.7|43055.2|43035.2|43052.7|43032.7|1
1637142120000|2021-11-17 09:42:00|43053.1|43033.1|43055.6|43035.6|43055.6|43035.6|43053.1|43033.1|3
1637142130000|2021-11-17 09:42:10|||||||||1
1637142140000|2021-11-17 09:42:20|43055.2|43035.2|43055.6|43035.6|43055.6|43035.6|43053.1|43033.1|2
1637142150000|2021-11-17 09:42:30|43053.1|43033.1|43050.6|43030.6|43055.2|43035.2|43050.6|43030.6|6
1637142160000|2021-11-17 09:42:40|43055.2|43035.2|43055.2|43035.2|43055.6|43035.6|43055.2|43035.2|1
1637142170000|2021-11-17 09:42:50|43052.7|43032.7|43055.2|43035.2|43055.2|43035.2|43052.7|43032.7|1
1637142180000|2021-11-17 09:43:00|43053.1|43033.1|43055.2|43035.2|43055.2|43035.2|43050.6|43030.6|1
1637142190000|2021-11-17 09:43:10|43053.1|43033.1|43053.1|43033.1|43053.1|43033.1|43053.1|43033.1|0
1637142200000|2021-11-17 09:43:20|43055.6|43035.6|43060.2|43040.2|43060.2|43040.2|43055.2|43035.2|11
1637142210000|2021-11-17 09:43:30|43062.4|43042.4|43062.4|43042.4|43062.4|43042.4|43062.4|43042.4|2
1637142220000|2021-11-17 09:43:40|43064.6|43044.6|43053.1|43033.1|43064.6|43044.6|43053.1|43033.1|2
1637142230000|2021-11-17 09:43:50|43055.2|43035.2|43055.9|43035.9|43055.9|43035.9|43053.1|43033.1|3
1637142240000|2021-11-17 09:44:00|43058.1|43038.1|43037.7|43017.7|43058.1|43038.1|43037.4|43017.4|10
1637142250000|2021-11-17 09:44:10|43035.2|43015.2|43035.2|43015.2|43035.2|43015.2|43030.6|43010.6|10
1637142260000|2021-11-17 09:44:20|43035.9|43015.9|43040.2|43020.2|43040.2|43020.2|43035.6|43015.6|4
1637142270000|2021-11-17 09:44:30|43042.4|43022.4|43040.9|43020.9|43043.1|43023.1|43040.6|43020.6|2
1637142280000|2021-11-17 09:44:40|43043.1|43023.1|43047.7|43027.7|43047.7|43027.7|43043.1|43023.1|1
1637142290000|2021-11-17 09:44:50|43050.2|43030.2|43052.4|43032.4|43052.4|43032.4|43050.2|43030.2|4
1637142300000|2021-11-17 09:45:00|43054.6|43034.6|43055.6|43035.6|43055.6|43035.6|43054.6|43034.6|1
1637142310000|2021-11-17 09:45:10|43055.2|43035.2|43048.1|43028.1|43055.6|43035.6|43048.1|43028.1|4
1637142320000|2021-11-17 09:45:20|43050.2|43030.2|43053.4|43033.4|43053.4|43033.4|43050.2|43030.2|2
1637142330000|2021-11-17 09:45:30|43053.1|43033.1|43047.4|43027.4|43055.6|43035.6|43047.4|43027.4|28
1637142340000|2021-11-17 09:45:40|43049.9|43029.9|43047.7|43027.7|43049.9|43029.9|43047.7|43027.7|0
1637142350000|2021-11-17 09:45:50|43044.9|43024.9|43044.9|43024.9|43044.9|43024.9|43044.9|43024.9|4
1637142360000|2021-11-17 09:46:00|43044.6|43024.6|43039.6|43019.6|43044.6|43024.6|43039.6|43019.6|11
1637142370000|2021-11-17 09:46:10|43041.8|43021.8|43034.9|43014.9|43041.8|43021.8|43034.9|43014.9|10
1637142390000|2021-11-17 09:46:30|43037.4|43017.4|43037.4|43017.4|43037.4|43017.4|43032.4|43012.4|6
1637142400000|2021-11-17 09:46:40|43039.9|43019.9|43039.9|43019.9|43042.4|43022.4|43039.9|43019.9|13
1637142410000|2021-11-17 09:46:50|43044.6|43024.6|43047.4|43027.4|43049.9|43029.9|43044.6|43024.6|2
1637142420000|2021-11-17 09:47:00|43049.9|43029.9|43047.4|43027.4|43052.4|43032.4|43047.4|43027.4|4
1637142430000|2021-11-17 09:47:10|43045.2|43025.2|43037.4|43017.4|43045.2|43025.2|43037.4|43017.4|4
1637142440000|2021-11-17 09:47:20|43037.1|43017.1|43037.4|43017.4|43037.4|43017.4|43037.1|43017.1|2
1637142450000|2021-11-17 09:47:30|43034.9|43014.9|43034.6|43014.6|43034.9|43014.9|43034.6|43014.6|3
1637142460000|2021-11-17 09:47:40|43032.4|43012.4|43027.4|43007.4|43032.4|43012.4|43027.4|43007.4|15
1637142470000|2021-11-17 09:47:50|43029.6|43009.6|43024.9|43004.9|43029.6|43009.6|43024.9|43004.9|2
1637142480000|2021-11-17 09:48:00|43019.6|42999.6|43022.1|43002.1|43022.4|43002.4|43019.6|42999.6|6
1637142490000|2021-11-17 09:48:10|43019.9|42999.9|43017.1|42997.1|43019.9|42999.9|43014.3|42994.3|21
1637142500000|2021-11-17 09:48:20|43017.4|42997.4|43022.1|43002.1|43026.8|43006.8|43017.4|42997.4|6
1637142510000|2021-11-17 09:48:30|43024.3|43004.3|43024.3|43004.3|43024.3|43004.3|43024.3|43004.3|1
1637142520000|2021-11-17 09:48:40|43019.6|42999.6|43024.6|43004.6|43024.6|43004.6|43019.6|42999.6|1
1637142530000|2021-11-17 09:48:50|43026.8|43006.8|43024.6|43004.6|43026.8|43006.8|43024.3|43004.3|10
1637142540000|2021-11-17 09:49:00|43024.3|43004.3|43022.1|43002.1|43024.3|43004.3|43019.9|42999.9|7
1637142550000|2021-11-17 09:49:10|43022.4|43002.4|43029.9|43009.9|43029.9|43009.9|43022.4|43002.4|9
1637142560000|2021-11-17 09:49:20|43027.4|43007.4|43027.4|43007.4|43027.4|43007.4|43027.4|43007.4|8
1637142580000|2021-11-17 09:49:40|43029.6|43009.6|43032.4|43012.4|43032.4|43012.4|43029.6|43009.6|5
1637142590000|2021-11-17 09:49:50|43032.7|43012.7|43034.9|43014.9|43034.9|43014.9|43032.7|43012.7|0
1637142600000|2021-11-17 09:50:00|43032.7|43012.7|43032.4|43012.4|43034.9|43014.9|43032.4|43012.4|4
1637142610000|2021-11-17 09:50:10|43035.2|43015.2|43034.9|43014.9|43035.2|43015.2|43034.9|43014.9|6
1637142620000|2021-11-17 09:50:20|43035.2|43015.2|43035.2|43015.2|43035.2|43015.2|43035.2|43015.2|4
1637142630000|2021-11-17 09:50:30|43034.9|43014.9|43039.6|43019.6|43039.6|43019.6|43034.9|43014.9|3
1637142640000|2021-11-17 09:50:40|43037.1|43017.1|43039.6|43019.6|43039.6|43019.6|43034.9|43014.9|2
1637142650000|2021-11-17 09:50:50|43039.3|43019.3|43039.9|43019.9|43039.9|43019.9|43039.3|43019.3|2
1637142660000|2021-11-17 09:51:00|43042.4|43022.4|43032.4|43012.4|43049.9|43029.9|43032.4|43012.4|11
1637142670000|2021-11-17 09:51:10|43029.9|43009.9|43029.9|43009.9|43032.4|43012.4|43029.9|43009.9|2
1637142680000|2021-11-17 09:51:20|43027.4|43007.4|43024.9|43004.9|43027.4|43007.4|43024.9|43004.9|12
1637142690000|2021-11-17 09:51:30|43022.7|43002.7|43034.3|43014.3|43034.3|43014.3|43020.2|43000.2|15
1637142700000|2021-11-17 09:51:40|43032.1|43012.1|43029.9|43009.9|43034.3|43014.3|43029.9|43009.9|0
1637142710000|2021-11-17 09:51:50|43032.4|43012.4|43029.6|43009.6|43034.9|43014.9|43029.6|43009.6|2
1637142720000|2021-11-17 09:52:00|43027.1|43007.1|43032.1|43012.1|43032.1|43012.1|43024.3|43004.3|3
1637142730000|2021-11-17 09:52:10|43034.6|43014.6|43039.6|43019.6|43039.6|43019.6|43034.6|43014.6|0
1637142740000|2021-11-17 09:52:20|43037.1|43017.1|43039.9|43019.9|43039.9|43019.9|43037.1|43017.1|3
1637142750000|2021-11-17 09:52:30|43039.6|43019.6|43042.1|43022.1|43042.1|43022.1|43039.6|43019.6|0
1637142760000|2021-11-17 09:52:40|43044.6|43024.6|43044.6|43024.6|43044.6|43024.6|43044.6|43024.6|1
1637142770000|2021-11-17 09:52:50|43044.9|43024.9|43044.9|43024.9|43044.9|43024.9|43044.9|43024.9|1
1637142780000|2021-11-17 09:53:00|43044.6|43024.6|43047.4|43027.4|43047.7|43027.7|43044.6|43024.6|6
1637142790000|2021-11-17 09:53:10|43044.9|43024.9|43044.9|43024.9|43044.9|43024.9|43044.9|43024.9|1
1637142800000|2021-11-17 09:53:20|43042.7|43022.7|43042.7|43022.7|43042.7|43022.7|43042.7|43022.7|0
1637142810000|2021-11-17 09:53:30|43042.4|43022.4|43034.9|43014.9|43042.4|43022.4|43034.9|43014.9|7
1637142820000|2021-11-17 09:53:40|43034.6|43014.6|43034.6|43014.6|43034.6|43014.6|43032.4|43012.4|2
1637142830000|2021-11-17 09:53:50|43034.9|43014.9|43020.2|43000.2|43037.1|43017.1|43020.2|43000.2|6
1637142840000|2021-11-17 09:54:00|43022.1|43002.1|43022.1|43002.1|43024.6|43004.6|43022.1|43002.1|0
1637142850000|2021-11-17 09:54:10|43019.9|42999.9|43019.9|42999.9|43019.9|42999.9|43019.6|42999.6|2
1637142860000|2021-11-17 09:54:20|43022.4|43002.4|43019.9|42999.9|43022.4|43002.4|43019.9|42999.9|3
1637142870000|2021-11-17 09:54:30|43022.1|43002.1|43027.4|43007.4|43027.4|43007.4|43022.1|43002.1|9
1637142880000|2021-11-17 09:54:40|43024.9|43004.9|43027.1|43007.1|43029.6|43009.6|43024.9|43004.9|2
1637142890000|2021-11-17 09:54:50|43024.9|43004.9|43027.1|43007.1|43029.6|43009.6|43024.9|43004.9|4
1637142900000|2021-11-17 09:55:00|43024.6|43004.6|43024.6|43004.6|43024.9|43004.9|43022.4|43002.4|13
1637142910000|2021-11-17 09:55:10|43024.9|43004.9|43027.7|43007.7|43029.9|43009.9|43024.9|43004.9|5
1637142920000|2021-11-17 09:55:20|43025.2|43005.2|43024.9|43004.9|43025.2|43005.2|43024.9|43004.9|0
1637142930000|2021-11-17 09:55:30|43025.2|43005.2|43027.7|43007.7|43029.9|43009.9|43025.2|43005.2|5
1637142940000|2021-11-17 09:55:40|43017.4|42997.4|43017.7|42997.7|43017.7|42997.7|43015.6|42995.6|6
1637142950000|2021-11-17 09:55:50|43020.6|43000.6|43020.6|43000.6|43023.4|43003.4|43020.6|43000.6|1
1637142960000|2021-11-17 09:56:00|43019.9|42999.9|43018.1|42998.1|43020.6|43000.6|43017.7|42997.7|1
1637142970000|2021-11-17 09:56:10|43020.2|43000.2|43019.9|42999.9|43020.6|43000.6|43017.7|42997.7|0
1637142980000|2021-11-17 09:56:20|43020.6|43000.6|43017.7|42997.7|43020.6|43000.6|43017.7|42997.7|4
1637142990000|2021-11-17 09:56:30|43019.9|42999.9|43024.6|43004.6|43024.6|43004.6|43019.9|42999.9|2
1637143000000|2021-11-17 09:56:40|43024.9|43004.9|43024.9|43004.9|43024.9|43004.9|43024.9|43004.9|3
1637143010000|2021-11-17 09:56:50|43027.4|43007.4|43023.1|43003.1|43027.4|43007.4|43023.1|43003.1|17
1637143020000|2021-11-17 09:57:00|43025.6|43005.6|43025.6|43005.6|43025.6|43005.6|43025.6|43005.6|3
1637143030000|2021-11-17 09:57:10|43023.4|43003.4|43023.4|43003.4|43023.4|43003.4|43020.9|43000.9|1
1637143040000|2021-11-17 09:57:20|43020.9|43000.9|43018.4|42998.4|43020.9|43000.9|43018.1|42998.1|15
1637143050000|2021-11-17 09:57:30|43018.1|42998.1|43020.3|43000.3|43020.3|43000.3|43018.1|42998.1|32
1637143060000|2021-11-17 09:57:40|43022.8|43002.8|43022.8|43002.8|43022.8|43002.8|43022.8|43002.8|6
1637143080000|2021-11-17 09:58:00|43023.1|43003.1|43025.6|43005.6|43027.8|43007.8|43023.1|43003.1|6
1637143090000|2021-11-17 09:58:10|43027.8|43007.8|43028.1|43008.1|43028.1|43008.1|43027.8|43007.8|5
1637143100000|2021-11-17 09:58:20|43025.6|43005.6|43030.6|43010.6|43030.6|43010.6|43025.6|43005.6|3
1637143130000|2021-11-17 09:58:50|43033.1|43013.1|43034.9|43014.9|43035.6|43015.6|43033.1|43013.1|6
1637143140000|2021-11-17 09:59:00|43032.8|43012.8|43033.1|43013.1|43033.1|43013.1|43030.6|43010.6|1
1637143150000|2021-11-17 09:59:10|43033.4|43013.4|43035.3|43015.3|43035.6|43015.6|43033.1|43013.1|2
1637143160000|2021-11-17 09:59:20|43035.6|43015.6|43035.6|43015.6|43035.6|43015.6|43035.3|43015.3|5
1637143170000|2021-11-17 09:59:30|43035.3|43015.3|43035.3|43015.3|43035.3|43015.3|43035.3|43015.3|2
1637143190000|2021-11-17 09:59:50|43033.1|43013.1|43035.6|43015.6|43035.6|43015.6|43033.1|43013.1|4
1637143200000|2021-11-17 10:00:00|43035.3|43015.3|43035.6|43015.6|43037.8|43017.8|43035.3|43015.3|1
1637143210000|2021-11-17 10:00:10|43039.9|43019.9|43034.9|43014.9|43039.9|43019.9|43034.6|43014.6|10
1637143220000|2021-11-17 10:00:20|43035.3|43015.3|43035.3|43015.3|43035.3|43015.3|43030.6|43010.6|11
1637143230000|2021-11-17 10:00:30|43033.1|43013.1|43033.1|43013.1|43033.1|43013.1|43033.1|43013.1|7
1637143240000|2021-11-17 10:00:40|43035.3|43015.3|43022.8|43002.8|43035.3|43015.3|43022.8|43002.8|18
1637143250000|2021-11-17 10:00:50|43022.4|43002.4|43020.6|43000.6|43022.4|43002.4|43020.3|43000.3|2
1637143260000|2021-11-17 10:01:00|43022.8|43002.8|43022.8|43002.8|43022.8|43002.8|43020.6|43000.6|2
1637143270000|2021-11-17 10:01:10|43020.6|43000.6|43030.6|43010.6|43030.6|43010.6|43020.6|43000.6|6
1637143280000|2021-11-17 10:01:20|43028.1|43008.1|43028.1|43008.1|43028.1|43008.1|43028.1|43008.1|2
1637143290000|2021-11-17 10:01:30|43030.3|43010.3|43025.6|43005.6|43030.3|43010.3|43025.6|43005.6|2
1637143300000|2021-11-17 10:01:40|||||||||1
1637143310000|2021-11-17 10:01:50|43028.1|43008.1|43030.3|43010.3|43032.8|43012.8|43028.1|43008.1|7
1637143320000|2021-11-17 10:02:00|43030.6|43010.6|43030.3|43010.3|43030.6|43010.6|43030.3|43010.3|1
1637143330000|2021-11-17 10:02:10|43030.6|43010.6|43035.6|43015.6|43035.6|43015.6|43030.6|43010.6|1
1637143340000|2021-11-17 10:02:20|||||||||1
1637143350000|2021-11-17 10:02:30|43035.3|43015.3|43035.3|43015.3|43035.6|43015.6|43035.3|43015.3|10
1637143360000|2021-11-17 10:02:40|43035.6|43015.6|43040.3|43020.3|43040.3|43020.3|43035.3|43015.3|14
1637143370000|2021-11-17 10:02:50|43038.1|43018.1|43040.3|43020.3|43040.6|43020.6|43037.8|43017.8|7
1637143380000|2021-11-17 10:03:00|43040.6|43020.6|43035.6|43015.6|43040.6|43020.6|43035.6|43015.6|3
1637143390000|2021-11-17 10:03:10|43035.3|43015.3|43030.6|43010.6|43035.3|43015.3|43028.4|43008.4|16
1637143400000|2021-11-17 10:03:20|43028.4|43008.4|43023.4|43003.4|43030.6|43010.6|43023.4|43003.4|4
1637143410000|2021-11-17 10:03:30|43023.7|43003.7|43023.7|43003.7|43023.7|43003.7|43023.7|43003.7|5
1637143420000|2021-11-17 10:03:40|43028.4|43008.4|43033.4|43013.4|43033.4|43013.4|43028.4|43008.4|9
1637143430000|2021-11-17 10:03:50|43036.2|43016.2|43036.2|43016.2|43036.2|43016.2|43036.2|43016.2|3
1637143440000|2021-11-17 10:04:00|43035.9|43015.9|43040.9|43020.9|43040.9|43020.9|43035.9|43015.9|5
1637143450000|2021-11-17 10:04:10|43041.2|43021.2|43041.2|43021.2|43041.2|43021.2|43041.2|43021.2|0
1637143460000|2021-11-17 10:04:20|43043.4|43023.4|43043.4|43023.4|43043.4|43023.4|43043.4|43023.4|3
1637143470000|2021-11-17 10:04:30|43041.2|43021.2|43041.2|43021.2|43041.2|43021.2|43041.2|43021.2|3
1637143480000|2021-11-17 10:04:40|||||||||1
1637143490000|2021-11-17 10:04:50|43045.9|43025.9|43046.2|43026.2|43046.2|43026.2|43043.7|43023.7|7
1637143500000|2021-11-17 10:05:00|43045.9|43025.9|43043.4|43023.4|43045.9|43025.9|43043.4|43023.4|3
1637143510000|2021-11-17 10:05:10|43043.1|43023.1|43036.2|43016.2|43043.1|43023.1|43036.2|43016.2|6
1637143520000|2021-11-17 10:05:20|43031.5|43011.5|43031.5|43011.5|43031.5|43011.5|43031.5|43011.5|1
1637143530000|2021-11-17 10:05:30|43031.2|43011.2|43031.2|43011.2|43031.2|43011.2|43031.2|43011.2|3
1637143540000|2021-11-17 10:05:40|43030.9|43010.9|43035.9|43015.9|43035.9|43015.9|43030.9|43010.9|14
1637143550000|2021-11-17 10:05:50|43036.2|43016.2|43038.4|43018.4|43038.4|43018.4|43036.2|43016.2|0
1637143560000|2021-11-17 10:06:00|43040.9|43020.9|43045.9|43025.9|43045.9|43025.9|43040.9|43020.9|3
1637143570000|2021-11-17 10:06:10|43046.2|43026.2|43046.2|43026.2|43046.2|43026.2|43045.9|43025.9|4
1637143580000|2021-11-17 10:06:20|43048.4|43028.4|43046.2|43026.2|43048.7|43028.7|43045.9|43025.9|11
1637143590000|2021-11-17 10:06:30|||||||||2
1637143600000|2021-11-17 10:06:40|43045.9|43025.9|43050.9|43030.9|43050.9|43030.9|43045.9|43025.9|6
1637143610000|2021-11-17 10:06:50|||||||||1
1637143620000|2021-11-17 10:07:00|43051.2|43031.2|43050.9|43030.9|43053.7|43033.7|43050.9|43030.9|14
1637143630000|2021-11-17 10:07:10|43051.2|43031.2|43053.4|43033.4|43055.9|43035.9|43051.2|43031.2|3
1637143640000|2021-11-17 10:07:20|43051.5|43031.5|43051.2|43031.2|43053.7|43033.7|43051.2|43031.2|2
1637143660000|2021-11-17 10:07:40|43050.9|43030.9|43050.9|43030.9|43051.2|43031.2|43046.2|43026.2|7
1637143670000|2021-11-17 10:07:50|43046.2|43026.2|43051.5|43031.5|43053.7|43033.7|43046.2|43026.2|14
1637143680000|2021-11-17 10:08:00|43051.2|43031.2|43045.9|43025.9|43051.2|43031.2|43045.9|43025.9|8
1637143690000|2021-11-17 10:08:10|43050.9|43030.9|43055.9|43035.9|43055.9|43035.9|43050.9|43030.9|3
1637143710000|2021-11-17 10:08:30|43055.6|43035.6|43055.9|43035.9|43055.9|43035.9|43050.9|43030.9|3
1637143720000|2021-11-17 10:08:40|43055.6|43035.6|43053.4|43033.4|43055.6|43035.6|43050.9|43030.9|0
1637143730000|2021-11-17 10:08:50|43055.9|43035.9|43055.9|43035.9|43055.9|43035.9|43055.9|43035.9|0
1637143740000|2021-11-17 10:09:00|43055.6|43035.6|43050.6|43030.6|43055.6|43035.6|43050.6|43030.6|2
1637143750000|2021-11-17 10:09:10|43048.4|43028.4|43050.6|43030.6|43050.9|43030.9|43048.4|43028.4|1
1637143760000|2021-11-17 10:09:20|43048.4|43028.4|43046.2|43026.2|43048.4|43028.4|43046.2|43026.2|6
1637143770000|2021-11-17 10:09:30|43046.5|43026.5|43050.9|43030.9|43050.9|43030.9|43046.5|43026.5|0
1637143780000|2021-11-17 10:09:40|43055.9|43035.9|43058.4|43038.4|43058.4|43038.4|43055.9|43035.9|4
1637143790000|2021-11-17 10:09:50|43055.9|43035.9|43056.2|43036.2|43058.4|43038.4|43055.9|43035.9|2
1637143800000|2021-11-17 10:10:00|43055.9|43035.9|43053.4|43033.4|43055.9|43035.9|43053.4|43033.4|6
1637143810000|2021-11-17 10:10:10|43053.1|43033.1|43050.6|43030.6|43053.1|43033.1|43048.1|43028.1|6
1637143820000|2021-11-17 10:10:20|43050.9|43030.9|43050.9|43030.9|43053.1|43033.1|43050.6|43030.6|5
1637143830000|2021-11-17 10:10:30|43046.2|43026.2|43046.2|43026.2|43046.2|43026.2|43046.2|43026.2|4
1637143840000|2021-11-17 10:10:40|43045.9|43025.9|43038.7|43018.7|43045.9|43025.9|43038.7|43018.7|5
1637143850000|2021-11-17 10:10:50|43036.5|43016.5|43045.6|43025.6|43045.6|43025.6|43036.5|43016.5|4
1637143860000|2021-11-17 10:11:00|43045.3|43025.3|43037.8|43017.8|43045.3|43025.3|43037.8|43017.8|0
1637143870000|2021-11-17 10:11:10|43033.4|43013.4|43035.9|43015.9|43035.9|43015.9|43033.4|43013.4|4
1637143880000|2021-11-17 10:11:20|43036.2|43016.2|43038.4|43018.4|43040.6|43020.6|43035.9|43015.9|6
1637143890000|2021-11-17 10:11:30|43038.1|43018.1|43043.1|43023.1|43043.1|43023.1|43035.9|43015.9|8
1637143900000|2021-11-17 10:11:40|43043.7|43023.7|43050.6|43030.6|43050.6|43030.6|43043.7|43023.7|12
1637143910000|2021-11-17 10:11:50|||||||||2
1637143920000|2021-11-17 10:12:00|43050.9|43030.9|43050.9|43030.9|43050.9|43030.9|43050.9|43030.9|10
1637143930000|2021-11-17 10:12:10|43051.2|43031.2|43058.4|43038.4|43058.4|43038.4|43051.2|43031.2|5
1637143940000|2021-11-17 10:12:20|43058.1|43038.1|43055.9|43035.9|43058.1|43038.1|43055.9|43035.9|0
1637143950000|2021-11-17 10:12:30|||||||||4
1637143970000|2021-11-17 10:12:50|43055.6|43035.6|43050.6|43030.6|43055.6|43035.6|43050.6|43030.6|19
1637143980000|2021-11-17 10:13:00|43052.8|43032.8|43052.8|43032.8|43052.8|43032.8|43052.8|43032.8|2
1637143990000|2021-11-17 10:13:10|43050.6|43030.6|43050.9|43030.9|43050.9|43030.9|43050.6|43030.6|18
1637144000000|2021-11-17 10:13:20|43051.2|43031.2|43055.9|43035.9|43055.9|43035.9|43050.9|43030.9|13
1637144010000|2021-11-17 10:13:30|43050.9|43030.9|43048.4|43028.4|43050.9|43030.9|43048.4|43028.4|6
1637144020000|2021-11-17 10:13:40|43045.9|43025.9|43045.9|43025.9|43045.9|43025.9|43045.9|43025.9|4
1637144030000|2021-11-17 10:13:50|43045.6|43025.6|43045.6|43025.6|43045.6|43025.6|43045.6|43025.6|6
1637144040000|2021-11-17 10:14:00|43043.4|43023.4|43053.1|43033.1|43053.1|43033.1|43043.4|43023.4|10
1637144050000|2021-11-17 10:14:10|43055.6|43035.6|43053.1|43033.1|43055.6|43035.6|43053.1|43033.1|13
1637144060000|2021-11-17 10:14:20|43050.9|43030.9|43045.6|43025.6|43050.9|43030.9|43045.6|43025.6|2
1637144070000|2021-11-17 10:14:30|43043.4|43023.4|43015.9|42995.9|43043.4|43023.4|43015.9|42995.9|14
1637144080000|2021-11-17 10:14:40|43013.7|42993.7|43005.6|42985.6|43013.7|42993.7|43003.1|42983.1|34
1637144090000|2021-11-17 10:14:50|43005.9|42985.9|43000.3|42980.3|43005.9|42985.9|42998.1|42978.1|25
1637144100000|2021-11-17 10:15:00|42998.1|42978.1|43000.3|42980.3|43000.3|42980.3|42998.1|42978.1|23
1637144110000|2021-11-17 10:15:10|||||||||7
1637144120000|2021-11-17 10:15:20|43009.9|42989.9|43015.3|42995.3|43015.3|42995.3|43007.8|42987.8|22
1637144130000|2021-11-17 10:15:30|43019.6|42999.6|43010.3|42990.3|43019.6|42999.6|43004.9|42984.9|11
1637144140000|2021-11-17 10:15:40|43009.9|42989.9|43000.6|42980.6|43009.9|42989.9|43000.6|42980.6|12
1637144150000|2021-11-17 10:15:50|||||||||9
1637144160000|2021-11-17 10:16:00|42992.1|42972.1|42982.4|42962.4|42992.1|42972.1|42982.4|42962.4|54
1637144170000|2021-11-17 10:16:10|42982.1|42962.1|42982.1|42962.1|42982.4|42962.4|42979.6|42959.6|17
1637144180000|2021-11-17 10:16:20|42982.4|42962.4|42982.1|42962.1|42982.4|42962.4|42982.1|42962.1|2
1637144190000|2021-11-17 10:16:30|42982.4|42962.4|42982.1|42962.1|42982.4|42962.4|42979.6|42959.6|15
1637144200000|2021-11-17 10:16:40|42979.6|42959.6|42974.3|42954.3|42979.6|42959.6|42969.6|42949.6|26
1637144210000|2021-11-17 10:16:50|42972.1|42952.1|42949.6|42929.6|42972.1|42952.1|42949.6|42929.6|34
1637144220000|2021-11-17 10:17:00|42951.8|42931.8|42947.1|42927.1|42951.8|42931.8|42946.8|42926.8|20
1637144230000|2021-11-17 10:17:10|42946.8|42926.8|42964.3|42944.3|42964.3|42944.3|42944.3|42924.3|46
1637144240000|2021-11-17 10:17:20|42959.6|42939.6|42964.6|42944.6|42964.6|42944.6|42959.6|42939.6|6
1637144250000|2021-11-17 10:17:30|42962.4|42942.4|42969.3|42949.3|42969.3|42949.3|42959.6|42939.6|11
1637144260000|2021-11-17 10:17:40|42969.6|42949.6|42972.1|42952.1|42972.1|42952.1|42969.6|42949.6|8
1637144270000|2021-11-17 10:17:50|42974.3|42954.3|42979.9|42959.9|42980.3|42960.3|42974.3|42954.3|4
1637144280000|2021-11-17 10:18:00|42979.6|42959.6|42979.3|42959.3|42979.6|42959.6|42979.3|42959.3|4
1637144290000|2021-11-17 10:18:10|42979.6|42959.6|42979.6|42959.6|42979.6|42959.6|42979.6|42959.6|1
1637144300000|2021-11-17 10:18:20|42977.4|42957.4|42977.4|42957.4|42977.4|42957.4|42977.4|42957.4|1
1637144310000|2021-11-17 10:18:30|42979.6|42959.6|42974.6|42954.6|42984.3|42964.3|42974.6|42954.6|19
1637144320000|2021-11-17 10:18:40|42974.9|42954.9|42979.3|42959.3|42979.3|42959.3|42974.9|42954.9|3
1637144330000|2021-11-17 10:18:50|42979.6|42959.6|42984.3|42964.3|42984.6|42964.6|42979.6|42959.6|11
1637144340000|2021-11-17 10:19:00|42984.6|42964.6|42996.8|42976.8|42997.1|42977.1|42984.6|42964.6|9
1637144350000|2021-11-17 10:19:10|42994.6|42974.6|42984.9|42964.9|42994.6|42974.6|42984.9|42964.9|1
1637144360000|2021-11-17 10:19:20|42984.6|42964.6|42984.6|42964.6|42984.6|42964.6|42980.3|42960.3|2
1637144370000|2021-11-17 10:19:30|42987.1|42967.1|42989.9|42969.9|42989.9|42969.9|42987.1|42967.1|6
1637144380000|2021-11-17 10:19:40|42989.6|42969.6|42989.9|42969.9|42989.9|42969.9|42989.6|42969.6|0
1637144390000|2021-11-17 10:19:50|42989.6|42969.6|42989.6|42969.6|42989.9|42969.9|42987.1|42967.1|0
1637144400000|2021-11-17 10:20:00|42982.4|42962.4|42979.6|42959.6|42984.3|42964.3|42979.6|42959.6|5
1637144410000|2021-11-17 10:20:10|42979.3|42959.3|42979.3|42959.3|42979.3|42959.3|42979.3|42959.3|1
1637144420000|2021-11-17 10:20:20|42979.6|42959.6|42982.1|42962.1|42982.1|42962.1|42979.6|42959.6|2
1637144440000|2021-11-17 10:20:40|42977.1|42957.1|42974.9|42954.9|42977.1|42957.1|42974.9|42954.9|9
1637144450000|2021-11-17 10:20:50|42974.6|42954.6|42974.6|42954.6|42974.6|42954.6|42969.9|42949.9|5
1637144460000|2021-11-17 10:21:00|42972.1|42952.1|42969.6|42949.6|42972.1|42952.1|42969.3|42949.3|35
1637144470000|2021-11-17 10:21:10|42969.9|42949.9|42974.3|42954.3|42974.3|42954.3|42969.9|42949.9|1
1637144480000|2021-11-17 10:21:20|42972.1|42952.1|42974.3|42954.3|42974.3|42954.3|42972.1|42952.1|1
1637144490000|2021-11-17 10:21:30|42969.6|42949.6|42974.6|42954.6|42974.6|42954.6|42969.6|42949.6|3
1637144500000|2021-11-17 10:21:40|42969.6|42949.6|42967.1|42947.1|42969.6|42949.6|42964.6|42944.6|20
1637144510000|2021-11-17 10:21:50|||||||||2
1637144520000|2021-11-17 10:22:00|42972.5|42952.5|42972.5|42952.5|42972.5|42952.5|42972.1|42952.1|3
1637144540000|2021-11-17 10:22:20|42977.1|42957.1|42977.1|42957.1|42977.1|42957.1|42977.1|42957.1|3
1637144550000|2021-11-17 10:22:30|42969.6|42949.6|42967.5|42947.5|42969.6|42949.6|42964.6|42944.6|5
1637144560000|2021-11-17 10:22:40|42970|42950|42970|42950|42970|42950|42970|42950|0
1637144570000|2021-11-17 10:22:50|42970.3|42950.3|42970|42950|42970.3|42950.3|42970|42950|2
1637144580000|2021-11-17 10:23:00|42970.3|42950.3|42970|42950|42974.6|42954.6|42969.6|42949.6|5
1637144590000|2021-11-17 10:23:10|42974.6|42954.6|42974.6|42954.6|42974.6|42954.6|42974.6|42954.6|1
1637144600000|2021-11-17 10:23:20|42975|42955|42974.6|42954.6|42975|42955|42974.6|42954.6|3
1637144610000|2021-11-17 10:23:30|42975|42955|42974.6|42954.6|42975|42955|42974.6|42954.6|9
1637144620000|2021-11-17 10:23:40|42970|42950|42970|42950|42970|42950|42970|42950|4
1637144630000|2021-11-17 10:23:50|42967.5|42947.5|42967.5|42947.5|42967.5|42947.5|42967.5|42947.5|7
1637144640000|2021-11-17 10:24:00|42967.1|42947.1|42960|42940|42967.1|42947.1|42955|42935|8
1637144650000|2021-11-17 10:24:10|42964.3|42944.3|42964.6|42944.6|42964.6|42944.6|42962.1|42942.1|9
1637144660000|2021-11-17 10:24:20|42965|42945|42970|42950|42970|42950|42965|42945|4
1637144670000|2021-11-17 10:24:30|42969.6|42949.6|42970|42950|42970|42950|42969.3|42949.3|2
1637144680000|2021-11-17 10:24:40|42972.1|42952.1|42971.8|42951.8|42972.5|42952.5|42971.8|42951.8|4
1637144690000|2021-11-17 10:24:50|42969.6|42949.6|42969.6|42949.6|42969.6|42949.6|42969.3|42949.3|6
1637144700000|2021-11-17 10:25:00|42969.3|42949.3|42964.3|42944.3|42969.3|42949.3|42962.1|42942.1|3
1637144710000|2021-11-17 10:25:10|42964.6|42944.6|42967.5|42947.5|42967.5|42947.5|42964.3|42944.3|3
1637144720000|2021-11-17 10:25:20|42967.1|42947.1|42964.3|42944.3|42967.1|42947.1|42964.3|42944.3|5
1637144730000|2021-11-17 10:25:30|42964.6|42944.6|42964.3|42944.3|42964.6|42944.6|42961.8|42941.8|4
1637144740000|2021-11-17 10:25:40|42961.8|42941.8|42964.3|42944.3|42964.3|42944.3|42961.8|42941.8|1
1637144750000|2021-11-17 10:25:50|42961.8|42941.8|42964.3|42944.3|42964.6|42944.6|42961.8|42941.8|4
1637144760000|2021-11-17 10:26:00|42966.8|42946.8|42964.3|42944.3|42966.8|42946.8|42964.3|42944.3|8
1637144770000|2021-11-17 10:26:10|42969|42949|42964|42944|42969.6|42949.6|42964|42944|19
1637144790000|2021-11-17 10:26:30|42963.7|42943.7|42961.5|42941.5|42963.7|42943.7|42961.5|42941.5|4
1637144800000|2021-11-17 10:26:40|42961.2|42941.2|42949|42929|42961.2|42941.2|42949|42929|12
1637144810000|2021-11-17 10:26:50|42948.7|42928.7|42944|42924|42949|42929|42941.2|42921.2|12
1637144820000|2021-11-17 10:27:00|42943.7|42923.7|42944|42924|42944|42924|42941.2|42921.2|10
1637144830000|2021-11-17 10:27:10|42943.7|42923.7|42946.2|42926.2|42946.2|42926.2|42943.7|42923.7|5
1637144840000|2021-11-17 10:27:20|42949|42929|42949|42929|42949|42929|42949|42929|7
1637144850000|2021-11-17 10:27:30|42936.5|42916.5|42934.3|42914.3|42936.5|42916.5|42934.3|42914.3|10
1637144860000|2021-11-17 10:27:40|42935.9|42915.9|42904|42884|42935.9|42915.9|42903.7|42883.7|14
1637144870000|2021-11-17 10:27:50|||||||||11
1637144880000|2021-11-17 10:28:00|42906.2|42886.2|42909|42889|42909|42889|42906.2|42886.2|14
1637144890000|2021-11-17 10:28:10|42906.2|42886.2|42898.7|42878.7|42906.2|42886.2|42898.7|42878.7|8
1637144900000|2021-11-17 10:28:20|42896.2|42876.2|42888.7|42868.7|42896.2|42876.2|42883.4|42863.4|22
1637144910000|2021-11-17 10:28:30|42886.2|42866.2|42906.2|42886.2|42906.2|42886.2|42886.2|42866.2|28
1637144920000|2021-11-17 10:28:40|42906.5|42886.5|42909|42889|42909|42889|42906.5|42886.5|3
1637144930000|2021-11-17 10:28:50|42909.3|42889.3|42914|42894|42914|42894|42909.3|42889.3|5
1637144940000|2021-11-17 10:29:00|42914.3|42894.3|42919|42899|42919|42899|42914.3|42894.3|9
1637144950000|2021-11-17 10:29:10|42919.3|42899.3|42911.2|42891.2|42919.3|42899.3|42911.2|42891.2|3
1637144960000|2021-11-17 10:29:20|42911.5|42891.5|42914.3|42894.3|42914.3|42894.3|42909|42889|11
1637144970000|2021-11-17 10:29:30|42916.8|42896.8|42921.2|42901.2|42924|42904|42916.5|42896.5|25
1637144980000|2021-11-17 10:29:40|42921.5|42901.5|42924|42904|42924|42904|42921.5|42901.5|7
1637144990000|2021-11-17 10:29:50|42923.7|42903.7|42924|42904|42924|42904|42923.7|42903.7|2
1637145000000|2021-11-17 10:30:00|42919.3|42899.3|42914|42894|42919.3|42899.3|42909.3|42889.3|12
1637145010000|2021-11-17 10:30:10|42913.4|42893.4|42904.3|42884.3|42913.4|42893.4|42904.3|42884.3|6
1637145020000|2021-11-17 10:30:20|42904|42884|42895.9|42875.9|42904|42884|42895.9|42875.9|11
1637145030000|2021-11-17 10:30:30|42889|42869|42881.8|42861.8|42889|42869|42881.8|42861.8|13
1637145040000|2021-11-17 10:30:40|42884|42864|42888.4|42868.4|42888.4|42868.4|42881.5|42861.5|18
1637145050000|2021-11-17 10:30:50|42886.2|42866.2|42891.5|42871.5|42891.5|42871.5|42883.7|42863.7|16
1637145060000|2021-11-17 10:31:00|42891.2|42871.2|42896.2|42876.2|42896.2|42876.2|42891.2|42871.2|6
1637145070000|2021-11-17 10:31:10|42898.7|42878.7|42900.9|42880.9|42900.9|42880.9|42898.7|42878.7|2
1637145080000|2021-11-17 10:31:20|42898.7|42878.7|42898.7|42878.7|42903.4|42883.4|42898.7|42878.7|5
1637145090000|2021-11-17 10:31:30|42896.2|42876.2|42894|42874|42898.7|42878.7|42894|42874|6
1637145100000|2021-11-17 10:31:40|42894.3|42874.3|42899|42879|42899|42879|42894|42874|5
1637145110000|2021-11-17 10:31:50|||||||||1
1637145120000|2021-11-17 10:32:00|42898.7|42878.7|42898.7|42878.7|42901.2|42881.2|42896.5|42876.5|12
1637145130000|2021-11-17 10:32:10|42900.9|42880.9|42891.2|42871.2|42900.9|42880.9|42891.2|42871.2|13
1637145140000|2021-11-17 10:32:20|42893.1|42873.1|42898.7|42878.7|42898.7|42878.7|42893.1|42873.1|5
1637145150000|2021-11-17 10:32:30|42900.9|42880.9|42900.9|42880.9|42903.4|42883.4|42900.9|42880.9|3
1637145160000|2021-11-17 10:32:40|42898.7|42878.7|42898.4|42878.4|42898.7|42878.7|42898.4|42878.4|2
1637145170000|2021-11-17 10:32:50|42900.9|42880.9|42908.7|42888.7|42913.1|42893.1|42900.9|42880.9|21
1637145180000|2021-11-17 10:33:00|42910.9|42890.9|42903.4|42883.4|42910.9|42890.9|42903.4|42883.4|7
1637145190000|2021-11-17 10:33:10|42900.9|42880.9|42898.4|42878.4|42903.1|42883.1|42898.4|42878.4|12
1637145200000|2021-11-17 10:33:20|42903.4|42883.4|42908.4|42888.4|42908.4|42888.4|42903.4|42883.4|10
1637145220000|2021-11-17 10:33:40|42910.9|42890.9|42916.5|42896.5|42916.5|42896.5|42910.9|42890.9|15
1637145230000|2021-11-17 10:33:50|42916.2|42896.2|42913.4|42893.4|42918.1|42898.1|42913.1|42893.1|30
1637145240000|2021-11-17 10:34:00|42913.1|42893.1|42913.4|42893.4|42913.4|42893.4|42913.1|42893.1|2
1637145250000|2021-11-17 10:34:10|42913.1|42893.1|42903.4|42883.4|42913.1|42893.1|42903.4|42883.4|2
1637145260000|2021-11-17 10:34:20|42905.6|42885.6|42905.6|42885.6|42905.6|42885.6|42905.6|42885.6|1
1637145270000|2021-11-17 10:34:30|42903.4|42883.4|42903.7|42883.7|42903.7|42883.7|42903.4|42883.4|1
1637145280000|2021-11-17 10:34:40|42903.4|42883.4|42903.4|42883.4|42903.7|42883.7|42903.4|42883.4|2
1637145290000|2021-11-17 10:34:50|42903.7|42883.7|42903.4|42883.4|42903.7|42883.7|42903.4|42883.4|4
1637145300000|2021-11-17 10:35:00|42895.6|42875.6|42888.1|42868.1|42895.6|42875.6|42888.1|42868.1|24
1637145310000|2021-11-17 10:35:10|42890.6|42870.6|42888.4|42868.4|42893.1|42873.1|42888.4|42868.4|6
1637145320000|2021-11-17 10:35:20|42890.6|42870.6|42893.1|42873.1|42893.4|42873.4|42888.7|42868.7|3
1637145330000|2021-11-17 10:35:30|42888.4|42868.4|42888.4|42868.4|42890.6|42870.6|42888.4|42868.4|9
1637145340000|2021-11-17 10:35:40|42888.1|42868.1|42823.1|42803.1|42888.1|42868.1|42818.4|42798.4|40
1637145350000|2021-11-17 10:35:50|42820.9|42800.9|42808.4|42788.4|42820.9|42800.9|42807.8|42787.8|29
1637145360000|2021-11-17 10:36:00|42808.1|42788.1|42813.4|42793.4|42813.4|42793.4|42808.1|42788.1|15
1637145370000|2021-11-17 10:36:10|42817.8|42797.8|42805.6|42785.6|42817.8|42797.8|42803.1|42783.1|69
1637145380000|2021-11-17 10:36:20|42808.1|42788.1|42805.6|42785.6|42811.2|42791.2|42805.6|42785.6|42
1637145390000|2021-11-17 10:36:30|42802.8|42782.8|42788.1|42768.1|42804.6|42784.6|42785.3|42765.3|72
1637145400000|2021-11-17 10:36:40|42785.6|42765.6|42783.7|42763.7|42785.6|42765.6|42780.6|42760.6|19
1637145410000|2021-11-17 10:36:50|42793.4|42773.4|42808.4|42788.4|42808.4|42788.4|42793.4|42773.4|23
1637145420000|2021-11-17 10:37:00|42810.9|42790.9|42833.7|42813.7|42833.7|42813.7|42810.9|42790.9|24
1637145430000|2021-11-17 10:37:10|42835.9|42815.9|42838.1|42818.1|42848.4|42828.4|42835.6|42815.6|39
1637145440000|2021-11-17 10:37:20|42840.6|42820.6|42850.9|42830.9|42855.6|42835.6|42840.6|42820.6|19
1637145450000|2021-11-17 10:37:30|42853.1|42833.1|42848.7|42828.7|42853.1|42833.1|42843.7|42823.7|5
1637145460000|2021-11-17 10:37:40|42850.9|42830.9|42853.1|42833.1|42853.1|42833.1|42848.1|42828.1|5
1637145470000|2021-11-17 10:37:50|42843.4|42823.4|42843.1|42823.1|42845.9|42825.9|42843.1|42823.1|6
1637145480000|2021-11-17 10:38:00|42842.8|42822.8|42850.9|42830.9|42850.9|42830.9|42842.8|42822.8|13
1637145490000|2021-11-17 10:38:10|42851.2|42831.2|42854|42834|42854|42834|42851.2|42831.2|4
1637145500000|2021-11-17 10:38:20|42853.7|42833.7|42853.7|42833.7|42858.1|42838.1|42853.7|42833.7|11
1637145510000|2021-11-17 10:38:30|42853.4|42833.4|42875.9|42855.9|42880.9|42860.9|42853.1|42833.1|17
1637145520000|2021-11-17 10:38:40|42880.6|42860.6|42878.1|42858.1|42883.1|42863.1|42878.1|42858.1|20
1637145530000|2021-11-17 10:38:50|42875.9|42855.9|42878.4|42858.4|42878.4|42858.4|42873.7|42853.7|16
1637145540000|2021-11-17 10:39:00|42876.2|42856.2|42878.1|42858.1|42878.4|42858.4|42873.4|42853.4|8
1637145550000|2021-11-17 10:39:10|42875.9|42855.9|42873.1|42853.1|42878.1|42858.1|42873.1|42853.1|7
1637145560000|2021-11-17 10:39:20|42870.9|42850.9|42868.4|42848.4|42873.1|42853.1|42868.4|42848.4|3
1637145570000|2021-11-17 10:39:30|42866.2|42846.2|42865.9|42845.9|42866.2|42846.2|42863.4|42843.4|9
1637145580000|2021-11-17 10:39:40|42866.2|42846.2|42865.6|42845.6|42866.2|42846.2|42865.6|42845.6|2
1637145590000|2021-11-17 10:39:50|42868.1|42848.1|42870.6|42850.6|42870.6|42850.6|42868.1|42848.1|5
1637145600000|2021-11-17 10:40:00|42873.1|42853.1|42828.1|42808.1|42873.1|42853.1|42828.1|42808.1|32
1637145610000|2021-11-17 10:40:10|42823.4|42803.4|42830.3|42810.3|42832.5|42812.5|42822.8|42802.8|5
1637145620000|2021-11-17 10:40:20|42827.8|42807.8|42838.1|42818.1|42838.1|42818.1|42827.8|42807.8|12
1637145630000|2021-11-17 10:40:30|42840.6|42820.6|42840.6|42820.6|42843.1|42823.1|42840.6|42820.6|7
1637145640000|2021-11-17 10:40:40|42838.4|42818.4|42831.2|42811.2|42838.4|42818.4|42831.2|42811.2|5
1637145650000|2021-11-17 10:40:50|42833.4|42813.4|42843.1|42823.1|42843.1|42823.1|42833.4|42813.4|14
1637145660000|2021-11-17 10:41:00|42845.3|42825.3|42838.1|42818.1|42845.3|42825.3|42837.8|42817.8|14
1637145670000|2021-11-17 10:41:10|42842.8|42822.8|42842.8|42822.8|42842.8|42822.8|42842.8|42822.8|0
1637145680000|2021-11-17 10:41:20|42838.1|42818.1|42842.8|42822.8|42842.8|42822.8|42838.1|42818.1|5
1637145690000|2021-11-17 10:41:30|42845|42825|42840|42820|42850.3|42830.3|42840|42820|12
1637145700000|2021-11-17 10:41:40|42835|42815|42832.8|42812.8|42835|42815|42832.8|42812.8|4
1637145710000|2021-11-17 10:41:50|42828.1|42808.1|42807.8|42787.8|42828.1|42808.1|42807.8|42787.8|15
1637145720000|2021-11-17 10:42:00|42808.1|42788.1|42817.5|42797.5|42822.5|42802.5|42807.8|42787.8|26
1637145730000|2021-11-17 10:42:10|42817.8|42797.8|42815.3|42795.3|42817.8|42797.8|42815.3|42795.3|5
1637145740000|2021-11-17 10:42:20|42812.8|42792.8|42812.8|42792.8|42812.8|42792.8|42812.8|42792.8|0
1637145750000|2021-11-17 10:42:30|42815|42795|42815|42795|42815|42795|42815|42795|1
1637145760000|2021-11-17 10:42:40|42812.8|42792.8|42820.3|42800.3|42820.3|42800.3|42812.8|42792.8|6
1637145770000|2021-11-17 10:42:50|||||||||1
1637145780000|2021-11-17 10:43:00|42818.1|42798.1|42822.5|42802.5|42822.5|42802.5|42817.8|42797.8|5
1637145790000|2021-11-17 10:43:10|42822.8|42802.8|42822.8|42802.8|42822.8|42802.8|42822.8|42802.8|3
1637145800000|2021-11-17 10:43:20|||||||||3
1637145810000|2021-11-17 10:43:30|42825|42805|42822.1|42802.1|42825|42805|42822.1|42802.1|4
1637145820000|2021-11-17 10:43:40|42819.6|42799.6|42812.5|42792.5|42819.6|42799.6|42812.5|42792.5|5
1637145840000|2021-11-17 10:44:00|42807.8|42787.8|42802.8|42782.8|42807.8|42787.8|42802.8|42782.8|19
1637145850000|2021-11-17 10:44:10|42802.5|42782.5|42802.5|42782.5|42802.5|42782.5|42802.5|42782.5|6
1637145860000|2021-11-17 10:44:20|42802.8|42782.8|42802.8|42782.8|42802.8|42782.8|42802.5|42782.5|2
1637145870000|2021-11-17 10:44:30|42805.3|42785.3|42805.3|42785.3|42805.3|42785.3|42805.3|42785.3|3
1637145880000|2021-11-17 10:44:40|42803.1|42783.1|42797.8|42777.8|42803.1|42783.1|42797.8|42777.8|14
1637145890000|2021-11-17 10:44:50|42795.6|42775.6|42792.5|42772.5|42797.5|42777.5|42792.5|42772.5|11
1637145900000|2021-11-17 10:45:00|42792.8|42772.8|42802.5|42782.5|42802.5|42782.5|42792.8|42772.8|3
1637145910000|2021-11-17 10:45:10|42805.3|42785.3|42807.8|42787.8|42812.5|42792.5|42805.3|42785.3|8
1637145920000|2021-11-17 10:45:20|42810.3|42790.3|42812.5|42792.5|42812.8|42792.8|42807.8|42787.8|24
1637145930000|2021-11-17 10:45:30|42810.3|42790.3|42807.8|42787.8|42810.6|42790.6|42807.8|42787.8|5
1637145940000|2021-11-17 10:45:40|42805.6|42785.6|42813.1|42793.1|42817.5|42797.5|42805.6|42785.6|5
1637145950000|2021-11-17 10:45:50|42815.3|42795.3|42812.8|42792.8|42815.3|42795.3|42812.8|42792.8|8
1637145960000|2021-11-17 10:46:00|||||||||2
1637145970000|2021-11-17 10:46:10|42815.3|42795.3|42817.5|42797.5|42817.5|42797.5|42815.3|42795.3|7
1637145980000|2021-11-17 10:46:20|42819.6|42799.6|42822.8|42802.8|42822.8|42802.8|42819.6|42799.6|6
1637145990000|2021-11-17 10:46:30|42825|42805|42830.3|42810.3|42830.3|42810.3|42825|42805|1
1637146000000|2021-11-17 10:46:40|42830.6|42810.6|42837.8|42817.8|42837.8|42817.8|42830.6|42810.6|7
1637146010000|2021-11-17 10:46:50|42833.1|42813.1|42845.3|42825.3|42845.3|42825.3|42833.1|42813.1|11
1637146020000|2021-11-17 10:47:00|42847.5|42827.5|42845|42825|42847.8|42827.8|42845|42825|6
1637146030000|2021-11-17 10:47:10|42842.8|42822.8|42840.3|42820.3|42842.8|42822.8|42840.3|42820.3|5
1637146040000|2021-11-17 10:47:20|42843.1|42823.1|42848.1|42828.1|42848.1|42828.1|42840.3|42820.3|7
1637146050000|2021-11-17 10:47:30|42847.8|42827.8|42845.3|42825.3|42847.8|42827.8|42845.3|42825.3|0
1637146060000|2021-11-17 10:47:40|42847.8|42827.8|42848.4|42828.4|42848.7|42828.7|42843.1|42823.1|6
1637146070000|2021-11-17 10:47:50|42850.9|42830.9|42850.6|42830.6|42850.9|42830.9|42848.1|42828.1|4
1637146080000|2021-11-17 10:48:00|42850.3|42830.3|42855.6|42835.6|42855.6|42835.6|42850.3|42830.3|8
1637146090000|2021-11-17 10:48:10|42855.3|42835.3|42853.1|42833.1|42855.3|42835.3|42850.6|42830.6|4
1637146100000|2021-11-17 10:48:20|42852.8|42832.8|42857.5|42837.5|42857.5|42837.5|42852.8|42832.8|6
1637146110000|2021-11-17 10:48:30|42855.3|42835.3|42852.5|42832.5|42855.3|42835.3|42850.3|42830.3|12
1637146120000|2021-11-17 10:48:40|42852.1|42832.1|42850|42830|42852.1|42832.1|42850|42830|0
1637146130000|2021-11-17 10:48:50|42852.5|42832.5|42847.5|42827.5|42852.5|42832.5|42847.5|42827.5|2
1637146140000|2021-11-17 10:49:00|42847.1|42827.1|42842.8|42822.8|42847.1|42827.1|42842.8|42822.8|9
1637146150000|2021-11-17 10:49:10|42837.8|42817.8|42837.8|42817.8|42837.8|42817.8|42837.8|42817.8|9
1637146160000|2021-11-17 10:49:20|42835.3|42815.3|42840|42820|42840.3|42820.3|42835.3|42815.3|13
1637146170000|2021-11-17 10:49:30|42837.5|42817.5|42835|42815|42837.5|42817.5|42832.8|42812.8|9
1637146180000|2021-11-17 10:49:40|42835.3|42815.3|42842.8|42822.8|42842.8|42822.8|42835|42815|14
1637146190000|2021-11-17 10:49:50|42847.5|42827.5|42842.8|42822.8|42847.8|42827.8|42842.8|42822.8|5
1637146200000|2021-11-17 10:50:00|42855.3|42835.3|42882.5|42862.5|42882.5|42862.5|42855.3|42835.3|36
1637146210000|2021-11-17 10:50:10|42880|42860|42882.5|42862.5|42890|42870|42880|42860|86
1637146220000|2021-11-17 10:50:20|42880|42860|42880|42860|42880|42860|42877.1|42857.1|11
1637146230000|2021-11-17 10:50:30|42879.6|42859.6|42877.8|42857.8|42880|42860|42877.8|42857.8|6
1637146240000|2021-11-17 10:50:40|42882.5|42862.5|42882.5|42862.5|42882.5|42862.5|42882.5|42862.5|5
1637146250000|2021-11-17 10:50:50|42882.8|42862.8|42883.1|42863.1|42883.1|42863.1|42882.8|42862.8|1
1637146260000|2021-11-17 10:51:00|42888.1|42868.1|42926.8|42906.8|42945.3|42925.3|42888.1|42868.1|37
1637146270000|2021-11-17 10:51:10|42924.6|42904.6|42910.3|42890.3|42924.6|42904.6|42910.3|42890.3|13
1637146280000|2021-11-17 10:51:20|42910.6|42890.6|42920|42900|42930.3|42910.3|42910.6|42890.6|49
1637146290000|2021-11-17 10:51:30|42917.8|42897.8|42925.3|42905.3|42925.3|42905.3|42917.8|42897.8|5
1637146300000|2021-11-17 10:51:40|42927.5|42907.5|42922.8|42902.8|42927.5|42907.5|42922.8|42902.8|5
1637146310000|2021-11-17 10:51:50|42920.3|42900.3|42915.6|42895.6|42920.3|42900.3|42915.6|42895.6|3
1637146320000|2021-11-17 10:52:00|42917.8|42897.8|42927.5|42907.5|42927.5|42907.5|42917.8|42897.8|8
1637146330000|2021-11-17 10:52:10|42927.8|42907.8|42937.8|42917.8|42937.8|42917.8|42927.8|42907.8|11
1637146340000|2021-11-17 10:52:20|42938.1|42918.1|42937.8|42917.8|42938.1|42918.1|42937.8|42917.8|5
1637146350000|2021-11-17 10:52:30|42938.1|42918.1|42937.8|42917.8|42940.6|42920.6|42937.8|42917.8|3
1637146360000|2021-11-17 10:52:40|42935.3|42915.3|42927.8|42907.8|42935.3|42915.3|42927.8|42907.8|20
1637146370000|2021-11-17 10:52:50|42932.8|42912.8|42935.3|42915.3|42935.3|42915.3|42932.8|42912.8|5
1637146380000|2021-11-17 10:53:00|42935|42915|42947.8|42927.8|42948.1|42928.1|42935|42915|13
1637146390000|2021-11-17 10:53:10|42947.5|42927.5|42945.3|42925.3|42947.5|42927.5|42945.3|42925.3|1
1637146400000|2021-11-17 10:53:20|42945|42925|42928.1|42908.1|42945|42925|42928.1|42908.1|15
1637146410000|2021-11-17 10:53:30|42927.5|42907.5|42928.1|42908.1|42928.1|42908.1|42927.5|42907.5|19
1637146420000|2021-11-17 10:53:40|42928.4|42908.4|42930.6|42910.6|42930.6|42910.6|42928.4|42908.4|0
1637146430000|2021-11-17 10:53:50|42935.3|42915.3|42937.5|42917.5|42937.5|42917.5|42935.3|42915.3|2
1637146440000|2021-11-17 10:54:00|42937.8|42917.8|42938.1|42918.1|42940.6|42920.6|42937.8|42917.8|2
1637146450000|2021-11-17 10:54:10|42938.4|42918.4|42950.3|42930.3|42950.3|42930.3|42938.1|42918.1|8
1637146460000|2021-11-17 10:54:20|42952.5|42932.5|42955.3|42935.3|42955.3|42935.3|42952.5|42932.5|2
1637146470000|2021-11-17 10:54:30|42955.6|42935.6|42977.8|42957.8|42978.1|42958.1|42953.1|42933.1|22
1637146480000|2021-11-17 10:54:40|42970.3|42950.3|42975|42955|42975|42955|42970.3|42950.3|6
1637146490000|2021-11-17 10:54:50|42972.5|42952.5|42972.8|42952.8|42975|42955|42970.3|42950.3|11
1637146500000|2021-11-17 10:55:00|42972.5|42952.5|42958.1|42938.1|42972.5|42952.5|42957.5|42937.5|6
1637146510000|2021-11-17 10:55:10|42955.3|42935.3|42953.1|42933.1|42955.3|42935.3|42950.3|42930.3|6
1637146520000|2021-11-17 10:55:20|42952.5|42932.5|42960.3|42940.3|42960.3|42940.3|42952.5|42932.5|5
1637146530000|2021-11-17 10:55:30|42955.3|42935.3|42948.1|42928.1|42957.8|42937.8|42948.1|42928.1|14
1637146540000|2021-11-17 10:55:40|42948.4|42928.4|42950.6|42930.6|42950.6|42930.6|42948.4|42928.4|3
1637146550000|2021-11-17 10:55:50|42953.1|42933.1|42950.6|42930.6|42953.1|42933.1|42950.6|42930.6|2
1637146560000|2021-11-17 10:56:00|42953.1|42933.1|42953.1|42933.1|42953.1|42933.1|42953.1|42933.1|3
1637146570000|2021-11-17 10:56:10|42950.6|42930.6|42948.4|42928.4|42950.9|42930.9|42948.4|42928.4|1
1637146580000|2021-11-17 10:56:20|42947.8|42927.8|42948.1|42928.1|42948.1|42928.1|42943.1|42923.1|2
1637146590000|2021-11-17 10:56:30|42947.8|42927.8|42948.4|42928.4|42948.4|42928.4|42947.8|42927.8|1
1637146600000|2021-11-17 10:56:40|42953.1|42933.1|42970|42950|42970|42950|42953.1|42933.1|3
1637146610000|2021-11-17 10:56:50|42969.6|42949.6|42970.3|42950.3|42970.3|42950.3|42967.5|42947.5|3
1637146620000|2021-11-17 10:57:00|42970.9|42950.9|42977.8|42957.8|42980.3|42960.3|42970.9|42950.9|12
1637146630000|2021-11-17 10:57:10|42977.5|42957.5|42968.1|42948.1|42977.5|42957.5|42968.1|42948.1|3
1637146640000|2021-11-17 10:57:20|42970.6|42950.6|42978.1|42958.1|42978.1|42958.1|42970.6|42950.6|9
1637146650000|2021-11-17 10:57:30|42980.3|42960.3|42980.3|42960.3|42980.3|42960.3|42980.3|42960.3|1
1637146660000|2021-11-17 10:57:40|42977.8|42957.8|42982.8|42962.8|42982.8|42962.8|42977.8|42957.8|5
1637146670000|2021-11-17 10:57:50|42983.1|42963.1|42985.3|42965.3|42985.3|42965.3|42983.1|42963.1|3
1637146680000|2021-11-17 10:58:00|42983.1|42963.1|42975.3|42955.3|42983.1|42963.1|42975.3|42955.3|9
1637146690000|2021-11-17 10:58:10|42974.7|42954.7|42955.3|42935.3|42974.7|42954.7|42955.3|42935.3|12
1637146700000|2021-11-17 10:58:20|42955|42935|42952.5|42932.5|42955|42935|42950.3|42930.3|18
1637146710000|2021-11-17 10:58:30|||||||||1
1637146720000|2021-11-17 10:58:40|42955|42935|42952.8|42932.8|42955|42935|42952.8|42932.8|1
1637146730000|2021-11-17 10:58:50|42950.6|42930.6|42955.3|42935.3|42955.3|42935.3|42950.6|42930.6|3
1637146740000|2021-11-17 10:59:00|42955.6|42935.6|42968.1|42948.1|42968.1|42948.1|42955.6|42935.6|4
1637146750000|2021-11-17 10:59:10|42967.8|42947.8|42967.8|42947.8|42967.8|42947.8|42967.8|42947.8|4
1637146760000|2021-11-17 10:59:20|42967.5|42947.5|42972.8|42952.8|42972.8|42952.8|42967.5|42947.5|17
1637146770000|2021-11-17 10:59:30|42970.3|42950.3|42975|42955|42975.3|42955.3|42970.3|42950.3|5
1637146780000|2021-11-17 10:59:40|42975.3|42955.3|42985|42965|42987.2|42967.2|42975.3|42955.3|8
1637146790000|2021-11-17 10:59:50|42982.5|42962.5|42982.8|42962.8|42985.3|42965.3|42982.5|42962.5|6
1637146800000|2021-11-17 11:00:00|42980.3|42960.3|42969.7|42949.7|42980.3|42960.3|42969.7|42949.7|17
1637146810000|2021-11-17 11:00:10|42972.2|42952.2|42981.8|42961.8|42981.8|42961.8|42972.2|42952.2|8
1637146820000|2021-11-17 11:00:20|||||||||1
1637146830000|2021-11-17 11:00:30|42982.5|42962.5|42982.5|42962.5|42982.5|42962.5|42982.5|42962.5|3
1637146840000|2021-11-17 11:00:40|42980|42960|42980|42960|42980|42960|42977.5|42957.5|8
1637146850000|2021-11-17 11:00:50|42980.3|42960.3|42977.8|42957.8|42980.3|42960.3|42977.8|42957.8|9
1637146860000|2021-11-17 11:01:00|42975|42955|42978.1|42958.1|42978.1|42958.1|42972.5|42952.5|12
1637146870000|2021-11-17 11:01:10|||||||||1
1637146880000|2021-11-17 11:01:20|42982.5|42962.5|42982.5|42962.5|42982.5|42962.5|42982.5|42962.5|11
1637146890000|2021-11-17 11:01:30|42975.6|42955.6|42977.8|42957.8|42980|42960|42975.3|42955.3|8
1637146900000|2021-11-17 11:01:40|42978.1|42958.1|42980|42960|42980|42960|42975.6|42955.6|10
1637146910000|2021-11-17 11:01:50|42985.6|42965.6|42985.9|42965.9|42985.9|42965.9|42985.6|42965.6|4
1637146920000|2021-11-17 11:02:00|42985.6|42965.6|42977.8|42957.8|42985.6|42965.6|42977.8|42957.8|17
1637146930000|2021-11-17 11:02:10|42975.3|42955.3|42972.5|42952.5|42975.3|42955.3|42972.5|42952.5|3
1637146940000|2021-11-17 11:02:20|42969.7|42949.7|42967.5|42947.5|42969.7|42949.7|42967.5|42947.5|13
1637146950000|2021-11-17 11:02:30|42967.8|42947.8|42970.3|42950.3|42970.3|42950.3|42967.8|42947.8|3
1637146960000|2021-11-17 11:02:40|42967.8|42947.8|42967.8|42947.8|42967.8|42947.8|42967.8|42947.8|1
1637146970000|2021-11-17 11:02:50|42965.3|42945.3|42970.3|42950.3|42970.3|42950.3|42965.3|42945.3|4
1637146980000|2021-11-17 11:03:00|42975|42955|42977.8|42957.8|42977.8|42957.8|42975|42955|4
1637146990000|2021-11-17 11:03:10|42977.5|42957.5|42977.5|42957.5|42977.5|42957.5|42977.5|42957.5|3
1637147000000|2021-11-17 11:03:20|42977.8|42957.8|42980.3|42960.3|42980.3|42960.3|42977.8|42957.8|2
1637147010000|2021-11-17 11:03:30|42977.8|42957.8|42982.5|42962.5|42982.5|42962.5|42977.8|42957.8|2
1637147030000|2021-11-17 11:03:50|42982.8|42962.8|42982.8|42962.8|42982.8|42962.8|42982.8|42962.8|0
1637147040000|2021-11-17 11:04:00|42985|42965|42992.2|42972.2|42992.2|42972.2|42985|42965|5
1637147050000|2021-11-17 11:04:10|42990|42970|42997.5|42977.5|42999.7|42979.7|42990|42970|6
1637147060000|2021-11-17 11:04:20|42999.7|42979.7|43007.5|42987.5|43007.5|42987.5|42999.7|42979.7|10
1637147070000|2021-11-17 11:04:30|43012.2|42992.2|43012.5|42992.5|43012.5|42992.5|43012.2|42992.2|2
1637147080000|2021-11-17 11:04:40|43012.8|42992.8|43020|43000|43020.3|43000.3|43012.8|42992.8|11
1637147090000|2021-11-17 11:04:50|43020.3|43000.3|43027.5|43007.5|43027.5|43007.5|43020.3|43000.3|7
1637147100000|2021-11-17 11:05:00|43024.7|43004.7|43024.7|43004.7|43024.7|43004.7|43024.7|43004.7|1
1637147110000|2021-11-17 11:05:10|43017.8|42997.8|43005.3|42985.3|43017.8|42997.8|43005.3|42985.3|12
1637147120000|2021-11-17 11:05:20|43002.8|42982.8|43002.5|42982.5|43005|42985|43000|42980|3
1637147130000|2021-11-17 11:05:30|43005.3|42985.3|43007.8|42987.8|43014.7|42994.7|43005.3|42985.3|24
1637147140000|2021-11-17 11:05:40|43002.8|42982.8|42998.1|42978.1|43002.8|42982.8|42998.1|42978.1|4
1637147150000|2021-11-17 11:05:50|42997.8|42977.8|42993.1|42973.1|42997.8|42977.8|42993.1|42973.1|2
1637147160000|2021-11-17 11:06:00|42990.3|42970.3|42988.1|42968.1|42990.3|42970.3|42988.1|42968.1|3
1637147180000|2021-11-17 11:06:20|42985.3|42965.3|42985.3|42965.3|42985.3|42965.3|42985.3|42965.3|2
1637147190000|2021-11-17 11:06:30|42988.1|42968.1|42990.3|42970.3|42990.3|42970.3|42988.1|42968.1|7
1637147200000|2021-11-17 11:06:40|42990.6|42970.6|42995.3|42975.3|42995.3|42975.3|42990.6|42970.6|10
1637147210000|2021-11-17 11:06:50|42997.8|42977.8|42995.3|42975.3|42997.8|42977.8|42995.3|42975.3|2
1637147220000|2021-11-17 11:07:00|42993.1|42973.1|42998.1|42978.1|42998.1|42978.1|42993.1|42973.1|1
1637147230000|2021-11-17 11:07:10|||||||||2
1637147240000|2021-11-17 11:07:20|43000.3|42980.3|43000.3|42980.3|43000.3|42980.3|43000.3|42980.3|2
1637147250000|2021-11-17 11:07:30|43002.5|42982.5|43008.1|42988.1|43008.1|42988.1|43002.5|42982.5|11
1637147260000|2021-11-17 11:07:40|43007.8|42987.8|43007.5|42987.5|43007.8|42987.8|43007.5|42987.5|1
1637147270000|2021-11-17 11:07:50|43007.8|42987.8|43003.1|42983.1|43007.8|42987.8|43003.1|42983.1|3
1637147280000|2021-11-17 11:08:00|43002.8|42982.8|43002.8|42982.8|43002.8|42982.8|43002.8|42982.8|1
1637147290000|2021-11-17 11:08:10|42997.8|42977.8|43000.6|42980.6|43000.6|42980.6|42997.8|42977.8|20
1637147300000|2021-11-17 11:08:20|43002.5|42982.5|43002.5|42982.5|43002.5|42982.5|43002.5|42982.5|1
1637147310000|2021-11-17 11:08:30|43007.8|42987.8|43007.8|42987.8|43007.8|42987.8|43007.8|42987.8|4
1637147320000|2021-11-17 11:08:40|43008.1|42988.1|43007.8|42987.8|43010.6|42990.6|43007.8|42987.8|1
1637147330000|2021-11-17 11:08:50|43012.5|42992.5|43012.8|42992.8|43012.8|42992.8|43012.5|42992.5|3
1637147340000|2021-11-17 11:09:00|43015.3|42995.3|43012.8|42992.8|43015.3|42995.3|43012.8|42992.8|3
1637147350000|2021-11-17 11:09:10|43015.3|42995.3|43015.3|42995.3|43017.5|42997.5|43015.3|42995.3|2
1637147370000|2021-11-17 11:09:30|43012.8|42992.8|43012.8|42992.8|43012.8|42992.8|43012.8|42992.8|1
1637147380000|2021-11-17 11:09:40|43015.3|42995.3|43020.6|43000.6|43020.6|43000.6|43015.3|42995.3|2
1637147390000|2021-11-17 11:09:50|43025|43005|43027.8|43007.8|43027.8|43007.8|43025|43005|7
1637147400000|2021-11-17 11:10:00|43030.3|43010.3|43017.8|42997.8|43030.3|43010.3|43015.3|42995.3|8
1637147410000|2021-11-17 11:10:10|43017.5|42997.5|43017.5|42997.5|43017.5|42997.5|43017.5|42997.5|2
1637147420000|2021-11-17 11:10:20|43015.3|42995.3|43017.5|42997.5|43017.8|42997.8|43015.3|42995.3|0
1637147430000|2021-11-17 11:10:30|43015.3|42995.3|43015.3|42995.3|43015.3|42995.3|43015.3|42995.3|2
1637147460000|2021-11-17 11:11:00|43013.1|42993.1|43012.8|42992.8|43015.3|42995.3|43012.8|42992.8|2
1637147470000|2021-11-17 11:11:10|43015.3|42995.3|43015.6|42995.6|43018.1|42998.1|43015.3|42995.3|4
1637147480000|2021-11-17 11:11:20|43015.9|42995.9|43018.1|42998.1|43020.3|43000.3|43015.6|42995.6|4
1637147490000|2021-11-17 11:11:30|43017.8|42997.8|43018.1|42998.1|43018.1|42998.1|43017.8|42997.8|2
1637147500000|2021-11-17 11:11:40|43017.8|42997.8|43020.3|43000.3|43020.3|43000.3|43017.8|42997.8|1
1637147510000|2021-11-17 11:11:50|43022.8|43002.8|43022.8|43002.8|43022.8|43002.8|43022.8|43002.8|5
1637147520000|2021-11-17 11:12:00|43022.5|43002.5|43025.3|43005.3|43025.3|43005.3|43022.5|43002.5|6
1637147530000|2021-11-17 11:12:10|43025|43005|43027.5|43007.5|43027.5|43007.5|43025|43005|1
1637147540000|2021-11-17 11:12:20|43027.8|43007.8|43033.1|43013.1|43033.1|43013.1|43027.8|43007.8|6
1637147550000|2021-11-17 11:12:30|43032.8|43012.8|43032.8|43012.8|43032.8|43012.8|43032.8|43012.8|1
1637147560000|2021-11-17 11:12:40|43027.8|43007.8|43027.5|43007.5|43027.8|43007.8|43027.5|43007.5|1
1637147570000|2021-11-17 11:12:50|43022.8|43002.8|43022.5|43002.5|43022.8|43002.8|43022.5|43002.5|7
1637147580000|2021-11-17 11:13:00|43022.2|43002.2|43022.2|43002.2|43022.5|43002.5|43022.2|43002.2|1
1637147590000|2021-11-17 11:13:10|43020|43000|43017.5|42997.5|43020.3|43000.3|43015|42995|9
1637147600000|2021-11-17 11:13:20|43015.3|42995.3|43015.3|42995.3|43015.3|42995.3|43015.3|42995.3|0
1637147610000|2021-11-17 11:13:30|43015|42995|43022.5|43002.5|43022.5|43002.5|43012.8|42992.8|6
1637147620000|2021-11-17 11:13:40|43020.3|43000.3|43020.3|43000.3|43022.8|43002.8|43020.3|43000.3|0
1637147630000|2021-11-17 11:13:50|43022.5|43002.5|43022.5|43002.5|43022.5|43002.5|43022.5|43002.5|1
1637147640000|2021-11-17 11:14:00|43022.8|43002.8|43035|43015|43035|43015|43022.8|43002.8|4
1637147650000|2021-11-17 11:14:10|43032.8|43012.8|43032.5|43012.5|43032.8|43012.8|43032.5|43012.5|1
1637147660000|2021-11-17 11:14:20|43032.8|43012.8|43035.3|43015.3|43037.5|43017.5|43032.8|43012.8|3
1637147670000|2021-11-17 11:14:30|43032.8|43012.8|43037.5|43017.5|43037.8|43017.8|43032.8|43012.8|1
1637147680000|2021-11-17 11:14:40|43035.3|43015.3|43037.5|43017.5|43037.8|43017.8|43035.3|43015.3|1
1637147690000|2021-11-17 11:14:50|43035.3|43015.3|43035.3|43015.3|43035.3|43015.3|43035.3|43015.3|1
1637147700000|2021-11-17 11:15:00|43032.8|43012.8|43035|43015|43035|43015|43032.8|43012.8|1
1637147710000|2021-11-17 11:15:10|43032.8|43012.8|43030.3|43010.3|43032.8|43012.8|43030.3|43010.3|2
1637147720000|2021-11-17 11:15:20|43032.8|43012.8|43040|43020|43040.3|43020.3|43032.8|43012.8|6
1637147730000|2021-11-17 11:15:30|43040.3|43020.3|43040.3|43020.3|43040.3|43020.3|43040.3|43020.3|3
1637147740000|2021-11-17 11:15:40|43040|43020|43040.3|43020.3|43043.1|43023.1|43038.1|43018.1|14
1637147750000|2021-11-17 11:15:50|43038.1|43018.1|43042.8|43022.8|43042.8|43022.8|43037.8|43017.8|2
1637147760000|2021-11-17 11:16:00|43042.5|43022.5|43040.3|43020.3|43042.8|43022.8|43040.3|43020.3|1
1637147770000|2021-11-17 11:16:10|43042.5|43022.5|43037.8|43017.8|43042.5|43022.5|43037.8|43017.8|0
1637147780000|2021-11-17 11:16:20|43038.1|43018.1|43040.3|43020.3|43040.3|43020.3|43038.1|43018.1|2
1637147790000|2021-11-17 11:16:30|43038.1|43018.1|43038.1|43018.1|43038.1|43018.1|43038.1|43018.1|0
1637147800000|2021-11-17 11:16:40|43037.8|43017.8|43042.5|43022.5|43042.5|43022.5|43037.8|43017.8|0
1637147810000|2021-11-17 11:16:50|43040.3|43020.3|43030.3|43010.3|43040.3|43020.3|43028.1|43008.1|10
1637147820000|2021-11-17 11:17:00|43027.8|43007.8|43027.5|43007.5|43027.8|43007.8|43027.5|43007.5|5
1637147830000|2021-11-17 11:17:10|43025|43005|43027.8|43007.8|43027.8|43007.8|43022.8|43002.8|1
1637147840000|2021-11-17 11:17:20|43025.3|43005.3|43022.8|43002.8|43025.3|43005.3|43022.8|43002.8|1
1637147850000|2021-11-17 11:17:30|43023.1|43003.1|43027.8|43007.8|43027.8|43007.8|43023.1|43003.1|8
1637147860000|2021-11-17 11:17:40|43027.5|43007.5|43027.5|43007.5|43027.5|43007.5|43027.5|43007.5|2
1637147870000|2021-11-17 11:17:50|43025|43005|43022.8|43002.8|43025.3|43005.3|43022.8|43002.8|6
1637147880000|2021-11-17 11:18:00|||||||||1
1637147890000|2021-11-17 11:18:10|||||||||4
1637147910000|2021-11-17 11:18:30|43017.8|42997.8|43015.3|42995.3|43017.8|42997.8|43015|42995|3
1637147930000|2021-11-17 11:18:50|43015|42995|43012.8|42992.8|43015|42995|43012.8|42992.8|2
1637147940000|2021-11-17 11:19:00|43015|42995|43010|42990|43015.3|42995.3|43010|42990|2
1637147950000|2021-11-17 11:19:10|43012.5|42992.5|43012.5|42992.5|43012.5|42992.5|43012.5|42992.5|3
1637147960000|2021-11-17 11:19:20|43010.3|42990.3|43007.5|42987.5|43012.5|42992.5|43007.5|42987.5|2
1637147970000|2021-11-17 11:19:30|43005|42985|43005|42985|43005|42985|43005|42985|2
1637148000000|2021-11-17 11:20:00|43002.5|42982.5|43005|42985|43005|42985|43002.5|42982.5|5
1637148010000|2021-11-17 11:20:10|43004.7|42984.7|42997.5|42977.5|43004.7|42984.7|42997.5|42977.5|4
1637148020000|2021-11-17 11:20:20|42997.8|42977.8|42997.8|42977.8|42997.8|42977.8|42997.8|42977.8|0
1637148030000|2021-11-17 11:20:30|42995.3|42975.3|42992.8|42972.8|42995.3|42975.3|42990.6|42970.6|49
1637148040000|2021-11-17 11:20:40|42990.6|42970.6|42982.8|42962.8|42990.6|42970.6|42982.8|42962.8|6
1637148050000|2021-11-17 11:20:50|42980.3|42960.3|42980.3|42960.3|42982.5|42962.5|42980|42960|8
1637148060000|2021-11-17 11:21:00|42978.1|42958.1|42978.1|42958.1|42980.3|42960.3|42977.8|42957.8|4
1637148070000|2021-11-17 11:21:10|42982.5|42962.5|42992.8|42972.8|42992.8|42972.8|42982.5|42962.5|6
1637148080000|2021-11-17 11:21:20|42994.7|42974.7|42992.8|42972.8|42995.3|42975.3|42992.5|42972.5|2
1637148090000|2021-11-17 11:21:30|42993.1|42973.1|42993.1|42973.1|42993.1|42973.1|42993.1|42973.1|2
1637148100000|2021-11-17 11:21:40|42993.4|42973.4|42995.6|42975.6|42997.8|42977.8|42993.4|42973.4|2
1637148110000|2021-11-17 11:21:50|42993.1|42973.1|42993.1|42973.1|42993.1|42973.1|42993.1|42973.1|4
1637148120000|2021-11-17 11:22:00|42992.8|42972.8|42992.8|42972.8|42993.1|42973.1|42992.8|42972.8|2
1637148130000|2021-11-17 11:22:10|42995.3|42975.3|43000.3|42980.3|43000.3|42980.3|42995.3|42975.3|6
1637148140000|2021-11-17 11:22:20|43000|42980|43002.5|42982.5|43002.5|42982.5|43000|42980|5
1637148150000|2021-11-17 11:22:30|43002.8|42982.8|43002.8|42982.8|43002.8|42982.8|43002.8|42982.8|7
1637148160000|2021-11-17 11:22:40|||||||||1
1637148170000|2021-11-17 11:22:50|43003.1|42983.1|43007.8|42987.8|43007.8|42987.8|43003.1|42983.1|0
1637148180000|2021-11-17 11:23:00|43010.3|42990.3|43010.3|42990.3|43010.3|42990.3|43010.3|42990.3|2
1637148190000|2021-11-17 11:23:10|43012.8|42992.8|43018.1|42998.1|43020.3|43000.3|43012.8|42992.8|3
1637148200000|2021-11-17 11:23:20|43018.4|42998.4|43027.8|43007.8|43027.8|43007.8|43018.4|42998.4|4
1637148210000|2021-11-17 11:23:30|||||||||1
1637148220000|2021-11-17 11:23:40|43028.1|43008.1|43028.1|43008.1|43028.1|43008.1|43028.1|43008.1|2
1637148230000|2021-11-17 11:23:50|43027.8|43007.8|43027.5|43007.5|43032.8|43012.8|43027.5|43007.5|14
1637148240000|2021-11-17 11:24:00|43025.3|43005.3|43023.1|43003.1|43025.3|43005.3|43023.1|43003.1|4
1637148250000|2021-11-17 11:24:10|43027.8|43007.8|43027.8|43007.8|43027.8|43007.8|43027.8|43007.8|0
1637148260000|2021-11-17 11:24:20|43028.1|43008.1|43028.1|43008.1|43028.1|43008.1|43028.1|43008.1|5
1637148270000|2021-11-17 11:24:30|43027.8|43007.8|43025.6|43005.6|43027.8|43007.8|43025.6|43005.6|5
1637148280000|2021-11-17 11:24:40|43025.3|43005.3|43025.3|43005.3|43025.3|43005.3|43025.3|43005.3|5
1637148290000|2021-11-17 11:24:50|43027.5|43007.5|43027.5|43007.5|43027.5|43007.5|43027.5|43007.5|1
1637148300000|2021-11-17 11:25:00|43027.8|43007.8|43027.8|43007.8|43027.8|43007.8|43027.8|43007.8|8
1637148310000|2021-11-17 11:25:10|||||||||1
1637148320000|2021-11-17 11:25:20|43028.4|43008.4|43035.6|43015.6|43035.6|43015.6|43028.4|43008.4|11
1637148340000|2021-11-17 11:25:40|43040.6|43020.6|43045.6|43025.6|43045.6|43025.6|43040.6|43020.6|6
1637148350000|2021-11-17 11:25:50|43047.8|43027.8|43052.5|43032.5|43052.8|43032.8|43047.8|43027.8|11
1637148360000|2021-11-17 11:26:00|43050.3|43030.3|43065.3|43045.3|43065.3|43045.3|43050.3|43030.3|9
1637148370000|2021-11-17 11:26:10|43062.8|43042.8|43075.3|43055.3|43075.3|43055.3|43062.8|43042.8|15
1637148380000|2021-11-17 11:26:20|43077.8|43057.8|43082.8|43062.8|43083.1|43063.1|43077.8|43057.8|14
1637148390000|2021-11-17 11:26:30|43083.1|43063.1|43080.3|43060.3|43085.6|43065.6|43080.3|43060.3|21
1637148400000|2021-11-17 11:26:40|43079.7|43059.7|43075.3|43055.3|43079.7|43059.7|43075.3|43055.3|7
1637148410000|2021-11-17 11:26:50|43075.6|43055.6|43077.8|43057.8|43082.5|43062.5|43075.6|43055.6|6
1637148420000|2021-11-17 11:27:00|43077.5|43057.5|43080.3|43060.3|43080.3|43060.3|43077.5|43057.5|2
1637148430000|2021-11-17 11:27:10|43077.8|43057.8|43080|43060|43080.3|43060.3|43077.5|43057.5|1
1637148440000|2021-11-17 11:27:20|43077.5|43057.5|43077.5|43057.5|43077.8|43057.8|43077.5|43057.5|10
1637148450000|2021-11-17 11:27:30|43075.3|43055.3|43075.3|43055.3|43075.3|43055.3|43075.3|43055.3|4
1637148460000|2021-11-17 11:27:40|43073.1|43053.1|43073.1|43053.1|43073.1|43053.1|43073.1|43053.1|2
1637148470000|2021-11-17 11:27:50|43075.3|43055.3|43075.3|43055.3|43075.3|43055.3|43075.3|43055.3|0
1637148480000|2021-11-17 11:28:00|43075.6|43055.6|43085|43065|43085|43065|43075.6|43055.6|4
1637148490000|2021-11-17 11:28:10|43082.8|43062.8|43082.8|43062.8|43085|43065|43082.8|43062.8|1
1637148500000|2021-11-17 11:28:20|43082.5|43062.5|43082.5|43062.5|43082.5|43062.5|43082.5|43062.5|1
1637148520000|2021-11-17 11:28:40|||||||||2
1637148530000|2021-11-17 11:28:50|43082.8|43062.8|43082.5|43062.5|43082.8|43062.8|43082.5|43062.5|1
1637148540000|2021-11-17 11:29:00|43080.3|43060.3|43080.3|43060.3|43080.3|43060.3|43080.3|43060.3|3
1637148550000|2021-11-17 11:29:10|43082.5|43062.5|43082.5|43062.5|43082.8|43062.8|43082.5|43062.5|3
1637148560000|2021-11-17 11:29:20|43082.8|43062.8|43082.8|43062.8|43082.8|43062.8|43082.8|43062.8|0
1637148570000|2021-11-17 11:29:30|43080.3|43060.3|43082.5|43062.5|43082.5|43062.5|43080.3|43060.3|2
1637148580000|2021-11-17 11:29:40|43082.8|43062.8|43082.5|43062.5|43082.8|43062.8|43082.5|43062.5|5
1637148590000|2021-11-17 11:29:50|43082.8|43062.8|43082.8|43062.8|43082.8|43062.8|43082.8|43062.8|2
1637148600000|2021-11-17 11:30:00|||||||||1
1637148610000|2021-11-17 11:30:10|||||||||10
1637148630000|2021-11-17 11:30:30|43085|43065|43087.8|43067.8|43087.8|43067.8|43082.8|43062.8|6
1637148640000|2021-11-17 11:30:40|43090|43070|43090|43070|43090|43070|43090|43070|6
1637148650000|2021-11-17 11:30:50|43090.3|43070.3|43090.3|43070.3|43092.8|43072.8|43090.3|43070.3|9
1637148670000|2021-11-17 11:31:10|43088.1|43068.1|43090.3|43070.3|43090.3|43070.3|43088.1|43068.1|0
1637148680000|2021-11-17 11:31:20|43087.8|43067.8|43092.5|43072.5|43092.5|43072.5|43087.8|43067.8|2
1637148690000|2021-11-17 11:31:30|43092.8|43072.8|43092.5|43072.5|43095|43075|43092.5|43072.5|3
1637148700000|2021-11-17 11:31:40|43095|43075|43092.8|43072.8|43095.3|43075.3|43092.5|43072.5|8
1637148710000|2021-11-17 11:31:50|43095|43075|43095.3|43075.3|43097.5|43077.5|43092.8|43072.8|2
1637148720000|2021-11-17 11:32:00|43097.5|43077.5|43092.5|43072.5|43097.8|43077.8|43092.5|43072.5|7
1637148740000|2021-11-17 11:32:20|43092.8|43072.8|43092.8|43072.8|43092.8|43072.8|43092.8|43072.8|0
1637148750000|2021-11-17 11:32:30|43092.5|43072.5|43095|43075|43095|43075|43092.5|43072.5|3
1637148760000|2021-11-17 11:32:40|43092.8|43072.8|43092.5|43072.5|43092.8|43072.8|43092.5|43072.5|3
1637148780000|2021-11-17 11:33:00|43092.2|43072.2|43082.8|43062.8|43092.2|43072.2|43082.8|43062.8|9
1637148790000|2021-11-17 11:33:10|43085.3|43065.3|43080|43060|43085.3|43065.3|43077.8|43057.8|10
1637148800000|2021-11-17 11:33:20|43075.3|43055.3|43072.8|43052.8|43075.3|43055.3|43072.8|43052.8|10
1637148810000|2021-11-17 11:33:30|43072.5|43052.5|43072.5|43052.5|43072.8|43052.8|43072.5|43052.5|2
1637148820000|2021-11-17 11:33:40|43072.8|43052.8|43077.5|43057.5|43077.5|43057.5|43072.8|43052.8|8
1637148830000|2021-11-17 11:33:50|43072.8|43052.8|43075.3|43055.3|43077.8|43057.8|43072.8|43052.8|4
1637148840000|2021-11-17 11:34:00|43077.5|43057.5|43077.5|43057.5|43077.5|43057.5|43072.8|43052.8|1
1637148850000|2021-11-17 11:34:10|43075.3|43055.3|43077.5|43057.5|43077.5|43057.5|43072.8|43052.8|5
1637148860000|2021-11-17 11:34:20|43077.8|43057.8|43077.5|43057.5|43080|43060|43077.5|43057.5|0
1637148870000|2021-11-17 11:34:30|43075.3|43055.3|43072.8|43052.8|43075.3|43055.3|43072.8|43052.8|2
1637148880000|2021-11-17 11:34:40|43067.5|43047.5|43067.5|43047.5|43067.5|43047.5|43062.8|43042.8|9
1637148890000|2021-11-17 11:34:50|43065.3|43045.3|43067.5|43047.5|43067.5|43047.5|43065.3|43045.3|3
1637148900000|2021-11-17 11:35:00|43067.8|43047.8|43063.1|43043.1|43067.8|43047.8|43063.1|43043.1|2
1637148910000|2021-11-17 11:35:10|43065.3|43045.3|43065.3|43045.3|43065.3|43045.3|43065.3|43045.3|5
1637148920000|2021-11-17 11:35:20|43067.5|43047.5|43071.9|43051.9|43071.9|43051.9|43067.5|43047.5|0
1637148930000|2021-11-17 11:35:30|43069.7|43049.7|43072.5|43052.5|43072.5|43052.5|43067.5|43047.5|3
1637148940000|2021-11-17 11:35:40|43072.8|43052.8|43077.2|43057.2|43077.2|43057.2|43072.5|43052.5|3
1637148950000|2021-11-17 11:35:50|43077.5|43057.5|43077.5|43057.5|43077.8|43057.8|43077.5|43057.5|2
1637148960000|2021-11-17 11:36:00|43075|43055|43080.3|43060.3|43080.3|43060.3|43075|43055|1
1637148970000|2021-11-17 11:36:10|43082.8|43062.8|43082.8|43062.8|43082.8|43062.8|43082.8|43062.8|0
1637148980000|2021-11-17 11:36:20|43077.8|43057.8|43077.8|43057.8|43077.8|43057.8|43077.8|43057.8|2
1637148990000|2021-11-17 11:36:30|43080.3|43060.3|43078.1|43058.1|43080.3|43060.3|43078.1|43058.1|3
1637149000000|2021-11-17 11:36:40|43080.3|43060.3|43082.8|43062.8|43082.8|43062.8|43080.3|43060.3|4
1637149010000|2021-11-17 11:36:50|43083.1|43063.1|43083.1|43063.1|43083.1|43063.1|43083.1|43063.1|2
1637149020000|2021-11-17 11:37:00|43085.3|43065.3|43087.8|43067.8|43090.6|43070.6|43085.3|43065.3|4
1637149030000|2021-11-17 11:37:10|43088.1|43068.1|43088.1|43068.1|43088.1|43068.1|43088.1|43068.1|1
1637149040000|2021-11-17 11:37:20|43090.3|43070.3|43092.8|43072.8|43092.8|43072.8|43088.1|43068.1|2
1637149050000|2021-11-17 11:37:30|43095|43075|43102.8|43082.8|43102.8|43082.8|43095|43075|22
1637149070000|2021-11-17 11:37:50|43103.1|43083.1|43100.6|43080.6|43103.1|43083.1|43100.6|43080.6|7
1637149080000|2021-11-17 11:38:00|43098.1|43078.1|43098.1|43078.1|43098.1|43078.1|43098.1|43078.1|2
1637149090000|2021-11-17 11:38:10|||||||||5
1637149100000|2021-11-17 11:38:20|43095.3|43075.3|43088.1|43068.1|43095.3|43075.3|43088.1|43068.1|14
1637149110000|2021-11-17 11:38:30|43087.8|43067.8|43092.5|43072.5|43092.5|43072.5|43087.8|43067.8|2
1637149120000|2021-11-17 11:38:40|43092.8|43072.8|43087.8|43067.8|43092.8|43072.8|43087.8|43067.8|2
1637149130000|2021-11-17 11:38:50|||||||||1
1637149140000|2021-11-17 11:39:00|||||||||3
1637149150000|2021-11-17 11:39:10|||||||||3
1637149170000|2021-11-17 11:39:30|43085.6|43065.6|43082.8|43062.8|43085.6|43065.6|43082.8|43062.8|4
1637149180000|2021-11-17 11:39:40|43083.1|43063.1|43092.5|43072.5|43092.5|43072.5|43083.1|43063.1|15
1637149190000|2021-11-17 11:39:50|43092.8|43072.8|43087.8|43067.8|43092.8|43072.8|43087.8|43067.8|1
1637149200000|2021-11-17 11:40:00|43092.5|43072.5|43092.8|43072.8|43092.8|43072.8|43092.5|43072.5|2
1637149210000|2021-11-17 11:40:10|43090.3|43070.3|43090.3|43070.3|43090.3|43070.3|43090.3|43070.3|1
1637149220000|2021-11-17 11:40:20|43090.6|43070.6|43095|43075|43095|43075|43090.6|43070.6|18
1637149230000|2021-11-17 11:40:30|43097.5|43077.5|43095.3|43075.3|43097.5|43077.5|43095.3|43075.3|1
1637149240000|2021-11-17 11:40:40|43097.5|43077.5|43097.5|43077.5|43097.8|43077.8|43092.8|43072.8|2
1637149250000|2021-11-17 11:40:50|43095.3|43075.3|43095.3|43075.3|43097.8|43077.8|43092.8|43072.8|1
1637149260000|2021-11-17 11:41:00|43097.5|43077.5|43097.8|43077.8|43097.8|43077.8|43095.3|43075.3|4
1637149270000|2021-11-17 11:41:10|43100.3|43080.3|43097.8|43077.8|43100.3|43080.3|43097.8|43077.8|2
1637149280000|2021-11-17 11:41:20|||||||||2
1637149290000|2021-11-17 11:41:30|||||||||1
1637149300000|2021-11-17 11:41:40|||||||||1
1637149310000|2021-11-17 11:41:50|43098.1|43078.1|43123.1|43103.1|43123.1|43103.1|43098.1|43078.1|16
1637149320000|2021-11-17 11:42:00|43122.8|43102.8|43122.8|43102.8|43123.1|43103.1|43122.8|43102.8|10
1637149330000|2021-11-17 11:42:10|43122.5|43102.5|43122.8|43102.8|43122.8|43102.8|43117.8|43097.8|4
1637149340000|2021-11-17 11:42:20|43120.3|43100.3|43130.3|43110.3|43130.3|43110.3|43118.1|43098.1|12
1637149350000|2021-11-17 11:42:30|43130|43110|43133.1|43113.1|43133.1|43113.1|43130|43110|5
1637149360000|2021-11-17 11:42:40|43142.8|43122.8|43150.3|43130.3|43150.3|43130.3|43142.8|43122.8|16
1637149370000|2021-11-17 11:42:50|43148.1|43128.1|43153.1|43133.1|43153.1|43133.1|43147.8|43127.8|14
1637149380000|2021-11-17 11:43:00|43153.4|43133.4|43148.1|43128.1|43155.6|43135.6|43148.1|43128.1|13
1637149390000|2021-11-17 11:43:10|||||||||4
1637149400000|2021-11-17 11:43:20|43150.6|43130.6|43150.3|43130.3|43152.8|43132.8|43148.1|43128.1|5
1637149410000|2021-11-17 11:43:30|43152.8|43132.8|43147.8|43127.8|43152.8|43132.8|43147.8|43127.8|6
1637149420000|2021-11-17 11:43:40|43145|43125|43145|43125|43145.3|43125.3|43145|43125|4
1637149430000|2021-11-17 11:43:50|43142.8|43122.8|43135.6|43115.6|43142.8|43122.8|43133.1|43113.1|7
1637149440000|2021-11-17 11:44:00|43135.9|43115.9|43132.5|43112.5|43138.1|43118.1|43132.5|43112.5|7
1637149450000|2021-11-17 11:44:10|43128.1|43108.1|43123.1|43103.1|43128.1|43108.1|43123.1|43103.1|4
1637149460000|2021-11-17 11:44:20|43120.6|43100.6|43118.4|43098.4|43123.1|43103.1|43118.4|43098.4|6
1637149470000|2021-11-17 11:44:30|43118.1|43098.1|43105.6|43085.6|43120.3|43100.3|43105.6|43085.6|18
1637149480000|2021-11-17 11:44:40|43108.1|43088.1|43118.1|43098.1|43118.1|43098.1|43108.1|43088.1|3
1637149490000|2021-11-17 11:44:50|43115.6|43095.6|43115.6|43095.6|43115.6|43095.6|43115.6|43095.6|2
1637149500000|2021-11-17 11:45:00|43117.8|43097.8|43107.5|43087.5|43118.1|43098.1|43107.5|43087.5|7
1637149510000|2021-11-17 11:45:10|43107.8|43087.8|43107.8|43087.8|43107.8|43087.8|43105.6|43085.6|5
1637149520000|2021-11-17 11:45:20|43108.1|43088.1|43115.9|43095.9|43115.9|43095.9|43108.1|43088.1|3
1637149530000|2021-11-17 11:45:30|43125.6|43105.6|43127.8|43107.8|43128.1|43108.1|43125.6|43105.6|5
1637149540000|2021-11-17 11:45:40|43123.1|43103.1|43125.3|43105.3|43125.6|43105.6|43123.1|43103.1|12
1637149550000|2021-11-17 11:45:50|43122.8|43102.8|43125.3|43105.3|43127.8|43107.8|43122.8|43102.8|1
1637149560000|2021-11-17 11:46:00|43125.6|43105.6|43128.1|43108.1|43132.5|43112.5|43125.6|43105.6|3
1637149570000|2021-11-17 11:46:10|43127.8|43107.8|43127.8|43107.8|43127.8|43107.8|43127.8|43107.8|5
1637149580000|2021-11-17 11:46:20|43127.5|43107.5|43127.8|43107.8|43127.8|43107.8|43123.1|43103.1|1
1637149590000|2021-11-17 11:46:30|43122.8|43102.8|43125.3|43105.3|43127.5|43107.5|43122.8|43102.8|2
1637149600000|2021-11-17 11:46:40|43123.1|43103.1|43122.8|43102.8|43125.3|43105.3|43122.8|43102.8|0
1637149610000|2021-11-17 11:46:50|43122.5|43102.5|43122.5|43102.5|43122.5|43102.5|43122.5|43102.5|4
1637149620000|2021-11-17 11:47:00|43120.3|43100.3|43123.1|43103.1|43123.1|43103.1|43118.1|43098.1|5
1637149630000|2021-11-17 11:47:10|43125.3|43105.3|43123.1|43103.1|43125.3|43105.3|43123.1|43103.1|0
1637149640000|2021-11-17 11:47:20|43125.3|43105.3|43125.3|43105.3|43125.3|43105.3|43125.3|43105.3|1
1637149650000|2021-11-17 11:47:30|43125.6|43105.6|43130.3|43110.3|43130.3|43110.3|43125.6|43105.6|2
1637149660000|2021-11-17 11:47:40|43128.1|43108.1|43127.8|43107.8|43128.1|43108.1|43127.8|43107.8|4
1637149670000|2021-11-17 11:47:50|43125.6|43105.6|43125.6|43105.6|43130.6|43110.6|43125.6|43105.6|1
1637149680000|2021-11-17 11:48:00|43128.1|43108.1|43128.1|43108.1|43128.1|43108.1|43128.1|43108.1|3
1637149690000|2021-11-17 11:48:10|43130.6|43110.6|43130.6|43110.6|43130.6|43110.6|43130.6|43110.6|2
1637149700000|2021-11-17 11:48:20|43125.6|43105.6|43120.6|43100.6|43125.6|43105.6|43120.6|43100.6|11
1637149710000|2021-11-17 11:48:30|||||||||2
1637149720000|2021-11-17 11:48:40|43123.1|43103.1|43120.6|43100.6|43123.1|43103.1|43120.6|43100.6|0
1637149730000|2021-11-17 11:48:50|43120.9|43100.9|43138.4|43118.4|43138.4|43118.4|43120.9|43100.9|11
1637149740000|2021-11-17 11:49:00|43139.1|43119.1|43136.3|43116.3|43139.1|43119.1|43136.3|43116.3|4
1637149750000|2021-11-17 11:49:10|43135.9|43115.9|43133.8|43113.8|43135.9|43115.9|43133.8|43113.8|3
1637149760000|2021-11-17 11:49:20|43138.8|43118.8|43138.8|43118.8|43143.1|43123.1|43138.8|43118.8|5
1637149770000|2021-11-17 11:49:30|43140.9|43120.9|43143.4|43123.4|43143.4|43123.4|43140.9|43120.9|3
1637149780000|2021-11-17 11:49:40|43143.8|43123.8|43143.4|43123.4|43143.8|43123.8|43143.4|43123.4|4
1637149790000|2021-11-17 11:49:50|43143.8|43123.8|43143.4|43123.4|43143.8|43123.8|43143.4|43123.4|4
1637149800000|2021-11-17 11:50:00|43144.1|43124.1|43153.4|43133.4|43153.4|43133.4|43144.1|43124.1|4
1637149810000|2021-11-17 11:50:10|||||||||1
1637149820000|2021-11-17 11:50:20|43151.3|43131.3|43153.8|43133.8|43153.8|43133.8|43151.3|43131.3|7
1637149830000|2021-11-17 11:50:30|43156.3|43136.3|43163.1|43143.1|43163.8|43143.8|43156.3|43136.3|11
1637149840000|2021-11-17 11:50:40|43163.4|43143.4|43163.4|43143.4|43166.3|43146.3|43163.4|43143.4|4
1637149850000|2021-11-17 11:50:50|43168.4|43148.4|43167.8|43147.8|43168.4|43148.4|43167.8|43147.8|13
1637149860000|2021-11-17 11:51:00|43167.5|43147.5|43166.3|43146.3|43167.5|43147.5|43163.1|43143.1|6
1637149870000|2021-11-17 11:51:10|43163.8|43143.8|43158.4|43138.4|43163.8|43143.8|43158.4|43138.4|7
1637149880000|2021-11-17 11:51:20|43155.6|43135.6|43153.1|43133.1|43155.6|43135.6|43153.1|43133.1|11
1637149890000|2021-11-17 11:51:30|43153.4|43133.4|43153.4|43133.4|43153.4|43133.4|43153.4|43133.4|3
1637149900000|2021-11-17 11:51:40|43153.8|43133.8|43160.9|43140.9|43161.3|43141.3|43153.8|43133.8|14
1637149910000|2021-11-17 11:51:50|43158.8|43138.8|43158.8|43138.8|43163.4|43143.4|43158.8|43138.8|5
1637149920000|2021-11-17 11:52:00|43161.3|43141.3|43158.4|43138.4|43164.1|43144.1|43158.4|43138.4|7
1637149930000|2021-11-17 11:52:10|43155.9|43135.9|43153.4|43133.4|43155.9|43135.9|43153.4|43133.4|3
1637149940000|2021-11-17 11:52:20|43151.3|43131.3|43148.1|43128.1|43151.3|43131.3|43145.9|43125.9|4
1637149950000|2021-11-17 11:52:30|43145.9|43125.9|43148.8|43128.8|43148.8|43128.8|43145.9|43125.9|1
1637149960000|2021-11-17 11:52:40|||||||||1
1637149980000|2021-11-17 11:53:00|43151.3|43131.3|43153.8|43133.8|43153.8|43133.8|43151.3|43131.3|9
1637149990000|2021-11-17 11:53:10|43153.4|43133.4|43158.4|43138.4|43158.4|43138.4|43153.4|43133.4|9
1637150000000|2021-11-17 11:53:20|43165.6|43145.6|43165.6|43145.6|43165.6|43145.6|43165.6|43145.6|5
1637150010000|2021-11-17 11:53:30|43165.9|43145.9|43168.1|43148.1|43168.1|43148.1|43163.4|43143.4|1
1637150020000|2021-11-17 11:53:40|43168.4|43148.4|43170.6|43150.6|43170.6|43150.6|43165.6|43145.6|25
1637150030000|2021-11-17 11:53:50|43170.9|43150.9|43173.8|43153.8|43175.9|43155.9|43170.9|43150.9|26
1637150040000|2021-11-17 11:54:00|43173.4|43153.4|43168.8|43148.8|43173.8|43153.8|43168.8|43148.8|11
1637150050000|2021-11-17 11:54:10|43170.9|43150.9|43173.8|43153.8|43173.8|43153.8|43170.9|43150.9|10
1637150060000|2021-11-17 11:54:20|43170.9|43150.9|43163.4|43143.4|43173.4|43153.4|43163.4|43143.4|10
1637150070000|2021-11-17 11:54:30|43161.3|43141.3|43155.9|43135.9|43163.4|43143.4|43155.9|43135.9|1
1637150080000|2021-11-17 11:54:40|43153.8|43133.8|43160.9|43140.9|43160.9|43140.9|43153.8|43133.8|2
1637150090000|2021-11-17 11:54:50|43161.3|43141.3|43160.9|43140.9|43161.3|43141.3|43158.8|43138.8|1
1637150100000|2021-11-17 11:55:00|43163.4|43143.4|43164.4|43144.4|43164.4|43144.4|43163.1|43143.1|5
1637150110000|2021-11-17 11:55:10|43164.1|43144.1|43165.9|43145.9|43165.9|43145.9|43163.8|43143.8|3
1637150120000|2021-11-17 11:55:20|43166.3|43146.3|43165.9|43145.9|43166.6|43146.6|43163.8|43143.8|5
1637150130000|2021-11-17 11:55:30|43163.8|43143.8|43163.8|43143.8|43163.8|43143.8|43163.8|43143.8|1
1637150140000|2021-11-17 11:55:40|43163.4|43143.4|43163.4|43143.4|43163.4|43143.4|43163.4|43143.4|2
1637150150000|2021-11-17 11:55:50|||||||||2
1637150160000|2021-11-17 11:56:00|43163.8|43143.8|43163.8|43143.8|43163.8|43143.8|43163.8|43143.8|4
1637150170000|2021-11-17 11:56:10|43166.3|43146.3|43168.8|43148.8|43170.9|43150.9|43166.3|43146.3|6
1637150180000|2021-11-17 11:56:20|43170.9|43150.9|43170.9|43150.9|43170.9|43150.9|43170.9|43150.9|2
1637150190000|2021-11-17 11:56:30|43168.8|43148.8|43163.1|43143.1|43170.9|43150.9|43162.5|43142.5|8
1637150200000|2021-11-17 11:56:40|43162.5|43142.5|43158.1|43138.1|43163.1|43143.1|43148.8|43128.8|12
1637150210000|2021-11-17 11:56:50|43158.4|43138.4|43158.4|43138.4|43163.4|43143.4|43158.4|43138.4|6
1637150220000|2021-11-17 11:57:00|43155.9|43135.9|43153.8|43133.8|43155.9|43135.9|43148.8|43128.8|2
1637150230000|2021-11-17 11:57:10|43154.1|43134.1|43153.8|43133.8|43154.1|43134.1|43153.8|43133.8|0
1637150240000|2021-11-17 11:57:20|43153.4|43133.4|43158.4|43138.4|43158.4|43138.4|43153.4|43133.4|4
1637150250000|2021-11-17 11:57:30|43160.9|43140.9|43158.4|43138.4|43162.8|43142.8|43158.4|43138.4|2
1637150260000|2021-11-17 11:57:40|43163.1|43143.1|43163.1|43143.1|43163.1|43143.1|43163.1|43143.1|1
1637150280000|2021-11-17 11:58:00|43163.4|43143.4|43163.4|43143.4|43163.4|43143.4|43163.4|43143.4|5
1637150290000|2021-11-17 11:58:10|43160.9|43140.9|43148.4|43128.4|43160.9|43140.9|43148.4|43128.4|2
1637150300000|2021-11-17 11:58:20|43150.9|43130.9|43153.1|43133.1|43153.1|43133.1|43150.9|43130.9|1
1637150310000|2021-11-17 11:58:30|43153.4|43133.4|43160.9|43140.9|43160.9|43140.9|43153.4|43133.4|0
1637150320000|2021-11-17 11:58:40|43160.6|43140.6|43160.6|43140.6|43160.6|43140.6|43160.6|43140.6|2
1637150330000|2021-11-17 11:58:50|43162.8|43142.8|43161.3|43141.3|43163.4|43143.4|43161.3|43141.3|6
1637150340000|2021-11-17 11:59:00|43160.9|43140.9|43158.8|43138.8|43160.9|43140.9|43158.4|43138.4|1
1637150350000|2021-11-17 11:59:10|43161.3|43141.3|43158.8|43138.8|43161.3|43141.3|43158.8|43138.8|1
1637150360000|2021-11-17 11:59:20|||||||||10
1637150370000|2021-11-17 11:59:30|43159.1|43139.1|43163.4|43143.4|43163.4|43143.4|43159.1|43139.1|3
1637150380000|2021-11-17 11:59:40|||||||||5
1637150390000|2021-11-17 11:59:50|43161.3|43141.3|43166.3|43146.3|43166.3|43146.3|43161.3|43141.3|3
1637150400000|2021-11-17 12:00:00|43163.4|43143.4|43161.3|43141.3|43163.8|43143.8|43161.3|43141.3|6
1637150410000|2021-11-17 12:00:10|43160.9|43140.9|43160.9|43140.9|43160.9|43140.9|43160.9|43140.9|1
1637150420000|2021-11-17 12:00:20|43161.3|43141.3|43156.3|43136.3|43161.3|43141.3|43156.3|43136.3|4
1637150430000|2021-11-17 12:00:30|43158.4|43138.4|43158.4|43138.4|43158.8|43138.8|43158.1|43138.1|6
1637150440000|2021-11-17 12:00:40|43158.8|43138.8|43163.8|43143.8|43163.8|43143.8|43158.8|43138.8|7
1637150450000|2021-11-17 12:00:50|43164.1|43144.1|43163.8|43143.8|43164.1|43144.1|43163.8|43143.8|4
1637150460000|2021-11-17 12:01:00|43166.3|43146.3|43166.3|43146.3|43166.3|43146.3|43166.3|43146.3|2
1637150470000|2021-11-17 12:01:10|||||||||8
1637150480000|2021-11-17 12:01:20|43168.8|43148.8|43178.4|43158.4|43178.8|43158.8|43168.8|43148.8|26
1637150490000|2021-11-17 12:01:30|43176.3|43156.3|43173.8|43153.8|43176.3|43156.3|43171.3|43151.3|4
1637150500000|2021-11-17 12:01:40|43178.8|43158.8|43194.4|43174.4|43194.4|43174.4|43178.8|43158.8|25
1637150510000|2021-11-17 12:01:50|43194.7|43174.7|43203.8|43183.8|43206.6|43186.6|43194.7|43174.7|22
1637150520000|2021-11-17 12:02:00|43203.4|43183.4|43199.4|43179.4|43203.8|43183.8|43199.1|43179.1|5
1637150530000|2021-11-17 12:02:10|43204.1|43184.1|43203.4|43183.4|43204.1|43184.1|43203.4|43183.4|1
1637150540000|2021-11-17 12:02:20|43203.8|43183.8|43204.1|43184.1|43204.1|43184.1|43203.8|43183.8|3
1637150550000|2021-11-17 12:02:30|43201.9|43181.9|43199.1|43179.1|43201.9|43181.9|43199.1|43179.1|11
1637150560000|2021-11-17 12:02:40|43199.4|43179.4|43196.6|43176.6|43199.4|43179.4|43196.6|43176.6|4
1637150570000|2021-11-17 12:02:50|43194.4|43174.4|43199.4|43179.4|43204.1|43184.1|43194.4|43174.4|20
1637150580000|2021-11-17 12:03:00|43199.1|43179.1|43189.1|43169.1|43199.1|43179.1|43189.1|43169.1|6
1637150590000|2021-11-17 12:03:10|43191.3|43171.3|43186.6|43166.6|43191.3|43171.3|43186.6|43166.6|2
1637150600000|2021-11-17 12:03:20|43188.8|43168.8|43186.6|43166.6|43189.1|43169.1|43186.6|43166.6|1
1637150610000|2021-11-17 12:03:30|43184.4|43164.4|43191.9|43171.9|43191.9|43171.9|43184.4|43164.4|4
1637150620000|2021-11-17 12:03:40|43189.4|43169.4|43191.6|43171.6|43191.6|43171.6|43189.1|43169.1|2
1637150630000|2021-11-17 12:03:50|43191.9|43171.9|43184.4|43164.4|43191.9|43171.9|43184.4|43164.4|4
1637150640000|2021-11-17 12:04:00|43183.8|43163.8|43186.6|43166.6|43186.6|43166.6|43181.6|43161.6|10
1637150650000|2021-11-17 12:04:10|43189.1|43169.1|43186.9|43166.9|43189.1|43169.1|43186.9|43166.9|5
1637150660000|2021-11-17 12:04:20|43189.4|43169.4|43183.8|43163.8|43189.4|43169.4|43181.6|43161.6|15
1637150670000|2021-11-17 12:04:30|43183.5|43163.5|43174.1|43154.1|43183.5|43163.5|43174.1|43154.1|8
1637150680000|2021-11-17 12:04:40|43171.6|43151.6|43169.4|43149.4|43171.6|43151.6|43166.6|43146.6|2
1637150690000|2021-11-17 12:04:50|43169.1|43149.1|43169.4|43149.4|43171.6|43151.6|43169.1|43149.1|4
1637150700000|2021-11-17 12:05:00|43171.9|43151.9|43164.4|43144.4|43171.9|43151.9|43163.8|43143.8|12
1637150710000|2021-11-17 12:05:10|43164.1|43144.1|43164.4|43144.4|43164.4|43144.4|43164.1|43144.1|4
1637150720000|2021-11-17 12:05:20|43164.1|43144.1|43161.9|43141.9|43164.1|43144.1|43159.4|43139.4|3
1637150730000|2021-11-17 12:05:30|43162.2|43142.2|43159.4|43139.4|43162.5|43142.5|43159.4|43139.4|7
1637150740000|2021-11-17 12:05:40|43161.9|43141.9|43159.4|43139.4|43161.9|43141.9|43159.4|43139.4|1
1637150750000|2021-11-17 12:05:50|43161.9|43141.9|43159.4|43139.4|43161.9|43141.9|43159.4|43139.4|7
1637150760000|2021-11-17 12:06:00|43159.1|43139.1|43159.4|43139.4|43159.4|43139.4|43159.1|43139.1|2
1637150770000|2021-11-17 12:06:10|43164.1|43144.1|43164.4|43144.4|43164.4|43144.4|43164.1|43144.1|4
1637150780000|2021-11-17 12:06:20|43164.1|43144.1|43164.4|43144.4|43164.4|43144.4|43164.1|43144.1|2
1637150790000|2021-11-17 12:06:30|43169.1|43149.1|43169.1|43149.1|43169.1|43149.1|43169.1|43149.1|13
1637150800000|2021-11-17 12:06:40|43168.8|43148.8|43168.8|43148.8|43168.8|43148.8|43168.8|43148.8|1
1637150810000|2021-11-17 12:06:50|43166.6|43146.6|43166.6|43146.6|43166.6|43146.6|43166.6|43146.6|4
1637150820000|2021-11-17 12:07:00|43159.4|43139.4|43151.9|43131.9|43159.4|43139.4|43151.9|43131.9|17
1637150830000|2021-11-17 12:07:10|43151.6|43131.6|43149.4|43129.4|43151.9|43131.9|43149.1|43129.1|12
1637150840000|2021-11-17 12:07:20|43149.1|43129.1|43149.1|43129.1|43149.1|43129.1|43149.1|43129.1|3
1637150850000|2021-11-17 12:07:30|||||||||2
1637150860000|2021-11-17 12:07:40|43144.4|43124.4|43144.4|43124.4|43146.9|43126.9|43144.4|43124.4|10
1637150870000|2021-11-17 12:07:50|||||||||2
1637150880000|2021-11-17 12:08:00|43144.1|43124.1|43144.4|43124.4|43144.4|43124.4|43141.9|43121.9|16
1637150890000|2021-11-17 12:08:10|||||||||1
1637150900000|2021-11-17 12:08:20|||||||||5
1637150910000|2021-11-17 12:08:30|43146.9|43126.9|43144.4|43124.4|43146.9|43126.9|43144.4|43124.4|2
1637150920000|2021-11-17 12:08:40|||||||||1
1637150930000|2021-11-17 12:08:50|43146.9|43126.9|43151.9|43131.9|43151.9|43131.9|43146.9|43126.9|10
1637150940000|2021-11-17 12:09:00|43154.4|43134.4|43159.4|43139.4|43159.4|43139.4|43154.4|43134.4|11
1637150950000|2021-11-17 12:09:10|43159.1|43139.1|43159.1|43139.1|43159.1|43139.1|43159.1|43139.1|1
1637150960000|2021-11-17 12:09:20|43156.6|43136.6|43154.4|43134.4|43159.1|43139.1|43154.1|43134.1|14
1637150970000|2021-11-17 12:09:30|43149.4|43129.4|43149.4|43129.4|43149.4|43129.4|43149.4|43129.4|3
1637150980000|2021-11-17 12:09:40|43151.9|43131.9|43149.1|43129.1|43151.9|43131.9|43149.1|43129.1|3
1637150990000|2021-11-17 12:09:50|43151.9|43131.9|43154.1|43134.1|43154.1|43134.1|43151.9|43131.9|2
1637151000000|2021-11-17 12:10:00|43151.9|43131.9|43139.4|43119.4|43151.9|43131.9|43139.4|43119.4|7
1637151010000|2021-11-17 12:10:10|43141.9|43121.9|43143.8|43123.8|43144.1|43124.1|43141.6|43121.6|3
1637151020000|2021-11-17 12:10:20|43144.4|43124.4|43139.4|43119.4|43144.4|43124.4|43139.4|43119.4|5
1637151030000|2021-11-17 12:10:30|43134.4|43114.4|43134.4|43114.4|43134.4|43114.4|43131.9|43111.9|5
1637151040000|2021-11-17 12:10:40|43134.1|43114.1|43134.4|43114.4|43134.4|43114.4|43131.9|43111.9|5
1637151050000|2021-11-17 12:10:50|43134.1|43114.1|43134.1|43114.1|43134.4|43114.4|43131.6|43111.6|12
1637151060000|2021-11-17 12:11:00|43134.4|43114.4|43129.1|43109.1|43134.4|43114.4|43129.1|43109.1|3
1637151070000|2021-11-17 12:11:10|43129.4|43109.4|43129.4|43109.4|43129.4|43109.4|43129.4|43109.4|0
1637151080000|2021-11-17 12:11:20|43129.1|43109.1|43133.8|43113.8|43133.8|43113.8|43129.1|43109.1|7
1637151090000|2021-11-17 12:11:30|43134.4|43114.4|43134.4|43114.4|43134.4|43114.4|43134.4|43114.4|3
1637151100000|2021-11-17 12:11:40|43134.1|43114.1|43143.8|43123.8|43144.4|43124.4|43134.1|43114.1|10
1637151110000|2021-11-17 12:11:50|43144.1|43124.1|43139.4|43119.4|43144.1|43124.1|43139.1|43119.1|10
1637151120000|2021-11-17 12:12:00|43139.1|43119.1|43139.1|43119.1|43139.1|43119.1|43139.1|43119.1|5
1637151130000|2021-11-17 12:12:10|43138.8|43118.8|43136.6|43116.6|43138.8|43118.8|43136.6|43116.6|1
1637151140000|2021-11-17 12:12:20|43138.8|43118.8|43136.3|43116.3|43138.8|43118.8|43136.3|43116.3|1
1637151150000|2021-11-17 12:12:30|43136|43116|43133.5|43113.5|43136|43116|43133.5|43113.5|4
1637151160000|2021-11-17 12:12:40|43128.8|43108.8|43128.8|43108.8|43128.8|43108.8|43128.8|43108.8|1
1637151170000|2021-11-17 12:12:50|43129.1|43109.1|43129.4|43109.4|43129.4|43109.4|43129.1|43109.1|3
1637151180000|2021-11-17 12:13:00|43129.1|43109.1|43129.1|43109.1|43129.1|43109.1|43129.1|43109.1|0
1637151190000|2021-11-17 12:13:10|43129.4|43109.4|43131.6|43111.6|43133.8|43113.8|43129.4|43109.4|6
1637151200000|2021-11-17 12:13:20|||||||||2
1637151210000|2021-11-17 12:13:30|||||||||1
1637151220000|2021-11-17 12:13:40|43131.9|43111.9|43131.6|43111.6|43131.9|43111.9|43131.6|43111.6|2
1637151230000|2021-11-17 12:13:50|43131.9|43111.9|43131.9|43111.9|43131.9|43111.9|43131.9|43111.9|3
1637151240000|2021-11-17 12:14:00|43134.1|43114.1|43134.1|43114.1|43134.1|43114.1|43134.1|43114.1|9
1637151250000|2021-11-17 12:14:10|43134.4|43114.4|43134.4|43114.4|43134.4|43114.4|43134.4|43114.4|1
1637151260000|2021-11-17 12:14:20|43134.7|43114.7|43137.5|43117.5|43137.5|43117.5|43134.7|43114.7|4
1637151270000|2021-11-17 12:14:30|43139.7|43119.7|43144.4|43124.4|43144.4|43124.4|43139.7|43119.7|3
1637151280000|2021-11-17 12:14:40|43141.9|43121.9|43144.4|43124.4|43144.4|43124.4|43141.9|43121.9|3
1637151290000|2021-11-17 12:14:50|43141.9|43121.9|43141.9|43121.9|43141.9|43121.9|43141.9|43121.9|14
1637151300000|2021-11-17 12:15:00|43144.4|43124.4|43134.4|43114.4|43144.4|43124.4|43134.4|43114.4|6
1637151310000|2021-11-17 12:15:10|43131.9|43111.9|43124.4|43104.4|43131.9|43111.9|43124.4|43104.4|6
1637151320000|2021-11-17 12:15:20|43126.6|43106.6|43134.4|43114.4|43134.4|43114.4|43124.4|43104.4|10
1637151330000|2021-11-17 12:15:30|43137.2|43117.2|43146.9|43126.9|43152.2|43132.2|43137.2|43117.2|20
1637151340000|2021-11-17 12:15:40|43144.4|43124.4|43144.4|43124.4|43144.4|43124.4|43144.4|43124.4|1
1637151350000|2021-11-17 12:15:50|43146.9|43126.9|43146.9|43126.9|43146.9|43126.9|43146.9|43126.9|10
1637151360000|2021-11-17 12:16:00|43144.7|43124.7|43144.1|43124.1|43144.7|43124.7|43144.1|43124.1|2
1637151370000|2021-11-17 12:16:10|||||||||4
1637151380000|2021-11-17 12:16:20|||||||||1
1637151390000|2021-11-17 12:16:30|43149.1|43129.1|43146.9|43126.9|43149.1|43129.1|43146.9|43126.9|7
1637151400000|2021-11-17 12:16:40|43149.4|43129.4|43149.4|43129.4|43149.4|43129.4|43149.4|43129.4|3
1637151410000|2021-11-17 12:16:50|43151.9|43131.9|43151.9|43131.9|43151.9|43131.9|43151.9|43131.9|2
1637151420000|2021-11-17 12:17:00|43151.6|43131.6|43149.4|43129.4|43151.6|43131.6|43149.4|43129.4|2
1637151430000|2021-11-17 12:17:10|43146.9|43126.9|43146.9|43126.9|43146.9|43126.9|43146.9|43126.9|2
1637151440000|2021-11-17 12:17:20|43134.4|43114.4|43136.6|43116.6|43141.6|43121.6|43134.4|43114.4|6
1637151450000|2021-11-17 12:17:30|43136.9|43116.9|43146.9|43126.9|43146.9|43126.9|43136.9|43116.9|4
1637151460000|2021-11-17 12:17:40|43146.6|43126.6|43146.6|43126.6|43149.1|43129.1|43146.6|43126.6|3
1637151470000|2021-11-17 12:17:50|43146.3|43126.3|43144.1|43124.1|43146.3|43126.3|43144.1|43124.1|0
1637151480000|2021-11-17 12:18:00|43146.9|43126.9|43146.9|43126.9|43146.9|43126.9|43144.4|43124.4|2
1637151490000|2021-11-17 12:18:10|43149.1|43129.1|43149.1|43129.1|43149.1|43129.1|43149.1|43129.1|2
1637151510000|2021-11-17 12:18:30|43149.4|43129.4|43149.4|43129.4|43149.4|43129.4|43149.4|43129.4|2
1637151530000|2021-11-17 12:18:50|||||||||3
1637151540000|2021-11-17 12:19:00|43151.6|43131.6|43156.9|43136.9|43156.9|43136.9|43151.6|43131.6|4
1637151550000|2021-11-17 12:19:10|43154.4|43134.4|43151.6|43131.6|43154.4|43134.4|43151.6|43131.6|15
1637151560000|2021-11-17 12:19:20|43144.4|43124.4|43144.4|43124.4|43144.4|43124.4|43144.4|43124.4|2
1637151570000|2021-11-17 12:19:30|43144.1|43124.1|43144.1|43124.1|43144.1|43124.1|43144.1|43124.1|3
1637151580000|2021-11-17 12:19:40|43141.6|43121.6|43141.6|43121.6|43141.6|43121.6|43141.6|43121.6|0
1637151590000|2021-11-17 12:19:50|43143.8|43123.8|43144.4|43124.4|43146.6|43126.6|43139.4|43119.4|9
1637151600000|2021-11-17 12:20:00|43149.1|43129.1|43149.1|43129.1|43149.1|43129.1|43149.1|43129.1|5
1637151610000|2021-11-17 12:20:10|43146.9|43126.9|43146.9|43126.9|43146.9|43126.9|43146.9|43126.9|7
1637151620000|2021-11-17 12:20:20|43151.6|43131.6|43149.1|43129.1|43151.6|43131.6|43149.1|43129.1|18
1637151640000|2021-11-17 12:20:40|||||||||15
1637151650000|2021-11-17 12:20:50|||||||||2
1637151660000|2021-11-17 12:21:00|43153.8|43133.8|43151.6|43131.6|43156.3|43136.3|43149.4|43129.4|7
1637151670000|2021-11-17 12:21:10|43149.4|43129.4|43151.9|43131.9|43151.9|43131.9|43149.1|43129.1|5
1637151680000|2021-11-17 12:21:20|43154.1|43134.1|43147.2|43127.2|43154.1|43134.1|43147.2|43127.2|11
1637151690000|2021-11-17 12:21:30|43149.4|43129.4|43147.2|43127.2|43149.4|43129.4|43147.2|43127.2|3
1637151700000|2021-11-17 12:21:40|43142.5|43122.5|43144.7|43124.7|43144.7|43124.7|43142.2|43122.2|12
1637151710000|2021-11-17 12:21:50|43142.2|43122.2|43144.4|43124.4|43144.7|43124.7|43142.2|43122.2|5
1637151720000|2021-11-17 12:22:00|43145|43125|43145|43125|43145|43125|43145|43125|0
1637151730000|2021-11-17 12:22:10|43147.5|43127.5|43145|43125|43147.5|43127.5|43145|43125|0
1637151740000|2021-11-17 12:22:20|43145.3|43125.3|43147.5|43127.5|43147.5|43127.5|43145.3|43125.3|1
1637151750000|2021-11-17 12:22:30|43149.7|43129.7|43149.7|43129.7|43152.2|43132.2|43149.7|43129.7|7
1637151760000|2021-11-17 12:22:40|43147.5|43127.5|43142.2|43122.2|43147.5|43127.5|43142.2|43122.2|12
1637151770000|2021-11-17 12:22:50|43144.7|43124.7|43142.5|43122.5|43144.7|43124.7|43142.5|43122.5|2
1637151780000|2021-11-17 12:23:00|43145|43125|43147.5|43127.5|43147.5|43127.5|43145|43125|1
1637151790000|2021-11-17 12:23:10|43147.8|43127.8|43159.7|43139.7|43162.5|43142.5|43147.8|43127.8|16
1637151800000|2021-11-17 12:23:20|43157.2|43137.2|43159.7|43139.7|43159.7|43139.7|43157.2|43137.2|3
1637151810000|2021-11-17 12:23:30|||||||||2
1637151820000|2021-11-17 12:23:40|43160|43140|43155|43135|43160|43140|43155|43135|5
1637151830000|2021-11-17 12:23:50|43157.5|43137.5|43155|43135|43157.5|43137.5|43155|43135|1
1637151840000|2021-11-17 12:24:00|||||||||4
1637151850000|2021-11-17 12:24:10|43152.8|43132.8|43147.5|43127.5|43152.8|43132.8|43147.5|43127.5|5
1637151860000|2021-11-17 12:24:20|43142.5|43122.5|43142.5|43122.5|43142.5|43122.5|43142.5|43122.5|1
1637151870000|2021-11-17 12:24:30|43137.5|43117.5|43137.5|43117.5|43137.5|43117.5|43137.5|43117.5|5
1637151900000|2021-11-17 12:25:00|43137.8|43117.8|43140|43120|43140|43120|43137.8|43117.8|6
1637151910000|2021-11-17 12:25:10|43142.2|43122.2|43142.2|43122.2|43142.5|43122.5|43142.2|43122.2|10
1637151920000|2021-11-17 12:25:20|43139.7|43119.7|43134.7|43114.7|43140|43120|43134.7|43114.7|2
1637151930000|2021-11-17 12:25:30|43132.2|43112.2|43129.7|43109.7|43132.2|43112.2|43129.7|43109.7|4
1637151940000|2021-11-17 12:25:40|43125|43105|43125|43105|43125|43105|43125|43105|11
1637151950000|2021-11-17 12:25:50|43122.2|43102.2|43115|43095|43122.2|43102.2|43115|43095|11
1637151960000|2021-11-17 12:26:00|43117.2|43097.2|43120|43100|43120|43100|43117.2|43097.2|15
1637151970000|2021-11-17 12:26:10|43119.7|43099.7|43119.4|43099.4|43119.7|43099.7|43119.4|43099.4|6
1637151980000|2021-11-17 12:26:20|43114.7|43094.7|43109.7|43089.7|43114.7|43094.7|43109.7|43089.7|1
1637151990000|2021-11-17 12:26:30|43110|43090|43091.9|43071.9|43110|43090|43091.9|43071.9|27
1637152000000|2021-11-17 12:26:40|43089.7|43069.7|43092.2|43072.2|43092.2|43072.2|43085|43065|39
1637152010000|2021-11-17 12:26:50|43094.4|43074.4|43094.4|43074.4|43094.7|43074.7|43094.4|43074.4|2
1637152020000|2021-11-17 12:27:00|43092.5|43072.5|43095|43075|43095|43075|43092.5|43072.5|3
1637152030000|2021-11-17 12:27:10|43094.7|43074.7|43095|43075|43095|43075|43094.7|43074.7|1
1637152040000|2021-11-17 12:27:20|43099.4|43079.4|43104.7|43084.7|43104.7|43084.7|43099.4|43079.4|8
1637152050000|2021-11-17 12:27:30|43105.3|43085.3|43105|43085|43105.3|43085.3|43100|43080|22
1637152060000|2021-11-17 12:27:40|43104.7|43084.7|43115|43095|43122.5|43102.5|43104.7|43084.7|15
1637152070000|2021-11-17 12:27:50|43112.5|43092.5|43114.7|43094.7|43115|43095|43107.5|43087.5|19
1637152080000|2021-11-17 12:28:00|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|43121.9|43101.9|10
1637152090000|2021-11-17 12:28:10|43120|43100|43120|43100|43120.3|43100.3|43119.7|43099.7|9
1637152100000|2021-11-17 12:28:20|||||||||1
1637152110000|2021-11-17 12:28:30|43119.7|43099.7|43122.5|43102.5|43122.5|43102.5|43119.7|43099.7|7
1637152120000|2021-11-17 12:28:40|43124.7|43104.7|43122.5|43102.5|43124.7|43104.7|43122.5|43102.5|3
1637152130000|2021-11-17 12:28:50|43120|43100|43120|43100|43120|43100|43120|43100|3
1637152140000|2021-11-17 12:29:00|||||||||3
1637152160000|2021-11-17 12:29:20|43119.7|43099.7|43115|43095|43120|43100|43114.7|43094.7|8
1637152170000|2021-11-17 12:29:30|43114.7|43094.7|43112.5|43092.5|43114.7|43094.7|43112.5|43092.5|0
1637152180000|2021-11-17 12:29:40|43110|43090|43110|43090|43110|43090|43110|43090|3
1637152190000|2021-11-17 12:29:50|43107.2|43087.2|43107.2|43087.2|43107.2|43087.2|43107.2|43087.2|1
1637152200000|2021-11-17 12:30:00|43102.5|43082.5|43104.4|43084.4|43105|43085|43102.5|43082.5|3
1637152210000|2021-11-17 12:30:10|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|43101.9|43081.9|1
1637152220000|2021-11-17 12:30:20|43102.5|43082.5|43104.7|43084.7|43104.7|43084.7|43102.2|43082.2|3
1637152230000|2021-11-17 12:30:30|43105|43085|43114.4|43094.4|43114.4|43094.4|43104.7|43084.7|3
1637152240000|2021-11-17 12:30:40|||||||||1
1637152260000|2021-11-17 12:31:00|43114.7|43094.7|43145|43125|43145|43125|43114.7|43094.7|30
1637152270000|2021-11-17 12:31:10|43159.7|43139.7|43161.6|43141.6|43162.8|43142.8|43154.7|43134.7|22
1637152280000|2021-11-17 12:31:20|43161.9|43141.9|43169.4|43149.4|43169.4|43149.4|43161.9|43141.9|9
1637152290000|2021-11-17 12:31:30|43165|43145|43162.2|43142.2|43167.5|43147.5|43162.2|43142.2|17
1637152310000|2021-11-17 12:31:50|43162.5|43142.5|43165|43145|43165|43145|43162.5|43142.5|3
1637152320000|2021-11-17 12:32:00|43173.2|43153.2|43182.8|43162.8|43182.8|43162.8|43172.8|43152.8|25
1637152330000|2021-11-17 12:32:10|43183.2|43163.2|43175.3|43155.3|43187.8|43167.8|43175.3|43155.3|11
1637152340000|2021-11-17 12:32:20|43180|43160|43180.7|43160.7|43180.7|43160.7|43180|43160|5
1637152350000|2021-11-17 12:32:30|43180.3|43160.3|43177.2|43157.2|43180.3|43160.3|43177.2|43157.2|2
1637152360000|2021-11-17 12:32:40|43177.5|43157.5|43175.7|43155.7|43177.8|43157.8|43175.3|43155.3|3
1637152370000|2021-11-17 12:32:50|43175|43155|43172.8|43152.8|43175|43155|43172.5|43152.5|5
1637152380000|2021-11-17 12:33:00|43175.3|43155.3|43180.7|43160.7|43180.7|43160.7|43172.8|43152.8|9
1637152390000|2021-11-17 12:33:10|43185.3|43165.3|43180.3|43160.3|43185.3|43165.3|43180.3|43160.3|11
1637152400000|2021-11-17 12:33:20|43180|43160|43175.3|43155.3|43180|43160|43172.8|43152.8|4
1637152410000|2021-11-17 12:33:30|43173.2|43153.2|43170.7|43150.7|43173.2|43153.2|43170.7|43150.7|2
1637152430000|2021-11-17 12:33:50|43172.8|43152.8|43173.2|43153.2|43173.2|43153.2|43172.8|43152.8|0
1637152440000|2021-11-17 12:34:00|43182.5|43162.5|43182.5|43162.5|43189.7|43169.7|43180.3|43160.3|13
1637152450000|2021-11-17 12:34:10|43185|43165|43180.3|43160.3|43185|43165|43178.2|43158.2|18
1637152460000|2021-11-17 12:34:20|43180.7|43160.7|43190|43170|43190|43170|43180.7|43160.7|11
1637152470000|2021-11-17 12:34:30|43190.7|43170.7|43198.2|43178.2|43198.2|43178.2|43190.7|43170.7|13
1637152480000|2021-11-17 12:34:40|43203.2|43183.2|43201|43181|43208.2|43188.2|43201|43181|24
1637152490000|2021-11-17 12:34:50|43203.2|43183.2|43220|43200|43220.3|43200.3|43200.3|43180.3|21
1637152500000|2021-11-17 12:35:00|43222.8|43202.8|43212.5|43192.5|43225.3|43205.3|43212.5|43192.5|31
1637152510000|2021-11-17 12:35:10|43212.8|43192.8|43216|43196|43216|43196|43212.8|43192.8|16
1637152520000|2021-11-17 12:35:20|43218.5|43198.5|43228.2|43208.2|43230.3|43210.3|43218.5|43198.5|34
1637152530000|2021-11-17 12:35:30|43230.7|43210.7|43235.3|43215.3|43235.3|43215.3|43230.3|43210.3|18
1637152540000|2021-11-17 12:35:40|43233.2|43213.2|43238.2|43218.2|43240.7|43220.7|43232.8|43212.8|9
1637152550000|2021-11-17 12:35:50|43243.2|43223.2|43241|43221|43243.5|43223.5|43240.7|43220.7|25
1637152560000|2021-11-17 12:36:00|43238.5|43218.5|43232.8|43212.8|43238.5|43218.5|43232.8|43212.8|10
1637152570000|2021-11-17 12:36:10|43235.3|43215.3|43232.8|43212.8|43235.3|43215.3|43232.8|43212.8|3
1637152580000|2021-11-17 12:36:20|43232.5|43212.5|43230.3|43210.3|43232.5|43212.5|43230|43210|2
1637152590000|2021-11-17 12:36:30|43230|43210|43230.3|43210.3|43230.3|43210.3|43227.8|43207.8|6
1637152600000|2021-11-17 12:36:40|43228.2|43208.2|43229.7|43209.7|43230|43210|43227.8|43207.8|1
1637152610000|2021-11-17 12:36:50|43230.3|43210.3|43227.5|43207.5|43230.3|43210.3|43227.5|43207.5|13
1637152620000|2021-11-17 12:37:00|||||||||3
1637152630000|2021-11-17 12:37:10|43225.3|43205.3|43220.7|43200.7|43225.3|43205.3|43220.7|43200.7|7
1637152640000|2021-11-17 12:37:20|43221|43201|43223.2|43203.2|43223.2|43203.2|43220.7|43200.7|3
1637152650000|2021-11-17 12:37:30|43230.7|43210.7|43228.2|43208.2|43230.7|43210.7|43225.7|43205.7|10
1637152660000|2021-11-17 12:37:40|43230.7|43210.7|43230.7|43210.7|43233.2|43213.2|43230.7|43210.7|10
1637152670000|2021-11-17 12:37:50|43235.3|43215.3|43235.3|43215.3|43235.3|43215.3|43235.3|43215.3|6
1637152680000|2021-11-17 12:38:00|43237.5|43217.5|43238.2|43218.2|43238.2|43218.2|43237.5|43217.5|1
1637152690000|2021-11-17 12:38:10|||||||||5
1637152700000|2021-11-17 12:38:20|43237.8|43217.8|43235.7|43215.7|43237.8|43217.8|43235.7|43215.7|7
1637152710000|2021-11-17 12:38:30|43235.3|43215.3|43235.3|43215.3|43235.3|43215.3|43233.2|43213.2|6
1637152720000|2021-11-17 12:38:40|43235.7|43215.7|43236|43216|43236|43216|43235.7|43215.7|1
1637152730000|2021-11-17 12:38:50|43235.7|43215.7|43236|43216|43236|43216|43235.7|43215.7|0
1637152740000|2021-11-17 12:39:00|43235.7|43215.7|43235.7|43215.7|43235.7|43215.7|43235.7|43215.7|2
1637152750000|2021-11-17 12:39:10|43235.3|43215.3|43237.8|43217.8|43237.8|43217.8|43235.3|43215.3|3
1637152760000|2021-11-17 12:39:20|43235.3|43215.3|43235.3|43215.3|43235.3|43215.3|43233.2|43213.2|1
1637152770000|2021-11-17 12:39:30|43235|43215|43230.7|43210.7|43235.3|43215.3|43230.7|43210.7|2
1637152780000|2021-11-17 12:39:40|43232.8|43212.8|43232.8|43212.8|43232.8|43212.8|43232.8|43212.8|2
1637152790000|2021-11-17 12:39:50|43230.7|43210.7|43230.7|43210.7|43232.8|43212.8|43230.7|43210.7|0
1637152800000|2021-11-17 12:40:00|43232.8|43212.8|43227.8|43207.8|43232.8|43212.8|43227.8|43207.8|14
1637152810000|2021-11-17 12:40:10|43235.3|43215.3|43240.7|43220.7|43240.7|43220.7|43235.3|43215.3|16
1637152820000|2021-11-17 12:40:20|43243.2|43223.2|43240.7|43220.7|43243.2|43223.2|43240.7|43220.7|3
1637152830000|2021-11-17 12:40:30|43240.3|43220.3|43232.8|43212.8|43240.3|43220.3|43232.8|43212.8|5
1637152840000|2021-11-17 12:40:40|43230.7|43210.7|43230|43210|43230.7|43210.7|43230|43210|7
1637152860000|2021-11-17 12:41:00|43227.8|43207.8|43227.8|43207.8|43227.8|43207.8|43227.8|43207.8|3
1637152870000|2021-11-17 12:41:10|43230.3|43210.3|43227.8|43207.8|43230.3|43210.3|43227.8|43207.8|3
1637152880000|2021-11-17 12:41:20|43230|43210|43230|43210|43230|43210|43230|43210|0
1637152890000|2021-11-17 12:41:30|43230.3|43210.3|43225.7|43205.7|43230.3|43210.3|43225.7|43205.7|2
1637152900000|2021-11-17 12:41:40|43228.2|43208.2|43228.2|43208.2|43228.2|43208.2|43228.2|43208.2|1
1637152910000|2021-11-17 12:41:50|43230.7|43210.7|43235.7|43215.7|43236|43216|43230.7|43210.7|8
1637152920000|2021-11-17 12:42:00|43238.2|43218.2|43235.7|43215.7|43238.2|43218.2|43235.7|43215.7|1
1637152930000|2021-11-17 12:42:10|43238.2|43218.2|43235.3|43215.3|43238.2|43218.2|43235.3|43215.3|3
1637152940000|2021-11-17 12:42:20|43236|43216|43240.3|43220.3|43240.3|43220.3|43236|43216|8
1637152950000|2021-11-17 12:42:30|43240.7|43220.7|43235.7|43215.7|43240.7|43220.7|43235.7|43215.7|7
1637152970000|2021-11-17 12:42:50|43233.2|43213.2|43233.2|43213.2|43233.2|43213.2|43233.2|43213.2|1
1637152990000|2021-11-17 12:43:10|43232.8|43212.8|43232.8|43212.8|43232.8|43212.8|43232.8|43212.8|2
1637153010000|2021-11-17 12:43:30|43235.3|43215.3|43235|43215|43235.3|43215.3|43234.7|43214.7|2
1637153020000|2021-11-17 12:43:40|43235.3|43215.3|43235.3|43215.3|43235.3|43215.3|43235.3|43215.3|0
1637153040000|2021-11-17 12:44:00|43235.7|43215.7|43235.3|43215.3|43235.7|43215.7|43235.3|43215.3|6
1637153050000|2021-11-17 12:44:10|43235.7|43215.7|43236|43216|43236|43216|43235.3|43215.3|17
1637153060000|2021-11-17 12:44:20|43238.5|43218.5|43240.7|43220.7|43240.7|43220.7|43238.5|43218.5|2
1637153070000|2021-11-17 12:44:30|43241.3|43221.3|43246|43226|43246.3|43226.3|43241.3|43221.3|14
1637153080000|2021-11-17 12:44:40|43246.3|43226.3|43248.5|43228.5|43248.5|43228.5|43246|43226|6
1637153090000|2021-11-17 12:44:50|43249.1|43229.1|43268.2|43248.2|43268.5|43248.5|43249.1|43229.1|34
1637153100000|2021-11-17 12:45:00|43268.5|43248.5|43261.9|43241.9|43271.3|43251.3|43261.9|43241.9|50
1637153110000|2021-11-17 12:45:10|43262.2|43242.2|43266.3|43246.3|43266.3|43246.3|43261.9|43241.9|13
1637153120000|2021-11-17 12:45:20|43264.1|43244.1|43264.4|43244.4|43264.4|43244.4|43261.9|43241.9|8
1637153130000|2021-11-17 12:45:30|43266.9|43246.9|43281.6|43261.6|43281.6|43261.6|43266.9|43246.9|16
1637153140000|2021-11-17 12:45:40|43276.9|43256.9|43284.1|43264.1|43284.1|43264.1|43276.9|43256.9|12
1637153150000|2021-11-17 12:45:50|43281.9|43261.9|43281.6|43261.6|43284.4|43264.4|43281.6|43261.6|8
1637153160000|2021-11-17 12:46:00|43281.9|43261.9|43279.4|43259.4|43281.9|43261.9|43276.9|43256.9|31
1637153170000|2021-11-17 12:46:10|43281.6|43261.6|43284.4|43264.4|43284.4|43264.4|43281.6|43261.6|18
1637153180000|2021-11-17 12:46:20|43289.1|43269.1|43291.6|43271.6|43291.6|43271.6|43289.1|43269.1|19
1637153190000|2021-11-17 12:46:30|43289.1|43269.1|43289.1|43269.1|43289.1|43269.1|43289.1|43269.1|5
1637153200000|2021-11-17 12:46:40|43286.6|43266.6|43274.4|43254.4|43286.6|43266.6|43274.4|43254.4|8
1637153210000|2021-11-17 12:46:50|43276.9|43256.9|43274.1|43254.1|43276.9|43256.9|43274.1|43254.1|9
1637153220000|2021-11-17 12:47:00|43273.8|43253.8|43274.4|43254.4|43274.4|43254.4|43271.9|43251.9|3
1637153230000|2021-11-17 12:47:10|43272.2|43252.2|43274.4|43254.4|43274.4|43254.4|43271.9|43251.9|1
1637153240000|2021-11-17 12:47:20|43271.9|43251.9|43266.6|43246.6|43272.2|43252.2|43266.6|43246.6|12
1637153250000|2021-11-17 12:47:30|43266.3|43246.3|43263.8|43243.8|43266.3|43246.3|43263.8|43243.8|14
1637153260000|2021-11-17 12:47:40|43261.6|43241.6|43261.3|43241.3|43261.6|43241.6|43258.8|43238.8|5
1637153270000|2021-11-17 12:47:50|43261.6|43241.6|43261.6|43241.6|43264.1|43244.1|43261.6|43241.6|12
1637153280000|2021-11-17 12:48:00|43261.3|43241.3|43256.6|43236.6|43261.3|43241.3|43256.6|43236.6|4
1637153290000|2021-11-17 12:48:10|43256.9|43236.9|43252.2|43232.2|43259.4|43239.4|43252.2|43232.2|1
1637153300000|2021-11-17 12:48:20|43251.9|43231.9|43251.9|43231.9|43252.2|43232.2|43251.9|43231.9|1
1637153310000|2021-11-17 12:48:30|43252.2|43232.2|43249.1|43229.1|43252.2|43232.2|43249.1|43229.1|5
1637153320000|2021-11-17 12:48:40|43249.4|43229.4|43248.8|43228.8|43251.6|43231.6|43248.8|43228.8|2
1637153330000|2021-11-17 12:48:50|43246.6|43226.6|43244.1|43224.1|43246.6|43226.6|43241.6|43221.6|8
1637153340000|2021-11-17 12:49:00|43241.3|43221.3|43241.6|43221.6|43241.9|43221.9|43241.3|43221.3|2
1637153350000|2021-11-17 12:49:10|43243.8|43223.8|43244.4|43224.4|43244.4|43224.4|43243.8|43223.8|2
1637153360000|2021-11-17 12:49:20|43244.7|43224.7|43243.8|43223.8|43244.7|43224.7|43243.8|43223.8|4
1637153370000|2021-11-17 12:49:30|43244.1|43224.1|43246.6|43226.6|43246.6|43226.6|43244.1|43224.1|1
1637153380000|2021-11-17 12:49:40|43246.9|43226.9|43246.9|43226.9|43246.9|43226.9|43246.6|43226.6|0
1637153390000|2021-11-17 12:49:50|43241.9|43221.9|43241.9|43221.9|43241.9|43221.9|43241.9|43221.9|5
1637153400000|2021-11-17 12:50:00|43239.4|43219.4|43236.9|43216.9|43239.4|43219.4|43236.9|43216.9|2
1637153410000|2021-11-17 12:50:10|43239.1|43219.1|43253.5|43233.5|43256.3|43236.3|43239.1|43219.1|6
1637153420000|2021-11-17 12:50:20|43251.3|43231.3|43251.9|43231.9|43251.9|43231.9|43251.3|43231.3|4
1637153430000|2021-11-17 12:50:30|43254.4|43234.4|43257.2|43237.2|43257.8|43237.8|43254.4|43234.4|14
1637153440000|2021-11-17 12:50:40|43259.4|43239.4|43258.8|43238.8|43259.4|43239.4|43258.8|43238.8|5
1637153450000|2021-11-17 12:50:50|43258.5|43238.5|43254.1|43234.1|43258.5|43238.5|43254.1|43234.1|6
1637153460000|2021-11-17 12:51:00|43256.3|43236.3|43256.6|43236.6|43256.6|43236.6|43251.6|43231.6|9
1637153470000|2021-11-17 12:51:10|43256.3|43236.3|43256.9|43236.9|43256.9|43236.9|43256.3|43236.3|7
1637153480000|2021-11-17 12:51:20|||||||||4
1637153500000|2021-11-17 12:51:40|43256.6|43236.6|43256.6|43236.6|43256.6|43236.6|43256.6|43236.6|0
1637153510000|2021-11-17 12:51:50|43254.4|43234.4|43251.6|43231.6|43254.4|43234.4|43251.6|43231.6|6
1637153520000|2021-11-17 12:52:00|43251.9|43231.9|43251.9|43231.9|43254.7|43234.7|43251.9|43231.9|10
1637153530000|2021-11-17 12:52:10|||||||||1
1637153540000|2021-11-17 12:52:20|43254.1|43234.1|43254.4|43234.4|43254.7|43234.7|43254.1|43234.1|2
1637153550000|2021-11-17 12:52:30|43254.1|43234.1|43254.1|43234.1|43254.1|43234.1|43251.9|43231.9|3
1637153560000|2021-11-17 12:52:40|43251.9|43231.9|43251.6|43231.6|43251.9|43231.9|43251.3|43231.3|3
1637153570000|2021-11-17 12:52:50|||||||||4
1637153580000|2021-11-17 12:53:00|43249.1|43229.1|43241.6|43221.6|43251.6|43231.6|43239.4|43219.4|17
1637153590000|2021-11-17 12:53:10|43241.9|43221.9|43241.9|43221.9|43241.9|43221.9|43241.6|43221.6|8
1637153600000|2021-11-17 12:53:20|43244.4|43224.4|43244.1|43224.1|43244.4|43224.4|43241.9|43221.9|1
1637153610000|2021-11-17 12:53:30|43243.8|43223.8|43246.6|43226.6|43246.6|43226.6|43243.8|43223.8|6
1637153620000|2021-11-17 12:53:40|43246.9|43226.9|43244.1|43224.1|43246.9|43226.9|43244.1|43224.1|2
1637153630000|2021-11-17 12:53:50|43244.4|43224.4|43244.1|43224.1|43244.4|43224.4|43244.1|43224.1|2
1637153640000|2021-11-17 12:54:00|43246.6|43226.6|43241.9|43221.9|43246.6|43226.6|43241.9|43221.9|1
1637153650000|2021-11-17 12:54:10|43242.2|43222.2|43234.7|43214.7|43242.2|43222.2|43234.7|43214.7|10
1637153660000|2021-11-17 12:54:20|43234.4|43214.4|43236.9|43216.9|43236.9|43216.9|43231.9|43211.9|7
1637153670000|2021-11-17 12:54:30|43236.6|43216.6|43236.9|43216.9|43239.4|43219.4|43234.4|43214.4|32
1637153680000|2021-11-17 12:54:40|43236.6|43216.6|43234.7|43214.7|43236.9|43216.9|43234.4|43214.4|4
1637153690000|2021-11-17 12:54:50|43237.2|43217.2|43247.5|43227.5|43250|43230|43237.2|43217.2|13
1637153700000|2021-11-17 12:55:00|43250|43230|43250.3|43230.3|43252.5|43232.5|43250|43230|5
1637153710000|2021-11-17 12:55:10|43250.7|43230.7|43250.3|43230.3|43252.8|43232.8|43250.3|43230.3|20
1637153720000|2021-11-17 12:55:20|43245.7|43225.7|43245.7|43225.7|43245.7|43225.7|43245.7|43225.7|2
1637153730000|2021-11-17 12:55:30|43242.8|43222.8|43245.3|43225.3|43245.3|43225.3|43242.8|43222.8|5
1637153740000|2021-11-17 12:55:40|43245.7|43225.7|43250.7|43230.7|43250.7|43230.7|43245.7|43225.7|16
1637153750000|2021-11-17 12:55:50|43250.3|43230.3|43247.8|43227.8|43250.3|43230.3|43247.8|43227.8|3
1637153760000|2021-11-17 12:56:00|43248.2|43228.2|43248.2|43228.2|43248.2|43228.2|43248.2|43228.2|1
1637153770000|2021-11-17 12:56:10|43247.8|43227.8|43248.2|43228.2|43250.7|43230.7|43245.7|43225.7|2
1637153780000|2021-11-17 12:56:20|43250.3|43230.3|43248.2|43228.2|43250.3|43230.3|43248.2|43228.2|1
1637153790000|2021-11-17 12:56:30|43245.7|43225.7|43250.7|43230.7|43250.7|43230.7|43245.7|43225.7|8
1637153800000|2021-11-17 12:56:40|43250.3|43230.3|43250|43230|43250.3|43230.3|43247.5|43227.5|6
1637153810000|2021-11-17 12:56:50|43247.5|43227.5|43250|43230|43250|43230|43245|43225|6
1637153820000|2021-11-17 12:57:00|43255.3|43235.3|43257.8|43237.8|43259.7|43239.7|43255.3|43235.3|12
1637153830000|2021-11-17 12:57:10|||||||||1
1637153840000|2021-11-17 12:57:20|43258.2|43238.2|43258.5|43238.5|43258.5|43238.5|43257.8|43237.8|8
1637153850000|2021-11-17 12:57:30|43258.2|43238.2|43260.7|43240.7|43263.5|43243.5|43258.2|43238.2|9
1637153860000|2021-11-17 12:57:40|43258.5|43238.5|43260.7|43240.7|43260.7|43240.7|43258.5|43238.5|1
1637153870000|2021-11-17 12:57:50|43258.2|43238.2|43257.8|43237.8|43258.2|43238.2|43257.8|43237.8|6
1637153880000|2021-11-17 12:58:00|43257.5|43237.5|43257.5|43237.5|43258.2|43238.2|43257.5|43237.5|4
1637153890000|2021-11-17 12:58:10|43253.2|43233.2|43255.7|43235.7|43255.7|43235.7|43253.2|43233.2|3
1637153900000|2021-11-17 12:58:20|43257.8|43237.8|43257.8|43237.8|43257.8|43237.8|43257.8|43237.8|3
1637153910000|2021-11-17 12:58:30|43258.2|43238.2|43257.8|43237.8|43260.7|43240.7|43257.8|43237.8|4
1637153920000|2021-11-17 12:58:40|43260.3|43240.3|43258.2|43238.2|43260.7|43240.7|43258.2|43238.2|6
1637153930000|2021-11-17 12:58:50|43257.8|43237.8|43257.8|43237.8|43257.8|43237.8|43257.8|43237.8|1
1637153940000|2021-11-17 12:59:00|43260.3|43240.3|43269.4|43249.4|43272.8|43252.8|43260|43240|24
1637153950000|2021-11-17 12:59:10|43265|43245|43262.5|43242.5|43265|43245|43259.7|43239.7|11
1637153960000|2021-11-17 12:59:20|43262.8|43242.8|43262.5|43242.5|43262.8|43242.8|43262.5|43242.5|5
1637153970000|2021-11-17 12:59:30|43265|43245|43265|43245|43265.3|43245.3|43262.8|43242.8|24
1637153980000|2021-11-17 12:59:40|43267.2|43247.2|43252.8|43232.8|43267.5|43247.5|43252.8|43232.8|19
1637153990000|2021-11-17 12:59:50|43252.2|43232.2|43251.9|43231.9|43252.2|43232.2|43249.4|43229.4|29
1637154000000|2021-11-17 13:00:00|43252.2|43232.2|43289.7|43269.7|43295.7|43275.7|43251.9|43231.9|156
1637154010000|2021-11-17 13:00:10|43282.2|43262.2|43273.8|43253.8|43284.4|43264.4|43259.1|43239.1|100
1637154020000|2021-11-17 13:00:20|43271.9|43251.9|43283.8|43263.8|43291.6|43271.6|43271.9|43251.9|88
1637154030000|2021-11-17 13:00:30|43281.3|43261.3|43271.6|43251.6|43283.5|43263.5|43266.9|43246.9|76
1637154040000|2021-11-17 13:00:40|43274.1|43254.1|43291.3|43271.3|43294.1|43274.1|43273.8|43253.8|43
1637154050000|2021-11-17 13:00:50|43289.1|43269.1|43291.3|43271.3|43296.6|43276.6|43286.3|43266.3|60
1637154060000|2021-11-17 13:01:00|43288.8|43268.8|43281.6|43261.6|43288.8|43268.8|43256.3|43236.3|77
1637154070000|2021-11-17 13:01:10|43281.3|43261.3|43296.9|43276.9|43296.9|43276.9|43276.3|43256.3|20
1637154080000|2021-11-17 13:01:20|43294.4|43274.4|43296.9|43276.9|43299.4|43279.4|43294.1|43274.1|36
1637154090000|2021-11-17 13:01:30|43297.2|43277.2|43296.6|43276.6|43299.4|43279.4|43289.1|43269.1|34
1637154100000|2021-11-17 13:01:40|43296.3|43276.3|43288.8|43268.8|43296.3|43276.3|43281.3|43261.3|34
1637154110000|2021-11-17 13:01:50|43289.1|43269.1|43299.1|43279.1|43299.1|43279.1|43289.1|43269.1|19
1637154120000|2021-11-17 13:02:00|43299.4|43279.4|43296.6|43276.6|43299.4|43279.4|43291.6|43271.6|31
1637154130000|2021-11-17 13:02:10|43296.9|43276.9|43299.7|43279.7|43301.9|43281.9|43296.6|43276.6|25
1637154140000|2021-11-17 13:02:20|43299.4|43279.4|43303.8|43283.8|43304.1|43284.1|43298.8|43278.8|22
1637154150000|2021-11-17 13:02:30|43301.6|43281.6|43304.4|43284.4|43304.4|43284.4|43301.6|43281.6|14
1637154160000|2021-11-17 13:02:40|43304.7|43284.7|43304.1|43284.1|43304.7|43284.7|43299.1|43279.1|22
1637154170000|2021-11-17 13:02:50|43304.4|43284.4|43305|43285|43307.5|43287.5|43301.9|43281.9|21
1637154180000|2021-11-17 13:03:00|43301.6|43281.6|43296.9|43276.9|43311.6|43291.6|43296.6|43276.6|32
1637154190000|2021-11-17 13:03:10|43296.6|43276.6|43286.6|43266.6|43296.6|43276.6|43283.8|43263.8|27
1637154200000|2021-11-17 13:03:20|43279.4|43259.4|43274.1|43254.1|43279.4|43259.4|43274.1|43254.1|61
1637154210000|2021-11-17 13:03:30|43274.4|43254.4|43274.1|43254.1|43276.6|43256.6|43271.9|43251.9|7
1637154220000|2021-11-17 13:03:40|43274.4|43254.4|43266.6|43246.6|43274.4|43254.4|43266.6|43246.6|40
1637154230000|2021-11-17 13:03:50|43266.9|43246.9|43273.8|43253.8|43274.1|43254.1|43266.9|43246.9|16
1637154240000|2021-11-17 13:04:00|43271.6|43251.6|43273.8|43253.8|43276.3|43256.3|43271.3|43251.3|20
1637154250000|2021-11-17 13:04:10|43273.5|43253.5|43273.8|43253.8|43273.8|43253.8|43268.5|43248.5|8
1637154260000|2021-11-17 13:04:20|43271|43251|43271.3|43251.3|43273.8|43253.8|43268.8|43248.8|72
1637154270000|2021-11-17 13:04:30|43273.8|43253.8|43286.9|43266.9|43286.9|43266.9|43273.8|43253.8|13
1637154280000|2021-11-17 13:04:40|43289.7|43269.7|43284.1|43264.1|43290.3|43270.3|43284.1|43264.1|26
1637154290000|2021-11-17 13:04:50|43284.4|43264.4|43276.6|43256.6|43286.9|43266.9|43274.4|43254.4|11
1637154300000|2021-11-17 13:05:00|43279.4|43259.4|43263.8|43243.8|43279.4|43259.4|43259.1|43239.1|39
1637154310000|2021-11-17 13:05:10|43264.1|43244.1|43238.8|43218.8|43266.9|43246.9|43236.3|43216.3|37
1637154320000|2021-11-17 13:05:20|43236.3|43216.3|43241.6|43221.6|43243.8|43223.8|43231.3|43211.3|22
1637154330000|2021-11-17 13:05:30|43243.8|43223.8|43243.8|43223.8|43246.3|43226.3|43241.3|43221.3|11
1637154340000|2021-11-17 13:05:40|43248.8|43228.8|43256|43236|43256|43236|43241.6|43221.6|36
1637154350000|2021-11-17 13:05:50|43260.7|43240.7|43278.2|43258.2|43278.2|43258.2|43258.2|43238.2|28
1637154360000|2021-11-17 13:06:00|43280.7|43260.7|43296|43276|43296|43276|43280.7|43260.7|25
1637154370000|2021-11-17 13:06:10|43295.7|43275.7|43313.2|43293.2|43313.2|43293.2|43295.7|43275.7|24
1637154380000|2021-11-17 13:06:20|43311|43291|43326.3|43306.3|43326.3|43306.3|43311|43291|15
1637154390000|2021-11-17 13:06:30|43326.6|43306.6|43328.8|43308.8|43341|43321|43324.1|43304.1|38
1637154400000|2021-11-17 13:06:40|43326.3|43306.3|43318.8|43298.8|43326.3|43306.3|43316.3|43296.3|13
1637154410000|2021-11-17 13:06:50|43318.5|43298.5|43318.2|43298.2|43318.5|43298.5|43310.7|43290.7|14
1637154420000|2021-11-17 13:07:00|43316|43296|43318.2|43298.2|43328.2|43308.2|43311.3|43291.3|40
1637154430000|2021-11-17 13:07:10|43320.4|43300.4|43311|43291|43325.1|43305.1|43310.7|43290.7|18
1637154440000|2021-11-17 13:07:20|43310.7|43290.7|43333.8|43313.8|43336.3|43316.3|43308.8|43288.8|41
1637154450000|2021-11-17 13:07:30|43331.6|43311.6|43321.6|43301.6|43333.8|43313.8|43321.6|43301.6|11
1637154460000|2021-11-17 13:07:40|43321.3|43301.3|43333.8|43313.8|43333.8|43313.8|43321.3|43301.3|15
1637154470000|2021-11-17 13:07:50|43331.6|43311.6|43338.2|43318.2|43338.2|43318.2|43321.6|43301.6|21
1637154480000|2021-11-17 13:08:00|43338.5|43318.5|43345.7|43325.7|43355.7|43335.7|43338.2|43318.2|31
1637154490000|2021-11-17 13:08:10|43343.5|43323.5|43352.9|43332.9|43352.9|43332.9|43343.5|43323.5|7
1637154500000|2021-11-17 13:08:20|43355.1|43335.1|43346|43326|43355.1|43335.1|43346|43326|8
1637154510000|2021-11-17 13:08:30|43343.8|43323.8|43348.5|43328.5|43348.5|43328.5|43341.3|43321.3|14
1637154520000|2021-11-17 13:08:40|43346|43326|43353.5|43333.5|43353.8|43333.8|43343.5|43323.5|10
1637154530000|2021-11-17 13:08:50|43351.3|43331.3|43345.7|43325.7|43351.3|43331.3|43343.5|43323.5|12
1637154540000|2021-11-17 13:09:00|43341|43321|43328.8|43308.8|43341|43321|43328.8|43308.8|17
1637154550000|2021-11-17 13:09:10|43330.7|43310.7|43313.2|43293.2|43331|43311|43313.2|43293.2|22
1637154560000|2021-11-17 13:09:20|43313.5|43293.5|43301|43281|43316|43296|43301|43281|15
1637154570000|2021-11-17 13:09:30|43300.7|43280.7|43296|43276|43301|43281|43291.3|43271.3|18
1637154580000|2021-11-17 13:09:40|43295.7|43275.7|43301|43281|43301|43281|43293.5|43273.5|11
1637154590000|2021-11-17 13:09:50|43296|43276|43291.3|43271.3|43296.3|43276.3|43291.3|43271.3|3
1637154600000|2021-11-17 13:10:00|43296.3|43276.3|43276.3|43256.3|43296.3|43276.3|43274.1|43254.1|42
1637154610000|2021-11-17 13:10:10|43276|43256|43281|43261|43283.5|43263.5|43276|43256|9
1637154620000|2021-11-17 13:10:20|43273.8|43253.8|43285.7|43265.7|43286|43266|43269.1|43249.1|12
1637154630000|2021-11-17 13:10:30|43281.3|43261.3|43296|43276|43296|43276|43278.8|43258.8|21
1637154640000|2021-11-17 13:10:40|43295.7|43275.7|43293.5|43273.5|43296|43276|43290.7|43270.7|21
1637154650000|2021-11-17 13:10:50|43291.3|43271.3|43306.3|43286.3|43311|43291|43291.3|43271.3|22
1637154660000|2021-11-17 13:11:00|43308.5|43288.5|43326|43306|43328.2|43308.2|43306.3|43286.3|17
1637154670000|2021-11-17 13:11:10|43323.8|43303.8|43320.7|43300.7|43323.8|43303.8|43313.5|43293.5|8
1637154680000|2021-11-17 13:11:20|43325.7|43305.7|43331.3|43311.3|43336|43316|43325.7|43305.7|12
1637154690000|2021-11-17 13:11:30|43331|43311|43331.3|43311.3|43336|43316|43328.5|43308.5|6
1637154700000|2021-11-17 13:11:40|43333.5|43313.5|43342.9|43322.9|43345.4|43325.4|43333.5|43313.5|8
1637154710000|2021-11-17 13:11:50|43343.2|43323.2|43351.3|43331.3|43351.3|43331.3|43341|43321|16
1637154720000|2021-11-17 13:12:00|43351.9|43331.9|43346.3|43326.3|43351.9|43331.9|43341.3|43321.3|9
1637154730000|2021-11-17 13:12:10|43346|43326|43346|43326|43346.3|43326.3|43341.3|43321.3|6
1637154740000|2021-11-17 13:12:20|43345.7|43325.7|43341|43321|43346|43326|43341|43321|4
1637154750000|2021-11-17 13:12:30|43343.8|43323.8|43348.8|43328.8|43348.8|43328.8|43341|43321|10
1637154760000|2021-11-17 13:12:40|43349.1|43329.1|43371.3|43351.3|43373.8|43353.8|43349.1|43329.1|44
1637154770000|2021-11-17 13:12:50|43369.1|43349.1|43361.3|43341.3|43369.1|43349.1|43361.3|43341.3|12
1637154780000|2021-11-17 13:13:00|43359.1|43339.1|43351.3|43331.3|43366|43346|43351.3|43331.3|12
1637154790000|2021-11-17 13:13:10|43353.5|43333.5|43344.1|43324.1|43353.5|43333.5|43341.3|43321.3|35
1637154800000|2021-11-17 13:13:20|43341.3|43321.3|43338.8|43318.8|43341.3|43321.3|43336.3|43316.3|15
1637154810000|2021-11-17 13:13:30|43336.3|43316.3|43338.5|43318.5|43340.7|43320.7|43336|43316|4
1637154820000|2021-11-17 13:13:40|43336.3|43316.3|43335.7|43315.7|43336.3|43316.3|43328.8|43308.8|16
1637154830000|2021-11-17 13:13:50|43336|43316|43351|43331|43351|43331|43336|43316|14
1637154840000|2021-11-17 13:14:00|43355.7|43335.7|43343.5|43323.5|43355.7|43335.7|43338.8|43318.8|19
1637154850000|2021-11-17 13:14:10|43341.3|43321.3|43328.8|43308.8|43345.7|43325.7|43328.8|43308.8|12
1637154860000|2021-11-17 13:14:20|43326.6|43306.6|43316.6|43296.6|43326.6|43306.6|43316.6|43296.6|9
1637154870000|2021-11-17 13:14:30|43316.9|43296.9|43314.4|43294.4|43316.9|43296.9|43314.1|43294.1|3
1637154880000|2021-11-17 13:14:40|43312.2|43292.2|43321.6|43301.6|43321.6|43301.6|43311.9|43291.9|8
1637154890000|2021-11-17 13:14:50|43326.3|43306.3|43319.4|43299.4|43328.8|43308.8|43319.4|43299.4|15
1637154900000|2021-11-17 13:15:00|43316.9|43296.9|43311.6|43291.6|43316.9|43296.9|43311.6|43291.6|19
1637154910000|2021-11-17 13:15:10|43311.9|43291.9|43328.8|43308.8|43328.8|43308.8|43311.6|43291.6|5
1637154920000|2021-11-17 13:15:20|43324.1|43304.1|43331.6|43311.6|43336.3|43316.3|43323.8|43303.8|8
1637154930000|2021-11-17 13:15:30|43336.3|43316.3|43336.6|43316.6|43336.6|43316.6|43331.3|43311.3|13
1637154940000|2021-11-17 13:15:40|43341.3|43321.3|43341.6|43321.6|43346.6|43326.6|43341.3|43321.3|9
1637154950000|2021-11-17 13:15:50|43346.3|43326.3|43344.1|43324.1|43346.3|43326.3|43341.3|43321.3|9
1637154960000|2021-11-17 13:16:00|43346.6|43326.6|43341.6|43321.6|43346.6|43326.6|43339.1|43319.1|17
1637154970000|2021-11-17 13:16:10|43343.8|43323.8|43331.6|43311.6|43343.8|43323.8|43331.6|43311.6|10
1637154980000|2021-11-17 13:16:20|43329.4|43309.4|43333.8|43313.8|43333.8|43313.8|43328.8|43308.8|3
1637154990000|2021-11-17 13:16:30|43334.1|43314.1|43329.1|43309.1|43338.8|43318.8|43329.1|43309.1|16
1637155000000|2021-11-17 13:16:40|43331.3|43311.3|43331.3|43311.3|43331.6|43311.6|43326.6|43306.6|4
1637155010000|2021-11-17 13:16:50|43331|43311|43326.3|43306.3|43331|43311|43324.1|43304.1|8
1637155020000|2021-11-17 13:17:00|43323.8|43303.8|43323.8|43303.8|43326|43306|43321.3|43301.3|7
1637155030000|2021-11-17 13:17:10|43326|43306|43328.8|43308.8|43331|43311|43326|43306|47
1637155040000|2021-11-17 13:17:20|43326.3|43306.3|43318.8|43298.8|43326.3|43306.3|43318.5|43298.5|13
1637155050000|2021-11-17 13:17:30|43321|43301|43311.3|43291.3|43321|43301|43311.3|43291.3|9
1637155060000|2021-11-17 13:17:40|43308.8|43288.8|43306.3|43286.3|43311.3|43291.3|43306.3|43286.3|3
1637155070000|2021-11-17 13:17:50|43308.8|43288.8|43318.8|43298.8|43321.3|43301.3|43308.8|43288.8|13
1637155080000|2021-11-17 13:18:00|43319.1|43299.1|43324.1|43304.1|43324.1|43304.1|43318.8|43298.8|11
1637155090000|2021-11-17 13:18:10|43324.4|43304.4|43311.3|43291.3|43326.6|43306.6|43311.3|43291.3|7
1637155100000|2021-11-17 13:18:20|43309.1|43289.1|43301.3|43281.3|43311.3|43291.3|43301.3|43281.3|3
1637155110000|2021-11-17 13:18:30|43301|43281|43301.6|43281.6|43301.6|43281.6|43299.1|43279.1|4
1637155120000|2021-11-17 13:18:40|43299.4|43279.4|43298.8|43278.8|43301|43281|43298.8|43278.8|42
1637155130000|2021-11-17 13:18:50|43301|43281|43298.5|43278.5|43301|43281|43298.5|43278.5|3
1637155140000|2021-11-17 13:19:00|43301|43281|43301|43281|43301|43281|43298.2|43278.2|3
1637155150000|2021-11-17 13:19:10|43300.7|43280.7|43298.2|43278.2|43300.7|43280.7|43291|43271|19
1637155160000|2021-11-17 13:19:20|43298.5|43278.5|43298.5|43278.5|43298.5|43278.5|43296|43276|13
1637155170000|2021-11-17 13:19:30|43298.8|43278.8|43301|43281|43303.2|43283.2|43296.3|43276.3|9
1637155180000|2021-11-17 13:19:40|43303.2|43283.2|43300.7|43280.7|43303.2|43283.2|43300.7|43280.7|2
1637155190000|2021-11-17 13:19:50|43301|43281|43300.7|43280.7|43303.5|43283.5|43300.7|43280.7|4
1637155200000|2021-11-17 13:20:00|43301|43281|43305.7|43285.7|43306|43286|43301|43281|12
1637155210000|2021-11-17 13:20:10|43303.5|43283.5|43306|43286|43306|43286|43303.5|43283.5|0
1637155220000|2021-11-17 13:20:20|43308.2|43288.2|43308.2|43288.2|43308.5|43288.5|43308.2|43288.2|12
1637155230000|2021-11-17 13:20:30|43310.4|43290.4|43311|43291|43311|43291|43310.4|43290.4|4
1637155240000|2021-11-17 13:20:40|43310.7|43290.7|43310.7|43290.7|43310.7|43290.7|43310.7|43290.7|6
1637155250000|2021-11-17 13:20:50|43311|43291|43325.7|43305.7|43325.7|43305.7|43311|43291|6
1637155260000|2021-11-17 13:21:00|43323.2|43303.2|43318.5|43298.5|43323.2|43303.2|43318.5|43298.5|6
1637155270000|2021-11-17 13:21:10|43323.2|43303.2|43323.2|43303.2|43323.2|43303.2|43323.2|43303.2|5
1637155280000|2021-11-17 13:21:20|43321|43301|43318.8|43298.8|43328.2|43308.2|43318.8|43298.8|6
1637155290000|2021-11-17 13:21:30|43319.1|43299.1|43321|43301|43321.3|43301.3|43316|43296|8
1637155300000|2021-11-17 13:21:40|43323.5|43303.5|43325.7|43305.7|43325.7|43305.7|43323.5|43303.5|4
1637155310000|2021-11-17 13:21:50|43326|43306|43323.2|43303.2|43326|43306|43323.2|43303.2|1
1637155320000|2021-11-17 13:22:00|43321|43301|43318.2|43298.2|43321|43301|43318.2|43298.2|3
1637155330000|2021-11-17 13:22:10|||||||||1
1637155340000|2021-11-17 13:22:20|43323.2|43303.2|43320.7|43300.7|43323.2|43303.2|43320.7|43300.7|1
1637155350000|2021-11-17 13:22:30|43318.2|43298.2|43316.3|43296.3|43318.2|43298.2|43313.2|43293.2|9
1637155360000|2021-11-17 13:22:40|43318.5|43298.5|43320.7|43300.7|43323.2|43303.2|43318.2|43298.2|11
1637155370000|2021-11-17 13:22:50|43321|43301|43320.7|43300.7|43323.2|43303.2|43320.7|43300.7|1
1637155380000|2021-11-17 13:23:00|43318.2|43298.2|43310.7|43290.7|43318.2|43298.2|43308.5|43288.5|6
1637155390000|2021-11-17 13:23:10|43311|43291|43316.3|43296.3|43316.3|43296.3|43308.2|43288.2|10
1637155400000|2021-11-17 13:23:20|43321|43301|43323.5|43303.5|43323.5|43303.5|43320.4|43300.4|7
1637155410000|2021-11-17 13:23:30|43323.8|43303.8|43324.4|43304.4|43324.4|43304.4|43323.8|43303.8|4
1637155420000|2021-11-17 13:23:40|43323.8|43303.8|43318.8|43298.8|43326.3|43306.3|43318.8|43298.8|14
1637155430000|2021-11-17 13:23:50|43316|43296|43315.7|43295.7|43320.7|43300.7|43313.5|43293.5|14
1637155440000|2021-11-17 13:24:00|43316|43296|43325.7|43305.7|43325.7|43305.7|43316|43296|5
1637155450000|2021-11-17 13:24:10|43325.4|43305.4|43325.7|43305.7|43325.7|43305.7|43320.7|43300.7|14
1637155460000|2021-11-17 13:24:20|43326|43306|43328.2|43308.2|43328.2|43308.2|43326|43306|3
1637155470000|2021-11-17 13:24:30|43326|43306|43326|43306|43326|43306|43326|43306|0
1637155480000|2021-11-17 13:24:40|43323.5|43303.5|43326|43306|43326|43306|43321.3|43301.3|5
1637155490000|2021-11-17 13:24:50|43325.7|43305.7|43326|43306|43326|43306|43325.7|43305.7|0
1637155500000|2021-11-17 13:25:00|43328.2|43308.2|43341|43321|43341|43321|43328.2|43308.2|12
1637155510000|2021-11-17 13:25:10|43341.3|43321.3|43351|43331|43353.5|43333.5|43341.3|43321.3|9
1637155520000|2021-11-17 13:25:20|43350.7|43330.7|43351|43331|43351|43331|43346.3|43326.3|2
1637155530000|2021-11-17 13:25:30|43350.7|43330.7|43346|43326|43350.7|43330.7|43346|43326|2
1637155540000|2021-11-17 13:25:40|43350.7|43330.7|43346|43326|43350.7|43330.7|43345.4|43325.4|9
1637155550000|2021-11-17 13:25:50|43346.3|43326.3|43351|43331|43351|43331|43346.3|43326.3|0
1637155560000|2021-11-17 13:26:00|43353.2|43333.2|43368.5|43348.5|43372.9|43352.9|43353.2|43333.2|27
1637155570000|2021-11-17 13:26:10|43370.7|43350.7|43391|43371|43391|43371|43370.7|43350.7|49
1637155580000|2021-11-17 13:26:20|43393.8|43373.8|43411|43391|43411|43391|43393.5|43373.5|21
1637155590000|2021-11-17 13:26:30|43410.7|43390.7|43416|43396|43416|43396|43410.7|43390.7|13
1637155600000|2021-11-17 13:26:40|43408.8|43388.8|43438.8|43418.8|43445.4|43425.4|43408.8|43388.8|83
1637155610000|2021-11-17 13:26:50|43438.5|43418.5|43463.5|43443.5|43463.5|43443.5|43438.5|43418.5|35
1637155620000|2021-11-17 13:27:00|43461.3|43441.3|43466.6|43446.6|43466.6|43446.6|43461.3|43441.3|13
1637155630000|2021-11-17 13:27:10|43466.9|43446.9|43436|43416|43466.9|43446.9|43435.7|43415.7|52
1637155640000|2021-11-17 13:27:20|43438.5|43418.5|43436|43416|43440.7|43420.7|43436|43416|9
1637155650000|2021-11-17 13:27:30|43433.8|43413.8|43433.5|43413.5|43435.7|43415.7|43431|43411|8
1637155660000|2021-11-17 13:27:40|43431|43411|43433.2|43413.2|43433.2|43413.2|43428.8|43408.8|21
1637155670000|2021-11-17 13:27:50|43431|43411|43426|43406|43431|43411|43425.7|43405.7|8
1637155680000|2021-11-17 13:28:00|43423.5|43403.5|43421.3|43401.3|43426|43406|43421.3|43401.3|8
1637155690000|2021-11-17 13:28:10|43420.7|43400.7|43421|43401|43421|43401|43418.2|43398.2|9
1637155700000|2021-11-17 13:28:20|43421.3|43401.3|43433.5|43413.5|43433.5|43413.5|43421.3|43401.3|9
1637155710000|2021-11-17 13:28:30|43435.7|43415.7|43433.5|43413.5|43435.7|43415.7|43431.3|43411.3|1
1637155720000|2021-11-17 13:28:40|43436|43416|43443.5|43423.5|43446|43426|43436|43416|15
1637155730000|2021-11-17 13:28:50|43445.7|43425.7|43446|43426|43451|43431|43445.7|43425.7|21
1637155740000|2021-11-17 13:29:00|43445.7|43425.7|43443.5|43423.5|43446|43426|43443.5|43423.5|2
1637155750000|2021-11-17 13:29:10|43441.3|43421.3|43446|43426|43446|43426|43441|43421|3
1637155760000|2021-11-17 13:29:20|43448.5|43428.5|43448.5|43428.5|43451.3|43431.3|43448.2|43428.2|13
1637155770000|2021-11-17 13:29:30|43448.8|43428.8|43454.1|43434.1|43454.1|43434.1|43448.5|43428.5|7
1637155780000|2021-11-17 13:29:40|43456.3|43436.3|43465.7|43445.7|43466|43446|43456.3|43436.3|12
1637155790000|2021-11-17 13:29:50|43463.5|43443.5|43468.5|43448.5|43468.5|43448.5|43463.5|43443.5|5
1637155800000|2021-11-17 13:30:00|43468.2|43448.2|43453.5|43433.5|43468.5|43448.5|43453.5|43433.5|14
1637155810000|2021-11-17 13:30:10|43456|43436|43451|43431|43456|43436|43451|43431|11
1637155820000|2021-11-17 13:30:20|43448.2|43428.2|43437.9|43417.9|43448.2|43428.2|43437.9|43417.9|13
1637155830000|2021-11-17 13:30:30|43435.1|43415.1|43427.9|43407.9|43437.9|43417.9|43427.9|43407.9|44
1637155840000|2021-11-17 13:30:40|43425.4|43405.4|43432.6|43412.6|43432.6|43412.6|43422.9|43402.9|23
1637155850000|2021-11-17 13:30:50|43428.2|43408.2|43420.7|43400.7|43428.2|43408.2|43420.4|43400.4|10
1637155860000|2021-11-17 13:31:00|43420.4|43400.4|43415.7|43395.7|43420.7|43400.7|43415.4|43395.4|12
1637155870000|2021-11-17 13:31:10|43415.4|43395.4|43401.3|43381.3|43415.4|43395.4|43401|43381|10
1637155880000|2021-11-17 13:31:20|43401|43381|43400.4|43380.4|43401|43381|43400.4|43380.4|9
1637155890000|2021-11-17 13:31:30|43398.2|43378.2|43397.9|43377.9|43400.4|43380.4|43395.7|43375.7|6
1637155900000|2021-11-17 13:31:40|43398.2|43378.2|43403.5|43383.5|43403.5|43383.5|43398.2|43378.2|7
1637155910000|2021-11-17 13:31:50|43403.2|43383.2|43400.7|43380.7|43405.4|43385.4|43396|43376|5
1637155920000|2021-11-17 13:32:00|43398.2|43378.2|43403.5|43383.5|43403.5|43383.5|43397.9|43377.9|2
1637155930000|2021-11-17 13:32:10|43405.7|43385.7|43400.1|43380.1|43405.7|43385.7|43400.1|43380.1|76
1637155940000|2021-11-17 13:32:20|43402.6|43382.6|43404.8|43384.8|43404.8|43384.8|43400.1|43380.1|7
1637155950000|2021-11-17 13:32:30|43406.9|43386.9|43411.6|43391.6|43411.6|43391.6|43406.9|43386.9|14
1637155960000|2021-11-17 13:32:40|43409.4|43389.4|43414.4|43394.4|43414.4|43394.4|43409.4|43389.4|3
1637155970000|2021-11-17 13:32:50|43416.6|43396.6|43416.9|43396.9|43416.9|43396.9|43414.1|43394.1|9
1637155980000|2021-11-17 13:33:00|43419.1|43399.1|43419.1|43399.1|43419.1|43399.1|43419.1|43399.1|33
1637155990000|2021-11-17 13:33:10|43421.6|43401.6|43422.3|43402.3|43424.8|43404.8|43421.6|43401.6|6
1637156000000|2021-11-17 13:33:20|43424.4|43404.4|43419.4|43399.4|43424.4|43404.4|43419.4|43399.4|2
1637156010000|2021-11-17 13:33:30|43419.8|43399.8|43422.3|43402.3|43422.3|43402.3|43419.4|43399.4|7
1637156020000|2021-11-17 13:33:40|43421.9|43401.9|43415.1|43395.1|43421.9|43401.9|43414.8|43394.8|10
1637156030000|2021-11-17 13:33:50|43414.8|43394.8|43409.4|43389.4|43414.8|43394.8|43407.3|43387.3|4
1637156040000|2021-11-17 13:34:00|43407.3|43387.3|43404.4|43384.4|43409.8|43389.8|43400.1|43380.1|8
1637156050000|2021-11-17 13:34:10|43404.8|43384.8|43407.3|43387.3|43407.3|43387.3|43402.3|43382.3|4
1637156060000|2021-11-17 13:34:20|43407.6|43387.6|43409.8|43389.8|43412.6|43392.6|43407.6|43387.6|8
1637156070000|2021-11-17 13:34:30|43405.1|43385.1|43405.1|43385.1|43407.6|43387.6|43404.8|43384.8|15
1637156080000|2021-11-17 13:34:40|43404.8|43384.8|43405.1|43385.1|43405.1|43385.1|43400.1|43380.1|19
1637156090000|2021-11-17 13:34:50|43405.4|43385.4|43409.4|43389.4|43409.4|43389.4|43404.8|43384.8|74
1637156100000|2021-11-17 13:35:00|43404.8|43384.8|43411.6|43391.6|43411.6|43391.6|43401.9|43381.9|10
1637156110000|2021-11-17 13:35:10|43409.4|43389.4|43396|43376|43409.4|43389.4|43393.8|43373.8|22
1637156120000|2021-11-17 13:35:20|43393.8|43373.8|43391.6|43371.6|43396|43376|43386.6|43366.6|8
1637156130000|2021-11-17 13:35:30|43389.4|43369.4|43386.6|43366.6|43389.4|43369.4|43384.1|43364.1|10
1637156140000|2021-11-17 13:35:40|43386.3|43366.3|43389.4|43369.4|43396.6|43376.6|43386.3|43366.3|18
1637156150000|2021-11-17 13:35:50|43389.8|43369.8|43386.6|43366.6|43391.9|43371.9|43384.4|43364.4|9
1637156160000|2021-11-17 13:36:00|43389.1|43369.1|43378.8|43358.8|43389.1|43369.1|43376.3|43356.3|13
1637156170000|2021-11-17 13:36:10|43374.4|43354.4|43374.4|43354.4|43376.9|43356.9|43374.1|43354.1|6
1637156180000|2021-11-17 13:36:20|43374.8|43354.8|43374.1|43354.1|43374.8|43354.8|43374.1|43354.1|5
1637156190000|2021-11-17 13:36:30|43371.6|43351.6|43354.4|43334.4|43374.1|43354.1|43354.4|43334.4|18
1637156200000|2021-11-17 13:36:40|43356.6|43336.6|43341.9|43321.9|43364.1|43344.1|43341.9|43321.9|14
1637156210000|2021-11-17 13:36:50|43339.8|43319.8|43322.3|43302.3|43341.9|43321.9|43320.1|43300.1|38
1637156220000|2021-11-17 13:37:00|43324.8|43304.8|43330.1|43310.1|43332.6|43312.6|43322.3|43302.3|14
1637156230000|2021-11-17 13:37:10|43337.6|43317.6|43339.8|43319.8|43339.8|43319.8|43337.3|43317.3|6
1637156240000|2021-11-17 13:37:20|43335.1|43315.1|43307.6|43287.6|43335.1|43315.1|43305.4|43285.4|10
1637156250000|2021-11-17 13:37:30|43309.8|43289.8|43312.6|43292.6|43312.6|43292.6|43304.8|43284.8|37
1637156260000|2021-11-17 13:37:40|43315.1|43295.1|43297.9|43277.9|43315.1|43295.1|43297.9|43277.9|11
1637156270000|2021-11-17 13:37:50|43300.1|43280.1|43297.3|43277.3|43302.6|43282.6|43297.3|43277.3|17
1637156280000|2021-11-17 13:38:00|43296.9|43276.9|43292.3|43272.3|43297.3|43277.3|43292.3|43272.3|28
1637156290000|2021-11-17 13:38:10|43292.6|43272.6|43294.4|43274.4|43299.4|43279.4|43292.6|43272.6|7
1637156300000|2021-11-17 13:38:20|43294.8|43274.8|43282.6|43262.6|43294.8|43274.8|43272.6|43252.6|58
1637156310000|2021-11-17 13:38:30|43284.8|43264.8|43282.3|43262.3|43285.1|43265.1|43282.3|43262.3|17
1637156320000|2021-11-17 13:38:40|43279.8|43259.8|43274.4|43254.4|43279.8|43259.8|43269.8|43249.8|10
1637156330000|2021-11-17 13:38:50|43272.3|43252.3|43270.7|43250.7|43274.8|43254.8|43270.4|43250.4|89
1637156340000|2021-11-17 13:39:00|43272.9|43252.9|43270.7|43250.7|43290.1|43270.1|43268.2|43248.2|37
1637156350000|2021-11-17 13:39:10|43273.2|43253.2|43275.7|43255.7|43275.7|43255.7|43271|43251|7
1637156360000|2021-11-17 13:39:20|43273.2|43253.2|43275.7|43255.7|43275.7|43255.7|43271.3|43251.3|2
1637156370000|2021-11-17 13:39:30|43273.5|43253.5|43275.7|43255.7|43278.5|43258.5|43271.3|43251.3|7
1637156380000|2021-11-17 13:39:40|43273.5|43253.5|43273.5|43253.5|43275.7|43255.7|43273.5|43253.5|1
1637156390000|2021-11-17 13:39:50|43275.7|43255.7|43276|43256|43276|43256|43275.7|43255.7|6
1637156400000|2021-11-17 13:40:00|43278.2|43258.2|43273.5|43253.5|43280.7|43260.7|43273.5|43253.5|6
1637156410000|2021-11-17 13:40:10|43275.7|43255.7|43280.7|43260.7|43287.9|43267.9|43275.7|43255.7|9
1637156420000|2021-11-17 13:40:20|43281.3|43261.3|43283.5|43263.5|43283.8|43263.8|43281.3|43261.3|6
1637156430000|2021-11-17 13:40:30|43285.7|43265.7|43281|43261|43285.7|43265.7|43281|43261|3
1637156440000|2021-11-17 13:40:40|43281.3|43261.3|43281.3|43261.3|43283.8|43263.8|43281.3|43261.3|10
1637156450000|2021-11-17 13:40:50|43281.6|43261.6|43276.3|43256.3|43281.6|43261.6|43276.3|43256.3|5
1637156460000|2021-11-17 13:41:00|43273.8|43253.8|43273.5|43253.5|43275.7|43255.7|43271.3|43251.3|21
1637156470000|2021-11-17 13:41:10|43276|43256|43263.2|43243.2|43278.2|43258.2|43263.2|43243.2|10
1637156480000|2021-11-17 13:41:20|43260.7|43240.7|43265.4|43245.4|43266|43246|43256|43236|48
1637156490000|2021-11-17 13:41:30|43262.9|43242.9|43260.7|43240.7|43262.9|43242.9|43260.7|43240.7|3
1637156500000|2021-11-17 13:41:40|43261|43241|43261|43241|43261|43241|43260.7|43240.7|1
1637156510000|2021-11-17 13:41:50|43263.5|43243.5|43266|43246|43270.7|43250.7|43263.5|43243.5|8
1637156520000|2021-11-17 13:42:00|43265.7|43245.7|43266|43246|43266|43246|43265.7|43245.7|5
1637156530000|2021-11-17 13:42:10|43265.7|43245.7|43261|43241|43266|43246|43261|43241|4
1637156540000|2021-11-17 13:42:20|43260.7|43240.7|43260.7|43240.7|43260.7|43240.7|43260.7|43240.7|6
1637156550000|2021-11-17 13:42:30|43258.2|43238.2|43263.2|43243.2|43263.2|43243.2|43258.2|43238.2|7
1637156560000|2021-11-17 13:42:40|43261|43241|43266.3|43246.3|43266.3|43246.3|43260.7|43240.7|3
1637156570000|2021-11-17 13:42:50|43266|43246|43266|43246|43268.5|43248.5|43265.7|43245.7|8
1637156580000|2021-11-17 13:43:00|43266.3|43246.3|43268.5|43248.5|43268.8|43248.8|43266|43246|3
1637156590000|2021-11-17 13:43:10|43266|43246|43266|43246|43266|43246|43266|43246|0
1637156600000|2021-11-17 13:43:20|43266.6|43246.6|43271|43251|43271|43251|43266.6|43246.6|7
1637156610000|2021-11-17 13:43:30|43273.2|43253.2|43270.7|43250.7|43273.2|43253.2|43270.7|43250.7|8
1637156620000|2021-11-17 13:43:40|43271.3|43251.3|43271|43251|43273.5|43253.5|43271|43251|5
1637156630000|2021-11-17 13:43:50|43275.7|43255.7|43275.7|43255.7|43277.9|43257.9|43275.7|43255.7|2
1637156640000|2021-11-17 13:44:00|||||||||1
1637156650000|2021-11-17 13:44:10|43276|43256|43281|43261|43281|43261|43275.7|43255.7|4
1637156660000|2021-11-17 13:44:20|43280.7|43260.7|43281|43261|43281|43261|43278.2|43258.2|8
1637156670000|2021-11-17 13:44:30|43283.5|43263.5|43285.7|43265.7|43285.7|43265.7|43283.5|43263.5|2
1637156680000|2021-11-17 13:44:40|43288.5|43268.5|43290.7|43270.7|43291|43271|43288.2|43268.2|16
1637156690000|2021-11-17 13:44:50|43288.2|43268.2|43300.7|43280.7|43302.9|43282.9|43288.2|43268.2|12
1637156700000|2021-11-17 13:45:00|43302.9|43282.9|43305.7|43285.7|43306|43286|43300.7|43280.7|4
1637156710000|2021-11-17 13:45:10|43303.5|43283.5|43300.7|43280.7|43306|43286|43300.7|43280.7|4
1637156720000|2021-11-17 13:45:20|43296|43276|43300.7|43280.7|43300.7|43280.7|43291|43271|7
1637156730000|2021-11-17 13:45:30|43301|43281|43300.7|43280.7|43303.2|43283.2|43300.7|43280.7|1
1637156740000|2021-11-17 13:45:40|43298.5|43278.5|43295.7|43275.7|43300.7|43280.7|43295.7|43275.7|7
1637156750000|2021-11-17 13:45:50|43293.2|43273.2|43288.5|43268.5|43293.2|43273.2|43285.7|43265.7|12
1637156760000|2021-11-17 13:46:00|43288.8|43268.8|43275.7|43255.7|43288.8|43268.8|43273.2|43253.2|53
1637156770000|2021-11-17 13:46:10|43276|43256|43275.7|43255.7|43285.7|43265.7|43275.7|43255.7|19
1637156780000|2021-11-17 13:46:20|43273.2|43253.2|43275.7|43255.7|43276|43256|43273.2|43253.2|6
1637156790000|2021-11-17 13:46:30|43273.2|43253.2|43280.7|43260.7|43280.7|43260.7|43273.2|43253.2|3
1637156800000|2021-11-17 13:46:40|43278.5|43258.5|43281|43261|43283.2|43263.2|43278.5|43258.5|1
1637156810000|2021-11-17 13:46:50|43283.2|43263.2|43281|43261|43283.2|43263.2|43281|43261|7
1637156820000|2021-11-17 13:47:00|43280.7|43260.7|43283.8|43263.8|43283.8|43263.8|43280.7|43260.7|8
1637156830000|2021-11-17 13:47:10|43283.5|43263.5|43286|43266|43286|43266|43283.5|43263.5|4
1637156840000|2021-11-17 13:47:20|43286.3|43266.3|43286|43266|43293.5|43273.5|43278.5|43258.5|26
1637156850000|2021-11-17 13:47:30|43286.3|43266.3|43291|43271|43291|43271|43286.3|43266.3|4
1637156860000|2021-11-17 13:47:40|43291.3|43271.3|43291|43271|43291.3|43271.3|43288.8|43268.8|15
1637156870000|2021-11-17 13:47:50|43291.3|43271.3|43291.3|43271.3|43291.3|43271.3|43288.8|43268.8|2
1637156880000|2021-11-17 13:48:00|43291|43271|43288.8|43268.8|43291.3|43271.3|43288.8|43268.8|4
1637156890000|2021-11-17 13:48:10|43288.5|43268.5|43288.5|43268.5|43288.5|43268.5|43288.2|43268.2|1
1637156900000|2021-11-17 13:48:20|43288.2|43268.2|43271.3|43251.3|43288.2|43268.2|43271.3|43251.3|13
1637156910000|2021-11-17 13:48:30|43270.7|43250.7|43261|43241|43271|43251|43260.7|43240.7|4
1637156920000|2021-11-17 13:48:40|43260.7|43240.7|43251|43231|43260.7|43240.7|43251|43231|11
1637156930000|2021-11-17 13:48:50|43248.8|43228.8|43233.8|43213.8|43248.8|43228.8|43233.8|43213.8|13
1637156940000|2021-11-17 13:49:00|43231.3|43211.3|43228.8|43208.8|43231.3|43211.3|43223.5|43203.5|22
1637156950000|2021-11-17 13:49:10|43228.5|43208.5|43232.9|43212.9|43233.5|43213.5|43226|43206|10
1637156960000|2021-11-17 13:49:20|43230.7|43210.7|43218.5|43198.5|43231|43211|43218.2|43198.2|11
1637156970000|2021-11-17 13:49:30|43220.7|43200.7|43205.7|43185.7|43220.7|43200.7|43203.5|43183.5|15
1637156980000|2021-11-17 13:49:40|43206|43186|43200.7|43180.7|43208.5|43188.5|43196|43176|41
1637156990000|2021-11-17 13:49:50|43201|43181|43200.7|43180.7|43201|43181|43200.7|43180.7|9
1637157000000|2021-11-17 13:50:00|43205.7|43185.7|43220.7|43200.7|43220.7|43200.7|43203.2|43183.2|24
1637157010000|2021-11-17 13:50:10|43223.2|43203.2|43216|43196|43223.2|43203.2|43214.1|43194.1|8
1637157020000|2021-11-17 13:50:20|43216.3|43196.3|43206.3|43186.3|43216.3|43196.3|43206.3|43186.3|6
1637157030000|2021-11-17 13:50:30|43206|43186|43205.7|43185.7|43206|43186|43205.7|43185.7|7
1637157040000|2021-11-17 13:50:40|43201.3|43181.3|43201|43181|43201.3|43181.3|43201|43181|3
1637157050000|2021-11-17 13:50:50|43200.7|43180.7|43195.4|43175.4|43200.7|43180.7|43195.1|43175.1|10
1637157060000|2021-11-17 13:51:00|43193.5|43173.5|43188.2|43168.2|43196.3|43176.3|43188.2|43168.2|18
1637157070000|2021-11-17 13:51:10|43188.5|43168.5|43188.2|43168.2|43190.7|43170.7|43186|43166|7
1637157080000|2021-11-17 13:51:20|43186|43166|43183.8|43163.8|43186|43166|43178.2|43158.2|18
1637157090000|2021-11-17 13:51:30|43184.1|43164.1|43178.8|43158.8|43185.7|43165.7|43178.8|43158.8|9
1637157100000|2021-11-17 13:51:40|43176.3|43156.3|43173.2|43153.2|43176.3|43156.3|43173.2|43153.2|11
1637157110000|2021-11-17 13:51:50|43171|43151|43168.5|43148.5|43173.5|43153.5|43168.5|43148.5|9
1637157120000|2021-11-17 13:52:00|43171|43151|43171|43151|43173.5|43153.5|43165.7|43145.7|12
1637157130000|2021-11-17 13:52:10|43170.7|43150.7|43161|43141|43170.7|43150.7|43160.7|43140.7|8
1637157140000|2021-11-17 13:52:20|43163.2|43143.2|43163.5|43143.5|43163.5|43143.5|43163.2|43143.2|3
1637157150000|2021-11-17 13:52:30|43165.7|43145.7|43170.7|43150.7|43170.7|43150.7|43165.7|43145.7|8
1637157160000|2021-11-17 13:52:40|43171|43151|43173.5|43153.5|43173.5|43153.5|43168.5|43148.5|16
1637157170000|2021-11-17 13:52:50|43173.8|43153.8|43166|43146|43174.1|43154.1|43166|43146|14
1637157180000|2021-11-17 13:53:00|43165.7|43145.7|43160.7|43140.7|43165.7|43145.7|43158.8|43138.8|19
1637157190000|2021-11-17 13:53:10|43158.5|43138.5|43160.7|43140.7|43160.7|43140.7|43156|43136|1
1637157200000|2021-11-17 13:53:20|43158.5|43138.5|43151|43131|43158.5|43138.5|43151|43131|4
1637157210000|2021-11-17 13:53:30|43151.3|43131.3|43156|43136|43156|43136|43151|43131|4
1637157220000|2021-11-17 13:53:40|||||||||4
1637157230000|2021-11-17 13:53:50|43156.3|43136.3|43158.8|43138.8|43158.8|43138.8|43156.3|43136.3|9
1637157240000|2021-11-17 13:54:00|43159.1|43139.1|43156.3|43136.3|43160.7|43140.7|43156|43136|6
1637157250000|2021-11-17 13:54:10|43158.5|43138.5|43156|43136|43158.5|43138.5|43153.5|43133.5|7
1637157260000|2021-11-17 13:54:20|43158.2|43138.2|43160.7|43140.7|43163.2|43143.2|43158.2|43138.2|79
1637157270000|2021-11-17 13:54:30|43162.9|43142.9|43165.4|43145.4|43167.6|43147.6|43162.9|43142.9|21
1637157280000|2021-11-17 13:54:40|43165.1|43145.1|43160.4|43140.4|43165.1|43145.1|43160.4|43140.4|16
1637157290000|2021-11-17 13:54:50|43158.2|43138.2|43160.4|43140.4|43160.7|43140.7|43158.2|43138.2|11
1637157300000|2021-11-17 13:55:00|43162.9|43142.9|43168.2|43148.2|43168.5|43148.5|43160.1|43140.1|23
1637157310000|2021-11-17 13:55:10|43182.9|43162.9|43190.1|43170.1|43190.1|43170.1|43182.9|43162.9|6
1637157320000|2021-11-17 13:55:20|43187.6|43167.6|43185.4|43165.4|43187.6|43167.6|43185.4|43165.4|3
1637157330000|2021-11-17 13:55:30|43183.2|43163.2|43182.6|43162.6|43185.4|43165.4|43180.4|43160.4|4
1637157340000|2021-11-17 13:55:40|43180.4|43160.4|43182.6|43162.6|43182.6|43162.6|43180.1|43160.1|7
1637157350000|2021-11-17 13:55:50|43182.9|43162.9|43183.2|43163.2|43183.2|43163.2|43182.9|43162.9|0
1637157360000|2021-11-17 13:56:00|43185.7|43165.7|43192.6|43172.6|43192.9|43172.9|43185.7|43165.7|13
1637157370000|2021-11-17 13:56:10|43190.4|43170.4|43192.6|43172.6|43192.6|43172.6|43190.4|43170.4|2
1637157380000|2021-11-17 13:56:20|43192.9|43172.9|43205.7|43185.7|43210.4|43190.4|43192.9|43172.9|23
1637157390000|2021-11-17 13:56:30|43205.4|43185.4|43205.4|43185.4|43205.4|43185.4|43205.4|43185.4|2
1637157400000|2021-11-17 13:56:40|43210.4|43190.4|43210.4|43190.4|43210.4|43190.4|43205.7|43185.7|12
1637157410000|2021-11-17 13:56:50|43212.6|43192.6|43210.4|43190.4|43215.4|43195.4|43210.4|43190.4|1
1637157420000|2021-11-17 13:57:00|43210.1|43190.1|43203.2|43183.2|43210.1|43190.1|43203.2|43183.2|7
1637157430000|2021-11-17 13:57:10|43205.4|43185.4|43200.4|43180.4|43205.4|43185.4|43200.4|43180.4|8
1637157440000|2021-11-17 13:57:20|43200.1|43180.1|43195.4|43175.4|43200.1|43180.1|43195.4|43175.4|5
1637157450000|2021-11-17 13:57:30|43193.2|43173.2|43195.4|43175.4|43195.4|43175.4|43193.2|43173.2|9
1637157460000|2021-11-17 13:57:40|43193.2|43173.2|43190.7|43170.7|43195.4|43175.4|43190.7|43170.7|3
1637157470000|2021-11-17 13:57:50|43192.9|43172.9|43190.4|43170.4|43195.4|43175.4|43190.4|43170.4|9
1637157480000|2021-11-17 13:58:00|43187.9|43167.9|43190.1|43170.1|43190.1|43170.1|43180.7|43160.7|10
1637157490000|2021-11-17 13:58:10|43192.3|43172.3|43195.4|43175.4|43195.4|43175.4|43190.1|43170.1|3
1637157500000|2021-11-17 13:58:20|43195.7|43175.7|43198.5|43178.5|43198.5|43178.5|43195.4|43175.4|9
1637157510000|2021-11-17 13:58:30|43198.2|43178.2|43210.7|43190.7|43210.7|43190.7|43195.7|43175.7|12
1637157520000|2021-11-17 13:58:40|43211|43191|43205.7|43185.7|43215.7|43195.7|43205.7|43185.7|17
1637157530000|2021-11-17 13:58:50|43208.2|43188.2|43205.4|43185.4|43208.2|43188.2|43205.4|43185.4|4
1637157540000|2021-11-17 13:59:00|43202.6|43182.6|43200.1|43180.1|43202.6|43182.6|43197.9|43177.9|2
1637157550000|2021-11-17 13:59:10|43200.7|43180.7|43195.7|43175.7|43200.7|43180.7|43193.5|43173.5|5
1637157560000|2021-11-17 13:59:20|43193.2|43173.2|43190.4|43170.4|43193.2|43173.2|43190.4|43170.4|1
1637157570000|2021-11-17 13:59:30|43190.1|43170.1|43173.5|43153.5|43190.1|43170.1|43173.5|43153.5|9
1637157580000|2021-11-17 13:59:40|43175.7|43155.7|43173.2|43153.2|43175.7|43155.7|43168.5|43148.5|9
1637157590000|2021-11-17 13:59:50|43173.5|43153.5|43173.2|43153.2|43173.5|43153.5|43173.2|43153.2|6
1637157600000|2021-11-17 14:00:00|43170.7|43150.7|43163.5|43143.5|43170.7|43150.7|43157.6|43137.6|21
1637157610000|2021-11-17 14:00:10|43163.8|43143.8|43165.7|43145.7|43170.7|43150.7|43163.8|43143.8|19
1637157620000|2021-11-17 14:00:20|43163.2|43143.2|43162.9|43142.9|43163.2|43143.2|43162.9|43142.9|2
1637157630000|2021-11-17 14:00:30|43165.1|43145.1|43162.9|43142.9|43165.1|43145.1|43162.9|43142.9|3
1637157640000|2021-11-17 14:00:40|43160.4|43140.4|43165.7|43145.7|43165.7|43145.7|43160.4|43140.4|9
1637157650000|2021-11-17 14:00:50|43165.4|43145.4|43163.2|43143.2|43165.7|43145.7|43163.2|43143.2|5
1637157660000|2021-11-17 14:01:00|43162.9|43142.9|43160.7|43140.7|43163.2|43143.2|43160.4|43140.4|13
1637157670000|2021-11-17 14:01:10|43165.4|43145.4|43170.7|43150.7|43170.7|43150.7|43165.4|43145.4|10
1637157680000|2021-11-17 14:01:20|43173.2|43153.2|43173.5|43153.5|43175.7|43155.7|43173.2|43153.2|4
1637157690000|2021-11-17 14:01:30|43187.9|43167.9|43185.7|43165.7|43190.7|43170.7|43185.7|43165.7|36
1637157700000|2021-11-17 14:01:40|43183.5|43163.5|43198.8|43178.8|43198.8|43178.8|43183.5|43163.5|35
1637157710000|2021-11-17 14:01:50|43201|43181|43196|43176|43208.8|43188.8|43195.7|43175.7|55
1637157720000|2021-11-17 14:02:00|43193.5|43173.5|43163.5|43143.5|43193.5|43173.5|43163.2|43143.2|19
1637157730000|2021-11-17 14:02:10|43163.2|43143.2|43145.4|43125.4|43163.2|43143.2|43145.4|43125.4|22
1637157740000|2021-11-17 14:02:20|43143.2|43123.2|43133.5|43113.5|43143.2|43123.2|43133.5|43113.5|8
1637157750000|2021-11-17 14:02:30|43131.3|43111.3|43136|43116|43136|43116|43131.3|43111.3|4
1637157760000|2021-11-17 14:02:40|43135.7|43115.7|43136.3|43116.3|43136.3|43116.3|43135.7|43115.7|6
1637157770000|2021-11-17 14:02:50|43136.6|43116.6|43136.3|43116.3|43136.6|43116.6|43136.3|43116.3|1
1637157780000|2021-11-17 14:03:00|43138.2|43118.2|43136.3|43116.3|43138.8|43118.8|43133.8|43113.8|15
1637157790000|2021-11-17 14:03:10|43138.5|43118.5|43141|43121|43141.3|43121.3|43138.5|43118.5|6
1637157800000|2021-11-17 14:03:20|43138.5|43118.5|43136|43116|43140.7|43120.7|43133.8|43113.8|6
1637157810000|2021-11-17 14:03:30|43133.8|43113.8|43136|43116|43136|43116|43133.8|43113.8|1
1637157820000|2021-11-17 14:03:40|43131.3|43111.3|43130.7|43110.7|43131.3|43111.3|43130.7|43110.7|3
1637157830000|2021-11-17 14:03:50|43127.9|43107.9|43121|43101|43127.9|43107.9|43120.7|43100.7|28
1637157840000|2021-11-17 14:04:00|43120.7|43100.7|43096|43076|43121|43101|43095.7|43075.7|19
1637157850000|2021-11-17 14:04:10|43095.7|43075.7|43085.7|43065.7|43096|43076|43085.7|43065.7|22
1637157860000|2021-11-17 14:04:20|43086|43066|43086.3|43066.3|43090.7|43070.7|43086|43066|9
1637157870000|2021-11-17 14:04:30|43086|43066|43070.1|43050.1|43086|43066|43065.4|43045.4|27
1637157880000|2021-11-17 14:04:40|43068.2|43048.2|43067.6|43047.6|43068.2|43048.2|43065.4|43045.4|11
1637157890000|2021-11-17 14:04:50|43065.4|43045.4|43068.2|43048.2|43070.4|43050.4|43065.4|43045.4|2
1637157900000|2021-11-17 14:05:00|43072.6|43052.6|43072.6|43052.6|43075.1|43055.1|43072.6|43052.6|4
1637157910000|2021-11-17 14:05:10|43072.9|43052.9|43072.6|43052.6|43082.9|43062.9|43072.6|43052.6|8
1637157920000|2021-11-17 14:05:20|43072.9|43052.9|43067.6|43047.6|43072.9|43052.9|43067.6|43047.6|9
1637157930000|2021-11-17 14:05:30|43065.7|43045.7|43067.9|43047.9|43067.9|43047.9|43065.7|43045.7|1
1637157940000|2021-11-17 14:05:40|43067.6|43047.6|43055.4|43035.4|43067.6|43047.6|43055.4|43035.4|28
1637157950000|2021-11-17 14:05:50|43055.7|43035.7|43057.9|43037.9|43060.1|43040.1|43055.7|43035.7|7
1637157960000|2021-11-17 14:06:00|43060.1|43040.1|43075.1|43055.1|43075.1|43055.1|43060.1|43040.1|48
1637157970000|2021-11-17 14:06:10|43074.8|43054.8|43072.6|43052.6|43074.8|43054.8|43067.9|43047.9|15
1637157980000|2021-11-17 14:06:20|43080.4|43060.4|43085.4|43065.4|43085.4|43065.4|43080.4|43060.4|16
1637157990000|2021-11-17 14:06:30|43085.1|43065.1|43080.1|43060.1|43085.1|43065.1|43080.1|43060.1|5
1637158000000|2021-11-17 14:06:40|43080.4|43060.4|43080.1|43060.1|43080.4|43060.4|43080.1|43060.1|1
1637158010000|2021-11-17 14:06:50|||||||||2
1637158020000|2021-11-17 14:07:00|43080.4|43060.4|43073.2|43053.2|43080.4|43060.4|43072.9|43052.9|8
1637158030000|2021-11-17 14:07:10|43072.9|43052.9|43077.9|43057.9|43078.2|43058.2|43072.9|43052.9|10
1637158040000|2021-11-17 14:07:20|43075.7|43055.7|43087.9|43067.9|43087.9|43067.9|43075.7|43055.7|14
1637158050000|2021-11-17 14:07:30|43088.2|43068.2|43085.1|43065.1|43088.5|43068.5|43084.8|43064.8|10
1637158060000|2021-11-17 14:07:40|43082.6|43062.6|43080.7|43060.7|43082.6|43062.6|43080.4|43060.4|7
1637158070000|2021-11-17 14:07:50|43083.2|43063.2|43085.4|43065.4|43085.4|43065.4|43080.7|43060.7|4
1637158080000|2021-11-17 14:08:00|43087.6|43067.6|43085.7|43065.7|43087.6|43067.6|43085.4|43065.4|5
1637158090000|2021-11-17 14:08:10|43090.4|43070.4|43087.6|43067.6|43092.6|43072.6|43083.2|43063.2|9
1637158100000|2021-11-17 14:08:20|43089.8|43069.8|43090.4|43070.4|43092.6|43072.6|43088.2|43068.2|14
1637158110000|2021-11-17 14:08:30|43088.2|43068.2|43095.4|43075.4|43095.4|43075.4|43088.2|43068.2|15
1637158120000|2021-11-17 14:08:40|43095.7|43075.7|43100.1|43080.1|43102.6|43082.6|43095.7|43075.7|7
1637158130000|2021-11-17 14:08:50|||||||||8
1637158140000|2021-11-17 14:09:00|43100.7|43080.7|43092.3|43072.3|43102.9|43082.9|43092.3|43072.3|9
1637158150000|2021-11-17 14:09:10|43092|43072|43092|43072|43092|43072|43092|43072|5
1637158160000|2021-11-17 14:09:20|43092.3|43072.3|43092.6|43072.6|43092.6|43072.6|43092.3|43072.3|23
1637158170000|2021-11-17 14:09:30|43092.9|43072.9|43092.9|43072.9|43095.1|43075.1|43092.6|43072.6|12
1637158180000|2021-11-17 14:09:40|43090.7|43070.7|43090.4|43070.4|43092.9|43072.9|43090.4|43070.4|4
1637158190000|2021-11-17 14:09:50|43090.7|43070.7|43095.4|43075.4|43097.6|43077.6|43090.7|43070.7|8
1637158200000|2021-11-17 14:10:00|43095.1|43075.1|43085.4|43065.4|43095.1|43075.1|43085.4|43065.4|6
1637158210000|2021-11-17 14:10:10|43082.9|43062.9|43088.2|43068.2|43088.2|43068.2|43080.7|43060.7|9
1637158220000|2021-11-17 14:10:20|43087.9|43067.9|43090.4|43070.4|43090.4|43070.4|43085.4|43065.4|4
1637158230000|2021-11-17 14:10:30|43088.2|43068.2|43083.2|43063.2|43090.7|43070.7|43083.2|43063.2|8
1637158240000|2021-11-17 14:10:40|43085.7|43065.7|43083.2|43063.2|43085.7|43065.7|43083.2|43063.2|1
1637158250000|2021-11-17 14:10:50|43080.7|43060.7|43070.4|43050.4|43080.7|43060.7|43070.4|43050.4|4
1637158260000|2021-11-17 14:11:00|43068.2|43048.2|43062.6|43042.6|43068.2|43048.2|43062.6|43042.6|19
1637158270000|2021-11-17 14:11:10|43060.1|43040.1|43050.1|43030.1|43060.1|43040.1|43045.4|43025.4|35
1637158280000|2021-11-17 14:11:20|43050.4|43030.4|43050.1|43030.1|43052.6|43032.6|43050.1|43030.1|6
1637158290000|2021-11-17 14:11:30|43045.7|43025.7|43047.9|43027.9|43047.9|43027.9|43045.7|43025.7|20
1637158300000|2021-11-17 14:11:40|43050.1|43030.1|43052.6|43032.6|43052.9|43032.9|43050.1|43030.1|11
1637158310000|2021-11-17 14:11:50|43052.9|43032.9|43050.4|43030.4|43052.9|43032.9|43050.4|43030.4|6
1637158320000|2021-11-17 14:12:00|43050.7|43030.7|43045.7|43025.7|43053.2|43033.2|43045.7|43025.7|6
1637158330000|2021-11-17 14:12:10|43045.1|43025.1|43047.9|43027.9|43047.9|43027.9|43042.9|43022.9|2
1637158340000|2021-11-17 14:12:20|43045.7|43025.7|43047.9|43027.9|43047.9|43027.9|43045.7|43025.7|2
1637158350000|2021-11-17 14:12:30|43045.7|43025.7|43050.7|43030.7|43050.7|43030.7|43045.7|43025.7|5
1637158370000|2021-11-17 14:12:50|43053.2|43033.2|43048.2|43028.2|43053.2|43033.2|43048.2|43028.2|3
1637158380000|2021-11-17 14:13:00|43045.7|43025.7|43045.7|43025.7|43045.7|43025.7|43045.7|43025.7|2
1637158390000|2021-11-17 14:13:10|||||||||6
1637158400000|2021-11-17 14:13:20|43045.4|43025.4|43025.1|43005.1|43045.4|43025.4|43025.1|43005.1|54
1637158410000|2021-11-17 14:13:30|43024.8|43004.8|43012.6|42992.6|43024.8|43004.8|43012.6|42992.6|18
1637158420000|2021-11-17 14:13:40|43015.1|42995.1|43002.6|42982.6|43015.4|42995.4|43002.6|42982.6|24
1637158430000|2021-11-17 14:13:50|43005.1|42985.1|43005.1|42985.1|43005.4|42985.4|43002.6|42982.6|8
1637158440000|2021-11-17 14:14:00|43005.4|42985.4|43000.1|42980.1|43007.6|42987.6|42997.3|42977.3|47
1637158450000|2021-11-17 14:14:10|42997.9|42977.9|43002.6|42982.6|43002.6|42982.6|42997.6|42977.6|11
1637158460000|2021-11-17 14:14:20|43002.9|42982.9|43007.6|42987.6|43007.6|42987.6|43002.9|42982.9|16
1637158470000|2021-11-17 14:14:30|43004.5|42984.5|42994.8|42974.8|43004.5|42984.5|42994.8|42974.8|19
1637158480000|2021-11-17 14:14:40|42997.3|42977.3|43012.6|42992.6|43012.9|42992.9|42997.3|42977.3|14
1637158490000|2021-11-17 14:14:50|43012.9|42992.9|43017.9|42997.9|43017.9|42997.9|43012.9|42992.9|2
1637158500000|2021-11-17 14:15:00|43017.6|42997.6|43002.3|42982.3|43017.6|42997.6|43002.3|42982.3|14
1637158510000|2021-11-17 14:15:10|43002.6|42982.6|43004.5|42984.5|43007|42987|43002.3|42982.3|8
1637158520000|2021-11-17 14:15:20|43007|42987|43004.5|42984.5|43007|42987|43004.5|42984.5|22
1637158530000|2021-11-17 14:15:30|43004.8|42984.8|43009.8|42989.8|43010.1|42990.1|43004.8|42984.8|10
1637158540000|2021-11-17 14:15:40|43012|42992|43009.8|42989.8|43012.3|42992.3|43005.1|42985.1|6
1637158550000|2021-11-17 14:15:50|43010.1|42990.1|43012.6|42992.6|43012.6|42992.6|43010.1|42990.1|3
1637158560000|2021-11-17 14:16:00|43012.3|42992.3|43007.6|42987.6|43012.3|42992.3|43007.6|42987.6|3
1637158570000|2021-11-17 14:16:10|43005.1|42985.1|43002.6|42982.6|43007.6|42987.6|43002.6|42982.6|14
1637158580000|2021-11-17 14:16:20|43002.3|42982.3|42998.9|42978.9|43002.6|42982.6|42998.5|42978.5|8
1637158590000|2021-11-17 14:16:30|42991.7|42971.7|42989.8|42969.8|42994.8|42974.8|42989.5|42969.5|11
1637158600000|2021-11-17 14:16:40|42992.3|42972.3|42994.8|42974.8|42994.8|42974.8|42992.3|42972.3|8
1637158610000|2021-11-17 14:16:50|42994.5|42974.5|42992.3|42972.3|42994.8|42974.8|42992|42972|8
1637158620000|2021-11-17 14:17:00|42992|42972|42982.6|42962.6|42992|42972|42982.6|42962.6|7
1637158630000|2021-11-17 14:17:10|42975.1|42955.1|42974.8|42954.8|42975.1|42955.1|42974.8|42954.8|4
1637158640000|2021-11-17 14:17:20|42969.8|42949.8|42975.1|42955.1|42975.1|42955.1|42967|42947|29
1637158650000|2021-11-17 14:17:30|42974.8|42954.8|42975.1|42955.1|42975.1|42955.1|42974.8|42954.8|2
1637158660000|2021-11-17 14:17:40|42977.6|42957.6|42987.3|42967.3|42990.4|42970.4|42977.6|42957.6|23
1637158670000|2021-11-17 14:17:50|42982.9|42962.9|42975.7|42955.7|42982.9|42962.9|42975.7|42955.7|15
1637158680000|2021-11-17 14:18:00|42975.4|42955.4|42975.1|42955.1|42977.9|42957.9|42972.9|42952.9|11
1637158690000|2021-11-17 14:18:10|42972.6|42952.6|42967.9|42947.9|42972.6|42952.6|42967.9|42947.9|7
1637158700000|2021-11-17 14:18:20|42965.4|42945.4|42945.7|42925.7|42965.4|42945.4|42945.4|42925.4|68
1637158710000|2021-11-17 14:18:30|42945.4|42925.4|42950.4|42930.4|42955.4|42935.4|42940.7|42920.7|55
1637158720000|2021-11-17 14:18:40|42950.1|42930.1|42960.7|42940.7|42960.7|42940.7|42950.1|42930.1|27
1637158730000|2021-11-17 14:18:50|42961|42941|42965.7|42945.7|42970.4|42950.4|42961|42941|14
1637158740000|2021-11-17 14:19:00|42967.9|42947.9|42972.9|42952.9|42972.9|42952.9|42965.7|42945.7|13
1637158750000|2021-11-17 14:19:10|42970.7|42950.7|42980.7|42960.7|42980.7|42960.7|42970.4|42950.4|22
1637158760000|2021-11-17 14:19:20|42980.4|42960.4|42980.7|42960.7|42983.2|42963.2|42980.4|42960.4|18
1637158770000|2021-11-17 14:19:30|42982.9|42962.9|42990.7|42970.7|42990.7|42970.7|42982.9|42962.9|31
1637158780000|2021-11-17 14:19:40|42992.9|42972.9|42990.7|42970.7|42993.2|42973.2|42990.7|42970.7|8
1637158790000|2021-11-17 14:19:50|42991|42971|42987.6|42967.6|42991|42971|42987.6|42967.6|11
1637158800000|2021-11-17 14:20:00|42985.1|42965.1|42977.9|42957.9|42985.1|42965.1|42977.6|42957.6|7
1637158810000|2021-11-17 14:20:10|42975.7|42955.7|42992.9|42972.9|42993.2|42973.2|42975.7|42955.7|15
1637158820000|2021-11-17 14:20:20|42993.2|42973.2|43008.2|42988.2|43010.4|42990.4|42993.2|42973.2|15
1637158830000|2021-11-17 14:20:30|43003.2|42983.2|43005.1|42985.1|43005.4|42985.4|43000.7|42980.7|21
1637158840000|2021-11-17 14:20:40|43005.4|42985.4|43007.6|42987.6|43007.6|42987.6|43005.1|42985.1|8
1637158850000|2021-11-17 14:20:50|43008.2|42988.2|43022.6|43002.6|43027.6|43007.6|43008.2|42988.2|22
1637158860000|2021-11-17 14:21:00|43022.3|43002.3|43005.1|42985.1|43022.3|43002.3|43002.9|42982.9|13
1637158870000|2021-11-17 14:21:10|43002.9|42982.9|43005.1|42985.1|43005.4|42985.4|42995.1|42975.1|10
1637158880000|2021-11-17 14:21:20|43004.8|42984.8|43005.7|42985.7|43006|42986|43004.8|42984.8|11
1637158890000|2021-11-17 14:21:30|43006|42986|43002.9|42982.9|43007.3|42987.3|43002.9|42982.9|3
1637158900000|2021-11-17 14:21:40|43000.7|42980.7|42981|42961|43000.7|42980.7|42981|42961|21
1637158910000|2021-11-17 14:21:50|42985.4|42965.4|42980.7|42960.7|42985.7|42965.7|42980.7|42960.7|12
1637158920000|2021-11-17 14:22:00|42990.1|42970.1|42990.7|42970.7|42993.2|42973.2|42990.1|42970.1|35
1637158930000|2021-11-17 14:22:10|42990.4|42970.4|42980.1|42960.1|42990.4|42970.4|42980.1|42960.1|16
1637158940000|2021-11-17 14:22:20|42980.4|42960.4|42988.2|42968.2|42988.2|42968.2|42980.4|42960.4|6
1637158950000|2021-11-17 14:22:30|42990.4|42970.4|42990.4|42970.4|42990.7|42970.7|42990.4|42970.4|5
1637158960000|2021-11-17 14:22:40|42990.1|42970.1|42990.1|42970.1|42990.1|42970.1|42985.1|42965.1|9
1637158970000|2021-11-17 14:22:50|42990.4|42970.4|42992.9|42972.9|42992.9|42972.9|42990.4|42970.4|9
1637158980000|2021-11-17 14:23:00|42993.2|42973.2|42990.7|42970.7|42995.1|42975.1|42990.7|42970.7|6
1637158990000|2021-11-17 14:23:10|42990.4|42970.4|42990.1|42970.1|42990.4|42970.4|42987.9|42967.9|12
1637159000000|2021-11-17 14:23:20|42990.4|42970.4|42990.4|42970.4|42990.4|42970.4|42990.4|42970.4|4
1637159010000|2021-11-17 14:23:30|42995.4|42975.4|43004.8|42984.8|43004.8|42984.8|42995.4|42975.4|12
1637159020000|2021-11-17 14:23:40|43005.1|42985.1|43005.7|42985.7|43010.4|42990.4|43005.1|42985.1|15
1637159030000|2021-11-17 14:23:50|43005.4|42985.4|43005.7|42985.7|43007.9|42987.9|43005.4|42985.4|6
1637159040000|2021-11-17 14:24:00|43005.4|42985.4|43002.6|42982.6|43005.4|42985.4|43002.6|42982.6|5
1637159050000|2021-11-17 14:24:10|43000.4|42980.4|43000.4|42980.4|43000.4|42980.4|43000.4|42980.4|5
1637159060000|2021-11-17 14:24:20|43000.7|42980.7|43008.5|42988.5|43008.5|42988.5|43000.7|42980.7|6
1637159070000|2021-11-17 14:24:30|43008.2|42988.2|43017.9|42997.9|43017.9|42997.9|43008.2|42988.2|8
1637159080000|2021-11-17 14:24:40|43020.1|43000.1|43022.9|43002.9|43022.9|43002.9|43020.1|43000.1|6
1637159090000|2021-11-17 14:24:50|43023.2|43003.2|43020.4|43000.4|43023.2|43003.2|43020.4|43000.4|3
1637159100000|2021-11-17 14:25:00|43018.2|42998.2|43025.4|43005.4|43025.4|43005.4|43015.4|42995.4|22
1637159110000|2021-11-17 14:25:10|43027.9|43007.9|43017.9|42997.9|43027.9|43007.9|43015.7|42995.7|4
1637159120000|2021-11-17 14:25:20|43015.4|42995.4|43010.1|42990.1|43015.4|42995.4|43010.1|42990.1|1
1637159130000|2021-11-17 14:25:30|43007.9|42987.9|43018.2|42998.2|43018.2|42998.2|43007.9|42987.9|11
1637159140000|2021-11-17 14:25:40|43020.4|43000.4|43028.5|43008.5|43028.5|43008.5|43020.4|43000.4|12
1637159150000|2021-11-17 14:25:50|43028.8|43008.8|43026.3|43006.3|43031|43011|43026.3|43006.3|6
1637159160000|2021-11-17 14:26:00|43028.5|43008.5|43023.8|43003.8|43028.8|43008.8|43023.8|43003.8|19
1637159170000|2021-11-17 14:26:10|43021.3|43001.3|43026.3|43006.3|43028.5|43008.5|43021.3|43001.3|4
1637159180000|2021-11-17 14:26:20|43026|43006|43023.8|43003.8|43026|43006|43023.5|43003.5|9
1637159190000|2021-11-17 14:26:30|43023.5|43003.5|43011.6|42991.6|43023.5|43003.5|43011.6|42991.6|91
1637159200000|2021-11-17 14:26:40|43011|42991|43021.3|43001.3|43021.3|43001.3|43011|42991|70
1637159210000|2021-11-17 14:26:50|43016.6|42996.6|43026.3|43006.3|43026.3|43006.3|43016.6|42996.6|13
1637159220000|2021-11-17 14:27:00|43023.8|43003.8|43024.5|43004.5|43024.5|43004.5|43016.6|42996.6|30
1637159230000|2021-11-17 14:27:10|43027|43007|43024.5|43004.5|43027|43007|43024.5|43004.5|16
1637159240000|2021-11-17 14:27:20|43027.3|43007.3|43017|42997|43034.1|43014.1|43017|42997|21
1637159250000|2021-11-17 14:27:30|43019.5|42999.5|43012|42992|43019.5|42999.5|43009.5|42989.5|9
1637159260000|2021-11-17 14:27:40|43007.3|42987.3|43004.8|42984.8|43007.3|42987.3|43002.3|42982.3|11
1637159270000|2021-11-17 14:27:50|43010.1|42990.1|43006.6|42986.6|43010.1|42990.1|43006.6|42986.6|22
1637159280000|2021-11-17 14:28:00|43006|42986|42991.6|42971.6|43006|42986|42991.6|42971.6|43
1637159290000|2021-11-17 14:28:10|42989.5|42969.5|42987|42967|42989.5|42969.5|42987|42967|3
1637159300000|2021-11-17 14:28:20|42986.6|42966.6|42983.8|42963.8|42986.6|42966.6|42983.8|42963.8|4
1637159310000|2021-11-17 14:28:30|42981.6|42961.6|42976.6|42956.6|42981.6|42961.6|42974.5|42954.5|2
1637159320000|2021-11-17 14:28:40|42976.3|42956.3|42959.1|42939.1|42976.3|42956.3|42959.1|42939.1|11
1637159330000|2021-11-17 14:28:50|42957|42937|42958.8|42938.8|42958.8|42938.8|42952|42932|11
1637159340000|2021-11-17 14:29:00|42956.6|42936.6|42951.6|42931.6|42956.6|42936.6|42951.6|42931.6|12
1637159350000|2021-11-17 14:29:10|42951.3|42931.3|42949.1|42929.1|42951.3|42931.3|42941.6|42921.6|7
1637159360000|2021-11-17 14:29:20|42948.8|42928.8|42951.6|42931.6|42954.1|42934.1|42948.8|42928.8|3
1637159370000|2021-11-17 14:29:30|42953.8|42933.8|42943.8|42923.8|42953.8|42933.8|42943.8|42923.8|7
1637159380000|2021-11-17 14:29:40|42938.5|42918.5|42938.8|42918.8|42938.8|42918.8|42931.6|42911.6|17
1637159390000|2021-11-17 14:29:50|42933.8|42913.8|42928.8|42908.8|42933.8|42913.8|42926.6|42906.6|18
1637159400000|2021-11-17 14:30:00|42928.5|42908.5|42926|42906|42928.5|42908.5|42916|42896|31
1637159410000|2021-11-17 14:30:10|42928.5|42908.5|42935.7|42915.7|42938.5|42918.5|42926.3|42906.3|22
1637159420000|2021-11-17 14:30:20|42936|42916|42941|42921|42941.3|42921.3|42935.7|42915.7|14
1637159430000|2021-11-17 14:30:30|42938.8|42918.8|42951.3|42931.3|42951.3|42931.3|42938.5|42918.5|14
1637159440000|2021-11-17 14:30:40|42948.5|42928.5|42931.6|42911.6|42951.3|42931.3|42931.6|42911.6|31
1637159450000|2021-11-17 14:30:50|42931.3|42911.3|42946.3|42926.3|42946.3|42926.3|42931.3|42911.3|15
1637159460000|2021-11-17 14:31:00|42946.6|42926.6|42951.3|42931.3|42951.6|42931.6|42946.6|42926.6|7
1637159470000|2021-11-17 14:31:10|42949.1|42929.1|42929.1|42909.1|42951.6|42931.6|42926.6|42906.6|19
1637159480000|2021-11-17 14:31:20|42931.3|42911.3|42931.3|42911.3|42936.3|42916.3|42931|42911|15
1637159490000|2021-11-17 14:31:30|42931|42911|42912|42892|42931|42911|42912|42892|32
1637159500000|2021-11-17 14:31:40|42917|42897|42924.8|42904.8|42924.8|42904.8|42914.5|42894.5|28
1637159510000|2021-11-17 14:31:50|42924.5|42904.5|42937|42917|42939.5|42919.5|42924.5|42904.5|29
1637159520000|2021-11-17 14:32:00|42934.5|42914.5|42934.1|42914.1|42934.5|42914.5|42914.8|42894.8|26
1637159530000|2021-11-17 14:32:10|42936.6|42916.6|42956.6|42936.6|42956.6|42936.6|42934.1|42914.1|36
1637159540000|2021-11-17 14:32:20|42956.3|42936.3|42936.6|42916.6|42956.6|42936.6|42936.6|42916.6|16
1637159550000|2021-11-17 14:32:30|42936.3|42916.3|42926.6|42906.6|42936.6|42916.6|42924.1|42904.1|18
1637159560000|2021-11-17 14:32:40|42927|42907|42929.5|42909.5|42932|42912|42927|42907|23
1637159570000|2021-11-17 14:32:50|42931.6|42911.6|42919.5|42899.5|42934.5|42914.5|42919.5|42899.5|17
1637159580000|2021-11-17 14:33:00|42917|42897|42914.1|42894.1|42921|42901|42909.5|42889.5|31
1637159590000|2021-11-17 14:33:10|42916.3|42896.3|42896.6|42876.6|42916.3|42896.3|42896.3|42876.3|27
1637159600000|2021-11-17 14:33:20|42894.1|42874.1|42889.1|42869.1|42896.6|42876.6|42886.3|42866.3|16
1637159610000|2021-11-17 14:33:30|42891.3|42871.3|42894.5|42874.5|42894.8|42874.8|42891.3|42871.3|17
1637159620000|2021-11-17 14:33:40|42897|42877|42892|42872|42899.5|42879.5|42892|42872|9
1637159630000|2021-11-17 14:33:50|42894.1|42874.1|42891.6|42871.6|42898.8|42878.8|42891.6|42871.6|12
1637159640000|2021-11-17 14:34:00|42891.3|42871.3|42866.3|42846.3|42891.6|42871.6|42864.1|42844.1|31
1637159650000|2021-11-17 14:34:10|42876.3|42856.3|42878.8|42858.8|42891|42871|42876.3|42856.3|18
1637159660000|2021-11-17 14:34:20|42876.3|42856.3|42876.3|42856.3|42883.8|42863.8|42876.3|42856.3|21
1637159670000|2021-11-17 14:34:30|42878.5|42858.5|42888.8|42868.8|42888.8|42868.8|42878.5|42858.5|47
1637159680000|2021-11-17 14:34:40|42891|42871|42906.7|42886.7|42908.8|42888.8|42886.3|42866.3|14
1637159690000|2021-11-17 14:34:50|42909.2|42889.2|42911.7|42891.7|42916.7|42896.7|42909.2|42889.2|19
1637159700000|2021-11-17 14:35:00|42911.3|42891.3|42912|42892|42914.2|42894.2|42901.7|42881.7|21
1637159710000|2021-11-17 14:35:10|42911.3|42891.3|42918.8|42898.8|42918.8|42898.8|42909.2|42889.2|11
1637159720000|2021-11-17 14:35:20|42921.3|42901.3|42922|42902|42924.2|42904.2|42919.2|42899.2|11
1637159730000|2021-11-17 14:35:30|42919.2|42899.2|42911.7|42891.7|42921.7|42901.7|42911.7|42891.7|13
1637159740000|2021-11-17 14:35:40|42912|42892|42921.3|42901.3|42921.7|42901.7|42911.7|42891.7|8
1637159750000|2021-11-17 14:35:50|42919.2|42899.2|42924.5|42904.5|42924.5|42904.5|42919.2|42899.2|8
1637159760000|2021-11-17 14:36:00|42921.7|42901.7|42924.2|42904.2|42924.2|42904.2|42916.3|42896.3|9
1637159770000|2021-11-17 14:36:10|42926.3|42906.3|42922|42902|42929.2|42909.2|42922|42902|2
1637159780000|2021-11-17 14:36:20|42921.7|42901.7|42926.7|42906.7|42928.5|42908.5|42917.3|42897.3|3
1637159790000|2021-11-17 14:36:30|42926.3|42906.3|42931.7|42911.7|42934.2|42914.2|42922|42902|10
1637159800000|2021-11-17 14:36:40|42931.3|42911.3|42923.8|42903.8|42931.3|42911.3|42922.3|42902.3|16
1637159810000|2021-11-17 14:36:50|42921.7|42901.7|42906.3|42886.3|42921.7|42901.7|42906.3|42886.3|19
1637159820000|2021-11-17 14:37:00|42903.8|42883.8|42901.7|42881.7|42904.2|42884.2|42899.2|42879.2|13
1637159830000|2021-11-17 14:37:10|||||||||4
1637159840000|2021-11-17 14:37:20|42898.8|42878.8|42897|42877|42901.3|42881.3|42896.7|42876.7|6
1637159850000|2021-11-17 14:37:30|42902.6|42882.6|42911.3|42891.3|42911.7|42891.7|42902.6|42882.6|7
1637159860000|2021-11-17 14:37:40|42909.2|42889.2|42911.7|42891.7|42911.7|42891.7|42909.2|42889.2|16
1637159870000|2021-11-17 14:37:50|42912|42892|42916.7|42896.7|42916.7|42896.7|42911.7|42891.7|12
1637159880000|2021-11-17 14:38:00|42916.3|42896.3|42904.5|42884.5|42916.3|42896.3|42904.5|42884.5|9
1637159890000|2021-11-17 14:38:10|42906.7|42886.7|42906.3|42886.3|42909.2|42889.2|42903.8|42883.8|15
1637159900000|2021-11-17 14:38:20|42906|42886|42915.4|42895.4|42915.4|42895.4|42906|42886|5
1637159910000|2021-11-17 14:38:30|42915.7|42895.7|42923.5|42903.5|42925.4|42905.4|42915.7|42895.7|10
1637159920000|2021-11-17 14:38:40|42926|42906|42931|42911|42931|42911|42926|42906|3
1637159930000|2021-11-17 14:38:50|42931.3|42911.3|42923.2|42903.2|42931.3|42911.3|42923.2|42903.2|11
1637159940000|2021-11-17 14:39:00|42925.7|42905.7|42935.7|42915.7|42935.7|42915.7|42925.7|42905.7|10
1637159950000|2021-11-17 14:39:10|42933.5|42913.5|42938.5|42918.5|42938.5|42918.5|42933.5|42913.5|4
1637159960000|2021-11-17 14:39:20|42938.2|42918.2|42936|42916|42938.2|42918.2|42933.5|42913.5|2
1637159970000|2021-11-17 14:39:30|42938.2|42918.2|42933.2|42913.2|42938.5|42918.5|42932.6|42912.6|11
1637159980000|2021-11-17 14:39:40|42935.4|42915.4|42938.8|42918.8|42938.8|42918.8|42935.4|42915.4|12
1637159990000|2021-11-17 14:39:50|42939.2|42919.2|42961|42941|42963.2|42943.2|42939.2|42919.2|20
1637160000000|2021-11-17 14:40:00|42963.5|42943.5|42966|42946|42968.2|42948.2|42956|42936|61
1637160010000|2021-11-17 14:40:10|42968.2|42948.2|42973.2|42953.2|42973.2|42953.2|42960.7|42940.7|31
1637160020000|2021-11-17 14:40:20|42971|42951|42988.2|42968.2|42988.2|42968.2|42970.7|42950.7|20
1637160030000|2021-11-17 14:40:30|42986|42966|42985.7|42965.7|42986|42966|42975.7|42955.7|28
1637160040000|2021-11-17 14:40:40|42987.9|42967.9|42995.7|42975.7|43001|42981|42987.9|42967.9|20
1637160050000|2021-11-17 14:40:50|42993.2|42973.2|42981|42961|42995.7|42975.7|42981|42961|23
1637160060000|2021-11-17 14:41:00|42983.2|42963.2|42980.7|42960.7|42983.2|42963.2|42978.2|42958.2|14
1637160070000|2021-11-17 14:41:10|42978.2|42958.2|42988.2|42968.2|42988.2|42968.2|42978.2|42958.2|6
1637160080000|2021-11-17 14:41:20|42990.7|42970.7|42992.9|42972.9|42996|42976|42990.7|42970.7|6
1637160090000|2021-11-17 14:41:30|42995.4|42975.4|42988.5|42968.5|42995.4|42975.4|42983.2|42963.2|23
1637160100000|2021-11-17 14:41:40|42988.8|42968.8|42996|42976|43000.7|42980.7|42988.5|42968.5|6
1637160110000|2021-11-17 14:41:50|43000.7|42980.7|42996|42976|43003.2|42983.2|42996|42976|10
1637160120000|2021-11-17 14:42:00|42998.5|42978.5|42993.5|42973.5|43000.7|42980.7|42993.5|42973.5|11
1637160130000|2021-11-17 14:42:10|42993.2|42973.2|42996|42976|42996|42976|42991|42971|12
1637160140000|2021-11-17 14:42:20|43000.7|42980.7|43026.3|43006.3|43028.5|43008.5|43000.7|42980.7|19
1637160150000|2021-11-17 14:42:30|43028.5|43008.5|43030.7|43010.7|43038.2|43018.2|43028.5|43008.5|36
1637160160000|2021-11-17 14:42:40|43028.2|43008.2|43021|43001|43030.7|43010.7|43016.3|42996.3|35
1637160170000|2021-11-17 14:42:50|43016|42996|43018.2|42998.2|43018.5|42998.5|43016|42996|20
1637160180000|2021-11-17 14:43:00|43020.7|43000.7|43005.7|42985.7|43020.7|43000.7|42998.5|42978.5|20
1637160190000|2021-11-17 14:43:10|43010.7|42990.7|43020.4|43000.4|43020.4|43000.4|43010.7|42990.7|10
1637160200000|2021-11-17 14:43:20|43022.6|43002.6|43015.7|42995.7|43025.7|43005.7|43015.7|42995.7|7
1637160210000|2021-11-17 14:43:30|43018.2|42998.2|43018.2|42998.2|43020.7|43000.7|43015.7|42995.7|25
1637160220000|2021-11-17 14:43:40|43015.7|42995.7|43015.7|42995.7|43022.9|43002.9|43011|42991|13
1637160230000|2021-11-17 14:43:50|43016|42996|43015.7|42995.7|43020.7|43000.7|43015.7|42995.7|1
1637160240000|2021-11-17 14:44:00|43017.9|42997.9|43012.9|42992.9|43018.2|42998.2|43012.9|42992.9|17
1637160250000|2021-11-17 14:44:10|43015.1|42995.1|43015.7|42995.7|43015.7|42995.7|43012.9|42992.9|45
1637160260000|2021-11-17 14:44:20|43013.5|42993.5|43013.8|42993.8|43015.7|42995.7|43013.2|42993.2|23
1637160270000|2021-11-17 14:44:30|43016.3|42996.3|43021.7|43001.7|43021.7|43001.7|43016.3|42996.3|4
1637160280000|2021-11-17 14:44:40|43022|43002|43051.3|43031.3|43051.3|43031.3|43022|43002|18
1637160290000|2021-11-17 14:44:50|43051.7|43031.7|43046.7|43026.7|43054.5|43034.5|43046.7|43026.7|10
1637160300000|2021-11-17 14:45:00|43046.3|43026.3|43058.8|43038.8|43059.5|43039.5|43046.3|43026.3|22
1637160310000|2021-11-17 14:45:10|43071.7|43051.7|43073.8|43053.8|43076.3|43056.3|43068.8|43048.8|20
1637160320000|2021-11-17 14:45:20|43071.7|43051.7|43073.8|43053.8|43081.7|43061.7|43069.2|43049.2|44
1637160330000|2021-11-17 14:45:30|43071.7|43051.7|43066|43046|43076.7|43056.7|43066|43046|26
1637160340000|2021-11-17 14:45:40|43068.5|43048.5|43075.7|43055.7|43075.7|43055.7|43065.7|43045.7|18
1637160350000|2021-11-17 14:45:50|43076|43056|43077.9|43057.9|43083.2|43063.2|43071|43051|16
1637160360000|2021-11-17 14:46:00|43073.5|43053.5|43053.8|43033.8|43073.5|43053.5|43051.3|43031.3|29
1637160370000|2021-11-17 14:46:10|43051.3|43031.3|43036.7|43016.7|43051.3|43031.3|43036.7|43016.7|11
1637160380000|2021-11-17 14:46:20|43037|43017|43041.3|43021.3|43041.3|43021.3|43036.7|43016.7|4
1637160390000|2021-11-17 14:46:30|43041|43021|43036.7|43016.7|43041|43021|43032|43012|33
1637160400000|2021-11-17 14:46:40|43038.8|43018.8|43036.3|43016.3|43041.3|43021.3|43036.3|43016.3|10
1637160410000|2021-11-17 14:46:50|43036.7|43016.7|43035.7|43015.7|43041.3|43021.3|43033.8|43013.8|10
1637160420000|2021-11-17 14:47:00|43036.3|43016.3|43039.2|43019.2|43046.7|43026.7|43036.3|43016.3|14
1637160430000|2021-11-17 14:47:10|43041.3|43021.3|43059.2|43039.2|43061.3|43041.3|43041.3|43021.3|12
1637160440000|2021-11-17 14:47:20|43057|43037|43054.2|43034.2|43059.2|43039.2|43052|43032|5
1637160450000|2021-11-17 14:47:30|43052|43032|43052|43032|43054.5|43034.5|43049.5|43029.5|6
1637160460000|2021-11-17 14:47:40|43054.2|43034.2|43081.7|43061.7|43081.7|43061.7|43054.2|43034.2|7
1637160470000|2021-11-17 14:47:50|43079.5|43059.5|43098.8|43078.8|43106.3|43086.3|43079.2|43059.2|31
1637160480000|2021-11-17 14:48:00|43096.7|43076.7|43096.3|43076.3|43106.3|43086.3|43092|43072|30
1637160490000|2021-11-17 14:48:10|43099.2|43079.2|43101.3|43081.3|43106.3|43086.3|43091.7|43071.7|34
1637160500000|2021-11-17 14:48:20|43096.7|43076.7|43096.3|43076.3|43101.7|43081.7|43096.3|43076.3|12
1637160510000|2021-11-17 14:48:30|43094.2|43074.2|43091.3|43071.3|43094.2|43074.2|43086.7|43066.7|21
1637160520000|2021-11-17 14:48:40|43086.7|43066.7|43084.2|43064.2|43089.2|43069.2|43084.2|43064.2|10
1637160530000|2021-11-17 14:48:50|43093.8|43073.8|43087|43067|43096|43076|43087|43067|16
1637160540000|2021-11-17 14:49:00|43091.7|43071.7|43096.7|43076.7|43102|43082|43091.7|43071.7|21
1637160550000|2021-11-17 14:49:10|43094.2|43074.2|43096.7|43076.7|43099.2|43079.2|43092|43072|10
1637160560000|2021-11-17 14:49:20|43097|43077|43092|43072|43099.5|43079.5|43092|43072|7
1637160570000|2021-11-17 14:49:30|43094.5|43074.5|43104.5|43084.5|43104.5|43084.5|43094.5|43074.5|13
1637160580000|2021-11-17 14:49:40|43104.2|43084.2|43097|43077|43104.5|43084.5|43097|43077|7
1637160590000|2021-11-17 14:49:50|43094.5|43074.5|43087|43067|43097|43077|43084.5|43064.5|11
1637160600000|2021-11-17 14:50:00|43086.7|43066.7|43091.7|43071.7|43091.7|43071.7|43084.2|43064.2|7
1637160610000|2021-11-17 14:50:10|43091.3|43071.3|43089.5|43069.5|43092|43072|43089.5|43069.5|3
1637160620000|2021-11-17 14:50:20|43089.8|43069.8|43089.2|43069.2|43089.8|43069.8|43087|43067|6
1637160630000|2021-11-17 14:50:30|43086.7|43066.7|43071.7|43051.7|43086.7|43066.7|43071.7|43051.7|16
1637160640000|2021-11-17 14:50:40|43072|43052|43079.5|43059.5|43079.5|43059.5|43072|43052|12
1637160650000|2021-11-17 14:50:50|43081.7|43061.7|43082|43062|43082|43062|43081.7|43061.7|6
1637160660000|2021-11-17 14:51:00|43082.3|43062.3|43092|43072|43094.5|43074.5|43082.3|43062.3|29
1637160670000|2021-11-17 14:51:10|43091.7|43071.7|43072|43052|43091.7|43071.7|43072|43052|11
1637160680000|2021-11-17 14:51:20|43072.3|43052.3|43071.7|43051.7|43074.5|43054.5|43071.7|43051.7|9
1637160690000|2021-11-17 14:51:30|43072|43052|43071.7|43051.7|43074.2|43054.2|43071.7|43051.7|15
1637160700000|2021-11-17 14:51:40|43073.8|43053.8|43077.3|43057.3|43080.1|43060.1|43071.7|43051.7|12
1637160710000|2021-11-17 14:51:50|43075.1|43055.1|43069.8|43049.8|43075.1|43055.1|43069.8|43049.8|27
1637160720000|2021-11-17 14:52:00|43069.5|43049.5|43058.5|43038.5|43069.5|43049.5|43058.5|43038.5|25
1637160730000|2021-11-17 14:52:10|43058.8|43038.8|43041.7|43021.7|43058.8|43038.8|43041.7|43021.7|11
1637160740000|2021-11-17 14:52:20|43043.8|43023.8|43036.7|43016.7|43044.2|43024.2|43036.4|43016.4|15
1637160750000|2021-11-17 14:52:30|43036.4|43016.4|43029.2|43009.2|43036.4|43016.4|43029.2|43009.2|24
1637160760000|2021-11-17 14:52:40|43027|43007|43017|42997|43027|43007|43003.9|42983.9|55
1637160770000|2021-11-17 14:52:50|43018.9|42998.9|43023.9|43003.9|43023.9|43003.9|43016.7|42996.7|33
1637160780000|2021-11-17 14:53:00|43024.2|43004.2|43031|43011|43033.9|43013.9|43024.2|43004.2|13
1637160790000|2021-11-17 14:53:10|43028.5|43008.5|43028.5|43008.5|43031|43011|43028.2|43008.2|6
1637160800000|2021-11-17 14:53:20|43028.2|43008.2|43025.7|43005.7|43028.5|43008.5|43025.7|43005.7|5
1637160810000|2021-11-17 14:53:30|43026|43006|43018.5|42998.5|43026|43006|43018.2|42998.2|5
1637160820000|2021-11-17 14:53:40|43016.4|42996.4|43011.4|42991.4|43016.4|42996.4|43011|42991|14
1637160830000|2021-11-17 14:53:50|43011|42991|43006|42986|43011|42991|43006|42986|3
1637160840000|2021-11-17 14:54:00|43003.9|42983.9|43003.9|42983.9|43008.9|42988.9|43001.4|42981.4|13
1637160850000|2021-11-17 14:54:10|43003.5|42983.5|43001.4|42981.4|43003.9|42983.9|43001|42981|5
1637160860000|2021-11-17 14:54:20|43006|42986|43006.4|42986.4|43006.4|42986.4|43003.5|42983.5|29
1637160870000|2021-11-17 14:54:30|43014.5|42994.5|43029.2|43009.2|43034.2|43014.2|43014.5|42994.5|22
1637160880000|2021-11-17 14:54:40|43031.4|43011.4|43037|43017|43037|43017|43029.5|43009.5|14
1637160890000|2021-11-17 14:54:50|43039.2|43019.2|43023.9|43003.9|43039.2|43019.2|43023.9|43003.9|15
1637160900000|2021-11-17 14:55:00|43021.4|43001.4|43021.4|43001.4|43023.9|43003.9|43021.4|43001.4|16
1637160910000|2021-11-17 14:55:10|43018.9|42998.9|43021.4|43001.4|43021.4|43001.4|43016.7|42996.7|8
1637160920000|2021-11-17 14:55:20|43023.9|43003.9|43025.7|43005.7|43028.2|43008.2|43021.4|43001.4|1
1637160930000|2021-11-17 14:55:30|43023.5|43003.5|43023.5|43003.5|43023.9|43003.9|43021.4|43001.4|8
1637160940000|2021-11-17 14:55:40|43023.9|43003.9|43021|43001|43023.9|43003.9|43021|43001|1
1637160950000|2021-11-17 14:55:50|43021.4|43001.4|43033.5|43013.5|43033.5|43013.5|43018.9|42998.9|14
1637160960000|2021-11-17 14:56:00|43033.9|43013.9|43042|43022|43044.2|43024.2|43033.5|43013.5|12
1637160970000|2021-11-17 14:56:10|43041.7|43021.7|43036.4|43016.4|43041.7|43021.7|43034.5|43014.5|8
1637160980000|2021-11-17 14:56:20|43034.2|43014.2|43026|43006|43034.2|43014.2|43026|43006|14
1637160990000|2021-11-17 14:56:30|43026.4|43006.4|43029.2|43009.2|43036|43016|43026.4|43006.4|6
1637161000000|2021-11-17 14:56:40|43031.4|43011.4|43028.9|43008.9|43031.4|43011.4|43028.9|43008.9|0
1637161010000|2021-11-17 14:56:50|43031.4|43011.4|43026.4|43006.4|43031.4|43011.4|43026.4|43006.4|7
1637161020000|2021-11-17 14:57:00|43023.9|43003.9|43031|43011|43031|43011|43023.9|43003.9|11
1637161030000|2021-11-17 14:57:10|43030.7|43010.7|43026.4|43006.4|43030.7|43010.7|43026.4|43006.4|11
1637161040000|2021-11-17 14:57:20|43026|43006|43016.4|42996.4|43026|43006|43016.4|42996.4|9
1637161050000|2021-11-17 14:57:30|43016|42996|43015.7|42995.7|43016|42996|43015.7|42995.7|2
1637161060000|2021-11-17 14:57:40|43013.5|42993.5|43008.2|42988.2|43016|42996|43008.2|42988.2|7
1637161070000|2021-11-17 14:57:50|43006|42986|43013.9|42993.9|43013.9|42993.9|43003.5|42983.5|7
1637161080000|2021-11-17 14:58:00|43018.9|42998.9|43028.9|43008.9|43028.9|43008.9|43018.9|42998.9|4
1637161090000|2021-11-17 14:58:10|43026.4|43006.4|43018.9|42998.9|43026.4|43006.4|43018.9|42998.9|5
1637161100000|2021-11-17 14:58:20|43023.9|43003.9|43020.7|43000.7|43030.7|43010.7|43020.7|43000.7|6
1637161110000|2021-11-17 14:58:30|43018.5|42998.5|43021|43001|43021|43001|43018.5|42998.5|5
1637161120000|2021-11-17 14:58:40|43021.4|43001.4|43016.4|42996.4|43023.9|43003.9|43016.4|42996.4|10
1637161130000|2021-11-17 14:58:50|43014.2|42994.2|43013.5|42993.5|43016.4|42996.4|43008.9|42988.9|3
1637161140000|2021-11-17 14:59:00|43013.9|42993.9|43028.5|43008.5|43030.7|43010.7|43013.9|42993.9|7
1637161150000|2021-11-17 14:59:10|43026.4|43006.4|43021.4|43001.4|43026.4|43006.4|43021.4|43001.4|5
1637161160000|2021-11-17 14:59:20|43023.5|43003.5|43014.2|42994.2|43023.9|43003.9|43014.2|42994.2|4
1637161170000|2021-11-17 14:59:30|43011.7|42991.7|43011.7|42991.7|43011.7|42991.7|43011.7|42991.7|0
1637161180000|2021-11-17 14:59:40|43011.4|42991.4|43016.4|42996.4|43021.4|43001.4|43011.4|42991.4|15
1637161190000|2021-11-17 14:59:50|43018.5|42998.5|43026.4|43006.4|43028.9|43008.9|43018.5|42998.5|18
1637161200000|2021-11-17 15:00:00|43026|43006|43001|42981|43026|43006|43001|42981|22
1637161210000|2021-11-17 15:00:10|42996|42976|42966|42946|42996|42976|42966|42946|21
1637161220000|2021-11-17 15:00:20|42971|42951|42970.7|42950.7|42971.4|42951.4|42970.7|42950.7|13
1637161230000|2021-11-17 15:00:30|42968.5|42948.5|42958.2|42938.2|42970.7|42950.7|42958.2|42938.2|10
1637161240000|2021-11-17 15:00:40|42958.5|42938.5|42958.5|42938.5|42961|42941|42958.2|42938.2|19
1637161250000|2021-11-17 15:00:50|42958.2|42938.2|42955.7|42935.7|42958.2|42938.2|42955.7|42935.7|4
1637161260000|2021-11-17 15:01:00|42953.5|42933.5|42951|42931|42956.4|42936.4|42951|42931|17
1637161270000|2021-11-17 15:01:10|42950.7|42930.7|42938.5|42918.5|42950.7|42930.7|42938.5|42918.5|17
1637161280000|2021-11-17 15:01:20|42936|42916|42938.9|42918.9|42950.4|42930.4|42936|42916|37
1637161290000|2021-11-17 15:01:30|42938.5|42918.5|42947|42927|42948.9|42928.9|42934.2|42914.2|24
1637161300000|2021-11-17 15:01:40|42949.2|42929.2|42962|42942|42962|42942|42949.2|42929.2|10
1637161310000|2021-11-17 15:01:50|42961.7|42941.7|42959.5|42939.5|42961.7|42941.7|42959.5|42939.5|9
1637161320000|2021-11-17 15:02:00|42957|42937|42957|42937|42961.7|42941.7|42956.7|42936.7|15
1637161330000|2021-11-17 15:02:10|42959.5|42939.5|42967|42947|42969.5|42949.5|42959.5|42939.5|5
1637161340000|2021-11-17 15:02:20|||||||||13
1637161350000|2021-11-17 15:02:30|42967.3|42947.3|42974.5|42954.5|42974.5|42954.5|42967.3|42947.3|38
1637161360000|2021-11-17 15:02:40|42974.2|42954.2|42971.4|42951.4|42974.2|42954.2|42971.4|42951.4|2
1637161370000|2021-11-17 15:02:50|42971.7|42951.7|42974.5|42954.5|42974.5|42954.5|42971.4|42951.4|7
1637161380000|2021-11-17 15:03:00|42977|42957|42994.5|42974.5|42996.7|42976.7|42977|42957|15
1637161390000|2021-11-17 15:03:10|42994.2|42974.2|42999.5|42979.5|43002|42982|42992|42972|5
1637161400000|2021-11-17 15:03:20|42997|42977|43007|42987|43007|42987|42997|42977|11
1637161410000|2021-11-17 15:03:30|43009.5|42989.5|43022|43002|43022.3|43002.3|43009.5|42989.5|11
1637161420000|2021-11-17 15:03:40|43022.3|43002.3|43021.4|43001.4|43024.2|43004.2|43021.4|43001.4|11
1637161430000|2021-11-17 15:03:50|43019.2|42999.2|43029.8|43009.8|43029.8|43009.8|43019.2|42999.2|53
1637161440000|2021-11-17 15:04:00|43032|43012|43027.6|43007.6|43052.3|43032.3|43027.3|43007.3|36
1637161450000|2021-11-17 15:04:10|43027.3|43007.3|43044.5|43024.5|43044.5|43024.5|43025.1|43005.1|14
1637161460000|2021-11-17 15:04:20|43044.8|43024.8|43062.9|43042.9|43062.9|43042.9|43044.8|43024.8|28
1637161470000|2021-11-17 15:04:30|43065.1|43045.1|43072.3|43052.3|43072.9|43052.9|43065.1|43045.1|17
1637161480000|2021-11-17 15:04:40|43072|43052|43089.5|43069.5|43089.8|43069.8|43072|43052|21
1637161490000|2021-11-17 15:04:50|43087.6|43067.6|43090.1|43070.1|43092.3|43072.3|43087.3|43067.3|11
1637161500000|2021-11-17 15:05:00|43087.6|43067.6|43082.6|43062.6|43090.1|43070.1|43080.1|43060.1|7
1637161510000|2021-11-17 15:05:10|43082.3|43062.3|43089.5|43069.5|43089.8|43069.8|43079.8|43059.8|10
1637161520000|2021-11-17 15:05:20|43087.3|43067.3|43082.6|43062.6|43089.8|43069.8|43082.6|43062.6|12
1637161530000|2021-11-17 15:05:30|43085.1|43065.1|43085.1|43065.1|43087.6|43067.6|43085.1|43065.1|8
1637161540000|2021-11-17 15:05:40|43084.8|43064.8|43080.1|43060.1|43084.8|43064.8|43079.8|43059.8|20
1637161550000|2021-11-17 15:05:50|43077.6|43057.6|43080.1|43060.1|43080.1|43060.1|43077.3|43057.3|4
1637161560000|2021-11-17 15:06:00|43077.3|43057.3|43067.6|43047.6|43077.6|43057.6|43065.1|43045.1|15
1637161570000|2021-11-17 15:06:10|43070.1|43050.1|43095.7|43075.7|43095.7|43075.7|43070.1|43050.1|29
1637161580000|2021-11-17 15:06:20|43097.9|43077.9|43100.7|43080.7|43100.7|43080.7|43097.9|43077.9|10
1637161590000|2021-11-17 15:06:30|43101|43081|43090.7|43070.7|43101|43081|43090.7|43070.7|12
1637161600000|2021-11-17 15:06:40|43091|43071|43093.2|43073.2|43097.9|43077.9|43091|43071|6
1637161610000|2021-11-17 15:06:50|43092.9|43072.9|43082.6|43062.6|43093.2|43073.2|43082.6|43062.6|58
1637161620000|2021-11-17 15:07:00|43080.1|43060.1|43074.8|43054.8|43080.1|43060.1|43069.8|43049.8|14
1637161630000|2021-11-17 15:07:10|43072.6|43052.6|43072|43052|43074.8|43054.8|43072|43052|3
1637161640000|2021-11-17 15:07:20|43072.3|43052.3|43072.3|43052.3|43072.3|43052.3|43072|43052|8
1637161650000|2021-11-17 15:07:30|43075.1|43055.1|43080.7|43060.7|43080.7|43060.7|43075.1|43055.1|28
1637161660000|2021-11-17 15:07:40|43078.2|43058.2|43078.2|43058.2|43078.2|43058.2|43078.2|43058.2|31
1637161670000|2021-11-17 15:07:50|43078.5|43058.5|43078.2|43058.2|43080.7|43060.7|43078.2|43058.2|1
1637161680000|2021-11-17 15:08:00|43073.2|43053.2|43070.4|43050.4|43073.2|43053.2|43070.4|43050.4|6
1637161690000|2021-11-17 15:08:10|43065.7|43045.7|43063.2|43043.2|43065.7|43045.7|43063.2|43043.2|2
1637161700000|2021-11-17 15:08:20|43063.5|43043.5|43065.7|43045.7|43065.7|43045.7|43063.5|43043.5|13
1637161710000|2021-11-17 15:08:30|43066|43046|43068.2|43048.2|43068.2|43048.2|43066|43046|1
1637161720000|2021-11-17 15:08:40|43067.9|43047.9|43065.1|43045.1|43067.9|43047.9|43064.8|43044.8|9
1637161730000|2021-11-17 15:08:50|43062.9|43042.9|43047.9|43027.9|43062.9|43042.9|43047.9|43027.9|27
1637161740000|2021-11-17 15:09:00|43048.2|43028.2|43060.7|43040.7|43061|43041|43048.2|43028.2|9
1637161750000|2021-11-17 15:09:10|43058.2|43038.2|43058.2|43038.2|43060.4|43040.4|43055.7|43035.7|6
1637161760000|2021-11-17 15:09:20|43060.4|43040.4|43058.2|43038.2|43060.4|43040.4|43058.2|43038.2|4
1637161770000|2021-11-17 15:09:30|43060.4|43040.4|43063.2|43043.2|43063.2|43043.2|43057.9|43037.9|9
1637161780000|2021-11-17 15:09:40|43065.7|43045.7|43068.2|43048.2|43068.2|43048.2|43065.7|43045.7|1
1637161790000|2021-11-17 15:09:50|43068.5|43048.5|43070.7|43050.7|43070.7|43050.7|43068.5|43048.5|7
1637161800000|2021-11-17 15:10:00|43073.2|43053.2|43080.7|43060.7|43080.7|43060.7|43073.2|43053.2|21
1637161810000|2021-11-17 15:10:10|43077.9|43057.9|43062.9|43042.9|43077.9|43057.9|43062.9|43042.9|11
1637161820000|2021-11-17 15:10:20|43063.2|43043.2|43070.7|43050.7|43073.2|43053.2|43063.2|43043.2|5
1637161830000|2021-11-17 15:10:30|43070.4|43050.4|43062.9|43042.9|43070.4|43050.4|43062.9|43042.9|22
1637161840000|2021-11-17 15:10:40|43065.4|43045.4|43070.1|43050.1|43070.1|43050.1|43065.4|43045.4|7
1637161850000|2021-11-17 15:10:50|43067.9|43047.9|43067.9|43047.9|43070.4|43050.4|43063.2|43043.2|16
1637161860000|2021-11-17 15:11:00|43068.2|43048.2|43070.4|43050.4|43075.4|43055.4|43068.2|43048.2|30
1637161870000|2021-11-17 15:11:10|43070.7|43050.7|43067.6|43047.6|43070.7|43050.7|43067.3|43047.3|24
1637161880000|2021-11-17 15:11:20|43067.3|43047.3|43070.4|43050.4|43070.4|43050.4|43067.3|43047.3|3
1637161890000|2021-11-17 15:11:30|43072.6|43052.6|43075.1|43055.1|43075.1|43055.1|43070.1|43050.1|9
1637161900000|2021-11-17 15:11:40|43077.6|43057.6|43077.6|43057.6|43077.9|43057.9|43077.3|43057.3|3
1637161910000|2021-11-17 15:11:50|43077.9|43057.9|43082.6|43062.6|43082.6|43062.6|43077.9|43057.9|3
1637161920000|2021-11-17 15:12:00|43084.8|43064.8|43082.3|43062.3|43087.6|43067.6|43082.3|43062.3|19
1637161930000|2021-11-17 15:12:10|43082|43062|43082|43062|43082|43062|43082|43062|1
1637161940000|2021-11-17 15:12:20|43082.3|43062.3|43084.5|43064.5|43084.5|43064.5|43082.3|43062.3|6
1637161950000|2021-11-17 15:12:30|43082.3|43062.3|43080.1|43060.1|43082.3|43062.3|43080.1|43060.1|4
1637161960000|2021-11-17 15:12:40|43080.4|43060.4|43076.7|43056.7|43082.6|43062.6|43076.7|43056.7|12
1637161970000|2021-11-17 15:12:50|43074.2|43054.2|43052|43032|43074.2|43054.2|43052|43032|9
1637161980000|2021-11-17 15:13:00|43052.3|43032.3|43055.1|43035.1|43055.1|43035.1|43052.3|43032.3|5
1637161990000|2021-11-17 15:13:10|43057.6|43037.6|43040.1|43020.1|43057.9|43037.9|43040.1|43020.1|20
1637162000000|2021-11-17 15:13:20|43037.6|43017.6|43024.8|43004.8|43037.6|43017.6|43024.8|43004.8|11
1637162010000|2021-11-17 15:13:30|43024.5|43004.5|43019.8|42999.8|43024.5|43004.5|43019.8|42999.8|4
1637162020000|2021-11-17 15:13:40|43020.1|43000.1|43025.1|43005.1|43025.1|43005.1|43020.1|43000.1|2
1637162030000|2021-11-17 15:13:50|43024.8|43004.8|43022.6|43002.6|43025.1|43005.1|43022.3|43002.3|1
1637162040000|2021-11-17 15:14:00|43025.1|43005.1|43025.1|43005.1|43025.1|43005.1|43025.1|43005.1|8
1637162050000|2021-11-17 15:14:10|43024.8|43004.8|43024.8|43004.8|43025.1|43005.1|43024.8|43004.8|1
1637162060000|2021-11-17 15:14:20|43022.3|43002.3|43020.1|43000.1|43022.3|43002.3|43020.1|43000.1|1
1637162070000|2021-11-17 15:14:30|43017.9|42997.9|43017.6|42997.6|43020.1|43000.1|43017.6|42997.6|2
1637162080000|2021-11-17 15:14:40|43019.8|42999.8|43039.8|43019.8|43045.1|43025.1|43019.8|42999.8|23
1637162090000|2021-11-17 15:14:50|43039.5|43019.5|43032|43012|43039.8|43019.8|43032|43012|4
1637162100000|2021-11-17 15:15:00|43027|43007|43007|42987|43027|43007|43007|42987|13
1637162110000|2021-11-17 15:15:10|43004.2|42984.2|42987.3|42967.3|43004.2|42984.2|42987.3|42967.3|10
1637162120000|2021-11-17 15:15:20|42985.1|42965.1|42989.2|42969.2|42989.2|42969.2|42984.2|42964.2|9
1637162130000|2021-11-17 15:15:30|42989.5|42969.5|42994.8|42974.8|43000.1|42980.1|42989.5|42969.5|13
1637162140000|2021-11-17 15:15:40|42992.6|42972.6|42997.3|42977.3|42997.3|42977.3|42992.6|42972.6|9
1637162150000|2021-11-17 15:15:50|43007|42987|43010.1|42990.1|43010.4|42990.4|43007|42987|10
1637162160000|2021-11-17 15:16:00|43009.8|42989.8|43005.1|42985.1|43009.8|42989.8|43005.1|42985.1|5
1637162170000|2021-11-17 15:16:10|43004.8|42984.8|42995.1|42975.1|43004.8|42984.8|42995.1|42975.1|2
1637162180000|2021-11-17 15:16:20|42992.6|42972.6|42987.6|42967.6|42992.6|42972.6|42987.6|42967.6|5
1637162190000|2021-11-17 15:16:30|42992.6|42972.6|42992.9|42972.9|42994.8|42974.8|42987.6|42967.6|30
1637162200000|2021-11-17 15:16:40|42990.4|42970.4|42987.6|42967.6|42990.4|42970.4|42987.6|42967.6|5
1637162210000|2021-11-17 15:16:50|42987.3|42967.3|42987|42967|42987.3|42967.3|42987|42967|6
1637162220000|2021-11-17 15:17:00|42987.6|42967.6|42983.2|42963.2|42988.2|42968.2|42983.2|42963.2|14
1637162230000|2021-11-17 15:17:10|42985.4|42965.4|42983.2|42963.2|42985.4|42965.4|42983.2|42963.2|1
1637162240000|2021-11-17 15:17:20|42987.9|42967.9|42983.2|42963.2|42987.9|42967.9|42983.2|42963.2|5
1637162250000|2021-11-17 15:17:30|42983.5|42963.5|42983.2|42963.2|42985.7|42965.7|42983.2|42963.2|6
1637162260000|2021-11-17 15:17:40|42985.7|42965.7|42988.5|42968.5|42988.5|42968.5|42985.7|42965.7|13
1637162270000|2021-11-17 15:17:50|42988.2|42968.2|42993.2|42973.2|42993.2|42973.2|42988.2|42968.2|1
1637162280000|2021-11-17 15:18:00|42995.7|42975.7|42996|42976|42998.2|42978.2|42995.7|42975.7|8
1637162290000|2021-11-17 15:18:10|42995.7|42975.7|42988.5|42968.5|42995.7|42975.7|42986.3|42966.3|10
1637162300000|2021-11-17 15:18:20|42991|42971|42988.8|42968.8|42991|42971|42988.5|42968.5|3
1637162310000|2021-11-17 15:18:30|42988.5|42968.5|42986|42966|42991|42971|42986|42966|3
1637162320000|2021-11-17 15:18:40|42983.8|42963.8|42990.7|42970.7|42991|42971|42981.3|42961.3|6
1637162330000|2021-11-17 15:18:50|42991|42971|42991|42971|42991|42971|42988.5|42968.5|2
1637162340000|2021-11-17 15:19:00|42991.3|42971.3|42991|42971|42991.3|42971.3|42991|42971|6
1637162350000|2021-11-17 15:19:10|42990.7|42970.7|42991.3|42971.3|42991.3|42971.3|42988.8|42968.8|4
1637162360000|2021-11-17 15:19:20|42996.3|42976.3|43006.3|42986.3|43006.3|42986.3|42996.3|42976.3|16
1637162370000|2021-11-17 15:19:30|43003.8|42983.8|42998.8|42978.8|43003.8|42983.8|42998.8|42978.8|12
1637162380000|2021-11-17 15:19:40|42998.5|42978.5|42996.3|42976.3|42998.5|42978.5|42996.3|42976.3|1
1637162390000|2021-11-17 15:19:50|42998.5|42978.5|42998.5|42978.5|42998.5|42978.5|42998.5|42978.5|9
1637162400000|2021-11-17 15:20:00|42996.3|42976.3|42983.8|42963.8|42996.3|42976.3|42983.8|42963.8|9
1637162410000|2021-11-17 15:20:10|42981.3|42961.3|42981|42961|42981.3|42961.3|42980.7|42960.7|5
1637162420000|2021-11-17 15:20:20|42981.3|42961.3|42981|42961|42981.3|42961.3|42980.7|42960.7|2
1637162430000|2021-11-17 15:20:30|42978.5|42958.5|42971.3|42951.3|42978.5|42958.5|42971.3|42951.3|13
1637162440000|2021-11-17 15:20:40|42976|42956|42973.8|42953.8|42976.3|42956.3|42971.3|42951.3|12
1637162450000|2021-11-17 15:20:50|42973.5|42953.5|42968.5|42948.5|42973.8|42953.8|42966|42946|9
1637162460000|2021-11-17 15:21:00|42971|42951|42976|42956|42981.3|42961.3|42968.5|42948.5|17
1637162470000|2021-11-17 15:21:10|42975.7|42955.7|42973.5|42953.5|42976|42956|42973.5|42953.5|3
1637162480000|2021-11-17 15:21:20|42973.8|42953.8|42971.3|42951.3|42973.8|42953.8|42971.3|42951.3|11
1637162490000|2021-11-17 15:21:30|||||||||4
1637162500000|2021-11-17 15:21:40|42973.8|42953.8|42973.5|42953.5|42976.3|42956.3|42973.5|42953.5|15
1637162510000|2021-11-17 15:21:50|42973.8|42953.8|42976.3|42956.3|42976.3|42956.3|42973.8|42953.8|12
1637162520000|2021-11-17 15:22:00|42976|42956|42963.5|42943.5|42976|42956|42963.5|42943.5|24
1637162530000|2021-11-17 15:22:10|42963.8|42943.8|42971.3|42951.3|42971.3|42951.3|42963.8|42943.8|4
1637162540000|2021-11-17 15:22:20|42969.1|42949.1|42971.3|42951.3|42971.3|42951.3|42968.8|42948.8|3
1637162550000|2021-11-17 15:22:30|42968.8|42948.8|42976|42956|42976|42956|42968.8|42948.8|10
1637162560000|2021-11-17 15:22:40|42976.3|42956.3|42976.3|42956.3|42976.3|42956.3|42976.3|42956.3|5
1637162570000|2021-11-17 15:22:50|42981.3|42961.3|42981.3|42961.3|42981.3|42961.3|42978.8|42958.8|9
1637162580000|2021-11-17 15:23:00|42983.8|42963.8|42983.8|42963.8|42983.8|42963.8|42983.8|42963.8|2
1637162590000|2021-11-17 15:23:10|42989.1|42969.1|42994.1|42974.1|42994.1|42974.1|42989.1|42969.1|11
1637162600000|2021-11-17 15:23:20|42991.6|42971.6|42993.5|42973.5|42996.3|42976.3|42991.6|42971.6|9
1637162610000|2021-11-17 15:23:30|42996.3|42976.3|42996|42976|42996.3|42976.3|42996|42976|14
1637162620000|2021-11-17 15:23:40|42995.7|42975.7|43001.3|42981.3|43001.3|42981.3|42995.7|42975.7|4
1637162630000|2021-11-17 15:23:50|42998.8|42978.8|42993.5|42973.5|42998.8|42978.8|42993.5|42973.5|9
1637162640000|2021-11-17 15:24:00|42991.3|42971.3|42990.4|42970.4|42991.3|42971.3|42990.4|42970.4|6
1637162650000|2021-11-17 15:24:10|42990.1|42970.1|42993.8|42973.8|42996|42976|42985.7|42965.7|6
1637162660000|2021-11-17 15:24:20|42993.5|42973.5|42993.8|42973.8|42994.1|42974.1|42993.5|42973.5|3
1637162670000|2021-11-17 15:24:30|||||||||1
1637162680000|2021-11-17 15:24:40|42993.5|42973.5|42986.3|42966.3|42993.5|42973.5|42986.3|42966.3|8
1637162690000|2021-11-17 15:24:50|42986|42966|42986|42966|42986|42966|42986|42966|35
1637162700000|2021-11-17 15:25:00|42986.3|42966.3|43006.6|42986.6|43006.6|42986.6|42986.3|42966.3|16
1637162710000|2021-11-17 15:25:10|43007|42987|43007.3|42987.3|43007.3|42987.3|43007|42987|4
1637162720000|2021-11-17 15:25:20|43009.8|42989.8|43012|42992|43014.1|42994.1|43009.8|42989.8|7
1637162730000|2021-11-17 15:25:30|43014.1|42994.1|43014.5|42994.5|43014.5|42994.5|43014.1|42994.1|6
1637162740000|2021-11-17 15:25:40|43014.8|42994.8|43017|42997|43017|42997|43014.8|42994.8|19
1637162750000|2021-11-17 15:25:50|43014.5|42994.5|43014.5|42994.5|43014.5|42994.5|43014.5|42994.5|4
1637162760000|2021-11-17 15:26:00|43014.1|42994.1|43017.3|42997.3|43017.3|42997.3|43009.1|42989.1|13
1637162770000|2021-11-17 15:26:10|43019.5|42999.5|43022|43002|43022|43002|43017|42997|4
1637162780000|2021-11-17 15:26:20|43024.5|43004.5|43024.1|43004.1|43024.5|43004.5|43024.1|43004.1|17
1637162790000|2021-11-17 15:26:30|43024.5|43004.5|43026.6|43006.6|43026.6|43006.6|43024.5|43004.5|4
1637162800000|2021-11-17 15:26:40|43027|43007|43032|43012|43032|43012|43027|43007|16
1637162810000|2021-11-17 15:26:50|43029.5|43009.5|43022|43002|43029.5|43009.5|43022|43002|19
1637162820000|2021-11-17 15:27:00|43021.6|43001.6|43019.5|42999.5|43021.6|43001.6|43019.5|42999.5|0
1637162830000|2021-11-17 15:27:10|43019.1|42999.1|43011.3|42991.3|43022|43002|43011.3|42991.3|13
1637162840000|2021-11-17 15:27:20|43009.1|42989.1|43002|42982|43009.1|42989.1|43002|42982|8
1637162850000|2021-11-17 15:27:30|42999.5|42979.5|42997|42977|42999.5|42979.5|42997|42977|3
1637162860000|2021-11-17 15:27:40|42994.5|42974.5|42994.5|42974.5|42994.5|42974.5|42992|42972|5
1637162870000|2021-11-17 15:27:50|42992|42972|42992|42972|42996.6|42976.6|42992|42972|17
1637162880000|2021-11-17 15:28:00|42989.5|42969.5|42987|42967|42989.5|42969.5|42987|42967|8
1637162890000|2021-11-17 15:28:10|42986.6|42966.6|42984.1|42964.1|42986.6|42966.6|42984.1|42964.1|6
1637162900000|2021-11-17 15:28:20|42982|42962|42977|42957|42982|42962|42977|42957|7
1637162910000|2021-11-17 15:28:30|42974.5|42954.5|42974.5|42954.5|42974.5|42954.5|42974.5|42954.5|3
1637162920000|2021-11-17 15:28:40|42977|42957|42977|42957|42977|42957|42977|42957|9
1637162930000|2021-11-17 15:28:50|42972|42952|42972|42952|42972|42952|42972|42952|1
1637162940000|2021-11-17 15:29:00|||||||||2
1637162950000|2021-11-17 15:29:10|||||||||7
1637162960000|2021-11-17 15:29:20|42974.1|42954.1|42982.6|42962.6|42982.6|42962.6|42974.1|42954.1|17
1637162970000|2021-11-17 15:29:30|42982.3|42962.3|42982|42962|42982.3|42962.3|42982|42962|3
1637162980000|2021-11-17 15:29:40|42984.1|42964.1|42981.6|42961.6|42984.1|42964.1|42981.6|42961.6|3
1637162990000|2021-11-17 15:29:50|42979.5|42959.5|42974.5|42954.5|42979.5|42959.5|42974.5|42954.5|5
1637163000000|2021-11-17 15:30:00|42977.3|42957.3|42993.8|42973.8|43007|42987|42977.3|42957.3|16
1637163010000|2021-11-17 15:30:10|42993.5|42973.5|42986.6|42966.6|42993.5|42973.5|42986.6|42966.6|7
1637163020000|2021-11-17 15:30:20|42987|42967|42996.6|42976.6|42999.5|42979.5|42987|42967|4
1637163030000|2021-11-17 15:30:30|42994.5|42974.5|42993.8|42973.8|42994.5|42974.5|42991.6|42971.6|10
1637163040000|2021-11-17 15:30:40|42991.6|42971.6|42992|42972|42992|42972|42989.1|42969.1|2
1637163050000|2021-11-17 15:30:50|42994.1|42974.1|43007|42987|43007|42987|42991.6|42971.6|11
1637163060000|2021-11-17 15:31:00|43009.5|42989.5|43012|42992|43012|42992|43004.5|42984.5|8
1637163070000|2021-11-17 15:31:10|43017|42997|43012|42992|43017|42997|43012|42992|10
1637163080000|2021-11-17 15:31:20|43007|42987|42999.5|42979.5|43007|42987|42999.5|42979.5|26
1637163090000|2021-11-17 15:31:30|42997|42977|43001.6|42981.6|43002.3|42982.3|42997|42977|6
1637163100000|2021-11-17 15:31:40|43002|42982|43006.6|42986.6|43006.6|42986.6|43002|42982|0
1637163110000|2021-11-17 15:31:50|43004.5|42984.5|43006.3|42986.3|43007|42987|43004.5|42984.5|0
1637163120000|2021-11-17 15:32:00|43006.6|42986.6|42989.1|42969.1|43006.6|42986.6|42989.1|42969.1|4
1637163130000|2021-11-17 15:32:10|42991.3|42971.3|42991.3|42971.3|42991.3|42971.3|42989.1|42969.1|1
1637163140000|2021-11-17 15:32:20|42986.6|42966.6|42986.3|42966.3|42986.6|42966.6|42986.3|42966.3|4
1637163150000|2021-11-17 15:32:30|42986.6|42966.6|42991.3|42971.3|42991.3|42971.3|42986.6|42966.6|3
1637163160000|2021-11-17 15:32:40|42989.5|42969.5|42991.6|42971.6|42992|42972|42989.1|42969.1|3
1637163170000|2021-11-17 15:32:50|42989.5|42969.5|42987|42967|42989.5|42969.5|42987|42967|0
1637163180000|2021-11-17 15:33:00|42991.6|42971.6|42992|42972|42992|42972|42989.5|42969.5|3
1637163190000|2021-11-17 15:33:10|42994.1|42974.1|42999.1|42979.1|42999.1|42979.1|42994.1|42974.1|11
1637163200000|2021-11-17 15:33:20|42999.5|42979.5|42994.5|42974.5|43002|42982|42994.5|42974.5|10
1637163210000|2021-11-17 15:33:30|43009.1|42989.1|43009.1|42989.1|43009.1|42989.1|43009.1|42989.1|3
1637163220000|2021-11-17 15:33:40|43009.5|42989.5|43009.5|42989.5|43009.5|42989.5|43009.5|42989.5|3
1637163230000|2021-11-17 15:33:50|43014.5|42994.5|43014.5|42994.5|43014.5|42994.5|43014.5|42994.5|10
1637163240000|2021-11-17 15:34:00|43017|42997|43014.5|42994.5|43017|42997|43014.5|42994.5|0
1637163260000|2021-11-17 15:34:20|43017|42997|43016.6|42996.6|43017|42997|43016.6|42996.6|0
1637163270000|2021-11-17 15:34:30|43014.5|42994.5|43004.1|42984.1|43014.5|42994.5|43004.1|42984.1|10
1637163280000|2021-11-17 15:34:40|43003.8|42983.8|42994.1|42974.1|43004.1|42984.1|42994.1|42974.1|8
1637163290000|2021-11-17 15:34:50|42994.5|42974.5|42994.5|42974.5|42994.5|42974.5|42994.5|42974.5|1
1637163300000|2021-11-17 15:35:00|42991.6|42971.6|42974.5|42954.5|42991.6|42971.6|42974.5|42954.5|14
1637163310000|2021-11-17 15:35:10|42974.1|42954.1|42974.5|42954.5|42974.5|42954.5|42974.1|42954.1|1
1637163320000|2021-11-17 15:35:20|42974.1|42954.1|42964.1|42944.1|42974.1|42954.1|42964.1|42944.1|10
1637163330000|2021-11-17 15:35:30|42966.3|42946.3|42964.5|42944.5|42967|42947|42964.1|42944.1|6
1637163340000|2021-11-17 15:35:40|42964.1|42944.1|42964.1|42944.1|42964.5|42944.5|42964.1|42944.1|2
1637163350000|2021-11-17 15:35:50|42961.3|42941.3|42958.8|42938.8|42961.3|42941.3|42958.8|42938.8|12
1637163360000|2021-11-17 15:36:00|42959.1|42939.1|42939.5|42919.5|42959.1|42939.1|42939.5|42919.5|35
1637163370000|2021-11-17 15:36:10|42939.1|42919.1|42939.5|42919.5|42939.5|42919.5|42934.5|42914.5|13
1637163380000|2021-11-17 15:36:20|42941.6|42921.6|42942|42922|42942|42922|42941.6|42921.6|4
1637163390000|2021-11-17 15:36:30|42942.3|42922.3|42941.6|42921.6|42942.3|42922.3|42941.3|42921.3|5
1637163400000|2021-11-17 15:36:40|42939.5|42919.5|42939.1|42919.1|42942|42922|42939.1|42919.1|4
1637163410000|2021-11-17 15:36:50|42941.3|42921.3|42939.5|42919.5|42943.5|42923.5|42939.1|42919.1|19
1637163420000|2021-11-17 15:37:00|42941.6|42921.6|42944.5|42924.5|42944.5|42924.5|42941.6|42921.6|6
1637163430000|2021-11-17 15:37:10|42942|42922|42947|42927|42947|42927|42942|42922|31
1637163440000|2021-11-17 15:37:20|42946.6|42926.6|42939.1|42919.1|42946.6|42926.6|42938.8|42918.8|7
1637163450000|2021-11-17 15:37:30|42939.5|42919.5|42937|42917|42939.5|42919.5|42937|42917|4
1637163460000|2021-11-17 15:37:40|42936.6|42916.6|42936.6|42916.6|42936.6|42916.6|42936.6|42916.6|2
1637163470000|2021-11-17 15:37:50|42934.5|42914.5|42932|42912|42934.5|42914.5|42932|42912|5
1637163480000|2021-11-17 15:38:00|42929.8|42909.8|42929.1|42909.1|42929.8|42909.8|42929.1|42909.1|5
1637163490000|2021-11-17 15:38:10|42928.8|42908.8|42929.5|42909.5|42929.8|42909.8|42926.3|42906.3|14
1637163500000|2021-11-17 15:38:20|42931.6|42911.6|42937|42917|42937|42917|42929.5|42909.5|3
1637163510000|2021-11-17 15:38:30|42936.6|42916.6|42937|42917|42937|42917|42934.5|42914.5|3
1637163520000|2021-11-17 15:38:40|42934.5|42914.5|42931.6|42911.6|42937|42917|42931.6|42911.6|4
1637163530000|2021-11-17 15:38:50|42929.5|42909.5|42924.5|42904.5|42929.5|42909.5|42924.5|42904.5|5
1637163540000|2021-11-17 15:39:00|42924.1|42904.1|42927|42907|42927|42907|42924.1|42904.1|3
1637163550000|2021-11-17 15:39:10|42929.5|42909.5|42929.5|42909.5|42929.5|42909.5|42927|42907|2
1637163560000|2021-11-17 15:39:20|42931.6|42911.6|42927|42907|42931.6|42911.6|42927|42907|3
1637163570000|2021-11-17 15:39:30|42924.5|42904.5|42926.6|42906.6|42927|42907|42924.1|42904.1|17
1637163580000|2021-11-17 15:39:40|42926.3|42906.3|42925.7|42905.7|42926.3|42906.3|42925.7|42905.7|6
1637163590000|2021-11-17 15:39:50|42923.5|42903.5|42916.6|42896.6|42923.5|42903.5|42916.6|42896.6|5
1637163600000|2021-11-17 15:40:00|42918.8|42898.8|42917|42897|42918.8|42898.8|42914.1|42894.1|3
1637163610000|2021-11-17 15:40:10|42922|42902|42922|42902|42922|42902|42922|42902|6
1637163620000|2021-11-17 15:40:20|42927|42907|42922|42902|42927|42907|42922|42902|2
1637163630000|2021-11-17 15:40:30|42924.5|42904.5|42924.5|42904.5|42924.5|42904.5|42924.5|42904.5|6
1637163640000|2021-11-17 15:40:40|42924.8|42904.8|42924.5|42904.5|42927|42907|42924.1|42904.1|7
1637163650000|2021-11-17 15:40:50|42924.8|42904.8|42936.3|42916.3|42936.3|42916.3|42924.5|42904.5|7
1637163660000|2021-11-17 15:41:00|42936.6|42916.6|42921.3|42901.3|42937|42917|42921.3|42901.3|48
1637163670000|2021-11-17 15:41:10|42921|42901|42921.3|42901.3|42921.3|42901.3|42918.8|42898.8|18
1637163680000|2021-11-17 15:41:20|42924.1|42904.1|42924.1|42904.1|42924.1|42904.1|42924.1|42904.1|8
1637163690000|2021-11-17 15:41:30|42926.3|42906.3|42916|42896|42928.5|42908.5|42916|42896|11
1637163700000|2021-11-17 15:41:40|42913.8|42893.8|42911.3|42891.3|42913.8|42893.8|42911.3|42891.3|5
1637163710000|2021-11-17 15:41:50|42909.1|42889.1|42911.3|42891.3|42911.3|42891.3|42908.8|42888.8|6
1637163720000|2021-11-17 15:42:00|42911|42891|42916|42896|42916.6|42896.6|42908.8|42888.8|8
1637163730000|2021-11-17 15:42:10|42916.3|42896.3|42916|42896|42918.5|42898.5|42916|42896|3
1637163740000|2021-11-17 15:42:20|42915.7|42895.7|42911|42891|42915.7|42895.7|42911|42891|5
1637163750000|2021-11-17 15:42:30|42910.7|42890.7|42908.5|42888.5|42911|42891|42908.5|42888.5|5
1637163760000|2021-11-17 15:42:40|42908.8|42888.8|42903.5|42883.5|42908.8|42888.8|42903.5|42883.5|12
1637163770000|2021-11-17 15:42:50|42903.2|42883.2|42893.2|42873.2|42903.2|42883.2|42890.4|42870.4|23
1637163780000|2021-11-17 15:43:00|42893.5|42873.5|42901|42881|42901|42881|42893.5|42873.5|7
1637163790000|2021-11-17 15:43:10|42898.8|42878.8|42903.5|42883.5|42903.5|42883.5|42898.8|42878.8|86
1637163800000|2021-11-17 15:43:20|42903.8|42883.8|42906.3|42886.3|42909.2|42889.2|42903.8|42883.8|35
1637163810000|2021-11-17 15:43:30|42908.8|42888.8|42908.8|42888.8|42908.8|42888.8|42908.8|42888.8|22
1637163830000|2021-11-17 15:43:50|42911|42891|42905.7|42885.7|42911|42891|42902.9|42882.9|54
1637163840000|2021-11-17 15:44:00|42905.4|42885.4|42905.7|42885.7|42905.7|42885.7|42903.2|42883.2|42
1637163850000|2021-11-17 15:44:10|42905.4|42885.4|42900.7|42880.7|42905.4|42885.4|42900.7|42880.7|1
1637163860000|2021-11-17 15:44:20|42905.7|42885.7|42917.9|42897.9|42918.2|42898.2|42905.7|42885.7|76
1637163870000|2021-11-17 15:44:30|42917.6|42897.6|42917.9|42897.9|42920.4|42900.4|42917.6|42897.6|2
1637163880000|2021-11-17 15:44:40|42915.7|42895.7|42922.9|42902.9|42922.9|42902.9|42915.7|42895.7|4
1637163890000|2021-11-17 15:44:50|42920.7|42900.7|42920.7|42900.7|42923.5|42903.5|42920.7|42900.7|11
1637163900000|2021-11-17 15:45:00|42918.2|42898.2|42915.7|42895.7|42920.7|42900.7|42915.7|42895.7|7
1637163910000|2021-11-17 15:45:10|42915.4|42895.4|42915.7|42895.7|42915.7|42895.7|42915.4|42895.4|5
1637163920000|2021-11-17 15:45:20|42915.4|42895.4|42915.7|42895.7|42918.2|42898.2|42913.2|42893.2|5
1637163930000|2021-11-17 15:45:30|42913.5|42893.5|42913.5|42893.5|42915.7|42895.7|42911|42891|8
1637163940000|2021-11-17 15:45:40|42911|42891|42917.9|42897.9|42917.9|42897.9|42911|42891|7
1637163950000|2021-11-17 15:45:50|42920.7|42900.7|42920.7|42900.7|42920.7|42900.7|42920.7|42900.7|16
1637163960000|2021-11-17 15:46:00|42920.4|42900.4|42925.4|42905.4|42925.4|42905.4|42920.4|42900.4|7
1637163970000|2021-11-17 15:46:10|42925.1|42905.1|42917.9|42897.9|42925.1|42905.1|42917.9|42897.9|4
1637163980000|2021-11-17 15:46:20|42915.7|42895.7|42917.9|42897.9|42917.9|42897.9|42912.9|42892.9|11
1637163990000|2021-11-17 15:46:30|42920.4|42900.4|42925.7|42905.7|42925.7|42905.7|42920.4|42900.4|6
1637164000000|2021-11-17 15:46:40|42928.2|42908.2|42935.4|42915.4|42937.6|42917.6|42928.2|42908.2|17
1637164010000|2021-11-17 15:46:50|42937.6|42917.6|42932.9|42912.9|42937.6|42917.6|42932.9|42912.9|7
1637164020000|2021-11-17 15:47:00|||||||||6
1637164030000|2021-11-17 15:47:10|42933.2|42913.2|42933.2|42913.2|42933.2|42913.2|42933.2|42913.2|3
1637164040000|2021-11-17 15:47:20|42930.7|42910.7|42927.9|42907.9|42930.7|42910.7|42925.4|42905.4|10
1637164050000|2021-11-17 15:47:30|42925.7|42905.7|42923.5|42903.5|42925.7|42905.7|42923.5|42903.5|3
1637164060000|2021-11-17 15:47:40|42922.9|42902.9|42920.4|42900.4|42922.9|42902.9|42920.1|42900.1|5
1637164070000|2021-11-17 15:47:50|42920.1|42900.1|42913.2|42893.2|42920.1|42900.1|42913.2|42893.2|3
1637164080000|2021-11-17 15:48:00|42915.4|42895.4|42913.2|42893.2|42917.9|42897.9|42913.2|42893.2|8
1637164090000|2021-11-17 15:48:10|42915.7|42895.7|42915.7|42895.7|42915.7|42895.7|42913.2|42893.2|1
1637164100000|2021-11-17 15:48:20|42913.2|42893.2|42900.7|42880.7|42915.7|42895.7|42900.7|42880.7|9
1637164110000|2021-11-17 15:48:30|42898.5|42878.5|42885.4|42865.4|42898.5|42878.5|42883.2|42863.2|16
1637164120000|2021-11-17 15:48:40|42883.2|42863.2|42898.5|42878.5|42900.7|42880.7|42883.2|42863.2|8
1637164130000|2021-11-17 15:48:50|42900.7|42880.7|42897.9|42877.9|42900.7|42880.7|42897.9|42877.9|1
1637164140000|2021-11-17 15:49:00|42898.2|42878.2|42903.2|42883.2|42908.2|42888.2|42898.2|42878.2|12
1637164150000|2021-11-17 15:49:10|42905.4|42885.4|42900.7|42880.7|42905.4|42885.4|42900.7|42880.7|20
1637164160000|2021-11-17 15:49:20|42898.2|42878.2|42898.2|42878.2|42898.2|42878.2|42895.4|42875.4|2
1637164170000|2021-11-17 15:49:30|42897.9|42877.9|42895.7|42875.7|42897.9|42877.9|42895.7|42875.7|3
1637164180000|2021-11-17 15:49:40|||||||||2
1637164190000|2021-11-17 15:49:50|42893.2|42873.2|42890.4|42870.4|42893.2|42873.2|42890.4|42870.4|6
1637164200000|2021-11-17 15:50:00|42888.2|42868.2|42897.9|42877.9|42897.9|42877.9|42888.2|42868.2|2
1637164210000|2021-11-17 15:50:10|42900.4|42880.4|42908.2|42888.2|42908.2|42888.2|42900.1|42880.1|5
1637164220000|2021-11-17 15:50:20|42910.7|42890.7|42902.9|42882.9|42911|42891|42902.9|42882.9|5
1637164230000|2021-11-17 15:50:30|42900.7|42880.7|42900.7|42880.7|42902.9|42882.9|42900.7|42880.7|0
1637164240000|2021-11-17 15:50:40|42902.9|42882.9|42890.7|42870.7|42902.9|42882.9|42890.7|42870.7|11
1637164250000|2021-11-17 15:50:50|42893.2|42873.2|42893.5|42873.5|42893.5|42873.5|42893.2|42873.2|8
1637164260000|2021-11-17 15:51:00|42895.7|42875.7|42892.9|42872.9|42895.7|42875.7|42890.7|42870.7|4
1637164270000|2021-11-17 15:51:10|42893.2|42873.2|42895.7|42875.7|42895.7|42875.7|42893.2|42873.2|2
1637164280000|2021-11-17 15:51:20|42896|42876|42898.2|42878.2|42900.7|42880.7|42896|42876|12
1637164290000|2021-11-17 15:51:30|42897.9|42877.9|42898.2|42878.2|42898.2|42878.2|42895.7|42875.7|2
1637164300000|2021-11-17 15:51:40|42897.9|42877.9|42897.9|42877.9|42900.7|42880.7|42897.9|42877.9|5
1637164310000|2021-11-17 15:51:50|42897.6|42877.6|42912.6|42892.6|42912.6|42892.6|42897.6|42877.6|14
1637164320000|2021-11-17 15:52:00|42910.1|42890.1|42907.9|42887.9|42914.8|42894.8|42907.9|42887.9|21
1637164330000|2021-11-17 15:52:10|42908.2|42888.2|42915.4|42895.4|42915.7|42895.7|42908.2|42888.2|5
1637164340000|2021-11-17 15:52:20|42913.2|42893.2|42907.6|42887.6|42915.7|42895.7|42907.6|42887.6|5
1637164350000|2021-11-17 15:52:30|42905.4|42885.4|42912.6|42892.6|42912.6|42892.6|42905.1|42885.1|2
1637164360000|2021-11-17 15:52:40|42912.9|42892.9|42916|42896|42916|42896|42912.6|42892.6|3
1637164370000|2021-11-17 15:52:50|42915.7|42895.7|42915.7|42895.7|42920.4|42900.4|42915.4|42895.4|5
1637164380000|2021-11-17 15:53:00|||||||||2
1637164390000|2021-11-17 15:53:10|42915.4|42895.4|42915.7|42895.7|42917.9|42897.9|42915.4|42895.4|13
1637164400000|2021-11-17 15:53:20|42917.9|42897.9|42920.4|42900.4|42920.4|42900.4|42917.9|42897.9|9
1637164410000|2021-11-17 15:53:30|42917.9|42897.9|42913.2|42893.2|42917.9|42897.9|42913.2|42893.2|8
1637164420000|2021-11-17 15:53:40|42912.9|42892.9|42905.4|42885.4|42912.9|42892.9|42905.4|42885.4|5
1637164430000|2021-11-17 15:53:50|42905.7|42885.7|42907.9|42887.9|42907.9|42887.9|42905.4|42885.4|1
1637164440000|2021-11-17 15:54:00|42905.4|42885.4|42905.7|42885.7|42905.7|42885.7|42902.9|42882.9|4
1637164450000|2021-11-17 15:54:10|||||||||1
1637164460000|2021-11-17 15:54:20|42908.2|42888.2|42910.7|42890.7|42910.7|42890.7|42908.2|42888.2|6
1637164470000|2021-11-17 15:54:30|42911|42891|42930.7|42910.7|42935.7|42915.7|42911|42891|37
1637164480000|2021-11-17 15:54:40|42933.2|42913.2|42933.2|42913.2|42935.4|42915.4|42932.9|42912.9|7
1637164490000|2021-11-17 15:54:50|42932.9|42912.9|42930.4|42910.4|42935.4|42915.4|42930.4|42910.4|8
1637164500000|2021-11-17 15:55:00|42928.2|42908.2|42932.9|42912.9|42933.2|42913.2|42928.2|42908.2|1
1637164510000|2021-11-17 15:55:10|42932.6|42912.6|42927.9|42907.9|42933.2|42913.2|42925.4|42905.4|5
1637164520000|2021-11-17 15:55:20|42927.6|42907.6|42923.2|42903.2|42927.6|42907.6|42923.2|42903.2|9
1637164530000|2021-11-17 15:55:30|42923.5|42903.5|42923.2|42903.2|42923.5|42903.5|42920.7|42900.7|2
1637164540000|2021-11-17 15:55:40|42922.9|42902.9|42922.9|42902.9|42922.9|42902.9|42922.9|42902.9|1
1637164550000|2021-11-17 15:55:50|42923.2|42903.2|42920.7|42900.7|42925.4|42905.4|42920.7|42900.7|2
1637164560000|2021-11-17 15:56:00|42920.4|42900.4|42912.6|42892.6|42920.7|42900.7|42912.6|42892.6|2
1637164570000|2021-11-17 15:56:10|42912.9|42892.9|42912.9|42892.9|42915.4|42895.4|42910.4|42890.4|5
1637164580000|2021-11-17 15:56:20|42912.6|42892.6|42912.9|42892.9|42912.9|42892.9|42912.6|42892.6|1
1637164590000|2021-11-17 15:56:30|42915.1|42895.1|42915.7|42895.7|42915.7|42895.7|42912.9|42892.9|3
1637164600000|2021-11-17 15:56:40|42916|42896|42916|42896|42916|42896|42916|42896|0
1637164610000|2021-11-17 15:56:50|42918.5|42898.5|42923.2|42903.2|42923.2|42903.2|42918.5|42898.5|4
1637164620000|2021-11-17 15:57:00|42922.9|42902.9|42918.2|42898.2|42922.9|42902.9|42918.2|42898.2|2
1637164630000|2021-11-17 15:57:10|42917.9|42897.9|42912.9|42892.9|42917.9|42897.9|42912.9|42892.9|0
1637164640000|2021-11-17 15:57:20|42910.7|42890.7|42905.4|42885.4|42910.7|42890.7|42905.4|42885.4|9
1637164650000|2021-11-17 15:57:30|42907.9|42887.9|42912.6|42892.6|42912.6|42892.6|42905.4|42885.4|4
1637164660000|2021-11-17 15:57:40|42910.4|42890.4|42912.6|42892.6|42912.6|42892.6|42910.4|42890.4|1
1637164670000|2021-11-17 15:57:50|42915.4|42895.4|42915.4|42895.4|42915.4|42895.4|42915.4|42895.4|8
1637164680000|2021-11-17 15:58:00|42918.2|42898.2|42923.2|42903.2|42927.9|42907.9|42918.2|42898.2|8
1637164690000|2021-11-17 15:58:10|42922.9|42902.9|42923.2|42903.2|42925.7|42905.7|42922.9|42902.9|1
1637164700000|2021-11-17 15:58:20|42925.7|42905.7|42928.5|42908.5|42928.5|42908.5|42925.7|42905.7|4
1637164710000|2021-11-17 15:58:30|42930.7|42910.7|42935.7|42915.7|42935.7|42915.7|42930.7|42910.7|6
1637164720000|2021-11-17 15:58:40|42933.2|42913.2|42936|42916|42938.2|42918.2|42933.2|42913.2|16
1637164730000|2021-11-17 15:58:50|42936.3|42916.3|42940.7|42920.7|42942.9|42922.9|42936.3|42916.3|4
1637164740000|2021-11-17 15:59:00|42941|42921|42942.9|42922.9|42943.5|42923.5|42941|42921|7
1637164750000|2021-11-17 15:59:10|42940.7|42920.7|42943.2|42923.2|42945.4|42925.4|42940.7|42920.7|5
1637164760000|2021-11-17 15:59:20|42940.7|42920.7|42943.2|42923.2|42943.2|42923.2|42940.7|42920.7|6
1637164770000|2021-11-17 15:59:30|42943.5|42923.5|42943.2|42923.2|42945.7|42925.7|42943.2|42923.2|1
1637164780000|2021-11-17 15:59:40|42940.7|42920.7|42940.7|42920.7|42945.4|42925.4|42940.7|42920.7|2
1637164790000|2021-11-17 15:59:50|42942.9|42922.9|42947.9|42927.9|42955.1|42935.1|42940.7|42920.7|39
1637164800000|2021-11-17 16:00:00|42950.4|42930.4|42962.9|42942.9|42965.4|42945.4|42948.2|42928.2|99
1637164810000|2021-11-17 16:00:10|42960.7|42940.7|42960.7|42940.7|42962.9|42942.9|42960.7|42940.7|20
1637164820000|2021-11-17 16:00:20|42958.5|42938.5|42967.9|42947.9|42967.9|42947.9|42958.5|42938.5|24
1637164830000|2021-11-17 16:00:30|42970.1|42950.1|42976|42956|42978.5|42958.5|42970.1|42950.1|19
1637164840000|2021-11-17 16:00:40|42978.2|42958.2|42980.7|42960.7|42980.7|42960.7|42978.2|42958.2|20
1637164850000|2021-11-17 16:00:50|42981|42961|42981|42961|42983.8|42963.8|42981|42961|6
1637164860000|2021-11-17 16:01:00|42983.5|42963.5|42979.2|42959.2|42986.3|42966.3|42979.2|42959.2|13
1637164870000|2021-11-17 16:01:10|42981.3|42961.3|42981.3|42961.3|42983.5|42963.5|42978.5|42958.5|12
1637164880000|2021-11-17 16:01:20|42978.5|42958.5|42973.8|42953.8|42978.5|42958.5|42973.5|42953.5|8
1637164890000|2021-11-17 16:01:30|42976|42956|42973.2|42953.2|42976|42956|42973.2|42953.2|10
1637164900000|2021-11-17 16:01:40|42973.5|42953.5|42968.5|42948.5|42973.5|42953.5|42968.5|42948.5|4
1637164910000|2021-11-17 16:01:50|42968.8|42948.8|42966|42946|42968.8|42948.8|42966|42946|14
1637164920000|2021-11-17 16:02:00|42968.5|42948.5|42966.3|42946.3|42968.8|42948.8|42966.3|42946.3|3
1637164930000|2021-11-17 16:02:10|42971|42951|42971.3|42951.3|42971.3|42951.3|42971|42951|1
1637164940000|2021-11-17 16:02:20|42976.3|42956.3|42981.3|42961.3|42981.3|42961.3|42976.3|42956.3|11
1637164950000|2021-11-17 16:02:30|42983.8|42963.8|42991.7|42971.7|42991.7|42971.7|42983.8|42963.8|12
1637164960000|2021-11-17 16:02:40|42991.3|42971.3|42981.3|42961.3|42993.8|42973.8|42981.3|42961.3|14
1637164970000|2021-11-17 16:02:50|42978.8|42958.8|42978.8|42958.8|42978.8|42958.8|42978.8|42958.8|3
1637164980000|2021-11-17 16:03:00|42981.3|42961.3|42986.3|42966.3|42986.3|42966.3|42981.3|42961.3|27
1637164990000|2021-11-17 16:03:10|42983.8|42963.8|42983.8|42963.8|42983.8|42963.8|42983.8|42963.8|10
1637165000000|2021-11-17 16:03:20|42981.3|42961.3|42976.3|42956.3|42981.3|42961.3|42976.3|42956.3|30
1637165010000|2021-11-17 16:03:30|42976.7|42956.7|42968.8|42948.8|42976.7|42956.7|42968.8|42948.8|3
1637165020000|2021-11-17 16:03:40|42966.3|42946.3|42966|42946|42966.3|42946.3|42966|42946|6
1637165030000|2021-11-17 16:03:50|42963.8|42943.8|42961|42941|42963.8|42943.8|42961|42941|5
1637165040000|2021-11-17 16:04:00|42958.8|42938.8|42962|42942|42962|42942|42958.8|42938.8|12
1637165050000|2021-11-17 16:04:10|42959.2|42939.2|42957|42937|42959.5|42939.5|42957|42937|5
1637165060000|2021-11-17 16:04:20|42962|42942|42963.9|42943.9|42964.5|42944.5|42959.8|42939.8|6
1637165070000|2021-11-17 16:04:30|42961.7|42941.7|42957.3|42937.3|42961.7|42941.7|42957.3|42937.3|2
1637165080000|2021-11-17 16:04:40|42957|42937|42957.3|42937.3|42957.3|42937.3|42957|42937|0
1637165090000|2021-11-17 16:04:50|42959.5|42939.5|42962|42942|42962|42942|42959.5|42939.5|4
1637165100000|2021-11-17 16:05:00|42964.5|42944.5|42967.3|42947.3|42967.3|42947.3|42964.5|42944.5|10
1637165110000|2021-11-17 16:05:10|42967|42947|42959.5|42939.5|42967|42947|42959.5|42939.5|8
1637165120000|2021-11-17 16:05:20|42959.2|42939.2|42952|42932|42959.2|42939.2|42952|42932|9
1637165130000|2021-11-17 16:05:30|42949.2|42929.2|42939.2|42919.2|42949.2|42929.2|42939.2|42919.2|7
1637165140000|2021-11-17 16:05:40|42934.5|42914.5|42936.7|42916.7|42936.7|42916.7|42932.3|42912.3|5
1637165150000|2021-11-17 16:05:50|42939.2|42919.2|42945.1|42925.1|42945.1|42925.1|42939.2|42919.2|42
1637165160000|2021-11-17 16:06:00|42947.6|42927.6|42954.8|42934.8|42954.8|42934.8|42947.6|42927.6|4
1637165170000|2021-11-17 16:06:10|42950.1|42930.1|42949.8|42929.8|42950.1|42930.1|42949.8|42929.8|10
1637165180000|2021-11-17 16:06:20|42947.3|42927.3|42947.3|42927.3|42947.3|42927.3|42947.3|42927.3|0
1637165190000|2021-11-17 16:06:30|42947.6|42927.6|42942.6|42922.6|42947.6|42927.6|42942.6|42922.6|4
1637165200000|2021-11-17 16:06:40|42942.3|42922.3|42934.5|42914.5|42942.3|42922.3|42934.5|42914.5|6
1637165210000|2021-11-17 16:06:50|42932|42912|42932.3|42912.3|42934.8|42914.8|42929.8|42909.8|3
1637165220000|2021-11-17 16:07:00|42934.8|42914.8|42949.8|42929.8|42950.1|42930.1|42934.8|42914.8|14
1637165230000|2021-11-17 16:07:10|42955.1|42935.1|42957.6|42937.6|42957.6|42937.6|42955.1|42935.1|3
1637165250000|2021-11-17 16:07:30|42962.6|42942.6|42964.8|42944.8|42965.1|42945.1|42962.6|42942.6|14
1637165260000|2021-11-17 16:07:40|42964.5|42944.5|42964.8|42944.8|42964.8|42944.8|42964.5|42944.5|1
1637165270000|2021-11-17 16:07:50|42964.5|42944.5|42958.5|42938.5|42964.5|42944.5|42958.5|42938.5|7
1637165280000|2021-11-17 16:08:00|42953.9|42933.9|42947.3|42927.3|42954.2|42934.2|42947.3|42927.3|5
1637165290000|2021-11-17 16:08:10|42949.5|42929.5|42947|42927|42949.8|42929.8|42947|42927|8
1637165300000|2021-11-17 16:08:20|42944.8|42924.8|42942|42922|42944.8|42924.8|42942|42922|9
1637165310000|2021-11-17 16:08:30|42944.2|42924.2|42942|42922|42944.5|42924.5|42942|42922|1
1637165320000|2021-11-17 16:08:40|42939.8|42919.8|42939.8|42919.8|42939.8|42919.8|42939.8|42919.8|3
1637165330000|2021-11-17 16:08:50|42937.6|42917.6|42934.8|42914.8|42937.6|42917.6|42934.8|42914.8|2
1637165340000|2021-11-17 16:09:00|42935.1|42915.1|42934.5|42914.5|42937.3|42917.3|42934.5|42914.5|2
1637165350000|2021-11-17 16:09:10|42934.8|42914.8|42932.6|42912.6|42934.8|42914.8|42930.1|42910.1|0
1637165360000|2021-11-17 16:09:20|42932.3|42912.3|42932.3|42912.3|42932.6|42912.6|42930.1|42910.1|0
1637165370000|2021-11-17 16:09:30|42930.1|42910.1|42930.1|42910.1|42930.1|42910.1|42930.1|42910.1|1
1637165380000|2021-11-17 16:09:40|42932.3|42912.3|42937.6|42917.6|42937.6|42917.6|42930.1|42910.1|7
1637165390000|2021-11-17 16:09:50|42937.3|42917.3|42929.8|42909.8|42937.3|42917.3|42929.8|42909.8|6
1637165400000|2021-11-17 16:10:00|42927.6|42907.6|42927.6|42907.6|42932.3|42912.3|42927.6|42907.6|5
1637165410000|2021-11-17 16:10:10|42927.9|42907.9|42932.6|42912.6|42932.6|42912.6|42927.9|42907.9|2
1637165420000|2021-11-17 16:10:20|42930.1|42910.1|42942|42922|42942|42922|42930.1|42910.1|12
1637165430000|2021-11-17 16:10:30|42939.8|42919.8|42927.3|42907.3|42939.8|42919.8|42927.3|42907.3|12
1637165440000|2021-11-17 16:10:40|42924.2|42904.2|42924.8|42904.8|42924.8|42904.8|42919.8|42899.8|34
1637165450000|2021-11-17 16:10:50|42927|42907|42930.1|42910.1|42930.1|42910.1|42927|42907|13
1637165460000|2021-11-17 16:11:00|42932.6|42912.6|42939.8|42919.8|42939.8|42919.8|42932.6|42912.6|3
1637165470000|2021-11-17 16:11:10|42940.1|42920.1|42940.1|42920.1|42944.2|42924.2|42939.8|42919.8|5
1637165480000|2021-11-17 16:11:20|42942.3|42922.3|42934.2|42914.2|42942.3|42922.3|42934.2|42914.2|8
1637165490000|2021-11-17 16:11:30|42934.5|42914.5|42932.3|42912.3|42934.8|42914.8|42932.3|42912.3|0
1637165500000|2021-11-17 16:11:40|42932|42912|42922.3|42902.3|42932|42912|42920.1|42900.1|2
1637165510000|2021-11-17 16:11:50|42925.1|42905.1|42920.1|42900.1|42925.1|42905.1|42920.1|42900.1|1
1637165520000|2021-11-17 16:12:00|42917.6|42897.6|42925.1|42905.1|42925.1|42905.1|42917.6|42897.6|7
1637165530000|2021-11-17 16:12:10|42927.6|42907.6|42932.6|42912.6|42932.6|42912.6|42927.6|42907.6|12
1637165540000|2021-11-17 16:12:20|42932.9|42912.9|42930.1|42910.1|42932.9|42912.9|42930.1|42910.1|8
1637165550000|2021-11-17 16:12:30|42927.6|42907.6|42920.1|42900.1|42927.6|42907.6|42919.8|42899.8|4
1637165560000|2021-11-17 16:12:40|42934.8|42914.8|42929.8|42909.8|42935.1|42915.1|42929.8|42909.8|10
1637165570000|2021-11-17 16:12:50|42929.5|42909.5|42924.8|42904.8|42929.5|42909.5|42924.8|42904.8|26
1637165580000|2021-11-17 16:13:00|42927|42907|42922.6|42902.6|42927.3|42907.3|42922.6|42902.6|4
1637165590000|2021-11-17 16:13:10|42920.1|42900.1|42919.8|42899.8|42922.3|42902.3|42917.3|42897.3|6
1637165600000|2021-11-17 16:13:20|42914.8|42894.8|42909.8|42889.8|42914.8|42894.8|42907.6|42887.6|14
1637165610000|2021-11-17 16:13:30|42909.5|42889.5|42910.1|42890.1|42910.1|42890.1|42907.3|42887.3|5
1637165620000|2021-11-17 16:13:40|42912.3|42892.3|42907.6|42887.6|42912.3|42892.3|42907.6|42887.6|7
1637165630000|2021-11-17 16:13:50|42902.6|42882.6|42902.6|42882.6|42902.6|42882.6|42899.8|42879.8|5
1637165640000|2021-11-17 16:14:00|42902.3|42882.3|42905.1|42885.1|42905.1|42885.1|42899.8|42879.8|6
1637165650000|2021-11-17 16:14:10|42904.8|42884.8|42902|42882|42904.8|42884.8|42902|42882|8
1637165660000|2021-11-17 16:14:20|42899.8|42879.8|42899.8|42879.8|42899.8|42879.8|42897.3|42877.3|4
1637165670000|2021-11-17 16:14:30|42897.3|42877.3|42894.8|42874.8|42897.3|42877.3|42894.8|42874.8|6
1637165680000|2021-11-17 16:14:40|42897|42877|42897.6|42877.6|42909.8|42889.8|42897|42877|9
1637165690000|2021-11-17 16:14:50|42897.3|42877.3|42902.3|42882.3|42902.3|42882.3|42895.1|42875.1|1
1637165700000|2021-11-17 16:15:00|42902.6|42882.6|42902.6|42882.6|42904.8|42884.8|42902.3|42882.3|2
1637165710000|2021-11-17 16:15:10|42907.3|42887.3|42907.3|42887.3|42907.3|42887.3|42907.3|42887.3|2
1637165720000|2021-11-17 16:15:20|42905.1|42885.1|42907.6|42887.6|42907.6|42887.6|42905.1|42885.1|0
1637165730000|2021-11-17 16:15:30|42907.3|42887.3|42907.3|42887.3|42907.6|42887.6|42907.3|42887.3|12
1637165740000|2021-11-17 16:15:40|42907.6|42887.6|42907.6|42887.6|42907.6|42887.6|42907.3|42887.3|2
1637165750000|2021-11-17 16:15:50|42907.3|42887.3|42904.8|42884.8|42907.6|42887.6|42904.8|42884.8|3
1637165760000|2021-11-17 16:16:00|42902.6|42882.6|42902.6|42882.6|42902.6|42882.6|42899.8|42879.8|5
1637165770000|2021-11-17 16:16:10|42900.1|42880.1|42900.1|42880.1|42902.3|42882.3|42900.1|42880.1|1
1637165780000|2021-11-17 16:16:20|42902.3|42882.3|42900.1|42880.1|42902.3|42882.3|42899.8|42879.8|1
1637165790000|2021-11-17 16:16:30|42902.6|42882.6|42904.8|42884.8|42905.1|42885.1|42902.6|42882.6|34
1637165800000|2021-11-17 16:16:40|42905.1|42885.1|42900.1|42880.1|42905.1|42885.1|42900.1|42880.1|3
1637165810000|2021-11-17 16:16:50|42897.9|42877.9|42899.8|42879.8|42899.8|42879.8|42897.6|42877.6|5
1637165820000|2021-11-17 16:17:00|42902|42882|42900.1|42880.1|42902|42882|42899.8|42879.8|1
1637165830000|2021-11-17 16:17:10|42899.8|42879.8|42897.6|42877.6|42899.8|42879.8|42897.6|42877.6|9
1637165840000|2021-11-17 16:17:20|42897.3|42877.3|42894.8|42874.8|42897.6|42877.6|42894.8|42874.8|36
1637165850000|2021-11-17 16:17:30|42892.3|42872.3|42897|42877|42897.3|42877.3|42892.3|42872.3|8
1637165860000|2021-11-17 16:17:40|42894.8|42874.8|42892.6|42872.6|42894.8|42874.8|42892.6|42872.6|0
1637165870000|2021-11-17 16:17:50|42894.8|42874.8|42892.3|42872.3|42894.8|42874.8|42890.1|42870.1|2
1637165880000|2021-11-17 16:18:00|42890.1|42870.1|42884.8|42864.8|42890.1|42870.1|42884.8|42864.8|8
1637165890000|2021-11-17 16:18:10|42887.6|42867.6|42887.6|42867.6|42887.6|42867.6|42887.3|42867.3|3
1637165900000|2021-11-17 16:18:20|42887.3|42867.3|42887.3|42867.3|42887.9|42867.9|42887.3|42867.3|36
1637165910000|2021-11-17 16:18:30|42887.6|42867.6|42887.3|42867.3|42889.8|42869.8|42887.3|42867.3|1
1637165920000|2021-11-17 16:18:40|42887|42867|42884.5|42864.5|42887|42867|42884.5|42864.5|1
1637165930000|2021-11-17 16:18:50|42882.3|42862.3|42882.3|42862.3|42882.3|42862.3|42882.3|42862.3|4
1637165940000|2021-11-17 16:19:00|42877.6|42857.6|42882.6|42862.6|42882.6|42862.6|42877.6|42857.6|12
1637165950000|2021-11-17 16:19:10|42884.8|42864.8|42885.1|42865.1|42885.1|42865.1|42882.6|42862.6|3
1637165960000|2021-11-17 16:19:20|42882.6|42862.6|42882.6|42862.6|42882.6|42862.6|42882.6|42862.6|0
1637165970000|2021-11-17 16:19:30|42885.1|42865.1|42885.1|42865.1|42885.1|42865.1|42885.1|42865.1|2
1637165980000|2021-11-17 16:19:40|42885.4|42865.4|42887.3|42867.3|42887.3|42867.3|42885.4|42865.4|11
1637165990000|2021-11-17 16:19:50|42887.6|42867.6|42889.8|42869.8|42892|42872|42887.6|42867.6|2
1637166000000|2021-11-17 16:20:00|42887.3|42867.3|42887.6|42867.6|42887.6|42867.6|42887.3|42867.3|1
1637166010000|2021-11-17 16:20:10|42887|42867|42887.3|42867.3|42889.8|42869.8|42887|42867|5
1637166020000|2021-11-17 16:20:20|42885.1|42865.1|42884.8|42864.8|42887.6|42867.6|42884.8|42864.8|4
1637166030000|2021-11-17 16:20:30|42885.1|42865.1|42889.8|42869.8|42889.8|42869.8|42885.1|42865.1|2
1637166040000|2021-11-17 16:20:40|42887.6|42867.6|42900.1|42880.1|42902.9|42882.9|42887.6|42867.6|16
1637166050000|2021-11-17 16:20:50|||||||||5
1637166060000|2021-11-17 16:21:00|||||||||36
1637166070000|2021-11-17 16:21:10|||||||||12
1637166080000|2021-11-17 16:21:20|42894.5|42874.5|42889.8|42869.8|42894.5|42874.5|42889.8|42869.8|17
1637166090000|2021-11-17 16:21:30|42892.3|42872.3|42892.6|42872.6|42892.6|42872.6|42890.1|42870.1|2
1637166100000|2021-11-17 16:21:40|42894.8|42874.8|42895.1|42875.1|42895.1|42875.1|42894.8|42874.8|3
1637166110000|2021-11-17 16:21:50|42894.8|42874.8|42895.4|42875.4|42895.4|42875.4|42892.6|42872.6|4
1637166120000|2021-11-17 16:22:00|42895.1|42875.1|42892.6|42872.6|42895.1|42875.1|42892.6|42872.6|1
1637166130000|2021-11-17 16:22:10|42895.1|42875.1|42892|42872|42897.6|42877.6|42892|42872|11
1637166140000|2021-11-17 16:22:20|42889.8|42869.8|42889.5|42869.5|42889.8|42869.8|42889.5|42869.5|10
1637166150000|2021-11-17 16:22:30|42891.4|42871.4|42876|42856|42891.4|42871.4|42876|42856|27
1637166160000|2021-11-17 16:22:40|42873.5|42853.5|42873.2|42853.2|42873.5|42853.5|42872.9|42852.9|5
1637166170000|2021-11-17 16:22:50|42872.9|42852.9|42873.2|42853.2|42873.5|42853.5|42870.4|42850.4|18
1637166180000|2021-11-17 16:23:00|42871|42851|42871|42851|42871|42851|42868.5|42848.5|2
1637166190000|2021-11-17 16:23:10|42868.9|42848.9|42871|42851|42871.7|42851.7|42868.5|42848.5|9
1637166200000|2021-11-17 16:23:20|42871.4|42851.4|42868.9|42848.9|42871.4|42851.4|42868.9|42848.9|0
1637166210000|2021-11-17 16:23:30|42871|42851|42868.9|42848.9|42873.2|42853.2|42868.9|42848.9|2
1637166220000|2021-11-17 16:23:40|42866.7|42846.7|42866.4|42846.4|42866.7|42846.7|42866.4|42846.4|5
1637166230000|2021-11-17 16:23:50|42865.7|42845.7|42860.4|42840.4|42865.7|42845.7|42860.4|42840.4|38
1637166240000|2021-11-17 16:24:00|42860.7|42840.7|42835.7|42815.7|42860.7|42840.7|42832.9|42812.9|45
1637166250000|2021-11-17 16:24:10|42835.4|42815.4|42835.4|42815.4|42837.9|42817.9|42833.2|42813.2|8
1637166260000|2021-11-17 16:24:20|42835.1|42815.1|42833.2|42813.2|42835.7|42815.7|42833.2|42813.2|4
1637166270000|2021-11-17 16:24:30|42832.9|42812.9|42835.1|42815.1|42835.4|42815.4|42832.9|42812.9|8
1637166280000|2021-11-17 16:24:40|42837.9|42817.9|42840.1|42820.1|42840.1|42820.1|42837.9|42817.9|18
1637166290000|2021-11-17 16:24:50|42837.9|42817.9|42832.9|42812.9|42840.1|42820.1|42832.9|42812.9|8
1637166300000|2021-11-17 16:25:00|42837.6|42817.6|42837.9|42817.9|42840.1|42820.1|42835.1|42815.1|15
1637166310000|2021-11-17 16:25:10|42835.1|42815.1|42832.9|42812.9|42835.1|42815.1|42832.9|42812.9|3
1637166320000|2021-11-17 16:25:20|42835.1|42815.1|42835.1|42815.1|42835.1|42815.1|42835.1|42815.1|4
1637166330000|2021-11-17 16:25:30|42832.9|42812.9|42832.9|42812.9|42835.1|42815.1|42832.6|42812.6|10
1637166340000|2021-11-17 16:25:40|42835.1|42815.1|42832.9|42812.9|42835.1|42815.1|42830.4|42810.4|11
1637166350000|2021-11-17 16:25:50|42835.1|42815.1|42838.2|42818.2|42838.2|42818.2|42832.9|42812.9|11
1637166360000|2021-11-17 16:26:00|42838.6|42818.6|42845.1|42825.1|42845.4|42825.4|42838.6|42818.6|19
1637166370000|2021-11-17 16:26:10|42842.9|42822.9|42847.9|42827.9|42847.9|42827.9|42842.9|42822.9|3
1637166380000|2021-11-17 16:26:20|42847.6|42827.6|42840.7|42820.7|42847.6|42827.6|42838.2|42818.2|10
1637166390000|2021-11-17 16:26:30|42840.4|42820.4|42837.9|42817.9|42840.4|42820.4|42837.9|42817.9|5
1637166400000|2021-11-17 16:26:40|42840.4|42820.4|42840.7|42820.7|42840.7|42820.7|42838.2|42818.2|1
1637166410000|2021-11-17 16:26:50|42842.9|42822.9|42842.9|42822.9|42842.9|42822.9|42842.6|42822.6|4
1637166420000|2021-11-17 16:27:00|42842.6|42822.6|42842.9|42822.9|42842.9|42822.9|42837.9|42817.9|12
1637166430000|2021-11-17 16:27:10|42838.2|42818.2|42840.7|42820.7|42840.7|42820.7|42838.2|42818.2|2
1637166440000|2021-11-17 16:27:20|||||||||5
1637166450000|2021-11-17 16:27:30|42842.9|42822.9|42842.9|42822.9|42842.9|42822.9|42842.9|42822.9|11
1637166470000|2021-11-17 16:27:50|42843.2|42823.2|42845.7|42825.7|42845.7|42825.7|42843.2|42823.2|8
1637166480000|2021-11-17 16:28:00|42848.2|42828.2|42853.2|42833.2|42853.2|42833.2|42848.2|42828.2|4
1637166490000|2021-11-17 16:28:10|42852.9|42832.9|42853.2|42833.2|42853.2|42833.2|42850.7|42830.7|7
1637166500000|2021-11-17 16:28:20|42855.7|42835.7|42858.2|42838.2|42865.7|42845.7|42855.7|42835.7|23
1637166510000|2021-11-17 16:28:30|42857.9|42837.9|42852.9|42832.9|42860.1|42840.1|42852.9|42832.9|5
1637166520000|2021-11-17 16:28:40|42850.7|42830.7|42845.4|42825.4|42850.7|42830.7|42845.4|42825.4|4
1637166530000|2021-11-17 16:28:50|42845.7|42825.7|42857.9|42837.9|42857.9|42837.9|42843.2|42823.2|14
1637166540000|2021-11-17 16:29:00|42857.6|42837.6|42855.4|42835.4|42857.6|42837.6|42855.1|42835.1|1
1637166550000|2021-11-17 16:29:10|42855.1|42835.1|42852.9|42832.9|42857.6|42837.6|42852.9|42832.9|1
1637166560000|2021-11-17 16:29:20|42852.6|42832.6|42852.9|42832.9|42852.9|42832.9|42852.3|42832.3|4
1637166570000|2021-11-17 16:29:30|42852.6|42832.6|42850.7|42830.7|42852.6|42832.6|42847.9|42827.9|9
1637166580000|2021-11-17 16:29:40|42850.4|42830.4|42850.4|42830.4|42850.7|42830.7|42848.2|42828.2|4
1637166590000|2021-11-17 16:29:50|42850.7|42830.7|42850.7|42830.7|42855.4|42835.4|42850.7|42830.7|10
1637166600000|2021-11-17 16:30:00|42850.4|42830.4|42847.9|42827.9|42850.4|42830.4|42845.1|42825.1|6
1637166610000|2021-11-17 16:30:10|42847.6|42827.6|42845.4|42825.4|42847.9|42827.9|42845.1|42825.1|4
1637166620000|2021-11-17 16:30:20|42847.6|42827.6|42853.2|42833.2|42855.7|42835.7|42847.6|42827.6|21
1637166630000|2021-11-17 16:30:30|42855.4|42835.4|42852.9|42832.9|42855.4|42835.4|42852.9|42832.9|0
1637166640000|2021-11-17 16:30:40|42850.7|42830.7|42845.1|42825.1|42850.7|42830.7|42845.1|42825.1|5
1637166650000|2021-11-17 16:30:50|||||||||8
1637166660000|2021-11-17 16:31:00|42842.9|42822.9|42842.9|42822.9|42845.7|42825.7|42842.9|42822.9|11
1637166670000|2021-11-17 16:31:10|42842.6|42822.6|42840.1|42820.1|42842.6|42822.6|42840.1|42820.1|7
1637166680000|2021-11-17 16:31:20|42840.4|42820.4|42840.1|42820.1|42840.4|42820.4|42837.6|42817.6|10
1637166690000|2021-11-17 16:31:30|42837.9|42817.9|42837.9|42817.9|42840.4|42820.4|42837.9|42817.9|3
1637166700000|2021-11-17 16:31:40|42840.4|42820.4|42832.9|42812.9|42840.4|42820.4|42832.9|42812.9|5
1637166710000|2021-11-17 16:31:50|42835.1|42815.1|42837.6|42817.6|42837.6|42817.6|42832.9|42812.9|7
1637166720000|2021-11-17 16:32:00|42835.4|42815.4|42835.4|42815.4|42837.9|42817.9|42835.1|42815.1|6
1637166730000|2021-11-17 16:32:10|42835.7|42815.7|42835.7|42815.7|42835.7|42815.7|42835.4|42815.4|2
1637166740000|2021-11-17 16:32:20|42837.9|42817.9|42840.1|42820.1|42840.1|42820.1|42837.9|42817.9|5
1637166750000|2021-11-17 16:32:30|42837.9|42817.9|42837.6|42817.6|42837.9|42817.9|42837.6|42817.6|6
1637166760000|2021-11-17 16:32:40|42837.9|42817.9|42840.1|42820.1|42840.1|42820.1|42837.9|42817.9|15
1637166770000|2021-11-17 16:32:50|42837.9|42817.9|42840.1|42820.1|42840.7|42820.7|42837.9|42817.9|15
1637166780000|2021-11-17 16:33:00|42832.6|42812.6|42832.6|42812.6|42832.6|42812.6|42832.6|42812.6|16
1637166790000|2021-11-17 16:33:10|||||||||10
1637166800000|2021-11-17 16:33:20|42832.3|42812.3|42827.3|42807.3|42832.3|42812.3|42827.3|42807.3|20
1637166810000|2021-11-17 16:33:30|42827.6|42807.6|42827.3|42807.3|42829.8|42809.8|42827.3|42807.3|4
1637166820000|2021-11-17 16:33:40|42829.5|42809.5|42825.1|42805.1|42829.5|42809.5|42825.1|42805.1|2
1637166830000|2021-11-17 16:33:50|42824.8|42804.8|42824.8|42804.8|42824.8|42804.8|42824.8|42804.8|8
1637166840000|2021-11-17 16:34:00|42827|42807|42824.5|42804.5|42827.3|42807.3|42824.5|42804.5|5
1637166850000|2021-11-17 16:34:10|42824.8|42804.8|42827.3|42807.3|42827.3|42807.3|42824.5|42804.5|9
1637166860000|2021-11-17 16:34:20|42827|42807|42824.5|42804.5|42827|42807|42824.5|42804.5|4
1637166870000|2021-11-17 16:34:30|42824.8|42804.8|42824.5|42804.5|42824.8|42804.8|42824.5|42804.5|2
1637166880000|2021-11-17 16:34:40|||||||||1
1637166890000|2021-11-17 16:34:50|||||||||1
1637166900000|2021-11-17 16:35:00|42829.5|42809.5|42824.5|42804.5|42829.5|42809.5|42824.5|42804.5|15
1637166910000|2021-11-17 16:35:10|42822.3|42802.3|42822.3|42802.3|42822.3|42802.3|42822.3|42802.3|5
1637166920000|2021-11-17 16:35:20|42820.1|42800.1|42813.9|42793.9|42822.3|42802.3|42813.9|42793.9|38
1637166930000|2021-11-17 16:35:30|42809.5|42789.5|42812.3|42792.3|42812.3|42792.3|42809.5|42789.5|12
1637166940000|2021-11-17 16:35:40|42812|42792|42809.5|42789.5|42812|42792|42807.3|42787.3|13
1637166950000|2021-11-17 16:35:50|42809.8|42789.8|42809.5|42789.5|42812|42792|42809.5|42789.5|17
1637166960000|2021-11-17 16:36:00|42812.3|42792.3|42819.5|42799.5|42819.8|42799.8|42812.3|42792.3|38
1637166970000|2021-11-17 16:36:10|42822|42802|42817.3|42797.3|42822|42802|42817|42797|11
1637166980000|2021-11-17 16:36:20|42819.5|42799.5|42822|42802|42824.2|42804.2|42819.5|42799.5|8
1637166990000|2021-11-17 16:36:30|42822.3|42802.3|42819.5|42799.5|42822.3|42802.3|42819.5|42799.5|10
1637167000000|2021-11-17 16:36:40|42819.2|42799.2|42819.2|42799.2|42819.2|42799.2|42819.2|42799.2|2
1637167010000|2021-11-17 16:36:50|42819.5|42799.5|42819.5|42799.5|42819.5|42799.5|42817.3|42797.3|10
1637167020000|2021-11-17 16:37:00|42822|42802|42832|42812|42832|42812|42822|42802|7
1637167030000|2021-11-17 16:37:10|42829.8|42809.8|42834.8|42814.8|42834.8|42814.8|42829.8|42809.8|8
1637167040000|2021-11-17 16:37:20|42837.3|42817.3|42842.6|42822.6|42842.6|42822.6|42837.3|42817.3|9
1637167050000|2021-11-17 16:37:30|42842.3|42822.3|42840.7|42820.7|42847.9|42827.9|42840.7|42820.7|59
1637167060000|2021-11-17 16:37:40|42838.6|42818.6|42844.2|42824.2|42844.2|42824.2|42838.6|42818.6|89
1637167070000|2021-11-17 16:37:50|42844.5|42824.5|42842|42822|42844.5|42824.5|42842|42822|22
1637167080000|2021-11-17 16:38:00|42839.5|42819.5|42842|42822|42842|42822|42839.5|42819.5|13
1637167090000|2021-11-17 16:38:10|42842.3|42822.3|42849.5|42829.5|42849.5|42829.5|42842.3|42822.3|5
1637167100000|2021-11-17 16:38:20|42851.7|42831.7|42850.1|42830.1|42852.3|42832.3|42849.8|42829.8|4
1637167110000|2021-11-17 16:38:30|42852.3|42832.3|42849.8|42829.8|42854.8|42834.8|42847.6|42827.6|33
1637167120000|2021-11-17 16:38:40|42847.6|42827.6|42842|42822|42849.8|42829.8|42842|42822|68
1637167130000|2021-11-17 16:38:50|42844.2|42824.2|42844.5|42824.5|42844.5|42824.5|42842|42822|0
1637167140000|2021-11-17 16:39:00|42847|42827|42847|42827|42849.5|42829.5|42844.8|42824.8|27
1637167150000|2021-11-17 16:39:10|42844.8|42824.8|42849.8|42829.8|42849.8|42829.8|42844.5|42824.5|23
1637167160000|2021-11-17 16:39:20|42847|42827|42847|42827|42847.6|42827.6|42847|42827|31
1637167170000|2021-11-17 16:39:30|42847.3|42827.3|42842.6|42822.6|42847.3|42827.3|42842.6|42822.6|9
1637167180000|2021-11-17 16:39:40|42845.1|42825.1|42845.1|42825.1|42845.1|42825.1|42845.1|42825.1|1
1637167190000|2021-11-17 16:39:50|42844.8|42824.8|42840.1|42820.1|42844.8|42824.8|42840.1|42820.1|4
1637167200000|2021-11-17 16:40:00|42837.6|42817.6|42842.6|42822.6|42842.6|42822.6|42837.6|42817.6|9
1637167210000|2021-11-17 16:40:10|42844.8|42824.8|42840.1|42820.1|42847.6|42827.6|42840.1|42820.1|23
1637167220000|2021-11-17 16:40:20|42842.3|42822.3|42842.3|42822.3|42844.8|42824.8|42842.3|42822.3|28
1637167230000|2021-11-17 16:40:30|42840.1|42820.1|42837.3|42817.3|42840.1|42820.1|42837.3|42817.3|4
1637167240000|2021-11-17 16:40:40|42837|42817|42849.8|42829.8|42849.8|42829.8|42837|42817|22
1637167250000|2021-11-17 16:40:50|42852.6|42832.6|42852.6|42832.6|42852.6|42832.6|42852.6|42832.6|10
1637167260000|2021-11-17 16:41:00|42854.8|42834.8|42854.8|42834.8|42854.8|42834.8|42854.8|42834.8|10
1637167270000|2021-11-17 16:41:10|42852.6|42832.6|42862.6|42842.6|42862.6|42842.6|42852.6|42832.6|21
1637167280000|2021-11-17 16:41:20|42862.3|42842.3|42865.1|42845.1|42865.1|42845.1|42860.1|42840.1|11
1637167290000|2021-11-17 16:41:30|42865.4|42845.4|42867.3|42847.3|42869.8|42849.8|42865.4|42845.4|1
1637167300000|2021-11-17 16:41:40|42865.1|42845.1|42864.8|42844.8|42865.1|42845.1|42860.1|42840.1|9
1637167310000|2021-11-17 16:41:50|42860.1|42840.1|42862.3|42842.3|42864.5|42844.5|42860.1|42840.1|0
1637167320000|2021-11-17 16:42:00|42859.8|42839.8|42850.1|42830.1|42862.3|42842.3|42850.1|42830.1|11
1637167330000|2021-11-17 16:42:10|42847.9|42827.9|42842.3|42822.3|42847.9|42827.9|42839.8|42819.8|38
1637167340000|2021-11-17 16:42:20|42842|42822|42844.8|42824.8|42844.8|42824.8|42839.8|42819.8|8
1637167350000|2021-11-17 16:42:30|42844.5|42824.5|42844.8|42824.8|42844.8|42824.8|42842.3|42822.3|2
1637167360000|2021-11-17 16:42:40|42845.1|42825.1|42852.3|42832.3|42854.8|42834.8|42845.1|42825.1|11
1637167370000|2021-11-17 16:42:50|42854.5|42834.5|42849.8|42829.8|42854.8|42834.8|42849.8|42829.8|4
1637167380000|2021-11-17 16:43:00|42845.4|42825.4|42847.3|42827.3|42847.6|42827.6|42839.8|42819.8|3
1637167390000|2021-11-17 16:43:10|42850.1|42830.1|42852|42832|42854.8|42834.8|42850.1|42830.1|7
1637167400000|2021-11-17 16:43:20|42849.8|42829.8|42839.8|42819.8|42849.8|42829.8|42839.8|42819.8|12
1637167410000|2021-11-17 16:43:30|42834.8|42814.8|42832.3|42812.3|42834.8|42814.8|42832.3|42812.3|3
1637167420000|2021-11-17 16:43:40|42832.6|42812.6|42832.6|42812.6|42832.6|42812.6|42832.6|42812.6|1
1637167430000|2021-11-17 16:43:50|42832.3|42812.3|42837|42817|42837|42817|42832|42812|10
1637167440000|2021-11-17 16:44:00|42842|42822|42844.5|42824.5|42844.5|42824.5|42842|42822|7
1637167450000|2021-11-17 16:44:10|42844.2|42824.2|42839.8|42819.8|42844.2|42824.2|42839.8|42819.8|9
1637167460000|2021-11-17 16:44:20|42837|42817|42837|42817|42837|42817|42837|42817|3
1637167470000|2021-11-17 16:44:30|42837.3|42817.3|42834.8|42814.8|42837.3|42817.3|42834.8|42814.8|6
1637167480000|2021-11-17 16:44:40|42834.5|42814.5|42834.5|42814.5|42834.5|42814.5|42834.5|42814.5|2
1637167490000|2021-11-17 16:44:50|42834.8|42814.8|42834.8|42814.8|42837.3|42817.3|42834.8|42814.8|7
1637167500000|2021-11-17 16:45:00|42837.3|42817.3|42849.8|42829.8|42849.8|42829.8|42834.8|42814.8|13
1637167510000|2021-11-17 16:45:10|42849.5|42829.5|42844.8|42824.8|42849.8|42829.8|42844.8|42824.8|4
1637167520000|2021-11-17 16:45:20|42839.8|42819.8|42834.8|42814.8|42839.8|42819.8|42832|42812|14
1637167530000|2021-11-17 16:45:30|42835.1|42815.1|42842|42822|42842|42822|42834.8|42814.8|11
1637167540000|2021-11-17 16:45:40|42842.3|42822.3|42839.8|42819.8|42842.3|42822.3|42839.8|42819.8|9
1637167550000|2021-11-17 16:45:50|42837.6|42817.6|42829.8|42809.8|42839.8|42819.8|42829.8|42809.8|19
1637167560000|2021-11-17 16:46:00|42832|42812|42829.8|42809.8|42832|42812|42829.8|42809.8|21
1637167570000|2021-11-17 16:46:10|42827|42807|42824.5|42804.5|42827|42807|42820.1|42800.1|7
1637167580000|2021-11-17 16:46:20|42820.1|42800.1|42822|42802|42824.8|42804.8|42820.1|42800.1|4
1637167590000|2021-11-17 16:46:30|42824.5|42804.5|42824.5|42804.5|42824.5|42804.5|42819.8|42799.8|1
1637167600000|2021-11-17 16:46:40|42824.8|42804.8|42832.3|42812.3|42832.3|42812.3|42824.5|42804.5|4
1637167610000|2021-11-17 16:46:50|42834.5|42814.5|42837|42817|42837|42817|42832|42812|5
1637167620000|2021-11-17 16:47:00|42839.5|42819.5|42839.5|42819.5|42839.5|42819.5|42839.5|42819.5|2
1637167630000|2021-11-17 16:47:10|42837.3|42817.3|42842|42822|42842|42822|42835.1|42815.1|9
1637167640000|2021-11-17 16:47:20|42839.8|42819.8|42839.8|42819.8|42839.8|42819.8|42839.8|42819.8|3
1637167650000|2021-11-17 16:47:30|42837.3|42817.3|42837.3|42817.3|42839.8|42819.8|42835.1|42815.1|0
1637167660000|2021-11-17 16:47:40|42839.5|42819.5|42834.8|42814.8|42839.8|42819.8|42834.8|42814.8|1
1637167670000|2021-11-17 16:47:50|42832.6|42812.6|42829.8|42809.8|42832.6|42812.6|42829.8|42809.8|5
1637167680000|2021-11-17 16:48:00|42827.6|42807.6|42830.1|42810.1|42834.8|42814.8|42827.6|42807.6|7
1637167690000|2021-11-17 16:48:10|42829.8|42809.8|42824.5|42804.5|42829.8|42809.8|42824.5|42804.5|1
1637167700000|2021-11-17 16:48:20|42822.3|42802.3|42814.8|42794.8|42822.3|42802.3|42812|42792|13
1637167710000|2021-11-17 16:48:30|42819.5|42799.5|42824.8|42804.8|42825.1|42805.1|42819.5|42799.5|12
1637167720000|2021-11-17 16:48:40|42827|42807|42832.3|42812.3|42832.3|42812.3|42824.8|42804.8|21
1637167730000|2021-11-17 16:48:50|42832|42812|42834.5|42814.5|42834.5|42814.5|42829.8|42809.8|1
1637167740000|2021-11-17 16:49:00|42832.3|42812.3|42834.8|42814.8|42837.3|42817.3|42832.3|42812.3|9
1637167750000|2021-11-17 16:49:10|42835.1|42815.1|42832.6|42812.6|42835.1|42815.1|42832.6|42812.6|1
1637167760000|2021-11-17 16:49:20|42832.3|42812.3|42830.1|42810.1|42832.3|42812.3|42829.8|42809.8|9
1637167770000|2021-11-17 16:49:30|42834.5|42814.5|42832|42812|42834.8|42814.8|42832|42812|0
1637167780000|2021-11-17 16:49:40|42832.3|42812.3|42834.8|42814.8|42834.8|42814.8|42832.3|42812.3|6
1637167790000|2021-11-17 16:49:50|42837|42817|42834.8|42814.8|42837|42817|42834.5|42814.5|0
1637167800000|2021-11-17 16:50:00|42834.5|42814.5|42832.6|42812.6|42834.8|42814.8|42831.7|42811.7|8
1637167810000|2021-11-17 16:50:10|42834.8|42814.8|42832|42812|42834.8|42814.8|42829.8|42809.8|41
1637167820000|2021-11-17 16:50:20|42831.7|42811.7|42829.5|42809.5|42832|42812|42829.2|42809.2|5
1637167830000|2021-11-17 16:50:30|42827|42807|42829.2|42809.2|42829.2|42809.2|42824.5|42804.5|12
1637167850000|2021-11-17 16:50:50|42831.7|42811.7|42834.2|42814.2|42834.2|42814.2|42831.7|42811.7|2
1637167860000|2021-11-17 16:51:00|42831.7|42811.7|42834.2|42814.2|42834.2|42814.2|42831.7|42811.7|1
1637167870000|2021-11-17 16:51:10|42836.4|42816.4|42834.2|42814.2|42836.4|42816.4|42834.2|42814.2|1
1637167880000|2021-11-17 16:51:20|42829.5|42809.5|42829.2|42809.2|42831.7|42811.7|42829.2|42809.2|28
1637167890000|2021-11-17 16:51:30|42831.7|42811.7|42829.5|42809.5|42833.9|42813.9|42829.2|42809.2|0
1637167900000|2021-11-17 16:51:40|42829.2|42809.2|42828.9|42808.9|42829.2|42809.2|42828.9|42808.9|0
1637167910000|2021-11-17 16:51:50|42824.2|42804.2|42824.2|42804.2|42824.2|42804.2|42822|42802|1
1637167920000|2021-11-17 16:52:00|42823.9|42803.9|42826.7|42806.7|42828.9|42808.9|42823.9|42803.9|7
1637167930000|2021-11-17 16:52:10|42827|42807|42833.9|42813.9|42833.9|42813.9|42827|42807|5
1637167940000|2021-11-17 16:52:20|42829.2|42809.2|42833.9|42813.9|42833.9|42813.9|42829.2|42809.2|2
1637167950000|2021-11-17 16:52:30|42831.7|42811.7|42831.7|42811.7|42831.7|42811.7|42831.7|42811.7|1
1637167960000|2021-11-17 16:52:40|42833.9|42813.9|42841.4|42821.4|42841.4|42821.4|42833.9|42813.9|2
1637167970000|2021-11-17 16:52:50|42839.2|42819.2|42844.2|42824.2|42844.2|42824.2|42839.2|42819.2|3
1637167980000|2021-11-17 16:53:00|42843.9|42823.9|42846.4|42826.4|42846.4|42826.4|42841.4|42821.4|6
1637167990000|2021-11-17 16:53:10|42843.9|42823.9|42834.8|42814.8|42843.9|42823.9|42834.8|42814.8|2
1637168000000|2021-11-17 16:53:20|42839.2|42819.2|42841.4|42821.4|42841.4|42821.4|42837|42817|2
1637168010000|2021-11-17 16:53:30|42846.1|42826.1|42849.2|42829.2|42851.7|42831.7|42846.1|42826.1|4
1637168020000|2021-11-17 16:53:40|42849.5|42829.5|42854.5|42834.5|42854.5|42834.5|42849.2|42829.2|20
1637168030000|2021-11-17 16:53:50|42854.2|42834.2|42859.2|42839.2|42859.2|42839.2|42854.2|42834.2|9
1637168040000|2021-11-17 16:54:00|42864.2|42844.2|42864.2|42844.2|42866.7|42846.7|42864.2|42844.2|20
1637168050000|2021-11-17 16:54:10|42864.5|42844.5|42867|42847|42867|42847|42864.5|42844.5|11
1637168060000|2021-11-17 16:54:20|42864.8|42844.8|42869.2|42849.2|42869.2|42849.2|42864.2|42844.2|5
1637168070000|2021-11-17 16:54:30|42869.5|42849.5|42871.7|42851.7|42871.7|42851.7|42869.2|42849.2|7
1637168080000|2021-11-17 16:54:40|42872|42852|42874.2|42854.2|42874.2|42854.2|42871.7|42851.7|3
1637168090000|2021-11-17 16:54:50|42871.7|42851.7|42871.4|42851.4|42871.7|42851.7|42869.2|42849.2|7
1637168100000|2021-11-17 16:55:00|42869.2|42849.2|42869.2|42849.2|42869.2|42849.2|42869.2|42849.2|3
1637168110000|2021-11-17 16:55:10|42864.5|42844.5|42873.9|42853.9|42873.9|42853.9|42864.5|42844.5|12
1637168120000|2021-11-17 16:55:20|42874.2|42854.2|42888.9|42868.9|42888.9|42868.9|42874.2|42854.2|20
1637168130000|2021-11-17 16:55:30|42886.7|42866.7|42894.2|42874.2|42894.2|42874.2|42886.7|42866.7|3
1637168140000|2021-11-17 16:55:40|42897|42877|42902|42882|42902|42882|42897|42877|18
1637168150000|2021-11-17 16:55:50|42904.2|42884.2|42909.2|42889.2|42909.2|42889.2|42904.2|42884.2|14
1637168160000|2021-11-17 16:56:00|42908.9|42888.9|42909.2|42889.2|42911.4|42891.4|42908.9|42888.9|5
1637168170000|2021-11-17 16:56:10|42908.9|42888.9|42909.2|42889.2|42909.2|42889.2|42908.9|42888.9|9
1637168180000|2021-11-17 16:56:20|42908.9|42888.9|42919.5|42899.5|42919.8|42899.8|42906.7|42886.7|16
1637168190000|2021-11-17 16:56:30|42919.8|42899.8|42919.2|42899.2|42924.2|42904.2|42918.6|42898.6|18
1637168200000|2021-11-17 16:56:40|42918.9|42898.9|42926.4|42906.4|42926.4|42906.4|42916.4|42896.4|13
1637168210000|2021-11-17 16:56:50|42928.9|42908.9|42931.4|42911.4|42931.4|42911.4|42928.9|42908.9|5
1637168220000|2021-11-17 16:57:00|42926.1|42906.1|42936.7|42916.7|42941.7|42921.7|42923.9|42903.9|26
1637168230000|2021-11-17 16:57:10|42936.4|42916.4|42924.8|42904.8|42936.4|42916.4|42924.8|42904.8|9
1637168240000|2021-11-17 16:57:20|42924.5|42904.5|42916.7|42896.7|42924.5|42904.5|42916.7|42896.7|12
1637168250000|2021-11-17 16:57:30|42918.9|42898.9|42917|42897|42918.9|42898.9|42914.2|42894.2|6
1637168260000|2021-11-17 16:57:40|42919.2|42899.2|42939.2|42919.2|42939.2|42919.2|42919.2|42899.2|13
1637168270000|2021-11-17 16:57:50|42941.4|42921.4|42949.5|42929.5|42949.5|42929.5|42941.4|42921.4|7
1637168280000|2021-11-17 16:58:00|42952|42932|42949.5|42929.5|42954.2|42934.2|42948.9|42928.9|13
1637168290000|2021-11-17 16:58:10|42949.8|42929.8|42946.7|42926.7|42949.8|42929.8|42944.8|42924.8|13
1637168300000|2021-11-17 16:58:20|42948.9|42928.9|42943.6|42923.6|42949.2|42929.2|42943.6|42923.6|7
1637168310000|2021-11-17 16:58:30|42943.9|42923.9|42943.6|42923.6|42944.2|42924.2|42943.6|42923.6|5
1637168320000|2021-11-17 16:58:40|42943.9|42923.9|42944.2|42924.2|42944.2|42924.2|42943.9|42923.9|4
1637168330000|2021-11-17 16:58:50|42949.2|42929.2|42948.9|42928.9|42951.4|42931.4|42948.9|42928.9|5
1637168340000|2021-11-17 16:59:00|42949.2|42929.2|42951.4|42931.4|42954.2|42934.2|42949.2|42929.2|12
1637168350000|2021-11-17 16:59:10|42949.2|42929.2|42949.2|42929.2|42949.2|42929.2|42948.6|42928.6|5
1637168360000|2021-11-17 16:59:20|42948.9|42928.9|42946.7|42926.7|42949.2|42929.2|42946.4|42926.4|2
1637168370000|2021-11-17 16:59:30|42948.9|42928.9|42946.4|42926.4|42949.2|42929.2|42943.6|42923.6|28
1637168380000|2021-11-17 16:59:40|42946.7|42926.7|42944.2|42924.2|42949.2|42929.2|42944.2|42924.2|3
1637168390000|2021-11-17 16:59:50|42943.9|42923.9|42946.4|42926.4|42948.9|42928.9|42938.9|42918.9|16
1637168400000|2021-11-17 17:00:00|42944.2|42924.2|42939.2|42919.2|42946.1|42926.1|42934.2|42914.2|11
1637168410000|2021-11-17 17:00:10|42941.4|42921.4|42948.9|42928.9|42948.9|42928.9|42941.4|42921.4|8
1637168420000|2021-11-17 17:00:20|42951.1|42931.1|42958.6|42938.6|42958.6|42938.6|42951.1|42931.1|19
1637168430000|2021-11-17 17:00:30|42956.4|42936.4|42953.9|42933.9|42958.9|42938.9|42953.9|42933.9|18
1637168440000|2021-11-17 17:00:40|||||||||1
1637168450000|2021-11-17 17:00:50|42948.9|42928.9|42939.2|42919.2|42948.9|42928.9|42939.2|42919.2|7
1637168460000|2021-11-17 17:01:00|42938.9|42918.9|42933.9|42913.9|42938.9|42918.9|42933.9|42913.9|8
1637168470000|2021-11-17 17:01:10|42931.7|42911.7|42928.9|42908.9|42931.7|42911.7|42924.5|42904.5|7
1637168480000|2021-11-17 17:01:20|42929.2|42909.2|42933.9|42913.9|42934.2|42914.2|42928.9|42908.9|16
1637168490000|2021-11-17 17:01:30|42931.7|42911.7|42931.7|42911.7|42931.7|42911.7|42931.7|42911.7|2
1637168500000|2021-11-17 17:01:40|42934.2|42914.2|42929.2|42909.2|42934.2|42914.2|42929.2|42909.2|4
1637168510000|2021-11-17 17:01:50|||||||||1
1637168520000|2021-11-17 17:02:00|42924.5|42904.5|42924.2|42904.2|42924.5|42904.5|42924.2|42904.2|6
1637168530000|2021-11-17 17:02:10|||||||||1
1637168550000|2021-11-17 17:02:30|42919.2|42899.2|42919.2|42899.2|42919.2|42899.2|42919.2|42899.2|5
1637168560000|2021-11-17 17:02:40|42911.7|42891.7|42907.3|42887.3|42911.7|42891.7|42907.3|42887.3|15
1637168570000|2021-11-17 17:02:50|42907|42887|42907|42887|42907|42887|42907|42887|2
1637168580000|2021-11-17 17:03:00|||||||||2
1637168590000|2021-11-17 17:03:10|42904.5|42884.5|42896.7|42876.7|42904.5|42884.5|42892|42872|19
1637168600000|2021-11-17 17:03:20|42897|42877|42897|42877|42897|42877|42897|42877|3
1637168610000|2021-11-17 17:03:30|42897.3|42877.3|42897|42877|42897.3|42877.3|42897|42877|8
1637168620000|2021-11-17 17:03:40|42899.2|42879.2|42889.5|42869.5|42899.2|42879.2|42889.5|42869.5|8
1637168630000|2021-11-17 17:03:50|42891.7|42871.7|42889.5|42869.5|42892|42872|42889.5|42869.5|5
1637168640000|2021-11-17 17:04:00|42889.2|42869.2|42897.3|42877.3|42897.3|42877.3|42889.2|42869.2|8
1637168650000|2021-11-17 17:04:10|42899.5|42879.5|42904.2|42884.2|42904.2|42884.2|42897.3|42877.3|7
1637168670000|2021-11-17 17:04:30|42906.7|42886.7|42904.5|42884.5|42906.7|42886.7|42904.5|42884.5|6
1637168680000|2021-11-17 17:04:40|42904.2|42884.2|42904.2|42884.2|42904.5|42884.5|42903.9|42883.9|4
1637168690000|2021-11-17 17:04:50|42906.7|42886.7|42907|42887|42907|42887|42904.2|42884.2|0
1637168700000|2021-11-17 17:05:00|42904.2|42884.2|42901.7|42881.7|42906.7|42886.7|42901.7|42881.7|6
1637168710000|2021-11-17 17:05:10|42902|42882|42904.2|42884.2|42904.2|42884.2|42901.7|42881.7|5
1637168730000|2021-11-17 17:05:30|||||||||1
1637168740000|2021-11-17 17:05:40|42906.4|42886.4|42904.2|42884.2|42906.4|42886.4|42904.2|42884.2|63
1637168750000|2021-11-17 17:05:50|42904.5|42884.5|42904.2|42884.2|42904.5|42884.5|42904.2|42884.2|1
1637168760000|2021-11-17 17:06:00|42902|42882|42894.5|42874.5|42902|42882|42894.5|42874.5|18
1637168770000|2021-11-17 17:06:10|42892.3|42872.3|42887.6|42867.6|42894.5|42874.5|42887.6|42867.6|4
1637168780000|2021-11-17 17:06:20|||||||||4
1637168790000|2021-11-17 17:06:30|||||||||1
1637168800000|2021-11-17 17:06:40|||||||||3
1637168810000|2021-11-17 17:06:50|42887.3|42867.3|42874.5|42854.5|42887.3|42867.3|42874.5|42854.5|53
1637168820000|2021-11-17 17:07:00|42869.8|42849.8|42857|42837|42869.8|42849.8|42857|42837|13
1637168830000|2021-11-17 17:07:10|42854.2|42834.2|42852|42832|42854.2|42834.2|42849.2|42829.2|14
1637168840000|2021-11-17 17:07:20|42849.5|42829.5|42847|42827|42849.5|42829.5|42847|42827|3
1637168850000|2021-11-17 17:07:30|||||||||1
1637168860000|2021-11-17 17:07:40|42849.5|42829.5|42847|42827|42849.5|42829.5|42847|42827|7
1637168870000|2021-11-17 17:07:50|42844.5|42824.5|42846.7|42826.7|42846.7|42826.7|42844.2|42824.2|2
1637168880000|2021-11-17 17:08:00|42844.5|42824.5|42847|42827|42847|42827|42844.5|42824.5|1
1637168890000|2021-11-17 17:08:10|42844.5|42824.5|42844.5|42824.5|42844.5|42824.5|42844.5|42824.5|1
1637168900000|2021-11-17 17:08:20|42844.2|42824.2|42837|42817|42844.2|42824.2|42836.7|42816.7|248
1637168910000|2021-11-17 17:08:30|42836.7|42816.7|42836.7|42816.7|42837|42817|42836.4|42816.4|19
1637168920000|2021-11-17 17:08:40|42837|42817|42833.9|42813.9|42837|42817|42833.9|42813.9|15
1637168930000|2021-11-17 17:08:50|42831.4|42811.4|42830.8|42810.8|42833.6|42813.6|42830.8|42810.8|4
1637168940000|2021-11-17 17:09:00|42831.1|42811.1|42833.6|42813.6|42833.6|42813.6|42831.1|42811.1|19
1637168950000|2021-11-17 17:09:10|42833.3|42813.3|42833.3|42813.3|42835.8|42815.8|42830.8|42810.8|23
1637168960000|2021-11-17 17:09:20|42833.6|42813.6|42835.8|42815.8|42835.8|42815.8|42833.3|42813.3|5
1637168970000|2021-11-17 17:09:30|42836.1|42816.1|42838.6|42818.6|42838.6|42818.6|42836.1|42816.1|5
1637168980000|2021-11-17 17:09:40|42840.8|42820.8|42846.4|42826.4|42846.4|42826.4|42840.8|42820.8|10
1637168990000|2021-11-17 17:09:50|42848.9|42828.9|42848.9|42828.9|42851.1|42831.1|42848.9|42828.9|4
1637169000000|2021-11-17 17:10:00|42846.4|42826.4|42851.1|42831.1|42851.1|42831.1|42846.4|42826.4|0
1637169010000|2021-11-17 17:10:10|42851.4|42831.4|42848.9|42828.9|42851.4|42831.4|42848.9|42828.9|4
1637169020000|2021-11-17 17:10:20|42851.1|42831.1|42854.5|42834.5|42854.5|42834.5|42851.1|42831.1|5
1637169030000|2021-11-17 17:10:30|42854.8|42834.8|42861.4|42841.4|42863.9|42843.9|42854.8|42834.8|15
1637169040000|2021-11-17 17:10:40|42858.9|42838.9|42856.7|42836.7|42858.9|42838.9|42856.7|42836.7|0
1637169050000|2021-11-17 17:10:50|42854.2|42834.2|42848.9|42828.9|42854.2|42834.2|42848.9|42828.9|8
1637169060000|2021-11-17 17:11:00|42846.7|42826.7|42846.4|42826.4|42846.7|42826.7|42846.4|42826.4|3
1637169070000|2021-11-17 17:11:10|42846.7|42826.7|42846.7|42826.7|42846.7|42826.7|42846.7|42826.7|0
1637169080000|2021-11-17 17:11:20|42846.4|42826.4|42844.2|42824.2|42846.4|42826.4|42843.9|42823.9|5
1637169100000|2021-11-17 17:11:40|42851.7|42831.7|42851.7|42831.7|42851.7|42831.7|42851.7|42831.7|3
1637169110000|2021-11-17 17:11:50|42852|42832|42852|42832|42852|42832|42851.7|42831.7|2
1637169120000|2021-11-17 17:12:00|42854.5|42834.5|42849.5|42829.5|42854.5|42834.5|42849.5|42829.5|8
1637169130000|2021-11-17 17:12:10|42847|42827|42847|42827|42847|42827|42844.5|42824.5|10
1637169140000|2021-11-17 17:12:20|42849.2|42829.2|42856.7|42836.7|42856.7|42836.7|42849.2|42829.2|4
1637169150000|2021-11-17 17:12:30|42857|42837|42854.8|42834.8|42857|42837|42854.8|42834.8|18
1637169160000|2021-11-17 17:12:40|42852|42832|42852|42832|42852|42832|42849.8|42829.8|4
1637169170000|2021-11-17 17:12:50|42854.2|42834.2|42852.3|42832.3|42854.5|42834.5|42852.3|42832.3|2
1637169180000|2021-11-17 17:13:00|42854.8|42834.8|42854.8|42834.8|42854.8|42834.8|42854.8|42834.8|0
1637169190000|2021-11-17 17:13:10|42857|42837|42857|42837|42857|42837|42857|42837|1
1637169200000|2021-11-17 17:13:20|42854.8|42834.8|42857.3|42837.3|42857.3|42837.3|42854.8|42834.8|4
1637169220000|2021-11-17 17:13:40|42852.6|42832.6|42849.8|42829.8|42852.6|42832.6|42849.8|42829.8|4
1637169230000|2021-11-17 17:13:50|42847.6|42827.6|42844.5|42824.5|42847.6|42827.6|42844.5|42824.5|8
1637169240000|2021-11-17 17:14:00|42842.3|42822.3|42839.8|42819.8|42844.5|42824.5|42839.8|42819.8|9
1637169250000|2021-11-17 17:14:10|42839.5|42819.5|42842.6|42822.6|42842.6|42822.6|42839.5|42819.5|11
1637169270000|2021-11-17 17:14:30|42844.8|42824.8|42852|42832|42852|42832|42844.8|42824.8|8
1637169290000|2021-11-17 17:14:50|||||||||2
1637169300000|2021-11-17 17:15:00|42852.6|42832.6|42852.6|42832.6|42852.6|42832.6|42852.6|42832.6|1
1637169310000|2021-11-17 17:15:10|42857.6|42837.6|42857.6|42837.6|42857.6|42837.6|42857.6|42837.6|3
1637169330000|2021-11-17 17:15:30|||||||||2
1637169340000|2021-11-17 17:15:40|42859.8|42839.8|42859.8|42839.8|42859.8|42839.8|42859.8|42839.8|1
1637169350000|2021-11-17 17:15:50|42862.6|42842.6|42864.8|42844.8|42869.8|42849.8|42862.3|42842.3|29
1637169360000|2021-11-17 17:16:00|42862.6|42842.6|42865.1|42845.1|42865.1|42845.1|42862.3|42842.3|4
1637169370000|2021-11-17 17:16:10|42864.8|42844.8|42865.1|42845.1|42865.1|42845.1|42862.6|42842.6|2
1637169380000|2021-11-17 17:16:20|42867.3|42847.3|42867.3|42847.3|42867.3|42847.3|42867.3|42847.3|1
1637169390000|2021-11-17 17:16:30|42865.1|42845.1|42862.6|42842.6|42865.1|42845.1|42862.6|42842.6|2
1637169400000|2021-11-17 17:16:40|42862.3|42842.3|42860.1|42840.1|42862.3|42842.3|42860.1|42840.1|2
1637169410000|2021-11-17 17:16:50|42864.5|42844.5|42864.8|42844.8|42864.8|42844.8|42864.5|42844.5|11
1637169420000|2021-11-17 17:17:00|42867|42847|42864.8|42844.8|42867.3|42847.3|42864.8|42844.8|15
1637169430000|2021-11-17 17:17:10|42865.1|42845.1|42862.6|42842.6|42865.1|42845.1|42860.4|42840.4|4
1637169440000|2021-11-17 17:17:20|42860.4|42840.4|42862.3|42842.3|42864.8|42844.8|42857.3|42837.3|9
1637169450000|2021-11-17 17:17:30|42860.1|42840.1|42869.5|42849.5|42869.5|42849.5|42860.1|42840.1|48
1637169460000|2021-11-17 17:17:40|42869.8|42849.8|42867.3|42847.3|42872|42852|42867.3|42847.3|4
1637169470000|2021-11-17 17:17:50|42864.8|42844.8|42864.5|42844.5|42864.8|42844.8|42864.5|42844.5|1
1637169480000|2021-11-17 17:18:00|42862|42842|42860.1|42840.1|42862|42842|42859.8|42839.8|2
1637169490000|2021-11-17 17:18:10|42862.6|42842.6|42860.1|42840.1|42862.6|42842.6|42859.8|42839.8|0
1637169500000|2021-11-17 17:18:20|42859.8|42839.8|42857.6|42837.6|42859.8|42839.8|42857.6|42837.6|0
1637169520000|2021-11-17 17:18:40|42855.1|42835.1|42852.3|42832.3|42855.1|42835.1|42852.3|42832.3|2
1637169530000|2021-11-17 17:18:50|42852|42832|42849.8|42829.8|42852|42832|42849.8|42829.8|0
1637169540000|2021-11-17 17:19:00|42847.6|42827.6|42849.8|42829.8|42849.8|42829.8|42847.6|42827.6|3
1637169560000|2021-11-17 17:19:20|42847.3|42827.3|42847|42827|42847.3|42827.3|42847|42827|0
1637169580000|2021-11-17 17:19:40|42844.8|42824.8|42844.8|42824.8|42844.8|42824.8|42844.8|42824.8|1
1637169590000|2021-11-17 17:19:50|42844.5|42824.5|42844.8|42824.8|42844.8|42824.8|42842|42822|1
1637169600000|2021-11-17 17:20:00|42844.5|42824.5|42844.5|42824.5|42844.8|42824.8|42842|42822|1
1637169610000|2021-11-17 17:20:10|42842.3|42822.3|42842.3|42822.3|42842.3|42822.3|42839.8|42819.8|5
1637169620000|2021-11-17 17:20:20|42842|42822|42844.5|42824.5|42844.5|42824.5|42839.8|42819.8|3
1637169640000|2021-11-17 17:20:40|42844.8|42824.8|42844.8|42824.8|42844.8|42824.8|42844.8|42824.8|1
1637169650000|2021-11-17 17:20:50|42844.5|42824.5|42844.8|42824.8|42844.8|42824.8|42844.5|42824.5|0
1637169660000|2021-11-17 17:21:00|42847|42827|42844.8|42824.8|42847|42827|42844.8|42824.8|0
1637169670000|2021-11-17 17:21:10|42847|42827|42844.5|42824.5|42847|42827|42844.5|42824.5|2
1637169680000|2021-11-17 17:21:20|42842.3|42822.3|42844.5|42824.5|42844.5|42824.5|42842.3|42822.3|3
1637169690000|2021-11-17 17:21:30|42842.3|42822.3|42844.5|42824.5|42844.5|42824.5|42839.8|42819.8|3
1637169700000|2021-11-17 17:21:40|42844.8|42824.8|42840.1|42820.1|42844.8|42824.8|42839.8|42819.8|9
1637169710000|2021-11-17 17:21:50|42842.3|42822.3|42842.3|42822.3|42842.3|42822.3|42842.3|42822.3|2
1637169720000|2021-11-17 17:22:00|42842|42822|42837.6|42817.6|42842|42822|42837.6|42817.6|2
1637169740000|2021-11-17 17:22:20|42834.8|42814.8|42834.8|42814.8|42834.8|42814.8|42834.8|42814.8|7
1637169750000|2021-11-17 17:22:30|42832.6|42812.6|42824.8|42804.8|42832.6|42812.6|42824.8|42804.8|3
1637169760000|2021-11-17 17:22:40|42822.6|42802.6|42819.8|42799.8|42824.8|42804.8|42819.8|42799.8|4
1637169770000|2021-11-17 17:22:50|42819.5|42799.5|42814.8|42794.8|42819.8|42799.8|42814.8|42794.8|35
1637169780000|2021-11-17 17:23:00|42814.5|42794.5|42812.3|42792.3|42814.5|42794.5|42810.1|42790.1|4
1637169790000|2021-11-17 17:23:10|42809.8|42789.8|42817|42797|42817|42797|42809.8|42789.8|6
1637169800000|2021-11-17 17:23:20|42817.3|42797.3|42817|42797|42817.3|42797.3|42817|42797|0
1637169810000|2021-11-17 17:23:30|42817.3|42797.3|42817|42797|42817.3|42797.3|42817|42797|1
1637169820000|2021-11-17 17:23:40|42819.5|42799.5|42822|42802|42822|42802|42819.5|42799.5|2
1637169830000|2021-11-17 17:23:50|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|0
1637169840000|2021-11-17 17:24:00|42819.8|42799.8|42824.5|42804.5|42824.5|42804.5|42819.8|42799.8|7
1637169850000|2021-11-17 17:24:10|42822.3|42802.3|42822.3|42802.3|42822.3|42802.3|42822.3|42802.3|3
1637169860000|2021-11-17 17:24:20|42822|42802|42822|42802|42822|42802|42819.5|42799.5|7
1637169880000|2021-11-17 17:24:40|42819.5|42799.5|42819.5|42799.5|42819.5|42799.5|42819.5|42799.5|9
1637169890000|2021-11-17 17:24:50|42819.8|42799.8|42819.8|42799.8|42822|42802|42819.8|42799.8|1
1637169900000|2021-11-17 17:25:00|42822|42802|42824.5|42804.5|42824.8|42804.8|42822|42802|2
1637169910000|2021-11-17 17:25:10|42819.8|42799.8|42819.8|42799.8|42819.8|42799.8|42819.8|42799.8|4
1637169920000|2021-11-17 17:25:20|42819.2|42799.2|42816.4|42796.4|42819.2|42799.2|42816.4|42796.4|13
1637169930000|2021-11-17 17:25:30|42816.7|42796.7|42824.2|42804.2|42824.2|42804.2|42816.7|42796.7|4
1637169940000|2021-11-17 17:25:40|42821.7|42801.7|42824.2|42804.2|42824.2|42804.2|42821.7|42801.7|0
1637169950000|2021-11-17 17:25:50|42824.5|42804.5|42824.5|42804.5|42824.5|42804.5|42824.5|42804.5|1
1637169960000|2021-11-17 17:26:00|42822.3|42802.3|42824.5|42804.5|42824.5|42804.5|42822|42802|4
1637169970000|2021-11-17 17:26:10|42826.7|42806.7|42833.9|42813.9|42833.9|42813.9|42826.7|42806.7|3
1637169980000|2021-11-17 17:26:20|42831.7|42811.7|42831.7|42811.7|42833.9|42813.9|42831.7|42811.7|0
1637169990000|2021-11-17 17:26:30|42828.9|42808.9|42828.9|42808.9|42831.4|42811.4|42826.4|42806.4|27
1637170000000|2021-11-17 17:26:40|42826.7|42806.7|42826.7|42806.7|42826.7|42806.7|42826.7|42806.7|0
1637170010000|2021-11-17 17:26:50|42826.4|42806.4|42826.4|42806.4|42826.4|42806.4|42826.4|42806.4|2
1637170020000|2021-11-17 17:27:00|42824.2|42804.2|42826.4|42806.4|42826.4|42806.4|42824.2|42804.2|0
1637170030000|2021-11-17 17:27:10|42824.2|42804.2|42824.2|42804.2|42824.2|42804.2|42824.2|42804.2|1
1637170040000|2021-11-17 17:27:20|42828.9|42808.9|42824.5|42804.5|42828.9|42808.9|42824.5|42804.5|6
1637170050000|2021-11-17 17:27:30|42826.7|42806.7|42828.9|42808.9|42828.9|42808.9|42826.7|42806.7|0
1637170060000|2021-11-17 17:27:40|42826.7|42806.7|42824.2|42804.2|42828.9|42808.9|42824.2|42804.2|2
1637170070000|2021-11-17 17:27:50|42828.6|42808.6|42828.9|42808.9|42828.9|42808.9|42828.6|42808.6|5
1637170080000|2021-11-17 17:28:00|42826.7|42806.7|42826.7|42806.7|42828.9|42808.9|42824.5|42804.5|18
1637170090000|2021-11-17 17:28:10|42824.5|42804.5|42832.3|42812.3|42832.3|42812.3|42824.5|42804.5|10
1637170100000|2021-11-17 17:28:20|42832|42812|42832|42812|42834.2|42814.2|42832|42812|1
1637170110000|2021-11-17 17:28:30|42834.2|42814.2|42829.5|42809.5|42834.2|42814.2|42829.5|42809.5|4
1637170120000|2021-11-17 17:28:40|42831.7|42811.7|42832|42812|42834.2|42814.2|42831.7|42811.7|2
1637170130000|2021-11-17 17:28:50|42834.2|42814.2|42837|42817|42837|42817|42834.2|42814.2|44
1637170140000|2021-11-17 17:29:00|42834.2|42814.2|42832|42812|42834.2|42814.2|42832|42812|2
1637170150000|2021-11-17 17:29:10|||||||||2
1637170160000|2021-11-17 17:29:20|42831.7|42811.7|42831.7|42811.7|42831.7|42811.7|42831.7|42811.7|3
1637170170000|2021-11-17 17:29:30|42829.5|42809.5|42824.2|42804.2|42829.5|42809.5|42823.9|42803.9|7
1637170180000|2021-11-17 17:29:40|42823.9|42803.9|42823.6|42803.6|42823.9|42803.9|42821.4|42801.4|4
1637170190000|2021-11-17 17:29:50|42821.4|42801.4|42821.7|42801.7|42821.7|42801.7|42821.4|42801.4|0
1637170200000|2021-11-17 17:30:00|42823.9|42803.9|42826.4|42806.4|42826.4|42806.4|42823.9|42803.9|33
1637170210000|2021-11-17 17:30:10|42831.4|42811.4|42831.7|42811.7|42832|42812|42831.4|42811.4|11
1637170220000|2021-11-17 17:30:20|42831.4|42811.4|42827|42807|42831.4|42811.4|42827|42807|2
1637170230000|2021-11-17 17:30:30|42829.2|42809.2|42829.2|42809.2|42829.2|42809.2|42829.2|42809.2|9
1637170240000|2021-11-17 17:30:40|42826.7|42806.7|42818.6|42798.6|42826.7|42806.7|42818.6|42798.6|10
1637170260000|2021-11-17 17:31:00|42816.4|42796.4|42809.2|42789.2|42816.4|42796.4|42809.2|42789.2|10
1637170270000|2021-11-17 17:31:10|42808.9|42788.9|42808.9|42788.9|42808.9|42788.9|42808.9|42788.9|4
1637170280000|2021-11-17 17:31:20|42809.2|42789.2|42806.4|42786.4|42811.4|42791.4|42806.4|42786.4|27
1637170290000|2021-11-17 17:31:30|42804.2|42784.2|42804.2|42784.2|42806.4|42786.4|42804.2|42784.2|7
1637170300000|2021-11-17 17:31:40|42801.4|42781.4|42801.4|42781.4|42801.4|42781.4|42801.4|42781.4|8
1637170310000|2021-11-17 17:31:50|42801.7|42781.7|42803.9|42783.9|42806.4|42786.4|42801.7|42781.7|5
1637170320000|2021-11-17 17:32:00|42803.6|42783.6|42801.4|42781.4|42803.6|42783.6|42801.4|42781.4|0
1637170330000|2021-11-17 17:32:10|42779.2|42759.2|42773.6|42753.6|42781.7|42761.7|42773.6|42753.6|52
1637170340000|2021-11-17 17:32:20|42778.3|42758.3|42795.8|42775.8|42795.8|42775.8|42778.3|42758.3|21
1637170350000|2021-11-17 17:32:30|42798.3|42778.3|42816.1|42796.1|42816.1|42796.1|42798.3|42778.3|26
1637170360000|2021-11-17 17:32:40|42815.8|42795.8|42813.3|42793.3|42820.8|42800.8|42813.3|42793.3|8
1637170370000|2021-11-17 17:32:50|42813.6|42793.6|42803.9|42783.9|42813.6|42793.6|42803.9|42783.9|4
1637170380000|2021-11-17 17:33:00|42801.4|42781.4|42801.4|42781.4|42801.4|42781.4|42801.4|42781.4|1
1637170390000|2021-11-17 17:33:10|42803.6|42783.6|42808.3|42788.3|42808.3|42788.3|42803.6|42783.6|7
1637170400000|2021-11-17 17:33:20|42808.6|42788.6|42811.1|42791.1|42811.1|42791.1|42808.6|42788.6|5
1637170410000|2021-11-17 17:33:30|42815.8|42795.8|42818|42798|42823.3|42803.3|42815.8|42795.8|13
1637170420000|2021-11-17 17:33:40|42815.8|42795.8|42818.6|42798.6|42818.6|42798.6|42815.8|42795.8|0
1637170430000|2021-11-17 17:33:50|42815.8|42795.8|42818.6|42798.6|42818.6|42798.6|42813.9|42793.9|3
1637170440000|2021-11-17 17:34:00|42820.8|42800.8|42823.9|42803.9|42823.9|42803.9|42820.8|42800.8|2
1637170450000|2021-11-17 17:34:10|42823.6|42803.6|42828.6|42808.6|42828.6|42808.6|42821.4|42801.4|3
1637170460000|2021-11-17 17:34:20|42830.8|42810.8|42833.3|42813.3|42833.3|42813.3|42830.8|42810.8|5
1637170470000|2021-11-17 17:34:30|42831.1|42811.1|42828.6|42808.6|42831.1|42811.1|42828.6|42808.6|0
1637170480000|2021-11-17 17:34:40|42828.3|42808.3|42828.6|42808.6|42828.6|42808.6|42828.3|42808.3|2
1637170490000|2021-11-17 17:34:50|42828.9|42808.9|42833|42813|42833|42813|42828.6|42808.6|4
1637170500000|2021-11-17 17:35:00|42828.6|42808.6|42831.1|42811.1|42831.1|42811.1|42828.6|42808.6|0
1637170510000|2021-11-17 17:35:10|42833.3|42813.3|42833.6|42813.6|42833.6|42813.6|42833.3|42813.3|6
1637170520000|2021-11-17 17:35:20|42831.1|42811.1|42831.1|42811.1|42831.1|42811.1|42831.1|42811.1|0
1637170530000|2021-11-17 17:35:30|42830.8|42810.8|42843.6|42823.6|42843.6|42823.6|42830.8|42810.8|6
1637170540000|2021-11-17 17:35:40|42843|42823|42836.4|42816.4|42843|42823|42836.4|42816.4|1
1637170550000|2021-11-17 17:35:50|42838.6|42818.6|42838.6|42818.6|42838.6|42818.6|42835.8|42815.8|2
1637170560000|2021-11-17 17:36:00|42840.8|42820.8|42841.1|42821.1|42841.1|42821.1|42838.6|42818.6|5
1637170570000|2021-11-17 17:36:10|42838.6|42818.6|42843.3|42823.3|42845.8|42825.8|42838.6|42818.6|5
1637170580000|2021-11-17 17:36:20|42841.1|42821.1|42838.9|42818.9|42841.1|42821.1|42838.9|42818.9|12
1637170590000|2021-11-17 17:36:30|42841.1|42821.1|42836.1|42816.1|42841.1|42821.1|42836.1|42816.1|6
1637170600000|2021-11-17 17:36:40|42836.4|42816.4|42838.6|42818.6|42838.6|42818.6|42833.9|42813.9|7
1637170610000|2021-11-17 17:36:50|42840.8|42820.8|42841.1|42821.1|42843|42823|42838.6|42818.6|1
1637170620000|2021-11-17 17:37:00|42843.3|42823.3|42848.3|42828.3|42848.3|42828.3|42843.3|42823.3|2
1637170630000|2021-11-17 17:37:10|42843.6|42823.6|42851.1|42831.1|42851.1|42831.1|42843.6|42823.6|2
1637170640000|2021-11-17 17:37:20|42848.6|42828.6|42853.6|42833.6|42853.6|42833.6|42848.6|42828.6|3
1637170650000|2021-11-17 17:37:30|42855.8|42835.8|42856.1|42836.1|42856.1|42836.1|42855.8|42835.8|8
1637170660000|2021-11-17 17:37:40|42858.6|42838.6|42858.6|42838.6|42858.6|42838.6|42858.6|42838.6|2
1637170670000|2021-11-17 17:37:50|42863|42843|42858.6|42838.6|42863.9|42843.9|42858.6|42838.6|13
1637170680000|2021-11-17 17:38:00|42853.9|42833.9|42855.8|42835.8|42855.8|42835.8|42853.3|42833.3|8
1637170690000|2021-11-17 17:38:10|42853.6|42833.6|42863.3|42843.3|42863.3|42843.3|42853.6|42833.6|5
1637170700000|2021-11-17 17:38:20|42861.1|42841.1|42858.9|42838.9|42861.1|42841.1|42858.6|42838.6|3
1637170710000|2021-11-17 17:38:30|42859.2|42839.2|42856.4|42836.4|42861.4|42841.4|42856.4|42836.4|8
1637170720000|2021-11-17 17:38:40|42856.7|42836.7|42858.9|42838.9|42858.9|42838.9|42856.4|42836.4|2
1637170730000|2021-11-17 17:38:50|42858.6|42838.6|42856.4|42836.4|42858.6|42838.6|42856.4|42836.4|2
1637170740000|2021-11-17 17:39:00|42858.9|42838.9|42866.4|42846.4|42866.4|42846.4|42858.9|42838.9|13
1637170750000|2021-11-17 17:39:10|42863.9|42843.9|42866.4|42846.4|42866.7|42846.7|42863.9|42843.9|2
1637170760000|2021-11-17 17:39:20|||||||||3
1637170770000|2021-11-17 17:39:30|42864.2|42844.2|42864.2|42844.2|42866.4|42846.4|42864.2|42844.2|4
1637170780000|2021-11-17 17:39:40|42866.7|42846.7|42866.7|42846.7|42866.7|42846.7|42866.7|42846.7|2
1637170790000|2021-11-17 17:39:50|42864.5|42844.5|42864.2|42844.2|42866.7|42846.7|42864.2|42844.2|2
1637170800000|2021-11-17 17:40:00|42863.9|42843.9|42863.9|42843.9|42864.2|42844.2|42863.9|42843.9|5
1637170810000|2021-11-17 17:40:10|42866.4|42846.4|42861.4|42841.4|42866.4|42846.4|42861.4|42841.4|3
1637170820000|2021-11-17 17:40:20|42859.2|42839.2|42856.7|42836.7|42859.2|42839.2|42854.5|42834.5|18
1637170830000|2021-11-17 17:40:30|42859.2|42839.2|42859.2|42839.2|42859.2|42839.2|42859.2|42839.2|0
1637170840000|2021-11-17 17:40:40|42859.5|42839.5|42859.2|42839.2|42859.5|42839.5|42859.2|42839.2|4
1637170850000|2021-11-17 17:40:50|42863.9|42843.9|42856.7|42836.7|42863.9|42843.9|42856.7|42836.7|1
1637170860000|2021-11-17 17:41:00|42856.4|42836.4|42854.2|42834.2|42856.4|42836.4|42854.2|42834.2|3
1637170870000|2021-11-17 17:41:10|42852|42832|42847|42827|42852|42832|42847|42827|4
1637170880000|2021-11-17 17:41:20|42846.7|42826.7|42849.2|42829.2|42849.2|42829.2|42846.7|42826.7|0
1637170890000|2021-11-17 17:41:30|42848.9|42828.9|42849.2|42829.2|42849.2|42829.2|42846.7|42826.7|6
1637170900000|2021-11-17 17:41:40|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|3
1637170910000|2021-11-17 17:41:50|||||||||1
1637170920000|2021-11-17 17:42:00|42856.7|42836.7|42848.6|42828.6|42856.7|42836.7|42848.6|42828.6|7
1637170930000|2021-11-17 17:42:10|42846.4|42826.4|42846.4|42826.4|42846.4|42826.4|42846.4|42826.4|1
1637170940000|2021-11-17 17:42:20|42847|42827|42849.2|42829.2|42849.5|42829.5|42844.5|42824.5|7
1637170950000|2021-11-17 17:42:30|42847|42827|42849.2|42829.2|42849.2|42829.2|42844.5|42824.5|2
1637170960000|2021-11-17 17:42:40|42851.4|42831.4|42851.4|42831.4|42851.4|42831.4|42849.2|42829.2|3
1637170980000|2021-11-17 17:43:00|||||||||1
1637170990000|2021-11-17 17:43:10|42849.2|42829.2|42852|42832|42852|42832|42849.2|42829.2|1
1637171010000|2021-11-17 17:43:30|42851.4|42831.4|42852|42832|42852|42832|42849.2|42829.2|4
1637171030000|2021-11-17 17:43:50|42849.8|42829.8|42849.2|42829.2|42849.8|42829.8|42849.2|42829.2|1
1637171040000|2021-11-17 17:44:00|||||||||1
1637171050000|2021-11-17 17:44:10|42852|42832|42849.2|42829.2|42854.2|42834.2|42849.2|42829.2|4
1637171060000|2021-11-17 17:44:20|42851.4|42831.4|42849.2|42829.2|42851.4|42831.4|42849.2|42829.2|1
1637171070000|2021-11-17 17:44:30|42853.9|42833.9|42856.1|42836.1|42856.1|42836.1|42853.9|42833.9|6
1637171080000|2021-11-17 17:44:40|42853.9|42833.9|42851.4|42831.4|42854.2|42834.2|42851.4|42831.4|3
1637171090000|2021-11-17 17:44:50|42851.1|42831.1|42844.5|42824.5|42851.1|42831.1|42844.5|42824.5|4
1637171100000|2021-11-17 17:45:00|42846.7|42826.7|42842|42822|42846.7|42826.7|42839.5|42819.5|4
1637171110000|2021-11-17 17:45:10|42839.2|42819.2|42836.7|42816.7|42839.2|42819.2|42836.7|42816.7|7
1637171120000|2021-11-17 17:45:20|42834.5|42814.5|42833.9|42813.9|42836.7|42816.7|42829.8|42809.8|6
1637171130000|2021-11-17 17:45:30|42834.2|42814.2|42826.7|42806.7|42836.4|42816.4|42826.7|42806.7|12
1637171140000|2021-11-17 17:45:40|42826.1|42806.1|42821.7|42801.7|42826.1|42806.1|42821.7|42801.7|5
1637171150000|2021-11-17 17:45:50|42819.5|42799.5|42819.5|42799.5|42819.5|42799.5|42819.5|42799.5|3
1637171160000|2021-11-17 17:46:00|42819.2|42799.2|42819.2|42799.2|42819.2|42799.2|42819.2|42799.2|3
1637171170000|2021-11-17 17:46:10|42817|42797|42819.5|42799.5|42821.7|42801.7|42817|42797|5
1637171180000|2021-11-17 17:46:20|42819.2|42799.2|42819.2|42799.2|42819.2|42799.2|42817|42797|0
1637171190000|2021-11-17 17:46:30|42817|42797|42817|42797|42817|42797|42817|42797|5
1637171200000|2021-11-17 17:46:40|42814.5|42794.5|42812.3|42792.3|42814.5|42794.5|42812.3|42792.3|3
1637171210000|2021-11-17 17:46:50|42811.7|42791.7|42812|42792|42812|42792|42811.7|42791.7|5
1637171220000|2021-11-17 17:47:00|42814.2|42794.2|42814.5|42794.5|42814.5|42794.5|42814.2|42794.2|9
1637171230000|2021-11-17 17:47:10|42809.8|42789.8|42804.5|42784.5|42809.8|42789.8|42804.2|42784.2|15
1637171240000|2021-11-17 17:47:20|||||||||10
1637171250000|2021-11-17 17:47:30|42802|42782|42804.2|42784.2|42804.5|42784.5|42802|42782|9
1637171260000|2021-11-17 17:47:40|42802|42782|42804.5|42784.5|42804.5|42784.5|42802|42782|6
1637171270000|2021-11-17 17:47:50|42806.7|42786.7|42807|42787|42807|42787|42804.5|42784.5|3
1637171280000|2021-11-17 17:48:00|42806.7|42786.7|42804.2|42784.2|42807|42787|42804.2|42784.2|3
1637171290000|2021-11-17 17:48:10|42802|42782|42806.7|42786.7|42806.7|42786.7|42802|42782|2
1637171300000|2021-11-17 17:48:20|42804.2|42784.2|42802|42782|42807|42787|42802|42782|17
1637171310000|2021-11-17 17:48:30|||||||||1
1637171320000|2021-11-17 17:48:40|||||||||1
1637171330000|2021-11-17 17:48:50|||||||||3
1637171340000|2021-11-17 17:49:00|42804.2|42784.2|42804.2|42784.2|42804.2|42784.2|42801.7|42781.7|6
1637171350000|2021-11-17 17:49:10|42806.4|42786.4|42806.4|42786.4|42809.2|42789.2|42806.4|42786.4|11
1637171360000|2021-11-17 17:49:20|42804.2|42784.2|42804.2|42784.2|42806.4|42786.4|42803.9|42783.9|9
1637171370000|2021-11-17 17:49:30|42803.9|42783.9|42798.9|42778.9|42803.9|42783.9|42798.9|42778.9|10
1637171380000|2021-11-17 17:49:40|42799.2|42779.2|42803.9|42783.9|42803.9|42783.9|42799.2|42779.2|8
1637171390000|2021-11-17 17:49:50|42806.4|42786.4|42796.7|42776.7|42806.4|42786.4|42796.7|42776.7|5
1637171400000|2021-11-17 17:50:00|42797|42777|42796.4|42776.4|42801.4|42781.4|42796.4|42776.4|4
1637171410000|2021-11-17 17:50:10|42794.2|42774.2|42791.7|42771.7|42794.2|42774.2|42791.4|42771.4|8
1637171420000|2021-11-17 17:50:20|42791.4|42771.4|42783.9|42763.9|42791.4|42771.4|42783.9|42763.9|18
1637171430000|2021-11-17 17:50:30|42781.7|42761.7|42781.4|42761.4|42783.9|42763.9|42781.4|42761.4|9
1637171440000|2021-11-17 17:50:40|||||||||15
1637171450000|2021-11-17 17:50:50|42783.6|42763.6|42796.4|42776.4|42796.4|42776.4|42781.4|42761.4|3
1637171460000|2021-11-17 17:51:00|42794.2|42774.2|42794.2|42774.2|42796.4|42776.4|42794.2|42774.2|12
1637171470000|2021-11-17 17:51:10|||||||||1
1637171480000|2021-11-17 17:51:20|||||||||1
1637171500000|2021-11-17 17:51:40|42791.4|42771.4|42776.4|42756.4|42791.4|42771.4|42776.4|42756.4|13
1637171510000|2021-11-17 17:51:50|42781.4|42761.4|42786.4|42766.4|42786.4|42766.4|42781.4|42761.4|14
1637171520000|2021-11-17 17:52:00|42791.4|42771.4|42794.2|42774.2|42794.2|42774.2|42791.4|42771.4|11
1637171530000|2021-11-17 17:52:10|42792|42772|42788.9|42768.9|42792|42772|42788.9|42768.9|17
1637171540000|2021-11-17 17:52:20|42784.2|42764.2|42774.2|42754.2|42784.2|42764.2|42774.2|42754.2|11
1637171550000|2021-11-17 17:52:30|42781.4|42761.4|42775.8|42755.8|42793.9|42773.9|42771.1|42751.1|17
1637171560000|2021-11-17 17:52:40|42775.5|42755.5|42780.8|42760.8|42780.8|42760.8|42775.5|42755.5|15
1637171570000|2021-11-17 17:52:50|42780.5|42760.5|42775.8|42755.8|42780.5|42760.5|42775.8|42755.8|8
1637171580000|2021-11-17 17:53:00|42776.1|42756.1|42776.1|42756.1|42776.1|42756.1|42775.8|42755.8|7
1637171590000|2021-11-17 17:53:10|42776.4|42756.4|42776.1|42756.1|42780.8|42760.8|42775.8|42755.8|29
1637171600000|2021-11-17 17:53:20|42773.6|42753.6|42778.3|42758.3|42778.3|42758.3|42773.3|42753.3|6
1637171610000|2021-11-17 17:53:30|42775.8|42755.8|42770.8|42750.8|42775.8|42755.8|42770.8|42750.8|17
1637171620000|2021-11-17 17:53:40|42768.3|42748.3|42763|42743|42768.3|42748.3|42763|42743|20
1637171630000|2021-11-17 17:53:50|42765.8|42745.8|42765.8|42745.8|42765.8|42745.8|42763.6|42743.6|8
1637171640000|2021-11-17 17:54:00|||||||||10
1637171650000|2021-11-17 17:54:10|42768|42748|42768.3|42748.3|42768.3|42748.3|42768|42748|14
1637171660000|2021-11-17 17:54:20|42766.1|42746.1|42768|42748|42770.8|42750.8|42766.1|42746.1|13
1637171670000|2021-11-17 17:54:30|42765.8|42745.8|42760.8|42740.8|42765.8|42745.8|42760.8|42740.8|35
1637171680000|2021-11-17 17:54:40|42760.5|42740.5|42763.3|42743.3|42763.3|42743.3|42758.3|42738.3|12
1637171690000|2021-11-17 17:54:50|42765.5|42745.5|42775.2|42755.2|42775.2|42755.2|42765.5|42745.5|27
1637171700000|2021-11-17 17:55:00|42773|42753|42773|42753|42773|42753|42773|42753|3
1637171710000|2021-11-17 17:55:10|42770.5|42750.5|42768.3|42748.3|42770.5|42750.5|42768.3|42748.3|3
1637171720000|2021-11-17 17:55:20|42768|42748|42768|42748|42768|42748|42768|42748|8
1637171730000|2021-11-17 17:55:30|42767.7|42747.7|42765.2|42745.2|42767.7|42747.7|42765.2|42745.2|5
1637171740000|2021-11-17 17:55:40|42765.5|42745.5|42767.7|42747.7|42767.7|42747.7|42765.5|42745.5|6
1637171750000|2021-11-17 17:55:50|42763|42743|42763|42743|42763|42743|42763|42743|17
1637171760000|2021-11-17 17:56:00|42760.8|42740.8|42755.2|42735.2|42763|42743|42750.2|42730.2|22
1637171770000|2021-11-17 17:56:10|42757.4|42737.4|42755.2|42735.2|42757.4|42737.4|42753|42733|6
1637171780000|2021-11-17 17:56:20|42753|42733|42738|42718|42753|42733|42733|42713|53
1637171790000|2021-11-17 17:56:30|42740.8|42720.8|42743|42723|42743.6|42723.6|42740.8|42720.8|38
1637171800000|2021-11-17 17:56:40|42743.3|42723.3|42743.3|42723.3|42747.7|42727.7|42743.3|42723.3|6
1637171810000|2021-11-17 17:56:50|42743|42723|42743|42723|42743|42723|42743|42723|3
1637171820000|2021-11-17 17:57:00|42745.5|42725.5|42745.2|42725.2|42745.5|42725.5|42743|42723|6
1637171830000|2021-11-17 17:57:10|42745.5|42725.5|42745.2|42725.2|42745.5|42725.5|42745.2|42725.2|25
1637171840000|2021-11-17 17:57:20|42744.9|42724.9|42755.2|42735.2|42755.2|42735.2|42744.9|42724.9|60
1637171850000|2021-11-17 17:57:30|42753|42733|42760.8|42740.8|42760.8|42740.8|42750.8|42730.8|35
1637171860000|2021-11-17 17:57:40|42761.1|42741.1|42768.3|42748.3|42768.3|42748.3|42761.1|42741.1|12
1637171870000|2021-11-17 17:57:50|42768.6|42748.6|42763.9|42743.9|42771.4|42751.4|42763.9|42743.9|25
1637171880000|2021-11-17 17:58:00|42761.4|42741.4|42750.8|42730.8|42763.6|42743.6|42748.6|42728.6|21
1637171890000|2021-11-17 17:58:10|||||||||1
1637171900000|2021-11-17 17:58:20|42748.3|42728.3|42743.6|42723.6|42748.3|42728.3|42743.6|42723.6|26
1637171910000|2021-11-17 17:58:30|42743.3|42723.3|42735.5|42715.5|42743.3|42723.3|42735.5|42715.5|30
1637171920000|2021-11-17 17:58:40|42737.4|42717.4|42734.6|42714.6|42737.4|42717.4|42732.4|42712.4|47
1637171930000|2021-11-17 17:58:50|42734.9|42714.9|42732.1|42712.1|42734.9|42714.9|42730.2|42710.2|66
1637171940000|2021-11-17 17:59:00|42729.6|42709.6|42709.6|42689.6|42729.6|42709.6|42709.6|42689.6|188
1637171950000|2021-11-17 17:59:10|42707.1|42687.1|42710.2|42690.2|42710.2|42690.2|42706.8|42686.8|162
1637171960000|2021-11-17 17:59:20|42724.9|42704.9|42731.8|42711.8|42732.7|42712.7|42724.9|42704.9|93
1637171970000|2021-11-17 17:59:30|42734.3|42714.3|42741.8|42721.8|42741.8|42721.8|42729.6|42709.6|91
1637171980000|2021-11-17 17:59:40|42742.1|42722.1|42758.3|42738.3|42761.8|42741.8|42742.1|42722.1|168
1637171990000|2021-11-17 17:59:50|42758.9|42738.9|42766.8|42746.8|42766.8|42746.8|42758.9|42738.9|96
1637172000000|2021-11-17 18:00:00|42764.9|42744.9|42761.8|42741.8|42774.6|42754.6|42761.4|42741.4|64
1637172010000|2021-11-17 18:00:10|42759.6|42739.6|42754.6|42734.6|42759.6|42739.6|42754.3|42734.3|19
1637172020000|2021-11-17 18:00:20|42758.9|42738.9|42767.7|42747.7|42767.7|42747.7|42758.9|42738.9|28
1637172030000|2021-11-17 18:00:30|42769.9|42749.9|42772.4|42752.4|42779.6|42759.6|42769.6|42749.6|11
1637172040000|2021-11-17 18:00:40|42774.6|42754.6|42769.9|42749.9|42774.6|42754.6|42767.7|42747.7|77
1637172050000|2021-11-17 18:00:50|42767.7|42747.7|42775.5|42755.5|42775.5|42755.5|42767.4|42747.4|6
1637172060000|2021-11-17 18:01:00|42775.2|42755.2|42766.1|42746.1|42775.2|42755.2|42766.1|42746.1|3
1637172070000|2021-11-17 18:01:10|42765.8|42745.8|42765.5|42745.5|42765.8|42745.8|42765.5|42745.5|5
1637172080000|2021-11-17 18:01:20|42765.8|42745.8|42765.8|42745.8|42765.8|42745.8|42765.5|42745.5|1
1637172090000|2021-11-17 18:01:30|42768|42748|42765.8|42745.8|42768|42748|42765.8|42745.8|0
1637172100000|2021-11-17 18:01:40|42765.5|42745.5|42760.8|42740.8|42765.5|42745.5|42760.8|42740.8|5
1637172110000|2021-11-17 18:01:50|42758|42738|42755.8|42735.8|42760.8|42740.8|42753.3|42733.3|13
1637172120000|2021-11-17 18:02:00|42750.8|42730.8|42725.8|42705.8|42750.8|42730.8|42725.5|42705.5|32
1637172130000|2021-11-17 18:02:10|42726.1|42706.1|42725.8|42705.8|42728.6|42708.6|42725.8|42705.8|17
1637172140000|2021-11-17 18:02:20|42728.3|42708.3|42730.8|42710.8|42730.8|42710.8|42728.3|42708.3|4
1637172150000|2021-11-17 18:02:30|42735.8|42715.8|42730.5|42710.5|42738.3|42718.3|42730.5|42710.5|6
1637172160000|2021-11-17 18:02:40|42725.8|42705.8|42725.8|42705.8|42725.8|42705.8|42725.8|42705.8|4
1637172170000|2021-11-17 18:02:50|42728|42708|42701.4|42681.4|42731.1|42711.1|42698.9|42678.9|22
1637172180000|2021-11-17 18:03:00|42698.9|42678.9|42681.4|42661.4|42698.9|42678.9|42678.9|42658.9|56
1637172190000|2021-11-17 18:03:10|42676.4|42656.4|42681.1|42661.1|42681.4|42661.4|42676.4|42656.4|17
1637172200000|2021-11-17 18:03:20|42678.9|42658.9|42676.4|42656.4|42681.4|42661.4|42676.1|42656.1|10
1637172210000|2021-11-17 18:03:30|42676.1|42656.1|42681.1|42661.1|42681.1|42661.1|42676.1|42656.1|6
1637172220000|2021-11-17 18:03:40|42685.8|42665.8|42685.8|42665.8|42685.8|42665.8|42685.8|42665.8|4
1637172230000|2021-11-17 18:03:50|42683.6|42663.6|42680.8|42660.8|42683.6|42663.6|42680.8|42660.8|7
1637172240000|2021-11-17 18:04:00|42676.1|42656.1|42681.1|42661.1|42683.6|42663.6|42673.9|42653.9|11
1637172250000|2021-11-17 18:04:10|42683.3|42663.3|42685.8|42665.8|42685.8|42665.8|42683.3|42663.3|30
1637172260000|2021-11-17 18:04:20|42686.1|42666.1|42683.6|42663.6|42686.4|42666.4|42683.6|42663.6|5
1637172270000|2021-11-17 18:04:30|42681.4|42661.4|42683.6|42663.6|42683.6|42663.6|42681.4|42661.4|8
1637172280000|2021-11-17 18:04:40|42680.8|42660.8|42678.9|42658.9|42680.8|42660.8|42676.4|42656.4|32
1637172290000|2021-11-17 18:04:50|42679.2|42659.2|42679.2|42659.2|42679.2|42659.2|42679.2|42659.2|0
1637172300000|2021-11-17 18:05:00|42681.4|42661.4|42691.4|42671.4|42693.6|42673.6|42681.1|42661.1|25
1637172310000|2021-11-17 18:05:10|42688.6|42668.6|42683.9|42663.9|42688.6|42668.6|42681.4|42661.4|4
1637172320000|2021-11-17 18:05:20|42678.9|42658.9|42676.7|42656.7|42678.9|42658.9|42676.7|42656.7|4
1637172330000|2021-11-17 18:05:30|42674.2|42654.2|42676.4|42656.4|42678.9|42658.9|42673.9|42653.9|9
1637172340000|2021-11-17 18:05:40|42676.7|42656.7|42679.2|42659.2|42679.2|42659.2|42676.7|42656.7|5
1637172350000|2021-11-17 18:05:50|42678.9|42658.9|42679.5|42659.5|42679.5|42659.5|42678.9|42658.9|1
1637172360000|2021-11-17 18:06:00|42679.2|42659.2|42679.2|42659.2|42681.7|42661.7|42679.2|42659.2|0
1637172370000|2021-11-17 18:06:10|||||||||4
1637172380000|2021-11-17 18:06:20|42678.9|42658.9|42674.2|42654.2|42678.9|42658.9|42674.2|42654.2|6
1637172390000|2021-11-17 18:06:30|42673.9|42653.9|42673.9|42653.9|42673.9|42653.9|42673.9|42653.9|2
1637172400000|2021-11-17 18:06:40|42676.4|42656.4|42671.7|42651.7|42676.7|42656.7|42671.7|42651.7|4
1637172410000|2021-11-17 18:06:50|42672|42652|42676.7|42656.7|42676.7|42656.7|42672|42652|3
1637172420000|2021-11-17 18:07:00|42676.4|42656.4|42673.9|42653.9|42678.6|42658.6|42673.9|42653.9|1
1637172430000|2021-11-17 18:07:10|42674.2|42654.2|42673.6|42653.6|42674.2|42654.2|42671.4|42651.4|1
1637172440000|2021-11-17 18:07:20|42671.4|42651.4|42671.7|42651.7|42673.9|42653.9|42671.4|42651.4|2
1637172450000|2021-11-17 18:07:30|42674.2|42654.2|42678.6|42658.6|42678.6|42658.6|42674.2|42654.2|3
1637172460000|2021-11-17 18:07:40|42683.6|42663.6|42681.7|42661.7|42688.3|42668.3|42681.7|42661.7|10
1637172470000|2021-11-17 18:07:50|||||||||1
1637172480000|2021-11-17 18:08:00|42683.9|42663.9|42681.4|42661.4|42683.9|42663.9|42681.4|42661.4|5
1637172490000|2021-11-17 18:08:10|42681.1|42661.1|42681.1|42661.1|42681.1|42661.1|42681.1|42661.1|1
1637172500000|2021-11-17 18:08:20|42678.9|42658.9|42676.1|42656.1|42678.9|42658.9|42676.1|42656.1|9
1637172510000|2021-11-17 18:08:30|42678.6|42658.6|42678.9|42658.9|42678.9|42658.9|42676.4|42656.4|4
1637172520000|2021-11-17 18:08:40|42681.1|42661.1|42689.5|42669.5|42689.5|42669.5|42681.1|42661.1|4
1637172530000|2021-11-17 18:08:50|42689.2|42669.2|42696.4|42676.4|42696.7|42676.7|42689.2|42669.2|10
1637172540000|2021-11-17 18:09:00|42696.1|42676.1|42696.7|42676.7|42696.7|42676.7|42693.9|42673.9|6
1637172550000|2021-11-17 18:09:10|42699.2|42679.2|42703.9|42683.9|42703.9|42683.9|42699.2|42679.2|9
1637172560000|2021-11-17 18:09:20|42701.7|42681.7|42704.2|42684.2|42704.5|42684.5|42701.7|42681.7|5
1637172570000|2021-11-17 18:09:30|42704.5|42684.5|42707|42687|42707|42687|42704.2|42684.2|3
1637172580000|2021-11-17 18:09:40|42706.7|42686.7|42709.2|42689.2|42709.2|42689.2|42704.5|42684.5|2
1637172590000|2021-11-17 18:09:50|42706.7|42686.7|42704.2|42684.2|42706.7|42686.7|42699.5|42679.5|19
1637172600000|2021-11-17 18:10:00|42704.5|42684.5|42701.7|42681.7|42704.5|42684.5|42694.5|42674.5|14
1637172610000|2021-11-17 18:10:10|42699.5|42679.5|42702|42682|42702|42682|42699.5|42679.5|4
1637172620000|2021-11-17 18:10:20|42699.5|42679.5|42692|42672|42699.5|42679.5|42692|42672|5
1637172630000|2021-11-17 18:10:30|42691.7|42671.7|42692|42672|42692|42672|42691.7|42671.7|5
1637172640000|2021-11-17 18:10:40|42691.7|42671.7|42689.2|42669.2|42692|42672|42689.2|42669.2|2
1637172650000|2021-11-17 18:10:50|42687|42667|42677|42657|42687|42667|42677|42657|2
1637172660000|2021-11-17 18:11:00|42674.8|42654.8|42677|42657|42677|42657|42674.2|42654.2|9
1637172670000|2021-11-17 18:11:10|||||||||2
1637172680000|2021-11-17 18:11:20|42676.7|42656.7|42679.2|42659.2|42681.7|42661.7|42676.7|42656.7|4
1637172690000|2021-11-17 18:11:30|42677|42657|42677|42657|42681.7|42661.7|42677|42657|4
1637172700000|2021-11-17 18:11:40|42679.5|42659.5|42681.7|42661.7|42681.7|42661.7|42679.2|42659.2|1
1637172710000|2021-11-17 18:11:50|42682|42662|42689.5|42669.5|42691.4|42671.4|42682|42662|12
1637172720000|2021-11-17 18:12:00|42689.2|42669.2|42686.7|42666.7|42689.2|42669.2|42686.4|42666.4|5
1637172730000|2021-11-17 18:12:10|42687|42667|42686.7|42666.7|42687|42667|42686.7|42666.7|0
1637172740000|2021-11-17 18:12:20|42687|42667|42686.7|42666.7|42687|42667|42686.7|42666.7|5
1637172750000|2021-11-17 18:12:30|42687|42667|42684.2|42664.2|42687|42667|42684.2|42664.2|4
1637172760000|2021-11-17 18:12:40|42687|42667|42684.2|42664.2|42687|42667|42684.2|42664.2|2
1637172770000|2021-11-17 18:12:50|42686.7|42666.7|42687|42667|42687|42667|42684.5|42664.5|3
1637172780000|2021-11-17 18:13:00|42689.2|42669.2|42689.2|42669.2|42689.2|42669.2|42689.2|42669.2|2
1637172790000|2021-11-17 18:13:10|42691.4|42671.4|42691.7|42671.7|42691.7|42671.7|42691.4|42671.4|1
1637172800000|2021-11-17 18:13:20|42689.5|42669.5|42689.5|42669.5|42689.5|42669.5|42689.5|42669.5|4
1637172810000|2021-11-17 18:13:30|42689.2|42669.2|42692|42672|42692|42672|42689.2|42669.2|6
1637172820000|2021-11-17 18:13:40|42694.8|42674.8|42692|42672|42694.8|42674.8|42692|42672|10
1637172830000|2021-11-17 18:13:50|42694.5|42674.5|42692|42672|42694.5|42674.5|42692|42672|1
1637172840000|2021-11-17 18:14:00|42694.5|42674.5|42698.9|42678.9|42698.9|42678.9|42694.2|42674.2|5
1637172850000|2021-11-17 18:14:10|42696.4|42676.4|42696.4|42676.4|42696.4|42676.4|42694.2|42674.2|8
1637172860000|2021-11-17 18:14:20|42693.9|42673.9|42698.6|42678.6|42698.6|42678.6|42691.7|42671.7|6
1637172870000|2021-11-17 18:14:30|42698.3|42678.3|42698.9|42678.9|42701.1|42681.1|42698.3|42678.3|1
1637172880000|2021-11-17 18:14:40|42698.6|42678.6|42696.4|42676.4|42698.6|42678.6|42696.4|42676.4|2
1637172890000|2021-11-17 18:14:50|42698.6|42678.6|42696.4|42676.4|42698.6|42678.6|42696.4|42676.4|1
1637172900000|2021-11-17 18:15:00|42698.9|42678.9|42698.9|42678.9|42698.9|42678.9|42696.4|42676.4|5
1637172910000|2021-11-17 18:15:10|42696.1|42676.1|42698.6|42678.6|42698.6|42678.6|42696.1|42676.1|4
1637172920000|2021-11-17 18:15:20|42698.9|42678.9|42699.5|42679.5|42699.5|42679.5|42698.9|42678.9|13
1637172930000|2021-11-17 18:15:30|42701.7|42681.7|42703.6|42683.6|42703.6|42683.6|42698.9|42678.9|6
1637172940000|2021-11-17 18:15:40|42703.3|42683.3|42703.3|42683.3|42703.3|42683.3|42701.1|42681.1|3
1637172950000|2021-11-17 18:15:50|42701.1|42681.1|42698.6|42678.6|42701.1|42681.1|42698.6|42678.6|1
1637172960000|2021-11-17 18:16:00|||||||||3
1637172970000|2021-11-17 18:16:10|42698.3|42678.3|42703.3|42683.3|42703.3|42683.3|42696.1|42676.1|2
1637172980000|2021-11-17 18:16:20|42701.1|42681.1|42693|42673|42703.3|42683.3|42693|42673|7
1637172990000|2021-11-17 18:16:30|42693.3|42673.3|42693|42673|42693.3|42673.3|42693|42673|6
1637173000000|2021-11-17 18:16:40|42690.8|42670.8|42693.3|42673.3|42693.3|42673.3|42690.8|42670.8|4
1637173010000|2021-11-17 18:16:50|42693|42673|42697.7|42677.7|42697.7|42677.7|42693|42673|9
1637173020000|2021-11-17 18:17:00|42700.2|42680.2|42702.7|42682.7|42704.9|42684.9|42700.2|42680.2|8
1637173030000|2021-11-17 18:17:10|42700.5|42680.5|42702.7|42682.7|42702.7|42682.7|42700.5|42680.5|2
1637173040000|2021-11-17 18:17:20|42703|42683|42703|42683|42707.7|42687.7|42703|42683|2
1637173050000|2021-11-17 18:17:30|42705.2|42685.2|42703|42683|42707.7|42687.7|42703|42683|4
1637173060000|2021-11-17 18:17:40|42700.8|42680.8|42700.5|42680.5|42703|42683|42700.5|42680.5|1
1637173070000|2021-11-17 18:17:50|42702.7|42682.7|42703|42683|42703|42683|42700.5|42680.5|0
1637173080000|2021-11-17 18:18:00|42702.7|42682.7|42700.5|42680.5|42702.7|42682.7|42700.5|42680.5|0
1637173100000|2021-11-17 18:18:20|42698|42678|42695.8|42675.8|42698|42678|42695.8|42675.8|4
1637173110000|2021-11-17 18:18:30|42693.3|42673.3|42688.3|42668.3|42693.3|42673.3|42688.3|42668.3|1
1637173120000|2021-11-17 18:18:40|42690.5|42670.5|42690.5|42670.5|42690.5|42670.5|42690.5|42670.5|0
1637173130000|2021-11-17 18:18:50|42688.3|42668.3|42693|42673|42695.2|42675.2|42688.3|42668.3|7
1637173140000|2021-11-17 18:19:00|42695.2|42675.2|42697.7|42677.7|42697.7|42677.7|42695.2|42675.2|5
1637173150000|2021-11-17 18:19:10|42700.5|42680.5|42703|42683|42703|42683|42698|42678|2
1637173160000|2021-11-17 18:19:20|42700.2|42680.2|42702.7|42682.7|42702.7|42682.7|42700.2|42680.2|3
1637173170000|2021-11-17 18:19:30|42700.2|42680.2|42703|42683|42703|42683|42698.3|42678.3|2
1637173180000|2021-11-17 18:19:40|42700.5|42680.5|42700.5|42680.5|42700.5|42680.5|42700.5|42680.5|1
1637173190000|2021-11-17 18:19:50|42700.8|42680.8|42700.5|42680.5|42700.8|42680.8|42700.5|42680.5|1
1637173200000|2021-11-17 18:20:00|42700.8|42680.8|42718|42698|42718|42698|42700.2|42680.2|13
1637173210000|2021-11-17 18:20:10|42715.8|42695.8|42700.2|42680.2|42715.8|42695.8|42698|42678|9
1637173220000|2021-11-17 18:20:20|42700.5|42680.5|42702.4|42682.4|42702.4|42682.4|42700.5|42680.5|1
1637173230000|2021-11-17 18:20:30|42702.7|42682.7|42697.4|42677.4|42702.7|42682.7|42697.4|42677.4|8
1637173240000|2021-11-17 18:20:40|42695.2|42675.2|42695.2|42675.2|42695.2|42675.2|42695.2|42675.2|0
1637173250000|2021-11-17 18:20:50|42697.1|42677.1|42694.9|42674.9|42697.4|42677.4|42692.7|42672.7|7
1637173260000|2021-11-17 18:21:00|42692.7|42672.7|42699.6|42679.6|42699.6|42679.6|42692.7|42672.7|1
1637173270000|2021-11-17 18:21:10|42701.8|42681.8|42704.9|42684.9|42707.1|42687.1|42697.4|42677.4|4
1637173280000|2021-11-17 18:21:20|42704.6|42684.6|42700.2|42680.2|42704.9|42684.9|42699.9|42679.9|6
1637173290000|2021-11-17 18:21:30|42705.5|42685.5|42708|42688|42708|42688|42705.5|42685.5|18
1637173300000|2021-11-17 18:21:40|42710.5|42690.5|42710.5|42690.5|42710.5|42690.5|42710.5|42690.5|0
1637173310000|2021-11-17 18:21:50|42710.2|42690.2|42708|42688|42710.5|42690.5|42708|42688|4
1637173320000|2021-11-17 18:22:00|42707.7|42687.7|42703|42683|42707.7|42687.7|42703|42683|12
1637173330000|2021-11-17 18:22:10|42700.5|42680.5|42700.5|42680.5|42703|42683|42700.2|42680.2|8
1637173340000|2021-11-17 18:22:20|42700.2|42680.2|42700.5|42680.5|42700.5|42680.5|42698|42678|10
1637173350000|2021-11-17 18:22:30|42702.7|42682.7|42710.5|42690.5|42712.7|42692.7|42702.7|42682.7|6
1637173360000|2021-11-17 18:22:40|42708.3|42688.3|42713.3|42693.3|42713.3|42693.3|42708.3|42688.3|1
1637173370000|2021-11-17 18:22:50|42715.5|42695.5|42713.3|42693.3|42715.5|42695.5|42713.3|42693.3|4
1637173380000|2021-11-17 18:23:00|42715.8|42695.8|42713|42693|42715.8|42695.8|42713|42693|2
1637173400000|2021-11-17 18:23:20|42713.3|42693.3|42713.3|42693.3|42713.3|42693.3|42713.3|42693.3|1
1637173410000|2021-11-17 18:23:30|42713.6|42693.6|42720.5|42700.5|42720.5|42700.5|42713.6|42693.6|2
1637173420000|2021-11-17 18:23:40|42718.3|42698.3|42720.8|42700.8|42720.8|42700.8|42718.3|42698.3|7
1637173430000|2021-11-17 18:23:50|42723|42703|42728|42708|42728|42708|42723|42703|8
1637173440000|2021-11-17 18:24:00|42728.3|42708.3|42728.3|42708.3|42728.3|42708.3|42728.3|42708.3|6
1637173460000|2021-11-17 18:24:20|42733|42713|42733|42713|42733|42713|42733|42713|2
1637173470000|2021-11-17 18:24:30|42742.4|42722.4|42742.7|42722.7|42742.7|42722.7|42742.4|42722.4|9
1637173480000|2021-11-17 18:24:40|42743|42723|42745.2|42725.2|42745.2|42725.2|42742.7|42722.7|1
1637173490000|2021-11-17 18:24:50|42749.6|42729.6|42747.4|42727.4|42749.9|42729.9|42747.4|42727.4|3
1637173500000|2021-11-17 18:25:00|42745.2|42725.2|42758|42738|42758|42738|42745.2|42725.2|14
1637173510000|2021-11-17 18:25:10|42758.3|42738.3|42765.5|42745.5|42765.5|42745.5|42758.3|42738.3|15
1637173520000|2021-11-17 18:25:20|42767.7|42747.7|42763.3|42743.3|42768|42748|42763.3|42743.3|2
1637173530000|2021-11-17 18:25:30|42765.5|42745.5|42765.8|42745.8|42768|42748|42765.5|42745.5|4
1637173540000|2021-11-17 18:25:40|42768|42748|42763.3|42743.3|42768|42748|42763.3|42743.3|5
1637173550000|2021-11-17 18:25:50|42763|42743|42760.8|42740.8|42763.3|42743.3|42760.8|42740.8|6
1637173560000|2021-11-17 18:26:00|42758|42738|42758.3|42738.3|42760.8|42740.8|42755.8|42735.8|6
1637173570000|2021-11-17 18:26:10|42758|42738|42758|42738|42758.3|42738.3|42758|42738|5
1637173580000|2021-11-17 18:26:20|42755.5|42735.5|42755.5|42735.5|42755.5|42735.5|42755.5|42735.5|0
1637173590000|2021-11-17 18:26:30|42758|42738|42758|42738|42758|42738|42758|42738|0
1637173600000|2021-11-17 18:26:40|42755.8|42735.8|42750.8|42730.8|42755.8|42735.8|42750.8|42730.8|1
1637173620000|2021-11-17 18:27:00|42753.3|42733.3|42753.3|42733.3|42753.3|42733.3|42753.3|42733.3|10
1637173630000|2021-11-17 18:27:10|42755.5|42735.5|42755.5|42735.5|42755.5|42735.5|42753.3|42733.3|7
1637173640000|2021-11-17 18:27:20|42753.3|42733.3|42755.8|42735.8|42758|42738|42753.3|42733.3|2
1637173650000|2021-11-17 18:27:30|42758|42738|42753|42733|42758|42738|42753|42733|1
1637173660000|2021-11-17 18:27:40|||||||||3
1637173670000|2021-11-17 18:27:50|42750.8|42730.8|42750.8|42730.8|42750.8|42730.8|42750.8|42730.8|0
1637173680000|2021-11-17 18:28:00|42753|42733|42748.3|42728.3|42753|42733|42748.3|42728.3|2
1637173690000|2021-11-17 18:28:10|42750.8|42730.8|42748.3|42728.3|42750.8|42730.8|42748|42728|2
1637173710000|2021-11-17 18:28:30|42745.8|42725.8|42743.3|42723.3|42745.8|42725.8|42743.3|42723.3|3
1637173720000|2021-11-17 18:28:40|42745.8|42725.8|42743|42723|42745.8|42725.8|42743|42723|2
1637173730000|2021-11-17 18:28:50|42740.8|42720.8|42740.8|42720.8|42740.8|42720.8|42740.8|42720.8|1
1637173740000|2021-11-17 18:29:00|42740.5|42720.5|42738.3|42718.3|42740.5|42720.5|42733.9|42713.9|2
1637173750000|2021-11-17 18:29:10|42740.5|42720.5|42740.5|42720.5|42740.5|42720.5|42740.5|42720.5|0
1637173760000|2021-11-17 18:29:20|42740.8|42720.8|42740.8|42720.8|42745.8|42725.8|42740.8|42720.8|11
1637173770000|2021-11-17 18:29:30|42738.6|42718.6|42738.6|42718.6|42738.6|42718.6|42738.6|42718.6|1
1637173780000|2021-11-17 18:29:40|42740.5|42720.5|42738.3|42718.3|42740.5|42720.5|42738.3|42718.3|5
1637173790000|2021-11-17 18:29:50|42740.5|42720.5|42740.8|42720.8|42740.8|42720.8|42740.5|42720.5|1
1637173800000|2021-11-17 18:30:00|42738.6|42718.6|42742.7|42722.7|42745.2|42725.2|42737.7|42717.7|7
1637173810000|2021-11-17 18:30:10|42740.5|42720.5|42743.3|42723.3|42745.8|42725.8|42740.5|42720.5|5
1637173820000|2021-11-17 18:30:20|42745.5|42725.5|42748.3|42728.3|42748.3|42728.3|42743.3|42723.3|1
1637173830000|2021-11-17 18:30:30|42752.7|42732.7|42753|42733|42753|42733|42752.7|42732.7|2
1637173840000|2021-11-17 18:30:40|42748.3|42728.3|42748.3|42728.3|42750.5|42730.5|42748.3|42728.3|1
1637173850000|2021-11-17 18:30:50|42750.5|42730.5|42743.3|42723.3|42750.5|42730.5|42738.6|42718.6|3
1637173860000|2021-11-17 18:31:00|42742.7|42722.7|42738|42718|42743|42723|42738|42718|2
1637173870000|2021-11-17 18:31:10|42735.8|42715.8|42738.3|42718.3|42740.5|42720.5|42735.5|42715.5|3
1637173880000|2021-11-17 18:31:20|42740.5|42720.5|42738.3|42718.3|42740.5|42720.5|42738.3|42718.3|0
1637173890000|2021-11-17 18:31:30|42740.5|42720.5|42740.2|42720.2|42740.5|42720.5|42737.7|42717.7|2
1637173900000|2021-11-17 18:31:40|42738|42718|42740.2|42720.2|42740.2|42720.2|42738|42718|1
1637173910000|2021-11-17 18:31:50|42738|42718|42740.2|42720.2|42740.2|42720.2|42738|42718|0
1637173920000|2021-11-17 18:32:00|42740.5|42720.5|42740.8|42720.8|42743|42723|42740.5|42720.5|4
1637173940000|2021-11-17 18:32:20|42743|42723|42743|42723|42743|42723|42743|42723|0
1637173950000|2021-11-17 18:32:30|42738.3|42718.3|42738.3|42718.3|42740.5|42720.5|42738|42718|2
1637173960000|2021-11-17 18:32:40|42740.5|42720.5|42740.5|42720.5|42740.5|42720.5|42740.5|42720.5|4
1637173970000|2021-11-17 18:32:50|42738.3|42718.3|42740.5|42720.5|42740.5|42720.5|42735.8|42715.8|4
1637173980000|2021-11-17 18:33:00|42738.3|42718.3|42738.3|42718.3|42740.5|42720.5|42738|42718|2
1637173990000|2021-11-17 18:33:10|42740.5|42720.5|42743|42723|42743|42723|42740.5|42720.5|6
1637174000000|2021-11-17 18:33:20|42745.5|42725.5|42747.7|42727.7|42747.7|42727.7|42745.5|42725.5|4
1637174010000|2021-11-17 18:33:30|42745.5|42725.5|42748|42728|42748|42728|42745.5|42725.5|2
1637174020000|2021-11-17 18:33:40|42745.8|42725.8|42748|42728|42748|42728|42745.8|42725.8|2
1637174040000|2021-11-17 18:34:00|42745.8|42725.8|42752.7|42732.7|42752.7|42732.7|42745.5|42725.5|5
1637174050000|2021-11-17 18:34:10|42753|42733|42753|42733|42753|42733|42748.3|42728.3|3
1637174060000|2021-11-17 18:34:20|42748.6|42728.6|42751.1|42731.1|42751.1|42731.1|42748.3|42728.3|12
1637174070000|2021-11-17 18:34:30|42750.8|42730.8|42750.5|42730.5|42750.8|42730.8|42750.5|42730.5|0
1637174080000|2021-11-17 18:34:40|42748.3|42728.3|42748.3|42728.3|42750.5|42730.5|42748.3|42728.3|0
1637174090000|2021-11-17 18:34:50|42745.5|42725.5|42748|42728|42748.3|42728.3|42745.5|42725.5|9
1637174100000|2021-11-17 18:35:00|42748.3|42728.3|42747.7|42727.7|42753|42733|42747.7|42727.7|7
1637174110000|2021-11-17 18:35:10|42748|42728|42748|42728|42748|42728|42743.3|42723.3|2
1637174120000|2021-11-17 18:35:20|42750.2|42730.2|42750.5|42730.5|42750.5|42730.5|42745.8|42725.8|3
1637174130000|2021-11-17 18:35:30|42750.8|42730.8|42750.8|42730.8|42750.8|42730.8|42750.8|42730.8|2
1637174150000|2021-11-17 18:35:50|42753.3|42733.3|42753.3|42733.3|42753.3|42733.3|42753.3|42733.3|1
1637174160000|2021-11-17 18:36:00|42750.8|42730.8|42750.8|42730.8|42750.8|42730.8|42750.8|42730.8|2
1637174170000|2021-11-17 18:36:10|42748.3|42728.3|42748.3|42728.3|42748.3|42728.3|42748.3|42728.3|2
1637174180000|2021-11-17 18:36:20|42748|42728|42748|42728|42748|42728|42748|42728|1
1637174190000|2021-11-17 18:36:30|42747.7|42727.7|42752.4|42732.4|42752.4|42732.4|42745.5|42725.5|16
1637174200000|2021-11-17 18:36:40|42750.2|42730.2|42750.2|42730.2|42752.4|42732.4|42748|42728|3
1637174210000|2021-11-17 18:36:50|42748|42728|42740.8|42720.8|42748|42728|42740.8|42720.8|1
1637174220000|2021-11-17 18:37:00|42738.6|42718.6|42738.6|42718.6|42740.8|42720.8|42738.6|42718.6|0
1637174230000|2021-11-17 18:37:10|42740.8|42720.8|42738.6|42718.6|42740.8|42720.8|42738.3|42718.3|0
1637174240000|2021-11-17 18:37:20|42738.3|42718.3|42723|42703|42738.3|42718.3|42723|42703|10
1637174250000|2021-11-17 18:37:30|42728.3|42708.3|42732.7|42712.7|42732.7|42712.7|42728|42708|6
1637174260000|2021-11-17 18:37:40|42730.2|42710.2|42728|42708|42730.2|42710.2|42727.7|42707.7|0
1637174270000|2021-11-17 18:37:50|42732.7|42712.7|42732.7|42712.7|42732.7|42712.7|42732.4|42712.4|6
1637174280000|2021-11-17 18:38:00|42728|42708|42734.9|42714.9|42734.9|42714.9|42728|42708|7
1637174290000|2021-11-17 18:38:10|42732.7|42712.7|42730.5|42710.5|42732.7|42712.7|42730.5|42710.5|3
1637174300000|2021-11-17 18:38:20|42728|42708|42730.2|42710.2|42730.2|42710.2|42728|42708|3
1637174310000|2021-11-17 18:38:30|42728|42708|42724.9|42704.9|42730.2|42710.2|42724.9|42704.9|4
1637174320000|2021-11-17 18:38:40|42722.7|42702.7|42719.6|42699.6|42722.7|42702.7|42719.6|42699.6|7
1637174330000|2021-11-17 18:38:50|42717.1|42697.1|42712.4|42692.4|42719.9|42699.9|42712.4|42692.4|17
1637174340000|2021-11-17 18:39:00|42714.9|42694.9|42717.4|42697.4|42719.6|42699.6|42714.9|42694.9|4
1637174350000|2021-11-17 18:39:10|42717.1|42697.1|42717.1|42697.1|42717.1|42697.1|42717.1|42697.1|3
1637174360000|2021-11-17 18:39:20|42714.6|42694.6|42714.6|42694.6|42717.1|42697.1|42714.6|42694.6|15
1637174370000|2021-11-17 18:39:30|42717.1|42697.1|42717.1|42697.1|42717.4|42697.4|42717.1|42697.1|3
1637174380000|2021-11-17 18:39:40|42712.4|42692.4|42714.6|42694.6|42717.4|42697.4|42712.4|42692.4|4
1637174390000|2021-11-17 18:39:50|42709.9|42689.9|42709.6|42689.6|42709.9|42689.9|42707.4|42687.4|4
1637174400000|2021-11-17 18:40:00|42712.4|42692.4|42709.6|42689.6|42712.4|42692.4|42709.6|42689.6|2
1637174410000|2021-11-17 18:40:10|42707.4|42687.4|42707.4|42687.4|42707.4|42687.4|42707.4|42687.4|3
1637174420000|2021-11-17 18:40:20|42705.2|42685.2|42705.2|42685.2|42705.2|42685.2|42705.2|42685.2|0
1637174440000|2021-11-17 18:40:40|42707.4|42687.4|42709.9|42689.9|42709.9|42689.9|42707.4|42687.4|13
1637174450000|2021-11-17 18:40:50|42709.6|42689.6|42707.4|42687.4|42709.6|42689.6|42707.4|42687.4|0
1637174460000|2021-11-17 18:41:00|42707.1|42687.1|42707.1|42687.1|42707.1|42687.1|42707.1|42687.1|2
1637174470000|2021-11-17 18:41:10|42704.9|42684.9|42707.1|42687.1|42707.1|42687.1|42704.9|42684.9|1
1637174480000|2021-11-17 18:41:20|42706.8|42686.8|42699.6|42679.6|42706.8|42686.8|42699.6|42679.6|4
1637174490000|2021-11-17 18:41:30|42699.3|42679.3|42694.3|42674.3|42699.3|42679.3|42694.3|42674.3|7
1637174500000|2021-11-17 18:41:40|42694.6|42674.6|42694.6|42674.6|42694.6|42674.6|42694.6|42674.6|0
1637174510000|2021-11-17 18:41:50|42697.1|42677.1|42699.6|42679.6|42699.9|42679.9|42697.1|42677.1|16
1637174520000|2021-11-17 18:42:00|42697.4|42677.4|42692.4|42672.4|42697.4|42677.4|42692.4|42672.4|7
1637174530000|2021-11-17 18:42:10|42692.1|42672.1|42694.9|42674.9|42697.1|42677.1|42689.6|42669.6|4
1637174540000|2021-11-17 18:42:20|42697.1|42677.1|42697.1|42677.1|42697.1|42677.1|42697.1|42677.1|4
1637174550000|2021-11-17 18:42:30|42697.4|42677.4|42697.4|42677.4|42697.4|42677.4|42697.4|42677.4|0
1637174560000|2021-11-17 18:42:40|42694.6|42674.6|42694.6|42674.6|42694.6|42674.6|42694.6|42674.6|2
1637174570000|2021-11-17 18:42:50|||||||||2
1637174580000|2021-11-17 18:43:00|||||||||1
1637174590000|2021-11-17 18:43:10|||||||||8
1637174600000|2021-11-17 18:43:20|||||||||8
1637174610000|2021-11-17 18:43:30|42692.1|42672.1|42692.1|42672.1|42692.4|42672.4|42689.6|42669.6|16
1637174620000|2021-11-17 18:43:40|42692.4|42672.4|42692.4|42672.4|42692.4|42672.4|42692.1|42672.1|0
1637174630000|2021-11-17 18:43:50|42692.1|42672.1|42692.1|42672.1|42692.4|42672.4|42692.1|42672.1|2
1637174650000|2021-11-17 18:44:10|42689.9|42669.9|42692.4|42672.4|42692.4|42672.4|42689.6|42669.6|2
1637174670000|2021-11-17 18:44:30|42694.6|42674.6|42692.4|42672.4|42697.4|42677.4|42692.4|42672.4|10
1637174680000|2021-11-17 18:44:40|||||||||5
1637174690000|2021-11-17 18:44:50|42694.6|42674.6|42694.6|42674.6|42694.6|42674.6|42694.6|42674.6|0
1637174700000|2021-11-17 18:45:00|||||||||5
1637174710000|2021-11-17 18:45:10|||||||||4
1637174720000|2021-11-17 18:45:20|||||||||6
1637174730000|2021-11-17 18:45:30|42692.1|42672.1|42645.2|42625.2|42692.1|42672.1|42644.3|42624.3|26
1637174740000|2021-11-17 18:45:40|42647.4|42627.4|42649.6|42629.6|42649.6|42629.6|42644.6|42624.6|11
1637174750000|2021-11-17 18:45:50|42657.4|42637.4|42657.1|42637.1|42659.6|42639.6|42656.8|42636.8|15
1637174760000|2021-11-17 18:46:00|42657.4|42637.4|42659.6|42639.6|42662.1|42642.1|42654.6|42634.6|8
1637174770000|2021-11-17 18:46:10|42659.9|42639.9|42661.8|42641.8|42664.6|42644.6|42657.4|42637.4|6
1637174780000|2021-11-17 18:46:20|42661.5|42641.5|42654|42634|42661.5|42641.5|42654|42634|10
1637174790000|2021-11-17 18:46:30|42651.8|42631.8|42657.1|42637.1|42657.1|42637.1|42646.8|42626.8|23
1637174800000|2021-11-17 18:46:40|42654.9|42634.9|42657.1|42637.1|42657.1|42637.1|42654.9|42634.9|6
1637174820000|2021-11-17 18:47:00|42652.4|42632.4|42649.3|42629.3|42652.4|42632.4|42649.3|42629.3|12
1637174830000|2021-11-17 18:47:10|42649.6|42629.6|42646.5|42626.5|42649.6|42629.6|42644.3|42624.3|27
1637174840000|2021-11-17 18:47:20|42644.3|42624.3|42647.4|42627.4|42651.8|42631.8|42644.3|42624.3|8
1637174850000|2021-11-17 18:47:30|42645.2|42625.2|42642.4|42622.4|42645.2|42625.2|42642.4|42622.4|1
1637174860000|2021-11-17 18:47:40|||||||||2
1637174880000|2021-11-17 18:48:00|42640.2|42620.2|42646.8|42626.8|42646.8|42626.8|42640.2|42620.2|7
1637174890000|2021-11-17 18:48:10|42649|42629|42651.2|42631.2|42651.2|42631.2|42646.8|42626.8|1
1637174900000|2021-11-17 18:48:20|||||||||2
1637174910000|2021-11-17 18:48:30|42646.8|42626.8|42641.8|42621.8|42651.2|42631.2|42641.8|42621.8|6
1637174920000|2021-11-17 18:48:40|42639.6|42619.6|42641.8|42621.8|42644|42624|42639.6|42619.6|3
1637174930000|2021-11-17 18:48:50|42644|42624|42646.5|42626.5|42646.8|42626.8|42641.8|42621.8|10
1637174940000|2021-11-17 18:49:00|42644.3|42624.3|42644|42624|42646.5|42626.5|42641.8|42621.8|11
1637174950000|2021-11-17 18:49:10|42641.5|42621.5|42641.5|42621.5|42644|42624|42639.3|42619.3|6
1637174960000|2021-11-17 18:49:20|42639|42619|42636.8|42616.8|42639|42619|42636.8|42616.8|3
1637174970000|2021-11-17 18:49:30|42636.5|42616.5|42634|42614|42636.5|42616.5|42634|42614|5
1637174980000|2021-11-17 18:49:40|42634.3|42614.3|42636.8|42616.8|42636.8|42616.8|42634.3|42614.3|3
1637174990000|2021-11-17 18:49:50|42636.5|42616.5|42636.8|42616.8|42639|42619|42634.3|42614.3|5
1637175000000|2021-11-17 18:50:00|||||||||2
1637175020000|2021-11-17 18:50:20|42634.6|42614.6|42631.8|42611.8|42636.5|42616.5|42631.8|42611.8|5
1637175030000|2021-11-17 18:50:30|42634|42614|42636.5|42616.5|42636.5|42616.5|42634|42614|11
1637175040000|2021-11-17 18:50:40|||||||||3
1637175050000|2021-11-17 18:50:50|42634.3|42614.3|42634.6|42614.6|42634.6|42614.6|42632.1|42612.1|1
1637175060000|2021-11-17 18:51:00|42634.3|42614.3|42631.8|42611.8|42634.3|42614.3|42631.8|42611.8|4
1637175070000|2021-11-17 18:51:10|42634|42614|42631.8|42611.8|42634|42614|42631.8|42611.8|5
1637175080000|2021-11-17 18:51:20|42632.4|42612.4|42634.6|42614.6|42637.1|42617.1|42632.4|42612.4|10
1637175090000|2021-11-17 18:51:30|42634.3|42614.3|42634.3|42614.3|42634.3|42614.3|42634.3|42614.3|2
1637175100000|2021-11-17 18:51:40|42632.1|42612.1|42634.6|42614.6|42634.6|42614.6|42632.1|42612.1|10
1637175110000|2021-11-17 18:51:50|42636.8|42616.8|42637.1|42617.1|42637.1|42617.1|42636.8|42616.8|1
1637175120000|2021-11-17 18:52:00|42639.3|42619.3|42639.3|42619.3|42641.5|42621.5|42636.8|42616.8|5
1637175130000|2021-11-17 18:52:10|42641.5|42621.5|42636.8|42616.8|42641.5|42621.5|42636.8|42616.8|3
1637175140000|2021-11-17 18:52:20|42637.1|42617.1|42641.2|42621.2|42641.5|42621.5|42636.8|42616.8|9
1637175150000|2021-11-17 18:52:30|42639|42619|42636.8|42616.8|42639|42619|42636.8|42616.8|0
1637175160000|2021-11-17 18:52:40|||||||||7
1637175170000|2021-11-17 18:52:50|||||||||1
1637175180000|2021-11-17 18:53:00|42636.5|42616.5|42634.3|42614.3|42636.5|42616.5|42634|42614|4
1637175190000|2021-11-17 18:53:10|42634|42614|42633.7|42613.7|42634|42614|42633.7|42613.7|7
1637175200000|2021-11-17 18:53:20|42631.2|42611.2|42629|42609|42631.2|42611.2|42629|42609|1
1637175210000|2021-11-17 18:53:30|42626.8|42606.8|42629|42609|42629|42609|42626.8|42606.8|2
1637175220000|2021-11-17 18:53:40|42624.6|42604.6|42624.3|42604.3|42624.6|42604.6|42624.3|42604.3|8
1637175230000|2021-11-17 18:53:50|||||||||1
1637175240000|2021-11-17 18:54:00|42624|42604|42621.8|42601.8|42624|42604|42619|42599|41
1637175250000|2021-11-17 18:54:10|42624|42604|42626.5|42606.5|42626.5|42606.5|42624|42604|7
1637175260000|2021-11-17 18:54:20|42624|42604|42626.5|42606.5|42629|42609|42621.8|42601.8|16
1637175270000|2021-11-17 18:54:30|42626.8|42606.8|42626.2|42606.2|42626.8|42606.8|42626.2|42606.2|5
1637175280000|2021-11-17 18:54:40|42624|42604|42624|42604|42624|42604|42621.8|42601.8|2
1637175290000|2021-11-17 18:54:50|42626.2|42606.2|42615.9|42595.9|42626.2|42606.2|42613.7|42593.7|15
1637175300000|2021-11-17 18:55:00|42613.4|42593.4|42620.9|42600.9|42620.9|42600.9|42613.4|42593.4|8
1637175310000|2021-11-17 18:55:10|42621.2|42601.2|42623.4|42603.4|42623.4|42603.4|42621.2|42601.2|2
1637175320000|2021-11-17 18:55:20|42620.9|42600.9|42616.2|42596.2|42620.9|42600.9|42616.2|42596.2|22
1637175330000|2021-11-17 18:55:30|42614|42594|42614|42594|42616.2|42596.2|42614|42594|1
1637175340000|2021-11-17 18:55:40|42616.2|42596.2|42614|42594|42616.2|42596.2|42614|42594|1
1637175350000|2021-11-17 18:55:50|42611.8|42591.8|42614|42594|42614|42594|42611.8|42591.8|3
1637175360000|2021-11-17 18:56:00|42611.8|42591.8|42594|42574|42611.8|42591.8|42586.8|42566.8|14
1637175370000|2021-11-17 18:56:10|42591.5|42571.5|42601.5|42581.5|42601.5|42581.5|42591.5|42571.5|12
1637175380000|2021-11-17 18:56:20|42601.8|42581.8|42601.5|42581.5|42601.8|42581.8|42601.5|42581.5|1
1637175390000|2021-11-17 18:56:30|42603.7|42583.7|42604|42584|42604|42584|42603.7|42583.7|2
1637175400000|2021-11-17 18:56:40|42604.3|42584.3|42606.8|42586.8|42606.8|42586.8|42604|42584|2
1637175420000|2021-11-17 18:57:00|42609|42589|42616.2|42596.2|42616.2|42596.2|42609|42589|17
1637175430000|2021-11-17 18:57:10|42616.5|42596.5|42619.3|42599.3|42621.5|42601.5|42616.5|42596.5|34
1637175440000|2021-11-17 18:57:20|42621.5|42601.5|42621.8|42601.8|42624|42604|42621.5|42601.5|6
1637175450000|2021-11-17 18:57:30|42619.3|42599.3|42614.3|42594.3|42619.3|42599.3|42612.1|42592.1|13
1637175460000|2021-11-17 18:57:40|42614|42594|42616.5|42596.5|42616.5|42596.5|42611.8|42591.8|9
1637175470000|2021-11-17 18:57:50|42611.8|42591.8|42614|42594|42614|42594|42611.8|42591.8|0
1637175480000|2021-11-17 18:58:00|||||||||2
1637175500000|2021-11-17 18:58:20|42611.5|42591.5|42608.7|42588.7|42611.5|42591.5|42608.7|42588.7|3
1637175510000|2021-11-17 18:58:30|42606.5|42586.5|42604|42584|42606.5|42586.5|42604|42584|3
1637175520000|2021-11-17 18:58:40|42604.3|42584.3|42606.5|42586.5|42608.7|42588.7|42604.3|42584.3|10
1637175530000|2021-11-17 18:58:50|42611.5|42591.5|42609.3|42589.3|42611.5|42591.5|42609.3|42589.3|1
1637175540000|2021-11-17 18:59:00|42606.5|42586.5|42606.5|42586.5|42606.8|42586.8|42606.5|42586.5|2
1637175550000|2021-11-17 18:59:10|42604.3|42584.3|42603.7|42583.7|42604.3|42584.3|42603.7|42583.7|3
1637175560000|2021-11-17 18:59:20|42601.5|42581.5|42594|42574|42601.5|42581.5|42594|42574|7
1637175570000|2021-11-17 18:59:30|42591.8|42571.8|42594|42574|42594|42574|42591.8|42571.8|0
1637175580000|2021-11-17 18:59:40|42591.8|42571.8|42601.5|42581.5|42601.5|42581.5|42591.8|42571.8|15
1637175590000|2021-11-17 18:59:50|42603.7|42583.7|42596.5|42576.5|42603.7|42583.7|42596.5|42576.5|7
1637175600000|2021-11-17 19:00:00|42594|42574|42591.2|42571.2|42594|42574|42591.2|42571.2|14
1637175610000|2021-11-17 19:00:10|42589|42569|42599.6|42579.6|42601.8|42581.8|42589|42569|12
1637175620000|2021-11-17 19:00:20|42599.9|42579.9|42599.3|42579.3|42602.1|42582.1|42599.3|42579.3|7
1637175630000|2021-11-17 19:00:30|42597.1|42577.1|42596.8|42576.8|42597.1|42577.1|42596.8|42576.8|4
1637175650000|2021-11-17 19:00:50|||||||||1
1637175660000|2021-11-17 19:01:00|42591.2|42571.2|42584|42564|42591.2|42571.2|42584|42564|10
1637175670000|2021-11-17 19:01:10|42577.4|42557.4|42577.4|42557.4|42577.4|42557.4|42577.4|42557.4|0
1637175680000|2021-11-17 19:01:20|42577.7|42557.7|42577.7|42557.7|42577.7|42557.7|42577.7|42557.7|12
1637175690000|2021-11-17 19:01:30|42582.7|42562.7|42584.9|42564.9|42585.2|42565.2|42582.7|42562.7|5
1637175700000|2021-11-17 19:01:40|42585.2|42565.2|42584.9|42564.9|42587.4|42567.4|42584.9|42564.9|3
1637175710000|2021-11-17 19:01:50|42585.2|42565.2|42584.9|42564.9|42585.2|42565.2|42584.9|42564.9|2
1637175720000|2021-11-17 19:02:00|42585.2|42565.2|42589.9|42569.9|42589.9|42569.9|42585.2|42565.2|8
1637175740000|2021-11-17 19:02:20|42587.7|42567.7|42589.9|42569.9|42589.9|42569.9|42587.7|42567.7|7
1637175750000|2021-11-17 19:02:30|42587.7|42567.7|42587.7|42567.7|42592.4|42572.4|42587.4|42567.4|4
1637175760000|2021-11-17 19:02:40|42589.9|42569.9|42587.7|42567.7|42589.9|42569.9|42587.7|42567.7|0
1637175770000|2021-11-17 19:02:50|42587.4|42567.4|42582.4|42562.4|42587.4|42567.4|42582.4|42562.4|9
1637175780000|2021-11-17 19:03:00|42579.9|42559.9|42577.7|42557.7|42579.9|42559.9|42577.7|42557.7|8
1637175790000|2021-11-17 19:03:10|42579.9|42559.9|42577.1|42557.1|42579.9|42559.9|42577.1|42557.1|3
1637175800000|2021-11-17 19:03:20|42574.9|42554.9|42342.3|42322.3|42574.9|42554.9|42332.3|42312.3|178
1637175810000|2021-11-17 19:03:30|42344.5|42324.5|42363.3|42343.3|42376.1|42356.1|42336.1|42316.1|70
1637175820000|2021-11-17 19:03:40|42365.5|42345.5|42362.7|42342.7|42375.8|42355.8|42362.7|42342.7|18
1637175830000|2021-11-17 19:03:50|42362.4|42342.4|42343.6|42323.6|42362.4|42342.4|42340.5|42320.5|19
1637175840000|2021-11-17 19:04:00|42345.8|42325.8|42345.5|42325.5|42353|42333|42345.5|42325.5|26
1637175850000|2021-11-17 19:04:10|42345.8|42325.8|42365.5|42345.5|42370.5|42350.5|42345.8|42325.8|20
1637175860000|2021-11-17 19:04:20|42373.3|42353.3|42367.7|42347.7|42380.8|42360.8|42367.7|42347.7|30
1637175870000|2021-11-17 19:04:30|42369.9|42349.9|42357.4|42337.4|42369.9|42349.9|42357.4|42337.4|14
1637175880000|2021-11-17 19:04:40|42360.2|42340.2|42391.8|42371.8|42391.8|42371.8|42360.2|42340.2|14
1637175890000|2021-11-17 19:04:50|42399.9|42379.9|42374.9|42354.9|42402.1|42382.1|42374.9|42354.9|32
1637175900000|2021-11-17 19:05:00|42374.6|42354.6|42369.6|42349.6|42374.6|42354.6|42369.6|42349.6|16
1637175910000|2021-11-17 19:05:10|42367.1|42347.1|42412.1|42392.1|42412.4|42392.4|42367.1|42347.1|23
1637175920000|2021-11-17 19:05:20|42409.6|42389.6|42407.4|42387.4|42409.6|42389.6|42407.4|42387.4|9
1637175930000|2021-11-17 19:05:30|42417.7|42397.7|42422.4|42402.4|42422.4|42402.4|42417.7|42397.7|19
1637175940000|2021-11-17 19:05:40|42424.6|42404.6|42405.5|42385.5|42424.6|42404.6|42405.5|42385.5|21
1637175950000|2021-11-17 19:05:50|42402.7|42382.7|42380.5|42360.5|42402.7|42382.7|42379.9|42359.9|10
1637175960000|2021-11-17 19:06:00|42383|42363|42385.5|42365.5|42395.2|42375.2|42383|42363|17
1637175970000|2021-11-17 19:06:10|42383.3|42363.3|42375.5|42355.5|42383.3|42363.3|42365.8|42345.8|12
1637175980000|2021-11-17 19:06:20|42376.1|42356.1|42381.1|42361.1|42383.3|42363.3|42376.1|42356.1|16
1637175990000|2021-11-17 19:06:30|42385.5|42365.5|42380.5|42360.5|42385.5|42365.5|42380.5|42360.5|7
1637176000000|2021-11-17 19:06:40|42383.3|42363.3|42385.2|42365.2|42385.5|42365.5|42383.3|42363.3|6
1637176010000|2021-11-17 19:06:50|||||||||3
1637176020000|2021-11-17 19:07:00|42387.4|42367.4|42387.4|42367.4|42392.4|42372.4|42385.2|42365.2|9
1637176030000|2021-11-17 19:07:10|42389.9|42369.9|42387.7|42367.7|42389.9|42369.9|42387.7|42367.7|5
1637176040000|2021-11-17 19:07:20|42382.7|42362.7|42385.2|42365.2|42385.2|42365.2|42382.7|42362.7|8
1637176050000|2021-11-17 19:07:30|42380.8|42360.8|42380.8|42360.8|42380.8|42360.8|42380.8|42360.8|4
1637176060000|2021-11-17 19:07:40|42380.5|42360.5|42379.9|42359.9|42380.5|42360.5|42375.5|42355.5|4
1637176070000|2021-11-17 19:07:50|42380.2|42360.2|42385.2|42365.2|42388|42368|42380.2|42360.2|13
1637176080000|2021-11-17 19:08:00|42388|42368|42392.1|42372.1|42395.2|42375.2|42388|42368|8
1637176090000|2021-11-17 19:08:10|42389.9|42369.9|42382.4|42362.4|42392.4|42372.4|42382.4|42362.4|11
1637176100000|2021-11-17 19:08:20|42382.7|42362.7|42379.9|42359.9|42382.7|42362.7|42379.9|42359.9|4
1637176110000|2021-11-17 19:08:30|42379.6|42359.6|42354.9|42334.9|42379.6|42359.6|42354.9|42334.9|18
1637176120000|2021-11-17 19:08:40|42352.7|42332.7|42342.4|42322.4|42352.7|42332.7|42329.9|42309.9|14
1637176130000|2021-11-17 19:08:50|42342.1|42322.1|42330.5|42310.5|42342.1|42322.1|42329.9|42309.9|7
1637176140000|2021-11-17 19:09:00|42332.7|42312.7|42332.7|42312.7|42332.7|42312.7|42329.9|42309.9|10
1637176150000|2021-11-17 19:09:10|42335.5|42315.5|42344.9|42324.9|42347.4|42327.4|42335.5|42315.5|10
1637176160000|2021-11-17 19:09:20|42340.2|42320.2|42340.2|42320.2|42340.2|42320.2|42340.2|42320.2|2
1637176170000|2021-11-17 19:09:30|42337.7|42317.7|42327.7|42307.7|42337.7|42317.7|42327.7|42307.7|11
1637176180000|2021-11-17 19:09:40|42329.9|42309.9|42329.9|42309.9|42329.9|42309.9|42329.9|42309.9|3
1637176190000|2021-11-17 19:09:50|42330.2|42310.2|42337.7|42317.7|42337.7|42317.7|42329.9|42309.9|7
1637176200000|2021-11-17 19:10:00|42339.9|42319.9|42344.6|42324.6|42344.6|42324.6|42339.9|42319.9|1
1637176210000|2021-11-17 19:10:10|42339.9|42319.9|42339.9|42319.9|42339.9|42319.9|42337.7|42317.7|2
1637176220000|2021-11-17 19:10:20|42340.5|42320.5|42343|42323|42344.9|42324.9|42340.5|42320.5|30
1637176230000|2021-11-17 19:10:30|42343.3|42323.3|42350.5|42330.5|42350.5|42330.5|42343.3|42323.3|10
1637176240000|2021-11-17 19:10:40|42350.8|42330.8|42363.3|42343.3|42363.3|42343.3|42350.8|42330.8|6
1637176250000|2021-11-17 19:10:50|42365.5|42345.5|42368|42348|42368|42348|42365.5|42345.5|4
1637176260000|2021-11-17 19:11:00|42365.8|42345.8|42368|42348|42368|42348|42365.8|42345.8|7
1637176270000|2021-11-17 19:11:10|42365.8|42345.8|42365.5|42345.5|42365.8|42345.8|42365.5|42345.5|4
1637176280000|2021-11-17 19:11:20|||||||||1
1637176290000|2021-11-17 19:11:30|42367.7|42347.7|42370.5|42350.5|42370.5|42350.5|42367.7|42347.7|11
1637176300000|2021-11-17 19:11:40|||||||||1
1637176310000|2021-11-17 19:11:50|||||||||8
1637176320000|2021-11-17 19:12:00|42370.2|42350.2|42370.2|42350.2|42370.2|42350.2|42370.2|42350.2|4
1637176330000|2021-11-17 19:12:10|42365.5|42345.5|42365.5|42345.5|42365.5|42345.5|42363|42343|5
1637176340000|2021-11-17 19:12:20|42363.3|42343.3|42362.7|42342.7|42363.3|42343.3|42362.7|42342.7|3
1637176350000|2021-11-17 19:12:30|42360.5|42340.5|42340.5|42320.5|42360.5|42340.5|42340.5|42320.5|4
1637176360000|2021-11-17 19:12:40|42338.3|42318.3|42350.5|42330.5|42350.5|42330.5|42338.3|42318.3|14
1637176370000|2021-11-17 19:12:50|||||||||1
1637176380000|2021-11-17 19:13:00|42353|42333|42353|42333|42353|42333|42353|42333|1
1637176390000|2021-11-17 19:13:10|42358.3|42338.3|42363|42343|42363|42343|42358.3|42338.3|4
1637176410000|2021-11-17 19:13:30|42360.5|42340.5|42358|42338|42360.5|42340.5|42358|42338|5
1637176420000|2021-11-17 19:13:40|42355.8|42335.8|42355.8|42335.8|42355.8|42335.8|42355.8|42335.8|0
1637176430000|2021-11-17 19:13:50|42353.6|42333.6|42353.3|42333.3|42353.6|42333.6|42353.3|42333.3|1
1637176440000|2021-11-17 19:14:00|42358|42338|42357.7|42337.7|42358|42338|42355.5|42335.5|7
1637176450000|2021-11-17 19:14:10|42357.4|42337.4|42355.2|42335.2|42357.4|42337.4|42355.2|42335.2|3
1637176460000|2021-11-17 19:14:20|||||||||1
1637176470000|2021-11-17 19:14:30|42348.3|42328.3|42338|42318|42348.3|42328.3|42338|42318|4
1637176480000|2021-11-17 19:14:40|||||||||2
1637176490000|2021-11-17 19:14:50|42340.2|42320.2|42340.2|42320.2|42340.2|42320.2|42340.2|42320.2|10
1637176500000|2021-11-17 19:15:00|42343|42323|42352.7|42332.7|42353|42333|42343|42323|10
1637176510000|2021-11-17 19:15:10|42350.5|42330.5|42355.5|42335.5|42355.5|42335.5|42350.5|42330.5|9
1637176520000|2021-11-17 19:15:20|42353|42333|42352.7|42332.7|42353|42333|42352.7|42332.7|5
1637176530000|2021-11-17 19:15:30|42352.4|42332.4|42344.9|42324.9|42352.4|42332.4|42344.9|42324.9|5
1637176540000|2021-11-17 19:15:40|42340.5|42320.5|42340.2|42320.2|42340.5|42320.5|42340.2|42320.2|6
1637176550000|2021-11-17 19:15:50|42337.7|42317.7|42328|42308|42337.7|42317.7|42328|42308|5
1637176560000|2021-11-17 19:16:00|42327.7|42307.7|42299.9|42279.9|42327.7|42307.7|42299.9|42279.9|31
1637176570000|2021-11-17 19:16:10|42299.3|42279.3|42297.7|42277.7|42299.3|42279.3|42295.2|42275.2|18
1637176580000|2021-11-17 19:16:20|||||||||6
1637176590000|2021-11-17 19:16:30|42305.2|42285.2|42305.2|42285.2|42305.2|42285.2|42305.2|42285.2|8
1637176600000|2021-11-17 19:16:40|42305.5|42285.5|42305.5|42285.5|42305.5|42285.5|42305.5|42285.5|5
1637176610000|2021-11-17 19:16:50|42303|42283|42295.2|42275.2|42303|42283|42295.2|42275.2|6
1637176620000|2021-11-17 19:17:00|42297.4|42277.4|42297.4|42277.4|42297.4|42277.4|42297.4|42277.4|4
1637176630000|2021-11-17 19:17:10|42299.9|42279.9|42292.1|42272.1|42299.9|42279.9|42292.1|42272.1|49
1637176640000|2021-11-17 19:17:20|42291.8|42271.8|42257.1|42237.1|42291.8|42271.8|42257.1|42237.1|15
1637176650000|2021-11-17 19:17:30|42254.9|42234.9|42247.1|42227.1|42255.2|42235.2|42244.9|42224.9|17
1637176660000|2021-11-17 19:17:40|42249.6|42229.6|42257.7|42237.7|42258|42238|42249.6|42229.6|22
1637176670000|2021-11-17 19:17:50|42259.9|42239.9|42257.7|42237.7|42260.2|42240.2|42257.7|42237.7|2
1637176680000|2021-11-17 19:18:00|42255.5|42235.5|42252.4|42232.4|42257.7|42237.7|42250.2|42230.2|5
1637176690000|2021-11-17 19:18:10|42252.7|42232.7|42233.7|42213.7|42252.7|42232.7|42233.7|42213.7|24
1637176700000|2021-11-17 19:18:20|42231.5|42211.5|42214.3|42194.3|42231.5|42211.5|42209.3|42189.3|35
1637176710000|2021-11-17 19:18:30|42209.6|42189.6|42191.8|42171.8|42209.6|42189.6|42191.8|42171.8|42
1637176720000|2021-11-17 19:18:40|42189.3|42169.3|42224.3|42204.3|42224.3|42204.3|42189.3|42169.3|23
1637176730000|2021-11-17 19:18:50|42226.8|42206.8|42244.3|42224.3|42246.8|42226.8|42226.8|42206.8|19
1637176740000|2021-11-17 19:19:00|42239.3|42219.3|42246.5|42226.5|42249.3|42229.3|42239.3|42219.3|8
1637176750000|2021-11-17 19:19:10|42249.3|42229.3|42249.3|42229.3|42249.3|42229.3|42249.3|42229.3|3
1637176760000|2021-11-17 19:19:20|42254|42234|42257.1|42237.1|42257.1|42237.1|42254|42234|6
1637176770000|2021-11-17 19:19:30|42259.6|42239.6|42264.3|42244.3|42269.3|42249.3|42259.6|42239.6|13
1637176780000|2021-11-17 19:19:40|42264.9|42244.9|42269.3|42249.3|42269.3|42249.3|42264.3|42244.3|9
1637176790000|2021-11-17 19:19:50|42266.8|42246.8|42266.8|42246.8|42266.8|42246.8|42266.8|42246.8|6
1637176800000|2021-11-17 19:20:00|42261.5|42241.5|42267.1|42247.1|42267.1|42247.1|42256.8|42236.8|30
1637176810000|2021-11-17 19:20:10|42264.9|42244.9|42251.8|42231.8|42264.9|42244.9|42251.8|42231.8|8
1637176820000|2021-11-17 19:20:20|42249.6|42229.6|42259.3|42239.3|42259.3|42239.3|42249.6|42229.6|2
1637176830000|2021-11-17 19:20:30|42263.7|42243.7|42262.1|42242.1|42266.8|42246.8|42262.1|42242.1|17
1637176840000|2021-11-17 19:20:40|42259.3|42239.3|42246.8|42226.8|42259.3|42239.3|42246.8|42226.8|1
1637176850000|2021-11-17 19:20:50|42241.5|42221.5|42234.3|42214.3|42241.5|42221.5|42234.3|42214.3|3
1637176860000|2021-11-17 19:21:00|42232.1|42212.1|42229.3|42209.3|42232.1|42212.1|42229.3|42209.3|3
1637176870000|2021-11-17 19:21:10|42227.1|42207.1|42226.8|42206.8|42227.1|42207.1|42226.8|42206.8|3
1637176880000|2021-11-17 19:21:20|42226.2|42206.2|42201.8|42181.8|42226.2|42206.2|42199.3|42179.3|13
1637176890000|2021-11-17 19:21:30|42199.3|42179.3|42184|42164|42199.3|42179.3|42184|42164|17
1637176900000|2021-11-17 19:21:40|42169.3|42149.3|42156.8|42136.8|42169.3|42149.3|42146.8|42126.8|46
1637176910000|2021-11-17 19:21:50|42159|42139|42148.4|42128.4|42161.2|42141.2|42146.2|42126.2|26
1637176920000|2021-11-17 19:22:00|42151.5|42131.5|42151.2|42131.2|42158.7|42138.7|42151.2|42131.2|12
1637176930000|2021-11-17 19:22:10|42150.9|42130.9|42158.7|42138.7|42170.9|42150.9|42143.7|42123.7|35
1637176940000|2021-11-17 19:22:20|42156.5|42136.5|42135.6|42115.6|42156.5|42136.5|42135.6|42115.6|28
1637176950000|2021-11-17 19:22:30|42133.4|42113.4|42107.5|42087.5|42133.4|42113.4|42107.5|42087.5|57
1637176960000|2021-11-17 19:22:40|42108.1|42088.1|42110.6|42090.6|42115.3|42095.3|42105.3|42085.3|96
1637176970000|2021-11-17 19:22:50|42110.9|42090.9|42066.2|42046.2|42115.3|42095.3|42058.1|42038.1|73
1637176980000|2021-11-17 19:23:00|42068.4|42048.4|42090.6|42070.6|42115|42095|42065.3|42045.3|43
1637176990000|2021-11-17 19:23:10|42085.6|42065.6|42093.1|42073.1|42093.1|42073.1|42085.6|42065.6|34
1637177000000|2021-11-17 19:23:20|42095.3|42075.3|42103.1|42083.1|42108.1|42088.1|42093.1|42073.1|28
1637177010000|2021-11-17 19:23:30|42105.3|42085.3|42103.1|42083.1|42105.3|42085.3|42100.9|42080.9|16
1637177020000|2021-11-17 19:23:40|42100.3|42080.3|42100.6|42080.6|42105.3|42085.3|42100.3|42080.3|8
1637177030000|2021-11-17 19:23:50|42100.3|42080.3|42092.8|42072.8|42100.3|42080.3|42092.8|42072.8|11
1637177040000|2021-11-17 19:24:00|42075|42055|42087.5|42067.5|42090|42070|42070.3|42050.3|14
1637177050000|2021-11-17 19:24:10|42085|42065|42057.2|42037.2|42085|42065|42057.2|42037.2|29
1637177060000|2021-11-17 19:24:20|42055|42035|42038.1|42018.1|42055|42035|42024.7|42004.7|47
1637177070000|2021-11-17 19:24:30|42040.3|42020.3|42060.3|42040.3|42070.3|42050.3|42040.3|42020.3|15
1637177080000|2021-11-17 19:24:40|42052.2|42032.2|42040.6|42020.6|42052.2|42032.2|42040|42020|13
1637177090000|2021-11-17 19:24:50|42045|42025|42040.3|42020.3|42052.5|42032.5|42040.3|42020.3|5
1637177100000|2021-11-17 19:25:00|42040.6|42020.6|42038.1|42018.1|42040.6|42020.6|42037.8|42017.8|15
1637177110000|2021-11-17 19:25:10|42035|42015|42020.6|42000.6|42035.3|42015.3|42020.6|42000.6|14
1637177120000|2021-11-17 19:25:20|42032.8|42012.8|42032.8|42012.8|42032.8|42012.8|42032.8|42012.8|28
1637177130000|2021-11-17 19:25:30|42030.3|42010.3|42028.1|42008.1|42033.1|42013.1|42028.1|42008.1|12
1637177140000|2021-11-17 19:25:40|42030.9|42010.9|42038.1|42018.1|42038.1|42018.1|42030.9|42010.9|38
1637177150000|2021-11-17 19:25:50|42040.9|42020.9|42078.1|42058.1|42078.1|42058.1|42040.9|42020.9|22
1637177160000|2021-11-17 19:26:00|42077.8|42057.8|42082.8|42062.8|42082.8|42062.8|42058.4|42038.4|45
1637177170000|2021-11-17 19:26:10|42083.1|42063.1|42078.1|42058.1|42083.4|42063.4|42070.6|42050.6|134
1637177180000|2021-11-17 19:26:20|42080.6|42060.6|42075.6|42055.6|42080.6|42060.6|42075.6|42055.6|2
1637177190000|2021-11-17 19:26:30|42080.6|42060.6|42080.3|42060.3|42080.6|42060.6|42080.3|42060.3|17
1637177200000|2021-11-17 19:26:40|42078.1|42058.1|42075.6|42055.6|42080.6|42060.6|42075.6|42055.6|3
1637177210000|2021-11-17 19:26:50|42073.1|42053.1|42072.8|42052.8|42073.1|42053.1|42072.8|42052.8|6
1637177220000|2021-11-17 19:27:00|42070.6|42050.6|42075.6|42055.6|42075.9|42055.9|42070.6|42050.6|10
1637177230000|2021-11-17 19:27:10|42075.3|42055.3|42073.1|42053.1|42075.3|42055.3|42073.1|42053.1|3
1637177240000|2021-11-17 19:27:20|42068.1|42048.1|42073.1|42053.1|42073.1|42053.1|42057.8|42037.8|27
1637177250000|2021-11-17 19:27:30|42088.1|42068.1|42090.6|42070.6|42090.6|42070.6|42088.1|42068.1|6
1637177270000|2021-11-17 19:27:50|42092.8|42072.8|42095.6|42075.6|42095.6|42075.6|42090.6|42070.6|31
1637177280000|2021-11-17 19:28:00|||||||||4
1637177290000|2021-11-17 19:28:10|||||||||1
1637177300000|2021-11-17 19:28:20|||||||||9
1637177320000|2021-11-17 19:28:40|42090.3|42070.3|42073.1|42053.1|42090.3|42070.3|42073.1|42053.1|13
1637177330000|2021-11-17 19:28:50|42075.6|42055.6|42058.4|42038.4|42075.6|42055.6|42058.4|42038.4|23
1637177340000|2021-11-17 19:29:00|42060.6|42040.6|42060.3|42040.3|42063.1|42043.1|42060.3|42040.3|5
1637177350000|2021-11-17 19:29:10|42058.1|42038.1|42058.1|42038.1|42060.3|42040.3|42058.1|42038.1|11
1637177360000|2021-11-17 19:29:20|42060.3|42040.3|42060.3|42040.3|42060.3|42040.3|42058.1|42038.1|5
1637177370000|2021-11-17 19:29:30|42060.6|42040.6|42058.7|42038.7|42063.1|42043.1|42058.7|42038.7|6
1637177380000|2021-11-17 19:29:40|42058.1|42038.1|42070.9|42050.9|42070.9|42050.9|42058.1|42038.1|5
1637177390000|2021-11-17 19:29:50|42073.1|42053.1|42070.9|42050.9|42073.4|42053.4|42070.9|42050.9|5
1637177400000|2021-11-17 19:30:00|42073.7|42053.7|42086.2|42066.2|42086.2|42066.2|42073.7|42053.7|21
1637177410000|2021-11-17 19:30:10|42088.4|42068.4|42091.2|42071.2|42091.2|42071.2|42088.4|42068.4|5
1637177420000|2021-11-17 19:30:20|42093.4|42073.4|42098.7|42078.7|42098.7|42078.7|42093.4|42073.4|17
1637177430000|2021-11-17 19:30:30|42098.4|42078.4|42096.2|42076.2|42098.4|42078.4|42096.2|42076.2|4
1637177440000|2021-11-17 19:30:40|42095.9|42075.9|42098.1|42078.1|42098.1|42078.1|42095.9|42075.9|4
1637177450000|2021-11-17 19:30:50|42100.3|42080.3|42100.6|42080.6|42100.6|42080.6|42100.3|42080.3|4
1637177460000|2021-11-17 19:31:00|||||||||2
1637177470000|2021-11-17 19:31:10|||||||||1
1637177480000|2021-11-17 19:31:20|42100.9|42080.9|42090.6|42070.6|42100.9|42080.9|42085.9|42065.9|14
1637177490000|2021-11-17 19:31:30|42093.1|42073.1|42090.6|42070.6|42093.1|42073.1|42090.6|42070.6|2
1637177500000|2021-11-17 19:31:40|||||||||1
1637177510000|2021-11-17 19:31:50|42098.1|42078.1|42093.4|42073.4|42098.1|42078.1|42093.4|42073.4|7
1637177520000|2021-11-17 19:32:00|42093.1|42073.1|42091.2|42071.2|42093.1|42073.1|42090.9|42070.9|6
1637177530000|2021-11-17 19:32:10|42090.9|42070.9|42095.9|42075.9|42095.9|42075.9|42090.9|42070.9|7
1637177550000|2021-11-17 19:32:30|42093.4|42073.4|42086.2|42066.2|42093.4|42073.4|42086.2|42066.2|5
1637177560000|2021-11-17 19:32:40|42083.7|42063.7|42076.5|42056.5|42083.7|42063.7|42076.5|42056.5|1
1637177570000|2021-11-17 19:32:50|42074|42054|42076.2|42056.2|42076.2|42056.2|42074|42054|5
1637177580000|2021-11-17 19:33:00|42074|42054|42078.7|42058.7|42083.7|42063.7|42074|42054|5
1637177610000|2021-11-17 19:33:30|42078.1|42058.1|42066.5|42046.5|42078.1|42058.1|42066.5|42046.5|3
1637177620000|2021-11-17 19:33:40|42064|42044|42061.2|42041.2|42064|42044|42061.2|42041.2|3
1637177630000|2021-11-17 19:33:50|42075.9|42055.9|42085.9|42065.9|42085.9|42065.9|42075.9|42055.9|37
1637177640000|2021-11-17 19:34:00|42085.6|42065.6|42105.6|42085.6|42108.1|42088.1|42083.4|42063.4|16
1637177650000|2021-11-17 19:34:10|42105.3|42085.3|42098.7|42078.7|42105.3|42085.3|42085.6|42065.6|74
1637177660000|2021-11-17 19:34:20|42099|42079|42098.4|42078.4|42099|42079|42098.4|42078.4|7
1637177670000|2021-11-17 19:34:30|42098.7|42078.7|42098.7|42078.7|42098.7|42078.7|42098.7|42078.7|5
1637177680000|2021-11-17 19:34:40|42100.9|42080.9|42105.9|42085.9|42105.9|42085.9|42100.9|42080.9|17
1637177690000|2021-11-17 19:34:50|42106.2|42086.2|42098.7|42078.7|42106.2|42086.2|42098.7|42078.7|2
1637177700000|2021-11-17 19:35:00|42096.5|42076.5|42098.7|42078.7|42098.7|42078.7|42096.5|42076.5|3
1637177710000|2021-11-17 19:35:10|42096.5|42076.5|42098.7|42078.7|42098.7|42078.7|42096.5|42076.5|0
1637177720000|2021-11-17 19:35:20|42096.5|42076.5|42063.7|42043.7|42098.7|42078.7|42063.7|42043.7|20
1637177730000|2021-11-17 19:35:30|42068.7|42048.7|42073.7|42053.7|42075.9|42055.9|42068.7|42048.7|10
1637177740000|2021-11-17 19:35:40|42064|42044|42049|42029|42064|42044|42049|42029|33
1637177750000|2021-11-17 19:35:50|42022.1|42002.1|42016.8|41996.8|42022.1|42002.1|42016.8|41996.8|13
1637177760000|2021-11-17 19:36:00|42016.5|41996.5|42013.4|41993.4|42016.5|41996.5|42010.9|41990.9|17
1637177770000|2021-11-17 19:36:10|42018.7|41998.7|42034|42014|42034|42014|42018.7|41998.7|6
1637177780000|2021-11-17 19:36:20|42026.5|42006.5|42019.3|41999.3|42026.5|42006.5|42019.3|41999.3|11
1637177790000|2021-11-17 19:36:30|42026.8|42006.8|42029.3|42009.3|42031.2|42011.2|42026.8|42006.8|10
1637177800000|2021-11-17 19:36:40|42031.8|42011.8|42024.3|42004.3|42031.8|42011.8|42022.1|42002.1|4
1637177810000|2021-11-17 19:36:50|||||||||2
1637177820000|2021-11-17 19:37:00|42022.1|42002.1|42021.8|42001.8|42022.1|42002.1|42021.8|42001.8|2
1637177830000|2021-11-17 19:37:10|42017.1|41997.1|42011.5|41991.5|42017.1|41997.1|42011.5|41991.5|3
1637177840000|2021-11-17 19:37:20|42013.7|41993.7|42008.7|41988.7|42013.7|41993.7|42008.7|41988.7|20
1637177850000|2021-11-17 19:37:30|42014|41994|42021.2|42001.2|42021.2|42001.2|42014|41994|7
1637177870000|2021-11-17 19:37:50|42023.7|42003.7|42026.2|42006.2|42026.2|42006.2|42023.7|42003.7|15
1637177880000|2021-11-17 19:38:00|||||||||1
1637177900000|2021-11-17 19:38:20|||||||||5
1637177910000|2021-11-17 19:38:30|42023.7|42003.7|42021.2|42001.2|42023.7|42003.7|42021.2|42001.2|9
1637177920000|2021-11-17 19:38:40|42018.7|41998.7|42008.7|41988.7|42018.7|41998.7|42008.4|41988.4|16
1637177930000|2021-11-17 19:38:50|42010.9|41990.9|42016.2|41996.2|42016.2|41996.2|42010.9|41990.9|9
1637177940000|2021-11-17 19:39:00|42021.5|42001.5|42024.3|42004.3|42024.3|42004.3|42021.5|42001.5|5
1637177950000|2021-11-17 19:39:10|42026.8|42006.8|42033.7|42013.7|42033.7|42013.7|42026.8|42006.8|4
1637177960000|2021-11-17 19:39:20|||||||||5
1637177970000|2021-11-17 19:39:30|42034|42014|42034|42014|42034|42014|42034|42014|4
1637177980000|2021-11-17 19:39:40|42036.5|42016.5|42036.5|42016.5|42036.5|42016.5|42036.5|42016.5|2
1637177990000|2021-11-17 19:39:50|42039|42019|42039|42019|42039|42019|42039|42019|1
1637178000000|2021-11-17 19:40:00|42036.5|42016.5|42048.7|42028.7|42048.7|42028.7|42036.5|42016.5|11
1637178010000|2021-11-17 19:40:10|42050.9|42030.9|42053.1|42033.1|42053.1|42033.1|42050.9|42030.9|1
1637178020000|2021-11-17 19:40:20|42055.3|42035.3|42055.6|42035.6|42055.6|42035.6|42055.3|42035.3|2
1637178030000|2021-11-17 19:40:30|42055.9|42035.9|42058.4|42038.4|42058.4|42038.4|42055.9|42035.9|7
1637178040000|2021-11-17 19:40:40|42063.7|42043.7|42063.7|42043.7|42066.2|42046.2|42063.7|42043.7|8
1637178050000|2021-11-17 19:40:50|42061.2|42041.2|42058.7|42038.7|42061.2|42041.2|42058.7|42038.7|3
1637178060000|2021-11-17 19:41:00|42059|42039|42060.9|42040.9|42061.2|42041.2|42055.9|42035.9|7
1637178070000|2021-11-17 19:41:10|||||||||2
1637178080000|2021-11-17 19:41:20|42063.7|42043.7|42063.7|42043.7|42063.7|42043.7|42063.7|42043.7|9
1637178090000|2021-11-17 19:41:30|42065.9|42045.9|42068.4|42048.4|42068.4|42048.4|42065.9|42045.9|5
1637178100000|2021-11-17 19:41:40|42073.7|42053.7|42073.7|42053.7|42075.9|42055.9|42071.5|42051.5|6
1637178110000|2021-11-17 19:41:50|42071.5|42051.5|42071.2|42051.2|42073.7|42053.7|42071.2|42051.2|1
1637178120000|2021-11-17 19:42:00|||||||||1
1637178130000|2021-11-17 19:42:10|42071.5|42051.5|42070.9|42050.9|42076.2|42056.2|42070.9|42050.9|8
1637178140000|2021-11-17 19:42:20|42068.4|42048.4|42064|42044|42068.4|42048.4|42064|42044|0
1637178150000|2021-11-17 19:42:30|42061.8|42041.8|42061.8|42041.8|42064|42044|42061.8|42041.8|2
1637178160000|2021-11-17 19:42:40|42064|42044|42056.5|42036.5|42064|42044|42056.5|42036.5|3
1637178170000|2021-11-17 19:42:50|42054.3|42034.3|42058.7|42038.7|42058.7|42038.7|42054.3|42034.3|8
1637178180000|2021-11-17 19:43:00|42056.2|42036.2|42056.2|42036.2|42056.2|42036.2|42056.2|42036.2|3
1637178190000|2021-11-17 19:43:10|42053.7|42033.7|42053.4|42033.4|42053.7|42033.7|42053.4|42033.4|4
1637178200000|2021-11-17 19:43:20|42049|42029|42038.7|42018.7|42049|42029|42038.1|42018.1|21
1637178210000|2021-11-17 19:43:30|42043.4|42023.4|42050.3|42030.3|42050.3|42030.3|42043.4|42023.4|4
1637178220000|2021-11-17 19:43:40|42047.8|42027.8|42038.4|42018.4|42047.8|42027.8|42038.4|42018.4|6
1637178230000|2021-11-17 19:43:50|42038.1|42018.1|42035.9|42015.9|42038.1|42018.1|42035.9|42015.9|4
1637178240000|2021-11-17 19:44:00|42035.6|42015.6|42035.3|42015.3|42035.6|42015.6|42035.3|42015.3|4
1637178250000|2021-11-17 19:44:10|42030.6|42010.6|42035.6|42015.6|42035.6|42015.6|42028.1|42008.1|4
1637178260000|2021-11-17 19:44:20|42033.4|42013.4|42033.1|42013.1|42033.4|42013.4|42033.1|42013.1|4
1637178270000|2021-11-17 19:44:30|42032.8|42012.8|42033.1|42013.1|42033.1|42013.1|42032.8|42012.8|2
1637178280000|2021-11-17 19:44:40|42035.3|42015.3|42040.3|42020.3|42040.3|42020.3|42033.1|42013.1|13
1637178290000|2021-11-17 19:44:50|42040.9|42020.9|42040.9|42020.9|42041.2|42021.2|42040.9|42020.9|5
1637178300000|2021-11-17 19:45:00|42040.6|42020.6|42040.6|42020.6|42045|42025|42038.4|42018.4|50
1637178310000|2021-11-17 19:45:10|42037.8|42017.8|42028.1|42008.1|42037.8|42017.8|42028.1|42008.1|4
1637178320000|2021-11-17 19:45:20|42030.6|42010.6|42030.6|42010.6|42030.6|42010.6|42030.6|42010.6|5
1637178330000|2021-11-17 19:45:30|||||||||3
1637178340000|2021-11-17 19:45:40|42030.3|42010.3|42027.8|42007.8|42030.3|42010.3|42027.8|42007.8|6
1637178350000|2021-11-17 19:45:50|42022.8|42002.8|42022.5|42002.5|42025.3|42005.3|42022.5|42002.5|13
1637178360000|2021-11-17 19:46:00|42022.8|42002.8|42022.8|42002.8|42022.8|42002.8|42022.8|42002.8|2
1637178370000|2021-11-17 19:46:10|42022.5|42002.5|42020.3|42000.3|42022.5|42002.5|42020.3|42000.3|20
1637178380000|2021-11-17 19:46:20|42022.8|42002.8|42022.8|42002.8|42022.8|42002.8|42022.8|42002.8|17
1637178390000|2021-11-17 19:46:30|42022.5|42002.5|42037.8|42017.8|42037.8|42017.8|42022.5|42002.5|7
1637178400000|2021-11-17 19:46:40|42042.5|42022.5|42037.5|42017.5|42042.8|42022.8|42035|42015|9
1637178410000|2021-11-17 19:46:50|42037.8|42017.8|42040|42020|42042.5|42022.5|42037.8|42017.8|12
1637178420000|2021-11-17 19:47:00|42042.5|42022.5|42042.5|42022.5|42042.5|42022.5|42042.5|42022.5|20
1637178430000|2021-11-17 19:47:10|42040|42020|42029.7|42009.7|42040|42020|42029.7|42009.7|2
1637178440000|2021-11-17 19:47:20|42029.4|42009.4|42024.7|42004.7|42029.4|42009.4|42024.7|42004.7|2
1637178460000|2021-11-17 19:47:40|42025|42005|42027.5|42007.5|42027.5|42007.5|42025|42005|11
1637178470000|2021-11-17 19:47:50|42030|42010|42039.7|42019.7|42039.7|42019.7|42030|42010|3
1637178480000|2021-11-17 19:48:00|||||||||1
1637178490000|2021-11-17 19:48:10|42035|42015|42032.8|42012.8|42035|42015|42030.6|42010.6|5
1637178500000|2021-11-17 19:48:20|42032.5|42012.5|42034.7|42014.7|42034.7|42014.7|42032.5|42012.5|0
1637178510000|2021-11-17 19:48:30|42032.2|42012.2|42032.2|42012.2|42032.2|42012.2|42032.2|42012.2|1
1637178520000|2021-11-17 19:48:40|42030|42010|42034.4|42014.4|42034.4|42014.4|42030|42010|15
1637178530000|2021-11-17 19:48:50|42032.2|42012.2|42032.2|42012.2|42034.4|42014.4|42032.2|42012.2|0
1637178540000|2021-11-17 19:49:00|42034.4|42014.4|42047.2|42027.2|42047.2|42027.2|42034.4|42014.4|8
1637178550000|2021-11-17 19:49:10|42052.5|42032.5|42060.3|42040.3|42060.3|42040.3|42052.5|42032.5|6
1637178560000|2021-11-17 19:49:20|42060|42040|42059.7|42039.7|42060|42040|42057.5|42037.5|5
1637178570000|2021-11-17 19:49:30|42060|42040|42059.7|42039.7|42060|42040|42059.7|42039.7|2
1637178580000|2021-11-17 19:49:40|42060|42040|42067.5|42047.5|42067.5|42047.5|42060|42040|5
1637178590000|2021-11-17 19:49:50|42078.1|42058.1|42085|42065|42085|42065|42078.1|42058.1|6
1637178600000|2021-11-17 19:50:00|42084.7|42064.7|42094.7|42074.7|42095|42075|42080|42060|23
1637178610000|2021-11-17 19:50:10|42092.2|42072.2|42087.5|42067.5|42092.2|42072.2|42087.5|42067.5|18
1637178620000|2021-11-17 19:50:20|||||||||1
1637178630000|2021-11-17 19:50:30|42091.9|42071.9|42095.3|42075.3|42097.5|42077.5|42089.7|42069.7|14
1637178640000|2021-11-17 19:50:40|42100|42080|42097.5|42077.5|42102.5|42082.5|42097.5|42077.5|17
1637178650000|2021-11-17 19:50:50|42092.5|42072.5|42092.5|42072.5|42092.5|42072.5|42092.5|42072.5|7
1637178660000|2021-11-17 19:51:00|42094.7|42074.7|42087.5|42067.5|42094.7|42074.7|42087.5|42067.5|4
1637178670000|2021-11-17 19:51:10|42085.3|42065.3|42077.8|42057.8|42085.3|42065.3|42077.8|42057.8|8
1637178680000|2021-11-17 19:51:20|42075.6|42055.6|42075.6|42055.6|42075.6|42055.6|42075.6|42055.6|0
1637178690000|2021-11-17 19:51:30|42073.4|42053.4|42070|42050|42073.4|42053.4|42070|42050|5
1637178700000|2021-11-17 19:51:40|42067.5|42047.5|42064.7|42044.7|42067.5|42047.5|42064.7|42044.7|1
1637178710000|2021-11-17 19:51:50|42072.5|42052.5|42079.7|42059.7|42079.7|42059.7|42072.5|42052.5|3
1637178720000|2021-11-17 19:52:00|42081.9|42061.9|42081.9|42061.9|42081.9|42061.9|42081.9|42061.9|1
1637178730000|2021-11-17 19:52:10|42079.7|42059.7|42079.7|42059.7|42079.7|42059.7|42079.7|42059.7|2
1637178740000|2021-11-17 19:52:20|42075|42055|42074.7|42054.7|42075|42055|42074.7|42054.7|4
1637178750000|2021-11-17 19:52:30|42077.5|42057.5|42077.5|42057.5|42079.7|42059.7|42077.5|42057.5|13
1637178760000|2021-11-17 19:52:40|42079.7|42059.7|42079.7|42059.7|42079.7|42059.7|42079.7|42059.7|2
1637178770000|2021-11-17 19:52:50|42076.9|42056.9|42076.9|42056.9|42076.9|42056.9|42076.9|42056.9|0
1637178790000|2021-11-17 19:53:10|42076.6|42056.6|42064.7|42044.7|42076.6|42056.6|42064.7|42044.7|2
1637178800000|2021-11-17 19:53:20|42064.4|42044.4|42067.5|42047.5|42069.7|42049.7|42064.4|42044.4|11
1637178810000|2021-11-17 19:53:30|42064.7|42044.7|42064.7|42044.7|42064.7|42044.7|42064.7|42044.7|0
1637178820000|2021-11-17 19:53:40|42065|42045|42067.2|42047.2|42067.2|42047.2|42065|42045|4
1637178840000|2021-11-17 19:54:00|||||||||5
1637178850000|2021-11-17 19:54:10|42067.5|42047.5|42067.5|42047.5|42067.5|42047.5|42067.5|42047.5|4
1637178860000|2021-11-17 19:54:20|42069.7|42049.7|42070|42050|42070|42050|42069.7|42049.7|5
1637178880000|2021-11-17 19:54:40|42077.5|42057.5|42081.9|42061.9|42081.9|42061.9|42077.5|42057.5|1
1637178890000|2021-11-17 19:54:50|42079.7|42059.7|42079.7|42059.7|42079.7|42059.7|42079.7|42059.7|10
1637178900000|2021-11-17 19:55:00|42080|42060|42082.2|42062.2|42082.2|42062.2|42080|42060|4
1637178910000|2021-11-17 19:55:10|42082.5|42062.5|42077.5|42057.5|42082.5|42062.5|42077.5|42057.5|6
1637178920000|2021-11-17 19:55:20|42075.3|42055.3|42075.3|42055.3|42075.3|42055.3|42075.3|42055.3|0
1637178930000|2021-11-17 19:55:30|42077.5|42057.5|42082.5|42062.5|42082.5|42062.5|42077.5|42057.5|10
1637178940000|2021-11-17 19:55:40|42082.8|42062.8|42100|42080|42100|42080|42082.8|42062.8|10
1637178950000|2021-11-17 19:55:50|42102.5|42082.5|42107.5|42087.5|42107.5|42087.5|42102.5|42082.5|4
1637178960000|2021-11-17 19:56:00|42107.2|42087.2|42104.7|42084.7|42107.2|42087.2|42104.7|42084.7|1
1637178970000|2021-11-17 19:56:10|42104.4|42084.4|42100|42080|42104.4|42084.4|42099.7|42079.7|7
1637178980000|2021-11-17 19:56:20|42097.5|42077.5|42095|42075|42097.8|42077.8|42095|42075|23
1637178990000|2021-11-17 19:56:30|42094.7|42074.7|42094.7|42074.7|42094.7|42074.7|42094.7|42074.7|6
1637179000000|2021-11-17 19:56:40|42095|42075|42092.8|42072.8|42095|42075|42092.8|42072.8|3
1637179010000|2021-11-17 19:56:50|42094.7|42074.7|42094.7|42074.7|42094.7|42074.7|42094.7|42074.7|7
1637179020000|2021-11-17 19:57:00|42095|42075|42100|42080|42100|42080|42095|42075|10
1637179030000|2021-11-17 19:57:10|42103.1|42083.1|42100.3|42080.3|42105.3|42085.3|42100.3|42080.3|6
1637179040000|2021-11-17 19:57:20|42103.1|42083.1|42103.1|42083.1|42103.1|42083.1|42103.1|42083.1|4
1637179050000|2021-11-17 19:57:30|42105.3|42085.3|42105|42085|42105.3|42085.3|42105|42085|1
1637179060000|2021-11-17 19:57:40|||||||||3
1637179070000|2021-11-17 19:57:50|42104.7|42084.7|42104.7|42084.7|42104.7|42084.7|42104.7|42084.7|2
1637179080000|2021-11-17 19:58:00|||||||||17
1637179090000|2021-11-17 19:58:10|||||||||3
1637179100000|2021-11-17 19:58:20|42102.5|42082.5|42096.9|42076.9|42102.5|42082.5|42096.9|42076.9|3
1637179110000|2021-11-17 19:58:30|||||||||1
1637179120000|2021-11-17 19:58:40|42094.7|42074.7|42096.9|42076.9|42096.9|42076.9|42094.7|42074.7|11
1637179130000|2021-11-17 19:58:50|42094.4|42074.4|42091.9|42071.9|42094.4|42074.4|42091.9|42071.9|14
1637179140000|2021-11-17 19:59:00|42089.7|42069.7|42095|42075|42095|42075|42089.7|42069.7|13
1637179150000|2021-11-17 19:59:10|42107.5|42087.5|42115.3|42095.3|42115.3|42095.3|42107.5|42087.5|8
1637179160000|2021-11-17 19:59:20|42120.6|42100.6|42117.5|42097.5|42122.8|42102.8|42117.5|42097.5|16
1637179170000|2021-11-17 19:59:30|42115.3|42095.3|42115|42095|42115.3|42095.3|42115|42095|2
1637179180000|2021-11-17 19:59:40|42112.8|42092.8|42112.8|42092.8|42112.8|42092.8|42112.8|42092.8|2
1637179190000|2021-11-17 19:59:50|42110.6|42090.6|42110.6|42090.6|42110.6|42090.6|42110.6|42090.6|0
1637179200000|2021-11-17 20:00:00|42105.3|42085.3|42112.8|42092.8|42117.5|42097.5|42105.3|42085.3|21
1637179210000|2021-11-17 20:00:10|42110.6|42090.6|42110.6|42090.6|42112.8|42092.8|42110.6|42090.6|0
1637179220000|2021-11-17 20:00:20|42107.8|42087.8|42095.3|42075.3|42107.8|42087.8|42095.3|42075.3|6
1637179230000|2021-11-17 20:00:30|42093.1|42073.1|42082.5|42062.5|42093.1|42073.1|42082.5|42062.5|4
1637179240000|2021-11-17 20:00:40|42080|42060|42070.3|42050.3|42080|42060|42070.3|42050.3|10
1637179250000|2021-11-17 20:00:50|42070|42050|42069.7|42049.7|42070|42050|42069.7|42049.7|1
1637179260000|2021-11-17 20:01:00|42067.2|42047.2|42070.3|42050.3|42070.3|42050.3|42064.7|42044.7|4
1637179270000|2021-11-17 20:01:10|42070.6|42050.6|42075.3|42055.3|42075.3|42055.3|42070.3|42050.3|3
1637179280000|2021-11-17 20:01:20|42077.5|42057.5|42077.8|42057.8|42077.8|42057.8|42077.5|42057.5|0
1637179290000|2021-11-17 20:01:30|42080|42060|42080|42060|42080|42060|42080|42060|0
1637179310000|2021-11-17 20:01:50|42077.8|42057.8|42072.8|42052.8|42080|42060|42072.8|42052.8|7
1637179320000|2021-11-17 20:02:00|42070.3|42050.3|42072.5|42052.5|42072.5|42052.5|42070.3|42050.3|11
1637179330000|2021-11-17 20:02:10|42072.8|42052.8|42072.8|42052.8|42072.8|42052.8|42072.8|42052.8|3
1637179340000|2021-11-17 20:02:20|42075|42055|42082.5|42062.5|42082.5|42062.5|42075|42055|6
1637179350000|2021-11-17 20:02:30|42082.8|42062.8|42092.5|42072.5|42092.5|42072.5|42082.8|42062.8|4
1637179370000|2021-11-17 20:02:50|42092.2|42072.2|42091.9|42071.9|42092.2|42072.2|42091.9|42071.9|1
1637179380000|2021-11-17 20:03:00|||||||||1
1637179390000|2021-11-17 20:03:10|42089.4|42069.4|42082.8|42062.8|42090|42070|42082.8|42062.8|5
1637179410000|2021-11-17 20:03:30|42073.1|42053.1|42075.3|42055.3|42075.3|42055.3|42073.1|42053.1|1
1637179420000|2021-11-17 20:03:40|42078.1|42058.1|42080.3|42060.3|42080.3|42060.3|42078.1|42058.1|1
1637179430000|2021-11-17 20:03:50|42077.8|42057.8|42078.1|42058.1|42078.1|42058.1|42077.8|42057.8|1
1637179440000|2021-11-17 20:04:00|42080.3|42060.3|42065.3|42045.3|42080.3|42060.3|42065.3|42045.3|4
1637179450000|2021-11-17 20:04:10|42064.7|42044.7|42064.7|42044.7|42064.7|42044.7|42064.7|42044.7|2
1637179460000|2021-11-17 20:04:20|42064.4|42044.4|42050.3|42030.3|42064.4|42044.4|42050.3|42030.3|20
1637179480000|2021-11-17 20:04:40|42052.5|42032.5|42052.5|42032.5|42055|42035|42052.5|42032.5|1
1637179490000|2021-11-17 20:04:50|||||||||1
1637179500000|2021-11-17 20:05:00|42051.9|42031.9|42051.9|42031.9|42051.9|42031.9|42051.9|42031.9|34
1637179510000|2021-11-17 20:05:10|42047.5|42027.5|42037.8|42017.8|42047.5|42027.5|42037.8|42017.8|3
1637179520000|2021-11-17 20:05:20|||||||||1
1637179530000|2021-11-17 20:05:30|42037.5|42017.5|42037.5|42017.5|42037.5|42017.5|42037.5|42017.5|4
1637179540000|2021-11-17 20:05:40|||||||||1
1637179550000|2021-11-17 20:05:50|||||||||1
1637179560000|2021-11-17 20:06:00|42037.8|42017.8|42030|42010|42037.8|42017.8|42030|42010|13
1637179570000|2021-11-17 20:06:10|||||||||6
1637179580000|2021-11-17 20:06:20|42022.8|42002.8|42020.9|42000.9|42022.8|42002.8|42020.3|42000.3|20
1637179590000|2021-11-17 20:06:30|42025.3|42005.3|42037.5|42017.5|42037.5|42017.5|42025.3|42005.3|4
1637179600000|2021-11-17 20:06:40|||||||||2
1637179610000|2021-11-17 20:06:50|||||||||4
1637179620000|2021-11-17 20:07:00|42035|42015|42035|42015|42035|42015|42035|42015|0
1637179630000|2021-11-17 20:07:10|42035.6|42015.6|42037.8|42017.8|42037.8|42017.8|42035.6|42015.6|2
1637179640000|2021-11-17 20:07:20|42037.5|42017.5|42037.5|42017.5|42037.5|42017.5|42037.5|42017.5|1
1637179650000|2021-11-17 20:07:30|42037.8|42017.8|42037.8|42017.8|42037.8|42017.8|42037.8|42017.8|0
1637179660000|2021-11-17 20:07:40|||||||||2
1637179670000|2021-11-17 20:07:50|42040.3|42020.3|42040.3|42020.3|42040.3|42020.3|42040.3|42020.3|6
1637179680000|2021-11-17 20:08:00|42042.5|42022.5|42040.3|42020.3|42042.5|42022.5|42040.3|42020.3|0
1637179690000|2021-11-17 20:08:10|42040|42020|42037.8|42017.8|42040|42020|42037.8|42017.8|1
1637179720000|2021-11-17 20:08:40|42037.5|42017.5|42037.5|42017.5|42037.5|42017.5|42037.5|42017.5|2
1637179730000|2021-11-17 20:08:50|42035.3|42015.3|42027.8|42007.8|42035.3|42015.3|42027.8|42007.8|1
1637179740000|2021-11-17 20:09:00|42025.3|42005.3|42025.3|42005.3|42025.3|42005.3|42025.3|42005.3|3
1637179750000|2021-11-17 20:09:10|42027.5|42007.5|42027.5|42007.5|42030|42010|42025.6|42005.6|5
1637179770000|2021-11-17 20:09:30|42027.8|42007.8|42030.3|42010.3|42030.3|42010.3|42025.3|42005.3|18
1637179780000|2021-11-17 20:09:40|42032.8|42012.8|42035.6|42015.6|42035.6|42015.6|42032.8|42012.8|2
1637179790000|2021-11-17 20:09:50|42037.8|42017.8|42037.8|42017.8|42037.8|42017.8|42037.8|42017.8|0
1637179800000|2021-11-17 20:10:00|42040|42020|42040|42020|42040|42020|42040|42020|0
1637179810000|2021-11-17 20:10:10|42037.8|42017.8|42037.8|42017.8|42037.8|42017.8|42037.8|42017.8|7
1637179820000|2021-11-17 20:10:20|42045.3|42025.3|42045.3|42025.3|42045.3|42025.3|42045.3|42025.3|12
1637179830000|2021-11-17 20:10:30|42048.1|42028.1|42048.1|42028.1|42048.1|42028.1|42048.1|42028.1|2
1637179840000|2021-11-17 20:10:40|42050.6|42030.6|42052.8|42032.8|42052.8|42032.8|42050.6|42030.6|0
1637179850000|2021-11-17 20:10:50|42052.5|42032.5|42052.5|42032.5|42052.5|42032.5|42050.3|42030.3|3
1637179860000|2021-11-17 20:11:00|42050.3|42030.3|42050|42030|42052.5|42032.5|42050|42030|3
1637179870000|2021-11-17 20:11:10|||||||||3
1637179880000|2021-11-17 20:11:20|42045|42025|42045|42025|42045|42025|42045|42025|7
1637179900000|2021-11-17 20:11:40|||||||||1
1637179910000|2021-11-17 20:11:50|||||||||1
1637179920000|2021-11-17 20:12:00|42047.5|42027.5|42047.5|42027.5|42047.5|42027.5|42047.5|42027.5|14
1637179930000|2021-11-17 20:12:10|42049.7|42029.7|42049.7|42029.7|42049.7|42029.7|42049.7|42029.7|2
1637179940000|2021-11-17 20:12:20|42055|42035|42055|42035|42055|42035|42055|42035|5
1637179950000|2021-11-17 20:12:30|||||||||4
1637179960000|2021-11-17 20:12:40|||||||||2
1637179970000|2021-11-17 20:12:50|42061.5|42041.5|42074.3|42054.3|42074.3|42054.3|42061.5|42041.5|8
1637179980000|2021-11-17 20:13:00|42074.6|42054.6|42087.8|42067.8|42092.8|42072.8|42074.6|42054.6|18
1637179990000|2021-11-17 20:13:10|||||||||4
1637180000000|2021-11-17 20:13:20|42085.6|42065.6|42110.3|42090.3|42110.3|42090.3|42085.6|42065.6|9
1637180010000|2021-11-17 20:13:30|42105.9|42085.9|42105.6|42085.6|42105.9|42085.9|42105.6|42085.6|13
1637180020000|2021-11-17 20:13:40|42103.4|42083.4|42105.6|42085.6|42105.6|42085.6|42103.4|42083.4|5
1637180030000|2021-11-17 20:13:50|42137.5|42117.5|42137.8|42117.8|42137.8|42117.8|42135|42115|10
1637180040000|2021-11-17 20:14:00|42137.5|42117.5|42122.5|42102.5|42137.5|42117.5|42122.5|42102.5|6
1637180050000|2021-11-17 20:14:10|42120|42100|42134.1|42114.1|42134.1|42114.1|42120|42100|8
1637180060000|2021-11-17 20:14:20|42136.3|42116.3|42135.3|42115.3|42136.3|42116.3|42135.3|42115.3|10
1637180070000|2021-11-17 20:14:30|42133.1|42113.1|42133.1|42113.1|42138.1|42118.1|42133.1|42113.1|28
1637180080000|2021-11-17 20:14:40|42135.3|42115.3|42135.3|42115.3|42135.3|42115.3|42135.3|42115.3|5
1637180090000|2021-11-17 20:14:50|42133.1|42113.1|42138.7|42118.7|42138.7|42118.7|42133.1|42113.1|56
1637180100000|2021-11-17 20:15:00|42143.7|42123.7|42150.9|42130.9|42150.9|42130.9|42143.7|42123.7|17
1637180110000|2021-11-17 20:15:10|42154|42134|42136.5|42116.5|42156.2|42136.2|42136.5|42116.5|70
1637180120000|2021-11-17 20:15:20|42136.8|42116.8|42134|42114|42137.1|42117.1|42134|42114|14
1637180130000|2021-11-17 20:15:30|42131.5|42111.5|42149.3|42129.3|42149.6|42129.6|42131.5|42111.5|8
1637180140000|2021-11-17 20:15:40|42151.5|42131.5|42154.3|42134.3|42154.3|42134.3|42151.5|42131.5|5
1637180150000|2021-11-17 20:15:50|42151.5|42131.5|42151.8|42131.8|42151.8|42131.8|42151.5|42131.5|2
1637180160000|2021-11-17 20:16:00|42156.2|42136.2|42176.8|42156.8|42176.8|42156.8|42156.2|42136.2|11
1637180170000|2021-11-17 20:16:10|42177.1|42157.1|42176.8|42156.8|42186.5|42166.5|42176.8|42156.8|32
1637180180000|2021-11-17 20:16:20|42181.8|42161.8|42174.3|42154.3|42181.8|42161.8|42174.3|42154.3|6
1637180190000|2021-11-17 20:16:30|42174.6|42154.6|42171.8|42151.8|42176.8|42156.8|42171.8|42151.8|16
1637180200000|2021-11-17 20:16:40|42176.8|42156.8|42174.3|42154.3|42176.8|42156.8|42174.3|42154.3|2
1637180210000|2021-11-17 20:16:50|42172.1|42152.1|42174.6|42154.6|42174.6|42154.6|42171.8|42151.8|5
1637180220000|2021-11-17 20:17:00|42179.3|42159.3|42199.3|42179.3|42199.3|42179.3|42179.3|42159.3|33
1637180230000|2021-11-17 20:17:10|42201.5|42181.5|42206.2|42186.2|42206.2|42186.2|42199.3|42179.3|6
1637180240000|2021-11-17 20:17:20|42207.1|42187.1|42206.8|42186.8|42207.1|42187.1|42206.8|42186.8|10
1637180250000|2021-11-17 20:17:30|42202.1|42182.1|42179.3|42159.3|42202.1|42182.1|42179|42159|15
1637180260000|2021-11-17 20:17:40|42174.3|42154.3|42176.8|42156.8|42176.8|42156.8|42174.3|42154.3|0
1637180270000|2021-11-17 20:17:50|42177.1|42157.1|42179.3|42159.3|42179.3|42159.3|42176.8|42156.8|26
1637180280000|2021-11-17 20:18:00|42189.3|42169.3|42189.3|42169.3|42189.3|42169.3|42189.3|42169.3|2
1637180300000|2021-11-17 20:18:20|||||||||1
1637180310000|2021-11-17 20:18:30|42189|42169|42189.3|42169.3|42189.3|42169.3|42186.8|42166.8|0
1637180320000|2021-11-17 20:18:40|42186.5|42166.5|42184.3|42164.3|42186.8|42166.8|42181.8|42161.8|11
1637180330000|2021-11-17 20:18:50|42179.3|42159.3|42176.8|42156.8|42179.3|42159.3|42176.8|42156.8|1
1637180340000|2021-11-17 20:19:00|42181.5|42161.5|42181.5|42161.5|42183.7|42163.7|42181.5|42161.5|18
1637180350000|2021-11-17 20:19:10|42181.8|42161.8|42187.1|42167.1|42187.1|42167.1|42181.8|42161.8|2
1637180360000|2021-11-17 20:19:20|42186.8|42166.8|42197.1|42177.1|42197.1|42177.1|42186.8|42166.8|14
1637180370000|2021-11-17 20:19:30|42199.3|42179.3|42196.8|42176.8|42199.3|42179.3|42196.8|42176.8|10
1637180380000|2021-11-17 20:19:40|42204.6|42184.6|42204.6|42184.6|42204.6|42184.6|42204.6|42184.6|6
1637180390000|2021-11-17 20:19:50|||||||||5
1637180400000|2021-11-17 20:20:00|42222.1|42202.1|42226.8|42206.8|42226.8|42206.8|42222.1|42202.1|10
1637180410000|2021-11-17 20:20:10|42224.3|42204.3|42229.3|42209.3|42229.3|42209.3|42224.3|42204.3|5
1637180420000|2021-11-17 20:20:20|42224.3|42204.3|42216.8|42196.8|42224.3|42204.3|42214.6|42194.6|11
1637180430000|2021-11-17 20:20:30|42214.6|42194.6|42212.1|42192.1|42214.6|42194.6|42212.1|42192.1|7
1637180440000|2021-11-17 20:20:40|||||||||2
1637180450000|2021-11-17 20:20:50|||||||||2
1637180460000|2021-11-17 20:21:00|||||||||2
1637180470000|2021-11-17 20:21:10|||||||||10
1637180480000|2021-11-17 20:21:20|||||||||9
1637180490000|2021-11-17 20:21:30|42211.8|42191.8|42206.8|42186.8|42211.8|42191.8|42206.8|42186.8|12
1637180500000|2021-11-17 20:21:40|42204.3|42184.3|42194.3|42174.3|42204.3|42184.3|42194.3|42174.3|15
1637180510000|2021-11-17 20:21:50|42189.3|42169.3|42176.8|42156.8|42189.3|42169.3|42176.8|42156.8|4
1637180520000|2021-11-17 20:22:00|42176.5|42156.5|42188.7|42168.7|42188.7|42168.7|42174.3|42154.3|8
1637180530000|2021-11-17 20:22:10|42189.3|42169.3|42194.3|42174.3|42209.3|42189.3|42189.3|42169.3|20
1637180540000|2021-11-17 20:22:20|42189.3|42169.3|42184|42164|42189.3|42169.3|42184|42164|1
1637180550000|2021-11-17 20:22:30|42181.5|42161.5|42189.3|42169.3|42189.3|42169.3|42179.3|42159.3|15
1637180560000|2021-11-17 20:22:40|||||||||7
1637180570000|2021-11-17 20:22:50|||||||||5
1637180580000|2021-11-17 20:23:00|42191.8|42171.8|42189.3|42169.3|42191.8|42171.8|42189.3|42169.3|16
1637180590000|2021-11-17 20:23:10|42187.1|42167.1|42187.1|42167.1|42187.1|42167.1|42187.1|42167.1|2
1637180600000|2021-11-17 20:23:20|||||||||12
1637180610000|2021-11-17 20:23:30|||||||||15
1637180620000|2021-11-17 20:23:40|42179.3|42159.3|42171.8|42151.8|42179.3|42159.3|42171.5|42151.5|18
1637180630000|2021-11-17 20:23:50|42176.2|42156.2|42174|42154|42176.2|42156.2|42174|42154|2
1637180640000|2021-11-17 20:24:00|42171.8|42151.8|42171.8|42151.8|42171.8|42151.8|42171.8|42151.8|0
1637180650000|2021-11-17 20:24:10|42169|42149|42164.6|42144.6|42169|42149|42164.6|42144.6|1
1637180680000|2021-11-17 20:24:40|42169.3|42149.3|42174.3|42154.3|42174.3|42154.3|42169.3|42149.3|5
1637180700000|2021-11-17 20:25:00|42174.6|42154.6|42176.8|42156.8|42176.8|42156.8|42174.6|42154.6|2
1637180720000|2021-11-17 20:25:20|42179.6|42159.6|42179.6|42159.6|42179.6|42159.6|42179.6|42159.6|7
1637180730000|2021-11-17 20:25:30|||||||||1
1637180740000|2021-11-17 20:25:40|42184.6|42164.6|42189|42169|42189.3|42169.3|42184.6|42164.6|7
1637180750000|2021-11-17 20:25:50|||||||||1
1637180760000|2021-11-17 20:26:00|42199.6|42179.6|42201.8|42181.8|42201.8|42181.8|42199.6|42179.6|21
1637180770000|2021-11-17 20:26:10|42202.1|42182.1|42201.8|42181.8|42202.1|42182.1|42201.8|42181.8|2
1637180780000|2021-11-17 20:26:20|42202.1|42182.1|42199.6|42179.6|42202.1|42182.1|42199.6|42179.6|1
1637180790000|2021-11-17 20:26:30|42216.8|42196.8|42219.3|42199.3|42219.3|42199.3|42216.8|42196.8|8
1637180800000|2021-11-17 20:26:40|42216.8|42196.8|42216.8|42196.8|42216.8|42196.8|42216.8|42196.8|4
1637180810000|2021-11-17 20:26:50|42219.6|42199.6|42224.3|42204.3|42224.3|42204.3|42219.6|42199.6|5
1637180820000|2021-11-17 20:27:00|42224|42204|42216.5|42196.5|42224|42204|42216.5|42196.5|8
1637180830000|2021-11-17 20:27:10|42214.3|42194.3|42213.7|42193.7|42214.3|42194.3|42213.7|42193.7|1
1637180850000|2021-11-17 20:27:30|||||||||1
1637180860000|2021-11-17 20:27:40|42211.2|42191.2|42211.2|42191.2|42211.2|42191.2|42211.2|42191.2|1
1637180880000|2021-11-17 20:28:00|42214.3|42194.3|42214.3|42194.3|42214.3|42194.3|42214.3|42194.3|8
1637180890000|2021-11-17 20:28:10|42218.7|42198.7|42220.9|42200.9|42220.9|42200.9|42218.7|42198.7|9
1637180900000|2021-11-17 20:28:20|42221.2|42201.2|42219|42199|42221.2|42201.2|42219|42199|0
1637180910000|2021-11-17 20:28:30|||||||||9
1637180920000|2021-11-17 20:28:40|||||||||1
1637180940000|2021-11-17 20:29:00|42224.3|42204.3|42224.6|42204.6|42224.6|42204.6|42222.1|42202.1|8
1637180950000|2021-11-17 20:29:10|42226.8|42206.8|42229|42209|42229|42209|42226.8|42206.8|9
1637180960000|2021-11-17 20:29:20|42231.2|42211.2|42231.2|42211.2|42231.2|42211.2|42231.2|42211.2|4
1637180970000|2021-11-17 20:29:30|||||||||2
1637180980000|2021-11-17 20:29:40|42229|42209|42229|42209|42229|42209|42229|42209|8
1637180990000|2021-11-17 20:29:50|||||||||4
1637181000000|2021-11-17 20:30:00|42226.8|42206.8|42226.8|42206.8|42226.8|42206.8|42226.8|42206.8|2
1637181010000|2021-11-17 20:30:10|42224.6|42204.6|42211.2|42191.2|42224.6|42204.6|42209|42189|72
1637181020000|2021-11-17 20:30:20|||||||||4
1637181030000|2021-11-17 20:30:30|42213.7|42193.7|42213.7|42193.7|42215.9|42195.9|42213.7|42193.7|10
1637181040000|2021-11-17 20:30:40|42213.4|42193.4|42218.4|42198.4|42218.4|42198.4|42213.4|42193.4|6
1637181050000|2021-11-17 20:30:50|42213.7|42193.7|42211.5|42191.5|42213.7|42193.7|42211.5|42191.5|2
1637181070000|2021-11-17 20:31:10|||||||||2
1637181080000|2021-11-17 20:31:20|42213.7|42193.7|42213.4|42193.4|42213.7|42193.7|42213.4|42193.4|10
1637181100000|2021-11-17 20:31:40|42213.7|42193.7|42209.3|42189.3|42213.7|42193.7|42209.3|42189.3|2
1637181110000|2021-11-17 20:31:50|42211.5|42191.5|42211.5|42191.5|42211.5|42191.5|42209.3|42189.3|0
1637181120000|2021-11-17 20:32:00|42209.3|42189.3|42209.3|42189.3|42211.5|42191.5|42209.3|42189.3|0
1637181130000|2021-11-17 20:32:10|42211.5|42191.5|42211.5|42191.5|42211.5|42191.5|42211.5|42191.5|10
1637181140000|2021-11-17 20:32:20|42213.7|42193.7|42211.5|42191.5|42213.7|42193.7|42211.5|42191.5|0
1637181180000|2021-11-17 20:33:00|42213.7|42193.7|42213.7|42193.7|42215.9|42195.9|42213.7|42193.7|4
1637181200000|2021-11-17 20:33:20|42215.9|42195.9|42215.9|42195.9|42215.9|42195.9|42215.9|42195.9|0
1637181220000|2021-11-17 20:33:40|42213.7|42193.7|42216.2|42196.2|42218.7|42198.7|42211.2|42191.2|9
1637181230000|2021-11-17 20:33:50|42216.5|42196.5|42218.7|42198.7|42218.7|42198.7|42216.2|42196.2|10
1637181240000|2021-11-17 20:34:00|||||||||4
1637181260000|2021-11-17 20:34:20|42216.5|42196.5|42214|42194|42218.7|42198.7|42214|42194|1
1637181270000|2021-11-17 20:34:30|42213.7|42193.7|42213.7|42193.7|42213.7|42193.7|42213.7|42193.7|17
1637181280000|2021-11-17 20:34:40|42214|42194|42215.9|42195.9|42215.9|42195.9|42209|42189|8
1637181290000|2021-11-17 20:34:50|42209|42189|42211.2|42191.2|42211.2|42191.2|42209|42189|10
1637181300000|2021-11-17 20:35:00|42211.5|42191.5|42216.2|42196.2|42216.2|42196.2|42211.5|42191.5|6
1637181310000|2021-11-17 20:35:10|42213.7|42193.7|42213.7|42193.7|42213.7|42193.7|42213.7|42193.7|0
1637181330000|2021-11-17 20:35:30|42211.2|42191.2|42211.2|42191.2|42211.2|42191.2|42211.2|42191.2|13
1637181340000|2021-11-17 20:35:40|42211.5|42191.5|42214|42194|42216.2|42196.2|42211.5|42191.5|8
1637181350000|2021-11-17 20:35:50|42214.6|42194.6|42221.2|42201.2|42221.2|42201.2|42214.6|42194.6|12
1637181360000|2021-11-17 20:36:00|||||||||3
1637181370000|2021-11-17 20:36:10|42231.2|42211.2|42231.2|42211.2|42231.2|42211.2|42231.2|42211.2|9
1637181380000|2021-11-17 20:36:20|||||||||5
1637181390000|2021-11-17 20:36:30|||||||||3
1637181400000|2021-11-17 20:36:40|42233.4|42213.4|42233.4|42213.4|42233.4|42213.4|42233.4|42213.4|0
1637181410000|2021-11-17 20:36:50|||||||||1
1637181420000|2021-11-17 20:37:00|42231.2|42211.2|42231.2|42211.2|42231.2|42211.2|42231.2|42211.2|0
1637181430000|2021-11-17 20:37:10|||||||||1
1637181440000|2021-11-17 20:37:20|42233.4|42213.4|42233.4|42213.4|42233.4|42213.4|42233.4|42213.4|2
1637181450000|2021-11-17 20:37:30|42231.2|42211.2|42231.2|42211.2|42231.2|42211.2|42231.2|42211.2|0
1637181470000|2021-11-17 20:37:50|42236.2|42216.2|42238.7|42218.7|42238.7|42218.7|42236.2|42216.2|18
1637181480000|2021-11-17 20:38:00|42240.9|42220.9|42243.7|42223.7|42243.7|42223.7|42240.9|42220.9|4
1637181500000|2021-11-17 20:38:20|42246.5|42226.5|42246.2|42226.2|42246.5|42226.5|42246.2|42226.2|3
1637181510000|2021-11-17 20:38:30|42246.5|42226.5|42246.5|42226.5|42249|42229|42246.5|42226.5|6
1637181520000|2021-11-17 20:38:40|42246.8|42226.8|42249|42229|42249|42229|42246.8|42226.8|0
1637181530000|2021-11-17 20:38:50|42246.5|42226.5|42246.5|42226.5|42246.8|42226.8|42246.5|42226.5|4
1637181540000|2021-11-17 20:39:00|42249|42229|42249|42229|42249|42229|42249|42229|1
1637181550000|2021-11-17 20:39:10|||||||||3
1637181560000|2021-11-17 20:39:20|||||||||1
1637181570000|2021-11-17 20:39:30|||||||||2
1637181580000|2021-11-17 20:39:40|42246.5|42226.5|42244|42224|42246.5|42226.5|42244|42224|6
1637181590000|2021-11-17 20:39:50|42243.7|42223.7|42239|42219|42243.7|42223.7|42239|42219|3
1637181600000|2021-11-17 20:40:00|42238.7|42218.7|42238.7|42218.7|42238.7|42218.7|42238.7|42218.7|3
1637181610000|2021-11-17 20:40:10|42238.4|42218.4|42238.4|42218.4|42238.4|42218.4|42238.4|42218.4|0
1637181620000|2021-11-17 20:40:20|42236.2|42216.2|42238.1|42218.1|42238.4|42218.4|42235.9|42215.9|1
1637181630000|2021-11-17 20:40:30|42235.9|42215.9|42235.9|42215.9|42235.9|42215.9|42235.9|42215.9|0
1637181640000|2021-11-17 20:40:40|42238.1|42218.1|42235.9|42215.9|42238.1|42218.1|42235.9|42215.9|0
1637181650000|2021-11-17 20:40:50|||||||||4
1637181660000|2021-11-17 20:41:00|42235.6|42215.6|42238.7|42218.7|42238.7|42218.7|42235.6|42215.6|21
1637181680000|2021-11-17 20:41:20|42240.9|42220.9|42240.9|42220.9|42240.9|42220.9|42240.9|42220.9|0
1637181690000|2021-11-17 20:41:30|42241.2|42221.2|42238.7|42218.7|42241.2|42221.2|42238.7|42218.7|1
1637181700000|2021-11-17 20:41:40|42236.5|42216.5|42236.5|42216.5|42236.5|42216.5|42236.5|42216.5|0
1637181710000|2021-11-17 20:41:50|||||||||2
1637181720000|2021-11-17 20:42:00|42236.2|42216.2|42233.7|42213.7|42236.2|42216.2|42233.7|42213.7|1
1637181740000|2021-11-17 20:42:20|||||||||1
1637181770000|2021-11-17 20:42:50|42231.2|42211.2|42229|42209|42231.2|42211.2|42229|42209|20
1637181780000|2021-11-17 20:43:00|||||||||2
1637181790000|2021-11-17 20:43:10|||||||||9
1637181800000|2021-11-17 20:43:20|||||||||6
1637181810000|2021-11-17 20:43:30|42231.2|42211.2|42235.9|42215.9|42235.9|42215.9|42231.2|42211.2|7
1637181820000|2021-11-17 20:43:40|42238.1|42218.1|42238.4|42218.4|42238.4|42218.4|42236.2|42216.2|5
1637181830000|2021-11-17 20:43:50|42236.2|42216.2|42236.2|42216.2|42236.2|42216.2|42236.2|42216.2|0
1637181840000|2021-11-17 20:44:00|42235.9|42215.9|42235.9|42215.9|42235.9|42215.9|42235.9|42215.9|3
1637181850000|2021-11-17 20:44:10|42233.7|42213.7|42233.7|42213.7|42233.7|42213.7|42233.7|42213.7|1
1637181860000|2021-11-17 20:44:20|42231.5|42211.5|42231.2|42211.2|42231.5|42211.5|42231.2|42211.2|5
1637181870000|2021-11-17 20:44:30|42224.6|42204.6|42229|42209|42229|42209|42224.6|42204.6|11
1637181880000|2021-11-17 20:44:40|42232.1|42212.1|42241.8|42221.8|42241.8|42221.8|42232.1|42212.1|5
1637181890000|2021-11-17 20:44:50|42239.3|42219.3|42239|42219|42239.3|42219.3|42239|42219|0
1637181900000|2021-11-17 20:45:00|42239.3|42219.3|42239.3|42219.3|42239.3|42219.3|42236.8|42216.8|5
1637181910000|2021-11-17 20:45:10|||||||||1
1637181920000|2021-11-17 20:45:20|42242.1|42222.1|42242.1|42222.1|42242.1|42222.1|42242.1|42222.1|3
1637181930000|2021-11-17 20:45:30|42244.3|42224.3|42244.3|42224.3|42244.3|42224.3|42244.3|42224.3|0
1637181940000|2021-11-17 20:45:40|42247.1|42227.1|42247.1|42227.1|42247.1|42227.1|42247.1|42227.1|3
1637181950000|2021-11-17 20:45:50|42249.3|42229.3|42256.2|42236.2|42256.2|42236.2|42249.3|42229.3|3
1637181960000|2021-11-17 20:46:00|42256.5|42236.5|42258.7|42238.7|42258.7|42238.7|42256.5|42236.5|2
1637181970000|2021-11-17 20:46:10|42258.4|42238.4|42258.7|42238.7|42258.7|42238.7|42258.4|42238.4|2
1637181980000|2021-11-17 20:46:20|42246.5|42226.5|42246.5|42226.5|42246.5|42226.5|42246.5|42226.5|11
1637181990000|2021-11-17 20:46:30|42251.2|42231.2|42251.2|42231.2|42251.2|42231.2|42246.5|42226.5|4
1637182000000|2021-11-17 20:46:40|||||||||2
1637182010000|2021-11-17 20:46:50|42246.8|42226.8|42246.2|42226.2|42246.8|42226.8|42246.2|42226.2|3
1637182020000|2021-11-17 20:47:00|42244|42224|42244|42224|42244|42224|42244|42224|8
1637182030000|2021-11-17 20:47:10|42243.7|42223.7|42241.5|42221.5|42243.7|42223.7|42241.5|42221.5|1
1637182050000|2021-11-17 20:47:30|42245.9|42225.9|42243.7|42223.7|42245.9|42225.9|42241.5|42221.5|9
1637182060000|2021-11-17 20:47:40|42241.2|42221.2|42241.2|42221.2|42241.2|42221.2|42241.2|42221.2|1
1637182070000|2021-11-17 20:47:50|42240.6|42220.6|42235.9|42215.9|42240.6|42220.6|42235.9|42215.9|8
1637182080000|2021-11-17 20:48:00|||||||||2
1637182090000|2021-11-17 20:48:10|42235.6|42215.6|42230.9|42210.9|42235.6|42215.6|42230.9|42210.9|3
1637182100000|2021-11-17 20:48:20|42231.2|42211.2|42231.2|42211.2|42231.2|42211.2|42231.2|42211.2|14
1637182110000|2021-11-17 20:48:30|42233.4|42213.4|42236.5|42216.5|42236.5|42216.5|42233.4|42213.4|16
1637182120000|2021-11-17 20:48:40|42238.7|42218.7|42238.7|42218.7|42238.7|42218.7|42238.7|42218.7|0
1637182140000|2021-11-17 20:49:00|42238.4|42218.4|42236.2|42216.2|42238.4|42218.4|42236.2|42216.2|2
1637182150000|2021-11-17 20:49:10|42234|42214|42234|42214|42234|42214|42234|42214|1
1637182160000|2021-11-17 20:49:20|42233.7|42213.7|42231.2|42211.2|42233.7|42213.7|42231.2|42211.2|9
1637182170000|2021-11-17 20:49:30|42229|42209|42229|42209|42229|42209|42229|42209|6
1637182180000|2021-11-17 20:49:40|||||||||7
1637182200000|2021-11-17 20:50:00|42231.2|42211.2|42231.2|42211.2|42231.2|42211.2|42231.2|42211.2|22
1637182210000|2021-11-17 20:50:10|42229|42209|42228.7|42208.7|42229|42209|42228.7|42208.7|3
1637182220000|2021-11-17 20:50:20|42229|42209|42226.5|42206.5|42229|42209|42226.5|42206.5|1
1637182230000|2021-11-17 20:50:30|||||||||1
1637182240000|2021-11-17 20:50:40|42226.2|42206.2|42226.2|42206.2|42226.2|42206.2|42226.2|42206.2|2
1637182250000|2021-11-17 20:50:50|||||||||7
1637182260000|2021-11-17 20:51:00|42224|42204|42224|42204|42224|42204|42224|42204|0
1637182270000|2021-11-17 20:51:10|||||||||1
1637182280000|2021-11-17 20:51:20|42226.2|42206.2|42228.7|42208.7|42228.7|42208.7|42226.2|42206.2|18
1637182290000|2021-11-17 20:51:30|42228.4|42208.4|42230.9|42210.9|42230.9|42210.9|42228.4|42208.4|0
1637182300000|2021-11-17 20:51:40|||||||||1
1637182320000|2021-11-17 20:52:00|42228.4|42208.4|42210.6|42190.6|42228.4|42208.4|42210.6|42190.6|32
1637182330000|2021-11-17 20:52:10|42210.3|42190.3|42210.3|42190.3|42210.3|42190.3|42210.3|42190.3|2
1637182340000|2021-11-17 20:52:20|42210.6|42190.6|42211.2|42191.2|42211.2|42191.2|42208.4|42188.4|7
1637182350000|2021-11-17 20:52:30|42213.4|42193.4|42211.2|42191.2|42213.4|42193.4|42211.2|42191.2|0
1637182360000|2021-11-17 20:52:40|42210.9|42190.9|42210.9|42190.9|42210.9|42190.9|42210.9|42190.9|7
1637182380000|2021-11-17 20:53:00|||||||||1
1637182400000|2021-11-17 20:53:20|||||||||3
1637182420000|2021-11-17 20:53:40|42208.1|42188.1|42201.2|42181.2|42208.1|42188.1|42201.2|42181.2|8
1637182430000|2021-11-17 20:53:50|42203.4|42183.4|42203.4|42183.4|42203.4|42183.4|42203.4|42183.4|1
1637182440000|2021-11-17 20:54:00|42203.7|42183.7|42206.2|42186.2|42206.2|42186.2|42203.7|42183.7|12
1637182450000|2021-11-17 20:54:10|42208.4|42188.4|42210.9|42190.9|42210.9|42190.9|42208.4|42188.4|2
1637182460000|2021-11-17 20:54:20|||||||||3
1637182470000|2021-11-17 20:54:30|42208.7|42188.7|42208.7|42188.7|42208.7|42188.7|42208.7|42188.7|4
1637182480000|2021-11-17 20:54:40|42211.2|42191.2|42215.9|42195.9|42215.9|42195.9|42211.2|42191.2|7
1637182490000|2021-11-17 20:54:50|42213.4|42193.4|42213.4|42193.4|42213.4|42193.4|42213.4|42193.4|6
1637182500000|2021-11-17 20:55:00|42217.8|42197.8|42223.4|42203.4|42223.4|42203.4|42217.8|42197.8|39
1637182510000|2021-11-17 20:55:10|||||||||12
1637182530000|2021-11-17 20:55:30|||||||||1
1637182550000|2021-11-17 20:55:50|||||||||1
1637182560000|2021-11-17 20:56:00|||||||||2
1637182570000|2021-11-17 20:56:10|||||||||1
1637182580000|2021-11-17 20:56:20|42225.6|42205.6|42225.6|42205.6|42225.6|42205.6|42225.6|42205.6|1
1637182590000|2021-11-17 20:56:30|||||||||6
1637182600000|2021-11-17 20:56:40|||||||||2
1637182610000|2021-11-17 20:56:50|||||||||1
1637182620000|2021-11-17 20:57:00|42227.8|42207.8|42221.2|42201.2|42227.8|42207.8|42221.2|42201.2|14
1637182630000|2021-11-17 20:57:10|||||||||4
1637182640000|2021-11-17 20:57:20|||||||||19
1637182650000|2021-11-17 20:57:30|||||||||1
1637182660000|2021-11-17 20:57:40|42223.4|42203.4|42221.2|42201.2|42223.4|42203.4|42221.2|42201.2|7
1637182670000|2021-11-17 20:57:50|42224|42204|42233.4|42213.4|42235.6|42215.6|42224|42204|18
1637182680000|2021-11-17 20:58:00|42231.2|42211.2|42230.9|42210.9|42231.2|42211.2|42230.9|42210.9|8
1637182700000|2021-11-17 20:58:20|||||||||8
1637182710000|2021-11-17 20:58:30|||||||||3
1637182740000|2021-11-17 20:59:00|42235.3|42215.3|42236.2|42216.2|42236.2|42216.2|42235.3|42215.3|25
1637182750000|2021-11-17 20:59:10|42235.9|42215.9|42230.6|42210.6|42235.9|42215.9|42230.6|42210.6|7
1637182760000|2021-11-17 20:59:20|42230.3|42210.3|42218.7|42198.7|42230.3|42210.3|42218.7|42198.7|5
1637182770000|2021-11-17 20:59:30|42221.2|42201.2|42221.2|42201.2|42221.2|42201.2|42221.2|42201.2|6
1637182780000|2021-11-17 20:59:40|42223.7|42203.7|42228.7|42208.7|42228.7|42208.7|42223.7|42203.7|4
1637182790000|2021-11-17 20:59:50|42229|42209|42231.2|42211.2|42231.2|42211.2|42226.2|42206.2|7
1637182800000|2021-11-17 21:00:00|42233.4|42213.4|42233.4|42213.4|42237.8|42217.8|42233.4|42213.4|13
1637182810000|2021-11-17 21:00:10|42232.8|42212.8|42195.9|42175.9|42232.8|42212.8|42195.9|42175.9|21
1637182820000|2021-11-17 21:00:20|42193.7|42173.7|42188.1|42168.1|42193.7|42173.7|42188.1|42168.1|9
1637182840000|2021-11-17 21:00:40|42182.8|42162.8|42173.7|42153.7|42182.8|42162.8|42173.7|42153.7|7
1637182850000|2021-11-17 21:00:50|42173.4|42153.4|42170.9|42150.9|42173.4|42153.4|42170.9|42150.9|4
1637182860000|2021-11-17 21:01:00|42168.1|42148.1|42163.7|42143.7|42168.4|42148.4|42163.7|42143.7|7
1637182870000|2021-11-17 21:01:10|42165.9|42145.9|42163.7|42143.7|42168.4|42148.4|42163.4|42143.4|5
1637182880000|2021-11-17 21:01:20|42168.4|42148.4|42168.4|42148.4|42168.4|42148.4|42168.4|42148.4|0
1637182890000|2021-11-17 21:01:30|42168.1|42148.1|42168.1|42148.1|42168.1|42148.1|42168.1|42148.1|1
1637182900000|2021-11-17 21:01:40|42170.6|42150.6|42186.2|42166.2|42189|42169|42170.6|42150.6|11
1637182910000|2021-11-17 21:01:50|42185.9|42165.9|42185.6|42165.6|42185.9|42165.9|42185.6|42165.6|1
1637182920000|2021-11-17 21:02:00|42185.3|42165.3|42183.1|42163.1|42185.3|42165.3|42183.1|42163.1|1
1637182930000|2021-11-17 21:02:10|42180.9|42160.9|42178.1|42158.1|42180.9|42160.9|42178.1|42158.1|2
1637182940000|2021-11-17 21:02:20|||||||||8
1637182950000|2021-11-17 21:02:30|42184|42164|42193.1|42173.1|42193.1|42173.1|42184|42164|7
1637182960000|2021-11-17 21:02:40|42199.7|42179.7|42200.3|42180.3|42200.3|42180.3|42199.7|42179.7|2
1637182970000|2021-11-17 21:02:50|42200.6|42180.6|42198.1|42178.1|42200.6|42180.6|42195.6|42175.6|7
1637182990000|2021-11-17 21:03:10|||||||||5
1637183000000|2021-11-17 21:03:20|42200.6|42180.6|42200.6|42180.6|42200.6|42180.6|42200.6|42180.6|3
1637183010000|2021-11-17 21:03:30|42198.1|42178.1|42198.1|42178.1|42198.1|42178.1|42198.1|42178.1|0
1637183030000|2021-11-17 21:03:50|42195.6|42175.6|42195.3|42175.3|42195.6|42175.6|42195.3|42175.3|16
1637183050000|2021-11-17 21:04:10|||||||||12
1637183060000|2021-11-17 21:04:20|42195.6|42175.6|42204.7|42184.7|42204.7|42184.7|42195.6|42175.6|3
1637183080000|2021-11-17 21:04:40|42205|42185|42205|42185|42205|42185|42205|42185|0
1637183090000|2021-11-17 21:04:50|42202.5|42182.5|42200.3|42180.3|42202.5|42182.5|42200.3|42180.3|8
1637183100000|2021-11-17 21:05:00|42198.1|42178.1|42200.3|42180.3|42200.3|42180.3|42198.1|42178.1|1
1637183110000|2021-11-17 21:05:10|42198.1|42178.1|42198.1|42178.1|42198.1|42178.1|42198.1|42178.1|0
1637183120000|2021-11-17 21:05:20|42200.3|42180.3|42200.3|42180.3|42200.3|42180.3|42200.3|42180.3|0
1637183130000|2021-11-17 21:05:30|42198.1|42178.1|42198.1|42178.1|42198.1|42178.1|42198.1|42178.1|3
1637183150000|2021-11-17 21:05:50|||||||||4
1637183160000|2021-11-17 21:06:00|||||||||5
1637183170000|2021-11-17 21:06:10|||||||||1
1637183200000|2021-11-17 21:06:40|42195.9|42175.9|42195.3|42175.3|42195.9|42175.9|42195.3|42175.3|1
1637183210000|2021-11-17 21:06:50|||||||||1
1637183220000|2021-11-17 21:07:00|42193.1|42173.1|42188.1|42168.1|42193.1|42173.1|42188.1|42168.1|3
1637183230000|2021-11-17 21:07:10|42190.3|42170.3|42185.6|42165.6|42190.3|42170.3|42185.6|42165.6|0
1637183240000|2021-11-17 21:07:20|42185.3|42165.3|42185.3|42165.3|42185.3|42165.3|42185.3|42165.3|1
1637183260000|2021-11-17 21:07:40|42180.3|42160.3|42168.1|42148.1|42180.3|42160.3|42168.1|42148.1|13
1637183270000|2021-11-17 21:07:50|42160.3|42140.3|42155.3|42135.3|42160.3|42140.3|42155.3|42135.3|5
1637183280000|2021-11-17 21:08:00|42153.1|42133.1|42153.1|42133.1|42153.1|42133.1|42153.1|42133.1|2
1637183290000|2021-11-17 21:08:10|42153.4|42133.4|42153.4|42133.4|42153.4|42133.4|42153.4|42133.4|13
1637183300000|2021-11-17 21:08:20|42153.7|42133.7|42153.7|42133.7|42153.7|42133.7|42153.7|42133.7|1
1637183320000|2021-11-17 21:08:40|42155.9|42135.9|42155.3|42135.3|42160.6|42140.6|42155.3|42135.3|6
1637183330000|2021-11-17 21:08:50|||||||||1
1637183340000|2021-11-17 21:09:00|42153.1|42133.1|42153.1|42133.1|42153.1|42133.1|42153.1|42133.1|5
1637183350000|2021-11-17 21:09:10|42152.8|42132.8|42150.6|42130.6|42152.8|42132.8|42150.6|42130.6|0
1637183360000|2021-11-17 21:09:20|42148.1|42128.1|42140.9|42120.9|42148.1|42128.1|42140.9|42120.9|9
1637183370000|2021-11-17 21:09:30|||||||||1
1637183380000|2021-11-17 21:09:40|42140.6|42120.6|42140.6|42120.6|42140.6|42120.6|42140.6|42120.6|0
1637183390000|2021-11-17 21:09:50|42140.3|42120.3|42125.3|42105.3|42140.3|42120.3|42125.3|42105.3|11
1637183400000|2021-11-17 21:10:00|42123.1|42103.1|42145.6|42125.6|42145.6|42125.6|42120.6|42100.6|25
1637183410000|2021-11-17 21:10:10|||||||||2
1637183420000|2021-11-17 21:10:20|42145.9|42125.9|42161.2|42141.2|42161.2|42141.2|42145.9|42125.9|4
1637183430000|2021-11-17 21:10:30|42160.9|42140.9|42162.8|42142.8|42162.8|42142.8|42160.9|42140.9|3
1637183440000|2021-11-17 21:10:40|42160.6|42140.6|42160.6|42140.6|42160.6|42140.6|42160.6|42140.6|0
1637183450000|2021-11-17 21:10:50|42158.4|42138.4|42158.4|42138.4|42158.4|42138.4|42158.4|42138.4|1
1637183460000|2021-11-17 21:11:00|||||||||1
1637183470000|2021-11-17 21:11:10|42155.3|42135.3|42152.8|42132.8|42155.3|42135.3|42152.8|42132.8|7
1637183480000|2021-11-17 21:11:20|42147.8|42127.8|42130.6|42110.6|42147.8|42127.8|42130.6|42110.6|3
1637183490000|2021-11-17 21:11:30|42130.9|42110.9|42142.8|42122.8|42142.8|42122.8|42130.9|42110.9|10
1637183500000|2021-11-17 21:11:40|42143.1|42123.1|42143.1|42123.1|42143.1|42123.1|42142.8|42122.8|2
1637183510000|2021-11-17 21:11:50|42140.6|42120.6|42138.4|42118.4|42140.6|42120.6|42138.4|42118.4|37
1637183520000|2021-11-17 21:12:00|42135.9|42115.9|42135.9|42115.9|42135.9|42115.9|42135.9|42115.9|2
1637183530000|2021-11-17 21:12:10|||||||||1
1637183540000|2021-11-17 21:12:20|42131.2|42111.2|42131.2|42111.2|42131.2|42111.2|42131.2|42111.2|1
1637183560000|2021-11-17 21:12:40|||||||||5
1637183570000|2021-11-17 21:12:50|42129.1|42109.1|42129.1|42109.1|42129.1|42109.1|42129.1|42109.1|1
1637183580000|2021-11-17 21:13:00|42128.7|42108.7|42131.2|42111.2|42131.2|42111.2|42128.7|42108.7|2
1637183600000|2021-11-17 21:13:20|||||||||5
1637183610000|2021-11-17 21:13:30|42128.7|42108.7|42121.2|42101.2|42128.7|42108.7|42121.2|42101.2|4
1637183640000|2021-11-17 21:14:00|42119.1|42099.1|42111.6|42091.6|42119.1|42099.1|42111.6|42091.6|10
1637183650000|2021-11-17 21:14:10|42111.2|42091.2|42108.7|42088.7|42111.2|42091.2|42108.7|42088.7|3
1637183660000|2021-11-17 21:14:20|||||||||2
1637183680000|2021-11-17 21:14:40|42108.8|42088.8|42108.8|42088.8|42108.8|42088.8|42108.8|42088.8|6
1637183700000|2021-11-17 21:15:00|42106.3|42086.3|42101.6|42081.6|42106.3|42086.3|42101.6|42081.6|3
1637183710000|2021-11-17 21:15:10|||||||||3
1637183720000|2021-11-17 21:15:20|42099.4|42079.4|42121.3|42101.3|42121.3|42101.3|42096.6|42076.6|28
1637183730000|2021-11-17 21:15:30|42118.8|42098.8|42121.3|42101.3|42121.3|42101.3|42118.8|42098.8|2
1637183740000|2021-11-17 21:15:40|42120.9|42100.9|42118.8|42098.8|42120.9|42100.9|42118.8|42098.8|1
1637183760000|2021-11-17 21:16:00|42116.6|42096.6|42114.4|42094.4|42116.6|42096.6|42114.4|42094.4|0
1637183780000|2021-11-17 21:16:20|||||||||1
1637183790000|2021-11-17 21:16:30|42116.6|42096.6|42116.6|42096.6|42116.6|42096.6|42116.6|42096.6|0
1637183800000|2021-11-17 21:16:40|42111.6|42091.6|42096.6|42076.6|42111.6|42091.6|42096.6|42076.6|7
1637183810000|2021-11-17 21:16:50|42101.3|42081.3|42101.3|42081.3|42101.3|42081.3|42101.3|42081.3|6
1637183820000|2021-11-17 21:17:00|42101.9|42081.9|42123.8|42103.8|42123.8|42103.8|42101.9|42081.9|9
1637183830000|2021-11-17 21:17:10|||||||||2
1637183840000|2021-11-17 21:17:20|||||||||4
1637183850000|2021-11-17 21:17:30|||||||||3
1637183860000|2021-11-17 21:17:40|42121.6|42101.6|42116.6|42096.6|42121.6|42101.6|42116.6|42096.6|3
1637183880000|2021-11-17 21:18:00|42114.4|42094.4|42111.6|42091.6|42114.4|42094.4|42111.6|42091.6|2
1637183890000|2021-11-17 21:18:10|42111.3|42091.3|42104.4|42084.4|42111.3|42091.3|42104.4|42084.4|0
1637183900000|2021-11-17 21:18:20|42106.6|42086.6|42099.1|42079.1|42106.6|42086.6|42099.1|42079.1|1
1637183910000|2021-11-17 21:18:30|||||||||2
1637183940000|2021-11-17 21:19:00|42096.9|42076.9|42096.9|42076.9|42096.9|42076.9|42096.9|42076.9|5
1637183950000|2021-11-17 21:19:10|42099.1|42079.1|42099.1|42079.1|42099.1|42079.1|42099.1|42079.1|6
1637183960000|2021-11-17 21:19:20|42108.8|42088.8|42108.8|42088.8|42108.8|42088.8|42108.8|42088.8|17
1637183980000|2021-11-17 21:19:40|42106.6|42086.6|42104.1|42084.1|42106.6|42086.6|42104.1|42084.1|4
1637183990000|2021-11-17 21:19:50|42101.6|42081.6|42101.3|42081.3|42101.6|42081.6|42101.3|42081.3|2
1637184000000|2021-11-17 21:20:00|42096.3|42076.3|42096.3|42076.3|42096.3|42076.3|42096.3|42076.3|4
1637184020000|2021-11-17 21:20:20|42096.6|42076.6|42103.8|42083.8|42103.8|42083.8|42096.6|42076.6|8
1637184050000|2021-11-17 21:20:50|42104.1|42084.1|42106.3|42086.3|42106.3|42086.3|42104.1|42084.1|1
1637184060000|2021-11-17 21:21:00|||||||||2
1637184070000|2021-11-17 21:21:10|42103.8|42083.8|42103.8|42083.8|42103.8|42083.8|42103.8|42083.8|0
1637184100000|2021-11-17 21:21:40|42098.8|42078.8|42098.8|42078.8|42098.8|42078.8|42098.8|42078.8|4
1637184110000|2021-11-17 21:21:50|42096.3|42076.3|42096.3|42076.3|42096.3|42076.3|42096.3|42076.3|1
1637184120000|2021-11-17 21:22:00|42093.8|42073.8|42093.8|42073.8|42093.8|42073.8|42093.8|42073.8|2
1637184130000|2021-11-17 21:22:10|42093.5|42073.5|42088.5|42068.5|42093.5|42073.5|42088.5|42068.5|1
1637184140000|2021-11-17 21:22:20|42086|42066|42083.5|42063.5|42086|42066|42083.5|42063.5|15
1637184150000|2021-11-17 21:22:30|42083.2|42063.2|42078.8|42058.8|42083.2|42063.2|42078.8|42058.8|2
1637184160000|2021-11-17 21:22:40|42076.3|42056.3|42076.3|42056.3|42076.3|42056.3|42076.3|42056.3|3
1637184170000|2021-11-17 21:22:50|42073.8|42053.8|42073.8|42053.8|42073.8|42053.8|42073.8|42053.8|9
1637184180000|2021-11-17 21:23:00|42071.3|42051.3|42073.8|42053.8|42073.8|42053.8|42071.3|42051.3|2
1637184190000|2021-11-17 21:23:10|42081.3|42061.3|42083.5|42063.5|42083.5|42063.5|42081.3|42061.3|2
1637184200000|2021-11-17 21:23:20|||||||||1
1637184210000|2021-11-17 21:23:30|||||||||8
1637184220000|2021-11-17 21:23:40|42085.7|42065.7|42080.3|42060.3|42085.7|42065.7|42080.3|42060.3|9
1637184240000|2021-11-17 21:24:00|42075.7|42055.7|42071.3|42051.3|42076|42056|42071.3|42051.3|12
1637184250000|2021-11-17 21:24:10|42073.5|42053.5|42078.2|42058.2|42078.2|42058.2|42073.5|42053.5|4
1637184260000|2021-11-17 21:24:20|42083.5|42063.5|42083.5|42063.5|42083.5|42063.5|42083.5|42063.5|4
1637184270000|2021-11-17 21:24:30|42083.8|42063.8|42083.8|42063.8|42083.8|42063.8|42083.8|42063.8|0
1637184290000|2021-11-17 21:24:50|||||||||1
1637184300000|2021-11-17 21:25:00|42083.5|42063.5|42081.3|42061.3|42083.5|42063.5|42081.3|42061.3|1
1637184320000|2021-11-17 21:25:20|||||||||3
1637184330000|2021-11-17 21:25:30|||||||||1
1637184340000|2021-11-17 21:25:40|||||||||2
1637184360000|2021-11-17 21:26:00|42081|42061|42078.8|42058.8|42081|42061|42078.8|42058.8|2
1637184380000|2021-11-17 21:26:20|||||||||1
1637184390000|2021-11-17 21:26:30|42076.6|42056.6|42076.3|42056.3|42078.5|42058.5|42076.3|42056.3|9
1637184400000|2021-11-17 21:26:40|42078.5|42058.5|42073.8|42053.8|42078.5|42058.5|42073.8|42053.8|2
1637184410000|2021-11-17 21:26:50|42071.3|42051.3|42071|42051|42073.8|42053.8|42071|42051|3
1637184420000|2021-11-17 21:27:00|42071.3|42051.3|42073.5|42053.5|42073.5|42053.5|42071.3|42051.3|2
1637184430000|2021-11-17 21:27:10|42073.8|42053.8|42073.8|42053.8|42073.8|42053.8|42073.8|42053.8|4
1637184460000|2021-11-17 21:27:40|42074.1|42054.1|42074.1|42054.1|42074.1|42054.1|42074.1|42054.1|4
1637184470000|2021-11-17 21:27:50|||||||||1
1637184480000|2021-11-17 21:28:00|42076.3|42056.3|42076|42056|42078.5|42058.5|42076|42056|1
1637184510000|2021-11-17 21:28:30|||||||||13
1637184520000|2021-11-17 21:28:40|||||||||2
1637184540000|2021-11-17 21:29:00|42073.5|42053.5|42071|42051|42073.5|42053.5|42071|42051|5
1637184550000|2021-11-17 21:29:10|42068.8|42048.8|42071|42051|42071|42051|42068.8|42048.8|0
1637184570000|2021-11-17 21:29:30|||||||||1
1637184580000|2021-11-17 21:29:40|||||||||2
1637184600000|2021-11-17 21:30:00|42068.2|42048.2|42067.9|42047.9|42070.4|42050.4|42067.9|42047.9|3
1637184610000|2021-11-17 21:30:10|42065.7|42045.7|42060.4|42040.4|42065.7|42045.7|42060.4|42040.4|8
1637184620000|2021-11-17 21:30:20|42055.7|42035.7|42040.7|42020.7|42055.7|42035.7|42040.7|42020.7|18
1637184630000|2021-11-17 21:30:30|42040.4|42020.4|42040.4|42020.4|42040.4|42020.4|42040.4|42020.4|7
1637184640000|2021-11-17 21:30:40|42043.2|42023.2|42046|42026|42046|42026|42043.2|42023.2|6
1637184650000|2021-11-17 21:30:50|42048.2|42028.2|42048.2|42028.2|42048.2|42028.2|42048.2|42028.2|4
1637184660000|2021-11-17 21:31:00|42046|42026|42048.5|42028.5|42048.5|42028.5|42046|42026|2
1637184670000|2021-11-17 21:31:10|42051|42031|42051|42031|42051|42031|42051|42031|13
1637184680000|2021-11-17 21:31:20|||||||||3
1637184690000|2021-11-17 21:31:30|||||||||2
1637184720000|2021-11-17 21:32:00|||||||||2
1637184730000|2021-11-17 21:32:10|||||||||14
1637184780000|2021-11-17 21:33:00|||||||||6
1637184820000|2021-11-17 21:33:40|||||||||5
1637184830000|2021-11-17 21:33:50|||||||||4
1637184840000|2021-11-17 21:34:00|||||||||11
1637184860000|2021-11-17 21:34:20|||||||||3
1637184870000|2021-11-17 21:34:30|||||||||3
1637184880000|2021-11-17 21:34:40|||||||||3
1637184890000|2021-11-17 21:34:50|||||||||1
1637184900000|2021-11-17 21:35:00|||||||||4
1637184910000|2021-11-17 21:35:10|||||||||4
1637184920000|2021-11-17 21:35:20|||||||||3
1637184930000|2021-11-17 21:35:30|||||||||2
1637184940000|2021-11-17 21:35:40|||||||||2
1637184950000|2021-11-17 21:35:50|||||||||2
1637184960000|2021-11-17 21:36:00|||||||||1
1637184980000|2021-11-17 21:36:20|||||||||3
1637185000000|2021-11-17 21:36:40|||||||||4
1637185010000|2021-11-17 21:36:50|||||||||2
1637185030000|2021-11-17 21:37:10|||||||||3
1637185040000|2021-11-17 21:37:20|||||||||2
1637185060000|2021-11-17 21:37:40|||||||||9
1637185070000|2021-11-17 21:37:50|||||||||2
1637185090000|2021-11-17 21:38:10|||||||||2
1637185100000|2021-11-17 21:38:20|42051.3|42031.3|42051.3|42031.3|42051.3|42031.3|42051.3|42031.3|6
1637185110000|2021-11-17 21:38:30|42049.1|42029.1|42043.8|42023.8|42049.1|42029.1|42043.8|42023.8|2
1637185120000|2021-11-17 21:38:40|42041.3|42021.3|42041.3|42021.3|42041.3|42021.3|42041.3|42021.3|0
1637185130000|2021-11-17 21:38:50|42038.5|42018.5|42038.5|42018.5|42038.5|42018.5|42038.5|42018.5|2
1637185140000|2021-11-17 21:39:00|42036.3|42016.3|42035.7|42015.7|42036.3|42016.3|42035.7|42015.7|5
1637185150000|2021-11-17 21:39:10|||||||||1
1637185170000|2021-11-17 21:39:30|42032.9|42012.9|42028.5|42008.5|42032.9|42012.9|42028.5|42008.5|3
1637185180000|2021-11-17 21:39:40|42024.1|42004.1|42021|42001|42024.1|42004.1|42021|42001|4
1637185190000|2021-11-17 21:39:50|42023.2|42003.2|42023.2|42003.2|42023.2|42003.2|42023.2|42003.2|2
1637185200000|2021-11-17 21:40:00|42020.7|42000.7|42020.7|42000.7|42020.7|42000.7|42020.4|42000.4|7
1637185210000|2021-11-17 21:40:10|||||||||2
1637185220000|2021-11-17 21:40:20|42020.4|42000.4|42017.9|41997.9|42020.4|42000.4|42017.9|41997.9|2
1637185230000|2021-11-17 21:40:30|42017.6|41997.6|42022.9|42002.9|42022.9|42002.9|42017.6|41997.6|32
1637185240000|2021-11-17 21:40:40|42023.2|42003.2|42023.5|42003.5|42023.5|42003.5|42023.2|42003.2|1
1637185250000|2021-11-17 21:40:50|||||||||1
1637185270000|2021-11-17 21:41:10|42028.5|42008.5|42028.5|42008.5|42028.5|42008.5|42028.5|42008.5|2
1637185280000|2021-11-17 21:41:20|42028.2|42008.2|42023.5|42003.5|42028.2|42008.2|42023.5|42003.5|3
1637185290000|2021-11-17 21:41:30|||||||||1
1637185300000|2021-11-17 21:41:40|||||||||3
1637185310000|2021-11-17 21:41:50|||||||||1
1637185320000|2021-11-17 21:42:00|||||||||1
1637185330000|2021-11-17 21:42:10|||||||||1
1637185340000|2021-11-17 21:42:20|42022.9|42002.9|42018.2|41998.2|42022.9|42002.9|42017.9|41997.9|10
1637185350000|2021-11-17 21:42:30|42017.9|41997.9|42017.9|41997.9|42017.9|41997.9|42017.9|41997.9|1
1637185360000|2021-11-17 21:42:40|42015.7|41995.7|42012.9|41992.9|42015.7|41995.7|42012.9|41992.9|5
1637185390000|2021-11-17 21:43:10|42010.4|41990.4|42010.4|41990.4|42010.4|41990.4|42010.4|41990.4|1
1637185400000|2021-11-17 21:43:20|42008.2|41988.2|42005.1|41985.1|42008.2|41988.2|42005.1|41985.1|9
1637185410000|2021-11-17 21:43:30|||||||||9
1637185420000|2021-11-17 21:43:40|||||||||4
1637185430000|2021-11-17 21:43:50|||||||||1
1637185440000|2021-11-17 21:44:00|||||||||3
1637185460000|2021-11-17 21:44:20|||||||||1
1637185470000|2021-11-17 21:44:30|||||||||4
1637185490000|2021-11-17 21:44:50|||||||||3
1637185500000|2021-11-17 21:45:00|||||||||29
1637185510000|2021-11-17 21:45:10|||||||||5
1637185520000|2021-11-17 21:45:20|||||||||3
1637185530000|2021-11-17 21:45:30|||||||||26
1637185540000|2021-11-17 21:45:40|42007.3|41987.3|42053.2|42033.2|42053.2|42033.2|42007.3|41987.3|38
1637185550000|2021-11-17 21:45:50|||||||||4
1637185560000|2021-11-17 21:46:00|42055.4|42035.4|42047.6|42027.6|42055.4|42035.4|42047.6|42027.6|3
1637185570000|2021-11-17 21:46:10|42047.3|42027.3|42045.1|42025.1|42047.3|42027.3|42045.1|42025.1|1
1637185580000|2021-11-17 21:46:20|42040.7|42020.7|42040.7|42020.7|42041|42021|42040.7|42020.7|1
1637185590000|2021-11-17 21:46:30|42038.5|42018.5|42040.4|42020.4|42040.4|42020.4|42038.2|42018.2|1
1637185600000|2021-11-17 21:46:40|42038.2|42018.2|42038.2|42018.2|42038.2|42018.2|42038.2|42018.2|3
1637185610000|2021-11-17 21:46:50|42037.9|42017.9|42037.9|42017.9|42037.9|42017.9|42037.9|42017.9|1
1637185620000|2021-11-17 21:47:00|42040.4|42020.4|42037.6|42017.6|42040.4|42020.4|42037.6|42017.6|7
1637185630000|2021-11-17 21:47:10|||||||||4
1637185640000|2021-11-17 21:47:20|42035.4|42015.4|42035.4|42015.4|42035.4|42015.4|42035.4|42015.4|0
1637185650000|2021-11-17 21:47:30|42035.1|42015.1|42027.9|42007.9|42035.1|42015.1|42027.9|42007.9|5
1637185660000|2021-11-17 21:47:40|42025.7|42005.7|42025.1|42005.1|42025.7|42005.7|42025.1|42005.1|1
1637185670000|2021-11-17 21:47:50|42024.8|42004.8|42024.8|42004.8|42024.8|42004.8|42024.8|42004.8|1
1637185680000|2021-11-17 21:48:00|42022.3|42002.3|42015.4|41995.4|42022.3|42002.3|42015.4|41995.4|4
1637185690000|2021-11-17 21:48:10|42013.2|41993.2|42012.6|41992.6|42013.2|41993.2|42012.6|41992.6|4
1637185700000|2021-11-17 21:48:20|||||||||2
1637185710000|2021-11-17 21:48:30|42012.3|41992.3|42012.3|41992.3|42012.6|41992.6|42012.3|41992.3|6
1637185720000|2021-11-17 21:48:40|42012.6|41992.6|42012.3|41992.3|42012.6|41992.6|42012.3|41992.3|3
1637185730000|2021-11-17 21:48:50|42010.1|41990.1|42009.5|41989.5|42010.1|41990.1|42009.5|41989.5|10
1637185740000|2021-11-17 21:49:00|42009.8|41989.8|42009.8|41989.8|42009.8|41989.8|42009.8|41989.8|7
1637185750000|2021-11-17 21:49:10|42010.4|41990.4|42010.4|41990.4|42010.4|41990.4|42010.4|41990.4|1
1637185780000|2021-11-17 21:49:40|42010.7|41990.7|42009.8|41989.8|42010.7|41990.7|42009.8|41989.8|31
1637185790000|2021-11-17 21:49:50|||||||||4
1637185800000|2021-11-17 21:50:00|||||||||6
1637185810000|2021-11-17 21:50:10|||||||||1
1637185830000|2021-11-17 21:50:30|||||||||1
1637185840000|2021-11-17 21:50:40|||||||||1
1637185860000|2021-11-17 21:51:00|||||||||1
1637185870000|2021-11-17 21:51:10|42010.1|41990.1|42010.1|41990.1|42010.1|41990.1|42010.1|41990.1|3
1637185880000|2021-11-17 21:51:20|42012.3|41992.3|42012.6|41992.6|42012.6|41992.6|42012.3|41992.3|0
1637185890000|2021-11-17 21:51:30|42014.8|41994.8|42015.1|41995.1|42015.1|41995.1|42014.8|41994.8|1
1637185900000|2021-11-17 21:51:40|42015.4|41995.4|42022.6|42002.6|42022.6|42002.6|42015.4|41995.4|2
1637185910000|2021-11-17 21:51:50|42024.8|42004.8|42024.8|42004.8|42024.8|42004.8|42024.8|42004.8|1
1637185920000|2021-11-17 21:52:00|42027.3|42007.3|42030.4|42010.4|42030.4|42010.4|42027.3|42007.3|8
1637185930000|2021-11-17 21:52:10|42032.6|42012.6|42037.3|42017.3|42037.3|42017.3|42032.6|42012.6|4
1637185940000|2021-11-17 21:52:20|42037.6|42017.6|42037.6|42017.6|42039.8|42019.8|42037.6|42017.6|1
1637185950000|2021-11-17 21:52:30|42039.8|42019.8|42042.6|42022.6|42042.6|42022.6|42039.8|42019.8|2
1637185970000|2021-11-17 21:52:50|42040.1|42020.1|42040.1|42020.1|42040.1|42020.1|42040.1|42020.1|0
1637185980000|2021-11-17 21:53:00|42042.6|42022.6|42042.6|42022.6|42042.6|42022.6|42042.6|42022.6|0
1637185990000|2021-11-17 21:53:10|42045.4|42025.4|42047.9|42027.9|42047.9|42027.9|42045.4|42025.4|2
1637186000000|2021-11-17 21:53:20|42050.1|42030.1|42050.1|42030.1|42050.1|42030.1|42050.1|42030.1|1
1637186010000|2021-11-17 21:53:30|42052.6|42032.6|42050.1|42030.1|42052.6|42032.6|42050.1|42030.1|5
1637186020000|2021-11-17 21:53:40|42052.6|42032.6|42052.6|42032.6|42052.6|42032.6|42052.6|42032.6|2
1637186030000|2021-11-17 21:53:50|42050.4|42030.4|42050.1|42030.1|42050.4|42030.4|42050.1|42030.1|13
1637186040000|2021-11-17 21:54:00|||||||||1
1637186050000|2021-11-17 21:54:10|42050.4|42030.4|42050.4|42030.4|42050.4|42030.4|42050.4|42030.4|1
1637186060000|2021-11-17 21:54:20|42057.3|42037.3|42064.8|42044.8|42064.8|42044.8|42057.3|42037.3|5
1637186070000|2021-11-17 21:54:30|42065.1|42045.1|42067.6|42047.6|42067.6|42047.6|42065.1|42045.1|3
1637186080000|2021-11-17 21:54:40|||||||||3
1637186090000|2021-11-17 21:54:50|42067.3|42047.3|42064.8|42044.8|42067.3|42047.3|42064.8|42044.8|3
1637186100000|2021-11-17 21:55:00|42064.5|42044.5|42059.5|42039.5|42064.5|42044.5|42059.5|42039.5|20
1637186110000|2021-11-17 21:55:10|42059.2|42039.2|42056.7|42036.7|42059.2|42039.2|42054.5|42034.5|1
1637186120000|2021-11-17 21:55:20|42054.5|42034.5|42057|42037|42057|42037|42054.5|42034.5|2
1637186130000|2021-11-17 21:55:30|42056.7|42036.7|42057|42037|42057|42037|42056.7|42036.7|2
1637186150000|2021-11-17 21:55:50|42054.5|42034.5|42054.8|42034.8|42054.8|42034.8|42054.5|42034.5|1
1637186160000|2021-11-17 21:56:00|42057|42037|42057|42037|42057|42037|42057|42037|0
1637186170000|2021-11-17 21:56:10|42059.2|42039.2|42059.2|42039.2|42059.2|42039.2|42059.2|42039.2|2
1637186190000|2021-11-17 21:56:30|42061.4|42041.4|42064.2|42044.2|42064.2|42044.2|42061.4|42041.4|2
1637186200000|2021-11-17 21:56:40|42066.4|42046.4|42066.7|42046.7|42066.7|42046.7|42066.4|42046.4|1
1637186210000|2021-11-17 21:56:50|42069.5|42049.5|42074.5|42054.5|42077.3|42057.3|42069.5|42049.5|4
1637186220000|2021-11-17 21:57:00|42074.8|42054.8|42077.3|42057.3|42077.3|42057.3|42074.8|42054.8|0
1637186230000|2021-11-17 21:57:10|42079.5|42059.5|42077|42057|42079.5|42059.5|42074.8|42054.8|2
1637186240000|2021-11-17 21:57:20|42074.5|42054.5|42072|42052|42074.5|42054.5|42072|42052|1
1637186260000|2021-11-17 21:57:40|42077|42057|42077|42057|42077|42057|42077|42057|4
1637186270000|2021-11-17 21:57:50|42076.7|42056.7|42074.2|42054.2|42076.7|42056.7|42074.2|42054.2|0
1637186280000|2021-11-17 21:58:00|42074.5|42054.5|42089.5|42069.5|42089.5|42069.5|42074.5|42054.5|10
1637186290000|2021-11-17 21:58:10|42091.7|42071.7|42099.2|42079.2|42099.2|42079.2|42091.7|42071.7|2
1637186300000|2021-11-17 21:58:20|42101.4|42081.4|42104.2|42084.2|42104.2|42084.2|42101.4|42081.4|3
1637186310000|2021-11-17 21:58:30|42104.5|42084.5|42104.5|42084.5|42104.5|42084.5|42104.5|42084.5|4
1637186320000|2021-11-17 21:58:40|42108.9|42088.9|42109.5|42089.5|42109.5|42089.5|42108.9|42088.9|3
1637186330000|2021-11-17 21:58:50|42109.8|42089.8|42107|42087|42109.8|42089.8|42107|42087|4
1637186340000|2021-11-17 21:59:00|42102.3|42082.3|42097.3|42077.3|42102.3|42082.3|42097|42077|17
1637186350000|2021-11-17 21:59:10|42097|42077|42101.7|42081.7|42101.7|42081.7|42097|42077|1
1637186360000|2021-11-17 21:59:20|42099.5|42079.5|42101.4|42081.4|42101.7|42081.7|42099.2|42079.2|3
1637186370000|2021-11-17 21:59:30|42099.2|42079.2|42102|42082|42102|42082|42097|42077|2
1637186380000|2021-11-17 21:59:40|42099.8|42079.8|42099.8|42079.8|42099.8|42079.8|42099.8|42079.8|5
1637186390000|2021-11-17 21:59:50|42102.3|42082.3|42104.8|42084.8|42104.8|42084.8|42102.3|42082.3|6
1637190000000|2021-11-17 23:00:00|42163|42143|42159.5|42139.5|42198.5|42178.5|42154.8|42134.8|26
1637190010000|2021-11-17 23:00:10|42159.2|42139.2|42169.5|42149.5|42169.5|42149.5|42159.2|42139.2|18
1637190020000|2021-11-17 23:00:20|42171.7|42151.7|42189.2|42169.2|42189.2|42169.2|42171.7|42151.7|19
1637190030000|2021-11-17 23:00:30|42191.7|42171.7|42187|42167|42197|42177|42187|42167|13
1637190040000|2021-11-17 23:00:40|42189.5|42169.5|42189.5|42169.5|42189.5|42169.5|42189.5|42169.5|1
1637190050000|2021-11-17 23:00:50|42192|42172|42199.8|42179.8|42204.2|42184.2|42192|42172|6
1637190060000|2021-11-17 23:01:00|42202|42182|42204.5|42184.5|42204.5|42184.5|42202|42182|17
1637190070000|2021-11-17 23:01:10|||||||||2
1637190080000|2021-11-17 23:01:20|||||||||1
1637190090000|2021-11-17 23:01:30|42206.7|42186.7|42206.7|42186.7|42213.3|42193.3|42206.7|42186.7|5
1637190100000|2021-11-17 23:01:40|||||||||10
1637190110000|2021-11-17 23:01:50|42209.2|42189.2|42218.9|42198.9|42218.9|42198.9|42209.2|42189.2|9
1637190120000|2021-11-17 23:02:00|42219.2|42199.2|42219.2|42199.2|42219.2|42199.2|42219.2|42199.2|12
1637190130000|2021-11-17 23:02:10|42216.7|42196.7|42216.7|42196.7|42219.2|42199.2|42216.7|42196.7|24
1637190140000|2021-11-17 23:02:20|42219.2|42199.2|42216.7|42196.7|42219.2|42199.2|42216.7|42196.7|7
1637190150000|2021-11-17 23:02:30|42217|42197|42217|42197|42219.2|42199.2|42216.4|42196.4|19
1637190160000|2021-11-17 23:02:40|42214.5|42194.5|42214.5|42194.5|42214.5|42194.5|42214.5|42194.5|2
1637190170000|2021-11-17 23:02:50|42214.2|42194.2|42214.2|42194.2|42214.2|42194.2|42214.2|42194.2|5
1637190180000|2021-11-17 23:03:00|42216.4|42196.4|42221.7|42201.7|42221.7|42201.7|42214.5|42194.5|21
1637190190000|2021-11-17 23:03:10|42222.3|42202.3|42222.3|42202.3|42222.3|42202.3|42222.3|42202.3|0
1637190200000|2021-11-17 23:03:20|42228.9|42208.9|42225.1|42205.1|42229.5|42209.5|42225.1|42205.1|7
1637190210000|2021-11-17 23:03:30|42227.3|42207.3|42229.5|42209.5|42229.5|42209.5|42227|42207|3
1637190220000|2021-11-17 23:03:40|42227|42207|42227|42207|42227|42207|42227|42207|1
1637190240000|2021-11-17 23:04:00|42227.3|42207.3|42219.8|42199.8|42227.3|42207.3|42219.8|42199.8|11
1637190250000|2021-11-17 23:04:10|||||||||2
1637190260000|2021-11-17 23:04:20|42219.5|42199.5|42219.5|42199.5|42219.5|42199.5|42219.5|42199.5|0
1637190270000|2021-11-17 23:04:30|42217.3|42197.3|42217.3|42197.3|42217.3|42197.3|42217.3|42197.3|6
1637190280000|2021-11-17 23:04:40|42219.5|42199.5|42217.3|42197.3|42219.5|42199.5|42217.3|42197.3|0
1637190290000|2021-11-17 23:04:50|42219.5|42199.5|42217.3|42197.3|42219.5|42199.5|42217.3|42197.3|0
1637190300000|2021-11-17 23:05:00|42219.5|42199.5|42219.5|42199.5|42219.5|42199.5|42217.3|42197.3|0
1637190310000|2021-11-17 23:05:10|42217|42197|42217|42197|42217|42197|42217|42197|0
1637190320000|2021-11-17 23:05:20|42219.5|42199.5|42219.8|42199.8|42219.8|42199.8|42219.5|42199.5|3
1637190330000|2021-11-17 23:05:30|42222|42202|42222|42202|42222|42202|42222|42202|2
1637190340000|2021-11-17 23:05:40|42222.3|42202.3|42236.7|42216.7|42236.7|42216.7|42222.3|42202.3|6
1637190350000|2021-11-17 23:05:50|42234.8|42214.8|42234.8|42214.8|42234.8|42214.8|42234.8|42214.8|5
1637190360000|2021-11-17 23:06:00|42239.5|42219.5|42239.2|42219.2|42239.5|42219.5|42239.2|42219.2|1
1637190370000|2021-11-17 23:06:10|42241.4|42221.4|42241.7|42221.7|42241.7|42221.7|42241.4|42221.4|2
1637190400000|2021-11-17 23:06:40|42244.2|42224.2|42252|42232|42252|42232|42244.2|42224.2|5
1637190410000|2021-11-17 23:06:50|||||||||1
1637190420000|2021-11-17 23:07:00|42249.8|42229.8|42249.5|42229.5|42249.8|42229.8|42249.5|42229.5|2
1637190430000|2021-11-17 23:07:10|42252|42232|42252|42232|42252|42232|42252|42232|2
1637190440000|2021-11-17 23:07:20|42257.3|42237.3|42261.7|42241.7|42261.7|42241.7|42257.3|42237.3|1
1637190450000|2021-11-17 23:07:30|42262|42242|42264.2|42244.2|42264.2|42244.2|42262|42242|3
1637190460000|2021-11-17 23:07:40|||||||||1
1637190470000|2021-11-17 23:07:50|42257|42237|42251.4|42231.4|42257|42237|42251.4|42231.4|5
1637190480000|2021-11-17 23:08:00|42247|42227|42247|42227|42247|42227|42244.5|42224.5|2
1637190490000|2021-11-17 23:08:10|42244.5|42224.5|42246.7|42226.7|42246.7|42226.7|42244.5|42224.5|4
1637190500000|2021-11-17 23:08:20|42244.5|42224.5|42244.5|42224.5|42246.7|42226.7|42244.5|42224.5|1
1637190520000|2021-11-17 23:08:40|42242.3|42222.3|42237|42217|42242.3|42222.3|42237|42217|4
1637190530000|2021-11-17 23:08:50|42239.2|42219.2|42239.5|42219.5|42239.5|42219.5|42239.2|42219.2|3
1637190540000|2021-11-17 23:09:00|42244.5|42224.5|42242|42222|42244.5|42224.5|42242|42222|7
1637190560000|2021-11-17 23:09:20|42244.2|42224.2|42244.5|42224.5|42244.5|42224.5|42244.2|42224.2|5
1637190570000|2021-11-17 23:09:30|42246.7|42226.7|42242|42222|42246.7|42226.7|42242|42222|1
1637190580000|2021-11-17 23:09:40|||||||||2
1637190600000|2021-11-17 23:10:00|42244.2|42224.2|42244.2|42224.2|42246.4|42226.4|42244.2|42224.2|0
1637190610000|2021-11-17 23:10:10|42246.4|42226.4|42246.7|42226.7|42246.7|42226.7|42246.4|42226.4|2
1637190620000|2021-11-17 23:10:20|42252.6|42232.6|42252.6|42232.6|42252.6|42232.6|42252.6|42232.6|3
1637190630000|2021-11-17 23:10:30|42254.8|42234.8|42259.5|42239.5|42259.5|42239.5|42254.8|42234.8|4
1637190640000|2021-11-17 23:10:40|42259.8|42239.8|42262|42242|42262|42242|42259.8|42239.8|1
1637190650000|2021-11-17 23:10:50|42264.8|42244.8|42279.5|42259.5|42279.5|42259.5|42264.8|42244.8|6
1637190660000|2021-11-17 23:11:00|42282|42262|42284.5|42264.5|42284.5|42264.5|42282|42262|9
1637190670000|2021-11-17 23:11:10|||||||||11
1637190680000|2021-11-17 23:11:20|||||||||2
1637190690000|2021-11-17 23:11:30|42282.3|42262.3|42274.5|42254.5|42282.3|42262.3|42274.5|42254.5|8
1637190700000|2021-11-17 23:11:40|||||||||2
1637190710000|2021-11-17 23:11:50|42277.6|42257.6|42282|42262|42282|42262|42277.6|42257.6|12
1637190720000|2021-11-17 23:12:00|42284.5|42264.5|42284.5|42264.5|42284.5|42264.5|42284.5|42264.5|8
1637190730000|2021-11-17 23:12:10|42284.8|42264.8|42284.5|42264.5|42286.7|42266.7|42284.5|42264.5|3
1637190740000|2021-11-17 23:12:20|42287|42267|42284.5|42264.5|42287|42267|42284.5|42264.5|3
1637190750000|2021-11-17 23:12:30|42286.7|42266.7|42287|42267|42287|42267|42286.7|42266.7|1
1637190790000|2021-11-17 23:13:10|42282|42262|42282|42262|42282|42262|42282|42262|2
1637190800000|2021-11-17 23:13:20|||||||||4
1637190820000|2021-11-17 23:13:40|||||||||1
1637190830000|2021-11-17 23:13:50|42281.4|42261.4|42281.4|42261.4|42281.4|42261.4|42281.4|42261.4|2
1637190840000|2021-11-17 23:14:00|42281.1|42261.1|42269.5|42249.5|42281.1|42261.1|42269.5|42249.5|5
1637190870000|2021-11-17 23:14:30|42269.2|42249.2|42267|42247|42269.2|42249.2|42267|42247|0
1637190880000|2021-11-17 23:14:40|42264.5|42244.5|42264.5|42244.5|42264.5|42244.5|42264.5|42244.5|2
1637190890000|2021-11-17 23:14:50|||||||||3
1637190900000|2021-11-17 23:15:00|42266.7|42246.7|42274.2|42254.2|42274.2|42254.2|42266.7|42246.7|8
1637190920000|2021-11-17 23:15:20|||||||||4
1637190930000|2021-11-17 23:15:30|42274.5|42254.5|42274.5|42254.5|42274.5|42254.5|42274.5|42254.5|1
1637190950000|2021-11-17 23:15:50|42272.3|42252.3|42272|42252|42272.3|42252.3|42272|42252|2
1637190970000|2021-11-17 23:16:10|||||||||3
1637190980000|2021-11-17 23:16:20|||||||||1
1637190990000|2021-11-17 23:16:30|42274.8|42254.8|42274.8|42254.8|42274.8|42254.8|42274.8|42254.8|7
1637191000000|2021-11-17 23:16:40|42277|42257|42282.3|42262.3|42282.3|42262.3|42277|42257|1
1637191010000|2021-11-17 23:16:50|42284.5|42264.5|42289.2|42269.2|42289.2|42269.2|42284.5|42264.5|3
1637191020000|2021-11-17 23:17:00|42289.5|42269.5|42292|42272|42292|42272|42289.5|42269.5|1
1637191030000|2021-11-17 23:17:10|42302|42282|42303.5|42283.5|42303.5|42283.5|42299.8|42279.8|11
1637191040000|2021-11-17 23:17:20|42309.5|42289.5|42312|42292|42312|42292|42309.5|42289.5|4
1637191050000|2021-11-17 23:17:30|42314.2|42294.2|42317|42297|42317|42297|42314.2|42294.2|7
1637191060000|2021-11-17 23:17:40|||||||||6
1637191070000|2021-11-17 23:17:50|42317.3|42297.3|42317|42297|42319.5|42299.5|42317|42297|2
1637191090000|2021-11-17 23:18:10|42312.3|42292.3|42312.3|42292.3|42312.3|42292.3|42312.3|42292.3|3
1637191100000|2021-11-17 23:18:20|42309.8|42289.8|42297.3|42277.3|42309.8|42289.8|42297|42277|7
1637191130000|2021-11-17 23:18:50|42296.7|42276.7|42289.8|42269.8|42296.7|42276.7|42289.8|42269.8|1
1637191140000|2021-11-17 23:19:00|42287.6|42267.6|42289.8|42269.8|42289.8|42269.8|42287.6|42267.6|3
1637191160000|2021-11-17 23:19:20|42289.5|42269.5|42297.3|42277.3|42297.3|42277.3|42287.3|42267.3|6
1637191170000|2021-11-17 23:19:30|42299.5|42279.5|42304.2|42284.2|42304.2|42284.2|42299.5|42279.5|1
1637191180000|2021-11-17 23:19:40|42304.5|42284.5|42304.5|42284.5|42304.5|42284.5|42304.5|42284.5|0
1637191200000|2021-11-17 23:20:00|42304.8|42284.8|42314.5|42294.5|42314.5|42294.5|42304.8|42284.8|5
1637191210000|2021-11-17 23:20:10|42316.7|42296.7|42319.5|42299.5|42321.7|42301.7|42316.7|42296.7|7
1637191240000|2021-11-17 23:20:40|42314.5|42294.5|42314.5|42294.5|42314.5|42294.5|42314.5|42294.5|0
1637191280000|2021-11-17 23:21:20|42314.2|42294.2|42314.2|42294.2|42314.2|42294.2|42314.2|42294.2|1
1637191290000|2021-11-17 23:21:30|42312|42292|42309.5|42289.5|42312|42292|42309.5|42289.5|0
1637191320000|2021-11-17 23:22:00|42309.8|42289.8|42312|42292|42312|42292|42309.8|42289.8|4
1637191330000|2021-11-17 23:22:10|42309.8|42289.8|42312.3|42292.3|42312.3|42292.3|42309.8|42289.8|1
1637191340000|2021-11-17 23:22:20|42307.9|42287.9|42312.3|42292.3|42312.3|42292.3|42307.3|42287.3|4
1637191350000|2021-11-17 23:22:30|42314.5|42294.5|42314.5|42294.5|42314.5|42294.5|42314.5|42294.5|0
1637191360000|2021-11-17 23:22:40|42317|42297|42317|42297|42317|42297|42317|42297|4
1637191370000|2021-11-17 23:22:50|||||||||2
1637191400000|2021-11-17 23:23:20|42312.6|42292.6|42312.3|42292.3|42314.8|42294.8|42312.3|42292.3|8
1637191410000|2021-11-17 23:23:30|42312.6|42292.6|42312.3|42292.3|42314.8|42294.8|42312.3|42292.3|1
1637191430000|2021-11-17 23:23:50|42310.1|42290.1|42310.1|42290.1|42310.1|42290.1|42310.1|42290.1|0
1637191440000|2021-11-17 23:24:00|42309.8|42289.8|42307.3|42287.3|42309.8|42289.8|42307.3|42287.3|2
1637191450000|2021-11-17 23:24:10|||||||||2
1637191480000|2021-11-17 23:24:40|42302.3|42282.3|42297.6|42277.6|42302.3|42282.3|42297.6|42277.6|26
1637191490000|2021-11-17 23:24:50|42299.8|42279.8|42299.8|42279.8|42299.8|42279.8|42299.8|42279.8|1
1637191500000|2021-11-17 23:25:00|42295.1|42275.1|42294.8|42274.8|42297.3|42277.3|42294.8|42274.8|1
1637191510000|2021-11-17 23:25:10|42297|42277|42294.8|42274.8|42297|42277|42294.8|42274.8|3
1637191520000|2021-11-17 23:25:20|42292.6|42272.6|42292.6|42272.6|42292.6|42272.6|42292.3|42272.3|3
1637191550000|2021-11-17 23:25:50|||||||||1
1637191560000|2021-11-17 23:26:00|42299.5|42279.5|42299.5|42279.5|42299.5|42279.5|42299.5|42279.5|8
1637191580000|2021-11-17 23:26:20|||||||||1
1637191590000|2021-11-17 23:26:30|42301.7|42281.7|42301.7|42281.7|42301.7|42281.7|42301.7|42281.7|3
1637191600000|2021-11-17 23:26:40|42303.9|42283.9|42303.9|42283.9|42303.9|42283.9|42303.9|42283.9|0
1637191610000|2021-11-17 23:26:50|42301.7|42281.7|42301.7|42281.7|42301.7|42281.7|42301.7|42281.7|1
1637191620000|2021-11-17 23:27:00|42303.9|42283.9|42303.9|42283.9|42303.9|42283.9|42303.9|42283.9|0
1637191630000|2021-11-17 23:27:10|42301.7|42281.7|42303.9|42283.9|42303.9|42283.9|42301.7|42281.7|1
1637191650000|2021-11-17 23:27:30|42304.2|42284.2|42306.4|42286.4|42306.4|42286.4|42303.9|42283.9|1
1637191660000|2021-11-17 23:27:40|42307|42287|42307|42287|42307|42287|42307|42287|3
1637191690000|2021-11-17 23:28:10|42304.8|42284.8|42304.8|42284.8|42304.8|42284.8|42304.8|42284.8|1
1637191710000|2021-11-17 23:28:30|42305.1|42285.1|42307|42287|42307.3|42287.3|42305.1|42285.1|1
1637191720000|2021-11-17 23:28:40|||||||||1
1637191740000|2021-11-17 23:29:00|42304.8|42284.8|42302|42282|42306.7|42286.7|42302|42282|7
1637191750000|2021-11-17 23:29:10|42299.8|42279.8|42311.7|42291.7|42311.7|42291.7|42299.8|42279.8|12
1637191760000|2021-11-17 23:29:20|||||||||1
1637191770000|2021-11-17 23:29:30|42312|42292|42312|42292|42312|42292|42312|42292|0
1637191800000|2021-11-17 23:30:00|42312.6|42292.6|42319.5|42299.5|42319.5|42299.5|42312.6|42292.6|11
1637191810000|2021-11-17 23:30:10|42320.1|42300.1|42322.3|42302.3|42322.3|42302.3|42320.1|42300.1|4
1637191830000|2021-11-17 23:30:30|42322.6|42302.6|42324.8|42304.8|42324.8|42304.8|42322.6|42302.6|0
1637191840000|2021-11-17 23:30:40|42327|42307|42327.3|42307.3|42327.3|42307.3|42327|42307|17
1637191850000|2021-11-17 23:30:50|42327|42307|42329.8|42309.8|42329.8|42309.8|42327|42307|4
1637191880000|2021-11-17 23:31:20|42327.6|42307.6|42327|42307|42327.6|42307.6|42327|42307|7
1637191890000|2021-11-17 23:31:30|42331.4|42311.4|42327|42307|42331.4|42311.4|42327|42307|4
1637191930000|2021-11-17 23:32:10|42329.2|42309.2|42329.2|42309.2|42329.2|42309.2|42329.2|42309.2|0
1637191940000|2021-11-17 23:32:20|42329.5|42309.5|42329.5|42309.5|42329.5|42309.5|42329.2|42309.2|1
1637191960000|2021-11-17 23:32:40|42334.8|42314.8|42335.1|42315.1|42335.1|42315.1|42334.8|42314.8|24
1637191970000|2021-11-17 23:32:50|42337.3|42317.3|42337.3|42317.3|42337.3|42317.3|42337.3|42317.3|0
1637191980000|2021-11-17 23:33:00|42337|42317|42337.3|42317.3|42337.3|42317.3|42337|42317|3
1637192000000|2021-11-17 23:33:20|42339.5|42319.5|42339.8|42319.8|42339.8|42319.8|42334.8|42314.8|0
1637192020000|2021-11-17 23:33:40|42337.6|42317.6|42337.6|42317.6|42337.6|42317.6|42337.6|42317.6|0
1637192030000|2021-11-17 23:33:50|42337.3|42317.3|42334.8|42314.8|42337.3|42317.3|42334.8|42314.8|2
1637192040000|2021-11-17 23:34:00|42330.1|42310.1|42332.6|42312.6|42332.6|42312.6|42330.1|42310.1|13
1637192050000|2021-11-17 23:34:10|42334.8|42314.8|42337.3|42317.3|42337.3|42317.3|42334.8|42314.8|1
1637192060000|2021-11-17 23:34:20|||||||||3
1637192090000|2021-11-17 23:34:50|42344.5|42324.5|42344.5|42324.5|42344.5|42324.5|42344.5|42324.5|4
1637192100000|2021-11-17 23:35:00|42344.8|42324.8|42347|42327|42347|42327|42344.8|42324.8|2
1637192110000|2021-11-17 23:35:10|42344.8|42324.8|42347|42327|42347|42327|42344.8|42324.8|1
1637192120000|2021-11-17 23:35:20|42344.8|42324.8|42344.8|42324.8|42344.8|42324.8|42344.8|42324.8|1
1637192130000|2021-11-17 23:35:30|42347|42327|42347|42327|42347|42327|42347|42327|0
1637192140000|2021-11-17 23:35:40|42344.8|42324.8|42347|42327|42347|42327|42344.8|42324.8|1
1637192150000|2021-11-17 23:35:50|42346.7|42326.7|42342.3|42322.3|42346.7|42326.7|42342.3|42322.3|1
1637192200000|2021-11-17 23:36:40|||||||||1
1637192210000|2021-11-17 23:36:50|42347|42327|42347|42327|42347|42327|42347|42327|4
1637192220000|2021-11-17 23:37:00|42347.3|42327.3|42347.3|42327.3|42347.3|42327.3|42347.3|42327.3|2
1637192230000|2021-11-17 23:37:10|||||||||1
1637192250000|2021-11-17 23:37:30|42349.5|42329.5|42352.3|42332.3|42352.3|42332.3|42349.5|42329.5|7
1637192260000|2021-11-17 23:37:40|42357.3|42337.3|42357.3|42337.3|42357.3|42337.3|42357.3|42337.3|5
1637192300000|2021-11-17 23:38:20|||||||||5
1637192310000|2021-11-17 23:38:30|42357|42337|42354.8|42334.8|42357|42337|42354.8|42334.8|2
1637192320000|2021-11-17 23:38:40|42357.3|42337.3|42354.8|42334.8|42357.3|42337.3|42354.8|42334.8|0
1637192330000|2021-11-17 23:38:50|42352.3|42332.3|42352.3|42332.3|42352.3|42332.3|42352.3|42332.3|1
1637192340000|2021-11-17 23:39:00|42350.1|42330.1|42350.1|42330.1|42350.1|42330.1|42350.1|42330.1|1
1637192350000|2021-11-17 23:39:10|42352.3|42332.3|42352.3|42332.3|42352.3|42332.3|42352.3|42332.3|0
1637192360000|2021-11-17 23:39:20|42347.9|42327.9|42352.3|42332.3|42352.3|42332.3|42347.9|42327.9|1
1637192400000|2021-11-17 23:40:00|42354.5|42334.5|42354.5|42334.5|42357|42337|42354.5|42334.5|4
1637192410000|2021-11-17 23:40:10|||||||||2
1637192420000|2021-11-17 23:40:20|42357|42337|42354.5|42334.5|42357|42337|42354.5|42334.5|1
1637192430000|2021-11-17 23:40:30|42354.2|42334.2|42354.2|42334.2|42354.2|42334.2|42354.2|42334.2|0
1637192440000|2021-11-17 23:40:40|42352|42332|42352|42332|42352|42332|42352|42332|0
1637192450000|2021-11-17 23:40:50|42349.5|42329.5|42349.5|42329.5|42349.5|42329.5|42349.5|42329.5|5
1637192460000|2021-11-17 23:41:00|||||||||3
1637192470000|2021-11-17 23:41:10|42349.2|42329.2|42354.5|42334.5|42354.5|42334.5|42342.3|42322.3|32
1637192480000|2021-11-17 23:41:20|42354.2|42334.2|42354.5|42334.5|42357|42337|42354.2|42334.2|2
1637192490000|2021-11-17 23:41:30|42353.9|42333.9|42347|42327|42353.9|42333.9|42347|42327|2
1637192500000|2021-11-17 23:41:40|42344.8|42324.8|42347|42327|42347|42327|42344.8|42324.8|1
1637192520000|2021-11-17 23:42:00|||||||||1
1637192540000|2021-11-17 23:42:20|42344.5|42324.5|42344.5|42324.5|42344.5|42324.5|42344.5|42324.5|0
1637192560000|2021-11-17 23:42:40|42347|42327|42347|42327|42347|42327|42347|42327|1
1637192600000|2021-11-17 23:43:20|42347.3|42327.3|42347.3|42327.3|42347.3|42327.3|42347.3|42327.3|2
1637192620000|2021-11-17 23:43:40|42354.5|42334.5|42354.5|42334.5|42354.5|42334.5|42354.5|42334.5|1
1637192640000|2021-11-17 23:44:00|42357|42337|42359.5|42339.5|42359.5|42339.5|42357|42337|16
1637192650000|2021-11-17 23:44:10|||||||||1
1637192660000|2021-11-17 23:44:20|42359.2|42339.2|42357|42337|42359.2|42339.2|42357|42337|0
1637192700000|2021-11-17 23:45:00|42352.6|42332.6|42351.7|42331.7|42352.6|42332.6|42351.7|42331.7|6
1637192710000|2021-11-17 23:45:10|42349.2|42329.2|42344.5|42324.5|42349.2|42329.2|42344.5|42324.5|0
1637192720000|2021-11-17 23:45:20|42325.4|42305.4|42327.9|42307.9|42327.9|42307.9|42325.4|42305.4|10
1637192730000|2021-11-17 23:45:30|42335.1|42315.1|42335.1|42315.1|42335.1|42315.1|42335.1|42315.1|7
1637192740000|2021-11-17 23:45:40|42335.4|42315.4|42337.6|42317.6|42337.6|42317.6|42335.4|42315.4|1
1637192790000|2021-11-17 23:46:30|||||||||2
1637192820000|2021-11-17 23:47:00|42337.9|42317.9|42340.4|42320.4|42340.4|42320.4|42337.9|42317.9|4
1637192840000|2021-11-17 23:47:20|42345.1|42325.1|42345.1|42325.1|42345.1|42325.1|42345.1|42325.1|4
1637192850000|2021-11-17 23:47:30|42342.6|42322.6|42342.6|42322.6|42342.6|42322.6|42342.6|42322.6|0
1637192880000|2021-11-17 23:48:00|42340.4|42320.4|42342.6|42322.6|42342.6|42322.6|42340.4|42320.4|1
1637192890000|2021-11-17 23:48:10|42342.3|42322.3|42337.9|42317.9|42342.3|42322.3|42337.9|42317.9|0
1637192910000|2021-11-17 23:48:30|||||||||1
1637192940000|2021-11-17 23:49:00|42335.7|42315.7|42335.7|42315.7|42335.7|42315.7|42335.7|42315.7|1
1637192960000|2021-11-17 23:49:20|42337.9|42317.9|42337.9|42317.9|42337.9|42317.9|42337.9|42317.9|0
1637193000000|2021-11-17 23:50:00|42340.1|42320.1|42340.1|42320.1|42342.3|42322.3|42339.8|42319.8|9
1637193030000|2021-11-17 23:50:30|42342.3|42322.3|42342.3|42322.3|42342.3|42322.3|42342.3|42322.3|0
1637193040000|2021-11-17 23:50:40|42340.1|42320.1|42340.1|42320.1|42340.1|42320.1|42340.1|42320.1|0
1637193050000|2021-11-17 23:50:50|42342.6|42322.6|42342.6|42322.6|42342.6|42322.6|42342.6|42322.6|0
1637193090000|2021-11-17 23:51:30|||||||||1
1637193110000|2021-11-17 23:51:50|42344.8|42324.8|42345.1|42325.1|42345.1|42325.1|42344.8|42324.8|3
1637193120000|2021-11-17 23:52:00|42347.3|42327.3|42345.1|42325.1|42347.3|42327.3|42345.1|42325.1|0
1637193130000|2021-11-17 23:52:10|42347.3|42327.3|42347.3|42327.3|42347.3|42327.3|42347.3|42327.3|0
1637193140000|2021-11-17 23:52:20|42345.1|42325.1|42345.1|42325.1|42345.1|42325.1|42345.1|42325.1|0
1637193150000|2021-11-17 23:52:30|||||||||1
1637193180000|2021-11-17 23:53:00|||||||||1
1637193190000|2021-11-17 23:53:10|42342.6|42322.6|42342.6|42322.6|42342.6|42322.6|42342.6|42322.6|2
1637193200000|2021-11-17 23:53:20|||||||||1
1637193220000|2021-11-17 23:53:40|42340.4|42320.4|42340.4|42320.4|42340.4|42320.4|42338.2|42318.2|0
1637193240000|2021-11-17 23:54:00|42338.2|42318.2|42330.1|42310.1|42338.2|42318.2|42330.1|42310.1|9
1637193250000|2021-11-17 23:54:10|42332.9|42312.9|42332.9|42312.9|42332.9|42312.9|42332.9|42312.9|1
1637193300000|2021-11-17 23:55:00|42337.9|42317.9|42345.1|42325.1|42345.1|42325.1|42337.9|42317.9|6
1637193310000|2021-11-17 23:55:10|42347.3|42327.3|42347.6|42327.6|42350.1|42330.1|42347.3|42327.3|2
1637193320000|2021-11-17 23:55:20|||||||||2
1637193360000|2021-11-17 23:56:00|42347.9|42327.9|42347.6|42327.6|42347.9|42327.9|42347.6|42327.6|0
1637193400000|2021-11-17 23:56:40|42352.3|42332.3|42352.3|42332.3|42352.3|42332.3|42352.3|42332.3|2
1637193410000|2021-11-17 23:56:50|42354.5|42334.5|42357|42337|42357|42337|42354.5|42334.5|5
1637193420000|2021-11-17 23:57:00|42355.1|42335.1|42355.1|42335.1|42355.1|42335.1|42355.1|42335.1|0
1637193430000|2021-11-17 23:57:10|42354.8|42334.8|42352.9|42332.9|42355.1|42335.1|42352.9|42332.9|2
1637193440000|2021-11-17 23:57:20|42355.1|42335.1|42355.1|42335.1|42355.1|42335.1|42355.1|42335.1|0
1637193450000|2021-11-17 23:57:30|42352.9|42332.9|42352.6|42332.6|42352.9|42332.9|42352.6|42332.6|0
1637193460000|2021-11-17 23:57:40|42352.9|42332.9|42352.9|42332.9|42352.9|42332.9|42352.9|42332.9|0
1637193480000|2021-11-17 23:58:00|42352.6|42332.6|42352.3|42332.3|42352.6|42332.6|42352.3|42332.3|3
1637193510000|2021-11-17 23:58:30|42352.6|42332.6|42349.8|42329.8|42352.6|42332.6|42349.8|42329.8|0
1637193530000|2021-11-17 23:58:50|42350.4|42330.4|42350.4|42330.4|42350.4|42330.4|42350.4|42330.4|1
1637193540000|2021-11-17 23:59:00|42350.1|42330.1|42347.6|42327.6|42350.1|42330.1|42347.6|42327.6|1
1637193570000|2021-11-17 23:59:30|42349.8|42329.8|42349.8|42329.8|42349.8|42329.8|42349.8|42329.8|0
1637193590000|2021-11-17 23:59:50|42350.1|42330.1|42350.1|42330.1|42350.1|42330.1|42347.6|42327.6|1
1637193600000|2021-11-18 00:00:00|42350.4|42330.4|42367.9|42347.9|42370.4|42350.4|42350.4|42330.4|30
1637193610000|2021-11-18 00:00:10|42365.4|42345.4|42372.6|42352.6|42372.6|42352.6|42365.4|42345.4|7
1637193630000|2021-11-18 00:00:30|42375.4|42355.4|42375.4|42355.4|42375.4|42355.4|42375.4|42355.4|2
1637193640000|2021-11-18 00:00:40|||||||||2
1637193650000|2021-11-18 00:00:50|42385.1|42365.1|42385.1|42365.1|42385.1|42365.1|42385.1|42365.1|2
1637193670000|2021-11-18 00:01:10|42387.3|42367.3|42384.8|42364.8|42387.3|42367.3|42384.8|42364.8|1
1637193680000|2021-11-18 00:01:20|42382.6|42362.6|42382.6|42362.6|42384.8|42364.8|42382.6|42362.6|1
1637193690000|2021-11-18 00:01:30|42382.9|42362.9|42385.1|42365.1|42385.1|42365.1|42382.9|42362.9|1
1637193700000|2021-11-18 00:01:40|42387.3|42367.3|42387.6|42367.6|42387.6|42367.6|42387.3|42367.3|1
1637193720000|2021-11-18 00:02:00|||||||||1
1637193730000|2021-11-18 00:02:10|||||||||1
1637193740000|2021-11-18 00:02:20|42387.3|42367.3|42384.8|42364.8|42387.3|42367.3|42384.8|42364.8|4
1637193750000|2021-11-18 00:02:30|42382.6|42362.6|42380.1|42360.1|42382.6|42362.6|42380.1|42360.1|1
1637193780000|2021-11-18 00:03:00|42377.9|42357.9|42377.9|42357.9|42377.9|42357.9|42377.9|42357.9|0
1637193800000|2021-11-18 00:03:20|||||||||1
1637193810000|2021-11-18 00:03:30|||||||||1
1637193820000|2021-11-18 00:03:40|42374.8|42354.8|42369.8|42349.8|42374.8|42354.8|42367.6|42347.6|3
1637193830000|2021-11-18 00:03:50|||||||||1
1637193840000|2021-11-18 00:04:00|42372.1|42352.1|42372.3|42352.3|42372.3|42352.3|42369.8|42349.8|3
1637193850000|2021-11-18 00:04:10|42377.3|42357.3|42382.1|42362.1|42382.1|42362.1|42377.3|42357.3|4
1637193860000|2021-11-18 00:04:20|42384.8|42364.8|42384.8|42364.8|42384.8|42364.8|42384.8|42364.8|1
1637193870000|2021-11-18 00:04:30|||||||||5
1637193880000|2021-11-18 00:04:40|42385.1|42365.1|42385.4|42365.4|42385.4|42365.4|42384.8|42364.8|0
1637193890000|2021-11-18 00:04:50|42385.1|42365.1|42385.1|42365.1|42385.1|42365.1|42385.1|42365.1|2
1637193900000|2021-11-18 00:05:00|||||||||2
1637193910000|2021-11-18 00:05:10|42385.4|42365.4|42385.4|42365.4|42385.4|42365.4|42385.4|42365.4|4
1637193920000|2021-11-18 00:05:20|42387.6|42367.6|42387.6|42367.6|42387.6|42367.6|42387.6|42367.6|2
1637193940000|2021-11-18 00:05:40|42385.4|42365.4|42385.4|42365.4|42385.4|42365.4|42385.4|42365.4|0
1637193950000|2021-11-18 00:05:50|42382.9|42362.9|42385.4|42365.4|42385.4|42365.4|42382.9|42362.9|1
1637193960000|2021-11-18 00:06:00|42387.6|42367.6|42387.9|42367.9|42387.9|42367.9|42387.6|42367.6|0
1637193970000|2021-11-18 00:06:10|42388.2|42368.2|42388.2|42368.2|42388.2|42368.2|42388.2|42368.2|7
1637193990000|2021-11-18 00:06:30|42397.9|42377.9|42397.9|42377.9|42397.9|42377.9|42397.9|42377.9|9
1637194000000|2021-11-18 00:06:40|42395.7|42375.7|42395.4|42375.4|42395.7|42375.7|42395.4|42375.4|2
1637194020000|2021-11-18 00:07:00|42392.9|42372.9|42395.4|42375.4|42395.4|42375.4|42392.9|42372.9|0
1637194040000|2021-11-18 00:07:20|42397.6|42377.6|42402.6|42382.6|42402.6|42382.6|42397.6|42377.6|11
1637194050000|2021-11-18 00:07:30|42402.7|42382.7|42402.7|42382.7|42402.7|42382.7|42402.7|42382.7|0
1637194060000|2021-11-18 00:07:40|42402.9|42382.9|42402.7|42382.7|42402.9|42382.9|42402.7|42382.7|0
1637194080000|2021-11-18 00:08:00|42397.4|42377.4|42397.4|42377.4|42397.4|42377.4|42397.4|42377.4|7
1637194090000|2021-11-18 00:08:10|42395.2|42375.2|42395.2|42375.2|42395.2|42375.2|42395.2|42375.2|0
1637194120000|2021-11-18 00:08:40|42394.9|42374.9|42394.9|42374.9|42394.9|42374.9|42394.9|42374.9|1
1637194200000|2021-11-18 00:10:00|42394.3|42374.3|42392.7|42372.7|42394.9|42374.9|42392.1|42372.1|26
1637194210000|2021-11-18 00:10:10|42395.2|42375.2|42394.9|42374.9|42395.2|42375.2|42394.9|42374.9|3
1637194220000|2021-11-18 00:10:20|42395.2|42375.2|42395.2|42375.2|42395.2|42375.2|42395.2|42375.2|1
1637194230000|2021-11-18 00:10:30|42394.9|42374.9|42395.2|42375.2|42395.2|42375.2|42394.9|42374.9|5
1637194240000|2021-11-18 00:10:40|42394.9|42374.9|42394.9|42374.9|42394.9|42374.9|42394.9|42374.9|1
1637194260000|2021-11-18 00:11:00|42395.2|42375.2|42397.7|42377.7|42397.7|42377.7|42395.2|42375.2|2
1637194270000|2021-11-18 00:11:10|42398|42378|42398|42378|42398|42378|42398|42378|0
1637194310000|2021-11-18 00:11:50|42400.5|42380.5|42400.7|42380.7|42400.7|42380.7|42400.5|42380.5|6
1637194320000|2021-11-18 00:12:00|||||||||4
1637194330000|2021-11-18 00:12:10|42400.8|42380.8|42400.5|42380.5|42400.8|42380.8|42400.5|42380.5|0
1637194350000|2021-11-18 00:12:30|||||||||2
1637194370000|2021-11-18 00:12:50|42400.8|42380.8|42400.8|42380.8|42400.8|42380.8|42400.8|42380.8|3
1637194380000|2021-11-18 00:13:00|42400.5|42380.5|42400.5|42380.5|42400.5|42380.5|42400.5|42380.5|2
1637194390000|2021-11-18 00:13:10|||||||||3
1637194430000|2021-11-18 00:13:50|||||||||1
1637194440000|2021-11-18 00:14:00|42400.2|42380.2|42400.2|42380.2|42400.2|42380.2|42400.2|42380.2|1
1637194450000|2021-11-18 00:14:10|42399.9|42379.9|42399.9|42379.9|42399.9|42379.9|42399.9|42379.9|4
1637194470000|2021-11-18 00:14:30|42400.2|42380.2|42399.9|42379.9|42400.2|42380.2|42399.9|42379.9|0
1637194480000|2021-11-18 00:14:40|42400.2|42380.2|42399.9|42379.9|42400.2|42380.2|42399.9|42379.9|0
1637194500000|2021-11-18 00:15:00|42400.2|42380.2|42397.4|42377.4|42400.2|42380.2|42397.4|42377.4|8
1637194540000|2021-11-18 00:15:40|42394.9|42374.9|42394.9|42374.9|42394.9|42374.9|42394.9|42374.9|2
1637194550000|2021-11-18 00:15:50|42392.7|42372.7|42393|42373|42393|42373|42392.7|42372.7|1
1637194570000|2021-11-18 00:16:10|42395.2|42375.2|42395.2|42375.2|42395.2|42375.2|42395.2|42375.2|4
1637194580000|2021-11-18 00:16:20|42397.7|42377.7|42397.7|42377.7|42397.7|42377.7|42397.7|42377.7|3
1637194590000|2021-11-18 00:16:30|42398|42378|42398|42378|42398|42378|42398|42378|1
1637194600000|2021-11-18 00:16:40|42400.2|42380.2|42397.7|42377.7|42400.2|42380.2|42397.7|42377.7|0
1637194610000|2021-11-18 00:16:50|42399.9|42379.9|42399.9|42379.9|42399.9|42379.9|42397.7|42377.7|2
1637194620000|2021-11-18 00:17:00|42397.7|42377.7|42400.2|42380.2|42400.2|42380.2|42397.7|42377.7|2
1637194650000|2021-11-18 00:17:30|||||||||2
1637194660000|2021-11-18 00:17:40|42400.5|42380.5|42400.5|42380.5|42400.5|42380.5|42400.5|42380.5|1
1637194670000|2021-11-18 00:17:50|42400.8|42380.8|42400.8|42380.8|42400.8|42380.8|42400.8|42380.8|2
1637194680000|2021-11-18 00:18:00|42400.2|42380.2|42400.2|42380.2|42400.2|42380.2|42400.2|42380.2|7
1637194690000|2021-11-18 00:18:10|42395.5|42375.5|42395.5|42375.5|42395.5|42375.5|42395.5|42375.5|3
1637194700000|2021-11-18 00:18:20|42391.1|42371.1|42379.9|42359.9|42391.1|42371.1|42379.9|42359.9|7
1637194710000|2021-11-18 00:18:30|||||||||3
1637194720000|2021-11-18 00:18:40|42382.1|42362.1|42384.3|42364.3|42384.3|42364.3|42382.1|42362.1|14
1637194730000|2021-11-18 00:18:50|42382.1|42362.1|42384.6|42364.6|42384.6|42364.6|42382.1|42362.1|5
1637194740000|2021-11-18 00:19:00|42382.1|42362.1|42382.1|42362.1|42382.1|42362.1|42382.1|42362.1|3
1637194750000|2021-11-18 00:19:10|42384.6|42364.6|42374.3|42354.3|42384.6|42364.6|42374.3|42354.3|9
1637194770000|2021-11-18 00:19:30|42369.9|42349.9|42367.7|42347.7|42369.9|42349.9|42367.7|42347.7|2
1637194800000|2021-11-18 00:20:00|42367.4|42347.4|42366.5|42346.5|42367.4|42347.4|42364.3|42344.3|5
1637194810000|2021-11-18 00:20:10|42364.3|42344.3|42364.3|42344.3|42364.3|42344.3|42364.3|42344.3|0
1637194830000|2021-11-18 00:20:30|42364.6|42344.6|42372.1|42352.1|42372.1|42352.1|42364.6|42344.6|3
1637194840000|2021-11-18 00:20:40|42369.9|42349.9|42382.1|42362.1|42382.1|42362.1|42369.9|42349.9|1
1637194850000|2021-11-18 00:20:50|42382.4|42362.4|42382.4|42362.4|42382.4|42362.4|42382.4|42362.4|0
1637194860000|2021-11-18 00:21:00|42384.9|42364.9|42384.9|42364.9|42384.9|42364.9|42384.9|42364.9|1
1637194870000|2021-11-18 00:21:10|||||||||1
1637194890000|2021-11-18 00:21:30|||||||||3
1637194910000|2021-11-18 00:21:50|42385.2|42365.2|42387.1|42367.1|42387.1|42367.1|42384.9|42364.9|3
1637194940000|2021-11-18 00:22:20|42384.9|42364.9|42384.9|42364.9|42384.9|42364.9|42384.9|42364.9|2
1637194950000|2021-11-18 00:22:30|42382.7|42362.7|42382.7|42362.7|42382.7|42362.7|42382.7|42362.7|0
1637194980000|2021-11-18 00:23:00|42382.4|42362.4|42380.2|42360.2|42382.4|42362.4|42380.2|42360.2|0
1637194990000|2021-11-18 00:23:10|42378|42358|42378|42358|42378|42358|42378|42358|0
1637195000000|2021-11-18 00:23:20|42380.2|42360.2|42380.2|42360.2|42380.2|42360.2|42378|42358|0
1637195010000|2021-11-18 00:23:30|42379.9|42359.9|42377.4|42357.4|42379.9|42359.9|42377.4|42357.4|1
1637195050000|2021-11-18 00:24:10|42375.2|42355.2|42375.2|42355.2|42377.4|42357.4|42375.2|42355.2|2
1637195060000|2021-11-18 00:24:20|42377.4|42357.4|42375.2|42355.2|42377.4|42357.4|42375.2|42355.2|0
1637195070000|2021-11-18 00:24:30|42377.4|42357.4|42375.2|42355.2|42377.4|42357.4|42375.2|42355.2|0
1637195080000|2021-11-18 00:24:40|42374.9|42354.9|42374.9|42354.9|42377.1|42357.1|42374.9|42354.9|2
1637195090000|2021-11-18 00:24:50|42377.1|42357.1|42377.1|42357.1|42377.1|42357.1|42374.9|42354.9|0
1637195100000|2021-11-18 00:25:00|42377.4|42357.4|42379.6|42359.6|42379.6|42359.6|42377.4|42357.4|1
1637195110000|2021-11-18 00:25:10|42379.9|42359.9|42379.9|42359.9|42379.9|42359.9|42379.9|42359.9|2
1637195130000|2021-11-18 00:25:30|||||||||1
1637195140000|2021-11-18 00:25:40|42382.7|42362.7|42382.7|42362.7|42384.9|42364.9|42382.7|42362.7|4
1637195150000|2021-11-18 00:25:50|42384.9|42364.9|42389.9|42369.9|42389.9|42369.9|42384.9|42364.9|0
1637195160000|2021-11-18 00:26:00|42392.4|42372.4|42394.9|42374.9|42394.9|42374.9|42392.4|42372.4|4
1637195170000|2021-11-18 00:26:10|||||||||1
1637195180000|2021-11-18 00:26:20|42397.4|42377.4|42397.4|42377.4|42399.6|42379.6|42397.4|42377.4|2
1637195190000|2021-11-18 00:26:30|42399.6|42379.6|42399.6|42379.6|42399.9|42379.9|42399.6|42379.6|5
1637195210000|2021-11-18 00:26:50|42397.4|42377.4|42397.1|42377.1|42397.4|42377.4|42397.1|42377.1|1
1637195220000|2021-11-18 00:27:00|42397.4|42377.4|42399.6|42379.6|42399.6|42379.6|42397.4|42377.4|0
1637195250000|2021-11-18 00:27:30|42397.1|42377.1|42397.1|42377.1|42397.1|42377.1|42394.6|42374.6|8
1637195260000|2021-11-18 00:27:40|42399.6|42379.6|42399.6|42379.6|42399.6|42379.6|42399.6|42379.6|0
1637195270000|2021-11-18 00:27:50|42395.2|42375.2|42394.6|42374.6|42395.2|42375.2|42394.6|42374.6|1
1637195280000|2021-11-18 00:28:00|42394.9|42374.9|42399.6|42379.6|42399.6|42379.6|42394.9|42374.9|2
1637195290000|2021-11-18 00:28:10|42402.1|42382.1|42402.1|42382.1|42402.1|42382.1|42402.1|42382.1|1
1637195310000|2021-11-18 00:28:30|42399.9|42379.9|42399.6|42379.6|42399.9|42379.9|42399.6|42379.6|2
1637195320000|2021-11-18 00:28:40|||||||||1
1637195340000|2021-11-18 00:29:00|42404|42384|42404.6|42384.6|42404.6|42384.6|42404|42384|1
1637195360000|2021-11-18 00:29:20|||||||||4
1637195380000|2021-11-18 00:29:40|||||||||1
1637195400000|2021-11-18 00:30:00|||||||||3
1637195410000|2021-11-18 00:30:10|42402.4|42382.4|42402.4|42382.4|42402.4|42382.4|42402.4|42382.4|1
1637195420000|2021-11-18 00:30:20|||||||||1
1637195440000|2021-11-18 00:30:40|42395.2|42375.2|42395.2|42375.2|42395.2|42375.2|42395.2|42375.2|6
1637195450000|2021-11-18 00:30:50|42394.9|42374.9|42395.2|42375.2|42395.2|42375.2|42394.9|42374.9|0
1637195460000|2021-11-18 00:31:00|42392.7|42372.7|42390.2|42370.2|42392.7|42372.7|42390.2|42370.2|1
1637195470000|2021-11-18 00:31:10|42388|42368|42385.8|42365.8|42388|42368|42385.8|42365.8|11
1637195480000|2021-11-18 00:31:20|42385.2|42365.2|42382.7|42362.7|42385.2|42365.2|42382.7|42362.7|0
1637195490000|2021-11-18 00:31:30|42378|42358|42382.7|42362.7|42382.7|42362.7|42378|42358|2
1637195500000|2021-11-18 00:31:40|42383|42363|42385.5|42365.5|42388|42368|42383|42363|1
1637195510000|2021-11-18 00:31:50|42388|42368|42388|42368|42388|42368|42388|42368|0
1637195520000|2021-11-18 00:32:00|42390.5|42370.5|42393|42373|42393|42373|42390.5|42370.5|3
1637195530000|2021-11-18 00:32:10|42390.8|42370.8|42390.5|42370.5|42390.8|42370.8|42388.3|42368.3|3
1637195540000|2021-11-18 00:32:20|42392.7|42372.7|42393|42373|42393|42373|42392.7|42372.7|0
1637195560000|2021-11-18 00:32:40|42395.5|42375.5|42400.2|42380.2|42400.2|42380.2|42395.5|42375.5|7
1637195570000|2021-11-18 00:32:50|42402.4|42382.4|42400.5|42380.5|42402.7|42382.7|42400.5|42380.5|2
1637195590000|2021-11-18 00:33:10|42402.7|42382.7|42397.7|42377.7|42402.7|42382.7|42397.7|42377.7|7
1637195620000|2021-11-18 00:33:40|42395.5|42375.5|42395.5|42375.5|42395.5|42375.5|42395.5|42375.5|1
1637195630000|2021-11-18 00:33:50|42398|42378|42395.5|42375.5|42398|42378|42395.5|42375.5|1
1637195640000|2021-11-18 00:34:00|42395.8|42375.8|42398|42378|42398|42378|42395.8|42375.8|0
1637195650000|2021-11-18 00:34:10|42395.8|42375.8|42395.5|42375.5|42395.8|42375.8|42395.5|42375.5|1
1637195670000|2021-11-18 00:34:30|||||||||1
1637195680000|2021-11-18 00:34:40|42395.2|42375.2|42395.5|42375.5|42395.5|42375.5|42393|42373|0
1637195700000|2021-11-18 00:35:00|42393.3|42373.3|42393.3|42373.3|42393.3|42373.3|42393.3|42373.3|0
1637195710000|2021-11-18 00:35:10|42393|42373|42390.5|42370.5|42393|42373|42390.5|42370.5|0
1637195720000|2021-11-18 00:35:20|42392.7|42372.7|42392.7|42372.7|42392.7|42372.7|42392.7|42372.7|0
1637195730000|2021-11-18 00:35:30|42393|42373|42403|42383|42403|42383|42393|42373|18
1637195740000|2021-11-18 00:35:40|42408|42388|42406.1|42386.1|42408|42388|42405.8|42385.8|23
1637195750000|2021-11-18 00:35:50|42408.3|42388.3|42408.3|42388.3|42408.3|42388.3|42408.3|42388.3|0
1637195760000|2021-11-18 00:36:00|42410.2|42390.2|42410.2|42390.2|42410.2|42390.2|42410.2|42390.2|2
1637195770000|2021-11-18 00:36:10|42408|42388|42408|42388|42408|42388|42408|42388|0
1637195830000|2021-11-18 00:37:10|42410.5|42390.5|42410.5|42390.5|42410.5|42390.5|42410.5|42390.5|4
1637195840000|2021-11-18 00:37:20|42412.7|42392.7|42412.7|42392.7|42412.7|42392.7|42412.7|42392.7|1
1637195850000|2021-11-18 00:37:30|42410.5|42390.5|42415.2|42395.2|42415.2|42395.2|42410.5|42390.5|1
1637195860000|2021-11-18 00:37:40|42417.4|42397.4|42415.2|42395.2|42417.4|42397.4|42415.2|42395.2|2
1637195870000|2021-11-18 00:37:50|42417.4|42397.4|42415.2|42395.2|42417.4|42397.4|42415.2|42395.2|0
1637195880000|2021-11-18 00:38:00|42417.4|42397.4|42419.9|42399.9|42419.9|42399.9|42417.4|42397.4|6
1637195890000|2021-11-18 00:38:10|42420.2|42400.2|42420.2|42400.2|42420.2|42400.2|42420.2|42400.2|12
1637195900000|2021-11-18 00:38:20|42422.4|42402.4|42427.4|42407.4|42429.3|42409.3|42420.2|42400.2|17
1637195910000|2021-11-18 00:38:30|42429.9|42409.9|42429.9|42409.9|42429.9|42409.9|42429.9|42409.9|1
1637195930000|2021-11-18 00:38:50|42430.2|42410.2|42430.2|42410.2|42430.2|42410.2|42430.2|42410.2|3
1637195940000|2021-11-18 00:39:00|42432.4|42412.4|42432.4|42412.4|42432.4|42412.4|42430.2|42410.2|1
1637195950000|2021-11-18 00:39:10|42430.2|42410.2|42430.2|42410.2|42430.2|42410.2|42430.2|42410.2|2
1637195970000|2021-11-18 00:39:30|42428|42408|42428|42408|42430.2|42410.2|42425.8|42405.8|0
1637195980000|2021-11-18 00:39:40|42425.8|42405.8|42428|42408|42428|42408|42425.8|42405.8|1
1637195990000|2021-11-18 00:39:50|42425.8|42405.8|42425.5|42405.5|42430.2|42410.2|42425.5|42405.5|5
1637196000000|2021-11-18 00:40:00|42425.2|42405.2|42424.9|42404.9|42425.2|42405.2|42424.9|42404.9|2
1637196020000|2021-11-18 00:40:20|||||||||6
1637196030000|2021-11-18 00:40:30|42427.1|42407.1|42427.1|42407.1|42427.1|42407.1|42427.1|42407.1|0
1637196050000|2021-11-18 00:40:50|||||||||1
1637196070000|2021-11-18 00:41:10|42424.9|42404.9|42429.6|42409.6|42429.6|42409.6|42424.9|42404.9|0
1637196080000|2021-11-18 00:41:20|42427.4|42407.4|42425.2|42405.2|42427.4|42407.4|42425.2|42405.2|1
1637196090000|2021-11-18 00:41:30|42427.4|42407.4|42429.6|42409.6|42429.6|42409.6|42427.4|42407.4|0
1637196100000|2021-11-18 00:41:40|42427.4|42407.4|42427.4|42407.4|42427.4|42407.4|42427.4|42407.4|0
1637196120000|2021-11-18 00:42:00|42425.2|42405.2|42425.2|42405.2|42425.2|42405.2|42425.2|42405.2|0
1637196160000|2021-11-18 00:42:40|42424.9|42404.9|42422.4|42402.4|42424.9|42404.9|42422.4|42402.4|5
1637196170000|2021-11-18 00:42:50|42419.9|42399.9|42419.9|42399.9|42419.9|42399.9|42419.9|42399.9|0
1637196180000|2021-11-18 00:43:00|42417.4|42397.4|42417.4|42397.4|42417.4|42397.4|42417.4|42397.4|11
1637196190000|2021-11-18 00:43:10|42412.7|42392.7|42407.4|42387.4|42412.7|42392.7|42407.4|42387.4|2
1637196200000|2021-11-18 00:43:20|42407.1|42387.1|42404.9|42384.9|42407.1|42387.1|42404.6|42384.6|2
1637196210000|2021-11-18 00:43:30|||||||||1
1637196220000|2021-11-18 00:43:40|42402.7|42382.7|42402.7|42382.7|42402.7|42382.7|42402.7|42382.7|0
1637196230000|2021-11-18 00:43:50|42405.2|42385.2|42405.2|42385.2|42405.2|42385.2|42405.2|42385.2|3
1637196240000|2021-11-18 00:44:00|42407.4|42387.4|42414.6|42394.6|42414.6|42394.6|42407.4|42387.4|1
1637196250000|2021-11-18 00:44:10|42412.4|42392.4|42391.1|42371.1|42412.4|42392.4|42391.1|42371.1|8
1637196270000|2021-11-18 00:44:30|42390.8|42370.8|42390.5|42370.5|42390.8|42370.8|42390.5|42370.5|1
1637196280000|2021-11-18 00:44:40|42389.9|42369.9|42385.5|42365.5|42389.9|42369.9|42385.5|42365.5|0
1637196290000|2021-11-18 00:44:50|42383.3|42363.3|42380.8|42360.8|42383.3|42363.3|42380.8|42360.8|3
1637196300000|2021-11-18 00:45:00|42383|42363|42378.3|42358.3|42383|42363|42378.3|42358.3|2
1637196310000|2021-11-18 00:45:10|42375.5|42355.5|42374.9|42354.9|42375.5|42355.5|42370.5|42350.5|16
1637196320000|2021-11-18 00:45:20|42372.7|42352.7|42370.5|42350.5|42372.7|42352.7|42370.5|42350.5|3
1637196330000|2021-11-18 00:45:30|42372.7|42352.7|42380.5|42360.5|42380.5|42360.5|42370.5|42350.5|8
1637196340000|2021-11-18 00:45:40|||||||||3
1637196350000|2021-11-18 00:45:50|42380.8|42360.8|42385.5|42365.5|42385.5|42365.5|42380.8|42360.8|5
1637196360000|2021-11-18 00:46:00|42388|42368|42395.5|42375.5|42395.5|42375.5|42388|42368|2
1637196370000|2021-11-18 00:46:10|42395.2|42375.2|42390.5|42370.5|42395.2|42375.2|42390.5|42370.5|6
1637196380000|2021-11-18 00:46:20|42392.7|42372.7|42407.7|42387.7|42407.7|42387.7|42390.5|42370.5|25
1637196390000|2021-11-18 00:46:30|42408|42388|42408.3|42388.3|42408.3|42388.3|42405.5|42385.5|2
1637196400000|2021-11-18 00:46:40|42408|42388|42405.5|42385.5|42408|42388|42405.5|42385.5|1
1637196410000|2021-11-18 00:46:50|42405.8|42385.8|42405.5|42385.5|42405.8|42385.8|42405.5|42385.5|2
1637196420000|2021-11-18 00:47:00|||||||||2
1637196430000|2021-11-18 00:47:10|42405.8|42385.8|42408.3|42388.3|42408.3|42388.3|42405.8|42385.8|2
1637196440000|2021-11-18 00:47:20|42410.5|42390.5|42410.5|42390.5|42410.5|42390.5|42410.5|42390.5|0
1637196450000|2021-11-18 00:47:30|42408.3|42388.3|42408.3|42388.3|42408.3|42388.3|42408.3|42388.3|1
1637196460000|2021-11-18 00:47:40|42410.8|42390.8|42413.3|42393.3|42413.3|42393.3|42410.8|42390.8|5
1637196480000|2021-11-18 00:48:00|42415.8|42395.8|42415.8|42395.8|42418.3|42398.3|42415.8|42395.8|7
1637196500000|2021-11-18 00:48:20|42418.3|42398.3|42418.3|42398.3|42423|42403|42418.3|42398.3|3
1637196510000|2021-11-18 00:48:30|42418.6|42398.6|42426.1|42406.1|42426.1|42406.1|42418.6|42398.6|5
1637196530000|2021-11-18 00:48:50|42428.3|42408.3|42428.3|42408.3|42428.3|42408.3|42428.3|42408.3|1
1637196540000|2021-11-18 00:49:00|42430.5|42410.5|42428.6|42408.6|42433|42413|42428.6|42408.6|7
1637196550000|2021-11-18 00:49:10|||||||||2
1637196560000|2021-11-18 00:49:20|42430.5|42410.5|42430.8|42410.8|42430.8|42410.8|42428.3|42408.3|1
1637196570000|2021-11-18 00:49:30|42428.3|42408.3|42428.3|42408.3|42428.3|42408.3|42428.3|42408.3|0
1637196580000|2021-11-18 00:49:40|42428.6|42408.6|42430.8|42410.8|42433|42413|42428.3|42408.3|0
1637196590000|2021-11-18 00:49:50|42433|42413|42438.6|42418.6|42438.6|42418.6|42433|42413|18
1637196600000|2021-11-18 00:50:00|42440.8|42420.8|42441.1|42421.1|42441.1|42421.1|42438.9|42418.9|9
1637196610000|2021-11-18 00:50:10|42443.3|42423.3|42440.8|42420.8|42443.3|42423.3|42440.8|42420.8|2
1637196620000|2021-11-18 00:50:20|42443|42423|42443.3|42423.3|42443.3|42423.3|42443|42423|1
1637196630000|2021-11-18 00:50:30|42445.8|42425.8|42446.1|42426.1|42446.1|42426.1|42445.8|42425.8|5
1637196640000|2021-11-18 00:50:40|42452.7|42432.7|42455.2|42435.2|42455.2|42435.2|42452.7|42432.7|11
1637196650000|2021-11-18 00:50:50|42457.4|42437.4|42459.9|42439.9|42459.9|42439.9|42457.4|42437.4|14
1637196660000|2021-11-18 00:51:00|||||||||8
1637196680000|2021-11-18 00:51:20|42462.1|42442.1|42460.2|42440.2|42462.1|42442.1|42460.2|42440.2|7
1637196690000|2021-11-18 00:51:30|42462.7|42442.7|42460.2|42440.2|42463|42443|42460.2|42440.2|20
1637196700000|2021-11-18 00:51:40|42465.2|42445.2|42464.9|42444.9|42465.2|42445.2|42464.9|42444.9|28
1637196710000|2021-11-18 00:51:50|42464.6|42444.6|42464.9|42444.9|42464.9|42444.9|42462.4|42442.4|3
1637196720000|2021-11-18 00:52:00|42464.6|42444.6|42462.7|42442.7|42464.9|42444.9|42462.7|42442.7|6
1637196730000|2021-11-18 00:52:10|42464.9|42444.9|42462.7|42442.7|42464.9|42444.9|42462.7|42442.7|7
1637196740000|2021-11-18 00:52:20|42460.2|42440.2|42459.9|42439.9|42460.2|42440.2|42459.9|42439.9|8
1637196760000|2021-11-18 00:52:40|42460.2|42440.2|42459.9|42439.9|42460.2|42440.2|42457.7|42437.7|7
1637196770000|2021-11-18 00:52:50|||||||||2
1637196780000|2021-11-18 00:53:00|42460.2|42440.2|42459.9|42439.9|42460.2|42440.2|42459.9|42439.9|1
1637196790000|2021-11-18 00:53:10|42460.2|42440.2|42460.2|42440.2|42460.2|42440.2|42460.2|42440.2|2
1637196800000|2021-11-18 00:53:20|||||||||7
1637196810000|2021-11-18 00:53:30|42459.9|42439.9|42460.2|42440.2|42460.2|42440.2|42459.9|42439.9|2
1637196820000|2021-11-18 00:53:40|42462.4|42442.4|42460.2|42440.2|42462.4|42442.4|42459.9|42439.9|4
1637196830000|2021-11-18 00:53:50|42457.7|42437.7|42460.2|42440.2|42460.2|42440.2|42457.7|42437.7|7
1637196840000|2021-11-18 00:54:00|42457.7|42437.7|42460.2|42440.2|42460.2|42440.2|42457.7|42437.7|4
1637196860000|2021-11-18 00:54:20|42462.4|42442.4|42459.9|42439.9|42462.4|42442.4|42457.7|42437.7|4
1637196870000|2021-11-18 00:54:30|42460.2|42440.2|42460.5|42440.5|42460.5|42440.5|42460.2|42440.2|0
1637196880000|2021-11-18 00:54:40|42462.4|42442.4|42457.7|42437.7|42462.4|42442.4|42457.7|42437.7|1
1637196890000|2021-11-18 00:54:50|42459.9|42439.9|42458|42438|42462.7|42442.7|42458|42438|6
1637196900000|2021-11-18 00:55:00|42460.2|42440.2|42455.5|42435.5|42460.2|42440.2|42455.5|42435.5|3
1637196910000|2021-11-18 00:55:10|||||||||2
1637196920000|2021-11-18 00:55:20|42457.7|42437.7|42460.2|42440.2|42460.2|42440.2|42457.7|42437.7|3
1637196930000|2021-11-18 00:55:30|42465.2|42445.2|42470.5|42450.5|42470.5|42450.5|42465.2|42445.2|35
1637196940000|2021-11-18 00:55:40|42470.2|42450.2|42470.2|42450.2|42470.5|42450.5|42465.5|42445.5|11
1637196950000|2021-11-18 00:55:50|42467.7|42447.7|42470.5|42450.5|42470.5|42450.5|42467.7|42447.7|7
1637196960000|2021-11-18 00:56:00|42470.8|42450.8|42470.5|42450.5|42473|42453|42470.5|42450.5|12
1637196970000|2021-11-18 00:56:10|42470.2|42450.2|42455.2|42435.2|42470.2|42450.2|42455.2|42435.2|29
1637196980000|2021-11-18 00:56:20|42453|42433|42444.9|42424.9|42453|42433|42444.9|42424.9|11
1637196990000|2021-11-18 00:56:30|42447.4|42427.4|42450.2|42430.2|42450.2|42430.2|42444.9|42424.9|2
1637197000000|2021-11-18 00:56:40|42452.4|42432.4|42452.4|42432.4|42452.4|42432.4|42450.2|42430.2|0
1637197010000|2021-11-18 00:56:50|42452.7|42432.7|42455.2|42435.2|42457.4|42437.4|42452.7|42432.7|2
1637197020000|2021-11-18 00:57:00|42457.4|42437.4|42457.4|42437.4|42457.4|42437.4|42455.2|42435.2|1
1637197030000|2021-11-18 00:57:10|42457.7|42437.7|42457.7|42437.7|42457.7|42437.7|42457.7|42437.7|0
1637197040000|2021-11-18 00:57:20|42459.9|42439.9|42458|42438|42460.2|42440.2|42458|42438|6
1637197050000|2021-11-18 00:57:30|42460.2|42440.2|42460.2|42440.2|42460.2|42440.2|42460.2|42440.2|0
1637197060000|2021-11-18 00:57:40|42460.5|42440.5|42465.2|42445.2|42465.5|42445.5|42460.5|42440.5|11
1637197070000|2021-11-18 00:57:50|42463|42443|42460.5|42440.5|42463|42443|42458|42438|5
1637197080000|2021-11-18 00:58:00|42460.2|42440.2|42457.7|42437.7|42460.2|42440.2|42455.5|42435.5|6
1637197090000|2021-11-18 00:58:10|42460.2|42440.2|42457.7|42437.7|42460.2|42440.2|42455.5|42435.5|2
1637197100000|2021-11-18 00:58:20|42459.9|42439.9|42455.5|42435.5|42459.9|42439.9|42455.5|42435.5|6
1637197110000|2021-11-18 00:58:30|42455.2|42435.2|42455.2|42435.2|42455.2|42435.2|42453|42433|1
1637197130000|2021-11-18 00:58:50|42457.7|42437.7|42460.2|42440.2|42460.2|42440.2|42455.5|42435.5|10
1637197140000|2021-11-18 00:59:00|||||||||6
1637197160000|2021-11-18 00:59:20|42459.9|42439.9|42457.7|42437.7|42460.2|42440.2|42457.7|42437.7|5
1637197170000|2021-11-18 00:59:30|42460.2|42440.2|42460.2|42440.2|42460.2|42440.2|42458|42438|0
1637197180000|2021-11-18 00:59:40|42460.5|42440.5|42463|42443|42465.5|42445.5|42460.2|42440.2|14
1637197190000|2021-11-18 00:59:50|42463.3|42443.3|42463|42443|42465.5|42445.5|42463|42443|2
1637197200000|2021-11-18 01:00:00|42463.3|42443.3|42534|42514|42561.8|42541.8|42463.3|42443.3|226
1637197210000|2021-11-18 01:00:10|42539|42519|42539|42519|42539|42519|42464|42444|130
1637197220000|2021-11-18 01:00:20|42538.7|42518.7|42508.7|42488.7|42540.6|42520.6|42508.4|42488.4|96
1637197230000|2021-11-18 01:00:30|42506.2|42486.2|42485.9|42465.9|42510.6|42490.6|42472.1|42452.1|79
1637197240000|2021-11-18 01:00:40|42488.1|42468.1|42488.4|42468.4|42500.9|42480.9|42488.1|42468.1|53
1637197250000|2021-11-18 01:00:50|42475.6|42455.6|42490.6|42470.6|42490.6|42470.6|42465.9|42445.9|41
1637197260000|2021-11-18 01:01:00|42493.1|42473.1|42500.6|42480.6|42503.1|42483.1|42490.6|42470.6|50
1637197270000|2021-11-18 01:01:10|42500.3|42480.3|42555.6|42535.6|42560.6|42540.6|42500.3|42480.3|78
1637197280000|2021-11-18 01:01:20|42558.1|42538.1|42548.4|42528.4|42568.1|42548.1|42543.4|42523.4|34
1637197290000|2021-11-18 01:01:30|42548.7|42528.7|42540.6|42520.6|42555.6|42535.6|42535.9|42515.9|25
1637197300000|2021-11-18 01:01:40|42540.3|42520.3|42567.2|42547.2|42567.2|42547.2|42533.7|42513.7|32
1637197310000|2021-11-18 01:01:50|42567.5|42547.5|42585.3|42565.3|42585.3|42565.3|42567.5|42547.5|31
1637197320000|2021-11-18 01:02:00|42587.5|42567.5|42595.3|42575.3|42595.3|42575.3|42582.5|42562.5|41
1637197330000|2021-11-18 01:02:10|42592.8|42572.8|42607.5|42587.5|42607.5|42587.5|42587.5|42567.5|47
1637197340000|2021-11-18 01:02:20|42607.8|42587.8|42617.5|42597.5|42620.3|42600.3|42607.8|42587.8|22
1637197350000|2021-11-18 01:02:30|42617.2|42597.2|42612.5|42592.5|42617.2|42597.2|42600|42580|18
1637197360000|2021-11-18 01:02:40|42612.2|42592.2|42612.5|42592.5|42614.7|42594.7|42607.5|42587.5|12
1637197370000|2021-11-18 01:02:50|42614.7|42594.7|42616.9|42596.9|42619.4|42599.4|42612.2|42592.2|11
1637197380000|2021-11-18 01:03:00|42614.4|42594.4|42616.9|42596.9|42621.9|42601.9|42602.2|42582.2|23
1637197390000|2021-11-18 01:03:10|42619.7|42599.7|42644.7|42624.7|42646.9|42626.9|42619.4|42599.4|31
1637197400000|2021-11-18 01:03:20|42642.2|42622.2|42631.9|42611.9|42647.2|42627.2|42631.9|42611.9|20
1637197410000|2021-11-18 01:03:30|42634.4|42614.4|42634.1|42614.1|42637.2|42617.2|42626.9|42606.9|33
1637197420000|2021-11-18 01:03:40|42631.9|42611.9|42639.7|42619.7|42639.7|42619.7|42629.7|42609.7|18
1637197430000|2021-11-18 01:03:50|42642.2|42622.2|42644.1|42624.1|42646.9|42626.9|42639.7|42619.7|8
1637197440000|2021-11-18 01:04:00|42641.9|42621.9|42641.9|42621.9|42649.4|42629.4|42639.4|42619.4|38
1637197450000|2021-11-18 01:04:10|42656.9|42636.9|42654.4|42634.4|42656.9|42636.9|42654.4|42634.4|12
1637197460000|2021-11-18 01:04:20|42649.7|42629.7|42650|42630|42652.2|42632.2|42647.2|42627.2|44
1637197470000|2021-11-18 01:04:30|42647.8|42627.8|42641.9|42621.9|42652.2|42632.2|42639.7|42619.7|25
1637197480000|2021-11-18 01:04:40|42640|42620|42642.2|42622.2|42646.9|42626.9|42640|42620|9
1637197490000|2021-11-18 01:04:50|42641.9|42621.9|42654.1|42634.1|42654.1|42634.1|42641.9|42621.9|9
1637197500000|2021-11-18 01:05:00|42651.9|42631.9|42639.4|42619.4|42651.9|42631.9|42636.9|42616.9|32
1637197510000|2021-11-18 01:05:10|42636.9|42616.9|42639.4|42619.4|42646.6|42626.6|42636.9|42616.9|15
1637197520000|2021-11-18 01:05:20|42636.9|42616.9|42641.6|42621.6|42646.6|42626.6|42636.9|42616.9|17
1637197530000|2021-11-18 01:05:30|42641.9|42621.9|42641.9|42621.9|42646.9|42626.9|42641.9|42621.9|20
1637197540000|2021-11-18 01:05:40|42642.2|42622.2|42644.7|42624.7|42649.4|42629.4|42642.2|42622.2|15
1637197550000|2021-11-18 01:05:50|42642.5|42622.5|42641.9|42621.9|42644.4|42624.4|42641.9|42621.9|18
1637197560000|2021-11-18 01:06:00|42644.4|42624.4|42642.2|42622.2|42649.4|42629.4|42637.2|42617.2|21
1637197570000|2021-11-18 01:06:10|42641.9|42621.9|42646.9|42626.9|42646.9|42626.9|42641.9|42621.9|6
1637197580000|2021-11-18 01:06:20|42644.7|42624.7|42649.7|42629.7|42649.7|42629.7|42642.2|42622.2|7
1637197590000|2021-11-18 01:06:30|42649.4|42629.4|42651.9|42631.9|42651.9|42631.9|42649.4|42629.4|4
1637197600000|2021-11-18 01:06:40|42649.7|42629.7|42651.9|42631.9|42651.9|42631.9|42646.9|42626.9|10
1637197610000|2021-11-18 01:06:50|42655|42635|42667.2|42647.2|42667.2|42647.2|42655|42635|36
1637197620000|2021-11-18 01:07:00|42664.7|42644.7|42644.7|42624.7|42664.7|42644.7|42634.7|42614.7|86
1637197630000|2021-11-18 01:07:10|42642.5|42622.5|42639.7|42619.7|42644.4|42624.4|42636.9|42616.9|13
1637197640000|2021-11-18 01:07:20|42641.9|42621.9|42662.2|42642.2|42664.7|42644.7|42639.7|42619.7|9
1637197650000|2021-11-18 01:07:30|42659.7|42639.7|42664.7|42644.7|42664.7|42644.7|42659.7|42639.7|9
1637197660000|2021-11-18 01:07:40|42665|42645|42667.5|42647.5|42670|42650|42665|42645|15
1637197670000|2021-11-18 01:07:50|42669.7|42649.7|42669.4|42649.4|42670|42650|42667.5|42647.5|9
1637197680000|2021-11-18 01:08:00|42667.2|42647.2|42654.4|42634.4|42667.5|42647.5|42654.4|42634.4|10
1637197690000|2021-11-18 01:08:10|42656.6|42636.6|42659.7|42639.7|42659.7|42639.7|42654.7|42634.7|10
1637197700000|2021-11-18 01:08:20|42657.2|42637.2|42654.7|42634.7|42657.2|42637.2|42652.2|42632.2|4
1637197710000|2021-11-18 01:08:30|42654.4|42634.4|42654.7|42634.7|42656.9|42636.9|42651.9|42631.9|22
1637197720000|2021-11-18 01:08:40|42656.9|42636.9|42657.2|42637.2|42657.2|42637.2|42651.9|42631.9|11
1637197730000|2021-11-18 01:08:50|42656.9|42636.9|42654.1|42634.1|42659.7|42639.7|42654.1|42634.1|16
1637197740000|2021-11-18 01:09:00|42653.8|42633.8|42654.1|42634.1|42658.8|42638.8|42653.8|42633.8|19
1637197750000|2021-11-18 01:09:10|42656.3|42636.3|42651.6|42631.6|42656.3|42636.3|42651.6|42631.6|4
1637197760000|2021-11-18 01:09:20|42653.8|42633.8|42656.6|42636.6|42656.6|42636.6|42653.8|42633.8|39
1637197770000|2021-11-18 01:09:30|42656.3|42636.3|42651.6|42631.6|42656.6|42636.6|42651.6|42631.6|5
1637197780000|2021-11-18 01:09:40|42656.3|42636.3|42658.8|42638.8|42658.8|42638.8|42656.3|42636.3|14
1637197790000|2021-11-18 01:09:50|42656.6|42636.6|42656.3|42636.3|42656.6|42636.6|42653.8|42633.8|10
1637197800000|2021-11-18 01:10:00|42654.1|42634.1|42653.8|42633.8|42656.3|42636.3|42653.8|42633.8|9
1637197810000|2021-11-18 01:10:10|42656.3|42636.3|42656.3|42636.3|42656.3|42636.3|42656.3|42636.3|3
1637197820000|2021-11-18 01:10:20|42656.6|42636.6|42664.1|42644.1|42664.1|42644.1|42653.8|42633.8|9
1637197830000|2021-11-18 01:10:30|42667.2|42647.2|42666.6|42646.6|42667.2|42647.2|42666.6|42646.6|4
1637197840000|2021-11-18 01:10:40|42669.1|42649.1|42676.6|42656.6|42676.6|42656.6|42669.1|42649.1|11
1637197850000|2021-11-18 01:10:50|42674.4|42654.4|42673.8|42653.8|42676.6|42656.6|42673.8|42653.8|21
1637197860000|2021-11-18 01:11:00|42674.1|42654.1|42669.4|42649.4|42674.1|42654.1|42669.4|42649.4|6
1637197870000|2021-11-18 01:11:10|||||||||1
1637197880000|2021-11-18 01:11:20|42666.9|42646.9|42669.1|42649.1|42669.1|42649.1|42666.9|42646.9|10
1637197890000|2021-11-18 01:11:30|42669.4|42649.4|42671.6|42651.6|42671.6|42651.6|42669.1|42649.1|13
1637197900000|2021-11-18 01:11:40|||||||||3
1637197910000|2021-11-18 01:11:50|42673.8|42653.8|42676.3|42656.3|42676.3|42656.3|42671.3|42651.3|12
1637197920000|2021-11-18 01:12:00|42676.6|42656.6|42676.6|42656.6|42676.6|42656.6|42676.6|42656.6|11
1637197930000|2021-11-18 01:12:10|42676|42656|42673.8|42653.8|42676.6|42656.6|42673.8|42653.8|19
1637197940000|2021-11-18 01:12:20|42665.7|42645.7|42666.3|42646.3|42666.3|42646.3|42661.6|42641.6|6
1637197950000|2021-11-18 01:12:30|42666.6|42646.6|42671.6|42651.6|42674.1|42654.1|42666.6|42646.6|11
1637197960000|2021-11-18 01:12:40|42673.8|42653.8|42671.6|42651.6|42676.6|42656.6|42671.6|42651.6|23
1637197970000|2021-11-18 01:12:50|42681|42661|42683.8|42663.8|42683.8|42663.8|42676.6|42656.6|6
1637197980000|2021-11-18 01:13:00|42681.3|42661.3|42681.3|42661.3|42681.3|42661.3|42681.3|42661.3|4
1637197990000|2021-11-18 01:13:10|42683.8|42663.8|42683.8|42663.8|42683.8|42663.8|42683.8|42663.8|3
1637198000000|2021-11-18 01:13:20|42684.1|42664.1|42688.8|42668.8|42688.8|42668.8|42683.8|42663.8|17
1637198010000|2021-11-18 01:13:30|42688.5|42668.5|42686.3|42666.3|42688.8|42668.8|42683.8|42663.8|49
1637198020000|2021-11-18 01:13:40|42688.5|42668.5|42708.2|42688.2|42708.2|42688.2|42686.3|42666.3|15
1637198030000|2021-11-18 01:13:50|42706|42686|42713.2|42693.2|42713.2|42693.2|42706|42686|27
1637198040000|2021-11-18 01:14:00|42711|42691|42713.2|42693.2|42718.5|42698.5|42696|42676|32
1637198050000|2021-11-18 01:14:10|42713.5|42693.5|42715.7|42695.7|42718.2|42698.2|42703.2|42683.2|20
1637198060000|2021-11-18 01:14:20|42713.2|42693.2|42728.2|42708.2|42728.2|42708.2|42710.7|42690.7|24
1637198070000|2021-11-18 01:14:30|42725.7|42705.7|42715.7|42695.7|42728.2|42708.2|42713.2|42693.2|15
1637198080000|2021-11-18 01:14:40|42718.2|42698.2|42725.7|42705.7|42725.7|42705.7|42718.2|42698.2|36
1637198090000|2021-11-18 01:14:50|42723.2|42703.2|42738.2|42718.2|42740.7|42720.7|42723.2|42703.2|24
1637198100000|2021-11-18 01:15:00|42735.7|42715.7|42716|42696|42735.7|42715.7|42716|42696|12
1637198110000|2021-11-18 01:15:10|42715.7|42695.7|42718.2|42698.2|42720.7|42700.7|42715.7|42695.7|7
1637198120000|2021-11-18 01:15:20|42715.7|42695.7|42718.2|42698.2|42723.2|42703.2|42715.7|42695.7|4
1637198130000|2021-11-18 01:15:30|42720.7|42700.7|42730.7|42710.7|42730.7|42710.7|42720.7|42700.7|6
1637198140000|2021-11-18 01:15:40|42728.2|42708.2|42730.7|42710.7|42733.2|42713.2|42725.7|42705.7|6
1637198150000|2021-11-18 01:15:50|42733.2|42713.2|42721.3|42701.3|42733.2|42713.2|42721.3|42701.3|3
1637198160000|2021-11-18 01:16:00|42721|42701|42725.1|42705.1|42730.7|42710.7|42721|42701|16
1637198170000|2021-11-18 01:16:10|42725.4|42705.4|42715.7|42695.7|42725.4|42705.4|42715.7|42695.7|13
1637198180000|2021-11-18 01:16:20|42713.5|42693.5|42715.7|42695.7|42717.9|42697.9|42713.2|42693.2|5
1637198190000|2021-11-18 01:16:30|42713.5|42693.5|42713.2|42693.2|42715.7|42695.7|42713.2|42693.2|4
1637198200000|2021-11-18 01:16:40|42715.7|42695.7|42708.5|42688.5|42715.7|42695.7|42708.5|42688.5|11
1637198210000|2021-11-18 01:16:50|42705.7|42685.7|42696|42676|42705.7|42685.7|42691.6|42671.6|15
1637198220000|2021-11-18 01:17:00|42693.5|42673.5|42670.7|42650.7|42695.7|42675.7|42668.2|42648.2|27
1637198230000|2021-11-18 01:17:10|42668.2|42648.2|42665.7|42645.7|42670.7|42650.7|42665.7|42645.7|11
1637198240000|2021-11-18 01:17:20|42663.2|42643.2|42665.7|42645.7|42665.7|42645.7|42663.2|42643.2|11
1637198250000|2021-11-18 01:17:30|42663.2|42643.2|42663.5|42643.5|42663.5|42643.5|42658.5|42638.5|9
1637198260000|2021-11-18 01:17:40|42666|42646|42681|42661|42681|42661|42666|42646|6
1637198270000|2021-11-18 01:17:50|42681.3|42661.3|42698.2|42678.2|42700.7|42680.7|42681.3|42661.3|7
1637198280000|2021-11-18 01:18:00|42700.7|42680.7|42700.7|42680.7|42703.2|42683.2|42698.2|42678.2|4
1637198290000|2021-11-18 01:18:10|42698.2|42678.2|42698.2|42678.2|42700.7|42680.7|42698.2|42678.2|1
1637198300000|2021-11-18 01:18:20|42697.9|42677.9|42705.4|42685.4|42705.4|42685.4|42695.7|42675.7|8
1637198310000|2021-11-18 01:18:30|42703.2|42683.2|42705.7|42685.7|42705.7|42685.7|42703.2|42683.2|1
1637198320000|2021-11-18 01:18:40|42703.5|42683.5|42698.2|42678.2|42703.5|42683.5|42698.2|42678.2|3
1637198330000|2021-11-18 01:18:50|42700.4|42680.4|42700.7|42680.7|42700.7|42680.7|42700.4|42680.4|3
1637198340000|2021-11-18 01:19:00|42705.7|42685.7|42705.7|42685.7|42708.2|42688.2|42705.7|42685.7|10
1637198350000|2021-11-18 01:19:10|42708.2|42688.2|42708.2|42688.2|42708.2|42688.2|42708.2|42688.2|5
1637198360000|2021-11-18 01:19:20|42706|42686|42703.5|42683.5|42706|42686|42703.5|42683.5|5
1637198370000|2021-11-18 01:19:30|42705.7|42685.7|42703.2|42683.2|42705.7|42685.7|42698.2|42678.2|4
1637198380000|2021-11-18 01:19:40|42701|42681|42700.7|42680.7|42701|42681|42700.7|42680.7|2
1637198390000|2021-11-18 01:19:50|42698.2|42678.2|42698.2|42678.2|42700.7|42680.7|42698.2|42678.2|17
1637198400000|2021-11-18 01:20:00|42695.7|42675.7|42695.7|42675.7|42695.7|42675.7|42695.7|42675.7|7
1637198410000|2021-11-18 01:20:10|42697.9|42677.9|42700.7|42680.7|42700.7|42680.7|42697.9|42677.9|3
1637198420000|2021-11-18 01:20:20|42703.5|42683.5|42711|42691|42711|42691|42703.5|42683.5|6
1637198430000|2021-11-18 01:20:30|42710.7|42690.7|42706|42686|42710.7|42690.7|42706|42686|26
1637198440000|2021-11-18 01:20:40|42710.7|42690.7|42713.2|42693.2|42713.5|42693.5|42710.7|42690.7|11
1637198450000|2021-11-18 01:20:50|42711|42691|42720.7|42700.7|42720.7|42700.7|42711|42691|8
1637198460000|2021-11-18 01:21:00|42718.2|42698.2|42718.2|42698.2|42720.7|42700.7|42718.2|42698.2|5
1637198470000|2021-11-18 01:21:10|42716|42696|42718.2|42698.2|42718.2|42698.2|42715.7|42695.7|3
1637198480000|2021-11-18 01:21:20|||||||||1
1637198490000|2021-11-18 01:21:30|||||||||3
1637198500000|2021-11-18 01:21:40|42720.4|42700.4|42730.7|42710.7|42730.7|42710.7|42720.4|42700.4|6
1637198510000|2021-11-18 01:21:50|42728.5|42708.5|42731|42711|42733.2|42713.2|42726|42706|10
1637198520000|2021-11-18 01:22:00|||||||||1
1637198530000|2021-11-18 01:22:10|42733.5|42713.5|42735.7|42715.7|42735.7|42715.7|42733.5|42713.5|10
1637198540000|2021-11-18 01:22:20|42738.2|42718.2|42740.7|42720.7|42740.7|42720.7|42738.2|42718.2|10
1637198550000|2021-11-18 01:22:30|42741|42721|42741|42721|42741|42721|42741|42721|5
1637198560000|2021-11-18 01:22:40|42745.4|42725.4|42752.9|42732.9|42752.9|42732.9|42745.4|42725.4|6
1637198570000|2021-11-18 01:22:50|42750.7|42730.7|42740.1|42720.1|42750.7|42730.7|42740.1|42720.1|40
1637198580000|2021-11-18 01:23:00|42742.9|42722.9|42757.9|42737.9|42762.9|42742.9|42742.9|42722.9|12
1637198590000|2021-11-18 01:23:10|42755.7|42735.7|42765.1|42745.1|42765.1|42745.1|42750.4|42730.4|15
1637198600000|2021-11-18 01:23:20|42762.9|42742.9|42760.4|42740.4|42762.9|42742.9|42760.4|42740.4|5
1637198610000|2021-11-18 01:23:30|42762.6|42742.6|42757.9|42737.9|42762.6|42742.6|42757.9|42737.9|4
1637198620000|2021-11-18 01:23:40|42762.6|42742.6|42757.9|42737.9|42762.6|42742.6|42757.9|42737.9|13
1637198630000|2021-11-18 01:23:50|42755.1|42735.1|42745.1|42725.1|42755.1|42735.1|42742.9|42722.9|12
1637198640000|2021-11-18 01:24:00|42742.9|42722.9|42727.6|42707.6|42742.9|42722.9|42727.3|42707.3|20
1637198650000|2021-11-18 01:24:10|42725.1|42705.1|42718.2|42698.2|42725.1|42705.1|42718.2|42698.2|15
1637198660000|2021-11-18 01:24:20|42717.9|42697.9|42713.2|42693.2|42717.9|42697.9|42713.2|42693.2|3
1637198670000|2021-11-18 01:24:30|42710.7|42690.7|42720.7|42700.7|42720.7|42700.7|42710.7|42690.7|7
1637198680000|2021-11-18 01:24:40|42721|42701|42725.7|42705.7|42725.7|42705.7|42721|42701|3
1637198690000|2021-11-18 01:24:50|42723.2|42703.2|42721|42701|42723.2|42703.2|42721|42701|6
1637198700000|2021-11-18 01:25:00|42723.2|42703.2|42708.5|42688.5|42723.2|42703.2|42708.5|42688.5|9
1637198710000|2021-11-18 01:25:10|42708.2|42688.2|42718.2|42698.2|42720.4|42700.4|42706|42686|11
1637198720000|2021-11-18 01:25:20|42716|42696|42705.7|42685.7|42716|42696|42703.5|42683.5|16
1637198730000|2021-11-18 01:25:30|42707.9|42687.9|42720.7|42700.7|42720.7|42700.7|42707.9|42687.9|10
1637198740000|2021-11-18 01:25:40|42720.4|42700.4|42723.5|42703.5|42728.2|42708.2|42718.5|42698.5|14
1637198750000|2021-11-18 01:25:50|42726|42706|42731|42711|42733.2|42713.2|42726|42706|5
1637198760000|2021-11-18 01:26:00|42723.8|42703.8|42715.7|42695.7|42723.8|42703.8|42715.7|42695.7|5
1637198770000|2021-11-18 01:26:10|42713.2|42693.2|42710.7|42690.7|42713.2|42693.2|42710.7|42690.7|2
1637198780000|2021-11-18 01:26:20|42707.9|42687.9|42703.2|42683.2|42707.9|42687.9|42703.2|42683.2|4
1637198790000|2021-11-18 01:26:30|42701|42681|42706.3|42686.3|42708.5|42688.5|42701|42681|25
1637198800000|2021-11-18 01:26:40|42708.5|42688.5|42708.8|42688.8|42711|42691|42706|42686|4
1637198820000|2021-11-18 01:27:00|42706.6|42686.6|42711.3|42691.3|42713.8|42693.8|42706.6|42686.6|9
1637198830000|2021-11-18 01:27:10|42711.6|42691.6|42720.7|42700.7|42720.7|42700.7|42711.3|42691.3|41
1637198840000|2021-11-18 01:27:20|42721|42701|42727.9|42707.9|42727.9|42707.9|42721|42701|1
1637198850000|2021-11-18 01:27:30|42725.7|42705.7|42735.4|42715.4|42737.9|42717.9|42725.7|42705.7|6
1637198860000|2021-11-18 01:27:40|42735.7|42715.7|42735.7|42715.7|42737.9|42717.9|42735.4|42715.4|8
1637198870000|2021-11-18 01:27:50|42737.6|42717.6|42735.7|42715.7|42740.1|42720.1|42735.7|42715.7|2
1637198880000|2021-11-18 01:28:00|42735.4|42715.4|42727.9|42707.9|42737.9|42717.9|42725.7|42705.7|14
1637198890000|2021-11-18 01:28:10|42725.7|42705.7|42727.9|42707.9|42730.4|42710.4|42725.7|42705.7|4
1637198900000|2021-11-18 01:28:20|42730.1|42710.1|42727.6|42707.6|42730.4|42710.4|42727.6|42707.6|7
1637198910000|2021-11-18 01:28:30|42725.4|42705.4|42725.4|42705.4|42725.4|42705.4|42720.4|42700.4|8
1637198920000|2021-11-18 01:28:40|42728.2|42708.2|42732.9|42712.9|42732.9|42712.9|42727.9|42707.9|5
1637198930000|2021-11-18 01:28:50|42730.7|42710.7|42730.7|42710.7|42730.7|42710.7|42730.4|42710.4|5
1637198940000|2021-11-18 01:29:00|42730.4|42710.4|42730.4|42710.4|42730.7|42710.7|42730.4|42710.4|10
1637198950000|2021-11-18 01:29:10|42730.7|42710.7|42730.4|42710.4|42730.7|42710.7|42730.4|42710.4|0
1637198960000|2021-11-18 01:29:20|42732.7|42712.7|42732.7|42712.7|42732.9|42712.9|42732.7|42712.7|4
1637198970000|2021-11-18 01:29:30|42732.9|42712.9|42728.2|42708.2|42732.9|42712.9|42728.2|42708.2|1
1637198980000|2021-11-18 01:29:40|42727.9|42707.9|42725.2|42705.2|42727.9|42707.9|42725.2|42705.2|8
1637198990000|2021-11-18 01:29:50|42720.7|42700.7|42717.4|42697.4|42725.4|42705.4|42717.4|42697.4|12
1637199000000|2021-11-18 01:30:00|42715.2|42695.2|42707.9|42687.9|42715.2|42695.2|42705.4|42685.4|10
1637199010000|2021-11-18 01:30:10|42705.7|42685.7|42703.2|42683.2|42707.9|42687.9|42702.9|42682.9|5
1637199020000|2021-11-18 01:30:20|42705.7|42685.7|42719.9|42699.9|42719.9|42699.9|42703.2|42683.2|7
1637199030000|2021-11-18 01:30:30|42717.4|42697.4|42720.2|42700.2|42722.4|42702.4|42717.4|42697.4|4
1637199040000|2021-11-18 01:30:40|42717.7|42697.7|42720.2|42700.2|42720.2|42700.2|42717.7|42697.7|5
1637199050000|2021-11-18 01:30:50|42725.2|42705.2|42720.4|42700.4|42725.2|42705.2|42720.4|42700.4|29
1637199060000|2021-11-18 01:31:00|42717.9|42697.9|42717.9|42697.9|42717.9|42697.9|42717.7|42697.7|3
1637199070000|2021-11-18 01:31:10|42714.9|42694.9|42712.4|42692.4|42714.9|42694.9|42712.4|42692.4|6
1637199080000|2021-11-18 01:31:20|42712.7|42692.7|42712.4|42692.4|42714.9|42694.9|42712.4|42692.4|12
1637199090000|2021-11-18 01:31:30|42715.2|42695.2|42720.2|42700.2|42722.1|42702.1|42715.2|42695.2|1
1637199100000|2021-11-18 01:31:40|42719.9|42699.9|42720.2|42700.2|42720.2|42700.2|42719.9|42699.9|5
1637199110000|2021-11-18 01:31:50|42715.7|42695.7|42715.2|42695.2|42720.2|42700.2|42715.2|42695.2|3
1637199120000|2021-11-18 01:32:00|42712.7|42692.7|42712.7|42692.7|42712.7|42692.7|42712.7|42692.7|1
1637199130000|2021-11-18 01:32:10|42710.5|42690.5|42712.4|42692.4|42715.2|42695.2|42710.5|42690.5|10
1637199140000|2021-11-18 01:32:20|42710.2|42690.2|42710.2|42690.2|42712.7|42692.7|42710.2|42690.2|0
1637199150000|2021-11-18 01:32:30|42707.7|42687.7|42707.7|42687.7|42708|42688|42707.7|42687.7|1
1637199160000|2021-11-18 01:32:40|42710.2|42690.2|42710.2|42690.2|42710.2|42690.2|42707.7|42687.7|1
1637199170000|2021-11-18 01:32:50|42708|42688|42705.5|42685.5|42708|42688|42705.5|42685.5|3
1637199180000|2021-11-18 01:33:00|42703|42683|42688.5|42668.5|42703|42683|42688.5|42668.5|7
1637199190000|2021-11-18 01:33:10|42690.7|42670.7|42680.2|42660.2|42690.7|42670.7|42677.7|42657.7|11
1637199200000|2021-11-18 01:33:20|42678|42658|42665.7|42645.7|42678|42658|42665.7|42645.7|32
1637199210000|2021-11-18 01:33:30|42663.5|42643.5|42662.7|42642.7|42665.7|42645.7|42660.5|42640.5|7
1637199220000|2021-11-18 01:33:40|42665.2|42645.2|42672.4|42652.4|42672.7|42652.7|42665.2|42645.2|7
1637199230000|2021-11-18 01:33:50|42672.1|42652.1|42672.7|42652.7|42672.7|42652.7|42672.1|42652.1|5
1637199240000|2021-11-18 01:34:00|42672.4|42652.4|42670.5|42650.5|42673|42653|42668|42648|39
1637199250000|2021-11-18 01:34:10|42673|42653|42677.4|42657.4|42677.4|42657.4|42670.5|42650.5|8
1637199260000|2021-11-18 01:34:20|42672.7|42652.7|42677.7|42657.7|42677.7|42657.7|42672.7|42652.7|12
1637199270000|2021-11-18 01:34:30|42678|42658|42672.7|42652.7|42680.5|42660.5|42672.7|42652.7|4
1637199280000|2021-11-18 01:34:40|42670.2|42650.2|42669.9|42649.9|42670.2|42650.2|42669.9|42649.9|24
1637199290000|2021-11-18 01:34:50|42672.1|42652.1|42657.7|42637.7|42672.1|42652.1|42657.7|42637.7|3
1637199300000|2021-11-18 01:35:00|42655.5|42635.5|42655.2|42635.2|42658|42638|42655.2|42635.2|8
1637199310000|2021-11-18 01:35:10|42653|42633|42655.2|42635.2|42657.4|42637.4|42653|42633|6
1637199330000|2021-11-18 01:35:30|42657.4|42637.4|42657.4|42637.4|42657.4|42637.4|42657.4|42637.4|7
1637199340000|2021-11-18 01:35:40|42655.2|42635.2|42655.2|42635.2|42659.9|42639.9|42655.2|42635.2|21
1637199350000|2021-11-18 01:35:50|42654.9|42634.9|42652.1|42632.1|42654.9|42634.9|42652.1|42632.1|4
1637199360000|2021-11-18 01:36:00|42649.9|42629.9|42622.1|42602.1|42649.9|42629.9|42622.1|42602.1|30
1637199370000|2021-11-18 01:36:10|42621.8|42601.8|42607.4|42587.4|42621.8|42601.8|42607.4|42587.4|12
1637199380000|2021-11-18 01:36:20|42605.2|42585.2|42602.4|42582.4|42607.4|42587.4|42600.2|42580.2|37
1637199390000|2021-11-18 01:36:30|42604.6|42584.6|42607.4|42587.4|42607.4|42587.4|42602.4|42582.4|12
1637199400000|2021-11-18 01:36:40|42609.6|42589.6|42604.6|42584.6|42612.1|42592.1|42604.6|42584.6|17
1637199410000|2021-11-18 01:36:50|42604.3|42584.3|42601.8|42581.8|42604.6|42584.6|42601.8|42581.8|2
1637199420000|2021-11-18 01:37:00|42602.1|42582.1|42577.1|42557.1|42602.1|42582.1|42554.9|42534.9|41
1637199430000|2021-11-18 01:37:10|42574.9|42554.9|42574.6|42554.6|42574.9|42554.9|42567.7|42547.7|16
1637199440000|2021-11-18 01:37:20|42574.9|42554.9|42594.6|42574.6|42599.3|42579.3|42574.9|42554.9|14
1637199450000|2021-11-18 01:37:30|42594.9|42574.9|42599.6|42579.6|42601.8|42581.8|42594.9|42574.9|7
1637199460000|2021-11-18 01:37:40|42601.8|42581.8|42612.1|42592.1|42612.1|42592.1|42599.6|42579.6|8
1637199470000|2021-11-18 01:37:50|42614.3|42594.3|42617.1|42597.1|42617.1|42597.1|42614.3|42594.3|9
1637199480000|2021-11-18 01:38:00|42617.4|42597.4|42632.1|42612.1|42632.1|42612.1|42617.4|42597.4|89
1637199490000|2021-11-18 01:38:10|42634.9|42614.9|42665.2|42645.2|42679.9|42659.9|42634.9|42614.9|25
1637199500000|2021-11-18 01:38:20|42664.6|42644.6|42658|42638|42664.6|42644.6|42658|42638|7
1637199510000|2021-11-18 01:38:30|42660.2|42640.2|42660.2|42640.2|42660.2|42640.2|42660.2|42640.2|11
1637199520000|2021-11-18 01:38:40|||||||||3
1637199530000|2021-11-18 01:38:50|42657.7|42637.7|42653|42633|42657.7|42637.7|42653|42633|12
1637199540000|2021-11-18 01:39:00|42655.2|42635.2|42655.2|42635.2|42655.2|42635.2|42655.2|42635.2|8
1637199550000|2021-11-18 01:39:10|42654.9|42634.9|42645.2|42625.2|42654.9|42634.9|42645.2|42625.2|2
1637199560000|2021-11-18 01:39:20|42644.9|42624.9|42639.6|42619.6|42644.9|42624.9|42637.4|42617.4|4
1637199570000|2021-11-18 01:39:30|42640.2|42620.2|42637.4|42617.4|42642.4|42622.4|42637.4|42617.4|2
1637199580000|2021-11-18 01:39:40|42635.2|42615.2|42635.2|42615.2|42637.4|42617.4|42635.2|42615.2|0
1637199590000|2021-11-18 01:39:50|42634.6|42614.6|42635.2|42615.2|42639.6|42619.6|42634.6|42614.6|2
1637199600000|2021-11-18 01:40:00|42634.9|42614.9|42624.9|42604.9|42634.9|42614.9|42624.9|42604.9|5
1637199610000|2021-11-18 01:40:10|42627.1|42607.1|42629.6|42609.6|42630.2|42610.2|42624.6|42604.6|6
1637199620000|2021-11-18 01:40:20|42627.4|42607.4|42639.9|42619.9|42639.9|42619.9|42627.4|42607.4|15
1637199630000|2021-11-18 01:40:30|42642.4|42622.4|42650.2|42630.2|42650.5|42630.5|42642.4|42622.4|4
1637199640000|2021-11-18 01:40:40|42647.7|42627.7|42620.2|42600.2|42650.2|42630.2|42620.2|42600.2|10
1637199650000|2021-11-18 01:40:50|42622.4|42602.4|42617.4|42597.4|42622.4|42602.4|42615.2|42595.2|4
1637199660000|2021-11-18 01:41:00|42617.7|42597.7|42607.4|42587.4|42617.7|42597.7|42605.2|42585.2|5
1637199670000|2021-11-18 01:41:10|42607.7|42587.7|42615.2|42595.2|42620.2|42600.2|42607.7|42587.7|4
1637199680000|2021-11-18 01:41:20|42620.2|42600.2|42635.2|42615.2|42637.4|42617.4|42620.2|42600.2|7
1637199690000|2021-11-18 01:41:30|42632.7|42612.7|42642.7|42622.7|42642.7|42622.7|42632.7|42612.7|1
1637199700000|2021-11-18 01:41:40|42644.6|42624.6|42644.9|42624.9|42644.9|42624.9|42640.2|42620.2|1
1637199710000|2021-11-18 01:41:50|42649.9|42629.9|42647.4|42627.4|42649.9|42629.9|42647.4|42627.4|9
1637199720000|2021-11-18 01:42:00|42642.1|42622.1|42625.2|42605.2|42642.1|42622.1|42625.2|42605.2|11
1637199730000|2021-11-18 01:42:10|42627.4|42607.4|42627.4|42607.4|42630.2|42610.2|42627.4|42607.4|4
1637199740000|2021-11-18 01:42:20|42630.2|42610.2|42637.4|42617.4|42637.4|42617.4|42630.2|42610.2|2
1637199750000|2021-11-18 01:42:30|42634.6|42614.6|42644.9|42624.9|42644.9|42624.9|42630.2|42610.2|10
1637199760000|2021-11-18 01:42:40|42645.2|42625.2|42649.6|42629.6|42649.6|42629.6|42645.2|42625.2|1
1637199770000|2021-11-18 01:42:50|42647.4|42627.4|42655.2|42635.2|42655.2|42635.2|42647.4|42627.4|3
1637199780000|2021-11-18 01:43:00|42654.6|42634.6|42639.6|42619.6|42654.6|42634.6|42637.7|42617.7|6
1637199790000|2021-11-18 01:43:10|42637.4|42617.4|42635.2|42615.2|42637.4|42617.4|42624.9|42604.9|9
1637199800000|2021-11-18 01:43:20|42630.2|42610.2|42637.4|42617.4|42637.4|42617.4|42630.2|42610.2|3
1637199810000|2021-11-18 01:43:30|42637.7|42617.7|42639.9|42619.9|42642.4|42622.4|42637.7|42617.7|17
1637199820000|2021-11-18 01:43:40|42642.1|42622.1|42639.6|42619.6|42642.1|42622.1|42637.4|42617.4|6
1637199830000|2021-11-18 01:43:50|42637.1|42617.1|42634.6|42614.6|42637.1|42617.1|42632.1|42612.1|3
1637199840000|2021-11-18 01:44:00|42632.1|42612.1|42617.7|42597.7|42632.1|42612.1|42617.7|42597.7|8
1637199850000|2021-11-18 01:44:10|42617.4|42597.4|42607.7|42587.7|42617.4|42597.4|42607.7|42587.7|6
1637199860000|2021-11-18 01:44:20|42609.9|42589.9|42609.9|42589.9|42612.4|42592.4|42607.4|42587.4|11
1637199870000|2021-11-18 01:44:30|42605.2|42585.2|42609.9|42589.9|42609.9|42589.9|42602.4|42582.4|8
1637199880000|2021-11-18 01:44:40|42610.2|42590.2|42609.6|42589.6|42614.6|42594.6|42609.6|42589.6|1
1637199890000|2021-11-18 01:44:50|42612.1|42592.1|42617.1|42597.1|42617.1|42597.1|42612.1|42592.1|8
1637199900000|2021-11-18 01:45:00|42614.6|42594.6|42609.6|42589.6|42614.6|42594.6|42609.6|42589.6|12
1637199910000|2021-11-18 01:45:10|42609.9|42589.9|42602.7|42582.7|42612.1|42592.1|42602.1|42582.1|9
1637199920000|2021-11-18 01:45:20|42607.4|42587.4|42611.8|42591.8|42611.8|42591.8|42607.4|42587.4|11
1637199930000|2021-11-18 01:45:30|42609.6|42589.6|42612.1|42592.1|42612.1|42592.1|42609.6|42589.6|1
1637199940000|2021-11-18 01:45:40|42612.4|42592.4|42620.2|42600.2|42622.7|42602.7|42612.4|42592.4|45
1637199950000|2021-11-18 01:45:50|42618|42598|42620.5|42600.5|42620.5|42600.5|42615.5|42595.5|4
1637199960000|2021-11-18 01:46:00|42620.2|42600.2|42615.2|42595.2|42620.2|42600.2|42605.2|42585.2|8
1637199970000|2021-11-18 01:46:10|42615.5|42595.5|42623|42603|42623|42603|42615.5|42595.5|3
1637199980000|2021-11-18 01:46:20|42620.5|42600.5|42620.5|42600.5|42623.3|42603.3|42620.5|42600.5|1
1637199990000|2021-11-18 01:46:30|42620.8|42600.8|42615.5|42595.5|42620.8|42600.8|42615.5|42595.5|1
1637200000000|2021-11-18 01:46:40|42615.2|42595.2|42612.7|42592.7|42615.2|42595.2|42612.7|42592.7|0
1637200010000|2021-11-18 01:46:50|42610.5|42590.5|42605.2|42585.2|42610.5|42590.5|42605.2|42585.2|12
1637200020000|2021-11-18 01:47:00|42602.7|42582.7|42605.5|42585.5|42607.7|42587.7|42602.7|42582.7|1
1637200030000|2021-11-18 01:47:10|42607.7|42587.7|42610.2|42590.2|42610.2|42590.2|42607.7|42587.7|0
1637200040000|2021-11-18 01:47:20|42607.7|42587.7|42607.7|42587.7|42608|42588|42603.3|42583.3|4
1637200050000|2021-11-18 01:47:30|42605.5|42585.5|42607.7|42587.7|42607.7|42587.7|42603|42583|7
1637200060000|2021-11-18 01:47:40|42607.4|42587.4|42610.2|42590.2|42610.2|42590.2|42605.2|42585.2|1
1637200080000|2021-11-18 01:48:00|42607.7|42587.7|42600.5|42580.5|42607.7|42587.7|42600.5|42580.5|5
1637200090000|2021-11-18 01:48:10|42598|42578|42593.6|42573.6|42598|42578|42588|42568|5
1637200100000|2021-11-18 01:48:20|42595.8|42575.8|42563|42543|42595.8|42575.8|42563|42543|9
1637200110000|2021-11-18 01:48:30|42560.2|42540.2|42560.2|42540.2|42560.2|42540.2|42558|42538|4
1637200120000|2021-11-18 01:48:40|42555.5|42535.5|42560.2|42540.2|42565.2|42545.2|42555.5|42535.5|6
1637200130000|2021-11-18 01:48:50|42562.7|42542.7|42557.7|42537.7|42565.2|42545.2|42555.8|42535.8|2
1637200140000|2021-11-18 01:49:00|42560.2|42540.2|42560.5|42540.5|42562.7|42542.7|42555.5|42535.5|4
1637200150000|2021-11-18 01:49:10|42560.2|42540.2|42565.5|42545.5|42569.9|42549.9|42560.2|42540.2|5
1637200160000|2021-11-18 01:49:20|42563.3|42543.3|42557.4|42537.4|42563.3|42543.3|42555.2|42535.2|4
1637200170000|2021-11-18 01:49:30|42557.1|42537.1|42557.4|42537.4|42557.4|42537.4|42554.9|42534.9|14
1637200180000|2021-11-18 01:49:40|42554.9|42534.9|42550.2|42530.2|42557.4|42537.4|42550.2|42530.2|1
1637200190000|2021-11-18 01:49:50|42550.5|42530.5|42555.2|42535.2|42555.2|42535.2|42550.5|42530.5|1
1637200200000|2021-11-18 01:50:00|42555.5|42535.5|42560.2|42540.2|42562.4|42542.4|42555.5|42535.5|11
1637200210000|2021-11-18 01:50:10|42558|42538|42555.2|42535.2|42558|42538|42553|42533|1
1637200220000|2021-11-18 01:50:20|42550.5|42530.5|42547.7|42527.7|42550.5|42530.5|42547.7|42527.7|3
1637200230000|2021-11-18 01:50:30|42547.4|42527.4|42537.4|42517.4|42547.7|42527.7|42537.4|42517.4|1
1637200240000|2021-11-18 01:50:40|42535.2|42515.2|42542.4|42522.4|42542.4|42522.4|42530.2|42510.2|7
1637200250000|2021-11-18 01:50:50|42540.2|42520.2|42515.8|42495.8|42540.2|42520.2|42513.6|42493.6|16
1637200260000|2021-11-18 01:51:00|42518|42498|42505.2|42485.2|42518|42498|42498|42478|13
1637200270000|2021-11-18 01:51:10|42509.9|42489.9|42500.5|42480.5|42509.9|42489.9|42500.5|42480.5|7
1637200280000|2021-11-18 01:51:20|42498.3|42478.3|42498.3|42478.3|42498.3|42478.3|42498.3|42478.3|1
1637200290000|2021-11-18 01:51:30|42500.5|42480.5|42500.8|42480.8|42501.1|42481.1|42496.1|42476.1|6
1637200300000|2021-11-18 01:51:40|42505.2|42485.2|42498|42478|42505.5|42485.5|42495.2|42475.2|4
1637200310000|2021-11-18 01:51:50|42500.8|42480.8|42500.2|42480.2|42503|42483|42500.2|42480.2|5
1637200320000|2021-11-18 01:52:00|42502.7|42482.7|42485.2|42465.2|42502.7|42482.7|42485.2|42465.2|21
1637200330000|2021-11-18 01:52:10|42483|42463|42485.2|42465.2|42485.2|42465.2|42480.5|42460.5|4
1637200340000|2021-11-18 01:52:20|42484.9|42464.9|42470.2|42450.2|42487.4|42467.4|42470.2|42450.2|15
1637200350000|2021-11-18 01:52:30|42470.5|42450.5|42480.2|42460.2|42482.7|42462.7|42470.5|42450.5|7
1637200360000|2021-11-18 01:52:40|42485.2|42465.2|42487.7|42467.7|42487.7|42467.7|42482.7|42462.7|5
1637200370000|2021-11-18 01:52:50|42490.5|42470.5|42495.8|42475.8|42500.2|42480.2|42490.5|42470.5|13
1637200380000|2021-11-18 01:53:00|42495.5|42475.5|42492.7|42472.7|42495.5|42475.5|42490.2|42470.2|3
1637200390000|2021-11-18 01:53:10|42495.2|42475.2|42497.7|42477.7|42502.7|42482.7|42495.2|42475.2|3
1637200400000|2021-11-18 01:53:20|42500.2|42480.2|42500.2|42480.2|42500.2|42480.2|42500.2|42480.2|3
1637200410000|2021-11-18 01:53:30|42500.8|42480.8|42503.6|42483.6|42503.6|42483.6|42500.8|42480.8|5
1637200420000|2021-11-18 01:53:40|42503.3|42483.3|42500.5|42480.5|42503.3|42483.3|42495.8|42475.8|4
1637200430000|2021-11-18 01:53:50|42500.8|42480.8|42500.8|42480.8|42500.8|42480.8|42500.8|42480.8|1
1637200440000|2021-11-18 01:54:00|42503|42483|42490.8|42470.8|42503|42483|42488|42468|4
1637200450000|2021-11-18 01:54:10|42493.3|42473.3|42493.3|42473.3|42495.8|42475.8|42493.3|42473.3|2
1637200460000|2021-11-18 01:54:20|42493|42473|42490.5|42470.5|42493|42473|42488.3|42468.3|0
1637200470000|2021-11-18 01:54:30|42488.3|42468.3|42495.5|42475.5|42495.5|42475.5|42488.3|42468.3|4
1637200480000|2021-11-18 01:54:40|42498|42478|42490.8|42470.8|42498|42478|42490.8|42470.8|3
1637200490000|2021-11-18 01:54:50|42490.5|42470.5|42500.2|42480.2|42502.7|42482.7|42490.2|42470.2|6
1637200500000|2021-11-18 01:55:00|42502.7|42482.7|42505.2|42485.2|42505.2|42485.2|42500.2|42480.2|2
1637200510000|2021-11-18 01:55:10|42503|42483|42512.7|42492.7|42512.7|42492.7|42503|42483|3
1637200520000|2021-11-18 01:55:20|42510.5|42490.5|42510.2|42490.2|42515.2|42495.2|42510.2|42490.2|1
1637200530000|2021-11-18 01:55:30|42505.2|42485.2|42510.2|42490.2|42510.2|42490.2|42502.7|42482.7|5
1637200540000|2021-11-18 01:55:40|42515.2|42495.2|42517.7|42497.7|42517.7|42497.7|42512.7|42492.7|2
1637200550000|2021-11-18 01:55:50|42518|42498|42535.2|42515.2|42535.2|42515.2|42517.7|42497.7|8
1637200560000|2021-11-18 01:56:00|42532.7|42512.7|42520.2|42500.2|42532.7|42512.7|42520.2|42500.2|4
1637200570000|2021-11-18 01:56:10|42522.7|42502.7|42525.2|42505.2|42527.7|42507.7|42522.7|42502.7|8
1637200580000|2021-11-18 01:56:20|42525.5|42505.5|42527.7|42507.7|42527.7|42507.7|42525.5|42505.5|0
1637200590000|2021-11-18 01:56:30|42525.5|42505.5|42527.7|42507.7|42527.7|42507.7|42525.2|42505.2|1
1637200600000|2021-11-18 01:56:40|42525.2|42505.2|42525.2|42505.2|42527.7|42507.7|42525.2|42505.2|0
1637200610000|2021-11-18 01:56:50|42527.7|42507.7|42525.5|42505.5|42527.7|42507.7|42520.2|42500.2|4
1637200620000|2021-11-18 01:57:00|42527.7|42507.7|42530.2|42510.2|42530.2|42510.2|42523|42503|7
1637200630000|2021-11-18 01:57:10|42532.7|42512.7|42530.2|42510.2|42532.7|42512.7|42527.7|42507.7|4
1637200650000|2021-11-18 01:57:30|42532.4|42512.4|42532.4|42512.4|42532.4|42512.4|42530.2|42510.2|0
1637200660000|2021-11-18 01:57:40|42530.2|42510.2|42532.7|42512.7|42532.7|42512.7|42530.2|42510.2|3
1637200670000|2021-11-18 01:57:50|42530.5|42510.5|42532.7|42512.7|42532.7|42512.7|42530.5|42510.5|2
1637200680000|2021-11-18 01:58:00|42534.9|42514.9|42535.5|42515.5|42537.7|42517.7|42534.9|42514.9|4
1637200690000|2021-11-18 01:58:10|42537.7|42517.7|42540.2|42520.2|42540.2|42520.2|42535.5|42515.5|3
1637200700000|2021-11-18 01:58:20|42540.5|42520.5|42558.3|42538.3|42560.5|42540.5|42540.5|42520.5|13
1637200710000|2021-11-18 01:58:30|42560.5|42540.5|42570.5|42550.5|42570.5|42550.5|42558|42538|12
1637200720000|2021-11-18 01:58:40|42572.7|42552.7|42585.5|42565.5|42585.5|42565.5|42572.7|42552.7|22
1637200730000|2021-11-18 01:58:50|42590.2|42570.2|42596.1|42576.1|42618.6|42598.6|42590.2|42570.2|40
1637200740000|2021-11-18 01:59:00|42595.8|42575.8|42593.3|42573.3|42596.1|42576.1|42590.8|42570.8|5
1637200750000|2021-11-18 01:59:10|42595.5|42575.5|42602.7|42582.7|42609.9|42589.9|42593.3|42573.3|45
1637200760000|2021-11-18 01:59:20|42600.5|42580.5|42595.2|42575.2|42600.5|42580.5|42595.2|42575.2|4
1637200770000|2021-11-18 01:59:30|42597.4|42577.4|42590.2|42570.2|42599.9|42579.9|42589.9|42569.9|5
1637200780000|2021-11-18 01:59:40|42589.9|42569.9|42589.6|42569.6|42592.4|42572.4|42589.6|42569.6|1
1637200790000|2021-11-18 01:59:50|42589.3|42569.3|42589.9|42569.9|42589.9|42569.9|42589.3|42569.3|1
1637200800000|2021-11-18 02:00:00|42589.6|42569.6|42602.4|42582.4|42602.4|42582.4|42585.2|42565.2|11
1637200810000|2021-11-18 02:00:10|42604.9|42584.9|42614.6|42594.6|42614.6|42594.6|42604.9|42584.9|2
1637200820000|2021-11-18 02:00:20|42617.1|42597.1|42619.9|42599.9|42622.4|42602.4|42614.6|42594.6|3
1637200830000|2021-11-18 02:00:30|42620.2|42600.2|42610.2|42590.2|42620.2|42600.2|42610.2|42590.2|9
1637200840000|2021-11-18 02:00:40|42609.9|42589.9|42615.2|42595.2|42615.2|42595.2|42605.2|42585.2|6
1637200850000|2021-11-18 02:00:50|42614.9|42594.9|42614.6|42594.6|42614.9|42594.9|42614.6|42594.6|4
1637200860000|2021-11-18 02:01:00|42612.4|42592.4|42609.9|42589.9|42612.4|42592.4|42604.9|42584.9|5
1637200870000|2021-11-18 02:01:10|42609.6|42589.6|42600.2|42580.2|42609.6|42589.6|42600.2|42580.2|2
1637200880000|2021-11-18 02:01:20|42599.9|42579.9|42599.9|42579.9|42599.9|42579.9|42599.9|42579.9|1
1637200890000|2021-11-18 02:01:30|42595.2|42575.2|42595.2|42575.2|42595.2|42575.2|42595.2|42575.2|2
1637200900000|2021-11-18 02:01:40|42595.5|42575.5|42599.9|42579.9|42599.9|42579.9|42595.2|42575.2|3
1637200910000|2021-11-18 02:01:50|42607.1|42587.1|42620.5|42600.5|42624.9|42604.9|42607.1|42587.1|8
1637200920000|2021-11-18 02:02:00|42618|42598|42618|42598|42620.5|42600.5|42618|42598|5
1637200930000|2021-11-18 02:02:10|42615.8|42595.8|42618|42598|42620.2|42600.2|42615.8|42595.8|0
1637200940000|2021-11-18 02:02:20|42615.8|42595.8|42624.9|42604.9|42624.9|42604.9|42614.9|42594.9|12
1637200950000|2021-11-18 02:02:30|42627.1|42607.1|42627.1|42607.1|42627.1|42607.1|42627.1|42607.1|2
1637200960000|2021-11-18 02:02:40|42629.3|42609.3|42627.7|42607.7|42629.9|42609.9|42627.7|42607.7|16
1637200970000|2021-11-18 02:02:50|42625.2|42605.2|42627.7|42607.7|42627.7|42607.7|42625.2|42605.2|1
1637200980000|2021-11-18 02:03:00|42630.2|42610.2|42648|42628|42648|42628|42630.2|42610.2|15
1637200990000|2021-11-18 02:03:10|42645.5|42625.5|42645.5|42625.5|42647.7|42627.7|42642.7|42622.7|9
1637201000000|2021-11-18 02:03:20|42645.2|42625.2|42640.2|42620.2|42645.2|42625.2|42636.1|42616.1|4
1637201010000|2021-11-18 02:03:30|42637.7|42617.7|42633|42613|42637.7|42617.7|42632.7|42612.7|9
1637201020000|2021-11-18 02:03:40|42632.7|42612.7|42635.2|42615.2|42635.2|42615.2|42632.7|42612.7|3
1637201030000|2021-11-18 02:03:50|42630.5|42610.5|42635.2|42615.2|42635.2|42615.2|42630.5|42610.5|6
1637201040000|2021-11-18 02:04:00|42630.5|42610.5|42630.2|42610.2|42630.5|42610.5|42625.5|42605.5|4
1637201050000|2021-11-18 02:04:10|42627.7|42607.7|42638|42618|42638|42618|42627.7|42607.7|3
1637201060000|2021-11-18 02:04:20|42640.2|42620.2|42645.5|42625.5|42645.5|42625.5|42640.2|42620.2|5
1637201070000|2021-11-18 02:04:30|42650.5|42630.5|42655.5|42635.5|42657.7|42637.7|42650.5|42630.5|16
1637201080000|2021-11-18 02:04:40|42653.3|42633.3|42648|42628|42655.5|42635.5|42648|42628|2
1637201090000|2021-11-18 02:04:50|42647.7|42627.7|42653|42633|42653|42633|42647.7|42627.7|4
1637201100000|2021-11-18 02:05:00|42653.3|42633.3|42660.2|42640.2|42660.2|42640.2|42653.3|42633.3|5
1637201110000|2021-11-18 02:05:10|42660.5|42640.5|42663|42643|42663.3|42643.3|42660.5|42640.5|12
1637201120000|2021-11-18 02:05:20|42660.8|42640.8|42653|42633|42663|42643|42653|42633|7
1637201130000|2021-11-18 02:05:30|42640.5|42620.5|42625.8|42605.8|42640.5|42620.5|42625.8|42605.8|5
1637201140000|2021-11-18 02:05:40|42623.6|42603.6|42625.5|42605.5|42625.8|42605.8|42621.1|42601.1|2
1637201150000|2021-11-18 02:05:50|42623|42603|42610.5|42590.5|42623|42603|42610.5|42590.5|2
1637201160000|2021-11-18 02:06:00|42608|42588|42615.2|42595.2|42615.2|42595.2|42605.8|42585.8|12
1637201170000|2021-11-18 02:06:10|42617.4|42597.4|42630.5|42610.5|42632.7|42612.7|42615.2|42595.2|9
1637201180000|2021-11-18 02:06:20|42630.2|42610.2|42620.2|42600.2|42630.2|42610.2|42620.2|42600.2|3
1637201190000|2021-11-18 02:06:30|42623|42603|42620.8|42600.8|42625.2|42605.2|42620.2|42600.2|4
1637201200000|2021-11-18 02:06:40|42625.2|42605.2|42623|42603|42630.2|42610.2|42623|42603|1
1637201210000|2021-11-18 02:06:50|42620.8|42600.8|42615.2|42595.2|42620.8|42600.8|42613|42593|11
1637201220000|2021-11-18 02:07:00|42610.8|42590.8|42606.1|42586.1|42610.8|42590.8|42606.1|42586.1|2
1637201230000|2021-11-18 02:07:10|42608.3|42588.3|42610.5|42590.5|42610.5|42590.5|42608.3|42588.3|2
1637201240000|2021-11-18 02:07:20|42608|42588|42620.2|42600.2|42620.2|42600.2|42605.2|42585.2|9
1637201250000|2021-11-18 02:07:30|42617.7|42597.7|42607.7|42587.7|42617.7|42597.7|42607.7|42587.7|0
1637201260000|2021-11-18 02:07:40|42610.2|42590.2|42610.2|42590.2|42610.5|42590.5|42610.2|42590.2|1
1637201270000|2021-11-18 02:07:50|42615.5|42595.5|42628|42608|42628|42608|42615.5|42595.5|4
1637201280000|2021-11-18 02:08:00|42625.8|42605.8|42630.5|42610.5|42630.5|42610.5|42625.5|42605.5|1
1637201290000|2021-11-18 02:08:10|42630.8|42610.8|42618|42598|42630.8|42610.8|42618|42598|1
1637201300000|2021-11-18 02:08:20|42614.9|42594.9|42608|42588|42614.9|42594.9|42603|42583|2
1637201310000|2021-11-18 02:08:30|42605.8|42585.8|42618|42598|42618.6|42598.6|42605.8|42585.8|1
1637201320000|2021-11-18 02:08:40|42613|42593|42615.8|42595.8|42615.8|42595.8|42610.8|42590.8|1
1637201330000|2021-11-18 02:08:50|42615.2|42595.2|42613|42593|42615.2|42595.2|42613|42593|0
1637201340000|2021-11-18 02:09:00|42610.8|42590.8|42620.8|42600.8|42620.8|42600.8|42610.5|42590.5|3
1637201350000|2021-11-18 02:09:10|42618.6|42598.6|42620.8|42600.8|42620.8|42600.8|42618.6|42598.6|1
1637201360000|2021-11-18 02:09:20|42620.5|42600.5|42630.2|42610.2|42630.8|42610.8|42620.5|42600.5|2
1637201370000|2021-11-18 02:09:30|42625.8|42605.8|42625.8|42605.8|42625.8|42605.8|42623|42603|1
1637201380000|2021-11-18 02:09:40|42623|42603|42623|42603|42625.5|42605.5|42620.8|42600.8|3
1637201390000|2021-11-18 02:09:50|42625.2|42605.2|42620.8|42600.8|42625.2|42605.2|42615.8|42595.8|1
1637201400000|2021-11-18 02:10:00|42620.2|42600.2|42608|42588|42620.2|42600.2|42607.4|42587.4|8
1637201410000|2021-11-18 02:10:10|42607.7|42587.7|42610.2|42590.2|42610.2|42590.2|42605.2|42585.2|1
1637201420000|2021-11-18 02:10:20|42614.9|42594.9|42614.9|42594.9|42614.9|42594.9|42612.4|42592.4|0
1637201430000|2021-11-18 02:10:30|42612.7|42592.7|42615.2|42595.2|42615.2|42595.2|42612.7|42592.7|0
1637201440000|2021-11-18 02:10:40|42615.5|42595.5|42624.9|42604.9|42624.9|42604.9|42615.2|42595.2|14
1637201450000|2021-11-18 02:10:50|42625.2|42605.2|42625.2|42605.2|42625.2|42605.2|42625.2|42605.2|1
1637201460000|2021-11-18 02:11:00|42624.9|42604.9|42615.2|42595.2|42624.9|42604.9|42614.9|42594.9|1
1637201470000|2021-11-18 02:11:10|42614.6|42594.6|42610.2|42590.2|42614.9|42594.9|42610.2|42590.2|3
1637201480000|2021-11-18 02:11:20|42609.9|42589.9|42607.4|42587.4|42609.9|42589.9|42607.1|42587.1|1
1637201490000|2021-11-18 02:11:30|42607.1|42587.1|42599.9|42579.9|42607.1|42587.1|42599.9|42579.9|5
1637201500000|2021-11-18 02:11:40|42597.7|42577.7|42599.9|42579.9|42609.6|42589.6|42592.4|42572.4|11
1637201510000|2021-11-18 02:11:50|42600.2|42580.2|42590.2|42570.2|42600.2|42580.2|42588|42568|2
1637201520000|2021-11-18 02:12:00|42585.2|42565.2|42564.6|42544.6|42585.2|42565.2|42562.1|42542.1|13
1637201530000|2021-11-18 02:12:10|42564.9|42544.9|42569.6|42549.6|42569.6|42549.6|42564.6|42544.6|7
1637201540000|2021-11-18 02:12:20|42567.1|42547.1|42579.6|42559.6|42579.6|42559.6|42567.1|42547.1|9
1637201550000|2021-11-18 02:12:30|42577.1|42557.1|42577.4|42557.4|42579.6|42559.6|42577.1|42557.1|3
1637201560000|2021-11-18 02:12:40|42574.9|42554.9|42579.6|42559.6|42579.6|42559.6|42572.1|42552.1|12
1637201570000|2021-11-18 02:12:50|42582.1|42562.1|42582.1|42562.1|42584.6|42564.6|42579.6|42559.6|1
1637201580000|2021-11-18 02:13:00|42581.8|42561.8|42558|42538|42581.8|42561.8|42555.8|42535.8|4
1637201590000|2021-11-18 02:13:10|42555.8|42535.8|42559.9|42539.9|42559.9|42539.9|42555.2|42535.2|3
1637201600000|2021-11-18 02:13:20|42560.2|42540.2|42554.6|42534.6|42560.2|42540.2|42554.6|42534.6|2
1637201610000|2021-11-18 02:13:30|42552.4|42532.4|42559.6|42539.6|42559.6|42539.6|42550.2|42530.2|7
1637201620000|2021-11-18 02:13:40|42562.4|42542.4|42564.6|42544.6|42564.6|42544.6|42562.4|42542.4|2
1637201630000|2021-11-18 02:13:50|42565.2|42545.2|42562.4|42542.4|42565.2|42545.2|42562.4|42542.4|1
1637201640000|2021-11-18 02:14:00|42559.6|42539.6|42564.6|42544.6|42564.6|42544.6|42559.3|42539.3|6
1637201650000|2021-11-18 02:14:10|42562.4|42542.4|42562.4|42542.4|42562.4|42542.4|42562.4|42542.4|2
1637201660000|2021-11-18 02:14:20|42569.6|42549.6|42574.6|42554.6|42574.6|42554.6|42569.6|42549.6|4
1637201670000|2021-11-18 02:14:30|42569.9|42549.9|42584.6|42564.6|42584.6|42564.6|42569.9|42549.9|2
1637201680000|2021-11-18 02:14:40|42589.6|42569.6|42594.6|42574.6|42599.3|42579.3|42589.6|42569.6|8
1637201690000|2021-11-18 02:14:50|42595.2|42575.2|42599.6|42579.6|42599.9|42579.9|42594.6|42574.6|0
1637201700000|2021-11-18 02:15:00|42594.9|42574.9|42597.4|42577.4|42597.4|42577.4|42594.9|42574.9|2
1637201710000|2021-11-18 02:15:10|42599.6|42579.6|42599.6|42579.6|42599.6|42579.6|42599.6|42579.6|1
1637201730000|2021-11-18 02:15:30|42594.9|42574.9|42594.6|42574.6|42599.6|42579.6|42594.6|42574.6|1
1637201740000|2021-11-18 02:15:40|42589.9|42569.9|42587.4|42567.4|42589.9|42569.9|42587.4|42567.4|1
1637201750000|2021-11-18 02:15:50|42589.9|42569.9|42589.9|42569.9|42589.9|42569.9|42589.9|42569.9|8
1637201760000|2021-11-18 02:16:00|42587.4|42567.4|42590.2|42570.2|42590.2|42570.2|42585.2|42565.2|3
1637201770000|2021-11-18 02:16:10|42592.4|42572.4|42582.4|42562.4|42592.4|42572.4|42582.4|42562.4|3
1637201780000|2021-11-18 02:16:20|42580.2|42560.2|42557.4|42537.4|42580.2|42560.2|42557.4|42537.4|5
1637201790000|2021-11-18 02:16:30|42557.1|42537.1|42552.4|42532.4|42557.1|42537.1|42552.4|42532.4|2
1637201800000|2021-11-18 02:16:40|42552.1|42532.1|42549.6|42529.6|42552.1|42532.1|42544.9|42524.9|5
1637201810000|2021-11-18 02:16:50|42542.1|42522.1|42542.4|42522.4|42542.7|42522.7|42540.2|42520.2|10
1637201820000|2021-11-18 02:17:00|42539.9|42519.9|42539.9|42519.9|42539.9|42519.9|42539.9|42519.9|1
1637201830000|2021-11-18 02:17:10|42540.2|42520.2|42539.9|42519.9|42542.4|42522.4|42539.9|42519.9|1
1637201840000|2021-11-18 02:17:20|42549.6|42529.6|42552.4|42532.4|42552.4|42532.4|42549.6|42529.6|4
1637201850000|2021-11-18 02:17:30|42554.9|42534.9|42554.9|42534.9|42554.9|42534.9|42554.9|42534.9|0
1637201860000|2021-11-18 02:17:40|42559.6|42539.6|42562.4|42542.4|42562.4|42542.4|42559.6|42539.6|3
1637201870000|2021-11-18 02:17:50|42564.9|42544.9|42564.9|42544.9|42564.9|42544.9|42564.9|42544.9|0
1637201880000|2021-11-18 02:18:00|42567.4|42547.4|42567.4|42547.4|42567.4|42547.4|42567.4|42547.4|0
1637201890000|2021-11-18 02:18:10|42569.9|42549.9|42569.9|42549.9|42569.9|42549.9|42569.9|42549.9|0
1637201910000|2021-11-18 02:18:30|42567.1|42547.1|42572.1|42552.1|42572.1|42552.1|42567.1|42547.1|1
1637201920000|2021-11-18 02:18:40|42572.4|42552.4|42579.6|42559.6|42579.6|42559.6|42572.4|42552.4|0
1637201940000|2021-11-18 02:19:00|42577.1|42557.1|42577.1|42557.1|42577.1|42557.1|42577.1|42557.1|3
1637201950000|2021-11-18 02:19:10|42582.1|42562.1|42582.1|42562.1|42582.1|42562.1|42582.1|42562.1|1
1637201960000|2021-11-18 02:19:20|||||||||1
1637201970000|2021-11-18 02:19:30|||||||||3
1637202000000|2021-11-18 02:20:00|42579.6|42559.6|42579.6|42559.6|42579.6|42559.6|42579.6|42559.6|7
1637202010000|2021-11-18 02:20:10|42575.2|42555.2|42574.9|42554.9|42575.2|42555.2|42574.9|42554.9|0
1637202020000|2021-11-18 02:20:20|42570.2|42550.2|42565.5|42545.5|42570.2|42550.2|42565.5|42545.5|4
1637202030000|2021-11-18 02:20:30|42563.3|42543.3|42563.3|42543.3|42563.3|42543.3|42563.3|42543.3|0
1637202040000|2021-11-18 02:20:40|42563|42543|42563|42543|42563|42543|42563|42543|1
1637202100000|2021-11-18 02:21:40|42562.7|42542.7|42562.7|42542.7|42562.7|42542.7|42562.7|42542.7|4
1637202110000|2021-11-18 02:21:50|42565.2|42545.2|42564.9|42544.9|42565.2|42545.2|42564.9|42544.9|3
1637202120000|2021-11-18 02:22:00|42559.9|42539.9|42544.9|42524.9|42559.9|42539.9|42544.9|42524.9|11
1637202130000|2021-11-18 02:22:10|42547.1|42527.1|42547.1|42527.1|42547.1|42527.1|42547.1|42527.1|4
1637202140000|2021-11-18 02:22:20|42547.4|42527.4|42552.1|42532.1|42552.1|42532.1|42547.4|42527.4|1
1637202150000|2021-11-18 02:22:30|42554.6|42534.6|42557.1|42537.1|42557.1|42537.1|42554.6|42534.6|4
1637202170000|2021-11-18 02:22:50|42557.4|42537.4|42564.6|42544.6|42564.6|42544.6|42557.4|42537.4|2
1637202200000|2021-11-18 02:23:20|||||||||1
1637202220000|2021-11-18 02:23:40|42562.1|42542.1|42562.1|42542.1|42562.1|42542.1|42562.1|42542.1|0
1637202230000|2021-11-18 02:23:50|42559.6|42539.6|42559.6|42539.6|42559.6|42539.6|42559.6|42539.6|2
1637202240000|2021-11-18 02:24:00|42557.1|42537.1|42559.6|42539.6|42559.6|42539.6|42557.1|42537.1|3
1637202260000|2021-11-18 02:24:20|42559.3|42539.3|42554.6|42534.6|42559.3|42539.3|42554.6|42534.6|2
1637202270000|2021-11-18 02:24:30|42579.6|42559.6|42584.6|42564.6|42584.6|42564.6|42579.6|42559.6|4
1637202280000|2021-11-18 02:24:40|42584.3|42564.3|42584.3|42564.3|42584.3|42564.3|42584.3|42564.3|0
1637202290000|2021-11-18 02:24:50|42579.9|42559.9|42584.6|42564.6|42584.6|42564.6|42579.6|42559.6|1
1637202300000|2021-11-18 02:25:00|42579.6|42559.6|42579.6|42559.6|42582.1|42562.1|42579.6|42559.6|3
1637202310000|2021-11-18 02:25:10|42576.8|42556.8|42574.6|42554.6|42576.8|42556.8|42574.6|42554.6|1
1637202320000|2021-11-18 02:25:20|42572.4|42552.4|42569.6|42549.6|42574.6|42554.6|42569.6|42549.6|1
1637202330000|2021-11-18 02:25:30|42571.8|42551.8|42574.6|42554.6|42574.6|42554.6|42571.8|42551.8|2
1637202350000|2021-11-18 02:25:50|42579.6|42559.6|42579.6|42559.6|42579.6|42559.6|42579.6|42559.6|4
1637202360000|2021-11-18 02:26:00|42579.9|42559.9|42579.9|42559.9|42579.9|42559.9|42579.9|42559.9|1
1637202370000|2021-11-18 02:26:10|42579.6|42559.6|42579.6|42559.6|42582.1|42562.1|42579.6|42559.6|0
1637202380000|2021-11-18 02:26:20|42574.9|42554.9|42574.9|42554.9|42574.9|42554.9|42574.9|42554.9|1
1637202400000|2021-11-18 02:26:40|42567.4|42547.4|42567.4|42547.4|42567.4|42547.4|42567.4|42547.4|2
1637202420000|2021-11-18 02:27:00|42569.6|42549.6|42569.6|42549.6|42569.6|42549.6|42569.6|42549.6|1
1637202430000|2021-11-18 02:27:10|42571.8|42551.8|42572.1|42552.1|42577.1|42557.1|42571.8|42551.8|4
1637202500000|2021-11-18 02:28:20|42571.8|42551.8|42569.6|42549.6|42571.8|42551.8|42569.6|42549.6|0
1637202510000|2021-11-18 02:28:30|42567.4|42547.4|42569.6|42549.6|42569.6|42549.6|42567.4|42547.4|0
1637202520000|2021-11-18 02:28:40|42567.4|42547.4|42567.4|42547.4|42567.4|42547.4|42567.4|42547.4|0
1637202530000|2021-11-18 02:28:50|42572.4|42552.4|42572.4|42552.4|42572.4|42552.4|42572.4|42552.4|2
1637202540000|2021-11-18 02:29:00|42573|42553|42579.6|42559.6|42579.6|42559.6|42570.2|42550.2|6
1637202550000|2021-11-18 02:29:10|42584.6|42564.6|42574.6|42554.6|42584.6|42564.6|42574.6|42554.6|22
1637202560000|2021-11-18 02:29:20|42574.3|42554.3|42569.3|42549.3|42574.3|42554.3|42569.3|42549.3|1
1637202570000|2021-11-18 02:29:30|42569.6|42549.6|42576.8|42556.8|42576.8|42556.8|42569.6|42549.6|2
1637202580000|2021-11-18 02:29:40|42579|42559|42581.8|42561.8|42581.8|42561.8|42579|42559|0
1637202600000|2021-11-18 02:30:00|42584|42564|42592.1|42572.1|42592.1|42572.1|42584|42564|9
1637202610000|2021-11-18 02:30:10|42589.3|42569.3|42569.6|42549.6|42589.6|42569.6|42567.4|42547.4|11
1637202620000|2021-11-18 02:30:20|42569.9|42549.9|42584.3|42564.3|42584.6|42564.6|42569.9|42549.9|3
1637202630000|2021-11-18 02:30:30|42586.8|42566.8|42586.2|42566.2|42589.3|42569.3|42584.3|42564.3|6
1637202640000|2021-11-18 02:30:40|42586.5|42566.5|42589|42569|42589.3|42569.3|42586.5|42566.5|1
1637202650000|2021-11-18 02:30:50|42589.9|42569.9|42594.6|42574.6|42594.6|42574.6|42589.9|42569.9|2
1637202660000|2021-11-18 02:31:00|42592.4|42572.4|42599|42579|42599|42579|42589|42569|1
1637202670000|2021-11-18 02:31:10|42601.2|42581.2|42611.5|42591.5|42611.5|42591.5|42601.2|42581.2|5
1637202680000|2021-11-18 02:31:20|42609.3|42589.3|42614|42594|42616.5|42596.5|42606.8|42586.8|5
1637202690000|2021-11-18 02:31:30|42611.8|42591.8|42606.8|42586.8|42611.8|42591.8|42601.8|42581.8|5
1637202700000|2021-11-18 02:31:40|42609.3|42589.3|42609.6|42589.6|42609.6|42589.6|42599.6|42579.6|7
1637202710000|2021-11-18 02:31:50|42609|42589|42604.3|42584.3|42609.6|42589.6|42604.3|42584.3|3
1637202720000|2021-11-18 02:32:00|42599.9|42579.9|42598.7|42578.7|42606.8|42586.8|42598.7|42578.7|6
1637202730000|2021-11-18 02:32:10|42599|42579|42599|42579|42599|42579|42599|42579|4
1637202740000|2021-11-18 02:32:20|42599.3|42579.3|42604.3|42584.3|42604.3|42584.3|42599.3|42579.3|3
1637202750000|2021-11-18 02:32:30|42601.8|42581.8|42599.6|42579.6|42604.3|42584.3|42599.6|42579.6|1
1637202760000|2021-11-18 02:32:40|42596.2|42576.2|42589.3|42569.3|42596.2|42576.2|42589.3|42569.3|4
1637202770000|2021-11-18 02:32:50|42593.7|42573.7|42599.6|42579.6|42599.6|42579.6|42589.3|42569.3|2
1637202780000|2021-11-18 02:33:00|42601.8|42581.8|42608.7|42588.7|42608.7|42588.7|42594.6|42574.6|3
1637202790000|2021-11-18 02:33:10|42606.5|42586.5|42604|42584|42606.5|42586.5|42604|42584|0
1637202800000|2021-11-18 02:33:20|42604.3|42584.3|42599.6|42579.6|42604.3|42584.3|42594.6|42574.6|2
1637202810000|2021-11-18 02:33:30|42599|42579|42591.8|42571.8|42599|42579|42591.8|42571.8|4
1637202820000|2021-11-18 02:33:40|42594.6|42574.6|42594.6|42574.6|42599.6|42579.6|42594.6|42574.6|2
1637202830000|2021-11-18 02:33:50|42597.1|42577.1|42599.3|42579.3|42599.6|42579.6|42597.1|42577.1|1
1637202840000|2021-11-18 02:34:00|42599.6|42579.6|42574.6|42554.6|42604.6|42584.6|42574.6|42554.6|8
1637202850000|2021-11-18 02:34:10|42574|42554|42569.6|42549.6|42576.8|42556.8|42569.6|42549.6|2
1637202860000|2021-11-18 02:34:20|42569.3|42549.3|42569.3|42549.3|42569.3|42549.3|42569.3|42549.3|3
1637202870000|2021-11-18 02:34:30|42569|42549|42569|42549|42569|42549|42569|42549|1
1637202880000|2021-11-18 02:34:40|42564.3|42544.3|42559|42539|42564.3|42544.3|42559|42539|3
1637202890000|2021-11-18 02:34:50|42558.7|42538.7|42558.4|42538.4|42558.7|42538.7|42558.4|42538.4|0
1637202900000|2021-11-18 02:35:00|42558.7|42538.7|42539|42519|42559|42539|42539|42519|5
1637202910000|2021-11-18 02:35:10|42536.5|42516.5|42541.8|42521.8|42541.8|42521.8|42536.5|42516.5|3
1637202920000|2021-11-18 02:35:20|42544|42524|42539|42519|42544|42524|42539|42519|4
1637202930000|2021-11-18 02:35:30|42539.3|42519.3|42539.6|42519.6|42539.6|42519.6|42539.3|42519.3|3
1637202940000|2021-11-18 02:35:40|42541.8|42521.8|42549|42529|42556.5|42536.5|42541.8|42521.8|4
1637202950000|2021-11-18 02:35:50|42549.3|42529.3|42549|42529|42549.3|42529.3|42546.8|42526.8|1
1637202960000|2021-11-18 02:36:00|42544.3|42524.3|42544.6|42524.6|42544.6|42524.6|42543.4|42523.4|4
1637202970000|2021-11-18 02:36:10|42549.3|42529.3|42549.3|42529.3|42553.7|42533.7|42549|42529|0
1637202980000|2021-11-18 02:36:20|42549|42529|42549|42529|42549.3|42529.3|42549|42529|1
1637202990000|2021-11-18 02:36:30|42544.3|42524.3|42544|42524|42544.3|42524.3|42544|42524|1
1637203000000|2021-11-18 02:36:40|42544.3|42524.3|42544.6|42524.6|42547.1|42527.1|42544.3|42524.3|36
1637203010000|2021-11-18 02:36:50|42547.1|42527.1|42552.1|42532.1|42552.1|42532.1|42547.1|42527.1|1
1637203020000|2021-11-18 02:37:00|42557.7|42537.7|42564.6|42544.6|42564.6|42544.6|42557.7|42537.7|4
1637203030000|2021-11-18 02:37:10|42562.4|42542.4|42562.4|42542.4|42564.6|42544.6|42559.6|42539.6|6
1637203040000|2021-11-18 02:37:20|42564.6|42544.6|42562.1|42542.1|42564.6|42544.6|42562.1|42542.1|1
1637203050000|2021-11-18 02:37:30|42564.6|42544.6|42564.6|42544.6|42567.1|42547.1|42559.6|42539.6|6
1637203060000|2021-11-18 02:37:40|42559.9|42539.9|42549.9|42529.9|42559.9|42539.9|42549.9|42529.9|3
1637203070000|2021-11-18 02:37:50|42549.6|42529.6|42545.2|42525.2|42549.6|42529.6|42545.2|42525.2|0
1637203080000|2021-11-18 02:38:00|42549.6|42529.6|42554.6|42534.6|42554.6|42534.6|42549.6|42529.6|7
1637203090000|2021-11-18 02:38:10|42559.6|42539.6|42559.6|42539.6|42559.6|42539.6|42556.8|42536.8|0
1637203100000|2021-11-18 02:38:20|42559.9|42539.9|42569.6|42549.6|42569.6|42549.6|42559.9|42539.9|0
1637203110000|2021-11-18 02:38:30|42564.9|42544.9|42569.6|42549.6|42569.6|42549.6|42564.9|42544.9|3
1637203120000|2021-11-18 02:38:40|42572.1|42552.1|42574.6|42554.6|42576.8|42556.8|42568|42548|1
1637203130000|2021-11-18 02:38:50|42574.9|42554.9|42574.9|42554.9|42577.4|42557.4|42574.9|42554.9|6
1637203140000|2021-11-18 02:39:00|42572.7|42552.7|42574.9|42554.9|42574.9|42554.9|42572.7|42552.7|4
1637203150000|2021-11-18 02:39:10|42569.9|42549.9|42574.6|42554.6|42574.6|42554.6|42567.4|42547.4|2
1637203160000|2021-11-18 02:39:20|42574.9|42554.9|42582.1|42562.1|42582.1|42562.1|42574.9|42554.9|1
1637203170000|2021-11-18 02:39:30|42584.6|42564.6|42579.9|42559.9|42584.6|42564.6|42579.6|42559.6|3
1637203180000|2021-11-18 02:39:40|42584.6|42564.6|42572.1|42552.1|42584.6|42564.6|42572.1|42552.1|3
1637203190000|2021-11-18 02:39:50|42569.9|42549.9|42564.6|42544.6|42572.4|42552.4|42562.1|42542.1|0
1637203200000|2021-11-18 02:40:00|42562.1|42542.1|42547.4|42527.4|42562.1|42542.1|42544.9|42524.9|8
1637203210000|2021-11-18 02:40:10|42549.9|42529.9|42554.6|42534.6|42559.6|42539.6|42549.9|42529.9|9
1637203220000|2021-11-18 02:40:20|42549.6|42529.6|42554.9|42534.9|42557.1|42537.1|42549.6|42529.6|2
1637203230000|2021-11-18 02:40:30|42552.7|42532.7|42557.4|42537.4|42559.6|42539.6|42552.4|42532.4|2
1637203240000|2021-11-18 02:40:40|42554.6|42534.6|42544.6|42524.6|42554.6|42534.6|42544.6|42524.6|2
1637203250000|2021-11-18 02:40:50|42542.4|42522.4|42542.4|42522.4|42544.9|42524.9|42539.6|42519.6|8
1637203260000|2021-11-18 02:41:00|42539.9|42519.9|42534|42514|42539.9|42519.9|42529.6|42509.6|12
1637203270000|2021-11-18 02:41:10|42534.3|42514.3|42529.3|42509.3|42534.3|42514.3|42524.3|42504.3|12
1637203280000|2021-11-18 02:41:20|42529|42509|42534.6|42514.6|42536.5|42516.5|42529|42509|8
1637203290000|2021-11-18 02:41:30|42536.8|42516.8|42536.8|42516.8|42541.5|42521.5|42534.6|42514.6|3
1637203300000|2021-11-18 02:41:40|42534.6|42514.6|42529.3|42509.3|42534.6|42514.6|42529.3|42509.3|4
1637203310000|2021-11-18 02:41:50|42524.3|42504.3|42504.6|42484.6|42524.3|42504.3|42502.4|42482.4|15
1637203320000|2021-11-18 02:42:00|42504.9|42484.9|42517.1|42497.1|42517.4|42497.4|42504.9|42484.9|2
1637203330000|2021-11-18 02:42:10|42526.8|42506.8|42531.8|42511.8|42534.3|42514.3|42526.8|42506.8|7
1637203340000|2021-11-18 02:42:20|42534|42514|42534|42514|42534|42514|42529.3|42509.3|0
1637203350000|2021-11-18 02:42:30|42529.3|42509.3|42539|42519|42539|42519|42529|42509|3
1637203360000|2021-11-18 02:42:40|42538.7|42518.7|42526.8|42506.8|42538.7|42518.7|42526.8|42506.8|9
1637203370000|2021-11-18 02:42:50|42526.5|42506.5|42516.8|42496.8|42526.8|42506.8|42516.8|42496.8|4
1637203380000|2021-11-18 02:43:00|42514.3|42494.3|42514|42494|42519|42499|42511.8|42491.8|17
1637203390000|2021-11-18 02:43:10|42516.5|42496.5|42496.5|42476.5|42516.5|42496.5|42494.3|42474.3|12
1637203400000|2021-11-18 02:43:20|42499|42479|42479.3|42459.3|42499|42479|42479.3|42459.3|13
1637203410000|2021-11-18 02:43:30|42479|42459|42471.8|42451.8|42479|42459|42471.8|42451.8|12
1637203420000|2021-11-18 02:43:40|42474|42454|42471.5|42451.5|42474|42454|42469|42449|6
1637203430000|2021-11-18 02:43:50|42471.8|42451.8|42479|42459|42479|42459|42471.8|42451.8|2
1637203440000|2021-11-18 02:44:00|42474|42454|42469.3|42449.3|42474|42454|42469.3|42449.3|14
1637203450000|2021-11-18 02:44:10|42471.5|42451.5|42481.5|42461.5|42484|42464|42471.5|42451.5|10
1637203460000|2021-11-18 02:44:20|42479|42459|42456.5|42436.5|42479|42459|42456.5|42436.5|17
1637203470000|2021-11-18 02:44:30|42456.2|42436.2|42449|42429|42456.2|42436.2|42449|42429|27
1637203480000|2021-11-18 02:44:40|42446.8|42426.8|42439.6|42419.6|42446.8|42426.8|42439.6|42419.6|27
1637203490000|2021-11-18 02:44:50|42439.3|42419.3|42447.1|42427.1|42447.1|42427.1|42434.3|42414.3|21
1637203500000|2021-11-18 02:45:00|42447.4|42427.4|42439.6|42419.6|42451.8|42431.8|42439.6|42419.6|8
1637203510000|2021-11-18 02:45:10|42442.1|42422.1|42446.8|42426.8|42449.3|42429.3|42440.2|42420.2|2
1637203520000|2021-11-18 02:45:20|42449.3|42429.3|42444.6|42424.6|42449.6|42429.6|42444.6|42424.6|5
1637203530000|2021-11-18 02:45:30|42441.8|42421.8|42451.5|42431.5|42451.5|42431.5|42439.3|42419.3|12
1637203540000|2021-11-18 02:45:40|42451.8|42431.8|42454|42434|42454|42434|42451.5|42431.5|1
1637203550000|2021-11-18 02:45:50|42451.8|42431.8|42449.6|42429.6|42451.8|42431.8|42449.3|42429.3|0
1637203560000|2021-11-18 02:46:00|42449.3|42429.3|42454|42434|42454|42434|42449|42429|3
1637203570000|2021-11-18 02:46:10|42454.3|42434.3|42464|42444|42464|42444|42454.3|42434.3|1
1637203580000|2021-11-18 02:46:20|42464.6|42444.6|42469.3|42449.3|42469.3|42449.3|42464.6|42444.6|1
1637203590000|2021-11-18 02:46:30|42471.5|42451.5|42474|42454|42474|42454|42466.8|42446.8|3
1637203600000|2021-11-18 02:46:40|42471.8|42451.8|42484|42464|42484|42464|42471.8|42451.8|4
1637203610000|2021-11-18 02:46:50|42486.2|42466.2|42484.3|42464.3|42489|42469|42484|42464|10
1637203620000|2021-11-18 02:47:00|42484|42464|42474|42454|42484|42464|42471.8|42451.8|8
1637203630000|2021-11-18 02:47:10|42471.8|42451.8|42454|42434|42471.8|42451.8|42454|42434|6
1637203640000|2021-11-18 02:47:20|42451.8|42431.8|42446.8|42426.8|42451.8|42431.8|42444.6|42424.6|3
1637203650000|2021-11-18 02:47:30|42447.1|42427.1|42454|42434|42456.5|42436.5|42447.1|42427.1|5
1637203660000|2021-11-18 02:47:40|42459|42439|42459|42439|42459|42439|42459|42439|1
1637203670000|2021-11-18 02:47:50|42456.8|42436.8|42454|42434|42459|42439|42454|42434|5
1637203680000|2021-11-18 02:48:00|42453.7|42433.7|42439|42419|42453.7|42433.7|42436.5|42416.5|12
1637203690000|2021-11-18 02:48:10|42436.8|42416.8|42436.5|42416.5|42436.8|42416.8|42434.6|42414.6|1
1637203700000|2021-11-18 02:48:20|42434|42414|42434|42414|42434|42414|42434|42414|3
1637203710000|2021-11-18 02:48:30|42433.7|42413.7|42429|42409|42433.7|42413.7|42429|42409|9
1637203720000|2021-11-18 02:48:40|42429.3|42409.3|42429.3|42409.3|42431.8|42411.8|42429|42409|3
1637203730000|2021-11-18 02:48:50|42429|42409|42431.8|42411.8|42434|42414|42426.8|42406.8|4
1637203740000|2021-11-18 02:49:00|42431.5|42411.5|42431.5|42411.5|42436.5|42416.5|42431.5|42411.5|4
1637203750000|2021-11-18 02:49:10|42431.8|42411.8|42426.8|42406.8|42431.8|42411.8|42426.8|42406.8|1
1637203760000|2021-11-18 02:49:20|42429.3|42409.3|42429.6|42409.6|42429.6|42409.6|42429.3|42409.3|5
1637203770000|2021-11-18 02:49:30|42431.8|42411.8|42436.5|42416.5|42438.7|42418.7|42431.8|42411.8|3
1637203780000|2021-11-18 02:49:40|42438.7|42418.7|42441.8|42421.8|42444|42424|42438.7|42418.7|12
1637203790000|2021-11-18 02:49:50|42444|42424|42451.5|42431.5|42451.8|42431.8|42444|42424|4
1637203800000|2021-11-18 02:50:00|42451.8|42431.8|42446.5|42426.5|42451.8|42431.8|42444|42424|1
1637203810000|2021-11-18 02:50:10|42446.8|42426.8|42454|42434|42454|42434|42446.8|42426.8|2
1637203820000|2021-11-18 02:50:20|42456.5|42436.5|42461.5|42441.5|42464|42444|42456.5|42436.5|1
1637203830000|2021-11-18 02:50:30|42461.8|42441.8|42466.8|42446.8|42466.8|42446.8|42461.8|42441.8|2
1637203840000|2021-11-18 02:50:40|42469|42449|42474|42454|42474|42454|42469|42449|1
1637203850000|2021-11-18 02:50:50|42476.5|42456.5|42481.8|42461.8|42481.8|42461.8|42474|42454|11
1637203860000|2021-11-18 02:51:00|42481.5|42461.5|42486.8|42466.8|42486.8|42466.8|42479|42459|1
1637203870000|2021-11-18 02:51:10|42486.5|42466.5|42491.5|42471.5|42496.2|42476.2|42484|42464|3
1637203880000|2021-11-18 02:51:20|42489|42469|42494|42474|42494.3|42474.3|42489|42469|1
1637203890000|2021-11-18 02:51:30|42494.3|42474.3|42491.8|42471.8|42496.8|42476.8|42489.6|42469.6|3
1637203900000|2021-11-18 02:51:40|42494|42474|42491.8|42471.8|42494|42474|42491.8|42471.8|1
1637203910000|2021-11-18 02:51:50|42489.6|42469.6|42484|42464|42489.6|42469.6|42484|42464|4
1637203920000|2021-11-18 02:52:00|42481.5|42461.5|42456.5|42436.5|42481.5|42461.5|42456.5|42436.5|12
1637203930000|2021-11-18 02:52:10|42452.1|42432.1|42449|42429|42454.3|42434.3|42449|42429|2
1637203940000|2021-11-18 02:52:20|42446.8|42426.8|42444|42424|42449|42429|42444|42424|1
1637203950000|2021-11-18 02:52:30|42439.3|42419.3|42437.1|42417.1|42439.3|42419.3|42437.1|42417.1|3
1637203960000|2021-11-18 02:52:40|42436.8|42416.8|42434|42414|42436.8|42416.8|42434|42414|3
1637203970000|2021-11-18 02:52:50|42434.3|42414.3|42436.5|42416.5|42439|42419|42434|42414|10
1637203980000|2021-11-18 02:53:00|42434.3|42414.3|42434.3|42414.3|42434.3|42414.3|42434.3|42414.3|3
1637204000000|2021-11-18 02:53:20|42436.5|42416.5|42451.5|42431.5|42451.5|42431.5|42436.5|42416.5|6
1637204010000|2021-11-18 02:53:30|42453.8|42433.8|42464|42444|42464|42444|42453.8|42433.8|2
1637204020000|2021-11-18 02:53:40|42464.3|42444.3|42459.3|42439.3|42466.5|42446.5|42459.3|42439.3|0
1637204030000|2021-11-18 02:53:50|42457.1|42437.1|42466.5|42446.5|42466.5|42446.5|42454.6|42434.6|0
1637204040000|2021-11-18 02:54:00|42464.3|42444.3|42454.6|42434.6|42464.3|42444.3|42454.6|42434.6|2
1637204050000|2021-11-18 02:54:10|42454|42434|42471.8|42451.8|42471.8|42451.8|42454|42434|5
1637204060000|2021-11-18 02:54:20|42472.1|42452.1|42476.8|42456.8|42476.8|42456.8|42471.8|42451.8|2
1637204070000|2021-11-18 02:54:30|42481.5|42461.5|42504|42484|42509|42489|42481.5|42461.5|8
1637204080000|2021-11-18 02:54:40|42501.8|42481.8|42509|42489|42509|42489|42501.8|42481.8|3
1637204090000|2021-11-18 02:54:50|42509.3|42489.3|42526.5|42506.5|42526.5|42506.5|42509.3|42489.3|3
1637204100000|2021-11-18 02:55:00|42528.8|42508.8|42514|42494|42528.8|42508.8|42511.8|42491.8|3
1637204110000|2021-11-18 02:55:10|42514.3|42494.3|42526.8|42506.8|42526.8|42506.8|42514|42494|13
1637204120000|2021-11-18 02:55:20|42524.3|42504.3|42521.8|42501.8|42524.3|42504.3|42521.5|42501.5|5
1637204130000|2021-11-18 02:55:30|42524|42504|42531.8|42511.8|42531.8|42511.8|42524|42504|3
1637204140000|2021-11-18 02:55:40|42534|42514|42541.6|42521.6|42541.6|42521.6|42534|42514|1
1637204150000|2021-11-18 02:55:50|42544.1|42524.1|42546.6|42526.6|42549.1|42529.1|42544.1|42524.1|5
1637204160000|2021-11-18 02:56:00|42544.1|42524.1|42536.6|42516.6|42544.1|42524.1|42536.6|42516.6|3
1637204170000|2021-11-18 02:56:10|42539.1|42519.1|42549.1|42529.1|42549.1|42529.1|42536.6|42516.6|2
1637204180000|2021-11-18 02:56:20|42544.1|42524.1|42544.1|42524.1|42544.1|42524.1|42544.1|42524.1|0
1637204190000|2021-11-18 02:56:30|42541.6|42521.6|42536.6|42516.6|42541.6|42521.6|42536.6|42516.6|2
1637204200000|2021-11-18 02:56:40|42534.1|42514.1|42531.6|42511.6|42534.1|42514.1|42529.3|42509.3|2
1637204210000|2021-11-18 02:56:50|42529.3|42509.3|42529.3|42509.3|42529.3|42509.3|42529.1|42509.1|4
1637204220000|2021-11-18 02:57:00|42534.1|42514.1|42534.1|42514.1|42536.6|42516.6|42531.8|42511.8|6
1637204230000|2021-11-18 02:57:10|42531.6|42511.6|42536.6|42516.6|42536.6|42516.6|42531.6|42511.6|2
1637204240000|2021-11-18 02:57:20|42538.8|42518.8|42544.1|42524.1|42544.1|42524.1|42538.8|42518.8|3
1637204250000|2021-11-18 02:57:30|42549.1|42529.1|42554.1|42534.1|42554.1|42534.1|42549.1|42529.1|5
1637204260000|2021-11-18 02:57:40|42551.6|42531.6|42546.6|42526.6|42551.6|42531.6|42546.6|42526.6|2
1637204270000|2021-11-18 02:57:50|42546.8|42526.8|42546.6|42526.6|42546.8|42526.8|42546.6|42526.6|1
1637204280000|2021-11-18 02:58:00|42541.8|42521.8|42529.1|42509.1|42541.8|42521.8|42529.1|42509.1|13
1637204290000|2021-11-18 02:58:10|42529.3|42509.3|42526.6|42506.6|42531.8|42511.8|42526.6|42506.6|0
1637204300000|2021-11-18 02:58:20|42529.1|42509.1|42529.6|42509.6|42529.6|42509.6|42529.1|42509.1|4
1637204310000|2021-11-18 02:58:30|42529.3|42509.3|42519.1|42499.1|42531.8|42511.8|42516.8|42496.8|13
1637204320000|2021-11-18 02:58:40|42516.8|42496.8|42514.3|42494.3|42519.1|42499.1|42511.8|42491.8|0
1637204330000|2021-11-18 02:58:50|42516.6|42496.6|42519.1|42499.1|42521.6|42501.6|42516.6|42496.6|0
1637204340000|2021-11-18 02:59:00|42516.8|42496.8|42506.3|42486.3|42516.8|42496.8|42506.3|42486.3|2
1637204350000|2021-11-18 02:59:10|42504.1|42484.1|42511.6|42491.6|42511.6|42491.6|42504.1|42484.1|3
1637204360000|2021-11-18 02:59:20|42509.1|42489.1|42509.1|42489.1|42509.1|42489.1|42509.1|42489.1|0
1637204370000|2021-11-18 02:59:30|42506.6|42486.6|42509.1|42489.1|42511.8|42491.8|42501.8|42481.8|9
1637204380000|2021-11-18 02:59:40|42504.3|42484.3|42504.1|42484.1|42504.3|42484.3|42501.8|42481.8|6
1637204390000|2021-11-18 02:59:50|42501.6|42481.6|42481.6|42461.6|42501.6|42481.6|42481.6|42461.6|6
1637204400000|2021-11-18 03:00:00|42469.1|42449.1|42439.1|42419.1|42469.1|42449.1|42434.6|42414.6|28
1637204410000|2021-11-18 03:00:10|42431.8|42411.8|42421.6|42401.6|42431.8|42411.8|42419.1|42399.1|12
1637204420000|2021-11-18 03:00:20|42426.6|42406.6|42434.1|42414.1|42434.4|42414.4|42426.6|42406.6|8
1637204430000|2021-11-18 03:00:30|42431.9|42411.9|42441.9|42421.9|42441.9|42421.9|42431.6|42411.6|6
1637204440000|2021-11-18 03:00:40|42442.1|42422.1|42444.1|42424.1|42444.4|42424.4|42442.1|42422.1|0
1637204450000|2021-11-18 03:00:50|42439.4|42419.4|42439.6|42419.6|42439.6|42419.6|42439.4|42419.4|2
1637204460000|2021-11-18 03:01:00|42449.1|42429.1|42449.4|42429.4|42469.4|42449.4|42449.1|42429.1|19
1637204470000|2021-11-18 03:01:10|42451.6|42431.6|42454.1|42434.1|42454.1|42434.1|42451.6|42431.6|0
1637204480000|2021-11-18 03:01:20|42459.1|42439.1|42459.1|42439.1|42461.9|42441.9|42459.1|42439.1|4
1637204490000|2021-11-18 03:01:30|42459.4|42439.4|42461.6|42441.6|42461.6|42441.6|42458.8|42438.8|4
1637204500000|2021-11-18 03:01:40|42456.9|42436.9|42446.9|42426.9|42456.9|42436.9|42444.4|42424.4|4
1637204510000|2021-11-18 03:01:50|42446.6|42426.6|42454.9|42434.9|42479.1|42459.1|42444.1|42424.1|8
1637204520000|2021-11-18 03:02:00|42457.1|42437.1|42446.9|42426.9|42457.1|42437.1|42446.9|42426.9|6
1637204530000|2021-11-18 03:02:10|42449.1|42429.1|42446.6|42426.6|42449.1|42429.1|42446.6|42426.6|1
1637204540000|2021-11-18 03:02:20|42444.4|42424.4|42441.9|42421.9|42444.4|42424.4|42441.9|42421.9|0
1637204550000|2021-11-18 03:02:30|42442.1|42422.1|42442.1|42422.1|42442.1|42422.1|42442.1|42422.1|1
1637204560000|2021-11-18 03:02:40|42444.4|42424.4|42441.9|42421.9|42444.6|42424.6|42441.9|42421.9|1
1637204570000|2021-11-18 03:02:50|42442.1|42422.1|42439.6|42419.6|42442.1|42422.1|42439.6|42419.6|1
1637204580000|2021-11-18 03:03:00|42442.1|42422.1|42441.9|42421.9|42444.6|42424.6|42439.6|42419.6|2
1637204590000|2021-11-18 03:03:10|42442.1|42422.1|42454.1|42434.1|42456.6|42436.6|42442.1|42422.1|3
1637204610000|2021-11-18 03:03:30|42451.9|42431.9|42444.1|42424.1|42451.9|42431.9|42444.1|42424.1|5
1637204620000|2021-11-18 03:03:40|42441.9|42421.9|42439.4|42419.4|42441.9|42421.9|42436.9|42416.9|5
1637204630000|2021-11-18 03:03:50|42443.8|42423.8|42443.8|42423.8|42443.8|42423.8|42443.8|42423.8|1
1637204640000|2021-11-18 03:04:00|42441.6|42421.6|42438.8|42418.8|42441.6|42421.6|42438.8|42418.8|1
1637204650000|2021-11-18 03:04:10|42441.3|42421.3|42431.6|42411.6|42441.3|42421.3|42431.6|42411.6|1
1637204660000|2021-11-18 03:04:20|42434.1|42414.1|42431.9|42411.9|42434.1|42414.1|42431.6|42411.6|2
1637204670000|2021-11-18 03:04:30|42434.1|42414.1|42449.1|42429.1|42449.6|42429.6|42433.8|42413.8|7
1637204680000|2021-11-18 03:04:40|42449.4|42429.4|42449.1|42429.1|42454.1|42434.1|42449.1|42429.1|29
1637204690000|2021-11-18 03:04:50|42451.6|42431.6|42459.1|42439.1|42459.1|42439.1|42451.6|42431.6|4
1637204700000|2021-11-18 03:05:00|42459.4|42439.4|42451.9|42431.9|42461.6|42441.6|42451.9|42431.9|3
1637204710000|2021-11-18 03:05:10|42451.6|42431.6|42461.6|42441.6|42461.6|42441.6|42449.4|42429.4|2
1637204720000|2021-11-18 03:05:20|42459.4|42439.4|42466.6|42446.6|42466.6|42446.6|42459.1|42439.1|10
1637204730000|2021-11-18 03:05:30|42469.4|42449.4|42476.6|42456.6|42476.6|42456.6|42469.1|42449.1|3
1637204740000|2021-11-18 03:05:40|42474.1|42454.1|42476.9|42456.9|42479.1|42459.1|42471.9|42451.9|1
1637204750000|2021-11-18 03:05:50|42479.1|42459.1|42469.7|42449.7|42481.6|42461.6|42469.7|42449.7|13
1637204760000|2021-11-18 03:06:00|42467.4|42447.4|42462.2|42442.2|42467.4|42447.4|42459.1|42439.1|13
1637204770000|2021-11-18 03:06:10|42464.4|42444.4|42469.7|42449.7|42469.7|42449.7|42462.2|42442.2|1
1637204780000|2021-11-18 03:06:20|42467.2|42447.2|42464.7|42444.7|42469.4|42449.4|42464.7|42444.7|0
1637204790000|2021-11-18 03:06:30|42462.4|42442.4|42459.9|42439.9|42464.7|42444.7|42459.9|42439.9|0
1637204800000|2021-11-18 03:06:40|42459.7|42439.7|42459.4|42439.4|42464.1|42444.1|42459.4|42439.4|1
1637204810000|2021-11-18 03:06:50|42457.2|42437.2|42459.7|42439.7|42459.7|42439.7|42457.2|42437.2|1
1637204820000|2021-11-18 03:07:00|42459.1|42439.1|42459.7|42439.7|42459.7|42439.7|42456.9|42436.9|2
1637204830000|2021-11-18 03:07:10|42454.7|42434.7|42439.4|42419.4|42454.7|42434.7|42439.4|42419.4|4
1637204840000|2021-11-18 03:07:20|42441.6|42421.6|42434.1|42414.1|42441.6|42421.6|42429.7|42409.7|5
1637204850000|2021-11-18 03:07:30|42436.6|42416.6|42434.1|42414.1|42436.6|42416.6|42429.1|42409.1|4
1637204860000|2021-11-18 03:07:40|42434.4|42414.4|42451.6|42431.6|42451.6|42431.6|42434.4|42414.4|4
1637204870000|2021-11-18 03:07:50|42449.1|42429.1|42451.6|42431.6|42451.9|42431.9|42446.9|42426.9|1
1637204880000|2021-11-18 03:08:00|42449.1|42429.1|42444.7|42424.7|42449.1|42429.1|42444.7|42424.7|1
1637204890000|2021-11-18 03:08:10|42441.6|42421.6|42426.9|42406.9|42441.6|42421.6|42424.7|42404.7|6
1637204900000|2021-11-18 03:08:20|||||||||1
1637204910000|2021-11-18 03:08:30|42426.6|42406.6|42429.1|42409.1|42429.1|42409.1|42424.1|42404.1|10
1637204920000|2021-11-18 03:08:40|42424.4|42404.4|42426.9|42406.9|42429.1|42409.1|42424.1|42404.1|3
1637204930000|2021-11-18 03:08:50|42424.4|42404.4|42429.1|42409.1|42429.1|42409.1|42424.1|42404.1|1
1637204940000|2021-11-18 03:09:00|42431.6|42411.6|42424.1|42404.1|42431.6|42411.6|42424.1|42404.1|3
1637204950000|2021-11-18 03:09:10|42421.9|42401.9|42411.6|42391.6|42421.9|42401.9|42411.6|42391.6|8
1637204960000|2021-11-18 03:09:20|42406.9|42386.9|42399.1|42379.1|42406.9|42386.9|42396.3|42376.3|14
1637204970000|2021-11-18 03:09:30|42401.9|42381.9|42409.1|42389.1|42414.1|42394.1|42401.9|42381.9|13
1637204980000|2021-11-18 03:09:40|42406.9|42386.9|42399.7|42379.7|42406.9|42386.9|42399.4|42379.4|4
1637204990000|2021-11-18 03:09:50|42399.4|42379.4|42396.9|42376.9|42399.7|42379.7|42396.9|42376.9|5
1637205000000|2021-11-18 03:10:00|42394.7|42374.7|42397.5|42377.5|42397.5|42377.5|42392.2|42372.2|11
1637205010000|2021-11-18 03:10:10|42399.7|42379.7|42410.2|42390.2|42410.2|42390.2|42399.7|42379.7|2
1637205020000|2021-11-18 03:10:20|42409.7|42389.7|42407.5|42387.5|42412.5|42392.5|42407.5|42387.5|1
1637205030000|2021-11-18 03:10:30|42407.7|42387.7|42402.5|42382.5|42409.7|42389.7|42402.5|42382.5|3
1637205040000|2021-11-18 03:10:40|42397.5|42377.5|42390.2|42370.2|42397.5|42377.5|42390.2|42370.2|0
1637205050000|2021-11-18 03:10:50|42392.5|42372.5|42395|42375|42395|42375|42392.5|42372.5|1
1637205060000|2021-11-18 03:11:00|42392.7|42372.7|42392.7|42372.7|42392.7|42372.7|42392.7|42372.7|1
1637205070000|2021-11-18 03:11:10|42395|42375|42399.7|42379.7|42399.7|42379.7|42395|42375|2
1637205080000|2021-11-18 03:11:20|42397.5|42377.5|42395.2|42375.2|42397.5|42377.5|42395.2|42375.2|3
1637205090000|2021-11-18 03:11:30|42395|42375|42395.2|42375.2|42395.2|42375.2|42392.7|42372.7|1
1637205100000|2021-11-18 03:11:40|42395|42375|42399.7|42379.7|42399.7|42379.7|42395|42375|0
1637205110000|2021-11-18 03:11:50|42397.5|42377.5|42404.7|42384.7|42404.7|42384.7|42397.5|42377.5|1
1637205120000|2021-11-18 03:12:00|42406.9|42386.9|42414.7|42394.7|42416.9|42396.9|42406.9|42386.9|3
1637205130000|2021-11-18 03:12:10|42415|42395|42421.9|42401.9|42424.1|42404.1|42415|42395|3
1637205140000|2021-11-18 03:12:20|42424.4|42404.4|42429.1|42409.1|42429.1|42409.1|42424.4|42404.4|2
1637205150000|2021-11-18 03:12:30|42426.9|42406.9|42432.2|42412.2|42432.2|42412.2|42426.9|42406.9|1
1637205160000|2021-11-18 03:12:40|42432.5|42412.5|42426.9|42406.9|42436.9|42416.9|42426.9|42406.9|4
1637205170000|2021-11-18 03:12:50|42424.7|42404.7|42419.7|42399.7|42424.7|42404.7|42419.7|42399.7|0
1637205180000|2021-11-18 03:13:00|42417.5|42397.5|42426.9|42406.9|42426.9|42406.9|42415|42395|2
1637205190000|2021-11-18 03:13:10|42429.1|42409.1|42429.1|42409.1|42429.4|42409.4|42426.9|42406.9|0
1637205200000|2021-11-18 03:13:20|42429.7|42409.7|42426.9|42406.9|42431.9|42411.9|42426.9|42406.9|3
1637205210000|2021-11-18 03:13:30|42424.7|42404.7|42417.2|42397.2|42424.7|42404.7|42417.2|42397.2|2
1637205220000|2021-11-18 03:13:40|42415|42395|42417.2|42397.2|42417.2|42397.2|42415|42395|0
1637205230000|2021-11-18 03:13:50|42415|42395|42409.7|42389.7|42415|42395|42409.7|42389.7|2
1637205240000|2021-11-18 03:14:00|42411.9|42391.9|42409.4|42389.4|42411.9|42391.9|42406.6|42386.6|10
1637205250000|2021-11-18 03:14:10|42404.7|42384.7|42401.9|42381.9|42404.7|42384.7|42401.9|42381.9|1
1637205260000|2021-11-18 03:14:20|42401.6|42381.6|42396.9|42376.9|42401.6|42381.6|42396.9|42376.9|0
1637205270000|2021-11-18 03:14:30|42396.6|42376.6|42394.7|42374.7|42396.6|42376.6|42392.2|42372.2|3
1637205280000|2021-11-18 03:14:40|42395|42375|42397.2|42377.2|42397.2|42377.2|42395|42375|1
1637205290000|2021-11-18 03:14:50|42399.4|42379.4|42404.4|42384.4|42404.4|42384.4|42399.4|42379.4|2
1637205310000|2021-11-18 03:15:10|42402.2|42382.2|42402.2|42382.2|42402.2|42382.2|42402.2|42382.2|0
1637205320000|2021-11-18 03:15:20|42404.4|42384.4|42404.7|42384.7|42404.7|42384.7|42402.2|42382.2|0
1637205330000|2021-11-18 03:15:30|42400|42380|42397.5|42377.5|42400|42380|42397.5|42377.5|1
1637205340000|2021-11-18 03:15:40|42399.7|42379.7|42397.5|42377.5|42400.3|42380.3|42397.5|42377.5|1
1637205350000|2021-11-18 03:15:50|42399.7|42379.7|42395.3|42375.3|42399.7|42379.7|42395.3|42375.3|0
1637205360000|2021-11-18 03:16:00|42397.5|42377.5|42400|42380|42400|42380|42397.5|42377.5|2
1637205370000|2021-11-18 03:16:10|42400.3|42380.3|42395.3|42375.3|42400.3|42380.3|42394.7|42374.7|1
1637205380000|2021-11-18 03:16:20|42394.7|42374.7|42389.7|42369.7|42395|42375|42389.7|42369.7|3
1637205390000|2021-11-18 03:16:30|42387.5|42367.5|42380|42360|42387.5|42367.5|42380|42360|0
1637205400000|2021-11-18 03:16:40|42379.7|42359.7|42382.2|42362.2|42382.2|42362.2|42377.5|42357.5|9
1637205410000|2021-11-18 03:16:50|42384.4|42364.4|42386.6|42366.6|42386.9|42366.9|42384.4|42364.4|1
1637205420000|2021-11-18 03:17:00|42382.2|42362.2|42385|42365|42387.2|42367.2|42382.2|42362.2|2
1637205430000|2021-11-18 03:17:10|42387.2|42367.2|42384.7|42364.7|42387.2|42367.2|42384.7|42364.7|0
1637205440000|2021-11-18 03:17:20|42385|42365|42385.3|42365.3|42385.3|42365.3|42385|42365|0
1637205450000|2021-11-18 03:17:30|42385|42365|42380.3|42360.3|42385|42365|42380.3|42360.3|0
1637205460000|2021-11-18 03:17:40|42384.7|42364.7|42384.7|42364.7|42384.7|42364.7|42382.5|42362.5|0
1637205470000|2021-11-18 03:17:50|42387.5|42367.5|42392.5|42372.5|42392.5|42372.5|42387.5|42367.5|4
1637205480000|2021-11-18 03:18:00|42394.7|42374.7|42402.2|42382.2|42402.2|42382.2|42392.5|42372.5|5
1637205490000|2021-11-18 03:18:10|42406.6|42386.6|42417.2|42397.2|42417.2|42397.2|42406.6|42386.6|0
1637205510000|2021-11-18 03:18:30|||||||||1
1637205520000|2021-11-18 03:18:40|42419.7|42399.7|42414.7|42394.7|42419.7|42399.7|42414.7|42394.7|4
1637205530000|2021-11-18 03:18:50|42419.7|42399.7|42419.7|42399.7|42419.7|42399.7|42419.7|42399.7|2
1637205550000|2021-11-18 03:19:10|42419.4|42399.4|42422.5|42402.5|42424.7|42404.7|42414.7|42394.7|14
1637205560000|2021-11-18 03:19:20|42424.7|42404.7|42427.5|42407.5|42427.5|42407.5|42424.7|42404.7|2
1637205570000|2021-11-18 03:19:30|42429.7|42409.7|42425|42405|42429.7|42409.7|42425|42405|0
1637205580000|2021-11-18 03:19:40|42422.8|42402.8|42422.5|42402.5|42422.8|42402.8|42422.5|42402.5|1
1637205590000|2021-11-18 03:19:50|42417.8|42397.8|42417.5|42397.5|42417.8|42397.8|42415.3|42395.3|9
1637205600000|2021-11-18 03:20:00|42419.7|42399.7|42417.5|42397.5|42420.3|42400.3|42415.3|42395.3|2
1637205610000|2021-11-18 03:20:10|42415.3|42395.3|42415.3|42395.3|42419.7|42399.7|42415.3|42395.3|1
1637205620000|2021-11-18 03:20:20|42413.1|42393.1|42413.1|42393.1|42415.3|42395.3|42413.1|42393.1|1
1637205630000|2021-11-18 03:20:30|42415.3|42395.3|42415.3|42395.3|42415.3|42395.3|42410.3|42390.3|5
1637205640000|2021-11-18 03:20:40|42412.8|42392.8|42417.8|42397.8|42417.8|42397.8|42410.3|42390.3|4
1637205650000|2021-11-18 03:20:50|42420|42400|42427.5|42407.5|42427.5|42407.5|42420|42400|1
1637205660000|2021-11-18 03:21:00|42430|42410|42449.1|42429.1|42449.1|42429.1|42430|42410|6
1637205670000|2021-11-18 03:21:10|42449.4|42429.4|42449.1|42429.1|42449.4|42429.4|42449.1|42429.1|1
1637205680000|2021-11-18 03:21:20|42446.9|42426.9|42446.9|42426.9|42449.4|42429.4|42444.7|42424.7|0
1637205690000|2021-11-18 03:21:30|42449.1|42429.1|42449.4|42429.4|42449.4|42429.4|42449.1|42429.1|2
1637205700000|2021-11-18 03:21:40|42451.6|42431.6|42454.1|42434.1|42454.1|42434.1|42449.4|42429.4|2
1637205710000|2021-11-18 03:21:50|42454.4|42434.4|42461.3|42441.3|42461.3|42441.3|42454.4|42434.4|7
1637205720000|2021-11-18 03:22:00|42463.8|42443.8|42461.6|42441.6|42464.1|42444.1|42461.6|42441.6|5
1637205730000|2021-11-18 03:22:10|42459.4|42439.4|42464.1|42444.1|42464.1|42444.1|42459.4|42439.4|4
1637205740000|2021-11-18 03:22:20|42464.4|42444.4|42459.1|42439.1|42464.4|42444.4|42459.1|42439.1|7
1637205750000|2021-11-18 03:22:30|42456.6|42436.6|42459.1|42439.1|42459.1|42439.1|42456.6|42436.6|2
1637205760000|2021-11-18 03:22:40|42456.9|42436.9|42459.1|42439.1|42459.1|42439.1|42456.9|42436.9|0
1637205770000|2021-11-18 03:22:50|42456.9|42436.9|42454.7|42434.7|42456.9|42436.9|42454.4|42434.4|1
1637205780000|2021-11-18 03:23:00|42456.9|42436.9|42461.6|42441.6|42461.6|42441.6|42454.1|42434.1|4
1637205790000|2021-11-18 03:23:10|42468.8|42448.8|42466.6|42446.6|42468.8|42448.8|42466.6|42446.6|3
1637205800000|2021-11-18 03:23:20|42466.9|42446.9|42466.6|42446.6|42466.9|42446.9|42466.6|42446.6|2
1637205810000|2021-11-18 03:23:30|42466.9|42446.9|42474.1|42454.1|42474.4|42454.4|42466.9|42446.9|12
1637205820000|2021-11-18 03:23:40|42471.9|42451.9|42476.6|42456.6|42476.6|42456.6|42471.6|42451.6|2
1637205830000|2021-11-18 03:23:50|42479.1|42459.1|42479.1|42459.1|42479.1|42459.1|42476.6|42456.6|1
1637205840000|2021-11-18 03:24:00|42481.6|42461.6|42476.6|42456.6|42481.6|42461.6|42476.6|42456.6|0
1637205850000|2021-11-18 03:24:10|42471.6|42451.6|42471.6|42451.6|42471.6|42451.6|42471.6|42451.6|5
1637205870000|2021-11-18 03:24:30|42474.1|42454.1|42468.8|42448.8|42474.1|42454.1|42468.8|42448.8|1
1637205880000|2021-11-18 03:24:40|42464.1|42444.1|42461.6|42441.6|42464.1|42444.1|42461.6|42441.6|2
1637205890000|2021-11-18 03:24:50|42461.9|42441.9|42461.6|42441.6|42464.1|42444.1|42461.6|42441.6|1
1637205900000|2021-11-18 03:25:00|42459.1|42439.1|42499.1|42479.1|42499.1|42479.1|42459.1|42439.1|17
1637205910000|2021-11-18 03:25:10|42501.6|42481.6|42499.1|42479.1|42501.6|42481.6|42499.1|42479.1|3
1637205920000|2021-11-18 03:25:20|42496.6|42476.6|42501.6|42481.6|42501.6|42481.6|42496.6|42476.6|6
1637205930000|2021-11-18 03:25:30|42499.1|42479.1|42501.9|42481.9|42501.9|42481.9|42491.9|42471.9|3
1637205940000|2021-11-18 03:25:40|42499.7|42479.7|42494.1|42474.1|42499.7|42479.7|42489.7|42469.7|5
1637205950000|2021-11-18 03:25:50|42494.4|42474.4|42509.1|42489.1|42524.1|42504.1|42494.4|42474.4|26
1637205960000|2021-11-18 03:26:00|42506.6|42486.6|42509.1|42489.1|42509.1|42489.1|42504.4|42484.4|2
1637205970000|2021-11-18 03:26:10|42511.6|42491.6|42519.1|42499.1|42519.1|42499.1|42511.6|42491.6|5
1637205980000|2021-11-18 03:26:20|42516.9|42496.9|42509.1|42489.1|42516.9|42496.9|42509.1|42489.1|7
1637205990000|2021-11-18 03:26:30|42521.9|42501.9|42526.6|42506.6|42529.1|42509.1|42521.9|42501.9|11
1637206000000|2021-11-18 03:26:40|42524.1|42504.1|42524.1|42504.1|42529.1|42509.1|42524.1|42504.1|3
1637206010000|2021-11-18 03:26:50|42521.6|42501.6|42521.6|42501.6|42521.6|42501.6|42521.6|42501.6|0
1637206020000|2021-11-18 03:27:00|42519.1|42499.1|42519.1|42499.1|42519.1|42499.1|42516.9|42496.9|5
1637206030000|2021-11-18 03:27:10|42519.4|42499.4|42516.6|42496.6|42521.6|42501.6|42516.6|42496.6|1
1637206040000|2021-11-18 03:27:20|42514.4|42494.4|42514.1|42494.1|42514.4|42494.4|42511.9|42491.9|1
1637206050000|2021-11-18 03:27:30|42513.8|42493.8|42514.1|42494.1|42514.1|42494.1|42511.6|42491.6|2
1637206060000|2021-11-18 03:27:40|42514.4|42494.4|42516.6|42496.6|42516.6|42496.6|42514.1|42494.1|0
1637206070000|2021-11-18 03:27:50|42514.4|42494.4|42509.1|42489.1|42514.4|42494.4|42509.1|42489.1|1
1637206080000|2021-11-18 03:28:00|42506.9|42486.9|42491.9|42471.9|42506.9|42486.9|42491.9|42471.9|2
1637206090000|2021-11-18 03:28:10|42492.2|42472.2|42494.1|42474.1|42494.7|42474.7|42489.7|42469.7|2
1637206100000|2021-11-18 03:28:20|42494.4|42474.4|42491.6|42471.6|42496.6|42476.6|42491.6|42471.6|3
1637206110000|2021-11-18 03:28:30|||||||||3
1637206130000|2021-11-18 03:28:50|42494.1|42474.1|42494.1|42474.1|42494.1|42474.1|42494.1|42474.1|1
1637206140000|2021-11-18 03:29:00|42496.6|42476.6|42494.1|42474.1|42496.6|42476.6|42494.1|42474.1|0
1637206150000|2021-11-18 03:29:10|42504.1|42484.1|42516.6|42496.6|42524.1|42504.1|42504.1|42484.1|17
1637206160000|2021-11-18 03:29:20|42514.4|42494.4|42514.1|42494.1|42519.1|42499.1|42514.1|42494.1|3
1637206170000|2021-11-18 03:29:30|42509.1|42489.1|42516.6|42496.6|42516.6|42496.6|42509.1|42489.1|2
1637206180000|2021-11-18 03:29:40|42516.9|42496.9|42514.1|42494.1|42519.1|42499.1|42514.1|42494.1|3
1637206190000|2021-11-18 03:29:50|42513.8|42493.8|42519.1|42499.1|42519.1|42499.1|42509.1|42489.1|4
1637206200000|2021-11-18 03:30:00|42516.3|42496.3|42511.6|42491.6|42516.6|42496.6|42504.7|42484.7|3
1637206210000|2021-11-18 03:30:10|42511.9|42491.9|42511.9|42491.9|42511.9|42491.9|42511.6|42491.6|2
1637206220000|2021-11-18 03:30:20|42509.1|42489.1|42509.1|42489.1|42511.9|42491.9|42509.1|42489.1|3
1637206230000|2021-11-18 03:30:30|||||||||1
1637206240000|2021-11-18 03:30:40|42509.4|42489.4|42516.9|42496.9|42516.9|42496.9|42509.4|42489.4|1
1637206250000|2021-11-18 03:30:50|42519.1|42499.1|42521.6|42501.6|42521.6|42501.6|42519.1|42499.1|1
1637206260000|2021-11-18 03:31:00|42521.9|42501.9|42519.1|42499.1|42521.9|42501.9|42519.1|42499.1|2
1637206270000|2021-11-18 03:31:10|42514.1|42494.1|42514.1|42494.1|42514.1|42494.1|42514.1|42494.1|2
1637206280000|2021-11-18 03:31:20|42511.6|42491.6|42511.6|42491.6|42511.6|42491.6|42511.6|42491.6|1
1637206290000|2021-11-18 03:31:30|42511.9|42491.9|42516.6|42496.6|42516.6|42496.6|42511.9|42491.9|2
1637206300000|2021-11-18 03:31:40|42519.1|42499.1|42521.6|42501.6|42524.1|42504.1|42519.1|42499.1|2
1637206310000|2021-11-18 03:31:50|42524.1|42504.1|42521.3|42501.3|42524.1|42504.1|42521.3|42501.3|0
1637206320000|2021-11-18 03:32:00|42521.6|42501.6|42519.1|42499.1|42521.6|42501.6|42516.9|42496.9|0
1637206330000|2021-11-18 03:32:10|42519.4|42499.4|42519.1|42499.1|42519.4|42499.4|42519.1|42499.1|3
1637206340000|2021-11-18 03:32:20|42519.4|42499.4|42514.1|42494.1|42519.4|42499.4|42514.1|42494.1|5
1637206350000|2021-11-18 03:32:30|42511.9|42491.9|42509.1|42489.1|42511.9|42491.9|42509.1|42489.1|2
1637206360000|2021-11-18 03:32:40|42506.9|42486.9|42509.4|42489.4|42509.4|42489.4|42506.9|42486.9|8
1637206370000|2021-11-18 03:32:50|42511.9|42491.9|42509.7|42489.7|42511.9|42491.9|42509.7|42489.7|2
1637206380000|2021-11-18 03:33:00|42509.4|42489.4|42509.4|42489.4|42509.4|42489.4|42509.4|42489.4|1
1637206390000|2021-11-18 03:33:10|42509.7|42489.7|42509.1|42489.1|42509.7|42489.7|42509.1|42489.1|1
1637206400000|2021-11-18 03:33:20|42504.7|42484.7|42504.7|42484.7|42504.7|42484.7|42504.7|42484.7|0
1637206420000|2021-11-18 03:33:40|42509.1|42489.1|42509.1|42489.1|42509.1|42489.1|42509.1|42489.1|1
1637206430000|2021-11-18 03:33:50|42506.9|42486.9|42504.7|42484.7|42506.9|42486.9|42504.7|42484.7|1
1637206440000|2021-11-18 03:34:00|42504.4|42484.4|42516.3|42496.3|42516.3|42496.3|42504.4|42484.4|5
1637206450000|2021-11-18 03:34:10|42518.5|42498.5|42514.1|42494.1|42518.5|42498.5|42514.1|42494.1|0
1637206460000|2021-11-18 03:34:20|42514.4|42494.4|42516.6|42496.6|42516.6|42496.6|42514.4|42494.4|0
1637206470000|2021-11-18 03:34:30|42519.1|42499.1|42529.1|42509.1|42529.1|42509.1|42519.1|42499.1|7
1637206480000|2021-11-18 03:34:40|42524.1|42504.1|42524.1|42504.1|42529.1|42509.1|42524.1|42504.1|5
1637206490000|2021-11-18 03:34:50|42519.1|42499.1|42519.1|42499.1|42519.1|42499.1|42519.1|42499.1|2
1637206500000|2021-11-18 03:35:00|42519.4|42499.4|42521.6|42501.6|42523.8|42503.8|42519.4|42499.4|0
1637206510000|2021-11-18 03:35:10|42526.6|42506.6|42539.1|42519.1|42539.1|42519.1|42526.6|42506.6|7
1637206520000|2021-11-18 03:35:20|42539.4|42519.4|42541.6|42521.6|42541.6|42521.6|42539.1|42519.1|3
1637206530000|2021-11-18 03:35:30|42541.9|42521.9|42541.9|42521.9|42544.1|42524.1|42539.4|42519.4|6
1637206540000|2021-11-18 03:35:40|42544.1|42524.1|42544.1|42524.1|42544.1|42524.1|42544.1|42524.1|0
1637206550000|2021-11-18 03:35:50|42546.6|42526.6|42549.1|42529.1|42549.1|42529.1|42546.6|42526.6|2
1637206560000|2021-11-18 03:36:00|42549.4|42529.4|42549.1|42529.1|42551.6|42531.6|42549.1|42529.1|1
1637206570000|2021-11-18 03:36:10|42549.4|42529.4|42549.1|42529.1|42549.4|42529.4|42549.1|42529.1|2
1637206580000|2021-11-18 03:36:20|42546.6|42526.6|42546.6|42526.6|42546.6|42526.6|42546.6|42526.6|3
1637206590000|2021-11-18 03:36:30|42544.4|42524.4|42541.9|42521.9|42544.4|42524.4|42541.9|42521.9|4
1637206610000|2021-11-18 03:36:50|42544.1|42524.1|42544.1|42524.1|42544.1|42524.1|42541.9|42521.9|0
1637206620000|2021-11-18 03:37:00|42541.9|42521.9|42534.7|42514.7|42541.9|42521.9|42534.7|42514.7|4
1637206630000|2021-11-18 03:37:10|42536.9|42516.9|42534.4|42514.4|42536.9|42516.9|42534.4|42514.4|4
1637206640000|2021-11-18 03:37:20|42534.1|42514.1|42534.1|42514.1|42534.1|42514.1|42526.6|42506.6|2
1637206650000|2021-11-18 03:37:30|42531.9|42511.9|42529.1|42509.1|42531.9|42511.9|42529.1|42509.1|1
1637206660000|2021-11-18 03:37:40|42528.8|42508.8|42528.8|42508.8|42528.8|42508.8|42528.8|42508.8|1
1637206670000|2021-11-18 03:37:50|42526.6|42506.6|42526.3|42506.3|42526.6|42506.6|42526.3|42506.3|0
1637206680000|2021-11-18 03:38:00|42524.1|42504.1|42519.1|42499.1|42524.1|42504.1|42519.1|42499.1|5
1637206690000|2021-11-18 03:38:10|42514.1|42494.1|42514.1|42494.1|42514.1|42494.1|42511.9|42491.9|1
1637206710000|2021-11-18 03:38:30|42514.7|42494.7|42516.9|42496.9|42516.9|42496.9|42514.7|42494.7|2
1637206730000|2021-11-18 03:38:50|42521.6|42501.6|42521.6|42501.6|42521.6|42501.6|42521.6|42501.6|1
1637206740000|2021-11-18 03:39:00|42524.1|42504.1|42531.6|42511.6|42531.6|42511.6|42524.1|42504.1|1
1637206750000|2021-11-18 03:39:10|42534.1|42514.1|42534.1|42514.1|42534.1|42514.1|42534.1|42514.1|1
1637206760000|2021-11-18 03:39:20|||||||||1
1637206770000|2021-11-18 03:39:30|42531.9|42511.9|42534.1|42514.1|42534.1|42514.1|42531.9|42511.9|0
1637206780000|2021-11-18 03:39:40|42531.9|42511.9|42529.1|42509.1|42534.1|42514.1|42529.1|42509.1|3
1637206790000|2021-11-18 03:39:50|42526.6|42506.6|42524.1|42504.1|42526.6|42506.6|42521.9|42501.9|0
1637206800000|2021-11-18 03:40:00|42521.9|42501.9|42523.8|42503.8|42523.8|42503.8|42521.6|42501.6|8
1637206810000|2021-11-18 03:40:10|42519.1|42499.1|42519.1|42499.1|42519.1|42499.1|42519.1|42499.1|1
1637206840000|2021-11-18 03:40:40|42519.4|42499.4|42524.1|42504.1|42524.1|42504.1|42519.4|42499.4|1
1637206850000|2021-11-18 03:40:50|42526.6|42506.6|42526.6|42506.6|42526.6|42506.6|42526.6|42506.6|0
1637206860000|2021-11-18 03:41:00|42529.1|42509.1|42529.1|42509.1|42529.1|42509.1|42529.1|42509.1|4
1637206870000|2021-11-18 03:41:10|42531.6|42511.6|42534.1|42514.1|42534.1|42514.1|42531.6|42511.6|2
1637206880000|2021-11-18 03:41:20|42536.6|42516.6|42543.8|42523.8|42543.8|42523.8|42536.6|42516.6|1
1637206890000|2021-11-18 03:41:30|42541.6|42521.6|42549.1|42529.1|42549.1|42529.1|42541.6|42521.6|5
1637206900000|2021-11-18 03:41:40|42546.6|42526.6|42554.1|42534.1|42554.1|42534.1|42546.6|42526.6|6
1637206910000|2021-11-18 03:41:50|42551.9|42531.9|42554.1|42534.1|42554.1|42534.1|42551.9|42531.9|2
1637206920000|2021-11-18 03:42:00|||||||||3
1637206930000|2021-11-18 03:42:10|42556.3|42536.3|42578.8|42558.8|42578.8|42558.8|42556.3|42536.3|8
1637206940000|2021-11-18 03:42:20|42579.1|42559.1|42581.9|42561.9|42581.9|42561.9|42579.1|42559.1|5
1637206950000|2021-11-18 03:42:30|42584.1|42564.1|42584.1|42564.1|42584.1|42564.1|42584.1|42564.1|0
1637206980000|2021-11-18 03:43:00|42584.4|42564.4|42584.4|42564.4|42584.4|42564.4|42584.1|42564.1|1
1637206990000|2021-11-18 03:43:10|||||||||1
1637207000000|2021-11-18 03:43:20|42586.6|42566.6|42589.1|42569.1|42589.1|42569.1|42584.4|42564.4|3
1637207010000|2021-11-18 03:43:30|42594.4|42574.4|42611.6|42591.6|42611.6|42591.6|42594.4|42574.4|18
1637207020000|2021-11-18 03:43:40|42609.1|42589.1|42607.2|42587.2|42609.1|42589.1|42604.7|42584.7|1
1637207030000|2021-11-18 03:43:50|42606.9|42586.9|42609.4|42589.4|42609.4|42589.4|42604.7|42584.7|14
1637207040000|2021-11-18 03:44:00|42609.1|42589.1|42599.1|42579.1|42609.1|42589.1|42596.9|42576.9|7
1637207050000|2021-11-18 03:44:10|42601.6|42581.6|42602.2|42582.2|42602.2|42582.2|42599.4|42579.4|2
1637207060000|2021-11-18 03:44:20|42604.4|42584.4|42604.4|42584.4|42604.4|42584.4|42604.4|42584.4|3
1637207070000|2021-11-18 03:44:30|42604.7|42584.7|42604.4|42584.4|42604.7|42584.7|42604.4|42584.4|0
1637207080000|2021-11-18 03:44:40|42609.1|42589.1|42614.1|42594.1|42614.1|42594.1|42609.1|42589.1|7
1637207090000|2021-11-18 03:44:50|42609.4|42589.4|42606.9|42586.9|42611.9|42591.9|42606.9|42586.9|1
1637207100000|2021-11-18 03:45:00|42599.7|42579.7|42594.7|42574.7|42599.7|42579.7|42594.7|42574.7|3
1637207110000|2021-11-18 03:45:10|42592.5|42572.5|42592.5|42572.5|42592.5|42572.5|42590.3|42570.3|0
1637207120000|2021-11-18 03:45:20|42594.7|42574.7|42590|42570|42594.7|42574.7|42590|42570|0
1637207130000|2021-11-18 03:45:30|42592.2|42572.2|42589.7|42569.7|42592.2|42572.2|42589.7|42569.7|12
1637207140000|2021-11-18 03:45:40|42592.5|42572.5|42590|42570|42592.5|42572.5|42590|42570|6
1637207150000|2021-11-18 03:45:50|42594.7|42574.7|42589.7|42569.7|42594.7|42574.7|42589.7|42569.7|3
1637207160000|2021-11-18 03:46:00|42590.3|42570.3|42589.7|42569.7|42590.3|42570.3|42589.7|42569.7|2
1637207170000|2021-11-18 03:46:10|42590|42570|42590|42570|42590|42570|42590|42570|0
1637207180000|2021-11-18 03:46:20|42589.7|42569.7|42589.7|42569.7|42589.7|42569.7|42589.7|42569.7|0
1637207200000|2021-11-18 03:46:40|42590|42570|42590|42570|42594.4|42574.4|42590|42570|0
1637207220000|2021-11-18 03:47:00|42589.7|42569.7|42589.7|42569.7|42589.7|42569.7|42589.7|42569.7|1
1637207230000|2021-11-18 03:47:10|42587.5|42567.5|42590|42570|42590|42570|42587.5|42567.5|31
1637207240000|2021-11-18 03:47:20|42592.2|42572.2|42594.4|42574.4|42594.4|42574.4|42591.9|42571.9|0
1637207250000|2021-11-18 03:47:30|42592.2|42572.2|42585.3|42565.3|42594.7|42574.7|42585.3|42565.3|1
1637207270000|2021-11-18 03:47:50|42585|42565|42582.8|42562.8|42585|42565|42582.8|42562.8|1
1637207280000|2021-11-18 03:48:00|42580.6|42560.6|42580.3|42560.3|42580.6|42560.6|42577.8|42557.8|5
1637207330000|2021-11-18 03:48:50|42582.5|42562.5|42582.5|42562.5|42582.5|42562.5|42582.5|42562.5|0
1637207340000|2021-11-18 03:49:00|42577.5|42557.5|42577.5|42557.5|42577.5|42557.5|42577.5|42557.5|2
1637207360000|2021-11-18 03:49:20|42580|42560|42577.8|42557.8|42580|42560|42577.8|42557.8|0
1637207370000|2021-11-18 03:49:30|42578.1|42558.1|42580.3|42560.3|42580.3|42560.3|42578.1|42558.1|0
1637207390000|2021-11-18 03:49:50|42598.1|42578.1|42594.7|42574.7|42599.7|42579.7|42592.5|42572.5|13
1637207400000|2021-11-18 03:50:00|42592.5|42572.5|42597.2|42577.2|42597.2|42577.2|42592.5|42572.5|0
1637207420000|2021-11-18 03:50:20|42597.5|42577.5|42602.2|42582.2|42602.2|42582.2|42597.5|42577.5|1
1637207430000|2021-11-18 03:50:30|42605|42585|42607.2|42587.2|42607.2|42587.2|42604.7|42584.7|4
1637207440000|2021-11-18 03:50:40|42607.5|42587.5|42605.3|42585.3|42607.5|42587.5|42605.3|42585.3|0
1637207450000|2021-11-18 03:50:50|42601.9|42581.9|42601.9|42581.9|42602.2|42582.2|42601.9|42581.9|6
1637207460000|2021-11-18 03:51:00|42599.7|42579.7|42594.7|42574.7|42599.7|42579.7|42594.7|42574.7|1
1637207470000|2021-11-18 03:51:10|42595|42575|42590.3|42570.3|42595|42575|42590.3|42570.3|0
1637207490000|2021-11-18 03:51:30|42588.1|42568.1|42585.9|42565.9|42588.1|42568.1|42585.9|42565.9|0
1637207500000|2021-11-18 03:51:40|42585.6|42565.6|42585.3|42565.3|42585.6|42565.6|42585.3|42565.3|1
1637207510000|2021-11-18 03:51:50|42582.5|42562.5|42582.5|42562.5|42582.5|42562.5|42582.5|42562.5|0
1637207520000|2021-11-18 03:52:00|42579.7|42559.7|42582.2|42562.2|42582.2|42562.2|42579.7|42559.7|1
1637207550000|2021-11-18 03:52:30|42579.7|42559.7|42582.2|42562.2|42582.2|42562.2|42579.7|42559.7|1
1637207560000|2021-11-18 03:52:40|42575|42555|42567.8|42547.8|42575|42555|42567.8|42547.8|3
1637207570000|2021-11-18 03:52:50|42570|42550|42577.2|42557.2|42577.2|42557.2|42570|42550|1
1637207580000|2021-11-18 03:53:00|42574.7|42554.7|42574.7|42554.7|42574.7|42554.7|42574.7|42554.7|0
1637207590000|2021-11-18 03:53:10|42577.2|42557.2|42574.7|42554.7|42577.2|42557.2|42574.7|42554.7|0
1637207600000|2021-11-18 03:53:20|42575|42555|42564.7|42544.7|42577.2|42557.2|42560|42540|12
1637207610000|2021-11-18 03:53:30|42562.5|42542.5|42562.5|42542.5|42562.5|42542.5|42562.5|42542.5|2
1637207620000|2021-11-18 03:53:40|42564.7|42544.7|42564.7|42544.7|42565|42545|42564.7|42544.7|4
1637207630000|2021-11-18 03:53:50|42567.2|42547.2|42569.7|42549.7|42569.7|42549.7|42567.2|42547.2|1
1637207640000|2021-11-18 03:54:00|42567.2|42547.2|42565|42545|42567.2|42547.2|42565|42545|1
1637207650000|2021-11-18 03:54:10|42564.7|42544.7|42562.2|42542.2|42564.7|42544.7|42562.2|42542.2|2
1637207670000|2021-11-18 03:54:30|42560|42540|42560|42540|42560|42540|42560|42540|0
1637207680000|2021-11-18 03:54:40|42557.5|42537.5|42559.7|42539.7|42560|42540|42557.5|42537.5|2
1637207690000|2021-11-18 03:54:50|42557.5|42537.5|42557.5|42537.5|42557.5|42537.5|42557.5|42537.5|0
1637207710000|2021-11-18 03:55:10|42560|42540|42560|42540|42560|42540|42560|42540|2
1637207720000|2021-11-18 03:55:20|42559.7|42539.7|42559.7|42539.7|42559.7|42539.7|42559.7|42539.7|0
1637207750000|2021-11-18 03:55:50|42557.5|42537.5|42557.5|42537.5|42557.5|42537.5|42557.5|42537.5|0
1637207760000|2021-11-18 03:56:00|42555.3|42535.3|42557.5|42537.5|42557.5|42537.5|42555.3|42535.3|0
1637207780000|2021-11-18 03:56:20|42555.3|42535.3|42552.8|42532.8|42555.3|42535.3|42552.8|42532.8|0
1637207790000|2021-11-18 03:56:30|42550|42530|42550|42530|42550|42530|42547.8|42527.8|7
1637207800000|2021-11-18 03:56:40|42547.8|42527.8|42550|42530|42550|42530|42547.8|42527.8|0
1637207810000|2021-11-18 03:56:50|42550.3|42530.3|42549.7|42529.7|42550.3|42530.3|42549.7|42529.7|5
1637207830000|2021-11-18 03:57:10|42545|42525|42545|42525|42545|42525|42545|42525|1
1637207840000|2021-11-18 03:57:20|42542.2|42522.2|42534.7|42514.7|42542.2|42522.2|42534.7|42514.7|5
1637207850000|2021-11-18 03:57:30|42532.5|42512.5|42530|42510|42532.5|42512.5|42530|42510|0
1637207860000|2021-11-18 03:57:40|||||||||1
1637207870000|2021-11-18 03:57:50|42527.8|42507.8|42527.5|42507.5|42527.8|42507.8|42525.3|42505.3|2
1637207880000|2021-11-18 03:58:00|42527.2|42507.2|42522.5|42502.5|42527.2|42507.2|42522.5|42502.5|1
1637207920000|2021-11-18 03:58:40|42524.7|42504.7|42522.5|42502.5|42524.7|42504.7|42522.5|42502.5|0
1637207930000|2021-11-18 03:58:50|42524.7|42504.7|42524.7|42504.7|42524.7|42504.7|42522.5|42502.5|0
1637207940000|2021-11-18 03:59:00|42522.5|42502.5|42524.7|42504.7|42524.7|42504.7|42522.5|42502.5|0
1637207950000|2021-11-18 03:59:10|42522.5|42502.5|42522.5|42502.5|42524.7|42504.7|42522.5|42502.5|2
1637207960000|2021-11-18 03:59:20|42520.3|42500.3|42522.5|42502.5|42522.5|42502.5|42520.3|42500.3|1
1637207970000|2021-11-18 03:59:30|42524.7|42504.7|42522.5|42502.5|42524.7|42504.7|42522.5|42502.5|2
1637207980000|2021-11-18 03:59:40|42522.2|42502.2|42520|42500|42522.2|42502.2|42520|42500|0
1637208000000|2021-11-18 04:00:00|42524.7|42504.7|42524.7|42504.7|42524.7|42504.7|42524.7|42504.7|4
1637208010000|2021-11-18 04:00:10|42525|42505|42525|42505|42525|42505|42525|42505|0
1637208020000|2021-11-18 04:00:20|42520|42500|42524.7|42504.7|42524.7|42504.7|42520|42500|1
1637208030000|2021-11-18 04:00:30|42522.2|42502.2|42525|42505|42525|42505|42522.2|42502.2|1
1637208050000|2021-11-18 04:00:50|42524.7|42504.7|42524.7|42504.7|42524.7|42504.7|42524.7|42504.7|0
1637208060000|2021-11-18 04:01:00|42526.9|42506.9|42526.9|42506.9|42526.9|42506.9|42526.9|42506.9|0
1637208070000|2021-11-18 04:01:10|42527.2|42507.2|42527.2|42507.2|42527.2|42507.2|42525|42505|5
1637208080000|2021-11-18 04:01:20|42526.9|42506.9|42529.4|42509.4|42529.4|42509.4|42524.4|42504.4|3
1637208090000|2021-11-18 04:01:30|42531.6|42511.6|42536.9|42516.9|42536.9|42516.9|42531.6|42511.6|3
1637208100000|2021-11-18 04:01:40|42539.4|42519.4|42539.4|42519.4|42539.4|42519.4|42539.4|42519.4|0
1637208110000|2021-11-18 04:01:50|42541.9|42521.9|42541.9|42521.9|42541.9|42521.9|42541.9|42521.9|0
1637208120000|2021-11-18 04:02:00|||||||||2
1637208140000|2021-11-18 04:02:20|42544.1|42524.1|42534.7|42514.7|42544.1|42524.1|42534.7|42514.7|1
1637208160000|2021-11-18 04:02:40|||||||||2
1637208170000|2021-11-18 04:02:50|42534.4|42514.4|42534.4|42514.4|42534.4|42514.4|42534.4|42514.4|0
1637208180000|2021-11-18 04:03:00|||||||||1
1637208190000|2021-11-18 04:03:10|42534.1|42514.1|42531.6|42511.6|42534.1|42514.1|42531.6|42511.6|6
1637208210000|2021-11-18 04:03:30|42531.9|42511.9|42539.1|42519.1|42539.1|42519.1|42531.9|42511.9|7
1637208230000|2021-11-18 04:03:50|42539.4|42519.4|42539.4|42519.4|42539.4|42519.4|42539.4|42519.4|0
1637208250000|2021-11-18 04:04:10|42544.1|42524.1|42544.1|42524.1|42546.6|42526.6|42544.1|42524.1|1
1637208270000|2021-11-18 04:04:30|42546.9|42526.9|42546.9|42526.9|42546.9|42526.9|42546.9|42526.9|2
1637208280000|2021-11-18 04:04:40|42549.1|42529.1|42549.1|42529.1|42549.1|42529.1|42549.1|42529.1|0
1637208290000|2021-11-18 04:04:50|42554.1|42534.1|42556.6|42536.6|42556.6|42536.6|42554.1|42534.1|2
1637208300000|2021-11-18 04:05:00|42551.6|42531.6|42544.7|42524.7|42551.6|42531.6|42544.7|42524.7|4
1637208310000|2021-11-18 04:05:10|42544.4|42524.4|42542.2|42522.2|42544.4|42524.4|42542.2|42522.2|2
1637208330000|2021-11-18 04:05:30|42544.4|42524.4|42544.4|42524.4|42544.4|42524.4|42544.4|42524.4|2
1637208340000|2021-11-18 04:05:40|42541.9|42521.9|42541.9|42521.9|42541.9|42521.9|42541.9|42521.9|0
1637208350000|2021-11-18 04:05:50|42544.4|42524.4|42546.9|42526.9|42546.9|42526.9|42544.4|42524.4|0
1637208360000|2021-11-18 04:06:00|42549.4|42529.4|42549.4|42529.4|42549.4|42529.4|42549.4|42529.4|1
1637208370000|2021-11-18 04:06:10|42551.9|42531.9|42544.7|42524.7|42551.9|42531.9|42544.7|42524.7|2
1637208390000|2021-11-18 04:06:30|42546.9|42526.9|42546.9|42526.9|42546.9|42526.9|42546.9|42526.9|0
1637208400000|2021-11-18 04:06:40|42547.2|42527.2|42546.9|42526.9|42547.2|42527.2|42546.9|42526.9|3
1637208410000|2021-11-18 04:06:50|42544.7|42524.7|42544.7|42524.7|42544.7|42524.7|42544.7|42524.7|0
1637208430000|2021-11-18 04:07:10|42546.9|42526.9|42559.1|42539.1|42559.1|42539.1|42546.9|42526.9|7
1637208440000|2021-11-18 04:07:20|42556.9|42536.9|42556.9|42536.9|42556.9|42536.9|42556.9|42536.9|0
1637208450000|2021-11-18 04:07:30|42554.7|42534.7|42554.7|42534.7|42554.7|42534.7|42554.7|42534.7|0
1637208480000|2021-11-18 04:08:00|||||||||4
1637208490000|2021-11-18 04:08:10|42556.9|42536.9|42556.9|42536.9|42556.9|42536.9|42556.9|42536.9|0
1637208500000|2021-11-18 04:08:20|42554.1|42534.1|42554.1|42534.1|42554.1|42534.1|42554.1|42534.1|2
1637208510000|2021-11-18 04:08:30|42551.9|42531.9|42556.9|42536.9|42556.9|42536.9|42551.9|42531.9|3
1637208520000|2021-11-18 04:08:40|42557.2|42537.2|42559.4|42539.4|42559.4|42539.4|42556.9|42536.9|2
1637208530000|2021-11-18 04:08:50|42556.9|42536.9|42561.6|42541.6|42561.6|42541.6|42556.9|42536.9|0
1637208550000|2021-11-18 04:09:10|42561.9|42541.9|42561.6|42541.6|42561.9|42541.9|42561.6|42541.6|0
1637208560000|2021-11-18 04:09:20|42561.9|42541.9|42559.4|42539.4|42561.9|42541.9|42559.4|42539.4|2
1637208570000|2021-11-18 04:09:30|42559.7|42539.7|42561.9|42541.9|42561.9|42541.9|42559.7|42539.7|0
1637208580000|2021-11-18 04:09:40|42562.2|42542.2|42561.9|42541.9|42562.2|42542.2|42561.9|42541.9|0
1637208590000|2021-11-18 04:09:50|42562.2|42542.2|42561.9|42541.9|42562.2|42542.2|42561.9|42541.9|0
1637208600000|2021-11-18 04:10:00|42559.7|42539.7|42561.9|42541.9|42561.9|42541.9|42559.7|42539.7|1
1637208610000|2021-11-18 04:10:10|42562.2|42542.2|42568.8|42548.8|42568.8|42548.8|42562.2|42542.2|2
1637208620000|2021-11-18 04:10:20|42564.4|42544.4|42564.4|42544.4|42564.4|42544.4|42564.4|42544.4|2
1637208630000|2021-11-18 04:10:30|42561.9|42541.9|42561.9|42541.9|42561.9|42541.9|42561.9|42541.9|1
1637208640000|2021-11-18 04:10:40|42561.6|42541.6|42556.9|42536.9|42561.6|42541.6|42556.9|42536.9|2
1637208650000|2021-11-18 04:10:50|42556.6|42536.6|42556.6|42536.6|42556.6|42536.6|42556.6|42536.6|0
1637208660000|2021-11-18 04:11:00|42556.9|42536.9|42556.9|42536.9|42556.9|42536.9|42556.9|42536.9|0
1637208670000|2021-11-18 04:11:10|42559.1|42539.1|42559.1|42539.1|42559.1|42539.1|42559.1|42539.1|1
1637208680000|2021-11-18 04:11:20|42561.6|42541.6|42561.6|42541.6|42561.6|42541.6|42561.6|42541.6|1
1637208710000|2021-11-18 04:11:50|42559.4|42539.4|42559.4|42539.4|42559.4|42539.4|42559.4|42539.4|0
1637208720000|2021-11-18 04:12:00|42561.9|42541.9|42561.9|42541.9|42561.9|42541.9|42561.9|42541.9|0
1637208740000|2021-11-18 04:12:20|||||||||2
1637208750000|2021-11-18 04:12:30|42564.1|42544.1|42564.1|42544.1|42564.1|42544.1|42564.1|42544.1|0
1637208770000|2021-11-18 04:12:50|42564.4|42544.4|42564.1|42544.1|42564.4|42544.4|42564.1|42544.1|0
1637208780000|2021-11-18 04:13:00|42566.6|42546.6|42566.6|42546.6|42566.6|42546.6|42566.6|42546.6|0
1637208790000|2021-11-18 04:13:10|42569.1|42549.1|42566.6|42546.6|42569.1|42549.1|42566.6|42546.6|1
1637208810000|2021-11-18 04:13:30|42564.4|42544.4|42564.4|42544.4|42564.4|42544.4|42564.4|42544.4|1
1637208820000|2021-11-18 04:13:40|42564.1|42544.1|42564.1|42544.1|42564.1|42544.1|42564.1|42544.1|0
1637208830000|2021-11-18 04:13:50|42561.9|42541.9|42564.1|42544.1|42564.1|42544.1|42561.9|42541.9|0
1637208840000|2021-11-18 04:14:00|42561.9|42541.9|42559.7|42539.7|42564.1|42544.1|42559.7|42539.7|2
1637208850000|2021-11-18 04:14:10|42557.5|42537.5|42554.7|42534.7|42559.7|42539.7|42554.7|42534.7|2
1637208860000|2021-11-18 04:14:20|42556.9|42536.9|42559.1|42539.1|42559.1|42539.1|42554.1|42534.1|7
1637208870000|2021-11-18 04:14:30|42561.6|42541.6|42564.1|42544.1|42564.1|42544.1|42561.6|42541.6|5
1637208880000|2021-11-18 04:14:40|42566.6|42546.6|42569.1|42549.1|42569.1|42549.1|42566.6|42546.6|3
1637208890000|2021-11-18 04:14:50|42571.6|42551.6|42571.6|42551.6|42571.6|42551.6|42571.6|42551.6|3
1637208900000|2021-11-18 04:15:00|42574.1|42554.1|42574.1|42554.1|42574.1|42554.1|42574.1|42554.1|1
1637208910000|2021-11-18 04:15:10|42574.4|42554.4|42574.4|42554.4|42574.4|42554.4|42574.4|42554.4|0
1637208950000|2021-11-18 04:15:50|42574.1|42554.1|42576.6|42556.6|42576.6|42556.6|42574.1|42554.1|1
1637208960000|2021-11-18 04:16:00|42579.1|42559.1|42581.6|42561.6|42581.6|42561.6|42579.1|42559.1|2
1637208970000|2021-11-18 04:16:10|42586.6|42566.6|42586.6|42566.6|42588.8|42568.8|42584.4|42564.4|3
1637208980000|2021-11-18 04:16:20|42586.3|42566.3|42549.4|42529.4|42586.6|42566.6|42549.4|42529.4|5
1637208990000|2021-11-18 04:16:30|42551.9|42531.9|42551.9|42531.9|42551.9|42531.9|42551.9|42531.9|0
1637209000000|2021-11-18 04:16:40|42554.1|42534.1|42559.1|42539.1|42559.1|42539.1|42554.1|42534.1|1
1637209030000|2021-11-18 04:17:10|42563.8|42543.8|42564.1|42544.1|42564.1|42544.1|42563.8|42543.8|3
1637209040000|2021-11-18 04:17:20|||||||||3
1637209050000|2021-11-18 04:17:30|42564.4|42544.4|42569.1|42549.1|42569.1|42549.1|42564.4|42544.4|2
1637209070000|2021-11-18 04:17:50|42569.4|42549.4|42569.4|42549.4|42569.4|42549.4|42569.4|42549.4|0
1637209080000|2021-11-18 04:18:00|42571.6|42551.6|42571.6|42551.6|42571.6|42551.6|42571.6|42551.6|0
1637209090000|2021-11-18 04:18:10|42571.3|42551.3|42569.1|42549.1|42571.3|42551.3|42569.1|42549.1|0
1637209100000|2021-11-18 04:18:20|||||||||1
1637209120000|2021-11-18 04:18:40|42569.4|42549.4|42569.4|42549.4|42569.4|42549.4|42569.4|42549.4|0
1637209140000|2021-11-18 04:19:00|42569.1|42549.1|42569.1|42549.1|42569.1|42549.1|42569.1|42549.1|1
1637209150000|2021-11-18 04:19:10|42567.2|42547.2|42569.4|42549.4|42569.4|42549.4|42567.2|42547.2|0
1637209160000|2021-11-18 04:19:20|42569.1|42549.1|42573.8|42553.8|42573.8|42553.8|42569.1|42549.1|2
1637209170000|2021-11-18 04:19:30|42571.6|42551.6|42571.6|42551.6|42571.6|42551.6|42571.6|42551.6|0
1637209190000|2021-11-18 04:19:50|42569.4|42549.4|42573.8|42553.8|42573.8|42553.8|42569.4|42549.4|2
1637209200000|2021-11-18 04:20:00|42579.1|42559.1|42579.1|42559.1|42579.1|42559.1|42579.1|42559.1|2
1637209230000|2021-11-18 04:20:30|42581.9|42561.9|42581.9|42561.9|42581.9|42561.9|42581.9|42561.9|3
1637209250000|2021-11-18 04:20:50|42584.1|42564.1|42579.1|42559.1|42584.1|42564.1|42579.1|42559.1|3
1637209310000|2021-11-18 04:21:50|42579.4|42559.4|42579.1|42559.1|42579.4|42559.4|42579.1|42559.1|0
1637209320000|2021-11-18 04:22:00|42579.4|42559.4|42579.4|42559.4|42579.4|42559.4|42579.4|42559.4|0
1637209330000|2021-11-18 04:22:10|42581.6|42561.6|42581.6|42561.6|42581.6|42561.6|42581.6|42561.6|0
1637209340000|2021-11-18 04:22:20|42579.4|42559.4|42579.1|42559.1|42581.6|42561.6|42579.1|42559.1|2
1637209380000|2021-11-18 04:23:00|||||||||1
1637209390000|2021-11-18 04:23:10|42579.4|42559.4|42579.4|42559.4|42579.4|42559.4|42579.4|42559.4|3
1637209400000|2021-11-18 04:23:20|42579.1|42559.1|42579.1|42559.1|42579.1|42559.1|42579.1|42559.1|0
1637209440000|2021-11-18 04:24:00|42579.4|42559.4|42579.4|42559.4|42581.6|42561.6|42579.4|42559.4|0
1637209450000|2021-11-18 04:24:10|42579.1|42559.1|42579.1|42559.1|42579.1|42559.1|42579.1|42559.1|0
1637209470000|2021-11-18 04:24:30|42576.9|42556.9|42581.6|42561.6|42581.9|42561.9|42576.9|42556.9|4
1637209510000|2021-11-18 04:25:10|42584.1|42564.1|42581.6|42561.6|42584.1|42564.1|42581.6|42561.6|0
1637209550000|2021-11-18 04:25:50|||||||||1
1637209560000|2021-11-18 04:26:00|42583.8|42563.8|42589.1|42569.1|42589.1|42569.1|42583.8|42563.8|3
1637209580000|2021-11-18 04:26:20|||||||||2
1637209590000|2021-11-18 04:26:30|||||||||1
1637209690000|2021-11-18 04:28:10|42586.9|42566.9|42586.6|42566.6|42586.9|42566.9|42584.4|42564.4|1
1637209700000|2021-11-18 04:28:20|42588.9|42568.9|42589.1|42569.1|42589.1|42569.1|42588.9|42568.9|1
1637209720000|2021-11-18 04:28:40|42589.4|42569.4|42589.1|42569.1|42589.4|42569.4|42589.1|42569.1|0
1637209740000|2021-11-18 04:29:00|42586.9|42566.9|42586.9|42566.9|42586.9|42566.9|42586.6|42566.6|0
1637209750000|2021-11-18 04:29:10|42587.2|42567.2|42586.6|42566.6|42587.2|42567.2|42586.6|42566.6|3
1637209770000|2021-11-18 04:29:30|42589.1|42569.1|42586.9|42566.9|42589.1|42569.1|42586.9|42566.9|1
1637209780000|2021-11-18 04:29:40|42589.4|42569.4|42586.9|42566.9|42589.4|42569.4|42586.9|42566.9|4
1637209790000|2021-11-18 04:29:50|42589.1|42569.1|42589.1|42569.1|42589.1|42569.1|42589.1|42569.1|0
1637209800000|2021-11-18 04:30:00|42589.4|42569.4|42589.4|42569.4|42589.4|42569.4|42589.1|42569.1|1
1637209810000|2021-11-18 04:30:10|||||||||1
1637209820000|2021-11-18 04:30:20|42591.6|42571.6|42591.6|42571.6|42591.6|42571.6|42591.6|42571.6|5
1637209830000|2021-11-18 04:30:30|42586.6|42566.6|42586.6|42566.6|42586.9|42566.9|42586.6|42566.6|2
1637209840000|2021-11-18 04:30:40|42586.9|42566.9|42584.4|42564.4|42586.9|42566.9|42584.4|42564.4|1
1637209850000|2021-11-18 04:30:50|42589.4|42569.4|42589.1|42569.1|42589.4|42569.4|42586.9|42566.9|4
1637209870000|2021-11-18 04:31:10|42586.9|42566.9|42589.1|42569.1|42589.1|42569.1|42586.6|42566.6|0
1637209880000|2021-11-18 04:31:20|42586.9|42566.9|42579.7|42559.7|42586.9|42566.9|42579.7|42559.7|3
1637209900000|2021-11-18 04:31:40|42581.9|42561.9|42581.9|42561.9|42581.9|42561.9|42579.7|42559.7|0
1637209930000|2021-11-18 04:32:10|42579.7|42559.7|42579.4|42559.4|42579.7|42559.7|42579.4|42559.4|1
1637209940000|2021-11-18 04:32:20|42584.1|42564.1|42584.1|42564.1|42584.1|42564.1|42584.1|42564.1|2
1637209950000|2021-11-18 04:32:30|42586.9|42566.9|42591.6|42571.6|42591.6|42571.6|42586.9|42566.9|2
1637209960000|2021-11-18 04:32:40|42589.4|42569.4|42591.6|42571.6|42591.6|42571.6|42589.4|42569.4|0
1637210020000|2021-11-18 04:33:40|42589.1|42569.1|42589.1|42569.1|42589.1|42569.1|42589.1|42569.1|2
1637210030000|2021-11-18 04:33:50|42589.4|42569.4|42589.1|42569.1|42589.4|42569.4|42589.1|42569.1|1
1637210040000|2021-11-18 04:34:00|42589.2|42569.2|42589.2|42569.2|42589.2|42569.2|42589.2|42569.2|0
1637210050000|2021-11-18 04:34:10|42589.4|42569.4|42589.4|42569.4|42589.4|42569.4|42589.4|42569.4|0
1637210060000|2021-11-18 04:34:20|42589.2|42569.2|42589.2|42569.2|42589.2|42569.2|42589.2|42569.2|0
1637210090000|2021-11-18 04:34:50|42586.9|42566.9|42586.9|42566.9|42586.9|42566.9|42586.9|42566.9|0
1637210100000|2021-11-18 04:35:00|42584.4|42564.4|42584.4|42564.4|42584.4|42564.4|42584.4|42564.4|5
1637210120000|2021-11-18 04:35:20|42584.7|42564.7|42584.7|42564.7|42586.9|42566.9|42584.2|42564.2|26
1637210130000|2021-11-18 04:35:30|42582.2|42562.2|42584.7|42564.7|42584.7|42564.7|42582.2|42562.2|0
1637210140000|2021-11-18 04:35:40|42585|42565|42587.2|42567.2|42587.2|42567.2|42585|42565|2
1637210150000|2021-11-18 04:35:50|||||||||1
1637210190000|2021-11-18 04:36:30|42589.4|42569.4|42589.7|42569.7|42589.7|42569.7|42589.4|42569.4|1
1637210250000|2021-11-18 04:37:30|42590|42570|42590|42570|42590|42570|42590|42570|2
1637210260000|2021-11-18 04:37:40|42592.5|42572.5|42594.7|42574.7|42594.7|42574.7|42592.5|42572.5|2
1637210280000|2021-11-18 04:38:00|42592.5|42572.5|42592.5|42572.5|42592.5|42572.5|42590.3|42570.3|0
1637210290000|2021-11-18 04:38:10|42590.3|42570.3|42590.3|42570.3|42590.3|42570.3|42590.3|42570.3|0
1637210300000|2021-11-18 04:38:20|42592.5|42572.5|42592.5|42572.5|42592.5|42572.5|42592.5|42572.5|1
1637210310000|2021-11-18 04:38:30|42594.7|42574.7|42587.2|42567.2|42594.7|42574.7|42587.2|42567.2|2
1637210340000|2021-11-18 04:39:00|42587.5|42567.5|42587.5|42567.5|42587.5|42567.5|42587.5|42567.5|0
1637210350000|2021-11-18 04:39:10|42582.5|42562.5|42582.5|42562.5|42582.5|42562.5|42582.5|42562.5|2
1637210380000|2021-11-18 04:39:40|42585|42565|42587.2|42567.2|42587.2|42567.2|42585|42565|2
1637210390000|2021-11-18 04:39:50|42585|42565|42587.2|42567.2|42587.2|42567.2|42585|42565|0
1637210400000|2021-11-18 04:40:00|42585|42565|42585|42565|42587.2|42567.2|42585|42565|0
1637210420000|2021-11-18 04:40:20|42580.3|42560.3|42580.3|42560.3|42580.3|42560.3|42580.3|42560.3|1
1637210430000|2021-11-18 04:40:30|42578.1|42558.1|42580.3|42560.3|42580.3|42560.3|42578.1|42558.1|1
1637210480000|2021-11-18 04:41:20|42578.1|42558.1|42577.8|42557.8|42580.3|42560.3|42575.6|42555.6|1
1637210490000|2021-11-18 04:41:30|42579.7|42559.7|42582.2|42562.2|42582.2|42562.2|42579.7|42559.7|2
1637210500000|2021-11-18 04:41:40|42579.7|42559.7|42579.7|42559.7|42580|42560|42577.5|42557.5|1
1637210520000|2021-11-18 04:42:00|42577.5|42557.5|42570.3|42550.3|42577.5|42557.5|42570.3|42550.3|2
1637210530000|2021-11-18 04:42:10|42569.7|42549.7|42570|42550|42570|42550|42567.8|42547.8|1
1637210540000|2021-11-18 04:42:20|42565.3|42545.3|42565.3|42545.3|42567.5|42547.5|42565.3|42545.3|0
1637210550000|2021-11-18 04:42:30|42567.8|42547.8|42567.8|42547.8|42570|42550|42567.8|42547.8|2
1637210560000|2021-11-18 04:42:40|42565.3|42545.3|42567.5|42547.5|42567.5|42547.5|42565.3|42545.3|0
1637210570000|2021-11-18 04:42:50|42565.3|42545.3|42565.3|42545.3|42567.5|42547.5|42565.3|42545.3|1
1637210580000|2021-11-18 04:43:00|42567.5|42547.5|42565.3|42545.3|42567.5|42547.5|42565.3|42545.3|0
1637210590000|2021-11-18 04:43:10|42567.5|42547.5|42570|42550|42570|42550|42565.3|42545.3|3
1637210610000|2021-11-18 04:43:30|42572.5|42552.5|42570.3|42550.3|42572.5|42552.5|42570|42550|2
1637210620000|2021-11-18 04:43:40|42570|42550|42570|42550|42570|42550|42570|42550|0
1637210630000|2021-11-18 04:43:50|||||||||1
1637210640000|2021-11-18 04:44:00|42574.7|42554.7|42574.7|42554.7|42574.7|42554.7|42574.7|42554.7|1
1637210650000|2021-11-18 04:44:10|42577|42557|42577|42557|42577|42557|42577|42557|0
1637210660000|2021-11-18 04:44:20|42574.7|42554.7|42574.7|42554.7|42574.7|42554.7|42574.7|42554.7|4
1637210670000|2021-11-18 04:44:30|42575.3|42555.3|42575|42555|42577.5|42557.5|42575|42555|0
1637210700000|2021-11-18 04:45:00|42575.3|42555.3|42579.7|42559.7|42579.7|42559.7|42575.3|42555.3|0
1637210740000|2021-11-18 04:45:40|42575.3|42555.3|42575.3|42555.3|42575.3|42555.3|42575.3|42555.3|3
1637210750000|2021-11-18 04:45:50|42577.5|42557.5|42580|42560|42580|42560|42577.5|42557.5|0
1637210780000|2021-11-18 04:46:20|42579.7|42559.7|42579.7|42559.7|42579.7|42559.7|42579.7|42559.7|1
1637210800000|2021-11-18 04:46:40|42577.5|42557.5|42584.7|42564.7|42584.7|42564.7|42577.5|42557.5|4
1637210810000|2021-11-18 04:46:50|42587|42567|42587|42567|42587|42567|42587|42567|0
1637210820000|2021-11-18 04:47:00|42587.3|42567.3|42587.3|42567.3|42587.3|42567.3|42587.3|42567.3|0
1637210830000|2021-11-18 04:47:10|42592.8|42572.8|42592.5|42572.5|42592.8|42572.8|42592.5|42572.5|2
1637210840000|2021-11-18 04:47:20|42599.8|42579.8|42602|42582|42602|42582|42599.8|42579.8|2
1637210850000|2021-11-18 04:47:30|42599.8|42579.8|42602|42582|42602|42582|42599.8|42579.8|5
1637210860000|2021-11-18 04:47:40|42599.8|42579.8|42599.8|42579.8|42599.8|42579.8|42599.8|42579.8|4
1637210870000|2021-11-18 04:47:50|42600|42580|42604.8|42584.8|42604.8|42584.8|42600|42580|0
1637210880000|2021-11-18 04:48:00|42602.5|42582.5|42604.8|42584.8|42604.8|42584.8|42600.3|42580.3|0
1637210900000|2021-11-18 04:48:20|42607|42587|42604.8|42584.8|42607|42587|42604.8|42584.8|5
1637210910000|2021-11-18 04:48:30|42607.3|42587.3|42604.8|42584.8|42607.3|42587.3|42604.8|42584.8|3
1637210930000|2021-11-18 04:48:50|42605|42585|42612|42592|42612|42592|42604.8|42584.8|2
1637210940000|2021-11-18 04:49:00|42609.8|42589.8|42615|42595|42615|42595|42609.8|42589.8|3
1637210950000|2021-11-18 04:49:10|42612.5|42592.5|42612.5|42592.5|42612.8|42592.8|42612.5|42592.5|1
1637210960000|2021-11-18 04:49:20|42609.8|42589.8|42607.5|42587.5|42609.8|42589.8|42607.5|42587.5|0
1637210970000|2021-11-18 04:49:30|42605|42585|42604.8|42584.8|42605|42585|42602.3|42582.3|0
1637210990000|2021-11-18 04:49:50|42599.8|42579.8|42599.5|42579.5|42599.8|42579.8|42597|42577|0
1637211000000|2021-11-18 04:50:00|42597.3|42577.3|42599.5|42579.5|42599.5|42579.5|42597.3|42577.3|0
1637211010000|2021-11-18 04:50:10|42599.8|42579.8|42597.5|42577.5|42599.8|42579.8|42597.5|42577.5|1
1637211020000|2021-11-18 04:50:20|42599.8|42579.8|42602.3|42582.3|42602.3|42582.3|42599.8|42579.8|1
1637211030000|2021-11-18 04:50:30|42599.8|42579.8|42599.8|42579.8|42599.8|42579.8|42599.8|42579.8|0
1637211040000|2021-11-18 04:50:40|42595|42575|42595|42575|42595|42575|42592.8|42572.8|0
1637211120000|2021-11-18 04:52:00|42592.8|42572.8|42595|42575|42595|42575|42592.8|42572.8|1
1637211140000|2021-11-18 04:52:20|42592.8|42572.8|42585|42565|42592.8|42572.8|42585|42565|1
1637211150000|2021-11-18 04:52:30|42584.8|42564.8|42584.8|42564.8|42584.8|42564.8|42584.8|42564.8|3
1637211170000|2021-11-18 04:52:50|42585|42565|42587.3|42567.3|42587.3|42567.3|42585|42565|2
1637211180000|2021-11-18 04:53:00|42589.8|42569.8|42587.5|42567.5|42589.8|42569.8|42587.5|42567.5|0
1637211190000|2021-11-18 04:53:10|42584.8|42564.8|42582.5|42562.5|42584.8|42564.8|42582.5|42562.5|0
1637211240000|2021-11-18 04:54:00|42582.6|42562.6|42582.6|42562.6|42582.6|42562.6|42582.6|42562.6|0
1637211250000|2021-11-18 04:54:10|42582.8|42562.8|42582.6|42562.6|42584.8|42564.8|42582.6|42562.6|1
1637211260000|2021-11-18 04:54:20|42585.3|42565.3|42590.3|42570.3|42590.3|42570.3|42585.3|42565.3|8
1637211270000|2021-11-18 04:54:30|42592.6|42572.6|42590.3|42570.3|42592.6|42572.6|42590.3|42570.3|3
1637211280000|2021-11-18 04:54:40|42592.6|42572.6|42594.8|42574.8|42594.8|42574.8|42592.6|42572.6|0
1637211310000|2021-11-18 04:55:10|42589.8|42569.8|42589.8|42569.8|42589.8|42569.8|42589.8|42569.8|0
1637211320000|2021-11-18 04:55:20|42590.3|42570.3|42590.3|42570.3|42590.3|42570.3|42590.3|42570.3|4
1637211360000|2021-11-18 04:56:00|42592.3|42572.3|42589.8|42569.8|42592.3|42572.3|42589.8|42569.8|0
1637211410000|2021-11-18 04:56:50|42590.1|42570.1|42587.6|42567.6|42590.1|42570.1|42587.6|42567.6|4
1637211420000|2021-11-18 04:57:00|42589.8|42569.8|42589.8|42569.8|42589.8|42569.8|42589.8|42569.8|0
1637211430000|2021-11-18 04:57:10|42590.1|42570.1|42590.1|42570.1|42590.1|42570.1|42590.1|42570.1|1
1637211440000|2021-11-18 04:57:20|42589.8|42569.8|42589.8|42569.8|42589.8|42569.8|42589.8|42569.8|2
1637211460000|2021-11-18 04:57:40|42587.3|42567.3|42585.1|42565.1|42587.3|42567.3|42585.1|42565.1|0
1637211470000|2021-11-18 04:57:50|42585.3|42565.3|42585.1|42565.1|42585.3|42565.3|42585.1|42565.1|0
1637211490000|2021-11-18 04:58:10|42585.3|42565.3|42589.8|42569.8|42589.8|42569.8|42585.3|42565.3|2
1637211500000|2021-11-18 04:58:20|42590.1|42570.1|42590.1|42570.1|42590.1|42570.1|42590.1|42570.1|0
1637211520000|2021-11-18 04:58:40|42589.8|42569.8|42592.3|42572.3|42592.3|42572.3|42589.8|42569.8|1
1637211540000|2021-11-18 04:59:00|42589.8|42569.8|42589.8|42569.8|42589.8|42569.8|42589.8|42569.8|2
1637211550000|2021-11-18 04:59:10|42589.5|42569.5|42589.5|42569.5|42589.5|42569.5|42589.5|42569.5|0
1637211570000|2021-11-18 04:59:30|42587.3|42567.3|42587.3|42567.3|42587.3|42567.3|42585.1|42565.1|0
1637211580000|2021-11-18 04:59:40|42584.8|42564.8|42584.8|42564.8|42584.8|42564.8|42584.8|42564.8|2
1637211590000|2021-11-18 04:59:50|42585.1|42565.1|42585.1|42565.1|42585.1|42565.1|42585.1|42565.1|4
1637211600000|2021-11-18 05:00:00|42587.3|42567.3|42609.8|42589.8|42609.8|42589.8|42587.3|42567.3|15
1637211610000|2021-11-18 05:00:10|42610.1|42590.1|42610.1|42590.1|42612.6|42592.6|42610.1|42590.1|5
1637211620000|2021-11-18 05:00:20|42609.8|42589.8|42609.8|42589.8|42609.8|42589.8|42609.8|42589.8|0
1637211630000|2021-11-18 05:00:30|42607.6|42587.6|42605.3|42585.3|42609.8|42589.8|42605.3|42585.3|0
1637211640000|2021-11-18 05:00:40|42607.6|42587.6|42610.1|42590.1|42610.1|42590.1|42607.6|42587.6|0
1637211650000|2021-11-18 05:00:50|42609.8|42589.8|42607.6|42587.6|42609.8|42589.8|42607.6|42587.6|3
1637211660000|2021-11-18 05:01:00|42609.8|42589.8|42607.3|42587.3|42609.8|42589.8|42607|42587|1
1637211670000|2021-11-18 05:01:10|42607|42587|42607.3|42587.3|42607.3|42587.3|42607|42587|1
1637211680000|2021-11-18 05:01:20|42607|42587|42607|42587|42607.3|42587.3|42607|42587|0
1637211690000|2021-11-18 05:01:30|42604.8|42584.8|42602.6|42582.6|42604.8|42584.8|42602.6|42582.6|0
1637211700000|2021-11-18 05:01:40|42604.8|42584.8|42602.6|42582.6|42604.8|42584.8|42602.6|42582.6|0
1637211710000|2021-11-18 05:01:50|42604.8|42584.8|42602.3|42582.3|42604.8|42584.8|42602.3|42582.3|0
1637211720000|2021-11-18 05:02:00|42600.1|42580.1|42595.1|42575.1|42600.1|42580.1|42595.1|42575.1|1
1637211730000|2021-11-18 05:02:10|42592.9|42572.9|42595.1|42575.1|42595.1|42575.1|42592.9|42572.9|1
1637211740000|2021-11-18 05:02:20|42592.9|42572.9|42590.4|42570.4|42595.1|42575.1|42590.4|42570.4|1
1637211750000|2021-11-18 05:02:30|42594.8|42574.8|42594.8|42574.8|42594.8|42574.8|42594.8|42574.8|1
1637211770000|2021-11-18 05:02:50|42592.6|42572.6|42590.4|42570.4|42592.6|42572.6|42590.4|42570.4|1
1637211780000|2021-11-18 05:03:00|42592.6|42572.6|42592.6|42572.6|42592.6|42572.6|42592.6|42572.6|0
1637211790000|2021-11-18 05:03:10|42594.8|42574.8|42589.8|42569.8|42594.8|42574.8|42589.8|42569.8|0
1637211800000|2021-11-18 05:03:20|42589.5|42569.5|42589.8|42569.8|42589.8|42569.8|42587.3|42567.3|1
1637211810000|2021-11-18 05:03:30|42587.6|42567.6|42584.8|42564.8|42587.6|42567.6|42584.8|42564.8|2
1637211820000|2021-11-18 05:03:40|42582.6|42562.6|42582.6|42562.6|42582.6|42562.6|42582.6|42562.6|0
1637211830000|2021-11-18 05:03:50|42580.4|42560.4|42580.4|42560.4|42582.9|42562.9|42580.4|42560.4|0
1637211840000|2021-11-18 05:04:00|42580.6|42560.6|42587.6|42567.6|42587.6|42567.6|42580.6|42560.6|0
1637211850000|2021-11-18 05:04:10|42587.3|42567.3|42584.8|42564.8|42589.8|42569.8|42584.8|42564.8|0
1637211870000|2021-11-18 05:04:30|42585.1|42565.1|42585.4|42565.4|42585.4|42565.4|42585.1|42565.1|0
1637211880000|2021-11-18 05:04:40|42587.6|42567.6|42587.6|42567.6|42587.6|42567.6|42585.4|42565.4|1
1637211890000|2021-11-18 05:04:50|42585.4|42565.4|42585.1|42565.1|42585.4|42565.4|42585.1|42565.1|0
1637211900000|2021-11-18 05:05:00|42582.6|42562.6|42577.9|42557.9|42582.6|42562.6|42575.6|42555.6|2
1637211910000|2021-11-18 05:05:10|42580.4|42560.4|42589.5|42569.5|42589.5|42569.5|42580.1|42560.1|0
1637211920000|2021-11-18 05:05:20|42592|42572|42585.1|42565.1|42592|42572|42585.1|42565.1|2
1637211930000|2021-11-18 05:05:30|42587.6|42567.6|42587.9|42567.9|42587.9|42567.9|42587.6|42567.6|4
1637211940000|2021-11-18 05:05:40|42602.6|42582.6|42605.1|42585.1|42609.2|42589.2|42602.6|42582.6|2
1637211950000|2021-11-18 05:05:50|42609.8|42589.8|42600.4|42580.4|42609.8|42589.8|42600.1|42580.1|6
1637211960000|2021-11-18 05:06:00|42604.8|42584.8|42604.8|42584.8|42604.8|42584.8|42600.4|42580.4|0
1637211970000|2021-11-18 05:06:10|42602.6|42582.6|42604.8|42584.8|42604.8|42584.8|42602.6|42582.6|0
1637211980000|2021-11-18 05:06:20|42602.6|42582.6|42600.4|42580.4|42604.8|42584.8|42600.4|42580.4|1
1637211990000|2021-11-18 05:06:30|42600.1|42580.1|42600.1|42580.1|42600.1|42580.1|42595.6|42575.6|2
1637212000000|2021-11-18 05:06:40|42599.8|42579.8|42599.8|42579.8|42599.8|42579.8|42599.8|42579.8|0
1637212010000|2021-11-18 05:06:50|42600.1|42580.1|42599.8|42579.8|42602.3|42582.3|42599.8|42579.8|0
1637212020000|2021-11-18 05:07:00|42602|42582|42604.5|42584.5|42604.5|42584.5|42602|42582|0
1637212030000|2021-11-18 05:07:10|42602|42582|42599.8|42579.8|42602|42582|42599.8|42579.8|0
1637212040000|2021-11-18 05:07:20|42600.1|42580.1|42599.8|42579.8|42602.3|42582.3|42599.8|42579.8|2
1637212050000|2021-11-18 05:07:30|42597.6|42577.6|42597.6|42577.6|42597.6|42577.6|42597.6|42577.6|1
1637212060000|2021-11-18 05:07:40|42597|42577|42607|42587|42607|42587|42594.8|42574.8|5
1637212070000|2021-11-18 05:07:50|42607.3|42587.3|42607|42587|42609.5|42589.5|42607|42587|2
1637212080000|2021-11-18 05:08:00|42607.3|42587.3|42607.3|42587.3|42607.3|42587.3|42607|42587|2
1637212090000|2021-11-18 05:08:10|42607|42587|42607.3|42587.3|42607.3|42587.3|42607|42587|1
1637212110000|2021-11-18 05:08:30|42607.6|42587.6|42607.9|42587.9|42607.9|42587.9|42607.6|42587.6|3
1637212120000|2021-11-18 05:08:40|42614.8|42594.8|42635.1|42615.1|42635.1|42615.1|42614.8|42594.8|13
1637212130000|2021-11-18 05:08:50|42637.6|42617.6|42655.4|42635.4|42655.4|42635.4|42637.6|42617.6|15
1637212140000|2021-11-18 05:09:00|42657.6|42637.6|42652.6|42632.6|42667.6|42647.6|42652.6|42632.6|9
1637212150000|2021-11-18 05:09:10|42644.8|42624.8|42649.8|42629.8|42649.8|42629.8|42640.1|42620.1|7
1637212160000|2021-11-18 05:09:20|42652|42632|42655.1|42635.1|42655.1|42635.1|42652|42632|1
1637212170000|2021-11-18 05:09:30|42654.8|42634.8|42652|42632|42654.8|42634.8|42652|42632|5
1637212190000|2021-11-18 05:09:50|42652.3|42632.3|42649.8|42629.8|42652.3|42632.3|42649.8|42629.8|5
1637212200000|2021-11-18 05:10:00|42650.1|42630.1|42649.8|42629.8|42652.3|42632.3|42649.8|42629.8|2
1637212210000|2021-11-18 05:10:10|42650.1|42630.1|42647.6|42627.6|42650.4|42630.4|42647.6|42627.6|1
1637212220000|2021-11-18 05:10:20|42669.8|42649.8|42665.1|42645.1|42670.1|42650.1|42665.1|42645.1|11
1637212230000|2021-11-18 05:10:30|42662.6|42642.6|42664.8|42644.8|42667.3|42647.3|42662.6|42642.6|10
1637212240000|2021-11-18 05:10:40|42662|42642|42662.3|42642.3|42662.3|42642.3|42662|42642|1
1637212250000|2021-11-18 05:10:50|42662|42642|42662.6|42642.6|42662.6|42642.6|42659.8|42639.8|1
1637212260000|2021-11-18 05:11:00|42664.8|42644.8|42669.8|42649.8|42669.8|42649.8|42664.8|42644.8|5
1637212270000|2021-11-18 05:11:10|42667.6|42647.6|42667.6|42647.6|42667.6|42647.6|42667.6|42647.6|1
1637212280000|2021-11-18 05:11:20|42665.4|42645.4|42664.8|42644.8|42665.4|42645.4|42664.8|42644.8|1
1637212290000|2021-11-18 05:11:30|42662.6|42642.6|42655.4|42635.4|42662.6|42642.6|42655.4|42635.4|2
1637212300000|2021-11-18 05:11:40|42655.1|42635.1|42654.8|42634.8|42655.1|42635.1|42652.6|42632.6|1
1637212310000|2021-11-18 05:11:50|42652.3|42632.3|42652.3|42632.3|42652.3|42632.3|42652.3|42632.3|0
1637212320000|2021-11-18 05:12:00|42652.6|42632.6|42654.8|42634.8|42654.8|42634.8|42652.6|42632.6|0
1637212360000|2021-11-18 05:12:40|42657.3|42637.3|42657.3|42637.3|42657.3|42637.3|42657.3|42637.3|2
1637212370000|2021-11-18 05:12:50|42662.6|42642.6|42662.6|42642.6|42662.6|42642.6|42662.6|42642.6|2
1637212380000|2021-11-18 05:13:00|42665.4|42645.4|42662.6|42642.6|42665.4|42645.4|42662.6|42642.6|7
1637212400000|2021-11-18 05:13:20|42667.3|42647.3|42664.8|42644.8|42667.3|42647.3|42664.8|42644.8|3
1637212410000|2021-11-18 05:13:30|42660.4|42640.4|42662.6|42642.6|42665.1|42645.1|42660.4|42640.4|15
1637212420000|2021-11-18 05:13:40|42660.4|42640.4|42658.2|42638.2|42660.4|42640.4|42658.2|42638.2|0
1637212430000|2021-11-18 05:13:50|42657.9|42637.9|42649.8|42629.8|42657.9|42637.9|42649.8|42629.8|3
1637212450000|2021-11-18 05:14:10|42647.6|42627.6|42647.6|42627.6|42647.6|42627.6|42647.6|42627.6|1
1637212470000|2021-11-18 05:14:30|42647.3|42627.3|42647|42627|42647.3|42627.3|42647|42627|0
1637212480000|2021-11-18 05:14:40|42642.6|42622.6|42642.6|42622.6|42642.6|42622.6|42640.4|42620.4|2
1637212500000|2021-11-18 05:15:00|42640.1|42620.1|42637.9|42617.9|42640.1|42620.1|42637.9|42617.9|1
1637212510000|2021-11-18 05:15:10|42640.1|42620.1|42642.6|42622.6|42642.6|42622.6|42640.1|42620.1|0
1637212520000|2021-11-18 05:15:20|42637.9|42617.9|42637.6|42617.6|42637.9|42617.9|42637.6|42617.6|2
1637212530000|2021-11-18 05:15:30|42635.4|42615.4|42635.4|42615.4|42635.4|42615.4|42635.4|42615.4|0
1637212550000|2021-11-18 05:15:50|42635.1|42615.1|42635.1|42615.1|42635.1|42615.1|42635.1|42615.1|1
1637212560000|2021-11-18 05:16:00|42667.6|42647.6|42672.3|42652.3|42672.3|42652.3|42667.6|42647.6|12
1637212570000|2021-11-18 05:16:10|||||||||2
1637212580000|2021-11-18 05:16:20|42672.6|42652.6|42672.3|42652.3|42672.6|42652.6|42672.3|42652.3|1
1637212590000|2021-11-18 05:16:30|42669.8|42649.8|42668.2|42648.2|42670.1|42650.1|42665.4|42645.4|4
1637212600000|2021-11-18 05:16:40|42670.4|42650.4|42684.8|42664.8|42684.8|42664.8|42670.4|42650.4|4
1637212610000|2021-11-18 05:16:50|42685.4|42665.4|42694.8|42674.8|42694.8|42674.8|42685.4|42665.4|10
1637212620000|2021-11-18 05:17:00|42692.6|42672.6|42687.6|42667.6|42695.1|42675.1|42687.6|42667.6|8
1637212630000|2021-11-18 05:17:10|42692.6|42672.6|42690.4|42670.4|42692.6|42672.6|42690.4|42670.4|3
1637212640000|2021-11-18 05:17:20|42692.6|42672.6|42694.8|42674.8|42694.8|42674.8|42692.6|42672.6|1
1637212650000|2021-11-18 05:17:30|42695.1|42675.1|42694.8|42674.8|42695.1|42675.1|42694.8|42674.8|2
1637212660000|2021-11-18 05:17:40|42695.1|42675.1|42692.6|42672.6|42697.6|42677.6|42692.6|42672.6|5
1637212670000|2021-11-18 05:17:50|42694.8|42674.8|42692.6|42672.6|42697.6|42677.6|42692.6|42672.6|1
1637212680000|2021-11-18 05:18:00|42687.9|42667.9|42690.4|42670.4|42690.4|42670.4|42687.9|42667.9|3
1637212700000|2021-11-18 05:18:20|42692.6|42672.6|42692.9|42672.9|42695.1|42675.1|42692.6|42672.6|0
1637212710000|2021-11-18 05:18:30|42695.1|42675.1|42702.6|42682.6|42702.9|42682.9|42695.1|42675.1|7
1637212720000|2021-11-18 05:18:40|42705.1|42685.1|42704.5|42684.5|42705.1|42685.1|42704.5|42684.5|7
1637212730000|2021-11-18 05:18:50|42699.8|42679.8|42699.8|42679.8|42699.8|42679.8|42699.8|42679.8|2
1637212740000|2021-11-18 05:19:00|42702|42682|42704.5|42684.5|42704.8|42684.8|42699.5|42679.5|8
1637212750000|2021-11-18 05:19:10|42704.2|42684.2|42701.7|42681.7|42704.2|42684.2|42701.7|42681.7|1
1637212770000|2021-11-18 05:19:30|42699.2|42679.2|42701.7|42681.7|42701.7|42681.7|42699.2|42679.2|1
1637212780000|2021-11-18 05:19:40|42699.5|42679.5|42699.5|42679.5|42699.5|42679.5|42699.5|42679.5|1
1637212790000|2021-11-18 05:19:50|42699.2|42679.2|42699.2|42679.2|42699.2|42679.2|42699.2|42679.2|1
1637212800000|2021-11-18 05:20:00|||||||||2
1637212830000|2021-11-18 05:20:30|42696.7|42676.7|42696.7|42676.7|42696.7|42676.7|42696.7|42676.7|0
1637212840000|2021-11-18 05:20:40|42692.3|42672.3|42687.3|42667.3|42692.3|42672.3|42687.3|42667.3|8
1637212850000|2021-11-18 05:20:50|42687|42667|42684.8|42664.8|42687|42667|42684.8|42664.8|1
1637212860000|2021-11-18 05:21:00|42687|42667|42689.5|42669.5|42689.5|42669.5|42687|42667|2
1637212870000|2021-11-18 05:21:10|42691.7|42671.7|42691.7|42671.7|42691.7|42671.7|42691.7|42671.7|3
1637212880000|2021-11-18 05:21:20|42692|42672|42692|42672|42692|42672|42692|42672|0
1637212890000|2021-11-18 05:21:30|||||||||1
1637212910000|2021-11-18 05:21:50|42691.7|42671.7|42689.5|42669.5|42691.7|42671.7|42689.5|42669.5|0
1637212920000|2021-11-18 05:22:00|42684.5|42664.5|42684.2|42664.2|42684.5|42664.5|42684.2|42664.2|6
1637212930000|2021-11-18 05:22:10|||||||||1
1637212940000|2021-11-18 05:22:20|42684.5|42664.5|42684.5|42664.5|42684.5|42664.5|42684.5|42664.5|3
1637212950000|2021-11-18 05:22:30|42682.3|42662.3|42684.5|42664.5|42684.5|42664.5|42682.3|42662.3|0
1637212970000|2021-11-18 05:22:50|42684.2|42664.2|42684.5|42664.5|42684.5|42664.5|42682|42662|4
1637212980000|2021-11-18 05:23:00|||||||||14
1637212990000|2021-11-18 05:23:10|42684.2|42664.2|42684.5|42664.5|42684.5|42664.5|42682|42662|1
1637213000000|2021-11-18 05:23:20|42684.2|42664.2|42684.2|42664.2|42684.2|42664.2|42682|42662|0
1637213010000|2021-11-18 05:23:30|42682|42662|42679.5|42659.5|42682|42662|42679.5|42659.5|0
1637213020000|2021-11-18 05:23:40|42679.8|42659.8|42679.8|42659.8|42679.8|42659.8|42679.8|42659.8|2
1637213030000|2021-11-18 05:23:50|42680.1|42660.1|42684.5|42664.5|42684.5|42664.5|42680.1|42660.1|2
1637213040000|2021-11-18 05:24:00|42679.5|42659.5|42672.3|42652.3|42682|42662|42672.3|42652.3|5
1637213050000|2021-11-18 05:24:10|42669.8|42649.8|42669.5|42649.5|42669.8|42649.8|42667.6|42647.6|8
1637213060000|2021-11-18 05:24:20|42667.3|42647.3|42664.8|42644.8|42667.3|42647.3|42664.8|42644.8|3
1637213070000|2021-11-18 05:24:30|||||||||1
1637213080000|2021-11-18 05:24:40|42664.5|42644.5|42662.3|42642.3|42664.5|42644.5|42662.3|42642.3|1
1637213090000|2021-11-18 05:24:50|42662|42642|42662.3|42642.3|42662.3|42642.3|42662|42642|5
1637213100000|2021-11-18 05:25:00|42664.5|42644.5|42664.5|42644.5|42664.5|42644.5|42664.5|42644.5|0
1637213130000|2021-11-18 05:25:30|42664.2|42644.2|42662|42642|42664.2|42644.2|42662|42642|1
1637213140000|2021-11-18 05:25:40|42664.2|42644.2|42664.2|42644.2|42664.2|42644.2|42662|42642|2
1637213150000|2021-11-18 05:25:50|42661.7|42641.7|42664.5|42644.5|42664.5|42644.5|42661.7|42641.7|1
1637213160000|2021-11-18 05:26:00|||||||||4
1637213170000|2021-11-18 05:26:10|42667|42647|42669.5|42649.5|42669.8|42649.8|42667|42647|5
1637213180000|2021-11-18 05:26:20|42669.8|42649.8|42667|42647|42669.8|42649.8|42667|42647|0
1637213190000|2021-11-18 05:26:30|42664.8|42644.8|42665.1|42645.1|42669.8|42649.8|42664.8|42644.8|4
1637213200000|2021-11-18 05:26:40|42664.8|42644.8|42664.8|42644.8|42664.8|42644.8|42664.8|42644.8|1
1637213240000|2021-11-18 05:27:20|42667|42647|42664.8|42644.8|42667|42647|42664.8|42644.8|3
1637213250000|2021-11-18 05:27:30|42664.5|42644.5|42664.5|42644.5|42664.5|42644.5|42664.5|42644.5|0
1637213260000|2021-11-18 05:27:40|42664.8|42644.8|42664.8|42644.8|42664.8|42644.8|42664.8|42644.8|1
1637213280000|2021-11-18 05:28:00|42664.5|42644.5|42667|42647|42669.5|42649.5|42664.5|42644.5|1
1637213290000|2021-11-18 05:28:10|42664.5|42644.5|42664.8|42644.8|42664.8|42644.8|42664.5|42644.5|3
1637213310000|2021-11-18 05:28:30|42664.5|42644.5|42662|42642|42664.5|42644.5|42662|42642|1
1637213320000|2021-11-18 05:28:40|42664.2|42644.2|42662|42642|42664.5|42644.5|42662|42642|2
1637213330000|2021-11-18 05:28:50|42659.8|42639.8|42659.8|42639.8|42659.8|42639.8|42659.8|42639.8|0
1637213340000|2021-11-18 05:29:00|42662|42642|42662|42642|42662|42642|42662|42642|1
1637213360000|2021-11-18 05:29:20|42659.8|42639.8|42664.2|42644.2|42664.2|42644.2|42659.8|42639.8|4
1637213370000|2021-11-18 05:29:30|42662|42642|42657|42637|42662|42642|42657|42637|7
1637213380000|2021-11-18 05:29:40|42654.8|42634.8|42652|42632|42654.8|42634.8|42652|42632|0
1637213390000|2021-11-18 05:29:50|42649.2|42629.2|42644.8|42624.8|42649.2|42629.2|42644.8|42624.8|7
1637213400000|2021-11-18 05:30:00|42642.6|42622.6|42694.8|42674.8|42717|42697|42629.8|42609.8|51
1637213410000|2021-11-18 05:30:10|42689.8|42669.8|42684.2|42664.2|42706.7|42686.7|42684.2|42664.2|8
1637213420000|2021-11-18 05:30:20|42682|42662|42659.8|42639.8|42682|42662|42649.8|42629.8|15
1637213430000|2021-11-18 05:30:30|42662|42642|42612.3|42592.3|42662|42642|42612|42592|23
1637213440000|2021-11-18 05:30:40|42614.8|42594.8|42597|42577|42614.8|42594.8|42594.8|42574.8|16
1637213450000|2021-11-18 05:30:50|42594.8|42574.8|42592.6|42572.6|42619.8|42599.8|42592.3|42572.3|22
1637213460000|2021-11-18 05:31:00|42613.2|42593.2|42612.6|42592.6|42649.8|42629.8|42612.6|42592.6|26
1637213470000|2021-11-18 05:31:10|42624.5|42604.5|42617.3|42597.3|42624.5|42604.5|42617.3|42597.3|2
1637213480000|2021-11-18 05:31:20|42617|42597|42612.3|42592.3|42619.8|42599.8|42604.8|42584.8|3
1637213490000|2021-11-18 05:31:30|42612|42592|42604.8|42584.8|42612|42592|42604.8|42584.8|2
1637213500000|2021-11-18 05:31:40|42605.1|42585.1|42620.4|42600.4|42620.4|42600.4|42605.1|42585.1|7
1637213510000|2021-11-18 05:31:50|42618.2|42598.2|42604.8|42584.8|42618.2|42598.2|42600.4|42580.4|2
1637213520000|2021-11-18 05:32:00|42609.8|42589.8|42595.4|42575.4|42617.9|42597.9|42595.4|42575.4|2
1637213530000|2021-11-18 05:32:10|42593.2|42573.2|42587.6|42567.6|42595.4|42575.4|42585.4|42565.4|7
1637213540000|2021-11-18 05:32:20|42585.4|42565.4|42602|42582|42602.3|42582.3|42585.4|42565.4|14
1637213550000|2021-11-18 05:32:30|42592|42572|42582.6|42562.6|42592|42572|42582.6|42562.6|5
1637213560000|2021-11-18 05:32:40|42582.3|42562.3|42579.8|42559.8|42582.6|42562.6|42577.9|42557.9|5
1637213570000|2021-11-18 05:32:50|42580.1|42560.1|42574.8|42554.8|42585.1|42565.1|42574.8|42554.8|7
1637213580000|2021-11-18 05:33:00|42577.6|42557.6|42582.6|42562.6|42584.8|42564.8|42574.8|42554.8|9
1637213590000|2021-11-18 05:33:10|42580.4|42560.4|42574.8|42554.8|42584.8|42564.8|42572.6|42552.6|7
1637213600000|2021-11-18 05:33:20|42572.6|42552.6|42564.8|42544.8|42572.6|42552.6|42562.3|42542.3|4
1637213610000|2021-11-18 05:33:30|42565.1|42545.1|42569.8|42549.8|42569.8|42549.8|42565.1|42545.1|6
1637213620000|2021-11-18 05:33:40|42565.1|42545.1|42556|42536|42565.1|42545.1|42556|42536|6
1637213630000|2021-11-18 05:33:50|42555.4|42535.4|42552.6|42532.6|42555.4|42535.4|42550.4|42530.4|3
1637213640000|2021-11-18 05:34:00|42554.8|42534.8|42564.8|42544.8|42565.4|42545.4|42552.6|42532.6|11
1637213650000|2021-11-18 05:34:10|42567|42547|42564.8|42544.8|42567|42547|42562.6|42542.6|1
1637213660000|2021-11-18 05:34:20|42562.6|42542.6|42567.6|42547.6|42567.6|42547.6|42559.8|42539.8|10
1637213670000|2021-11-18 05:34:30|42565.1|42545.1|42570.4|42550.4|42572.6|42552.6|42564.8|42544.8|3
1637213680000|2021-11-18 05:34:40|42572.6|42552.6|42574.8|42554.8|42575.1|42555.1|42570.4|42550.4|2
1637213690000|2021-11-18 05:34:50|42572.6|42552.6|42555.1|42535.1|42572.6|42552.6|42555.1|42535.1|2
1637213700000|2021-11-18 05:35:00|42552.9|42532.9|42569.8|42549.8|42569.8|42549.8|42552.9|42532.9|3
1637213710000|2021-11-18 05:35:10|42574.8|42554.8|42584.8|42564.8|42584.8|42564.8|42574.8|42554.8|8
1637213720000|2021-11-18 05:35:20|42587.6|42567.6|42589.8|42569.8|42589.8|42569.8|42587.6|42567.6|6
1637213730000|2021-11-18 05:35:30|42592.3|42572.3|42580.1|42560.1|42592.3|42572.3|42580.1|42560.1|2
1637213740000|2021-11-18 05:35:40|42579.8|42559.8|42592.6|42572.6|42592.6|42572.6|42579.8|42559.8|4
1637213750000|2021-11-18 05:35:50|42592.3|42572.3|42594.8|42574.8|42594.8|42574.8|42590.1|42570.1|1
1637213760000|2021-11-18 05:36:00|42600.1|42580.1|42594.8|42574.8|42602|42582|42594.8|42574.8|7
1637213770000|2021-11-18 05:36:10|42592.6|42572.6|42594.8|42574.8|42594.8|42574.8|42589.8|42569.8|1
1637213780000|2021-11-18 05:36:20|42592.6|42572.6|42585.1|42565.1|42592.6|42572.6|42585.1|42565.1|2
1637213790000|2021-11-18 05:36:30|42584.8|42564.8|42592.3|42572.3|42592.3|42572.3|42584.8|42564.8|1
1637213800000|2021-11-18 05:36:40|42589.8|42569.8|42582.6|42562.6|42589.8|42569.8|42582.6|42562.6|3
1637213810000|2021-11-18 05:36:50|42582.3|42562.3|42567.9|42547.9|42582.3|42562.3|42567.9|42547.9|5
1637213820000|2021-11-18 05:37:00|42565.1|42545.1|42564.8|42544.8|42565.1|42545.1|42562.6|42542.6|0
1637213830000|2021-11-18 05:37:10|42565.1|42545.1|42570.4|42550.4|42570.4|42550.4|42565.1|42545.1|7
1637213840000|2021-11-18 05:37:20|42572.6|42552.6|42572.6|42552.6|42579.8|42559.8|42572.6|42552.6|2
1637213850000|2021-11-18 05:37:30|42569.8|42549.8|42577.3|42557.3|42577.3|42557.3|42569.8|42549.8|3
1637213860000|2021-11-18 05:37:40|42574.8|42554.8|42572.3|42552.3|42577.3|42557.3|42572.3|42552.3|2
1637213870000|2021-11-18 05:37:50|42572.6|42552.6|42554.8|42534.8|42574.8|42554.8|42554.8|42534.8|6
1637213880000|2021-11-18 05:38:00|42552.6|42532.6|42562.6|42542.6|42569.8|42549.8|42550.4|42530.4|6
1637213890000|2021-11-18 05:38:10|42562.9|42542.9|42555.4|42535.4|42562.9|42542.9|42555.4|42535.4|1
1637213900000|2021-11-18 05:38:20|42557.6|42537.6|42546|42526|42557.6|42537.6|42546|42526|0
1637213910000|2021-11-18 05:38:30|42550.4|42530.4|42550.1|42530.1|42555.1|42535.1|42550.1|42530.1|1
1637213920000|2021-11-18 05:38:40|42552.6|42532.6|42549.8|42529.8|42552.6|42532.6|42549.8|42529.8|2
1637213930000|2021-11-18 05:38:50|42552|42532|42552.6|42532.6|42554.8|42534.8|42549.8|42529.8|2
1637213940000|2021-11-18 05:39:00|42550.4|42530.4|42544.8|42524.8|42550.4|42530.4|42544.8|42524.8|5
1637213950000|2021-11-18 05:39:10|42545.1|42525.1|42537.6|42517.6|42545.1|42525.1|42537.3|42517.3|2
1637213960000|2021-11-18 05:39:20|42537.3|42517.3|42529.8|42509.8|42537.6|42517.6|42529.8|42509.8|6
1637213970000|2021-11-18 05:39:30|42534.8|42514.8|42534.8|42514.8|42534.8|42514.8|42532.3|42512.3|4
1637213980000|2021-11-18 05:39:40|42534.5|42514.5|42530.1|42510.1|42537|42517|42530.1|42510.1|2
1637213990000|2021-11-18 05:39:50|42529.8|42509.8|42520.1|42500.1|42529.8|42509.8|42517.6|42497.6|6
1637214000000|2021-11-18 05:40:00|42517.9|42497.9|42517.9|42497.9|42520.1|42500.1|42515.4|42495.4|5
1637214010000|2021-11-18 05:40:10|42520.1|42500.1|42515.1|42495.1|42520.1|42500.1|42515.1|42495.1|5
1637214020000|2021-11-18 05:40:20|42512.3|42492.3|42521.7|42501.7|42521.7|42501.7|42509.8|42489.8|7
1637214030000|2021-11-18 05:40:30|42519.5|42499.5|42519.5|42499.5|42521.7|42501.7|42519.5|42499.5|1
1637214040000|2021-11-18 05:40:40|42519.8|42499.8|42517|42497|42522|42502|42517|42497|5
1637214050000|2021-11-18 05:40:50|42519.5|42499.5|42517|42497|42522|42502|42517|42497|5
1637214060000|2021-11-18 05:41:00|42516.7|42496.7|42519.8|42499.8|42519.8|42499.8|42509.8|42489.8|5
1637214070000|2021-11-18 05:41:10|42522|42502|42524.5|42504.5|42524.5|42504.5|42519.5|42499.5|5
1637214080000|2021-11-18 05:41:20|42524.2|42504.2|42529.2|42509.2|42529.2|42509.2|42524.2|42504.2|1
1637214090000|2021-11-18 05:41:30|42527|42507|42527|42507|42529.2|42509.2|42524.5|42504.5|1
1637214100000|2021-11-18 05:41:40|42526.7|42506.7|42529.2|42509.2|42529.5|42509.5|42524.2|42504.2|6
1637214110000|2021-11-18 05:41:50|42528.9|42508.9|42524.5|42504.5|42529.2|42509.2|42524.5|42504.5|2
1637214120000|2021-11-18 05:42:00|42524.2|42504.2|42519.5|42499.5|42524.2|42504.2|42519.5|42499.5|0
1637214130000|2021-11-18 05:42:10|42524.2|42504.2|42519.5|42499.5|42524.2|42504.2|42519.5|42499.5|4
1637214140000|2021-11-18 05:42:20|42519.2|42499.2|42507|42487|42519.2|42499.2|42504.2|42484.2|3
1637214150000|2021-11-18 05:42:30|42509.2|42489.2|42514.2|42494.2|42514.2|42494.2|42509.2|42489.2|3
1637214160000|2021-11-18 05:42:40|42514.5|42494.5|42519.2|42499.2|42519.2|42499.2|42514.2|42494.2|0
1637214170000|2021-11-18 05:42:50|42516.7|42496.7|42524.8|42504.8|42527|42507|42516.7|42496.7|6
1637214180000|2021-11-18 05:43:00|42524.2|42504.2|42522|42502|42527|42507|42522|42502|5
1637214190000|2021-11-18 05:43:10|42524.5|42504.5|42524.2|42504.2|42524.5|42504.5|42519.5|42499.5|3
1637214200000|2021-11-18 05:43:20|42524.5|42504.5|42524.8|42504.8|42524.8|42504.8|42522|42502|0
1637214210000|2021-11-18 05:43:30|42527|42507|42542|42522|42542.3|42522.3|42527|42507|5
1637214220000|2021-11-18 05:43:40|42544.8|42524.8|42542.3|42522.3|42544.8|42524.8|42542.3|42522.3|3
1637214230000|2021-11-18 05:43:50|42542.6|42522.6|42549.2|42529.2|42549.2|42529.2|42542.6|42522.6|3
1637214240000|2021-11-18 05:44:00|42551.4|42531.4|42569.2|42549.2|42569.2|42549.2|42551.4|42531.4|3
1637214250000|2021-11-18 05:44:10|42573.6|42553.6|42577|42557|42577|42557|42573.6|42553.6|5
1637214260000|2021-11-18 05:44:20|42576.7|42556.7|42574.5|42554.5|42576.7|42556.7|42574.2|42554.2|3
1637214270000|2021-11-18 05:44:30|42574.8|42554.8|42569.5|42549.5|42577|42557|42567|42547|4
1637214280000|2021-11-18 05:44:40|42564.8|42544.8|42564.8|42544.8|42564.8|42544.8|42564.8|42544.8|7
1637214290000|2021-11-18 05:44:50|42569.2|42549.2|42569.5|42549.5|42569.5|42549.5|42564.5|42544.5|1
1637214300000|2021-11-18 05:45:00|42569.8|42549.8|42572.3|42552.3|42572.6|42552.6|42569.8|42549.8|1
1637214310000|2021-11-18 05:45:10|42574.8|42554.8|42574.8|42554.8|42574.8|42554.8|42572.3|42552.3|0
1637214320000|2021-11-18 05:45:20|42572.6|42552.6|42574.5|42554.5|42574.8|42554.8|42570.1|42550.1|0
1637214330000|2021-11-18 05:45:30|42574.8|42554.8|42574.8|42554.8|42577|42557|42572.3|42552.3|1
1637214340000|2021-11-18 05:45:40|||||||||1
1637214350000|2021-11-18 05:45:50|42575.1|42555.1|42574.5|42554.5|42577.3|42557.3|42574.5|42554.5|1
1637214360000|2021-11-18 05:46:00|42577|42557|42584.8|42564.8|42584.8|42564.8|42577|42557|15
1637214370000|2021-11-18 05:46:10|42584.5|42564.5|42579.8|42559.8|42584.5|42564.5|42579.8|42559.8|3
1637214380000|2021-11-18 05:46:20|42574.8|42554.8|42564.8|42544.8|42574.8|42554.8|42564.8|42544.8|3
1637214390000|2021-11-18 05:46:30|42564.2|42544.2|42554.8|42534.8|42564.2|42544.2|42554.8|42534.8|4
1637214400000|2021-11-18 05:46:40|42555.1|42535.1|42554.2|42534.2|42559.2|42539.2|42547|42527|2
1637214410000|2021-11-18 05:46:50|42541.7|42521.7|42539.2|42519.2|42541.7|42521.7|42529.8|42509.8|15
1637214420000|2021-11-18 05:47:00|42539.5|42519.5|42539.2|42519.2|42549.2|42529.2|42539.2|42519.2|28
1637214430000|2021-11-18 05:47:10|42537|42517|42534.2|42514.2|42537|42517|42529.5|42509.5|2
1637214440000|2021-11-18 05:47:20|42534.5|42514.5|42534.2|42514.2|42536.7|42516.7|42531.7|42511.7|5
1637214460000|2021-11-18 05:47:40|42534.5|42514.5|42534.5|42514.5|42534.5|42514.5|42534.5|42514.5|3
1637214470000|2021-11-18 05:47:50|42537|42517|42534.5|42514.5|42537|42517|42534.5|42514.5|2
1637214480000|2021-11-18 05:48:00|42537|42517|42520.1|42500.1|42537|42517|42519.8|42499.8|11
1637214490000|2021-11-18 05:48:10|42524.5|42504.5|42527|42507|42529.8|42509.8|42524.2|42504.2|0
1637214500000|2021-11-18 05:48:20|42529.2|42509.2|42524.2|42504.2|42529.2|42509.2|42524.2|42504.2|2
1637214510000|2021-11-18 05:48:30|42527|42507|42527|42507|42527|42507|42527|42507|1
1637214520000|2021-11-18 05:48:40|42529.2|42509.2|42524.2|42504.2|42529.2|42509.2|42521.7|42501.7|0
1637214530000|2021-11-18 05:48:50|42519.5|42499.5|42519.5|42499.5|42524.2|42504.2|42519.5|42499.5|4
1637214540000|2021-11-18 05:49:00|42517.3|42497.3|42517|42497|42519.5|42499.5|42517|42497|3
1637214550000|2021-11-18 05:49:10|42519.2|42499.2|42517|42497|42519.2|42499.2|42517|42497|2
1637214560000|2021-11-18 05:49:20|42519.2|42499.2|42514.2|42494.2|42519.2|42499.2|42509.2|42489.2|7
1637214570000|2021-11-18 05:49:30|42514.5|42494.5|42509.8|42489.8|42516.7|42496.7|42509.8|42489.8|2
1637214580000|2021-11-18 05:49:40|42509.5|42489.5|42504.2|42484.2|42509.5|42489.5|42504.2|42484.2|0
1637214590000|2021-11-18 05:49:50|42502|42482|42494.2|42474.2|42502|42482|42491.7|42471.7|14
1637214600000|2021-11-18 05:50:00|42493.9|42473.9|42494.2|42474.2|42494.5|42474.5|42491.7|42471.7|2
1637214610000|2021-11-18 05:50:10|42492|42472|42491.7|42471.7|42492|42472|42487.3|42467.3|4
1637214620000|2021-11-18 05:50:20|42489.2|42469.2|42483.9|42463.9|42491.7|42471.7|42483.9|42463.9|6
1637214630000|2021-11-18 05:50:30|42481.7|42461.7|42486.7|42466.7|42486.7|42466.7|42479.8|42459.8|1
1637214640000|2021-11-18 05:50:40|42488.9|42468.9|42487|42467|42491.7|42471.7|42486.7|42466.7|2
1637214650000|2021-11-18 05:50:50|42489.2|42469.2|42499.2|42479.2|42499.2|42479.2|42487|42467|4
1637214660000|2021-11-18 05:51:00|42498.9|42478.9|42502|42482|42504.2|42484.2|42496.7|42476.7|4
1637214670000|2021-11-18 05:51:10|42502.3|42482.3|42494.5|42474.5|42504.8|42484.8|42494.5|42474.5|7
1637214680000|2021-11-18 05:51:20|42492.3|42472.3|42487.6|42467.6|42492.3|42472.3|42485.4|42465.4|3
1637214690000|2021-11-18 05:51:30|42485.4|42465.4|42484.2|42464.2|42489.8|42469.8|42480.4|42460.4|2
1637214700000|2021-11-18 05:51:40|42482|42462|42479.2|42459.2|42484.2|42464.2|42477|42457|3
1637214710000|2021-11-18 05:51:50|42479.5|42459.5|42477|42457|42479.5|42459.5|42477|42457|4
1637214720000|2021-11-18 05:52:00|42476.7|42456.7|42476.7|42456.7|42476.7|42456.7|42476.7|42456.7|3
1637214730000|2021-11-18 05:52:10|42474.5|42454.5|42464.5|42444.5|42474.5|42454.5|42464.5|42444.5|8
1637214740000|2021-11-18 05:52:20|42466.7|42446.7|42467|42447|42469.2|42449.2|42464.5|42444.5|4
1637214750000|2021-11-18 05:52:30|42464.8|42444.8|42469.5|42449.5|42469.5|42449.5|42464.8|42444.8|1
1637214760000|2021-11-18 05:52:40|42469.2|42449.2|42469.5|42449.5|42469.5|42449.5|42464.5|42444.5|7
1637214770000|2021-11-18 05:52:50|42467.3|42447.3|42462|42442|42467.3|42447.3|42462|42442|11
1637214780000|2021-11-18 05:53:00|42459.5|42439.5|42466.7|42446.7|42468.9|42448.9|42459.5|42439.5|11
1637214790000|2021-11-18 05:53:10|42464.5|42444.5|42464.5|42444.5|42464.5|42444.5|42464.5|42444.5|4
1637214810000|2021-11-18 05:53:30|42462.3|42442.3|42462.3|42442.3|42462.3|42442.3|42462.3|42442.3|0
1637214820000|2021-11-18 05:53:40|42464.5|42444.5|42462.3|42442.3|42464.5|42444.5|42459.8|42439.8|1
1637214830000|2021-11-18 05:53:50|42464.5|42444.5|42464.5|42444.5|42464.5|42444.5|42462.3|42442.3|1
1637214840000|2021-11-18 05:54:00|42466.7|42446.7|42466.7|42446.7|42466.7|42446.7|42466.7|42446.7|6
1637214850000|2021-11-18 05:54:10|42467|42447|42473.6|42453.6|42474.5|42454.5|42460.1|42440.1|17
1637214860000|2021-11-18 05:54:20|42473.9|42453.9|42485.1|42465.1|42485.1|42465.1|42473.9|42453.9|14
1637214870000|2021-11-18 05:54:30|42487|42467|42496.7|42476.7|42496.7|42476.7|42487|42467|3
1637214880000|2021-11-18 05:54:40|42497.6|42477.6|42494.8|42474.8|42502|42482|42494.8|42474.8|10
1637214890000|2021-11-18 05:54:50|42489.8|42469.8|42489.2|42469.2|42489.8|42469.8|42489.2|42469.2|4
1637214900000|2021-11-18 05:55:00|42489.8|42469.8|42494.2|42474.2|42494.2|42474.2|42489.5|42469.5|7
1637214910000|2021-11-18 05:55:10|42496.7|42476.7|42499.8|42479.8|42499.8|42479.8|42496.7|42476.7|2
1637214920000|2021-11-18 05:55:20|42502|42482|42504.5|42484.5|42504.5|42484.5|42502|42482|1
1637214940000|2021-11-18 05:55:40|42506.7|42486.7|42509.2|42489.2|42509.8|42489.8|42504.5|42484.5|7
1637214950000|2021-11-18 05:55:50|42507|42487|42516.7|42496.7|42517|42497|42504.8|42484.8|11
1637214960000|2021-11-18 05:56:00|42517|42497|42537|42517|42537|42517|42517|42497|42
1637214970000|2021-11-18 05:56:10|42542|42522|42542|42522|42542.3|42522.3|42539.5|42519.5|5
1637214980000|2021-11-18 05:56:20|42539.8|42519.8|42539.5|42519.5|42539.8|42519.8|42539.2|42519.2|2
1637214990000|2021-11-18 05:56:30|42539.2|42519.2|42534.8|42514.8|42539.8|42519.8|42534.8|42514.8|0
1637215000000|2021-11-18 05:56:40|42532.3|42512.3|42532.3|42512.3|42532.3|42512.3|42532.3|42512.3|4
1637215010000|2021-11-18 05:56:50|42532|42512|42519.8|42499.8|42532|42512|42519.8|42499.8|5
1637215020000|2021-11-18 05:57:00|42519.5|42499.5|42514.8|42494.8|42519.5|42499.5|42514.8|42494.8|2
1637215030000|2021-11-18 05:57:10|42515.1|42495.1|42509.8|42489.8|42519.5|42499.5|42509.8|42489.8|2
1637215040000|2021-11-18 05:57:20|42512|42492|42512|42492|42514.2|42494.2|42507|42487|3
1637215050000|2021-11-18 05:57:30|42509.5|42489.5|42504.2|42484.2|42509.5|42489.5|42504.2|42484.2|1
1637215060000|2021-11-18 05:57:40|42501.7|42481.7|42499.5|42479.5|42501.7|42481.7|42499.5|42479.5|0
1637215070000|2021-11-18 05:57:50|42501.7|42481.7|42504.5|42484.5|42506.7|42486.7|42501.7|42481.7|5
1637215080000|2021-11-18 05:58:00|42509.5|42489.5|42524.2|42504.2|42524.2|42504.2|42509.5|42489.5|15
1637215090000|2021-11-18 05:58:10|42524.5|42504.5|42533.9|42513.9|42533.9|42513.9|42524.5|42504.5|0
1637215100000|2021-11-18 05:58:20|42529.5|42509.5|42529.5|42509.5|42529.8|42509.8|42529.5|42509.5|4
1637215110000|2021-11-18 05:58:30|42525.1|42505.1|42532|42512|42532|42512|42525.1|42505.1|2
1637215120000|2021-11-18 05:58:40|42534.2|42514.2|42549.2|42529.2|42549.2|42529.2|42534.2|42514.2|3
1637215130000|2021-11-18 05:58:50|42551.4|42531.4|42554.2|42534.2|42554.2|42534.2|42551.4|42531.4|6
1637215140000|2021-11-18 05:59:00|42553.9|42533.9|42544.5|42524.5|42554.5|42534.5|42544.5|42524.5|9
1637215150000|2021-11-18 05:59:10|42544.2|42524.2|42544.2|42524.2|42544.8|42524.8|42544.2|42524.2|1
1637215160000|2021-11-18 05:59:20|42544.5|42524.5|42551.4|42531.4|42551.4|42531.4|42542|42522|1
1637215170000|2021-11-18 05:59:30|42549.2|42529.2|42547|42527|42551.4|42531.4|42547|42527|1
1637215180000|2021-11-18 05:59:40|42544.8|42524.8|42542|42522|42544.8|42524.8|42539.8|42519.8|7
1637215190000|2021-11-18 05:59:50|42544.2|42524.2|42539.8|42519.8|42544.2|42524.2|42539.8|42519.8|0
1637215200000|2021-11-18 06:00:00|42539.5|42519.5|42524.2|42504.2|42539.5|42519.5|42522|42502|8
1637215210000|2021-11-18 06:00:10|42524.5|42504.5|42519.5|42499.5|42524.8|42504.8|42519.5|42499.5|3
1637215220000|2021-11-18 06:00:20|42514.8|42494.8|42507|42487|42514.8|42494.8|42507|42487|3
1637215230000|2021-11-18 06:00:30|42504.8|42484.8|42501.7|42481.7|42507|42487|42501.7|42481.7|3
1637215240000|2021-11-18 06:00:40|42499.2|42479.2|42504.8|42484.8|42508.9|42488.9|42497|42477|2
1637215250000|2021-11-18 06:00:50|42507|42487|42504.5|42484.5|42507|42487|42504.5|42484.5|0
1637215260000|2021-11-18 06:01:00|42504.8|42484.8|42506.7|42486.7|42506.7|42486.7|42504.5|42484.5|5
1637215270000|2021-11-18 06:01:10|42504.5|42484.5|42511.7|42491.7|42511.7|42491.7|42504.2|42484.2|16
1637215280000|2021-11-18 06:01:20|42514.8|42494.8|42509.8|42489.8|42519.2|42499.2|42509.5|42489.5|3
1637215290000|2021-11-18 06:01:30|42509.5|42489.5|42504.8|42484.8|42509.8|42489.8|42504.8|42484.8|0
1637215300000|2021-11-18 06:01:40|42509.5|42489.5|42509.2|42489.2|42509.8|42489.8|42504.5|42484.5|1
1637215310000|2021-11-18 06:01:50|42509.5|42489.5|42511.7|42491.7|42511.7|42491.7|42509.5|42489.5|1
1637215320000|2021-11-18 06:02:00|42514.2|42494.2|42514.2|42494.2|42514.2|42494.2|42509.2|42489.2|1
1637215330000|2021-11-18 06:02:10|42524.2|42504.2|42524.2|42504.2|42524.2|42504.2|42519.5|42499.5|5
1637215340000|2021-11-18 06:02:20|42524.5|42504.5|42527|42507|42529.5|42509.5|42524.5|42504.5|1
1637215350000|2021-11-18 06:02:30|42524.8|42504.8|42536.7|42516.7|42536.7|42516.7|42524.8|42504.8|6
1637215360000|2021-11-18 06:02:40|42537|42517|42544.5|42524.5|42544.5|42524.5|42537|42517|0
1637215370000|2021-11-18 06:02:50|42546.7|42526.7|42554.2|42534.2|42554.5|42534.5|42546.7|42526.7|6
1637215380000|2021-11-18 06:03:00|42552|42532|42546.7|42526.7|42554.2|42534.2|42544.2|42524.2|5
1637215390000|2021-11-18 06:03:10|42544.2|42524.2|42544.2|42524.2|42544.2|42524.2|42544.2|42524.2|1
1637215400000|2021-11-18 06:03:20|42542|42522|42544.2|42524.2|42544.2|42524.2|42539.8|42519.8|3
1637215410000|2021-11-18 06:03:30|42542|42522|42542|42522|42544.2|42524.2|42539.2|42519.2|3
1637215420000|2021-11-18 06:03:40|42541.7|42521.7|42544.2|42524.2|42544.2|42524.2|42541.7|42521.7|0
1637215430000|2021-11-18 06:03:50|42547|42527|42547|42527|42547|42527|42547|42527|1
1637215440000|2021-11-18 06:04:00|42549.2|42529.2|42554.2|42534.2|42556.7|42536.7|42549.2|42529.2|2
1637215450000|2021-11-18 06:04:10|42549.2|42529.2|42549.2|42529.2|42549.2|42529.2|42549.2|42529.2|1
1637215460000|2021-11-18 06:04:20|42547|42527|42539.5|42519.5|42547|42527|42539.2|42519.2|1
1637215470000|2021-11-18 06:04:30|42539.2|42519.2|42549.2|42529.2|42549.2|42529.2|42537|42517|4
1637215480000|2021-11-18 06:04:40|42551.7|42531.7|42547|42527|42551.7|42531.7|42547|42527|6
1637215490000|2021-11-18 06:04:50|42549.2|42529.2|42544.2|42524.2|42549.2|42529.2|42544.2|42524.2|3
1637215500000|2021-11-18 06:05:00|42544.5|42524.5|42541.7|42521.7|42546.7|42526.7|42539.2|42519.2|5
1637215510000|2021-11-18 06:05:10|42544.2|42524.2|42551.7|42531.7|42551.7|42531.7|42544.2|42524.2|7
1637215520000|2021-11-18 06:05:20|42554|42534|42551.7|42531.7|42554.2|42534.2|42551.7|42531.7|1
1637215530000|2021-11-18 06:05:30|42554|42534|42554.2|42534.2|42556.7|42536.7|42554|42534|3
1637215540000|2021-11-18 06:05:40|42551.7|42531.7|42554.8|42534.8|42554.8|42534.8|42551.7|42531.7|5
1637215550000|2021-11-18 06:05:50|42557.3|42537.3|42559.5|42539.5|42559.5|42539.5|42557.3|42537.3|2
1637215560000|2021-11-18 06:06:00|42562|42542|42567|42547|42567|42547|42562|42542|2
1637215570000|2021-11-18 06:06:10|42569.2|42549.2|42554.8|42534.8|42569.2|42549.2|42552.6|42532.6|9
1637215580000|2021-11-18 06:06:20|42557|42537|42549.5|42529.5|42557|42537|42549.5|42529.5|0
1637215590000|2021-11-18 06:06:30|42549.2|42529.2|42549.2|42529.2|42549.5|42529.5|42546.5|42526.5|5
1637215600000|2021-11-18 06:06:40|42551.7|42531.7|42554.2|42534.2|42554.2|42534.2|42551.7|42531.7|2
1637215610000|2021-11-18 06:06:50|42556.7|42536.7|42552|42532|42559.2|42539.2|42549.5|42529.5|4
1637215620000|2021-11-18 06:07:00|42549.5|42529.5|42567|42547|42567|42547|42549.5|42529.5|10
1637215630000|2021-11-18 06:07:10|42564.5|42544.5|42579.2|42559.2|42579.5|42559.5|42564.5|42544.5|8
1637215640000|2021-11-18 06:07:20|42579.5|42559.5|42579.2|42559.2|42581.5|42561.5|42577|42557|2
1637215650000|2021-11-18 06:07:30|42579.5|42559.5|42574.5|42554.5|42579.5|42559.5|42572.3|42552.3|1
1637215660000|2021-11-18 06:07:40|42572.3|42552.3|42572.3|42552.3|42572.3|42552.3|42570.1|42550.1|0
1637215670000|2021-11-18 06:07:50|42570.1|42550.1|42559.8|42539.8|42570.1|42550.1|42559.8|42539.8|7
1637215680000|2021-11-18 06:08:00|42557.6|42537.6|42574.2|42554.2|42576.5|42556.5|42557|42537|6
1637215690000|2021-11-18 06:08:10|42572|42552|42581.5|42561.5|42581.5|42561.5|42569.2|42549.2|1
1637215700000|2021-11-18 06:08:20|42584|42564|42584.2|42564.2|42584.2|42564.2|42581.5|42561.5|5
1637215710000|2021-11-18 06:08:30|||||||||1
1637215720000|2021-11-18 06:08:40|42586.7|42566.7|42592|42572|42592|42572|42584.2|42564.2|6
1637215730000|2021-11-18 06:08:50|42594.2|42574.2|42589.2|42569.2|42594.2|42574.2|42587|42567|4
1637215740000|2021-11-18 06:09:00|42589|42569|42599.2|42579.2|42601.5|42581.5|42588.7|42568.7|4
1637215750000|2021-11-18 06:09:10|42598.7|42578.7|42594.2|42574.2|42598.7|42578.7|42594.2|42574.2|0
1637215760000|2021-11-18 06:09:20|42596.5|42576.5|42588.7|42568.7|42596.5|42576.5|42586.5|42566.5|4
1637215770000|2021-11-18 06:09:30|42598.7|42578.7|42589.5|42569.5|42600.9|42580.9|42589.5|42569.5|2
1637215780000|2021-11-18 06:09:40|42589.2|42569.2|42581.7|42561.7|42589.2|42569.2|42581.7|42561.7|2
1637215790000|2021-11-18 06:09:50|42579.5|42559.5|42576.7|42556.7|42581.7|42561.7|42576.7|42556.7|1
1637215800000|2021-11-18 06:10:00|42579|42559|42574.2|42554.2|42579|42559|42574.2|42554.2|0
1637215810000|2021-11-18 06:10:10|42574|42554|42571.5|42551.5|42574|42554|42571.2|42551.2|3
1637215820000|2021-11-18 06:10:20|42573.7|42553.7|42571.5|42551.5|42573.7|42553.7|42564.2|42544.2|33
1637215830000|2021-11-18 06:10:30|42569.2|42549.2|42566.5|42546.5|42573.7|42553.7|42566.5|42546.5|2
1637215840000|2021-11-18 06:10:40|42564|42544|42544.2|42524.2|42564|42544|42544.2|42524.2|6
1637215850000|2021-11-18 06:10:50|42543.7|42523.7|42544.2|42524.2|42544.2|42524.2|42541.7|42521.7|3
1637215860000|2021-11-18 06:11:00|42544|42524|42531.7|42511.7|42544.2|42524.2|42531.7|42511.7|10
1637215870000|2021-11-18 06:11:10|42529.5|42509.5|42529|42509|42531.5|42511.5|42526.5|42506.5|15
1637215880000|2021-11-18 06:11:20|42531.2|42511.2|42521.2|42501.2|42533.4|42513.4|42521.2|42501.2|4
1637215890000|2021-11-18 06:11:30|42516.2|42496.2|42528.7|42508.7|42533.7|42513.7|42513.7|42493.7|5
1637215900000|2021-11-18 06:11:40|42526.2|42506.2|42533.7|42513.7|42533.7|42513.7|42526.2|42506.2|1
1637215910000|2021-11-18 06:11:50|42531.5|42511.5|42523.7|42503.7|42531.5|42511.5|42523.7|42503.7|5
1637215920000|2021-11-18 06:12:00|42526.5|42506.5|42546.5|42526.5|42549.3|42529.3|42526.5|42506.5|16
1637215930000|2021-11-18 06:12:10|42548.7|42528.7|42546.5|42526.5|42548.7|42528.7|42546.5|42526.5|0
1637215940000|2021-11-18 06:12:20|42544.3|42524.3|42548.7|42528.7|42551.2|42531.2|42544.3|42524.3|1
1637215950000|2021-11-18 06:12:30|42546.5|42526.5|42556.2|42536.2|42556.2|42536.2|42546.5|42526.5|5
1637215960000|2021-11-18 06:12:40|42558.7|42538.7|42566.2|42546.2|42566.2|42546.2|42558.7|42538.7|7
1637215970000|2021-11-18 06:12:50|42564.3|42544.3|42573.7|42553.7|42573.7|42553.7|42564.3|42544.3|3
1637215980000|2021-11-18 06:13:00|42571.5|42551.5|42571.5|42551.5|42574|42554|42569.3|42549.3|2
1637215990000|2021-11-18 06:13:10|42573.7|42553.7|42573.7|42553.7|42573.7|42553.7|42573.7|42553.7|0
1637216000000|2021-11-18 06:13:20|42571.5|42551.5|42571.5|42551.5|42571.5|42551.5|42571.5|42551.5|3
1637216010000|2021-11-18 06:13:30|42571.2|42551.2|42564|42544|42571.2|42551.2|42564|42544|2
1637216020000|2021-11-18 06:13:40|42566.2|42546.2|42565.9|42545.9|42566.2|42546.2|42565.9|42545.9|2
1637216030000|2021-11-18 06:13:50|42566.2|42546.2|42561.5|42541.5|42566.2|42546.2|42561.5|42541.5|2
1637216040000|2021-11-18 06:14:00|42561.2|42541.2|42558.7|42538.7|42561.5|42541.5|42558.7|42538.7|2
1637216050000|2021-11-18 06:14:10|42563.7|42543.7|42563.7|42543.7|42563.7|42543.7|42563.7|42543.7|1
1637216060000|2021-11-18 06:14:20|42564|42544|42573.4|42553.4|42573.4|42553.4|42564|42544|2
1637216070000|2021-11-18 06:14:30|42573.7|42553.7|42573.7|42553.7|42575.9|42555.9|42571.5|42551.5|4
1637216080000|2021-11-18 06:14:40|42571.5|42551.5|42573.7|42553.7|42576.2|42556.2|42569.3|42549.3|1
1637216090000|2021-11-18 06:14:50|42569|42549|42564|42544|42569|42549|42564|42544|3
1637216100000|2021-11-18 06:15:00|42563.7|42543.7|42569.3|42549.3|42569.3|42549.3|42561.5|42541.5|3
1637216110000|2021-11-18 06:15:10|42569|42549|42568.7|42548.7|42569.3|42549.3|42568.7|42548.7|0
1637216120000|2021-11-18 06:15:20|42566.5|42546.5|42568.7|42548.7|42569|42549|42566.5|42546.5|1
1637216130000|2021-11-18 06:15:30|42569|42549|42573.7|42553.7|42573.7|42553.7|42568.7|42548.7|2
1637216140000|2021-11-18 06:15:40|42575.9|42555.9|42584|42564|42584|42564|42575.9|42555.9|13
1637216150000|2021-11-18 06:15:50|42581.5|42561.5|42579|42559|42584|42564|42579|42559|1
1637216160000|2021-11-18 06:16:00|42581.5|42561.5|42569.3|42549.3|42583.7|42563.7|42569.3|42549.3|10
1637216180000|2021-11-18 06:16:20|42569|42549|42568.7|42548.7|42571.5|42551.5|42568.7|42548.7|3
1637216190000|2021-11-18 06:16:30|42559.3|42539.3|42559|42539|42559.3|42539.3|42554.3|42534.3|5
1637216200000|2021-11-18 06:16:40|42561.5|42541.5|42558.7|42538.7|42561.5|42541.5|42558.7|42538.7|1
1637216210000|2021-11-18 06:16:50|42556.8|42536.8|42552|42532|42559.3|42539.3|42552|42532|7
1637216220000|2021-11-18 06:17:00|42554.3|42534.3|42554.3|42534.3|42556.5|42536.5|42554.3|42534.3|0
1637216230000|2021-11-18 06:17:10|42551.8|42531.8|42554.3|42534.3|42554.3|42534.3|42551.8|42531.8|0
1637216240000|2021-11-18 06:17:20|42556.5|42536.5|42554|42534|42556.5|42536.5|42554|42534|0
1637216250000|2021-11-18 06:17:30|42554.3|42534.3|42554|42534|42556.8|42536.8|42551.5|42531.5|4
1637216260000|2021-11-18 06:17:40|42553.7|42533.7|42554|42534|42556.5|42536.5|42549.3|42529.3|1
1637216270000|2021-11-18 06:17:50|42551.5|42531.5|42551.5|42531.5|42551.5|42531.5|42551.2|42531.2|4
1637216280000|2021-11-18 06:18:00|42554|42534|42554|42534|42554|42534|42554|42534|1
1637216290000|2021-11-18 06:18:10|42556.2|42536.2|42551.5|42531.5|42556.5|42536.5|42549.3|42529.3|4
1637216300000|2021-11-18 06:18:20|42548.7|42528.7|42548.7|42528.7|42548.7|42528.7|42548.7|42528.7|4
1637216310000|2021-11-18 06:18:30|42550.9|42530.9|42553.7|42533.7|42553.7|42533.7|42550.9|42530.9|3
1637216320000|2021-11-18 06:18:40|42551.5|42531.5|42554|42534|42554|42534|42548.7|42528.7|1
1637216330000|2021-11-18 06:18:50|42556.2|42536.2|42558.7|42538.7|42558.7|42538.7|42554|42534|1
1637216340000|2021-11-18 06:19:00|42559|42539|42568.4|42548.4|42568.4|42548.4|42559|42539|4
1637216350000|2021-11-18 06:19:10|42563.7|42543.7|42568.7|42548.7|42568.7|42548.7|42563.7|42543.7|2
1637216360000|2021-11-18 06:19:20|42571.2|42551.2|42581.5|42561.5|42581.5|42561.5|42571.2|42551.2|10
1637216370000|2021-11-18 06:19:30|42583.7|42563.7|42583.7|42563.7|42584|42564|42581.5|42561.5|2
1637216380000|2021-11-18 06:19:40|42586.5|42566.5|42586.5|42566.5|42586.5|42566.5|42586.5|42566.5|1
1637216390000|2021-11-18 06:19:50|42588.7|42568.7|42593.7|42573.7|42593.7|42573.7|42588.7|42568.7|3
1637216400000|2021-11-18 06:20:00|42594|42574|42598.7|42578.7|42598.7|42578.7|42594|42574|4
1637216410000|2021-11-18 06:20:10|42596.2|42576.2|42598.7|42578.7|42598.7|42578.7|42594|42574|0
1637216420000|2021-11-18 06:20:20|42596.2|42576.2|42598.7|42578.7|42598.7|42578.7|42594|42574|3
1637216430000|2021-11-18 06:20:30|42596.5|42576.5|42589.6|42569.6|42596.5|42576.5|42589.6|42569.6|2
1637216440000|2021-11-18 06:20:40|42589.3|42569.3|42581.2|42561.2|42589.3|42569.3|42581.2|42561.2|3
1637216450000|2021-11-18 06:20:50|42580.9|42560.9|42578.7|42558.7|42580.9|42560.9|42576.5|42556.5|2
1637216460000|2021-11-18 06:21:00|42579|42559|42581.2|42561.2|42583.7|42563.7|42579|42559|1
1637216470000|2021-11-18 06:21:10|42579|42559|42583.7|42563.7|42584|42564|42579|42559|2
1637216480000|2021-11-18 06:21:20|42584|42564|42591.2|42571.2|42591.2|42571.2|42584|42564|2
1637216490000|2021-11-18 06:21:30|42591.5|42571.5|42589|42569|42593.7|42573.7|42589|42569|3
1637216500000|2021-11-18 06:21:40|42591.5|42571.5|42588.7|42568.7|42593.7|42573.7|42588.7|42568.7|3
1637216510000|2021-11-18 06:21:50|42586.5|42566.5|42588.7|42568.7|42591.2|42571.2|42586.5|42566.5|5
1637216520000|2021-11-18 06:22:00|42588.4|42568.4|42588.7|42568.7|42588.7|42568.7|42586.2|42566.2|4
1637216530000|2021-11-18 06:22:10|42591.2|42571.2|42608.7|42588.7|42609|42589|42591.2|42571.2|10
1637216540000|2021-11-18 06:22:20|42606.5|42586.5|42608.7|42588.7|42611.2|42591.2|42606.5|42586.5|4
1637216550000|2021-11-18 06:22:30|42611.2|42591.2|42616.5|42596.5|42616.5|42596.5|42611.2|42591.2|1
1637216560000|2021-11-18 06:22:40|42616.2|42596.2|42616.2|42596.2|42616.5|42596.5|42614|42594|2
1637216570000|2021-11-18 06:22:50|42614|42594|42614|42594|42614|42594|42611.8|42591.8|3
1637216580000|2021-11-18 06:23:00|42613.7|42593.7|42619.3|42599.3|42624|42604|42609.3|42589.3|10
1637216590000|2021-11-18 06:23:10|42621.5|42601.5|42622.1|42602.1|42624.3|42604.3|42621.5|42601.5|6
1637216600000|2021-11-18 06:23:20|42624.3|42604.3|42619.3|42599.3|42624.3|42604.3|42619.3|42599.3|1
1637216610000|2021-11-18 06:23:30|42619|42599|42603.7|42583.7|42619|42599|42601.8|42581.8|5
1637216620000|2021-11-18 06:23:40|42599.3|42579.3|42598.7|42578.7|42599.3|42579.3|42594.3|42574.3|4
1637216630000|2021-11-18 06:23:50|42594|42574|42599.3|42579.3|42601.5|42581.5|42594|42574|3
1637216640000|2021-11-18 06:24:00|42603.7|42583.7|42598.7|42578.7|42603.7|42583.7|42598.7|42578.7|0
1637216650000|2021-11-18 06:24:10|42601.5|42581.5|42603.7|42583.7|42603.7|42583.7|42601.2|42581.2|3
1637216660000|2021-11-18 06:24:20|42604|42584|42606.2|42586.2|42606.5|42586.5|42604|42584|3
1637216670000|2021-11-18 06:24:30|42601.5|42581.5|42591.5|42571.5|42601.5|42581.5|42589.3|42569.3|1
1637216680000|2021-11-18 06:24:40|42592.1|42572.1|42593.7|42573.7|42594.3|42574.3|42592.1|42572.1|1
1637216690000|2021-11-18 06:24:50|42591.5|42571.5|42589|42569|42591.5|42571.5|42589|42569|0
1637216700000|2021-11-18 06:25:00|42588.7|42568.7|42579|42559|42588.7|42568.7|42579|42559|6
1637216710000|2021-11-18 06:25:10|42579.3|42559.3|42586.5|42566.5|42586.5|42566.5|42579.3|42559.3|4
1637216720000|2021-11-18 06:25:20|42584.3|42564.3|42581.5|42561.5|42586.5|42566.5|42581.5|42561.5|3
1637216730000|2021-11-18 06:25:30|42583.7|42563.7|42584|42564|42584|42564|42581.5|42561.5|1
1637216740000|2021-11-18 06:25:40|42583.7|42563.7|42584.3|42564.3|42586.5|42566.5|42581.5|42561.5|2
1637216750000|2021-11-18 06:25:50|42584|42564|42586.5|42566.5|42586.5|42566.5|42584|42564|0
1637216760000|2021-11-18 06:26:00|42586.8|42566.8|42586.8|42566.8|42586.8|42566.8|42586.8|42566.8|0
1637216770000|2021-11-18 06:26:10|42587.1|42567.1|42601.2|42581.2|42601.5|42581.5|42587.1|42567.1|3
1637216780000|2021-11-18 06:26:20|42599.3|42579.3|42598.7|42578.7|42603.7|42583.7|42598.7|42578.7|5
1637216790000|2021-11-18 06:26:30|42596.5|42576.5|42606.2|42586.2|42606.2|42586.2|42596.5|42576.5|2
1637216800000|2021-11-18 06:26:40|42605.9|42585.9|42606.2|42586.2|42608.7|42588.7|42603.7|42583.7|3
1637216810000|2021-11-18 06:26:50|42608.4|42588.4|42609|42589|42609|42589|42608.4|42588.4|1
1637216820000|2021-11-18 06:27:00|42606.2|42586.2|42603.7|42583.7|42608.7|42588.7|42603.7|42583.7|2
1637216830000|2021-11-18 06:27:10|42606.2|42586.2|42620.9|42600.9|42620.9|42600.9|42606.2|42586.2|3
1637216840000|2021-11-18 06:27:20|42618.7|42598.7|42616.2|42596.2|42618.7|42598.7|42616.2|42596.2|0
1637216850000|2021-11-18 06:27:30|42618.7|42598.7|42618.7|42598.7|42618.7|42598.7|42618.7|42598.7|0
1637216860000|2021-11-18 06:27:40|42618.4|42598.4|42618.7|42598.7|42618.7|42598.7|42616.2|42596.2|1
1637216870000|2021-11-18 06:27:50|42621.2|42601.2|42626.2|42606.2|42626.5|42606.5|42621.2|42601.2|4
1637216880000|2021-11-18 06:28:00|42633.7|42613.7|42629.8|42609.8|42643.7|42623.7|42629.8|42609.8|9
1637216890000|2021-11-18 06:28:10|42632.1|42612.1|42634|42614|42634.3|42614.3|42629.6|42609.6|1
1637216900000|2021-11-18 06:28:20|42633.7|42613.7|42624.3|42604.3|42633.7|42613.7|42624.3|42604.3|7
1637216910000|2021-11-18 06:28:30|42624|42604|42618.7|42598.7|42624|42604|42618.7|42598.7|4
1637216920000|2021-11-18 06:28:40|42621.2|42601.2|42624|42604|42624|42604|42621.2|42601.2|0
1637216930000|2021-11-18 06:28:50|42624.3|42604.3|42624|42604|42626.5|42606.5|42624|42604|2
1637216940000|2021-11-18 06:29:00|42621.8|42601.8|42609.6|42589.6|42623.7|42603.7|42609.6|42589.6|5
1637216950000|2021-11-18 06:29:10|42609.3|42589.3|42606.5|42586.5|42609.3|42589.3|42604.3|42584.3|3
1637216960000|2021-11-18 06:29:20|42604.3|42584.3|42618.7|42598.7|42621.2|42601.2|42604.3|42584.3|15
1637216970000|2021-11-18 06:29:30|42621.5|42601.5|42631.2|42611.2|42631.2|42611.2|42621.5|42601.5|7
1637216980000|2021-11-18 06:29:40|42629|42609|42636.2|42616.2|42638.7|42618.7|42626.2|42606.2|5
1637216990000|2021-11-18 06:29:50|42634|42614|42628.7|42608.7|42634|42614|42628.7|42608.7|2
1637217000000|2021-11-18 06:30:00|42633.7|42613.7|42623.7|42603.7|42633.7|42613.7|42623.7|42603.7|17
1637217010000|2021-11-18 06:30:10|42621.5|42601.5|42616.5|42596.5|42623.7|42603.7|42614.3|42594.3|5
1637217020000|2021-11-18 06:30:20|42614|42594|42614|42594|42614|42594|42614|42594|2
1637217030000|2021-11-18 06:30:30|42609.3|42589.3|42608.7|42588.7|42609.3|42589.3|42606.2|42586.2|3
1637217040000|2021-11-18 06:30:40|42609|42589|42603.7|42583.7|42609|42589|42601.5|42581.5|0
1637217050000|2021-11-18 06:30:50|42599.3|42579.3|42603.7|42583.7|42603.7|42583.7|42599|42579|3
1637217060000|2021-11-18 06:31:00|42605.9|42585.9|42605.9|42585.9|42605.9|42585.9|42603.7|42583.7|0
1637217070000|2021-11-18 06:31:10|42603.7|42583.7|42608.7|42588.7|42616.2|42596.2|42603.7|42583.7|4
1637217080000|2021-11-18 06:31:20|42608.4|42588.4|42594.3|42574.3|42608.4|42588.4|42594.3|42574.3|1
1637217090000|2021-11-18 06:31:30|42594.6|42574.6|42594|42574|42594.6|42574.6|42593.7|42573.7|4
1637217100000|2021-11-18 06:31:40|42591.8|42571.8|42596.5|42576.5|42596.5|42576.5|42591.8|42571.8|0
1637217110000|2021-11-18 06:31:50|42596.8|42576.8|42594.3|42574.3|42599.3|42579.3|42594.3|42574.3|1
1637217120000|2021-11-18 06:32:00|42591.8|42571.8|42594.3|42574.3|42594.3|42574.3|42591.8|42571.8|1
1637217130000|2021-11-18 06:32:10|42598.7|42578.7|42603.7|42583.7|42603.7|42583.7|42598.7|42578.7|2
1637217140000|2021-11-18 06:32:20|42601.5|42581.5|42614.3|42594.3|42614.3|42594.3|42599.3|42579.3|4
1637217150000|2021-11-18 06:32:30|42616.5|42596.5|42613.7|42593.7|42616.5|42596.5|42613.7|42593.7|1
1637217160000|2021-11-18 06:32:40|42611.5|42591.5|42609.3|42589.3|42614|42594|42609.3|42589.3|0
1637217170000|2021-11-18 06:32:50|42609.6|42589.6|42619|42599|42619|42599|42609.6|42589.6|1
1637217180000|2021-11-18 06:33:00|42621.5|42601.5|42616.8|42596.8|42621.8|42601.8|42616.8|42596.8|1
1637217190000|2021-11-18 06:33:10|42614.6|42594.6|42621.5|42601.5|42621.5|42601.5|42614.6|42594.6|0
1637217200000|2021-11-18 06:33:20|42619.3|42599.3|42619.3|42599.3|42619.3|42599.3|42619.3|42599.3|1
1637217210000|2021-11-18 06:33:30|42621.8|42601.8|42633.7|42613.7|42633.7|42613.7|42621.5|42601.5|7
1637217220000|2021-11-18 06:33:40|42636.8|42616.8|42639.3|42619.3|42641.2|42621.2|42636.8|42616.8|4
1637217230000|2021-11-18 06:33:50|42639|42619|42632.1|42612.1|42639|42619|42632.1|42612.1|0
1637217240000|2021-11-18 06:34:00|42631.8|42611.8|42624|42604|42631.8|42611.8|42624|42604|0
1637217250000|2021-11-18 06:34:10|42623.7|42603.7|42619.3|42599.3|42623.7|42603.7|42619.3|42599.3|3
1637217260000|2021-11-18 06:34:20|42619|42599|42621.8|42601.8|42621.8|42601.8|42614.3|42594.3|2
1637217280000|2021-11-18 06:34:40|42638.7|42618.7|42638.7|42618.7|42641.5|42621.5|42636.5|42616.5|3
1637217290000|2021-11-18 06:34:50|42634|42614|42621.5|42601.5|42634|42614|42621.5|42601.5|4
1637217300000|2021-11-18 06:35:00|42623.7|42603.7|42618.7|42598.7|42623.7|42603.7|42618.7|42598.7|2
1637217310000|2021-11-18 06:35:10|42616.5|42596.5|42623.7|42603.7|42624|42604|42614|42594|8
1637217320000|2021-11-18 06:35:20|42624|42604|42621.5|42601.5|42624|42604|42619|42599|0
1637217330000|2021-11-18 06:35:30|42619.3|42599.3|42609.3|42589.3|42619.3|42599.3|42609.3|42589.3|1
1637217340000|2021-11-18 06:35:40|42604.9|42584.9|42609|42589|42609.3|42589.3|42604.9|42584.9|0
1637217350000|2021-11-18 06:35:50|42606.8|42586.8|42619|42599|42623.7|42603.7|42606.8|42586.8|3
1637217360000|2021-11-18 06:36:00|42618.7|42598.7|42596.5|42576.5|42618.7|42598.7|42596.5|42576.5|5
1637217390000|2021-11-18 06:36:30|42598.7|42578.7|42601.2|42581.2|42601.2|42581.2|42598.7|42578.7|3
1637217400000|2021-11-18 06:36:40|42603.7|42583.7|42603.7|42583.7|42603.7|42583.7|42603.7|42583.7|2
1637217410000|2021-11-18 06:36:50|42601.5|42581.5|42599.3|42579.3|42603.7|42583.7|42599.3|42579.3|3
1637217420000|2021-11-18 06:37:00|42596.8|42576.8|42594.3|42574.3|42596.8|42576.8|42594.3|42574.3|0
1637217430000|2021-11-18 06:37:10|42592.1|42572.1|42591.5|42571.5|42594.3|42574.3|42591.5|42571.5|1
1637217440000|2021-11-18 06:37:20|42594|42574|42594|42574|42594|42574|42591.5|42571.5|0
1637217450000|2021-11-18 06:37:30|42594.3|42574.3|42586.5|42566.5|42596.5|42576.5|42586.5|42566.5|3
1637217460000|2021-11-18 06:37:40|42584.3|42564.3|42554.3|42534.3|42586.2|42566.2|42551.8|42531.8|2
1637217470000|2021-11-18 06:37:50|42556.5|42536.5|42558.7|42538.7|42558.7|42538.7|42554|42534|3
1637217480000|2021-11-18 06:38:00|42556.5|42536.5|42549|42529|42558.7|42538.7|42549|42529|7
1637217490000|2021-11-18 06:38:10|42546.8|42526.8|42551.8|42531.8|42551.8|42531.8|42546.8|42526.8|2
1637217500000|2021-11-18 06:38:20|42554|42534|42566.5|42546.5|42566.5|42546.5|42551.8|42531.8|9
1637217510000|2021-11-18 06:38:30|42568.7|42548.7|42563.7|42543.7|42571.2|42551.2|42563.7|42543.7|6
1637217520000|2021-11-18 06:38:40|42561.2|42541.2|42586.5|42566.5|42588.7|42568.7|42558.7|42538.7|7
1637217530000|2021-11-18 06:38:50|42588.7|42568.7|42583.7|42563.7|42588.7|42568.7|42583.7|42563.7|1
1637217540000|2021-11-18 06:39:00|42584|42564|42584.3|42564.3|42586.5|42566.5|42584|42564|5
1637217550000|2021-11-18 06:39:10|42586.5|42566.5|42586.5|42566.5|42586.5|42566.5|42586.5|42566.5|1
1637217560000|2021-11-18 06:39:20|42584.3|42564.3|42586.5|42566.5|42589|42569|42584.3|42564.3|2
1637217570000|2021-11-18 06:39:30|42579.3|42559.3|42584.3|42564.3|42584.3|42564.3|42579.3|42559.3|2
1637217580000|2021-11-18 06:39:40|42576.8|42556.8|42579.3|42559.3|42581.5|42561.5|42576.8|42556.8|3
1637217590000|2021-11-18 06:39:50|42581.5|42561.5|42579|42559|42581.5|42561.5|42579|42559|2
1637217600000|2021-11-18 06:40:00|42579.3|42559.3|42564.3|42544.3|42579.3|42559.3|42564.3|42544.3|7
1637217610000|2021-11-18 06:40:10|42564|42544|42568.7|42548.7|42568.7|42548.7|42564|42544|1
1637217620000|2021-11-18 06:40:20|42569|42549|42568.7|42548.7|42569|42549|42568.4|42548.4|3
1637217630000|2021-11-18 06:40:30|42568.4|42548.4|42559.3|42539.3|42568.4|42548.4|42559.3|42539.3|0
1637217640000|2021-11-18 06:40:40|42556.8|42536.8|42571.5|42551.5|42578.4|42558.4|42552.1|42532.1|7
1637217650000|2021-11-18 06:40:50|42569.3|42549.3|42568.7|42548.7|42569.3|42549.3|42568.4|42548.4|4
1637217660000|2021-11-18 06:41:00|42569.3|42549.3|42568.7|42548.7|42569.3|42549.3|42566.5|42546.5|1
1637217670000|2021-11-18 06:41:10|42566.5|42546.5|42566.2|42546.2|42568.7|42548.7|42566.2|42546.2|0
1637217680000|2021-11-18 06:41:20|42563.7|42543.7|42566.2|42546.2|42566.2|42546.2|42563.7|42543.7|1
1637217690000|2021-11-18 06:41:30|42563.7|42543.7|42568.7|42548.7|42568.7|42548.7|42563.7|42543.7|5
1637217700000|2021-11-18 06:41:40|42566.5|42546.5|42564|42544|42566.5|42546.5|42563.7|42543.7|74
1637217710000|2021-11-18 06:41:50|42564.3|42544.3|42561.5|42541.5|42568.1|42548.1|42561.5|42541.5|2
1637217720000|2021-11-18 06:42:00|42563.7|42543.7|42563.7|42543.7|42563.7|42543.7|42563.7|42543.7|0
1637217730000|2021-11-18 06:42:10|42564|42544|42561.2|42541.2|42566.2|42546.2|42561.2|42541.2|0
1637217740000|2021-11-18 06:42:20|42559|42539|42553.7|42533.7|42559|42539|42553.7|42533.7|2
1637217750000|2021-11-18 06:42:30|42551.5|42531.5|42548.7|42528.7|42551.5|42531.5|42548.7|42528.7|4
1637217760000|2021-11-18 06:42:40|42549|42529|42551.5|42531.5|42554|42534|42549|42529|2
1637217780000|2021-11-18 06:43:00|42548.7|42528.7|42544|42524|42548.7|42528.7|42534.3|42514.3|9
1637217790000|2021-11-18 06:43:10|42543.7|42523.7|42546.5|42526.5|42546.5|42526.5|42543.7|42523.7|2
1637217800000|2021-11-18 06:43:20|42544|42524|42543.7|42523.7|42544|42524|42543.7|42523.7|2
1637217810000|2021-11-18 06:43:30|42545.9|42525.9|42545.9|42525.9|42545.9|42525.9|42545.9|42525.9|1
1637217820000|2021-11-18 06:43:40|42543.7|42523.7|42538.7|42518.7|42543.7|42523.7|42538.7|42518.7|3
1637217830000|2021-11-18 06:43:50|42541.2|42521.2|42541.2|42521.2|42541.2|42521.2|42541.2|42521.2|4
1637217840000|2021-11-18 06:44:00|42541.5|42521.5|42558.4|42538.4|42558.4|42538.4|42541.5|42521.5|1
1637217850000|2021-11-18 06:44:10|42558.1|42538.1|42556.2|42536.2|42558.1|42538.1|42553.7|42533.7|1
1637217860000|2021-11-18 06:44:20|42553.7|42533.7|42553.7|42533.7|42553.7|42533.7|42553.7|42533.7|1
1637217880000|2021-11-18 06:44:40|42556.2|42536.2|42556.2|42536.2|42556.2|42536.2|42556.2|42536.2|2
1637217890000|2021-11-18 06:44:50|42553.7|42533.7|42553.7|42533.7|42553.7|42533.7|42553.7|42533.7|0
1637217900000|2021-11-18 06:45:00|42551.2|42531.2|42548.7|42528.7|42551.2|42531.2|42548.7|42528.7|4
1637217910000|2021-11-18 06:45:10|||||||||1
1637217920000|2021-11-18 06:45:20|42551.5|42531.5|42548.7|42528.7|42555.9|42535.9|42548.7|42528.7|8
1637217930000|2021-11-18 06:45:30|42548.4|42528.4|42548.4|42528.4|42548.7|42528.7|42548.4|42528.4|1
1637217940000|2021-11-18 06:45:40|42548.7|42528.7|42543.7|42523.7|42548.7|42528.7|42543.7|42523.7|0
1637217950000|2021-11-18 06:45:50|42544|42524|42541.5|42521.5|42544|42524|42541.5|42521.5|0
1637217960000|2021-11-18 06:46:00|42543.7|42523.7|42541.5|42521.5|42543.7|42523.7|42541.5|42521.5|0
1637217970000|2021-11-18 06:46:10|42539.3|42519.3|42541.5|42521.5|42541.5|42521.5|42538.7|42518.7|6
1637217980000|2021-11-18 06:46:20|42539|42519|42538.7|42518.7|42539|42519|42536.5|42516.5|0
1637217990000|2021-11-18 06:46:30|42536.5|42516.5|42531.2|42511.2|42536.5|42516.5|42531.2|42511.2|0
1637218000000|2021-11-18 06:46:40|42531.5|42511.5|42524|42504|42531.5|42511.5|42524|42504|13
1637218020000|2021-11-18 06:47:00|42521.8|42501.8|42521.5|42501.5|42524|42504|42521.5|42501.5|0
1637218030000|2021-11-18 06:47:10|42519.3|42499.3|42519.6|42499.6|42519.6|42499.6|42519|42499|9
1637218040000|2021-11-18 06:47:20|42524|42504|42528.7|42508.7|42528.7|42508.7|42523.7|42503.7|5
1637218050000|2021-11-18 06:47:30|42526.5|42506.5|42526.2|42506.2|42526.5|42506.5|42523.7|42503.7|3
1637218060000|2021-11-18 06:47:40|42524|42504|42521.5|42501.5|42526.2|42506.2|42521.5|42501.5|1
1637218070000|2021-11-18 06:47:50|42519|42499|42516.2|42496.2|42519|42499|42515.9|42495.9|1
1637218080000|2021-11-18 06:48:00|42513.7|42493.7|42513.7|42493.7|42513.7|42493.7|42511.5|42491.5|0
1637218100000|2021-11-18 06:48:20|42514|42494|42514|42494|42514|42494|42514|42494|3
1637218110000|2021-11-18 06:48:30|42516.2|42496.2|42514|42494|42516.2|42496.2|42514|42494|1
1637218120000|2021-11-18 06:48:40|42511.8|42491.8|42511.8|42491.8|42511.8|42491.8|42511.8|42491.8|0
1637218130000|2021-11-18 06:48:50|42509.6|42489.6|42509.3|42489.3|42511.8|42491.8|42509.3|42489.3|1
1637218140000|2021-11-18 06:49:00|42511.8|42491.8|42511.5|42491.5|42511.8|42491.8|42509.3|42489.3|3
1637218150000|2021-11-18 06:49:10|42509.3|42489.3|42509.3|42489.3|42509.3|42489.3|42509.3|42489.3|3
1637218160000|2021-11-18 06:49:20|42509|42489|42504.3|42484.3|42509|42489|42504.3|42484.3|5
1637218170000|2021-11-18 06:49:30|42506.5|42486.5|42506.5|42486.5|42508.7|42488.7|42504.3|42484.3|0
1637218180000|2021-11-18 06:49:40|42506.8|42486.8|42509|42489|42509|42489|42506.8|42486.8|3
1637218190000|2021-11-18 06:49:50|42508.7|42488.7|42504|42484|42508.7|42488.7|42504|42484|0
1637218200000|2021-11-18 06:50:00|42504.3|42484.3|42513.7|42493.7|42513.7|42493.7|42504.3|42484.3|9
1637218210000|2021-11-18 06:50:10|42511.5|42491.5|42506.8|42486.8|42511.5|42491.5|42506.8|42486.8|5
1637218220000|2021-11-18 06:50:20|42506.2|42486.2|42501.5|42481.5|42506.2|42486.2|42501.5|42481.5|4
1637218230000|2021-11-18 06:50:30|42501.2|42481.2|42496.8|42476.8|42501.2|42481.2|42496.8|42476.8|1
1637218240000|2021-11-18 06:50:40|||||||||1
1637218250000|2021-11-18 06:50:50|42496.5|42476.5|42499|42479|42499|42479|42496.5|42476.5|3
1637218260000|2021-11-18 06:51:00|42499.3|42479.3|42501.2|42481.2|42504|42484|42499.3|42479.3|5
1637218270000|2021-11-18 06:51:10|42500.9|42480.9|42498.7|42478.7|42503.7|42483.7|42498.7|42478.7|2
1637218280000|2021-11-18 06:51:20|||||||||2
1637218290000|2021-11-18 06:51:30|42499|42479|42498.7|42478.7|42503.4|42483.4|42498.7|42478.7|5
1637218300000|2021-11-18 06:51:40|42499|42479|42498.7|42478.7|42499|42479|42498.7|42478.7|0
1637218310000|2021-11-18 06:51:50|42496.5|42476.5|42491.5|42471.5|42496.5|42476.5|42491.2|42471.2|4
1637218320000|2021-11-18 06:52:00|42491.2|42471.2|42494|42474|42494|42474|42489|42469|6
1637218330000|2021-11-18 06:52:10|42493.7|42473.7|42489.3|42469.3|42494.3|42474.3|42489.3|42469.3|1
1637218340000|2021-11-18 06:52:20|42489|42469|42489.3|42469.3|42489.3|42469.3|42489|42469|1
1637218350000|2021-11-18 06:52:30|42491.5|42471.5|42484.3|42464.3|42491.5|42471.5|42484.3|42464.3|6
1637218370000|2021-11-18 06:52:50|42489|42469|42484.3|42464.3|42489.3|42469.3|42484|42464|4
1637218380000|2021-11-18 06:53:00|42484|42464|42474|42454|42484.3|42464.3|42471.8|42451.8|11
1637218390000|2021-11-18 06:53:10|42471.8|42451.8|42476.5|42456.5|42480.9|42460.9|42471.5|42451.5|4
1637218400000|2021-11-18 06:53:20|42479.3|42459.3|42476.8|42456.8|42479.3|42459.3|42474.3|42454.3|2
1637218410000|2021-11-18 06:53:30|42479.3|42459.3|42479.3|42459.3|42479.3|42459.3|42477.1|42457.1|1
1637218420000|2021-11-18 06:53:40|42479|42459|42474.3|42454.3|42479|42459|42474.3|42454.3|4
1637218430000|2021-11-18 06:53:50|42471.5|42451.5|42473.7|42453.7|42474|42454|42469.3|42449.3|2
1637218440000|2021-11-18 06:54:00|42469.3|42449.3|42469.3|42449.3|42474.3|42454.3|42466.8|42446.8|2
1637218450000|2021-11-18 06:54:10|42464.6|42444.6|42469.3|42449.3|42469.3|42449.3|42464.6|42444.6|0
1637218460000|2021-11-18 06:54:20|42471.8|42451.8|42474|42454|42474.3|42454.3|42471.8|42451.8|10
1637218470000|2021-11-18 06:54:30|42474.3|42454.3|42474.3|42454.3|42474.3|42454.3|42474.3|42454.3|1
1637218480000|2021-11-18 06:54:40|42474.6|42454.6|42476.8|42456.8|42476.8|42456.8|42474.6|42454.6|11
1637218490000|2021-11-18 06:54:50|42479|42459|42483.7|42463.7|42483.7|42463.7|42479|42459|1
1637218500000|2021-11-18 06:55:00|42488.4|42468.4|42499|42479|42499|42479|42488.4|42468.4|2
1637218510000|2021-11-18 06:55:10|42501.2|42481.2|42503.7|42483.7|42503.7|42483.7|42501.2|42481.2|2
1637218520000|2021-11-18 06:55:20|42509|42489|42507.1|42487.1|42514|42494|42507.1|42487.1|7
1637218530000|2021-11-18 06:55:30|42504.6|42484.6|42504.3|42484.3|42506.5|42486.5|42504.3|42484.3|5
1637218540000|2021-11-18 06:55:40|42504|42484|42509|42489|42509|42489|42504|42484|3
1637218550000|2021-11-18 06:55:50|42508.7|42488.7|42506.5|42486.5|42508.7|42488.7|42506.5|42486.5|1
1637218560000|2021-11-18 06:56:00|42506.2|42486.2|42505.9|42485.9|42506.2|42486.2|42503.7|42483.7|1
1637218570000|2021-11-18 06:56:10|42506.2|42486.2|42503.7|42483.7|42508.7|42488.7|42503.7|42483.7|5
1637218580000|2021-11-18 06:56:20|42508.7|42488.7|42503.7|42483.7|42508.7|42488.7|42503.7|42483.7|4
1637218590000|2021-11-18 06:56:30|42504|42484|42503.7|42483.7|42504|42484|42503.7|42483.7|1
1637218600000|2021-11-18 06:56:40|42501.2|42481.2|42498.7|42478.7|42503.7|42483.7|42498.7|42478.7|3
1637218610000|2021-11-18 06:56:50|42496.2|42476.2|42501.2|42481.2|42501.2|42481.2|42496.2|42476.2|2
1637218620000|2021-11-18 06:57:00|42501.5|42481.5|42504.3|42484.3|42506.8|42486.8|42501.5|42481.5|2
1637218630000|2021-11-18 06:57:10|42502.1|42482.1|42510.9|42490.9|42513.1|42493.1|42502.1|42482.1|6
1637218640000|2021-11-18 06:57:20|42513.1|42493.1|42501.8|42481.8|42513.1|42493.1|42501.8|42481.8|0
1637218650000|2021-11-18 06:57:30|42502.1|42482.1|42499.3|42479.3|42504.3|42484.3|42499.3|42479.3|1
1637218660000|2021-11-18 06:57:40|42499|42479|42494|42474|42499|42479|42494|42474|1
1637218670000|2021-11-18 06:57:50|42491.8|42471.8|42491.8|42471.8|42491.8|42471.8|42491.8|42471.8|0
1637218680000|2021-11-18 06:58:00|42494|42474|42499|42479|42499|42479|42491.8|42471.8|3
1637218690000|2021-11-18 06:58:10|42498.7|42478.7|42489.3|42469.3|42498.7|42478.7|42489.3|42469.3|2
1637218700000|2021-11-18 06:58:20|42484.6|42464.6|42489.3|42469.3|42489.3|42469.3|42484.6|42464.6|1
1637218710000|2021-11-18 06:58:30|42489|42469|42477.1|42457.1|42489|42469|42477.1|42457.1|5
1637218720000|2021-11-18 06:58:40|42474.9|42454.9|42474.9|42454.9|42474.9|42454.9|42474.9|42454.9|0
1637218730000|2021-11-18 06:58:50|42474.6|42454.6|42474|42454|42474.6|42454.6|42474|42454|5
1637218740000|2021-11-18 06:59:00|42474.3|42454.3|42471.8|42451.8|42479.3|42459.3|42471.8|42451.8|5
1637218750000|2021-11-18 06:59:10|42469.3|42449.3|42469|42449|42474|42454|42469|42449|3
1637218760000|2021-11-18 06:59:20|42469.3|42449.3|42473.7|42453.7|42473.7|42453.7|42466.5|42446.5|1
1637218770000|2021-11-18 06:59:30|42474|42454|42471.5|42451.5|42474.3|42454.3|42469|42449|3
1637218780000|2021-11-18 06:59:40|42468.7|42448.7|42466.5|42446.5|42469|42449|42466.5|42446.5|0
1637218790000|2021-11-18 06:59:50|42466.8|42446.8|42463.7|42443.7|42471.5|42451.5|42463.7|42443.7|3
1637218800000|2021-11-18 07:00:00|42463.4|42443.4|42471.5|42451.5|42471.5|42451.5|42463.4|42443.4|11
1637218810000|2021-11-18 07:00:10|42471.8|42451.8|42489|42469|42491.2|42471.2|42471.8|42451.8|4
1637218820000|2021-11-18 07:00:20|42491.2|42471.2|42494|42474|42496.5|42476.5|42491.2|42471.2|5
1637218830000|2021-11-18 07:00:30|42498.7|42478.7|42503.7|42483.7|42503.7|42483.7|42498.7|42478.7|5
1637218840000|2021-11-18 07:00:40|42501.5|42481.5|42499.3|42479.3|42501.5|42481.5|42499.3|42479.3|3
1637218850000|2021-11-18 07:00:50|42497.1|42477.1|42486.8|42466.8|42497.1|42477.1|42486.8|42466.8|6
1637218860000|2021-11-18 07:01:00|42489.3|42469.3|42486.8|42466.8|42489.3|42469.3|42484.3|42464.3|9
1637218870000|2021-11-18 07:01:10|42486.5|42466.5|42486.8|42466.8|42486.8|42466.8|42484.3|42464.3|0
1637218880000|2021-11-18 07:01:20|42484.3|42464.3|42484.3|42464.3|42484.3|42464.3|42484.3|42464.3|1
1637218910000|2021-11-18 07:01:50|42481.8|42461.8|42481.8|42461.8|42481.8|42461.8|42481.8|42461.8|0
1637218920000|2021-11-18 07:02:00|42476.5|42456.5|42467.1|42447.1|42476.5|42456.5|42466.8|42446.8|11
1637218930000|2021-11-18 07:02:10|42469|42449|42464|42444|42473.7|42453.7|42464|42444|5
1637218940000|2021-11-18 07:02:20|42464.3|42444.3|42464|42444|42469|42449|42464|42444|8
1637218950000|2021-11-18 07:02:30|42461.8|42441.8|42464|42444|42464|42444|42461.8|42441.8|1
1637218960000|2021-11-18 07:02:40|||||||||1
1637218970000|2021-11-18 07:02:50|||||||||1
1637218980000|2021-11-18 07:03:00|42469|42449|42476.5|42456.5|42484|42464|42469|42449|10
1637218990000|2021-11-18 07:03:10|42474.3|42454.3|42476.5|42456.5|42476.5|42456.5|42474.3|42454.3|0
1637219000000|2021-11-18 07:03:20|42477.1|42457.1|42479|42459|42479|42459|42477.1|42457.1|0
1637219010000|2021-11-18 07:03:30|42476.8|42456.8|42481.8|42461.8|42482.1|42462.1|42476.8|42456.8|2
1637219020000|2021-11-18 07:03:40|42484|42464|42481.8|42461.8|42484|42464|42481.8|42461.8|2
1637219030000|2021-11-18 07:03:50|||||||||1
1637219040000|2021-11-18 07:04:00|42479|42459|42474.3|42454.3|42479|42459|42474.3|42454.3|5
1637219050000|2021-11-18 07:04:10|42474|42454|42466.8|42446.8|42474|42454|42466.8|42446.8|0
1637219060000|2021-11-18 07:04:20|42467.1|42447.1|42472.1|42452.1|42472.1|42452.1|42467.1|42447.1|5
1637219070000|2021-11-18 07:04:30|42471.8|42451.8|42471.8|42451.8|42474.3|42454.3|42471.8|42451.8|2
1637219080000|2021-11-18 07:04:40|42474|42454|42474.3|42454.3|42474.3|42454.3|42474|42454|1
1637219090000|2021-11-18 07:04:50|42466.5|42446.5|42466.5|42446.5|42466.5|42446.5|42466.5|42446.5|1
1637219100000|2021-11-18 07:05:00|42466.8|42446.8|42461.5|42441.5|42469.9|42449.9|42461.5|42441.5|21
1637219110000|2021-11-18 07:05:10|42464|42444|42456.5|42436.5|42464|42444|42456.5|42436.5|4
1637219120000|2021-11-18 07:05:20|42454.3|42434.3|42454.3|42434.3|42454.3|42434.3|42454.3|42434.3|0
1637219130000|2021-11-18 07:05:30|42451.8|42431.8|42454.3|42434.3|42454.3|42434.3|42451.8|42431.8|4
1637219140000|2021-11-18 07:05:40|42453.7|42433.7|42454.3|42434.3|42454.3|42434.3|42453.7|42433.7|4
1637219150000|2021-11-18 07:05:50|42456.8|42436.8|42459|42439|42459|42439|42456.8|42436.8|1
1637219160000|2021-11-18 07:06:00|42461.2|42441.2|42466.2|42446.2|42466.2|42446.2|42461.2|42441.2|7
1637219170000|2021-11-18 07:06:10|42464|42444|42466.2|42446.2|42466.2|42446.2|42464|42444|1
1637219180000|2021-11-18 07:06:20|42464|42444|42464|42444|42468.4|42448.4|42464|42444|1
1637219190000|2021-11-18 07:06:30|42479.3|42459.3|42486.5|42466.5|42486.5|42466.5|42479.3|42459.3|3
1637219200000|2021-11-18 07:06:40|42486.8|42466.8|42486.8|42466.8|42486.8|42466.8|42486.8|42466.8|1
1637219210000|2021-11-18 07:06:50|42491.2|42471.2|42498.7|42478.7|42501.2|42481.2|42491.2|42471.2|20
1637219220000|2021-11-18 07:07:00|42493.7|42473.7|42509|42489|42511.8|42491.8|42493.7|42473.7|19
1637219230000|2021-11-18 07:07:10|42508.7|42488.7|42506.2|42486.2|42508.7|42488.7|42506.2|42486.2|1
1637219240000|2021-11-18 07:07:20|42505.9|42485.9|42503.7|42483.7|42505.9|42485.9|42496.5|42476.5|8
1637219250000|2021-11-18 07:07:30|42499.3|42479.3|42499.3|42479.3|42499.3|42479.3|42499.3|42479.3|55
1637219260000|2021-11-18 07:07:40|42499.6|42479.6|42511.8|42491.8|42511.8|42491.8|42499.6|42479.6|3
1637219280000|2021-11-18 07:08:00|42509.6|42489.6|42499.3|42479.3|42509.6|42489.6|42499.3|42479.3|2
1637219290000|2021-11-18 07:08:10|42497.1|42477.1|42489.3|42469.3|42497.1|42477.1|42487.4|42467.4|2
1637219300000|2021-11-18 07:08:20|42487.1|42467.1|42489.6|42469.6|42489.6|42469.6|42487.1|42467.1|6
1637219310000|2021-11-18 07:08:30|42489.3|42469.3|42489.3|42469.3|42489.3|42469.3|42487.1|42467.1|1
1637219320000|2021-11-18 07:08:40|42487.1|42467.1|42486.8|42466.8|42487.4|42467.4|42486.8|42466.8|1
1637219330000|2021-11-18 07:08:50|42489|42469|42489.3|42469.3|42489.6|42469.6|42489|42469|1
1637219340000|2021-11-18 07:09:00|42486.8|42466.8|42489|42469|42489.3|42469.3|42486.8|42466.8|3
1637219350000|2021-11-18 07:09:10|42486.8|42466.8|42484.6|42464.6|42486.8|42466.8|42484.6|42464.6|2
1637219360000|2021-11-18 07:09:20|42481.8|42461.8|42481.8|42461.8|42481.8|42461.8|42481.8|42461.8|2
1637219370000|2021-11-18 07:09:30|42476.8|42456.8|42464.9|42444.9|42476.8|42456.8|42464.9|42444.9|5
1637219380000|2021-11-18 07:09:40|42465.2|42445.2|42452.1|42432.1|42465.2|42445.2|42451.8|42431.8|21
1637219390000|2021-11-18 07:09:50|42451.8|42431.8|42451.8|42431.8|42451.8|42431.8|42451.5|42431.5|0
1637219400000|2021-11-18 07:10:00|42452.1|42432.1|42454.3|42434.3|42454.3|42434.3|42452.1|42432.1|3
1637219410000|2021-11-18 07:10:10|42459.3|42439.3|42459.3|42439.3|42459.3|42439.3|42459.3|42439.3|1
1637219420000|2021-11-18 07:10:20|42457.1|42437.1|42457.1|42437.1|42459.3|42439.3|42454.9|42434.9|3
1637219430000|2021-11-18 07:10:30|42459.6|42439.6|42454.6|42434.6|42459.6|42439.6|42454.6|42434.6|2
1637219440000|2021-11-18 07:10:40|42454.9|42434.9|42454.6|42434.6|42454.9|42434.9|42454.6|42434.6|0
1637219450000|2021-11-18 07:10:50|42452.1|42432.1|42452.1|42432.1|42452.1|42432.1|42452.1|42432.1|4
1637219460000|2021-11-18 07:11:00|42451.8|42431.8|42449.3|42429.3|42454.3|42434.3|42449.3|42429.3|5
1637219480000|2021-11-18 07:11:20|42442.1|42422.1|42442.4|42422.4|42442.4|42422.4|42442.1|42422.1|10
1637219490000|2021-11-18 07:11:30|42442.1|42422.1|42439.6|42419.6|42442.1|42422.1|42439.6|42419.6|1
1637219500000|2021-11-18 07:11:40|42434.9|42414.9|42434.6|42414.6|42434.9|42414.9|42434.6|42414.6|2
1637219510000|2021-11-18 07:11:50|42437.1|42417.1|42434.6|42414.6|42439.6|42419.6|42434.6|42414.6|8
1637219520000|2021-11-18 07:12:00|42429.3|42409.3|42444.3|42424.3|42444.3|42424.3|42429.3|42409.3|21
1637219530000|2021-11-18 07:12:10|42439.6|42419.6|42446.8|42426.8|42446.8|42426.8|42439.6|42419.6|6
1637219540000|2021-11-18 07:12:20|42444.6|42424.6|42439.9|42419.9|42447.1|42427.1|42439.9|42419.9|11
1637219550000|2021-11-18 07:12:30|42434.9|42414.9|42439.6|42419.6|42439.6|42419.6|42434.9|42414.9|9
1637219560000|2021-11-18 07:12:40|42444.6|42424.6|42444.6|42424.6|42444.6|42424.6|42444.6|42424.6|3
1637219570000|2021-11-18 07:12:50|42446.8|42426.8|42449.3|42429.3|42449.3|42429.3|42446.8|42426.8|2
1637219580000|2021-11-18 07:13:00|42452.1|42432.1|42452.1|42432.1|42452.1|42432.1|42452.1|42432.1|2
1637219590000|2021-11-18 07:13:10|42454.3|42434.3|42452.1|42432.1|42454.3|42434.3|42452.1|42432.1|0
1637219610000|2021-11-18 07:13:30|42454.3|42434.3|42454.3|42434.3|42454.3|42434.3|42454.3|42434.3|2
1637219620000|2021-11-18 07:13:40|42454.6|42434.6|42454.6|42434.6|42454.6|42434.6|42454.6|42434.6|0
1637219630000|2021-11-18 07:13:50|42459.3|42439.3|42464.3|42444.3|42464.3|42444.3|42459.3|42439.3|3
1637219640000|2021-11-18 07:14:00|42464.9|42444.9|42464.6|42444.6|42464.9|42444.9|42464.6|42444.6|4
1637219650000|2021-11-18 07:14:10|42464.9|42444.9|42466.8|42446.8|42467.1|42447.1|42464.6|42444.6|6
1637219660000|2021-11-18 07:14:20|42464.6|42444.6|42457.1|42437.1|42464.6|42444.6|42457.1|42437.1|7
1637219670000|2021-11-18 07:14:30|42454.6|42434.6|42454.6|42434.6|42454.6|42434.6|42454.6|42434.6|0
1637219680000|2021-11-18 07:14:40|42452.4|42432.4|42456.8|42436.8|42456.8|42436.8|42452.4|42432.4|1
1637219690000|2021-11-18 07:14:50|42454.3|42434.3|42454.3|42434.3|42454.3|42434.3|42454.3|42434.3|0
1637219700000|2021-11-18 07:15:00|42452.1|42432.1|42451.8|42431.8|42452.1|42432.1|42449.6|42429.6|3
1637219710000|2021-11-18 07:15:10|42454|42434|42454|42434|42454|42434|42454|42434|0
1637219720000|2021-11-18 07:15:20|||||||||1
1637219730000|2021-11-18 07:15:30|42454.3|42434.3|42454.3|42434.3|42454.3|42434.3|42454.3|42434.3|1
1637219750000|2021-11-18 07:15:50|42456.5|42436.5|42456.8|42436.8|42456.8|42436.8|42456.5|42436.5|3
1637219760000|2021-11-18 07:16:00|42459.3|42439.3|42461.8|42441.8|42464|42444|42459.3|42439.3|2
1637219770000|2021-11-18 07:16:10|||||||||1
1637219780000|2021-11-18 07:16:20|42464.6|42444.6|42447.1|42427.1|42466.8|42446.8|42446.8|42426.8|6
1637219790000|2021-11-18 07:16:30|42444.6|42424.6|42444.6|42424.6|42449.3|42429.3|42444.3|42424.3|2
1637219800000|2021-11-18 07:16:40|42444.3|42424.3|42442.4|42422.4|42444.3|42424.3|42442.4|42422.4|0
1637219810000|2021-11-18 07:16:50|42439.9|42419.9|42442.1|42422.1|42442.4|42422.4|42439.9|42419.9|1
1637219820000|2021-11-18 07:17:00|42439.9|42419.9|42442.4|42422.4|42442.4|42422.4|42439.9|42419.9|0
1637219840000|2021-11-18 07:17:20|||||||||1
1637219850000|2021-11-18 07:17:30|42439.6|42419.6|42439.6|42419.6|42439.6|42419.6|42439.6|42419.6|5
1637219860000|2021-11-18 07:17:40|42437.4|42417.4|42439.6|42419.6|42439.6|42419.6|42437.4|42417.4|3
1637219870000|2021-11-18 07:17:50|42441.8|42421.8|42441.5|42421.5|42441.8|42421.8|42439.3|42419.3|4
1637219880000|2021-11-18 07:18:00|42439.3|42419.3|42439.6|42419.6|42441.8|42421.8|42437.1|42417.1|2
1637219890000|2021-11-18 07:18:10|42439.3|42419.3|42439.3|42419.3|42439.3|42419.3|42439.3|42419.3|2
1637219900000|2021-11-18 07:18:20|42434.6|42414.6|42426.8|42406.8|42434.6|42414.6|42426.8|42406.8|7
1637219910000|2021-11-18 07:18:30|42427.1|42407.1|42427.1|42407.1|42429.3|42409.3|42426.8|42406.8|1
1637219920000|2021-11-18 07:18:40|42424.6|42404.6|42429.3|42409.3|42429.3|42409.3|42424.6|42404.6|3
1637219930000|2021-11-18 07:18:50|42429.6|42409.6|42429.6|42409.6|42429.6|42409.6|42429.6|42409.6|1
1637219940000|2021-11-18 07:19:00|42432.1|42412.1|42436.8|42416.8|42436.8|42416.8|42432.1|42412.1|4
1637219950000|2021-11-18 07:19:10|42439|42419|42437.1|42417.1|42439.3|42419.3|42437.1|42417.1|6
1637219960000|2021-11-18 07:19:20|42434.9|42414.9|42434.9|42414.9|42434.9|42414.9|42434.9|42414.9|1
1637219970000|2021-11-18 07:19:30|42437.4|42417.4|42439.3|42419.3|42439.3|42419.3|42434.9|42414.9|1
1637219980000|2021-11-18 07:19:40|42434.9|42414.9|42439.6|42419.6|42439.6|42419.6|42434.9|42414.9|0
1637219990000|2021-11-18 07:19:50|||||||||1
1637220000000|2021-11-18 07:20:00|42437.1|42417.1|42439.6|42419.6|42439.6|42419.6|42437.1|42417.1|2
1637220010000|2021-11-18 07:20:10|42437.1|42417.1|42437.1|42417.1|42437.1|42417.1|42437.1|42417.1|1
1637220020000|2021-11-18 07:20:20|42434.9|42414.9|42434.6|42414.6|42434.9|42414.9|42434.6|42414.6|1
1637220030000|2021-11-18 07:20:30|42434.3|42414.3|42434.6|42414.6|42434.6|42414.6|42434.3|42414.3|5
1637220050000|2021-11-18 07:20:50|42439.6|42419.6|42439.6|42419.6|42439.6|42419.6|42439.6|42419.6|4
1637220060000|2021-11-18 07:21:00|42439.3|42419.3|42434.6|42414.6|42439.6|42419.6|42434.6|42414.6|3
1637220070000|2021-11-18 07:21:10|42434.9|42414.9|42434.9|42414.9|42434.9|42414.9|42434.6|42414.6|1
1637220090000|2021-11-18 07:21:30|42437.1|42417.1|42444.3|42424.3|42444.3|42424.3|42437.1|42417.1|3
1637220100000|2021-11-18 07:21:40|42449|42429|42446.8|42426.8|42449|42429|42446.8|42426.8|0
1637220110000|2021-11-18 07:21:50|42444.3|42424.3|42444.9|42424.9|42447.1|42427.1|42444.3|42424.3|6
1637220120000|2021-11-18 07:22:00|42447.1|42427.1|42434.9|42414.9|42447.1|42427.1|42434.9|42414.9|2
1637220130000|2021-11-18 07:22:10|42434.6|42414.6|42434.6|42414.6|42434.6|42414.6|42434.3|42414.3|1
1637220140000|2021-11-18 07:22:20|42437.1|42417.1|42439.6|42419.6|42439.6|42419.6|42434.6|42414.6|5
1637220150000|2021-11-18 07:22:30|42442.1|42422.1|42439.6|42419.6|42442.1|42422.1|42439.6|42419.6|1
1637220160000|2021-11-18 07:22:40|42439.9|42419.9|42447.1|42427.1|42447.1|42427.1|42439.9|42419.9|1
1637220170000|2021-11-18 07:22:50|42449.6|42429.6|42454.3|42434.3|42454.3|42434.3|42449.6|42429.6|14
1637220180000|2021-11-18 07:23:00|42452.1|42432.1|42452.1|42432.1|42452.1|42432.1|42452.1|42432.1|1
1637220190000|2021-11-18 07:23:10|42454.3|42434.3|42454.6|42434.6|42456.8|42436.8|42454.3|42434.3|0
1637220200000|2021-11-18 07:23:20|42459.6|42439.6|42456.8|42436.8|42459.6|42439.6|42456.8|42436.8|3
1637220210000|2021-11-18 07:23:30|42459.3|42439.3|42459.6|42439.6|42464.3|42444.3|42459.3|42439.3|8
1637220230000|2021-11-18 07:23:50|42457.4|42437.4|42459.6|42439.6|42459.6|42439.6|42457.4|42437.4|2
1637220240000|2021-11-18 07:24:00|||||||||1
1637220250000|2021-11-18 07:24:10|42464.6|42444.6|42469.3|42449.3|42477.1|42457.1|42464.6|42444.6|33
1637220260000|2021-11-18 07:24:20|42474.3|42454.3|42474.3|42454.3|42474.3|42454.3|42474|42454|5
1637220270000|2021-11-18 07:24:30|42474.6|42454.6|42464.9|42444.9|42474.6|42454.6|42462.4|42442.4|12
1637220280000|2021-11-18 07:24:40|42464.3|42444.3|42451.8|42431.8|42464.3|42444.3|42451.8|42431.8|13
1637220290000|2021-11-18 07:24:50|||||||||6
1637220300000|2021-11-18 07:25:00|42452.1|42432.1|42452.1|42432.1|42452.1|42432.1|42452.1|42432.1|1
1637220310000|2021-11-18 07:25:10|42449.6|42429.6|42449.6|42429.6|42449.6|42429.6|42449.6|42429.6|4
1637220320000|2021-11-18 07:25:20|||||||||2
1637220330000|2021-11-18 07:25:30|42444.6|42424.6|42447.1|42427.1|42447.1|42427.1|42444.6|42424.6|6
1637220340000|2021-11-18 07:25:40|42444.6|42424.6|42449.3|42429.3|42449.3|42429.3|42444.6|42424.6|0
1637220350000|2021-11-18 07:25:50|||||||||2
1637220360000|2021-11-18 07:26:00|42446.8|42426.8|42439.3|42419.3|42446.8|42426.8|42439.3|42419.3|2
1637220380000|2021-11-18 07:26:20|42436.8|42416.8|42434.3|42414.3|42437.1|42417.1|42432.1|42412.1|4
1637220390000|2021-11-18 07:26:30|42439.3|42419.3|42439.3|42419.3|42439.3|42419.3|42434.3|42414.3|9
1637220410000|2021-11-18 07:26:50|42436.8|42416.8|42434.3|42414.3|42436.8|42416.8|42432.1|42412.1|19
1637220420000|2021-11-18 07:27:00|42434.6|42414.6|42449|42429|42449|42429|42434.6|42414.6|7
1637220440000|2021-11-18 07:27:20|42453.7|42433.7|42453.7|42433.7|42453.7|42433.7|42453.7|42433.7|2
1637220460000|2021-11-18 07:27:40|42449.3|42429.3|42449.3|42429.3|42449.3|42429.3|42446.8|42426.8|2
1637220470000|2021-11-18 07:27:50|42449.6|42429.6|42449|42429|42451.8|42431.8|42449|42429|6
1637220490000|2021-11-18 07:28:10|42453.7|42433.7|42453.7|42433.7|42456|42436|42453.7|42433.7|6
1637220500000|2021-11-18 07:28:20|42456.2|42436.2|42458.5|42438.5|42458.5|42438.5|42456.2|42436.2|1
1637220510000|2021-11-18 07:28:30|42456.2|42436.2|42451.5|42431.5|42456.2|42436.2|42451.5|42431.5|1
1637220520000|2021-11-18 07:28:40|42446.8|42426.8|42444.3|42424.3|42449|42429|42444.3|42424.3|0
1637220530000|2021-11-18 07:28:50|42444.6|42424.6|42448.7|42428.7|42449|42429|42444|42424|0
1637220540000|2021-11-18 07:29:00|42446.5|42426.5|42451.2|42431.2|42451.2|42431.2|42446.5|42426.5|2
1637220550000|2021-11-18 07:29:10|42448.7|42428.7|42453.7|42433.7|42453.7|42433.7|42446.2|42426.2|1
1637220560000|2021-11-18 07:29:20|42456.5|42436.5|42456.5|42436.5|42456.5|42436.5|42456.5|42436.5|4
1637220570000|2021-11-18 07:29:30|42456.2|42436.2|42458.7|42438.7|42458.7|42438.7|42453.7|42433.7|2
1637220580000|2021-11-18 07:29:40|42454|42434|42456.2|42436.2|42456.2|42436.2|42454|42434|0
1637220590000|2021-11-18 07:29:50|42458.7|42438.7|42458.7|42438.7|42458.7|42438.7|42458.7|42438.7|1
1637220600000|2021-11-18 07:30:00|42458.5|42438.5|42458.7|42438.7|42458.7|42438.7|42456.2|42436.2|9
1637220610000|2021-11-18 07:30:10|42461.5|42441.5|42466.2|42446.2|42471.5|42451.5|42461.5|42441.5|21
1637220620000|2021-11-18 07:30:20|42466.5|42446.5|42468.7|42448.7|42468.7|42448.7|42466.5|42446.5|1
1637220630000|2021-11-18 07:30:30|42471|42451|42463.7|42443.7|42471|42451|42463.7|42443.7|3
1637220640000|2021-11-18 07:30:40|42461.5|42441.5|42461.5|42441.5|42461.5|42441.5|42461.5|42441.5|0
1637220660000|2021-11-18 07:31:00|42462.1|42442.1|42468.7|42448.7|42471|42451|42462.1|42442.1|6
1637220670000|2021-11-18 07:31:10|42466.5|42446.5|42459.6|42439.6|42466.5|42446.5|42459.6|42439.6|1
1637220680000|2021-11-18 07:31:20|42461.5|42441.5|42464|42444|42464|42444|42461.5|42441.5|5
1637220690000|2021-11-18 07:31:30|42464.3|42444.3|42454.3|42434.3|42464.3|42444.3|42454.3|42434.3|4
1637220700000|2021-11-18 07:31:40|42456.8|42436.8|42456.8|42436.8|42456.8|42436.8|42456.8|42436.8|1
1637220710000|2021-11-18 07:31:50|42456.5|42436.5|42448.8|42428.8|42456.5|42436.5|42448.8|42428.8|6
1637220720000|2021-11-18 07:32:00|42449|42429|42449.3|42429.3|42449.3|42429.3|42449|42429|1
1637220730000|2021-11-18 07:32:10|||||||||2
1637220740000|2021-11-18 07:32:20|42449|42429|42444.3|42424.3|42449|42429|42444.3|42424.3|1
1637220750000|2021-11-18 07:32:30|42442.1|42422.1|42444.3|42424.3|42444.3|42424.3|42442.1|42422.1|1
1637220760000|2021-11-18 07:32:40|42442.1|42422.1|42441.5|42421.5|42444.3|42424.3|42441.5|42421.5|0
1637220770000|2021-11-18 07:32:50|42439.3|42419.3|42444.3|42424.3|42444.3|42424.3|42439.3|42419.3|0
1637220780000|2021-11-18 07:33:00|42441.5|42421.5|42439.3|42419.3|42441.5|42421.5|42439.3|42419.3|0
1637220790000|2021-11-18 07:33:10|42441.5|42421.5|42439|42419|42443.8|42423.8|42439|42419|1
1637220800000|2021-11-18 07:33:20|42439.3|42419.3|42441.5|42421.5|42441.5|42421.5|42439.3|42419.3|1
1637220810000|2021-11-18 07:33:30|42443.8|42423.8|42431.5|42411.5|42443.8|42423.8|42431.5|42411.5|2
1637220820000|2021-11-18 07:33:40|42424|42404|42421.8|42401.8|42424|42404|42419.3|42399.3|8
1637220830000|2021-11-18 07:33:50|42421.5|42401.5|42421.5|42401.5|42424|42404|42419|42399|5
1637220840000|2021-11-18 07:34:00|42424|42404|42418.8|42398.8|42426.3|42406.3|42418.8|42398.8|9
1637220850000|2021-11-18 07:34:10|42416.5|42396.5|42403.8|42383.8|42416.5|42396.5|42403.8|42383.8|12
1637220860000|2021-11-18 07:34:20|42406.3|42386.3|42411.3|42391.3|42411.3|42391.3|42406.3|42386.3|3
1637220870000|2021-11-18 07:34:30|42416.5|42396.5|42416.5|42396.5|42416.5|42396.5|42416.5|42396.5|1
1637220880000|2021-11-18 07:34:40|42414.3|42394.3|42416.5|42396.5|42418.8|42398.8|42414.3|42394.3|2
1637220890000|2021-11-18 07:34:50|42418.8|42398.8|42418.8|42398.8|42419|42399|42416.5|42396.5|4
1637220900000|2021-11-18 07:35:00|42416.5|42396.5|42418.8|42398.8|42419|42399|42416.5|42396.5|3
1637220910000|2021-11-18 07:35:10|42414.3|42394.3|42419|42399|42419|42399|42414.3|42394.3|2
1637220920000|2021-11-18 07:35:20|42418.8|42398.8|42416.5|42396.5|42418.8|42398.8|42414.3|42394.3|0
1637220930000|2021-11-18 07:35:30|42418.8|42398.8|42418.8|42398.8|42418.8|42398.8|42418.8|42398.8|0
1637220940000|2021-11-18 07:35:40|42416.5|42396.5|42416.5|42396.5|42416.5|42396.5|42416.5|42396.5|0
1637220950000|2021-11-18 07:35:50|42418.8|42398.8|42411.5|42391.5|42418.8|42398.8|42411.5|42391.5|2
1637220960000|2021-11-18 07:36:00|42409.3|42389.3|42411.8|42391.8|42413.8|42393.8|42409|42389|4
1637220970000|2021-11-18 07:36:10|42409.3|42389.3|42411.5|42391.5|42413.8|42393.8|42409.3|42389.3|1
1637220980000|2021-11-18 07:36:20|42411.3|42391.3|42414|42394|42414|42394|42409.3|42389.3|5
1637220990000|2021-11-18 07:36:30|42413.8|42393.8|42409|42389|42413.8|42393.8|42409|42389|4
1637221000000|2021-11-18 07:36:40|42411.3|42391.3|42406.3|42386.3|42411.3|42391.3|42403.8|42383.8|7
1637221010000|2021-11-18 07:36:50|42404|42384|42404|42384|42404|42384|42403.8|42383.8|1
1637221020000|2021-11-18 07:37:00|42406.3|42386.3|42409.3|42389.3|42409.3|42389.3|42406.3|42386.3|6
1637221030000|2021-11-18 07:37:10|42408.8|42388.8|42401.3|42381.3|42408.8|42388.8|42401.3|42381.3|2
1637221050000|2021-11-18 07:37:30|42401.8|42381.8|42401.8|42381.8|42401.8|42381.8|42401.8|42381.8|5
1637221060000|2021-11-18 07:37:40|42399.6|42379.6|42388.8|42368.8|42404|42384|42386.5|42366.5|10
1637221070000|2021-11-18 07:37:50|42389|42369|42386.5|42366.5|42391.5|42371.5|42386.5|42366.5|3
1637221080000|2021-11-18 07:38:00|42388.8|42368.8|42389.3|42369.3|42391.5|42371.5|42386.5|42366.5|3
1637221090000|2021-11-18 07:38:10|42389|42369|42386.8|42366.8|42389|42369|42384.3|42364.3|3
1637221100000|2021-11-18 07:38:20|42389.3|42369.3|42389.3|42369.3|42391.5|42371.5|42389.3|42369.3|6
1637221110000|2021-11-18 07:38:30|42394|42374|42396.5|42376.5|42396.5|42376.5|42394|42374|7
1637221120000|2021-11-18 07:38:40|42396.8|42376.8|42396.8|42376.8|42396.8|42376.8|42394.3|42374.3|4
1637221130000|2021-11-18 07:38:50|42399|42379|42399.3|42379.3|42399.3|42379.3|42399|42379|1
1637221140000|2021-11-18 07:39:00|42401.8|42381.8|42409.3|42389.3|42409.3|42389.3|42401.8|42381.8|9
1637221150000|2021-11-18 07:39:10|42409.6|42389.6|42414.3|42394.3|42414.3|42394.3|42409.6|42389.6|0
1637221160000|2021-11-18 07:39:20|42409.3|42389.3|42409.3|42389.3|42409.3|42389.3|42409.3|42389.3|4
1637221170000|2021-11-18 07:39:30|42411.5|42391.5|42411.5|42391.5|42411.5|42391.5|42411.5|42391.5|6
1637221180000|2021-11-18 07:39:40|42409.3|42389.3|42413.8|42393.8|42413.8|42393.8|42409.3|42389.3|2
1637221190000|2021-11-18 07:39:50|42409.3|42389.3|42409.3|42389.3|42409.3|42389.3|42409.3|42389.3|2
1637221200000|2021-11-18 07:40:00|42409|42389|42409.3|42389.3|42409.3|42389.3|42409|42389|1
1637221210000|2021-11-18 07:40:10|42409|42389|42409.3|42389.3|42409.3|42389.3|42406.8|42386.8|1
1637221220000|2021-11-18 07:40:20|42411.8|42391.8|42419.3|42399.3|42421.8|42401.8|42411.8|42391.8|16
1637221230000|2021-11-18 07:40:30|42419|42399|42416.8|42396.8|42419|42399|42416.8|42396.8|0
1637221240000|2021-11-18 07:40:40|42414.3|42394.3|42414.1|42394.1|42414.3|42394.3|42414.1|42394.1|4
1637221250000|2021-11-18 07:40:50|42409.3|42389.3|42423.8|42403.8|42423.8|42403.8|42409.3|42389.3|3
1637221260000|2021-11-18 07:41:00|42424.1|42404.1|42424.3|42404.3|42424.3|42404.3|42419.3|42399.3|5
1637221270000|2021-11-18 07:41:10|42421.6|42401.6|42419.3|42399.3|42421.6|42401.6|42419.1|42399.1|0
1637221280000|2021-11-18 07:41:20|42421.6|42401.6|42421.6|42401.6|42421.6|42401.6|42421.6|42401.6|0
1637221290000|2021-11-18 07:41:30|42419.1|42399.1|42419.1|42399.1|42419.3|42399.3|42419.1|42399.1|0
1637221300000|2021-11-18 07:41:40|42416.8|42396.8|42421.6|42401.6|42421.6|42401.6|42416.8|42396.8|2
1637221310000|2021-11-18 07:41:50|42423.8|42403.8|42426.3|42406.3|42426.3|42406.3|42423.8|42403.8|1
1637221320000|2021-11-18 07:42:00|42426.6|42406.6|42426.6|42406.6|42426.6|42406.6|42426.6|42406.6|3
1637221330000|2021-11-18 07:42:10|42429.3|42409.3|42429.3|42409.3|42431.8|42411.8|42429.3|42409.3|7
1637221340000|2021-11-18 07:42:20|42429.1|42409.1|42424.3|42404.3|42429.1|42409.1|42424.1|42404.1|14
1637221350000|2021-11-18 07:42:30|42424.1|42404.1|42424.3|42404.3|42424.3|42404.3|42424.1|42404.1|1
1637221360000|2021-11-18 07:42:40|42426.6|42406.6|42426.6|42406.6|42426.8|42406.8|42426.6|42406.6|0
1637221370000|2021-11-18 07:42:50|42424.3|42404.3|42424.3|42404.3|42424.3|42404.3|42424.3|42404.3|1
1637221380000|2021-11-18 07:43:00|42426.8|42406.8|42429.1|42409.1|42429.1|42409.1|42426.8|42406.8|2
1637221390000|2021-11-18 07:43:10|42429.3|42409.3|42429.3|42409.3|42429.3|42409.3|42429.1|42409.1|3
1637221400000|2021-11-18 07:43:20|42434.3|42414.3|42438.8|42418.8|42441|42421|42434.3|42414.3|15
1637221410000|2021-11-18 07:43:30|42443.2|42423.2|42438.8|42418.8|42443.2|42423.2|42438.8|42418.8|11
1637221420000|2021-11-18 07:43:40|||||||||4
1637221430000|2021-11-18 07:43:50|42439.1|42419.1|42444.1|42424.1|42444.1|42424.1|42439.1|42419.1|2
1637221440000|2021-11-18 07:44:00|42444.3|42424.3|42444.3|42424.3|42444.3|42424.3|42444.3|42424.3|2
1637221450000|2021-11-18 07:44:10|42442.1|42422.1|42447.1|42427.1|42449.3|42429.3|42442.1|42422.1|4
1637221460000|2021-11-18 07:44:20|42449.3|42429.3|42437.7|42417.7|42452.1|42432.1|42437.7|42417.7|12
1637221470000|2021-11-18 07:44:30|42439.9|42419.9|42429.6|42409.6|42439.9|42419.9|42424.9|42404.9|4
1637221480000|2021-11-18 07:44:40|42432.1|42412.1|42429.9|42409.9|42432.1|42412.1|42429.9|42409.9|1
1637221490000|2021-11-18 07:44:50|42432.1|42412.1|42429.9|42409.9|42434.6|42414.6|42429.6|42409.6|2
1637221500000|2021-11-18 07:45:00|42429.6|42409.6|42439.9|42419.9|42439.9|42419.9|42429.6|42409.6|7
1637221510000|2021-11-18 07:45:10|42437.1|42417.1|42439.3|42419.3|42439.3|42419.3|42437.1|42417.1|10
1637221520000|2021-11-18 07:45:20|42437.1|42417.1|42437.1|42417.1|42437.1|42417.1|42437.1|42417.1|0
1637221530000|2021-11-18 07:45:30|||||||||1
1637221540000|2021-11-18 07:45:40|42432.1|42412.1|42434.9|42414.9|42434.9|42414.9|42432.1|42412.1|2
1637221550000|2021-11-18 07:45:50|42434.3|42414.3|42429.6|42409.6|42436.8|42416.8|42429.6|42409.6|10
1637221560000|2021-11-18 07:46:00|42427.1|42407.1|42424.9|42404.9|42427.1|42407.1|42424.9|42404.9|1
1637221570000|2021-11-18 07:46:10|42429.3|42409.3|42427.4|42407.4|42432.7|42412.7|42427.4|42407.4|5
1637221580000|2021-11-18 07:46:20|42432.4|42412.4|42429.6|42409.6|42432.4|42412.4|42429.6|42409.6|5
1637221590000|2021-11-18 07:46:30|42429.3|42409.3|42427.1|42407.1|42429.3|42409.3|42427.1|42407.1|1
1637221600000|2021-11-18 07:46:40|42426.8|42406.8|42422.4|42402.4|42426.8|42406.8|42422.4|42402.4|10
1637221610000|2021-11-18 07:46:50|||||||||1
1637221620000|2021-11-18 07:47:00|42424.9|42404.9|42427.1|42407.1|42427.4|42407.4|42424.9|42404.9|3
1637221630000|2021-11-18 07:47:10|42429.6|42409.6|42429.3|42409.3|42431.8|42411.8|42427.4|42407.4|4
1637221640000|2021-11-18 07:47:20|42427.1|42407.1|42427.1|42407.1|42427.1|42407.1|42427.1|42407.1|1
1637221650000|2021-11-18 07:47:30|42424.6|42404.6|42427.4|42407.4|42427.4|42407.4|42424.6|42404.6|5
1637221660000|2021-11-18 07:47:40|42427.1|42407.1|42427.4|42407.4|42427.4|42407.4|42427.1|42407.1|0
1637221670000|2021-11-18 07:47:50|42429.6|42409.6|42429.9|42409.9|42429.9|42409.9|42429.6|42409.6|1
1637221680000|2021-11-18 07:48:00|42432.4|42412.4|42432.4|42412.4|42432.4|42412.4|42432.4|42412.4|2
1637221690000|2021-11-18 07:48:10|42429.6|42409.6|42429.9|42409.9|42429.9|42409.9|42427.4|42407.4|6
1637221700000|2021-11-18 07:48:20|42439.6|42419.6|42439.6|42419.6|42439.6|42419.6|42439.6|42419.6|8
1637221730000|2021-11-18 07:48:50|42437.4|42417.4|42434.9|42414.9|42439.3|42419.3|42434.9|42414.9|1
1637221740000|2021-11-18 07:49:00|42434.6|42414.6|42447.1|42427.1|42447.1|42427.1|42434.6|42414.6|5
1637221750000|2021-11-18 07:49:10|42444.9|42424.9|42442.4|42422.4|42444.9|42424.9|42442.4|42422.4|1
1637221760000|2021-11-18 07:49:20|42444.6|42424.6|42449.6|42429.6|42449.6|42429.6|42444.6|42424.6|2
1637221770000|2021-11-18 07:49:30|42447.1|42427.1|42449.9|42429.9|42449.9|42429.9|42447.1|42427.1|3
1637221780000|2021-11-18 07:49:40|42449.6|42429.6|42444.9|42424.9|42449.6|42429.6|42444.9|42424.9|0
1637221790000|2021-11-18 07:49:50|42444.3|42424.3|42439.9|42419.9|42444.9|42424.9|42439.9|42419.9|1
1637221800000|2021-11-18 07:50:00|42444.6|42424.6|42444.9|42424.9|42444.9|42424.9|42444.6|42424.6|4
1637221810000|2021-11-18 07:50:10|||||||||5
1637221820000|2021-11-18 07:50:20|42449.6|42429.6|42449.9|42429.9|42449.9|42429.9|42449.6|42429.6|3
1637221830000|2021-11-18 07:50:30|42450.2|42430.2|42455.2|42435.2|42455.2|42435.2|42450.2|42430.2|2
1637221840000|2021-11-18 07:50:40|42459.4|42439.4|42454.6|42434.6|42459.4|42439.4|42454.6|42434.6|4
1637221850000|2021-11-18 07:50:50|42452.1|42432.1|42449.6|42429.6|42452.1|42432.1|42449.6|42429.6|1
1637221870000|2021-11-18 07:51:10|42449.9|42429.9|42459.4|42439.4|42459.4|42439.4|42449.9|42429.9|2
1637221880000|2021-11-18 07:51:20|42457.1|42437.1|42459.4|42439.4|42459.4|42439.4|42457.1|42437.1|0
1637221890000|2021-11-18 07:51:30|42459.6|42439.6|42459.6|42439.6|42459.6|42439.6|42459.6|42439.6|2
1637221900000|2021-11-18 07:51:40|42457.1|42437.1|42464.4|42444.4|42464.4|42444.4|42457.1|42437.1|3
1637221910000|2021-11-18 07:51:50|42464.1|42444.1|42464.1|42444.1|42464.1|42444.1|42464.1|42444.1|0
1637221920000|2021-11-18 07:52:00|42459.6|42439.6|42459.6|42439.6|42459.6|42439.6|42455.2|42435.2|5
1637221930000|2021-11-18 07:52:10|42457.1|42437.1|42459.6|42439.6|42459.6|42439.6|42454.9|42434.9|5
1637221940000|2021-11-18 07:52:20|42464.4|42444.4|42464.6|42444.6|42464.6|42444.6|42464.4|42444.4|2
1637221950000|2021-11-18 07:52:30|42459.9|42439.9|42462.4|42442.4|42462.4|42442.4|42459.9|42439.9|2
1637221960000|2021-11-18 07:52:40|42462.1|42442.1|42467.1|42447.1|42467.1|42447.1|42462.1|42442.1|4
1637221970000|2021-11-18 07:52:50|42464.9|42444.9|42464.9|42444.9|42464.9|42444.9|42464.9|42444.9|0
1637221980000|2021-11-18 07:53:00|||||||||1
1637221990000|2021-11-18 07:53:10|42462.4|42442.4|42459.9|42439.9|42462.4|42442.4|42459.9|42439.9|1
1637222000000|2021-11-18 07:53:20|42462.4|42442.4|42462.4|42442.4|42462.4|42442.4|42462.4|42442.4|2
1637222010000|2021-11-18 07:53:30|42464.6|42444.6|42459.9|42439.9|42464.6|42444.6|42459.9|42439.9|1
1637222020000|2021-11-18 07:53:40|42460.2|42440.2|42459.9|42439.9|42462.4|42442.4|42459.9|42439.9|2
1637222030000|2021-11-18 07:53:50|42457.7|42437.7|42462.1|42442.1|42462.4|42442.4|42457.7|42437.7|4
1637222040000|2021-11-18 07:54:00|42459.9|42439.9|42464.6|42444.6|42464.6|42444.6|42459.9|42439.9|4
1637222050000|2021-11-18 07:54:10|42464.9|42444.9|42464.9|42444.9|42464.9|42444.9|42464.9|42444.9|1
1637222060000|2021-11-18 07:54:20|42467.4|42447.4|42464.9|42444.9|42469.6|42449.6|42464.9|42444.9|9
1637222080000|2021-11-18 07:54:40|42464.6|42444.6|42464.9|42444.9|42464.9|42444.9|42464.6|42444.6|1
1637222090000|2021-11-18 07:54:50|42467.4|42447.4|42452.4|42432.4|42469.6|42449.6|42452.4|42432.4|12
1637222100000|2021-11-18 07:55:00|42434.9|42414.9|42434.9|42414.9|42434.9|42414.9|42430.2|42410.2|3
1637222110000|2021-11-18 07:55:10|42439.6|42419.6|42439.6|42419.6|42441.9|42421.9|42439.6|42419.6|3
1637222120000|2021-11-18 07:55:20|42444.1|42424.1|42444.4|42424.4|42444.4|42424.4|42444.1|42424.1|0
1637222130000|2021-11-18 07:55:30|42444.1|42424.1|42437.7|42417.7|42444.1|42424.1|42434.9|42414.9|5
1637222140000|2021-11-18 07:55:40|42439.9|42419.9|42437.4|42417.4|42439.9|42419.9|42437.4|42417.4|0
1637222150000|2021-11-18 07:55:50|42439.6|42419.6|42444.4|42424.4|42444.4|42424.4|42439.6|42419.6|6
1637222160000|2021-11-18 07:56:00|42447.4|42427.4|42447.1|42427.1|42449.6|42429.6|42447.1|42427.1|2
1637222170000|2021-11-18 07:56:10|42444.9|42424.9|42451.9|42431.9|42451.9|42431.9|42444.9|42424.9|2
1637222180000|2021-11-18 07:56:20|42449.6|42429.6|42449.6|42429.6|42449.6|42429.6|42449.6|42429.6|0
1637222190000|2021-11-18 07:56:30|42449.9|42429.9|42449.9|42429.9|42449.9|42429.9|42449.9|42429.9|0
1637222210000|2021-11-18 07:56:50|42452.4|42432.4|42452.4|42432.4|42452.7|42432.7|42452.4|42432.4|6
1637222220000|2021-11-18 07:57:00|42454.6|42434.6|42427.7|42407.7|42454.6|42434.6|42427.7|42407.7|10
1637222230000|2021-11-18 07:57:10|42430.2|42410.2|42437.7|42417.7|42437.7|42417.7|42430.2|42410.2|11
1637222240000|2021-11-18 07:57:20|42439.9|42419.9|42435.5|42415.5|42439.9|42419.9|42435.5|42415.5|0
1637222250000|2021-11-18 07:57:30|42437.7|42417.7|42435.2|42415.2|42437.7|42417.7|42435.2|42415.2|1
1637222260000|2021-11-18 07:57:40|42433|42413|42430.5|42410.5|42433|42413|42430.2|42410.2|3
1637222270000|2021-11-18 07:57:50|42430.2|42410.2|42427.7|42407.7|42430.2|42410.2|42427.7|42407.7|1
1637222280000|2021-11-18 07:58:00|42430.2|42410.2|42430.5|42410.5|42434.9|42414.9|42425.8|42405.8|5
1637222290000|2021-11-18 07:58:10|42432.7|42412.7|42435.2|42415.2|42435.2|42415.2|42430.5|42410.5|4
1637222300000|2021-11-18 07:58:20|42437.7|42417.7|42435.5|42415.5|42437.7|42417.7|42430.5|42410.5|3
1637222310000|2021-11-18 07:58:30|42437.7|42417.7|42439.9|42419.9|42442.7|42422.7|42437.7|42417.7|3
1637222320000|2021-11-18 07:58:40|42440.2|42420.2|42430.5|42410.5|42440.2|42420.2|42430.2|42410.2|2
1637222330000|2021-11-18 07:58:50|42430.2|42410.2|42425.8|42405.8|42430.2|42410.2|42425.8|42405.8|0
1637222340000|2021-11-18 07:59:00|42428|42408|42425.2|42405.2|42428|42408|42425.2|42405.2|5
1637222350000|2021-11-18 07:59:10|42423|42403|42418|42398|42425.2|42405.2|42418|42398|6
1637222360000|2021-11-18 07:59:20|42417.7|42397.7|42413|42393|42417.7|42397.7|42413|42393|3
1637222370000|2021-11-18 07:59:30|42412.7|42392.7|42413|42393|42413|42393|42412.7|42392.7|0
1637222380000|2021-11-18 07:59:40|42412.7|42392.7|42412.7|42392.7|42413|42393|42412.7|42392.7|3
1637222390000|2021-11-18 07:59:50|42412.4|42392.4|42412.4|42392.4|42412.7|42392.7|42412.4|42392.4|3
1637222400000|2021-11-18 08:00:00|42405.5|42385.5|42420.2|42400.2|42420.2|42400.2|42403|42383|24
1637222410000|2021-11-18 08:00:10|42429.9|42409.9|42430.5|42410.5|42433|42413|42428|42408|8
1637222420000|2021-11-18 08:00:20|42428|42408|42430.5|42410.5|42432.7|42412.7|42428|42408|0
1637222430000|2021-11-18 08:00:30|42438|42418|42445.2|42425.2|42445.2|42425.2|42438|42418|8
1637222440000|2021-11-18 08:00:40|42448|42428|42445.5|42425.5|42453|42433|42445.5|42425.5|15
1637222450000|2021-11-18 08:00:50|42452.7|42432.7|42457.7|42437.7|42457.7|42437.7|42452.7|42432.7|1
1637222460000|2021-11-18 08:01:00|42460.2|42440.2|42474.9|42454.9|42474.9|42454.9|42460.2|42440.2|4
1637222470000|2021-11-18 08:01:10|42475.2|42455.2|42485.5|42465.5|42485.5|42465.5|42475.2|42455.2|6
1637222480000|2021-11-18 08:01:20|42487.7|42467.7|42490.2|42470.2|42490.5|42470.5|42487.7|42467.7|4
1637222490000|2021-11-18 08:01:30|42488|42468|42475.5|42455.5|42490.5|42470.5|42475.5|42455.5|9
1637222500000|2021-11-18 08:01:40|42475.8|42455.8|42475.5|42455.5|42480.2|42460.2|42475.2|42455.2|10
1637222510000|2021-11-18 08:01:50|42475.2|42455.2|42475.2|42455.2|42475.5|42455.5|42475.2|42455.2|3
1637222520000|2021-11-18 08:02:00|42474.9|42454.9|42470.5|42450.5|42475.2|42455.2|42470.5|42450.5|2
1637222530000|2021-11-18 08:02:10|42465.2|42445.2|42475.2|42455.2|42475.2|42455.2|42465.2|42445.2|15
1637222540000|2021-11-18 08:02:20|42474.9|42454.9|42474.9|42454.9|42474.9|42454.9|42474.7|42454.7|3
1637222550000|2021-11-18 08:02:30|42472.7|42452.7|42474.9|42454.9|42474.9|42454.9|42472.7|42452.7|0
1637222560000|2021-11-18 08:02:40|42475.2|42455.2|42479.9|42459.9|42479.9|42459.9|42475.2|42455.2|8
1637222570000|2021-11-18 08:02:50|42477.7|42457.7|42473.3|42453.3|42477.7|42457.7|42473.3|42453.3|0
1637222580000|2021-11-18 08:03:00|42475.5|42455.5|42467.7|42447.7|42475.5|42455.5|42467.7|42447.7|4
1637222590000|2021-11-18 08:03:10|42465.5|42445.5|42465.5|42445.5|42465.5|42445.5|42465.5|42445.5|3
1637222600000|2021-11-18 08:03:20|42463|42443|42462.7|42442.7|42465.2|42445.2|42462.4|42442.4|3
1637222610000|2021-11-18 08:03:30|42458|42438|42457.7|42437.7|42459.9|42439.9|42455.5|42435.5|6
1637222620000|2021-11-18 08:03:40|42459.9|42439.9|42455.5|42435.5|42459.9|42439.9|42455.5|42435.5|3
1637222630000|2021-11-18 08:03:50|42452.7|42432.7|42458|42438|42458|42438|42447.7|42427.7|10
1637222640000|2021-11-18 08:04:00|42460.5|42440.5|42465.5|42445.5|42465.5|42445.5|42460.5|42440.5|8
1637222650000|2021-11-18 08:04:10|42467.7|42447.7|42470.2|42450.2|42472.4|42452.4|42467.7|42447.7|3
1637222660000|2021-11-18 08:04:20|42465.2|42445.2|42465.5|42445.5|42465.5|42445.5|42465.2|42445.2|3
1637222670000|2021-11-18 08:04:30|42465.2|42445.2|42465.2|42445.2|42465.2|42445.2|42465.2|42445.2|5
1637222680000|2021-11-18 08:04:40|42460.2|42440.2|42455.2|42435.2|42460.2|42440.2|42455.2|42435.2|1
1637222690000|2021-11-18 08:04:50|42453|42433|42450.2|42430.2|42453|42433|42450.2|42430.2|1
1637222700000|2021-11-18 08:05:00|42445.5|42425.5|42445.5|42425.5|42445.5|42425.5|42445.5|42425.5|1
1637222710000|2021-11-18 08:05:10|42445.2|42425.2|42440.5|42420.5|42447.7|42427.7|42440.2|42420.2|14
1637222720000|2021-11-18 08:05:20|42442.7|42422.7|42445.5|42425.5|42445.5|42425.5|42440.5|42420.5|2
1637222730000|2021-11-18 08:05:30|42443|42423|42438|42418|42445.2|42425.2|42438|42418|4
1637222740000|2021-11-18 08:05:40|42433|42413|42428.3|42408.3|42433|42413|42428.3|42408.3|1
1637222750000|2021-11-18 08:05:50|42425.5|42405.5|42430.5|42410.5|42430.5|42410.5|42425.2|42405.2|7
1637222760000|2021-11-18 08:06:00|42433|42413|42444.9|42424.9|42444.9|42424.9|42433|42413|6
1637222770000|2021-11-18 08:06:10|42442.7|42422.7|42452.7|42432.7|42452.7|42432.7|42442.7|42422.7|1
1637222780000|2021-11-18 08:06:20|42459.9|42439.9|42455.2|42435.2|42460.2|42440.2|42452.7|42432.7|5
1637222790000|2021-11-18 08:06:30|42455.5|42435.5|42465.2|42445.2|42465.2|42445.2|42455.5|42435.5|4
1637222800000|2021-11-18 08:06:40|42464.9|42444.9|42460.5|42440.5|42464.9|42444.9|42450.5|42430.5|4
1637222810000|2021-11-18 08:06:50|42463|42443|42465.5|42445.5|42465.5|42445.5|42463|42443|0
1637222820000|2021-11-18 08:07:00|42465.2|42445.2|42462.7|42442.7|42465.2|42445.2|42460.2|42440.2|6
1637222830000|2021-11-18 08:07:10|42462.4|42442.4|42460.5|42440.5|42463|42443|42460.2|42440.2|18
1637222840000|2021-11-18 08:07:20|42460.8|42440.8|42463|42443|42463|42443|42460.8|42440.8|7
1637222850000|2021-11-18 08:07:30|42465.5|42445.5|42460.5|42440.5|42465.5|42445.5|42458|42438|3
1637222860000|2021-11-18 08:07:40|42458|42438|42453.3|42433.3|42458|42438|42453.3|42433.3|2
1637222870000|2021-11-18 08:07:50|42450.8|42430.8|42453.3|42433.3|42453.3|42433.3|42450.8|42430.8|2
1637222880000|2021-11-18 08:08:00|42455.8|42435.8|42465.2|42445.2|42465.2|42445.2|42455.8|42435.8|3
1637222890000|2021-11-18 08:08:10|42463|42443|42465.2|42445.2|42465.2|42445.2|42463|42443|0
1637222900000|2021-11-18 08:08:20|42460.5|42440.5|42463|42443|42463|42443|42460.5|42440.5|6
1637222910000|2021-11-18 08:08:30|42460.5|42440.5|42460.5|42440.5|42460.5|42440.5|42460.2|42440.2|2
1637222920000|2021-11-18 08:08:40|42458|42438|42465.5|42445.5|42465.5|42445.5|42455.8|42435.8|5
1637222930000|2021-11-18 08:08:50|42468|42448|42472.7|42452.7|42472.7|42452.7|42468|42448|6
1637222940000|2021-11-18 08:09:00|42475.2|42455.2|42460.5|42440.5|42475.2|42455.2|42458.3|42438.3|11
1637222950000|2021-11-18 08:09:10|42460.8|42440.8|42438.3|42418.3|42460.8|42440.8|42438.3|42418.3|3
1637222960000|2021-11-18 08:09:20|42438|42418|42426.1|42406.1|42438|42418|42426.1|42406.1|3
1637222970000|2021-11-18 08:09:30|42431.1|42411.1|42423.9|42403.9|42431.1|42411.1|42423.9|42403.9|3
1637222980000|2021-11-18 08:09:40|42421.4|42401.4|42420.8|42400.8|42425.2|42405.2|42420.8|42400.8|5
1637222990000|2021-11-18 08:09:50|42425.8|42405.8|42430.8|42410.8|42430.8|42410.8|42425.8|42405.8|1
1637223000000|2021-11-18 08:10:00|42430.5|42410.5|42430.8|42410.8|42431.1|42411.1|42430.5|42410.5|7
1637223010000|2021-11-18 08:10:10|42430.2|42410.2|42421.1|42401.1|42430.2|42410.2|42421.1|42401.1|4
1637223020000|2021-11-18 08:10:20|42420.8|42400.8|42420.8|42400.8|42420.8|42400.8|42420.5|42400.5|1
1637223030000|2021-11-18 08:10:30|42416.1|42396.1|42416.1|42396.1|42416.1|42396.1|42416.1|42396.1|1
1637223040000|2021-11-18 08:10:40|42418.3|42398.3|42415.8|42395.8|42418.3|42398.3|42415.8|42395.8|1
1637223050000|2021-11-18 08:10:50|42416.1|42396.1|42418.3|42398.3|42418.3|42398.3|42416.1|42396.1|3
1637223060000|2021-11-18 08:11:00|42416.1|42396.1|42421.1|42401.1|42421.1|42401.1|42415.8|42395.8|4
1637223070000|2021-11-18 08:11:10|42423.6|42403.6|42421.1|42401.1|42425.8|42405.8|42421.1|42401.1|24
1637223090000|2021-11-18 08:11:30|42418.6|42398.6|42421.1|42401.1|42421.1|42401.1|42418.6|42398.6|0
1637223100000|2021-11-18 08:11:40|||||||||1
1637223110000|2021-11-18 08:11:50|42418.9|42398.9|42421.1|42401.1|42421.1|42401.1|42418.9|42398.9|0
1637223120000|2021-11-18 08:12:00|42418.9|42398.9|42413.3|42393.3|42418.9|42398.9|42413.3|42393.3|3
1637223130000|2021-11-18 08:12:10|42411.1|42391.1|42406.4|42386.4|42411.1|42391.1|42406.4|42386.4|1
1637223140000|2021-11-18 08:12:20|42406.1|42386.1|42403.9|42383.9|42406.1|42386.1|42403.9|42383.9|0
1637223150000|2021-11-18 08:12:30|42403.6|42383.6|42398.9|42378.9|42403.6|42383.6|42398.9|42378.9|3
1637223160000|2021-11-18 08:12:40|42398.6|42378.6|42389.2|42369.2|42398.6|42378.6|42389.2|42369.2|4
1637223170000|2021-11-18 08:12:50|42393.9|42373.9|42398.6|42378.6|42398.6|42378.6|42393.9|42373.9|13
1637223180000|2021-11-18 08:13:00|42398.9|42378.9|42413.3|42393.3|42413.3|42393.3|42398.9|42378.9|9
1637223190000|2021-11-18 08:13:10|42413.6|42393.6|42413.9|42393.9|42416.1|42396.1|42413.6|42393.6|5
1637223200000|2021-11-18 08:13:20|42411.4|42391.4|42411.4|42391.4|42411.4|42391.4|42411.4|42391.4|0
1637223210000|2021-11-18 08:13:30|||||||||3
1637223220000|2021-11-18 08:13:40|42401.1|42381.1|42396.1|42376.1|42401.1|42381.1|42395.8|42375.8|27
1637223230000|2021-11-18 08:13:50|42396.4|42376.4|42396.4|42376.4|42398.9|42378.9|42396.4|42376.4|1
1637223240000|2021-11-18 08:14:00|42396.1|42376.1|42396.1|42376.1|42396.4|42376.4|42393.9|42373.9|5
1637223250000|2021-11-18 08:14:10|42393.9|42373.9|42396.1|42376.1|42398.9|42378.9|42393.9|42373.9|0
1637223260000|2021-11-18 08:14:20|42393.9|42373.9|42393.9|42373.9|42396.1|42376.1|42393.9|42373.9|1
1637223270000|2021-11-18 08:14:30|42391.7|42371.7|42391.4|42371.4|42393.9|42373.9|42386.7|42366.7|13
1637223280000|2021-11-18 08:14:40|42393.9|42373.9|42401.1|42381.1|42401.1|42381.1|42393.9|42373.9|7
1637223290000|2021-11-18 08:14:50|42398.6|42378.6|42401.1|42381.1|42401.1|42381.1|42398.6|42378.6|0
1637223300000|2021-11-18 08:15:00|42400.8|42380.8|42403.6|42383.6|42403.6|42383.6|42398.6|42378.6|1
1637223310000|2021-11-18 08:15:10|42405.8|42385.8|42413.9|42393.9|42413.9|42393.9|42405.8|42385.8|5
1637223320000|2021-11-18 08:15:20|42413.6|42393.6|42408.9|42388.9|42413.6|42393.6|42408.9|42388.9|1
1637223330000|2021-11-18 08:15:30|42411.4|42391.4|42411.1|42391.1|42411.4|42391.4|42411.1|42391.1|3
1637223340000|2021-11-18 08:15:40|42411.4|42391.4|42411.4|42391.4|42411.4|42391.4|42411.4|42391.4|1
1637223350000|2021-11-18 08:15:50|42416.1|42396.1|42416.1|42396.1|42416.1|42396.1|42416.1|42396.1|0
1637223360000|2021-11-18 08:16:00|42418.6|42398.6|42418.6|42398.6|42418.6|42398.6|42418.6|42398.6|1
1637223370000|2021-11-18 08:16:10|42418.9|42398.9|42410.8|42390.8|42418.9|42398.9|42410.8|42390.8|1
1637223380000|2021-11-18 08:16:20|42408.9|42388.9|42408.9|42388.9|42408.9|42388.9|42408.9|42388.9|2
1637223390000|2021-11-18 08:16:30|42411.7|42391.7|42411.7|42391.7|42411.7|42391.7|42411.7|42391.7|2
1637223400000|2021-11-18 08:16:40|42413.9|42393.9|42413.9|42393.9|42413.9|42393.9|42413.9|42393.9|0
1637223410000|2021-11-18 08:16:50|42416.1|42396.1|42416.1|42396.1|42416.1|42396.1|42416.1|42396.1|0
1637223420000|2021-11-18 08:17:00|42416.4|42396.4|42416.4|42396.4|42416.4|42396.4|42416.4|42396.4|2
1637223430000|2021-11-18 08:17:10|42418.6|42398.6|42426.4|42406.4|42426.4|42406.4|42418.6|42398.6|8
1637223440000|2021-11-18 08:17:20|42421.4|42401.4|42418.6|42398.6|42421.4|42401.4|42418.6|42398.6|4
1637223450000|2021-11-18 08:17:30|42416.1|42396.1|42411.7|42391.7|42416.1|42396.1|42409.2|42389.2|6
1637223460000|2021-11-18 08:17:40|42411.1|42391.1|42411.1|42391.1|42411.1|42391.1|42411.1|42391.1|5
1637223470000|2021-11-18 08:17:50|42408.9|42388.9|42406.7|42386.7|42411.1|42391.1|42406.7|42386.7|0
1637223480000|2021-11-18 08:18:00|42408.9|42388.9|42416.1|42396.1|42416.1|42396.1|42408.6|42388.6|16
1637223490000|2021-11-18 08:18:10|42421.1|42401.1|42431.4|42411.4|42431.4|42411.4|42421.1|42401.1|9
1637223500000|2021-11-18 08:18:20|42428.9|42408.9|42431.1|42411.1|42431.1|42411.1|42421.4|42401.4|17
1637223510000|2021-11-18 08:18:30|||||||||1
1637223520000|2021-11-18 08:18:40|42428.9|42408.9|42428.6|42408.6|42428.9|42408.9|42428.6|42408.6|16
1637223530000|2021-11-18 08:18:50|42428.9|42408.9|42431.1|42411.1|42431.1|42411.1|42428.6|42408.6|1
1637223540000|2021-11-18 08:19:00|42428.6|42408.6|42426.1|42406.1|42428.6|42408.6|42423.6|42403.6|8
1637223550000|2021-11-18 08:19:10|42426.4|42406.4|42426.7|42406.7|42426.7|42406.7|42426.4|42406.4|4
1637223560000|2021-11-18 08:19:20|42426.4|42406.4|42426.4|42406.4|42426.4|42406.4|42426.4|42406.4|2
1637223570000|2021-11-18 08:19:30|42426.1|42406.1|42429.2|42409.2|42429.2|42409.2|42426.1|42406.1|5
1637223580000|2021-11-18 08:19:40|42432|42412|42434.5|42414.5|42436.7|42416.7|42432|42412|7
1637223590000|2021-11-18 08:19:50|42437|42417|42437.3|42417.3|42437.3|42417.3|42436.7|42416.7|1
1637223600000|2021-11-18 08:20:00|42436.7|42416.7|42439.5|42419.5|42439.5|42419.5|42436.7|42416.7|2
1637223610000|2021-11-18 08:20:10|42444.2|42424.2|42447|42427|42451.7|42431.7|42444.2|42424.2|2
1637223620000|2021-11-18 08:20:20|42451.7|42431.7|42451.7|42431.7|42451.7|42431.7|42451.7|42431.7|1
1637223630000|2021-11-18 08:20:30|42449.5|42429.5|42452|42432|42452|42432|42447.3|42427.3|2
1637223640000|2021-11-18 08:20:40|42456.7|42436.7|42471.7|42451.7|42471.7|42451.7|42456.7|42436.7|9
1637223650000|2021-11-18 08:20:50|42473.9|42453.9|42467.3|42447.3|42474.2|42454.2|42467.3|42447.3|10
1637223670000|2021-11-18 08:21:10|42467|42447|42467|42447|42469.2|42449.2|42467|42447|7
1637223680000|2021-11-18 08:21:20|42469.2|42449.2|42466.7|42446.7|42471.7|42451.7|42464.5|42444.5|2
1637223690000|2021-11-18 08:21:30|42461.7|42441.7|42461.7|42441.7|42461.7|42441.7|42461.7|42441.7|0
1637223700000|2021-11-18 08:21:40|42457.3|42437.3|42457.3|42437.3|42457.3|42437.3|42457.3|42437.3|0
1637223710000|2021-11-18 08:21:50|42461.7|42441.7|42462|42442|42462|42442|42461.7|42441.7|6
1637223720000|2021-11-18 08:22:00|42469.2|42449.2|42471.4|42451.4|42471.4|42451.4|42466.7|42446.7|7
1637223730000|2021-11-18 08:22:10|42471.7|42451.7|42464.5|42444.5|42471.7|42451.7|42464.5|42444.5|10
1637223740000|2021-11-18 08:22:20|42459.8|42439.8|42462|42442|42462|42442|42459.8|42439.8|6
1637223750000|2021-11-18 08:22:30|42457|42437|42457|42437|42457|42437|42456.7|42436.7|3
1637223760000|2021-11-18 08:22:40|42454.5|42434.5|42454.5|42434.5|42454.5|42434.5|42454.5|42434.5|1
1637223770000|2021-11-18 08:22:50|42452|42432|42451.7|42431.7|42452|42432|42449.2|42429.2|4
1637223780000|2021-11-18 08:23:00|42454.5|42434.5|42451.7|42431.7|42454.5|42434.5|42451.7|42431.7|6
1637223790000|2021-11-18 08:23:10|42451.4|42431.4|42453.9|42433.9|42453.9|42433.9|42449.2|42429.2|1
1637223800000|2021-11-18 08:23:20|42451.7|42431.7|42456.7|42436.7|42456.7|42436.7|42451.7|42431.7|0
1637223810000|2021-11-18 08:23:30|42461.4|42441.4|42461.7|42441.7|42461.7|42441.7|42456.7|42436.7|1
1637223820000|2021-11-18 08:23:40|||||||||1
1637223830000|2021-11-18 08:23:50|42461.4|42441.4|42463.9|42443.9|42463.9|42443.9|42461.4|42441.4|1
1637223840000|2021-11-18 08:24:00|42461.7|42441.7|42464.2|42444.2|42464.2|42444.2|42461.7|42441.7|8
1637223850000|2021-11-18 08:24:10|42464.5|42444.5|42468.9|42448.9|42468.9|42448.9|42464.5|42444.5|1
1637223860000|2021-11-18 08:24:20|42471.1|42451.1|42471.1|42451.1|42471.1|42451.1|42471.1|42451.1|0
1637223870000|2021-11-18 08:24:30|42468.9|42448.9|42476.4|42456.4|42476.4|42456.4|42468.9|42448.9|4
1637223900000|2021-11-18 08:25:00|42474.2|42454.2|42466.7|42446.7|42474.2|42454.2|42464.5|42444.5|10
1637223910000|2021-11-18 08:25:10|42466.4|42446.4|42464.2|42444.2|42466.4|42446.4|42464.2|42444.2|2
1637223920000|2021-11-18 08:25:20|42461.7|42441.7|42457|42437|42461.7|42441.7|42457|42437|2
1637223930000|2021-11-18 08:25:30|42456.7|42436.7|42456.7|42436.7|42456.7|42436.7|42456.4|42436.4|1
1637223940000|2021-11-18 08:25:40|42461.1|42441.1|42464.2|42444.2|42466.4|42446.4|42461.1|42441.1|1
1637223950000|2021-11-18 08:25:50|42468.6|42448.6|42466.4|42446.4|42468.9|42448.9|42466.4|42446.4|0
1637223960000|2021-11-18 08:26:00|42468.6|42448.6|42451.4|42431.4|42468.9|42448.9|42451.4|42431.4|5
1637223970000|2021-11-18 08:26:10|42446.7|42426.7|42443.9|42423.9|42446.7|42426.7|42443.9|42423.9|7
1637223980000|2021-11-18 08:26:20|42443.6|42423.6|42436.1|42416.1|42443.6|42423.6|42431.4|42411.4|12
1637223990000|2021-11-18 08:26:30|42436.4|42416.4|42436.7|42416.7|42439.5|42419.5|42436.4|42416.4|12
1637224000000|2021-11-18 08:26:40|||||||||2
1637224010000|2021-11-18 08:26:50|42436.4|42416.4|42436.4|42416.4|42436.4|42416.4|42436.4|42416.4|0
1637224020000|2021-11-18 08:27:00|42436.7|42416.7|42434.5|42414.5|42441.7|42421.7|42434.5|42414.5|5
1637224030000|2021-11-18 08:27:10|42432.3|42412.3|42432|42412|42432.3|42412.3|42429.5|42409.5|0
1637224040000|2021-11-18 08:27:20|42429.8|42409.8|42424.5|42404.5|42432|42412|42424.5|42404.5|5
1637224050000|2021-11-18 08:27:30|42424.2|42404.2|42422|42402|42424.5|42404.5|42421.7|42401.7|1
1637224060000|2021-11-18 08:27:40|42419.5|42399.5|42417.3|42397.3|42422|42402|42417.3|42397.3|2
1637224070000|2021-11-18 08:27:50|42417|42397|42417.3|42397.3|42417.3|42397.3|42417|42397|0
1637224080000|2021-11-18 08:28:00|42419.5|42399.5|42417.3|42397.3|42419.5|42399.5|42417|42397|1
1637224090000|2021-11-18 08:28:10|42417|42397|42417.3|42397.3|42417.3|42397.3|42417|42397|1
1637224100000|2021-11-18 08:28:20|42417|42397|42421.7|42401.7|42421.7|42401.7|42417|42397|2
1637224110000|2021-11-18 08:28:30|42424.5|42404.5|42424.5|42404.5|42424.5|42404.5|42424.5|42404.5|2
1637224120000|2021-11-18 08:28:40|42426.7|42406.7|42426.7|42406.7|42426.7|42406.7|42424.5|42404.5|3
1637224130000|2021-11-18 08:28:50|42427|42407|42427.6|42407.6|42427.6|42407.6|42427|42407|1
1637224140000|2021-11-18 08:29:00|42429.8|42409.8|42434.5|42414.5|42436.7|42416.7|42429.8|42409.8|2
1637224150000|2021-11-18 08:29:10|42431.7|42411.7|42426.7|42406.7|42431.7|42411.7|42426.7|42406.7|2
1637224160000|2021-11-18 08:29:20|42424.5|42404.5|42427|42407|42427|42407|42424.5|42404.5|2
1637224170000|2021-11-18 08:29:30|42433.9|42413.9|42431.7|42411.7|42436.1|42416.1|42431.7|42411.7|3
1637224180000|2021-11-18 08:29:40|42432|42412|42432|42412|42432|42412|42432|42412|0
1637224190000|2021-11-18 08:29:50|42429.8|42409.8|42434.5|42414.5|42434.5|42414.5|42429.8|42409.8|0
1637224200000|2021-11-18 08:30:00|42432.3|42412.3|42432.3|42412.3|42432.3|42412.3|42432|42412|3
1637224210000|2021-11-18 08:30:10|42437.6|42417.6|42441.7|42421.7|42442|42422|42437.6|42417.6|4
1637224230000|2021-11-18 08:30:30|42442|42422|42442|42422|42442|42422|42442|42422|0
1637224240000|2021-11-18 08:30:40|42442.3|42422.3|42444.5|42424.5|42446.7|42426.7|42442.3|42422.3|2
1637224250000|2021-11-18 08:30:50|42442.3|42422.3|42442|42422|42447|42427|42442|42422|0
1637224260000|2021-11-18 08:31:00|42441.7|42421.7|42422.3|42402.3|42441.7|42421.7|42417.3|42397.3|18
1637224270000|2021-11-18 08:31:10|42424.5|42404.5|42427.3|42407.3|42428.9|42408.9|42424.5|42404.5|6
1637224280000|2021-11-18 08:31:20|42427|42407|42424.5|42404.5|42427|42407|42424.5|42404.5|2
1637224290000|2021-11-18 08:31:30|42426.7|42406.7|42427.3|42407.3|42429.5|42409.5|42424.5|42404.5|0
1637224300000|2021-11-18 08:31:40|42429.5|42409.5|42427.3|42407.3|42429.5|42409.5|42426.7|42406.7|0
1637224310000|2021-11-18 08:31:50|42427|42407|42422.6|42402.6|42427|42407|42422.6|42402.6|0
1637224320000|2021-11-18 08:32:00|42424.8|42404.8|42424.8|42404.8|42424.8|42404.8|42422|42402|3
1637224330000|2021-11-18 08:32:10|42424.5|42404.5|42431.7|42411.7|42432|42412|42409.5|42389.5|16
1637224340000|2021-11-18 08:32:20|42429.5|42409.5|42427.3|42407.3|42429.5|42409.5|42427.3|42407.3|0
1637224350000|2021-11-18 08:32:30|42427|42407|42421.7|42401.7|42427|42407|42421.7|42401.7|1
1637224370000|2021-11-18 08:32:50|42422|42402|42429.2|42409.2|42429.2|42409.2|42422|42402|5
1637224380000|2021-11-18 08:33:00|42427|42407|42424.5|42404.5|42427|42407|42424.5|42404.5|1
1637224390000|2021-11-18 08:33:10|42424.2|42404.2|42417|42397|42424.2|42404.2|42412.3|42392.3|0
1637224400000|2021-11-18 08:33:20|42419.2|42399.2|42421.7|42401.7|42421.7|42401.7|42416.7|42396.7|1
1637224410000|2021-11-18 08:33:30|42419.5|42399.5|42414.5|42394.5|42419.5|42399.5|42414.5|42394.5|2
1637224420000|2021-11-18 08:33:40|42414.2|42394.2|42409.2|42389.2|42414.2|42394.2|42409.2|42389.2|1
1637224430000|2021-11-18 08:33:50|42406.7|42386.7|42402|42382|42406.7|42386.7|42397|42377|3
1637224440000|2021-11-18 08:34:00|42404.2|42384.2|42404.2|42384.2|42404.2|42384.2|42404.2|42384.2|0
1637224450000|2021-11-18 08:34:10|42407|42387|42414.5|42394.5|42414.5|42394.5|42407|42387|7
1637224460000|2021-11-18 08:34:20|42412.3|42392.3|42411.7|42391.7|42412.3|42392.3|42411.7|42391.7|0
1637224470000|2021-11-18 08:34:30|42412|42392|42411.7|42391.7|42412|42392|42411.7|42391.7|1
1637224480000|2021-11-18 08:34:40|42409.5|42389.5|42409.2|42389.2|42411.7|42391.7|42407|42387|7
1637224490000|2021-11-18 08:34:50|42411.4|42391.4|42421.7|42401.7|42421.7|42401.7|42411.4|42391.4|4
1637224500000|2021-11-18 08:35:00|42423.9|42403.9|42423.9|42403.9|42423.9|42403.9|42423.9|42403.9|0
1637224510000|2021-11-18 08:35:10|42421.7|42401.7|42421.7|42401.7|42421.7|42401.7|42421.7|42401.7|0
1637224520000|2021-11-18 08:35:20|42422|42402|42412.3|42392.3|42422|42402|42412.3|42392.3|1
1637224530000|2021-11-18 08:35:30|42412|42392|42409.5|42389.5|42412|42392|42409.5|42389.5|0
1637224540000|2021-11-18 08:35:40|||||||||1
1637224550000|2021-11-18 08:35:50|42411.7|42391.7|42409.5|42389.5|42411.7|42391.7|42409.2|42389.2|3
1637224560000|2021-11-18 08:36:00|42408.9|42388.9|42409.5|42389.5|42409.5|42389.5|42407.3|42387.3|1
1637224570000|2021-11-18 08:36:10|42412|42392|42409.5|42389.5|42412|42392|42409.5|42389.5|0
1637224580000|2021-11-18 08:36:20|42409.8|42389.8|42429.2|42409.2|42431.4|42411.4|42409.8|42389.8|5
1637224590000|2021-11-18 08:36:30|42431.4|42411.4|42432|42412|42432|42412|42429.2|42409.2|2
1637224600000|2021-11-18 08:36:40|42432.3|42412.3|42436.7|42416.7|42436.7|42416.7|42432.3|42412.3|3
1637224610000|2021-11-18 08:36:50|42434.5|42414.5|42434.5|42414.5|42434.5|42414.5|42434.5|42414.5|0
1637224620000|2021-11-18 08:37:00|42434.8|42414.8|42437.3|42417.3|42437.3|42417.3|42434.8|42414.8|2
1637224630000|2021-11-18 08:37:10|42437|42417|42437|42417|42437|42417|42437|42417|0
1637224640000|2021-11-18 08:37:20|42432.3|42412.3|42427.3|42407.3|42432.3|42412.3|42427.3|42407.3|2
1637224660000|2021-11-18 08:37:40|42424.8|42404.8|42422|42402|42424.8|42404.8|42419.8|42399.8|3
1637224670000|2021-11-18 08:37:50|42421.7|42401.7|42422|42402|42422|42402|42421.7|42401.7|0
1637224680000|2021-11-18 08:38:00|42422.3|42402.3|42422.6|42402.6|42422.6|42402.6|42419.5|42399.5|2
1637224690000|2021-11-18 08:38:10|42422.3|42402.3|42422.3|42402.3|42424.8|42404.8|42422.3|42402.3|2
1637224700000|2021-11-18 08:38:20|42422|42402|42422|42402|42422.3|42402.3|42419.8|42399.8|1
1637224720000|2021-11-18 08:38:40|42421.7|42401.7|42417.3|42397.3|42421.7|42401.7|42417.3|42397.3|1
1637224730000|2021-11-18 08:38:50|42422|42402|42421.7|42401.7|42422|42402|42421.7|42401.7|0
1637224740000|2021-11-18 08:39:00|42422|42402|42417|42397|42422|42402|42417|42397|1
1637224750000|2021-11-18 08:39:10|42419.5|42399.5|42422|42402|42422|42402|42419.5|42399.5|1
1637224760000|2021-11-18 08:39:20|42421.7|42401.7|42422|42402|42422|42402|42421.7|42401.7|0
1637224770000|2021-11-18 08:39:30|42421.7|42401.7|42421.7|42401.7|42421.7|42401.7|42421.7|42401.7|3
1637224780000|2021-11-18 08:39:40|42419.5|42399.5|42422|42402|42422|42402|42417|42397|5
1637224790000|2021-11-18 08:39:50|42424.2|42404.2|42424.5|42404.5|42424.5|42404.5|42424.2|42404.2|1
1637224800000|2021-11-18 08:40:00|42424.2|42404.2|42419.5|42399.5|42424.2|42404.2|42419.5|42399.5|3
1637224810000|2021-11-18 08:40:10|42421.7|42401.7|42419.5|42399.5|42421.7|42401.7|42419.5|42399.5|0
1637224830000|2021-11-18 08:40:30|42417.3|42397.3|42417.3|42397.3|42417.3|42397.3|42417.3|42397.3|1
1637224840000|2021-11-18 08:40:40|42421.7|42401.7|42422.3|42402.3|42422.3|42402.3|42421.7|42401.7|4
1637224850000|2021-11-18 08:40:50|42424.5|42404.5|42422|42402|42426.7|42406.7|42422|42402|5
1637224860000|2021-11-18 08:41:00|42421.7|42401.7|42420.1|42400.1|42421.7|42401.7|42414.8|42394.8|6
1637224870000|2021-11-18 08:41:10|42417.3|42397.3|42419.5|42399.5|42422|42402|42417|42397|3
1637224880000|2021-11-18 08:41:20|42417|42397|42414.5|42394.5|42417.3|42397.3|42414.5|42394.5|5
1637224890000|2021-11-18 08:41:30|42416.7|42396.7|42406.7|42386.7|42416.7|42396.7|42402.3|42382.3|5
1637224900000|2021-11-18 08:41:40|42402|42382|42404.5|42384.5|42404.5|42384.5|42402|42382|4
1637224910000|2021-11-18 08:41:50|42402|42382|42407|42387|42409.2|42389.2|42402|42382|3
1637224920000|2021-11-18 08:42:00|42404.8|42384.8|42402|42382|42404.8|42384.8|42401.7|42381.7|4
1637224930000|2021-11-18 08:42:10|42404.2|42384.2|42407|42387|42407|42387|42402|42382|5
1637224940000|2021-11-18 08:42:20|42411.7|42391.7|42411.7|42391.7|42411.7|42391.7|42409.5|42389.5|3
1637224950000|2021-11-18 08:42:30|42412|42392|42414.5|42394.5|42419.5|42399.5|42412|42392|2
1637224960000|2021-11-18 08:42:40|42412|42392|42412|42392|42412|42392|42412|42392|1
1637224970000|2021-11-18 08:42:50|42411.7|42391.7|42406.7|42386.7|42411.7|42391.7|42404.5|42384.5|3
1637224980000|2021-11-18 08:43:00|42407|42387|42407|42387|42407|42387|42407|42387|0
1637224990000|2021-11-18 08:43:10|42409.5|42389.5|42412|42392|42412|42392|42409.5|42389.5|5
1637225000000|2021-11-18 08:43:20|42414.2|42394.2|42412|42392|42414.2|42394.2|42412|42392|0
1637225010000|2021-11-18 08:43:30|42414.2|42394.2|42414.2|42394.2|42414.2|42394.2|42414.2|42394.2|0
1637225020000|2021-11-18 08:43:40|42414.5|42394.5|42414.5|42394.5|42416.7|42396.7|42414.5|42394.5|0
1637225030000|2021-11-18 08:43:50|42414.2|42394.2|42412|42392|42414.2|42394.2|42412|42392|6
1637225040000|2021-11-18 08:44:00|42409.5|42389.5|42407.3|42387.3|42409.5|42389.5|42404.8|42384.8|1
1637225050000|2021-11-18 08:44:10|42404.5|42384.5|42402.3|42382.3|42406.7|42386.7|42402.3|42382.3|3
1637225060000|2021-11-18 08:44:20|42407|42387|42406.7|42386.7|42407|42387|42404.5|42384.5|2
1637225070000|2021-11-18 08:44:30|42402.3|42382.3|42404.5|42384.5|42404.5|42384.5|42402|42382|1
1637225090000|2021-11-18 08:44:50|42404.8|42384.8|42409.5|42389.5|42409.5|42389.5|42404.8|42384.8|2
1637225100000|2021-11-18 08:45:00|42409.8|42389.8|42416.7|42396.7|42416.7|42396.7|42409.8|42389.8|1
1637225110000|2021-11-18 08:45:10|42417|42397|42419.5|42399.5|42419.5|42399.5|42417|42397|4
1637225120000|2021-11-18 08:45:20|42422|42402|42421.7|42401.7|42424.2|42404.2|42421.7|42401.7|1
1637225130000|2021-11-18 08:45:30|42422|42402|42419.2|42399.2|42424.2|42404.2|42419.2|42399.2|3
1637225140000|2021-11-18 08:45:40|42421.7|42401.7|42419.2|42399.2|42421.7|42401.7|42419.2|42399.2|0
1637225150000|2021-11-18 08:45:50|||||||||1
1637225160000|2021-11-18 08:46:00|42419.5|42399.5|42417|42397|42421.7|42401.7|42417|42397|3
1637225170000|2021-11-18 08:46:10|42417.3|42397.3|42419.5|42399.5|42421.7|42401.7|42417|42397|2
1637225180000|2021-11-18 08:46:20|42419.2|42399.2|42417|42397|42419.2|42399.2|42417|42397|0
1637225190000|2021-11-18 08:46:30|42411.7|42391.7|42409.5|42389.5|42411.7|42391.7|42409.5|42389.5|5
1637225200000|2021-11-18 08:46:40|42407.6|42387.6|42407|42387|42409.8|42389.8|42407|42387|3
1637225210000|2021-11-18 08:46:50|42404.5|42384.5|42403.9|42383.9|42404.5|42384.5|42401.7|42381.7|4
1637225220000|2021-11-18 08:47:00|42401.7|42381.7|42401.7|42381.7|42401.7|42381.7|42401.7|42381.7|0
1637225230000|2021-11-18 08:47:10|42404.2|42384.2|42401.7|42381.7|42404.2|42384.2|42401.4|42381.4|2
1637225240000|2021-11-18 08:47:20|42404.2|42384.2|42387.3|42367.3|42404.2|42384.2|42387.3|42367.3|12
1637225250000|2021-11-18 08:47:30|42384.8|42364.8|42382.3|42362.3|42384.8|42364.8|42382.3|42362.3|3
1637225260000|2021-11-18 08:47:40|42379.8|42359.8|42379.8|42359.8|42382|42362|42377.3|42357.3|8
1637225270000|2021-11-18 08:47:50|42382.3|42362.3|42382.3|42362.3|42382.3|42362.3|42382.3|42362.3|4
1637225280000|2021-11-18 08:48:00|42384.5|42364.5|42384.8|42364.8|42384.8|42364.8|42384.5|42364.5|3
1637225290000|2021-11-18 08:48:10|42384.5|42364.5|42384.8|42364.8|42384.8|42364.8|42384.5|42364.5|2
1637225300000|2021-11-18 08:48:20|42387|42367|42389.2|42369.2|42391.4|42371.4|42387|42367|0
1637225310000|2021-11-18 08:48:30|42387|42367|42391.7|42371.7|42391.7|42371.7|42387|42367|0
1637225340000|2021-11-18 08:49:00|42389.5|42369.5|42385.1|42365.1|42389.5|42369.5|42385.1|42365.1|1
1637225350000|2021-11-18 08:49:10|42384.8|42364.8|42382.3|42362.3|42384.8|42364.8|42382.3|42362.3|4
1637225360000|2021-11-18 08:49:20|42384.5|42364.5|42389.2|42369.2|42389.2|42369.2|42384.5|42364.5|4
1637225370000|2021-11-18 08:49:30|42387|42367|42387|42367|42387|42367|42386.7|42366.7|4
1637225380000|2021-11-18 08:49:40|42387.3|42367.3|42389.5|42369.5|42389.5|42369.5|42387|42367|1
1637225390000|2021-11-18 08:49:50|42389.8|42369.8|42391.7|42371.7|42392|42372|42389.8|42369.8|4
1637225400000|2021-11-18 08:50:00|42389.5|42369.5|42392|42372|42392|42372|42387.3|42367.3|0
1637225410000|2021-11-18 08:50:10|42392.3|42372.3|42394.5|42374.5|42394.5|42374.5|42392.3|42372.3|2
1637225420000|2021-11-18 08:50:20|42392.3|42372.3|42392|42372|42394.5|42374.5|42392|42372|0
1637225430000|2021-11-18 08:50:30|42392.3|42372.3|42387.3|42367.3|42392.3|42372.3|42387.3|42367.3|2
1637225440000|2021-11-18 08:50:40|42385.1|42365.1|42387.3|42367.3|42387.3|42367.3|42385.1|42365.1|0
1637225460000|2021-11-18 08:51:00|42387.6|42367.6|42387.6|42367.6|42387.6|42367.6|42387.6|42367.6|3
1637225470000|2021-11-18 08:51:10|42387.9|42367.9|42392|42372|42392.3|42372.3|42387.9|42367.9|1
1637225480000|2021-11-18 08:51:20|42392.3|42372.3|42394.5|42374.5|42394.5|42374.5|42392.3|42372.3|0
1637225490000|2021-11-18 08:51:30|||||||||3
1637225500000|2021-11-18 08:51:40|42394.2|42374.2|42392.3|42372.3|42394.2|42374.2|42392.3|42372.3|1
1637225510000|2021-11-18 08:51:50|42394.5|42374.5|42411.7|42391.7|42411.7|42391.7|42394.5|42374.5|18
1637225520000|2021-11-18 08:52:00|42412|42392|42416.7|42396.7|42416.7|42396.7|42412|42392|5
1637225530000|2021-11-18 08:52:10|42414.5|42394.5|42416.7|42396.7|42416.7|42396.7|42414.5|42394.5|1
1637225540000|2021-11-18 08:52:20|42417|42397|42424.5|42404.5|42424.8|42404.8|42417|42397|3
1637225550000|2021-11-18 08:52:30|42424.2|42404.2|42421.7|42401.7|42424.2|42404.2|42419.5|42399.5|3
1637225560000|2021-11-18 08:52:40|42419.5|42399.5|42421.7|42401.7|42421.7|42401.7|42419.5|42399.5|30
1637225570000|2021-11-18 08:52:50|||||||||3
1637225580000|2021-11-18 08:53:00|42423.9|42403.9|42425.9|42405.9|42426.1|42406.1|42423.9|42403.9|7
1637225590000|2021-11-18 08:53:10|42418.4|42398.4|42413.6|42393.6|42418.4|42398.4|42413.6|42393.6|1
1637225600000|2021-11-18 08:53:20|42413.4|42393.4|42413.1|42393.1|42413.4|42393.4|42413.1|42393.1|3
1637225630000|2021-11-18 08:53:50|42410.9|42390.9|42408.1|42388.1|42410.9|42390.9|42405.9|42385.9|2
1637225640000|2021-11-18 08:54:00|42405.9|42385.9|42408.1|42388.1|42408.1|42388.1|42405.9|42385.9|2
1637225650000|2021-11-18 08:54:10|42405.9|42385.9|42410.6|42390.6|42410.9|42390.9|42405.9|42385.9|0
1637225660000|2021-11-18 08:54:20|42410.9|42390.9|42410.9|42390.9|42410.9|42390.9|42410.6|42390.6|0
1637225670000|2021-11-18 08:54:30|42410.3|42390.3|42411.1|42391.1|42411.1|42391.1|42406.1|42386.1|31
1637225680000|2021-11-18 08:54:40|42410.9|42390.9|42406.1|42386.1|42410.9|42390.9|42406.1|42386.1|9
1637225690000|2021-11-18 08:54:50|42403.9|42383.9|42408.6|42388.6|42408.6|42388.6|42403.9|42383.9|1
1637225700000|2021-11-18 08:55:00|42410.9|42390.9|42414.2|42394.2|42416.4|42396.4|42410.9|42390.9|52
1637225710000|2021-11-18 08:55:10|42412|42392|42408.9|42388.9|42412|42392|42408.9|42388.9|1
1637225720000|2021-11-18 08:55:20|42411.7|42391.7|42426.1|42406.1|42426.1|42406.1|42411.7|42391.7|12
1637225730000|2021-11-18 08:55:30|42421.4|42401.4|42422|42402|42422|42402|42421.4|42401.4|7
1637225740000|2021-11-18 08:55:40|||||||||1
1637225760000|2021-11-18 08:56:00|42419.8|42399.8|42424.5|42404.5|42424.5|42404.5|42419.8|42399.8|3
1637225770000|2021-11-18 08:56:10|42422.3|42402.3|42422|42402|42424.5|42404.5|42422|42402|0
1637225780000|2021-11-18 08:56:20|42421.7|42401.7|42421.7|42401.7|42421.7|42401.7|42421.7|42401.7|0
1637225790000|2021-11-18 08:56:30|42419.5|42399.5|42417.3|42397.3|42421.7|42401.7|42417.3|42397.3|1
1637225800000|2021-11-18 08:56:40|42417.6|42397.6|42412.3|42392.3|42419.5|42399.5|42412|42392|4
1637225810000|2021-11-18 08:56:50|42414.5|42394.5|42414.5|42394.5|42414.5|42394.5|42414.5|42394.5|0
1637225820000|2021-11-18 08:57:00|42412|42392|42417|42397|42417|42397|42412|42392|3
1637225830000|2021-11-18 08:57:10|42417.3|42397.3|42419.5|42399.5|42419.5|42399.5|42417.3|42397.3|0
1637225840000|2021-11-18 08:57:20|42421.7|42401.7|42417|42397|42421.7|42401.7|42417|42397|0
1637225850000|2021-11-18 08:57:30|42419.2|42399.2|42421.7|42401.7|42421.7|42401.7|42419.2|42399.2|4
1637225860000|2021-11-18 08:57:40|42422|42402|42426.7|42406.7|42426.7|42406.7|42422|42402|3
1637225870000|2021-11-18 08:57:50|42427.3|42407.3|42427.3|42407.3|42427.3|42407.3|42427.3|42407.3|1
1637225880000|2021-11-18 08:58:00|42427.6|42407.6|42429.5|42409.5|42429.8|42409.8|42427.6|42407.6|13
1637225890000|2021-11-18 08:58:10|42427.3|42407.3|42427.3|42407.3|42429.5|42409.5|42427.3|42407.3|0
1637225900000|2021-11-18 08:58:20|42429.5|42409.5|42427.3|42407.3|42429.5|42409.5|42424.5|42404.5|7
1637225920000|2021-11-18 08:58:40|42429.5|42409.5|42431.7|42411.7|42431.7|42411.7|42427.3|42407.3|3
1637225930000|2021-11-18 08:58:50|42429.5|42409.5|42429.5|42409.5|42429.8|42409.8|42429.5|42409.5|3
1637225940000|2021-11-18 08:59:00|42427.3|42407.3|42434.5|42414.5|42434.5|42414.5|42427.3|42407.3|3
1637225950000|2021-11-18 08:59:10|42432.3|42412.3|42449.2|42429.2|42449.2|42429.2|42432.3|42412.3|4
1637225960000|2021-11-18 08:59:20|42447.3|42427.3|42452|42432|42452|42432|42447.3|42427.3|6
1637225970000|2021-11-18 08:59:30|42452.3|42432.3|42441.7|42421.7|42452.3|42432.3|42441.7|42421.7|9
1637225980000|2021-11-18 08:59:40|42439.5|42419.5|42432.3|42412.3|42439.5|42419.5|42432.3|42412.3|10
1637225990000|2021-11-18 08:59:50|42434.8|42414.8|42434.8|42414.8|42434.8|42414.8|42434.8|42414.8|0
1637226000000|2021-11-18 09:00:00|42434.5|42414.5|42429.5|42409.5|42436.7|42416.7|42429.5|42409.5|3
1637226010000|2021-11-18 09:00:10|42432.3|42412.3|42432.3|42412.3|42434.8|42414.8|42432.3|42412.3|10
1637226020000|2021-11-18 09:00:20|42434.8|42414.8|42434.8|42414.8|42434.8|42414.8|42434.8|42414.8|2
1637226030000|2021-11-18 09:00:30|42437.3|42417.3|42447.3|42427.3|42447.3|42427.3|42437.3|42417.3|4
1637226040000|2021-11-18 09:00:40|42447|42427|42447|42427|42447|42427|42447|42427|1
1637226050000|2021-11-18 09:00:50|42447.3|42427.3|42447.3|42427.3|42450.1|42430.1|42447.3|42427.3|9
1637226060000|2021-11-18 09:01:00|42450.1|42430.1|42457.3|42437.3|42462|42442|42449.8|42429.8|24
1637226070000|2021-11-18 09:01:10|42459.8|42439.8|42462.3|42442.3|42464.5|42444.5|42459.8|42439.8|10
1637226080000|2021-11-18 09:01:20|42459.5|42439.5|42457.6|42437.6|42462.6|42442.6|42457.6|42437.6|10
1637226090000|2021-11-18 09:01:30|42459.8|42439.8|42462|42442|42462|42442|42457|42437|8
1637226100000|2021-11-18 09:01:40|42464.5|42444.5|42470.1|42450.1|42470.1|42450.1|42464.5|42444.5|6
1637226110000|2021-11-18 09:01:50|42469.8|42449.8|42474.8|42454.8|42474.8|42454.8|42469.8|42449.8|5
1637226120000|2021-11-18 09:02:00|42477|42457|42477|42457|42477|42457|42477|42457|4
1637226130000|2021-11-18 09:02:10|42487|42467|42494.8|42474.8|42494.8|42474.8|42487|42467|13
1637226140000|2021-11-18 09:02:20|42499.5|42479.5|42497.3|42477.3|42502.3|42482.3|42497.3|42477.3|6
1637226150000|2021-11-18 09:02:30|42497.6|42477.6|42522|42502|42522|42502|42497.6|42477.6|11
1637226160000|2021-11-18 09:02:40|42521.7|42501.7|42522|42502|42522|42502|42517.3|42497.3|13
1637226170000|2021-11-18 09:02:50|42532.3|42512.3|42537|42517|42537|42517|42529.5|42509.5|10
1637226180000|2021-11-18 09:03:00|42537.3|42517.3|42544.5|42524.5|42544.5|42524.5|42537.3|42517.3|8
1637226190000|2021-11-18 09:03:10|42544.8|42524.8|42552.3|42532.3|42552.3|42532.3|42544.8|42524.8|9
1637226200000|2021-11-18 09:03:20|||||||||2
1637226210000|2021-11-18 09:03:30|42552|42532|42552|42532|42554.8|42534.8|42550.1|42530.1|5
1637226220000|2021-11-18 09:03:40|42551.7|42531.7|42547.3|42527.3|42552|42532|42547.3|42527.3|5
1637226230000|2021-11-18 09:03:50|42544.5|42524.5|42542.3|42522.3|42544.5|42524.5|42541.7|42521.7|8
1637226240000|2021-11-18 09:04:00|42544.5|42524.5|42541.7|42521.7|42546.7|42526.7|42541.7|42521.7|5
1637226250000|2021-11-18 09:04:10|||||||||3
1637226260000|2021-11-18 09:04:20|42539.2|42519.2|42522.3|42502.3|42539.2|42519.2|42522.3|42502.3|10
1637226270000|2021-11-18 09:04:30|42520.1|42500.1|42517.3|42497.3|42520.1|42500.1|42516.7|42496.7|8
1637226280000|2021-11-18 09:04:40|42519.8|42499.8|42531.2|42511.2|42531.2|42511.2|42519.8|42499.8|40
1637226290000|2021-11-18 09:04:50|42528.9|42508.9|42532|42512|42532|42512|42528.9|42508.9|1
1637226300000|2021-11-18 09:05:00|42532.3|42512.3|42522.3|42502.3|42532.3|42512.3|42522.3|42502.3|5
1637226320000|2021-11-18 09:05:20|42522|42502|42519.5|42499.5|42522|42502|42519.5|42499.5|0
1637226330000|2021-11-18 09:05:30|42517.3|42497.3|42497.6|42477.6|42517.3|42497.3|42497.6|42477.6|7
1637226340000|2021-11-18 09:05:40|42502|42482|42497.6|42477.6|42502.3|42482.3|42497.6|42477.6|3
1637226350000|2021-11-18 09:05:50|42499.8|42479.8|42492.3|42472.3|42499.8|42479.8|42492.3|42472.3|3
1637226360000|2021-11-18 09:06:00|42492|42472|42489.5|42469.5|42492|42472|42489.5|42469.5|2
1637226370000|2021-11-18 09:06:10|42489.8|42469.8|42492.3|42472.3|42492.3|42472.3|42489.8|42469.8|3
1637226400000|2021-11-18 09:06:40|42492|42472|42494.5|42474.5|42494.5|42474.5|42492|42472|2
1637226410000|2021-11-18 09:06:50|42494.8|42474.8|42494.8|42474.8|42494.8|42474.8|42494.8|42474.8|0
1637226420000|2021-11-18 09:07:00|42492.6|42472.6|42494.2|42474.2|42494.2|42474.2|42492|42472|8
1637226430000|2021-11-18 09:07:10|42499.2|42479.2|42507|42487|42507|42487|42499.2|42479.2|6
1637226440000|2021-11-18 09:07:20|42506.7|42486.7|42506.7|42486.7|42506.7|42486.7|42506.7|42486.7|0
1637226450000|2021-11-18 09:07:30|42502.3|42482.3|42502.3|42482.3|42502.3|42482.3|42502.3|42482.3|0
1637226460000|2021-11-18 09:07:40|42497.3|42477.3|42489.5|42469.5|42497.3|42477.3|42489.5|42469.5|2
1637226470000|2021-11-18 09:07:50|42486.7|42466.7|42491.4|42471.4|42491.4|42471.4|42484.5|42464.5|11
1637226480000|2021-11-18 09:08:00|42491.7|42471.7|42491.7|42471.7|42491.7|42471.7|42482|42462|15
1637226490000|2021-11-18 09:08:10|42487|42467|42487|42467|42487|42467|42487|42467|1
1637226500000|2021-11-18 09:08:20|42486.7|42466.7|42481.7|42461.7|42486.7|42466.7|42481.7|42461.7|4
1637226510000|2021-11-18 09:08:30|42484.5|42464.5|42484.5|42464.5|42484.5|42464.5|42484.5|42464.5|0
1637226520000|2021-11-18 09:08:40|42481.7|42461.7|42466.7|42446.7|42486.7|42466.7|42466.7|42446.7|16
1637226530000|2021-11-18 09:08:50|42471.7|42451.7|42473.9|42453.9|42473.9|42453.9|42471.7|42451.7|15
1637226540000|2021-11-18 09:09:00|42474.2|42454.2|42474.2|42454.2|42474.2|42454.2|42474.2|42454.2|1
1637226550000|2021-11-18 09:09:10|42476.7|42456.7|42464.5|42444.5|42476.7|42456.7|42464.5|42444.5|1
1637226560000|2021-11-18 09:09:20|42466.7|42446.7|42462.3|42442.3|42466.7|42446.7|42462|42442|5
1637226570000|2021-11-18 09:09:30|42466.7|42446.7|42481.7|42461.7|42482.8|42462.8|42466.7|42446.7|15
1637226580000|2021-11-18 09:09:40|42483.9|42463.9|42486.7|42466.7|42488.9|42468.9|42483.9|42463.9|2
1637226590000|2021-11-18 09:09:50|42484.2|42464.2|42484.2|42464.2|42484.2|42464.2|42484.2|42464.2|1
1637226600000|2021-11-18 09:10:00|42484|42464|42481.7|42461.7|42484|42464|42481.7|42461.7|1
1637226610000|2021-11-18 09:10:10|42477|42457|42479.2|42459.2|42479.2|42459.2|42477|42457|5
1637226620000|2021-11-18 09:10:20|42477|42457|42479.2|42459.2|42481.7|42461.7|42477|42457|0
1637226640000|2021-11-18 09:10:40|42477|42457|42474.8|42454.8|42477|42457|42474.8|42454.8|1
1637226650000|2021-11-18 09:10:50|42477|42457|42476.7|42456.7|42477|42457|42476.7|42456.7|3
1637226660000|2021-11-18 09:11:00|42481.7|42461.7|42477|42457|42481.7|42461.7|42477|42457|5
1637226670000|2021-11-18 09:11:10|42474.5|42454.5|42474.5|42454.5|42474.5|42454.5|42474.5|42454.5|1
1637226680000|2021-11-18 09:11:20|42476.7|42456.7|42474.5|42454.5|42477|42457|42474.5|42454.5|0
1637226690000|2021-11-18 09:11:30|42477|42457|42474.5|42454.5|42477|42457|42474.5|42454.5|1
1637226720000|2021-11-18 09:12:00|42474.8|42454.8|42474.8|42454.8|42474.8|42454.8|42472.3|42452.3|3
1637226740000|2021-11-18 09:12:20|42472.3|42452.3|42472.3|42452.3|42472.3|42452.3|42472.3|42452.3|1
1637226750000|2021-11-18 09:12:30|42474.8|42454.8|42472.3|42452.3|42474.8|42454.8|42472.3|42452.3|0
1637226760000|2021-11-18 09:12:40|42472|42452|42472.3|42452.3|42472.3|42452.3|42469.8|42449.8|6
1637226780000|2021-11-18 09:13:00|42474.8|42454.8|42462.3|42442.3|42474.8|42454.8|42462|42442|6
1637226790000|2021-11-18 09:13:10|||||||||2
1637226800000|2021-11-18 09:13:20|42462.6|42442.6|42464.8|42444.8|42464.8|42444.8|42462.3|42442.3|1
1637226810000|2021-11-18 09:13:30|42467|42447|42467|42447|42467|42447|42462.3|42442.3|2
1637226820000|2021-11-18 09:13:40|42462.3|42442.3|42462.3|42442.3|42462.3|42442.3|42462.3|42442.3|0
1637226830000|2021-11-18 09:13:50|||||||||3
1637226850000|2021-11-18 09:14:10|42460.1|42440.1|42460.1|42440.1|42462.3|42442.3|42460.1|42440.1|3
1637226860000|2021-11-18 09:14:20|42459.8|42439.8|42462|42442|42462|42442|42459.8|42439.8|5
1637226890000|2021-11-18 09:14:50|42467|42447|42467.3|42447.3|42467.3|42447.3|42467|42447|6
1637226900000|2021-11-18 09:15:00|42467.6|42447.6|42472.3|42452.3|42472.3|42452.3|42467.3|42447.3|3
1637226910000|2021-11-18 09:15:10|42482|42462|42482|42462|42482|42462|42482|42462|6
1637226920000|2021-11-18 09:15:20|42482.3|42462.3|42489.5|42469.5|42490.1|42470.1|42482.3|42462.3|9
1637226930000|2021-11-18 09:15:30|42491.7|42471.7|42492|42472|42492|42472|42491.7|42471.7|0
1637226940000|2021-11-18 09:15:40|42492.3|42472.3|42492.3|42472.3|42492.3|42472.3|42492.3|42472.3|2
1637226970000|2021-11-18 09:16:10|42492|42472|42489.8|42469.8|42492|42472|42489.8|42469.8|1
1637226990000|2021-11-18 09:16:30|42489.5|42469.5|42484.5|42464.5|42489.5|42469.5|42484.5|42464.5|2
1637227000000|2021-11-18 09:16:40|42486.7|42466.7|42487|42467|42487|42467|42484.5|42464.5|0
1637227010000|2021-11-18 09:16:50|42484.5|42464.5|42486.7|42466.7|42486.7|42466.7|42484.5|42464.5|1
1637227020000|2021-11-18 09:17:00|42484.5|42464.5|42481.7|42461.7|42484.5|42464.5|42481.7|42461.7|6
1637227040000|2021-11-18 09:17:20|42482|42462|42484.2|42464.2|42484.2|42464.2|42482|42462|2
1637227050000|2021-11-18 09:17:30|42486.7|42466.7|42484.5|42464.5|42486.7|42466.7|42484.5|42464.5|3
1637227060000|2021-11-18 09:17:40|42486.7|42466.7|42482.3|42462.3|42486.7|42466.7|42482.3|42462.3|1
1637227070000|2021-11-18 09:17:50|42482|42462|42482|42462|42482|42462|42482|42462|1
1637227090000|2021-11-18 09:18:10|42477.3|42457.3|42477.3|42457.3|42477.3|42457.3|42477.3|42457.3|2
1637227100000|2021-11-18 09:18:20|42481.7|42461.7|42489.2|42469.2|42489.2|42469.2|42481.7|42461.7|3
1637227110000|2021-11-18 09:18:30|42487|42467|42487|42467|42487|42467|42487|42467|1
1637227130000|2021-11-18 09:18:50|42484.8|42464.8|42487|42467|42487|42467|42484.8|42464.8|0
1637227140000|2021-11-18 09:19:00|42477|42457|42497|42477|42497|42477|42477|42457|12
1637227150000|2021-11-18 09:19:10|42499.5|42479.5|42499.8|42479.8|42499.8|42479.8|42499.5|42479.5|1
1637227160000|2021-11-18 09:19:20|42497.3|42477.3|42499.5|42479.5|42501.7|42481.7|42497.3|42477.3|1
1637227170000|2021-11-18 09:19:30|42501.7|42481.7|42502|42482|42502|42482|42501.7|42481.7|3
1637227180000|2021-11-18 09:19:40|42501.7|42481.7|42501.7|42481.7|42502|42482|42499.5|42479.5|2
1637227190000|2021-11-18 09:19:50|42499.5|42479.5|42502|42482|42502|42482|42499.5|42479.5|2
1637227200000|2021-11-18 09:20:00|42502.3|42482.3|42506.7|42486.7|42509.2|42489.2|42502.3|42482.3|1
1637227210000|2021-11-18 09:20:10|42504|42484|42504.5|42484.5|42504.5|42484.5|42504|42484|0
1637227220000|2021-11-18 09:20:20|42504.2|42484.2|42499.8|42479.8|42504.2|42484.2|42499.8|42479.8|1
1637227230000|2021-11-18 09:20:30|42497.6|42477.6|42492.3|42472.3|42497.6|42477.6|42492.3|42472.3|6
1637227240000|2021-11-18 09:20:40|||||||||3
1637227250000|2021-11-18 09:20:50|42489.5|42469.5|42494.2|42474.2|42494.2|42474.2|42489.5|42469.5|3
1637227260000|2021-11-18 09:21:00|42496.7|42476.7|42499.2|42479.2|42499.2|42479.2|42496.7|42476.7|2
1637227270000|2021-11-18 09:21:10|42496.7|42476.7|42507|42487|42507|42487|42496.7|42476.7|4
1637227280000|2021-11-18 09:21:20|42509.2|42489.2|42504.5|42484.5|42514|42494|42492|42472|9
1637227290000|2021-11-18 09:21:30|42502|42482|42501.7|42481.7|42502|42482|42501.7|42481.7|1
1637227300000|2021-11-18 09:21:40|||||||||2
1637227310000|2021-11-18 09:21:50|42502|42482|42501.7|42481.7|42502|42482|42501.7|42481.7|3
1637227320000|2021-11-18 09:22:00|42499.5|42479.5|42497|42477|42499.5|42479.5|42497|42477|19
1637227340000|2021-11-18 09:22:20|42494.2|42474.2|42489.5|42469.5|42494.2|42474.2|42489.5|42469.5|3
1637227350000|2021-11-18 09:22:30|42484.8|42464.8|42484.8|42464.8|42484.8|42464.8|42484.8|42464.8|0
1637227360000|2021-11-18 09:22:40|42484.5|42464.5|42481.7|42461.7|42484.5|42464.5|42481.7|42461.7|6
1637227370000|2021-11-18 09:22:50|||||||||4
1637227380000|2021-11-18 09:23:00|42482|42462|42482|42462|42482|42462|42482|42462|1
1637227390000|2021-11-18 09:23:10|42486.7|42466.7|42489.2|42469.2|42489.2|42469.2|42486.7|42466.7|5
1637227400000|2021-11-18 09:23:20|42491.5|42471.5|42494.3|42474.3|42494.3|42474.3|42491.5|42471.5|2
1637227410000|2021-11-18 09:23:30|42496.5|42476.5|42497|42477|42497.3|42477.3|42496.5|42476.5|5
1637227420000|2021-11-18 09:23:40|42502|42482|42502|42482|42502|42482|42502|42482|2
1637227430000|2021-11-18 09:23:50|42501.8|42481.8|42502|42482|42502|42482|42491.8|42471.8|14
1637227440000|2021-11-18 09:24:00|42506.8|42486.8|42519.3|42499.3|42519.3|42499.3|42506.8|42486.8|5
1637227450000|2021-11-18 09:24:10|42521.8|42501.8|42521.8|42501.8|42521.8|42501.8|42521.8|42501.8|1
1637227460000|2021-11-18 09:24:20|42526.8|42506.8|42522|42502|42526.8|42506.8|42522|42502|7
1637227470000|2021-11-18 09:24:30|42519.5|42499.5|42522|42502|42522|42502|42519.5|42499.5|1
1637227480000|2021-11-18 09:24:40|42519.5|42499.5|42522|42502|42522|42502|42519.5|42499.5|1
1637227490000|2021-11-18 09:24:50|42519.5|42499.5|42519.3|42499.3|42519.5|42499.5|42519.3|42499.3|1
1637227500000|2021-11-18 09:25:00|||||||||1
1637227510000|2021-11-18 09:25:10|42517|42497|42512|42492|42517|42497|42506.8|42486.8|7
1637227520000|2021-11-18 09:25:20|42507.3|42487.3|42504.5|42484.5|42507.3|42487.3|42504.5|42484.5|3
1637227530000|2021-11-18 09:25:30|42506.8|42486.8|42506.8|42486.8|42507|42487|42506.8|42486.8|2
1637227540000|2021-11-18 09:25:40|42506.5|42486.5|42504.3|42484.3|42506.5|42486.5|42504.3|42484.3|0
1637227550000|2021-11-18 09:25:50|||||||||1
1637227560000|2021-11-18 09:26:00|42492.3|42472.3|42487.3|42467.3|42492.3|42472.3|42487.3|42467.3|12
1637227570000|2021-11-18 09:26:10|42489.5|42469.5|42487.3|42467.3|42489.5|42469.5|42487.3|42467.3|1
1637227580000|2021-11-18 09:26:20|42489.5|42469.5|42492|42472|42492|42472|42487.3|42467.3|0
1637227600000|2021-11-18 09:26:40|42492.3|42472.3|42501.8|42481.8|42501.8|42481.8|42492.3|42472.3|3
1637227610000|2021-11-18 09:26:50|42502.3|42482.3|42502.3|42482.3|42502.3|42482.3|42502.3|42482.3|4
1637227620000|2021-11-18 09:27:00|42500.1|42480.1|42502.3|42482.3|42502.3|42482.3|42500.1|42480.1|0
1637227630000|2021-11-18 09:27:10|42500.1|42480.1|42500.1|42480.1|42500.1|42480.1|42500.1|42480.1|0
1637227640000|2021-11-18 09:27:20|42499.8|42479.8|42506.8|42486.8|42506.8|42486.8|42499.8|42479.8|5
1637227650000|2021-11-18 09:27:30|42504.5|42484.5|42509.5|42489.5|42509.5|42489.5|42504.5|42484.5|10
1637227660000|2021-11-18 09:27:40|42509.8|42489.8|42507|42487|42512|42492|42507|42487|8
1637227670000|2021-11-18 09:27:50|42509.5|42489.5|42507|42487|42509.5|42489.5|42507|42487|0
1637227680000|2021-11-18 09:28:00|42507.3|42487.3|42516.5|42496.5|42516.5|42496.5|42507.3|42487.3|2
1637227700000|2021-11-18 09:28:20|42516.2|42496.2|42516.5|42496.5|42516.8|42496.8|42511.8|42491.8|7
1637227710000|2021-11-18 09:28:30|42519|42499|42519|42499|42521.2|42501.2|42519|42499|3
1637227720000|2021-11-18 09:28:40|42518.7|42498.7|42519|42499|42519|42499|42516.5|42496.5|2
1637227730000|2021-11-18 09:28:50|42521.2|42501.2|42529|42509|42529|42509|42521.2|42501.2|12
1637227740000|2021-11-18 09:29:00|42529.3|42509.3|42529|42509|42529.3|42509.3|42529|42509|1
1637227750000|2021-11-18 09:29:10|42524.3|42504.3|42524.3|42504.3|42524.3|42504.3|42524.3|42504.3|3
1637227760000|2021-11-18 09:29:20|42526.8|42506.8|42526.5|42506.5|42529|42509|42526.2|42506.2|5
1637227770000|2021-11-18 09:29:30|42528.7|42508.7|42536.5|42516.5|42538.4|42518.4|42528.7|42508.7|7
1637227780000|2021-11-18 09:29:40|42541.2|42521.2|42536.5|42516.5|42541.2|42521.2|42536.5|42516.5|4
1637227790000|2021-11-18 09:29:50|42538.7|42518.7|42539|42519|42539|42519|42538.7|42518.7|6
1637227800000|2021-11-18 09:30:00|42541.2|42521.2|42551.2|42531.2|42551.5|42531.5|42541.2|42521.2|15
1637227810000|2021-11-18 09:30:10|42549|42529|42536.8|42516.8|42549|42529|42536.8|42516.8|9
1637227820000|2021-11-18 09:30:20|42539|42519|42536.2|42516.2|42541.5|42521.5|42536.2|42516.2|5
1637227830000|2021-11-18 09:30:30|42534|42514|42531.5|42511.5|42536.2|42516.2|42526.8|42506.8|9
1637227840000|2021-11-18 09:30:40|42536.2|42516.2|42544.3|42524.3|42544.3|42524.3|42531.8|42511.8|4
1637227850000|2021-11-18 09:30:50|42544|42524|42546.2|42526.2|42546.2|42526.2|42541.8|42521.8|3
1637227860000|2021-11-18 09:31:00|42544|42524|42541.5|42521.5|42544|42524|42541.5|42521.5|6
1637227870000|2021-11-18 09:31:10|42541.2|42521.2|42539|42519|42541.5|42521.5|42539|42519|3
1637227880000|2021-11-18 09:31:20|42536.8|42516.8|42536.8|42516.8|42536.8|42516.8|42536.8|42516.8|1
1637227890000|2021-11-18 09:31:30|42535.9|42515.9|42538.7|42518.7|42538.7|42518.7|42535.9|42515.9|6
1637227900000|2021-11-18 09:31:40|42540.9|42520.9|42541.2|42521.2|42541.2|42521.2|42536.5|42516.5|7
1637227910000|2021-11-18 09:31:50|42536.2|42516.2|42532|42512|42536.8|42516.8|42532|42512|73
1637227920000|2021-11-18 09:32:00|42531.8|42511.8|42521.8|42501.8|42531.8|42511.8|42521.8|42501.8|13
1637227930000|2021-11-18 09:32:10|42521.5|42501.5|42524.3|42504.3|42524.3|42504.3|42521.5|42501.5|3
1637227940000|2021-11-18 09:32:20|42529|42509|42536.5|42516.5|42536.5|42516.5|42529|42509|3
1637227950000|2021-11-18 09:32:30|42541.2|42521.2|42541.2|42521.2|42541.2|42521.2|42539|42519|2
1637227960000|2021-11-18 09:32:40|42541.5|42521.5|42561.8|42541.8|42564.3|42544.3|42541.5|42521.5|13
1637227970000|2021-11-18 09:32:50|42561.5|42541.5|42561.5|42541.5|42561.5|42541.5|42561.5|42541.5|3
1637227980000|2021-11-18 09:33:00|42559.3|42539.3|42556.5|42536.5|42559.3|42539.3|42556.5|42536.5|5
1637227990000|2021-11-18 09:33:10|42559.3|42539.3|42564.5|42544.5|42564.5|42544.5|42559.3|42539.3|8
1637228000000|2021-11-18 09:33:20|42564.3|42544.3|42572.3|42552.3|42572.3|42552.3|42562.3|42542.3|16
1637228010000|2021-11-18 09:33:30|42572|42552|42572.3|42552.3|42572.3|42552.3|42572|42552|22
1637228020000|2021-11-18 09:33:40|42571.8|42551.8|42557.3|42537.3|42571.8|42551.8|42557.3|42537.3|16
1637228030000|2021-11-18 09:33:50|42554.8|42534.8|42559.5|42539.5|42559.5|42539.5|42554.8|42534.8|2
1637228040000|2021-11-18 09:34:00|42559.8|42539.8|42564.5|42544.5|42564.5|42544.5|42559.8|42539.8|2
1637228050000|2021-11-18 09:34:10|42564.8|42544.8|42567|42547|42567.3|42547.3|42564.8|42544.8|4
1637228060000|2021-11-18 09:34:20|||||||||1
1637228070000|2021-11-18 09:34:30|42564.5|42544.5|42564.5|42544.5|42564.5|42544.5|42564.5|42544.5|0
1637228090000|2021-11-18 09:34:50|42562.3|42542.3|42562.3|42542.3|42562.3|42542.3|42562.3|42542.3|6
1637228100000|2021-11-18 09:35:00|42567|42547|42567|42547|42567|42547|42567|42547|6
1637228110000|2021-11-18 09:35:10|42567.3|42547.3|42569.5|42549.5|42571.8|42551.8|42567.3|42547.3|7
1637228120000|2021-11-18 09:35:20|42571.8|42551.8|42567|42547|42571.8|42551.8|42567|42547|2
1637228130000|2021-11-18 09:35:30|42569.3|42549.3|42566.5|42546.5|42569.3|42549.3|42566.5|42546.5|2
1637228140000|2021-11-18 09:35:40|42564.3|42544.3|42564|42544|42566.5|42546.5|42559.3|42539.3|11
1637228150000|2021-11-18 09:35:50|42564.3|42544.3|42566.8|42546.8|42566.8|42546.8|42564.3|42544.3|0
1637228160000|2021-11-18 09:36:00|42561.8|42541.8|42564.3|42544.3|42564.3|42544.3|42561.8|42541.8|8
1637228170000|2021-11-18 09:36:10|42562|42542|42551.8|42531.8|42562|42542|42551.8|42531.8|9
1637228180000|2021-11-18 09:36:20|42549.5|42529.5|42551.8|42531.8|42551.8|42531.8|42549.5|42529.5|2
1637228190000|2021-11-18 09:36:30|42549.5|42529.5|42551.8|42531.8|42552|42532|42549.5|42529.5|9
1637228200000|2021-11-18 09:36:40|42549.5|42529.5|42547.3|42527.3|42549.5|42529.5|42547.3|42527.3|0
1637228210000|2021-11-18 09:36:50|42549.5|42529.5|42547|42527|42549.5|42529.5|42547|42527|1
1637228220000|2021-11-18 09:37:00|42546.8|42526.8|42547|42527|42547|42527|42546.8|42526.8|4
1637228240000|2021-11-18 09:37:20|42546.8|42526.8|42551.8|42531.8|42551.8|42531.8|42546.8|42526.8|4
1637228250000|2021-11-18 09:37:30|42549.6|42529.6|42546.8|42526.8|42549.6|42529.6|42546.8|42526.8|3
1637228270000|2021-11-18 09:37:50|||||||||1
1637228280000|2021-11-18 09:38:00|||||||||1
1637228290000|2021-11-18 09:38:10|42547.1|42527.1|42546.8|42526.8|42547.1|42527.1|42546.8|42526.8|1
1637228300000|2021-11-18 09:38:20|42544.6|42524.6|42546.8|42526.8|42546.8|42526.8|42544.3|42524.3|10
1637228310000|2021-11-18 09:38:30|42549.3|42529.3|42549.3|42529.3|42549.3|42529.3|42549.3|42529.3|7
1637228320000|2021-11-18 09:38:40|42551.5|42531.5|42549.3|42529.3|42551.5|42531.5|42549.3|42529.3|3
1637228330000|2021-11-18 09:38:50|42551.8|42531.8|42551.8|42531.8|42551.8|42531.8|42551.8|42531.8|3
1637228340000|2021-11-18 09:39:00|42551.5|42531.5|42544.3|42524.3|42551.5|42531.5|42544.3|42524.3|2
1637228370000|2021-11-18 09:39:30|42547.1|42527.1|42547.1|42527.1|42549.3|42529.3|42547.1|42527.1|30
1637228380000|2021-11-18 09:39:40|42546.5|42526.5|42546.5|42526.5|42546.5|42526.5|42546.5|42526.5|5
1637228390000|2021-11-18 09:39:50|42544.3|42524.3|42539.3|42519.3|42544.3|42524.3|42539.3|42519.3|6
1637228400000|2021-11-18 09:40:00|42534.6|42514.6|42532.1|42512.1|42536.8|42516.8|42532.1|42512.1|7
1637228410000|2021-11-18 09:40:10|42531.2|42511.2|42541.2|42521.2|42541.2|42521.2|42531.2|42511.2|13
1637228420000|2021-11-18 09:40:20|42548.7|42528.7|42546.5|42526.5|42551.2|42531.2|42546.5|42526.5|8
1637228430000|2021-11-18 09:40:30|42551.2|42531.2|42551.2|42531.2|42551.5|42531.5|42548.7|42528.7|5
1637228440000|2021-11-18 09:40:40|42549|42529|42549|42529|42549|42529|42546.5|42526.5|3
1637228450000|2021-11-18 09:40:50|42546.5|42526.5|42546.2|42526.2|42546.5|42526.5|42546.2|42526.2|4
1637228460000|2021-11-18 09:41:00|42546.5|42526.5|42546.2|42526.2|42546.5|42526.5|42546.2|42526.2|0
1637228470000|2021-11-18 09:41:10|42546.5|42526.5|42546.2|42526.2|42546.5|42526.5|42546.2|42526.2|2
1637228480000|2021-11-18 09:41:20|42548.7|42528.7|42548.7|42528.7|42548.7|42528.7|42546.5|42526.5|3
1637228490000|2021-11-18 09:41:30|42551.2|42531.2|42556.2|42536.2|42556.2|42536.2|42551.2|42531.2|2
1637228500000|2021-11-18 09:41:40|42554|42534|42551.5|42531.5|42556.2|42536.2|42551.5|42531.5|0
1637228510000|2021-11-18 09:41:50|42553.7|42533.7|42553.7|42533.7|42556.2|42536.2|42551.2|42531.2|2
1637228520000|2021-11-18 09:42:00|42551.2|42531.2|42551.2|42531.2|42551.2|42531.2|42551.2|42531.2|4
1637228530000|2021-11-18 09:42:10|||||||||15
1637228540000|2021-11-18 09:42:20|42551.5|42531.5|42551.2|42531.2|42553.7|42533.7|42549|42529|3
1637228550000|2021-11-18 09:42:30|42551.5|42531.5|42553.7|42533.7|42553.7|42533.7|42551.5|42531.5|2
1637228560000|2021-11-18 09:42:40|42554|42534|42556.5|42536.5|42556.5|42536.5|42554|42534|10
1637228570000|2021-11-18 09:42:50|||||||||2
1637228580000|2021-11-18 09:43:00|||||||||3
1637228590000|2021-11-18 09:43:10|||||||||2
1637228600000|2021-11-18 09:43:20|42556.2|42536.2|42555.9|42535.9|42556.2|42536.2|42555.9|42535.9|3
1637228610000|2021-11-18 09:43:30|42556.2|42536.2|42556.2|42536.2|42556.2|42536.2|42556.2|42536.2|1
1637228620000|2021-11-18 09:43:40|42551.5|42531.5|42551.5|42531.5|42551.5|42531.5|42551.5|42531.5|7
1637228630000|2021-11-18 09:43:50|42553.7|42533.7|42551.2|42531.2|42553.7|42533.7|42551.2|42531.2|0
1637228640000|2021-11-18 09:44:00|42551.5|42531.5|42555.9|42535.9|42555.9|42535.9|42551.2|42531.2|9
1637228650000|2021-11-18 09:44:10|42553.7|42533.7|42554|42534|42554|42534|42553.7|42533.7|1
1637228660000|2021-11-18 09:44:20|42553.7|42533.7|42554|42534|42554|42534|42553.7|42533.7|0
1637228670000|2021-11-18 09:44:30|42553.7|42533.7|42553.7|42533.7|42553.7|42533.7|42553.7|42533.7|1
1637228680000|2021-11-18 09:44:40|||||||||1
1637228690000|2021-11-18 09:44:50|42553.4|42533.4|42553.4|42533.4|42553.4|42533.4|42553.4|42533.4|0
1637228700000|2021-11-18 09:45:00|42551.2|42531.2|42551.5|42531.5|42551.5|42531.5|42551.2|42531.2|3
1637228710000|2021-11-18 09:45:10|42554|42534|42553.7|42533.7|42554|42534|42551.5|42531.5|2
1637228720000|2021-11-18 09:45:20|42549.3|42529.3|42549.3|42529.3|42549.3|42529.3|42549.3|42529.3|2
1637228730000|2021-11-18 09:45:30|42551.2|42531.2|42551.5|42531.5|42551.5|42531.5|42551.2|42531.2|0
1637228740000|2021-11-18 09:45:40|42551.2|42531.2|42553.7|42533.7|42553.7|42533.7|42549|42529|8
1637228750000|2021-11-18 09:45:50|||||||||4
1637228760000|2021-11-18 09:46:00|||||||||3
1637228770000|2021-11-18 09:46:10|42551.5|42531.5|42544|42524|42551.5|42531.5|42544|42524|1
1637228780000|2021-11-18 09:46:20|42539.6|42519.6|42541.8|42521.8|42541.8|42521.8|42539.6|42519.6|0
1637228790000|2021-11-18 09:46:30|42536.2|42516.2|42529.3|42509.3|42536.2|42516.2|42529.3|42509.3|3
1637228800000|2021-11-18 09:46:40|42521.2|42501.2|42514.3|42494.3|42521.5|42501.5|42514.3|42494.3|6
1637228810000|2021-11-18 09:46:50|42512.1|42492.1|42506.2|42486.2|42512.1|42492.1|42506.2|42486.2|10
1637228820000|2021-11-18 09:47:00|42506.5|42486.5|42501.5|42481.5|42506.5|42486.5|42501.5|42481.5|3
1637228830000|2021-11-18 09:47:10|42501.2|42481.2|42498.7|42478.7|42501.5|42481.5|42498.7|42478.7|4
1637228840000|2021-11-18 09:47:20|42501.5|42481.5|42501.2|42481.2|42501.5|42481.5|42501.2|42481.2|2
1637228850000|2021-11-18 09:47:30|42501.5|42481.5|42501.2|42481.2|42501.5|42481.5|42501.2|42481.2|0
1637228860000|2021-11-18 09:47:40|42503.7|42483.7|42501.2|42481.2|42503.7|42483.7|42501.2|42481.2|1
1637228870000|2021-11-18 09:47:50|42498.7|42478.7|42481.2|42461.2|42498.7|42478.7|42477.1|42457.1|13
1637228880000|2021-11-18 09:48:00|42478.7|42458.7|42476.5|42456.5|42481.2|42461.2|42476.5|42456.5|8
1637228890000|2021-11-18 09:48:10|42474.3|42454.3|42471.5|42451.5|42476.5|42456.5|42471.5|42451.5|5
1637228900000|2021-11-18 09:48:20|42469|42449|42466.5|42446.5|42469|42449|42466.5|42446.5|9
1637228910000|2021-11-18 09:48:30|42464.3|42444.3|42461.5|42441.5|42466.2|42446.2|42461.5|42441.5|2
1637228920000|2021-11-18 09:48:40|||||||||4
1637228930000|2021-11-18 09:48:50|42459.3|42439.3|42451.2|42431.2|42459.3|42439.3|42449|42429|7
1637228940000|2021-11-18 09:49:00|42449|42429|42451.5|42431.5|42451.5|42431.5|42446.5|42426.5|7
1637228950000|2021-11-18 09:49:10|42451.2|42431.2|42446.2|42426.2|42451.2|42431.2|42446.2|42426.2|10
1637228960000|2021-11-18 09:49:20|42446.5|42426.5|42446.5|42426.5|42451.2|42431.2|42446.5|42426.5|15
1637228970000|2021-11-18 09:49:30|42444|42424|42441.5|42421.5|42444|42424|42441.5|42421.5|4
1637228980000|2021-11-18 09:49:40|42444|42424|42441.5|42421.5|42444|42424|42441.5|42421.5|3
1637228990000|2021-11-18 09:49:50|42444|42424|42440.9|42420.9|42444|42424|42440.9|42420.9|4
1637229000000|2021-11-18 09:50:00|42441.2|42421.2|42441.5|42421.5|42441.5|42421.5|42436.5|42416.5|6
1637229010000|2021-11-18 09:50:10|42444|42424|42446.2|42426.2|42446.2|42426.2|42444|42424|2
1637229020000|2021-11-18 09:50:20|42443.7|42423.7|42444|42424|42446.2|42426.2|42443.7|42423.7|4
1637229030000|2021-11-18 09:50:30|42446.2|42426.2|42441.5|42421.5|42446.2|42426.2|42439.3|42419.3|3
1637229040000|2021-11-18 09:50:40|42438.7|42418.7|42436.2|42416.2|42438.7|42418.7|42436.2|42416.2|2
1637229050000|2021-11-18 09:50:50|||||||||2
1637229060000|2021-11-18 09:51:00|42441.2|42421.2|42441.2|42421.2|42443.7|42423.7|42441.2|42421.2|3
1637229070000|2021-11-18 09:51:10|42441.5|42421.5|42448.7|42428.7|42448.7|42428.7|42441.5|42421.5|12
1637229080000|2021-11-18 09:51:20|42453.7|42433.7|42456.2|42436.2|42456.2|42436.2|42453.7|42433.7|3
1637229090000|2021-11-18 09:51:30|42453.7|42433.7|42453.7|42433.7|42453.7|42433.7|42453.7|42433.7|3
1637229100000|2021-11-18 09:51:40|42454|42434|42456.2|42436.2|42456.2|42436.2|42454|42434|1
1637229110000|2021-11-18 09:51:50|42458.7|42438.7|42458.7|42438.7|42458.7|42438.7|42458.7|42438.7|7
1637229120000|2021-11-18 09:52:00|42456.5|42436.5|42461.2|42441.2|42461.2|42441.2|42456.5|42436.5|5
1637229130000|2021-11-18 09:52:10|42456.5|42436.5|42456.5|42436.5|42456.5|42436.5|42454.3|42434.3|1
1637229140000|2021-11-18 09:52:20|42454|42434|42456.2|42436.2|42458.7|42438.7|42454|42434|1
1637229150000|2021-11-18 09:52:30|42458.7|42438.7|42459|42439|42459|42439|42458.7|42438.7|2
1637229160000|2021-11-18 09:52:40|42463.7|42443.7|42463.7|42443.7|42463.7|42443.7|42463.7|42443.7|7
1637229170000|2021-11-18 09:52:50|||||||||1
1637229180000|2021-11-18 09:53:00|42464|42444|42463.7|42443.7|42466.2|42446.2|42463.7|42443.7|2
1637229190000|2021-11-18 09:53:10|42471.8|42451.8|42459.3|42439.3|42471.8|42451.8|42459.3|42439.3|106
1637229200000|2021-11-18 09:53:20|42457.1|42437.1|42457.1|42437.1|42459.3|42439.3|42457.1|42437.1|0
1637229210000|2021-11-18 09:53:30|42457.4|42437.4|42459.3|42439.3|42459.6|42439.6|42457.4|42437.4|1
1637229220000|2021-11-18 09:53:40|42459.6|42439.6|42459.6|42439.6|42459.6|42439.6|42459.3|42439.3|0
1637229230000|2021-11-18 09:53:50|42459.3|42439.3|42464.3|42444.3|42466.8|42446.8|42459.3|42439.3|5
1637229240000|2021-11-18 09:54:00|42462.1|42442.1|42462.1|42442.1|42462.1|42442.1|42462.1|42442.1|5
1637229250000|2021-11-18 09:54:10|42464.6|42444.6|42464.6|42444.6|42464.6|42444.6|42464.6|42444.6|6
1637229260000|2021-11-18 09:54:20|42464.9|42444.9|42464.9|42444.9|42464.9|42444.9|42464.9|42444.9|2
1637229270000|2021-11-18 09:54:30|42467.4|42447.4|42467.1|42447.1|42472.1|42452.1|42467.1|42447.1|3
1637229280000|2021-11-18 09:54:40|42466.8|42446.8|42467.4|42447.4|42467.4|42447.4|42466.8|42446.8|6
1637229290000|2021-11-18 09:54:50|42466.8|42446.8|42462.1|42442.1|42467.1|42447.1|42462.1|42442.1|3
1637229300000|2021-11-18 09:55:00|42459.9|42439.9|42462.1|42442.1|42462.1|42442.1|42457.6|42437.6|2
1637229310000|2021-11-18 09:55:10|42457.4|42437.4|42459.6|42439.6|42459.6|42439.6|42457.4|42437.4|1
1637229320000|2021-11-18 09:55:20|42457.1|42437.1|42457.1|42437.1|42457.1|42437.1|42457.1|42437.1|4
1637229330000|2021-11-18 09:55:30|42454.9|42434.9|42454.9|42434.9|42454.9|42434.9|42454.9|42434.9|0
1637229340000|2021-11-18 09:55:40|42456.8|42436.8|42456.8|42436.8|42456.8|42436.8|42452.1|42432.1|1
1637229350000|2021-11-18 09:55:50|42454.3|42434.3|42456.8|42436.8|42456.8|42436.8|42452.1|42432.1|3
1637229360000|2021-11-18 09:56:00|42457.1|42437.1|42457.1|42437.1|42457.1|42437.1|42457.1|42437.1|3
1637229370000|2021-11-18 09:56:10|42456.8|42436.8|42457.1|42437.1|42457.1|42437.1|42454.3|42434.3|3
1637229380000|2021-11-18 09:56:20|42454.3|42434.3|42454.3|42434.3|42454.3|42434.3|42454.3|42434.3|3
1637229390000|2021-11-18 09:56:30|42456.8|42436.8|42456.8|42436.8|42456.8|42436.8|42456.8|42436.8|2
1637229410000|2021-11-18 09:56:50|42459.3|42439.3|42461.8|42441.8|42461.8|42441.8|42459.3|42439.3|4
1637229420000|2021-11-18 09:57:00|42462.1|42442.1|42462.1|42442.1|42464.3|42444.3|42461.8|42441.8|5
1637229430000|2021-11-18 09:57:10|42464.3|42444.3|42462.1|42442.1|42466.8|42446.8|42462.1|42442.1|8
1637229440000|2021-11-18 09:57:20|42467.1|42447.1|42467.1|42447.1|42467.1|42447.1|42467.1|42447.1|2
1637229450000|2021-11-18 09:57:30|42462.1|42442.1|42464.6|42444.6|42464.6|42444.6|42462.1|42442.1|1
1637229460000|2021-11-18 09:57:40|42466.8|42446.8|42466.8|42446.8|42466.8|42446.8|42466.8|42446.8|0
1637229470000|2021-11-18 09:57:50|42467.1|42447.1|42467.1|42447.1|42467.1|42447.1|42467.1|42447.1|2
1637229480000|2021-11-18 09:58:00|42466.8|42446.8|42469|42449|42469|42449|42464.3|42444.3|0
1637229490000|2021-11-18 09:58:10|42464.6|42444.6|42462.1|42442.1|42464.6|42444.6|42462.1|42442.1|0
1637229500000|2021-11-18 09:58:20|42466.8|42446.8|42466.8|42446.8|42469|42449|42464.3|42444.3|12
1637229510000|2021-11-18 09:58:30|42464.3|42444.3|42466.8|42446.8|42466.8|42446.8|42464.3|42444.3|0
1637229520000|2021-11-18 09:58:40|42467.1|42447.1|42471.5|42451.5|42471.5|42451.5|42467.1|42447.1|2
1637229540000|2021-11-18 09:59:00|42469.3|42449.3|42469.3|42449.3|42469.3|42449.3|42469.3|42449.3|1
1637229550000|2021-11-18 09:59:10|42471.5|42451.5|42471.8|42451.8|42471.8|42451.8|42471.5|42451.5|1
1637229560000|2021-11-18 09:59:20|42469.3|42449.3|42471.8|42451.8|42471.8|42451.8|42469.3|42449.3|1
1637229570000|2021-11-18 09:59:30|42472.1|42452.1|42471.8|42451.8|42472.1|42452.1|42471.8|42451.8|1
1637229580000|2021-11-18 09:59:40|42472.1|42452.1|42469.6|42449.6|42472.1|42452.1|42469.3|42449.3|1
1637229590000|2021-11-18 09:59:50|42474.6|42454.6|42474.6|42454.6|42474.6|42454.6|42474.6|42454.6|1
1637229600000|2021-11-18 10:00:00|42474.3|42454.3|42469.6|42449.6|42474.3|42454.3|42469.3|42449.3|1
1637229620000|2021-11-18 10:00:20|42474|42454|42474.3|42454.3|42474.3|42454.3|42474|42454|2
1637229630000|2021-11-18 10:00:30|42476.8|42456.8|42481.8|42461.8|42481.8|42461.8|42476.8|42456.8|6
1637229640000|2021-11-18 10:00:40|42482.1|42462.1|42481.8|42461.8|42482.1|42462.1|42481.8|42461.8|6
1637229650000|2021-11-18 10:00:50|42479.6|42459.6|42481.5|42461.5|42481.5|42461.5|42479.6|42459.6|0
1637229660000|2021-11-18 10:01:00|42479.3|42459.3|42482.1|42462.1|42484.6|42464.6|42479.3|42459.3|5
1637229670000|2021-11-18 10:01:10|42486.5|42466.5|42482.1|42462.1|42486.5|42466.5|42482.1|42462.1|0
1637229690000|2021-11-18 10:01:30|42486.8|42466.8|42482.4|42462.4|42486.8|42466.8|42482.4|42462.4|1
1637229700000|2021-11-18 10:01:40|42482.1|42462.1|42482.4|42462.4|42484.9|42464.9|42482.1|42462.1|0
1637229710000|2021-11-18 10:01:50|42484.9|42464.9|42484.9|42464.9|42484.9|42464.9|42482.6|42462.6|1
1637229720000|2021-11-18 10:02:00|42487.1|42467.1|42487.1|42467.1|42489.3|42469.3|42487.1|42467.1|0
1637229730000|2021-11-18 10:02:10|42489.3|42469.3|42489.3|42469.3|42489.3|42469.3|42487.1|42467.1|3
1637229740000|2021-11-18 10:02:20|42487.1|42467.1|42487.1|42467.1|42487.1|42467.1|42487.1|42467.1|4
1637229770000|2021-11-18 10:02:50|42484.3|42464.3|42484.3|42464.3|42484.3|42464.3|42484.3|42464.3|3
1637229780000|2021-11-18 10:03:00|42481.8|42461.8|42482.1|42462.1|42482.1|42462.1|42481.8|42461.8|1
1637229790000|2021-11-18 10:03:10|42479.6|42459.6|42482.1|42462.1|42482.1|42462.1|42479.3|42459.3|5
1637229810000|2021-11-18 10:03:30|42481.5|42461.5|42479.3|42459.3|42481.5|42461.5|42479.3|42459.3|1
1637229820000|2021-11-18 10:03:40|||||||||2
1637229830000|2021-11-18 10:03:50|42481.8|42461.8|42482.1|42462.1|42482.1|42462.1|42481.8|42461.8|1
1637229840000|2021-11-18 10:04:00|||||||||2
1637229850000|2021-11-18 10:04:10|42479.6|42459.6|42477.1|42457.1|42479.6|42459.6|42477.1|42457.1|1
1637229870000|2021-11-18 10:04:30|||||||||2
1637229880000|2021-11-18 10:04:40|42476.8|42456.8|42477.1|42457.1|42477.1|42457.1|42474.6|42454.6|5
1637229890000|2021-11-18 10:04:50|42479.3|42459.3|42479.3|42459.3|42479.3|42459.3|42479.3|42459.3|1
1637229900000|2021-11-18 10:05:00|42477.1|42457.1|42477.1|42457.1|42477.4|42457.4|42477.1|42457.1|2
1637229910000|2021-11-18 10:05:10|||||||||1
1637229930000|2021-11-18 10:05:30|||||||||4
1637229940000|2021-11-18 10:05:40|42479.3|42459.3|42479.6|42459.6|42479.6|42459.6|42479.3|42459.3|6
1637229950000|2021-11-18 10:05:50|||||||||1
1637229970000|2021-11-18 10:06:10|42479.3|42459.3|42479.3|42459.3|42479.3|42459.3|42479.3|42459.3|1
1637229990000|2021-11-18 10:06:30|42477.1|42457.1|42477.1|42457.1|42477.1|42457.1|42477.1|42457.1|6
1637230000000|2021-11-18 10:06:40|42479.3|42459.3|42481.8|42461.8|42481.8|42461.8|42479.3|42459.3|4
1637230020000|2021-11-18 10:07:00|42481.5|42461.5|42477.1|42457.1|42481.5|42461.5|42477.1|42457.1|1
1637230030000|2021-11-18 10:07:10|42479.3|42459.3|42481.8|42461.8|42482.1|42462.1|42479.3|42459.3|4
1637230040000|2021-11-18 10:07:20|42477.1|42457.1|42477.1|42457.1|42477.1|42457.1|42477.1|42457.1|7
1637230060000|2021-11-18 10:07:40|42474.3|42454.3|42474.3|42454.3|42474.3|42454.3|42474.3|42454.3|1
1637230070000|2021-11-18 10:07:50|42471.8|42451.8|42471.8|42451.8|42471.8|42451.8|42471.8|42451.8|6
1637230080000|2021-11-18 10:08:00|42472.1|42452.1|42474.3|42454.3|42474.3|42454.3|42472.1|42452.1|2
1637230090000|2021-11-18 10:08:10|42472.1|42452.1|42469.3|42449.3|42472.1|42452.1|42469.3|42449.3|2
1637230100000|2021-11-18 10:08:20|42467.1|42447.1|42467.1|42447.1|42467.1|42447.1|42467.1|42447.1|0
1637230120000|2021-11-18 10:08:40|42471.8|42451.8|42471.8|42451.8|42472.1|42452.1|42469.3|42449.3|1
1637230130000|2021-11-18 10:08:50|42472.1|42452.1|42471.8|42451.8|42472.1|42452.1|42471.8|42451.8|0
1637230140000|2021-11-18 10:09:00|42469.6|42449.6|42467.1|42447.1|42469.6|42449.6|42467.1|42447.1|0
1637230150000|2021-11-18 10:09:10|42472.1|42452.1|42472.1|42452.1|42472.1|42452.1|42469.6|42449.6|1
1637230170000|2021-11-18 10:09:30|42471.8|42451.8|42469.3|42449.3|42471.8|42451.8|42469.3|42449.3|4
1637230180000|2021-11-18 10:09:40|42467.1|42447.1|42464.6|42444.6|42467.1|42447.1|42464.6|42444.6|10
1637230190000|2021-11-18 10:09:50|42466.5|42446.5|42466.5|42446.5|42466.5|42446.5|42466.5|42446.5|7
1637230200000|2021-11-18 10:10:00|42464.3|42444.3|42461.8|42441.8|42464.6|42444.6|42461.8|42441.8|12
1637230210000|2021-11-18 10:10:10|42464.3|42444.3|42469.3|42449.3|42469.3|42449.3|42464.3|42444.3|2
1637230220000|2021-11-18 10:10:20|42471.8|42451.8|42474.3|42454.3|42476.5|42456.5|42471.8|42451.8|2
1637230230000|2021-11-18 10:10:30|42476.5|42456.5|42474.3|42454.3|42476.5|42456.5|42474.3|42454.3|1
1637230240000|2021-11-18 10:10:40|42476.8|42456.8|42476.8|42456.8|42476.8|42456.8|42476.8|42456.8|4
1637230250000|2021-11-18 10:10:50|42477.1|42457.1|42476.8|42456.8|42479.3|42459.3|42476.8|42456.8|5
1637230260000|2021-11-18 10:11:00|42476.5|42456.5|42476.5|42456.5|42479|42459|42476.5|42456.5|4
1637230270000|2021-11-18 10:11:10|42479|42459|42476.5|42456.5|42479|42459|42474.3|42454.3|2
1637230280000|2021-11-18 10:11:20|42476.8|42456.8|42476.5|42456.5|42476.8|42456.8|42476.5|42456.5|1
1637230290000|2021-11-18 10:11:30|42476.8|42456.8|42476.5|42456.5|42478.7|42458.7|42476.5|42456.5|9
1637230300000|2021-11-18 10:11:40|42471.8|42451.8|42471.8|42451.8|42471.8|42451.8|42471.8|42451.8|1
1637230310000|2021-11-18 10:11:50|42469.6|42449.6|42471.8|42451.8|42471.8|42451.8|42469.6|42449.6|3
1637230320000|2021-11-18 10:12:00|42469.6|42449.6|42469|42449|42469.6|42449.6|42469|42449|2
1637230330000|2021-11-18 10:12:10|42468.7|42448.7|42464.3|42444.3|42468.7|42448.7|42457.1|42437.1|7
1637230340000|2021-11-18 10:12:20|42466.2|42446.2|42466.2|42446.2|42466.2|42446.2|42466.2|42446.2|2
1637230350000|2021-11-18 10:12:30|42464|42444|42466.2|42446.2|42466.5|42446.5|42464|42444|0
1637230360000|2021-11-18 10:12:40|42466.5|42446.5|42468.7|42448.7|42468.7|42448.7|42466.5|42446.5|0
1637230370000|2021-11-18 10:12:50|42469|42449|42469|42449|42469|42449|42469|42449|4
1637230380000|2021-11-18 10:13:00|42466.8|42446.8|42466.5|42446.5|42469.3|42449.3|42466.5|42446.5|9
1637230390000|2021-11-18 10:13:10|42464|42444|42466.2|42446.2|42466.5|42446.5|42464|42444|5
1637230400000|2021-11-18 10:13:20|42464|42444|42464|42444|42464|42444|42464|42444|0
1637230410000|2021-11-18 10:13:30|42461.8|42441.8|42461.5|42441.5|42461.8|42441.8|42461.5|42441.5|3
1637230420000|2021-11-18 10:13:40|42459.3|42439.3|42456.5|42436.5|42459.3|42439.3|42456.2|42436.2|5
1637230430000|2021-11-18 10:13:50|42456.2|42436.2|42454|42434|42456.5|42436.5|42454|42434|6
1637230440000|2021-11-18 10:14:00|42456.5|42436.5|42456.5|42436.5|42456.5|42436.5|42456.5|42436.5|1
1637230450000|2021-11-18 10:14:10|42458.7|42438.7|42458.7|42438.7|42458.7|42438.7|42458.7|42438.7|2
1637230460000|2021-11-18 10:14:20|42461.2|42441.2|42461.2|42441.2|42461.2|42441.2|42461.2|42441.2|3
1637230480000|2021-11-18 10:14:40|42459|42439|42454.3|42434.3|42459|42439|42451.8|42431.8|9
1637230490000|2021-11-18 10:14:50|42451.5|42431.5|42453.7|42433.7|42453.7|42433.7|42451.5|42431.5|4
1637230500000|2021-11-18 10:15:00|42454|42434|42451.5|42431.5|42454|42434|42451.5|42431.5|1
1637230510000|2021-11-18 10:15:10|42453.7|42433.7|42451.2|42431.2|42453.7|42433.7|42451.2|42431.2|7
1637230520000|2021-11-18 10:15:20|42451.5|42431.5|42451.2|42431.2|42451.5|42431.5|42451.2|42431.2|1
1637230530000|2021-11-18 10:15:30|42448.7|42428.7|42446.5|42426.5|42448.7|42428.7|42446.5|42426.5|2
1637230540000|2021-11-18 10:15:40|42446.2|42426.2|42446.2|42426.2|42446.2|42426.2|42444|42424|2
1637230550000|2021-11-18 10:15:50|42443.7|42423.7|42441.5|42421.5|42443.7|42423.7|42439|42419|6
1637230570000|2021-11-18 10:16:10|42439|42419|42441.2|42421.2|42441.5|42421.5|42439|42419|2
1637230580000|2021-11-18 10:16:20|42440.9|42420.9|42438.7|42418.7|42440.9|42420.9|42438.7|42418.7|2
1637230590000|2021-11-18 10:16:30|||||||||1
1637230600000|2021-11-18 10:16:40|42439|42419|42443.7|42423.7|42443.7|42423.7|42439|42419|2
1637230620000|2021-11-18 10:17:00|42444|42424|42444|42424|42444|42424|42443.7|42423.7|5
1637230630000|2021-11-18 10:17:10|42443.7|42423.7|42446.2|42426.2|42446.2|42426.2|42443.7|42423.7|0
1637230640000|2021-11-18 10:17:20|42446.5|42426.5|42444|42424|42446.5|42426.5|42444|42424|6
1637230650000|2021-11-18 10:17:30|42443.7|42423.7|42446.2|42426.2|42446.2|42426.2|42441.5|42421.5|3
1637230660000|2021-11-18 10:17:40|42441.5|42421.5|42441.2|42421.2|42441.5|42421.5|42441.2|42421.2|4
1637230670000|2021-11-18 10:17:50|42441.5|42421.5|42441.5|42421.5|42441.5|42421.5|42441.5|42421.5|2
1637230680000|2021-11-18 10:18:00|42438.7|42418.7|42443.7|42423.7|42443.7|42423.7|42438.7|42418.7|1
1637230690000|2021-11-18 10:18:10|42441.2|42421.2|42438.7|42418.7|42441.2|42421.2|42438.7|42418.7|1
1637230700000|2021-11-18 10:18:20|42436.2|42416.2|42436.2|42416.2|42436.2|42416.2|42436.2|42416.2|6
1637230710000|2021-11-18 10:18:30|42438.7|42418.7|42438.7|42418.7|42438.7|42418.7|42438.7|42418.7|1
1637230720000|2021-11-18 10:18:40|42433.7|42413.7|42436.2|42416.2|42438.7|42418.7|42433.7|42413.7|30
1637230730000|2021-11-18 10:18:50|42438.7|42418.7|42438.7|42418.7|42438.7|42418.7|42438.7|42418.7|7
1637230740000|2021-11-18 10:19:00|42436.5|42416.5|42436.2|42416.2|42436.5|42416.5|42436.2|42416.2|6
1637230750000|2021-11-18 10:19:10|42421.8|42401.8|42423.7|42403.7|42423.7|42403.7|42421.5|42401.5|8
1637230760000|2021-11-18 10:19:20|42421.2|42401.2|42420.9|42400.9|42425.9|42405.9|42416.2|42396.2|6
1637230770000|2021-11-18 10:19:30|42423.4|42403.4|42428.7|42408.7|42428.7|42408.7|42423.4|42403.4|3
1637230780000|2021-11-18 10:19:40|42428.4|42408.4|42440.7|42420.7|42440.7|42420.7|42428.4|42408.4|3
1637230790000|2021-11-18 10:19:50|42443.4|42423.4|42440.9|42420.9|42445.7|42425.7|42440.9|42420.9|2
1637230800000|2021-11-18 10:20:00|42440.7|42420.7|42428.4|42408.4|42440.7|42420.7|42426.2|42406.2|4
1637230810000|2021-11-18 10:20:10|42426.2|42406.2|42425.9|42405.9|42426.2|42406.2|42425.9|42405.9|0
1637230820000|2021-11-18 10:20:20|42426.2|42406.2|42425.9|42405.9|42428.4|42408.4|42425.9|42405.9|1
1637230850000|2021-11-18 10:20:50|42426.2|42406.2|42426.2|42406.2|42426.2|42406.2|42426.2|42406.2|50
1637230860000|2021-11-18 10:21:00|42428.4|42408.4|42426.2|42406.2|42428.4|42408.4|42426.2|42406.2|0
1637230870000|2021-11-18 10:21:10|42426.5|42406.5|42431.5|42411.5|42431.5|42411.5|42426.5|42406.5|76
1637230880000|2021-11-18 10:21:20|42433.7|42413.7|42427.4|42407.4|42433.7|42413.7|42427.4|42407.4|5
1637230900000|2021-11-18 10:21:40|42427.7|42407.7|42427.4|42407.4|42427.7|42407.7|42427.4|42407.4|0
1637230910000|2021-11-18 10:21:50|42431.8|42411.8|42421.8|42401.8|42431.8|42411.8|42417.1|42397.1|5
1637230920000|2021-11-18 10:22:00|42422.1|42402.1|42431.8|42411.8|42432.1|42412.1|42422.1|42402.1|6
1637230930000|2021-11-18 10:22:10|42429.6|42409.6|42429.9|42409.9|42432.1|42412.1|42429.6|42409.6|3
1637230940000|2021-11-18 10:22:20|42432.1|42412.1|42432.4|42412.4|42432.4|42412.4|42429.6|42409.6|6
1637230960000|2021-11-18 10:22:40|42432.1|42412.1|42432.1|42412.1|42432.1|42412.1|42429.9|42409.9|0
1637230970000|2021-11-18 10:22:50|42429.9|42409.9|42427.4|42407.4|42429.9|42409.9|42427.4|42407.4|4
1637230990000|2021-11-18 10:23:10|42432.1|42412.1|42432.1|42412.1|42432.1|42412.1|42432.1|42412.1|6
1637231010000|2021-11-18 10:23:30|42434.3|42414.3|42432.1|42412.1|42434.3|42414.3|42432.1|42412.1|8
1637231020000|2021-11-18 10:23:40|42432.4|42412.4|42432.4|42412.4|42432.4|42412.4|42432.1|42412.1|1
1637231030000|2021-11-18 10:23:50|42437.1|42417.1|42436.8|42416.8|42437.1|42417.1|42436.8|42416.8|0
1637231040000|2021-11-18 10:24:00|42434.6|42414.6|42432.1|42412.1|42436.8|42416.8|42429.6|42409.6|13
1637231050000|2021-11-18 10:24:10|42431.8|42411.8|42427.1|42407.1|42431.8|42411.8|42427.1|42407.1|1
1637231060000|2021-11-18 10:24:20|42429.6|42409.6|42427.1|42407.1|42429.6|42409.6|42427.1|42407.1|1
1637231070000|2021-11-18 10:24:30|42422.4|42402.4|42424.6|42404.6|42424.6|42404.6|42422.4|42402.4|2
1637231080000|2021-11-18 10:24:40|42422.1|42402.1|42426.8|42406.8|42426.8|42406.8|42422.1|42402.1|1
1637231090000|2021-11-18 10:24:50|42422.1|42402.1|42422.7|42402.7|42427.1|42407.1|42422.1|42402.1|23
1637231100000|2021-11-18 10:25:00|42427.4|42407.4|42427.7|42407.7|42430.2|42410.2|42427.4|42407.4|3
1637231110000|2021-11-18 10:25:10|42430.2|42410.2|42430.2|42410.2|42430.2|42410.2|42428|42408|2
1637231120000|2021-11-18 10:25:20|42432.7|42412.7|42430.2|42410.2|42432.7|42412.7|42430.2|42410.2|1
1637231130000|2021-11-18 10:25:30|42432.7|42412.7|42432.7|42412.7|42432.7|42412.7|42432.4|42412.4|2
1637231140000|2021-11-18 10:25:40|42433|42413|42434.9|42414.9|42435.2|42415.2|42433|42413|3
1637231150000|2021-11-18 10:25:50|42432.7|42412.7|42432.7|42412.7|42432.7|42412.7|42430.5|42410.5|1
1637231160000|2021-11-18 10:26:00|42429.9|42409.9|42429.6|42409.6|42429.9|42409.9|42429.6|42409.6|3
1637231170000|2021-11-18 10:26:10|42429.9|42409.9|42432.1|42412.1|42432.1|42412.1|42429.9|42409.9|8
1637231180000|2021-11-18 10:26:20|42429.9|42409.9|42429.6|42409.6|42429.9|42409.9|42429.6|42409.6|1
1637231190000|2021-11-18 10:26:30|42429.9|42409.9|42429.9|42409.9|42432.1|42412.1|42429.9|42409.9|0
1637231200000|2021-11-18 10:26:40|42432.1|42412.1|42432.4|42412.4|42434.6|42414.6|42432.1|42412.1|3
1637231210000|2021-11-18 10:26:50|42434.6|42414.6|42432.4|42412.4|42434.6|42414.6|42432.4|42412.4|0
1637231220000|2021-11-18 10:27:00|42432.1|42412.1|42432.1|42412.1|42432.4|42412.4|42432.1|42412.1|2
1637231230000|2021-11-18 10:27:10|42434.6|42414.6|42437.4|42417.4|42437.4|42417.4|42432.4|42412.4|8
1637231240000|2021-11-18 10:27:20|42439.6|42419.6|42444.3|42424.3|42444.3|42424.3|42439.6|42419.6|3
1637231250000|2021-11-18 10:27:30|42446.5|42426.5|42447.1|42427.1|42449.3|42429.3|42446.5|42426.5|5
1637231260000|2021-11-18 10:27:40|42451.8|42431.8|42451.8|42431.8|42451.8|42431.8|42451.8|42431.8|5
1637231270000|2021-11-18 10:27:50|42447.4|42427.4|42452.1|42432.1|42452.1|42432.1|42447.4|42427.4|7
1637231280000|2021-11-18 10:28:00|42449.9|42429.9|42449.6|42429.6|42449.9|42429.9|42449.6|42429.6|7
1637231290000|2021-11-18 10:28:10|42447.4|42427.4|42447.1|42427.1|42449.6|42429.6|42444.6|42424.6|4
1637231300000|2021-11-18 10:28:20|42444.9|42424.9|42442.1|42422.1|42447.1|42427.1|42442.1|42422.1|5
1637231310000|2021-11-18 10:28:30|42439.9|42419.9|42429.6|42409.6|42439.9|42419.9|42429.6|42409.6|4
1637231320000|2021-11-18 10:28:40|42429.9|42409.9|42429.9|42409.9|42432.1|42412.1|42429.9|42409.9|0
1637231330000|2021-11-18 10:28:50|42427.4|42407.4|42427.1|42407.1|42427.4|42407.4|42427.1|42407.1|4
1637231340000|2021-11-18 10:29:00|42427.4|42407.4|42427.4|42407.4|42427.4|42407.4|42427.1|42407.1|1
1637231350000|2021-11-18 10:29:10|42432.1|42412.1|42432.1|42412.1|42432.4|42412.4|42432.1|42412.1|3
1637231360000|2021-11-18 10:29:20|42434.3|42414.3|42437.4|42417.4|42437.4|42417.4|42432.4|42412.4|1
1637231370000|2021-11-18 10:29:30|42442.1|42422.1|42442.4|42422.4|42442.4|42422.4|42442.1|42422.1|1
1637231380000|2021-11-18 10:29:40|42442.1|42422.1|42444.6|42424.6|42447.1|42427.1|42442.1|42422.1|1
1637231390000|2021-11-18 10:29:50|42444.3|42424.3|42442.1|42422.1|42444.3|42424.3|42442.1|42422.1|3
1637231400000|2021-11-18 10:30:00|42444.3|42424.3|42441.5|42421.5|42444.3|42424.3|42441.5|42421.5|4
1637231410000|2021-11-18 10:30:10|42439.3|42419.3|42437.1|42417.1|42439.3|42419.3|42437.1|42417.1|0
1637231420000|2021-11-18 10:30:20|42437.4|42417.4|42446.8|42426.8|42446.8|42426.8|42437.4|42417.4|1
1637231430000|2021-11-18 10:30:30|42447.1|42427.1|42441.8|42421.8|42447.1|42427.1|42441.8|42421.8|1
1637231450000|2021-11-18 10:30:50|42442.1|42422.1|42444.6|42424.6|42446.8|42426.8|42442.1|42422.1|2
1637231460000|2021-11-18 10:31:00|42446.8|42426.8|42447.4|42427.4|42447.4|42427.4|42444.6|42424.6|7
1637231470000|2021-11-18 10:31:10|42452.1|42432.1|42454.6|42434.6|42454.6|42434.6|42452.1|42432.1|4
1637231480000|2021-11-18 10:31:20|42454.9|42434.9|42457.7|42437.7|42457.7|42437.7|42453|42433|3
1637231490000|2021-11-18 10:31:30|42457.4|42437.4|42460.2|42440.2|42460.2|42440.2|42452.7|42432.7|6
1637231500000|2021-11-18 10:31:40|42458|42438|42460.2|42440.2|42460.2|42440.2|42458|42438|4
1637231510000|2021-11-18 10:31:50|42457.7|42437.7|42457.7|42437.7|42457.7|42437.7|42457.7|42437.7|0
1637231520000|2021-11-18 10:32:00|42460.5|42440.5|42462.7|42442.7|42462.7|42442.7|42460.5|42440.5|6
1637231530000|2021-11-18 10:32:10|42467.4|42447.4|42463|42443|42467.4|42447.4|42463|42443|10
1637231540000|2021-11-18 10:32:20|42465.2|42445.2|42462.7|42442.7|42467.4|42447.4|42462.7|42442.7|2
1637231560000|2021-11-18 10:32:40|42462.4|42442.4|42460.2|42440.2|42462.4|42442.4|42460.2|42440.2|7
1637231570000|2021-11-18 10:32:50|42459.6|42439.6|42457.1|42437.1|42459.6|42439.6|42457.1|42437.1|4
1637231580000|2021-11-18 10:33:00|42452.7|42432.7|42462.1|42442.1|42462.1|42442.1|42452.4|42432.4|2
1637231590000|2021-11-18 10:33:10|||||||||1
1637231610000|2021-11-18 10:33:30|||||||||1
1637231620000|2021-11-18 10:33:40|42462.4|42442.4|42462.4|42442.4|42462.4|42442.4|42462.4|42442.4|1
1637231630000|2021-11-18 10:33:50|42462.1|42442.1|42462.4|42442.4|42462.4|42442.4|42457.7|42437.7|1
1637231640000|2021-11-18 10:34:00|42459.9|42439.9|42462.7|42442.7|42464.9|42444.9|42457.7|42437.7|1
1637231650000|2021-11-18 10:34:10|42462.1|42442.1|42462.4|42442.4|42464.9|42444.9|42459.9|42439.9|3
1637231660000|2021-11-18 10:34:20|42464.9|42444.9|42462.4|42442.4|42464.9|42444.9|42462.4|42442.4|1
1637231670000|2021-11-18 10:34:30|42462.7|42442.7|42462.7|42442.7|42462.7|42442.7|42462.7|42442.7|5
1637231680000|2021-11-18 10:34:40|42463|42443|42482.7|42462.7|42482.7|42462.7|42463|42443|4
1637231690000|2021-11-18 10:34:50|42485.2|42465.2|42490.2|42470.2|42490.2|42470.2|42485.2|42465.2|4
1637231700000|2021-11-18 10:35:00|42487.7|42467.7|42487.7|42467.7|42487.7|42467.7|42487.7|42467.7|1
1637231710000|2021-11-18 10:35:10|42488|42468|42487.4|42467.4|42488|42468|42487.4|42467.4|2
1637231720000|2021-11-18 10:35:20|42492.4|42472.4|42494.9|42474.9|42494.9|42474.9|42492.4|42472.4|6
1637231730000|2021-11-18 10:35:30|42500.2|42480.2|42500.5|42480.5|42500.5|42480.5|42500.2|42480.2|4
1637231740000|2021-11-18 10:35:40|42503|42483|42507.4|42487.4|42507.4|42487.4|42500.7|42480.7|1
1637231750000|2021-11-18 10:35:50|42507.7|42487.7|42510.2|42490.2|42510.2|42490.2|42507.7|42487.7|0
1637231760000|2021-11-18 10:36:00|42509.9|42489.9|42509.6|42489.6|42509.9|42489.9|42507.4|42487.4|1
1637231770000|2021-11-18 10:36:10|42509.9|42489.9|42500.5|42480.5|42509.9|42489.9|42500.5|42480.5|4
1637231780000|2021-11-18 10:36:20|42500.2|42480.2|42492.7|42472.7|42500.2|42480.2|42492.7|42472.7|4
1637231790000|2021-11-18 10:36:30|42495.5|42475.5|42497.7|42477.7|42498|42478|42495.5|42475.5|4
1637231800000|2021-11-18 10:36:40|42499.9|42479.9|42497.7|42477.7|42499.9|42479.9|42497.7|42477.7|0
1637231810000|2021-11-18 10:36:50|42499.9|42479.9|42497.7|42477.7|42502.4|42482.4|42497.7|42477.7|1
1637231820000|2021-11-18 10:37:00|42495.5|42475.5|42495.5|42475.5|42495.5|42475.5|42495.5|42475.5|0
1637231830000|2021-11-18 10:37:10|42492.7|42472.7|42492.7|42472.7|42492.7|42472.7|42492.7|42472.7|3
1637231840000|2021-11-18 10:37:20|42493|42473|42495.5|42475.5|42495.5|42475.5|42493|42473|2
1637231850000|2021-11-18 10:37:30|42499.9|42479.9|42507.4|42487.4|42507.4|42487.4|42499.9|42479.9|10
1637231860000|2021-11-18 10:37:40|42507.7|42487.7|42505.2|42485.2|42507.7|42487.7|42505.2|42485.2|1
1637231870000|2021-11-18 10:37:50|42503|42483|42502.4|42482.4|42503|42483|42500.2|42480.2|2
1637231880000|2021-11-18 10:38:00|42502.7|42482.7|42497.7|42477.7|42502.7|42482.7|42497.7|42477.7|2
1637231890000|2021-11-18 10:38:10|42495.5|42475.5|42493.2|42473.2|42495.5|42475.5|42493.2|42473.2|1
1637231900000|2021-11-18 10:38:20|42495.5|42475.5|42495.5|42475.5|42495.5|42475.5|42495.5|42475.5|0
1637231910000|2021-11-18 10:38:30|42493.2|42473.2|42497.7|42477.7|42497.7|42477.7|42493.2|42473.2|5
1637231920000|2021-11-18 10:38:40|42497.4|42477.4|42497.4|42477.4|42497.4|42477.4|42497.4|42477.4|0
1637231940000|2021-11-18 10:39:00|42497.7|42477.7|42499.9|42479.9|42502.4|42482.4|42497.7|42477.7|0
1637231950000|2021-11-18 10:39:10|42497.7|42477.7|42502.4|42482.4|42502.4|42482.4|42497.4|42477.4|3
1637231960000|2021-11-18 10:39:20|42502.7|42482.7|42502.7|42482.7|42502.7|42482.7|42502.7|42482.7|1
1637231970000|2021-11-18 10:39:30|42500.2|42480.2|42495.7|42475.7|42500.2|42480.2|42495.7|42475.7|3
1637231980000|2021-11-18 10:39:40|42495.5|42475.5|42495.5|42475.5|42495.5|42475.5|42495.5|42475.5|5
1637231990000|2021-11-18 10:39:50|42497.7|42477.7|42495.2|42475.2|42497.7|42477.7|42495.2|42475.2|2
1637232000000|2021-11-18 10:40:00|42494.9|42474.9|42482.7|42462.7|42494.9|42474.9|42482.4|42462.4|10
1637232010000|2021-11-18 10:40:10|42482.4|42462.4|42478|42458|42482.4|42462.4|42477.7|42457.7|4
1637232020000|2021-11-18 10:40:20|42482.7|42462.7|42477.7|42457.7|42482.7|42462.7|42475.5|42455.5|5
1637232030000|2021-11-18 10:40:30|42473.3|42453.3|42468.3|42448.3|42477.7|42457.7|42468.3|42448.3|3
1637232040000|2021-11-18 10:40:40|42470.5|42450.5|42472.7|42452.7|42473|42453|42468.3|42448.3|4
1637232050000|2021-11-18 10:40:50|42468.3|42448.3|42468.3|42448.3|42468.3|42448.3|42468.3|42448.3|0
1637232060000|2021-11-18 10:41:00|42470.5|42450.5|42470.5|42450.5|42470.5|42450.5|42470.5|42450.5|3
1637232070000|2021-11-18 10:41:10|42472.7|42452.7|42477.7|42457.7|42477.7|42457.7|42472.7|42452.7|4
1637232080000|2021-11-18 10:41:20|42478|42458|42473|42453|42480.5|42460.5|42473|42453|10
1637232090000|2021-11-18 10:41:30|42470.8|42450.8|42468.3|42448.3|42470.8|42450.8|42468.3|42448.3|0
1637232100000|2021-11-18 10:41:40|42468|42448|42468|42448|42470.2|42450.2|42468|42448|7
1637232110000|2021-11-18 10:41:50|42472.4|42452.4|42472.7|42452.7|42472.7|42452.7|42470.2|42450.2|1
1637232120000|2021-11-18 10:42:00|42468|42448|42470.2|42450.2|42470.2|42450.2|42467.7|42447.7|2
1637232130000|2021-11-18 10:42:10|42468|42448|42465.5|42445.5|42472.7|42452.7|42465.5|42445.5|8
1637232140000|2021-11-18 10:42:20|42463|42443|42465.2|42445.2|42465.2|42445.2|42463|42443|1
1637232150000|2021-11-18 10:42:30|42465.5|42445.5|42463|42443|42467.7|42447.7|42462.7|42442.7|2
1637232160000|2021-11-18 10:42:40|42462.7|42442.7|42459.9|42439.9|42463|42443|42459.9|42439.9|5
1637232170000|2021-11-18 10:42:50|42462.4|42442.4|42462.4|42442.4|42462.4|42442.4|42462.4|42442.4|2
1637232180000|2021-11-18 10:43:00|42462.7|42442.7|42462.4|42442.4|42462.7|42442.7|42462.4|42442.4|1
1637232190000|2021-11-18 10:43:10|||||||||3
1637232200000|2021-11-18 10:43:20|42458|42438|42457.7|42437.7|42458|42438|42455.5|42435.5|4
1637232210000|2021-11-18 10:43:30|42459.9|42439.9|42462.7|42442.7|42462.7|42442.7|42459.9|42439.9|1
1637232220000|2021-11-18 10:43:40|42462.4|42442.4|42458|42438|42462.4|42442.4|42458|42438|0
1637232230000|2021-11-18 10:43:50|42457.7|42437.7|42457.7|42437.7|42460.2|42440.2|42457.7|42437.7|1
1637232240000|2021-11-18 10:44:00|42458|42438|42457.7|42437.7|42458|42438|42457.7|42437.7|1
1637232250000|2021-11-18 10:44:10|||||||||3
1637232260000|2021-11-18 10:44:20|||||||||1
1637232280000|2021-11-18 10:44:40|42442.7|42422.7|42442.7|42422.7|42442.7|42422.7|42442.7|42422.7|2
1637232290000|2021-11-18 10:44:50|42442.4|42422.4|42442.4|42422.4|42442.7|42422.7|42440.2|42420.2|8
1637232300000|2021-11-18 10:45:00|42443|42423|42443|42423|42443|42423|42442.7|42422.7|1
1637232310000|2021-11-18 10:45:10|42445.2|42425.2|42442.4|42422.4|42445.2|42425.2|42442.4|42422.4|1
1637232320000|2021-11-18 10:45:20|42437.7|42417.7|42440.5|42420.5|42440.5|42420.5|42435.5|42415.5|2
1637232330000|2021-11-18 10:45:30|42442.7|42422.7|42443|42423|42445.2|42425.2|42440.5|42420.5|0
1637232340000|2021-11-18 10:45:40|42445.2|42425.2|42450.2|42430.2|42452.4|42432.4|42445.2|42425.2|0
1637232350000|2021-11-18 10:45:50|42447.7|42427.7|42447.4|42427.4|42450.2|42430.2|42447.4|42427.4|0
1637232360000|2021-11-18 10:46:00|42438|42418|42435.2|42415.2|42438|42418|42435.2|42415.2|3
1637232370000|2021-11-18 10:46:10|42437.4|42417.4|42437.7|42417.7|42437.7|42417.7|42435.2|42415.2|3
1637232380000|2021-11-18 10:46:20|||||||||1
1637232390000|2021-11-18 10:46:30|42439.9|42419.9|42443.3|42423.3|42443.3|42423.3|42437.7|42417.7|6
1637232410000|2021-11-18 10:46:50|42445.5|42425.5|42449.9|42429.9|42449.9|42429.9|42445.5|42425.5|0
1637232420000|2021-11-18 10:47:00|42452.1|42432.1|42450.2|42430.2|42452.1|42432.1|42447.7|42427.7|5
1637232440000|2021-11-18 10:47:20|42448|42428|42450.2|42430.2|42450.2|42430.2|42448|42428|0
1637232450000|2021-11-18 10:47:30|42448|42428|42448|42428|42448|42428|42448|42428|0
1637232470000|2021-11-18 10:47:50|42448.3|42428.3|42450.5|42430.5|42450.5|42430.5|42448.3|42428.3|0
1637232480000|2021-11-18 10:48:00|42450.8|42430.8|42448.3|42428.3|42450.8|42430.8|42448.3|42428.3|3
1637232500000|2021-11-18 10:48:20|42446|42426|42446|42426|42446|42426|42446|42426|0
1637232510000|2021-11-18 10:48:30|42445.8|42425.8|42445.8|42425.8|42445.8|42425.8|42445.8|42425.8|1
1637232520000|2021-11-18 10:48:40|42448|42428|42443.3|42423.3|42448|42428|42443.3|42423.3|0
1637232540000|2021-11-18 10:49:00|42442.7|42422.7|42442.4|42422.4|42442.7|42422.7|42442.4|42422.4|5
1637232550000|2021-11-18 10:49:10|42442.7|42422.7|42442.7|42422.7|42442.7|42422.7|42442.7|42422.7|0
1637232560000|2021-11-18 10:49:20|42438|42418|42438|42418|42438|42418|42438|42418|0
1637232570000|2021-11-18 10:49:30|||||||||1
1637232590000|2021-11-18 10:49:50|42440.5|42420.5|42442.4|42422.4|42443|42423|42438|42418|5
1637232600000|2021-11-18 10:50:00|42440.2|42420.2|42435.5|42415.5|42440.2|42420.2|42435.5|42415.5|0
1637232610000|2021-11-18 10:50:10|42435.8|42415.8|42435.8|42415.8|42440.5|42420.5|42435.8|42415.8|4
1637232620000|2021-11-18 10:50:20|42438|42418|42438|42418|42440.5|42420.5|42438|42418|4
1637232630000|2021-11-18 10:50:30|42437.7|42417.7|42435.5|42415.5|42437.7|42417.7|42435.5|42415.5|1
1637232640000|2021-11-18 10:50:40|42437.7|42417.7|42432.7|42412.7|42437.7|42417.7|42432.7|42412.7|3
1637232650000|2021-11-18 10:50:50|42432.4|42412.4|42432.4|42412.4|42432.4|42412.4|42432.4|42412.4|0
1637232660000|2021-11-18 10:51:00|42430.2|42410.2|42428|42408|42432.7|42412.7|42428|42408|3
1637232670000|2021-11-18 10:51:10|42425.8|42405.8|42425.8|42405.8|42425.8|42405.8|42425.8|42405.8|2
1637232680000|2021-11-18 10:51:20|42425.5|42405.5|42425.5|42405.5|42425.5|42405.5|42425.5|42405.5|1
1637232690000|2021-11-18 10:51:30|42427.7|42407.7|42427.7|42407.7|42427.7|42407.7|42427.7|42407.7|4
1637232700000|2021-11-18 10:51:40|42433|42413|42433|42413|42433|42413|42433|42413|6
1637232710000|2021-11-18 10:51:50|42428|42408|42428|42408|42428|42408|42428|42408|1
1637232730000|2021-11-18 10:52:10|42427.7|42407.7|42427.7|42407.7|42427.7|42407.7|42427.7|42407.7|3
1637232740000|2021-11-18 10:52:20|42427.4|42407.4|42423|42403|42427.4|42407.4|42423|42403|3
1637232750000|2021-11-18 10:52:30|42425.5|42405.5|42425.5|42405.5|42425.5|42405.5|42425.5|42405.5|5
1637232760000|2021-11-18 10:52:40|42425.8|42405.8|42423|42403|42425.8|42405.8|42423|42403|1
1637232770000|2021-11-18 10:52:50|42422.7|42402.7|42420.5|42400.5|42423|42403|42420.5|42400.5|3
1637232800000|2021-11-18 10:53:20|42423|42403|42420.8|42400.8|42425.5|42405.5|42420.8|42400.8|4
1637232810000|2021-11-18 10:53:30|42423|42403|42425.5|42405.5|42425.5|42405.5|42423|42403|3
1637232820000|2021-11-18 10:53:40|42423|42403|42425.5|42405.5|42425.5|42405.5|42423|42403|5
1637232830000|2021-11-18 10:53:50|42423.3|42403.3|42423.3|42403.3|42423.3|42403.3|42423.3|42403.3|14
1637232840000|2021-11-18 10:54:00|42425.8|42405.8|42423.3|42403.3|42425.8|42405.8|42423.3|42403.3|3
1637232850000|2021-11-18 10:54:10|42425.8|42405.8|42423.3|42403.3|42425.8|42405.8|42423.3|42403.3|3
1637232860000|2021-11-18 10:54:20|42425.8|42405.8|42425.8|42405.8|42425.8|42405.8|42425.8|42405.8|2
1637232870000|2021-11-18 10:54:30|42428.3|42408.3|42433.3|42413.3|42433.3|42413.3|42428.3|42408.3|12
1637232880000|2021-11-18 10:54:40|42437.7|42417.7|42437.7|42417.7|42437.7|42417.7|42437.7|42417.7|0
1637232890000|2021-11-18 10:54:50|42438.3|42418.3|42438.5|42418.5|42438.5|42418.5|42438.3|42418.3|2
1637232900000|2021-11-18 10:55:00|42438.3|42418.3|42443.3|42423.3|42443.3|42423.3|42438.3|42418.3|21
1637232910000|2021-11-18 10:55:10|42443.5|42423.5|42440.8|42420.8|42443.5|42423.5|42440.8|42420.8|3
1637232920000|2021-11-18 10:55:20|42441|42421|42446|42426|42446|42426|42441|42421|2
1637232930000|2021-11-18 10:55:30|42448.3|42428.3|42450.5|42430.5|42450.5|42430.5|42448.3|42428.3|5
1637232940000|2021-11-18 10:55:40|42450.8|42430.8|42453.5|42433.5|42453.5|42433.5|42448.5|42428.5|1
1637232950000|2021-11-18 10:55:50|42453.3|42433.3|42453.3|42433.3|42453.3|42433.3|42453.3|42433.3|4
1637232960000|2021-11-18 10:56:00|42453.5|42433.5|42451|42431|42453.5|42433.5|42451|42431|4
1637232970000|2021-11-18 10:56:10|42448.5|42428.5|42448.5|42428.5|42448.5|42428.5|42448.5|42428.5|0
1637232980000|2021-11-18 10:56:20|42451|42431|42451|42431|42451|42431|42451|42431|5
1637232990000|2021-11-18 10:56:30|42448.5|42428.5|42448.5|42428.5|42448.5|42428.5|42448.5|42428.5|0
1637233000000|2021-11-18 10:56:40|42448.8|42428.8|42448.5|42428.5|42451|42431|42448.5|42428.5|1
1637233010000|2021-11-18 10:56:50|42446|42426|42443.8|42423.8|42446|42426|42443.8|42423.8|1
1637233020000|2021-11-18 10:57:00|42441.6|42421.6|42428.5|42408.5|42443.5|42423.5|42428.5|42408.5|13
1637233030000|2021-11-18 10:57:10|42428.8|42408.8|42429.1|42409.1|42429.1|42409.1|42428.8|42408.8|6
1637233040000|2021-11-18 10:57:20|42431.3|42411.3|42439.1|42419.1|42439.1|42419.1|42431.3|42411.3|4
1637233050000|2021-11-18 10:57:30|42443.5|42423.5|42444.1|42424.1|42444.1|42424.1|42443.5|42423.5|3
1637233070000|2021-11-18 10:57:50|42443.8|42423.8|42443.8|42423.8|42444.1|42424.1|42443.8|42423.8|0
1637233080000|2021-11-18 10:58:00|42436.3|42416.3|42433.8|42413.8|42436.3|42416.3|42429.1|42409.1|7
1637233100000|2021-11-18 10:58:20|42438.3|42418.3|42441.3|42421.3|42441.3|42421.3|42438.3|42418.3|1
1637233120000|2021-11-18 10:58:40|42443.6|42423.6|42443.6|42423.6|42443.6|42423.6|42443.6|42423.6|0
1637233130000|2021-11-18 10:58:50|42443.8|42423.8|42448.3|42428.3|42448.3|42428.3|42443.8|42423.8|6
1637233140000|2021-11-18 10:59:00|42446.1|42426.1|42448.6|42428.6|42448.6|42428.6|42446.1|42426.1|7
1637233170000|2021-11-18 10:59:30|42448.8|42428.8|42451.6|42431.6|42451.6|42431.6|42448.8|42428.8|3
1637233180000|2021-11-18 10:59:40|42451.3|42431.3|42449.1|42429.1|42451.3|42431.3|42449.1|42429.1|1
1637233190000|2021-11-18 10:59:50|42451.6|42431.6|42453.8|42433.8|42454.1|42434.1|42451.6|42431.6|3
1637233200000|2021-11-18 11:00:00|42451.6|42431.6|42444.7|42424.7|42451.6|42431.6|42444.7|42424.7|2
1637233210000|2021-11-18 11:00:10|42444.1|42424.1|42433.6|42413.6|42444.1|42424.1|42433.6|42413.6|3
1637233220000|2021-11-18 11:00:20|42431.1|42411.1|42428.8|42408.8|42431.1|42411.1|42426.3|42406.3|3
1637233230000|2021-11-18 11:00:30|42429.1|42409.1|42433.8|42413.8|42433.8|42413.8|42429.1|42409.1|1
1637233240000|2021-11-18 11:00:40|42434.4|42414.4|42436.6|42416.6|42436.6|42416.6|42434.4|42414.4|2
1637233250000|2021-11-18 11:00:50|42434.1|42414.1|42431.6|42411.6|42436.6|42416.6|42431.6|42411.6|1
1637233260000|2021-11-18 11:01:00|42433.8|42413.8|42436.3|42416.3|42436.3|42416.3|42433.8|42413.8|2
1637233270000|2021-11-18 11:01:10|42438.8|42418.8|42446.3|42426.3|42446.3|42426.3|42438.8|42418.8|2
1637233280000|2021-11-18 11:01:20|42448.6|42428.6|42451.3|42431.3|42451.3|42431.3|42448.6|42428.6|2
1637233290000|2021-11-18 11:01:30|42453.6|42433.6|42448.8|42428.8|42453.6|42433.6|42448.8|42428.8|2
1637233300000|2021-11-18 11:01:40|42446.3|42426.3|42441.3|42421.3|42446.3|42426.3|42441.3|42421.3|0
1637233310000|2021-11-18 11:01:50|42439.1|42419.1|42443.8|42423.8|42443.8|42423.8|42439.1|42419.1|2
1637233320000|2021-11-18 11:02:00|42446.3|42426.3|42451.1|42431.1|42451.1|42431.1|42446.3|42426.3|1
1637233340000|2021-11-18 11:02:20|42448.6|42428.6|42448.6|42428.6|42448.6|42428.6|42448.6|42428.6|2
1637233370000|2021-11-18 11:02:50|42448.8|42428.8|42448.8|42428.8|42449.1|42429.1|42448.8|42428.8|2
1637233380000|2021-11-18 11:03:00|42451.1|42431.1|42448.6|42428.6|42451.1|42431.1|42448.6|42428.6|3
1637233390000|2021-11-18 11:03:10|42446.3|42426.3|42448.8|42428.8|42448.8|42428.8|42446.3|42426.3|1
1637233400000|2021-11-18 11:03:20|42451.1|42431.1|42454.1|42434.1|42454.1|42434.1|42451.1|42431.1|1
1637233410000|2021-11-18 11:03:30|42454.4|42434.4|42454.4|42434.4|42454.4|42434.4|42454.4|42434.4|1
1637233420000|2021-11-18 11:03:40|42456.6|42436.6|42456.6|42436.6|42456.6|42436.6|42456.6|42436.6|3
1637233430000|2021-11-18 11:03:50|42459.1|42439.1|42459.1|42439.1|42459.1|42439.1|42459.1|42439.1|4
1637233440000|2021-11-18 11:04:00|42456.9|42436.9|42461.1|42441.1|42463.8|42443.8|42456.6|42436.6|6
1637233450000|2021-11-18 11:04:10|42458.8|42438.8|42461.1|42441.1|42461.1|42441.1|42458.8|42438.8|2
1637233460000|2021-11-18 11:04:20|42458.8|42438.8|42458.8|42438.8|42461.1|42441.1|42458.8|42438.8|0
1637233470000|2021-11-18 11:04:30|42459.1|42439.1|42459.1|42439.1|42461.3|42441.3|42459.1|42439.1|0
1637233480000|2021-11-18 11:04:40|42461.3|42441.3|42459.1|42439.1|42461.3|42441.3|42459.1|42439.1|0
1637233490000|2021-11-18 11:04:50|42461.3|42441.3|42461.3|42441.3|42461.3|42441.3|42459.1|42439.1|0
1637233500000|2021-11-18 11:05:00|42459.1|42439.1|42463.8|42443.8|42463.8|42443.8|42459.1|42439.1|2
1637233510000|2021-11-18 11:05:10|42461.3|42441.3|42461.3|42441.3|42461.3|42441.3|42461.3|42441.3|1
1637233520000|2021-11-18 11:05:20|42463.6|42443.6|42459.1|42439.1|42463.6|42443.6|42459.1|42439.1|4
1637233530000|2021-11-18 11:05:30|42456.9|42436.9|42454.1|42434.1|42456.9|42436.9|42454.1|42434.1|1
1637233540000|2021-11-18 11:05:40|42453.8|42433.8|42451.3|42431.3|42453.8|42433.8|42451.3|42431.3|0
1637233560000|2021-11-18 11:06:00|42454.1|42434.1|42456.3|42436.3|42456.3|42436.3|42454.1|42434.1|1
1637233580000|2021-11-18 11:06:20|42454.1|42434.1|42454.1|42434.1|42454.1|42434.1|42454.1|42434.1|0
1637233600000|2021-11-18 11:06:40|42456.3|42436.3|42458.8|42438.8|42458.8|42438.8|42456.3|42436.3|3
1637233610000|2021-11-18 11:06:50|42459.1|42439.1|42463.6|42443.6|42463.6|42443.6|42459.1|42439.1|3
1637233620000|2021-11-18 11:07:00|42459.1|42439.1|42461.6|42441.6|42461.6|42441.6|42459.1|42439.1|3
1637233630000|2021-11-18 11:07:10|42463.8|42443.8|42478.8|42458.8|42478.8|42458.8|42463.8|42443.8|6
1637233640000|2021-11-18 11:07:20|42479.1|42459.1|42481.6|42461.6|42481.6|42461.6|42479.1|42459.1|6
1637233650000|2021-11-18 11:07:30|42484.1|42464.1|42484.1|42464.1|42484.1|42464.1|42484.1|42464.1|3
1637233660000|2021-11-18 11:07:40|42486.3|42466.3|42491.1|42471.1|42491.3|42471.3|42486.3|42466.3|6
1637233670000|2021-11-18 11:07:50|42488.8|42468.8|42488.6|42468.6|42489.1|42469.1|42488.6|42468.6|2
1637233680000|2021-11-18 11:08:00|42486.3|42466.3|42483.6|42463.6|42486.3|42466.3|42483.6|42463.6|2
1637233690000|2021-11-18 11:08:10|42483.8|42463.8|42483.8|42463.8|42483.8|42463.8|42483.8|42463.8|1
1637233700000|2021-11-18 11:08:20|42483.6|42463.6|42486.1|42466.1|42486.1|42466.1|42483.6|42463.6|1
1637233710000|2021-11-18 11:08:30|42488.3|42468.3|42488.3|42468.3|42488.3|42468.3|42488.3|42468.3|0
1637233730000|2021-11-18 11:08:50|42486.1|42466.1|42488.3|42468.3|42488.3|42468.3|42486.1|42466.1|0
1637233740000|2021-11-18 11:09:00|42486.1|42466.1|42486.1|42466.1|42486.1|42466.1|42486.1|42466.1|0
1637233750000|2021-11-18 11:09:10|42488.3|42468.3|42488.3|42468.3|42488.3|42468.3|42488.3|42468.3|0
1637233780000|2021-11-18 11:09:40|42488.6|42468.6|42493.8|42473.8|42493.8|42473.8|42488.6|42468.6|8
1637233790000|2021-11-18 11:09:50|42496.3|42476.3|42498.8|42478.8|42499.4|42479.4|42496.3|42476.3|9
1637233800000|2021-11-18 11:10:00|42499.1|42479.1|42499.1|42479.1|42499.1|42479.1|42499.1|42479.1|5
1637233810000|2021-11-18 11:10:10|42496.6|42476.6|42496.6|42476.6|42496.6|42476.6|42496.6|42476.6|3
1637233820000|2021-11-18 11:10:20|42499.1|42479.1|42499.1|42479.1|42499.1|42479.1|42499.1|42479.1|3
1637233830000|2021-11-18 11:10:30|42499.4|42479.4|42503.8|42483.8|42503.8|42483.8|42499.4|42479.4|0
1637233840000|2021-11-18 11:10:40|42499.1|42479.1|42498.8|42478.8|42499.1|42479.1|42498.8|42478.8|1
1637233850000|2021-11-18 11:10:50|||||||||1
1637233870000|2021-11-18 11:11:10|42499.4|42479.4|42506.1|42486.1|42506.1|42486.1|42499.4|42479.4|4
1637233890000|2021-11-18 11:11:30|||||||||1
1637233900000|2021-11-18 11:11:40|42506.3|42486.3|42509.4|42489.4|42509.4|42489.4|42506.3|42486.3|5
1637233910000|2021-11-18 11:11:50|42511.6|42491.6|42511.6|42491.6|42511.6|42491.6|42511.6|42491.6|10
1637233930000|2021-11-18 11:12:10|42511.9|42491.9|42511.6|42491.6|42511.9|42491.9|42511.6|42491.6|3
1637233940000|2021-11-18 11:12:20|42511.3|42491.3|42511.3|42491.3|42511.3|42491.3|42511.3|42491.3|2
1637233950000|2021-11-18 11:12:30|42511.6|42491.6|42513.8|42493.8|42513.8|42493.8|42511.6|42491.6|0
1637233960000|2021-11-18 11:12:40|42513.6|42493.6|42511.3|42491.3|42513.6|42493.6|42511.3|42491.3|6
1637233970000|2021-11-18 11:12:50|42513.6|42493.6|42513.8|42493.8|42513.8|42493.8|42511.3|42491.3|2
1637233980000|2021-11-18 11:13:00|42516.1|42496.1|42521.3|42501.3|42521.3|42501.3|42516.1|42496.1|7
1637233990000|2021-11-18 11:13:10|42528.6|42508.6|42531.3|42511.3|42531.3|42511.3|42528.6|42508.6|9
1637234000000|2021-11-18 11:13:20|42533.6|42513.6|42533.6|42513.6|42533.6|42513.6|42533.6|42513.6|0
1637234010000|2021-11-18 11:13:30|42533.8|42513.8|42531.3|42511.3|42533.8|42513.8|42529.1|42509.1|4
1637234020000|2021-11-18 11:13:40|42529.1|42509.1|42533.6|42513.6|42533.8|42513.8|42529.1|42509.1|4
1637234030000|2021-11-18 11:13:50|42533.3|42513.3|42533.6|42513.6|42533.8|42513.8|42533.3|42513.3|3
1637234040000|2021-11-18 11:14:00|42531.3|42511.3|42529.1|42509.1|42531.3|42511.3|42529.1|42509.1|1
1637234050000|2021-11-18 11:14:10|42531.3|42511.3|42528.8|42508.8|42531.3|42511.3|42528.8|42508.8|1
1637234060000|2021-11-18 11:14:20|42529.1|42509.1|42533.8|42513.8|42533.8|42513.8|42529.1|42509.1|1
1637234070000|2021-11-18 11:14:30|||||||||2
1637234080000|2021-11-18 11:14:40|42543.8|42523.8|42553.8|42533.8|42553.8|42533.8|42543.8|42523.8|9
1637234090000|2021-11-18 11:14:50|42561.1|42541.1|42563.6|42543.6|42563.6|42543.6|42558.8|42538.8|12
1637234100000|2021-11-18 11:15:00|42568|42548|42563.8|42543.8|42568|42548|42563.6|42543.6|8
1637234110000|2021-11-18 11:15:10|42559.1|42539.1|42563.8|42543.8|42563.8|42543.8|42559.1|42539.1|4
1637234120000|2021-11-18 11:15:20|42559.1|42539.1|42548.8|42528.8|42559.1|42539.1|42548.8|42528.8|16
1637234130000|2021-11-18 11:15:30|42549.1|42529.1|42549.4|42529.4|42549.4|42529.4|42549.1|42529.1|1
1637234140000|2021-11-18 11:15:40|42549.1|42529.1|42558.8|42538.8|42558.8|42538.8|42549.1|42529.1|8
1637234150000|2021-11-18 11:15:50|42559.1|42539.1|42558.8|42538.8|42559.1|42539.1|42558.8|42538.8|0
1637234160000|2021-11-18 11:16:00|42559.1|42539.1|42563.9|42543.9|42566.1|42546.1|42559.1|42539.1|2
1637234170000|2021-11-18 11:16:10|||||||||1
1637234180000|2021-11-18 11:16:20|||||||||3
1637234210000|2021-11-18 11:16:50|42551.6|42531.6|42551.4|42531.4|42553.6|42533.6|42549.1|42529.1|4
1637234220000|2021-11-18 11:17:00|42549.1|42529.1|42536.6|42516.6|42549.1|42529.1|42534.1|42514.1|3
1637234230000|2021-11-18 11:17:10|42534.1|42514.1|42534.1|42514.1|42534.1|42514.1|42534.1|42514.1|2
1637234240000|2021-11-18 11:17:20|||||||||1
1637234250000|2021-11-18 11:17:30|||||||||2
1637234260000|2021-11-18 11:17:40|42533.9|42513.9|42534.1|42514.1|42534.1|42514.1|42533.9|42513.9|2
1637234270000|2021-11-18 11:17:50|42533.9|42513.9|42533.6|42513.6|42533.9|42513.9|42533.6|42513.6|3
1637234280000|2021-11-18 11:18:00|42533.3|42513.3|42536.6|42516.6|42536.6|42516.6|42533.3|42513.3|5
1637234300000|2021-11-18 11:18:20|42536.4|42516.4|42536.4|42516.4|42536.4|42516.4|42536.4|42516.4|0
1637234310000|2021-11-18 11:18:30|||||||||3
1637234320000|2021-11-18 11:18:40|42539.1|42519.1|42548.9|42528.9|42548.9|42528.9|42539.1|42519.1|3
1637234330000|2021-11-18 11:18:50|42549.1|42529.1|42551.4|42531.4|42551.4|42531.4|42549.1|42529.1|1
1637234340000|2021-11-18 11:19:00|42554.1|42534.1|42558.6|42538.6|42558.9|42538.9|42554.1|42534.1|3
1637234350000|2021-11-18 11:19:10|42558.9|42538.9|42559.1|42539.1|42559.1|42539.1|42558.9|42538.9|2
1637234360000|2021-11-18 11:19:20|42561.4|42541.4|42564.1|42544.1|42564.1|42544.1|42559.1|42539.1|1
1637234370000|2021-11-18 11:19:30|42566.4|42546.4|42566.4|42546.4|42566.4|42546.4|42566.4|42546.4|0
1637234380000|2021-11-18 11:19:40|42564.1|42544.1|42568.6|42548.6|42568.6|42548.6|42564.1|42544.1|1
1637234390000|2021-11-18 11:19:50|42566.4|42546.4|42568.9|42548.9|42568.9|42548.9|42566.4|42546.4|0
1637234400000|2021-11-18 11:20:00|42566.4|42546.4|42566.4|42546.4|42568.6|42548.6|42566.4|42546.4|1
1637234410000|2021-11-18 11:20:10|42568.9|42548.9|42568.9|42548.9|42568.9|42548.9|42568.9|42548.9|3
1637234430000|2021-11-18 11:20:30|42569.1|42549.1|42569.1|42549.1|42569.1|42549.1|42569.1|42549.1|8
1637234440000|2021-11-18 11:20:40|42571.6|42551.6|42571.9|42551.9|42574.4|42554.4|42571.6|42551.6|9
1637234450000|2021-11-18 11:20:50|42579.1|42559.1|42583.9|42563.9|42583.9|42563.9|42579.1|42559.1|13
1637234460000|2021-11-18 11:21:00|42586.4|42566.4|42583.9|42563.9|42586.4|42566.4|42583.9|42563.9|7
1637234470000|2021-11-18 11:21:10|42586.6|42566.6|42586.6|42566.6|42586.6|42566.6|42586.6|42566.6|4
1637234480000|2021-11-18 11:21:20|||||||||4
1637234490000|2021-11-18 11:21:30|42579.1|42559.1|42581.6|42561.6|42581.6|42561.6|42576.6|42556.6|11
1637234500000|2021-11-18 11:21:40|42576.6|42556.6|42573.9|42553.9|42576.6|42556.6|42573.9|42553.9|4
1637234510000|2021-11-18 11:21:50|42571.6|42551.6|42571.6|42551.6|42571.6|42551.6|42571.6|42551.6|2
1637234520000|2021-11-18 11:22:00|42569.1|42549.1|42569.1|42549.1|42569.1|42549.1|42569.1|42549.1|1
1637234530000|2021-11-18 11:22:10|42566.6|42546.6|42564.1|42544.1|42566.6|42546.6|42561.6|42541.6|8
1637234540000|2021-11-18 11:22:20|||||||||1
1637234550000|2021-11-18 11:22:30|42569.4|42549.4|42571.6|42551.6|42573.9|42553.9|42569.1|42549.1|4
1637234560000|2021-11-18 11:22:40|42571.4|42551.4|42568.9|42548.9|42571.4|42551.4|42568.9|42548.9|4
1637234570000|2021-11-18 11:22:50|42566.6|42546.6|42566.6|42546.6|42566.6|42546.6|42566.6|42546.6|0
1637234580000|2021-11-18 11:23:00|42568.9|42548.9|42566.6|42546.6|42568.9|42548.9|42566.6|42546.6|0
1637234590000|2021-11-18 11:23:10|42568.9|42548.9|42568.9|42548.9|42568.9|42548.9|42568.9|42548.9|3
1637234600000|2021-11-18 11:23:20|42571.4|42551.4|42571.4|42551.4|42571.4|42551.4|42571.4|42551.4|1
1637234610000|2021-11-18 11:23:30|42569.1|42549.1|42569.1|42549.1|42569.1|42549.1|42569.1|42549.1|0
1637234620000|2021-11-18 11:23:40|42571.6|42551.6|42578.9|42558.9|42578.9|42558.9|42571.6|42551.6|6
1637234630000|2021-11-18 11:23:50|42581.6|42561.6|42581.9|42561.9|42581.9|42561.9|42579.1|42559.1|7
1637234640000|2021-11-18 11:24:00|42584.1|42564.1|42579.1|42559.1|42584.1|42564.1|42579.1|42559.1|4
1637234650000|2021-11-18 11:24:10|42581.6|42561.6|42584.1|42564.1|42584.1|42564.1|42581.6|42561.6|2
1637234660000|2021-11-18 11:24:20|||||||||2
1637234680000|2021-11-18 11:24:40|42581.6|42561.6|42581.6|42561.6|42581.6|42561.6|42581.6|42561.6|2
1637234690000|2021-11-18 11:24:50|42583.9|42563.9|42584.1|42564.1|42584.1|42564.1|42583.9|42563.9|1
1637234710000|2021-11-18 11:25:10|42586.6|42566.6|42589.1|42569.1|42593.9|42573.9|42586.6|42566.6|27
1637234720000|2021-11-18 11:25:20|42589.4|42569.4|42594.1|42574.1|42594.1|42574.1|42589.4|42569.4|6
1637234730000|2021-11-18 11:25:30|42593.9|42573.9|42596.6|42576.6|42596.6|42576.6|42591.6|42571.6|13
1637234740000|2021-11-18 11:25:40|42594.4|42574.4|42591.6|42571.6|42594.4|42574.4|42591.6|42571.6|10
1637234750000|2021-11-18 11:25:50|42591.4|42571.4|42593.9|42573.9|42593.9|42573.9|42591.4|42571.4|5
1637234760000|2021-11-18 11:26:00|42591.6|42571.6|42591.6|42571.6|42591.6|42571.6|42591.6|42571.6|0
1637234770000|2021-11-18 11:26:10|42593.9|42573.9|42591.6|42571.6|42593.9|42573.9|42591.6|42571.6|10
1637234780000|2021-11-18 11:26:20|42589.1|42569.1|42589.1|42569.1|42589.1|42569.1|42589.1|42569.1|3
1637234790000|2021-11-18 11:26:30|42589.4|42569.4|42589.1|42569.1|42589.4|42569.4|42586.6|42566.6|5
1637234800000|2021-11-18 11:26:40|42586.6|42566.6|42589.1|42569.1|42589.1|42569.1|42586.6|42566.6|0
1637234810000|2021-11-18 11:26:50|||||||||1
1637234820000|2021-11-18 11:27:00|42586.6|42566.6|42581.6|42561.6|42586.6|42566.6|42581.6|42561.6|4
1637234840000|2021-11-18 11:27:20|42584.1|42564.1|42584.1|42564.1|42584.1|42564.1|42584.1|42564.1|2
1637234850000|2021-11-18 11:27:30|42586.4|42566.4|42586.6|42566.6|42586.6|42566.6|42586.4|42566.4|1
1637234860000|2021-11-18 11:27:40|42584.4|42564.4|42586.9|42566.9|42586.9|42566.9|42584.4|42564.4|0
1637234880000|2021-11-18 11:28:00|42584.1|42564.1|42584.1|42564.1|42586.9|42566.9|42584.1|42564.1|2
1637234890000|2021-11-18 11:28:10|42586.4|42566.4|42586.9|42566.9|42586.9|42566.9|42586.4|42566.4|1
1637234900000|2021-11-18 11:28:20|42587.2|42567.2|42601.6|42581.6|42601.6|42581.6|42587.2|42567.2|3
1637234910000|2021-11-18 11:28:30|42604.1|42584.1|42604.1|42584.1|42604.1|42584.1|42601.6|42581.6|0
1637234920000|2021-11-18 11:28:40|42604.4|42584.4|42614.1|42594.1|42616.6|42596.6|42604.4|42584.4|15
1637234930000|2021-11-18 11:28:50|42614.4|42594.4|42613.9|42593.9|42616.6|42596.6|42613.9|42593.9|6
1637234940000|2021-11-18 11:29:00|42614.1|42594.1|42609.1|42589.1|42614.1|42594.1|42608.9|42588.9|13
1637234950000|2021-11-18 11:29:10|42606.6|42586.6|42604.1|42584.1|42608.9|42588.9|42604.1|42584.1|1
1637234960000|2021-11-18 11:29:20|||||||||2
1637234970000|2021-11-18 11:29:30|42606.6|42586.6|42606.6|42586.6|42606.6|42586.6|42603.9|42583.9|3
1637234980000|2021-11-18 11:29:40|42604.4|42584.4|42598.9|42578.9|42604.4|42584.4|42598.9|42578.9|2
1637234990000|2021-11-18 11:29:50|42599.1|42579.1|42589.7|42569.7|42599.1|42579.1|42589.7|42569.7|2
1637235000000|2021-11-18 11:30:00|42591.9|42571.9|42589.7|42569.7|42594.4|42574.4|42589.7|42569.7|4
1637235010000|2021-11-18 11:30:10|42589.4|42569.4|42597.2|42577.2|42597.2|42577.2|42589.4|42569.4|9
1637235020000|2021-11-18 11:30:20|42597.5|42577.5|42604.7|42584.7|42607.2|42587.2|42597.5|42577.5|2
1637235030000|2021-11-18 11:30:30|42605|42585|42604.4|42584.4|42607.2|42587.2|42604.4|42584.4|1
1637235040000|2021-11-18 11:30:40|42602.2|42582.2|42609.4|42589.4|42611.9|42591.9|42602.2|42582.2|10
1637235050000|2021-11-18 11:30:50|42611.9|42591.9|42614.7|42594.7|42614.7|42594.7|42611.9|42591.9|2
1637235060000|2021-11-18 11:31:00|42617.5|42597.5|42619.7|42599.7|42619.7|42599.7|42617.5|42597.5|4
1637235070000|2021-11-18 11:31:10|42620|42600|42614.4|42594.4|42621.9|42601.9|42614.4|42594.4|5
1637235080000|2021-11-18 11:31:20|42611.9|42591.9|42611.9|42591.9|42611.9|42591.9|42609.7|42589.7|2
1637235090000|2021-11-18 11:31:30|42609.7|42589.7|42612.2|42592.2|42612.2|42592.2|42609.7|42589.7|1
1637235100000|2021-11-18 11:31:40|42614.4|42594.4|42612.2|42592.2|42614.4|42594.4|42609.7|42589.7|0
1637235110000|2021-11-18 11:31:50|42614.4|42594.4|42614.4|42594.4|42616.9|42596.9|42614.4|42594.4|7
1637235120000|2021-11-18 11:32:00|42614.7|42594.7|42614.4|42594.4|42616.9|42596.9|42614.4|42594.4|1
1637235130000|2021-11-18 11:32:10|42614.7|42594.7|42619.7|42599.7|42619.7|42599.7|42614.7|42594.7|10
1637235140000|2021-11-18 11:32:20|42624.7|42604.7|42624.7|42604.7|42624.7|42604.7|42624.7|42604.7|4
1637235150000|2021-11-18 11:32:30|42629.7|42609.7|42626.9|42606.9|42629.7|42609.7|42624.4|42604.4|15
1637235160000|2021-11-18 11:32:40|42624.4|42604.4|42624.7|42604.7|42624.7|42604.7|42622.2|42602.2|11
1637235170000|2021-11-18 11:32:50|||||||||3
1637235180000|2021-11-18 11:33:00|42622.5|42602.5|42627.2|42607.2|42627.2|42607.2|42622.5|42602.5|4
1637235190000|2021-11-18 11:33:10|42624.7|42604.7|42627.5|42607.5|42627.5|42607.5|42624.7|42604.7|14
1637235200000|2021-11-18 11:33:20|42629.7|42609.7|42630.3|42610.3|42634.7|42614.7|42629.7|42609.7|23
1637235210000|2021-11-18 11:33:30|42632.5|42612.5|42637.8|42617.8|42640.3|42620.3|42632.5|42612.5|18
1637235220000|2021-11-18 11:33:40|42635.3|42615.3|42635.3|42615.3|42640|42620|42635.3|42615.3|5
1637235230000|2021-11-18 11:33:50|42635|42615|42632.8|42612.8|42637.8|42617.8|42632.8|42612.8|9
1637235240000|2021-11-18 11:34:00|42630.3|42610.3|42630.3|42610.3|42632.5|42612.5|42630|42610|5
1637235250000|2021-11-18 11:34:10|42630|42610|42630.3|42610.3|42630.3|42610.3|42630|42610|0
1637235260000|2021-11-18 11:34:20|42630|42610|42630|42610|42630|42610|42630|42610|4
1637235270000|2021-11-18 11:34:30|42627.8|42607.8|42630|42610|42630|42610|42627.8|42607.8|4
1637235280000|2021-11-18 11:34:40|42627.5|42607.5|42627.5|42607.5|42627.5|42607.5|42627.5|42607.5|3
1637235290000|2021-11-18 11:34:50|42625.3|42605.3|42625|42605|42625.3|42605.3|42625|42605|1
1637235300000|2021-11-18 11:35:00|42625.3|42605.3|42625.3|42605.3|42625.3|42605.3|42625.3|42605.3|1
1637235310000|2021-11-18 11:35:10|42630|42610|42627.5|42607.5|42630|42610|42627.5|42607.5|0
1637235320000|2021-11-18 11:35:20|42627.8|42607.8|42627.5|42607.5|42630|42610|42627.5|42607.5|23
1637235330000|2021-11-18 11:35:30|42630|42610|42630|42610|42630|42610|42627.5|42607.5|1
1637235340000|2021-11-18 11:35:40|42627.8|42607.8|42627.5|42607.5|42627.8|42607.8|42627.5|42607.5|3
1637235350000|2021-11-18 11:35:50|42625|42605|42622.5|42602.5|42627.5|42607.5|42622.5|42602.5|8
1637235360000|2021-11-18 11:36:00|42622.2|42602.2|42610.3|42590.3|42622.2|42602.2|42610.3|42590.3|8
1637235370000|2021-11-18 11:36:10|42610|42590|42605.3|42585.3|42610|42590|42602.8|42582.8|7
1637235380000|2021-11-18 11:36:20|42605|42585|42600.3|42580.3|42605.3|42585.3|42600.3|42580.3|6
1637235390000|2021-11-18 11:36:30|42600|42580|42602.8|42582.8|42602.8|42582.8|42600|42580|8
1637235400000|2021-11-18 11:36:40|42600.3|42580.3|42597.2|42577.2|42600.3|42580.3|42597.2|42577.2|3
1637235410000|2021-11-18 11:36:50|42592.5|42572.5|42587.8|42567.8|42595|42575|42587.8|42567.8|16
1637235420000|2021-11-18 11:37:00|42587.5|42567.5|42590|42570|42592.5|42572.5|42585.3|42565.3|9
1637235430000|2021-11-18 11:37:10|42590.3|42570.3|42590.3|42570.3|42590.3|42570.3|42590.3|42570.3|1
1637235440000|2021-11-18 11:37:20|42587.8|42567.8|42580|42560|42587.8|42567.8|42580|42560|6
1637235450000|2021-11-18 11:37:30|42579.7|42559.7|42565|42545|42579.7|42559.7|42562.8|42542.8|15
1637235460000|2021-11-18 11:37:40|42560.3|42540.3|42560.3|42540.3|42564.7|42544.7|42560|42540|4
1637235470000|2021-11-18 11:37:50|42560|42540|42560.3|42540.3|42562.2|42542.2|42560|42540|6
1637235480000|2021-11-18 11:38:00|42562.8|42542.8|42560.3|42540.3|42562.8|42542.8|42560|42540|5
1637235490000|2021-11-18 11:38:10|42560.6|42540.6|42565.3|42545.3|42565.3|42545.3|42560.6|42540.6|13
1637235500000|2021-11-18 11:38:20|42565.6|42545.6|42570|42550|42570|42550|42565.6|42545.6|1
1637235510000|2021-11-18 11:38:30|42565.3|42545.3|42565|42545|42565.3|42545.3|42565|42545|4
1637235520000|2021-11-18 11:38:40|42564.7|42544.7|42565|42545|42565|42545|42564.7|42544.7|2
1637235530000|2021-11-18 11:38:50|42564.7|42544.7|42552.8|42532.8|42565|42545|42552.8|42532.8|5
1637235540000|2021-11-18 11:39:00|42552.5|42532.5|42550|42530|42552.5|42532.5|42549.7|42529.7|8
1637235550000|2021-11-18 11:39:10|42549.7|42529.7|42550|42530|42550|42530|42549.7|42529.7|2
1637235560000|2021-11-18 11:39:20|42550.3|42530.3|42550|42530|42552.5|42532.5|42550|42530|12
1637235580000|2021-11-18 11:39:40|||||||||1
1637235590000|2021-11-18 11:39:50|42549.7|42529.7|42550|42530|42550|42530|42549.7|42529.7|0
1637235620000|2021-11-18 11:40:20|42549.7|42529.7|42549.4|42529.4|42550|42530|42549.4|42529.4|4
1637235640000|2021-11-18 11:40:40|42546.9|42526.9|42546.9|42526.9|42546.9|42526.9|42546.9|42526.9|1
1637235650000|2021-11-18 11:40:50|42549.7|42529.7|42549.7|42529.7|42549.7|42529.7|42549.7|42529.7|3
1637235660000|2021-11-18 11:41:00|42552.2|42532.2|42552.2|42532.2|42552.2|42532.2|42552.2|42532.2|2
1637235670000|2021-11-18 11:41:10|42554.7|42534.7|42554.7|42534.7|42554.7|42534.7|42552.2|42532.2|1
1637235690000|2021-11-18 11:41:30|42557.2|42537.2|42554.7|42534.7|42557.2|42537.2|42552.2|42532.2|1
1637235700000|2021-11-18 11:41:40|42555|42535|42554.7|42534.7|42557.2|42537.2|42554.7|42534.7|1
1637235710000|2021-11-18 11:41:50|42556.9|42536.9|42557.2|42537.2|42557.2|42537.2|42556.9|42536.9|2
1637235720000|2021-11-18 11:42:00|42556.9|42536.9|42559.4|42539.4|42559.4|42539.4|42555|42535|0
1637235730000|2021-11-18 11:42:10|42559.7|42539.7|42559.4|42539.4|42559.7|42539.7|42559.4|42539.4|2
1637235740000|2021-11-18 11:42:20|42557.2|42537.2|42557.2|42537.2|42559.4|42539.4|42554.7|42534.7|3
1637235750000|2021-11-18 11:42:30|42554.7|42534.7|42549.4|42529.4|42554.7|42534.7|42549.4|42529.4|1
1637235760000|2021-11-18 11:42:40|42549.2|42529.2|42544.4|42524.4|42549.2|42529.2|42542.5|42522.5|3
1637235770000|2021-11-18 11:42:50|42542.2|42522.2|42542.2|42522.2|42544.4|42524.4|42542.2|42522.2|1
1637235780000|2021-11-18 11:43:00|42540|42520|42541.9|42521.9|42542.2|42522.2|42540|42520|2
1637235790000|2021-11-18 11:43:10|42539.7|42519.7|42541.9|42521.9|42541.9|42521.9|42539.7|42519.7|6
1637235810000|2021-11-18 11:43:30|42544.2|42524.2|42541.9|42521.9|42544.2|42524.2|42541.9|42521.9|0
1637235820000|2021-11-18 11:43:40|42544.2|42524.2|42544.7|42524.7|42547.2|42527.2|42541.9|42521.9|5
1637235830000|2021-11-18 11:43:50|42542.2|42522.2|42542.2|42522.2|42544.7|42524.7|42542.2|42522.2|1
1637235840000|2021-11-18 11:44:00|42544.4|42524.4|42544.4|42524.4|42544.4|42524.4|42544.4|42524.4|0
1637235850000|2021-11-18 11:44:10|42539.7|42519.7|42529.7|42509.7|42539.7|42519.7|42529.7|42509.7|7
1637235860000|2021-11-18 11:44:20|42534.7|42514.7|42534.7|42514.7|42534.7|42514.7|42532.2|42512.2|5
1637235870000|2021-11-18 11:44:30|42534.4|42514.4|42534.7|42514.7|42535|42515|42534.4|42514.4|2
1637235880000|2021-11-18 11:44:40|||||||||3
1637235890000|2021-11-18 11:44:50|42534.4|42514.4|42524.4|42504.4|42534.4|42514.4|42524.4|42504.4|12
1637235930000|2021-11-18 11:45:30|42524.2|42504.2|42525|42505|42525|42505|42524.2|42504.2|2
1637235940000|2021-11-18 11:45:40|42529.7|42509.7|42529.7|42509.7|42529.7|42509.7|42529.7|42509.7|1
1637235950000|2021-11-18 11:45:50|42530|42510|42534.4|42514.4|42534.4|42514.4|42530|42510|3
1637235960000|2021-11-18 11:46:00|42539.7|42519.7|42539.7|42519.7|42539.7|42519.7|42539.7|42519.7|2
1637235970000|2021-11-18 11:46:10|42542.2|42522.2|42544.4|42524.4|42544.4|42524.4|42542.2|42522.2|0
1637235980000|2021-11-18 11:46:20|42544.7|42524.7|42544.7|42524.7|42544.7|42524.7|42544.4|42524.4|2
1637235990000|2021-11-18 11:46:30|42544.4|42524.4|42544.7|42524.7|42544.7|42524.7|42544.4|42524.4|2
1637236000000|2021-11-18 11:46:40|42547.2|42527.2|42545|42525|42547.2|42527.2|42544.7|42524.7|1
1637236010000|2021-11-18 11:46:50|42547.2|42527.2|42547.2|42527.2|42547.2|42527.2|42547.2|42527.2|0
1637236020000|2021-11-18 11:47:00|42549.4|42529.4|42544.4|42524.4|42549.4|42529.4|42544.4|42524.4|6
1637236030000|2021-11-18 11:47:10|||||||||1
1637236040000|2021-11-18 11:47:20|42541.9|42521.9|42544.7|42524.7|42544.7|42524.7|42541.9|42521.9|1
1637236050000|2021-11-18 11:47:30|42545|42525|42545|42525|42545|42525|42545|42525|0
1637236060000|2021-11-18 11:47:40|42546.9|42526.9|42546.9|42526.9|42547.2|42527.2|42546.9|42526.9|2
1637236070000|2021-11-18 11:47:50|42547.2|42527.2|42547.2|42527.2|42547.2|42527.2|42547.2|42527.2|0
1637236080000|2021-11-18 11:48:00|42553.9|42533.9|42554.4|42534.4|42554.4|42534.4|42553.9|42533.9|1
1637236100000|2021-11-18 11:48:20|42554.7|42534.7|42554.4|42534.4|42554.7|42534.7|42554.4|42534.4|2
1637236110000|2021-11-18 11:48:30|42554.7|42534.7|42554.7|42534.7|42554.7|42534.7|42554.7|42534.7|0
1637236120000|2021-11-18 11:48:40|42554.4|42534.4|42554.4|42534.4|42554.4|42534.4|42554.4|42534.4|1
1637236130000|2021-11-18 11:48:50|42556.9|42536.9|42556.9|42536.9|42557.2|42537.2|42556.9|42536.9|1
1637236140000|2021-11-18 11:49:00|42557.2|42537.2|42554.4|42534.4|42557.2|42537.2|42554.4|42534.4|3
1637236160000|2021-11-18 11:49:20|42556.7|42536.7|42559.4|42539.4|42559.4|42539.4|42556.7|42536.7|6
1637236170000|2021-11-18 11:49:30|42559.7|42539.7|42559.7|42539.7|42561.9|42541.9|42559.7|42539.7|0
1637236190000|2021-11-18 11:49:50|42562.2|42542.2|42564.4|42544.4|42564.7|42544.7|42562.2|42542.2|2
1637236200000|2021-11-18 11:50:00|42559.7|42539.7|42564.4|42544.4|42564.4|42544.4|42559.7|42539.7|6
1637236210000|2021-11-18 11:50:10|42559.4|42539.4|42564.2|42544.2|42564.2|42544.2|42559.4|42539.4|2
1637236220000|2021-11-18 11:50:20|42564.4|42544.4|42564.4|42544.4|42568.9|42548.9|42564.4|42544.4|3
1637236230000|2021-11-18 11:50:30|42562.2|42542.2|42564.7|42544.7|42564.7|42544.7|42562.2|42542.2|6
1637236240000|2021-11-18 11:50:40|42569.4|42549.4|42569.4|42549.4|42569.4|42549.4|42569.4|42549.4|3
1637236260000|2021-11-18 11:51:00|42569.2|42549.2|42568.9|42548.9|42569.2|42549.2|42568.9|42548.9|3
1637236270000|2021-11-18 11:51:10|42568.6|42548.6|42561.7|42541.7|42568.6|42548.6|42561.7|42541.7|1
1637236280000|2021-11-18 11:51:20|42559.4|42539.4|42559.4|42539.4|42559.4|42539.4|42559.4|42539.4|4
1637236290000|2021-11-18 11:51:30|42564.4|42544.4|42564.2|42544.2|42564.4|42544.4|42564.2|42544.2|6
1637236300000|2021-11-18 11:51:40|||||||||1
1637236310000|2021-11-18 11:51:50|42564.4|42544.4|42564.2|42544.2|42564.4|42544.4|42564.2|42544.2|0
1637236320000|2021-11-18 11:52:00|42564.4|42544.4|42566.9|42546.9|42566.9|42546.9|42564.4|42544.4|1
1637236330000|2021-11-18 11:52:10|||||||||1
1637236340000|2021-11-18 11:52:20|42564.7|42544.7|42569.4|42549.4|42569.4|42549.4|42564.7|42544.7|2
1637236350000|2021-11-18 11:52:30|42571.7|42551.7|42566.9|42546.9|42571.7|42551.7|42566.9|42546.9|1
1637236360000|2021-11-18 11:52:40|42566.7|42546.7|42564.7|42544.7|42566.7|42546.7|42562.2|42542.2|0
1637236370000|2021-11-18 11:52:50|42564.4|42544.4|42564.7|42544.7|42564.7|42544.7|42564.4|42544.4|0
1637236380000|2021-11-18 11:53:00|42562.2|42542.2|42560|42540|42562.2|42542.2|42560|42540|1
1637236390000|2021-11-18 11:53:10|42562.2|42542.2|42564.7|42544.7|42564.7|42544.7|42560|42540|0
1637236400000|2021-11-18 11:53:20|42564.2|42544.2|42559.7|42539.7|42564.2|42544.2|42559.7|42539.7|2
1637236410000|2021-11-18 11:53:30|42559.4|42539.4|42559.4|42539.4|42559.4|42539.4|42559.4|42539.4|1
1637236420000|2021-11-18 11:53:40|42554.7|42534.7|42551.4|42531.4|42554.7|42534.7|42551.4|42531.4|4
1637236430000|2021-11-18 11:53:50|42549.2|42529.2|42549.2|42529.2|42549.2|42529.2|42549.2|42529.2|1
1637236440000|2021-11-18 11:54:00|42546.9|42526.9|42549.4|42529.4|42549.4|42529.4|42546.9|42526.9|1
1637236450000|2021-11-18 11:54:10|42554.4|42534.4|42557.5|42537.5|42557.5|42537.5|42554.4|42534.4|2
1637236470000|2021-11-18 11:54:30|42556.9|42536.9|42556.9|42536.9|42556.9|42536.9|42556.9|42536.9|0
1637236480000|2021-11-18 11:54:40|42557.2|42537.2|42556.9|42536.9|42557.2|42537.2|42556.9|42536.9|0
1637236490000|2021-11-18 11:54:50|42554.7|42534.7|42554.4|42534.4|42557.2|42537.2|42554.4|42534.4|1
1637236500000|2021-11-18 11:55:00|42554.2|42534.2|42554.2|42534.2|42554.2|42534.2|42554.2|42534.2|3
1637236510000|2021-11-18 11:55:10|||||||||1
1637236520000|2021-11-18 11:55:20|42551.7|42531.7|42549.4|42529.4|42551.7|42531.7|42547.2|42527.2|0
1637236530000|2021-11-18 11:55:30|42547.2|42527.2|42549.2|42529.2|42549.4|42529.4|42547.2|42527.2|1
1637236540000|2021-11-18 11:55:40|42544.7|42524.7|42546.9|42526.9|42546.9|42526.9|42544.7|42524.7|0
1637236550000|2021-11-18 11:55:50|42546.7|42526.7|42544.4|42524.4|42546.7|42526.7|42544.4|42524.4|5
1637236560000|2021-11-18 11:56:00|42544.5|42524.5|42544.5|42524.5|42544.5|42524.5|42544.5|42524.5|0
1637236570000|2021-11-18 11:56:10|||||||||3
1637236580000|2021-11-18 11:56:20|42542.2|42522.2|42544.5|42524.5|42544.5|42524.5|42542.2|42522.2|4
1637236590000|2021-11-18 11:56:30|42542.2|42522.2|42544.5|42524.5|42544.5|42524.5|42542.2|42522.2|0
1637236600000|2021-11-18 11:56:40|42544.7|42524.7|42544.7|42524.7|42544.7|42524.7|42544.7|42524.7|3
1637236610000|2021-11-18 11:56:50|42545|42525|42549.5|42529.5|42549.5|42529.5|42544.5|42524.5|1
1637236630000|2021-11-18 11:57:10|42544.5|42524.5|42544.5|42524.5|42544.5|42524.5|42544.5|42524.5|6
1637236640000|2021-11-18 11:57:20|42542|42522|42531.4|42511.4|42542|42522|42531.4|42511.4|15
1637236650000|2021-11-18 11:57:30|42533.6|42513.6|42536.4|42516.4|42536.4|42516.4|42531.4|42511.4|2
1637236660000|2021-11-18 11:57:40|||||||||1
1637236670000|2021-11-18 11:57:50|42541.4|42521.4|42539.2|42519.2|42541.4|42521.4|42538.9|42518.9|3
1637236680000|2021-11-18 11:58:00|42541.4|42521.4|42539.2|42519.2|42541.4|42521.4|42539.2|42519.2|0
1637236690000|2021-11-18 11:58:10|42536.7|42516.7|42533.6|42513.6|42536.7|42516.7|42531.4|42511.4|4
1637236700000|2021-11-18 11:58:20|42531.4|42511.4|42526.7|42506.7|42531.4|42511.4|42526.7|42506.7|9
1637236710000|2021-11-18 11:58:30|42526.1|42506.1|42519.2|42499.2|42526.1|42506.1|42519.2|42499.2|4
1637236720000|2021-11-18 11:58:40|42518.9|42498.9|42519.2|42499.2|42519.2|42499.2|42518.9|42498.9|6
1637236730000|2021-11-18 11:58:50|42521.4|42501.4|42524.2|42504.2|42524.2|42504.2|42521.4|42501.4|2
1637236740000|2021-11-18 11:59:00|42526.4|42506.4|42521.7|42501.7|42526.4|42506.4|42521.7|42501.7|6
1637236750000|2021-11-18 11:59:10|42519.5|42499.5|42521.7|42501.7|42521.7|42501.7|42519.2|42499.2|11
1637236760000|2021-11-18 11:59:20|42523.9|42503.9|42524.5|42504.5|42524.5|42504.5|42523.9|42503.9|0
1637236770000|2021-11-18 11:59:30|42526.7|42506.7|42526.4|42506.4|42526.7|42506.7|42524.2|42504.2|2
1637236780000|2021-11-18 11:59:40|42526.1|42506.1|42524.2|42504.2|42526.4|42506.4|42524.2|42504.2|1
1637236790000|2021-11-18 11:59:50|||||||||2
1637236800000|2021-11-18 12:00:00|42526.7|42506.7|42526.7|42506.7|42528.9|42508.9|42526.4|42506.4|5
1637236810000|2021-11-18 12:00:10|42528.9|42508.9|42529.2|42509.2|42531.7|42511.7|42528.9|42508.9|6
1637236820000|2021-11-18 12:00:20|42526.7|42506.7|42517.2|42497.2|42526.7|42506.7|42517.2|42497.2|11
1637236830000|2021-11-18 12:00:30|42519.5|42499.5|42519.5|42499.5|42519.5|42499.5|42517.2|42497.2|1
1637236840000|2021-11-18 12:00:40|42519.7|42499.7|42519.7|42499.7|42519.7|42499.7|42519.5|42499.5|1
1637236850000|2021-11-18 12:00:50|42519.5|42499.5|42517.2|42497.2|42519.7|42499.7|42517.2|42497.2|3
1637236860000|2021-11-18 12:01:00|42519.5|42499.5|42522|42502|42522|42502|42519.5|42499.5|5
1637236870000|2021-11-18 12:01:10|42525|42505|42527.5|42507.5|42527.5|42507.5|42525|42505|1
1637236880000|2021-11-18 12:01:20|||||||||1
1637236900000|2021-11-18 12:01:40|42530|42510|42534.7|42514.7|42537.2|42517.2|42530|42510|2
1637236910000|2021-11-18 12:01:50|42534.5|42514.5|42534.5|42514.5|42534.7|42514.7|42534.5|42514.5|1
1637236920000|2021-11-18 12:02:00|42536.7|42516.7|42534.7|42514.7|42536.7|42516.7|42534.5|42514.5|1
1637236930000|2021-11-18 12:02:10|42537|42517|42532.2|42512.2|42537|42517|42532.2|42512.2|5
1637236940000|2021-11-18 12:02:20|42527.2|42507.2|42509.7|42489.7|42527.2|42507.2|42509.7|42489.7|7
1637236950000|2021-11-18 12:02:30|42512.2|42492.2|42512.2|42492.2|42512.2|42492.2|42512.2|42492.2|1
1637236960000|2021-11-18 12:02:40|||||||||1
1637236970000|2021-11-18 12:02:50|42509.7|42489.7|42512.2|42492.2|42512.2|42492.2|42509.7|42489.7|5
1637236980000|2021-11-18 12:03:00|42509.7|42489.7|42509.7|42489.7|42509.7|42489.7|42509.7|42489.7|3
1637236990000|2021-11-18 12:03:10|42509.5|42489.5|42509.7|42489.7|42509.7|42489.7|42509.5|42489.5|4
1637237000000|2021-11-18 12:03:20|42512.2|42492.2|42494.2|42474.2|42512.2|42492.2|42486.7|42466.7|29
1637237010000|2021-11-18 12:03:30|42494.5|42474.5|42494.5|42474.5|42494.5|42474.5|42494.5|42474.5|1
1637237020000|2021-11-18 12:03:40|42494.7|42474.7|42499.2|42479.2|42499.2|42479.2|42494.7|42474.7|5
1637237030000|2021-11-18 12:03:50|42499.7|42479.7|42502|42482|42502|42482|42499.7|42479.7|3
1637237040000|2021-11-18 12:04:00|42504.5|42484.5|42504.5|42484.5|42504.5|42484.5|42504.5|42484.5|4
1637237050000|2021-11-18 12:04:10|42507|42487|42509.5|42489.5|42511.7|42491.7|42507|42487|2
1637237060000|2021-11-18 12:04:20|42511.7|42491.7|42509.7|42489.7|42514.2|42494.2|42509.5|42489.5|2
1637237070000|2021-11-18 12:04:30|42514.2|42494.2|42512|42492|42514.2|42494.2|42509.7|42489.7|2
1637237080000|2021-11-18 12:04:40|||||||||1
1637237100000|2021-11-18 12:05:00|42511.7|42491.7|42509.5|42489.5|42511.7|42491.7|42509.5|42489.5|1
1637237120000|2021-11-18 12:05:20|42509.7|42489.7|42514.5|42494.5|42514.5|42494.5|42509.7|42489.7|3
1637237150000|2021-11-18 12:05:50|||||||||5
1637237190000|2021-11-18 12:06:30|42514.7|42494.7|42512.2|42492.2|42514.7|42494.7|42512.2|42492.2|1
1637237200000|2021-11-18 12:06:40|42517.2|42497.2|42517|42497|42517.2|42497.2|42514.7|42494.7|3
1637237210000|2021-11-18 12:06:50|42514.7|42494.7|42519.5|42499.5|42519.5|42499.5|42514.7|42494.7|3
1637237230000|2021-11-18 12:07:10|||||||||3
1637237240000|2021-11-18 12:07:20|42519.7|42499.7|42519.7|42499.7|42519.7|42499.7|42519.7|42499.7|0
1637237260000|2021-11-18 12:07:40|42524.7|42504.7|42529.7|42509.7|42529.7|42509.7|42524.7|42504.7|3
1637237270000|2021-11-18 12:07:50|42530|42510|42530|42510|42530|42510|42530|42510|2
1637237280000|2021-11-18 12:08:00|42532.5|42512.5|42532.5|42512.5|42532.5|42512.5|42532.5|42512.5|0
1637237290000|2021-11-18 12:08:10|42542|42522|42544.7|42524.7|42544.7|42524.7|42542|42522|4
1637237300000|2021-11-18 12:08:20|42547.5|42527.5|42550|42530|42550|42530|42547.5|42527.5|7
1637237310000|2021-11-18 12:08:30|42554.7|42534.7|42562|42542|42562.2|42542.2|42554.7|42534.7|14
1637237320000|2021-11-18 12:08:40|42564.2|42544.2|42564.5|42544.5|42564.7|42544.7|42564.2|42544.2|3
1637237330000|2021-11-18 12:08:50|42564.7|42544.7|42564.7|42544.7|42564.7|42544.7|42564.7|42544.7|1
1637237340000|2021-11-18 12:09:00|42567|42547|42584.7|42564.7|42584.7|42564.7|42564.7|42544.7|17
1637237350000|2021-11-18 12:09:10|42585|42565|42584.7|42564.7|42587.5|42567.5|42584.7|42564.7|4
1637237360000|2021-11-18 12:09:20|42585.3|42565.3|42585.3|42565.3|42585.3|42565.3|42582.5|42562.5|0
1637237380000|2021-11-18 12:09:40|42585.6|42565.6|42585.6|42565.6|42585.6|42565.6|42585.6|42565.6|17
1637237390000|2021-11-18 12:09:50|42585.9|42565.9|42585.3|42565.3|42585.9|42565.9|42585.3|42565.3|2
1637237400000|2021-11-18 12:10:00|42589.7|42569.7|42585.3|42565.3|42590|42570|42585.3|42565.3|6
1637237410000|2021-11-18 12:10:10|42585.6|42565.6|42590|42570|42590|42570|42585.6|42565.6|5
1637237420000|2021-11-18 12:10:20|42587.2|42567.2|42579.7|42559.7|42587.2|42567.2|42579.7|42559.7|4
1637237430000|2021-11-18 12:10:30|42580|42560|42585|42565|42585|42565|42580|42560|2
1637237440000|2021-11-18 12:10:40|42587.2|42567.2|42589.5|42569.5|42589.5|42569.5|42587.2|42567.2|0
1637237450000|2021-11-18 12:10:50|42587.2|42567.2|42589.5|42569.5|42589.5|42569.5|42587.2|42567.2|1
1637237460000|2021-11-18 12:11:00|42589.7|42569.7|42592.2|42572.2|42592.2|42572.2|42589.7|42569.7|6
1637237470000|2021-11-18 12:11:10|42592.8|42572.8|42599.7|42579.7|42599.7|42579.7|42592.8|42572.8|10
1637237480000|2021-11-18 12:11:20|42597.5|42577.5|42597.2|42577.2|42599.7|42579.7|42597.2|42577.2|1
1637237500000|2021-11-18 12:11:40|||||||||1
1637237510000|2021-11-18 12:11:50|42597|42577|42594.5|42574.5|42597|42577|42594.5|42574.5|10
1637237520000|2021-11-18 12:12:00|||||||||2
1637237530000|2021-11-18 12:12:10|42592.2|42572.2|42590|42570|42594.5|42574.5|42590|42570|0
1637237540000|2021-11-18 12:12:20|42589.7|42569.7|42586.7|42566.7|42589.7|42569.7|42586.7|42566.7|3
1637237560000|2021-11-18 12:12:40|42584.2|42564.2|42582|42562|42584.2|42564.2|42582|42562|4
1637237580000|2021-11-18 12:13:00|42582.2|42562.2|42579.5|42559.5|42582.2|42562.2|42579.5|42559.5|3
1637237590000|2021-11-18 12:13:10|42579.2|42559.2|42572.2|42552.2|42579.2|42559.2|42572.2|42552.2|1
1637237600000|2021-11-18 12:13:20|42574.5|42554.5|42569.5|42549.5|42574.5|42554.5|42564.7|42544.7|3
1637237610000|2021-11-18 12:13:30|||||||||1
1637237620000|2021-11-18 12:13:40|42572.2|42552.2|42572.2|42552.2|42572.2|42552.2|42572.2|42552.2|7
1637237630000|2021-11-18 12:13:50|42572|42552|42574.2|42554.2|42574.2|42554.2|42572|42552|0
1637237640000|2021-11-18 12:14:00|42572|42552|42572|42552|42572|42552|42572|42552|0
1637237660000|2021-11-18 12:14:20|42569.7|42549.7|42565|42545|42569.7|42549.7|42565|42545|3
1637237670000|2021-11-18 12:14:30|42559.7|42539.7|42564.7|42544.7|42567|42547|42559.7|42539.7|3
1637237680000|2021-11-18 12:14:40|42567|42547|42572.5|42552.5|42572.5|42552.5|42564.5|42544.5|5
1637237690000|2021-11-18 12:14:50|42572.2|42552.2|42567.5|42547.5|42572.2|42552.2|42567.5|42547.5|2
1637237700000|2021-11-18 12:15:00|42559.7|42539.7|42554.7|42534.7|42559.7|42539.7|42554.7|42534.7|7
1637237710000|2021-11-18 12:15:10|42552.2|42532.2|42550|42530|42554.7|42534.7|42550|42530|4
1637237720000|2021-11-18 12:15:20|42549.7|42529.7|42549.7|42529.7|42549.7|42529.7|42549.7|42529.7|4
1637237730000|2021-11-18 12:15:30|42547.2|42527.2|42549.7|42529.7|42549.7|42529.7|42547.2|42527.2|2
1637237740000|2021-11-18 12:15:40|||||||||5
1637237750000|2021-11-18 12:15:50|42564.7|42544.7|42572|42552|42572|42552|42564.7|42544.7|2
1637237760000|2021-11-18 12:16:00|42569.7|42549.7|42569.7|42549.7|42574.5|42554.5|42569.7|42549.7|3
1637237770000|2021-11-18 12:16:10|42574.2|42554.2|42574.7|42554.7|42574.7|42554.7|42574.2|42554.2|2
1637237780000|2021-11-18 12:16:20|||||||||3
1637237800000|2021-11-18 12:16:40|||||||||1
1637237810000|2021-11-18 12:16:50|42574.5|42554.5|42574.2|42554.2|42574.5|42554.5|42574.2|42554.2|0
1637237820000|2021-11-18 12:17:00|42569.7|42549.7|42562.2|42542.2|42569.7|42549.7|42562.2|42542.2|6
1637237830000|2021-11-18 12:17:10|42559.7|42539.7|42559.7|42539.7|42559.7|42539.7|42559.7|42539.7|0
1637237840000|2021-11-18 12:17:20|42557.2|42537.2|42554.7|42534.7|42557.2|42537.2|42554.7|42534.7|1
1637237850000|2021-11-18 12:17:30|42559.7|42539.7|42559.7|42539.7|42559.7|42539.7|42559.7|42539.7|2
1637237880000|2021-11-18 12:18:00|42559.8|42539.8|42562.5|42542.5|42564.8|42544.8|42559.8|42539.8|1
1637237890000|2021-11-18 12:18:10|42564.8|42544.8|42569.5|42549.5|42569.5|42549.5|42562.5|42542.5|1
1637237910000|2021-11-18 12:18:30|42569.2|42549.2|42569.2|42549.2|42569.2|42549.2|42569.2|42549.2|1
1637237920000|2021-11-18 12:18:40|42569.5|42549.5|42569.2|42549.2|42569.5|42549.5|42567|42547|0
1637237930000|2021-11-18 12:18:50|42567|42547|42564.8|42544.8|42567|42547|42560.3|42540.3|2
1637237940000|2021-11-18 12:19:00|42564.5|42544.5|42564.8|42544.8|42567|42547|42564.5|42544.5|1
1637237950000|2021-11-18 12:19:10|42564.5|42544.5|42564.8|42544.8|42564.8|42544.8|42564.5|42544.5|1
1637237960000|2021-11-18 12:19:20|42564.5|42544.5|42564.8|42544.8|42564.8|42544.8|42564.5|42544.5|10
1637237970000|2021-11-18 12:19:30|42564.5|42544.5|42564.5|42544.5|42564.5|42544.5|42564.5|42544.5|4
1637237980000|2021-11-18 12:19:40|42562.3|42542.3|42559.8|42539.8|42562.3|42542.3|42559.8|42539.8|2
1637237990000|2021-11-18 12:19:50|42557|42537|42552|42532|42557|42537|42549.2|42529.2|7
1637238000000|2021-11-18 12:20:00|42557.5|42537.5|42564.2|42544.2|42564.2|42544.2|42557.5|42537.5|2
1637238010000|2021-11-18 12:20:10|42564.5|42544.5|42572|42552|42572|42552|42564.5|42544.5|2
1637238020000|2021-11-18 12:20:20|42574.2|42554.2|42574.5|42554.5|42576.7|42556.7|42574.2|42554.2|0
1637238030000|2021-11-18 12:20:30|42574.2|42554.2|42577|42557|42577|42557|42574.2|42554.2|1
1637238040000|2021-11-18 12:20:40|42579.5|42559.5|42579.5|42559.5|42579.5|42559.5|42579.5|42559.5|4
1637238050000|2021-11-18 12:20:50|42584.2|42564.2|42584.5|42564.5|42584.5|42564.5|42584.2|42564.2|2
1637238060000|2021-11-18 12:21:00|42579.5|42559.5|42577|42557|42579.5|42559.5|42577|42557|4
1637238070000|2021-11-18 12:21:10|42579.2|42559.2|42574.2|42554.2|42579.2|42559.2|42574.2|42554.2|1
1637238080000|2021-11-18 12:21:20|42577|42557|42579.2|42559.2|42579.2|42559.2|42577|42557|3
1637238090000|2021-11-18 12:21:30|||||||||1
1637238100000|2021-11-18 12:21:40|42577|42557|42579.2|42559.2|42579.2|42559.2|42577|42557|0
1637238110000|2021-11-18 12:21:50|42579.5|42559.5|42584.8|42564.8|42584.8|42564.8|42579.5|42559.5|8
1637238120000|2021-11-18 12:22:00|42585|42565|42584.8|42564.8|42585|42565|42584.8|42564.8|2
1637238130000|2021-11-18 12:22:10|42587|42567|42587|42567|42589.2|42569.2|42587|42567|1
1637238140000|2021-11-18 12:22:20|||||||||1
1637238150000|2021-11-18 12:22:30|42597|42577|42594.8|42574.8|42599.5|42579.5|42594.8|42574.8|7
1637238160000|2021-11-18 12:22:40|42597.3|42577.3|42599.5|42579.5|42599.5|42579.5|42597.3|42577.3|3
1637238170000|2021-11-18 12:22:50|||||||||1
1637238180000|2021-11-18 12:23:00|42599.8|42579.8|42599.5|42579.5|42604.2|42584.2|42599.5|42579.5|2
1637238190000|2021-11-18 12:23:10|42601.7|42581.7|42599.5|42579.5|42601.7|42581.7|42599.5|42579.5|0
1637238220000|2021-11-18 12:23:40|||||||||1
1637238240000|2021-11-18 12:24:00|42599.2|42579.2|42594.5|42574.5|42599.2|42579.2|42594.5|42574.5|8
1637238250000|2021-11-18 12:24:10|42592|42572|42594.2|42574.2|42594.2|42574.2|42589.5|42569.5|6
1637238260000|2021-11-18 12:24:20|42594.8|42574.8|42597|42577|42597|42577|42594.8|42574.8|1
1637238270000|2021-11-18 12:24:30|42592|42572|42592|42572|42592|42572|42592|42572|3
1637238280000|2021-11-18 12:24:40|42589.2|42569.2|42591.4|42571.4|42591.4|42571.4|42589.2|42569.2|0
1637238290000|2021-11-18 12:24:50|42591.7|42571.7|42591.7|42571.7|42591.7|42571.7|42591.7|42571.7|0
1637238300000|2021-11-18 12:25:00|42591.4|42571.4|42591.7|42571.7|42591.7|42571.7|42591.4|42571.4|1
1637238310000|2021-11-18 12:25:10|42591.4|42571.4|42584.8|42564.8|42591.4|42571.4|42584.8|42564.8|8
1637238320000|2021-11-18 12:25:20|||||||||1
1637238350000|2021-11-18 12:25:50|42585|42565|42596.7|42576.7|42596.7|42576.7|42585|42565|2
1637238360000|2021-11-18 12:26:00|42594.5|42574.5|42608.6|42588.6|42608.6|42588.6|42594.2|42574.2|15
1637238370000|2021-11-18 12:26:10|42604.2|42584.2|42595|42575|42604.8|42584.8|42595|42575|5
1637238380000|2021-11-18 12:26:20|42589.8|42569.8|42589.8|42569.8|42589.8|42569.8|42587.5|42567.5|4
1637238390000|2021-11-18 12:26:30|42584.8|42564.8|42584.8|42564.8|42584.8|42564.8|42584.8|42564.8|0
1637238400000|2021-11-18 12:26:40|42584.5|42564.5|42584.5|42564.5|42584.5|42564.5|42584.5|42564.5|1
1637238410000|2021-11-18 12:26:50|42584.2|42564.2|42584.5|42564.5|42584.5|42564.5|42584.2|42564.2|0
1637238420000|2021-11-18 12:27:00|42582|42562|42584.5|42564.5|42584.5|42564.5|42582|42562|2
1637238430000|2021-11-18 12:27:10|42582|42562|42582.3|42562.3|42584.2|42564.2|42582|42562|5
1637238440000|2021-11-18 12:27:20|42581.7|42561.7|42589.5|42569.5|42589.5|42569.5|42581.7|42561.7|18
1637238450000|2021-11-18 12:27:30|42589.8|42569.8|42592.5|42572.5|42592.5|42572.5|42589.8|42569.8|3
1637238460000|2021-11-18 12:27:40|42594.8|42574.8|42597.3|42577.3|42597.3|42577.3|42594.8|42574.8|1
1637238470000|2021-11-18 12:27:50|42597.5|42577.5|42604.5|42584.5|42606.7|42586.7|42597.5|42577.5|3
1637238480000|2021-11-18 12:28:00|42604.2|42584.2|42602|42582|42604.2|42584.2|42602|42582|6
1637238490000|2021-11-18 12:28:10|42601.7|42581.7|42602|42582|42602|42582|42601.7|42581.7|0
1637238500000|2021-11-18 12:28:20|42602.3|42582.3|42602|42582|42604.5|42584.5|42599.5|42579.5|8
1637238510000|2021-11-18 12:28:30|42599.8|42579.8|42599.8|42579.8|42599.8|42579.8|42599.5|42579.5|0
1637238520000|2021-11-18 12:28:40|42599.5|42579.5|42614.2|42594.2|42614.2|42594.2|42599.5|42579.5|9
1637238530000|2021-11-18 12:28:50|42609.8|42589.8|42614.8|42594.8|42616.7|42596.7|42609.8|42589.8|6
1637238540000|2021-11-18 12:29:00|42622.8|42602.8|42636.4|42616.4|42636.4|42616.4|42622.8|42602.8|12
1637238550000|2021-11-18 12:29:10|42631.7|42611.7|42629.2|42609.2|42634.2|42614.2|42629.2|42609.2|5
1637238560000|2021-11-18 12:29:20|42629.5|42609.5|42632|42612|42634.2|42614.2|42626.7|42606.7|10
1637238570000|2021-11-18 12:29:30|42634.5|42614.5|42634.2|42614.2|42634.5|42614.5|42634.2|42614.2|2
1637238580000|2021-11-18 12:29:40|42634.5|42614.5|42634.5|42614.5|42634.8|42614.8|42634.5|42614.5|0
1637238590000|2021-11-18 12:29:50|42634.2|42614.2|42634.5|42614.5|42634.8|42614.8|42632|42612|4
1637238600000|2021-11-18 12:30:00|42634.8|42614.8|42666.7|42646.7|42674.2|42654.2|42634.8|42614.8|39
1637238610000|2021-11-18 12:30:10|42667|42647|42681.1|42661.1|42684.5|42664.5|42662|42642|21
1637238620000|2021-11-18 12:30:20|42681.4|42661.4|42676.1|42656.1|42681.7|42661.7|42676.1|42656.1|31
1637238630000|2021-11-18 12:30:30|42676.7|42656.7|42678.9|42658.9|42683.3|42663.3|42676.7|42656.7|2
1637238640000|2021-11-18 12:30:40|42683.6|42663.6|42674.5|42654.5|42683.6|42663.6|42674.5|42654.5|5
1637238650000|2021-11-18 12:30:50|42674.2|42654.2|42663.9|42643.9|42674.2|42654.2|42661.7|42641.7|9
1637238660000|2021-11-18 12:31:00|42664.2|42644.2|42661.4|42641.4|42664.2|42644.2|42661.4|42641.4|16
1637238670000|2021-11-18 12:31:10|42656.4|42636.4|42664.2|42644.2|42666.4|42646.4|42654.2|42634.2|10
1637238680000|2021-11-18 12:31:20|42664.5|42644.5|42664.2|42644.2|42667|42647|42664.2|42644.2|3
1637238690000|2021-11-18 12:31:30|42663.9|42643.9|42649.5|42629.5|42663.9|42643.9|42649.5|42629.5|5
1637238700000|2021-11-18 12:31:40|42651.7|42631.7|42651.4|42631.4|42653.9|42633.9|42649.2|42629.2|3
1637238720000|2021-11-18 12:32:00|42649.2|42629.2|42651.4|42631.4|42651.4|42631.4|42643.9|42623.9|14
1637238730000|2021-11-18 12:32:10|42658.6|42638.6|42661.4|42641.4|42661.4|42641.4|42658.6|42638.6|4
1637238740000|2021-11-18 12:32:20|42658.9|42638.9|42668.9|42648.9|42668.9|42648.9|42658.9|42638.9|17
1637238750000|2021-11-18 12:32:30|42671.1|42651.1|42673.6|42653.6|42674.2|42654.2|42671.1|42651.1|15
1637238760000|2021-11-18 12:32:40|42671.4|42651.4|42671.4|42651.4|42673.6|42653.6|42671.1|42651.1|0
1637238770000|2021-11-18 12:32:50|42673.3|42653.3|42671.4|42651.4|42673.9|42653.9|42671.1|42651.1|1
1637238780000|2021-11-18 12:33:00|42673.6|42653.6|42671.1|42651.1|42673.6|42653.6|42671.1|42651.1|4
1637238790000|2021-11-18 12:33:10|42670.8|42650.8|42664.2|42644.2|42670.8|42650.8|42664.2|42644.2|0
1637238800000|2021-11-18 12:33:20|42666.4|42646.4|42666.1|42646.1|42666.4|42646.4|42658.9|42638.9|15
1637238810000|2021-11-18 12:33:30|42663.6|42643.6|42660.8|42640.8|42663.6|42643.6|42660.8|42640.8|19
1637238820000|2021-11-18 12:33:40|42658.6|42638.6|42657.5|42637.5|42660.8|42640.8|42657.5|42637.5|5
1637238830000|2021-11-18 12:33:50|42655.3|42635.3|42650.8|42630.8|42655.3|42635.3|42650.6|42630.6|4
1637238840000|2021-11-18 12:34:00|42650.6|42630.6|42648.1|42628.1|42650.8|42630.8|42643.1|42623.1|20
1637238850000|2021-11-18 12:34:10|42648.3|42628.3|42638.1|42618.1|42648.3|42628.3|42638.1|42618.1|7
1637238860000|2021-11-18 12:34:20|42637.8|42617.8|42637.8|42617.8|42637.8|42617.8|42637.8|42617.8|1
1637238870000|2021-11-18 12:34:30|42635.3|42615.3|42623.3|42603.3|42635.3|42615.3|42623.3|42603.3|9
1637238880000|2021-11-18 12:34:40|42623.6|42603.6|42643.3|42623.3|42650.6|42630.6|42623.6|42603.6|26
1637238890000|2021-11-18 12:34:50|42658.1|42638.1|42665.8|42645.8|42665.8|42645.8|42653.3|42633.3|8
1637238900000|2021-11-18 12:35:00|42668.1|42648.1|42675.8|42655.8|42675.8|42655.8|42668.1|42648.1|4
1637238910000|2021-11-18 12:35:10|42675.6|42655.6|42665.3|42645.3|42676.1|42656.1|42665.3|42645.3|14
1637238920000|2021-11-18 12:35:20|42665.6|42645.6|42668.3|42648.3|42670.6|42650.6|42660.8|42640.8|21
1637238930000|2021-11-18 12:35:30|42668.1|42648.1|42671.1|42651.1|42671.1|42651.1|42653.3|42633.3|12
1637238940000|2021-11-18 12:35:40|42670.8|42650.8|42660.8|42640.8|42673.9|42653.9|42660.8|42640.8|13
1637238950000|2021-11-18 12:35:50|42666.1|42646.1|42663.6|42643.6|42673.1|42653.1|42663.3|42643.3|10
1637238960000|2021-11-18 12:36:00|42666.1|42646.1|42663.6|42643.6|42666.1|42646.1|42661.1|42641.1|6
1637238970000|2021-11-18 12:36:10|42663.3|42643.3|42665.8|42645.8|42665.8|42645.8|42658.3|42638.3|14
1637238980000|2021-11-18 12:36:20|42665.6|42645.6|42670.8|42650.8|42673.3|42653.3|42663.3|42643.3|15
1637238990000|2021-11-18 12:36:30|42668.1|42648.1|42662.8|42642.8|42668.1|42648.1|42660.3|42640.3|18
1637239000000|2021-11-18 12:36:40|42663.1|42643.1|42658.1|42638.1|42663.1|42643.1|42658.1|42638.1|2
1637239010000|2021-11-18 12:36:50|42657.8|42637.8|42657.8|42637.8|42660|42640|42657.8|42637.8|4
1637239020000|2021-11-18 12:37:00|42660|42640|42657.8|42637.8|42660|42640|42657.8|42637.8|10
1637239030000|2021-11-18 12:37:10|42662.5|42642.5|42667.8|42647.8|42670|42650|42662.5|42642.5|4
1637239040000|2021-11-18 12:37:20|42670|42650|42672.8|42652.8|42672.8|42652.8|42667.5|42647.5|4
1637239050000|2021-11-18 12:37:30|42675|42655|42672.5|42652.5|42675|42655|42672.5|42652.5|4
1637239060000|2021-11-18 12:37:40|42672.8|42652.8|42675|42655|42675|42655|42672.8|42652.8|11
1637239070000|2021-11-18 12:37:50|42663.6|42643.6|42673.1|42653.1|42673.1|42653.1|42663.6|42643.6|32
1637239080000|2021-11-18 12:38:00|||||||||4
1637239090000|2021-11-18 12:38:10|42672.8|42652.8|42672.5|42652.5|42675|42655|42670.3|42650.3|5
1637239100000|2021-11-18 12:38:20|42672.8|42652.8|42675|42655|42675|42655|42672.8|42652.8|0
1637239110000|2021-11-18 12:38:30|42672.5|42652.5|42672.5|42652.5|42675|42655|42672.5|42652.5|2
1637239120000|2021-11-18 12:38:40|42672.8|42652.8|42672.8|42652.8|42672.8|42652.8|42672.5|42652.5|5
1637239130000|2021-11-18 12:38:50|42672.5|42652.5|42677.5|42657.5|42677.5|42657.5|42672.5|42652.5|2
1637239140000|2021-11-18 12:39:00|42677.8|42657.8|42672.8|42652.8|42677.8|42657.8|42672.8|42652.8|12
1637239150000|2021-11-18 12:39:10|42673.1|42653.1|42667.5|42647.5|42673.1|42653.1|42667.5|42647.5|5
1637239160000|2021-11-18 12:39:20|42665.3|42645.3|42668.1|42648.1|42668.1|42648.1|42663.1|42643.1|3
1637239170000|2021-11-18 12:39:30|42667.8|42647.8|42663.1|42643.1|42667.8|42647.8|42663.1|42643.1|1
1637239180000|2021-11-18 12:39:40|42662.8|42642.8|42663.1|42643.1|42663.1|42643.1|42660.6|42640.6|0
1637239200000|2021-11-18 12:40:00|42662.8|42642.8|42660.3|42640.3|42662.8|42642.8|42660.3|42640.3|2
1637239210000|2021-11-18 12:40:10|42655.3|42635.3|42652.5|42632.5|42655.3|42635.3|42652.5|42632.5|7
1637239220000|2021-11-18 12:40:20|42650.3|42630.3|42652.5|42632.5|42652.5|42632.5|42650.3|42630.3|0
1637239230000|2021-11-18 12:40:30|42652.8|42632.8|42657.5|42637.5|42657.5|42637.5|42652.8|42632.8|3
1637239240000|2021-11-18 12:40:40|42662.2|42642.2|42662.5|42642.5|42662.5|42642.5|42662.2|42642.2|1
1637239250000|2021-11-18 12:40:50|42663.1|42643.1|42663.1|42643.1|42663.1|42643.1|42662.8|42642.8|0
1637239260000|2021-11-18 12:41:00|42665.3|42645.3|42662.5|42642.5|42665.3|42645.3|42662.5|42642.5|0
1637239270000|2021-11-18 12:41:10|42658.1|42638.1|42652.8|42632.8|42662.8|42642.8|42652.8|42632.8|4
1637239280000|2021-11-18 12:41:20|42650.6|42630.6|42650.6|42630.6|42650.6|42630.6|42650.6|42630.6|9
1637239290000|2021-11-18 12:41:30|42653.1|42633.1|42658.3|42638.3|42658.3|42638.3|42653.1|42633.1|69
1637239300000|2021-11-18 12:41:40|42660.6|42640.6|42665.8|42645.8|42665.8|42645.8|42658.3|42638.3|5
1637239310000|2021-11-18 12:41:50|42663.6|42643.6|42663.6|42643.6|42663.6|42643.6|42660.8|42640.8|7
1637239320000|2021-11-18 12:42:00|42661.4|42641.4|42654.5|42634.5|42661.4|42641.4|42654.5|42634.5|2
1637239330000|2021-11-18 12:42:10|42658.6|42638.6|42663.9|42643.9|42663.9|42643.9|42654.2|42634.2|3
1637239340000|2021-11-18 12:42:20|42661.7|42641.7|42661.4|42641.4|42676.1|42656.1|42661.4|42641.4|6
1637239350000|2021-11-18 12:42:30|42658.6|42638.6|42658.6|42638.6|42660.8|42640.8|42658.6|42638.6|3
1637239360000|2021-11-18 12:42:40|42660.8|42640.8|42658.3|42638.3|42660.8|42640.8|42653.6|42633.6|6
1637239370000|2021-11-18 12:42:50|42655.8|42635.8|42653.6|42633.6|42658.1|42638.1|42653.6|42633.6|2
1637239380000|2021-11-18 12:43:00|42653.9|42633.9|42655.8|42635.8|42658.3|42638.3|42653.6|42633.6|6
1637239390000|2021-11-18 12:43:10|42658.1|42638.1|42658.6|42638.6|42660.8|42640.8|42658.1|42638.1|3
1637239410000|2021-11-18 12:43:30|42658.9|42638.9|42663.6|42643.6|42663.6|42643.6|42658.9|42638.9|0
1637239420000|2021-11-18 12:43:40|42663.3|42643.3|42663.6|42643.6|42663.6|42643.6|42663.3|42643.3|6
1637239430000|2021-11-18 12:43:50|42663.3|42643.3|42663.6|42643.6|42663.6|42643.6|42663.3|42643.3|0
1637239440000|2021-11-18 12:44:00|42663.9|42643.9|42668.1|42648.1|42668.6|42648.6|42663.9|42643.9|14
1637239450000|2021-11-18 12:44:10|42666.1|42646.1|42668.6|42648.6|42668.6|42648.6|42666.1|42646.1|3
1637239460000|2021-11-18 12:44:20|42663.6|42643.6|42663.6|42643.6|42663.6|42643.6|42663.6|42643.6|4
1637239470000|2021-11-18 12:44:30|42668.6|42648.6|42668.6|42648.6|42668.6|42648.6|42668.6|42648.6|1
1637239480000|2021-11-18 12:44:40|42669.2|42649.2|42669.2|42649.2|42669.2|42649.2|42669.2|42649.2|5
1637239490000|2021-11-18 12:44:50|42673.6|42653.6|42673.6|42653.6|42673.6|42653.6|42673.6|42653.6|12
1637239500000|2021-11-18 12:45:00|42673.9|42653.9|42676.4|42656.4|42676.4|42656.4|42673.9|42653.9|6
1637239510000|2021-11-18 12:45:10|42672|42652|42672|42652|42672|42652|42672|42652|5
1637239520000|2021-11-18 12:45:20|42674.2|42654.2|42669.2|42649.2|42674.2|42654.2|42669.2|42649.2|4
1637239530000|2021-11-18 12:45:30|42667|42647|42664.2|42644.2|42669.2|42649.2|42664.2|42644.2|3
1637239540000|2021-11-18 12:45:40|42666.4|42646.4|42664.2|42644.2|42666.4|42646.4|42664.2|42644.2|2
1637239570000|2021-11-18 12:46:10|42666.7|42646.7|42668.9|42648.9|42668.9|42648.9|42666.7|42646.7|12
1637239580000|2021-11-18 12:46:20|42669.2|42649.2|42669.2|42649.2|42669.2|42649.2|42668.9|42648.9|1
1637239590000|2021-11-18 12:46:30|42668.9|42648.9|42664.2|42644.2|42668.9|42648.9|42664.2|42644.2|1
1637239600000|2021-11-18 12:46:40|42663.9|42643.9|42659.5|42639.5|42663.9|42643.9|42659.5|42639.5|23
1637239610000|2021-11-18 12:46:50|42659.2|42639.2|42649.2|42629.2|42659.2|42639.2|42649.2|42629.2|6
1637239620000|2021-11-18 12:47:00|42646.7|42626.7|42636.7|42616.7|42646.7|42626.7|42634.2|42614.2|21
1637239630000|2021-11-18 12:47:10|42637|42617|42646.1|42626.1|42648.3|42628.3|42637|42617|0
1637239640000|2021-11-18 12:47:20|42648.6|42628.6|42650.8|42630.8|42650.8|42630.8|42648.6|42628.6|0
1637239650000|2021-11-18 12:47:30|42648.6|42628.6|42653.3|42633.3|42653.3|42633.3|42648.6|42628.6|0
1637239660000|2021-11-18 12:47:40|42651.1|42631.1|42648.9|42628.9|42651.1|42631.1|42648.9|42628.9|2
1637239670000|2021-11-18 12:47:50|42646.7|42626.7|42646.7|42626.7|42648.9|42628.9|42646.7|42626.7|7
1637239680000|2021-11-18 12:48:00|42648.9|42628.9|42648.9|42628.9|42648.9|42628.9|42648.9|42628.9|0
1637239690000|2021-11-18 12:48:10|42643.9|42623.9|42641.4|42621.4|42643.9|42623.9|42641.4|42621.4|5
1637239700000|2021-11-18 12:48:20|42641.7|42621.7|42641.4|42621.4|42641.7|42621.7|42641.4|42621.4|0
1637239710000|2021-11-18 12:48:30|42639.2|42619.2|42641.4|42621.4|42641.4|42621.4|42638.9|42618.9|1
1637239720000|2021-11-18 12:48:40|42641.7|42621.7|42643.9|42623.9|42643.9|42623.9|42641.7|42621.7|0
1637239730000|2021-11-18 12:48:50|||||||||2
1637239740000|2021-11-18 12:49:00|42643.6|42623.6|42639.2|42619.2|42643.9|42623.9|42639.2|42619.2|6
1637239750000|2021-11-18 12:49:10|42641.4|42621.4|42639.2|42619.2|42641.4|42621.4|42639.2|42619.2|0
1637239760000|2021-11-18 12:49:20|42638.9|42618.9|42643.6|42623.6|42646.4|42626.4|42638.9|42618.9|10
1637239770000|2021-11-18 12:49:30|42641.4|42621.4|42638.6|42618.6|42641.7|42621.7|42638.6|42618.6|5
1637239780000|2021-11-18 12:49:40|42638.9|42618.9|42638.9|42618.9|42638.9|42618.9|42638.9|42618.9|1
1637239790000|2021-11-18 12:49:50|42638.6|42618.6|42638.9|42618.9|42638.9|42618.9|42638.6|42618.6|2
1637239800000|2021-11-18 12:50:00|42638.6|42618.6|42638.6|42618.6|42638.6|42618.6|42638.6|42618.6|1
1637239810000|2021-11-18 12:50:10|42646.1|42626.1|42643.6|42623.6|42646.1|42626.1|42641.4|42621.4|12
1637239820000|2021-11-18 12:50:20|42641.4|42621.4|42641.4|42621.4|42641.4|42621.4|42641.4|42621.4|3
1637239840000|2021-11-18 12:50:40|42639.2|42619.2|42638.6|42618.6|42639.2|42619.2|42638.6|42618.6|4
1637239850000|2021-11-18 12:50:50|||||||||1
1637239860000|2021-11-18 12:51:00|42643.1|42623.1|42643.1|42623.1|42645.9|42625.9|42643.1|42623.1|9
1637239870000|2021-11-18 12:51:10|42638.4|42618.4|42643.1|42623.1|42643.1|42623.1|42638.4|42618.4|10
1637239880000|2021-11-18 12:51:20|42638.6|42618.6|42643.1|42623.1|42643.1|42623.1|42638.6|42618.6|6
1637239890000|2021-11-18 12:51:30|42643.4|42623.4|42648.6|42628.6|42648.6|42628.6|42643.4|42623.4|9
1637239900000|2021-11-18 12:51:40|42648.9|42628.9|42646.1|42626.1|42651.1|42631.1|42646.1|42626.1|6
1637239910000|2021-11-18 12:51:50|42643.9|42623.9|42641.7|42621.7|42643.9|42623.9|42639.5|42619.5|2
1637239920000|2021-11-18 12:52:00|42643.9|42623.9|42638.9|42618.9|42643.9|42623.9|42638.9|42618.9|2
1637239930000|2021-11-18 12:52:10|||||||||1
1637239940000|2021-11-18 12:52:20|42641.1|42621.1|42638.6|42618.6|42646.1|42626.1|42638.6|42618.6|20
1637239950000|2021-11-18 12:52:30|42638.9|42618.9|42628.9|42608.9|42638.9|42618.9|42628.9|42608.9|4
1637239960000|2021-11-18 12:52:40|42626.7|42606.7|42623.6|42603.6|42626.7|42606.7|42623.4|42603.4|4
1637239970000|2021-11-18 12:52:50|42623.4|42603.4|42618.6|42598.6|42623.4|42603.4|42613.9|42593.9|2
1637239980000|2021-11-18 12:53:00|42616.4|42596.4|42616.4|42596.4|42616.4|42596.4|42616.4|42596.4|1
1637239990000|2021-11-18 12:53:10|42613.9|42593.9|42611.4|42591.4|42614.2|42594.2|42611.4|42591.4|7
1637240000000|2021-11-18 12:53:20|42611.7|42591.7|42611.7|42591.7|42611.7|42591.7|42611.7|42591.7|1
1637240010000|2021-11-18 12:53:30|42611.4|42591.4|42609.2|42589.2|42611.4|42591.4|42609.2|42589.2|14
1637240020000|2021-11-18 12:53:40|42603.9|42583.9|42603.9|42583.9|42603.9|42583.9|42601.4|42581.4|12
1637240040000|2021-11-18 12:54:00|||||||||5
1637240050000|2021-11-18 12:54:10|||||||||1
1637240060000|2021-11-18 12:54:20|42604.2|42584.2|42604.2|42584.2|42604.2|42584.2|42604.2|42584.2|1
1637240070000|2021-11-18 12:54:30|42604.5|42584.5|42609.5|42589.5|42609.5|42589.5|42604.5|42584.5|4
1637240080000|2021-11-18 12:54:40|42609.2|42589.2|42611.4|42591.4|42611.4|42591.4|42609.2|42589.2|4
1637240090000|2021-11-18 12:54:50|42613.9|42593.9|42611.4|42591.4|42613.9|42593.9|42611.4|42591.4|5
1637240100000|2021-11-18 12:55:00|42611.1|42591.1|42613.6|42593.6|42613.6|42593.6|42611.1|42591.1|3
1637240120000|2021-11-18 12:55:20|42611.4|42591.4|42611.4|42591.4|42611.4|42591.4|42611.4|42591.4|0
1637240130000|2021-11-18 12:55:30|42613.9|42593.9|42616.4|42596.4|42616.4|42596.4|42613.9|42593.9|3
1637240140000|2021-11-18 12:55:40|42614.2|42594.2|42616.4|42596.4|42616.4|42596.4|42611.4|42591.4|5
1637240150000|2021-11-18 12:55:50|42616.1|42596.1|42611.7|42591.7|42616.1|42596.1|42608.9|42588.9|2
1637240160000|2021-11-18 12:56:00|42611.4|42591.4|42613.9|42593.9|42613.9|42593.9|42611.4|42591.4|2
1637240180000|2021-11-18 12:56:20|42614.2|42594.2|42612.3|42592.3|42616.7|42596.7|42612.3|42592.3|20
1637240190000|2021-11-18 12:56:30|42614.5|42594.5|42612|42592|42616.7|42596.7|42612|42592|12
1637240200000|2021-11-18 12:56:40|42614.2|42594.2|42614.2|42594.2|42614.2|42594.2|42614.2|42594.2|3
1637240230000|2021-11-18 12:57:10|42612|42592|42609.5|42589.5|42614.2|42594.2|42609.5|42589.5|1
1637240240000|2021-11-18 12:57:20|42611.7|42591.7|42608.9|42588.9|42611.7|42591.7|42606.7|42586.7|1
1637240250000|2021-11-18 12:57:30|42606.7|42586.7|42604.2|42584.2|42606.7|42586.7|42602|42582|2
1637240260000|2021-11-18 12:57:40|42603.9|42583.9|42599.5|42579.5|42603.9|42583.9|42599.5|42579.5|2
1637240270000|2021-11-18 12:57:50|42601.7|42581.7|42604.2|42584.2|42604.2|42584.2|42601.7|42581.7|1
1637240280000|2021-11-18 12:58:00|42604.5|42584.5|42606.7|42586.7|42607|42587|42604.5|42584.5|5
1637240290000|2021-11-18 12:58:10|42609.2|42589.2|42606.7|42586.7|42609.5|42589.5|42606.7|42586.7|4
1637240300000|2021-11-18 12:58:20|42606.4|42586.4|42599.5|42579.5|42606.4|42586.4|42599.5|42579.5|12
1637240310000|2021-11-18 12:58:30|42604.5|42584.5|42606.7|42586.7|42606.7|42586.7|42604.5|42584.5|13
1637240320000|2021-11-18 12:58:40|42604.8|42584.8|42604.5|42584.5|42609.2|42589.2|42604.5|42584.5|0
1637240330000|2021-11-18 12:58:50|42604.8|42584.8|42604.8|42584.8|42607|42587|42604.8|42584.8|0
1637240340000|2021-11-18 12:59:00|42604.5|42584.5|42604.8|42584.8|42607.3|42587.3|42604.5|42584.5|7
1637240350000|2021-11-18 12:59:10|42605.1|42585.1|42612.3|42592.3|42612.3|42592.3|42605.1|42585.1|16
1637240360000|2021-11-18 12:59:20|||||||||5
1637240370000|2021-11-18 12:59:30|||||||||2
1637240380000|2021-11-18 12:59:40|42612.6|42592.6|42612.6|42592.6|42615.3|42595.3|42612.6|42592.6|17
1637240390000|2021-11-18 12:59:50|42614.8|42594.8|42615.1|42595.1|42615.1|42595.1|42614.8|42594.8|8
1637240400000|2021-11-18 13:00:00|42612|42592|42612|42592|42612.3|42592.3|42582.6|42562.6|47
1637240410000|2021-11-18 13:00:10|42609.2|42589.2|42614.8|42594.8|42617.3|42597.3|42605.1|42585.1|19
1637240420000|2021-11-18 13:00:20|42617.3|42597.3|42615.1|42595.1|42617.6|42597.6|42607.6|42587.6|31
1637240430000|2021-11-18 13:00:30|42612.6|42592.6|42599.8|42579.8|42615.1|42595.1|42592.6|42572.6|13
1637240440000|2021-11-18 13:00:40|42597.6|42577.6|42589.8|42569.8|42597.6|42577.6|42585.3|42565.3|15
1637240450000|2021-11-18 13:00:50|42592.6|42572.6|42592.3|42572.3|42597.6|42577.6|42590.1|42570.1|15
1637240460000|2021-11-18 13:01:00|42590.1|42570.1|42619.8|42599.8|42619.8|42599.8|42587.6|42567.6|16
1637240470000|2021-11-18 13:01:10|42620.1|42600.1|42632.6|42612.6|42632.6|42612.6|42617.6|42597.6|15
1637240480000|2021-11-18 13:01:20|42630.1|42610.1|42635.1|42615.1|42635.1|42615.1|42630.1|42610.1|7
1637240490000|2021-11-18 13:01:30|42634.8|42614.8|42632.6|42612.6|42635.1|42615.1|42632.6|42612.6|16
1637240500000|2021-11-18 13:01:40|42629.5|42609.5|42622.6|42602.6|42629.8|42609.8|42622.6|42602.6|58
1637240510000|2021-11-18 13:01:50|42624.8|42604.8|42609.8|42589.8|42625.1|42605.1|42607.6|42587.6|10
1637240520000|2021-11-18 13:02:00|42605.3|42585.3|42597.8|42577.8|42610.1|42590.1|42597.8|42577.8|21
1637240530000|2021-11-18 13:02:10|42600.1|42580.1|42592.8|42572.8|42600.1|42580.1|42592.8|42572.8|14
1637240540000|2021-11-18 13:02:20|42595.1|42575.1|42595.3|42575.3|42600.1|42580.1|42590.3|42570.3|24
1637240550000|2021-11-18 13:02:30|42592.8|42572.8|42590.3|42570.3|42597.6|42577.6|42590.3|42570.3|10
1637240560000|2021-11-18 13:02:40|42592.6|42572.6|42598.4|42578.4|42600.6|42580.6|42592.6|42572.6|14
1637240570000|2021-11-18 13:02:50|42598.1|42578.1|42588.1|42568.1|42598.4|42578.4|42588.1|42568.1|15
1637240580000|2021-11-18 13:03:00|42588.4|42568.4|42587.8|42567.8|42598.7|42578.7|42585.9|42565.9|25
1637240590000|2021-11-18 13:03:10|42583.1|42563.1|42577.8|42557.8|42583.1|42563.1|42577.8|42557.8|9
1637240600000|2021-11-18 13:03:20|42575.1|42555.1|42580.3|42560.3|42585.1|42565.1|42567.8|42547.8|14
1637240610000|2021-11-18 13:03:30|42585.1|42565.1|42580.6|42560.6|42585.6|42565.6|42580.6|42560.6|18
1637240620000|2021-11-18 13:03:40|42580.3|42560.3|42580.3|42560.3|42582.6|42562.6|42577.3|42557.3|8
1637240630000|2021-11-18 13:03:50|42575.6|42555.6|42580.3|42560.3|42580.3|42560.3|42573.1|42553.1|4
1637240640000|2021-11-18 13:04:00|42580.1|42560.1|42574.8|42554.8|42580.1|42560.1|42565.3|42545.3|8
1637240650000|2021-11-18 13:04:10|42579.8|42559.8|42584.8|42564.8|42584.8|42564.8|42575.3|42555.3|6
1637240660000|2021-11-18 13:04:20|42585.1|42565.1|42575.3|42555.3|42585.1|42565.1|42575.3|42555.3|9
1637240670000|2021-11-18 13:04:30|42574.8|42554.8|42562.6|42542.6|42577.6|42557.6|42560.3|42540.3|12
1637240680000|2021-11-18 13:04:40|42560.3|42540.3|42560.1|42540.1|42565.1|42545.1|42560.1|42540.1|16
1637240690000|2021-11-18 13:04:50|42557.6|42537.6|42564.8|42544.8|42564.8|42544.8|42557.3|42537.3|17
1637240700000|2021-11-18 13:05:00|42562.6|42542.6|42570.1|42550.1|42570.4|42550.4|42562.3|42542.3|18
1637240710000|2021-11-18 13:05:10|42569.8|42549.8|42570.4|42550.4|42579.8|42559.8|42569.8|42549.8|12
1637240720000|2021-11-18 13:05:20|42568.1|42548.1|42562.3|42542.3|42570.4|42550.4|42555.1|42535.1|11
1637240730000|2021-11-18 13:05:30|42562.6|42542.6|42572.9|42552.9|42579.8|42559.8|42562.6|42542.6|14
1637240740000|2021-11-18 13:05:40|42575.1|42555.1|42565.6|42545.6|42577.9|42557.9|42565.6|42545.6|16
1637240750000|2021-11-18 13:05:50|42570.4|42550.4|42555.4|42535.4|42570.4|42550.4|42555.4|42535.4|10
1637240760000|2021-11-18 13:06:00|42557.6|42537.6|42565.4|42545.4|42565.4|42545.4|42557.6|42537.6|7
1637240770000|2021-11-18 13:06:10|42567.6|42547.6|42565.4|42545.4|42570.1|42550.1|42565.4|42545.4|6
1637240780000|2021-11-18 13:06:20|42562.9|42542.9|42550.1|42530.1|42562.9|42542.9|42550.1|42530.1|13
1637240790000|2021-11-18 13:06:30|42550.4|42530.4|42559.8|42539.8|42559.8|42539.8|42550.1|42530.1|4
1637240800000|2021-11-18 13:06:40|42560.1|42540.1|42570.1|42550.1|42570.6|42550.6|42560.1|42540.1|12
1637240810000|2021-11-18 13:06:50|42567.9|42547.9|42557.9|42537.9|42567.9|42547.9|42557.9|42537.9|5
1637240820000|2021-11-18 13:07:00|42560.4|42540.4|42547.9|42527.9|42560.4|42540.4|42545.4|42525.4|18
1637240830000|2021-11-18 13:07:10|42550.1|42530.1|42554.8|42534.8|42554.8|42534.8|42545.4|42525.4|5
1637240840000|2021-11-18 13:07:20|42552.3|42532.3|42545.4|42525.4|42560.1|42540.1|42545.4|42525.4|15
1637240850000|2021-11-18 13:07:30|42547.9|42527.9|42555.1|42535.1|42555.4|42535.4|42547.6|42527.6|8
1637240860000|2021-11-18 13:07:40|42555.4|42535.4|42547.6|42527.6|42557.6|42537.6|42547.6|42527.6|12
1637240870000|2021-11-18 13:07:50|42547.3|42527.3|42530.4|42510.4|42547.3|42527.3|42528.1|42508.1|19
1637240880000|2021-11-18 13:08:00|42535.1|42515.1|42545.1|42525.1|42547.6|42527.6|42535.1|42515.1|13
1637240890000|2021-11-18 13:08:10|42542.6|42522.6|42542.6|42522.6|42545.4|42525.4|42540.4|42520.4|28
1637240900000|2021-11-18 13:08:20|42540.4|42520.4|42540.1|42520.1|42544.8|42524.8|42539.8|42519.8|9
1637240910000|2021-11-18 13:08:30|42537.6|42517.6|42535.1|42515.1|42537.6|42517.6|42530.6|42510.6|5
1637240920000|2021-11-18 13:08:40|42532.9|42512.9|42530.4|42510.4|42532.9|42512.9|42530.4|42510.4|5
1637240930000|2021-11-18 13:08:50|42528.1|42508.1|42525.1|42505.1|42528.1|42508.1|42522.3|42502.3|20
1637240940000|2021-11-18 13:09:00|42525.6|42505.6|42529.8|42509.8|42529.8|42509.8|42525.1|42505.1|7
1637240950000|2021-11-18 13:09:10|42527.6|42507.6|42517.6|42497.6|42529.8|42509.8|42517.6|42497.6|8
1637240960000|2021-11-18 13:09:20|42519.8|42499.8|42513.6|42493.6|42519.8|42499.8|42513.6|42493.6|13
1637240970000|2021-11-18 13:09:30|42513.9|42493.9|42493.1|42473.1|42513.9|42493.9|42492.9|42472.9|10
1637240980000|2021-11-18 13:09:40|42490.9|42470.9|42490.6|42470.6|42495.4|42475.4|42490.6|42470.6|9
1637240990000|2021-11-18 13:09:50|42490.4|42470.4|42475.6|42455.6|42490.4|42470.4|42475.6|42455.6|31
1637241000000|2021-11-18 13:10:00|42470.6|42450.6|42493.1|42473.1|42493.7|42473.7|42470.6|42450.6|47
1637241010000|2021-11-18 13:10:10|42490.9|42470.9|42485.9|42465.9|42498.4|42478.4|42485.9|42465.9|13
1637241020000|2021-11-18 13:10:20|42483.7|42463.7|42485.4|42465.4|42485.9|42465.9|42480.9|42460.9|7
1637241030000|2021-11-18 13:10:30|42485.6|42465.6|42485.6|42465.6|42495.4|42475.4|42485.6|42465.6|16
1637241040000|2021-11-18 13:10:40|42483.1|42463.1|42460.4|42440.4|42483.1|42463.1|42455.6|42435.6|25
1637241050000|2021-11-18 13:10:50|42455.6|42435.6|42455.6|42435.6|42460.6|42440.6|42452.9|42432.9|20
1637241060000|2021-11-18 13:11:00|42460.1|42440.1|42438.4|42418.4|42462.9|42442.9|42438.4|42418.4|34
1637241070000|2021-11-18 13:11:10|42440.6|42420.6|42427.6|42407.6|42445.4|42425.4|42427.6|42407.6|41
1637241080000|2021-11-18 13:11:20|42427.9|42407.9|42420.9|42400.9|42435.6|42415.6|42420.9|42400.9|59
1637241090000|2021-11-18 13:11:30|42420.6|42400.6|42442.9|42422.9|42445.1|42425.1|42420.6|42400.6|51
1637241100000|2021-11-18 13:11:40|42445.4|42425.4|42435.6|42415.6|42450.1|42430.1|42435.6|42415.6|10
1637241110000|2021-11-18 13:11:50|42440.4|42420.4|42435.6|42415.6|42442.9|42422.9|42435.6|42415.6|17
1637241120000|2021-11-18 13:12:00|42435.9|42415.9|42440.9|42420.9|42440.9|42420.9|42432.9|42412.9|16
1637241130000|2021-11-18 13:12:10|42445.9|42425.9|42460.9|42440.9|42465.9|42445.9|42445.9|42425.9|19
1637241140000|2021-11-18 13:12:20|42463.4|42443.4|42425.6|42405.6|42463.4|42443.4|42418.4|42398.4|38
1637241150000|2021-11-18 13:12:30|42427.9|42407.9|42425.6|42405.6|42430.6|42410.6|42416.2|42396.2|22
1637241160000|2021-11-18 13:12:40|42425.9|42405.9|42418.4|42398.4|42428.1|42408.1|42418.4|42398.4|7
1637241170000|2021-11-18 13:12:50|42420.6|42400.6|42420.6|42400.6|42420.6|42400.6|42417.9|42397.9|12
1637241180000|2021-11-18 13:13:00|42418.1|42398.1|42410.6|42390.6|42418.1|42398.1|42410.6|42390.6|9
1637241190000|2021-11-18 13:13:10|42408.4|42388.4|42403.1|42383.1|42410.4|42390.4|42402.6|42382.6|45
1637241200000|2021-11-18 13:13:20|42405.4|42385.4|42415.9|42395.9|42418.1|42398.1|42400.4|42380.4|15
1637241210000|2021-11-18 13:13:30|42415.6|42395.6|42395.6|42375.6|42415.6|42395.6|42391.2|42371.2|17
1637241220000|2021-11-18 13:13:40|42393.4|42373.4|42397.9|42377.9|42400.9|42380.9|42393.4|42373.4|6
1637241230000|2021-11-18 13:13:50|42400.9|42380.9|42405.4|42385.4|42405.6|42385.6|42397.9|42377.9|15
1637241240000|2021-11-18 13:14:00|42402.9|42382.9|42400.6|42380.6|42405.4|42385.4|42392.9|42372.9|27
1637241250000|2021-11-18 13:14:10|42398.1|42378.1|42402.9|42382.9|42402.9|42382.9|42395.9|42375.9|20
1637241260000|2021-11-18 13:14:20|42403.1|42383.1|42400.6|42380.6|42407.9|42387.9|42395.6|42375.6|16
1637241270000|2021-11-18 13:14:30|42400.9|42380.9|42420.4|42400.4|42420.4|42400.4|42400.9|42380.9|14
1637241280000|2021-11-18 13:14:40|42417.9|42397.9|42415.4|42395.4|42420.1|42400.1|42415.4|42395.4|10
1637241290000|2021-11-18 13:14:50|42415.6|42395.6|42423.1|42403.1|42423.1|42403.1|42410.9|42390.9|12
1637241300000|2021-11-18 13:15:00|42426.2|42406.2|42460.4|42440.4|42461.2|42441.2|42426.2|42406.2|40
1637241310000|2021-11-18 13:15:10|42460.9|42440.9|42485.6|42465.6|42490.6|42470.6|42460.9|42440.9|44
1637241320000|2021-11-18 13:15:20|42488.4|42468.4|42498.1|42478.1|42500.9|42480.9|42488.4|42468.4|23
1637241330000|2021-11-18 13:15:30|42497.9|42477.9|42490.9|42470.9|42497.9|42477.9|42490.6|42470.6|21
1637241340000|2021-11-18 13:15:40|42490.6|42470.6|42493.4|42473.4|42495.9|42475.9|42490.6|42470.6|36
1637241350000|2021-11-18 13:15:50|42493.1|42473.1|42485.9|42465.9|42493.4|42473.4|42485.6|42465.6|13
1637241360000|2021-11-18 13:16:00|42486.2|42466.2|42480.6|42460.6|42488.1|42468.1|42478.1|42458.1|14
1637241370000|2021-11-18 13:16:10|42478.4|42458.4|42490.9|42470.9|42490.9|42470.9|42478.4|42458.4|21
1637241380000|2021-11-18 13:16:20|42493.1|42473.1|42490.4|42470.4|42498.4|42478.4|42485.9|42465.9|22
1637241390000|2021-11-18 13:16:30|42488.1|42468.1|42488.1|42468.1|42488.1|42468.1|42485.4|42465.4|14
1637241400000|2021-11-18 13:16:40|42485.9|42465.9|42475.9|42455.9|42485.9|42465.9|42475.9|42455.9|14
1637241410000|2021-11-18 13:16:50|42475.6|42455.6|42473.4|42453.4|42480.6|42460.6|42473.4|42453.4|28
1637241420000|2021-11-18 13:17:00|42475.6|42455.6|42460.6|42440.6|42475.6|42455.6|42460.6|42440.6|16
1637241430000|2021-11-18 13:17:10|42455.9|42435.9|42455.6|42435.6|42458.1|42438.1|42453.4|42433.4|14
1637241440000|2021-11-18 13:17:20|42457.9|42437.9|42455.6|42435.6|42458.1|42438.1|42455.6|42435.6|17
1637241450000|2021-11-18 13:17:30|42455.4|42435.4|42438.1|42418.1|42455.4|42435.4|42438.1|42418.1|13
1637241460000|2021-11-18 13:17:40|42440.4|42420.4|42440.6|42420.6|42440.6|42420.6|42435.6|42415.6|3
1637241470000|2021-11-18 13:17:50|42443.1|42423.1|42435.9|42415.9|42443.1|42423.1|42435.9|42415.9|6
1637241480000|2021-11-18 13:18:00|42440.4|42420.4|42448.4|42428.4|42448.4|42428.4|42440.4|42420.4|13
1637241490000|2021-11-18 13:18:10|42448.1|42428.1|42420.6|42400.6|42448.4|42428.4|42420.6|42400.6|30
1637241500000|2021-11-18 13:18:20|42420.4|42400.4|42417.9|42397.9|42420.4|42400.4|42410.6|42390.6|9
1637241510000|2021-11-18 13:18:30|42415.6|42395.6|42410.6|42390.6|42415.6|42395.6|42410.6|42390.6|7
1637241520000|2021-11-18 13:18:40|42410.4|42390.4|42410.4|42390.4|42415.6|42395.6|42410.4|42390.4|11
1637241530000|2021-11-18 13:18:50|42408.1|42388.1|42402.9|42382.9|42408.1|42388.1|42402.9|42382.9|7
1637241540000|2021-11-18 13:19:00|42402.6|42382.6|42400.4|42380.4|42403.1|42383.1|42398.1|42378.1|17
1637241550000|2021-11-18 13:19:10|42400.6|42380.6|42397.9|42377.9|42400.6|42380.6|42397.6|42377.6|12
1637241560000|2021-11-18 13:19:20|42395.6|42375.6|42390.4|42370.4|42395.6|42375.6|42387.9|42367.9|15
1637241570000|2021-11-18 13:19:30|42390.6|42370.6|42388.1|42368.1|42390.6|42370.6|42385.4|42365.4|14
1637241580000|2021-11-18 13:19:40|42390.4|42370.4|42390.4|42370.4|42390.4|42370.4|42385.4|42365.4|12
1637241590000|2021-11-18 13:19:50|42390.6|42370.6|42403.1|42383.1|42403.4|42383.4|42390.6|42370.6|22
1637241600000|2021-11-18 13:20:00|42407.9|42387.9|42409.8|42389.8|42417.6|42397.6|42405.4|42385.4|14
1637241610000|2021-11-18 13:20:10|42407.6|42387.6|42400.4|42380.4|42407.6|42387.6|42400.4|42380.4|11
1637241620000|2021-11-18 13:20:20|42402.9|42382.9|42405.1|42385.1|42412|42392|42400.4|42380.4|12
1637241630000|2021-11-18 13:20:30|42400.4|42380.4|42404.8|42384.8|42405.1|42385.1|42400.4|42380.4|4
1637241640000|2021-11-18 13:20:40|42402.6|42382.6|42402.3|42382.3|42405.1|42385.1|42399.8|42379.8|7
1637241650000|2021-11-18 13:20:50|42402.6|42382.6|42412.6|42392.6|42412.6|42392.6|42400.1|42380.1|14
1637241660000|2021-11-18 13:21:00|42412.3|42392.3|42422.6|42402.6|42422.6|42402.6|42410.1|42390.1|15
1637241670000|2021-11-18 13:21:10|42424.8|42404.8|42425.4|42405.4|42430.1|42410.1|42420.4|42400.4|7
1637241680000|2021-11-18 13:21:20|42427.6|42407.6|42410.4|42390.4|42427.6|42407.6|42405.6|42385.6|11
1637241690000|2021-11-18 13:21:30|42410.1|42390.1|42410.1|42390.1|42410.4|42390.4|42407.9|42387.9|5
1637241700000|2021-11-18 13:21:40|42407.9|42387.9|42410.4|42390.4|42412.6|42392.6|42407.6|42387.6|8
1637241710000|2021-11-18 13:21:50|42410.1|42390.1|42412.6|42392.6|42415.1|42395.1|42410.1|42390.1|10
1637241720000|2021-11-18 13:22:00|42415.1|42395.1|42422.9|42402.9|42423.1|42403.1|42412.6|42392.6|13
1637241730000|2021-11-18 13:22:10|42425.4|42405.4|42430.1|42410.1|42430.1|42410.1|42425.1|42405.1|7
1637241740000|2021-11-18 13:22:20|42427.9|42407.9|42427.9|42407.9|42430.1|42410.1|42425.6|42405.6|4
1637241750000|2021-11-18 13:22:30|42425.6|42405.6|42434.8|42414.8|42434.8|42414.8|42425.6|42405.6|9
1637241760000|2021-11-18 13:22:40|42432.6|42412.6|42422.9|42402.9|42434.8|42414.8|42422.6|42402.6|8
1637241770000|2021-11-18 13:22:50|42424.8|42404.8|42420.4|42400.4|42424.8|42404.8|42420.1|42400.1|9
1637241780000|2021-11-18 13:23:00|42424.8|42404.8|42410.1|42390.1|42424.8|42404.8|42410.1|42390.1|12
1637241790000|2021-11-18 13:23:10|42409.8|42389.8|42407.3|42387.3|42412.3|42392.3|42407.3|42387.3|5
1637241800000|2021-11-18 13:23:20|42402.3|42382.3|42404.8|42384.8|42404.8|42384.8|42399.8|42379.8|13
1637241810000|2021-11-18 13:23:30|42405.1|42385.1|42412.3|42392.3|42412.3|42392.3|42405.1|42385.1|6
1637241820000|2021-11-18 13:23:40|42410.1|42390.1|42399.8|42379.8|42410.1|42390.1|42399.8|42379.8|12
1637241830000|2021-11-18 13:23:50|42400.1|42380.1|42377|42357|42400.1|42380.1|42374.5|42354.5|30
1637241840000|2021-11-18 13:24:00|42374.8|42354.8|42359.5|42339.5|42374.8|42354.8|42359.5|42339.5|23
1637241850000|2021-11-18 13:24:10|42361.7|42341.7|42363.7|42343.7|42364.2|42344.2|42354.2|42334.2|30
1637241860000|2021-11-18 13:24:20|42365.9|42345.9|42363.7|42343.7|42366.2|42346.2|42361.2|42341.2|21
1637241870000|2021-11-18 13:24:30|42363.9|42343.9|42366.2|42346.2|42368.9|42348.9|42363.7|42343.7|21
1637241880000|2021-11-18 13:24:40|42363.9|42343.9|42361.2|42341.2|42368.7|42348.7|42358.9|42338.9|15
1637241890000|2021-11-18 13:24:50|42360.9|42340.9|42363.9|42343.9|42366.2|42346.2|42353.7|42333.7|26
1637241900000|2021-11-18 13:25:00|42366.2|42346.2|42378.7|42358.7|42380.9|42360.9|42366.2|42346.2|18
1637241910000|2021-11-18 13:25:10|42376.4|42356.4|42366.2|42346.2|42378.7|42358.7|42366.2|42346.2|13
1637241920000|2021-11-18 13:25:20|42363.4|42343.4|42358.7|42338.7|42365.9|42345.9|42358.7|42338.7|9
1637241930000|2021-11-18 13:25:30|42356.2|42336.2|42333.1|42313.1|42358.4|42338.4|42333.1|42313.1|76
1637241940000|2021-11-18 13:25:40|42333.4|42313.4|42303.7|42283.7|42335.9|42315.9|42303.4|42283.4|45
1637241950000|2021-11-18 13:25:50|42305.9|42285.9|42303.7|42283.7|42310.6|42290.6|42303.4|42283.4|49
1637241960000|2021-11-18 13:26:00|42305.9|42285.9|42313.7|42293.7|42318.4|42298.4|42303.7|42283.7|31
1637241970000|2021-11-18 13:26:10|42315.9|42295.9|42308.7|42288.7|42315.9|42295.9|42305.9|42285.9|13
1637241980000|2021-11-18 13:26:20|42311.2|42291.2|42306.2|42286.2|42313.7|42293.7|42301.2|42281.2|20
1637241990000|2021-11-18 13:26:30|42311.4|42291.4|42318.9|42298.9|42323.7|42303.7|42311.4|42291.4|17
1637242000000|2021-11-18 13:26:40|42318.7|42298.7|42328.9|42308.9|42331.2|42311.2|42318.7|42298.7|15
1637242010000|2021-11-18 13:26:50|42328.7|42308.7|42311.4|42291.4|42328.7|42308.7|42309.2|42289.2|13
1637242020000|2021-11-18 13:27:00|42309.2|42289.2|42321.4|42301.4|42324.2|42304.2|42308.9|42288.9|17
1637242030000|2021-11-18 13:27:10|42323.9|42303.9|42331.4|42311.4|42331.4|42311.4|42314.5|42294.5|12
1637242040000|2021-11-18 13:27:20|42329.5|42309.5|42329.2|42309.2|42331.7|42311.7|42329.2|42309.2|10
1637242050000|2021-11-18 13:27:30|42329.5|42309.5|42329.5|42309.5|42334.2|42314.2|42327.3|42307.3|7
1637242060000|2021-11-18 13:27:40|42327.3|42307.3|42329.8|42309.8|42332|42312|42327.3|42307.3|5
1637242070000|2021-11-18 13:27:50|42329.5|42309.5|42344.2|42324.2|42348.9|42328.9|42329.5|42309.5|24
1637242080000|2021-11-18 13:28:00|42342|42322|42347|42327|42349.2|42329.2|42342|42322|8
1637242090000|2021-11-18 13:28:10|42349.5|42329.5|42379.2|42359.2|42379.2|42359.2|42349.5|42329.5|16
1637242100000|2021-11-18 13:28:20|42379.5|42359.5|42389.5|42369.5|42392|42372|42379.5|42359.5|22
1637242110000|2021-11-18 13:28:30|42387|42367|42399.2|42379.2|42399.2|42379.2|42386.7|42366.7|10
1637242120000|2021-11-18 13:28:40|42397|42377|42397|42377|42397|42377|42392|42372|9
1637242130000|2021-11-18 13:28:50|42399.2|42379.2|42399.5|42379.5|42399.5|42379.5|42399.2|42379.2|6
1637242140000|2021-11-18 13:29:00|42399.2|42379.2|42399.2|42379.2|42399.5|42379.5|42398.9|42378.9|8
1637242150000|2021-11-18 13:29:10|42397|42377|42397.3|42377.3|42399.5|42379.5|42397|42377|8
1637242160000|2021-11-18 13:29:20|42399.5|42379.5|42414.5|42394.5|42419.5|42399.5|42397|42377|10
1637242170000|2021-11-18 13:29:30|42416.7|42396.7|42427|42407|42427|42407|42416.7|42396.7|12
1637242180000|2021-11-18 13:29:40|42426.7|42406.7|42426.7|42406.7|42426.7|42406.7|42426.7|42406.7|5
1637242190000|2021-11-18 13:29:50|42426.4|42406.4|42424.2|42404.2|42426.7|42406.7|42424.2|42404.2|7
1637242200000|2021-11-18 13:30:00|42443.9|42423.9|42439.5|42419.5|42447|42427|42439.5|42419.5|27
1637242210000|2021-11-18 13:30:10|42439.2|42419.2|42432|42412|42439.5|42419.5|42429.5|42409.5|15
1637242220000|2021-11-18 13:30:20|42431.7|42411.7|42427|42407|42431.7|42411.7|42419.8|42399.8|18
1637242230000|2021-11-18 13:30:30|42429.2|42409.2|42419.8|42399.8|42429.2|42409.2|42419.5|42399.5|4
1637242240000|2021-11-18 13:30:40|42419.5|42399.5|42407|42387|42419.5|42399.5|42407|42387|7
1637242250000|2021-11-18 13:30:50|42407.3|42387.3|42397.3|42377.3|42407.3|42387.3|42394.5|42374.5|17
1637242260000|2021-11-18 13:31:00|42397.6|42377.6|42444.8|42424.8|42449.5|42429.5|42397.6|42377.6|25
1637242270000|2021-11-18 13:31:10|42444.5|42424.5|42440.1|42420.1|42454.8|42434.8|42440.1|42420.1|21
1637242280000|2021-11-18 13:31:20|42437.9|42417.9|42427.6|42407.6|42437.9|42417.9|42425.4|42405.4|3
1637242290000|2021-11-18 13:31:30|42425.4|42405.4|42415.4|42395.4|42425.4|42405.4|42415.4|42395.4|5
1637242300000|2021-11-18 13:31:40|42415.7|42395.7|42417.6|42397.6|42417.6|42397.6|42412.9|42392.9|5
1637242310000|2021-11-18 13:31:50|42420.1|42400.1|42430.4|42410.4|42430.4|42410.4|42420.1|42400.1|14
1637242320000|2021-11-18 13:32:00|42434.8|42414.8|42440.4|42420.4|42442.6|42422.6|42430.4|42410.4|24
1637242330000|2021-11-18 13:32:10|42445.7|42425.7|42441.2|42421.2|42455.1|42435.1|42441.2|42421.2|16
1637242340000|2021-11-18 13:32:20|42443.4|42423.4|42430.9|42410.9|42443.4|42423.4|42430.9|42410.9|7
1637242350000|2021-11-18 13:32:30|42430.4|42410.4|42428.2|42408.2|42430.4|42410.4|42428.2|42408.2|2
1637242360000|2021-11-18 13:32:40|42427.9|42407.9|42458.4|42438.4|42460.9|42440.9|42427.9|42407.9|16
1637242370000|2021-11-18 13:32:50|42455.7|42435.7|42452.9|42432.9|42455.7|42435.7|42445.7|42425.7|7
1637242380000|2021-11-18 13:33:00|42450.7|42430.7|42475.4|42455.4|42475.4|42455.4|42450.4|42430.4|7
1637242390000|2021-11-18 13:33:10|42470.9|42450.9|42475.4|42455.4|42477.9|42457.9|42470.7|42450.7|12
1637242400000|2021-11-18 13:33:20|42475.1|42455.1|42468.2|42448.2|42475.7|42455.7|42468.2|42448.2|18
1637242410000|2021-11-18 13:33:30|42467.9|42447.9|42465.4|42445.4|42468.2|42448.2|42465.4|42445.4|1
1637242420000|2021-11-18 13:33:40|42465.7|42445.7|42465.4|42445.4|42465.7|42445.7|42460.9|42440.9|8
1637242430000|2021-11-18 13:33:50|42463.2|42443.2|42470.9|42450.9|42470.9|42450.9|42460.9|42440.9|17
1637242440000|2021-11-18 13:34:00|42466.2|42446.2|42465.4|42445.4|42468.2|42448.2|42462.9|42442.9|8
1637242450000|2021-11-18 13:34:10|42468.2|42448.2|42490.7|42470.7|42490.7|42470.7|42468.2|42448.2|29
1637242460000|2021-11-18 13:34:20|42490.9|42470.9|42485.7|42465.7|42495.7|42475.7|42485.7|42465.7|24
1637242470000|2021-11-18 13:34:30|42480.9|42460.9|42475.7|42455.7|42480.9|42460.9|42475.7|42455.7|14
1637242480000|2021-11-18 13:34:40|42473.4|42453.4|42488.2|42468.2|42488.4|42468.4|42471.2|42451.2|11
1637242490000|2021-11-18 13:34:50|42487.9|42467.9|42485.7|42465.7|42488.2|42468.2|42483.2|42463.2|6
1637242500000|2021-11-18 13:35:00|42485.9|42465.9|42530.4|42510.4|42530.9|42510.9|42485.9|42465.9|34
1637242510000|2021-11-18 13:35:10|42528.2|42508.2|42520.9|42500.9|42530.9|42510.9|42520.9|42500.9|19
1637242520000|2021-11-18 13:35:20|42518.2|42498.2|42520.9|42500.9|42520.9|42500.9|42508.4|42488.4|5
1637242530000|2021-11-18 13:35:30|42520.7|42500.7|42515.9|42495.9|42523.2|42503.2|42515.9|42495.9|19
1637242540000|2021-11-18 13:35:40|42516.2|42496.2|42520.9|42500.9|42520.9|42500.9|42515.9|42495.9|12
1637242550000|2021-11-18 13:35:50|42523.4|42503.4|42516.2|42496.2|42525.7|42505.7|42515.9|42495.9|9
1637242560000|2021-11-18 13:36:00|42518.4|42498.4|42528.2|42508.2|42535.4|42515.4|42518.4|42498.4|14
1637242570000|2021-11-18 13:36:10|42530.4|42510.4|42525.7|42505.7|42530.7|42510.7|42522.9|42502.9|8
1637242580000|2021-11-18 13:36:20|42523.4|42503.4|42511.5|42491.5|42525.9|42505.9|42511.2|42491.2|10
1637242590000|2021-11-18 13:36:30|42513.7|42493.7|42536.2|42516.2|42536.2|42516.2|42511.5|42491.5|8
1637242600000|2021-11-18 13:36:40|42534|42514|42541.8|42521.8|42541.8|42521.8|42529|42509|14
1637242610000|2021-11-18 13:36:50|42544|42524|42551.2|42531.2|42551.2|42531.2|42544|42524|18
1637242620000|2021-11-18 13:37:00|42551.5|42531.5|42576.5|42556.5|42579|42559|42549|42529|23
1637242630000|2021-11-18 13:37:10|42581.2|42561.2|42583.7|42563.7|42591.5|42571.5|42576.5|42556.5|23
1637242640000|2021-11-18 13:37:20|42586.5|42566.5|42586.5|42566.5|42589|42569|42581.5|42561.5|9
1637242650000|2021-11-18 13:37:30|42589|42569|42601.8|42581.8|42602.1|42582.1|42587.1|42567.1|21
1637242660000|2021-11-18 13:37:40|42602.1|42582.1|42619.3|42599.3|42619.3|42599.3|42602.1|42582.1|18
1637242670000|2021-11-18 13:37:50|42621.5|42601.5|42627.4|42607.4|42627.6|42607.6|42617.1|42597.1|17
1637242680000|2021-11-18 13:38:00|42627.6|42607.6|42634.3|42614.3|42646.5|42626.5|42627.1|42607.1|27
1637242690000|2021-11-18 13:38:10|42634|42614|42631.8|42611.8|42634|42614|42621.8|42601.8|39
1637242700000|2021-11-18 13:38:20|42631.5|42611.5|42636.5|42616.5|42644.3|42624.3|42614|42594|28
1637242710000|2021-11-18 13:38:30|42636.8|42616.8|42636.5|42616.5|42639.6|42619.6|42629.3|42609.3|11
1637242720000|2021-11-18 13:38:40|42637.1|42617.1|42636.8|42616.8|42639.6|42619.6|42636.8|42616.8|7
1637242730000|2021-11-18 13:38:50|42637.1|42617.1|42637.1|42617.1|42637.1|42617.1|42634.3|42614.3|5
1637242740000|2021-11-18 13:39:00|42641.8|42621.8|42627.4|42607.4|42644.9|42624.9|42627.4|42607.4|7
1637242750000|2021-11-18 13:39:10|42627.6|42607.6|42619.3|42599.3|42634.3|42614.3|42619.3|42599.3|16
1637242760000|2021-11-18 13:39:20|42621.8|42601.8|42617.1|42597.1|42621.8|42601.8|42617.1|42597.1|15
1637242770000|2021-11-18 13:39:30|42619.6|42599.6|42616.8|42596.8|42622.1|42602.1|42616.8|42596.8|5
1637242780000|2021-11-18 13:39:40|42617.1|42597.1|42624.6|42604.6|42624.6|42604.6|42616.8|42596.8|17
1637242790000|2021-11-18 13:39:50|42627.1|42607.1|42641.8|42621.8|42644.6|42624.6|42627.1|42607.1|12
1637242800000|2021-11-18 13:40:00|42639.6|42619.6|42657.1|42637.1|42657.1|42637.1|42637.1|42617.1|35
1637242810000|2021-11-18 13:40:10|42654.6|42634.6|42649.9|42629.9|42654.6|42634.6|42647.1|42627.1|37
1637242820000|2021-11-18 13:40:20|42647.6|42627.6|42614.3|42594.3|42647.6|42627.6|42614.3|42594.3|57
1637242830000|2021-11-18 13:40:30|42616.5|42596.5|42603.7|42583.7|42616.5|42596.5|42601.2|42581.2|45
1637242840000|2021-11-18 13:40:40|42606.2|42586.2|42629|42609|42629.3|42609.3|42606.2|42586.2|21
1637242850000|2021-11-18 13:40:50|42631.5|42611.5|42631.2|42611.2|42636.8|42616.8|42631.2|42611.2|12
1637242860000|2021-11-18 13:41:00|42626.5|42606.5|42623.7|42603.7|42628.2|42608.2|42616.5|42596.5|11
1637242870000|2021-11-18 13:41:10|42624|42604|42621.5|42601.5|42624|42604|42618.7|42598.7|5
1637242880000|2021-11-18 13:41:20|42623.7|42603.7|42626.5|42606.5|42628.7|42608.7|42621.5|42601.5|7
1637242890000|2021-11-18 13:41:30|42631.2|42611.2|42634|42614|42636.2|42616.2|42626.5|42606.5|11
1637242900000|2021-11-18 13:41:40|42636.2|42616.2|42616.5|42596.5|42636.2|42616.2|42616.5|42596.5|8
1637242910000|2021-11-18 13:41:50|42616.2|42596.2|42616.2|42596.2|42616.2|42596.2|42611.5|42591.5|6
1637242920000|2021-11-18 13:42:00|42616.5|42596.5|42603.7|42583.7|42616.5|42596.5|42603.7|42583.7|10
1637242930000|2021-11-18 13:42:10|42603.4|42583.4|42604|42584|42606.2|42586.2|42601.5|42581.5|7
1637242940000|2021-11-18 13:42:20|42606.2|42586.2|42609|42589|42609.3|42589.3|42603.7|42583.7|13
1637242950000|2021-11-18 13:42:30|42611.2|42591.2|42614|42594|42616.5|42596.5|42611.2|42591.2|11
1637242960000|2021-11-18 13:42:40|42611.5|42591.5|42611.2|42591.2|42611.5|42591.5|42611.2|42591.2|2
1637242970000|2021-11-18 13:42:50|42611.5|42591.5|42616.8|42596.8|42616.8|42596.8|42601.8|42581.8|23
1637242980000|2021-11-18 13:43:00|42621.8|42601.8|42652.4|42632.4|42652.4|42632.4|42621.8|42601.8|14
1637242990000|2021-11-18 13:43:10|42656.8|42636.8|42644.6|42624.6|42657.1|42637.1|42644.6|42624.6|25
1637243000000|2021-11-18 13:43:20|42649.6|42629.6|42654.6|42634.6|42654.9|42634.9|42647.1|42627.1|43
1637243010000|2021-11-18 13:43:30|42652.1|42632.1|42637.1|42617.1|42654.6|42634.6|42637.1|42617.1|16
1637243020000|2021-11-18 13:43:40|42639.3|42619.3|42644.6|42624.6|42657.1|42637.1|42639.3|42619.3|24
1637243030000|2021-11-18 13:43:50|42646.8|42626.8|42654.3|42634.3|42654.6|42634.6|42641.8|42621.8|13
1637243040000|2021-11-18 13:44:00|42652.1|42632.1|42654.9|42634.9|42657.1|42637.1|42642.4|42622.4|17
1637243050000|2021-11-18 13:44:10|42657.4|42637.4|42647.4|42627.4|42657.4|42637.4|42647.4|42627.4|9
1637243060000|2021-11-18 13:44:20|42641.8|42621.8|42624.3|42604.3|42642.1|42622.1|42624.3|42604.3|17
1637243070000|2021-11-18 13:44:30|42622.1|42602.1|42624.3|42604.3|42626.8|42606.8|42619.6|42599.6|6
1637243080000|2021-11-18 13:44:40|42624.6|42604.6|42621.5|42601.5|42626.8|42606.8|42621.5|42601.5|5
1637243090000|2021-11-18 13:44:50|42622.1|42602.1|42621.8|42601.8|42624.3|42604.3|42621.8|42601.8|3
1637243100000|2021-11-18 13:45:00|42621.5|42601.5|42619|42599|42621.5|42601.5|42619|42599|11
1637243110000|2021-11-18 13:45:10|42618.7|42598.7|42619|42599|42619|42599|42616.5|42596.5|8
1637243120000|2021-11-18 13:45:20|42619.3|42599.3|42616.5|42596.5|42619.6|42599.6|42612.1|42592.1|24
1637243130000|2021-11-18 13:45:30|42616.8|42596.8|42612.1|42592.1|42616.8|42596.8|42611.8|42591.8|12
1637243140000|2021-11-18 13:45:40|42616.8|42596.8|42612.1|42592.1|42616.8|42596.8|42611.8|42591.8|5
1637243150000|2021-11-18 13:45:50|42609.6|42589.6|42596.8|42576.8|42609.6|42589.6|42596.8|42576.8|12
1637243160000|2021-11-18 13:46:00|42601.5|42581.5|42616.5|42596.5|42616.8|42596.8|42601.5|42581.5|6
1637243170000|2021-11-18 13:46:10|42614.3|42594.3|42611.8|42591.8|42621.8|42601.8|42611.8|42591.8|17
1637243180000|2021-11-18 13:46:20|42612.1|42592.1|42619.3|42599.3|42619.3|42599.3|42611.8|42591.8|7
1637243190000|2021-11-18 13:46:30|42619.6|42599.6|42637.1|42617.1|42637.1|42617.1|42619.6|42599.6|8
1637243200000|2021-11-18 13:46:40|42639.3|42619.3|42626.8|42606.8|42639.3|42619.3|42622.1|42602.1|8
1637243210000|2021-11-18 13:46:50|42629.3|42609.3|42622.4|42602.4|42631.8|42611.8|42622.1|42602.1|6
1637243220000|2021-11-18 13:47:00|42626.8|42606.8|42647.1|42627.1|42647.1|42627.1|42626.8|42606.8|19
1637243230000|2021-11-18 13:47:10|42642.1|42622.1|42637.1|42617.1|42642.1|42622.1|42637.1|42617.1|14
1637243240000|2021-11-18 13:47:20|42632.4|42612.4|42636.8|42616.8|42636.8|42616.8|42632.1|42612.1|4
1637243250000|2021-11-18 13:47:30|42639.6|42619.6|42644.6|42624.6|42644.6|42624.6|42639.6|42619.6|8
1637243260000|2021-11-18 13:47:40|42646.8|42626.8|42642.1|42622.1|42646.8|42626.8|42641.8|42621.8|30
1637243270000|2021-11-18 13:47:50|42644.3|42624.3|42654.6|42634.6|42654.9|42634.9|42642.1|42622.1|5
1637243280000|2021-11-18 13:48:00|42657.1|42637.1|42657.1|42637.1|42659.3|42639.3|42656.8|42636.8|5
1637243290000|2021-11-18 13:48:10|42656.8|42636.8|42656.8|42636.8|42657.1|42637.1|42656.8|42636.8|2
1637243300000|2021-11-18 13:48:20|42654.6|42634.6|42649.3|42629.3|42654.6|42634.6|42649.3|42629.3|7
1637243310000|2021-11-18 13:48:30|42651.8|42631.8|42654.9|42634.9|42654.9|42634.9|42651.8|42631.8|8
1637243320000|2021-11-18 13:48:40|42654.6|42634.6|42651.5|42631.5|42654.6|42634.6|42651.5|42631.5|2
1637243330000|2021-11-18 13:48:50|42651.8|42631.8|42632.1|42612.1|42651.8|42631.8|42632.1|42612.1|12
1637243340000|2021-11-18 13:49:00|42634.6|42614.6|42629.3|42609.3|42634.6|42614.6|42627.4|42607.4|10
1637243350000|2021-11-18 13:49:10|42629.6|42609.6|42647.1|42627.1|42647.1|42627.1|42629.6|42609.6|3
1637243360000|2021-11-18 13:49:20|42646.8|42626.8|42644.6|42624.6|42649.6|42629.6|42644.6|42624.6|6
1637243370000|2021-11-18 13:49:30|42642.4|42622.4|42642.1|42622.1|42644.6|42624.6|42642.1|42622.1|6
1637243380000|2021-11-18 13:49:40|42647.1|42627.1|42646.8|42626.8|42649.9|42629.9|42646.8|42626.8|13
1637243390000|2021-11-18 13:49:50|42647.1|42627.1|42647.1|42627.1|42649.6|42629.6|42647.1|42627.1|11
1637243400000|2021-11-18 13:50:00|42646.8|42626.8|42642.1|42622.1|42647.1|42627.1|42639.3|42619.3|15
1637243410000|2021-11-18 13:50:10|42644.3|42624.3|42649.6|42629.6|42649.6|42629.6|42644.3|42624.3|15
1637243420000|2021-11-18 13:50:20|42651.8|42631.8|42649.6|42629.6|42651.8|42631.8|42649.6|42629.6|36
1637243430000|2021-11-18 13:50:30|42649.3|42629.3|42642.1|42622.1|42649.3|42629.3|42642.1|42622.1|6
1637243440000|2021-11-18 13:50:40|42639.6|42619.6|42639.6|42619.6|42639.6|42619.6|42637.1|42617.1|3
1637243450000|2021-11-18 13:50:50|42636.8|42616.8|42625.1|42605.1|42637.1|42617.1|42625.1|42605.1|7
1637243460000|2021-11-18 13:51:00|42622.4|42602.4|42627.6|42607.6|42632.4|42612.4|42622.4|42602.4|7
1637243470000|2021-11-18 13:51:10|42629.9|42609.9|42627.6|42607.6|42632.4|42612.4|42627.6|42607.6|8
1637243480000|2021-11-18 13:51:20|42627.4|42607.4|42631.8|42611.8|42631.8|42611.8|42622.1|42602.1|14
1637243490000|2021-11-18 13:51:30|42629.3|42609.3|42637.1|42617.1|42639.6|42619.6|42629.3|42609.3|9
1637243500000|2021-11-18 13:51:40|42636.8|42616.8|42627.4|42607.4|42637.1|42617.1|42627.4|42607.4|4
1637243510000|2021-11-18 13:51:50|42627.1|42607.1|42632.1|42612.1|42632.1|42612.1|42627.1|42607.1|0
1637243520000|2021-11-18 13:52:00|42631.8|42611.8|42657.1|42637.1|42659.9|42639.9|42627.6|42607.6|16
1637243530000|2021-11-18 13:52:10|42652.6|42632.6|42657.4|42637.4|42660.1|42640.1|42652.6|42632.6|10
1637243540000|2021-11-18 13:52:20|42655.1|42635.1|42652.4|42632.4|42655.1|42635.1|42649.9|42629.9|11
1637243550000|2021-11-18 13:52:30|42654.6|42634.6|42664.6|42644.6|42664.6|42644.6|42654.6|42634.6|33
1637243560000|2021-11-18 13:52:40|42662.4|42642.4|42665.1|42645.1|42665.1|42645.1|42660.1|42640.1|13
1637243570000|2021-11-18 13:52:50|42665.4|42645.4|42667.4|42647.4|42667.4|42647.4|42665.1|42645.1|7
1637243580000|2021-11-18 13:53:00|42662.9|42642.9|42647.6|42627.6|42667.1|42647.1|42647.1|42627.1|20
1637243590000|2021-11-18 13:53:10|42649.9|42629.9|42632.6|42612.6|42649.9|42629.9|42632.6|42612.6|15
1637243600000|2021-11-18 13:53:20|42632.4|42612.4|42632.6|42612.6|42632.6|42612.6|42632.4|42612.4|2
1637243610000|2021-11-18 13:53:30|42632.4|42612.4|42617.1|42597.1|42632.4|42612.4|42617.1|42597.1|28
1637243620000|2021-11-18 13:53:40|42617.4|42597.4|42619.6|42599.6|42619.6|42599.6|42614.9|42594.9|13
1637243630000|2021-11-18 13:53:50|42617.4|42597.4|42615.1|42595.1|42617.4|42597.4|42614.9|42594.9|5
1637243640000|2021-11-18 13:54:00|42614.9|42594.9|42607.6|42587.6|42615.1|42595.1|42607.6|42587.6|6
1637243650000|2021-11-18 13:54:10|42607.4|42587.4|42597.4|42577.4|42607.4|42587.4|42597.1|42577.1|10
1637243660000|2021-11-18 13:54:20|42597.1|42577.1|42592.1|42572.1|42597.1|42577.1|42592.1|42572.1|5
1637243670000|2021-11-18 13:54:30|42594.9|42574.9|42606.8|42586.8|42606.8|42586.8|42594.9|42574.9|42
1637243680000|2021-11-18 13:54:40|42604.6|42584.6|42601.8|42581.8|42604.6|42584.6|42601.5|42581.5|9
1637243690000|2021-11-18 13:54:50|42602.1|42582.1|42604.3|42584.3|42604.3|42584.3|42602.1|42582.1|4
1637243700000|2021-11-18 13:55:00|42606.5|42586.5|42594|42574|42606.5|42586.5|42593.7|42573.7|19
1637243710000|2021-11-18 13:55:10|42591.8|42571.8|42579|42559|42593.7|42573.7|42576.8|42556.8|25
1637243720000|2021-11-18 13:55:20|42578.7|42558.7|42586.2|42566.2|42586.2|42566.2|42578.7|42558.7|9
1637243730000|2021-11-18 13:55:30|42585.9|42565.9|42585.9|42565.9|42593.7|42573.7|42585.7|42565.7|12
1637243740000|2021-11-18 13:55:40|42583.4|42563.4|42570.9|42550.9|42583.4|42563.4|42568.7|42548.7|16
1637243750000|2021-11-18 13:55:50|42568.7|42548.7|42555.9|42535.9|42568.7|42548.7|42550.9|42530.9|24
1637243760000|2021-11-18 13:56:00|42558.7|42538.7|42568.7|42548.7|42568.7|42548.7|42558.7|42538.7|12
1637243770000|2021-11-18 13:56:10|42569|42549|42570.9|42550.9|42571.2|42551.2|42566.2|42546.2|7
1637243780000|2021-11-18 13:56:20|42571.2|42551.2|42575.9|42555.9|42575.9|42555.9|42571.2|42551.2|5
1637243790000|2021-11-18 13:56:30|42571.2|42551.2|42565.7|42545.7|42573.7|42553.7|42565.4|42545.4|13
1637243800000|2021-11-18 13:56:40|42563.4|42543.4|42560.9|42540.9|42563.4|42543.4|42560.9|42540.9|7
1637243810000|2021-11-18 13:56:50|42561.2|42541.2|42560.9|42540.9|42565.9|42545.9|42560.9|42540.9|9
1637243820000|2021-11-18 13:57:00|42558.7|42538.7|42554|42534|42558.7|42538.7|42554|42534|12
1637243830000|2021-11-18 13:57:10|42551.8|42531.8|42557.1|42537.1|42557.1|42537.1|42551.5|42531.5|5
1637243840000|2021-11-18 13:57:20|42556.8|42536.8|42551.5|42531.5|42556.8|42536.8|42549|42529|9
1637243850000|2021-11-18 13:57:30|42551.2|42531.2|42548.4|42528.4|42555.9|42535.9|42541.5|42521.5|21
1637243860000|2021-11-18 13:57:40|42548.7|42528.7|42555.9|42535.9|42555.9|42535.9|42548.7|42528.7|5
1637243870000|2021-11-18 13:57:50|42553.7|42533.7|42551.2|42531.2|42553.7|42533.7|42551.2|42531.2|6
1637243880000|2021-11-18 13:58:00|42551.5|42531.5|42538.4|42518.4|42551.5|42531.5|42538.4|42518.4|20
1637243890000|2021-11-18 13:58:10|42538.5|42518.5|42536.2|42516.2|42540.7|42520.7|42536.2|42516.2|13
1637243900000|2021-11-18 13:58:20|42536.5|42516.5|42538.5|42518.5|42539|42519|42536.2|42516.2|9
1637243910000|2021-11-18 13:58:30|42536.2|42516.2|42536.2|42516.2|42538.7|42518.7|42536.2|42516.2|5
1637243920000|2021-11-18 13:58:40|42534|42514|42539|42519|42539|42519|42533.7|42513.7|11
1637243930000|2021-11-18 13:58:50|42541.2|42521.2|42539|42519|42541.2|42521.2|42536.5|42516.5|6
1637243940000|2021-11-18 13:59:00|42541.5|42521.5|42539|42519|42541.5|42521.5|42536.5|42516.5|3
1637243950000|2021-11-18 13:59:10|42536.8|42516.8|42536.8|42516.8|42539.3|42519.3|42536.8|42516.8|5
1637243960000|2021-11-18 13:59:20|42537.1|42517.1|42539.3|42519.3|42542.4|42522.4|42537.1|42517.1|9
1637243970000|2021-11-18 13:59:30|42537.1|42517.1|42531.8|42511.8|42539.3|42519.3|42531.8|42511.8|8
1637243980000|2021-11-18 13:59:40|42529.3|42509.3|42526.5|42506.5|42529.3|42509.3|42521.8|42501.8|7
1637243990000|2021-11-18 13:59:50|42526.8|42506.8|42524.3|42504.3|42529.3|42509.3|42524.3|42504.3|13
1637244000000|2021-11-18 14:00:00|42524|42504|42511.8|42491.8|42524|42504|42509|42489|30
1637244010000|2021-11-18 14:00:10|42512.1|42492.1|42498.7|42478.7|42514.3|42494.3|42498.7|42478.7|63
1637244020000|2021-11-18 14:00:20|42496.5|42476.5|42501.2|42481.2|42503.5|42483.5|42494|42474|13
1637244030000|2021-11-18 14:00:30|42501.5|42481.5|42493.5|42473.5|42501.5|42481.5|42493.5|42473.5|8
1637244040000|2021-11-18 14:00:40|42491.2|42471.2|42486.2|42466.2|42494|42474|42486.2|42466.2|13
1637244050000|2021-11-18 14:00:50|42486|42466|42479|42459|42486.2|42466.2|42476.8|42456.8|51
1637244060000|2021-11-18 14:01:00|42476.5|42456.5|42469.6|42449.6|42476.5|42456.5|42466.5|42446.5|24
1637244070000|2021-11-18 14:01:10|42469|42449|42459.3|42439.3|42469|42449|42457.1|42437.1|11
1637244080000|2021-11-18 14:01:20|42461.5|42441.5|42457.1|42437.1|42461.5|42441.5|42456.5|42436.5|11
1637244090000|2021-11-18 14:01:30|42456.8|42436.8|42454.9|42434.9|42457.1|42437.1|42449.9|42429.9|19
1637244100000|2021-11-18 14:01:40|42457.1|42437.1|42461.2|42441.2|42464.3|42444.3|42454.9|42434.9|8
1637244110000|2021-11-18 14:01:50|42459|42439|42444|42424|42459|42439|42444|42424|9
1637244120000|2021-11-18 14:02:00|42441.5|42421.5|42421.8|42401.8|42441.8|42421.8|42421.8|42401.8|27
1637244130000|2021-11-18 14:02:10|42421.5|42401.5|42419.6|42399.6|42421.5|42401.5|42414.6|42394.6|14
1637244140000|2021-11-18 14:02:20|42424.6|42404.6|42417.1|42397.1|42429.6|42409.6|42417.1|42397.1|25
1637244150000|2021-11-18 14:02:30|42419.6|42399.6|42406.5|42386.5|42419.6|42399.6|42406.5|42386.5|19
1637244160000|2021-11-18 14:02:40|42406.8|42386.8|42399.9|42379.9|42406.8|42386.8|42399.6|42379.6|8
1637244170000|2021-11-18 14:02:50|42402.1|42382.1|42399.3|42379.3|42404.3|42384.3|42396.8|42376.8|22
1637244180000|2021-11-18 14:03:00|42399.6|42379.6|42389.3|42369.3|42404.3|42384.3|42389.3|42369.3|39
1637244190000|2021-11-18 14:03:10|42391.5|42371.5|42376.5|42356.5|42391.5|42371.5|42374.3|42354.3|20
1637244200000|2021-11-18 14:03:20|42376.8|42356.8|42384.3|42364.3|42384.3|42364.3|42376.8|42356.8|60
1637244210000|2021-11-18 14:03:30|42381.8|42361.8|42392.1|42372.1|42394.3|42374.3|42381.8|42361.8|22
1637244220000|2021-11-18 14:03:40|42389.6|42369.6|42396.2|42376.2|42396.2|42376.2|42389.3|42369.3|13
1637244230000|2021-11-18 14:03:50|42394|42374|42386.2|42366.2|42394|42374|42386.2|42366.2|13
1637244240000|2021-11-18 14:04:00|42383.7|42363.7|42374|42354|42388.5|42368.5|42368.7|42348.7|13
1637244250000|2021-11-18 14:04:10|42376.2|42356.2|42374|42354|42378.7|42358.7|42374|42354|8
1637244260000|2021-11-18 14:04:20|42373.5|42353.5|42378.7|42358.7|42378.7|42358.7|42373.2|42353.2|12
1637244270000|2021-11-18 14:04:30|42379|42359|42369|42349|42381|42361|42369|42349|17
1637244280000|2021-11-18 14:04:40|42366.8|42346.8|42366.5|42346.5|42371.2|42351.2|42366|42346|17
1637244290000|2021-11-18 14:04:50|42366.2|42346.2|42371.2|42351.2|42376|42356|42366.2|42346.2|10
1637244300000|2021-11-18 14:05:00|42371|42351|42366.2|42346.2|42371|42351|42351.2|42331.2|32
1637244310000|2021-11-18 14:05:10|42368.7|42348.7|42399|42379|42399|42379|42368.7|42348.7|27
1637244320000|2021-11-18 14:05:20|42396.8|42376.8|42391.5|42371.5|42399|42379|42391.5|42371.5|20
1637244330000|2021-11-18 14:05:30|42391.2|42371.2|42401|42381|42401|42381|42386.5|42366.5|57
1637244340000|2021-11-18 14:05:40|42400.7|42380.7|42405.4|42385.4|42405.7|42385.7|42398.5|42378.5|33
1637244350000|2021-11-18 14:05:50|42405.7|42385.7|42408.2|42388.2|42408.5|42388.5|42401|42381|17
1637244360000|2021-11-18 14:06:00|42406|42386|42423.5|42403.5|42425.7|42405.7|42406|42386|15
1637244370000|2021-11-18 14:06:10|42425.7|42405.7|42425.7|42405.7|42428.2|42408.2|42423.5|42403.5|8
1637244380000|2021-11-18 14:06:20|42428.2|42408.2|42425.4|42405.4|42430.4|42410.4|42425.4|42405.4|1
1637244390000|2021-11-18 14:06:30|42430.4|42410.4|42437.9|42417.9|42442.9|42422.9|42430.4|42410.4|15
1637244400000|2021-11-18 14:06:40|42440.4|42420.4|42447.9|42427.9|42448.2|42428.2|42437.9|42417.9|7
1637244410000|2021-11-18 14:06:50|42445.7|42425.7|42446|42426|42450.4|42430.4|42440.4|42420.4|20
1637244420000|2021-11-18 14:07:00|42445.7|42425.7|42440.7|42420.7|42448.2|42428.2|42440.7|42420.7|10
1637244430000|2021-11-18 14:07:10|42438.5|42418.5|42447.6|42427.6|42447.6|42427.6|42438.5|42418.5|8
1637244440000|2021-11-18 14:07:20|42445.4|42425.4|42455.4|42435.4|42455.4|42435.4|42445.4|42425.4|6
1637244450000|2021-11-18 14:07:30|42455.7|42435.7|42462.9|42442.9|42462.9|42442.9|42455.7|42435.7|13
1637244460000|2021-11-18 14:07:40|42460.4|42440.4|42462.9|42442.9|42462.9|42442.9|42460.1|42440.1|8
1637244470000|2021-11-18 14:07:50|42460.7|42440.7|42467.9|42447.9|42467.9|42447.9|42460.7|42440.7|2
1637244480000|2021-11-18 14:08:00|42465.7|42445.7|42460.7|42440.7|42465.7|42445.7|42460.7|42440.7|7
1637244490000|2021-11-18 14:08:10|42460.4|42440.4|42456|42436|42460.4|42440.4|42455.7|42435.7|3
1637244500000|2021-11-18 14:08:20|42455.7|42435.7|42455.7|42435.7|42458.2|42438.2|42455.7|42435.7|0
1637244510000|2021-11-18 14:08:30|42455.4|42435.4|42445.4|42425.4|42456|42436|42445.4|42425.4|24
1637244520000|2021-11-18 14:08:40|42446|42426|42468.5|42448.5|42468.5|42448.5|42443.2|42423.2|15
1637244530000|2021-11-18 14:08:50|42466.2|42446.2|42478.7|42458.7|42478.7|42458.7|42463.5|42443.5|7
1637244540000|2021-11-18 14:09:00|42481|42461|42481|42461|42481|42461|42478.7|42458.7|6
1637244550000|2021-11-18 14:09:10|42476.5|42456.5|42471.2|42451.2|42478.7|42458.7|42471.2|42451.2|6
1637244560000|2021-11-18 14:09:20|42475.7|42455.7|42476.2|42456.2|42476.2|42456.2|42473.5|42453.5|1
1637244570000|2021-11-18 14:09:30|42476.5|42456.5|42476.2|42456.2|42476.8|42456.8|42476.2|42456.2|4
1637244580000|2021-11-18 14:09:40|42481.2|42461.2|42481.2|42461.2|42481.2|42461.2|42476.2|42456.2|5
1637244590000|2021-11-18 14:09:50|42481|42461|42481.2|42461.2|42481.2|42461.2|42476.5|42456.5|6
1637244600000|2021-11-18 14:10:00|42481|42461|42478.7|42458.7|42481|42461|42478.7|42458.7|3
1637244610000|2021-11-18 14:10:10|42481|42461|42486.2|42466.2|42488.7|42468.7|42481|42461|29
1637244620000|2021-11-18 14:10:20|42488.7|42468.7|42488.5|42468.5|42488.7|42468.7|42483.7|42463.7|6
1637244630000|2021-11-18 14:10:30|42491|42471|42506|42486|42511|42491|42488.7|42468.7|5
1637244640000|2021-11-18 14:10:40|42506.2|42486.2|42508.5|42488.5|42511|42491|42506|42486|6
1637244650000|2021-11-18 14:10:50|42506|42486|42501|42481|42506|42486|42501|42481|10
1637244660000|2021-11-18 14:11:00|42496.2|42476.2|42494|42474|42506.2|42486.2|42494|42474|13
1637244670000|2021-11-18 14:11:10|42491.5|42471.5|42506|42486|42510.7|42490.7|42491.2|42471.2|15
1637244680000|2021-11-18 14:11:20|42508.2|42488.2|42506.5|42486.5|42511.2|42491.2|42506|42486|34
1637244690000|2021-11-18 14:11:30|42511|42491|42510.7|42490.7|42511.2|42491.2|42506.2|42486.2|3
1637244700000|2021-11-18 14:11:40|42511|42491|42526|42506|42526|42506|42511|42491|10
1637244710000|2021-11-18 14:11:50|42523.7|42503.7|42526.8|42506.8|42534|42514|42523.7|42503.7|17
1637244720000|2021-11-18 14:12:00|42526.5|42506.5|42524.3|42504.3|42526.8|42506.8|42524|42504|9
1637244730000|2021-11-18 14:12:10|42524.6|42504.6|42519|42499|42529.3|42509.3|42519|42499|16
1637244740000|2021-11-18 14:12:20|42521.8|42501.8|42531.5|42511.5|42531.5|42511.5|42521.8|42501.8|8
1637244750000|2021-11-18 14:12:30|42529.3|42509.3|42521.5|42501.5|42529.3|42509.3|42521.5|42501.5|9
1637244760000|2021-11-18 14:12:40|42526.5|42506.5|42536.5|42516.5|42539.6|42519.6|42526.5|42506.5|10
1637244770000|2021-11-18 14:12:50|42539|42519|42526.8|42506.8|42539|42519|42526.8|42506.8|16
1637244780000|2021-11-18 14:13:00|42524|42504|42519.6|42499.6|42524|42504|42519.6|42499.6|6
1637244790000|2021-11-18 14:13:10|42519.3|42499.3|42519.6|42499.6|42519.6|42499.6|42517.4|42497.4|0
1637244800000|2021-11-18 14:13:20|42521.8|42501.8|42531.8|42511.8|42536.5|42516.5|42521.8|42501.8|6
1637244810000|2021-11-18 14:13:30|42534|42514|42539.3|42519.3|42539.3|42519.3|42534|42514|2
1637244820000|2021-11-18 14:13:40|42541.8|42521.8|42546.5|42526.5|42546.8|42526.8|42541.8|42521.8|11
1637244830000|2021-11-18 14:13:50|42546.8|42526.8|42547.1|42527.1|42551.5|42531.5|42546.8|42526.8|26
1637244840000|2021-11-18 14:14:00|42546.8|42526.8|42536.8|42516.8|42546.8|42526.8|42536.8|42516.8|20
1637244850000|2021-11-18 14:14:10|42536.5|42516.5|42529.3|42509.3|42536.8|42516.8|42527.1|42507.1|15
1637244860000|2021-11-18 14:14:20|42529|42509|42526.8|42506.8|42529.3|42509.3|42524.3|42504.3|9
1637244870000|2021-11-18 14:14:30|42527.1|42507.1|42526.5|42506.5|42529.3|42509.3|42524.3|42504.3|5
1637244880000|2021-11-18 14:14:40|42524.3|42504.3|42524.3|42504.3|42531.5|42511.5|42522.1|42502.1|19
1637244890000|2021-11-18 14:14:50|42526.5|42506.5|42499.3|42479.3|42526.5|42506.5|42497.1|42477.1|15
1637244900000|2021-11-18 14:15:00|42497.1|42477.1|42486.5|42466.5|42501.5|42481.5|42481.8|42461.8|19
1637244910000|2021-11-18 14:15:10|42486.8|42466.8|42486.5|42466.5|42489.3|42469.3|42484.3|42464.3|10
1637244920000|2021-11-18 14:15:20|42489.3|42469.3|42486.8|42466.8|42489.6|42469.6|42486.8|42466.8|3
1637244930000|2021-11-18 14:15:30|42487.1|42467.1|42489.3|42469.3|42489.3|42469.3|42487.1|42467.1|11
1637244940000|2021-11-18 14:15:40|42489|42469|42501.5|42481.5|42501.5|42481.5|42489|42469|7
1637244950000|2021-11-18 14:15:50|42499|42479|42501.5|42481.5|42501.5|42481.5|42496.5|42476.5|12
1637244960000|2021-11-18 14:16:00|42501.8|42481.8|42494|42474|42501.8|42481.8|42494|42474|7
1637244970000|2021-11-18 14:16:10|42491.8|42471.8|42479|42459|42491.8|42471.8|42479|42459|11
1637244980000|2021-11-18 14:16:20|42476.8|42456.8|42479.3|42459.3|42481.8|42461.8|42476.8|42456.8|37
1637244990000|2021-11-18 14:16:30|42481.8|42461.8|42474|42454|42481.8|42461.8|42471.5|42451.5|12
1637245000000|2021-11-18 14:16:40|42476.5|42456.5|42476.5|42456.5|42476.5|42456.5|42474|42454|3
1637245010000|2021-11-18 14:16:50|42474.3|42454.3|42481.5|42461.5|42481.5|42461.5|42471.5|42451.5|11
1637245020000|2021-11-18 14:17:00|42484.3|42464.3|42486.5|42466.5|42486.5|42466.5|42481.8|42461.8|9
1637245030000|2021-11-18 14:17:10|42484.3|42464.3|42489.3|42469.3|42489.3|42469.3|42484.3|42464.3|4
1637245040000|2021-11-18 14:17:20|42486.8|42466.8|42486.8|42466.8|42489|42469|42486.8|42466.8|1
1637245050000|2021-11-18 14:17:30|42484.3|42464.3|42484|42464|42484.6|42464.6|42484|42464|5
1637245060000|2021-11-18 14:17:40|42486.5|42466.5|42481.5|42461.5|42486.8|42466.8|42481.5|42461.5|10
1637245070000|2021-11-18 14:17:50|42476.5|42456.5|42471.5|42451.5|42476.5|42456.5|42471.5|42451.5|8
1637245080000|2021-11-18 14:18:00|42471.8|42451.8|42479.3|42459.3|42479.3|42459.3|42471.8|42451.8|6
1637245090000|2021-11-18 14:18:10|42477.1|42457.1|42484.9|42464.9|42484.9|42464.9|42477.1|42457.1|5
1637245100000|2021-11-18 14:18:20|42484.6|42464.6|42484.3|42464.3|42484.9|42464.9|42484.3|42464.3|6
1637245110000|2021-11-18 14:18:30|42482.1|42462.1|42481.8|42461.8|42482.1|42462.1|42481.8|42461.8|3
1637245120000|2021-11-18 14:18:40|42479.6|42459.6|42482.1|42462.1|42482.1|42462.1|42479.6|42459.6|0
1637245130000|2021-11-18 14:18:50|42481.8|42461.8|42479.3|42459.3|42481.8|42461.8|42479.3|42459.3|4
1637245140000|2021-11-18 14:19:00|42477.1|42457.1|42471.5|42451.5|42479.3|42459.3|42471.5|42451.5|48
1637245150000|2021-11-18 14:19:10|42471.8|42451.8|42454.3|42434.3|42471.8|42451.8|42454.3|42434.3|9
1637245160000|2021-11-18 14:19:20|42456.5|42436.5|42449.3|42429.3|42456.8|42436.8|42449.3|42429.3|6
1637245170000|2021-11-18 14:19:30|42449.6|42429.6|42456.8|42436.8|42456.8|42436.8|42449.6|42429.6|8
1637245180000|2021-11-18 14:19:40|42459|42439|42456.8|42436.8|42461.2|42441.2|42456.5|42436.5|4
1637245190000|2021-11-18 14:19:50|42454.3|42434.3|42456.5|42436.5|42459|42439|42454.3|42434.3|7
1637245200000|2021-11-18 14:20:00|42459|42439|42459|42439|42459|42439|42459|42439|1
1637245210000|2021-11-18 14:20:10|42458.7|42438.7|42461.8|42441.8|42461.8|42441.8|42456.5|42436.5|5
1637245220000|2021-11-18 14:20:20|42466.8|42446.8|42471.5|42451.5|42471.5|42451.5|42466.8|42446.8|4
1637245240000|2021-11-18 14:20:40|42472.1|42452.1|42476.8|42456.8|42476.8|42456.8|42472.1|42452.1|3
1637245250000|2021-11-18 14:20:50|42474.6|42454.6|42474.6|42454.6|42476.8|42456.8|42474.6|42454.6|0
1637245260000|2021-11-18 14:21:00|42476.8|42456.8|42482.1|42462.1|42482.1|42462.1|42474.6|42454.6|5
1637245270000|2021-11-18 14:21:10|42486.8|42466.8|42486.8|42466.8|42486.8|42466.8|42486.8|42466.8|1
1637245280000|2021-11-18 14:21:20|42484.3|42464.3|42484|42464|42484.3|42464.3|42484|42464|5
1637245290000|2021-11-18 14:21:30|42481.8|42461.8|42477.4|42457.4|42484|42464|42477.4|42457.4|0
1637245300000|2021-11-18 14:21:40|42477.1|42457.1|42472.1|42452.1|42477.1|42457.1|42472.1|42452.1|36
1637245310000|2021-11-18 14:21:50|42471.8|42451.8|42469.6|42449.6|42471.8|42451.8|42467.4|42447.4|3
1637245320000|2021-11-18 14:22:00|42467.4|42447.4|42476.5|42456.5|42476.5|42456.5|42467.4|42447.4|2
1637245330000|2021-11-18 14:22:10|42479|42459|42469|42449|42479|42459|42469|42449|7
1637245340000|2021-11-18 14:22:20|42471.5|42451.5|42471.5|42451.5|42471.5|42451.5|42469.3|42449.3|6
1637245350000|2021-11-18 14:22:30|42469.3|42449.3|42469.3|42449.3|42471.5|42451.5|42469.3|42449.3|7
1637245360000|2021-11-18 14:22:40|42466.8|42446.8|42461.8|42441.8|42466.8|42446.8|42461.8|42441.8|1
1637245370000|2021-11-18 14:22:50|42459|42439|42459|42439|42461.2|42441.2|42459|42439|2
1637245380000|2021-11-18 14:23:00|42461.5|42441.5|42467.1|42447.1|42467.1|42447.1|42461.5|42441.5|3
1637245390000|2021-11-18 14:23:10|42469.3|42449.3|42464.3|42444.3|42471.5|42451.5|42464.3|42444.3|7
1637245400000|2021-11-18 14:23:20|42466.5|42446.5|42471.5|42451.5|42471.5|42451.5|42466.5|42446.5|5
1637245410000|2021-11-18 14:23:30|42471.8|42451.8|42476.5|42456.5|42478.7|42458.7|42471.8|42451.8|3
1637245420000|2021-11-18 14:23:40|42481.2|42461.2|42481.5|42461.5|42481.5|42461.5|42481.2|42461.2|3
1637245430000|2021-11-18 14:23:50|42486.5|42466.5|42486.5|42466.5|42486.5|42466.5|42486.5|42466.5|3
1637245440000|2021-11-18 14:24:00|42487.1|42467.1|42491.5|42471.5|42493.7|42473.7|42487.1|42467.1|7
1637245450000|2021-11-18 14:24:10|42487.1|42467.1|42487.1|42467.1|42487.1|42467.1|42487.1|42467.1|3
1637245460000|2021-11-18 14:24:20|42479.6|42459.6|42477.1|42457.1|42479.6|42459.6|42477.1|42457.1|37
1637245470000|2021-11-18 14:24:30|42474.9|42454.9|42471.8|42451.8|42477.1|42457.1|42471.8|42451.8|0
1637245480000|2021-11-18 14:24:40|42469.6|42449.6|42471.8|42451.8|42471.8|42451.8|42469.6|42449.6|1
1637245490000|2021-11-18 14:24:50|42467.1|42447.1|42476.5|42456.5|42476.5|42456.5|42467.1|42447.1|7
1637245500000|2021-11-18 14:25:00|42479|42459|42461.8|42441.8|42479|42459|42461.8|42441.8|11
1637245510000|2021-11-18 14:25:10|42466.5|42446.5|42471.5|42451.5|42471.5|42451.5|42466.5|42446.5|5
1637245520000|2021-11-18 14:25:20|42476.2|42456.2|42476.5|42456.5|42476.5|42456.5|42476.2|42456.2|4
1637245530000|2021-11-18 14:25:30|42479|42459|42479|42459|42479|42459|42479|42459|2
1637245540000|2021-11-18 14:25:40|42476.5|42456.5|42477.1|42457.1|42481.5|42461.5|42476.5|42456.5|8
1637245550000|2021-11-18 14:25:50|||||||||2
1637245560000|2021-11-18 14:26:00|42481.5|42461.5|42489.9|42469.9|42489.9|42469.9|42481.5|42461.5|2
1637245570000|2021-11-18 14:26:10|42492.1|42472.1|42496.5|42476.5|42496.8|42476.8|42492.1|42472.1|5
1637245580000|2021-11-18 14:26:20|42494.3|42474.3|42496.5|42476.5|42496.5|42476.5|42491.8|42471.8|7
1637245590000|2021-11-18 14:26:30|42496.2|42476.2|42491.2|42471.2|42496.2|42476.2|42491.2|42471.2|20
1637245600000|2021-11-18 14:26:40|42491.5|42471.5|42499.3|42479.3|42499.3|42479.3|42489.3|42469.3|7
1637245610000|2021-11-18 14:26:50|42501.8|42481.8|42506.8|42486.8|42511.8|42491.8|42501.8|42481.8|19
1637245620000|2021-11-18 14:27:00|42506.5|42486.5|42501.8|42481.8|42506.5|42486.5|42501.8|42481.8|1
1637245630000|2021-11-18 14:27:10|42504|42484|42498.7|42478.7|42504|42484|42496.5|42476.5|11
1637245640000|2021-11-18 14:27:20|42498.8|42478.8|42494.3|42474.3|42498.8|42478.8|42489.6|42469.6|6
1637245650000|2021-11-18 14:27:30|42494|42474|42497.1|42477.1|42497.1|42477.1|42494|42474|7
1637245660000|2021-11-18 14:27:40|42499.3|42479.3|42499.6|42479.6|42502.1|42482.1|42499.3|42479.3|43
1637245670000|2021-11-18 14:27:50|42502.1|42482.1|42502.1|42482.1|42502.1|42482.1|42502.1|42482.1|3
1637245680000|2021-11-18 14:28:00|42499.6|42479.6|42499.9|42479.9|42499.9|42479.9|42499.3|42479.3|6
1637245700000|2021-11-18 14:28:20|42502.1|42482.1|42509.9|42489.9|42509.9|42489.9|42499.9|42479.9|3
1637245710000|2021-11-18 14:28:30|42510.2|42490.2|42507.4|42487.4|42512.4|42492.4|42502.7|42482.7|10
1637245720000|2021-11-18 14:28:40|42507.1|42487.1|42509.6|42489.6|42511.8|42491.8|42504.9|42484.9|8
1637245730000|2021-11-18 14:28:50|42512.1|42492.1|42504.9|42484.9|42512.1|42492.1|42504.9|42484.9|3
1637245740000|2021-11-18 14:29:00|42502.4|42482.4|42512.1|42492.1|42512.1|42492.1|42502.4|42482.4|6
1637245760000|2021-11-18 14:29:20|42506.8|42486.8|42504.6|42484.6|42507.1|42487.1|42504.6|42484.6|32
1637245770000|2021-11-18 14:29:30|||||||||3
1637245780000|2021-11-18 14:29:40|||||||||2
1637245790000|2021-11-18 14:29:50|42504.9|42484.9|42502.4|42482.4|42507.1|42487.1|42502.4|42482.4|5
1637245800000|2021-11-18 14:30:00|42502.1|42482.1|42507.4|42487.4|42507.4|42487.4|42499.9|42479.9|15
1637245810000|2021-11-18 14:30:10|42507.1|42487.1|42497.4|42477.4|42507.1|42487.1|42495.2|42475.2|19
1637245820000|2021-11-18 14:30:20|42499.9|42479.9|42502.1|42482.1|42502.4|42482.4|42499.9|42479.9|9
1637245830000|2021-11-18 14:30:30|42499.9|42479.9|42497.4|42477.4|42502.1|42482.1|42497.4|42477.4|9
1637245840000|2021-11-18 14:30:40|42499.9|42479.9|42499.9|42479.9|42499.9|42479.9|42497.7|42477.7|6
1637245850000|2021-11-18 14:30:50|42497.7|42477.7|42497.4|42477.4|42499.9|42479.9|42497.4|42477.4|2
1637245860000|2021-11-18 14:31:00|42495.2|42475.2|42472.7|42452.7|42497.4|42477.4|42472.7|42452.7|33
1637245870000|2021-11-18 14:31:10|42474.9|42454.9|42439.6|42419.6|42474.9|42454.9|42439.6|42419.6|24
1637245880000|2021-11-18 14:31:20|42437.1|42417.1|42442.1|42422.1|42442.1|42422.1|42432.1|42412.1|30
1637245890000|2021-11-18 14:31:30|42444.6|42424.6|42437.1|42417.1|42449|42429|42434.6|42414.6|16
1637245900000|2021-11-18 14:31:40|42432.4|42412.4|42432.4|42412.4|42434.6|42414.6|42432.1|42412.1|13
1637245910000|2021-11-18 14:31:50|42434.6|42414.6|42429.6|42409.6|42434.6|42414.6|42429.6|42409.6|29
1637245920000|2021-11-18 14:32:00|42427.1|42407.1|42427.1|42407.1|42427.1|42407.1|42419.6|42399.6|20
1637245930000|2021-11-18 14:32:10|42427.4|42407.4|42426.8|42406.8|42427.7|42407.7|42419.9|42399.9|51
1637245940000|2021-11-18 14:32:20|42429.6|42409.6|42441.5|42421.5|42444|42424|42429.6|42409.6|24
1637245950000|2021-11-18 14:32:30|42441.8|42421.8|42441.8|42421.8|42442.1|42422.1|42437.1|42417.1|3
1637245960000|2021-11-18 14:32:40|42436.8|42416.8|42437.1|42417.1|42441.8|42421.8|42436.8|42416.8|11
1637245970000|2021-11-18 14:32:50|42439.3|42419.3|42456.8|42436.8|42459|42439|42437.1|42417.1|5
1637245980000|2021-11-18 14:33:00|42459|42439|42479.3|42459.3|42479.3|42459.3|42459|42439|11
1637245990000|2021-11-18 14:33:10|42482.1|42462.1|42492.1|42472.1|42492.4|42472.4|42479.6|42459.6|18
1637246000000|2021-11-18 14:33:20|42491.8|42471.8|42494.6|42474.6|42494.6|42474.6|42486.8|42466.8|7
1637246010000|2021-11-18 14:33:30|42497.1|42477.1|42489|42469|42497.1|42477.1|42489|42469|4
1637246020000|2021-11-18 14:33:40|42489.3|42469.3|42479|42459|42491.5|42471.5|42479|42459|12
1637246030000|2021-11-18 14:33:50|42476.8|42456.8|42474|42454|42479|42459|42469.3|42449.3|8
1637246040000|2021-11-18 14:34:00|42476.8|42456.8|42474|42454|42476.8|42456.8|42469.3|42449.3|9
1637246050000|2021-11-18 14:34:10|42471.8|42451.8|42482.1|42462.1|42482.1|42462.1|42471.8|42451.8|13
1637246060000|2021-11-18 14:34:20|42481.8|42461.8|42474.6|42454.6|42481.8|42461.8|42474.6|42454.6|2
1637246070000|2021-11-18 14:34:30|42472.1|42452.1|42462.1|42442.1|42472.1|42452.1|42459.6|42439.6|5
1637246080000|2021-11-18 14:34:40|42461.8|42441.8|42464.9|42444.9|42464.9|42444.9|42457.1|42437.1|32
1637246090000|2021-11-18 14:34:50|42467.1|42447.1|42457.7|42437.7|42467.1|42447.1|42457.4|42437.4|5
1637246100000|2021-11-18 14:35:00|42457.4|42437.4|42457.4|42437.4|42462.7|42442.7|42457.1|42437.1|9
1637246110000|2021-11-18 14:35:10|42455.2|42435.2|42442.4|42422.4|42457.4|42437.4|42442.4|42422.4|32
1637246120000|2021-11-18 14:35:20|42442.7|42422.7|42442.1|42422.1|42445.2|42425.2|42442.1|42422.1|7
1637246130000|2021-11-18 14:35:30|42439.9|42419.9|42442.1|42422.1|42442.1|42422.1|42437.4|42417.4|3
1637246140000|2021-11-18 14:35:40|42444.3|42424.3|42447.4|42427.4|42447.7|42427.7|42442.4|42422.4|7
1637246150000|2021-11-18 14:35:50|42449.9|42429.9|42447.7|42427.7|42452.7|42432.7|42447.7|42427.7|8
1637246160000|2021-11-18 14:36:00|42447.4|42427.4|42459.9|42439.9|42459.9|42439.9|42445.2|42425.2|11
1637246170000|2021-11-18 14:36:10|42464.3|42444.3|42455.4|42435.4|42464.3|42444.3|42455.4|42435.4|3
1637246180000|2021-11-18 14:36:20|42457.7|42437.7|42437.9|42417.9|42457.7|42437.7|42437.9|42417.9|5
1637246190000|2021-11-18 14:36:30|42437.7|42417.7|42417.4|42397.4|42437.7|42417.7|42417.4|42397.4|18
1637246200000|2021-11-18 14:36:40|42415.2|42395.2|42417.4|42397.4|42417.4|42397.4|42412.7|42392.7|3
1637246210000|2021-11-18 14:36:50|42417.7|42397.7|42415.2|42395.2|42419.9|42399.9|42414.9|42394.9|8
1637246220000|2021-11-18 14:37:00|42417.4|42397.4|42402.1|42382.1|42419.9|42399.9|42402.1|42382.1|60
1637246230000|2021-11-18 14:37:10|42401.8|42381.8|42399.6|42379.6|42401.8|42381.8|42399.3|42379.3|11
1637246240000|2021-11-18 14:37:20|42399.3|42379.3|42414.6|42394.6|42414.6|42394.6|42399.3|42379.3|23
1637246250000|2021-11-18 14:37:30|42416.8|42396.8|42422.1|42402.1|42422.1|42402.1|42416.8|42396.8|7
1637246260000|2021-11-18 14:37:40|42422.4|42402.4|42422.4|42402.4|42424.9|42404.9|42422.4|42402.4|2
1637246270000|2021-11-18 14:37:50|42422.7|42402.7|42427.7|42407.7|42427.7|42407.7|42422.7|42402.7|3
1637246280000|2021-11-18 14:38:00|42427.4|42407.4|42447.4|42427.4|42447.4|42427.4|42427.4|42407.4|11
1637246290000|2021-11-18 14:38:10|42447.7|42427.7|42447.4|42427.4|42452.1|42432.1|42447.4|42427.4|5
1637246300000|2021-11-18 14:38:20|42449.9|42429.9|42454.9|42434.9|42454.9|42434.9|42449.9|42429.9|6
1637246310000|2021-11-18 14:38:30|42454.6|42434.6|42462.4|42442.4|42462.4|42442.4|42454.6|42434.6|5
1637246320000|2021-11-18 14:38:40|42459.9|42439.9|42457.4|42437.4|42462.1|42442.1|42455.2|42435.2|4
1637246330000|2021-11-18 14:38:50|42455.2|42435.2|42445.2|42425.2|42455.2|42435.2|42445.2|42425.2|7
1637246340000|2021-11-18 14:39:00|42447.4|42427.4|42447.7|42427.7|42447.7|42427.7|42447.4|42427.4|4
1637246350000|2021-11-18 14:39:10|42449.9|42429.9|42447.4|42427.4|42452.4|42432.4|42447.4|42427.4|1
1637246360000|2021-11-18 14:39:20|42450.2|42430.2|42447.7|42427.7|42450.2|42430.2|42447.7|42427.7|4
1637246370000|2021-11-18 14:39:30|42447.4|42427.4|42447.4|42427.4|42447.4|42427.4|42447.4|42427.4|34
1637246380000|2021-11-18 14:39:40|42447.7|42427.7|42449.9|42429.9|42449.9|42429.9|42447.4|42427.4|4
1637246390000|2021-11-18 14:39:50|42450.2|42430.2|42450.2|42430.2|42450.2|42430.2|42450.2|42430.2|5
1637246400000|2021-11-18 14:40:00|42452.4|42432.4|42462.4|42442.4|42462.4|42442.4|42450.2|42430.2|5
1637246410000|2021-11-18 14:40:10|42465.2|42445.2|42482.7|42462.7|42485.5|42465.5|42465.2|42445.2|13
1637246420000|2021-11-18 14:40:20|42482.4|42462.4|42489.9|42469.9|42489.9|42469.9|42482.1|42462.1|8
1637246430000|2021-11-18 14:40:30|42492.4|42472.4|42495.2|42475.2|42497.4|42477.4|42492.4|42472.4|8
1637246440000|2021-11-18 14:40:40|42497.7|42477.7|42495.2|42475.2|42499.9|42479.9|42495.2|42475.2|7
1637246450000|2021-11-18 14:40:50|42494.9|42474.9|42502.1|42482.1|42502.1|42482.1|42492.7|42472.7|14
1637246460000|2021-11-18 14:41:00|42502.4|42482.4|42512.1|42492.1|42514.6|42494.6|42502.4|42482.4|23
1637246470000|2021-11-18 14:41:10|42514.6|42494.6|42517.4|42497.4|42522.1|42502.1|42512.4|42492.4|14
1637246480000|2021-11-18 14:41:20|42515.2|42495.2|42507.4|42487.4|42515.2|42495.2|42507.4|42487.4|15
1637246490000|2021-11-18 14:41:30|42509.6|42489.6|42514.9|42494.9|42514.9|42494.9|42509.6|42489.6|5
1637246500000|2021-11-18 14:41:40|42517.1|42497.1|42519.6|42499.6|42522.1|42502.1|42514.9|42494.9|8
1637246510000|2021-11-18 14:41:50|42517.4|42497.4|42514.9|42494.9|42520.2|42500.2|42514.9|42494.9|3
1637246520000|2021-11-18 14:42:00|42514.6|42494.6|42514.6|42494.6|42514.6|42494.6|42512.4|42492.4|7
1637246530000|2021-11-18 14:42:10|42514.9|42494.9|42529.6|42509.6|42529.6|42509.6|42514.6|42494.6|47
1637246540000|2021-11-18 14:42:20|42529.9|42509.9|42529.6|42509.6|42529.9|42509.9|42525.2|42505.2|3
1637246550000|2021-11-18 14:42:30|42527.4|42507.4|42529.9|42509.9|42532.1|42512.1|42527.1|42507.1|4
1637246560000|2021-11-18 14:42:40|42532.1|42512.1|42527.4|42507.4|42532.1|42512.1|42527.1|42507.1|2
1637246570000|2021-11-18 14:42:50|42529.6|42509.6|42522.4|42502.4|42532.1|42512.1|42520.2|42500.2|12
1637246580000|2021-11-18 14:43:00|42525.2|42505.2|42524.9|42504.9|42528|42508|42522.7|42502.7|8
1637246590000|2021-11-18 14:43:10|42522.7|42502.7|42519.9|42499.9|42524.9|42504.9|42519.9|42499.9|2
1637246600000|2021-11-18 14:43:20|42522.1|42502.1|42534.9|42514.9|42534.9|42514.9|42522.1|42502.1|13
1637246610000|2021-11-18 14:43:30|42534.6|42514.6|42537.1|42517.1|42537.4|42517.4|42532.4|42512.4|4
1637246620000|2021-11-18 14:43:40|42534.9|42514.9|42534.6|42514.6|42535.2|42515.2|42532.4|42512.4|2
1637246630000|2021-11-18 14:43:50|42537.1|42517.1|42532.4|42512.4|42537.1|42517.1|42532.4|42512.4|3
1637246640000|2021-11-18 14:44:00|42534.9|42514.9|42532.1|42512.1|42534.9|42514.9|42532.1|42512.1|7
1637246650000|2021-11-18 14:44:10|42527.4|42507.4|42532.4|42512.4|42532.4|42512.4|42512.4|42492.4|33
1637246660000|2021-11-18 14:44:20|42534.9|42514.9|42537.1|42517.1|42539.6|42519.6|42534.6|42514.6|2
1637246670000|2021-11-18 14:44:30|42537.4|42517.4|42534.6|42514.6|42537.4|42517.4|42532.4|42512.4|6
1637246680000|2021-11-18 14:44:40|42532.1|42512.1|42530.2|42510.2|42532.1|42512.1|42529.9|42509.9|2
1637246690000|2021-11-18 14:44:50|42529.9|42509.9|42532.1|42512.1|42532.4|42512.4|42527.4|42507.4|4
1637246700000|2021-11-18 14:45:00|42527.4|42507.4|42562.1|42542.1|42564.3|42544.3|42527.4|42507.4|21
1637246710000|2021-11-18 14:45:10|42559.9|42539.9|42564.6|42544.6|42564.6|42544.6|42557.7|42537.7|9
1637246720000|2021-11-18 14:45:20|42562.4|42542.4|42557.1|42537.1|42565.2|42545.2|42557.1|42537.1|9
1637246730000|2021-11-18 14:45:30|42557.4|42537.4|42550.2|42530.2|42557.4|42537.4|42547.7|42527.7|12
1637246740000|2021-11-18 14:45:40|42549.9|42529.9|42557.4|42537.4|42557.7|42537.7|42549.9|42529.9|10
1637246750000|2021-11-18 14:45:50|42555.2|42535.2|42548|42528|42557.1|42537.1|42548|42528|12
1637246760000|2021-11-18 14:46:00|42550.2|42530.2|42552.4|42532.4|42557.1|42537.1|42547.7|42527.7|4
1637246770000|2021-11-18 14:46:10|42554.6|42534.6|42559.3|42539.3|42559.3|42539.3|42552.4|42532.4|4
1637246780000|2021-11-18 14:46:20|42557.1|42537.1|42542.4|42522.4|42557.4|42537.4|42542.4|42522.4|7
1637246790000|2021-11-18 14:46:30|42539.9|42519.9|42549.6|42529.6|42552.1|42532.1|42539.9|42519.9|10
1637246800000|2021-11-18 14:46:40|42547.4|42527.4|42544.9|42524.9|42549.6|42529.6|42544.9|42524.9|7
1637246810000|2021-11-18 14:46:50|42542.4|42522.4|42534.9|42514.9|42542.4|42522.4|42534.9|42514.9|3
1637246820000|2021-11-18 14:47:00|42532.4|42512.4|42534.6|42514.6|42534.6|42514.6|42527.1|42507.1|10
1637246830000|2021-11-18 14:47:10|42534.9|42514.9|42524.6|42504.6|42534.9|42514.9|42522.4|42502.4|5
1637246840000|2021-11-18 14:47:20|42527.4|42507.4|42533|42513|42533|42513|42527.4|42507.4|6
1637246850000|2021-11-18 14:47:30|42530.2|42510.2|42539.9|42519.9|42542.4|42522.4|42530.2|42510.2|38
1637246860000|2021-11-18 14:47:40|42542.1|42522.1|42539.9|42519.9|42542.1|42522.1|42537.4|42517.4|2
1637246870000|2021-11-18 14:47:50|42537.4|42517.4|42542.1|42522.1|42542.1|42522.1|42537.4|42517.4|3
1637246880000|2021-11-18 14:48:00|42539.9|42519.9|42544.6|42524.6|42544.6|42524.6|42539.6|42519.6|5
1637246890000|2021-11-18 14:48:10|42546.8|42526.8|42552.1|42532.1|42552.1|42532.1|42544.6|42524.6|3
1637246900000|2021-11-18 14:48:20|42552.4|42532.4|42552.1|42532.1|42552.4|42532.4|42547.4|42527.4|9
1637246910000|2021-11-18 14:48:30|42552.4|42532.4|42552.1|42532.1|42554.6|42534.6|42549.9|42529.9|7
1637246920000|2021-11-18 14:48:40|42549.9|42529.9|42547.4|42527.4|42552.1|42532.1|42544.9|42524.9|6
1637246930000|2021-11-18 14:48:50|42542.7|42522.7|42557.1|42537.1|42557.1|42537.1|42542.7|42522.7|10
1637246940000|2021-11-18 14:49:00|42554.6|42534.6|42559.6|42539.6|42559.6|42539.6|42554.6|42534.6|14
1637246950000|2021-11-18 14:49:10|42557.4|42537.4|42554.6|42534.6|42557.4|42537.4|42552.1|42532.1|6
1637246960000|2021-11-18 14:49:20|42557.4|42537.4|42566.8|42546.8|42567.1|42547.1|42557.4|42537.4|7
1637246970000|2021-11-18 14:49:30|42569|42549|42562.1|42542.1|42569.3|42549.3|42562.1|42542.1|7
1637246980000|2021-11-18 14:49:40|42557.1|42537.1|42542.1|42522.1|42557.1|42537.1|42542.1|42522.1|11
1637246990000|2021-11-18 14:49:50|42539.6|42519.6|42537.1|42517.1|42539.6|42519.6|42532.7|42512.7|7
1637247000000|2021-11-18 14:50:00|42534.6|42514.6|42552.1|42532.1|42557.1|42537.1|42532.1|42512.1|6
1637247010000|2021-11-18 14:50:10|42552.4|42532.4|42554.6|42534.6|42554.9|42534.9|42552.4|42532.4|20
1637247020000|2021-11-18 14:50:20|42552.4|42532.4|42542.1|42522.1|42552.4|42532.4|42542.1|42522.1|8
1637247030000|2021-11-18 14:50:30|42542.4|42522.4|42542.1|42522.1|42547.1|42527.1|42542.1|42522.1|1
1637247040000|2021-11-18 14:50:40|42537.7|42517.7|42522.4|42502.4|42537.7|42517.7|42522.1|42502.1|16
1637247050000|2021-11-18 14:50:50|42522.1|42502.1|42519.6|42499.6|42522.4|42502.4|42519.6|42499.6|2
1637247060000|2021-11-18 14:51:00|42517.4|42497.4|42499.9|42479.9|42522.1|42502.1|42497.7|42477.7|8
1637247070000|2021-11-18 14:51:10|42497.4|42477.4|42494.6|42474.6|42499.6|42479.6|42494.6|42474.6|6
1637247080000|2021-11-18 14:51:20|42499.6|42479.6|42499.6|42479.6|42499.6|42479.6|42492.7|42472.7|16
1637247090000|2021-11-18 14:51:30|42502.1|42482.1|42504.9|42484.9|42504.9|42484.9|42502.1|42482.1|13
1637247100000|2021-11-18 14:51:40|42507.1|42487.1|42499.9|42479.9|42507.1|42487.1|42499.9|42479.9|1
1637247110000|2021-11-18 14:51:50|42502.1|42482.1|42497.7|42477.7|42502.1|42482.1|42497.7|42477.7|4
1637247120000|2021-11-18 14:52:00|42499.9|42479.9|42479.6|42459.6|42499.9|42479.9|42479.6|42459.6|14
1637247130000|2021-11-18 14:52:10|42477.1|42457.1|42476.8|42456.8|42477.4|42457.4|42472.1|42452.1|5
1637247140000|2021-11-18 14:52:20|42474.6|42454.6|42477.1|42457.1|42479.6|42459.6|42472.4|42452.4|27
1637247150000|2021-11-18 14:52:30|42479.3|42459.3|42481.8|42461.8|42481.8|42461.8|42477.1|42457.1|4
1637247160000|2021-11-18 14:52:40|42486.3|42466.3|42487.1|42467.1|42487.4|42467.4|42481.8|42461.8|4
1637247170000|2021-11-18 14:52:50|42489.3|42469.3|42484.6|42464.6|42489.6|42469.6|42484.6|42464.6|6
1637247180000|2021-11-18 14:53:00|42482.4|42462.4|42482.1|42462.1|42482.4|42462.4|42476.5|42456.5|13
1637247190000|2021-11-18 14:53:10|42484.3|42464.3|42474.6|42454.6|42487.1|42467.1|42472.4|42452.4|15
1637247200000|2021-11-18 14:53:20|42476.8|42456.8|42477.1|42457.1|42477.4|42457.4|42472.7|42452.7|0
1637247210000|2021-11-18 14:53:30|42477.4|42457.4|42482.1|42462.1|42482.4|42462.4|42472.4|42452.4|10
1637247220000|2021-11-18 14:53:40|42479.9|42459.9|42482.1|42462.1|42482.1|42462.1|42479.9|42459.9|7
1637247240000|2021-11-18 14:54:00|42482.4|42462.4|42487.1|42467.1|42491.8|42471.8|42482.4|42462.4|6
1637247250000|2021-11-18 14:54:10|42484.9|42464.9|42472.1|42452.1|42484.9|42464.9|42472.1|42452.1|7
1637247260000|2021-11-18 14:54:20|42469.9|42449.9|42462.1|42442.1|42469.9|42449.9|42462.1|42442.1|8
1637247270000|2021-11-18 14:54:30|42467.1|42447.1|42464.6|42444.6|42467.1|42447.1|42464.6|42444.6|8
1637247280000|2021-11-18 14:54:40|42467.1|42447.1|42467.1|42447.1|42467.1|42447.1|42462.1|42442.1|7
1637247290000|2021-11-18 14:54:50|42464.9|42444.9|42469.6|42449.6|42469.6|42449.6|42464.6|42444.6|11
1637247300000|2021-11-18 14:55:00|42471.8|42451.8|42491.8|42471.8|42491.8|42471.8|42471.8|42451.8|37
1637247310000|2021-11-18 14:55:10|42494.3|42474.3|42494.3|42474.3|42496.8|42476.8|42494.3|42474.3|5
1637247320000|2021-11-18 14:55:20|42496.8|42476.8|42494.3|42474.3|42496.8|42476.8|42494.3|42474.3|2
1637247330000|2021-11-18 14:55:30|42492.1|42472.1|42489.6|42469.6|42492.1|42472.1|42489.6|42469.6|9
1637247340000|2021-11-18 14:55:40|42487.1|42467.1|42494.3|42474.3|42494.3|42474.3|42487.1|42467.1|4
1637247350000|2021-11-18 14:55:50|42494.6|42474.6|42494.9|42474.9|42497.4|42477.4|42494.6|42474.6|4
1637247360000|2021-11-18 14:56:00|42497.1|42477.1|42492.1|42472.1|42497.1|42477.1|42492.1|42472.1|15
1637247370000|2021-11-18 14:56:10|42489.6|42469.6|42487.1|42467.1|42489.6|42469.6|42487.1|42467.1|5
1637247380000|2021-11-18 14:56:20|42484.9|42464.9|42484.9|42464.9|42487.1|42467.1|42484.9|42464.9|4
1637247390000|2021-11-18 14:56:30|42484.6|42464.6|42479.9|42459.9|42484.6|42464.6|42477.7|42457.7|3
1637247400000|2021-11-18 14:56:40|42477.7|42457.7|42482.4|42462.4|42482.4|42462.4|42477.7|42457.7|3
1637247410000|2021-11-18 14:56:50|42482.1|42462.1|42482.1|42462.1|42482.1|42462.1|42477.4|42457.4|3
1637247420000|2021-11-18 14:57:00|42483|42463|42497.1|42477.1|42497.1|42477.1|42483|42463|3
1637247430000|2021-11-18 14:57:10|42494.9|42474.9|42492.1|42472.1|42497.1|42477.1|42492.1|42472.1|3
1637247440000|2021-11-18 14:57:20|42487.7|42467.7|42492.1|42472.1|42492.1|42472.1|42487.7|42467.7|2
1637247450000|2021-11-18 14:57:30|42492.4|42472.4|42494.6|42474.6|42494.6|42474.6|42492.1|42472.1|0
1637247460000|2021-11-18 14:57:40|42492.1|42472.1|42489.9|42469.9|42494.6|42474.6|42489.9|42469.9|4
1637247470000|2021-11-18 14:57:50|42487.7|42467.7|42487.4|42467.4|42487.7|42467.7|42487.4|42467.4|4
1637247480000|2021-11-18 14:58:00|42485.5|42465.5|42482.4|42462.4|42485.5|42465.5|42478|42458|12
1637247490000|2021-11-18 14:58:10|42482.1|42462.1|42479.9|42459.9|42482.1|42462.1|42479.9|42459.9|0
1637247500000|2021-11-18 14:58:20|42482.1|42462.1|42490.2|42470.2|42490.2|42470.2|42482.1|42462.1|47
1637247510000|2021-11-18 14:58:30|42490.5|42470.5|42495.5|42475.5|42495.5|42475.5|42490.5|42470.5|1
1637247520000|2021-11-18 14:58:40|42495.7|42475.7|42496|42476|42496|42476|42495.7|42475.7|1
1637247530000|2021-11-18 14:58:50|42498.2|42478.2|42493.5|42473.5|42500.5|42480.5|42493.5|42473.5|3
1637247540000|2021-11-18 14:59:00|42493.2|42473.2|42495.5|42475.5|42495.5|42475.5|42492.7|42472.7|3
1637247550000|2021-11-18 14:59:10|42497.7|42477.7|42497.7|42477.7|42497.7|42477.7|42493.2|42473.2|4
1637247560000|2021-11-18 14:59:20|42495.5|42475.5|42493.2|42473.2|42495.5|42475.5|42493.2|42473.2|0
1637247570000|2021-11-18 14:59:30|42495.5|42475.5|42492.7|42472.7|42495.5|42475.5|42492.7|42472.7|4
1637247580000|2021-11-18 14:59:40|42490.2|42470.2|42487.7|42467.7|42490.2|42470.2|42487.7|42467.7|5
1637247590000|2021-11-18 14:59:50|42482.7|42462.7|42467.7|42447.7|42482.7|42462.7|42467.7|42447.7|6
1637247600000|2021-11-18 15:00:00|42465.2|42445.2|42467.7|42447.7|42467.7|42447.7|42457.7|42437.7|31
1637247610000|2021-11-18 15:00:10|42462.7|42442.7|42465.2|42445.2|42465.2|42445.2|42462.7|42442.7|8
1637247620000|2021-11-18 15:00:20|42463|42443|42463|42443|42467.7|42447.7|42463|42443|0
1637247630000|2021-11-18 15:00:30|42465.2|42445.2|42460.7|42440.7|42465.2|42445.2|42460.7|42440.7|7
1637247640000|2021-11-18 15:00:40|42463|42443|42463|42443|42465.2|42445.2|42463|42443|4
1637247650000|2021-11-18 15:00:50|42465.2|42445.2|42475.2|42455.2|42475.5|42455.5|42463|42443|9
1637247660000|2021-11-18 15:01:00|42473|42453|42475.5|42455.5|42480.5|42460.5|42473|42453|9
1637247670000|2021-11-18 15:01:10|42477.7|42457.7|42483|42463|42485.2|42465.2|42477.7|42457.7|3
1637247680000|2021-11-18 15:01:20|42485.2|42465.2|42490.2|42470.2|42495.2|42475.2|42485.2|42465.2|2
1637247690000|2021-11-18 15:01:30|42488|42468|42483.5|42463.5|42488|42468|42483.5|42463.5|4
1637247700000|2021-11-18 15:01:40|42483|42463|42480.5|42460.5|42483|42463|42480.2|42460.2|4
1637247710000|2021-11-18 15:01:50|42482.7|42462.7|42480.5|42460.5|42483|42463|42478|42458|9
1637247720000|2021-11-18 15:02:00|42480.2|42460.2|42478.2|42458.2|42482.7|42462.7|42475.7|42455.7|6
1637247730000|2021-11-18 15:02:10|42480.5|42460.5|42480.5|42460.5|42480.5|42460.5|42478.2|42458.2|0
1637247740000|2021-11-18 15:02:20|42478.2|42458.2|42480.5|42460.5|42480.5|42460.5|42478.2|42458.2|2
1637247750000|2021-11-18 15:02:30|42480.2|42460.2|42483.2|42463.2|42483.2|42463.2|42478.2|42458.2|4
1637247760000|2021-11-18 15:02:40|42487.7|42467.7|42498|42478|42500.2|42480.2|42487.7|42467.7|5
1637247770000|2021-11-18 15:02:50|42497.7|42477.7|42510.7|42490.7|42512.7|42492.7|42495.5|42475.5|26
1637247780000|2021-11-18 15:03:00|42510.5|42490.5|42498.5|42478.5|42510.5|42490.5|42498.5|42478.5|8
1637247790000|2021-11-18 15:03:10|42503|42483|42508.2|42488.2|42508.2|42488.2|42500.7|42480.7|32
1637247800000|2021-11-18 15:03:20|42508|42488|42510.7|42490.7|42513|42493|42508|42488|32
1637247810000|2021-11-18 15:03:30|42513|42493|42515.5|42495.5|42517.7|42497.7|42513|42493|12
1637247820000|2021-11-18 15:03:40|42517.7|42497.7|42518|42498|42520.5|42500.5|42517.7|42497.7|56
1637247830000|2021-11-18 15:03:50|42520.7|42500.7|42515.7|42495.7|42520.7|42500.7|42515.7|42495.7|12
1637247840000|2021-11-18 15:04:00|42515.5|42495.5|42513|42493|42515.5|42495.5|42513|42493|25
1637247850000|2021-11-18 15:04:10|42513.2|42493.2|42513|42493|42513.2|42493.2|42513|42493|6
1637247860000|2021-11-18 15:04:20|42508|42488|42498.2|42478.2|42508|42488|42498.2|42478.2|25
1637247870000|2021-11-18 15:04:30|42498|42478|42498|42478|42498|42478|42498|42478|1
1637247880000|2021-11-18 15:04:40|42497.7|42477.7|42500.5|42480.5|42500.5|42480.5|42497.7|42477.7|34
1637247890000|2021-11-18 15:04:50|||||||||1
1637247900000|2021-11-18 15:05:00|42500.2|42480.2|42503|42483|42505.5|42485.5|42500.2|42480.2|6
1637247910000|2021-11-18 15:05:10|42500.7|42480.7|42503.2|42483.2|42503.2|42483.2|42498.5|42478.5|4
1637247920000|2021-11-18 15:05:20|42505.5|42485.5|42505.7|42485.7|42505.7|42485.7|42505.5|42485.5|17
1637247930000|2021-11-18 15:05:30|42506|42486|42508|42488|42510.5|42490.5|42506|42486|6
1637247940000|2021-11-18 15:05:40|42506|42486|42503.5|42483.5|42508.2|42488.2|42503.5|42483.5|4
1637247950000|2021-11-18 15:05:50|42505.7|42485.7|42505.7|42485.7|42505.7|42485.7|42505.7|42485.7|2
1637247960000|2021-11-18 15:06:00|42508|42488|42513|42493|42513|42493|42508|42488|3
1637247970000|2021-11-18 15:06:10|42513.2|42493.2|42513.8|42493.8|42513.8|42493.8|42510.7|42490.7|5
1637247980000|2021-11-18 15:06:20|42513.5|42493.5|42516.3|42496.3|42516.3|42496.3|42513.5|42493.5|4
1637247990000|2021-11-18 15:06:30|42518.5|42498.5|42525.7|42505.7|42525.7|42505.7|42518.5|42498.5|7
1637248000000|2021-11-18 15:06:40|42521|42501|42525.7|42505.7|42525.7|42505.7|42520.7|42500.7|10
1637248010000|2021-11-18 15:06:50|42526|42506|42526|42506|42526.3|42506.3|42526|42506|7
1637248020000|2021-11-18 15:07:00|42526.3|42506.3|42528.2|42508.2|42528.2|42508.2|42523.5|42503.5|7
1637248030000|2021-11-18 15:07:10|42528.5|42508.5|42538.8|42518.8|42538.8|42518.8|42528.5|42508.5|2
1637248040000|2021-11-18 15:07:20|42538.5|42518.5|42538.5|42518.5|42545.5|42525.5|42538.5|42518.5|3
1637248050000|2021-11-18 15:07:30|42540.7|42520.7|42538.5|42518.5|42543.2|42523.2|42538.5|42518.5|7
1637248060000|2021-11-18 15:07:40|42538.8|42518.8|42538.8|42518.8|42538.8|42518.8|42538.8|42518.8|59
1637248070000|2021-11-18 15:07:50|42536.3|42516.3|42538.8|42518.8|42538.8|42518.8|42536.3|42516.3|5
1637248080000|2021-11-18 15:08:00|42536.6|42516.6|42544.4|42524.4|42544.4|42524.4|42536.3|42516.3|43
1637248090000|2021-11-18 15:08:10|42546.9|42526.9|42546.9|42526.9|42546.9|42526.9|42546.9|42526.9|11
1637248100000|2021-11-18 15:08:20|42546.6|42526.6|42547.4|42527.4|42547.4|42527.4|42539.4|42519.4|26
1637248110000|2021-11-18 15:08:30|42547.2|42527.2|42547.2|42527.2|42547.2|42527.2|42544.9|42524.9|9
1637248120000|2021-11-18 15:08:40|42546.9|42526.9|42546.9|42526.9|42546.9|42526.9|42544.1|42524.1|4
1637248130000|2021-11-18 15:08:50|42544.7|42524.7|42541.9|42521.9|42544.7|42524.7|42541.9|42521.9|16
1637248140000|2021-11-18 15:09:00|42542.2|42522.2|42547.2|42527.2|42549.7|42529.7|42542.2|42522.2|67
1637248150000|2021-11-18 15:09:10|42546.9|42526.9|42541|42521|42546.9|42526.9|42541|42521|81
1637248160000|2021-11-18 15:09:20|42540.7|42520.7|42536.6|42516.6|42540.7|42520.7|42535.7|42515.7|13
1637248170000|2021-11-18 15:09:30|42538.8|42518.8|42536|42516|42538.8|42518.8|42536|42516|3
1637248180000|2021-11-18 15:09:40|42538.5|42518.5|42535.5|42515.5|42538.5|42518.5|42533|42513|21
1637248190000|2021-11-18 15:09:50|42535.7|42515.7|42535.5|42515.5|42535.7|42515.7|42535.2|42515.2|7
1637248200000|2021-11-18 15:10:00|42535.2|42515.2|42538|42518|42538|42518|42523.2|42503.2|35
1637248210000|2021-11-18 15:10:10|42540.2|42520.2|42540.2|42520.2|42542.7|42522.7|42538|42518|19
1637248220000|2021-11-18 15:10:20|42538|42518|42535.2|42515.2|42540.2|42520.2|42535.2|42515.2|11
1637248230000|2021-11-18 15:10:30|42533|42513|42517.1|42497.1|42535.2|42515.2|42517.1|42497.1|12
1637248240000|2021-11-18 15:10:40|42514.9|42494.9|42492.1|42472.1|42514.9|42494.9|42492.1|42472.1|20
1637248250000|2021-11-18 15:10:50|42489.6|42469.6|42489.6|42469.6|42489.6|42469.6|42487.4|42467.4|10
1637248260000|2021-11-18 15:11:00|42492.7|42472.7|42487.4|42467.4|42492.7|42472.7|42487.4|42467.4|17
1637248270000|2021-11-18 15:11:10|42487.1|42467.1|42487.7|42467.7|42490.2|42470.2|42484.9|42464.9|9
1637248280000|2021-11-18 15:11:20|42485.5|42465.5|42485.5|42465.5|42490.2|42470.2|42485.2|42465.2|12
1637248290000|2021-11-18 15:11:30|42485.2|42465.2|42473|42453|42485.2|42465.2|42472.7|42452.7|9
1637248300000|2021-11-18 15:11:40|42472.7|42452.7|42473|42453|42475.2|42455.2|42470.5|42450.5|7
1637248310000|2021-11-18 15:11:50|42472.7|42452.7|42463|42443|42472.7|42452.7|42463|42443|12
1637248320000|2021-11-18 15:12:00|42462.7|42442.7|42460.2|42440.2|42462.7|42442.7|42458|42438|5
1637248330000|2021-11-18 15:12:10|42457.7|42437.7|42450.2|42430.2|42457.7|42437.7|42448|42428|6
1637248340000|2021-11-18 15:12:20|42452.7|42432.7|42445.2|42425.2|42452.7|42432.7|42445.2|42425.2|12
1637248350000|2021-11-18 15:12:30|42443|42423|42445.5|42425.5|42448|42428|42443|42423|12
1637248360000|2021-11-18 15:12:40|42445.2|42425.2|42445.2|42425.2|42445.2|42425.2|42442.4|42422.4|11
1637248370000|2021-11-18 15:12:50|42444.9|42424.9|42445.2|42425.2|42445.2|42425.2|42440.2|42420.2|4
1637248380000|2021-11-18 15:13:00|42438|42418|42417.7|42397.7|42438|42418|42415.5|42395.5|32
1637248390000|2021-11-18 15:13:10|42415.2|42395.2|42407.7|42387.7|42415.2|42395.2|42405.2|42385.2|23
1637248400000|2021-11-18 15:13:20|42405.2|42385.2|42397.4|42377.4|42407.1|42387.1|42397.4|42377.4|30
1637248410000|2021-11-18 15:13:30|42399.6|42379.6|42399.6|42379.6|42399.6|42379.6|42394.6|42374.6|11
1637248420000|2021-11-18 15:13:40|42402.1|42382.1|42399.6|42379.6|42402.1|42382.1|42397.1|42377.1|34
1637248430000|2021-11-18 15:13:50|42401.8|42381.8|42399.6|42379.6|42402.1|42382.1|42399.6|42379.6|11
1637248440000|2021-11-18 15:14:00|42399.9|42379.9|42391.8|42371.8|42404.6|42384.6|42391.8|42371.8|18
1637248450000|2021-11-18 15:14:10|42391.6|42371.6|42386.8|42366.8|42396.6|42376.6|42386.8|42366.8|15
1637248460000|2021-11-18 15:14:20|42386.6|42366.6|42381.6|42361.6|42386.6|42366.6|42379.1|42359.1|13
1637248470000|2021-11-18 15:14:30|42379.1|42359.1|42373.5|42353.5|42379.1|42359.1|42373.5|42353.5|22
1637248480000|2021-11-18 15:14:40|42371.3|42351.3|42373.8|42353.8|42373.8|42353.8|42368.8|42348.8|14
1637248490000|2021-11-18 15:14:50|42376.3|42356.3|42371.6|42351.6|42378.5|42358.5|42371.6|42351.6|9
1637248500000|2021-11-18 15:15:00|42371.3|42351.3|42366.3|42346.3|42381|42361|42366.3|42346.3|56
1637248510000|2021-11-18 15:15:10|42361.3|42341.3|42371|42351|42371|42351|42356.3|42336.3|22
1637248520000|2021-11-18 15:15:20|42368.5|42348.5|42361.6|42341.6|42368.5|42348.5|42361|42341|24
1637248530000|2021-11-18 15:15:30|42363.8|42343.8|42353.5|42333.5|42368.5|42348.5|42353.5|42333.5|31
1637248540000|2021-11-18 15:15:40|42353.2|42333.2|42360.7|42340.7|42360.7|42340.7|42353.2|42333.2|15
1637248550000|2021-11-18 15:15:50|42360.4|42340.4|42360.7|42340.7|42362.9|42342.9|42357.9|42337.9|14
1637248560000|2021-11-18 15:16:00|42362.9|42342.9|42363.5|42343.5|42365.4|42345.4|42360.7|42340.7|25
1637248570000|2021-11-18 15:16:10|42361|42341|42376.8|42356.8|42378.8|42358.8|42361|42341|25
1637248580000|2021-11-18 15:16:20|42376.3|42356.3|42381.6|42361.6|42381.8|42361.8|42376.3|42356.3|15
1637248590000|2021-11-18 15:16:30|42379.3|42359.3|42381.6|42361.6|42381.8|42361.8|42379.1|42359.1|10
1637248600000|2021-11-18 15:16:40|42381.8|42361.8|42394.3|42374.3|42394.3|42374.3|42381.8|42361.8|18
1637248610000|2021-11-18 15:16:50|42396.6|42376.6|42397.1|42377.1|42399.6|42379.6|42396.6|42376.6|22
1637248620000|2021-11-18 15:17:00|42394.6|42374.6|42387.1|42367.1|42394.6|42374.6|42382.1|42362.1|15
1637248630000|2021-11-18 15:17:10|42387.4|42367.4|42382.4|42362.4|42387.4|42367.4|42382.1|42362.1|3
1637248640000|2021-11-18 15:17:20|42384.6|42364.6|42382.4|42362.4|42387.4|42367.4|42382.4|42362.4|4
1637248650000|2021-11-18 15:17:30|42380.2|42360.2|42377.1|42357.1|42380.2|42360.2|42377.1|42357.1|5
1637248660000|2021-11-18 15:17:40|42374.6|42354.6|42372.1|42352.1|42374.6|42354.6|42372.1|42352.1|8
1637248670000|2021-11-18 15:17:50|42374.3|42354.3|42379.6|42359.6|42379.6|42359.6|42374.3|42354.3|6
1637248680000|2021-11-18 15:18:00|42387.4|42367.4|42397.1|42377.1|42399.6|42379.6|42387.4|42367.4|20
1637248690000|2021-11-18 15:18:10|42397.4|42377.4|42395.2|42375.2|42397.4|42377.4|42394.6|42374.6|44
1637248700000|2021-11-18 15:18:20|42397.4|42377.4|42397.7|42377.7|42399.6|42379.6|42395.2|42375.2|4
1637248710000|2021-11-18 15:18:30|42395.2|42375.2|42385.5|42365.5|42395.2|42375.2|42385.5|42365.5|7
1637248720000|2021-11-18 15:18:40|42385.2|42365.2|42373|42353|42385.2|42365.2|42372.7|42352.7|7
1637248730000|2021-11-18 15:18:50|42375.2|42355.2|42375.2|42355.2|42377.4|42357.4|42373|42353|3
1637248740000|2021-11-18 15:19:00|42377.7|42357.7|42388|42368|42388|42368|42377.7|42357.7|21
1637248750000|2021-11-18 15:19:10|42390.2|42370.2|42398|42378|42400.2|42380.2|42388|42368|7
1637248760000|2021-11-18 15:19:20|42395.8|42375.8|42388.3|42368.3|42395.8|42375.8|42388.3|42368.3|5
1637248770000|2021-11-18 15:19:30|42390.5|42370.5|42378|42358|42393|42373|42375.8|42355.8|20
1637248780000|2021-11-18 15:19:40|42378.3|42358.3|42362.4|42342.4|42380.5|42360.5|42360.2|42340.2|32
1637248790000|2021-11-18 15:19:50|42359.6|42339.6|42341.6|42321.6|42359.6|42339.6|42336.8|42316.8|59
1637248800000|2021-11-18 15:20:00|42341.3|42321.3|42340.7|42320.7|42356|42336|42335.7|42315.7|69
1637248810000|2021-11-18 15:20:10|42342.9|42322.9|42340.4|42320.4|42350.4|42330.4|42340.4|42320.4|22
1637248820000|2021-11-18 15:20:20|42342.9|42322.9|42340.4|42320.4|42342.9|42322.9|42330.7|42310.7|41
1637248830000|2021-11-18 15:20:30|42335.4|42315.4|42332.7|42312.7|42335.4|42315.4|42330.4|42310.4|43
1637248840000|2021-11-18 15:20:40|42332.9|42312.9|42319.6|42299.6|42340.4|42320.4|42319.6|42299.6|84
1637248850000|2021-11-18 15:20:50|42321.8|42301.8|42327.1|42307.1|42329.3|42309.3|42319.6|42299.6|22
1637248860000|2021-11-18 15:21:00|42326.8|42306.8|42333.5|42313.5|42333.5|42313.5|42322.9|42302.9|68
1637248870000|2021-11-18 15:21:10|42333.8|42313.8|42333.5|42313.5|42336|42316|42328.5|42308.5|31
1637248880000|2021-11-18 15:21:20|42333.2|42313.2|42336.8|42316.8|42336.8|42316.8|42331|42311|15
1637248890000|2021-11-18 15:21:30|42341.3|42321.3|42341.6|42321.6|42343.8|42323.8|42341.3|42321.3|8
1637248900000|2021-11-18 15:21:40|42339.1|42319.1|42356.3|42336.3|42356.3|42336.3|42336.3|42316.3|14
1637248910000|2021-11-18 15:21:50|42355.7|42335.7|42351.6|42331.6|42355.7|42335.7|42343.8|42323.8|14
1637248920000|2021-11-18 15:22:00|42353.8|42333.8|42361.6|42341.6|42364.1|42344.1|42353.8|42333.8|12
1637248930000|2021-11-18 15:22:10|42361.8|42341.8|42359.1|42339.1|42364.3|42344.3|42354.6|42334.6|9
1637248940000|2021-11-18 15:22:20|42358.8|42338.8|42354.1|42334.1|42361.3|42341.3|42354.1|42334.1|7
1637248950000|2021-11-18 15:22:30|42356.3|42336.3|42366.6|42346.6|42366.6|42346.6|42356.3|42336.3|7
1637248960000|2021-11-18 15:22:40|42371.6|42351.6|42368.8|42348.8|42371.6|42351.6|42368.8|42348.8|12
1637248970000|2021-11-18 15:22:50|42369.1|42349.1|42368.8|42348.8|42371|42351|42368.5|42348.5|2
1637248980000|2021-11-18 15:23:00|42369.1|42349.1|42371.6|42351.6|42374.1|42354.1|42369.1|42349.1|16
1637248990000|2021-11-18 15:23:10|42371.3|42351.3|42363.8|42343.8|42376.3|42356.3|42363.8|42343.8|2
1637249000000|2021-11-18 15:23:20|42366|42346|42378.8|42358.8|42378.8|42358.8|42363.5|42343.5|16
1637249010000|2021-11-18 15:23:30|42379.1|42359.1|42399.3|42379.3|42399.3|42379.3|42363.5|42343.5|47
1637249020000|2021-11-18 15:23:40|42396.8|42376.8|42409.3|42389.3|42411.6|42391.6|42396.8|42376.8|5
1637249030000|2021-11-18 15:23:50|42411.6|42391.6|42436.8|42416.8|42439.3|42419.3|42411.6|42391.6|17
1637249040000|2021-11-18 15:24:00|42431.6|42411.6|42414.3|42394.3|42431.8|42411.8|42414.3|42394.3|15
1637249050000|2021-11-18 15:24:10|42416.6|42396.6|42409.6|42389.6|42416.6|42396.6|42402.1|42382.1|9
1637249060000|2021-11-18 15:24:20|42407.1|42387.1|42397.1|42377.1|42407.1|42387.1|42397.1|42377.1|5
1637249070000|2021-11-18 15:24:30|42394.9|42374.9|42393.8|42373.8|42397.1|42377.1|42389.3|42369.3|5
1637249080000|2021-11-18 15:24:40|42396.3|42376.3|42396.3|42376.3|42396.3|42376.3|42394.1|42374.1|0
1637249090000|2021-11-18 15:24:50|42396|42376|42396.6|42376.6|42396.6|42376.6|42391.6|42371.6|2
1637249100000|2021-11-18 15:25:00|42394.3|42374.3|42386.8|42366.8|42397.1|42377.1|42386.8|42366.8|11
1637249110000|2021-11-18 15:25:10|||||||||2
1637249120000|2021-11-18 15:25:20|42387.1|42367.1|42384.6|42364.6|42391.8|42371.8|42384.3|42364.3|1
1637249130000|2021-11-18 15:25:30|42379.6|42359.6|42384.3|42364.3|42384.6|42364.6|42379.6|42359.6|3
1637249140000|2021-11-18 15:25:40|42382.1|42362.1|42362.1|42342.1|42384.6|42364.6|42361.8|42341.8|12
1637249150000|2021-11-18 15:25:50|42366.8|42346.8|42384.3|42364.3|42391.6|42371.6|42366.8|42346.8|9
1637249160000|2021-11-18 15:26:00|42386.8|42366.8|42384.6|42364.6|42391.6|42371.6|42379.6|42359.6|10
1637249170000|2021-11-18 15:26:10|42387.1|42367.1|42382.7|42362.7|42387.1|42367.1|42372.1|42352.1|51
1637249180000|2021-11-18 15:26:20|42387.1|42367.1|42387.4|42367.4|42387.4|42367.4|42387.1|42367.1|0
1637249190000|2021-11-18 15:26:30|42392.4|42372.4|42395.2|42375.2|42402.1|42382.1|42392.4|42372.4|8
1637249200000|2021-11-18 15:26:40|42397.1|42377.1|42389.9|42369.9|42397.1|42377.1|42387.1|42367.1|8
1637249210000|2021-11-18 15:26:50|42387.1|42367.1|42384.9|42364.9|42394.6|42374.6|42372.7|42352.7|14
1637249220000|2021-11-18 15:27:00|42377.7|42357.7|42382.7|42362.7|42389.3|42369.3|42372.7|42352.7|8
1637249230000|2021-11-18 15:27:10|42382.4|42362.4|42382.7|42362.7|42384.9|42364.9|42382.4|42362.4|20
1637249240000|2021-11-18 15:27:20|42382.1|42362.1|42382.1|42362.1|42382.1|42362.1|42377.7|42357.7|3
1637249250000|2021-11-18 15:27:30|42384.3|42364.3|42382.4|42362.4|42387.1|42367.1|42382.1|42362.1|12
1637249260000|2021-11-18 15:27:40|42387.1|42367.1|42386.3|42366.3|42389.3|42369.3|42386.3|42366.3|14
1637249270000|2021-11-18 15:27:50|42381.6|42361.6|42381.6|42361.6|42386.6|42366.6|42374.1|42354.1|12
1637249280000|2021-11-18 15:28:00|42381.3|42361.3|42374.1|42354.1|42381.3|42361.3|42374.1|42354.1|5
1637249290000|2021-11-18 15:28:10|42373.8|42353.8|42376.6|42356.6|42376.6|42356.6|42366.6|42346.6|10
1637249310000|2021-11-18 15:28:30|42371.6|42351.6|42381.6|42361.6|42383.8|42363.8|42371.6|42351.6|7
1637249320000|2021-11-18 15:28:40|42379.3|42359.3|42396.6|42376.6|42396.6|42376.6|42374.6|42354.6|6
1637249330000|2021-11-18 15:28:50|42398.8|42378.8|42411.6|42391.6|42411.6|42391.6|42396.6|42376.6|6
1637249340000|2021-11-18 15:29:00|42411.3|42391.3|42411.8|42391.8|42411.8|42391.8|42409.1|42389.1|8
1637249350000|2021-11-18 15:29:10|42409.3|42389.3|42407.1|42387.1|42409.3|42389.3|42407.1|42387.1|5
1637249360000|2021-11-18 15:29:20|42406.8|42386.8|42402.1|42382.1|42406.8|42386.8|42402.1|42382.1|0
1637249370000|2021-11-18 15:29:30|42401.8|42381.8|42391.6|42371.6|42401.8|42381.8|42391.6|42371.6|5
1637249380000|2021-11-18 15:29:40|42389.3|42369.3|42386.8|42366.8|42394.1|42374.1|42386.8|42366.8|9
1637249390000|2021-11-18 15:29:50|42387.1|42367.1|42386.6|42366.6|42396.6|42376.6|42384.3|42364.3|9
1637249400000|2021-11-18 15:30:00|42389.3|42369.3|42397.1|42377.1|42401.6|42381.6|42389.3|42369.3|10
1637249410000|2021-11-18 15:30:10|42401.6|42381.6|42401.6|42381.6|42401.6|42381.6|42396.6|42376.6|3
1637249420000|2021-11-18 15:30:20|42403.8|42383.8|42411.6|42391.6|42411.6|42391.6|42403.8|42383.8|1
1637249430000|2021-11-18 15:30:30|42414.3|42394.3|42434.3|42414.3|42434.3|42414.3|42414.3|42394.3|3
1637249440000|2021-11-18 15:30:40|42434.6|42414.6|42452.4|42432.4|42452.4|42432.4|42434.6|42414.6|9
1637249450000|2021-11-18 15:30:50|42452.1|42432.1|42446.8|42426.8|42457.1|42437.1|42446.8|42426.8|12
1637249460000|2021-11-18 15:31:00|42444.6|42424.6|42449.6|42429.6|42449.6|42429.6|42439.3|42419.3|29
1637249470000|2021-11-18 15:31:10|42449.9|42429.9|42457.1|42437.1|42457.1|42437.1|42449.9|42429.9|3
1637249480000|2021-11-18 15:31:20|42457.4|42437.4|42457.1|42437.1|42459.9|42439.9|42457.1|42437.1|5
1637249490000|2021-11-18 15:31:30|42454.9|42434.9|42447.1|42427.1|42454.9|42434.9|42447.1|42427.1|5
1637249500000|2021-11-18 15:31:40|42444.9|42424.9|42447.4|42427.4|42447.4|42427.4|42442.7|42422.7|2
1637249510000|2021-11-18 15:31:50|42449.9|42429.9|42452.1|42432.1|42454.4|42434.4|42449.9|42429.9|0
1637249520000|2021-11-18 15:32:00|42449.6|42429.6|42449.6|42429.6|42449.6|42429.6|42447.1|42427.1|4
1637249530000|2021-11-18 15:32:10|42449.4|42429.4|42447.4|42427.4|42449.4|42429.4|42442.7|42422.7|1
1637249540000|2021-11-18 15:32:20|42447.1|42427.1|42442.1|42422.1|42447.4|42427.4|42442.1|42422.1|9
1637249550000|2021-11-18 15:32:30|42439.9|42419.9|42447.1|42427.1|42447.1|42427.1|42439.9|42419.9|5
1637249560000|2021-11-18 15:32:40|42447.4|42427.4|42442.4|42422.4|42447.4|42427.4|42442.4|42422.4|6
1637249570000|2021-11-18 15:32:50|42444.6|42424.6|42442.4|42422.4|42444.6|42424.6|42442.4|42422.4|6
1637249580000|2021-11-18 15:33:00|42446.9|42426.9|42442.4|42422.4|42446.9|42426.9|42442.4|42422.4|7
1637249590000|2021-11-18 15:33:10|42447.4|42427.4|42433.3|42413.3|42447.4|42427.4|42433.3|42413.3|9
1637249600000|2021-11-18 15:33:20|42437.7|42417.7|42437.7|42417.7|42442.1|42422.1|42437.4|42417.4|3
1637249610000|2021-11-18 15:33:30|42437.4|42417.4|42448|42428|42460.5|42440.5|42432.1|42412.1|15
1637249620000|2021-11-18 15:33:40|42447.7|42427.7|42440.8|42420.8|42447.7|42427.7|42440.8|42420.8|34
1637249630000|2021-11-18 15:33:50|42440.5|42420.5|42440.5|42420.5|42440.5|42420.5|42440.5|42420.5|10
1637249640000|2021-11-18 15:34:00|42440.8|42420.8|42433|42413|42440.8|42420.8|42433|42413|25
1637249650000|2021-11-18 15:34:10|42430.5|42410.5|42427.7|42407.7|42430.5|42410.5|42427.7|42407.7|6
1637249660000|2021-11-18 15:34:20|42425.5|42405.5|42427.7|42407.7|42428|42408|42425.5|42405.5|2
1637249670000|2021-11-18 15:34:30|42423.3|42403.3|42427.4|42407.4|42427.4|42407.4|42423.3|42403.3|7
1637249680000|2021-11-18 15:34:40|42427.7|42407.7|42427.7|42407.7|42427.7|42407.7|42427.7|42407.7|3
1637249690000|2021-11-18 15:34:50|42425.2|42405.2|42427.7|42407.7|42429.9|42409.9|42425.2|42405.2|4
1637249700000|2021-11-18 15:35:00|42429.9|42409.9|42435.5|42415.5|42435.5|42415.5|42425.5|42405.5|11
1637249710000|2021-11-18 15:35:10|42437.7|42417.7|42435.5|42415.5|42440.2|42420.2|42435.2|42415.2|7
1637249720000|2021-11-18 15:35:20|42437.7|42417.7|42440.5|42420.5|42440.5|42420.5|42435.5|42415.5|3
1637249730000|2021-11-18 15:35:30|42440.2|42420.2|42440.2|42420.2|42443|42423|42438|42418|19
1637249740000|2021-11-18 15:35:40|42438|42418|42438|42418|42438|42418|42435.5|42415.5|4
1637249750000|2021-11-18 15:35:50|42440.2|42420.2|42440.5|42420.5|42440.5|42420.5|42438|42418|14
1637249760000|2021-11-18 15:36:00|42440.2|42420.2|42440.5|42420.5|42445.2|42425.2|42440.2|42420.2|4
1637249770000|2021-11-18 15:36:10|42440.8|42420.8|42450.2|42430.2|42452.7|42432.7|42440.8|42420.8|9
1637249780000|2021-11-18 15:36:20|42450.5|42430.5|42450.5|42430.5|42454.9|42434.9|42448|42428|26
1637249790000|2021-11-18 15:36:30|42453|42433|42453.3|42433.3|42453.3|42433.3|42448|42428|16
1637249800000|2021-11-18 15:36:40|42451|42431|42451.3|42431.3|42453.3|42433.3|42450.8|42430.8|6
1637249810000|2021-11-18 15:36:50|42453.5|42433.5|42453.8|42433.8|42456.3|42436.3|42451.3|42431.3|10
1637249820000|2021-11-18 15:37:00|42456.3|42436.3|42459.1|42439.1|42468.8|42448.8|42456.3|42436.3|17
1637249830000|2021-11-18 15:37:10|42463.5|42443.5|42461.6|42441.6|42466.3|42446.3|42456.3|42436.3|14
1637249840000|2021-11-18 15:37:20|42463.8|42443.8|42466.9|42446.9|42469.1|42449.1|42463.8|42443.8|7
1637249850000|2021-11-18 15:37:30|42466.3|42446.3|42471.3|42451.3|42471.3|42451.3|42466.3|42446.3|3
1637249860000|2021-11-18 15:37:40|42473.8|42453.8|42468.8|42448.8|42473.8|42453.8|42466.6|42446.6|7
1637249870000|2021-11-18 15:37:50|42469.1|42449.1|42474.1|42454.1|42474.1|42454.1|42469.1|42449.1|10
1637249880000|2021-11-18 15:38:00|42471.6|42451.6|42466.6|42446.6|42476.3|42456.3|42464.4|42444.4|16
1637249890000|2021-11-18 15:38:10|42471.3|42451.3|42473.8|42453.8|42473.8|42453.8|42471.3|42451.3|3
1637249900000|2021-11-18 15:38:20|42471.6|42451.6|42471.6|42451.6|42473.8|42453.8|42466.9|42446.9|5
1637249910000|2021-11-18 15:38:30|42471.3|42451.3|42474.1|42454.1|42476.3|42456.3|42471.3|42451.3|3
1637249920000|2021-11-18 15:38:40|42471.3|42451.3|42469.1|42449.1|42471.3|42451.3|42464.4|42444.4|12
1637249930000|2021-11-18 15:38:50|42468.8|42448.8|42471.3|42451.3|42471.3|42451.3|42466.9|42446.9|16
1637249940000|2021-11-18 15:39:00|42476.3|42456.3|42478.8|42458.8|42483.5|42463.5|42476.3|42456.3|11
1637249950000|2021-11-18 15:39:10|42481.3|42461.3|42488.8|42468.8|42489.1|42469.1|42481.3|42461.3|16
1637249960000|2021-11-18 15:39:20|42486.6|42466.6|42483.8|42463.8|42486.6|42466.6|42481.3|42461.3|27
1637249970000|2021-11-18 15:39:30|42481.6|42461.6|42491.3|42471.3|42491.3|42471.3|42479.1|42459.1|9
1637249980000|2021-11-18 15:39:40|42489.1|42469.1|42483.8|42463.8|42489.1|42469.1|42483.8|42463.8|2
1637249990000|2021-11-18 15:39:50|42486.3|42466.3|42483.8|42463.8|42486.3|42466.3|42479.1|42459.1|13
1637250000000|2021-11-18 15:40:00|42484.1|42464.1|42486.3|42466.3|42493.8|42473.8|42484.1|42464.1|10
1637250010000|2021-11-18 15:40:10|42484.1|42464.1|42496|42476|42496|42476|42481.3|42461.3|19
1637250020000|2021-11-18 15:40:20|42496.3|42476.3|42504.1|42484.1|42508.5|42488.5|42496.3|42476.3|12
1637250030000|2021-11-18 15:40:30|42506.6|42486.6|42506.9|42486.9|42509.1|42489.1|42504.1|42484.1|6
1637250040000|2021-11-18 15:40:40|42504.1|42484.1|42504.1|42484.1|42506.6|42486.6|42501.6|42481.6|4
1637250050000|2021-11-18 15:40:50|42503.8|42483.8|42504.1|42484.1|42504.1|42484.1|42501.6|42481.6|1
1637250060000|2021-11-18 15:41:00|42504.4|42484.4|42506.9|42486.9|42506.9|42486.9|42504.1|42484.1|4
1637250070000|2021-11-18 15:41:10|42506.3|42486.3|42506.3|42486.3|42509.1|42489.1|42506.3|42486.3|2
1637250080000|2021-11-18 15:41:20|42504.1|42484.1|42501.9|42481.9|42506.9|42486.9|42499.4|42479.4|11
1637250090000|2021-11-18 15:41:30|42501.6|42481.6|42501.6|42481.6|42501.6|42481.6|42499.1|42479.1|5
1637250100000|2021-11-18 15:41:40|42499.4|42479.4|42496.6|42476.6|42501.9|42481.9|42496.6|42476.6|6
1637250110000|2021-11-18 15:41:50|42494.4|42474.4|42499.1|42479.1|42499.1|42479.1|42494.1|42474.1|7
1637250120000|2021-11-18 15:42:00|42501.3|42481.3|42501.9|42481.9|42501.9|42481.9|42499.4|42479.4|4
1637250130000|2021-11-18 15:42:10|42501.6|42481.6|42499.1|42479.1|42501.6|42481.6|42499.1|42479.1|4
1637250140000|2021-11-18 15:42:20|42496.9|42476.9|42494.4|42474.4|42496.9|42476.9|42492.4|42472.4|3
1637250150000|2021-11-18 15:42:30|42496.9|42476.9|42494.4|42474.4|42496.9|42476.9|42494.4|42474.4|8
1637250160000|2021-11-18 15:42:40|42494.1|42474.1|42494.1|42474.1|42494.4|42474.4|42491.9|42471.9|13
1637250170000|2021-11-18 15:42:50|42491.9|42471.9|42494.4|42474.4|42494.4|42474.4|42491.9|42471.9|3
1637250180000|2021-11-18 15:43:00|42496.6|42476.6|42496.6|42476.6|42496.6|42476.6|42494.4|42474.4|0
1637250190000|2021-11-18 15:43:10|42496.9|42476.9|42496.6|42476.6|42496.9|42476.9|42496.6|42476.6|6
1637250200000|2021-11-18 15:43:20|42496.3|42476.3|42491.9|42471.9|42496.3|42476.3|42491.9|42471.9|1
1637250210000|2021-11-18 15:43:30|42491.6|42471.6|42496.9|42476.9|42496.9|42476.9|42491.6|42471.6|15
1637250220000|2021-11-18 15:43:40|42499.1|42479.1|42496.9|42476.9|42499.1|42479.1|42496.9|42476.9|15
1637250230000|2021-11-18 15:43:50|42499.1|42479.1|42499.1|42479.1|42499.1|42479.1|42499.1|42479.1|13
1637250240000|2021-11-18 15:44:00|42501.3|42481.3|42509.1|42489.1|42509.4|42489.4|42501.3|42481.3|20
1637250250000|2021-11-18 15:44:10|42509.4|42489.4|42507.2|42487.2|42509.4|42489.4|42507.2|42487.2|32
1637250260000|2021-11-18 15:44:20|42506.9|42486.9|42507.2|42487.2|42507.2|42487.2|42506.9|42486.9|0
1637250270000|2021-11-18 15:44:30|42509.4|42489.4|42507.2|42487.2|42511.9|42491.9|42507.2|42487.2|9
1637250280000|2021-11-18 15:44:40|42506.9|42486.9|42507.2|42487.2|42507.2|42487.2|42506.9|42486.9|3
1637250290000|2021-11-18 15:44:50|42507.4|42487.4|42504.4|42484.4|42509.7|42489.7|42504.4|42484.4|4
1637250300000|2021-11-18 15:45:00|42504.7|42484.7|42521.9|42501.9|42521.9|42501.9|42504.7|42484.7|12
1637250310000|2021-11-18 15:45:10|||||||||7
1637250320000|2021-11-18 15:45:20|42522.2|42502.2|42524.4|42504.4|42524.4|42504.4|42521.9|42501.9|11
1637250330000|2021-11-18 15:45:30|42524.7|42504.7|42524.4|42504.4|42526.9|42506.9|42522.2|42502.2|0
1637250340000|2021-11-18 15:45:40|42524.7|42504.7|42521.9|42501.9|42524.7|42504.7|42521.9|42501.9|2
1637250350000|2021-11-18 15:45:50|42521.6|42501.6|42521.6|42501.6|42521.9|42501.9|42519.1|42499.1|4
1637250360000|2021-11-18 15:46:00|42519.4|42499.4|42529.4|42509.4|42529.4|42509.4|42514.4|42494.4|13
1637250370000|2021-11-18 15:46:10|42526.9|42506.9|42531.9|42511.9|42531.9|42511.9|42526.9|42506.9|4
1637250380000|2021-11-18 15:46:20|42529.7|42509.7|42539.7|42519.7|42544.4|42524.4|42529.7|42509.7|13
1637250390000|2021-11-18 15:46:30|42541.9|42521.9|42542.2|42522.2|42542.2|42522.2|42539.7|42519.7|11
1637250400000|2021-11-18 15:46:40|42546.9|42526.9|42562.4|42542.4|42562.7|42542.7|42546.9|42526.9|27
1637250410000|2021-11-18 15:46:50|42564.7|42544.7|42587.4|42567.4|42587.4|42567.4|42562.4|42542.4|28
1637250420000|2021-11-18 15:47:00|42587.7|42567.7|42589.7|42569.7|42589.9|42569.9|42587.2|42567.2|15
1637250430000|2021-11-18 15:47:10|42589.4|42569.4|42594.7|42574.7|42594.7|42574.7|42587.4|42567.4|11
1637250440000|2021-11-18 15:47:20|42596.9|42576.9|42599.9|42579.9|42599.9|42579.9|42594.7|42574.7|19
1637250450000|2021-11-18 15:47:30|42599.7|42579.7|42599.7|42579.7|42599.7|42579.7|42597.2|42577.2|16
1637250460000|2021-11-18 15:47:40|42601.9|42581.9|42602.2|42582.2|42609.7|42589.7|42597.2|42577.2|25
1637250470000|2021-11-18 15:47:50|42602.4|42582.4|42607.4|42587.4|42607.4|42587.4|42602.4|42582.4|18
1637250480000|2021-11-18 15:48:00|42607.2|42587.2|42599.9|42579.9|42607.2|42587.2|42599.9|42579.9|7
1637250490000|2021-11-18 15:48:10|42602.4|42582.4|42602.4|42582.4|42604.9|42584.9|42602.4|42582.4|10
1637250500000|2021-11-18 15:48:20|42604.9|42584.9|42604.7|42584.7|42609.7|42589.7|42604.4|42584.4|8
1637250510000|2021-11-18 15:48:30|42599.9|42579.9|42599.7|42579.7|42599.9|42579.9|42599.7|42579.7|6
1637250520000|2021-11-18 15:48:40|42599.4|42579.4|42597.4|42577.4|42599.4|42579.4|42592.2|42572.2|15
1637250530000|2021-11-18 15:48:50|42599.7|42579.7|42597.4|42577.4|42602.4|42582.4|42597.4|42577.4|9
1637250540000|2021-11-18 15:49:00|42594.9|42574.9|42597.4|42577.4|42597.4|42577.4|42594.7|42574.7|21
1637250550000|2021-11-18 15:49:10|42602.2|42582.2|42622.4|42602.4|42622.7|42602.7|42602.2|42582.2|33
1637250560000|2021-11-18 15:49:20|42622.2|42602.2|42622.4|42602.4|42622.7|42602.7|42619.7|42599.7|13
1637250570000|2021-11-18 15:49:30|42622.7|42602.7|42617.4|42597.4|42625.2|42605.2|42617.4|42597.4|74
1637250580000|2021-11-18 15:49:40|42615.2|42595.2|42617.7|42597.7|42617.7|42597.7|42615.2|42595.2|11
1637250590000|2021-11-18 15:49:50|42615.2|42595.2|42625.5|42605.5|42625.5|42605.5|42615.2|42595.2|11
1637250600000|2021-11-18 15:50:00|42625.8|42605.8|42623|42603|42628|42608|42623|42603|15
1637250610000|2021-11-18 15:50:10|42625.2|42605.2|42625.8|42605.8|42638|42618|42625.2|42605.2|28
1637250620000|2021-11-18 15:50:20|42628|42608|42625.2|42605.2|42630.2|42610.2|42625.2|42605.2|3
1637250630000|2021-11-18 15:50:30|42625.5|42605.5|42625.5|42605.5|42628|42608|42623|42603|15
1637250640000|2021-11-18 15:50:40|42625.2|42605.2|42620.5|42600.5|42625.2|42605.2|42620.5|42600.5|7
1637250650000|2021-11-18 15:50:50|42618.3|42598.3|42625.2|42605.2|42627.4|42607.4|42618|42598|30
1637250660000|2021-11-18 15:51:00|42625.5|42605.5|42635.2|42615.2|42635.2|42615.2|42625.5|42605.5|24
1637250670000|2021-11-18 15:51:10|42639.7|42619.7|42665.5|42645.5|42665.5|42645.5|42639.7|42619.7|27
1637250680000|2021-11-18 15:51:20|42665.2|42645.2|42660.2|42640.2|42665.2|42645.2|42656.1|42636.1|13
1637250690000|2021-11-18 15:51:30|42663|42643|42665.2|42645.2|42670.2|42650.2|42660.2|42640.2|12
1637250700000|2021-11-18 15:51:40|42665|42645|42667.7|42647.7|42682.2|42662.2|42660.5|42640.5|35
1637250710000|2021-11-18 15:51:50|42667.5|42647.5|42655.2|42635.2|42667.5|42647.5|42655.2|42635.2|35
1637250720000|2021-11-18 15:52:00|42653|42633|42645|42625|42653|42633|42645|42625|11
1637250730000|2021-11-18 15:52:10|42645.2|42625.2|42650.2|42630.2|42652.7|42632.7|42645.2|42625.2|12
1637250740000|2021-11-18 15:52:20|42640|42620|42647.5|42627.5|42647.5|42627.5|42637.5|42617.5|24
1637250750000|2021-11-18 15:52:30|42645|42625|42632.7|42612.7|42645|42625|42632.7|42612.7|13
1637250760000|2021-11-18 15:52:40|42633|42613|42625|42605|42635.2|42615.2|42625|42605|9
1637250770000|2021-11-18 15:52:50|42625.2|42605.2|42615.2|42595.2|42625.2|42605.2|42615.2|42595.2|12
1637250780000|2021-11-18 15:53:00|42610.5|42590.5|42595.5|42575.5|42610.5|42590.5|42595.5|42575.5|25
1637250790000|2021-11-18 15:53:10|42595.2|42575.2|42624.7|42604.7|42632.5|42612.5|42595.2|42575.2|37
1637250800000|2021-11-18 15:53:20|42625|42605|42617.5|42597.5|42625|42605|42615.2|42595.2|19
1637250810000|2021-11-18 15:53:30|42620|42600|42605.2|42585.2|42620|42600|42605.2|42585.2|13
1637250820000|2021-11-18 15:53:40|42607.5|42587.5|42605|42585|42607.5|42587.5|42602.7|42582.7|10
1637250830000|2021-11-18 15:53:50|42602.5|42582.5|42600|42580|42602.5|42582.5|42600|42580|3
1637250840000|2021-11-18 15:54:00|42602.2|42582.2|42602.7|42582.7|42602.7|42582.7|42597.7|42577.7|4
1637250850000|2021-11-18 15:54:10|42600.2|42580.2|42597.7|42577.7|42602.7|42582.7|42597.5|42577.5|4
1637250860000|2021-11-18 15:54:20|42595|42575|42587.5|42567.5|42595|42575|42587.5|42567.5|8
1637250870000|2021-11-18 15:54:30|42585|42565|42595|42575|42595|42575|42585|42565|11
1637250880000|2021-11-18 15:54:40|42592.7|42572.7|42590.2|42570.2|42593|42573|42590.2|42570.2|6
1637250890000|2021-11-18 15:54:50|42590|42570|42585.5|42565.5|42590|42570|42585.2|42565.2|4
1637250900000|2021-11-18 15:55:00|42587.7|42567.7|42600|42580|42600.2|42580.2|42585.5|42565.5|19
1637250910000|2021-11-18 15:55:10|42599.7|42579.7|42590|42570|42599.7|42579.7|42590|42570|16
1637250920000|2021-11-18 15:55:20|42589.7|42569.7|42583|42563|42589.7|42569.7|42583|42563|1
1637250930000|2021-11-18 15:55:30|42585.2|42565.2|42575.2|42555.2|42585.2|42565.2|42570.5|42550.5|10
1637250940000|2021-11-18 15:55:40|42577.5|42557.5|42582.5|42562.5|42582.5|42562.5|42577.5|42557.5|8
1637250950000|2021-11-18 15:55:50|42585|42565|42590|42570|42590|42570|42580.2|42560.2|9
1637250960000|2021-11-18 15:56:00|42585.2|42565.2|42590|42570|42590|42570|42585.2|42565.2|4
1637250970000|2021-11-18 15:56:10|42587.7|42567.7|42585|42565|42590|42570|42585|42565|4
1637250980000|2021-11-18 15:56:20|42580.5|42560.5|42582.5|42562.5|42585|42565|42580|42560|5
1637250990000|2021-11-18 15:56:30|42585|42565|42590|42570|42592.5|42572.5|42585|42565|1
1637251000000|2021-11-18 15:56:40|42589.7|42569.7|42590|42570|42590.2|42570.2|42585.2|42565.2|3
1637251010000|2021-11-18 15:56:50|42587.7|42567.7|42590|42570|42590|42570|42585.2|42565.2|1
1637251020000|2021-11-18 15:57:00|42587.7|42567.7|42585|42565|42590|42570|42585|42565|3
1637251030000|2021-11-18 15:57:10|42585.2|42565.2|42580.5|42560.5|42585.2|42565.2|42580.5|42560.5|4
1637251040000|2021-11-18 15:57:20|42582.7|42562.7|42585.2|42565.2|42585.2|42565.2|42580.5|42560.5|5
1637251050000|2021-11-18 15:57:30|42587.7|42567.7|42590.2|42570.2|42590.2|42570.2|42587.7|42567.7|2
1637251060000|2021-11-18 15:57:40|42588|42568|42590.8|42570.8|42590.8|42570.8|42588|42568|5
1637251070000|2021-11-18 15:57:50|42593|42573|42602.5|42582.5|42602.5|42582.5|42593|42573|10
1637251080000|2021-11-18 15:58:00|42600.2|42580.2|42597.7|42577.7|42605|42585|42597.7|42577.7|9
1637251090000|2021-11-18 15:58:10|42597.5|42577.5|42590.2|42570.2|42597.5|42577.5|42590.2|42570.2|5
1637251100000|2021-11-18 15:58:20|42588|42568|42587.7|42567.7|42590.2|42570.2|42585.5|42565.5|14
1637251110000|2021-11-18 15:58:30|42582.7|42562.7|42580.5|42560.5|42585.5|42565.5|42580.2|42560.2|18
1637251120000|2021-11-18 15:58:40|42582.7|42562.7|42582.5|42562.5|42585|42565|42575.5|42555.5|4
1637251130000|2021-11-18 15:58:50|42580.2|42560.2|42590|42570|42592.2|42572.2|42578|42558|3
1637251140000|2021-11-18 15:59:00|42590.2|42570.2|42600.2|42580.2|42602.5|42582.5|42590.2|42570.2|5
1637251150000|2021-11-18 15:59:10|42600|42580|42595.2|42575.2|42600|42580|42595.2|42575.2|6
1637251160000|2021-11-18 15:59:20|42595|42575|42590.2|42570.2|42595.2|42575.2|42590.2|42570.2|6
1637251170000|2021-11-18 15:59:30|42587.7|42567.7|42592.7|42572.7|42595|42575|42587.7|42567.7|4
1637251180000|2021-11-18 15:59:40|42593|42573|42600|42580|42602.5|42582.5|42593|42573|6
1637251190000|2021-11-18 15:59:50|42597.7|42577.7|42600.2|42580.2|42600.2|42580.2|42595.2|42575.2|41
1637251200000|2021-11-18 16:00:00|42600|42580|42602.5|42582.5|42602.5|42582.5|42595.5|42575.5|6
1637251210000|2021-11-18 16:00:10|42597.5|42577.5|42603|42583|42603|42583|42597.5|42577.5|25
1637251220000|2021-11-18 16:00:20|42605.2|42585.2|42602.5|42582.5|42607.7|42587.7|42602.5|42582.5|7
1637251230000|2021-11-18 16:00:30|42600.2|42580.2|42596.9|42576.9|42600.2|42580.2|42596.9|42576.9|2
1637251240000|2021-11-18 16:00:40|42597.2|42577.2|42594.7|42574.7|42597.5|42577.5|42594.7|42574.7|6
1637251250000|2021-11-18 16:00:50|42592.5|42572.5|42590|42570|42592.5|42572.5|42590|42570|10
1637251260000|2021-11-18 16:01:00|42590.2|42570.2|42577.5|42557.5|42592.5|42572.5|42577.5|42557.5|11
1637251270000|2021-11-18 16:01:10|42577.2|42557.2|42575|42555|42577.5|42557.5|42570.2|42550.2|11
1637251280000|2021-11-18 16:01:20|42572.5|42552.5|42565.2|42545.2|42572.5|42552.5|42563|42543|8
1637251290000|2021-11-18 16:01:30|42563|42543|42570.2|42550.2|42570.2|42550.2|42563|42543|14
1637251300000|2021-11-18 16:01:40|42570.5|42550.5|42585.2|42565.2|42589.7|42569.7|42570.5|42550.5|14
1637251310000|2021-11-18 16:01:50|42589.7|42569.7|42595.5|42575.5|42595.5|42575.5|42585.2|42565.2|12
1637251320000|2021-11-18 16:02:00|42595.2|42575.2|42585.2|42565.2|42595.2|42575.2|42583|42563|3
1637251330000|2021-11-18 16:02:10|42583|42563|42585.5|42565.5|42588|42568|42583|42563|10
1637251340000|2021-11-18 16:02:20|42588|42568|42585.5|42565.5|42588|42568|42583|42563|4
1637251350000|2021-11-18 16:02:30|42585.8|42565.8|42578|42558|42588|42568|42578|42558|12
1637251360000|2021-11-18 16:02:40|42578.3|42558.3|42580.5|42560.5|42580.5|42560.5|42578.3|42558.3|9
1637251370000|2021-11-18 16:02:50|42582.7|42562.7|42580.5|42560.5|42583|42563|42580.5|42560.5|3
1637251380000|2021-11-18 16:03:00|42578.3|42558.3|42585.8|42565.8|42585.8|42565.8|42578.3|42558.3|10
1637251390000|2021-11-18 16:03:10|42580.8|42560.8|42580.8|42560.8|42581.1|42561.1|42578.6|42558.6|1
1637251400000|2021-11-18 16:03:20|42578.6|42558.6|42576.1|42556.1|42580.8|42560.8|42573.9|42553.9|6
1637251410000|2021-11-18 16:03:30|42575.8|42555.8|42576.1|42556.1|42576.1|42556.1|42575.8|42555.8|2
1637251420000|2021-11-18 16:03:40|42576.4|42556.4|42576.1|42556.1|42578.6|42558.6|42576.1|42556.1|2
1637251430000|2021-11-18 16:03:50|42576.4|42556.4|42580.8|42560.8|42580.8|42560.8|42576.1|42556.1|16
1637251440000|2021-11-18 16:04:00|42578.6|42558.6|42583.3|42563.3|42583.3|42563.3|42575.8|42555.8|13
1637251450000|2021-11-18 16:04:10|42583.6|42563.6|42585.8|42565.8|42590.5|42570.5|42583.6|42563.6|8
1637251460000|2021-11-18 16:04:20|42583.6|42563.6|42585.8|42565.8|42585.8|42565.8|42583.6|42563.6|3
1637251470000|2021-11-18 16:04:30|42583.3|42563.3|42583.3|42563.3|42585.8|42565.8|42583.3|42563.3|5
1637251480000|2021-11-18 16:04:40|42581.1|42561.1|42573.6|42553.6|42581.1|42561.1|42573.6|42553.6|5
1637251490000|2021-11-18 16:04:50|42573.3|42553.3|42573.3|42553.3|42575.5|42555.5|42573.3|42553.3|2
1637251500000|2021-11-18 16:05:00|42573|42553|42580.8|42560.8|42580.8|42560.8|42573|42553|6
1637251510000|2021-11-18 16:05:10|42583|42563|42591.1|42571.1|42591.1|42571.1|42583|42563|10
1637251520000|2021-11-18 16:05:20|42595.8|42575.8|42603.3|42583.3|42603.3|42583.3|42595.8|42575.8|15
1637251530000|2021-11-18 16:05:30|42605.5|42585.5|42608|42588|42608|42588|42601.1|42581.1|5
1637251540000|2021-11-18 16:05:40|42605.8|42585.8|42598.9|42578.9|42608|42588|42598.9|42578.9|6
1637251550000|2021-11-18 16:05:50|42598.6|42578.6|42593.6|42573.6|42598.6|42578.6|42591.4|42571.4|6
1637251560000|2021-11-18 16:06:00|42595.8|42575.8|42595.8|42575.8|42595.8|42575.8|42595.8|42575.8|1
1637251570000|2021-11-18 16:06:10|42593.6|42573.6|42593.3|42573.3|42595.5|42575.5|42593.3|42573.3|7
1637251580000|2021-11-18 16:06:20|42593.6|42573.6|42600.5|42580.5|42600.5|42580.5|42593.6|42573.6|6
1637251590000|2021-11-18 16:06:30|42598.3|42578.3|42618.6|42598.6|42618.6|42598.6|42598.3|42578.3|18
1637251600000|2021-11-18 16:06:40|42620.8|42600.8|42636.1|42616.1|42636.4|42616.4|42620.8|42600.8|32
1637251610000|2021-11-18 16:06:50|42635.8|42615.8|42623.3|42603.3|42635.8|42615.8|42623.3|42603.3|23
1637251620000|2021-11-18 16:07:00|42623.6|42603.6|42623.3|42603.3|42623.6|42603.6|42620.8|42600.8|2
1637251630000|2021-11-18 16:07:10|42621.1|42601.1|42616.1|42596.1|42621.1|42601.1|42615.8|42595.8|5
1637251640000|2021-11-18 16:07:20|42618.3|42598.3|42630.8|42610.8|42630.8|42610.8|42618.3|42598.3|9
1637251650000|2021-11-18 16:07:30|42633.6|42613.6|42631.4|42611.4|42633.6|42613.6|42631.4|42611.4|9
1637251660000|2021-11-18 16:07:40|42631.1|42611.1|42625.8|42605.8|42631.1|42611.1|42625.8|42605.8|1
1637251670000|2021-11-18 16:07:50|42623.3|42603.3|42620.5|42600.5|42623.3|42603.3|42620.5|42600.5|1
1637251680000|2021-11-18 16:08:00|42615.5|42595.5|42600.8|42580.8|42615.5|42595.5|42600.8|42580.8|47
1637251690000|2021-11-18 16:08:10|42598.6|42578.6|42598.6|42578.6|42598.6|42578.6|42598.6|42578.6|8
1637251700000|2021-11-18 16:08:20|42600.8|42580.8|42605.2|42585.2|42605.2|42585.2|42595.8|42575.8|13
1637251710000|2021-11-18 16:08:30|42603|42583|42591.1|42571.1|42605.8|42585.8|42588.9|42568.9|12
1637251720000|2021-11-18 16:08:40|42593.3|42573.3|42593.3|42573.3|42595.8|42575.8|42593.3|42573.3|8
1637251730000|2021-11-18 16:08:50|42595.5|42575.5|42595.5|42575.5|42595.5|42575.5|42595.5|42575.5|2
1637251740000|2021-11-18 16:09:00|42591.1|42571.1|42593.3|42573.3|42596.1|42576.1|42591.1|42571.1|6
1637251750000|2021-11-18 16:09:10|42595.5|42575.5|42596.1|42576.1|42596.1|42576.1|42593.3|42573.3|7
1637251760000|2021-11-18 16:09:20|42595.8|42575.8|42598.3|42578.3|42598.3|42578.3|42595.5|42575.5|2
1637251770000|2021-11-18 16:09:30|42600.8|42580.8|42605.5|42585.5|42608.3|42588.3|42600.8|42580.8|8
1637251780000|2021-11-18 16:09:40|42605.8|42585.8|42608.6|42588.6|42610.5|42590.5|42605.5|42585.5|11
1637251790000|2021-11-18 16:09:50|42606.1|42586.1|42605.5|42585.5|42606.1|42586.1|42601.1|42581.1|3
1637251800000|2021-11-18 16:10:00|42601.1|42581.1|42593|42573|42601.1|42581.1|42593|42573|10
1637251810000|2021-11-18 16:10:10|42590.8|42570.8|42595.8|42575.8|42595.8|42575.8|42590.8|42570.8|11
1637251820000|2021-11-18 16:10:20|42598.3|42578.3|42603.3|42583.3|42603.3|42583.3|42598.3|42578.3|7
1637251830000|2021-11-18 16:10:30|42601.1|42581.1|42608|42588|42608|42588|42598.3|42578.3|13
1637251840000|2021-11-18 16:10:40|42605.8|42585.8|42610.5|42590.5|42610.8|42590.8|42605.8|42585.8|2
1637251850000|2021-11-18 16:10:50|42608.3|42588.3|42610.8|42590.8|42610.8|42590.8|42608.3|42588.3|0
1637251860000|2021-11-18 16:11:00|42613|42593|42610.8|42590.8|42615.2|42595.2|42610.8|42590.8|5
1637251870000|2021-11-18 16:11:10|42610.5|42590.5|42605.8|42585.8|42610.8|42590.8|42605.8|42585.8|7
1637251880000|2021-11-18 16:11:20|42606.1|42586.1|42613.3|42593.3|42615.8|42595.8|42603.6|42583.6|6
1637251900000|2021-11-18 16:11:40|42615.8|42595.8|42616.1|42596.1|42616.1|42596.1|42613.3|42593.3|4
1637251910000|2021-11-18 16:11:50|42615.8|42595.8|42625.8|42605.8|42628|42608|42615.5|42595.5|23
1637251920000|2021-11-18 16:12:00|42626.1|42606.1|42630.8|42610.8|42633|42613|42626.1|42606.1|6
1637251930000|2021-11-18 16:12:10|42633|42613|42633.3|42613.3|42633.3|42613.3|42630.8|42610.8|5
1637251940000|2021-11-18 16:12:20|42631.1|42611.1|42630.5|42610.5|42631.1|42611.1|42626.1|42606.1|9
1637251950000|2021-11-18 16:12:30|42630.8|42610.8|42630.8|42610.8|42635.8|42615.8|42630.8|42610.8|11
1637251960000|2021-11-18 16:12:40|42633|42613|42630.8|42610.8|42633.3|42613.3|42630.8|42610.8|3
1637251970000|2021-11-18 16:12:50|42628.6|42608.6|42630.8|42610.8|42630.8|42610.8|42628.3|42608.3|2
1637251980000|2021-11-18 16:13:00|42631.1|42611.1|42633.3|42613.3|42633.9|42613.9|42631.1|42611.1|40
1637251990000|2021-11-18 16:13:10|42633|42613|42633.3|42613.3|42635.8|42615.8|42631.1|42611.1|11
1637252000000|2021-11-18 16:13:20|42633.6|42613.6|42633.3|42613.3|42635.8|42615.8|42633.3|42613.3|5
1637252010000|2021-11-18 16:13:30|42631.1|42611.1|42628.3|42608.3|42631.1|42611.1|42628.3|42608.3|3
1637252020000|2021-11-18 16:13:40|42630.8|42610.8|42630.8|42610.8|42630.8|42610.8|42628.3|42608.3|4
1637252030000|2021-11-18 16:13:50|42628.6|42608.6|42630.8|42610.8|42630.8|42610.8|42628.6|42608.6|2
1637252040000|2021-11-18 16:14:00|42628.6|42608.6|42638|42618|42640.2|42620.2|42628.6|42608.6|10
1637252050000|2021-11-18 16:14:10|42640.2|42620.2|42643.6|42623.6|42643.6|42623.6|42638|42618|10
1637252060000|2021-11-18 16:14:20|42638.6|42618.6|42638.3|42618.3|42640.8|42620.8|42638.3|42618.3|11
1637252070000|2021-11-18 16:14:30|42638|42618|42638.6|42618.6|42638.6|42618.6|42638|42618|5
1637252080000|2021-11-18 16:14:40|42638.3|42618.3|42635.8|42615.8|42638.6|42618.6|42635.8|42615.8|5
1637252090000|2021-11-18 16:14:50|42636.1|42616.1|42638.6|42618.6|42638.6|42618.6|42636.1|42616.1|3
1637252100000|2021-11-18 16:15:00|42641.4|42621.4|42666.4|42646.4|42666.4|42646.4|42641.4|42621.4|27
1637252110000|2021-11-18 16:15:10|42666.6|42646.6|42673.6|42653.6|42676.1|42656.1|42666.6|42646.6|28
1637252120000|2021-11-18 16:15:20|42673.3|42653.3|42670.8|42650.8|42673.6|42653.6|42670.8|42650.8|19
1637252130000|2021-11-18 16:15:30|42668.6|42648.6|42663|42643|42683.6|42663.6|42663|42643|40
1637252140000|2021-11-18 16:15:40|42658|42638|42656.1|42636.1|42660.8|42640.8|42653.6|42633.6|46
1637252150000|2021-11-18 16:15:50|42658.3|42638.3|42665.5|42645.5|42665.5|42645.5|42658.3|42638.3|9
1637252160000|2021-11-18 16:16:00|42663.3|42643.3|42663.6|42643.6|42663.6|42643.6|42658.6|42638.6|14
1637252170000|2021-11-18 16:16:10|42663.3|42643.3|42665.5|42645.5|42665.5|42645.5|42658.6|42638.6|11
1637252180000|2021-11-18 16:16:20|42660.8|42640.8|42668|42648|42668|42648|42660.8|42640.8|5
1637252190000|2021-11-18 16:16:30|||||||||2
1637252200000|2021-11-18 16:16:40|42670.5|42650.5|42668|42648|42670.5|42650.5|42668|42648|3
1637252210000|2021-11-18 16:16:50|42670.5|42650.5|42670.5|42650.5|42670.8|42650.8|42668.3|42648.3|4
1637252220000|2021-11-18 16:17:00|42668|42648|42683.6|42663.6|42683.6|42663.6|42668|42648|12
1637252230000|2021-11-18 16:17:10|42683|42663|42680.5|42660.5|42683|42663|42680.5|42660.5|9
1637252240000|2021-11-18 16:17:20|42682.7|42662.7|42680.8|42660.8|42683|42663|42680.5|42660.5|3
1637252250000|2021-11-18 16:17:30|42683|42663|42685.5|42665.5|42685.5|42665.5|42683|42663|5
1637252260000|2021-11-18 16:17:40|42685.8|42665.8|42686.1|42666.1|42686.1|42666.1|42685.8|42665.8|9
1637252270000|2021-11-18 16:17:50|42691.1|42671.1|42696.6|42676.6|42696.9|42676.9|42691.1|42671.1|41
1637252280000|2021-11-18 16:18:00|42699.1|42679.1|42698.6|42678.6|42703|42683|42696.4|42676.4|14
1637252290000|2021-11-18 16:18:10|42698.3|42678.3|42698.3|42678.3|42698.3|42678.3|42698|42678|7
1637252300000|2021-11-18 16:18:20|42698.6|42678.6|42700.8|42680.8|42700.8|42680.8|42695.8|42675.8|53
1637252310000|2021-11-18 16:18:30|42703.6|42683.6|42703.9|42683.9|42706.4|42686.4|42703.6|42683.6|22
1637252320000|2021-11-18 16:18:40|42704.1|42684.1|42706.1|42686.1|42706.4|42686.4|42703.6|42683.6|9
1637252330000|2021-11-18 16:18:50|42703.6|42683.6|42698.6|42678.6|42703.6|42683.6|42698.6|42678.6|8
1637252340000|2021-11-18 16:19:00|42696.4|42676.4|42696.1|42676.1|42696.6|42676.6|42696.1|42676.1|9
1637252350000|2021-11-18 16:19:10|42698.6|42678.6|42700.8|42680.8|42703.6|42683.6|42698.6|42678.6|7
1637252360000|2021-11-18 16:19:20|42705.8|42685.8|42706.1|42686.1|42706.1|42686.1|42703.6|42683.6|10
1637252370000|2021-11-18 16:19:30|42708.6|42688.6|42706.1|42686.1|42708.6|42688.6|42706.1|42686.1|6
1637252380000|2021-11-18 16:19:40|42705.8|42685.8|42701.1|42681.1|42708.6|42688.6|42701.1|42681.1|12
1637252390000|2021-11-18 16:19:50|42698.9|42678.9|42698|42678|42700.8|42680.8|42698|42678|5
1637252400000|2021-11-18 16:20:00|42695.8|42675.8|42700.8|42680.8|42700.8|42680.8|42693.6|42673.6|5
1637252410000|2021-11-18 16:20:10|42696.1|42676.1|42695.8|42675.8|42696.1|42676.1|42695.8|42675.8|2
1637252420000|2021-11-18 16:20:20|42695.5|42675.5|42690.5|42670.5|42695.5|42675.5|42690.5|42670.5|8
1637252430000|2021-11-18 16:20:30|42690.8|42670.8|42675.8|42655.8|42690.8|42670.8|42675.8|42655.8|21
1637252440000|2021-11-18 16:20:40|42673.6|42653.6|42665.5|42645.5|42676.1|42656.1|42665.5|42645.5|25
1637252450000|2021-11-18 16:20:50|42665.8|42645.8|42665.8|42645.8|42665.8|42645.8|42665.8|42645.8|4
1637252460000|2021-11-18 16:21:00|42672.7|42652.7|42665.2|42645.2|42672.7|42652.7|42662.5|42642.5|46
1637252470000|2021-11-18 16:21:10|42668|42648|42675|42655|42675|42655|42668|42648|6
1637252480000|2021-11-18 16:21:20|42675.2|42655.2|42670.8|42650.8|42675.2|42655.2|42670.8|42650.8|6
1637252490000|2021-11-18 16:21:30|42670.5|42650.5|42670.8|42650.8|42670.8|42650.8|42670.5|42650.5|2
1637252500000|2021-11-18 16:21:40|42673|42653|42668|42648|42673|42653|42668|42648|3
1637252510000|2021-11-18 16:21:50|42668.3|42648.3|42673|42653|42673|42653|42668|42648|5
1637252520000|2021-11-18 16:22:00|42670.8|42650.8|42673.3|42653.3|42673.3|42653.3|42670.8|42650.8|8
1637252530000|2021-11-18 16:22:10|42673.6|42653.6|42681.1|42661.1|42681.1|42661.1|42673.6|42653.6|10
1637252540000|2021-11-18 16:22:20|42683.3|42663.3|42686.4|42666.4|42687.7|42667.7|42681.1|42661.1|8
1637252550000|2021-11-18 16:22:30|42686.1|42666.1|42690.8|42670.8|42690.8|42670.8|42686.1|42666.1|2
1637252560000|2021-11-18 16:22:40|42695.8|42675.8|42695.8|42675.8|42698|42678|42693.6|42673.6|10
1637252570000|2021-11-18 16:22:50|42698|42678|42693.6|42673.6|42698|42678|42693.3|42673.3|0
1637252580000|2021-11-18 16:23:00|42695.8|42675.8|42696.1|42676.1|42698.3|42678.3|42695.8|42675.8|2
1637252590000|2021-11-18 16:23:10|42698.6|42678.6|42703.6|42683.6|42703.6|42683.6|42698.6|42678.6|10
1637252600000|2021-11-18 16:23:20|42706.1|42686.1|42703.6|42683.6|42706.1|42686.1|42703.6|42683.6|9
1637252610000|2021-11-18 16:23:30|42701.1|42681.1|42701.1|42681.1|42701.1|42681.1|42700.8|42680.8|12
1637252620000|2021-11-18 16:23:40|42698.9|42678.9|42703.6|42683.6|42703.6|42683.6|42698.9|42678.9|4
1637252630000|2021-11-18 16:23:50|42708.6|42688.6|42718.6|42698.6|42718.6|42698.6|42708.6|42688.6|15
1637252640000|2021-11-18 16:24:00|42721.1|42701.1|42723.6|42703.6|42723.6|42703.6|42720.8|42700.8|11
1637252650000|2021-11-18 16:24:10|42725.8|42705.8|42731.1|42711.1|42735.5|42715.5|42725.8|42705.8|16
1637252660000|2021-11-18 16:24:20|42735.8|42715.8|42736.1|42716.1|42740.8|42720.8|42735.8|42715.8|18
1637252670000|2021-11-18 16:24:30|42735.8|42715.8|42740.8|42720.8|42740.8|42720.8|42733.6|42713.6|8
1637252680000|2021-11-18 16:24:40|42743|42723|42741.1|42721.1|42748.6|42728.6|42740.8|42720.8|20
1637252690000|2021-11-18 16:24:50|42741.4|42721.4|42748.6|42728.6|42748.6|42728.6|42741.1|42721.1|16
1637252700000|2021-11-18 16:25:00|42750.8|42730.8|42750.5|42730.5|42753.3|42733.3|42746.4|42726.4|17
1637252710000|2021-11-18 16:25:10|42750.8|42730.8|42750.8|42730.8|42750.8|42730.8|42748.6|42728.6|1
1637252720000|2021-11-18 16:25:20|42745.8|42725.8|42745.8|42725.8|42748.6|42728.6|42745.8|42725.8|12
1637252730000|2021-11-18 16:25:30|42748|42728|42748.3|42728.3|42748.6|42728.6|42745.8|42725.8|4
1637252740000|2021-11-18 16:25:40|42748.6|42728.6|42750.8|42730.8|42750.8|42730.8|42748.6|42728.6|2
1637252750000|2021-11-18 16:25:50|42751.1|42731.1|42775.8|42755.8|42775.8|42755.8|42751.1|42731.1|27
1637252760000|2021-11-18 16:26:00|42778|42758|42778.6|42758.6|42781.1|42761.1|42773.6|42753.6|20
1637252770000|2021-11-18 16:26:10|42781.1|42761.1|42786.1|42766.1|42791.4|42771.4|42781.1|42761.1|41
1637252780000|2021-11-18 16:26:20|42786.4|42766.4|42778.9|42758.9|42791.1|42771.1|42778.6|42758.6|9
1637252790000|2021-11-18 16:26:30|42781.1|42761.1|42776.1|42756.1|42781.1|42761.1|42776.1|42756.1|15
1637252800000|2021-11-18 16:26:40|42776.4|42756.4|42778.9|42758.9|42778.9|42758.9|42773.9|42753.9|6
1637252810000|2021-11-18 16:26:50|42783.6|42763.6|42776.1|42756.1|42783.6|42763.6|42776.1|42756.1|19
1637252820000|2021-11-18 16:27:00|42776.4|42756.4|42776.4|42756.4|42781.4|42761.4|42773.9|42753.9|35
1637252830000|2021-11-18 16:27:10|42778.6|42758.6|42778.6|42758.6|42780.8|42760.8|42778.6|42758.6|4
1637252840000|2021-11-18 16:27:20|42781.1|42761.1|42783.9|42763.9|42783.9|42763.9|42781.1|42761.1|6
1637252850000|2021-11-18 16:27:30|42781.6|42761.6|42776.6|42756.6|42781.6|42761.6|42776.6|42756.6|5
1637252860000|2021-11-18 16:27:40|42778.9|42758.9|42775.8|42755.8|42778.9|42758.9|42771.4|42751.4|14
1637252870000|2021-11-18 16:27:50|42773.6|42753.6|42771.4|42751.4|42776.1|42756.1|42771.1|42751.1|9
1637252880000|2021-11-18 16:28:00|42773.6|42753.6|42766.1|42746.1|42773.6|42753.6|42766.1|42746.1|14
1637252890000|2021-11-18 16:28:10|42766.4|42746.4|42766.4|42746.4|42768.6|42748.6|42766.1|42746.1|12
1637252900000|2021-11-18 16:28:20|42766.1|42746.1|42763.6|42743.6|42766.1|42746.1|42761.4|42741.4|1
1637252910000|2021-11-18 16:28:30|42763.9|42743.9|42753.6|42733.6|42763.9|42743.9|42753.3|42733.3|13
1637252920000|2021-11-18 16:28:40|42751.1|42731.1|42753.6|42733.6|42753.6|42733.6|42748.9|42728.9|16
1637252930000|2021-11-18 16:28:50|42754.1|42734.1|42766.1|42746.1|42766.1|42746.1|42754.1|42734.1|13
1637252940000|2021-11-18 16:29:00|42763.6|42743.6|42771.1|42751.1|42771.1|42751.1|42763.6|42743.6|8
1637252950000|2021-11-18 16:29:10|42773.6|42753.6|42778.6|42758.6|42778.6|42758.6|42773.6|42753.6|3
1637252960000|2021-11-18 16:29:20|42776.4|42756.4|42778.9|42758.9|42778.9|42758.9|42773.6|42753.6|5
1637252970000|2021-11-18 16:29:30|42778.6|42758.6|42783.6|42763.6|42783.6|42763.6|42778.6|42758.6|6
1637252980000|2021-11-18 16:29:40|42781.4|42761.4|42778.6|42758.6|42781.4|42761.4|42776.1|42756.1|15
1637252990000|2021-11-18 16:29:50|42779.1|42759.1|42770.5|42750.5|42783.6|42763.6|42770.5|42750.5|56
1637253000000|2021-11-18 16:30:00|42770.2|42750.2|42765.5|42745.5|42770.8|42750.8|42763|42743|15
1637253010000|2021-11-18 16:30:10|42768|42748|42775.5|42755.5|42777.7|42757.7|42768|42748|20
1637253020000|2021-11-18 16:30:20|42777.7|42757.7|42780.2|42760.2|42780.2|42760.2|42773|42753|9
1637253030000|2021-11-18 16:30:30|42782.7|42762.7|42795.2|42775.2|42798.3|42778.3|42782.7|42762.7|19
1637253040000|2021-11-18 16:30:40|42795.5|42775.5|42798|42778|42798|42778|42790.8|42770.8|12
1637253050000|2021-11-18 16:30:50|42800.2|42780.2|42800.8|42780.8|42800.8|42780.8|42798|42778|7
1637253060000|2021-11-18 16:31:00|42803|42783|42811.1|42791.1|42811.1|42791.1|42803|42783|20
1637253070000|2021-11-18 16:31:10|42808.6|42788.6|42805.8|42785.8|42808.6|42788.6|42805.8|42785.8|6
1637253080000|2021-11-18 16:31:20|42803.6|42783.6|42813|42793|42813|42793|42803.6|42783.6|5
1637253090000|2021-11-18 16:31:30|42813.3|42793.3|42820.8|42800.8|42820.8|42800.8|42813|42793|10
1637253100000|2021-11-18 16:31:40|42818.6|42798.6|42821.1|42801.1|42821.1|42801.1|42816.1|42796.1|31
1637253110000|2021-11-18 16:31:50|42820.8|42800.8|42821.1|42801.1|42825.5|42805.5|42820.5|42800.5|11
1637253120000|2021-11-18 16:32:00|42820.8|42800.8|42817.7|42797.7|42820.8|42800.8|42817.7|42797.7|10
1637253130000|2021-11-18 16:32:10|42818|42798|42818|42798|42818|42798|42813|42793|12
1637253140000|2021-11-18 16:32:20|42820.2|42800.2|42822.7|42802.7|42822.7|42802.7|42818|42798|8
1637253150000|2021-11-18 16:32:30|42820.5|42800.5|42823|42803|42823.3|42803.3|42818.3|42798.3|11
1637253160000|2021-11-18 16:32:40|42820.8|42800.8|42830.8|42810.8|42831.4|42811.4|42820.8|42800.8|16
1637253170000|2021-11-18 16:32:50|42831.1|42811.1|42843.3|42823.3|42843.3|42823.3|42830.8|42810.8|24
1637253180000|2021-11-18 16:33:00|42843|42823|42860.8|42840.8|42862.7|42842.7|42838.6|42818.6|44
1637253190000|2021-11-18 16:33:10|42858.3|42838.3|42858|42838|42858.3|42838.3|42853|42833|25
1637253200000|2021-11-18 16:33:20|42858.3|42838.3|42863.3|42843.3|42863.3|42843.3|42855.8|42835.8|30
1637253210000|2021-11-18 16:33:30|42865.8|42845.8|42853.3|42833.3|42870.8|42850.8|42850.8|42830.8|26
1637253220000|2021-11-18 16:33:40|42855.8|42835.8|42858.6|42838.6|42858.6|42838.6|42855.8|42835.8|8
1637253230000|2021-11-18 16:33:50|42856.4|42836.4|42858.3|42838.3|42858.3|42838.3|42855.8|42835.8|12
1637253240000|2021-11-18 16:34:00|42865.8|42845.8|42863.6|42843.6|42865.8|42845.8|42860.2|42840.2|52
1637253250000|2021-11-18 16:34:10|42861.4|42841.4|42868.6|42848.6|42868.6|42848.6|42861.1|42841.1|15
1637253260000|2021-11-18 16:34:20|42866.4|42846.4|42863.6|42843.6|42868.6|42848.6|42863.6|42843.6|9
1637253270000|2021-11-18 16:34:30|42861.4|42841.4|42858.6|42838.6|42861.4|42841.4|42858.3|42838.3|2
1637253280000|2021-11-18 16:34:40|42856.4|42836.4|42856.4|42836.4|42858.6|42838.6|42856.1|42836.1|27
1637253290000|2021-11-18 16:34:50|42856.1|42836.1|42833.9|42813.9|42856.4|42836.4|42831.6|42811.6|15
1637253300000|2021-11-18 16:35:00|42831.4|42811.4|42834.1|42814.1|42843.6|42823.6|42831.4|42811.4|15
1637253310000|2021-11-18 16:35:10|42831.9|42811.9|42833.9|42813.9|42836.4|42816.4|42831.9|42811.9|7
1637253320000|2021-11-18 16:35:20|42836.1|42816.1|42840.8|42820.8|42840.8|42820.8|42835.8|42815.8|17
1637253330000|2021-11-18 16:35:30|42841.1|42821.1|42841.1|42821.1|42843.6|42823.6|42838.6|42818.6|3
1637253340000|2021-11-18 16:35:40|42838.9|42818.9|42838.6|42818.6|42838.9|42818.9|42838.6|42818.6|3
1637253350000|2021-11-18 16:35:50|42838.3|42818.3|42841.1|42821.1|42841.1|42821.1|42836.4|42816.4|4
1637253360000|2021-11-18 16:36:00|42838.9|42818.9|42846.4|42826.4|42848.6|42828.6|42838.9|42818.9|8
1637253370000|2021-11-18 16:36:10|42848.9|42828.9|42853.6|42833.6|42853.6|42833.6|42848.6|42828.6|7
1637253380000|2021-11-18 16:36:20|42853.9|42833.9|42861.4|42841.4|42866.4|42846.4|42853.9|42833.9|20
1637253390000|2021-11-18 16:36:30|42861.6|42841.6|42858.9|42838.9|42866.4|42846.4|42856.4|42836.4|6
1637253400000|2021-11-18 16:36:40|42861.4|42841.4|42861.4|42841.4|42861.4|42841.4|42858.9|42838.9|8
1637253410000|2021-11-18 16:36:50|42861.1|42841.1|42861.1|42841.1|42861.1|42841.1|42861.1|42841.1|1
1637253420000|2021-11-18 16:37:00|42856.6|42836.6|42858.9|42838.9|42859.1|42839.1|42854.1|42834.1|12
1637253430000|2021-11-18 16:37:10|42861.1|42841.1|42856.4|42836.4|42861.1|42841.1|42854.1|42834.1|7
1637253440000|2021-11-18 16:37:20|42858.9|42838.9|42863.9|42843.9|42866.1|42846.1|42858.9|42838.9|7
1637253450000|2021-11-18 16:37:30|42866.1|42846.1|42863.6|42843.6|42866.1|42846.1|42863.6|42843.6|5
1637253460000|2021-11-18 16:37:40|42866.1|42846.1|42856.6|42836.6|42866.1|42846.1|42854.4|42834.4|20
1637253470000|2021-11-18 16:37:50|42854.4|42834.4|42851.4|42831.4|42856.4|42836.4|42851.4|42831.4|14
1637253480000|2021-11-18 16:38:00|42853.6|42833.6|42866.4|42846.4|42866.4|42846.4|42853.6|42833.6|20
1637253490000|2021-11-18 16:38:10|42863.9|42843.9|42863.9|42843.9|42863.9|42843.9|42863.6|42843.6|6
1637253500000|2021-11-18 16:38:20|42866.1|42846.1|42863.9|42843.9|42866.1|42846.1|42861.4|42841.4|5
1637253510000|2021-11-18 16:38:30|42861.6|42841.6|42861.1|42841.1|42866.4|42846.4|42858.9|42838.9|5
1637253520000|2021-11-18 16:38:40|42861.4|42841.4|42861.4|42841.4|42861.4|42841.4|42856.4|42836.4|7
1637253530000|2021-11-18 16:38:50|42856.6|42836.6|42861.4|42841.4|42861.4|42841.4|42856.6|42836.6|0
1637253540000|2021-11-18 16:39:00|42863.9|42843.9|42866.1|42846.1|42866.1|42846.1|42861.6|42841.6|16
1637253550000|2021-11-18 16:39:10|42863.9|42843.9|42860.8|42840.8|42863.9|42843.9|42860.8|42840.8|13
1637253560000|2021-11-18 16:39:20|42861.1|42841.1|42856.4|42836.4|42861.4|42841.4|42854.1|42834.1|3
1637253570000|2021-11-18 16:39:30|42854.1|42834.1|42839.1|42819.1|42854.1|42834.1|42839.1|42819.1|9
1637253580000|2021-11-18 16:39:40|42836.6|42816.6|42828.6|42808.6|42836.6|42816.6|42828.6|42808.6|41
1637253590000|2021-11-18 16:39:50|42828.3|42808.3|42828.3|42808.3|42828.6|42808.6|42825.8|42805.8|12
1637253600000|2021-11-18 16:40:00|42828.6|42808.6|42843.6|42823.6|42843.9|42823.9|42828.6|42808.6|17
1637253610000|2021-11-18 16:40:10|42845.8|42825.8|42865.8|42845.8|42866.1|42846.1|42845.8|42825.8|5
1637253620000|2021-11-18 16:40:20|42863.3|42843.3|42860.5|42840.5|42863.3|42843.3|42860.5|42840.5|13
1637253630000|2021-11-18 16:40:30|42860.8|42840.8|42866.1|42846.1|42868.3|42848.3|42860.8|42840.8|52
1637253640000|2021-11-18 16:40:40|42865.8|42845.8|42863|42843|42870.8|42850.8|42863|42843|14
1637253650000|2021-11-18 16:40:50|42860.8|42840.8|42858.6|42838.6|42860.8|42840.8|42856.1|42836.1|9
1637253660000|2021-11-18 16:41:00|42861.1|42841.1|42866.1|42846.1|42866.1|42846.1|42858.6|42838.6|6
1637253670000|2021-11-18 16:41:10|42868.3|42848.3|42861.4|42841.4|42868.3|42848.3|42861.4|42841.4|21
1637253680000|2021-11-18 16:41:20|42861.1|42841.1|42861.1|42841.1|42863.9|42843.9|42859.1|42839.1|17
1637253690000|2021-11-18 16:41:30|42861.4|42841.4|42861.1|42841.1|42861.4|42841.4|42861.1|42841.1|4
1637253700000|2021-11-18 16:41:40|42861.4|42841.4|42866.1|42846.1|42866.1|42846.1|42861.1|42841.1|3
1637253710000|2021-11-18 16:41:50|42861.1|42841.1|42858.6|42838.6|42861.1|42841.1|42856.4|42836.4|6
1637253720000|2021-11-18 16:42:00|42861.1|42841.1|42861.4|42841.4|42861.4|42841.4|42861.1|42841.1|6
1637253730000|2021-11-18 16:42:10|||||||||1
1637253740000|2021-11-18 16:42:20|42861.1|42841.1|42858.6|42838.6|42861.1|42841.1|42858.3|42838.3|18
1637253750000|2021-11-18 16:42:30|42860.8|42840.8|42896.4|42876.4|42901.4|42881.4|42860.8|42840.8|78
1637253760000|2021-11-18 16:42:40|42898.6|42878.6|42903.9|42883.9|42903.9|42883.9|42896.4|42876.4|29
1637253770000|2021-11-18 16:42:50|42906.1|42886.1|42916.6|42896.6|42916.6|42896.6|42903.9|42883.9|30
1637253780000|2021-11-18 16:43:00|42919.1|42899.1|42913.9|42893.9|42921.4|42901.4|42913.9|42893.9|12
1637253790000|2021-11-18 16:43:10|42911.6|42891.6|42913.6|42893.6|42913.9|42893.9|42911.1|42891.1|7
1637253800000|2021-11-18 16:43:20|42913.9|42893.9|42916.4|42896.4|42916.4|42896.4|42911.4|42891.4|30
1637253810000|2021-11-18 16:43:30|42916.6|42896.6|42934.1|42914.1|42936.6|42916.6|42916.4|42896.4|47
1637253820000|2021-11-18 16:43:40|42934.4|42914.4|42939.1|42919.1|42941.6|42921.6|42934.4|42914.4|18
1637253830000|2021-11-18 16:43:50|42941.4|42921.4|42929.1|42909.1|42941.6|42921.6|42928.9|42908.9|35
1637253840000|2021-11-18 16:44:00|42931.4|42911.4|42931.1|42911.1|42936.4|42916.4|42928.9|42908.9|18
1637253850000|2021-11-18 16:44:10|42928.9|42908.9|42928.9|42908.9|42936.4|42916.4|42928.9|42908.9|9
1637253860000|2021-11-18 16:44:20|42931.1|42911.1|42931.4|42911.4|42931.4|42911.4|42928.9|42908.9|11
1637253870000|2021-11-18 16:44:30|42928.9|42908.9|42928.9|42908.9|42931.4|42911.4|42928.9|42908.9|5
1637253880000|2021-11-18 16:44:40|42929.1|42909.1|42934.1|42914.1|42934.1|42914.1|42929.1|42909.1|6
1637253890000|2021-11-18 16:44:50|42936.4|42916.4|42936.4|42916.4|42941.4|42921.4|42936.4|42916.4|8
1637253900000|2021-11-18 16:45:00|42938.9|42918.9|42953.9|42933.9|42953.9|42933.9|42938.9|42918.9|31
1637253910000|2021-11-18 16:45:10|42953.6|42933.6|42938.9|42918.9|42954.1|42934.1|42938.9|42918.9|19
1637253920000|2021-11-18 16:45:20|42936.6|42916.6|42931.6|42911.6|42943.9|42923.9|42931.6|42911.6|34
1637253930000|2021-11-18 16:45:30|42936.1|42916.1|42926.4|42906.4|42936.1|42916.1|42926.4|42906.4|36
1637253940000|2021-11-18 16:45:40|42926.1|42906.1|42918.6|42898.6|42926.1|42906.1|42916.4|42896.4|14
1637253950000|2021-11-18 16:45:50|42916.4|42896.4|42913.9|42893.9|42916.4|42896.4|42913.6|42893.6|11
1637253960000|2021-11-18 16:46:00|42911.6|42891.6|42906.4|42886.4|42923.9|42903.9|42906.4|42886.4|14
1637253970000|2021-11-18 16:46:10|42903.9|42883.9|42911.4|42891.4|42911.4|42891.4|42903.6|42883.6|18
1637253980000|2021-11-18 16:46:20|42911.6|42891.6|42918.9|42898.9|42921.4|42901.4|42911.6|42891.6|6
1637253990000|2021-11-18 16:46:30|42921.1|42901.1|42921.4|42901.4|42921.4|42901.4|42918.9|42898.9|2
1637254000000|2021-11-18 16:46:40|42916.4|42896.4|42911.4|42891.4|42916.4|42896.4|42906.6|42886.6|16
1637254010000|2021-11-18 16:46:50|42909.1|42889.1|42908.9|42888.9|42911.4|42891.4|42906.4|42886.4|5
1637254020000|2021-11-18 16:47:00|42906.6|42886.6|42916.4|42896.4|42916.4|42896.4|42906.4|42886.4|10
1637254030000|2021-11-18 16:47:10|42918.9|42898.9|42916.6|42896.6|42921.4|42901.4|42916.1|42896.1|7
1637254040000|2021-11-18 16:47:20|42914.1|42894.1|42921.4|42901.4|42921.4|42901.4|42906.4|42886.4|20
1637254050000|2021-11-18 16:47:30|42921.6|42901.6|42923.9|42903.9|42926.6|42906.6|42921.6|42901.6|11
1637254060000|2021-11-18 16:47:40|42926.1|42906.1|42921.4|42901.4|42926.4|42906.4|42921.4|42901.4|11
1637254070000|2021-11-18 16:47:50|42923.9|42903.9|42921.4|42901.4|42923.9|42903.9|42921.4|42901.4|13
1637254080000|2021-11-18 16:48:00|42916.6|42896.6|42931.4|42911.4|42931.4|42911.4|42916.4|42896.4|22
1637254090000|2021-11-18 16:48:10|42931.6|42911.6|42934.1|42914.1|42936.6|42916.6|42931.4|42911.4|12
1637254100000|2021-11-18 16:48:20|42936.4|42916.4|42938.9|42918.9|42939.1|42919.1|42936.4|42916.4|12
1637254110000|2021-11-18 16:48:30|42939.1|42919.1|42936.4|42916.4|42946.4|42926.4|42936.4|42916.4|14
1637254120000|2021-11-18 16:48:40|42936.6|42916.6|42926.4|42906.4|42941.4|42921.4|42923.9|42903.9|10
1637254130000|2021-11-18 16:48:50|42926.1|42906.1|42916.1|42896.1|42926.1|42906.1|42916.1|42896.1|19
1637254140000|2021-11-18 16:49:00|42916.4|42896.4|42916.6|42896.6|42919.1|42899.1|42916.4|42896.4|16
1637254150000|2021-11-18 16:49:10|42914.4|42894.4|42914.7|42894.7|42917.2|42897.2|42914.4|42894.4|92
1637254160000|2021-11-18 16:49:20|42912.5|42892.5|42917.5|42897.5|42917.5|42897.5|42912.5|42892.5|27
1637254170000|2021-11-18 16:49:30|42912.5|42892.5|42917.5|42897.5|42917.5|42897.5|42910.3|42890.3|6
1637254180000|2021-11-18 16:49:40|42917.8|42897.8|42917.8|42897.8|42922.5|42902.5|42917.5|42897.5|8
1637254190000|2021-11-18 16:49:50|42917.5|42897.5|42912.2|42892.2|42920.3|42900.3|42912.2|42892.2|33
1637254200000|2021-11-18 16:50:00|42914.7|42894.7|42911.9|42891.9|42914.7|42894.7|42902.2|42882.2|30
1637254210000|2021-11-18 16:50:10|42912.2|42892.2|42924.4|42904.4|42924.4|42904.4|42912.2|42892.2|14
1637254220000|2021-11-18 16:50:20|42924.7|42904.7|42924.4|42904.4|42926.9|42906.9|42924.4|42904.4|9
1637254230000|2021-11-18 16:50:30|42919.7|42899.7|42922.2|42902.2|42924.4|42904.4|42915|42895|7
1637254240000|2021-11-18 16:50:40|42924.4|42904.4|42919.7|42899.7|42924.7|42904.7|42919.7|42899.7|13
1637254250000|2021-11-18 16:50:50|42917.2|42897.2|42907.2|42887.2|42917.2|42897.2|42907.2|42887.2|14
1637254260000|2021-11-18 16:51:00|42904.7|42884.7|42921.9|42901.9|42921.9|42901.9|42904.7|42884.7|16
1637254270000|2021-11-18 16:51:10|42922.2|42902.2|42922.2|42902.2|42924.7|42904.7|42922.2|42902.2|9
1637254280000|2021-11-18 16:51:20|42921.9|42901.9|42909.7|42889.7|42922.2|42902.2|42909.7|42889.7|16
1637254290000|2021-11-18 16:51:30|42910|42890|42902.5|42882.5|42912.2|42892.2|42902.5|42882.5|9
1637254300000|2021-11-18 16:51:40|42902.2|42882.2|42897.2|42877.2|42902.5|42882.5|42897.2|42877.2|11
1637254310000|2021-11-18 16:51:50|42894.7|42874.7|42896.9|42876.9|42896.9|42876.9|42892.5|42872.5|7
1637254320000|2021-11-18 16:52:00|42897.2|42877.2|42899.7|42879.7|42902.2|42882.2|42897.2|42877.2|8
1637254330000|2021-11-18 16:52:10|42901.9|42881.9|42896.9|42876.9|42901.9|42881.9|42896.9|42876.9|15
1637254340000|2021-11-18 16:52:20|42894.7|42874.7|42902.2|42882.2|42902.2|42882.2|42894.4|42874.4|7
1637254350000|2021-11-18 16:52:30|42902.5|42882.5|42901.6|42881.6|42902.5|42882.5|42899.4|42879.4|12
1637254360000|2021-11-18 16:52:40|||||||||1
1637254370000|2021-11-18 16:52:50|42904.4|42884.4|42898.9|42878.9|42904.4|42884.4|42898.9|42878.9|26
1637254380000|2021-11-18 16:53:00|42896.4|42876.4|42896.4|42876.4|42896.4|42876.4|42896.4|42876.4|8
1637254390000|2021-11-18 16:53:10|42893.9|42873.9|42891.6|42871.6|42893.9|42873.9|42891.4|42871.4|3
1637254400000|2021-11-18 16:53:20|42891.4|42871.4|42886.4|42866.4|42891.6|42871.6|42886.4|42866.4|9
1637254410000|2021-11-18 16:53:30|42881.4|42861.4|42901.6|42881.6|42906.6|42886.6|42879.1|42859.1|16
1637254420000|2021-11-18 16:53:40|42904.1|42884.1|42918.6|42898.6|42918.6|42898.6|42904.1|42884.1|14
1637254430000|2021-11-18 16:53:50|42918.9|42898.9|42924.1|42904.1|42924.1|42904.1|42918.9|42898.9|19
1637254440000|2021-11-18 16:54:00|42929.1|42909.1|42929.4|42909.4|42931.6|42911.6|42924.1|42904.1|33
1637254450000|2021-11-18 16:54:10|42927.2|42907.2|42941.9|42921.9|42941.9|42921.9|42927.2|42907.2|23
1637254460000|2021-11-18 16:54:20|42944.7|42924.7|42939.7|42919.7|42944.7|42924.7|42939.7|42919.7|4
1637254470000|2021-11-18 16:54:30|42937.5|42917.5|42937.2|42917.2|42939.7|42919.7|42937.2|42917.2|11
1637254480000|2021-11-18 16:54:40|42936.9|42916.9|42934.7|42914.7|42936.9|42916.9|42932.2|42912.2|10
1637254490000|2021-11-18 16:54:50|42936.9|42916.9|42927.2|42907.2|42936.9|42916.9|42924.4|42904.4|26
1637254500000|2021-11-18 16:55:00|42927.5|42907.5|42944.7|42924.7|42946.9|42926.9|42927.5|42907.5|21
1637254510000|2021-11-18 16:55:10|42945|42925|42944.7|42924.7|42947.2|42927.2|42944.7|42924.7|17
1637254520000|2021-11-18 16:55:20|42939.7|42919.7|42932.2|42912.2|42942.2|42922.2|42932.2|42912.2|16
1637254530000|2021-11-18 16:55:30|42929.7|42909.7|42929.7|42909.7|42934.7|42914.7|42924.7|42904.7|17
1637254540000|2021-11-18 16:55:40|42927.2|42907.2|42937.2|42917.2|42937.2|42917.2|42927.2|42907.2|10
1637254550000|2021-11-18 16:55:50|42939.7|42919.7|42939.7|42919.7|42939.7|42919.7|42936.9|42916.9|5
1637254560000|2021-11-18 16:56:00|42942.5|42922.5|42945|42925|42945|42925|42942.5|42922.5|12
1637254570000|2021-11-18 16:56:10|42945.3|42925.3|42954.1|42934.1|42954.1|42934.1|42945.3|42925.3|13
1637254580000|2021-11-18 16:56:20|42956.4|42936.4|42949.1|42929.1|42956.6|42936.6|42949.1|42929.1|17
1637254590000|2021-11-18 16:56:30|42948.9|42928.9|42948.9|42928.9|42948.9|42928.9|42948.9|42928.9|4
1637254600000|2021-11-18 16:56:40|42949.1|42929.1|42951.4|42931.4|42951.4|42931.4|42949.1|42929.1|7
1637254610000|2021-11-18 16:56:50|42951.6|42931.6|42951.6|42931.6|42956.1|42936.1|42951.6|42931.6|9
1637254620000|2021-11-18 16:57:00|42954.1|42934.1|42959.1|42939.1|42959.1|42939.1|42948.9|42928.9|18
1637254630000|2021-11-18 16:57:10|42959.4|42939.4|42969.1|42949.1|42971.6|42951.6|42959.4|42939.4|20
1637254640000|2021-11-18 16:57:20|42971.4|42951.4|42974.1|42954.1|42976.4|42956.4|42969.1|42949.1|17
1637254650000|2021-11-18 16:57:30|42976.4|42956.4|42974.2|42954.2|42976.4|42956.4|42974.1|42954.1|15
1637254660000|2021-11-18 16:57:40|42973.9|42953.9|42968.9|42948.9|42973.9|42953.9|42968.9|42948.9|5
1637254670000|2021-11-18 16:57:50|42971.4|42951.4|42966.4|42946.4|42971.4|42951.4|42966.4|42946.4|4
1637254680000|2021-11-18 16:58:00|42966.7|42946.7|42956.4|42936.4|42968.9|42948.9|42953.9|42933.9|8
1637254690000|2021-11-18 16:58:10|42956.7|42936.7|42949.2|42929.2|42966.4|42946.4|42946.7|42926.7|42
1637254700000|2021-11-18 16:58:20|42949.4|42929.4|42946.7|42926.7|42949.4|42929.4|42946.4|42926.4|18
1637254710000|2021-11-18 16:58:30|42948.9|42928.9|42946.7|42926.7|42949.4|42929.4|42946.7|42926.7|8
1637254720000|2021-11-18 16:58:40|42946.4|42926.4|42944.2|42924.2|42949.2|42929.2|42944.2|42924.2|8
1637254730000|2021-11-18 16:58:50|42941.7|42921.7|42941.4|42921.4|42944.2|42924.2|42941.4|42921.4|10
1637254740000|2021-11-18 16:59:00|42941.7|42921.7|42934.2|42914.2|42941.7|42921.7|42933.9|42913.9|13
1637254750000|2021-11-18 16:59:10|42936.4|42916.4|42933.9|42913.9|42936.4|42916.4|42931.7|42911.7|15
1637254760000|2021-11-18 16:59:20|42931.7|42911.7|42936.7|42916.7|42936.7|42916.7|42931.7|42911.7|9
1637254770000|2021-11-18 16:59:30|42936.9|42916.9|42941.7|42921.7|42946.4|42926.4|42936.7|42916.7|13
1637254780000|2021-11-18 16:59:40|42941.4|42921.4|42941.4|42921.4|42941.4|42921.4|42936.4|42916.4|9
1637254790000|2021-11-18 16:59:50|42939.2|42919.2|42946.7|42926.7|42946.7|42926.7|42936.4|42916.4|14
1637254800000|2021-11-18 17:00:00|42948.9|42928.9|42951.4|42931.4|42951.4|42931.4|42943.9|42923.9|18
1637254810000|2021-11-18 17:00:10|42956.4|42936.4|42961.4|42941.4|42961.4|42941.4|42956.4|42936.4|21
1637254820000|2021-11-18 17:00:20|42959.2|42939.2|42959.2|42939.2|42959.2|42939.2|42954.2|42934.2|7
1637254830000|2021-11-18 17:00:30|42963.9|42943.9|42969.2|42949.2|42969.2|42949.2|42963.9|42943.9|8
1637254840000|2021-11-18 17:00:40|42971.7|42951.7|42971.7|42951.7|42971.7|42951.7|42971.7|42951.7|2
1637254850000|2021-11-18 17:00:50|42974.2|42954.2|43001.9|42981.9|43002.2|42982.2|42971.7|42951.7|24
1637254860000|2021-11-18 17:01:00|43002.2|42982.2|42997.2|42977.2|43002.2|42982.2|42994.4|42974.4|34
1637254870000|2021-11-18 17:01:10|42997.5|42977.5|42996.9|42976.9|43001.9|42981.9|42995|42975|28
1637254880000|2021-11-18 17:01:20|42999.2|42979.2|43009.7|42989.7|43014.7|42994.7|42996.9|42976.9|21
1637254890000|2021-11-18 17:01:30|43007.5|42987.5|43012.5|42992.5|43014.7|42994.7|43007.5|42987.5|16
1637254900000|2021-11-18 17:01:40|43015|42995|43017.5|42997.5|43017.5|42997.5|43015|42995|5
1637254910000|2021-11-18 17:01:50|43020|43000|43017.8|42997.8|43020.3|43000.3|43017.8|42997.8|19
1637254920000|2021-11-18 17:02:00|43018|42998|43017.8|42997.8|43022.8|43002.8|43017.8|42997.8|24
1637254930000|2021-11-18 17:02:10|43020|43000|43037.5|43017.5|43037.5|43017.5|43015.5|42995.5|18
1637254940000|2021-11-18 17:02:20|43032.8|43012.8|43032.5|43012.5|43035|43015|43032.5|43012.5|6
1637254950000|2021-11-18 17:02:30|43034.7|43014.7|43059.7|43039.7|43065.3|43045.3|43034.7|43014.7|33
1637254960000|2021-11-18 17:02:40|43055.3|43035.3|43092.8|43072.8|43092.8|43072.8|43055.3|43035.3|33
1637254970000|2021-11-18 17:02:50|43090.3|43070.3|43085.8|43065.8|43090.3|43070.3|43080.8|43060.8|7
1637254980000|2021-11-18 17:03:00|43088|43068|43083.3|43063.3|43090.5|43070.5|43083.3|43063.3|13
1637254990000|2021-11-18 17:03:10|43085.5|43065.5|43067.8|43047.8|43085.5|43065.5|43065.3|43045.3|19
1637255000000|2021-11-18 17:03:20|43068|43048|43072.8|43052.8|43075.3|43055.3|43067.8|43047.8|18
1637255010000|2021-11-18 17:03:30|43075|43055|43063|43043|43075.3|43055.3|43063|43043|19
1637255020000|2021-11-18 17:03:40|43060.3|43040.3|43055.8|43035.8|43060.3|43040.3|43055.5|43035.5|5
1637255030000|2021-11-18 17:03:50|43055.5|43035.5|43055.5|43035.5|43058|43038|43055.3|43035.3|11
1637255040000|2021-11-18 17:04:00|43055.8|43035.8|43057.8|43037.8|43062.8|43042.8|43055.5|43035.5|5
1637255050000|2021-11-18 17:04:10|43055.5|43035.5|43055|43035|43055.5|43035.5|43055|43035|11
1637255060000|2021-11-18 17:04:20|43048|43028|43045.3|43025.3|43048|43028|43045.3|43025.3|18
1637255070000|2021-11-18 17:04:30|43045|43025|43042.8|43022.8|43045.3|43025.3|43042.8|43022.8|12
1637255080000|2021-11-18 17:04:40|43043|43023|43038|43018|43045.3|43025.3|43038|43018|4
1637255090000|2021-11-18 17:04:50|43040.3|43020.3|43045.3|43025.3|43045.3|43025.3|43040.3|43020.3|7
1637255100000|2021-11-18 17:05:00|43045.8|43025.8|43050.5|43030.5|43052.8|43032.8|43045.8|43025.8|13
1637255110000|2021-11-18 17:05:10|43052.8|43032.8|43055.3|43035.3|43055.3|43035.3|43052.8|43032.8|4
1637255120000|2021-11-18 17:05:20|43055.5|43035.5|43048|43028|43057.8|43037.8|43045.8|43025.8|9
1637255130000|2021-11-18 17:05:30|43047.8|43027.8|43047.8|43027.8|43048|43028|43047.8|43027.8|3
1637255140000|2021-11-18 17:05:40|43045.5|43025.5|43038|43018|43047.8|43027.8|43037.8|43017.8|9
1637255150000|2021-11-18 17:05:50|43037.5|43017.5|43033|43013|43037.5|43017.5|43033|43013|7
1637255160000|2021-11-18 17:06:00|43030.8|43010.8|43055.5|43035.5|43058|43038|43030.8|43010.8|96
1637255170000|2021-11-18 17:06:10|43053.3|43033.3|43073|43053|43073|43053|43050.8|43030.8|6
1637255180000|2021-11-18 17:06:20|43070.8|43050.8|43068|43048|43073|43053|43068|43048|9
1637255190000|2021-11-18 17:06:30|43065.8|43045.8|43063.3|43043.3|43065.8|43045.8|43063.3|43043.3|1
1637255200000|2021-11-18 17:06:40|43065.5|43045.5|43068.3|43048.3|43068.3|43048.3|43063.6|43043.6|3
1637255210000|2021-11-18 17:06:50|43070.5|43050.5|43070.5|43050.5|43072.8|43052.8|43065.5|43045.5|12
1637255220000|2021-11-18 17:07:00|43070.3|43050.3|43067.8|43047.8|43072.8|43052.8|43067.8|43047.8|10
1637255230000|2021-11-18 17:07:10|43068|43048|43068|43048|43070.3|43050.3|43067.8|43047.8|3
1637255240000|2021-11-18 17:07:20|43070.3|43050.3|43067.8|43047.8|43072.8|43052.8|43067.8|43047.8|6
1637255250000|2021-11-18 17:07:30|43068|43048|43072.5|43052.5|43072.5|43052.5|43068|43048|5
1637255260000|2021-11-18 17:07:40|43075.3|43055.3|43070.5|43050.5|43075.3|43055.3|43070.5|43050.5|88
1637255270000|2021-11-18 17:07:50|43068.3|43048.3|43065.8|43045.8|43068.3|43048.3|43065.8|43045.8|5
1637255280000|2021-11-18 17:08:00|43065.5|43045.5|43063|43043|43065.5|43045.5|43063|43043|13
1637255290000|2021-11-18 17:08:10|43058.6|43038.6|43058.6|43038.6|43058.6|43038.6|43058.3|43038.3|13
1637255300000|2021-11-18 17:08:20|43053.9|43033.9|43043.6|43023.6|43053.9|43033.9|43043.6|43023.6|3
1637255310000|2021-11-18 17:08:30|43041.4|43021.4|43033.6|43013.6|43041.4|43021.4|43033.6|43013.6|9
1637255320000|2021-11-18 17:08:40|43033.3|43013.3|43028.9|43008.9|43033.6|43013.6|43028.9|43008.9|11
1637255330000|2021-11-18 17:08:50|43033.3|43013.3|43031.7|43011.7|43033.6|43013.6|43023.9|43003.9|113
1637255340000|2021-11-18 17:09:00|43034.2|43014.2|43049.4|43029.4|43054.2|43034.2|43034.2|43014.2|75
1637255350000|2021-11-18 17:09:10|43046.9|43026.9|43031.9|43011.9|43046.9|43026.9|43031.9|43011.9|25
1637255360000|2021-11-18 17:09:20|43031.7|43011.7|43024.2|43004.2|43031.7|43011.7|43024.2|43004.2|81
1637255370000|2021-11-18 17:09:30|43026.4|43006.4|43018.6|42998.6|43026.4|43006.4|43018.6|42998.6|4
1637255380000|2021-11-18 17:09:40|43021.4|43001.4|43016.4|42996.4|43021.4|43001.4|43016.4|42996.4|3
1637255390000|2021-11-18 17:09:50|43016.1|42996.1|43013.6|42993.6|43018.6|42998.6|43013.6|42993.6|8
1637255400000|2021-11-18 17:10:00|43011.4|42991.4|43011.4|42991.4|43011.4|42991.4|43011.4|42991.4|14
1637255410000|2021-11-18 17:10:10|43008.9|42988.9|43008.9|42988.9|43008.9|42988.9|43008.9|42988.9|4
1637255420000|2021-11-18 17:10:20|43023.9|43003.9|43021.4|43001.4|43023.9|43003.9|43018.6|42998.6|17
1637255430000|2021-11-18 17:10:30|43021.7|43001.7|43023.9|43003.9|43026.1|43006.1|43021.4|43001.4|7
1637255440000|2021-11-18 17:10:40|43026.4|43006.4|43028.6|43008.6|43028.6|43008.6|43026.4|43006.4|7
1637255450000|2021-11-18 17:10:50|43028.9|43008.9|43028.9|43008.9|43028.9|43008.9|43028.6|43008.6|4
1637255460000|2021-11-18 17:11:00|43026.4|43006.4|43016.4|42996.4|43026.4|43006.4|43016.4|42996.4|6
1637255470000|2021-11-18 17:11:10|43013.9|42993.9|43016.4|42996.4|43016.4|42996.4|43013.9|42993.9|3
1637255480000|2021-11-18 17:11:20|43023.9|43003.9|43026.1|43006.1|43026.1|43006.1|43023.9|43003.9|4
1637255490000|2021-11-18 17:11:30|43023.9|43003.9|43026.4|43006.4|43026.4|43006.4|43023.9|43003.9|5
1637255500000|2021-11-18 17:11:40|43023.9|43003.9|43023.9|43003.9|43023.9|43003.9|43023.6|43003.6|12
1637255510000|2021-11-18 17:11:50|43026.4|43006.4|43023.9|43003.9|43026.4|43006.4|43023.9|43003.9|3
1637255520000|2021-11-18 17:12:00|43023.6|43003.6|43023.9|43003.9|43026.1|43006.1|43023.6|43003.6|3
1637255530000|2021-11-18 17:12:10|43026.1|43006.1|43028.6|43008.6|43028.6|43008.6|43023.9|43003.9|16
1637255540000|2021-11-18 17:12:20|43028.9|43008.9|43028.9|43008.9|43028.9|43008.9|43028.9|43008.9|4
1637255560000|2021-11-18 17:12:40|||||||||5
1637255570000|2021-11-18 17:12:50|||||||||3
1637255580000|2021-11-18 17:13:00|43033.6|43013.6|43021.4|43001.4|43033.6|43013.6|43021.4|43001.4|17
1637255590000|2021-11-18 17:13:10|43018.6|42998.6|43016.4|42996.4|43020.8|43000.8|43013.9|42993.9|13
1637255600000|2021-11-18 17:13:20|43013.6|42993.6|43009.2|42989.2|43013.6|42993.6|43008.9|42988.9|9
1637255610000|2021-11-18 17:13:30|43013.6|42993.6|43018.9|42998.9|43018.9|42998.9|43013.6|42993.6|16
1637255620000|2021-11-18 17:13:40|43023.6|43003.6|43028.3|43008.3|43028.3|43008.3|43023.6|43003.6|11
1637255630000|2021-11-18 17:13:50|||||||||5
1637255640000|2021-11-18 17:14:00|43028.9|43008.9|43046.1|43026.1|43051.1|43031.1|43028.9|43008.9|22
1637255650000|2021-11-18 17:14:10|43046.4|43026.4|43056.4|43036.4|43056.4|43036.4|43046.4|43026.4|14
1637255660000|2021-11-18 17:14:20|43068.6|43048.6|43076.1|43056.1|43076.1|43056.1|43056.7|43036.7|47
1637255670000|2021-11-18 17:14:30|43076.4|43056.4|43084.2|43064.2|43086.4|43066.4|43076.4|43056.4|6
1637255680000|2021-11-18 17:14:40|43081.7|43061.7|43081.7|43061.7|43081.7|43061.7|43079.4|43059.4|6
1637255690000|2021-11-18 17:14:50|43088.6|43068.6|43089.2|43069.2|43089.2|43069.2|43084.4|43064.4|8
1637255700000|2021-11-18 17:15:00|43091.4|43071.4|43173.9|43153.9|43173.9|43153.9|43091.4|43071.4|153
1637255710000|2021-11-18 17:15:10|43174.2|43154.2|43173.9|43153.9|43179.2|43159.2|43171.4|43151.4|14
1637255720000|2021-11-18 17:15:20|43174.2|43154.2|43178.9|43158.9|43181.7|43161.7|43174.2|43154.2|19
1637255730000|2021-11-18 17:15:30|43176.7|43156.7|43191.7|43171.7|43191.7|43171.7|43176.7|43156.7|16
1637255740000|2021-11-18 17:15:40|43189.2|43169.2|43191.7|43171.7|43191.7|43171.7|43188.9|43168.9|7
1637255750000|2021-11-18 17:15:50|43189.2|43169.2|43201.9|43181.9|43201.9|43181.9|43189.2|43169.2|25
1637255760000|2021-11-18 17:16:00|43201.7|43181.7|43199.2|43179.2|43204.2|43184.2|43199.2|43179.2|12
1637255770000|2021-11-18 17:16:10|43203.9|43183.9|43198.9|43178.9|43203.9|43183.9|43198.9|43178.9|14
1637255780000|2021-11-18 17:16:20|43199.2|43179.2|43209.4|43189.4|43209.4|43189.4|43199.2|43179.2|18
1637255790000|2021-11-18 17:16:30|43206.7|43186.7|43219.2|43199.2|43229.2|43209.2|43206.7|43186.7|44
1637255800000|2021-11-18 17:16:40|43226.7|43206.7|43224.2|43204.2|43226.7|43206.7|43221.9|43201.9|21
1637255810000|2021-11-18 17:16:50|43226.7|43206.7|43224.4|43204.4|43226.7|43206.7|43219.4|43199.4|39
1637255820000|2021-11-18 17:17:00|43226.9|43206.9|43221.9|43201.9|43246.4|43226.4|43221.9|43201.9|21
1637255830000|2021-11-18 17:17:10|43222.2|43202.2|43211.7|43191.7|43224.4|43204.4|43211.4|43191.4|20
1637255840000|2021-11-18 17:17:20|43211.4|43191.4|43206.1|43186.1|43211.7|43191.7|43206.1|43186.1|10
1637255850000|2021-11-18 17:17:30|43206.4|43186.4|43201.9|43181.9|43206.4|43186.4|43201.9|43181.9|8
1637255860000|2021-11-18 17:17:40|43201.4|43181.4|43196.7|43176.7|43203.9|43183.9|43196.7|43176.7|10
1637255870000|2021-11-18 17:17:50|43194.4|43174.4|43198.9|43178.9|43198.9|43178.9|43194.4|43174.4|8
1637255880000|2021-11-18 17:18:00|43199.2|43179.2|43199.2|43179.2|43199.2|43179.2|43199.2|43179.2|8
1637255890000|2021-11-18 17:18:10|43201.4|43181.4|43201.4|43181.4|43201.4|43181.4|43198.9|43178.9|9
1637255900000|2021-11-18 17:18:20|43199.2|43179.2|43196.9|43176.9|43199.2|43179.2|43196.9|43176.9|5
1637255910000|2021-11-18 17:18:30|43194.7|43174.7|43199.4|43179.4|43199.4|43179.4|43194.7|43174.7|4
1637255920000|2021-11-18 17:18:40|43196.7|43176.7|43193.9|43173.9|43196.7|43176.7|43193.9|43173.9|10
1637255930000|2021-11-18 17:18:50|43191.1|43171.1|43188.9|43168.9|43191.1|43171.1|43188.9|43168.9|4
1637255940000|2021-11-18 17:19:00|43186.7|43166.7|43188.9|43168.9|43191.7|43171.7|43186.7|43166.7|13
1637255950000|2021-11-18 17:19:10|43188.6|43168.6|43183.6|43163.6|43188.6|43168.6|43183.6|43163.6|6
1637255960000|2021-11-18 17:19:20|43181.4|43161.4|43178.9|43158.9|43181.4|43161.4|43178.9|43158.9|5
1637255970000|2021-11-18 17:19:30|43176.7|43156.7|43176.7|43156.7|43178.9|43158.9|43176.7|43156.7|5
1637255980000|2021-11-18 17:19:40|43178.9|43158.9|43174.4|43154.4|43179.2|43159.2|43174.4|43154.4|15
1637255990000|2021-11-18 17:19:50|43174.2|43154.2|43171.7|43151.7|43174.2|43154.2|43171.7|43151.7|10
1637256000000|2021-11-18 17:20:00|43173.9|43153.9|43159.4|43139.4|43173.9|43153.9|43159.4|43139.4|7
1637256010000|2021-11-18 17:20:10|43161.7|43141.7|43154.4|43134.4|43161.7|43141.7|43154.4|43134.4|15
1637256020000|2021-11-18 17:20:20|43154.2|43134.2|43161.9|43141.9|43161.9|43141.9|43154.2|43134.2|8
1637256030000|2021-11-18 17:20:30|43166.7|43146.7|43168.9|43148.9|43173.3|43153.3|43166.7|43146.7|14
1637256040000|2021-11-18 17:20:40|43171.4|43151.4|43161.7|43141.7|43171.4|43151.4|43161.7|43141.7|6
1637256050000|2021-11-18 17:20:50|43159.4|43139.4|43154.4|43134.4|43159.4|43139.4|43151.9|43131.9|9
1637256060000|2021-11-18 17:21:00|43156.7|43136.7|43164.4|43144.4|43164.4|43144.4|43156.7|43136.7|10
1637256070000|2021-11-18 17:21:10|43164.2|43144.2|43164.4|43144.4|43164.4|43144.4|43164.2|43144.2|38
1637256080000|2021-11-18 17:21:20|43166.7|43146.7|43174.4|43154.4|43176.9|43156.9|43166.7|43146.7|9
1637256090000|2021-11-18 17:21:30|||||||||7
1637256100000|2021-11-18 17:21:40|43174.7|43154.7|43175.3|43155.3|43175.3|43155.3|43174.7|43154.7|3
1637256110000|2021-11-18 17:21:50|43175|43155|43175|43155|43175|43155|43175|43155|4
1637256120000|2021-11-18 17:22:00|43177.5|43157.5|43180.3|43160.3|43180.3|43160.3|43175|43155|17
1637256130000|2021-11-18 17:22:10|43180|43160|43180|43160|43182.2|43162.2|43180|43160|104
1637256140000|2021-11-18 17:22:20|43182.2|43162.2|43187.2|43167.2|43187.2|43167.2|43180.3|43160.3|12
1637256150000|2021-11-18 17:22:30|43187.5|43167.5|43187.5|43167.5|43187.5|43167.5|43187.5|43167.5|8
1637256160000|2021-11-18 17:22:40|43189.7|43169.7|43189.7|43169.7|43189.7|43169.7|43189.7|43169.7|3
1637256170000|2021-11-18 17:22:50|43190|43170|43190|43170|43190|43170|43187.5|43167.5|9
1637256180000|2021-11-18 17:23:00|||||||||5
1637256190000|2021-11-18 17:23:10|43189.7|43169.7|43192.8|43172.8|43192.8|43172.8|43189.7|43169.7|3
1637256200000|2021-11-18 17:23:20|43190.6|43170.6|43193.1|43173.1|43193.1|43173.1|43190.3|43170.3|3
1637256210000|2021-11-18 17:23:30|43190.6|43170.6|43193.1|43173.1|43193.1|43173.1|43190.6|43170.6|6
1637256220000|2021-11-18 17:23:40|43190.8|43170.8|43193.1|43173.1|43193.1|43173.1|43190.6|43170.6|4
1637256230000|2021-11-18 17:23:50|43192.8|43172.8|43190.6|43170.6|43193.1|43173.1|43190.6|43170.6|22
1637256240000|2021-11-18 17:24:00|43192.8|43172.8|43195.3|43175.3|43195.3|43175.3|43190.6|43170.6|10
1637256250000|2021-11-18 17:24:10|43195.8|43175.8|43200.6|43180.6|43205|43185|43195.8|43175.8|12
1637256260000|2021-11-18 17:24:20|43195.3|43175.3|43193.1|43173.1|43195.3|43175.3|43190.6|43170.6|9
1637256270000|2021-11-18 17:24:30|43193.3|43173.3|43193.3|43173.3|43193.3|43173.3|43193.1|43173.1|9
1637256280000|2021-11-18 17:24:40|43195.8|43175.8|43195.8|43175.8|43195.8|43175.8|43195.8|43175.8|2
1637256290000|2021-11-18 17:24:50|43198.1|43178.1|43198.3|43178.3|43198.3|43178.3|43198.1|43178.1|2
1637256300000|2021-11-18 17:25:00|43195.6|43175.6|43192.8|43172.8|43195.6|43175.6|43192.8|43172.8|14
1637256310000|2021-11-18 17:25:10|43193.1|43173.1|43195.3|43175.3|43195.3|43175.3|43190.8|43170.8|6
1637256320000|2021-11-18 17:25:20|43193.1|43173.1|43195.3|43175.3|43195.3|43175.3|43190.3|43170.3|9
1637256330000|2021-11-18 17:25:30|43195.6|43175.6|43200.6|43180.6|43200.6|43180.6|43195.6|43175.6|9
1637256340000|2021-11-18 17:25:40|43198.1|43178.1|43195.8|43175.8|43198.1|43178.1|43195.8|43175.8|3
1637256350000|2021-11-18 17:25:50|43193.1|43173.1|43193.1|43173.1|43193.1|43173.1|43190.8|43170.8|6
1637256360000|2021-11-18 17:26:00|43195.3|43175.3|43195.6|43175.6|43195.6|43175.6|43193.1|43173.1|7
1637256370000|2021-11-18 17:26:10|43193.1|43173.1|43188.1|43168.1|43193.1|43173.1|43188.1|43168.1|16
1637256380000|2021-11-18 17:26:20|43190.3|43170.3|43195.6|43175.6|43195.6|43175.6|43188.1|43168.1|19
1637256390000|2021-11-18 17:26:30|43197.8|43177.8|43197.8|43177.8|43200|43180|43195.6|43175.6|1
1637256400000|2021-11-18 17:26:40|43200|43180|43200|43180|43200|43180|43197.8|43177.8|4
1637256410000|2021-11-18 17:26:50|43197.8|43177.8|43197.8|43177.8|43197.8|43177.8|43197.8|43177.8|8
1637256420000|2021-11-18 17:27:00|43197.5|43177.5|43200.6|43180.6|43200.6|43180.6|43197.5|43177.5|11
1637256430000|2021-11-18 17:27:10|43200.3|43180.3|43205.3|43185.3|43205.6|43185.6|43200.3|43180.3|17
1637256440000|2021-11-18 17:27:20|43205.6|43185.6|43203.1|43183.1|43207.8|43187.8|43203.1|43183.1|5
1637256450000|2021-11-18 17:27:30|43205.3|43185.3|43200.6|43180.6|43205.3|43185.3|43198.1|43178.1|5
1637256460000|2021-11-18 17:27:40|43202.8|43182.8|43200.6|43180.6|43202.8|43182.8|43200.6|43180.6|2
1637256470000|2021-11-18 17:27:50|43200.3|43180.3|43205.6|43185.6|43205.6|43185.6|43200.3|43180.3|3
1637256480000|2021-11-18 17:28:00|43205.3|43185.3|43200.6|43180.6|43207.8|43187.8|43200.6|43180.6|16
1637256490000|2021-11-18 17:28:10|43200.8|43180.8|43203.1|43183.1|43203.1|43183.1|43200.8|43180.8|0
1637256500000|2021-11-18 17:28:20|43200.6|43180.6|43200.3|43180.3|43203.1|43183.1|43200.3|43180.3|5
1637256510000|2021-11-18 17:28:30|43200.6|43180.6|43198.1|43178.1|43203.1|43183.1|43198.1|43178.1|4
1637256520000|2021-11-18 17:28:40|43200.3|43180.3|43200.6|43180.6|43200.6|43180.6|43198.1|43178.1|3
1637256530000|2021-11-18 17:28:50|||||||||4
1637256540000|2021-11-18 17:29:00|43198.1|43178.1|43200.3|43180.3|43202.8|43182.8|43197.8|43177.8|19
1637256550000|2021-11-18 17:29:10|43200|43180|43197.8|43177.8|43200|43180|43197.8|43177.8|4
1637256560000|2021-11-18 17:29:20|43195.3|43175.3|43198.1|43178.1|43198.1|43178.1|43195.3|43175.3|2
1637256570000|2021-11-18 17:29:30|||||||||2
1637256580000|2021-11-18 17:29:40|43197.8|43177.8|43193.1|43173.1|43197.8|43177.8|43193.1|43173.1|7
1637256590000|2021-11-18 17:29:50|43198.1|43178.1|43188.1|43168.1|43198.1|43178.1|43188.1|43168.1|6
1637256600000|2021-11-18 17:30:00|43190.6|43170.6|43193.1|43173.1|43193.1|43173.1|43188.1|43168.1|12
1637256610000|2021-11-18 17:30:10|||||||||4
1637256620000|2021-11-18 17:30:20|43188.1|43168.1|43188.1|43168.1|43188.1|43168.1|43188.1|43168.1|10
1637256630000|2021-11-18 17:30:30|43190.6|43170.6|43172.8|43152.8|43190.6|43170.6|43170.8|43150.8|12
1637256640000|2021-11-18 17:30:40|43173.1|43153.1|43180.3|43160.3|43180.6|43160.6|43173.1|43153.1|3
1637256650000|2021-11-18 17:30:50|43178.1|43158.1|43180.3|43160.3|43180.3|43160.3|43178.1|43158.1|0
1637256660000|2021-11-18 17:31:00|43182.8|43162.8|43180.6|43160.6|43185|43165|43180.6|43160.6|6
1637256670000|2021-11-18 17:31:10|43180.3|43160.3|43177.8|43157.8|43180.6|43160.6|43177.8|43157.8|8
1637256680000|2021-11-18 17:31:20|43175.6|43155.6|43175.6|43155.6|43175.6|43155.6|43175.6|43155.6|1
1637256690000|2021-11-18 17:31:30|43175.3|43155.3|43170.6|43150.6|43175.6|43155.6|43170.6|43150.6|7
1637256700000|2021-11-18 17:31:40|43170.3|43150.3|43168.1|43148.1|43170.3|43150.3|43168.1|43148.1|6
1637256710000|2021-11-18 17:31:50|43170.6|43150.6|43177.8|43157.8|43177.8|43157.8|43170.6|43150.6|80
1637256720000|2021-11-18 17:32:00|43175.8|43155.8|43173.1|43153.1|43177.8|43157.8|43173.1|43153.1|12
1637256730000|2021-11-18 17:32:10|43177.8|43157.8|43178.1|43158.1|43180.6|43160.6|43177.8|43157.8|2
1637256740000|2021-11-18 17:32:20|43180.3|43160.3|43185|43165|43185|43165|43180.3|43160.3|3
1637256750000|2021-11-18 17:32:30|43185.3|43165.3|43185.3|43165.3|43185.3|43165.3|43185.3|43165.3|3
1637256760000|2021-11-18 17:32:40|43183.1|43163.1|43185.3|43165.3|43185.3|43165.3|43183.1|43163.1|3
1637256770000|2021-11-18 17:32:50|43182.8|43162.8|43182.8|43162.8|43182.8|43162.8|43182.8|43162.8|5
1637256780000|2021-11-18 17:33:00|43183.1|43163.1|43187.5|43167.5|43187.5|43167.5|43183.1|43163.1|4
1637256790000|2021-11-18 17:33:10|43188.1|43168.1|43185|43165|43190.3|43170.3|43185|43165|14
1637256800000|2021-11-18 17:33:20|43185.3|43165.3|43182.8|43162.8|43185.3|43165.3|43180.6|43160.6|2
1637256810000|2021-11-18 17:33:30|43180.6|43160.6|43180.6|43160.6|43183.1|43163.1|43180.6|43160.6|3
1637256820000|2021-11-18 17:33:40|43183.1|43163.1|43183.1|43163.1|43185.3|43165.3|43183.1|43163.1|1
1637256830000|2021-11-18 17:33:50|43185.3|43165.3|43185.3|43165.3|43185.3|43165.3|43185.3|43165.3|2
1637256840000|2021-11-18 17:34:00|43183.1|43163.1|43190.6|43170.6|43192.5|43172.5|43183.1|43163.1|14
1637256850000|2021-11-18 17:34:10|43190.3|43170.3|43185.6|43165.6|43190.8|43170.8|43185.6|43165.6|7
1637256860000|2021-11-18 17:34:20|43188.1|43168.1|43190.6|43170.6|43190.6|43170.6|43188.1|43168.1|2
1637256870000|2021-11-18 17:34:30|43188.1|43168.1|43187.8|43167.8|43190.6|43170.6|43187.8|43167.8|9
1637256880000|2021-11-18 17:34:40|43190.6|43170.6|43190.6|43170.6|43190.6|43170.6|43188.1|43168.1|3
1637256890000|2021-11-18 17:34:50|43190.3|43170.3|43188.1|43168.1|43190.3|43170.3|43188.1|43168.1|2
1637256900000|2021-11-18 17:35:00|43190.6|43170.6|43188.1|43168.1|43193.1|43173.1|43188.1|43168.1|8
1637256910000|2021-11-18 17:35:10|43190.3|43170.3|43193.1|43173.1|43193.1|43173.1|43188.1|43168.1|3
1637256920000|2021-11-18 17:35:20|43188.3|43168.3|43188.1|43168.1|43190.6|43170.6|43188.1|43168.1|11
1637256930000|2021-11-18 17:35:30|43190.6|43170.6|43190.6|43170.6|43190.6|43170.6|43188.1|43168.1|2
1637256940000|2021-11-18 17:35:40|43190.3|43170.3|43185.3|43165.3|43190.3|43170.3|43185.3|43165.3|2
1637256950000|2021-11-18 17:35:50|43187.5|43167.5|43190.3|43170.3|43190.3|43170.3|43185.3|43165.3|13
1637256960000|2021-11-18 17:36:00|43187.8|43167.8|43180.8|43160.8|43187.8|43167.8|43180.8|43160.8|6
1637256970000|2021-11-18 17:36:10|43178.1|43158.1|43173.1|43153.1|43178.1|43158.1|43173.1|43153.1|5
1637256980000|2021-11-18 17:36:20|43170.8|43150.8|43170.8|43150.8|43170.8|43150.8|43170.8|43150.8|1
1637256990000|2021-11-18 17:36:30|43173.1|43153.1|43173.1|43153.1|43173.1|43153.1|43173.1|43153.1|2
1637257000000|2021-11-18 17:36:40|43172.8|43152.8|43170.6|43150.6|43172.8|43152.8|43170.6|43150.6|3
1637257010000|2021-11-18 17:36:50|43168.3|43148.3|43168.1|43148.1|43168.3|43148.3|43168.1|43148.1|2
1637257020000|2021-11-18 17:37:00|43167.8|43147.8|43168.1|43148.1|43168.1|43148.1|43167.8|43147.8|9
1637257030000|2021-11-18 17:37:10|43167.8|43147.8|43165.3|43145.3|43167.8|43147.8|43165.3|43145.3|4
1637257040000|2021-11-18 17:37:20|||||||||3
1637257050000|2021-11-18 17:37:30|43167.8|43147.8|43163.1|43143.1|43168.1|43148.1|43163.1|43143.1|24
1637257060000|2021-11-18 17:37:40|43160.8|43140.8|43158.1|43138.1|43160.8|43140.8|43158.1|43138.1|7
1637257070000|2021-11-18 17:37:50|43155.3|43135.3|43142.2|43122.2|43155.3|43135.3|43142.2|43122.2|29
1637257080000|2021-11-18 17:38:00|43140|43120|43142.5|43122.5|43142.5|43122.5|43137.5|43117.5|28
1637257090000|2021-11-18 17:38:10|43145|43125|43134.7|43114.7|43145|43125|43132.2|43112.2|17
1637257100000|2021-11-18 17:38:20|43135|43115|43140|43120|43140|43120|43135|43115|21
1637257110000|2021-11-18 17:38:30|43137.8|43117.8|43135.6|43115.6|43137.8|43117.8|43135.3|43115.3|6
1637257120000|2021-11-18 17:38:40|43137.8|43117.8|43135.6|43115.6|43137.8|43117.8|43135.6|43115.6|3
1637257130000|2021-11-18 17:38:50|43137.8|43117.8|43147.5|43127.5|43147.5|43127.5|43135.6|43115.6|10
1637257140000|2021-11-18 17:39:00|43145.3|43125.3|43150.3|43130.3|43150.3|43130.3|43143.1|43123.1|13
1637257150000|2021-11-18 17:39:10|43155.6|43135.6|43162.8|43142.8|43165|43145|43153.1|43133.1|16
1637257160000|2021-11-18 17:39:20|43160.3|43140.3|43162.5|43142.5|43162.5|43142.5|43160.3|43140.3|2
1637257170000|2021-11-18 17:39:30|43160.3|43140.3|43158.1|43138.1|43160.3|43140.3|43158.1|43138.1|2
1637257180000|2021-11-18 17:39:40|||||||||4
1637257190000|2021-11-18 17:39:50|43160.3|43140.3|43160|43140|43160.3|43140.3|43160|43140|5
1637257200000|2021-11-18 17:40:00|43160.3|43140.3|43165.6|43145.6|43165.6|43145.6|43160.3|43140.3|7
1637257210000|2021-11-18 17:40:10|43165.3|43145.3|43163.3|43143.3|43165.6|43145.6|43163.1|43143.1|1
1637257230000|2021-11-18 17:40:30|43160.8|43140.8|43163.1|43143.1|43163.1|43143.1|43160.8|43140.8|5
1637257240000|2021-11-18 17:40:40|43160.8|43140.8|43150.3|43130.3|43163.1|43143.1|43150.3|43130.3|3
1637257250000|2021-11-18 17:40:50|43147.8|43127.8|43140.6|43120.6|43148.1|43128.1|43136.1|43116.1|4
1637257260000|2021-11-18 17:41:00|43145|43125|43143.1|43123.1|43147.2|43127.2|43142.8|43122.8|12
1637257270000|2021-11-18 17:41:10|43145.3|43125.3|43150|43130|43150|43130|43145.3|43125.3|3
1637257280000|2021-11-18 17:41:20|43147.8|43127.8|43142.8|43122.8|43147.8|43127.8|43142.8|43122.8|4
1637257290000|2021-11-18 17:41:30|43140.3|43120.3|43140.3|43120.3|43140.3|43120.3|43140.3|43120.3|7
1637257300000|2021-11-18 17:41:40|43140|43120|43143.1|43123.1|43143.1|43123.1|43140|43120|4
1637257310000|2021-11-18 17:41:50|43142.5|43122.5|43142.5|43122.5|43142.5|43122.5|43142.5|43122.5|5
1637257320000|2021-11-18 17:42:00|43140.3|43120.3|43140.3|43120.3|43140.3|43120.3|43140.3|43120.3|4
1637257330000|2021-11-18 17:42:10|43138.1|43118.1|43137.8|43117.8|43140.3|43120.3|43137.8|43117.8|12
1637257340000|2021-11-18 17:42:20|43137.5|43117.5|43137.5|43117.5|43140.3|43120.3|43137.5|43117.5|6
1637257350000|2021-11-18 17:42:30|||||||||2
1637257360000|2021-11-18 17:42:40|||||||||7
1637257370000|2021-11-18 17:42:50|43135|43115|43130|43110|43135|43115|43125.3|43105.3|23
1637257380000|2021-11-18 17:43:00|43130.3|43110.3|43130.3|43110.3|43130.3|43110.3|43130.3|43110.3|0
1637257390000|2021-11-18 17:43:10|43130.6|43110.6|43130.6|43110.6|43130.6|43110.6|43130.6|43110.6|10
1637257400000|2021-11-18 17:43:20|||||||||3
1637257410000|2021-11-18 17:43:30|43140|43120|43145|43125|43145|43125|43140|43120|5
1637257420000|2021-11-18 17:43:40|43140.3|43120.3|43138.1|43118.1|43140.3|43120.3|43138.1|43118.1|7
1637257430000|2021-11-18 17:43:50|43135.8|43115.8|43133.1|43113.1|43135.8|43115.8|43130.8|43110.8|4
1637257440000|2021-11-18 17:44:00|43135.3|43115.3|43140.3|43120.3|43140.3|43120.3|43135.3|43115.3|10
1637257450000|2021-11-18 17:44:10|43140|43120|43137.5|43117.5|43140|43120|43137.5|43117.5|5
1637257460000|2021-11-18 17:44:20|43142.5|43122.5|43137.8|43117.8|43142.5|43122.5|43137.8|43117.8|6
1637257470000|2021-11-18 17:44:30|43137.5|43117.5|43140|43120|43140.3|43120.3|43137.5|43117.5|6
1637257480000|2021-11-18 17:44:40|||||||||1
1637257490000|2021-11-18 17:44:50|43133.1|43113.1|43135.3|43115.3|43135.3|43115.3|43133.1|43113.1|4
1637257500000|2021-11-18 17:45:00|43133.1|43113.1|43130.3|43110.3|43133.1|43113.1|43130.3|43110.3|8
1637257510000|2021-11-18 17:45:10|43127.8|43107.8|43132.8|43112.8|43132.8|43112.8|43127.8|43107.8|10
1637257520000|2021-11-18 17:45:20|43135.3|43115.3|43135.3|43115.3|43135.3|43115.3|43133.1|43113.1|17
1637257530000|2021-11-18 17:45:30|43132.5|43112.5|43132.5|43112.5|43132.5|43112.5|43132.5|43112.5|8
1637257540000|2021-11-18 17:45:40|43132.2|43112.2|43127.5|43107.5|43132.2|43112.2|43127.5|43107.5|6
1637257550000|2021-11-18 17:45:50|43125.3|43105.3|43125.3|43105.3|43125.3|43105.3|43125|43105|16
1637257560000|2021-11-18 17:46:00|43125|43105|43119.7|43099.7|43125.3|43105.3|43119.7|43099.7|15
1637257570000|2021-11-18 17:46:10|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|7
1637257580000|2021-11-18 17:46:20|43120|43100|43122.5|43102.5|43122.5|43102.5|43119.7|43099.7|7
1637257590000|2021-11-18 17:46:30|||||||||4
1637257600000|2021-11-18 17:46:40|43120|43100|43115.3|43095.3|43120|43100|43115.3|43095.3|22
1637257610000|2021-11-18 17:46:50|43115|43095|43112.5|43092.5|43116.9|43096.9|43112.5|43092.5|16
1637257620000|2021-11-18 17:47:00|43117.5|43097.5|43119.7|43099.7|43119.7|43099.7|43115|43095|44
1637257630000|2021-11-18 17:47:10|43120|43100|43122.5|43102.5|43127.5|43107.5|43117.8|43097.8|11
1637257640000|2021-11-18 17:47:20|||||||||1
1637257650000|2021-11-18 17:47:30|43117.8|43097.8|43120.3|43100.3|43120.3|43100.3|43117.8|43097.8|15
1637257660000|2021-11-18 17:47:40|||||||||1
1637257670000|2021-11-18 17:47:50|43117.8|43097.8|43110.3|43090.3|43117.8|43097.8|43110.3|43090.3|8
1637257680000|2021-11-18 17:48:00|43105.6|43085.6|43100|43080|43105.6|43085.6|43100|43080|11
1637257690000|2021-11-18 17:48:10|43097.8|43077.8|43100.3|43080.3|43100.3|43080.3|43097.8|43077.8|5
1637257700000|2021-11-18 17:48:20|||||||||4
1637257710000|2021-11-18 17:48:30|43095.3|43075.3|43095.3|43075.3|43095.3|43075.3|43095.3|43075.3|22
1637257720000|2021-11-18 17:48:40|43095|43075|43090|43070|43095.3|43075.3|43090|43070|26
1637257730000|2021-11-18 17:48:50|43089.7|43069.7|43085|43065|43089.7|43069.7|43084.7|43064.7|16
1637257740000|2021-11-18 17:49:00|43084.7|43064.7|43079.7|43059.7|43085|43065|43079.7|43059.7|21
1637257750000|2021-11-18 17:49:10|43077.2|43057.2|43085|43065|43085|43065|43077.2|43057.2|15
1637257760000|2021-11-18 17:49:20|43082.5|43062.5|43092.5|43072.5|43092.5|43072.5|43082.5|43062.5|15
1637257770000|2021-11-18 17:49:30|43087.5|43067.5|43070.3|43050.3|43087.5|43067.5|43067.8|43047.8|47
1637257780000|2021-11-18 17:49:40|43070|43050|43067.8|43047.8|43070|43050|43065.3|43045.3|29
1637257790000|2021-11-18 17:49:50|43067.5|43047.5|43057.5|43037.5|43067.5|43047.5|43057.5|43037.5|7
1637257800000|2021-11-18 17:50:00|43059.7|43039.7|43065|43045|43065.3|43045.3|43059.7|43039.7|19
1637257810000|2021-11-18 17:50:10|43064.7|43044.7|43057.2|43037.2|43065.3|43045.3|43057.2|43037.2|16
1637257820000|2021-11-18 17:50:20|43056.9|43036.9|43055.3|43035.3|43056.9|43036.9|43052.5|43032.5|8
1637257830000|2021-11-18 17:50:30|43055|43035|43047.8|43027.8|43055.3|43035.3|43035.6|43015.6|28
1637257840000|2021-11-18 17:50:40|43050|43030|43045.6|43025.6|43050|43030|43045.6|43025.6|10
1637257850000|2021-11-18 17:50:50|43045.3|43025.3|43035.6|43015.6|43045.6|43025.6|43035.6|43015.6|11
1637257860000|2021-11-18 17:51:00|43037.8|43017.8|43035.3|43015.3|43037.8|43017.8|43030.6|43010.6|18
1637257870000|2021-11-18 17:51:10|43035|43015|43030.3|43010.3|43035|43015|43030.3|43010.3|3
1637257880000|2021-11-18 17:51:20|43035.3|43015.3|43042.8|43022.8|43042.8|43022.8|43035.3|43015.3|23
1637257890000|2021-11-18 17:51:30|43043.1|43023.1|43050.3|43030.3|43050.3|43030.3|43043.1|43023.1|1
1637257900000|2021-11-18 17:51:40|43052.5|43032.5|43060|43040|43060|43040|43052.5|43032.5|4
1637257910000|2021-11-18 17:51:50|43060.3|43040.3|43070.3|43050.3|43070.3|43050.3|43060.3|43040.3|18
1637257920000|2021-11-18 17:52:00|43070|43050|43063.1|43043.1|43070.3|43050.3|43063.1|43043.1|7
1637257930000|2021-11-18 17:52:10|43060.8|43040.8|43055.8|43035.8|43060.8|43040.8|43055.8|43035.8|7
1637257940000|2021-11-18 17:52:20|43055.6|43035.6|43050|43030|43055.6|43035.6|43050|43030|9
1637257950000|2021-11-18 17:52:30|43049.7|43029.7|43047.8|43027.8|43050|43030|43047.5|43027.5|1
1637257960000|2021-11-18 17:52:40|43045.3|43025.3|43040|43020|43045.3|43025.3|43040|43020|10
1637257970000|2021-11-18 17:52:50|43037.8|43017.8|43040|43020|43040.3|43020.3|43035.3|43015.3|15
1637257980000|2021-11-18 17:53:00|43040.3|43020.3|43040.3|43020.3|43042.5|43022.5|43040|43020|6
1637257990000|2021-11-18 17:53:10|43043.1|43023.1|43045|43025|43045.6|43025.6|43043.1|43023.1|10
1637258000000|2021-11-18 17:53:20|43042.8|43022.8|43042.2|43022.2|43042.8|43022.8|43042.2|43022.2|1
1637258010000|2021-11-18 17:53:30|43040|43020|43032.8|43012.8|43040|43020|43032.8|43012.8|7
1637258020000|2021-11-18 17:53:40|43035|43015|43027.5|43007.5|43035|43015|43027.5|43007.5|8
1637258030000|2021-11-18 17:53:50|43027.8|43007.8|43030.3|43010.3|43030.3|43010.3|43027.8|43007.8|12
1637258040000|2021-11-18 17:54:00|43032.5|43012.5|43032.5|43012.5|43032.5|43012.5|43030.3|43010.3|8
1637258050000|2021-11-18 17:54:10|43037.5|43017.5|43037.5|43017.5|43037.5|43017.5|43037.5|43017.5|16
1637258060000|2021-11-18 17:54:20|43035.3|43015.3|43035|43015|43035.3|43015.3|43035|43015|9
1637258070000|2021-11-18 17:54:30|43034.7|43014.7|43038.1|43018.1|43038.1|43018.1|43034.7|43014.7|8
1637258080000|2021-11-18 17:54:40|43040|43020|43040.3|43020.3|43040.3|43020.3|43037.8|43017.8|9
1637258090000|2021-11-18 17:54:50|43040.6|43020.6|43047.5|43027.5|43047.5|43027.5|43040.6|43020.6|9
1637258100000|2021-11-18 17:55:00|43049.7|43029.7|43045.3|43025.3|43049.7|43029.7|43035.6|43015.6|6
1637258110000|2021-11-18 17:55:10|43047.5|43027.5|43047.5|43027.5|43050|43030|43047.5|43027.5|9
1637258120000|2021-11-18 17:55:20|43045.3|43025.3|43042.5|43022.5|43045.3|43025.3|43042.5|43022.5|5
1637258130000|2021-11-18 17:55:30|43035.6|43015.6|43030.8|43010.8|43035.6|43015.6|43030.8|43010.8|9
1637258140000|2021-11-18 17:55:40|43030.6|43010.6|43032.8|43012.8|43035.3|43015.3|43030.6|43010.6|6
1637258150000|2021-11-18 17:55:50|43027.8|43007.8|43025|43005|43027.8|43007.8|43022.8|43002.8|13
1637258160000|2021-11-18 17:56:00|43022.5|43002.5|43043.1|43023.1|43043.1|43023.1|43022.5|43002.5|28
1637258170000|2021-11-18 17:56:10|43040.6|43020.6|43050.3|43030.3|43050.3|43030.3|43040.6|43020.6|7
1637258180000|2021-11-18 17:56:20|43047.8|43027.8|43050|43030|43050.3|43030.3|43047.5|43027.5|12
1637258190000|2021-11-18 17:56:30|43049.7|43029.7|43045.3|43025.3|43049.7|43029.7|43045.3|43025.3|5
1637258200000|2021-11-18 17:56:40|43045|43025|43035.3|43015.3|43045|43025|43035.3|43015.3|8
1637258210000|2021-11-18 17:56:50|43035.6|43015.6|43038.3|43018.3|43038.3|43018.3|43035.6|43015.6|12
1637258220000|2021-11-18 17:57:00|43040.6|43020.6|43052.8|43032.8|43055|43035|43040.6|43020.6|8
1637258230000|2021-11-18 17:57:10|43055|43035|43052.5|43032.5|43055|43035|43050.3|43030.3|11
1637258240000|2021-11-18 17:57:20|43055|43035|43052.8|43032.8|43055.3|43035.3|43050.6|43030.6|10
1637258250000|2021-11-18 17:57:30|43052.5|43032.5|43040|43020|43052.8|43032.8|43040|43020|34
1637258260000|2021-11-18 17:57:40|43039.7|43019.7|43037.5|43017.5|43042.5|43022.5|43037.5|43017.5|10
1637258270000|2021-11-18 17:57:50|43035|43015|43032.2|43012.2|43037.5|43017.5|43029.7|43009.7|20
1637258280000|2021-11-18 17:58:00|43035|43015|43045.6|43025.6|43045.6|43025.6|43034.7|43014.7|24
1637258290000|2021-11-18 17:58:10|43045.3|43025.3|43049.7|43029.7|43051.9|43031.9|43039.2|43019.2|51
1637258300000|2021-11-18 17:58:20|43052.5|43032.5|43069.7|43049.7|43072.5|43052.5|43052.5|43032.5|31
1637258310000|2021-11-18 17:58:30|43070|43050|43064.7|43044.7|43072.5|43052.5|43061.9|43041.9|60
1637258320000|2021-11-18 17:58:40|43066.9|43046.9|43069.2|43049.2|43071.9|43051.9|43064.4|43044.4|13
1637258330000|2021-11-18 17:58:50|43069.4|43049.4|43071.4|43051.4|43071.9|43051.9|43066.9|43046.9|26
1637258340000|2021-11-18 17:59:00|43066.9|43046.9|43059.2|43039.2|43084.4|43064.4|43059.2|43039.2|115
1637258350000|2021-11-18 17:59:10|43064.2|43044.2|43061.4|43041.4|43073.6|43053.6|43058.9|43038.9|75
1637258360000|2021-11-18 17:59:20|43061.7|43041.7|43053.6|43033.6|43071.4|43051.4|43048.9|43028.9|73
1637258370000|2021-11-18 17:59:30|43054.2|43034.2|43061.4|43041.4|43063.9|43043.9|43054.2|43034.2|79
1637258380000|2021-11-18 17:59:40|43061.7|43041.7|43059.2|43039.2|43066.9|43046.9|43059.2|43039.2|147
1637258390000|2021-11-18 17:59:50|43064.2|43044.2|43056.9|43036.9|43069.2|43049.2|43054.2|43034.2|57
1637258400000|2021-11-18 18:00:00|43046.9|43026.9|43052.5|43032.5|43052.5|43032.5|43042.2|43022.2|56
1637258410000|2021-11-18 18:00:10|43052.8|43032.8|43052.5|43032.5|43055|43035|43052.5|43032.5|8
1637258420000|2021-11-18 18:00:20|43054.7|43034.7|43050|43030|43055|43035|43050|43030|12
1637258430000|2021-11-18 18:00:30|43052.5|43032.5|43052.5|43032.5|43052.5|43032.5|43050|43030|2
1637258440000|2021-11-18 18:00:40|43055|43035|43072.5|43052.5|43072.5|43052.5|43055|43035|6
1637258450000|2021-11-18 18:00:50|43074.7|43054.7|43082.2|43062.2|43082.5|43062.5|43072.5|43052.5|6
1637258460000|2021-11-18 18:01:00|43082.5|43062.5|43077.5|43057.5|43082.5|43062.5|43077.5|43057.5|9
1637258470000|2021-11-18 18:01:10|43080|43060|43084.7|43064.7|43084.7|43064.7|43077.2|43057.2|13
1637258480000|2021-11-18 18:01:20|43085|43065|43104.7|43084.7|43105.3|43085.3|43085|43065|11
1637258490000|2021-11-18 18:01:30|43102.5|43082.5|43110|43090|43111.9|43091.9|43102.5|43082.5|25
1637258500000|2021-11-18 18:01:40|43105|43085|43105.6|43085.6|43107.8|43087.8|43105|43085|20
1637258510000|2021-11-18 18:01:50|43108.1|43088.1|43110.6|43090.6|43110.6|43090.6|43108.1|43088.1|16
1637258520000|2021-11-18 18:02:00|43108.3|43088.3|43098.9|43078.9|43108.3|43088.3|43098.9|43078.9|5
1637258530000|2021-11-18 18:02:10|43098.6|43078.6|43113.3|43093.3|43115.8|43095.8|43098.6|43078.6|13
1637258540000|2021-11-18 18:02:20|43111.1|43091.1|43121.4|43101.4|43121.4|43101.4|43111.1|43091.1|12
1637258550000|2021-11-18 18:02:30|43126.1|43106.1|43121.4|43101.4|43126.1|43106.1|43121.4|43101.4|2
1637258560000|2021-11-18 18:02:40|||||||||3
1637258570000|2021-11-18 18:02:50|43124.2|43104.2|43123.9|43103.9|43124.2|43104.2|43121.7|43101.7|6
1637258580000|2021-11-18 18:03:00|43121.7|43101.7|43126.4|43106.4|43126.4|43106.4|43121.7|43101.7|5
1637258590000|2021-11-18 18:03:10|43128.6|43108.6|43133.9|43113.9|43133.9|43113.9|43126.7|43106.7|11
1637258600000|2021-11-18 18:03:20|43133.6|43113.6|43121.7|43101.7|43133.6|43113.6|43121.7|43101.7|10
1637258610000|2021-11-18 18:03:30|43123.9|43103.9|43128.9|43108.9|43128.9|43108.9|43123.9|43103.9|9
1637258620000|2021-11-18 18:03:40|43131.1|43111.1|43136.1|43116.1|43136.1|43116.1|43128.9|43108.9|7
1637258630000|2021-11-18 18:03:50|43136.4|43116.4|43139.2|43119.2|43139.2|43119.2|43134.5|43114.5|6
1637258640000|2021-11-18 18:04:00|43138.9|43118.9|43151.4|43131.4|43156.1|43136.1|43136.7|43116.7|23
1637258650000|2021-11-18 18:04:10|43146.7|43126.7|43144.2|43124.2|43148.9|43128.9|43141.7|43121.7|29
1637258660000|2021-11-18 18:04:20|43141.7|43121.7|43131.7|43111.7|43141.7|43121.7|43131.7|43111.7|8
1637258670000|2021-11-18 18:04:30|43131.4|43111.4|43131.1|43111.1|43133.9|43113.9|43131.1|43111.1|6
1637258680000|2021-11-18 18:04:40|43131.4|43111.4|43131.1|43111.1|43133.9|43113.9|43131.1|43111.1|4
1637258690000|2021-11-18 18:04:50|43131.4|43111.4|43136.1|43116.1|43136.4|43116.4|43131.4|43111.4|1
1637258700000|2021-11-18 18:05:00|43133.9|43113.9|43141.4|43121.4|43141.4|43121.4|43133.9|43113.9|4
1637258710000|2021-11-18 18:05:10|43141.7|43121.7|43146.4|43126.4|43146.4|43126.4|43141.7|43121.7|4
1637258720000|2021-11-18 18:05:20|43146.7|43126.7|43149.2|43129.2|43149.2|43129.2|43146.7|43126.7|3
1637258730000|2021-11-18 18:05:30|43151.4|43131.4|43151.4|43131.4|43153.9|43133.9|43149.2|43129.2|9
1637258740000|2021-11-18 18:05:40|||||||||1
1637258750000|2021-11-18 18:05:50|43149.2|43129.2|43149.2|43129.2|43151.4|43131.4|43148.9|43128.9|2
1637258760000|2021-11-18 18:06:00|43151.4|43131.4|43154.2|43134.2|43154.2|43134.2|43149.2|43129.2|22
1637258770000|2021-11-18 18:06:10|43156.4|43136.4|43156.4|43136.4|43156.4|43136.4|43156.4|43136.4|3
1637258780000|2021-11-18 18:06:20|43156.7|43136.7|43156.7|43136.7|43156.7|43136.7|43156.7|43136.7|2
1637258800000|2021-11-18 18:06:40|43152.2|43132.2|43152|43132|43152.2|43132.2|43149.7|43129.7|14
1637258810000|2021-11-18 18:06:50|43156.7|43136.7|43157|43137|43159.5|43139.5|43156.7|43136.7|8
1637258830000|2021-11-18 18:07:10|||||||||2
1637258840000|2021-11-18 18:07:20|43154.7|43134.7|43154.7|43134.7|43154.7|43134.7|43154.5|43134.5|11
1637258850000|2021-11-18 18:07:30|43157.2|43137.2|43157.2|43137.2|43157.2|43137.2|43157.2|43137.2|3
1637258860000|2021-11-18 18:07:40|43159.5|43139.5|43164.7|43144.7|43164.7|43144.7|43159.5|43139.5|5
1637258870000|2021-11-18 18:07:50|43167|43147|43169.7|43149.7|43169.7|43149.7|43167|43147|6
1637258880000|2021-11-18 18:08:00|||||||||1
1637258890000|2021-11-18 18:08:10|43169.5|43149.5|43165|43145|43169.5|43149.5|43165|43145|4
1637258900000|2021-11-18 18:08:20|43164.7|43144.7|43164.7|43144.7|43164.7|43144.7|43164.5|43144.5|1
1637258910000|2021-11-18 18:08:30|43167|43147|43167|43147|43167|43147|43167|43147|2
1637258920000|2021-11-18 18:08:40|||||||||6
1637258930000|2021-11-18 18:08:50|||||||||2
1637258940000|2021-11-18 18:09:00|43169.5|43149.5|43169.5|43149.5|43169.5|43149.5|43169.5|43149.5|4
1637258950000|2021-11-18 18:09:10|||||||||1
1637258970000|2021-11-18 18:09:30|43169.7|43149.7|43169.7|43149.7|43169.7|43149.7|43169.7|43149.7|2
1637258980000|2021-11-18 18:09:40|43169.5|43149.5|43167.2|43147.2|43169.5|43149.5|43167.2|43147.2|1
1637258990000|2021-11-18 18:09:50|43167|43147|43169.7|43149.7|43169.7|43149.7|43167|43147|2
1637259000000|2021-11-18 18:10:00|43169.5|43149.5|43169.5|43149.5|43169.5|43149.5|43169.5|43149.5|1
1637259010000|2021-11-18 18:10:10|43169.2|43149.2|43169.5|43149.5|43169.5|43149.5|43169.2|43149.2|3
1637259020000|2021-11-18 18:10:20|43169.7|43149.7|43169.5|43149.5|43169.7|43149.7|43169.5|43149.5|0
1637259030000|2021-11-18 18:10:30|43169.7|43149.7|43174.5|43154.5|43176.7|43156.7|43169.5|43149.5|12
1637259040000|2021-11-18 18:10:40|43176.7|43156.7|43179.2|43159.2|43179.2|43159.2|43174.5|43154.5|1
1637259050000|2021-11-18 18:10:50|43181.4|43161.4|43183.9|43163.9|43183.9|43163.9|43179.2|43159.2|4
1637259060000|2021-11-18 18:11:00|43181.7|43161.7|43182|43162|43182|43162|43179.5|43159.5|11
1637259070000|2021-11-18 18:11:10|43184.5|43164.5|43189.2|43169.2|43189.2|43169.2|43182.2|43162.2|5
1637259080000|2021-11-18 18:11:20|43189.5|43169.5|43189.5|43169.5|43189.5|43169.5|43189.5|43169.5|0
1637259090000|2021-11-18 18:11:30|43191.7|43171.7|43192.5|43172.5|43192.5|43172.5|43191.7|43171.7|10
1637259100000|2021-11-18 18:11:40|43197|43177|43199.7|43179.7|43202|43182|43197|43177|9
1637259110000|2021-11-18 18:11:50|43202|43182|43202|43182|43202|43182|43202|43182|8
1637259120000|2021-11-18 18:12:00|||||||||2
1637259130000|2021-11-18 18:12:10|43204.5|43184.5|43202.2|43182.2|43204.5|43184.5|43202.2|43182.2|2
1637259140000|2021-11-18 18:12:20|43202|43182|43204.7|43184.7|43204.7|43184.7|43202|43182|1
1637259160000|2021-11-18 18:12:40|||||||||4
1637259170000|2021-11-18 18:12:50|43207|43187|43204.7|43184.7|43207|43187|43204.7|43184.7|12
1637259180000|2021-11-18 18:13:00|43199.7|43179.7|43189.7|43169.7|43199.7|43179.7|43189.7|43169.7|14
1637259190000|2021-11-18 18:13:10|43184.7|43164.7|43184.7|43164.7|43184.7|43164.7|43184.7|43164.7|2
1637259200000|2021-11-18 18:13:20|43180|43160|43175.3|43155.3|43180|43160|43175.3|43155.3|6
1637259210000|2021-11-18 18:13:30|43174.7|43154.7|43172|43152|43174.7|43154.7|43172|43152|7
1637259220000|2021-11-18 18:13:40|43171.7|43151.7|43171.7|43151.7|43174.2|43154.2|43169.5|43149.5|5
1637259230000|2021-11-18 18:13:50|43169.2|43149.2|43164.2|43144.2|43169.2|43149.2|43164.2|43144.2|16
1637259240000|2021-11-18 18:14:00|43162|43142|43159.5|43139.5|43162|43142|43159.5|43139.5|5
1637259250000|2021-11-18 18:14:10|43157.2|43137.2|43169.2|43149.2|43169.2|43149.2|43157.2|43137.2|7
1637259260000|2021-11-18 18:14:20|43171.7|43151.7|43171.7|43151.7|43171.7|43151.7|43171.7|43151.7|2
1637259270000|2021-11-18 18:14:30|43169.5|43149.5|43172|43152|43172|43152|43169.5|43149.5|1
1637259280000|2021-11-18 18:14:40|||||||||1
1637259290000|2021-11-18 18:14:50|||||||||2
1637259300000|2021-11-18 18:15:00|43174.5|43154.5|43176.7|43156.7|43176.7|43156.7|43174.2|43154.2|2
1637259310000|2021-11-18 18:15:10|||||||||2
1637259320000|2021-11-18 18:15:20|43174.5|43154.5|43174.5|43154.5|43174.5|43154.5|43174.5|43154.5|1
1637259330000|2021-11-18 18:15:30|43174.7|43154.7|43174.5|43154.5|43177|43157|43174.5|43154.5|3
1637259340000|2021-11-18 18:15:40|||||||||2
1637259350000|2021-11-18 18:15:50|||||||||1
1637259360000|2021-11-18 18:16:00|43179.2|43159.2|43179.2|43159.2|43179.2|43159.2|43179.2|43159.2|4
1637259370000|2021-11-18 18:16:10|43176.7|43156.7|43161.7|43141.7|43176.7|43156.7|43157|43137|5
1637259380000|2021-11-18 18:16:20|43163.9|43143.9|43157.2|43137.2|43163.9|43143.9|43157.2|43137.2|5
1637259390000|2021-11-18 18:16:30|43155|43135|43152.2|43132.2|43155|43135|43149.7|43129.7|9
1637259400000|2021-11-18 18:16:40|43147.2|43127.2|43142.2|43122.2|43151.4|43131.4|43142.2|43122.2|34
1637259410000|2021-11-18 18:16:50|43146.7|43126.7|43139.7|43119.7|43146.7|43126.7|43139.7|43119.7|3
1637259420000|2021-11-18 18:17:00|43142|43122|43137.2|43117.2|43142|43122|43137.2|43117.2|12
1637259440000|2021-11-18 18:17:20|43135|43115|43135|43115|43137.2|43117.2|43135|43115|0
1637259450000|2021-11-18 18:17:30|43137.2|43117.2|43135|43115|43139.5|43119.5|43135|43115|3
1637259460000|2021-11-18 18:17:40|43139.5|43119.5|43139.5|43119.5|43139.5|43119.5|43139.5|43119.5|0
1637259470000|2021-11-18 18:17:50|43134.2|43114.2|43134.2|43114.2|43134.2|43114.2|43134.2|43114.2|3
1637259480000|2021-11-18 18:18:00|43129.2|43109.2|43127.2|43107.2|43129.2|43109.2|43126.7|43106.7|15
1637259490000|2021-11-18 18:18:10|43132|43112|43134.2|43114.2|43134.2|43114.2|43132|43112|6
1637259500000|2021-11-18 18:18:20|43136.7|43116.7|43134.2|43114.2|43136.7|43116.7|43134.2|43114.2|5
1637259510000|2021-11-18 18:18:30|43133.9|43113.9|43131.7|43111.7|43134.2|43114.2|43131.7|43111.7|4
1637259520000|2021-11-18 18:18:40|43127|43107|43127|43107|43127|43107|43127|43107|4
1637259530000|2021-11-18 18:18:50|43126.7|43106.7|43129.5|43109.5|43129.5|43109.5|43126.7|43106.7|3
1637259540000|2021-11-18 18:19:00|43131.7|43111.7|43146.7|43126.7|43149.2|43129.2|43131.7|43111.7|13
1637259550000|2021-11-18 18:19:10|43149.2|43129.2|43149.2|43129.2|43149.5|43129.5|43149.2|43129.2|3
1637259560000|2021-11-18 18:19:20|43149.5|43129.5|43154.2|43134.2|43154.2|43134.2|43149.5|43129.5|2
1637259570000|2021-11-18 18:19:30|43152|43132|43142|43122|43152|43132|43142|43122|9
1637259590000|2021-11-18 18:19:50|43142.2|43122.2|43144.5|43124.5|43144.5|43124.5|43142.2|43122.2|3
1637259600000|2021-11-18 18:20:00|43151.7|43131.7|43154.2|43134.2|43154.2|43134.2|43151.7|43131.7|6
1637259610000|2021-11-18 18:20:10|43151.7|43131.7|43144.7|43124.7|43151.7|43131.7|43144.7|43124.7|7
1637259620000|2021-11-18 18:20:20|43142.5|43122.5|43142|43122|43142.5|43122.5|43142|43122|4
1637259630000|2021-11-18 18:20:30|43144.2|43124.2|43146.7|43126.7|43146.7|43126.7|43144.2|43124.2|1
1637259640000|2021-11-18 18:20:40|43144.2|43124.2|43133.9|43113.9|43144.2|43124.2|43131.7|43111.7|37
1637259650000|2021-11-18 18:20:50|43131.7|43111.7|43131.7|43111.7|43133.9|43113.9|43131.7|43111.7|7
1637259660000|2021-11-18 18:21:00|43133.9|43113.9|43136.1|43116.1|43136.4|43116.4|43133.9|43113.9|6
1637259670000|2021-11-18 18:21:10|43133.6|43113.6|43138.3|43118.3|43138.3|43118.3|43133.6|43113.6|7
1637259680000|2021-11-18 18:21:20|43138.6|43118.6|43133.6|43113.6|43143.6|43123.6|43133.3|43113.3|8
1637259690000|2021-11-18 18:21:30|43129.2|43109.2|43131.1|43111.1|43131.4|43111.4|43129.2|43109.2|7
1637259700000|2021-11-18 18:21:40|43131.4|43111.4|43131.4|43111.4|43131.4|43111.4|43131.4|43111.4|4
1637259710000|2021-11-18 18:21:50|43129.2|43109.2|43123.9|43103.9|43133.6|43113.6|43123.9|43103.9|10
1637259720000|2021-11-18 18:22:00|43121.7|43101.7|43121.4|43101.4|43121.7|43101.7|43117|43097|1
1637259730000|2021-11-18 18:22:10|43118.6|43098.6|43120.8|43100.8|43123.3|43103.3|43118.6|43098.6|8
1637259740000|2021-11-18 18:22:20|43123.6|43103.6|43123.6|43103.6|43123.6|43103.6|43123.6|43103.6|2
1637259750000|2021-11-18 18:22:30|43123.9|43103.9|43123.9|43103.9|43123.9|43103.9|43123.9|43103.9|2
1637259770000|2021-11-18 18:22:50|43126.1|43106.1|43130.8|43110.8|43130.8|43110.8|43126.1|43106.1|0
1637259780000|2021-11-18 18:23:00|43133.6|43113.6|43128.6|43108.6|43133.6|43113.6|43128.6|43108.6|8
1637259790000|2021-11-18 18:23:10|43128.3|43108.3|43128.3|43108.3|43128.3|43108.3|43128.3|43108.3|0
1637259800000|2021-11-18 18:23:20|43126.1|43106.1|43123.9|43103.9|43126.1|43106.1|43123.9|43103.9|3
1637259810000|2021-11-18 18:23:30|43126.1|43106.1|43126.1|43106.1|43126.1|43106.1|43126.1|43106.1|0
1637259820000|2021-11-18 18:23:40|43123.6|43103.6|43121.1|43101.1|43123.6|43103.6|43121.1|43101.1|0
1637259830000|2021-11-18 18:23:50|43120.8|43100.8|43124.2|43104.2|43124.2|43104.2|43120.8|43100.8|2
1637259840000|2021-11-18 18:24:00|43126.4|43106.4|43126.1|43106.1|43128.6|43108.6|43126.1|43106.1|2
1637259850000|2021-11-18 18:24:10|43128.3|43108.3|43131.1|43111.1|43131.1|43111.1|43128.3|43108.3|2
1637259860000|2021-11-18 18:24:20|43131.4|43111.4|43133.9|43113.9|43133.9|43113.9|43131.4|43111.4|4
1637259870000|2021-11-18 18:24:30|43136.4|43116.4|43138.6|43118.6|43138.6|43118.6|43136.1|43116.1|2
1637259880000|2021-11-18 18:24:40|43123.9|43103.9|43123.9|43103.9|43123.9|43103.9|43123.9|43103.9|2
1637259890000|2021-11-18 18:24:50|43121.4|43101.4|43123.9|43103.9|43124.2|43104.2|43121.4|43101.4|20
1637259900000|2021-11-18 18:25:00|43124.2|43104.2|43124.2|43104.2|43124.2|43104.2|43124.2|43104.2|0
1637259910000|2021-11-18 18:25:10|43126.4|43106.4|43128.6|43108.6|43128.6|43108.6|43126.4|43106.4|6
1637259920000|2021-11-18 18:25:20|43126.4|43106.4|43126.1|43106.1|43126.4|43106.4|43126.1|43106.1|0
1637259930000|2021-11-18 18:25:30|43123.9|43103.9|43126.1|43106.1|43126.1|43106.1|43123.9|43103.9|0
1637259940000|2021-11-18 18:25:40|43123.9|43103.9|43128.9|43108.9|43128.9|43108.9|43123.9|43103.9|2
1637259960000|2021-11-18 18:26:00|43131.1|43111.1|43131.1|43111.1|43131.1|43111.1|43131.1|43111.1|0
1637259980000|2021-11-18 18:26:20|43128.9|43108.9|43128.9|43108.9|43128.9|43108.9|43128.9|43108.9|0
1637259990000|2021-11-18 18:26:30|43131.1|43111.1|43131.4|43111.4|43131.4|43111.4|43131.1|43111.1|4
1637260000000|2021-11-18 18:26:40|43133.6|43113.6|43131.7|43111.7|43133.9|43113.9|43131.7|43111.7|2
1637260010000|2021-11-18 18:26:50|43131.4|43111.4|43128.9|43108.9|43131.4|43111.4|43128.6|43108.6|1
1637260020000|2021-11-18 18:27:00|43126.7|43106.7|43123.9|43103.9|43126.7|43106.7|43123.9|43103.9|5
1637260030000|2021-11-18 18:27:10|43126.1|43106.1|43124.2|43104.2|43126.1|43106.1|43121.7|43101.7|17
1637260040000|2021-11-18 18:27:20|43126.4|43106.4|43128.6|43108.6|43128.6|43108.6|43126.4|43106.4|1
1637260050000|2021-11-18 18:27:30|||||||||2
1637260060000|2021-11-18 18:27:40|43128.9|43108.9|43128.9|43108.9|43128.9|43108.9|43128.9|43108.9|1
1637260070000|2021-11-18 18:27:50|43131.1|43111.1|43131.1|43111.1|43131.1|43111.1|43131.1|43111.1|1
1637260080000|2021-11-18 18:28:00|43133.3|43113.3|43136.1|43116.1|43136.1|43116.1|43133.3|43113.3|4
1637260090000|2021-11-18 18:28:10|43133.6|43113.6|43133.6|43113.6|43133.6|43113.6|43133.6|43113.6|3
1637260100000|2021-11-18 18:28:20|43131.4|43111.4|43131.1|43111.1|43131.4|43111.4|43128.9|43108.9|6
1637260110000|2021-11-18 18:28:30|||||||||1
1637260120000|2021-11-18 18:28:40|43130.8|43110.8|43130.8|43110.8|43130.8|43110.8|43130.8|43110.8|2
1637260130000|2021-11-18 18:28:50|43128.3|43108.3|43123.9|43103.9|43128.3|43108.3|43123.9|43103.9|0
1637260140000|2021-11-18 18:29:00|43128.6|43108.6|43133.1|43113.1|43133.1|43113.1|43128.6|43108.6|3
1637260150000|2021-11-18 18:29:10|43135.3|43115.3|43135.8|43115.8|43138.1|43118.1|43135.3|43115.3|1
1637260160000|2021-11-18 18:29:20|43138.1|43118.1|43138.3|43118.3|43138.6|43118.6|43138.1|43118.1|3
1637260170000|2021-11-18 18:29:30|43138.6|43118.6|43138.6|43118.6|43143.1|43123.1|43138.3|43118.3|6
1637260180000|2021-11-18 18:29:40|43140.8|43120.8|43158.6|43138.6|43158.6|43138.6|43140.8|43120.8|15
1637260190000|2021-11-18 18:29:50|43156.1|43136.1|43156.1|43136.1|43156.1|43136.1|43153.6|43133.6|6
1637260200000|2021-11-18 18:30:00|43153.9|43133.9|43161.7|43141.7|43166.1|43146.1|43141.4|43121.4|25
1637260210000|2021-11-18 18:30:10|43161.4|43141.4|43156.7|43136.7|43161.4|43141.4|43156.7|43136.7|5
1637260220000|2021-11-18 18:30:20|43161.4|43141.4|43176.1|43156.1|43176.1|43156.1|43161.4|43141.4|20
1637260230000|2021-11-18 18:30:30|43173.9|43153.9|43181.4|43161.4|43181.4|43161.4|43173.9|43153.9|4
1637260240000|2021-11-18 18:30:40|43179.2|43159.2|43181.7|43161.7|43183.9|43163.9|43176.7|43156.7|6
1637260250000|2021-11-18 18:30:50|43181.4|43161.4|43181.4|43161.4|43181.4|43161.4|43181.4|43161.4|2
1637260260000|2021-11-18 18:31:00|43181.1|43161.1|43178.9|43158.9|43181.1|43161.1|43178.9|43158.9|2
1637260270000|2021-11-18 18:31:10|43179.2|43159.2|43176.4|43156.4|43179.2|43159.2|43176.4|43156.4|2
1637260280000|2021-11-18 18:31:20|43173.9|43153.9|43173.9|43153.9|43173.9|43153.9|43173.9|43153.9|5
1637260290000|2021-11-18 18:31:30|43171.7|43151.7|43171.7|43151.7|43171.7|43151.7|43171.7|43151.7|3
1637260300000|2021-11-18 18:31:40|43171.9|43151.9|43181.7|43161.7|43181.7|43161.7|43171.9|43151.9|5
1637260310000|2021-11-18 18:31:50|43181.4|43161.4|43181.7|43161.7|43181.7|43161.7|43181.4|43161.4|4
1637260320000|2021-11-18 18:32:00|43183.9|43163.9|43181.7|43161.7|43184.2|43164.2|43181.7|43161.7|2
1637260330000|2021-11-18 18:32:10|43183.9|43163.9|43181.7|43161.7|43183.9|43163.9|43181.7|43161.7|14
1637260340000|2021-11-18 18:32:20|43181.9|43161.9|43204.4|43184.4|43206.9|43186.9|43181.9|43161.9|43
1637260350000|2021-11-18 18:32:30|43202.2|43182.2|43201.7|43181.7|43202.2|43182.2|43201.7|43181.7|3
1637260360000|2021-11-18 18:32:40|43199.2|43179.2|43199.2|43179.2|43199.2|43179.2|43199.2|43179.2|1
1637260370000|2021-11-18 18:32:50|||||||||1
1637260380000|2021-11-18 18:33:00|43194.2|43174.2|43191.9|43171.9|43194.2|43174.2|43191.9|43171.9|2
1637260400000|2021-11-18 18:33:20|43194.4|43174.4|43194.4|43174.4|43194.4|43174.4|43194.4|43174.4|2
1637260410000|2021-11-18 18:33:30|43191.9|43171.9|43194.4|43174.4|43194.4|43174.4|43191.9|43171.9|7
1637260440000|2021-11-18 18:34:00|43196.7|43176.7|43194.2|43174.2|43196.7|43176.7|43194.2|43174.2|3
1637260450000|2021-11-18 18:34:10|43196.7|43176.7|43191.9|43171.9|43196.7|43176.7|43191.9|43171.9|12
1637260460000|2021-11-18 18:34:20|43189.7|43169.7|43191.9|43171.9|43194.2|43174.2|43189.7|43169.7|1
1637260470000|2021-11-18 18:34:30|43196.4|43176.4|43191.7|43171.7|43196.4|43176.4|43191.7|43171.7|5
1637260480000|2021-11-18 18:34:40|43189.4|43169.4|43189.4|43169.4|43189.4|43169.4|43189.4|43169.4|1
1637260490000|2021-11-18 18:34:50|43191.7|43171.7|43199.2|43179.2|43199.2|43179.2|43189.4|43169.4|5
1637260500000|2021-11-18 18:35:00|43196.9|43176.9|43196.9|43176.9|43196.9|43176.9|43196.9|43176.9|3
1637260510000|2021-11-18 18:35:10|43194.7|43174.7|43194.7|43174.7|43194.7|43174.7|43194.7|43174.7|0
1637260520000|2021-11-18 18:35:20|43192.5|43172.5|43192.5|43172.5|43192.5|43172.5|43192.5|43172.5|7
1637260530000|2021-11-18 18:35:30|43194.7|43174.7|43192.5|43172.5|43195.3|43175.3|43192.5|43172.5|4
1637260540000|2021-11-18 18:35:40|43194.7|43174.7|43192.5|43172.5|43194.7|43174.7|43192.5|43172.5|4
1637260550000|2021-11-18 18:35:50|||||||||1
1637260560000|2021-11-18 18:36:00|||||||||5
1637260570000|2021-11-18 18:36:10|43194.7|43174.7|43197.5|43177.5|43197.5|43177.5|43192.5|43172.5|1
1637260580000|2021-11-18 18:36:20|43197.2|43177.2|43197.2|43177.2|43197.2|43177.2|43197.2|43177.2|2
1637260590000|2021-11-18 18:36:30|43192.8|43172.8|43194.7|43174.7|43194.7|43174.7|43192.5|43172.5|1
1637260600000|2021-11-18 18:36:40|43192.5|43172.5|43197.5|43177.5|43197.5|43177.5|43192.5|43172.5|8
1637260610000|2021-11-18 18:36:50|43192.5|43172.5|43192.5|43172.5|43192.5|43172.5|43192.5|43172.5|11
1637260620000|2021-11-18 18:37:00|43197.5|43177.5|43197.2|43177.2|43197.5|43177.5|43197.2|43177.2|9
1637260630000|2021-11-18 18:37:10|43196.9|43176.9|43197.2|43177.2|43197.2|43177.2|43194.7|43174.7|1
1637260640000|2021-11-18 18:37:20|43197.5|43177.5|43192.5|43172.5|43197.5|43177.5|43192.5|43172.5|2
1637260660000|2021-11-18 18:37:40|43192.2|43172.2|43187.5|43167.5|43192.2|43172.2|43187.5|43167.5|1
1637260670000|2021-11-18 18:37:50|43182.5|43162.5|43182.5|43162.5|43182.5|43162.5|43180.3|43160.3|2
1637260680000|2021-11-18 18:38:00|43180|43160|43179.7|43159.7|43182.5|43162.5|43179.7|43159.7|5
1637260690000|2021-11-18 18:38:10|43177.2|43157.2|43177.2|43157.2|43177.2|43157.2|43177.2|43157.2|2
1637260700000|2021-11-18 18:38:20|43176.9|43156.9|43174.2|43154.2|43176.9|43156.9|43174.2|43154.2|2
1637260710000|2021-11-18 18:38:30|43173.9|43153.9|43174.2|43154.2|43174.4|43154.4|43173.9|43153.9|5
1637260720000|2021-11-18 18:38:40|43173.9|43153.9|43174.4|43154.4|43176.7|43156.7|43171.9|43151.9|3
1637260730000|2021-11-18 18:38:50|43171.9|43151.9|43178.9|43158.9|43178.9|43158.9|43171.9|43151.9|0
1637260740000|2021-11-18 18:39:00|43176.7|43156.7|43181.4|43161.4|43181.4|43161.4|43176.7|43156.7|2
1637260760000|2021-11-18 18:39:20|43176.7|43156.7|43176.7|43156.7|43176.7|43156.7|43176.7|43156.7|6
1637260770000|2021-11-18 18:39:30|43179.2|43159.2|43176.7|43156.7|43179.2|43159.2|43172.2|43152.2|0
1637260780000|2021-11-18 18:39:40|43174.4|43154.4|43174.2|43154.2|43174.4|43154.4|43174.2|43154.2|1
1637260800000|2021-11-18 18:40:00|43176.7|43156.7|43179.2|43159.2|43179.2|43159.2|43176.7|43156.7|4
1637260810000|2021-11-18 18:40:10|43181.4|43161.4|43181.7|43161.7|43184.2|43164.2|43181.4|43161.4|1
1637260820000|2021-11-18 18:40:20|43181.9|43161.9|43176.7|43156.7|43184.2|43164.2|43174.4|43154.4|5
1637260830000|2021-11-18 18:40:30|43174.4|43154.4|43174.2|43154.2|43174.4|43154.4|43174.2|43154.2|1
1637260840000|2021-11-18 18:40:40|43176.7|43156.7|43176.9|43156.9|43176.9|43156.9|43176.7|43156.7|3
1637260850000|2021-11-18 18:40:50|43179.2|43159.2|43181.4|43161.4|43181.4|43161.4|43176.9|43156.9|4
1637260860000|2021-11-18 18:41:00|43181.7|43161.7|43181.7|43161.7|43181.7|43161.7|43181.7|43161.7|1
1637260870000|2021-11-18 18:41:10|43183.9|43163.9|43181.4|43161.4|43183.9|43163.9|43181.4|43161.4|3
1637260880000|2021-11-18 18:41:20|43179.2|43159.2|43177.2|43157.2|43179.2|43159.2|43174.4|43154.4|5
1637260890000|2021-11-18 18:41:30|43175|43155|43179.4|43159.4|43179.4|43159.4|43174.7|43154.7|2
1637260900000|2021-11-18 18:41:40|43181.9|43161.9|43167.2|43147.2|43181.9|43161.9|43166.9|43146.9|20
1637260910000|2021-11-18 18:41:50|43164.4|43144.4|43164.4|43144.4|43169.4|43149.4|43162.2|43142.2|15
1637260920000|2021-11-18 18:42:00|43162.2|43142.2|43162.2|43142.2|43162.2|43142.2|43160|43140|9
1637260930000|2021-11-18 18:42:10|43160|43140|43162.2|43142.2|43162.2|43142.2|43160|43140|5
1637260940000|2021-11-18 18:42:20|43164.7|43144.7|43166.9|43146.9|43166.9|43146.9|43164.7|43144.7|7
1637260950000|2021-11-18 18:42:30|43169.2|43149.2|43169.2|43149.2|43169.2|43149.2|43169.2|43149.2|2
1637260960000|2021-11-18 18:42:40|||||||||7
1637260970000|2021-11-18 18:42:50|||||||||2
1637260980000|2021-11-18 18:43:00|43169.4|43149.4|43174.2|43154.2|43174.4|43154.4|43169.4|43149.4|5
1637261020000|2021-11-18 18:43:40|43171.9|43151.9|43174.2|43154.2|43179.2|43159.2|43171.9|43151.9|6
1637261030000|2021-11-18 18:43:50|43171.9|43151.9|43169.4|43149.4|43171.9|43151.9|43169.4|43149.4|2
1637261040000|2021-11-18 18:44:00|43171.7|43151.7|43169.4|43149.4|43171.9|43151.9|43169.4|43149.4|2
1637261050000|2021-11-18 18:44:10|43169.2|43149.2|43169.4|43149.4|43169.4|43149.4|43169.2|43149.2|4
1637261060000|2021-11-18 18:44:20|43173.9|43153.9|43173.9|43153.9|43174.2|43154.2|43173.9|43153.9|3
1637261070000|2021-11-18 18:44:30|43174.2|43154.2|43174.2|43154.2|43174.2|43154.2|43166.9|43146.9|5
1637261080000|2021-11-18 18:44:40|43174.4|43154.4|43174.7|43154.7|43179.2|43159.2|43174.2|43154.2|4
1637261090000|2021-11-18 18:44:50|43172.5|43152.5|43179.2|43159.2|43179.2|43159.2|43172.2|43152.2|2
1637261100000|2021-11-18 18:45:00|43177.2|43157.2|43181.9|43161.9|43184.2|43164.2|43177.2|43157.2|7
1637261110000|2021-11-18 18:45:10|43179.7|43159.7|43182.2|43162.2|43182.2|43162.2|43177.2|43157.2|4
1637261120000|2021-11-18 18:45:20|43184.4|43164.4|43182.2|43162.2|43184.4|43164.4|43182.2|43162.2|0
1637261130000|2021-11-18 18:45:30|43181.9|43161.9|43189.7|43169.7|43189.7|43169.7|43181.9|43161.9|10
1637261140000|2021-11-18 18:45:40|43196.7|43176.7|43196.9|43176.9|43196.9|43176.9|43196.7|43176.7|6
1637261160000|2021-11-18 18:46:00|43194.4|43174.4|43191.9|43171.9|43194.4|43174.4|43191.9|43171.9|1
1637261170000|2021-11-18 18:46:10|||||||||3
1637261190000|2021-11-18 18:46:30|43187.2|43167.2|43184.7|43164.7|43187.2|43167.2|43184.7|43164.7|2
1637261200000|2021-11-18 18:46:40|43186.9|43166.9|43182.2|43162.2|43186.9|43166.9|43182.2|43162.2|0
1637261210000|2021-11-18 18:46:50|||||||||5
1637261220000|2021-11-18 18:47:00|43181.9|43161.9|43181.7|43161.7|43181.9|43161.9|43181.7|43161.7|1
1637261230000|2021-11-18 18:47:10|43179.4|43159.4|43179.4|43159.4|43179.4|43159.4|43177.2|43157.2|0
1637261240000|2021-11-18 18:47:20|43174.7|43154.7|43174.7|43154.7|43174.7|43154.7|43174.7|43154.7|2
1637261250000|2021-11-18 18:47:30|43176.9|43156.9|43176.9|43156.9|43176.9|43156.9|43174.4|43154.4|2
1637261260000|2021-11-18 18:47:40|43176.7|43156.7|43176.9|43156.9|43176.9|43156.9|43174.4|43154.4|0
1637261270000|2021-11-18 18:47:50|43179.2|43159.2|43179.2|43159.2|43179.2|43159.2|43179.2|43159.2|3
1637261280000|2021-11-18 18:48:00|43181.4|43161.4|43186.4|43166.4|43186.4|43166.4|43181.4|43161.4|2
1637261300000|2021-11-18 18:48:20|||||||||1
1637261310000|2021-11-18 18:48:30|43189.2|43169.2|43189.2|43169.2|43189.2|43169.2|43189.2|43169.2|6
1637261340000|2021-11-18 18:49:00|43194.2|43174.2|43196.7|43176.7|43196.7|43176.7|43194.2|43174.2|4
1637261350000|2021-11-18 18:49:10|43196.9|43176.9|43196.7|43176.7|43196.9|43176.9|43196.7|43176.7|6
1637261360000|2021-11-18 18:49:20|43191.7|43171.7|43189.4|43169.4|43191.7|43171.7|43187.2|43167.2|8
1637261370000|2021-11-18 18:49:30|||||||||2
1637261380000|2021-11-18 18:49:40|43186.7|43166.7|43186.7|43166.7|43186.7|43166.7|43186.7|43166.7|1
1637261390000|2021-11-18 18:49:50|43184.4|43164.4|43189.2|43169.2|43196.7|43176.7|43184.4|43164.4|8
1637261400000|2021-11-18 18:50:00|43186.9|43166.9|43182.5|43162.5|43186.9|43166.9|43182.5|43162.5|1
1637261410000|2021-11-18 18:50:10|43184.7|43164.7|43184.4|43164.4|43186.9|43166.9|43182.5|43162.5|2
1637261420000|2021-11-18 18:50:20|43182.2|43162.2|43184.4|43164.4|43186.7|43166.7|43181.9|43161.9|1
1637261430000|2021-11-18 18:50:30|43182.2|43162.2|43184.4|43164.4|43184.4|43164.4|43182.2|43162.2|0
1637261440000|2021-11-18 18:50:40|43182.2|43162.2|43181.9|43161.9|43184.4|43164.4|43181.9|43161.9|3
1637261450000|2021-11-18 18:50:50|43179.7|43159.7|43179.7|43159.7|43179.7|43159.7|43179.7|43159.7|0
1637261460000|2021-11-18 18:51:00|43181.9|43161.9|43181.7|43161.7|43181.9|43161.9|43177.2|43157.2|1
1637261470000|2021-11-18 18:51:10|43181.9|43161.9|43177.2|43157.2|43181.9|43161.9|43177.2|43157.2|0
1637261490000|2021-11-18 18:51:30|43179.4|43159.4|43181.9|43161.9|43181.9|43161.9|43179.4|43159.4|0
1637261500000|2021-11-18 18:51:40|43177.2|43157.2|43177.2|43157.2|43179.2|43159.2|43176.9|43156.9|3
1637261510000|2021-11-18 18:51:50|43179.4|43159.4|43181.7|43161.7|43181.7|43161.7|43177.2|43157.2|1
1637261520000|2021-11-18 18:52:00|43177.2|43157.2|43174.7|43154.7|43179.4|43159.4|43174.7|43154.7|0
1637261530000|2021-11-18 18:52:10|43174.4|43154.4|43171.7|43151.7|43176.7|43156.7|43171.7|43151.7|3
1637261540000|2021-11-18 18:52:20|43171.9|43151.9|43171.7|43151.7|43171.9|43151.9|43171.7|43151.7|1
1637261550000|2021-11-18 18:52:30|43171.9|43151.9|43171.9|43151.9|43171.9|43151.9|43171.7|43151.7|0
1637261560000|2021-11-18 18:52:40|43174.2|43154.2|43174.2|43154.2|43174.2|43154.2|43174.2|43154.2|6
1637261570000|2021-11-18 18:52:50|43174.4|43154.4|43176.7|43156.7|43176.7|43156.7|43174.4|43154.4|1
1637261580000|2021-11-18 18:53:00|43172.2|43152.2|43169.7|43149.7|43172.2|43152.2|43169.7|43149.7|3
1637261590000|2021-11-18 18:53:10|43171.9|43151.9|43171.7|43151.7|43171.9|43151.9|43171.7|43151.7|1
1637261600000|2021-11-18 18:53:20|43171.9|43151.9|43171.9|43151.9|43171.9|43151.9|43171.7|43151.7|9
1637261610000|2021-11-18 18:53:30|43169.4|43149.4|43171.7|43151.7|43171.7|43151.7|43169.4|43149.4|2
1637261630000|2021-11-18 18:53:50|43166.9|43146.9|43166.9|43146.9|43166.9|43146.9|43166.9|43146.9|0
1637261640000|2021-11-18 18:54:00|43171.7|43151.7|43171.7|43151.7|43171.9|43151.9|43171.7|43151.7|7
1637261650000|2021-11-18 18:54:10|43169.4|43149.4|43160|43140|43169.4|43149.4|43160|43140|3
1637261660000|2021-11-18 18:54:20|43159.7|43139.7|43161.9|43141.9|43161.9|43141.9|43159.7|43139.7|1
1637261670000|2021-11-18 18:54:30|43159.7|43139.7|43164.7|43144.7|43164.7|43144.7|43159.7|43139.7|2
1637261680000|2021-11-18 18:54:40|43162.5|43142.5|43161.9|43141.9|43162.5|43142.5|43161.9|43141.9|0
1637261690000|2021-11-18 18:54:50|43162.2|43142.2|43162.2|43142.2|43162.2|43142.2|43161.9|43141.9|1
1637261700000|2021-11-18 18:55:00|43166.9|43146.9|43166.9|43146.9|43166.9|43146.9|43166.9|43146.9|2
1637261710000|2021-11-18 18:55:10|43166.7|43146.7|43166.7|43146.7|43166.7|43146.7|43166.4|43146.4|2
1637261730000|2021-11-18 18:55:30|43166.4|43146.4|43161.9|43141.9|43166.4|43146.4|43157.5|43137.5|5
1637261740000|2021-11-18 18:55:40|||||||||1
1637261750000|2021-11-18 18:55:50|43164.2|43144.2|43162.2|43142.2|43164.2|43144.2|43161.9|43141.9|1
1637261780000|2021-11-18 18:56:20|43164.4|43144.4|43166.9|43146.9|43166.9|43146.9|43162.2|43142.2|2
1637261800000|2021-11-18 18:56:40|||||||||6
1637261820000|2021-11-18 18:57:00|43164.7|43144.7|43164.4|43144.4|43166.9|43146.9|43161.9|43141.9|3
1637261830000|2021-11-18 18:57:10|43162.2|43142.2|43164.4|43144.4|43166.7|43146.7|43162.2|43142.2|0
1637261840000|2021-11-18 18:57:20|43162.2|43142.2|43166.7|43146.7|43166.7|43146.7|43162.2|43142.2|1
1637261850000|2021-11-18 18:57:30|43166.9|43146.9|43166.9|43146.9|43169.2|43149.2|43164.7|43144.7|0
1637261860000|2021-11-18 18:57:40|43169.2|43149.2|43169.2|43149.2|43169.2|43149.2|43166.9|43146.9|1
1637261870000|2021-11-18 18:57:50|43169.4|43149.4|43169.4|43149.4|43169.4|43149.4|43169.4|43149.4|1
1637261880000|2021-11-18 18:58:00|43167.2|43147.2|43169.4|43149.4|43169.4|43149.4|43167.2|43147.2|6
1637261890000|2021-11-18 18:58:10|43167.2|43147.2|43165|43145|43169.4|43149.4|43165|43145|2
1637261910000|2021-11-18 18:58:30|43167.2|43147.2|43165|43145|43167.2|43147.2|43165|43145|0
1637261920000|2021-11-18 18:58:40|43167.2|43147.2|43167.2|43147.2|43167.2|43147.2|43167.2|43147.2|0
1637261930000|2021-11-18 18:58:50|43166.9|43146.9|43166.9|43146.9|43166.9|43146.9|43166.9|43146.9|3
1637261940000|2021-11-18 18:59:00|43169.4|43149.4|43162.2|43142.2|43171.7|43151.7|43162.2|43142.2|6
1637261950000|2021-11-18 18:59:10|43164.4|43144.4|43167.2|43147.2|43167.2|43147.2|43162.2|43142.2|0
1637261960000|2021-11-18 18:59:20|43166.7|43146.7|43169.4|43149.4|43169.4|43149.4|43166.7|43146.7|5
1637261970000|2021-11-18 18:59:30|43167.2|43147.2|43169.4|43149.4|43169.7|43149.7|43167.2|43147.2|1
1637261990000|2021-11-18 18:59:50|43169.7|43149.7|43169.4|43149.4|43169.7|43149.7|43169.4|43149.4|0
1637262000000|2021-11-18 19:00:00|43169.7|43149.7|43187.2|43167.2|43187.2|43167.2|43169.7|43149.7|21
1637262010000|2021-11-18 19:00:10|43186.9|43166.9|43162.5|43142.5|43186.9|43166.9|43162.5|43142.5|34
1637262020000|2021-11-18 19:00:20|43160|43140|43152.2|43132.2|43160|43140|43152.2|43132.2|4
1637262030000|2021-11-18 19:00:30|43149.7|43129.7|43149.7|43129.7|43152.2|43132.2|43149.7|43129.7|2
1637262040000|2021-11-18 19:00:40|43151.9|43131.9|43154.7|43134.7|43156.9|43136.9|43149.7|43129.7|2
1637262050000|2021-11-18 19:00:50|43154.4|43134.4|43152.2|43132.2|43154.4|43134.4|43152.2|43132.2|0
1637262060000|2021-11-18 19:01:00|43154.4|43134.4|43156.9|43136.9|43156.9|43136.9|43154.4|43134.4|2
1637262070000|2021-11-18 19:01:10|43154.7|43134.7|43154.7|43134.7|43154.7|43134.7|43154.7|43134.7|0
1637262080000|2021-11-18 19:01:20|43152.2|43132.2|43154.4|43134.4|43154.4|43134.4|43152.2|43132.2|1
1637262090000|2021-11-18 19:01:30|43152.2|43132.2|43152.2|43132.2|43152.2|43132.2|43152.2|43132.2|3
1637262100000|2021-11-18 19:01:40|||||||||8
1637262120000|2021-11-18 19:02:00|43154.4|43134.4|43159.2|43139.2|43159.2|43139.2|43154.4|43134.4|1
1637262130000|2021-11-18 19:02:10|43159.4|43139.4|43159.4|43139.4|43161.7|43141.7|43159.4|43139.4|0
1637262140000|2021-11-18 19:02:20|43161.7|43141.7|43161.9|43141.9|43161.9|43141.9|43159.4|43139.4|2
1637262160000|2021-11-18 19:02:40|43164.2|43144.2|43164.2|43144.2|43164.2|43144.2|43164.2|43144.2|3
1637262170000|2021-11-18 19:02:50|43161.7|43141.7|43161.7|43141.7|43161.7|43141.7|43161.7|43141.7|2
1637262180000|2021-11-18 19:03:00|||||||||1
1637262200000|2021-11-18 19:03:20|43161.9|43141.9|43161.9|43141.9|43161.9|43141.9|43161.9|43141.9|0
1637262210000|2021-11-18 19:03:30|43161.7|43141.7|43159.4|43139.4|43161.7|43141.7|43159.4|43139.4|0
1637262230000|2021-11-18 19:03:50|||||||||1
1637262240000|2021-11-18 19:04:00|43157.2|43137.2|43152.2|43132.2|43157.2|43137.2|43150|43130|1
1637262250000|2021-11-18 19:04:10|43150|43130|43150|43130|43150|43130|43150|43130|0
1637262260000|2021-11-18 19:04:20|43149.7|43129.7|43149.7|43129.7|43151.9|43131.9|43149.7|43129.7|2
1637262270000|2021-11-18 19:04:30|43151.9|43131.9|43151.9|43131.9|43151.9|43131.9|43151.9|43131.9|0
1637262310000|2021-11-18 19:05:10|43147.2|43127.2|43147.2|43127.2|43147.2|43127.2|43147.2|43127.2|0
1637262340000|2021-11-18 19:05:40|43151.9|43131.9|43149.4|43129.4|43151.9|43131.9|43146.9|43126.9|2
1637262350000|2021-11-18 19:05:50|43151.7|43131.7|43151.7|43131.7|43153.9|43133.9|43149.4|43129.4|2
1637262360000|2021-11-18 19:06:00|43153.9|43133.9|43153.9|43133.9|43153.9|43133.9|43153.9|43133.9|0
1637262370000|2021-11-18 19:06:10|43156.1|43136.1|43156.4|43136.4|43156.4|43136.4|43153.9|43133.9|0
1637262390000|2021-11-18 19:06:30|43154.2|43134.2|43151.9|43131.9|43154.2|43134.2|43151.9|43131.9|0
1637262400000|2021-11-18 19:06:40|43154.2|43134.2|43154.2|43134.2|43154.2|43134.2|43154.2|43134.2|0
1637262410000|2021-11-18 19:06:50|43151.9|43131.9|43151.9|43131.9|43151.9|43131.9|43151.9|43131.9|0
1637262420000|2021-11-18 19:07:00|43154.2|43134.2|43157.2|43137.2|43157.2|43137.2|43154.2|43134.2|1
1637262430000|2021-11-18 19:07:10|43159.4|43139.4|43164.2|43144.2|43166.4|43146.4|43159.4|43139.4|1
1637262440000|2021-11-18 19:07:20|43166.4|43146.4|43164.2|43144.2|43166.4|43146.4|43161.9|43141.9|7
1637262450000|2021-11-18 19:07:30|43161.9|43141.9|43161.9|43141.9|43164.2|43144.2|43161.9|43141.9|1
1637262460000|2021-11-18 19:07:40|43161.7|43141.7|43161.7|43141.7|43161.7|43141.7|43161.4|43141.4|0
1637262470000|2021-11-18 19:07:50|43161.4|43141.4|43154.7|43134.7|43161.4|43141.4|43152.5|43132.5|1
1637262480000|2021-11-18 19:08:00|||||||||1
1637262500000|2021-11-18 19:08:20|43152.5|43132.5|43154.7|43134.7|43154.7|43134.7|43152.5|43132.5|1
1637262510000|2021-11-18 19:08:30|43152.5|43132.5|43151.9|43131.9|43152.5|43132.5|43151.9|43131.9|4
1637262520000|2021-11-18 19:08:40|43149.7|43129.7|43154.4|43134.4|43154.4|43134.4|43149.7|43129.7|5
1637262540000|2021-11-18 19:09:00|43154.7|43134.7|43156.9|43136.9|43156.9|43136.9|43154.7|43134.7|1
1637262560000|2021-11-18 19:09:20|43156.7|43136.7|43156.7|43136.7|43156.7|43136.7|43156.7|43136.7|0
1637262570000|2021-11-18 19:09:30|43156.9|43136.9|43159.4|43139.4|43159.4|43139.4|43156.9|43136.9|2
1637262580000|2021-11-18 19:09:40|43159.7|43139.7|43164.4|43144.4|43164.4|43144.4|43159.7|43139.7|2
1637262590000|2021-11-18 19:09:50|43166.9|43146.9|43169.4|43149.4|43169.4|43149.4|43166.9|43146.9|4
1637262600000|2021-11-18 19:10:00|43171.7|43151.7|43169.4|43149.4|43171.7|43151.7|43169.4|43149.4|0
1637262610000|2021-11-18 19:10:10|43174.2|43154.2|43179.4|43159.4|43179.4|43159.4|43174.2|43154.2|4
1637262620000|2021-11-18 19:10:20|||||||||3
1637262630000|2021-11-18 19:10:30|43177.2|43157.2|43176.1|43156.1|43177.2|43157.2|43176.1|43156.1|4
1637262640000|2021-11-18 19:10:40|43171.7|43151.7|43166.9|43146.9|43171.7|43151.7|43166.9|43146.9|0
1637262650000|2021-11-18 19:10:50|43164.7|43144.7|43164.7|43144.7|43164.7|43144.7|43164.7|43144.7|0
1637262660000|2021-11-18 19:11:00|43164.4|43144.4|43162.2|43142.2|43164.4|43144.4|43160|43140|3
1637262670000|2021-11-18 19:11:10|||||||||1
1637262680000|2021-11-18 19:11:20|43161.9|43141.9|43166.7|43146.7|43166.7|43146.7|43161.9|43141.9|1
1637262690000|2021-11-18 19:11:30|43169.4|43149.4|43169.7|43149.7|43169.7|43149.7|43169.4|43149.4|4
1637262700000|2021-11-18 19:11:40|43170|43150|43172.2|43152.2|43172.2|43152.2|43170|43150|0
1637262710000|2021-11-18 19:11:50|43174.4|43154.4|43174.4|43154.4|43174.4|43154.4|43174.4|43154.4|0
1637262720000|2021-11-18 19:12:00|43172.2|43152.2|43172.2|43152.2|43174.4|43154.4|43172.2|43152.2|0
1637262730000|2021-11-18 19:12:10|||||||||2
1637262760000|2021-11-18 19:12:40|43171.7|43151.7|43164.7|43144.7|43171.7|43151.7|43164.7|43144.7|5
1637262770000|2021-11-18 19:12:50|43166.9|43146.9|43166.9|43146.9|43166.9|43146.9|43166.9|43146.9|2
1637262780000|2021-11-18 19:13:00|43169.2|43149.2|43166.9|43146.9|43169.2|43149.2|43166.9|43146.9|0
1637262800000|2021-11-18 19:13:20|||||||||2
1637262830000|2021-11-18 19:13:50|43164.4|43144.4|43164.4|43144.4|43164.4|43144.4|43164.4|43144.4|2
1637262840000|2021-11-18 19:14:00|43166.9|43146.9|43164.4|43144.4|43166.9|43146.9|43164.4|43144.4|1
1637262850000|2021-11-18 19:14:10|43162.2|43142.2|43162.2|43142.2|43162.2|43142.2|43162.2|43142.2|0
1637262860000|2021-11-18 19:14:20|43164.4|43144.4|43166.7|43146.7|43166.7|43146.7|43164.4|43144.4|0
1637262870000|2021-11-18 19:14:30|43166.9|43146.9|43166.9|43146.9|43166.9|43146.9|43166.9|43146.9|0
1637262890000|2021-11-18 19:14:50|43169.2|43149.2|43166.9|43146.9|43169.2|43149.2|43166.9|43146.9|0
1637262920000|2021-11-18 19:15:20|43169.2|43149.2|43169.7|43149.7|43169.7|43149.7|43169.2|43149.2|2
1637262930000|2021-11-18 19:15:30|43169.2|43149.2|43169.2|43149.2|43169.2|43149.2|43169.2|43149.2|1
1637262960000|2021-11-18 19:16:00|43169.7|43149.7|43171.7|43151.7|43171.9|43151.9|43169.7|43149.7|4
1637262970000|2021-11-18 19:16:10|43171.9|43151.9|43171.9|43151.9|43171.9|43151.9|43171.9|43151.9|0
1637262980000|2021-11-18 19:16:20|43171.7|43151.7|43171.9|43151.9|43171.9|43151.9|43171.7|43151.7|0
1637263000000|2021-11-18 19:16:40|||||||||1
1637263010000|2021-11-18 19:16:50|43172.2|43152.2|43171.9|43151.9|43174.4|43154.4|43171.9|43151.9|0
1637263020000|2021-11-18 19:17:00|43174.4|43154.4|43174.4|43154.4|43174.4|43154.4|43174.4|43154.4|3
1637263040000|2021-11-18 19:17:20|43174.2|43154.2|43171.9|43151.9|43174.4|43154.4|43171.9|43151.9|4
1637263050000|2021-11-18 19:17:30|43171.7|43151.7|43171.7|43151.7|43171.7|43151.7|43171.7|43151.7|0
1637263060000|2021-11-18 19:17:40|||||||||1
1637263070000|2021-11-18 19:17:50|43169.4|43149.4|43167.2|43147.2|43169.4|43149.4|43167.2|43147.2|1
1637263080000|2021-11-18 19:18:00|43165|43145|43159.7|43139.7|43165|43145|43159.7|43139.7|2
1637263090000|2021-11-18 19:18:10|43159.4|43139.4|43159.4|43139.4|43161.9|43141.9|43159.4|43139.4|9
1637263100000|2021-11-18 19:18:20|43159.7|43139.7|43159.2|43139.2|43161.9|43141.9|43159.2|43139.2|4
1637263120000|2021-11-18 19:18:40|43156.9|43136.9|43159.2|43139.2|43159.2|43139.2|43156.9|43136.9|0
1637263130000|2021-11-18 19:18:50|43159.4|43139.4|43159.4|43139.4|43159.4|43139.4|43159.4|43139.4|1
1637263140000|2021-11-18 19:19:00|43161.7|43141.7|43162.2|43142.2|43162.2|43142.2|43161.7|43141.7|6
1637263150000|2021-11-18 19:19:10|43164.4|43144.4|43164.4|43144.4|43164.4|43144.4|43162.2|43142.2|3
1637263160000|2021-11-18 19:19:20|43162.2|43142.2|43162.2|43142.2|43162.2|43142.2|43162.2|43142.2|0
1637263170000|2021-11-18 19:19:30|43166.7|43146.7|43177.5|43157.5|43179.7|43159.7|43166.7|43146.7|13
1637263180000|2021-11-18 19:19:40|43177.2|43157.2|43177.5|43157.5|43179.4|43159.4|43177.2|43157.2|2
1637263190000|2021-11-18 19:19:50|43179.7|43159.7|43179.7|43159.7|43179.7|43159.7|43177.5|43157.5|0
1637263200000|2021-11-18 19:20:00|43177.2|43157.2|43177.2|43157.2|43177.2|43157.2|43177.2|43157.2|1
1637263210000|2021-11-18 19:20:10|43176.9|43156.9|43176.9|43156.9|43176.9|43156.9|43176.9|43156.9|1
1637263240000|2021-11-18 19:20:40|43174.7|43154.7|43174.7|43154.7|43174.7|43154.7|43174.7|43154.7|0
1637263250000|2021-11-18 19:20:50|43174.4|43154.4|43174.4|43154.4|43174.4|43154.4|43174.4|43154.4|2
1637263260000|2021-11-18 19:21:00|43172.2|43152.2|43172.2|43152.2|43172.2|43152.2|43172.2|43152.2|0
1637263270000|2021-11-18 19:21:10|43174.4|43154.4|43174.4|43154.4|43174.4|43154.4|43174.4|43154.4|1
1637263280000|2021-11-18 19:21:20|43172.2|43152.2|43172.2|43152.2|43174.4|43154.4|43172.2|43152.2|0
1637263290000|2021-11-18 19:21:30|43174.4|43154.4|43174.4|43154.4|43174.4|43154.4|43172.2|43152.2|0
1637263300000|2021-11-18 19:21:40|43176.7|43156.7|43176.7|43156.7|43176.7|43156.7|43176.7|43156.7|0
1637263310000|2021-11-18 19:21:50|43174.7|43154.7|43172.2|43152.2|43176.9|43156.9|43172.2|43152.2|6
1637263330000|2021-11-18 19:22:10|43169.7|43149.7|43167.5|43147.5|43169.7|43149.7|43167.5|43147.5|0
1637263340000|2021-11-18 19:22:20|43167.2|43147.2|43167.2|43147.2|43167.2|43147.2|43167.2|43147.2|2
1637263350000|2021-11-18 19:22:30|43167.5|43147.5|43167.5|43147.5|43167.5|43147.5|43167.5|43147.5|0
1637263360000|2021-11-18 19:22:40|43169.7|43149.7|43169.7|43149.7|43169.7|43149.7|43169.7|43149.7|0
1637263370000|2021-11-18 19:22:50|||||||||1
1637263380000|2021-11-18 19:23:00|43167.5|43147.5|43170|43150|43170|43150|43167.5|43147.5|1
1637263400000|2021-11-18 19:23:20|||||||||1
1637263420000|2021-11-18 19:23:40|43167.5|43147.5|43167.5|43147.5|43167.5|43147.5|43167.5|43147.5|1
1637263430000|2021-11-18 19:23:50|||||||||1
1637263440000|2021-11-18 19:24:00|43169.7|43149.7|43169.7|43149.7|43169.7|43149.7|43167.5|43147.5|1
1637263450000|2021-11-18 19:24:10|43167.8|43147.8|43165.3|43145.3|43167.8|43147.8|43165.3|43145.3|3
1637263460000|2021-11-18 19:24:20|||||||||3
1637263470000|2021-11-18 19:24:30|||||||||2
1637263480000|2021-11-18 19:24:40|43162.8|43142.8|43162.8|43142.8|43162.8|43142.8|43162.8|43142.8|2
1637263510000|2021-11-18 19:25:10|43165|43145|43165|43145|43165|43145|43162.8|43142.8|3
1637263520000|2021-11-18 19:25:20|43164.7|43144.7|43164.7|43144.7|43164.7|43144.7|43164.7|43144.7|1
1637263530000|2021-11-18 19:25:30|43162.5|43142.5|43162.5|43142.5|43162.5|43142.5|43162.5|43142.5|5
1637263540000|2021-11-18 19:25:40|43162.2|43142.2|43157.8|43137.8|43162.2|43142.2|43157.8|43137.8|0
1637263550000|2021-11-18 19:25:50|43160|43140|43157.8|43137.8|43160|43140|43157.8|43137.8|1
1637263560000|2021-11-18 19:26:00|43160|43140|43155|43135|43160|43140|43155|43135|5
1637263570000|2021-11-18 19:26:10|43154.7|43134.7|43154.7|43134.7|43154.7|43134.7|43154.7|43134.7|0
1637263580000|2021-11-18 19:26:20|43152.2|43132.2|43150|43130|43152.2|43132.2|43150|43130|0
1637263590000|2021-11-18 19:26:30|43147.8|43127.8|43147.5|43127.5|43147.8|43127.8|43147.5|43127.5|5
1637263610000|2021-11-18 19:26:50|43150|43130|43147.8|43127.8|43152.2|43132.2|43147.5|43127.5|2
1637263620000|2021-11-18 19:27:00|43147.5|43127.5|43145|43125|43147.5|43127.5|43145|43125|1
1637263630000|2021-11-18 19:27:10|43142.5|43122.5|43142.5|43122.5|43142.5|43122.5|43142.5|43122.5|2
1637263650000|2021-11-18 19:27:30|43137.8|43117.8|43137.8|43117.8|43137.8|43117.8|43137.8|43117.8|2
1637263660000|2021-11-18 19:27:40|||||||||7
1637263680000|2021-11-18 19:28:00|43137.5|43117.5|43137.8|43117.8|43137.8|43117.8|43137.5|43117.5|1
1637263710000|2021-11-18 19:28:30|43140|43120|43137.5|43117.5|43140|43120|43137.5|43117.5|0
1637263720000|2021-11-18 19:28:40|43122.8|43102.8|43123.3|43103.3|43123.3|43103.3|43122.8|43102.8|7
1637263730000|2021-11-18 19:28:50|43123|43103|43123.3|43103.3|43123.3|43103.3|43123|43103|4
1637263740000|2021-11-18 19:29:00|43123|43103|43125.5|43105.5|43125.5|43105.5|43123|43103|5
1637263750000|2021-11-18 19:29:10|43123.3|43103.3|43125.3|43105.3|43127.8|43107.8|43123|43103|6
1637263760000|2021-11-18 19:29:20|43127.8|43107.8|43125.3|43105.3|43127.8|43107.8|43125.3|43105.3|1
1637263770000|2021-11-18 19:29:30|43127.5|43107.5|43127.5|43107.5|43127.5|43107.5|43127.5|43107.5|10
1637263780000|2021-11-18 19:29:40|||||||||1
1637263800000|2021-11-18 19:30:00|43127.8|43107.8|43132.2|43112.2|43132.2|43112.2|43127.8|43107.8|2
1637263810000|2021-11-18 19:30:10|43132.5|43112.5|43130|43110|43132.5|43112.5|43130|43110|2
1637263820000|2021-11-18 19:30:20|43130.3|43110.3|43127.5|43107.5|43130.3|43110.3|43127.5|43107.5|3
1637263830000|2021-11-18 19:30:30|43127.8|43107.8|43127.8|43107.8|43127.8|43107.8|43127.8|43107.8|1
1637263840000|2021-11-18 19:30:40|43127.5|43107.5|43127.5|43107.5|43127.5|43107.5|43127.5|43107.5|1
1637263850000|2021-11-18 19:30:50|||||||||1
1637263870000|2021-11-18 19:31:10|43125.3|43105.3|43122.8|43102.8|43125.3|43105.3|43118|43098|3
1637263880000|2021-11-18 19:31:20|43125|43105|43127.5|43107.5|43127.5|43107.5|43125|43105|0
1637263890000|2021-11-18 19:31:30|43127.2|43107.2|43127.5|43107.5|43127.5|43107.5|43125.3|43105.3|0
1637263900000|2021-11-18 19:31:40|||||||||2
1637263910000|2021-11-18 19:31:50|43130|43110|43132.5|43112.5|43132.5|43112.5|43130|43110|4
1637263920000|2021-11-18 19:32:00|43134.7|43114.7|43142.2|43122.2|43142.2|43122.2|43134.7|43114.7|4
1637263930000|2021-11-18 19:32:10|43140|43120|43140|43120|43142.5|43122.5|43137.5|43117.5|0
1637263940000|2021-11-18 19:32:20|43137.5|43117.5|43135.3|43115.3|43137.5|43117.5|43135.3|43115.3|1
1637263950000|2021-11-18 19:32:30|43137.5|43117.5|43132.8|43112.8|43137.5|43117.5|43132.8|43112.8|3
1637263960000|2021-11-18 19:32:40|43130.5|43110.5|43130.3|43110.3|43132.8|43112.8|43130.3|43110.3|0
1637263970000|2021-11-18 19:32:50|43132.5|43112.5|43132.5|43112.5|43132.5|43112.5|43132.5|43112.5|2
1637263990000|2021-11-18 19:33:10|43132.8|43112.8|43137.2|43117.2|43137.2|43117.2|43132.8|43112.8|1
1637264000000|2021-11-18 19:33:20|43135|43115|43135|43115|43137.2|43117.2|43135|43115|0
1637264010000|2021-11-18 19:33:30|43137.2|43117.2|43137.2|43117.2|43137.2|43117.2|43135|43115|2
1637264020000|2021-11-18 19:33:40|43139.4|43119.4|43139.4|43119.4|43139.4|43119.4|43139.4|43119.4|4
1637264030000|2021-11-18 19:33:50|43136.9|43116.9|43137.2|43117.2|43137.2|43117.2|43136.9|43116.9|10
1637264040000|2021-11-18 19:34:00|43139.4|43119.4|43139.4|43119.4|43139.4|43119.4|43139.4|43119.4|1
1637264050000|2021-11-18 19:34:10|43141.7|43121.7|43139.4|43119.4|43141.7|43121.7|43139.4|43119.4|4
1637264060000|2021-11-18 19:34:20|||||||||1
1637264080000|2021-11-18 19:34:40|43141.7|43121.7|43141.7|43121.7|43141.7|43121.7|43141.7|43121.7|2
1637264090000|2021-11-18 19:34:50|||||||||1
1637264100000|2021-11-18 19:35:00|||||||||3
1637264110000|2021-11-18 19:35:10|43146.9|43126.9|43151.7|43131.7|43151.7|43131.7|43146.9|43126.9|7
1637264120000|2021-11-18 19:35:20|||||||||4
1637264130000|2021-11-18 19:35:30|43149.4|43129.4|43149.4|43129.4|43149.4|43129.4|43149.4|43129.4|1
1637264160000|2021-11-18 19:36:00|43146.7|43126.7|43144.4|43124.4|43146.7|43126.7|43144.4|43124.4|4
1637264170000|2021-11-18 19:36:10|43146.7|43126.7|43146.7|43126.7|43146.7|43126.7|43146.7|43126.7|0
1637264200000|2021-11-18 19:36:40|43144.4|43124.4|43146.7|43126.7|43146.7|43126.7|43144.4|43124.4|0
1637264210000|2021-11-18 19:36:50|43144.4|43124.4|43142.2|43122.2|43146.7|43126.7|43142.2|43122.2|1
1637264220000|2021-11-18 19:37:00|43140|43120|43140|43120|43140|43120|43140|43120|0
1637264230000|2021-11-18 19:37:10|43142.2|43122.2|43146.9|43126.9|43146.9|43126.9|43142.2|43122.2|4
1637264240000|2021-11-18 19:37:20|43147.2|43127.2|43147.2|43127.2|43147.2|43127.2|43142.5|43122.5|1
1637264260000|2021-11-18 19:37:40|43145|43125|43145|43125|43145|43125|43145|43125|0
1637264270000|2021-11-18 19:37:50|43147.2|43127.2|43142.5|43122.5|43147.2|43127.2|43142.5|43122.5|1
1637264280000|2021-11-18 19:38:00|43147.2|43127.2|43147.2|43127.2|43147.2|43127.2|43147.2|43127.2|0
1637264290000|2021-11-18 19:38:10|43142.5|43122.5|43144.4|43124.4|43144.4|43124.4|43142.2|43122.2|2
1637264300000|2021-11-18 19:38:20|43142.2|43122.2|43142.2|43122.2|43142.2|43122.2|43142.2|43122.2|0
1637264310000|2021-11-18 19:38:30|43144.4|43124.4|43142.2|43122.2|43144.4|43124.4|43142.2|43122.2|1
1637264320000|2021-11-18 19:38:40|43144.7|43124.7|43142.2|43122.2|43146.9|43126.9|43142.2|43122.2|0
1637264330000|2021-11-18 19:38:50|43146.7|43126.7|43146.9|43126.9|43146.9|43126.9|43141.9|43121.9|3
1637264340000|2021-11-18 19:39:00|||||||||1
1637264350000|2021-11-18 19:39:10|||||||||1
1637264380000|2021-11-18 19:39:40|43144.7|43124.7|43144.7|43124.7|43144.7|43124.7|43144.7|43124.7|0
1637264390000|2021-11-18 19:39:50|43142.2|43122.2|43142.2|43122.2|43142.2|43122.2|43140|43120|3
1637264400000|2021-11-18 19:40:00|43140|43120|43140|43120|43140|43120|43140|43120|1
1637264410000|2021-11-18 19:40:10|43142.2|43122.2|43139.4|43119.4|43142.2|43122.2|43139.4|43119.4|0
1637264420000|2021-11-18 19:40:20|43137.2|43117.2|43136.7|43116.7|43137.2|43117.2|43136.7|43116.7|1
1637264440000|2021-11-18 19:40:40|43138.9|43118.9|43136.7|43116.7|43139.2|43119.2|43136.7|43116.7|0
1637264460000|2021-11-18 19:41:00|43141.1|43121.1|43138.9|43118.9|43141.1|43121.1|43138.9|43118.9|0
1637264470000|2021-11-18 19:41:10|43136.7|43116.7|43136.7|43116.7|43136.7|43116.7|43136.7|43116.7|0
1637264490000|2021-11-18 19:41:30|43138.9|43118.9|43138.9|43118.9|43138.9|43118.9|43138.9|43118.9|0
1637264500000|2021-11-18 19:41:40|43141.4|43121.4|43138.9|43118.9|43141.4|43121.4|43138.9|43118.9|1
1637264510000|2021-11-18 19:41:50|43136.7|43116.7|43136.7|43116.7|43136.7|43116.7|43136.7|43116.7|0
1637264520000|2021-11-18 19:42:00|43139.2|43119.2|43138.9|43118.9|43139.2|43119.2|43138.9|43118.9|1
1637264530000|2021-11-18 19:42:10|43141.4|43121.4|43136.7|43116.7|43141.4|43121.4|43136.7|43116.7|0
1637264550000|2021-11-18 19:42:30|43138.9|43118.9|43136.7|43116.7|43138.9|43118.9|43136.7|43116.7|0
1637264560000|2021-11-18 19:42:40|43138.9|43118.9|43138.9|43118.9|43138.9|43118.9|43138.9|43118.9|0
1637264570000|2021-11-18 19:42:50|43141.1|43121.1|43143.6|43123.6|43143.6|43123.6|43138.9|43118.9|5
1637264580000|2021-11-18 19:43:00|43141.4|43121.4|43141.4|43121.4|43143.6|43123.6|43141.4|43121.4|17
1637264590000|2021-11-18 19:43:10|43144.2|43124.2|43151.1|43131.1|43151.1|43131.1|43144.2|43124.2|1
1637264610000|2021-11-18 19:43:30|43151.4|43131.4|43156.1|43136.1|43156.1|43136.1|43151.4|43131.4|3
1637264630000|2021-11-18 19:43:50|43151.7|43131.7|43151.7|43131.7|43151.7|43131.7|43151.7|43131.7|4
1637264640000|2021-11-18 19:44:00|43151.4|43131.4|43151.4|43131.4|43151.4|43131.4|43151.4|43131.4|3
1637264650000|2021-11-18 19:44:10|43149.2|43129.2|43149.2|43129.2|43149.2|43129.2|43149.2|43129.2|0
1637264660000|2021-11-18 19:44:20|43148.9|43128.9|43148.9|43128.9|43148.9|43128.9|43148.9|43128.9|0
1637264670000|2021-11-18 19:44:30|43148.6|43128.6|43146.4|43126.4|43148.6|43128.6|43146.4|43126.4|2
1637264680000|2021-11-18 19:44:40|43144.2|43124.2|43146.4|43126.4|43146.4|43126.4|43144.2|43124.2|1
1637264690000|2021-11-18 19:44:50|43146.1|43126.1|43146.1|43126.1|43146.1|43126.1|43146.1|43126.1|0
1637264700000|2021-11-18 19:45:00|43146.4|43126.4|43146.4|43126.4|43146.4|43126.4|43146.4|43126.4|0
1637264730000|2021-11-18 19:45:30|43148.9|43128.9|43148.9|43128.9|43148.9|43128.9|43148.9|43128.9|0
1637264740000|2021-11-18 19:45:40|43148.6|43128.6|43146.4|43126.4|43150.8|43130.8|43146.4|43126.4|1
1637264750000|2021-11-18 19:45:50|43148.6|43128.6|43146.4|43126.4|43148.6|43128.6|43146.4|43126.4|1
1637264760000|2021-11-18 19:46:00|43146.7|43126.7|43151.1|43131.1|43151.1|43131.1|43146.7|43126.7|0
1637264770000|2021-11-18 19:46:10|||||||||1
1637264800000|2021-11-18 19:46:40|43148.9|43128.9|43151.7|43131.7|43151.7|43131.7|43148.9|43128.9|1
1637264820000|2021-11-18 19:47:00|43151.1|43131.1|43151.1|43131.1|43151.1|43131.1|43151.1|43131.1|0
1637264830000|2021-11-18 19:47:10|43146.7|43126.7|43146.7|43126.7|43146.7|43126.7|43146.7|43126.7|0
1637264850000|2021-11-18 19:47:30|43146.4|43126.4|43146.4|43126.4|43146.7|43126.7|43146.4|43126.4|0
1637264860000|2021-11-18 19:47:40|43146.7|43126.7|43146.7|43126.7|43146.7|43126.7|43146.4|43126.4|0
1637264870000|2021-11-18 19:47:50|43151.1|43131.1|43151.4|43131.4|43151.4|43131.4|43151.1|43131.1|0
1637264910000|2021-11-18 19:48:30|43151.7|43131.7|43151.7|43131.7|43151.7|43131.7|43151.7|43131.7|2
1637264930000|2021-11-18 19:48:50|43154.2|43134.2|43154.2|43134.2|43154.2|43134.2|43154.2|43134.2|1
1637264940000|2021-11-18 19:49:00|43153.9|43133.9|43153.9|43133.9|43153.9|43133.9|43153.9|43133.9|1
1637264950000|2021-11-18 19:49:10|||||||||1
1637264960000|2021-11-18 19:49:20|43156.4|43136.4|43156.4|43136.4|43156.4|43136.4|43156.4|43136.4|5
1637264970000|2021-11-18 19:49:30|43156.7|43136.7|43158.9|43138.9|43158.9|43138.9|43156.7|43136.7|0
1637264980000|2021-11-18 19:49:40|43156.4|43136.4|43156.4|43136.4|43156.7|43136.7|43156.4|43136.4|1
1637265000000|2021-11-18 19:50:00|||||||||1
1637265010000|2021-11-18 19:50:10|43156.7|43136.7|43159.2|43139.2|43159.2|43139.2|43156.7|43136.7|2
1637265030000|2021-11-18 19:50:30|43161.4|43141.4|43161.4|43141.4|43163.6|43143.6|43161.4|43141.4|2
1637265060000|2021-11-18 19:51:00|||||||||7
1637265070000|2021-11-18 19:51:10|43161.1|43141.1|43161.1|43141.1|43161.1|43141.1|43161.1|43141.1|1
1637265080000|2021-11-18 19:51:20|||||||||1
1637265090000|2021-11-18 19:51:30|43158.6|43138.6|43158.9|43138.9|43158.9|43138.9|43158.6|43138.6|0
1637265100000|2021-11-18 19:51:40|43158.6|43138.6|43156.7|43136.7|43158.6|43138.6|43156.4|43136.4|1
1637265110000|2021-11-18 19:51:50|43158.9|43138.9|43158.9|43138.9|43158.9|43138.9|43158.9|43138.9|2
1637265120000|2021-11-18 19:52:00|43156.7|43136.7|43147.8|43127.8|43158.9|43138.9|43145.5|43125.5|14
1637265130000|2021-11-18 19:52:10|43145.5|43125.5|43141.9|43121.9|43145.5|43125.5|43141.9|43121.9|8
1637265140000|2021-11-18 19:52:20|43139.7|43119.7|43141.9|43121.9|43141.9|43121.9|43139.7|43119.7|5
1637265150000|2021-11-18 19:52:30|43144.2|43124.2|43146.4|43126.4|43148.6|43128.6|43144.2|43124.2|0
1637265180000|2021-11-18 19:53:00|43150.8|43130.8|43151.1|43131.1|43151.1|43131.1|43150.8|43130.8|0
1637265190000|2021-11-18 19:53:10|||||||||2
1637265200000|2021-11-18 19:53:20|43151.4|43131.4|43151.4|43131.4|43151.4|43131.4|43151.4|43131.4|0
1637265220000|2021-11-18 19:53:40|43153.6|43133.6|43153.6|43133.6|43153.6|43133.6|43153.6|43133.6|0
1637265230000|2021-11-18 19:53:50|43151.4|43131.4|43146.4|43126.4|43151.4|43131.4|43146.4|43126.4|2
1637265240000|2021-11-18 19:54:00|43144.2|43124.2|43144.2|43124.2|43144.2|43124.2|43144.2|43124.2|2
1637265250000|2021-11-18 19:54:10|43143.9|43123.9|43141.7|43121.7|43143.9|43123.9|43141.7|43121.7|0
1637265260000|2021-11-18 19:54:20|43143.9|43123.9|43144.2|43124.2|43144.2|43124.2|43143.9|43123.9|2
1637265270000|2021-11-18 19:54:30|43141.9|43121.9|43141.9|43121.9|43141.9|43121.9|43141.9|43121.9|0
1637265280000|2021-11-18 19:54:40|43144.2|43124.2|43144.2|43124.2|43144.2|43124.2|43144.2|43124.2|0
1637265290000|2021-11-18 19:54:50|43141.9|43121.9|43141.7|43121.7|43141.9|43121.9|43141.7|43121.7|4
1637265300000|2021-11-18 19:55:00|43139.4|43119.4|43139.4|43119.4|43139.4|43119.4|43139.4|43119.4|1
1637265320000|2021-11-18 19:55:20|||||||||1
1637265340000|2021-11-18 19:55:40|43139.2|43119.2|43139.2|43119.2|43139.2|43119.2|43139.2|43119.2|1
1637265350000|2021-11-18 19:55:50|43136.9|43116.9|43139.2|43119.2|43139.2|43119.2|43136.9|43116.9|3
1637265360000|2021-11-18 19:56:00|43136.9|43116.9|43139.2|43119.2|43139.2|43119.2|43136.9|43116.9|0
1637265370000|2021-11-18 19:56:10|43141.7|43121.7|43142.2|43122.2|43142.2|43122.2|43141.7|43121.7|2
1637265380000|2021-11-18 19:56:20|43141.9|43121.9|43141.7|43121.7|43141.9|43121.9|43141.7|43121.7|0
1637265390000|2021-11-18 19:56:30|43146.1|43126.1|43151.1|43131.1|43151.1|43131.1|43141.7|43121.7|4
1637265400000|2021-11-18 19:56:40|43151.4|43131.4|43151.4|43131.4|43153.3|43133.3|43151.4|43131.4|0
1637265410000|2021-11-18 19:56:50|43155.8|43135.8|43158.3|43138.3|43158.3|43138.3|43155.8|43135.8|8
1637265420000|2021-11-18 19:57:00|43156.1|43136.1|43155.8|43135.8|43156.1|43136.1|43155.8|43135.8|0
1637265450000|2021-11-18 19:57:30|43156.1|43136.1|43156.1|43136.1|43156.1|43136.1|43156.1|43136.1|12
1637265470000|2021-11-18 19:57:50|43158.3|43138.3|43158.3|43138.3|43158.3|43138.3|43158.3|43138.3|0
1637265480000|2021-11-18 19:58:00|43161.1|43141.1|43171.1|43151.1|43171.1|43151.1|43161.1|43141.1|9
1637265490000|2021-11-18 19:58:10|43170.6|43150.6|43168.3|43148.3|43170.6|43150.6|43168.3|43148.3|0
1637265500000|2021-11-18 19:58:20|43168.6|43148.6|43170.8|43150.8|43170.8|43150.8|43168.6|43148.6|0
1637265510000|2021-11-18 19:58:30|43171.1|43151.1|43171.1|43151.1|43171.1|43151.1|43171.1|43151.1|0
1637265530000|2021-11-18 19:58:50|43168.9|43148.9|43168.3|43148.3|43168.9|43148.9|43168.3|43148.3|1
1637265540000|2021-11-18 19:59:00|43170.8|43150.8|43168.3|43148.3|43171.1|43151.1|43168.3|43148.3|1
1637265550000|2021-11-18 19:59:10|43166.1|43146.1|43166.1|43146.1|43166.1|43146.1|43166.1|43146.1|0
1637265560000|2021-11-18 19:59:20|43166.4|43146.4|43166.4|43146.4|43166.4|43146.4|43166.4|43146.4|4
1637265570000|2021-11-18 19:59:30|43168.6|43148.6|43168.6|43148.6|43168.6|43148.6|43168.6|43148.6|1
1637265580000|2021-11-18 19:59:40|43170.8|43150.8|43170.8|43150.8|43170.8|43150.8|43170.8|43150.8|2
1637265600000|2021-11-18 20:00:00|43168.6|43148.6|43176.1|43156.1|43176.1|43156.1|43168.6|43148.6|9
1637265610000|2021-11-18 20:00:10|||||||||1
1637265620000|2021-11-18 20:00:20|43178.3|43158.3|43180.8|43160.8|43180.8|43160.8|43178.3|43158.3|4
1637265630000|2021-11-18 20:00:30|43176.1|43156.1|43175.8|43155.8|43176.1|43156.1|43175.8|43155.8|3
1637265640000|2021-11-18 20:00:40|43176.1|43156.1|43175.8|43155.8|43176.1|43156.1|43175.8|43155.8|0
1637265650000|2021-11-18 20:00:50|||||||||2
1637265660000|2021-11-18 20:01:00|43175.6|43155.6|43175.6|43155.6|43175.6|43155.6|43175.6|43155.6|1
1637265680000|2021-11-18 20:01:20|43171.1|43151.1|43170.8|43150.8|43171.1|43151.1|43170.8|43150.8|1
1637265690000|2021-11-18 20:01:30|43166.1|43146.1|43163.9|43143.9|43166.1|43146.1|43163.9|43143.9|1
1637265700000|2021-11-18 20:01:40|43161.7|43141.7|43158.6|43138.6|43161.7|43141.7|43158.6|43138.6|3
1637265710000|2021-11-18 20:01:50|43156.4|43136.4|43156.4|43136.4|43156.4|43136.4|43156.4|43136.4|0
1637265720000|2021-11-18 20:02:00|43156.7|43136.7|43156.7|43136.7|43161.4|43141.4|43156.7|43136.7|3
1637265730000|2021-11-18 20:02:10|43156.4|43136.4|43156.4|43136.4|43158.6|43138.6|43156.4|43136.4|2
1637265740000|2021-11-18 20:02:20|43154.2|43134.2|43151.7|43131.7|43154.2|43134.2|43151.7|43131.7|1
1637265750000|2021-11-18 20:02:30|43149.4|43129.4|43149.2|43129.2|43149.4|43129.4|43149.2|43129.2|0
1637265760000|2021-11-18 20:02:40|43148.9|43128.9|43144.4|43124.4|43148.9|43128.9|43144.4|43124.4|1
1637265770000|2021-11-18 20:02:50|43139.4|43119.4|43141.4|43121.4|43141.4|43121.4|43139.4|43119.4|2
1637265780000|2021-11-18 20:03:00|43139.2|43119.2|43138.9|43118.9|43139.2|43119.2|43136.9|43116.9|5
1637265790000|2021-11-18 20:03:10|43138.6|43118.6|43136.1|43116.1|43138.6|43118.6|43136.1|43116.1|3
1637265800000|2021-11-18 20:03:20|43136.4|43116.4|43138.6|43118.6|43138.6|43118.6|43136.1|43116.1|2
1637265810000|2021-11-18 20:03:30|43138.9|43118.9|43143.3|43123.3|43143.3|43123.3|43138.9|43118.9|7
1637265820000|2021-11-18 20:03:40|43141.1|43121.1|43145.6|43125.6|43145.6|43125.6|43141.1|43121.1|0
1637265830000|2021-11-18 20:03:50|43143.3|43123.3|43141.1|43121.1|43143.3|43123.3|43141.1|43121.1|0
1637265840000|2021-11-18 20:04:00|||||||||1
1637265850000|2021-11-18 20:04:10|43140.8|43120.8|43140.8|43120.8|43140.8|43120.8|43140.8|43120.8|1
1637265860000|2021-11-18 20:04:20|43138.6|43118.6|43133.9|43113.9|43138.6|43118.6|43133.9|43113.9|4
1637265870000|2021-11-18 20:04:30|||||||||2
1637265880000|2021-11-18 20:04:40|43133.6|43113.6|43136.1|43116.1|43136.1|43116.1|43133.6|43113.6|3
1637265910000|2021-11-18 20:05:10|43136.7|43116.7|43138.9|43118.9|43138.9|43118.9|43136.7|43116.7|2
1637265940000|2021-11-18 20:05:40|43141.1|43121.1|43141.1|43121.1|43141.1|43121.1|43141.1|43121.1|0
1637265950000|2021-11-18 20:05:50|43145.6|43125.6|43145.8|43125.8|43145.8|43125.8|43145.6|43125.6|1
1637265970000|2021-11-18 20:06:10|||||||||1
1637265980000|2021-11-18 20:06:20|43148.6|43128.6|43148.6|43128.6|43148.6|43128.6|43148.6|43128.6|3
1637265990000|2021-11-18 20:06:30|43150.8|43130.8|43153.3|43133.3|43153.3|43133.3|43150.8|43130.8|0
1637266000000|2021-11-18 20:06:40|43153.6|43133.6|43153.6|43133.6|43153.6|43133.6|43153.6|43133.6|2
1637266050000|2021-11-18 20:07:30|43155.8|43135.8|43155.8|43135.8|43155.8|43135.8|43155.8|43135.8|0
1637266070000|2021-11-18 20:07:50|43156.1|43136.1|43156.1|43136.1|43156.1|43136.1|43156.1|43136.1|0
1637266080000|2021-11-18 20:08:00|43155.8|43135.8|43155.8|43135.8|43155.8|43135.8|43155.8|43135.8|1
1637266090000|2021-11-18 20:08:10|43156.1|43136.1|43156.1|43136.1|43156.1|43136.1|43156.1|43136.1|0
1637266120000|2021-11-18 20:08:40|43155.8|43135.8|43155.8|43135.8|43155.8|43135.8|43155.8|43135.8|0
1637266160000|2021-11-18 20:09:20|43156.1|43136.1|43156.1|43136.1|43156.1|43136.1|43156.1|43136.1|0
1637266180000|2021-11-18 20:09:40|43155.8|43135.8|43153.6|43133.6|43155.8|43135.8|43153.6|43133.6|7
1637266200000|2021-11-18 20:10:00|||||||||5
1637266250000|2021-11-18 20:10:50|||||||||4
1637266310000|2021-11-18 20:11:50|43155.8|43135.8|43153.6|43133.6|43155.8|43135.8|43153.6|43133.6|0
1637266340000|2021-11-18 20:12:20|43151.4|43131.4|43146.1|43126.1|43151.4|43131.4|43146.1|43126.1|7
1637266380000|2021-11-18 20:13:00|43143.9|43123.9|43143.9|43123.9|43146.1|43126.1|43143.9|43123.9|0
1637266400000|2021-11-18 20:13:20|43143.6|43123.6|43143.6|43123.6|43143.6|43123.6|43143.6|43123.6|0
1637266410000|2021-11-18 20:13:30|43145.8|43125.8|43143.6|43123.6|43145.8|43125.8|43143.6|43123.6|1
1637266430000|2021-11-18 20:13:50|43145.8|43125.8|43145.8|43125.8|43145.8|43125.8|43145.8|43125.8|0
1637266440000|2021-11-18 20:14:00|43143.6|43123.6|43143.6|43123.6|43145.8|43125.8|43143.6|43123.6|0
1637266450000|2021-11-18 20:14:10|43145.8|43125.8|43148.3|43128.3|43148.3|43128.3|43145.8|43125.8|1
1637266460000|2021-11-18 20:14:20|43146.1|43126.1|43148.3|43128.3|43148.3|43128.3|43146.1|43126.1|0
1637266470000|2021-11-18 20:14:30|43146.1|43126.1|43146.1|43126.1|43146.1|43126.1|43146.1|43126.1|0
1637266480000|2021-11-18 20:14:40|43148.3|43128.3|43148.3|43128.3|43148.3|43128.3|43145.8|43125.8|1
1637266490000|2021-11-18 20:14:50|43146.1|43126.1|43148.3|43128.3|43148.3|43128.3|43146.1|43126.1|0
1637266500000|2021-11-18 20:15:00|43146.1|43126.1|43146.1|43126.1|43148.3|43128.3|43146.1|43126.1|0
1637266510000|2021-11-18 20:15:10|43148.3|43128.3|43148.3|43128.3|43148.3|43128.3|43146.1|43126.1|0
1637266520000|2021-11-18 20:15:20|43146.1|43126.1|43148.3|43128.3|43148.3|43128.3|43146.1|43126.1|0
1637266540000|2021-11-18 20:15:40|43146.1|43126.1|43145.8|43125.8|43146.1|43126.1|43145.8|43125.8|2
1637266550000|2021-11-18 20:15:50|||||||||1
1637266600000|2021-11-18 20:16:40|43143.6|43123.6|43143.3|43123.3|43143.6|43123.6|43143.3|43123.3|2
1637266620000|2021-11-18 20:17:00|43143.6|43123.6|43143.6|43123.6|43143.6|43123.6|43143.6|43123.6|0
1637266640000|2021-11-18 20:17:20|43143.3|43123.3|43143.3|43123.3|43143.3|43123.3|43143.3|43123.3|0
1637266650000|2021-11-18 20:17:30|43143.6|43123.6|43143.6|43123.6|43143.6|43123.6|43143.6|43123.6|0
1637266660000|2021-11-18 20:17:40|43145.8|43125.8|43148.3|43128.3|43148.3|43128.3|43145.8|43125.8|1
1637266690000|2021-11-18 20:18:10|||||||||1
1637266720000|2021-11-18 20:18:40|43146.1|43126.1|43148.3|43128.3|43148.3|43128.3|43146.1|43126.1|4
1637266730000|2021-11-18 20:18:50|43150.6|43130.6|43148.3|43128.3|43150.6|43130.6|43148.3|43128.3|8
1637266740000|2021-11-18 20:19:00|43150.6|43130.6|43150.6|43130.6|43150.6|43130.6|43148.3|43128.3|0
1637266750000|2021-11-18 20:19:10|43148.3|43128.3|43145.8|43125.8|43148.3|43128.3|43145.8|43125.8|0
1637266760000|2021-11-18 20:19:20|||||||||1
1637266780000|2021-11-18 20:19:40|43143.3|43123.3|43136.1|43116.1|43143.3|43123.3|43136.1|43116.1|4
1637266790000|2021-11-18 20:19:50|||||||||1
1637266820000|2021-11-18 20:20:20|||||||||1
1637266830000|2021-11-18 20:20:30|43135.8|43115.8|43135.8|43115.8|43135.8|43115.8|43135.8|43115.8|6
1637266840000|2021-11-18 20:20:40|43135.6|43115.6|43135.6|43115.6|43135.6|43115.6|43135.6|43115.6|5
1637266850000|2021-11-18 20:20:50|43133.3|43113.3|43133.3|43113.3|43133.3|43113.3|43133.3|43113.3|2
1637266860000|2021-11-18 20:21:00|43130.8|43110.8|43126.1|43106.1|43130.8|43110.8|43126.1|43106.1|3
1637266870000|2021-11-18 20:21:10|43125.8|43105.8|43118.9|43098.9|43125.8|43105.8|43118.9|43098.9|1
1637266880000|2021-11-18 20:21:20|43121.1|43101.1|43118.6|43098.6|43121.1|43101.1|43116.4|43096.4|6
1637266890000|2021-11-18 20:21:30|43118.3|43098.3|43118.3|43098.3|43120.8|43100.8|43115.8|43095.8|5
1637266900000|2021-11-18 20:21:40|43118.6|43098.6|43123.3|43103.3|43123.3|43103.3|43118.3|43098.3|5
1637266910000|2021-11-18 20:21:50|43120.8|43100.8|43123.3|43103.3|43123.3|43103.3|43120.8|43100.8|2
1637266920000|2021-11-18 20:22:00|43120.8|43100.8|43120.6|43100.6|43121.1|43101.1|43120.6|43100.6|4
1637266930000|2021-11-18 20:22:10|43121.1|43101.1|43121.1|43101.1|43123.3|43103.3|43118.6|43098.6|2
1637266940000|2021-11-18 20:22:20|43123.3|43103.3|43123.3|43103.3|43123.3|43103.3|43121.1|43101.1|1
1637266950000|2021-11-18 20:22:30|43123.1|43103.1|43120.8|43100.8|43123.1|43103.1|43120.8|43100.8|0
1637266960000|2021-11-18 20:22:40|43123.1|43103.1|43120.8|43100.8|43123.1|43103.1|43120.8|43100.8|0
1637266980000|2021-11-18 20:23:00|43123.1|43103.1|43123.1|43103.1|43123.1|43103.1|43123.1|43103.1|6
1637266990000|2021-11-18 20:23:10|43125.6|43105.6|43125.6|43105.6|43125.6|43105.6|43123.1|43103.1|3
1637267000000|2021-11-18 20:23:20|43123.3|43103.3|43123.1|43103.1|43125.6|43105.6|43123.1|43103.1|1
1637267010000|2021-11-18 20:23:30|43125.6|43105.6|43123.1|43103.1|43125.6|43105.6|43123.1|43103.1|0
1637267020000|2021-11-18 20:23:40|43123.3|43103.3|43123.1|43103.1|43125.6|43105.6|43123.1|43103.1|4
1637267030000|2021-11-18 20:23:50|43125.3|43105.3|43128.3|43108.3|43128.3|43108.3|43125.3|43105.3|6
1637267040000|2021-11-18 20:24:00|43128.1|43108.1|43123.1|43103.1|43128.1|43108.1|43123.1|43103.1|3
1637267050000|2021-11-18 20:24:10|||||||||1
1637267060000|2021-11-18 20:24:20|43120.8|43100.8|43118.6|43098.6|43120.8|43100.8|43118.6|43098.6|0
1637267070000|2021-11-18 20:24:30|43120.8|43100.8|43120.8|43100.8|43120.8|43100.8|43120.8|43100.8|2
1637267100000|2021-11-18 20:25:00|43123.1|43103.1|43123.1|43103.1|43123.1|43103.1|43120.8|43100.8|1
1637267150000|2021-11-18 20:25:50|43120.8|43100.8|43120.8|43100.8|43123.1|43103.1|43120.8|43100.8|0
1637267160000|2021-11-18 20:26:00|43123.1|43103.1|43123.1|43103.1|43125.3|43105.3|43123.1|43103.1|0
1637267170000|2021-11-18 20:26:10|43125.3|43105.3|43130.6|43110.6|43130.6|43110.6|43125.3|43105.3|1
1637267180000|2021-11-18 20:26:20|43132.8|43112.8|43130.6|43110.6|43132.8|43112.8|43130.6|43110.6|0
1637267220000|2021-11-18 20:27:00|43130.8|43110.8|43130.8|43110.8|43130.8|43110.8|43130.8|43110.8|1
1637267230000|2021-11-18 20:27:10|43133.1|43113.1|43130.8|43110.8|43133.1|43113.1|43130.8|43110.8|1
1637267270000|2021-11-18 20:27:50|43133.1|43113.1|43140.8|43120.8|43140.8|43120.8|43130.8|43110.8|3
1637267280000|2021-11-18 20:28:00|43138.6|43118.6|43138.6|43118.6|43138.6|43118.6|43138.6|43118.6|4
1637267290000|2021-11-18 20:28:10|43136.4|43116.4|43134.2|43114.2|43136.4|43116.4|43134.2|43114.2|0
1637267300000|2021-11-18 20:28:20|43136.4|43116.4|43134.2|43114.2|43136.4|43116.4|43134.2|43114.2|0
1637267320000|2021-11-18 20:28:40|43136.4|43116.4|43136.1|43116.1|43136.4|43116.4|43136.1|43116.1|1
1637267350000|2021-11-18 20:29:10|43135.8|43115.8|43135.8|43115.8|43135.8|43115.8|43135.8|43115.8|2
1637267360000|2021-11-18 20:29:20|43133.6|43113.6|43133.6|43113.6|43133.6|43113.6|43133.6|43113.6|2
1637267380000|2021-11-18 20:29:40|43133.3|43113.3|43130.8|43110.8|43133.3|43113.3|43130.8|43110.8|3
1637267390000|2021-11-18 20:29:50|43126.1|43106.1|43126.1|43106.1|43126.1|43106.1|43123.9|43103.9|2
1637267400000|2021-11-18 20:30:00|43123.9|43103.9|43118.6|43098.6|43123.9|43103.9|43118.6|43098.6|10
1637267410000|2021-11-18 20:30:10|43120.8|43100.8|43123.3|43103.3|43123.3|43103.3|43118.6|43098.6|3
1637267420000|2021-11-18 20:30:20|43121.1|43101.1|43118.3|43098.3|43123.3|43103.3|43118.3|43098.3|3
1637267440000|2021-11-18 20:30:40|43116.1|43096.1|43116.1|43096.1|43116.1|43096.1|43116.1|43096.1|3
1637267450000|2021-11-18 20:30:50|43115.8|43095.8|43116.1|43096.1|43116.1|43096.1|43115.8|43095.8|5
1637267460000|2021-11-18 20:31:00|||||||||3
1637267470000|2021-11-18 20:31:10|43115.8|43095.8|43116.1|43096.1|43116.1|43096.1|43115.8|43095.8|3
1637267480000|2021-11-18 20:31:20|43115.8|43095.8|43115.8|43095.8|43115.8|43095.8|43115.8|43095.8|14
1637267490000|2021-11-18 20:31:30|43113.6|43093.6|43111.1|43091.1|43113.6|43093.6|43108.9|43088.9|2
1637267500000|2021-11-18 20:31:40|43108.9|43088.9|43103.1|43083.1|43108.9|43088.9|43102.8|43082.8|10
1637267510000|2021-11-18 20:31:50|43105.6|43085.6|43105.8|43085.8|43108.1|43088.1|43105.6|43085.6|3
1637267520000|2021-11-18 20:32:00|43105.6|43085.6|43103.3|43083.3|43105.8|43085.8|43103.3|43083.3|2
1637267530000|2021-11-18 20:32:10|43105.6|43085.6|43105.6|43085.6|43108.3|43088.3|43105.6|43085.6|2
1637267540000|2021-11-18 20:32:20|43103.1|43083.1|43103.1|43083.1|43103.1|43083.1|43103.1|43083.1|2
1637267550000|2021-11-18 20:32:30|43100.8|43080.8|43100.8|43080.8|43100.8|43080.8|43100.8|43080.8|0
1637267560000|2021-11-18 20:32:40|43098.6|43078.6|43098.6|43078.6|43098.6|43078.6|43098.6|43078.6|0
1637267570000|2021-11-18 20:32:50|43098.3|43078.3|43093.3|43073.3|43098.3|43078.3|43093.1|43073.1|6
1637267580000|2021-11-18 20:33:00|43095.6|43075.6|43095.8|43075.8|43095.8|43075.8|43095.6|43075.6|3
1637267590000|2021-11-18 20:33:10|43096.1|43076.1|43093.6|43073.6|43096.1|43076.1|43093.6|43073.6|3
1637267600000|2021-11-18 20:33:20|43095.8|43075.8|43090.8|43070.8|43095.8|43075.8|43090.8|43070.8|2
1637267610000|2021-11-18 20:33:30|||||||||2
1637267620000|2021-11-18 20:33:40|||||||||11
1637267630000|2021-11-18 20:33:50|43088.3|43068.3|43086.1|43066.1|43088.3|43068.3|43086.1|43066.1|2
1637267640000|2021-11-18 20:34:00|43088.3|43068.3|43093.6|43073.6|43095.8|43075.8|43088.3|43068.3|7
1637267650000|2021-11-18 20:34:10|43095.8|43075.8|43091.1|43071.1|43095.8|43075.8|43091.1|43071.1|3
1637267660000|2021-11-18 20:34:20|43093.3|43073.3|43090.8|43070.8|43093.3|43073.3|43090.8|43070.8|3
1637267670000|2021-11-18 20:34:30|43090.6|43070.6|43090.6|43070.6|43090.6|43070.6|43090.6|43070.6|0
1637267680000|2021-11-18 20:34:40|43088.3|43068.3|43090.6|43070.6|43090.6|43070.6|43088.3|43068.3|2
1637267690000|2021-11-18 20:34:50|||||||||4
1637267700000|2021-11-18 20:35:00|43088.3|43068.3|43090.8|43070.8|43090.8|43070.8|43086.1|43066.1|6
1637267710000|2021-11-18 20:35:10|43093.1|43073.1|43090.8|43070.8|43093.3|43073.3|43090.8|43070.8|2
1637267720000|2021-11-18 20:35:20|43093.1|43073.1|43088.1|43068.1|43093.1|43073.1|43088.1|43068.1|6
1637267730000|2021-11-18 20:35:30|43088.3|43068.3|43092.8|43072.8|43092.8|43072.8|43088.3|43068.3|2
1637267740000|2021-11-18 20:35:40|43090.6|43070.6|43090.8|43070.8|43090.8|43070.8|43090.6|43070.6|2
1637267750000|2021-11-18 20:35:50|43090.6|43070.6|43090.6|43070.6|43090.6|43070.6|43090.6|43070.6|1
1637267760000|2021-11-18 20:36:00|43093.3|43073.3|43091.1|43071.1|43093.3|43073.3|43090.8|43070.8|4
1637267770000|2021-11-18 20:36:10|43093.3|43073.3|43090.6|43070.6|43093.3|43073.3|43090.6|43070.6|3
1637267780000|2021-11-18 20:36:20|43088.3|43068.3|43085.6|43065.6|43090.6|43070.6|43085.6|43065.6|2
1637267800000|2021-11-18 20:36:40|43086.1|43066.1|43085.6|43065.6|43086.1|43066.1|43083.3|43063.3|4
1637267810000|2021-11-18 20:36:50|43085.8|43065.8|43085.6|43065.6|43085.8|43065.8|43081.1|43061.1|2
1637267820000|2021-11-18 20:37:00|43083.3|43063.3|43078.3|43058.3|43085.6|43065.6|43078.3|43058.3|9
1637267830000|2021-11-18 20:37:10|43076.1|43056.1|43078.3|43058.3|43078.9|43058.9|43076.1|43056.1|5
1637267840000|2021-11-18 20:37:20|43083.1|43063.1|43080.8|43060.8|43083.1|43063.1|43080.8|43060.8|2
1637267860000|2021-11-18 20:37:40|43080.6|43060.6|43080.6|43060.6|43080.6|43060.6|43078.3|43058.3|4
1637267870000|2021-11-18 20:37:50|43078.3|43058.3|43078.1|43058.1|43078.3|43058.3|43078.1|43058.1|8
1637267880000|2021-11-18 20:38:00|43078.3|43058.3|43076.1|43056.1|43078.3|43058.3|43075.8|43055.8|5
1637267890000|2021-11-18 20:38:10|43078.3|43058.3|43076.1|43056.1|43078.3|43058.3|43076.1|43056.1|3
1637267900000|2021-11-18 20:38:20|43075.8|43055.8|43076.1|43056.1|43078.3|43058.3|43075.8|43055.8|4
1637267910000|2021-11-18 20:38:30|43075.8|43055.8|43076.1|43056.1|43076.1|43056.1|43075.8|43055.8|1
1637267920000|2021-11-18 20:38:40|43075.8|43055.8|43073.3|43053.3|43075.8|43055.8|43073.3|43053.3|3
1637267930000|2021-11-18 20:38:50|43073.1|43053.1|43071.1|43051.1|43073.1|43053.1|43070.6|43050.6|16
1637267940000|2021-11-18 20:39:00|43073.9|43053.9|43073.3|43053.3|43073.9|43053.9|43070.8|43050.8|5
1637267960000|2021-11-18 20:39:20|43075.8|43055.8|43083.1|43063.1|43083.1|43063.1|43075.8|43055.8|4
1637267970000|2021-11-18 20:39:30|43080.8|43060.8|43080.8|43060.8|43080.8|43060.8|43080.8|43060.8|1
1637267990000|2021-11-18 20:39:50|43083.1|43063.1|43083.1|43063.1|43083.1|43063.1|43080.8|43060.8|0
1637268000000|2021-11-18 20:40:00|43080.8|43060.8|43085.8|43065.8|43085.8|43065.8|43080.8|43060.8|2
1637268010000|2021-11-18 20:40:10|43086.1|43066.1|43086.1|43066.1|43086.1|43066.1|43086.1|43066.1|3
1637268020000|2021-11-18 20:40:20|43088.9|43068.9|43088.9|43068.9|43088.9|43068.9|43088.9|43068.9|2
1637268030000|2021-11-18 20:40:30|43088.6|43068.6|43093.3|43073.3|43093.3|43073.3|43086.1|43066.1|0
1637268040000|2021-11-18 20:40:40|43091.1|43071.1|43091.1|43071.1|43091.1|43071.1|43090.8|43070.8|0
1637268060000|2021-11-18 20:41:00|43090.8|43070.8|43090.6|43070.6|43090.8|43070.8|43090.6|43070.6|1
1637268070000|2021-11-18 20:41:10|43090.8|43070.8|43093.3|43073.3|43093.3|43073.3|43090.8|43070.8|3
1637268090000|2021-11-18 20:41:30|||||||||1
1637268100000|2021-11-18 20:41:40|43095.8|43075.8|43090.8|43070.8|43095.8|43075.8|43090.8|43070.8|4
1637268110000|2021-11-18 20:41:50|43088.1|43068.1|43088.1|43068.1|43088.1|43068.1|43088.1|43068.1|1
1637268120000|2021-11-18 20:42:00|43090.8|43070.8|43090.6|43070.6|43090.8|43070.8|43090.6|43070.6|6
1637268140000|2021-11-18 20:42:20|43090.8|43070.8|43095.6|43075.6|43095.6|43075.6|43090.8|43070.8|9
1637268150000|2021-11-18 20:42:30|43098.1|43078.1|43098.1|43078.1|43098.1|43078.1|43098.1|43078.1|4
1637268180000|2021-11-18 20:43:00|43098.3|43078.3|43100.6|43080.6|43100.6|43080.6|43098.3|43078.3|2
1637268190000|2021-11-18 20:43:10|43100.8|43080.8|43103.1|43083.1|43103.1|43083.1|43100.8|43080.8|0
1637268200000|2021-11-18 20:43:20|43100.8|43080.8|43101.1|43081.1|43101.1|43081.1|43100.8|43080.8|2
1637268210000|2021-11-18 20:43:30|43100.8|43080.8|43101.1|43081.1|43101.1|43081.1|43100.8|43080.8|0
1637268220000|2021-11-18 20:43:40|43100.8|43080.8|43100.8|43080.8|43100.8|43080.8|43100.8|43080.8|0
1637268230000|2021-11-18 20:43:50|43100.6|43080.6|43098.1|43078.1|43100.6|43080.6|43098.1|43078.1|2
1637268240000|2021-11-18 20:44:00|43095.8|43075.8|43095.8|43075.8|43095.8|43075.8|43095.8|43075.8|15
1637268250000|2021-11-18 20:44:10|43095.6|43075.6|43095.6|43075.6|43095.8|43075.8|43095.6|43075.6|0
1637268260000|2021-11-18 20:44:20|43095.3|43075.3|43093.1|43073.1|43095.3|43075.3|43093.1|43073.1|0
1637268290000|2021-11-18 20:44:50|43093.3|43073.3|43090.8|43070.8|43093.3|43073.3|43090.8|43070.8|0
1637268300000|2021-11-18 20:45:00|43090.6|43070.6|43086.1|43066.1|43090.6|43070.6|43085.8|43065.8|6
1637268310000|2021-11-18 20:45:10|43085.8|43065.8|43085.8|43065.8|43085.8|43065.8|43085.8|43065.8|2
1637268320000|2021-11-18 20:45:20|43083.6|43063.6|43083.6|43063.6|43085.8|43065.8|43083.6|43063.6|0
1637268330000|2021-11-18 20:45:30|43085.8|43065.8|43086.1|43066.1|43086.1|43066.1|43083.6|43063.6|2
1637268340000|2021-11-18 20:45:40|43088.3|43068.3|43085.6|43065.6|43088.3|43068.3|43085.6|43065.6|1
1637268350000|2021-11-18 20:45:50|43083.3|43063.3|43081.1|43061.1|43083.3|43063.3|43081.1|43061.1|3
1637268360000|2021-11-18 20:46:00|43083.3|43063.3|43083.3|43063.3|43083.3|43063.3|43081.1|43061.1|0
1637268370000|2021-11-18 20:46:10|43081.1|43061.1|43081.1|43061.1|43083.3|43063.3|43081.1|43061.1|0
1637268380000|2021-11-18 20:46:20|43083.6|43063.6|43086.1|43066.1|43086.1|43066.1|43083.6|43063.6|1
1637268410000|2021-11-18 20:46:50|43085.8|43065.8|43085.8|43065.8|43085.8|43065.8|43085.8|43065.8|1
1637268420000|2021-11-18 20:47:00|43083.6|43063.6|43083.6|43063.6|43085.8|43065.8|43083.6|43063.6|0
1637268430000|2021-11-18 20:47:10|43085.8|43065.8|43083.6|43063.6|43085.8|43065.8|43083.6|43063.6|0
1637268440000|2021-11-18 20:47:20|43085.8|43065.8|43085.8|43065.8|43085.8|43065.8|43083.6|43063.6|1
1637268460000|2021-11-18 20:47:40|43088.3|43068.3|43088.3|43068.3|43088.3|43068.3|43088.3|43068.3|1
1637268470000|2021-11-18 20:47:50|43088.1|43068.1|43085.8|43065.8|43088.1|43068.1|43085.8|43065.8|4
1637268480000|2021-11-18 20:48:00|43086.1|43066.1|43088.3|43068.3|43088.3|43068.3|43086.1|43066.1|3
1637268510000|2021-11-18 20:48:30|||||||||3
1637268520000|2021-11-18 20:48:40|43090.8|43070.8|43090.8|43070.8|43093.1|43073.1|43090.8|43070.8|1
1637268530000|2021-11-18 20:48:50|||||||||1
1637268540000|2021-11-18 20:49:00|43085.8|43065.8|43085.8|43065.8|43085.8|43065.8|43085.8|43065.8|6
1637268560000|2021-11-18 20:49:20|43085.6|43065.6|43085.6|43065.6|43085.6|43065.6|43085.6|43065.6|1
1637268570000|2021-11-18 20:49:30|43080.8|43060.8|43078.3|43058.3|43080.8|43060.8|43078.3|43058.3|2
1637268580000|2021-11-18 20:49:40|||||||||3
1637268590000|2021-11-18 20:49:50|43078.1|43058.1|43073.3|43053.3|43078.1|43058.1|43073.3|43053.3|3
1637268600000|2021-11-18 20:50:00|43071.1|43051.1|43078.3|43058.3|43078.3|43058.3|43070.8|43050.8|3
1637268610000|2021-11-18 20:50:10|43075.8|43055.8|43075.6|43055.6|43075.8|43055.8|43075.6|43055.6|0
1637268620000|2021-11-18 20:50:20|43078.3|43058.3|43076.1|43056.1|43078.3|43058.3|43075.6|43055.6|1
1637268630000|2021-11-18 20:50:30|43075.8|43055.8|43075.6|43055.6|43075.8|43055.8|43075.6|43055.6|0
1637268640000|2021-11-18 20:50:40|43073.3|43053.3|43073.3|43053.3|43075.6|43055.6|43073.3|43053.3|2
1637268650000|2021-11-18 20:50:50|43075.6|43055.6|43075.6|43055.6|43075.6|43055.6|43075.6|43055.6|3
1637268660000|2021-11-18 20:51:00|43075.8|43055.8|43075.8|43055.8|43075.8|43055.8|43075.8|43055.8|4
1637268680000|2021-11-18 20:51:20|43078.3|43058.3|43078.3|43058.3|43078.3|43058.3|43078.3|43058.3|5
1637268690000|2021-11-18 20:51:30|43075.8|43055.8|43075.8|43055.8|43075.8|43055.8|43075.8|43055.8|4
1637268700000|2021-11-18 20:51:40|43076.1|43056.1|43075.8|43055.8|43076.1|43056.1|43075.8|43055.8|0
1637268710000|2021-11-18 20:51:50|43076.1|43056.1|43076.1|43056.1|43076.1|43056.1|43076.1|43056.1|1
1637268720000|2021-11-18 20:52:00|43078.3|43058.3|43076.1|43056.1|43080.8|43060.8|43076.1|43056.1|8
1637268740000|2021-11-18 20:52:20|43075.8|43055.8|43075.8|43055.8|43075.8|43055.8|43075.8|43055.8|2
1637268760000|2021-11-18 20:52:40|43073.6|43053.6|43076.1|43056.1|43076.1|43056.1|43073.6|43053.6|1
1637268770000|2021-11-18 20:52:50|||||||||5
1637268780000|2021-11-18 20:53:00|43075.8|43055.8|43076.1|43056.1|43076.1|43056.1|43075.8|43055.8|1
1637268790000|2021-11-18 20:53:10|43078.6|43058.6|43078.6|43058.6|43078.6|43058.6|43078.6|43058.6|2
1637268800000|2021-11-18 20:53:20|43076.4|43056.4|43078.9|43058.9|43078.9|43058.9|43076.4|43056.4|3
1637268810000|2021-11-18 20:53:30|43076.4|43056.4|43078.9|43058.9|43078.9|43058.9|43076.4|43056.4|1
1637268820000|2021-11-18 20:53:40|||||||||1
1637268830000|2021-11-18 20:53:50|43081.1|43061.1|43081.1|43061.1|43081.1|43061.1|43081.1|43061.1|2
1637268840000|2021-11-18 20:54:00|43083.3|43063.3|43083.9|43063.9|43083.9|43063.9|43081.1|43061.1|3
1637268850000|2021-11-18 20:54:10|43081.4|43061.4|43081.4|43061.4|43081.4|43061.4|43079.2|43059.2|2
1637268860000|2021-11-18 20:54:20|43079.2|43059.2|43079.2|43059.2|43079.2|43059.2|43079.2|43059.2|2
1637268870000|2021-11-18 20:54:30|43076.7|43056.7|43076.7|43056.7|43076.7|43056.7|43076.7|43056.7|2
1637268880000|2021-11-18 20:54:40|43078.9|43058.9|43076.7|43056.7|43078.9|43058.9|43076.7|43056.7|1
1637268890000|2021-11-18 20:54:50|||||||||1
1637268900000|2021-11-18 20:55:00|43076.4|43056.4|43078.9|43058.9|43081.4|43061.4|43076.4|43056.4|13
1637268920000|2021-11-18 20:55:20|43079.2|43059.2|43079.2|43059.2|43079.2|43059.2|43079.2|43059.2|3
1637268930000|2021-11-18 20:55:30|||||||||1
1637268940000|2021-11-18 20:55:40|||||||||1
1637268950000|2021-11-18 20:55:50|43081.4|43061.4|43083.9|43063.9|43083.9|43063.9|43081.4|43061.4|9
1637268960000|2021-11-18 20:56:00|||||||||1
1637268970000|2021-11-18 20:56:10|43084.2|43064.2|43086.4|43066.4|43088.6|43068.6|43084.2|43064.2|1
1637268980000|2021-11-18 20:56:20|43083.9|43063.9|43081.4|43061.4|43083.9|43063.9|43081.4|43061.4|4
1637268990000|2021-11-18 20:56:30|||||||||1
1637269000000|2021-11-18 20:56:40|||||||||2
1637269010000|2021-11-18 20:56:50|43079.2|43059.2|43079.2|43059.2|43079.2|43059.2|43079.2|43059.2|3
1637269030000|2021-11-18 20:57:10|43078.9|43058.9|43078.9|43058.9|43078.9|43058.9|43078.9|43058.9|1
1637269040000|2021-11-18 20:57:20|43078.6|43058.6|43078.6|43058.6|43078.6|43058.6|43078.6|43058.6|3
1637269050000|2021-11-18 20:57:30|43078.3|43058.3|43075.8|43055.8|43078.3|43058.3|43075.8|43055.8|1
1637269060000|2021-11-18 20:57:40|43073.6|43053.6|43071.7|43051.7|43073.6|43053.6|43071.4|43051.4|4
1637269070000|2021-11-18 20:57:50|43071.4|43051.4|43069.2|43049.2|43071.4|43051.4|43069.2|43049.2|0
1637269080000|2021-11-18 20:58:00|43071.4|43051.4|43071.7|43051.7|43071.7|43051.7|43069.2|43049.2|1
1637269100000|2021-11-18 20:58:20|43071.9|43051.9|43076.7|43056.7|43076.7|43056.7|43071.7|43051.7|3
1637269110000|2021-11-18 20:58:30|43074.4|43054.4|43074.2|43054.2|43076.7|43056.7|43074.2|43054.2|0
1637269120000|2021-11-18 20:58:40|43074.4|43054.4|43074.4|43054.4|43076.7|43056.7|43074.4|43054.4|1
1637269130000|2021-11-18 20:58:50|43076.7|43056.7|43079.2|43059.2|43079.2|43059.2|43074.4|43054.4|2
1637269140000|2021-11-18 20:59:00|43076.9|43056.9|43081.4|43061.4|43081.4|43061.4|43076.9|43056.9|9
1637269150000|2021-11-18 20:59:10|43079.2|43059.2|43081.4|43061.4|43081.4|43061.4|43079.2|43059.2|2
1637269160000|2021-11-18 20:59:20|43081.7|43061.7|43081.7|43061.7|43081.7|43061.7|43081.7|43061.7|2
1637269170000|2021-11-18 20:59:30|43084.2|43064.2|43086.4|43066.4|43086.4|43066.4|43084.2|43064.2|1
1637269180000|2021-11-18 20:59:40|43086.7|43066.7|43089.4|43069.4|43089.4|43069.4|43086.7|43066.7|1
1637269190000|2021-11-18 20:59:50|43089.2|43069.2|43086.4|43066.4|43089.2|43069.2|43084.2|43064.2|6
1637269200000|2021-11-18 21:00:00|43086.7|43066.7|43083.9|43063.9|43086.7|43066.7|43083.6|43063.6|4
1637269210000|2021-11-18 21:00:10|43086.1|43066.1|43088.9|43068.9|43088.9|43068.9|43083.9|43063.9|0
1637269220000|2021-11-18 21:00:20|43089.2|43069.2|43089.2|43069.2|43089.2|43069.2|43086.7|43066.7|1
1637269240000|2021-11-18 21:00:40|43091.4|43071.4|43093.9|43073.9|43096.4|43076.4|43091.4|43071.4|2
1637269250000|2021-11-18 21:00:50|43091.7|43071.7|43093.9|43073.9|43093.9|43073.9|43091.7|43071.7|4
1637269260000|2021-11-18 21:01:00|43091.7|43071.7|43091.7|43071.7|43091.7|43071.7|43091.7|43071.7|0
1637269270000|2021-11-18 21:01:10|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|2
1637269280000|2021-11-18 21:01:20|43096.4|43076.4|43094.2|43074.2|43096.4|43076.4|43094.2|43074.2|0
1637269290000|2021-11-18 21:01:30|43096.4|43076.4|43096.4|43076.4|43096.4|43076.4|43096.4|43076.4|0
1637269300000|2021-11-18 21:01:40|43091.4|43071.4|43091.4|43071.4|43091.4|43071.4|43091.4|43071.4|2
1637269310000|2021-11-18 21:01:50|43096.4|43076.4|43094.2|43074.2|43096.4|43076.4|43094.2|43074.2|1
1637269320000|2021-11-18 21:02:00|43091.4|43071.4|43091.4|43071.4|43091.4|43071.4|43091.4|43071.4|1
1637269330000|2021-11-18 21:02:10|43091.1|43071.1|43091.1|43071.1|43091.1|43071.1|43091.1|43071.1|1
1637269340000|2021-11-18 21:02:20|43088.9|43068.9|43086.7|43066.7|43088.9|43068.9|43086.4|43066.4|6
1637269350000|2021-11-18 21:02:30|43086.4|43066.4|43083.9|43063.9|43086.7|43066.7|43083.9|43063.9|1
1637269380000|2021-11-18 21:03:00|43079.4|43059.4|43079.2|43059.2|43079.4|43059.4|43079.2|43059.2|1
1637269390000|2021-11-18 21:03:10|43078.9|43058.9|43079.2|43059.2|43079.2|43059.2|43078.9|43058.9|0
1637269400000|2021-11-18 21:03:20|43078.9|43058.9|43078.9|43058.9|43078.9|43058.9|43078.9|43058.9|1
1637269410000|2021-11-18 21:03:30|43076.4|43056.4|43076.4|43056.4|43076.4|43056.4|43076.4|43056.4|13
1637269420000|2021-11-18 21:03:40|43074.2|43054.2|43074.2|43054.2|43074.2|43054.2|43074.2|43054.2|0
1637269440000|2021-11-18 21:04:00|43076.4|43056.4|43076.7|43056.7|43076.7|43056.7|43076.4|43056.4|4
1637269450000|2021-11-18 21:04:10|43076.9|43056.9|43076.7|43056.7|43076.9|43056.9|43076.7|43056.7|0
1637269460000|2021-11-18 21:04:20|43076.4|43056.4|43076.4|43056.4|43076.4|43056.4|43076.4|43056.4|0
1637269480000|2021-11-18 21:04:40|43074.2|43054.2|43074.2|43054.2|43074.2|43054.2|43074.2|43054.2|0
1637269500000|2021-11-18 21:05:00|43071.9|43051.9|43071.9|43051.9|43071.9|43051.9|43071.9|43051.9|1
1637269520000|2021-11-18 21:05:20|43069.7|43049.7|43069.7|43049.7|43069.7|43049.7|43069.7|43049.7|0
1637269530000|2021-11-18 21:05:30|43067.5|43047.5|43067.5|43047.5|43067.5|43047.5|43067.5|43047.5|0
1637269550000|2021-11-18 21:05:50|43064.2|43044.2|43064.4|43044.4|43064.4|43044.4|43064.2|43044.2|3
1637269560000|2021-11-18 21:06:00|43062.2|43042.2|43064.4|43044.4|43064.4|43044.4|43061.9|43041.9|2
1637269570000|2021-11-18 21:06:10|43062.2|43042.2|43061.9|43041.9|43064.4|43044.4|43061.9|43041.9|3
1637269580000|2021-11-18 21:06:20|43059.2|43039.2|43059.4|43039.4|43061.7|43041.7|43059.2|43039.2|3
1637269590000|2021-11-18 21:06:30|43061.7|43041.7|43061.7|43041.7|43061.7|43041.7|43061.7|43041.7|0
1637269600000|2021-11-18 21:06:40|43063.9|43043.9|43061.7|43041.7|43063.9|43043.9|43061.7|43041.7|1
1637269620000|2021-11-18 21:07:00|43061.9|43041.9|43064.4|43044.4|43064.4|43044.4|43061.9|43041.9|0
1637269640000|2021-11-18 21:07:20|43061.9|43041.9|43056.4|43036.4|43061.9|43041.9|43056.4|43036.4|3
1637269650000|2021-11-18 21:07:30|43054.2|43034.2|43037.2|43017.2|43054.2|43034.2|43037.2|43017.2|18
1637269660000|2021-11-18 21:07:40|43036.9|43016.9|43039.4|43019.4|43039.4|43019.4|43036.9|43016.9|11
1637269670000|2021-11-18 21:07:50|43041.7|43021.7|43041.7|43021.7|43041.7|43021.7|43041.7|43021.7|1
1637269680000|2021-11-18 21:08:00|||||||||1
1637269710000|2021-11-18 21:08:30|43039.4|43019.4|43039.4|43019.4|43041.7|43021.7|43039.4|43019.4|0
1637269720000|2021-11-18 21:08:40|43041.7|43021.7|43041.7|43021.7|43041.7|43021.7|43041.7|43021.7|1
1637269730000|2021-11-18 21:08:50|||||||||2
1637269740000|2021-11-18 21:09:00|43044.2|43024.2|43044.2|43024.2|43044.2|43024.2|43044.2|43024.2|2
1637269770000|2021-11-18 21:09:30|43044.4|43024.4|43046.7|43026.7|43046.7|43026.7|43044.4|43024.4|0
1637269790000|2021-11-18 21:09:50|43044.4|43024.4|43044.4|43024.4|43044.4|43024.4|43044.4|43024.4|4
1637269800000|2021-11-18 21:10:00|43046.7|43026.7|43046.7|43026.7|43046.7|43026.7|43041.7|43021.7|3
1637269810000|2021-11-18 21:10:10|43042.2|43022.2|43042.2|43022.2|43042.2|43022.2|43042.2|43022.2|0
1637269830000|2021-11-18 21:10:30|43046.7|43026.7|43046.7|43026.7|43046.7|43026.7|43044.4|43024.4|0
1637269850000|2021-11-18 21:10:50|43044.4|43024.4|43046.7|43026.7|43046.7|43026.7|43044.4|43024.4|0
1637269860000|2021-11-18 21:11:00|43044.4|43024.4|43046.7|43026.7|43046.7|43026.7|43044.4|43024.4|0
1637269870000|2021-11-18 21:11:10|43044.4|43024.4|43046.7|43026.7|43046.7|43026.7|43044.4|43024.4|0
1637269880000|2021-11-18 21:11:20|||||||||4
1637269910000|2021-11-18 21:11:50|||||||||1
1637269950000|2021-11-18 21:12:30|43044.4|43024.4|43044.4|43024.4|43044.4|43024.4|43044.4|43024.4|0
1637269960000|2021-11-18 21:12:40|43046.7|43026.7|43046.7|43026.7|43046.7|43026.7|43044.4|43024.4|0
1637269970000|2021-11-18 21:12:50|43044.4|43024.4|43041.9|43021.9|43044.4|43024.4|43041.9|43021.9|3
1637269980000|2021-11-18 21:13:00|43044.4|43024.4|43046.7|43026.7|43046.7|43026.7|43044.4|43024.4|1
1637270000000|2021-11-18 21:13:20|43046.9|43026.9|43046.9|43026.9|43046.9|43026.9|43044.7|43024.7|0
1637270020000|2021-11-18 21:13:40|43044.7|43024.7|43046.9|43026.9|43046.9|43026.9|43044.7|43024.7|0
1637270030000|2021-11-18 21:13:50|43044.7|43024.7|43041.9|43021.9|43046.9|43026.9|43041.9|43021.9|1
1637270040000|2021-11-18 21:14:00|43042.2|43022.2|43042.2|43022.2|43042.2|43022.2|43042.2|43022.2|5
1637270050000|2021-11-18 21:14:10|43044.4|43024.4|43044.4|43024.4|43044.4|43024.4|43044.4|43024.4|0
1637270060000|2021-11-18 21:14:20|43042.2|43022.2|43042.2|43022.2|43042.2|43022.2|43042.2|43022.2|1
1637270070000|2021-11-18 21:14:30|43041.9|43021.9|43041.9|43021.9|43041.9|43021.9|43041.9|43021.9|0
1637270080000|2021-11-18 21:14:40|||||||||1
1637270110000|2021-11-18 21:15:10|||||||||1
1637270180000|2021-11-18 21:16:20|43042.2|43022.2|43044.4|43024.4|43044.4|43024.4|43042.2|43022.2|3
1637270240000|2021-11-18 21:17:20|43046.7|43026.7|43044.2|43024.2|43046.7|43026.7|43044.2|43024.2|1
1637270250000|2021-11-18 21:17:30|43041.9|43021.9|43041.9|43021.9|43041.9|43021.9|43041.9|43021.9|0
1637270260000|2021-11-18 21:17:40|43044.2|43024.2|43046.9|43026.9|43046.9|43026.9|43044.2|43024.2|2
1637270290000|2021-11-18 21:18:10|||||||||1
1637270320000|2021-11-18 21:18:40|43044.7|43024.7|43044.7|43024.7|43046.9|43026.9|43044.7|43024.7|0
1637270330000|2021-11-18 21:18:50|43046.9|43026.9|43046.9|43026.9|43046.9|43026.9|43046.9|43026.9|0
1637270340000|2021-11-18 21:19:00|43044.7|43024.7|43046.9|43026.9|43046.9|43026.9|43044.7|43024.7|2
1637270400000|2021-11-18 21:20:00|43044.2|43024.2|43041.9|43021.9|43044.2|43024.2|43041.9|43021.9|6
1637270490000|2021-11-18 21:21:30|||||||||1
1637270510000|2021-11-18 21:21:50|||||||||1
1637270540000|2021-11-18 21:22:20|||||||||1
1637270630000|2021-11-18 21:23:50|43046.9|43026.9|43041.9|43021.9|43046.9|43026.9|43041.9|43021.9|3
1637270640000|2021-11-18 21:24:00|||||||||1
1637270650000|2021-11-18 21:24:10|43044.2|43024.2|43044.2|43024.2|43044.2|43024.2|43044.2|43024.2|0
1637270670000|2021-11-18 21:24:30|43039.7|43019.7|43041.9|43021.9|43041.9|43021.9|43039.7|43019.7|0
1637270700000|2021-11-18 21:25:00|43044.7|43024.7|43044.7|43024.7|43044.7|43024.7|43044.7|43024.7|2
1637270710000|2021-11-18 21:25:10|43046.9|43026.9|43046.9|43026.9|43046.9|43026.9|43046.9|43026.9|4
1637270720000|2021-11-18 21:25:20|43047.2|43027.2|43046.7|43026.7|43047.2|43027.2|43046.7|43026.7|6
1637270740000|2021-11-18 21:25:40|43044.4|43024.4|43042.2|43022.2|43044.4|43024.4|43042.2|43022.2|3
1637270760000|2021-11-18 21:26:00|||||||||2
1637270800000|2021-11-18 21:26:40|43041.9|43021.9|43041.9|43021.9|43041.9|43021.9|43041.9|43021.9|0
1637270890000|2021-11-18 21:28:10|||||||||1
1637270920000|2021-11-18 21:28:40|||||||||1
1637270940000|2021-11-18 21:29:00|43039.7|43019.7|43039.4|43019.4|43039.7|43019.7|43039.4|43019.4|4
1637270950000|2021-11-18 21:29:10|43037.2|43017.2|43031.9|43011.9|43037.2|43017.2|43029.4|43009.4|6
1637270960000|2021-11-18 21:29:20|43029.4|43009.4|43031.9|43011.9|43032.2|43012.2|43029.4|43009.4|3
1637270970000|2021-11-18 21:29:30|43029.7|43009.7|43027.2|43007.2|43032.2|43012.2|43027.2|43007.2|3
1637270980000|2021-11-18 21:29:40|43029.4|43009.4|43027.2|43007.2|43029.4|43009.4|43027.2|43007.2|1
1637270990000|2021-11-18 21:29:50|43029.4|43009.4|43027.2|43007.2|43029.4|43009.4|43027.2|43007.2|1
1637271000000|2021-11-18 21:30:00|43026.4|43006.4|43026.7|43006.7|43026.7|43006.7|43021.7|43001.7|5
1637271010000|2021-11-18 21:30:10|43024.4|43004.4|43024.4|43004.4|43024.4|43004.4|43024.4|43004.4|0
1637271020000|2021-11-18 21:30:20|43026.7|43006.7|43021.9|43001.9|43026.7|43006.7|43021.9|43001.9|2
1637271030000|2021-11-18 21:30:30|43021.7|43001.7|43021.7|43001.7|43021.7|43001.7|43021.7|43001.7|2
1637271040000|2021-11-18 21:30:40|43019.4|42999.4|43019.4|42999.4|43021.7|43001.7|43019.4|42999.4|2
1637271050000|2021-11-18 21:30:50|43021.9|43001.9|43021.9|43001.9|43021.9|43001.9|43021.9|43001.9|0
1637271070000|2021-11-18 21:31:10|43017.2|42997.2|43017.2|42997.2|43017.2|42997.2|43017.2|42997.2|6
1637271080000|2021-11-18 21:31:20|||||||||1
1637271090000|2021-11-18 21:31:30|43021.7|43001.7|43021.9|43001.9|43021.9|43001.9|43021.7|43001.7|6
1637271130000|2021-11-18 21:32:10|43019.7|42999.7|43019.7|42999.7|43019.7|42999.7|43019.7|42999.7|0
1637271160000|2021-11-18 21:32:40|43021.9|43001.9|43022.2|43002.2|43022.2|43002.2|43019.7|42999.7|2
1637271200000|2021-11-18 21:33:20|43024.4|43004.4|43027.2|43007.2|43027.2|43007.2|43024.4|43004.4|8
1637271210000|2021-11-18 21:33:30|43029.4|43009.4|43029.4|43009.4|43029.4|43009.4|43029.4|43009.4|0
1637271230000|2021-11-18 21:33:50|43027.2|43007.2|43027.2|43007.2|43027.2|43007.2|43027.2|43007.2|2
1637271240000|2021-11-18 21:34:00|43027.5|43007.5|43027.2|43007.2|43029.4|43009.4|43027.2|43007.2|1
1637271260000|2021-11-18 21:34:20|43029.4|43009.4|43029.4|43009.4|43029.4|43009.4|43027.2|43007.2|0
1637271270000|2021-11-18 21:34:30|43027.2|43007.2|43029.4|43009.4|43029.4|43009.4|43027.2|43007.2|0
1637271290000|2021-11-18 21:34:50|43031.7|43011.7|43031.9|43011.9|43031.9|43011.9|43031.7|43011.7|0
1637271300000|2021-11-18 21:35:00|43029.7|43009.7|43029.7|43009.7|43029.7|43009.7|43029.7|43009.7|0
1637271310000|2021-11-18 21:35:10|43031.9|43011.9|43031.9|43011.9|43031.9|43011.9|43031.9|43011.9|0
1637271320000|2021-11-18 21:35:20|43029.7|43009.7|43031.9|43011.9|43031.9|43011.9|43029.7|43009.7|0
1637271340000|2021-11-18 21:35:40|43029.7|43009.7|43029.7|43009.7|43029.7|43009.7|43029.7|43009.7|0
1637271410000|2021-11-18 21:36:50|||||||||1
1637271520000|2021-11-18 21:38:40|||||||||1
1637271540000|2021-11-18 21:39:00|||||||||1
1637271550000|2021-11-18 21:39:10|43029.4|43009.4|43029.4|43009.4|43029.4|43009.4|43029.4|43009.4|1
1637271600000|2021-11-18 21:40:00|||||||||2
1637271610000|2021-11-18 21:40:10|||||||||1
1637271630000|2021-11-18 21:40:30|||||||||1
1637271660000|2021-11-18 21:41:00|43027.2|43007.2|43027.2|43007.2|43027.2|43007.2|43027.2|43007.2|0
1637271690000|2021-11-18 21:41:30|43029.4|43009.4|43024.4|43004.4|43029.4|43009.4|43024.4|43004.4|5
1637271700000|2021-11-18 21:41:40|||||||||1
1637271710000|2021-11-18 21:41:50|43024.2|43004.2|43019.2|42999.2|43024.2|43004.2|43019.2|42999.2|8
1637271720000|2021-11-18 21:42:00|||||||||5
1637271730000|2021-11-18 21:42:10|43016.9|42996.9|43016.9|42996.9|43016.9|42996.9|43016.9|42996.9|0
1637271740000|2021-11-18 21:42:20|43019.2|42999.2|43016.9|42996.9|43019.2|42999.2|43016.9|42996.9|0
1637271750000|2021-11-18 21:42:30|43019.2|42999.2|43016.7|42996.7|43019.2|42999.2|43016.7|42996.7|2
1637271770000|2021-11-18 21:42:50|||||||||1
1637271780000|2021-11-18 21:43:00|||||||||1
1637271820000|2021-11-18 21:43:40|43014.2|42994.2|43014.2|42994.2|43014.2|42994.2|43014.2|42994.2|62
1637271830000|2021-11-18 21:43:50|43011.9|42991.9|43011.9|42991.9|43011.9|42991.9|43011.9|42991.9|17
1637271890000|2021-11-18 21:44:50|43001.9|42981.9|42999.7|42979.7|43001.9|42981.9|42999.7|42979.7|2
1637271900000|2021-11-18 21:45:00|43001.9|42981.9|43001.6|42981.6|43001.9|42981.9|43001.6|42981.6|5
1637271910000|2021-11-18 21:45:10|42999.4|42979.4|42999.4|42979.4|42999.4|42979.4|42999.4|42979.4|2
1637271920000|2021-11-18 21:45:20|43001.6|42981.6|42999.4|42979.4|43001.6|42981.6|42999.4|42979.4|1
1637271930000|2021-11-18 21:45:30|42994.7|42974.7|42994.7|42974.7|42994.7|42974.7|42994.7|42974.7|3
1637271960000|2021-11-18 21:46:00|42995|42975|42995|42975|42995|42975|42995|42975|15
1637271990000|2021-11-18 21:46:30|42997.2|42977.2|42997.2|42977.2|42997.2|42977.2|42997.2|42977.2|0
1637272000000|2021-11-18 21:46:40|42995|42975|42995|42975|42995|42975|42995|42975|0
1637272010000|2021-11-18 21:46:50|42997.5|42977.5|42997.5|42977.5|42997.5|42977.5|42997.5|42977.5|0
1637272020000|2021-11-18 21:47:00|||||||||3
1637272040000|2021-11-18 21:47:20|||||||||1
1637272050000|2021-11-18 21:47:30|||||||||1
1637272080000|2021-11-18 21:48:00|42995.2|42975.2|42995.5|42975.5|42995.5|42975.5|42995.2|42975.2|1
1637272090000|2021-11-18 21:48:10|42997.7|42977.7|42997.7|42977.7|42997.7|42977.7|42997.7|42977.7|0
1637272130000|2021-11-18 21:48:50|||||||||1
1637272140000|2021-11-18 21:49:00|42997.5|42977.5|42997.5|42977.5|42997.5|42977.5|42997.5|42977.5|2
1637272150000|2021-11-18 21:49:10|42995.2|42975.2|42992.7|42972.7|42995.2|42975.2|42992.7|42972.7|6
1637272160000|2021-11-18 21:49:20|42992.5|42972.5|42992.5|42972.5|42992.5|42972.5|42992.5|42972.5|3
1637272170000|2021-11-18 21:49:30|42989.7|42969.7|42989.7|42969.7|42989.7|42969.7|42989.7|42969.7|5
1637272180000|2021-11-18 21:49:40|42982.7|42962.7|42980.5|42960.5|42982.7|42962.7|42980.5|42960.5|10
1637272190000|2021-11-18 21:49:50|42978|42958|42978|42958|42978|42958|42978|42958|1
1637272200000|2021-11-18 21:50:00|42977.7|42957.7|42977.7|42957.7|42977.7|42957.7|42977.7|42957.7|2
1637272250000|2021-11-18 21:50:50|42977.5|42957.5|42977.7|42957.7|42977.7|42957.7|42977.5|42957.5|1
1637272260000|2021-11-18 21:51:00|42980.2|42960.2|42980.2|42960.2|42980.2|42960.2|42980.2|42960.2|0
1637272290000|2021-11-18 21:51:30|42982.5|42962.5|42982.5|42962.5|42982.5|42962.5|42982.5|42962.5|2
1637272300000|2021-11-18 21:51:40|42980.2|42960.2|42980.2|42960.2|42980.2|42960.2|42980.2|42960.2|2
1637272350000|2021-11-18 21:52:30|42980.5|42960.5|42982.7|42962.7|42982.7|42962.7|42980.5|42960.5|0
1637272370000|2021-11-18 21:52:50|42980.2|42960.2|42980.2|42960.2|42980.2|42960.2|42980.2|42960.2|0
1637272390000|2021-11-18 21:53:10|42980.5|42960.5|42982.7|42962.7|42982.7|42962.7|42980.5|42960.5|1
1637272420000|2021-11-18 21:53:40|||||||||1
1637272440000|2021-11-18 21:54:00|42983|42963|42983|42963|42983|42963|42983|42963|6
1637272450000|2021-11-18 21:54:10|42982.7|42962.7|42982.7|42962.7|42982.7|42962.7|42982.7|42962.7|0
1637272460000|2021-11-18 21:54:20|42983|42963|42982.7|42962.7|42983|42963|42982.7|42962.7|1
1637272480000|2021-11-18 21:54:40|||||||||2
1637272490000|2021-11-18 21:54:50|||||||||6
1637272500000|2021-11-18 21:55:00|42983|42963|42982.7|42962.7|42983|42963|42982.7|42962.7|3
1637272520000|2021-11-18 21:55:20|42983|42963|42983|42963|42983|42963|42983|42963|1
1637272530000|2021-11-18 21:55:30|42982.7|42962.7|42982.7|42962.7|42982.7|42962.7|42982.7|42962.7|0
1637272560000|2021-11-18 21:56:00|42985.2|42965.2|42985.5|42965.5|42985.5|42965.5|42985.2|42965.2|8
1637272570000|2021-11-18 21:56:10|||||||||1
1637272590000|2021-11-18 21:56:30|42987.7|42967.7|42987.7|42967.7|42987.7|42967.7|42987.7|42967.7|1
1637272600000|2021-11-18 21:56:40|||||||||2
1637272610000|2021-11-18 21:56:50|||||||||2
1637272620000|2021-11-18 21:57:00|42990.2|42970.2|42992.5|42972.5|42992.5|42972.5|42990.2|42970.2|17
1637272650000|2021-11-18 21:57:30|||||||||1
1637272660000|2021-11-18 21:57:40|42990.2|42970.2|42990.2|42970.2|42990.2|42970.2|42990.2|42970.2|1
1637272670000|2021-11-18 21:57:50|42990|42970|42990|42970|42990|42970|42990|42970|0
1637272710000|2021-11-18 21:58:30|42990.2|42970.2|42990.2|42970.2|42990.2|42970.2|42990.2|42970.2|2
1637272720000|2021-11-18 21:58:40|42990.5|42970.5|42992.7|42972.7|42992.7|42972.7|42990.5|42970.5|11
1637272730000|2021-11-18 21:58:50|||||||||5
1637272740000|2021-11-18 21:59:00|42990.5|42970.5|42990.5|42970.5|42990.5|42970.5|42990.5|42970.5|2
1637272750000|2021-11-18 21:59:10|||||||||11
1637272760000|2021-11-18 21:59:20|42990.2|42970.2|42990.2|42970.2|42990.2|42970.2|42990.2|42970.2|3
1637272790000|2021-11-18 21:59:50|42988|42968|42988|42968|42988|42968|42988|42968|2
1637276400000|2021-11-18 23:00:00|43058.9|43038.9|43016.6|42996.6|43058.9|43038.9|43014.4|42994.4|28
1637276410000|2021-11-18 23:00:10|43019.1|42999.1|43006.9|42986.9|43019.1|42999.1|43006.9|42986.9|4
1637276420000|2021-11-18 23:00:20|43009.4|42989.4|43010|42990|43010|42990|43009.4|42989.4|4
1637276430000|2021-11-18 23:00:30|43014.7|42994.7|43017.2|42997.2|43017.2|42997.2|43014.7|42994.7|1
1637276440000|2021-11-18 23:00:40|43016.9|42996.9|43016.9|42996.9|43016.9|42996.9|43016.9|42996.9|1
1637276460000|2021-11-18 23:01:00|43017.2|42997.2|43016.9|42996.9|43017.2|42997.2|43016.9|42996.9|3
1637276470000|2021-11-18 23:01:10|||||||||2
1637276480000|2021-11-18 23:01:20|43017.2|42997.2|43017.2|42997.2|43017.2|42997.2|43017.2|42997.2|0
1637276500000|2021-11-18 23:01:40|43016.9|42996.9|43016.9|42996.9|43016.9|42996.9|43016.9|42996.9|3
1637276530000|2021-11-18 23:02:10|43017.2|42997.2|43015|42995|43017.2|42997.2|43015|42995|0
1637276540000|2021-11-18 23:02:20|43014.7|42994.7|43014.7|42994.7|43014.7|42994.7|43014.7|42994.7|1
1637276560000|2021-11-18 23:02:40|43014.4|42994.4|43014.4|42994.4|43014.4|42994.4|43014.4|42994.4|0
1637276570000|2021-11-18 23:02:50|||||||||1
1637276590000|2021-11-18 23:03:10|43011.9|42991.9|43007.2|42987.2|43011.9|42991.9|43007.2|42987.2|4
1637276600000|2021-11-18 23:03:20|43005|42985|43002.2|42982.2|43005|42985|43002.2|42982.2|2
1637276610000|2021-11-18 23:03:30|||||||||4
1637276620000|2021-11-18 23:03:40|||||||||4
1637276640000|2021-11-18 23:04:00|||||||||3
1637276660000|2021-11-18 23:04:20|43000|42980|43000|42980|43000|42980|43000|42980|2
1637276670000|2021-11-18 23:04:30|||||||||2
1637276690000|2021-11-18 23:04:50|||||||||1
1637276700000|2021-11-18 23:05:00|42995.5|42975.5|42997.7|42977.7|43000|42980|42995.5|42975.5|2
1637276710000|2021-11-18 23:05:10|43000.2|42980.2|43000.5|42980.5|43000.5|42980.5|43000.2|42980.2|1
1637276730000|2021-11-18 23:05:30|43002.7|42982.7|43007.5|42987.5|43007.5|42987.5|43002.7|42982.7|0
1637276740000|2021-11-18 23:05:40|43005.2|42985.2|43007.7|42987.7|43007.7|42987.7|43005.2|42985.2|2
1637276750000|2021-11-18 23:05:50|43005.5|42985.5|43005.2|42985.2|43005.5|42985.5|43005.2|42985.2|2
1637276760000|2021-11-18 23:06:00|43005.5|42985.5|43005.5|42985.5|43005.5|42985.5|43005.5|42985.5|0
1637276770000|2021-11-18 23:06:10|43005|42985|43005|42985|43005|42985|43005|42985|1
1637276790000|2021-11-18 23:06:30|||||||||1
1637276810000|2021-11-18 23:06:50|43005.2|42985.2|43002.7|42982.7|43005.2|42985.2|43002.7|42982.7|4
1637276820000|2021-11-18 23:07:00|43005|42985|43005|42985|43005|42985|43005|42985|1
1637276850000|2021-11-18 23:07:30|||||||||2
1637276910000|2021-11-18 23:08:30|43007.5|42987.5|43007.7|42987.7|43007.7|42987.7|43007.5|42987.5|0
1637276930000|2021-11-18 23:08:50|43007.5|42987.5|43005|42985|43007.7|42987.7|43005|42985|0
1637276940000|2021-11-18 23:09:00|||||||||3
1637276950000|2021-11-18 23:09:10|43002.7|42982.7|43002.7|42982.7|43002.7|42982.7|43002.7|42982.7|0
1637277000000|2021-11-18 23:10:00|43005.2|42985.2|43005.2|42985.2|43005.2|42985.2|43005.2|42985.2|2
1637277110000|2021-11-18 23:11:50|||||||||2
1637277160000|2021-11-18 23:12:40|43007.5|42987.5|43007.5|42987.5|43007.5|42987.5|43007.5|42987.5|0
1637277180000|2021-11-18 23:13:00|43007.7|42987.7|43007.7|42987.7|43007.7|42987.7|43007.7|42987.7|4
1637277190000|2021-11-18 23:13:10|43008|42988|43008|42988|43008|42988|43008|42988|0
1637277220000|2021-11-18 23:13:40|43010.2|42990.2|43010.2|42990.2|43010.2|42990.2|43010.2|42990.2|5
1637277240000|2021-11-18 23:14:00|43007.7|42987.7|43007.7|42987.7|43007.7|42987.7|43007.7|42987.7|4
1637277300000|2021-11-18 23:15:00|||||||||2
1637277360000|2021-11-18 23:16:00|43010.2|42990.2|43010.2|42990.2|43012.5|42992.5|43010.2|42990.2|1
1637277370000|2021-11-18 23:16:10|43008|42988|43008|42988|43008|42988|43008|42988|0
1637277410000|2021-11-18 23:16:50|43005.5|42985.5|43005.5|42985.5|43005.5|42985.5|43005.5|42985.5|6
1637277470000|2021-11-18 23:17:50|43005.8|42985.8|43008|42988|43008|42988|43005.8|42985.8|0
1637277490000|2021-11-18 23:18:10|43008.3|42988.3|43008.3|42988.3|43008.3|42988.3|43008.3|42988.3|0
1637277540000|2021-11-18 23:19:00|43008|42988|43002.7|42982.7|43008|42988|43002.7|42982.7|5
1637277550000|2021-11-18 23:19:10|43002.5|42982.5|43002.5|42982.5|43002.5|42982.5|43002.5|42982.5|1
1637277600000|2021-11-18 23:20:00|43004.7|42984.7|43004.7|42984.7|43004.7|42984.7|43004.7|42984.7|2
1637277610000|2021-11-18 23:20:10|43002.2|42982.2|43002.2|42982.2|43002.2|42982.2|43002.2|42982.2|0
1637277650000|2021-11-18 23:20:50|43004.7|42984.7|43004.7|42984.7|43004.7|42984.7|43004.7|42984.7|0
1637277660000|2021-11-18 23:21:00|43005|42985|43002.7|42982.7|43005|42985|43002.7|42982.7|3
1637277670000|2021-11-18 23:21:10|43005|42985|43002.7|42982.7|43005|42985|43002.7|42982.7|0
1637277700000|2021-11-18 23:21:40|43002.5|42982.5|43002.5|42982.5|43002.5|42982.5|43002.5|42982.5|1
1637277730000|2021-11-18 23:22:10|43002.7|42982.7|43002.7|42982.7|43002.7|42982.7|43002.7|42982.7|0
1637277750000|2021-11-18 23:22:30|43002.5|42982.5|43002.5|42982.5|43002.5|42982.5|43002.5|42982.5|0
1637277790000|2021-11-18 23:23:10|43002.7|42982.7|43002.7|42982.7|43002.7|42982.7|43002.7|42982.7|2
1637277820000|2021-11-18 23:23:40|43002.5|42982.5|43002.5|42982.5|43002.5|42982.5|43002.5|42982.5|0
1637277830000|2021-11-18 23:23:50|43003|42983|43003|42983|43003|42983|43003|42983|2
1637277840000|2021-11-18 23:24:00|43000.2|42980.2|43000.5|42980.5|43000.5|42980.5|43000.2|42980.2|9
1637277850000|2021-11-18 23:24:10|43002.7|42982.7|43002.5|42982.5|43003|42983|43002.5|42982.5|2
1637277890000|2021-11-18 23:24:50|||||||||1
1637277920000|2021-11-18 23:25:20|||||||||2
1637277930000|2021-11-18 23:25:30|43002.7|42982.7|43002.7|42982.7|43002.7|42982.7|43002.7|42982.7|1
1637277940000|2021-11-18 23:25:40|43005.5|42985.5|43005.5|42985.5|43005.5|42985.5|43005.5|42985.5|2
1637277950000|2021-11-18 23:25:50|43003.3|42983.3|43003.3|42983.3|43003.3|42983.3|43003.3|42983.3|1
1637277980000|2021-11-18 23:26:20|43005.5|42985.5|43005.5|42985.5|43005.5|42985.5|43005.5|42985.5|0
1637277990000|2021-11-18 23:26:30|43003.3|42983.3|43003|42983|43003.3|42983.3|43003|42983|0
1637278010000|2021-11-18 23:26:50|43000.8|42980.8|42995.5|42975.5|43000.8|42980.8|42993|42973|3
1637278020000|2021-11-18 23:27:00|42995.2|42975.2|42993|42973|42995.2|42975.2|42993|42973|0
1637278030000|2021-11-18 23:27:10|42990.5|42970.5|42990.5|42970.5|42990.5|42970.5|42990.5|42970.5|1
1637278050000|2021-11-18 23:27:30|42988.3|42968.3|42988|42968|42988.3|42968.3|42988|42968|4
1637278070000|2021-11-18 23:27:50|||||||||1
1637278100000|2021-11-18 23:28:20|42990|42970|42990|42970|42990|42970|42990|42970|1
1637278130000|2021-11-18 23:28:50|42989.7|42969.7|42989.7|42969.7|42989.7|42969.7|42989.7|42969.7|1
1637278140000|2021-11-18 23:29:00|42989.4|42969.4|42981.9|42961.9|42989.4|42969.4|42981.9|42961.9|6
1637278150000|2021-11-18 23:29:10|42982.2|42962.2|42976.9|42956.9|42982.2|42962.2|42976.9|42956.9|7
1637278160000|2021-11-18 23:29:20|42976.6|42956.6|42974.4|42954.4|42976.6|42956.6|42974.4|42954.4|2
1637278170000|2021-11-18 23:29:30|42976.6|42956.6|42979.4|42959.4|42979.4|42959.4|42976.6|42956.6|6
1637278180000|2021-11-18 23:29:40|42981.6|42961.6|42981.6|42961.6|42981.6|42961.6|42981.6|42961.6|0
1637278190000|2021-11-18 23:29:50|42981.9|42961.9|42984.4|42964.4|42986.6|42966.6|42981.9|42961.9|3
1637278200000|2021-11-18 23:30:00|42989.4|42969.4|42986.9|42966.9|42989.4|42969.4|42986.9|42966.9|6
1637278220000|2021-11-18 23:30:20|42984.7|42964.7|42984.7|42964.7|42986.9|42966.9|42984.7|42964.7|0
1637278230000|2021-11-18 23:30:30|||||||||1
1637278270000|2021-11-18 23:31:10|42986.9|42966.9|42986.9|42966.9|42986.9|42966.9|42986.9|42966.9|1
1637278310000|2021-11-18 23:31:50|42989.1|42969.1|42989.1|42969.1|42989.1|42969.1|42989.1|42969.1|1
1637278340000|2021-11-18 23:32:20|42986.9|42966.9|42986.9|42966.9|42986.9|42966.9|42986.9|42966.9|0
1637278360000|2021-11-18 23:32:40|42991.6|42971.6|42991.6|42971.6|42991.6|42971.6|42991.6|42971.6|3
1637278390000|2021-11-18 23:33:10|42992.2|42972.2|42992.2|42972.2|42992.2|42972.2|42992.2|42972.2|5
1637278400000|2021-11-18 23:33:20|42991.9|42971.9|42994.7|42974.7|42994.7|42974.7|42991.9|42971.9|3
1637278410000|2021-11-18 23:33:30|42994.4|42974.4|42997.2|42977.2|42997.2|42977.2|42994.4|42974.4|2
1637278430000|2021-11-18 23:33:50|42999.4|42979.4|42997.2|42977.2|42999.4|42979.4|42997.2|42977.2|0
1637278440000|2021-11-18 23:34:00|42996.9|42976.9|42996.9|42976.9|42996.9|42976.9|42996.9|42976.9|5
1637278450000|2021-11-18 23:34:10|42999.4|42979.4|42999.4|42979.4|42999.4|42979.4|42999.4|42979.4|0
1637278460000|2021-11-18 23:34:20|42996.9|42976.9|42996.9|42976.9|42999.4|42979.4|42996.9|42976.9|61
1637278500000|2021-11-18 23:35:00|42996.6|42976.6|42996.6|42976.6|42996.6|42976.6|42996.6|42976.6|2
1637278560000|2021-11-18 23:36:00|42996.9|42976.9|42996.6|42976.6|42996.9|42976.9|42996.6|42976.6|2
1637278570000|2021-11-18 23:36:10|42994.4|42974.4|42994.4|42974.4|42994.4|42974.4|42994.4|42974.4|0
1637278620000|2021-11-18 23:37:00|42994.7|42974.7|42997.2|42977.2|42997.2|42977.2|42994.7|42974.7|0
1637278650000|2021-11-18 23:37:30|||||||||3
1637278660000|2021-11-18 23:37:40|42995|42975|42995|42975|42995|42975|42995|42975|0
1637278720000|2021-11-18 23:38:40|42994.7|42974.7|42994.7|42974.7|42994.7|42974.7|42994.7|42974.7|6
1637278740000|2021-11-18 23:39:00|42992.5|42972.5|42991.9|42971.9|42992.5|42972.5|42991.9|42971.9|5
1637278750000|2021-11-18 23:39:10|42991.6|42971.6|42984.7|42964.7|42991.6|42971.6|42984.7|42964.7|1
1637278760000|2021-11-18 23:39:20|42986.9|42966.9|42986.9|42966.9|42986.9|42966.9|42984.7|42964.7|0
1637278770000|2021-11-18 23:39:30|42984.7|42964.7|42984.7|42964.7|42986.9|42966.9|42984.7|42964.7|0
1637278780000|2021-11-18 23:39:40|42982.5|42962.5|42982.5|42962.5|42982.5|42962.5|42982.5|42962.5|0
1637278800000|2021-11-18 23:40:00|42986.9|42966.9|42987.2|42967.2|42987.2|42967.2|42986.9|42966.9|1
1637278830000|2021-11-18 23:40:30|42986.9|42966.9|42986.9|42966.9|42986.9|42966.9|42986.9|42966.9|0
1637278840000|2021-11-18 23:40:40|42984.7|42964.7|42984.7|42964.7|42984.7|42964.7|42984.7|42964.7|0
1637278850000|2021-11-18 23:40:50|42986.9|42966.9|42984.7|42964.7|42986.9|42966.9|42984.7|42964.7|0
1637278860000|2021-11-18 23:41:00|42986.9|42966.9|42986.9|42966.9|42986.9|42966.9|42984.7|42964.7|0
1637278870000|2021-11-18 23:41:10|42982.5|42962.5|42984.7|42964.7|42984.7|42964.7|42982.5|42962.5|0
1637278880000|2021-11-18 23:41:20|42984.4|42964.4|42984.4|42964.4|42984.4|42964.4|42984.4|42964.4|0
1637278890000|2021-11-18 23:41:30|42982.2|42962.2|42981.9|42961.9|42982.2|42962.2|42981.9|42961.9|2
1637278920000|2021-11-18 23:42:00|42979.4|42959.4|42979.7|42959.7|42979.7|42959.7|42979.4|42959.4|0
1637278950000|2021-11-18 23:42:30|42981.9|42961.9|42981.9|42961.9|42981.9|42961.9|42981.9|42961.9|0
1637278960000|2021-11-18 23:42:40|42979.7|42959.7|42979.7|42959.7|42979.7|42959.7|42979.7|42959.7|0
1637278970000|2021-11-18 23:42:50|42977.5|42957.5|42977.2|42957.2|42977.5|42957.5|42977.2|42957.2|1
1637278980000|2021-11-18 23:43:00|42979.4|42959.4|42977.2|42957.2|42979.4|42959.4|42977.2|42957.2|0
1637278990000|2021-11-18 23:43:10|42976.9|42956.9|42976.9|42956.9|42976.9|42956.9|42976.9|42956.9|0
1637279010000|2021-11-18 23:43:30|42976.6|42956.6|42971.6|42951.6|42976.6|42956.6|42971.6|42951.6|4
1637279020000|2021-11-18 23:43:40|42969.4|42949.4|42969.4|42949.4|42969.4|42949.4|42969.4|42949.4|0
1637279030000|2021-11-18 23:43:50|42966.9|42946.9|42966.9|42946.9|42966.9|42946.9|42966.9|42946.9|5
1637279040000|2021-11-18 23:44:00|42964.7|42944.7|42964.7|42944.7|42964.7|42944.7|42964.7|42944.7|3
1637279050000|2021-11-18 23:44:10|42966.9|42946.9|42967.2|42947.2|42967.2|42947.2|42966.9|42946.9|9
1637279060000|2021-11-18 23:44:20|||||||||1
1637279100000|2021-11-18 23:45:00|42967.5|42947.5|42969.7|42949.7|42970|42950|42967.5|42947.5|4
1637279130000|2021-11-18 23:45:30|42970|42950|42970|42950|42970|42950|42970|42950|0
1637279150000|2021-11-18 23:45:50|||||||||1
1637279170000|2021-11-18 23:46:10|42970.2|42950.2|42974.7|42954.7|42974.7|42954.7|42970.2|42950.2|2
1637279180000|2021-11-18 23:46:20|42975|42955|42975|42955|42975|42955|42975|42955|0
1637279250000|2021-11-18 23:47:30|42980|42960|42985|42965|42987.2|42967.2|42980|42960|4
1637279260000|2021-11-18 23:47:40|||||||||1
1637279270000|2021-11-18 23:47:50|||||||||1
1637279280000|2021-11-18 23:48:00|42985.2|42965.2|42985.5|42965.5|42985.5|42965.5|42985.2|42965.2|1
1637279330000|2021-11-18 23:48:50|42987.7|42967.7|42987.7|42967.7|42987.7|42967.7|42987.7|42967.7|0
1637279340000|2021-11-18 23:49:00|42985.5|42965.5|42985.2|42965.2|42985.5|42965.5|42985.2|42965.2|4
1637279360000|2021-11-18 23:49:20|42987.7|42967.7|42985.2|42965.2|42987.7|42967.7|42985.2|42965.2|2
1637279380000|2021-11-18 23:49:40|42985|42965|42985|42965|42985|42965|42985|42965|1
1637279430000|2021-11-18 23:50:30|||||||||2
1637279460000|2021-11-18 23:51:00|||||||||1
1637279470000|2021-11-18 23:51:10|||||||||1
1637279480000|2021-11-18 23:51:20|42982.7|42962.7|42982.7|42962.7|42982.7|42962.7|42982.7|42962.7|0
1637279490000|2021-11-18 23:51:30|42985|42965|42985|42965|42985|42965|42985|42965|0
1637279510000|2021-11-18 23:51:50|42982.7|42962.7|42985|42965|42985|42965|42982.7|42962.7|0
1637279520000|2021-11-18 23:52:00|42982.5|42962.5|42981.6|42961.6|42982.5|42962.5|42981.6|42961.6|4
1637279530000|2021-11-18 23:52:10|42981.4|42961.4|42972.2|42952.2|42981.4|42961.4|42972.2|42952.2|2
1637279540000|2021-11-18 23:52:20|42972.5|42952.5|42970.2|42950.2|42972.5|42952.5|42970.2|42950.2|1
1637279550000|2021-11-18 23:52:30|42974.7|42954.7|42972.5|42952.5|42974.7|42954.7|42972.5|42952.5|0
1637279560000|2021-11-18 23:52:40|42975|42955|42972.5|42952.5|42975|42955|42972.5|42952.5|0
1637279570000|2021-11-18 23:52:50|42975|42955|42972.5|42952.5|42975|42955|42972.5|42952.5|0
1637279580000|2021-11-18 23:53:00|42972.7|42952.7|42981.9|42961.9|42981.9|42961.9|42972.5|42952.5|3
1637279590000|2021-11-18 23:53:10|42977.5|42957.5|42977.5|42957.5|42977.5|42957.5|42977.5|42957.5|1
1637279630000|2021-11-18 23:53:50|42975.2|42955.2|42975.2|42955.2|42975.2|42955.2|42975.2|42955.2|0
1637279640000|2021-11-18 23:54:00|42973|42953|42970.2|42950.2|42973|42953|42970.2|42950.2|6
1637279670000|2021-11-18 23:54:30|42970|42950|42972.5|42952.5|42972.5|42952.5|42970|42950|2
1637279690000|2021-11-18 23:54:50|42975|42955|42970|42950|42975|42955|42970|42950|3
1637279710000|2021-11-18 23:55:10|42972.5|42952.5|42972.5|42952.5|42972.5|42952.5|42972.5|42952.5|0
1637279730000|2021-11-18 23:55:30|42970|42950|42970|42950|42970|42950|42970|42950|1
1637279740000|2021-11-18 23:55:40|||||||||1
1637279760000|2021-11-18 23:56:00|42972.5|42952.5|42972.5|42952.5|42972.5|42952.5|42972.5|42952.5|1
1637279770000|2021-11-18 23:56:10|42970|42950|42970.5|42950.5|42970.5|42950.5|42970|42950|0
1637279780000|2021-11-18 23:56:20|42972.7|42952.7|42975|42955|42975|42955|42972.7|42952.7|0
1637279790000|2021-11-18 23:56:30|42970.2|42950.2|42970.2|42950.2|42970.2|42950.2|42970.2|42950.2|0
1637279830000|2021-11-18 23:57:10|42970|42950|42970|42950|42970|42950|42970|42950|0
1637279840000|2021-11-18 23:57:20|42969.9|42949.9|42969.9|42949.9|42969.9|42949.9|42969.9|42949.9|0
1637279860000|2021-11-18 23:57:40|42970.2|42950.2|42972.4|42952.4|42972.4|42952.4|42970.2|42950.2|0
1637279870000|2021-11-18 23:57:50|||||||||1
1637279900000|2021-11-18 23:58:20|42974.9|42954.9|42977.4|42957.4|42977.4|42957.4|42974.9|42954.9|1
1637279910000|2021-11-18 23:58:30|42979.9|42959.9|42979.9|42959.9|42979.9|42959.9|42979.9|42959.9|1
1637279930000|2021-11-18 23:58:50|42982.2|42962.2|42979.9|42959.9|42982.2|42962.2|42979.9|42959.9|0
1637279940000|2021-11-18 23:59:00|42977.7|42957.7|42982.2|42962.2|42982.2|42962.2|42977.7|42957.7|3
1637279950000|2021-11-18 23:59:10|42979.9|42959.9|42979.9|42959.9|42979.9|42959.9|42979.9|42959.9|0
1637279990000|2021-11-18 23:59:50|42977.4|42957.4|42977.7|42957.7|42977.7|42957.7|42977.4|42957.4|1
1637280000000|2021-11-19 00:00:00|42977.4|42957.4|42974.9|42954.9|42977.4|42957.4|42974.9|42954.9|5
1637280030000|2021-11-19 00:00:30|42972.7|42952.7|42972.7|42952.7|42972.7|42952.7|42972.7|42952.7|0
1637280050000|2021-11-19 00:00:50|42974.9|42954.9|42974.9|42954.9|42974.9|42954.9|42974.9|42954.9|0
1637280060000|2021-11-19 00:01:00|42972.7|42952.7|42969.9|42949.9|42974.9|42954.9|42969.9|42949.9|3
1637280070000|2021-11-19 00:01:10|42972.4|42952.4|42974.9|42954.9|42974.9|42954.9|42969.9|42949.9|2
1637280080000|2021-11-19 00:01:20|42975.2|42955.2|42974.9|42954.9|42975.2|42955.2|42974.9|42954.9|0
1637280090000|2021-11-19 00:01:30|42975.2|42955.2|42974.9|42954.9|42975.2|42955.2|42974.9|42954.9|0
1637280120000|2021-11-19 00:02:00|42972.4|42952.4|42972.4|42952.4|42972.4|42952.4|42972.4|42952.4|1
1637280140000|2021-11-19 00:02:20|42972.7|42952.7|42972.7|42952.7|42972.7|42952.7|42972.7|42952.7|0
1637280150000|2021-11-19 00:02:30|42970.2|42950.2|42969.9|42949.9|42970.2|42950.2|42969.9|42949.9|0
1637280160000|2021-11-19 00:02:40|42970.2|42950.2|42969.9|42949.9|42972.4|42952.4|42969.9|42949.9|1
1637280240000|2021-11-19 00:04:00|||||||||2
1637280250000|2021-11-19 00:04:10|42967.7|42947.7|42967.7|42947.7|42967.7|42947.7|42967.7|42947.7|0
1637280260000|2021-11-19 00:04:20|42965.5|42945.5|42962.7|42942.7|42965.5|42945.5|42962.7|42942.7|4
1637280280000|2021-11-19 00:04:40|42962.4|42942.4|42957.4|42937.4|42962.4|42942.4|42957.4|42937.4|3
1637280310000|2021-11-19 00:05:10|42957.7|42937.7|42957.7|42937.7|42957.7|42937.7|42957.7|42937.7|0
1637280330000|2021-11-19 00:05:30|42959.9|42939.9|42959.9|42939.9|42959.9|42939.9|42959.9|42939.9|1
1637280350000|2021-11-19 00:05:50|||||||||1
1637280400000|2021-11-19 00:06:40|42962.7|42942.7|42962.7|42942.7|42962.7|42942.7|42962.7|42942.7|6
1637280430000|2021-11-19 00:07:10|42964.9|42944.9|42967.4|42947.4|42969.7|42949.7|42964.9|42944.9|0
1637280440000|2021-11-19 00:07:20|42965.2|42945.2|42969.7|42949.7|42969.7|42949.7|42965.2|42945.2|0
1637280460000|2021-11-19 00:07:40|42969.9|42949.9|42969.9|42949.9|42969.9|42949.9|42969.9|42949.9|0
1637280510000|2021-11-19 00:08:30|||||||||1
1637280530000|2021-11-19 00:08:50|42967.7|42947.7|42969.9|42949.9|42969.9|42949.9|42967.7|42947.7|1
1637280540000|2021-11-19 00:09:00|42967.7|42947.7|42967.7|42947.7|42969.9|42949.9|42967.4|42947.4|2
1637280550000|2021-11-19 00:09:10|42967.4|42947.4|42967.4|42947.4|42967.4|42947.4|42967.4|42947.4|1
1637280560000|2021-11-19 00:09:20|42967.2|42947.2|42962.4|42942.4|42967.2|42947.2|42962.4|42942.4|1
1637280600000|2021-11-19 00:10:00|42962.7|42942.7|42959.9|42939.9|42964.9|42944.9|42959.9|42939.9|3
1637280660000|2021-11-19 00:11:00|42962.4|42942.4|42962.4|42942.4|42962.4|42942.4|42962.4|42942.4|2
1637280670000|2021-11-19 00:11:10|42959.9|42939.9|42959.9|42939.9|42959.9|42939.9|42959.9|42939.9|2
1637280680000|2021-11-19 00:11:20|42957.7|42937.7|42959.9|42939.9|42959.9|42939.9|42957.7|42937.7|0
1637280700000|2021-11-19 00:11:40|42957.7|42937.7|42959.9|42939.9|42959.9|42939.9|42957.7|42937.7|0
1637280710000|2021-11-19 00:11:50|42957.7|42937.7|42959.9|42939.9|42959.9|42939.9|42957.7|42937.7|0
1637280720000|2021-11-19 00:12:00|42957.7|42937.7|42957.7|42937.7|42959.9|42939.9|42957.7|42937.7|0
1637280760000|2021-11-19 00:12:40|42962.2|42942.2|42962.2|42942.2|42962.2|42942.2|42962.2|42942.2|2
1637280770000|2021-11-19 00:12:50|||||||||3
1637280780000|2021-11-19 00:13:00|||||||||1
1637280790000|2021-11-19 00:13:10|42957.4|42937.4|42957.4|42937.4|42957.4|42937.4|42957.4|42937.4|3
1637280830000|2021-11-19 00:13:50|42954.4|42934.4|42954.4|42934.4|42954.4|42934.4|42954.4|42934.4|5
1637280840000|2021-11-19 00:14:00|42949.4|42929.4|42946.9|42926.9|42949.4|42929.4|42944.7|42924.7|4
1637280860000|2021-11-19 00:14:20|42944.4|42924.4|42944.4|42924.4|42944.4|42924.4|42944.4|42924.4|3
1637280870000|2021-11-19 00:14:30|42941.9|42921.9|42941.9|42921.9|42941.9|42921.9|42941.9|42921.9|0
1637280880000|2021-11-19 00:14:40|||||||||2
1637280900000|2021-11-19 00:15:00|||||||||1
1637280910000|2021-11-19 00:15:10|42936.6|42916.6|42929.4|42909.4|42936.6|42916.6|42929.4|42909.4|5
1637280920000|2021-11-19 00:15:20|||||||||3
1637280940000|2021-11-19 00:15:40|42926.9|42906.9|42931.6|42911.6|42931.6|42911.6|42926.9|42906.9|1
1637280950000|2021-11-19 00:15:50|||||||||1
1637280960000|2021-11-19 00:16:00|42929.4|42909.4|42929.4|42909.4|42929.4|42909.4|42929.4|42909.4|1
1637280970000|2021-11-19 00:16:10|42927.2|42907.2|42927.2|42907.2|42927.2|42907.2|42926.9|42906.9|1
1637280980000|2021-11-19 00:16:20|42929.4|42909.4|42929.4|42909.4|42929.4|42909.4|42929.4|42909.4|3
1637281000000|2021-11-19 00:16:40|42927.2|42907.2|42927.2|42907.2|42927.2|42907.2|42926.9|42906.9|2
1637281020000|2021-11-19 00:17:00|42926.9|42906.9|42926.9|42906.9|42926.9|42906.9|42926.9|42906.9|0
1637281030000|2021-11-19 00:17:10|||||||||1
1637281040000|2021-11-19 00:17:20|42924.4|42904.4|42924.4|42904.4|42924.4|42904.4|42924.4|42904.4|1
1637281060000|2021-11-19 00:17:40|42924.7|42904.7|42926.9|42906.9|42926.9|42906.9|42924.7|42904.7|0
1637281090000|2021-11-19 00:18:10|||||||||1
1637281110000|2021-11-19 00:18:30|||||||||2
1637281120000|2021-11-19 00:18:40|42927.2|42907.2|42924.9|42904.9|42927.2|42907.2|42924.9|42904.9|5
1637281130000|2021-11-19 00:18:50|42924.7|42904.7|42924.7|42904.7|42924.7|42904.7|42924.7|42904.7|1
1637281140000|2021-11-19 00:19:00|42927.2|42907.2|42926.6|42906.6|42927.2|42907.2|42926.6|42906.6|5
1637281150000|2021-11-19 00:19:10|||||||||1
1637281160000|2021-11-19 00:19:20|42924.4|42904.4|42922.2|42902.2|42924.4|42904.4|42922.2|42902.2|1
1637281170000|2021-11-19 00:19:30|42921.9|42901.9|42922.2|42902.2|42922.2|42902.2|42921.9|42901.9|1
1637281200000|2021-11-19 00:20:00|42921.9|42901.9|42922.2|42902.2|42922.2|42902.2|42921.9|42901.9|2
1637281220000|2021-11-19 00:20:20|||||||||1
1637281250000|2021-11-19 00:20:50|42922.4|42902.4|42924.7|42904.7|42924.7|42904.7|42922.4|42902.4|0
1637281260000|2021-11-19 00:21:00|42924.9|42904.9|42924.9|42904.9|42924.9|42904.9|42924.9|42904.9|0
1637281270000|2021-11-19 00:21:10|42925.2|42905.2|42925.2|42905.2|42925.2|42905.2|42925.2|42905.2|1
1637281330000|2021-11-19 00:22:10|42927.4|42907.4|42927.4|42907.4|42927.4|42907.4|42927.4|42907.4|1
1637281340000|2021-11-19 00:22:20|42929.7|42909.7|42929.7|42909.7|42929.7|42909.7|42929.7|42909.7|2
1637281360000|2021-11-19 00:22:40|42932.2|42912.2|42939.7|42919.7|42939.7|42919.7|42932.2|42912.2|2
1637281370000|2021-11-19 00:22:50|42939.9|42919.9|42939.7|42919.7|42939.9|42919.9|42939.7|42919.7|2
1637281380000|2021-11-19 00:23:00|42939.9|42919.9|42942.2|42922.2|42942.2|42922.2|42939.7|42919.7|1
1637281400000|2021-11-19 00:23:20|42939.9|42919.9|42939.7|42919.7|42939.9|42919.9|42939.7|42919.7|0
1637281410000|2021-11-19 00:23:30|42942.2|42922.2|42942.2|42922.2|42942.2|42922.2|42942.2|42922.2|1
1637281420000|2021-11-19 00:23:40|42939.7|42919.7|42942.2|42922.2|42942.2|42922.2|42939.7|42919.7|0
1637281440000|2021-11-19 00:24:00|42941.9|42921.9|42939.7|42919.7|42941.9|42921.9|42939.7|42919.7|2
1637281450000|2021-11-19 00:24:10|42937.4|42917.4|42934.9|42914.9|42937.4|42917.4|42934.9|42914.9|4
1637281470000|2021-11-19 00:24:30|||||||||1
1637281490000|2021-11-19 00:24:50|42932.4|42912.4|42934.9|42914.9|42934.9|42914.9|42932.4|42912.4|0
1637281500000|2021-11-19 00:25:00|42932.4|42912.4|42934.9|42914.9|42934.9|42914.9|42932.4|42912.4|0
1637281510000|2021-11-19 00:25:10|42932.7|42912.7|42932.4|42912.4|42932.7|42912.7|42932.4|42912.4|1
1637281520000|2021-11-19 00:25:20|42932.2|42912.2|42932.2|42912.2|42932.2|42912.2|42932.2|42912.2|1
1637281530000|2021-11-19 00:25:30|42931.9|42911.9|42931.6|42911.6|42931.9|42911.9|42931.6|42911.6|2
1637281550000|2021-11-19 00:25:50|||||||||2
1637281580000|2021-11-19 00:26:20|42926.6|42906.6|42926.6|42906.6|42926.6|42906.6|42926.6|42906.6|2
1637281600000|2021-11-19 00:26:40|42922.2|42902.2|42922.2|42902.2|42922.2|42902.2|42922.2|42902.2|3
1637281630000|2021-11-19 00:27:10|42929.9|42909.9|42929.9|42909.9|42929.9|42909.9|42929.9|42909.9|1
1637281650000|2021-11-19 00:27:30|42932.4|42912.4|42932.4|42912.4|42932.4|42912.4|42932.4|42912.4|0
1637281670000|2021-11-19 00:27:50|42932.7|42912.7|42932.7|42912.7|42932.7|42912.7|42932.7|42912.7|1
1637281680000|2021-11-19 00:28:00|||||||||1
1637281740000|2021-11-19 00:29:00|||||||||1
1637281760000|2021-11-19 00:29:20|42934.9|42914.9|42939.7|42919.7|42939.7|42919.7|42934.9|42914.9|0
1637281770000|2021-11-19 00:29:30|42939.4|42919.4|42937.2|42917.2|42939.4|42919.4|42937.2|42917.2|0
1637281790000|2021-11-19 00:29:50|42939.4|42919.4|42939.4|42919.4|42939.4|42919.4|42939.4|42919.4|1
1637281800000|2021-11-19 00:30:00|42939.7|42919.7|42937.2|42917.2|42939.7|42919.7|42937.2|42917.2|1
1637281810000|2021-11-19 00:30:10|||||||||1
1637281840000|2021-11-19 00:30:40|42937.4|42917.4|42937.4|42917.4|42939.7|42919.7|42937.4|42917.4|0
1637281850000|2021-11-19 00:30:50|||||||||1
1637281860000|2021-11-19 00:31:00|42939.7|42919.7|42941.9|42921.9|42941.9|42921.9|42939.7|42919.7|0
1637281870000|2021-11-19 00:31:10|42942.2|42922.2|42942.2|42922.2|42942.2|42922.2|42942.2|42922.2|0
1637281880000|2021-11-19 00:31:20|42939.9|42919.9|42939.9|42919.9|42939.9|42919.9|42939.9|42919.9|2
1637281890000|2021-11-19 00:31:30|42942.2|42922.2|42944.9|42924.9|42944.9|42924.9|42942.2|42922.2|4
1637281950000|2021-11-19 00:32:30|42945.2|42925.2|42947.4|42927.4|42947.4|42927.4|42945.2|42925.2|0
1637281960000|2021-11-19 00:32:40|42945.2|42925.2|42944.9|42924.9|42945.2|42925.2|42944.9|42924.9|1
1637281980000|2021-11-19 00:33:00|42947.4|42927.4|42944.9|42924.9|42947.4|42927.4|42944.9|42924.9|0
1637281990000|2021-11-19 00:33:10|42947.2|42927.2|42949.9|42929.9|42949.9|42929.9|42947.2|42927.2|5
1637282000000|2021-11-19 00:33:20|42952.7|42932.7|42952.7|42932.7|42952.7|42932.7|42952.7|42932.7|5
1637282110000|2021-11-19 00:35:10|42927.7|42907.7|42927.7|42907.7|42927.7|42907.7|42927.7|42907.7|3
1637282120000|2021-11-19 00:35:20|42927.4|42907.4|42929.9|42909.9|42929.9|42909.9|42924.9|42904.9|0
1637282130000|2021-11-19 00:35:30|42929.7|42909.7|42927.7|42907.7|42929.7|42909.7|42924.9|42904.9|1
1637282160000|2021-11-19 00:36:00|42924.9|42904.9|42922.7|42902.7|42924.9|42904.9|42922.7|42902.7|0
1637282170000|2021-11-19 00:36:10|42922.4|42902.4|42922.4|42902.4|42922.4|42902.4|42922.4|42902.4|1
1637282180000|2021-11-19 00:36:20|42920.2|42900.2|42922.4|42902.4|42922.4|42902.4|42920.2|42900.2|0
1637282190000|2021-11-19 00:36:30|42920.2|42900.2|42920.2|42900.2|42922.4|42902.4|42920.2|42900.2|0
1637282200000|2021-11-19 00:36:40|||||||||1
1637282210000|2021-11-19 00:36:50|42922.4|42902.4|42917.7|42897.7|42922.4|42902.4|42917.7|42897.7|4
1637282220000|2021-11-19 00:37:00|42917.4|42897.4|42917.4|42897.4|42917.4|42897.4|42917.4|42897.4|0
1637282230000|2021-11-19 00:37:10|42915.2|42895.2|42915.2|42895.2|42915.2|42895.2|42915.2|42895.2|0
1637282250000|2021-11-19 00:37:30|42915.5|42895.5|42922.4|42902.4|42922.4|42902.4|42915.5|42895.5|3
1637282260000|2021-11-19 00:37:40|42922.7|42902.7|42924.9|42904.9|42924.9|42904.9|42922.7|42902.7|1
1637282270000|2021-11-19 00:37:50|42927.4|42907.4|42927.4|42907.4|42927.4|42907.4|42927.4|42907.4|0
1637282280000|2021-11-19 00:38:00|42928|42908|42928|42908|42928|42908|42928|42908|0
1637282300000|2021-11-19 00:38:20|||||||||7
1637282320000|2021-11-19 00:38:40|42928.3|42908.3|42928.3|42908.3|42928.3|42908.3|42928.3|42908.3|0
1637282330000|2021-11-19 00:38:50|42930.5|42910.5|42930.5|42910.5|42930.5|42910.5|42930.5|42910.5|0
1637282340000|2021-11-19 00:39:00|||||||||1
1637282400000|2021-11-19 00:40:00|42932.7|42912.7|42932.7|42912.7|42932.7|42912.7|42932.7|42912.7|1
1637282430000|2021-11-19 00:40:30|42937.7|42917.7|42937.7|42917.7|42937.7|42917.7|42937.7|42917.7|26
1637282470000|2021-11-19 00:41:10|42939.9|42919.9|42939.9|42919.9|42939.9|42919.9|42939.9|42919.9|0
1637282480000|2021-11-19 00:41:20|42942.2|42922.2|42942.7|42922.7|42942.7|42922.7|42942.2|42922.2|1
1637282510000|2021-11-19 00:41:50|42945.2|42925.2|42945.2|42925.2|42945.2|42925.2|42945.2|42925.2|1
1637282560000|2021-11-19 00:42:40|42947.4|42927.4|42947.4|42927.4|42947.4|42927.4|42947.4|42927.4|5
1637282580000|2021-11-19 00:43:00|42949.7|42929.7|42949.7|42929.7|42949.7|42929.7|42947.4|42927.4|0
1637282590000|2021-11-19 00:43:10|42947.4|42927.4|42947.4|42927.4|42947.4|42927.4|42947.4|42927.4|1
1637282600000|2021-11-19 00:43:20|||||||||1
1637282620000|2021-11-19 00:43:40|42947.7|42927.7|42947.4|42927.4|42947.7|42927.7|42947.4|42927.4|1
1637282640000|2021-11-19 00:44:00|||||||||1
1637282660000|2021-11-19 00:44:20|42947.7|42927.7|42947.7|42927.7|42947.7|42927.7|42947.7|42927.7|2
1637282680000|2021-11-19 00:44:40|42948|42928|42948|42928|42948|42928|42948|42928|0
1637282690000|2021-11-19 00:44:50|42947.7|42927.7|42947.7|42927.7|42947.7|42927.7|42947.7|42927.7|1
1637282700000|2021-11-19 00:45:00|42947.4|42927.4|42950.2|42930.2|42950.2|42930.2|42947.4|42927.4|1
1637282730000|2021-11-19 00:45:30|42952.4|42932.4|42952.4|42932.4|42954.7|42934.7|42952.4|42932.4|0
1637282740000|2021-11-19 00:45:40|42949.9|42929.9|42952.4|42932.4|42952.4|42932.4|42949.9|42929.9|2
1637282750000|2021-11-19 00:45:50|42955.2|42935.2|42964.9|42944.9|42964.9|42944.9|42955.2|42935.2|8
1637282760000|2021-11-19 00:46:00|42962.4|42942.4|42962.4|42942.4|42962.4|42942.4|42962.4|42942.4|1
1637282790000|2021-11-19 00:46:30|||||||||2
1637282800000|2021-11-19 00:46:40|||||||||4
1637282810000|2021-11-19 00:46:50|42960.2|42940.2|42962.7|42942.7|42962.7|42942.7|42960.2|42940.2|2
1637282820000|2021-11-19 00:47:00|42963|42943|42967.4|42947.4|42967.4|42947.4|42963|42943|6
1637282840000|2021-11-19 00:47:20|||||||||1
1637282860000|2021-11-19 00:47:40|42969.9|42949.9|42969.9|42949.9|42969.9|42949.9|42969.9|42949.9|1
1637282870000|2021-11-19 00:47:50|42970.2|42950.2|42972.4|42952.4|42972.4|42952.4|42969.9|42949.9|0
1637282880000|2021-11-19 00:48:00|42969.9|42949.9|42969.9|42949.9|42969.9|42949.9|42967.7|42947.7|0
1637282890000|2021-11-19 00:48:10|42967.7|42947.7|42969.9|42949.9|42972.4|42952.4|42967.7|42947.7|3
1637282910000|2021-11-19 00:48:30|42967.2|42947.2|42967.2|42947.2|42967.2|42947.2|42967.2|42947.2|2
1637282920000|2021-11-19 00:48:40|42964.9|42944.9|42962.4|42942.4|42964.9|42944.9|42962.4|42942.4|1
1637282930000|2021-11-19 00:48:50|42960.2|42940.2|42957.7|42937.7|42962.4|42942.4|42957.7|42937.7|1
1637282940000|2021-11-19 00:49:00|42959.9|42939.9|42959.9|42939.9|42959.9|42939.9|42957.7|42937.7|2
1637282950000|2021-11-19 00:49:10|42957.7|42937.7|42959.9|42939.9|42959.9|42939.9|42957.7|42937.7|0
1637282960000|2021-11-19 00:49:20|42959.7|42939.7|42957.7|42937.7|42959.7|42939.7|42957.7|42937.7|2
1637282990000|2021-11-19 00:49:50|42959.9|42939.9|42959.9|42939.9|42959.9|42939.9|42959.9|42939.9|0
1637283010000|2021-11-19 00:50:10|42957.7|42937.7|42957.7|42937.7|42957.7|42937.7|42957.7|42937.7|2
1637283060000|2021-11-19 00:51:00|42955.2|42935.2|42954.9|42934.9|42955.2|42935.2|42954.9|42934.9|3
1637283080000|2021-11-19 00:51:20|42957.4|42937.4|42957.4|42937.4|42957.4|42937.4|42957.4|42937.4|2
1637283120000|2021-11-19 00:52:00|42959.7|42939.7|42959.7|42939.7|42959.7|42939.7|42959.7|42939.7|0
1637283130000|2021-11-19 00:52:10|42957.4|42937.4|42962.4|42942.4|42962.4|42942.4|42957.4|42937.4|4
1637283160000|2021-11-19 00:52:40|42957.7|42937.7|42957.7|42937.7|42959.9|42939.9|42957.7|42937.7|2
1637283170000|2021-11-19 00:52:50|42959.9|42939.9|42959.9|42939.9|42959.9|42939.9|42959.9|42939.9|0
1637283180000|2021-11-19 00:53:00|42957.7|42937.7|42962.4|42942.4|42962.4|42942.4|42957.7|42937.7|1
1637283210000|2021-11-19 00:53:30|42957.7|42937.7|42957.7|42937.7|42957.7|42937.7|42957.7|42937.7|3
1637283220000|2021-11-19 00:53:40|42957.4|42937.4|42957.4|42937.4|42957.4|42937.4|42957.4|42937.4|0
1637283240000|2021-11-19 00:54:00|||||||||1
1637283250000|2021-11-19 00:54:10|42959.9|42939.9|42957.7|42937.7|42959.9|42939.9|42957.7|42937.7|1
1637283260000|2021-11-19 00:54:20|42957.4|42937.4|42954.9|42934.9|42957.4|42937.4|42954.7|42934.7|2
1637283280000|2021-11-19 00:54:40|42955.2|42935.2|42957.4|42937.4|42957.4|42937.4|42955.2|42935.2|2
1637283290000|2021-11-19 00:54:50|42959.7|42939.7|42957.4|42937.4|42959.7|42939.7|42957.4|42937.4|0
1637283300000|2021-11-19 00:55:00|42959.7|42939.7|42962.2|42942.2|42962.2|42942.2|42959.7|42939.7|1
1637283310000|2021-11-19 00:55:10|42957.7|42937.7|42957.7|42937.7|42957.7|42937.7|42957.7|42937.7|2
1637283320000|2021-11-19 00:55:20|42957.2|42937.2|42957.2|42937.2|42957.2|42937.2|42957.2|42937.2|2
1637283330000|2021-11-19 00:55:30|42957.4|42937.4|42957.4|42937.4|42957.4|42937.4|42957.4|42937.4|3
1637283350000|2021-11-19 00:55:50|||||||||1
1637283360000|2021-11-19 00:56:00|42958.3|42938.3|42969.4|42949.4|42969.4|42949.4|42958.3|42938.3|1
1637283370000|2021-11-19 00:56:10|42969.7|42949.7|42969.4|42949.4|42971.9|42951.9|42969.4|42949.4|3
1637283390000|2021-11-19 00:56:30|42967.2|42947.2|42967.2|42947.2|42967.2|42947.2|42967.2|42947.2|0
1637283400000|2021-11-19 00:56:40|42969.4|42949.4|42967.2|42947.2|42969.4|42949.4|42967.2|42947.2|2
1637283420000|2021-11-19 00:57:00|42966.9|42946.9|42959.9|42939.9|42966.9|42946.9|42959.9|42939.9|3
1637283430000|2021-11-19 00:57:10|42962.2|42942.2|42961.6|42941.6|42962.2|42942.2|42961.6|42941.6|12
1637283440000|2021-11-19 00:57:20|42961.9|42941.9|42961.6|42941.6|42961.9|42941.9|42961.6|42941.6|5
1637283450000|2021-11-19 00:57:30|42961.4|42941.4|42961.4|42941.4|42961.4|42941.4|42961.4|42941.4|4
1637283460000|2021-11-19 00:57:40|42958.6|42938.6|42953|42933|42958.6|42938.6|42953|42933|2
1637283470000|2021-11-19 00:57:50|42950.5|42930.5|42950.5|42930.5|42953|42933|42950.5|42930.5|0
1637283480000|2021-11-19 00:58:00|42953|42933|42953.3|42933.3|42953.3|42933.3|42953|42933|2
1637283510000|2021-11-19 00:58:30|42950.5|42930.5|42948.3|42928.3|42950.5|42930.5|42948|42928|2
1637283540000|2021-11-19 00:59:00|42950.5|42930.5|42950.5|42930.5|42950.5|42930.5|42950.5|42930.5|0
1637283560000|2021-11-19 00:59:20|42948|42928|42948|42928|42948|42928|42947.8|42927.8|2
1637283570000|2021-11-19 00:59:30|42947.8|42927.8|42945.5|42925.5|42947.8|42927.8|42945.5|42925.5|0
1637283580000|2021-11-19 00:59:40|42947.8|42927.8|42948.3|42928.3|42948.3|42928.3|42947.8|42927.8|0
1637283600000|2021-11-19 01:00:00|42948.6|42928.6|42964.4|42944.4|42996.6|42976.6|42948.6|42928.6|35
1637283610000|2021-11-19 01:00:10|42959.4|42939.4|42948.3|42928.3|42959.4|42939.4|42934.4|42914.4|26
1637283620000|2021-11-19 01:00:20|42948.9|42928.9|42945.8|42925.8|42953.6|42933.6|42938.6|42918.6|12
1637283630000|2021-11-19 01:00:30|42943.6|42923.6|42934.1|42914.1|42943.6|42923.6|42933.3|42913.3|14
1637283640000|2021-11-19 01:00:40|42933.9|42913.9|42933.6|42913.6|42941.1|42921.1|42933.6|42913.6|25
1637283650000|2021-11-19 01:00:50|42931.4|42911.4|42931.4|42911.4|42931.4|42911.4|42931.4|42911.4|1
1637283660000|2021-11-19 01:01:00|42931.1|42911.1|42923.6|42903.6|42931.4|42911.4|42923.6|42903.6|30
1637283670000|2021-11-19 01:01:10|42926.4|42906.4|42933.9|42913.9|42938.6|42918.6|42926.4|42906.4|11
1637283680000|2021-11-19 01:01:20|42931.4|42911.4|42926.1|42906.1|42931.4|42911.4|42926.1|42906.1|6
1637283690000|2021-11-19 01:01:30|42928.3|42908.3|42947.8|42927.8|42950.5|42930.5|42928.3|42908.3|7
1637283700000|2021-11-19 01:01:40|42948|42928|42962.5|42942.5|42962.5|42942.5|42948|42928|6
1637283710000|2021-11-19 01:01:50|42962.8|42942.8|42972.5|42952.5|42972.5|42952.5|42957.8|42937.8|11
1637283720000|2021-11-19 01:02:00|42970.3|42950.3|42980|42960|42980.3|42960.3|42970.3|42950.3|5
1637283730000|2021-11-19 01:02:10|42980.5|42960.5|42980|42960|42982.8|42962.8|42975.5|42955.5|3
1637283740000|2021-11-19 01:02:20|42980.3|42960.3|42990.8|42970.8|42990.8|42970.8|42980.3|42960.3|4
1637283750000|2021-11-19 01:02:30|42993|42973|43023|43003|43027.8|43007.8|42993|42973|33
1637283760000|2021-11-19 01:02:40|43027.8|43007.8|43045.3|43025.3|43047.8|43027.8|43027.8|43007.8|31
1637283770000|2021-11-19 01:02:50|43047.8|43027.8|43035.3|43015.3|43050.3|43030.3|43028|43008|20
1637283780000|2021-11-19 01:03:00|43035.5|43015.5|43043.3|43023.3|43045.8|43025.8|43033.3|43013.3|13
1637283790000|2021-11-19 01:03:10|43043.6|43023.6|43051.1|43031.1|43051.1|43031.1|43043.6|43023.6|7
1637283800000|2021-11-19 01:03:20|43053.3|43033.3|43041.1|43021.1|43053.3|43033.3|43038.3|43018.3|16
1637283810000|2021-11-19 01:03:30|43043.3|43023.3|43048.3|43028.3|43048.6|43028.6|43041.1|43021.1|4
1637283820000|2021-11-19 01:03:40|43048.6|43028.6|43048.6|43028.6|43050.8|43030.8|43048.6|43028.6|6
1637283830000|2021-11-19 01:03:50|43051.1|43031.1|43035.8|43015.8|43051.1|43031.1|43035.8|43015.8|4
1637283840000|2021-11-19 01:04:00|43033.3|43013.3|43058.3|43038.3|43058.3|43038.3|43033.3|43013.3|15
1637283850000|2021-11-19 01:04:10|43060.3|43040.3|43056.4|43036.4|43060.3|43040.3|43055.8|43035.8|15
1637283860000|2021-11-19 01:04:20|43061.1|43041.1|43064.4|43044.4|43064.4|43044.4|43056.6|43036.6|12
1637283870000|2021-11-19 01:04:30|43064.7|43044.7|43064.9|43044.9|43064.9|43044.9|43064.7|43044.7|2
1637283880000|2021-11-19 01:04:40|43062.7|43042.7|43054.9|43034.9|43064.7|43044.7|43054.9|43034.9|12
1637283890000|2021-11-19 01:04:50|43052.7|43032.7|43039.9|43019.9|43052.7|43032.7|43039.9|43019.9|1
1637283900000|2021-11-19 01:05:00|43037.2|43017.2|43054.9|43034.9|43054.9|43034.9|43037.2|43017.2|8
1637283910000|2021-11-19 01:05:10|43057.2|43037.2|43063|43043|43063|43043|43054.9|43034.9|10
1637283920000|2021-11-19 01:05:20|43072.4|43052.4|43122.4|43102.4|43122.4|43102.4|43072.4|43052.4|18
1637283930000|2021-11-19 01:05:30|43117.7|43097.7|43105.2|43085.2|43117.7|43097.7|43105.2|43085.2|18
1637283940000|2021-11-19 01:05:40|43104.7|43084.7|43097.7|43077.7|43104.7|43084.7|43097.7|43077.7|3
1637283950000|2021-11-19 01:05:50|43100.2|43080.2|43100.2|43080.2|43100.5|43080.5|43097.7|43077.7|9
1637283960000|2021-11-19 01:06:00|43103|43083|43085.5|43065.5|43103|43083|43080.5|43060.5|28
1637283970000|2021-11-19 01:06:10|43083.2|43063.2|43080.5|43060.5|43083.2|43063.2|43080.5|43060.5|0
1637283980000|2021-11-19 01:06:20|43075.5|43055.5|43075.5|43055.5|43078.2|43058.2|43075.5|43055.5|0
1637283990000|2021-11-19 01:06:30|43073|43053|43048|43028|43073|43053|43048|43028|8
1637284000000|2021-11-19 01:06:40|43048.2|43028.2|43033.2|43013.2|43048.2|43028.2|43033.2|43013.2|15
1637284010000|2021-11-19 01:06:50|43035.5|43015.5|43044.9|43024.9|43047.7|43027.7|43035.5|43015.5|12
1637284020000|2021-11-19 01:07:00|43040.2|43020.2|43052.4|43032.4|43052.4|43032.4|43037.7|43017.7|12
1637284030000|2021-11-19 01:07:10|43052.2|43032.2|43049.9|43029.9|43052.2|43032.2|43049.9|43029.9|1
1637284040000|2021-11-19 01:07:20|43052.4|43032.4|43051.4|43031.4|43059.1|43039.1|43049.9|43029.9|4
1637284050000|2021-11-19 01:07:30|43051.1|43031.1|43041.1|43021.1|43051.1|43031.1|43041.1|43021.1|7
1637284060000|2021-11-19 01:07:40|43043.3|43023.3|43051.1|43031.1|43051.1|43031.1|43043.3|43023.3|5
1637284070000|2021-11-19 01:07:50|43050.8|43030.8|43073.3|43053.3|43073.3|43053.3|43050.8|43030.8|18
1637284080000|2021-11-19 01:08:00|43071.1|43051.1|43061.1|43041.1|43071.1|43051.1|43061.1|43041.1|4
1637284090000|2021-11-19 01:08:10|43063.3|43043.3|43048.9|43028.9|43063.3|43043.3|43048.9|43028.9|0
1637284100000|2021-11-19 01:08:20|43046.1|43026.1|43033.3|43013.3|43046.1|43026.1|43033.3|43013.3|5
1637284110000|2021-11-19 01:08:30|43035.8|43015.8|43031.1|43011.1|43038.3|43018.3|43028.9|43008.9|4
1637284120000|2021-11-19 01:08:40|43028.6|43008.6|43028.3|43008.3|43028.6|43008.6|43023.9|43003.9|5
1637284130000|2021-11-19 01:08:50|43040.3|43020.3|43050|43030|43050|43030|43038.3|43018.3|14
1637284140000|2021-11-19 01:09:00|43050.3|43030.3|43048.3|43028.3|43053.3|43033.3|43048.3|43028.3|12
1637284150000|2021-11-19 01:09:10|43048.6|43028.6|43055.5|43035.5|43055.5|43035.5|43048.3|43028.3|12
1637284160000|2021-11-19 01:09:20|43057.8|43037.8|43055.5|43035.5|43060.3|43040.3|43055.5|43035.5|4
1637284170000|2021-11-19 01:09:30|43050.8|43030.8|43048.3|43028.3|43050.8|43030.8|43047.8|43027.8|4
1637284180000|2021-11-19 01:09:40|43048.6|43028.6|43048.3|43028.3|43053.3|43033.3|43048.3|43028.3|1
1637284190000|2021-11-19 01:09:50|43047.8|43027.8|43043|43023|43047.8|43027.8|43043|43023|2
1637284200000|2021-11-19 01:10:00|43043.3|43023.3|43063.3|43043.3|43063.3|43043.3|43043.3|43023.3|6
1637284210000|2021-11-19 01:10:10|43066.1|43046.1|43066.1|43046.1|43068.6|43048.6|43066.1|43046.1|2
1637284220000|2021-11-19 01:10:20|43065.8|43045.8|43058.3|43038.3|43065.8|43045.8|43058.3|43038.3|3
1637284230000|2021-11-19 01:10:30|43060.5|43040.5|43066.1|43046.1|43066.1|43046.1|43060.5|43040.5|6
1637284240000|2021-11-19 01:10:40|43063.3|43043.3|43068.3|43048.3|43068.3|43048.3|43063.3|43043.3|7
1637284250000|2021-11-19 01:10:50|43068.6|43048.6|43075.5|43055.5|43075.5|43055.5|43068.6|43048.6|1
1637284260000|2021-11-19 01:11:00|43073.3|43053.3|43085.8|43065.8|43086.1|43066.1|43073.3|43053.3|6
1637284270000|2021-11-19 01:11:10|43083.6|43063.6|43083.6|43063.6|43090.8|43070.8|43080.8|43060.8|10
1637284280000|2021-11-19 01:11:20|43085.8|43065.8|43066.4|43046.4|43085.8|43065.8|43066.4|43046.4|9
1637284290000|2021-11-19 01:11:30|43066.1|43046.1|43063.9|43043.9|43066.4|43046.4|43061.6|43041.6|3
1637284300000|2021-11-19 01:11:40|43068.9|43048.9|43054.1|43034.1|43068.9|43048.9|43053.9|43033.9|1
1637284310000|2021-11-19 01:11:50|43053.9|43033.9|43051.6|43031.6|43056.6|43036.6|43051.6|43031.6|3
1637284320000|2021-11-19 01:12:00|43049.4|43029.4|43058.9|43038.9|43058.9|43038.9|43048.9|43028.9|11
1637284330000|2021-11-19 01:12:10|43056.6|43036.6|43063.9|43043.9|43063.9|43043.9|43056.6|43036.6|1
1637284340000|2021-11-19 01:12:20|43058.9|43038.9|43046.6|43026.6|43058.9|43038.9|43044.4|43024.4|3
1637284350000|2021-11-19 01:12:30|43044.4|43024.4|43046.9|43026.9|43049.1|43029.1|43044.4|43024.4|3
1637284360000|2021-11-19 01:12:40|43049.1|43029.1|43041.9|43021.9|43049.1|43029.1|43041.9|43021.9|1
1637284370000|2021-11-19 01:12:50|43044.4|43024.4|43041.6|43021.6|43044.4|43024.4|43041.6|43021.6|3
1637284380000|2021-11-19 01:13:00|43041.9|43021.9|43049.4|43029.4|43049.7|43029.7|43041.6|43021.6|2
1637284390000|2021-11-19 01:13:10|43046.4|43026.4|43044.4|43024.4|43046.6|43026.6|43041.6|43021.6|2
1637284400000|2021-11-19 01:13:20|43041.9|43021.9|43037.2|43017.2|43041.9|43021.9|43034.7|43014.7|4
1637284410000|2021-11-19 01:13:30|43036.9|43016.9|43047.2|43027.2|43047.2|43027.2|43034.4|43014.4|10
1637284420000|2021-11-19 01:13:40|43049.7|43029.7|43042.2|43022.2|43049.7|43029.7|43037.4|43017.4|6
1637284430000|2021-11-19 01:13:50|43039.9|43019.9|43047.4|43027.4|43047.4|43027.4|43039.9|43019.9|2
1637284440000|2021-11-19 01:14:00|43047.7|43027.7|43049.9|43029.9|43049.9|43029.9|43047.2|43027.2|7
1637284450000|2021-11-19 01:14:10|43052.2|43032.2|43051.9|43031.9|43054.7|43034.7|43051.9|43031.9|11
1637284460000|2021-11-19 01:14:20|43049.7|43029.7|43059.9|43039.9|43059.9|43039.9|43046.9|43026.9|10
1637284470000|2021-11-19 01:14:30|43062.4|43042.4|43082.4|43062.4|43082.4|43062.4|43062.4|43042.4|7
1637284480000|2021-11-19 01:14:40|43082.2|43062.2|43089.7|43069.7|43089.7|43069.7|43082.2|43062.2|23
1637284490000|2021-11-19 01:14:50|43094.7|43074.7|43089.7|43069.7|43094.7|43074.7|43087.4|43067.4|5
1637284500000|2021-11-19 01:15:00|43087.4|43067.4|43077.2|43057.2|43087.4|43067.4|43077.2|43057.2|3
1637284510000|2021-11-19 01:15:10|43074.9|43054.9|43074.7|43054.7|43077.4|43057.4|43074.4|43054.4|5
1637284520000|2021-11-19 01:15:20|43074.4|43054.4|43064.7|43044.7|43074.4|43054.4|43064.7|43044.7|2
1637284530000|2021-11-19 01:15:30|43064.4|43044.4|43059.4|43039.4|43064.4|43044.4|43057.4|43037.4|2
1637284540000|2021-11-19 01:15:40|43057.2|43037.2|43054.4|43034.4|43057.2|43037.2|43054.4|43034.4|2
1637284550000|2021-11-19 01:15:50|43054.7|43034.7|43049.9|43029.9|43054.7|43034.7|43049.7|43029.7|0
1637284560000|2021-11-19 01:16:00|43054.7|43034.7|43058.3|43038.3|43061.1|43041.1|43054.4|43034.4|5
1637284570000|2021-11-19 01:16:10|43060.8|43040.8|43056.1|43036.1|43060.8|43040.8|43056.1|43036.1|4
1637284580000|2021-11-19 01:16:20|43055.8|43035.8|43053.9|43033.9|43058.9|43038.9|43053.6|43033.6|3
1637284590000|2021-11-19 01:16:30|43054.1|43034.1|43049.1|43029.1|43054.1|43034.1|43049.1|43029.1|3
1637284600000|2021-11-19 01:16:40|43053.9|43033.9|43043.9|43023.9|43053.9|43033.9|43043.9|43023.9|8
1637284610000|2021-11-19 01:16:50|43041.6|43021.6|43036.6|43016.6|43041.6|43021.6|43036.6|43016.6|4
1637284620000|2021-11-19 01:17:00|43038.9|43018.9|43029.7|43009.7|43038.9|43018.9|43029.7|43009.7|5
1637284630000|2021-11-19 01:17:10|43027.4|43007.4|43034.4|43014.4|43034.4|43014.4|43027.4|43007.4|2
1637284640000|2021-11-19 01:17:20|||||||||2
1637284650000|2021-11-19 01:17:30|43034.1|43014.1|43034.4|43014.4|43034.4|43014.4|43034.1|43014.1|2
1637284660000|2021-11-19 01:17:40|43036.6|43016.6|43039.4|43019.4|43039.4|43019.4|43034.4|43014.4|0
1637284670000|2021-11-19 01:17:50|43049.4|43029.4|43054.4|43034.4|43054.4|43034.4|43049.4|43029.4|10
1637284680000|2021-11-19 01:18:00|43059.4|43039.4|43051.9|43031.9|43059.4|43039.4|43051.9|43031.9|4
1637284690000|2021-11-19 01:18:10|43054.1|43034.1|43049.4|43029.4|43054.1|43034.1|43049.4|43029.4|0
1637284700000|2021-11-19 01:18:20|43049.1|43029.1|43039.4|43019.4|43049.1|43029.1|43039.4|43019.4|1
1637284710000|2021-11-19 01:18:30|43036.9|43016.9|43034.4|43014.4|43039.4|43019.4|43034.1|43014.1|4
1637284720000|2021-11-19 01:18:40|43029.7|43009.7|43029.1|43009.1|43029.7|43009.7|43029.1|43009.1|5
1637284730000|2021-11-19 01:18:50|43029.4|43009.4|43029.4|43009.4|43029.4|43009.4|43029.1|43009.1|1
1637284740000|2021-11-19 01:19:00|43029.7|43009.7|43042.2|43022.2|43042.2|43022.2|43029.7|43009.7|6
1637284750000|2021-11-19 01:19:10|43044.4|43024.4|43049.7|43029.7|43049.7|43029.7|43044.4|43024.4|2
1637284760000|2021-11-19 01:19:20|43054.1|43034.1|43059.4|43039.4|43061.6|43041.6|43052.2|43032.2|1
1637284770000|2021-11-19 01:19:30|43059.9|43039.9|43064.7|43044.7|43064.7|43044.7|43059.9|43039.9|3
1637284780000|2021-11-19 01:19:40|43061.9|43041.9|43062.2|43042.2|43062.2|43042.2|43059.7|43039.7|5
1637284790000|2021-11-19 01:19:50|43059.7|43039.7|43064.4|43044.4|43064.4|43044.4|43059.7|43039.7|0
1637284800000|2021-11-19 01:20:00|43064.1|43044.1|43077.4|43057.4|43077.4|43057.4|43061.9|43041.9|6
1637284810000|2021-11-19 01:20:10|43075.2|43055.2|43069.4|43049.4|43075.2|43055.2|43067.2|43047.2|7
1637284820000|2021-11-19 01:20:20|43064.7|43044.7|43069.7|43049.7|43069.7|43049.7|43064.7|43044.7|3
1637284830000|2021-11-19 01:20:30|43069.4|43049.4|43072.2|43052.2|43072.2|43052.2|43069.4|43049.4|3
1637284840000|2021-11-19 01:20:40|43076.6|43056.6|43077.4|43057.4|43077.4|43057.4|43074.4|43054.4|3
1637284850000|2021-11-19 01:20:50|43076.9|43056.9|43077.2|43057.2|43077.2|43057.2|43076.9|43056.9|0
1637284860000|2021-11-19 01:21:00|43079.4|43059.4|43089.7|43069.7|43089.7|43069.7|43079.4|43059.4|1
1637284870000|2021-11-19 01:21:10|43087.4|43067.4|43089.9|43069.9|43089.9|43069.9|43087.4|43067.4|2
1637284880000|2021-11-19 01:21:20|43087.7|43067.7|43092.2|43072.2|43092.2|43072.2|43087.4|43067.4|2
1637284890000|2021-11-19 01:21:30|43094.7|43074.7|43092.4|43072.4|43094.7|43074.7|43092.4|43072.4|6
1637284900000|2021-11-19 01:21:40|43094.7|43074.7|43097.4|43077.4|43097.4|43077.4|43094.7|43074.7|3
1637284910000|2021-11-19 01:21:50|43099.9|43079.9|43102.4|43082.4|43104.7|43084.7|43099.9|43079.9|6
1637284920000|2021-11-19 01:22:00|43104.9|43084.9|43102.4|43082.4|43104.9|43084.9|43100.2|43080.2|2
1637284930000|2021-11-19 01:22:10|43100.2|43080.2|43102.4|43082.4|43104.9|43084.9|43100.2|43080.2|1
1637284940000|2021-11-19 01:22:20|43104.9|43084.9|43107.7|43087.7|43107.7|43087.7|43104.9|43084.9|10
1637284950000|2021-11-19 01:22:30|43110.2|43090.2|43114.7|43094.7|43116.9|43096.9|43110.2|43090.2|5
1637284960000|2021-11-19 01:22:40|43116.9|43096.9|43117.2|43097.2|43117.2|43097.2|43114.7|43094.7|0
1637284970000|2021-11-19 01:22:50|43117.4|43097.4|43134.7|43114.7|43134.7|43114.7|43117.4|43097.4|11
1637284980000|2021-11-19 01:23:00|43137.7|43117.7|43129.9|43109.9|43137.7|43117.7|43129.9|43109.9|8
1637284990000|2021-11-19 01:23:10|43129.7|43109.7|43132.7|43112.7|43132.7|43112.7|43127.2|43107.2|5
1637285000000|2021-11-19 01:23:20|43134.9|43114.9|43134.9|43114.9|43134.9|43114.9|43132.4|43112.4|6
1637285010000|2021-11-19 01:23:30|43132.4|43112.4|43132.2|43112.2|43132.4|43112.4|43127.4|43107.4|1
1637285020000|2021-11-19 01:23:40|43132.7|43112.7|43132.7|43112.7|43132.7|43112.7|43129.9|43109.9|6
1637285030000|2021-11-19 01:23:50|43129.9|43109.9|43119.9|43099.9|43129.9|43109.9|43119.9|43099.9|5
1637285040000|2021-11-19 01:24:00|43124.9|43104.9|43119.9|43099.9|43124.9|43104.9|43119.9|43099.9|5
1637285050000|2021-11-19 01:24:10|43114.9|43094.9|43114.9|43094.9|43114.9|43094.9|43114.9|43094.9|7
1637285060000|2021-11-19 01:24:20|43114.4|43094.4|43124.9|43104.9|43124.9|43104.9|43112.2|43092.2|5
1637285070000|2021-11-19 01:24:30|43127.4|43107.4|43132.4|43112.4|43135.2|43115.2|43127.4|43107.4|0
1637285080000|2021-11-19 01:24:40|43134.9|43114.9|43129.9|43109.9|43134.9|43114.9|43129.7|43109.7|3
1637285090000|2021-11-19 01:24:50|43129.7|43109.7|43119.9|43099.9|43129.7|43109.7|43119.9|43099.9|1
1637285100000|2021-11-19 01:25:00|43122.2|43102.2|43124.9|43104.9|43127.2|43107.2|43122.2|43102.2|6
1637285110000|2021-11-19 01:25:10|43127.2|43107.2|43127.7|43107.7|43127.7|43107.7|43127.2|43107.2|1
1637285120000|2021-11-19 01:25:20|43129.9|43109.9|43129.9|43109.9|43129.9|43109.9|43129.9|43109.9|0
1637285130000|2021-11-19 01:25:30|43129.4|43109.4|43134.7|43114.7|43134.7|43114.7|43127.4|43107.4|2
1637285140000|2021-11-19 01:25:40|43134.9|43114.9|43134.9|43114.9|43134.9|43114.9|43134.9|43114.9|1
1637285150000|2021-11-19 01:25:50|43132.7|43112.7|43137.2|43117.2|43137.2|43117.2|43132.4|43112.4|1
1637285160000|2021-11-19 01:26:00|43146.6|43126.6|43147.8|43127.8|43157.5|43137.5|43146.6|43126.6|19
1637285170000|2021-11-19 01:26:10|43147.5|43127.5|43142.8|43122.8|43147.5|43127.5|43142.8|43122.8|4
1637285180000|2021-11-19 01:26:20|43140|43120|43140|43120|43140|43120|43140|43120|2
1637285190000|2021-11-19 01:26:30|43137.8|43117.8|43137.2|43117.2|43137.8|43117.8|43137.2|43117.2|4
1637285200000|2021-11-19 01:26:40|43132.8|43112.8|43132.8|43112.8|43137.8|43117.8|43132.8|43112.8|2
1637285220000|2021-11-19 01:27:00|43137.8|43117.8|43140.3|43120.3|43142.5|43122.5|43137.8|43117.8|2
1637285230000|2021-11-19 01:27:10|43138|43118|43140.5|43120.5|43142.8|43122.8|43138|43118|1
1637285240000|2021-11-19 01:27:20|43140.3|43120.3|43121.1|43101.1|43140.3|43120.3|43121.1|43101.1|3
1637285250000|2021-11-19 01:27:30|43118.9|43098.9|43116.1|43096.1|43118.9|43098.9|43113.9|43093.9|6
1637285260000|2021-11-19 01:27:40|43113.9|43093.9|43109.4|43089.4|43113.9|43093.9|43106.6|43086.6|10
1637285270000|2021-11-19 01:27:50|43109.1|43089.1|43109.7|43089.7|43109.7|43089.7|43109.1|43089.1|2
1637285280000|2021-11-19 01:28:00|43109.4|43089.4|43112.2|43092.2|43112.4|43092.4|43109.4|43089.4|0
1637285290000|2021-11-19 01:28:10|43114.9|43094.9|43123.9|43103.9|43123.9|43103.9|43114.9|43094.9|1
1637285300000|2021-11-19 01:28:20|43124.1|43104.1|43129.4|43109.4|43131.4|43111.4|43124.1|43104.1|3
1637285310000|2021-11-19 01:28:30|43131.6|43111.6|43129.1|43109.1|43131.6|43111.6|43126.6|43106.6|4
1637285320000|2021-11-19 01:28:40|43131.6|43111.6|43116.9|43096.9|43133.9|43113.9|43108.9|43088.9|9
1637285330000|2021-11-19 01:28:50|43116.6|43096.6|43131.6|43111.6|43131.6|43111.6|43116.6|43096.6|2
1637285340000|2021-11-19 01:29:00|43129.4|43109.4|43126.6|43106.6|43136.6|43116.6|43126.6|43106.6|7
1637285350000|2021-11-19 01:29:10|43126.4|43106.4|43131.9|43111.9|43131.9|43111.9|43126.4|43106.4|2
1637285360000|2021-11-19 01:29:20|43132.2|43112.2|43144.7|43124.7|43144.7|43124.7|43132.2|43112.2|6
1637285370000|2021-11-19 01:29:30|43144.9|43124.9|43151.6|43131.6|43151.9|43131.9|43144.9|43124.9|3
1637285380000|2021-11-19 01:29:40|43153.9|43133.9|43176.9|43156.9|43177.2|43157.2|43153.9|43133.9|33
1637285390000|2021-11-19 01:29:50|43171.9|43151.9|43166.6|43146.6|43171.9|43151.9|43166.6|43146.6|2
1637285400000|2021-11-19 01:30:00|43164.4|43144.4|43168.9|43148.9|43173.3|43153.3|43156.9|43136.9|6
1637285410000|2021-11-19 01:30:10|43168.3|43148.3|43156.4|43136.4|43168.6|43148.6|43156.4|43136.4|5
1637285420000|2021-11-19 01:30:20|43158.6|43138.6|43158.3|43138.3|43161.1|43141.1|43156.1|43136.1|1
1637285430000|2021-11-19 01:30:30|43153.9|43133.9|43148.3|43128.3|43156.1|43136.1|43148.3|43128.3|5
1637285440000|2021-11-19 01:30:40|43146.1|43126.1|43146.4|43126.4|43148.9|43128.9|43146.1|43126.1|1
1637285450000|2021-11-19 01:30:50|43144.1|43124.1|43138.6|43118.6|43144.1|43124.1|43138.6|43118.6|0
1637285460000|2021-11-19 01:31:00|43138.9|43118.9|43153.3|43133.3|43153.6|43133.6|43138.9|43118.9|1
1637285470000|2021-11-19 01:31:10|43151.1|43131.1|43177.8|43157.8|43177.8|43157.8|43151.1|43131.1|8
1637285480000|2021-11-19 01:31:20|43182.8|43162.8|43172.8|43152.8|43182.8|43162.8|43172.8|43152.8|4
1637285490000|2021-11-19 01:31:30|43175.5|43155.5|43172.8|43152.8|43177.8|43157.8|43172.8|43152.8|4
1637285500000|2021-11-19 01:31:40|43172.5|43152.5|43170|43150|43172.8|43152.8|43170|43150|0
1637285510000|2021-11-19 01:31:50|43170.3|43150.3|43175|43155|43175|43155|43170|43150|1
1637285520000|2021-11-19 01:32:00|43175.3|43155.3|43190.3|43170.3|43197.2|43177.2|43175.3|43155.3|17
1637285530000|2021-11-19 01:32:10|43192.5|43172.5|43192.5|43172.5|43192.8|43172.8|43190.5|43170.5|4
1637285540000|2021-11-19 01:32:20|43190.3|43170.3|43187.8|43167.8|43190.3|43170.3|43185.3|43165.3|2
1637285550000|2021-11-19 01:32:30|43192.8|43172.8|43192.8|43172.8|43192.8|43172.8|43190|43170|11
1637285560000|2021-11-19 01:32:40|43195|43175|43195|43175|43195|43175|43192.8|43172.8|3
1637285570000|2021-11-19 01:32:50|43192.2|43172.2|43197.8|43177.8|43200|43180|43190|43170|7
1637285580000|2021-11-19 01:33:00|43195.5|43175.5|43180.3|43160.3|43195.5|43175.5|43180.3|43160.3|5
1637285590000|2021-11-19 01:33:10|43178|43158|43180|43160|43180|43160|43177.5|43157.5|3
1637285600000|2021-11-19 01:33:20|43177.8|43157.8|43170.3|43150.3|43177.8|43157.8|43168|43148|3
1637285610000|2021-11-19 01:33:30|43167.8|43147.8|43167.8|43147.8|43172.8|43152.8|43167.8|43147.8|1
1637285620000|2021-11-19 01:33:40|43162.8|43142.8|43167.8|43147.8|43170|43150|43162.8|43142.8|6
1637285630000|2021-11-19 01:33:50|43170|43150|43167.8|43147.8|43172.5|43152.5|43167.8|43147.8|1
1637285640000|2021-11-19 01:34:00|43165.5|43145.5|43167.8|43147.8|43170.3|43150.3|43163|43143|4
1637285650000|2021-11-19 01:34:10|43170|43150|43177.8|43157.8|43177.8|43157.8|43170|43150|1
1637285660000|2021-11-19 01:34:20|43180.5|43160.5|43178.3|43158.3|43180.5|43160.5|43178.3|43158.3|1
1637285670000|2021-11-19 01:34:30|43180.5|43160.5|43192.8|43172.8|43192.8|43172.8|43178.3|43158.3|6
1637285680000|2021-11-19 01:34:40|43190.3|43170.3|43187.8|43167.8|43192.8|43172.8|43187.8|43167.8|0
1637285690000|2021-11-19 01:34:50|43190|43170|43183|43163|43190|43170|43183|43163|0
1637285700000|2021-11-19 01:35:00|43185.3|43165.3|43182.8|43162.8|43185.3|43165.3|43182.8|43162.8|2
1637285720000|2021-11-19 01:35:20|43180|43160|43175|43155|43180|43160|43172.8|43152.8|2
1637285730000|2021-11-19 01:35:30|43177.5|43157.5|43180|43160|43180|43160|43175|43155|1
1637285740000|2021-11-19 01:35:40|43177.8|43157.8|43175.3|43155.3|43180.3|43160.3|43175.3|43155.3|1
1637285750000|2021-11-19 01:35:50|43172.8|43152.8|43170.3|43150.3|43172.8|43152.8|43168|43148|8
1637285760000|2021-11-19 01:36:00|43168|43148|43170.5|43150.5|43170.5|43150.5|43168|43148|2
1637285770000|2021-11-19 01:36:10|43168.3|43148.3|43158|43138|43168.3|43148.3|43158|43138|7
1637285780000|2021-11-19 01:36:20|43157.8|43137.8|43155.8|43135.8|43157.8|43137.8|43155.8|43135.8|4
1637285790000|2021-11-19 01:36:30|43158.3|43138.3|43155.8|43135.8|43158.3|43138.3|43155.8|43135.8|2
1637285800000|2021-11-19 01:36:40|43155.5|43135.5|43158.3|43138.3|43160.5|43140.5|43155.5|43135.5|0
1637285810000|2021-11-19 01:36:50|43155.8|43135.8|43150.5|43130.5|43155.8|43135.8|43148.3|43128.3|4
1637285820000|2021-11-19 01:37:00|43153|43133|43138.3|43118.3|43153|43133|43138.3|43118.3|7
1637285830000|2021-11-19 01:37:10|43138.6|43118.6|43143|43123|43143|43123|43138.6|43118.6|1
1637285840000|2021-11-19 01:37:20|43140.8|43120.8|43141.1|43121.1|43145.8|43125.8|43140.8|43120.8|4
1637285850000|2021-11-19 01:37:30|43140.8|43120.8|43135.8|43115.8|43145.5|43125.5|43135.8|43115.8|11
1637285860000|2021-11-19 01:37:40|43135.5|43115.5|43138.3|43118.3|43138.3|43118.3|43128.3|43108.3|3
1637285870000|2021-11-19 01:37:50|43140.8|43120.8|43150.8|43130.8|43150.8|43130.8|43140.8|43120.8|7
1637285880000|2021-11-19 01:38:00|43146.1|43126.1|43146.1|43126.1|43146.1|43126.1|43141.6|43121.6|2
1637285890000|2021-11-19 01:38:10|43145.8|43125.8|43143|43123|43145.8|43125.8|43140.8|43120.8|6
1637285900000|2021-11-19 01:38:20|43140.3|43120.3|43137.8|43117.8|43140.5|43120.5|43137.8|43117.8|1
1637285910000|2021-11-19 01:38:30|43135.5|43115.5|43137.8|43117.8|43137.8|43117.8|43135.3|43115.3|2
1637285920000|2021-11-19 01:38:40|43135.5|43115.5|43145.3|43125.3|43145.3|43125.3|43135.5|43115.5|9
1637285930000|2021-11-19 01:38:50|43145.8|43125.8|43150.5|43130.5|43150.5|43130.5|43145.8|43125.8|2
1637285940000|2021-11-19 01:39:00|43152.8|43132.8|43155.5|43135.5|43160|43140|43152.8|43132.8|3
1637285950000|2021-11-19 01:39:10|43153.3|43133.3|43155.5|43135.5|43157.8|43137.8|43152.8|43132.8|0
1637285960000|2021-11-19 01:39:20|43152.8|43132.8|43152.8|43132.8|43155|43135|43152.8|43132.8|1
1637285970000|2021-11-19 01:39:30|43155|43135|43165|43145|43165|43145|43152.8|43132.8|8
1637285980000|2021-11-19 01:39:40|43162.8|43142.8|43155.3|43135.3|43165|43145|43155.3|43135.3|3
1637285990000|2021-11-19 01:39:50|43157.8|43137.8|43155.3|43135.3|43157.8|43137.8|43155.3|43135.3|1
1637286000000|2021-11-19 01:40:00|43157.8|43137.8|43155.3|43135.3|43160|43140|43155.3|43135.3|1
1637286010000|2021-11-19 01:40:10|43153|43133|43148|43128|43155.5|43135.5|43148|43128|7
1637286020000|2021-11-19 01:40:20|43145.8|43125.8|43155.3|43135.3|43155.3|43135.3|43145.8|43125.8|2
1637286030000|2021-11-19 01:40:30|43157.5|43137.5|43165.3|43145.3|43165.3|43145.3|43155.3|43135.3|7
1637286040000|2021-11-19 01:40:40|43165|43145|43167.8|43147.8|43170|43150|43165|43145|1
1637286050000|2021-11-19 01:40:50|43170|43150|43180|43160|43182.2|43162.2|43167.8|43147.8|4
1637286060000|2021-11-19 01:41:00|43182.2|43162.2|43226.4|43206.4|43226.4|43206.4|43182.2|43162.2|102
1637286070000|2021-11-19 01:41:10|43229.1|43209.1|43246.1|43226.1|43251.4|43231.4|43229.1|43209.1|21
1637286080000|2021-11-19 01:41:20|43246.4|43226.4|43251.4|43231.4|43251.4|43231.4|43233.9|43213.9|16
1637286090000|2021-11-19 01:41:30|43256.9|43236.9|43344.9|43324.9|43367.4|43347.4|43256.6|43236.6|52
1637286100000|2021-11-19 01:41:40|43342.7|43322.7|43333.2|43313.2|43343|43323|43333.2|43313.2|14
1637286110000|2021-11-19 01:41:50|43335.5|43315.5|43327.4|43307.4|43335.5|43315.5|43314.7|43294.7|18
1637286120000|2021-11-19 01:42:00|43329.9|43309.9|43337.2|43317.2|43337.2|43317.2|43329.9|43309.9|12
1637286130000|2021-11-19 01:42:10|43337.4|43317.4|43329.9|43309.9|43337.4|43317.4|43327.2|43307.2|13
1637286140000|2021-11-19 01:42:20|43329.7|43309.7|43322.2|43302.2|43329.9|43309.9|43322.2|43302.2|5
1637286150000|2021-11-19 01:42:30|43317.2|43297.2|43314.9|43294.9|43317.2|43297.2|43312.4|43292.4|4
1637286160000|2021-11-19 01:42:40|43314.7|43294.7|43312.2|43292.2|43314.7|43294.7|43312.2|43292.2|4
1637286170000|2021-11-19 01:42:50|43311.9|43291.9|43304.7|43284.7|43311.9|43291.9|43304.7|43284.7|7
1637286180000|2021-11-19 01:43:00|43304.9|43284.9|43307.4|43287.4|43307.4|43287.4|43302.2|43282.2|3
1637286190000|2021-11-19 01:43:10|43307.2|43287.2|43312.2|43292.2|43312.2|43292.2|43307.2|43287.2|2
1637286200000|2021-11-19 01:43:20|43312.4|43292.4|43312.4|43292.4|43312.4|43292.4|43312.4|43292.4|4
1637286210000|2021-11-19 01:43:30|43314.9|43294.9|43314.9|43294.9|43315.2|43295.2|43314.9|43294.9|3
1637286220000|2021-11-19 01:43:40|43309.9|43289.9|43309.7|43289.7|43312.2|43292.2|43309.7|43289.7|3
1637286230000|2021-11-19 01:43:50|43311.9|43291.9|43314.9|43294.9|43314.9|43294.9|43311.9|43291.9|3
1637286240000|2021-11-19 01:44:00|43314.7|43294.7|43307.2|43287.2|43314.7|43294.7|43304.9|43284.9|4
1637286250000|2021-11-19 01:44:10|43306.9|43286.9|43307.2|43287.2|43307.4|43287.4|43304.7|43284.7|3
1637286260000|2021-11-19 01:44:20|43304.7|43284.7|43304.9|43284.9|43304.9|43284.9|43304.7|43284.7|2
1637286270000|2021-11-19 01:44:30|43302.4|43282.4|43301.9|43281.9|43302.4|43282.4|43301.9|43281.9|3
1637286290000|2021-11-19 01:44:50|43299.4|43279.4|43312.7|43292.7|43312.7|43292.7|43299.4|43279.4|6
1637286300000|2021-11-19 01:45:00|43312.4|43292.4|43314.7|43294.7|43314.9|43294.9|43309.9|43289.9|5
1637286310000|2021-11-19 01:45:10|43314.4|43294.4|43302.2|43282.2|43314.4|43294.4|43302.2|43282.2|2
1637286320000|2021-11-19 01:45:20|43299.9|43279.9|43299.9|43279.9|43299.9|43279.9|43299.9|43279.9|0
1637286330000|2021-11-19 01:45:30|43304.4|43284.4|43301.9|43281.9|43304.4|43284.4|43301.9|43281.9|3
1637286340000|2021-11-19 01:45:40|43304.1|43284.1|43304.4|43284.4|43304.4|43284.4|43302.2|43282.2|2
1637286350000|2021-11-19 01:45:50|43304.1|43284.1|43301.9|43281.9|43304.1|43284.1|43301.6|43281.6|4
1637286360000|2021-11-19 01:46:00|43302.2|43282.2|43310.2|43290.2|43310.2|43290.2|43299.7|43279.7|7
1637286370000|2021-11-19 01:46:10|43308|43288|43307.7|43287.7|43310.5|43290.5|43307.7|43287.7|3
1637286380000|2021-11-19 01:46:20|43305.5|43285.5|43305.2|43285.2|43307.4|43287.4|43302.7|43282.7|4
1637286390000|2021-11-19 01:46:30|43307.4|43287.4|43305.2|43285.2|43307.4|43287.4|43305.2|43285.2|0
1637286400000|2021-11-19 01:46:40|43308|43288|43308|43288|43308|43288|43308|43288|9
1637286410000|2021-11-19 01:46:50|43310.5|43290.5|43313|43293|43313|43293|43310.5|43290.5|1
1637286420000|2021-11-19 01:47:00|43315.5|43295.5|43380.5|43360.5|43380.5|43360.5|43315.5|43295.5|22
1637286430000|2021-11-19 01:47:10|43378.8|43358.8|43381.5|43361.5|43383.5|43363.5|43366.3|43346.3|33
1637286440000|2021-11-19 01:47:20|43376.5|43356.5|43376.8|43356.8|43377.1|43357.1|43371.5|43351.5|10
1637286450000|2021-11-19 01:47:30|43379|43359|43376.5|43356.5|43383.8|43363.8|43376.5|43356.5|4
1637286460000|2021-11-19 01:47:40|43374|43354|43368.8|43348.8|43374|43354|43366.5|43346.5|14
1637286470000|2021-11-19 01:47:50|43371.5|43351.5|43376.5|43356.5|43378.8|43358.8|43371.5|43351.5|15
1637286480000|2021-11-19 01:48:00|43376.8|43356.8|43364.3|43344.3|43379|43359|43364.3|43344.3|9
1637286490000|2021-11-19 01:48:10|43364|43344|43356.5|43336.5|43366.3|43346.3|43356.5|43336.5|5
1637286500000|2021-11-19 01:48:20|43354.3|43334.3|43346.5|43326.5|43356.5|43336.5|43346.5|43326.5|9
1637286510000|2021-11-19 01:48:30|43344|43324|43333.8|43313.8|43346.3|43326.3|43333.8|43313.8|10
1637286520000|2021-11-19 01:48:40|43333.5|43313.5|43328.8|43308.8|43333.5|43313.5|43323.8|43303.8|6
1637286530000|2021-11-19 01:48:50|43331|43311|43326.5|43306.5|43331|43311|43326.5|43306.5|3
1637286540000|2021-11-19 01:49:00|43324.3|43304.3|43328.8|43308.8|43328.8|43308.8|43321|43301|13
1637286550000|2021-11-19 01:49:10|43331|43311|43331.5|43311.5|43331.5|43311.5|43328.8|43308.8|0
1637286560000|2021-11-19 01:49:20|43333.8|43313.8|43341|43321|43341.5|43321.5|43333.8|43313.8|8
1637286570000|2021-11-19 01:49:30|43341.3|43321.3|43351.3|43331.3|43351.3|43331.3|43341.3|43321.3|4
1637286580000|2021-11-19 01:49:40|43356.3|43336.3|43353.8|43333.8|43361.3|43341.3|43353.8|43333.8|7
1637286590000|2021-11-19 01:49:50|43354|43334|43358.8|43338.8|43358.8|43338.8|43353.8|43333.8|5
1637286600000|2021-11-19 01:50:00|43359|43339|43363.8|43343.8|43364|43344|43359|43339|8
1637286610000|2021-11-19 01:50:10|43364|43344|43361.3|43341.3|43366.3|43346.3|43361.3|43341.3|6
1637286620000|2021-11-19 01:50:20|43358.8|43338.8|43351.5|43331.5|43361.3|43341.3|43351.5|43331.5|2
1637286630000|2021-11-19 01:50:30|43348.8|43328.8|43341.5|43321.5|43348.8|43328.8|43341.5|43321.5|2
1637286640000|2021-11-19 01:50:40|43343.8|43323.8|43338.8|43318.8|43343.8|43323.8|43336.5|43316.5|1
1637286650000|2021-11-19 01:50:50|43336.5|43316.5|43338.8|43318.8|43338.8|43318.8|43336|43316|4
1637286660000|2021-11-19 01:51:00|43336.5|43316.5|43343.8|43323.8|43343.8|43323.8|43336.5|43316.5|12
1637286670000|2021-11-19 01:51:10|43341.5|43321.5|43341.5|43321.5|43346.3|43326.3|43341.5|43321.5|0
1637286680000|2021-11-19 01:51:20|43341.3|43321.3|43341.5|43321.5|43341.5|43321.5|43341.3|43321.3|0
1637286690000|2021-11-19 01:51:30|43341.3|43321.3|43341.3|43321.3|43341.3|43321.3|43341.3|43321.3|0
1637286700000|2021-11-19 01:51:40|43341.5|43321.5|43344|43324|43344|43324|43341.5|43321.5|2
1637286710000|2021-11-19 01:51:50|43341.8|43321.8|43344.3|43324.3|43344.3|43324.3|43341.8|43321.8|2
1637286720000|2021-11-19 01:52:00|43349|43329|43351.5|43331.5|43353.8|43333.8|43349|43329|6
1637286730000|2021-11-19 01:52:10|43353.8|43333.8|43357.1|43337.1|43357.1|43337.1|43351.5|43331.5|2
1637286750000|2021-11-19 01:52:30|43359.3|43339.3|43361.8|43341.8|43361.8|43341.8|43359.3|43339.3|2
1637286760000|2021-11-19 01:52:40|43364.3|43344.3|43367.1|43347.1|43367.1|43347.1|43361.8|43341.8|2
1637286770000|2021-11-19 01:52:50|43369.3|43349.3|43379|43359|43379|43359|43366.8|43346.8|16
1637286780000|2021-11-19 01:53:00|43379.3|43359.3|43374|43354|43382.1|43362.1|43371.5|43351.5|14
1637286790000|2021-11-19 01:53:10|43376.5|43356.5|43366.5|43346.5|43376.5|43356.5|43366.5|43346.5|4
1637286800000|2021-11-19 01:53:20|43366.8|43346.8|43366.8|43346.8|43367.1|43347.1|43366.5|43346.5|1
1637286810000|2021-11-19 01:53:30|43366.5|43346.5|43360.7|43340.7|43366.5|43346.5|43360.7|43340.7|2
1637286820000|2021-11-19 01:53:40|43360.5|43340.5|43356|43336|43361|43341|43356|43336|4
1637286830000|2021-11-19 01:53:50|43351|43331|43346.3|43326.3|43351|43331|43344|43324|11
1637286840000|2021-11-19 01:54:00|43346.5|43326.5|43343.8|43323.8|43348.8|43328.8|43341.5|43321.5|7
1637286850000|2021-11-19 01:54:10|43346.3|43326.3|43346|43326|43346.3|43326.3|43341.5|43321.5|3
1637286860000|2021-11-19 01:54:20|43343.8|43323.8|43341.3|43321.3|43346.3|43326.3|43341.3|43321.3|2
1637286870000|2021-11-19 01:54:30|43343.8|43323.8|43334.3|43314.3|43343.8|43323.8|43334.3|43314.3|6
1637286880000|2021-11-19 01:54:40|43329.6|43309.6|43332.1|43312.1|43332.1|43312.1|43329.6|43309.6|2
1637286890000|2021-11-19 01:54:50|43329.6|43309.6|43326.8|43306.8|43329.6|43309.6|43322.1|43302.1|5
1637286900000|2021-11-19 01:55:00|43329.3|43309.3|43332.4|43312.4|43332.4|43312.4|43329.3|43309.3|10
1637286910000|2021-11-19 01:55:10|43334.6|43314.6|43344.3|43324.3|43344.3|43324.3|43334.6|43314.6|2
1637286920000|2021-11-19 01:55:20|43346.8|43326.8|43351.8|43331.8|43352.1|43332.1|43346.8|43326.8|7
1637286930000|2021-11-19 01:55:30|43349.6|43329.6|43354.3|43334.3|43354.3|43334.3|43349.6|43329.6|5
1637286940000|2021-11-19 01:55:40|43356.5|43336.5|43349.6|43329.6|43356.5|43336.5|43349.3|43329.3|3
1637286950000|2021-11-19 01:55:50|43351.5|43331.5|43349.3|43329.3|43351.8|43331.8|43349.3|43329.3|0
1637286960000|2021-11-19 01:56:00|43346.8|43326.8|43341.8|43321.8|43346.8|43326.8|43339.6|43319.6|5
1637286970000|2021-11-19 01:56:10|43339.6|43319.6|43339.6|43319.6|43341.8|43321.8|43339.6|43319.6|0
1637286980000|2021-11-19 01:56:20|43337.4|43317.4|43329.3|43309.3|43337.4|43317.4|43329.3|43309.3|11
1637286990000|2021-11-19 01:56:30|43349.9|43329.9|43349.9|43329.9|43352.4|43332.4|43349.9|43329.9|4
1637287000000|2021-11-19 01:56:40|43352.4|43332.4|43352.4|43332.4|43352.4|43332.4|43349.9|43329.9|1
1637287010000|2021-11-19 01:56:50|43352.1|43332.1|43354.9|43334.9|43354.9|43334.9|43349.9|43329.9|1
1637287020000|2021-11-19 01:57:00|43352.4|43332.4|43369.6|43349.6|43369.6|43349.6|43352.4|43332.4|11
1637287030000|2021-11-19 01:57:10|43367.4|43347.4|43367.4|43347.4|43367.6|43347.6|43367.4|43347.4|3
1637287040000|2021-11-19 01:57:20|43364.9|43344.9|43345.4|43325.4|43364.9|43344.9|43345.4|43325.4|4
1637287050000|2021-11-19 01:57:30|43347.6|43327.6|43350.4|43330.4|43352.6|43332.6|43345.4|43325.4|5
1637287060000|2021-11-19 01:57:40|43354.9|43334.9|43354.9|43334.9|43354.9|43334.9|43352.4|43332.4|2
1637287070000|2021-11-19 01:57:50|43357.4|43337.4|43354.9|43334.9|43357.6|43337.6|43354.9|43334.9|3
1637287080000|2021-11-19 01:58:00|43354.6|43334.6|43349.9|43329.9|43354.6|43334.6|43349.9|43329.9|5
1637287090000|2021-11-19 01:58:10|43350.1|43330.1|43347.6|43327.6|43352.6|43332.6|43347.6|43327.6|2
1637287100000|2021-11-19 01:58:20|43345.4|43325.4|43345.1|43325.1|43347.6|43327.6|43345.1|43325.1|0
1637287110000|2021-11-19 01:58:30|43345.4|43325.4|43344.9|43324.9|43347.6|43327.6|43344.9|43324.9|2
1637287120000|2021-11-19 01:58:40|43344.3|43324.3|43334.6|43314.6|43344.3|43324.3|43334.6|43314.6|11
1637287130000|2021-11-19 01:58:50|43332.9|43312.9|43328.2|43308.2|43332.9|43312.9|43327.9|43307.9|2
1637287140000|2021-11-19 01:59:00|43332.6|43312.6|43334.9|43314.9|43335.4|43315.4|43332.6|43312.6|5
1637287150000|2021-11-19 01:59:10|43335.1|43315.1|43322.9|43302.9|43335.1|43315.1|43322.9|43302.9|7
1637287160000|2021-11-19 01:59:20|43322.6|43302.6|43309.9|43289.9|43322.6|43302.6|43309.9|43289.9|16
1637287170000|2021-11-19 01:59:30|43309.6|43289.6|43297.9|43277.9|43309.9|43289.9|43297.9|43277.9|4
1637287180000|2021-11-19 01:59:40|43297.6|43277.6|43294.9|43274.9|43299.9|43279.9|43294.9|43274.9|2
1637287190000|2021-11-19 01:59:50|43292.6|43272.6|43280.1|43260.1|43292.6|43272.6|43279.9|43259.9|20
1637287200000|2021-11-19 02:00:00|43282.4|43262.4|43285.1|43265.1|43285.1|43265.1|43282.4|43262.4|5
1637287210000|2021-11-19 02:00:10|43287.6|43267.6|43302.6|43282.6|43305.4|43285.4|43287.6|43267.6|8
1637287220000|2021-11-19 02:00:20|43300.4|43280.4|43300.4|43280.4|43300.4|43280.4|43300.4|43280.4|0
1637287230000|2021-11-19 02:00:30|43300.1|43280.1|43300.1|43280.1|43300.1|43280.1|43300.1|43280.1|2
1637287250000|2021-11-19 02:00:50|43300.4|43280.4|43302.6|43282.6|43302.6|43282.6|43300.1|43280.1|1
1637287260000|2021-11-19 02:01:00|43305.1|43285.1|43315.4|43295.4|43315.4|43295.4|43305.1|43285.1|5
1637287270000|2021-11-19 02:01:10|43317.6|43297.6|43315.1|43295.1|43317.6|43297.6|43315.1|43295.1|3
1637287280000|2021-11-19 02:01:20|43312.9|43292.9|43309.9|43289.9|43312.9|43292.9|43309.9|43289.9|3
1637287290000|2021-11-19 02:01:30|43307.6|43287.6|43307.6|43287.6|43307.6|43287.6|43305.4|43285.4|0
1637287300000|2021-11-19 02:01:40|43305.4|43285.4|43302.6|43282.6|43307.6|43287.6|43302.6|43282.6|0
1637287310000|2021-11-19 02:01:50|43304.9|43284.9|43304.9|43284.9|43304.9|43284.9|43304.9|43284.9|3
1637287320000|2021-11-19 02:02:00|43305.1|43285.1|43314.9|43294.9|43314.9|43294.9|43305.1|43285.1|2
1637287330000|2021-11-19 02:02:10|43312.6|43292.6|43317.6|43297.6|43317.6|43297.6|43312.6|43292.6|1
1637287340000|2021-11-19 02:02:20|43317.9|43297.9|43317.6|43297.6|43320.1|43300.1|43317.6|43297.6|0
1637287350000|2021-11-19 02:02:30|43317.1|43297.1|43317.6|43297.6|43317.6|43297.6|43312.6|43292.6|2
1637287360000|2021-11-19 02:02:40|43315.1|43295.1|43315.1|43295.1|43315.1|43295.1|43312.6|43292.6|3
1637287370000|2021-11-19 02:02:50|43312.6|43292.6|43315.1|43295.1|43317.4|43297.4|43312.6|43292.6|0
1637287380000|2021-11-19 02:03:00|43317.6|43297.6|43317.6|43297.6|43319.9|43299.9|43317.6|43297.6|1
1637287390000|2021-11-19 02:03:10|43319.9|43299.9|43315.4|43295.4|43319.9|43299.9|43315.4|43295.4|3
1637287400000|2021-11-19 02:03:20|43312.4|43292.4|43314.9|43294.9|43314.9|43294.9|43309.9|43289.9|5
1637287410000|2021-11-19 02:03:30|43312.6|43292.6|43312.6|43292.6|43312.6|43292.6|43312.4|43292.4|0
1637287430000|2021-11-19 02:03:50|43314.9|43294.9|43317.4|43297.4|43317.4|43297.4|43312.6|43292.6|0
1637287440000|2021-11-19 02:04:00|43314.9|43294.9|43312.6|43292.6|43314.9|43294.9|43312.4|43292.4|4
1637287450000|2021-11-19 02:04:10|43314.9|43294.9|43314.9|43294.9|43314.9|43294.9|43314.9|43294.9|0
1637287460000|2021-11-19 02:04:20|43317.6|43297.6|43322.6|43302.6|43322.6|43302.6|43317.6|43297.6|2
1637287470000|2021-11-19 02:04:30|43324.9|43304.9|43324.9|43304.9|43327.6|43307.6|43322.6|43302.6|1
1637287480000|2021-11-19 02:04:40|43325.4|43305.4|43322.6|43302.6|43325.4|43305.4|43322.6|43302.6|0
1637287490000|2021-11-19 02:04:50|43325.1|43305.1|43322.6|43302.6|43325.4|43305.4|43322.6|43302.6|1
1637287500000|2021-11-19 02:05:00|43320.4|43300.4|43314.9|43294.9|43320.4|43300.4|43314.6|43294.6|5
1637287510000|2021-11-19 02:05:10|43312.6|43292.6|43309.9|43289.9|43314.9|43294.9|43309.9|43289.9|0
1637287520000|2021-11-19 02:05:20|43312.4|43292.4|43315.1|43295.1|43315.1|43295.1|43312.4|43292.4|0
1637287530000|2021-11-19 02:05:30|43314.9|43294.9|43314.9|43294.9|43317.4|43297.4|43307.4|43287.4|6
1637287540000|2021-11-19 02:05:40|43315.4|43295.4|43314.9|43294.9|43317.6|43297.6|43314.9|43294.9|0
1637287550000|2021-11-19 02:05:50|43317.4|43297.4|43312.6|43292.6|43317.4|43297.4|43312.6|43292.6|2
1637287570000|2021-11-19 02:06:10|43314.9|43294.9|43312.6|43292.6|43314.9|43294.9|43312.6|43292.6|0
1637287580000|2021-11-19 02:06:20|43312.4|43292.4|43309.9|43289.9|43312.4|43292.4|43309.9|43289.9|0
1637287590000|2021-11-19 02:06:30|43307.4|43287.4|43304.9|43284.9|43307.4|43287.4|43304.9|43284.9|4
1637287600000|2021-11-19 02:06:40|43305.1|43285.1|43304.9|43284.9|43307.4|43287.4|43304.6|43284.6|13
1637287610000|2021-11-19 02:06:50|43307.1|43287.1|43304.3|43284.3|43307.1|43287.1|43304.3|43284.3|1
1637287620000|2021-11-19 02:07:00|43302.1|43282.1|43304.9|43284.9|43311.5|43291.5|43302.1|43282.1|9
1637287630000|2021-11-19 02:07:10|43304.6|43284.6|43304.3|43284.3|43304.6|43284.6|43304.3|43284.3|0
1637287640000|2021-11-19 02:07:20|43302.1|43282.1|43294.6|43274.6|43302.1|43282.1|43294.6|43274.6|3
1637287650000|2021-11-19 02:07:30|43296.8|43276.8|43296.8|43276.8|43296.8|43276.8|43294|43274|11
1637287660000|2021-11-19 02:07:40|43299.6|43279.6|43299.3|43279.3|43299.6|43279.6|43299.3|43279.3|9
1637287680000|2021-11-19 02:08:00|43301.5|43281.5|43301.5|43281.5|43301.5|43281.5|43301.5|43281.5|8
1637287690000|2021-11-19 02:08:10|43303.8|43283.8|43304.3|43284.3|43306.5|43286.5|43301.5|43281.5|2
1637287700000|2021-11-19 02:08:20|43301.8|43281.8|43301.5|43281.5|43304|43284|43301.3|43281.3|2
1637287710000|2021-11-19 02:08:30|43303.8|43283.8|43304|43284|43304|43284|43301.5|43281.5|1
1637287720000|2021-11-19 02:08:40|43301.5|43281.5|43304|43284|43304|43284|43301.5|43281.5|8
1637287730000|2021-11-19 02:08:50|43308.8|43288.8|43303.8|43283.8|43308.8|43288.8|43303.8|43283.8|9
1637287740000|2021-11-19 02:09:00|43301.5|43281.5|43303.8|43283.8|43303.8|43283.8|43301.3|43281.3|3
1637287750000|2021-11-19 02:09:10|43306|43286|43303.8|43283.8|43306|43286|43301.5|43281.5|0
1637287760000|2021-11-19 02:09:20|43301.3|43281.3|43298.8|43278.8|43301.3|43281.3|43298.8|43278.8|0
1637287770000|2021-11-19 02:09:30|43296.3|43276.3|43296.3|43276.3|43296.3|43276.3|43296.3|43276.3|7
1637287780000|2021-11-19 02:09:40|43296|43276|43311.3|43291.3|43311.3|43291.3|43291.5|43271.5|5
1637287790000|2021-11-19 02:09:50|43313.8|43293.8|43311|43291|43316.3|43296.3|43311|43291|2
1637287800000|2021-11-19 02:10:00|43308.8|43288.8|43301.5|43281.5|43308.8|43288.8|43301.5|43281.5|2
1637287810000|2021-11-19 02:10:10|43301.3|43281.3|43298.8|43278.8|43301.3|43281.3|43296.5|43276.5|3
1637287820000|2021-11-19 02:10:20|43301|43281|43303.2|43283.2|43308.2|43288.2|43301|43281|10
1637287830000|2021-11-19 02:10:30|43301|43281|43298.2|43278.2|43301|43281|43296|43276|1
1637287840000|2021-11-19 02:10:40|43296|43276|43296|43276|43298.2|43278.2|43296|43276|0
1637287850000|2021-11-19 02:10:50|43298.8|43278.8|43311|43291|43313.5|43293.5|43298.8|43278.8|6
1637287860000|2021-11-19 02:11:00|43313.2|43293.2|43318.8|43298.8|43321.3|43301.3|43313.2|43293.2|2
1637287870000|2021-11-19 02:11:10|43318.5|43298.5|43323.2|43303.2|43323.2|43303.2|43318.2|43298.2|0
1637287880000|2021-11-19 02:11:20|43323.5|43303.5|43356|43336|43356|43336|43323.5|43303.5|13
1637287890000|2021-11-19 02:11:30|43353.8|43333.8|43363.5|43343.5|43363.5|43343.5|43351|43331|2
1637287900000|2021-11-19 02:11:40|43363.8|43343.8|43375.2|43355.2|43382.4|43362.4|43363.5|43343.5|12
1637287910000|2021-11-19 02:11:50|43373|43353|43377.4|43357.4|43382.7|43362.7|43373|43353|14
1637287920000|2021-11-19 02:12:00|43374.9|43354.9|43372.7|43352.7|43374.9|43354.9|43372.7|43352.7|2
1637287930000|2021-11-19 02:12:10|43370.2|43350.2|43372.2|43352.2|43374.9|43354.9|43369.9|43349.9|9
1637287940000|2021-11-19 02:12:20|43369.9|43349.9|43362.4|43342.4|43369.9|43349.9|43357.7|43337.7|8
1637287950000|2021-11-19 02:12:30|43364.9|43344.9|43409.8|43389.8|43409.8|43389.8|43364.9|43344.9|80
1637287960000|2021-11-19 02:12:40|43407.3|43387.3|43422.1|43402.1|43422.1|43402.1|43402.6|43382.6|33
1637287970000|2021-11-19 02:12:50|43424.6|43404.6|43442.7|43422.7|43446.5|43426.5|43421.8|43401.8|30
1637287980000|2021-11-19 02:13:00|43444.9|43424.9|43448|43428|43453.2|43433.2|43442.7|43422.7|24
1637287990000|2021-11-19 02:13:10|43447.7|43427.7|43450.5|43430.5|43450.5|43430.5|43445.2|43425.2|7
1637288000000|2021-11-19 02:13:20|43452.7|43432.7|43464.1|43444.1|43464.4|43444.4|43452.7|43432.7|13
1637288010000|2021-11-19 02:13:30|43464.4|43444.4|43459.4|43439.4|43466.9|43446.9|43454.4|43434.4|22
1637288020000|2021-11-19 02:13:40|43459.1|43439.1|43464.4|43444.4|43464.4|43444.4|43454.7|43434.7|2
1637288030000|2021-11-19 02:13:50|43464.1|43444.1|43464.4|43444.4|43469.4|43449.4|43461.9|43441.9|12
1637288040000|2021-11-19 02:14:00|43464.1|43444.1|43446.6|43426.6|43464.1|43444.1|43444.4|43424.4|16
1637288050000|2021-11-19 02:14:10|43444.4|43424.4|43436.9|43416.9|43444.4|43424.4|43436.9|43416.9|5
1637288060000|2021-11-19 02:14:20|43434.4|43414.4|43419.1|43399.1|43436.6|43416.6|43419.1|43399.1|12
1637288070000|2021-11-19 02:14:30|43416.9|43396.9|43449.4|43429.4|43458.9|43438.9|43414.4|43394.4|19
1637288080000|2021-11-19 02:14:40|43449.1|43429.1|43446.9|43426.9|43449.4|43429.4|43444.4|43424.4|4
1637288090000|2021-11-19 02:14:50|43446.6|43426.6|43446.6|43426.6|43446.6|43426.6|43444.4|43424.4|8
1637288100000|2021-11-19 02:15:00|43444.4|43424.4|43437.2|43417.2|43444.4|43424.4|43437.2|43417.2|3
1637288110000|2021-11-19 02:15:10|43431.6|43411.6|43427.2|43407.2|43431.6|43411.6|43427.2|43407.2|5
1637288120000|2021-11-19 02:15:20|43422.2|43402.2|43424.4|43404.4|43424.4|43404.4|43422.2|43402.2|2
1637288130000|2021-11-19 02:15:30|||||||||2
1637288140000|2021-11-19 02:15:40|||||||||2
1637288150000|2021-11-19 02:15:50|43424.1|43404.1|43421.6|43401.6|43424.1|43404.1|43417.2|43397.2|3
1637288160000|2021-11-19 02:16:00|43419.4|43399.4|43419.4|43399.4|43421.6|43401.6|43419.4|43399.4|1
1637288170000|2021-11-19 02:16:10|43421.6|43401.6|43419.1|43399.1|43421.6|43401.6|43416.9|43396.9|4
1637288180000|2021-11-19 02:16:20|43419.4|43399.4|43421.9|43401.9|43421.9|43401.9|43419.4|43399.4|1
1637288190000|2021-11-19 02:16:30|43419.4|43399.4|43421.6|43401.6|43421.6|43401.6|43419.4|43399.4|4
1637288200000|2021-11-19 02:16:40|43421.9|43401.9|43421.9|43401.9|43421.9|43401.9|43421.9|43401.9|0
1637288210000|2021-11-19 02:16:50|43429.1|43409.1|43429.1|43409.1|43429.1|43409.1|43429.1|43409.1|4
1637288220000|2021-11-19 02:17:00|43423.9|43403.9|43419.4|43399.4|43423.9|43403.9|43417.2|43397.2|4
1637288230000|2021-11-19 02:17:10|43419.1|43399.1|43419.4|43399.4|43419.4|43399.4|43419.1|43399.1|0
1637288240000|2021-11-19 02:17:20|43421.6|43401.6|43419.4|43399.4|43421.6|43401.6|43419.4|43399.4|0
1637288250000|2021-11-19 02:17:30|43419.1|43399.1|43419.1|43399.1|43419.1|43399.1|43419.1|43399.1|2
1637288260000|2021-11-19 02:17:40|43416.6|43396.6|43411.4|43391.4|43416.6|43396.6|43411.4|43391.4|6
1637288270000|2021-11-19 02:17:50|43409.1|43389.1|43404.4|43384.4|43409.1|43389.1|43404.4|43384.4|5
1637288280000|2021-11-19 02:18:00|43406.6|43386.6|43404.4|43384.4|43406.6|43386.6|43401.6|43381.6|3
1637288290000|2021-11-19 02:18:10|43406.6|43386.6|43409.4|43389.4|43409.4|43389.4|43406.6|43386.6|3
1637288300000|2021-11-19 02:18:20|||||||||1
1637288310000|2021-11-19 02:18:30|43407.2|43387.2|43407.2|43387.2|43407.2|43387.2|43407.2|43387.2|0
1637288320000|2021-11-19 02:18:40|43404.7|43384.7|43404.7|43384.7|43404.7|43384.7|43404.7|43384.7|1
1637288330000|2021-11-19 02:18:50|43404.4|43384.4|43404.1|43384.1|43404.4|43384.4|43404.1|43384.1|1
1637288340000|2021-11-19 02:19:00|43401.6|43381.6|43407.4|43387.4|43407.4|43387.4|43399.7|43379.7|10
1637288350000|2021-11-19 02:19:10|43407.7|43387.7|43409.4|43389.4|43409.9|43389.9|43406.9|43386.9|4
1637288360000|2021-11-19 02:19:20|43406.9|43386.9|43406.9|43386.9|43406.9|43386.9|43406.9|43386.9|1
1637288370000|2021-11-19 02:19:30|43411.6|43391.6|43406.6|43386.6|43411.6|43391.6|43406.6|43386.6|0
1637288380000|2021-11-19 02:19:40|43409.1|43389.1|43411.6|43391.6|43411.6|43391.6|43409.1|43389.1|1
1637288390000|2021-11-19 02:19:50|43411.9|43391.9|43414.1|43394.1|43414.1|43394.1|43411.9|43391.9|0
1637288400000|2021-11-19 02:20:00|43414.4|43394.4|43411.6|43391.6|43414.4|43394.4|43411.6|43391.6|7
1637288410000|2021-11-19 02:20:10|43409.1|43389.1|43409.1|43389.1|43409.1|43389.1|43409.1|43389.1|2
1637288420000|2021-11-19 02:20:20|43406.9|43386.9|43401.9|43381.9|43406.9|43386.9|43401.9|43381.9|3
1637288430000|2021-11-19 02:20:30|43404.1|43384.1|43429.4|43409.4|43429.4|43409.4|43404.1|43384.1|3
1637288440000|2021-11-19 02:20:40|43429.7|43409.7|43427.4|43407.4|43429.7|43409.7|43427.4|43407.4|1
1637288450000|2021-11-19 02:20:50|43420.2|43400.2|43419.7|43399.7|43420.2|43400.2|43419.7|43399.7|3
1637288460000|2021-11-19 02:21:00|43421.9|43401.9|43419.4|43399.4|43421.9|43401.9|43419.4|43399.4|1
1637288470000|2021-11-19 02:21:10|43417.2|43397.2|43419.4|43399.4|43419.4|43399.4|43417.2|43397.2|0
1637288480000|2021-11-19 02:21:20|43421.9|43401.9|43421.9|43401.9|43421.9|43401.9|43421.9|43401.9|2
1637288490000|2021-11-19 02:21:30|43424.4|43404.4|43428.8|43408.8|43428.8|43408.8|43424.4|43404.4|0
1637288500000|2021-11-19 02:21:40|43426.6|43406.6|43426.6|43406.6|43426.6|43406.6|43426.6|43406.6|3
1637288510000|2021-11-19 02:21:50|||||||||1
1637288530000|2021-11-19 02:22:10|43434.1|43414.1|43439.4|43419.4|43439.4|43419.4|43434.1|43414.1|8
1637288540000|2021-11-19 02:22:20|43439.7|43419.7|43444.4|43424.4|43449.1|43429.1|43439.7|43419.7|4
1637288550000|2021-11-19 02:22:30|43449.1|43429.1|43434.4|43414.4|43449.4|43429.4|43434.4|43414.4|11
1637288560000|2021-11-19 02:22:40|43432.2|43412.2|43429.4|43409.4|43434.4|43414.4|43429.4|43409.4|1
1637288570000|2021-11-19 02:22:50|43429.1|43409.1|43429.1|43409.1|43429.4|43409.4|43429.1|43409.1|0
1637288580000|2021-11-19 02:23:00|43429.4|43409.4|43426.9|43406.9|43431.6|43411.6|43426.6|43406.6|2
1637288590000|2021-11-19 02:23:10|43426.6|43406.6|43433.8|43413.8|43436.3|43416.3|43424.4|43404.4|12
1637288600000|2021-11-19 02:23:20|43436.1|43416.1|43436.1|43416.1|43436.1|43416.1|43436.1|43416.1|0
1637288620000|2021-11-19 02:23:40|43433.8|43413.8|43433.8|43413.8|43436.1|43416.1|43433.8|43413.8|0
1637288630000|2021-11-19 02:23:50|43436.1|43416.1|43439.1|43419.1|43439.1|43419.1|43436.1|43416.1|1
1637288640000|2021-11-19 02:24:00|43436.9|43416.9|43439.1|43419.1|43439.1|43419.1|43436.9|43416.9|1
1637288650000|2021-11-19 02:24:10|43438.8|43418.8|43436.9|43416.9|43438.8|43418.8|43434.4|43414.4|0
1637288660000|2021-11-19 02:24:20|43434.1|43414.1|43434.1|43414.1|43434.1|43414.1|43434.1|43414.1|2
1637288680000|2021-11-19 02:24:40|43431.9|43411.9|43429.4|43409.4|43431.9|43411.9|43429.1|43409.1|1
1637288690000|2021-11-19 02:24:50|43431.6|43411.6|43429.1|43409.1|43431.6|43411.6|43429.1|43409.1|0
1637288700000|2021-11-19 02:25:00|43426.6|43406.6|43431.6|43411.6|43431.6|43411.6|43426.6|43406.6|5
1637288710000|2021-11-19 02:25:10|43433.8|43413.8|43431.6|43411.6|43433.8|43413.8|43431.6|43411.6|1
1637288720000|2021-11-19 02:25:20|43433.8|43413.8|43434.1|43414.1|43434.1|43414.1|43431.6|43411.6|1
1637288740000|2021-11-19 02:25:40|43434.4|43414.4|43434.4|43414.4|43436.6|43416.6|43434.4|43414.4|1
1637288750000|2021-11-19 02:25:50|43436.6|43416.6|43436.9|43416.9|43436.9|43416.9|43436.6|43416.6|2
1637288760000|2021-11-19 02:26:00|43437.2|43417.2|43439.4|43419.4|43439.4|43419.4|43436.9|43416.9|1
1637288770000|2021-11-19 02:26:10|43436.6|43416.6|43434.1|43414.1|43436.9|43416.9|43434.1|43414.1|3
1637288780000|2021-11-19 02:26:20|43431.9|43411.9|43431.9|43411.9|43432.2|43412.2|43429.7|43409.7|1
1637288790000|2021-11-19 02:26:30|43434.4|43414.4|43434.1|43414.1|43434.4|43414.4|43434.1|43414.1|2
1637288800000|2021-11-19 02:26:40|43429.4|43409.4|43431.6|43411.6|43431.6|43411.6|43429.4|43409.4|0
1637288820000|2021-11-19 02:27:00|43431.9|43411.9|43434.1|43414.1|43434.1|43414.1|43431.9|43411.9|0
1637288850000|2021-11-19 02:27:30|43433.8|43413.8|43434.4|43414.4|43434.4|43414.4|43429.4|43409.4|5
1637288880000|2021-11-19 02:28:00|43434.7|43414.7|43434.7|43414.7|43434.7|43414.7|43434.7|43414.7|0
1637288890000|2021-11-19 02:28:10|43436.6|43416.6|43434.4|43414.4|43436.6|43416.6|43434.4|43414.4|1
1637288910000|2021-11-19 02:28:30|43432.2|43412.2|43432.2|43412.2|43432.2|43412.2|43429.9|43409.9|1
1637288920000|2021-11-19 02:28:40|43429.9|43409.9|43432.2|43412.2|43432.2|43412.2|43429.9|43409.9|0
1637288930000|2021-11-19 02:28:50|43429.9|43409.9|43434.7|43414.7|43434.7|43414.7|43426.6|43406.6|5
1637288940000|2021-11-19 02:29:00|43436.9|43416.9|43437.2|43417.2|43439.4|43419.4|43436.9|43416.9|2
1637288950000|2021-11-19 02:29:10|43439.4|43419.4|43439.4|43419.4|43439.4|43419.4|43437.2|43417.2|0
1637288960000|2021-11-19 02:29:20|43437.2|43417.2|43437.2|43417.2|43439.4|43419.4|43437.2|43417.2|0
1637288970000|2021-11-19 02:29:30|43436.9|43416.9|43439.4|43419.4|43439.4|43419.4|43436.9|43416.9|0
1637288990000|2021-11-19 02:29:50|43441.6|43421.6|43406.9|43386.9|43441.6|43421.6|43406.9|43386.9|7
1637289000000|2021-11-19 02:30:00|43412.2|43392.2|43439.4|43419.4|43446.9|43426.9|43412.2|43392.2|61
1637289010000|2021-11-19 02:30:10|43437.2|43417.2|43436.9|43416.9|43442.2|43422.2|43436.9|43416.9|8
1637289020000|2021-11-19 02:30:20|43434.4|43414.4|43431.9|43411.9|43434.4|43414.4|43429.7|43409.7|1
1637289030000|2021-11-19 02:30:30|43434.4|43414.4|43429.4|43409.4|43434.4|43414.4|43426.6|43406.6|3
1637289040000|2021-11-19 02:30:40|43427.2|43407.2|43424.4|43404.4|43431.6|43411.6|43424.4|43404.4|1
1637289050000|2021-11-19 02:30:50|43423.8|43403.8|43424.7|43404.7|43424.7|43404.7|43421.6|43401.6|0
1637289060000|2021-11-19 02:31:00|43426.9|43406.9|43436.6|43416.6|43436.6|43416.6|43426.9|43406.9|2
1637289070000|2021-11-19 02:31:10|43436.9|43416.9|43464.9|43444.9|43465.2|43445.2|43436.9|43416.9|8
1637289080000|2021-11-19 02:31:20|43465.5|43445.5|43473|43453|43473|43453|43465.5|43445.5|8
1637289090000|2021-11-19 02:31:30|43475.5|43455.5|43490.5|43470.5|43492.7|43472.7|43473.2|43453.2|14
1637289100000|2021-11-19 02:31:40|43490.2|43470.2|43494.9|43474.9|43497.2|43477.2|43489.9|43469.9|11
1637289110000|2021-11-19 02:31:50|43494.7|43474.7|43494.4|43474.4|43496.9|43476.9|43492.4|43472.4|3
1637289120000|2021-11-19 02:32:00|43496.6|43476.6|43497.2|43477.2|43500.5|43480.5|43494.9|43474.9|21
1637289130000|2021-11-19 02:32:10|43496.9|43476.9|43494.4|43474.4|43496.9|43476.9|43491.9|43471.9|5
1637289140000|2021-11-19 02:32:20|43494.1|43474.1|43479.7|43459.7|43494.1|43474.1|43479.7|43459.7|9
1637289150000|2021-11-19 02:32:30|43479.4|43459.4|43474.1|43454.1|43479.4|43459.4|43471.9|43451.9|2
1637289160000|2021-11-19 02:32:40|43471.9|43451.9|43474.4|43454.4|43474.4|43454.4|43469.4|43449.4|3
1637289170000|2021-11-19 02:32:50|43479.1|43459.1|43481.6|43461.6|43481.6|43461.6|43479.1|43459.1|1
1637289180000|2021-11-19 02:33:00|43481.9|43461.9|43494.4|43474.4|43496.6|43476.6|43481.9|43461.9|2
1637289190000|2021-11-19 02:33:10|43496.9|43476.9|43494.4|43474.4|43496.9|43476.9|43492.2|43472.2|3
1637289200000|2021-11-19 02:33:20|43496.6|43476.6|43494.4|43474.4|43499.4|43479.4|43494.4|43474.4|7
1637289210000|2021-11-19 02:33:30|43499.4|43479.4|43525.2|43505.2|43525.2|43505.2|43494.4|43474.4|13
1637289220000|2021-11-19 02:33:40|43524.9|43504.9|43510.5|43490.5|43524.9|43504.9|43510.5|43490.5|10
1637289230000|2021-11-19 02:33:50|43510.2|43490.2|43505.2|43485.2|43510.2|43490.2|43504.9|43484.9|2
1637289240000|2021-11-19 02:34:00|43507.7|43487.7|43497.2|43477.2|43510.2|43490.2|43494.9|43474.9|14
1637289250000|2021-11-19 02:34:10|43494.7|43474.7|43479.7|43459.7|43494.7|43474.7|43479.7|43459.7|9
1637289260000|2021-11-19 02:34:20|43477.4|43457.4|43474.4|43454.4|43479.7|43459.7|43474.4|43454.4|8
1637289270000|2021-11-19 02:34:30|43474.1|43454.1|43469.4|43449.4|43474.1|43454.1|43469.4|43449.4|6
1637289280000|2021-11-19 02:34:40|43471.6|43451.6|43479.4|43459.4|43479.4|43459.4|43469.4|43449.4|10
1637289290000|2021-11-19 02:34:50|43477.2|43457.2|43474.9|43454.9|43477.2|43457.2|43474.9|43454.9|3
1637289300000|2021-11-19 02:35:00|43477.2|43457.2|43479.4|43459.4|43479.9|43459.9|43477.2|43457.2|4
1637289310000|2021-11-19 02:35:10|43481.6|43461.6|43492.4|43472.4|43492.4|43472.4|43481.6|43461.6|4
1637289320000|2021-11-19 02:35:20|43494.7|43474.7|43519.9|43499.9|43519.9|43499.9|43494.7|43474.7|21
1637289330000|2021-11-19 02:35:30|43522.2|43502.2|43522.7|43502.7|43524.9|43504.9|43519.9|43499.9|3
1637289340000|2021-11-19 02:35:40|43524.9|43504.9|43522.7|43502.7|43529.7|43509.7|43522.7|43502.7|6
1637289350000|2021-11-19 02:35:50|43520.5|43500.5|43527.7|43507.7|43527.7|43507.7|43520.2|43500.2|8
1637289360000|2021-11-19 02:36:00|43529.9|43509.9|43537.2|43517.2|43539.9|43519.9|43529.9|43509.9|8
1637289370000|2021-11-19 02:36:10|43529.7|43509.7|43534.9|43514.9|43542.4|43522.4|43525.2|43505.2|14
1637289380000|2021-11-19 02:36:20|43532.2|43512.2|43518.2|43498.2|43532.2|43512.2|43510.7|43490.7|17
1637289390000|2021-11-19 02:36:30|43516|43496|43522.7|43502.7|43527.7|43507.7|43513.2|43493.2|5
1637289400000|2021-11-19 02:36:40|43527.4|43507.4|43524.9|43504.9|43527.7|43507.7|43522.7|43502.7|2
1637289410000|2021-11-19 02:36:50|43522.4|43502.4|43524.9|43504.9|43524.9|43504.9|43522.4|43502.4|0
1637289420000|2021-11-19 02:37:00|43527.2|43507.2|43545.7|43525.7|43545.7|43525.7|43527.2|43507.2|15
1637289430000|2021-11-19 02:37:10|43543.2|43523.2|43542.7|43522.7|43545.7|43525.7|43542.7|43522.7|9
1637289440000|2021-11-19 02:37:20|43543|43523|43533.2|43513.2|43543|43523|43533.2|43513.2|7
1637289450000|2021-11-19 02:37:30|43530.5|43510.5|43533.2|43513.2|43533.2|43513.2|43530.5|43510.5|15
1637289460000|2021-11-19 02:37:40|43533.5|43513.5|43526|43506|43538.2|43518.2|43526|43506|6
1637289470000|2021-11-19 02:37:50|43523.8|43503.8|43526|43506|43533.2|43513.2|43523.2|43503.2|6
1637289480000|2021-11-19 02:38:00|43526.5|43506.5|43531.3|43511.3|43531.3|43511.3|43526|43506|17
1637289490000|2021-11-19 02:38:10|43529|43509|43526.3|43506.3|43529.3|43509.3|43526.3|43506.3|3
1637289500000|2021-11-19 02:38:20|43528.8|43508.8|43521.3|43501.3|43528.8|43508.8|43521.3|43501.3|5
1637289510000|2021-11-19 02:38:30|43526|43506|43521.3|43501.3|43526|43506|43521.3|43501.3|1
1637289520000|2021-11-19 02:38:40|43523.5|43503.5|43525.7|43505.7|43525.7|43505.7|43520.7|43500.7|4
1637289530000|2021-11-19 02:38:50|43526|43506|43523.8|43503.8|43528.2|43508.2|43523.8|43503.8|1
1637289540000|2021-11-19 02:39:00|43526|43506|43528.2|43508.2|43528.2|43508.2|43523.2|43503.2|3
1637289550000|2021-11-19 02:39:10|43526|43506|43528.2|43508.2|43528.2|43508.2|43526|43506|0
1637289560000|2021-11-19 02:39:20|43528.5|43508.5|43517.7|43497.7|43530.5|43510.5|43517.7|43497.7|10
1637289570000|2021-11-19 02:39:30|43519.9|43499.9|43519.9|43499.9|43519.9|43499.9|43517.4|43497.4|1
1637289580000|2021-11-19 02:39:40|43517.4|43497.4|43501|43481|43517.4|43497.4|43501|43481|2
1637289590000|2021-11-19 02:39:50|43503.2|43483.2|43500.5|43480.5|43505.5|43485.5|43500.5|43480.5|3
1637289600000|2021-11-19 02:40:00|43498.2|43478.2|43502.7|43482.7|43503|43483|43498|43478|4
1637289610000|2021-11-19 02:40:10|43503|43483|43500.7|43480.7|43503|43483|43500.7|43480.7|6
1637289620000|2021-11-19 02:40:20|43498.5|43478.5|43491.5|43471.5|43498.5|43478.5|43491.5|43471.5|10
1637289630000|2021-11-19 02:40:30|43489.3|43469.3|43489.3|43469.3|43489.3|43469.3|43488.8|43468.8|2
1637289640000|2021-11-19 02:40:40|43489|43469|43486.8|43466.8|43489|43469|43486.5|43466.5|2
1637289650000|2021-11-19 02:40:50|43486.5|43466.5|43489.3|43469.3|43489.3|43469.3|43484.3|43464.3|6
1637289660000|2021-11-19 02:41:00|43486.8|43466.8|43476.5|43456.5|43489.3|43469.3|43474.3|43454.3|9
1637289670000|2021-11-19 02:41:10|43474.3|43454.3|43474.3|43454.3|43479.3|43459.3|43472.1|43452.1|4
1637289680000|2021-11-19 02:41:20|43474|43454|43474.3|43454.3|43476.5|43456.5|43474|43454|4
1637289690000|2021-11-19 02:41:30|43469.8|43449.8|43474.3|43454.3|43474.3|43454.3|43469.6|43449.6|2
1637289700000|2021-11-19 02:41:40|43472.1|43452.1|43467.1|43447.1|43472.1|43452.1|43466.8|43446.8|4
1637289710000|2021-11-19 02:41:50|43466.5|43446.5|43469.8|43449.8|43469.8|43449.8|43466.5|43446.5|2
1637289720000|2021-11-19 02:42:00|43470.1|43450.1|43482.1|43462.1|43482.1|43462.1|43469.8|43449.8|12
1637289730000|2021-11-19 02:42:10|43479.8|43459.8|43477.1|43457.1|43482.1|43462.1|43477.1|43457.1|1
1637289740000|2021-11-19 02:42:20|43479.3|43459.3|43474.6|43454.6|43479.6|43459.6|43474.6|43454.6|7
1637289750000|2021-11-19 02:42:30|43476.5|43456.5|43471.8|43451.8|43476.5|43456.5|43471.8|43451.8|3
1637289760000|2021-11-19 02:42:40|43474.3|43454.3|43479.3|43459.3|43479.3|43459.3|43474.3|43454.3|4
1637289770000|2021-11-19 02:42:50|43481.5|43461.5|43481.5|43461.5|43481.5|43461.5|43481.5|43461.5|3
1637289780000|2021-11-19 02:43:00|43488.5|43468.5|43504.3|43484.3|43504.3|43484.3|43488.5|43468.5|10
1637289790000|2021-11-19 02:43:10|43501.8|43481.8|43501.8|43481.8|43501.8|43481.8|43501.8|43481.8|1
1637289800000|2021-11-19 02:43:20|43501.5|43481.5|43501.5|43481.5|43501.5|43481.5|43501.5|43481.5|1
1637289810000|2021-11-19 02:43:30|43499.3|43479.3|43499.3|43479.3|43499.3|43479.3|43499.3|43479.3|1
1637289820000|2021-11-19 02:43:40|43501.5|43481.5|43496.3|43476.3|43501.5|43481.5|43496.3|43476.3|1
1637289830000|2021-11-19 02:43:50|43493.8|43473.8|43493.8|43473.8|43498.5|43478.5|43493.8|43473.8|4
1637289840000|2021-11-19 02:44:00|43496|43476|43496|43476|43498.8|43478.8|43496|43476|2
1637289850000|2021-11-19 02:44:10|43493.8|43473.8|43491|43471|43496|43476|43491|43471|4
1637289860000|2021-11-19 02:44:20|43493.5|43473.5|43497.7|43477.7|43498|43478|43492.7|43472.7|9
1637289870000|2021-11-19 02:44:30|43499.9|43479.9|43490.5|43470.5|43499.9|43479.9|43490.5|43470.5|1
1637289880000|2021-11-19 02:44:40|43498|43478|43500.5|43480.5|43500.5|43480.5|43495.5|43475.5|2
1637289890000|2021-11-19 02:44:50|43495.5|43475.5|43495.7|43475.7|43497.7|43477.7|43493.2|43473.2|4
1637289900000|2021-11-19 02:45:00|43498.2|43478.2|43512.7|43492.7|43512.7|43492.7|43498.2|43478.2|8
1637289910000|2021-11-19 02:45:10|43510.5|43490.5|43517.7|43497.7|43517.7|43497.7|43510.5|43490.5|0
1637289920000|2021-11-19 02:45:20|43520.2|43500.2|43537.7|43517.7|43537.7|43517.7|43520.2|43500.2|14
1637289930000|2021-11-19 02:45:30|43537.4|43517.4|43538.2|43518.2|43538.2|43518.2|43537.4|43517.4|20
1637289940000|2021-11-19 02:45:40|43538|43518|43528.8|43508.8|43538|43518|43528.8|43508.8|2
1637289950000|2021-11-19 02:45:50|43526.5|43506.5|43519.3|43499.3|43526.5|43506.5|43519.3|43499.3|2
1637289960000|2021-11-19 02:46:00|43516.5|43496.5|43518.8|43498.8|43521.5|43501.5|43516.5|43496.5|5
1637289970000|2021-11-19 02:46:10|43516.5|43496.5|43519|43499|43521.5|43501.5|43516.5|43496.5|1
1637289980000|2021-11-19 02:46:20|43518.8|43498.8|43528.8|43508.8|43531.3|43511.3|43518.8|43498.8|5
1637289990000|2021-11-19 02:46:30|43533.8|43513.8|43539.3|43519.3|43539.3|43519.3|43533.8|43513.8|4
1637290000000|2021-11-19 02:46:40|43541.5|43521.5|43538.8|43518.8|43543.5|43523.5|43538.8|43518.8|3
1637290010000|2021-11-19 02:46:50|43536.5|43516.5|43543.2|43523.2|43543.2|43523.2|43536|43516|4
1637290020000|2021-11-19 02:47:00|43541|43521|43538.5|43518.5|43543.5|43523.5|43538.5|43518.5|5
1637290030000|2021-11-19 02:47:10|43538.2|43518.2|43535.7|43515.7|43538.2|43518.2|43535.7|43515.7|0
1637290040000|2021-11-19 02:47:20|43535.2|43515.2|43530.5|43510.5|43535.5|43515.5|43530.5|43510.5|0
1637290050000|2021-11-19 02:47:30|43530.2|43510.2|43531.3|43511.3|43531.3|43511.3|43525.7|43505.7|5
1637290060000|2021-11-19 02:47:40|43531.5|43511.5|43533.2|43513.2|43536|43516|43531.5|43511.5|1
1637290070000|2021-11-19 02:47:50|43533.5|43513.5|43528.8|43508.8|43533.8|43513.8|43528.8|43508.8|4
1637290080000|2021-11-19 02:48:00|43528.5|43508.5|43533.8|43513.8|43533.8|43513.8|43528.2|43508.2|3
1637290090000|2021-11-19 02:48:10|43531.5|43511.5|43528.2|43508.2|43531.5|43511.5|43528.2|43508.2|1
1637290100000|2021-11-19 02:48:20|43528|43508|43523.8|43503.8|43528.2|43508.2|43521.5|43501.5|1
1637290110000|2021-11-19 02:48:30|43521.5|43501.5|43521.8|43501.8|43523.8|43503.8|43516.8|43496.8|0
1637290120000|2021-11-19 02:48:40|43524|43504|43521.5|43501.5|43524|43504|43521.5|43501.5|0
1637290130000|2021-11-19 02:48:50|43519.3|43499.3|43517.1|43497.1|43519.3|43499.3|43517.1|43497.1|0
1637290140000|2021-11-19 02:49:00|43516.8|43496.8|43517.1|43497.1|43517.1|43497.1|43514.6|43494.6|1
1637290150000|2021-11-19 02:49:10|43516.5|43496.5|43528.5|43508.5|43528.8|43508.8|43514.3|43494.3|6
1637290160000|2021-11-19 02:49:20|43526.3|43506.3|43519.3|43499.3|43526.3|43506.3|43519.3|43499.3|0
1637290170000|2021-11-19 02:49:30|43512.1|43492.1|43509.3|43489.3|43512.1|43492.1|43509.3|43489.3|5
1637290180000|2021-11-19 02:49:40|43509.6|43489.6|43499.8|43479.8|43509.6|43489.6|43499.8|43479.8|3
1637290190000|2021-11-19 02:49:50|43500.1|43480.1|43499.8|43479.8|43500.1|43480.1|43499.8|43479.8|3
1637290200000|2021-11-19 02:50:00|43497.3|43477.3|43499.8|43479.8|43502.1|43482.1|43497.3|43477.3|1
1637290210000|2021-11-19 02:50:10|43502.1|43482.1|43502.1|43482.1|43502.3|43482.3|43499.8|43479.8|2
1637290220000|2021-11-19 02:50:20|43502.3|43482.3|43507.3|43487.3|43507.3|43487.3|43502.1|43482.1|6
1637290230000|2021-11-19 02:50:30|43507.9|43487.9|43532.3|43512.3|43532.3|43512.3|43507.9|43487.9|7
1637290240000|2021-11-19 02:50:40|43534.6|43514.6|43539.3|43519.3|43540.1|43520.1|43534.6|43514.6|6
1637290250000|2021-11-19 02:50:50|43537.1|43517.1|43539.8|43519.8|43540.1|43520.1|43534.6|43514.6|8
1637290260000|2021-11-19 02:51:00|43539.6|43519.6|43539.3|43519.3|43544.3|43524.3|43536.8|43516.8|6
1637290270000|2021-11-19 02:51:10|43539|43519|43534.3|43514.3|43539|43519|43534.3|43514.3|2
1637290280000|2021-11-19 02:51:20|43534.6|43514.6|43534.3|43514.3|43536.8|43516.8|43534.3|43514.3|3
1637290290000|2021-11-19 02:51:30|43531.8|43511.8|43526.8|43506.8|43531.8|43511.8|43526.8|43506.8|3
1637290310000|2021-11-19 02:51:50|43524.3|43504.3|43524.3|43504.3|43529.3|43509.3|43524.3|43504.3|0
1637290320000|2021-11-19 02:52:00|43522.1|43502.1|43529.3|43509.3|43529.6|43509.6|43519.6|43499.6|13
1637290330000|2021-11-19 02:52:10|43527.1|43507.1|43536.8|43516.8|43536.8|43516.8|43526.8|43506.8|5
1637290340000|2021-11-19 02:52:20|43537.1|43517.1|43547.1|43527.1|43549.8|43529.8|43537.1|43517.1|8
1637290350000|2021-11-19 02:52:30|43549.3|43529.3|43549.6|43529.6|43554.3|43534.3|43549.3|43529.3|4
1637290360000|2021-11-19 02:52:40|43549.8|43529.8|43549.3|43529.3|43554.6|43534.6|43549.3|43529.3|4
1637290370000|2021-11-19 02:52:50|43552.1|43532.1|43552.1|43532.1|43554.3|43534.3|43549.3|43529.3|2
1637290380000|2021-11-19 02:53:00|43554.8|43534.8|43549.8|43529.8|43559.8|43539.8|43549.8|43529.8|13
1637290390000|2021-11-19 02:53:10|43549.6|43529.6|43549.3|43529.3|43549.6|43529.6|43544|43524|7
1637290400000|2021-11-19 02:53:20|43544.8|43524.8|43544.6|43524.6|43547.1|43527.1|43544.6|43524.6|4
1637290410000|2021-11-19 02:53:30|43544.3|43524.3|43559.8|43539.8|43564.3|43544.3|43531.8|43511.8|5
1637290420000|2021-11-19 02:53:40|43557.6|43537.6|43552.1|43532.1|43559.8|43539.8|43549.6|43529.6|15
1637290430000|2021-11-19 02:53:50|43549.6|43529.6|43552.1|43532.1|43552.1|43532.1|43549.6|43529.6|2
1637290440000|2021-11-19 02:54:00|43556.8|43536.8|43559.3|43539.3|43561.5|43541.5|43556.5|43536.5|9
1637290450000|2021-11-19 02:54:10|43559|43539|43554|43534|43561.5|43541.5|43554|43534|6
1637290460000|2021-11-19 02:54:20|43553.8|43533.8|43563.8|43543.8|43563.8|43543.8|43546.5|43526.5|14
1637290470000|2021-11-19 02:54:30|43561.5|43541.5|43554.3|43534.3|43561.5|43541.5|43552.1|43532.1|6
1637290480000|2021-11-19 02:54:40|43552.1|43532.1|43573.8|43553.8|43573.8|43553.8|43552.1|43532.1|18
1637290490000|2021-11-19 02:54:50|43571.3|43551.3|43573.5|43553.5|43578.2|43558.2|43569|43549|8
1637290500000|2021-11-19 02:55:00|43568.8|43548.8|43571.5|43551.5|43571.5|43551.5|43568.5|43548.5|5
1637290510000|2021-11-19 02:55:10|43571|43551|43604.6|43584.6|43604.6|43584.6|43571|43551|17
1637290520000|2021-11-19 02:55:20|43604.3|43584.3|43621.8|43601.8|43621.8|43601.8|43604.3|43584.3|14
1637290530000|2021-11-19 02:55:30|43626.3|43606.3|43609.3|43589.3|43626.3|43606.3|43604.8|43584.8|11
1637290540000|2021-11-19 02:55:40|43614.3|43594.3|43612.1|43592.1|43619|43599|43612.1|43592.1|3
1637290550000|2021-11-19 02:55:50|43609.8|43589.8|43622.1|43602.1|43624.8|43604.8|43609.8|43589.8|6
1637290560000|2021-11-19 02:56:00|43624.6|43604.6|43629.3|43609.3|43634|43614|43624.6|43604.6|9
1637290570000|2021-11-19 02:56:10|43619.3|43599.3|43612.1|43592.1|43619.3|43599.3|43612.1|43592.1|9
1637290580000|2021-11-19 02:56:20|43614.8|43594.8|43605.1|43585.1|43614.8|43594.8|43602.1|43582.1|6
1637290590000|2021-11-19 02:56:30|43609.8|43589.8|43619.3|43599.3|43619.3|43599.3|43609.6|43589.6|30
1637290600000|2021-11-19 02:56:40|43619|43599|43603.8|43583.8|43619|43599|43603.8|43583.8|2
1637290610000|2021-11-19 02:56:50|43601.5|43581.5|43598.8|43578.8|43601.5|43581.5|43596.3|43576.3|3
1637290620000|2021-11-19 02:57:00|43596.5|43576.5|43593.8|43573.8|43596.5|43576.5|43593.8|43573.8|8
1637290630000|2021-11-19 02:57:10|43594|43574|43591|43571|43594|43574|43588.8|43568.8|3
1637290640000|2021-11-19 02:57:20|43588.8|43568.8|43584.3|43564.3|43591.3|43571.3|43584.3|43564.3|2
1637290650000|2021-11-19 02:57:30|43578.5|43558.5|43578.8|43558.8|43578.8|43558.8|43573.5|43553.5|6
1637290660000|2021-11-19 02:57:40|43583.5|43563.5|43584|43564|43584|43564|43579|43559|5
1637290670000|2021-11-19 02:57:50|43583.8|43563.8|43586.5|43566.5|43586.5|43566.5|43583.8|43563.8|2
1637290680000|2021-11-19 02:58:00|43584.3|43564.3|43586.8|43566.8|43588.8|43568.8|43583.8|43563.8|8
1637290690000|2021-11-19 02:58:10|43584.3|43564.3|43581.8|43561.8|43586.8|43566.8|43581.8|43561.8|3
1637290700000|2021-11-19 02:58:20|43584|43564|43586.5|43566.5|43586.5|43566.5|43584|43564|1
1637290710000|2021-11-19 02:58:30|43588.8|43568.8|43586.5|43566.5|43591|43571|43586.5|43566.5|1
1637290720000|2021-11-19 02:58:40|43584.3|43564.3|43586.5|43566.5|43586.5|43566.5|43584|43564|0
1637290730000|2021-11-19 02:58:50|43584.3|43564.3|43594.6|43574.6|43594.6|43574.6|43584.3|43564.3|3
1637290740000|2021-11-19 02:59:00|43594.3|43574.3|43608.5|43588.5|43608.8|43588.8|43594|43574|10
1637290750000|2021-11-19 02:59:10|43611|43591|43613|43593|43619.9|43599.9|43611|43591|5
1637290760000|2021-11-19 02:59:20|43613.2|43593.2|43613.2|43593.2|43613.2|43593.2|43608.2|43588.2|3
1637290770000|2021-11-19 02:59:30|43615.5|43595.5|43618|43598|43618.2|43598.2|43615.5|43595.5|5
1637290780000|2021-11-19 02:59:40|43620.2|43600.2|43628|43608|43630.5|43610.5|43620.2|43600.2|6
1637290790000|2021-11-19 02:59:50|43630.5|43610.5|43630.5|43610.5|43630.5|43610.5|43628|43608|8
1637290800000|2021-11-19 03:00:00|43628.2|43608.2|43650.7|43630.7|43650.7|43630.7|43628.2|43608.2|18
1637290810000|2021-11-19 03:00:10|43655.7|43635.7|43669.3|43649.3|43669.3|43649.3|43653.5|43633.5|17
1637290820000|2021-11-19 03:00:20|43676.3|43656.3|43712.4|43692.4|43712.7|43692.7|43676.3|43656.3|43
1637290830000|2021-11-19 03:00:30|43712.7|43692.7|43699.7|43679.7|43712.7|43692.7|43697.2|43677.2|10
1637290840000|2021-11-19 03:00:40|43697.7|43677.7|43719.4|43699.4|43719.4|43699.4|43697.7|43677.7|4
1637290850000|2021-11-19 03:00:50|43719.7|43699.7|43714.4|43694.4|43719.7|43699.7|43711.6|43691.6|12
1637290860000|2021-11-19 03:01:00|43712.2|43692.2|43709.4|43689.4|43714.4|43694.4|43707.2|43687.2|5
1637290870000|2021-11-19 03:01:10|43711.9|43691.9|43706.9|43686.9|43711.9|43691.9|43706.9|43686.9|8
1637290880000|2021-11-19 03:01:20|43709.4|43689.4|43712.2|43692.2|43716.6|43696.6|43709.4|43689.4|11
1637290890000|2021-11-19 03:01:30|43714.4|43694.4|43706.6|43686.6|43716.6|43696.6|43706.6|43686.6|5
1637290900000|2021-11-19 03:01:40|43709.1|43689.1|43706.6|43686.6|43709.1|43689.1|43706.6|43686.6|7
1637290910000|2021-11-19 03:01:50|43706.9|43686.9|43714.4|43694.4|43714.7|43694.7|43706.9|43686.9|3
1637290920000|2021-11-19 03:02:00|43714.7|43694.7|43717.2|43697.2|43717.2|43697.2|43714.4|43694.4|2
1637290930000|2021-11-19 03:02:10|43716.9|43696.9|43719.1|43699.1|43721.9|43701.9|43716.9|43696.9|12
1637290940000|2021-11-19 03:02:20|43721.6|43701.6|43722.2|43702.2|43722.2|43702.2|43717.2|43697.2|6
1637290950000|2021-11-19 03:02:30|43724.9|43704.9|43729.4|43709.4|43729.4|43709.4|43722.4|43702.4|8
1637290960000|2021-11-19 03:02:40|43729.7|43709.7|43724.7|43704.7|43729.7|43709.7|43724.7|43704.7|3
1637290970000|2021-11-19 03:02:50|43719.9|43699.9|43709.4|43689.4|43719.9|43699.9|43707.2|43687.2|5
1637290980000|2021-11-19 03:03:00|43707.2|43687.2|43727.4|43707.4|43727.4|43707.4|43707.2|43687.2|18
1637290990000|2021-11-19 03:03:10|43729.9|43709.9|43734.9|43714.9|43734.9|43714.9|43729.9|43709.9|18
1637291000000|2021-11-19 03:03:20|43732.7|43712.7|43737.7|43717.7|43737.7|43717.7|43729.9|43709.9|5
1637291010000|2021-11-19 03:03:30|43738|43718|43730.2|43710.2|43738|43718|43730.2|43710.2|12
1637291020000|2021-11-19 03:03:40|43729.9|43709.9|43716.9|43696.9|43729.9|43709.9|43716.9|43696.9|10
1637291030000|2021-11-19 03:03:50|43717.2|43697.2|43712.2|43692.2|43717.2|43697.2|43712.2|43692.2|2
1637291040000|2021-11-19 03:04:00|43711.9|43691.9|43737.1|43717.1|43737.1|43717.1|43707.2|43687.2|37
1637291050000|2021-11-19 03:04:10|43739.3|43719.3|43739|43719|43739.3|43719.3|43736.5|43716.5|5
1637291060000|2021-11-19 03:04:20|43738.8|43718.8|43719.3|43699.3|43738.8|43718.8|43719.3|43699.3|11
1637291070000|2021-11-19 03:04:30|43721.5|43701.5|43729.3|43709.3|43731.5|43711.5|43721.5|43701.5|7
1637291080000|2021-11-19 03:04:40|43729|43709|43724.3|43704.3|43729.3|43709.3|43724.3|43704.3|10
1637291090000|2021-11-19 03:04:50|43726.5|43706.5|43727.1|43707.1|43727.1|43707.1|43722.1|43702.1|3
1637291100000|2021-11-19 03:05:00|43724.6|43704.6|43724.3|43704.3|43724.6|43704.6|43719.8|43699.8|22
1637291110000|2021-11-19 03:05:10|43726.5|43706.5|43742.3|43722.3|43742.3|43722.3|43726.5|43706.5|42
1637291120000|2021-11-19 03:05:20|43742.1|43722.1|43746.2|43726.2|43747.3|43727.3|43741.2|43721.2|46
1637291130000|2021-11-19 03:05:30|43748.4|43728.4|43750.6|43730.6|43750.9|43730.9|43748.4|43728.4|7
1637291140000|2021-11-19 03:05:40|43750.9|43730.9|43760.1|43740.1|43760.4|43740.4|43750.9|43730.9|39
1637291150000|2021-11-19 03:05:50|43760.6|43740.6|43775.6|43755.6|43778.1|43758.1|43760.4|43740.4|14
1637291160000|2021-11-19 03:06:00|43775.4|43755.4|43800.9|43780.9|43805.6|43785.6|43775.1|43755.1|42
1637291170000|2021-11-19 03:06:10|43800.6|43780.6|43800.6|43780.6|43800.6|43780.6|43783.4|43763.4|15
1637291180000|2021-11-19 03:06:20|43800.9|43780.9|43810.6|43790.6|43810.6|43790.6|43800.9|43780.9|38
1637291190000|2021-11-19 03:06:30|43808.4|43788.4|43813.1|43793.1|43813.1|43793.1|43808.4|43788.4|34
1637291200000|2021-11-19 03:06:40|43812.9|43792.9|43810.4|43790.4|43817.9|43797.9|43807.6|43787.6|25
1637291210000|2021-11-19 03:06:50|43812.6|43792.6|43805.1|43785.1|43815.6|43795.6|43805.1|43785.1|5
1637291220000|2021-11-19 03:07:00|43804.8|43784.8|43813.8|43793.8|43813.8|43793.8|43795.4|43775.4|26
1637291230000|2021-11-19 03:07:10|43811.5|43791.5|43816.5|43796.5|43818.5|43798.5|43811.5|43791.5|10
1637291240000|2021-11-19 03:07:20|43816.3|43796.3|43799.3|43779.3|43816.3|43796.3|43799.3|43779.3|11
1637291250000|2021-11-19 03:07:30|43801.5|43781.5|43808|43788|43808|43788|43798.8|43778.8|8
1637291260000|2021-11-19 03:07:40|43808.2|43788.2|43849.9|43829.9|43852.4|43832.4|43808.2|43788.2|16
1637291270000|2021-11-19 03:07:50|43849.6|43829.6|43836.6|43816.6|43849.6|43829.6|43829.4|43809.4|22
1637291280000|2021-11-19 03:08:00|43834.1|43814.1|43819.4|43799.4|43834.1|43814.1|43819.4|43799.4|12
1637291290000|2021-11-19 03:08:10|43817.1|43797.1|43799.4|43779.4|43817.1|43797.1|43799.4|43779.4|20
1637291300000|2021-11-19 03:08:20|43801.9|43781.9|43789.4|43769.4|43804.1|43784.1|43789.4|43769.4|20
1637291310000|2021-11-19 03:08:30|43789.1|43769.1|43776.9|43756.9|43789.1|43769.1|43776.9|43756.9|15
1637291320000|2021-11-19 03:08:40|43776.6|43756.6|43772.1|43752.1|43776.9|43756.9|43769.4|43749.4|6
1637291330000|2021-11-19 03:08:50|43774.9|43754.9|43796.3|43776.3|43799.1|43779.1|43774.9|43754.9|11
1637291340000|2021-11-19 03:09:00|43796.6|43776.6|43796.6|43776.6|43799.1|43779.1|43791.9|43771.9|19
1637291350000|2021-11-19 03:09:10|43794.1|43774.1|43786.6|43766.6|43794.1|43774.1|43786.6|43766.6|13
1637291360000|2021-11-19 03:09:20|43789.1|43769.1|43784.4|43764.4|43791.3|43771.3|43784.4|43764.4|13
1637291370000|2021-11-19 03:09:30|43781.3|43761.3|43776.6|43756.6|43781.3|43761.3|43776.6|43756.6|5
1637291380000|2021-11-19 03:09:40|43774.1|43754.1|43774.1|43754.1|43776.9|43756.9|43774.1|43754.1|11
1637291390000|2021-11-19 03:09:50|43769.1|43749.1|43751.6|43731.6|43771.6|43751.6|43751.6|43731.6|16
1637291400000|2021-11-19 03:10:00|43749.4|43729.4|43751.6|43731.6|43756.3|43736.3|43749.4|43729.4|9
1637291410000|2021-11-19 03:10:10|43746.9|43726.9|43744.4|43724.4|43747.4|43727.4|43742.1|43722.1|6
1637291420000|2021-11-19 03:10:20|43744.6|43724.6|43761.9|43741.9|43761.9|43741.9|43744.6|43724.6|9
1637291430000|2021-11-19 03:10:30|43762.1|43742.1|43771.6|43751.6|43771.6|43751.6|43761.9|43741.9|2
1637291440000|2021-11-19 03:10:40|43766.6|43746.6|43759.1|43739.1|43769.1|43749.1|43759.1|43739.1|7
1637291450000|2021-11-19 03:10:50|43756.6|43736.6|43756.6|43736.6|43756.6|43736.6|43756.6|43736.6|6
1637291460000|2021-11-19 03:11:00|43759.1|43739.1|43767.1|43747.1|43767.1|43747.1|43759.1|43739.1|7
1637291470000|2021-11-19 03:11:10|43769.1|43749.1|43786.6|43766.6|43788.8|43768.8|43769.1|43749.1|8
1637291480000|2021-11-19 03:11:20|43784.4|43764.4|43757.1|43737.1|43784.4|43764.4|43757.1|43737.1|9
1637291490000|2021-11-19 03:11:30|43756.9|43736.9|43757.1|43737.1|43757.1|43737.1|43756.9|43736.9|4
1637291500000|2021-11-19 03:11:40|43759.4|43739.4|43769.4|43749.4|43769.4|43749.4|43759.4|43739.4|1
1637291510000|2021-11-19 03:11:50|43767.1|43747.1|43766.9|43746.9|43769.6|43749.6|43766.9|43746.9|2
1637291520000|2021-11-19 03:12:00|43766.6|43746.6|43756.9|43736.9|43766.6|43746.6|43756.9|43736.9|6
1637291530000|2021-11-19 03:12:10|43757.1|43737.1|43751.9|43731.9|43757.1|43737.1|43751.6|43731.6|4
1637291540000|2021-11-19 03:12:20|43751.6|43731.6|43736.6|43716.6|43751.6|43731.6|43736.6|43716.6|13
1637291550000|2021-11-19 03:12:30|43732.1|43712.1|43726.6|43706.6|43732.1|43712.1|43726.6|43706.6|9
1637291560000|2021-11-19 03:12:40|43726.9|43706.9|43716.6|43696.6|43731.6|43711.6|43716.6|43696.6|4
1637291570000|2021-11-19 03:12:50|43719.1|43699.1|43721.6|43701.6|43726.3|43706.3|43719.1|43699.1|7
1637291580000|2021-11-19 03:13:00|43719.1|43699.1|43712.1|43692.1|43719.1|43699.1|43712.1|43692.1|10
1637291590000|2021-11-19 03:13:10|43714.4|43694.4|43717.1|43697.1|43719.4|43699.4|43714.4|43694.4|2
1637291600000|2021-11-19 03:13:20|43716.9|43696.9|43713|43693|43719.4|43699.4|43712.7|43692.7|5
1637291610000|2021-11-19 03:13:30|43710.5|43690.5|43700.7|43680.7|43710.5|43690.5|43700.7|43680.7|2
1637291620000|2021-11-19 03:13:40|43698.5|43678.5|43698.2|43678.2|43703|43683|43698.2|43678.2|9
1637291630000|2021-11-19 03:13:50|43698|43678|43684|43664|43698|43678|43684|43664|6
1637291640000|2021-11-19 03:14:00|43681.8|43661.8|43694.8|43674.8|43696.5|43676.5|43681.8|43661.8|6
1637291650000|2021-11-19 03:14:10|43699.3|43679.3|43694.3|43674.3|43699.3|43679.3|43694|43674|4
1637291660000|2021-11-19 03:14:20|43689.3|43669.3|43684.8|43664.8|43689.3|43669.3|43682.3|43662.3|5
1637291670000|2021-11-19 03:14:30|43684.6|43664.6|43687.6|43667.6|43687.6|43667.6|43681.8|43661.8|20
1637291680000|2021-11-19 03:14:40|43692.1|43672.1|43699.8|43679.8|43699.8|43679.8|43692.1|43672.1|4
1637291690000|2021-11-19 03:14:50|43704.8|43684.8|43714|43694|43714.3|43694.3|43704.8|43684.8|3
1637291700000|2021-11-19 03:15:00|43718.8|43698.8|43715.2|43695.2|43733|43713|43715.2|43695.2|9
1637291710000|2021-11-19 03:15:10|43714.9|43694.9|43719.9|43699.9|43719.9|43699.9|43707.4|43687.4|2
1637291720000|2021-11-19 03:15:20|43724.4|43704.4|43717.7|43697.7|43731.6|43711.6|43717.7|43697.7|7
1637291730000|2021-11-19 03:15:30|43719.9|43699.9|43712.7|43692.7|43719.9|43699.9|43712.4|43692.4|5
1637291740000|2021-11-19 03:15:40|43715.2|43695.2|43714.9|43694.9|43722.7|43702.7|43714.9|43694.9|8
1637291750000|2021-11-19 03:15:50|43712.7|43692.7|43712.7|43692.7|43712.7|43692.7|43712.7|43692.7|0
1637291760000|2021-11-19 03:16:00|43710.2|43690.2|43707.7|43687.7|43710.2|43690.2|43705.2|43685.2|4
1637291770000|2021-11-19 03:16:10|43709.9|43689.9|43719.6|43699.6|43719.6|43699.6|43709.9|43689.9|4
1637291780000|2021-11-19 03:16:20|43717.4|43697.4|43707.7|43687.7|43717.4|43697.4|43707.7|43687.7|0
1637291790000|2021-11-19 03:16:30|43704.9|43684.9|43702.7|43682.7|43704.9|43684.9|43702.7|43682.7|3
1637291800000|2021-11-19 03:16:40|43702.4|43682.4|43695.2|43675.2|43702.7|43682.7|43695.2|43675.2|5
1637291810000|2021-11-19 03:16:50|43697.4|43677.4|43689.3|43669.3|43697.4|43677.4|43689.3|43669.3|20
1637291820000|2021-11-19 03:17:00|43689|43669|43696.8|43676.8|43698.8|43678.8|43686.8|43666.8|7
1637291830000|2021-11-19 03:17:10|43699|43679|43696.8|43676.8|43699.6|43679.6|43696.5|43676.5|2
1637291840000|2021-11-19 03:17:20|43699|43679|43699.3|43679.3|43704|43684|43699|43679|3
1637291850000|2021-11-19 03:17:30|43697.1|43677.1|43691.8|43671.8|43697.1|43677.1|43689.6|43669.6|4
1637291860000|2021-11-19 03:17:40|43689.6|43669.6|43687.1|43667.1|43689.6|43669.6|43687.1|43667.1|1
1637291870000|2021-11-19 03:17:50|43686.8|43666.8|43686.5|43666.5|43686.8|43666.8|43686.5|43666.5|2
1637291880000|2021-11-19 03:18:00|43684.3|43664.3|43679.6|43659.6|43684.3|43664.3|43679.6|43659.6|8
1637291890000|2021-11-19 03:18:10|43681.8|43661.8|43686.5|43666.5|43686.5|43666.5|43679.3|43659.3|1
1637291900000|2021-11-19 03:18:20|43684.3|43664.3|43663.8|43643.8|43684.3|43664.3|43663.8|43643.8|11
1637291910000|2021-11-19 03:18:30|43664|43644|43664|43644|43664.3|43644.3|43661.5|43641.5|6
1637291920000|2021-11-19 03:18:40|43663.8|43643.8|43664|43644|43666.5|43646.5|43661.5|43641.5|9
1637291930000|2021-11-19 03:18:50|43664.3|43644.3|43663.8|43643.8|43668.8|43648.8|43663.8|43643.8|8
1637291940000|2021-11-19 03:19:00|43661|43641|43656|43636|43661.3|43641.3|43656|43636|4
1637291950000|2021-11-19 03:19:10|43658.8|43638.8|43644.8|43624.8|43658.8|43638.8|43644.8|43624.8|6
1637291960000|2021-11-19 03:19:20|43647.1|43627.1|43649.6|43629.6|43649.6|43629.6|43644.8|43624.8|3
1637291970000|2021-11-19 03:19:30|43644.8|43624.8|43644.3|43624.3|43647.1|43627.1|43642.1|43622.1|7
1637291980000|2021-11-19 03:19:40|43644.6|43624.6|43644.3|43624.3|43644.8|43624.8|43642.1|43622.1|0
1637291990000|2021-11-19 03:19:50|43642.1|43622.1|43654.3|43634.3|43654.3|43634.3|43642.1|43622.1|13
1637292000000|2021-11-19 03:20:00|43654.6|43634.6|43669.8|43649.8|43669.8|43649.8|43654.6|43634.6|9
1637292010000|2021-11-19 03:20:10|43672.1|43652.1|43677.1|43657.1|43677.6|43657.6|43672.1|43652.1|5
1637292020000|2021-11-19 03:20:20|43677.3|43657.3|43679.3|43659.3|43679.8|43659.8|43677.3|43657.3|4
1637292030000|2021-11-19 03:20:30|43684.3|43664.3|43676.5|43656.5|43684.3|43664.3|43676.5|43656.5|6
1637292040000|2021-11-19 03:20:40|43676.3|43656.3|43686.5|43666.5|43686.5|43666.5|43674|43654|5
1637292050000|2021-11-19 03:20:50|43688.8|43668.8|43689.3|43669.3|43694.3|43674.3|43688.8|43668.8|2
1637292060000|2021-11-19 03:21:00|43687.1|43667.1|43689.8|43669.8|43694.6|43674.6|43687.1|43667.1|6
1637292070000|2021-11-19 03:21:10|43689.6|43669.6|43689.6|43669.6|43689.6|43669.6|43687.3|43667.3|0
1637292080000|2021-11-19 03:21:20|43689.8|43669.8|43697.3|43677.3|43697.3|43677.3|43689.8|43669.8|6
1637292090000|2021-11-19 03:21:30|43697.6|43677.6|43699.6|43679.6|43699.6|43679.6|43697.3|43677.3|2
1637292100000|2021-11-19 03:21:40|43697.3|43677.3|43689.8|43669.8|43697.3|43677.3|43689.3|43669.3|3
1637292110000|2021-11-19 03:21:50|43691.8|43671.8|43684.6|43664.6|43691.8|43671.8|43679.8|43659.8|2
1637292120000|2021-11-19 03:22:00|43684.8|43664.8|43674|43654|43684.8|43664.8|43668.5|43648.5|13
1637292130000|2021-11-19 03:22:10|43676.3|43656.3|43676.3|43656.3|43676.3|43656.3|43676.3|43656.3|1
1637292140000|2021-11-19 03:22:20|43678.8|43658.8|43681.3|43661.3|43681.3|43661.3|43678.8|43658.8|3
1637292150000|2021-11-19 03:22:30|43681|43661|43678.5|43658.5|43681|43661|43678.5|43658.5|2
1637292160000|2021-11-19 03:22:40|43676.3|43656.3|43665.2|43645.2|43678.5|43658.5|43665.2|43645.2|5
1637292170000|2021-11-19 03:22:50|43663|43643|43663|43643|43665.5|43645.5|43663|43643|1
1637292180000|2021-11-19 03:23:00|43663.2|43643.2|43668|43648|43668|43648|43660.7|43640.7|5
1637292190000|2021-11-19 03:23:10|43667.7|43647.7|43667.7|43647.7|43667.7|43647.7|43667.7|43647.7|1
1637292200000|2021-11-19 03:23:20|43665.5|43645.5|43642.4|43622.4|43665.5|43645.5|43642.4|43622.4|15
1637292210000|2021-11-19 03:23:30|43642.1|43622.1|43642.4|43622.4|43644.9|43624.9|43639.9|43619.9|6
1637292220000|2021-11-19 03:23:40|43642.1|43622.1|43642.7|43622.7|43642.7|43622.7|43637.7|43617.7|21
1637292230000|2021-11-19 03:23:50|43635.2|43615.2|43641.6|43621.6|43641.6|43621.6|43629.9|43609.9|20
1637292240000|2021-11-19 03:24:00|43641.9|43621.9|43644.4|43624.4|43644.4|43624.4|43641.9|43621.9|8
1637292250000|2021-11-19 03:24:10|43646.9|43626.9|43637.1|43617.1|43646.9|43626.9|43637.1|43617.1|6
1637292260000|2021-11-19 03:24:20|43634.9|43614.9|43642.1|43622.1|43644.4|43624.4|43634.9|43614.9|5
1637292270000|2021-11-19 03:24:30|43646.6|43626.6|43652.1|43632.1|43652.1|43632.1|43646.6|43626.6|2
1637292280000|2021-11-19 03:24:40|43649.9|43629.9|43649.6|43629.6|43649.9|43629.9|43649.6|43629.6|2
1637292290000|2021-11-19 03:24:50|43649.9|43629.9|43652.4|43632.4|43654.6|43634.6|43649.9|43629.9|2
1637292300000|2021-11-19 03:25:00|43652.7|43632.7|43655.2|43635.2|43659.9|43639.9|43652.7|43632.7|1
1637292310000|2021-11-19 03:25:10|43657.7|43637.7|43654.9|43634.9|43657.7|43637.7|43652.7|43632.7|0
1637292320000|2021-11-19 03:25:20|43657.1|43637.1|43662.7|43642.7|43662.7|43642.7|43654.9|43634.9|7
1637292330000|2021-11-19 03:25:30|43664.9|43644.9|43667.7|43647.7|43667.7|43647.7|43664.9|43644.9|1
1637292340000|2021-11-19 03:25:40|43667.4|43647.4|43662.7|43642.7|43667.4|43647.4|43662.7|43642.7|4
1637292350000|2021-11-19 03:25:50|43660.2|43640.2|43657.7|43637.7|43662.7|43642.7|43657.7|43637.7|1
1637292360000|2021-11-19 03:26:00|43655.2|43635.2|43652.7|43632.7|43655.2|43635.2|43652.7|43632.7|1
1637292370000|2021-11-19 03:26:10|43650.2|43630.2|43645.2|43625.2|43650.2|43630.2|43645.2|43625.2|1
1637292380000|2021-11-19 03:26:20|43647.7|43627.7|43652.7|43632.7|43657.4|43637.4|43644.9|43624.9|6
1637292390000|2021-11-19 03:26:30|43650.4|43630.4|43650.4|43630.4|43650.4|43630.4|43650.4|43630.4|3
1637292400000|2021-11-19 03:26:40|43648.2|43628.2|43647.9|43627.9|43648.2|43628.2|43647.9|43627.9|3
1637292410000|2021-11-19 03:26:50|43645.7|43625.7|43645.7|43625.7|43645.7|43625.7|43645.7|43625.7|0
1637292420000|2021-11-19 03:27:00|43645.2|43625.2|43642.1|43622.1|43645.2|43625.2|43642.1|43622.1|4
1637292430000|2021-11-19 03:27:10|43639.9|43619.9|43624.9|43604.9|43639.9|43619.9|43624.9|43604.9|9
1637292440000|2021-11-19 03:27:20|43627.1|43607.1|43622.7|43602.7|43627.1|43607.1|43619.6|43599.6|12
1637292450000|2021-11-19 03:27:30|43624.9|43604.9|43617.7|43597.7|43627.7|43607.7|43617.7|43597.7|3
1637292460000|2021-11-19 03:27:40|43617.4|43597.4|43604.9|43584.9|43617.4|43597.4|43604.9|43584.9|12
1637292470000|2021-11-19 03:27:50|43602.7|43582.7|43610.2|43590.2|43612.4|43592.4|43602.7|43582.7|9
1637292480000|2021-11-19 03:28:00|43612.7|43592.7|43617.4|43597.4|43619.6|43599.6|43612.7|43592.7|2
1637292490000|2021-11-19 03:28:10|43617.7|43597.7|43622.7|43602.7|43622.7|43602.7|43617.7|43597.7|3
1637292500000|2021-11-19 03:28:20|43620.2|43600.2|43617.4|43597.4|43620.2|43600.2|43617.4|43597.4|4
1637292510000|2021-11-19 03:28:30|43617.7|43597.7|43617.7|43597.7|43617.7|43597.7|43615.2|43595.2|3
1637292520000|2021-11-19 03:28:40|43620.2|43600.2|43620.2|43600.2|43620.2|43600.2|43619.9|43599.9|4
1637292530000|2021-11-19 03:28:50|43617.7|43597.7|43610.4|43590.4|43617.7|43597.7|43610.4|43590.4|3
1637292540000|2021-11-19 03:29:00|43612.7|43592.7|43612.7|43592.7|43612.7|43592.7|43612.4|43592.4|3
1637292550000|2021-11-19 03:29:10|43612.4|43592.4|43615.2|43595.2|43621.9|43601.9|43612.4|43592.4|4
1637292560000|2021-11-19 03:29:20|43617.4|43597.4|43617.4|43597.4|43617.7|43597.7|43617.1|43597.1|1
1637292570000|2021-11-19 03:29:30|43617.7|43597.7|43622.7|43602.7|43624.9|43604.9|43617.7|43597.7|1
1637292580000|2021-11-19 03:29:40|43617.7|43597.7|43622.7|43602.7|43622.7|43602.7|43617.7|43597.7|0
1637292590000|2021-11-19 03:29:50|43627.1|43607.1|43622.7|43602.7|43627.4|43607.4|43622.7|43602.7|4
1637292600000|2021-11-19 03:30:00|43622.4|43602.4|43607.7|43587.7|43622.4|43602.4|43607.7|43587.7|5
1637292610000|2021-11-19 03:30:10|43610.2|43590.2|43610.2|43590.2|43610.2|43590.2|43610.2|43590.2|1
1637292620000|2021-11-19 03:30:20|43609.9|43589.9|43610.2|43590.2|43610.2|43590.2|43607.7|43587.7|0
1637292630000|2021-11-19 03:30:30|43607.7|43587.7|43607.7|43587.7|43607.7|43587.7|43607.7|43587.7|4
1637292660000|2021-11-19 03:31:00|43605.2|43585.2|43607.7|43587.7|43607.7|43587.7|43605.2|43585.2|2
1637292680000|2021-11-19 03:31:20|43609.9|43589.9|43609.9|43589.9|43609.9|43589.9|43609.9|43589.9|2
1637292690000|2021-11-19 03:31:30|43612.7|43592.7|43612.7|43592.7|43614.9|43594.9|43612.7|43592.7|2
1637292700000|2021-11-19 03:31:40|43610.4|43590.4|43610.4|43590.4|43610.4|43590.4|43610.4|43590.4|0
1637292710000|2021-11-19 03:31:50|43612.7|43592.7|43612.7|43592.7|43612.7|43592.7|43612.7|43592.7|0
1637292720000|2021-11-19 03:32:00|||||||||2
1637292730000|2021-11-19 03:32:10|43612.9|43592.9|43619.9|43599.9|43619.9|43599.9|43612.9|43592.9|5
1637292740000|2021-11-19 03:32:20|43620.2|43600.2|43620.2|43600.2|43620.2|43600.2|43620.2|43600.2|2
1637292750000|2021-11-19 03:32:30|43617.7|43597.7|43617.7|43597.7|43617.7|43597.7|43617.7|43597.7|1
1637292780000|2021-11-19 03:33:00|43615.4|43595.4|43614.9|43594.9|43615.4|43595.4|43614.9|43594.9|1
1637292790000|2021-11-19 03:33:10|43612.7|43592.7|43612.7|43592.7|43612.7|43592.7|43612.7|43592.7|0
1637292800000|2021-11-19 03:33:20|43607.7|43587.7|43607.7|43587.7|43607.7|43587.7|43605.4|43585.4|7
1637292810000|2021-11-19 03:33:30|43605.4|43585.4|43605.4|43585.4|43605.4|43585.4|43605.4|43585.4|1
1637292820000|2021-11-19 03:33:40|43607.7|43587.7|43607.7|43587.7|43607.7|43587.7|43607.7|43587.7|1
1637292830000|2021-11-19 03:33:50|43610.4|43590.4|43610.4|43590.4|43610.4|43590.4|43610.2|43590.2|0
1637292840000|2021-11-19 03:34:00|43615.4|43595.4|43619.9|43599.9|43619.9|43599.9|43615.4|43595.4|3
1637292850000|2021-11-19 03:34:10|43617.4|43597.4|43617.4|43597.4|43617.4|43597.4|43614.9|43594.9|2
1637292860000|2021-11-19 03:34:20|43621.9|43601.9|43624.4|43604.4|43626.9|43606.9|43621.9|43601.9|11
1637292870000|2021-11-19 03:34:30|43626.9|43606.9|43626.9|43606.9|43627.1|43607.1|43626.9|43606.9|0
1637292880000|2021-11-19 03:34:40|43629.6|43609.6|43631.9|43611.9|43631.9|43611.9|43629.6|43609.6|3
1637292890000|2021-11-19 03:34:50|||||||||3
1637292900000|2021-11-19 03:35:00|43631.6|43611.6|43642.1|43622.1|43642.1|43622.1|43631.6|43611.6|5
1637292910000|2021-11-19 03:35:10|43644.4|43624.4|43644.4|43624.4|43644.4|43624.4|43644.4|43624.4|0
1637292920000|2021-11-19 03:35:20|43651.9|43631.9|43651.9|43631.9|43654.1|43634.1|43651.9|43631.9|12
1637292930000|2021-11-19 03:35:30|43654.1|43634.1|43651.9|43631.9|43654.1|43634.1|43651.9|43631.9|2
1637292940000|2021-11-19 03:35:40|43652.7|43632.7|43652.9|43632.9|43652.9|43632.9|43650.2|43630.2|4
1637292950000|2021-11-19 03:35:50|43655.4|43635.4|43665.4|43645.4|43665.4|43645.4|43655.4|43635.4|11
1637292960000|2021-11-19 03:36:00|43670.4|43650.4|43673.2|43653.2|43673.2|43653.2|43670.4|43650.4|13
1637292970000|2021-11-19 03:36:10|43673.5|43653.5|43676|43656|43676|43656|43673.5|43653.5|2
1637292990000|2021-11-19 03:36:30|43676.3|43656.3|43678.5|43658.5|43678.5|43658.5|43676.3|43656.3|1
1637293000000|2021-11-19 03:36:40|43680.7|43660.7|43677.9|43657.9|43680.7|43660.7|43677.9|43657.9|5
1637293010000|2021-11-19 03:36:50|43680.2|43660.2|43679.9|43659.9|43680.2|43660.2|43679.9|43659.9|1
1637293020000|2021-11-19 03:37:00|43682.1|43662.1|43682.7|43662.7|43682.7|43662.7|43682.1|43662.1|8
1637293030000|2021-11-19 03:37:10|||||||||1
1637293040000|2021-11-19 03:37:20|||||||||1
1637293050000|2021-11-19 03:37:30|||||||||1
1637293060000|2021-11-19 03:37:40|43679.9|43659.9|43665.4|43645.4|43679.9|43659.9|43665.4|43645.4|10
1637293080000|2021-11-19 03:38:00|43669.9|43649.9|43664.9|43644.9|43669.9|43649.9|43662.7|43642.7|5
1637293090000|2021-11-19 03:38:10|43662.7|43642.7|43662.7|43642.7|43662.7|43642.7|43662.7|43642.7|0
1637293110000|2021-11-19 03:38:30|||||||||1
1637293120000|2021-11-19 03:38:40|43664.9|43644.9|43662.7|43642.7|43664.9|43644.9|43662.7|43642.7|0
1637293130000|2021-11-19 03:38:50|43664.9|43644.9|43662.7|43642.7|43664.9|43644.9|43662.7|43642.7|1
1637293140000|2021-11-19 03:39:00|43660.2|43640.2|43660.2|43640.2|43660.2|43640.2|43660.2|43640.2|7
1637293150000|2021-11-19 03:39:10|43659.6|43639.6|43662.1|43642.1|43662.1|43642.1|43657.7|43637.7|7
1637293160000|2021-11-19 03:39:20|||||||||1
1637293170000|2021-11-19 03:39:30|43662.7|43642.7|43664.9|43644.9|43664.9|43644.9|43662.7|43642.7|3
1637293180000|2021-11-19 03:39:40|43667.1|43647.1|43667.1|43647.1|43667.1|43647.1|43667.1|43647.1|0
1637293190000|2021-11-19 03:39:50|43667.4|43647.4|43665.2|43645.2|43667.4|43647.4|43665.2|43645.2|1
1637293210000|2021-11-19 03:40:10|43667.4|43647.4|43667.4|43647.4|43667.4|43647.4|43667.4|43647.4|2
1637293220000|2021-11-19 03:40:20|43664.9|43644.9|43665.2|43645.2|43665.2|43645.2|43662.7|43642.7|1
1637293230000|2021-11-19 03:40:30|43667.4|43647.4|43667.4|43647.4|43667.4|43647.4|43667.4|43647.4|0
1637293270000|2021-11-19 03:41:10|43662.9|43642.9|43662.9|43642.9|43662.9|43642.9|43662.9|43642.9|0
1637293280000|2021-11-19 03:41:20|43662.4|43642.4|43662.4|43642.4|43662.4|43642.4|43662.4|43642.4|3
1637293290000|2021-11-19 03:41:30|43659.9|43639.9|43659.9|43639.9|43659.9|43639.9|43659.9|43639.9|2
1637293300000|2021-11-19 03:41:40|43662.1|43642.1|43662.4|43642.4|43662.4|43642.4|43662.1|43642.1|2
1637293320000|2021-11-19 03:42:00|43664.6|43644.6|43666.9|43646.9|43666.9|43646.9|43664.6|43644.6|0
1637293330000|2021-11-19 03:42:10|43662.1|43642.1|43664.6|43644.6|43664.6|43644.6|43662.1|43642.1|0
1637293340000|2021-11-19 03:42:20|43672.4|43652.4|43672.4|43652.4|43672.4|43652.4|43672.4|43652.4|5
1637293360000|2021-11-19 03:42:40|43674.6|43654.6|43672.4|43652.4|43674.6|43654.6|43672.4|43652.4|0
1637293370000|2021-11-19 03:42:50|43672.1|43652.1|43672.1|43652.1|43672.1|43652.1|43672.1|43652.1|1
1637293380000|2021-11-19 03:43:00|43669.9|43649.9|43669.9|43649.9|43669.9|43649.9|43669.9|43649.9|0
1637293420000|2021-11-19 03:43:40|||||||||1
1637293430000|2021-11-19 03:43:50|||||||||1
1637293440000|2021-11-19 03:44:00|43669.6|43649.6|43667.4|43647.4|43669.6|43649.6|43667.4|43647.4|0
1637293460000|2021-11-19 03:44:20|43667.7|43647.7|43669.9|43649.9|43669.9|43649.9|43667.7|43647.7|0
1637293470000|2021-11-19 03:44:30|43672.1|43652.1|43672.1|43652.1|43672.1|43652.1|43672.1|43652.1|0
1637293480000|2021-11-19 03:44:40|43669.9|43649.9|43667.4|43647.4|43669.9|43649.9|43667.4|43647.4|0
1637293490000|2021-11-19 03:44:50|43669.6|43649.6|43667.4|43647.4|43669.6|43649.6|43667.4|43647.4|1
1637293500000|2021-11-19 03:45:00|43667.1|43647.1|43664.9|43644.9|43667.1|43647.1|43664.9|43644.9|4
1637293510000|2021-11-19 03:45:10|43670.2|43650.2|43670.2|43650.2|43670.2|43650.2|43670.2|43650.2|1
1637293520000|2021-11-19 03:45:20|43674.6|43654.6|43674.6|43654.6|43674.6|43654.6|43674.6|43654.6|2
1637293530000|2021-11-19 03:45:30|43674.9|43654.9|43679.6|43659.6|43679.6|43659.6|43674.9|43654.9|1
1637293540000|2021-11-19 03:45:40|43679.9|43659.9|43682.1|43662.1|43682.1|43662.1|43679.9|43659.9|0
1637293560000|2021-11-19 03:46:00|43677.7|43657.7|43677.7|43657.7|43677.7|43657.7|43677.7|43657.7|4
1637293600000|2021-11-19 03:46:40|43680.2|43660.2|43680.2|43660.2|43680.2|43660.2|43680.2|43660.2|2
1637293610000|2021-11-19 03:46:50|43677.9|43657.9|43680.2|43660.2|43680.2|43660.2|43677.7|43657.7|1
1637293620000|2021-11-19 03:47:00|43679.9|43659.9|43682.1|43662.1|43682.1|43662.1|43679.9|43659.9|1
1637293640000|2021-11-19 03:47:20|43679.6|43659.6|43682.1|43662.1|43682.1|43662.1|43679.6|43659.6|3
1637293650000|2021-11-19 03:47:30|43682.4|43662.4|43682.4|43662.4|43682.4|43662.4|43682.4|43662.4|2
1637293670000|2021-11-19 03:47:50|43684.6|43664.6|43684.6|43664.6|43684.6|43664.6|43684.6|43664.6|2
1637293680000|2021-11-19 03:48:00|43687.1|43667.1|43686.9|43666.9|43687.1|43667.1|43684.6|43664.6|1
1637293690000|2021-11-19 03:48:10|43684.9|43664.9|43684.6|43664.6|43687.1|43667.1|43684.6|43664.6|0
1637293700000|2021-11-19 03:48:20|43682.4|43662.4|43682.4|43662.4|43682.4|43662.4|43682.4|43662.4|1
1637293710000|2021-11-19 03:48:30|43682.7|43662.7|43684.9|43664.9|43684.9|43664.9|43682.7|43662.7|0
1637293740000|2021-11-19 03:49:00|||||||||2
1637293760000|2021-11-19 03:49:20|||||||||1
1637293790000|2021-11-19 03:49:50|43685.2|43665.2|43689.6|43669.6|43689.6|43669.6|43685.2|43665.2|3
1637293800000|2021-11-19 03:50:00|43689.9|43669.9|43699.9|43679.9|43699.9|43679.9|43689.9|43669.9|9
1637293820000|2021-11-19 03:50:20|43702.7|43682.7|43702.7|43682.7|43702.7|43682.7|43702.7|43682.7|5
1637293830000|2021-11-19 03:50:30|43705.2|43685.2|43708.2|43688.2|43708.2|43688.2|43702.7|43682.7|9
1637293840000|2021-11-19 03:50:40|43710.4|43690.4|43705.7|43685.7|43710.4|43690.4|43705.7|43685.7|1
1637293850000|2021-11-19 03:50:50|43708.2|43688.2|43708.2|43688.2|43708.2|43688.2|43707.9|43687.9|19
1637293860000|2021-11-19 03:51:00|43710.7|43690.7|43716|43696|43716|43696|43710.7|43690.7|12
1637293870000|2021-11-19 03:51:10|43713.7|43693.7|43718.5|43698.5|43720.7|43700.7|43713.7|43693.7|1
1637293880000|2021-11-19 03:51:20|43713.7|43693.7|43713.7|43693.7|43713.7|43693.7|43713.7|43693.7|3
1637293890000|2021-11-19 03:51:30|43716|43696|43718.2|43698.2|43718.2|43698.2|43716|43696|2
1637293920000|2021-11-19 03:52:00|43717.9|43697.9|43718.2|43698.2|43718.2|43698.2|43715.7|43695.7|0
1637293940000|2021-11-19 03:52:20|43718.5|43698.5|43718.5|43698.5|43718.5|43698.5|43718.5|43698.5|2
1637293950000|2021-11-19 03:52:30|43720.7|43700.7|43720.7|43700.7|43720.7|43700.7|43720.7|43700.7|1
1637293970000|2021-11-19 03:52:50|43722.9|43702.9|43722.9|43702.9|43722.9|43702.9|43722.9|43702.9|0
1637293980000|2021-11-19 03:53:00|43718.5|43698.5|43720.7|43700.7|43720.7|43700.7|43718.5|43698.5|3
1637294000000|2021-11-19 03:53:20|43718.5|43698.5|43720.7|43700.7|43720.7|43700.7|43718.5|43698.5|5
1637294010000|2021-11-19 03:53:30|43718.5|43698.5|43718.5|43698.5|43718.5|43698.5|43718.5|43698.5|0
1637294020000|2021-11-19 03:53:40|43720.7|43700.7|43718.5|43698.5|43720.7|43700.7|43718.5|43698.5|0
1637294030000|2021-11-19 03:53:50|43718.2|43698.2|43718.2|43698.2|43718.2|43698.2|43718.2|43698.2|1
1637294040000|2021-11-19 03:54:00|43720.4|43700.4|43715.4|43695.4|43720.4|43700.4|43715.4|43695.4|1
1637294060000|2021-11-19 03:54:20|43717.9|43697.9|43717.9|43697.9|43720.2|43700.2|43717.9|43697.9|1
1637294090000|2021-11-19 03:54:50|43717.7|43697.7|43723.2|43703.2|43723.2|43703.2|43717.7|43697.7|12
1637294100000|2021-11-19 03:55:00|43722.9|43702.9|43718.5|43698.5|43722.9|43702.9|43718.5|43698.5|6
1637294110000|2021-11-19 03:55:10|43713.5|43693.5|43713.5|43693.5|43713.5|43693.5|43713.5|43693.5|2
1637294120000|2021-11-19 03:55:20|43715.7|43695.7|43713.2|43693.2|43715.7|43695.7|43713.2|43693.2|2
1637294130000|2021-11-19 03:55:30|43715.4|43695.4|43717.9|43697.9|43719.9|43699.9|43713.2|43693.2|1
1637294140000|2021-11-19 03:55:40|43723.2|43703.2|43723.2|43703.2|43723.2|43703.2|43723.2|43703.2|1
1637294150000|2021-11-19 03:55:50|43723.5|43703.5|43723.2|43703.2|43723.5|43703.5|43723.2|43703.2|1
1637294160000|2021-11-19 03:56:00|43725.4|43705.4|43723.2|43703.2|43725.4|43705.4|43723.2|43703.2|1
1637294170000|2021-11-19 03:56:10|43723.5|43703.5|43723.5|43703.5|43723.5|43703.5|43723.5|43703.5|0
1637294180000|2021-11-19 03:56:20|||||||||2
1637294190000|2021-11-19 03:56:30|43721.2|43701.2|43723.5|43703.5|43723.5|43703.5|43721.2|43701.2|0
1637294210000|2021-11-19 03:56:50|||||||||1
1637294220000|2021-11-19 03:57:00|43718.5|43698.5|43715.7|43695.7|43718.5|43698.5|43715.7|43695.7|1
1637294230000|2021-11-19 03:57:10|43717.9|43697.9|43720.2|43700.2|43720.2|43700.2|43717.9|43697.9|1
1637294250000|2021-11-19 03:57:30|43717.7|43697.7|43719.9|43699.9|43719.9|43699.9|43717.7|43697.7|1
1637294260000|2021-11-19 03:57:40|43717.7|43697.7|43717.7|43697.7|43717.7|43697.7|43717.7|43697.7|0
1637294270000|2021-11-19 03:57:50|43719.9|43699.9|43719.9|43699.9|43719.9|43699.9|43719.9|43699.9|0
1637294280000|2021-11-19 03:58:00|43717.7|43697.7|43717.1|43697.1|43717.7|43697.7|43717.1|43697.1|3
1637294310000|2021-11-19 03:58:30|43714.9|43694.9|43714.9|43694.9|43714.9|43694.9|43714.9|43694.9|1
1637294320000|2021-11-19 03:58:40|43717.1|43697.1|43717.1|43697.1|43717.1|43697.1|43717.1|43697.1|0
1637294340000|2021-11-19 03:59:00|43716.9|43696.9|43714.6|43694.6|43716.9|43696.9|43714.6|43694.6|0
1637294360000|2021-11-19 03:59:20|43719.9|43699.9|43719.9|43699.9|43719.9|43699.9|43719.9|43699.9|8
1637294370000|2021-11-19 03:59:30|43720.2|43700.2|43725.7|43705.7|43725.7|43705.7|43720.2|43700.2|2
1637294380000|2021-11-19 03:59:40|||||||||1
1637294400000|2021-11-19 04:00:00|43725.4|43705.4|43722.9|43702.9|43725.4|43705.4|43721|43701|2
1637294410000|2021-11-19 04:00:10|43718.2|43698.2|43718.2|43698.2|43718.2|43698.2|43718.2|43698.2|1
1637294420000|2021-11-19 04:00:20|||||||||1
1637294440000|2021-11-19 04:00:40|43717.9|43697.9|43717.9|43697.9|43717.9|43697.9|43717.9|43697.9|1
1637294450000|2021-11-19 04:00:50|43717.7|43697.7|43717.7|43697.7|43717.7|43697.7|43717.7|43697.7|1
1637294490000|2021-11-19 04:01:30|43719.9|43699.9|43719.9|43699.9|43719.9|43699.9|43719.9|43699.9|0
1637294500000|2021-11-19 04:01:40|43717.4|43697.4|43717.4|43697.4|43717.4|43697.4|43717.4|43697.4|0
1637294510000|2021-11-19 04:01:50|43717.7|43697.7|43717.7|43697.7|43719.9|43699.9|43717.7|43697.7|0
1637294520000|2021-11-19 04:02:00|43719.9|43699.9|43717.1|43697.1|43719.9|43699.9|43717.1|43697.1|1
1637294530000|2021-11-19 04:02:10|43714.9|43694.9|43714.6|43694.6|43714.9|43694.9|43714.6|43694.6|1
1637294540000|2021-11-19 04:02:20|43714.9|43694.9|43712.7|43692.7|43714.9|43694.9|43712.7|43692.7|0
1637294550000|2021-11-19 04:02:30|43710.4|43690.4|43710.4|43690.4|43710.4|43690.4|43710.4|43690.4|0
1637294600000|2021-11-19 04:03:20|43708.2|43688.2|43708.2|43688.2|43708.2|43688.2|43708.2|43688.2|1
1637294610000|2021-11-19 04:03:30|43710.4|43690.4|43708.7|43688.7|43711|43691|43706|43686|14
1637294620000|2021-11-19 04:03:40|43711.2|43691.2|43709|43689|43711.2|43691.2|43709|43689|1
1637294630000|2021-11-19 04:03:50|43706.8|43686.8|43706.8|43686.8|43706.8|43686.8|43706.8|43686.8|2
1637294640000|2021-11-19 04:04:00|43709.3|43689.3|43709.3|43689.3|43709.3|43689.3|43709.3|43689.3|0
1637294660000|2021-11-19 04:04:20|43709|43689|43709.3|43689.3|43709.3|43689.3|43706.8|43686.8|2
1637294670000|2021-11-19 04:04:30|43711.5|43691.5|43707.3|43687.3|43711.5|43691.5|43707.3|43687.3|6
1637294690000|2021-11-19 04:04:50|43709.5|43689.5|43709.5|43689.5|43709.5|43689.5|43709.5|43689.5|0
1637294700000|2021-11-19 04:05:00|43712|43692|43709.8|43689.8|43712.3|43692.3|43707.6|43687.6|14
1637294720000|2021-11-19 04:05:20|43707.6|43687.6|43709.8|43689.8|43709.8|43689.8|43707.6|43687.6|0
1637294730000|2021-11-19 04:05:30|43707.6|43687.6|43707.6|43687.6|43707.6|43687.6|43707.6|43687.6|0
1637294740000|2021-11-19 04:05:40|43709.8|43689.8|43709.8|43689.8|43709.8|43689.8|43709.8|43689.8|2
1637294750000|2021-11-19 04:05:50|43707.6|43687.6|43707.3|43687.3|43707.6|43687.6|43707.3|43687.3|1
1637294760000|2021-11-19 04:06:00|43707|43687|43704.8|43684.8|43707|43687|43702.6|43682.6|6
1637294770000|2021-11-19 04:06:10|43702.6|43682.6|43704.8|43684.8|43704.8|43684.8|43702.6|43682.6|2
1637294780000|2021-11-19 04:06:20|43705.1|43685.1|43705.1|43685.1|43705.1|43685.1|43705.1|43685.1|1
1637294800000|2021-11-19 04:06:40|43704.8|43684.8|43704.8|43684.8|43704.8|43684.8|43704.8|43684.8|0
1637294810000|2021-11-19 04:06:50|43707|43687|43707|43687|43707|43687|43707|43687|1
1637294820000|2021-11-19 04:07:00|43704.8|43684.8|43709.5|43689.5|43709.5|43689.5|43704.8|43684.8|2
1637294830000|2021-11-19 04:07:10|43707.3|43687.3|43704.8|43684.8|43709.8|43689.8|43704.8|43684.8|1
1637294840000|2021-11-19 04:07:20|43704.5|43684.5|43702|43682|43707|43687|43702|43682|2
1637294890000|2021-11-19 04:08:10|43704.3|43684.3|43704.3|43684.3|43704.3|43684.3|43704.3|43684.3|1
1637294910000|2021-11-19 04:08:30|43704.5|43684.5|43704.5|43684.5|43704.5|43684.5|43704.5|43684.5|0
1637294930000|2021-11-19 04:08:50|43704.3|43684.3|43704.3|43684.3|43704.3|43684.3|43704.3|43684.3|0
1637294940000|2021-11-19 04:09:00|43704.5|43684.5|43704.5|43684.5|43704.5|43684.5|43704.5|43684.5|0
1637294950000|2021-11-19 04:09:10|43704.3|43684.3|43706.8|43686.8|43706.8|43686.8|43704.3|43684.3|2
1637294960000|2021-11-19 04:09:20|43704.5|43684.5|43709.3|43689.3|43709.3|43689.3|43704.3|43684.3|3
1637294970000|2021-11-19 04:09:30|43704.3|43684.3|43709.3|43689.3|43709.3|43689.3|43704.3|43684.3|0
1637294990000|2021-11-19 04:09:50|43707|43687|43704.5|43684.5|43707|43687|43704.3|43684.3|1
1637295000000|2021-11-19 04:10:00|43704.3|43684.3|43704.3|43684.3|43706.8|43686.8|43704.3|43684.3|0
1637295110000|2021-11-19 04:11:50|||||||||2
1637295140000|2021-11-19 04:12:20|||||||||1
1637295150000|2021-11-19 04:12:30|43702|43682|43704.3|43684.3|43704.8|43684.8|43702|43682|3
1637295220000|2021-11-19 04:13:40|||||||||4
1637295230000|2021-11-19 04:13:50|43702|43682|43704.3|43684.3|43704.3|43684.3|43702|43682|0
1637295240000|2021-11-19 04:14:00|43702|43682|43704.3|43684.3|43704.3|43684.3|43699.8|43679.8|0
1637295250000|2021-11-19 04:14:10|43702|43682|43704.5|43684.5|43704.5|43684.5|43699.8|43679.8|0
1637295260000|2021-11-19 04:14:20|43704.8|43684.8|43707.3|43687.3|43707.3|43687.3|43704.8|43684.8|3
1637295280000|2021-11-19 04:14:40|43704.8|43684.8|43704.8|43684.8|43704.8|43684.8|43704.8|43684.8|1
1637295290000|2021-11-19 04:14:50|||||||||1
1637295310000|2021-11-19 04:15:10|43702|43682|43704.3|43684.3|43704.3|43684.3|43702|43682|0
1637295320000|2021-11-19 04:15:20|43704.5|43684.5|43704.5|43684.5|43704.5|43684.5|43704.5|43684.5|0
1637295330000|2021-11-19 04:15:30|43704.3|43684.3|43704.3|43684.3|43704.3|43684.3|43704.3|43684.3|0
1637295340000|2021-11-19 04:15:40|43704.5|43684.5|43704.5|43684.5|43704.5|43684.5|43704.3|43684.3|0
1637295370000|2021-11-19 04:16:10|43702|43682|43704.3|43684.3|43704.3|43684.3|43702|43682|2
1637295380000|2021-11-19 04:16:20|||||||||1
1637295400000|2021-11-19 04:16:40|43701.8|43681.8|43704|43684|43704|43684|43701.8|43681.8|4
1637295410000|2021-11-19 04:16:50|43703.7|43683.7|43703.7|43683.7|43703.7|43683.7|43703.7|43683.7|1
1637295450000|2021-11-19 04:17:30|43703.5|43683.5|43703.5|43683.5|43703.5|43683.5|43703.5|43683.5|0
1637295460000|2021-11-19 04:17:40|43701.2|43681.2|43701.2|43681.2|43701.2|43681.2|43701.2|43681.2|0
1637295470000|2021-11-19 04:17:50|43703.7|43683.7|43703.7|43683.7|43703.7|43683.7|43703.7|43683.7|1
1637295480000|2021-11-19 04:18:00|||||||||3
1637295490000|2021-11-19 04:18:10|43703.5|43683.5|43701.2|43681.2|43703.5|43683.5|43701.2|43681.2|0
1637295530000|2021-11-19 04:18:50|43704|43684|43704|43684|43704|43684|43704|43684|2
1637295540000|2021-11-19 04:19:00|||||||||3
1637295550000|2021-11-19 04:19:10|43704.3|43684.3|43704.3|43684.3|43706.5|43686.5|43704.3|43684.3|1
1637295560000|2021-11-19 04:19:20|43706.5|43686.5|43708.7|43688.7|43708.7|43688.7|43706.5|43686.5|0
1637295570000|2021-11-19 04:19:30|||||||||1
1637295580000|2021-11-19 04:19:40|43706.5|43686.5|43704.3|43684.3|43706.5|43686.5|43704.3|43684.3|0
1637295600000|2021-11-19 04:20:00|43704|43684|43704|43684|43704|43684|43704|43684|0
1637295620000|2021-11-19 04:20:20|43701.8|43681.8|43701.5|43681.5|43701.8|43681.8|43701.5|43681.5|1
1637295630000|2021-11-19 04:20:30|43701.2|43681.2|43701|43681|43703.2|43683.2|43699|43679|0
1637295640000|2021-11-19 04:20:40|43701.2|43681.2|43703.5|43683.5|43703.5|43683.5|43701.2|43681.2|0
1637295650000|2021-11-19 04:20:50|43703.7|43683.7|43703.7|43683.7|43703.7|43683.7|43703.7|43683.7|1
1637295660000|2021-11-19 04:21:00|43706|43686|43708.2|43688.2|43708.2|43688.2|43706|43686|0
1637295680000|2021-11-19 04:21:20|43708.5|43688.5|43708.5|43688.5|43708.5|43688.5|43708.5|43688.5|0
1637295700000|2021-11-19 04:21:40|43708.7|43688.7|43709|43689|43709|43689|43708.7|43688.7|5
1637295720000|2021-11-19 04:22:00|43709.3|43689.3|43711.5|43691.5|43711.5|43691.5|43709.3|43689.3|0
1637295760000|2021-11-19 04:22:40|43709.3|43689.3|43709|43689|43709.3|43689.3|43706.8|43686.8|0
1637295770000|2021-11-19 04:22:50|43706.5|43686.5|43706.5|43686.5|43708.7|43688.7|43706.5|43686.5|1
1637295820000|2021-11-19 04:23:40|43704.3|43684.3|43704.3|43684.3|43704.3|43684.3|43704.3|43684.3|0
1637295830000|2021-11-19 04:23:50|43706.5|43686.5|43706.5|43686.5|43706.5|43686.5|43706.5|43686.5|0
1637295840000|2021-11-19 04:24:00|43704.3|43684.3|43704.3|43684.3|43706.5|43686.5|43704.3|43684.3|2
1637295850000|2021-11-19 04:24:10|43706.5|43686.5|43706.5|43686.5|43706.5|43686.5|43706.5|43686.5|0
1637295880000|2021-11-19 04:24:40|43704.3|43684.3|43704.3|43684.3|43704.3|43684.3|43704.3|43684.3|1
1637295900000|2021-11-19 04:25:00|43706.5|43686.5|43706.5|43686.5|43706.5|43686.5|43706.5|43686.5|0
1637295910000|2021-11-19 04:25:10|43704.3|43684.3|43706.5|43686.5|43706.5|43686.5|43704.3|43684.3|0
1637295920000|2021-11-19 04:25:20|43704.3|43684.3|43706.5|43686.5|43706.5|43686.5|43704.3|43684.3|0
1637295930000|2021-11-19 04:25:30|43704.3|43684.3|43704.3|43684.3|43708.7|43688.7|43704.3|43684.3|1
1637295940000|2021-11-19 04:25:40|43706.5|43686.5|43703.7|43683.7|43706.5|43686.5|43703.7|43683.7|2
1637296000000|2021-11-19 04:26:40|||||||||1
1637296020000|2021-11-19 04:27:00|43701.5|43681.5|43701.5|43681.5|43703.7|43683.7|43699|43679|0
1637296040000|2021-11-19 04:27:20|43703.7|43683.7|43703.7|43683.7|43703.7|43683.7|43703.7|43683.7|4
1637296080000|2021-11-19 04:28:00|43701.2|43681.2|43701.2|43681.2|43701.2|43681.2|43701.2|43681.2|3
1637296110000|2021-11-19 04:28:30|||||||||1
1637296120000|2021-11-19 04:28:40|43703.5|43683.5|43703.5|43683.5|43703.5|43683.5|43703.5|43683.5|1
1637296140000|2021-11-19 04:29:00|43703.7|43683.7|43703.7|43683.7|43703.7|43683.7|43703.7|43683.7|0
1637296160000|2021-11-19 04:29:20|43706|43686|43708.2|43688.2|43708.2|43688.2|43706|43686|0
1637296180000|2021-11-19 04:29:40|43706|43686|43706.5|43686.5|43706.5|43686.5|43703.7|43683.7|3
1637296200000|2021-11-19 04:30:00|43709|43689|43709.5|43689.5|43711.8|43691.8|43709|43689|2
1637296210000|2021-11-19 04:30:10|43711.8|43691.8|43712.6|43692.6|43712.6|43692.6|43710.1|43690.1|7
1637296220000|2021-11-19 04:30:20|43712.3|43692.3|43712.6|43692.6|43712.6|43692.6|43712.3|43692.3|1
1637296230000|2021-11-19 04:30:30|||||||||1
1637296240000|2021-11-19 04:30:40|||||||||1
1637296260000|2021-11-19 04:31:00|43712.3|43692.3|43712.6|43692.6|43712.6|43692.6|43712.3|43692.3|0
1637296270000|2021-11-19 04:31:10|43712.3|43692.3|43712.6|43692.6|43712.6|43692.6|43712.3|43692.3|2
1637296280000|2021-11-19 04:31:20|43712.8|43692.8|43714.8|43694.8|43714.8|43694.8|43712.6|43692.6|2
1637296290000|2021-11-19 04:31:30|43714.5|43694.5|43710.1|43690.1|43714.5|43694.5|43710.1|43690.1|3
1637296300000|2021-11-19 04:31:40|||||||||1
1637296310000|2021-11-19 04:31:50|43714.8|43694.8|43714.8|43694.8|43714.8|43694.8|43714.8|43694.8|0
1637296320000|2021-11-19 04:32:00|43712.6|43692.6|43714.8|43694.8|43714.8|43694.8|43709.8|43689.8|4
1637296350000|2021-11-19 04:32:30|43715.1|43695.1|43715.1|43695.1|43715.1|43695.1|43715.1|43695.1|9
1637296360000|2021-11-19 04:32:40|43717.6|43697.6|43717.6|43697.6|43717.6|43697.6|43715.3|43695.3|2
1637296370000|2021-11-19 04:32:50|43715.3|43695.3|43717.8|43697.8|43717.8|43697.8|43715.3|43695.3|14
1637296380000|2021-11-19 04:33:00|43720.3|43700.3|43720.3|43700.3|43722.6|43702.6|43720.3|43700.3|4
1637296390000|2021-11-19 04:33:10|43720.1|43700.1|43722.6|43702.6|43722.6|43702.6|43720.1|43700.1|8
1637296400000|2021-11-19 04:33:20|||||||||1
1637296410000|2021-11-19 04:33:30|43725.3|43705.3|43725.3|43705.3|43725.3|43705.3|43725.3|43705.3|2
1637296430000|2021-11-19 04:33:50|43727.8|43707.8|43727.8|43707.8|43727.8|43707.8|43727.8|43707.8|4
1637296450000|2021-11-19 04:34:10|43730.3|43710.3|43730.3|43710.3|43730.3|43710.3|43730.3|43710.3|1
1637296460000|2021-11-19 04:34:20|||||||||1
1637296470000|2021-11-19 04:34:30|43732.8|43712.8|43732.8|43712.8|43732.8|43712.8|43732.8|43712.8|2
1637296520000|2021-11-19 04:35:20|43730.6|43710.6|43730.6|43710.6|43730.6|43710.6|43730.6|43710.6|4
1637296530000|2021-11-19 04:35:30|||||||||1
1637296560000|2021-11-19 04:36:00|43730.9|43710.9|43730.9|43710.9|43730.9|43710.9|43730.9|43710.9|5
1637296580000|2021-11-19 04:36:20|43728.4|43708.4|43728.4|43708.4|43728.4|43708.4|43728.4|43708.4|0
1637296590000|2021-11-19 04:36:30|||||||||1
1637296630000|2021-11-19 04:37:10|43730.6|43710.6|43727.8|43707.8|43730.6|43710.6|43727.8|43707.8|4
1637296660000|2021-11-19 04:37:40|43725.3|43705.3|43725.3|43705.3|43725.3|43705.3|43725.3|43705.3|0
1637296670000|2021-11-19 04:37:50|43727.6|43707.6|43725.3|43705.3|43727.6|43707.6|43725.3|43705.3|0
1637296680000|2021-11-19 04:38:00|43727.6|43707.6|43727.8|43707.8|43727.8|43707.8|43727.6|43707.6|0
1637296700000|2021-11-19 04:38:20|43728.1|43708.1|43728.1|43708.1|43728.1|43708.1|43728.1|43708.1|1
1637296720000|2021-11-19 04:38:40|43730.3|43710.3|43723.1|43703.1|43730.3|43710.3|43723.1|43703.1|1
1637296730000|2021-11-19 04:38:50|43722.8|43702.8|43718.4|43698.4|43722.8|43702.8|43718.4|43698.4|1
1637296740000|2021-11-19 04:39:00|43720.6|43700.6|43718.1|43698.1|43720.9|43700.9|43715.9|43695.9|0
1637296750000|2021-11-19 04:39:10|43715.9|43695.9|43715.9|43695.9|43718.1|43698.1|43713.1|43693.1|3
1637296760000|2021-11-19 04:39:20|43718.1|43698.1|43718.1|43698.1|43718.1|43698.1|43718.1|43698.1|1
1637296770000|2021-11-19 04:39:30|43715.6|43695.6|43715.6|43695.6|43715.6|43695.6|43715.6|43695.6|3
1637296780000|2021-11-19 04:39:40|43718.1|43698.1|43715.9|43695.9|43718.1|43698.1|43715.9|43695.9|1
1637296790000|2021-11-19 04:39:50|43713.4|43693.4|43715.3|43695.3|43715.3|43695.3|43713.4|43693.4|1
1637296800000|2021-11-19 04:40:00|43713.1|43693.1|43710.9|43690.9|43713.1|43693.1|43710.9|43690.9|0
1637296810000|2021-11-19 04:40:10|43710.6|43690.6|43710.6|43690.6|43710.6|43690.6|43710.6|43690.6|0
1637296830000|2021-11-19 04:40:30|43710.3|43690.3|43710.6|43690.6|43710.6|43690.6|43710.3|43690.3|1
1637296840000|2021-11-19 04:40:40|43708.4|43688.4|43705.6|43685.6|43708.4|43688.4|43705.6|43685.6|4
1637296880000|2021-11-19 04:41:20|43703.4|43683.4|43700.9|43680.9|43705.6|43685.6|43700.9|43680.9|1
1637296890000|2021-11-19 04:41:30|43695.9|43675.9|43693.1|43673.1|43695.9|43675.9|43693.1|43673.1|4
1637296900000|2021-11-19 04:41:40|43690.9|43670.9|43690.9|43670.9|43690.9|43670.9|43690.9|43670.9|0
1637296910000|2021-11-19 04:41:50|43690.6|43670.6|43690.6|43670.6|43690.6|43670.6|43690.6|43670.6|1
1637296920000|2021-11-19 04:42:00|43690.9|43670.9|43695.3|43675.3|43695.3|43675.3|43690.9|43670.9|2
1637296950000|2021-11-19 04:42:30|43695.6|43675.6|43695.6|43675.6|43695.6|43675.6|43695.6|43675.6|0
1637296960000|2021-11-19 04:42:40|43700.3|43680.3|43700.9|43680.9|43703.1|43683.1|43700.3|43680.3|5
1637296990000|2021-11-19 04:43:10|43705.3|43685.3|43705.3|43685.3|43705.3|43685.3|43705.3|43685.3|0
1637297000000|2021-11-19 04:43:20|43703.1|43683.1|43703.1|43683.1|43705.3|43685.3|43703.1|43683.1|0
1637297020000|2021-11-19 04:43:40|43705.3|43685.3|43705.3|43685.3|43705.3|43685.3|43705.3|43685.3|1
1637297060000|2021-11-19 04:44:20|43707.8|43687.8|43707.8|43687.8|43707.8|43687.8|43707.8|43687.8|3
1637297070000|2021-11-19 04:44:30|43707.6|43687.6|43710.6|43690.6|43710.6|43690.6|43705.3|43685.3|3
1637297080000|2021-11-19 04:44:40|43708.4|43688.4|43708.4|43688.4|43708.4|43688.4|43708.4|43688.4|3
1637297090000|2021-11-19 04:44:50|43710.6|43690.6|43710.6|43690.6|43710.6|43690.6|43710.6|43690.6|0
1637297100000|2021-11-19 04:45:00|||||||||1
1637297110000|2021-11-19 04:45:10|43708.4|43688.4|43708.4|43688.4|43708.4|43688.4|43708.4|43688.4|0
1637297130000|2021-11-19 04:45:30|43710.9|43690.9|43713.4|43693.4|43713.4|43693.4|43710.9|43690.9|3
1637297140000|2021-11-19 04:45:40|43713.1|43693.1|43713.4|43693.4|43713.4|43693.4|43713.1|43693.1|0
1637297180000|2021-11-19 04:46:20|43713.1|43693.1|43713.1|43693.1|43713.1|43693.1|43713.1|43693.1|0
1637297210000|2021-11-19 04:46:50|43715.3|43695.3|43715.3|43695.3|43715.6|43695.6|43715.3|43695.3|1
1637297220000|2021-11-19 04:47:00|43713.1|43693.1|43715.3|43695.3|43715.3|43695.3|43713.1|43693.1|1
1637297300000|2021-11-19 04:48:20|43715.6|43695.6|43715.6|43695.6|43715.6|43695.6|43715.6|43695.6|1
1637297340000|2021-11-19 04:49:00|43712.8|43692.8|43712.8|43692.8|43712.8|43692.8|43712.8|43692.8|1
1637297350000|2021-11-19 04:49:10|43710.6|43690.6|43712.8|43692.8|43712.8|43692.8|43710.6|43690.6|0
1637297380000|2021-11-19 04:49:40|43713.1|43693.1|43713.1|43693.1|43713.1|43693.1|43713.1|43693.1|1
1637297400000|2021-11-19 04:50:00|43715.3|43695.3|43715.6|43695.6|43715.6|43695.6|43715.3|43695.3|16
1637297410000|2021-11-19 04:50:10|||||||||1
1637297460000|2021-11-19 04:51:00|43715.9|43695.9|43720.1|43700.1|43720.3|43700.3|43715.9|43695.9|4
1637297480000|2021-11-19 04:51:20|43720.3|43700.3|43720.3|43700.3|43720.3|43700.3|43720.3|43700.3|0
1637297490000|2021-11-19 04:51:30|43720.1|43700.1|43720.1|43700.1|43720.1|43700.1|43720.1|43700.1|4
1637297500000|2021-11-19 04:51:40|43720.3|43700.3|43720.3|43700.3|43720.3|43700.3|43717.8|43697.8|1
1637297510000|2021-11-19 04:51:50|43720.1|43700.1|43720.3|43700.3|43720.3|43700.3|43720.1|43700.1|1
1637297520000|2021-11-19 04:52:00|43720.1|43700.1|43720.1|43700.1|43720.1|43700.1|43720.1|43700.1|0
1637297540000|2021-11-19 04:52:20|43720.3|43700.3|43720.3|43700.3|43720.3|43700.3|43720.3|43700.3|1
1637297550000|2021-11-19 04:52:30|43722.6|43702.6|43724.3|43704.3|43724.8|43704.8|43722|43702|3
1637297560000|2021-11-19 04:52:40|43721.8|43701.8|43721.8|43701.8|43721.8|43701.8|43721.8|43701.8|0
1637297570000|2021-11-19 04:52:50|43719.5|43699.5|43719.5|43699.5|43719.5|43699.5|43719.5|43699.5|0
1637297580000|2021-11-19 04:53:00|43719.3|43699.3|43719.3|43699.3|43719.3|43699.3|43719.3|43699.3|1
1637297600000|2021-11-19 04:53:20|43717|43697|43717|43697|43717|43697|43717|43697|1
1637297610000|2021-11-19 04:53:30|43719.3|43699.3|43716.5|43696.5|43719.3|43699.3|43716.5|43696.5|1
1637297640000|2021-11-19 04:54:00|43719|43699|43719.3|43699.3|43721.5|43701.5|43719|43699|5
1637297660000|2021-11-19 04:54:20|43719|43699|43718.5|43698.5|43719|43699|43718.5|43698.5|4
1637297670000|2021-11-19 04:54:30|43716|43696|43718.2|43698.2|43718.2|43698.2|43716|43696|0
1637297680000|2021-11-19 04:54:40|43717.9|43697.9|43716|43696|43717.9|43697.9|43716|43696|1
1637297690000|2021-11-19 04:54:50|43715.4|43695.4|43715.4|43695.4|43715.4|43695.4|43715.4|43695.4|3
1637297700000|2021-11-19 04:55:00|43713.2|43693.2|43712.9|43692.9|43713.2|43693.2|43712.9|43692.9|2
1637297720000|2021-11-19 04:55:20|43713.5|43693.5|43713.2|43693.2|43715.7|43695.7|43713.2|43693.2|2
1637297730000|2021-11-19 04:55:30|43718.2|43698.2|43718.2|43698.2|43718.2|43698.2|43718.2|43698.2|1
1637297750000|2021-11-19 04:55:50|43721.2|43701.2|43717|43697|43721.2|43701.2|43717|43697|1
1637297760000|2021-11-19 04:56:00|43714.5|43694.5|43714.5|43694.5|43714.5|43694.5|43714.5|43694.5|2
1637297800000|2021-11-19 04:56:40|43714.3|43694.3|43714.3|43694.3|43714.5|43694.5|43714.3|43694.3|0
1637297820000|2021-11-19 04:57:00|43714.5|43694.5|43714.5|43694.5|43714.5|43694.5|43714.5|43694.5|1
1637297920000|2021-11-19 04:58:40|43712|43692|43712.3|43692.3|43712.3|43692.3|43712|43692|1
1637297930000|2021-11-19 04:58:50|43709.8|43689.8|43704.8|43684.8|43709.8|43689.8|43704.8|43684.8|2
1637297940000|2021-11-19 04:59:00|||||||||1
1637297950000|2021-11-19 04:59:10|43702.6|43682.6|43704.8|43684.8|43704.8|43684.8|43702.6|43682.6|0
1637297960000|2021-11-19 04:59:20|43702.6|43682.6|43702.6|43682.6|43704.8|43684.8|43702.6|43682.6|0
1637297970000|2021-11-19 04:59:30|43704.8|43684.8|43702.6|43682.6|43704.8|43684.8|43702.6|43682.6|0
1637297980000|2021-11-19 04:59:40|43704.8|43684.8|43709.3|43689.3|43709.3|43689.3|43704.5|43684.5|2
1637297990000|2021-11-19 04:59:50|43707|43687|43706.8|43686.8|43707|43687|43706.8|43686.8|0
1637298000000|2021-11-19 05:00:00|43704.3|43684.3|43704.3|43684.3|43704.3|43684.3|43704.3|43684.3|2
1637298030000|2021-11-19 05:00:30|43705.1|43685.1|43707.6|43687.6|43707.6|43687.6|43705.1|43685.1|8
1637298050000|2021-11-19 05:00:50|43709.8|43689.8|43709.8|43689.8|43709.8|43689.8|43709.8|43689.8|1
1637298070000|2021-11-19 05:01:10|43710.1|43690.1|43712.3|43692.3|43712.3|43692.3|43710.1|43690.1|0
1637298100000|2021-11-19 05:01:40|43710.1|43690.1|43710.1|43690.1|43712.3|43692.3|43710.1|43690.1|2
1637298120000|2021-11-19 05:02:00|43712.3|43692.3|43715.6|43695.6|43715.6|43695.6|43710.1|43690.1|3
1637298130000|2021-11-19 05:02:10|43717.8|43697.8|43715.3|43695.3|43717.8|43697.8|43715.3|43695.3|5
1637298140000|2021-11-19 05:02:20|43715.6|43695.6|43715.3|43695.3|43715.6|43695.6|43715.3|43695.3|1
1637298150000|2021-11-19 05:02:30|43715.1|43695.1|43715.1|43695.1|43715.1|43695.1|43715.1|43695.1|4
1637298160000|2021-11-19 05:02:40|43712.6|43692.6|43710.3|43690.3|43712.6|43692.6|43710.3|43690.3|1
1637298170000|2021-11-19 05:02:50|43707.6|43687.6|43707.6|43687.6|43707.6|43687.6|43707.6|43687.6|1
1637298190000|2021-11-19 05:03:10|43702.3|43682.3|43700.1|43680.1|43702.3|43682.3|43700.1|43680.1|1
1637298200000|2021-11-19 05:03:20|43699.8|43679.8|43700.1|43680.1|43700.1|43680.1|43699.8|43679.8|0
1637298220000|2021-11-19 05:03:40|43699.8|43679.8|43700.1|43680.1|43700.1|43680.1|43699.8|43679.8|0
1637298230000|2021-11-19 05:03:50|43700.3|43680.3|43705.1|43685.1|43705.1|43685.1|43700.3|43680.3|2
1637298240000|2021-11-19 05:04:00|43709.8|43689.8|43710.1|43690.1|43710.1|43690.1|43709.8|43689.8|1
1637298260000|2021-11-19 05:04:20|43710.3|43690.3|43715.1|43695.1|43715.1|43695.1|43710.3|43690.3|0
1637298270000|2021-11-19 05:04:30|43714.8|43694.8|43714.8|43694.8|43714.8|43694.8|43714.8|43694.8|0
1637298290000|2021-11-19 05:04:50|43715.1|43695.1|43719.5|43699.5|43719.5|43699.5|43715.1|43695.1|0
1637298310000|2021-11-19 05:05:10|43719.8|43699.8|43720.1|43700.1|43720.1|43700.1|43719.8|43699.8|1
1637298340000|2021-11-19 05:05:40|||||||||1
1637298360000|2021-11-19 05:06:00|||||||||1
1637298370000|2021-11-19 05:06:10|43720.3|43700.3|43720.1|43700.1|43720.3|43700.3|43720.1|43700.1|0
1637298390000|2021-11-19 05:06:30|43722.3|43702.3|43722.3|43702.3|43722.3|43702.3|43722.3|43702.3|0
1637298400000|2021-11-19 05:06:40|43720.1|43700.1|43719.8|43699.8|43722.3|43702.3|43719.8|43699.8|0
1637298410000|2021-11-19 05:06:50|43720.1|43700.1|43722.3|43702.3|43722.3|43702.3|43720.1|43700.1|0
1637298420000|2021-11-19 05:07:00|43724.5|43704.5|43724.5|43704.5|43724.5|43704.5|43724.5|43704.5|2
1637298440000|2021-11-19 05:07:20|43727.3|43707.3|43729.8|43709.8|43729.8|43709.8|43727.3|43707.3|3
1637298450000|2021-11-19 05:07:30|43732|43712|43734.5|43714.5|43734.5|43714.5|43732|43712|3
1637298460000|2021-11-19 05:07:40|43734.3|43714.3|43732|43712|43734.3|43714.3|43732|43712|1
1637298470000|2021-11-19 05:07:50|43734.5|43714.5|43729.8|43709.8|43734.5|43714.5|43729.8|43709.8|1
1637298480000|2021-11-19 05:08:00|43734.8|43714.8|43734.8|43714.8|43734.8|43714.8|43734.8|43714.8|11
1637298490000|2021-11-19 05:08:10|43732.6|43712.6|43730.3|43710.3|43732.6|43712.6|43730.3|43710.3|2
1637298500000|2021-11-19 05:08:20|43734.8|43714.8|43734.8|43714.8|43734.8|43714.8|43734.8|43714.8|2
1637298520000|2021-11-19 05:08:40|43737.6|43717.6|43735.3|43715.3|43737.6|43717.6|43735.3|43715.3|0
1637298530000|2021-11-19 05:08:50|43734.8|43714.8|43734.8|43714.8|43735.1|43715.1|43734.8|43714.8|0
1637298540000|2021-11-19 05:09:00|43735.3|43715.3|43735.1|43715.1|43735.3|43715.3|43735.1|43715.1|2
1637298560000|2021-11-19 05:09:20|43735.3|43715.3|43740.1|43720.1|43740.1|43720.1|43735.3|43715.3|2
1637298570000|2021-11-19 05:09:30|43737.3|43717.3|43735.3|43715.3|43739.8|43719.8|43735.3|43715.3|8
1637298580000|2021-11-19 05:09:40|43734.8|43714.8|43734.8|43714.8|43734.8|43714.8|43734.8|43714.8|1
1637298590000|2021-11-19 05:09:50|43735.1|43715.1|43737.6|43717.6|43737.6|43717.6|43735.1|43715.1|0
1637298600000|2021-11-19 05:10:00|43735.3|43715.3|43735.3|43715.3|43735.3|43715.3|43735.3|43715.3|0
1637298610000|2021-11-19 05:10:10|43734.8|43714.8|43734.8|43714.8|43734.8|43714.8|43734.8|43714.8|5
1637298630000|2021-11-19 05:10:30|43730.3|43710.3|43730.3|43710.3|43730.3|43710.3|43730.3|43710.3|0
1637298640000|2021-11-19 05:10:40|43730.1|43710.1|43730.3|43710.3|43730.3|43710.3|43730.1|43710.1|0
1637298660000|2021-11-19 05:11:00|43730.1|43710.1|43729.3|43709.3|43730.3|43710.3|43727|43707|4
1637298670000|2021-11-19 05:11:10|43724.8|43704.8|43724.8|43704.8|43724.8|43704.8|43724.8|43704.8|0
1637298680000|2021-11-19 05:11:20|43720.1|43700.1|43722.6|43702.6|43722.6|43702.6|43719.8|43699.8|2
1637298690000|2021-11-19 05:11:30|43720.1|43700.1|43719.8|43699.8|43720.1|43700.1|43719.8|43699.8|1
1637298700000|2021-11-19 05:11:40|43724.8|43704.8|43724.8|43704.8|43724.8|43704.8|43724.8|43704.8|0
1637298710000|2021-11-19 05:11:50|43725.3|43705.3|43724.8|43704.8|43727.6|43707.6|43724.8|43704.8|2
1637298720000|2021-11-19 05:12:00|||||||||2
1637298770000|2021-11-19 05:12:50|43724.5|43704.5|43719.8|43699.8|43724.5|43704.5|43719.8|43699.8|1
1637298780000|2021-11-19 05:13:00|43717.3|43697.3|43717.3|43697.3|43717.3|43697.3|43717.3|43697.3|3
1637298790000|2021-11-19 05:13:10|43715.1|43695.1|43715.1|43695.1|43715.1|43695.1|43715.1|43695.1|1
1637298840000|2021-11-19 05:14:00|||||||||3
1637298860000|2021-11-19 05:14:20|43712.6|43692.6|43712.6|43692.6|43712.6|43692.6|43712.6|43692.6|5
1637298880000|2021-11-19 05:14:40|43712.8|43692.8|43715.1|43695.1|43715.1|43695.1|43712.8|43692.8|0
1637298900000|2021-11-19 05:15:00|43715.3|43695.3|43715.3|43695.3|43715.3|43695.3|43715.3|43695.3|1
1637298940000|2021-11-19 05:15:40|43722.6|43702.6|43725.1|43705.1|43725.1|43705.1|43722.6|43702.6|3
1637298950000|2021-11-19 05:15:50|||||||||1
1637298960000|2021-11-19 05:16:00|||||||||2
1637298970000|2021-11-19 05:16:10|43723.1|43703.1|43723.1|43703.1|43723.1|43703.1|43723.1|43703.1|1
1637298980000|2021-11-19 05:16:20|43722.8|43702.8|43722.8|43702.8|43722.8|43702.8|43722.8|43702.8|0
1637298990000|2021-11-19 05:16:30|43725.3|43705.3|43723.1|43703.1|43725.3|43705.3|43723.1|43703.1|1
1637299000000|2021-11-19 05:16:40|43722.8|43702.8|43720.3|43700.3|43722.8|43702.8|43720.3|43700.3|1
1637299020000|2021-11-19 05:17:00|43718.1|43698.1|43720.3|43700.3|43720.3|43700.3|43718.1|43698.1|1
1637299040000|2021-11-19 05:17:20|43715.3|43695.3|43715.3|43695.3|43715.3|43695.3|43715.3|43695.3|0
1637299060000|2021-11-19 05:17:40|43717.8|43697.8|43720.3|43700.3|43720.3|43700.3|43717.8|43697.8|4
1637299080000|2021-11-19 05:18:00|43715.3|43695.3|43715.3|43695.3|43715.3|43695.3|43715.3|43695.3|1
1637299090000|2021-11-19 05:18:10|43713.1|43693.1|43713.1|43693.1|43713.1|43693.1|43713.1|43693.1|2
1637299100000|2021-11-19 05:18:20|43712.8|43692.8|43705.3|43685.3|43712.8|43692.8|43705.3|43685.3|3
1637299110000|2021-11-19 05:18:30|43705.1|43685.1|43705.1|43685.1|43705.1|43685.1|43705.1|43685.1|0
1637299120000|2021-11-19 05:18:40|43704.8|43684.8|43704.8|43684.8|43704.8|43684.8|43704.8|43684.8|0
1637299140000|2021-11-19 05:19:00|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|2
1637299150000|2021-11-19 05:19:10|43700.3|43680.3|43700.1|43680.1|43700.3|43680.3|43700.1|43680.1|0
1637299160000|2021-11-19 05:19:20|43695.1|43675.1|43694.8|43674.8|43695.1|43675.1|43694.8|43674.8|4
1637299190000|2021-11-19 05:19:50|43692.6|43672.6|43703.7|43683.7|43703.7|43683.7|43682|43662|9
1637299200000|2021-11-19 05:20:00|43706|43686|43711|43691|43711|43691|43706|43686|4
1637299210000|2021-11-19 05:20:10|43713.2|43693.2|43710.7|43690.7|43713.2|43693.2|43710.7|43690.7|0
1637299230000|2021-11-19 05:20:30|||||||||2
1637299240000|2021-11-19 05:20:40|43710.4|43690.4|43710.4|43690.4|43712.7|43692.7|43710.4|43690.4|1
1637299250000|2021-11-19 05:20:50|43708.2|43688.2|43705.7|43685.7|43708.2|43688.2|43705.7|43685.7|3
1637299260000|2021-11-19 05:21:00|43707.9|43687.9|43705.4|43685.4|43707.9|43687.9|43705.4|43685.4|0
1637299270000|2021-11-19 05:21:10|43707.9|43687.9|43703.2|43683.2|43707.9|43687.9|43703.2|43683.2|1
1637299280000|2021-11-19 05:21:20|43702.9|43682.9|43702.7|43682.7|43702.9|43682.9|43702.7|43682.7|3
1637299290000|2021-11-19 05:21:30|43700.4|43680.4|43700.4|43680.4|43700.4|43680.4|43700.4|43680.4|1
1637299300000|2021-11-19 05:21:40|43702.7|43682.7|43702.7|43682.7|43702.7|43682.7|43702.7|43682.7|2
1637299310000|2021-11-19 05:21:50|43702.4|43682.4|43702.9|43682.9|43705.4|43685.4|43702.4|43682.4|2
1637299320000|2021-11-19 05:22:00|||||||||2
1637299350000|2021-11-19 05:22:30|43707.7|43687.7|43707.7|43687.7|43709.9|43689.9|43707.7|43687.7|4
1637299360000|2021-11-19 05:22:40|43709.9|43689.9|43709.9|43689.9|43709.9|43689.9|43707.7|43687.7|0
1637299380000|2021-11-19 05:23:00|43707.7|43687.7|43709.9|43689.9|43709.9|43689.9|43707.7|43687.7|0
1637299400000|2021-11-19 05:23:20|43707.7|43687.7|43707.7|43687.7|43707.7|43687.7|43707.7|43687.7|0
1637299410000|2021-11-19 05:23:30|43705.4|43685.4|43707.7|43687.7|43707.7|43687.7|43705.4|43685.4|0
1637299420000|2021-11-19 05:23:40|||||||||2
1637299470000|2021-11-19 05:24:30|43709.9|43689.9|43709.9|43689.9|43709.9|43689.9|43709.9|43689.9|6
1637299480000|2021-11-19 05:24:40|43712.7|43692.7|43712.7|43692.7|43712.7|43692.7|43712.7|43692.7|3
1637299490000|2021-11-19 05:24:50|43715.2|43695.2|43715.2|43695.2|43715.2|43695.2|43715.2|43695.2|1
1637299500000|2021-11-19 05:25:00|43717.4|43697.4|43717.4|43697.4|43717.4|43697.4|43717.1|43697.1|5
1637299530000|2021-11-19 05:25:30|43717.1|43697.1|43717.4|43697.4|43717.4|43697.4|43717.1|43697.1|2
1637299560000|2021-11-19 05:26:00|43717.7|43697.7|43717.7|43697.7|43717.7|43697.7|43717.7|43697.7|0
1637299580000|2021-11-19 05:26:20|43719.9|43699.9|43719.9|43699.9|43719.9|43699.9|43719.9|43699.9|3
1637299590000|2021-11-19 05:26:30|||||||||2
1637299600000|2021-11-19 05:26:40|43720.2|43700.2|43720.2|43700.2|43720.2|43700.2|43720.2|43700.2|0
1637299610000|2021-11-19 05:26:50|43722.7|43702.7|43724.9|43704.9|43724.9|43704.9|43722.7|43702.7|2
1637299620000|2021-11-19 05:27:00|43725.4|43705.4|43725.4|43705.4|43725.4|43705.4|43725.4|43705.4|2
1637299630000|2021-11-19 05:27:10|43727.7|43707.7|43727.7|43707.7|43727.7|43707.7|43727.7|43707.7|0
1637299670000|2021-11-19 05:27:50|43729.9|43709.9|43729.9|43709.9|43729.9|43709.9|43729.9|43709.9|5
1637299680000|2021-11-19 05:28:00|||||||||2
1637299690000|2021-11-19 05:28:10|43727.7|43707.7|43727.7|43707.7|43727.7|43707.7|43727.7|43707.7|2
1637299700000|2021-11-19 05:28:20|43729.9|43709.9|43729.9|43709.9|43729.9|43709.9|43729.9|43709.9|0
1637299720000|2021-11-19 05:28:40|43727.7|43707.7|43727.7|43707.7|43727.7|43707.7|43727.7|43707.7|0
1637299740000|2021-11-19 05:29:00|43732.7|43712.7|43732.7|43712.7|43732.7|43712.7|43730.4|43710.4|2
1637299760000|2021-11-19 05:29:20|43727.7|43707.7|43727.7|43707.7|43727.7|43707.7|43727.7|43707.7|4
1637299770000|2021-11-19 05:29:30|43727.9|43707.9|43727.7|43707.7|43732.4|43712.4|43727.7|43707.7|5
1637299790000|2021-11-19 05:29:50|43729.9|43709.9|43729.9|43709.9|43729.9|43709.9|43729.9|43709.9|0
1637299800000|2021-11-19 05:30:00|43727.7|43707.7|43663.7|43643.7|43728.2|43708.2|43655.4|43635.4|46
1637299810000|2021-11-19 05:30:10|43674.3|43654.3|43677.3|43657.3|43677.3|43657.3|43669.5|43649.5|5
1637299820000|2021-11-19 05:30:20|43679.5|43659.5|43659.8|43639.8|43679.5|43659.5|43659.8|43639.8|19
1637299830000|2021-11-19 05:30:30|43657.5|43637.5|43667.5|43647.5|43677|43657|43657.5|43637.5|4
1637299840000|2021-11-19 05:30:40|43665.3|43645.3|43669.8|43649.8|43669.8|43649.8|43662.5|43642.5|5
1637299850000|2021-11-19 05:30:50|43667.5|43647.5|43652.3|43632.3|43667.5|43647.5|43652.3|43632.3|7
1637299860000|2021-11-19 05:31:00|43649.8|43629.8|43667.5|43647.5|43667.5|43647.5|43645.3|43625.3|19
1637299870000|2021-11-19 05:31:10|43665.3|43645.3|43635.3|43615.3|43665.3|43645.3|43635.3|43615.3|6
1637299880000|2021-11-19 05:31:20|43633.1|43613.1|43625.8|43605.8|43635.6|43615.6|43625.3|43605.3|10
1637299890000|2021-11-19 05:31:30|43630.3|43610.3|43633.1|43613.1|43635.3|43615.3|43625.3|43605.3|8
1637299900000|2021-11-19 05:31:40|43633.3|43613.3|43638.1|43618.1|43643.1|43623.1|43633.3|43613.3|2
1637299910000|2021-11-19 05:31:50|43635.8|43615.8|43630.6|43610.6|43635.8|43615.8|43630.3|43610.3|1
1637299920000|2021-11-19 05:32:00|43628.3|43608.3|43642.5|43622.5|43642.5|43622.5|43628.3|43608.3|3
1637299930000|2021-11-19 05:32:10|43645.3|43625.3|43665.6|43645.6|43667.8|43647.8|43645.3|43625.3|11
1637299940000|2021-11-19 05:32:20|43665.3|43645.3|43663.1|43643.1|43665.3|43645.3|43663.1|43643.1|3
1637299950000|2021-11-19 05:32:30|43660.8|43640.8|43658.1|43638.1|43660.8|43640.8|43655.6|43635.6|1
1637299960000|2021-11-19 05:32:40|43657.8|43637.8|43663.1|43643.1|43663.1|43643.1|43657.8|43637.8|2
1637299970000|2021-11-19 05:32:50|43665.3|43645.3|43667.8|43647.8|43667.8|43647.8|43665.3|43645.3|1
1637299980000|2021-11-19 05:33:00|43663.1|43643.1|43665|43645|43665.8|43645.8|43660.6|43640.6|5
1637299990000|2021-11-19 05:33:10|43662.8|43642.8|43658.1|43638.1|43663.1|43643.1|43658.1|43638.1|0
1637300000000|2021-11-19 05:33:20|43655.8|43635.8|43650.8|43630.8|43655.8|43635.8|43646.4|43626.4|1
1637300010000|2021-11-19 05:33:30|43648.1|43628.1|43645.6|43625.6|43650.3|43630.3|43643.1|43623.1|2
1637300020000|2021-11-19 05:33:40|43645.3|43625.3|43645.8|43625.8|43646.1|43626.1|43643.1|43623.1|5
1637300030000|2021-11-19 05:33:50|43645.3|43625.3|43645.3|43625.3|43645.3|43625.3|43642.8|43622.8|6
1637300040000|2021-11-19 05:34:00|43645.6|43625.6|43638.1|43618.1|43650.3|43630.3|43635.8|43615.8|8
1637300050000|2021-11-19 05:34:10|43640.3|43620.3|43642.5|43622.5|43642.5|43622.5|43625.8|43605.8|5
1637300060000|2021-11-19 05:34:20|43637.8|43617.8|43640.3|43620.3|43640.3|43620.3|43637.8|43617.8|5
1637300070000|2021-11-19 05:34:30|43642.5|43622.5|43642.8|43622.8|43642.8|43622.8|43642.5|43622.5|1
1637300080000|2021-11-19 05:34:40|43643.1|43623.1|43645.3|43625.3|43647.8|43627.8|43643.1|43623.1|3
1637300090000|2021-11-19 05:34:50|43645|43625|43640.3|43620.3|43645|43625|43640.3|43620.3|0
1637300100000|2021-11-19 05:35:00|43638.1|43618.1|43642.5|43622.5|43645|43625|43637.8|43617.8|2
1637300110000|2021-11-19 05:35:10|43645|43625|43648.1|43628.1|43650|43630|43645|43625|4
1637300120000|2021-11-19 05:35:20|43647.8|43627.8|43640.6|43620.6|43647.8|43627.8|43640.6|43620.6|9
1637300130000|2021-11-19 05:35:30|43640.3|43620.3|43633.1|43613.1|43640.3|43620.3|43628.3|43608.3|10
1637300140000|2021-11-19 05:35:40|43632.8|43612.8|43620.6|43600.6|43632.8|43612.8|43618.1|43598.1|2
1637300150000|2021-11-19 05:35:50|43623.1|43603.1|43620.8|43600.8|43625.3|43605.3|43620.8|43600.8|8
1637300160000|2021-11-19 05:36:00|43618.3|43598.3|43617.8|43597.8|43618.3|43598.3|43610.6|43590.6|7
1637300170000|2021-11-19 05:36:10|43618.1|43598.1|43625.6|43605.6|43625.8|43605.8|43618.1|43598.1|6
1637300180000|2021-11-19 05:36:20|43625.8|43605.8|43625.6|43605.6|43628.1|43608.1|43625.6|43605.6|0
1637300190000|2021-11-19 05:36:30|43630.3|43610.3|43618.3|43598.3|43630.3|43610.3|43618.3|43598.3|3
1637300200000|2021-11-19 05:36:40|43618.1|43598.1|43615.3|43595.3|43618.1|43598.1|43610.6|43590.6|6
1637300210000|2021-11-19 05:36:50|43618.1|43598.1|43622.5|43602.5|43622.5|43602.5|43618.1|43598.1|0
1637300220000|2021-11-19 05:37:00|43623.1|43603.1|43637.5|43617.5|43637.5|43617.5|43623.1|43603.1|7
1637300230000|2021-11-19 05:37:10|43637.8|43617.8|43637.8|43617.8|43637.8|43617.8|43637.8|43617.8|1
1637300250000|2021-11-19 05:37:30|43640|43620|43645|43625|43645|43625|43637.8|43617.8|0
1637300260000|2021-11-19 05:37:40|43642.8|43622.8|43645.3|43625.3|43645.3|43625.3|43642.8|43622.8|3
1637300270000|2021-11-19 05:37:50|43642.8|43622.8|43649.8|43629.8|43649.8|43629.8|43642.8|43622.8|5
1637300280000|2021-11-19 05:38:00|43650.3|43630.3|43655.3|43635.3|43657.5|43637.5|43650.3|43630.3|6
1637300290000|2021-11-19 05:38:10|43657.5|43637.5|43657.5|43637.5|43660.3|43640.3|43657.5|43637.5|2
1637300300000|2021-11-19 05:38:20|43655.3|43635.3|43655.3|43635.3|43655.3|43635.3|43655.3|43635.3|4
1637300310000|2021-11-19 05:38:30|43660|43640|43664.5|43644.5|43664.8|43644.8|43660|43640|1
1637300320000|2021-11-19 05:38:40|43662.3|43642.3|43668.1|43648.1|43670|43650|43662.3|43642.3|2
1637300330000|2021-11-19 05:38:50|43670.3|43650.3|43672.5|43652.5|43672.5|43652.5|43668.1|43648.1|1
1637300340000|2021-11-19 05:39:00|43670.3|43650.3|43695.3|43675.3|43695.3|43675.3|43667.8|43647.8|22
1637300350000|2021-11-19 05:39:10|43695|43675|43704.8|43684.8|43704.8|43684.8|43692.5|43672.5|2
1637300360000|2021-11-19 05:39:20|43705.3|43685.3|43725.6|43705.6|43727.8|43707.8|43705.3|43685.3|27
1637300370000|2021-11-19 05:39:30|43725.3|43705.3|43720.3|43700.3|43725.3|43705.3|43715.3|43695.3|9
1637300380000|2021-11-19 05:39:40|43717.8|43697.8|43718.1|43698.1|43720.3|43700.3|43713.3|43693.3|5
1637300390000|2021-11-19 05:39:50|43715.6|43695.6|43730.8|43710.8|43730.8|43710.8|43715.3|43695.3|9
1637300400000|2021-11-19 05:40:00|43733.1|43713.1|43731.1|43711.1|43735.8|43715.8|43730.8|43710.8|9
1637300410000|2021-11-19 05:40:10|43735.6|43715.6|43735.8|43715.8|43735.8|43715.8|43735.6|43715.6|10
1637300420000|2021-11-19 05:40:20|43738.3|43718.3|43735.8|43715.8|43738.3|43718.3|43735.8|43715.8|2
1637300430000|2021-11-19 05:40:30|43738.3|43718.3|43735.3|43715.3|43740.6|43720.6|43735.3|43715.3|5
1637300440000|2021-11-19 05:40:40|43733.1|43713.1|43732.8|43712.8|43733.1|43713.1|43732.5|43712.5|2
1637300450000|2021-11-19 05:40:50|43732.5|43712.5|43730.3|43710.3|43732.8|43712.8|43730.3|43710.3|0
1637300460000|2021-11-19 05:41:00|43732.5|43712.5|43743.1|43723.1|43745.8|43725.8|43732.5|43712.5|10
1637300470000|2021-11-19 05:41:10|43740.8|43720.8|43750.6|43730.6|43752.8|43732.8|43740.8|43720.8|6
1637300480000|2021-11-19 05:41:20|43750.8|43730.8|43763.1|43743.1|43765.6|43745.6|43750.8|43730.8|21
1637300490000|2021-11-19 05:41:30|43765.3|43745.3|43763.1|43743.1|43765.3|43745.3|43763.1|43743.1|1
1637300500000|2021-11-19 05:41:40|43760.8|43740.8|43750.6|43730.6|43765.6|43745.6|43750.6|43730.6|11
1637300510000|2021-11-19 05:41:50|||||||||1
1637300520000|2021-11-19 05:42:00|43748.3|43728.3|43762.8|43742.8|43762.8|43742.8|43745.8|43725.8|13
1637300530000|2021-11-19 05:42:10|43763.1|43743.1|43770.6|43750.6|43772.8|43752.8|43760.6|43740.6|12
1637300540000|2021-11-19 05:42:20|43770.3|43750.3|43763.3|43743.3|43770.3|43750.3|43763.3|43743.3|3
1637300550000|2021-11-19 05:42:30|43760.8|43740.8|43760.6|43740.6|43760.8|43740.8|43760.6|43740.6|2
1637300560000|2021-11-19 05:42:40|43758.3|43738.3|43760.8|43740.8|43763.1|43743.1|43758.3|43738.3|5
1637300570000|2021-11-19 05:42:50|43763.1|43743.1|43765.3|43745.3|43765.6|43745.6|43763.1|43743.1|3
1637300580000|2021-11-19 05:43:00|43765.6|43745.6|43770|43750|43770|43750|43765.6|43745.6|6
1637300590000|2021-11-19 05:43:10|43767.8|43747.8|43770.3|43750.3|43770.3|43750.3|43767.8|43747.8|0
1637300600000|2021-11-19 05:43:20|43775.3|43755.3|43770.3|43750.3|43775.3|43755.3|43770.3|43750.3|1
1637300610000|2021-11-19 05:43:30|43773.1|43753.1|43770.6|43750.6|43775.3|43755.3|43770.6|43750.6|1
1637300630000|2021-11-19 05:43:50|43772.8|43752.8|43770|43750|43772.8|43752.8|43770|43750|2
1637300640000|2021-11-19 05:44:00|43767.8|43747.8|43775.6|43755.6|43775.6|43755.6|43767.8|43747.8|14
1637300650000|2021-11-19 05:44:10|43777.8|43757.8|43780.6|43760.6|43780.6|43760.6|43777.8|43757.8|3
1637300660000|2021-11-19 05:44:20|43783.1|43763.1|43783.3|43763.3|43783.3|43763.3|43783.1|43763.1|3
1637300670000|2021-11-19 05:44:30|43783.1|43763.1|43782.8|43762.8|43785.3|43765.3|43780.3|43760.3|5
1637300680000|2021-11-19 05:44:40|43785|43765|43785.3|43765.3|43785.3|43765.3|43780.3|43760.3|3
1637300690000|2021-11-19 05:44:50|43785|43765|43780.3|43760.3|43785|43765|43780.3|43760.3|2
1637300700000|2021-11-19 05:45:00|43785|43765|43790.6|43770.6|43790.6|43770.6|43785|43765|11
1637300710000|2021-11-19 05:45:10|43795.3|43775.3|43795.6|43775.6|43795.6|43775.6|43795.3|43775.3|5
1637300720000|2021-11-19 05:45:20|43795.3|43775.3|43795.3|43775.3|43795.3|43775.3|43794.8|43774.8|6
1637300730000|2021-11-19 05:45:30|43790.8|43770.8|43790.8|43770.8|43790.8|43770.8|43790.8|43770.8|4
1637300740000|2021-11-19 05:45:40|43790.6|43770.6|43790.3|43770.3|43790.8|43770.8|43790.3|43770.3|2
1637300750000|2021-11-19 05:45:50|43788.1|43768.1|43780.6|43760.6|43788.1|43768.1|43780.6|43760.6|2
1637300760000|2021-11-19 05:46:00|43775.6|43755.6|43775.3|43755.3|43777.8|43757.8|43775.3|43755.3|7
1637300770000|2021-11-19 05:46:10|43773.1|43753.1|43775.3|43755.3|43775.3|43755.3|43770.6|43750.6|7
1637300780000|2021-11-19 05:46:20|43775|43755|43744.8|43724.8|43775|43755|43744.5|43724.5|11
1637300790000|2021-11-19 05:46:30|43742.3|43722.3|43742.3|43722.3|43744.5|43724.5|43737.5|43717.5|7
1637300800000|2021-11-19 05:46:40|43742.5|43722.5|43742.5|43722.5|43742.5|43722.5|43742.5|43722.5|0
1637300810000|2021-11-19 05:46:50|43740.3|43720.3|43730.3|43710.3|43740.3|43720.3|43730.3|43710.3|2
1637300820000|2021-11-19 05:47:00|43735|43715|43737.5|43717.5|43737.5|43717.5|43735|43715|6
1637300830000|2021-11-19 05:47:10|43739.8|43719.8|43748.1|43728.1|43748.1|43728.1|43739.8|43719.8|5
1637300840000|2021-11-19 05:47:20|43750.3|43730.3|43740.8|43720.8|43750.3|43730.3|43740.8|43720.8|6
1637300850000|2021-11-19 05:47:30|43745.8|43725.8|43753.1|43733.1|43753.1|43733.1|43745.8|43725.8|1
1637300860000|2021-11-19 05:47:40|43750.8|43730.8|43757.5|43737.5|43760.3|43740.3|43750.8|43730.8|3
1637300870000|2021-11-19 05:47:50|43755.3|43735.3|43750|43730|43755.3|43735.3|43750|43730|6
1637300880000|2021-11-19 05:48:00|43747.8|43727.8|43745.3|43725.3|43750|43730|43745.3|43725.3|1
1637300890000|2021-11-19 05:48:10|43747.8|43727.8|43747.8|43727.8|43750.3|43730.3|43745.3|43725.3|1
1637300900000|2021-11-19 05:48:20|43747.5|43727.5|43750|43730|43750|43730|43745.3|43725.3|0
1637300910000|2021-11-19 05:48:30|43749.8|43729.8|43750.3|43730.3|43754.8|43734.8|43745.3|43725.3|1
1637300920000|2021-11-19 05:48:40|43748.1|43728.1|43750|43730|43750|43730|43747.8|43727.8|1
1637300930000|2021-11-19 05:48:50|43747.8|43727.8|43742.5|43722.5|43747.8|43727.8|43742|43722|5
1637300940000|2021-11-19 05:49:00|43742.8|43722.8|43752.8|43732.8|43752.8|43732.8|43742.8|43722.8|2
1637300950000|2021-11-19 05:49:10|43755|43735|43770.6|43750.6|43772.8|43752.8|43755|43735|17
1637300960000|2021-11-19 05:49:20|||||||||4
1637300970000|2021-11-19 05:49:30|43770.8|43750.8|43770.6|43750.6|43775.6|43755.6|43770.6|43750.6|1
1637300980000|2021-11-19 05:49:40|43775.6|43755.6|43773.1|43753.1|43775.8|43755.8|43773.1|43753.1|4
1637300990000|2021-11-19 05:49:50|43770.8|43750.8|43766.1|43746.1|43770.8|43750.8|43766.1|43746.1|3
1637301000000|2021-11-19 05:50:00|43761.4|43741.4|43770.8|43750.8|43770.8|43750.8|43761.4|43741.4|1
1637301010000|2021-11-19 05:50:10|43773.6|43753.6|43780.8|43760.8|43780.8|43760.8|43773.6|43753.6|3
1637301020000|2021-11-19 05:50:20|43785.8|43765.8|43801.4|43781.4|43801.4|43781.4|43785.8|43765.8|9
1637301030000|2021-11-19 05:50:30|||||||||4
1637301040000|2021-11-19 05:50:40|43801.6|43781.6|43801.4|43781.4|43801.6|43781.6|43801.4|43781.4|3
1637301050000|2021-11-19 05:50:50|43801.1|43781.1|43801.4|43781.4|43801.4|43781.4|43801.1|43781.1|7
1637301060000|2021-11-19 05:51:00|43806.1|43786.1|43809.1|43789.1|43809.1|43789.1|43806.1|43786.1|9
1637301070000|2021-11-19 05:51:10|43811.6|43791.6|43813.9|43793.9|43813.9|43793.9|43809.1|43789.1|4
1637301080000|2021-11-19 05:51:20|43818.6|43798.6|43825.8|43805.8|43825.8|43805.8|43818.6|43798.6|7
1637301090000|2021-11-19 05:51:30|43821.4|43801.4|43820.8|43800.8|43821.4|43801.4|43818.6|43798.6|3
1637301100000|2021-11-19 05:51:40|43815.8|43795.8|43818.1|43798.1|43820.8|43800.8|43815.8|43795.8|3
1637301110000|2021-11-19 05:51:50|43817.8|43797.8|43815.8|43795.8|43817.8|43797.8|43815.6|43795.6|2
1637301120000|2021-11-19 05:52:00|43813.3|43793.3|43815.8|43795.8|43816.1|43796.1|43813.3|43793.3|5
1637301130000|2021-11-19 05:52:10|43818.1|43798.1|43811.4|43791.4|43820.6|43800.6|43811.4|43791.4|16
1637301140000|2021-11-19 05:52:20|43809.1|43789.1|43811.4|43791.4|43811.4|43791.4|43806.9|43786.9|0
1637301150000|2021-11-19 05:52:30|43808.9|43788.9|43801.4|43781.4|43808.9|43788.9|43801.4|43781.4|9
1637301160000|2021-11-19 05:52:40|43803.6|43783.6|43800.8|43780.8|43803.6|43783.6|43800.8|43780.8|2
1637301170000|2021-11-19 05:52:50|43801.1|43781.1|43800.8|43780.8|43801.1|43781.1|43798.6|43778.6|0
1637301180000|2021-11-19 05:53:00|43798.6|43778.6|43805.8|43785.8|43805.8|43785.8|43796.4|43776.4|3
1637301190000|2021-11-19 05:53:10|43803.6|43783.6|43810.8|43790.8|43810.8|43790.8|43801.1|43781.1|7
1637301200000|2021-11-19 05:53:20|43811.1|43791.1|43816.1|43796.1|43816.1|43796.1|43811.1|43791.1|3
1637301210000|2021-11-19 05:53:30|43815.8|43795.8|43811.4|43791.4|43815.8|43795.8|43811.4|43791.4|4
1637301220000|2021-11-19 05:53:40|43811.1|43791.1|43808.9|43788.9|43811.1|43791.1|43808.9|43788.9|1
1637301230000|2021-11-19 05:53:50|43806.4|43786.4|43813.6|43793.6|43813.6|43793.6|43798.9|43778.9|9
1637301240000|2021-11-19 05:54:00|43818.3|43798.3|43816.1|43796.1|43821.1|43801.1|43816.1|43796.1|4
1637301250000|2021-11-19 05:54:10|43815.8|43795.8|43805.8|43785.8|43815.8|43795.8|43805.8|43785.8|4
1637301260000|2021-11-19 05:54:20|43803.3|43783.3|43800.6|43780.6|43805.8|43785.8|43800.6|43780.6|4
1637301270000|2021-11-19 05:54:30|43798.3|43778.3|43795.6|43775.6|43798.3|43778.3|43795.6|43775.6|0
1637301280000|2021-11-19 05:54:40|43795.8|43775.8|43793.1|43773.1|43795.8|43775.8|43793.1|43773.1|0
1637301290000|2021-11-19 05:54:50|43790.8|43770.8|43790.6|43770.6|43793.1|43773.1|43790.6|43770.6|0
1637301300000|2021-11-19 05:55:00|43785.6|43765.6|43780.6|43760.6|43785.6|43765.6|43778.3|43758.3|6
1637301310000|2021-11-19 05:55:10|43780.3|43760.3|43773.6|43753.6|43780.3|43760.3|43773.6|43753.6|0
1637301320000|2021-11-19 05:55:20|43773.3|43753.3|43765.6|43745.6|43773.3|43753.3|43765.6|43745.6|4
1637301330000|2021-11-19 05:55:30|43765.3|43745.3|43765.3|43745.3|43765.3|43745.3|43765.3|43745.3|0
1637301340000|2021-11-19 05:55:40|43763.1|43743.1|43760.8|43740.8|43765.3|43745.3|43760.3|43740.3|4
1637301350000|2021-11-19 05:55:50|43763.1|43743.1|43770.3|43750.3|43770.3|43750.3|43755.3|43735.3|12
1637301360000|2021-11-19 05:56:00|43768.1|43748.1|43768.1|43748.1|43770.3|43750.3|43768.1|43748.1|0
1637301370000|2021-11-19 05:56:10|43770.3|43750.3|43773.1|43753.1|43773.1|43753.1|43770.3|43750.3|4
1637301380000|2021-11-19 05:56:20|43770.6|43750.6|43770.6|43750.6|43772.8|43752.8|43770.6|43750.6|0
1637301390000|2021-11-19 05:56:30|43772.8|43752.8|43774.8|43754.8|43777.5|43757.5|43772.8|43752.8|2
1637301400000|2021-11-19 05:56:40|43774.5|43754.5|43770|43750|43774.5|43754.5|43770|43750|0
1637301410000|2021-11-19 05:56:50|43767.8|43747.8|43765.3|43745.3|43767.8|43747.8|43765.3|43745.3|1
1637301420000|2021-11-19 05:57:00|43765|43745|43764.8|43744.8|43765|43745|43764.8|43744.8|0
1637301430000|2021-11-19 05:57:10|43765|43745|43765|43745|43767.5|43747.5|43765|43745|0
1637301440000|2021-11-19 05:57:20|43765.3|43745.3|43765|43745|43767.5|43747.5|43765|43745|0
1637301450000|2021-11-19 05:57:30|43764.8|43744.8|43767.5|43747.5|43767.5|43747.5|43764.8|43744.8|1
1637301460000|2021-11-19 05:57:40|43767.3|43747.3|43764.8|43744.8|43769.8|43749.8|43764.8|43744.8|0
1637301470000|2021-11-19 05:57:50|43767.3|43747.3|43765|43745|43767.3|43747.3|43764.8|43744.8|2
1637301480000|2021-11-19 05:58:00|43764.8|43744.8|43769.8|43749.8|43769.8|43749.8|43764.8|43744.8|0
1637301490000|2021-11-19 05:58:10|43770|43750|43770|43750|43774.8|43754.8|43770|43750|1
1637301500000|2021-11-19 05:58:20|43772.3|43752.3|43767.5|43747.5|43772.3|43752.3|43767.5|43747.5|1
1637301510000|2021-11-19 05:58:30|43770.3|43750.3|43770.3|43750.3|43770.3|43750.3|43770.3|43750.3|0
1637301520000|2021-11-19 05:58:40|43772.5|43752.5|43774.8|43754.8|43774.8|43754.8|43772.5|43752.5|5
1637301530000|2021-11-19 05:58:50|43775|43755|43767.3|43747.3|43775|43755|43767.3|43747.3|0
1637301540000|2021-11-19 05:59:00|43767|43747|43762.5|43742.5|43767|43747|43760|43740|2
1637301560000|2021-11-19 05:59:20|43765|43745|43767.5|43747.5|43767.5|43747.5|43765|43745|0
1637301570000|2021-11-19 05:59:30|43770|43750|43760|43740|43770|43750|43760|43740|1
1637301580000|2021-11-19 05:59:40|43757.5|43737.5|43749.8|43729.8|43757.5|43737.5|43749.8|43729.8|1
1637301590000|2021-11-19 05:59:50|43749.5|43729.5|43739.8|43719.8|43749.5|43729.5|43739.8|43719.8|3
1637301600000|2021-11-19 06:00:00|43742|43722|43779.5|43759.5|43779.5|43759.5|43742|43722|25
1637301610000|2021-11-19 06:00:10|43781.7|43761.7|43771.7|43751.7|43781.7|43761.7|43771.7|43751.7|9
1637301620000|2021-11-19 06:00:20|43769.2|43749.2|43771.7|43751.7|43774.2|43754.2|43769|43749|4
1637301630000|2021-11-19 06:00:30|43774|43754|43774.2|43754.2|43776.5|43756.5|43771.7|43751.7|2
1637301640000|2021-11-19 06:00:40|43774.5|43754.5|43782|43762|43782|43762|43774.5|43754.5|4
1637301650000|2021-11-19 06:00:50|43772|43752|43769.5|43749.5|43772|43752|43767|43747|2
1637301660000|2021-11-19 06:01:00|43769.2|43749.2|43769.5|43749.5|43774.2|43754.2|43769.2|43749.2|2
1637301670000|2021-11-19 06:01:10|43774.2|43754.2|43779.2|43759.2|43779.2|43759.2|43774.2|43754.2|2
1637301680000|2021-11-19 06:01:20|43779.5|43759.5|43774.8|43754.8|43784.2|43764.2|43770.3|43750.3|1
1637301690000|2021-11-19 06:01:30|43777|43757|43777|43757|43777|43757|43777|43757|0
1637301700000|2021-11-19 06:01:40|43779.2|43759.2|43774.8|43754.8|43779.2|43759.2|43774.8|43754.8|5
1637301710000|2021-11-19 06:01:50|43772.5|43752.5|43774.5|43754.5|43774.8|43754.8|43770.3|43750.3|1
1637301720000|2021-11-19 06:02:00|43779.2|43759.2|43791.7|43771.7|43791.7|43771.7|43779.2|43759.2|11
1637301730000|2021-11-19 06:02:10|43794|43774|43797.3|43777.3|43797.3|43777.3|43794|43774|1
1637301740000|2021-11-19 06:02:20|43799.5|43779.5|43787.3|43767.3|43799.5|43779.5|43787.3|43767.3|2
1637301750000|2021-11-19 06:02:30|43782.3|43762.3|43782|43762|43782.3|43762.3|43779.8|43759.8|1
1637301760000|2021-11-19 06:02:40|43779.8|43759.8|43774.8|43754.8|43779.8|43759.8|43774.8|43754.8|10
1637301770000|2021-11-19 06:02:50|43777|43757|43774.5|43754.5|43779.8|43759.8|43772|43752|3
1637301780000|2021-11-19 06:03:00|43769.8|43749.8|43769.2|43749.2|43769.8|43749.8|43769.2|43749.2|0
1637301790000|2021-11-19 06:03:10|43764.2|43744.2|43759.2|43739.2|43764.2|43744.2|43759.2|43739.2|3
1637301800000|2021-11-19 06:03:20|43754.2|43734.2|43739.5|43719.5|43754.2|43734.2|43739.5|43719.5|4
1637301810000|2021-11-19 06:03:30|43741.7|43721.7|43754.2|43734.2|43754.2|43734.2|43741.7|43721.7|1
1637301820000|2021-11-19 06:03:40|43756.7|43736.7|43756.7|43736.7|43756.7|43736.7|43756.7|43736.7|1
1637301830000|2021-11-19 06:03:50|43757|43737|43764.2|43744.2|43764.2|43744.2|43756.7|43736.7|8
1637301840000|2021-11-19 06:04:00|43764|43744|43764.5|43744.5|43769.2|43749.2|43761.7|43741.7|3
1637301850000|2021-11-19 06:04:10|43764.8|43744.8|43759.2|43739.2|43769|43749|43759.2|43739.2|0
1637301860000|2021-11-19 06:04:20|43754.2|43734.2|43754.2|43734.2|43754.2|43734.2|43754.2|43734.2|2
1637301870000|2021-11-19 06:04:30|43754.5|43734.5|43754.8|43734.8|43754.8|43734.8|43754.5|43734.5|0
1637301880000|2021-11-19 06:04:40|43755.3|43735.3|43754.8|43734.8|43759.2|43739.2|43754.2|43734.2|0
1637301890000|2021-11-19 06:04:50|43759.2|43739.2|43751.7|43731.7|43759.2|43739.2|43751.7|43731.7|1
1637301900000|2021-11-19 06:05:00|43752|43732|43752|43732|43754.2|43734.2|43749.2|43729.2|1
1637301910000|2021-11-19 06:05:10|43749.8|43729.8|43747.3|43727.3|43749.8|43729.8|43747|43727|0
1637301920000|2021-11-19 06:05:20|43747.5|43727.5|43754.5|43734.5|43754.5|43734.5|43747.5|43727.5|1
1637301930000|2021-11-19 06:05:30|43756.7|43736.7|43754.8|43734.8|43759.2|43739.2|43754.2|43734.2|0
1637301940000|2021-11-19 06:05:40|43757|43737|43757|43737|43757.5|43737.5|43755|43735|0
1637301950000|2021-11-19 06:05:50|43757.3|43737.3|43759.8|43739.8|43762|43742|43757.3|43737.3|1
1637301960000|2021-11-19 06:06:00|43762|43742|43764.8|43744.8|43764.8|43744.8|43762|43742|1
1637301970000|2021-11-19 06:06:10|43767|43747|43769.5|43749.5|43769.5|43749.5|43767|43747|1
1637301980000|2021-11-19 06:06:20|43769.8|43749.8|43769.8|43749.8|43772|43752|43769.8|43749.8|1
1637301990000|2021-11-19 06:06:30|43772|43752|43769.8|43749.8|43772|43752|43769.8|43749.8|0
1637302000000|2021-11-19 06:06:40|43772|43752|43769.2|43749.2|43774.8|43754.8|43769.2|43749.2|2
1637302010000|2021-11-19 06:06:50|43766.7|43746.7|43762|43742|43766.7|43746.7|43762|43742|0
1637302020000|2021-11-19 06:07:00|43761.7|43741.7|43759.8|43739.8|43761.7|43741.7|43759.5|43739.5|5
1637302030000|2021-11-19 06:07:10|43762.3|43742.3|43774.5|43754.5|43774.5|43754.5|43762.3|43742.3|2
1637302040000|2021-11-19 06:07:20|43777.3|43757.3|43784.2|43764.2|43784.2|43764.2|43777.3|43757.3|1
1637302050000|2021-11-19 06:07:30|43786.5|43766.5|43797|43777|43797|43777|43786.5|43766.5|2
1637302060000|2021-11-19 06:07:40|43794.8|43774.8|43796.7|43776.7|43796.7|43776.7|43789.8|43769.8|2
1637302070000|2021-11-19 06:07:50|43797|43777|43809.5|43789.5|43809.5|43789.5|43797|43777|6
1637302080000|2021-11-19 06:08:00|43809.2|43789.2|43799.2|43779.2|43811.7|43791.7|43799.2|43779.2|4
1637302090000|2021-11-19 06:08:10|43797|43777|43797|43777|43799.2|43779.2|43794.5|43774.5|3
1637302100000|2021-11-19 06:08:20|43794.8|43774.8|43801.7|43781.7|43801.7|43781.7|43794.8|43774.8|1
1637302110000|2021-11-19 06:08:30|43807|43787|43799.8|43779.8|43809.2|43789.2|43799.8|43779.8|1
1637302120000|2021-11-19 06:08:40|43799.2|43779.2|43789.2|43769.2|43799.2|43779.2|43789.2|43769.2|1
1637302130000|2021-11-19 06:08:50|43787|43767|43789.5|43769.5|43794.2|43774.2|43787|43767|0
1637302140000|2021-11-19 06:09:00|43791.7|43771.7|43794.5|43774.5|43794.5|43774.5|43789.5|43769.5|2
1637302150000|2021-11-19 06:09:10|43796.7|43776.7|43799.5|43779.5|43799.5|43779.5|43796.7|43776.7|5
1637302160000|2021-11-19 06:09:20|43799.2|43779.2|43802|43782|43802|43782|43797|43777|1
1637302170000|2021-11-19 06:09:30|43804.2|43784.2|43802|43782|43804.2|43784.2|43802|43782|2
1637302180000|2021-11-19 06:09:40|43799.8|43779.8|43799.2|43779.2|43802|43782|43799.2|43779.2|1
1637302190000|2021-11-19 06:09:50|43794.8|43774.8|43787|43767|43794.8|43774.8|43787|43767|3
1637302200000|2021-11-19 06:10:00|43784.8|43764.8|43799.2|43779.2|43799.2|43779.2|43784.8|43764.8|5
1637302210000|2021-11-19 06:10:10|43797|43777|43804.2|43784.2|43804.2|43784.2|43794.5|43774.5|5
1637302220000|2021-11-19 06:10:20|43802|43782|43814.5|43794.5|43814.5|43794.5|43802|43782|17
1637302230000|2021-11-19 06:10:30|43812.3|43792.3|43807|43787|43814.5|43794.5|43807|43787|3
1637302240000|2021-11-19 06:10:40|43804.8|43784.8|43797.5|43777.5|43804.8|43784.8|43792.5|43772.5|7
1637302250000|2021-11-19 06:10:50|43799.8|43779.8|43799.2|43779.2|43799.8|43779.8|43799.2|43779.2|0
1637302260000|2021-11-19 06:11:00|43799.8|43779.8|43799.2|43779.2|43804.2|43784.2|43799.2|43779.2|2
1637302270000|2021-11-19 06:11:10|43801.7|43781.7|43801.5|43781.5|43804.2|43784.2|43801.5|43781.5|1
1637302280000|2021-11-19 06:11:20|43801.7|43781.7|43811.5|43791.5|43811.5|43791.5|43801.7|43781.7|2
1637302290000|2021-11-19 06:11:30|43813.7|43793.7|43831.2|43811.2|43831.2|43811.2|43813.7|43793.7|3
1637302300000|2021-11-19 06:11:40|43833.4|43813.4|43846.2|43826.2|43846.2|43826.2|43833.4|43813.4|10
1637302310000|2021-11-19 06:11:50|43844.2|43824.2|43833.7|43813.7|43846.5|43826.5|43833.7|43813.7|6
1637302320000|2021-11-19 06:12:00|43831.5|43811.5|43823.7|43803.7|43831.5|43811.5|43823.7|43803.7|5
1637302330000|2021-11-19 06:12:10|43825.9|43805.9|43833.4|43813.4|43833.7|43813.7|43825.9|43805.9|5
1637302340000|2021-11-19 06:12:20|43831.2|43811.2|43828.7|43808.7|43831.2|43811.2|43823.7|43803.7|3
1637302350000|2021-11-19 06:12:30|43833.4|43813.4|43835.9|43815.9|43835.9|43815.9|43833.2|43813.2|2
1637302360000|2021-11-19 06:12:40|43836.2|43816.2|43840.9|43820.9|43840.9|43820.9|43835.9|43815.9|1
1637302370000|2021-11-19 06:12:50|43838.4|43818.4|43830.9|43810.9|43838.4|43818.4|43830.9|43810.9|4
1637302380000|2021-11-19 06:13:00|43828.4|43808.4|43826.5|43806.5|43835.9|43815.9|43826.5|43806.5|1
1637302390000|2021-11-19 06:13:10|43823.4|43803.4|43815.9|43795.9|43823.4|43803.4|43815.9|43795.9|5
1637302400000|2021-11-19 06:13:20|43813.7|43793.7|43813.7|43793.7|43813.7|43793.7|43813.7|43793.7|1
1637302410000|2021-11-19 06:13:30|43815.9|43795.9|43818.2|43798.2|43820.4|43800.4|43815.9|43795.9|3
1637302420000|2021-11-19 06:13:40|43820.4|43800.4|43827.9|43807.9|43827.9|43807.9|43818.2|43798.2|1
1637302430000|2021-11-19 06:13:50|43829.9|43809.9|43817.9|43797.9|43829.9|43809.9|43817.9|43797.9|4
1637302440000|2021-11-19 06:14:00|43815.7|43795.7|43815.7|43795.7|43815.7|43795.7|43808.2|43788.2|6
1637302450000|2021-11-19 06:14:10|43815.9|43795.9|43810.4|43790.4|43817.9|43797.9|43810.4|43790.4|2
1637302460000|2021-11-19 06:14:20|43812.9|43792.9|43808.2|43788.2|43813.2|43793.2|43808.2|43788.2|1
1637302470000|2021-11-19 06:14:30|43805.4|43785.4|43805.7|43785.7|43807.9|43787.9|43802.9|43782.9|4
1637302480000|2021-11-19 06:14:40|43805.9|43785.9|43777.9|43757.9|43805.9|43785.9|43777.9|43757.9|2
1637302490000|2021-11-19 06:14:50|43775.7|43755.7|43792.9|43772.9|43792.9|43772.9|43775.7|43755.7|1
1637302500000|2021-11-19 06:15:00|43793.4|43773.4|43788.2|43768.2|43798.4|43778.4|43788.2|43768.2|5
1637302510000|2021-11-19 06:15:10|43785.4|43765.4|43788.2|43768.2|43788.2|43768.2|43782.9|43762.9|0
1637302520000|2021-11-19 06:15:20|43785.7|43765.7|43792.7|43772.7|43792.7|43772.7|43785.4|43765.4|0
1637302530000|2021-11-19 06:15:30|43795.2|43775.2|43795.2|43775.2|43795.2|43775.2|43790.4|43770.4|1
1637302540000|2021-11-19 06:15:40|43792.9|43772.9|43790.4|43770.4|43792.9|43772.9|43788.2|43768.2|3
1637302550000|2021-11-19 06:15:50|43787.7|43767.7|43780.9|43760.9|43802.9|43782.9|43780.9|43760.9|8
1637302560000|2021-11-19 06:16:00|43778.2|43758.2|43777.7|43757.7|43778.2|43758.2|43773.7|43753.7|4
1637302570000|2021-11-19 06:16:10|43777.9|43757.9|43767.7|43747.7|43780.2|43760.2|43767.7|43747.7|2
1637302580000|2021-11-19 06:16:20|43765.2|43745.2|43762.7|43742.7|43767.7|43747.7|43762.7|43742.7|2
1637302590000|2021-11-19 06:16:30|43767.7|43747.7|43767.7|43747.7|43767.7|43747.7|43767.7|43747.7|2
1637302600000|2021-11-19 06:16:40|43769.9|43749.9|43772.4|43752.4|43776.9|43756.9|43769.9|43749.9|1
1637302610000|2021-11-19 06:16:50|43769.9|43749.9|43757.4|43737.4|43769.9|43749.9|43757.4|43737.4|5
1637302620000|2021-11-19 06:17:00|43754.9|43734.9|43762.1|43742.1|43762.1|43742.1|43754.9|43734.9|6
1637302630000|2021-11-19 06:17:10|43767.7|43747.7|43780.1|43760.1|43780.1|43760.1|43767.7|43747.7|6
1637302640000|2021-11-19 06:17:20|43779.9|43759.9|43775.4|43755.4|43782.4|43762.4|43775.4|43755.4|1
1637302650000|2021-11-19 06:17:30|43775.1|43755.1|43769.9|43749.9|43775.1|43755.1|43769.9|43749.9|0
1637302660000|2021-11-19 06:17:40|43767.4|43747.4|43769.9|43749.9|43769.9|43749.9|43767.4|43747.4|1
1637302670000|2021-11-19 06:17:50|43767.6|43747.6|43767.6|43747.6|43769.9|43749.9|43767.6|43747.6|0
1637302680000|2021-11-19 06:18:00|43765.1|43745.1|43752.6|43732.6|43765.1|43745.1|43747.4|43727.4|15
1637302690000|2021-11-19 06:18:10|43757.6|43737.6|43782.1|43762.1|43782.1|43762.1|43757.6|43737.6|9
1637302700000|2021-11-19 06:18:20|43781.9|43761.9|43777.1|43757.1|43782.1|43762.1|43777.1|43757.1|1
1637302710000|2021-11-19 06:18:30|43774.9|43754.9|43772.4|43752.4|43774.9|43754.9|43772.4|43752.4|0
1637302720000|2021-11-19 06:18:40|43772.1|43752.1|43772.1|43752.1|43772.4|43752.4|43772.1|43752.1|2
1637302730000|2021-11-19 06:18:50|43772.4|43752.4|43797.1|43777.1|43797.1|43777.1|43772.4|43752.4|6
1637302740000|2021-11-19 06:19:00|43799.4|43779.4|43802.4|43782.4|43807.1|43787.1|43797.1|43777.1|16
1637302750000|2021-11-19 06:19:10|43805.7|43785.7|43819.9|43799.9|43822.4|43802.4|43805.7|43785.7|9
1637302760000|2021-11-19 06:19:20|43822.1|43802.1|43814.9|43794.9|43822.1|43802.1|43814.9|43794.9|2
1637302770000|2021-11-19 06:19:30|43812.6|43792.6|43807.6|43787.6|43812.6|43792.6|43805.1|43785.1|4
1637302780000|2021-11-19 06:19:40|43807.4|43787.4|43802.6|43782.6|43807.4|43787.4|43802.6|43782.6|1
1637302790000|2021-11-19 06:19:50|43804.9|43784.9|43807.4|43787.4|43807.4|43787.4|43804.9|43784.9|0
1637302800000|2021-11-19 06:20:00|43807.6|43787.6|43824.9|43804.9|43824.9|43804.9|43807.6|43787.6|7
1637302810000|2021-11-19 06:20:10|43822.6|43802.6|43834.9|43814.9|43837.1|43817.1|43822.6|43802.6|14
1637302820000|2021-11-19 06:20:20|43839.6|43819.6|43837.1|43817.1|43847.1|43827.1|43837.1|43817.1|9
1637302830000|2021-11-19 06:20:30|43832.1|43812.1|43842.6|43822.6|43842.6|43822.6|43829.9|43809.9|5
1637302840000|2021-11-19 06:20:40|43845.1|43825.1|43902.4|43882.4|43905.1|43885.1|43845.1|43825.1|26
1637302850000|2021-11-19 06:20:50|43899.9|43879.9|43896.9|43876.9|43900.1|43880.1|43889.9|43869.9|33
1637302860000|2021-11-19 06:21:00|43897.1|43877.1|43906.6|43886.6|43906.6|43886.6|43887.6|43867.6|14
1637302870000|2021-11-19 06:21:10|43904.4|43884.4|43897.6|43877.6|43909.9|43889.9|43892.6|43872.6|10
1637302880000|2021-11-19 06:21:20|43899.9|43879.9|43887.4|43867.4|43899.9|43879.9|43887.4|43867.4|17
1637302890000|2021-11-19 06:21:30|43885.1|43865.1|43869.9|43849.9|43885.1|43865.1|43869.9|43849.9|12
1637302900000|2021-11-19 06:21:40|43867.6|43847.6|43867.4|43847.4|43867.6|43847.6|43864.9|43844.9|6
1637302910000|2021-11-19 06:21:50|43867.1|43847.1|43862.9|43842.9|43867.1|43847.1|43862.6|43842.6|0
1637302920000|2021-11-19 06:22:00|43862.4|43842.4|43859.9|43839.9|43862.4|43842.4|43857.6|43837.6|4
1637302930000|2021-11-19 06:22:10|43857.4|43837.4|43854.9|43834.9|43864.4|43844.4|43854.9|43834.9|21
1637302940000|2021-11-19 06:22:20|43857.1|43837.1|43855.4|43835.4|43857.1|43837.1|43850.1|43830.1|1
1637302950000|2021-11-19 06:22:30|43862.1|43842.1|43862.1|43842.1|43866.9|43846.9|43862.1|43842.1|19
1637302960000|2021-11-19 06:22:40|43861.9|43841.9|43842.1|43822.1|43862.1|43842.1|43842.1|43822.1|5
1637302970000|2021-11-19 06:22:50|43839.6|43819.6|43844.4|43824.4|43844.4|43824.4|43834.6|43814.6|3
1637302980000|2021-11-19 06:23:00|43842.1|43822.1|43826.9|43806.9|43842.1|43822.1|43822.1|43802.1|13
1637302990000|2021-11-19 06:23:10|43827.4|43807.4|43829.6|43809.6|43834.6|43814.6|43827.4|43807.4|3
1637303000000|2021-11-19 06:23:20|43829.4|43809.4|43827.1|43807.1|43829.6|43809.6|43824.6|43804.6|1
1637303010000|2021-11-19 06:23:30|43829.4|43809.4|43832.1|43812.1|43832.1|43812.1|43829.4|43809.4|0
1637303020000|2021-11-19 06:23:40|43831.6|43811.6|43829.4|43809.4|43831.6|43811.6|43829.4|43809.4|1
1637303030000|2021-11-19 06:23:50|43827.1|43807.1|43826.9|43806.9|43827.1|43807.1|43824.6|43804.6|3
1637303040000|2021-11-19 06:24:00|43829.4|43809.4|43839.4|43819.4|43839.6|43819.6|43827.1|43807.1|7
1637303050000|2021-11-19 06:24:10|43841.6|43821.6|43827.1|43807.1|43841.9|43821.9|43827.1|43807.1|5
1637303060000|2021-11-19 06:24:20|43831.9|43811.9|43827.1|43807.1|43832.1|43812.1|43827.1|43807.1|1
1637303070000|2021-11-19 06:24:30|43832.1|43812.1|43832.1|43812.1|43832.1|43812.1|43832.1|43812.1|1
1637303080000|2021-11-19 06:24:40|43834.4|43814.4|43834.4|43814.4|43834.4|43814.4|43832.1|43812.1|0
1637303100000|2021-11-19 06:25:00|43834.6|43814.6|43821.9|43801.9|43836.9|43816.9|43821.9|43801.9|4
1637303110000|2021-11-19 06:25:10|43821.6|43801.6|43821.9|43801.9|43821.9|43801.9|43819.4|43799.4|0
1637303120000|2021-11-19 06:25:20|43821.6|43801.6|43826.6|43806.6|43826.6|43806.6|43821.6|43801.6|0
1637303130000|2021-11-19 06:25:30|43829.4|43809.4|43834.4|43814.4|43834.4|43814.4|43829.4|43809.4|7
1637303140000|2021-11-19 06:25:40|43834.6|43814.6|43836.9|43816.9|43839.1|43819.1|43834.6|43814.6|1
1637303150000|2021-11-19 06:25:50|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|2
1637303160000|2021-11-19 06:26:00|43841.9|43821.9|43846.9|43826.9|43847.1|43827.1|43841.9|43821.9|5
1637303170000|2021-11-19 06:26:10|43847.1|43827.1|43849.4|43829.4|43849.6|43829.6|43847.1|43827.1|3
1637303180000|2021-11-19 06:26:20|43847.1|43827.1|43844.1|43824.1|43847.1|43827.1|43844.1|43824.1|2
1637303190000|2021-11-19 06:26:30|43844.4|43824.4|43839.4|43819.4|43846.6|43826.6|43839.4|43819.4|2
1637303200000|2021-11-19 06:26:40|43836.9|43816.9|43814.4|43794.4|43839.1|43819.1|43812.1|43792.1|5
1637303210000|2021-11-19 06:26:50|43816.6|43796.6|43824.4|43804.4|43824.4|43804.4|43814.4|43794.4|3
1637303220000|2021-11-19 06:27:00|43826.3|43806.3|43836.9|43816.9|43836.9|43816.9|43826.3|43806.3|3
1637303230000|2021-11-19 06:27:10|43837.1|43817.1|43837.1|43817.1|43837.1|43817.1|43837.1|43817.1|0
1637303240000|2021-11-19 06:27:20|43836.9|43816.9|43836.9|43816.9|43839.4|43819.4|43836.9|43816.9|2
1637303250000|2021-11-19 06:27:30|43839.1|43819.1|43839.4|43819.4|43839.4|43819.4|43839.1|43819.1|5
1637303260000|2021-11-19 06:27:40|43837.1|43817.1|43836.9|43816.9|43837.1|43817.1|43836.9|43816.9|3
1637303270000|2021-11-19 06:27:50|43836.6|43816.6|43838.8|43818.8|43838.8|43818.8|43831.6|43811.6|2
1637303280000|2021-11-19 06:28:00|43841.6|43821.6|43849.4|43829.4|43849.4|43829.4|43841.6|43821.6|2
1637303290000|2021-11-19 06:28:10|43836.9|43816.9|43839.6|43819.6|43839.6|43819.6|43836.9|43816.9|5
1637303300000|2021-11-19 06:28:20|43839.4|43819.4|43837.1|43817.1|43839.4|43819.4|43837.1|43817.1|0
1637303310000|2021-11-19 06:28:30|43834.6|43814.6|43841.6|43821.6|43841.9|43821.9|43834.6|43814.6|0
1637303320000|2021-11-19 06:28:40|43839.4|43819.4|43842.1|43822.1|43842.1|43822.1|43839.4|43819.4|0
1637303330000|2021-11-19 06:28:50|43844.4|43824.4|43832.1|43812.1|43844.4|43824.4|43832.1|43812.1|2
1637303340000|2021-11-19 06:29:00|43831.6|43811.6|43826.3|43806.3|43831.6|43811.6|43826.3|43806.3|3
1637303350000|2021-11-19 06:29:10|43824.1|43804.1|43821.6|43801.6|43824.1|43804.1|43821.6|43801.6|3
1637303360000|2021-11-19 06:29:20|43824.1|43804.1|43829.1|43809.1|43829.1|43809.1|43824.1|43804.1|0
1637303370000|2021-11-19 06:29:30|43831.6|43811.6|43834.1|43814.1|43834.1|43814.1|43831.6|43811.6|0
1637303380000|2021-11-19 06:29:40|43831.6|43811.6|43831.6|43811.6|43834.1|43814.1|43831.6|43811.6|4
1637303390000|2021-11-19 06:29:50|43834.1|43814.1|43834.1|43814.1|43834.1|43814.1|43834.1|43814.1|0
1637303400000|2021-11-19 06:30:00|43841.6|43821.6|43849.1|43829.1|43849.1|43829.1|43841.6|43821.6|6
1637303410000|2021-11-19 06:30:10|43846.9|43826.9|43844.6|43824.6|43851.6|43831.6|43844.6|43824.6|9
1637303420000|2021-11-19 06:30:20|43846.9|43826.9|43836.9|43816.9|43846.9|43826.9|43836.9|43816.9|1
1637303430000|2021-11-19 06:30:30|43836.6|43816.6|43831.9|43811.9|43836.6|43816.6|43831.9|43811.9|0
1637303440000|2021-11-19 06:30:40|43834.4|43814.4|43831.1|43811.1|43834.4|43814.4|43831.1|43811.1|5
1637303450000|2021-11-19 06:30:50|43826.6|43806.6|43826.6|43806.6|43831.6|43811.6|43824.4|43804.4|1
1637303460000|2021-11-19 06:31:00|43826.9|43806.9|43819.4|43799.4|43826.9|43806.9|43819.4|43799.4|5
1637303470000|2021-11-19 06:31:10|43819.1|43799.1|43821.6|43801.6|43821.6|43801.6|43816.6|43796.6|1
1637303480000|2021-11-19 06:31:20|43823.8|43803.8|43826.6|43806.6|43826.6|43806.6|43823.8|43803.8|2
1637303490000|2021-11-19 06:31:30|43824.1|43804.1|43829.1|43809.1|43829.1|43809.1|43824.1|43804.1|9
1637303500000|2021-11-19 06:31:40|43831.3|43811.3|43827.1|43807.1|43831.3|43811.3|43826.9|43806.9|2
1637303510000|2021-11-19 06:31:50|43826.9|43806.9|43816.6|43796.6|43826.9|43806.9|43812.1|43792.1|6
1637303520000|2021-11-19 06:32:00|43816.9|43796.9|43841.6|43821.6|43843.8|43823.8|43816.9|43796.9|7
1637303530000|2021-11-19 06:32:10|43839.4|43819.4|43826.6|43806.6|43839.4|43819.4|43826.6|43806.6|3
1637303540000|2021-11-19 06:32:20|43826.9|43806.9|43827.1|43807.1|43827.1|43807.1|43826.9|43806.9|3
1637303550000|2021-11-19 06:32:30|43826.6|43806.6|43831.6|43811.6|43831.6|43811.6|43826.6|43806.6|1
1637303560000|2021-11-19 06:32:40|43834.1|43814.1|43836.9|43816.9|43843.8|43823.8|43834.1|43814.1|7
1637303570000|2021-11-19 06:32:50|43837.1|43817.1|43836.6|43816.6|43839.4|43819.4|43836.6|43816.6|6
1637303580000|2021-11-19 06:33:00|43837.1|43817.1|43834.6|43814.6|43839.4|43819.4|43834.6|43814.6|4
1637303590000|2021-11-19 06:33:10|43834.9|43814.9|43837.1|43817.1|43841.6|43821.6|43834.6|43814.6|1
1637303600000|2021-11-19 06:33:20|43834.9|43814.9|43834.6|43814.6|43834.9|43814.9|43834.6|43814.6|0
1637303610000|2021-11-19 06:33:30|43834.4|43814.4|43846.6|43826.6|43849.1|43829.1|43826.9|43806.9|22
1637303620000|2021-11-19 06:33:40|43846.9|43826.9|43846.6|43826.6|43851.6|43831.6|43846.6|43826.6|1
1637303630000|2021-11-19 06:33:50|43846.9|43826.9|43826.9|43806.9|43846.9|43826.9|43826.9|43806.9|5
1637303640000|2021-11-19 06:34:00|43824.6|43804.6|43836.9|43816.9|43841.3|43821.3|43824.6|43804.6|1
1637303650000|2021-11-19 06:34:10|43834.4|43814.4|43841.6|43821.6|43844.1|43824.1|43834.4|43814.4|3
1637303660000|2021-11-19 06:34:20|43839.1|43819.1|43841.6|43821.6|43841.6|43821.6|43839.1|43819.1|1
1637303670000|2021-11-19 06:34:30|43844.1|43824.1|43836.9|43816.9|43846.6|43826.6|43836.9|43816.9|3
1637303680000|2021-11-19 06:34:40|43841.6|43821.6|43844.4|43824.4|43844.4|43824.4|43841.6|43821.6|2
1637303690000|2021-11-19 06:34:50|43842.1|43822.1|43842.1|43822.1|43842.1|43822.1|43842.1|43822.1|0
1637303700000|2021-11-19 06:35:00|43846.6|43826.6|43849.4|43829.4|43849.6|43829.6|43846.6|43826.6|4
1637303710000|2021-11-19 06:35:10|43849.6|43829.6|43846.9|43826.9|43849.9|43829.9|43846.9|43826.9|3
1637303720000|2021-11-19 06:35:20|43849.4|43829.4|43856.6|43836.6|43856.6|43836.6|43849.4|43829.4|2
1637303730000|2021-11-19 06:35:30|43856.9|43836.9|43861.6|43841.6|43861.6|43841.6|43856.9|43836.9|4
1637303760000|2021-11-19 06:36:00|43866.6|43846.6|43871.6|43851.6|43871.9|43851.9|43866.6|43846.6|9
1637303770000|2021-11-19 06:36:10|43869.4|43849.4|43871.6|43851.6|43871.6|43851.6|43866.9|43846.9|1
1637303780000|2021-11-19 06:36:20|43871.9|43851.9|43866.9|43846.9|43871.9|43851.9|43866.9|43846.9|2
1637303790000|2021-11-19 06:36:30|43869.4|43849.4|43866.3|43846.3|43869.6|43849.6|43866.3|43846.3|3
1637303800000|2021-11-19 06:36:40|43861.6|43841.6|43857.1|43837.1|43861.6|43841.6|43856.6|43836.6|2
1637303810000|2021-11-19 06:36:50|43856.6|43836.6|43866.6|43846.6|43866.6|43846.6|43856.6|43836.6|0
1637303820000|2021-11-19 06:37:00|43864.4|43844.4|43864.1|43844.1|43866.6|43846.6|43861.9|43841.9|1
1637303830000|2021-11-19 06:37:10|43861.9|43841.9|43861.6|43841.6|43866.6|43846.6|43861.6|43841.6|1
1637303840000|2021-11-19 06:37:20|43864.1|43844.1|43861.6|43841.6|43864.4|43844.4|43861.6|43841.6|0
1637303850000|2021-11-19 06:37:30|43866.6|43846.6|43864.1|43844.1|43866.6|43846.6|43861.6|43841.6|2
1637303860000|2021-11-19 06:37:40|43866.6|43846.6|43866.6|43846.6|43866.6|43846.6|43866.6|43846.6|0
1637303870000|2021-11-19 06:37:50|43871.6|43851.6|43878.8|43858.8|43878.8|43858.8|43871.6|43851.6|0
1637303880000|2021-11-19 06:38:00|43876.6|43856.6|43881.6|43861.6|43881.6|43861.6|43876.6|43856.6|5
1637303890000|2021-11-19 06:38:10|43876.9|43856.9|43881.6|43861.6|43881.6|43861.6|43876.9|43856.9|0
1637303900000|2021-11-19 06:38:20|43881.9|43861.9|43886.6|43866.6|43886.6|43866.6|43881.9|43861.9|2
1637303910000|2021-11-19 06:38:30|43884.4|43864.4|43879.1|43859.1|43886.6|43866.6|43879.1|43859.1|7
1637303920000|2021-11-19 06:38:40|43878.8|43858.8|43876.6|43856.6|43881.6|43861.6|43876.6|43856.6|4
1637303930000|2021-11-19 06:38:50|43871.6|43851.6|43876.6|43856.6|43876.6|43856.6|43871.6|43851.6|1
1637303940000|2021-11-19 06:39:00|43876.9|43856.9|43874.1|43854.1|43879.1|43859.1|43874.1|43854.1|4
1637303950000|2021-11-19 06:39:10|43876.6|43856.6|43871.6|43851.6|43876.6|43856.6|43869.1|43849.1|5
1637303960000|2021-11-19 06:39:20|43869.4|43849.4|43866.6|43846.6|43871.6|43851.6|43866.6|43846.6|8
1637303970000|2021-11-19 06:39:30|43868.8|43848.8|43874.4|43854.4|43874.4|43854.4|43868.8|43848.8|1
1637303980000|2021-11-19 06:39:40|43871.6|43851.6|43876.9|43856.9|43881.6|43861.6|43871.6|43851.6|4
1637303990000|2021-11-19 06:39:50|43877.1|43857.1|43881.6|43861.6|43884.1|43864.1|43876.6|43856.6|2
1637304000000|2021-11-19 06:40:00|43879.1|43859.1|43873.8|43853.8|43879.1|43859.1|43873.8|43853.8|3
1637304010000|2021-11-19 06:40:10|43871.6|43851.6|43856.6|43836.6|43871.6|43851.6|43856.6|43836.6|8
1637304020000|2021-11-19 06:40:20|43854.1|43834.1|43859.1|43839.1|43859.1|43839.1|43851.6|43831.6|2
1637304030000|2021-11-19 06:40:30|43856.6|43836.6|43841.6|43821.6|43859.1|43839.1|43836.6|43816.6|5
1637304040000|2021-11-19 06:40:40|43844.1|43824.1|43849.1|43829.1|43851.6|43831.6|43844.1|43824.1|4
1637304050000|2021-11-19 06:40:50|43851.6|43831.6|43851.9|43831.9|43856.6|43836.6|43851.6|43831.6|3
1637304060000|2021-11-19 06:41:00|43846.9|43826.9|43849.4|43829.4|43849.4|43829.4|43844.6|43824.6|2
1637304070000|2021-11-19 06:41:10|43851.9|43831.9|43856.9|43836.9|43856.9|43836.9|43851.9|43831.9|2
1637304080000|2021-11-19 06:41:20|43857.1|43837.1|43862.1|43842.1|43864.6|43844.6|43857.1|43837.1|4
1637304090000|2021-11-19 06:41:30|43857.1|43837.1|43852.1|43832.1|43857.1|43837.1|43849.6|43829.6|5
1637304100000|2021-11-19 06:41:40|43851.6|43831.6|43846.9|43826.9|43851.6|43831.6|43842.1|43822.1|6
1637304110000|2021-11-19 06:41:50|43844.6|43824.6|43851.6|43831.6|43851.6|43831.6|43842.1|43822.1|17
1637304120000|2021-11-19 06:42:00|43853.8|43833.8|43851.6|43831.6|43869.6|43849.6|43851.6|43831.6|18
1637304130000|2021-11-19 06:42:10|43851.9|43831.9|43847.1|43827.1|43851.9|43831.9|43847.1|43827.1|3
1637304140000|2021-11-19 06:42:20|43844.6|43824.6|43842.1|43822.1|43846.9|43826.9|43842.1|43822.1|2
1637304150000|2021-11-19 06:42:30|43841.9|43821.9|43841.6|43821.6|43842.1|43822.1|43841.6|43821.6|7
1637304160000|2021-11-19 06:42:40|43839.4|43819.4|43844.4|43824.4|43844.4|43824.4|43831.9|43811.9|3
1637304170000|2021-11-19 06:42:50|43844.6|43824.6|43846.9|43826.9|43846.9|43826.9|43842.1|43822.1|6
1637304180000|2021-11-19 06:43:00|||||||||2
1637304190000|2021-11-19 06:43:10|43847.1|43827.1|43854.4|43834.4|43854.4|43834.4|43847.1|43827.1|5
1637304200000|2021-11-19 06:43:20|43854.6|43834.6|43859.4|43839.4|43859.4|43839.4|43854.4|43834.4|1
1637304210000|2021-11-19 06:43:30|43857.1|43837.1|43861.9|43841.9|43861.9|43841.9|43857.1|43837.1|4
1637304220000|2021-11-19 06:43:40|43862.1|43842.1|43857.1|43837.1|43862.1|43842.1|43857.1|43837.1|1
1637304230000|2021-11-19 06:43:50|43854.9|43834.9|43857.1|43837.1|43857.1|43837.1|43854.6|43834.6|5
1637304240000|2021-11-19 06:44:00|43854.4|43834.4|43876.6|43856.6|43876.9|43856.9|43854.4|43834.4|32
1637304250000|2021-11-19 06:44:10|43876.9|43856.9|43874.4|43854.4|43876.9|43856.9|43872.1|43852.1|1
1637304260000|2021-11-19 06:44:20|43876.6|43856.6|43859.6|43839.6|43876.6|43856.6|43859.6|43839.6|3
1637304270000|2021-11-19 06:44:30|43852.1|43832.1|43849.6|43829.6|43852.1|43832.1|43849.6|43829.6|2
1637304280000|2021-11-19 06:44:40|43847.1|43827.1|43842.1|43822.1|43847.1|43827.1|43842.1|43822.1|4
1637304290000|2021-11-19 06:44:50|43839.4|43819.4|43837.1|43817.1|43839.4|43819.4|43837.1|43817.1|7
1637304300000|2021-11-19 06:45:00|43836.9|43816.9|43831.9|43811.9|43836.9|43816.9|43831.6|43811.6|2
1637304310000|2021-11-19 06:45:10|43832.1|43812.1|43816.2|43796.2|43832.1|43812.1|43815.9|43795.9|13
1637304320000|2021-11-19 06:45:20|43811.5|43791.5|43816.2|43796.2|43816.5|43796.5|43809|43789|11
1637304330000|2021-11-19 06:45:30|43816.5|43796.5|43828.7|43808.7|43828.7|43808.7|43816.5|43796.5|3
1637304340000|2021-11-19 06:45:40|43829|43809|43819.2|43799.2|43829|43809|43819.2|43799.2|9
1637304350000|2021-11-19 06:45:50|43819|43799|43817|43797|43821.7|43801.7|43817|43797|19
1637304360000|2021-11-19 06:46:00|43819.5|43799.5|43829.2|43809.2|43836.5|43816.5|43819.5|43799.5|13
1637304370000|2021-11-19 06:46:10|43826.7|43806.7|43807.3|43787.3|43826.7|43806.7|43807|43787|15
1637304380000|2021-11-19 06:46:20|43809.5|43789.5|43807.3|43787.3|43809.5|43789.5|43807.3|43787.3|0
1637304390000|2021-11-19 06:46:30|43809.5|43789.5|43812|43792|43812|43792|43809.5|43789.5|3
1637304400000|2021-11-19 06:46:40|43814.2|43794.2|43812.5|43792.5|43814.8|43794.8|43809.8|43789.8|7
1637304410000|2021-11-19 06:46:50|43814.8|43794.8|43814.8|43794.8|43814.8|43794.8|43812.5|43792.5|0
1637304420000|2021-11-19 06:47:00|43812.5|43792.5|43814.8|43794.8|43814.8|43794.8|43812.5|43792.5|0
1637304430000|2021-11-19 06:47:10|43815.3|43795.3|43812.5|43792.5|43817.5|43797.5|43812.5|43792.5|7
1637304440000|2021-11-19 06:47:20|43810|43790|43819.5|43799.5|43824.2|43804.2|43810|43790|12
1637304450000|2021-11-19 06:47:30|43821.7|43801.7|43822|43802|43824.2|43804.2|43821.7|43801.7|4
1637304460000|2021-11-19 06:47:40|43819.8|43799.8|43815|43795|43819.8|43799.8|43815|43795|6
1637304470000|2021-11-19 06:47:50|43812.8|43792.8|43817.5|43797.5|43817.5|43797.5|43812.8|43792.8|1
1637304480000|2021-11-19 06:48:00|43820|43800|43814.8|43794.8|43820|43800|43814.8|43794.8|6
1637304490000|2021-11-19 06:48:10|43812.5|43792.5|43805|43785|43812.5|43792.5|43805|43785|6
1637304500000|2021-11-19 06:48:20|43802.8|43782.8|43800.3|43780.3|43802.8|43782.8|43800.3|43780.3|5
1637304510000|2021-11-19 06:48:30|43798|43778|43798|43778|43798|43778|43795.5|43775.5|2
1637304520000|2021-11-19 06:48:40|43798.3|43778.3|43798|43778|43798.3|43778.3|43798|43778|1
1637304530000|2021-11-19 06:48:50|43795.5|43775.5|43797.8|43777.8|43797.8|43777.8|43795.5|43775.5|5
1637304540000|2021-11-19 06:49:00|43798|43778|43797.8|43777.8|43798|43778|43797.8|43777.8|3
1637304550000|2021-11-19 06:49:10|43798|43778|43797.8|43777.8|43798|43778|43797.8|43777.8|2
1637304560000|2021-11-19 06:49:20|43795.5|43775.5|43795.5|43775.5|43795.5|43775.5|43795.5|43775.5|1
1637304570000|2021-11-19 06:49:30|43797.8|43777.8|43795.3|43775.3|43797.8|43777.8|43795.3|43775.3|6
1637304580000|2021-11-19 06:49:40|43790.3|43770.3|43785.5|43765.5|43790.3|43770.3|43785.5|43765.5|5
1637304590000|2021-11-19 06:49:50|43782.5|43762.5|43787.3|43767.3|43787.3|43767.3|43782.5|43762.5|6
1637304600000|2021-11-19 06:50:00|43787.5|43767.5|43789.8|43769.8|43792.5|43772.5|43787.5|43767.5|0
1637304610000|2021-11-19 06:50:10|43792.3|43772.3|43790|43770|43792.5|43772.5|43787.5|43767.5|10
1637304620000|2021-11-19 06:50:20|43794.8|43774.8|43795|43775|43799.8|43779.8|43794.8|43774.8|5
1637304630000|2021-11-19 06:50:30|43794.8|43774.8|43792.5|43772.5|43794.8|43774.8|43792.5|43772.5|3
1637304640000|2021-11-19 06:50:40|43790.3|43770.3|43790.3|43770.3|43790.3|43770.3|43790.3|43770.3|0
1637304650000|2021-11-19 06:50:50|43792.3|43772.3|43794.8|43774.8|43794.8|43774.8|43792.3|43772.3|10
1637304660000|2021-11-19 06:51:00|43795|43775|43794.8|43774.8|43799.5|43779.5|43794.8|43774.8|8
1637304670000|2021-11-19 06:51:10|43794.5|43774.5|43794.2|43774.2|43799.2|43779.2|43794.2|43774.2|6
1637304680000|2021-11-19 06:51:20|43792|43772|43789.8|43769.8|43792|43772|43789.8|43769.8|4
1637304690000|2021-11-19 06:51:30|43787.5|43767.5|43789.5|43769.5|43789.8|43769.8|43787.3|43767.3|2
1637304700000|2021-11-19 06:51:40|43789.8|43769.8|43789.2|43769.2|43789.8|43769.8|43784.8|43764.8|3
1637304710000|2021-11-19 06:51:50|43791.5|43771.5|43787|43767|43791.5|43771.5|43787|43767|1
1637304720000|2021-11-19 06:52:00|43789.2|43769.2|43787|43767|43792|43772|43784.8|43764.8|9
1637304730000|2021-11-19 06:52:10|43784.8|43764.8|43789.2|43769.2|43789.8|43769.8|43784.8|43764.8|6
1637304740000|2021-11-19 06:52:20|43787|43767|43786.7|43766.7|43789.5|43769.5|43779.8|43759.8|5
1637304750000|2021-11-19 06:52:30|43789|43769|43784.2|43764.2|43789|43769|43782|43762|1
1637304760000|2021-11-19 06:52:40|43782|43762|43779.5|43759.5|43782|43762|43777|43757|7
1637304770000|2021-11-19 06:52:50|43779.2|43759.2|43779.2|43759.2|43779.5|43759.5|43776.7|43756.7|2
1637304780000|2021-11-19 06:53:00|43779.5|43759.5|43794.5|43774.5|43794.8|43774.8|43779.5|43759.5|4
1637304790000|2021-11-19 06:53:10|43799.2|43779.2|43799.5|43779.5|43809.2|43789.2|43794.5|43774.5|12
1637304800000|2021-11-19 06:53:20|43799.8|43779.8|43801.7|43781.7|43802|43782|43799.2|43779.2|6
1637304810000|2021-11-19 06:53:30|43804.2|43784.2|43819|43799|43819|43799|43804.2|43784.2|16
1637304820000|2021-11-19 06:53:40|43821.2|43801.2|43820.1|43800.1|43828.2|43808.2|43820.1|43800.1|12
1637304830000|2021-11-19 06:53:50|43822.6|43802.6|43830.1|43810.1|43830.1|43810.1|43820.4|43800.4|6
1637304840000|2021-11-19 06:54:00|43829.9|43809.9|43840.1|43820.1|43842.6|43822.6|43829.9|43809.9|11
1637304850000|2021-11-19 06:54:10|43842.4|43822.4|43839.9|43819.9|43842.4|43822.4|43837.4|43817.4|4
1637304860000|2021-11-19 06:54:20|43842.1|43822.1|43842.6|43822.6|43849.9|43829.9|43842.1|43822.1|8
1637304870000|2021-11-19 06:54:30|43844.9|43824.9|43839.9|43819.9|43844.9|43824.9|43834.9|43814.9|10
1637304880000|2021-11-19 06:54:40|43837.6|43817.6|43851.9|43831.9|43854.1|43834.1|43832.6|43812.6|10
1637304890000|2021-11-19 06:54:50|43854.4|43834.4|43849.1|43829.1|43854.4|43834.4|43846.9|43826.9|5
1637304900000|2021-11-19 06:55:00|43846.6|43826.6|43836.9|43816.9|43846.6|43826.6|43836.9|43816.9|7
1637304910000|2021-11-19 06:55:10|43839.1|43819.1|43834.4|43814.4|43839.1|43819.1|43834.4|43814.4|19
1637304920000|2021-11-19 06:55:20|43836.6|43816.6|43836.9|43816.9|43837.1|43817.1|43836.6|43816.6|7
1637304930000|2021-11-19 06:55:30|43839.4|43819.4|43851.6|43831.6|43856.6|43836.6|43839.1|43819.1|6
1637304940000|2021-11-19 06:55:40|43849.4|43829.4|43846.9|43826.9|43851.6|43831.6|43846.9|43826.9|2
1637304950000|2021-11-19 06:55:50|43849.1|43829.1|43846.6|43826.6|43851.6|43831.6|43846.6|43826.6|5
1637304960000|2021-11-19 06:56:00|43846.9|43826.9|43846.9|43826.9|43846.9|43826.9|43846.9|43826.9|0
1637304970000|2021-11-19 06:56:10|43851.6|43831.6|43851.6|43831.6|43854.1|43834.1|43851.6|43831.6|4
1637304980000|2021-11-19 06:56:20|43854.4|43834.4|43856.6|43836.6|43856.6|43836.6|43851.6|43831.6|0
1637304990000|2021-11-19 06:56:30|43858.8|43838.8|43856.6|43836.6|43861.6|43841.6|43854.1|43834.1|3
1637305000000|2021-11-19 06:56:40|43851.6|43831.6|43849.4|43829.4|43851.6|43831.6|43849.4|43829.4|1
1637305010000|2021-11-19 06:56:50|43847.1|43827.1|43846.6|43826.6|43849.4|43829.4|43841.9|43821.9|0
1637305020000|2021-11-19 06:57:00|43844.4|43824.4|43851.9|43831.9|43854.4|43834.4|43841.6|43821.6|3
1637305030000|2021-11-19 06:57:10|43854.1|43834.1|43851.6|43831.6|43856.6|43836.6|43851.6|43831.6|1
1637305040000|2021-11-19 06:57:20|43851.9|43831.9|43851.6|43831.6|43856.3|43836.3|43851.6|43831.6|1
1637305050000|2021-11-19 06:57:30|43854.1|43834.1|43851.6|43831.6|43854.1|43834.1|43849.4|43829.4|0
1637305060000|2021-11-19 06:57:40|43849.4|43829.4|43846.6|43826.6|43851.6|43831.6|43846.6|43826.6|0
1637305070000|2021-11-19 06:57:50|43844.1|43824.1|43841.6|43821.6|43844.1|43824.1|43841.6|43821.6|0
1637305080000|2021-11-19 06:58:00|43844.1|43824.1|43838.8|43818.8|43844.1|43824.1|43838.8|43818.8|16
1637305090000|2021-11-19 06:58:10|43836.3|43816.3|43831.6|43811.6|43836.3|43816.3|43826.6|43806.6|12
1637305110000|2021-11-19 06:58:30|43831.9|43811.9|43831.9|43811.9|43831.9|43811.9|43831.9|43811.9|0
1637305120000|2021-11-19 06:58:40|43834.1|43814.1|43836.9|43816.9|43839.4|43819.4|43834.1|43814.1|1
1637305130000|2021-11-19 06:58:50|43836.6|43816.6|43837.1|43817.1|43837.1|43817.1|43834.4|43814.4|2
1637305140000|2021-11-19 06:59:00|43836.9|43816.9|43836.9|43816.9|43836.9|43816.9|43834.4|43814.4|3
1637305150000|2021-11-19 06:59:10|43841.6|43821.6|43846.9|43826.9|43849.1|43829.1|43841.6|43821.6|1
1637305160000|2021-11-19 06:59:20|43849.1|43829.1|43844.4|43824.4|43849.1|43829.1|43844.4|43824.4|5
1637305170000|2021-11-19 06:59:30|43846.6|43826.6|43846.6|43826.6|43851.6|43831.6|43844.4|43824.4|6
1637305180000|2021-11-19 06:59:40|43844.4|43824.4|43839.6|43819.6|43846.6|43826.6|43839.6|43819.6|2
1637305190000|2021-11-19 06:59:50|43841.9|43821.9|43846.6|43826.6|43849.1|43829.1|43839.6|43819.6|1
1637305200000|2021-11-19 07:00:00|43849.1|43829.1|43846.6|43826.6|43849.1|43829.1|43841.6|43821.6|7
1637305210000|2021-11-19 07:00:10|43851.6|43831.6|43846.9|43826.9|43851.6|43831.6|43844.6|43824.6|7
1637305230000|2021-11-19 07:00:30|43846.6|43826.6|43846.6|43826.6|43846.6|43826.6|43846.6|43826.6|1
1637305240000|2021-11-19 07:00:40|43844.4|43824.4|43844.4|43824.4|43844.4|43824.4|43844.4|43824.4|1
1637305260000|2021-11-19 07:01:00|43844.1|43824.1|43834.4|43814.4|43844.1|43824.1|43834.4|43814.4|8
1637305280000|2021-11-19 07:01:20|43834.1|43814.1|43834.1|43814.1|43836.6|43816.6|43834.1|43814.1|3
1637305290000|2021-11-19 07:01:30|43831.9|43811.9|43817.4|43797.4|43831.9|43811.9|43817.4|43797.4|12
1637305300000|2021-11-19 07:01:40|43817.1|43797.1|43817.1|43797.1|43817.1|43797.1|43817.1|43797.1|2
1637305320000|2021-11-19 07:02:00|43814.1|43794.1|43806.6|43786.6|43814.1|43794.1|43806.6|43786.6|8
1637305330000|2021-11-19 07:02:10|43804.4|43784.4|43804.4|43784.4|43804.4|43784.4|43801.6|43781.6|7
1637305340000|2021-11-19 07:02:20|43802.1|43782.1|43802.1|43782.1|43802.1|43782.1|43802.1|43782.1|1
1637305350000|2021-11-19 07:02:30|43801.9|43781.9|43801.9|43781.9|43801.9|43781.9|43799.6|43779.6|4
1637305360000|2021-11-19 07:02:40|43797.1|43777.1|43796.6|43776.6|43797.1|43777.1|43796.1|43776.1|3
1637305370000|2021-11-19 07:02:50|43794.4|43774.4|43794.4|43774.4|43799.4|43779.4|43794.4|43774.4|4
1637305380000|2021-11-19 07:03:00|43794.6|43774.6|43799.6|43779.6|43799.6|43779.6|43794.6|43774.6|8
1637305390000|2021-11-19 07:03:10|43799.9|43779.9|43799.9|43779.9|43799.9|43779.9|43799.9|43779.9|0
1637305400000|2021-11-19 07:03:20|43804.4|43784.4|43804.4|43784.4|43804.6|43784.6|43804.4|43784.4|4
1637305410000|2021-11-19 07:03:30|43804.6|43784.6|43806.6|43786.6|43806.6|43786.6|43801.9|43781.9|2
1637305420000|2021-11-19 07:03:40|43804.6|43784.6|43809.4|43789.4|43811.6|43791.6|43804.6|43784.6|20
1637305430000|2021-11-19 07:03:50|43806.9|43786.9|43806.9|43786.9|43806.9|43786.9|43806.9|43786.9|0
1637305440000|2021-11-19 07:04:00|43809.1|43789.1|43806.9|43786.9|43809.1|43789.1|43806.9|43786.9|1
1637305460000|2021-11-19 07:04:20|43809.4|43789.4|43824.6|43804.6|43824.6|43804.6|43809.4|43789.4|4
1637305470000|2021-11-19 07:04:30|43827.1|43807.1|43834.4|43814.4|43834.4|43814.4|43827.1|43807.1|13
1637305480000|2021-11-19 07:04:40|43832.1|43812.1|43834.4|43814.4|43834.4|43814.4|43831.9|43811.9|1
1637305490000|2021-11-19 07:04:50|43826.6|43806.6|43824.1|43804.1|43826.6|43806.6|43824.1|43804.1|5
1637305500000|2021-11-19 07:05:00|43826.6|43806.6|43824.4|43804.4|43826.6|43806.6|43824.4|43804.4|1
1637305510000|2021-11-19 07:05:10|43822.1|43802.1|43822.1|43802.1|43824.4|43804.4|43821.6|43801.6|0
1637305520000|2021-11-19 07:05:20|43824.4|43804.4|43824.4|43804.4|43824.4|43804.4|43824.4|43804.4|0
1637305540000|2021-11-19 07:05:40|43822.1|43802.1|43822.1|43802.1|43822.1|43802.1|43822.1|43802.1|2
1637305550000|2021-11-19 07:05:50|43824.4|43804.4|43819.4|43799.4|43826.9|43806.9|43819.4|43799.4|4
1637305570000|2021-11-19 07:06:10|43819.1|43799.1|43819.1|43799.1|43819.1|43799.1|43819.1|43799.1|1
1637305590000|2021-11-19 07:06:30|43826.6|43806.6|43829.3|43809.3|43831.6|43811.6|43826.6|43806.6|2
1637305600000|2021-11-19 07:06:40|43827.1|43807.1|43827.1|43807.1|43827.1|43807.1|43827.1|43807.1|0
1637305610000|2021-11-19 07:06:50|43821.6|43801.6|43821.6|43801.6|43821.6|43801.6|43821.6|43801.6|1
1637305620000|2021-11-19 07:07:00|43823.8|43803.8|43823.8|43803.8|43823.8|43803.8|43823.8|43803.8|5
1637305630000|2021-11-19 07:07:10|43821.6|43801.6|43823.8|43803.8|43823.8|43803.8|43821.6|43801.6|0
1637305640000|2021-11-19 07:07:20|43826.6|43806.6|43836.6|43816.6|43836.6|43816.6|43826.6|43806.6|3
1637305650000|2021-11-19 07:07:30|43838.8|43818.8|43851.6|43831.6|43851.6|43831.6|43838.8|43818.8|7
1637305660000|2021-11-19 07:07:40|43856.3|43836.3|43856.3|43836.3|43856.3|43836.3|43856.3|43836.3|4
1637305670000|2021-11-19 07:07:50|43854.3|43834.3|43844.3|43824.3|43854.3|43834.3|43844.3|43824.3|9
1637305680000|2021-11-19 07:08:00|43844.1|43824.1|43844.3|43824.3|43844.3|43824.3|43844.1|43824.1|1
1637305690000|2021-11-19 07:08:10|43839.3|43819.3|43837.1|43817.1|43841.8|43821.8|43837.1|43817.1|4
1637305700000|2021-11-19 07:08:20|43827.1|43807.1|43819.3|43799.3|43827.1|43807.1|43819.3|43799.3|7
1637305710000|2021-11-19 07:08:30|43812.6|43792.6|43812.6|43792.6|43812.6|43792.6|43812.6|43792.6|0
1637305720000|2021-11-19 07:08:40|43812.4|43792.4|43812.4|43792.4|43814.6|43794.6|43812.4|43792.4|0
1637305730000|2021-11-19 07:08:50|43812.1|43792.1|43811.8|43791.8|43812.1|43792.1|43811.8|43791.8|2
1637305740000|2021-11-19 07:09:00|43812.1|43792.1|43809.6|43789.6|43812.1|43792.1|43809.3|43789.3|3
1637305750000|2021-11-19 07:09:10|43811.6|43791.6|43809.3|43789.3|43811.6|43791.6|43809.3|43789.3|0
1637305770000|2021-11-19 07:09:30|||||||||1
1637305780000|2021-11-19 07:09:40|43807.1|43787.1|43807.1|43787.1|43807.1|43787.1|43807.1|43787.1|0
1637305790000|2021-11-19 07:09:50|43812.1|43792.1|43812.1|43792.1|43812.1|43792.1|43812.1|43792.1|1
1637305810000|2021-11-19 07:10:10|43817.1|43797.1|43819.3|43799.3|43819.3|43799.3|43817.1|43797.1|4
1637305820000|2021-11-19 07:10:20|43817.1|43797.1|43822.1|43802.1|43822.1|43802.1|43814.9|43794.9|7
1637305830000|2021-11-19 07:10:30|43821.8|43801.8|43824.3|43804.3|43824.3|43804.3|43821.8|43801.8|0
1637305840000|2021-11-19 07:10:40|43821.8|43801.8|43824.3|43804.3|43824.3|43804.3|43821.8|43801.8|1
1637305850000|2021-11-19 07:10:50|43821.8|43801.8|43824.3|43804.3|43824.3|43804.3|43821.8|43801.8|0
1637305860000|2021-11-19 07:11:00|43822.1|43802.1|43824.3|43804.3|43826.8|43806.8|43821.8|43801.8|2
1637305870000|2021-11-19 07:11:10|43826.6|43806.6|43826.6|43806.6|43829.1|43809.1|43826.6|43806.6|1
1637305880000|2021-11-19 07:11:20|43819.1|43799.1|43819.3|43799.3|43819.3|43799.3|43819.1|43799.1|2
1637305890000|2021-11-19 07:11:30|43817.1|43797.1|43817.1|43797.1|43817.1|43797.1|43817.1|43797.1|0
1637305900000|2021-11-19 07:11:40|43816.8|43796.8|43816.8|43796.8|43819.3|43799.3|43814.3|43794.3|0
1637305910000|2021-11-19 07:11:50|43817.1|43797.1|43819.3|43799.3|43819.3|43799.3|43817.1|43797.1|0
1637305920000|2021-11-19 07:12:00|43821.6|43801.6|43826.1|43806.1|43826.1|43806.1|43821.6|43801.6|0
1637305930000|2021-11-19 07:12:10|43826.3|43806.3|43826.3|43806.3|43826.3|43806.3|43826.3|43806.3|0
1637305940000|2021-11-19 07:12:20|43826.6|43806.6|43826.6|43806.6|43829.1|43809.1|43826.6|43806.6|1
1637305950000|2021-11-19 07:12:30|43822.1|43802.1|43822.1|43802.1|43822.1|43802.1|43822.1|43802.1|3
1637305960000|2021-11-19 07:12:40|43821.6|43801.6|43821.6|43801.6|43821.6|43801.6|43821.6|43801.6|0
1637305970000|2021-11-19 07:12:50|43819.1|43799.1|43819.1|43799.1|43819.1|43799.1|43819.1|43799.1|0
1637305980000|2021-11-19 07:13:00|43821.6|43801.6|43816.6|43796.6|43821.6|43801.6|43814.3|43794.3|1
1637305990000|2021-11-19 07:13:10|43814.3|43794.3|43814.3|43794.3|43814.3|43794.3|43814.3|43794.3|0
1637306000000|2021-11-19 07:13:20|43816.6|43796.6|43816.6|43796.6|43816.6|43796.6|43814.3|43794.3|1
1637306030000|2021-11-19 07:13:50|43817.1|43797.1|43822.1|43802.1|43822.1|43802.1|43817.1|43797.1|2
1637306040000|2021-11-19 07:14:00|43824.3|43804.3|43827.1|43807.1|43829.1|43809.1|43824.3|43804.3|4
1637306050000|2021-11-19 07:14:10|43829.3|43809.3|43829.3|43809.3|43829.3|43809.3|43829.3|43809.3|0
1637306060000|2021-11-19 07:14:20|43827.1|43807.1|43827.1|43807.1|43827.1|43807.1|43826.8|43806.8|0
1637306070000|2021-11-19 07:14:30|43826.8|43806.8|43819.3|43799.3|43826.8|43806.8|43819.3|43799.3|3
1637306090000|2021-11-19 07:14:50|43819.6|43799.6|43817.1|43797.1|43819.6|43799.6|43817.1|43797.1|0
1637306100000|2021-11-19 07:15:00|43819.3|43799.3|43819.3|43799.3|43819.3|43799.3|43817.1|43797.1|2
1637306150000|2021-11-19 07:15:50|43821.6|43801.6|43821.6|43801.6|43821.6|43801.6|43821.6|43801.6|0
1637306160000|2021-11-19 07:16:00|43821.8|43801.8|43829.3|43809.3|43829.3|43809.3|43821.8|43801.8|6
1637306180000|2021-11-19 07:16:20|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|2
1637306190000|2021-11-19 07:16:30|43824.3|43804.3|43824.3|43804.3|43824.3|43804.3|43822.1|43802.1|1
1637306200000|2021-11-19 07:16:40|43822.1|43802.1|43824.3|43804.3|43824.3|43804.3|43822.1|43802.1|0
1637306220000|2021-11-19 07:17:00|43826.6|43806.6|43829.1|43809.1|43829.1|43809.1|43826.6|43806.6|1
1637306230000|2021-11-19 07:17:10|43836.8|43816.8|43841.6|43821.6|43841.6|43821.6|43836.8|43816.8|9
1637306240000|2021-11-19 07:17:20|43839.1|43819.1|43839.3|43819.3|43841.6|43821.6|43836.8|43816.8|2
1637306250000|2021-11-19 07:17:30|43839.6|43819.6|43836.6|43816.6|43839.6|43819.6|43836.6|43816.6|1
1637306260000|2021-11-19 07:17:40|43836.3|43816.3|43836.6|43816.6|43836.6|43816.6|43834.1|43814.1|0
1637306270000|2021-11-19 07:17:50|43834.1|43814.1|43836.6|43816.6|43836.6|43816.6|43834.1|43814.1|0
1637306280000|2021-11-19 07:18:00|43836.3|43816.3|43834.1|43814.1|43836.3|43816.3|43834.1|43814.1|0
1637306290000|2021-11-19 07:18:10|43829.3|43809.3|43831.6|43811.6|43831.6|43811.6|43829.3|43809.3|2
1637306300000|2021-11-19 07:18:20|43829.3|43809.3|43831.6|43811.6|43831.6|43811.6|43829.3|43809.3|1
1637306310000|2021-11-19 07:18:30|43829.3|43809.3|43826.8|43806.8|43829.3|43809.3|43826.8|43806.8|3
1637306320000|2021-11-19 07:18:40|||||||||2
1637306330000|2021-11-19 07:18:50|43829.6|43809.6|43829.6|43809.6|43829.6|43809.6|43829.6|43809.6|4
1637306340000|2021-11-19 07:19:00|43831.8|43811.8|43831.8|43811.8|43831.8|43811.8|43831.8|43811.8|1
1637306350000|2021-11-19 07:19:10|43834.3|43814.3|43827.1|43807.1|43834.3|43814.3|43827.1|43807.1|4
1637306360000|2021-11-19 07:19:20|43826.8|43806.8|43826.6|43806.6|43826.8|43806.8|43826.6|43806.6|3
1637306370000|2021-11-19 07:19:30|43824.1|43804.1|43824.3|43804.3|43824.3|43804.3|43821.8|43801.8|3
1637306380000|2021-11-19 07:19:40|43824.1|43804.1|43824.3|43804.3|43824.3|43804.3|43821.8|43801.8|1
1637306390000|2021-11-19 07:19:50|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|1
1637306410000|2021-11-19 07:20:10|43826.8|43806.8|43831.6|43811.6|43831.6|43811.6|43826.8|43806.8|8
1637306420000|2021-11-19 07:20:20|43833.8|43813.8|43831.6|43811.6|43833.8|43813.8|43831.6|43811.6|3
1637306430000|2021-11-19 07:20:30|43826.8|43806.8|43826.8|43806.8|43826.8|43806.8|43826.8|43806.8|0
1637306440000|2021-11-19 07:20:40|43821.8|43801.8|43821.8|43801.8|43821.8|43801.8|43821.8|43801.8|1
1637306450000|2021-11-19 07:20:50|43819.6|43799.6|43821.8|43801.8|43821.8|43801.8|43819.6|43799.6|2
1637306460000|2021-11-19 07:21:00|43821.6|43801.6|43821.8|43801.8|43821.8|43801.8|43819.3|43799.3|3
1637306470000|2021-11-19 07:21:10|43822.1|43802.1|43826.8|43806.8|43826.8|43806.8|43822.1|43802.1|4
1637306480000|2021-11-19 07:21:20|||||||||4
1637306490000|2021-11-19 07:21:30|43824.6|43804.6|43826.8|43806.8|43826.8|43806.8|43822.1|43802.1|7
1637306500000|2021-11-19 07:21:40|43827.1|43807.1|43824.3|43804.3|43829.3|43809.3|43824.3|43804.3|4
1637306510000|2021-11-19 07:21:50|43822.1|43802.1|43822.1|43802.1|43822.1|43802.1|43822.1|43802.1|0
1637306520000|2021-11-19 07:22:00|43819.3|43799.3|43816.8|43796.8|43819.3|43799.3|43816.8|43796.8|5
1637306530000|2021-11-19 07:22:10|43821.8|43801.8|43821.8|43801.8|43821.8|43801.8|43821.8|43801.8|2
1637306540000|2021-11-19 07:22:20|43819.3|43799.3|43817.1|43797.1|43819.3|43799.3|43817.1|43797.1|1
1637306550000|2021-11-19 07:22:30|43814.9|43794.9|43816.6|43796.6|43816.8|43796.8|43814.6|43794.6|1
1637306560000|2021-11-19 07:22:40|43816.8|43796.8|43811.8|43791.8|43816.8|43796.8|43811.8|43791.8|0
1637306590000|2021-11-19 07:23:10|||||||||4
1637306600000|2021-11-19 07:23:20|43811.6|43791.6|43808.8|43788.8|43811.6|43791.6|43808.8|43788.8|2
1637306610000|2021-11-19 07:23:30|43806.6|43786.6|43806.6|43786.6|43809.1|43789.1|43806.6|43786.6|0
1637306620000|2021-11-19 07:23:40|43804.3|43784.3|43806.6|43786.6|43809.3|43789.3|43804.3|43784.3|0
1637306630000|2021-11-19 07:23:50|43804.3|43784.3|43804.3|43784.3|43804.3|43784.3|43804.3|43784.3|1
1637306640000|2021-11-19 07:24:00|43804.1|43784.1|43804.1|43784.1|43804.1|43784.1|43804.1|43784.1|0
1637306650000|2021-11-19 07:24:10|43796.8|43776.8|43796.8|43776.8|43796.8|43776.8|43796.8|43776.8|2
1637306660000|2021-11-19 07:24:20|43792.4|43772.4|43792.4|43772.4|43792.4|43772.4|43792.4|43772.4|0
1637306670000|2021-11-19 07:24:30|43790.1|43770.1|43797.1|43777.1|43797.1|43777.1|43790.1|43770.1|9
1637306690000|2021-11-19 07:24:50|43797.4|43777.4|43797.1|43777.1|43797.4|43777.4|43797.1|43777.1|5
1637306700000|2021-11-19 07:25:00|43796.8|43776.8|43796.8|43776.8|43796.8|43776.8|43796.8|43776.8|0
1637306710000|2021-11-19 07:25:10|43794.6|43774.6|43792.1|43772.1|43794.6|43774.6|43792.1|43772.1|4
1637306720000|2021-11-19 07:25:20|||||||||1
1637306730000|2021-11-19 07:25:30|43791.8|43771.8|43789.6|43769.6|43791.8|43771.8|43789.6|43769.6|1
1637306740000|2021-11-19 07:25:40|43789.3|43769.3|43786.8|43766.8|43789.6|43769.6|43784.9|43764.9|2
1637306750000|2021-11-19 07:25:50|43782.1|43762.1|43782.1|43762.1|43782.1|43762.1|43782.1|43762.1|1
1637306760000|2021-11-19 07:26:00|43786.8|43766.8|43784.6|43764.6|43786.8|43766.8|43784.3|43764.3|4
1637306770000|2021-11-19 07:26:10|43786.8|43766.8|43786.8|43766.8|43786.8|43766.8|43786.8|43766.8|2
1637306780000|2021-11-19 07:26:20|43787.1|43767.1|43787.1|43767.1|43787.1|43767.1|43787.1|43767.1|0
1637306800000|2021-11-19 07:26:40|43786.8|43766.8|43786.8|43766.8|43786.8|43766.8|43786.8|43766.8|0
1637306820000|2021-11-19 07:27:00|43787.1|43767.1|43786.8|43766.8|43789.6|43769.6|43786.8|43766.8|3
1637306830000|2021-11-19 07:27:10|43784.3|43764.3|43784.3|43764.3|43784.6|43764.6|43784.3|43764.3|3
1637306840000|2021-11-19 07:27:20|43784.6|43764.6|43784.6|43764.6|43784.6|43764.6|43784.3|43764.3|1
1637306850000|2021-11-19 07:27:30|43786.8|43766.8|43794.3|43774.3|43794.3|43774.3|43786.8|43766.8|6
1637306860000|2021-11-19 07:27:40|43794.1|43774.1|43792.4|43772.4|43794.1|43774.1|43791.8|43771.8|1
1637306870000|2021-11-19 07:27:50|43796.8|43776.8|43796.8|43776.8|43796.8|43776.8|43794.3|43774.3|2
1637306890000|2021-11-19 07:28:10|43794.3|43774.3|43794.1|43774.1|43794.3|43774.3|43794.1|43774.1|2
1637306900000|2021-11-19 07:28:20|43791.8|43771.8|43789.3|43769.3|43791.8|43771.8|43789.3|43769.3|11
1637306910000|2021-11-19 07:28:30|43789.1|43769.1|43789.1|43769.1|43789.1|43769.1|43789.1|43769.1|0
1637306920000|2021-11-19 07:28:40|43789.3|43769.3|43791.6|43771.6|43791.6|43771.6|43789.1|43769.1|1
1637306930000|2021-11-19 07:28:50|43786.8|43766.8|43786.8|43766.8|43786.8|43766.8|43786.8|43766.8|0
1637306940000|2021-11-19 07:29:00|43789.3|43769.3|43786.8|43766.8|43791.6|43771.6|43786.8|43766.8|1
1637306950000|2021-11-19 07:29:10|43791.6|43771.6|43789.3|43769.3|43791.6|43771.6|43789.3|43769.3|0
1637306970000|2021-11-19 07:29:30|43791.8|43771.8|43791.8|43771.8|43791.8|43771.8|43791.8|43771.8|0
1637306990000|2021-11-19 07:29:50|43792.1|43772.1|43791.8|43771.8|43792.1|43772.1|43791.8|43771.8|7
1637307000000|2021-11-19 07:30:00|43789.3|43769.3|43792.1|43772.1|43792.1|43772.1|43789.3|43769.3|3
1637307010000|2021-11-19 07:30:10|43794.3|43774.3|43789.6|43769.6|43794.3|43774.3|43789.6|43769.6|3
1637307020000|2021-11-19 07:30:20|43787.4|43767.4|43787.1|43767.1|43789.6|43769.6|43786.8|43766.8|4
1637307030000|2021-11-19 07:30:30|43789.3|43769.3|43789.3|43769.3|43792.1|43772.1|43789.3|43769.3|4
1637307040000|2021-11-19 07:30:40|43787.1|43767.1|43792.1|43772.1|43794.3|43774.3|43787.1|43767.1|1
1637307050000|2021-11-19 07:30:50|43791.8|43771.8|43791.8|43771.8|43791.8|43771.8|43791.8|43771.8|0
1637307060000|2021-11-19 07:31:00|43789.6|43769.6|43792.1|43772.1|43792.1|43772.1|43789.6|43769.6|3
1637307070000|2021-11-19 07:31:10|43791.8|43771.8|43791.8|43771.8|43791.8|43771.8|43791.8|43771.8|2
1637307080000|2021-11-19 07:31:20|43787.1|43767.1|43787.1|43767.1|43787.1|43767.1|43784.9|43764.9|2
1637307090000|2021-11-19 07:31:30|43789.6|43769.6|43789.3|43769.3|43791.8|43771.8|43789.3|43769.3|2
1637307110000|2021-11-19 07:31:50|||||||||3
1637307120000|2021-11-19 07:32:00|43791.8|43771.8|43791.8|43771.8|43792.1|43772.1|43789.3|43769.3|3
1637307130000|2021-11-19 07:32:10|43789.3|43769.3|43791.8|43771.8|43791.8|43771.8|43789.3|43769.3|3
1637307140000|2021-11-19 07:32:20|43787.1|43767.1|43787.1|43767.1|43787.1|43767.1|43787.1|43767.1|1
1637307150000|2021-11-19 07:32:30|43787.4|43767.4|43791.8|43771.8|43791.8|43771.8|43787.4|43767.4|0
1637307160000|2021-11-19 07:32:40|43794.3|43774.3|43806.8|43786.8|43809.1|43789.1|43794.3|43774.3|12
1637307170000|2021-11-19 07:32:50|43811.3|43791.3|43811.3|43791.3|43811.3|43791.3|43806.8|43786.8|0
1637307190000|2021-11-19 07:33:10|43811.6|43791.6|43809.3|43789.3|43816.6|43796.6|43809.3|43789.3|5
1637307200000|2021-11-19 07:33:20|43811.6|43791.6|43816.8|43796.8|43816.8|43796.8|43811.6|43791.6|2
1637307210000|2021-11-19 07:33:30|||||||||1
1637307220000|2021-11-19 07:33:40|43817.1|43797.1|43817.1|43797.1|43817.1|43797.1|43817.1|43797.1|3
1637307230000|2021-11-19 07:33:50|43812.1|43792.1|43812.1|43792.1|43812.1|43792.1|43812.1|43792.1|6
1637307240000|2021-11-19 07:34:00|43816.8|43796.8|43816.8|43796.8|43816.8|43796.8|43816.8|43796.8|0
1637307260000|2021-11-19 07:34:20|43819.1|43799.1|43819.1|43799.1|43819.1|43799.1|43816.8|43796.8|1
1637307280000|2021-11-19 07:34:40|43824.9|43804.9|43829.3|43809.3|43829.3|43809.3|43824.9|43804.9|2
1637307290000|2021-11-19 07:34:50|43829.6|43809.6|43831.8|43811.8|43831.8|43811.8|43829.3|43809.3|0
1637307300000|2021-11-19 07:35:00|43834.1|43814.1|43824.6|43804.6|43834.3|43814.3|43824.6|43804.6|3
1637307310000|2021-11-19 07:35:10|43826.8|43806.8|43837.1|43817.1|43839.1|43819.1|43826.8|43806.8|7
1637307320000|2021-11-19 07:35:20|43839.3|43819.3|43841.8|43821.8|43841.8|43821.8|43839.3|43819.3|1
1637307330000|2021-11-19 07:35:30|43844.1|43824.1|43841.8|43821.8|43844.1|43824.1|43841.8|43821.8|0
1637307340000|2021-11-19 07:35:40|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|43841.8|43821.8|0
1637307350000|2021-11-19 07:35:50|43841.8|43821.8|43844.3|43824.3|43844.3|43824.3|43841.8|43821.8|2
1637307360000|2021-11-19 07:36:00|43844.1|43824.1|43839.6|43819.6|43844.1|43824.1|43837.1|43817.1|3
1637307370000|2021-11-19 07:36:10|43841.8|43821.8|43834.3|43814.3|43841.8|43821.8|43834.3|43814.3|7
1637307380000|2021-11-19 07:36:20|43831.8|43811.8|43831.8|43811.8|43831.8|43811.8|43831.8|43811.8|2
1637307390000|2021-11-19 07:36:30|43832.1|43812.1|43834.1|43814.1|43834.3|43814.3|43832.1|43812.1|0
1637307400000|2021-11-19 07:36:40|43834.3|43814.3|43836.8|43816.8|43836.8|43816.8|43834.3|43814.3|2
1637307410000|2021-11-19 07:36:50|43834.6|43814.6|43834.6|43814.6|43834.6|43814.6|43834.6|43814.6|0
1637307420000|2021-11-19 07:37:00|43836.8|43816.8|43834.6|43814.6|43836.8|43816.8|43834.6|43814.6|0
1637307430000|2021-11-19 07:37:10|43834.9|43814.9|43837.4|43817.4|43837.4|43817.4|43834.9|43814.9|1
1637307440000|2021-11-19 07:37:20|43839.6|43819.6|43841.8|43821.8|43844.3|43824.3|43839.6|43819.6|2
1637307460000|2021-11-19 07:37:40|43842.1|43822.1|43852.1|43832.1|43856.8|43836.8|43842.1|43822.1|9
1637307470000|2021-11-19 07:37:50|43854.3|43834.3|43857.1|43837.1|43862.1|43842.1|43854.3|43834.3|3
1637307480000|2021-11-19 07:38:00|43861.8|43841.8|43859.3|43839.3|43861.8|43841.8|43857.1|43837.1|0
1637307490000|2021-11-19 07:38:10|43857.1|43837.1|43857.1|43837.1|43859.3|43839.3|43857.1|43837.1|0
1637307500000|2021-11-19 07:38:20|||||||||1
1637307510000|2021-11-19 07:38:30|43861.8|43841.8|43857.1|43837.1|43861.8|43841.8|43857.1|43837.1|3
1637307520000|2021-11-19 07:38:40|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|1
1637307530000|2021-11-19 07:38:50|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|0
1637307540000|2021-11-19 07:39:00|43861.8|43841.8|43864.1|43844.1|43864.1|43844.1|43861.8|43841.8|2
1637307550000|2021-11-19 07:39:10|43861.8|43841.8|43854.3|43834.3|43861.8|43841.8|43854.3|43834.3|10
1637307560000|2021-11-19 07:39:20|43849.6|43829.6|43847.1|43827.1|43849.6|43829.6|43844.6|43824.6|1
1637307570000|2021-11-19 07:39:30|43842.1|43822.1|43846.8|43826.8|43851.8|43831.8|43842.1|43822.1|5
1637307580000|2021-11-19 07:39:40|43847.4|43827.4|43847.1|43827.1|43847.4|43827.4|43847.1|43827.1|2
1637307590000|2021-11-19 07:39:50|43846.8|43826.8|43846.8|43826.8|43846.8|43826.8|43846.8|43826.8|0
1637307600000|2021-11-19 07:40:00|43844.6|43824.6|43847.1|43827.1|43847.1|43827.1|43842.1|43822.1|1
1637307610000|2021-11-19 07:40:10|||||||||2
1637307630000|2021-11-19 07:40:30|||||||||3
1637307640000|2021-11-19 07:40:40|43849.3|43829.3|43844.3|43824.3|43849.6|43829.6|43844.3|43824.3|2
1637307650000|2021-11-19 07:40:50|43842.1|43822.1|43847.1|43827.1|43847.1|43827.1|43842.1|43822.1|1
1637307660000|2021-11-19 07:41:00|43849.3|43829.3|43849.3|43829.3|43849.3|43829.3|43849.3|43829.3|0
1637307670000|2021-11-19 07:41:10|43851.6|43831.6|43849.3|43829.3|43851.8|43831.8|43847.1|43827.1|3
1637307680000|2021-11-19 07:41:20|43847.1|43827.1|43847.1|43827.1|43849.3|43829.3|43847.1|43827.1|0
1637307690000|2021-11-19 07:41:30|43849.3|43829.3|43851.8|43831.8|43851.8|43831.8|43846.8|43826.8|0
1637307700000|2021-11-19 07:41:40|43849.6|43829.6|43849.6|43829.6|43849.6|43829.6|43844.6|43824.6|5
1637307710000|2021-11-19 07:41:50|43849.3|43829.3|43846.8|43826.8|43849.3|43829.3|43844.3|43824.3|0
1637307720000|2021-11-19 07:42:00|43844.3|43824.3|43846.8|43826.8|43847.1|43827.1|43844.3|43824.3|4
1637307730000|2021-11-19 07:42:10|43844.3|43824.3|43844.3|43824.3|43844.3|43824.3|43842.1|43822.1|0
1637307740000|2021-11-19 07:42:20|43842.1|43822.1|43846.6|43826.6|43846.6|43826.6|43842.1|43822.1|2
1637307750000|2021-11-19 07:42:30|43842.1|43822.1|43839.6|43819.6|43842.1|43822.1|43839.6|43819.6|1
1637307760000|2021-11-19 07:42:40|43836.8|43816.8|43836.6|43816.6|43836.8|43816.8|43836.6|43816.6|2
1637307770000|2021-11-19 07:42:50|43834.1|43814.1|43822.1|43802.1|43834.1|43814.1|43822.1|43802.1|4
1637307780000|2021-11-19 07:43:00|43819.6|43799.6|43819.1|43799.1|43819.6|43799.6|43819.1|43799.1|2
1637307790000|2021-11-19 07:43:10|43818.8|43798.8|43811.8|43791.8|43818.8|43798.8|43811.8|43791.8|0
1637307800000|2021-11-19 07:43:20|43806.8|43786.8|43806.8|43786.8|43807.1|43787.1|43806.8|43786.8|4
1637307810000|2021-11-19 07:43:30|43801.8|43781.8|43799.3|43779.3|43802.1|43782.1|43799.3|43779.3|11
1637307820000|2021-11-19 07:43:40|43801.6|43781.6|43799.3|43779.3|43801.6|43781.6|43799.3|43779.3|1
1637307830000|2021-11-19 07:43:50|43801.6|43781.6|43799.1|43779.1|43801.6|43781.6|43799.1|43779.1|0
1637307840000|2021-11-19 07:44:00|43799.3|43779.3|43797.1|43777.1|43801.8|43781.8|43797.1|43777.1|3
1637307850000|2021-11-19 07:44:10|43799.3|43779.3|43801.6|43781.6|43801.6|43781.6|43797.1|43777.1|2
1637307860000|2021-11-19 07:44:20|43799.3|43779.3|43799.3|43779.3|43799.3|43779.3|43797.1|43777.1|0
1637307870000|2021-11-19 07:44:30|43797.1|43777.1|43797.1|43777.1|43799.3|43779.3|43797.1|43777.1|1
1637307880000|2021-11-19 07:44:40|43799.3|43779.3|43807.1|43787.1|43809.3|43789.3|43797.1|43777.1|30
1637307890000|2021-11-19 07:44:50|43811.8|43791.8|43807.1|43787.1|43811.8|43791.8|43807.1|43787.1|2
1637307900000|2021-11-19 07:45:00|43811.8|43791.8|43819.3|43799.3|43819.6|43799.6|43811.8|43791.8|6
1637307920000|2021-11-19 07:45:20|43817.1|43797.1|43814.3|43794.3|43817.1|43797.1|43814.3|43794.3|2
1637307930000|2021-11-19 07:45:30|43816.8|43796.8|43816.8|43796.8|43816.8|43796.8|43816.8|43796.8|2
1637307940000|2021-11-19 07:45:40|43814.3|43794.3|43814.3|43794.3|43814.3|43794.3|43812.1|43792.1|1
1637307950000|2021-11-19 07:45:50|43816.6|43796.6|43819.3|43799.3|43819.3|43799.3|43814.3|43794.3|5
1637307960000|2021-11-19 07:46:00|43809.3|43789.3|43806.8|43786.8|43809.3|43789.3|43802.1|43782.1|4
1637307970000|2021-11-19 07:46:10|43802.1|43782.1|43806.8|43786.8|43807.1|43787.1|43802.1|43782.1|8
1637307980000|2021-11-19 07:46:20|43807.1|43787.1|43806.6|43786.6|43809.3|43789.3|43804.3|43784.3|4
1637307990000|2021-11-19 07:46:30|43802.1|43782.1|43797.1|43777.1|43802.1|43782.1|43797.1|43777.1|5
1637308000000|2021-11-19 07:46:40|43799.3|43779.3|43796.6|43776.6|43799.3|43779.3|43796.6|43776.6|1
1637308010000|2021-11-19 07:46:50|43796.3|43776.3|43794.3|43774.3|43796.8|43776.8|43794.3|43774.3|6
1637308020000|2021-11-19 07:47:00|43792.1|43772.1|43794.3|43774.3|43796.8|43776.8|43792.1|43772.1|2
1637308030000|2021-11-19 07:47:10|43792.1|43772.1|43794.3|43774.3|43794.3|43774.3|43792.1|43772.1|1
1637308040000|2021-11-19 07:47:20|43799.6|43779.6|43802.1|43782.1|43802.1|43782.1|43799.3|43779.3|4
1637308050000|2021-11-19 07:47:30|43802.4|43782.4|43797.1|43777.1|43804.6|43784.6|43797.1|43777.1|1
1637308060000|2021-11-19 07:47:40|43794.9|43774.9|43794.6|43774.6|43794.9|43774.9|43794.3|43774.3|0
1637308070000|2021-11-19 07:47:50|43791.8|43771.8|43791.8|43771.8|43792.1|43772.1|43791.8|43771.8|1
1637308080000|2021-11-19 07:48:00|43792.1|43772.1|43791.8|43771.8|43792.1|43772.1|43791.8|43771.8|2
1637308090000|2021-11-19 07:48:10|||||||||1
1637308100000|2021-11-19 07:48:20|43792.1|43772.1|43792.1|43772.1|43792.1|43772.1|43792.1|43772.1|6
1637308110000|2021-11-19 07:48:30|43794.3|43774.3|43799.1|43779.1|43799.1|43779.1|43794.3|43774.3|0
1637308120000|2021-11-19 07:48:40|||||||||1
1637308150000|2021-11-19 07:49:10|||||||||1
1637308160000|2021-11-19 07:49:20|43801.3|43781.3|43801.3|43781.3|43801.3|43781.3|43801.3|43781.3|0
1637308170000|2021-11-19 07:49:30|43799.1|43779.1|43796.8|43776.8|43799.1|43779.1|43796.8|43776.8|10
1637308180000|2021-11-19 07:49:40|43791.8|43771.8|43791.8|43771.8|43791.8|43771.8|43791.8|43771.8|1
1637308190000|2021-11-19 07:49:50|43789.3|43769.3|43789.3|43769.3|43789.3|43769.3|43789.3|43769.3|2
1637308200000|2021-11-19 07:50:00|43787.1|43767.1|43787.1|43767.1|43787.1|43767.1|43787.1|43767.1|2
1637308210000|2021-11-19 07:50:10|43791.8|43771.8|43794.6|43774.6|43794.6|43774.6|43791.8|43771.8|3
1637308220000|2021-11-19 07:50:20|43792.1|43772.1|43791.8|43771.8|43792.1|43772.1|43791.8|43771.8|1
1637308230000|2021-11-19 07:50:30|43789.6|43769.6|43784.6|43764.6|43789.6|43769.6|43781.8|43761.8|8
1637308240000|2021-11-19 07:50:40|43786.8|43766.8|43786.8|43766.8|43786.8|43766.8|43786.8|43766.8|1
1637308250000|2021-11-19 07:50:50|43787.1|43767.1|43786.8|43766.8|43787.1|43767.1|43786.8|43766.8|1
1637308260000|2021-11-19 07:51:00|||||||||2
1637308270000|2021-11-19 07:51:10|43786.6|43766.6|43786.8|43766.8|43786.8|43766.8|43786.6|43766.6|4
1637308280000|2021-11-19 07:51:20|43789.3|43769.3|43789.3|43769.3|43789.3|43769.3|43789.3|43769.3|0
1637308290000|2021-11-19 07:51:30|43796.8|43776.8|43796.8|43776.8|43796.8|43776.8|43796.8|43776.8|3
1637308300000|2021-11-19 07:51:40|43799.1|43779.1|43796.8|43776.8|43799.1|43779.1|43796.8|43776.8|0
1637308310000|2021-11-19 07:51:50|43799.1|43779.1|43799.1|43779.1|43799.1|43779.1|43799.1|43779.1|1
1637308320000|2021-11-19 07:52:00|43796.8|43776.8|43799.1|43779.1|43799.1|43779.1|43796.6|43776.6|1
1637308330000|2021-11-19 07:52:10|43794.3|43774.3|43792.1|43772.1|43794.3|43774.3|43792.1|43772.1|7
1637308340000|2021-11-19 07:52:20|43786.8|43766.8|43786.8|43766.8|43786.8|43766.8|43786.8|43766.8|5
1637308350000|2021-11-19 07:52:30|43789.3|43769.3|43794.3|43774.3|43796.8|43776.8|43789.3|43769.3|7
1637308370000|2021-11-19 07:52:50|||||||||2
1637308380000|2021-11-19 07:53:00|43794.1|43774.1|43784.6|43764.6|43794.1|43774.1|43784.6|43764.6|4
1637308390000|2021-11-19 07:53:10|43782.4|43762.4|43781.8|43761.8|43782.4|43762.4|43781.8|43761.8|3
1637308400000|2021-11-19 07:53:20|43782.1|43762.1|43782.1|43762.1|43782.1|43762.1|43782.1|43762.1|1
1637308410000|2021-11-19 07:53:30|43781.8|43761.8|43781.8|43761.8|43781.8|43761.8|43781.8|43761.8|0
1637308430000|2021-11-19 07:53:50|43784.3|43764.3|43786.8|43766.8|43786.8|43766.8|43781.8|43761.8|2
1637308440000|2021-11-19 07:54:00|43786.6|43766.6|43779.1|43759.1|43786.8|43766.8|43779.1|43759.1|4
1637308450000|2021-11-19 07:54:10|43776.6|43756.6|43776.8|43756.8|43779.1|43759.1|43776.6|43756.6|7
1637308500000|2021-11-19 07:55:00|43776.6|43756.6|43776.6|43756.6|43776.6|43756.6|43774.1|43754.1|5
1637308510000|2021-11-19 07:55:10|43776.8|43756.8|43776.8|43756.8|43776.8|43756.8|43776.8|43756.8|2
1637308520000|2021-11-19 07:55:20|43774.1|43754.1|43774.1|43754.1|43774.1|43754.1|43774.1|43754.1|7
1637308530000|2021-11-19 07:55:30|43774.3|43754.3|43771.8|43751.8|43776.8|43756.8|43771.8|43751.8|5
1637308540000|2021-11-19 07:55:40|43771.6|43751.6|43771.6|43751.6|43771.6|43751.6|43771.6|43751.6|3
1637308550000|2021-11-19 07:55:50|43769.3|43749.3|43769.3|43749.3|43769.3|43749.3|43769.3|43749.3|1
1637308560000|2021-11-19 07:56:00|43766.8|43746.8|43734.6|43714.6|43769.1|43749.1|43734.6|43714.6|13
1637308570000|2021-11-19 07:56:10|43737.1|43717.1|43749.3|43729.3|43749.3|43729.3|43737.1|43717.1|1
1637308580000|2021-11-19 07:56:20|43751.6|43731.6|43756.8|43736.8|43756.8|43736.8|43751.6|43731.6|6
1637308590000|2021-11-19 07:56:30|43752.1|43732.1|43747.1|43727.1|43752.1|43732.1|43747.1|43727.1|3
1637308600000|2021-11-19 07:56:40|43746.8|43726.8|43741.6|43721.6|43746.8|43726.8|43741.6|43721.6|6
1637308610000|2021-11-19 07:56:50|43739.3|43719.3|43741.8|43721.8|43741.8|43721.8|43739.1|43719.1|7
1637308620000|2021-11-19 07:57:00|43742.1|43722.1|43734.6|43714.6|43746.6|43726.6|43732.1|43712.1|16
1637308630000|2021-11-19 07:57:10|43739.3|43719.3|43734.6|43714.6|43739.3|43719.3|43732.4|43712.4|1
1637308640000|2021-11-19 07:57:20|43734.9|43714.9|43737.1|43717.1|43737.1|43717.1|43734.9|43714.9|2
1637308650000|2021-11-19 07:57:30|43736.8|43716.8|43736.8|43716.8|43736.8|43716.8|43736.8|43716.8|14
1637308660000|2021-11-19 07:57:40|43736.6|43716.6|43734.3|43714.3|43736.6|43716.6|43734.3|43714.3|1
1637308670000|2021-11-19 07:57:50|43734.1|43714.1|43729.3|43709.3|43734.1|43714.1|43729.3|43709.3|1
1637308680000|2021-11-19 07:58:00|43729.1|43709.1|43729.3|43709.3|43729.6|43709.6|43726.8|43706.8|6
1637308690000|2021-11-19 07:58:10|43726.8|43706.8|43737.1|43717.1|43737.1|43717.1|43726.8|43706.8|5
1637308700000|2021-11-19 07:58:20|43734.9|43714.9|43737.4|43717.4|43737.4|43717.4|43734.9|43714.9|4
1637308710000|2021-11-19 07:58:30|43739.6|43719.6|43744.6|43724.6|43744.6|43724.6|43739.6|43719.6|1
1637308720000|2021-11-19 07:58:40|43744.3|43724.3|43741.8|43721.8|43744.3|43724.3|43741.8|43721.8|4
1637308730000|2021-11-19 07:58:50|43739.6|43719.6|43742.1|43722.1|43742.4|43722.4|43739.6|43719.6|6
1637308740000|2021-11-19 07:59:00|43741.8|43721.8|43739.3|43719.3|43741.8|43721.8|43737.1|43717.1|4
1637308750000|2021-11-19 07:59:10|43741.6|43721.6|43726.6|43706.6|43741.6|43721.6|43726.6|43706.6|20
1637308760000|2021-11-19 07:59:20|43724.3|43704.3|43729.3|43709.3|43729.3|43709.3|43724.3|43704.3|14
1637308770000|2021-11-19 07:59:30|43727.1|43707.1|43719.6|43699.6|43727.1|43707.1|43719.6|43699.6|5
1637308780000|2021-11-19 07:59:40|43717.4|43697.4|43712.1|43692.1|43719.6|43699.6|43711.8|43691.8|4
1637308790000|2021-11-19 07:59:50|43714.3|43694.3|43699.3|43679.3|43729.9|43709.9|43699.3|43679.3|8
1637308800000|2021-11-19 08:00:00|43697.4|43677.4|43733.2|43713.2|43733.2|43713.2|43683.2|43663.2|42
1637308810000|2021-11-19 08:00:10|43735.4|43715.4|43780.1|43760.1|43780.1|43760.1|43735.4|43715.4|23
1637308820000|2021-11-19 08:00:20|43784.9|43764.9|43780.4|43760.4|43787.4|43767.4|43777.6|43757.6|16
1637308830000|2021-11-19 08:00:30|43777.6|43757.6|43782.6|43762.6|43784.6|43764.6|43777.6|43757.6|8
1637308840000|2021-11-19 08:00:40|43789.9|43769.9|43794.9|43774.9|43794.9|43774.9|43789.9|43769.9|19
1637308850000|2021-11-19 08:00:50|43802.6|43782.6|43792.9|43772.9|43805.4|43785.4|43788.4|43768.4|12
1637308860000|2021-11-19 08:01:00|43792.6|43772.6|43774.9|43754.9|43792.6|43772.6|43772.6|43752.6|10
1637308870000|2021-11-19 08:01:10|43772.6|43752.6|43769.9|43749.9|43779.9|43759.9|43769.9|43749.9|2
1637308880000|2021-11-19 08:01:20|43767.6|43747.6|43757.4|43737.4|43767.6|43747.6|43757.4|43737.4|15
1637308890000|2021-11-19 08:01:30|43759.9|43739.9|43772.1|43752.1|43772.1|43752.1|43759.9|43739.9|1
1637308900000|2021-11-19 08:01:40|43771.8|43751.8|43769.9|43749.9|43772.1|43752.1|43767.6|43747.6|1
1637308910000|2021-11-19 08:01:50|43767.6|43747.6|43762.4|43742.4|43767.6|43747.6|43762.4|43742.4|4
1637308920000|2021-11-19 08:02:00|43747.4|43727.4|43787.1|43767.1|43787.6|43767.6|43745.1|43725.1|18
1637308930000|2021-11-19 08:02:10|43784.9|43764.9|43792.1|43772.1|43792.1|43772.1|43784.9|43764.9|1
1637308940000|2021-11-19 08:02:20|43789.9|43769.9|43789.9|43769.9|43789.9|43769.9|43789.6|43769.6|2
1637308950000|2021-11-19 08:02:30|43792.4|43772.4|43787.4|43767.4|43792.4|43772.4|43787.4|43767.4|2
1637308960000|2021-11-19 08:02:40|43789.9|43769.9|43794.9|43774.9|43797.1|43777.1|43789.9|43769.9|4
1637308970000|2021-11-19 08:02:50|43792.6|43772.6|43797.1|43777.1|43797.1|43777.1|43792.6|43772.6|1
1637308980000|2021-11-19 08:03:00|43797.4|43777.4|43819.9|43799.9|43819.9|43799.9|43797.4|43777.4|10
1637308990000|2021-11-19 08:03:10|43819.6|43799.6|43814.9|43794.9|43819.6|43799.6|43814.9|43794.9|3
1637309000000|2021-11-19 08:03:20|43817.1|43797.1|43812.1|43792.1|43817.4|43797.4|43812.1|43792.1|32
1637309010000|2021-11-19 08:03:30|43802.6|43782.6|43819.9|43799.9|43819.9|43799.9|43802.6|43782.6|16
1637309020000|2021-11-19 08:03:40|43819.6|43799.6|43806.8|43786.8|43819.6|43799.6|43806.8|43786.8|5
1637309030000|2021-11-19 08:03:50|43804.6|43784.6|43809.3|43789.3|43809.3|43789.3|43802.1|43782.1|4
1637309040000|2021-11-19 08:04:00|43807.1|43787.1|43794.3|43774.3|43809.6|43789.6|43794.3|43774.3|8
1637309050000|2021-11-19 08:04:10|43789.9|43769.9|43784.3|43764.3|43792.1|43772.1|43782.1|43762.1|3
1637309060000|2021-11-19 08:04:20|43782.1|43762.1|43782.1|43762.1|43784.3|43764.3|43782.1|43762.1|0
1637309070000|2021-11-19 08:04:30|43784.3|43764.3|43781.8|43761.8|43786.8|43766.8|43781.8|43761.8|3
1637309080000|2021-11-19 08:04:40|43779.6|43759.6|43779.6|43759.6|43779.6|43759.6|43779.6|43759.6|4
1637309090000|2021-11-19 08:04:50|43781.8|43761.8|43782.1|43762.1|43782.1|43762.1|43781.8|43761.8|2
1637309100000|2021-11-19 08:05:00|43781.8|43761.8|43781.8|43761.8|43784.1|43764.1|43777.1|43757.1|4
1637309110000|2021-11-19 08:05:10|43782.1|43762.1|43776.8|43756.8|43782.1|43762.1|43776.8|43756.8|1
1637309120000|2021-11-19 08:05:20|43774.6|43754.6|43786.8|43766.8|43786.8|43766.8|43774.6|43754.6|3
1637309130000|2021-11-19 08:05:30|43787.1|43767.1|43791.6|43771.6|43791.6|43771.6|43787.1|43767.1|3
1637309140000|2021-11-19 08:05:40|43791.8|43771.8|43794.3|43774.3|43794.3|43774.3|43791.8|43771.8|2
1637309150000|2021-11-19 08:05:50|43794.6|43774.6|43796.6|43776.6|43797.1|43777.1|43794.6|43774.6|2
1637309160000|2021-11-19 08:06:00|43801.6|43781.6|43803.8|43783.8|43803.8|43783.8|43801.6|43781.6|3
1637309170000|2021-11-19 08:06:10|43806.1|43786.1|43817.1|43797.1|43819.6|43799.6|43799.1|43779.1|12
1637309180000|2021-11-19 08:06:20|43816.8|43796.8|43846.6|43826.6|43846.8|43826.8|43816.8|43796.8|12
1637309190000|2021-11-19 08:06:30|43849.1|43829.1|43854.1|43834.1|43856.8|43836.8|43849.1|43829.1|10
1637309200000|2021-11-19 08:06:40|43851.8|43831.8|43846.6|43826.6|43851.8|43831.8|43846.6|43826.6|6
1637309210000|2021-11-19 08:06:50|43849.1|43829.1|43849.1|43829.1|43849.3|43829.3|43849.1|43829.1|5
1637309220000|2021-11-19 08:07:00|43851.6|43831.6|43849.1|43829.1|43854.1|43834.1|43849.1|43829.1|5
1637309230000|2021-11-19 08:07:10|43851.6|43831.6|43871.6|43851.6|43871.6|43851.6|43851.6|43831.6|10
1637309240000|2021-11-19 08:07:20|43869.3|43849.3|43881.8|43861.8|43881.8|43861.8|43869.3|43849.3|10
1637309250000|2021-11-19 08:07:30|43884.1|43864.1|43892.1|43872.1|43892.1|43872.1|43881.8|43861.8|26
1637309260000|2021-11-19 08:07:40|||||||||2
1637309270000|2021-11-19 08:07:50|43894.6|43874.6|43897.1|43877.1|43899.3|43879.3|43892.6|43872.6|12
1637309280000|2021-11-19 08:08:00|43892.4|43872.4|43877.1|43857.1|43892.4|43872.4|43877.1|43857.1|9
1637309290000|2021-11-19 08:08:10|43879.6|43859.6|43887.1|43867.1|43887.1|43867.1|43879.6|43859.6|9
1637309300000|2021-11-19 08:08:20|43889.3|43869.3|43909.3|43889.3|43917.4|43897.4|43887.1|43867.1|37
1637309310000|2021-11-19 08:08:30|43907.1|43887.1|43902.1|43882.1|43909.6|43889.6|43902.1|43882.1|8
1637309320000|2021-11-19 08:08:40|43904.3|43884.3|43882.1|43862.1|43906.6|43886.6|43881.8|43861.8|4
1637309330000|2021-11-19 08:08:50|43879.9|43859.9|43881.8|43861.8|43881.8|43861.8|43877.1|43857.1|4
1637309340000|2021-11-19 08:09:00|43882.1|43862.1|43884.3|43864.3|43899.3|43879.3|43882.1|43862.1|5
1637309350000|2021-11-19 08:09:10|43882.1|43862.1|43874.9|43854.9|43884.3|43864.3|43874.9|43854.9|8
1637309360000|2021-11-19 08:09:20|43877.1|43857.1|43881.6|43861.6|43881.6|43861.6|43877.1|43857.1|5
1637309370000|2021-11-19 08:09:30|43879.3|43859.3|43879.1|43859.1|43879.3|43859.3|43879.1|43859.1|1
1637309380000|2021-11-19 08:09:40|43876.8|43856.8|43854.6|43834.6|43876.8|43856.8|43854.6|43834.6|16
1637309390000|2021-11-19 08:09:50|43852.1|43832.1|43846.6|43826.6|43852.1|43832.1|43844.1|43824.1|10
1637309400000|2021-11-19 08:10:00|43841.8|43821.8|43846.8|43826.8|43847.1|43827.1|43841.8|43821.8|7
1637309410000|2021-11-19 08:10:10|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|1
1637309420000|2021-11-19 08:10:20|43849.3|43829.3|43837.1|43817.1|43866.6|43846.6|43836.8|43816.8|22
1637309430000|2021-11-19 08:10:30|43839.3|43819.3|43846.8|43826.8|43846.8|43826.8|43839.3|43819.3|9
1637309440000|2021-11-19 08:10:40|43851.6|43831.6|43841.3|43821.3|43852.1|43832.1|43841.3|43821.3|5
1637309450000|2021-11-19 08:10:50|43841.6|43821.6|43841.8|43821.8|43841.8|43821.8|43836.3|43816.3|14
1637309460000|2021-11-19 08:11:00|43849.3|43829.3|43861.6|43841.6|43861.6|43841.6|43849.3|43829.3|3
1637309470000|2021-11-19 08:11:10|43863.8|43843.8|43854.3|43834.3|43866.8|43846.8|43854.3|43834.3|7
1637309480000|2021-11-19 08:11:20|||||||||1
1637309490000|2021-11-19 08:11:30|43854.1|43834.1|43844.6|43824.6|43854.1|43834.1|43842.1|43822.1|11
1637309500000|2021-11-19 08:11:40|43846.8|43826.8|43842.1|43822.1|43846.8|43826.8|43842.1|43822.1|4
1637309510000|2021-11-19 08:11:50|43842.4|43822.4|43846.8|43826.8|43846.8|43826.8|43841.8|43821.8|5
1637309520000|2021-11-19 08:12:00|43844.6|43824.6|43842.4|43822.4|43844.6|43824.6|43842.4|43822.4|1
1637309530000|2021-11-19 08:12:10|43844.6|43824.6|43847.1|43827.1|43847.1|43827.1|43844.6|43824.6|0
1637309540000|2021-11-19 08:12:20|43846.8|43826.8|43829.6|43809.6|43847.1|43827.1|43829.6|43809.6|9
1637309560000|2021-11-19 08:12:40|||||||||1
1637309570000|2021-11-19 08:12:50|43831.8|43811.8|43831.8|43811.8|43831.8|43811.8|43831.8|43811.8|2
1637309580000|2021-11-19 08:13:00|43836.8|43816.8|43842.1|43822.1|43842.1|43822.1|43836.8|43816.8|3
1637309590000|2021-11-19 08:13:10|43844.3|43824.3|43839.6|43819.6|43846.8|43826.8|43839.6|43819.6|7
1637309600000|2021-11-19 08:13:20|43837.1|43817.1|43829.6|43809.6|43837.1|43817.1|43829.6|43809.6|4
1637309610000|2021-11-19 08:13:30|43827.1|43807.1|43827.1|43807.1|43829.6|43809.6|43827.1|43807.1|7
1637309620000|2021-11-19 08:13:40|||||||||2
1637309630000|2021-11-19 08:13:50|43827.4|43807.4|43831.8|43811.8|43831.8|43811.8|43827.1|43807.1|1
1637309640000|2021-11-19 08:14:00|43836.6|43816.6|43839.1|43819.1|43839.1|43819.1|43836.6|43816.6|7
1637309650000|2021-11-19 08:14:10|43836.8|43816.8|43841.6|43821.6|43841.6|43821.6|43836.8|43816.8|2
1637309660000|2021-11-19 08:14:20|43841.8|43821.8|43841.8|43821.8|43841.8|43821.8|43841.8|43821.8|3
1637309670000|2021-11-19 08:14:30|43847.1|43827.1|43852.1|43832.1|43852.1|43832.1|43847.1|43827.1|3
1637309680000|2021-11-19 08:14:40|43854.3|43834.3|43854.3|43834.3|43854.3|43834.3|43854.3|43834.3|1
1637309690000|2021-11-19 08:14:50|43854.6|43834.6|43854.3|43834.3|43854.6|43834.6|43849.3|43829.3|9
1637309700000|2021-11-19 08:15:00|43859.6|43839.6|43866.6|43846.6|43869.3|43849.3|43859.6|43839.6|7
1637309710000|2021-11-19 08:15:10|43857.1|43837.1|43851.8|43831.8|43857.1|43837.1|43851.6|43831.6|4
1637309720000|2021-11-19 08:15:20|43849.6|43829.6|43851.8|43831.8|43851.8|43831.8|43849.6|43829.6|0
1637309730000|2021-11-19 08:15:30|43852.1|43832.1|43849.3|43829.3|43852.1|43832.1|43849.3|43829.3|4
1637309740000|2021-11-19 08:15:40|43849.1|43829.1|43851.6|43831.6|43851.6|43831.6|43849.1|43829.1|3
1637309760000|2021-11-19 08:16:00|43856.6|43836.6|43854.3|43834.3|43858.8|43838.8|43854.1|43834.1|4
1637309770000|2021-11-19 08:16:10|43856.6|43836.6|43854.3|43834.3|43856.6|43836.6|43854.3|43834.3|3
1637309780000|2021-11-19 08:16:20|43856.8|43836.8|43856.8|43836.8|43856.8|43836.8|43856.8|43836.8|4
1637309790000|2021-11-19 08:16:30|43859.1|43839.1|43859.3|43839.3|43859.3|43839.3|43856.8|43836.8|1
1637309800000|2021-11-19 08:16:40|43861.6|43841.6|43856.8|43836.8|43861.6|43841.6|43856.8|43836.8|0
1637309810000|2021-11-19 08:16:50|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|1
1637309820000|2021-11-19 08:17:00|43859.3|43839.3|43864.1|43844.1|43864.1|43844.1|43859.3|43839.3|4
1637309830000|2021-11-19 08:17:10|43864.3|43844.3|43866.8|43846.8|43869.3|43849.3|43864.3|43844.3|3
1637309840000|2021-11-19 08:17:20|43869.3|43849.3|43869.3|43849.3|43869.3|43849.3|43869.3|43849.3|2
1637309850000|2021-11-19 08:17:30|43871.8|43851.8|43866.8|43846.8|43871.8|43851.8|43866.8|43846.8|1
1637309860000|2021-11-19 08:17:40|43867.1|43847.1|43866.8|43846.8|43867.1|43847.1|43862.1|43842.1|4
1637309870000|2021-11-19 08:17:50|43859.3|43839.3|43854.6|43834.6|43859.3|43839.3|43854.6|43834.6|1
1637309880000|2021-11-19 08:18:00|43856.8|43836.8|43859.6|43839.6|43859.6|43839.6|43856.8|43836.8|2
1637309890000|2021-11-19 08:18:10|43859.3|43839.3|43862.1|43842.1|43864.3|43844.3|43859.3|43839.3|2
1637309900000|2021-11-19 08:18:20|43864.3|43844.3|43864.3|43844.3|43864.3|43844.3|43864.3|43844.3|0
1637309910000|2021-11-19 08:18:30|43862.1|43842.1|43862.1|43842.1|43862.1|43842.1|43861.6|43841.6|3
1637309920000|2021-11-19 08:18:40|43861.8|43841.8|43862.1|43842.1|43862.1|43842.1|43861.8|43841.8|0
1637309930000|2021-11-19 08:18:50|43864.3|43844.3|43866.6|43846.6|43866.6|43846.6|43864.3|43844.3|1
1637309940000|2021-11-19 08:19:00|43866.8|43846.8|43872.1|43852.1|43872.1|43852.1|43866.8|43846.8|6
1637309950000|2021-11-19 08:19:10|43871.8|43851.8|43867.1|43847.1|43872.1|43852.1|43867.1|43847.1|6
1637309960000|2021-11-19 08:19:20|43864.9|43844.9|43857.1|43837.1|43864.9|43844.9|43857.1|43837.1|5
1637309970000|2021-11-19 08:19:30|||||||||1
1637309980000|2021-11-19 08:19:40|43852.1|43832.1|43852.1|43832.1|43852.1|43832.1|43852.1|43832.1|2
1637309990000|2021-11-19 08:19:50|43851.8|43831.8|43857.1|43837.1|43857.1|43837.1|43851.8|43831.8|3
1637310000000|2021-11-19 08:20:00|43864.6|43844.6|43864.6|43844.6|43877.1|43857.1|43864.3|43844.3|5
1637310010000|2021-11-19 08:20:10|43862.4|43842.4|43864.6|43844.6|43864.6|43844.6|43862.4|43842.4|0
1637310020000|2021-11-19 08:20:20|43862.4|43842.4|43854.9|43834.9|43862.4|43842.4|43854.9|43834.9|4
1637310030000|2021-11-19 08:20:30|43852.4|43832.4|43856.8|43836.8|43856.8|43836.8|43852.4|43832.4|1
1637310040000|2021-11-19 08:20:40|43859.1|43839.1|43856.8|43836.8|43859.1|43839.1|43856.8|43836.8|0
1637310050000|2021-11-19 08:20:50|43859.1|43839.1|43859.3|43839.3|43859.3|43839.3|43859.1|43839.1|2
1637310060000|2021-11-19 08:21:00|43859.6|43839.6|43857.1|43837.1|43861.8|43841.8|43857.1|43837.1|3
1637310080000|2021-11-19 08:21:20|43856.8|43836.8|43856.8|43836.8|43856.8|43836.8|43856.8|43836.8|1
1637310090000|2021-11-19 08:21:30|||||||||2
1637310100000|2021-11-19 08:21:40|43857.1|43837.1|43864.3|43844.3|43864.3|43844.3|43857.1|43837.1|8
1637310110000|2021-11-19 08:21:50|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|1
1637310120000|2021-11-19 08:22:00|43862.1|43842.1|43862.1|43842.1|43866.8|43846.8|43862.1|43842.1|4
1637310130000|2021-11-19 08:22:10|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|1
1637310140000|2021-11-19 08:22:20|43859.6|43839.6|43857.1|43837.1|43862.1|43842.1|43857.1|43837.1|2
1637310150000|2021-11-19 08:22:30|43854.3|43834.3|43844.6|43824.6|43854.3|43834.3|43844.6|43824.6|4
1637310160000|2021-11-19 08:22:40|43846.8|43826.8|43844.6|43824.6|43849.3|43829.3|43844.6|43824.6|3
1637310170000|2021-11-19 08:22:50|43844.9|43824.9|43849.3|43829.3|43849.3|43829.3|43844.6|43824.6|7
1637310180000|2021-11-19 08:23:00|43851.6|43831.6|43849.3|43829.3|43851.6|43831.6|43849.3|43829.3|0
1637310190000|2021-11-19 08:23:10|43847.1|43827.1|43847.1|43827.1|43847.1|43827.1|43847.1|43827.1|1
1637310200000|2021-11-19 08:23:20|43846.8|43826.8|43842.4|43822.4|43846.8|43826.8|43842.4|43822.4|1
1637310210000|2021-11-19 08:23:30|43839.9|43819.9|43837.4|43817.4|43839.9|43819.9|43837.4|43817.4|0
1637310220000|2021-11-19 08:23:40|43835.1|43815.1|43834.3|43814.3|43837.4|43817.4|43834.3|43814.3|0
1637310230000|2021-11-19 08:23:50|43834.6|43814.6|43837.4|43817.4|43837.4|43817.4|43834.6|43814.6|1
1637310240000|2021-11-19 08:24:00|43837.1|43817.1|43839.9|43819.9|43839.9|43819.9|43837.1|43817.1|4
1637310250000|2021-11-19 08:24:10|43842.1|43822.1|43842.6|43822.6|43842.6|43822.6|43839.9|43819.9|1
1637310260000|2021-11-19 08:24:20|43842.1|43822.1|43842.1|43822.1|43842.1|43822.1|43837.9|43817.9|3
1637310270000|2021-11-19 08:24:30|43839.9|43819.9|43837.1|43817.1|43839.9|43819.9|43837.1|43817.1|0
1637310280000|2021-11-19 08:24:40|43834.9|43814.9|43832.6|43812.6|43834.9|43814.9|43832.1|43812.1|0
1637310290000|2021-11-19 08:24:50|43834.9|43814.9|43829.9|43809.9|43834.9|43814.9|43827.6|43807.6|2
1637310300000|2021-11-19 08:25:00|43827.6|43807.6|43834.9|43814.9|43834.9|43814.9|43827.6|43807.6|4
1637310310000|2021-11-19 08:25:10|43837.4|43817.4|43837.6|43817.6|43837.6|43817.6|43834.9|43814.9|3
1637310320000|2021-11-19 08:25:20|43842.4|43822.4|43842.4|43822.4|43842.4|43822.4|43842.4|43822.4|7
1637310330000|2021-11-19 08:25:30|43842.6|43822.6|43845.1|43825.1|43845.1|43825.1|43842.4|43822.4|1
1637310340000|2021-11-19 08:25:40|43837.1|43817.1|43837.4|43817.4|43839.9|43819.9|43836.8|43816.8|1
1637310350000|2021-11-19 08:25:50|43837.6|43817.6|43845.1|43825.1|43845.1|43825.1|43837.6|43817.6|12
1637310360000|2021-11-19 08:26:00|43847.4|43827.4|43850.1|43830.1|43850.1|43830.1|43844.9|43824.9|1
1637310370000|2021-11-19 08:26:10|43852.4|43832.4|43849.9|43829.9|43852.4|43832.4|43849.9|43829.9|0
1637310380000|2021-11-19 08:26:20|43852.4|43832.4|43847.6|43827.6|43852.4|43832.4|43847.6|43827.6|1
1637310390000|2021-11-19 08:26:30|43847.4|43827.4|43844.9|43824.9|43847.4|43827.4|43844.9|43824.9|5
1637310400000|2021-11-19 08:26:40|43847.1|43827.1|43837.6|43817.6|43847.4|43827.4|43834.9|43814.9|8
1637310420000|2021-11-19 08:27:00|43839.9|43819.9|43842.6|43822.6|43844.9|43824.9|43839.9|43819.9|2
1637310430000|2021-11-19 08:27:10|43844.9|43824.9|43847.6|43827.6|43847.6|43827.6|43844.9|43824.9|1
1637310440000|2021-11-19 08:27:20|43850.1|43830.1|43847.6|43827.6|43850.1|43830.1|43847.6|43827.6|0
1637310450000|2021-11-19 08:27:30|43849.9|43829.9|43847.6|43827.6|43849.9|43829.9|43847.6|43827.6|0
1637310460000|2021-11-19 08:27:40|43849.9|43829.9|43845.1|43825.1|43849.9|43829.9|43845.1|43825.1|4
1637310470000|2021-11-19 08:27:50|43847.4|43827.4|43847.4|43827.4|43847.4|43827.4|43847.4|43827.4|2
1637310480000|2021-11-19 08:28:00|43832.4|43812.4|43829.9|43809.9|43832.4|43812.4|43829.6|43809.6|8
1637310490000|2021-11-19 08:28:10|43832.1|43812.1|43829.3|43809.3|43832.1|43812.1|43829.3|43809.3|1
1637310500000|2021-11-19 08:28:20|43827.1|43807.1|43829.6|43809.6|43829.6|43809.6|43824.6|43804.6|4
1637310520000|2021-11-19 08:28:40|43829.9|43809.9|43849.3|43829.3|43852.1|43832.1|43829.9|43809.9|3
1637310530000|2021-11-19 08:28:50|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|43849.3|43829.3|1
1637310540000|2021-11-19 08:29:00|43851.8|43831.8|43854.3|43834.3|43854.6|43834.6|43851.8|43831.8|3
1637310550000|2021-11-19 08:29:10|43852.1|43832.1|43851.8|43831.8|43852.1|43832.1|43851.8|43831.8|1
1637310560000|2021-11-19 08:29:20|43842.1|43822.1|43841.8|43821.8|43842.1|43822.1|43841.8|43821.8|3
1637310570000|2021-11-19 08:29:30|43837.1|43817.1|43832.4|43812.4|43837.1|43817.1|43832.4|43812.4|1
1637310580000|2021-11-19 08:29:40|43834.6|43814.6|43834.6|43814.6|43834.6|43814.6|43832.4|43812.4|2
1637310590000|2021-11-19 08:29:50|43836.8|43816.8|43834.6|43814.6|43836.8|43816.8|43832.1|43812.1|2
1637310600000|2021-11-19 08:30:00|43836.8|43816.8|43837.1|43817.1|43844.1|43824.1|43836.8|43816.8|6
1637310610000|2021-11-19 08:30:10|43839.6|43819.6|43846.6|43826.6|43846.6|43826.6|43839.6|43819.6|6
1637310620000|2021-11-19 08:30:20|43844.6|43824.6|43844.6|43824.6|43844.6|43824.6|43844.6|43824.6|1
1637310630000|2021-11-19 08:30:30|43844.3|43824.3|43846.8|43826.8|43846.8|43826.8|43844.3|43824.3|1
1637310640000|2021-11-19 08:30:40|43846.6|43826.6|43842.1|43822.1|43846.6|43826.6|43842.1|43822.1|1
1637310650000|2021-11-19 08:30:50|43837.1|43817.1|43839.6|43819.6|43839.6|43819.6|43832.4|43812.4|4
1637310660000|2021-11-19 08:31:00|43842.4|43822.4|43849.3|43829.3|43849.3|43829.3|43842.4|43822.4|3
1637310670000|2021-11-19 08:31:10|43847.1|43827.1|43846.8|43826.8|43849.3|43829.3|43846.8|43826.8|3
1637310680000|2021-11-19 08:31:20|43842.1|43822.1|43834.3|43814.3|43842.1|43822.1|43834.3|43814.3|0
1637310690000|2021-11-19 08:31:30|43839.3|43819.3|43844.3|43824.3|43844.3|43824.3|43836.8|43816.8|1
1637310700000|2021-11-19 08:31:40|43844.6|43824.6|43859.3|43839.3|43859.3|43839.3|43844.3|43824.3|7
1637310710000|2021-11-19 08:31:50|43857.1|43837.1|43861.6|43841.6|43861.6|43841.6|43857.1|43837.1|2
1637310720000|2021-11-19 08:32:00|43859.3|43839.3|43857.1|43837.1|43861.6|43841.6|43856.8|43836.8|0
1637310730000|2021-11-19 08:32:10|43859.3|43839.3|43856.8|43836.8|43861.8|43841.8|43856.8|43836.8|8
1637310750000|2021-11-19 08:32:30|43859.3|43839.3|43862.1|43842.1|43862.1|43842.1|43857.1|43837.1|6
1637310760000|2021-11-19 08:32:40|43861.8|43841.8|43854.3|43834.3|43864.3|43844.3|43854.3|43834.3|6
1637310770000|2021-11-19 08:32:50|43852.1|43832.1|43851.8|43831.8|43852.1|43832.1|43847.1|43827.1|2
1637310780000|2021-11-19 08:33:00|43852.1|43832.1|43856.8|43836.8|43856.8|43836.8|43852.1|43832.1|2
1637310790000|2021-11-19 08:33:10|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|0
1637310800000|2021-11-19 08:33:20|43859.3|43839.3|43869.3|43849.3|43869.3|43849.3|43859.1|43839.1|1
1637310810000|2021-11-19 08:33:30|43867.1|43847.1|43864.3|43844.3|43867.1|43847.1|43864.3|43844.3|6
1637310820000|2021-11-19 08:33:40|43862.1|43842.1|43859.3|43839.3|43864.3|43844.3|43854.6|43834.6|13
1637310830000|2021-11-19 08:33:50|43857.1|43837.1|43857.1|43837.1|43859.3|43839.3|43857.1|43837.1|2
1637310840000|2021-11-19 08:34:00|43859.3|43839.3|43871.8|43851.8|43876.6|43856.6|43859.3|43839.3|9
1637310850000|2021-11-19 08:34:10|43872.1|43852.1|43874.3|43854.3|43874.3|43854.3|43871.6|43851.6|1
1637310860000|2021-11-19 08:34:20|43871.6|43851.6|43867.1|43847.1|43871.6|43851.6|43867.1|43847.1|1
1637310870000|2021-11-19 08:34:30|43866.8|43846.8|43866.8|43846.8|43866.8|43846.8|43866.8|43846.8|1
1637310880000|2021-11-19 08:34:40|43867.1|43847.1|43869.3|43849.3|43869.3|43849.3|43867.1|43847.1|1
1637310890000|2021-11-19 08:34:50|43869.6|43849.6|43872.1|43852.1|43872.1|43852.1|43869.6|43849.6|0
1637310900000|2021-11-19 08:35:00|43874.6|43854.6|43887.1|43867.1|43887.4|43867.4|43874.6|43854.6|7
1637310910000|2021-11-19 08:35:10|43887.4|43867.4|43887.6|43867.6|43887.6|43867.6|43887.1|43867.1|3
1637310920000|2021-11-19 08:35:20|43887.4|43867.4|43884.3|43864.3|43887.4|43867.4|43884.3|43864.3|4
1637310930000|2021-11-19 08:35:30|43886.6|43866.6|43886.6|43866.6|43886.6|43866.6|43884.1|43864.1|0
1637310940000|2021-11-19 08:35:40|43886.3|43866.3|43886.6|43866.6|43886.6|43866.6|43884.1|43864.1|3
1637310950000|2021-11-19 08:35:50|43884.1|43864.1|43884.1|43864.1|43884.1|43864.1|43884.1|43864.1|0
1637310960000|2021-11-19 08:36:00|43881.8|43861.8|43876.1|43856.1|43881.8|43861.8|43876.1|43856.1|3
1637310970000|2021-11-19 08:36:10|43876.3|43856.3|43876.6|43856.6|43876.6|43856.6|43874.1|43854.1|0
1637310980000|2021-11-19 08:36:20|43876.3|43856.3|43871.6|43851.6|43876.3|43856.3|43869.3|43849.3|0
1637310990000|2021-11-19 08:36:30|43871.8|43851.8|43874.3|43854.3|43874.3|43854.3|43871.8|43851.8|0
1637311000000|2021-11-19 08:36:40|43869.3|43849.3|43867.1|43847.1|43869.3|43849.3|43867.1|43847.1|1
1637311010000|2021-11-19 08:36:50|43864.3|43844.3|43864.3|43844.3|43864.3|43844.3|43864.3|43844.3|6
1637311020000|2021-11-19 08:37:00|43866.6|43846.6|43866.6|43846.6|43869.3|43849.3|43866.6|43846.6|6
1637311040000|2021-11-19 08:37:20|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|3
1637311050000|2021-11-19 08:37:30|43861.8|43841.8|43859.6|43839.6|43861.8|43841.8|43859.6|43839.6|1
1637311060000|2021-11-19 08:37:40|43861.8|43841.8|43847.1|43827.1|43861.8|43841.8|43846.8|43826.8|3
1637311070000|2021-11-19 08:37:50|43846.8|43826.8|43847.1|43827.1|43849.3|43829.3|43846.8|43826.8|2
1637311080000|2021-11-19 08:38:00|43849.3|43829.3|43844.3|43824.3|43849.3|43829.3|43844.3|43824.3|4
1637311090000|2021-11-19 08:38:10|43841.8|43821.8|43841.8|43821.8|43841.8|43821.8|43841.8|43821.8|6
1637311100000|2021-11-19 08:38:20|43839.6|43819.6|43842.1|43822.1|43842.1|43822.1|43836.6|43816.6|7
1637311110000|2021-11-19 08:38:30|43844.3|43824.3|43836.8|43816.8|43844.3|43824.3|43836.8|43816.8|2
1637311120000|2021-11-19 08:38:40|43836.6|43816.6|43831.6|43811.6|43836.6|43816.6|43829.6|43809.6|6
1637311130000|2021-11-19 08:38:50|43829.3|43809.3|43832.1|43812.1|43832.1|43812.1|43827.1|43807.1|2
1637311140000|2021-11-19 08:39:00|43834.9|43814.9|43837.1|43817.1|43837.1|43817.1|43834.9|43814.9|2
1637311150000|2021-11-19 08:39:10|43834.3|43814.3|43831.8|43811.8|43834.3|43814.3|43831.8|43811.8|2
1637311160000|2021-11-19 08:39:20|43829.6|43809.6|43831.8|43811.8|43831.8|43811.8|43829.6|43809.6|0
1637311170000|2021-11-19 08:39:30|43832.1|43812.1|43832.1|43812.1|43832.1|43812.1|43832.1|43812.1|3
1637311180000|2021-11-19 08:39:40|43834.3|43814.3|43832.1|43812.1|43836.6|43816.6|43832.1|43812.1|1
1637311190000|2021-11-19 08:39:50|43834.3|43814.3|43834.3|43814.3|43834.3|43814.3|43834.3|43814.3|6
1637311200000|2021-11-19 08:40:00|43842.1|43822.1|43864.6|43844.6|43864.6|43844.6|43842.1|43822.1|4
1637311210000|2021-11-19 08:40:10|43864.9|43844.9|43869.3|43849.3|43869.3|43849.3|43864.6|43844.6|2
1637311220000|2021-11-19 08:40:20|43867.1|43847.1|43859.3|43839.3|43867.1|43847.1|43859.3|43839.3|3
1637311230000|2021-11-19 08:40:30|43861.6|43841.6|43862.1|43842.1|43862.1|43842.1|43861.6|43841.6|0
1637311240000|2021-11-19 08:40:40|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|43859.3|43839.3|1
1637311250000|2021-11-19 08:40:50|43859.3|43839.3|43861.6|43841.6|43861.8|43841.8|43859.3|43839.3|2
1637311260000|2021-11-19 08:41:00|43861.8|43841.8|43867.1|43847.1|43867.1|43847.1|43859.1|43839.1|4
1637311270000|2021-11-19 08:41:10|43871.8|43851.8|43879.1|43859.1|43881.6|43861.6|43871.8|43851.8|3
1637311280000|2021-11-19 08:41:20|43876.6|43856.6|43876.6|43856.6|43876.6|43856.6|43876.3|43856.3|2
1637311300000|2021-11-19 08:41:40|43879.1|43859.1|43879.3|43859.3|43881.6|43861.6|43879.1|43859.1|6
1637311310000|2021-11-19 08:41:50|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|0
1637311320000|2021-11-19 08:42:00|43881.3|43861.3|43879.1|43859.1|43881.3|43861.3|43879.1|43859.1|0
1637311330000|2021-11-19 08:42:10|43881.6|43861.6|43884.6|43864.6|43884.6|43864.6|43881.6|43861.6|8
1637311340000|2021-11-19 08:42:20|43889.9|43869.9|43894.3|43874.3|43894.3|43874.3|43889.6|43869.6|6
1637311350000|2021-11-19 08:42:30|43896.6|43876.6|43891.6|43871.6|43896.6|43876.6|43891.6|43871.6|6
1637311360000|2021-11-19 08:42:40|43889.3|43869.3|43891.6|43871.6|43891.6|43871.6|43886.3|43866.3|3
1637311370000|2021-11-19 08:42:50|43894.3|43874.3|43896.6|43876.6|43899.1|43879.1|43894.3|43874.3|1
1637311380000|2021-11-19 08:43:00|43896.8|43876.8|43896.6|43876.6|43896.8|43876.8|43896.6|43876.6|5
1637311390000|2021-11-19 08:43:10|43894.3|43874.3|43891.6|43871.6|43894.3|43874.3|43891.6|43871.6|8
1637311400000|2021-11-19 08:43:20|43890.8|43870.8|43886.3|43866.3|43890.8|43870.8|43886.3|43866.3|1
1637311410000|2021-11-19 08:43:30|43884.1|43864.1|43884.1|43864.1|43886.3|43866.3|43884.1|43864.1|0
1637311420000|2021-11-19 08:43:40|43886.3|43866.3|43891.1|43871.1|43891.1|43871.1|43886.3|43866.3|2
1637311430000|2021-11-19 08:43:50|43888.8|43868.8|43888.6|43868.6|43888.8|43868.8|43888.6|43868.6|0
1637311440000|2021-11-19 08:44:00|43888.8|43868.8|43889.1|43869.1|43889.1|43869.1|43888.8|43868.8|0
1637311450000|2021-11-19 08:44:10|43891.6|43871.6|43891.1|43871.1|43891.6|43871.6|43891.1|43871.1|0
1637311460000|2021-11-19 08:44:20|43891.6|43871.6|43891.6|43871.6|43891.6|43871.6|43891.6|43871.6|0
1637311470000|2021-11-19 08:44:30|43893.8|43873.8|43891.6|43871.6|43893.8|43873.8|43891.6|43871.6|1
1637311480000|2021-11-19 08:44:40|43893.8|43873.8|43896.3|43876.3|43896.3|43876.3|43893.8|43873.8|2
1637311490000|2021-11-19 08:44:50|43898.8|43878.8|43896.1|43876.1|43898.8|43878.8|43893.8|43873.8|1
1637311500000|2021-11-19 08:45:00|43893.8|43873.8|43893.8|43873.8|43896.3|43876.3|43893.8|43873.8|2
1637311510000|2021-11-19 08:45:10|43896.1|43876.1|43891.6|43871.6|43896.1|43876.1|43891.3|43871.3|0
1637311520000|2021-11-19 08:45:20|43893.8|43873.8|43896.1|43876.1|43896.1|43876.1|43893.8|43873.8|0
1637311530000|2021-11-19 08:45:30|43896.3|43876.3|43896.1|43876.1|43896.3|43876.3|43896.1|43876.1|1
1637311540000|2021-11-19 08:45:40|43891.6|43871.6|43896.1|43876.1|43896.6|43876.6|43891.6|43871.6|6
1637311550000|2021-11-19 08:45:50|43893.8|43873.8|43891.1|43871.1|43893.8|43873.8|43891.1|43871.1|6
1637311560000|2021-11-19 08:46:00|43891.3|43871.3|43886.3|43866.3|43891.3|43871.3|43886.3|43866.3|3
1637311580000|2021-11-19 08:46:20|43886.1|43866.1|43886.1|43866.1|43886.1|43866.1|43886.1|43866.1|2
1637311590000|2021-11-19 08:46:30|43886.3|43866.3|43886.1|43866.1|43886.3|43866.3|43886.1|43866.1|1
1637311600000|2021-11-19 08:46:40|43883.6|43863.6|43876.3|43856.3|43883.6|43863.6|43876.3|43856.3|13
1637311610000|2021-11-19 08:46:50|43873.8|43853.8|43876.1|43856.1|43876.1|43856.1|43873.8|43853.8|5
1637311620000|2021-11-19 08:47:00|43873.8|43853.8|43881.1|43861.1|43881.1|43861.1|43873.8|43853.8|2
1637311630000|2021-11-19 08:47:10|43883.6|43863.6|43883.6|43863.6|43883.6|43863.6|43883.6|43863.6|1
1637311640000|2021-11-19 08:47:20|43883.8|43863.8|43888.8|43868.8|43888.8|43868.8|43883.8|43863.8|2
1637311650000|2021-11-19 08:47:30|43895.8|43875.8|43903.8|43883.8|43906.1|43886.1|43895.8|43875.8|19
1637311660000|2021-11-19 08:47:40|43906.1|43886.1|43913.8|43893.8|43916.1|43896.1|43903.8|43883.8|13
1637311670000|2021-11-19 08:47:50|43911.3|43891.3|43916.3|43896.3|43916.3|43896.3|43911.3|43891.3|6
1637311680000|2021-11-19 08:48:00|43918.8|43898.8|43906.6|43886.6|43921.3|43901.3|43906.6|43886.6|16
1637311690000|2021-11-19 08:48:10|43911.3|43891.3|43911.1|43891.1|43911.3|43891.3|43908.8|43888.8|7
1637311700000|2021-11-19 08:48:20|43908.8|43888.8|43906.3|43886.3|43911.1|43891.1|43906.3|43886.3|1
1637311710000|2021-11-19 08:48:30|43906.6|43886.6|43913.8|43893.8|43913.8|43893.8|43906.6|43886.6|2
1637311720000|2021-11-19 08:48:40|43916.3|43896.3|43918.8|43898.8|43918.8|43898.8|43916.3|43896.3|1
1637311730000|2021-11-19 08:48:50|43921.6|43901.6|43914.1|43894.1|43924.1|43904.1|43911.8|43891.8|6
1637311740000|2021-11-19 08:49:00|43911.8|43891.8|43911.8|43891.8|43916.3|43896.3|43911.8|43891.8|1
1637311750000|2021-11-19 08:49:10|43914.1|43894.1|43910.8|43890.8|43914.1|43894.1|43910.8|43890.8|2
1637311760000|2021-11-19 08:49:20|43908.6|43888.6|43908.3|43888.3|43908.6|43888.6|43908.3|43888.3|3
1637311770000|2021-11-19 08:49:30|43908.6|43888.6|43911.3|43891.3|43911.3|43891.3|43908.6|43888.6|9
1637311780000|2021-11-19 08:49:40|43911.6|43891.6|43911.3|43891.3|43916.1|43896.1|43911.3|43891.3|7
1637311790000|2021-11-19 08:49:50|43913.6|43893.6|43911.3|43891.3|43916.1|43896.1|43911.1|43891.1|1
1637311800000|2021-11-19 08:50:00|43913.8|43893.8|43911.1|43891.1|43916.1|43896.1|43911.1|43891.1|5
1637311810000|2021-11-19 08:50:10|43911.3|43891.3|43911.1|43891.1|43911.3|43891.3|43911.1|43891.1|7
1637311820000|2021-11-19 08:50:20|43911.6|43891.6|43911.3|43891.3|43913.8|43893.8|43911.3|43891.3|2
1637311830000|2021-11-19 08:50:30|43908.8|43888.8|43901.3|43881.3|43908.8|43888.8|43901.3|43881.3|11
1637311850000|2021-11-19 08:50:50|43894.1|43874.1|43896.3|43876.3|43896.3|43876.3|43894.1|43874.1|4
1637311860000|2021-11-19 08:51:00|43896.1|43876.1|43891.6|43871.6|43896.1|43876.1|43888.8|43868.8|2
1637311870000|2021-11-19 08:51:10|||||||||2
1637311880000|2021-11-19 08:51:20|43893.8|43873.8|43896.3|43876.3|43898.8|43878.8|43893.8|43873.8|7
1637311890000|2021-11-19 08:51:30|43898.8|43878.8|43901.1|43881.1|43901.1|43881.1|43898.8|43878.8|1
1637311900000|2021-11-19 08:51:40|43903.8|43883.8|43903.8|43883.8|43906.3|43886.3|43903.8|43883.8|2
1637311910000|2021-11-19 08:51:50|43901.6|43881.6|43906.1|43886.1|43906.1|43886.1|43899.1|43879.1|6
1637311920000|2021-11-19 08:52:00|43906.3|43886.3|43911.3|43891.3|43911.3|43891.3|43906.3|43886.3|8
1637311930000|2021-11-19 08:52:10|43908.6|43888.6|43911.1|43891.1|43913.8|43893.8|43908.6|43888.6|3
1637311940000|2021-11-19 08:52:20|43913.8|43893.8|43911.3|43891.3|43913.8|43893.8|43911.3|43891.3|2
1637311950000|2021-11-19 08:52:30|43913.8|43893.8|43916.3|43896.3|43916.3|43896.3|43913.8|43893.8|2
1637311960000|2021-11-19 08:52:40|43914.1|43894.1|43911.1|43891.1|43914.1|43894.1|43911.1|43891.1|3
1637311980000|2021-11-19 08:53:00|43906.1|43886.1|43906.1|43886.1|43906.1|43886.1|43903.6|43883.6|1
1637311990000|2021-11-19 08:53:10|43903.8|43883.8|43901.1|43881.1|43906.1|43886.1|43901.1|43881.1|1
1637312000000|2021-11-19 08:53:20|43900.8|43880.8|43891.3|43871.3|43900.8|43880.8|43891.3|43871.3|0
1637312020000|2021-11-19 08:53:40|43893.6|43873.6|43891.1|43871.1|43893.6|43873.6|43891.1|43871.1|4
1637312030000|2021-11-19 08:53:50|43888.8|43868.8|43891.1|43871.1|43893.6|43873.6|43888.8|43868.8|2
1637312040000|2021-11-19 08:54:00|43891.3|43871.3|43891.1|43871.1|43893.6|43873.6|43891.1|43871.1|3
1637312050000|2021-11-19 08:54:10|43890.8|43870.8|43895.8|43875.8|43895.8|43875.8|43888.3|43868.3|3
1637312060000|2021-11-19 08:54:20|43898.6|43878.6|43900.8|43880.8|43900.8|43880.8|43898.6|43878.6|13
1637312070000|2021-11-19 08:54:30|43898.6|43878.6|43898.3|43878.3|43900.8|43880.8|43896.1|43876.1|1
1637312100000|2021-11-19 08:55:00|43893.3|43873.3|43880.5|43860.5|43893.3|43873.3|43878.3|43858.3|13
1637312120000|2021-11-19 08:55:20|43880.8|43860.8|43880.8|43860.8|43880.8|43860.8|43880.8|43860.8|4
1637312130000|2021-11-19 08:55:30|43885.5|43865.5|43880.5|43860.5|43885.5|43865.5|43880.5|43860.5|1
1637312140000|2021-11-19 08:55:40|43880.3|43860.3|43880.5|43860.5|43880.5|43860.5|43875.8|43855.8|5
1637312150000|2021-11-19 08:55:50|43878.3|43858.3|43880.5|43860.5|43880.5|43860.5|43878.3|43858.3|1
1637312160000|2021-11-19 08:56:00|43880.8|43860.8|43880.5|43860.5|43880.8|43860.8|43875.8|43855.8|1
1637312170000|2021-11-19 08:56:10|43883|43863|43883|43863|43883|43863|43883|43863|6
1637312180000|2021-11-19 08:56:20|43885.5|43865.5|43893|43873|43893|43873|43885.5|43865.5|5
1637312200000|2021-11-19 08:56:40|43895.3|43875.3|43898|43878|43898|43878|43895.3|43875.3|5
1637312210000|2021-11-19 08:56:50|43903|43883|43905.5|43885.5|43905.5|43885.5|43903|43883|0
1637312230000|2021-11-19 08:57:10|43907.8|43887.8|43908.3|43888.3|43910.5|43890.5|43907.8|43887.8|3
1637312240000|2021-11-19 08:57:20|43908|43888|43908|43888|43910.5|43890.5|43905.8|43885.8|4
1637312250000|2021-11-19 08:57:30|43905.5|43885.5|43908.3|43888.3|43908.3|43888.3|43905.5|43885.5|0
1637312260000|2021-11-19 08:57:40|43910.5|43890.5|43918.3|43898.3|43921.1|43901.1|43910.5|43890.5|5
1637312270000|2021-11-19 08:57:50|43923.3|43903.3|43908.3|43888.3|43923.3|43903.3|43908.3|43888.3|7
1637312280000|2021-11-19 08:58:00|43910.5|43890.5|43910.5|43890.5|43913|43893|43910.5|43890.5|0
1637312290000|2021-11-19 08:58:10|43910.3|43890.3|43908|43888|43910.3|43890.3|43908|43888|0
1637312300000|2021-11-19 08:58:20|43910.5|43890.5|43913|43893|43913|43893|43910.5|43890.5|2
1637312310000|2021-11-19 08:58:30|43910.5|43890.5|43910.5|43890.5|43910.5|43890.5|43910.5|43890.5|2
1637312320000|2021-11-19 08:58:40|43905.5|43885.5|43903|43883|43905.5|43885.5|43903|43883|0
1637312330000|2021-11-19 08:58:50|43900.5|43880.5|43900.5|43880.5|43905.5|43885.5|43900.5|43880.5|5
1637312340000|2021-11-19 08:59:00|43898.3|43878.3|43900.8|43880.8|43900.8|43880.8|43898.3|43878.3|2
1637312350000|2021-11-19 08:59:10|43903|43883|43903|43883|43905.5|43885.5|43900.5|43880.5|0
1637312360000|2021-11-19 08:59:20|43905.5|43885.5|43895.8|43875.8|43905.5|43885.5|43891.1|43871.1|2
1637312370000|2021-11-19 08:59:30|43893.6|43873.6|43893|43873|43895.5|43875.5|43890.8|43870.8|0
1637312380000|2021-11-19 08:59:40|43895.5|43875.5|43895.5|43875.5|43898.3|43878.3|43893.3|43873.3|0
1637312390000|2021-11-19 08:59:50|43893.3|43873.3|43888.8|43868.8|43895.5|43875.5|43888.8|43868.8|1
1637312400000|2021-11-19 09:00:00|43888.6|43868.6|43868|43848|43890.8|43870.8|43868|43848|18
1637312410000|2021-11-19 09:00:10|43868.3|43848.3|43880.8|43860.8|43885.5|43865.5|43868.3|43848.3|18
1637312420000|2021-11-19 09:00:20|43878.3|43858.3|43868.3|43848.3|43878.3|43858.3|43868|43848|24
1637312430000|2021-11-19 09:00:30|43870.5|43850.5|43885.8|43865.8|43885.8|43865.8|43870.5|43850.5|9
1637312440000|2021-11-19 09:00:40|43890.5|43870.5|43890.5|43870.5|43890.8|43870.8|43890.5|43870.5|3
1637312450000|2021-11-19 09:00:50|43883.3|43863.3|43870.8|43850.8|43883.3|43863.3|43870.8|43850.8|5
1637312460000|2021-11-19 09:01:00|43871.1|43851.1|43875|43855|43875|43855|43868|43848|2
1637312470000|2021-11-19 09:01:10|43875.5|43855.5|43880.3|43860.3|43880.3|43860.3|43875.5|43855.5|3
1637312480000|2021-11-19 09:01:20|43875.8|43855.8|43873.6|43853.6|43880.5|43860.5|43873.6|43853.6|14
1637312490000|2021-11-19 09:01:30|43873.3|43853.3|43868.3|43848.3|43873.3|43853.3|43868.3|43848.3|5
1637312500000|2021-11-19 09:01:40|43866.1|43846.1|43865.8|43845.8|43866.1|43846.1|43863.3|43843.3|1
1637312510000|2021-11-19 09:01:50|43866.1|43846.1|43870.8|43850.8|43872.8|43852.8|43866.1|43846.1|7
1637312520000|2021-11-19 09:02:00|43871.1|43851.1|43860.8|43840.8|43871.1|43851.1|43860.5|43840.5|10
1637312530000|2021-11-19 09:02:10|43863.3|43843.3|43863.3|43843.3|43863.3|43843.3|43863.3|43843.3|0
1637312540000|2021-11-19 09:02:20|43865.5|43845.5|43863.3|43843.3|43865.5|43845.5|43863|43843|5
1637312550000|2021-11-19 09:02:30|43863.8|43843.8|43863.8|43843.8|43863.8|43843.8|43863.8|43843.8|1
1637312560000|2021-11-19 09:02:40|43863.6|43843.6|43860.5|43840.5|43865.5|43845.5|43860.5|43840.5|5
1637312570000|2021-11-19 09:02:50|43858.3|43838.3|43858.3|43838.3|43858.3|43838.3|43855.8|43835.8|6
1637312580000|2021-11-19 09:03:00|43853.3|43833.3|43855.8|43835.8|43855.8|43835.8|43853.3|43833.3|4
1637312590000|2021-11-19 09:03:10|43860.5|43840.5|43860.5|43840.5|43860.5|43840.5|43860.5|43840.5|2
1637312610000|2021-11-19 09:03:30|43873|43853|43880.3|43860.3|43880.8|43860.8|43873|43853|9
1637312620000|2021-11-19 09:03:40|43878|43858|43878|43858|43880.8|43860.8|43878|43858|2
1637312630000|2021-11-19 09:03:50|43880.5|43860.5|43878.3|43858.3|43880.5|43860.5|43875.5|43855.5|4
1637312640000|2021-11-19 09:04:00|43880.5|43860.5|43883|43863|43883|43863|43878|43858|14
1637312650000|2021-11-19 09:04:10|43880.8|43860.8|43875.5|43855.5|43880.8|43860.8|43875.5|43855.5|5
1637312660000|2021-11-19 09:04:20|43870.5|43850.5|43870.3|43850.3|43870.5|43850.5|43870.3|43850.3|9
1637312670000|2021-11-19 09:04:30|43870.5|43850.5|43855.5|43835.5|43870.5|43850.5|43855.5|43835.5|3
1637312680000|2021-11-19 09:04:40|43858|43838|43840|43820|43860.3|43840.3|43840|43820|10
1637312690000|2021-11-19 09:04:50|43840.3|43820.3|43835|43815|43840.5|43820.5|43832.5|43812.5|5
1637312700000|2021-11-19 09:05:00|43837.8|43817.8|43825.3|43805.3|43837.8|43817.8|43825|43805|7
1637312710000|2021-11-19 09:05:10|43825|43805|43820|43800|43825.3|43805.3|43820|43800|4
1637312720000|2021-11-19 09:05:20|43820.3|43800.3|43805|43785|43820.3|43800.3|43805|43785|10
1637312730000|2021-11-19 09:05:30|43810|43790|43807.5|43787.5|43810|43790|43807.5|43787.5|3
1637312740000|2021-11-19 09:05:40|43812.8|43792.8|43827.5|43807.5|43827.5|43807.5|43812.8|43792.8|9
1637312750000|2021-11-19 09:05:50|43832.5|43812.5|43835|43815|43840|43820|43832.5|43812.5|8
1637312760000|2021-11-19 09:06:00|43832.8|43812.8|43835|43815|43835|43815|43827.8|43807.8|10
1637312770000|2021-11-19 09:06:10|43832.8|43812.8|43835.3|43815.3|43837.5|43817.5|43832.8|43812.8|6
1637312780000|2021-11-19 09:06:20|43833|43813|43830|43810|43835.3|43815.3|43830|43810|2
1637312790000|2021-11-19 09:06:30|43825.3|43805.3|43817.5|43797.5|43825.3|43805.3|43817.5|43797.5|4
1637312800000|2021-11-19 09:06:40|43817.2|43797.2|43807.8|43787.8|43817.5|43797.5|43807.8|43787.8|5
1637312810000|2021-11-19 09:06:50|43805.5|43785.5|43797.8|43777.8|43807.5|43787.5|43797.8|43777.8|11
1637312820000|2021-11-19 09:07:00|43800|43780|43800.3|43780.3|43802.8|43782.8|43800|43780|5
1637312830000|2021-11-19 09:07:10|43800.5|43780.5|43800|43780|43802.8|43782.8|43800|43780|6
1637312840000|2021-11-19 09:07:20|43799.7|43779.7|43795.3|43775.3|43799.7|43779.7|43792.8|43772.8|7
1637312850000|2021-11-19 09:07:30|43797.5|43777.5|43797.5|43777.5|43797.5|43777.5|43795.3|43775.3|4
1637312860000|2021-11-19 09:07:40|43797.8|43777.8|43797.8|43777.8|43797.8|43777.8|43797.8|43777.8|1
1637312870000|2021-11-19 09:07:50|43798.3|43778.3|43819.7|43799.7|43819.7|43799.7|43798|43778|5
1637312880000|2021-11-19 09:08:00|43820|43800|43810.3|43790.3|43825|43805|43807.8|43787.8|5
1637312890000|2021-11-19 09:08:10|43812.8|43792.8|43805.3|43785.3|43812.8|43792.8|43805.3|43785.3|4
1637312900000|2021-11-19 09:08:20|43805|43785|43809.7|43789.7|43809.7|43789.7|43805|43785|2
1637312910000|2021-11-19 09:08:30|43805.3|43785.3|43805.3|43785.3|43810.3|43790.3|43805.3|43785.3|3
1637312920000|2021-11-19 09:08:40|43807.8|43787.8|43810.3|43790.3|43810.3|43790.3|43807.8|43787.8|0
1637312930000|2021-11-19 09:08:50|43805.3|43785.3|43805.5|43785.5|43810.3|43790.3|43805.3|43785.3|5
1637312940000|2021-11-19 09:09:00|43807.8|43787.8|43805.3|43785.3|43810.3|43790.3|43805.3|43785.3|15
1637312950000|2021-11-19 09:09:10|||||||||3
1637312960000|2021-11-19 09:09:20|43804.5|43784.5|43800|43780|43804.5|43784.5|43800|43780|4
1637312970000|2021-11-19 09:09:30|43797.8|43777.8|43802.8|43782.8|43802.8|43782.8|43797.8|43777.8|0
1637312980000|2021-11-19 09:09:40|43803|43783|43805|43785|43807.5|43787.5|43803|43783|2
1637312990000|2021-11-19 09:09:50|43807.8|43787.8|43807.8|43787.8|43810|43790|43805|43785|1
1637313000000|2021-11-19 09:10:00|43807.5|43787.5|43807.8|43787.8|43807.8|43787.8|43805.3|43785.3|1
1637313010000|2021-11-19 09:10:10|43807.5|43787.5|43805|43785|43807.5|43787.5|43805|43785|2
1637313020000|2021-11-19 09:10:20|43805.3|43785.3|43805.3|43785.3|43807.5|43787.5|43805.3|43785.3|2
1637313030000|2021-11-19 09:10:30|43807.5|43787.5|43810.3|43790.3|43812.5|43792.5|43807.5|43787.5|3
1637313040000|2021-11-19 09:10:40|43807.5|43787.5|43805.3|43785.3|43807.5|43787.5|43805.3|43785.3|2
1637313060000|2021-11-19 09:11:00|43803|43783|43807.5|43787.5|43808|43788|43802.8|43782.8|6
1637313070000|2021-11-19 09:11:10|43807.8|43787.8|43807.8|43787.8|43810|43790|43805|43785|6
1637313080000|2021-11-19 09:11:20|43810|43790|43810.5|43790.5|43810.5|43790.5|43810|43790|0
1637313090000|2021-11-19 09:11:30|43812.8|43792.8|43812.8|43792.8|43812.8|43792.8|43810.5|43790.5|1
1637313100000|2021-11-19 09:11:40|||||||||2
1637313110000|2021-11-19 09:11:50|43810.5|43790.5|43810.3|43790.3|43810.5|43790.5|43810.3|43790.3|1
1637313120000|2021-11-19 09:12:00|43808|43788|43805.5|43785.5|43808|43788|43805.5|43785.5|1
1637313130000|2021-11-19 09:12:10|43802.8|43782.8|43800.3|43780.3|43802.8|43782.8|43798|43778|5
1637313140000|2021-11-19 09:12:20|43800.5|43780.5|43800.5|43780.5|43800.5|43780.5|43800.5|43780.5|3
1637313150000|2021-11-19 09:12:30|43807.2|43787.2|43805.3|43785.3|43807.2|43787.2|43805|43785|1
1637313160000|2021-11-19 09:12:40|43807.5|43787.5|43807.5|43787.5|43809.7|43789.7|43807.5|43787.5|0
1637313170000|2021-11-19 09:12:50|43809.7|43789.7|43807.5|43787.5|43809.7|43789.7|43807.5|43787.5|0
1637313180000|2021-11-19 09:13:00|43807.2|43787.2|43800.3|43780.3|43807.2|43787.2|43800|43780|1
1637313190000|2021-11-19 09:13:10|43800.5|43780.5|43805|43785|43805|43785|43800.5|43780.5|1
1637313200000|2021-11-19 09:13:20|43807.2|43787.2|43800|43780|43807.2|43787.2|43797.8|43777.8|5
1637313210000|2021-11-19 09:13:30|43800.3|43780.3|43810.3|43790.3|43810.3|43790.3|43800.3|43780.3|2
1637313220000|2021-11-19 09:13:40|||||||||1
1637313230000|2021-11-19 09:13:50|43810|43790|43810|43790|43810|43790|43810|43790|1
1637313240000|2021-11-19 09:14:00|43809.7|43789.7|43797.5|43777.5|43809.7|43789.7|43797.5|43777.5|6
1637313250000|2021-11-19 09:14:10|43795.3|43775.3|43795.3|43775.3|43795.3|43775.3|43793|43773|2
1637313260000|2021-11-19 09:14:20|||||||||2
1637313270000|2021-11-19 09:14:30|43795|43775|43795|43775|43795|43775|43792.8|43772.8|2
1637313280000|2021-11-19 09:14:40|43792.5|43772.5|43785.3|43765.3|43792.5|43772.5|43785|43765|9
1637313290000|2021-11-19 09:14:50|43785|43765|43782.8|43762.8|43785|43765|43782.8|43762.8|2
1637313300000|2021-11-19 09:15:00|43782.2|43762.2|43790|43770|43790.3|43770.3|43782.2|43762.2|9
1637313310000|2021-11-19 09:15:10|43800|43780|43802.8|43782.8|43802.8|43782.8|43800|43780|3
1637313320000|2021-11-19 09:15:20|43805|43785|43815|43795|43817.8|43797.8|43805|43785|8
1637313330000|2021-11-19 09:15:30|43812.2|43792.2|43812.2|43792.2|43815|43795|43812.2|43792.2|0
1637313340000|2021-11-19 09:15:40|43812.5|43792.5|43812.5|43792.5|43815|43795|43812.5|43792.5|1
1637313350000|2021-11-19 09:15:50|43815|43795|43815|43795|43815|43795|43815|43795|3
1637313360000|2021-11-19 09:16:00|43817.2|43797.2|43830|43810|43830|43810|43815|43795|8
1637313370000|2021-11-19 09:16:10|43827.8|43807.8|43825|43805|43827.8|43807.8|43822.8|43802.8|4
1637313380000|2021-11-19 09:16:20|43827.8|43807.8|43827.8|43807.8|43827.8|43807.8|43827.8|43807.8|1
1637313390000|2021-11-19 09:16:30|43825.3|43805.3|43820.5|43800.5|43825.3|43805.3|43820.5|43800.5|5
1637313400000|2021-11-19 09:16:40|43817.8|43797.8|43812.8|43792.8|43817.8|43797.8|43812.8|43792.8|3
1637313410000|2021-11-19 09:16:50|43815.3|43795.3|43815.3|43795.3|43820|43800|43815.3|43795.3|4
1637313420000|2021-11-19 09:17:00|43820.3|43800.3|43820.3|43800.3|43820.3|43800.3|43820.3|43800.3|15
1637313430000|2021-11-19 09:17:10|43825.3|43805.3|43830|43810|43830|43810|43825.3|43805.3|3
1637313440000|2021-11-19 09:17:20|||||||||1
1637313450000|2021-11-19 09:17:30|43832.2|43812.2|43832.5|43812.5|43832.5|43812.5|43832.2|43812.2|1
1637313460000|2021-11-19 09:17:40|43830.3|43810.3|43830.3|43810.3|43830.3|43810.3|43830.3|43810.3|3
1637313470000|2021-11-19 09:17:50|43828|43808|43832.8|43812.8|43832.8|43812.8|43828|43808|2
1637313480000|2021-11-19 09:18:00|43830.5|43810.5|43830|43810|43835|43815|43830|43810|3
1637313490000|2021-11-19 09:18:10|43830.3|43810.3|43830.5|43810.5|43832.8|43812.8|43830.3|43810.3|0
1637313500000|2021-11-19 09:18:20|43830.3|43810.3|43830.3|43810.3|43830.3|43810.3|43830|43810|0
1637313510000|2021-11-19 09:18:30|43830|43810|43827.8|43807.8|43830|43810|43827.5|43807.5|3
1637313520000|2021-11-19 09:18:40|43825.3|43805.3|43823|43803|43825.3|43805.3|43823|43803|2
1637313530000|2021-11-19 09:18:50|43825.3|43805.3|43822.5|43802.5|43825.3|43805.3|43822.5|43802.5|0
1637313540000|2021-11-19 09:19:00|43820.3|43800.3|43809.7|43789.7|43820.3|43800.3|43809.7|43789.7|7
1637313550000|2021-11-19 09:19:10|43810|43790|43807.8|43787.8|43810|43790|43807.8|43787.8|7
1637313560000|2021-11-19 09:19:20|43810|43790|43810.5|43790.5|43812.8|43792.8|43810|43790|6
1637313570000|2021-11-19 09:19:30|43812.8|43792.8|43810|43790|43812.8|43792.8|43810|43790|0
1637313580000|2021-11-19 09:19:40|43810.3|43790.3|43810|43790|43810.3|43790.3|43810|43790|0
1637313600000|2021-11-19 09:20:00|43810.3|43790.3|43810|43790|43812.8|43792.8|43810|43790|1
1637313610000|2021-11-19 09:20:10|43807.5|43787.5|43807.5|43787.5|43807.5|43787.5|43807.5|43787.5|0
1637313620000|2021-11-19 09:20:20|43807.2|43787.2|43807.2|43787.2|43807.2|43787.2|43807.2|43787.2|2
1637313630000|2021-11-19 09:20:30|43804.7|43784.7|43804.7|43784.7|43804.7|43784.7|43804.7|43784.7|2
1637313640000|2021-11-19 09:20:40|43800.3|43780.3|43800.5|43780.5|43800.5|43780.5|43800.3|43780.3|1
1637313650000|2021-11-19 09:20:50|43807.5|43787.5|43810|43790|43810.3|43790.3|43807.5|43787.5|1
1637313660000|2021-11-19 09:21:00|43815|43795|43810|43790|43815|43795|43810|43790|0
1637313670000|2021-11-19 09:21:10|43815|43795|43805.8|43785.8|43815|43795|43805.8|43785.8|23
1637313680000|2021-11-19 09:21:20|43803.3|43783.3|43805.5|43785.5|43805.5|43785.5|43803|43783|1
1637313690000|2021-11-19 09:21:30|43810.5|43790.5|43810.8|43790.8|43810.8|43790.8|43810.5|43790.5|3
1637313700000|2021-11-19 09:21:40|43813|43793|43813|43793|43813|43793|43813|43793|1
1637313710000|2021-11-19 09:21:50|43813.3|43793.3|43813.3|43793.3|43813.3|43793.3|43813.3|43793.3|0
1637313720000|2021-11-19 09:22:00|43813|43793|43810.5|43790.5|43813.3|43793.3|43810.5|43790.5|6
1637313730000|2021-11-19 09:22:10|43805.8|43785.8|43805.5|43785.5|43805.8|43785.8|43803.3|43783.3|6
1637313740000|2021-11-19 09:22:20|43803.3|43783.3|43803.3|43783.3|43805.8|43785.8|43803.3|43783.3|0
1637313750000|2021-11-19 09:22:30|43803.5|43783.5|43805.8|43785.8|43805.8|43785.8|43803.5|43783.5|1
1637313760000|2021-11-19 09:22:40|||||||||1
1637313770000|2021-11-19 09:22:50|43805.5|43785.5|43805.5|43785.5|43805.5|43785.5|43805.5|43785.5|6
1637313780000|2021-11-19 09:23:00|43807.8|43787.8|43807.8|43787.8|43807.8|43787.8|43807.8|43787.8|2
1637313790000|2021-11-19 09:23:10|43810.5|43790.5|43808.3|43788.3|43810.5|43790.5|43808.3|43788.3|0
1637313800000|2021-11-19 09:23:20|43808.5|43788.5|43805.8|43785.8|43810.8|43790.8|43805.8|43785.8|3
1637313810000|2021-11-19 09:23:30|43805.5|43785.5|43803.3|43783.3|43805.5|43785.5|43803.3|43783.3|2
1637313820000|2021-11-19 09:23:40|43801|43781|43800.8|43780.8|43803.3|43783.3|43800.8|43780.8|4
1637313830000|2021-11-19 09:23:50|43801|43781|43810.8|43790.8|43810.8|43790.8|43801|43781|0
1637313840000|2021-11-19 09:24:00|43815.5|43795.5|43820.5|43800.5|43820.5|43800.5|43815.5|43795.5|7
1637313850000|2021-11-19 09:24:10|43823.3|43803.3|43818.3|43798.3|43823.3|43803.3|43818.3|43798.3|0
1637313860000|2021-11-19 09:24:20|43818.5|43798.5|43815.5|43795.5|43820.8|43800.8|43815.5|43795.5|3
1637313870000|2021-11-19 09:24:30|43810.8|43790.8|43808.3|43788.3|43810.8|43790.8|43808.3|43788.3|1
1637313880000|2021-11-19 09:24:40|43808|43788|43801|43781|43808|43788|43801|43781|3
1637313890000|2021-11-19 09:24:50|43800.5|43780.5|43800.5|43780.5|43800.5|43780.5|43800.5|43780.5|3
1637313900000|2021-11-19 09:25:00|43796|43776|43798.3|43778.3|43798.3|43778.3|43795.5|43775.5|1
1637313910000|2021-11-19 09:25:10|43796|43776|43771|43751|43796|43776|43771|43751|12
1637313920000|2021-11-19 09:25:20|43768.5|43748.5|43766|43746|43768.5|43748.5|43765.8|43745.8|5
1637313930000|2021-11-19 09:25:30|43765.8|43745.8|43765.5|43745.5|43765.8|43745.8|43765.5|43745.5|3
1637313940000|2021-11-19 09:25:40|43763.3|43743.3|43760.8|43740.8|43766|43746|43760.8|43740.8|6
1637313950000|2021-11-19 09:25:50|43758.5|43738.5|43760.8|43740.8|43761|43741|43758.3|43738.3|4
1637313960000|2021-11-19 09:26:00|43760.5|43740.5|43760.8|43740.8|43760.8|43740.8|43760.5|43740.5|1
1637313970000|2021-11-19 09:26:10|43756|43736|43756|43736|43760.5|43740.5|43756|43736|1
1637313980000|2021-11-19 09:26:20|43758.3|43738.3|43765.8|43745.8|43765.8|43745.8|43758.3|43738.3|5
1637313990000|2021-11-19 09:26:30|43765.5|43745.5|43763.3|43743.3|43765.5|43745.5|43763|43743|5
1637314000000|2021-11-19 09:26:40|43765.5|43745.5|43763.3|43743.3|43768|43748|43763.3|43743.3|4
1637314010000|2021-11-19 09:26:50|43761|43741|43758.3|43738.3|43761|43741|43758.3|43738.3|4
1637314020000|2021-11-19 09:27:00|43755.5|43735.5|43735.8|43715.8|43755.5|43735.5|43735.8|43715.8|27
1637314030000|2021-11-19 09:27:10|43736|43716|43711|43691|43738.5|43718.5|43711|43691|26
1637314040000|2021-11-19 09:27:20|43710.8|43690.8|43705.8|43685.8|43710.8|43690.8|43690.8|43670.8|27
1637314050000|2021-11-19 09:27:30|43706|43686|43705.5|43685.5|43706|43686|43700.8|43680.8|9
1637314060000|2021-11-19 09:27:40|43705.8|43685.8|43703.3|43683.3|43705.8|43685.8|43700.5|43680.5|10
1637314070000|2021-11-19 09:27:50|43705.5|43685.5|43708.3|43688.3|43708.3|43688.3|43705.5|43685.5|1
1637314080000|2021-11-19 09:28:00|43706|43686|43701|43681|43710.8|43690.8|43701|43681|13
1637314090000|2021-11-19 09:28:10|43700.5|43680.5|43688.3|43668.3|43700.5|43680.5|43688.3|43668.3|1
1637314100000|2021-11-19 09:28:20|43686|43666|43678.3|43658.3|43686|43666|43675.8|43655.8|14
1637314110000|2021-11-19 09:28:30|43683.5|43663.5|43686|43666|43688.3|43668.3|43680.8|43660.8|13
1637314120000|2021-11-19 09:28:40|43690.5|43670.5|43690.5|43670.5|43690.5|43670.5|43685.8|43665.8|3
1637314130000|2021-11-19 09:28:50|43690.3|43670.3|43685.8|43665.8|43690.5|43670.5|43685.5|43665.5|11
1637314140000|2021-11-19 09:29:00|43686|43666|43686|43666|43688.3|43668.3|43685.5|43665.5|9
1637314150000|2021-11-19 09:29:10|43688.3|43668.3|43690.8|43670.8|43691|43671|43685.8|43665.8|6
1637314160000|2021-11-19 09:29:20|43691|43671|43690.8|43670.8|43693.3|43673.3|43688.5|43668.5|5
1637314170000|2021-11-19 09:29:30|43693.3|43673.3|43693|43673|43695.8|43675.8|43690.8|43670.8|8
1637314180000|2021-11-19 09:29:40|43695.3|43675.3|43700.8|43680.8|43700.8|43680.8|43695.3|43675.3|5
1637314190000|2021-11-19 09:29:50|43698.3|43678.3|43698.3|43678.3|43700.8|43680.8|43698.3|43678.3|4
1637314200000|2021-11-19 09:30:00|43703.3|43683.3|43690.5|43670.5|43703.3|43683.3|43690.3|43670.3|11
1637314210000|2021-11-19 09:30:10|43691.3|43671.3|43691|43671|43691.6|43671.6|43688.8|43668.8|9
1637314220000|2021-11-19 09:30:20|43693.3|43673.3|43683.5|43663.5|43693.3|43673.3|43683.5|43663.5|5
1637314230000|2021-11-19 09:30:30|43681.3|43661.3|43680.8|43660.8|43686|43666|43680.8|43660.8|5
1637314240000|2021-11-19 09:30:40|43680.3|43660.3|43668.3|43648.3|43680.3|43660.3|43666|43646|29
1637314250000|2021-11-19 09:30:50|43668.5|43648.5|43685.5|43665.5|43685.8|43665.8|43668.3|43648.3|4
1637314260000|2021-11-19 09:31:00|43683.3|43663.3|43685.8|43665.8|43685.8|43665.8|43681|43661|9
1637314270000|2021-11-19 09:31:10|43686|43666|43698.3|43678.3|43698.3|43678.3|43686|43666|5
1637314280000|2021-11-19 09:31:20|43695.8|43675.8|43695.8|43675.8|43700.5|43680.5|43695.8|43675.8|9
1637314290000|2021-11-19 09:31:30|43696|43676|43688.5|43668.5|43698.3|43678.3|43681|43661|13
1637314300000|2021-11-19 09:31:40|43691|43671|43690.8|43670.8|43696|43676|43690.8|43670.8|7
1637314310000|2021-11-19 09:31:50|43686.3|43666.3|43693.3|43673.3|43693.3|43673.3|43686.3|43666.3|5
1637314320000|2021-11-19 09:32:00|43691|43671|43698.3|43678.3|43698.3|43678.3|43691|43671|8
1637314330000|2021-11-19 09:32:10|43703|43683|43701|43681|43706|43686|43701|43681|4
1637314340000|2021-11-19 09:32:20|43703.5|43683.5|43706|43686|43706.3|43686.3|43703.5|43683.5|3
1637314350000|2021-11-19 09:32:30|43705.8|43685.8|43720.8|43700.8|43721|43701|43705.8|43685.8|15
1637314360000|2021-11-19 09:32:40|43718.5|43698.5|43711.3|43691.3|43718.5|43698.5|43709.1|43689.1|6
1637314370000|2021-11-19 09:32:50|43713.8|43693.8|43723.8|43703.8|43723.8|43703.8|43713.8|43693.8|6
1637314380000|2021-11-19 09:33:00|43726|43706|43723.8|43703.8|43726.6|43706.6|43723.8|43703.8|4
1637314390000|2021-11-19 09:33:10|43723.5|43703.5|43718.8|43698.8|43723.5|43703.5|43718.8|43698.8|2
1637314400000|2021-11-19 09:33:20|43721|43701|43721.3|43701.3|43721.3|43701.3|43716.3|43696.3|2
1637314410000|2021-11-19 09:33:30|43721.6|43701.6|43718.8|43698.8|43721.6|43701.6|43718.8|43698.8|2
1637314420000|2021-11-19 09:33:40|43716.6|43696.6|43701.6|43681.6|43716.6|43696.6|43701.6|43681.6|5
1637314430000|2021-11-19 09:33:50|43706.6|43686.6|43693.8|43673.8|43706.6|43686.6|43693.8|43673.8|4
1637314440000|2021-11-19 09:34:00|43691.6|43671.6|43691.6|43671.6|43696.6|43676.6|43689.1|43669.1|1
1637314450000|2021-11-19 09:34:10|43693.8|43673.8|43706.3|43686.3|43706.6|43686.6|43693.5|43673.5|5
1637314460000|2021-11-19 09:34:20|43706.6|43686.6|43706.3|43686.3|43706.6|43686.6|43706.3|43686.3|8
1637314470000|2021-11-19 09:34:30|43711|43691|43708.8|43688.8|43711.6|43691.6|43708.8|43688.8|9
1637314480000|2021-11-19 09:34:40|43711|43691|43713.8|43693.8|43713.8|43693.8|43711|43691|3
1637314490000|2021-11-19 09:34:50|43714.1|43694.1|43713.8|43693.8|43714.1|43694.1|43713.5|43693.5|4
1637314500000|2021-11-19 09:35:00|43716|43696|43716|43696|43716|43696|43716|43696|1
1637314510000|2021-11-19 09:35:10|43713.5|43693.5|43698.5|43678.5|43716|43696|43698.5|43678.5|13
1637314520000|2021-11-19 09:35:20|43696.3|43676.3|43691.3|43671.3|43696.3|43676.3|43691.3|43671.3|4
1637314530000|2021-11-19 09:35:30|43689.1|43669.1|43688.8|43668.8|43689.1|43669.1|43688.8|43668.8|1
1637314540000|2021-11-19 09:35:40|43688.5|43668.5|43681.3|43661.3|43688.5|43668.5|43678.8|43658.8|3
1637314550000|2021-11-19 09:35:50|43679.1|43659.1|43686|43666|43686.3|43666.3|43676.6|43656.6|7
1637314560000|2021-11-19 09:36:00|43686.3|43666.3|43691|43671|43691|43671|43686|43666|0
1637314570000|2021-11-19 09:36:10|43690.8|43670.8|43696|43676|43696|43676|43686|43666|3
1637314580000|2021-11-19 09:36:20|43693.5|43673.5|43691|43671|43693.5|43673.5|43686|43666|2
1637314590000|2021-11-19 09:36:30|43690.8|43670.8|43680.8|43660.8|43690.8|43670.8|43678.5|43658.5|18
1637314600000|2021-11-19 09:36:40|43683|43663|43675.5|43655.5|43683|43663|43673.3|43653.3|6
1637314610000|2021-11-19 09:36:50|43673.3|43653.3|43658.3|43638.3|43678.3|43658.3|43658|43638|35
1637314620000|2021-11-19 09:37:00|43658|43638|43665.5|43645.5|43670.5|43650.5|43650.5|43630.5|13
1637314630000|2021-11-19 09:37:10|43668|43648|43670.5|43650.5|43675.3|43655.3|43663|43643|3
1637314640000|2021-11-19 09:37:20|43670.3|43650.3|43656|43636|43670.3|43650.3|43655.5|43635.5|15
1637314650000|2021-11-19 09:37:30|43656.3|43636.3|43652.8|43632.8|43656.3|43636.3|43652.8|43632.8|11
1637314660000|2021-11-19 09:37:40|43650.3|43630.3|43648|43628|43652.8|43632.8|43648|43628|8
1637314670000|2021-11-19 09:37:50|43650.5|43630.5|43652.8|43632.8|43652.8|43632.8|43650.5|43630.5|6
1637314680000|2021-11-19 09:38:00|43655.3|43635.3|43657.8|43637.8|43665.3|43645.3|43655.3|43635.3|8
1637314690000|2021-11-19 09:38:10|43658.3|43638.3|43658.3|43638.3|43660.5|43640.5|43655.5|43635.5|2
1637314700000|2021-11-19 09:38:20|43660.5|43640.5|43655.8|43635.8|43660.8|43640.8|43655.8|43635.8|4
1637314710000|2021-11-19 09:38:30|43658.3|43638.3|43660.8|43640.8|43663|43643|43655.8|43635.8|3
1637314720000|2021-11-19 09:38:40|43663|43643|43665.5|43645.5|43670.8|43650.8|43663|43643|8
1637314730000|2021-11-19 09:38:50|43668.3|43648.3|43673|43653|43673|43653|43663.3|43643.3|6
1637314740000|2021-11-19 09:39:00|43675.5|43655.5|43676.3|43656.3|43676.3|43656.3|43675.5|43655.5|1
1637314750000|2021-11-19 09:39:10|43676|43656|43698|43678|43700.3|43680.3|43675.8|43655.8|14
1637314760000|2021-11-19 09:39:20|43695.8|43675.8|43700.8|43680.8|43705.5|43685.5|43693.5|43673.5|11
1637314770000|2021-11-19 09:39:30|43703|43683|43713|43693|43715.3|43695.3|43703|43683|7
1637314780000|2021-11-19 09:39:40|43713.3|43693.3|43700.5|43680.5|43715.5|43695.5|43695.8|43675.8|8
1637314790000|2021-11-19 09:39:50|43698.3|43678.3|43693.3|43673.3|43698.3|43678.3|43693.3|43673.3|1
1637314800000|2021-11-19 09:40:00|43691|43671|43680.8|43660.8|43691|43671|43678.5|43658.5|3
1637314810000|2021-11-19 09:40:10|43680.5|43660.5|43675.5|43655.5|43688|43668|43675.5|43655.5|5
1637314820000|2021-11-19 09:40:20|43675.3|43655.3|43670|43650|43675.3|43655.3|43670|43650|9
1637314830000|2021-11-19 09:40:30|43670.3|43650.3|43697.5|43677.5|43697.5|43677.5|43670.3|43650.3|17
1637314840000|2021-11-19 09:40:40|43695|43675|43700|43680|43700|43680|43695|43675|5
1637314850000|2021-11-19 09:40:50|43697.2|43677.2|43697.2|43677.2|43697.2|43677.2|43697.2|43677.2|2
1637314860000|2021-11-19 09:41:00|43697.5|43677.5|43692.5|43672.5|43697.5|43677.5|43692.5|43672.5|3
1637314870000|2021-11-19 09:41:10|43687.8|43667.8|43680|43660|43687.8|43667.8|43680|43660|13
1637314880000|2021-11-19 09:41:20|43682.2|43662.2|43684.7|43664.7|43684.7|43664.7|43680|43660|0
1637314890000|2021-11-19 09:41:30|43682.2|43662.2|43677.2|43657.2|43684.5|43664.5|43677.2|43657.2|1
1637314900000|2021-11-19 09:41:40|43679.5|43659.5|43694.5|43674.5|43694.5|43674.5|43677.2|43657.2|4
1637314910000|2021-11-19 09:41:50|43697|43677|43699.5|43679.5|43699.5|43679.5|43697|43677|0
1637314920000|2021-11-19 09:42:00|43694.5|43674.5|43689.5|43669.5|43694.5|43674.5|43684.7|43664.7|7
1637314930000|2021-11-19 09:42:10|43687.2|43667.2|43684.5|43664.5|43687.2|43667.2|43684.5|43664.5|1
1637314940000|2021-11-19 09:42:20|43682.2|43662.2|43674.7|43654.7|43684.5|43664.5|43674.7|43654.7|5
1637314950000|2021-11-19 09:42:30|43674.5|43654.5|43674.5|43654.5|43674.5|43654.5|43674.5|43654.5|4
1637314960000|2021-11-19 09:42:40|43672.2|43652.2|43669.5|43649.5|43672.2|43652.2|43669.5|43649.5|1
1637314970000|2021-11-19 09:42:50|43667|43647|43667|43647|43667|43647|43667|43647|5
1637314980000|2021-11-19 09:43:00|43669.5|43649.5|43669.5|43649.5|43669.7|43649.7|43669.5|43649.5|2
1637314990000|2021-11-19 09:43:10|43662|43642|43662|43642|43662|43642|43659.7|43639.7|18
1637315000000|2021-11-19 09:43:20|43659.5|43639.5|43657|43637|43659.5|43639.5|43657|43637|4
1637315010000|2021-11-19 09:43:30|43659.2|43639.2|43659.5|43639.5|43662|43642|43659.2|43639.2|6
1637315020000|2021-11-19 09:43:40|43659.7|43639.7|43662|43642|43662|43642|43659.7|43639.7|9
1637315030000|2021-11-19 09:43:50|43661.7|43641.7|43649.7|43629.7|43661.7|43641.7|43649.7|43629.7|16
1637315040000|2021-11-19 09:44:00|43649.5|43629.5|43627.2|43607.2|43649.5|43629.5|43627.2|43607.2|30
1637315050000|2021-11-19 09:44:10|43625|43605|43625|43605|43627.2|43607.2|43617.5|43597.5|24
1637315060000|2021-11-19 09:44:20|43624.7|43604.7|43602.2|43582.2|43627.2|43607.2|43590|43570|17
1637315070000|2021-11-19 09:44:30|43602|43582|43584.7|43564.7|43602|43582|43584.7|43564.7|14
1637315080000|2021-11-19 09:44:40|43577.2|43557.2|43579.5|43559.5|43579.5|43559.5|43574.5|43554.5|18
1637315090000|2021-11-19 09:44:50|43580|43560|43577.2|43557.2|43585|43565|43577.2|43557.2|7
1637315100000|2021-11-19 09:45:00|43577.5|43557.5|43577.2|43557.2|43582.2|43562.2|43572.2|43552.2|12
1637315110000|2021-11-19 09:45:10|43576.7|43556.7|43577.2|43557.2|43577.2|43557.2|43572.2|43552.2|4
1637315120000|2021-11-19 09:45:20|43574.5|43554.5|43576.7|43556.7|43579|43559|43552.2|43532.2|31
1637315130000|2021-11-19 09:45:30|43579.2|43559.2|43594.5|43574.5|43594.5|43574.5|43579.2|43559.2|10
1637315140000|2021-11-19 09:45:40|43594.2|43574.2|43599.2|43579.2|43601.7|43581.7|43591.7|43571.7|6
1637315150000|2021-11-19 09:45:50|43599|43579|43572|43552|43599|43579|43569.5|43549.5|17
1637315160000|2021-11-19 09:46:00|43576.7|43556.7|43579|43559|43579|43559|43576.7|43556.7|5
1637315170000|2021-11-19 09:46:10|43579.5|43559.5|43584|43564|43584|43564|43579.5|43559.5|5
1637315180000|2021-11-19 09:46:20|43583.7|43563.7|43574.2|43554.2|43583.7|43563.7|43574.2|43554.2|9
1637315190000|2021-11-19 09:46:30|43574|43554|43579.2|43559.2|43579.2|43559.2|43571.7|43551.7|6
1637315200000|2021-11-19 09:46:40|43579.5|43559.5|43589|43569|43589|43569|43579.2|43559.2|3
1637315210000|2021-11-19 09:46:50|43589.2|43569.2|43616.7|43596.7|43616.7|43596.7|43589.2|43569.2|12
1637315220000|2021-11-19 09:47:00|43614.5|43594.5|43624.2|43604.2|43624.2|43604.2|43614.5|43594.5|11
1637315230000|2021-11-19 09:47:10|43626.5|43606.5|43622.2|43602.2|43626.5|43606.5|43622|43602|2
1637315240000|2021-11-19 09:47:20|43622|43602|43626.7|43606.7|43626.7|43606.7|43621.7|43601.7|12
1637315250000|2021-11-19 09:47:30|43627.2|43607.2|43629.5|43609.5|43629.5|43609.5|43627.2|43607.2|2
1637315260000|2021-11-19 09:47:40|43626.7|43606.7|43637|43617|43637|43617|43626.7|43606.7|23
1637315270000|2021-11-19 09:47:50|43634.7|43614.7|43637|43617|43637|43617|43634.7|43614.7|0
1637315280000|2021-11-19 09:48:00|43634.7|43614.7|43644.5|43624.5|43644.5|43624.5|43634.2|43614.2|8
1637315290000|2021-11-19 09:48:10|43644.7|43624.7|43649.2|43629.2|43649.2|43629.2|43644.7|43624.7|4
1637315300000|2021-11-19 09:48:20|43647|43627|43649.7|43629.7|43652|43632|43647|43627|5
1637315310000|2021-11-19 09:48:30|43647.5|43627.5|43649.5|43629.5|43654.5|43634.5|43647.5|43627.5|4
1637315320000|2021-11-19 09:48:40|43647.2|43627.2|43644.7|43624.7|43649.5|43629.5|43644.7|43624.7|2
1637315330000|2021-11-19 09:48:50|43642.2|43622.2|43635|43615|43644.7|43624.7|43634.7|43614.7|2
1637315340000|2021-11-19 09:49:00|43637.2|43617.2|43634.5|43614.5|43637.2|43617.2|43634.5|43614.5|4
1637315350000|2021-11-19 09:49:10|43632.2|43612.2|43639.5|43619.5|43639.5|43619.5|43624.7|43604.7|6
1637315360000|2021-11-19 09:49:20|43639.2|43619.2|43619.7|43599.7|43639.2|43619.2|43619.7|43599.7|10
1637315370000|2021-11-19 09:49:30|43615|43595|43612.8|43592.8|43615|43595|43612.8|43592.8|4
1637315380000|2021-11-19 09:49:40|43615|43595|43594.7|43574.7|43615|43595|43592|43572|12
1637315390000|2021-11-19 09:49:50|43595|43575|43599.5|43579.5|43599.5|43579.5|43595|43575|1
1637315400000|2021-11-19 09:50:00|43599.7|43579.7|43599.5|43579.5|43604.5|43584.5|43599.5|43579.5|6
1637315410000|2021-11-19 09:50:10|43597.2|43577.2|43595|43575|43597.2|43577.2|43592.2|43572.2|9
1637315420000|2021-11-19 09:50:20|43597.2|43577.2|43599.5|43579.5|43602|43582|43597.2|43577.2|4
1637315430000|2021-11-19 09:50:30|43600|43580|43592.8|43572.8|43600|43580|43592.8|43572.8|2
1637315440000|2021-11-19 09:50:40|43592.5|43572.5|43595|43575|43595|43575|43590|43570|3
1637315450000|2021-11-19 09:50:50|43597.2|43577.2|43604.5|43584.5|43604.5|43584.5|43597.2|43577.2|2
1637315460000|2021-11-19 09:51:00|43606.7|43586.7|43609.5|43589.5|43609.5|43589.5|43606.7|43586.7|4
1637315470000|2021-11-19 09:51:10|43609.7|43589.7|43612.2|43592.2|43614.5|43594.5|43609.7|43589.7|2
1637315480000|2021-11-19 09:51:20|43614.5|43594.5|43614.5|43594.5|43614.5|43594.5|43614.5|43594.5|0
1637315490000|2021-11-19 09:51:30|43612.2|43592.2|43614.7|43594.7|43614.7|43594.7|43609.7|43589.7|3
1637315500000|2021-11-19 09:51:40|43612.2|43592.2|43609.5|43589.5|43612.2|43592.2|43607.2|43587.2|2
1637315510000|2021-11-19 09:51:50|43607.2|43587.2|43609.7|43589.7|43610|43590|43605|43585|1
1637315520000|2021-11-19 09:52:00|43607.2|43587.2|43600.3|43580.3|43610|43590|43600.3|43580.3|6
1637315530000|2021-11-19 09:52:10|43600|43580|43600|43580|43600|43580|43597.5|43577.5|5
1637315540000|2021-11-19 09:52:20|43604.7|43584.7|43600|43580|43604.7|43584.7|43599.7|43579.7|1
1637315550000|2021-11-19 09:52:30|43597.2|43577.2|43600|43580|43600|43580|43595|43575|3
1637315560000|2021-11-19 09:52:40|43602.2|43582.2|43611.7|43591.7|43611.7|43591.7|43602.2|43582.2|3
1637315570000|2021-11-19 09:52:50|43609.5|43589.5|43607.2|43587.2|43609.5|43589.5|43607.2|43587.2|0
1637315580000|2021-11-19 09:53:00|43602.2|43582.2|43597.5|43577.5|43602.2|43582.2|43595.3|43575.3|1
1637315590000|2021-11-19 09:53:10|43599.7|43579.7|43605|43585|43605|43585|43599.7|43579.7|5
1637315600000|2021-11-19 09:53:20|43605.3|43585.3|43609.7|43589.7|43614.5|43594.5|43605.3|43585.3|11
1637315610000|2021-11-19 09:53:30|43610|43590|43600|43580|43610|43590|43600|43580|6
1637315620000|2021-11-19 09:53:40|43602.2|43582.2|43597.2|43577.2|43602.2|43582.2|43597.2|43577.2|1
1637315630000|2021-11-19 09:53:50|43595|43575|43590.3|43570.3|43595|43575|43590.3|43570.3|5
1637315640000|2021-11-19 09:54:00|43592.5|43572.5|43592.5|43572.5|43595|43575|43590|43570|5
1637315650000|2021-11-19 09:54:10|43590.3|43570.3|43587.2|43567.2|43594.5|43574.5|43587.2|43567.2|3
1637315660000|2021-11-19 09:54:20|43587.5|43567.5|43590|43570|43590|43570|43587.2|43567.2|3
1637315670000|2021-11-19 09:54:30|43595.3|43575.3|43605|43585|43605|43585|43595.3|43575.3|2
1637315680000|2021-11-19 09:54:40|43604.7|43584.7|43604.5|43584.5|43607.2|43587.2|43604.5|43584.5|5
1637315690000|2021-11-19 09:54:50|43602.2|43582.2|43605|43585|43607.2|43587.2|43602.2|43582.2|3
1637315700000|2021-11-19 09:55:00|43602.8|43582.8|43605|43585|43605|43585|43595|43575|6
1637315710000|2021-11-19 09:55:10|43604.7|43584.7|43599.7|43579.7|43604.7|43584.7|43599.7|43579.7|3
1637315720000|2021-11-19 09:55:20|43595|43575|43595|43575|43595|43575|43595|43575|3
1637315730000|2021-11-19 09:55:30|43594.7|43574.7|43589.7|43569.7|43595|43575|43589.7|43569.7|5
1637315740000|2021-11-19 09:55:40|43590|43570|43590|43570|43590|43570|43590|43570|5
1637315750000|2021-11-19 09:55:50|43592.2|43572.2|43592.2|43572.2|43592.2|43572.2|43590|43570|2
1637315760000|2021-11-19 09:56:00|43595|43575|43602.2|43582.2|43602.2|43582.2|43595|43575|3
1637315770000|2021-11-19 09:56:10|43604.5|43584.5|43602|43582|43604.5|43584.5|43602|43582|4
1637315780000|2021-11-19 09:56:20|43604.5|43584.5|43590|43570|43604.5|43584.5|43590|43570|3
1637315790000|2021-11-19 09:56:30|43594.5|43574.5|43597.2|43577.2|43600|43580|43594.5|43574.5|5
1637315800000|2021-11-19 09:56:40|43599.7|43579.7|43602.2|43582.2|43602.2|43582.2|43599.7|43579.7|0
1637315810000|2021-11-19 09:56:50|43604.5|43584.5|43602.5|43582.5|43604.5|43584.5|43602.2|43582.2|0
1637315820000|2021-11-19 09:57:00|43602.8|43582.8|43605|43585|43605|43585|43602.8|43582.8|1
1637315830000|2021-11-19 09:57:10|43607.2|43587.2|43610|43590|43610|43590|43607.2|43587.2|1
1637315840000|2021-11-19 09:57:20|43612.5|43592.5|43622.2|43602.2|43622.2|43602.2|43612.5|43592.5|6
1637315850000|2021-11-19 09:57:30|43619.5|43599.5|43610|43590|43619.5|43599.5|43609.7|43589.7|5
1637315860000|2021-11-19 09:57:40|43612.2|43592.2|43602.8|43582.8|43612.2|43592.2|43602.5|43582.5|5
1637315870000|2021-11-19 09:57:50|43605|43585|43610|43590|43610|43590|43605|43585|4
1637315880000|2021-11-19 09:58:00|43602.2|43582.2|43585|43565|43602.2|43582.2|43584.7|43564.7|6
1637315890000|2021-11-19 09:58:10|43584.7|43564.7|43589.7|43569.7|43589.7|43569.7|43584.7|43564.7|6
1637315900000|2021-11-19 09:58:20|43592|43572|43602.2|43582.2|43602.2|43582.2|43589.7|43569.7|2
1637315910000|2021-11-19 09:58:30|43600|43580|43604.7|43584.7|43605|43585|43600|43580|0
1637315920000|2021-11-19 09:58:40|43605|43585|43600|43580|43605|43585|43600|43580|2
1637315930000|2021-11-19 09:58:50|43597.5|43577.5|43600|43580|43600|43580|43597.5|43577.5|0
1637315940000|2021-11-19 09:59:00|43602.5|43582.5|43614.7|43594.7|43614.7|43594.7|43602.5|43582.5|10
1637315950000|2021-11-19 09:59:10|43625|43605|43612.8|43592.8|43627.5|43607.5|43612.8|43592.8|22
1637315960000|2021-11-19 09:59:20|43612.5|43592.5|43610|43590|43614.7|43594.7|43610|43590|11
1637315970000|2021-11-19 09:59:30|43607.8|43587.8|43609.5|43589.5|43610|43590|43604.7|43584.7|8
1637315980000|2021-11-19 09:59:40|43612|43592|43607.2|43587.2|43612.5|43592.5|43607.2|43587.2|3
1637315990000|2021-11-19 09:59:50|43604.5|43584.5|43604.5|43584.5|43604.5|43584.5|43604.5|43584.5|1
1637316000000|2021-11-19 10:00:00|43606.7|43586.7|43597.2|43577.2|43607|43587|43597.2|43577.2|7
1637316010000|2021-11-19 10:00:10|43594.7|43574.7|43582|43562|43594.7|43574.7|43582|43562|7
1637316020000|2021-11-19 10:00:20|43582.2|43562.2|43579.7|43559.7|43584.5|43564.5|43579.7|43559.7|6
1637316030000|2021-11-19 10:00:30|43579.5|43559.5|43570|43550|43579.5|43559.5|43567.8|43547.8|11
1637316040000|2021-11-19 10:00:40|43567.8|43547.8|43570|43550|43570|43550|43567.8|43547.8|3
1637316050000|2021-11-19 10:00:50|43569.7|43549.7|43582.5|43562.5|43582.5|43562.5|43564.2|43544.2|33
1637316060000|2021-11-19 10:01:00|43592.5|43572.5|43592.5|43572.5|43592.5|43572.5|43592.5|43572.5|2
1637316070000|2021-11-19 10:01:10|43590|43570|43600.3|43580.3|43600.3|43580.3|43590|43570|14
1637316080000|2021-11-19 10:01:20|43598|43578|43605.5|43585.5|43605.5|43585.5|43598|43578|3
1637316100000|2021-11-19 10:01:40|43608.3|43588.3|43601|43581|43608.3|43588.3|43601|43581|2
1637316110000|2021-11-19 10:01:50|43603.3|43583.3|43603.3|43583.3|43603.3|43583.3|43603.3|43583.3|0
1637316120000|2021-11-19 10:02:00|43601|43581|43605.8|43585.8|43605.8|43585.8|43601|43581|3
1637316130000|2021-11-19 10:02:10|43603.5|43583.5|43603.3|43583.3|43605.8|43585.8|43601|43581|2
1637316140000|2021-11-19 10:02:20|43600.5|43580.5|43590.5|43570.5|43603.3|43583.3|43585.5|43565.5|6
1637316150000|2021-11-19 10:02:30|43588|43568|43576.6|43556.6|43588|43568|43576.6|43556.6|8
1637316160000|2021-11-19 10:02:40|43576|43556|43560.5|43540.5|43576|43556|43560.5|43540.5|7
1637316170000|2021-11-19 10:02:50|43553|43533|43548.3|43528.3|43553|43533|43545.5|43525.5|15
1637316180000|2021-11-19 10:03:00|43546|43526|43562.8|43542.8|43562.8|43542.8|43546|43526|7
1637316190000|2021-11-19 10:03:10|43560.8|43540.8|43550.5|43530.5|43560.8|43540.8|43550.5|43530.5|30
1637316200000|2021-11-19 10:03:20|43550.3|43530.3|43547.5|43527.5|43550.3|43530.3|43547.5|43527.5|2
1637316210000|2021-11-19 10:03:30|43547.8|43527.8|43553|43533|43557.8|43537.8|43547.8|43527.8|16
1637316220000|2021-11-19 10:03:40|43555.3|43535.3|43555|43535|43555.3|43535.3|43555|43535|10
1637316230000|2021-11-19 10:03:50|43559.7|43539.7|43555.3|43535.3|43559.7|43539.7|43555.3|43535.3|3
1637316240000|2021-11-19 10:04:00|43560|43540|43570|43550|43570|43550|43560|43540|10
1637316250000|2021-11-19 10:04:10|43565|43545|43555.5|43535.5|43565|43545|43555.5|43535.5|5
1637316260000|2021-11-19 10:04:20|43550.5|43530.5|43550.5|43530.5|43552.8|43532.8|43550.5|43530.5|2
1637316270000|2021-11-19 10:04:30|43550.3|43530.3|43555.3|43535.3|43555.3|43535.3|43550.3|43530.3|9
1637316280000|2021-11-19 10:04:40|43552.8|43532.8|43545.3|43525.3|43552.8|43532.8|43545.3|43525.3|16
1637316290000|2021-11-19 10:04:50|43540.3|43520.3|43540|43520|43542.8|43522.8|43537.8|43517.8|17
1637316300000|2021-11-19 10:05:00|43537.2|43517.2|43530|43510|43537.2|43517.2|43530|43510|10
1637316310000|2021-11-19 10:05:10|43530.3|43510.3|43525.3|43505.3|43530.3|43510.3|43525.3|43505.3|1
1637316320000|2021-11-19 10:05:20|43525|43505|43539.7|43519.7|43539.7|43519.7|43525|43505|12
1637316330000|2021-11-19 10:05:30|43539.5|43519.5|43547.8|43527.8|43547.8|43527.8|43537.2|43517.2|5
1637316340000|2021-11-19 10:05:40|43545.3|43525.3|43537.8|43517.8|43545.3|43525.3|43537.8|43517.8|5
1637316350000|2021-11-19 10:05:50|43535|43515|43530.5|43510.5|43535.3|43515.3|43530.5|43510.5|5
1637316360000|2021-11-19 10:06:00|43530.3|43510.3|43530.3|43510.3|43530.3|43510.3|43525.3|43505.3|5
1637316370000|2021-11-19 10:06:10|43532.8|43512.8|43525.5|43505.5|43532.8|43512.8|43525.5|43505.5|3
1637316380000|2021-11-19 10:06:20|43527.8|43507.8|43530.5|43510.5|43532.8|43512.8|43525.5|43505.5|9
1637316390000|2021-11-19 10:06:30|43530.3|43510.3|43528|43508|43530.3|43510.3|43525.5|43505.5|2
1637316400000|2021-11-19 10:06:40|43530.3|43510.3|43532.5|43512.5|43532.5|43512.5|43530.3|43510.3|2
1637316410000|2021-11-19 10:06:50|43530.3|43510.3|43525.5|43505.5|43530.5|43510.5|43520.5|43500.5|18
1637316420000|2021-11-19 10:07:00|43523.3|43503.3|43525.8|43505.8|43525.8|43505.8|43521|43501|7
1637316430000|2021-11-19 10:07:10|43523.3|43503.3|43498.3|43478.3|43523.3|43503.3|43495.8|43475.8|51
1637316440000|2021-11-19 10:07:20|43496|43476|43490.5|43470.5|43496|43476|43485.5|43465.5|16
1637316450000|2021-11-19 10:07:30|43493.3|43473.3|43495.8|43475.8|43495.8|43475.8|43491|43471|3
1637316460000|2021-11-19 10:07:40|43495.5|43475.5|43496|43476|43500.8|43480.8|43495.5|43475.5|4
1637316470000|2021-11-19 10:07:50|43493.8|43473.8|43495.8|43475.8|43496|43476|43490.8|43470.8|4
1637316480000|2021-11-19 10:08:00|43498.3|43478.3|43501|43481|43501|43481|43498.3|43478.3|12
1637316490000|2021-11-19 10:08:10|43501.3|43481.3|43501|43481|43501.3|43481.3|43498.5|43478.5|6
1637316500000|2021-11-19 10:08:20|43501.3|43481.3|43496|43476|43503.8|43483.8|43493|43473|12
1637316510000|2021-11-19 10:08:30|43500.8|43480.8|43500.8|43480.8|43500.8|43480.8|43500.8|43480.8|5
1637316520000|2021-11-19 10:08:40|43501|43481|43500.8|43480.8|43501|43481|43500.8|43480.8|0
1637316530000|2021-11-19 10:08:50|43498.5|43478.5|43498.5|43478.5|43501|43481|43496|43476|7
1637316540000|2021-11-19 10:09:00|43498.3|43478.3|43496.3|43476.3|43501.3|43481.3|43496.3|43476.3|17
1637316550000|2021-11-19 10:09:10|43494.1|43474.1|43484.1|43464.1|43494.1|43474.1|43481.8|43461.8|15
1637316560000|2021-11-19 10:09:20|43484.3|43464.3|43486|43466|43489.1|43469.1|43484.3|43464.3|4
1637316570000|2021-11-19 10:09:30|43483.8|43463.8|43476.3|43456.3|43483.8|43463.8|43476.3|43456.3|14
1637316580000|2021-11-19 10:09:40|43478.5|43458.5|43481.3|43461.3|43481.3|43461.3|43476.3|43456.3|5
1637316590000|2021-11-19 10:09:50|43486|43466|43491.6|43471.6|43496|43476|43486|43466|8
1637316600000|2021-11-19 10:10:00|43493.8|43473.8|43486.8|43466.8|43493.8|43473.8|43486.8|43466.8|7
1637316610000|2021-11-19 10:10:10|43487.1|43467.1|43489.1|43469.1|43489.1|43469.1|43486.6|43466.6|8
1637316620000|2021-11-19 10:10:20|43488.8|43468.8|43496.3|43476.3|43496.3|43476.3|43488.8|43468.8|1
1637316630000|2021-11-19 10:10:30|43494.1|43474.1|43479.1|43459.1|43496.6|43476.6|43476.6|43456.6|7
1637316640000|2021-11-19 10:10:40|43481.6|43461.6|43481.6|43461.6|43481.6|43461.6|43481.6|43461.6|12
1637316650000|2021-11-19 10:10:50|43481.3|43461.3|43491.6|43471.6|43491.6|43471.6|43481.3|43461.3|13
1637316660000|2021-11-19 10:11:00|43493.8|43473.8|43491.6|43471.6|43493.8|43473.8|43488.8|43468.8|6
1637316670000|2021-11-19 10:11:10|43491.3|43471.3|43476.3|43456.3|43491.3|43471.3|43476.3|43456.3|6
1637316680000|2021-11-19 10:11:20|43471.6|43451.6|43469.3|43449.3|43471.6|43451.6|43469.3|43449.3|3
1637316690000|2021-11-19 10:11:30|43466.6|43446.6|43458.8|43438.8|43466.6|43446.6|43456.6|43436.6|7
1637316700000|2021-11-19 10:11:40|43459.1|43439.1|43481.3|43461.3|43481.3|43461.3|43459.1|43439.1|15
1637316710000|2021-11-19 10:11:50|43481|43461|43481|43461|43483.8|43463.8|43481|43461|3
1637316720000|2021-11-19 10:12:00|43481.3|43461.3|43491|43471|43491|43471|43481.3|43461.3|6
1637316730000|2021-11-19 10:12:10|43493.3|43473.3|43488.8|43468.8|43493.3|43473.3|43488.8|43468.8|3
1637316740000|2021-11-19 10:12:20|43488.5|43468.5|43493.8|43473.8|43493.8|43473.8|43488.5|43468.5|2
1637316750000|2021-11-19 10:12:30|43491.6|43471.6|43491.6|43471.6|43496|43476|43491.3|43471.3|4
1637316760000|2021-11-19 10:12:40|43491|43471|43486|43466|43491|43471|43486|43466|1
1637316770000|2021-11-19 10:12:50|43486.3|43466.3|43488.8|43468.8|43489.3|43469.3|43486.3|43466.3|2
1637316780000|2021-11-19 10:13:00|43491.6|43471.6|43493.8|43473.8|43493.8|43473.8|43491.6|43471.6|1
1637316790000|2021-11-19 10:13:10|43491.6|43471.6|43484.1|43464.1|43493.8|43473.8|43484.1|43464.1|2
1637316800000|2021-11-19 10:13:20|43486.6|43466.6|43491|43471|43491|43471|43486.6|43466.6|1
1637316810000|2021-11-19 10:13:30|43486.6|43466.6|43486.3|43466.3|43486.6|43466.6|43483.8|43463.8|1
1637316820000|2021-11-19 10:13:40|43486.6|43466.6|43491|43471|43491|43471|43486.6|43466.6|0
1637316830000|2021-11-19 10:13:50|43488.8|43468.8|43491.3|43471.3|43491.3|43471.3|43488.8|43468.8|0
1637316840000|2021-11-19 10:14:00|43493.5|43473.5|43504.1|43484.1|43506.6|43486.6|43493.5|43473.5|8
1637316850000|2021-11-19 10:14:10|43501.6|43481.6|43504.1|43484.1|43506.6|43486.6|43501.6|43481.6|3
1637316860000|2021-11-19 10:14:20|43503.8|43483.8|43499.1|43479.1|43503.8|43483.8|43499.1|43479.1|1
1637316870000|2021-11-19 10:14:30|43498.8|43478.8|43484.1|43464.1|43498.8|43478.8|43479.1|43459.1|8
1637316880000|2021-11-19 10:14:40|43479.6|43459.6|43476.8|43456.8|43479.6|43459.6|43476.8|43456.8|6
1637316890000|2021-11-19 10:14:50|43476.6|43456.6|43476.6|43456.6|43476.6|43456.6|43476.6|43456.6|2
1637316900000|2021-11-19 10:15:00|43474.1|43454.1|43478.5|43458.5|43478.5|43458.5|43473.8|43453.8|5
1637316910000|2021-11-19 10:15:10|43478.8|43458.8|43491.6|43471.6|43496|43476|43478.8|43458.8|4
1637316920000|2021-11-19 10:15:20|43493.8|43473.8|43498.5|43478.5|43498.5|43478.5|43491|43471|1
1637316930000|2021-11-19 10:15:30|43498.3|43478.3|43496.6|43476.6|43501.6|43481.6|43496|43476|18
1637316940000|2021-11-19 10:15:40|43501|43481|43501.6|43481.6|43503.5|43483.5|43501|43481|3
1637316950000|2021-11-19 10:15:50|43501.3|43481.3|43493.8|43473.8|43501.3|43481.3|43493.8|43473.8|5
1637316960000|2021-11-19 10:16:00|43496|43476|43501|43481|43501|43481|43491.3|43471.3|2
1637316970000|2021-11-19 10:16:10|43501.3|43481.3|43501|43481|43503.5|43483.5|43501|43481|3
1637316980000|2021-11-19 10:16:20|43501.3|43481.3|43501.6|43481.6|43503.8|43483.8|43501.3|43481.3|1
1637316990000|2021-11-19 10:16:30|43503.8|43483.8|43506.3|43486.3|43506.3|43486.3|43501.6|43481.6|1
1637317000000|2021-11-19 10:16:40|43513.8|43493.8|43521.3|43501.3|43521.3|43501.3|43513.8|43493.8|12
1637317010000|2021-11-19 10:16:50|43523.8|43503.8|43526|43506|43526|43506|43521|43501|13
1637317020000|2021-11-19 10:17:00|||||||||1
1637317030000|2021-11-19 10:17:10|43523.8|43503.8|43514.1|43494.1|43523.8|43503.8|43514.1|43494.1|7
1637317040000|2021-11-19 10:17:20|43516.3|43496.3|43521|43501|43521|43501|43516.3|43496.3|4
1637317050000|2021-11-19 10:17:30|43523.3|43503.3|43521.3|43501.3|43525.8|43505.8|43521|43501|2
1637317060000|2021-11-19 10:17:40|43521.6|43501.6|43518.8|43498.8|43526|43506|43518.8|43498.8|13
1637317070000|2021-11-19 10:17:50|43521|43501|43521.3|43501.3|43521.3|43501.3|43518.8|43498.8|2
1637317080000|2021-11-19 10:18:00|43523.5|43503.5|43531|43511|43531.3|43511.3|43523.5|43503.5|9
1637317090000|2021-11-19 10:18:10|43531.6|43511.6|43534.1|43514.1|43534.1|43514.1|43531.6|43511.6|2
1637317100000|2021-11-19 10:18:20|43533.8|43513.8|43531|43511|43533.8|43513.8|43531|43511|4
1637317110000|2021-11-19 10:18:30|43526.3|43506.3|43555.8|43535.8|43555.8|43535.8|43524.1|43504.1|21
1637317120000|2021-11-19 10:18:40|43558.5|43538.5|43566.3|43546.3|43588|43568|43558.5|43538.5|16
1637317130000|2021-11-19 10:18:50|43571|43551|43566|43546|43571|43551|43563.8|43543.8|8
1637317140000|2021-11-19 10:19:00|43565.5|43545.5|43565.5|43545.5|43565.8|43545.8|43565.5|43545.5|7
1637317150000|2021-11-19 10:19:10|43563|43543|43580.3|43560.3|43585.3|43565.3|43560.8|43540.8|6
1637317160000|2021-11-19 10:19:20|43578|43558|43572.2|43552.2|43578|43558|43572.2|43552.2|3
1637317170000|2021-11-19 10:19:30|43567.5|43547.5|43565.3|43545.3|43567.5|43547.5|43563|43543|4
1637317180000|2021-11-19 10:19:40|43563|43543|43562.5|43542.5|43565.3|43545.3|43562.5|43542.5|0
1637317190000|2021-11-19 10:19:50|43562.2|43542.2|43562.8|43542.8|43562.8|43542.8|43560|43540|3
1637317200000|2021-11-19 10:20:00|43560.5|43540.5|43552.5|43532.5|43560.5|43540.5|43547.8|43527.8|12
1637317210000|2021-11-19 10:20:10|43550.3|43530.3|43550|43530|43550.3|43530.3|43548|43528|4
1637317220000|2021-11-19 10:20:20|43547.8|43527.8|43562.5|43542.5|43562.5|43542.5|43547.8|43527.8|3
1637317230000|2021-11-19 10:20:30|43562.2|43542.2|43553|43533|43562.2|43542.2|43550.8|43530.8|2
1637317240000|2021-11-19 10:20:40|43555.3|43535.3|43562.8|43542.8|43567|43547|43555.3|43535.3|7
1637317250000|2021-11-19 10:20:50|43560.3|43540.3|43582.8|43562.8|43582.8|43562.8|43560.3|43540.3|10
1637317260000|2021-11-19 10:21:00|43580.5|43560.5|43599.7|43579.7|43599.7|43579.7|43580.3|43560.3|9
1637317270000|2021-11-19 10:21:10|43597.5|43577.5|43580|43560|43597.5|43577.5|43577.8|43557.8|8
1637317280000|2021-11-19 10:21:20|43575|43555|43575|43555|43577.5|43557.5|43575|43555|5
1637317290000|2021-11-19 10:21:30|43572.8|43552.8|43575|43555|43575|43555|43572.8|43552.8|1
1637317300000|2021-11-19 10:21:40|43575.8|43555.8|43580.5|43560.5|43580.5|43560.5|43575.5|43555.5|3
1637317310000|2021-11-19 10:21:50|43580|43560|43582.2|43562.2|43584.7|43564.7|43577.8|43557.8|6
1637317320000|2021-11-19 10:22:00|43582.8|43562.8|43580.3|43560.3|43582.8|43562.8|43580.3|43560.3|0
1637317330000|2021-11-19 10:22:10|43580|43560|43577.8|43557.8|43580.3|43560.3|43577.8|43557.8|1
1637317340000|2021-11-19 10:22:20|43580.3|43560.3|43585.3|43565.3|43585.3|43565.3|43580.3|43560.3|0
1637317350000|2021-11-19 10:22:30|43587.8|43567.8|43592.5|43572.5|43592.5|43572.5|43587.8|43567.8|1
1637317370000|2021-11-19 10:22:50|43594.7|43574.7|43597.8|43577.8|43597.8|43577.8|43594.7|43574.7|9
1637317380000|2021-11-19 10:23:00|43600|43580|43602.2|43582.2|43602.2|43582.2|43600|43580|2
1637317390000|2021-11-19 10:23:10|43600|43580|43605|43585|43605|43585|43600|43580|1
1637317400000|2021-11-19 10:23:20|43602.8|43582.8|43597.8|43577.8|43602.8|43582.8|43597.8|43577.8|7
1637317410000|2021-11-19 10:23:30|43598|43578|43620|43600|43620|43600|43598|43578|10
1637317420000|2021-11-19 10:23:40|43617.8|43597.8|43632.5|43612.5|43632.5|43612.5|43615.5|43595.5|10
1637317430000|2021-11-19 10:23:50|43630|43610|43625.3|43605.3|43630|43610|43623|43603|6
1637317440000|2021-11-19 10:24:00|43625|43605|43610.5|43590.5|43625.3|43605.3|43610.5|43590.5|15
1637317450000|2021-11-19 10:24:10|43608|43588|43605.5|43585.5|43610.5|43590.5|43605.5|43585.5|4
1637317460000|2021-11-19 10:24:20|43605.3|43585.3|43605.3|43585.3|43605.3|43585.3|43605.3|43585.3|1
1637317470000|2021-11-19 10:24:30|43603|43583|43602.8|43582.8|43603|43583|43602.8|43582.8|2
1637317480000|2021-11-19 10:24:40|43605|43585|43605.3|43585.3|43605.3|43585.3|43605|43585|4
1637317490000|2021-11-19 10:24:50|43607.5|43587.5|43605.3|43585.3|43607.5|43587.5|43605.3|43585.3|1
1637317500000|2021-11-19 10:25:00|43605.5|43585.5|43615.5|43595.5|43617.5|43597.5|43605.5|43585.5|3
1637317510000|2021-11-19 10:25:10|43620|43600|43620.3|43600.3|43620.3|43600.3|43620|43600|1
1637317520000|2021-11-19 10:25:20|43622.5|43602.5|43620.3|43600.3|43622.5|43602.5|43620.3|43600.3|1
1637317530000|2021-11-19 10:25:30|43620.5|43600.5|43620.5|43600.5|43620.5|43600.5|43620.5|43600.5|2
1637317550000|2021-11-19 10:25:50|43620.3|43600.3|43620.3|43600.3|43620.3|43600.3|43620.3|43600.3|4
1637317560000|2021-11-19 10:26:00|43617.8|43597.8|43615.3|43595.3|43617.8|43597.8|43615.3|43595.3|5
1637317570000|2021-11-19 10:26:10|43615.5|43595.5|43620.3|43600.3|43620.3|43600.3|43615.5|43595.5|4
1637317580000|2021-11-19 10:26:20|43620.5|43600.5|43627.8|43607.8|43627.8|43607.8|43620.5|43600.5|3
1637317590000|2021-11-19 10:26:30|43628|43608|43630.3|43610.3|43630.3|43610.3|43628|43608|0
1637317600000|2021-11-19 10:26:40|43635|43615|43635.3|43615.3|43637.2|43617.2|43635|43615|4
1637317610000|2021-11-19 10:26:50|43635.5|43615.5|43638|43618|43640|43620|43632.8|43612.8|10
1637317620000|2021-11-19 10:27:00|43637.8|43617.8|43633|43613|43637.8|43617.8|43633|43613|5
1637317630000|2021-11-19 10:27:10|||||||||4
1637317640000|2021-11-19 10:27:20|43633.3|43613.3|43633|43613|43635.5|43615.5|43633|43613|1
1637317650000|2021-11-19 10:27:30|43633.3|43613.3|43638.3|43618.3|43638.3|43618.3|43631|43611|5
1637317660000|2021-11-19 10:27:40|43636|43616|43638.3|43618.3|43638.3|43618.3|43636|43616|0
1637317670000|2021-11-19 10:27:50|43636|43616|43623.5|43603.5|43638.3|43618.3|43623.5|43603.5|8
1637317680000|2021-11-19 10:28:00|43621.3|43601.3|43618.8|43598.8|43621.3|43601.3|43618.8|43598.8|1
1637317690000|2021-11-19 10:28:10|43618.5|43598.5|43616|43596|43618.5|43598.5|43616|43596|1
1637317700000|2021-11-19 10:28:20|43611|43591|43611|43591|43611|43591|43608.8|43588.8|3
1637317710000|2021-11-19 10:28:30|43608.8|43588.8|43605.8|43585.8|43610.8|43590.8|43605.8|43585.8|2
1637317720000|2021-11-19 10:28:40|43606|43586|43601|43581|43606|43586|43601|43581|1
1637317730000|2021-11-19 10:28:50|43600.8|43580.8|43601|43581|43601|43581|43598.5|43578.5|1
1637317740000|2021-11-19 10:29:00|43603.3|43583.3|43605.8|43585.8|43605.8|43585.8|43603.3|43583.3|12
1637317750000|2021-11-19 10:29:10|43603.3|43583.3|43603.3|43583.3|43603.3|43583.3|43601|43581|3
1637317760000|2021-11-19 10:29:20|43606|43586|43606.3|43586.3|43606.3|43586.3|43606|43586|0
1637317770000|2021-11-19 10:29:30|43606.6|43586.6|43616|43596|43616|43596|43606.6|43586.6|1
1637317780000|2021-11-19 10:29:40|43613.5|43593.5|43616.3|43596.3|43616.3|43596.3|43613.5|43593.5|12
1637317790000|2021-11-19 10:29:50|43623.5|43603.5|43625.5|43605.5|43625.8|43605.8|43623.5|43603.5|5
1637317800000|2021-11-19 10:30:00|43621|43601|43620.8|43600.8|43623.3|43603.3|43620.8|43600.8|14
1637317810000|2021-11-19 10:30:10|43618.5|43598.5|43615.8|43595.8|43618.5|43598.5|43615.8|43595.8|0
1637317820000|2021-11-19 10:30:20|43615.5|43595.5|43613|43593|43615.5|43595.5|43613|43593|0
1637317830000|2021-11-19 10:30:30|43613.3|43593.3|43613.5|43593.5|43613.5|43593.5|43613.3|43593.3|2
1637317840000|2021-11-19 10:30:40|43613.8|43593.8|43618.5|43598.5|43618.5|43598.5|43613.8|43593.8|0
1637317850000|2021-11-19 10:30:50|43618.8|43598.8|43621|43601|43621|43601|43618.8|43598.8|7
1637317860000|2021-11-19 10:31:00|43626|43606|43626|43606|43626|43606|43626|43606|5
1637317870000|2021-11-19 10:31:10|43621.6|43601.6|43621.8|43601.8|43621.8|43601.8|43621.6|43601.6|2
1637317880000|2021-11-19 10:31:20|43626.3|43606.3|43624.1|43604.1|43626.3|43606.3|43624.1|43604.1|0
1637317890000|2021-11-19 10:31:30|43623.8|43603.8|43626.6|43606.6|43626.6|43606.6|43623.8|43603.8|0
1637317900000|2021-11-19 10:31:40|43626.3|43606.3|43621.6|43601.6|43626.6|43606.6|43621.6|43601.6|1
1637317910000|2021-11-19 10:31:50|43623.8|43603.8|43626.6|43606.6|43626.6|43606.6|43623.8|43603.8|0
1637317920000|2021-11-19 10:32:00|||||||||5
1637317930000|2021-11-19 10:32:10|43626.3|43606.3|43626.3|43606.3|43626.3|43606.3|43626.3|43606.3|0
1637317940000|2021-11-19 10:32:20|43624.1|43604.1|43618.8|43598.8|43624.1|43604.1|43618.8|43598.8|4
1637317950000|2021-11-19 10:32:30|43616.3|43596.3|43611.6|43591.6|43616.3|43596.3|43611.6|43591.6|1
1637317960000|2021-11-19 10:32:40|43611.3|43591.3|43608.8|43588.8|43611.3|43591.3|43608.5|43588.5|2
1637317970000|2021-11-19 10:32:50|43606.6|43586.6|43606.6|43586.6|43606.6|43586.6|43606.6|43586.6|0
1637317980000|2021-11-19 10:33:00|43606|43586|43606|43586|43606|43586|43606|43586|3
1637317990000|2021-11-19 10:33:10|43603.8|43583.8|43601.6|43581.6|43603.8|43583.8|43601.6|43581.6|0
1637318000000|2021-11-19 10:33:20|43603.8|43583.8|43601.6|43581.6|43603.8|43583.8|43601.6|43581.6|0
1637318010000|2021-11-19 10:33:30|43603.8|43583.8|43609.3|43589.3|43609.3|43589.3|43601.6|43581.6|2
1637318030000|2021-11-19 10:33:50|43611.6|43591.6|43611.6|43591.6|43611.6|43591.6|43611.6|43591.6|1
1637318040000|2021-11-19 10:34:00|43611.8|43591.8|43616.3|43596.3|43616.3|43596.3|43611.8|43591.8|2
1637318050000|2021-11-19 10:34:10|43614.1|43594.1|43621.6|43601.6|43621.6|43601.6|43614.1|43594.1|1
1637318060000|2021-11-19 10:34:20|43621.3|43601.3|43621.3|43601.3|43621.3|43601.3|43621.3|43601.3|1
1637318070000|2021-11-19 10:34:30|43621.6|43601.6|43621.6|43601.6|43621.6|43601.6|43616.6|43596.6|2
1637318080000|2021-11-19 10:34:40|43621.3|43601.3|43621.6|43601.6|43621.6|43601.6|43621.3|43601.3|0
1637318090000|2021-11-19 10:34:50|43621.8|43601.8|43621.8|43601.8|43621.8|43601.8|43621.8|43601.8|2
1637318100000|2021-11-19 10:35:00|||||||||1
1637318110000|2021-11-19 10:35:10|43626.6|43606.6|43629.1|43609.1|43631.6|43611.6|43626.6|43606.6|8
1637318120000|2021-11-19 10:35:20|43628.8|43608.8|43626.3|43606.3|43631.3|43611.3|43624.1|43604.1|2
1637318130000|2021-11-19 10:35:30|43626.6|43606.6|43626.6|43606.6|43626.6|43606.6|43626.6|43606.6|1
1637318140000|2021-11-19 10:35:40|43626.8|43606.8|43626.6|43606.6|43631.6|43611.6|43626.6|43606.6|5
1637318150000|2021-11-19 10:35:50|43624.1|43604.1|43637.1|43617.1|43637.1|43617.1|43624.1|43604.1|26
1637318160000|2021-11-19 10:36:00|43639.6|43619.6|43636.6|43616.6|43639.6|43619.6|43631.6|43611.6|6
1637318170000|2021-11-19 10:36:10|43636.8|43616.8|43636.6|43616.6|43636.8|43616.8|43636.6|43616.6|2
1637318180000|2021-11-19 10:36:20|43634.3|43614.3|43629.3|43609.3|43634.3|43614.3|43629.3|43609.3|3
1637318190000|2021-11-19 10:36:30|43629.6|43609.6|43631.6|43611.6|43631.6|43611.6|43626.8|43606.8|2
1637318200000|2021-11-19 10:36:40|||||||||1
1637318210000|2021-11-19 10:36:50|43631.3|43611.3|43624.3|43604.3|43631.3|43611.3|43624.3|43604.3|3
1637318220000|2021-11-19 10:37:00|43626.6|43606.6|43638.8|43618.8|43638.8|43618.8|43626.6|43606.6|7
1637318230000|2021-11-19 10:37:10|43636.6|43616.6|43634.3|43614.3|43636.6|43616.6|43634.3|43614.3|0
1637318240000|2021-11-19 10:37:20|43634.1|43614.1|43629.1|43609.1|43634.1|43614.1|43624.6|43604.6|6
1637318250000|2021-11-19 10:37:30|43636.6|43616.6|43636.6|43616.6|43636.6|43616.6|43636.6|43616.6|2
1637318260000|2021-11-19 10:37:40|43634.3|43614.3|43636.6|43616.6|43636.6|43616.6|43632.1|43612.1|1
1637318270000|2021-11-19 10:37:50|43634.3|43614.3|43626.6|43606.6|43636.6|43616.6|43626.6|43606.6|13
1637318280000|2021-11-19 10:38:00|43629.1|43609.1|43631.8|43611.8|43631.8|43611.8|43626.6|43606.6|2
1637318290000|2021-11-19 10:38:10|43632.1|43612.1|43644.1|43624.1|43646.3|43626.3|43632.1|43612.1|11
1637318300000|2021-11-19 10:38:20|43649.1|43629.1|43647.1|43627.1|43649.3|43629.3|43644.3|43624.3|1
1637318310000|2021-11-19 10:38:30|43646.8|43626.8|43642.1|43622.1|43646.8|43626.8|43642.1|43622.1|3
1637318320000|2021-11-19 10:38:40|43644.3|43624.3|43644.6|43624.6|43644.6|43624.6|43644.3|43624.3|0
1637318330000|2021-11-19 10:38:50|43644.8|43624.8|43649.3|43629.3|43649.3|43629.3|43644.8|43624.8|4
1637318340000|2021-11-19 10:39:00|43646.8|43626.8|43646.6|43626.6|43646.8|43626.8|43642.1|43622.1|3
1637318350000|2021-11-19 10:39:10|43646.8|43626.8|43646.8|43626.8|43646.8|43626.8|43646.8|43626.8|1
1637318360000|2021-11-19 10:39:20|43647.1|43627.1|43653.8|43633.8|43653.8|43633.8|43647.1|43627.1|1
1637318370000|2021-11-19 10:39:30|43651.6|43631.6|43654.3|43634.3|43654.3|43634.3|43651.6|43631.6|2
1637318380000|2021-11-19 10:39:40|43656.6|43636.6|43666.6|43646.6|43671|43651|43656.6|43636.6|5
1637318390000|2021-11-19 10:39:50|43666.8|43646.8|43667.1|43647.1|43667.1|43647.1|43666.8|43646.8|0
1637318400000|2021-11-19 10:40:00|43662.1|43642.1|43666.8|43646.8|43666.8|43646.8|43659.8|43639.8|9
1637318410000|2021-11-19 10:40:10|43671.6|43651.6|43669.3|43649.3|43676.6|43656.6|43669.3|43649.3|8
1637318420000|2021-11-19 10:40:20|43669.1|43649.1|43666.6|43646.6|43671.6|43651.6|43666.6|43646.6|4
1637318430000|2021-11-19 10:40:30|43664.3|43644.3|43659.3|43639.3|43666.6|43646.6|43659.3|43639.3|2
1637318440000|2021-11-19 10:40:40|43661.8|43641.8|43661.8|43641.8|43661.8|43641.8|43659.3|43639.3|3
1637318450000|2021-11-19 10:40:50|43661.6|43641.6|43661.8|43641.8|43662.1|43642.1|43657.1|43637.1|0
1637318460000|2021-11-19 10:41:00|43659.3|43639.3|43661.8|43641.8|43664.1|43644.1|43659.3|43639.3|3
1637318470000|2021-11-19 10:41:10|43664.1|43644.1|43669.1|43649.1|43669.1|43649.1|43664.1|43644.1|1
1637318480000|2021-11-19 10:41:20|43666.8|43646.8|43666.8|43646.8|43666.8|43646.8|43666.8|43646.8|2
1637318490000|2021-11-19 10:41:30|43669.1|43649.1|43681.6|43661.6|43681.6|43661.6|43669.1|43649.1|3
1637318500000|2021-11-19 10:41:40|43681.8|43661.8|43691.8|43671.8|43696.6|43676.6|43681.8|43661.8|6
1637318510000|2021-11-19 10:41:50|43689.3|43669.3|43691.6|43671.6|43691.8|43671.8|43686.8|43666.8|11
1637318520000|2021-11-19 10:42:00|43689.3|43669.3|43691.6|43671.6|43691.6|43671.6|43686.8|43666.8|3
1637318530000|2021-11-19 10:42:10|43694.1|43674.1|43696.6|43676.6|43696.6|43676.6|43691.6|43671.6|5
1637318540000|2021-11-19 10:42:20|43694.3|43674.3|43686.8|43666.8|43694.3|43674.3|43684.6|43664.6|2
1637318550000|2021-11-19 10:42:30|43689.1|43669.1|43686.6|43666.6|43689.1|43669.1|43684.3|43664.3|1
1637318560000|2021-11-19 10:42:40|43684.1|43664.1|43686.6|43666.6|43686.6|43666.6|43684.1|43664.1|3
1637318570000|2021-11-19 10:42:50|43686.8|43666.8|43691.8|43671.8|43691.8|43671.8|43686.8|43666.8|2
1637318580000|2021-11-19 10:43:00|43694.3|43674.3|43692.1|43672.1|43694.6|43674.6|43692.1|43672.1|6
1637318590000|2021-11-19 10:43:10|43694.3|43674.3|43694.3|43674.3|43694.3|43674.3|43694.3|43674.3|3
1637318600000|2021-11-19 10:43:20|43692.1|43672.1|43682.3|43662.3|43692.1|43672.1|43682.3|43662.3|3
1637318610000|2021-11-19 10:43:30|43682.1|43662.1|43677.1|43657.1|43682.1|43662.1|43677.1|43657.1|2
1637318620000|2021-11-19 10:43:40|43679.3|43659.3|43677.1|43657.1|43679.3|43659.3|43677.1|43657.1|1
1637318640000|2021-11-19 10:44:00|43679.3|43659.3|43669.6|43649.6|43681.6|43661.6|43669.6|43649.6|4
1637318650000|2021-11-19 10:44:10|43667.3|43647.3|43667.3|43647.3|43667.3|43647.3|43667.3|43647.3|1
1637318660000|2021-11-19 10:44:20|43669.6|43649.6|43667.3|43647.3|43669.6|43649.6|43667.3|43647.3|0
1637318670000|2021-11-19 10:44:30|43669.6|43649.6|43667.1|43647.1|43669.6|43649.6|43667.1|43647.1|4
1637318680000|2021-11-19 10:44:40|43664.3|43644.3|43664.3|43644.3|43667.1|43647.1|43664.3|43644.3|11
1637318690000|2021-11-19 10:44:50|43657.1|43637.1|43659.3|43639.3|43659.3|43639.3|43656.8|43636.8|1
1637318700000|2021-11-19 10:45:00|43656.8|43636.8|43654.3|43634.3|43659.3|43639.3|43654.1|43634.1|2
1637318710000|2021-11-19 10:45:10|43654.1|43634.1|43652.1|43632.1|43654.3|43634.3|43651.8|43631.8|1
1637318720000|2021-11-19 10:45:20|43654.3|43634.3|43657.1|43637.1|43657.1|43637.1|43654.3|43634.3|1
1637318730000|2021-11-19 10:45:30|43657.3|43637.3|43656.8|43636.8|43657.3|43637.3|43654.6|43634.6|1
1637318740000|2021-11-19 10:45:40|43654.6|43634.6|43656.8|43636.8|43656.8|43636.8|43654.6|43634.6|0
1637318750000|2021-11-19 10:45:50|43654.6|43634.6|43652.3|43632.3|43656.8|43636.8|43652.3|43632.3|0
1637318760000|2021-11-19 10:46:00|43654.6|43634.6|43659.3|43639.3|43659.6|43639.6|43652.3|43632.3|3
1637318770000|2021-11-19 10:46:10|43659.6|43639.6|43664.3|43644.3|43664.3|43644.3|43659.3|43639.3|0
1637318780000|2021-11-19 10:46:20|43666.6|43646.6|43666.6|43646.6|43666.6|43646.6|43666.6|43646.6|0
1637318790000|2021-11-19 10:46:30|43669.3|43649.3|43669.3|43649.3|43669.3|43649.3|43669.3|43649.3|0
1637318800000|2021-11-19 10:46:40|43666.6|43646.6|43664.3|43644.3|43666.6|43646.6|43664.3|43644.3|5
1637318810000|2021-11-19 10:46:50|43666.6|43646.6|43661.6|43641.6|43666.6|43646.6|43661.6|43641.6|0
1637318820000|2021-11-19 10:47:00|43654.1|43634.1|43646.6|43626.6|43654.1|43634.1|43646.6|43626.6|3
1637318830000|2021-11-19 10:47:10|43648.8|43628.8|43646|43626|43651.3|43631.3|43643.8|43623.8|5
1637318850000|2021-11-19 10:47:30|43643.8|43623.8|43646|43626|43646.3|43626.3|43643.8|43623.8|0
1637318860000|2021-11-19 10:47:40|43643.8|43623.8|43641.6|43621.6|43643.8|43623.8|43641.6|43621.6|0
1637318870000|2021-11-19 10:47:50|43641|43621|43641|43621|43641|43621|43641|43621|1
1637318880000|2021-11-19 10:48:00|43638.8|43618.8|43636.6|43616.6|43638.8|43618.8|43636.6|43616.6|0
1637318890000|2021-11-19 10:48:10|43638.8|43618.8|43641|43621|43641|43621|43636.6|43616.6|1
1637318900000|2021-11-19 10:48:20|43638.5|43618.5|43644.1|43624.1|43644.1|43624.1|43638.5|43618.5|3
1637318910000|2021-11-19 10:48:30|43651|43631|43655.8|43635.8|43655.8|43635.8|43651|43631|0
1637318920000|2021-11-19 10:48:40|43656|43636|43658.8|43638.8|43658.8|43638.8|43656|43636|2
1637318930000|2021-11-19 10:48:50|43661.3|43641.3|43661|43641|43663.5|43643.5|43658.8|43638.8|2
1637318940000|2021-11-19 10:49:00|43658.8|43638.8|43651.6|43631.6|43658.8|43638.8|43651.6|43631.6|3
1637318950000|2021-11-19 10:49:10|43653.8|43633.8|43658.3|43638.3|43658.3|43638.3|43653.8|43633.8|1
1637318970000|2021-11-19 10:49:30|43658.5|43638.5|43665.8|43645.8|43665.8|43645.8|43658.5|43638.5|4
1637318980000|2021-11-19 10:49:40|43661.3|43641.3|43668.8|43648.8|43668.8|43648.8|43661.3|43641.3|5
1637318990000|2021-11-19 10:49:50|43666|43646|43668.5|43648.5|43668.5|43648.5|43663.8|43643.8|2
1637319000000|2021-11-19 10:50:00|43666.3|43646.3|43666|43646|43666.3|43646.3|43656|43636|4
1637319010000|2021-11-19 10:50:10|43666.3|43646.3|43666.3|43646.3|43673.5|43653.5|43666|43646|5
1637319020000|2021-11-19 10:50:20|43666|43646|43666|43646|43666|43646|43663.5|43643.5|1
1637319030000|2021-11-19 10:50:30|43665.8|43645.8|43663.5|43643.5|43665.8|43645.8|43663.5|43643.5|2
1637319040000|2021-11-19 10:50:40|43661.3|43641.3|43661.3|43641.3|43661.3|43641.3|43658.8|43638.8|1
1637319050000|2021-11-19 10:50:50|43661.6|43641.6|43658.5|43638.5|43663.8|43643.8|43658.5|43638.5|2
1637319060000|2021-11-19 10:51:00|43648.8|43628.8|43651|43631|43651|43631|43648.8|43628.8|3
1637319070000|2021-11-19 10:51:10|43651.3|43631.3|43661|43641|43661|43641|43651.3|43631.3|3
1637319080000|2021-11-19 10:51:20|43660.8|43640.8|43661|43641|43661|43641|43660.8|43640.8|3
1637319090000|2021-11-19 10:51:30|43663.3|43643.3|43663.5|43643.5|43663.5|43643.5|43663.3|43643.3|3
1637319100000|2021-11-19 10:51:40|43665.8|43645.8|43671|43651|43671.3|43651.3|43665.8|43645.8|1
1637319110000|2021-11-19 10:51:50|||||||||2
1637319120000|2021-11-19 10:52:00|43671.3|43651.3|43671.3|43651.3|43671.3|43651.3|43669.1|43649.1|2
1637319130000|2021-11-19 10:52:10|43669.1|43649.1|43666.3|43646.3|43669.1|43649.1|43663.8|43643.8|1
1637319140000|2021-11-19 10:52:20|43668.8|43648.8|43671|43651|43671|43651|43668.8|43648.8|0
1637319150000|2021-11-19 10:52:30|43671.3|43651.3|43671.3|43651.3|43671.3|43651.3|43671.3|43651.3|2
1637319160000|2021-11-19 10:52:40|43673.5|43653.5|43676|43656|43676|43656|43673.5|43653.5|0
1637319170000|2021-11-19 10:52:50|43673.5|43653.5|43673.5|43653.5|43673.8|43653.8|43673.5|43653.5|4
1637319180000|2021-11-19 10:53:00|43671.3|43651.3|43666|43646|43671.3|43651.3|43666|43646|0
1637319190000|2021-11-19 10:53:10|43663.8|43643.8|43666|43646|43666|43646|43663.8|43643.8|0
1637319200000|2021-11-19 10:53:20|43663.8|43643.8|43666|43646|43666|43646|43663.8|43643.8|0
1637319210000|2021-11-19 10:53:30|43663.8|43643.8|43661.3|43641.3|43666.3|43646.3|43659.1|43639.1|4
1637319220000|2021-11-19 10:53:40|43656.8|43636.8|43653.8|43633.8|43656.8|43636.8|43646.8|43626.8|1
1637319230000|2021-11-19 10:53:50|43660.5|43640.5|43658.8|43638.8|43660.5|43640.5|43656|43636|0
1637319240000|2021-11-19 10:54:00|43656.6|43636.6|43651.6|43631.6|43661.3|43641.3|43651.6|43631.6|11
1637319250000|2021-11-19 10:54:10|43651.3|43631.3|43642.1|43622.1|43651.3|43631.3|43642.1|43622.1|1
1637319260000|2021-11-19 10:54:20|43644.6|43624.6|43656.3|43636.3|43656.3|43636.3|43644.6|43624.6|6
1637319270000|2021-11-19 10:54:30|43656.6|43636.6|43656|43636|43656.6|43636.6|43656|43636|1
1637319280000|2021-11-19 10:54:40|43658.8|43638.8|43676|43656|43676|43656|43658.8|43638.8|9
1637319290000|2021-11-19 10:54:50|||||||||1
1637319300000|2021-11-19 10:55:00|43673.8|43653.8|43671|43651|43673.8|43653.8|43666.6|43646.6|6
1637319310000|2021-11-19 10:55:10|43671.3|43651.3|43676|43656|43681|43661|43671|43651|6
1637319320000|2021-11-19 10:55:20|43673.8|43653.8|43668.8|43648.8|43673.8|43653.8|43668.8|43648.8|0
1637319330000|2021-11-19 10:55:30|43671|43651|43673.3|43653.3|43675.5|43655.5|43671|43651|2
1637319340000|2021-11-19 10:55:40|43675.5|43655.5|43675.5|43655.5|43675.5|43655.5|43675.5|43655.5|1
1637319350000|2021-11-19 10:55:50|43673.3|43653.3|43676|43656|43676|43656|43671|43651|4
1637319360000|2021-11-19 10:56:00|43673.8|43653.8|43671|43651|43676|43656|43671|43651|2
1637319370000|2021-11-19 10:56:10|43668.8|43648.8|43666|43646|43668.8|43648.8|43666|43646|0
1637319380000|2021-11-19 10:56:20|43663.8|43643.8|43663.8|43643.8|43663.8|43643.8|43661|43641|0
1637319390000|2021-11-19 10:56:30|43663.5|43643.5|43658.8|43638.8|43663.8|43643.8|43658.8|43638.8|3
1637319400000|2021-11-19 10:56:40|43656.6|43636.6|43658.8|43638.8|43659.1|43639.1|43656.6|43636.6|1
1637319410000|2021-11-19 10:56:50|43656.6|43636.6|43661.3|43641.3|43661.3|43641.3|43656.6|43636.6|5
1637319420000|2021-11-19 10:57:00|43661.6|43641.6|43661|43641|43663.8|43643.8|43658.8|43638.8|1
1637319430000|2021-11-19 10:57:10|43661.3|43641.3|43658.8|43638.8|43661.3|43641.3|43658.8|43638.8|2
1637319440000|2021-11-19 10:57:20|43661|43641|43656.6|43636.6|43661.3|43641.3|43656.6|43636.6|0
1637319450000|2021-11-19 10:57:30|43658.8|43638.8|43661.3|43641.3|43661.3|43641.3|43658.8|43638.8|0
1637319460000|2021-11-19 10:57:40|43658.8|43638.8|43656.6|43636.6|43658.8|43638.8|43656.6|43636.6|0
1637319470000|2021-11-19 10:57:50|43656.3|43636.3|43661.3|43641.3|43661.3|43641.3|43653.8|43633.8|5
1637319480000|2021-11-19 10:58:00|43663.5|43643.5|43663.5|43643.5|43666|43646|43663.5|43643.5|0
1637319490000|2021-11-19 10:58:10|43665.8|43645.8|43663.5|43643.5|43666|43646|43663.5|43643.5|1
1637319500000|2021-11-19 10:58:20|43666|43646|43661.3|43641.3|43666|43646|43658.8|43638.8|1
1637319510000|2021-11-19 10:58:30|43661.6|43641.6|43663.8|43643.8|43664.1|43644.1|43661.6|43641.6|1
1637319520000|2021-11-19 10:58:40|43661.6|43641.6|43663.8|43643.8|43664.1|43644.1|43661.6|43641.6|0
1637319530000|2021-11-19 10:58:50|43664.1|43644.1|43669.1|43649.1|43671.3|43651.3|43664.1|43644.1|5
1637319540000|2021-11-19 10:59:00|43671.3|43651.3|43673.5|43653.5|43673.5|43653.5|43669.1|43649.1|0
1637319550000|2021-11-19 10:59:10|43678.5|43658.5|43683.3|43663.3|43683.3|43663.3|43678.5|43658.5|4
1637319560000|2021-11-19 10:59:20|43686.3|43666.3|43686|43666|43686.6|43666.6|43686|43666|5
1637319570000|2021-11-19 10:59:30|43686.6|43666.6|43696.3|43676.3|43696.3|43676.3|43683.8|43663.8|18
1637319580000|2021-11-19 10:59:40|43694.1|43674.1|43696.6|43676.6|43698.8|43678.8|43693.8|43673.8|2
1637319590000|2021-11-19 10:59:50|43693.8|43673.8|43693.8|43673.8|43696.6|43676.6|43691.6|43671.6|4
1637319600000|2021-11-19 11:00:00|43694.1|43674.1|43693.8|43673.8|43694.1|43674.1|43691.6|43671.6|4
1637319610000|2021-11-19 11:00:10|43691.6|43671.6|43686.6|43666.6|43691.6|43671.6|43686.6|43666.6|6
1637319620000|2021-11-19 11:00:20|43686.3|43666.3|43686.6|43666.6|43686.6|43666.6|43686.3|43666.3|8
1637319630000|2021-11-19 11:00:30|43691.6|43671.6|43689.3|43669.3|43694.1|43674.1|43689.3|43669.3|2
1637319640000|2021-11-19 11:00:40|43687.1|43667.1|43686.8|43666.8|43687.1|43667.1|43684.8|43664.8|4
1637319650000|2021-11-19 11:00:50|43687.1|43667.1|43687.1|43667.1|43687.1|43667.1|43687.1|43667.1|2
1637319660000|2021-11-19 11:01:00|43687.3|43667.3|43687.1|43667.1|43689.6|43669.6|43686.8|43666.8|3
1637319670000|2021-11-19 11:01:10|43686.8|43666.8|43677.1|43657.1|43686.8|43666.8|43677.1|43657.1|1
1637319680000|2021-11-19 11:01:20|43682.1|43662.1|43679.3|43659.3|43684.6|43664.6|43679.3|43659.3|7
1637319690000|2021-11-19 11:01:30|43679.6|43659.6|43681.8|43661.8|43681.8|43661.8|43679.6|43659.6|0
1637319700000|2021-11-19 11:01:40|43682.1|43662.1|43682.1|43662.1|43682.1|43662.1|43682.1|43662.1|0
1637319710000|2021-11-19 11:01:50|43681.8|43661.8|43677.1|43657.1|43681.8|43661.8|43677.1|43657.1|2
1637319720000|2021-11-19 11:02:00|43672.1|43652.1|43667.1|43647.1|43672.1|43652.1|43667.1|43647.1|11
1637319730000|2021-11-19 11:02:10|43664.6|43644.6|43676.8|43656.8|43677.1|43657.1|43664.6|43644.6|3
1637319740000|2021-11-19 11:02:20|43674.6|43654.6|43672.3|43652.3|43674.6|43654.6|43672.3|43652.3|0
1637319750000|2021-11-19 11:02:30|43674.8|43654.8|43674.8|43654.8|43677.1|43657.1|43674.8|43654.8|0
1637319760000|2021-11-19 11:02:40|43672.6|43652.6|43667.6|43647.6|43672.6|43652.6|43667.6|43647.6|0
1637319770000|2021-11-19 11:02:50|43665.1|43645.1|43667.6|43647.6|43667.6|43647.6|43665.1|43645.1|0
1637319780000|2021-11-19 11:03:00|43669.8|43649.8|43672.1|43652.1|43674.3|43654.3|43669.8|43649.8|2
1637319800000|2021-11-19 11:03:20|43671.8|43651.8|43669.8|43649.8|43671.8|43651.8|43667.3|43647.3|1
1637319810000|2021-11-19 11:03:30|43672.1|43652.1|43682.1|43662.1|43682.1|43662.1|43672.1|43652.1|6
1637319830000|2021-11-19 11:03:50|43684.3|43664.3|43684.3|43664.3|43684.3|43664.3|43684.3|43664.3|0
1637319840000|2021-11-19 11:04:00|43684.6|43664.6|43704.6|43684.6|43704.6|43684.6|43684.3|43664.3|25
1637319850000|2021-11-19 11:04:10|43702.3|43682.3|43694.8|43674.8|43702.3|43682.3|43689.8|43669.8|3
1637319860000|2021-11-19 11:04:20|43692.6|43672.6|43694.8|43674.8|43694.8|43674.8|43692.6|43672.6|1
1637319870000|2021-11-19 11:04:30|43692.6|43672.6|43687.1|43667.1|43692.6|43672.6|43687.1|43667.1|3
1637319880000|2021-11-19 11:04:40|43684.8|43664.8|43682.6|43662.6|43687.6|43667.6|43682.6|43662.6|3
1637319890000|2021-11-19 11:04:50|43687.3|43667.3|43687.3|43667.3|43687.6|43667.6|43682.6|43662.6|5
1637319900000|2021-11-19 11:05:00|43684.8|43664.8|43677.6|43657.6|43684.8|43664.8|43677.6|43657.6|2
1637319910000|2021-11-19 11:05:10|43679.8|43659.8|43672.6|43652.6|43679.8|43659.8|43672.6|43652.6|0
1637319920000|2021-11-19 11:05:20|43672.3|43652.3|43664.8|43644.8|43672.3|43652.3|43664.8|43644.8|0
1637319930000|2021-11-19 11:05:30|43662.3|43642.3|43657.6|43637.6|43662.3|43642.3|43655.1|43635.1|0
1637319940000|2021-11-19 11:05:40|43659.8|43639.8|43657.6|43637.6|43659.8|43639.8|43657.6|43637.6|0
1637319950000|2021-11-19 11:05:50|43657.1|43637.1|43657.1|43637.1|43659.6|43639.6|43657.1|43637.1|0
1637319960000|2021-11-19 11:06:00|43654.8|43634.8|43652.6|43632.6|43657.3|43637.3|43652.6|43632.6|0
1637319970000|2021-11-19 11:06:10|43652.1|43632.1|43652.1|43632.1|43652.1|43632.1|43652.1|43632.1|0
1637319980000|2021-11-19 11:06:20|43649.8|43629.8|43647.3|43627.3|43649.8|43629.8|43647.3|43627.3|2
1637319990000|2021-11-19 11:06:30|43652.3|43632.3|43649.8|43629.8|43652.3|43632.3|43649.8|43629.8|5
1637320000000|2021-11-19 11:06:40|43647.6|43627.6|43642.6|43622.6|43647.6|43627.6|43642.6|43622.6|1
1637320010000|2021-11-19 11:06:50|43640.1|43620.1|43639.8|43619.8|43642.1|43622.1|43637.6|43617.6|1
1637320020000|2021-11-19 11:07:00|43637.6|43617.6|43634.8|43614.8|43637.6|43617.6|43634.6|43614.6|5
1637320030000|2021-11-19 11:07:10|43634.6|43614.6|43622.6|43602.6|43634.8|43614.8|43622.6|43602.6|7
1637320040000|2021-11-19 11:07:20|43624.8|43604.8|43624.8|43604.8|43627.6|43607.6|43624.8|43604.8|18
1637320050000|2021-11-19 11:07:30|43622.6|43602.6|43629.6|43609.6|43629.6|43609.6|43619.6|43599.6|3
1637320060000|2021-11-19 11:07:40|43627.6|43607.6|43634.6|43614.6|43634.6|43614.6|43627.6|43607.6|4
1637320070000|2021-11-19 11:07:50|43632.3|43612.3|43625.1|43605.1|43634.6|43614.6|43625.1|43605.1|1
1637320080000|2021-11-19 11:08:00|43627.3|43607.3|43627.3|43607.3|43627.6|43607.6|43625.1|43605.1|0
1637320090000|2021-11-19 11:08:10|43627.1|43607.1|43622.6|43602.6|43627.3|43607.3|43622.6|43602.6|0
1637320100000|2021-11-19 11:08:20|43624.8|43604.8|43617.9|43597.9|43624.8|43604.8|43617.9|43597.9|1
1637320110000|2021-11-19 11:08:30|43617.6|43597.6|43617.6|43597.6|43617.6|43597.6|43617.1|43597.1|3
1637320120000|2021-11-19 11:08:40|43617.3|43597.3|43612.6|43592.6|43617.3|43597.3|43612.6|43592.6|2
1637320130000|2021-11-19 11:08:50|43614.8|43594.8|43617.3|43597.3|43617.3|43597.3|43612.6|43592.6|10
1637320140000|2021-11-19 11:09:00|43622.1|43602.1|43622.1|43602.1|43622.1|43602.1|43619.8|43599.8|4
1637320150000|2021-11-19 11:09:10|43624.8|43604.8|43630.1|43610.1|43630.1|43610.1|43622.6|43602.6|10
1637320160000|2021-11-19 11:09:20|43632.3|43612.3|43632.1|43612.1|43634.8|43614.8|43632.1|43612.1|0
1637320170000|2021-11-19 11:09:30|43629.8|43609.8|43629.6|43609.6|43629.8|43609.8|43627.3|43607.3|1
1637320180000|2021-11-19 11:09:40|43627.3|43607.3|43622.1|43602.1|43629.6|43609.6|43622.1|43602.1|7
1637320190000|2021-11-19 11:09:50|43621.8|43601.8|43619.3|43599.3|43621.8|43601.8|43619.3|43599.3|2
1637320200000|2021-11-19 11:10:00|43619.1|43599.1|43619.3|43599.3|43621.8|43601.8|43617.1|43597.1|3
1637320210000|2021-11-19 11:10:10|43617.3|43597.3|43619.3|43599.3|43619.6|43599.6|43617.3|43597.3|5
1637320220000|2021-11-19 11:10:20|43617.1|43597.1|43614.6|43594.6|43617.1|43597.1|43614.6|43594.6|2
1637320230000|2021-11-19 11:10:30|43612.1|43592.1|43621.8|43601.8|43626.6|43606.6|43612.1|43592.1|10
1637320240000|2021-11-19 11:10:40|43624.3|43604.3|43626.8|43606.8|43629.3|43609.3|43624.3|43604.3|3
1637320250000|2021-11-19 11:10:50|43626.6|43606.6|43612.1|43592.1|43626.6|43606.6|43612.1|43592.1|3
1637320260000|2021-11-19 11:11:00|43611.8|43591.8|43612.1|43592.1|43614.3|43594.3|43611.8|43591.8|3
1637320270000|2021-11-19 11:11:10|43614.3|43594.3|43614.3|43594.3|43614.3|43594.3|43612.1|43592.1|0
1637320280000|2021-11-19 11:11:20|43614.1|43594.1|43624.1|43604.1|43624.1|43604.1|43614.1|43594.1|16
1637320290000|2021-11-19 11:11:30|43621.6|43601.6|43621.8|43601.8|43624.1|43604.1|43619.3|43599.3|4
1637320300000|2021-11-19 11:11:40|43621.6|43601.6|43621.6|43601.6|43621.6|43601.6|43621.6|43601.6|2
1637320310000|2021-11-19 11:11:50|43617.1|43597.1|43617.1|43597.1|43617.1|43597.1|43616.8|43596.8|5
1637320330000|2021-11-19 11:12:10|43616.8|43596.8|43617.1|43597.1|43617.1|43597.1|43612.1|43592.1|7
1637320350000|2021-11-19 11:12:30|43619.3|43599.3|43626.8|43606.8|43626.8|43606.8|43619.3|43599.3|12
1637320360000|2021-11-19 11:12:40|43622.1|43602.1|43622.1|43602.1|43622.1|43602.1|43621.8|43601.8|1
1637320370000|2021-11-19 11:12:50|43626.8|43606.8|43626.8|43606.8|43626.8|43606.8|43626.8|43606.8|1
1637320380000|2021-11-19 11:13:00|43629.1|43609.1|43626.8|43606.8|43629.1|43609.1|43626.8|43606.8|0
1637320390000|2021-11-19 11:13:10|43629.1|43609.1|43626.8|43606.8|43629.1|43609.1|43626.8|43606.8|1
1637320400000|2021-11-19 11:13:20|43621.8|43601.8|43612.1|43592.1|43621.8|43601.8|43612.1|43592.1|3
1637320410000|2021-11-19 11:13:30|43611.8|43591.8|43602.1|43582.1|43611.8|43591.8|43602.1|43582.1|1
1637320420000|2021-11-19 11:13:40|43604.3|43584.3|43601.8|43581.8|43604.3|43584.3|43601.8|43581.8|4
1637320430000|2021-11-19 11:13:50|||||||||1
1637320440000|2021-11-19 11:14:00|43591.8|43571.8|43586.8|43566.8|43591.8|43571.8|43586.8|43566.8|7
1637320450000|2021-11-19 11:14:10|43584.6|43564.6|43574.6|43554.6|43584.6|43564.6|43574.6|43554.6|5
1637320460000|2021-11-19 11:14:20|43576.8|43556.8|43574.1|43554.1|43576.8|43556.8|43574.1|43554.1|1
1637320470000|2021-11-19 11:14:30|43573.8|43553.8|43571.6|43551.6|43573.8|43553.8|43571.6|43551.6|1
1637320480000|2021-11-19 11:14:40|43571.3|43551.3|43571.6|43551.6|43571.6|43551.6|43569.3|43549.3|10
1637320490000|2021-11-19 11:14:50|43571.3|43551.3|43566.8|43546.8|43571.6|43551.6|43566.8|43546.8|5
1637320500000|2021-11-19 11:15:00|43566.6|43546.6|43562.1|43542.1|43566.8|43546.8|43561.8|43541.8|4
1637320510000|2021-11-19 11:15:10|43564.3|43544.3|43557.1|43537.1|43564.3|43544.3|43557.1|43537.1|5
1637320520000|2021-11-19 11:15:20|43556.8|43536.8|43549.8|43529.8|43556.8|43536.8|43549.8|43529.8|13
1637320530000|2021-11-19 11:15:30|43549.6|43529.6|43544.6|43524.6|43552.1|43532.1|43542.3|43522.3|6
1637320540000|2021-11-19 11:15:40|43542.3|43522.3|43549.8|43529.8|43549.8|43529.8|43542.3|43522.3|7
1637320550000|2021-11-19 11:15:50|43552.1|43532.1|43542.6|43522.6|43554.3|43534.3|43542.6|43522.6|1
1637320560000|2021-11-19 11:16:00|43540.4|43520.4|43532.9|43512.9|43542.9|43522.9|43532.3|43512.3|34
1637320570000|2021-11-19 11:16:10|43532.6|43512.6|43532.6|43512.6|43532.6|43512.6|43532.6|43512.6|2
1637320580000|2021-11-19 11:16:20|43532.9|43512.9|43540.1|43520.1|43544.6|43524.6|43532.9|43512.9|2
1637320590000|2021-11-19 11:16:30|43544.8|43524.8|43545.1|43525.1|43545.1|43525.1|43544.8|43524.8|2
1637320600000|2021-11-19 11:16:40|43542.6|43522.6|43538.1|43518.1|43542.6|43522.6|43537.9|43517.9|20
1637320610000|2021-11-19 11:16:50|43535.4|43515.4|43537.9|43517.9|43549.8|43529.8|43535.4|43515.4|20
1637320620000|2021-11-19 11:17:00|43535.4|43515.4|43535.4|43515.4|43538.1|43518.1|43535.4|43515.4|6
1637320630000|2021-11-19 11:17:10|43537.6|43517.6|43532.9|43512.9|43537.9|43517.9|43532.9|43512.9|4
1637320640000|2021-11-19 11:17:20|43532.6|43512.6|43542.9|43522.9|43542.9|43522.9|43528.1|43508.1|6
1637320650000|2021-11-19 11:17:30|43542.6|43522.6|43538.1|43518.1|43542.6|43522.6|43535.6|43515.6|7
1637320660000|2021-11-19 11:17:40|43540.9|43520.9|43545.4|43525.4|43545.4|43525.4|43538.4|43518.4|1
1637320670000|2021-11-19 11:17:50|43552.9|43532.9|43553.1|43533.1|43557.9|43537.9|43552.9|43532.9|12
1637320680000|2021-11-19 11:18:00|43552.9|43532.9|43557.9|43537.9|43557.9|43537.9|43552.9|43532.9|1
1637320690000|2021-11-19 11:18:10|43560.4|43540.4|43560.4|43540.4|43560.4|43540.4|43560.4|43540.4|3
1637320700000|2021-11-19 11:18:20|||||||||5
1637320710000|2021-11-19 11:18:30|43558.1|43538.1|43558.1|43538.1|43558.1|43538.1|43558.1|43538.1|0
1637320720000|2021-11-19 11:18:40|43590.6|43570.6|43572.9|43552.9|43590.6|43570.6|43570.6|43550.6|28
1637320730000|2021-11-19 11:18:50|43570.6|43550.6|43583.1|43563.1|43585.4|43565.4|43570.6|43550.6|4
1637320740000|2021-11-19 11:19:00|43585.4|43565.4|43590.4|43570.4|43590.4|43570.4|43585.4|43565.4|4
1637320750000|2021-11-19 11:19:10|43592.6|43572.6|43602.6|43582.6|43602.6|43582.6|43592.6|43572.6|4
1637320760000|2021-11-19 11:19:20|43602.9|43582.9|43605.6|43585.6|43605.6|43585.6|43602.9|43582.9|5
1637320770000|2021-11-19 11:19:30|43605.4|43585.4|43607.9|43587.9|43608.1|43588.1|43605.4|43585.4|2
1637320780000|2021-11-19 11:19:40|43608.1|43588.1|43573.1|43553.1|43608.1|43588.1|43573.1|43553.1|10
1637320790000|2021-11-19 11:19:50|43577.9|43557.9|43570.6|43550.6|43580.4|43560.4|43570.6|43550.6|3
1637320800000|2021-11-19 11:20:00|43568.4|43548.4|43573.1|43553.1|43573.1|43553.1|43568.4|43548.4|2
1637320810000|2021-11-19 11:20:10|43572.9|43552.9|43570.4|43550.4|43572.9|43552.9|43570.4|43550.4|0
1637320820000|2021-11-19 11:20:20|43572.6|43552.6|43573.1|43553.1|43573.1|43553.1|43570.6|43550.6|0
1637320830000|2021-11-19 11:20:30|43575.4|43555.4|43572.9|43552.9|43575.4|43555.4|43570.4|43550.4|0
1637320840000|2021-11-19 11:20:40|43568.1|43548.1|43568.1|43548.1|43572.9|43552.9|43568.1|43548.1|4
1637320850000|2021-11-19 11:20:50|43572.9|43552.9|43572.9|43552.9|43572.9|43552.9|43572.9|43552.9|2
1637320860000|2021-11-19 11:21:00|43573.1|43553.1|43578.1|43558.1|43578.1|43558.1|43573.1|43553.1|1
1637320870000|2021-11-19 11:21:10|43580.4|43560.4|43578.1|43558.1|43580.4|43560.4|43577.9|43557.9|1
1637320880000|2021-11-19 11:21:20|43580.4|43560.4|43573.1|43553.1|43580.4|43560.4|43573.1|43553.1|2
1637320890000|2021-11-19 11:21:30|43572.9|43552.9|43570.4|43550.4|43572.9|43552.9|43568.1|43548.1|0
1637320900000|2021-11-19 11:21:40|43570.6|43550.6|43580.6|43560.6|43582.9|43562.9|43570.6|43550.6|2
1637320910000|2021-11-19 11:21:50|43585.1|43565.1|43585.1|43565.1|43585.1|43565.1|43585.1|43565.1|0
1637320920000|2021-11-19 11:22:00|43582.9|43562.9|43590.4|43570.4|43590.4|43570.4|43582.9|43562.9|5
1637320930000|2021-11-19 11:22:10|43592.6|43572.6|43570.6|43550.6|43592.9|43572.9|43570.6|43550.6|4
1637320940000|2021-11-19 11:22:20|43570.4|43550.4|43568.1|43548.1|43570.4|43550.4|43567.9|43547.9|1
1637320960000|2021-11-19 11:22:40|43563.1|43543.1|43562.9|43542.9|43563.1|43543.1|43562.9|43542.9|1
1637320970000|2021-11-19 11:22:50|43563.1|43543.1|43567.6|43547.6|43567.6|43547.6|43562.9|43542.9|1
1637320980000|2021-11-19 11:23:00|43567.9|43547.9|43563.1|43543.1|43572.3|43552.3|43560.9|43540.9|5
1637320990000|2021-11-19 11:23:10|43560.9|43540.9|43557.6|43537.6|43560.9|43540.9|43555.9|43535.9|5
1637321000000|2021-11-19 11:23:20|43555.4|43535.4|43553.1|43533.1|43555.4|43535.4|43553.1|43533.1|2
1637321010000|2021-11-19 11:23:30|43555.4|43535.4|43558.1|43538.1|43562.6|43542.6|43555.4|43535.4|2
1637321020000|2021-11-19 11:23:40|43560.4|43540.4|43558.1|43538.1|43560.4|43540.4|43558.1|43538.1|0
1637321030000|2021-11-19 11:23:50|43557.6|43537.6|43555.4|43535.4|43557.6|43537.6|43555.4|43535.4|1
1637321040000|2021-11-19 11:24:00|43555.6|43535.6|43555.4|43535.4|43555.6|43535.6|43555.4|43535.4|1
1637321050000|2021-11-19 11:24:10|43557.6|43537.6|43555.4|43535.4|43557.6|43537.6|43555.4|43535.4|0
1637321060000|2021-11-19 11:24:20|43555.6|43535.6|43553.1|43533.1|43557.9|43537.9|43553.1|43533.1|0
1637321070000|2021-11-19 11:24:30|43543.1|43523.1|43543.1|43523.1|43543.1|43523.1|43540.4|43520.4|7
1637321080000|2021-11-19 11:24:40|43542.9|43522.9|43532.9|43512.9|43542.9|43522.9|43532.9|43512.9|2
1637321090000|2021-11-19 11:24:50|43533.1|43513.1|43533.1|43513.1|43533.1|43513.1|43532.9|43512.9|1
1637321100000|2021-11-19 11:25:00|43538.1|43518.1|43533.1|43513.1|43538.1|43518.1|43533.1|43513.1|4
1637321110000|2021-11-19 11:25:10|43532.6|43512.6|43530.4|43510.4|43532.6|43512.6|43530.1|43510.1|7
1637321120000|2021-11-19 11:25:20|43528.1|43508.1|43527.6|43507.6|43528.1|43508.1|43527.6|43507.6|2
1637321130000|2021-11-19 11:25:30|43527.9|43507.9|43527.6|43507.6|43527.9|43507.9|43525.4|43505.4|1
1637321140000|2021-11-19 11:25:40|43528.1|43508.1|43533.1|43513.1|43533.1|43513.1|43528.1|43508.1|4
1637321150000|2021-11-19 11:25:50|43530.9|43510.9|43533.1|43513.1|43533.1|43513.1|43530.9|43510.9|1
1637321160000|2021-11-19 11:26:00|43537.6|43517.6|43547.9|43527.9|43547.9|43527.9|43537.6|43517.6|0
1637321170000|2021-11-19 11:26:10|43550.1|43530.1|43547.9|43527.9|43550.1|43530.1|43547.9|43527.9|0
1637321180000|2021-11-19 11:26:20|43550.1|43530.1|43547.9|43527.9|43552.3|43532.3|43547.9|43527.9|1
1637321190000|2021-11-19 11:26:30|43547.6|43527.6|43552.6|43532.6|43552.6|43532.6|43543.1|43523.1|7
1637321200000|2021-11-19 11:26:40|43550.4|43530.4|43548.1|43528.1|43552.9|43532.9|43548.1|43528.1|5
1637321210000|2021-11-19 11:26:50|43545.6|43525.6|43540.9|43520.9|43545.6|43525.6|43540.9|43520.9|2
1637321220000|2021-11-19 11:27:00|43543.1|43523.1|43537.6|43517.6|43543.1|43523.1|43532.9|43512.9|8
1637321230000|2021-11-19 11:27:10|43539.8|43519.8|43542.6|43522.6|43542.6|43522.6|43539.8|43519.8|0
1637321240000|2021-11-19 11:27:20|43542.9|43522.9|43542.9|43522.9|43542.9|43522.9|43542.9|43522.9|2
1637321250000|2021-11-19 11:27:30|43542.6|43522.6|43540.6|43520.6|43547.9|43527.9|43540.6|43520.6|4
1637321260000|2021-11-19 11:27:40|43542.9|43522.9|43537.9|43517.9|43542.9|43522.9|43537.9|43517.9|1
1637321270000|2021-11-19 11:27:50|43535.4|43515.4|43535.4|43515.4|43535.4|43515.4|43535.4|43515.4|4
1637321290000|2021-11-19 11:28:10|43535.3|43515.3|43535.3|43515.3|43535.3|43515.3|43535.3|43515.3|14
1637321300000|2021-11-19 11:28:20|43537.8|43517.8|43537.8|43517.8|43537.8|43517.8|43537.8|43517.8|0
1637321320000|2021-11-19 11:28:40|43537.6|43517.6|43535.3|43515.3|43537.6|43517.6|43535.3|43515.3|1
1637321330000|2021-11-19 11:28:50|43535.6|43515.6|43540.3|43520.3|43542.8|43522.8|43535.6|43515.6|4
1637321340000|2021-11-19 11:29:00|43537.6|43517.6|43540.1|43520.1|43540.3|43520.3|43537.6|43517.6|1
1637321350000|2021-11-19 11:29:10|43540.3|43520.3|43540.3|43520.3|43540.3|43520.3|43540.3|43520.3|3
1637321370000|2021-11-19 11:29:30|43538.1|43518.1|43540.3|43520.3|43540.3|43520.3|43538.1|43518.1|0
1637321380000|2021-11-19 11:29:40|43538.1|43518.1|43534.8|43514.8|43538.1|43518.1|43534.8|43514.8|3
1637321390000|2021-11-19 11:29:50|43532.6|43512.6|43528.1|43508.1|43532.6|43512.6|43528.1|43508.1|0
1637321400000|2021-11-19 11:30:00|43533.1|43513.1|43537.6|43517.6|43540.3|43520.3|43533.1|43513.1|3
1637321410000|2021-11-19 11:30:10|43535.1|43515.1|43532.8|43512.8|43535.1|43515.1|43530.3|43510.3|5
1637321420000|2021-11-19 11:30:20|43532.6|43512.6|43525.6|43505.6|43532.8|43512.8|43525.6|43505.6|8
1637321430000|2021-11-19 11:30:30|43523.4|43503.4|43520.3|43500.3|43528.1|43508.1|43520.3|43500.3|16
1637321440000|2021-11-19 11:30:40|43518.1|43498.1|43522.6|43502.6|43522.6|43502.6|43518.1|43498.1|6
1637321450000|2021-11-19 11:30:50|43522.8|43502.8|43525.3|43505.3|43525.3|43505.3|43522.8|43502.8|2
1637321460000|2021-11-19 11:31:00|43527.8|43507.8|43530.1|43510.1|43530.1|43510.1|43527.8|43507.8|1
1637321470000|2021-11-19 11:31:10|43530.3|43510.3|43537.3|43517.3|43537.3|43517.3|43530.3|43510.3|7
1637321480000|2021-11-19 11:31:20|43537.6|43517.6|43543.1|43523.1|43547.6|43527.6|43537.6|43517.6|2
1637321490000|2021-11-19 11:31:30|43542.8|43522.8|43542.6|43522.6|43542.8|43522.8|43542.6|43522.6|1
1637321500000|2021-11-19 11:31:40|43540.3|43520.3|43540.3|43520.3|43542.6|43522.6|43538.1|43518.1|3
1637321510000|2021-11-19 11:31:50|43538.1|43518.1|43540.3|43520.3|43540.3|43520.3|43538.1|43518.1|0
1637321520000|2021-11-19 11:32:00|43542.8|43522.8|43545.6|43525.6|43547.8|43527.8|43542.8|43522.8|4
1637321530000|2021-11-19 11:32:10|43547.8|43527.8|43547.8|43527.8|43547.8|43527.8|43547.8|43527.8|1
1637321540000|2021-11-19 11:32:20|43547.6|43527.6|43542.6|43522.6|43547.6|43527.6|43542.6|43522.6|3
1637321560000|2021-11-19 11:32:40|43540.3|43520.3|43540.3|43520.3|43540.3|43520.3|43540.3|43520.3|0
1637321570000|2021-11-19 11:32:50|43540.1|43520.1|43537.6|43517.6|43540.1|43520.1|43537.6|43517.6|1
1637321580000|2021-11-19 11:33:00|43534.8|43514.8|43540.1|43520.1|43540.1|43520.1|43534.8|43514.8|7
1637321590000|2021-11-19 11:33:10|43542.6|43522.6|43550.3|43530.3|43550.3|43530.3|43542.6|43522.6|2
1637321600000|2021-11-19 11:33:20|43547.8|43527.8|43550.3|43530.3|43550.3|43530.3|43547.8|43527.8|1
1637321610000|2021-11-19 11:33:30|43552.6|43532.6|43550.3|43530.3|43552.6|43532.6|43550.3|43530.3|2
1637321620000|2021-11-19 11:33:40|43552.8|43532.8|43543.1|43523.1|43552.8|43532.8|43543.1|43523.1|20
1637321640000|2021-11-19 11:34:00|43547.6|43527.6|43549.8|43529.8|43549.8|43529.8|43547.3|43527.3|1
1637321650000|2021-11-19 11:34:10|43547.3|43527.3|43539.8|43519.8|43547.3|43527.3|43537.3|43517.3|3
1637321660000|2021-11-19 11:34:20|43540.1|43520.1|43552.1|43532.1|43552.6|43532.6|43540.1|43520.1|3
1637321670000|2021-11-19 11:34:30|43552.3|43532.3|43562.1|43542.1|43562.1|43542.1|43552.1|43532.1|4
1637321680000|2021-11-19 11:34:40|43562.3|43542.3|43557.6|43537.6|43564.6|43544.6|43557.6|43537.6|10
1637321690000|2021-11-19 11:34:50|43559.8|43539.8|43564.3|43544.3|43564.3|43544.3|43559.8|43539.8|4
1637321700000|2021-11-19 11:35:00|43562.1|43542.1|43564.6|43544.6|43564.6|43544.6|43562.1|43542.1|1
1637321710000|2021-11-19 11:35:10|43562.1|43542.1|43552.3|43532.3|43562.1|43542.1|43549.6|43529.6|5
1637321720000|2021-11-19 11:35:20|43554.6|43534.6|43554.3|43534.3|43557.1|43537.1|43554.3|43534.3|3
1637321730000|2021-11-19 11:35:30|43549.6|43529.6|43547.3|43527.3|43549.6|43529.6|43542.3|43522.3|2
1637321740000|2021-11-19 11:35:40|43552.3|43532.3|43559.8|43539.8|43559.8|43539.8|43552.3|43532.3|13
1637321750000|2021-11-19 11:35:50|43557.3|43537.3|43564.6|43544.6|43564.6|43544.6|43557.3|43537.3|1
1637321760000|2021-11-19 11:36:00|43562.1|43542.1|43562.1|43542.1|43572.3|43552.3|43562.1|43542.1|16
1637321770000|2021-11-19 11:36:10|43562.3|43542.3|43559.8|43539.8|43562.3|43542.3|43557.1|43537.1|2
1637321780000|2021-11-19 11:36:20|43557.1|43537.1|43547.1|43527.1|43557.1|43537.1|43547.1|43527.1|25
1637321790000|2021-11-19 11:36:30|43546.8|43526.8|43547.1|43527.1|43547.1|43527.1|43546.8|43526.8|0
1637321800000|2021-11-19 11:36:40|43544.3|43524.3|43536.6|43516.6|43546.6|43526.6|43536.3|43516.3|17
1637321810000|2021-11-19 11:36:50|43538.8|43518.8|43531.6|43511.6|43538.8|43518.8|43529.1|43509.1|1
1637321820000|2021-11-19 11:37:00|43533.8|43513.8|43528.8|43508.8|43533.8|43513.8|43528.8|43508.8|5
1637321830000|2021-11-19 11:37:10|43534.1|43514.1|43526.3|43506.3|43538.8|43518.8|43526.3|43506.3|2
1637321840000|2021-11-19 11:37:20|43523.8|43503.8|43521.6|43501.6|43523.8|43503.8|43521.6|43501.6|1
1637321850000|2021-11-19 11:37:30|43524.1|43504.1|43526|43506|43526|43506|43521.6|43501.6|14
1637321860000|2021-11-19 11:37:40|43521.3|43501.3|43523.5|43503.5|43523.5|43503.5|43521.3|43501.3|8
1637321870000|2021-11-19 11:37:50|43523.8|43503.8|43523.8|43503.8|43530.8|43510.8|43523.8|43503.8|2
1637321880000|2021-11-19 11:38:00|43521.3|43501.3|43530.5|43510.5|43531|43511|43521.3|43501.3|2
1637321890000|2021-11-19 11:38:10|43528.3|43508.3|43528.3|43508.3|43528.3|43508.3|43525.8|43505.8|4
1637321900000|2021-11-19 11:38:20|43525.8|43505.8|43526|43506|43528.3|43508.3|43525.8|43505.8|1
1637321910000|2021-11-19 11:38:30|43525.5|43505.5|43526|43506|43526|43506|43521|43501|14
1637321920000|2021-11-19 11:38:40|43525.8|43505.8|43526|43506|43526|43506|43523.5|43503.5|1
1637321930000|2021-11-19 11:38:50|43526.3|43506.3|43531|43511|43531|43511|43526.3|43506.3|2
1637321940000|2021-11-19 11:39:00|43528.8|43508.8|43526.3|43506.3|43528.8|43508.8|43526.3|43506.3|2
1637321950000|2021-11-19 11:39:10|43526.6|43506.6|43528.8|43508.8|43528.8|43508.8|43526.3|43506.3|0
1637321960000|2021-11-19 11:39:20|43526.3|43506.3|43526|43506|43526.3|43506.3|43526|43506|3
1637321970000|2021-11-19 11:39:30|43523.8|43503.8|43519.1|43499.1|43523.8|43503.8|43519.1|43499.1|0
1637321980000|2021-11-19 11:39:40|43521.3|43501.3|43509.1|43489.1|43521.3|43501.3|43509.1|43489.1|2
1637321990000|2021-11-19 11:39:50|||||||||1
1637322000000|2021-11-19 11:40:00|43508.8|43488.8|43503.8|43483.8|43508.8|43488.8|43503.8|43483.8|10
1637322010000|2021-11-19 11:40:10|43506.3|43486.3|43501.6|43481.6|43506.3|43486.3|43501.6|43481.6|1
1637322020000|2021-11-19 11:40:20|43503.5|43483.5|43501.3|43481.3|43503.5|43483.5|43501.3|43481.3|0
1637322030000|2021-11-19 11:40:30|43498.8|43478.8|43488.8|43468.8|43501|43481|43486.6|43466.6|25
1637322040000|2021-11-19 11:40:40|43486.6|43466.6|43493.8|43473.8|43496.3|43476.3|43486.6|43466.6|11
1637322050000|2021-11-19 11:40:50|43496|43476|43494.1|43474.1|43496.6|43476.6|43494.1|43474.1|10
1637322060000|2021-11-19 11:41:00|43496.6|43476.6|43494.6|43474.6|43496.8|43476.8|43494.6|43474.6|10
1637322070000|2021-11-19 11:41:10|43494.3|43474.3|43484.3|43464.3|43494.3|43474.3|43479.3|43459.3|7
1637322080000|2021-11-19 11:41:20|43486.8|43466.8|43502.3|43482.3|43502.3|43482.3|43486.8|43466.8|14
1637322090000|2021-11-19 11:41:30|43502.6|43482.6|43499.8|43479.8|43502.6|43482.6|43499.8|43479.8|4
1637322100000|2021-11-19 11:41:40|43497.6|43477.6|43497.6|43477.6|43499.8|43479.8|43497.6|43477.6|4
1637322110000|2021-11-19 11:41:50|||||||||1
1637322120000|2021-11-19 11:42:00|43497.3|43477.3|43482.6|43462.6|43497.3|43477.3|43482.6|43462.6|20
1637322130000|2021-11-19 11:42:10|43482.8|43462.8|43479.6|43459.6|43484.8|43464.8|43479.6|43459.6|4
1637322140000|2021-11-19 11:42:20|43477.1|43457.1|43476.8|43456.8|43477.1|43457.1|43474.6|43454.6|2
1637322150000|2021-11-19 11:42:30|43476.6|43456.6|43474.3|43454.3|43476.8|43456.8|43474.3|43454.3|2
1637322160000|2021-11-19 11:42:40|43474.1|43454.1|43472.1|43452.1|43474.1|43454.1|43471.8|43451.8|2
1637322170000|2021-11-19 11:42:50|43471.8|43451.8|43469.6|43449.6|43474.6|43454.6|43469.6|43449.6|8
1637322180000|2021-11-19 11:43:00|43467.1|43447.1|43464.6|43444.6|43469.6|43449.6|43464.6|43444.6|8
1637322190000|2021-11-19 11:43:10|43464.3|43444.3|43462.1|43442.1|43464.6|43444.6|43462.1|43442.1|9
1637322200000|2021-11-19 11:43:20|43459.8|43439.8|43461.8|43441.8|43461.8|43441.8|43459.3|43439.3|8
1637322210000|2021-11-19 11:43:30|43459.6|43439.6|43459.3|43439.3|43461.8|43441.8|43459.3|43439.3|5
1637322220000|2021-11-19 11:43:40|43461.6|43441.6|43462.1|43442.1|43462.1|43442.1|43459.6|43439.6|3
1637322230000|2021-11-19 11:43:50|43462.3|43442.3|43464.8|43444.8|43464.8|43444.8|43462.3|43442.3|3
1637322240000|2021-11-19 11:44:00|43466.8|43446.8|43466.8|43446.8|43466.8|43446.8|43464.3|43444.3|6
1637322250000|2021-11-19 11:44:10|43469.3|43449.3|43472.1|43452.1|43472.1|43452.1|43467.1|43447.1|6
1637322260000|2021-11-19 11:44:20|43474.6|43454.6|43472.1|43452.1|43474.6|43454.6|43472.1|43452.1|0
1637322270000|2021-11-19 11:44:30|43472.3|43452.3|43472.1|43452.1|43474.6|43454.6|43472.1|43452.1|1
1637322280000|2021-11-19 11:44:40|43474.3|43454.3|43474.6|43454.6|43474.6|43454.6|43474.3|43454.3|2
1637322290000|2021-11-19 11:44:50|43474.8|43454.8|43477.1|43457.1|43477.1|43457.1|43474.8|43454.8|2
1637322300000|2021-11-19 11:45:00|43474.8|43454.8|43469.3|43449.3|43474.8|43454.8|43469.3|43449.3|3
1637322310000|2021-11-19 11:45:10|||||||||2
1637322320000|2021-11-19 11:45:20|43467.1|43447.1|43474.1|43454.1|43474.1|43454.1|43464.6|43444.6|17
1637322330000|2021-11-19 11:45:30|43476.8|43456.8|43476.8|43456.8|43476.8|43456.8|43476.6|43456.6|5
1637322340000|2021-11-19 11:45:40|43476.6|43456.6|43474.3|43454.3|43476.6|43456.6|43474.3|43454.3|3
1637322350000|2021-11-19 11:45:50|43474.1|43454.1|43471.8|43451.8|43476.6|43456.6|43471.8|43451.8|4
1637322360000|2021-11-19 11:46:00|43472.1|43452.1|43482.1|43462.1|43482.1|43462.1|43472.1|43452.1|10
1637322380000|2021-11-19 11:46:20|43481.8|43461.8|43479.6|43459.6|43481.8|43461.8|43479.6|43459.6|3
1637322390000|2021-11-19 11:46:30|43481.8|43461.8|43477.1|43457.1|43481.8|43461.8|43477.1|43457.1|2
1637322400000|2021-11-19 11:46:40|43476.8|43456.8|43472.1|43452.1|43476.8|43456.8|43472.1|43452.1|1
1637322410000|2021-11-19 11:46:50|43474.3|43454.3|43476.6|43456.6|43476.6|43456.6|43474.3|43454.3|7
1637322420000|2021-11-19 11:47:00|43474.3|43454.3|43476.6|43456.6|43476.6|43456.6|43474.3|43454.3|3
1637322430000|2021-11-19 11:47:10|43476.3|43456.3|43476.6|43456.6|43476.6|43456.6|43476.3|43456.3|2
1637322440000|2021-11-19 11:47:20|43474.1|43454.1|43476.3|43456.3|43476.6|43456.6|43472.1|43452.1|0
1637322450000|2021-11-19 11:47:30|43471.8|43451.8|43471.8|43451.8|43471.8|43451.8|43471.8|43451.8|1
1637322460000|2021-11-19 11:47:40|43472.1|43452.1|43472.1|43452.1|43472.1|43452.1|43472.1|43452.1|7
1637322470000|2021-11-19 11:47:50|43471.8|43451.8|43469.6|43449.6|43471.8|43451.8|43469.6|43449.6|2
1637322480000|2021-11-19 11:48:00|43471.8|43451.8|43467.3|43447.3|43471.8|43451.8|43467.3|43447.3|1
1637322490000|2021-11-19 11:48:10|43471.8|43451.8|43471.8|43451.8|43471.8|43451.8|43471.8|43451.8|3
1637322500000|2021-11-19 11:48:20|43469.6|43449.6|43469.6|43449.6|43469.6|43449.6|43469.6|43449.6|17
1637322510000|2021-11-19 11:48:30|43467.1|43447.1|43471.6|43451.6|43471.8|43451.8|43467.1|43447.1|1
1637322520000|2021-11-19 11:48:40|43471.8|43451.8|43471.8|43451.8|43471.8|43451.8|43471.8|43451.8|0
1637322530000|2021-11-19 11:48:50|43471.6|43451.6|43471.3|43451.3|43471.6|43451.6|43471.3|43451.3|3
1637322540000|2021-11-19 11:49:00|43464.3|43444.3|43466.8|43446.8|43466.8|43446.8|43464.3|43444.3|0
1637322550000|2021-11-19 11:49:10|43466.6|43446.6|43464.1|43444.1|43466.6|43446.6|43461.8|43441.8|3
1637322560000|2021-11-19 11:49:20|43462.1|43442.1|43466.8|43446.8|43466.8|43446.8|43461.8|43441.8|1
1637322570000|2021-11-19 11:49:30|43466.6|43446.6|43466.6|43446.6|43466.8|43446.8|43461.8|43441.8|4
1637322580000|2021-11-19 11:49:40|43461.8|43441.8|43461.8|43441.8|43461.8|43441.8|43461.8|43441.8|0
1637322590000|2021-11-19 11:49:50|||||||||6
1637322600000|2021-11-19 11:50:00|43461.6|43441.6|43456.3|43436.3|43461.6|43441.6|43456.3|43436.3|6
1637322610000|2021-11-19 11:50:10|43456.6|43436.6|43439.3|43419.3|43456.6|43436.6|43439.3|43419.3|8
1637322620000|2021-11-19 11:50:20|43437.1|43417.1|43437.1|43417.1|43437.1|43417.1|43437.1|43417.1|2
1637322630000|2021-11-19 11:50:30|43434.6|43414.6|43434.3|43414.3|43434.6|43414.6|43429.3|43409.3|7
1637322640000|2021-11-19 11:50:40|43434.6|43414.6|43439.3|43419.3|43439.3|43419.3|43434.6|43414.6|7
1637322650000|2021-11-19 11:50:50|43441.8|43421.8|43444.1|43424.1|43444.1|43424.1|43441.8|43421.8|4
1637322660000|2021-11-19 11:51:00|43442.1|43422.1|43451.6|43431.6|43451.8|43431.8|43442.1|43422.1|9
1637322670000|2021-11-19 11:51:10|43451.8|43431.8|43452.1|43432.1|43452.1|43432.1|43451.8|43431.8|3
1637322680000|2021-11-19 11:51:20|43452.3|43432.3|43451.8|43431.8|43452.3|43432.3|43451.8|43431.8|0
1637322690000|2021-11-19 11:51:30|||||||||1
1637322700000|2021-11-19 11:51:40|43449.3|43429.3|43451.8|43431.8|43451.8|43431.8|43449.3|43429.3|3
1637322710000|2021-11-19 11:51:50|43449.6|43429.6|43449.3|43429.3|43451.8|43431.8|43449.3|43429.3|0
1637322720000|2021-11-19 11:52:00|43447.1|43427.1|43446.8|43426.8|43447.1|43427.1|43446.8|43426.8|4
1637322730000|2021-11-19 11:52:10|43444.3|43424.3|43431.8|43411.8|43444.3|43424.3|43431.8|43411.8|15
1637322740000|2021-11-19 11:52:20|43429.3|43409.3|43421.3|43401.3|43429.3|43409.3|43416.8|43396.8|18
1637322750000|2021-11-19 11:52:30|43421.6|43401.6|43421.3|43401.3|43424.1|43404.1|43421.3|43401.3|4
1637322760000|2021-11-19 11:52:40|43421.6|43401.6|43426.3|43406.3|43426.3|43406.3|43421.6|43401.6|2
1637322770000|2021-11-19 11:52:50|43424.1|43404.1|43424.1|43404.1|43424.1|43404.1|43424.1|43404.1|0
1637322780000|2021-11-19 11:53:00|43421.3|43401.3|43421.3|43401.3|43421.6|43401.6|43421.3|43401.3|5
1637322790000|2021-11-19 11:53:10|43419.1|43399.1|43416|43396|43419.1|43399.1|43413.8|43393.8|1
1637322800000|2021-11-19 11:53:20|43413.8|43393.8|43416|43396|43416.3|43396.3|43413.8|43393.8|4
1637322810000|2021-11-19 11:53:30|43411.3|43391.3|43411.3|43391.3|43411.3|43391.3|43411.3|43391.3|2
1637322820000|2021-11-19 11:53:40|43409.1|43389.1|43409.1|43389.1|43409.1|43389.1|43409.1|43389.1|0
1637322830000|2021-11-19 11:53:50|43408.8|43388.8|43411.3|43391.3|43411.3|43391.3|43408.8|43388.8|3
1637322840000|2021-11-19 11:54:00|43411.6|43391.6|43416.3|43396.3|43416.3|43396.3|43411.6|43391.6|14
1637322850000|2021-11-19 11:54:10|43414.1|43394.1|43411.6|43391.6|43415.8|43395.8|43411.6|43391.6|3
1637322860000|2021-11-19 11:54:20|43413.8|43393.8|43416.3|43396.3|43416.3|43396.3|43413.8|43393.8|4
1637322870000|2021-11-19 11:54:30|43416|43396|43421|43401|43421|43401|43416|43396|2
1637322880000|2021-11-19 11:54:40|43418.8|43398.8|43421.6|43401.6|43421.6|43401.6|43416.3|43396.3|2
1637322890000|2021-11-19 11:54:50|43423.8|43403.8|43426.3|43406.3|43426.3|43406.3|43423.8|43403.8|3
1637322900000|2021-11-19 11:55:00|43423.8|43403.8|43424.1|43404.1|43428.8|43408.8|43423.8|43403.8|5
1637322910000|2021-11-19 11:55:10|43421.8|43401.8|43424.1|43404.1|43426.6|43406.6|43421.8|43401.8|2
1637322920000|2021-11-19 11:55:20|43426.3|43406.3|43416.6|43396.6|43426.3|43406.3|43416.6|43396.6|3
1637322930000|2021-11-19 11:55:30|43418.8|43398.8|43433.5|43413.5|43433.5|43413.5|43416.3|43396.3|14
1637322940000|2021-11-19 11:55:40|43431.3|43411.3|43436.6|43416.6|43436.6|43416.6|43431.3|43411.3|10
1637322950000|2021-11-19 11:55:50|43436.3|43416.3|43436.6|43416.6|43438.8|43418.8|43436.3|43416.3|3
1637322960000|2021-11-19 11:56:00|43438.8|43418.8|43436.6|43416.6|43438.8|43418.8|43436.6|43416.6|4
1637322970000|2021-11-19 11:56:10|43438.8|43418.8|43438.8|43418.8|43441|43421|43438.8|43418.8|4
1637322980000|2021-11-19 11:56:20|43441.3|43421.3|43439.1|43419.1|43441.3|43421.3|43436.6|43416.6|3
1637322990000|2021-11-19 11:56:30|43441.3|43421.3|43438.5|43418.5|43441.3|43421.3|43438.3|43418.3|7
1637323000000|2021-11-19 11:56:40|43438.3|43418.3|43438.5|43418.5|43438.5|43418.5|43438.3|43418.3|0
1637323010000|2021-11-19 11:56:50|43438.3|43418.3|43441.3|43421.3|43443.5|43423.5|43438.3|43418.3|2
1637323020000|2021-11-19 11:57:00|43443.8|43423.8|43438.8|43418.8|43443.8|43423.8|43438.8|43418.8|2
1637323030000|2021-11-19 11:57:10|43441|43421|43436.3|43416.3|43441|43421|43436.3|43416.3|2
1637323040000|2021-11-19 11:57:20|43438.5|43418.5|43438.5|43418.5|43438.5|43418.5|43438.5|43418.5|0
1637323050000|2021-11-19 11:57:30|43436.3|43416.3|43441.3|43421.3|43441.6|43421.6|43436.3|43416.3|10
1637323060000|2021-11-19 11:57:40|43441.6|43421.6|43443.8|43423.8|43443.8|43423.8|43441.6|43421.6|0
1637323070000|2021-11-19 11:57:50|43444.1|43424.1|43456.6|43436.6|43456.6|43436.6|43444.1|43424.1|8
1637323080000|2021-11-19 11:58:00|43456.3|43436.3|43451.8|43431.8|43456.3|43436.3|43451.6|43431.6|4
1637323090000|2021-11-19 11:58:10|43451.6|43431.6|43449.3|43429.3|43451.6|43431.6|43446.8|43426.8|5
1637323100000|2021-11-19 11:58:20|43449.6|43429.6|43454.1|43434.1|43454.1|43434.1|43449.6|43429.6|0
1637323110000|2021-11-19 11:58:30|43454.3|43434.3|43456.6|43436.6|43456.6|43436.6|43454.1|43434.1|1
1637323120000|2021-11-19 11:58:40|43456.8|43436.8|43456.6|43436.6|43456.8|43436.8|43456.6|43436.6|4
1637323130000|2021-11-19 11:58:50|43454.3|43434.3|43456.6|43436.6|43456.6|43436.6|43454.3|43434.3|2
1637323140000|2021-11-19 11:59:00|43456.8|43436.8|43456.8|43436.8|43456.8|43436.8|43456.6|43436.6|2
1637323150000|2021-11-19 11:59:10|43456.6|43436.6|43444.6|43424.6|43456.6|43436.6|43444.6|43424.6|12
1637323160000|2021-11-19 11:59:20|43439.8|43419.8|43442.1|43422.1|43442.1|43422.1|43439.8|43419.8|3
1637323170000|2021-11-19 11:59:30|43444.3|43424.3|43444.3|43424.3|43446.6|43426.6|43441.8|43421.8|1
1637323180000|2021-11-19 11:59:40|43441.8|43421.8|43441.8|43421.8|43441.8|43421.8|43441.8|43421.8|0
1637323190000|2021-11-19 11:59:50|43441.6|43421.6|43441.6|43421.6|43441.6|43421.6|43441.6|43421.6|1
1637323200000|2021-11-19 12:00:00|43442.1|43422.1|43441.6|43421.6|43446.6|43426.6|43436.8|43416.8|11
1637323210000|2021-11-19 12:00:10|43441.8|43421.8|43441.6|43421.6|43441.8|43421.8|43436.8|43416.8|2
1637323220000|2021-11-19 12:00:20|43439.1|43419.1|43436.6|43416.6|43439.1|43419.1|43436.6|43416.6|2
1637323230000|2021-11-19 12:00:30|43436.8|43416.8|43434.3|43414.3|43436.8|43416.8|43434.3|43414.3|5
1637323240000|2021-11-19 12:00:40|43432.1|43412.1|43434.3|43414.3|43434.3|43414.3|43431.8|43411.8|3
1637323250000|2021-11-19 12:00:50|43432.1|43412.1|43431.8|43411.8|43436.6|43416.6|43431.8|43411.8|0
1637323260000|2021-11-19 12:01:00|43436.6|43416.6|43434.3|43414.3|43436.6|43416.6|43431.6|43411.6|14
1637323270000|2021-11-19 12:01:10|43431.6|43411.6|43431.8|43411.8|43431.8|43411.8|43429.3|43409.3|6
1637323290000|2021-11-19 12:01:30|43432.1|43412.1|43429.6|43409.6|43432.1|43412.1|43427.3|43407.3|4
1637323300000|2021-11-19 12:01:40|43431.6|43411.6|43431.6|43411.6|43431.8|43411.8|43431.6|43411.6|9
1637323310000|2021-11-19 12:01:50|43432.1|43412.1|43431.6|43411.6|43434.3|43414.3|43431.6|43411.6|1
1637323320000|2021-11-19 12:02:00|43429.3|43409.3|43432.1|43412.1|43432.1|43412.1|43429.3|43409.3|4
1637323330000|2021-11-19 12:02:10|43436.8|43416.8|43436.8|43416.8|43436.8|43416.8|43436.8|43416.8|2
1637323340000|2021-11-19 12:02:20|43432.1|43412.1|43429.3|43409.3|43432.1|43412.1|43429.3|43409.3|4
1637323350000|2021-11-19 12:02:30|43427.1|43407.1|43436.8|43416.8|43436.8|43416.8|43421.8|43401.8|11
1637323360000|2021-11-19 12:02:40|43446.6|43426.6|43444.1|43424.1|43446.6|43426.6|43444.1|43424.1|5
1637323370000|2021-11-19 12:02:50|43441.6|43421.6|43431.3|43411.3|43441.6|43421.6|43431.3|43411.3|5
1637323380000|2021-11-19 12:03:00|43429.1|43409.1|43436.3|43416.3|43438.8|43418.8|43429.1|43409.1|20
1637323390000|2021-11-19 12:03:10|43431.6|43411.6|43421.6|43401.6|43431.6|43411.6|43421.6|43401.6|5
1637323400000|2021-11-19 12:03:20|43421.3|43401.3|43416|43396|43421.3|43401.3|43411.3|43391.3|14
1637323410000|2021-11-19 12:03:30|43415.8|43395.8|43406|43386|43415.8|43395.8|43398.5|43378.5|58
1637323420000|2021-11-19 12:03:40|43403.5|43383.5|43406.6|43386.6|43406.6|43386.6|43403.5|43383.5|8
1637323430000|2021-11-19 12:03:50|43406|43386|43406|43386|43406.6|43386.6|43403.8|43383.8|6
1637323440000|2021-11-19 12:04:00|43401|43381|43401|43381|43401|43381|43401|43381|6
1637323450000|2021-11-19 12:04:10|43400.8|43380.8|43401|43381|43401|43381|43398.5|43378.5|5
1637323460000|2021-11-19 12:04:20|43400.8|43380.8|43401|43381|43406|43386|43398.5|43378.5|8
1637323480000|2021-11-19 12:04:40|43398.8|43378.8|43396.6|43376.6|43401|43381|43396.6|43376.6|2
1637323490000|2021-11-19 12:04:50|43396.3|43376.3|43401.3|43381.3|43401.3|43381.3|43396.3|43376.3|3
1637323500000|2021-11-19 12:05:00|43398.8|43378.8|43406.3|43386.3|43406.3|43386.3|43398.8|43378.8|10
1637323510000|2021-11-19 12:05:10|43411|43391|43421.6|43401.6|43424.1|43404.1|43411|43391|3
1637323520000|2021-11-19 12:05:20|43426|43406|43429.1|43409.1|43431.3|43411.3|43426|43406|6
1637323530000|2021-11-19 12:05:30|43426.6|43406.6|43441|43421|43441|43421|43426.6|43406.6|5
1637323540000|2021-11-19 12:05:40|43446|43426|43451.3|43431.3|43451.3|43431.3|43446|43426|5
1637323550000|2021-11-19 12:05:50|43449.1|43429.1|43451.3|43431.3|43451.3|43431.3|43449.1|43429.1|2
1637323560000|2021-11-19 12:06:00|43453.5|43433.5|43453.8|43433.8|43455.8|43435.8|43451.3|43431.3|1
1637323570000|2021-11-19 12:06:10|43451|43431|43458.3|43438.3|43458.3|43438.3|43451|43431|23
1637323580000|2021-11-19 12:06:20|43460.5|43440.5|43461.3|43441.3|43465.8|43445.8|43460.5|43440.5|8
1637323590000|2021-11-19 12:06:30|43461|43441|43463.5|43443.5|43463.5|43443.5|43458.3|43438.3|4
1637323600000|2021-11-19 12:06:40|43465.8|43445.8|43471|43451|43473.3|43453.3|43463.5|43443.5|6
1637323610000|2021-11-19 12:06:50|43468.5|43448.5|43471|43451|43471|43451|43468.5|43448.5|1
1637323620000|2021-11-19 12:07:00|43470.8|43450.8|43461|43441|43470.8|43450.8|43461|43441|1
1637323640000|2021-11-19 12:07:20|43456.3|43436.3|43456|43436|43456.3|43436.3|43456|43436|2
1637323650000|2021-11-19 12:07:30|43460.5|43440.5|43451|43431|43460.5|43440.5|43451|43431|10
1637323660000|2021-11-19 12:07:40|43453.5|43433.5|43450.8|43430.8|43453.5|43433.5|43450.8|43430.8|4
1637323670000|2021-11-19 12:07:50|43451|43431|43453.5|43433.5|43453.5|43433.5|43451|43431|5
1637323680000|2021-11-19 12:08:00|43460.5|43440.5|43460.5|43440.5|43460.5|43440.5|43460.5|43440.5|4
1637323690000|2021-11-19 12:08:10|43462.8|43442.8|43460.8|43440.8|43465|43445|43460.5|43440.5|5
1637323700000|2021-11-19 12:08:20|43461|43441|43465.8|43445.8|43465.8|43445.8|43460.8|43440.8|6
1637323710000|2021-11-19 12:08:30|43468|43448|43466|43446|43470.3|43450.3|43465.8|43445.8|2
1637323720000|2021-11-19 12:08:40|43468.3|43448.3|43470.5|43450.5|43470.5|43450.5|43468.3|43448.3|0
1637323730000|2021-11-19 12:08:50|43468.3|43448.3|43468.3|43448.3|43468.3|43448.3|43468.3|43448.3|1
1637323740000|2021-11-19 12:09:00|43466|43446|43468.3|43448.3|43470.3|43450.3|43465.8|43445.8|1
1637323750000|2021-11-19 12:09:10|43466|43446|43466|43446|43468.3|43448.3|43465.8|43445.8|2
1637323760000|2021-11-19 12:09:20|43465.8|43445.8|43480.3|43460.3|43485.3|43465.3|43465.8|43445.8|8
1637323770000|2021-11-19 12:09:30|43480|43460|43477.5|43457.5|43482.5|43462.5|43477.5|43457.5|4
1637323780000|2021-11-19 12:09:40|43475|43455|43470|43450|43475|43455|43470|43450|13
1637323790000|2021-11-19 12:09:50|43470.3|43450.3|43470|43450|43470.3|43450.3|43470|43450|3
1637323800000|2021-11-19 12:10:00|43467.8|43447.8|43465.5|43445.5|43467.8|43447.8|43465|43445|3
1637323810000|2021-11-19 12:10:10|43467.8|43447.8|43470|43450|43472.2|43452.2|43467.8|43447.8|1
1637323820000|2021-11-19 12:10:20|43467.8|43447.8|43465|43445|43470|43450|43465|43445|5
1637323830000|2021-11-19 12:10:30|43465.3|43445.3|43452.8|43432.8|43465.3|43445.3|43452.8|43432.8|8
1637323840000|2021-11-19 12:10:40|43448.3|43428.3|43442.5|43422.5|43450.5|43430.5|43442.2|43422.2|2
1637323850000|2021-11-19 12:10:50|43442.2|43422.2|43435.3|43415.3|43444.7|43424.7|43435.3|43415.3|7
1637323860000|2021-11-19 12:11:00|43433|43413|43445.5|43425.5|43450.5|43430.5|43433|43413|10
1637323870000|2021-11-19 12:11:10|43443.3|43423.3|43438.3|43418.3|43443.3|43423.3|43436|43416|2
1637323880000|2021-11-19 12:11:20|43436|43416|43445.5|43425.5|43445.5|43425.5|43436|43416|3
1637323890000|2021-11-19 12:11:30|43443.3|43423.3|43445.8|43425.8|43445.8|43425.8|43438.5|43418.5|2
1637323900000|2021-11-19 12:11:40|43445.5|43425.5|43448.3|43428.3|43448.3|43428.3|43445.5|43425.5|0
1637323910000|2021-11-19 12:11:50|43448.5|43428.5|43453.3|43433.3|43455.8|43435.8|43448.5|43428.5|4
1637323920000|2021-11-19 12:12:00|43451|43431|43445.5|43425.5|43451|43431|43445.5|43425.5|2
1637323930000|2021-11-19 12:12:10|43443.3|43423.3|43440.5|43420.5|43443.3|43423.3|43440.5|43420.5|2
1637323940000|2021-11-19 12:12:20|43440.3|43420.3|43433.3|43413.3|43440.3|43420.3|43433.3|43413.3|1
1637323950000|2021-11-19 12:12:30|43435.8|43415.8|43433.3|43413.3|43435.8|43415.8|43433.3|43413.3|1
1637323960000|2021-11-19 12:12:40|43436|43416|43436|43416|43438.8|43418.8|43435.8|43415.8|3
1637323970000|2021-11-19 12:12:50|43435.8|43415.8|43435.5|43415.5|43435.8|43415.8|43435.5|43415.5|2
1637323980000|2021-11-19 12:13:00|43433|43413|43426|43406|43433|43413|43426|43406|4
1637323990000|2021-11-19 12:13:10|43428.3|43408.3|43428.3|43408.3|43428.3|43408.3|43426|43406|0
1637324000000|2021-11-19 12:13:20|43430.5|43410.5|43430.8|43410.8|43430.8|43410.8|43426|43406|2
1637324010000|2021-11-19 12:13:30|43430.5|43410.5|43425.8|43405.8|43430.5|43410.5|43425.8|43405.8|0
1637324020000|2021-11-19 12:13:40|43427.8|43407.8|43425.8|43405.8|43427.8|43407.8|43425.5|43405.5|3
1637324030000|2021-11-19 12:13:50|43425.5|43405.5|43421|43401|43425.5|43405.5|43421|43401|1
1637324040000|2021-11-19 12:14:00|43423.3|43403.3|43420.5|43400.5|43423.3|43403.3|43420.5|43400.5|4
1637324050000|2021-11-19 12:14:10|43418.3|43398.3|43415.5|43395.5|43418.3|43398.3|43415.5|43395.5|3
1637324060000|2021-11-19 12:14:20|43415.8|43395.8|43420.5|43400.5|43420.5|43400.5|43415.8|43395.8|3
1637324080000|2021-11-19 12:14:40|43420.8|43400.8|43420.5|43400.5|43423|43403|43420.5|43400.5|1
1637324090000|2021-11-19 12:14:50|||||||||1
1637324100000|2021-11-19 12:15:00|43420.8|43400.8|43427.8|43407.8|43430.5|43410.5|43420.8|43400.8|6
1637324110000|2021-11-19 12:15:10|43428|43408|43428|43408|43428|43408|43428|43408|1
1637324120000|2021-11-19 12:15:20|||||||||2
1637324130000|2021-11-19 12:15:30|43430.5|43410.5|43435.5|43415.5|43435.8|43415.8|43430.5|43410.5|6
1637324140000|2021-11-19 12:15:40|43435.8|43415.8|43435.5|43415.5|43438|43418|43435.5|43415.5|2
1637324150000|2021-11-19 12:15:50|43435.3|43415.3|43428.3|43408.3|43435.3|43415.3|43428.3|43408.3|4
1637324160000|2021-11-19 12:16:00|43430.5|43410.5|43430.5|43410.5|43433|43413|43430.5|43410.5|3
1637324180000|2021-11-19 12:16:20|43435.5|43415.5|43435.5|43415.5|43435.5|43415.5|43430.8|43410.8|9
1637324190000|2021-11-19 12:16:30|43433.3|43413.3|43438|43418|43438|43418|43433.3|43413.3|11
1637324200000|2021-11-19 12:16:40|43437.8|43417.8|43435.5|43415.5|43437.8|43417.8|43435.5|43415.5|0
1637324210000|2021-11-19 12:16:50|43435.3|43415.3|43435.5|43415.5|43435.5|43415.5|43435.3|43415.3|3
1637324220000|2021-11-19 12:17:00|43435.3|43415.3|43435.5|43415.5|43437.8|43417.8|43435|43415|0
1637324230000|2021-11-19 12:17:10|43440|43420|43435.5|43415.5|43440|43420|43435.5|43415.5|1
1637324240000|2021-11-19 12:17:20|43435.3|43415.3|43442.5|43422.5|43442.5|43422.5|43435.3|43415.3|2
1637324250000|2021-11-19 12:17:30|43442.8|43422.8|43443|43423|43443|43423|43442.8|43422.8|0
1637324260000|2021-11-19 12:17:40|43443.3|43423.3|43447.8|43427.8|43450.3|43430.3|43443.3|43423.3|5
1637324270000|2021-11-19 12:17:50|43448|43428|43455.3|43435.3|43455.3|43435.3|43448|43428|0
1637324280000|2021-11-19 12:18:00|43452.8|43432.8|43455.3|43435.3|43455.3|43435.3|43450.5|43430.5|4
1637324290000|2021-11-19 12:18:10|43457.8|43437.8|43462.2|43442.2|43462.2|43442.2|43457.8|43437.8|0
1637324300000|2021-11-19 12:18:20|43460|43440|43460|43440|43462.8|43442.8|43460|43440|4
1637324310000|2021-11-19 12:18:30|43460.3|43440.3|43460.5|43440.5|43460.5|43440.5|43460.3|43440.3|1
1637324320000|2021-11-19 12:18:40|43462.8|43442.8|43460.3|43440.3|43465|43445|43460.3|43440.3|0
1637324330000|2021-11-19 12:18:50|43462.8|43442.8|43462.8|43442.8|43462.8|43442.8|43460.3|43440.3|1
1637324340000|2021-11-19 12:19:00|43465|43445|43465.3|43445.3|43465.3|43445.3|43465|43445|0
1637324350000|2021-11-19 12:19:10|43470.3|43450.3|43470.3|43450.3|43470.3|43450.3|43467.8|43447.8|6
1637324360000|2021-11-19 12:19:20|43470.5|43450.5|43470.5|43450.5|43470.5|43450.5|43470.5|43450.5|2
1637324370000|2021-11-19 12:19:30|43470.3|43450.3|43475|43455|43475|43455|43470.3|43450.3|5
1637324380000|2021-11-19 12:19:40|43470.3|43450.3|43470.3|43450.3|43472.5|43452.5|43470.3|43450.3|2
1637324390000|2021-11-19 12:19:50|43472.5|43452.5|43475|43455|43475|43455|43472.5|43452.5|0
1637324400000|2021-11-19 12:20:00|43470.3|43450.3|43467.5|43447.5|43475|43455|43467.5|43447.5|4
1637324410000|2021-11-19 12:20:10|43470|43450|43470|43450|43470|43450|43470|43450|2
1637324430000|2021-11-19 12:20:30|43470.3|43450.3|43472.2|43452.2|43472.5|43452.5|43470|43450|35
1637324440000|2021-11-19 12:20:40|43470|43450|43470|43450|43470|43450|43469.7|43449.7|5
1637324450000|2021-11-19 12:20:50|43472.2|43452.2|43469.5|43449.5|43472.2|43452.2|43467.2|43447.2|12
1637324460000|2021-11-19 12:21:00|43467|43447|43461.7|43441.7|43469.2|43449.2|43461.7|43441.7|18
1637324470000|2021-11-19 12:21:10|43459.2|43439.2|43456.5|43436.5|43459.2|43439.2|43456.5|43436.5|2
1637324480000|2021-11-19 12:21:20|43454.5|43434.5|43459.2|43439.2|43459.2|43439.2|43451.7|43431.7|9
1637324490000|2021-11-19 12:21:30|43457|43437|43454.5|43434.5|43457|43437|43454.5|43434.5|2
1637324500000|2021-11-19 12:21:40|43454.2|43434.2|43459.5|43439.5|43459.5|43439.5|43454.2|43434.2|30
1637324510000|2021-11-19 12:21:50|43459.7|43439.7|43464.2|43444.2|43464.2|43444.2|43459.7|43439.7|1
1637324520000|2021-11-19 12:22:00|43459.7|43439.7|43459.7|43439.7|43459.7|43439.7|43459.7|43439.7|2
1637324530000|2021-11-19 12:22:10|43459.5|43439.5|43459.5|43439.5|43459.5|43439.5|43459.5|43439.5|0
1637324540000|2021-11-19 12:22:20|43461.7|43441.7|43457.2|43437.2|43461.7|43441.7|43457.2|43437.2|0
1637324550000|2021-11-19 12:22:30|43459.5|43439.5|43459.5|43439.5|43459.7|43439.7|43459.5|43439.5|3
1637324560000|2021-11-19 12:22:40|43459.7|43439.7|43462.2|43442.2|43462.2|43442.2|43459.7|43439.7|0
1637324570000|2021-11-19 12:22:50|43459.5|43439.5|43459.5|43439.5|43459.5|43439.5|43459.5|43439.5|1
1637324580000|2021-11-19 12:23:00|43462.2|43442.2|43462.2|43442.2|43464.5|43444.5|43462.2|43442.2|0
1637324590000|2021-11-19 12:23:10|43462|43442|43459.7|43439.7|43462|43442|43459.7|43439.7|0
1637324610000|2021-11-19 12:23:30|43462.2|43442.2|43459.7|43439.7|43462.2|43442.2|43459.7|43439.7|1
1637324620000|2021-11-19 12:23:40|43460|43440|43459.7|43439.7|43460|43440|43459.7|43439.7|0
1637324630000|2021-11-19 12:23:50|43460|43440|43462.2|43442.2|43462.2|43442.2|43460|43440|0
1637324640000|2021-11-19 12:24:00|43460|43440|43469.5|43449.5|43469.5|43449.5|43460|43440|8
1637324650000|2021-11-19 12:24:10|43464.7|43444.7|43464.7|43444.7|43467.2|43447.2|43459.7|43439.7|5
1637324660000|2021-11-19 12:24:20|43467.2|43447.2|43469.7|43449.7|43469.7|43449.7|43467.2|43447.2|1
1637324670000|2021-11-19 12:24:30|43474.5|43454.5|43480|43460|43480|43460|43474.5|43454.5|4
1637324680000|2021-11-19 12:24:40|43480.3|43460.3|43482.8|43462.8|43483|43463|43480.3|43460.3|5
1637324690000|2021-11-19 12:24:50|43489.7|43469.7|43497|43477|43499.2|43479.2|43489.7|43469.7|9
1637324700000|2021-11-19 12:25:00|43499.7|43479.7|43497.2|43477.2|43499.7|43479.7|43495|43475|33
1637324710000|2021-11-19 12:25:10|43495|43475|43492.5|43472.5|43495|43475|43492.5|43472.5|5
1637324720000|2021-11-19 12:25:20|43492.2|43472.2|43489.7|43469.7|43492.2|43472.2|43489.7|43469.7|1
1637324730000|2021-11-19 12:25:30|||||||||1
1637324740000|2021-11-19 12:25:40|43487.5|43467.5|43494.7|43474.7|43494.7|43474.7|43487.5|43467.5|3
1637324750000|2021-11-19 12:25:50|43497|43477|43499.2|43479.2|43499.2|43479.2|43497|43477|3
1637324760000|2021-11-19 12:26:00|43499.5|43479.5|43494.7|43474.7|43499.5|43479.5|43494.7|43474.7|3
1637324770000|2021-11-19 12:26:10|43494.5|43474.5|43494.7|43474.7|43494.7|43474.7|43492.2|43472.2|6
1637324780000|2021-11-19 12:26:20|43497|43477|43499.7|43479.7|43499.7|43479.7|43497|43477|1
1637324790000|2021-11-19 12:26:30|43502|43482|43499.5|43479.5|43504.2|43484.2|43499.5|43479.5|9
1637324800000|2021-11-19 12:26:40|43500|43480|43495.3|43475.3|43500|43480|43495.3|43475.3|3
1637324820000|2021-11-19 12:27:00|43495|43475|43495|43475|43495|43475|43490.5|43470.5|8
1637324840000|2021-11-19 12:27:20|43490.3|43470.3|43490|43470|43494.7|43474.7|43490|43470|2
1637324870000|2021-11-19 12:27:50|43490.3|43470.3|43497.5|43477.5|43497.5|43477.5|43490|43470|7
1637324880000|2021-11-19 12:28:00|43500|43480|43500|43480|43500|43480|43500|43480|4
1637324890000|2021-11-19 12:28:10|43497.5|43477.5|43500|43480|43500|43480|43497.5|43477.5|4
1637324900000|2021-11-19 12:28:20|43502.2|43482.2|43500|43480|43502.2|43482.2|43500|43480|1
1637324910000|2021-11-19 12:28:30|43502.5|43482.5|43525.3|43505.3|43525.3|43505.3|43502.5|43482.5|11
1637324920000|2021-11-19 12:28:40|43523|43503|43525.5|43505.5|43525.5|43505.5|43523|43503|4
1637324930000|2021-11-19 12:28:50|43530.5|43510.5|43528|43508|43535.3|43515.3|43528|43508|9
1637324940000|2021-11-19 12:29:00|43525.5|43505.5|43528|43508|43528|43508|43525.5|43505.5|5
1637324950000|2021-11-19 12:29:10|||||||||2
1637324960000|2021-11-19 12:29:20|43528.3|43508.3|43528.3|43508.3|43528.3|43508.3|43528.3|43508.3|1
1637324970000|2021-11-19 12:29:30|43530.5|43510.5|43530.3|43510.3|43530.5|43510.5|43530.3|43510.3|0
1637324980000|2021-11-19 12:29:40|43525.3|43505.3|43518.3|43498.3|43525.3|43505.3|43518.3|43498.3|3
1637324990000|2021-11-19 12:29:50|43518|43498|43517.8|43497.8|43518|43498|43517.8|43497.8|4
1637325000000|2021-11-19 12:30:00|43518|43498|43510.8|43490.8|43520.3|43500.3|43510.5|43490.5|7
1637325010000|2021-11-19 12:30:10|43510.5|43490.5|43517.8|43497.8|43517.8|43497.8|43510.3|43490.3|18
1637325020000|2021-11-19 12:30:20|43515.5|43495.5|43500.8|43480.8|43515.5|43495.5|43500.5|43480.5|4
1637325030000|2021-11-19 12:30:30|43501|43481|43495.8|43475.8|43501|43481|43495.8|43475.8|7
1637325040000|2021-11-19 12:30:40|43496|43476|43486|43466|43500.8|43480.8|43481|43461|10
1637325050000|2021-11-19 12:30:50|43485.8|43465.8|43478.5|43458.5|43485.8|43465.8|43478.5|43458.5|3
1637325060000|2021-11-19 12:31:00|43481|43461|43483.3|43463.3|43486|43466|43481|43461|17
1637325070000|2021-11-19 12:31:10|43468.8|43448.8|43466|43446|43471|43451|43466|43446|8
1637325080000|2021-11-19 12:31:20|43466.3|43446.3|43458.3|43438.3|43468.5|43448.5|43458.3|43438.3|10
1637325090000|2021-11-19 12:31:30|43458.5|43438.5|43461.3|43441.3|43465.8|43445.8|43458.5|43438.5|21
1637325100000|2021-11-19 12:31:40|43461.5|43441.5|43468.8|43448.8|43468.8|43448.8|43461|43441|8
1637325110000|2021-11-19 12:31:50|43466.5|43446.5|43464|43444|43466.5|43446.5|43464|43444|2
1637325120000|2021-11-19 12:32:00|43466.3|43446.3|43466.5|43446.5|43471.5|43451.5|43466|43446|5
1637325130000|2021-11-19 12:32:10|43466.3|43446.3|43471.5|43451.5|43471.5|43451.5|43466.3|43446.3|5
1637325140000|2021-11-19 12:32:20|43474|43454|43476.3|43456.3|43476.5|43456.5|43473.8|43453.8|4
1637325150000|2021-11-19 12:32:30|43474|43454|43471.5|43451.5|43476.3|43456.3|43471.5|43451.5|3
1637325160000|2021-11-19 12:32:40|43476.3|43456.3|43471.5|43451.5|43476.3|43456.3|43471.5|43451.5|0
1637325170000|2021-11-19 12:32:50|43476.3|43456.3|43479.3|43459.3|43479.3|43459.3|43476.3|43456.3|1
1637325180000|2021-11-19 12:33:00|43478.8|43458.8|43486|43466|43486.3|43466.3|43478.8|43458.8|5
1637325190000|2021-11-19 12:33:10|43488.5|43468.5|43488.8|43468.8|43488.8|43468.8|43486.3|43466.3|2
1637325200000|2021-11-19 12:33:20|43491|43471|43491|43471|43491|43471|43491|43471|0
1637325210000|2021-11-19 12:33:30|43488.8|43468.8|43488.8|43468.8|43491|43471|43488.8|43468.8|2
1637325220000|2021-11-19 12:33:40|43491|43471|43484|43464|43491|43471|43483.5|43463.5|2
1637325230000|2021-11-19 12:33:50|43484.3|43464.3|43484|43464|43484.3|43464.3|43484|43464|1
1637325240000|2021-11-19 12:34:00|43484.3|43464.3|43481.5|43461.5|43484.3|43464.3|43481.5|43461.5|11
1637325250000|2021-11-19 12:34:10|43481.8|43461.8|43461.5|43441.5|43484|43464|43459.3|43439.3|12
1637325260000|2021-11-19 12:34:20|43451.8|43431.8|43457.1|43437.1|43459.3|43439.3|43451.8|43431.8|5
1637325270000|2021-11-19 12:34:30|43459.3|43439.3|43466.8|43446.8|43466.8|43446.8|43457.1|43437.1|3
1637325280000|2021-11-19 12:34:40|43464.6|43444.6|43481.3|43461.3|43486|43466|43464.6|43444.6|8
1637325290000|2021-11-19 12:34:50|43479|43459|43456.3|43436.3|43479|43459|43449.6|43429.6|14
1637325300000|2021-11-19 12:35:00|43454|43434|43434.8|43414.8|43461.5|43441.5|43427.6|43407.6|57
1637325310000|2021-11-19 12:35:10|43435.1|43415.1|43440.3|43420.3|43440.3|43420.3|43435.1|43415.1|3
1637325320000|2021-11-19 12:35:20|43440.1|43420.1|43442.3|43422.3|43447.6|43427.6|43440.1|43420.1|8
1637325330000|2021-11-19 12:35:30|43439.8|43419.8|43445.3|43425.3|43445.3|43425.3|43439.8|43419.8|6
1637325340000|2021-11-19 12:35:40|43442.8|43422.8|43447.6|43427.6|43447.8|43427.8|43442.8|43422.8|3
1637325350000|2021-11-19 12:35:50|43445.3|43425.3|43447.6|43427.6|43450.1|43430.1|43445.3|43425.3|2
1637325360000|2021-11-19 12:36:00|43439.8|43419.8|43433.1|43413.1|43439.8|43419.8|43432.8|43412.8|8
1637325370000|2021-11-19 12:36:10|43435.3|43415.3|43427.8|43407.8|43435.3|43415.3|43427.8|43407.8|3
1637325380000|2021-11-19 12:36:20|43428.1|43408.1|43427.6|43407.6|43428.1|43408.1|43427.3|43407.3|5
1637325390000|2021-11-19 12:36:30|43427.8|43407.8|43418.1|43398.1|43427.8|43407.8|43417.8|43397.8|19
1637325410000|2021-11-19 12:36:50|43420.3|43400.3|43417.8|43397.8|43420.3|43400.3|43417.8|43397.8|3
1637325420000|2021-11-19 12:37:00|43420.1|43400.1|43425.1|43405.1|43425.1|43405.1|43420.1|43400.1|7
1637325430000|2021-11-19 12:37:10|43424.8|43404.8|43420.3|43400.3|43424.8|43404.8|43420.3|43400.3|1
1637325440000|2021-11-19 12:37:20|43422.6|43402.6|43422.6|43402.6|43422.6|43402.6|43422.6|43402.6|1
1637325450000|2021-11-19 12:37:30|43425.1|43405.1|43425.1|43405.1|43425.1|43405.1|43422.6|43402.6|2
1637325460000|2021-11-19 12:37:40|43415.1|43395.1|43407.6|43387.6|43415.1|43395.1|43407.6|43387.6|8
1637325470000|2021-11-19 12:37:50|43409.8|43389.8|43412.3|43392.3|43412.3|43392.3|43407.6|43387.6|0
1637325480000|2021-11-19 12:38:00|43410.1|43390.1|43412.3|43392.3|43412.6|43392.6|43410.1|43390.1|7
1637325490000|2021-11-19 12:38:10|43409.8|43389.8|43407.3|43387.3|43409.8|43389.8|43404.8|43384.8|25
1637325500000|2021-11-19 12:38:20|43412.1|43392.1|43412.1|43392.1|43412.1|43392.1|43407.6|43387.6|5
1637325510000|2021-11-19 12:38:30|43409.8|43389.8|43412.3|43392.3|43412.6|43392.6|43409.8|43389.8|3
1637325530000|2021-11-19 12:38:50|43417.1|43397.1|43412.6|43392.6|43417.1|43397.1|43412.6|43392.6|2
1637325540000|2021-11-19 12:39:00|43417.1|43397.1|43412.3|43392.3|43417.1|43397.1|43412.3|43392.3|4
1637325550000|2021-11-19 12:39:10|43412.6|43392.6|43409.8|43389.8|43412.6|43392.6|43407.6|43387.6|0
1637325560000|2021-11-19 12:39:20|43407.8|43387.8|43412.3|43392.3|43412.3|43392.3|43407.8|43387.8|0
1637325570000|2021-11-19 12:39:30|43412.6|43392.6|43394.6|43374.6|43412.6|43392.6|43392.1|43372.1|15
1637325580000|2021-11-19 12:39:40|43394.8|43374.8|43417.8|43397.8|43417.8|43397.8|43394.8|43374.8|10
1637325590000|2021-11-19 12:39:50|43417.6|43397.6|43422.6|43402.6|43422.6|43402.6|43417.6|43397.6|5
1637325600000|2021-11-19 12:40:00|43425.1|43405.1|43432.6|43412.6|43432.6|43412.6|43425.1|43405.1|5
1637325610000|2021-11-19 12:40:10|43432.8|43412.8|43437.6|43417.6|43437.6|43417.6|43432.8|43412.8|3
1637325620000|2021-11-19 12:40:20|43437.3|43417.3|43432.6|43412.6|43437.3|43417.3|43432.6|43412.6|4
1637325630000|2021-11-19 12:40:30|43434.8|43414.8|43437.6|43417.6|43437.6|43417.6|43434.8|43414.8|1
1637325650000|2021-11-19 12:40:50|43437.3|43417.3|43432.6|43412.6|43437.6|43417.6|43432.6|43412.6|2
1637325660000|2021-11-19 12:41:00|43430.3|43410.3|43430.1|43410.1|43430.3|43410.3|43428.1|43408.1|1
1637325670000|2021-11-19 12:41:10|43427.8|43407.8|43432.6|43412.6|43432.6|43412.6|43427.8|43407.8|2
1637325690000|2021-11-19 12:41:30|43435.1|43415.1|43434.8|43414.8|43435.1|43415.1|43430.3|43410.3|2
1637325720000|2021-11-19 12:42:00|||||||||3
1637325730000|2021-11-19 12:42:10|||||||||1
1637325740000|2021-11-19 12:42:20|43430.1|43410.1|43430.1|43410.1|43430.1|43410.1|43430.1|43410.1|4
1637325750000|2021-11-19 12:42:30|43429.8|43409.8|43427.3|43407.3|43430.1|43410.1|43427.3|43407.3|3
1637325760000|2021-11-19 12:42:40|43427.6|43407.6|43427.3|43407.3|43427.6|43407.6|43427.3|43407.3|1
1637325770000|2021-11-19 12:42:50|43422.6|43402.6|43422.6|43402.6|43422.6|43402.6|43422.6|43402.6|6
1637325780000|2021-11-19 12:43:00|43419.8|43399.8|43420.3|43400.3|43420.3|43400.3|43417.6|43397.6|2
1637325790000|2021-11-19 12:43:10|43417.6|43397.6|43417.6|43397.6|43417.6|43397.6|43417.6|43397.6|5
1637325800000|2021-11-19 12:43:20|43417.3|43397.3|43414.8|43394.8|43417.3|43397.3|43414.8|43394.8|8
1637325810000|2021-11-19 12:43:30|43415.1|43395.1|43407.6|43387.6|43415.1|43395.1|43407.6|43387.6|8
1637325820000|2021-11-19 12:43:40|43402.6|43382.6|43395.1|43375.1|43402.6|43382.6|43395.1|43375.1|19
1637325830000|2021-11-19 12:43:50|43397.3|43377.3|43390.1|43370.1|43397.3|43377.3|43390.1|43370.1|1
1637325840000|2021-11-19 12:44:00|43392.3|43372.3|43392.1|43372.1|43392.3|43372.3|43387.3|43367.3|6
1637325850000|2021-11-19 12:44:10|43389.6|43369.6|43377.1|43357.1|43389.6|43369.6|43377.1|43357.1|29
1637325860000|2021-11-19 12:44:20|43374.8|43354.8|43380.1|43360.1|43380.1|43360.1|43374.6|43354.6|6
1637325870000|2021-11-19 12:44:30|43384.8|43364.8|43387.6|43367.6|43387.6|43367.6|43382.6|43362.6|9
1637325880000|2021-11-19 12:44:40|43387.8|43367.8|43394.6|43374.6|43394.6|43374.6|43387.6|43367.6|11
1637325890000|2021-11-19 12:44:50|43392.3|43372.3|43397.1|43377.1|43397.1|43377.1|43392.3|43372.3|2
1637325900000|2021-11-19 12:45:00|43399.8|43379.8|43392.3|43372.3|43399.8|43379.8|43392.3|43372.3|1
1637325910000|2021-11-19 12:45:10|43394.8|43374.8|43384.3|43364.3|43394.8|43374.8|43384.3|43364.3|3
1637325920000|2021-11-19 12:45:20|43384.6|43364.6|43379.8|43359.8|43384.6|43364.6|43379.8|43359.8|3
1637325930000|2021-11-19 12:45:30|43379.6|43359.6|43377.6|43357.6|43382.1|43362.1|43377.3|43357.3|4
1637325940000|2021-11-19 12:45:40|43379.8|43359.8|43387.3|43367.3|43387.3|43367.3|43379.8|43359.8|4
1637325950000|2021-11-19 12:45:50|||||||||1
1637325960000|2021-11-19 12:46:00|43385.1|43365.1|43382.6|43362.6|43390.1|43370.1|43382.6|43362.6|7
1637325980000|2021-11-19 12:46:20|43380.1|43360.1|43377.6|43357.6|43380.1|43360.1|43377.6|43357.6|2
1637325990000|2021-11-19 12:46:30|43374.3|43354.3|43371.5|43351.5|43374.3|43354.3|43371.5|43351.5|45
1637326000000|2021-11-19 12:46:40|43374|43354|43371.5|43351.5|43376.3|43356.3|43371.5|43351.5|10
1637326010000|2021-11-19 12:46:50|43373.8|43353.8|43372.1|43352.1|43374.3|43354.3|43371.5|43351.5|6
1637326020000|2021-11-19 12:47:00|43376.5|43356.5|43374.6|43354.6|43379.3|43359.3|43374.6|43354.6|10
1637326030000|2021-11-19 12:47:10|43374.3|43354.3|43371.5|43351.5|43376.5|43356.5|43371.5|43351.5|10
1637326040000|2021-11-19 12:47:20|43371.8|43351.8|43376.8|43356.8|43377.1|43357.1|43371.3|43351.3|9
1637326050000|2021-11-19 12:47:30|43377.1|43357.1|43376.8|43356.8|43379.3|43359.3|43376.8|43356.8|7
1637326060000|2021-11-19 12:47:40|43374.6|43354.6|43374.6|43354.6|43376.8|43356.8|43372.3|43352.3|4
1637326070000|2021-11-19 12:47:50|43371.8|43351.8|43376.3|43356.3|43376.3|43356.3|43369.6|43349.6|3
1637326080000|2021-11-19 12:48:00|43374|43354|43379|43359|43379|43359|43374|43354|1
1637326090000|2021-11-19 12:48:10|43381.3|43361.3|43381.5|43361.5|43381.5|43361.5|43378.8|43358.8|3
1637326100000|2021-11-19 12:48:20|43381.8|43361.8|43381.5|43361.5|43381.8|43361.8|43381.5|43361.5|3
1637326110000|2021-11-19 12:48:30|43379.3|43359.3|43376.5|43356.5|43379.3|43359.3|43376.5|43356.5|0
1637326120000|2021-11-19 12:48:40|43377.1|43357.1|43382.3|43362.3|43382.3|43362.3|43377.1|43357.1|4
1637326130000|2021-11-19 12:48:50|43384.8|43364.8|43391.8|43371.8|43392.1|43372.1|43384.8|43364.8|10
1637326140000|2021-11-19 12:49:00|43392.1|43372.1|43397.1|43377.1|43401.8|43381.8|43392.1|43372.1|4
1637326150000|2021-11-19 12:49:10|43401.8|43381.8|43397.3|43377.3|43401.8|43381.8|43397.3|43377.3|5
1637326160000|2021-11-19 12:49:20|43397.1|43377.1|43397.1|43377.1|43399.3|43379.3|43397.1|43377.1|3
1637326170000|2021-11-19 12:49:30|43399.6|43379.6|43404.6|43384.6|43404.6|43384.6|43399.6|43379.6|9
1637326180000|2021-11-19 12:49:40|43402.3|43382.3|43407.1|43387.1|43412.1|43392.1|43402.3|43382.3|8
1637326190000|2021-11-19 12:49:50|43406.5|43386.5|43407.1|43387.1|43407.1|43387.1|43404.3|43384.3|1
1637326200000|2021-11-19 12:50:00|43409.3|43389.3|43399.3|43379.3|43409.3|43389.3|43397.6|43377.6|7
1637326210000|2021-11-19 12:50:10|43397.1|43377.1|43387.3|43367.3|43397.1|43377.1|43387.3|43367.3|21
1637326220000|2021-11-19 12:50:20|43385.1|43365.1|43389.3|43369.3|43389.3|43369.3|43382.3|43362.3|5
1637326230000|2021-11-19 12:50:30|43392.1|43372.1|43392.3|43372.3|43394.3|43374.3|43387.6|43367.6|2
1637326240000|2021-11-19 12:50:40|43387.6|43367.6|43392.6|43372.6|43397.3|43377.3|43387.6|43367.6|10
1637326250000|2021-11-19 12:50:50|43394.8|43374.8|43394.8|43374.8|43397.3|43377.3|43392.6|43372.6|2
1637326260000|2021-11-19 12:51:00|43392.3|43372.3|43389.8|43369.8|43397.3|43377.3|43389.8|43369.8|3
1637326270000|2021-11-19 12:51:10|43387.6|43367.6|43387.3|43367.3|43387.6|43367.6|43382.6|43362.6|2
1637326280000|2021-11-19 12:51:20|43387.6|43367.6|43397.3|43377.3|43399.6|43379.6|43387.6|43367.6|6
1637326290000|2021-11-19 12:51:30|43399.6|43379.6|43402.3|43382.3|43402.6|43382.6|43397.3|43377.3|5
1637326300000|2021-11-19 12:51:40|43402.6|43382.6|43402.6|43382.6|43404.8|43384.8|43399.8|43379.8|6
1637326310000|2021-11-19 12:51:50|43407.6|43387.6|43424.6|43404.6|43429.6|43409.6|43407.6|43387.6|5
1637326320000|2021-11-19 12:52:00|43419.3|43399.3|43412.1|43392.1|43419.3|43399.3|43412.1|43392.1|10
1637326330000|2021-11-19 12:52:10|43414.3|43394.3|43408.8|43388.8|43414.3|43394.3|43408.8|43388.8|3
1637326340000|2021-11-19 12:52:20|43406.5|43386.5|43404.3|43384.3|43406.5|43386.5|43404.3|43384.3|4
1637326350000|2021-11-19 12:52:30|43404|43384|43399|43379|43404|43384|43399|43379|5
1637326360000|2021-11-19 12:52:40|43401.5|43381.5|43398.8|43378.8|43401.5|43381.5|43398.8|43378.8|3
1637326370000|2021-11-19 12:52:50|43391.8|43371.8|43391.8|43371.8|43394|43374|43391.8|43371.8|3
1637326380000|2021-11-19 12:53:00|43394|43374|43401.5|43381.5|43401.5|43381.5|43394|43374|4
1637326390000|2021-11-19 12:53:10|43399.6|43379.6|43401.5|43381.5|43401.5|43381.5|43399|43379|2
1637326400000|2021-11-19 12:53:20|43399.3|43379.3|43367.8|43347.8|43401.5|43381.5|43357.5|43337.5|73
1637326410000|2021-11-19 12:53:30|43370|43350|43365|43345|43372.8|43352.8|43360.3|43340.3|19
1637326420000|2021-11-19 12:53:40|43365.3|43345.3|43367|43347|43369.5|43349.5|43364.7|43344.7|29
1637326430000|2021-11-19 12:53:50|43369.5|43349.5|43364.5|43344.5|43369.5|43349.5|43364.5|43344.5|66
1637326440000|2021-11-19 12:54:00|43364.2|43344.2|43356.2|43336.2|43364.2|43344.2|43353.7|43333.7|14
1637326450000|2021-11-19 12:54:10|43353.7|43333.7|43353.7|43333.7|43353.7|43333.7|43353.7|43333.7|4
1637326460000|2021-11-19 12:54:20|43356.5|43336.5|43356.5|43336.5|43359|43339|43354.2|43334.2|5
1637326470000|2021-11-19 12:54:30|43354|43334|43366.7|43346.7|43366.7|43346.7|43354|43334|12
1637326480000|2021-11-19 12:54:40|43367|43347|43379|43359|43379|43359|43366.7|43346.7|5
1637326490000|2021-11-19 12:54:50|43381.5|43361.5|43379.2|43359.2|43381.5|43361.5|43379.2|43359.2|7
1637326500000|2021-11-19 12:55:00|43379|43359|43381.5|43361.5|43384|43364|43379|43359|10
1637326510000|2021-11-19 12:55:10|43383.7|43363.7|43374|43354|43383.7|43363.7|43374|43354|7
1637326520000|2021-11-19 12:55:20|43379|43359|43379|43359|43383.7|43363.7|43378.7|43358.7|3
1637326530000|2021-11-19 12:55:30|43381.2|43361.2|43384|43364|43384|43364|43381.2|43361.2|3
1637326540000|2021-11-19 12:55:40|43386.2|43366.2|43386.2|43366.2|43388.7|43368.7|43386.2|43366.2|10
1637326550000|2021-11-19 12:55:50|43386.5|43366.5|43388.7|43368.7|43388.7|43368.7|43386.5|43366.5|5
1637326560000|2021-11-19 12:56:00|43388.5|43368.5|43379|43359|43388.5|43368.5|43376.5|43356.5|14
1637326570000|2021-11-19 12:56:10|43381.2|43361.2|43351|43331|43381.2|43361.2|43351|43331|19
1637326580000|2021-11-19 12:56:20|43350.7|43330.7|43340.7|43320.7|43351.2|43331.2|43340.7|43320.7|36
1637326590000|2021-11-19 12:56:30|43341|43321|43358.5|43338.5|43358.5|43338.5|43338.7|43318.7|14
1637326600000|2021-11-19 12:56:40|43358.7|43338.7|43366|43346|43366|43346|43358.7|43338.7|29
1637326610000|2021-11-19 12:56:50|43368.5|43348.5|43359|43339|43368.5|43348.5|43359|43339|13
1637326620000|2021-11-19 12:57:00|43356.7|43336.7|43341|43321|43356.7|43336.7|43341|43321|9
1637326630000|2021-11-19 12:57:10|43343.7|43323.7|43348.2|43328.2|43348.2|43328.2|43343.7|43323.7|11
1637326640000|2021-11-19 12:57:20|43348.5|43328.5|43358.5|43338.5|43361|43341|43348.5|43328.5|15
1637326650000|2021-11-19 12:57:30|43358.2|43338.2|43352.9|43332.9|43358.5|43338.5|43348.2|43328.2|7
1637326660000|2021-11-19 12:57:40|43353.2|43333.2|43352.9|43332.9|43353.2|43333.2|43352.9|43332.9|6
1637326670000|2021-11-19 12:57:50|43350.7|43330.7|43368.5|43348.5|43368.5|43348.5|43348.2|43328.2|7
1637326680000|2021-11-19 12:58:00|43364|43344|43368.5|43348.5|43370.7|43350.7|43364|43344|1
1637326690000|2021-11-19 12:58:10|43368.7|43348.7|43371|43351|43371|43351|43368.7|43348.7|0
1637326700000|2021-11-19 12:58:20|43368.7|43348.7|43371|43351|43371|43351|43368.5|43348.5|4
1637326710000|2021-11-19 12:58:30|43373.2|43353.2|43386.2|43366.2|43388.5|43368.5|43373.2|43353.2|6
1637326720000|2021-11-19 12:58:40|43386|43366|43384|43364|43391.2|43371.2|43383.7|43363.7|9
1637326730000|2021-11-19 12:58:50|43383.5|43363.5|43373.7|43353.7|43384|43364|43373.7|43353.7|8
1637326740000|2021-11-19 12:59:00|43373.2|43353.2|43377.9|43357.9|43401|43381|43368.7|43348.7|24
1637326750000|2021-11-19 12:59:10|43375.4|43355.4|43387.9|43367.9|43387.9|43367.9|43375.4|43355.4|17
1637326760000|2021-11-19 12:59:20|43385.4|43365.4|43388.5|43368.5|43388.5|43368.5|43382.9|43362.9|14
1637326770000|2021-11-19 12:59:30|43390.7|43370.7|43390.7|43370.7|43392.9|43372.9|43388.5|43368.5|4
1637326780000|2021-11-19 12:59:40|43392.9|43372.9|43390.7|43370.7|43392.9|43372.9|43388.2|43368.2|3
1637326790000|2021-11-19 12:59:50|43392.9|43372.9|43392.9|43372.9|43392.9|43372.9|43390.4|43370.4|3
1637326800000|2021-11-19 13:00:00|43393.2|43373.2|43428.5|43408.5|43428.5|43408.5|43387.9|43367.9|70
1637326810000|2021-11-19 13:00:10|43430.7|43410.7|43412.4|43392.4|43438.5|43418.5|43407.4|43387.4|34
1637326820000|2021-11-19 13:00:20|43412.7|43392.7|43414.7|43394.7|43432.4|43412.4|43412.7|43392.7|36
1637326830000|2021-11-19 13:00:30|43412.4|43392.4|43412.4|43392.4|43419.7|43399.7|43402.7|43382.7|34
1637326840000|2021-11-19 13:00:40|43417.2|43397.2|43392.4|43372.4|43417.4|43397.4|43384.7|43364.7|52
1637326850000|2021-11-19 13:00:50|43387.7|43367.7|43382.4|43362.4|43387.7|43367.7|43375.2|43355.2|26
1637326860000|2021-11-19 13:01:00|43382.7|43362.7|43369.9|43349.9|43392.7|43372.7|43369.9|43349.9|40
1637326870000|2021-11-19 13:01:10|43372.4|43352.4|43369.9|43349.9|43385.2|43365.2|43369.9|43349.9|39
1637326880000|2021-11-19 13:01:20|43364.4|43344.4|43382.2|43362.2|43384.4|43364.4|43361.9|43341.9|36
1637326890000|2021-11-19 13:01:30|43384.4|43364.4|43402.7|43382.7|43412.2|43392.2|43381.9|43361.9|37
1637326900000|2021-11-19 13:01:40|43404.9|43384.9|43389.9|43369.9|43404.9|43384.9|43389.9|43369.9|30
1637326910000|2021-11-19 13:01:50|43387.7|43367.7|43382.2|43362.2|43397.4|43377.4|43382.2|43362.2|18
1637326920000|2021-11-19 13:02:00|43384.7|43364.7|43377.4|43357.4|43387.7|43367.7|43374.9|43354.9|22
1637326930000|2021-11-19 13:02:10|43377.7|43357.7|43377.7|43357.7|43383|43363|43375.2|43355.2|18
1637326940000|2021-11-19 13:02:20|43375.2|43355.2|43357.7|43337.7|43375.2|43355.2|43357.7|43337.7|22
1637326950000|2021-11-19 13:02:30|43357.4|43337.4|43347.4|43327.4|43357.7|43337.7|43342.7|43322.7|37
1637326960000|2021-11-19 13:02:40|43344.9|43324.9|43347.7|43327.7|43350.5|43330.5|43342.2|43322.2|20
1637326970000|2021-11-19 13:02:50|43349.9|43329.9|43347.7|43327.7|43357.7|43337.7|43345.2|43325.2|21
1637326980000|2021-11-19 13:03:00|43350.2|43330.2|43362.2|43342.2|43362.2|43342.2|43334.7|43314.7|44
1637326990000|2021-11-19 13:03:10|43361.9|43341.9|43386|43366|43395.5|43375.5|43361.9|43341.9|163
1637327000000|2021-11-19 13:03:20|43388.2|43368.2|43400.7|43380.7|43403|43383|43388.2|43368.2|13
1637327010000|2021-11-19 13:03:30|43401.2|43381.2|43418.2|43398.2|43423.2|43403.2|43401.2|43381.2|13
1637327020000|2021-11-19 13:03:40|43418.5|43398.5|43422.7|43402.7|43423.2|43403.2|43418|43398|14
1637327030000|2021-11-19 13:03:50|43423.2|43403.2|43408.2|43388.2|43423.2|43403.2|43403.2|43383.2|17
1637327040000|2021-11-19 13:04:00|43413|43393|43418|43398|43418|43398|43410.7|43390.7|31
1637327050000|2021-11-19 13:04:10|43418.2|43398.2|43433.5|43413.5|43435.7|43415.7|43418.2|43398.2|10
1637327060000|2021-11-19 13:04:20|43436|43416|43443.5|43423.5|43443.5|43423.5|43433.5|43413.5|13
1637327070000|2021-11-19 13:04:30|43446|43426|43433.5|43413.5|43448.5|43428.5|43433.5|43413.5|9
1637327080000|2021-11-19 13:04:40|43428.5|43408.5|43428.2|43408.2|43430.7|43410.7|43423|43403|21
1637327090000|2021-11-19 13:04:50|43425.7|43405.7|43418.5|43398.5|43425.7|43405.7|43418.2|43398.2|10
1637327100000|2021-11-19 13:05:00|43418.2|43398.2|43403.2|43383.2|43418.2|43398.2|43396|43376|24
1637327110000|2021-11-19 13:05:10|43405.5|43385.5|43398.7|43378.7|43410.7|43390.7|43396|43376|23
1637327120000|2021-11-19 13:05:20|43403.5|43383.5|43421.7|43401.7|43424|43404|43403.5|43383.5|15
1637327130000|2021-11-19 13:05:30|43419.2|43399.2|43434|43414|43436.5|43416.5|43419.2|43399.2|14
1637327140000|2021-11-19 13:05:40|43434.2|43414.2|43451.7|43431.7|43452|43432|43434.2|43414.2|15
1637327150000|2021-11-19 13:05:50|43449.5|43429.5|43449.5|43429.5|43452|43432|43444.5|43424.5|13
1637327160000|2021-11-19 13:06:00|43451.7|43431.7|43449.5|43429.5|43452|43432|43444.5|43424.5|12
1637327170000|2021-11-19 13:06:10|43449.2|43429.2|43437|43417|43454|43434|43437|43417|7
1637327180000|2021-11-19 13:06:20|43439.2|43419.2|43431.2|43411.2|43441.5|43421.5|43431.2|43411.2|25
1637327190000|2021-11-19 13:06:30|43429|43409|43428.5|43408.5|43429|43409|43426|43406|8
1637327200000|2021-11-19 13:06:40|43431|43411|43443.5|43423.5|43443.5|43423.5|43428.5|43408.5|20
1637327210000|2021-11-19 13:06:50|43449|43429|43459.7|43439.7|43462|43442|43449|43429|20
1637327220000|2021-11-19 13:07:00|43459.5|43439.5|43467.2|43447.2|43467.2|43447.2|43457|43437|27
1637327230000|2021-11-19 13:07:10|43469.7|43449.7|43480.3|43460.3|43485.3|43465.3|43469.7|43449.7|47
1637327240000|2021-11-19 13:07:20|43482.8|43462.8|43484.5|43464.5|43484.7|43464.7|43474.5|43454.5|38
1637327250000|2021-11-19 13:07:30|43482|43462|43497.5|43477.5|43500.3|43480.3|43481.7|43461.7|23
1637327260000|2021-11-19 13:07:40|43502.5|43482.5|43499.7|43479.7|43504.7|43484.7|43499.7|43479.7|19
1637327270000|2021-11-19 13:07:50|43497.5|43477.5|43474.5|43454.5|43499.7|43479.7|43474.5|43454.5|11
1637327280000|2021-11-19 13:08:00|43474.7|43454.7|43477.2|43457.2|43477.5|43457.5|43474.5|43454.5|13
1637327290000|2021-11-19 13:08:10|43467.2|43447.2|43505|43485|43505|43485|43467.2|43447.2|20
1637327300000|2021-11-19 13:08:20|43500.3|43480.3|43487.8|43467.8|43500.3|43480.3|43480.5|43460.5|19
1637327310000|2021-11-19 13:08:30|43488|43468|43502.8|43482.8|43502.8|43482.8|43488|43468|12
1637327320000|2021-11-19 13:08:40|43505|43485|43497.8|43477.8|43507.5|43487.5|43491|43471|12
1637327330000|2021-11-19 13:08:50|43495.5|43475.5|43492.8|43472.8|43497.8|43477.8|43492.8|43472.8|4
1637327340000|2021-11-19 13:09:00|43495|43475|43480.5|43460.5|43495|43475|43480.5|43460.5|21
1637327350000|2021-11-19 13:09:10|43480.3|43460.3|43460.3|43440.3|43480.3|43460.3|43460.3|43440.3|6
1637327360000|2021-11-19 13:09:20|43458|43438|43440|43420|43460.3|43440.3|43440|43420|11
1637327370000|2021-11-19 13:09:30|43440.3|43420.3|43457.8|43437.8|43457.8|43437.8|43440|43420|6
1637327380000|2021-11-19 13:09:40|43455.5|43435.5|43450.5|43430.5|43455.5|43435.5|43450.5|43430.5|10
1637327390000|2021-11-19 13:09:50|43452.8|43432.8|43455|43435|43465.3|43445.3|43452.8|43432.8|36
1637327400000|2021-11-19 13:10:00|43455.5|43435.5|43450.5|43430.5|43460.5|43440.5|43445.3|43425.3|23
1637327410000|2021-11-19 13:10:10|43470.5|43450.5|43475|43455|43475|43455|43465.5|43445.5|30
1637327420000|2021-11-19 13:10:20|43470.3|43450.3|43460|43440|43470.3|43450.3|43460|43440|5
1637327430000|2021-11-19 13:10:30|43455.5|43435.5|43445|43425|43455.5|43435.5|43445|43425|3
1637327440000|2021-11-19 13:10:40|43440.5|43420.5|43447.5|43427.5|43447.5|43427.5|43440.3|43420.3|4
1637327450000|2021-11-19 13:10:50|43445.3|43425.3|43442.8|43422.8|43460|43440|43442.8|43422.8|19
1637327460000|2021-11-19 13:11:00|43437.5|43417.5|43430|43410|43437.5|43417.5|43422.8|43402.8|18
1637327470000|2021-11-19 13:11:10|43430.3|43410.3|43430.5|43410.5|43435|43415|43422.8|43402.8|7
1637327480000|2021-11-19 13:11:20|43432.8|43412.8|43430.3|43410.3|43435.3|43415.3|43430.3|43410.3|3
1637327490000|2021-11-19 13:11:30|43430|43410|43428|43408|43435.5|43415.5|43428|43408|19
1637327500000|2021-11-19 13:11:40|43427.5|43407.5|43407.8|43387.8|43427.5|43407.5|43405.3|43385.3|15
1637327510000|2021-11-19 13:11:50|43408|43388|43415.3|43395.3|43415.3|43395.3|43400.5|43380.5|23
1637327520000|2021-11-19 13:12:00|43410.8|43390.8|43430|43410|43430|43410|43410.8|43390.8|8
1637327530000|2021-11-19 13:12:10|43432.8|43412.8|43434.7|43414.7|43450|43430|43432.5|43412.5|27
1637327540000|2021-11-19 13:12:20|43432.5|43412.5|43437.5|43417.5|43439.7|43419.7|43430|43410|1
1637327550000|2021-11-19 13:12:30|43437.2|43417.2|43440|43420|43440.3|43420.3|43435|43415|2
1637327560000|2021-11-19 13:12:40|43439.7|43419.7|43434.7|43414.7|43439.7|43419.7|43434.7|43414.7|3
1637327570000|2021-11-19 13:12:50|43434.5|43414.5|43434.7|43414.7|43437.2|43417.2|43434.5|43414.5|5
1637327580000|2021-11-19 13:13:00|43437.2|43417.2|43465|43445|43465.3|43445.3|43437.2|43417.2|15
1637327590000|2021-11-19 13:13:10|43465.3|43445.3|43482.8|43462.8|43482.8|43462.8|43465.3|43445.3|17
1637327600000|2021-11-19 13:13:20|43485|43465|43490.5|43470.5|43490.5|43470.5|43485|43465|41
1637327610000|2021-11-19 13:13:30|43490|43470|43493.3|43473.3|43495.8|43475.8|43485.5|43465.5|6
1637327620000|2021-11-19 13:13:40|43493|43473|43490.5|43470.5|43493.3|43473.3|43488.5|43468.5|21
1637327630000|2021-11-19 13:13:50|43488.3|43468.3|43483.8|43463.8|43488.3|43468.3|43481|43461|10
1637327640000|2021-11-19 13:14:00|43481|43461|43476.3|43456.3|43481|43461|43471.3|43451.3|13
1637327650000|2021-11-19 13:14:10|43476.5|43456.5|43483.8|43463.8|43483.8|43463.8|43476|43456|1
1637327660000|2021-11-19 13:14:20|43486.3|43466.3|43491.3|43471.3|43495.8|43475.8|43486.3|43466.3|20
1637327670000|2021-11-19 13:14:30|43491|43471|43494.3|43474.3|43494.3|43474.3|43491|43471|13
1637327680000|2021-11-19 13:14:40|43496.5|43476.5|43501.8|43481.8|43506.8|43486.8|43496.5|43476.5|19
1637327690000|2021-11-19 13:14:50|43499.6|43479.6|43484.3|43464.3|43502.1|43482.1|43484.3|43464.3|12
1637327700000|2021-11-19 13:15:00|43481.5|43461.5|43477.1|43457.1|43482.1|43462.1|43472.1|43452.1|20
1637327710000|2021-11-19 13:15:10|43479.6|43459.6|43481.8|43461.8|43481.8|43461.8|43479.6|43459.6|5
1637327720000|2021-11-19 13:15:20|43479.6|43459.6|43484.6|43464.6|43487.1|43467.1|43477.1|43457.1|3
1637327730000|2021-11-19 13:15:30|43484.8|43464.8|43474.3|43454.3|43484.8|43464.8|43474.3|43454.3|21
1637327740000|2021-11-19 13:15:40|43474.6|43454.6|43476.8|43456.8|43477.1|43457.1|43474.6|43454.6|3
1637327750000|2021-11-19 13:15:50|43476.5|43456.5|43489|43469|43489|43469|43476.5|43456.5|8
1637327760000|2021-11-19 13:16:00|43491.8|43471.8|43506.8|43486.8|43506.8|43486.8|43491.8|43471.8|31
1637327770000|2021-11-19 13:16:10|43504.6|43484.6|43507.1|43487.1|43507.1|43487.1|43494.6|43474.6|14
1637327780000|2021-11-19 13:16:20|43504.6|43484.6|43507.1|43487.1|43507.1|43487.1|43504.6|43484.6|1
1637327790000|2021-11-19 13:16:30|43507.3|43487.3|43517.1|43497.1|43529.8|43509.8|43507.3|43487.3|26
1637327800000|2021-11-19 13:16:40|43514.3|43494.3|43506.8|43486.8|43514.3|43494.3|43506.8|43486.8|15
1637327810000|2021-11-19 13:16:50|43504.6|43484.6|43494|43474|43504.6|43484.6|43494|43474|5
1637327820000|2021-11-19 13:17:00|43491.8|43471.8|43491.8|43471.8|43494.3|43474.3|43489.6|43469.6|10
1637327830000|2021-11-19 13:17:10|43499.6|43479.6|43501.8|43481.8|43504.6|43484.6|43499.6|43479.6|31
1637327840000|2021-11-19 13:17:20|43501.5|43481.5|43501.5|43481.5|43501.8|43481.8|43499.3|43479.3|2
1637327850000|2021-11-19 13:17:30|43501.3|43481.3|43501.5|43481.5|43501.5|43481.5|43499|43479|1
1637327860000|2021-11-19 13:17:40|43501.8|43481.8|43501.5|43481.5|43501.8|43481.8|43496.8|43476.8|10
1637327870000|2021-11-19 13:17:50|43504|43484|43511.5|43491.5|43511.5|43491.5|43504|43484|6
1637327880000|2021-11-19 13:18:00|43511.8|43491.8|43516.8|43496.8|43516.8|43496.8|43511.5|43491.5|6
1637327890000|2021-11-19 13:18:10|43517.1|43497.1|43524.3|43504.3|43524.3|43504.3|43517.1|43497.1|14
1637327900000|2021-11-19 13:18:20|43524.6|43504.6|43516.8|43496.8|43524.6|43504.6|43512.3|43492.3|6
1637327910000|2021-11-19 13:18:30|43516.5|43496.5|43516.8|43496.8|43519.3|43499.3|43516.5|43496.5|4
1637327920000|2021-11-19 13:18:40|43514.3|43494.3|43509|43489|43516.5|43496.5|43509|43489|7
1637327930000|2021-11-19 13:18:50|43506.8|43486.8|43504.6|43484.6|43509|43489|43504.6|43484.6|16
1637327940000|2021-11-19 13:19:00|43509.6|43489.6|43503.8|43483.8|43512.1|43492.1|43503.8|43483.8|28
1637327950000|2021-11-19 13:19:10|43504|43484|43496.8|43476.8|43504|43484|43496.8|43476.8|2
1637327960000|2021-11-19 13:19:20|43492.1|43472.1|43511.5|43491.5|43511.5|43491.5|43492.1|43472.1|10
1637327970000|2021-11-19 13:19:30|43514|43494|43516.5|43496.5|43516.5|43496.5|43514|43494|0
1637327980000|2021-11-19 13:19:40|43514|43494|43521.5|43501.5|43521.5|43501.5|43511.5|43491.5|25
1637327990000|2021-11-19 13:19:50|43524|43504|43521.5|43501.5|43526.5|43506.5|43521.5|43501.5|13
1637328000000|2021-11-19 13:20:00|43523.5|43503.5|43573.8|43553.8|43581.3|43561.3|43523.5|43503.5|67
1637328010000|2021-11-19 13:20:10|43573.5|43553.5|43571.3|43551.3|43573.8|43553.8|43568.8|43548.8|9
1637328020000|2021-11-19 13:20:20|43573.5|43553.5|43596.5|43576.5|43601|43581|43573.5|43553.5|49
1637328030000|2021-11-19 13:20:30|43596.3|43576.3|43606.8|43586.8|43609.3|43589.3|43596.3|43576.3|19
1637328040000|2021-11-19 13:20:40|43606.5|43586.5|43609.6|43589.6|43609.6|43589.6|43604|43584|23
1637328050000|2021-11-19 13:20:50|43607.1|43587.1|43611.8|43591.8|43614.3|43594.3|43604.6|43584.6|38
1637328060000|2021-11-19 13:21:00|43612.1|43592.1|43616.8|43596.8|43619.8|43599.8|43609.3|43589.3|21
1637328070000|2021-11-19 13:21:10|43619.3|43599.3|43616.8|43596.8|43619.6|43599.6|43614.6|43594.6|7
1637328080000|2021-11-19 13:21:20|43614.3|43594.3|43609|43589|43616.5|43596.5|43609|43589|16
1637328090000|2021-11-19 13:21:30|43604|43584|43609|43589|43617.1|43597.1|43604|43584|15
1637328100000|2021-11-19 13:21:40|43601.5|43581.5|43606.3|43586.3|43612.1|43592.1|43598.8|43578.8|43
1637328110000|2021-11-19 13:21:50|43604|43584|43606.8|43586.8|43609|43589|43596.3|43576.3|24
1637328120000|2021-11-19 13:22:00|43607.1|43587.1|43624.3|43604.3|43624.3|43604.3|43607.1|43587.1|14
1637328130000|2021-11-19 13:22:10|43626.8|43606.8|43639|43619|43647.3|43627.3|43626.8|43606.8|32
1637328140000|2021-11-19 13:22:20|43636.8|43616.8|43641.5|43621.5|43641.5|43621.5|43636.5|43616.5|18
1637328150000|2021-11-19 13:22:30|43641.8|43621.8|43646.5|43626.5|43646.5|43626.5|43639|43619|17
1637328160000|2021-11-19 13:22:40|43647.1|43627.1|43646.8|43626.8|43649.6|43629.6|43646.3|43626.3|15
1637328170000|2021-11-19 13:22:50|43651.8|43631.8|43659.3|43639.3|43659.3|43639.3|43651.8|43631.8|13
1637328180000|2021-11-19 13:23:00|43656.8|43636.8|43647.1|43627.1|43656.8|43636.8|43644.8|43624.8|25
1637328190000|2021-11-19 13:23:10|43649.3|43629.3|43666.8|43646.8|43676.8|43656.8|43649.3|43629.3|22
1637328200000|2021-11-19 13:23:20|43664.6|43644.6|43659.3|43639.3|43666.5|43646.5|43654.3|43634.3|8
1637328210000|2021-11-19 13:23:30|43659.6|43639.6|43666.5|43646.5|43669|43649|43659.6|43639.6|17
1637328220000|2021-11-19 13:23:40|43664|43644|43669|43649|43669|43649|43661.5|43641.5|11
1637328230000|2021-11-19 13:23:50|43666.5|43646.5|43661.8|43641.8|43666.5|43646.5|43661.8|43641.8|13
1637328240000|2021-11-19 13:24:00|43659.6|43639.6|43662.1|43642.1|43679.6|43659.6|43659.6|43639.6|28
1637328250000|2021-11-19 13:24:10|43657.6|43637.6|43659.8|43639.8|43660.1|43640.1|43647.1|43627.1|12
1637328260000|2021-11-19 13:24:20|||||||||3
1637328270000|2021-11-19 13:24:30|43659.6|43639.6|43657.3|43637.3|43659.6|43639.6|43657.3|43637.3|1
1637328280000|2021-11-19 13:24:40|43657.1|43637.1|43662.1|43642.1|43662.1|43642.1|43657.1|43637.1|6
1637328290000|2021-11-19 13:24:50|43661.8|43641.8|43667.1|43647.1|43667.1|43647.1|43657.1|43637.1|22
1637328300000|2021-11-19 13:25:00|43669.3|43649.3|43674.8|43654.8|43687.6|43667.6|43667.1|43647.1|22
1637328310000|2021-11-19 13:25:10|43674.3|43654.3|43664.8|43644.8|43674.3|43654.3|43664.8|43644.8|5
1637328320000|2021-11-19 13:25:20|43662.3|43642.3|43659.6|43639.6|43662.3|43642.3|43657.3|43637.3|12
1637328330000|2021-11-19 13:25:30|43657.3|43637.3|43667.6|43647.6|43667.6|43647.6|43657.3|43637.3|12
1637328340000|2021-11-19 13:25:40|43667.3|43647.3|43670.3|43650.3|43672.3|43652.3|43667.3|43647.3|5
1637328350000|2021-11-19 13:25:50|43672.6|43652.6|43677.6|43657.6|43677.6|43657.6|43667.6|43647.6|12
1637328360000|2021-11-19 13:26:00|43682.3|43662.3|43690.6|43670.6|43700.3|43680.3|43682.3|43662.3|36
1637328370000|2021-11-19 13:26:10|43688.1|43668.1|43685.6|43665.6|43688.1|43668.1|43682.8|43662.8|5
1637328380000|2021-11-19 13:26:20|43685.8|43665.8|43683.1|43663.1|43690.3|43670.3|43683.1|43663.1|6
1637328390000|2021-11-19 13:26:30|43685.3|43665.3|43678.1|43658.1|43687.6|43667.6|43678.1|43658.1|8
1637328400000|2021-11-19 13:26:40|43680.3|43660.3|43693.1|43673.1|43693.1|43673.1|43680.3|43660.3|44
1637328410000|2021-11-19 13:26:50|43692.8|43672.8|43685.8|43665.8|43692.8|43672.8|43685.8|43665.8|8
1637328420000|2021-11-19 13:27:00|43686.1|43666.1|43688.1|43668.1|43700.8|43680.8|43678.9|43658.9|25
1637328430000|2021-11-19 13:27:10|43690.6|43670.6|43698.3|43678.3|43703.1|43683.1|43688.6|43668.6|18
1637328440000|2021-11-19 13:27:20|43696.1|43676.1|43695.8|43675.8|43696.1|43676.1|43691.1|43671.1|5
1637328450000|2021-11-19 13:27:30|43698.1|43678.1|43698.3|43678.3|43698.6|43678.6|43695.8|43675.8|10
1637328460000|2021-11-19 13:27:40|43695.8|43675.8|43708.6|43688.6|43708.6|43688.6|43693.6|43673.6|23
1637328470000|2021-11-19 13:27:50|43708.3|43688.3|43723.9|43703.9|43723.9|43703.9|43708.3|43688.3|33
1637328480000|2021-11-19 13:28:00|43724.1|43704.1|43713.6|43693.6|43729.1|43709.1|43713.6|43693.6|38
1637328490000|2021-11-19 13:28:10|43708.9|43688.9|43698.9|43678.9|43708.9|43688.9|43696.6|43676.6|31
1637328500000|2021-11-19 13:28:20|43703.6|43683.6|43709.1|43689.1|43713.3|43693.3|43703.6|43683.6|14
1637328510000|2021-11-19 13:28:30|43708.6|43688.6|43709.1|43689.1|43709.1|43689.1|43704.1|43684.1|6
1637328520000|2021-11-19 13:28:40|43709.4|43689.4|43719.1|43699.1|43729.4|43709.4|43709.4|43689.4|23
1637328530000|2021-11-19 13:28:50|43716.6|43696.6|43729.1|43709.1|43729.1|43709.1|43716.6|43696.6|16
1637328540000|2021-11-19 13:29:00|43729.4|43709.4|43736.9|43716.9|43743.6|43723.6|43729.4|43709.4|48
1637328550000|2021-11-19 13:29:10|43734.4|43714.4|43731.4|43711.4|43734.6|43714.6|43731.4|43711.4|29
1637328560000|2021-11-19 13:29:20|43731.6|43711.6|43723.9|43703.9|43731.6|43711.6|43723.9|43703.9|13
1637328570000|2021-11-19 13:29:30|43721.4|43701.4|43731.6|43711.6|43731.6|43711.6|43716.6|43696.6|25
1637328580000|2021-11-19 13:29:40|43731.9|43711.9|43729.4|43709.4|43731.9|43711.9|43727.1|43707.1|12
1637328590000|2021-11-19 13:29:50|43734.6|43714.6|43732.1|43712.1|43739.4|43719.4|43729.4|43709.4|29
1637328600000|2021-11-19 13:30:00|43734.4|43714.4|43737.1|43717.1|43747.1|43727.1|43732.1|43712.1|26
1637328610000|2021-11-19 13:30:10|43739.4|43719.4|43737.1|43717.1|43742.4|43722.4|43736.9|43716.9|10
1637328620000|2021-11-19 13:30:20|43734.6|43714.6|43740.1|43720.1|43744.9|43724.9|43729.6|43709.6|19
1637328630000|2021-11-19 13:30:30|43739.9|43719.9|43744.4|43724.4|43744.4|43724.4|43737.1|43717.1|18
1637328640000|2021-11-19 13:30:40|43744.6|43724.6|43739.4|43719.4|43744.6|43724.6|43722.6|43702.6|37
1637328650000|2021-11-19 13:30:50|43737.1|43717.1|43739.9|43719.9|43749.6|43729.6|43735.1|43715.1|42
1637328660000|2021-11-19 13:31:00|43742.1|43722.1|43755.1|43735.1|43767.4|43747.4|43742.1|43722.1|41
1637328670000|2021-11-19 13:31:10|43754.9|43734.9|43764.6|43744.6|43764.6|43744.6|43750.1|43730.1|12
1637328680000|2021-11-19 13:31:20|43760.1|43740.1|43751.9|43731.9|43760.1|43740.1|43750.1|43730.1|23
1637328690000|2021-11-19 13:31:30|43747.1|43727.1|43749.9|43729.9|43762.4|43742.4|43745.1|43725.1|20
1637328700000|2021-11-19 13:31:40|43752.1|43732.1|43752.1|43732.1|43752.1|43732.1|43749.6|43729.6|11
1637328710000|2021-11-19 13:31:50|43754.4|43734.4|43749.6|43729.6|43769.9|43749.9|43749.6|43729.6|31
1637328720000|2021-11-19 13:32:00|43751.9|43731.9|43759.4|43739.4|43761.9|43741.9|43749.9|43729.9|8
1637328730000|2021-11-19 13:32:10|43757.1|43737.1|43759.6|43739.6|43759.6|43739.6|43754.6|43734.6|14
1637328740000|2021-11-19 13:32:20|43761.9|43741.9|43751.6|43731.6|43764.4|43744.4|43751.3|43731.3|49
1637328750000|2021-11-19 13:32:30|43751.3|43731.3|43741.6|43721.6|43751.3|43731.3|43734.1|43714.1|23
1637328760000|2021-11-19 13:32:40|43743.8|43723.8|43731.9|43711.9|43743.8|43723.8|43731.6|43711.6|15
1637328770000|2021-11-19 13:32:50|43734.1|43714.1|43737.1|43717.1|43744.4|43724.4|43734.1|43714.1|10
1637328780000|2021-11-19 13:33:00|43739.4|43719.4|43746.9|43726.9|43749.1|43729.1|43739.4|43719.4|35
1637328790000|2021-11-19 13:33:10|43739.4|43719.4|43732.1|43712.1|43739.4|43719.4|43732.1|43712.1|8
1637328800000|2021-11-19 13:33:20|43731.9|43711.9|43732.1|43712.1|43732.1|43712.1|43731.9|43711.9|2
1637328810000|2021-11-19 13:33:30|43729.6|43709.6|43721.9|43701.9|43735.1|43715.1|43721.9|43701.9|19
1637328820000|2021-11-19 13:33:40|43719.6|43699.6|43722.1|43702.1|43722.1|43702.1|43719.6|43699.6|7
1637328830000|2021-11-19 13:33:50|43719.9|43699.9|43714.6|43694.6|43719.9|43699.9|43709.6|43689.6|34
1637328840000|2021-11-19 13:34:00|43717.1|43697.1|43717.1|43697.1|43724.4|43704.4|43717.1|43697.1|21
1637328850000|2021-11-19 13:34:10|43719.4|43699.4|43719.6|43699.6|43726.3|43706.3|43714.4|43694.4|23
1637328860000|2021-11-19 13:34:20|43719.4|43699.4|43699.9|43679.9|43719.6|43699.6|43699.9|43679.9|10
1637328870000|2021-11-19 13:34:30|43699.6|43679.6|43709.6|43689.6|43709.6|43689.6|43699.4|43679.4|20
1637328880000|2021-11-19 13:34:40|43709.9|43689.9|43724.6|43704.6|43724.6|43704.6|43709.9|43689.9|12
1637328890000|2021-11-19 13:34:50|43727.1|43707.1|43744.6|43724.6|43744.6|43724.6|43727.1|43707.1|8
1637328900000|2021-11-19 13:35:00|43742.4|43722.4|43752.1|43732.1|43752.1|43732.1|43742.4|43722.4|9
1637328910000|2021-11-19 13:35:10|43749.9|43729.9|43752.6|43732.6|43757.6|43737.6|43749.9|43729.9|12
1637328920000|2021-11-19 13:35:20|43750.1|43730.1|43752.4|43732.4|43755.1|43735.1|43750.1|43730.1|15
1637328930000|2021-11-19 13:35:30|43754.9|43734.9|43755.1|43735.1|43755.1|43735.1|43754.9|43734.9|4
1637328940000|2021-11-19 13:35:40|43757.9|43737.9|43762.4|43742.4|43762.4|43742.4|43757.9|43737.9|10
1637328950000|2021-11-19 13:35:50|43759.9|43739.9|43745.1|43725.1|43759.9|43739.9|43744.9|43724.9|11
1637328960000|2021-11-19 13:36:00|43747.4|43727.4|43757.9|43737.9|43757.9|43737.9|43745.1|43725.1|4
1637328970000|2021-11-19 13:36:10|43759.9|43739.9|43754.9|43734.9|43759.9|43739.9|43754.9|43734.9|15
1637328980000|2021-11-19 13:36:20|43747.1|43727.1|43734.6|43714.6|43747.1|43727.1|43734.6|43714.6|16
1637328990000|2021-11-19 13:36:30|43734.4|43714.4|43725.1|43705.1|43734.9|43714.9|43725.1|43705.1|17
1637329000000|2021-11-19 13:36:40|43720.4|43700.4|43715.1|43695.1|43722.6|43702.6|43715.1|43695.1|11
1637329010000|2021-11-19 13:36:50|43714.9|43694.9|43709.9|43689.9|43715.1|43695.1|43704.9|43684.9|20
1637329020000|2021-11-19 13:37:00|43714.9|43694.9|43710.1|43690.1|43717.9|43697.9|43710.1|43690.1|5
1637329030000|2021-11-19 13:37:10|43707.6|43687.6|43702.4|43682.4|43710.1|43690.1|43700.1|43680.1|13
1637329040000|2021-11-19 13:37:20|43700.1|43680.1|43695.1|43675.1|43704.9|43684.9|43690.1|43670.1|10
1637329050000|2021-11-19 13:37:30|43697.6|43677.6|43702.4|43682.4|43702.4|43682.4|43695.1|43675.1|9
1637329060000|2021-11-19 13:37:40|43700.1|43680.1|43704.9|43684.9|43704.9|43684.9|43699.9|43679.9|6
1637329070000|2021-11-19 13:37:50|43705.1|43685.1|43705.1|43685.1|43710.1|43690.1|43705.1|43685.1|12
1637329080000|2021-11-19 13:38:00|43709.9|43689.9|43715.1|43695.1|43715.1|43695.1|43709.9|43689.9|34
1637329090000|2021-11-19 13:38:10|43714.9|43694.9|43710.1|43690.1|43715.1|43695.1|43707.6|43687.6|17
1637329100000|2021-11-19 13:38:20|43712.6|43692.6|43724.6|43704.6|43727.1|43707.1|43712.6|43692.6|15
1637329110000|2021-11-19 13:38:30|43720.1|43700.1|43724.6|43704.6|43724.9|43704.9|43719.9|43699.9|15
1637329120000|2021-11-19 13:38:40|43724.9|43704.9|43720.1|43700.1|43724.9|43704.9|43719.9|43699.9|12
1637329130000|2021-11-19 13:38:50|43719.9|43699.9|43720.1|43700.1|43720.1|43700.1|43719.9|43699.9|11
1637329140000|2021-11-19 13:39:00|43719.9|43699.9|43722.6|43702.6|43725.1|43705.1|43719.9|43699.9|9
1637329150000|2021-11-19 13:39:10|43724.9|43704.9|43714.9|43694.9|43724.9|43704.9|43714.9|43694.9|14
1637329160000|2021-11-19 13:39:20|43712.6|43692.6|43714.9|43694.9|43714.9|43694.9|43712.4|43692.4|9
1637329170000|2021-11-19 13:39:30|43714.6|43694.6|43712.6|43692.6|43717.4|43697.4|43710.1|43690.1|17
1637329180000|2021-11-19 13:39:40|43714.9|43694.9|43745.1|43725.1|43745.1|43725.1|43714.9|43694.9|40
1637329190000|2021-11-19 13:39:50|43747.6|43727.6|43747.9|43727.9|43747.9|43727.9|43742.6|43722.6|2
1637329200000|2021-11-19 13:40:00|43754.9|43734.9|43775.1|43755.1|43779.9|43759.9|43754.9|43734.9|18
1637329210000|2021-11-19 13:40:10|43774.9|43754.9|43777.6|43757.6|43787.4|43767.4|43774.9|43754.9|22
1637329220000|2021-11-19 13:40:20|43779.9|43759.9|43787.1|43767.1|43787.4|43767.4|43777.6|43757.6|14
1637329230000|2021-11-19 13:40:30|43784.6|43764.6|43784.6|43764.6|43784.6|43764.6|43779.9|43759.9|4
1637329240000|2021-11-19 13:40:40|43784.9|43764.9|43784.9|43764.9|43784.9|43764.9|43779.9|43759.9|17
1637329250000|2021-11-19 13:40:50|43789.9|43769.9|43794.9|43774.9|43794.9|43774.9|43789.9|43769.9|10
1637329260000|2021-11-19 13:41:00|43795.1|43775.1|43799.9|43779.9|43804.9|43784.9|43795.1|43775.1|19
1637329270000|2021-11-19 13:41:10|43800.1|43780.1|43800.1|43780.1|43800.1|43780.1|43799.6|43779.6|20
1637329280000|2021-11-19 13:41:20|43800.4|43780.4|43809.6|43789.6|43810.1|43790.1|43792.4|43772.4|16
1637329290000|2021-11-19 13:41:30|43802.4|43782.4|43790.1|43770.1|43802.4|43782.4|43789.9|43769.9|9
1637329300000|2021-11-19 13:41:40|43787.4|43767.4|43795.1|43775.1|43795.1|43775.1|43785.1|43765.1|13
1637329310000|2021-11-19 13:41:50|43794.9|43774.9|43775.1|43755.1|43795.1|43775.1|43775.1|43755.1|13
1637329320000|2021-11-19 13:42:00|43779.9|43759.9|43784.9|43764.9|43789.9|43769.9|43779.9|43759.9|6
1637329330000|2021-11-19 13:42:10|43802.4|43782.4|43815.1|43795.1|43815.1|43795.1|43800.1|43780.1|40
1637329340000|2021-11-19 13:42:20|43819.9|43799.9|43827.6|43807.6|43827.6|43807.6|43815.1|43795.1|20
1637329350000|2021-11-19 13:42:30|43830.1|43810.1|43840.1|43820.1|43840.1|43820.1|43830.1|43810.1|34
1637329360000|2021-11-19 13:42:40|43840.4|43820.4|43844.9|43824.9|43844.9|43824.9|43840.4|43820.4|9
1637329370000|2021-11-19 13:42:50|43844.6|43824.6|43842.4|43822.4|43844.6|43824.6|43839.6|43819.6|13
1637329380000|2021-11-19 13:43:00|43844.6|43824.6|43850.1|43830.1|43854.9|43834.9|43842.6|43822.6|26
1637329390000|2021-11-19 13:43:10|43852.4|43832.4|43849.9|43829.9|43852.4|43832.4|43847.4|43827.4|25
1637329400000|2021-11-19 13:43:20|43845.1|43825.1|43840.4|43820.4|43845.1|43825.1|43840.4|43820.4|44
1637329410000|2021-11-19 13:43:30|43843.1|43823.1|43843.1|43823.1|43845.9|43825.9|43843.1|43823.1|11
1637329420000|2021-11-19 13:43:40|43842.9|43822.9|43838.1|43818.1|43843.1|43823.1|43837.9|43817.9|4
1637329430000|2021-11-19 13:43:50|43840.4|43820.4|43840.9|43820.9|43843.1|43823.1|43840.4|43820.4|6
1637329440000|2021-11-19 13:44:00|43843.1|43823.1|43840.6|43820.6|43845.4|43825.4|43840.6|43820.6|22
1637329450000|2021-11-19 13:44:10|43835.6|43815.6|43812.6|43792.6|43835.6|43815.6|43805.4|43785.4|51
1637329460000|2021-11-19 13:44:20|43810.1|43790.1|43810.1|43790.1|43810.1|43790.1|43805.4|43785.4|24
1637329470000|2021-11-19 13:44:30|43812.6|43792.6|43807.6|43787.6|43812.6|43792.6|43805.4|43785.4|20
1637329480000|2021-11-19 13:44:40|43805.1|43785.1|43810.1|43790.1|43810.1|43790.1|43805.1|43785.1|8
1637329490000|2021-11-19 13:44:50|43809.9|43789.9|43805.1|43785.1|43809.9|43789.9|43802.6|43782.6|3
1637329500000|2021-11-19 13:45:00|43805.4|43785.4|43805.4|43785.4|43810.4|43790.4|43805.4|43785.4|9
1637329510000|2021-11-19 13:45:10|43803.1|43783.1|43810.4|43790.4|43810.4|43790.4|43802.9|43782.9|19
1637329520000|2021-11-19 13:45:20|43810.1|43790.1|43807.9|43787.9|43810.1|43790.1|43807.6|43787.6|6
1637329540000|2021-11-19 13:45:40|43808.1|43788.1|43810.4|43790.4|43812.6|43792.6|43808.1|43788.1|20
1637329550000|2021-11-19 13:45:50|43807.6|43787.6|43813.1|43793.1|43818.1|43798.1|43800.4|43780.4|49
1637329560000|2021-11-19 13:46:00|43812.9|43792.9|43817.6|43797.6|43822.6|43802.6|43812.6|43792.6|15
1637329570000|2021-11-19 13:46:10|43817.9|43797.9|43812.9|43792.9|43817.9|43797.9|43810.6|43790.6|5
1637329580000|2021-11-19 13:46:20|43813.1|43793.1|43812.9|43792.9|43815.1|43795.1|43810.4|43790.4|12
1637329590000|2021-11-19 13:46:30|43815.1|43795.1|43815.1|43795.1|43815.1|43795.1|43812.6|43792.6|2
1637329600000|2021-11-19 13:46:40|43812.6|43792.6|43812.9|43792.9|43812.9|43792.9|43810.1|43790.1|3
1637329610000|2021-11-19 13:46:50|43815.4|43795.4|43822.9|43802.9|43822.9|43802.9|43815.4|43795.4|18
1637329620000|2021-11-19 13:47:00|43823.1|43803.1|43825.4|43805.4|43830.1|43810.1|43823.1|43803.1|18
1637329630000|2021-11-19 13:47:10|43822.9|43802.9|43825.6|43805.6|43825.6|43805.6|43820.4|43800.4|8
1637329640000|2021-11-19 13:47:20|43827.9|43807.9|43830.4|43810.4|43832.6|43812.6|43827.9|43807.9|11
1637329650000|2021-11-19 13:47:30|43832.6|43812.6|43840.6|43820.6|43840.6|43820.6|43832.6|43812.6|25
1637329660000|2021-11-19 13:47:40|43842.9|43822.9|43835.1|43815.1|43842.9|43822.9|43835.1|43815.1|22
1637329670000|2021-11-19 13:47:50|43835.4|43815.4|43852.4|43832.4|43854.9|43834.9|43835.4|43815.4|19
1637329680000|2021-11-19 13:48:00|43850.1|43830.1|43852.9|43832.9|43855.4|43835.4|43850.1|43830.1|14
1637329690000|2021-11-19 13:48:10|43855.1|43835.1|43845.4|43825.4|43855.1|43835.1|43842.9|43822.9|12
1637329700000|2021-11-19 13:48:20|43842.9|43822.9|43835.4|43815.4|43842.9|43822.9|43835.4|43815.4|3
1637329710000|2021-11-19 13:48:30|43835.1|43815.1|43847.4|43827.4|43847.4|43827.4|43828.1|43808.1|10
1637329720000|2021-11-19 13:48:40|43845.1|43825.1|43847.9|43827.9|43850.1|43830.1|43845.1|43825.1|20
1637329730000|2021-11-19 13:48:50|43845.6|43825.6|43860.1|43840.1|43862.3|43842.3|43845.6|43825.6|17
1637329740000|2021-11-19 13:49:00|43864.8|43844.8|43859|43839|43866.5|43846.5|43859|43839|16
1637329750000|2021-11-19 13:49:10|43861.5|43841.5|43856.5|43836.5|43861.5|43841.5|43854|43834|17
1637329760000|2021-11-19 13:49:20|43856.8|43836.8|43841.5|43821.5|43858.8|43838.8|43841.5|43821.5|9
1637329770000|2021-11-19 13:49:30|43841.3|43821.3|43841.3|43821.3|43844|43824|43841.3|43821.3|23
1637329780000|2021-11-19 13:49:40|43841.8|43821.8|43834|43814|43844.3|43824.3|43831.5|43811.5|26
1637329790000|2021-11-19 13:49:50|43831.5|43811.5|43831.8|43811.8|43831.8|43811.8|43823.8|43803.8|30
1637329800000|2021-11-19 13:50:00|43831.5|43811.5|43840.8|43820.8|43841|43821|43831.5|43811.5|22
1637329810000|2021-11-19 13:50:10|43843|43823|43848|43828|43850.5|43830.5|43840.5|43820.5|17
1637329820000|2021-11-19 13:50:20|43848.3|43828.3|43840|43820|43850.5|43830.5|43833|43813|39
1637329830000|2021-11-19 13:50:30|43840.3|43820.3|43833.5|43813.5|43842.5|43822.5|43830.5|43810.5|18
1637329840000|2021-11-19 13:50:40|43833|43813|43833.3|43813.3|43833.3|43813.3|43833|43813|14
1637329850000|2021-11-19 13:50:50|43833|43813|43828|43808|43833|43813|43823.3|43803.3|10
1637329860000|2021-11-19 13:51:00|43825.8|43805.8|43820.5|43800.5|43825.8|43805.8|43818|43798|16
1637329870000|2021-11-19 13:51:10|43818|43798|43810.5|43790.5|43818|43798|43810.5|43790.5|22
1637329880000|2021-11-19 13:51:20|43805.8|43785.8|43805.8|43785.8|43805.8|43785.8|43800.8|43780.8|22
1637329890000|2021-11-19 13:51:30|43805.5|43785.5|43798.5|43778.5|43805.5|43785.5|43795.8|43775.8|18
1637329900000|2021-11-19 13:51:40|43801|43781|43801.3|43781.3|43801.3|43781.3|43798.5|43778.5|15
1637329910000|2021-11-19 13:51:50|43806|43786|43808.8|43788.8|43808.8|43788.8|43804|43784|21
1637329920000|2021-11-19 13:52:00|43817.1|43797.1|43824|43804|43828.8|43808.8|43817.1|43797.1|18
1637329930000|2021-11-19 13:52:10|43826.3|43806.3|43823.8|43803.8|43826.5|43806.5|43821.5|43801.5|11
1637329940000|2021-11-19 13:52:20|43821.5|43801.5|43829|43809|43831.3|43811.3|43821.5|43801.5|11
1637329950000|2021-11-19 13:52:30|43831|43811|43818.5|43798.5|43831.3|43811.3|43818.5|43798.5|5
1637329960000|2021-11-19 13:52:40|43816.3|43796.3|43833.5|43813.5|43833.5|43813.5|43816|43796|5
1637329970000|2021-11-19 13:52:50|43831|43811|43833.5|43813.5|43836|43816|43828.5|43808.5|23
1637329980000|2021-11-19 13:53:00|43831|43811|43813.3|43793.3|43831|43811|43813.3|43793.3|5
1637329990000|2021-11-19 13:53:10|43813.5|43793.5|43829|43809|43829|43809|43813.5|43793.5|14
1637330000000|2021-11-19 13:53:20|43831.5|43811.5|43831.8|43811.8|43841.5|43821.5|43831.5|43811.5|16
1637330010000|2021-11-19 13:53:30|43831.5|43811.5|43824|43804|43831.5|43811.5|43824|43804|4
1637330020000|2021-11-19 13:53:40|43823.8|43803.8|43807.1|43787.1|43823.8|43803.8|43806.8|43786.8|10
1637330030000|2021-11-19 13:53:50|43802.1|43782.1|43797.1|43777.1|43807.1|43787.1|43797.1|43777.1|6
1637330040000|2021-11-19 13:54:00|43794.6|43774.6|43797.1|43777.1|43797.1|43777.1|43791.8|43771.8|21
1637330050000|2021-11-19 13:54:10|43797.3|43777.3|43792.1|43772.1|43799.6|43779.6|43792.1|43772.1|8
1637330060000|2021-11-19 13:54:20|43789.8|43769.8|43782.3|43762.3|43789.8|43769.8|43782.3|43762.3|6
1637330070000|2021-11-19 13:54:30|43780.1|43760.1|43769.6|43749.6|43782.3|43762.3|43767.3|43747.3|16
1637330080000|2021-11-19 13:54:40|43772.1|43752.1|43767.3|43747.3|43772.1|43752.1|43767.1|43747.1|19
1637330090000|2021-11-19 13:54:50|43767.6|43747.6|43762.6|43742.6|43767.6|43747.6|43762.6|43742.6|4
1637330100000|2021-11-19 13:55:00|43762.3|43742.3|43767.6|43747.6|43767.6|43747.6|43762.3|43742.3|19
1637330110000|2021-11-19 13:55:10|43769.8|43749.8|43769.8|43749.8|43770.1|43750.1|43767.6|43747.6|10
1637330120000|2021-11-19 13:55:20|43769.6|43749.6|43764.6|43744.6|43769.6|43749.6|43764.6|43744.6|3
1637330130000|2021-11-19 13:55:30|43760.1|43740.1|43747.3|43727.3|43760.1|43740.1|43734.8|43714.8|30
1637330140000|2021-11-19 13:55:40|43751.8|43731.8|43700.1|43680.1|43751.8|43731.8|43682.8|43662.8|35
1637330150000|2021-11-19 13:55:50|43702.3|43682.3|43709.8|43689.8|43712.3|43692.3|43702.1|43682.1|68
1637330160000|2021-11-19 13:56:00|43707.6|43687.6|43712.6|43692.6|43722.3|43702.3|43707.3|43687.3|38
1637330170000|2021-11-19 13:56:10|43717.3|43697.3|43712.3|43692.3|43719.8|43699.8|43710.1|43690.1|7
1637330180000|2021-11-19 13:56:20|43717.3|43697.3|43717.3|43697.3|43717.6|43697.6|43717.3|43697.3|10
1637330190000|2021-11-19 13:56:30|43719.6|43699.6|43722.1|43702.1|43722.1|43702.1|43712.3|43692.3|26
1637330200000|2021-11-19 13:56:40|43717.3|43697.3|43707.6|43687.6|43717.3|43697.3|43707.3|43687.3|7
1637330210000|2021-11-19 13:56:50|43710.1|43690.1|43712.3|43692.3|43714.8|43694.8|43710.1|43690.1|7
1637330220000|2021-11-19 13:57:00|43707.3|43687.3|43692.3|43672.3|43707.3|43687.3|43689.8|43669.8|21
1637330230000|2021-11-19 13:57:10|43697.3|43677.3|43709.6|43689.6|43709.6|43689.6|43697.1|43677.1|22
1637330240000|2021-11-19 13:57:20|43707.3|43687.3|43707.3|43687.3|43709.6|43689.6|43704.8|43684.8|3
1637330250000|2021-11-19 13:57:30|43704.8|43684.8|43719.8|43699.8|43722.3|43702.3|43704.8|43684.8|31
1637330260000|2021-11-19 13:57:40|43722.1|43702.1|43721.8|43701.8|43722.8|43702.8|43719.8|43699.8|16
1637330270000|2021-11-19 13:57:50|43721.5|43701.5|43709.3|43689.3|43721.5|43701.5|43709.3|43689.3|30
1637330280000|2021-11-19 13:58:00|43709.6|43689.6|43717.1|43697.1|43719.8|43699.8|43709.3|43689.3|23
1637330290000|2021-11-19 13:58:10|43714.6|43694.6|43709.6|43689.6|43714.8|43694.8|43707.1|43687.1|30
1637330300000|2021-11-19 13:58:20|43707.3|43687.3|43700.1|43680.1|43707.3|43687.3|43700.1|43680.1|16
1637330310000|2021-11-19 13:58:30|43702.6|43682.6|43702.6|43682.6|43702.8|43682.8|43702.6|43682.6|9
1637330320000|2021-11-19 13:58:40|43700.1|43680.1|43706.1|43686.1|43706.1|43686.1|43700.1|43680.1|54
1637330330000|2021-11-19 13:58:50|43708.3|43688.3|43708.6|43688.6|43708.6|43688.6|43708.3|43688.3|11
1637330340000|2021-11-19 13:59:00|43716.3|43696.3|43726.1|43706.1|43726.1|43706.1|43716.3|43696.3|7
1637330350000|2021-11-19 13:59:10|43728.6|43708.6|43728.8|43708.8|43733.8|43713.8|43728.6|43708.6|10
1637330360000|2021-11-19 13:59:20|43728.6|43708.6|43721.3|43701.3|43728.6|43708.6|43716.9|43696.9|8
1637330370000|2021-11-19 13:59:30|43719.1|43699.1|43711.3|43691.3|43721.3|43701.3|43711.3|43691.3|16
1637330380000|2021-11-19 13:59:40|43708.8|43688.8|43713.6|43693.6|43713.6|43693.6|43708.8|43688.8|1
1637330390000|2021-11-19 13:59:50|43715.8|43695.8|43711.3|43691.3|43716.1|43696.1|43709.1|43689.1|4
1637330400000|2021-11-19 14:00:00|43713.6|43693.6|43723.8|43703.8|43723.8|43703.8|43713.6|43693.6|28
1637330410000|2021-11-19 14:00:10|43726.1|43706.1|43726.3|43706.3|43728.8|43708.8|43723.8|43703.8|4
1637330420000|2021-11-19 14:00:20|43728.8|43708.8|43713.6|43693.6|43728.8|43708.8|43711.3|43691.3|12
1637330430000|2021-11-19 14:00:30|43711.3|43691.3|43716.1|43696.1|43716.1|43696.1|43708.6|43688.6|3
1637330440000|2021-11-19 14:00:40|43715.8|43695.8|43709.1|43689.1|43716.1|43696.1|43709.1|43689.1|16
1637330450000|2021-11-19 14:00:50|43706.3|43686.3|43703.8|43683.8|43706.3|43686.3|43701.6|43681.6|8
1637330460000|2021-11-19 14:01:00|43704.1|43684.1|43708.6|43688.6|43708.8|43688.8|43699.4|43679.4|5
1637330470000|2021-11-19 14:01:10|43701.3|43681.3|43696.1|43676.1|43701.3|43681.3|43693.8|43673.8|18
1637330480000|2021-11-19 14:01:20|43695.8|43675.8|43688.8|43668.8|43696.1|43676.1|43688.6|43668.6|16
1637330490000|2021-11-19 14:01:30|43686.3|43666.3|43679.1|43659.1|43686.3|43666.3|43679.1|43659.1|7
1637330500000|2021-11-19 14:01:40|43678.8|43658.8|43669.1|43649.1|43679.1|43659.1|43669.1|43649.1|17
1637330510000|2021-11-19 14:01:50|43668.8|43648.8|43676.6|43656.6|43676.6|43656.6|43668.8|43648.8|8
1637330520000|2021-11-19 14:02:00|43678.8|43658.8|43686.3|43666.3|43686.3|43666.3|43678.8|43658.8|13
1637330530000|2021-11-19 14:02:10|43686.6|43666.6|43659.1|43639.1|43689.1|43669.1|43656.3|43636.3|27
1637330540000|2021-11-19 14:02:20|43661.3|43641.3|43686.3|43666.3|43686.6|43666.6|43661.3|43641.3|26
1637330550000|2021-11-19 14:02:30|43686.6|43666.6|43691.3|43671.3|43691.3|43671.3|43686.6|43666.6|11
1637330560000|2021-11-19 14:02:40|43693.6|43673.6|43672.8|43652.8|43693.6|43673.6|43672.8|43652.8|49
1637330570000|2021-11-19 14:02:50|43670.6|43650.6|43645.8|43625.8|43670.6|43650.6|43643.3|43623.3|29
1637330580000|2021-11-19 14:03:00|43643.6|43623.6|43633.3|43613.3|43646.1|43626.1|43632.8|43612.8|24
1637330590000|2021-11-19 14:03:10|43636.1|43616.1|43640.8|43620.8|43640.8|43620.8|43636.1|43616.1|16
1637330600000|2021-11-19 14:03:20|43643.1|43623.1|43655.8|43635.8|43655.8|43635.8|43643.1|43623.1|15
1637330610000|2021-11-19 14:03:30|43658.1|43638.1|43658.6|43638.6|43661.3|43641.3|43658.1|43638.1|16
1637330620000|2021-11-19 14:03:40|43661.3|43641.3|43670.8|43650.8|43670.8|43650.8|43661.3|43641.3|12
1637330630000|2021-11-19 14:03:50|43673.6|43653.6|43673.6|43653.6|43673.6|43653.6|43673.6|43653.6|4
1637330640000|2021-11-19 14:04:00|43673.8|43653.8|43688.6|43668.6|43693.1|43673.1|43673.8|43653.8|9
1637330650000|2021-11-19 14:04:10|43690.8|43670.8|43686.3|43666.3|43690.8|43670.8|43680.6|43660.6|26
1637330660000|2021-11-19 14:04:20|43688.6|43668.6|43708.8|43688.8|43708.8|43688.8|43688.6|43668.6|13
1637330670000|2021-11-19 14:04:30|43706.3|43686.3|43711.3|43691.3|43713.8|43693.8|43706.3|43686.3|9
1637330680000|2021-11-19 14:04:40|43718.8|43698.8|43721.9|43701.9|43724.1|43704.1|43718.8|43698.8|35
1637330690000|2021-11-19 14:04:50|43721.6|43701.6|43726.9|43706.9|43726.9|43706.9|43721.6|43701.6|9
1637330700000|2021-11-19 14:05:00|43724.6|43704.6|43729.4|43709.4|43729.4|43709.4|43722.1|43702.1|16
1637330710000|2021-11-19 14:05:10|43726.6|43706.6|43724.4|43704.4|43726.6|43706.6|43722.1|43702.1|6
1637330720000|2021-11-19 14:05:20|43724.6|43704.6|43724.9|43704.9|43724.9|43704.9|43724.6|43704.6|14
1637330730000|2021-11-19 14:05:30|43724.6|43704.6|43734.9|43714.9|43735.1|43715.1|43724.6|43704.6|8
1637330740000|2021-11-19 14:05:40|43735.1|43715.1|43739.9|43719.9|43739.9|43719.9|43734.9|43714.9|10
1637330750000|2021-11-19 14:05:50|43744.4|43724.4|43770.1|43750.1|43770.1|43750.1|43744.4|43724.4|37
1637330760000|2021-11-19 14:06:00|43769.9|43749.9|43770.1|43750.1|43774.6|43754.6|43769.9|43749.9|16
1637330770000|2021-11-19 14:06:10|43769.9|43749.9|43750.1|43730.1|43769.9|43749.9|43747.6|43727.6|22
1637330780000|2021-11-19 14:06:20|43752.4|43732.4|43747.4|43727.4|43754.9|43734.9|43745.1|43725.1|6
1637330790000|2021-11-19 14:06:30|43745.1|43725.1|43745.1|43725.1|43747.4|43727.4|43745.1|43725.1|8
1637330800000|2021-11-19 14:06:40|43742.4|43722.4|43729.9|43709.9|43742.4|43722.4|43729.9|43709.9|8
1637330810000|2021-11-19 14:06:50|43727.6|43707.6|43734.6|43714.6|43736.9|43716.9|43727.1|43707.1|10
1637330820000|2021-11-19 14:07:00|43737.4|43717.4|43742.1|43722.1|43742.1|43722.1|43735.1|43715.1|11
1637330830000|2021-11-19 14:07:10|43744.6|43724.6|43734.6|43714.6|43744.6|43724.6|43734.6|43714.6|21
1637330840000|2021-11-19 14:07:20|43732.4|43712.4|43732.4|43712.4|43732.4|43712.4|43732.4|43712.4|6
1637330850000|2021-11-19 14:07:30|43732.1|43712.1|43714.9|43694.9|43732.1|43712.1|43714.9|43694.9|8
1637330860000|2021-11-19 14:07:40|43719.6|43699.6|43714.9|43694.9|43721.9|43701.9|43714.9|43694.9|10
1637330870000|2021-11-19 14:07:50|43717.1|43697.1|43709.9|43689.9|43717.4|43697.4|43709.9|43689.9|7
1637330880000|2021-11-19 14:08:00|43707.1|43687.1|43704.9|43684.9|43707.1|43687.1|43704.9|43684.9|7
1637330890000|2021-11-19 14:08:10|43702.6|43682.6|43702.4|43682.4|43702.6|43682.6|43702.4|43682.4|12
1637330900000|2021-11-19 14:08:20|43700.1|43680.1|43699.9|43679.9|43700.1|43680.1|43697.4|43677.4|6
1637330910000|2021-11-19 14:08:30|43699.6|43679.6|43694.9|43674.9|43699.6|43679.6|43692.9|43672.9|20
1637330920000|2021-11-19 14:08:40|43694.6|43674.6|43694.6|43674.6|43694.6|43674.6|43694.6|43674.6|9
1637330930000|2021-11-19 14:08:50|43694.9|43674.9|43686.9|43666.9|43694.9|43674.9|43686.9|43666.9|9
1637330940000|2021-11-19 14:09:00|43684.6|43664.6|43682.4|43662.4|43684.9|43664.9|43682.4|43662.4|7
1637330950000|2021-11-19 14:09:10|43679.9|43659.9|43664.9|43644.9|43682.4|43662.4|43659.9|43639.9|12
1637330960000|2021-11-19 14:09:20|43664.6|43644.6|43679.1|43659.1|43679.1|43659.1|43664.6|43644.6|16
1637330970000|2021-11-19 14:09:30|43679.4|43659.4|43679.4|43659.4|43679.4|43659.4|43679.4|43659.4|3
1637330980000|2021-11-19 14:09:40|43674.9|43654.9|43671.8|43651.8|43674.9|43654.9|43669.3|43649.3|20
1637330990000|2021-11-19 14:09:50|43669.3|43649.3|43674.1|43654.1|43676.8|43656.8|43669.3|43649.3|8
1637331000000|2021-11-19 14:10:00|43671.8|43651.8|43659.3|43639.3|43671.8|43651.8|43659.3|43639.3|7
1637331010000|2021-11-19 14:10:10|43656.8|43636.8|43656.8|43636.8|43659.1|43639.1|43654.3|43634.3|11
1637331020000|2021-11-19 14:10:20|43659.1|43639.1|43659.3|43639.3|43659.3|43639.3|43656.8|43636.8|13
1637331030000|2021-11-19 14:10:30|43659.6|43639.6|43669.1|43649.1|43669.1|43649.1|43656.8|43636.8|2
1637331040000|2021-11-19 14:10:40|43666.8|43646.8|43666.8|43646.8|43669.1|43649.1|43666.8|43646.8|7
1637331050000|2021-11-19 14:10:50|43669.1|43649.1|43659.1|43639.1|43669.1|43649.1|43657.1|43637.1|8
1637331060000|2021-11-19 14:11:00|43656.8|43636.8|43659.1|43639.1|43659.1|43639.1|43654.3|43634.3|10
1637331070000|2021-11-19 14:11:10|43656.8|43636.8|43654.1|43634.1|43659.1|43639.1|43654.1|43634.1|36
1637331080000|2021-11-19 14:11:20|43656.3|43636.3|43659.1|43639.1|43659.1|43639.1|43654.1|43634.1|1
1637331090000|2021-11-19 14:11:30|43661.3|43641.3|43663.6|43643.6|43663.6|43643.6|43661.3|43641.3|15
1637331100000|2021-11-19 14:11:40|||||||||7
1637331110000|2021-11-19 14:11:50|43665.8|43645.8|43668.3|43648.3|43668.3|43648.3|43665.8|43645.8|7
1637331120000|2021-11-19 14:12:00|43670.6|43650.6|43668.6|43648.6|43670.8|43650.8|43668.3|43648.3|13
1637331130000|2021-11-19 14:12:10|43666.1|43646.1|43668.6|43648.6|43668.6|43648.6|43666.1|43646.1|5
1637331140000|2021-11-19 14:12:20|||||||||18
1637331150000|2021-11-19 14:12:30|43668.3|43648.3|43655.8|43635.8|43668.3|43648.3|43653.6|43633.6|4
1637331160000|2021-11-19 14:12:40|43653.6|43633.6|43663.3|43643.3|43663.3|43643.3|43652.8|43632.8|5
1637331170000|2021-11-19 14:12:50|43665.6|43645.6|43661.1|43641.1|43670.3|43650.3|43661.1|43641.1|25
1637331180000|2021-11-19 14:13:00|43663.3|43643.3|43648.1|43628.1|43663.3|43643.3|43648.1|43628.1|5
1637331190000|2021-11-19 14:13:10|43648.3|43628.3|43645.6|43625.6|43655.6|43635.6|43645.6|43625.6|14
1637331200000|2021-11-19 14:13:20|43643.3|43623.3|43663.1|43643.1|43663.1|43643.1|43640.8|43620.8|18
1637331210000|2021-11-19 14:13:30|43666.1|43646.1|43670.8|43650.8|43673.1|43653.1|43666.1|43646.1|16
1637331220000|2021-11-19 14:13:40|43670.6|43650.6|43675.6|43655.6|43675.6|43655.6|43665.8|43645.8|8
1637331230000|2021-11-19 14:13:50|43676.1|43656.1|43678.1|43658.1|43683.1|43663.1|43673.1|43653.1|47
1637331240000|2021-11-19 14:14:00|43677.8|43657.8|43698.6|43678.6|43698.6|43678.6|43673.3|43653.3|17
1637331250000|2021-11-19 14:14:10|43700.8|43680.8|43700.8|43680.8|43703.6|43683.6|43696.1|43676.1|11
1637331260000|2021-11-19 14:14:20|43703.1|43683.1|43723.3|43703.3|43723.3|43703.3|43703.1|43683.1|8
1637331270000|2021-11-19 14:14:30|43725.6|43705.6|43738.6|43718.6|43743.3|43723.3|43725.6|43705.6|27
1637331280000|2021-11-19 14:14:40|43735.8|43715.8|43738.3|43718.3|43743.6|43723.6|43730.8|43710.8|8
1637331290000|2021-11-19 14:14:50|43738.6|43718.6|43738.8|43718.8|43745.6|43725.6|43738.6|43718.6|12
1637331300000|2021-11-19 14:15:00|43738.6|43718.6|43738.6|43718.6|43743.1|43723.1|43730.8|43710.8|35
1637331310000|2021-11-19 14:15:10|43738.8|43718.8|43758.8|43738.8|43758.8|43738.8|43738.8|43718.8|44
1637331320000|2021-11-19 14:15:20|43761.3|43741.3|43766.3|43746.3|43766.8|43746.8|43758.8|43738.8|13
1637331330000|2021-11-19 14:15:30|43764.1|43744.1|43763.6|43743.6|43766.3|43746.3|43761.3|43741.3|25
1637331340000|2021-11-19 14:15:40|43761.3|43741.3|43766.3|43746.3|43771.3|43751.3|43759.1|43739.1|8
1637331350000|2021-11-19 14:15:50|43768.6|43748.6|43768.8|43748.8|43769.1|43749.1|43763.8|43743.8|6
1637331360000|2021-11-19 14:16:00|43773.8|43753.8|43769.1|43749.1|43788.6|43768.6|43769.1|43749.1|31
1637331370000|2021-11-19 14:16:10|43766.8|43746.8|43761.1|43741.1|43769.1|43749.1|43761.1|43741.1|15
1637331380000|2021-11-19 14:16:20|43756.3|43736.3|43769.1|43749.1|43769.1|43749.1|43754.1|43734.1|7
1637331390000|2021-11-19 14:16:30|43771.3|43751.3|43769.1|43749.1|43771.3|43751.3|43766.3|43746.3|3
1637331400000|2021-11-19 14:16:40|43768.8|43748.8|43769.1|43749.1|43773.8|43753.8|43768.8|43748.8|11
1637331410000|2021-11-19 14:16:50|43768.6|43748.6|43768.6|43748.6|43769.1|43749.1|43768.6|43748.6|1
1637331420000|2021-11-19 14:17:00|43768.8|43748.8|43760.8|43740.8|43768.8|43748.8|43760.8|43740.8|8
1637331430000|2021-11-19 14:17:10|43761.1|43741.1|43758.8|43738.8|43761.1|43741.1|43756.3|43736.3|16
1637331440000|2021-11-19 14:17:20|43761.3|43741.3|43756.6|43736.6|43761.3|43741.3|43756.3|43736.3|7
1637331450000|2021-11-19 14:17:30|43758.8|43738.8|43771.6|43751.6|43773.6|43753.6|43758.8|43738.8|11
1637331460000|2021-11-19 14:17:40|43773.8|43753.8|43778.8|43758.8|43778.8|43758.8|43769.1|43749.1|3
1637331470000|2021-11-19 14:17:50|43779.3|43759.3|43789.1|43769.1|43796.6|43776.6|43779.3|43759.3|45
1637331480000|2021-11-19 14:18:00|43788.8|43768.8|43769.3|43749.3|43788.8|43768.8|43769.3|43749.3|23
1637331490000|2021-11-19 14:18:10|43767.1|43747.1|43779.1|43759.1|43784.1|43764.1|43766.8|43746.8|10
1637331500000|2021-11-19 14:18:20|43781.8|43761.8|43794.3|43774.3|43794.6|43774.6|43781.8|43761.8|20
1637331510000|2021-11-19 14:18:30|43794.6|43774.6|43804.6|43784.6|43804.6|43784.6|43794.6|43774.6|5
1637331520000|2021-11-19 14:18:40|43807.1|43787.1|43805.1|43785.1|43814.6|43794.6|43800.1|43780.1|26
1637331530000|2021-11-19 14:18:50|43810.1|43790.1|43807.6|43787.6|43815.1|43795.1|43800.1|43780.1|22
1637331540000|2021-11-19 14:19:00|43805.1|43785.1|43815.4|43795.4|43818.1|43798.1|43805.1|43785.1|28
1637331550000|2021-11-19 14:19:10|43817.6|43797.6|43822.9|43802.9|43822.9|43802.9|43815.4|43795.4|12
1637331560000|2021-11-19 14:19:20|43823.1|43803.1|43800.6|43780.6|43830.4|43810.4|43800.6|43780.6|20
1637331570000|2021-11-19 14:19:30|43805.6|43785.6|43793.1|43773.1|43805.6|43785.6|43793.1|43773.1|9
1637331580000|2021-11-19 14:19:40|43795.4|43775.4|43813.1|43793.1|43815.6|43795.6|43793.1|43773.1|13
1637331590000|2021-11-19 14:19:50|43815.6|43795.6|43798.1|43778.1|43815.6|43795.6|43798.1|43778.1|11
1637331600000|2021-11-19 14:20:00|43800.6|43780.6|43815.6|43795.6|43815.6|43795.6|43795.6|43775.6|13
1637331610000|2021-11-19 14:20:10|43813.4|43793.4|43818.1|43798.1|43818.1|43798.1|43807.6|43787.6|8
1637331620000|2021-11-19 14:20:20|43815.6|43795.6|43808.1|43788.1|43815.6|43795.6|43808.1|43788.1|20
1637331630000|2021-11-19 14:20:30|43808.4|43788.4|43805.6|43785.6|43810.9|43790.9|43805.6|43785.6|3
1637331640000|2021-11-19 14:20:40|43810.1|43790.1|43805.6|43785.6|43810.4|43790.4|43805.4|43785.4|5
1637331650000|2021-11-19 14:20:50|43807.9|43787.9|43800.4|43780.4|43810.1|43790.1|43798.1|43778.1|12
1637331660000|2021-11-19 14:21:00|43798.1|43778.1|43805.6|43785.6|43815.6|43795.6|43795.9|43775.9|14
1637331670000|2021-11-19 14:21:10|43802.9|43782.9|43798.1|43778.1|43805.6|43785.6|43795.9|43775.9|5
1637331680000|2021-11-19 14:21:20|43795.6|43775.6|43798.4|43778.4|43800.6|43780.6|43795.6|43775.6|23
1637331690000|2021-11-19 14:21:30|43795.6|43775.6|43796.1|43776.1|43800.9|43780.9|43793.1|43773.1|14
1637331700000|2021-11-19 14:21:40|43795.9|43775.9|43790.9|43770.9|43800.6|43780.6|43790.9|43770.9|5
1637331710000|2021-11-19 14:21:50|43791.4|43771.4|43795.6|43775.6|43798.4|43778.4|43791.1|43771.1|11
1637331720000|2021-11-19 14:22:00|43791.1|43771.1|43791.1|43771.1|43800.9|43780.9|43790.9|43770.9|15
1637331730000|2021-11-19 14:22:10|43788.6|43768.6|43780.9|43760.9|43788.6|43768.6|43780.9|43760.9|9
1637331740000|2021-11-19 14:22:20|43780.6|43760.6|43780.6|43760.6|43780.9|43760.9|43773.1|43753.1|16
1637331750000|2021-11-19 14:22:30|43781.1|43761.1|43793.4|43773.4|43793.4|43773.4|43781.1|43761.1|20
1637331760000|2021-11-19 14:22:40|43795.9|43775.9|43788.4|43768.4|43800.6|43780.6|43788.4|43768.4|12
1637331770000|2021-11-19 14:22:50|43785.9|43765.9|43783.4|43763.4|43785.9|43765.9|43780.9|43760.9|30
1637331780000|2021-11-19 14:23:00|43780.9|43760.9|43781.1|43761.1|43783.4|43763.4|43778.6|43758.6|12
1637331790000|2021-11-19 14:23:10|43780.9|43760.9|43791.1|43771.1|43793.1|43773.1|43776.1|43756.1|7
1637331800000|2021-11-19 14:23:20|43790.9|43770.9|43776.1|43756.1|43790.9|43770.9|43776.1|43756.1|6
1637331810000|2021-11-19 14:23:30|43778.4|43758.4|43781.1|43761.1|43781.1|43761.1|43775.9|43755.9|4
1637331820000|2021-11-19 14:23:40|43783.4|43763.4|43780.6|43760.6|43785.6|43765.6|43780.6|43760.6|20
1637331830000|2021-11-19 14:23:50|43776.1|43756.1|43775.9|43755.9|43776.1|43756.1|43775.9|43755.9|2
1637331840000|2021-11-19 14:24:00|43773.6|43753.6|43776.1|43756.1|43776.1|43756.1|43768.6|43748.6|9
1637331850000|2021-11-19 14:24:10|43778.6|43758.6|43786.1|43766.1|43786.1|43766.1|43778.6|43758.6|9
1637331860000|2021-11-19 14:24:20|43785.9|43765.9|43790.9|43770.9|43790.9|43770.9|43785.9|43765.9|0
1637331870000|2021-11-19 14:24:30|43793.6|43773.6|43808.9|43788.9|43808.9|43788.9|43793.6|43773.6|17
1637331880000|2021-11-19 14:24:40|43813.6|43793.6|43806.1|43786.1|43816.4|43796.4|43806.1|43786.1|27
1637331890000|2021-11-19 14:24:50|43808.6|43788.6|43811.1|43791.1|43813.9|43793.9|43808.6|43788.6|6
1637331900000|2021-11-19 14:25:00|43810.9|43790.9|43826.1|43806.1|43826.1|43806.1|43810.9|43790.9|19
1637331910000|2021-11-19 14:25:10|43825.9|43805.9|43811.1|43791.1|43825.9|43805.9|43811.1|43791.1|16
1637331920000|2021-11-19 14:25:20|43810.9|43790.9|43803.6|43783.6|43810.9|43790.9|43803.6|43783.6|5
1637331930000|2021-11-19 14:25:30|43803.4|43783.4|43805.9|43785.9|43806.1|43786.1|43803.4|43783.4|5
1637331940000|2021-11-19 14:25:40|43806.1|43786.1|43808.4|43788.4|43808.4|43788.4|43805.9|43785.9|5
1637331950000|2021-11-19 14:25:50|43805.9|43785.9|43803.4|43783.4|43806.1|43786.1|43803.4|43783.4|10
1637331960000|2021-11-19 14:26:00|43805.9|43785.9|43805.9|43785.9|43808.4|43788.4|43805.9|43785.9|3
1637331970000|2021-11-19 14:26:10|43803.6|43783.6|43798.1|43778.1|43805.6|43785.6|43798.1|43778.1|9
1637331980000|2021-11-19 14:26:20|43798.4|43778.4|43800.6|43780.6|43800.6|43780.6|43798.1|43778.1|13
1637331990000|2021-11-19 14:26:30|43800.9|43780.9|43808.1|43788.1|43811.1|43791.1|43800.9|43780.9|12
1637332000000|2021-11-19 14:26:40|43808.4|43788.4|43813.6|43793.6|43813.6|43793.6|43798.6|43778.6|6
1637332010000|2021-11-19 14:26:50|43813.4|43793.4|43813.6|43793.6|43816.1|43796.1|43811.1|43791.1|18
1637332020000|2021-11-19 14:27:00|43813.9|43793.9|43836.4|43816.4|43836.4|43816.4|43813.9|43793.9|32
1637332030000|2021-11-19 14:27:10|43836.6|43816.6|43849.7|43829.7|43859.4|43839.4|43836.6|43816.6|59
1637332040000|2021-11-19 14:27:20|43849.9|43829.9|43852.2|43832.2|43857.2|43837.2|43849.7|43829.7|18
1637332050000|2021-11-19 14:27:30|43852.4|43832.4|43849.4|43829.4|43856.9|43836.9|43849.4|43829.4|15
1637332060000|2021-11-19 14:27:40|43851.9|43831.9|43859.4|43839.4|43859.4|43839.4|43851.9|43831.9|9
1637332070000|2021-11-19 14:27:50|43857.2|43837.2|43854.4|43834.4|43859.4|43839.4|43854.4|43834.4|6
1637332080000|2021-11-19 14:28:00|43854.1|43834.1|43857.2|43837.2|43857.2|43837.2|43849.7|43829.7|21
1637332090000|2021-11-19 14:28:10|43856.9|43836.9|43844.4|43824.4|43856.9|43836.9|43844.4|43824.4|22
1637332100000|2021-11-19 14:28:20|43844.1|43824.1|43836.9|43816.9|43844.1|43824.1|43829.1|43809.1|21
1637332110000|2021-11-19 14:28:30|43834.4|43814.4|43834.4|43814.4|43834.4|43814.4|43831.9|43811.9|4
1637332120000|2021-11-19 14:28:40|43832.2|43812.2|43826.6|43806.6|43832.2|43812.2|43826.6|43806.6|9
1637332130000|2021-11-19 14:28:50|43824.4|43804.4|43829.1|43809.1|43829.1|43809.1|43824.4|43804.4|9
1637332140000|2021-11-19 14:29:00|43831.9|43811.9|43842.2|43822.2|43842.2|43822.2|43828.9|43808.9|18
1637332150000|2021-11-19 14:29:10|43841.9|43821.9|43851.6|43831.6|43854.4|43834.4|43841.9|43821.9|14
1637332160000|2021-11-19 14:29:20|43846.9|43826.9|43856.9|43836.9|43859.4|43839.4|43842.2|43822.2|29
1637332170000|2021-11-19 14:29:30|43859.4|43839.4|43857.2|43837.2|43859.7|43839.7|43854.7|43834.7|13
1637332180000|2021-11-19 14:29:40|43859.4|43839.4|43856.9|43836.9|43871.9|43851.9|43854.4|43834.4|22
1637332190000|2021-11-19 14:29:50|43854.7|43834.7|43847.2|43827.2|43857.2|43837.2|43847.2|43827.2|36
1637332200000|2021-11-19 14:30:00|43847.4|43827.4|43850.2|43830.2|43857.4|43837.4|43847.4|43827.4|19
1637332210000|2021-11-19 14:30:10|43847.7|43827.7|43857.9|43837.9|43857.9|43837.9|43842.7|43822.7|17
1637332220000|2021-11-19 14:30:20|43860.2|43840.2|43875.7|43855.7|43875.7|43855.7|43853.2|43833.2|53
1637332230000|2021-11-19 14:30:30|43882.9|43862.9|43862.7|43842.7|43882.9|43862.9|43858.2|43838.2|39
1637332240000|2021-11-19 14:30:40|43860.4|43840.4|43858.2|43838.2|43862.9|43842.9|43853.4|43833.4|8
1637332250000|2021-11-19 14:30:50|43857.9|43837.9|43853.2|43833.2|43860.4|43840.4|43848.2|43828.2|4
1637332260000|2021-11-19 14:31:00|43853.4|43833.4|43858.2|43838.2|43867.9|43847.9|43853.4|43833.4|36
1637332270000|2021-11-19 14:31:10|43860.4|43840.4|43855.7|43835.7|43862.4|43842.4|43855.4|43835.4|14
1637332280000|2021-11-19 14:31:20|43857.9|43837.9|43850.9|43830.9|43860.4|43840.4|43850.7|43830.7|29
1637332290000|2021-11-19 14:31:30|43853.2|43833.2|43853.7|43833.7|43853.7|43833.7|43848.7|43828.7|11
1637332300000|2021-11-19 14:31:40|43853.9|43833.9|43858.2|43838.2|43858.2|43838.2|43853.4|43833.4|8
1637332310000|2021-11-19 14:31:50|43855.7|43835.7|43843.4|43823.4|43858.2|43838.2|43843.4|43823.4|14
1637332320000|2021-11-19 14:32:00|43843.7|43823.7|43866.2|43846.2|43866.2|43846.2|43843.7|43823.7|46
1637332330000|2021-11-19 14:32:10|43868.4|43848.4|43871.2|43851.2|43875.7|43855.7|43868.4|43848.4|26
1637332340000|2021-11-19 14:32:20|43876.2|43856.2|43888.7|43868.7|43891.2|43871.2|43876.2|43856.2|31
1637332350000|2021-11-19 14:32:30|43891.2|43871.2|43893.7|43873.7|43893.7|43873.7|43888.7|43868.7|11
1637332360000|2021-11-19 14:32:40|43893.4|43873.4|43893.7|43873.7|43896.2|43876.2|43891.2|43871.2|25
1637332370000|2021-11-19 14:32:50|43893.4|43873.4|43885.9|43865.9|43893.4|43873.4|43878.9|43858.9|65
1637332380000|2021-11-19 14:33:00|43883.7|43863.7|43886.7|43866.7|43886.7|43866.7|43881.4|43861.4|15
1637332390000|2021-11-19 14:33:10|43888.9|43868.9|43891.2|43871.2|43891.2|43871.2|43886.7|43866.7|6
1637332400000|2021-11-19 14:33:20|43889.2|43869.2|43873.9|43853.9|43889.2|43869.2|43873.9|43853.9|19
1637332410000|2021-11-19 14:33:30|43871.7|43851.7|43871.7|43851.7|43874.2|43854.2|43869.2|43849.2|8
1637332420000|2021-11-19 14:33:40|43871.2|43851.2|43864.2|43844.2|43871.2|43851.2|43861.7|43841.7|6
1637332430000|2021-11-19 14:33:50|43863.9|43843.9|43853.4|43833.4|43868.7|43848.7|43853.4|43833.4|22
1637332440000|2021-11-19 14:34:00|43853.9|43833.9|43846.9|43826.9|43863.7|43843.7|43846.9|43826.9|19
1637332450000|2021-11-19 14:34:10|43846.7|43826.7|43836.2|43816.2|43848.9|43828.9|43836.2|43816.2|36
1637332460000|2021-11-19 14:34:20|43833.9|43813.9|43803.2|43783.2|43833.9|43813.9|43803.2|43783.2|45
1637332470000|2021-11-19 14:34:30|43805.4|43785.4|43802.9|43782.9|43805.9|43785.9|43798.2|43778.2|12
1637332480000|2021-11-19 14:34:40|43800.7|43780.7|43807.9|43787.9|43812.4|43792.4|43800.7|43780.7|8
1637332490000|2021-11-19 14:34:50|43808.2|43788.2|43827.9|43807.9|43830.4|43810.4|43807.9|43787.9|9
1637332500000|2021-11-19 14:35:00|43828.2|43808.2|43827.9|43807.9|43832.9|43812.9|43825.4|43805.4|49
1637332510000|2021-11-19 14:35:10|43830.4|43810.4|43827.7|43807.7|43832.4|43812.4|43825.2|43805.2|8
1637332520000|2021-11-19 14:35:20|43829.9|43809.9|43835.2|43815.2|43839.9|43819.9|43827.4|43807.4|11
1637332530000|2021-11-19 14:35:30|43832.9|43812.9|43855.2|43835.2|43855.2|43835.2|43832.9|43812.9|31
1637332540000|2021-11-19 14:35:40|43859.9|43839.9|43857.4|43837.4|43867.4|43847.4|43855.2|43835.2|20
1637332550000|2021-11-19 14:35:50|43857.7|43837.7|43852.7|43832.7|43857.7|43837.7|43852.4|43832.4|2
1637332560000|2021-11-19 14:36:00|43852.4|43832.4|43867.1|43847.1|43867.1|43847.1|43847.4|43827.4|35
1637332570000|2021-11-19 14:36:10|43869.4|43849.4|43877.4|43857.4|43882.1|43862.1|43867.1|43847.1|23
1637332580000|2021-11-19 14:36:20|43872.7|43852.7|43877.9|43857.9|43877.9|43857.9|43872.7|43852.7|9
1637332590000|2021-11-19 14:36:30|43880.4|43860.4|43877.7|43857.7|43880.4|43860.4|43875.4|43855.4|20
1637332600000|2021-11-19 14:36:40|43877.9|43857.9|43878.2|43858.2|43880.4|43860.4|43877.7|43857.7|11
1637332610000|2021-11-19 14:36:50|43877.9|43857.9|43873.2|43853.2|43878.2|43858.2|43865.4|43845.4|27
1637332620000|2021-11-19 14:37:00|43873.7|43853.7|43873.2|43853.2|43878.2|43858.2|43870.7|43850.7|11
1637332630000|2021-11-19 14:37:10|43875.4|43855.4|43853.2|43833.2|43877.7|43857.7|43853.2|43833.2|9
1637332640000|2021-11-19 14:37:20|43852.9|43832.9|43845.7|43825.7|43852.9|43832.9|43843.2|43823.2|11
1637332650000|2021-11-19 14:37:30|43847.9|43827.9|43825.7|43805.7|43847.9|43827.9|43825.7|43805.7|31
1637332660000|2021-11-19 14:37:40|43825.9|43805.9|43833.2|43813.2|43837.9|43817.9|43820.7|43800.7|19
1637332670000|2021-11-19 14:37:50|43830.9|43810.9|43828.2|43808.2|43833.2|43813.2|43823.7|43803.7|11
1637332680000|2021-11-19 14:38:00|43823.7|43803.7|43825.9|43805.9|43840.7|43820.7|43823.7|43803.7|22
1637332690000|2021-11-19 14:38:10|43823.4|43803.4|43820.9|43800.9|43823.4|43803.4|43818.7|43798.7|3
1637332700000|2021-11-19 14:38:20|43821.2|43801.2|43823.4|43803.4|43823.7|43803.7|43821.2|43801.2|0
1637332710000|2021-11-19 14:38:30|43818.7|43798.7|43810.9|43790.9|43823.7|43803.7|43810.9|43790.9|24
1637332720000|2021-11-19 14:38:40|43813.4|43793.4|43848.4|43828.4|43848.4|43828.4|43813.4|43793.4|16
1637332730000|2021-11-19 14:38:50|43848.7|43828.7|43850.9|43830.9|43850.9|43830.9|43845.9|43825.9|6
1637332740000|2021-11-19 14:39:00|43848.4|43828.4|43850.9|43830.9|43853.4|43833.4|43848.4|43828.4|8
1637332750000|2021-11-19 14:39:10|43853.2|43833.2|43828.7|43808.7|43853.2|43833.2|43828.7|43808.7|18
1637332760000|2021-11-19 14:39:20|43830.9|43810.9|43830.9|43810.9|43833.2|43813.2|43823.7|43803.7|4
1637332770000|2021-11-19 14:39:30|43833.2|43813.2|43826.2|43806.2|43833.2|43813.2|43823.7|43803.7|7
1637332780000|2021-11-19 14:39:40|43823.7|43803.7|43778.7|43758.7|43823.7|43803.7|43778.7|43758.7|21
1637332790000|2021-11-19 14:39:50|43778.4|43758.4|43788.2|43768.2|43788.2|43768.2|43773.7|43753.7|24
1637332800000|2021-11-19 14:40:00|43788.4|43768.4|43783.7|43763.7|43803.7|43783.7|43781.9|43761.9|38
1637332810000|2021-11-19 14:40:10|43778.9|43758.9|43788.2|43768.2|43788.2|43768.2|43768.2|43748.2|19
1637332820000|2021-11-19 14:40:20|43793.2|43773.2|43783.7|43763.7|43798.2|43778.2|43783.7|43763.7|15
1637332830000|2021-11-19 14:40:30|43778.7|43758.7|43800.9|43780.9|43800.9|43780.9|43778.7|43758.7|5
1637332840000|2021-11-19 14:40:40|43798.7|43778.7|43788.7|43768.7|43798.7|43778.7|43788.2|43768.2|7
1637332850000|2021-11-19 14:40:50|43793.2|43773.2|43805.7|43785.7|43807.9|43787.9|43788.4|43768.4|10
1637332860000|2021-11-19 14:41:00|43803.4|43783.4|43811.4|43791.4|43811.4|43791.4|43793.7|43773.7|26
1637332870000|2021-11-19 14:41:10|43811.2|43791.2|43793.7|43773.7|43811.2|43791.2|43791.4|43771.4|5
1637332880000|2021-11-19 14:41:20|43790.9|43770.9|43793.2|43773.2|43793.4|43773.4|43788.7|43768.7|3
1637332890000|2021-11-19 14:41:30|43793.4|43773.4|43788.7|43768.7|43798.2|43778.2|43788.7|43768.7|7
1637332900000|2021-11-19 14:41:40|43788.4|43768.4|43793.2|43773.2|43793.2|43773.2|43780.9|43760.9|10
1637332910000|2021-11-19 14:41:50|43790.9|43770.9|43793.4|43773.4|43800.9|43780.9|43788.4|43768.4|14
1637332920000|2021-11-19 14:42:00|43788.7|43768.7|43818.7|43798.7|43818.7|43798.7|43788.4|43768.4|14
1637332930000|2021-11-19 14:42:10|43815.9|43795.9|43813.4|43793.4|43818.7|43798.7|43808.4|43788.4|13
1637332940000|2021-11-19 14:42:20|43815.9|43795.9|43805.9|43785.9|43818.4|43798.4|43805.9|43785.9|4
1637332950000|2021-11-19 14:42:30|43803.7|43783.7|43806.4|43786.4|43808.7|43788.7|43801.4|43781.4|6
1637332960000|2021-11-19 14:42:40|43806.2|43786.2|43808.9|43788.9|43808.9|43788.9|43803.9|43783.9|7
1637332970000|2021-11-19 14:42:50|43808.7|43788.7|43798.7|43778.7|43808.7|43788.7|43798.4|43778.4|3
1637332980000|2021-11-19 14:43:00|43793.7|43773.7|43811.4|43791.4|43811.4|43791.4|43791.4|43771.4|9
1637332990000|2021-11-19 14:43:10|43813.9|43793.9|43813.9|43793.9|43813.9|43793.9|43809.2|43789.2|9
1637333000000|2021-11-19 14:43:20|43816.2|43796.2|43818.7|43798.7|43818.7|43798.7|43813.9|43793.9|16
1637333010000|2021-11-19 14:43:30|43816.2|43796.2|43818.7|43798.7|43818.7|43798.7|43816.2|43796.2|4
1637333020000|2021-11-19 14:43:40|43818.9|43798.9|43811.2|43791.2|43821.2|43801.2|43811.2|43791.2|10
1637333030000|2021-11-19 14:43:50|43811.4|43791.4|43818.7|43798.7|43818.7|43798.7|43811.4|43791.4|12
1637333040000|2021-11-19 14:44:00|43818.9|43798.9|43810.9|43790.9|43818.9|43798.9|43809.2|43789.2|16
1637333050000|2021-11-19 14:44:10|43808.7|43788.7|43806.4|43786.4|43808.7|43788.7|43801.4|43781.4|4
1637333060000|2021-11-19 14:44:20|43808.7|43788.7|43811.2|43791.2|43811.2|43791.2|43806.4|43786.4|11
1637333070000|2021-11-19 14:44:30|43813.7|43793.7|43826.2|43806.2|43826.2|43806.2|43813.7|43793.7|7
1637333080000|2021-11-19 14:44:40|43823.9|43803.9|43821.4|43801.4|43831.4|43811.4|43818.9|43798.9|24
1637333090000|2021-11-19 14:44:50|43819.2|43799.2|43819.2|43799.2|43819.2|43799.2|43814.2|43794.2|6
1637333100000|2021-11-19 14:45:00|43823.7|43803.7|43831.2|43811.2|43833.4|43813.4|43813.9|43793.9|23
1637333110000|2021-11-19 14:45:10|43833.7|43813.7|43838.7|43818.7|43838.9|43818.9|43833.7|43813.7|4
1637333120000|2021-11-19 14:45:20|43838.9|43818.9|43824.2|43804.2|43839.2|43819.2|43823.9|43803.9|8
1637333130000|2021-11-19 14:45:30|43826.4|43806.4|43816.7|43796.7|43826.4|43806.4|43816.7|43796.7|9
1637333140000|2021-11-19 14:45:40|43817.2|43797.2|43831.7|43811.7|43831.7|43811.7|43817.2|43797.2|5
1637333150000|2021-11-19 14:45:50|43834.2|43814.2|43839.2|43819.2|43841.7|43821.7|43834.2|43814.2|4
1637333160000|2021-11-19 14:46:00|43836.7|43816.7|43834.4|43814.4|43836.7|43816.7|43829.2|43809.2|17
1637333170000|2021-11-19 14:46:10|43839.2|43819.2|43839.4|43819.4|43844.2|43824.2|43839.2|43819.2|3
1637333180000|2021-11-19 14:46:20|43843.9|43823.9|43839.4|43819.4|43844.4|43824.4|43839.2|43819.2|58
1637333190000|2021-11-19 14:46:30|43839.7|43819.7|43839.4|43819.4|43844.2|43824.2|43839.4|43819.4|13
1637333200000|2021-11-19 14:46:40|43839.2|43819.2|43839.7|43819.7|43844.2|43824.2|43834.4|43814.4|9
1637333210000|2021-11-19 14:46:50|43839.4|43819.4|43832.2|43812.2|43839.4|43819.4|43831.9|43811.9|7
1637333220000|2021-11-19 14:47:00|43831.7|43811.7|43849.7|43829.7|43849.7|43829.7|43831.7|43811.7|11
1637333230000|2021-11-19 14:47:10|43849.9|43829.9|43854.7|43834.7|43854.7|43834.7|43849.7|43829.7|22
1637333240000|2021-11-19 14:47:20|43854.4|43834.4|43844.4|43824.4|43854.7|43834.7|43844.4|43824.4|9
1637333250000|2021-11-19 14:47:30|43842.2|43822.2|43849.7|43829.7|43854.2|43834.2|43841.7|43821.7|11
1637333260000|2021-11-19 14:47:40|43844.4|43824.4|43842.2|43822.2|43844.4|43824.4|43837.2|43817.2|13
1637333270000|2021-11-19 14:47:50|43842.4|43822.4|43847.4|43827.4|43852.4|43832.4|43842.4|43822.4|12
1637333280000|2021-11-19 14:48:00|43847.7|43827.7|43850.2|43830.2|43852.2|43832.2|43845.2|43825.2|11
1637333290000|2021-11-19 14:48:10|43849.9|43829.9|43839.9|43819.9|43852.4|43832.4|43834.9|43814.9|25
1637333300000|2021-11-19 14:48:20|43839.7|43819.7|43844.9|43824.9|43854.4|43834.4|43837.4|43817.4|5
1637333310000|2021-11-19 14:48:30|43842.7|43822.7|43859.9|43839.9|43862.2|43842.2|43842.7|43822.7|9
1637333320000|2021-11-19 14:48:40|43857.4|43837.4|43855.2|43835.2|43857.4|43837.4|43853|43833|9
1637333330000|2021-11-19 14:48:50|43857.7|43837.7|43857.7|43837.7|43859.9|43839.9|43857.7|43837.7|8
1637333340000|2021-11-19 14:49:00|43855.2|43835.2|43872.7|43852.7|43872.7|43852.7|43855.2|43835.2|19
1637333350000|2021-11-19 14:49:10|43873|43853|43880.2|43860.2|43882.7|43862.7|43873|43853|13
1637333360000|2021-11-19 14:49:20|43882.7|43862.7|43912.7|43892.7|43912.7|43892.7|43882.7|43862.7|52
1637333370000|2021-11-19 14:49:30|43910.5|43890.5|43913|43893|43913.2|43893.2|43910.5|43890.5|29
1637333380000|2021-11-19 14:49:40|43912.7|43892.7|43927.7|43907.7|43927.7|43907.7|43912.7|43892.7|44
1637333390000|2021-11-19 14:49:50|43927.4|43907.4|43944.7|43924.7|43944.7|43924.7|43927.4|43907.4|49
1637333400000|2021-11-19 14:50:00|43949.7|43929.7|43949.9|43929.9|43954.7|43934.7|43944.7|43924.7|45
1637333410000|2021-11-19 14:50:10|43949.7|43929.7|43939.9|43919.9|43949.9|43929.9|43939.9|43919.9|22
1637333420000|2021-11-19 14:50:20|43937.7|43917.7|43957.2|43937.2|43959.4|43939.4|43935.2|43915.2|42
1637333430000|2021-11-19 14:50:30|43959.7|43939.7|43930.2|43910.2|43959.7|43939.7|43929.9|43909.9|30
1637333440000|2021-11-19 14:50:40|43932.4|43912.4|43914.9|43894.9|43932.4|43912.4|43914.9|43894.9|27
1637333450000|2021-11-19 14:50:50|43914.7|43894.7|43919.9|43899.9|43919.9|43899.9|43910.2|43890.2|15
1637333460000|2021-11-19 14:51:00|43922.2|43902.2|43899.7|43879.7|43922.2|43902.2|43899.7|43879.7|32
1637333470000|2021-11-19 14:51:10|43897.2|43877.2|43879.2|43859.2|43897.2|43877.2|43874.7|43854.7|22
1637333480000|2021-11-19 14:51:20|43879.4|43859.4|43867.2|43847.2|43891.7|43871.7|43867.2|43847.2|18
1637333490000|2021-11-19 14:51:30|43869.4|43849.4|43869.4|43849.4|43871.7|43851.7|43864.2|43844.2|7
1637333500000|2021-11-19 14:51:40|43871.7|43851.7|43877.2|43857.2|43877.2|43857.2|43869.2|43849.2|31
1637333510000|2021-11-19 14:51:50|43882.2|43862.2|43899.2|43879.2|43903.9|43883.9|43882.2|43862.2|24
1637333520000|2021-11-19 14:52:00|43899.4|43879.4|43889.4|43869.4|43906.9|43886.9|43889.4|43869.4|11
1637333530000|2021-11-19 14:52:10|43889.7|43869.7|43906.7|43886.7|43906.7|43886.7|43889.4|43869.4|19
1637333540000|2021-11-19 14:52:20|43903.9|43883.9|43899.2|43879.2|43906.7|43886.7|43894.2|43874.2|20
1637333550000|2021-11-19 14:52:30|43894.7|43874.7|43884.7|43864.7|43898.9|43878.9|43884.4|43864.4|13
1637333560000|2021-11-19 14:52:40|43879.7|43859.7|43874.7|43854.7|43879.7|43859.7|43874.7|43854.7|25
1637333570000|2021-11-19 14:52:50|43879.4|43859.4|43866.9|43846.9|43881.9|43861.9|43866.7|43846.7|13
1637333580000|2021-11-19 14:53:00|43866.7|43846.7|43838.7|43818.7|43866.7|43846.7|43838.7|43818.7|29
1637333590000|2021-11-19 14:53:10|43834.2|43814.2|43846.4|43826.4|43846.7|43826.7|43834.2|43814.2|5
1637333600000|2021-11-19 14:53:20|43846.7|43826.7|43853.7|43833.7|43853.7|43833.7|43846.7|43826.7|29
1637333610000|2021-11-19 14:53:30|43849.2|43829.2|43833.7|43813.7|43849.2|43829.2|43831.7|43811.7|47
1637333620000|2021-11-19 14:53:40|43833.9|43813.9|43838.7|43818.7|43838.7|43818.7|43833.7|43813.7|13
1637333630000|2021-11-19 14:53:50|43838.9|43818.9|43848.9|43828.9|43848.9|43828.9|43838.7|43818.7|19
1637333640000|2021-11-19 14:54:00|43848.7|43828.7|43848.9|43828.9|43851.2|43831.2|43844.2|43824.2|13
1637333650000|2021-11-19 14:54:10|43851.7|43831.7|43868.7|43848.7|43868.7|43848.7|43849.2|43829.2|8
1637333660000|2021-11-19 14:54:20|43866.4|43846.4|43868.9|43848.9|43869.2|43849.2|43864.2|43844.2|18
1637333670000|2021-11-19 14:54:30|43866.7|43846.7|43856.7|43836.7|43869.2|43849.2|43856.7|43836.7|4
1637333680000|2021-11-19 14:54:40|43854.4|43834.4|43854.4|43834.4|43854.4|43834.4|43851.9|43831.9|1
1637333690000|2021-11-19 14:54:50|43854.7|43834.7|43864.7|43844.7|43864.7|43844.7|43854.7|43834.7|55
1637333700000|2021-11-19 14:55:00|43862.2|43842.2|43837.2|43817.2|43862.2|43842.2|43837.2|43817.2|23
1637333710000|2021-11-19 14:55:10|43834.7|43814.7|43829.7|43809.7|43834.7|43814.7|43827.4|43807.4|7
1637333720000|2021-11-19 14:55:20|43824.9|43804.9|43824.9|43804.9|43824.9|43804.9|43824.9|43804.9|16
1637333730000|2021-11-19 14:55:30|43822.7|43802.7|43809.9|43789.9|43822.7|43802.7|43805.2|43785.2|9
1637333740000|2021-11-19 14:55:40|43810.2|43790.2|43830.2|43810.2|43834.9|43814.9|43809.9|43789.9|27
1637333750000|2021-11-19 14:55:50|43827.9|43807.9|43834.9|43814.9|43835.2|43815.2|43827.9|43807.9|10
1637333760000|2021-11-19 14:56:00|43834.7|43814.7|43839.9|43819.9|43839.9|43819.9|43830.2|43810.2|8
1637333770000|2021-11-19 14:56:10|43835.2|43815.2|43839.7|43819.7|43839.7|43819.7|43832.9|43812.9|5
1637333780000|2021-11-19 14:56:20|43840.2|43820.2|43840.2|43820.2|43844.9|43824.9|43839.9|43819.9|12
1637333790000|2021-11-19 14:56:30|43842.4|43822.4|43837.4|43817.4|43842.4|43822.4|43834.9|43814.9|12
1637333800000|2021-11-19 14:56:40|43842.2|43822.2|43852.4|43832.4|43852.4|43832.4|43842.2|43822.2|4
1637333810000|2021-11-19 14:56:50|43849.9|43829.9|43854.7|43834.7|43854.7|43834.7|43849.9|43829.9|3
1637333820000|2021-11-19 14:57:00|43854.9|43834.9|43870.2|43850.2|43870.2|43850.2|43852.7|43832.7|12
1637333830000|2021-11-19 14:57:10|43872.4|43852.4|43882.4|43862.4|43882.7|43862.7|43872.4|43852.4|23
1637333840000|2021-11-19 14:57:20|43882.7|43862.7|43882.4|43862.4|43882.7|43862.7|43882.4|43862.4|8
1637333850000|2021-11-19 14:57:30|43880.2|43860.2|43872.7|43852.7|43882.4|43862.4|43872.7|43852.7|5
1637333860000|2021-11-19 14:57:40|43870.2|43850.2|43865.2|43845.2|43870.2|43850.2|43865.2|43845.2|15
1637333870000|2021-11-19 14:57:50|43864.9|43844.9|43860.2|43840.2|43865.2|43845.2|43860.2|43840.2|2
1637333880000|2021-11-19 14:58:00|43859.9|43839.9|43869.9|43849.9|43869.9|43849.9|43859.9|43839.9|10
1637333890000|2021-11-19 14:58:10|43874.9|43854.9|43875.2|43855.2|43877.2|43857.2|43870.2|43850.2|8
1637333900000|2021-11-19 14:58:20|43877.4|43857.4|43880.2|43860.2|43880.2|43860.2|43874.9|43854.9|11
1637333910000|2021-11-19 14:58:30|43882.7|43862.7|43884.9|43864.9|43885.2|43865.2|43880.4|43860.4|2
1637333920000|2021-11-19 14:58:40|43882.7|43862.7|43877.9|43857.9|43882.7|43862.7|43877.9|43857.9|28
1637333930000|2021-11-19 14:58:50|43880.2|43860.2|43880.2|43860.2|43880.2|43860.2|43880.2|43860.2|2
1637333940000|2021-11-19 14:59:00|43879.9|43859.9|43879.9|43859.9|43880.2|43860.2|43877.7|43857.7|6
1637333950000|2021-11-19 14:59:10|43882.2|43862.2|43892.7|43872.7|43892.7|43872.7|43882.2|43862.2|7
1637333960000|2021-11-19 14:59:20|43892.9|43872.9|43904.9|43884.9|43907.2|43887.2|43892.9|43872.9|51
1637333970000|2021-11-19 14:59:30|43902.7|43882.7|43905.2|43885.2|43915.2|43895.2|43902.7|43882.7|13
1637333980000|2021-11-19 14:59:40|43902.7|43882.7|43907.4|43887.4|43907.4|43887.4|43900.2|43880.2|10
1637333990000|2021-11-19 14:59:50|43904.7|43884.7|43907.4|43887.4|43907.7|43887.7|43904.7|43884.7|19
1637334000000|2021-11-19 15:00:00|43905.2|43885.2|43902.7|43882.7|43907.4|43887.4|43902.4|43882.4|27
1637334010000|2021-11-19 15:00:10|43894.9|43874.9|43872.9|43852.9|43894.9|43874.9|43872.9|43852.9|10
1637334020000|2021-11-19 15:00:20|43872.7|43852.7|43887.2|43867.2|43887.2|43867.2|43872.7|43852.7|7
1637334030000|2021-11-19 15:00:30|43884.7|43864.7|43865.2|43845.2|43884.7|43864.7|43864.9|43844.9|9
1637334040000|2021-11-19 15:00:40|43864.9|43844.9|43864.9|43844.9|43867.2|43847.2|43862.7|43842.7|10
1637334050000|2021-11-19 15:00:50|43862.4|43842.4|43862.2|43842.2|43869.7|43849.7|43859.7|43839.7|36
1637334060000|2021-11-19 15:01:00|43864.4|43844.4|43826.7|43806.7|43864.4|43844.4|43826.4|43806.4|37
1637334070000|2021-11-19 15:01:10|43824.2|43804.2|43838.7|43818.7|43839.2|43819.2|43824.2|43804.2|14
1637334080000|2021-11-19 15:01:20|43836.4|43816.4|43818.9|43798.9|43838.7|43818.7|43818.9|43798.9|8
1637334090000|2021-11-19 15:01:30|43818.7|43798.7|43803.7|43783.7|43818.7|43798.7|43799.2|43779.2|37
1637334100000|2021-11-19 15:01:40|43806.2|43786.2|43801.4|43781.4|43806.2|43786.2|43801.4|43781.4|4
1637334110000|2021-11-19 15:01:50|43801.7|43781.7|43794.2|43774.2|43804.2|43784.2|43794.2|43774.2|14
1637334120000|2021-11-19 15:02:00|43791.4|43771.4|43793.7|43773.7|43793.7|43773.7|43784.2|43764.2|32
1637334130000|2021-11-19 15:02:10|43793.4|43773.4|43775.7|43755.7|43793.4|43773.4|43775.7|43755.7|33
1637334140000|2021-11-19 15:02:20|43777.9|43757.9|43787.9|43767.9|43787.9|43767.9|43777.9|43757.9|17
1637334150000|2021-11-19 15:02:30|43788.2|43768.2|43790.4|43770.4|43792.6|43772.6|43787.6|43767.6|7
1637334160000|2021-11-19 15:02:40|43788.2|43768.2|43788.2|43768.2|43793.2|43773.2|43788.2|43768.2|3
1637334170000|2021-11-19 15:02:50|43788.4|43768.4|43787.9|43767.9|43790.7|43770.7|43787.9|43767.9|8
1637334180000|2021-11-19 15:03:00|43790.4|43770.4|43798.2|43778.2|43798.2|43778.2|43790.4|43770.4|13
1637334190000|2021-11-19 15:03:10|43793.2|43773.2|43783.2|43763.2|43793.2|43773.2|43783.2|43763.2|7
1637334200000|2021-11-19 15:03:20|43782.9|43762.9|43775.7|43755.7|43782.9|43762.9|43775.7|43755.7|18
1637334210000|2021-11-19 15:03:30|43770.4|43750.4|43773.4|43753.4|43777.9|43757.9|43770.4|43750.4|28
1637334220000|2021-11-19 15:03:40|43773.2|43753.2|43766.4|43746.4|43773.2|43753.2|43766.2|43746.2|21
1637334230000|2021-11-19 15:03:50|43771.2|43751.2|43778.7|43758.7|43778.7|43758.7|43768.7|43748.7|25
1637334240000|2021-11-19 15:04:00|43779.2|43759.2|43784.2|43764.2|43784.2|43764.2|43779.2|43759.2|3
1637334250000|2021-11-19 15:04:10|43781.7|43761.7|43781.4|43761.4|43781.7|43761.7|43781.4|43761.4|2
1637334260000|2021-11-19 15:04:20|43783.9|43763.9|43778.7|43758.7|43783.9|43763.9|43778.7|43758.7|9
1637334270000|2021-11-19 15:04:30|43778.4|43758.4|43766.7|43746.7|43778.4|43758.4|43766.7|43746.7|10
1637334280000|2021-11-19 15:04:40|43764.4|43744.4|43766.9|43746.9|43766.9|43746.9|43762.2|43742.2|9
1637334290000|2021-11-19 15:04:50|43764.7|43744.7|43759.2|43739.2|43766.9|43746.9|43759.2|43739.2|4
1637334300000|2021-11-19 15:05:00|43754.2|43734.2|43761.7|43741.7|43764.2|43744.2|43754.2|43734.2|21
1637334310000|2021-11-19 15:05:10|43761.4|43741.4|43756.9|43736.9|43761.4|43741.4|43751.4|43731.4|25
1637334320000|2021-11-19 15:05:20|43757.2|43737.2|43756.9|43736.9|43761.9|43741.9|43751.9|43731.9|8
1637334330000|2021-11-19 15:05:30|43754.4|43734.4|43749.2|43729.2|43754.4|43734.4|43749.2|43729.2|8
1637334340000|2021-11-19 15:05:40|43749.4|43729.4|43744.4|43724.4|43754.2|43734.2|43741.9|43721.9|14
1637334350000|2021-11-19 15:05:50|43749.4|43729.4|43744.2|43724.2|43756.7|43736.7|43741.9|43721.9|16
1637334360000|2021-11-19 15:06:00|43741.9|43721.9|43734.7|43714.7|43743.9|43723.9|43734.4|43714.4|23
1637334370000|2021-11-19 15:06:10|43736.9|43716.9|43746.7|43726.7|43746.7|43726.7|43736.9|43716.9|27
1637334380000|2021-11-19 15:06:20|43746.9|43726.9|43751.9|43731.9|43756.7|43736.7|43746.9|43726.9|6
1637334390000|2021-11-19 15:06:30|43754.2|43734.2|43769.4|43749.4|43769.4|43749.4|43754.2|43734.2|10
1637334400000|2021-11-19 15:06:40|43771.7|43751.7|43784.2|43764.2|43784.2|43764.2|43771.7|43751.7|5
1637334410000|2021-11-19 15:06:50|43779.7|43759.7|43799.2|43779.2|43799.2|43779.2|43779.7|43759.7|9
1637334420000|2021-11-19 15:07:00|43798.9|43778.9|43784.4|43764.4|43798.9|43778.9|43784.4|43764.4|9
1637334430000|2021-11-19 15:07:10|43788.9|43768.9|43786.7|43766.7|43791.2|43771.2|43786.7|43766.7|26
1637334440000|2021-11-19 15:07:20|43788.9|43768.9|43789.2|43769.2|43793.7|43773.7|43788.9|43768.9|11
1637334450000|2021-11-19 15:07:30|43793.7|43773.7|43803.7|43783.7|43803.7|43783.7|43789.2|43769.2|5
1637334460000|2021-11-19 15:07:40|43805.9|43785.9|43804.2|43784.2|43805.9|43785.9|43799.2|43779.2|7
1637334470000|2021-11-19 15:07:50|43801.7|43781.7|43801.4|43781.4|43801.7|43781.7|43799.2|43779.2|10
1637334480000|2021-11-19 15:08:00|43798.9|43778.9|43801.4|43781.4|43801.4|43781.4|43798.9|43778.9|9
1637334490000|2021-11-19 15:08:10|43798.9|43778.9|43796.7|43776.7|43801.7|43781.7|43794.2|43774.2|9
1637334500000|2021-11-19 15:08:20|43794.4|43774.4|43796.4|43776.4|43798.9|43778.9|43794.2|43774.2|14
1637334510000|2021-11-19 15:08:30|43796.7|43776.7|43803.7|43783.7|43803.7|43783.7|43796.7|43776.7|7
1637334520000|2021-11-19 15:08:40|43803.4|43783.4|43803.9|43783.9|43804.2|43784.2|43803.4|43783.4|8
1637334530000|2021-11-19 15:08:50|43801.7|43781.7|43798.7|43778.7|43803.9|43783.9|43796.2|43776.2|6
1637334540000|2021-11-19 15:09:00|43793.9|43773.9|43798.7|43778.7|43798.7|43778.7|43791.2|43771.2|14
1637334550000|2021-11-19 15:09:10|43798.4|43778.4|43798.7|43778.7|43798.7|43778.7|43798.4|43778.4|10
1637334560000|2021-11-19 15:09:20|43796.4|43776.4|43806.7|43786.7|43808.7|43788.7|43796.4|43776.4|11
1637334570000|2021-11-19 15:09:30|43808.9|43788.9|43811.7|43791.7|43816.2|43796.2|43808.9|43788.9|9
1637334580000|2021-11-19 15:09:40|43811.9|43791.9|43811.7|43791.7|43814.2|43794.2|43809.4|43789.4|13
1637334590000|2021-11-19 15:09:50|43809.4|43789.4|43807.2|43787.2|43811.7|43791.7|43807.2|43787.2|6
1637334600000|2021-11-19 15:10:00|43802.2|43782.2|43806.9|43786.9|43811.9|43791.9|43802.2|43782.2|15
1637334610000|2021-11-19 15:10:10|43804.7|43784.7|43794.7|43774.7|43804.7|43784.7|43789.9|43769.9|11
1637334620000|2021-11-19 15:10:20|43794.2|43774.2|43776.9|43756.9|43794.2|43774.2|43776.9|43756.9|13
1637334630000|2021-11-19 15:10:30|43774.7|43754.7|43769.7|43749.7|43774.7|43754.7|43769.7|43749.7|5
1637334640000|2021-11-19 15:10:40|43774.7|43754.7|43769.7|43749.7|43774.7|43754.7|43769.7|43749.7|3
1637334650000|2021-11-19 15:10:50|43779.4|43759.4|43776.9|43756.9|43779.4|43759.4|43774.7|43754.7|15
1637334660000|2021-11-19 15:11:00|43779.4|43759.4|43781.7|43761.7|43781.7|43761.7|43776.7|43756.7|10
1637334670000|2021-11-19 15:11:10|43782.2|43762.2|43789.4|43769.4|43789.4|43769.4|43782.2|43762.2|1
1637334680000|2021-11-19 15:11:20|43791.7|43771.7|43794.2|43774.2|43794.2|43774.2|43791.7|43771.7|7
1637334690000|2021-11-19 15:11:30|43794.4|43774.4|43792.4|43772.4|43794.4|43774.4|43792.4|43772.4|0
1637334700000|2021-11-19 15:11:40|43794.7|43774.7|43799.4|43779.4|43799.4|43779.4|43794.7|43774.7|9
1637334710000|2021-11-19 15:11:50|43797.2|43777.2|43784.2|43764.2|43797.2|43777.2|43784.2|43764.2|15
1637334720000|2021-11-19 15:12:00|43784.4|43764.4|43789.4|43769.4|43789.4|43769.4|43784.4|43764.4|10
1637334730000|2021-11-19 15:12:10|43789.2|43769.2|43794.4|43774.4|43794.7|43774.7|43789.2|43769.2|10
1637334740000|2021-11-19 15:12:20|43794.7|43774.7|43802.4|43782.4|43802.4|43782.4|43794.7|43774.7|9
1637334750000|2021-11-19 15:12:30|43802.2|43782.2|43792.2|43772.2|43802.2|43782.2|43792.2|43772.2|22
1637334760000|2021-11-19 15:12:40|43794.4|43774.4|43796.9|43776.9|43796.9|43776.9|43794.2|43774.2|8
1637334770000|2021-11-19 15:12:50|43796.7|43776.7|43796.7|43776.7|43796.9|43776.9|43794.2|43774.2|16
1637334780000|2021-11-19 15:13:00|43794.4|43774.4|43794.7|43774.7|43796.9|43776.9|43794.4|43774.4|12
1637334790000|2021-11-19 15:13:10|43794.4|43774.4|43794.4|43774.4|43794.4|43774.4|43794.4|43774.4|5
1637334800000|2021-11-19 15:13:20|43796.9|43776.9|43791.9|43771.9|43796.9|43776.9|43791.9|43771.9|10
1637334810000|2021-11-19 15:13:30|43791.4|43771.4|43774.7|43754.7|43791.4|43771.4|43774.7|43754.7|19
1637334820000|2021-11-19 15:13:40|43777.2|43757.2|43784.2|43764.2|43784.2|43764.2|43776.9|43756.9|10
1637334830000|2021-11-19 15:13:50|43784.4|43764.4|43781.9|43761.9|43784.4|43764.4|43781.9|43761.9|10
1637334840000|2021-11-19 15:14:00|43784.2|43764.2|43784.2|43764.2|43786.4|43766.4|43779.7|43759.7|6
1637334850000|2021-11-19 15:14:10|43786.4|43766.4|43786.7|43766.7|43786.7|43766.7|43784.2|43764.2|13
1637334860000|2021-11-19 15:14:20|43788.9|43768.9|43788.9|43768.9|43789.2|43769.2|43788.9|43768.9|7
1637334870000|2021-11-19 15:14:30|43789.2|43769.2|43784.4|43764.4|43789.2|43769.2|43784.2|43764.2|14
1637334880000|2021-11-19 15:14:40|43789.2|43769.2|43789.4|43769.4|43794.2|43774.2|43789.2|43769.2|10
1637334890000|2021-11-19 15:14:50|43789.7|43769.7|43791.7|43771.7|43791.7|43771.7|43789.2|43769.2|17
1637334900000|2021-11-19 15:15:00|43789.4|43769.4|43792.2|43772.2|43794.4|43774.4|43784.4|43764.4|11
1637334910000|2021-11-19 15:15:10|43791.9|43771.9|43787.2|43767.2|43792.2|43772.2|43787.2|43767.2|5
1637334920000|2021-11-19 15:15:20|43786.9|43766.9|43774.4|43754.4|43786.9|43766.9|43774.4|43754.4|16
1637334930000|2021-11-19 15:15:30|43776.9|43756.9|43781.9|43761.9|43781.9|43761.9|43774.7|43754.7|3
1637334940000|2021-11-19 15:15:40|43781.7|43761.7|43781.9|43761.9|43784.4|43764.4|43781.7|43761.7|2
1637334950000|2021-11-19 15:15:50|43784.4|43764.4|43777.2|43757.2|43784.4|43764.4|43777.2|43757.2|18
1637334960000|2021-11-19 15:16:00|43779.4|43759.4|43774.4|43754.4|43779.4|43759.4|43774.4|43754.4|5
1637334970000|2021-11-19 15:16:10|43776.7|43756.7|43777.2|43757.2|43777.2|43757.2|43776.7|43756.7|4
1637334980000|2021-11-19 15:16:20|43776.9|43756.9|43764.7|43744.7|43776.9|43756.9|43764.7|43744.7|11
1637334990000|2021-11-19 15:16:30|43759.7|43739.7|43764.4|43744.4|43768.9|43748.9|43759.7|43739.7|11
1637335000000|2021-11-19 15:16:40|43756.9|43736.9|43749.7|43729.7|43756.9|43736.9|43749.7|43729.7|9
1637335010000|2021-11-19 15:16:50|43751.9|43731.9|43746.7|43726.7|43751.9|43731.9|43746.7|43726.7|12
1637335020000|2021-11-19 15:17:00|43744.4|43724.4|43729.4|43709.4|43746.9|43726.9|43724.2|43704.2|18
1637335030000|2021-11-19 15:17:10|43731.7|43711.7|43739.7|43719.7|43739.7|43719.7|43726.9|43706.9|9
1637335040000|2021-11-19 15:17:20|43739.4|43719.4|43741.9|43721.9|43741.9|43721.9|43739.4|43719.4|3
1637335050000|2021-11-19 15:17:30|43744.2|43724.2|43744.2|43724.2|43744.2|43724.2|43744.2|43724.2|4
1637335060000|2021-11-19 15:17:40|43744.4|43724.4|43739.7|43719.7|43744.4|43724.4|43739.7|43719.7|0
1637335070000|2021-11-19 15:17:50|43739.4|43719.4|43739.7|43719.7|43742.2|43722.2|43739.4|43719.4|3
1637335080000|2021-11-19 15:18:00|43739.4|43719.4|43739.4|43719.4|43739.4|43719.4|43739.4|43719.4|0
1637335090000|2021-11-19 15:18:10|43739.7|43719.7|43754.2|43734.2|43754.2|43734.2|43739.7|43719.7|5
1637335100000|2021-11-19 15:18:20|43756.4|43736.4|43764.4|43744.4|43764.4|43744.4|43756.4|43736.4|17
1637335110000|2021-11-19 15:18:30|43759.7|43739.7|43764.4|43744.4|43764.4|43744.4|43759.7|43739.7|22
1637335120000|2021-11-19 15:18:40|43764.7|43744.7|43764.4|43744.4|43764.7|43744.7|43764.4|43744.4|3
1637335130000|2021-11-19 15:18:50|43762.2|43742.2|43764.4|43744.4|43764.7|43744.7|43759.7|43739.7|1
1637335140000|2021-11-19 15:19:00|43764.7|43744.7|43774.7|43754.7|43779.2|43759.2|43764.2|43744.2|14
1637335150000|2021-11-19 15:19:10|43779.7|43759.7|43779.7|43759.7|43779.7|43759.7|43779.4|43759.4|0
1637335160000|2021-11-19 15:19:20|43784.2|43764.2|43806.9|43786.9|43806.9|43786.9|43784.2|43764.2|29
1637335170000|2021-11-19 15:19:30|43809.4|43789.4|43809.4|43789.4|43813.9|43793.9|43809.4|43789.4|4
1637335180000|2021-11-19 15:19:40|43814.2|43794.2|43816.9|43796.9|43819.4|43799.4|43814.2|43794.2|14
1637335190000|2021-11-19 15:19:50|43819.2|43799.2|43819.4|43799.4|43819.4|43799.4|43816.9|43796.9|1
1637335200000|2021-11-19 15:20:00|43821.9|43801.9|43821.9|43801.9|43831.7|43811.7|43819.4|43799.4|24
1637335210000|2021-11-19 15:20:10|43817.4|43797.4|43819.7|43799.7|43819.7|43799.7|43816.9|43796.9|9
1637335220000|2021-11-19 15:20:20|43816.9|43796.9|43816.9|43796.9|43817.2|43797.2|43816.9|43796.9|0
1637335230000|2021-11-19 15:20:30|43814.7|43794.7|43814.4|43794.4|43816.9|43796.9|43812.2|43792.2|13
1637335240000|2021-11-19 15:20:40|43812.2|43792.2|43824.2|43804.2|43824.2|43804.2|43811.7|43791.7|7
1637335250000|2021-11-19 15:20:50|43824.4|43804.4|43824.2|43804.2|43826.7|43806.7|43821.7|43801.7|5
1637335260000|2021-11-19 15:21:00|43819.2|43799.2|43797.4|43777.4|43819.2|43799.2|43797.4|43777.4|30
1637335270000|2021-11-19 15:21:10|43799.7|43779.7|43794.4|43774.4|43799.7|43779.7|43794.4|43774.4|6
1637335280000|2021-11-19 15:21:20|43789.4|43769.4|43806.7|43786.7|43806.7|43786.7|43789.4|43769.4|12
1637335290000|2021-11-19 15:21:30|43808.9|43788.9|43809.4|43789.4|43811.7|43791.7|43806.7|43786.7|0
1637335300000|2021-11-19 15:21:40|43807.2|43787.2|43794.7|43774.7|43807.2|43787.2|43792.4|43772.4|4
1637335310000|2021-11-19 15:21:50|43792.4|43772.4|43791.9|43771.9|43792.4|43772.4|43787.2|43767.2|8
1637335320000|2021-11-19 15:22:00|43792.4|43772.4|43806.9|43786.9|43806.9|43786.9|43792.4|43772.4|13
1637335330000|2021-11-19 15:22:10|43804.7|43784.7|43794.4|43774.4|43807.2|43787.2|43792.2|43772.2|7
1637335340000|2021-11-19 15:22:20|43796.7|43776.7|43811.7|43791.7|43811.7|43791.7|43796.7|43776.7|9
1637335350000|2021-11-19 15:22:30|43809.2|43789.2|43811.4|43791.4|43811.4|43791.4|43804.2|43784.2|6
1637335360000|2021-11-19 15:22:40|43811.7|43791.7|43814.2|43794.2|43816.4|43796.4|43811.7|43791.7|6
1637335370000|2021-11-19 15:22:50|43811.9|43791.9|43809.2|43789.2|43811.9|43791.9|43804.7|43784.7|24
1637335380000|2021-11-19 15:23:00|43809.4|43789.4|43806.9|43786.9|43809.4|43789.4|43804.4|43784.4|7
1637335390000|2021-11-19 15:23:10|43811.7|43791.7|43816.9|43796.9|43816.9|43796.9|43811.7|43791.7|5
1637335400000|2021-11-19 15:23:20|43819.2|43799.2|43811.4|43791.4|43824.2|43804.2|43811.4|43791.4|18
1637335410000|2021-11-19 15:23:30|43811.7|43791.7|43814.2|43794.2|43814.2|43794.2|43809.2|43789.2|13
1637335420000|2021-11-19 15:23:40|43809.4|43789.4|43814.2|43794.2|43814.4|43794.4|43809.4|43789.4|4
1637335430000|2021-11-19 15:23:50|43813.9|43793.9|43821.7|43801.7|43821.7|43801.7|43811.7|43791.7|3
1637335440000|2021-11-19 15:24:00|43824.2|43804.2|43812.2|43792.2|43824.2|43804.2|43812.2|43792.2|6
1637335450000|2021-11-19 15:24:10|43814.4|43794.4|43811.7|43791.7|43814.4|43794.4|43811.7|43791.7|5
1637335460000|2021-11-19 15:24:20|43809.2|43789.2|43809.2|43789.2|43809.2|43789.2|43809.2|43789.2|10
1637335470000|2021-11-19 15:24:30|43806.9|43786.9|43804.7|43784.7|43809.2|43789.2|43804.4|43784.4|8
1637335480000|2021-11-19 15:24:40|43804.4|43784.4|43806.9|43786.9|43806.9|43786.9|43804.4|43784.4|2
1637335490000|2021-11-19 15:24:50|43806.7|43786.7|43804.2|43784.2|43806.7|43786.7|43804.2|43784.2|10
1637335500000|2021-11-19 15:25:00|43806.7|43786.7|43801.9|43781.9|43806.7|43786.7|43801.7|43781.7|8
1637335510000|2021-11-19 15:25:10|43804.2|43784.2|43806.7|43786.7|43806.9|43786.9|43804.2|43784.2|7
1637335520000|2021-11-19 15:25:20|43806.9|43786.9|43806.7|43786.7|43806.9|43786.9|43804.4|43784.4|2
1637335530000|2021-11-19 15:25:30|43804.2|43784.2|43804.2|43784.2|43804.4|43784.4|43801.9|43781.9|2
1637335540000|2021-11-19 15:25:40|43804.4|43784.4|43801.9|43781.9|43806.9|43786.9|43801.9|43781.9|5
1637335550000|2021-11-19 15:25:50|43801.7|43781.7|43799.4|43779.4|43801.9|43781.9|43798.9|43778.9|26
1637335560000|2021-11-19 15:26:00|43799.7|43779.7|43799.2|43779.2|43804.7|43784.7|43799.2|43779.2|6
1637335570000|2021-11-19 15:26:10|43801.4|43781.4|43801.9|43781.9|43804.4|43784.4|43801.4|43781.4|7
1637335580000|2021-11-19 15:26:20|43801.7|43781.7|43801.7|43781.7|43804.2|43784.2|43799.4|43779.4|3
1637335590000|2021-11-19 15:26:30|43799.4|43779.4|43801.9|43781.9|43804.2|43784.2|43799.4|43779.4|0
1637335600000|2021-11-19 15:26:40|43804.2|43784.2|43799.2|43779.2|43804.2|43784.2|43799.2|43779.2|3
1637335610000|2021-11-19 15:26:50|43801.9|43781.9|43801.9|43781.9|43801.9|43781.9|43801.9|43781.9|3
1637335620000|2021-11-19 15:27:00|43804.2|43784.2|43806.9|43786.9|43814.2|43794.2|43804.2|43784.2|32
1637335630000|2021-11-19 15:27:10|43807.2|43787.2|43809.7|43789.7|43809.7|43789.7|43804.4|43784.4|14
1637335640000|2021-11-19 15:27:20|43809.4|43789.4|43811.9|43791.9|43811.9|43791.9|43809.4|43789.4|2
1637335650000|2021-11-19 15:27:30|43812.2|43792.2|43814.4|43794.4|43814.7|43794.7|43811.9|43791.9|2
1637335660000|2021-11-19 15:27:40|43816.9|43796.9|43816.7|43796.7|43819.2|43799.2|43816.7|43796.7|5
1637335670000|2021-11-19 15:27:50|43819.4|43799.4|43824.2|43804.2|43826.7|43806.7|43819.4|43799.4|2
1637335680000|2021-11-19 15:28:00|43821.7|43801.7|43821.7|43801.7|43821.7|43801.7|43818.9|43798.9|24
1637335690000|2021-11-19 15:28:10|43824.2|43804.2|43824.4|43804.4|43824.4|43804.4|43824.2|43804.2|10
1637335700000|2021-11-19 15:28:20|43824.7|43804.7|43834.7|43814.7|43834.7|43814.7|43824.7|43804.7|5
1637335710000|2021-11-19 15:28:30|43834.4|43814.4|43829.2|43809.2|43834.4|43814.4|43828.9|43808.9|6
1637335720000|2021-11-19 15:28:40|43824.4|43804.4|43816.4|43796.4|43824.4|43804.4|43816.4|43796.4|7
1637335730000|2021-11-19 15:28:50|43816.7|43796.7|43816.7|43796.7|43816.7|43796.7|43814.2|43794.2|8
1637335740000|2021-11-19 15:29:00|43816.9|43796.9|43821.7|43801.7|43821.9|43801.9|43816.9|43796.9|16
1637335750000|2021-11-19 15:29:10|43823.9|43803.9|43824.2|43804.2|43824.2|43804.2|43817.2|43797.2|10
1637335760000|2021-11-19 15:29:20|43821.9|43801.9|43824.4|43804.4|43824.4|43804.4|43819.7|43799.7|8
1637335770000|2021-11-19 15:29:30|43826.7|43806.7|43834.2|43814.2|43834.2|43814.2|43824.4|43804.4|10
1637335780000|2021-11-19 15:29:40|||||||||2
1637335790000|2021-11-19 15:29:50|43831.9|43811.9|43829.7|43809.7|43832.2|43812.2|43829.7|43809.7|41
1637335800000|2021-11-19 15:30:00|43829.4|43809.4|43827.2|43807.2|43831.9|43811.9|43827.2|43807.2|7
1637335810000|2021-11-19 15:30:10|43826.9|43806.9|43831.7|43811.7|43831.7|43811.7|43826.9|43806.9|6
1637335820000|2021-11-19 15:30:20|43832.2|43812.2|43832.2|43812.2|43834.7|43814.7|43832.2|43812.2|26
1637335830000|2021-11-19 15:30:30|43831.9|43811.9|43827.2|43807.2|43831.9|43811.9|43827.2|43807.2|2
1637335840000|2021-11-19 15:30:40|43829.4|43809.4|43824.4|43804.4|43829.4|43809.4|43824.4|43804.4|4
1637335850000|2021-11-19 15:30:50|43821.9|43801.9|43821.9|43801.9|43821.9|43801.9|43821.9|43801.9|6
1637335860000|2021-11-19 15:31:00|43824.2|43804.2|43816.9|43796.9|43824.4|43804.4|43816.9|43796.9|11
1637335870000|2021-11-19 15:31:10|43819.2|43799.2|43809.7|43789.7|43819.2|43799.2|43809.4|43789.4|11
1637335880000|2021-11-19 15:31:20|43809.4|43789.4|43809.4|43789.4|43809.4|43789.4|43807.2|43787.2|3
1637335890000|2021-11-19 15:31:30|43807.2|43787.2|43814.4|43794.4|43814.4|43794.4|43807.2|43787.2|8
1637335900000|2021-11-19 15:31:40|43816.7|43796.7|43822.2|43802.2|43822.2|43802.2|43816.7|43796.7|6
1637335910000|2021-11-19 15:31:50|43824.7|43804.7|43821.9|43801.9|43824.7|43804.7|43821.9|43801.9|10
1637335920000|2021-11-19 15:32:00|43819.7|43799.7|43819.4|43799.4|43819.7|43799.7|43819.2|43799.2|10
1637335930000|2021-11-19 15:32:10|43819.7|43799.7|43827.2|43807.2|43827.2|43807.2|43819.7|43799.7|4
1637335940000|2021-11-19 15:32:20|43829.4|43809.4|43827.2|43807.2|43829.4|43809.4|43827.2|43807.2|6
1637335950000|2021-11-19 15:32:30|43827.4|43807.4|43832.2|43812.2|43832.2|43812.2|43827.4|43807.4|8
1637335960000|2021-11-19 15:32:40|43834.4|43814.4|43829.7|43809.7|43834.4|43814.4|43829.7|43809.7|4
1637335970000|2021-11-19 15:32:50|43829.4|43809.4|43829.7|43809.7|43831.9|43811.9|43827.2|43807.2|3
1637335980000|2021-11-19 15:33:00|43827.2|43807.2|43827.2|43807.2|43827.2|43807.2|43822.2|43802.2|8
1637335990000|2021-11-19 15:33:10|43829.7|43809.7|43837.2|43817.2|43837.2|43817.2|43829.7|43809.7|19
1637336000000|2021-11-19 15:33:20|43839.7|43819.7|43847.2|43827.2|43849.7|43829.7|43839.7|43819.7|17
1637336020000|2021-11-19 15:33:40|43849.4|43829.4|43849.4|43829.4|43851.6|43831.6|43849.4|43829.4|15
1637336030000|2021-11-19 15:33:50|43847.2|43827.2|43847.2|43827.2|43847.2|43827.2|43847.2|43827.2|1
1637336040000|2021-11-19 15:34:00|43844.7|43824.7|43849.4|43829.4|43849.4|43829.4|43844.7|43824.7|19
1637336050000|2021-11-19 15:34:10|||||||||3
1637336060000|2021-11-19 15:34:20|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|2
1637336070000|2021-11-19 15:34:30|43849.4|43829.4|43854.7|43834.7|43854.7|43834.7|43849.4|43829.4|20
1637336080000|2021-11-19 15:34:40|43852.2|43832.2|43842.2|43822.2|43852.2|43832.2|43842.2|43822.2|13
1637336090000|2021-11-19 15:34:50|43844.7|43824.7|43849.4|43829.4|43849.7|43829.7|43844.7|43824.7|10
1637336100000|2021-11-19 15:35:00|43846.6|43826.6|43839.4|43819.4|43846.6|43826.6|43836.9|43816.9|8
1637336110000|2021-11-19 15:35:10|43839.7|43819.7|43839.1|43819.1|43841.6|43821.6|43837.2|43817.2|65
1637336120000|2021-11-19 15:35:20|43839.4|43819.4|43839.7|43819.7|43842.2|43822.2|43837.2|43817.2|6
1637336130000|2021-11-19 15:35:30|43839.9|43819.9|43837.2|43817.2|43839.9|43819.9|43834.7|43814.7|3
1637336140000|2021-11-19 15:35:40|43836.9|43816.9|43836.9|43816.9|43837.2|43817.2|43836.9|43816.9|2
1637336150000|2021-11-19 15:35:50|43837.2|43817.2|43834.7|43814.7|43839.4|43819.4|43834.7|43814.7|9
1637336160000|2021-11-19 15:36:00|43834.4|43814.4|43817.2|43797.2|43834.4|43814.4|43817.2|43797.2|16
1637336170000|2021-11-19 15:36:10|43812.2|43792.2|43814.4|43794.4|43814.4|43794.4|43809.9|43789.9|10
1637336180000|2021-11-19 15:36:20|43814.7|43794.7|43812.2|43792.2|43814.7|43794.7|43809.7|43789.7|14
1637336190000|2021-11-19 15:36:30|43809.9|43789.9|43809.4|43789.4|43814.4|43794.4|43809.4|43789.4|4
1637336200000|2021-11-19 15:36:40|43807.2|43787.2|43811.9|43791.9|43814.4|43794.4|43807.2|43787.2|4
1637336210000|2021-11-19 15:36:50|43814.4|43794.4|43814.4|43794.4|43814.4|43794.4|43814.1|43794.1|9
1637336220000|2021-11-19 15:37:00|43814.7|43794.7|43824.7|43804.7|43824.7|43804.7|43814.7|43794.7|10
1637336230000|2021-11-19 15:37:10|43824.9|43804.9|43826.9|43806.9|43827.2|43807.2|43824.7|43804.7|1
1637336240000|2021-11-19 15:37:20|43824.7|43804.7|43812.2|43792.2|43826.9|43806.9|43812.2|43792.2|6
1637336250000|2021-11-19 15:37:30|43814.4|43794.4|43814.7|43794.7|43819.4|43799.4|43814.4|43794.4|3
1637336260000|2021-11-19 15:37:40|43814.4|43794.4|43809.4|43789.4|43814.4|43794.4|43807.2|43787.2|15
1637336270000|2021-11-19 15:37:50|43806.9|43786.9|43809.7|43789.7|43809.7|43789.7|43804.7|43784.7|2
1637336280000|2021-11-19 15:38:00|43814.4|43794.4|43812.2|43792.2|43814.7|43794.7|43807.2|43787.2|9
1637336290000|2021-11-19 15:38:10|43817.2|43797.2|43812.2|43792.2|43817.4|43797.4|43809.7|43789.7|12
1637336300000|2021-11-19 15:38:20|43811.9|43791.9|43804.7|43784.7|43811.9|43791.9|43804.7|43784.7|7
1637336310000|2021-11-19 15:38:30|43804.9|43784.9|43809.7|43789.7|43809.7|43789.7|43804.9|43784.9|22
1637336320000|2021-11-19 15:38:40|43811.9|43791.9|43809.7|43789.7|43814.4|43794.4|43809.7|43789.7|6
1637336330000|2021-11-19 15:38:50|43811.9|43791.9|43816.9|43796.9|43816.9|43796.9|43809.4|43789.4|17
1637336340000|2021-11-19 15:39:00|43817.2|43797.2|43817.2|43797.2|43817.2|43797.2|43814.7|43794.7|11
1637336350000|2021-11-19 15:39:10|43816.9|43796.9|43814.7|43794.7|43816.9|43796.9|43814.4|43794.4|2
1637336360000|2021-11-19 15:39:20|43816.9|43796.9|43812.2|43792.2|43816.9|43796.9|43812.2|43792.2|15
1637336370000|2021-11-19 15:39:30|43809.7|43789.7|43811.9|43791.9|43812.2|43792.2|43809.7|43789.7|2
1637336380000|2021-11-19 15:39:40|43809.7|43789.7|43797.2|43777.2|43809.7|43789.7|43794.7|43774.7|26
1637336390000|2021-11-19 15:39:50|43799.7|43779.7|43799.7|43779.7|43799.7|43779.7|43799.7|43779.7|3
1637336400000|2021-11-19 15:40:00|43799.4|43779.4|43810.2|43790.2|43810.2|43790.2|43794.7|43774.7|68
1637336410000|2021-11-19 15:40:10|43810.4|43790.4|43819.9|43799.9|43819.9|43799.9|43810.4|43790.4|27
1637336420000|2021-11-19 15:40:20|43820.2|43800.2|43822.4|43802.4|43822.9|43802.9|43819.9|43799.9|5
1637336430000|2021-11-19 15:40:30|43824.9|43804.9|43824.9|43804.9|43824.9|43804.9|43824.9|43804.9|2
1637336440000|2021-11-19 15:40:40|43822.4|43802.4|43817.7|43797.7|43822.4|43802.4|43817.7|43797.7|3
1637336450000|2021-11-19 15:40:50|43820.2|43800.2|43807.9|43787.9|43820.2|43800.2|43807.9|43787.9|5
1637336460000|2021-11-19 15:41:00|43804.7|43784.7|43807.2|43787.2|43807.2|43787.2|43800.2|43780.2|4
1637336470000|2021-11-19 15:41:10|43804.9|43784.9|43812.7|43792.7|43819.9|43799.9|43804.9|43784.9|22
1637336480000|2021-11-19 15:41:20|43815.2|43795.2|43815.2|43795.2|43822.7|43802.7|43815.2|43795.2|5
1637336490000|2021-11-19 15:41:30|43814.9|43794.9|43815.2|43795.2|43819.9|43799.9|43814.9|43794.9|12
1637336500000|2021-11-19 15:41:40|43812.4|43792.4|43817.7|43797.7|43817.7|43797.7|43812.4|43792.4|4
1637336510000|2021-11-19 15:41:50|43815.2|43795.2|43817.7|43797.7|43819.9|43799.9|43815.2|43795.2|10
1637336520000|2021-11-19 15:42:00|43820.2|43800.2|43820.2|43800.2|43822.4|43802.4|43820.2|43800.2|2
1637336530000|2021-11-19 15:42:10|43822.4|43802.4|43825.2|43805.2|43825.2|43805.2|43820.2|43800.2|13
1637336540000|2021-11-19 15:42:20|43822.9|43802.9|43825.2|43805.2|43825.2|43805.2|43822.9|43802.9|0
1637336550000|2021-11-19 15:42:30|43820.7|43800.7|43825.4|43805.4|43825.4|43805.4|43820.7|43800.7|5
1637336560000|2021-11-19 15:42:40|43825.2|43805.2|43820.4|43800.4|43825.2|43805.2|43820.4|43800.4|2
1637336570000|2021-11-19 15:42:50|43818.2|43798.2|43820.7|43800.7|43820.7|43800.7|43817.9|43797.9|15
1637336580000|2021-11-19 15:43:00|43823.2|43803.2|43822.9|43802.9|43835.7|43815.7|43822.7|43802.7|59
1637336590000|2021-11-19 15:43:10|43825.4|43805.4|43827.7|43807.7|43827.7|43807.7|43825.4|43805.4|2
1637336600000|2021-11-19 15:43:20|43830.4|43810.4|43835.2|43815.2|43835.4|43815.4|43830.4|43810.4|9
1637336610000|2021-11-19 15:43:30|43830.7|43810.7|43835.4|43815.4|43835.4|43815.4|43830.7|43810.7|2
1637336620000|2021-11-19 15:43:40|43832.9|43812.9|43830.7|43810.7|43835.4|43815.4|43830.7|43810.7|5
1637336630000|2021-11-19 15:43:50|43832.9|43812.9|43832.9|43812.9|43835.4|43815.4|43830.7|43810.7|6
1637336640000|2021-11-19 15:44:00|43830.7|43810.7|43830.7|43810.7|43830.7|43810.7|43825.9|43805.9|3
1637336650000|2021-11-19 15:44:10|43830.4|43810.4|43830.2|43810.2|43830.4|43810.4|43830.2|43810.2|0
1637336660000|2021-11-19 15:44:20|43830.4|43810.4|43833.2|43813.2|43833.2|43813.2|43830.4|43810.4|10
1637336670000|2021-11-19 15:44:30|43835.4|43815.4|43835.4|43815.4|43835.7|43815.7|43835.4|43815.4|3
1637336680000|2021-11-19 15:44:40|43835.7|43815.7|43835.7|43815.7|43835.7|43815.7|43835.4|43815.4|21
1637336690000|2021-11-19 15:44:50|43835.2|43815.2|43835.4|43815.4|43835.4|43815.4|43835.2|43815.2|9
1637336700000|2021-11-19 15:45:00|43835.7|43815.7|43820.4|43800.4|43835.7|43815.7|43820.4|43800.4|17
1637336710000|2021-11-19 15:45:10|43817.9|43797.9|43780.4|43760.4|43817.9|43797.9|43775.7|43755.7|30
1637336720000|2021-11-19 15:45:20|43780.7|43760.7|43782.7|43762.7|43785.4|43765.4|43780.7|43760.7|10
1637336730000|2021-11-19 15:45:30|43780.2|43760.2|43779.9|43759.9|43780.2|43760.2|43779.6|43759.6|10
1637336740000|2021-11-19 15:45:40|43780.2|43760.2|43780.2|43760.2|43780.2|43760.2|43777.4|43757.4|3
1637336750000|2021-11-19 15:45:50|43782.4|43762.4|43794.9|43774.9|43799.4|43779.4|43782.4|43762.4|8
1637336760000|2021-11-19 15:46:00|43797.1|43777.1|43797.1|43777.1|43800.2|43780.2|43785.4|43765.4|16
1637336770000|2021-11-19 15:46:10|43797.4|43777.4|43795.2|43775.2|43802.1|43782.1|43794.6|43774.6|2
1637336780000|2021-11-19 15:46:20|43794.9|43774.9|43794.9|43774.9|43799.6|43779.6|43794.9|43774.9|1
1637336790000|2021-11-19 15:46:30|43799.6|43779.6|43804.9|43784.9|43807.1|43787.1|43795.2|43775.2|7
1637336800000|2021-11-19 15:46:40|43807.1|43787.1|43819.9|43799.9|43819.9|43799.9|43807.1|43787.1|9
1637336810000|2021-11-19 15:46:50|43820.2|43800.2|43827.7|43807.7|43827.7|43807.7|43819.9|43799.9|31
1637336820000|2021-11-19 15:47:00|43827.4|43807.4|43825.2|43805.2|43827.4|43807.4|43822.7|43802.7|9
1637336830000|2021-11-19 15:47:10|43822.9|43802.9|43820.2|43800.2|43825.2|43805.2|43820.2|43800.2|13
1637336840000|2021-11-19 15:47:20|43817.9|43797.9|43817.9|43797.9|43820.2|43800.2|43815.4|43795.4|1
1637336850000|2021-11-19 15:47:30|43815.4|43795.4|43817.9|43797.9|43817.9|43797.9|43815.4|43795.4|2
1637336860000|2021-11-19 15:47:40|43820.4|43800.4|43807.9|43787.9|43820.4|43800.4|43807.9|43787.9|6
1637336870000|2021-11-19 15:47:50|43805.7|43785.7|43802.9|43782.9|43810.4|43790.4|43802.9|43782.9|5
1637336880000|2021-11-19 15:48:00|43800.7|43780.7|43785.2|43765.2|43800.7|43780.7|43782.4|43762.4|18
1637336890000|2021-11-19 15:48:10|43782.9|43762.9|43785.2|43765.2|43785.4|43765.4|43780.2|43760.2|4
1637336900000|2021-11-19 15:48:20|43785.4|43765.4|43780.4|43760.4|43790.2|43770.2|43777.9|43757.9|9
1637336910000|2021-11-19 15:48:30|43780.2|43760.2|43780.4|43760.4|43780.7|43760.7|43770.9|43750.9|8
1637336920000|2021-11-19 15:48:40|43780.2|43760.2|43780.2|43760.2|43780.7|43760.7|43780.2|43760.2|13
1637336930000|2021-11-19 15:48:50|43777.9|43757.9|43780.2|43760.2|43780.7|43760.7|43775.7|43755.7|4
1637336940000|2021-11-19 15:49:00|43775.7|43755.7|43795.4|43775.4|43795.4|43775.4|43775.7|43755.7|4
1637336950000|2021-11-19 15:49:10|43790.7|43770.7|43780.7|43760.7|43790.7|43770.7|43780.7|43760.7|6
1637336960000|2021-11-19 15:49:20|43780.4|43760.4|43775.9|43755.9|43780.7|43760.7|43775.9|43755.9|4
1637336970000|2021-11-19 15:49:30|43778.4|43758.4|43783.2|43763.2|43783.2|43763.2|43778.4|43758.4|3
1637336980000|2021-11-19 15:49:40|43775.7|43755.7|43770.7|43750.7|43775.7|43755.7|43770.7|43750.7|1
1637337000000|2021-11-19 15:50:00|43775.7|43755.7|43775.7|43755.7|43778.2|43758.2|43770.7|43750.7|17
1637337010000|2021-11-19 15:50:10|43780.4|43760.4|43780.7|43760.7|43780.7|43760.7|43778.2|43758.2|5
1637337020000|2021-11-19 15:50:20|43782.9|43762.9|43785.2|43765.2|43790.2|43770.2|43780.7|43760.7|21
1637337030000|2021-11-19 15:50:30|43785.4|43765.4|43782.9|43762.9|43785.4|43765.4|43782.9|43762.9|1
1637337040000|2021-11-19 15:50:40|43783.2|43763.2|43788.2|43768.2|43788.2|43768.2|43783.2|43763.2|11
1637337050000|2021-11-19 15:50:50|43785.7|43765.7|43785.7|43765.7|43785.7|43765.7|43783.4|43763.4|2
1637337060000|2021-11-19 15:51:00|43783.4|43763.4|43788.4|43768.4|43788.4|43768.4|43783.4|43763.4|2
1637337070000|2021-11-19 15:51:10|43785.7|43765.7|43790.7|43770.7|43790.7|43770.7|43785.7|43765.7|0
1637337080000|2021-11-19 15:51:20|43788.4|43768.4|43785.9|43765.9|43790.7|43770.7|43785.9|43765.9|3
1637337090000|2021-11-19 15:51:30|43783.7|43763.7|43788.4|43768.4|43790.7|43770.7|43783.7|43763.7|3
1637337100000|2021-11-19 15:51:40|43785.9|43765.9|43785.9|43765.9|43790.7|43770.7|43785.9|43765.9|8
1637337110000|2021-11-19 15:51:50|43790.7|43770.7|43800.7|43780.7|43800.7|43780.7|43786.2|43766.2|4
1637337120000|2021-11-19 15:52:00|43798.2|43778.2|43788.4|43768.4|43798.2|43778.2|43788.4|43768.4|12
1637337130000|2021-11-19 15:52:10|43790.7|43770.7|43786.2|43766.2|43790.7|43770.7|43783.4|43763.4|3
1637337140000|2021-11-19 15:52:20|43790.7|43770.7|43797.9|43777.9|43797.9|43777.9|43790.7|43770.7|15
1637337150000|2021-11-19 15:52:30|43795.7|43775.7|43781.2|43761.2|43795.7|43775.7|43781.2|43761.2|10
1637337160000|2021-11-19 15:52:40|43778.7|43758.7|43773.4|43753.4|43778.7|43758.7|43773.4|43753.4|1
1637337170000|2021-11-19 15:52:50|43775.7|43755.7|43776.4|43756.4|43776.4|43756.4|43773.4|43753.4|5
1637337180000|2021-11-19 15:53:00|43776.7|43756.7|43783.2|43763.2|43783.2|43763.2|43776.2|43756.2|17
1637337190000|2021-11-19 15:53:10|43780.7|43760.7|43778.2|43758.2|43783.2|43763.2|43778.2|43758.2|1
1637337200000|2021-11-19 15:53:20|43780.7|43760.7|43787.9|43767.9|43787.9|43767.9|43780.7|43760.7|3
1637337210000|2021-11-19 15:53:30|43785.7|43765.7|43780.7|43760.7|43790.2|43770.2|43780.7|43760.7|4
1637337220000|2021-11-19 15:53:40|43780.4|43760.4|43775.2|43755.2|43780.4|43760.4|43775.2|43755.2|10
1637337230000|2021-11-19 15:53:50|43775.1|43755.1|43777.9|43757.9|43779.9|43759.9|43775.1|43755.1|4
1637337240000|2021-11-19 15:54:00|43775.4|43755.4|43760.7|43740.7|43775.4|43755.4|43758.2|43738.2|23
1637337250000|2021-11-19 15:54:10|43758.4|43738.4|43762.9|43742.9|43762.9|43742.9|43755.7|43735.7|5
1637337260000|2021-11-19 15:54:20|43765.4|43745.4|43765.7|43745.7|43770.1|43750.1|43765.4|43745.4|2
1637337270000|2021-11-19 15:54:30|43767.9|43747.9|43770.9|43750.9|43770.9|43750.9|43767.9|43747.9|3
1637337280000|2021-11-19 15:54:40|43777.6|43757.6|43780.4|43760.4|43780.4|43760.4|43775.4|43755.4|13
1637337290000|2021-11-19 15:54:50|43782.6|43762.6|43795.9|43775.9|43797.9|43777.9|43782.6|43762.6|9
1637337300000|2021-11-19 15:55:00|43798.2|43778.2|43810.7|43790.7|43810.7|43790.7|43798.2|43778.2|11
1637337310000|2021-11-19 15:55:10|43810.4|43790.4|43810.7|43790.7|43810.7|43790.7|43810.4|43790.4|3
1637337320000|2021-11-19 15:55:20|43812.9|43792.9|43812.9|43792.9|43815.4|43795.4|43812.9|43792.9|3
1637337330000|2021-11-19 15:55:30|43815.4|43795.4|43820.7|43800.7|43820.7|43800.7|43815.4|43795.4|18
1637337340000|2021-11-19 15:55:40|43818.4|43798.4|43815.7|43795.7|43820.7|43800.7|43813.4|43793.4|5
1637337350000|2021-11-19 15:55:50|43813.7|43793.7|43820.7|43800.7|43820.7|43800.7|43813.7|43793.7|1
1637337360000|2021-11-19 15:56:00|43820.9|43800.9|43825.9|43805.9|43825.9|43805.9|43820.9|43800.9|5
1637337370000|2021-11-19 15:56:10|43828.2|43808.2|43826.2|43806.2|43828.7|43808.7|43823.7|43803.7|8
1637337380000|2021-11-19 15:56:20|43823.7|43803.7|43823.7|43803.7|43826.2|43806.2|43823.7|43803.7|8
1637337390000|2021-11-19 15:56:30|43818.7|43798.7|43813.7|43793.7|43818.7|43798.7|43813.7|43793.7|4
1637337400000|2021-11-19 15:56:40|43818.7|43798.7|43823.4|43803.4|43823.4|43803.4|43818.7|43798.7|6
1637337410000|2021-11-19 15:56:50|43825.9|43805.9|43823.4|43803.4|43825.9|43805.9|43821.2|43801.2|9
1637337420000|2021-11-19 15:57:00|43821.2|43801.2|43813.7|43793.7|43823.4|43803.4|43813.7|43793.7|10
1637337430000|2021-11-19 15:57:10|43815.9|43795.9|43815.7|43795.7|43815.9|43795.9|43815.7|43795.7|0
1637337440000|2021-11-19 15:57:20|43816.2|43796.2|43816.2|43796.2|43816.2|43796.2|43816.2|43796.2|1
1637337450000|2021-11-19 15:57:30|43818.4|43798.4|43820.9|43800.9|43820.9|43800.9|43818.4|43798.4|12
1637337460000|2021-11-19 15:57:40|43818.7|43798.7|43821.2|43801.2|43826.2|43806.2|43818.7|43798.7|2
1637337470000|2021-11-19 15:57:50|||||||||1
1637337480000|2021-11-19 15:58:00|43820.9|43800.9|43815.9|43795.9|43820.9|43800.9|43811.4|43791.4|5
1637337490000|2021-11-19 15:58:10|43816.2|43796.2|43811.2|43791.2|43816.2|43796.2|43811.2|43791.2|0
1637337500000|2021-11-19 15:58:20|43813.4|43793.4|43811.2|43791.2|43815.7|43795.7|43811.2|43791.2|10
1637337510000|2021-11-19 15:58:30|43813.4|43793.4|43815.7|43795.7|43815.7|43795.7|43813.4|43793.4|0
1637337520000|2021-11-19 15:58:40|43813.4|43793.4|43788.7|43768.7|43813.4|43793.4|43788.7|43768.7|6
1637337530000|2021-11-19 15:58:50|43786.4|43766.4|43785.9|43765.9|43786.4|43766.4|43783.7|43763.7|6
1637337540000|2021-11-19 15:59:00|43786.2|43766.2|43786.2|43766.2|43786.2|43766.2|43783.7|43763.7|1
1637337550000|2021-11-19 15:59:10|43788.4|43768.4|43790.9|43770.9|43790.9|43770.9|43788.4|43768.4|10
1637337560000|2021-11-19 15:59:20|43795.7|43775.7|43805.7|43785.7|43805.7|43785.7|43795.7|43775.7|5
1637337570000|2021-11-19 15:59:30|43807.9|43787.9|43808.2|43788.2|43808.2|43788.2|43805.7|43785.7|0
1637337580000|2021-11-19 15:59:40|43810.4|43790.4|43803.7|43783.7|43810.7|43790.7|43801.2|43781.2|7
1637337590000|2021-11-19 15:59:50|43801.2|43781.2|43811.2|43791.2|43813.4|43793.4|43801.2|43781.2|19
1637337600000|2021-11-19 16:00:00|43808.7|43788.7|43811.4|43791.4|43811.4|43791.4|43805.7|43785.7|7
1637337610000|2021-11-19 16:00:10|43813.7|43793.7|43820.7|43800.7|43820.7|43800.7|43813.4|43793.4|2
1637337620000|2021-11-19 16:00:20|43816.2|43796.2|43813.7|43793.7|43816.2|43796.2|43813.7|43793.7|7
1637337630000|2021-11-19 16:00:30|43808.4|43788.4|43806.2|43786.2|43810.9|43790.9|43806.2|43786.2|10
1637337640000|2021-11-19 16:00:40|43805.7|43785.7|43803.4|43783.4|43805.9|43785.9|43803.4|43783.4|1
1637337650000|2021-11-19 16:00:50|43805.9|43785.9|43805.9|43785.9|43805.9|43785.9|43805.9|43785.9|0
1637337660000|2021-11-19 16:01:00|43803.7|43783.7|43803.4|43783.4|43805.9|43785.9|43803.4|43783.4|3
1637337670000|2021-11-19 16:01:10|43800.9|43780.9|43805.7|43785.7|43806.2|43786.2|43800.9|43780.9|5
1637337680000|2021-11-19 16:01:20|43805.9|43785.9|43808.4|43788.4|43808.4|43788.4|43805.9|43785.9|1
1637337690000|2021-11-19 16:01:30|43810.7|43790.7|43801.2|43781.2|43810.7|43790.7|43801.2|43781.2|18
1637337720000|2021-11-19 16:02:00|43798.4|43778.4|43800.7|43780.7|43800.7|43780.7|43798.4|43778.4|5
1637337730000|2021-11-19 16:02:10|43800.9|43780.9|43805.7|43785.7|43805.7|43785.7|43800.9|43780.9|20
1637337740000|2021-11-19 16:02:20|43805.9|43785.9|43813.4|43793.4|43813.4|43793.4|43805.7|43785.7|4
1637337750000|2021-11-19 16:02:30|43815.7|43795.7|43828.7|43808.7|43828.7|43808.7|43815.7|43795.7|11
1637337760000|2021-11-19 16:02:40|43830.9|43810.9|43831.2|43811.2|43833.7|43813.7|43830.9|43810.9|8
1637337770000|2021-11-19 16:02:50|43831.4|43811.4|43833.7|43813.7|43833.7|43813.7|43831.4|43811.4|17
1637337780000|2021-11-19 16:03:00|43831.2|43811.2|43828.4|43808.4|43833.7|43813.7|43828.4|43808.4|15
1637337790000|2021-11-19 16:03:10|43830.6|43810.6|43830.9|43810.9|43830.9|43810.9|43826.2|43806.2|2
1637337800000|2021-11-19 16:03:20|43828.7|43808.7|43828.7|43808.7|43830.9|43810.9|43826.2|43806.2|4
1637337810000|2021-11-19 16:03:30|43831.2|43811.2|43831.2|43811.2|43831.4|43811.4|43831.2|43811.2|7
1637337820000|2021-11-19 16:03:40|43833.7|43813.7|43833.9|43813.9|43836.2|43816.2|43831.4|43811.4|15
1637337830000|2021-11-19 16:03:50|43836.2|43816.2|43836.7|43816.7|43838.9|43818.9|43833.7|43813.7|7
1637337840000|2021-11-19 16:04:00|43836.4|43816.4|43836.2|43816.2|43836.4|43816.4|43836.2|43816.2|3
1637337850000|2021-11-19 16:04:10|43836.4|43816.4|43836.4|43816.4|43838.9|43818.9|43836.4|43816.4|10
1637337860000|2021-11-19 16:04:20|43836.7|43816.7|43836.4|43816.4|43836.7|43816.7|43836.4|43816.4|5
1637337870000|2021-11-19 16:04:30|43836.7|43816.7|43833.9|43813.9|43836.7|43816.7|43833.9|43813.9|6
1637337880000|2021-11-19 16:04:40|43834.2|43814.2|43833.9|43813.9|43834.2|43814.2|43833.9|43813.9|1
1637337890000|2021-11-19 16:04:50|43836.4|43816.4|43836.4|43816.4|43836.4|43816.4|43833.9|43813.9|0
1637337900000|2021-11-19 16:05:00|43836.2|43816.2|43836.4|43816.4|43836.4|43816.4|43833.9|43813.9|0
1637337910000|2021-11-19 16:05:10|43833.9|43813.9|43833.9|43813.9|43836.2|43816.2|43833.9|43813.9|9
1637337920000|2021-11-19 16:05:20|43833.7|43813.7|43833.7|43813.7|43833.7|43813.7|43833.7|43813.7|7
1637337930000|2021-11-19 16:05:30|43831.2|43811.2|43831.2|43811.2|43833.4|43813.4|43831.2|43811.2|3
1637337940000|2021-11-19 16:05:40|||||||||7
1637337950000|2021-11-19 16:05:50|43831.4|43811.4|43833.4|43813.4|43833.4|43813.4|43831.2|43811.2|0
1637337960000|2021-11-19 16:06:00|43833.7|43813.7|43826.4|43806.4|43833.7|43813.7|43826.4|43806.4|12
1637337970000|2021-11-19 16:06:10|43821.4|43801.4|43821.4|43801.4|43821.4|43801.4|43821.4|43801.4|3
1637337980000|2021-11-19 16:06:20|43823.7|43803.7|43821.4|43801.4|43826.2|43806.2|43821.4|43801.4|3
1637337990000|2021-11-19 16:06:30|43821.7|43801.7|43821.4|43801.4|43821.7|43801.7|43821.4|43801.4|0
1637338000000|2021-11-19 16:06:40|43821.7|43801.7|43823.9|43803.9|43823.9|43803.9|43821.7|43801.7|7
1637338010000|2021-11-19 16:06:50|43818.9|43798.9|43821.7|43801.7|43821.7|43801.7|43818.9|43798.9|4
1637338020000|2021-11-19 16:07:00|43823.9|43803.9|43821.2|43801.2|43823.9|43803.9|43818.9|43798.9|3
1637338030000|2021-11-19 16:07:10|43818.9|43798.9|43823.9|43803.9|43823.9|43803.9|43818.9|43798.9|3
1637338040000|2021-11-19 16:07:20|43824.2|43804.2|43826.2|43806.2|43826.4|43806.4|43824.2|43804.2|12
1637338050000|2021-11-19 16:07:30|43823.9|43803.9|43821.2|43801.2|43823.9|43803.9|43816.7|43796.7|4
1637338060000|2021-11-19 16:07:40|43816.7|43796.7|43821.2|43801.2|43823.4|43803.4|43816.7|43796.7|17
1637338070000|2021-11-19 16:07:50|43821.4|43801.4|43818.9|43798.9|43823.7|43803.7|43818.9|43798.9|0
1637338080000|2021-11-19 16:08:00|43818.7|43798.7|43813.9|43793.9|43818.7|43798.7|43813.7|43793.7|17
1637338090000|2021-11-19 16:08:10|43816.2|43796.2|43813.9|43793.9|43816.2|43796.2|43813.9|43793.9|7
1637338100000|2021-11-19 16:08:20|43813.7|43793.7|43813.7|43793.7|43814.2|43794.2|43811.4|43791.4|5
1637338110000|2021-11-19 16:08:30|43811.4|43791.4|43813.7|43793.7|43813.7|43793.7|43811.4|43791.4|19
1637338120000|2021-11-19 16:08:40|43811.2|43791.2|43811.2|43791.2|43811.2|43791.2|43811.2|43791.2|2
1637338130000|2021-11-19 16:08:50|43810.9|43790.9|43806.2|43786.2|43811.2|43791.2|43806.2|43786.2|6
1637338140000|2021-11-19 16:09:00|43808.4|43788.4|43816.2|43796.2|43818.4|43798.4|43806.2|43786.2|9
1637338150000|2021-11-19 16:09:10|43818.4|43798.4|43816.2|43796.2|43818.4|43798.4|43815.6|43795.6|7
1637338160000|2021-11-19 16:09:20|43816.4|43796.4|43816.4|43796.4|43816.4|43796.4|43816.4|43796.4|5
1637338170000|2021-11-19 16:09:30|43816.2|43796.2|43816.4|43796.4|43816.4|43796.4|43816.2|43796.2|11
1637338190000|2021-11-19 16:09:50|43818.9|43798.9|43826.2|43806.2|43826.2|43806.2|43818.9|43798.9|11
1637338200000|2021-11-19 16:10:00|43825.9|43805.9|43826.2|43806.2|43826.2|43806.2|43823.4|43803.4|8
1637338210000|2021-11-19 16:10:10|43825.9|43805.9|43833.4|43813.4|43833.4|43813.4|43825.9|43805.9|10
1637338220000|2021-11-19 16:10:20|43835.6|43815.6|43838.4|43818.4|43838.4|43818.4|43833.7|43813.7|10
1637338230000|2021-11-19 16:10:30|43836.2|43816.2|43836.2|43816.2|43836.2|43816.2|43836.2|43816.2|4
1637338240000|2021-11-19 16:10:40|43835.9|43815.9|43840.9|43820.9|43840.9|43820.9|43835.9|43815.9|3
1637338250000|2021-11-19 16:10:50|43843.1|43823.1|43843.4|43823.4|43843.4|43823.4|43843.1|43823.1|15
1637338260000|2021-11-19 16:11:00|43843.7|43823.7|43856.7|43836.7|43861.4|43841.4|43843.7|43823.7|39
1637338270000|2021-11-19 16:11:10|43856.4|43836.4|43853.9|43833.9|43856.4|43836.4|43851.7|43831.7|5
1637338280000|2021-11-19 16:11:20|43851.7|43831.7|43851.7|43831.7|43856.4|43836.4|43851.7|43831.7|4
1637338290000|2021-11-19 16:11:30|43856.1|43836.1|43856.4|43836.4|43856.4|43836.4|43856.1|43836.1|4
1637338300000|2021-11-19 16:11:40|43856.1|43836.1|43853.9|43833.9|43856.1|43836.1|43851.1|43831.1|6
1637338310000|2021-11-19 16:11:50|43854.2|43834.2|43851.7|43831.7|43856.4|43836.4|43851.7|43831.7|5
1637338320000|2021-11-19 16:12:00|43851.4|43831.4|43851.4|43831.4|43853.9|43833.9|43849.2|43829.2|9
1637338330000|2021-11-19 16:12:10|43851.7|43831.7|43848.9|43828.9|43853.9|43833.9|43848.9|43828.9|4
1637338340000|2021-11-19 16:12:20|43848.6|43828.6|43851.4|43831.4|43853.6|43833.6|43846.4|43826.4|18
1637338350000|2021-11-19 16:12:30|43851.7|43831.7|43851.7|43831.7|43851.7|43831.7|43851.7|43831.7|0
1637338360000|2021-11-19 16:12:40|43851.9|43831.9|43856.4|43836.4|43856.4|43836.4|43851.9|43831.9|14
1637338370000|2021-11-19 16:12:50|43858.6|43838.6|43853.6|43833.6|43858.6|43838.6|43853.6|43833.6|12
1637338380000|2021-11-19 16:13:00|43853.4|43833.4|43851.1|43831.1|43853.4|43833.4|43851.1|43831.1|1
1637338390000|2021-11-19 16:13:10|43853.6|43833.6|43853.6|43833.6|43853.6|43833.6|43853.6|43833.6|3
1637338400000|2021-11-19 16:13:20|43853.9|43833.9|43853.9|43833.9|43853.9|43833.9|43853.9|43833.9|5
1637338410000|2021-11-19 16:13:30|||||||||3
1637338420000|2021-11-19 16:13:40|43851.7|43831.7|43853.9|43833.9|43853.9|43833.9|43851.7|43831.7|4
1637338430000|2021-11-19 16:13:50|43851.4|43831.4|43856.1|43836.1|43861.4|43841.4|43851.4|43831.4|13
1637338440000|2021-11-19 16:14:00|43855.9|43835.9|43850.9|43830.9|43855.9|43835.9|43850.9|43830.9|17
1637338450000|2021-11-19 16:14:10|43843.9|43823.9|43843.9|43823.9|43843.9|43823.9|43843.9|43823.9|2
1637338460000|2021-11-19 16:14:20|||||||||2
1637338470000|2021-11-19 16:14:30|43846.1|43826.1|43851.1|43831.1|43851.1|43831.1|43846.1|43826.1|4
1637338480000|2021-11-19 16:14:40|43853.6|43833.6|43851.4|43831.4|43856.1|43836.1|43851.1|43831.1|9
1637338490000|2021-11-19 16:14:50|43848.9|43828.9|43841.7|43821.7|43848.9|43828.9|43841.7|43821.7|3
1637338500000|2021-11-19 16:15:00|43843.6|43823.6|43826.1|43806.1|43843.6|43823.6|43826.1|43806.1|13
1637338510000|2021-11-19 16:15:10|43826.4|43806.4|43826.4|43806.4|43828.6|43808.6|43826.1|43806.1|9
1637338520000|2021-11-19 16:15:20|||||||||11
1637338530000|2021-11-19 16:15:30|43828.9|43808.9|43833.6|43813.6|43833.6|43813.6|43828.9|43808.9|4
1637338540000|2021-11-19 16:15:40|43831.1|43811.1|43828.6|43808.6|43831.1|43811.1|43828.6|43808.6|2
1637338560000|2021-11-19 16:16:00|43826.4|43806.4|43823.4|43803.4|43828.6|43808.6|43823.4|43803.4|12
1637338570000|2021-11-19 16:16:10|43823.6|43803.6|43833.9|43813.9|43836.1|43816.1|43821.4|43801.4|15
1637338580000|2021-11-19 16:16:20|43829.2|43809.2|43828.9|43808.9|43833.9|43813.9|43828.9|43808.9|4
1637338590000|2021-11-19 16:16:30|43824.2|43804.2|43823.9|43803.9|43824.2|43804.2|43823.9|43803.9|28
1637338600000|2021-11-19 16:16:40|43824.2|43804.2|43823.9|43803.9|43826.4|43806.4|43823.9|43803.9|0
1637338610000|2021-11-19 16:16:50|43826.1|43806.1|43826.1|43806.1|43826.1|43806.1|43826.1|43806.1|2
1637338620000|2021-11-19 16:17:00|43826.4|43806.4|43823.9|43803.9|43826.4|43806.4|43823.9|43803.9|20
1637338630000|2021-11-19 16:17:10|43826.1|43806.1|43823.9|43803.9|43828.6|43808.6|43823.9|43803.9|2
1637338640000|2021-11-19 16:17:20|43823.6|43803.6|43823.6|43803.6|43823.6|43803.6|43823.6|43803.6|5
1637338650000|2021-11-19 16:17:30|43823.9|43803.9|43818.9|43798.9|43823.9|43803.9|43818.9|43798.9|3
1637338660000|2021-11-19 16:17:40|43821.1|43801.1|43823.6|43803.6|43823.6|43803.6|43821.1|43801.1|3
1637338670000|2021-11-19 16:17:50|43823.9|43803.9|43836.1|43816.1|43836.1|43816.1|43823.6|43803.6|25
1637338680000|2021-11-19 16:18:00|43836.4|43816.4|43838.6|43818.6|43838.6|43818.6|43831.7|43811.7|1
1637338690000|2021-11-19 16:18:10|43838.9|43818.9|43838.9|43818.9|43838.9|43818.9|43838.6|43818.6|1
1637338700000|2021-11-19 16:18:20|||||||||2
1637338710000|2021-11-19 16:18:30|43841.1|43821.1|43843.9|43823.9|43844.2|43824.2|43838.9|43818.9|22
1637338720000|2021-11-19 16:18:40|43846.1|43826.1|43841.7|43821.7|43846.1|43826.1|43841.7|43821.7|8
1637338730000|2021-11-19 16:18:50|43839.2|43819.2|43841.1|43821.1|43843.6|43823.6|43838.9|43818.9|1
1637338740000|2021-11-19 16:19:00|43841.4|43821.4|43836.4|43816.4|43843.6|43823.6|43836.4|43816.4|6
1637338750000|2021-11-19 16:19:10|43836.1|43816.1|43843.4|43823.4|43843.4|43823.4|43836.1|43816.1|14
1637338760000|2021-11-19 16:19:20|43841.1|43821.1|43843.6|43823.6|43843.6|43823.6|43841.1|43821.1|0
1637338770000|2021-11-19 16:19:30|43841.4|43821.4|43843.6|43823.6|43845.9|43825.9|43841.4|43821.4|1
1637338780000|2021-11-19 16:19:40|43841.4|43821.4|43841.6|43821.6|43843.9|43823.9|43841.4|43821.4|1
1637338790000|2021-11-19 16:19:50|43843.9|43823.9|43846.4|43826.4|43846.4|43826.4|43843.9|43823.9|0
1637338800000|2021-11-19 16:20:00|43851.1|43831.1|43856.6|43836.6|43858.6|43838.6|43851.1|43831.1|12
1637338810000|2021-11-19 16:20:10|43858.9|43838.9|43856.1|43836.1|43859.1|43839.1|43851.6|43831.6|4
1637338820000|2021-11-19 16:20:20|43853.9|43833.9|43861.4|43841.4|43861.4|43841.4|43853.9|43833.9|2
1637338830000|2021-11-19 16:20:30|43861.1|43841.1|43861.4|43841.4|43861.4|43841.4|43858.9|43838.9|5
1637338840000|2021-11-19 16:20:40|43858.9|43838.9|43856.6|43836.6|43861.1|43841.1|43856.6|43836.6|2
1637338850000|2021-11-19 16:20:50|43856.9|43836.9|43859.1|43839.1|43859.1|43839.1|43856.9|43836.9|11
1637338860000|2021-11-19 16:21:00|43856.6|43836.6|43851.9|43831.9|43856.6|43836.6|43851.9|43831.9|18
1637338870000|2021-11-19 16:21:10|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|43851.9|43831.9|2
1637338880000|2021-11-19 16:21:20|43851.6|43831.6|43846.9|43826.9|43851.6|43831.6|43846.9|43826.9|11
1637338890000|2021-11-19 16:21:30|43844.7|43824.7|43849.1|43829.1|43849.4|43829.4|43844.7|43824.7|12
1637338900000|2021-11-19 16:21:40|43846.9|43826.9|43846.9|43826.9|43846.9|43826.9|43846.9|43826.9|3
1637338910000|2021-11-19 16:21:50|43847.2|43827.2|43854.7|43834.7|43854.7|43834.7|43847.2|43827.2|11
1637338920000|2021-11-19 16:22:00|43854.1|43834.1|43847.2|43827.2|43854.1|43834.1|43847.2|43827.2|6
1637338930000|2021-11-19 16:22:10|43846.9|43826.9|43847.2|43827.2|43847.2|43827.2|43846.9|43826.9|0
1637338940000|2021-11-19 16:22:20|43846.9|43826.9|43844.7|43824.7|43846.9|43826.9|43844.7|43824.7|19
1637338950000|2021-11-19 16:22:30|43846.9|43826.9|43854.4|43834.4|43854.4|43834.4|43846.6|43826.6|2
1637338960000|2021-11-19 16:22:40|43854.7|43834.7|43851.9|43831.9|43854.7|43834.7|43851.9|43831.9|2
1637338970000|2021-11-19 16:22:50|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|1
1637338980000|2021-11-19 16:23:00|43849.1|43829.1|43846.6|43826.6|43849.1|43829.1|43842.2|43822.2|7
1637338990000|2021-11-19 16:23:10|43848.9|43828.9|43851.6|43831.6|43851.6|43831.6|43848.9|43828.9|8
1637339000000|2021-11-19 16:23:20|43854.1|43834.1|43856.6|43836.6|43856.6|43836.6|43854.1|43834.1|2
1637339010000|2021-11-19 16:23:30|43864.1|43844.1|43866.9|43846.9|43869.1|43849.1|43864.1|43844.1|27
1637339020000|2021-11-19 16:23:40|43869.1|43849.1|43869.1|43849.1|43869.1|43849.1|43866.6|43846.6|13
1637339030000|2021-11-19 16:23:50|||||||||1
1637339040000|2021-11-19 16:24:00|43871.9|43851.9|43871.6|43851.6|43871.9|43851.9|43871.4|43851.4|71
1637339050000|2021-11-19 16:24:10|43868.9|43848.9|43868.9|43848.9|43871.4|43851.4|43868.9|43848.9|13
1637339060000|2021-11-19 16:24:20|43869.1|43849.1|43868.9|43848.9|43871.6|43851.6|43868.9|43848.9|1
1637339070000|2021-11-19 16:24:30|43866.6|43846.6|43868.9|43848.9|43868.9|43848.9|43866.6|43846.6|0
1637339080000|2021-11-19 16:24:40|43866.6|43846.6|43864.1|43844.1|43866.6|43846.6|43863.9|43843.9|6
1637339090000|2021-11-19 16:24:50|43861.6|43841.6|43869.4|43849.4|43869.4|43849.4|43861.6|43841.6|6
1637339100000|2021-11-19 16:25:00|43869.1|43849.1|43866.6|43846.6|43871.1|43851.1|43866.6|43846.6|1
1637339110000|2021-11-19 16:25:10|43866.4|43846.4|43859.1|43839.1|43866.4|43846.4|43859.1|43839.1|9
1637339120000|2021-11-19 16:25:20|43856.9|43836.9|43856.6|43836.6|43859.4|43839.4|43856.6|43836.6|38
1637339130000|2021-11-19 16:25:30|43856.4|43836.4|43856.6|43836.6|43856.6|43836.6|43856.4|43836.4|2
1637339140000|2021-11-19 16:25:40|43856.9|43836.9|43861.4|43841.4|43861.4|43841.4|43856.9|43836.9|2
1637339160000|2021-11-19 16:26:00|43856.6|43836.6|43868.9|43848.9|43868.9|43848.9|43856.6|43836.6|14
1637339170000|2021-11-19 16:26:10|43866.6|43846.6|43866.6|43846.6|43866.6|43846.6|43866.6|43846.6|1
1637339180000|2021-11-19 16:26:20|43868.9|43848.9|43868.9|43848.9|43868.9|43848.9|43866.6|43846.6|1
1637339190000|2021-11-19 16:26:30|43871.4|43851.4|43878.9|43858.9|43881.1|43861.1|43871.4|43851.4|11
1637339200000|2021-11-19 16:26:40|43879.1|43859.1|43881.6|43861.6|43886.1|43866.1|43879.1|43859.1|15
1637339210000|2021-11-19 16:26:50|43883.9|43863.9|43883.6|43863.6|43884.1|43864.1|43881.4|43861.4|2
1637339220000|2021-11-19 16:27:00|43881.4|43861.4|43879.1|43859.1|43881.4|43861.4|43879.1|43859.1|3
1637339230000|2021-11-19 16:27:10|43881.6|43861.6|43881.4|43861.4|43881.6|43861.6|43881.4|43861.4|6
1637339240000|2021-11-19 16:27:20|43879.1|43859.1|43878.9|43858.9|43881.4|43861.4|43878.9|43858.9|1
1637339250000|2021-11-19 16:27:30|43881.4|43861.4|43881.6|43861.6|43881.6|43861.6|43881.4|43861.4|9
1637339260000|2021-11-19 16:27:40|43883.9|43863.9|43886.4|43866.4|43886.4|43866.4|43881.4|43861.4|12
1637339270000|2021-11-19 16:27:50|43884.1|43864.1|43884.1|43864.1|43884.1|43864.1|43884.1|43864.1|1
1637339280000|2021-11-19 16:28:00|43886.4|43866.4|43888.9|43868.9|43888.9|43868.9|43884.1|43864.1|5
1637339290000|2021-11-19 16:28:10|43889.1|43869.1|43903.9|43883.9|43903.9|43883.9|43889.1|43869.1|56
1637339300000|2021-11-19 16:28:20|43904.1|43884.1|43903.6|43883.6|43904.1|43884.1|43901.4|43881.4|54
1637339310000|2021-11-19 16:28:30|43901.4|43881.4|43903.4|43883.4|43906.4|43886.4|43901.4|43881.4|11
1637339320000|2021-11-19 16:28:40|43903.6|43883.6|43903.4|43883.4|43903.6|43883.6|43903.4|43883.4|13
1637339330000|2021-11-19 16:28:50|43903.6|43883.6|43903.6|43883.6|43903.6|43883.6|43903.4|43883.4|3
1637339340000|2021-11-19 16:29:00|43903.4|43883.4|43903.6|43883.6|43903.6|43883.6|43903.1|43883.1|6
1637339350000|2021-11-19 16:29:10|43901.4|43881.4|43901.4|43881.4|43903.9|43883.9|43901.4|43881.4|3
1637339360000|2021-11-19 16:29:20|43903.9|43883.9|43904.1|43884.1|43904.1|43884.1|43903.9|43883.9|2
1637339370000|2021-11-19 16:29:30|43911.6|43891.6|43913.9|43893.9|43916.4|43896.4|43911.4|43891.4|15
1637339380000|2021-11-19 16:29:40|43914.1|43894.1|43918.6|43898.6|43921.4|43901.4|43913.9|43893.9|21
1637339390000|2021-11-19 16:29:50|43916.4|43896.4|43916.1|43896.1|43916.4|43896.4|43913.9|43893.9|11
1637339400000|2021-11-19 16:30:00|43913.9|43893.9|43911.4|43891.4|43913.9|43893.9|43911.4|43891.4|20
1637339410000|2021-11-19 16:30:10|43911.1|43891.1|43908.6|43888.6|43911.4|43891.4|43908.6|43888.6|2
1637339420000|2021-11-19 16:30:20|43908.9|43888.9|43906.1|43886.1|43909.1|43889.1|43903.9|43883.9|16
1637339430000|2021-11-19 16:30:30|43906.4|43886.4|43899.1|43879.1|43906.4|43886.4|43896.9|43876.9|5
1637339440000|2021-11-19 16:30:40|43896.9|43876.9|43891.4|43871.4|43896.9|43876.9|43889.1|43869.1|15
1637339450000|2021-11-19 16:30:50|43889.1|43869.1|43891.4|43871.4|43894.1|43874.1|43889.1|43869.1|4
1637339460000|2021-11-19 16:31:00|43889.1|43869.1|43886.4|43866.4|43891.4|43871.4|43884.1|43864.1|23
1637339470000|2021-11-19 16:31:10|43886.6|43866.6|43886.4|43866.4|43886.6|43866.6|43886.4|43866.4|1
1637339480000|2021-11-19 16:31:20|43886.6|43866.6|43879.4|43859.4|43886.9|43866.9|43877.1|43857.1|17
1637339490000|2021-11-19 16:31:30|43883.9|43863.9|43879.1|43859.1|43883.9|43863.9|43879.1|43859.1|1
1637339500000|2021-11-19 16:31:40|43881.4|43861.4|43884.1|43864.1|43884.1|43864.1|43879.1|43859.1|12
1637339510000|2021-11-19 16:31:50|43884.4|43864.4|43884.1|43864.1|43886.9|43866.9|43884.1|43864.1|2
1637339520000|2021-11-19 16:32:00|43881.9|43861.9|43879.4|43859.4|43881.9|43861.9|43879.1|43859.1|7
1637339530000|2021-11-19 16:32:10|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|43879.4|43859.4|5
1637339540000|2021-11-19 16:32:20|43879.4|43859.4|43879.1|43859.1|43879.4|43859.4|43879.1|43859.1|11
1637339550000|2021-11-19 16:32:30|43876.9|43856.9|43761.7|43741.7|43876.9|43856.9|43717.2|43697.2|51
1637339560000|2021-11-19 16:32:40|43769.4|43749.4|43781.4|43761.4|43789.2|43769.2|43769.4|43749.4|41
1637339570000|2021-11-19 16:32:50|43793.7|43773.7|43773.4|43753.4|43793.7|43773.7|43773.4|43753.4|21
1637339580000|2021-11-19 16:33:00|43773.7|43753.7|43785.4|43765.4|43787.4|43767.4|43773.4|43753.4|35
1637339590000|2021-11-19 16:33:10|43785.7|43765.7|43795.7|43775.7|43808.7|43788.7|43785.7|43765.7|12
1637339600000|2021-11-19 16:33:20|43795.9|43775.9|43790.9|43770.9|43795.9|43775.9|43788.7|43768.7|17
1637339610000|2021-11-19 16:33:30|43793.2|43773.2|43785.9|43765.9|43793.2|43773.2|43785.9|43765.9|15
1637339620000|2021-11-19 16:33:40|43786.2|43766.2|43775.4|43755.4|43786.2|43766.2|43775.4|43755.4|12
1637339630000|2021-11-19 16:33:50|43780.9|43760.9|43783.2|43763.2|43783.2|43763.2|43780.9|43760.9|4
1637339640000|2021-11-19 16:34:00|43785.7|43765.7|43795.9|43775.9|43795.9|43775.9|43785.7|43765.7|11
1637339650000|2021-11-19 16:34:10|43798.2|43778.2|43800.4|43780.4|43800.4|43780.4|43798.2|43778.2|6
1637339660000|2021-11-19 16:34:20|43798.2|43778.2|43800.4|43780.4|43800.4|43780.4|43798.2|43778.2|0
1637339670000|2021-11-19 16:34:30|43807.6|43787.6|43809.9|43789.9|43809.9|43789.9|43807.6|43787.6|3
1637339680000|2021-11-19 16:34:40|43810.1|43790.1|43812.6|43792.6|43812.6|43792.6|43810.1|43790.1|5
1637339690000|2021-11-19 16:34:50|43812.9|43792.9|43810.4|43790.4|43812.9|43792.9|43807.9|43787.9|9
1637339700000|2021-11-19 16:35:00|43812.6|43792.6|43812.9|43792.9|43812.9|43792.9|43812.6|43792.6|9
1637339710000|2021-11-19 16:35:10|43813.2|43793.2|43812.6|43792.6|43817.6|43797.6|43812.6|43792.6|9
1637339720000|2021-11-19 16:35:20|43810.1|43790.1|43804.9|43784.9|43810.1|43790.1|43802.6|43782.6|8
1637339730000|2021-11-19 16:35:30|43802.6|43782.6|43802.6|43782.6|43802.6|43782.6|43802.6|43782.6|0
1637339740000|2021-11-19 16:35:40|43804.9|43784.9|43802.6|43782.6|43804.9|43784.9|43802.6|43782.6|9
1637339750000|2021-11-19 16:35:50|43805.1|43785.1|43819.6|43799.6|43819.6|43799.6|43802.6|43782.6|9
1637339760000|2021-11-19 16:36:00|43819.9|43799.9|43822.1|43802.1|43822.1|43802.1|43819.9|43799.9|1
1637339770000|2021-11-19 16:36:10|43827.1|43807.1|43829.9|43809.9|43829.9|43809.9|43827.1|43807.1|7
1637339780000|2021-11-19 16:36:20|43832.1|43812.1|43832.1|43812.1|43832.1|43812.1|43829.6|43809.6|7
1637339790000|2021-11-19 16:36:30|43829.6|43809.6|43827.1|43807.1|43829.6|43809.6|43827.1|43807.1|22
1637339800000|2021-11-19 16:36:40|43824.6|43804.6|43827.1|43807.1|43827.1|43807.1|43824.6|43804.6|0
1637339810000|2021-11-19 16:36:50|43829.4|43809.4|43833.9|43813.9|43833.9|43813.9|43829.4|43809.4|8
1637339820000|2021-11-19 16:37:00|43831.6|43811.6|43831.6|43811.6|43831.6|43811.6|43831.6|43811.6|1
1637339830000|2021-11-19 16:37:10|43834.4|43814.4|43837.1|43817.1|43839.1|43819.1|43834.4|43814.4|9
1637339840000|2021-11-19 16:37:20|43836.9|43816.9|43844.4|43824.4|43844.4|43824.4|43836.9|43816.9|8
1637339850000|2021-11-19 16:37:30|||||||||7
1637339860000|2021-11-19 16:37:40|43842.1|43822.1|43842.1|43822.1|43842.1|43822.1|43842.1|43822.1|10
1637339870000|2021-11-19 16:37:50|43846.6|43826.6|43846.6|43826.6|43849.1|43829.1|43846.6|43826.6|4
1637339880000|2021-11-19 16:38:00|43844.4|43824.4|43844.4|43824.4|43846.6|43826.6|43844.4|43824.4|0
1637339890000|2021-11-19 16:38:10|43846.9|43826.9|43846.9|43826.9|43851.6|43831.6|43846.9|43826.9|7
1637339900000|2021-11-19 16:38:20|43844.6|43824.6|43844.6|43824.6|43844.6|43824.6|43842.4|43822.4|2
1637339910000|2021-11-19 16:38:30|43842.1|43822.1|43846.9|43826.9|43846.9|43826.9|43842.1|43822.1|15
1637339920000|2021-11-19 16:38:40|43846.6|43826.6|43849.4|43829.4|43849.4|43829.4|43846.6|43826.6|22
1637339930000|2021-11-19 16:38:50|43849.9|43829.9|43852.1|43832.1|43852.1|43832.1|43849.9|43829.9|1
1637339940000|2021-11-19 16:39:00|43854.4|43834.4|43854.9|43834.9|43857.1|43837.1|43852.1|43832.1|2
1637339950000|2021-11-19 16:39:10|43857.1|43837.1|43844.9|43824.9|43857.1|43837.1|43844.9|43824.9|12
1637339960000|2021-11-19 16:39:20|43842.6|43822.6|43842.1|43822.1|43844.6|43824.6|43839.6|43819.6|19
1637339970000|2021-11-19 16:39:30|43839.9|43819.9|43842.1|43822.1|43842.1|43822.1|43839.6|43819.6|1
1637339990000|2021-11-19 16:39:50|43841.9|43821.9|43837.1|43817.1|43842.1|43822.1|43837.1|43817.1|5
1637340000000|2021-11-19 16:40:00|43837.4|43817.4|43827.4|43807.4|43839.9|43819.9|43827.4|43807.4|14
1637340010000|2021-11-19 16:40:10|43825.1|43805.1|43822.6|43802.6|43825.1|43805.1|43820.4|43800.4|1
1637340020000|2021-11-19 16:40:20|43820.4|43800.4|43832.1|43812.1|43832.1|43812.1|43819.9|43799.9|7
1637340030000|2021-11-19 16:40:30|43829.9|43809.9|43827.1|43807.1|43829.9|43809.9|43827.1|43807.1|8
1637340040000|2021-11-19 16:40:40|43829.6|43809.6|43834.9|43814.9|43846.9|43826.9|43827.6|43807.6|22
1637340060000|2021-11-19 16:41:00|43835.1|43815.1|43837.6|43817.6|43844.9|43824.9|43835.1|43815.1|15
1637340070000|2021-11-19 16:41:10|43835.1|43815.1|43835.1|43815.1|43835.1|43815.1|43835.1|43815.1|1
1637340080000|2021-11-19 16:41:20|43837.6|43817.6|43840.1|43820.1|43840.1|43820.1|43837.6|43817.6|3
1637340090000|2021-11-19 16:41:30|43839.6|43819.6|43840.4|43820.4|43840.4|43820.4|43839.6|43819.6|11
1637340100000|2021-11-19 16:41:40|43840.6|43820.6|43845.1|43825.1|43845.1|43825.1|43840.4|43820.4|3
1637340110000|2021-11-19 16:41:50|43840.1|43820.1|43845.1|43825.1|43845.1|43825.1|43840.1|43820.1|8
1637340120000|2021-11-19 16:42:00|43845.4|43825.4|43839.9|43819.9|43847.9|43827.9|43839.6|43819.6|22
1637340130000|2021-11-19 16:42:10|43845.4|43825.4|43852.6|43832.6|43852.6|43832.6|43845.4|43825.4|4
1637340140000|2021-11-19 16:42:20|43853.1|43833.1|43852.6|43832.6|43853.1|43833.1|43852.6|43832.6|2
1637340150000|2021-11-19 16:42:30|43853.1|43833.1|43869.4|43849.4|43869.6|43849.6|43853.1|43833.1|7
1637340160000|2021-11-19 16:42:40|43864.9|43844.9|43867.4|43847.4|43867.4|43847.4|43864.9|43844.9|1
1637340170000|2021-11-19 16:42:50|43867.6|43847.6|43870.1|43850.1|43870.1|43850.1|43867.6|43847.6|4
1637340180000|2021-11-19 16:43:00|43869.9|43849.9|43869.6|43849.6|43872.1|43852.1|43869.6|43849.6|7
1637340190000|2021-11-19 16:43:10|43869.4|43849.4|43864.9|43844.9|43869.4|43849.4|43862.4|43842.4|13
1637340200000|2021-11-19 16:43:20|43864.6|43844.6|43855.4|43835.4|43864.9|43844.9|43855.4|43835.4|13
1637340210000|2021-11-19 16:43:30|43857.6|43837.6|43857.9|43837.9|43857.9|43837.9|43857.6|43837.6|1
1637340220000|2021-11-19 16:43:40|43858.1|43838.1|43857.9|43837.9|43858.1|43838.1|43857.6|43837.6|5
1637340230000|2021-11-19 16:43:50|43857.6|43837.6|43850.4|43830.4|43857.6|43837.6|43850.4|43830.4|18
1637340240000|2021-11-19 16:44:00|43852.6|43832.6|43848.1|43828.1|43852.6|43832.6|43845.4|43825.4|6
1637340250000|2021-11-19 16:44:10|43850.4|43830.4|43857.4|43837.4|43857.4|43837.4|43848.1|43828.1|0
1637340260000|2021-11-19 16:44:20|43855.1|43835.1|43855.1|43835.1|43857.6|43837.6|43852.6|43832.6|7
1637340270000|2021-11-19 16:44:30|43855.4|43835.4|43857.9|43837.9|43857.9|43837.9|43855.4|43835.4|10
1637340280000|2021-11-19 16:44:40|43860.1|43840.1|43858.1|43838.1|43862.4|43842.4|43857.9|43837.9|1
1637340290000|2021-11-19 16:44:50|43839.6|43819.6|43826.4|43806.4|43839.6|43819.6|43821.4|43801.4|15
1637340300000|2021-11-19 16:45:00|43833.4|43813.4|43823.4|43803.4|43833.4|43813.4|43821.4|43801.4|6
1637340310000|2021-11-19 16:45:10|43821.4|43801.4|43818.9|43798.9|43826.1|43806.1|43818.9|43798.9|3
1637340320000|2021-11-19 16:45:20|43823.9|43803.9|43828.6|43808.6|43828.6|43808.6|43823.9|43803.9|10
1637340330000|2021-11-19 16:45:30|43830.9|43810.9|43841.1|43821.1|43841.1|43821.1|43830.9|43810.9|11
1637340340000|2021-11-19 16:45:40|43843.6|43823.6|43853.6|43833.6|43853.6|43833.6|43843.6|43823.6|9
1637340350000|2021-11-19 16:45:50|43851.1|43831.1|43853.6|43833.6|43856.1|43836.1|43851.1|43831.1|4
1637340360000|2021-11-19 16:46:00|43853.9|43833.9|43871.1|43851.1|43871.1|43851.1|43853.6|43833.6|24
1637340370000|2021-11-19 16:46:10|43873.6|43853.6|43871.4|43851.4|43874.2|43854.2|43869.2|43849.2|12
1637340380000|2021-11-19 16:46:20|43871.7|43851.7|43873.6|43853.6|43873.9|43853.9|43871.7|43851.7|7
1637340390000|2021-11-19 16:46:30|43871.4|43851.4|43871.4|43851.4|43873.9|43853.9|43869.2|43849.2|6
1637340400000|2021-11-19 16:46:40|43871.1|43851.1|43876.1|43856.1|43876.4|43856.4|43868.9|43848.9|17
1637340410000|2021-11-19 16:46:50|43878.6|43858.6|43883.9|43863.9|43886.7|43866.7|43878.6|43858.6|16
1637340420000|2021-11-19 16:47:00|43881.7|43861.7|43871.4|43851.4|43881.7|43861.7|43871.4|43851.4|5
1637340430000|2021-11-19 16:47:10|43873.6|43853.6|43868.9|43848.9|43873.6|43853.6|43868.9|43848.9|9
1637340440000|2021-11-19 16:47:20|43873.9|43853.9|43873.6|43853.6|43876.1|43856.1|43873.6|43853.6|3
1637340450000|2021-11-19 16:47:30|43871.1|43851.1|43873.9|43853.9|43875.9|43855.9|43871.1|43851.1|13
1637340460000|2021-11-19 16:47:40|43874.2|43854.2|43878.6|43858.6|43878.9|43858.9|43874.2|43854.2|3
1637340470000|2021-11-19 16:47:50|43876.4|43856.4|43878.9|43858.9|43878.9|43858.9|43873.9|43853.9|12
1637340480000|2021-11-19 16:48:00|43883.6|43863.6|43883.6|43863.6|43883.6|43863.6|43883.6|43863.6|7
1637340490000|2021-11-19 16:48:10|43879.2|43859.2|43883.9|43863.9|43883.9|43863.9|43878.9|43858.9|4
1637340500000|2021-11-19 16:48:20|43883.6|43863.6|43869.2|43849.2|43883.6|43863.6|43869.2|43849.2|23
1637340510000|2021-11-19 16:48:30|43871.7|43851.7|43871.7|43851.7|43871.9|43851.9|43871.7|43851.7|3
1637340520000|2021-11-19 16:48:40|43869.4|43849.4|43869.4|43849.4|43869.4|43849.4|43869.4|43849.4|7
1637340530000|2021-11-19 16:48:50|43869.1|43849.1|43866.6|43846.6|43869.1|43849.1|43861.6|43841.6|10
1637340540000|2021-11-19 16:49:00|43868.9|43848.9|43874.4|43854.4|43876.6|43856.6|43868.9|43848.9|11
1637340550000|2021-11-19 16:49:10|43869.4|43849.4|43869.4|43849.4|43869.4|43849.4|43869.4|43849.4|10
1637340560000|2021-11-19 16:49:20|43871.6|43851.6|43869.1|43849.1|43871.6|43851.6|43869.1|43849.1|6
1637340570000|2021-11-19 16:49:30|43869.4|43849.4|43869.4|43849.4|43871.6|43851.6|43864.7|43844.7|8
1637340580000|2021-11-19 16:49:40|43869.7|43849.7|43881.6|43861.6|43881.6|43861.6|43869.4|43849.4|9
1637340590000|2021-11-19 16:49:50|43884.7|43864.7|43889.4|43869.4|43889.4|43869.4|43884.7|43864.7|25
1637340600000|2021-11-19 16:50:00|43891.6|43871.6|43891.6|43871.6|43894.1|43874.1|43883.9|43863.9|60
1637340610000|2021-11-19 16:50:10|43893.9|43873.9|43899.4|43879.4|43899.4|43879.4|43893.9|43873.9|4
1637340620000|2021-11-19 16:50:20|43901.9|43881.9|43904.4|43884.4|43904.4|43884.4|43901.6|43881.6|6
1637340630000|2021-11-19 16:50:30|43904.1|43884.1|43906.6|43886.6|43906.6|43886.6|43901.6|43881.6|6
1637340640000|2021-11-19 16:50:40|43906.4|43886.4|43904.4|43884.4|43906.6|43886.6|43904.1|43884.1|18
1637340650000|2021-11-19 16:50:50|43904.1|43884.1|43901.6|43881.6|43906.6|43886.6|43901.6|43881.6|4
1637340660000|2021-11-19 16:51:00|43901.9|43881.9|43899.4|43879.4|43901.9|43881.9|43899.1|43879.1|11
1637340670000|2021-11-19 16:51:10|43899.7|43879.7|43899.7|43879.7|43899.7|43879.7|43899.7|43879.7|3
1637340680000|2021-11-19 16:51:20|43901.9|43881.9|43901.9|43881.9|43904.1|43884.1|43901.9|43881.9|12
1637340690000|2021-11-19 16:51:30|43904.1|43884.1|43912.7|43892.7|43912.7|43892.7|43904.1|43884.1|30
1637340700000|2021-11-19 16:51:40|43912.9|43892.9|43934.9|43914.9|43937.4|43917.4|43912.9|43892.9|41
1637340710000|2021-11-19 16:51:50|43935.2|43915.2|43932.4|43912.4|43937.4|43917.4|43932.4|43912.4|4
1637340720000|2021-11-19 16:52:00|43932.2|43912.2|43922.4|43902.4|43932.2|43912.2|43917.9|43897.9|33
1637340730000|2021-11-19 16:52:10|43925.2|43905.2|43925.2|43905.2|43925.2|43905.2|43925.2|43905.2|14
1637340740000|2021-11-19 16:52:20|43924.9|43904.9|43929.7|43909.7|43929.7|43909.7|43924.9|43904.9|2
1637340750000|2021-11-19 16:52:30|43929.9|43909.9|43929.9|43909.9|43932.7|43912.7|43927.7|43907.7|20
1637340760000|2021-11-19 16:52:40|43927.7|43907.7|43920.2|43900.2|43929.9|43909.9|43917.9|43897.9|11
1637340770000|2021-11-19 16:52:50|43922.4|43902.4|43925.2|43905.2|43927.4|43907.4|43920.2|43900.2|5
1637340780000|2021-11-19 16:53:00|43927.7|43907.7|43925.2|43905.2|43927.7|43907.7|43924.9|43904.9|43
1637340790000|2021-11-19 16:53:10|43924.9|43904.9|43925.2|43905.2|43925.2|43905.2|43924.9|43904.9|2
1637340800000|2021-11-19 16:53:20|43925.4|43905.4|43922.4|43902.4|43929.9|43909.9|43922.4|43902.4|43
1637340810000|2021-11-19 16:53:30|43922.1|43902.1|43917.4|43897.4|43922.1|43902.1|43917.4|43897.4|5
1637340820000|2021-11-19 16:53:40|43917.1|43897.1|43912.7|43892.7|43917.1|43897.1|43912.7|43892.7|13
1637340830000|2021-11-19 16:53:50|43912.4|43892.4|43914.9|43894.9|43914.9|43894.9|43909.9|43889.9|12
1637340840000|2021-11-19 16:54:00|43914.6|43894.6|43919.6|43899.6|43919.6|43899.6|43914.6|43894.6|5
1637340850000|2021-11-19 16:54:10|43921.9|43901.9|43922.4|43902.4|43922.4|43902.4|43919.9|43899.9|2
1637340860000|2021-11-19 16:54:20|43922.7|43902.7|43932.1|43912.1|43932.1|43912.1|43922.7|43902.7|11
1637340870000|2021-11-19 16:54:30|43931.9|43911.9|43929.4|43909.4|43931.9|43911.9|43929.4|43909.4|23
1637340880000|2021-11-19 16:54:40|||||||||17
1637340890000|2021-11-19 16:54:50|43922.1|43902.1|43919.9|43899.9|43922.1|43902.1|43919.6|43899.6|14
1637340900000|2021-11-19 16:55:00|43919.6|43899.6|43926.6|43906.6|43928.9|43908.9|43919.6|43899.6|9
1637340910000|2021-11-19 16:55:10|43929.1|43909.1|43931.9|43911.9|43931.9|43911.9|43927.1|43907.1|40
1637340920000|2021-11-19 16:55:20|||||||||1
1637340930000|2021-11-19 16:55:30|43927.1|43907.1|43932.1|43912.1|43932.1|43912.1|43927.1|43907.1|9
1637340940000|2021-11-19 16:55:40|43934.9|43914.9|43955.2|43935.2|43955.2|43935.2|43934.9|43914.9|28
1637340950000|2021-11-19 16:55:50|43954.9|43934.9|43954.9|43934.9|43959.9|43939.9|43954.9|43934.9|5
1637340960000|2021-11-19 16:56:00|43959.6|43939.6|43954.9|43934.9|43959.6|43939.6|43954.9|43934.9|10
1637340970000|2021-11-19 16:56:10|43955.2|43935.2|43954.9|43934.9|43957.4|43937.4|43950.2|43930.2|15
1637340980000|2021-11-19 16:56:20|43954.6|43934.6|43957.4|43937.4|43957.4|43937.4|43947.4|43927.4|14
1637340990000|2021-11-19 16:56:30|43955.2|43935.2|43957.7|43937.7|43960.2|43940.2|43955.2|43935.2|16
1637341000000|2021-11-19 16:56:40|43959.9|43939.9|43952.4|43932.4|43959.9|43939.9|43952.1|43932.1|8
1637341010000|2021-11-19 16:56:50|43949.9|43929.9|43947.4|43927.4|43952.4|43932.4|43947.4|43927.4|0
1637341020000|2021-11-19 16:57:00|43947.1|43927.1|43944.9|43924.9|43947.1|43927.1|43944.9|43924.9|4
1637341030000|2021-11-19 16:57:10|||||||||11
1637341040000|2021-11-19 16:57:20|43947.4|43927.4|43947.7|43927.7|43947.7|43927.7|43947.4|43927.4|14
1637341050000|2021-11-19 16:57:30|43945.2|43925.2|43947.7|43927.7|43947.7|43927.7|43945.2|43925.2|20
1637341060000|2021-11-19 16:57:40|43945.2|43925.2|43942.4|43922.4|43945.2|43925.2|43942.4|43922.4|8
1637341070000|2021-11-19 16:57:50|43942.1|43922.1|43942.1|43922.1|43942.1|43922.1|43942.1|43922.1|3
1637341080000|2021-11-19 16:58:00|43941.9|43921.9|43939.9|43919.9|43942.1|43922.1|43937.4|43917.4|11
1637341090000|2021-11-19 16:58:10|43939.6|43919.6|43937.4|43917.4|43939.9|43919.9|43937.4|43917.4|0
1637341100000|2021-11-19 16:58:20|43939.6|43919.6|43939.9|43919.9|43939.9|43919.9|43937.4|43917.4|4
1637341110000|2021-11-19 16:58:30|43937.4|43917.4|43939.9|43919.9|43940.7|43920.7|43937.1|43917.1|9
1637341120000|2021-11-19 16:58:40|43937.6|43917.6|43942.6|43922.6|43942.6|43922.6|43937.4|43917.4|32
1637341130000|2021-11-19 16:58:50|43940.4|43920.4|43940.7|43920.7|43943.2|43923.2|43940.1|43920.1|38
1637341140000|2021-11-19 16:59:00|43940.9|43920.9|43940.1|43920.1|43940.9|43920.9|43940.1|43920.1|11
1637341150000|2021-11-19 16:59:10|43937.9|43917.9|43942.9|43922.9|43942.9|43922.9|43933.4|43913.4|27
1637341160000|2021-11-19 16:59:20|43940.7|43920.7|43942.9|43922.9|43943.2|43923.2|43940.7|43920.7|26
1637341170000|2021-11-19 16:59:30|43943.2|43923.2|43953.9|43933.9|43953.9|43933.9|43940.7|43920.7|14
1637341180000|2021-11-19 16:59:40|43956.2|43936.2|43961.4|43941.4|43961.4|43941.4|43956.2|43936.2|3
1637341190000|2021-11-19 16:59:50|43958.9|43938.9|43981.2|43961.2|43983.4|43963.4|43958.7|43938.7|55
1637341200000|2021-11-19 17:00:00|43981.7|43961.7|43976.4|43956.4|43981.7|43961.7|43972.2|43952.2|41
1637341210000|2021-11-19 17:00:10|43978.9|43958.9|43991.4|43971.4|43999.2|43979.2|43978.9|43958.9|27
1637341220000|2021-11-19 17:00:20|43993.7|43973.7|43991.4|43971.4|43993.9|43973.9|43991.4|43971.4|3
1637341230000|2021-11-19 17:00:30|43988.7|43968.7|43986.4|43966.4|43988.9|43968.9|43986.4|43966.4|5
1637341240000|2021-11-19 17:00:40|43986.2|43966.2|43986.2|43966.2|43986.2|43966.2|43983.9|43963.9|5
1637341250000|2021-11-19 17:00:50|43983.7|43963.7|43983.7|43963.7|43986.4|43966.4|43983.7|43963.7|18
1637341260000|2021-11-19 17:01:00|43983.9|43963.9|43993.7|43973.7|43996.2|43976.2|43983.9|43963.9|15
1637341270000|2021-11-19 17:01:10|43991.4|43971.4|43993.9|43973.9|43993.9|43973.9|43988.7|43968.7|15
1637341280000|2021-11-19 17:01:20|43998.9|43978.9|43986.7|43966.7|43998.9|43978.9|43986.7|43966.7|20
1637341290000|2021-11-19 17:01:30|43984.4|43964.4|43981.7|43961.7|43984.4|43964.4|43981.7|43961.7|9
1637341300000|2021-11-19 17:01:40|43979.2|43959.2|43981.7|43961.7|43981.7|43961.7|43979.2|43959.2|1
1637341310000|2021-11-19 17:01:50|||||||||1
1637341320000|2021-11-19 17:02:00|43986.2|43966.2|43986.7|43966.7|43988.9|43968.9|43986.2|43966.2|22
1637341330000|2021-11-19 17:02:10|43984.2|43964.2|43983.9|43963.9|43984.2|43964.2|43983.9|43963.9|11
1637341340000|2021-11-19 17:02:20|43984.2|43964.2|43986.4|43966.4|43986.4|43966.4|43984.2|43964.2|37
1637341350000|2021-11-19 17:02:30|43986.2|43966.2|43988.9|43968.9|43988.9|43968.9|43983.9|43963.9|31
1637341360000|2021-11-19 17:02:40|43991.4|43971.4|43999.2|43979.2|43999.2|43979.2|43991.4|43971.4|33
1637341370000|2021-11-19 17:02:50|43999.4|43979.4|43998.9|43978.9|43999.4|43979.4|43996.7|43976.7|13
1637341380000|2021-11-19 17:03:00|43996.4|43976.4|44001.2|43981.2|44001.2|43981.2|43996.2|43976.2|10
1637341390000|2021-11-19 17:03:10|43998.9|43978.9|43998.7|43978.7|44001.2|43981.2|43998.7|43978.7|4
1637341400000|2021-11-19 17:03:20|44003.9|43983.9|44003.9|43983.9|44004.2|43984.2|44001.4|43981.4|15
1637341410000|2021-11-19 17:03:30|44003.7|43983.7|44001.4|43981.4|44004.2|43984.2|44001.4|43981.4|8
1637341420000|2021-11-19 17:03:40|43999.2|43979.2|44001.4|43981.4|44001.4|43981.4|43999.2|43979.2|2
1637341430000|2021-11-19 17:03:50|44001.7|43981.7|44001.7|43981.7|44001.7|43981.7|44001.7|43981.7|14
1637341440000|2021-11-19 17:04:00|44001.9|43981.9|44001.9|43981.9|44004.2|43984.2|44001.9|43981.9|6
1637341450000|2021-11-19 17:04:10|44004.2|43984.2|44004.2|43984.2|44004.2|43984.2|44004.2|43984.2|1
1637341460000|2021-11-19 17:04:20|44004.4|43984.4|43999.7|43979.7|44004.4|43984.4|43999.7|43979.7|9
1637341470000|2021-11-19 17:04:30|43999.4|43979.4|43999.4|43979.4|43999.4|43979.4|43999.4|43979.4|0
1637341480000|2021-11-19 17:04:40|44016.9|43996.9|44007.2|43987.2|44016.9|43996.9|44007.2|43987.2|10
1637341490000|2021-11-19 17:04:50|44006.9|43986.9|44017.2|43997.2|44017.2|43997.2|44006.9|43986.9|6
1637341500000|2021-11-19 17:05:00|44014.9|43994.9|44009.7|43989.7|44014.9|43994.9|44009.4|43989.4|11
1637341510000|2021-11-19 17:05:10|44009.9|43989.9|44012.4|43992.4|44012.4|43992.4|44009.9|43989.9|0
1637341520000|2021-11-19 17:05:20|44014.7|43994.7|44012.2|43992.2|44014.9|43994.9|44012.2|43992.2|26
1637341530000|2021-11-19 17:05:30|44011.9|43991.9|44011.9|43991.9|44011.9|43991.9|44009.7|43989.7|6
1637341540000|2021-11-19 17:05:40|||||||||1
1637341550000|2021-11-19 17:05:50|44009.7|43989.7|44011.9|43991.9|44011.9|43991.9|44009.7|43989.7|1
1637341560000|2021-11-19 17:06:00|44009.4|43989.4|44006.7|43986.7|44009.4|43989.4|44006.7|43986.7|10
1637341570000|2021-11-19 17:06:10|44004.4|43984.4|44001.9|43981.9|44004.4|43984.4|44001.9|43981.9|1
1637341580000|2021-11-19 17:06:20|44004.9|43984.9|44004.7|43984.7|44004.9|43984.9|44004.7|43984.7|6
1637341590000|2021-11-19 17:06:30|44004.4|43984.4|44004.2|43984.2|44006.7|43986.7|44004.2|43984.2|4
1637341600000|2021-11-19 17:06:40|44001.9|43981.9|44006.4|43986.4|44006.4|43986.4|44001.7|43981.7|7
1637341610000|2021-11-19 17:06:50|44008.6|43988.6|44004.2|43984.2|44008.6|43988.6|44003.9|43983.9|19
1637341620000|2021-11-19 17:07:00|44001.9|43981.9|44001.7|43981.7|44004.2|43984.2|44001.4|43981.4|20
1637341640000|2021-11-19 17:07:20|43999.2|43979.2|43999.2|43979.2|43999.2|43979.2|43999.2|43979.2|7
1637341650000|2021-11-19 17:07:30|43996.9|43976.9|43996.7|43976.7|43996.9|43976.9|43996.7|43976.7|0
1637341670000|2021-11-19 17:07:50|||||||||3
1637341690000|2021-11-19 17:08:10|43996.9|43976.9|43996.7|43976.7|43996.9|43976.9|43996.7|43976.7|20
1637341700000|2021-11-19 17:08:20|43996.9|43976.9|43999.4|43979.4|43999.4|43979.4|43996.9|43976.9|19
1637341710000|2021-11-19 17:08:30|43999.2|43979.2|43999.4|43979.4|43999.4|43979.4|43999.2|43979.2|1
1637341720000|2021-11-19 17:08:40|43999.2|43979.2|43999.2|43979.2|43999.2|43979.2|43999.2|43979.2|1
1637341730000|2021-11-19 17:08:50|||||||||1
1637341740000|2021-11-19 17:09:00|43999.4|43979.4|43999.4|43979.4|43999.4|43979.4|43999.4|43979.4|3
1637341750000|2021-11-19 17:09:10|44001.7|43981.7|44001.7|43981.7|44001.7|43981.7|44001.7|43981.7|4
1637341760000|2021-11-19 17:09:20|44001.9|43981.9|44001.9|43981.9|44001.9|43981.9|44001.9|43981.9|3
1637341770000|2021-11-19 17:09:30|44004.2|43984.2|44004.4|43984.4|44004.4|43984.4|44001.9|43981.9|2
1637341780000|2021-11-19 17:09:40|44006.6|43986.6|44006.9|43986.9|44006.9|43986.9|44001.9|43981.9|2
1637341790000|2021-11-19 17:09:50|44004.4|43984.4|44004.7|43984.7|44006.6|43986.6|44004.4|43984.4|2
1637341800000|2021-11-19 17:10:00|44006.9|43986.9|44006.6|43986.6|44006.9|43986.9|44006.6|43986.6|6
1637341810000|2021-11-19 17:10:10|44006.9|43986.9|44011.9|43991.9|44011.9|43991.9|44006.9|43986.9|13
1637341820000|2021-11-19 17:10:20|44012.2|43992.2|44012.2|43992.2|44012.2|43992.2|44012.2|43992.2|3
1637341830000|2021-11-19 17:10:30|44014.4|43994.4|44014.1|43994.1|44014.4|43994.4|44012.2|43992.2|3
1637341840000|2021-11-19 17:10:40|44016.9|43996.9|44016.6|43996.6|44016.9|43996.9|44014.4|43994.4|8
1637341850000|2021-11-19 17:10:50|44014.4|43994.4|44014.1|43994.1|44016.9|43996.9|44014.1|43994.1|2
1637341860000|2021-11-19 17:11:00|44016.6|43996.6|44016.6|43996.6|44016.6|43996.6|44014.1|43994.1|7
1637341870000|2021-11-19 17:11:10|44014.4|43994.4|44016.6|43996.6|44016.9|43996.9|44014.4|43994.4|2
1637341880000|2021-11-19 17:11:20|44014.1|43994.1|44014.4|43994.4|44016.6|43996.6|44014.1|43994.1|17
1637341890000|2021-11-19 17:11:30|44014.1|43994.1|44018.9|43998.9|44018.9|43998.9|44014.1|43994.1|6
1637341900000|2021-11-19 17:11:40|44019.1|43999.1|44019.1|43999.1|44019.1|43999.1|44019.1|43999.1|14
1637341910000|2021-11-19 17:11:50|44021.4|44001.4|44018.6|43998.6|44021.4|44001.4|44018.6|43998.6|19
1637341920000|2021-11-19 17:12:00|44018.4|43998.4|44018.4|43998.4|44018.4|43998.4|44018.4|43998.4|2
1637341940000|2021-11-19 17:12:20|44018.1|43998.1|44015.6|43995.6|44018.1|43998.1|44015.6|43995.6|4
1637341950000|2021-11-19 17:12:30|44017.9|43997.9|44018.1|43998.1|44018.1|43998.1|44015.6|43995.6|4
1637341970000|2021-11-19 17:12:50|||||||||10
1637341980000|2021-11-19 17:13:00|44018.4|43998.4|44020.6|44000.6|44020.6|44000.6|44015.9|43995.9|3
1637342000000|2021-11-19 17:13:20|44018.1|43998.1|44020.6|44000.6|44020.6|44000.6|44018.1|43998.1|1
1637342010000|2021-11-19 17:13:30|44018.4|43998.4|44018.4|43998.4|44018.4|43998.4|44015.9|43995.9|2
1637342020000|2021-11-19 17:13:40|44020.6|44000.6|44020.6|44000.6|44020.6|44000.6|44020.6|44000.6|0
1637342030000|2021-11-19 17:13:50|44015.9|43995.9|44015.9|43995.9|44015.9|43995.9|44015.9|43995.9|8
1637342040000|2021-11-19 17:14:00|44015.6|43995.6|44023.1|44003.1|44025.4|44005.4|44010.9|43990.9|16
1637342050000|2021-11-19 17:14:10|44020.9|44000.9|44020.6|44000.6|44020.9|44000.9|44020.6|44000.6|10
1637342060000|2021-11-19 17:14:20|44020.4|44000.4|44017.6|43997.6|44020.4|44000.4|44017.6|43997.6|10
1637342070000|2021-11-19 17:14:30|44015.4|43995.4|44044.6|44024.6|44044.6|44024.6|44015.4|43995.4|60
1637342080000|2021-11-19 17:14:40|44044.9|44024.9|44060.1|44040.1|44060.1|44040.1|44044.6|44024.6|24
1637342090000|2021-11-19 17:14:50|44057.4|44037.4|44047.1|44027.1|44060.1|44040.1|44047.1|44027.1|5
1637342100000|2021-11-19 17:15:00|44047.4|44027.4|44035.1|44015.1|44047.4|44027.4|44035.1|44015.1|8
1637342110000|2021-11-19 17:15:10|44037.4|44017.4|44034.6|44014.6|44042.1|44022.1|44032.4|44012.4|10
1637342120000|2021-11-19 17:15:20|44034.9|44014.9|44032.6|44012.6|44034.9|44014.9|44032.6|44012.6|2
1637342130000|2021-11-19 17:15:30|44034.9|44014.9|44035.1|44015.1|44035.1|44015.1|44034.9|44014.9|5
1637342140000|2021-11-19 17:15:40|44037.4|44017.4|44039.9|44019.9|44039.9|44019.9|44035.1|44015.1|1
1637342150000|2021-11-19 17:15:50|44037.6|44017.6|44037.4|44017.4|44039.9|44019.9|44034.9|44014.9|8
1637342160000|2021-11-19 17:16:00|44039.6|44019.6|44042.6|44022.6|44042.6|44022.6|44037.4|44017.4|4
1637342170000|2021-11-19 17:16:10|44044.9|44024.9|44047.4|44027.4|44047.4|44027.4|44044.9|44024.9|2
1637342180000|2021-11-19 17:16:20|44050.1|44030.1|44050.1|44030.1|44052.4|44032.4|44050.1|44030.1|24
1637342190000|2021-11-19 17:16:30|44052.4|44032.4|44052.6|44032.6|44052.6|44032.6|44050.1|44030.1|5
1637342200000|2021-11-19 17:16:40|44050.4|44030.4|44053.1|44033.1|44053.1|44033.1|44050.4|44030.4|4
1637342210000|2021-11-19 17:16:50|44053.4|44033.4|44050.6|44030.6|44053.4|44033.4|44050.6|44030.6|4
1637342220000|2021-11-19 17:17:00|44053.4|44033.4|44052.9|44032.9|44055.6|44035.6|44052.9|44032.9|14
1637342230000|2021-11-19 17:17:10|44055.4|44035.4|44052.9|44032.9|44055.4|44035.4|44052.9|44032.9|1
1637342240000|2021-11-19 17:17:20|44050.6|44030.6|44052.9|44032.9|44052.9|44032.9|44050.6|44030.6|13
1637342250000|2021-11-19 17:17:30|44050.1|44030.1|44047.9|44027.9|44050.4|44030.4|44047.9|44027.9|3
1637342260000|2021-11-19 17:17:40|44050.1|44030.1|44052.9|44032.9|44052.9|44032.9|44047.9|44027.9|1
1637342270000|2021-11-19 17:17:50|44055.1|44035.1|44052.9|44032.9|44055.1|44035.1|44052.9|44032.9|1
1637342280000|2021-11-19 17:18:00|44055.1|44035.1|44057.9|44037.9|44057.9|44037.9|44052.9|44032.9|8
1637342290000|2021-11-19 17:18:10|||||||||3
1637342300000|2021-11-19 17:18:20|44057.6|44037.6|44057.9|44037.9|44057.9|44037.9|44057.6|44037.6|1
1637342310000|2021-11-19 17:18:30|44058.1|44038.1|44057.9|44037.9|44058.1|44038.1|44057.9|44037.9|1
1637342330000|2021-11-19 17:18:50|44057.6|44037.6|44053.4|44033.4|44057.9|44037.9|44053.1|44033.1|11
1637342340000|2021-11-19 17:19:00|44053.1|44033.1|44050.6|44030.6|44053.1|44033.1|44050.6|44030.6|4
1637342350000|2021-11-19 17:19:10|44052.9|44032.9|44052.9|44032.9|44052.9|44032.9|44049.9|44029.9|7
1637342360000|2021-11-19 17:19:20|44052.6|44032.6|44055.1|44035.1|44055.4|44035.4|44050.4|44030.4|8
1637342370000|2021-11-19 17:19:30|44052.9|44032.9|44055.4|44035.4|44055.4|44035.4|44052.9|44032.9|4
1637342380000|2021-11-19 17:19:40|44052.6|44032.6|44052.6|44032.6|44052.6|44032.6|44052.6|44032.6|18
1637342390000|2021-11-19 17:19:50|||||||||8
1637342400000|2021-11-19 17:20:00|44054.6|44034.6|44059.6|44039.6|44059.6|44039.6|44054.6|44034.6|15
1637342410000|2021-11-19 17:20:10|44059.9|44039.9|44057.4|44037.4|44062.1|44042.1|44057.4|44037.4|9
1637342420000|2021-11-19 17:20:20|||||||||3
1637342430000|2021-11-19 17:20:30|44056.9|44036.9|44054.9|44034.9|44057.1|44037.1|44054.9|44034.9|9
1637342440000|2021-11-19 17:20:40|||||||||3
1637342450000|2021-11-19 17:20:50|44057.1|44037.1|44057.1|44037.1|44057.1|44037.1|44057.1|44037.1|3
1637342460000|2021-11-19 17:21:00|44059.9|44039.9|44060.1|44040.1|44060.1|44040.1|44059.9|44039.9|1
1637342470000|2021-11-19 17:21:10|44059.9|44039.9|44059.9|44039.9|44059.9|44039.9|44059.9|44039.9|6
1637342480000|2021-11-19 17:21:20|||||||||3
1637342490000|2021-11-19 17:21:30|44062.6|44042.6|44062.6|44042.6|44062.6|44042.6|44062.6|44042.6|1
1637342510000|2021-11-19 17:21:50|44062.4|44042.4|44062.4|44042.4|44062.4|44042.4|44059.9|44039.9|4
1637342520000|2021-11-19 17:22:00|44060.1|44040.1|44060.1|44040.1|44062.4|44042.4|44060.1|44040.1|0
1637342530000|2021-11-19 17:22:10|44062.4|44042.4|44062.4|44042.4|44064.6|44044.6|44060.1|44040.1|1
1637342540000|2021-11-19 17:22:20|44062.1|44042.1|44062.1|44042.1|44062.1|44042.1|44059.6|44039.6|8
1637342550000|2021-11-19 17:22:30|44057.1|44037.1|44056.9|44036.9|44057.1|44037.1|44056.9|44036.9|9
1637342560000|2021-11-19 17:22:40|44059.1|44039.1|44059.4|44039.4|44059.4|44039.4|44059.1|44039.1|0
1637342570000|2021-11-19 17:22:50|44059.1|44039.1|44059.1|44039.1|44059.1|44039.1|44059.1|44039.1|0
1637342580000|2021-11-19 17:23:00|44059.4|44039.4|44061.6|44041.6|44061.6|44041.6|44059.4|44039.4|0
1637342590000|2021-11-19 17:23:10|44056.9|44036.9|44056.9|44036.9|44059.1|44039.1|44056.9|44036.9|2
1637342600000|2021-11-19 17:23:20|44056.6|44036.6|44053.6|44033.6|44056.6|44036.6|44053.6|44033.6|27
1637342610000|2021-11-19 17:23:30|44055.9|44035.9|44052.9|44032.9|44055.9|44035.9|44052.9|44032.9|51
1637342620000|2021-11-19 17:23:40|44055.1|44035.1|44029.8|44009.8|44057.3|44037.3|44029.8|44009.8|68
1637342630000|2021-11-19 17:23:50|44030.1|44010.1|44048.1|44028.1|44048.1|44028.1|44030.1|44010.1|25
1637342640000|2021-11-19 17:24:00|44052.9|44032.9|44047.9|44027.9|44052.9|44032.9|44047.9|44027.9|16
1637342650000|2021-11-19 17:24:10|||||||||1
1637342660000|2021-11-19 17:24:20|44048.1|44028.1|44048.1|44028.1|44048.1|44028.1|44048.1|44028.1|10
1637342670000|2021-11-19 17:24:30|44053.6|44033.6|44053.6|44033.6|44053.6|44033.6|44053.6|44033.6|2
1637342680000|2021-11-19 17:24:40|44055.9|44035.9|44058.1|44038.1|44058.1|44038.1|44055.9|44035.9|6
1637342690000|2021-11-19 17:24:50|44055.9|44035.9|44055.9|44035.9|44055.9|44035.9|44055.9|44035.9|0
1637342700000|2021-11-19 17:25:00|44055.6|44035.6|44055.9|44035.9|44055.9|44035.9|44055.6|44035.6|1
1637342720000|2021-11-19 17:25:20|44053.4|44033.4|44053.6|44033.6|44053.6|44033.6|44053.4|44033.4|6
1637342730000|2021-11-19 17:25:30|44053.4|44033.4|44056.1|44036.1|44056.1|44036.1|44053.4|44033.4|0
1637342740000|2021-11-19 17:25:40|44053.4|44033.4|44036.1|44016.1|44053.6|44033.6|44036.1|44016.1|21
1637342750000|2021-11-19 17:25:50|44035.9|44015.9|44033.6|44013.6|44036.1|44016.1|44028.9|44008.9|4
1637342760000|2021-11-19 17:26:00|44031.1|44011.1|44028.6|44008.6|44031.1|44011.1|44028.6|44008.6|1
1637342770000|2021-11-19 17:26:10|44030.6|44010.6|44030.9|44010.9|44030.9|44010.9|44030.6|44010.6|4
1637342800000|2021-11-19 17:26:40|44031.1|44011.1|44036.1|44016.1|44036.1|44016.1|44031.1|44011.1|7
1637342810000|2021-11-19 17:26:50|44038.6|44018.6|44038.9|44018.9|44038.9|44018.9|44038.6|44018.6|0
1637342820000|2021-11-19 17:27:00|44043.4|44023.4|44046.1|44026.1|44046.1|44026.1|44043.4|44023.4|4
1637342830000|2021-11-19 17:27:10|44045.9|44025.9|44045.6|44025.6|44046.1|44026.1|44043.6|44023.6|6
1637342840000|2021-11-19 17:27:20|44048.1|44028.1|44052.8|44032.8|44052.8|44032.8|44047.8|44027.8|5
1637342860000|2021-11-19 17:27:40|44057.6|44037.6|44057.6|44037.6|44057.6|44037.6|44057.6|44037.6|13
1637342870000|2021-11-19 17:27:50|44059.8|44039.8|44060.6|44040.6|44060.6|44040.6|44059.8|44039.8|4
1637342880000|2021-11-19 17:28:00|44060.1|44040.1|44062.6|44042.6|44062.6|44042.6|44060.1|44040.1|5
1637342890000|2021-11-19 17:28:10|||||||||2
1637342900000|2021-11-19 17:28:20|44062.3|44042.3|44062.6|44042.6|44062.6|44042.6|44062.3|44042.3|0
1637342910000|2021-11-19 17:28:30|44064.8|44044.8|44064.8|44044.8|44064.8|44044.8|44064.6|44044.6|1
1637342930000|2021-11-19 17:28:50|44067.1|44047.1|44064.6|44044.6|44067.1|44047.1|44064.6|44044.6|0
1637342940000|2021-11-19 17:29:00|44064.8|44044.8|44067.1|44047.1|44067.1|44047.1|44064.6|44044.6|2
1637342950000|2021-11-19 17:29:10|44067.3|44047.3|44067.3|44047.3|44067.3|44047.3|44067.3|44047.3|11
1637342960000|2021-11-19 17:29:20|44067.6|44047.6|44067.3|44047.3|44067.6|44047.6|44067.3|44047.3|20
1637342970000|2021-11-19 17:29:30|44067.6|44047.6|44067.6|44047.6|44067.6|44047.6|44067.6|44047.6|2
1637342980000|2021-11-19 17:29:40|44070.1|44050.1|44070.1|44050.1|44070.1|44050.1|44070.1|44050.1|2
1637342990000|2021-11-19 17:29:50|44072.3|44052.3|44072.3|44052.3|44072.3|44052.3|44072.3|44052.3|1
1637343000000|2021-11-19 17:30:00|44077.3|44057.3|44074.6|44054.6|44077.6|44057.6|44074.6|44054.6|14
1637343010000|2021-11-19 17:30:10|44074.3|44054.3|44072.3|44052.3|44074.6|44054.6|44072.3|44052.3|20
1637343020000|2021-11-19 17:30:20|44072.1|44052.1|44074.8|44054.8|44074.8|44054.8|44072.1|44052.1|2
1637343030000|2021-11-19 17:30:30|44077.1|44057.1|44079.3|44059.3|44079.6|44059.6|44077.1|44057.1|3
1637343040000|2021-11-19 17:30:40|44079.1|44059.1|44079.3|44059.3|44079.3|44059.3|44079.1|44059.1|1
1637343050000|2021-11-19 17:30:50|||||||||2
1637343060000|2021-11-19 17:31:00|44073.8|44053.8|44073.8|44053.8|44073.8|44053.8|44073.8|44053.8|31
1637343070000|2021-11-19 17:31:10|44076.3|44056.3|44076.3|44056.3|44076.3|44056.3|44076.3|44056.3|4
1637343080000|2021-11-19 17:31:20|44073.8|44053.8|44073.8|44053.8|44073.8|44053.8|44073.8|44053.8|2
1637343090000|2021-11-19 17:31:30|44076.1|44056.1|44073.8|44053.8|44076.3|44056.3|44073.8|44053.8|0
1637343100000|2021-11-19 17:31:40|44074.1|44054.1|44066.6|44046.6|44074.1|44054.1|44066.6|44046.6|18
1637343110000|2021-11-19 17:31:50|44066.3|44046.3|44068.8|44048.8|44068.8|44048.8|44066.3|44046.3|6
1637343120000|2021-11-19 17:32:00|44066.6|44046.6|44074.1|44054.1|44074.3|44054.3|44066.6|44046.6|6
1637343130000|2021-11-19 17:32:10|44071.8|44051.8|44072.1|44052.1|44072.1|44052.1|44071.8|44051.8|8
1637343140000|2021-11-19 17:32:20|44074.3|44054.3|44076.6|44056.6|44076.6|44056.6|44072.1|44052.1|0
1637343150000|2021-11-19 17:32:30|||||||||1
1637343160000|2021-11-19 17:32:40|||||||||1
1637343170000|2021-11-19 17:32:50|44076.8|44056.8|44076.8|44056.8|44076.8|44056.8|44076.8|44056.8|0
1637343180000|2021-11-19 17:33:00|44077.1|44057.1|44081.8|44061.8|44081.8|44061.8|44077.1|44057.1|21
1637343190000|2021-11-19 17:33:10|44079.6|44059.6|44082.3|44062.3|44082.3|44062.3|44079.6|44059.6|3
1637343200000|2021-11-19 17:33:20|44084.6|44064.6|44084.6|44064.6|44084.6|44064.6|44084.6|44064.6|1
1637343220000|2021-11-19 17:33:40|||||||||7
1637343230000|2021-11-19 17:33:50|||||||||1
1637343240000|2021-11-19 17:34:00|||||||||2
1637343260000|2021-11-19 17:34:20|44082.3|44062.3|44082.3|44062.3|44082.3|44062.3|44082.3|44062.3|7
1637343270000|2021-11-19 17:34:30|44084.6|44064.6|44084.6|44064.6|44084.6|44064.6|44084.6|44064.6|2
1637343290000|2021-11-19 17:34:50|||||||||1
1637343300000|2021-11-19 17:35:00|44084.8|44064.8|44084.8|44064.8|44084.8|44064.8|44084.8|44064.8|1
1637343310000|2021-11-19 17:35:10|44084.6|44064.6|44084.8|44064.8|44084.8|44064.8|44084.6|44064.6|2
1637343320000|2021-11-19 17:35:20|44084.6|44064.6|44084.6|44064.6|44084.8|44064.8|44084.6|44064.6|0
1637343330000|2021-11-19 17:35:30|44084.8|44064.8|44084.8|44064.8|44084.8|44064.8|44084.6|44064.6|0
1637343350000|2021-11-19 17:35:50|44084.6|44064.6|44084.6|44064.6|44084.8|44064.8|44084.6|44064.6|2
1637343360000|2021-11-19 17:36:00|44084.8|44064.8|44084.8|44064.8|44084.8|44064.8|44084.8|44064.8|6
1637343380000|2021-11-19 17:36:20|||||||||1
1637343390000|2021-11-19 17:36:30|44084.6|44064.6|44084.8|44064.8|44084.8|44064.8|44084.6|44064.6|1
1637343400000|2021-11-19 17:36:40|44084.6|44064.6|44084.8|44064.8|44084.8|44064.8|44084.6|44064.6|1
1637343410000|2021-11-19 17:36:50|44084.6|44064.6|44084.6|44064.6|44084.8|44064.8|44084.6|44064.6|2
1637343420000|2021-11-19 17:37:00|44084.8|44064.8|44082.3|44062.3|44084.8|44064.8|44080.1|44060.1|3
1637343440000|2021-11-19 17:37:20|44084.6|44064.6|44082.3|44062.3|44084.6|44064.6|44082.3|44062.3|0
1637343450000|2021-11-19 17:37:30|44084.6|44064.6|44084.8|44064.8|44084.8|44064.8|44084.6|44064.6|7
1637343460000|2021-11-19 17:37:40|44084.6|44064.6|44082.3|44062.3|44084.6|44064.6|44082.3|44062.3|8
1637343470000|2021-11-19 17:37:50|44084.8|44064.8|44085.1|44065.1|44085.3|44065.3|44082.6|44062.6|14
1637343480000|2021-11-19 17:38:00|44084.8|44064.8|44084.8|44064.8|44084.8|44064.8|44084.8|44064.8|1
1637343490000|2021-11-19 17:38:10|44085.1|44065.1|44084.6|44064.6|44085.1|44065.1|44084.6|44064.6|1
1637343500000|2021-11-19 17:38:20|44082.3|44062.3|44082.1|44062.1|44084.6|44064.6|44082.1|44062.1|4
1637343510000|2021-11-19 17:38:30|44079.8|44059.8|44069.8|44049.8|44079.8|44059.8|44069.8|44049.8|8
1637343520000|2021-11-19 17:38:40|44066.8|44046.8|44067.3|44047.3|44069.6|44049.6|44066.8|44046.8|5
1637343530000|2021-11-19 17:38:50|44069.6|44049.6|44067.1|44047.1|44069.6|44049.6|44064.6|44044.6|3
1637343540000|2021-11-19 17:39:00|44064.6|44044.6|44057.1|44037.1|44069.6|44049.6|44057.1|44037.1|13
1637343550000|2021-11-19 17:39:10|44054.6|44034.6|44039.6|44019.6|44054.6|44034.6|44039.6|44019.6|11
1637343560000|2021-11-19 17:39:20|44037.3|44017.3|44036.8|44016.8|44037.3|44017.3|44034.6|44014.6|21
1637343570000|2021-11-19 17:39:30|44034.6|44014.6|44034.3|44014.3|44034.6|44014.6|44034.3|44014.3|10
1637343580000|2021-11-19 17:39:40|44030.6|44010.6|44014.1|43994.1|44030.6|44010.6|44011.3|43991.3|33
1637343590000|2021-11-19 17:39:50|44016.3|43996.3|44021.3|44001.3|44028.8|44008.8|44016.3|43996.3|6
1637343600000|2021-11-19 17:40:00|44018.8|43998.8|44021.6|44001.6|44031.6|44011.6|44018.8|43998.8|20
1637343610000|2021-11-19 17:40:10|44019.3|43999.3|44013.8|43993.8|44021.6|44001.6|44013.8|43993.8|12
1637343620000|2021-11-19 17:40:20|44016.1|43996.1|44031.1|44011.1|44031.1|44011.1|44016.1|43996.1|5
1637343630000|2021-11-19 17:40:30|44028.6|44008.6|44016.1|43996.1|44028.6|44008.6|44016.1|43996.1|6
1637343640000|2021-11-19 17:40:40|44015.8|43995.8|44013.6|43993.6|44018.8|43998.8|44010.6|43990.6|36
1637343650000|2021-11-19 17:40:50|44013.1|43993.1|44001.1|43981.1|44013.1|43993.1|43993.3|43973.3|42
1637343660000|2021-11-19 17:41:00|44000.6|43980.6|43995.6|43975.6|44000.8|43980.8|43990.8|43970.8|22
1637343670000|2021-11-19 17:41:10|43993.3|43973.3|43983.1|43963.1|43996.1|43976.1|43975.8|43955.8|14
1637343680000|2021-11-19 17:41:20|43985.3|43965.3|43975.6|43955.6|43985.3|43965.3|43968.1|43948.1|36
1637343690000|2021-11-19 17:41:30|43972.8|43952.8|43980.1|43960.1|43985.1|43965.1|43960.8|43940.8|21
1637343700000|2021-11-19 17:41:40|43977.8|43957.8|44000.1|43980.1|44000.3|43980.3|43975.6|43955.6|9
1637343710000|2021-11-19 17:41:50|44000.3|43980.3|44005.6|43985.6|44007.3|43987.3|43995.6|43975.6|0
1637343720000|2021-11-19 17:42:00|44005.3|43985.3|43998.6|43978.6|44005.3|43985.3|43990.6|43970.6|27
1637343730000|2021-11-19 17:42:10|43998.1|43978.1|43988.6|43968.6|43998.3|43978.3|43988.6|43968.6|6
1637343740000|2021-11-19 17:42:20|43986.1|43966.1|43983.3|43963.3|43990.6|43970.6|43971.6|43951.6|15
1637343750000|2021-11-19 17:42:30|43980.6|43960.6|43993.1|43973.1|43995.3|43975.3|43973.3|43953.3|12
1637343760000|2021-11-19 17:42:40|43995.6|43975.6|43975.6|43955.6|43995.6|43975.6|43975.6|43955.6|6
1637343770000|2021-11-19 17:42:50|43970.6|43950.6|43985.6|43965.6|43990.6|43970.6|43965.8|43945.8|16
1637343780000|2021-11-19 17:43:00|43980.6|43960.6|43963.3|43943.3|43980.6|43960.6|43958.6|43938.6|9
1637343790000|2021-11-19 17:43:10|43961.1|43941.1|43968.3|43948.3|43968.3|43948.3|43961.1|43941.1|6
1637343800000|2021-11-19 17:43:20|43968.6|43948.6|43968.8|43948.8|43971.1|43951.1|43968.3|43948.3|9
1637343810000|2021-11-19 17:43:30|43973.3|43953.3|43993.3|43973.3|43993.3|43973.3|43973.3|43953.3|10
1637343820000|2021-11-19 17:43:40|43993.6|43973.6|43996.1|43976.1|43996.3|43976.3|43991.6|43971.6|17
1637343830000|2021-11-19 17:43:50|43993.6|43973.6|44001.3|43981.3|44001.3|43981.3|43993.6|43973.6|11
1637343840000|2021-11-19 17:44:00|44001.1|43981.1|43998.8|43978.8|44010.8|43990.8|43992.1|43972.1|12
1637343850000|2021-11-19 17:44:10|44001.1|43981.1|43993.8|43973.8|44001.1|43981.1|43986.8|43966.8|9
1637343860000|2021-11-19 17:44:20|43991.1|43971.1|43976.3|43956.3|43991.3|43971.3|43971.8|43951.8|11
1637343870000|2021-11-19 17:44:30|43974.1|43954.1|43973.6|43953.6|43976.1|43956.1|43968.6|43948.6|9
1637343880000|2021-11-19 17:44:40|43976.1|43956.1|43978.6|43958.6|43985.8|43965.8|43973.8|43953.8|10
1637343890000|2021-11-19 17:44:50|43981.1|43961.1|43983.6|43963.6|43983.6|43963.6|43981.1|43961.1|5
1637343900000|2021-11-19 17:45:00|43978.6|43958.6|43970.8|43950.8|43978.6|43958.6|43970.8|43950.8|9
1637343910000|2021-11-19 17:45:10|43968.6|43948.6|43973.1|43953.1|43973.1|43953.1|43958.8|43938.8|10
1637343920000|2021-11-19 17:45:20|43975.3|43955.3|43990.8|43970.8|43990.8|43970.8|43975.3|43955.3|8
1637343930000|2021-11-19 17:45:30|43988.3|43968.3|43985.8|43965.8|43988.3|43968.3|43985.8|43965.8|2
1637343940000|2021-11-19 17:45:40|43981.3|43961.3|43986.1|43966.1|43988.3|43968.3|43981.1|43961.1|10
1637343950000|2021-11-19 17:45:50|43985.8|43965.8|43978.3|43958.3|43985.8|43965.8|43978.3|43958.3|4
1637343960000|2021-11-19 17:46:00|43982.8|43962.8|43978.3|43958.3|43985.6|43965.6|43975.8|43955.8|7
1637343970000|2021-11-19 17:46:10|43980.8|43960.8|43985.6|43965.6|43985.6|43965.6|43980.8|43960.8|7
1637343980000|2021-11-19 17:46:20|43983.1|43963.1|43975.8|43955.8|43983.1|43963.1|43975.8|43955.8|5
1637343990000|2021-11-19 17:46:30|43975.6|43955.6|43973.1|43953.1|43975.6|43955.6|43972.8|43952.8|3
1637344000000|2021-11-19 17:46:40|43970.8|43950.8|43967.8|43947.8|43970.8|43950.8|43963.3|43943.3|3
1637344010000|2021-11-19 17:46:50|43967.6|43947.6|43960.1|43940.1|43968.1|43948.1|43960.1|43940.1|19
1637344020000|2021-11-19 17:47:00|43960.8|43940.8|43967.8|43947.8|43967.8|43947.8|43960.8|43940.8|26
1637344030000|2021-11-19 17:47:10|43967.6|43947.6|43967.3|43947.3|43967.6|43947.6|43964.8|43944.8|10
1637344040000|2021-11-19 17:47:20|43964.8|43944.8|43967.3|43947.3|43967.3|43947.3|43962.6|43942.6|10
1637344050000|2021-11-19 17:47:30|43965.1|43945.1|43977.3|43957.3|43977.3|43957.3|43965.1|43945.1|13
1637344060000|2021-11-19 17:47:40|43979.6|43959.6|43984.8|43964.8|43989.6|43969.6|43979.6|43959.6|11
1637344070000|2021-11-19 17:47:50|43982.6|43962.6|43984.8|43964.8|43984.8|43964.8|43982.6|43962.6|6
1637344080000|2021-11-19 17:48:00|43987.1|43967.1|44000.1|43980.1|44000.1|43980.1|43987.1|43967.1|9
1637344090000|2021-11-19 17:48:10|44002.6|43982.6|44007.3|43987.3|44007.3|43987.3|44002.6|43982.6|5
1637344100000|2021-11-19 17:48:20|44007.6|43987.6|44010.3|43990.3|44010.3|43990.3|44007.6|43987.6|8
1637344110000|2021-11-19 17:48:30|44010.1|43990.1|44012.6|43992.6|44012.6|43992.6|44009.8|43989.8|6
1637344120000|2021-11-19 17:48:40|44012.3|43992.3|44009.6|43989.6|44012.3|43992.3|44009.6|43989.6|12
1637344130000|2021-11-19 17:48:50|44009.3|43989.3|44004.1|43984.1|44009.3|43989.3|44004.1|43984.1|3
1637344140000|2021-11-19 17:49:00|44004.3|43984.3|43999.6|43979.6|44004.6|43984.6|43999.6|43979.6|9
1637344150000|2021-11-19 17:49:10|44004.1|43984.1|44004.6|43984.6|44004.6|43984.6|44004.1|43984.1|0
1637344160000|2021-11-19 17:49:20|44004.3|43984.3|43999.3|43979.3|44004.3|43984.3|43999.3|43979.3|16
1637344170000|2021-11-19 17:49:30|44004.1|43984.1|43999.6|43979.6|44004.3|43984.3|43999.6|43979.6|6
1637344180000|2021-11-19 17:49:40|43999.8|43979.8|43999.1|43979.1|44001.6|43981.6|43999.1|43979.1|7
1637344190000|2021-11-19 17:49:50|44001.8|43981.8|43999.3|43979.3|44004.1|43984.1|43999.3|43979.3|0
1637344200000|2021-11-19 17:50:00|43999.1|43979.1|43994.3|43974.3|43999.1|43979.1|43994.3|43974.3|9
1637344210000|2021-11-19 17:50:10|43994.6|43974.6|43996.8|43976.8|43996.8|43976.8|43994.3|43974.3|14
1637344220000|2021-11-19 17:50:20|43994.6|43974.6|43995.1|43975.1|43996.8|43976.8|43992.3|43972.3|16
1637344230000|2021-11-19 17:50:30|43997.3|43977.3|43993.3|43973.3|43997.8|43977.8|43993.3|43973.3|10
1637344240000|2021-11-19 17:50:40|43993.1|43973.1|43990.3|43970.3|43995.3|43975.3|43988.1|43968.1|1
1637344250000|2021-11-19 17:50:50|43988.1|43968.1|43970.3|43950.3|43988.1|43968.1|43970.3|43950.3|5
1637344260000|2021-11-19 17:51:00|43968.1|43948.1|43967.8|43947.8|43968.1|43948.1|43967.8|43947.8|8
1637344270000|2021-11-19 17:51:10|43968.1|43948.1|43970.3|43950.3|43970.3|43950.3|43968.1|43948.1|4
1637344280000|2021-11-19 17:51:20|43965.6|43945.6|43972.6|43952.6|43972.6|43952.6|43960.6|43940.6|9
1637344290000|2021-11-19 17:51:30|43970.3|43950.3|43972.6|43952.6|43972.6|43952.6|43970.3|43950.3|3
1637344300000|2021-11-19 17:51:40|43970.3|43950.3|43970.3|43950.3|43970.3|43950.3|43970.3|43950.3|2
1637344310000|2021-11-19 17:51:50|43967.8|43947.8|43968.1|43948.1|43968.1|43948.1|43965.6|43945.6|5
1637344320000|2021-11-19 17:52:00|43965.8|43945.8|43966.1|43946.1|43968.3|43948.3|43963.6|43943.6|5
1637344330000|2021-11-19 17:52:10|43963.6|43943.6|43963.6|43943.6|43966.1|43946.1|43963.6|43943.6|7
1637344340000|2021-11-19 17:52:20|43965.8|43945.8|43966.1|43946.1|43966.1|43946.1|43965.8|43945.8|6
1637344350000|2021-11-19 17:52:30|43965.8|43945.8|43966.1|43946.1|43966.1|43946.1|43965.8|43945.8|1
1637344360000|2021-11-19 17:52:40|43968.3|43948.3|43963.6|43943.6|43968.3|43948.3|43963.6|43943.6|8
1637344370000|2021-11-19 17:52:50|43966.1|43946.1|43966.3|43946.3|43968.3|43948.3|43966.1|43946.1|12
1637344380000|2021-11-19 17:53:00|43968.6|43948.6|43972.1|43952.1|43972.1|43952.1|43966.3|43946.3|23
1637344390000|2021-11-19 17:53:10|43974.3|43954.3|43974.6|43954.6|43974.6|43954.6|43974.3|43954.3|4
1637344400000|2021-11-19 17:53:20|43977.1|43957.1|43981.6|43961.6|43981.6|43961.6|43977.1|43957.1|4
1637344410000|2021-11-19 17:53:30|43979.3|43959.3|43974.6|43954.6|43979.3|43959.3|43974.6|43954.6|4
1637344420000|2021-11-19 17:53:40|43972.3|43952.3|43972.3|43952.3|43972.3|43952.3|43972.3|43952.3|0
1637344430000|2021-11-19 17:53:50|43969.3|43949.3|43954.6|43934.6|43969.3|43949.3|43954.6|43934.6|18
1637344440000|2021-11-19 17:54:00|43952.1|43932.1|43954.6|43934.6|43956.8|43936.8|43949.6|43929.6|15
1637344450000|2021-11-19 17:54:10|43957.1|43937.1|43952.1|43932.1|43957.1|43937.1|43949.6|43929.6|6
1637344460000|2021-11-19 17:54:20|43951.8|43931.8|43952.1|43932.1|43954.3|43934.3|43949.6|43929.6|0
1637344470000|2021-11-19 17:54:30|43954.3|43934.3|43952.1|43932.1|43956.6|43936.6|43952.1|43932.1|0
1637344480000|2021-11-19 17:54:40|43951.8|43931.8|43961.6|43941.6|43961.6|43941.6|43951.8|43931.8|2
1637344490000|2021-11-19 17:54:50|43959.3|43939.3|43956.8|43936.8|43961.6|43941.6|43956.8|43936.8|4
1637344500000|2021-11-19 17:55:00|43956.6|43936.6|43956.8|43936.8|43961.6|43941.6|43944.3|43924.3|15
1637344510000|2021-11-19 17:55:10|43959.3|43939.3|43956.8|43936.8|43959.3|43939.3|43956.8|43936.8|2
1637344520000|2021-11-19 17:55:20|43957.1|43937.1|43957.1|43937.1|43957.1|43937.1|43957.1|43937.1|24
1637344530000|2021-11-19 17:55:30|43956.8|43936.8|43947.6|43927.6|43956.8|43936.8|43947.6|43927.6|5
1637344540000|2021-11-19 17:55:40|43947.3|43927.3|43937.3|43917.3|43947.3|43927.3|43937.3|43917.3|12
1637344550000|2021-11-19 17:55:50|43934.8|43914.8|43934.6|43914.6|43937.1|43917.1|43932.6|43912.6|6
1637344560000|2021-11-19 17:56:00|43937.1|43917.1|43937.3|43917.3|43939.6|43919.6|43932.3|43912.3|13
1637344570000|2021-11-19 17:56:10|43932.3|43912.3|43939.6|43919.6|43939.6|43919.6|43925.1|43905.1|14
1637344580000|2021-11-19 17:56:20|43939.8|43919.8|43939.8|43919.8|43944.8|43924.8|43939.8|43919.8|9
1637344590000|2021-11-19 17:56:30|43937.6|43917.6|43934.8|43914.8|43937.6|43917.6|43932.6|43912.6|6
1637344600000|2021-11-19 17:56:40|43937.1|43917.1|43937.3|43917.3|43937.3|43917.3|43934.8|43914.8|7
1637344610000|2021-11-19 17:56:50|43937.1|43917.1|43947.1|43927.1|43947.1|43927.1|43937.1|43917.1|25
1637344620000|2021-11-19 17:57:00|43947.3|43927.3|43957.6|43937.6|43957.6|43937.6|43947.3|43927.3|12
1637344630000|2021-11-19 17:57:10|43957.3|43937.3|43962.6|43942.6|43962.6|43942.6|43957.3|43937.3|1
1637344640000|2021-11-19 17:57:20|43965.1|43945.1|43972.3|43952.3|43972.3|43952.3|43965.1|43945.1|1
1637344650000|2021-11-19 17:57:30|43970.1|43950.1|43977.6|43957.6|43977.6|43957.6|43970.1|43950.1|24
1637344660000|2021-11-19 17:57:40|43980.1|43960.1|43977.6|43957.6|43980.1|43960.1|43974.8|43954.8|5
1637344670000|2021-11-19 17:57:50|||||||||1
1637344680000|2021-11-19 17:58:00|43975.1|43955.1|43982.6|43962.6|43982.6|43962.6|43975.1|43955.1|1
1637344690000|2021-11-19 17:58:10|43982.8|43962.8|43992.6|43972.6|43997.3|43977.3|43982.8|43962.8|8
1637344700000|2021-11-19 17:58:20|43990.1|43970.1|43995.1|43975.1|43995.1|43975.1|43990.1|43970.1|4
1637344710000|2021-11-19 17:58:30|43997.6|43977.6|43997.6|43977.6|43997.6|43977.6|43997.6|43977.6|5
1637344720000|2021-11-19 17:58:40|44000.1|43980.1|43995.1|43975.1|44000.3|43980.3|43995.1|43975.1|25
1637344730000|2021-11-19 17:58:50|43994.6|43974.6|43992.1|43972.1|43994.6|43974.6|43987.1|43967.1|20
1637344740000|2021-11-19 17:59:00|43992.3|43972.3|43992.6|43972.6|44005.1|43985.1|43992.1|43972.1|46
1637344750000|2021-11-19 17:59:10|43992.3|43972.3|43968.6|43948.6|43992.8|43972.8|43968.6|43948.6|68
1637344760000|2021-11-19 17:59:20|43966.1|43946.1|43951.3|43931.3|43966.1|43946.1|43951.3|43931.3|37
1637344770000|2021-11-19 17:59:30|43951.6|43931.6|43946.6|43926.6|43951.6|43931.6|43946.3|43926.3|27
1637344780000|2021-11-19 17:59:40|43946.8|43926.8|43941.6|43921.6|43947.1|43927.1|43941.6|43921.6|41
1637344790000|2021-11-19 17:59:50|43942.1|43922.1|43939.3|43919.3|43942.1|43922.1|43934.3|43914.3|62
1637344800000|2021-11-19 18:00:00|43937.1|43917.1|43940.1|43920.1|43940.1|43920.1|43929.8|43909.8|46
1637344810000|2021-11-19 18:00:10|43942.3|43922.3|43934.8|43914.8|43942.3|43922.3|43934.8|43914.8|10
1637344820000|2021-11-19 18:00:20|43932.6|43912.6|43932.6|43912.6|43932.6|43912.6|43932.6|43912.6|0
1637344830000|2021-11-19 18:00:30|43924.6|43904.6|43932.3|43912.3|43932.3|43912.3|43924.6|43904.6|13
1637344840000|2021-11-19 18:00:40|43930.1|43910.1|43940.1|43920.1|43942.3|43922.3|43930.1|43910.1|16
1637344850000|2021-11-19 18:00:50|43939.8|43919.8|43939.1|43919.1|43939.8|43919.8|43939.1|43919.1|15
1637344860000|2021-11-19 18:01:00|43938.8|43918.8|43934.3|43914.3|43938.8|43918.8|43929.3|43909.3|6
1637344870000|2021-11-19 18:01:10|43934.6|43914.6|43934.6|43914.6|43934.6|43914.6|43934.6|43914.6|3
1637344880000|2021-11-19 18:01:20|43939.1|43919.1|43941.8|43921.8|43941.8|43921.8|43939.1|43919.1|4
1637344890000|2021-11-19 18:01:30|||||||||3
1637344900000|2021-11-19 18:01:40|43944.1|43924.1|43946.8|43926.8|43946.8|43926.8|43944.1|43924.1|3
1637344910000|2021-11-19 18:01:50|43944.6|43924.6|43946.8|43926.8|43946.8|43926.8|43944.3|43924.3|3
1637344920000|2021-11-19 18:02:00|43939.6|43919.6|43942.1|43922.1|43942.1|43922.1|43939.1|43919.1|7
1637344930000|2021-11-19 18:02:10|43939.6|43919.6|43939.6|43919.6|43944.3|43924.3|43939.6|43919.6|11
1637344940000|2021-11-19 18:02:20|43937.1|43917.1|43939.6|43919.6|43941.8|43921.8|43937.1|43917.1|6
1637344950000|2021-11-19 18:02:30|43937.3|43917.3|43937.1|43917.1|43937.3|43917.3|43937.1|43917.1|26
1637344960000|2021-11-19 18:02:40|43937.3|43917.3|43934.6|43914.6|43939.8|43919.8|43934.6|43914.6|9
1637344970000|2021-11-19 18:02:50|43932.3|43912.3|43929.6|43909.6|43932.3|43912.3|43925.1|43905.1|4
1637344980000|2021-11-19 18:03:00|43925.1|43905.1|43929.8|43909.8|43929.8|43909.8|43925.1|43905.1|4
1637344990000|2021-11-19 18:03:10|43932.3|43912.3|43930.1|43910.1|43932.3|43912.3|43930.1|43910.1|1
1637345000000|2021-11-19 18:03:20|43932.3|43912.3|43932.3|43912.3|43932.3|43912.3|43932.1|43912.1|3
1637345010000|2021-11-19 18:03:30|43935.1|43915.1|43937.3|43917.3|43937.3|43917.3|43935.1|43915.1|6
1637345020000|2021-11-19 18:03:40|43939.6|43919.6|43942.3|43922.3|43947.1|43927.1|43939.6|43919.6|8
1637345030000|2021-11-19 18:03:50|43940.1|43920.1|43935.1|43915.1|43940.1|43920.1|43935.1|43915.1|14
1637345040000|2021-11-19 18:04:00|43932.8|43912.8|43930.1|43910.1|43935.1|43915.1|43930.1|43910.1|17
1637345050000|2021-11-19 18:04:10|43927.6|43907.6|43929.8|43909.8|43929.8|43909.8|43927.6|43907.6|3
1637345060000|2021-11-19 18:04:20|43930.1|43910.1|43930.1|43910.1|43930.1|43910.1|43930.1|43910.1|1
1637345070000|2021-11-19 18:04:30|43927.6|43907.6|43929.8|43909.8|43929.8|43909.8|43922.8|43902.8|10
1637345080000|2021-11-19 18:04:40|43927.6|43907.6|43929.8|43909.8|43929.8|43909.8|43927.6|43907.6|1
1637345090000|2021-11-19 18:04:50|43930.1|43910.1|43930.1|43910.1|43930.1|43910.1|43930.1|43910.1|0
1637345100000|2021-11-19 18:05:00|43929.8|43909.8|43934.8|43914.8|43934.8|43914.8|43929.8|43909.8|3
1637345110000|2021-11-19 18:05:10|43932.6|43912.6|43929.8|43909.8|43932.6|43912.6|43929.8|43909.8|0
1637345120000|2021-11-19 18:05:20|43932.6|43912.6|43934.8|43914.8|43934.8|43914.8|43932.6|43912.6|1
1637345130000|2021-11-19 18:05:30|43929.8|43909.8|43929.8|43909.8|43929.8|43909.8|43929.8|43909.8|1
1637345140000|2021-11-19 18:05:40|43927.6|43907.6|43932.6|43912.6|43932.6|43912.6|43927.6|43907.6|1
1637345150000|2021-11-19 18:05:50|43930.1|43910.1|43929.8|43909.8|43932.3|43912.3|43929.8|43909.8|0
1637345160000|2021-11-19 18:06:00|43930.1|43910.1|43922.3|43902.3|43930.1|43910.1|43922.3|43902.3|10
1637345170000|2021-11-19 18:06:10|43922.1|43902.1|43909.8|43889.8|43922.1|43902.1|43909.8|43889.8|8
1637345180000|2021-11-19 18:06:20|43910.1|43890.1|43912.6|43892.6|43912.6|43892.6|43910.1|43890.1|1
1637345190000|2021-11-19 18:06:30|43912.3|43892.3|43914.8|43894.8|43914.8|43894.8|43909.8|43889.8|2
1637345200000|2021-11-19 18:06:40|43910.1|43890.1|43914.6|43894.6|43914.6|43894.6|43909.8|43889.8|1
1637345210000|2021-11-19 18:06:50|43914.8|43894.8|43919.6|43899.6|43919.8|43899.8|43914.8|43894.8|3
1637345220000|2021-11-19 18:07:00|43917.3|43897.3|43915.1|43895.1|43917.3|43897.3|43915.1|43895.1|3
1637345230000|2021-11-19 18:07:10|43914.8|43894.8|43910.1|43890.1|43915.1|43895.1|43910.1|43890.1|0
1637345250000|2021-11-19 18:07:30|43909.8|43889.8|43892.8|43872.8|43909.8|43889.8|43892.8|43872.8|8
1637345260000|2021-11-19 18:07:40|43890.6|43870.6|43890.1|43870.1|43893.1|43873.1|43887.6|43867.6|5
1637345270000|2021-11-19 18:07:50|43892.3|43872.3|43890.1|43870.1|43892.3|43872.3|43890.1|43870.1|1
1637345280000|2021-11-19 18:08:00|43889.8|43869.8|43900.1|43880.1|43900.1|43880.1|43889.8|43869.8|4
1637345290000|2021-11-19 18:08:10|43899.8|43879.8|43900.1|43880.1|43900.1|43880.1|43899.8|43879.8|0
1637345300000|2021-11-19 18:08:20|43899.8|43879.8|43899.8|43879.8|43899.8|43879.8|43899.8|43879.8|1
1637345310000|2021-11-19 18:08:30|43900.1|43880.1|43904.6|43884.6|43904.6|43884.6|43900.1|43880.1|2
1637345320000|2021-11-19 18:08:40|43909.6|43889.6|43909.8|43889.8|43909.8|43889.8|43909.6|43889.6|1
1637345330000|2021-11-19 18:08:50|43905.1|43885.1|43905.1|43885.1|43905.1|43885.1|43905.1|43885.1|1
1637345340000|2021-11-19 18:09:00|43907.6|43887.6|43905.1|43885.1|43907.6|43887.6|43904.8|43884.8|6
1637345350000|2021-11-19 18:09:10|43907.3|43887.3|43907.1|43887.1|43910.1|43890.1|43902.3|43882.3|24
1637345360000|2021-11-19 18:09:20|43902.1|43882.1|43909.3|43889.3|43911.6|43891.6|43902.1|43882.1|3
1637345370000|2021-11-19 18:09:30|43912.1|43892.1|43914.6|43894.6|43919.1|43899.1|43911.8|43891.8|4
1637345380000|2021-11-19 18:09:40|43914.8|43894.8|43914.6|43894.6|43919.1|43899.1|43914.3|43894.3|2
1637345390000|2021-11-19 18:09:50|43917.1|43897.1|43914.3|43894.3|43919.3|43899.3|43914.3|43894.3|1
1637345400000|2021-11-19 18:10:00|43919.3|43899.3|43914.3|43894.3|43919.3|43899.3|43914.3|43894.3|4
1637345410000|2021-11-19 18:10:10|43912.1|43892.1|43914.3|43894.3|43914.3|43894.3|43912.1|43892.1|2
1637345420000|2021-11-19 18:10:20|43912.1|43892.1|43907.1|43887.1|43914.3|43894.3|43904.8|43884.8|1
1637345430000|2021-11-19 18:10:30|43904.6|43884.6|43906.8|43886.8|43909.3|43889.3|43904.3|43884.3|8
1637345440000|2021-11-19 18:10:40|43909.3|43889.3|43904.6|43884.6|43909.3|43889.3|43904.6|43884.6|1
1637345450000|2021-11-19 18:10:50|43904.3|43884.3|43904.3|43884.3|43904.3|43884.3|43904.3|43884.3|0
1637345460000|2021-11-19 18:11:00|43902.1|43882.1|43901.8|43881.8|43904.3|43884.3|43901.6|43881.6|3
1637345470000|2021-11-19 18:11:10|43899.3|43879.3|43904.3|43884.3|43904.3|43884.3|43899.3|43879.3|2
1637345480000|2021-11-19 18:11:20|43902.1|43882.1|43904.3|43884.3|43904.3|43884.3|43902.1|43882.1|0
1637345490000|2021-11-19 18:11:30|43902.1|43882.1|43904.3|43884.3|43904.3|43884.3|43902.1|43882.1|3
1637345500000|2021-11-19 18:11:40|43904.6|43884.6|43911.6|43891.6|43911.6|43891.6|43904.6|43884.6|1
1637345510000|2021-11-19 18:11:50|43909.3|43889.3|43909.6|43889.6|43914.1|43894.1|43909.3|43889.3|3
1637345520000|2021-11-19 18:12:00|43909.3|43889.3|43906.8|43886.8|43909.3|43889.3|43906.8|43886.8|1
1637345530000|2021-11-19 18:12:10|43906.6|43886.6|43899.3|43879.3|43906.6|43886.6|43899.3|43879.3|3
1637345540000|2021-11-19 18:12:20|43899.6|43879.6|43896.8|43876.8|43899.6|43879.6|43896.8|43876.8|2
1637345550000|2021-11-19 18:12:30|43896.6|43876.6|43892.1|43872.1|43896.8|43876.8|43891.8|43871.8|3
1637345560000|2021-11-19 18:12:40|43889.8|43869.8|43887.1|43867.1|43889.8|43869.8|43887.1|43867.1|1
1637345570000|2021-11-19 18:12:50|43882.1|43862.1|43876.8|43856.8|43882.1|43862.1|43874.6|43854.6|13
1637345580000|2021-11-19 18:13:00|43877.1|43857.1|43879.6|43859.6|43879.6|43859.6|43877.1|43857.1|1
1637345590000|2021-11-19 18:13:10|43881.8|43861.8|43886.8|43866.8|43886.8|43866.8|43881.8|43861.8|4
1637345600000|2021-11-19 18:13:20|43889.1|43869.1|43884.6|43864.6|43889.3|43869.3|43884.3|43864.3|3
1637345610000|2021-11-19 18:13:30|43884.3|43864.3|43889.3|43869.3|43889.3|43869.3|43884.3|43864.3|2
1637345620000|2021-11-19 18:13:40|43887.1|43867.1|43889.3|43869.3|43889.3|43869.3|43887.1|43867.1|4
1637345630000|2021-11-19 18:13:50|43891.6|43871.6|43899.1|43879.1|43899.1|43879.1|43891.6|43871.6|6
1637345640000|2021-11-19 18:14:00|43899.6|43879.6|43899.1|43879.1|43901.6|43881.6|43899.1|43879.1|13
1637345650000|2021-11-19 18:14:10|43899.3|43879.3|43899.1|43879.1|43899.3|43879.3|43896.8|43876.8|1
1637345660000|2021-11-19 18:14:20|43901.8|43881.8|43904.3|43884.3|43904.3|43884.3|43901.8|43881.8|1
1637345670000|2021-11-19 18:14:30|43904.1|43884.1|43911.6|43891.6|43913.8|43893.8|43904.1|43884.1|3
1637345680000|2021-11-19 18:14:40|43909.6|43889.6|43919.3|43899.3|43919.3|43899.3|43909.6|43889.6|10
1637345690000|2021-11-19 18:14:50|43919.6|43899.6|43919.3|43899.3|43924.3|43904.3|43919.3|43899.3|2
1637345700000|2021-11-19 18:15:00|43919.6|43899.6|43926.3|43906.3|43926.3|43906.3|43917.1|43897.1|9
1637345710000|2021-11-19 18:15:10|43926.6|43906.6|43929.3|43909.3|43931.8|43911.8|43924.6|43904.6|7
1637345720000|2021-11-19 18:15:20|43927.1|43907.1|43924.6|43904.6|43929.6|43909.6|43924.6|43904.6|6
1637345730000|2021-11-19 18:15:30|43922.1|43902.1|43919.3|43899.3|43924.3|43904.3|43919.3|43899.3|1
1637345740000|2021-11-19 18:15:40|43919.1|43899.1|43924.3|43904.3|43924.3|43904.3|43919.1|43899.1|1
1637345750000|2021-11-19 18:15:50|43919.6|43899.6|43919.6|43899.6|43919.6|43899.6|43919.6|43899.6|1
1637345760000|2021-11-19 18:16:00|43921.8|43901.8|43919.6|43899.6|43924.1|43904.1|43919.1|43899.1|0
1637345770000|2021-11-19 18:16:10|43921.8|43901.8|43919.3|43899.3|43921.8|43901.8|43919.1|43899.1|4
1637345780000|2021-11-19 18:16:20|43919.1|43899.1|43924.1|43904.1|43924.1|43904.1|43919.1|43899.1|2
1637345790000|2021-11-19 18:16:30|43919.6|43899.6|43924.1|43904.1|43924.1|43904.1|43919.6|43899.6|1
1637345800000|2021-11-19 18:16:40|43921.8|43901.8|43924.1|43904.1|43924.1|43904.1|43921.8|43901.8|1
1637345810000|2021-11-19 18:16:50|43919.6|43899.6|43919.6|43899.6|43924.1|43904.1|43919.3|43899.3|1
1637345820000|2021-11-19 18:17:00|43919.3|43899.3|43918.8|43898.8|43919.3|43899.3|43918.8|43898.8|1
1637345830000|2021-11-19 18:17:10|43919.1|43899.1|43919.1|43899.1|43919.3|43899.3|43916.8|43896.8|1
1637345840000|2021-11-19 18:17:20|43919.3|43899.3|43916.8|43896.8|43919.3|43899.3|43916.8|43896.8|0
1637345850000|2021-11-19 18:17:30|43919.1|43899.1|43924.1|43904.1|43924.1|43904.1|43919.1|43899.1|0
1637345860000|2021-11-19 18:17:40|43928.6|43908.6|43929.6|43909.6|43929.6|43909.6|43924.1|43904.1|2
1637345870000|2021-11-19 18:17:50|43927.3|43907.3|43926.8|43906.8|43927.3|43907.3|43926.8|43906.8|0
1637345880000|2021-11-19 18:18:00|43929.1|43909.1|43926.8|43906.8|43929.1|43909.1|43926.8|43906.8|1
1637345890000|2021-11-19 18:18:10|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|1
1637345900000|2021-11-19 18:18:20|43924.1|43904.1|43919.1|43899.1|43924.1|43904.1|43919.1|43899.1|13
1637345910000|2021-11-19 18:18:30|43919.3|43899.3|43926.6|43906.6|43926.6|43906.6|43919.1|43899.1|2
1637345920000|2021-11-19 18:18:40|43928.8|43908.8|43924.3|43904.3|43929.1|43909.1|43924.3|43904.3|0
1637345930000|2021-11-19 18:18:50|43921.6|43901.6|43919.1|43899.1|43921.6|43901.6|43919.1|43899.1|8
1637345940000|2021-11-19 18:19:00|43921.6|43901.6|43921.8|43901.8|43921.8|43901.8|43921.6|43901.6|1
1637345950000|2021-11-19 18:19:10|43921.6|43901.6|43919.1|43899.1|43921.6|43901.6|43919.1|43899.1|0
1637345960000|2021-11-19 18:19:20|43923.8|43903.8|43924.1|43904.1|43924.1|43904.1|43923.8|43903.8|0
1637345980000|2021-11-19 18:19:40|43923.8|43903.8|43923.8|43903.8|43923.8|43903.8|43923.8|43903.8|0
1637345990000|2021-11-19 18:19:50|43926.1|43906.1|43926.3|43906.3|43928.8|43908.8|43926.1|43906.1|2
1637346000000|2021-11-19 18:20:00|43928.8|43908.8|43929.3|43909.3|43929.3|43909.3|43928.8|43908.8|8
1637346020000|2021-11-19 18:20:20|43928.8|43908.8|43926.1|43906.1|43928.8|43908.8|43926.1|43906.1|2
1637346030000|2021-11-19 18:20:30|43923.8|43903.8|43921.6|43901.6|43923.8|43903.8|43921.6|43901.6|0
1637346040000|2021-11-19 18:20:40|43923.8|43903.8|43923.8|43903.8|43924.1|43904.1|43921.6|43901.6|0
1637346050000|2021-11-19 18:20:50|43924.1|43904.1|43926.3|43906.3|43926.3|43906.3|43923.8|43903.8|1
1637346060000|2021-11-19 18:21:00|43923.8|43903.8|43924.1|43904.1|43924.1|43904.1|43923.8|43903.8|2
1637346070000|2021-11-19 18:21:10|43924.3|43904.3|43926.6|43906.6|43926.6|43906.6|43924.3|43904.3|2
1637346080000|2021-11-19 18:21:20|43928.8|43908.8|43933.6|43913.6|43933.6|43913.6|43928.8|43908.8|7
1637346090000|2021-11-19 18:21:30|43931.3|43911.3|43928.8|43908.8|43931.3|43911.3|43928.8|43908.8|0
1637346100000|2021-11-19 18:21:40|||||||||5
1637346110000|2021-11-19 18:21:50|43929.1|43909.1|43929.1|43909.1|43929.1|43909.1|43929.1|43909.1|1
1637346120000|2021-11-19 18:22:00|43928.8|43908.8|43928.8|43908.8|43928.8|43908.8|43928.8|43908.8|0
1637346130000|2021-11-19 18:22:10|43926.6|43906.6|43924.1|43904.1|43926.6|43906.6|43924.1|43904.1|2
1637346140000|2021-11-19 18:22:20|43923.8|43903.8|43923.8|43903.8|43923.8|43903.8|43923.8|43903.8|0
1637346170000|2021-11-19 18:22:50|43923.5|43903.5|43921.3|43901.3|43923.5|43903.5|43921.3|43901.3|1
1637346180000|2021-11-19 18:23:00|43923.5|43903.5|43921.3|43901.3|43923.8|43903.8|43919.1|43899.1|2
1637346190000|2021-11-19 18:23:10|43918.8|43898.8|43921.3|43901.3|43923.5|43903.5|43918.8|43898.8|1
1637346200000|2021-11-19 18:23:20|43923.5|43903.5|43921.3|43901.3|43923.5|43903.5|43919.1|43899.1|0
1637346210000|2021-11-19 18:23:30|43923.5|43903.5|43921|43901|43923.5|43903.5|43916.5|43896.5|4
1637346220000|2021-11-19 18:23:40|43918.8|43898.8|43919|43899|43921|43901|43918.8|43898.8|0
1637346230000|2021-11-19 18:23:50|43923.8|43903.8|43923.8|43903.8|43923.8|43903.8|43919|43899|1
1637346240000|2021-11-19 18:24:00|43926.3|43906.3|43928.5|43908.5|43928.5|43908.5|43923.8|43903.8|10
1637346250000|2021-11-19 18:24:10|43926|43906|43923.8|43903.8|43926|43906|43923.8|43903.8|1
1637346260000|2021-11-19 18:24:20|43916.5|43896.5|43918.5|43898.5|43919|43899|43916.5|43896.5|4
1637346270000|2021-11-19 18:24:30|43916.3|43896.3|43918.5|43898.5|43918.5|43898.5|43916.3|43896.3|0
1637346280000|2021-11-19 18:24:40|43916.3|43896.3|43918.8|43898.8|43918.8|43898.8|43916.3|43896.3|0
1637346290000|2021-11-19 18:24:50|43921|43901|43916|43896|43921|43901|43916|43896|1
1637346300000|2021-11-19 18:25:00|43916.3|43896.3|43918.8|43898.8|43918.8|43898.8|43914|43894|2
1637346310000|2021-11-19 18:25:10|43916|43896|43913.8|43893.8|43916|43896|43913.8|43893.8|0
1637346320000|2021-11-19 18:25:20|43916|43896|43913.8|43893.8|43916|43896|43913.8|43893.8|0
1637346330000|2021-11-19 18:25:30|43916|43896|43913.8|43893.8|43916|43896|43913.8|43893.8|0
1637346340000|2021-11-19 18:25:40|43911.5|43891.5|43909|43889|43911.5|43891.5|43909|43889|4
1637346350000|2021-11-19 18:25:50|43906.8|43886.8|43903.8|43883.8|43906.8|43886.8|43903.8|43883.8|2
1637346360000|2021-11-19 18:26:00|43901.5|43881.5|43899.3|43879.3|43903.8|43883.8|43899.3|43879.3|1
1637346370000|2021-11-19 18:26:10|43901.5|43881.5|43898.5|43878.5|43903.8|43883.8|43893.8|43873.8|5
1637346380000|2021-11-19 18:26:20|43898.3|43878.3|43898.5|43878.5|43898.8|43878.8|43896|43876|2
1637346390000|2021-11-19 18:26:30|43896.3|43876.3|43891.3|43871.3|43896.3|43876.3|43891.3|43871.3|2
1637346400000|2021-11-19 18:26:40|43893.5|43873.5|43891.3|43871.3|43893.5|43873.5|43891.3|43871.3|1
1637346410000|2021-11-19 18:26:50|43893.5|43873.5|43888.8|43868.8|43893.5|43873.5|43888.8|43868.8|3
1637346420000|2021-11-19 18:27:00|43889|43869|43888.8|43868.8|43889|43869|43888.8|43868.8|0
1637346440000|2021-11-19 18:27:20|43891|43871|43888.5|43868.5|43891|43871|43888.5|43868.5|6
1637346450000|2021-11-19 18:27:30|43891|43871|43888.5|43868.5|43891|43871|43888.5|43868.5|3
1637346460000|2021-11-19 18:27:40|43888.8|43868.8|43888.3|43868.3|43888.8|43868.8|43888.3|43868.3|11
1637346470000|2021-11-19 18:27:50|43886|43866|43886|43866|43886|43866|43886|43866|1
1637346480000|2021-11-19 18:28:00|43888.3|43868.3|43888.3|43868.3|43888.3|43868.3|43885.8|43865.8|1
1637346490000|2021-11-19 18:28:10|43888.5|43868.5|43893|43873|43893|43873|43888.3|43868.3|2
1637346500000|2021-11-19 18:28:20|43890.5|43870.5|43885.8|43865.8|43890.5|43870.5|43885.8|43865.8|6
1637346510000|2021-11-19 18:28:30|43888.5|43868.5|43890.8|43870.8|43890.8|43870.8|43888.3|43868.3|3
1637346520000|2021-11-19 18:28:40|43893|43873|43890.5|43870.5|43893.3|43873.3|43890.5|43870.5|7
1637346530000|2021-11-19 18:28:50|43890.8|43870.8|43883.3|43863.3|43890.8|43870.8|43883.3|43863.3|10
1637346540000|2021-11-19 18:29:00|43883.5|43863.5|43888.3|43868.3|43888.3|43868.3|43883.3|43863.3|7
1637346550000|2021-11-19 18:29:10|43888|43868|43883.3|43863.3|43888|43868|43880.5|43860.5|12
1637346560000|2021-11-19 18:29:20|43885.5|43865.5|43885.8|43865.8|43888|43868|43883.3|43863.3|2
1637346570000|2021-11-19 18:29:30|43888|43868|43883.3|43863.3|43888.3|43868.3|43883.3|43863.3|1
1637346580000|2021-11-19 18:29:40|43883.5|43863.5|43883.5|43863.5|43886|43866|43883.5|43863.5|1
1637346590000|2021-11-19 18:29:50|43883.3|43863.3|43883.3|43863.3|43883.3|43863.3|43883.3|43863.3|2
1637346600000|2021-11-19 18:30:00|43881|43861|43883.5|43863.5|43888.3|43868.3|43878.3|43858.3|19
1637346610000|2021-11-19 18:30:10|43886|43866|43893.3|43873.3|43895.8|43875.8|43886|43866|4
1637346620000|2021-11-19 18:30:20|43893|43873|43888.5|43868.5|43893.5|43873.5|43883.8|43863.8|3
1637346630000|2021-11-19 18:30:30|43883.8|43863.8|43883.5|43863.5|43888|43868|43883.3|43863.3|1
1637346640000|2021-11-19 18:30:40|43885.8|43865.8|43883.5|43863.5|43885.8|43865.8|43883.5|43863.5|1
1637346650000|2021-11-19 18:30:50|43888|43868|43888.3|43868.3|43888.3|43868.3|43885.8|43865.8|0
1637346660000|2021-11-19 18:31:00|43888|43868|43890.5|43870.5|43890.5|43870.5|43885.8|43865.8|0
1637346670000|2021-11-19 18:31:10|43888.3|43868.3|43893|43873|43893|43873|43888.3|43868.3|1
1637346680000|2021-11-19 18:31:20|43893.3|43873.3|43890.8|43870.8|43893.3|43873.3|43890.8|43870.8|1
1637346690000|2021-11-19 18:31:30|43893|43873|43893|43873|43893|43873|43890.8|43870.8|0
1637346700000|2021-11-19 18:31:40|43890.8|43870.8|43896|43876|43898.3|43878.3|43890.8|43870.8|7
1637346710000|2021-11-19 18:31:50|43898.3|43878.3|43898.5|43878.5|43898.5|43878.5|43898.3|43878.3|1
1637346720000|2021-11-19 18:32:00|43896|43876|43898.5|43878.5|43901|43881|43896|43876|1
1637346730000|2021-11-19 18:32:10|43901.3|43881.3|43903.8|43883.8|43903.8|43883.8|43901.3|43881.3|8
1637346740000|2021-11-19 18:32:20|43903.5|43883.5|43903.5|43883.5|43906.3|43886.3|43903.5|43883.5|2
1637346750000|2021-11-19 18:32:30|43901|43881|43898.8|43878.8|43901|43881|43898.8|43878.8|3
1637346760000|2021-11-19 18:32:40|43894.3|43874.3|43894|43874|43898.8|43878.8|43894|43874|1
1637346770000|2021-11-19 18:32:50|43896.3|43876.3|43894|43874|43896.3|43876.3|43894|43874|0
1637346780000|2021-11-19 18:33:00|||||||||5
1637346790000|2021-11-19 18:33:10|43891.8|43871.8|43894.3|43874.3|43896.5|43876.5|43891.8|43871.8|1
1637346800000|2021-11-19 18:33:20|43896.5|43876.5|43894.3|43874.3|43896.5|43876.5|43894.3|43874.3|0
1637346810000|2021-11-19 18:33:30|43892|43872|43894.3|43874.3|43896.5|43876.5|43892|43872|2
1637346820000|2021-11-19 18:33:40|43896.5|43876.5|43891.8|43871.8|43896.5|43876.5|43891.8|43871.8|1
1637346840000|2021-11-19 18:34:00|43894|43874|43894|43874|43894.3|43874.3|43894|43874|2
1637346850000|2021-11-19 18:34:10|43894.3|43874.3|43896.5|43876.5|43896.5|43876.5|43894.3|43874.3|9
1637346860000|2021-11-19 18:34:20|43896.3|43876.3|43894|43874|43898.5|43878.5|43894|43874|3
1637346870000|2021-11-19 18:34:30|43891.8|43871.8|43888|43868|43894|43874|43888|43868|4
1637346880000|2021-11-19 18:34:40|43887.8|43867.8|43882.5|43862.5|43887.8|43867.8|43882.5|43862.5|13
1637346890000|2021-11-19 18:34:50|43880.3|43860.3|43878|43858|43880.3|43860.3|43878|43858|6
1637346900000|2021-11-19 18:35:00|43878.3|43858.3|43880.8|43860.8|43883.3|43863.3|43878.3|43858.3|2
1637346910000|2021-11-19 18:35:10|43883|43863|43893.3|43873.3|43898|43878|43883|43863|7
1637346920000|2021-11-19 18:35:20|43890.8|43870.8|43888.5|43868.5|43893|43873|43888.3|43868.3|3
1637346930000|2021-11-19 18:35:30|43888.3|43868.3|43883.5|43863.5|43888.3|43868.3|43883.5|43863.5|1
1637346940000|2021-11-19 18:35:40|43883.3|43863.3|43880.5|43860.5|43883.3|43863.3|43878.3|43858.3|4
1637346950000|2021-11-19 18:35:50|43878|43858|43878.5|43858.5|43880.8|43860.8|43878|43858|2
1637346960000|2021-11-19 18:36:00|43878.3|43858.3|43878.5|43858.5|43883|43863|43878.3|43858.3|2
1637346970000|2021-11-19 18:36:10|43878.3|43858.3|43878.3|43858.3|43878.3|43858.3|43878.3|43858.3|0
1637346980000|2021-11-19 18:36:20|43875.8|43855.8|43883|43863|43883|43863|43875.8|43855.8|6
1637346990000|2021-11-19 18:36:30|43878.3|43858.3|43878.5|43858.5|43883|43863|43878|43858|2
1637347000000|2021-11-19 18:36:40|43883|43863|43875.8|43855.8|43883|43863|43875.8|43855.8|2
1637347010000|2021-11-19 18:36:50|43873.5|43853.5|43878.3|43858.3|43878.3|43858.3|43873.5|43853.5|2
1637347030000|2021-11-19 18:37:10|43878.5|43858.5|43878.5|43858.5|43880.8|43860.8|43878.5|43858.5|0
1637347040000|2021-11-19 18:37:20|43878.3|43858.3|43876|43856|43878.3|43858.3|43876|43856|0
1637347050000|2021-11-19 18:37:30|43878.3|43858.3|43875.8|43855.8|43878.3|43858.3|43875.5|43855.5|5
1637347060000|2021-11-19 18:37:40|43875.5|43855.5|43875.8|43855.8|43875.8|43855.8|43875.5|43855.5|0
1637347070000|2021-11-19 18:37:50|43873.5|43853.5|43858.5|43838.5|43876|43856|43856|43836|7
1637347080000|2021-11-19 18:38:00|43863.5|43843.5|43865.8|43845.8|43868.3|43848.3|43863.5|43843.5|5
1637347090000|2021-11-19 18:38:10|43866|43846|43866|43846|43868.3|43848.3|43863.5|43843.5|1
1637347100000|2021-11-19 18:38:20|43863.5|43843.5|43868.3|43848.3|43868.3|43848.3|43863.3|43843.3|1
1637347110000|2021-11-19 18:38:30|43866|43846|43866|43846|43868.3|43848.3|43863.3|43843.3|3
1637347120000|2021-11-19 18:38:40|43863.5|43843.5|43863.5|43843.5|43863.5|43843.5|43863.3|43843.3|0
1637347130000|2021-11-19 18:38:50|43866|43846|43861|43841|43866|43846|43861|43841|3
1637347140000|2021-11-19 18:39:00|43858.5|43838.5|43856|43836|43861|43841|43853.8|43833.8|8
1637347150000|2021-11-19 18:39:10|43853.5|43833.5|43868|43848|43868|43848|43853.5|43833.5|8
1637347160000|2021-11-19 18:39:20|43865.8|43845.8|43858.5|43838.5|43868|43848|43858.5|43838.5|1
1637347170000|2021-11-19 18:39:30|43863|43843|43868|43848|43868|43848|43863|43843|2
1637347180000|2021-11-19 18:39:40|43865.8|43845.8|43870.5|43850.5|43872.8|43852.8|43865.8|43845.8|7
1637347190000|2021-11-19 18:39:50|43868.3|43848.3|43863.3|43843.3|43868.3|43848.3|43858.8|43838.8|0
1637347200000|2021-11-19 18:40:00|43858.3|43838.3|43853.5|43833.5|43858.3|43838.3|43853.5|43833.5|3
1637347210000|2021-11-19 18:40:10|43855.8|43835.8|43853.5|43833.5|43855.8|43835.8|43853.3|43833.3|4
1637347220000|2021-11-19 18:40:20|43856|43836|43851.3|43831.3|43856|43836|43851.3|43831.3|1
1637347230000|2021-11-19 18:40:30|43853.5|43833.5|43853.5|43833.5|43853.5|43833.5|43853.5|43833.5|0
1637347240000|2021-11-19 18:40:40|43851|43831|43853.5|43833.5|43853.5|43833.5|43851|43831|4
1637347250000|2021-11-19 18:40:50|43855.8|43835.8|43856|43836|43856|43836|43855.8|43835.8|1
1637347270000|2021-11-19 18:41:10|43858.3|43838.3|43858.3|43838.3|43860.5|43840.5|43856|43836|1
1637347280000|2021-11-19 18:41:20|43860.8|43840.8|43860.8|43840.8|43860.8|43840.8|43860.8|43840.8|3
1637347290000|2021-11-19 18:41:30|43861|43841|43861|43841|43863.5|43843.5|43861|43841|0
1637347300000|2021-11-19 18:41:40|43860.8|43840.8|43860.5|43840.5|43863|43843|43860.5|43840.5|9
1637347310000|2021-11-19 18:41:50|43865.5|43845.5|43863.3|43843.3|43865.5|43845.5|43863.3|43843.3|3
1637347320000|2021-11-19 18:42:00|43863|43843|43865.8|43845.8|43865.8|43845.8|43863|43843|3
1637347330000|2021-11-19 18:42:10|43868|43848|43868|43848|43868|43848|43868|43848|0
1637347340000|2021-11-19 18:42:20|43865.8|43845.8|43870.5|43850.5|43870.5|43850.5|43863.3|43843.3|3
1637347350000|2021-11-19 18:42:30|43868.3|43848.3|43865.8|43845.8|43873|43853|43865.8|43845.8|1
1637347360000|2021-11-19 18:42:40|43868.3|43848.3|43868.5|43848.5|43870.8|43850.8|43868.3|43848.3|2
1637347370000|2021-11-19 18:42:50|43870.5|43850.5|43868.3|43848.3|43870.5|43850.5|43865.8|43845.8|5
1637347380000|2021-11-19 18:43:00|43868.5|43848.5|43870.8|43850.8|43870.8|43850.8|43868.3|43848.3|3
1637347390000|2021-11-19 18:43:10|43873|43853|43871|43851|43873|43853|43870.8|43850.8|0
1637347400000|2021-11-19 18:43:20|43870.8|43850.8|43873.5|43853.5|43873.5|43853.5|43868.5|43848.5|7
1637347410000|2021-11-19 18:43:30|43875.5|43855.5|43875.8|43855.8|43875.8|43855.8|43873.5|43853.5|0
1637347420000|2021-11-19 18:43:40|43873.5|43853.5|43875.8|43855.8|43875.8|43855.8|43873.5|43853.5|3
1637347430000|2021-11-19 18:43:50|43873.3|43853.3|43876|43856|43876|43856|43871|43851|1
1637347440000|2021-11-19 18:44:00|43873.3|43853.3|43873.5|43853.5|43875.8|43855.8|43873.3|43853.3|3
1637347450000|2021-11-19 18:44:10|43876|43856|43880.5|43860.5|43883|43863|43876|43856|1
1637347460000|2021-11-19 18:44:20|43878.3|43858.3|43878.3|43858.3|43878.3|43858.3|43873.8|43853.8|0
1637347470000|2021-11-19 18:44:30|43875.8|43855.8|43880.8|43860.8|43880.8|43860.8|43875.8|43855.8|0
1637347480000|2021-11-19 18:44:40|43878.3|43858.3|43878.5|43858.5|43878.5|43858.5|43878.3|43858.3|0
1637347500000|2021-11-19 18:45:00|43875.8|43855.8|43871|43851|43878.3|43858.3|43871|43851|2
1637347510000|2021-11-19 18:45:10|43870.8|43850.8|43866|43846|43870.8|43850.8|43866|43846|0
1637347520000|2021-11-19 18:45:20|43865.8|43845.8|43865.8|43845.8|43865.8|43845.8|43865.8|43845.8|1
1637347530000|2021-11-19 18:45:30|43863.5|43843.5|43863.3|43843.3|43863.5|43843.5|43863.3|43843.3|2
1637347540000|2021-11-19 18:45:40|43865.5|43845.5|43867.8|43847.8|43867.8|43847.8|43865.5|43845.5|5
1637347550000|2021-11-19 18:45:50|||||||||1
1637347560000|2021-11-19 18:46:00|43868|43848|43868|43848|43870.3|43850.3|43868|43848|1
1637347570000|2021-11-19 18:46:10|43868.3|43848.3|43868.3|43848.3|43868.3|43848.3|43868.3|43848.3|2
1637347580000|2021-11-19 18:46:20|43868|43848|43868|43848|43868|43848|43868|43848|7
1637347590000|2021-11-19 18:46:30|43865.8|43845.8|43872.8|43852.8|43872.8|43852.8|43863.5|43843.5|22
1637347600000|2021-11-19 18:46:40|||||||||5
1637347610000|2021-11-19 18:46:50|43873|43853|43875.3|43855.3|43875.3|43855.3|43873|43853|0
1637347620000|2021-11-19 18:47:00|43877.5|43857.5|43875.3|43855.3|43877.8|43857.8|43875.3|43855.3|2
1637347630000|2021-11-19 18:47:10|43877.5|43857.5|43877.5|43857.5|43877.5|43857.5|43875.3|43855.3|1
1637347640000|2021-11-19 18:47:20|43875.3|43855.3|43872.8|43852.8|43875.3|43855.3|43872.8|43852.8|1
1637347650000|2021-11-19 18:47:30|43875|43855|43875|43855|43875|43855|43875|43855|0
1637347660000|2021-11-19 18:47:40|43877.8|43857.8|43877.5|43857.5|43877.8|43857.8|43877.5|43857.5|7
1637347670000|2021-11-19 18:47:50|43880|43860|43880|43860|43880|43860|43877.5|43857.5|0
1637347680000|2021-11-19 18:48:00|43877.8|43857.8|43887.3|43867.3|43887.3|43867.3|43877.8|43857.8|1
1637347690000|2021-11-19 18:48:10|||||||||11
1637347700000|2021-11-19 18:48:20|43889.5|43869.5|43889.8|43869.8|43889.8|43869.8|43887.5|43867.5|1
1637347710000|2021-11-19 18:48:30|43892.3|43872.3|43892.5|43872.5|43892.5|43872.5|43892.3|43872.3|5
1637347720000|2021-11-19 18:48:40|43890|43870|43892|43872|43892.3|43872.3|43889.5|43869.5|6
1637347730000|2021-11-19 18:48:50|||||||||1
1637347740000|2021-11-19 18:49:00|43889.8|43869.8|43892.3|43872.3|43894.5|43874.5|43889.8|43869.8|0
1637347750000|2021-11-19 18:49:10|43894.5|43874.5|43897|43877|43897|43877|43892.3|43872.3|3
1637347760000|2021-11-19 18:49:20|||||||||1
1637347790000|2021-11-19 18:49:50|||||||||2
1637347800000|2021-11-19 18:50:00|43892.3|43872.3|43894.5|43874.5|43894.5|43874.5|43892.3|43872.3|1
1637347810000|2021-11-19 18:50:10|43894.8|43874.8|43897.3|43877.3|43897.3|43877.3|43894.8|43874.8|1
1637347820000|2021-11-19 18:50:20|43895|43875|43894.5|43874.5|43899.5|43879.5|43894.5|43874.5|1
1637347830000|2021-11-19 18:50:30|43897|43877|43894.8|43874.8|43897|43877|43892.3|43872.3|1
1637347840000|2021-11-19 18:50:40|43897|43877|43892.3|43872.3|43897|43877|43892.3|43872.3|2
1637347850000|2021-11-19 18:50:50|43894.5|43874.5|43894.8|43874.8|43894.8|43874.8|43892.3|43872.3|2
1637347860000|2021-11-19 18:51:00|43892.3|43872.3|43894.8|43874.8|43897|43877|43892.3|43872.3|1
1637347870000|2021-11-19 18:51:10|43897|43877|43892.3|43872.3|43897|43877|43892.3|43872.3|2
1637347880000|2021-11-19 18:51:20|43894.5|43874.5|43897|43877|43897|43877|43892.3|43872.3|0
1637347890000|2021-11-19 18:51:30|43896.8|43876.8|43892|43872|43896.8|43876.8|43892|43872|1
1637347900000|2021-11-19 18:51:40|43892.3|43872.3|43894.5|43874.5|43894.5|43874.5|43892.3|43872.3|3
1637347910000|2021-11-19 18:51:50|43894.8|43874.8|43894.5|43874.5|43894.8|43874.8|43894.5|43874.5|0
1637347920000|2021-11-19 18:52:00|43894.8|43874.8|43899.8|43879.8|43899.8|43879.8|43894.5|43874.5|7
1637347930000|2021-11-19 18:52:10|43899.5|43879.5|43899.5|43879.5|43904.3|43884.3|43899.5|43879.5|0
1637347940000|2021-11-19 18:52:20|43901.8|43881.8|43897.5|43877.5|43904.3|43884.3|43897.5|43877.5|6
1637347950000|2021-11-19 18:52:30|43897.3|43877.3|43899.8|43879.8|43899.8|43879.8|43897.3|43877.3|0
1637347960000|2021-11-19 18:52:40|43900|43880|43897|43877|43900|43880|43897|43877|2
1637347970000|2021-11-19 18:52:50|43892.5|43872.5|43892.5|43872.5|43892.5|43872.5|43892.5|43872.5|0
1637347980000|2021-11-19 18:53:00|43894.8|43874.8|43897|43877|43897.3|43877.3|43892.5|43872.5|2
1637347990000|2021-11-19 18:53:10|43897.3|43877.3|43897|43877|43897.3|43877.3|43897|43877|1
1637348000000|2021-11-19 18:53:20|43894.8|43874.8|43892.3|43872.3|43897|43877|43892.3|43872.3|0
1637348010000|2021-11-19 18:53:30|43892.5|43872.5|43892.5|43872.5|43892.5|43872.5|43892.5|43872.5|0
1637348020000|2021-11-19 18:53:40|43894.5|43874.5|43894.5|43874.5|43894.5|43874.5|43894.5|43874.5|0
1637348040000|2021-11-19 18:54:00|43892.3|43872.3|43897|43877|43897|43877|43892.3|43872.3|2
1637348050000|2021-11-19 18:54:10|43892.3|43872.3|43896.8|43876.8|43897|43877|43892.3|43872.3|1
1637348060000|2021-11-19 18:54:20|43894.8|43874.8|43899.3|43879.3|43899.3|43879.3|43892.3|43872.3|1
1637348070000|2021-11-19 18:54:30|43899.5|43879.5|43899.5|43879.5|43899.5|43879.5|43899.5|43879.5|9
1637348080000|2021-11-19 18:54:40|43899.8|43879.8|43899.8|43879.8|43902|43882|43899.5|43879.5|8
1637348090000|2021-11-19 18:54:50|43902|43882|43899.5|43879.5|43902|43882|43899.5|43879.5|2
1637348100000|2021-11-19 18:55:00|43899.3|43879.3|43899.5|43879.5|43899.5|43879.5|43899.3|43879.3|5
1637348110000|2021-11-19 18:55:10|43901.8|43881.8|43899.5|43879.5|43901.8|43881.8|43899.5|43879.5|2
1637348120000|2021-11-19 18:55:20|||||||||2
1637348130000|2021-11-19 18:55:30|43897.3|43877.3|43897.3|43877.3|43897.3|43877.3|43897|43877|6
1637348140000|2021-11-19 18:55:40|43897|43877|43894.5|43874.5|43897|43877|43894.5|43874.5|1
1637348150000|2021-11-19 18:55:50|43894.8|43874.8|43899.3|43879.3|43899.3|43879.3|43894.5|43874.5|1
1637348160000|2021-11-19 18:56:00|43899|43879|43894.5|43874.5|43899|43879|43892.3|43872.3|15
1637348170000|2021-11-19 18:56:10|43892.3|43872.3|43896.8|43876.8|43896.8|43876.8|43892.3|43872.3|0
1637348180000|2021-11-19 18:56:20|43894.3|43874.3|43899|43879|43899|43879|43894.3|43874.3|2
1637348200000|2021-11-19 18:56:40|||||||||2
1637348210000|2021-11-19 18:56:50|43901.5|43881.5|43899|43879|43901.5|43881.5|43899|43879|1
1637348220000|2021-11-19 18:57:00|43901.5|43881.5|43904|43884|43904|43884|43899|43879|0
1637348230000|2021-11-19 18:57:10|43906.5|43886.5|43904|43884|43906.5|43886.5|43904|43884|1
1637348240000|2021-11-19 18:57:20|43903.8|43883.8|43901.5|43881.5|43904|43884|43901.5|43881.5|0
1637348250000|2021-11-19 18:57:30|43904|43884|43904|43884|43904|43884|43904|43884|0
1637348260000|2021-11-19 18:57:40|43903.8|43883.8|43901.5|43881.5|43904|43884|43901.5|43881.5|1
1637348280000|2021-11-19 18:58:00|43904|43884|43901.5|43881.5|43904|43884|43901.5|43881.5|0
1637348290000|2021-11-19 18:58:10|43904|43884|43904|43884|43904|43884|43901.5|43881.5|0
1637348300000|2021-11-19 18:58:20|43901.8|43881.8|43904|43884|43904|43884|43901.5|43881.5|0
1637348310000|2021-11-19 18:58:30|43901.5|43881.5|43901.5|43881.5|43904.3|43884.3|43901.5|43881.5|2
1637348320000|2021-11-19 18:58:40|43899.3|43879.3|43899.3|43879.3|43899.3|43879.3|43899.3|43879.3|3
1637348330000|2021-11-19 18:58:50|43904|43884|43899.3|43879.3|43904|43884|43899.3|43879.3|9
1637348340000|2021-11-19 18:59:00|43901.5|43881.5|43904|43884|43904.3|43884.3|43901.5|43881.5|7
1637348360000|2021-11-19 18:59:20|43901.8|43881.8|43901.8|43881.8|43901.8|43881.8|43901.8|43881.8|0
1637348370000|2021-11-19 18:59:30|43904|43884|43901.8|43881.8|43904|43884|43901.8|43881.8|0
1637348380000|2021-11-19 18:59:40|43904|43884|43901.8|43881.8|43904|43884|43901.8|43881.8|1
1637348390000|2021-11-19 18:59:50|43901.5|43881.5|43901.5|43881.5|43901.5|43881.5|43901.5|43881.5|1
1637348400000|2021-11-19 19:00:00|43896.8|43876.8|43894|43874|43899|43879|43894|43874|9
1637348410000|2021-11-19 19:00:10|43896.3|43876.3|43896.3|43876.3|43896.3|43876.3|43891.5|43871.5|1
1637348420000|2021-11-19 19:00:20|43896|43876|43896.3|43876.3|43896.3|43876.3|43896|43876|0
1637348430000|2021-11-19 19:00:30|||||||||1
1637348450000|2021-11-19 19:00:50|43898.8|43878.8|43898.8|43878.8|43898.8|43878.8|43898.8|43878.8|0
1637348460000|2021-11-19 19:01:00|43896.5|43876.5|43901.3|43881.3|43901.3|43881.3|43896.3|43876.3|0
1637348470000|2021-11-19 19:01:10|43903.5|43883.5|43901.3|43881.3|43903.5|43883.5|43901.3|43881.3|0
1637348480000|2021-11-19 19:01:20|43903.5|43883.5|43903.5|43883.5|43903.5|43883.5|43901.3|43881.3|0
1637348490000|2021-11-19 19:01:30|43901.3|43881.3|43901.3|43881.3|43901.3|43881.3|43901.3|43881.3|0
1637348500000|2021-11-19 19:01:40|43903.5|43883.5|43903.3|43883.3|43903.5|43883.5|43903.3|43883.3|1
1637348510000|2021-11-19 19:01:50|43901|43881|43901|43881|43901|43881|43901|43881|0
1637348530000|2021-11-19 19:02:10|43898.8|43878.8|43901.5|43881.5|43901.5|43881.5|43898.8|43878.8|2
1637348540000|2021-11-19 19:02:20|43901.3|43881.3|43903.8|43883.8|43903.8|43883.8|43901.3|43881.3|0
1637348550000|2021-11-19 19:02:30|43901.5|43881.5|43903.8|43883.8|43903.8|43883.8|43901.5|43881.5|0
1637348560000|2021-11-19 19:02:40|43901.5|43881.5|43903.8|43883.8|43904|43884|43901.5|43881.5|2
1637348570000|2021-11-19 19:02:50|43904|43884|43906.3|43886.3|43906.3|43886.3|43903.8|43883.8|0
1637348580000|2021-11-19 19:03:00|43903.8|43883.8|43903.8|43883.8|43903.8|43883.8|43903.8|43883.8|3
1637348610000|2021-11-19 19:03:30|||||||||1
1637348620000|2021-11-19 19:03:40|43901.5|43881.5|43901.3|43881.3|43901.5|43881.5|43901.3|43881.3|1
1637348630000|2021-11-19 19:03:50|43899|43879|43901.3|43881.3|43901.3|43881.3|43899|43879|0
1637348640000|2021-11-19 19:04:00|43903.5|43883.5|43901|43881|43903.5|43883.5|43901|43881|5
1637348650000|2021-11-19 19:04:10|43898.8|43878.8|43901.3|43881.3|43901.3|43881.3|43898.8|43878.8|4
1637348660000|2021-11-19 19:04:20|43899|43879|43896.3|43876.3|43899|43879|43896.3|43876.3|4
1637348670000|2021-11-19 19:04:30|43898.5|43878.5|43901|43881|43901.3|43881.3|43898.5|43878.5|1
1637348680000|2021-11-19 19:04:40|43898.8|43878.8|43901|43881|43901|43881|43898.8|43878.8|0
1637348700000|2021-11-19 19:05:00|43903.3|43883.3|43903.5|43883.5|43903.5|43883.5|43903.3|43883.3|7
1637348710000|2021-11-19 19:05:10|43901|43881|43901|43881|43901|43881|43901|43881|1
1637348720000|2021-11-19 19:05:20|43903.3|43883.3|43901|43881|43903.3|43883.3|43901|43881|2
1637348740000|2021-11-19 19:05:40|43903.5|43883.5|43903.3|43883.3|43903.5|43883.5|43903.3|43883.3|1
1637348760000|2021-11-19 19:06:00|43900.8|43880.8|43900.8|43880.8|43900.8|43880.8|43900.8|43880.8|12
1637348770000|2021-11-19 19:06:10|43898.5|43878.5|43898.5|43878.5|43898.5|43878.5|43898.5|43878.5|0
1637348780000|2021-11-19 19:06:20|43900.8|43880.8|43898.5|43878.5|43900.8|43880.8|43898.5|43878.5|0
1637348800000|2021-11-19 19:06:40|43898.3|43878.3|43895.8|43875.8|43898.3|43878.3|43895.8|43875.8|3
1637348820000|2021-11-19 19:07:00|43893.3|43873.3|43888.5|43868.5|43893.3|43873.3|43886|43866|6
1637348830000|2021-11-19 19:07:10|43886|43866|43888.5|43868.5|43888.5|43868.5|43886|43866|0
1637348850000|2021-11-19 19:07:30|43886|43866|43885.5|43865.5|43886|43866|43885.5|43865.5|3
1637348860000|2021-11-19 19:07:40|43883.3|43863.3|43883.3|43863.3|43883.3|43863.3|43883.3|43863.3|0
1637348870000|2021-11-19 19:07:50|||||||||1
1637348880000|2021-11-19 19:08:00|43883|43863|43885.5|43865.5|43885.5|43865.5|43880.8|43860.8|1
1637348890000|2021-11-19 19:08:10|43885.3|43865.3|43885.3|43865.3|43885.3|43865.3|43885.3|43865.3|2
1637348920000|2021-11-19 19:08:40|43883|43863|43882.8|43862.8|43885.3|43865.3|43882.8|43862.8|3
1637348930000|2021-11-19 19:08:50|43880.5|43860.5|43880.5|43860.5|43880.5|43860.5|43880.5|43860.5|0
1637348940000|2021-11-19 19:09:00|43880.8|43860.8|43883.3|43863.3|43883.3|43863.3|43880.5|43860.5|6
1637348950000|2021-11-19 19:09:10|||||||||1
1637348960000|2021-11-19 19:09:20|43888|43868|43888|43868|43888|43868|43888|43868|1
1637348980000|2021-11-19 19:09:40|43888.3|43868.3|43893.5|43873.5|43893.5|43873.5|43888.3|43868.3|1
1637349000000|2021-11-19 19:10:00|43893.3|43873.3|43893.3|43873.3|43893.5|43873.5|43893.3|43873.3|2
1637349020000|2021-11-19 19:10:20|43891|43871|43891|43871|43893.3|43873.3|43891|43871|0
1637349030000|2021-11-19 19:10:30|||||||||1
1637349040000|2021-11-19 19:10:40|43893.3|43873.3|43891|43871|43893.3|43873.3|43891|43871|0
1637349050000|2021-11-19 19:10:50|||||||||2
1637349060000|2021-11-19 19:11:00|43893|43873|43893|43873|43893|43873|43893|43873|0
1637349070000|2021-11-19 19:11:10|43893.3|43873.3|43893|43873|43895.5|43875.5|43893|43873|3
1637349090000|2021-11-19 19:11:30|43893.3|43873.3|43895.5|43875.5|43895.5|43875.5|43893.3|43873.3|0
1637349110000|2021-11-19 19:11:50|43895.8|43875.8|43895.5|43875.5|43895.8|43875.8|43895.5|43875.5|2
1637349120000|2021-11-19 19:12:00|43893.3|43873.3|43890.8|43870.8|43893.3|43873.3|43890.8|43870.8|0
1637349130000|2021-11-19 19:12:10|43890.7|43870.7|43890.7|43870.7|43890.7|43870.7|43890.7|43870.7|0
1637349160000|2021-11-19 19:12:40|||||||||2
1637349170000|2021-11-19 19:12:50|43888.5|43868.5|43890.7|43870.7|43890.7|43870.7|43888.5|43868.5|0
1637349180000|2021-11-19 19:13:00|43890.5|43870.5|43888.2|43868.2|43890.5|43870.5|43888.2|43868.2|0
1637349190000|2021-11-19 19:13:10|||||||||11
1637349200000|2021-11-19 19:13:20|43890.7|43870.7|43890.7|43870.7|43890.7|43870.7|43890.7|43870.7|5
1637349210000|2021-11-19 19:13:30|43888.5|43868.5|43888.5|43868.5|43888.5|43868.5|43888.5|43868.5|0
1637349220000|2021-11-19 19:13:40|43888.2|43868.2|43888.2|43868.2|43888.2|43868.2|43888.2|43868.2|1
1637349230000|2021-11-19 19:13:50|43888.5|43868.5|43886|43866|43890.7|43870.7|43886|43866|0
1637349240000|2021-11-19 19:14:00|43886.2|43866.2|43888.2|43868.2|43888.5|43868.5|43885.7|43865.7|10
1637349260000|2021-11-19 19:14:20|43886|43866|43886|43866|43888.7|43868.7|43886|43866|2
1637349270000|2021-11-19 19:14:30|43885.7|43865.7|43886|43866|43888.2|43868.2|43885.7|43865.7|0
1637349280000|2021-11-19 19:14:40|43888.2|43868.2|43890.7|43870.7|43890.7|43870.7|43888.2|43868.2|0
1637349290000|2021-11-19 19:14:50|43890.5|43870.5|43886|43866|43890.5|43870.5|43886|43866|0
1637349300000|2021-11-19 19:15:00|43888.2|43868.2|43890.5|43870.5|43890.5|43870.5|43885.7|43865.7|0
1637349310000|2021-11-19 19:15:10|43890.7|43870.7|43890.7|43870.7|43890.7|43870.7|43888.2|43868.2|0
1637349320000|2021-11-19 19:15:20|43890.5|43870.5|43888.2|43868.2|43890.5|43870.5|43888.2|43868.2|2
1637349330000|2021-11-19 19:15:30|43886|43866|43891|43871|43893.2|43873.2|43886|43866|1
1637349340000|2021-11-19 19:15:40|43893.2|43873.2|43893.2|43873.2|43893.2|43873.2|43893.2|43873.2|0
1637349350000|2021-11-19 19:15:50|43890.7|43870.7|43895.5|43875.5|43895.5|43875.5|43890.7|43870.7|1
1637349360000|2021-11-19 19:16:00|43891|43871|43895.7|43875.7|43895.7|43875.7|43891|43871|0
1637349380000|2021-11-19 19:16:20|43898|43878|43895.7|43875.7|43898|43878|43895.7|43875.7|0
1637349390000|2021-11-19 19:16:30|43898|43878|43895.7|43875.7|43898|43878|43895.7|43875.7|0
1637349400000|2021-11-19 19:16:40|43893.2|43873.2|43893.2|43873.2|43893.2|43873.2|43893.2|43873.2|2
1637349410000|2021-11-19 19:16:50|43891|43871|43891|43871|43891|43871|43891|43871|0
1637349430000|2021-11-19 19:17:10|||||||||1
1637349440000|2021-11-19 19:17:20|43891.2|43871.2|43891|43871|43891.2|43871.2|43891|43871|1
1637349450000|2021-11-19 19:17:30|43888.7|43868.7|43891|43871|43891|43871|43888.7|43868.7|1
1637349460000|2021-11-19 19:17:40|43888.7|43868.7|43888.7|43868.7|43891|43871|43888.7|43868.7|0
1637349470000|2021-11-19 19:17:50|43891|43871|43888.7|43868.7|43891|43871|43888.7|43868.7|0
1637349480000|2021-11-19 19:18:00|43888.5|43868.5|43886|43866|43888.5|43868.5|43883.7|43863.7|1
1637349490000|2021-11-19 19:18:10|43888.2|43868.2|43888.2|43868.2|43888.2|43868.2|43888.2|43868.2|3
1637349500000|2021-11-19 19:18:20|43890.5|43870.5|43890.5|43870.5|43890.5|43870.5|43888.2|43868.2|0
1637349510000|2021-11-19 19:18:30|43888.2|43868.2|43888.2|43868.2|43890.5|43870.5|43888.2|43868.2|0
1637349520000|2021-11-19 19:18:40|43888|43868|43886|43866|43888|43868|43883.2|43863.2|1
1637349530000|2021-11-19 19:18:50|43888.2|43868.2|43886|43866|43888.2|43868.2|43886|43866|0
1637349540000|2021-11-19 19:19:00|43888.2|43868.2|43885.7|43865.7|43890.5|43870.5|43885.7|43865.7|4
1637349550000|2021-11-19 19:19:10|43883.5|43863.5|43881|43861|43883.5|43863.5|43881|43861|0
1637349560000|2021-11-19 19:19:20|43880.7|43860.7|43880.7|43860.7|43880.7|43860.7|43878.5|43858.5|1
1637349570000|2021-11-19 19:19:30|43878.5|43858.5|43878.5|43858.5|43878.5|43858.5|43878.5|43858.5|0
1637349580000|2021-11-19 19:19:40|43880.7|43860.7|43880.7|43860.7|43880.7|43860.7|43880.7|43860.7|0
1637349590000|2021-11-19 19:19:50|43878.5|43858.5|43878.5|43858.5|43880.7|43860.7|43876.2|43856.2|0
1637349600000|2021-11-19 19:20:00|43880.7|43860.7|43878.5|43858.5|43880.7|43860.7|43878.5|43858.5|0
1637349620000|2021-11-19 19:20:20|43880.7|43860.7|43880.7|43860.7|43880.7|43860.7|43880.7|43860.7|1
1637349630000|2021-11-19 19:20:30|43880.5|43860.5|43878.2|43858.2|43880.5|43860.5|43878.2|43858.2|2
1637349640000|2021-11-19 19:20:40|43880.5|43860.5|43880.5|43860.5|43880.5|43860.5|43880.5|43860.5|1
1637349650000|2021-11-19 19:20:50|43880.7|43860.7|43880.5|43860.5|43880.7|43860.7|43880.5|43860.5|1
1637349660000|2021-11-19 19:21:00|43880.7|43860.7|43880.5|43860.5|43880.7|43860.7|43878.2|43858.2|3
1637349670000|2021-11-19 19:21:10|43880.7|43860.7|43880.7|43860.7|43880.7|43860.7|43880.7|43860.7|2
1637349680000|2021-11-19 19:21:20|43883|43863|43883.7|43863.7|43883.7|43863.7|43883|43863|7
1637349690000|2021-11-19 19:21:30|43886|43866|43885.7|43865.7|43886|43866|43885.7|43865.7|0
1637349700000|2021-11-19 19:21:40|43886|43866|43888.5|43868.5|43888.5|43868.5|43886|43866|2
1637349710000|2021-11-19 19:21:50|43893.2|43873.2|43893.7|43873.7|43893.7|43873.7|43893.2|43873.2|2
1637349720000|2021-11-19 19:22:00|43893.5|43873.5|43891.2|43871.2|43893.5|43873.5|43891.2|43871.2|1
1637349730000|2021-11-19 19:22:10|43893.5|43873.5|43891.2|43871.2|43893.5|43873.5|43891.2|43871.2|3
1637349740000|2021-11-19 19:22:20|43891|43871|43891|43871|43891|43871|43891|43871|1
1637349760000|2021-11-19 19:22:40|43888.7|43868.7|43886|43866|43891|43871|43886|43866|1
1637349810000|2021-11-19 19:23:30|43888.2|43868.2|43888.2|43868.2|43888.2|43868.2|43888.2|43868.2|2
1637349820000|2021-11-19 19:23:40|43886|43866|43886|43866|43888.2|43868.2|43886|43866|0
1637349830000|2021-11-19 19:23:50|43888.5|43868.5|43888.5|43868.5|43888.5|43868.5|43888.5|43868.5|2
1637349840000|2021-11-19 19:24:00|43890.7|43870.7|43896|43876|43896|43876|43890.7|43870.7|11
1637349870000|2021-11-19 19:24:30|43896.2|43876.2|43898.5|43878.5|43898.5|43878.5|43896.2|43876.2|1
1637349880000|2021-11-19 19:24:40|43900.7|43880.7|43900.7|43880.7|43900.7|43880.7|43898.5|43878.5|0
1637349890000|2021-11-19 19:24:50|43898.5|43878.5|43898.5|43878.5|43898.5|43878.5|43898.5|43878.5|3
1637349900000|2021-11-19 19:25:00|43900.7|43880.7|43898.2|43878.2|43900.7|43880.7|43898.2|43878.2|2
1637349910000|2021-11-19 19:25:10|43898|43878|43898|43878|43898|43878|43898|43878|0
1637349920000|2021-11-19 19:25:20|43897.7|43877.7|43897.7|43877.7|43897.7|43877.7|43897.7|43877.7|0
1637349930000|2021-11-19 19:25:30|43895.5|43875.5|43895.5|43875.5|43895.5|43875.5|43895.5|43875.5|0
1637349940000|2021-11-19 19:25:40|43891|43871|43891|43871|43891|43871|43891|43871|2
1637349950000|2021-11-19 19:25:50|||||||||1
1637349960000|2021-11-19 19:26:00|||||||||4
1637349970000|2021-11-19 19:26:10|43891.2|43871.2|43891|43871|43891.2|43871.2|43891|43871|0
1637349980000|2021-11-19 19:26:20|||||||||2
1637350020000|2021-11-19 19:27:00|43891.2|43871.2|43889|43869|43891.5|43871.5|43886.7|43866.7|3
1637350030000|2021-11-19 19:27:10|43886.7|43866.7|43889|43869|43889|43869|43886.7|43866.7|0
1637350040000|2021-11-19 19:27:20|43886.7|43866.7|43886.7|43866.7|43889|43869|43886.7|43866.7|0
1637350050000|2021-11-19 19:27:30|43889|43869|43886.7|43866.7|43889|43869|43886.7|43866.7|0
1637350060000|2021-11-19 19:27:40|43886.5|43866.5|43879|43859|43886.5|43866.5|43879|43859|4
1637350070000|2021-11-19 19:27:50|43881.2|43861.2|43879|43859|43881.2|43861.2|43879|43859|0
1637350080000|2021-11-19 19:28:00|43881.2|43861.2|43881.2|43861.2|43881.5|43861.5|43879|43859|4
1637350090000|2021-11-19 19:28:10|43879|43859|43879|43859|43881.2|43861.2|43879|43859|0
1637350100000|2021-11-19 19:28:20|43881.2|43861.2|43881.2|43861.2|43881.2|43861.2|43879|43859|0
1637350110000|2021-11-19 19:28:30|43879|43859|43876.5|43856.5|43879|43859|43876.5|43856.5|1
1637350130000|2021-11-19 19:28:50|43874.2|43854.2|43874.2|43854.2|43876.5|43856.5|43874.2|43854.2|0
1637350140000|2021-11-19 19:29:00|43876.5|43856.5|43879|43859|43881.2|43861.2|43876.5|43856.5|4
1637350150000|2021-11-19 19:29:10|43876.5|43856.5|43876.2|43856.2|43876.7|43856.7|43876.2|43856.2|3
1637350160000|2021-11-19 19:29:20|43874|43854|43869.2|43849.2|43874|43854|43869.2|43849.2|2
1637350170000|2021-11-19 19:29:30|43871.5|43851.5|43868.7|43848.7|43871.5|43851.5|43866.5|43846.5|2
1637350180000|2021-11-19 19:29:40|43866.5|43846.5|43866.5|43846.5|43866.5|43846.5|43866.2|43846.2|1
1637350190000|2021-11-19 19:29:50|43868.7|43848.7|43866.5|43846.5|43871.2|43851.2|43866.5|43846.5|1
1637350200000|2021-11-19 19:30:00|43866.2|43846.2|43866.5|43846.5|43866.5|43846.5|43866.2|43846.2|2
1637350210000|2021-11-19 19:30:10|43871.2|43851.2|43871.2|43851.2|43871.2|43851.2|43871.2|43851.2|1
1637350220000|2021-11-19 19:30:20|43869|43849|43869|43849|43871.2|43851.2|43869|43849|0
1637350230000|2021-11-19 19:30:30|43871.2|43851.2|43869|43849|43871.2|43851.2|43869|43849|0
1637350240000|2021-11-19 19:30:40|43871.2|43851.2|43871.2|43851.2|43871.2|43851.2|43869|43849|0
1637350250000|2021-11-19 19:30:50|43869|43849|43869|43849|43869|43849|43869|43849|4
1637350260000|2021-11-19 19:31:00|43873.7|43853.7|43880.5|43860.5|43880.5|43860.5|43873.7|43853.7|3
1637350270000|2021-11-19 19:31:10|43878.2|43858.2|43876|43856|43880.5|43860.5|43876|43856|1
1637350300000|2021-11-19 19:31:40|43873.7|43853.7|43878.5|43858.5|43878.5|43858.5|43873.7|43853.7|1
1637350310000|2021-11-19 19:31:50|43880.7|43860.7|43878.5|43858.5|43880.7|43860.7|43878.5|43858.5|0
1637350320000|2021-11-19 19:32:00|43881|43861|43881|43861|43881|43861|43881|43861|1
1637350340000|2021-11-19 19:32:20|43878.7|43858.7|43878.7|43858.7|43878.7|43858.7|43878.7|43858.7|0
1637350350000|2021-11-19 19:32:30|43879|43859|43878.7|43858.7|43881.2|43861.2|43878.7|43858.7|3
1637350370000|2021-11-19 19:32:50|43876.5|43856.5|43874.2|43854.2|43876.5|43856.5|43874.2|43854.2|0
1637350380000|2021-11-19 19:33:00|43876.5|43856.5|43876.5|43856.5|43876.5|43856.5|43872|43852|3
1637350390000|2021-11-19 19:33:10|43874.2|43854.2|43869|43849|43874.2|43854.2|43869|43849|6
1637350400000|2021-11-19 19:33:20|43868.7|43848.7|43866|43846|43868.7|43848.7|43866|43846|3
1637350410000|2021-11-19 19:33:30|||||||||1
1637350420000|2021-11-19 19:33:40|43865.7|43845.7|43861.2|43841.2|43865.7|43845.7|43861.2|43841.2|0
1637350430000|2021-11-19 19:33:50|43863.5|43843.5|43861.2|43841.2|43863.5|43843.5|43861.2|43841.2|1
1637350440000|2021-11-19 19:34:00|43861.5|43841.5|43864|43844|43866.2|43846.2|43861.5|43841.5|8
1637350450000|2021-11-19 19:34:10|43863.7|43843.7|43861.2|43841.2|43863.7|43843.7|43861.2|43841.2|1
1637350460000|2021-11-19 19:34:20|43859|43839|43856.5|43836.5|43861.2|43841.2|43856.5|43836.5|0
1637350470000|2021-11-19 19:34:30|43861.2|43841.2|43861.2|43841.2|43861.2|43841.2|43861.2|43841.2|0
1637350500000|2021-11-19 19:35:00|43861.5|43841.5|43861.5|43841.5|43863.7|43843.7|43861.5|43841.5|1
1637350510000|2021-11-19 19:35:10|43863.7|43843.7|43863.7|43843.7|43863.7|43843.7|43863.7|43843.7|0
1637350520000|2021-11-19 19:35:20|43864|43844|43866.2|43846.2|43866.2|43846.2|43864|43844|0
1637350530000|2021-11-19 19:35:30|43866|43846|43861|43841|43866|43846|43861|43841|5
1637350540000|2021-11-19 19:35:40|43858.7|43838.7|43861|43841|43861|43841|43858.7|43838.7|0
1637350550000|2021-11-19 19:35:50|43861.2|43841.2|43861.2|43841.2|43861.2|43841.2|43861.2|43841.2|0
1637350560000|2021-11-19 19:36:00|43856.5|43836.5|43856.5|43836.5|43856.5|43836.5|43856.5|43836.5|4
1637350570000|2021-11-19 19:36:10|43858.7|43838.7|43861.2|43841.2|43861.2|43841.2|43858.7|43838.7|2
1637350580000|2021-11-19 19:36:20|43863.7|43843.7|43861.5|43841.5|43863.7|43843.7|43861.5|43841.5|1
1637350590000|2021-11-19 19:36:30|43863.7|43843.7|43866|43846|43866|43846|43863.7|43843.7|0
1637350600000|2021-11-19 19:36:40|43866.2|43846.2|43871.2|43851.2|43871.2|43851.2|43866.2|43846.2|3
1637350610000|2021-11-19 19:36:50|43871.5|43851.5|43871|43851|43873.7|43853.7|43871|43851|4
1637350620000|2021-11-19 19:37:00|43871.2|43851.2|43871.2|43851.2|43871.2|43851.2|43871.2|43851.2|4
1637350630000|2021-11-19 19:37:10|43871.5|43851.5|43871.5|43851.5|43871.5|43851.5|43871.5|43851.5|0
1637350650000|2021-11-19 19:37:30|43873.7|43853.7|43873.7|43853.7|43873.7|43853.7|43873.7|43853.7|2
1637350660000|2021-11-19 19:37:40|43873.5|43853.5|43873.5|43853.5|43873.5|43853.5|43873.5|43853.5|2
1637350670000|2021-11-19 19:37:50|43873.7|43853.7|43873.7|43853.7|43873.7|43853.7|43873.7|43853.7|0
1637350680000|2021-11-19 19:38:00|43857.2|43837.2|43852.7|43832.7|43857.2|43837.2|43852.7|43832.7|18
1637350690000|2021-11-19 19:38:10|43855.2|43835.2|43855.2|43835.2|43855.2|43835.2|43855.2|43835.2|8
1637350700000|2021-11-19 19:38:20|43855.7|43835.7|43855.7|43835.7|43855.7|43835.7|43855.7|43835.7|0
1637350710000|2021-11-19 19:38:30|43858|43838|43860.2|43840.2|43860.2|43840.2|43858|43838|0
1637350730000|2021-11-19 19:38:50|43857.7|43837.7|43850|43830|43857.7|43837.7|43850|43830|3
1637350740000|2021-11-19 19:39:00|43845.5|43825.5|43837.7|43817.7|43845.5|43825.5|43837.7|43817.7|16
1637350760000|2021-11-19 19:39:20|43838|43818|43838|43818|43838|43818|43838|43818|0
1637350770000|2021-11-19 19:39:30|43838.2|43818.2|43838|43818|43838.2|43818.2|43838|43818|7
1637350780000|2021-11-19 19:39:40|43835.2|43815.2|43835.5|43815.5|43837.7|43817.7|43835.2|43815.2|5
1637350800000|2021-11-19 19:40:00|43837.7|43817.7|43837.7|43817.7|43837.7|43817.7|43837.7|43817.7|0
1637350810000|2021-11-19 19:40:10|43835.5|43815.5|43835.5|43815.5|43837.7|43817.7|43835.5|43815.5|0
1637350820000|2021-11-19 19:40:20|43837.7|43817.7|43835.5|43815.5|43837.7|43817.7|43835.5|43815.5|2
1637350830000|2021-11-19 19:40:30|43837.7|43817.7|43835.5|43815.5|43837.7|43817.7|43835.5|43815.5|0
1637350840000|2021-11-19 19:40:40|43837.7|43817.7|43837.7|43817.7|43837.7|43817.7|43835.5|43815.5|3
1637350850000|2021-11-19 19:40:50|||||||||2
1637350860000|2021-11-19 19:41:00|||||||||5
1637350880000|2021-11-19 19:41:20|||||||||3
1637350900000|2021-11-19 19:41:40|||||||||3
1637350910000|2021-11-19 19:41:50|||||||||1
1637350920000|2021-11-19 19:42:00|43835.5|43815.5|43835.5|43815.5|43837.7|43817.7|43835.5|43815.5|1
1637350930000|2021-11-19 19:42:10|43837.7|43817.7|43837.7|43817.7|43837.7|43817.7|43837.7|43817.7|0
1637350940000|2021-11-19 19:42:20|||||||||5
1637350960000|2021-11-19 19:42:40|43835.5|43815.5|43837.7|43817.7|43837.7|43817.7|43835.5|43815.5|5
1637350970000|2021-11-19 19:42:50|43835.5|43815.5|43837.7|43817.7|43837.7|43817.7|43835.5|43815.5|1
1637350980000|2021-11-19 19:43:00|43835.5|43815.5|43837.7|43817.7|43837.7|43817.7|43835.5|43815.5|4
1637350990000|2021-11-19 19:43:10|43835.5|43815.5|43837.7|43817.7|43837.7|43817.7|43835.5|43815.5|0
1637351000000|2021-11-19 19:43:20|43835.5|43815.5|43837.7|43817.7|43837.7|43817.7|43835.5|43815.5|0
1637351010000|2021-11-19 19:43:30|43835.5|43815.5|43837.7|43817.7|43837.7|43817.7|43835.5|43815.5|0
1637351020000|2021-11-19 19:43:40|||||||||11
1637351030000|2021-11-19 19:43:50|43840|43820|43840|43820|43840|43820|43840|43820|13
1637351040000|2021-11-19 19:44:00|43835|43815|43837.5|43817.5|43837.5|43817.5|43835|43815|5
1637351050000|2021-11-19 19:44:10|43837.2|43817.2|43835|43815|43837.2|43817.2|43835|43815|1
1637351060000|2021-11-19 19:44:20|43835.2|43815.2|43837.5|43817.5|43837.5|43817.5|43835|43815|0
1637351080000|2021-11-19 19:44:40|43837.2|43817.2|43837.5|43817.5|43837.5|43817.5|43835|43815|2
1637351090000|2021-11-19 19:44:50|43837.2|43817.2|43835|43815|43837.5|43817.5|43835|43815|0
1637351100000|2021-11-19 19:45:00|||||||||1
1637351110000|2021-11-19 19:45:10|||||||||6
1637351120000|2021-11-19 19:45:20|43834.7|43814.7|43832.5|43812.5|43834.7|43814.7|43832.5|43812.5|5
1637351140000|2021-11-19 19:45:40|43830|43810|43827.5|43807.5|43830|43810|43827.5|43807.5|1
1637351160000|2021-11-19 19:46:00|||||||||3
1637351210000|2021-11-19 19:46:50|43829.7|43809.7|43827.5|43807.5|43829.7|43809.7|43827.5|43807.5|1
1637351220000|2021-11-19 19:47:00|43829.7|43809.7|43832|43812|43832|43812|43829.7|43809.7|1
1637351230000|2021-11-19 19:47:10|43829.7|43809.7|43829.7|43809.7|43829.7|43809.7|43829.7|43809.7|0
1637351250000|2021-11-19 19:47:30|43832|43812|43832|43812|43832|43812|43829.7|43809.7|0
1637351260000|2021-11-19 19:47:40|43829.7|43809.7|43829.7|43809.7|43829.7|43809.7|43829.7|43809.7|1
1637351270000|2021-11-19 19:47:50|43827.5|43807.5|43827.2|43807.2|43827.5|43807.5|43827.2|43807.2|4
1637351280000|2021-11-19 19:48:00|43827.5|43807.5|43829.7|43809.7|43829.7|43809.7|43827.5|43807.5|1
1637351290000|2021-11-19 19:48:10|43829.5|43809.5|43829.5|43809.5|43829.5|43809.5|43829.5|43809.5|9
1637351310000|2021-11-19 19:48:30|43829.7|43809.7|43829.7|43809.7|43829.7|43809.7|43829.7|43809.7|2
1637351320000|2021-11-19 19:48:40|43832|43812|43832|43812|43832|43812|43832|43812|0
1637351330000|2021-11-19 19:48:50|43829.5|43809.5|43829.5|43809.5|43829.5|43809.5|43829.5|43809.5|0
1637351340000|2021-11-19 19:49:00|43832|43812|43832|43812|43832|43812|43832|43812|2
1637351350000|2021-11-19 19:49:10|43829.7|43809.7|43832.2|43812.2|43832.2|43812.2|43829.7|43809.7|1
1637351360000|2021-11-19 19:49:20|43832|43812|43832|43812|43832|43812|43832|43812|0
1637351370000|2021-11-19 19:49:30|43831.7|43811.7|43824.7|43804.7|43831.7|43811.7|43822.2|43802.2|6
1637351380000|2021-11-19 19:49:40|43825|43805|43825|43805|43825|43805|43825|43805|0
1637351400000|2021-11-19 19:50:00|43824.7|43804.7|43824.5|43804.5|43824.7|43804.7|43824.5|43804.5|8
1637351420000|2021-11-19 19:50:20|43827|43807|43827|43807|43827|43807|43827|43807|1
1637351430000|2021-11-19 19:50:30|43829.2|43809.2|43829.2|43809.2|43829.2|43809.2|43829.2|43809.2|1
1637351440000|2021-11-19 19:50:40|43829.5|43809.5|43831.5|43811.5|43834|43814|43829.5|43809.5|4
1637351450000|2021-11-19 19:50:50|||||||||1
1637351460000|2021-11-19 19:51:00|43831.7|43811.7|43831.5|43811.5|43831.7|43811.7|43829|43809|4
1637351470000|2021-11-19 19:51:10|43831.7|43811.7|43831.7|43811.7|43831.7|43811.7|43831.7|43811.7|0
1637351480000|2021-11-19 19:51:20|43834|43814|43834|43814|43834|43814|43834|43814|0
1637351490000|2021-11-19 19:51:30|43834.2|43814.2|43834.2|43814.2|43834.2|43814.2|43834.2|43814.2|1
1637351500000|2021-11-19 19:51:40|||||||||1
1637351510000|2021-11-19 19:51:50|43836.5|43816.5|43836.7|43816.7|43836.7|43816.7|43836.5|43816.5|0
1637351520000|2021-11-19 19:52:00|43837|43817|43837|43817|43837|43817|43837|43817|2
1637351530000|2021-11-19 19:52:10|43841.5|43821.5|43839.2|43819.2|43841.5|43821.5|43839.2|43819.2|0
1637351540000|2021-11-19 19:52:20|43839|43819|43837|43817|43841.7|43821.7|43837|43817|1
1637351570000|2021-11-19 19:52:50|43837.2|43817.2|43842|43822|43842|43822|43837.2|43817.2|1
1637351580000|2021-11-19 19:53:00|43842.2|43822.2|43844.5|43824.5|43844.5|43824.5|43842.2|43822.2|2
1637351590000|2021-11-19 19:53:10|43847.2|43827.2|43847.2|43827.2|43847.2|43827.2|43847.2|43827.2|6
1637351600000|2021-11-19 19:53:20|43846.7|43826.7|43847|43827|43847|43827|43846.7|43826.7|4
1637351610000|2021-11-19 19:53:30|43849.2|43829.2|43849.2|43829.2|43849.2|43829.2|43849.2|43829.2|0
1637351630000|2021-11-19 19:53:50|43849|43829|43849|43829|43849|43829|43849|43829|1
1637351640000|2021-11-19 19:54:00|43851.5|43831.5|43851.5|43831.5|43854|43834|43851.5|43831.5|3
1637351690000|2021-11-19 19:54:50|43851.7|43831.7|43851.5|43831.5|43851.7|43831.7|43851.5|43831.5|2
1637351700000|2021-11-19 19:55:00|43851.2|43831.2|43851.5|43831.5|43851.5|43831.5|43851.2|43831.2|4
1637351720000|2021-11-19 19:55:20|43856|43836|43856.2|43836.2|43856.2|43836.2|43856|43836|7
1637351730000|2021-11-19 19:55:30|||||||||1
1637351740000|2021-11-19 19:55:40|43863.5|43843.5|43863.5|43843.5|43863.5|43843.5|43863.5|43843.5|10
1637351750000|2021-11-19 19:55:50|43863.2|43843.2|43863.2|43843.2|43863.2|43843.2|43863.2|43843.2|12
1637351760000|2021-11-19 19:56:00|43863.5|43843.5|43868|43848|43868|43848|43863.5|43843.5|3
1637351770000|2021-11-19 19:56:10|43872.5|43852.5|43872|43852|43874.7|43854.7|43872|43852|3
1637351780000|2021-11-19 19:56:20|||||||||11
1637351790000|2021-11-19 19:56:30|43876.5|43856.5|43876.7|43856.7|43876.7|43856.7|43876.5|43856.5|1
1637351800000|2021-11-19 19:56:40|43877|43857|43878.7|43858.7|43879|43859|43876.7|43856.7|2
1637351810000|2021-11-19 19:56:50|43879|43859|43876.5|43856.5|43879|43859|43876.5|43856.5|0
1637351820000|2021-11-19 19:57:00|43879|43859|43877|43857|43879|43859|43876.5|43856.5|4
1637351830000|2021-11-19 19:57:10|43879.2|43859.2|43879.2|43859.2|43879.2|43859.2|43879.2|43859.2|0
1637351840000|2021-11-19 19:57:20|||||||||1
1637351850000|2021-11-19 19:57:30|43874.5|43854.5|43874.5|43854.5|43874.5|43854.5|43874.5|43854.5|2
1637351880000|2021-11-19 19:58:00|43874.7|43854.7|43877.2|43857.2|43877.2|43857.2|43874.7|43854.7|1
1637351890000|2021-11-19 19:58:10|43877|43857|43874.5|43854.5|43877|43857|43874.5|43854.5|1
1637351900000|2021-11-19 19:58:20|43872|43852|43872|43852|43872|43852|43872|43852|13
1637351920000|2021-11-19 19:58:40|||||||||1
1637351930000|2021-11-19 19:58:50|43869.7|43849.7|43867.5|43847.5|43869.7|43849.7|43867.5|43847.5|2
1637351940000|2021-11-19 19:59:00|43870|43850|43869.7|43849.7|43870|43850|43869.7|43849.7|6
1637351950000|2021-11-19 19:59:10|43870|43850|43869.7|43849.7|43874.5|43854.5|43869.7|43849.7|0
1637351960000|2021-11-19 19:59:20|43872|43852|43869.7|43849.7|43872|43852|43869.7|43849.7|0
1637351970000|2021-11-19 19:59:30|||||||||2
1637351980000|2021-11-19 19:59:40|43869.5|43849.5|43869.5|43849.5|43869.5|43849.5|43869.5|43849.5|1
1637351990000|2021-11-19 19:59:50|43867.2|43847.2|43862.5|43842.5|43867.2|43847.2|43862.5|43842.5|13
1637352000000|2021-11-19 20:00:00|43860.2|43840.2|43860.2|43840.2|43862.5|43842.5|43860.2|43840.2|0
1637352010000|2021-11-19 20:00:10|43860|43840|43859.2|43839.2|43860|43840|43859.2|43839.2|2
1637352030000|2021-11-19 20:00:30|43859.5|43839.5|43859.5|43839.5|43859.5|43839.5|43859.5|43839.5|3
1637352050000|2021-11-19 20:00:50|43860|43840|43860|43840|43862.2|43842.2|43860|43840|0
1637352060000|2021-11-19 20:01:00|43862.2|43842.2|43862.2|43842.2|43862.2|43842.2|43860|43840|0
1637352080000|2021-11-19 20:01:20|43860|43840|43857.5|43837.5|43862.2|43842.2|43857.5|43837.5|3
1637352090000|2021-11-19 20:01:30|43859.7|43839.7|43862.2|43842.2|43862.2|43842.2|43859.7|43839.7|1
1637352100000|2021-11-19 20:01:40|43864.5|43844.5|43864.5|43844.5|43864.5|43844.5|43864.5|43844.5|0
1637352120000|2021-11-19 20:02:00|43862.2|43842.2|43865|43845|43867.2|43847.2|43862.2|43842.2|6
1637352130000|2021-11-19 20:02:10|43867.2|43847.2|43867.2|43847.2|43867.2|43847.2|43867.2|43847.2|0
1637352140000|2021-11-19 20:02:20|43864.7|43844.7|43862.5|43842.5|43864.7|43844.7|43862.5|43842.5|1
1637352150000|2021-11-19 20:02:30|43864.7|43844.7|43862.5|43842.5|43864.7|43844.7|43860.2|43840.2|0
1637352160000|2021-11-19 20:02:40|43864.7|43844.7|43860.2|43840.2|43864.7|43844.7|43860.2|43840.2|0
1637352170000|2021-11-19 20:02:50|43862.5|43842.5|43864.5|43844.5|43864.7|43844.7|43862.5|43842.5|0
1637352180000|2021-11-19 20:03:00|43862.2|43842.2|43862.2|43842.2|43865|43845|43862.2|43842.2|1
1637352200000|2021-11-19 20:03:20|43864.5|43844.5|43862.2|43842.2|43864.5|43844.5|43862.2|43842.2|0
1637352210000|2021-11-19 20:03:30|43864.5|43844.5|43864.5|43844.5|43864.5|43844.5|43864.5|43844.5|1
1637352220000|2021-11-19 20:03:40|43862.2|43842.2|43862.2|43842.2|43864.5|43844.5|43862.2|43842.2|0
1637352230000|2021-11-19 20:03:50|43864.5|43844.5|43862.2|43842.2|43864.5|43844.5|43862.2|43842.2|0
1637352240000|2021-11-19 20:04:00|43860|43840|43859.7|43839.7|43864.7|43844.7|43859.7|43839.7|2
1637352250000|2021-11-19 20:04:10|43859.5|43839.5|43859.2|43839.2|43859.5|43839.5|43859.2|43839.2|1
1637352260000|2021-11-19 20:04:20|43857.2|43837.2|43857.2|43837.2|43859.7|43839.7|43857.2|43837.2|2
1637352270000|2021-11-19 20:04:30|43857.5|43837.5|43857.2|43837.2|43859.7|43839.7|43857.2|43837.2|0
1637352280000|2021-11-19 20:04:40|43857.5|43837.5|43857.2|43837.2|43859.7|43839.7|43857.2|43837.2|0
1637352290000|2021-11-19 20:04:50|43859.7|43839.7|43857.5|43837.5|43859.7|43839.7|43857.2|43837.2|0
1637352300000|2021-11-19 20:05:00|43859.7|43839.7|43859.5|43839.5|43859.7|43839.7|43859.5|43839.5|1
1637352310000|2021-11-19 20:05:10|43859.7|43839.7|43857.2|43837.2|43859.7|43839.7|43857.2|43837.2|1
1637352330000|2021-11-19 20:05:30|43857|43837|43859.2|43839.2|43859.2|43839.2|43857|43837|4
1637352340000|2021-11-19 20:05:40|43857|43837|43857|43837|43859.5|43839.5|43857|43837|0
1637352350000|2021-11-19 20:05:50|43859.5|43839.5|43861.7|43841.7|43861.7|43841.7|43859.5|43839.5|0
1637352360000|2021-11-19 20:06:00|43859.5|43839.5|43862|43842|43862|43842|43859.2|43839.2|1
1637352380000|2021-11-19 20:06:20|43864.2|43844.2|43864.5|43844.5|43864.5|43844.5|43864.2|43844.2|2
1637352390000|2021-11-19 20:06:30|||||||||1
1637352400000|2021-11-19 20:06:40|||||||||8
1637352410000|2021-11-19 20:06:50|43870|43850|43870|43850|43870|43850|43870|43850|14
1637352420000|2021-11-19 20:07:00|||||||||3
1637352430000|2021-11-19 20:07:10|43865.5|43845.5|43863.2|43843.2|43865.5|43845.5|43861|43841|7
1637352440000|2021-11-19 20:07:20|43860.7|43840.7|43860.7|43840.7|43860.7|43840.7|43860.7|43840.7|0
1637352460000|2021-11-19 20:07:40|43860.5|43840.5|43858|43838|43860.5|43840.5|43858|43838|1
1637352470000|2021-11-19 20:07:50|43860.5|43840.5|43860.5|43840.5|43860.5|43840.5|43860.5|43840.5|7
1637352480000|2021-11-19 20:08:00|43863|43843|43860.7|43840.7|43863|43843|43860.5|43840.5|1
1637352490000|2021-11-19 20:08:10|43863|43843|43863|43843|43865.2|43845.2|43860.7|43840.7|0
1637352500000|2021-11-19 20:08:20|43860.7|43840.7|43863.2|43843.2|43865.5|43845.5|43860.7|43840.7|0
1637352510000|2021-11-19 20:08:30|43861|43841|43865.7|43845.7|43865.7|43845.7|43861|43841|2
1637352520000|2021-11-19 20:08:40|43861|43841|43865.7|43845.7|43865.7|43845.7|43861|43841|2
1637352530000|2021-11-19 20:08:50|43868|43848|43865.7|43845.7|43868|43848|43865.7|43845.7|0
1637352540000|2021-11-19 20:09:00|43868|43848|43868|43848|43868|43848|43868|43848|1
1637352550000|2021-11-19 20:09:10|43863.2|43843.2|43863.2|43843.2|43865.5|43845.5|43863.2|43843.2|1
1637352570000|2021-11-19 20:09:30|43865.5|43845.5|43860.7|43840.7|43865.5|43845.5|43860.7|43840.7|0
1637352580000|2021-11-19 20:09:40|||||||||1
1637352590000|2021-11-19 20:09:50|43863|43843|43860.7|43840.7|43863|43843|43860.7|43840.7|0
1637352600000|2021-11-19 20:10:00|43863|43843|43860.5|43840.5|43863|43843|43860.5|43840.5|1
1637352610000|2021-11-19 20:10:10|||||||||1
1637352620000|2021-11-19 20:10:20|43858.2|43838.2|43858|43838|43858.2|43838.2|43858|43838|1
1637352630000|2021-11-19 20:10:30|43860.5|43840.5|43860.5|43840.5|43860.5|43840.5|43860.5|43840.5|2
1637352640000|2021-11-19 20:10:40|43858.2|43838.2|43856|43836|43860.5|43840.5|43856|43836|0
1637352650000|2021-11-19 20:10:50|43855.7|43835.7|43856|43836|43856|43836|43855.7|43835.7|1
1637352660000|2021-11-19 20:11:00|43858.2|43838.2|43860.5|43840.5|43863|43843|43858.2|43838.2|1
1637352670000|2021-11-19 20:11:10|43858.2|43838.2|43860.5|43840.5|43860.5|43840.5|43858.2|43838.2|1
1637352680000|2021-11-19 20:11:20|43858.2|43838.2|43860.5|43840.5|43860.5|43840.5|43858.2|43838.2|0
1637352690000|2021-11-19 20:11:30|43858|43838|43858|43838|43858|43838|43858|43838|0
1637352700000|2021-11-19 20:11:40|43860.5|43840.5|43858|43838|43860.5|43840.5|43858|43838|2
1637352720000|2021-11-19 20:12:00|43858.2|43838.2|43860.7|43840.7|43860.7|43840.7|43858.2|43838.2|5
1637352730000|2021-11-19 20:12:10|43863|43843|43863|43843|43863|43843|43860.7|43840.7|0
1637352740000|2021-11-19 20:12:20|43860.7|43840.7|43858|43838|43860.7|43840.7|43858|43838|1
1637352750000|2021-11-19 20:12:30|43857.7|43837.7|43858|43838|43858|43838|43857.7|43837.7|9
1637352760000|2021-11-19 20:12:40|||||||||2
1637352770000|2021-11-19 20:12:50|43857.7|43837.7|43858|43838|43858|43838|43857.7|43837.7|3
1637352780000|2021-11-19 20:13:00|43860.2|43840.2|43858.2|43838.2|43860.7|43840.7|43858.2|43838.2|3
1637352790000|2021-11-19 20:13:10|43855.7|43835.7|43860.5|43840.5|43860.7|43840.7|43855.7|43835.7|1
1637352800000|2021-11-19 20:13:20|43858.2|43838.2|43858.2|43838.2|43858.2|43838.2|43858.2|43838.2|1
1637352810000|2021-11-19 20:13:30|43858|43838|43855.7|43835.7|43858|43838|43855.7|43835.7|0
1637352820000|2021-11-19 20:13:40|43858.2|43838.2|43858.2|43838.2|43858.2|43838.2|43858.2|43838.2|1
1637352830000|2021-11-19 20:13:50|43855.7|43835.7|43855.7|43835.7|43855.7|43835.7|43855.7|43835.7|0
1637352840000|2021-11-19 20:14:00|43858.2|43838.2|43855.9|43835.9|43858.2|43838.2|43855.9|43835.9|3
1637352850000|2021-11-19 20:14:10|43855.7|43835.7|43855.7|43835.7|43855.7|43835.7|43855.7|43835.7|0
1637352860000|2021-11-19 20:14:20|||||||||1
1637352880000|2021-11-19 20:14:40|43855.5|43835.5|43855.5|43835.5|43855.5|43835.5|43855.5|43835.5|3
1637352890000|2021-11-19 20:14:50|||||||||5
1637352900000|2021-11-19 20:15:00|43855.7|43835.7|43853.2|43833.2|43855.7|43835.7|43853.2|43833.2|5
1637352910000|2021-11-19 20:15:10|||||||||5
1637352920000|2021-11-19 20:15:20|||||||||3
1637352930000|2021-11-19 20:15:30|||||||||1
1637352940000|2021-11-19 20:15:40|||||||||1
1637352960000|2021-11-19 20:16:00|43855.4|43835.4|43853.2|43833.2|43855.4|43835.4|43853.2|43833.2|2
1637352970000|2021-11-19 20:16:10|43855.7|43835.7|43855.7|43835.7|43855.7|43835.7|43855.7|43835.7|2
1637352990000|2021-11-19 20:16:30|43855.4|43835.4|43855.7|43835.7|43855.7|43835.7|43855.4|43835.4|0
1637353000000|2021-11-19 20:16:40|43855.4|43835.4|43855.4|43835.4|43855.4|43835.4|43855.4|43835.4|2
1637353010000|2021-11-19 20:16:50|43853.2|43833.2|43855.7|43835.7|43855.7|43835.7|43853.2|43833.2|1
1637353030000|2021-11-19 20:17:10|43855.4|43835.4|43855.4|43835.4|43855.4|43835.4|43855.4|43835.4|2
1637353040000|2021-11-19 20:17:20|||||||||1
1637353050000|2021-11-19 20:17:30|43852.9|43832.9|43852.9|43832.9|43852.9|43832.9|43852.9|43832.9|0
1637353060000|2021-11-19 20:17:40|||||||||1
1637353080000|2021-11-19 20:18:00|||||||||16
1637353100000|2021-11-19 20:18:20|||||||||1
1637353110000|2021-11-19 20:18:30|43852.7|43832.7|43852.5|43832.5|43852.7|43832.7|43852.5|43832.5|11
1637353130000|2021-11-19 20:18:50|43852.2|43832.2|43854.7|43834.7|43854.7|43834.7|43852.2|43832.2|1
1637353150000|2021-11-19 20:19:10|43852.2|43832.2|43854.5|43834.5|43854.7|43834.7|43852.2|43832.2|1
1637353160000|2021-11-19 20:19:20|43854.7|43834.7|43854.5|43834.5|43854.7|43834.7|43854.5|43834.5|0
1637353170000|2021-11-19 20:19:30|43854.2|43834.2|43852.2|43832.2|43854.2|43834.2|43852|43832|1
1637353190000|2021-11-19 20:19:50|43852|43832|43852.2|43832.2|43852.2|43832.2|43852|43832|1
1637353200000|2021-11-19 20:20:00|43854.7|43834.7|43854.7|43834.7|43854.7|43834.7|43854.7|43834.7|0
1637353220000|2021-11-19 20:20:20|||||||||1
1637353230000|2021-11-19 20:20:30|43854.5|43834.5|43852.2|43832.2|43854.5|43834.5|43852.2|43832.2|2
1637353240000|2021-11-19 20:20:40|43852|43832|43852|43832|43852|43832|43852|43832|4
1637353260000|2021-11-19 20:21:00|||||||||1
1637353280000|2021-11-19 20:21:20|||||||||1
1637353300000|2021-11-19 20:21:40|||||||||1
1637353310000|2021-11-19 20:21:50|||||||||5
1637353320000|2021-11-19 20:22:00|43852.2|43832.2|43852|43832|43852.2|43832.2|43852|43832|7
1637353340000|2021-11-19 20:22:20|||||||||1
1637353350000|2021-11-19 20:22:30|43847.2|43827.2|43846.5|43826.5|43847.2|43827.2|43844.2|43824.2|7
1637353360000|2021-11-19 20:22:40|||||||||2
1637353370000|2021-11-19 20:22:50|43844.2|43824.2|43844.2|43824.2|43844.2|43824.2|43844.2|43824.2|0
1637353380000|2021-11-19 20:23:00|43846.5|43826.5|43849|43829|43849|43829|43844.4|43824.4|3
1637353400000|2021-11-19 20:23:20|43846.7|43826.7|43846.7|43826.7|43846.7|43826.7|43846.7|43826.7|1
1637353410000|2021-11-19 20:23:30|43849|43829|43849|43829|43849|43829|43849|43829|3
1637353420000|2021-11-19 20:23:40|43846.7|43826.7|43846.9|43826.9|43846.9|43826.9|43846.7|43826.7|1
1637353430000|2021-11-19 20:23:50|||||||||1
1637353440000|2021-11-19 20:24:00|43849.2|43829.2|43844|43824|43849.2|43829.2|43844|43824|7
1637353450000|2021-11-19 20:24:10|43844.2|43824.2|43864|43844|43864|43844|43844.2|43824.2|22
1637353460000|2021-11-19 20:24:20|43863.7|43843.7|43864|43844|43864|43844|43861.5|43841.5|4
1637353470000|2021-11-19 20:24:30|43866.5|43846.5|43864|43844|43866.5|43846.5|43864|43844|2
1637353480000|2021-11-19 20:24:40|43863.7|43843.7|43861.5|43841.5|43863.7|43843.7|43861.5|43841.5|0
1637353490000|2021-11-19 20:24:50|43864|43844|43864.2|43844.2|43864.2|43844.2|43864|43844|1
1637353500000|2021-11-19 20:25:00|43859.4|43839.4|43859.2|43839.2|43861.5|43841.5|43859.2|43839.2|1
1637353510000|2021-11-19 20:25:10|43859.4|43839.4|43859.4|43839.4|43859.7|43839.7|43859.4|43839.4|11
1637353520000|2021-11-19 20:25:20|43859.7|43839.7|43859.4|43839.4|43859.7|43839.7|43856.9|43836.9|1
1637353530000|2021-11-19 20:25:30|43859.7|43839.7|43864.2|43844.2|43864.2|43844.2|43856.9|43836.9|6
1637353550000|2021-11-19 20:25:50|43864.4|43844.4|43864.4|43844.4|43864.4|43844.4|43864.4|43844.4|1
1637353560000|2021-11-19 20:26:00|43864.7|43844.7|43864.4|43844.4|43864.7|43844.7|43864.4|43844.4|3
1637353570000|2021-11-19 20:26:10|43864.2|43844.2|43864.2|43844.2|43864.2|43844.2|43864.2|43844.2|0
1637353580000|2021-11-19 20:26:20|43859.7|43839.7|43859.7|43839.7|43859.7|43839.7|43859.7|43839.7|2
1637353590000|2021-11-19 20:26:30|43859.4|43839.4|43859.4|43839.4|43859.4|43839.4|43859.4|43839.4|2
1637353610000|2021-11-19 20:26:50|43859.2|43839.2|43856.9|43836.9|43859.2|43839.2|43856.9|43836.9|0
1637353620000|2021-11-19 20:27:00|43859.4|43839.4|43859.7|43839.7|43859.7|43839.7|43859.4|43839.4|1
1637353630000|2021-11-19 20:27:10|43861.9|43841.9|43861.9|43841.9|43861.9|43841.9|43859.7|43839.7|0
1637353640000|2021-11-19 20:27:20|43859.7|43839.7|43859.7|43839.7|43861.9|43841.9|43859.7|43839.7|1
1637353650000|2021-11-19 20:27:30|43861.9|43841.9|43861.9|43841.9|43861.9|43841.9|43859.7|43839.7|4
1637353680000|2021-11-19 20:28:00|43862.2|43842.2|43869.2|43849.2|43869.2|43849.2|43861.9|43841.9|4
1637353690000|2021-11-19 20:28:10|43866.9|43846.9|43869.4|43849.4|43869.4|43849.4|43866.9|43846.9|1
1637353700000|2021-11-19 20:28:20|43867.2|43847.2|43866.9|43846.9|43869.4|43849.4|43866.9|43846.9|1
1637353710000|2021-11-19 20:28:30|43869.2|43849.2|43866.9|43846.9|43869.2|43849.2|43866.9|43846.9|0
1637353720000|2021-11-19 20:28:40|43867.2|43847.2|43867.2|43847.2|43867.2|43847.2|43864.4|43844.4|1
1637353730000|2021-11-19 20:28:50|43864.7|43844.7|43866.9|43846.9|43866.9|43846.9|43864.7|43844.7|0
1637353740000|2021-11-19 20:29:00|43867.2|43847.2|43864.4|43844.4|43867.2|43847.2|43864.4|43844.4|2
1637353750000|2021-11-19 20:29:10|43862.2|43842.2|43864.7|43844.7|43866.9|43846.9|43862.2|43842.2|2
1637353760000|2021-11-19 20:29:20|43866.9|43846.9|43864.7|43844.7|43866.9|43846.9|43864.7|43844.7|0
1637353770000|2021-11-19 20:29:30|43864.4|43844.4|43864.4|43844.4|43864.4|43844.4|43864.4|43844.4|0
1637353780000|2021-11-19 20:29:40|||||||||1
1637353800000|2021-11-19 20:30:00|43861.9|43841.9|43867.2|43847.2|43867.2|43847.2|43861.9|43841.9|8
1637353810000|2021-11-19 20:30:10|43864.7|43844.7|43867.2|43847.2|43869.4|43849.4|43864.7|43844.7|1
1637353820000|2021-11-19 20:30:20|43866.9|43846.9|43864.7|43844.7|43866.9|43846.9|43864.7|43844.7|0
1637353830000|2021-11-19 20:30:30|43866.9|43846.9|43869.4|43849.4|43869.4|43849.4|43866.9|43846.9|1
1637353850000|2021-11-19 20:30:50|43867.2|43847.2|43867.2|43847.2|43867.2|43847.2|43867.2|43847.2|2
1637353860000|2021-11-19 20:31:00|43864.9|43844.9|43867.2|43847.2|43869.4|43849.4|43864.9|43844.9|1
1637353870000|2021-11-19 20:31:10|43866.9|43846.9|43867.2|43847.2|43867.2|43847.2|43864.7|43844.7|1
1637353880000|2021-11-19 20:31:20|43869.7|43849.7|43867.2|43847.2|43869.7|43849.7|43864.9|43844.9|1
1637353890000|2021-11-19 20:31:30|43867.4|43847.4|43867.4|43847.4|43867.4|43847.4|43867.4|43847.4|0
1637353900000|2021-11-19 20:31:40|43867.2|43847.2|43869.7|43849.7|43869.7|43849.7|43867.2|43847.2|1
1637353910000|2021-11-19 20:31:50|43867.2|43847.2|43867.2|43847.2|43867.2|43847.2|43867.2|43847.2|1
1637353920000|2021-11-19 20:32:00|43864.9|43844.9|43869.4|43849.4|43869.7|43849.7|43864.9|43844.9|5
1637353930000|2021-11-19 20:32:10|43869.7|43849.7|43869.4|43849.4|43871.9|43851.9|43869.4|43849.4|3
1637353940000|2021-11-19 20:32:20|||||||||2
1637353950000|2021-11-19 20:32:30|43866.9|43846.9|43866.9|43846.9|43866.9|43846.9|43866.9|43846.9|0
1637353960000|2021-11-19 20:32:40|43864.7|43844.7|43862.4|43842.4|43864.7|43844.7|43862.4|43842.4|1
1637353970000|2021-11-19 20:32:50|43864.7|43844.7|43859.9|43839.9|43864.7|43844.7|43859.9|43839.9|6
1637353980000|2021-11-19 20:33:00|43857.7|43837.7|43861.9|43841.9|43861.9|43841.9|43857.7|43837.7|6
1637353990000|2021-11-19 20:33:10|43859.7|43839.7|43859.7|43839.7|43861.9|43841.9|43859.7|43839.7|0
1637354000000|2021-11-19 20:33:20|43861.9|43841.9|43861.9|43841.9|43861.9|43841.9|43859.7|43839.7|1
1637354010000|2021-11-19 20:33:30|43859.7|43839.7|43861.9|43841.9|43861.9|43841.9|43859.7|43839.7|1
1637354020000|2021-11-19 20:33:40|43859.4|43839.4|43859.4|43839.4|43861.9|43841.9|43859.4|43839.4|3
1637354030000|2021-11-19 20:33:50|43859.2|43839.2|43859.4|43839.4|43861.9|43841.9|43859.2|43839.2|3
1637354040000|2021-11-19 20:34:00|43861.9|43841.9|43862.2|43842.2|43862.2|43842.2|43861.9|43841.9|3
1637354050000|2021-11-19 20:34:10|43862.4|43842.4|43862.7|43842.7|43862.7|43842.7|43862.4|43842.4|1
1637354060000|2021-11-19 20:34:20|43864.9|43844.9|43864.9|43844.9|43867.2|43847.2|43864.9|43844.9|0
1637354070000|2021-11-19 20:34:30|43864.7|43844.7|43864.7|43844.7|43864.7|43844.7|43864.7|43844.7|0
1637354080000|2021-11-19 20:34:40|43864.9|43844.9|43867.2|43847.2|43867.2|43847.2|43864.7|43844.7|1
1637354090000|2021-11-19 20:34:50|43864.7|43844.7|43864.7|43844.7|43864.7|43844.7|43864.7|43844.7|0
1637354100000|2021-11-19 20:35:00|43864.4|43844.4|43867.2|43847.2|43867.2|43847.2|43864.4|43844.4|1
1637354110000|2021-11-19 20:35:10|43864.7|43844.7|43869.4|43849.4|43869.4|43849.4|43864.7|43844.7|1
1637354130000|2021-11-19 20:35:30|43869.7|43849.7|43869.4|43849.4|43869.7|43849.7|43869.4|43849.4|2
1637354140000|2021-11-19 20:35:40|43867.2|43847.2|43869.4|43849.4|43869.4|43849.4|43867.2|43847.2|0
1637354160000|2021-11-19 20:36:00|43867.2|43847.2|43869.7|43849.7|43869.9|43849.9|43867.2|43847.2|1
1637354180000|2021-11-19 20:36:20|43869.4|43849.4|43867.2|43847.2|43869.4|43849.4|43864.7|43844.7|3
1637354190000|2021-11-19 20:36:30|43864.7|43844.7|43869.7|43849.7|43869.7|43849.7|43864.7|43844.7|1
1637354210000|2021-11-19 20:36:50|43864.9|43844.9|43864.9|43844.9|43864.9|43844.9|43864.9|43844.9|1
1637354220000|2021-11-19 20:37:00|43867.2|43847.2|43869.7|43849.7|43869.9|43849.9|43864.7|43844.7|6
1637354230000|2021-11-19 20:37:10|||||||||7
1637354240000|2021-11-19 20:37:20|43869.4|43849.4|43867.2|43847.2|43869.4|43849.4|43867.2|43847.2|2
1637354250000|2021-11-19 20:37:30|43869.4|43849.4|43867.2|43847.2|43869.4|43849.4|43867.2|43847.2|0
1637354260000|2021-11-19 20:37:40|43864.9|43844.9|43867.2|43847.2|43867.2|43847.2|43864.9|43844.9|2
1637354270000|2021-11-19 20:37:50|43864.7|43844.7|43864.7|43844.7|43864.7|43844.7|43864.7|43844.7|0
1637354280000|2021-11-19 20:38:00|43864.9|43844.9|43864.9|43844.9|43867.2|43847.2|43864.9|43844.9|3
1637354290000|2021-11-19 20:38:10|43867.2|43847.2|43862.4|43842.4|43867.2|43847.2|43862.4|43842.4|6
1637354300000|2021-11-19 20:38:20|43864.7|43844.7|43864.7|43844.7|43864.7|43844.7|43864.7|43844.7|1
1637354310000|2021-11-19 20:38:30|43862.4|43842.4|43864.7|43844.7|43864.7|43844.7|43862.4|43842.4|0
1637354320000|2021-11-19 20:38:40|43862.4|43842.4|43862.2|43842.2|43862.4|43842.4|43862.2|43842.2|1
1637354340000|2021-11-19 20:39:00|43861.9|43841.9|43861.9|43841.9|43861.9|43841.9|43861.9|43841.9|2
1637354350000|2021-11-19 20:39:10|43861.7|43841.7|43859.2|43839.2|43861.7|43841.7|43859.2|43839.2|6
1637354360000|2021-11-19 20:39:20|||||||||1
1637354370000|2021-11-19 20:39:30|43856.9|43836.9|43856.9|43836.9|43856.9|43836.9|43856.9|43836.9|10
1637354380000|2021-11-19 20:39:40|43854.7|43834.7|43854.7|43834.7|43854.7|43834.7|43854.7|43834.7|1
1637354400000|2021-11-19 20:40:00|43856.9|43836.9|43856.9|43836.9|43856.9|43836.9|43856.9|43836.9|1
1637354410000|2021-11-19 20:40:10|43854.7|43834.7|43854.7|43834.7|43854.7|43834.7|43854.7|43834.7|0
1637354420000|2021-11-19 20:40:20|||||||||3
1637354440000|2021-11-19 20:40:40|||||||||1
1637354460000|2021-11-19 20:41:00|43857.4|43837.4|43857.4|43837.4|43857.4|43837.4|43857.4|43837.4|4
1637354470000|2021-11-19 20:41:10|43857.7|43837.7|43857.7|43837.7|43857.7|43837.7|43857.4|43837.4|1
1637354490000|2021-11-19 20:41:30|43857.4|43837.4|43857.7|43837.7|43857.7|43837.7|43857.4|43837.4|1
1637354520000|2021-11-19 20:42:00|43862.2|43842.2|43862.2|43842.2|43862.2|43842.2|43862.2|43842.2|5
1637354530000|2021-11-19 20:42:10|43862.4|43842.4|43862.4|43842.4|43862.4|43842.4|43862.4|43842.4|1
1637354540000|2021-11-19 20:42:20|43864.7|43844.7|43864.7|43844.7|43864.7|43844.7|43864.7|43844.7|0
1637354550000|2021-11-19 20:42:30|43862.2|43842.2|43864.9|43844.9|43867.4|43847.4|43862.2|43842.2|2
1637354560000|2021-11-19 20:42:40|43864.7|43844.7|43864.7|43844.7|43864.7|43844.7|43864.7|43844.7|0
1637354570000|2021-11-19 20:42:50|43862.4|43842.4|43862.4|43842.4|43862.4|43842.4|43862.4|43842.4|0
1637354580000|2021-11-19 20:43:00|||||||||1
1637354590000|2021-11-19 20:43:10|43862.2|43842.2|43859.9|43839.9|43862.2|43842.2|43859.9|43839.9|1
1637354600000|2021-11-19 20:43:20|43857.7|43837.7|43857.4|43837.4|43857.7|43837.7|43857.4|43837.4|1
1637354620000|2021-11-19 20:43:40|43857.2|43837.2|43857.2|43837.2|43857.2|43837.2|43857.2|43837.2|1
1637354640000|2021-11-19 20:44:00|||||||||10
1637354650000|2021-11-19 20:44:10|43856.9|43836.9|43856.9|43836.9|43856.9|43836.9|43856.9|43836.9|4
1637354660000|2021-11-19 20:44:20|43854.2|43834.2|43849.2|43829.2|43854.2|43834.2|43846.9|43826.9|2
1637354670000|2021-11-19 20:44:30|43849.4|43829.4|43844.4|43824.4|43849.4|43829.4|43844.4|43824.4|1
1637354680000|2021-11-19 20:44:40|43841.9|43821.9|43841.9|43821.9|43841.9|43821.9|43841.9|43821.9|5
1637354690000|2021-11-19 20:44:50|43841.7|43821.7|43844.2|43824.2|43844.2|43824.2|43841.7|43821.7|6
1637354700000|2021-11-19 20:45:00|43844.4|43824.4|43848.9|43828.9|43848.9|43828.9|43844.2|43824.2|5
1637354710000|2021-11-19 20:45:10|43851.2|43831.2|43849.2|43829.2|43851.7|43831.7|43848.9|43828.9|2
1637354720000|2021-11-19 20:45:20|43853.7|43833.7|43849.2|43829.2|43853.7|43833.7|43849.2|43829.2|15
1637354730000|2021-11-19 20:45:30|43846.4|43826.4|43846.4|43826.4|43846.4|43826.4|43846.4|43826.4|1
1637354740000|2021-11-19 20:45:40|43846.2|43826.2|43846.2|43826.2|43846.2|43826.2|43846.2|43826.2|1
1637354750000|2021-11-19 20:45:50|43846.4|43826.4|43846.4|43826.4|43846.4|43826.4|43843.9|43823.9|1
1637354760000|2021-11-19 20:46:00|43848.7|43828.7|43848.7|43828.7|43848.7|43828.7|43848.7|43828.7|0
1637354770000|2021-11-19 20:46:10|43851.2|43831.2|43851.2|43831.2|43853.4|43833.4|43851.2|43831.2|2
1637354780000|2021-11-19 20:46:20|43853.4|43833.4|43850.9|43830.9|43853.4|43833.4|43850.9|43830.9|0
1637354790000|2021-11-19 20:46:30|43851.2|43831.2|43848.7|43828.7|43851.2|43831.2|43846.2|43826.2|0
1637354800000|2021-11-19 20:46:40|43848.4|43828.4|43843.9|43823.9|43848.4|43828.4|43843.9|43823.9|1
1637354810000|2021-11-19 20:46:50|43843.7|43823.7|43844.2|43824.2|43848.4|43828.4|43843.7|43823.7|2
1637354820000|2021-11-19 20:47:00|43848.7|43828.7|43849.4|43829.4|43849.4|43829.4|43846.4|43826.4|2
1637354850000|2021-11-19 20:47:30|43849.2|43829.2|43849.2|43829.2|43849.2|43829.2|43849.2|43829.2|0
1637354860000|2021-11-19 20:47:40|43849.4|43829.4|43851.9|43831.9|43851.9|43831.9|43849.4|43829.4|1
1637354870000|2021-11-19 20:47:50|43858.9|43838.9|43858.9|43838.9|43858.9|43838.9|43858.9|43838.9|1
1637354880000|2021-11-19 20:48:00|43863.9|43843.9|43863.9|43843.9|43863.9|43843.9|43863.9|43843.9|2
1637354890000|2021-11-19 20:48:10|43863.7|43843.7|43858.9|43838.9|43863.7|43843.7|43858.9|43838.9|0
1637354900000|2021-11-19 20:48:20|43856.7|43836.7|43858.9|43838.9|43858.9|43838.9|43856.7|43836.7|1
1637354910000|2021-11-19 20:48:30|43856.7|43836.7|43858.9|43838.9|43859.2|43839.2|43856.7|43836.7|1
1637354920000|2021-11-19 20:48:40|43859.2|43839.2|43859.2|43839.2|43859.2|43839.2|43859.2|43839.2|0
1637354940000|2021-11-19 20:49:00|43859.4|43839.4|43859.2|43839.2|43861.7|43841.7|43859.2|43839.2|2
1637354950000|2021-11-19 20:49:10|43861.7|43841.7|43861.7|43841.7|43861.7|43841.7|43861.7|43841.7|1
1637354960000|2021-11-19 20:49:20|43859.2|43839.2|43859.2|43839.2|43859.2|43839.2|43859.2|43839.2|0
1637354980000|2021-11-19 20:49:40|||||||||1
1637354990000|2021-11-19 20:49:50|43858.9|43838.9|43856.7|43836.7|43858.9|43838.9|43856.7|43836.7|3
1637355000000|2021-11-19 20:50:00|43856.4|43836.4|43851.9|43831.9|43856.4|43836.4|43851.9|43831.9|2
1637355010000|2021-11-19 20:50:10|43854.2|43834.2|43853.9|43833.9|43854.2|43834.2|43851.9|43831.9|2
1637355020000|2021-11-19 20:50:20|43851.7|43831.7|43849.2|43829.2|43851.7|43831.7|43849.2|43829.2|0
1637355030000|2021-11-19 20:50:30|43843.9|43823.9|43841.2|43821.2|43843.9|43823.9|43838.7|43818.7|9
1637355040000|2021-11-19 20:50:40|43843.7|43823.7|43846.4|43826.4|43848.7|43828.7|43843.7|43823.7|6
1637355050000|2021-11-19 20:50:50|43846.2|43826.2|43846.4|43826.4|43846.7|43826.7|43846.2|43826.2|0
1637355060000|2021-11-19 20:51:00|43846.2|43826.2|43846.4|43826.4|43846.7|43826.7|43846.2|43826.2|0
1637355070000|2021-11-19 20:51:10|43846.2|43826.2|43846.4|43826.4|43846.4|43826.4|43846.2|43826.2|0
1637355080000|2021-11-19 20:51:20|43846.2|43826.2|43846.2|43826.2|43846.2|43826.2|43846.2|43826.2|1
1637355090000|2021-11-19 20:51:30|||||||||1
1637355100000|2021-11-19 20:51:40|43846.4|43826.4|43843.7|43823.7|43846.4|43826.4|43843.7|43823.7|0
1637355110000|2021-11-19 20:51:50|43843.9|43823.9|43843.9|43823.9|43843.9|43823.9|43843.9|43823.9|1
1637355120000|2021-11-19 20:52:00|43843.7|43823.7|43843.7|43823.7|43843.7|43823.7|43843.7|43823.7|0
1637355130000|2021-11-19 20:52:10|43843.9|43823.9|43841.7|43821.7|43843.9|43823.9|43841.7|43821.7|3
1637355150000|2021-11-19 20:52:30|43841.4|43821.4|43841.7|43821.7|43841.7|43821.7|43841.4|43821.4|3
1637355170000|2021-11-19 20:52:50|43841.4|43821.4|43841.7|43821.7|43841.7|43821.7|43841.4|43821.4|1
1637355180000|2021-11-19 20:53:00|43841.9|43821.9|43844.2|43824.2|43844.2|43824.2|43841.9|43821.9|4
1637355190000|2021-11-19 20:53:10|43848.9|43828.9|43844.2|43824.2|43848.9|43828.9|43844.2|43824.2|1
1637355220000|2021-11-19 20:53:40|43841.7|43821.7|43841.7|43821.7|43841.7|43821.7|43841.7|43821.7|2
1637355230000|2021-11-19 20:53:50|43839.4|43819.4|43839.4|43819.4|43839.4|43819.4|43839.4|43819.4|2
1637355240000|2021-11-19 20:54:00|43836.7|43816.7|43836.7|43816.7|43836.7|43816.7|43836.7|43816.7|1
1637355250000|2021-11-19 20:54:10|43836.4|43816.4|43836.4|43816.4|43836.4|43816.4|43836.4|43816.4|1
1637355260000|2021-11-19 20:54:20|43834.2|43814.2|43834.2|43814.2|43834.2|43814.2|43831.9|43811.9|0
1637355270000|2021-11-19 20:54:30|43836.7|43816.7|43836.9|43816.9|43836.9|43816.9|43836.7|43816.7|8
1637355280000|2021-11-19 20:54:40|43837.2|43817.2|43837.2|43817.2|43837.2|43817.2|43837.2|43817.2|0
1637355290000|2021-11-19 20:54:50|43836.9|43816.9|43836.9|43816.9|43836.9|43816.9|43836.9|43816.9|0
1637355300000|2021-11-19 20:55:00|43834.7|43814.7|43837.2|43817.2|43837.2|43817.2|43834.7|43814.7|4
1637355310000|2021-11-19 20:55:10|43836.9|43816.9|43841.7|43821.7|43841.7|43821.7|43836.9|43816.9|2
1637355320000|2021-11-19 20:55:20|43843.9|43823.9|43848.9|43828.9|43848.9|43828.9|43843.9|43823.9|4
1637355330000|2021-11-19 20:55:30|43851.2|43831.2|43851.2|43831.2|43851.2|43831.2|43848.9|43828.9|3
1637355340000|2021-11-19 20:55:40|43851.4|43831.4|43851.4|43831.4|43851.4|43831.4|43851.4|43831.4|3
1637355350000|2021-11-19 20:55:50|43851.2|43831.2|43851.2|43831.2|43851.2|43831.2|43848.9|43828.9|0
1637355360000|2021-11-19 20:56:00|43848.9|43828.9|43848.9|43828.9|43848.9|43828.9|43848.9|43828.9|1
1637355370000|2021-11-19 20:56:10|43848.7|43828.7|43848.7|43828.7|43851.2|43831.2|43848.7|43828.7|2
1637355380000|2021-11-19 20:56:20|43848.9|43828.9|43848.7|43828.7|43851.2|43831.2|43848.7|43828.7|0
1637355400000|2021-11-19 20:56:40|||||||||2
1637355410000|2021-11-19 20:56:50|43846.4|43826.4|43848.7|43828.7|43848.7|43828.7|43846.4|43826.4|15
1637355420000|2021-11-19 20:57:00|43853.4|43833.4|43851.2|43831.2|43853.4|43833.4|43851.2|43831.2|1
1637355430000|2021-11-19 20:57:10|43850.9|43830.9|43846.4|43826.4|43850.9|43830.9|43846.4|43826.4|0
1637355440000|2021-11-19 20:57:20|43846.2|43826.2|43843.9|43823.9|43846.2|43826.2|43843.9|43823.9|1
1637355460000|2021-11-19 20:57:40|43841.7|43821.7|43841.4|43821.4|43841.7|43821.7|43841.4|43821.4|3
1637355470000|2021-11-19 20:57:50|43841.2|43821.2|43841.4|43821.4|43841.4|43821.4|43841.2|43821.2|11
1637355480000|2021-11-19 20:58:00|||||||||1
1637355500000|2021-11-19 20:58:20|43838.9|43818.9|43838.9|43818.9|43838.9|43818.9|43838.9|43818.9|2
1637355510000|2021-11-19 20:58:30|43839.2|43819.2|43839.2|43819.2|43839.2|43819.2|43839.2|43819.2|0
1637355520000|2021-11-19 20:58:40|43838.9|43818.9|43836.7|43816.7|43838.9|43818.9|43836.7|43816.7|2
1637355530000|2021-11-19 20:58:50|43836.9|43816.9|43829.9|43809.9|43836.9|43816.9|43829.9|43809.9|6
1637355540000|2021-11-19 20:59:00|43832.2|43812.2|43836.9|43816.9|43836.9|43816.9|43832.2|43812.2|1
1637355550000|2021-11-19 20:59:10|43837.2|43817.2|43837.2|43817.2|43837.2|43817.2|43837.2|43817.2|1
1637355560000|2021-11-19 20:59:20|||||||||2
1637355570000|2021-11-19 20:59:30|43836.7|43816.7|43836.7|43816.7|43836.7|43816.7|43836.7|43816.7|1
1637355580000|2021-11-19 20:59:40|43836.4|43816.4|43836.4|43816.4|43836.4|43816.4|43836.4|43816.4|0
1637355590000|2021-11-19 20:59:50|43836.7|43816.7|43836.7|43816.7|43839.2|43819.2|43829.4|43809.4|7
1637355600000|2021-11-19 21:00:00|43834.4|43814.4|43839.4|43819.4|43839.4|43819.4|43834.4|43814.4|4
1637355610000|2021-11-19 21:00:10|43841.7|43821.7|43841.7|43821.7|43841.7|43821.7|43841.7|43821.7|9
1637355620000|2021-11-19 21:00:20|43839.4|43819.4|43836.9|43816.9|43839.4|43819.4|43836.9|43816.9|2
1637355630000|2021-11-19 21:00:30|43837.2|43817.2|43839.4|43819.4|43839.4|43819.4|43837.2|43817.2|2
1637355660000|2021-11-19 21:01:00|43837.2|43817.2|43839.4|43819.4|43839.4|43819.4|43837.2|43817.2|2
1637355680000|2021-11-19 21:01:20|43837.2|43817.2|43841.9|43821.9|43841.9|43821.9|43837.2|43817.2|3
1637355700000|2021-11-19 21:01:40|||||||||1
1637355720000|2021-11-19 21:02:00|43844.2|43824.2|43846.7|43826.7|43846.7|43826.7|43844.2|43824.2|4
1637355730000|2021-11-19 21:02:10|43848.9|43828.9|43848.9|43828.9|43848.9|43828.9|43848.9|43828.9|2
1637355740000|2021-11-19 21:02:20|43846.7|43826.7|43846.7|43826.7|43846.7|43826.7|43846.7|43826.7|3
1637355810000|2021-11-19 21:03:30|43844.4|43824.4|43844.4|43824.4|43844.4|43824.4|43844.4|43824.4|0
1637355830000|2021-11-19 21:03:50|||||||||1
1637355900000|2021-11-19 21:05:00|43846.9|43826.9|43846.9|43826.9|43846.9|43826.9|43846.9|43826.9|4
1637355940000|2021-11-19 21:05:40|43847.2|43827.2|43847.2|43827.2|43847.2|43827.2|43847.2|43827.2|0
1637356000000|2021-11-19 21:06:40|43844.9|43824.9|43844.9|43824.9|43844.9|43824.9|43844.9|43824.9|0
1637356020000|2021-11-19 21:07:00|43847.2|43827.2|43845.2|43825.2|43847.4|43827.4|43845.2|43825.2|2
1637356030000|2021-11-19 21:07:10|43847.7|43827.7|43847.7|43827.7|43847.7|43827.7|43847.7|43827.7|2
1637356060000|2021-11-19 21:07:40|43847.4|43827.4|43850.4|43830.4|43850.4|43830.4|43845.2|43825.2|4
1637356070000|2021-11-19 21:07:50|||||||||1
1637356080000|2021-11-19 21:08:00|||||||||7
1637356120000|2021-11-19 21:08:40|43853.2|43833.2|43853.2|43833.2|43853.2|43833.2|43853.2|43833.2|2
1637356140000|2021-11-19 21:09:00|43852.9|43832.9|43852.7|43832.7|43852.9|43832.9|43850.4|43830.4|0
1637356250000|2021-11-19 21:10:50|43852.9|43832.9|43855.4|43835.4|43855.4|43835.4|43852.9|43832.9|3
1637356260000|2021-11-19 21:11:00|43855.2|43835.2|43852.9|43832.9|43855.2|43835.2|43852.9|43832.9|0
1637356270000|2021-11-19 21:11:10|43855.2|43835.2|43854.9|43834.9|43855.2|43835.2|43854.9|43834.9|4
1637356330000|2021-11-19 21:12:10|||||||||1
1637356420000|2021-11-19 21:13:40|43857.7|43837.7|43857.7|43837.7|43857.7|43837.7|43857.7|43837.7|1
1637356450000|2021-11-19 21:14:10|||||||||3
1637356500000|2021-11-19 21:15:00|||||||||1
1637356520000|2021-11-19 21:15:20|||||||||1
1637356600000|2021-11-19 21:16:40|||||||||1
1637356610000|2021-11-19 21:16:50|||||||||4
1637356650000|2021-11-19 21:17:30|||||||||2
1637356660000|2021-11-19 21:17:40|||||||||2
1637356690000|2021-11-19 21:18:10|43855.4|43835.4|43855.4|43835.4|43855.4|43835.4|43855.4|43835.4|0
1637356710000|2021-11-19 21:18:30|43853.1|43833.1|43853.1|43833.1|43853.1|43833.1|43853.1|43833.1|1
1637356770000|2021-11-19 21:19:30|||||||||1
1637356800000|2021-11-19 21:20:00|43855.9|43835.9|43855.9|43835.9|43855.9|43835.9|43855.9|43835.9|1
1637356810000|2021-11-19 21:20:10|||||||||2
1637356870000|2021-11-19 21:21:10|43864.4|43844.4|43875.6|43855.6|43875.9|43855.9|43864.4|43844.4|6
1637356890000|2021-11-19 21:21:30|43884.9|43864.9|43878.1|43858.1|43884.9|43864.9|43878.1|43858.1|7
1637356900000|2021-11-19 21:21:40|43877.9|43857.9|43877.9|43857.9|43877.9|43857.9|43877.9|43857.9|5
1637357000000|2021-11-19 21:23:20|43875.6|43855.6|43875.4|43855.4|43875.6|43855.6|43875.4|43855.4|2
1637357010000|2021-11-19 21:23:30|43877.9|43857.9|43877.9|43857.9|43877.9|43857.9|43877.9|43857.9|0
1637357040000|2021-11-19 21:24:00|43877.6|43857.6|43877.6|43857.6|43877.6|43857.6|43877.6|43857.6|2
1637357050000|2021-11-19 21:24:10|43875.4|43855.4|43875.4|43855.4|43875.4|43855.4|43875.4|43855.4|0
1637357130000|2021-11-19 21:25:30|||||||||1
1637357190000|2021-11-19 21:26:30|43875.6|43855.6|43877.6|43857.6|43877.6|43857.6|43875.6|43855.6|3
1637357220000|2021-11-19 21:27:00|43878.1|43858.1|43878.1|43858.1|43878.1|43858.1|43878.1|43858.1|2
1637357230000|2021-11-19 21:27:10|43877.9|43857.9|43877.9|43857.9|43877.9|43857.9|43877.9|43857.9|4
1637357240000|2021-11-19 21:27:20|||||||||2
1637357260000|2021-11-19 21:27:40|43878.1|43858.1|43878.1|43858.1|43878.1|43858.1|43878.1|43858.1|0
1637357270000|2021-11-19 21:27:50|43878.6|43858.6|43878.6|43858.6|43878.6|43858.6|43878.6|43858.6|6
1637357300000|2021-11-19 21:28:20|43878.4|43858.4|43878.1|43858.1|43878.4|43858.4|43878.1|43858.1|2
1637357340000|2021-11-19 21:29:00|||||||||1
1637357350000|2021-11-19 21:29:10|43882.9|43862.9|43884.9|43864.9|43884.9|43864.9|43882.9|43862.9|3
1637357380000|2021-11-19 21:29:40|43887.4|43867.4|43887.4|43867.4|43887.4|43867.4|43887.4|43867.4|0
1637357400000|2021-11-19 21:30:00|43887.1|43867.1|43882.1|43862.1|43887.1|43867.1|43882.1|43862.1|5
1637357440000|2021-11-19 21:30:40|43882.4|43862.4|43882.4|43862.4|43882.4|43862.4|43882.4|43862.4|0
1637357560000|2021-11-19 21:32:40|||||||||5
1637357670000|2021-11-19 21:34:30|43884.9|43864.9|43882.4|43862.4|43887.1|43867.1|43882.4|43862.4|1
1637357700000|2021-11-19 21:35:00|43880.6|43860.6|43880.4|43860.4|43880.6|43860.6|43880.4|43860.4|4
1637357730000|2021-11-19 21:35:30|43880.6|43860.6|43880.6|43860.6|43880.6|43860.6|43880.6|43860.6|0
1637357760000|2021-11-19 21:36:00|43880.9|43860.9|43880.9|43860.9|43880.9|43860.9|43880.9|43860.9|0
1637357780000|2021-11-19 21:36:20|||||||||1
1637357790000|2021-11-19 21:36:30|43880.6|43860.6|43880.6|43860.6|43880.6|43860.6|43880.6|43860.6|0
1637357830000|2021-11-19 21:37:10|||||||||1
1637357890000|2021-11-19 21:38:10|43880.9|43860.9|43880.9|43860.9|43880.9|43860.9|43880.9|43860.9|2
1637357970000|2021-11-19 21:39:30|43883.1|43863.1|43883.6|43863.6|43883.6|43863.6|43883.1|43863.1|15
1637357980000|2021-11-19 21:39:40|43883.4|43863.4|43881.1|43861.1|43883.4|43863.4|43881.1|43861.1|0
1637358000000|2021-11-19 21:40:00|43878.6|43858.6|43878.6|43858.6|43878.6|43858.6|43878.6|43858.6|9
1637358060000|2021-11-19 21:41:00|43876.4|43856.4|43876.4|43856.4|43876.4|43856.4|43876.4|43856.4|1
1637358100000|2021-11-19 21:41:40|||||||||1
1637358110000|2021-11-19 21:41:50|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|0
1637358120000|2021-11-19 21:42:00|43873.6|43853.6|43873.6|43853.6|43873.6|43853.6|43873.6|43853.6|2
1637358130000|2021-11-19 21:42:10|43871.4|43851.4|43871.1|43851.1|43871.4|43851.4|43871.1|43851.1|0
1637358150000|2021-11-19 21:42:30|43873.4|43853.4|43873.9|43853.9|43873.9|43853.9|43873.4|43853.4|4
1637358230000|2021-11-19 21:43:50|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|1
1637358250000|2021-11-19 21:44:10|43880.9|43860.9|43880.9|43860.9|43880.9|43860.9|43880.9|43860.9|0
1637358280000|2021-11-19 21:44:40|43883.4|43863.4|43883.4|43863.4|43883.4|43863.4|43883.4|43863.4|0
1637358300000|2021-11-19 21:45:00|43878.4|43858.4|43875.9|43855.9|43878.4|43858.4|43875.9|43855.9|17
1637358310000|2021-11-19 21:45:10|||||||||1
1637358340000|2021-11-19 21:45:40|||||||||1
1637358350000|2021-11-19 21:45:50|||||||||1
1637358410000|2021-11-19 21:46:50|43873.6|43853.6|43873.4|43853.4|43873.6|43853.6|43873.4|43853.4|1
1637358420000|2021-11-19 21:47:00|43875.9|43855.9|43875.9|43855.9|43875.9|43855.9|43875.9|43855.9|1
1637358430000|2021-11-19 21:47:10|||||||||4
1637358440000|2021-11-19 21:47:20|||||||||1
1637358450000|2021-11-19 21:47:30|43878.4|43858.4|43878.4|43858.4|43878.4|43858.4|43878.4|43858.4|6
1637358490000|2021-11-19 21:48:10|43880.6|43860.6|43880.9|43860.9|43880.9|43860.9|43880.6|43860.6|1
1637358520000|2021-11-19 21:48:40|||||||||2
1637358530000|2021-11-19 21:48:50|43878.4|43858.4|43878.4|43858.4|43878.4|43858.4|43878.4|43858.4|3
1637358540000|2021-11-19 21:49:00|||||||||5
1637358550000|2021-11-19 21:49:10|43878.6|43858.6|43883.4|43863.4|43883.4|43863.4|43878.6|43858.6|4
1637358560000|2021-11-19 21:49:20|43885.6|43865.6|43890.9|43870.9|43890.9|43870.9|43885.6|43865.6|4
1637358570000|2021-11-19 21:49:30|43888.6|43868.6|43888.4|43868.4|43888.6|43868.6|43888.4|43868.4|1
1637358580000|2021-11-19 21:49:40|43886.1|43866.1|43888.6|43868.6|43888.6|43868.6|43886.1|43866.1|3
1637358600000|2021-11-19 21:50:00|43880.9|43860.9|43885.9|43865.9|43885.9|43865.9|43880.9|43860.9|3
1637358650000|2021-11-19 21:50:50|43885.6|43865.6|43883.4|43863.4|43885.6|43865.6|43883.4|43863.4|0
1637358660000|2021-11-19 21:51:00|43883.6|43863.6|43883.4|43863.4|43885.9|43865.9|43883.4|43863.4|0
1637358680000|2021-11-19 21:51:20|||||||||1
1637358710000|2021-11-19 21:51:50|43883.1|43863.1|43883.1|43863.1|43883.1|43863.1|43883.1|43863.1|1
1637358730000|2021-11-19 21:52:10|43880.9|43860.9|43880.9|43860.9|43880.9|43860.9|43880.9|43860.9|0
1637358760000|2021-11-19 21:52:40|43880.6|43860.6|43880.6|43860.6|43880.6|43860.6|43880.6|43860.6|0
1637358770000|2021-11-19 21:52:50|43880.9|43860.9|43880.9|43860.9|43880.9|43860.9|43880.9|43860.9|1
1637358780000|2021-11-19 21:53:00|||||||||7
1637358790000|2021-11-19 21:53:10|||||||||4
1637358810000|2021-11-19 21:53:30|||||||||3
1637358820000|2021-11-19 21:53:40|43881.1|43861.1|43886.1|43866.1|43886.1|43866.1|43881.1|43861.1|6
1637358830000|2021-11-19 21:53:50|||||||||1
1637358840000|2021-11-19 21:54:00|43886.4|43866.4|43886.4|43866.4|43886.4|43866.4|43886.4|43866.4|3
1637358850000|2021-11-19 21:54:10|||||||||1
1637358860000|2021-11-19 21:54:20|43886.6|43866.6|43886.6|43866.6|43886.6|43866.6|43886.6|43866.6|0
1637358870000|2021-11-19 21:54:30|43888.9|43868.9|43886.6|43866.6|43888.9|43868.9|43886.6|43866.6|6
1637358880000|2021-11-19 21:54:40|43891.1|43871.1|43888.6|43868.6|43891.1|43871.1|43888.6|43868.6|1
1637358890000|2021-11-19 21:54:50|43891.1|43871.1|43891.1|43871.1|43891.1|43871.1|43891.1|43871.1|0
1637358900000|2021-11-19 21:55:00|||||||||9
1637358910000|2021-11-19 21:55:10|43888.6|43868.6|43886.4|43866.4|43888.6|43868.6|43886.4|43866.4|6
1637358940000|2021-11-19 21:55:40|43886.6|43866.6|43888.9|43868.9|43888.9|43868.9|43886.6|43866.6|0
1637358950000|2021-11-19 21:55:50|43893.6|43873.6|43898.1|43878.1|43898.1|43878.1|43893.6|43873.6|8
1637359040000|2021-11-19 21:57:20|||||||||1
1637359060000|2021-11-19 21:57:40|43900.4|43880.4|43900.4|43880.4|43900.4|43880.4|43900.4|43880.4|2
1637359120000|2021-11-19 21:58:40|43900.6|43880.6|43903.6|43883.6|43903.6|43883.6|43900.6|43880.6|3
1637359170000|2021-11-19 21:59:30|43903.9|43883.9|43903.9|43883.9|43903.9|43883.9|43903.9|43883.9|12
1637359180000|2021-11-19 21:59:40|43905.9|43885.9|43905.9|43885.9|43905.9|43885.9|43905.9|43885.9|0
1637359190000|2021-11-19 21:59:50|43905.4|43885.4|43902.9|43882.9|43905.4|43885.4|43902.6|43882.6|2
1637535600000|2021-11-21 23:00:00|43947.8|43927.8|43948.2|43928.2|43948.2|43928.2|43947.8|43927.8|3
1637535610000|2021-11-21 23:00:10|43948.4|43928.4|43948.8|43928.8|43949|43929|43948.4|43928.4|9
1637535620000|2021-11-21 23:00:20|43949.2|43929.2|43930.9|43910.9|43949.2|43929.2|43928.6|43908.6|21
1637535630000|2021-11-21 23:00:30|43928.2|43908.2|43927.7|43907.7|43928.2|43908.2|43927.7|43907.7|6
1637535660000|2021-11-21 23:01:00|43925.2|43905.2|43925|43905|43927.5|43907.5|43925|43905|1
1637535670000|2021-11-21 23:01:10|43925.2|43905.2|43925.2|43905.2|43925.2|43905.2|43925.2|43905.2|4
1637535680000|2021-11-21 23:01:20|43925.3|43905.3|43925.3|43905.3|43925.3|43905.3|43925.3|43905.3|0
1637535690000|2021-11-21 23:01:30|43925.5|43905.5|43932.7|43912.7|43932.7|43912.7|43925.5|43905.5|3
1637535700000|2021-11-21 23:01:40|43932.8|43912.8|43934|43914|43934|43914|43932.8|43912.8|6
1637535720000|2021-11-21 23:02:00|||||||||1
1637535730000|2021-11-21 23:02:10|43933.8|43913.8|43936.1|43916.1|43936.1|43916.1|43933.8|43913.8|0
1637535740000|2021-11-21 23:02:20|43933.8|43913.8|43933.8|43913.8|43933.8|43913.8|43933.8|43913.8|1
1637535760000|2021-11-21 23:02:40|||||||||2
1637535770000|2021-11-21 23:02:50|43936.1|43916.1|43936.1|43916.1|43936.1|43916.1|43936.1|43916.1|3
1637535780000|2021-11-21 23:03:00|43935.9|43915.9|43935.9|43915.9|43935.9|43915.9|43935.9|43915.9|1
1637535800000|2021-11-21 23:03:20|||||||||1
1637535810000|2021-11-21 23:03:30|43938.2|43918.2|43935.5|43915.5|43938.2|43918.2|43935.5|43915.5|0
1637535820000|2021-11-21 23:03:40|43933|43913|43933|43913|43933|43913|43933|43913|1
1637535840000|2021-11-21 23:04:00|43910.5|43890.5|43908.2|43888.2|43910.5|43890.5|43908.2|43888.2|6
1637535850000|2021-11-21 23:04:10|43902.1|43882.1|43902.1|43882.1|43902.1|43882.1|43902.1|43882.1|3
1637535860000|2021-11-21 23:04:20|43897.5|43877.5|43892.5|43872.5|43897.5|43877.5|43892.5|43872.5|7
1637535870000|2021-11-21 23:04:30|43890.2|43870.2|43893|43873|43893|43873|43890.2|43870.2|5
1637535880000|2021-11-21 23:04:40|43893.2|43873.2|43893.2|43873.2|43893.2|43873.2|43893.2|43873.2|1
1637535890000|2021-11-21 23:04:50|43895.5|43875.5|43898|43878|43898|43878|43893.2|43873.2|5
1637535900000|2021-11-21 23:05:00|43900.5|43880.5|43898|43878|43900.5|43880.5|43898|43878|4
1637535910000|2021-11-21 23:05:10|43897.8|43877.8|43895.3|43875.3|43897.8|43877.8|43895.3|43875.3|7
1637535920000|2021-11-21 23:05:20|43897.8|43877.8|43910.2|43890.2|43910.2|43890.2|43897.8|43877.8|14
1637535930000|2021-11-21 23:05:30|43907.8|43887.8|43912.8|43892.8|43912.8|43892.8|43907.8|43887.8|2
1637535940000|2021-11-21 23:05:40|43913|43893|43915.5|43895.5|43915.5|43895.5|43913|43893|2
1637535950000|2021-11-21 23:05:50|43915.7|43895.7|43918.2|43898.2|43918.2|43898.2|43915.7|43895.7|3
1637535970000|2021-11-21 23:06:10|43918.4|43898.4|43933.8|43913.8|43933.8|43913.8|43918.4|43898.4|5
1637535980000|2021-11-21 23:06:20|||||||||1
1637535990000|2021-11-21 23:06:30|43940.7|43920.7|43945.7|43925.7|43945.7|43925.7|43940.7|43920.7|3
1637536000000|2021-11-21 23:06:40|43945.9|43925.9|43950.9|43930.9|43950.9|43930.9|43945.9|43925.9|2
1637536010000|2021-11-21 23:06:50|43951.1|43931.1|43953.2|43933.2|43955.7|43935.7|43951.1|43931.1|9
1637536020000|2021-11-21 23:07:00|||||||||2
1637536040000|2021-11-21 23:07:20|43943.4|43923.4|43943.4|43923.4|43943.4|43923.4|43943.4|43923.4|4
1637536050000|2021-11-21 23:07:30|43940.9|43920.9|43940.5|43920.5|43940.9|43920.9|43940.5|43920.5|1
1637536060000|2021-11-21 23:07:40|||||||||1
1637536070000|2021-11-21 23:07:50|43940.3|43920.3|43940.5|43920.5|43940.5|43920.5|43940.3|43920.3|2
1637536080000|2021-11-21 23:08:00|43942.8|43922.8|43942.8|43922.8|43942.8|43922.8|43942.8|43922.8|0
1637536130000|2021-11-21 23:08:50|||||||||1
1637536140000|2021-11-21 23:09:00|||||||||5
1637536150000|2021-11-21 23:09:10|43945.5|43925.5|43953.4|43933.4|43953.4|43933.4|43945.5|43925.5|8
1637536160000|2021-11-21 23:09:20|43955.7|43935.7|43955.7|43935.7|43955.7|43935.7|43955.7|43935.7|3
1637536170000|2021-11-21 23:09:30|43958|43938|43949.8|43929.8|43958|43938|43949.8|43929.8|3
1637536190000|2021-11-21 23:09:50|43942.8|43922.8|43938|43918|43942.8|43922.8|43938|43918|4
1637536200000|2021-11-21 23:10:00|43935.5|43915.5|43935.5|43915.5|43935.5|43915.5|43935.5|43915.5|1
1637536220000|2021-11-21 23:10:20|||||||||1
1637536240000|2021-11-21 23:10:40|43937.8|43917.8|43937.8|43917.8|43937.8|43917.8|43937.8|43917.8|1
1637536260000|2021-11-21 23:11:00|43938|43918|43938|43918|43938|43918|43938|43918|2
1637536280000|2021-11-21 23:11:20|43940.1|43920.1|43940.1|43920.1|43940.1|43920.1|43940.1|43920.1|1
1637536290000|2021-11-21 23:11:30|43942.5|43922.5|43942.5|43922.5|43942.5|43922.5|43942.5|43922.5|0
1637536300000|2021-11-21 23:11:40|43940|43920|43939.8|43919.8|43940|43920|43939.8|43919.8|3
1637536310000|2021-11-21 23:11:50|43937.5|43917.5|43932.6|43912.6|43937.5|43917.5|43932.6|43912.6|6
1637536320000|2021-11-21 23:12:00|43935|43915|43932.5|43912.5|43935|43915|43932.5|43912.5|3
1637536330000|2021-11-21 23:12:10|43922.6|43902.6|43922.5|43902.5|43922.6|43902.6|43922.5|43902.5|2
1637536340000|2021-11-21 23:12:20|43920.1|43900.1|43917.8|43897.8|43920.1|43900.1|43917.8|43897.8|0
1637536350000|2021-11-21 23:12:30|43917.6|43897.6|43917.6|43897.6|43917.6|43897.6|43917.6|43897.6|3
1637536360000|2021-11-21 23:12:40|43907.3|43887.3|43907.1|43887.1|43907.3|43887.3|43907.1|43887.1|3
1637536370000|2021-11-21 23:12:50|43907.3|43887.3|43910|43890|43910.1|43890.1|43905|43885|2
1637536380000|2021-11-21 23:13:00|43909.8|43889.8|43907.5|43887.5|43909.8|43889.8|43907.5|43887.5|8
1637536410000|2021-11-21 23:13:30|43907.3|43887.3|43907.5|43887.5|43907.5|43887.5|43907.3|43887.3|2
1637536440000|2021-11-21 23:14:00|43905.1|43885.1|43904.8|43884.8|43905.1|43885.1|43904.8|43884.8|3
1637536460000|2021-11-21 23:14:20|43905|43885|43905|43885|43905|43885|43905|43885|1
1637536480000|2021-11-21 23:14:40|43904.8|43884.8|43902.5|43882.5|43904.8|43884.8|43902.5|43882.5|1
1637536500000|2021-11-21 23:15:00|43900.1|43880.1|43900.1|43880.1|43900.1|43880.1|43900.1|43880.1|4
1637536510000|2021-11-21 23:15:10|43900.3|43880.3|43900.1|43880.1|43900.3|43880.3|43900.1|43880.1|1
1637536530000|2021-11-21 23:15:30|43902.5|43882.5|43905|43885|43905|43885|43902.5|43882.5|2
1637536550000|2021-11-21 23:15:50|43905.1|43885.1|43905.1|43885.1|43905.1|43885.1|43905.1|43885.1|4
1637536570000|2021-11-21 23:16:10|||||||||1
1637536590000|2021-11-21 23:16:30|43907.3|43887.3|43907.3|43887.3|43907.3|43887.3|43907.3|43887.3|0
1637536610000|2021-11-21 23:16:50|43909.6|43889.6|43909.6|43889.6|43909.6|43889.6|43909.6|43889.6|1
1637536620000|2021-11-21 23:17:00|43909.8|43889.8|43910|43890|43910|43890|43909.8|43889.8|0
1637536630000|2021-11-21 23:17:10|43912.3|43892.3|43914.6|43894.6|43914.6|43894.6|43912.3|43892.3|0
1637536640000|2021-11-21 23:17:20|43917.5|43897.5|43917.6|43897.6|43917.6|43897.6|43917.5|43897.5|6
1637536650000|2021-11-21 23:17:30|43917.5|43897.5|43917.8|43897.8|43917.8|43897.8|43917.5|43897.5|4
1637536680000|2021-11-21 23:18:00|43917.6|43897.6|43917.3|43897.3|43917.6|43897.6|43917.3|43897.3|0
1637536700000|2021-11-21 23:18:20|||||||||2
1637536710000|2021-11-21 23:18:30|43915|43895|43915|43895|43915|43895|43915|43895|0
1637536730000|2021-11-21 23:18:50|43917.3|43897.3|43917.3|43897.3|43919.6|43899.6|43917.3|43897.3|0
1637536740000|2021-11-21 23:19:00|||||||||3
1637536750000|2021-11-21 23:19:10|43915|43895|43915|43895|43915|43895|43915|43895|0
1637536770000|2021-11-21 23:19:30|43914.9|43894.9|43914.9|43894.9|43914.9|43894.9|43914.9|43894.9|0
1637536780000|2021-11-21 23:19:40|43917.3|43897.3|43914.9|43894.9|43917.3|43897.3|43914.9|43894.9|2
1637536800000|2021-11-21 23:20:00|43917.3|43897.3|43914.9|43894.9|43917.3|43897.3|43914.9|43894.9|1
1637536810000|2021-11-21 23:20:10|43917.3|43897.3|43917.3|43897.3|43917.3|43897.3|43917.3|43897.3|0
1637536820000|2021-11-21 23:20:20|43914.9|43894.9|43917.3|43897.3|43917.3|43897.3|43914.9|43894.9|0
1637536830000|2021-11-21 23:20:30|43914.9|43894.9|43909.9|43889.9|43917.3|43897.3|43909.9|43889.9|15
1637536840000|2021-11-21 23:20:40|43912.3|43892.3|43909.6|43889.6|43912.3|43892.3|43909.4|43889.4|5
1637536850000|2021-11-21 23:20:50|43909.4|43889.4|43906.9|43886.9|43909.4|43889.4|43906.9|43886.9|6
1637536890000|2021-11-21 23:21:30|43904.4|43884.4|43904.4|43884.4|43904.4|43884.4|43904.4|43884.4|0
1637536910000|2021-11-21 23:21:50|43902.1|43882.1|43899.8|43879.8|43902.1|43882.1|43899.8|43879.8|0
1637536930000|2021-11-21 23:22:10|43895.1|43875.1|43899.8|43879.8|43899.8|43879.8|43895.1|43875.1|0
1637536980000|2021-11-21 23:23:00|43899.6|43879.6|43899.6|43879.6|43899.6|43879.6|43899.6|43879.6|0
1637536990000|2021-11-21 23:23:10|43899.8|43879.8|43899.8|43879.8|43899.8|43879.8|43899.8|43879.8|1
1637537010000|2021-11-21 23:23:30|43899.6|43879.6|43899.6|43879.6|43899.6|43879.6|43899.6|43879.6|0
1637537040000|2021-11-21 23:24:00|43897.3|43877.3|43897.3|43877.3|43897.3|43877.3|43897.3|43877.3|6
1637537050000|2021-11-21 23:24:10|||||||||1
1637537070000|2021-11-21 23:24:30|||||||||2
1637537080000|2021-11-21 23:24:40|||||||||5
1637537110000|2021-11-21 23:25:10|||||||||2
1637537140000|2021-11-21 23:25:40|||||||||1
1637537150000|2021-11-21 23:25:50|||||||||1
1637537160000|2021-11-21 23:26:00|43894.9|43874.9|43894.9|43874.9|43894.9|43874.9|43894.9|43874.9|0
1637537180000|2021-11-21 23:26:20|43892.4|43872.4|43892.4|43872.4|43892.4|43872.4|43892.4|43872.4|3
1637537190000|2021-11-21 23:26:30|43890.1|43870.1|43892.4|43872.4|43892.4|43872.4|43887.8|43867.8|0
1637537200000|2021-11-21 23:26:40|43887.3|43867.3|43887.3|43867.3|43887.3|43867.3|43887.3|43867.3|1
1637537210000|2021-11-21 23:26:50|43884.9|43864.9|43882.3|43862.3|43884.9|43864.9|43882.3|43862.3|7
1637537220000|2021-11-21 23:27:00|43882.1|43862.1|43882.1|43862.1|43882.1|43862.1|43882.1|43862.1|0
1637537230000|2021-11-21 23:27:10|43881.9|43861.9|43874.4|43854.4|43881.9|43861.9|43874.4|43854.4|7
1637537240000|2021-11-21 23:27:20|43876.7|43856.7|43876.9|43856.9|43876.9|43856.9|43876.7|43856.7|2
1637537250000|2021-11-21 23:27:30|43874.4|43854.4|43874.4|43854.4|43874.4|43854.4|43874.4|43854.4|1
1637537260000|2021-11-21 23:27:40|||||||||2
1637537270000|2021-11-21 23:27:50|43874.2|43854.2|43866.7|43846.7|43874.2|43854.2|43866.7|43846.7|2
1637537280000|2021-11-21 23:28:00|43866.9|43846.9|43862.3|43842.3|43866.9|43846.9|43862.1|43842.1|2
1637537290000|2021-11-21 23:28:10|43859.8|43839.8|43862.3|43842.3|43862.3|43842.3|43859.8|43839.8|0
1637537300000|2021-11-21 23:28:20|43859.8|43839.8|43857.4|43837.4|43859.8|43839.8|43857.4|43837.4|3
1637537310000|2021-11-21 23:28:30|43857.1|43837.1|43857.3|43837.3|43857.3|43837.3|43854.8|43834.8|2
1637537320000|2021-11-21 23:28:40|43854.9|43834.9|43857.3|43837.3|43857.3|43837.3|43854.8|43834.8|3
1637537330000|2021-11-21 23:28:50|43854.8|43834.8|43854.8|43834.8|43854.8|43834.8|43854.8|43834.8|0
1637537340000|2021-11-21 23:29:00|43854.6|43834.6|43852.1|43832.1|43854.6|43834.6|43852.1|43832.1|9
1637537360000|2021-11-21 23:29:20|43851.9|43831.9|43851.9|43831.9|43851.9|43831.9|43851.9|43831.9|1
1637537370000|2021-11-21 23:29:30|43852.1|43832.1|43852.1|43832.1|43852.1|43832.1|43852.1|43832.1|0
1637537400000|2021-11-21 23:30:00|43857.1|43837.1|43857.3|43837.3|43857.3|43837.3|43857.1|43837.1|9
1637537410000|2021-11-21 23:30:10|43859.6|43839.6|43859.6|43839.6|43859.6|43839.6|43859.6|43839.6|0
1637537430000|2021-11-21 23:30:30|43859.9|43839.9|43864.9|43844.9|43867.3|43847.3|43859.9|43839.9|1
1637537440000|2021-11-21 23:30:40|43867.3|43847.3|43869.8|43849.8|43869.8|43849.8|43864.9|43844.9|1
1637537460000|2021-11-21 23:31:00|43872.1|43852.1|43872.3|43852.3|43872.3|43852.3|43872.1|43852.1|0
1637537490000|2021-11-21 23:31:30|43869.9|43849.9|43872.4|43852.4|43872.4|43852.4|43869.9|43849.9|5
1637537510000|2021-11-21 23:31:50|||||||||1
1637537520000|2021-11-21 23:32:00|||||||||1
1637537540000|2021-11-21 23:32:20|43867.6|43847.6|43867.6|43847.6|43867.6|43847.6|43867.6|43847.6|2
1637537550000|2021-11-21 23:32:30|43865.1|43845.1|43865.1|43845.1|43867.6|43847.6|43865.1|43845.1|0
1637537580000|2021-11-21 23:33:00|43864.9|43844.9|43864.9|43844.9|43864.9|43844.9|43864.9|43844.9|2
1637537590000|2021-11-21 23:33:10|||||||||1
1637537630000|2021-11-21 23:33:50|43860.1|43840.1|43862.6|43842.6|43862.6|43842.6|43860.1|43840.1|1
1637537640000|2021-11-21 23:34:00|43860.3|43840.3|43852.6|43832.6|43860.3|43840.3|43852.6|43832.6|5
1637537660000|2021-11-21 23:34:20|43852.4|43832.4|43849.7|43829.7|43852.4|43832.4|43849.7|43829.7|4
1637537690000|2021-11-21 23:34:50|||||||||1
1637537730000|2021-11-21 23:35:30|43849.6|43829.6|43844.7|43824.7|43849.6|43829.6|43844.7|43824.7|3
1637537740000|2021-11-21 23:35:40|43849.6|43829.6|43849.6|43829.6|43849.6|43829.6|43849.6|43829.6|0
1637537760000|2021-11-21 23:36:00|43847.1|43827.1|43849.6|43829.6|43849.6|43829.6|43847.1|43827.1|20
1637537770000|2021-11-21 23:36:10|43849.9|43829.9|43849.9|43829.9|43850.1|43830.1|43849.9|43829.9|0
1637537800000|2021-11-21 23:36:40|43850.5|43830.5|43852.8|43832.8|43852.8|43832.8|43850.5|43830.5|4
1637537830000|2021-11-21 23:37:10|||||||||1
1637537840000|2021-11-21 23:37:20|||||||||1
1637537850000|2021-11-21 23:37:30|43857.4|43837.4|43857.4|43837.4|43857.4|43837.4|43857.4|43837.4|1
1637537860000|2021-11-21 23:37:40|43857.6|43837.6|43859.9|43839.9|43859.9|43839.9|43857.6|43837.6|1
1637537880000|2021-11-21 23:38:00|43857.6|43837.6|43857.6|43837.6|43857.6|43837.6|43857.6|43837.6|0
1637537940000|2021-11-21 23:39:00|43860.1|43840.1|43857.4|43837.4|43860.1|43840.1|43857.4|43837.4|6
1637537980000|2021-11-21 23:39:40|43855.1|43835.1|43855.1|43835.1|43855.1|43835.1|43855.1|43835.1|1
1637538000000|2021-11-21 23:40:00|43857.6|43837.6|43857.6|43837.6|43857.6|43837.6|43857.6|43837.6|4
1637538030000|2021-11-21 23:40:30|43859.9|43839.9|43865.1|43845.1|43865.1|43845.1|43859.9|43839.9|3
1637538040000|2021-11-21 23:40:40|43862.6|43842.6|43862.6|43842.6|43862.6|43842.6|43862.6|43842.6|0
1637538050000|2021-11-21 23:40:50|||||||||1
1637538070000|2021-11-21 23:41:10|43864.9|43844.9|43864.9|43844.9|43864.9|43844.9|43864.9|43844.9|0
1637538090000|2021-11-21 23:41:30|43867.2|43847.2|43862.6|43842.6|43867.2|43847.2|43862.6|43842.6|0
1637538100000|2021-11-21 23:41:40|43864.9|43844.9|43862.6|43842.6|43864.9|43844.9|43862.6|43842.6|1
1637538110000|2021-11-21 23:41:50|43864.9|43844.9|43864.9|43844.9|43864.9|43844.9|43864.9|43844.9|0
1637538140000|2021-11-21 23:42:20|43862.6|43842.6|43862.6|43842.6|43862.6|43842.6|43862.6|43842.6|0
1637538150000|2021-11-21 23:42:30|43864.9|43844.9|43864.9|43844.9|43864.9|43844.9|43862.6|43842.6|0
1637538180000|2021-11-21 23:43:00|43862.6|43842.6|43862.4|43842.4|43862.6|43842.6|43862.4|43842.4|0
1637538190000|2021-11-21 23:43:10|43862.6|43842.6|43862.6|43842.6|43862.6|43842.6|43862.6|43842.6|0
1637538220000|2021-11-21 23:43:40|43864.9|43844.9|43864.9|43844.9|43864.9|43844.9|43864.9|43844.9|0
1637538230000|2021-11-21 23:43:50|43862.6|43842.6|43862.6|43842.6|43862.6|43842.6|43862.6|43842.6|0
1637538240000|2021-11-21 23:44:00|43862.4|43842.4|43857.4|43837.4|43862.4|43842.4|43857.4|43837.4|5
1637538250000|2021-11-21 23:44:10|43857.2|43837.2|43857.2|43837.2|43857.2|43837.2|43857.2|43837.2|2
1637538260000|2021-11-21 23:44:20|43857.6|43837.6|43857.6|43837.6|43857.6|43837.6|43857.6|43837.6|3
1637538270000|2021-11-21 23:44:30|||||||||1
1637538280000|2021-11-21 23:44:40|43859.9|43839.9|43859.9|43839.9|43859.9|43839.9|43857.6|43837.6|0
1637538290000|2021-11-21 23:44:50|43857.6|43837.6|43857.6|43837.6|43857.6|43837.6|43857.6|43837.6|0
1637538300000|2021-11-21 23:45:00|43859.9|43839.9|43857.4|43837.4|43859.9|43839.9|43857.4|43837.4|2
1637538320000|2021-11-21 23:45:20|43859.9|43839.9|43857.4|43837.4|43859.9|43839.9|43857.4|43837.4|0
1637538330000|2021-11-21 23:45:30|43857.2|43837.2|43857.2|43837.2|43857.2|43837.2|43857.2|43837.2|9
1637538340000|2021-11-21 23:45:40|43857|43837|43854.7|43834.7|43857|43837|43854.7|43834.7|0
1637538360000|2021-11-21 23:46:00|43854.5|43834.5|43847.2|43827.2|43854.5|43834.5|43847.2|43827.2|3
1637538370000|2021-11-21 23:46:10|43844.9|43824.9|43844.9|43824.9|43844.9|43824.9|43844.9|43824.9|0
1637538380000|2021-11-21 23:46:20|43842.6|43822.6|43842.6|43822.6|43842.6|43822.6|43842.6|43822.6|0
1637538390000|2021-11-21 23:46:30|43842.4|43822.4|43847|43827|43847|43827|43842.4|43822.4|2
1637538430000|2021-11-21 23:47:10|43847.2|43827.2|43847|43827|43847.2|43827.2|43847|43827|1
1637538480000|2021-11-21 23:48:00|43847.2|43827.2|43852.6|43832.6|43852.6|43832.6|43847.2|43827.2|2
1637538490000|2021-11-21 23:48:10|43854.9|43834.9|43862.2|43842.2|43862.2|43842.2|43854.9|43834.9|2
1637538500000|2021-11-21 23:48:20|43859.9|43839.9|43862.4|43842.4|43862.4|43842.4|43857.6|43837.6|0
1637538540000|2021-11-21 23:49:00|43857.6|43837.6|43857.6|43837.6|43859.9|43839.9|43857.6|43837.6|2
1637538550000|2021-11-21 23:49:10|43862.4|43842.4|43862.4|43842.4|43862.4|43842.4|43862.4|43842.4|3
1637538570000|2021-11-21 23:49:30|43859.7|43839.7|43859.7|43839.7|43859.7|43839.7|43859.7|43839.7|9
1637538580000|2021-11-21 23:49:40|43857.4|43837.4|43854.9|43834.9|43857.4|43837.4|43854.9|43834.9|2
1637538590000|2021-11-21 23:49:50|43852.4|43832.4|43854.7|43834.7|43854.7|43834.7|43852.4|43832.4|5
1637538600000|2021-11-21 23:50:00|43852.4|43832.4|43847.6|43827.6|43852.4|43832.4|43847.4|43827.4|6
1637538640000|2021-11-21 23:50:40|||||||||1
1637538660000|2021-11-21 23:51:00|43847.4|43827.4|43847.4|43827.4|43847.4|43827.4|43847.4|43827.4|0
1637538670000|2021-11-21 23:51:10|||||||||1
1637538710000|2021-11-21 23:51:50|43847|43827|43847|43827|43847|43827|43847|43827|1
1637538720000|2021-11-21 23:52:00|43844.7|43824.7|43844.7|43824.7|43844.7|43824.7|43844.7|43824.7|3
1637538730000|2021-11-21 23:52:10|43842.4|43822.4|43842.4|43822.4|43842.4|43822.4|43842.4|43822.4|0
1637538740000|2021-11-21 23:52:20|43844.7|43824.7|43845.1|43825.1|43845.1|43825.1|43844.7|43824.7|4
1637538750000|2021-11-21 23:52:30|43847.6|43827.6|43847.6|43827.6|43847.6|43827.6|43847.6|43827.6|1
1637538770000|2021-11-21 23:52:50|43845.3|43825.3|43845.3|43825.3|43845.3|43825.3|43845.3|43825.3|0
1637538820000|2021-11-21 23:53:40|43845.1|43825.1|43845.1|43825.1|43845.3|43825.3|43845.1|43825.1|0
1637538830000|2021-11-21 23:53:50|43845.3|43825.3|43845.3|43825.3|43845.3|43825.3|43845.3|43825.3|0
1637538840000|2021-11-21 23:54:00|43845.1|43825.1|43840.3|43820.3|43845.1|43825.1|43840.3|43820.3|4
1637538880000|2021-11-21 23:54:40|||||||||1
1637538890000|2021-11-21 23:54:50|43840.5|43820.5|43840.5|43820.5|43840.5|43820.5|43840.5|43820.5|0
1637538900000|2021-11-21 23:55:00|43840.3|43820.3|43845.3|43825.3|43845.3|43825.3|43840.3|43820.3|3
1637538930000|2021-11-21 23:55:30|43847.8|43827.8|43845.3|43825.3|43847.8|43827.8|43845.3|43825.3|1
1637538940000|2021-11-21 23:55:40|43845.1|43825.1|43845.1|43825.1|43845.1|43825.1|43845.1|43825.1|0
1637538990000|2021-11-21 23:56:30|43842.6|43822.6|43842.6|43822.6|43842.6|43822.6|43842.6|43822.6|1
1637539040000|2021-11-21 23:57:20|43840.3|43820.3|43838|43818|43840.3|43820.3|43838|43818|0
1637539050000|2021-11-21 23:57:30|43837.8|43817.8|43835.5|43815.5|43837.8|43817.8|43835.5|43815.5|0
1637539110000|2021-11-21 23:58:30|43837.8|43817.8|43837.8|43817.8|43837.8|43817.8|43837.8|43817.8|2
1637539130000|2021-11-21 23:58:50|43835.5|43815.5|43833.2|43813.2|43835.5|43815.5|43833|43813|2
1637539140000|2021-11-21 23:59:00|43833|43813|43832.6|43812.6|43833|43813|43832.6|43812.6|6
1637539150000|2021-11-21 23:59:10|43830.3|43810.3|43833|43813|43833|43813|43830.3|43810.3|0
1637539160000|2021-11-21 23:59:20|43830.7|43810.7|43833|43813|43833|43813|43830.7|43810.7|13
1637539170000|2021-11-21 23:59:30|43835.3|43815.3|43835.7|43815.7|43835.7|43815.7|43835.3|43815.3|1
1637539200000|2021-11-22 00:00:00|43838|43818|43838.4|43818.4|43840.9|43820.9|43838|43818|3
1637539210000|2021-11-22 00:00:10|||||||||3
1637539220000|2021-11-22 00:00:20|43836.1|43816.1|43836.1|43816.1|43836.1|43816.1|43836.1|43816.1|0
1637539230000|2021-11-22 00:00:30|43833.8|43813.8|43828.4|43808.4|43833.8|43813.8|43828.4|43808.4|2
1637539240000|2021-11-22 00:00:40|43825.7|43805.7|43825.5|43805.5|43825.7|43805.7|43825.5|43805.5|4
1637539250000|2021-11-22 00:00:50|43820.7|43800.7|43818.2|43798.2|43820.7|43800.7|43818.2|43798.2|0
1637539270000|2021-11-22 00:01:10|43815.7|43795.7|43813.2|43793.2|43815.7|43795.7|43813.2|43793.2|8
1637539280000|2021-11-22 00:01:20|43810.9|43790.9|43810.7|43790.7|43813.4|43793.4|43810.7|43790.7|5
1637539290000|2021-11-22 00:01:30|43813.2|43793.2|43813.2|43793.2|43813.2|43793.2|43813.2|43793.2|0
1637539300000|2021-11-22 00:01:40|43813.4|43793.4|43813.4|43793.4|43813.4|43793.4|43813.2|43793.2|3
1637539310000|2021-11-22 00:01:50|43813.2|43793.2|43813.2|43793.2|43813.2|43793.2|43813.2|43793.2|2
1637539320000|2021-11-22 00:02:00|43813.4|43793.4|43825.7|43805.7|43825.7|43805.7|43813.4|43793.4|3
1637539330000|2021-11-22 00:02:10|43823.4|43803.4|43823.2|43803.2|43823.4|43803.4|43823.2|43803.2|0
1637539340000|2021-11-22 00:02:20|43823.4|43803.4|43818.4|43798.4|43823.4|43803.4|43818.4|43798.4|0
1637539360000|2021-11-22 00:02:40|43820.7|43800.7|43823.2|43803.2|43823.2|43803.2|43820.7|43800.7|0
1637539370000|2021-11-22 00:02:50|43823.4|43803.4|43823.4|43803.4|43823.4|43803.4|43823.4|43803.4|1
1637539380000|2021-11-22 00:03:00|43825.7|43805.7|43825.7|43805.7|43825.7|43805.7|43825.7|43805.7|0
1637539390000|2021-11-22 00:03:10|43830.5|43810.5|43830.7|43810.7|43830.7|43810.7|43830.5|43810.5|0
1637539410000|2021-11-22 00:03:30|43828.4|43808.4|43833.4|43813.4|43833.4|43813.4|43828.4|43808.4|0
1637539420000|2021-11-22 00:03:40|43833.2|43813.2|43828.4|43808.4|43833.2|43813.2|43828.4|43808.4|0
1637539430000|2021-11-22 00:03:50|43828.6|43808.6|43828.4|43808.4|43830.9|43810.9|43828.4|43808.4|1
1637539440000|2021-11-22 00:04:00|43828.2|43808.2|43823.2|43803.2|43828.2|43808.2|43818.6|43798.6|3
1637539450000|2021-11-22 00:04:10|43823.6|43803.6|43835.9|43815.9|43835.9|43815.9|43823.6|43803.6|6
1637539460000|2021-11-22 00:04:20|43838.2|43818.2|43838.4|43818.4|43838.4|43818.4|43835.9|43815.9|2
1637539480000|2021-11-22 00:04:40|43840.7|43820.7|43838.4|43818.4|43840.7|43820.7|43838.4|43818.4|4
1637539490000|2021-11-22 00:04:50|43835.9|43815.9|43830.9|43810.9|43835.9|43815.9|43830.9|43810.9|0
1637539500000|2021-11-22 00:05:00|43833.2|43813.2|43830.7|43810.7|43833.4|43813.4|43830.7|43810.7|1
1637539510000|2021-11-22 00:05:10|43825.9|43805.9|43828.4|43808.4|43828.4|43808.4|43825.9|43805.9|1
1637539520000|2021-11-22 00:05:20|43830.7|43810.7|43838.4|43818.4|43838.4|43818.4|43830.7|43810.7|4
1637539530000|2021-11-22 00:05:30|43838.2|43818.2|43838.2|43818.2|43840.5|43820.5|43838.2|43818.2|1
1637539560000|2021-11-22 00:06:00|43840.5|43820.5|43840.5|43820.5|43840.5|43820.5|43840.5|43820.5|1
1637539570000|2021-11-22 00:06:10|43838.2|43818.2|43838.2|43818.2|43838.2|43818.2|43838.2|43818.2|0
1637539600000|2021-11-22 00:06:40|||||||||1
1637539620000|2021-11-22 00:07:00|43838.4|43818.4|43833.4|43813.4|43838.4|43818.4|43833.4|43813.4|1
1637539660000|2021-11-22 00:07:40|43835.7|43815.7|43833.4|43813.4|43835.7|43815.7|43833.4|43813.4|0
1637539690000|2021-11-22 00:08:10|43835.7|43815.7|43838|43818|43838.2|43818.2|43835.7|43815.7|1
1637539700000|2021-11-22 00:08:20|43838.4|43818.4|43838.4|43818.4|43838.4|43818.4|43838.4|43818.4|2
1637539740000|2021-11-22 00:09:00|43840.7|43820.7|43838|43818|43840.7|43820.7|43838|43818|2
1637539750000|2021-11-22 00:09:10|43840.3|43820.3|43840.3|43820.3|43840.3|43820.3|43840.3|43820.3|0
1637539760000|2021-11-22 00:09:20|43840.7|43820.7|43840.9|43820.9|43840.9|43820.9|43840.7|43820.7|1
1637539780000|2021-11-22 00:09:40|43843.2|43823.2|43843.4|43823.4|43843.4|43823.4|43843.2|43823.2|2
1637539800000|2021-11-22 00:10:00|43841.1|43821.1|43843.4|43823.4|43843.4|43823.4|43841.1|43821.1|2
1637539810000|2021-11-22 00:10:10|43841.1|43821.1|43843.4|43823.4|43843.4|43823.4|43841.1|43821.1|0
1637539820000|2021-11-22 00:10:20|43843.2|43823.2|43845.5|43825.5|43847.8|43827.8|43843.2|43823.2|4
1637539830000|2021-11-22 00:10:30|43843.2|43823.2|43843.2|43823.2|43843.2|43823.2|43843.2|43823.2|0
1637539840000|2021-11-22 00:10:40|43847.8|43827.8|43847.8|43827.8|43847.8|43827.8|43847.8|43827.8|0
1637539860000|2021-11-22 00:11:00|43848|43828|43848|43828|43848|43828|43848|43828|4
1637539870000|2021-11-22 00:11:10|||||||||1
1637539880000|2021-11-22 00:11:20|43845.7|43825.7|43848|43828|43848|43828|43845.7|43825.7|0
1637539890000|2021-11-22 00:11:30|43845.7|43825.7|43845.7|43825.7|43845.7|43825.7|43845.7|43825.7|0
1637539900000|2021-11-22 00:11:40|||||||||1
1637539910000|2021-11-22 00:11:50|43843.4|43823.4|43841.1|43821.1|43843.4|43823.4|43841.1|43821.1|0
1637539920000|2021-11-22 00:12:00|43843.4|43823.4|43845.7|43825.7|43845.7|43825.7|43843.4|43823.4|0
1637539930000|2021-11-22 00:12:10|43843.4|43823.4|43843.4|43823.4|43843.4|43823.4|43843.4|43823.4|0
1637539940000|2021-11-22 00:12:20|43843|43823|43840.7|43820.7|43843|43823|43840.7|43820.7|1
1637539950000|2021-11-22 00:12:30|43838.4|43818.4|43838.2|43818.2|43838.4|43818.4|43838.2|43818.2|2
1637539960000|2021-11-22 00:12:40|||||||||1
1637539970000|2021-11-22 00:12:50|43835.9|43815.9|43835.9|43815.9|43835.9|43815.9|43835.9|43815.9|0
1637539990000|2021-11-22 00:13:10|43833|43813|43832.8|43812.8|43833|43813|43832.8|43812.8|0
1637540000000|2021-11-22 00:13:20|43830.5|43810.5|43830.3|43810.3|43830.5|43810.5|43830.3|43810.3|0
1637540030000|2021-11-22 00:13:50|43830.5|43810.5|43830.5|43810.5|43830.5|43810.5|43830.3|43810.3|0
1637540040000|2021-11-22 00:14:00|43830.3|43810.3|43823.4|43803.4|43833|43813|43823.4|43803.4|6
1637540050000|2021-11-22 00:14:10|43821|43801|43821|43801|43821|43801|43821|43801|0
1637540060000|2021-11-22 00:14:20|43823.4|43803.4|43823.4|43803.4|43823.4|43803.4|43823.4|43803.4|1
1637540070000|2021-11-22 00:14:30|43825.7|43805.7|43825.7|43805.7|43825.7|43805.7|43825.7|43805.7|0
1637540080000|2021-11-22 00:14:40|43828.2|43808.2|43825.7|43805.7|43828.2|43808.2|43825.7|43805.7|0
1637540090000|2021-11-22 00:14:50|43828|43808|43828.2|43808.2|43828.2|43808.2|43828|43808|0
1637540100000|2021-11-22 00:15:00|43828.4|43808.4|43830.7|43810.7|43830.7|43810.7|43828.4|43808.4|0
1637540110000|2021-11-22 00:15:10|43828.4|43808.4|43828.4|43808.4|43828.4|43808.4|43828.2|43808.2|0
1637540120000|2021-11-22 00:15:20|43828.2|43808.2|43823.4|43803.4|43828.2|43808.2|43823.4|43803.4|1
1637540130000|2021-11-22 00:15:30|43825.7|43805.7|43823.4|43803.4|43825.7|43805.7|43823.4|43803.4|0
1637540140000|2021-11-22 00:15:40|43825.7|43805.7|43825.7|43805.7|43825.7|43805.7|43825.7|43805.7|0
1637540150000|2021-11-22 00:15:50|43828|43808|43828|43808|43828.2|43808.2|43828|43808|0
1637540160000|2021-11-22 00:16:00|43825.7|43805.7|43823.4|43803.4|43825.7|43805.7|43823.4|43803.4|0
1637540170000|2021-11-22 00:16:10|43823.2|43803.2|43823.2|43803.2|43823.2|43803.2|43823.2|43803.2|2
1637540200000|2021-11-22 00:16:40|||||||||6
1637540210000|2021-11-22 00:16:50|43823|43803|43823|43803|43823|43803|43823|43803|0
1637540220000|2021-11-22 00:17:00|43820.7|43800.7|43818.4|43798.4|43823|43803|43818.4|43798.4|0
1637540230000|2021-11-22 00:17:10|43820.7|43800.7|43820.7|43800.7|43823|43803|43818.4|43798.4|0
1637540240000|2021-11-22 00:17:20|43818.4|43798.4|43820.7|43800.7|43820.7|43800.7|43818.4|43798.4|0
1637540250000|2021-11-22 00:17:30|43818.4|43798.4|43818.4|43798.4|43818.4|43798.4|43818.4|43798.4|0
1637540260000|2021-11-22 00:17:40|43820.7|43800.7|43820.7|43800.7|43820.7|43800.7|43820.7|43800.7|5
1637540270000|2021-11-22 00:17:50|43818.2|43798.2|43818|43798|43818.2|43798.2|43818|43798|0
1637540280000|2021-11-22 00:18:00|43818.2|43798.2|43818.4|43798.4|43818.4|43798.4|43818.2|43798.2|0
1637540290000|2021-11-22 00:18:10|43823|43803|43823.4|43803.4|43823.4|43803.4|43823|43803|0
1637540310000|2021-11-22 00:18:30|43823.2|43803.2|43825.7|43805.7|43825.7|43805.7|43823.2|43803.2|1
1637540330000|2021-11-22 00:18:50|43828|43808|43828.4|43808.4|43828.4|43808.4|43828|43808|2
1637540350000|2021-11-22 00:19:10|43828|43808|43823.4|43803.4|43828.2|43808.2|43823.4|43803.4|1
1637540360000|2021-11-22 00:19:20|43825.7|43805.7|43825.7|43805.7|43825.7|43805.7|43825.7|43805.7|0
1637540370000|2021-11-22 00:19:30|43828.2|43808.2|43825.7|43805.7|43828.2|43808.2|43825.7|43805.7|0
1637540380000|2021-11-22 00:19:40|43828.2|43808.2|43828.2|43808.2|43828.2|43808.2|43828.2|43808.2|0
1637540390000|2021-11-22 00:19:50|43828.4|43808.4|43828.4|43808.4|43828.4|43808.4|43828.4|43808.4|0
1637540400000|2021-11-22 00:20:00|43828.2|43808.2|43835.9|43815.9|43835.9|43815.9|43828.2|43808.2|5
1637540420000|2021-11-22 00:20:20|43833.5|43813.5|43833.5|43813.5|43833.5|43813.5|43833.5|43813.5|0
1637540440000|2021-11-22 00:20:40|43835.9|43815.9|43836|43816|43836|43816|43835.9|43815.9|0
1637540470000|2021-11-22 00:21:10|43835.9|43815.9|43835.7|43815.7|43835.9|43815.9|43835.7|43815.7|0
1637540480000|2021-11-22 00:21:20|43833.4|43813.4|43830.9|43810.9|43833.4|43813.4|43830.9|43810.9|3
1637540490000|2021-11-22 00:21:30|43830.7|43810.7|43830.7|43810.7|43830.7|43810.7|43828.4|43808.4|2
1637540500000|2021-11-22 00:21:40|43828.4|43808.4|43830.7|43810.7|43830.7|43810.7|43828.2|43808.2|0
1637540520000|2021-11-22 00:22:00|43828.4|43808.4|43828|43808|43828.4|43808.4|43828|43808|0
1637540530000|2021-11-22 00:22:10|43828.2|43808.2|43830.7|43810.7|43830.7|43810.7|43828.2|43808.2|0
1637540540000|2021-11-22 00:22:20|43828.4|43808.4|43828|43808|43828.4|43808.4|43828|43808|0
1637540550000|2021-11-22 00:22:30|43825.7|43805.7|43828.4|43808.4|43828.4|43808.4|43825.7|43805.7|5
1637540570000|2021-11-22 00:22:50|43828.5|43808.5|43831|43811|43831|43811|43828.5|43808.5|0
1637540580000|2021-11-22 00:23:00|43835.7|43815.7|43835.7|43815.7|43835.7|43815.7|43835.7|43815.7|0
1637540640000|2021-11-22 00:24:00|43835.9|43815.9|43833.4|43813.4|43835.9|43815.9|43833.4|43813.4|1
1637540670000|2021-11-22 00:24:30|||||||||5
1637540680000|2021-11-22 00:24:40|43835.7|43815.7|43835.7|43815.7|43835.7|43815.7|43835.7|43815.7|1
1637540700000|2021-11-22 00:25:00|43838|43818|43838|43818|43838|43818|43838|43818|1
1637540710000|2021-11-22 00:25:10|43835.7|43815.7|43833.2|43813.2|43835.7|43815.7|43833.2|43813.2|3
1637540720000|2021-11-22 00:25:20|43830.8|43810.8|43830.7|43810.7|43833.2|43813.2|43830.7|43810.7|2
1637540730000|2021-11-22 00:25:30|43833.2|43813.2|43833.2|43813.2|43833.2|43813.2|43833.2|43813.2|0
1637540740000|2021-11-22 00:25:40|43830.8|43810.8|43830.8|43810.8|43830.8|43810.8|43830.8|43810.8|0
1637540750000|2021-11-22 00:25:50|43833.2|43813.2|43828.5|43808.5|43833.2|43813.2|43828.5|43808.5|0
1637540760000|2021-11-22 00:26:00|43830.8|43810.8|43830.8|43810.8|43830.8|43810.8|43830.8|43810.8|0
1637540770000|2021-11-22 00:26:10|43833.2|43813.2|43830.8|43810.8|43833.2|43813.2|43830.8|43810.8|0
1637540780000|2021-11-22 00:26:20|43833.2|43813.2|43833.2|43813.2|43833.2|43813.2|43830.8|43810.8|0
1637540790000|2021-11-22 00:26:30|43830.8|43810.8|43830.8|43810.8|43833.2|43813.2|43828.5|43808.5|0
1637540800000|2021-11-22 00:26:40|43833.2|43813.2|43833.2|43813.2|43833.2|43813.2|43833.2|43813.2|0
1637540810000|2021-11-22 00:26:50|43828.2|43808.2|43828.2|43808.2|43828.2|43808.2|43828.2|43808.2|3
1637540820000|2021-11-22 00:27:00|43828.3|43808.3|43828.3|43808.3|43828.3|43808.3|43828.3|43808.3|0
1637540830000|2021-11-22 00:27:10|43830.7|43810.7|43828.3|43808.3|43830.7|43810.7|43828.3|43808.3|0
1637540840000|2021-11-22 00:27:20|43830.7|43810.7|43833|43813|43833|43813|43830.7|43810.7|0
1637540860000|2021-11-22 00:27:40|||||||||1
1637540870000|2021-11-22 00:27:50|43833.2|43813.2|43833.3|43813.3|43833.3|43813.3|43833.2|43813.2|1
1637540880000|2021-11-22 00:28:00|43835.7|43815.7|43838.2|43818.2|43840.5|43820.5|43835.7|43815.7|2
1637540890000|2021-11-22 00:28:10|43840.5|43820.5|43840.5|43820.5|43840.5|43820.5|43840.5|43820.5|0
1637540900000|2021-11-22 00:28:20|43842.8|43822.8|43840.5|43820.5|43842.8|43822.8|43840.5|43820.5|0
1637540910000|2021-11-22 00:28:30|43840.7|43820.7|43843|43823|43843|43823|43840.7|43820.7|0
1637540920000|2021-11-22 00:28:40|43843.2|43823.2|43843.2|43823.2|43843.2|43823.2|43843.2|43823.2|0
1637540930000|2021-11-22 00:28:50|43843|43823|43840.7|43820.7|43843|43823|43840.7|43820.7|0
1637540940000|2021-11-22 00:29:00|||||||||1
1637540950000|2021-11-22 00:29:10|43840.5|43820.5|43838.2|43818.2|43840.5|43820.5|43838|43818|2
1637540960000|2021-11-22 00:29:20|43833.2|43813.2|43830.7|43810.7|43833.2|43813.2|43830.7|43810.7|2
1637540970000|2021-11-22 00:29:30|43828|43808|43828|43808|43828|43808|43828|43808|0
1637540990000|2021-11-22 00:29:50|43828.2|43808.2|43828.2|43808.2|43828.2|43808.2|43828.2|43808.2|0
1637541000000|2021-11-22 00:30:00|43830.7|43810.7|43830.5|43810.5|43830.7|43810.7|43828.2|43808.2|0
1637541010000|2021-11-22 00:30:10|43828.2|43808.2|43828.2|43808.2|43828.2|43808.2|43828.2|43808.2|0
1637541020000|2021-11-22 00:30:20|43828|43808|43828|43808|43828|43808|43828|43808|3
1637541030000|2021-11-22 00:30:30|43825.5|43805.5|43825.5|43805.5|43825.5|43805.5|43825.5|43805.5|0
1637541040000|2021-11-22 00:30:40|43828|43808|43823.3|43803.3|43828.2|43808.2|43823.3|43803.3|1
1637541050000|2021-11-22 00:30:50|43825.7|43805.7|43828|43808|43828|43808|43823.3|43803.3|0
1637541060000|2021-11-22 00:31:00|43828.3|43808.3|43828|43808|43828.3|43808.3|43828|43808|0
1637541070000|2021-11-22 00:31:10|43828.2|43808.2|43825.7|43805.7|43828.2|43808.2|43825.7|43805.7|0
1637541090000|2021-11-22 00:31:30|43823.3|43803.3|43825.7|43805.7|43825.7|43805.7|43823.3|43803.3|0
1637541100000|2021-11-22 00:31:40|43828|43808|43828|43808|43828|43808|43828|43808|0
1637541140000|2021-11-22 00:32:20|43823.3|43803.3|43823.3|43803.3|43825.7|43805.7|43823.3|43803.3|0
1637541150000|2021-11-22 00:32:30|43825.7|43805.7|43828|43808|43828|43808|43825.7|43805.7|0
1637541160000|2021-11-22 00:32:40|43828.2|43808.2|43828.2|43808.2|43828.2|43808.2|43828.2|43808.2|0
1637541170000|2021-11-22 00:32:50|43828.3|43808.3|43828|43808|43828.3|43808.3|43828|43808|0
1637541180000|2021-11-22 00:33:00|43825.7|43805.7|43825.7|43805.7|43828|43808|43825.7|43805.7|0
1637541190000|2021-11-22 00:33:10|43823.3|43803.3|43823.3|43803.3|43823.3|43803.3|43823.3|43803.3|0
1637541210000|2021-11-22 00:33:30|||||||||1
1637541240000|2021-11-22 00:34:00|43821|43801|43813.2|43793.2|43821|43801|43813.2|43793.2|2
1637541250000|2021-11-22 00:34:10|43813.3|43793.3|43813.2|43793.2|43815.7|43795.7|43813.2|43793.2|3
1637541260000|2021-11-22 00:34:20|43810.8|43790.8|43813.2|43793.2|43813.2|43793.2|43810.8|43790.8|0
1637541270000|2021-11-22 00:34:30|43810.8|43790.8|43808|43788|43813.2|43793.2|43805.7|43785.7|7
1637541280000|2021-11-22 00:34:40|43805.7|43785.7|43805.7|43785.7|43805.7|43785.7|43805.7|43785.7|0
1637541290000|2021-11-22 00:34:50|43808|43788|43803.2|43783.2|43808|43788|43803.2|43783.2|0
1637541300000|2021-11-22 00:35:00|43803|43783|43803|43783|43803|43783|43800.7|43780.7|0
1637541310000|2021-11-22 00:35:10|43803.2|43783.2|43808.2|43788.2|43808.2|43788.2|43803.2|43783.2|1
1637541320000|2021-11-22 00:35:20|43810.7|43790.7|43808.3|43788.3|43810.7|43790.7|43808.3|43788.3|1
1637541340000|2021-11-22 00:35:40|||||||||2
1637541350000|2021-11-22 00:35:50|43808.2|43788.2|43808|43788|43808.2|43788.2|43808|43788|2
1637541360000|2021-11-22 00:36:00|43805.7|43785.7|43805.7|43785.7|43805.7|43785.7|43805.7|43785.7|0
1637541370000|2021-11-22 00:36:10|43808|43788|43805.7|43785.7|43808|43788|43805.7|43785.7|0
1637541410000|2021-11-22 00:36:50|43808.2|43788.2|43808.2|43788.2|43808.2|43788.2|43808.2|43788.2|2
1637541420000|2021-11-22 00:37:00|43805.7|43785.7|43810.5|43790.5|43810.5|43790.5|43805.7|43785.7|1
1637541430000|2021-11-22 00:37:10|||||||||1
1637541470000|2021-11-22 00:37:50|43810.6|43790.6|43810.6|43790.6|43810.6|43790.6|43810.6|43790.6|0
1637541480000|2021-11-22 00:38:00|43810.8|43790.8|43810.8|43790.8|43810.8|43790.8|43810.8|43790.8|0
1637541490000|2021-11-22 00:38:10|43810.6|43790.6|43813.1|43793.1|43813.1|43793.1|43810.6|43790.6|3
1637541510000|2021-11-22 00:38:30|43813.3|43793.3|43813.3|43793.3|43813.3|43793.3|43813.3|43793.3|5
1637541520000|2021-11-22 00:38:40|43815.6|43795.6|43815.8|43795.8|43815.8|43795.8|43815.6|43795.6|1
1637541540000|2021-11-22 00:39:00|43818.1|43798.1|43817.8|43797.8|43820.5|43800.5|43817.8|43797.8|3
1637541550000|2021-11-22 00:39:10|43818|43798|43818|43798|43818|43798|43817.8|43797.8|1
1637541590000|2021-11-22 00:39:50|43815.5|43795.5|43818|43798|43818|43798|43815.5|43795.5|1
1637541600000|2021-11-22 00:40:00|43817.8|43797.8|43817.8|43797.8|43817.8|43797.8|43817.8|43797.8|0
1637541620000|2021-11-22 00:40:20|43818|43798|43818|43798|43818|43798|43818|43798|1
1637541680000|2021-11-22 00:41:20|43817.8|43797.8|43813|43793|43817.8|43797.8|43813|43793|5
1637541690000|2021-11-22 00:41:30|43810.6|43790.6|43810.6|43790.6|43810.6|43790.6|43810.6|43790.6|0
1637541740000|2021-11-22 00:42:20|43815.3|43795.3|43815.3|43795.3|43815.3|43795.3|43815.3|43795.3|5
1637541760000|2021-11-22 00:42:40|43813|43793|43815.6|43795.6|43815.6|43795.6|43813|43793|1
1637541770000|2021-11-22 00:42:50|43818.1|43798.1|43818.1|43798.1|43818.1|43798.1|43818.1|43798.1|6
1637541780000|2021-11-22 00:43:00|||||||||1
1637541820000|2021-11-22 00:43:40|43820.5|43800.5|43820.5|43800.5|43820.5|43800.5|43820.5|43800.5|0
1637541830000|2021-11-22 00:43:50|||||||||1
1637541840000|2021-11-22 00:44:00|43818.1|43798.1|43823.1|43803.1|43823.1|43803.1|43818.1|43798.1|3
1637541850000|2021-11-22 00:44:10|43823.3|43803.3|43828.1|43808.1|43828.1|43808.1|43823.3|43803.3|1
1637541870000|2021-11-22 00:44:30|43830.5|43810.5|43833|43813|43833|43813|43830.5|43810.5|0
1637541880000|2021-11-22 00:44:40|43833.1|43813.1|43833.1|43813.1|43833.1|43813.1|43833.1|43813.1|0
1637541890000|2021-11-22 00:44:50|43833|43813|43833|43813|43833|43813|43833|43813|1
1637541900000|2021-11-22 00:45:00|43830.6|43810.6|43826|43806|43830.6|43810.6|43826|43806|0
1637541910000|2021-11-22 00:45:10|43828.3|43808.3|43825.8|43805.8|43828.3|43808.3|43825.8|43805.8|1
1637541920000|2021-11-22 00:45:20|43823.5|43803.5|43823.3|43803.3|43823.5|43803.5|43823.3|43803.3|0
1637541940000|2021-11-22 00:45:40|43825.6|43805.6|43825.6|43805.6|43828|43808|43825.6|43805.6|3
1637541950000|2021-11-22 00:45:50|43828.1|43808.1|43828.1|43808.1|43828.1|43808.1|43828.1|43808.1|0
1637541960000|2021-11-22 00:46:00|43828.3|43808.3|43833|43813|43833|43813|43828.3|43808.3|5
1637541970000|2021-11-22 00:46:10|43835.5|43815.5|43833.1|43813.1|43835.5|43815.5|43833.1|43813.1|3
1637542000000|2021-11-22 00:46:40|43828.3|43808.3|43828.3|43808.3|43828.3|43808.3|43828.3|43808.3|5
1637542010000|2021-11-22 00:46:50|43828.5|43808.5|43831|43811|43831|43811|43828.5|43808.5|0
1637542020000|2021-11-22 00:47:00|43828.5|43808.5|43835.8|43815.8|43835.8|43815.8|43828.5|43808.5|2
1637542030000|2021-11-22 00:47:10|43833.3|43813.3|43833.1|43813.1|43833.3|43813.3|43833.1|43813.1|1
1637542040000|2021-11-22 00:47:20|43830.8|43810.8|43833.3|43813.3|43833.3|43813.3|43830.8|43810.8|4
1637542050000|2021-11-22 00:47:30|43830.8|43810.8|43833.3|43813.3|43833.3|43813.3|43830.8|43810.8|0
1637542080000|2021-11-22 00:48:00|43830.6|43810.6|43833.1|43813.1|43833.1|43813.1|43830.6|43810.6|1
1637542100000|2021-11-22 00:48:20|43833.3|43813.3|43833.3|43813.3|43833.3|43813.3|43833.3|43813.3|1
1637542110000|2021-11-22 00:48:30|43830.8|43810.8|43833.3|43813.3|43833.3|43813.3|43830.8|43810.8|0
1637542140000|2021-11-22 00:49:00|||||||||1
1637542180000|2021-11-22 00:49:40|43833.5|43813.5|43835.8|43815.8|43835.8|43815.8|43833.5|43813.5|0
1637542190000|2021-11-22 00:49:50|43833.5|43813.5|43833.3|43813.3|43833.5|43813.5|43833.3|43813.3|1
1637542240000|2021-11-22 00:50:40|43833.1|43813.1|43833.1|43813.1|43833.1|43813.1|43833.1|43813.1|1
1637542260000|2021-11-22 00:51:00|43833|43813|43828.3|43808.3|43833|43813|43828.3|43808.3|0
1637542270000|2021-11-22 00:51:10|43826|43806|43825.8|43805.8|43826|43806|43823.1|43803.1|4
1637542280000|2021-11-22 00:51:20|43825.6|43805.6|43823.1|43803.1|43825.6|43805.6|43823.1|43803.1|1
1637542320000|2021-11-22 00:52:00|43825.4|43805.4|43820.8|43800.8|43825.4|43805.4|43820.8|43800.8|1
1637542350000|2021-11-22 00:52:30|43823.3|43803.3|43823.3|43803.3|43823.3|43803.3|43823.3|43803.3|1
1637542360000|2021-11-22 00:52:40|43823.1|43803.1|43820.6|43800.6|43823.1|43803.1|43820.6|43800.6|1
1637542370000|2021-11-22 00:52:50|43818.3|43798.3|43820.6|43800.6|43820.6|43800.6|43818.3|43798.3|0
1637542380000|2021-11-22 00:53:00|43818.3|43798.3|43818.3|43798.3|43818.3|43798.3|43818.3|43798.3|0
1637542410000|2021-11-22 00:53:30|43818.1|43798.1|43818.1|43798.1|43818.1|43798.1|43818.1|43798.1|0
1637542440000|2021-11-22 00:54:00|43815.6|43795.6|43815.6|43795.6|43815.6|43795.6|43815.6|43795.6|4
1637542450000|2021-11-22 00:54:10|||||||||1
1637542460000|2021-11-22 00:54:20|43815.4|43795.4|43815.4|43795.4|43815.4|43795.4|43815.4|43795.4|0
1637542470000|2021-11-22 00:54:30|43815.6|43795.6|43815.6|43795.6|43815.8|43795.8|43815.4|43795.4|2
1637542480000|2021-11-22 00:54:40|43818.1|43798.1|43818.1|43798.1|43818.1|43798.1|43818.1|43798.1|3
1637542490000|2021-11-22 00:54:50|||||||||1
1637542500000|2021-11-22 00:55:00|43815.6|43795.6|43815.6|43795.6|43815.6|43795.6|43815.6|43795.6|0
1637542510000|2021-11-22 00:55:10|43817.9|43797.9|43817.9|43797.9|43817.9|43797.9|43817.9|43797.9|0
1637542520000|2021-11-22 00:55:20|43818.1|43798.1|43818.1|43798.1|43818.1|43798.1|43818.1|43798.1|0
1637542530000|2021-11-22 00:55:30|43820.4|43800.4|43815.6|43795.6|43820.4|43800.4|43815.6|43795.6|2
1637542540000|2021-11-22 00:55:40|43815.8|43795.8|43815.8|43795.8|43815.8|43795.8|43815.8|43795.8|0
1637542560000|2021-11-22 00:56:00|43816|43796|43818.3|43798.3|43818.3|43798.3|43816|43796|0
1637542580000|2021-11-22 00:56:20|43818.1|43798.1|43818.1|43798.1|43818.1|43798.1|43818.1|43798.1|0
1637542610000|2021-11-22 00:56:50|43815.8|43795.8|43815.6|43795.6|43815.8|43795.8|43815.6|43795.6|1
1637542620000|2021-11-22 00:57:00|43818.1|43798.1|43820.6|43800.6|43820.6|43800.6|43818.1|43798.1|2
1637542630000|2021-11-22 00:57:10|43822.9|43802.9|43815.6|43795.6|43822.9|43802.9|43813.3|43793.3|10
1637542640000|2021-11-22 00:57:20|43813.3|43793.3|43810.8|43790.8|43818.1|43798.1|43810.8|43790.8|3
1637542660000|2021-11-22 00:57:40|43813.3|43793.3|43815.6|43795.6|43815.6|43795.6|43813.3|43793.3|0
1637542690000|2021-11-22 00:58:10|43812.9|43792.9|43815.6|43795.6|43815.6|43795.6|43812.9|43792.9|0
1637542700000|2021-11-22 00:58:20|43812.9|43792.9|43813.1|43793.1|43815.6|43795.6|43812.9|43792.9|0
1637542710000|2021-11-22 00:58:30|43813.3|43793.3|43813.1|43793.1|43815.6|43795.6|43813.1|43793.1|0
1637542720000|2021-11-22 00:58:40|43815.6|43795.6|43815.6|43795.6|43815.6|43795.6|43815.6|43795.6|0
1637542730000|2021-11-22 00:58:50|43815.4|43795.4|43817.9|43797.9|43817.9|43797.9|43813.1|43793.1|1
1637542740000|2021-11-22 00:59:00|43815.6|43795.6|43815.6|43795.6|43815.6|43795.6|43815.6|43795.6|1
1637542760000|2021-11-22 00:59:20|43818.1|43798.1|43818.1|43798.1|43818.1|43798.1|43818.1|43798.1|0
1637542770000|2021-11-22 00:59:30|43820.4|43800.4|43820.6|43800.6|43820.6|43800.6|43820.4|43800.4|1
1637542780000|2021-11-22 00:59:40|43822.9|43802.9|43825.4|43805.4|43825.4|43805.4|43822.9|43802.9|1
1637542790000|2021-11-22 00:59:50|43825.6|43805.6|43823.1|43803.1|43825.6|43805.6|43823.1|43803.1|1
1637542800000|2021-11-22 01:00:00|43823.5|43803.5|43835.4|43815.4|43845.4|43825.4|43817.9|43797.9|53
1637542810000|2021-11-22 01:00:10|43828.3|43808.3|43857.8|43837.8|43877.9|43857.9|43828.3|43808.3|38
1637542820000|2021-11-22 01:00:20|43857.9|43837.9|43877.9|43857.9|43877.9|43857.9|43857.9|43837.9|4
1637542830000|2021-11-22 01:00:30|43878.1|43858.1|43875.6|43855.6|43878.1|43858.1|43872.9|43852.9|19
1637542840000|2021-11-22 01:00:40|43875.4|43855.4|43885.3|43865.3|43885.3|43865.3|43875.4|43855.4|10
1637542850000|2021-11-22 01:00:50|43885.4|43865.4|43875.3|43855.3|43885.4|43865.4|43875.3|43855.3|15
1637542860000|2021-11-22 01:01:00|43872.9|43852.9|43870.6|43850.6|43872.9|43852.9|43867.6|43847.6|13
1637542870000|2021-11-22 01:01:10|43870.4|43850.4|43867.8|43847.8|43870.4|43850.4|43862.9|43842.9|6
1637542880000|2021-11-22 01:01:20|43865.4|43845.4|43862.9|43842.9|43867.6|43847.6|43862.8|43842.8|9
1637542890000|2021-11-22 01:01:30|43865.4|43845.4|43872.6|43852.6|43872.8|43852.8|43865.4|43845.4|10
1637542900000|2021-11-22 01:01:40|43867.9|43847.9|43867.9|43847.9|43870.4|43850.4|43862.8|43842.8|13
1637542910000|2021-11-22 01:01:50|43865.4|43845.4|43857.9|43837.9|43865.4|43845.4|43855.1|43835.1|13
1637542920000|2021-11-22 01:02:00|43857.6|43837.6|43852.9|43832.9|43857.6|43837.6|43835.1|43815.1|26
1637542930000|2021-11-22 01:02:10|43855.3|43835.3|43855.3|43835.3|43857.9|43837.9|43852.9|43832.9|1
1637542940000|2021-11-22 01:02:20|43852.9|43832.9|43847.9|43827.9|43855.4|43835.4|43847.9|43827.9|7
1637542950000|2021-11-22 01:02:30|43845.4|43825.4|43842.6|43822.6|43845.4|43825.4|43842.6|43822.6|6
1637542960000|2021-11-22 01:02:40|43840.1|43820.1|43845.3|43825.3|43845.3|43825.3|43837.6|43817.6|6
1637542970000|2021-11-22 01:02:50|43845.4|43825.4|43832.6|43812.6|43850.3|43830.3|43832.6|43812.6|9
1637542980000|2021-11-22 01:03:00|43830.1|43810.1|43817.2|43797.2|43830.1|43810.1|43817.2|43797.2|8
1637542990000|2021-11-22 01:03:10|43814.9|43794.9|43807.4|43787.4|43814.9|43794.9|43802.6|43782.6|15
1637543000000|2021-11-22 01:03:20|43804.5|43784.5|43804.5|43784.5|43804.5|43784.5|43801.8|43781.8|7
1637543010000|2021-11-22 01:03:30|43804.3|43784.3|43802.2|43782.2|43804.3|43784.3|43797|43777|7
1637543020000|2021-11-22 01:03:40|43804.5|43784.5|43802.4|43782.4|43809.7|43789.7|43802.4|43782.4|5
1637543030000|2021-11-22 01:03:50|43804.7|43784.7|43792|43772|43804.7|43784.7|43792|43772|10
1637543040000|2021-11-22 01:04:00|43791.8|43771.8|43806.8|43786.8|43806.8|43786.8|43791.8|43771.8|15
1637543050000|2021-11-22 01:04:10|43809.3|43789.3|43809.5|43789.5|43809.5|43789.5|43807|43787|3
1637543060000|2021-11-22 01:04:20|43812.2|43792.2|43804.1|43784.1|43812.2|43792.2|43804.1|43784.1|5
1637543070000|2021-11-22 01:04:30|43804.3|43784.3|43817|43797|43819.5|43799.5|43804.3|43784.3|4
1637543080000|2021-11-22 01:04:40|43816.8|43796.8|43799.5|43779.5|43816.8|43796.8|43799.5|43779.5|10
1637543090000|2021-11-22 01:04:50|43794.5|43774.5|43786.8|43766.8|43794.5|43774.5|43786.8|43766.8|3
1637543100000|2021-11-22 01:05:00|43787|43767|43787|43767|43791.6|43771.6|43784.5|43764.5|15
1637543110000|2021-11-22 01:05:10|43787.2|43767.2|43799.5|43779.5|43799.5|43779.5|43787.2|43767.2|5
1637543120000|2021-11-22 01:05:20|43802.2|43782.2|43812.4|43792.4|43812.4|43792.4|43802.2|43782.2|7
1637543130000|2021-11-22 01:05:30|43812.7|43792.7|43812.2|43792.2|43817.2|43797.2|43812.2|43792.2|1
1637543140000|2021-11-22 01:05:40|43814.7|43794.7|43839.5|43819.5|43839.5|43819.5|43814.7|43794.7|8
1637543150000|2021-11-22 01:05:50|43841.8|43821.8|43847|43827|43847.4|43827.4|43837|43817|12
1637543160000|2021-11-22 01:06:00|43844.5|43824.5|43859.7|43839.7|43859.7|43839.7|43844.5|43824.5|7
1637543170000|2021-11-22 01:06:10|43859.5|43839.5|43874.5|43854.5|43879.5|43859.5|43859.5|43839.5|15
1637543180000|2021-11-22 01:06:20|43877.2|43857.2|43887|43867|43889.7|43869.7|43877.2|43857.2|13
1637543190000|2021-11-22 01:06:30|43887.2|43867.2|43894.5|43874.5|43897|43877|43887|43867|22
1637543200000|2021-11-22 01:06:40|43894.7|43874.7|43912.2|43892.2|43912.2|43892.2|43894.5|43874.5|21
1637543210000|2021-11-22 01:06:50|43912|43892|43907.2|43887.2|43912.2|43892.2|43902|43882|12
1637543220000|2021-11-22 01:07:00|43907|43887|43884.5|43864.5|43907|43887|43884.5|43864.5|8
1637543230000|2021-11-22 01:07:10|43882.2|43862.2|43867.2|43847.2|43882.4|43862.4|43867.2|43847.2|6
1637543240000|2021-11-22 01:07:20|43869.7|43849.7|43876.8|43856.8|43882.2|43862.2|43869.7|43849.7|23
1637543250000|2021-11-22 01:07:30|43872|43852|43882.2|43862.2|43882.2|43862.2|43872|43852|5
1637543260000|2021-11-22 01:07:40|43882|43862|43887|43867|43887|43867|43879.5|43859.5|1
1637543270000|2021-11-22 01:07:50|43887.2|43867.2|43899.5|43879.5|43899.5|43879.5|43887.2|43867.2|4
1637543280000|2021-11-22 01:08:00|43902|43882|43876.8|43856.8|43902|43882|43876.8|43856.8|13
1637543290000|2021-11-22 01:08:10|43874.3|43854.3|43874.5|43854.5|43877|43857|43874.3|43854.3|3
1637543300000|2021-11-22 01:08:20|43876.8|43856.8|43876.8|43856.8|43876.8|43856.8|43872.2|43852.2|1
1637543310000|2021-11-22 01:08:30|43877|43857|43868.9|43848.9|43877|43857|43868.9|43848.9|12
1637543320000|2021-11-22 01:08:40|43869.1|43849.1|43881.6|43861.6|43881.6|43861.6|43868.7|43848.7|10
1637543330000|2021-11-22 01:08:50|43884.1|43864.1|43899.1|43879.1|43899.5|43879.5|43884.1|43864.1|5
1637543340000|2021-11-22 01:09:00|43896.8|43876.8|43904.3|43884.3|43904.3|43884.3|43896.6|43876.6|6
1637543350000|2021-11-22 01:09:10|43909.1|43889.1|43919.1|43899.1|43921.2|43901.2|43909.1|43889.1|2
1637543360000|2021-11-22 01:09:20|43921.8|43901.8|43921.8|43901.8|43921.8|43901.8|43921.8|43901.8|11
1637543370000|2021-11-22 01:09:30|43921.6|43901.6|43913.9|43893.9|43923.9|43903.9|43913.9|43893.9|6
1637543380000|2021-11-22 01:09:40|43913.7|43893.7|43916.4|43896.4|43916.4|43896.4|43901.4|43881.4|8
1637543390000|2021-11-22 01:09:50|43914.1|43894.1|43921.6|43901.6|43921.8|43901.8|43914.1|43894.1|11
1637543400000|2021-11-22 01:10:00|43921.8|43901.8|43924.1|43904.1|43936.6|43916.6|43921.8|43901.8|18
1637543410000|2021-11-22 01:10:10|43921.8|43901.8|43913.9|43893.9|43921.8|43901.8|43913.9|43893.9|5
1637543420000|2021-11-22 01:10:20|43907|43887|43906.8|43886.8|43914.3|43894.3|43906.6|43886.6|6
1637543430000|2021-11-22 01:10:30|43904.5|43884.5|43894.1|43874.1|43906.8|43886.8|43894.1|43874.1|5
1637543440000|2021-11-22 01:10:40|43894.3|43874.3|43896.8|43876.8|43896.8|43876.8|43894.1|43874.1|18
1637543450000|2021-11-22 01:10:50|43902.2|43882.2|43916.6|43896.6|43916.6|43896.6|43902.2|43882.2|12
1637543460000|2021-11-22 01:11:00|43916.8|43896.8|43906.4|43886.4|43919.1|43899.1|43906.4|43886.4|9
1637543470000|2021-11-22 01:11:10|43906.6|43886.6|43886.8|43866.8|43906.6|43886.6|43886.8|43866.8|7
1637543480000|2021-11-22 01:11:20|43884.5|43864.5|43882|43862|43884.5|43864.5|43877|43857|4
1637543490000|2021-11-22 01:11:30|43881.8|43861.8|43879.1|43859.1|43881.8|43861.8|43876.8|43856.8|1
1637543500000|2021-11-22 01:11:40|43881.4|43861.4|43881.4|43861.4|43881.4|43861.4|43881.4|43861.4|4
1637543510000|2021-11-22 01:11:50|43878.9|43858.9|43866.6|43846.6|43878.9|43858.9|43864.5|43844.5|4
1637543520000|2021-11-22 01:12:00|43866.4|43846.4|43861.4|43841.4|43869.1|43849.1|43861.4|43841.4|6
1637543530000|2021-11-22 01:12:10|43859.1|43839.1|43864.5|43844.5|43864.5|43844.5|43859.1|43839.1|4
1637543540000|2021-11-22 01:12:20|43867|43847|43876.6|43856.6|43878.9|43858.9|43864.5|43844.5|1
1637543550000|2021-11-22 01:12:30|43879.1|43859.1|43889.1|43869.1|43889.1|43869.1|43879.1|43859.1|7
1637543560000|2021-11-22 01:12:40|43891.8|43871.8|43899.1|43879.1|43899.5|43879.5|43889.5|43869.5|7
1637543570000|2021-11-22 01:12:50|43896.6|43876.6|43893.9|43873.9|43896.6|43876.6|43893.9|43873.9|1
1637543580000|2021-11-22 01:13:00|43893.7|43873.7|43886.4|43866.4|43893.7|43873.7|43884.1|43864.1|1
1637543590000|2021-11-22 01:13:10|43886.8|43866.8|43889.1|43869.1|43889.1|43869.1|43886.8|43866.8|1
1637543600000|2021-11-22 01:13:20|43889.3|43869.3|43889.3|43869.3|43889.3|43869.3|43889.3|43869.3|1
1637543610000|2021-11-22 01:13:30|43889.1|43869.1|43889.1|43869.1|43889.1|43869.1|43884.3|43864.3|4
1637543620000|2021-11-22 01:13:40|43891.6|43871.6|43889.1|43869.1|43891.6|43871.6|43889.1|43869.1|1
1637543630000|2021-11-22 01:13:50|43891.4|43871.4|43891.4|43871.4|43891.4|43871.4|43888.9|43868.9|0
1637543640000|2021-11-22 01:14:00|43888.9|43868.9|43886.4|43866.4|43888.9|43868.9|43874.1|43854.1|12
1637543650000|2021-11-22 01:14:10|43888.9|43868.9|43891.6|43871.6|43891.6|43871.6|43888.9|43868.9|0
1637543660000|2021-11-22 01:14:20|43899.3|43879.3|43901.4|43881.4|43901.4|43881.4|43899.1|43879.1|5
1637543670000|2021-11-22 01:14:30|43899.1|43879.1|43904.1|43884.1|43904.1|43884.1|43899.1|43879.1|0
1637543680000|2021-11-22 01:14:40|43904.5|43884.5|43901.4|43881.4|43904.5|43884.5|43899.1|43879.1|2
1637543690000|2021-11-22 01:14:50|43903.9|43883.9|43899.3|43879.3|43906.4|43886.4|43899.3|43879.3|1
1637543700000|2021-11-22 01:15:00|43899.1|43879.1|43901.4|43881.4|43906.4|43886.4|43896.8|43876.8|6
1637543710000|2021-11-22 01:15:10|43901.2|43881.2|43906.4|43886.4|43908.7|43888.7|43898.9|43878.9|2
1637543720000|2021-11-22 01:15:20|43908.7|43888.7|43941.8|43921.8|43941.8|43921.8|43908.7|43888.7|53
1637543730000|2021-11-22 01:15:30|43944.3|43924.3|43951.6|43931.6|43951.6|43931.6|43944.3|43924.3|11
1637543740000|2021-11-22 01:15:40|43951.8|43931.8|43964.3|43944.3|43966.8|43946.8|43949.3|43929.3|21
1637543750000|2021-11-22 01:15:50|43968.9|43948.9|43988.9|43968.9|44001.8|43981.8|43968.9|43948.9|69
1637543760000|2021-11-22 01:16:00|43986.6|43966.6|43981.4|43961.4|43986.6|43966.6|43979.1|43959.1|7
1637543770000|2021-11-22 01:16:10|43983.7|43963.7|43983.9|43963.9|43983.9|43963.9|43981.6|43961.6|5
1637543780000|2021-11-22 01:16:20|43981.6|43961.6|43989.3|43969.3|43989.3|43969.3|43981.4|43961.4|9
1637543790000|2021-11-22 01:16:30|43991.8|43971.8|44001.8|43981.8|44001.8|43981.8|43991.8|43971.8|12
1637543800000|2021-11-22 01:16:40|43999.1|43979.1|44001.6|43981.6|44001.6|43981.6|43999.1|43979.1|6
1637543810000|2021-11-22 01:16:50|44001.8|43981.8|43994.1|43974.1|44001.8|43981.8|43994.1|43974.1|10
1637543820000|2021-11-22 01:17:00|43991.6|43971.6|43983.9|43963.9|43994.1|43974.1|43983.9|43963.9|9
1637543830000|2021-11-22 01:17:10|43984.1|43964.1|43981.4|43961.4|43984.1|43964.1|43976.6|43956.6|2
1637543840000|2021-11-22 01:17:20|43979.1|43959.1|43969.1|43949.1|43981.4|43961.4|43969.1|43949.1|0
1637543850000|2021-11-22 01:17:30|43971.4|43951.4|43966.4|43946.4|43971.4|43951.4|43966.4|43946.4|0
1637543860000|2021-11-22 01:17:40|43971.4|43951.4|43973.9|43953.9|43973.9|43953.9|43971.4|43951.4|1
1637543870000|2021-11-22 01:17:50|43976.4|43956.4|43981.4|43961.4|43981.6|43961.6|43976.4|43956.4|5
1637543880000|2021-11-22 01:18:00|43983.9|43963.9|43984.1|43964.1|43986.4|43966.4|43983.9|43963.9|7
1637543890000|2021-11-22 01:18:10|43981.4|43961.4|43981.4|43961.4|43981.4|43961.4|43976.4|43956.4|8
1637543900000|2021-11-22 01:18:20|43978.9|43958.9|43964.1|43944.1|43978.9|43958.9|43964.1|43944.1|0
1637543910000|2021-11-22 01:18:30|43961.4|43941.4|43961.6|43941.6|43961.6|43941.6|43956.6|43936.6|5
1637543920000|2021-11-22 01:18:40|43961.8|43941.8|43951.4|43931.4|43964.1|43944.1|43949.1|43929.1|6
1637543930000|2021-11-22 01:18:50|43953.7|43933.7|43956.4|43936.4|43961.4|43941.4|43951.4|43931.4|4
1637543940000|2021-11-22 01:19:00|43954.1|43934.1|43932|43912|43954.1|43934.1|43932|43912|2
1637543950000|2021-11-22 01:19:10|43934.3|43914.3|43949.3|43929.3|43951.6|43931.6|43934.3|43914.3|3
1637543960000|2021-11-22 01:19:20|43951.6|43931.6|43954.1|43934.1|43954.1|43934.1|43949.3|43929.3|2
1637543970000|2021-11-22 01:19:30|43959.1|43939.1|43964.1|43944.1|43964.1|43944.1|43959.1|43939.1|4
1637543980000|2021-11-22 01:19:40|43956.6|43936.6|43946.6|43926.6|43956.6|43936.6|43946.6|43926.6|2
1637543990000|2021-11-22 01:19:50|43946.8|43926.8|43944.3|43924.3|43946.8|43926.8|43944.3|43924.3|0
1637544000000|2021-11-22 01:20:00|43944.1|43924.1|43956.6|43936.6|43956.8|43936.8|43939.5|43919.5|8
1637544010000|2021-11-22 01:20:10|43954.3|43934.3|43951.8|43931.8|43954.3|43934.3|43951.8|43931.8|0
1637544020000|2021-11-22 01:20:20|43949.1|43929.1|43946.8|43926.8|43949.3|43929.3|43946.8|43926.8|5
1637544030000|2021-11-22 01:20:30|43949.1|43929.1|43951.6|43931.6|43951.8|43931.8|43949.1|43929.1|1
1637544040000|2021-11-22 01:20:40|43951.8|43931.8|43936.8|43916.8|43954.1|43934.1|43936.8|43916.8|1
1637544050000|2021-11-22 01:20:50|43939.1|43919.1|43931.8|43911.8|43939.1|43919.1|43931.8|43911.8|3
1637544060000|2021-11-22 01:21:00|43934.3|43914.3|43909.5|43889.5|43934.3|43914.3|43909.5|43889.5|3
1637544070000|2021-11-22 01:21:10|43904.1|43884.1|43901.8|43881.8|43904.1|43884.1|43901.4|43881.4|5
1637544080000|2021-11-22 01:21:20|43901.6|43881.6|43891.8|43871.8|43901.6|43881.6|43891.8|43871.8|4
1637544090000|2021-11-22 01:21:30|43894.1|43874.1|43899.1|43879.1|43899.1|43879.1|43891.8|43871.8|4
1637544100000|2021-11-22 01:21:40|43896.8|43876.8|43896.6|43876.6|43898.9|43878.9|43891.4|43871.4|4
1637544110000|2021-11-22 01:21:50|43896.4|43876.4|43896.4|43876.4|43896.4|43876.4|43896.4|43876.4|1
1637544120000|2021-11-22 01:22:00|43894.1|43874.1|43896.4|43876.4|43896.4|43876.4|43891.8|43871.8|1
1637544130000|2021-11-22 01:22:10|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|5
1637544140000|2021-11-22 01:22:20|43898.9|43878.9|43901.8|43881.8|43901.8|43881.8|43898.9|43878.9|2
1637544150000|2021-11-22 01:22:30|43904.1|43884.1|43906.4|43886.4|43906.4|43886.4|43904.1|43884.1|2
1637544160000|2021-11-22 01:22:40|43908.7|43888.7|43916.4|43896.4|43916.6|43896.6|43906.4|43886.4|3
1637544170000|2021-11-22 01:22:50|||||||||1
1637544180000|2021-11-22 01:23:00|43909.1|43889.1|43909.1|43889.1|43916.4|43896.4|43909.1|43889.1|8
1637544190000|2021-11-22 01:23:10|43911.4|43891.4|43906.6|43886.6|43911.4|43891.4|43906.6|43886.6|0
1637544200000|2021-11-22 01:23:20|43904.3|43884.3|43896.4|43876.4|43906.6|43886.6|43896.4|43876.4|2
1637544210000|2021-11-22 01:23:30|43894.1|43874.1|43891.6|43871.6|43894.1|43874.1|43891.6|43871.6|0
1637544220000|2021-11-22 01:23:40|43893.9|43873.9|43893.9|43873.9|43893.9|43873.9|43891.6|43871.6|2
1637544230000|2021-11-22 01:23:50|43894.1|43874.1|43896.6|43876.6|43898.9|43878.9|43894.1|43874.1|0
1637544240000|2021-11-22 01:24:00|43896.4|43876.4|43869.1|43849.1|43896.4|43876.4|43869.1|43849.1|11
1637544250000|2021-11-22 01:24:10|43866.6|43846.6|43864.1|43844.1|43869.1|43849.1|43864.1|43844.1|7
1637544260000|2021-11-22 01:24:20|43863.9|43843.9|43856.4|43836.4|43866.4|43846.4|43856.4|43836.4|7
1637544270000|2021-11-22 01:24:30|43853.9|43833.9|43851.8|43831.8|43854.1|43834.1|43851.8|43831.8|5
1637544280000|2021-11-22 01:24:40|43854.3|43834.3|43849.5|43829.5|43854.5|43834.5|43849.5|43829.5|4
1637544290000|2021-11-22 01:24:50|43851.8|43831.8|43841.8|43821.8|43851.8|43831.8|43839.1|43819.1|8
1637544300000|2021-11-22 01:25:00|43844.5|43824.5|43854.1|43834.1|43854.1|43834.1|43844.5|43824.5|8
1637544310000|2021-11-22 01:25:10|43851.6|43831.6|43848.9|43828.9|43851.6|43831.6|43848.9|43828.9|2
1637544320000|2021-11-22 01:25:20|43849.1|43829.1|43837|43817|43854.3|43834.3|43829.7|43809.7|10
1637544330000|2021-11-22 01:25:30|43837.2|43817.2|43837|43817|43837.2|43817.2|43834.5|43814.5|3
1637544340000|2021-11-22 01:25:40|43834.7|43814.7|43834.7|43814.7|43834.7|43814.7|43834.7|43814.7|7
1637544350000|2021-11-22 01:25:50|43834.3|43814.3|43834.3|43814.3|43834.3|43814.3|43831.8|43811.8|2
1637544360000|2021-11-22 01:26:00|43831.8|43811.8|43834.1|43814.1|43834.3|43814.3|43831.8|43811.8|6
1637544370000|2021-11-22 01:26:10|43831.8|43811.8|43834.1|43814.1|43834.1|43814.1|43831.8|43811.8|2
1637544380000|2021-11-22 01:26:20|43831.8|43811.8|43826.8|43806.8|43831.8|43811.8|43826.6|43806.6|9
1637544390000|2021-11-22 01:26:30|43824.5|43804.5|43822|43802|43826.8|43806.8|43822|43802|3
1637544400000|2021-11-22 01:26:40|43824.5|43804.5|43824.5|43804.5|43824.5|43804.5|43824.5|43804.5|2
1637544410000|2021-11-22 01:26:50|43827|43807|43834.3|43814.3|43834.3|43814.3|43827|43807|7
1637544420000|2021-11-22 01:27:00|43829.5|43809.5|43819.3|43799.3|43831.8|43811.8|43817|43797|7
1637544430000|2021-11-22 01:27:10|43816.8|43796.8|43816.6|43796.6|43816.8|43796.8|43814.3|43794.3|11
1637544440000|2021-11-22 01:27:20|43816.8|43796.8|43827|43807|43831.8|43811.8|43816.8|43796.8|7
1637544450000|2021-11-22 01:27:30|43826.8|43806.8|43819.7|43799.7|43826.8|43806.8|43819.5|43799.5|3
1637544460000|2021-11-22 01:27:40|43816.8|43796.8|43816.8|43796.8|43819.3|43799.3|43816.6|43796.6|5
1637544470000|2021-11-22 01:27:50|43817|43797|43814.3|43794.3|43817|43797|43814.3|43794.3|1
1637544480000|2021-11-22 01:28:00|43811.8|43791.8|43801.8|43781.8|43811.8|43791.8|43801.8|43781.8|4
1637544490000|2021-11-22 01:28:10|43799.5|43779.5|43791.8|43771.8|43799.5|43779.5|43791.8|43771.8|7
1637544500000|2021-11-22 01:28:20|43789.5|43769.5|43787.2|43767.2|43789.5|43769.5|43787.2|43767.2|5
1637544510000|2021-11-22 01:28:30|43787.4|43767.4|43784.7|43764.7|43792|43772|43784.7|43764.7|7
1637544520000|2021-11-22 01:28:40|43787|43767|43774.7|43754.7|43787.4|43767.4|43774.7|43754.7|11
1637544530000|2021-11-22 01:28:50|43777|43757|43772.2|43752.2|43777.2|43757.2|43769.9|43749.9|10
1637544540000|2021-11-22 01:29:00|43769.9|43749.9|43767.2|43747.2|43769.9|43749.9|43767.2|43747.2|17
1637544550000|2021-11-22 01:29:10|43767.5|43747.5|43765.6|43745.6|43767.9|43747.9|43765.2|43745.2|5
1637544560000|2021-11-22 01:29:20|43765.2|43745.2|43762.7|43742.7|43767.5|43747.5|43762.7|43742.7|10
1637544570000|2021-11-22 01:29:30|43765|43745|43765.4|43745.4|43765.4|43745.4|43762.7|43742.7|0
1637544580000|2021-11-22 01:29:40|43767.7|43747.7|43767.7|43747.7|43772.9|43752.9|43767.5|43747.5|4
1637544590000|2021-11-22 01:29:50|43767.9|43747.9|43770.2|43750.2|43770.2|43750.2|43767.9|43747.9|3
1637544600000|2021-11-22 01:30:00|43770.4|43750.4|43787.7|43767.7|43787.7|43767.7|43770.4|43750.4|4
1637544610000|2021-11-22 01:30:10|43790|43770|43797.5|43777.5|43797.7|43777.7|43790|43770|1
1637544620000|2021-11-22 01:30:20|43797.7|43777.7|43787.9|43767.9|43797.7|43777.7|43787.9|43767.9|6
1637544630000|2021-11-22 01:30:30|43785.4|43765.4|43775.4|43755.4|43785.4|43765.4|43775.4|43755.4|0
1637544640000|2021-11-22 01:30:40|43777.7|43757.7|43775.2|43755.2|43777.7|43757.7|43775.2|43755.2|1
1637544650000|2021-11-22 01:30:50|43775.4|43755.4|43777.9|43757.9|43777.9|43757.9|43775.4|43755.4|0
1637544660000|2021-11-22 01:31:00|43782.9|43762.9|43775.4|43755.4|43782.9|43762.9|43775.4|43755.4|2
1637544670000|2021-11-22 01:31:10|43777.7|43757.7|43775.2|43755.2|43777.9|43757.9|43775.2|43755.2|3
1637544680000|2021-11-22 01:31:20|43772.9|43752.9|43775.4|43755.4|43780|43760|43772.9|43752.9|1
1637544690000|2021-11-22 01:31:30|43777.7|43757.7|43775|43755|43782.9|43762.9|43772.5|43752.5|10
1637544700000|2021-11-22 01:31:40|43772.7|43752.7|43775.6|43755.6|43775.6|43755.6|43770.2|43750.2|5
1637544710000|2021-11-22 01:31:50|43777.9|43757.9|43780.2|43760.2|43780.2|43760.2|43777.9|43757.9|2
1637544720000|2021-11-22 01:32:00|43782.5|43762.5|43797.7|43777.7|43797.7|43777.7|43782.5|43762.5|3
1637544730000|2021-11-22 01:32:10|43795.2|43775.2|43800.2|43780.2|43800.2|43780.2|43795.2|43775.2|3
1637544740000|2021-11-22 01:32:20|43797.9|43777.9|43797.9|43777.9|43797.9|43777.9|43797.9|43777.9|0
1637544750000|2021-11-22 01:32:30|43800.4|43780.4|43802.5|43782.5|43802.7|43782.7|43797.9|43777.9|4
1637544760000|2021-11-22 01:32:40|43802.7|43782.7|43802.4|43782.4|43802.7|43782.7|43802.4|43782.4|10
1637544770000|2021-11-22 01:32:50|43800|43780|43792.9|43772.9|43800|43780|43789.9|43769.9|11
1637544780000|2021-11-22 01:33:00|43797.7|43777.7|43800|43780|43800|43780|43797.7|43777.7|1
1637544790000|2021-11-22 01:33:10|43799.9|43779.9|43802.5|43782.5|43802.5|43782.5|43797.5|43777.5|1
1637544800000|2021-11-22 01:33:20|43799.9|43779.9|43797.5|43777.5|43802.4|43782.4|43797.5|43777.5|0
1637544810000|2021-11-22 01:33:30|43797.4|43777.4|43787.7|43767.7|43797.5|43777.5|43787.7|43767.7|2
1637544820000|2021-11-22 01:33:40|43787.5|43767.5|43782.5|43762.5|43787.5|43767.5|43782.5|43762.5|3
1637544830000|2021-11-22 01:33:50|43782.4|43762.4|43780|43760|43782.5|43762.5|43780|43760|3
1637544840000|2021-11-22 01:34:00|43782.4|43762.4|43777.4|43757.4|43782.4|43762.4|43772.5|43752.5|5
1637544850000|2021-11-22 01:34:10|43775|43755|43780|43760|43780|43760|43775|43755|4
1637544860000|2021-11-22 01:34:20|43782.5|43762.5|43785|43765|43785|43765|43782.5|43762.5|0
1637544870000|2021-11-22 01:34:30|43785.2|43765.2|43792.4|43772.4|43792.5|43772.5|43785.2|43765.2|8
1637544880000|2021-11-22 01:34:40|43792.2|43772.2|43790|43770|43792.5|43772.5|43787.5|43767.5|1
1637544890000|2021-11-22 01:34:50|43787.7|43767.7|43787.4|43767.4|43787.7|43767.7|43787.4|43767.4|7
1637544900000|2021-11-22 01:35:00|43784.9|43764.9|43780|43760|43784.9|43764.9|43780|43760|1
1637544910000|2021-11-22 01:35:10|43777.5|43757.5|43777.5|43757.5|43777.5|43757.5|43777.5|43757.5|0
1637544920000|2021-11-22 01:35:20|43777.3|43757.3|43767.5|43747.5|43777.3|43757.3|43767.5|43747.5|4
1637544930000|2021-11-22 01:35:30|43770|43750|43742.5|43722.5|43770|43750|43742.5|43722.5|7
1637544940000|2021-11-22 01:35:40|43740.2|43720.2|43743.1|43723.1|43743.1|43723.1|43738.1|43718.1|7
1637544950000|2021-11-22 01:35:50|43742.9|43722.9|43742.9|43722.9|43742.9|43722.9|43742.9|43722.9|1
1637544960000|2021-11-22 01:36:00|43743.1|43723.1|43747.9|43727.9|43747.9|43727.9|43743.1|43723.1|13
1637544970000|2021-11-22 01:36:10|43748.1|43728.1|43747.9|43727.9|43748.1|43728.1|43747.9|43727.9|1
1637544980000|2021-11-22 01:36:20|43745.6|43725.6|43748.3|43728.3|43748.3|43728.3|43745.6|43725.6|4
1637544990000|2021-11-22 01:36:30|43748.1|43728.1|43751|43731|43751|43731|43748.1|43728.1|14
1637545000000|2021-11-22 01:36:40|43753.3|43733.3|43758.3|43738.3|43758.3|43738.3|43753.3|43733.3|7
1637545010000|2021-11-22 01:36:50|43760.8|43740.8|43768.3|43748.3|43768.3|43748.3|43760.8|43740.8|3
1637545020000|2021-11-22 01:37:00|43770.8|43750.8|43770.8|43750.8|43770.8|43750.8|43770.8|43750.8|2
1637545030000|2021-11-22 01:37:10|43770.6|43750.6|43771|43751|43771|43751|43770.6|43750.6|3
1637545040000|2021-11-22 01:37:20|43773.3|43753.3|43770.6|43750.6|43773.3|43753.3|43770.6|43750.6|6
1637545050000|2021-11-22 01:37:30|43768.3|43748.3|43768.3|43748.3|43772.9|43752.9|43768.3|43748.3|1
1637545060000|2021-11-22 01:37:40|43770.6|43750.6|43768.3|43748.3|43772.9|43752.9|43768.3|43748.3|3
1637545070000|2021-11-22 01:37:50|43766|43746|43763.5|43743.5|43766|43746|43763.5|43743.5|0
1637545080000|2021-11-22 01:38:00|43763.3|43743.3|43763.1|43743.1|43763.3|43743.3|43758.3|43738.3|5
1637545090000|2021-11-22 01:38:10|43760.8|43740.8|43758.3|43738.3|43762.9|43742.9|43758.3|43738.3|4
1637545100000|2021-11-22 01:38:20|43760.6|43740.6|43757.9|43737.9|43760.6|43740.6|43757.9|43737.9|0
1637545110000|2021-11-22 01:38:30|43760.6|43740.6|43758.1|43738.1|43760.6|43740.6|43758.1|43738.1|0
1637545120000|2021-11-22 01:38:40|43758.3|43738.3|43757.9|43737.9|43758.3|43738.3|43757.9|43737.9|1
1637545130000|2021-11-22 01:38:50|43758.1|43738.1|43760.6|43740.6|43760.6|43740.6|43757.9|43737.9|0
1637545140000|2021-11-22 01:39:00|43760.4|43740.4|43758.1|43738.1|43760.4|43740.4|43755.8|43735.8|1
1637545150000|2021-11-22 01:39:10|43760.6|43740.6|43758.3|43738.3|43760.6|43740.6|43758.3|43738.3|2
1637545160000|2021-11-22 01:39:20|43760.8|43740.8|43760.6|43740.6|43760.8|43740.8|43758.3|43738.3|1
1637545170000|2021-11-22 01:39:30|43758.3|43738.3|43763.3|43743.3|43763.3|43743.3|43758.3|43738.3|0
1637545180000|2021-11-22 01:39:40|43765.6|43745.6|43768.1|43748.1|43768.1|43748.1|43765.6|43745.6|1
1637545190000|2021-11-22 01:39:50|43763.3|43743.3|43763.3|43743.3|43763.3|43743.3|43763.3|43743.3|1
1637545200000|2021-11-22 01:40:00|43763.5|43743.5|43765.8|43745.8|43765.8|43745.8|43763.5|43743.5|2
1637545210000|2021-11-22 01:40:10|43766|43746|43770.6|43750.6|43770.6|43750.6|43766|43746|2
1637545220000|2021-11-22 01:40:20|43768.3|43748.3|43765.6|43745.6|43768.3|43748.3|43765.6|43745.6|5
1637545230000|2021-11-22 01:40:30|43765.4|43745.4|43767.9|43747.9|43767.9|43747.9|43763.3|43743.3|0
1637545240000|2021-11-22 01:40:40|43765.6|43745.6|43753.1|43733.1|43767.9|43747.9|43753.1|43733.1|8
1637545250000|2021-11-22 01:40:50|43748.3|43728.3|43748.3|43728.3|43748.3|43728.3|43748.3|43728.3|3
1637545260000|2021-11-22 01:41:00|43748.1|43728.1|43750.8|43730.8|43750.8|43730.8|43748.1|43728.1|0
1637545270000|2021-11-22 01:41:10|43750.6|43730.6|43748.3|43728.3|43750.6|43730.6|43748.3|43728.3|1
1637545280000|2021-11-22 01:41:20|43748.1|43728.1|43740.6|43720.6|43748.3|43728.3|43735.8|43715.8|4
1637545290000|2021-11-22 01:41:30|43743.1|43723.1|43735.6|43715.6|43743.1|43723.1|43735.6|43715.6|8
1637545300000|2021-11-22 01:41:40|43735.4|43715.4|43728.1|43708.1|43735.4|43715.4|43728.1|43708.1|15
1637545310000|2021-11-22 01:41:50|43725.6|43705.6|43725|43705|43725.6|43705.6|43725|43705|12
1637545320000|2021-11-22 01:42:00|43720.4|43700.4|43713.3|43693.3|43720.4|43700.4|43707.9|43687.9|31
1637545330000|2021-11-22 01:42:10|43718.3|43698.3|43718.3|43698.3|43718.3|43698.3|43713.3|43693.3|7
1637545340000|2021-11-22 01:42:20|43718.5|43698.5|43713.3|43693.3|43723.5|43703.5|43713.3|43693.3|29
1637545350000|2021-11-22 01:42:30|43716|43696|43723.1|43703.1|43723.1|43703.1|43716|43696|7
1637545360000|2021-11-22 01:42:40|43722.9|43702.9|43708.3|43688.3|43722.9|43702.9|43708.3|43688.3|1
1637545370000|2021-11-22 01:42:50|43706|43686|43708.3|43688.3|43708.3|43688.3|43703.3|43683.3|2
1637545380000|2021-11-22 01:43:00|43708.5|43688.5|43676|43656|43708.7|43688.7|43676|43656|11
1637545390000|2021-11-22 01:43:10|43675.8|43655.8|43673.1|43653.1|43676|43656|43673.1|43653.1|4
1637545400000|2021-11-22 01:43:20|43673.3|43653.3|43658.7|43638.7|43673.3|43653.3|43658.7|43638.7|8
1637545410000|2021-11-22 01:43:30|43656.3|43636.3|43639|43619|43658.7|43638.7|43634|43614|6
1637545420000|2021-11-22 01:43:40|43634|43614|43626.3|43606.3|43634|43614|43626.3|43606.3|8
1637545430000|2021-11-22 01:43:50|43623.8|43603.8|43609|43589|43623.8|43603.8|43609|43589|23
1637545440000|2021-11-22 01:44:00|43606.7|43586.7|43621.9|43601.9|43621.9|43601.9|43606.7|43586.7|17
1637545450000|2021-11-22 01:44:10|43624.2|43604.2|43629.2|43609.2|43631.7|43611.7|43624.2|43604.2|7
1637545460000|2021-11-22 01:44:20|43629.4|43609.4|43609.6|43589.6|43629.4|43609.4|43609.6|43589.6|15
1637545470000|2021-11-22 01:44:30|43611.9|43591.9|43614.8|43594.8|43615|43595|43611.9|43591.9|3
1637545480000|2021-11-22 01:44:40|43614.6|43594.6|43622.1|43602.1|43622.1|43602.1|43614.6|43594.6|5
1637545490000|2021-11-22 01:44:50|43624.4|43604.4|43631.9|43611.9|43631.9|43611.9|43624.4|43604.4|11
1637545500000|2021-11-22 01:45:00|43634.6|43614.6|43622.7|43602.7|43634.8|43614.8|43622.5|43602.5|30
1637545510000|2021-11-22 01:45:10|43622.9|43602.9|43615.2|43595.2|43622.9|43602.9|43615.2|43595.2|8
1637545520000|2021-11-22 01:45:20|43612.5|43592.5|43605.2|43585.2|43612.5|43592.5|43605.2|43585.2|14
1637545530000|2021-11-22 01:45:30|43605|43585|43597.5|43577.5|43605|43585|43597.5|43577.5|10
1637545540000|2021-11-22 01:45:40|43600|43580|43600|43580|43600.2|43580.2|43597.5|43577.5|4
1637545550000|2021-11-22 01:45:50|43600.2|43580.2|43604.8|43584.8|43610.2|43590.2|43600.2|43580.2|9
1637545560000|2021-11-22 01:46:00|43602.5|43582.5|43614.8|43594.8|43614.8|43594.8|43600|43580|15
1637545570000|2021-11-22 01:46:10|43614.6|43594.6|43607.9|43587.9|43614.6|43594.6|43596.3|43576.3|16
1637545580000|2021-11-22 01:46:20|43605.6|43585.6|43608.1|43588.1|43608.1|43588.1|43605.6|43585.6|2
1637545590000|2021-11-22 01:46:30|43608.3|43588.3|43623.1|43603.1|43623.1|43603.1|43608.3|43588.3|10
1637545600000|2021-11-22 01:46:40|43623.3|43603.3|43625.4|43605.4|43625.6|43605.6|43623.1|43603.1|2
1637545610000|2021-11-22 01:46:50|43623.1|43603.1|43638.3|43618.3|43638.3|43618.3|43623.1|43603.1|12
1637545620000|2021-11-22 01:47:00|43640.8|43620.8|43645.6|43625.6|43647.9|43627.9|43640.6|43620.6|3
1637545630000|2021-11-22 01:47:10|43645.4|43625.4|43637.9|43617.9|43645.4|43625.4|43637.9|43617.9|9
1637545640000|2021-11-22 01:47:20|43638.1|43618.1|43638.3|43618.3|43638.3|43618.3|43633.3|43613.3|4
1637545650000|2021-11-22 01:47:30|43633.3|43613.3|43635.8|43615.8|43638.1|43618.1|43630.8|43610.8|4
1637545660000|2021-11-22 01:47:40|43635.6|43615.6|43638.1|43618.1|43638.1|43618.1|43633.3|43613.3|2
1637545670000|2021-11-22 01:47:50|43635.8|43615.8|43625.8|43605.8|43638.3|43618.3|43625.8|43605.8|5
1637545680000|2021-11-22 01:48:00|43628.1|43608.1|43632.9|43612.9|43632.9|43612.9|43623.5|43603.5|2
1637545690000|2021-11-22 01:48:10|43635.2|43615.2|43633.1|43613.1|43635.2|43615.2|43628.1|43608.1|6
1637545700000|2021-11-22 01:48:20|43632.9|43612.9|43628.1|43608.1|43633.1|43613.1|43625.8|43605.8|7
1637545710000|2021-11-22 01:48:30|43628.3|43608.3|43638.1|43618.1|43638.1|43618.1|43628.3|43608.3|10
1637545720000|2021-11-22 01:48:40|43638.3|43618.3|43635.6|43615.6|43638.3|43618.3|43633.3|43613.3|12
1637545730000|2021-11-22 01:48:50|43637.9|43617.9|43638.3|43618.3|43640.6|43620.6|43633.3|43613.3|13
1637545740000|2021-11-22 01:49:00|43640.6|43620.6|43641|43621|43643.1|43623.1|43633.3|43613.3|6
1637545750000|2021-11-22 01:49:10|43638.3|43618.3|43638.3|43618.3|43638.5|43618.5|43631.7|43611.7|11
1637545760000|2021-11-22 01:49:20|43640.6|43620.6|43635.6|43615.6|43640.6|43620.6|43633.1|43613.1|10
1637545770000|2021-11-22 01:49:30|43633.1|43613.1|43635.6|43615.6|43645.6|43625.6|43633.1|43613.1|10
1637545780000|2021-11-22 01:49:40|43632.9|43612.9|43625.6|43605.6|43632.9|43612.9|43625.6|43605.6|11
1637545790000|2021-11-22 01:49:50|43620.6|43600.6|43623.3|43603.3|43623.3|43603.3|43620.6|43600.6|3
1637545800000|2021-11-22 01:50:00|43623.1|43603.1|43622.9|43602.9|43625.6|43605.6|43622.9|43602.9|5
1637545810000|2021-11-22 01:50:10|43622.7|43602.7|43610.6|43590.6|43622.7|43602.7|43610.6|43590.6|10
1637545820000|2021-11-22 01:50:20|43610.2|43590.2|43605.6|43585.6|43610.2|43590.2|43605.6|43585.6|2
1637545830000|2021-11-22 01:50:30|43607.9|43587.9|43603.3|43583.3|43610.6|43590.6|43603.3|43583.3|6
1637545840000|2021-11-22 01:50:40|43603.1|43583.1|43597.2|43577.2|43603.1|43583.1|43594.8|43574.8|13
1637545850000|2021-11-22 01:50:50|43596.8|43576.8|43594.5|43574.5|43597.2|43577.2|43594.5|43574.5|7
1637545860000|2021-11-22 01:51:00|43596.8|43576.8|43595.2|43575.2|43607.7|43587.7|43594.8|43574.8|18
1637545870000|2021-11-22 01:51:10|43599.8|43579.8|43607.5|43587.5|43607.5|43587.5|43595.2|43575.2|5
1637545880000|2021-11-22 01:51:20|43604.8|43584.8|43600.2|43580.2|43604.8|43584.8|43595.6|43575.6|5
1637545890000|2021-11-22 01:51:30|43599.8|43579.8|43600.2|43580.2|43600.2|43580.2|43599.8|43579.8|4
1637545900000|2021-11-22 01:51:40|43600.4|43580.4|43605|43585|43605|43585|43600.4|43580.4|6
1637545910000|2021-11-22 01:51:50|43602.7|43582.7|43605.2|43585.2|43605.4|43585.4|43602.7|43582.7|0
1637545920000|2021-11-22 01:52:00|43604.8|43584.8|43602.3|43582.3|43604.8|43584.8|43602.3|43582.3|7
1637545930000|2021-11-22 01:52:10|43602.5|43582.5|43607.5|43587.5|43607.5|43587.5|43602.5|43582.5|7
1637545940000|2021-11-22 01:52:20|43610|43590|43605.2|43585.2|43610|43590|43605.2|43585.2|2
1637545950000|2021-11-22 01:52:30|43607.5|43587.5|43605.2|43585.2|43607.5|43587.5|43605.2|43585.2|1
1637545960000|2021-11-22 01:52:40|43610.2|43590.2|43610.2|43590.2|43610.2|43590.2|43610.2|43590.2|0
1637545970000|2021-11-22 01:52:50|43612.5|43592.5|43612.9|43592.9|43615.4|43595.4|43612.5|43592.5|9
1637545980000|2021-11-22 01:53:00|43612.7|43592.7|43609.8|43589.8|43612.7|43592.7|43605.2|43585.2|4
1637545990000|2021-11-22 01:53:10|43607.5|43587.5|43607.5|43587.5|43610|43590|43607.5|43587.5|1
1637546000000|2021-11-22 01:53:20|43610.2|43590.2|43630.4|43610.4|43630.4|43610.4|43610.2|43590.2|9
1637546010000|2021-11-22 01:53:30|43632.9|43612.9|43638.3|43618.3|43638.3|43618.3|43632.9|43612.9|6
1637546020000|2021-11-22 01:53:40|43640.6|43620.6|43647.9|43627.9|43648.3|43628.3|43640.6|43620.6|4
1637546030000|2021-11-22 01:53:50|43645.6|43625.6|43633.3|43613.3|43647.9|43627.9|43633.3|43613.3|4
1637546040000|2021-11-22 01:54:00|43635.6|43615.6|43643.1|43623.1|43643.1|43623.1|43635.6|43615.6|5
1637546050000|2021-11-22 01:54:10|43643.3|43623.3|43643.1|43623.1|43645.6|43625.6|43643.1|43623.1|2
1637546060000|2021-11-22 01:54:20|43640.8|43620.8|43635.6|43615.6|43643.1|43623.1|43635.6|43615.6|0
1637546070000|2021-11-22 01:54:30|43637.9|43617.9|43633.1|43613.1|43637.9|43617.9|43632.9|43612.9|0
1637546080000|2021-11-22 01:54:40|43632.9|43612.9|43625.6|43605.6|43632.9|43612.9|43622.9|43602.9|1
1637546090000|2021-11-22 01:54:50|43627.9|43607.9|43622.9|43602.9|43627.9|43607.9|43622.9|43602.9|0
1637546100000|2021-11-22 01:55:00|43625.6|43605.6|43632.9|43612.9|43633.1|43613.1|43625.6|43605.6|5
1637546110000|2021-11-22 01:55:10|43628.3|43608.3|43620.6|43600.6|43630.4|43610.4|43620.6|43600.6|1
1637546120000|2021-11-22 01:55:20|43620.4|43600.4|43620.6|43600.6|43620.6|43600.6|43618.1|43598.1|0
1637546130000|2021-11-22 01:55:30|43623.1|43603.1|43630.4|43610.4|43630.4|43610.4|43623.1|43603.1|2
1637546140000|2021-11-22 01:55:40|43632.9|43612.9|43625.6|43605.6|43632.9|43612.9|43625.4|43605.4|2
1637546150000|2021-11-22 01:55:50|43625.4|43605.4|43625.6|43605.6|43625.6|43605.6|43625.2|43605.2|5
1637546160000|2021-11-22 01:56:00|43625.8|43605.8|43625.8|43605.8|43628.1|43608.1|43623.3|43603.3|2
1637546170000|2021-11-22 01:56:10|43630.6|43610.6|43625.8|43605.8|43630.6|43610.6|43625.8|43605.8|6
1637546180000|2021-11-22 01:56:20|43626|43606|43617.9|43597.9|43626|43606|43617.9|43597.9|5
1637546190000|2021-11-22 01:56:30|43615.6|43595.6|43600.2|43580.2|43615.6|43595.6|43600.2|43580.2|3
1637546200000|2021-11-22 01:56:40|43597.9|43577.9|43590.2|43570.2|43597.9|43577.9|43582.7|43562.7|7
1637546210000|2021-11-22 01:56:50|43592.5|43572.5|43590|43570|43592.5|43572.5|43590|43570|3
1637546220000|2021-11-22 01:57:00|43587.7|43567.7|43582.5|43562.5|43587.7|43567.7|43582.5|43562.5|8
1637546230000|2021-11-22 01:57:10|43582.7|43562.7|43575|43555|43582.7|43562.7|43575|43555|4
1637546240000|2021-11-22 01:57:20|43575.2|43555.2|43570.2|43550.2|43575.2|43555.2|43570.2|43550.2|2
1637546250000|2021-11-22 01:57:30|43570.4|43550.4|43575.2|43555.2|43575.2|43555.2|43570.2|43550.2|1
1637546260000|2021-11-22 01:57:40|43577.5|43557.5|43575|43555|43580|43560|43575|43555|5
1637546270000|2021-11-22 01:57:50|43572.7|43552.7|43567.5|43547.5|43572.7|43552.7|43567.5|43547.5|11
1637546280000|2021-11-22 01:58:00|43565.2|43545.2|43567.9|43547.9|43570.6|43550.6|43565.2|43545.2|6
1637546290000|2021-11-22 01:58:10|43563.1|43543.1|43555.6|43535.6|43563.1|43543.1|43555.6|43535.6|3
1637546300000|2021-11-22 01:58:20|43553.1|43533.1|43555.6|43535.6|43555.6|43535.6|43553.1|43533.1|3
1637546310000|2021-11-22 01:58:30|43553.1|43533.1|43570.6|43550.6|43570.6|43550.6|43553.1|43533.1|11
1637546320000|2021-11-22 01:58:40|43572.9|43552.9|43570.6|43550.6|43572.9|43552.9|43570.6|43550.6|0
1637546330000|2021-11-22 01:58:50|43568.3|43548.3|43573.1|43553.1|43573.1|43553.1|43568.3|43548.3|3
1637546340000|2021-11-22 01:59:00|43570.6|43550.6|43580.6|43560.6|43580.6|43560.6|43570.6|43550.6|3
1637546350000|2021-11-22 01:59:10|43582.9|43562.9|43593.1|43573.1|43593.1|43573.1|43582.9|43562.9|3
1637546360000|2021-11-22 01:59:20|43593.3|43573.3|43600.6|43580.6|43605.2|43585.2|43593.3|43573.3|2
1637546370000|2021-11-22 01:59:30|43600.8|43580.8|43605.6|43585.6|43607.9|43587.9|43600.8|43580.8|7
1637546380000|2021-11-22 01:59:40|43603.3|43583.3|43600.6|43580.6|43603.3|43583.3|43598.1|43578.1|1
1637546390000|2021-11-22 01:59:50|43603.3|43583.3|43605.6|43585.6|43605.6|43585.6|43600.8|43580.8|3
1637546400000|2021-11-22 02:00:00|43603.3|43583.3|43605.6|43585.6|43605.6|43585.6|43600.6|43580.6|8
1637546410000|2021-11-22 02:00:10|43606|43586|43615.6|43595.6|43615.6|43595.6|43606|43586|3
1637546420000|2021-11-22 02:00:20|43615.8|43595.8|43621|43601|43625.8|43605.8|43615.8|43595.8|4
1637546430000|2021-11-22 02:00:30|43623.3|43603.3|43620.4|43600.4|43623.5|43603.5|43620.4|43600.4|10
1637546440000|2021-11-22 02:00:40|43620.6|43600.6|43603.1|43583.1|43620.6|43600.6|43603.1|43583.1|4
1637546450000|2021-11-22 02:00:50|43600.8|43580.8|43608.3|43588.3|43608.3|43588.3|43600.6|43580.6|3
1637546460000|2021-11-22 02:01:00|43606|43586|43601|43581|43608.3|43588.3|43593.5|43573.5|5
1637546470000|2021-11-22 02:01:10|43605.6|43585.6|43610.8|43590.8|43610.8|43590.8|43603.1|43583.1|2
1637546480000|2021-11-22 02:01:20|43613.1|43593.1|43616|43596|43620.8|43600.8|43613.1|43593.1|0
1637546490000|2021-11-22 02:01:30|43615.8|43595.8|43618.3|43598.3|43621|43601|43615.8|43595.8|7
1637546500000|2021-11-22 02:01:40|43618.1|43598.1|43618.5|43598.5|43620.8|43600.8|43615.8|43595.8|2
1637546510000|2021-11-22 02:01:50|43620.8|43600.8|43621|43601|43621|43601|43616.1|43596.1|2
1637546520000|2021-11-22 02:02:00|43620.8|43600.8|43605.6|43585.6|43623.3|43603.3|43601|43581|7
1637546530000|2021-11-22 02:02:10|43603.3|43583.3|43610.6|43590.6|43610.6|43590.6|43601|43581|1
1637546540000|2021-11-22 02:02:20|43606|43586|43606|43586|43610.6|43590.6|43605.8|43585.8|4
1637546550000|2021-11-22 02:02:30|43610.6|43590.6|43620.6|43600.6|43620.6|43600.6|43610.6|43590.6|2
1637546560000|2021-11-22 02:02:40|43621|43601|43628.5|43608.5|43628.5|43608.5|43621|43601|5
1637546570000|2021-11-22 02:02:50|43628.6|43608.6|43631|43611|43631|43611|43626|43606|8
1637546580000|2021-11-22 02:03:00|43626.3|43606.3|43631|43611|43631|43611|43626.3|43606.3|1
1637546590000|2021-11-22 02:03:10|43633.6|43613.6|43631|43611|43633.6|43613.6|43631|43611|3
1637546600000|2021-11-22 02:03:20|43628.6|43608.6|43633.3|43613.3|43635.6|43615.6|43628.6|43608.6|2
1637546610000|2021-11-22 02:03:30|43631|43611|43626|43606|43631|43611|43626|43606|11
1637546620000|2021-11-22 02:03:40|43626.1|43606.1|43626|43606|43626.1|43606.1|43626|43606|0
1637546630000|2021-11-22 02:03:50|43631|43611|43631.3|43611.3|43635.8|43615.8|43631|43611|15
1637546640000|2021-11-22 02:04:00|43631.1|43611.1|43626.5|43606.5|43631.3|43611.3|43626.3|43606.3|6
1637546650000|2021-11-22 02:04:10|43626.9|43606.9|43651.7|43631.7|43651.7|43631.7|43626.9|43606.9|12
1637546660000|2021-11-22 02:04:20|43652.1|43632.1|43664.4|43644.4|43666.7|43646.7|43652.1|43632.1|10
1637546670000|2021-11-22 02:04:30|43666.7|43646.7|43662.1|43642.1|43666.7|43646.7|43659.2|43639.2|9
1637546680000|2021-11-22 02:04:40|43664.4|43644.4|43671.7|43651.7|43671.7|43651.7|43664.4|43644.4|3
1637546690000|2021-11-22 02:04:50|43669.4|43649.4|43669.4|43649.4|43671.7|43651.7|43664.6|43644.6|3
1637546700000|2021-11-22 02:05:00|43667.1|43647.1|43671.7|43651.7|43671.7|43651.7|43666.7|43646.7|4
1637546720000|2021-11-22 02:05:20|43674.6|43654.6|43679.4|43659.4|43679.6|43659.6|43674.6|43654.6|5
1637546730000|2021-11-22 02:05:30|43679.8|43659.8|43694.2|43674.2|43694.2|43674.2|43679.8|43659.8|19
1637546740000|2021-11-22 02:05:40|43694.6|43674.6|43701.7|43681.7|43704.2|43684.2|43694.6|43674.6|6
1637546750000|2021-11-22 02:05:50|43706.7|43686.7|43701.9|43681.9|43706.9|43686.9|43701.9|43681.9|5
1637546760000|2021-11-22 02:06:00|43701.7|43681.7|43696.7|43676.7|43701.7|43681.7|43694.4|43674.4|1
1637546770000|2021-11-22 02:06:10|43691.9|43671.9|43689.2|43669.2|43691.9|43671.9|43689.2|43669.2|4
1637546780000|2021-11-22 02:06:20|43686.7|43666.7|43686.7|43666.7|43686.7|43666.7|43686.7|43666.7|2
1637546790000|2021-11-22 02:06:30|43689|43669|43686.7|43666.7|43691.7|43671.7|43686.7|43666.7|2
1637546800000|2021-11-22 02:06:40|43684.2|43664.2|43686.7|43666.7|43686.7|43666.7|43684|43664|0
1637546810000|2021-11-22 02:06:50|43686.5|43666.5|43684|43664|43686.5|43666.5|43684|43664|0
1637546830000|2021-11-22 02:07:10|43686.7|43666.7|43691.7|43671.7|43691.7|43671.7|43686.7|43666.7|3
1637546840000|2021-11-22 02:07:20|43691.9|43671.9|43694.4|43674.4|43694.4|43674.4|43691.9|43671.9|0
1637546850000|2021-11-22 02:07:30|43691.7|43671.7|43691.7|43671.7|43691.7|43671.7|43691.7|43671.7|0
1637546860000|2021-11-22 02:07:40|43686.7|43666.7|43684.2|43664.2|43686.7|43666.7|43684.2|43664.2|1
1637546870000|2021-11-22 02:07:50|43686.5|43666.5|43684.4|43664.4|43686.5|43666.5|43684.2|43664.2|0
1637546880000|2021-11-22 02:08:00|43686.5|43666.5|43691.9|43671.9|43694.2|43674.2|43684.2|43664.2|5
1637546890000|2021-11-22 02:08:10|43692.1|43672.1|43696.7|43676.7|43696.7|43676.7|43692.1|43672.1|0
1637546900000|2021-11-22 02:08:20|43694.4|43674.4|43701.7|43681.7|43704|43684|43694.4|43674.4|8
1637546910000|2021-11-22 02:08:30|43701.5|43681.5|43701.7|43681.7|43701.7|43681.7|43697.1|43677.1|0
1637546920000|2021-11-22 02:08:40|43699.4|43679.4|43713.5|43693.5|43713.5|43693.5|43697.1|43677.1|1
1637546930000|2021-11-22 02:08:50|43713.3|43693.3|43718.3|43698.3|43718.3|43698.3|43713.3|43693.3|2
1637546940000|2021-11-22 02:09:00|43718.1|43698.1|43715.6|43695.6|43718.1|43698.1|43713.3|43693.3|3
1637546950000|2021-11-22 02:09:10|43717.9|43697.9|43718.3|43698.3|43718.3|43698.3|43713.3|43693.3|0
1637546960000|2021-11-22 02:09:20|||||||||1
1637546970000|2021-11-22 02:09:30|43720.8|43700.8|43720.8|43700.8|43720.8|43700.8|43715.8|43695.8|4
1637546980000|2021-11-22 02:09:40|43718.5|43698.5|43715.8|43695.8|43718.5|43698.5|43715.8|43695.8|4
1637546990000|2021-11-22 02:09:50|43718.1|43698.1|43718.3|43698.3|43718.3|43698.3|43713.3|43693.3|7
1637547000000|2021-11-22 02:10:00|43718.1|43698.1|43718.1|43698.1|43718.3|43698.3|43715.8|43695.8|1
1637547010000|2021-11-22 02:10:10|43718.3|43698.3|43711.3|43691.3|43718.3|43698.3|43708.8|43688.8|9
1637547020000|2021-11-22 02:10:20|43708.8|43688.8|43701.7|43681.7|43708.8|43688.8|43701.7|43681.7|0
1637547030000|2021-11-22 02:10:30|43694.2|43674.2|43684.4|43664.4|43694.2|43674.2|43684.4|43664.4|4
1637547040000|2021-11-22 02:10:40|43682.1|43662.1|43682.1|43662.1|43682.1|43662.1|43679.6|43659.6|1
1637547050000|2021-11-22 02:10:50|43681.9|43661.9|43676.9|43656.9|43681.9|43661.9|43676.7|43656.7|3
1637547060000|2021-11-22 02:11:00|43676.7|43656.7|43674.2|43654.2|43676.7|43656.7|43669.2|43649.2|9
1637547070000|2021-11-22 02:11:10|43676.7|43656.7|43672.1|43652.1|43676.7|43656.7|43671.9|43651.9|3
1637547080000|2021-11-22 02:11:20|43676.9|43656.9|43679.4|43659.4|43679.4|43659.4|43676.9|43656.9|2
1637547090000|2021-11-22 02:11:30|43681.7|43661.7|43686.9|43666.9|43686.9|43666.9|43681.7|43661.7|3
1637547100000|2021-11-22 02:11:40|43686.7|43666.7|43684.4|43664.4|43687.1|43667.1|43684.4|43664.4|1
1637547110000|2021-11-22 02:11:50|43686.9|43666.9|43689.4|43669.4|43689.4|43669.4|43686.9|43666.9|1
1637547120000|2021-11-22 02:12:00|43691.7|43671.7|43696.9|43676.9|43696.9|43676.9|43691.7|43671.7|2
1637547130000|2021-11-22 02:12:10|43697.1|43677.1|43696.7|43676.7|43697.1|43677.1|43696.7|43676.7|0
1637547140000|2021-11-22 02:12:20|43694.4|43674.4|43694.2|43674.2|43694.4|43674.4|43694.2|43674.2|0
1637547150000|2021-11-22 02:12:30|43694.4|43674.4|43691.9|43671.9|43694.4|43674.4|43691.9|43671.9|0
1637547160000|2021-11-22 02:12:40|43691.7|43671.7|43681.7|43661.7|43691.7|43671.7|43679.6|43659.6|5
1637547170000|2021-11-22 02:12:50|43679.4|43659.4|43676.9|43656.9|43679.4|43659.4|43676.9|43656.9|0
1637547180000|2021-11-22 02:13:00|43679.2|43659.2|43668.6|43648.6|43679.4|43659.4|43668.6|43648.6|5
1637547190000|2021-11-22 02:13:10|43664|43644|43659.2|43639.2|43664|43644|43659.2|43639.2|2
1637547200000|2021-11-22 02:13:20|43659|43639|43664.4|43644.4|43664.4|43644.4|43659|43639|3
1637547210000|2021-11-22 02:13:30|43666.7|43646.7|43669|43649|43669|43649|43664|43644|0
1637547220000|2021-11-22 02:13:40|43671.3|43651.3|43673.8|43653.8|43673.8|43653.8|43669|43649|0
1637547230000|2021-11-22 02:13:50|43673.6|43653.6|43671.7|43651.7|43673.6|43653.6|43669|43649|1
1637547240000|2021-11-22 02:14:00|43669.2|43649.2|43666.7|43646.7|43674.2|43654.2|43666.7|43646.7|6
1637547250000|2021-11-22 02:14:10|43664.2|43644.2|43661.9|43641.9|43664.2|43644.2|43661.9|43641.9|2
1637547260000|2021-11-22 02:14:20|43659.2|43639.2|43659.2|43639.2|43659.2|43639.2|43659.2|43639.2|3
1637547270000|2021-11-22 02:14:30|43656.7|43636.7|43644|43624|43656.7|43636.7|43644|43624|6
1637547280000|2021-11-22 02:14:40|43643.8|43623.8|43643.4|43623.4|43643.8|43623.8|43643.4|43623.4|5
1637547290000|2021-11-22 02:14:50|43640.8|43620.8|43646.3|43626.3|43646.3|43626.3|43640.8|43620.8|6
1637547300000|2021-11-22 02:15:00|43643.8|43623.8|43643.8|43623.8|43643.8|43623.8|43643.8|43623.8|0
1637547310000|2021-11-22 02:15:10|43648.6|43628.6|43648.6|43628.6|43648.6|43628.6|43648.6|43628.6|3
1637547320000|2021-11-22 02:15:20|43653.6|43633.6|43658.4|43638.4|43658.4|43638.4|43653.6|43633.6|3
1637547330000|2021-11-22 02:15:30|43653.6|43633.6|43658.6|43638.6|43658.6|43638.6|43653.6|43633.6|1
1637547340000|2021-11-22 02:15:40|43658.4|43638.4|43656.1|43636.1|43658.4|43638.4|43656.1|43636.1|0
1637547350000|2021-11-22 02:15:50|43661.1|43641.1|43658.6|43638.6|43661.1|43641.1|43658.6|43638.6|3
1637547360000|2021-11-22 02:16:00|43660.9|43640.9|43660.9|43640.9|43660.9|43640.9|43660.9|43640.9|0
1637547370000|2021-11-22 02:16:10|43658.6|43638.6|43658.6|43638.6|43658.6|43638.6|43658.6|43638.6|1
1637547380000|2021-11-22 02:16:20|43658.3|43638.3|43658.3|43638.3|43658.3|43638.3|43658.3|43638.3|3
1637547410000|2021-11-22 02:16:50|43655.9|43635.9|43653.3|43633.3|43655.9|43635.9|43653.3|43633.3|1
1637547420000|2021-11-22 02:17:00|43655.6|43635.6|43657.9|43637.9|43657.9|43637.9|43655.6|43635.6|0
1637547430000|2021-11-22 02:17:10|43655.6|43635.6|43648.1|43628.1|43655.6|43635.6|43648.1|43628.1|2
1637547440000|2021-11-22 02:17:20|43647.9|43627.9|43645.6|43625.6|43647.9|43627.9|43645.6|43625.6|3
1637547450000|2021-11-22 02:17:30|43645.4|43625.4|43648.1|43628.1|43648.1|43628.1|43643.1|43623.1|1
1637547460000|2021-11-22 02:17:40|||||||||1
1637547470000|2021-11-22 02:17:50|||||||||1
1637547480000|2021-11-22 02:18:00|43652.9|43632.9|43652.9|43632.9|43652.9|43632.9|43652.9|43632.9|2
1637547490000|2021-11-22 02:18:10|||||||||1
1637547500000|2021-11-22 02:18:20|43653.1|43633.1|43657.7|43637.7|43657.7|43637.7|43653.1|43633.1|0
1637547530000|2021-11-22 02:18:50|43657.9|43637.9|43657.9|43637.9|43657.9|43637.9|43657.9|43637.9|0
1637547540000|2021-11-22 02:19:00|43660.2|43640.2|43662.9|43642.9|43662.9|43642.9|43657.9|43637.9|3
1637547550000|2021-11-22 02:19:10|43665.2|43645.2|43665.2|43645.2|43665.2|43645.2|43665.2|43645.2|0
1637547560000|2021-11-22 02:19:20|43662.9|43642.9|43662.9|43642.9|43662.9|43642.9|43662.9|43642.9|1
1637547570000|2021-11-22 02:19:30|43663.1|43643.1|43665.4|43645.4|43665.4|43645.4|43663.1|43643.1|2
1637547580000|2021-11-22 02:19:40|43662.9|43642.9|43662.9|43642.9|43662.9|43642.9|43660.6|43640.6|1
1637547590000|2021-11-22 02:19:50|||||||||3
1637547600000|2021-11-22 02:20:00|43665.4|43645.4|43662.9|43642.9|43667.9|43647.9|43662.9|43642.9|3
1637547610000|2021-11-22 02:20:10|43662.7|43642.7|43655.4|43635.4|43662.7|43642.7|43655.4|43635.4|0
1637547620000|2021-11-22 02:20:20|43655.6|43635.6|43655.6|43635.6|43657.9|43637.9|43655.6|43635.6|1
1637547630000|2021-11-22 02:20:30|43653.3|43633.3|43653.3|43633.3|43655.6|43635.6|43653.3|43633.3|0
1637547650000|2021-11-22 02:20:50|43653.1|43633.1|43655.2|43635.2|43655.4|43635.4|43652.9|43632.9|5
1637547660000|2021-11-22 02:21:00|43652.9|43632.9|43652.9|43632.9|43652.9|43632.9|43652.9|43632.9|0
1637547680000|2021-11-22 02:21:20|43655.4|43635.4|43657.9|43637.9|43657.9|43637.9|43653.1|43633.1|1
1637547700000|2021-11-22 02:21:40|43652.9|43632.9|43657.9|43637.9|43657.9|43637.9|43652.9|43632.9|6
1637547730000|2021-11-22 02:22:10|43660.4|43640.4|43660.4|43640.4|43660.4|43640.4|43660.4|43640.4|0
1637547750000|2021-11-22 02:22:30|43662.7|43642.7|43662.9|43642.9|43662.9|43642.9|43662.7|43642.7|0
1637547760000|2021-11-22 02:22:40|43663.1|43643.1|43665.4|43645.4|43665.4|43645.4|43663.1|43643.1|0
1637547770000|2021-11-22 02:22:50|43665.2|43645.2|43662.7|43642.7|43665.2|43645.2|43662.7|43642.7|1
1637547800000|2021-11-22 02:23:20|||||||||1
1637547810000|2021-11-22 02:23:30|43662.9|43642.9|43662.9|43642.9|43662.9|43642.9|43662.9|43642.9|0
1637547820000|2021-11-22 02:23:40|||||||||1
1637547830000|2021-11-22 02:23:50|43660.6|43640.6|43660.6|43640.6|43660.6|43640.6|43660.6|43640.6|0
1637547840000|2021-11-22 02:24:00|||||||||1
1637547850000|2021-11-22 02:24:10|43665.2|43645.2|43667.7|43647.7|43667.7|43647.7|43665.2|43645.2|3
1637547860000|2021-11-22 02:24:20|43667.9|43647.9|43672.5|43652.5|43672.5|43652.5|43667.9|43647.9|3
1637547870000|2021-11-22 02:24:30|43670.2|43650.2|43670.2|43650.2|43670.2|43650.2|43670.2|43650.2|0
1637547880000|2021-11-22 02:24:40|43665.6|43645.6|43665.6|43645.6|43665.6|43645.6|43665.6|43645.6|0
1637547890000|2021-11-22 02:24:50|43663.3|43643.3|43667.9|43647.9|43667.9|43647.9|43663.3|43643.3|1
1637547900000|2021-11-22 02:25:00|43665.6|43645.6|43663.1|43643.1|43665.6|43645.6|43663.1|43643.1|2
1637547940000|2021-11-22 02:25:40|43662.9|43642.9|43658.2|43638.2|43662.9|43642.9|43658.2|43638.2|0
1637547950000|2021-11-22 02:25:50|43660.6|43640.6|43662.9|43642.9|43662.9|43642.9|43660.6|43640.6|1
1637547960000|2021-11-22 02:26:00|43665.2|43645.2|43665.2|43645.2|43667.5|43647.5|43665.2|43645.2|3
1637547980000|2021-11-22 02:26:20|43667.7|43647.7|43667.7|43647.7|43667.7|43647.7|43667.7|43647.7|1
1637547990000|2021-11-22 02:26:30|43667.9|43647.9|43672.7|43652.7|43672.7|43652.7|43667.9|43647.9|3
1637548000000|2021-11-22 02:26:40|43672.9|43652.9|43685|43665|43685|43665|43672.9|43652.9|6
1637548020000|2021-11-22 02:27:00|43682.7|43662.7|43682.7|43662.7|43682.7|43662.7|43682.7|43662.7|0
1637548030000|2021-11-22 02:27:10|43682.9|43662.9|43682.9|43662.9|43682.9|43662.9|43682.9|43662.9|1
1637548050000|2021-11-22 02:27:30|43683.1|43663.1|43682.9|43662.9|43685.6|43665.6|43680.6|43660.6|4
1637548060000|2021-11-22 02:27:40|43683.1|43663.1|43683.1|43663.1|43683.1|43663.1|43683.1|43663.1|0
1637548070000|2021-11-22 02:27:50|43682.9|43662.9|43683.1|43663.1|43683.1|43663.1|43682.9|43662.9|0
1637548080000|2021-11-22 02:28:00|43682.9|43662.9|43682.9|43662.9|43685.6|43665.6|43682.9|43662.9|0
1637548090000|2021-11-22 02:28:10|43683.2|43663.2|43683.2|43663.2|43683.2|43663.2|43683.2|43663.2|0
1637548110000|2021-11-22 02:28:30|43683.1|43663.1|43682.9|43662.9|43683.1|43663.1|43682.9|43662.9|0
1637548130000|2021-11-22 02:28:50|43678.1|43658.1|43672.7|43652.7|43678.1|43658.1|43672.7|43652.7|3
1637548140000|2021-11-22 02:29:00|43672.9|43652.9|43672.7|43652.7|43672.9|43652.9|43672.5|43652.5|2
1637548150000|2021-11-22 02:29:10|43672.5|43652.5|43672.5|43652.5|43672.5|43652.5|43672.5|43652.5|0
1637548180000|2021-11-22 02:29:40|43670.2|43650.2|43670.2|43650.2|43670.2|43650.2|43670.2|43650.2|0
1637548190000|2021-11-22 02:29:50|43667.9|43647.9|43670.2|43650.2|43670.4|43650.4|43667.9|43647.9|1
1637548200000|2021-11-22 02:30:00|43667.9|43647.9|43663.2|43643.2|43667.9|43647.9|43660.2|43640.2|15
1637548210000|2021-11-22 02:30:10|43665.9|43645.9|43668.2|43648.2|43668.2|43648.2|43665.9|43645.9|1
1637548220000|2021-11-22 02:30:20|43668.1|43648.1|43667.9|43647.9|43668.2|43648.2|43667.9|43647.9|0
1637548230000|2021-11-22 02:30:30|43668.2|43648.2|43673.1|43653.1|43673.1|43653.1|43668.2|43648.2|0
1637548240000|2021-11-22 02:30:40|43672.9|43652.9|43672.9|43652.9|43672.9|43652.9|43672.9|43652.9|0
1637548250000|2021-11-22 02:30:50|43672.7|43652.7|43672.9|43652.9|43672.9|43652.9|43672.7|43652.7|1
1637548260000|2021-11-22 02:31:00|43670.6|43650.6|43678.2|43658.2|43678.2|43658.2|43670.6|43650.6|1
1637548270000|2021-11-22 02:31:10|43683.1|43663.1|43672.9|43652.9|43683.1|43663.1|43672.9|43652.9|3
1637548300000|2021-11-22 02:31:40|43670.6|43650.6|43655.6|43635.6|43670.6|43650.6|43655.6|43635.6|19
1637548310000|2021-11-22 02:31:50|43655.4|43635.4|43647.9|43627.9|43657.9|43637.9|43644.8|43624.8|3
1637548320000|2021-11-22 02:32:00|43648.1|43628.1|43650.7|43630.7|43650.7|43630.7|43648.1|43628.1|6
1637548330000|2021-11-22 02:32:10|43653.1|43633.1|43657.9|43637.9|43657.9|43637.9|43652.9|43632.9|0
1637548340000|2021-11-22 02:32:20|43658.1|43638.1|43658.2|43638.2|43660.4|43640.4|43658.1|43638.1|0
1637548350000|2021-11-22 02:32:30|43660.6|43640.6|43665.6|43645.6|43665.6|43645.6|43660.6|43640.6|0
1637548360000|2021-11-22 02:32:40|43667.9|43647.9|43667.9|43647.9|43667.9|43647.9|43663.2|43643.2|0
1637548370000|2021-11-22 02:32:50|43673.1|43653.1|43685.6|43665.6|43685.6|43665.6|43673.1|43653.1|5
1637548380000|2021-11-22 02:33:00|43688.1|43668.1|43702.9|43682.9|43703.1|43683.1|43688.1|43668.1|10
1637548390000|2021-11-22 02:33:10|||||||||1
1637548400000|2021-11-22 02:33:20|43700.4|43680.4|43700.4|43680.4|43700.4|43680.4|43700.4|43680.4|1
1637548410000|2021-11-22 02:33:30|43700.6|43680.6|43698.1|43678.1|43702.9|43682.9|43698.1|43678.1|3
1637548420000|2021-11-22 02:33:40|43697.9|43677.9|43702.9|43682.9|43702.9|43682.9|43697.9|43677.9|3
1637548430000|2021-11-22 02:33:50|43705.2|43685.2|43707.9|43687.9|43707.9|43687.9|43705.2|43685.2|0
1637548440000|2021-11-22 02:34:00|43705.2|43685.2|43702.9|43682.9|43707.7|43687.7|43702.7|43682.7|2
1637548450000|2021-11-22 02:34:10|43702.7|43682.7|43692.7|43672.7|43702.7|43682.7|43692.7|43672.7|4
1637548460000|2021-11-22 02:34:20|43692.5|43672.5|43692.5|43672.5|43692.5|43672.5|43690.2|43670.2|0
1637548470000|2021-11-22 02:34:30|43690.2|43670.2|43685.2|43665.2|43690.2|43670.2|43685.2|43665.2|1
1637548480000|2021-11-22 02:34:40|43685|43665|43682.5|43662.5|43685.2|43665.2|43682.5|43662.5|0
1637548490000|2021-11-22 02:34:50|43682.7|43662.7|43692.5|43672.5|43692.5|43672.5|43682.7|43662.7|1
1637548500000|2021-11-22 02:35:00|43692.7|43672.7|43687.5|43667.5|43692.7|43672.7|43687.5|43667.5|1
1637548510000|2021-11-22 02:35:10|43687.3|43667.3|43677.5|43657.5|43687.3|43667.3|43677.5|43657.5|0
1637548520000|2021-11-22 02:35:20|43675.2|43655.2|43675.2|43655.2|43675.2|43655.2|43672.5|43652.5|2
1637548530000|2021-11-22 02:35:30|43675|43655|43672.7|43652.7|43675|43655|43672.7|43652.7|0
1637548540000|2021-11-22 02:35:40|43670.2|43650.2|43675.2|43655.2|43677.7|43657.7|43670.2|43650.2|3
1637548550000|2021-11-22 02:35:50|43672.9|43652.9|43667.9|43647.9|43672.9|43652.9|43667.9|43647.9|3
1637548560000|2021-11-22 02:36:00|43665.6|43645.6|43670.2|43650.2|43670.2|43650.2|43665.6|43645.6|1
1637548570000|2021-11-22 02:36:10|43667.9|43647.9|43655.4|43635.4|43667.9|43647.9|43655.4|43635.4|3
1637548580000|2021-11-22 02:36:20|43652.9|43632.9|43652.9|43632.9|43652.9|43632.9|43652.9|43632.9|2
1637548590000|2021-11-22 02:36:30|43655.2|43635.2|43657.5|43637.5|43657.5|43637.5|43652.5|43632.5|1
1637548600000|2021-11-22 02:36:40|43655.2|43635.2|43659.8|43639.8|43659.8|43639.8|43652.9|43632.9|0
1637548610000|2021-11-22 02:36:50|43657.5|43637.5|43657.7|43637.7|43657.7|43637.7|43657.5|43637.5|0
1637548620000|2021-11-22 02:37:00|43662.5|43642.5|43657.7|43637.7|43662.7|43642.7|43657.7|43637.7|1
1637548630000|2021-11-22 02:37:10|43662.5|43642.5|43662.5|43642.5|43662.5|43642.5|43657.7|43637.7|0
1637548640000|2021-11-22 02:37:20|43657.7|43637.7|43675|43655|43675|43655|43657.7|43637.7|2
1637548650000|2021-11-22 02:37:30|43674.8|43654.8|43672.7|43652.7|43675|43655|43672.5|43652.5|2
1637548660000|2021-11-22 02:37:40|43677.5|43657.5|43677.5|43657.5|43677.5|43657.5|43677.5|43657.5|0
1637548690000|2021-11-22 02:38:10|43675.2|43655.2|43670|43650|43675.2|43655.2|43670|43650|1
1637548710000|2021-11-22 02:38:30|43667.5|43647.5|43664.8|43644.8|43667.5|43647.5|43664.8|43644.8|2
1637548720000|2021-11-22 02:38:40|43665.2|43645.2|43667.5|43647.5|43667.5|43647.5|43664.8|43644.8|0
1637548730000|2021-11-22 02:38:50|43665|43645|43662.9|43642.9|43665|43645|43662.5|43642.5|3
1637548740000|2021-11-22 02:39:00|43662.7|43642.7|43662.7|43642.7|43662.7|43642.7|43662.5|43642.5|2
1637548750000|2021-11-22 02:39:10|43667.5|43647.5|43672.5|43652.5|43672.5|43652.5|43667.5|43647.5|0
1637548760000|2021-11-22 02:39:20|43674.8|43654.8|43675|43655|43677.5|43657.5|43674.8|43654.8|1
1637548770000|2021-11-22 02:39:30|43672.7|43652.7|43672.7|43652.7|43672.7|43652.7|43672.7|43652.7|1
1637548780000|2021-11-22 02:39:40|43675|43655|43677.5|43657.5|43677.5|43657.5|43672.7|43652.7|0
1637548790000|2021-11-22 02:39:50|43680|43660|43682.5|43662.5|43682.5|43662.5|43677.5|43657.5|0
1637548800000|2021-11-22 02:40:00|43677.5|43657.5|43682.5|43662.5|43682.5|43662.5|43677.5|43657.5|0
1637548810000|2021-11-22 02:40:10|43684.8|43664.8|43682.5|43662.5|43685|43665|43682.5|43662.5|0
1637548820000|2021-11-22 02:40:20|43680.2|43660.2|43682.3|43662.3|43682.3|43662.3|43677.5|43657.5|1
1637548830000|2021-11-22 02:40:30|43677.5|43657.5|43677.5|43657.5|43682.5|43662.5|43677.5|43657.5|9
1637548840000|2021-11-22 02:40:40|43677.7|43657.7|43680|43660|43680|43660|43677.7|43657.7|0
1637548850000|2021-11-22 02:40:50|43682.7|43662.7|43692.7|43672.7|43695|43675|43682.7|43662.7|2
1637548860000|2021-11-22 02:41:00|43695|43675|43697.5|43677.5|43697.5|43677.5|43692.5|43672.5|2
1637548870000|2021-11-22 02:41:10|43697.7|43677.7|43697.7|43677.7|43697.7|43677.7|43697.7|43677.7|0
1637548880000|2021-11-22 02:41:20|43702.3|43682.3|43702.5|43682.5|43702.5|43682.5|43702.3|43682.3|1
1637548900000|2021-11-22 02:41:40|43702.7|43682.7|43697.9|43677.9|43702.7|43682.7|43697.9|43677.9|1
1637548910000|2021-11-22 02:41:50|43695.5|43675.5|43697.5|43677.5|43697.5|43677.5|43695.2|43675.2|1
1637548920000|2021-11-22 02:42:00|43697.7|43677.7|43697.7|43677.7|43697.9|43677.9|43692.9|43672.9|6
1637548930000|2021-11-22 02:42:10|43697.5|43677.5|43695.2|43675.2|43697.7|43677.7|43692.7|43672.7|7
1637548940000|2021-11-22 02:42:20|43695.4|43675.4|43697.7|43677.7|43697.7|43677.7|43695.4|43675.4|0
1637548950000|2021-11-22 02:42:30|43695.4|43675.4|43692.9|43672.9|43697.9|43677.9|43692.9|43672.9|1
1637548960000|2021-11-22 02:42:40|43697.9|43677.9|43692.9|43672.9|43697.9|43677.9|43692.9|43672.9|2
1637548970000|2021-11-22 02:42:50|43695.4|43675.4|43695.4|43675.4|43695.4|43675.4|43693|43673|4
1637548980000|2021-11-22 02:43:00|43693|43673|43697.9|43677.9|43697.9|43677.9|43692.9|43672.9|1
1637548990000|2021-11-22 02:43:10|43702.9|43682.9|43693|43673|43702.9|43682.9|43693|43673|1
1637549000000|2021-11-22 02:43:20|43688.2|43668.2|43690.4|43670.4|43692.9|43672.9|43688.2|43668.2|3
1637549010000|2021-11-22 02:43:30|43688|43668|43698.2|43678.2|43698.2|43678.2|43687.9|43667.9|5
1637549020000|2021-11-22 02:43:40|43703|43683|43703|43683|43703|43683|43703|43683|2
1637549030000|2021-11-22 02:43:50|43703.2|43683.2|43703|43683|43703.2|43683.2|43703|43683|0
1637549040000|2021-11-22 02:44:00|43700.7|43680.7|43688|43668|43705.5|43685.5|43688|43668|5
1637549050000|2021-11-22 02:44:10|43683|43663|43683|43663|43683|43663|43683|43663|0
1637549060000|2021-11-22 02:44:20|43685.5|43665.5|43685.5|43665.5|43685.5|43665.5|43683.2|43663.2|0
1637549070000|2021-11-22 02:44:30|43682.9|43662.9|43687.9|43667.9|43687.9|43667.9|43682.9|43662.9|0
1637549080000|2021-11-22 02:44:40|43687.7|43667.7|43685.4|43665.4|43687.7|43667.7|43685.4|43665.4|0
1637549090000|2021-11-22 02:44:50|43687.9|43667.9|43687.9|43667.9|43687.9|43667.9|43682.9|43662.9|3
1637549100000|2021-11-22 02:45:00|43685.4|43665.4|43680.4|43660.4|43687.9|43667.9|43680.2|43660.2|7
1637549110000|2021-11-22 02:45:10|43680.5|43660.5|43677.9|43657.9|43680.5|43660.5|43677.9|43657.9|1
1637549120000|2021-11-22 02:45:20|43677.7|43657.7|43672.9|43652.9|43677.9|43657.9|43672.9|43652.9|1
1637549130000|2021-11-22 02:45:30|43672.5|43652.5|43677.9|43657.9|43677.9|43657.9|43668|43648|0
1637549140000|2021-11-22 02:45:40|43675.4|43655.4|43677.9|43657.9|43677.9|43657.9|43672.9|43652.9|0
1637549150000|2021-11-22 02:45:50|43673|43653|43668|43648|43673|43653|43668|43648|0
1637549160000|2021-11-22 02:46:00|43670.4|43650.4|43672.9|43652.9|43673|43653|43670.4|43650.4|2
1637549170000|2021-11-22 02:46:10|43672.7|43652.7|43668|43648|43672.7|43652.7|43668|43648|1
1637549180000|2021-11-22 02:46:20|43665.7|43645.7|43667.9|43647.9|43670.4|43650.4|43665.7|43645.7|0
1637549190000|2021-11-22 02:46:30|43668|43648|43677.9|43657.9|43677.9|43657.9|43668|43648|1
1637549200000|2021-11-22 02:46:40|43682.7|43662.7|43690.5|43670.5|43690.5|43670.5|43682.7|43662.7|5
1637549210000|2021-11-22 02:46:50|43695.5|43675.5|43693|43673|43695.5|43675.5|43693|43673|1
1637549220000|2021-11-22 02:47:00|43692.9|43672.9|43685.4|43665.4|43692.9|43672.9|43685.4|43665.4|2
1637549230000|2021-11-22 02:47:10|43687.9|43667.9|43687.9|43667.9|43688|43668|43687.7|43667.7|1
1637549240000|2021-11-22 02:47:20|43692.9|43672.9|43697.7|43677.7|43697.7|43677.7|43692.9|43672.9|1
1637549250000|2021-11-22 02:47:30|43697.9|43677.9|43697.9|43677.9|43697.9|43677.9|43697.9|43677.9|0
1637549260000|2021-11-22 02:47:40|43700.2|43680.2|43700.5|43680.5|43700.5|43680.5|43697.9|43677.9|2
1637549270000|2021-11-22 02:47:50|43700.4|43680.4|43700.4|43680.4|43700.4|43680.4|43700.4|43680.4|1
1637549280000|2021-11-22 02:48:00|43702.9|43682.9|43703|43683|43705.2|43685.2|43702.7|43682.7|1
1637549290000|2021-11-22 02:48:10|||||||||1
1637549300000|2021-11-22 02:48:20|43705.4|43685.4|43703|43683|43705.4|43685.4|43703|43683|0
1637549310000|2021-11-22 02:48:30|43705.4|43685.4|43703|43683|43705.4|43685.4|43703|43683|1
1637549320000|2021-11-22 02:48:40|43702.7|43682.7|43702.9|43682.9|43702.9|43682.9|43702.7|43682.7|0
1637549340000|2021-11-22 02:49:00|43705.2|43685.2|43705.5|43685.5|43705.5|43685.5|43705.2|43685.2|2
1637549350000|2021-11-22 02:49:10|43703|43683|43702.9|43682.9|43705.5|43685.5|43702.7|43682.7|1
1637549360000|2021-11-22 02:49:20|43702.7|43682.7|43700.4|43680.4|43702.7|43682.7|43700.4|43680.4|3
1637549370000|2021-11-22 02:49:30|43702.7|43682.7|43702.9|43682.9|43702.9|43682.9|43702.7|43682.7|0
1637549390000|2021-11-22 02:49:50|43702.7|43682.7|43697.9|43677.9|43702.7|43682.7|43697.9|43677.9|1
1637549400000|2021-11-22 02:50:00|43697.7|43677.7|43695.2|43675.2|43697.7|43677.7|43692.7|43672.7|2
1637549410000|2021-11-22 02:50:10|43692.5|43672.5|43692.5|43672.5|43695|43675|43692.5|43672.5|1
1637549420000|2021-11-22 02:50:20|43695.2|43675.2|43700.4|43680.4|43700.4|43680.4|43692.9|43672.9|3
1637549430000|2021-11-22 02:50:30|43700.5|43680.5|43695.4|43675.4|43700.5|43680.5|43695.4|43675.4|0
1637549440000|2021-11-22 02:50:40|43695.2|43675.2|43695.2|43675.2|43695.2|43675.2|43695.2|43675.2|0
1637549450000|2021-11-22 02:50:50|43692.7|43672.7|43692.5|43672.5|43695|43675|43692.5|43672.5|1
1637549460000|2021-11-22 02:51:00|43690.2|43670.2|43678|43658|43690.2|43670.2|43678|43658|3
1637549470000|2021-11-22 02:51:10|43682.9|43662.9|43680.5|43660.5|43682.9|43662.9|43678|43658|2
1637549480000|2021-11-22 02:51:20|43682.9|43662.9|43678|43658|43685.4|43665.4|43678|43658|0
1637549490000|2021-11-22 02:51:30|43680.5|43660.5|43692.9|43672.9|43692.9|43672.9|43677.9|43657.9|5
1637549500000|2021-11-22 02:51:40|43692.7|43672.7|43692.7|43672.7|43693|43673|43692.7|43672.7|6
1637549510000|2021-11-22 02:51:50|43690.2|43670.2|43675.2|43655.2|43690.2|43670.2|43675.2|43655.2|2
1637549520000|2021-11-22 02:52:00|43672.9|43652.9|43672.9|43652.9|43675.2|43655.2|43672.7|43652.7|0
1637549530000|2021-11-22 02:52:10|43677.7|43657.7|43672.9|43652.9|43677.7|43657.7|43672.9|43652.9|0
1637549540000|2021-11-22 02:52:20|43675.2|43655.2|43680.4|43660.4|43680.4|43660.4|43672.9|43652.9|2
1637549550000|2021-11-22 02:52:30|43678|43658|43675.2|43655.2|43678|43658|43675.2|43655.2|0
1637549570000|2021-11-22 02:52:50|43674.8|43654.8|43674.8|43654.8|43674.8|43654.8|43674.8|43654.8|1
1637549580000|2021-11-22 02:53:00|43675|43655|43672.5|43652.5|43675|43655|43672.5|43652.5|6
1637549590000|2021-11-22 02:53:10|43670.2|43650.2|43670.2|43650.2|43670.4|43650.4|43670.2|43650.2|2
1637549600000|2021-11-22 02:53:20|43670.5|43650.5|43683|43663|43683|43663|43670.5|43650.5|5
1637549610000|2021-11-22 02:53:30|43682.9|43662.9|43677.9|43657.9|43683|43663|43677.9|43657.9|2
1637549620000|2021-11-22 02:53:40|43677.7|43657.7|43672.9|43652.9|43677.9|43657.9|43672.9|43652.9|0
1637549630000|2021-11-22 02:53:50|43672.7|43652.7|43672.5|43652.5|43672.7|43652.7|43672.5|43652.5|1
1637549640000|2021-11-22 02:54:00|43662.7|43642.7|43655.2|43635.2|43662.7|43642.7|43655.2|43635.2|7
1637549650000|2021-11-22 02:54:10|43655.4|43635.4|43655.4|43635.4|43655.4|43635.4|43655.2|43635.2|0
1637549660000|2021-11-22 02:54:20|43657.7|43637.7|43652.9|43632.9|43657.9|43637.9|43652.9|43632.9|3
1637549670000|2021-11-22 02:54:30|43652.7|43632.7|43647.7|43627.7|43652.7|43632.7|43647.7|43627.7|3
1637549680000|2021-11-22 02:54:40|43647.5|43627.5|43642.7|43622.7|43647.5|43627.5|43642.7|43622.7|2
1637549690000|2021-11-22 02:54:50|43640.4|43620.4|43630|43610|43640.4|43620.4|43625.5|43605.5|11
1637549700000|2021-11-22 02:55:00|43632.5|43612.5|43640|43620|43640|43620|43632.5|43612.5|4
1637549710000|2021-11-22 02:55:10|43642.3|43622.3|43642.5|43622.5|43645.2|43625.2|43640|43620|0
1637549720000|2021-11-22 02:55:20|43640.2|43620.2|43632.9|43612.9|43640.2|43620.2|43632.7|43612.7|2
1637549730000|2021-11-22 02:55:30|43632.7|43612.7|43632.5|43612.5|43637.5|43617.5|43632.5|43612.5|4
1637549760000|2021-11-22 02:56:00|43632.7|43612.7|43632.9|43612.9|43632.9|43612.9|43632.7|43612.7|2
1637549770000|2021-11-22 02:56:10|||||||||2
1637549780000|2021-11-22 02:56:20|43632.7|43612.7|43627.9|43607.9|43632.9|43612.9|43627.9|43607.9|1
1637549790000|2021-11-22 02:56:30|43628|43608|43628|43608|43628|43608|43627.9|43607.9|1
1637549800000|2021-11-22 02:56:40|43630.4|43610.4|43628.2|43608.2|43632.7|43612.7|43628|43608|1
1637549810000|2021-11-22 02:56:50|43630.5|43610.5|43635.5|43615.5|43635.5|43615.5|43630.5|43610.5|3
1637549820000|2021-11-22 02:57:00|43633.2|43613.2|43633|43613|43635.5|43615.5|43633|43613|1
1637549830000|2021-11-22 02:57:10|43632.7|43612.7|43628|43608|43632.7|43612.7|43628|43608|2
1637549840000|2021-11-22 02:57:20|43627.9|43607.9|43620.3|43600.3|43627.9|43607.9|43620.3|43600.3|1
1637549850000|2021-11-22 02:57:30|43620.2|43600.2|43602.5|43582.5|43620.2|43600.2|43600.2|43580.2|15
1637549860000|2021-11-22 02:57:40|43600.2|43580.2|43597.8|43577.8|43602.5|43582.5|43595.3|43575.3|4
1637549870000|2021-11-22 02:57:50|43600.2|43580.2|43602.5|43582.5|43602.5|43582.5|43600.2|43580.2|0
1637549880000|2021-11-22 02:58:00|43597.8|43577.8|43600.2|43580.2|43600.2|43580.2|43597.7|43577.7|4
1637549890000|2021-11-22 02:58:10|43602.5|43582.5|43602.5|43582.5|43602.5|43582.5|43597.5|43577.5|1
1637549900000|2021-11-22 02:58:20|43607.5|43587.5|43612.8|43592.8|43612.8|43592.8|43607.5|43587.5|4
1637549910000|2021-11-22 02:58:30|43613|43593|43617.8|43597.8|43622.5|43602.5|43613|43593|3
1637549920000|2021-11-22 02:58:40|43620.3|43600.3|43627.7|43607.7|43627.7|43607.7|43620.3|43600.3|2
1637549930000|2021-11-22 02:58:50|43627.8|43607.8|43627.8|43607.8|43630.2|43610.2|43627.8|43607.8|0
1637549940000|2021-11-22 02:59:00|43632.5|43612.5|43630.3|43610.3|43632.5|43612.5|43627.8|43607.8|0
1637549950000|2021-11-22 02:59:10|43632.7|43612.7|43627.8|43607.8|43632.7|43612.7|43627.8|43607.8|1
1637549960000|2021-11-22 02:59:20|43632.7|43612.7|43627.8|43607.8|43632.8|43612.8|43627.8|43607.8|1
1637549970000|2021-11-22 02:59:30|43628|43608|43633|43613|43633|43613|43628|43608|1
1637549980000|2021-11-22 02:59:40|43633.2|43613.2|43637.8|43617.8|43637.8|43617.8|43633|43613|5
1637549990000|2021-11-22 02:59:50|43638|43618|43638|43618|43638|43618|43638|43618|1
1637550000000|2021-11-22 03:00:00|43637.8|43617.8|43628|43608|43637.8|43617.8|43627.8|43607.8|9
1637550010000|2021-11-22 03:00:10|43630.3|43610.3|43635.5|43615.5|43635.5|43615.5|43630.3|43610.3|4
1637550020000|2021-11-22 03:00:20|43635.9|43615.9|43635.9|43615.9|43635.9|43615.9|43633.2|43613.2|0
1637550030000|2021-11-22 03:00:30|43635.7|43615.7|43633|43613|43635.7|43615.7|43633|43613|3
1637550040000|2021-11-22 03:00:40|43633.2|43613.2|43632.8|43612.8|43633.2|43613.2|43632.8|43612.8|0
1637550050000|2021-11-22 03:00:50|43630.5|43610.5|43628|43608|43630.5|43610.5|43628|43608|0
1637550060000|2021-11-22 03:01:00|43625.7|43605.7|43612.8|43592.8|43625.7|43605.7|43612.8|43592.8|5
1637550070000|2021-11-22 03:01:10|43615.3|43595.3|43610.3|43590.3|43615.3|43595.3|43610.3|43590.3|3
1637550080000|2021-11-22 03:01:20|43610.5|43590.5|43607.7|43587.7|43612.8|43592.8|43607.7|43587.7|3
1637550090000|2021-11-22 03:01:30|43605.2|43585.2|43602.8|43582.8|43605.2|43585.2|43602.7|43582.7|2
1637550100000|2021-11-22 03:01:40|43602.5|43582.5|43605.2|43585.2|43605.2|43585.2|43600.2|43580.2|0
1637550110000|2021-11-22 03:01:50|43602.8|43582.8|43607.8|43587.8|43607.8|43587.8|43602.8|43582.8|1
1637550120000|2021-11-22 03:02:00|43610.2|43590.2|43610.2|43590.2|43610.2|43590.2|43610.2|43590.2|0
1637550130000|2021-11-22 03:02:10|43612.5|43592.5|43620.5|43600.5|43620.5|43600.5|43612.5|43592.5|3
1637550140000|2021-11-22 03:02:20|43620.2|43600.2|43607.7|43587.7|43620.2|43600.2|43607.7|43587.7|1
1637550150000|2021-11-22 03:02:30|43607.5|43587.5|43607.5|43587.5|43607.5|43587.5|43605|43585|0
1637550160000|2021-11-22 03:02:40|43607.7|43587.7|43610.5|43590.5|43610.5|43590.5|43607.7|43587.7|7
1637550170000|2021-11-22 03:02:50|43612.8|43592.8|43617.5|43597.5|43617.5|43597.5|43612.8|43592.8|1
1637550180000|2021-11-22 03:03:00|43612.8|43592.8|43615.2|43595.2|43615.2|43595.2|43612.8|43592.8|3
1637550190000|2021-11-22 03:03:10|43617.5|43597.5|43622.8|43602.8|43622.8|43602.8|43617.5|43597.5|1
1637550200000|2021-11-22 03:03:20|43620.2|43600.2|43623|43603|43623|43603|43617.8|43597.8|2
1637550210000|2021-11-22 03:03:30|43622.8|43602.8|43627.8|43607.8|43627.8|43607.8|43622.8|43602.8|0
1637550220000|2021-11-22 03:03:40|43630.3|43610.3|43637.8|43617.8|43637.8|43617.8|43630.3|43610.3|1
1637550230000|2021-11-22 03:03:50|43638|43618|43637.8|43617.8|43642.8|43622.8|43637.8|43617.8|0
1637550240000|2021-11-22 03:04:00|43638|43618|43652.8|43632.8|43652.8|43632.8|43638|43618|1
1637550250000|2021-11-22 03:04:10|43657.7|43637.7|43662.8|43642.8|43662.8|43642.8|43657.7|43637.7|4
1637550260000|2021-11-22 03:04:20|43660.5|43640.5|43658.2|43638.2|43662.8|43642.8|43658.2|43638.2|1
1637550270000|2021-11-22 03:04:30|||||||||1
1637550280000|2021-11-22 03:04:40|43655.5|43635.5|43658|43638|43658|43638|43655.5|43635.5|4
1637550290000|2021-11-22 03:04:50|43655.5|43635.5|43658|43638|43658|43638|43655.5|43635.5|0
1637550300000|2021-11-22 03:05:00|43653.2|43633.2|43652.8|43632.8|43653.2|43633.2|43652.8|43632.8|1
1637550310000|2021-11-22 03:05:10|43653.2|43633.2|43650.5|43630.5|43653.2|43633.2|43650.5|43630.5|0
1637550320000|2021-11-22 03:05:20|43652.8|43632.8|43648.2|43628.2|43653.2|43633.2|43648.2|43628.2|0
1637550330000|2021-11-22 03:05:30|43652.8|43632.8|43650.5|43630.5|43653.2|43633.2|43650.5|43630.5|0
1637550340000|2021-11-22 03:05:40|43648.2|43628.2|43648.2|43628.2|43648.2|43628.2|43648.2|43628.2|0
1637550350000|2021-11-22 03:05:50|43652.8|43632.8|43650.5|43630.5|43653|43633|43648.2|43628.2|0
1637550360000|2021-11-22 03:06:00|43648.2|43628.2|43663|43643|43663|43643|43648.2|43628.2|4
1637550370000|2021-11-22 03:06:10|43667.7|43647.7|43663|43643|43667.8|43647.8|43663|43643|1
1637550380000|2021-11-22 03:06:20|43667.7|43647.7|43668|43648|43668|43648|43663|43643|2
1637550390000|2021-11-22 03:06:30|43672.8|43652.8|43668.2|43648.2|43672.8|43652.8|43665.5|43645.5|5
1637550400000|2021-11-22 03:06:40|43668.4|43648.4|43670.3|43650.3|43670.7|43650.7|43668.2|43648.2|2
1637550410000|2021-11-22 03:06:50|43670.5|43650.5|43672.8|43652.8|43673|43653|43670.5|43650.5|0
1637550420000|2021-11-22 03:07:00|43673|43653|43668|43648|43673|43653|43668|43648|2
1637550440000|2021-11-22 03:07:20|43667.8|43647.8|43665.5|43645.5|43667.8|43647.8|43665.5|43645.5|1
1637550450000|2021-11-22 03:07:30|43667.8|43647.8|43670.3|43650.3|43670.5|43650.5|43667.8|43647.8|5
1637550460000|2021-11-22 03:07:40|43670.5|43650.5|43668.2|43648.2|43672.8|43652.8|43668|43648|0
1637550470000|2021-11-22 03:07:50|43670.5|43650.5|43678|43658|43680.3|43660.3|43670.5|43650.5|0
1637550480000|2021-11-22 03:08:00|43680.3|43660.3|43682.8|43662.8|43683|43663|43678.2|43658.2|2
1637550490000|2021-11-22 03:08:10|43683|43663|43685.3|43665.3|43685.3|43665.3|43683|43663|5
1637550500000|2021-11-22 03:08:20|43685.5|43665.5|43683.2|43663.2|43685.5|43665.5|43683.2|43663.2|5
1637550510000|2021-11-22 03:08:30|||||||||1
1637550520000|2021-11-22 03:08:40|43682.8|43662.8|43683.2|43663.2|43685.5|43665.5|43682.8|43662.8|2
1637550530000|2021-11-22 03:08:50|43680.7|43660.7|43678.2|43658.2|43683.2|43663.2|43678.2|43658.2|0
1637550540000|2021-11-22 03:09:00|43680.7|43660.7|43680.7|43660.7|43680.7|43660.7|43678.2|43658.2|1
1637550550000|2021-11-22 03:09:10|43683.2|43663.2|43683.2|43663.2|43683.2|43663.2|43683.2|43663.2|1
1637550560000|2021-11-22 03:09:20|43683|43663|43683.2|43663.2|43685.5|43665.5|43683|43663|1
1637550570000|2021-11-22 03:09:30|||||||||1
1637550580000|2021-11-22 03:09:40|43680.7|43660.7|43673.2|43653.2|43680.7|43660.7|43673.2|43653.2|2
1637550590000|2021-11-22 03:09:50|43678|43658|43675.5|43655.5|43678|43658|43675.5|43655.5|3
1637550600000|2021-11-22 03:10:00|43675.7|43655.7|43668|43648|43678|43658|43668|43648|1
1637550610000|2021-11-22 03:10:10|43670.3|43650.3|43673.2|43653.2|43673.2|43653.2|43668|43648|1
1637550620000|2021-11-22 03:10:20|43678.2|43658.2|43678.2|43658.2|43678.2|43658.2|43678.2|43658.2|2
1637550630000|2021-11-22 03:10:30|43675.7|43655.7|43678.2|43658.2|43678.2|43658.2|43675.5|43655.5|6
1637550640000|2021-11-22 03:10:40|43680.5|43660.5|43683|43663|43683|43663|43678|43658|2
1637550650000|2021-11-22 03:10:50|43685.5|43665.5|43688|43668|43688|43668|43685.5|43665.5|0
1637550660000|2021-11-22 03:11:00|43687.8|43667.8|43677.8|43657.8|43687.8|43667.8|43677.8|43657.8|3
1637550670000|2021-11-22 03:11:10|43675.5|43655.5|43673|43653|43675.5|43655.5|43672.8|43652.8|1
1637550680000|2021-11-22 03:11:20|43675.3|43655.3|43678|43658|43678.2|43658.2|43675.3|43655.3|1
1637550690000|2021-11-22 03:11:30|43682.8|43662.8|43683|43663|43683|43663|43678|43658|0
1637550710000|2021-11-22 03:11:50|43682.8|43662.8|43677.8|43657.8|43682.8|43662.8|43677.8|43657.8|1
1637550730000|2021-11-22 03:12:10|||||||||2
1637550740000|2021-11-22 03:12:20|43678|43658|43683.2|43663.2|43687.8|43667.8|43678|43658|3
1637550750000|2021-11-22 03:12:30|43688|43668|43685.7|43665.7|43688|43668|43685.7|43665.7|0
1637550760000|2021-11-22 03:12:40|43685.5|43665.5|43683.2|43663.2|43688|43668|43683.2|43663.2|2
1637550790000|2021-11-22 03:13:10|43680.5|43660.5|43683|43663|43683|43663|43680.5|43660.5|0
1637550810000|2021-11-22 03:13:30|43685.7|43665.7|43685.9|43665.9|43685.9|43665.9|43685.7|43665.7|1
1637550820000|2021-11-22 03:13:40|43685.7|43665.7|43685.7|43665.7|43685.7|43665.7|43685.7|43665.7|1
1637550830000|2021-11-22 03:13:50|43688|43668|43683|43663|43688|43668|43683|43663|1
1637550840000|2021-11-22 03:14:00|43678|43658|43670.2|43650.2|43678|43658|43670.2|43650.2|6
1637550850000|2021-11-22 03:14:10|43667.8|43647.8|43663|43643|43667.8|43647.8|43663|43643|0
1637550860000|2021-11-22 03:14:20|43665.3|43645.3|43663.2|43643.2|43668|43648|43663.2|43643.2|1
1637550870000|2021-11-22 03:14:30|43662.8|43642.8|43657.8|43637.8|43662.8|43642.8|43657.8|43637.8|2
1637550880000|2021-11-22 03:14:40|43653.2|43633.2|43655.5|43635.5|43655.5|43635.5|43653.2|43633.2|2
1637550890000|2021-11-22 03:14:50|43653.2|43633.2|43657.8|43637.8|43657.8|43637.8|43653|43633|2
1637550900000|2021-11-22 03:15:00|43658|43638|43658|43638|43660.3|43640.3|43658|43638|0
1637550910000|2021-11-22 03:15:10|43657.8|43637.8|43652.8|43632.8|43657.8|43637.8|43652.8|43632.8|3
1637550920000|2021-11-22 03:15:20|43652.6|43632.6|43647.8|43627.8|43652.6|43632.6|43647.8|43627.8|0
1637550930000|2021-11-22 03:15:30|43650.1|43630.1|43653.2|43633.2|43653.2|43633.2|43648|43628|3
1637550940000|2021-11-22 03:15:40|43655.5|43635.5|43657.8|43637.8|43657.8|43637.8|43655.5|43635.5|1
1637550960000|2021-11-22 03:16:00|43658|43638|43663.2|43643.2|43672.8|43652.8|43658|43638|2
1637550970000|2021-11-22 03:16:10|43663|43643|43663.2|43643.2|43663.2|43643.2|43663|43643|1
1637550980000|2021-11-22 03:16:20|43663.4|43643.4|43665.9|43645.9|43665.9|43645.9|43663.4|43643.4|0
1637550990000|2021-11-22 03:16:30|43665.5|43645.5|43673|43653|43673|43653|43663.2|43643.2|1
1637551000000|2021-11-22 03:16:40|43675.5|43655.5|43678.2|43658.2|43678.2|43658.2|43675.5|43655.5|1
1637551010000|2021-11-22 03:16:50|43678|43658|43678|43658|43680.5|43660.5|43678|43658|3
1637551020000|2021-11-22 03:17:00|43677.8|43657.8|43675.5|43655.5|43677.8|43657.8|43675.5|43655.5|0
1637551030000|2021-11-22 03:17:10|43675.3|43655.3|43678|43658|43678|43658|43675.3|43655.3|3
1637551040000|2021-11-22 03:17:20|43678.2|43658.2|43677.8|43657.8|43680.5|43660.5|43675.5|43655.5|0
1637551050000|2021-11-22 03:17:30|43678|43658|43680.5|43660.5|43680.5|43660.5|43678|43658|0
1637551060000|2021-11-22 03:17:40|43682.8|43662.8|43682.8|43662.8|43683|43663|43682.8|43662.8|0
1637551070000|2021-11-22 03:17:50|43683|43663|43683|43663|43683|43663|43682.8|43662.8|0
1637551080000|2021-11-22 03:18:00|43685.3|43665.3|43700.1|43680.1|43700.1|43680.1|43685.3|43665.3|6
1637551090000|2021-11-22 03:18:10|43702.8|43682.8|43702.8|43682.8|43702.8|43682.8|43702.6|43682.6|2
1637551100000|2021-11-22 03:18:20|43703|43683|43702.8|43682.8|43703|43683|43698|43678|2
1637551110000|2021-11-22 03:18:30|43703|43683|43703|43683|43703.2|43683.2|43700.7|43680.7|3
1637551120000|2021-11-22 03:18:40|43703.2|43683.2|43708|43688|43712.6|43692.6|43703.2|43683.2|6
1637551130000|2021-11-22 03:18:50|43708.2|43688.2|43708|43688|43708.2|43688.2|43707.8|43687.8|2
1637551140000|2021-11-22 03:19:00|43708.2|43688.2|43708.2|43688.2|43710.5|43690.5|43708|43688|3
1637551150000|2021-11-22 03:19:10|43705.5|43685.5|43705.5|43685.5|43707.8|43687.8|43705.3|43685.3|2
1637551160000|2021-11-22 03:19:20|43705.3|43685.3|43703|43683|43705.3|43685.3|43703|43683|0
1637551170000|2021-11-22 03:19:30|43700.7|43680.7|43703.2|43683.2|43703.2|43683.2|43700.7|43680.7|1
1637551180000|2021-11-22 03:19:40|43703|43683|43707.8|43687.8|43707.8|43687.8|43703|43683|1
1637551190000|2021-11-22 03:19:50|43710.3|43690.3|43708.2|43688.2|43710.5|43690.5|43708|43688|4
1637551200000|2021-11-22 03:20:00|43708|43688|43702.8|43682.8|43708|43688|43702.8|43682.8|3
1637551210000|2021-11-22 03:20:10|43700.5|43680.5|43697.6|43677.6|43700.5|43680.5|43697.6|43677.6|1
1637551220000|2021-11-22 03:20:20|43697.8|43677.8|43697.5|43677.5|43697.8|43677.8|43697.5|43677.5|0
1637551230000|2021-11-22 03:20:30|43692.8|43672.8|43688.2|43668.2|43692.8|43672.8|43687.8|43667.8|4
1637551240000|2021-11-22 03:20:40|43688|43668|43687.8|43667.8|43688|43668|43685.5|43665.5|1
1637551260000|2021-11-22 03:21:00|43685.5|43665.5|43683|43663|43687.8|43667.8|43683|43663|0
1637551270000|2021-11-22 03:21:10|43678.2|43658.2|43685.7|43665.7|43685.7|43665.7|43678.2|43658.2|3
1637551280000|2021-11-22 03:21:20|43685.5|43665.5|43687.8|43667.8|43687.8|43667.8|43683|43663|1
1637551290000|2021-11-22 03:21:30|43683.2|43663.2|43690.5|43670.5|43690.5|43670.5|43683.2|43663.2|0
1637551300000|2021-11-22 03:21:40|43688.2|43668.2|43688.2|43668.2|43688.2|43668.2|43688.2|43668.2|0
1637551310000|2021-11-22 03:21:50|43692.8|43672.8|43697.8|43677.8|43698|43678|43692.8|43672.8|1
1637551320000|2021-11-22 03:22:00|43693.2|43673.2|43693.2|43673.2|43698|43678|43693|43673|1
1637551330000|2021-11-22 03:22:10|43695.7|43675.7|43693.2|43673.2|43698|43678|43693.2|43673.2|1
1637551340000|2021-11-22 03:22:20|43690.7|43670.7|43693.2|43673.2|43693.2|43673.2|43690.7|43670.7|0
1637551350000|2021-11-22 03:22:30|43693|43673|43692.8|43672.8|43693|43673|43690.5|43670.5|0
1637551360000|2021-11-22 03:22:40|43690.5|43670.5|43690.3|43670.3|43690.5|43670.5|43690.3|43670.3|0
1637551370000|2021-11-22 03:22:50|43683|43663|43673.2|43653.2|43683|43663|43673.2|43653.2|3
1637551380000|2021-11-22 03:23:00|43673|43653|43667.8|43647.8|43673.2|43653.2|43663|43643|2
1637551390000|2021-11-22 03:23:10|43663.2|43643.2|43668|43648|43668|43648|43663|43643|0
1637551400000|2021-11-22 03:23:20|43673|43653|43683.2|43663.2|43683.2|43663.2|43673|43653|4
1637551410000|2021-11-22 03:23:30|43683.4|43663.4|43685.5|43665.5|43688|43668|43683.4|43663.4|0
1637551420000|2021-11-22 03:23:40|43683.2|43663.2|43683.2|43663.2|43683.2|43663.2|43683.2|43663.2|4
1637551430000|2021-11-22 03:23:50|43678|43658|43678.2|43658.2|43678.2|43658.2|43675.5|43655.5|3
1637551450000|2021-11-22 03:24:10|43678|43658|43677.8|43657.8|43678|43658|43677.8|43657.8|2
1637551460000|2021-11-22 03:24:20|43678|43658|43678|43658|43678|43658|43678|43658|0
1637551470000|2021-11-22 03:24:30|43680.3|43660.3|43688.2|43668.2|43688.2|43668.2|43680.3|43660.3|0
1637551480000|2021-11-22 03:24:40|43688.4|43668.4|43690.7|43670.7|43690.7|43670.7|43688.2|43668.2|0
1637551490000|2021-11-22 03:24:50|43688.2|43668.2|43685.9|43665.9|43688.2|43668.2|43685.7|43665.7|0
1637551500000|2021-11-22 03:25:00|43688.2|43668.2|43675.5|43655.5|43688.2|43668.2|43673.2|43653.2|2
1637551510000|2021-11-22 03:25:10|43677.8|43657.8|43673.2|43653.2|43677.8|43657.8|43673.2|43653.2|2
1637551520000|2021-11-22 03:25:20|43675.5|43655.5|43678.2|43658.2|43678.4|43658.4|43675.5|43655.5|3
1637551530000|2021-11-22 03:25:30|43682.8|43662.8|43677.8|43657.8|43683|43663|43677.8|43657.8|2
1637551540000|2021-11-22 03:25:40|43675.5|43655.5|43675.5|43655.5|43675.5|43655.5|43675.5|43655.5|0
1637551550000|2021-11-22 03:25:50|43675.3|43655.3|43675.5|43655.5|43675.5|43655.5|43673.2|43653.2|0
1637551560000|2021-11-22 03:26:00|43673|43653|43673.2|43653.2|43673.2|43653.2|43673|43653|0
1637551570000|2021-11-22 03:26:10|43675.5|43655.5|43675.5|43655.5|43675.5|43655.5|43675.5|43655.5|0
1637551580000|2021-11-22 03:26:20|43673|43653|43672.8|43652.8|43673.2|43653.2|43672.8|43652.8|2
1637551590000|2021-11-22 03:26:30|43673|43653|43673.2|43653.2|43673.2|43653.2|43672.8|43652.8|0
1637551600000|2021-11-22 03:26:40|43675.5|43655.5|43675.5|43655.5|43675.5|43655.5|43675.5|43655.5|2
1637551610000|2021-11-22 03:26:50|43677.8|43657.8|43675.5|43655.5|43677.8|43657.8|43675.5|43655.5|0
1637551620000|2021-11-22 03:27:00|43677.8|43657.8|43675.3|43655.3|43677.8|43657.8|43675.3|43655.3|0
1637551630000|2021-11-22 03:27:10|43675.1|43655.1|43667.8|43647.8|43675.1|43655.1|43667.8|43647.8|0
1637551640000|2021-11-22 03:27:20|43665.5|43645.5|43665.5|43645.5|43667.8|43647.8|43663.2|43643.2|0
1637551650000|2021-11-22 03:27:30|43667.8|43647.8|43668|43648|43668|43648|43667.8|43647.8|4
1637551660000|2021-11-22 03:27:40|43672.6|43652.6|43668|43648|43672.6|43652.6|43668|43648|1
1637551670000|2021-11-22 03:27:50|43672.6|43652.6|43672.8|43652.8|43672.8|43652.8|43672.6|43652.6|0
1637551680000|2021-11-22 03:28:00|43668.2|43648.2|43667.8|43647.8|43668.2|43648.2|43667.8|43647.8|1
1637551690000|2021-11-22 03:28:10|43665.5|43645.5|43665.5|43645.5|43665.5|43645.5|43665.5|43645.5|1
1637551700000|2021-11-22 03:28:20|43667.8|43647.8|43660.7|43640.7|43667.8|43647.8|43660.7|43640.7|0
1637551710000|2021-11-22 03:28:30|43663|43643|43663|43643|43663|43643|43658.4|43638.4|1
1637551720000|2021-11-22 03:28:40|43658.4|43638.4|43660.7|43640.7|43663|43643|43658.2|43638.2|0
1637551730000|2021-11-22 03:28:50|43663|43643|43660.7|43640.7|43663|43643|43660.7|43640.7|0
1637551740000|2021-11-22 03:29:00|43658.4|43638.4|43658|43638|43658.4|43638.4|43658|43638|2
1637551750000|2021-11-22 03:29:10|43657.8|43637.8|43658.2|43638.2|43660.5|43640.5|43657.8|43637.8|5
1637551760000|2021-11-22 03:29:20|43660.7|43640.7|43660.7|43640.7|43660.7|43640.7|43660.5|43640.5|0
1637551770000|2021-11-22 03:29:30|43663|43643|43663|43643|43668|43648|43663|43643|3
1637551780000|2021-11-22 03:29:40|43663.2|43643.2|43663.2|43643.2|43663.2|43643.2|43662.8|43642.8|1
1637551790000|2021-11-22 03:29:50|43662.8|43642.8|43662.8|43642.8|43663|43643|43662.8|43642.8|0
1637551800000|2021-11-22 03:30:00|43663|43643|43665.5|43645.5|43665.5|43645.5|43663|43643|2
1637551810000|2021-11-22 03:30:10|||||||||1
1637551820000|2021-11-22 03:30:20|43667.8|43647.8|43667.8|43647.8|43667.8|43647.8|43667.8|43647.8|0
1637551830000|2021-11-22 03:30:30|43665.5|43645.5|43663.2|43643.2|43665.5|43645.5|43663.2|43643.2|3
1637551840000|2021-11-22 03:30:40|43663|43643|43655.5|43635.5|43663|43643|43655.5|43635.5|1
1637551870000|2021-11-22 03:31:10|43655.3|43635.3|43655.1|43635.1|43655.3|43635.3|43655.1|43635.1|0
1637551880000|2021-11-22 03:31:20|43655.3|43635.3|43655.3|43635.3|43655.3|43635.3|43655.3|43635.3|1
1637551890000|2021-11-22 03:31:30|43657.8|43637.8|43655.5|43635.5|43657.8|43637.8|43655.5|43635.5|1
1637551900000|2021-11-22 03:31:40|43655.3|43635.3|43657.8|43637.8|43657.8|43637.8|43655.3|43635.3|1
1637551910000|2021-11-22 03:31:50|43658|43638|43658|43638|43658|43638|43658|43638|0
1637551920000|2021-11-22 03:32:00|43658.2|43638.2|43665.5|43645.5|43665.7|43645.7|43658.2|43638.2|1
1637551930000|2021-11-22 03:32:10|43665.9|43645.9|43665.7|43645.7|43665.9|43645.9|43665.5|43645.5|0
1637551940000|2021-11-22 03:32:20|43665.9|43645.9|43670.5|43650.5|43670.5|43650.5|43665.9|43645.9|0
1637551950000|2021-11-22 03:32:30|43668.2|43648.2|43668.2|43648.2|43668.2|43648.2|43668.2|43648.2|0
1637551960000|2021-11-22 03:32:40|43672.8|43652.8|43672.8|43652.8|43672.8|43652.8|43672.8|43652.8|1
1637551970000|2021-11-22 03:32:50|43670.5|43650.5|43668|43648|43670.5|43650.5|43668|43648|0
1637551980000|2021-11-22 03:33:00|43667.8|43647.8|43660.5|43640.5|43668|43648|43660.5|43640.5|6
1637551990000|2021-11-22 03:33:10|43658.2|43638.2|43660.5|43640.5|43660.5|43640.5|43658.2|43638.2|0
1637552000000|2021-11-22 03:33:20|43663|43643|43663.2|43643.2|43663.2|43643.2|43663|43643|1
1637552010000|2021-11-22 03:33:30|43668|43648|43670.5|43650.5|43670.5|43650.5|43667.8|43647.8|1
1637552020000|2021-11-22 03:33:40|43668.2|43648.2|43668.2|43648.2|43670.5|43650.5|43668.2|43648.2|1
1637552030000|2021-11-22 03:33:50|43665.5|43645.5|43668|43648|43668|43648|43665.5|43645.5|0
1637552040000|2021-11-22 03:34:00|43665.5|43645.5|43665.5|43645.5|43665.5|43645.5|43665.5|43645.5|2
1637552050000|2021-11-22 03:34:10|43667.8|43647.8|43668|43648|43668|43648|43667.8|43647.8|1
1637552080000|2021-11-22 03:34:40|43667.8|43647.8|43670.5|43650.5|43670.5|43650.5|43665.5|43645.5|1
1637552090000|2021-11-22 03:34:50|43668.2|43648.2|43668.2|43648.2|43668.2|43648.2|43668.2|43648.2|0
1637552100000|2021-11-22 03:35:00|43672.8|43652.8|43667.8|43647.8|43672.8|43652.8|43667.8|43647.8|3
1637552120000|2021-11-22 03:35:20|43665.5|43645.5|43665.5|43645.5|43665.5|43645.5|43663.2|43643.2|2
1637552130000|2021-11-22 03:35:30|43667.8|43647.8|43667.8|43647.8|43667.8|43647.8|43667.8|43647.8|0
1637552150000|2021-11-22 03:35:50|43665.5|43645.5|43663.2|43643.2|43665.5|43645.5|43663.2|43643.2|1
1637552160000|2021-11-22 03:36:00|43668.2|43648.2|43672.8|43652.8|43672.8|43652.8|43668.2|43648.2|15
1637552180000|2021-11-22 03:36:20|43668.2|43648.2|43663.6|43643.6|43668.2|43648.2|43663.6|43643.6|2
1637552190000|2021-11-22 03:36:30|43663.4|43643.4|43663.2|43643.2|43663.4|43643.4|43663.2|43643.2|0
1637552200000|2021-11-22 03:36:40|43663|43643|43660.5|43640.5|43663|43643|43660.5|43640.5|1
1637552210000|2021-11-22 03:36:50|43662.8|43642.8|43662.8|43642.8|43662.8|43642.8|43662.8|43642.8|1
1637552220000|2021-11-22 03:37:00|43663|43643|43670.5|43650.5|43670.5|43650.5|43663|43643|2
1637552240000|2021-11-22 03:37:20|43673.2|43653.2|43675.5|43655.5|43675.5|43655.5|43673.2|43653.2|2
1637552250000|2021-11-22 03:37:30|43673.2|43653.2|43672.8|43652.8|43673.2|43653.2|43670.3|43650.3|5
1637552260000|2021-11-22 03:37:40|43673|43653|43675.3|43655.3|43675.3|43655.3|43673|43653|0
1637552280000|2021-11-22 03:38:00|||||||||2
1637552300000|2021-11-22 03:38:20|43675.5|43655.5|43677.8|43657.8|43677.8|43657.8|43675.5|43655.5|1
1637552310000|2021-11-22 03:38:30|43678|43658|43682.8|43662.8|43682.8|43662.8|43678|43658|3
1637552320000|2021-11-22 03:38:40|43683|43663|43682.6|43662.6|43685.3|43665.3|43682.6|43662.6|4
1637552330000|2021-11-22 03:38:50|43680.3|43660.3|43677.8|43657.8|43680.5|43660.5|43677.8|43657.8|1
1637552350000|2021-11-22 03:39:10|43672.8|43652.8|43672.8|43652.8|43672.8|43652.8|43672.8|43652.8|1
1637552360000|2021-11-22 03:39:20|||||||||1
1637552380000|2021-11-22 03:39:40|43672.6|43652.6|43672.6|43652.6|43672.6|43652.6|43672.6|43652.6|0
1637552390000|2021-11-22 03:39:50|43672.8|43652.8|43672.8|43652.8|43672.8|43652.8|43672.8|43652.8|0
1637552400000|2021-11-22 03:40:00|43672.6|43652.6|43674.8|43654.8|43674.8|43654.8|43672.4|43652.4|3
1637552420000|2021-11-22 03:40:20|43674.9|43654.9|43674.9|43654.9|43674.9|43654.9|43674.9|43654.9|0
1637552440000|2021-11-22 03:40:40|43680.1|43660.1|43682.4|43662.4|43682.4|43662.4|43680.1|43660.1|1
1637552450000|2021-11-22 03:40:50|43687.4|43667.4|43682.4|43662.4|43687.4|43667.4|43682.4|43662.4|0
1637552460000|2021-11-22 03:41:00|43682.6|43662.6|43687.4|43667.4|43687.4|43667.4|43682.4|43662.4|0
1637552470000|2021-11-22 03:41:10|43682.8|43662.8|43682.4|43662.4|43685.1|43665.1|43682.4|43662.4|1
1637552500000|2021-11-22 03:41:40|43682.6|43662.6|43682.4|43662.4|43684.9|43664.9|43682.4|43662.4|0
1637552510000|2021-11-22 03:41:50|43682.6|43662.6|43682.4|43662.4|43682.6|43662.6|43682.4|43662.4|1
1637552520000|2021-11-22 03:42:00|43682.6|43662.6|43682.6|43662.6|43682.6|43662.6|43682.6|43662.6|0
1637552550000|2021-11-22 03:42:30|43684.9|43664.9|43684.9|43664.9|43684.9|43664.9|43684.9|43664.9|0
1637552560000|2021-11-22 03:42:40|43682.6|43662.6|43684.9|43664.9|43684.9|43664.9|43682.6|43662.6|0
1637552570000|2021-11-22 03:42:50|43682.6|43662.6|43684.9|43664.9|43684.9|43664.9|43682.6|43662.6|0
1637552580000|2021-11-22 03:43:00|43682.4|43662.4|43682.4|43662.4|43682.4|43662.4|43682.4|43662.4|3
1637552610000|2021-11-22 03:43:30|43684.9|43664.9|43684.9|43664.9|43684.9|43664.9|43684.9|43664.9|0
1637552640000|2021-11-22 03:44:00|43682.4|43662.4|43687.6|43667.6|43687.6|43667.6|43682.4|43662.4|2
1637552700000|2021-11-22 03:45:00|43687.4|43667.4|43687.4|43667.4|43687.4|43667.4|43687.4|43667.4|1
1637552710000|2021-11-22 03:45:10|43685.1|43665.1|43685.1|43665.1|43685.1|43665.1|43685.1|43665.1|0
1637552720000|2021-11-22 03:45:20|43687.4|43667.4|43687.4|43667.4|43687.4|43667.4|43687.4|43667.4|0
1637552730000|2021-11-22 03:45:30|43689.9|43669.9|43692.3|43672.3|43692.3|43672.3|43689.9|43669.9|0
1637552780000|2021-11-22 03:46:20|||||||||1
1637552800000|2021-11-22 03:46:40|43689.8|43669.8|43689.8|43669.8|43689.8|43669.8|43689.8|43669.8|0
1637552810000|2021-11-22 03:46:50|43687.4|43667.4|43690.1|43670.1|43690.1|43670.1|43687.4|43667.4|3
1637552820000|2021-11-22 03:47:00|43687.4|43667.4|43687.4|43667.4|43687.4|43667.4|43687.4|43667.4|0
1637552830000|2021-11-22 03:47:10|43687.6|43667.6|43690.1|43670.1|43690.1|43670.1|43687.6|43667.6|0
1637552840000|2021-11-22 03:47:20|43687.4|43667.4|43687.4|43667.4|43687.4|43667.4|43687.4|43667.4|0
1637552860000|2021-11-22 03:47:40|43685.1|43665.1|43685.1|43665.1|43685.1|43665.1|43685.1|43665.1|0
1637552870000|2021-11-22 03:47:50|43682.8|43662.8|43682.8|43662.8|43682.8|43662.8|43682.8|43662.8|0
1637552880000|2021-11-22 03:48:00|43685.1|43665.1|43687.4|43667.4|43687.4|43667.4|43682.8|43662.8|0
1637552890000|2021-11-22 03:48:10|43682.8|43662.8|43687.4|43667.4|43687.4|43667.4|43682.8|43662.8|0
1637552910000|2021-11-22 03:48:30|43685.1|43665.1|43685.1|43665.1|43685.1|43665.1|43685.1|43665.1|0
1637552920000|2021-11-22 03:48:40|43687.4|43667.4|43687.4|43667.4|43687.4|43667.4|43687.4|43667.4|1
1637553010000|2021-11-22 03:50:10|43687.6|43667.6|43689.9|43669.9|43689.9|43669.9|43687.6|43667.6|0
1637553020000|2021-11-22 03:50:20|||||||||1
1637553030000|2021-11-22 03:50:30|43690.1|43670.1|43689.9|43669.9|43692.4|43672.4|43689.9|43669.9|0
1637553040000|2021-11-22 03:50:40|43692.4|43672.4|43692.4|43672.4|43692.4|43672.4|43692.4|43672.4|0
1637553090000|2021-11-22 03:51:30|43702.4|43682.4|43704.9|43684.9|43704.9|43684.9|43702.4|43682.4|2
1637553110000|2021-11-22 03:51:50|43705.1|43685.1|43705.1|43685.1|43705.1|43685.1|43705.1|43685.1|1
1637553130000|2021-11-22 03:52:10|||||||||1
1637553140000|2021-11-22 03:52:20|43705.3|43685.3|43712.6|43692.6|43712.6|43692.6|43705.3|43685.3|3
1637553160000|2021-11-22 03:52:40|43714.9|43694.9|43714.9|43694.9|43714.9|43694.9|43712.6|43692.6|0
1637553170000|2021-11-22 03:52:50|43712.6|43692.6|43714.9|43694.9|43714.9|43694.9|43712.6|43692.6|0
1637553180000|2021-11-22 03:53:00|43712.6|43692.6|43717.6|43697.6|43717.6|43697.6|43712.6|43692.6|0
1637553210000|2021-11-22 03:53:30|43715.3|43695.3|43715.3|43695.3|43715.3|43695.3|43715.3|43695.3|0
1637553220000|2021-11-22 03:53:40|43717.6|43697.6|43715.1|43695.1|43717.6|43697.6|43715.1|43695.1|3
1637553230000|2021-11-22 03:53:50|43712.8|43692.8|43710.1|43690.1|43715.1|43695.1|43710.1|43690.1|1
1637553250000|2021-11-22 03:54:10|43712.6|43692.6|43712.6|43692.6|43712.8|43692.8|43710.1|43690.1|1
1637553260000|2021-11-22 03:54:20|43710.1|43690.1|43707.8|43687.8|43712.6|43692.6|43707.8|43687.8|1
1637553270000|2021-11-22 03:54:30|43707.6|43687.6|43707.6|43687.6|43707.6|43687.6|43707.6|43687.6|0
1637553280000|2021-11-22 03:54:40|43710.1|43690.1|43710.1|43690.1|43710.1|43690.1|43710.1|43690.1|1
1637553300000|2021-11-22 03:55:00|43707.6|43687.6|43707.8|43687.8|43710.1|43690.1|43707.6|43687.6|1
1637553310000|2021-11-22 03:55:10|43710.1|43690.1|43712.6|43692.6|43712.6|43692.6|43710.1|43690.1|0
1637553320000|2021-11-22 03:55:20|43712.4|43692.4|43712.6|43692.6|43712.6|43692.6|43710.1|43690.1|0
1637553330000|2021-11-22 03:55:30|43712.4|43692.4|43710.1|43690.1|43712.6|43692.6|43710.1|43690.1|0
1637553340000|2021-11-22 03:55:40|43712.4|43692.4|43709.9|43689.9|43712.4|43692.4|43709.9|43689.9|2
1637553360000|2021-11-22 03:56:00|43710.1|43690.1|43712.4|43692.4|43712.4|43692.4|43710.1|43690.1|0
1637553370000|2021-11-22 03:56:10|||||||||2
1637553390000|2021-11-22 03:56:30|43712.6|43692.6|43712.4|43692.4|43712.6|43692.6|43712.4|43692.4|0
1637553410000|2021-11-22 03:56:50|43709.9|43689.9|43707.4|43687.4|43709.9|43689.9|43707.4|43687.4|1
1637553420000|2021-11-22 03:57:00|43709.9|43689.9|43712.4|43692.4|43712.4|43692.4|43707.4|43687.4|1
1637553430000|2021-11-22 03:57:10|43712.6|43692.6|43712.6|43692.6|43712.6|43692.6|43712.4|43692.4|0
1637553440000|2021-11-22 03:57:20|43712.4|43692.4|43712.6|43692.6|43712.6|43692.6|43712.4|43692.4|0
1637553470000|2021-11-22 03:57:50|43714.9|43694.9|43709.9|43689.9|43714.9|43694.9|43709.9|43689.9|3
1637553480000|2021-11-22 03:58:00|43707.4|43687.4|43707.4|43687.4|43707.4|43687.4|43707.4|43687.4|1
1637553490000|2021-11-22 03:58:10|43707.6|43687.6|43709.9|43689.9|43710.1|43690.1|43707.6|43687.6|0
1637553500000|2021-11-22 03:58:20|43710.1|43690.1|43710.1|43690.1|43710.1|43690.1|43710.1|43690.1|0
1637553540000|2021-11-22 03:59:00|43712.6|43692.6|43712.6|43692.6|43712.6|43692.6|43710.1|43690.1|2
1637553550000|2021-11-22 03:59:10|43714.9|43694.9|43714.9|43694.9|43714.9|43694.9|43714.9|43694.9|1
1637553560000|2021-11-22 03:59:20|43717.4|43697.4|43717.4|43697.4|43717.4|43697.4|43717.4|43697.4|1
1637553570000|2021-11-22 03:59:30|43712.6|43692.6|43712.4|43692.4|43712.6|43692.6|43712.4|43692.4|0
1637553580000|2021-11-22 03:59:40|43712.6|43692.6|43712.6|43692.6|43712.6|43692.6|43712.6|43692.6|0
1637553590000|2021-11-22 03:59:50|43712.4|43692.4|43709.7|43689.7|43712.4|43692.4|43709.7|43689.7|0
1637553600000|2021-11-22 04:00:00|43707.4|43687.4|43707.4|43687.4|43707.4|43687.4|43707.4|43687.4|0
1637553620000|2021-11-22 04:00:20|43704.9|43684.9|43704.9|43684.9|43704.9|43684.9|43704.9|43684.9|3
1637553630000|2021-11-22 04:00:30|43702.4|43682.4|43702.4|43682.4|43702.4|43682.4|43702.4|43682.4|3
1637553640000|2021-11-22 04:00:40|43704.7|43684.7|43704.7|43684.7|43704.7|43684.7|43704.7|43684.7|2
1637553660000|2021-11-22 04:01:00|43707.6|43687.6|43707.6|43687.6|43707.6|43687.6|43707.6|43687.6|2
1637553680000|2021-11-22 04:01:20|43705.1|43685.1|43705.1|43685.1|43705.1|43685.1|43705.1|43685.1|1
1637553690000|2021-11-22 04:01:30|43700.5|43680.5|43700.5|43680.5|43700.5|43680.5|43700.5|43680.5|0
1637553700000|2021-11-22 04:01:40|43702.8|43682.8|43695.1|43675.1|43702.8|43682.8|43695.1|43675.1|2
1637553710000|2021-11-22 04:01:50|43692.8|43672.8|43692.8|43672.8|43692.8|43672.8|43692.8|43672.8|0
1637553730000|2021-11-22 04:02:10|||||||||3
1637553780000|2021-11-22 04:03:00|||||||||2
1637553790000|2021-11-22 04:03:10|43697.4|43677.4|43697.4|43677.4|43697.4|43677.4|43697.4|43677.4|0
1637553800000|2021-11-22 04:03:20|||||||||1
1637553810000|2021-11-22 04:03:30|43695.1|43675.1|43695.1|43675.1|43695.1|43675.1|43695.1|43675.1|0
1637553850000|2021-11-22 04:04:10|43694.9|43674.9|43690.1|43670.1|43694.9|43674.9|43690.1|43670.1|2
1637553890000|2021-11-22 04:04:50|43685.1|43665.1|43684.9|43664.9|43685.1|43665.1|43684.9|43664.9|2
1637553910000|2021-11-22 04:05:10|43682.6|43662.6|43682.6|43662.6|43682.6|43662.6|43682.6|43662.6|2
1637553920000|2021-11-22 04:05:20|43682.4|43662.4|43682.6|43662.6|43682.6|43662.6|43682.4|43662.4|1
1637553930000|2021-11-22 04:05:30|||||||||2
1637553950000|2021-11-22 04:05:50|43684.9|43664.9|43684.9|43664.9|43684.9|43664.9|43684.9|43664.9|0
1637553960000|2021-11-22 04:06:00|43682.6|43662.6|43684.9|43664.9|43684.9|43664.9|43682.6|43662.6|0
1637553980000|2021-11-22 04:06:20|43682.6|43662.6|43682.6|43662.6|43682.6|43662.6|43682.6|43662.6|0
1637553990000|2021-11-22 04:06:30|43687.4|43667.4|43687.4|43667.4|43687.4|43667.4|43687.4|43667.4|0
1637554010000|2021-11-22 04:06:50|43689.7|43669.7|43692.4|43672.4|43692.4|43672.4|43689.7|43669.7|5
1637554020000|2021-11-22 04:07:00|43692.6|43672.6|43692.6|43672.6|43692.6|43672.6|43692.6|43672.6|0
1637554030000|2021-11-22 04:07:10|43692.8|43672.8|43699.9|43679.9|43699.9|43679.9|43692.8|43672.8|2
1637554040000|2021-11-22 04:07:20|43702.2|43682.2|43699.9|43679.9|43702.2|43682.2|43699.9|43679.9|0
1637554050000|2021-11-22 04:07:30|43697.4|43677.4|43697.8|43677.8|43697.8|43677.8|43697.4|43677.4|0
1637554060000|2021-11-22 04:07:40|43700.1|43680.1|43700.1|43680.1|43702.4|43682.4|43700.1|43680.1|0
1637554070000|2021-11-22 04:07:50|43697.8|43677.8|43700.1|43680.1|43700.1|43680.1|43697.8|43677.8|0
1637554080000|2021-11-22 04:08:00|43702.4|43682.4|43700.1|43680.1|43702.4|43682.4|43700.1|43680.1|0
1637554100000|2021-11-22 04:08:20|43702.4|43682.4|43702.4|43682.4|43702.4|43682.4|43702.4|43682.4|0
1637554110000|2021-11-22 04:08:30|43697.8|43677.8|43702.4|43682.4|43702.4|43682.4|43697.8|43677.8|0
1637554120000|2021-11-22 04:08:40|43702.6|43682.6|43702.6|43682.6|43704.9|43684.9|43702.6|43682.6|2
1637554140000|2021-11-22 04:09:00|43702.8|43682.8|43705.1|43685.1|43705.1|43685.1|43702.8|43682.8|2
1637554150000|2021-11-22 04:09:10|43702.8|43682.8|43702.8|43682.8|43702.8|43682.8|43702.8|43682.8|0
1637554160000|2021-11-22 04:09:20|43705.3|43685.3|43705.3|43685.3|43705.3|43685.3|43705.3|43685.3|0
1637554200000|2021-11-22 04:10:00|43707.6|43687.6|43707.6|43687.6|43707.6|43687.6|43707.6|43687.6|4
1637554210000|2021-11-22 04:10:10|43710.1|43690.1|43714.7|43694.7|43714.7|43694.7|43710.1|43690.1|0
1637554220000|2021-11-22 04:10:20|43709.9|43689.9|43714.9|43694.9|43714.9|43694.9|43709.9|43689.9|4
1637554230000|2021-11-22 04:10:30|43717.6|43697.6|43717.6|43697.6|43717.6|43697.6|43717.6|43697.6|6
1637554240000|2021-11-22 04:10:40|43719.9|43699.9|43722.4|43702.4|43722.4|43702.4|43719.9|43699.9|1
1637554260000|2021-11-22 04:11:00|43724.7|43704.7|43722.4|43702.4|43724.7|43704.7|43722.4|43702.4|1
1637554270000|2021-11-22 04:11:10|43724.7|43704.7|43722.6|43702.6|43724.9|43704.9|43722.4|43702.4|2
1637554290000|2021-11-22 04:11:30|43720.3|43700.3|43720.3|43700.3|43722.6|43702.6|43720.3|43700.3|1
1637554310000|2021-11-22 04:11:50|43722.6|43702.6|43720.1|43700.1|43722.6|43702.6|43720.1|43700.1|0
1637554320000|2021-11-22 04:12:00|43722.4|43702.4|43722.6|43702.6|43722.6|43702.6|43722.4|43702.4|3
1637554340000|2021-11-22 04:12:20|43725.1|43705.1|43735.3|43715.3|43735.3|43715.3|43725.1|43705.1|7
1637554350000|2021-11-22 04:12:30|43737.8|43717.8|43737.8|43717.8|43737.8|43717.8|43737.8|43717.8|2
1637554360000|2021-11-22 04:12:40|43738|43718|43742.6|43722.6|43742.6|43722.6|43738|43718|4
1637554370000|2021-11-22 04:12:50|43740.3|43720.3|43732.8|43712.8|43740.3|43720.3|43728.2|43708.2|3
1637554390000|2021-11-22 04:13:10|43735.1|43715.1|43735.1|43715.1|43735.1|43715.1|43732.8|43712.8|0
1637554400000|2021-11-22 04:13:20|43732.8|43712.8|43730.1|43710.1|43735.1|43715.1|43730.1|43710.1|2
1637554420000|2021-11-22 04:13:40|43727.8|43707.8|43727.8|43707.8|43727.8|43707.8|43727.8|43707.8|0
1637554440000|2021-11-22 04:14:00|43725.5|43705.5|43725.3|43705.3|43725.5|43705.5|43723|43703|0
1637554450000|2021-11-22 04:14:10|43723|43703|43723|43703|43723|43703|43723|43703|0
1637554460000|2021-11-22 04:14:20|43725.3|43705.3|43725.3|43705.3|43725.3|43705.3|43725.3|43705.3|0
1637554480000|2021-11-22 04:14:40|43725.1|43705.1|43722.6|43702.6|43725.1|43705.1|43722.6|43702.6|1
1637554490000|2021-11-22 04:14:50|43722.8|43702.8|43725.1|43705.1|43725.1|43705.1|43722.8|43702.8|0
1637554500000|2021-11-22 04:15:00|43727.4|43707.4|43725.1|43705.1|43727.6|43707.6|43725.1|43705.1|0
1637554510000|2021-11-22 04:15:10|43722.6|43702.6|43722.6|43702.6|43722.6|43702.6|43722.6|43702.6|0
1637554540000|2021-11-22 04:15:40|43725.1|43705.1|43725.3|43705.3|43725.3|43705.3|43725.1|43705.1|0
1637554550000|2021-11-22 04:15:50|43725.1|43705.1|43725.1|43705.1|43725.1|43705.1|43725.1|43705.1|0
1637554560000|2021-11-22 04:16:00|43725.3|43705.3|43725.3|43705.3|43725.3|43705.3|43725.3|43705.3|0
1637554570000|2021-11-22 04:16:10|43727.6|43707.6|43727.6|43707.6|43727.6|43707.6|43727.6|43707.6|5
1637554610000|2021-11-22 04:16:50|43727.4|43707.4|43727.4|43707.4|43727.4|43707.4|43727.4|43707.4|1
1637554620000|2021-11-22 04:17:00|43727.6|43707.6|43727.8|43707.8|43727.8|43707.8|43727.6|43707.6|0
1637554630000|2021-11-22 04:17:10|43732.4|43712.4|43732.4|43712.4|43732.4|43712.4|43732.4|43712.4|2
1637554640000|2021-11-22 04:17:20|43732.6|43712.6|43734.9|43714.9|43734.9|43714.9|43732.6|43712.6|1
1637554650000|2021-11-22 04:17:30|43732.4|43712.4|43732.4|43712.4|43732.4|43712.4|43732.4|43712.4|1
1637554670000|2021-11-22 04:17:50|43727.6|43707.6|43727.6|43707.6|43727.6|43707.6|43727.6|43707.6|3
1637554680000|2021-11-22 04:18:00|||||||||1
1637554690000|2021-11-22 04:18:10|43729.9|43709.9|43727.6|43707.6|43729.9|43709.9|43727.6|43707.6|0
1637554700000|2021-11-22 04:18:20|43729.9|43709.9|43729.9|43709.9|43729.9|43709.9|43729.9|43709.9|0
1637554740000|2021-11-22 04:19:00|43730.1|43710.1|43730.1|43710.1|43730.1|43710.1|43730.1|43710.1|1
1637554780000|2021-11-22 04:19:40|43732.6|43712.6|43735.1|43715.1|43735.1|43715.1|43732.4|43712.4|3
1637554820000|2021-11-22 04:20:20|43737.4|43717.4|43735.1|43715.1|43737.4|43717.4|43735.1|43715.1|3
1637554860000|2021-11-22 04:21:00|43734.9|43714.9|43734.9|43714.9|43734.9|43714.9|43734.9|43714.9|1
1637554870000|2021-11-22 04:21:10|43732.6|43712.6|43727.4|43707.4|43732.6|43712.6|43727.4|43707.4|0
1637554880000|2021-11-22 04:21:20|43724.9|43704.9|43727.4|43707.4|43727.4|43707.4|43724.7|43704.7|0
1637554890000|2021-11-22 04:21:30|43727.2|43707.2|43729.7|43709.7|43729.7|43709.7|43724.9|43704.9|2
1637554930000|2021-11-22 04:22:10|43732.4|43712.4|43732.4|43712.4|43734.7|43714.7|43732.4|43712.4|2
1637554940000|2021-11-22 04:22:20|43727.6|43707.6|43727.6|43707.6|43727.6|43707.6|43727.6|43707.6|5
1637554950000|2021-11-22 04:22:30|43725.1|43705.1|43722.8|43702.8|43725.1|43705.1|43722.8|43702.8|0
1637554970000|2021-11-22 04:22:50|43722.6|43702.6|43722.8|43702.8|43722.8|43702.8|43722.6|43702.6|2
1637555000000|2021-11-22 04:23:20|43722.6|43702.6|43722.6|43702.6|43722.6|43702.6|43722.6|43702.6|2
1637555040000|2021-11-22 04:24:00|43720.3|43700.3|43720.3|43700.3|43720.3|43700.3|43720.3|43700.3|1
1637555080000|2021-11-22 04:24:40|43722.6|43702.6|43722.6|43702.6|43722.6|43702.6|43722.6|43702.6|0
1637555100000|2021-11-22 04:25:00|43718|43698|43718|43698|43718|43698|43718|43698|0
1637555110000|2021-11-22 04:25:10|||||||||1
1637555120000|2021-11-22 04:25:20|43715.7|43695.7|43714.9|43694.9|43718|43698|43714.9|43694.9|1
1637555140000|2021-11-22 04:25:40|43714.7|43694.7|43714.7|43694.7|43714.7|43694.7|43714.7|43694.7|0
1637555150000|2021-11-22 04:25:50|43710.1|43690.1|43710.1|43690.1|43710.1|43690.1|43710.1|43690.1|0
1637555160000|2021-11-22 04:26:00|43707.6|43687.6|43703|43683|43707.6|43687.6|43703|43683|6
1637555200000|2021-11-22 04:26:40|43702.8|43682.8|43702.8|43682.8|43702.8|43682.8|43702.8|43682.8|3
1637555210000|2021-11-22 04:26:50|||||||||1
1637555220000|2021-11-22 04:27:00|43705.1|43685.1|43705.1|43685.1|43705.1|43685.1|43705.1|43685.1|2
1637555250000|2021-11-22 04:27:30|43702.8|43682.8|43702.8|43682.8|43702.8|43682.8|43702.8|43682.8|0
1637555260000|2021-11-22 04:27:40|43702.6|43682.6|43702.6|43682.6|43702.6|43682.6|43702.6|43682.6|0
1637555270000|2021-11-22 04:27:50|||||||||3
1637555280000|2021-11-22 04:28:00|43702.4|43682.4|43702.4|43682.4|43702.4|43682.4|43702.4|43682.4|0
1637555320000|2021-11-22 04:28:40|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|0
1637555330000|2021-11-22 04:28:50|43702.4|43682.4|43697.8|43677.8|43704.9|43684.9|43697.8|43677.8|1
1637555340000|2021-11-22 04:29:00|43697.6|43677.6|43700.1|43680.1|43700.1|43680.1|43697.6|43677.6|4
1637555350000|2021-11-22 04:29:10|43702.4|43682.4|43705.1|43685.1|43705.1|43685.1|43702.4|43682.4|2
1637555360000|2021-11-22 04:29:20|43707.4|43687.4|43709.9|43689.9|43709.9|43689.9|43707.4|43687.4|0
1637555370000|2021-11-22 04:29:30|43710.1|43690.1|43707.6|43687.6|43710.1|43690.1|43707.6|43687.6|0
1637555390000|2021-11-22 04:29:50|43712.6|43692.6|43708|43688|43712.6|43692.6|43707.8|43687.8|1
1637555400000|2021-11-22 04:30:00|43707.8|43687.8|43700.3|43680.3|43710.3|43690.3|43700.3|43680.3|7
1637555410000|2021-11-22 04:30:10|43700.1|43680.1|43697.8|43677.8|43700.1|43680.1|43697.8|43677.8|1
1637555420000|2021-11-22 04:30:20|43695.5|43675.5|43697.6|43677.6|43697.8|43677.8|43695.3|43675.3|0
1637555430000|2021-11-22 04:30:30|43695.3|43675.3|43693|43673|43695.3|43675.3|43693|43673|0
1637555440000|2021-11-22 04:30:40|43695.3|43675.3|43697.8|43677.8|43697.8|43677.8|43693|43673|0
1637555450000|2021-11-22 04:30:50|43702.4|43682.4|43702.4|43682.4|43702.4|43682.4|43702.4|43682.4|2
1637555500000|2021-11-22 04:31:40|43702.6|43682.6|43702.4|43682.4|43702.6|43682.6|43702.4|43682.4|0
1637555520000|2021-11-22 04:32:00|43702.2|43682.2|43702.6|43682.6|43702.6|43682.6|43702.2|43682.2|1
1637555530000|2021-11-22 04:32:10|43702.4|43682.4|43702.8|43682.8|43702.8|43682.8|43700.1|43680.1|0
1637555540000|2021-11-22 04:32:20|43705.1|43685.1|43705.1|43685.1|43705.1|43685.1|43705.1|43685.1|0
1637555550000|2021-11-22 04:32:30|43702.6|43682.6|43705.1|43685.1|43705.1|43685.1|43702.6|43682.6|0
1637555590000|2021-11-22 04:33:10|43702.6|43682.6|43702.4|43682.4|43702.6|43682.6|43702.4|43682.4|0
1637555640000|2021-11-22 04:34:00|||||||||1
1637555660000|2021-11-22 04:34:20|43702.6|43682.6|43702.6|43682.6|43702.6|43682.6|43702.6|43682.6|1
1637555670000|2021-11-22 04:34:30|43702.4|43682.4|43702.4|43682.4|43702.4|43682.4|43702.4|43682.4|1
1637555700000|2021-11-22 04:35:00|43699.9|43679.9|43699.9|43679.9|43699.9|43679.9|43699.9|43679.9|4
1637555730000|2021-11-22 04:35:30|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|0
1637555740000|2021-11-22 04:35:40|43702.4|43682.4|43702.4|43682.4|43702.4|43682.4|43702.4|43682.4|0
1637555780000|2021-11-22 04:36:20|||||||||1
1637555790000|2021-11-22 04:36:30|43702.6|43682.6|43702.4|43682.4|43702.6|43682.6|43702.4|43682.4|0
1637555830000|2021-11-22 04:37:10|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|0
1637555850000|2021-11-22 04:37:30|||||||||1
1637555870000|2021-11-22 04:37:50|43697.8|43677.8|43700.1|43680.1|43700.1|43680.1|43697.8|43677.8|0
1637555880000|2021-11-22 04:38:00|43699.9|43679.9|43697.6|43677.6|43699.9|43679.9|43697.6|43677.6|0
1637555900000|2021-11-22 04:38:20|43697.4|43677.4|43697.4|43677.4|43697.4|43677.4|43697.4|43677.4|1
1637555920000|2021-11-22 04:38:40|43697.2|43677.2|43692.6|43672.6|43697.2|43677.2|43692.6|43672.6|1
1637555940000|2021-11-22 04:39:00|||||||||3
1637555960000|2021-11-22 04:39:20|43694.9|43674.9|43694.9|43674.9|43694.9|43674.9|43694.9|43674.9|0
1637555970000|2021-11-22 04:39:30|||||||||1
1637555990000|2021-11-22 04:39:50|43697.6|43677.6|43697.6|43677.6|43697.6|43677.6|43697.6|43677.6|0
1637556000000|2021-11-22 04:40:00|43697.4|43677.4|43699.9|43679.9|43699.9|43679.9|43697.4|43677.4|0
1637556010000|2021-11-22 04:40:10|43702.2|43682.2|43702.4|43682.4|43702.4|43682.4|43702.2|43682.2|0
1637556020000|2021-11-22 04:40:20|43702.6|43682.6|43702.4|43682.4|43702.6|43682.6|43702.4|43682.4|0
1637556030000|2021-11-22 04:40:30|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|0
1637556040000|2021-11-22 04:40:40|43699.9|43679.9|43697.4|43677.4|43699.9|43679.9|43695.1|43675.1|1
1637556050000|2021-11-22 04:40:50|43694.9|43674.9|43694.9|43674.9|43694.9|43674.9|43694.9|43674.9|0
1637556060000|2021-11-22 04:41:00|43694.7|43674.7|43695.1|43675.1|43695.1|43675.1|43692.4|43672.4|0
1637556070000|2021-11-22 04:41:10|43697.4|43677.4|43699.9|43679.9|43699.9|43679.9|43697.4|43677.4|4
1637556080000|2021-11-22 04:41:20|43700.1|43680.1|43704.9|43684.9|43704.9|43684.9|43700.1|43680.1|2
1637556100000|2021-11-22 04:41:40|43707.4|43687.4|43709.9|43689.9|43709.9|43689.9|43704.9|43684.9|1
1637556110000|2021-11-22 04:41:50|43707.4|43687.4|43704.9|43684.9|43707.4|43687.4|43704.9|43684.9|0
1637556140000|2021-11-22 04:42:20|||||||||2
1637556170000|2021-11-22 04:42:50|43702.4|43682.4|43699.9|43679.9|43702.4|43682.4|43699.9|43679.9|1
1637556220000|2021-11-22 04:43:40|43697.4|43677.4|43697.4|43677.4|43697.4|43677.4|43697.4|43677.4|1
1637556240000|2021-11-22 04:44:00|43702.4|43682.4|43702.4|43682.4|43702.4|43682.4|43702.4|43682.4|1
1637556250000|2021-11-22 04:44:10|43700.1|43680.1|43697.6|43677.6|43700.1|43680.1|43697.6|43677.6|0
1637556260000|2021-11-22 04:44:20|43697.8|43677.8|43700.1|43680.1|43700.1|43680.1|43697.8|43677.8|0
1637556270000|2021-11-22 04:44:30|43702.4|43682.4|43702.4|43682.4|43702.4|43682.4|43702.4|43682.4|0
1637556290000|2021-11-22 04:44:50|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|0
1637556300000|2021-11-22 04:45:00|43702.2|43682.2|43699.9|43679.9|43702.2|43682.2|43699.9|43679.9|0
1637556310000|2021-11-22 04:45:10|43697.6|43677.6|43697.4|43677.4|43697.6|43677.6|43697.4|43677.4|1
1637556370000|2021-11-22 04:46:10|43697.2|43677.2|43697.2|43677.2|43697.2|43677.2|43697.2|43677.2|0
1637556380000|2021-11-22 04:46:20|43694.9|43674.9|43687.4|43667.4|43697.4|43677.4|43687.4|43667.4|7
1637556400000|2021-11-22 04:46:40|43682.6|43662.6|43682.6|43662.6|43682.6|43662.6|43682.6|43662.6|0
1637556410000|2021-11-22 04:46:50|||||||||2
1637556450000|2021-11-22 04:47:30|43682.4|43662.4|43682.4|43662.4|43682.4|43662.4|43682.4|43662.4|0
1637556470000|2021-11-22 04:47:50|43679.9|43659.9|43679.9|43659.9|43679.9|43659.9|43679.9|43659.9|0
1637556480000|2021-11-22 04:48:00|43680.3|43660.3|43682.4|43662.4|43682.4|43662.4|43680.3|43660.3|1
1637556490000|2021-11-22 04:48:10|43680.1|43660.1|43682.4|43662.4|43682.4|43662.4|43680.1|43660.1|0
1637556520000|2021-11-22 04:48:40|43682.6|43662.6|43682.6|43662.6|43682.6|43662.6|43682.6|43662.6|0
1637556540000|2021-11-22 04:49:00|43687.4|43667.4|43694.9|43674.9|43694.9|43674.9|43687.4|43667.4|6
1637556560000|2021-11-22 04:49:20|43697.4|43677.4|43697.4|43677.4|43697.4|43677.4|43697.4|43677.4|0
1637556690000|2021-11-22 04:51:30|43699.9|43679.9|43704.9|43684.9|43704.9|43684.9|43699.9|43679.9|1
1637556730000|2021-11-22 04:52:10|43702.4|43682.4|43702.4|43682.4|43704.9|43684.9|43702.4|43682.4|0
1637556780000|2021-11-22 04:53:00|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|0
1637556800000|2021-11-22 04:53:20|43702.4|43682.4|43702.4|43682.4|43702.4|43682.4|43702.4|43682.4|1
1637556820000|2021-11-22 04:53:40|43704.9|43684.9|43705.1|43685.1|43705.1|43685.1|43704.9|43684.9|1
1637556840000|2021-11-22 04:54:00|43707.4|43687.4|43707.4|43687.4|43707.4|43687.4|43707.4|43687.4|1
1637556850000|2021-11-22 04:54:10|||||||||2
1637556860000|2021-11-22 04:54:20|43707.6|43687.6|43707.4|43687.4|43707.6|43687.6|43707.4|43687.4|0
1637556870000|2021-11-22 04:54:30|43707.6|43687.6|43707.4|43687.4|43709.9|43689.9|43707.4|43687.4|0
1637556910000|2021-11-22 04:55:10|43707.2|43687.2|43704.9|43684.9|43707.2|43687.2|43704.9|43684.9|0
1637556950000|2021-11-22 04:55:50|43707.2|43687.2|43709.7|43689.7|43709.9|43689.9|43707.2|43687.2|1
1637556960000|2021-11-22 04:56:00|43707.4|43687.4|43709.9|43689.9|43709.9|43689.9|43707.4|43687.4|2
1637556980000|2021-11-22 04:56:20|43710.1|43690.1|43709.9|43689.9|43710.1|43690.1|43709.9|43689.9|2
1637557020000|2021-11-22 04:57:00|43707.6|43687.6|43707.6|43687.6|43707.6|43687.6|43707.6|43687.6|1
1637557040000|2021-11-22 04:57:20|43707.4|43687.4|43707.6|43687.6|43707.6|43687.6|43707.4|43687.4|2
1637557100000|2021-11-22 04:58:20|43705.1|43685.1|43707.4|43687.4|43707.4|43687.4|43705.1|43685.1|2
1637557120000|2021-11-22 04:58:40|||||||||1
1637557140000|2021-11-22 04:59:00|43709.9|43689.9|43707.4|43687.4|43709.9|43689.9|43707.4|43687.4|1
1637557150000|2021-11-22 04:59:10|43709.7|43689.7|43709.9|43689.9|43709.9|43689.9|43709.7|43689.7|0
1637557170000|2021-11-22 04:59:30|43712.2|43692.2|43712.2|43692.2|43712.2|43692.2|43712.2|43692.2|0
1637557180000|2021-11-22 04:59:40|43712.4|43692.4|43712.4|43692.4|43712.4|43692.4|43712.4|43692.4|0
1637557190000|2021-11-22 04:59:50|43707.6|43687.6|43707.4|43687.4|43707.6|43687.6|43707.4|43687.4|1
1637557200000|2021-11-22 05:00:00|43710.1|43690.1|43697.6|43677.6|43710.1|43690.1|43697.6|43677.6|4
1637557210000|2021-11-22 05:00:10|43697.4|43677.4|43697.4|43677.4|43697.4|43677.4|43697.4|43677.4|2
1637557250000|2021-11-22 05:00:50|43697.2|43677.2|43694.9|43674.9|43697.2|43677.2|43694.9|43674.9|0
1637557260000|2021-11-22 05:01:00|43694.7|43674.7|43694.7|43674.7|43694.7|43674.7|43694.7|43674.7|2
1637557270000|2021-11-22 05:01:10|43697|43677|43697|43677|43697|43677|43697|43677|1
1637557280000|2021-11-22 05:01:20|43694.7|43674.7|43694.7|43674.7|43694.7|43674.7|43694.7|43674.7|0
1637557290000|2021-11-22 05:01:30|43699.5|43679.5|43699.5|43679.5|43699.5|43679.5|43699.5|43679.5|2
1637557310000|2021-11-22 05:01:50|||||||||2
1637557320000|2021-11-22 05:02:00|43697.2|43677.2|43697|43677|43697.2|43677.2|43697|43677|2
1637557350000|2021-11-22 05:02:30|43697.2|43677.2|43699.7|43679.7|43702|43682|43697.2|43677.2|2
1637557360000|2021-11-22 05:02:40|43699.9|43679.9|43699.7|43679.7|43699.9|43679.9|43699.7|43679.7|0
1637557370000|2021-11-22 05:02:50|43697.4|43677.4|43695.1|43675.1|43697.4|43677.4|43695.1|43675.1|0
1637557380000|2021-11-22 05:03:00|43697.4|43677.4|43697.4|43677.4|43697.4|43677.4|43697.4|43677.4|0
1637557390000|2021-11-22 05:03:10|43692.6|43672.6|43692.4|43672.4|43692.6|43672.6|43692.4|43672.4|0
1637557400000|2021-11-22 05:03:20|43692.6|43672.6|43692.6|43672.6|43692.6|43672.6|43692.6|43672.6|0
1637557410000|2021-11-22 05:03:30|43692.4|43672.4|43692.4|43672.4|43692.4|43672.4|43692.4|43672.4|1
1637557420000|2021-11-22 05:03:40|43692|43672|43684.5|43664.5|43692|43672|43684.5|43664.5|3
1637557430000|2021-11-22 05:03:50|43679.5|43659.5|43679.5|43659.5|43679.5|43659.5|43679.5|43659.5|0
1637557440000|2021-11-22 05:04:00|43679.7|43659.7|43682|43662|43682|43662|43677.4|43657.4|2
1637557450000|2021-11-22 05:04:10|43677.2|43657.2|43677.2|43657.2|43679.7|43659.7|43677.2|43657.2|5
1637557460000|2021-11-22 05:04:20|43677|43657|43677.4|43657.4|43677.4|43657.4|43677|43657|1
1637557470000|2021-11-22 05:04:30|43679.7|43659.7|43682|43662|43682|43662|43679.7|43659.7|0
1637557480000|2021-11-22 05:04:40|43677.4|43657.4|43677.2|43657.2|43677.4|43657.4|43677.2|43657.2|3
1637557500000|2021-11-22 05:05:00|43677.4|43657.4|43677.4|43657.4|43677.4|43657.4|43677.4|43657.4|0
1637557520000|2021-11-22 05:05:20|43679.7|43659.7|43679.7|43659.7|43679.7|43659.7|43679.7|43659.7|0
1637557530000|2021-11-22 05:05:30|43677.4|43657.4|43664.9|43644.9|43677.4|43657.4|43662.4|43642.4|9
1637557540000|2021-11-22 05:05:40|43664.7|43644.7|43662.2|43642.2|43664.7|43644.7|43662.2|43642.2|0
1637557550000|2021-11-22 05:05:50|43664.5|43644.5|43662.2|43642.2|43664.5|43644.5|43662.2|43642.2|0
1637557560000|2021-11-22 05:06:00|43666.8|43646.8|43662|43642|43666.8|43646.8|43662|43642|6
1637557570000|2021-11-22 05:06:10|43661.8|43641.8|43666.6|43646.6|43666.6|43646.6|43661.8|43641.8|1
1637557580000|2021-11-22 05:06:20|43664.3|43644.3|43664.3|43644.3|43666.6|43646.6|43664.3|43644.3|3
1637557590000|2021-11-22 05:06:30|43662|43642|43662|43642|43662|43642|43662|43642|0
1637557610000|2021-11-22 05:06:50|43661.8|43641.8|43661.8|43641.8|43661.8|43641.8|43661.8|43641.8|0
1637557620000|2021-11-22 05:07:00|43661.5|43641.5|43659.3|43639.3|43661.6|43641.6|43659.3|43639.3|3
1637557630000|2021-11-22 05:07:10|43659.1|43639.1|43651.8|43631.8|43659.1|43639.1|43651.8|43631.8|3
1637557640000|2021-11-22 05:07:20|43654.1|43634.1|43654.3|43634.3|43654.3|43634.3|43651.6|43631.6|2
1637557650000|2021-11-22 05:07:30|43652|43632|43652|43632|43652|43632|43652|43632|0
1637557660000|2021-11-22 05:07:40|43654.3|43634.3|43656.6|43636.6|43656.6|43636.6|43654.3|43634.3|2
1637557670000|2021-11-22 05:07:50|43654.3|43634.3|43656.6|43636.6|43656.6|43636.6|43654.3|43634.3|0
1637557690000|2021-11-22 05:08:10|43656.8|43636.8|43656.6|43636.6|43656.8|43636.8|43656.6|43636.6|2
1637557740000|2021-11-22 05:09:00|43659.3|43639.3|43659.3|43639.3|43659.3|43639.3|43659.3|43639.3|3
1637557750000|2021-11-22 05:09:10|43659.1|43639.1|43656.6|43636.6|43659.1|43639.1|43654.3|43634.3|0
1637557760000|2021-11-22 05:09:20|43656.8|43636.8|43661.6|43641.6|43661.6|43641.6|43656.8|43636.8|1
1637557780000|2021-11-22 05:09:40|43664|43644|43664|43644|43664|43644|43664|43644|1
1637557800000|2021-11-22 05:10:00|43664.1|43644.1|43666.6|43646.6|43666.6|43646.6|43664.1|43644.1|2
1637557810000|2021-11-22 05:10:10|43666.8|43646.8|43666.8|43646.8|43666.8|43646.8|43666.8|43646.8|2
1637557830000|2021-11-22 05:10:30|||||||||1
1637557860000|2021-11-22 05:11:00|43664.3|43644.3|43664.3|43644.3|43664.3|43644.3|43664.3|43644.3|6
1637557870000|2021-11-22 05:11:10|43664.1|43644.1|43664.1|43644.1|43664.1|43644.1|43664.1|43644.1|0
1637557880000|2021-11-22 05:11:20|43661.6|43641.6|43661.6|43641.6|43661.6|43641.6|43661.6|43641.6|0
1637557890000|2021-11-22 05:11:30|43659.3|43639.3|43654.3|43634.3|43659.3|43639.3|43654.3|43634.3|2
1637557900000|2021-11-22 05:11:40|43656.6|43636.6|43656.6|43636.6|43656.6|43636.6|43656.6|43636.6|4
1637557910000|2021-11-22 05:11:50|||||||||1
1637557920000|2021-11-22 05:12:00|43654.3|43634.3|43652|43632|43654.3|43634.3|43652|43632|0
1637557960000|2021-11-22 05:12:40|43654.3|43634.3|43649.7|43629.7|43654.3|43634.3|43649.7|43629.7|5
1637557980000|2021-11-22 05:13:00|43647.4|43627.4|43652|43632|43652|43632|43647.4|43627.4|0
1637557990000|2021-11-22 05:13:10|43651.8|43631.8|43651.6|43631.6|43651.8|43631.8|43651.6|43631.6|2
1637558000000|2021-11-22 05:13:20|43651.8|43631.8|43652|43632|43652|43632|43651.8|43631.8|1
1637558020000|2021-11-22 05:13:40|43651.6|43631.6|43651.6|43631.6|43651.6|43631.6|43651.6|43631.6|1
1637558040000|2021-11-22 05:14:00|43651.8|43631.8|43652|43632|43652|43632|43651.8|43631.8|4
1637558050000|2021-11-22 05:14:10|43654.5|43634.5|43654.5|43634.5|43654.5|43634.5|43654.5|43634.5|1
1637558090000|2021-11-22 05:14:50|43656.8|43636.8|43656.8|43636.8|43656.8|43636.8|43656.8|43636.8|1
1637558100000|2021-11-22 05:15:00|43659.1|43639.1|43657|43637|43659.1|43639.1|43656.8|43636.8|4
1637558130000|2021-11-22 05:15:30|43654.7|43634.7|43654.7|43634.7|43654.7|43634.7|43654.7|43634.7|0
1637558160000|2021-11-22 05:16:00|43657|43637|43659.5|43639.5|43659.5|43639.5|43657|43637|1
1637558190000|2021-11-22 05:16:30|43657|43637|43657|43637|43657|43637|43657|43637|1
1637558200000|2021-11-22 05:16:40|43657.2|43637.2|43657|43637|43657.2|43637.2|43657|43637|3
1637558210000|2021-11-22 05:16:50|43654.7|43634.7|43654.7|43634.7|43654.7|43634.7|43654.7|43634.7|0
1637558220000|2021-11-22 05:17:00|43654.5|43634.5|43654.3|43634.3|43654.5|43634.5|43654.3|43634.3|1
1637558240000|2021-11-22 05:17:20|43654.5|43634.5|43654.5|43634.5|43654.5|43634.5|43654.5|43634.5|1
1637558250000|2021-11-22 05:17:30|43647.2|43627.2|43642.2|43622.2|43647.2|43627.2|43642.2|43622.2|1
1637558260000|2021-11-22 05:17:40|43642|43622|43642|43622|43642|43622|43642|43622|0
1637558270000|2021-11-22 05:17:50|43639.7|43619.7|43639.7|43619.7|43639.7|43619.7|43639.7|43619.7|0
1637558280000|2021-11-22 05:18:00|43637.2|43617.2|43637.2|43617.2|43639.7|43619.7|43637.2|43617.2|0
1637558290000|2021-11-22 05:18:10|43642|43622|43639.7|43619.7|43642|43622|43639.7|43619.7|1
1637558300000|2021-11-22 05:18:20|43639.9|43619.9|43642|43622|43642|43622|43639.7|43619.7|1
1637558310000|2021-11-22 05:18:30|43639.7|43619.7|43639.5|43619.5|43642|43622|43639.5|43619.5|0
1637558340000|2021-11-22 05:19:00|43641.8|43621.8|43652|43632|43652|43632|43641.8|43621.8|5
1637558370000|2021-11-22 05:19:30|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|0
1637558380000|2021-11-22 05:19:40|43652|43632|43652|43632|43652|43632|43652|43632|1
1637558390000|2021-11-22 05:19:50|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|1
1637558400000|2021-11-22 05:20:00|43649.3|43629.3|43652|43632|43652|43632|43649.3|43629.3|0
1637558410000|2021-11-22 05:20:10|43654.3|43634.3|43649.3|43629.3|43654.3|43634.3|43649.3|43629.3|0
1637558500000|2021-11-22 05:21:40|||||||||2
1637558520000|2021-11-22 05:22:00|43647|43627|43647|43627|43647|43627|43647|43627|0
1637558550000|2021-11-22 05:22:30|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|0
1637558560000|2021-11-22 05:22:40|43651.6|43631.6|43651.6|43631.6|43651.6|43631.6|43651.6|43631.6|0
1637558570000|2021-11-22 05:22:50|43651.8|43631.8|43659.3|43639.3|43659.3|43639.3|43651.8|43631.8|1
1637558630000|2021-11-22 05:23:50|||||||||1
1637558640000|2021-11-22 05:24:00|43664.1|43644.1|43669.1|43649.1|43669.1|43649.1|43664.1|43644.1|5
1637558660000|2021-11-22 05:24:20|43666.8|43646.8|43666.8|43646.8|43666.8|43646.8|43666.8|43646.8|1
1637558670000|2021-11-22 05:24:30|43664.3|43644.3|43664.3|43644.3|43664.3|43644.3|43664.1|43644.1|1
1637558680000|2021-11-22 05:24:40|43666.6|43646.6|43661.6|43641.6|43666.6|43646.6|43661.6|43641.6|0
1637558710000|2021-11-22 05:25:10|43664.1|43644.1|43664.1|43644.1|43664.1|43644.1|43664.1|43644.1|1
1637558720000|2021-11-22 05:25:20|43666.4|43646.4|43666.4|43646.4|43666.4|43646.4|43666.4|43646.4|0
1637558790000|2021-11-22 05:26:30|||||||||2
1637558800000|2021-11-22 05:26:40|43669.1|43649.1|43671.8|43651.8|43671.8|43651.8|43669.1|43649.1|4
1637558810000|2021-11-22 05:26:50|||||||||1
1637558830000|2021-11-22 05:27:10|43671.6|43651.6|43671.6|43651.6|43671.6|43651.6|43671.6|43651.6|2
1637558850000|2021-11-22 05:27:30|43669.3|43649.3|43669.3|43649.3|43669.3|43649.3|43669.3|43649.3|2
1637558900000|2021-11-22 05:28:20|43667|43647|43664.5|43644.5|43667|43647|43664.5|43644.5|0
1637558910000|2021-11-22 05:28:30|43662|43642|43661.8|43641.8|43662|43642|43661.8|43641.8|3
1637558920000|2021-11-22 05:28:40|43656.6|43636.6|43654.1|43634.1|43656.6|43636.6|43654.1|43634.1|1
1637558930000|2021-11-22 05:28:50|43649.5|43629.5|43644.1|43624.1|43649.5|43629.5|43644.1|43624.1|3
1637558940000|2021-11-22 05:29:00|||||||||1
1637558970000|2021-11-22 05:29:30|43649.1|43629.1|43651.6|43631.6|43651.6|43631.6|43649.1|43629.1|3
1637558980000|2021-11-22 05:29:40|43654.1|43634.1|43654.1|43634.1|43654.1|43634.1|43654.1|43634.1|1
1637559000000|2021-11-22 05:30:00|43656.4|43636.4|43636.6|43616.6|43659.3|43639.3|43636.6|43616.6|18
1637559010000|2021-11-22 05:30:10|43632|43612|43566.4|43546.4|43632|43612|43566.4|43546.4|38
1637559020000|2021-11-22 05:30:20|43566.6|43546.6|43561.6|43541.6|43578.9|43558.9|43561.6|43541.6|16
1637559030000|2021-11-22 05:30:30|43563.9|43543.9|43573.9|43553.9|43573.9|43553.9|43563.9|43543.9|3
1637559040000|2021-11-22 05:30:40|43574.1|43554.1|43581.4|43561.4|43581.4|43561.4|43574.1|43554.1|5
1637559050000|2021-11-22 05:30:50|43581.3|43561.3|43583.9|43563.9|43583.9|43563.9|43576.6|43556.6|2
1637559060000|2021-11-22 05:31:00|43586.3|43566.3|43606.3|43586.3|43606.6|43586.6|43583.9|43563.9|14
1637559070000|2021-11-22 05:31:10|43603.8|43583.8|43603.8|43583.8|43603.8|43583.8|43601.3|43581.3|9
1637559080000|2021-11-22 05:31:20|43606.3|43586.3|43608.9|43588.9|43613.9|43593.9|43606.3|43586.3|7
1637559090000|2021-11-22 05:31:30|43603.9|43583.9|43588.9|43568.9|43603.9|43583.9|43586.6|43566.6|4
1637559100000|2021-11-22 05:31:40|43591.3|43571.3|43581.3|43561.3|43591.3|43571.3|43578.8|43558.8|6
1637559110000|2021-11-22 05:31:50|43583.8|43563.8|43593.8|43573.8|43593.8|43573.8|43583.8|43563.8|4
1637559120000|2021-11-22 05:32:00|43598.8|43578.8|43613.9|43593.9|43613.9|43593.9|43598.8|43578.8|5
1637559130000|2021-11-22 05:32:10|43616.3|43596.3|43611.3|43591.3|43616.6|43596.6|43611.3|43591.3|4
1637559140000|2021-11-22 05:32:20|43608.9|43588.9|43606.3|43586.3|43608.9|43588.9|43603.9|43583.9|0
1637559150000|2021-11-22 05:32:30|43611.3|43591.3|43618.8|43598.8|43618.8|43598.8|43611.3|43591.3|3
1637559160000|2021-11-22 05:32:40|43618.9|43598.9|43638.8|43618.8|43641.3|43621.3|43618.9|43598.9|15
1637559170000|2021-11-22 05:32:50|43641.3|43621.3|43636.4|43616.4|43641.3|43621.3|43636.4|43616.4|2
1637559180000|2021-11-22 05:33:00|43634.1|43614.1|43624.3|43604.3|43634.1|43614.1|43624.3|43604.3|1
1637559190000|2021-11-22 05:33:10|43621.4|43601.4|43609.1|43589.1|43621.4|43601.4|43604.3|43584.3|8
1637559200000|2021-11-22 05:33:20|43611.4|43591.4|43623.9|43603.9|43636.3|43616.3|43611.4|43591.4|8
1637559210000|2021-11-22 05:33:30|43628.9|43608.9|43636.3|43616.3|43638.9|43618.9|43628.9|43608.9|4
1637559220000|2021-11-22 05:33:40|43631.6|43611.6|43638.9|43618.9|43638.9|43618.9|43631.6|43611.6|2
1637559230000|2021-11-22 05:33:50|43638.8|43618.8|43641.6|43621.6|43641.6|43621.6|43636.3|43616.3|2
1637559240000|2021-11-22 05:34:00|43641.3|43621.3|43649.1|43629.1|43649.1|43629.1|43641.3|43621.3|5
1637559250000|2021-11-22 05:34:10|43653.9|43633.9|43656.4|43636.4|43656.4|43636.4|43653.9|43633.9|0
1637559260000|2021-11-22 05:34:20|43654.1|43634.1|43641.8|43621.8|43654.1|43634.1|43641.8|43621.8|12
1637559270000|2021-11-22 05:34:30|43641.6|43621.6|43641.6|43621.6|43641.6|43621.6|43641.6|43621.6|4
1637559280000|2021-11-22 05:34:40|43641.4|43621.4|43633.9|43613.9|43641.4|43621.4|43633.9|43613.9|3
1637559290000|2021-11-22 05:34:50|43634.1|43614.1|43639.1|43619.1|43646.3|43626.3|43634.1|43614.1|14
1637559300000|2021-11-22 05:35:00|43641.4|43621.4|43639.3|43619.3|43644.3|43624.3|43638.9|43618.9|4
1637559310000|2021-11-22 05:35:10|43639.1|43619.1|43626.6|43606.6|43639.1|43619.1|43626.6|43606.6|2
1637559320000|2021-11-22 05:35:20|43626.4|43606.4|43616.1|43596.1|43626.4|43606.4|43608.9|43588.9|5
1637559330000|2021-11-22 05:35:30|43611.4|43591.4|43606.6|43586.6|43611.4|43591.4|43606.4|43586.4|2
1637559340000|2021-11-22 05:35:40|43606.4|43586.4|43596.6|43576.6|43606.4|43586.4|43591.6|43571.6|9
1637559350000|2021-11-22 05:35:50|43591.6|43571.6|43586.6|43566.6|43593.9|43573.9|43586.6|43566.6|4
1637559360000|2021-11-22 05:36:00|43586.4|43566.4|43591.4|43571.4|43591.4|43571.4|43586.4|43566.4|3
1637559370000|2021-11-22 05:36:10|43593.8|43573.8|43586.4|43566.4|43593.8|43573.8|43586.4|43566.4|9
1637559380000|2021-11-22 05:36:20|43583.9|43563.9|43583.8|43563.8|43583.9|43563.9|43583.8|43563.8|5
1637559390000|2021-11-22 05:36:30|43581.4|43561.4|43583.6|43563.6|43583.9|43563.9|43581.4|43561.4|5
1637559400000|2021-11-22 05:36:40|43581.3|43561.3|43581.3|43561.3|43583.9|43563.9|43581.3|43561.3|3
1637559410000|2021-11-22 05:36:50|43578.9|43558.9|43578.9|43558.9|43578.9|43558.9|43578.9|43558.9|0
1637559420000|2021-11-22 05:37:00|||||||||1
1637559430000|2021-11-22 05:37:10|43576.6|43556.6|43576.3|43556.3|43576.6|43556.6|43574.3|43554.3|0
1637559440000|2021-11-22 05:37:20|43576.4|43556.4|43576.3|43556.3|43576.4|43556.4|43576.3|43556.3|2
1637559450000|2021-11-22 05:37:30|43573.8|43553.8|43576.3|43556.3|43576.3|43556.3|43573.8|43553.8|3
1637559460000|2021-11-22 05:37:40|43576.1|43556.1|43573.8|43553.8|43576.1|43556.1|43571.4|43551.4|5
1637559480000|2021-11-22 05:38:00|43578.9|43558.9|43588.8|43568.8|43588.8|43568.8|43578.9|43558.9|10
1637559490000|2021-11-22 05:38:10|43586.3|43566.3|43586.3|43566.3|43588.8|43568.8|43586.3|43566.3|1
1637559500000|2021-11-22 05:38:20|43583.8|43563.8|43583.8|43563.8|43586.3|43566.3|43583.8|43563.8|3
1637559510000|2021-11-22 05:38:30|43581.3|43561.3|43571.4|43551.4|43581.3|43561.3|43571.4|43551.4|4
1637559520000|2021-11-22 05:38:40|43571.6|43551.6|43571.3|43551.3|43571.6|43551.6|43571.3|43551.3|6
1637559530000|2021-11-22 05:38:50|43573.8|43553.8|43573.8|43553.8|43573.8|43553.8|43573.8|43553.8|3
1637559540000|2021-11-22 05:39:00|43576.3|43556.3|43586.3|43566.3|43586.3|43566.3|43576.3|43556.3|4
1637559550000|2021-11-22 05:39:10|43583.9|43563.9|43586.4|43566.4|43586.4|43566.4|43583.9|43563.9|0
1637559560000|2021-11-22 05:39:20|43591.1|43571.1|43588.9|43568.9|43591.3|43571.3|43586.6|43566.6|0
1637559570000|2021-11-22 05:39:30|43586.4|43566.4|43591.4|43571.4|43591.4|43571.4|43586.3|43566.3|5
1637559580000|2021-11-22 05:39:40|43591.3|43571.3|43596.4|43576.4|43596.4|43576.4|43591.3|43571.3|0
1637559590000|2021-11-22 05:39:50|43601.4|43581.4|43606.4|43586.4|43608.9|43588.9|43601.4|43581.4|16
1637559600000|2021-11-22 05:40:00|43606.3|43586.3|43601.4|43581.4|43606.3|43586.3|43601.4|43581.4|0
1637559610000|2021-11-22 05:40:10|43601.6|43581.6|43596.6|43576.6|43601.6|43581.6|43596.6|43576.6|0
1637559620000|2021-11-22 05:40:20|||||||||1
1637559640000|2021-11-22 05:40:40|43599.1|43579.1|43599.1|43579.1|43599.1|43579.1|43599.1|43579.1|4
1637559650000|2021-11-22 05:40:50|43601.4|43581.4|43606.4|43586.4|43606.4|43586.4|43601.4|43581.4|2
1637559660000|2021-11-22 05:41:00|43606.6|43586.6|43611.8|43591.8|43611.8|43591.8|43606.6|43586.6|6
1637559670000|2021-11-22 05:41:10|43616.8|43596.8|43616.8|43596.8|43616.8|43596.8|43616.8|43596.8|1
1637559680000|2021-11-22 05:41:20|43619.3|43599.3|43624.5|43604.5|43624.5|43604.5|43619.3|43599.3|5
1637559690000|2021-11-22 05:41:30|43626.8|43606.8|43626.8|43606.8|43626.8|43606.8|43626.8|43606.8|0
1637559700000|2021-11-22 05:41:40|43627|43607|43629.5|43609.5|43629.5|43609.5|43627|43607|9
1637559710000|2021-11-22 05:41:50|||||||||1
1637559720000|2021-11-22 05:42:00|43631.8|43611.8|43622.2|43602.2|43631.8|43611.8|43622.2|43602.2|2
1637559730000|2021-11-22 05:42:10|43619.7|43599.7|43622|43602|43622|43602|43619.7|43599.7|1
1637559740000|2021-11-22 05:42:20|43617|43597|43612|43592|43617|43597|43612|43592|2
1637559750000|2021-11-22 05:42:30|43612.2|43592.2|43612|43592|43612.2|43592.2|43612|43592|6
1637559760000|2021-11-22 05:42:40|43614.3|43594.3|43614.5|43594.5|43614.5|43594.5|43614.3|43594.3|4
1637559770000|2021-11-22 05:42:50|43616.8|43596.8|43617|43597|43617|43597|43614.5|43594.5|0
1637559780000|2021-11-22 05:43:00|43617.2|43597.2|43627|43607|43627|43607|43617.2|43597.2|4
1637559790000|2021-11-22 05:43:10|43627.2|43607.2|43624.7|43604.7|43627.4|43607.4|43624.7|43604.7|2
1637559800000|2021-11-22 05:43:20|43624.5|43604.5|43622.2|43602.2|43624.5|43604.5|43622.2|43602.2|0
1637559810000|2021-11-22 05:43:30|43624.5|43604.5|43624.7|43604.7|43624.7|43604.7|43624.5|43604.5|1
1637559820000|2021-11-22 05:43:40|43622.4|43602.4|43622|43602|43622.4|43602.4|43622|43602|13
1637559830000|2021-11-22 05:43:50|43626.8|43606.8|43622|43602|43627|43607|43622|43602|0
1637559840000|2021-11-22 05:44:00|43624.3|43604.3|43624.3|43604.3|43624.3|43604.3|43624.3|43604.3|0
1637559850000|2021-11-22 05:44:10|43624.5|43604.5|43627|43607|43627|43607|43624.5|43604.5|0
1637559860000|2021-11-22 05:44:20|43629.3|43609.3|43632|43612|43632|43612|43629.3|43609.3|1
1637559870000|2021-11-22 05:44:30|43636.6|43616.6|43636.6|43616.6|43638.9|43618.9|43636.6|43616.6|0
1637559890000|2021-11-22 05:44:50|43634.3|43614.3|43634.3|43614.3|43634.3|43614.3|43632|43612|1
1637559900000|2021-11-22 05:45:00|43634.5|43614.5|43641.6|43621.6|43641.6|43621.6|43634.5|43614.5|2
1637559910000|2021-11-22 05:45:10|43641.8|43621.8|43646.8|43626.8|43646.8|43626.8|43641.8|43621.8|3
1637559920000|2021-11-22 05:45:20|43649.1|43629.1|43649.1|43629.1|43651.4|43631.4|43646.8|43626.8|0
1637559930000|2021-11-22 05:45:30|43646.8|43626.8|43644.3|43624.3|43646.8|43626.8|43644.3|43624.3|0
1637559940000|2021-11-22 05:45:40|43644.1|43624.1|43639.3|43619.3|43644.1|43624.1|43639.3|43619.3|3
1637559950000|2021-11-22 05:45:50|||||||||1
1637559960000|2021-11-22 05:46:00|43637|43617|43631.8|43611.8|43637|43617|43631.8|43611.8|5
1637559970000|2021-11-22 05:46:10|43629.1|43609.1|43631.6|43611.6|43631.6|43611.6|43629.1|43609.1|3
1637559990000|2021-11-22 05:46:30|43633.9|43613.9|43638.6|43618.6|43638.6|43618.6|43633.9|43613.9|0
1637560000000|2021-11-22 05:46:40|43636.2|43616.2|43636.2|43616.2|43636.2|43616.2|43636.2|43616.2|3
1637560010000|2021-11-22 05:46:50|43631.6|43611.6|43631.4|43611.4|43631.6|43611.6|43631.4|43611.4|0
1637560020000|2021-11-22 05:47:00|43626.6|43606.6|43621.2|43601.2|43626.6|43606.6|43621.2|43601.2|4
1637560040000|2021-11-22 05:47:20|43621.4|43601.4|43616.4|43596.4|43621.4|43601.4|43616.4|43596.4|3
1637560050000|2021-11-22 05:47:30|43613.7|43593.7|43611.4|43591.4|43613.7|43593.7|43611.4|43591.4|2
1637560060000|2021-11-22 05:47:40|43611.6|43591.6|43611.6|43591.6|43611.6|43591.6|43611.6|43591.6|0
1637560070000|2021-11-22 05:47:50|43616.4|43596.4|43611.8|43591.8|43616.4|43596.4|43611.8|43591.8|5
1637560080000|2021-11-22 05:48:00|43614.1|43594.1|43611.2|43591.2|43614.1|43594.1|43611.2|43591.2|2
1637560090000|2021-11-22 05:48:10|43611.4|43591.4|43603.7|43583.7|43611.4|43591.4|43603.7|43583.7|7
1637560100000|2021-11-22 05:48:20|43599.1|43579.1|43586.4|43566.4|43599.1|43579.1|43584.3|43564.3|4
1637560110000|2021-11-22 05:48:30|43586.2|43566.2|43583.9|43563.9|43586.2|43566.2|43581.4|43561.4|2
1637560120000|2021-11-22 05:48:40|43584.1|43564.1|43584.1|43564.1|43584.1|43564.1|43581.6|43561.6|0
1637560130000|2021-11-22 05:48:50|43583.9|43563.9|43581.4|43561.4|43583.9|43563.9|43579.1|43559.1|4
1637560140000|2021-11-22 05:49:00|43581.6|43561.6|43581.6|43561.6|43581.6|43561.6|43581.6|43561.6|1
1637560160000|2021-11-22 05:49:20|43583.9|43563.9|43586.6|43566.6|43586.6|43566.6|43583.9|43563.9|1
1637560170000|2021-11-22 05:49:30|43588.9|43568.9|43591.2|43571.2|43591.2|43571.2|43588.9|43568.9|5
1637560180000|2021-11-22 05:49:40|43588.9|43568.9|43606.2|43586.2|43606.2|43586.2|43588.9|43568.9|6
1637560190000|2021-11-22 05:49:50|||||||||2
1637560200000|2021-11-22 05:50:00|43608.9|43588.9|43616.2|43596.2|43616.2|43596.2|43608.9|43588.9|2
1637560210000|2021-11-22 05:50:10|43616.4|43596.4|43616.2|43596.2|43621.1|43601.1|43616.2|43596.2|3
1637560220000|2021-11-22 05:50:20|43616.4|43596.4|43621.2|43601.2|43621.2|43601.2|43616.4|43596.4|1
1637560230000|2021-11-22 05:50:30|43621.4|43601.4|43623.7|43603.7|43623.7|43603.7|43621.4|43601.4|2
1637560240000|2021-11-22 05:50:40|43628.7|43608.7|43628.7|43608.7|43628.7|43608.7|43628.7|43608.7|1
1637560250000|2021-11-22 05:50:50|43626.2|43606.2|43631.2|43611.2|43631.2|43611.2|43626.2|43606.2|2
1637560260000|2021-11-22 05:51:00|43631.4|43611.4|43631.2|43611.2|43633.7|43613.7|43631.2|43611.2|2
1637560270000|2021-11-22 05:51:10|43626.4|43606.4|43623.9|43603.9|43626.4|43606.4|43623.9|43603.9|3
1637560280000|2021-11-22 05:51:20|43626.2|43606.2|43626.2|43606.2|43628.7|43608.7|43621.6|43601.6|2
1637560290000|2021-11-22 05:51:30|43626.4|43606.4|43626.2|43606.2|43631.2|43611.2|43626.2|43606.2|0
1637560300000|2021-11-22 05:51:40|43626.4|43606.4|43636.2|43616.2|43636.2|43616.2|43626.2|43606.2|1
1637560310000|2021-11-22 05:51:50|43633.9|43613.9|43631.2|43611.2|43636.2|43616.2|43631.2|43611.2|3
1637560320000|2021-11-22 05:52:00|43631.4|43611.4|43631.4|43611.4|43636.2|43616.2|43626.6|43606.6|2
1637560330000|2021-11-22 05:52:10|43631.2|43611.2|43626.2|43606.2|43631.2|43611.2|43626.2|43606.2|8
1637560340000|2021-11-22 05:52:20|43626.1|43606.1|43618.9|43598.9|43626.1|43606.1|43618.9|43598.9|0
1637560350000|2021-11-22 05:52:30|43618.7|43598.7|43616.4|43596.4|43618.7|43598.7|43616.4|43596.4|1
1637560360000|2021-11-22 05:52:40|43616.1|43596.1|43616.2|43596.2|43616.2|43596.2|43611.2|43591.2|1
1637560370000|2021-11-22 05:52:50|43613.7|43593.7|43611.2|43591.2|43613.9|43593.9|43611.2|43591.2|2
1637560390000|2021-11-22 05:53:10|43613.6|43593.6|43611.2|43591.2|43613.9|43593.9|43611.2|43591.2|2
1637560410000|2021-11-22 05:53:30|43611.1|43591.1|43605.9|43585.9|43611.1|43591.1|43605.9|43585.9|0
1637560420000|2021-11-22 05:53:40|43596.6|43576.6|43586.4|43566.4|43596.6|43576.6|43586.4|43566.4|4
1637560430000|2021-11-22 05:53:50|43586.6|43566.6|43596.2|43576.2|43596.2|43576.2|43586.6|43566.6|2
1637560440000|2021-11-22 05:54:00|43596.4|43576.4|43601.2|43581.2|43601.2|43581.2|43596.4|43576.4|0
1637560450000|2021-11-22 05:54:10|43603.9|43583.9|43601.2|43581.2|43603.9|43583.9|43601.2|43581.2|0
1637560460000|2021-11-22 05:54:20|43601.4|43581.4|43606.2|43586.2|43606.2|43586.2|43601.4|43581.4|0
1637560480000|2021-11-22 05:54:40|43608.6|43588.6|43608.7|43588.7|43608.7|43588.7|43608.6|43588.6|2
1637560490000|2021-11-22 05:54:50|43608.9|43588.9|43611.2|43591.2|43611.4|43591.4|43608.9|43588.9|1
1637560510000|2021-11-22 05:55:10|43606.4|43586.4|43611.2|43591.2|43611.2|43591.2|43606.4|43586.4|0
1637560520000|2021-11-22 05:55:20|43611.4|43591.4|43618.7|43598.7|43618.7|43598.7|43611.2|43591.2|4
1637560530000|2021-11-22 05:55:30|||||||||1
1637560540000|2021-11-22 05:55:40|43618.9|43598.9|43621.2|43601.2|43621.2|43601.2|43618.9|43598.9|0
1637560550000|2021-11-22 05:55:50|43623.7|43603.7|43623.7|43603.7|43623.7|43603.7|43623.7|43603.7|2
1637560560000|2021-11-22 05:56:00|43621.4|43601.4|43618.9|43598.9|43621.4|43601.4|43618.9|43598.9|0
1637560570000|2021-11-22 05:56:10|43616.6|43596.6|43611.6|43591.6|43616.6|43596.6|43611.6|43591.6|0
1637560580000|2021-11-22 05:56:20|43616.2|43596.2|43616.2|43596.2|43621.2|43601.2|43616.2|43596.2|2
1637560590000|2021-11-22 05:56:30|||||||||1
1637560600000|2021-11-22 05:56:40|43616.6|43596.6|43613.9|43593.9|43618.9|43598.9|43613.9|43593.9|5
1637560610000|2021-11-22 05:56:50|43611.6|43591.6|43601.4|43581.4|43611.6|43591.6|43601.4|43581.4|1
1637560620000|2021-11-22 05:57:00|43606.2|43586.2|43611.2|43591.2|43611.2|43591.2|43606.2|43586.2|0
1637560630000|2021-11-22 05:57:10|43611.4|43591.4|43616.2|43596.2|43616.2|43596.2|43611.4|43591.4|0
1637560650000|2021-11-22 05:57:30|43618.7|43598.7|43618.7|43598.7|43618.7|43598.7|43618.7|43598.7|4
1637560660000|2021-11-22 05:57:40|43616.2|43596.2|43616.2|43596.2|43616.2|43596.2|43613.9|43593.9|0
1637560680000|2021-11-22 05:58:00|43613.7|43593.7|43611.6|43591.6|43613.7|43593.7|43611.4|43591.4|3
1637560690000|2021-11-22 05:58:10|43611.8|43591.8|43616.6|43596.6|43616.6|43596.6|43611.8|43591.8|0
1637560700000|2021-11-22 05:58:20|43619.1|43599.1|43621.4|43601.4|43621.4|43601.4|43619.1|43599.1|1
1637560740000|2021-11-22 05:59:00|43621.6|43601.6|43621.6|43601.6|43624.1|43604.1|43621.6|43601.6|3
1637560750000|2021-11-22 05:59:10|43621.8|43601.8|43628.9|43608.9|43628.9|43608.9|43621.6|43601.6|6
1637560760000|2021-11-22 05:59:20|43626.6|43606.6|43626.2|43606.2|43628.9|43608.9|43626.2|43606.2|1
1637560770000|2021-11-22 05:59:30|43626.6|43606.6|43631.4|43611.4|43631.4|43611.4|43626.6|43606.6|3
1637560780000|2021-11-22 05:59:40|43636.1|43616.1|43636.4|43616.4|43636.4|43616.4|43631.4|43611.4|5
1637560790000|2021-11-22 05:59:50|43636.6|43616.6|43641.6|43621.6|43641.6|43621.6|43636.6|43616.6|1
1637560800000|2021-11-22 06:00:00|43641.4|43621.4|43646.4|43626.4|43656.2|43636.2|43641.4|43621.4|16
1637560810000|2021-11-22 06:00:10|43645.9|43625.9|43646.1|43626.1|43646.1|43626.1|43645.9|43625.9|1
1637560820000|2021-11-22 06:00:20|43643.7|43623.7|43646.2|43626.2|43646.2|43626.2|43643.7|43623.7|0
1637560830000|2021-11-22 06:00:30|43648.7|43628.7|43646.2|43626.2|43648.7|43628.7|43646.2|43626.2|1
1637560840000|2021-11-22 06:00:40|43643.7|43623.7|43643.7|43623.7|43643.7|43623.7|43643.7|43623.7|1
1637560850000|2021-11-22 06:00:50|43641.2|43621.2|43641.2|43621.2|43641.2|43621.2|43641.2|43621.2|0
1637560860000|2021-11-22 06:01:00|43643.6|43623.6|43638.2|43618.2|43643.6|43623.6|43638.2|43618.2|22
1637560870000|2021-11-22 06:01:10|43635.7|43615.7|43635.9|43615.9|43638.2|43618.2|43635.7|43615.7|11
1637560880000|2021-11-22 06:01:20|43635.7|43615.7|43635.9|43615.9|43638.2|43618.2|43633.4|43613.4|5
1637560890000|2021-11-22 06:01:30|43638.4|43618.4|43640.9|43620.9|43643.4|43623.4|43638.4|43618.4|2
1637560900000|2021-11-22 06:01:40|43643.2|43623.2|43640.5|43620.5|43643.2|43623.2|43640.5|43620.5|8
1637560910000|2021-11-22 06:01:50|43640.9|43620.9|43648.2|43628.2|43648.2|43628.2|43640.9|43620.9|7
1637560920000|2021-11-22 06:02:00|43650.5|43630.5|43655.3|43635.3|43655.3|43635.3|43650.5|43630.5|0
1637560930000|2021-11-22 06:02:10|43655.5|43635.5|43655.7|43635.7|43655.7|43635.7|43655.5|43635.5|2
1637560940000|2021-11-22 06:02:20|43658|43638|43658|43638|43658|43638|43658|43638|1
1637560950000|2021-11-22 06:02:30|43655.7|43635.7|43652.8|43632.8|43655.7|43635.7|43652.8|43632.8|2
1637560960000|2021-11-22 06:02:40|43655.1|43635.1|43655.3|43635.3|43655.3|43635.3|43652.8|43632.8|0
1637560970000|2021-11-22 06:02:50|43655.1|43635.1|43652.8|43632.8|43655.1|43635.1|43652.8|43632.8|0
1637560980000|2021-11-22 06:03:00|43655.1|43635.1|43652.8|43632.8|43655.3|43635.3|43652.8|43632.8|0
1637560990000|2021-11-22 06:03:10|43650.5|43630.5|43640.9|43620.9|43650.5|43630.5|43640.9|43620.9|2
1637561000000|2021-11-22 06:03:20|43640.3|43620.3|43640.3|43620.3|43640.3|43620.3|43637.8|43617.8|4
1637561020000|2021-11-22 06:03:40|||||||||4
1637561030000|2021-11-22 06:03:50|43638|43618|43642.5|43622.5|43642.5|43622.5|43635.5|43615.5|1
1637561040000|2021-11-22 06:04:00|43640.1|43620.1|43635.5|43615.5|43640.1|43620.1|43635.5|43615.5|2
1637561050000|2021-11-22 06:04:10|43640.1|43620.1|43640.1|43620.1|43640.1|43620.1|43640.1|43620.1|3
1637561060000|2021-11-22 06:04:20|43640.3|43620.3|43645.1|43625.1|43645.1|43625.1|43640.3|43620.3|1
1637561070000|2021-11-22 06:04:30|43647.5|43627.5|43645.1|43625.1|43647.5|43627.5|43645.1|43625.1|1
1637561080000|2021-11-22 06:04:40|43650.1|43630.1|43650.5|43630.5|43650.5|43630.5|43647.8|43627.8|1
1637561090000|2021-11-22 06:04:50|43650.3|43630.3|43650.3|43630.3|43650.5|43630.5|43650.3|43630.3|1
1637561100000|2021-11-22 06:05:00|43650.5|43630.5|43652.8|43632.8|43655.1|43635.1|43650.5|43630.5|2
1637561110000|2021-11-22 06:05:10|43650.5|43630.5|43650.5|43630.5|43652.8|43632.8|43650.3|43630.3|1
1637561120000|2021-11-22 06:05:20|43650.3|43630.3|43645.3|43625.3|43650.3|43630.3|43645.3|43625.3|4
1637561130000|2021-11-22 06:05:30|43647.8|43627.8|43652.5|43632.5|43652.5|43632.5|43647.8|43627.8|0
1637561140000|2021-11-22 06:05:40|43654.8|43634.8|43654.8|43634.8|43654.8|43634.8|43654.8|43634.8|0
1637561150000|2021-11-22 06:05:50|43652.5|43632.5|43650.1|43630.1|43652.5|43632.5|43650.1|43630.1|2
1637561160000|2021-11-22 06:06:00|43650.5|43630.5|43650.5|43630.5|43650.5|43630.5|43650.5|43630.5|0
1637561170000|2021-11-22 06:06:10|||||||||1
1637561180000|2021-11-22 06:06:20|43655.3|43635.3|43655.3|43635.3|43655.3|43635.3|43655.3|43635.3|1
1637561190000|2021-11-22 06:06:30|43655.1|43635.1|43657.8|43637.8|43657.8|43637.8|43655.1|43635.1|0
1637561200000|2021-11-22 06:06:40|43660.1|43640.1|43655.1|43635.1|43660.1|43640.1|43655.1|43635.1|1
1637561210000|2021-11-22 06:06:50|43655.5|43635.5|43655.1|43635.1|43655.5|43635.5|43655.1|43635.1|0
1637561220000|2021-11-22 06:07:00|43652.8|43632.8|43650.1|43630.1|43652.8|43632.8|43647.8|43627.8|1
1637561230000|2021-11-22 06:07:10|43645.5|43625.5|43640.5|43620.5|43645.5|43625.5|43640.5|43620.5|0
1637561240000|2021-11-22 06:07:20|43640.3|43620.3|43640.3|43620.3|43640.3|43620.3|43640.3|43620.3|0
1637561250000|2021-11-22 06:07:30|43640.5|43620.5|43640.5|43620.5|43642.8|43622.8|43640.5|43620.5|0
1637561260000|2021-11-22 06:07:40|43645.1|43625.1|43649.8|43629.8|43649.8|43629.8|43645.1|43625.1|2
1637561280000|2021-11-22 06:08:00|43645.1|43625.1|43645.3|43625.3|43649.8|43629.8|43645.1|43625.1|2
1637561290000|2021-11-22 06:08:10|43645.1|43625.1|43640.1|43620.1|43645.1|43625.1|43640.1|43620.1|1
1637561300000|2021-11-22 06:08:20|43637.8|43617.8|43632.6|43612.6|43637.8|43617.8|43632.6|43612.6|5
1637561310000|2021-11-22 06:08:30|43630.1|43610.1|43630.1|43610.1|43630.1|43610.1|43630.1|43610.1|0
1637561320000|2021-11-22 06:08:40|||||||||1
1637561330000|2021-11-22 06:08:50|43627.6|43607.6|43625.1|43605.1|43627.6|43607.6|43625.1|43605.1|5
1637561340000|2021-11-22 06:09:00|43620.5|43600.5|43615.1|43595.1|43620.5|43600.5|43615.1|43595.1|4
1637561350000|2021-11-22 06:09:10|43615|43595|43615.1|43595.1|43615.3|43595.3|43612.6|43592.6|9
1637561360000|2021-11-22 06:09:20|43615.3|43595.3|43615.3|43595.3|43615.3|43595.3|43615.3|43595.3|0
1637561370000|2021-11-22 06:09:30|43617.6|43597.6|43625.1|43605.1|43625.1|43605.1|43617.6|43597.6|4
1637561380000|2021-11-22 06:09:40|43627.6|43607.6|43630|43610|43630|43610|43627.6|43607.6|0
1637561400000|2021-11-22 06:10:00|43630.1|43610.1|43645.3|43625.3|43645.3|43625.3|43630.1|43610.1|4
1637561420000|2021-11-22 06:10:20|43643|43623|43645.3|43625.3|43645.3|43625.3|43643|43623|0
1637561430000|2021-11-22 06:10:30|43645.1|43625.1|43645.1|43625.1|43645.1|43625.1|43645.1|43625.1|0
1637561450000|2021-11-22 06:10:50|43647.6|43627.6|43645.1|43625.1|43647.6|43627.6|43645.1|43625.1|2
1637561460000|2021-11-22 06:11:00|43642.8|43622.8|43645.1|43625.1|43647.6|43627.6|43642.6|43622.6|3
1637561470000|2021-11-22 06:11:10|43645.3|43625.3|43645.1|43625.1|43650.1|43630.1|43645.1|43625.1|1
1637561480000|2021-11-22 06:11:20|43642.6|43622.6|43640.1|43620.1|43645.1|43625.1|43640.1|43620.1|2
1637561490000|2021-11-22 06:11:30|43637.6|43617.6|43629.9|43609.9|43637.6|43617.6|43629.9|43609.9|55
1637561500000|2021-11-22 06:11:40|43629.8|43609.8|43625.1|43605.1|43629.8|43609.8|43625.1|43605.1|1
1637561510000|2021-11-22 06:11:50|43620.1|43600.1|43619.8|43599.8|43622.4|43602.4|43619.8|43599.8|0
1637561520000|2021-11-22 06:12:00|43622.3|43602.3|43619.8|43599.8|43622.3|43602.3|43619.8|43599.8|0
1637561530000|2021-11-22 06:12:10|43619.9|43599.9|43622.3|43602.3|43624.9|43604.9|43619.9|43599.9|1
1637561540000|2021-11-22 06:12:20|43624.8|43604.8|43627.3|43607.3|43627.3|43607.3|43624.8|43604.8|3
1637561550000|2021-11-22 06:12:30|43629.9|43609.9|43629.9|43609.9|43629.9|43609.9|43629.9|43609.9|0
1637561560000|2021-11-22 06:12:40|43629.8|43609.8|43629.8|43609.8|43629.8|43609.8|43629.8|43609.8|0
1637561570000|2021-11-22 06:12:50|43629.9|43609.9|43634.8|43614.8|43634.8|43614.8|43629.9|43609.9|0
1637561580000|2021-11-22 06:13:00|43632.3|43612.3|43634.8|43614.8|43634.8|43614.8|43632.3|43612.3|1
1637561600000|2021-11-22 06:13:20|43639.8|43619.8|43639.8|43619.8|43639.8|43619.8|43639.8|43619.8|0
1637561610000|2021-11-22 06:13:30|||||||||2
1637561620000|2021-11-22 06:13:40|43639.9|43619.9|43639.8|43619.8|43642.3|43622.3|43639.8|43619.8|0
1637561630000|2021-11-22 06:13:50|43642.3|43622.3|43639.8|43619.8|43642.3|43622.3|43639.8|43619.8|0
1637561640000|2021-11-22 06:14:00|43642.3|43622.3|43644.8|43624.8|43644.8|43624.8|43639.9|43619.9|0
1637561650000|2021-11-22 06:14:10|43644.9|43624.9|43649.9|43629.9|43649.9|43629.9|43644.9|43624.9|8
1637561660000|2021-11-22 06:14:20|43652.3|43632.3|43652.3|43632.3|43652.3|43632.3|43652.3|43632.3|0
1637561670000|2021-11-22 06:14:30|43649.9|43629.9|43649.9|43629.9|43654.8|43634.8|43649.9|43629.9|2
1637561680000|2021-11-22 06:14:40|43654.8|43634.8|43657.6|43637.6|43657.6|43637.6|43654.8|43634.8|5
1637561690000|2021-11-22 06:14:50|43659.9|43639.9|43657.6|43637.6|43659.9|43639.9|43657.6|43637.6|0
1637561700000|2021-11-22 06:15:00|43657.4|43637.4|43657.4|43637.4|43657.4|43637.4|43657.4|43637.4|2
1637561710000|2021-11-22 06:15:10|43657.3|43637.3|43659.8|43639.8|43659.8|43639.8|43655.1|43635.1|0
1637561720000|2021-11-22 06:15:20|43662.3|43642.3|43662.3|43642.3|43662.3|43642.3|43662.3|43642.3|3
1637561730000|2021-11-22 06:15:30|43662.6|43642.6|43664.9|43644.9|43664.9|43644.9|43662.6|43642.6|6
1637561740000|2021-11-22 06:15:40|43667.3|43647.3|43674.8|43654.8|43674.8|43654.8|43667.3|43647.3|3
1637561750000|2021-11-22 06:15:50|43670.1|43650.1|43674.9|43654.9|43674.9|43654.9|43670.1|43650.1|4
1637561760000|2021-11-22 06:16:00|43677.3|43657.3|43669.8|43649.8|43677.3|43657.3|43669.8|43649.8|8
1637561770000|2021-11-22 06:16:10|43665.1|43645.1|43659.8|43639.8|43665.1|43645.1|43659.8|43639.8|2
1637561780000|2021-11-22 06:16:20|43664.8|43644.8|43659.9|43639.9|43664.8|43644.8|43659.8|43639.8|7
1637561790000|2021-11-22 06:16:30|43660.1|43640.1|43669.8|43649.8|43669.8|43649.8|43660.1|43640.1|2
1637561800000|2021-11-22 06:16:40|43669.9|43649.9|43672.3|43652.3|43672.3|43652.3|43669.9|43649.9|2
1637561810000|2021-11-22 06:16:50|43674.8|43654.8|43674.8|43654.8|43674.8|43654.8|43672.3|43652.3|0
1637561820000|2021-11-22 06:17:00|43669.8|43649.8|43669.8|43649.8|43669.8|43649.8|43669.8|43649.8|0
1637561830000|2021-11-22 06:17:10|43667.4|43647.4|43664.8|43644.8|43667.4|43647.4|43664.8|43644.8|0
1637561850000|2021-11-22 06:17:30|43662.4|43642.4|43664.9|43644.9|43664.9|43644.9|43662.4|43642.4|0
1637561860000|2021-11-22 06:17:40|43664.8|43644.8|43664.9|43644.9|43664.9|43644.9|43664.8|43644.8|0
1637561870000|2021-11-22 06:17:50|43664.8|43644.8|43664.8|43644.8|43664.8|43644.8|43664.8|43644.8|3
1637561880000|2021-11-22 06:18:00|43664.9|43644.9|43662.4|43642.4|43664.9|43644.9|43662.4|43642.4|0
1637561890000|2021-11-22 06:18:10|43664.8|43644.8|43662.4|43642.4|43664.8|43644.8|43660.1|43640.1|3
1637561910000|2021-11-22 06:18:30|43664.8|43644.8|43664.8|43644.8|43664.8|43644.8|43664.8|43644.8|0
1637561930000|2021-11-22 06:18:50|43662.4|43642.4|43662.4|43642.4|43662.4|43642.4|43662.4|43642.4|2
1637561940000|2021-11-22 06:19:00|43664.8|43644.8|43664.8|43644.8|43664.8|43644.8|43662.4|43642.4|0
1637561960000|2021-11-22 06:19:20|43664.6|43644.6|43652.3|43632.3|43664.6|43644.6|43652.3|43632.3|6
1637561970000|2021-11-22 06:19:30|43652.1|43632.1|43652.1|43632.1|43654.6|43634.6|43652.1|43632.1|3
1637561980000|2021-11-22 06:19:40|43652.3|43632.3|43659.8|43639.8|43659.8|43639.8|43652.3|43632.3|2
1637562000000|2021-11-22 06:20:00|43662.3|43642.3|43657.3|43637.3|43662.3|43642.3|43657.3|43637.3|4
1637562010000|2021-11-22 06:20:10|43654.8|43634.8|43649.8|43629.8|43654.8|43634.8|43649.8|43629.8|2
1637562020000|2021-11-22 06:20:20|43647.4|43627.4|43644.8|43624.8|43647.4|43627.4|43644.8|43624.8|3
1637562030000|2021-11-22 06:20:30|43639.8|43619.8|43634.8|43614.8|43639.8|43619.8|43634.8|43614.8|2
1637562040000|2021-11-22 06:20:40|43629.8|43609.8|43629.8|43609.8|43629.8|43609.8|43629.8|43609.8|1
1637562050000|2021-11-22 06:20:50|43627.3|43607.3|43627.3|43607.3|43627.3|43607.3|43627.3|43607.3|2
1637562060000|2021-11-22 06:21:00|43629.6|43609.6|43624.8|43604.8|43629.8|43609.8|43624.8|43604.8|1
1637562070000|2021-11-22 06:21:10|43619.9|43599.9|43619.9|43599.9|43619.9|43599.9|43619.9|43599.9|2
1637562080000|2021-11-22 06:21:20|43622.3|43602.3|43624.8|43604.8|43624.8|43604.8|43622.3|43602.3|1
1637562090000|2021-11-22 06:21:30|43624.9|43604.9|43632.4|43612.4|43632.4|43612.4|43624.9|43604.9|0
1637562100000|2021-11-22 06:21:40|43634.8|43614.8|43637.1|43617.1|43639.6|43619.6|43634.8|43614.8|2
1637562110000|2021-11-22 06:21:50|43637.3|43617.3|43644.9|43624.9|43644.9|43624.9|43637.3|43617.3|1
1637562120000|2021-11-22 06:22:00|43644.8|43624.8|43644.8|43624.8|43644.8|43624.8|43644.8|43624.8|1
1637562130000|2021-11-22 06:22:10|43639.8|43619.8|43639.8|43619.8|43639.8|43619.8|43639.8|43619.8|1
1637562140000|2021-11-22 06:22:20|43642.3|43622.3|43639.8|43619.8|43642.3|43622.3|43639.8|43619.8|4
1637562150000|2021-11-22 06:22:30|43637.4|43617.4|43632.8|43612.8|43637.4|43617.4|43632.8|43612.8|1
1637562160000|2021-11-22 06:22:40|43630.3|43610.3|43624.9|43604.9|43630.3|43610.3|43624.9|43604.9|2
1637562170000|2021-11-22 06:22:50|43624.8|43604.8|43624.8|43604.8|43624.8|43604.8|43624.8|43604.8|3
1637562190000|2021-11-22 06:23:10|43624.9|43604.9|43624.8|43604.8|43627.3|43607.3|43624.8|43604.8|0
1637562200000|2021-11-22 06:23:20|43624.9|43604.9|43624.9|43604.9|43624.9|43604.9|43624.9|43604.9|1
1637562210000|2021-11-22 06:23:30|43625.1|43605.1|43629.8|43609.8|43629.8|43609.8|43625.1|43605.1|1
1637562220000|2021-11-22 06:23:40|43629.9|43609.9|43627.1|43607.1|43634.8|43614.8|43627.1|43607.1|3
1637562240000|2021-11-22 06:24:00|43624.8|43604.8|43624.8|43604.8|43624.8|43604.8|43624.8|43604.8|0
1637562250000|2021-11-22 06:24:10|43617.4|43597.4|43617.3|43597.3|43617.4|43597.4|43617.3|43597.3|2
1637562260000|2021-11-22 06:24:20|43617.6|43597.6|43615.1|43595.1|43617.6|43597.6|43614.9|43594.9|1
1637562270000|2021-11-22 06:24:30|43617.4|43597.4|43624.8|43604.8|43624.8|43604.8|43617.4|43597.4|0
1637562280000|2021-11-22 06:24:40|43624.9|43604.9|43624.8|43604.8|43624.9|43604.9|43624.8|43604.8|1
1637562300000|2021-11-22 06:25:00|43622.4|43602.4|43619.9|43599.9|43622.4|43602.4|43619.9|43599.9|1
1637562310000|2021-11-22 06:25:10|43619.6|43599.6|43609.9|43589.9|43619.6|43599.6|43609.9|43589.9|2
1637562320000|2021-11-22 06:25:20|43609.8|43589.8|43607.4|43587.4|43609.9|43589.9|43607.1|43587.1|0
1637562330000|2021-11-22 06:25:30|43609.8|43589.8|43619.8|43599.8|43619.8|43599.8|43609.8|43589.8|1
1637562340000|2021-11-22 06:25:40|43622.1|43602.1|43624.8|43604.8|43624.8|43604.8|43622.1|43602.1|0
1637562350000|2021-11-22 06:25:50|43624.9|43604.9|43625.3|43605.3|43625.3|43605.3|43624.9|43604.9|0
1637562360000|2021-11-22 06:26:00|43625.1|43605.1|43627.4|43607.4|43627.8|43607.8|43625.1|43605.1|1
1637562370000|2021-11-22 06:26:10|43624.6|43604.6|43624.9|43604.9|43624.9|43604.9|43624.6|43604.6|2
1637562390000|2021-11-22 06:26:30|||||||||1
1637562400000|2021-11-22 06:26:40|43625.1|43605.1|43625.1|43605.1|43625.1|43605.1|43625.1|43605.1|3
1637562410000|2021-11-22 06:26:50|43627.4|43607.4|43627.4|43607.4|43629.8|43609.8|43627.4|43607.4|0
1637562420000|2021-11-22 06:27:00|43629.8|43609.8|43620.1|43600.1|43629.8|43609.8|43620.1|43600.1|2
1637562430000|2021-11-22 06:27:10|43619.9|43599.9|43622.4|43602.4|43622.4|43602.4|43619.9|43599.9|0
1637562440000|2021-11-22 06:27:20|43624.8|43604.8|43624.8|43604.8|43624.8|43604.8|43624.8|43604.8|0
1637562450000|2021-11-22 06:27:30|43629.6|43609.6|43629.8|43609.8|43629.8|43609.8|43629.6|43609.6|3
1637562460000|2021-11-22 06:27:40|43629.9|43609.9|43632.4|43612.4|43632.4|43612.4|43629.9|43609.9|0
1637562480000|2021-11-22 06:28:00|43634.8|43614.8|43644.8|43624.8|43644.8|43624.8|43634.8|43614.8|2
1637562490000|2021-11-22 06:28:10|43642.4|43622.4|43639.9|43619.9|43642.4|43622.4|43639.8|43619.8|0
1637562500000|2021-11-22 06:28:20|43637.4|43617.4|43637.4|43617.4|43639.9|43619.9|43637.4|43617.4|0
1637562510000|2021-11-22 06:28:30|43635.1|43615.1|43629.8|43609.8|43635.1|43615.1|43629.8|43609.8|6
1637562520000|2021-11-22 06:28:40|43625.1|43605.1|43629.8|43609.8|43629.8|43609.8|43624.9|43604.9|0
1637562530000|2021-11-22 06:28:50|43624.8|43604.8|43624.8|43604.8|43624.8|43604.8|43624.6|43604.6|1
1637562540000|2021-11-22 06:29:00|43622.4|43602.4|43624.8|43604.8|43624.8|43604.8|43622.4|43602.4|1
1637562550000|2021-11-22 06:29:10|43624.6|43604.6|43624.6|43604.6|43624.6|43604.6|43624.6|43604.6|5
1637562560000|2021-11-22 06:29:20|43624.4|43604.4|43624.4|43604.4|43624.4|43604.4|43624.4|43604.4|0
1637562570000|2021-11-22 06:29:30|43624.2|43604.2|43621.7|43601.7|43626.5|43606.5|43621.7|43601.7|3
1637562580000|2021-11-22 06:29:40|||||||||1
1637562590000|2021-11-22 06:29:50|43619|43599|43619|43599|43619|43599|43619|43599|1
1637562600000|2021-11-22 06:30:00|43621.3|43601.3|43613.3|43593.3|43621.3|43601.3|43613.3|43593.3|21
1637562610000|2021-11-22 06:30:10|43611|43591|43616|43596|43616|43596|43610.8|43590.8|2
1637562620000|2021-11-22 06:30:20|43618.3|43598.3|43618.1|43598.1|43620.6|43600.6|43615.6|43595.6|5
1637562630000|2021-11-22 06:30:30|43615.8|43595.8|43620.6|43600.6|43620.6|43600.6|43615.8|43595.8|1
1637562640000|2021-11-22 06:30:40|43618.3|43598.3|43618.1|43598.1|43618.3|43598.3|43618.1|43598.1|2
1637562650000|2021-11-22 06:30:50|43615.8|43595.8|43615.8|43595.8|43615.8|43595.8|43615.8|43595.8|0
1637562660000|2021-11-22 06:31:00|43611|43591|43600.4|43580.4|43613.3|43593.3|43593.3|43573.3|21
1637562670000|2021-11-22 06:31:10|43598.1|43578.1|43597.9|43577.9|43602.6|43582.6|43597.7|43577.7|23
1637562680000|2021-11-22 06:31:20|43597.7|43577.7|43602.6|43582.6|43602.6|43582.6|43597.7|43577.7|2
1637562690000|2021-11-22 06:31:30|43604.9|43584.9|43610.2|43590.2|43610.2|43590.2|43602.7|43582.7|3
1637562700000|2021-11-22 06:31:40|43612.7|43592.7|43615.4|43595.4|43617.9|43597.9|43612.7|43592.7|2
1637562710000|2021-11-22 06:31:50|43617.7|43597.7|43620.2|43600.2|43620.2|43600.2|43617.7|43597.7|1
1637562720000|2021-11-22 06:32:00|43620.1|43600.1|43622.6|43602.6|43622.6|43602.6|43617.7|43597.7|2
1637562730000|2021-11-22 06:32:10|43620.2|43600.2|43622.7|43602.7|43622.7|43602.7|43617.7|43597.7|4
1637562740000|2021-11-22 06:32:20|43625.1|43605.1|43630.1|43610.1|43630.1|43610.1|43622.9|43602.9|3
1637562750000|2021-11-22 06:32:30|43627.6|43607.6|43625.1|43605.1|43627.6|43607.6|43625.1|43605.1|6
1637562770000|2021-11-22 06:32:50|43624.9|43604.9|43607.9|43587.9|43625.1|43605.1|43607.9|43587.9|11
1637562780000|2021-11-22 06:33:00|43610.1|43590.1|43607.6|43587.6|43612.2|43592.2|43607.4|43587.4|3
1637562790000|2021-11-22 06:33:10|43607.2|43587.2|43609.9|43589.9|43609.9|43589.9|43607.2|43587.2|2
1637562800000|2021-11-22 06:33:20|43612.2|43592.2|43614.7|43594.7|43614.7|43594.7|43612.2|43592.2|0
1637562810000|2021-11-22 06:33:30|43619.7|43599.7|43622|43602|43622.2|43602.2|43619.7|43599.7|5
1637562820000|2021-11-22 06:33:40|43622.2|43602.2|43622|43602|43622.2|43602.2|43622|43602|2
1637562830000|2021-11-22 06:33:50|43619.7|43599.7|43622.2|43602.2|43622.2|43602.2|43619.7|43599.7|2
1637562840000|2021-11-22 06:34:00|43624.5|43604.5|43622.2|43602.2|43624.5|43604.5|43622.2|43602.2|0
1637562850000|2021-11-22 06:34:10|43619.9|43599.9|43619.9|43599.9|43619.9|43599.9|43615.1|43595.1|5
1637562860000|2021-11-22 06:34:20|43617.6|43597.6|43609.7|43589.7|43617.6|43597.6|43609.7|43589.7|0
1637562870000|2021-11-22 06:34:30|43607.2|43587.2|43607|43587|43607.4|43587.4|43604.5|43584.5|6
1637562880000|2021-11-22 06:34:40|43607.2|43587.2|43604.3|43584.3|43607.2|43587.2|43604.3|43584.3|4
1637562890000|2021-11-22 06:34:50|43602|43582|43604.9|43584.9|43604.9|43584.9|43602|43582|5
1637562910000|2021-11-22 06:35:10|43607.2|43587.2|43614.5|43594.5|43616.8|43596.8|43607.2|43587.2|4
1637562920000|2021-11-22 06:35:20|43612.2|43592.2|43607.4|43587.4|43612.2|43592.2|43607.4|43587.4|2
1637562930000|2021-11-22 06:35:30|43609.7|43589.7|43607|43587|43612|43592|43607|43587|4
1637562940000|2021-11-22 06:35:40|43611.8|43591.8|43624.7|43604.7|43624.7|43604.7|43611.8|43591.8|4
1637562950000|2021-11-22 06:35:50|43624.5|43604.5|43627.2|43607.2|43627.2|43607.2|43624.5|43604.5|2
1637562960000|2021-11-22 06:36:00|43624.9|43604.9|43624.9|43604.9|43624.9|43604.9|43624.9|43604.9|1
1637562970000|2021-11-22 06:36:10|43624.7|43604.7|43629.7|43609.7|43629.7|43609.7|43624.7|43604.7|2
1637562980000|2021-11-22 06:36:20|43629.9|43609.9|43634.7|43614.7|43634.7|43614.7|43629.9|43609.9|2
1637562990000|2021-11-22 06:36:30|43634.9|43614.9|43634.9|43614.9|43634.9|43614.9|43634.9|43614.9|3
1637563000000|2021-11-22 06:36:40|43634.7|43614.7|43624.5|43604.5|43634.7|43614.7|43624.5|43604.5|4
1637563010000|2021-11-22 06:36:50|43622|43602|43622.2|43602.2|43622.2|43602.2|43621.8|43601.8|2
1637563020000|2021-11-22 06:37:00|43624.5|43604.5|43624.7|43604.7|43624.7|43604.7|43624.5|43604.5|0
1637563030000|2021-11-22 06:37:10|43624.5|43604.5|43627.2|43607.2|43627.2|43607.2|43622.2|43602.2|1
1637563040000|2021-11-22 06:37:20|43629.5|43609.5|43631.8|43611.8|43631.8|43611.8|43629.5|43609.5|0
1637563050000|2021-11-22 06:37:30|43629.5|43609.5|43627|43607|43629.5|43609.5|43627|43607|1
1637563060000|2021-11-22 06:37:40|43627.2|43607.2|43627.2|43607.2|43627.2|43607.2|43627.2|43607.2|2
1637563070000|2021-11-22 06:37:50|43627|43607|43627.2|43607.2|43627.2|43607.2|43626.8|43606.8|0
1637563080000|2021-11-22 06:38:00|43626.8|43606.8|43622.2|43602.2|43626.8|43606.8|43622.2|43602.2|0
1637563090000|2021-11-22 06:38:10|43624.5|43604.5|43619.1|43599.1|43626.8|43606.8|43619.1|43599.1|5
1637563100000|2021-11-22 06:38:20|43616.8|43596.8|43616.8|43596.8|43616.8|43596.8|43616.8|43596.8|1
1637563110000|2021-11-22 06:38:30|43614.5|43594.5|43616.8|43596.8|43616.8|43596.8|43612.2|43592.2|1
1637563120000|2021-11-22 06:38:40|43617|43597|43617|43597|43617|43597|43617|43597|0
1637563130000|2021-11-22 06:38:50|43617.2|43597.2|43617.2|43597.2|43617.2|43597.2|43617.2|43597.2|1
1637563140000|2021-11-22 06:39:00|43619.5|43599.5|43622.2|43602.2|43624.7|43604.7|43619.5|43599.5|0
1637563150000|2021-11-22 06:39:10|43626.8|43606.8|43622.2|43602.2|43626.8|43606.8|43622.2|43602.2|0
1637563160000|2021-11-22 06:39:20|43622|43602|43622|43602|43622|43602|43622|43602|2
1637563180000|2021-11-22 06:39:40|43619.5|43599.5|43614.7|43594.7|43619.5|43599.5|43614.7|43594.7|2
1637563200000|2021-11-22 06:40:00|43614.5|43594.5|43604.3|43584.3|43614.5|43594.5|43604.3|43584.3|6
1637563210000|2021-11-22 06:40:10|43604.1|43584.1|43612|43592|43612|43592|43601.8|43581.8|9
1637563220000|2021-11-22 06:40:20|43614.7|43594.7|43617.2|43597.2|43617.2|43597.2|43614.7|43594.7|2
1637563230000|2021-11-22 06:40:30|43621.8|43601.8|43622.2|43602.2|43622.2|43602.2|43621.8|43601.8|4
1637563240000|2021-11-22 06:40:40|43622|43602|43622|43602|43622|43602|43622|43602|0
1637563250000|2021-11-22 06:40:50|43621.8|43601.8|43621.5|43601.5|43621.8|43601.8|43621.5|43601.5|1
1637563260000|2021-11-22 06:41:00|43619.1|43599.1|43611.8|43591.8|43619.1|43599.1|43611.8|43591.8|0
1637563270000|2021-11-22 06:41:10|43607|43587|43607|43587|43607|43587|43607|43587|1
1637563280000|2021-11-22 06:41:20|43606.8|43586.8|43606.8|43586.8|43606.8|43586.8|43606.8|43586.8|7
1637563290000|2021-11-22 06:41:30|43609.3|43589.3|43611.6|43591.6|43611.6|43591.6|43609.3|43589.3|0
1637563300000|2021-11-22 06:41:40|||||||||4
1637563320000|2021-11-22 06:42:00|43607|43587|43606.8|43586.8|43607|43587|43602.2|43582.2|5
1637563330000|2021-11-22 06:42:10|43601.8|43581.8|43602|43582|43604.5|43584.5|43601.8|43581.8|1
1637563340000|2021-11-22 06:42:20|43599.7|43579.7|43596.8|43576.8|43599.7|43579.7|43592|43572|2
1637563350000|2021-11-22 06:42:30|43597|43577|43597|43577|43597|43577|43597|43577|1
1637563360000|2021-11-22 06:42:40|43597.2|43577.2|43606.8|43586.8|43606.8|43586.8|43597.2|43577.2|0
1637563370000|2021-11-22 06:42:50|43611.8|43591.8|43611.8|43591.8|43611.8|43591.8|43611.8|43591.8|2
1637563380000|2021-11-22 06:43:00|43612|43592|43614.3|43594.3|43614.3|43594.3|43612|43592|4
1637563400000|2021-11-22 06:43:20|43614.1|43594.1|43611.6|43591.6|43614.1|43594.1|43611.6|43591.6|0
1637563410000|2021-11-22 06:43:30|43607|43587|43609.3|43589.3|43611.6|43591.6|43607|43587|0
1637563420000|2021-11-22 06:43:40|43611.6|43591.6|43611.6|43591.6|43611.6|43591.6|43611.6|43591.6|0
1637563430000|2021-11-22 06:43:50|43611.8|43591.8|43611.8|43591.8|43611.8|43591.8|43611.8|43591.8|0
1637563440000|2021-11-22 06:44:00|43614.1|43594.1|43616.6|43596.6|43616.6|43596.6|43611.8|43591.8|0
1637563450000|2021-11-22 06:44:10|43616.5|43596.5|43616.8|43596.8|43619.1|43599.1|43614.1|43594.1|2
1637563460000|2021-11-22 06:44:20|43614.1|43594.1|43614|43594|43614.1|43594.1|43611.6|43591.6|6
1637563470000|2021-11-22 06:44:30|43611.6|43591.6|43601.5|43581.5|43611.6|43591.6|43596.8|43576.8|4
1637563480000|2021-11-22 06:44:40|43596.8|43576.8|43601.5|43581.5|43601.5|43581.5|43596.6|43576.6|1
1637563490000|2021-11-22 06:44:50|43601.6|43581.6|43601.8|43581.8|43604.1|43584.1|43601.6|43581.6|1
1637563500000|2021-11-22 06:45:00|43606.8|43586.8|43606.8|43586.8|43606.8|43586.8|43606.8|43586.8|0
1637563510000|2021-11-22 06:45:10|43606.6|43586.6|43601.6|43581.6|43606.6|43586.6|43601.6|43581.6|3
1637563520000|2021-11-22 06:45:20|43601.5|43581.5|43596.8|43576.8|43601.5|43581.5|43596.8|43576.8|1
1637563530000|2021-11-22 06:45:30|43599.1|43579.1|43601.6|43581.6|43601.6|43581.6|43599.1|43579.1|0
1637563540000|2021-11-22 06:45:40|43599.1|43579.1|43599.1|43579.1|43599.1|43579.1|43596.6|43576.6|1
1637563550000|2021-11-22 06:45:50|43601.5|43581.5|43604.1|43584.1|43604.1|43584.1|43601.5|43581.5|0
1637563560000|2021-11-22 06:46:00|43606.6|43586.6|43609.5|43589.5|43609.5|43589.5|43606.6|43586.6|1
1637563570000|2021-11-22 06:46:10|43609.3|43589.3|43611.5|43591.5|43611.6|43591.6|43606.8|43586.8|2
1637563580000|2021-11-22 06:46:20|43609.1|43589.1|43611.6|43591.6|43611.6|43591.6|43609.1|43589.1|2
1637563590000|2021-11-22 06:46:30|43606.6|43586.6|43599.5|43579.5|43606.6|43586.6|43599.5|43579.5|2
1637563600000|2021-11-22 06:46:40|43599.3|43579.3|43583.8|43563.8|43599.3|43579.3|43583.8|43563.8|21
1637563610000|2021-11-22 06:46:50|43571.8|43551.8|43571.6|43551.6|43574.1|43554.1|43571.6|43551.6|3
1637563620000|2021-11-22 06:47:00|43571.8|43551.8|43576.6|43556.6|43576.6|43556.6|43571.8|43551.8|5
1637563630000|2021-11-22 06:47:10|43579.3|43559.3|43584.3|43564.3|43584.3|43564.3|43579.3|43559.3|7
1637563640000|2021-11-22 06:47:20|43584.5|43564.5|43589.1|43569.1|43589.1|43569.1|43584.5|43564.5|1
1637563650000|2021-11-22 06:47:30|43594.1|43574.1|43606.5|43586.5|43606.5|43586.5|43594.1|43574.1|1
1637563660000|2021-11-22 06:47:40|43606.6|43586.6|43606.8|43586.8|43606.8|43586.8|43606.6|43586.6|4
1637563670000|2021-11-22 06:47:50|43611.5|43591.5|43604.1|43584.1|43611.5|43591.5|43604.1|43584.1|3
1637563690000|2021-11-22 06:48:10|43601.8|43581.8|43596.8|43576.8|43601.8|43581.8|43596.8|43576.8|1
1637563700000|2021-11-22 06:48:20|43594.3|43574.3|43591.8|43571.8|43596.6|43576.6|43591.8|43571.8|0
1637563710000|2021-11-22 06:48:30|43591.6|43571.6|43586.6|43566.6|43591.6|43571.6|43586.6|43566.6|3
1637563720000|2021-11-22 06:48:40|||||||||5
1637563730000|2021-11-22 06:48:50|43584.1|43564.1|43586.5|43566.5|43586.6|43566.6|43584.1|43564.1|2
1637563740000|2021-11-22 06:49:00|43586.6|43566.6|43596.5|43576.5|43596.5|43576.5|43586.6|43566.6|2
1637563750000|2021-11-22 06:49:10|43601.1|43581.1|43601.1|43581.1|43601.1|43581.1|43601.1|43581.1|0
1637563760000|2021-11-22 06:49:20|43596.5|43576.5|43601.3|43581.3|43601.3|43581.3|43596.5|43576.5|1
1637563770000|2021-11-22 06:49:30|43599|43579|43596.5|43576.5|43601.5|43581.5|43596.5|43576.5|2
1637563780000|2021-11-22 06:49:40|43591.8|43571.8|43587.2|43567.2|43591.8|43571.8|43587.2|43567.2|1
1637563790000|2021-11-22 06:49:50|43587|43567|43586.6|43566.6|43587|43567|43586.6|43566.6|0
1637563800000|2021-11-22 06:50:00|43584.1|43564.1|43581.8|43561.8|43584.1|43564.1|43581.6|43561.6|5
1637563810000|2021-11-22 06:50:10|||||||||1
1637563820000|2021-11-22 06:50:20|43581.6|43561.6|43579|43559|43581.6|43561.6|43579|43559|2
1637563830000|2021-11-22 06:50:30|43579.1|43559.1|43571.6|43551.6|43579.1|43559.1|43569.5|43549.5|3
1637563840000|2021-11-22 06:50:40|43571.8|43551.8|43571.8|43551.8|43571.8|43551.8|43571.8|43551.8|0
1637563850000|2021-11-22 06:50:50|43571.6|43551.6|43566.6|43546.6|43571.6|43551.6|43566.6|43546.6|3
1637563860000|2021-11-22 06:51:00|43564.3|43544.3|43564.1|43544.1|43566.6|43546.6|43561.6|43541.6|8
1637563870000|2021-11-22 06:51:10|43566.5|43546.5|43561.6|43541.6|43566.5|43546.5|43561.6|43541.6|3
1637563880000|2021-11-22 06:51:20|43559.3|43539.3|43556.6|43536.6|43561.6|43541.6|43556.6|43536.6|6
1637563890000|2021-11-22 06:51:30|43556.8|43536.8|43556.5|43536.5|43556.8|43536.8|43554.1|43534.1|2
1637563900000|2021-11-22 06:51:40|43551.5|43531.5|43548.8|43528.8|43551.5|43531.5|43548.8|43528.8|11
1637563910000|2021-11-22 06:51:50|43549|43529|43566.8|43546.8|43566.8|43546.8|43546.8|43526.8|36
1637563920000|2021-11-22 06:52:00|||||||||4
1637563930000|2021-11-22 06:52:10|43566.6|43546.6|43556.6|43536.6|43566.6|43546.6|43552|43532|2
1637563940000|2021-11-22 06:52:20|43551.8|43531.8|43551.8|43531.8|43551.8|43531.8|43549.5|43529.5|5
1637563950000|2021-11-22 06:52:30|43552|43532|43551.8|43531.8|43552.2|43532.2|43551.8|43531.8|4
1637563960000|2021-11-22 06:52:40|43549.5|43529.5|43546.8|43526.8|43551.8|43531.8|43546.8|43526.8|4
1637563970000|2021-11-22 06:52:50|43547.2|43527.2|43549.5|43529.5|43549.5|43529.5|43547.2|43527.2|2
1637563980000|2021-11-22 06:53:00|43547.2|43527.2|43547.2|43527.2|43547.2|43527.2|43544.7|43524.7|0
1637563990000|2021-11-22 06:53:10|43549.5|43529.5|43549.5|43529.5|43551.8|43531.8|43549.5|43529.5|2
1637564000000|2021-11-22 06:53:20|43551.8|43531.8|43552|43532|43552|43532|43551.8|43531.8|3
1637564010000|2021-11-22 06:53:30|43554.3|43534.3|43552|43532|43556.8|43536.8|43552|43532|1
1637564020000|2021-11-22 06:53:40|43556.6|43536.6|43552|43532|43556.6|43536.6|43552|43532|1
1637564030000|2021-11-22 06:53:50|43556.6|43536.6|43551.8|43531.8|43556.6|43536.6|43551.8|43531.8|0
1637564040000|2021-11-22 06:54:00|43552|43532|43556.8|43536.8|43556.8|43536.8|43552|43532|2
1637564050000|2021-11-22 06:54:10|43552.2|43532.2|43557.2|43537.2|43557.2|43537.2|43552.2|43532.2|1
1637564060000|2021-11-22 06:54:20|43559.7|43539.7|43562.2|43542.2|43562.2|43542.2|43557.2|43537.2|1
1637564070000|2021-11-22 06:54:30|||||||||1
1637564090000|2021-11-22 06:54:50|43564.7|43544.7|43562.2|43542.2|43567|43547|43562.2|43542.2|1
1637564100000|2021-11-22 06:55:00|43562|43542|43559.5|43539.5|43562|43542|43559.5|43539.5|0
1637564110000|2021-11-22 06:55:10|||||||||1
1637564120000|2021-11-22 06:55:20|43559.3|43539.3|43556.8|43536.8|43559.3|43539.3|43556.8|43536.8|1
1637564130000|2021-11-22 06:55:30|43554.5|43534.5|43551.6|43531.6|43554.5|43534.5|43551.6|43531.6|4
1637564140000|2021-11-22 06:55:40|43554.1|43534.1|43554.3|43534.3|43554.3|43534.3|43554.1|43534.1|2
1637564150000|2021-11-22 06:55:50|43557|43537|43557.2|43537.2|43559.7|43539.7|43557|43537|7
1637564170000|2021-11-22 06:56:10|43562|43542|43566.6|43546.6|43566.6|43546.6|43562|43542|8
1637564180000|2021-11-22 06:56:20|43564.3|43544.3|43561.8|43541.8|43564.3|43544.3|43561.8|43541.8|1
1637564190000|2021-11-22 06:56:30|43559.5|43539.5|43552.2|43532.2|43559.5|43539.5|43549.1|43529.1|2
1637564200000|2021-11-22 06:56:40|43552|43532|43552.2|43532.2|43552.2|43532.2|43552|43532|0
1637564210000|2021-11-22 06:56:50|43552|43532|43547.2|43527.2|43552|43532|43547.2|43527.2|0
1637564220000|2021-11-22 06:57:00|43546.8|43526.8|43547|43527|43549.5|43529.5|43546.8|43526.8|0
1637564230000|2021-11-22 06:57:10|43546.8|43526.8|43541.8|43521.8|43546.8|43526.8|43541.8|43521.8|6
1637564240000|2021-11-22 06:57:20|43542|43522|43537.2|43517.2|43542|43522|43537.2|43517.2|3
1637564250000|2021-11-22 06:57:30|43539.5|43519.5|43536.8|43516.8|43539.5|43519.5|43536.8|43516.8|0
1637564260000|2021-11-22 06:57:40|43537|43517|43544.3|43524.3|43544.3|43524.3|43536.8|43516.8|5
1637564270000|2021-11-22 06:57:50|43546.6|43526.6|43546.6|43526.6|43546.8|43526.8|43546.6|43526.6|2
1637564280000|2021-11-22 06:58:00|43549.1|43529.1|43546.8|43526.8|43549.1|43529.1|43546.8|43526.8|0
1637564290000|2021-11-22 06:58:10|43549.3|43529.3|43536.8|43516.8|43549.3|43529.3|43536.8|43516.8|4
1637564300000|2021-11-22 06:58:20|43534.5|43514.5|43531.8|43511.8|43536.8|43516.8|43531.8|43511.8|3
1637564310000|2021-11-22 06:58:30|43534.1|43514.1|43529.3|43509.3|43534.1|43514.1|43529.3|43509.3|3
1637564320000|2021-11-22 06:58:40|43527|43507|43532|43512|43532|43512|43524.7|43504.7|6
1637564330000|2021-11-22 06:58:50|43534.3|43514.3|43546.8|43526.8|43546.8|43526.8|43534.3|43514.3|20
1637564340000|2021-11-22 06:59:00|43549.5|43529.5|43566.8|43546.8|43566.8|43546.8|43549.5|43529.5|12
1637564350000|2021-11-22 06:59:10|43567|43547|43564.5|43544.5|43567.2|43547.2|43562.2|43542.2|1
1637564360000|2021-11-22 06:59:20|43566.8|43546.8|43564.5|43544.5|43567|43547|43564.5|43544.5|2
1637564370000|2021-11-22 06:59:30|43567.2|43547.2|43562|43542|43567.2|43547.2|43562|43542|2
1637564380000|2021-11-22 06:59:40|43557.2|43537.2|43562.2|43542.2|43564.3|43544.3|43557.2|43537.2|8
1637564390000|2021-11-22 06:59:50|43561.8|43541.8|43564.3|43544.3|43564.3|43544.3|43559.5|43539.5|5
1637564400000|2021-11-22 07:00:00|43564.5|43544.5|43562|43542|43564.5|43544.5|43557.4|43537.4|10
1637564410000|2021-11-22 07:00:10|43562.2|43542.2|43561.8|43541.8|43564.5|43544.5|43561.8|43541.8|3
1637564420000|2021-11-22 07:00:20|43557|43537|43547|43527|43557|43537|43547|43527|4
1637564430000|2021-11-22 07:00:30|43547.2|43527.2|43547|43527|43547.2|43527.2|43547|43527|1
1637564440000|2021-11-22 07:00:40|43544.5|43524.5|43544.5|43524.5|43544.5|43524.5|43544.5|43524.5|0
1637564450000|2021-11-22 07:00:50|43546.8|43526.8|43554.1|43534.1|43556.8|43536.8|43546.8|43526.8|5
1637564460000|2021-11-22 07:01:00|43556.5|43536.5|43551.5|43531.5|43556.5|43536.5|43551.5|43531.5|2
1637564470000|2021-11-22 07:01:10|43549|43529|43546.6|43526.6|43549|43529|43541.8|43521.8|3
1637564480000|2021-11-22 07:01:20|43544.3|43524.3|43551.8|43531.8|43551.8|43531.8|43544.3|43524.3|7
1637564490000|2021-11-22 07:01:30|||||||||2
1637564500000|2021-11-22 07:01:40|43554.1|43534.1|43554.1|43534.1|43554.1|43534.1|43554.1|43534.1|3
1637564510000|2021-11-22 07:01:50|43554.3|43534.3|43556.5|43536.5|43556.5|43536.5|43551.8|43531.8|6
1637564520000|2021-11-22 07:02:00|43554.1|43534.1|43546.5|43526.5|43554.1|43534.1|43544.3|43524.3|4
1637564530000|2021-11-22 07:02:10|43546.6|43526.6|43551.5|43531.5|43551.5|43531.5|43546.6|43526.6|0
1637564540000|2021-11-22 07:02:20|43546.5|43526.5|43546.3|43526.3|43546.5|43526.5|43546.3|43526.3|1
1637564550000|2021-11-22 07:02:30|43546.5|43526.5|43546.6|43526.6|43546.6|43526.6|43546.5|43526.5|5
1637564560000|2021-11-22 07:02:40|43546.5|43526.5|43546.6|43526.6|43546.6|43526.6|43546.5|43526.5|0
1637564590000|2021-11-22 07:03:10|43544.1|43524.1|43544.1|43524.1|43546.5|43526.5|43544.1|43524.1|4
1637564600000|2021-11-22 07:03:20|43546.5|43526.5|43546.5|43526.5|43546.5|43526.5|43546.5|43526.5|0
1637564610000|2021-11-22 07:03:30|43549.1|43529.1|43553.8|43533.8|43553.8|43533.8|43549.1|43529.1|3
1637564630000|2021-11-22 07:03:50|43551.5|43531.5|43551.5|43531.5|43556.5|43536.5|43551.5|43531.5|6
1637564640000|2021-11-22 07:04:00|43541.6|43521.6|43541.5|43521.5|43541.8|43521.8|43539.1|43519.1|5
1637564650000|2021-11-22 07:04:10|43539.1|43519.1|43536.8|43516.8|43541.5|43521.5|43536.8|43516.8|0
1637564660000|2021-11-22 07:04:20|43541.5|43521.5|43541.5|43521.5|43541.5|43521.5|43541.5|43521.5|0
1637564670000|2021-11-22 07:04:30|43536.8|43516.8|43536.8|43516.8|43541.5|43521.5|43536.6|43516.6|0
1637564680000|2021-11-22 07:04:40|43536.6|43516.6|43536.5|43516.5|43536.8|43516.8|43536.5|43516.5|2
1637564690000|2021-11-22 07:04:50|43539.1|43519.1|43539|43519|43539.1|43519.1|43539|43519|11
1637564700000|2021-11-22 07:05:00|43539.1|43519.1|43541.5|43521.5|43541.5|43521.5|43536.5|43516.5|3
1637564710000|2021-11-22 07:05:10|43541.3|43521.3|43534.1|43514.1|43541.3|43521.3|43534.1|43514.1|2
1637564720000|2021-11-22 07:05:20|43536.5|43516.5|43531.5|43511.5|43536.5|43516.5|43531.5|43511.5|0
1637564730000|2021-11-22 07:05:30|43523.8|43503.8|43521.1|43501.1|43523.8|43503.8|43516.5|43496.5|23
1637564740000|2021-11-22 07:05:40|43521.3|43501.3|43521.1|43501.1|43521.3|43501.3|43518.8|43498.8|3
1637564750000|2021-11-22 07:05:50|43516.5|43496.5|43518.8|43498.8|43521.3|43501.3|43516.5|43496.5|1
1637564760000|2021-11-22 07:06:00|43516.5|43496.5|43518.8|43498.8|43518.8|43498.8|43516.3|43496.3|1
1637564770000|2021-11-22 07:06:10|43516.5|43496.5|43516.5|43496.5|43516.5|43496.5|43516.5|43496.5|0
1637564780000|2021-11-22 07:06:20|43518.8|43498.8|43516.3|43496.3|43518.8|43498.8|43516.3|43496.3|3
1637564790000|2021-11-22 07:06:30|43516.5|43496.5|43518.8|43498.8|43518.8|43498.8|43514|43494|9
1637564800000|2021-11-22 07:06:40|43519|43499|43516.3|43496.3|43519|43499|43514|43494|5
1637564810000|2021-11-22 07:06:50|43521.1|43501.1|43521.1|43501.1|43521.3|43501.3|43521.1|43501.1|9
1637564820000|2021-11-22 07:07:00|43520.9|43500.9|43520.9|43500.9|43525.9|43505.9|43520.9|43500.9|5
1637564830000|2021-11-22 07:07:10|43518.6|43498.6|43525.9|43505.9|43525.9|43505.9|43516.3|43496.3|18
1637564840000|2021-11-22 07:07:20|43526.1|43506.1|43523.6|43503.6|43526.1|43506.1|43523.6|43503.6|3
1637564850000|2021-11-22 07:07:30|43523.4|43503.4|43523.6|43503.6|43523.6|43503.6|43523.4|43503.4|3
1637564860000|2021-11-22 07:07:40|43525.9|43505.9|43526.1|43506.1|43526.1|43506.1|43525.9|43505.9|1
1637564870000|2021-11-22 07:07:50|43533.6|43513.6|43540.9|43520.9|43545.7|43525.7|43533.6|43513.6|4
1637564880000|2021-11-22 07:08:00|43541.1|43521.1|43558.4|43538.4|43558.6|43538.6|43541.1|43521.1|14
1637564890000|2021-11-22 07:08:10|43556.1|43536.1|43548.6|43528.6|43556.1|43536.1|43548.6|43528.6|6
1637564900000|2021-11-22 07:08:20|43548.4|43528.4|43553.4|43533.4|43553.4|43533.4|43548.4|43528.4|1
1637564910000|2021-11-22 07:08:30|||||||||1
1637564920000|2021-11-22 07:08:40|43555.9|43535.9|43553.4|43533.4|43555.9|43535.9|43553.4|43533.4|6
1637564930000|2021-11-22 07:08:50|43555.9|43535.9|43558.6|43538.6|43558.6|43538.6|43555.9|43535.9|20
1637564940000|2021-11-22 07:09:00|43561.1|43541.1|43576.5|43556.5|43576.6|43556.6|43561.1|43541.1|13
1637564950000|2021-11-22 07:09:10|||||||||3
1637564960000|2021-11-22 07:09:20|43576.3|43556.3|43581.1|43561.1|43581.1|43561.1|43573.8|43553.8|3
1637564970000|2021-11-22 07:09:30|43578.6|43558.6|43583.8|43563.8|43583.8|43563.8|43578.6|43558.6|4
1637564980000|2021-11-22 07:09:40|43596.5|43576.5|43596.5|43576.5|43596.5|43576.5|43596.5|43576.5|14
1637564990000|2021-11-22 07:09:50|43601.1|43581.1|43591.5|43571.5|43601.3|43581.3|43591.5|43571.5|16
1637565000000|2021-11-22 07:10:00|43588.8|43568.8|43588.6|43568.6|43588.8|43568.8|43581.5|43561.5|3
1637565010000|2021-11-22 07:10:10|43591.5|43571.5|43596.1|43576.1|43596.1|43576.1|43591.5|43571.5|1
1637565020000|2021-11-22 07:10:20|43596.5|43576.5|43601.3|43581.3|43601.3|43581.3|43596.5|43576.5|3
1637565030000|2021-11-22 07:10:30|43603.6|43583.6|43606.5|43586.5|43606.5|43586.5|43601.5|43581.5|3
1637565040000|2021-11-22 07:10:40|43616.3|43596.3|43621.1|43601.1|43621.3|43601.3|43616.3|43596.3|4
1637565050000|2021-11-22 07:10:50|43618.8|43598.8|43616.5|43596.5|43621.1|43601.1|43616.5|43596.5|4
1637565060000|2021-11-22 07:11:00|43616.3|43596.3|43624|43604|43624|43604|43616.3|43596.3|6
1637565070000|2021-11-22 07:11:10|43626.3|43606.3|43621.5|43601.5|43626.3|43606.3|43621.5|43601.5|1
1637565080000|2021-11-22 07:11:20|43626.1|43606.1|43628.8|43608.8|43628.8|43608.8|43621.5|43601.5|4
1637565090000|2021-11-22 07:11:30|43626.5|43606.5|43626.3|43606.3|43626.5|43606.5|43621.5|43601.5|6
1637565100000|2021-11-22 07:11:40|43621.5|43601.5|43629|43609|43629|43609|43621.5|43601.5|2
1637565110000|2021-11-22 07:11:50|43629.1|43609.1|43636.5|43616.5|43636.5|43616.5|43629.1|43609.1|7
1637565120000|2021-11-22 07:12:00|43636.3|43616.3|43636.5|43616.5|43639|43619|43636.3|43616.3|5
1637565130000|2021-11-22 07:12:10|43639|43619|43639|43619|43639|43619|43639|43619|0
1637565140000|2021-11-22 07:12:20|43636.5|43616.5|43661.5|43641.5|43664|43644|43636.5|43616.5|97
1637565150000|2021-11-22 07:12:30|43661.3|43641.3|43661.5|43641.5|43661.5|43641.5|43661.3|43641.3|3
1637565160000|2021-11-22 07:12:40|43661.3|43641.3|43666.1|43646.1|43666.3|43646.3|43661.3|43641.3|2
1637565170000|2021-11-22 07:12:50|43663.8|43643.8|43661.1|43641.1|43663.8|43643.8|43661.1|43641.1|7
1637565180000|2021-11-22 07:13:00|43661.3|43641.3|43661.3|43641.3|43661.3|43641.3|43658.8|43638.8|2
1637565190000|2021-11-22 07:13:10|43661.1|43641.1|43661.1|43641.1|43661.3|43641.3|43658.8|43638.8|1
1637565200000|2021-11-22 07:13:20|43660.9|43640.9|43653.8|43633.8|43660.9|43640.9|43653.8|43633.8|2
1637565210000|2021-11-22 07:13:30|43663.6|43643.6|43663.6|43643.6|43663.6|43643.6|43663.6|43643.6|4
1637565220000|2021-11-22 07:13:40|43663.8|43643.8|43663.6|43643.6|43663.8|43643.8|43663.6|43643.6|0
1637565240000|2021-11-22 07:14:00|43663.8|43643.8|43664.1|43644.1|43664.1|43644.1|43653.8|43633.8|16
1637565260000|2021-11-22 07:14:20|43664|43644|43660.7|43640.7|43664|43644|43660.7|43640.7|1
1637565270000|2021-11-22 07:14:30|43661.1|43641.1|43665.9|43645.9|43665.9|43645.9|43661.1|43641.1|3
1637565280000|2021-11-22 07:14:40|43661.1|43641.1|43661.1|43641.1|43661.1|43641.1|43661.1|43641.1|2
1637565290000|2021-11-22 07:14:50|43658.8|43638.8|43663.8|43643.8|43663.8|43643.8|43658.8|43638.8|3
1637565300000|2021-11-22 07:15:00|43668.6|43648.6|43666.1|43646.1|43668.6|43648.6|43666.1|43646.1|2
1637565310000|2021-11-22 07:15:10|43663.8|43643.8|43668.8|43648.8|43669|43649|43663.8|43643.8|3
1637565320000|2021-11-22 07:15:20|43669|43649|43673.8|43653.8|43673.8|43653.8|43669|43649|5
1637565330000|2021-11-22 07:15:30|43673.6|43653.6|43668.8|43648.8|43673.6|43653.6|43666.5|43646.5|4
1637565340000|2021-11-22 07:15:40|43666.5|43646.5|43666.5|43646.5|43666.5|43646.5|43666.5|43646.5|1
1637565350000|2021-11-22 07:15:50|43666.3|43646.3|43666.3|43646.3|43666.3|43646.3|43666.3|43646.3|2
1637565360000|2021-11-22 07:16:00|43668.6|43648.6|43666.3|43646.3|43668.6|43648.6|43666.3|43646.3|0
1637565370000|2021-11-22 07:16:10|43666.1|43646.1|43666.1|43646.1|43666.1|43646.1|43666.1|43646.1|9
1637565380000|2021-11-22 07:16:20|43666.3|43646.3|43666.3|43646.3|43666.3|43646.3|43666.3|43646.3|1
1637565390000|2021-11-22 07:16:30|43666.1|43646.1|43666.1|43646.1|43670.9|43650.9|43666.1|43646.1|1
1637565400000|2021-11-22 07:16:40|43663.8|43643.8|43663.8|43643.8|43663.8|43643.8|43663.8|43643.8|2
1637565410000|2021-11-22 07:16:50|43661.3|43641.3|43661.3|43641.3|43661.3|43641.3|43661.3|43641.3|1
1637565420000|2021-11-22 07:17:00|43663.8|43643.8|43673.4|43653.4|43673.4|43653.4|43663.8|43643.8|7
1637565430000|2021-11-22 07:17:10|43671.1|43651.1|43671.3|43651.3|43676.1|43656.1|43671.1|43651.1|1
1637565440000|2021-11-22 07:17:20|43673.6|43653.6|43671.3|43651.3|43673.6|43653.6|43671.3|43651.3|0
1637565460000|2021-11-22 07:17:40|43671.1|43651.1|43666.3|43646.3|43671.1|43651.1|43666.3|43646.3|6
1637565470000|2021-11-22 07:17:50|43666.5|43646.5|43666.1|43646.1|43666.5|43646.5|43666.1|43646.1|3
1637565480000|2021-11-22 07:18:00|43666.5|43646.5|43668.8|43648.8|43668.8|43648.8|43666.5|43646.5|0
1637565490000|2021-11-22 07:18:10|43671.1|43651.1|43676.1|43656.1|43678.6|43658.6|43671.1|43651.1|11
1637565500000|2021-11-22 07:18:20|43671.5|43651.5|43671.5|43651.5|43671.5|43651.5|43671.5|43651.5|1
1637565520000|2021-11-22 07:18:40|43673.8|43653.8|43676.3|43656.3|43676.3|43656.3|43673.8|43653.8|1
1637565530000|2021-11-22 07:18:50|43676.5|43656.5|43699|43679|43699|43679|43676.5|43656.5|7
1637565540000|2021-11-22 07:19:00|43699.1|43679.1|43701.5|43681.5|43701.5|43681.5|43699.1|43679.1|7
1637565550000|2021-11-22 07:19:10|43698.4|43678.4|43691.3|43671.3|43698.4|43678.4|43691.3|43671.3|4
1637565570000|2021-11-22 07:19:30|43693.8|43673.8|43691.3|43671.3|43696.1|43676.1|43691.3|43671.3|6
1637565580000|2021-11-22 07:19:40|43688.8|43668.8|43689|43669|43691.3|43671.3|43686.5|43666.5|1
1637565590000|2021-11-22 07:19:50|43691.5|43671.5|43711.5|43691.5|43711.5|43691.5|43691.5|43671.5|25
1637565600000|2021-11-22 07:20:00|43714.1|43694.1|43713.8|43693.8|43719|43699|43713.6|43693.6|18
1637565610000|2021-11-22 07:20:10|43711.5|43691.5|43711.5|43691.5|43713.8|43693.8|43711.5|43691.5|3
1637565630000|2021-11-22 07:20:30|43714|43694|43713.8|43693.8|43716.3|43696.3|43711.5|43691.5|2
1637565640000|2021-11-22 07:20:40|43711.5|43691.5|43711.3|43691.3|43711.5|43691.5|43711.3|43691.3|0
1637565650000|2021-11-22 07:20:50|43711.5|43691.5|43713.8|43693.8|43713.8|43693.8|43711.5|43691.5|2
1637565660000|2021-11-22 07:21:00|43716.1|43696.1|43716.1|43696.1|43716.1|43696.1|43716.1|43696.1|3
1637565670000|2021-11-22 07:21:10|43713.8|43693.8|43716.5|43696.5|43716.6|43696.6|43713.8|43693.8|28
1637565680000|2021-11-22 07:21:20|43716.1|43696.1|43713.8|43693.8|43716.1|43696.1|43713.8|43693.8|3
1637565690000|2021-11-22 07:21:30|43708.8|43688.8|43708.8|43688.8|43708.8|43688.8|43708.8|43688.8|2
1637565700000|2021-11-22 07:21:40|43708.6|43688.6|43701.3|43681.3|43708.6|43688.6|43701.3|43681.3|1
1637565710000|2021-11-22 07:21:50|43699|43679|43699|43679|43699|43679|43699|43679|2
1637565720000|2021-11-22 07:22:00|43701.3|43681.3|43706.5|43686.5|43708.4|43688.4|43701.3|43681.3|8
1637565730000|2021-11-22 07:22:10|43708.8|43688.8|43703.8|43683.8|43708.8|43688.8|43703.8|43683.8|2
1637565740000|2021-11-22 07:22:20|43706.1|43686.1|43706.1|43686.1|43706.1|43686.1|43701.1|43681.1|5
1637565750000|2021-11-22 07:22:30|43708.4|43688.4|43710.9|43690.9|43710.9|43690.9|43706.1|43686.1|1
1637565760000|2021-11-22 07:22:40|43706.3|43686.3|43720.7|43700.7|43720.7|43700.7|43706.3|43686.3|10
1637565770000|2021-11-22 07:22:50|43720.9|43700.9|43721.1|43701.1|43721.1|43701.1|43720.9|43700.9|3
1637565780000|2021-11-22 07:23:00|43723.6|43703.6|43721.1|43701.1|43723.6|43703.6|43721.1|43701.1|1
1637565790000|2021-11-22 07:23:10|43723.8|43703.8|43726.3|43706.3|43726.5|43706.5|43723.8|43703.8|9
1637565800000|2021-11-22 07:23:20|43724|43704|43723.8|43703.8|43724|43704|43723.8|43703.8|2
1637565810000|2021-11-22 07:23:30|43721.5|43701.5|43726.3|43706.3|43726.3|43706.3|43721.5|43701.5|3
1637565820000|2021-11-22 07:23:40|43728.6|43708.6|43721.1|43701.1|43728.6|43708.6|43721.1|43701.1|26
1637565830000|2021-11-22 07:23:50|43723.6|43703.6|43723.6|43703.6|43723.6|43703.6|43723.6|43703.6|23
1637565840000|2021-11-22 07:24:00|43723.8|43703.8|43728.6|43708.6|43728.6|43708.6|43723.8|43703.8|6
1637565850000|2021-11-22 07:24:10|43730.9|43710.9|43731.1|43711.1|43731.1|43711.1|43730.9|43710.9|3
1637565870000|2021-11-22 07:24:30|43728.4|43708.4|43728.4|43708.4|43728.4|43708.4|43728.4|43708.4|2
1637565880000|2021-11-22 07:24:40|43728.2|43708.2|43728.4|43708.4|43728.4|43708.4|43728.2|43708.2|1
1637565890000|2021-11-22 07:24:50|43728.2|43708.2|43728.2|43708.2|43728.2|43708.2|43728.2|43708.2|1
1637565900000|2021-11-22 07:25:00|43725.9|43705.9|43723.4|43703.4|43725.9|43705.9|43723.4|43703.4|5
1637565910000|2021-11-22 07:25:10|43720.9|43700.9|43723.4|43703.4|43725.7|43705.7|43720.9|43700.9|6
1637565920000|2021-11-22 07:25:20|43725.7|43705.7|43726.1|43706.1|43726.1|43706.1|43723.4|43703.4|1
1637565930000|2021-11-22 07:25:30|43728.4|43708.4|43728.4|43708.4|43728.4|43708.4|43728.4|43708.4|3
1637565940000|2021-11-22 07:25:40|43728.6|43708.6|43728.6|43708.6|43728.6|43708.6|43728.6|43708.6|0
1637565950000|2021-11-22 07:25:50|||||||||2
1637565960000|2021-11-22 07:26:00|43730.9|43710.9|43728.4|43708.4|43730.9|43710.9|43728.4|43708.4|2
1637565980000|2021-11-22 07:26:20|43730.7|43710.7|43730.7|43710.7|43730.7|43710.7|43730.7|43710.7|0
1637565990000|2021-11-22 07:26:30|43728.4|43708.4|43728.4|43708.4|43728.4|43708.4|43728.4|43708.4|0
1637566000000|2021-11-22 07:26:40|43730.7|43710.7|43728.4|43708.4|43730.7|43710.7|43728.4|43708.4|0
1637566020000|2021-11-22 07:27:00|43725.9|43705.9|43720.9|43700.9|43725.9|43705.9|43718.6|43698.6|4
1637566030000|2021-11-22 07:27:10|43720.7|43700.7|43715.9|43695.9|43720.7|43700.7|43713.6|43693.6|2
1637566040000|2021-11-22 07:27:20|43711.3|43691.3|43713.6|43693.6|43713.6|43693.6|43711.3|43691.3|1
1637566050000|2021-11-22 07:27:30|43711.1|43691.1|43705.7|43685.7|43711.1|43691.1|43705.7|43685.7|4
1637566060000|2021-11-22 07:27:40|||||||||4
1637566070000|2021-11-22 07:27:50|43710.7|43690.7|43710.7|43690.7|43710.7|43690.7|43710.7|43690.7|2
1637566090000|2021-11-22 07:28:10|43715.7|43695.7|43713.2|43693.2|43715.7|43695.7|43713.2|43693.2|7
1637566100000|2021-11-22 07:28:20|||||||||3
1637566110000|2021-11-22 07:28:30|43713.4|43693.4|43713.6|43693.6|43713.6|43693.6|43713.4|43693.4|0
1637566130000|2021-11-22 07:28:50|43715.9|43695.9|43715.9|43695.9|43715.9|43695.9|43715.9|43695.9|0
1637566140000|2021-11-22 07:29:00|43718.4|43698.4|43720.9|43700.9|43723.2|43703.2|43718.4|43698.4|6
1637566170000|2021-11-22 07:29:30|43718.4|43698.4|43715.9|43695.9|43718.4|43698.4|43715.9|43695.9|1
1637566190000|2021-11-22 07:29:50|43718.2|43698.2|43715.9|43695.9|43718.2|43698.2|43715.9|43695.9|2
1637566200000|2021-11-22 07:30:00|43713.2|43693.2|43718.2|43698.2|43718.2|43698.2|43713.2|43693.2|7
1637566220000|2021-11-22 07:30:20|43716.1|43696.1|43716.1|43696.1|43716.1|43696.1|43716.1|43696.1|0
1637566230000|2021-11-22 07:30:30|43715.9|43695.9|43715.9|43695.9|43720.7|43700.7|43715.9|43695.9|0
1637566240000|2021-11-22 07:30:40|43716.1|43696.1|43715.9|43695.9|43716.1|43696.1|43715.9|43695.9|0
1637566250000|2021-11-22 07:30:50|||||||||2
1637566270000|2021-11-22 07:31:10|43716.1|43696.1|43716.1|43696.1|43716.1|43696.1|43716.1|43696.1|3
1637566280000|2021-11-22 07:31:20|43715.9|43695.9|43715.9|43695.9|43715.9|43695.9|43715.9|43695.9|0
1637566290000|2021-11-22 07:31:30|43718.2|43698.2|43718.4|43698.4|43718.4|43698.4|43715.9|43695.9|0
1637566300000|2021-11-22 07:31:40|43715.9|43695.9|43715.9|43695.9|43715.9|43695.9|43715.9|43695.9|0
1637566310000|2021-11-22 07:31:50|43718.4|43698.4|43716.1|43696.1|43718.4|43698.4|43716.1|43696.1|0
1637566320000|2021-11-22 07:32:00|43718.4|43698.4|43715.7|43695.7|43718.4|43698.4|43715.7|43695.7|1
1637566330000|2021-11-22 07:32:10|43713.4|43693.4|43715.7|43695.7|43715.7|43695.7|43713.4|43693.4|0
1637566340000|2021-11-22 07:32:20|43716.1|43696.1|43706.1|43686.1|43716.1|43696.1|43706.1|43686.1|6
1637566350000|2021-11-22 07:32:30|43705.9|43685.9|43700.9|43680.9|43705.9|43685.9|43698.6|43678.6|4
1637566360000|2021-11-22 07:32:40|43703.6|43683.6|43703.4|43683.4|43703.6|43683.6|43703.4|43683.4|3
1637566370000|2021-11-22 07:32:50|43700.9|43680.9|43705.9|43685.9|43705.9|43685.9|43700.9|43680.9|3
1637566380000|2021-11-22 07:33:00|43705.7|43685.7|43703.6|43683.6|43708.6|43688.6|43703.6|43683.6|1
1637566390000|2021-11-22 07:33:10|43701.1|43681.1|43700.7|43680.7|43701.1|43681.1|43698.4|43678.4|4
1637566400000|2021-11-22 07:33:20|43700.9|43680.9|43701.1|43681.1|43701.1|43681.1|43700.9|43680.9|0
1637566420000|2021-11-22 07:33:40|43700.9|43680.9|43701.3|43681.3|43701.3|43681.3|43700.9|43680.9|1
1637566430000|2021-11-22 07:33:50|43701.1|43681.1|43701.3|43681.3|43701.3|43681.3|43701.1|43681.1|0
1637566440000|2021-11-22 07:34:00|43701.1|43681.1|43708.4|43688.4|43710.7|43690.7|43701.1|43681.1|2
1637566450000|2021-11-22 07:34:10|43710.7|43690.7|43710.9|43690.9|43710.9|43690.9|43708.4|43688.4|1
1637566460000|2021-11-22 07:34:20|43710.7|43690.7|43710.7|43690.7|43710.7|43690.7|43710.7|43690.7|1
1637566470000|2021-11-22 07:34:30|43708.4|43688.4|43710.7|43690.7|43710.7|43690.7|43708.4|43688.4|0
1637566490000|2021-11-22 07:34:50|43710.9|43690.9|43715.9|43695.9|43715.9|43695.9|43710.9|43690.9|1
1637566500000|2021-11-22 07:35:00|43713.6|43693.6|43711.1|43691.1|43713.6|43693.6|43711.1|43691.1|1
1637566510000|2021-11-22 07:35:10|43708.8|43688.8|43708.8|43688.8|43708.8|43688.8|43708.8|43688.8|0
1637566520000|2021-11-22 07:35:20|43708.4|43688.4|43710.7|43690.7|43710.7|43690.7|43708.4|43688.4|2
1637566530000|2021-11-22 07:35:30|43713.6|43693.6|43720.7|43700.7|43720.7|43700.7|43713.6|43693.6|2
1637566550000|2021-11-22 07:35:50|||||||||1
1637566560000|2021-11-22 07:36:00|43720.9|43700.9|43720.9|43700.9|43721.1|43701.1|43720.9|43700.9|0
1637566570000|2021-11-22 07:36:10|43720.7|43700.7|43720.7|43700.7|43720.7|43700.7|43720.7|43700.7|0
1637566580000|2021-11-22 07:36:20|43720.9|43700.9|43723.4|43703.4|43725.7|43705.7|43720.7|43700.7|2
1637566590000|2021-11-22 07:36:30|43723.2|43703.2|43716.1|43696.1|43723.2|43703.2|43716.1|43696.1|1
1637566600000|2021-11-22 07:36:40|43715.7|43695.7|43713.4|43693.4|43718.4|43698.4|43713.4|43693.4|1
1637566610000|2021-11-22 07:36:50|43711.1|43691.1|43706.1|43686.1|43711.1|43691.1|43706.1|43686.1|3
1637566640000|2021-11-22 07:37:20|43703.8|43683.8|43706.1|43686.1|43706.1|43686.1|43703.8|43683.8|1
1637566650000|2021-11-22 07:37:30|43703.8|43683.8|43705.9|43685.9|43705.9|43685.9|43701.3|43681.3|0
1637566660000|2021-11-22 07:37:40|43708.2|43688.2|43708.2|43688.2|43708.2|43688.2|43708.2|43688.2|0
1637566670000|2021-11-22 07:37:50|43705.9|43685.9|43706.1|43686.1|43706.1|43686.1|43705.9|43685.9|0
1637566680000|2021-11-22 07:38:00|||||||||1
1637566690000|2021-11-22 07:38:10|43708.4|43688.4|43710.9|43690.9|43710.9|43690.9|43708.4|43688.4|1
1637566720000|2021-11-22 07:38:40|43716.1|43696.1|43718.6|43698.6|43718.6|43698.6|43716.1|43696.1|3
1637566730000|2021-11-22 07:38:50|43718.8|43698.8|43713.8|43693.8|43721.1|43701.1|43713.8|43693.8|9
1637566740000|2021-11-22 07:39:00|43713.6|43693.6|43710.7|43690.7|43713.6|43693.6|43710.7|43690.7|4
1637566750000|2021-11-22 07:39:10|43706.1|43686.1|43706.1|43686.1|43706.1|43686.1|43706.1|43686.1|0
1637566760000|2021-11-22 07:39:20|43705.9|43685.9|43705.9|43685.9|43705.9|43685.9|43705.9|43685.9|0
1637566780000|2021-11-22 07:39:40|43715.7|43695.7|43728.4|43708.4|43728.6|43708.6|43715.7|43695.7|6
1637566790000|2021-11-22 07:39:50|43730.7|43710.7|43731.1|43711.1|43733.4|43713.4|43730.7|43710.7|5
1637566800000|2021-11-22 07:40:00|43745.7|43725.7|43745.9|43725.9|43748.4|43728.4|43745.7|43725.7|18
1637566810000|2021-11-22 07:40:10|43748.2|43728.2|43750.7|43730.7|43750.9|43730.9|43748.2|43728.2|1
1637566820000|2021-11-22 07:40:20|43743.8|43723.8|43746.1|43726.1|43746.1|43726.1|43743.8|43723.8|4
1637566830000|2021-11-22 07:40:30|43746.3|43726.3|43763.6|43743.6|43763.6|43743.6|43746.3|43726.3|11
1637566840000|2021-11-22 07:40:40|43765.9|43745.9|43768.4|43748.4|43768.4|43748.4|43765.9|43745.9|8
1637566850000|2021-11-22 07:40:50|43768.6|43748.6|43768.8|43748.8|43771.1|43751.1|43768.6|43748.6|22
1637566860000|2021-11-22 07:41:00|43768.6|43748.6|43773.4|43753.4|43773.4|43753.4|43768.4|43748.4|3
1637566870000|2021-11-22 07:41:10|||||||||2
1637566880000|2021-11-22 07:41:20|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|5
1637566890000|2021-11-22 07:41:30|43780.7|43760.7|43780.7|43760.7|43780.7|43760.7|43780.7|43760.7|9
1637566900000|2021-11-22 07:41:40|43778.4|43758.4|43783.2|43763.2|43783.2|43763.2|43778.4|43758.4|6
1637566910000|2021-11-22 07:41:50|43780.9|43760.9|43803.4|43783.4|43803.6|43783.6|43780.9|43760.9|28
1637566920000|2021-11-22 07:42:00|43801.1|43781.1|43803.4|43783.4|43805.9|43785.9|43800.9|43780.9|5
1637566930000|2021-11-22 07:42:10|43800.9|43780.9|43806.1|43786.1|43806.1|43786.1|43798.6|43778.6|6
1637566940000|2021-11-22 07:42:20|43805.9|43785.9|43790.7|43770.7|43805.9|43785.9|43788.4|43768.4|4
1637566950000|2021-11-22 07:42:30|43791.1|43771.1|43783.6|43763.6|43791.1|43771.1|43783.6|43763.6|7
1637566960000|2021-11-22 07:42:40|43786.1|43766.1|43785.9|43765.9|43790.7|43770.7|43785.7|43765.7|1
1637566970000|2021-11-22 07:42:50|43785.7|43765.7|43785.7|43765.7|43785.7|43765.7|43785.7|43765.7|0
1637566980000|2021-11-22 07:43:00|43785.5|43765.5|43793.6|43773.6|43793.6|43773.6|43783|43763|13
1637566990000|2021-11-22 07:43:10|43798.2|43778.2|43798.4|43778.4|43800.9|43780.9|43798.2|43778.2|2
1637567000000|2021-11-22 07:43:20|43795.9|43775.9|43795.9|43775.9|43795.9|43775.9|43795.9|43775.9|1
1637567010000|2021-11-22 07:43:30|||||||||1
1637567020000|2021-11-22 07:43:40|43793.6|43773.6|43793.4|43773.4|43795.9|43775.9|43793.4|43773.4|0
1637567030000|2021-11-22 07:43:50|43790.9|43770.9|43788.4|43768.4|43790.9|43770.9|43788.4|43768.4|10
1637567040000|2021-11-22 07:44:00|43786.1|43766.1|43778.4|43758.4|43786.1|43766.1|43778.4|43758.4|8
1637567050000|2021-11-22 07:44:10|43776.1|43756.1|43780.7|43760.7|43780.7|43760.7|43775.7|43755.7|3
1637567060000|2021-11-22 07:44:20|43786.3|43766.3|43788.4|43768.4|43788.4|43768.4|43785.9|43765.9|12
1637567070000|2021-11-22 07:44:30|43790.7|43770.7|43790.9|43770.9|43790.9|43770.9|43790.7|43770.7|2
1637567080000|2021-11-22 07:44:40|43793.4|43773.4|43793.4|43773.4|43793.4|43773.4|43793.2|43773.2|2
1637567100000|2021-11-22 07:45:00|43793.2|43773.2|43788.2|43768.2|43793.2|43773.2|43788.2|43768.2|9
1637567110000|2021-11-22 07:45:10|43788|43768|43788.2|43768.2|43788.2|43768.2|43788|43768|0
1637567120000|2021-11-22 07:45:20|43790.7|43770.7|43785.7|43765.7|43790.7|43770.7|43785.7|43765.7|2
1637567140000|2021-11-22 07:45:40|43783.4|43763.4|43785.7|43765.7|43785.7|43765.7|43783.4|43763.4|2
1637567150000|2021-11-22 07:45:50|43781.1|43761.1|43783.4|43763.4|43783.4|43763.4|43780.7|43760.7|1
1637567160000|2021-11-22 07:46:00|43781.1|43761.1|43785.7|43765.7|43785.7|43765.7|43781.1|43761.1|1
1637567170000|2021-11-22 07:46:10|43788|43768|43788.4|43768.4|43788.4|43768.4|43788|43768|0
1637567190000|2021-11-22 07:46:30|43786.1|43766.1|43783.6|43763.6|43786.1|43766.1|43781.5|43761.5|9
1637567200000|2021-11-22 07:46:40|43785.9|43765.9|43798.4|43778.4|43798.4|43778.4|43785.9|43765.9|7
1637567210000|2021-11-22 07:46:50|43800.7|43780.7|43800.9|43780.9|43800.9|43780.9|43800.7|43780.7|2
1637567220000|2021-11-22 07:47:00|43800.7|43780.7|43798|43778|43800.7|43780.7|43795.7|43775.7|3
1637567230000|2021-11-22 07:47:10|43798.2|43778.2|43800.7|43780.7|43800.7|43780.7|43798.2|43778.2|2
1637567240000|2021-11-22 07:47:20|43800.9|43780.9|43800.9|43780.9|43800.9|43780.9|43800.9|43780.9|1
1637567250000|2021-11-22 07:47:30|43800.7|43780.7|43810.7|43790.7|43810.9|43790.9|43800.7|43780.7|10
1637567260000|2021-11-22 07:47:40|43808.4|43788.4|43825.9|43805.9|43826.1|43806.1|43803.2|43783.2|14
1637567270000|2021-11-22 07:47:50|43825.7|43805.7|43825.7|43805.7|43825.7|43805.7|43825.7|43805.7|1
1637567280000|2021-11-22 07:48:00|43825.9|43805.9|43825.9|43805.9|43825.9|43805.9|43825.9|43805.9|1
1637567290000|2021-11-22 07:48:10|43825.7|43805.7|43810.9|43790.9|43825.7|43805.7|43810.9|43790.9|5
1637567300000|2021-11-22 07:48:20|43810.7|43790.7|43806.1|43786.1|43810.7|43790.7|43806.1|43786.1|0
1637567310000|2021-11-22 07:48:30|43803.8|43783.8|43803.8|43783.8|43803.8|43783.8|43803.8|43783.8|1
1637567320000|2021-11-22 07:48:40|43801.5|43781.5|43801.5|43781.5|43801.5|43781.5|43801.5|43781.5|0
1637567330000|2021-11-22 07:48:50|43801.1|43781.1|43801.1|43781.1|43801.1|43781.1|43801.1|43781.1|0
1637567340000|2021-11-22 07:49:00|43798.8|43778.8|43801.1|43781.1|43801.1|43781.1|43798.8|43778.8|5
1637567350000|2021-11-22 07:49:10|43800.9|43780.9|43798.4|43778.4|43800.9|43780.9|43798.4|43778.4|2
1637567360000|2021-11-22 07:49:20|43800.7|43780.7|43796.1|43776.1|43800.9|43780.9|43796.1|43776.1|1
1637567370000|2021-11-22 07:49:30|43798.4|43778.4|43796.1|43776.1|43798.4|43778.4|43795.7|43775.7|6
1637567380000|2021-11-22 07:49:40|43793|43773|43785.5|43765.5|43793|43773|43785.5|43765.5|2
1637567390000|2021-11-22 07:49:50|43783.2|43763.2|43820.7|43800.7|43820.7|43800.7|43783.2|43763.2|6
1637567400000|2021-11-22 07:50:00|43825.5|43805.5|43820.7|43800.7|43825.5|43805.5|43820.7|43800.7|0
1637567410000|2021-11-22 07:50:10|||||||||2
1637567420000|2021-11-22 07:50:20|43818.4|43798.4|43820.7|43800.7|43820.7|43800.7|43816.1|43796.1|0
1637567430000|2021-11-22 07:50:30|43820.9|43800.9|43823.4|43803.4|43823.4|43803.4|43820.9|43800.9|4
1637567440000|2021-11-22 07:50:40|43823.6|43803.6|43823.2|43803.2|43823.6|43803.6|43820.9|43800.9|2
1637567460000|2021-11-22 07:51:00|43823.4|43803.4|43825.7|43805.7|43825.7|43805.7|43823.4|43803.4|0
1637567470000|2021-11-22 07:51:10|43825.5|43805.5|43825.7|43805.7|43825.9|43805.9|43823.2|43803.2|4
1637567480000|2021-11-22 07:51:20|43823.2|43803.2|43823.2|43803.2|43823.2|43803.2|43823.2|43803.2|0
1637567510000|2021-11-22 07:51:50|43820.7|43800.7|43818.2|43798.2|43820.7|43800.7|43815.9|43795.9|3
1637567520000|2021-11-22 07:52:00|43818.4|43798.4|43820.7|43800.7|43820.7|43800.7|43818.4|43798.4|3
1637567530000|2021-11-22 07:52:10|43818.4|43798.4|43820.7|43800.7|43820.7|43800.7|43818.2|43798.2|2
1637567540000|2021-11-22 07:52:20|43816.1|43796.1|43820.7|43800.7|43820.7|43800.7|43815.9|43795.9|0
1637567550000|2021-11-22 07:52:30|43818.4|43798.4|43820.7|43800.7|43820.7|43800.7|43816.1|43796.1|0
1637567560000|2021-11-22 07:52:40|43815.7|43795.7|43815.7|43795.7|43815.7|43795.7|43815.7|43795.7|1
1637567570000|2021-11-22 07:52:50|43813.4|43793.4|43808.2|43788.2|43813.4|43793.4|43808.2|43788.2|2
1637567580000|2021-11-22 07:53:00|43805.9|43785.9|43813.4|43793.4|43813.4|43793.4|43803.4|43783.4|6
1637567590000|2021-11-22 07:53:10|43813.2|43793.2|43813.2|43793.2|43813.2|43793.2|43813.2|43793.2|0
1637567600000|2021-11-22 07:53:20|43813.4|43793.4|43815.7|43795.7|43815.7|43795.7|43813.4|43793.4|0
1637567620000|2021-11-22 07:53:40|43815.9|43795.9|43818.2|43798.2|43818.2|43798.2|43815.9|43795.9|5
1637567630000|2021-11-22 07:53:50|43820.9|43800.9|43830.7|43810.7|43833.2|43813.2|43820.9|43800.9|6
1637567640000|2021-11-22 07:54:00|43835.7|43815.7|43830.4|43810.4|43835.7|43815.7|43830.4|43810.4|16
1637567650000|2021-11-22 07:54:10|43830.7|43810.7|43830.7|43810.7|43830.7|43810.7|43830.7|43810.7|1
1637567660000|2021-11-22 07:54:20|43838.2|43818.2|43843|43823|43843.4|43823.4|43838.2|43818.2|11
1637567670000|2021-11-22 07:54:30|43840.7|43820.7|43845.7|43825.7|43845.7|43825.7|43840.7|43820.7|9
1637567680000|2021-11-22 07:54:40|43848.2|43828.2|43860.9|43840.9|43860.9|43840.9|43848.2|43828.2|29
1637567690000|2021-11-22 07:54:50|43860.7|43840.7|43858.2|43838.2|43863.2|43843.2|43858.2|43838.2|9
1637567700000|2021-11-22 07:55:00|43853.4|43833.4|43840.7|43820.7|43853.4|43833.4|43833.4|43813.4|16
1637567710000|2021-11-22 07:55:10|43843.2|43823.2|43843.2|43823.2|43848.4|43828.4|43840.7|43820.7|6
1637567720000|2021-11-22 07:55:20|43843|43823|43833.4|43813.4|43843|43823|43833.4|43813.4|2
1637567730000|2021-11-22 07:55:30|43833.2|43813.2|43823.6|43803.6|43833.2|43813.2|43823.6|43803.6|2
1637567740000|2021-11-22 07:55:40|43823.4|43803.4|43823.4|43803.4|43825.7|43805.7|43823.4|43803.4|5
1637567750000|2021-11-22 07:55:50|43825.7|43805.7|43825.7|43805.7|43825.7|43805.7|43823.4|43803.4|1
1637567760000|2021-11-22 07:56:00|43820.9|43800.9|43820.9|43800.9|43823.2|43803.2|43820.9|43800.9|19
1637567770000|2021-11-22 07:56:10|43813.6|43793.6|43815.7|43795.7|43815.7|43795.7|43810.9|43790.9|3
1637567790000|2021-11-22 07:56:30|43820.7|43800.7|43820.7|43800.7|43820.7|43800.7|43820.7|43800.7|1
1637567800000|2021-11-22 07:56:40|43823.4|43803.4|43825.7|43805.7|43825.7|43805.7|43823.4|43803.4|0
1637567810000|2021-11-22 07:56:50|||||||||3
1637567820000|2021-11-22 07:57:00|43823.2|43803.2|43820.7|43800.7|43823.2|43803.2|43820.7|43800.7|6
1637567830000|2021-11-22 07:57:10|43818.4|43798.4|43816.1|43796.1|43818.4|43798.4|43816.1|43796.1|1
1637567840000|2021-11-22 07:57:20|43820.7|43800.7|43820.9|43800.9|43820.9|43800.9|43818.4|43798.4|0
1637567850000|2021-11-22 07:57:30|43818.4|43798.4|43816.1|43796.1|43820.7|43800.7|43816.1|43796.1|10
1637567870000|2021-11-22 07:57:50|||||||||7
1637567880000|2021-11-22 07:58:00|43813.6|43793.6|43810.9|43790.9|43813.6|43793.6|43810.9|43790.9|5
1637567890000|2021-11-22 07:58:10|43810.7|43790.7|43810.7|43790.7|43810.7|43790.7|43810.7|43790.7|3
1637567900000|2021-11-22 07:58:20|43808.4|43788.4|43796.1|43776.1|43808.4|43788.4|43796.1|43776.1|3
1637567910000|2021-11-22 07:58:30|43795.7|43775.7|43795.7|43775.7|43795.7|43775.7|43795.7|43775.7|1
1637567920000|2021-11-22 07:58:40|43790.5|43770.5|43780.9|43760.9|43790.5|43770.5|43780.9|43760.9|3
1637567930000|2021-11-22 07:58:50|43778.4|43758.4|43775.9|43755.9|43778.4|43758.4|43775.9|43755.9|3
1637567940000|2021-11-22 07:59:00|||||||||2
1637567950000|2021-11-22 07:59:10|43776.1|43756.1|43765.9|43745.9|43776.1|43756.1|43765.7|43745.7|8
1637567960000|2021-11-22 07:59:20|43766.1|43746.1|43766.3|43746.3|43773.4|43753.4|43766.1|43746.1|5
1637567970000|2021-11-22 07:59:30|43770.9|43750.9|43765.7|43745.7|43770.9|43750.9|43765.7|43745.7|3
1637567980000|2021-11-22 07:59:40|43763.4|43743.4|43761.1|43741.1|43763.4|43743.4|43761.1|43741.1|1
1637567990000|2021-11-22 07:59:50|43758.8|43738.8|43745.7|43725.7|43761.1|43741.1|43745.7|43725.7|8
1637568000000|2021-11-22 08:00:00|43742.9|43722.9|43748.4|43728.4|43751.1|43731.1|43723.8|43703.8|27
1637568010000|2021-11-22 08:00:10|43748.8|43728.8|43766.1|43746.1|43775.9|43755.9|43748.8|43728.8|14
1637568020000|2021-11-22 08:00:20|43763.8|43743.8|43761.1|43741.1|43763.8|43743.8|43761.1|43741.1|4
1637568030000|2021-11-22 08:00:30|43760.9|43740.9|43753.4|43733.4|43760.9|43740.9|43751.1|43731.1|8
1637568040000|2021-11-22 08:00:40|43755.9|43735.9|43756.1|43736.1|43756.1|43736.1|43751.1|43731.1|5
1637568050000|2021-11-22 08:00:50|43751.1|43731.1|43751.1|43731.1|43751.1|43731.1|43751.1|43731.1|2
1637568060000|2021-11-22 08:01:00|43753.4|43733.4|43756.1|43736.1|43770.9|43750.9|43753.4|43733.4|10
1637568070000|2021-11-22 08:01:10|43753.8|43733.8|43740.9|43720.9|43755.7|43735.7|43740.9|43720.9|6
1637568080000|2021-11-22 08:01:20|43741.1|43721.1|43751.1|43731.1|43765.7|43745.7|43741.1|43721.1|5
1637568090000|2021-11-22 08:01:30|43750.9|43730.9|43748.4|43728.4|43751.1|43731.1|43748.4|43728.4|2
1637568100000|2021-11-22 08:01:40|43750.7|43730.7|43738.4|43718.4|43750.7|43730.7|43738.4|43718.4|2
1637568110000|2021-11-22 08:01:50|43740.7|43720.7|43741.1|43721.1|43745.9|43725.9|43740.7|43720.7|3
1637568120000|2021-11-22 08:02:00|43743.4|43723.4|43746.1|43726.1|43746.1|43726.1|43741.1|43721.1|22
1637568130000|2021-11-22 08:02:10|43751.1|43731.1|43756.1|43736.1|43756.1|43736.1|43751.1|43731.1|2
1637568140000|2021-11-22 08:02:20|43761.1|43741.1|43766.1|43746.1|43766.1|43746.1|43761.1|43741.1|4
1637568150000|2021-11-22 08:02:30|43766.3|43746.3|43768.6|43748.6|43768.6|43748.6|43766.3|43746.3|0
1637568160000|2021-11-22 08:02:40|43768.8|43748.8|43776.1|43756.1|43778.6|43758.6|43768.8|43748.8|4
1637568170000|2021-11-22 08:02:50|43776.5|43756.5|43781.1|43761.1|43785.7|43765.7|43776.5|43756.5|2
1637568180000|2021-11-22 08:03:00|43785.7|43765.7|43778.6|43758.6|43785.7|43765.7|43778.6|43758.6|1
1637568190000|2021-11-22 08:03:10|43776.3|43756.3|43778.6|43758.6|43778.6|43758.6|43776.3|43756.3|2
1637568220000|2021-11-22 08:03:40|43786.1|43766.1|43796.1|43776.1|43796.1|43776.1|43786.1|43766.1|3
1637568230000|2021-11-22 08:03:50|43796.3|43776.3|43796.1|43776.1|43796.3|43776.3|43796.1|43776.1|1
1637568240000|2021-11-22 08:04:00|43800.7|43780.7|43805.9|43785.9|43806.1|43786.1|43798.4|43778.4|5
1637568250000|2021-11-22 08:04:10|43806.3|43786.3|43808.4|43788.4|43808.6|43788.6|43806.3|43786.3|5
1637568260000|2021-11-22 08:04:20|43810.9|43790.9|43811.1|43791.1|43811.1|43791.1|43810.9|43790.9|1
1637568270000|2021-11-22 08:04:30|43815.7|43795.7|43815.7|43795.7|43815.7|43795.7|43815.7|43795.7|4
1637568280000|2021-11-22 08:04:40|43818|43798|43820.4|43800.4|43820.4|43800.4|43818|43798|1
1637568290000|2021-11-22 08:04:50|43821.1|43801.1|43823.4|43803.4|43823.4|43803.4|43821.1|43801.1|3
1637568300000|2021-11-22 08:05:00|43825.7|43805.7|43828.4|43808.4|43830.7|43810.7|43825.7|43805.7|3
1637568310000|2021-11-22 08:05:10|43826.1|43806.1|43841.1|43821.1|43843.8|43823.8|43826.1|43806.1|5
1637568320000|2021-11-22 08:05:20|43841.3|43821.3|43843.6|43823.6|43843.6|43823.6|43841.3|43821.3|2
1637568330000|2021-11-22 08:05:30|43843.4|43823.4|43835.7|43815.7|43843.4|43823.4|43830.9|43810.9|14
1637568340000|2021-11-22 08:05:40|43830.9|43810.9|43835.9|43815.9|43835.9|43815.9|43823.4|43803.4|14
1637568350000|2021-11-22 08:05:50|43840.7|43820.7|43843.2|43823.2|43845.5|43825.5|43840.7|43820.7|3
1637568360000|2021-11-22 08:06:00|43843|43823|43850.7|43830.7|43850.7|43830.7|43840.7|43820.7|3
1637568370000|2021-11-22 08:06:10|43850.9|43830.9|43861.1|43841.1|43861.1|43841.1|43850.9|43830.9|11
1637568380000|2021-11-22 08:06:20|43860.9|43840.9|43853.6|43833.6|43860.9|43840.9|43851.3|43831.3|5
1637568390000|2021-11-22 08:06:30|43853.4|43833.4|43855.9|43835.9|43858.2|43838.2|43853.4|43833.4|4
1637568400000|2021-11-22 08:06:40|43863.8|43843.8|43871.1|43851.1|43871.1|43851.1|43863.8|43843.8|8
1637568410000|2021-11-22 08:06:50|43870.9|43850.9|43870.5|43850.5|43870.9|43850.9|43870.5|43850.5|5
1637568420000|2021-11-22 08:07:00|43870.7|43850.7|43868|43848|43870.7|43850.7|43865.7|43845.7|3
1637568430000|2021-11-22 08:07:10|43865.7|43845.7|43865.9|43845.9|43868|43848|43863.2|43843.2|8
1637568440000|2021-11-22 08:07:20|43868.4|43848.4|43865.7|43845.7|43868.4|43848.4|43865.7|43845.7|4
1637568450000|2021-11-22 08:07:30|43863.4|43843.4|43865.7|43845.7|43865.7|43845.7|43860.9|43840.9|2
1637568460000|2021-11-22 08:07:40|43865.5|43845.5|43870.7|43850.7|43870.7|43850.7|43863.2|43843.2|3
1637568470000|2021-11-22 08:07:50|43868.4|43848.4|43865.9|43845.9|43868.4|43848.4|43865.9|43845.9|3
1637568480000|2021-11-22 08:08:00|43863.4|43843.4|43851.5|43831.5|43863.4|43843.4|43851.5|43831.5|3
1637568490000|2021-11-22 08:08:10|43856.1|43836.1|43855.7|43835.7|43856.1|43836.1|43853.4|43833.4|5
1637568500000|2021-11-22 08:08:20|43851.1|43831.1|43840.9|43820.9|43855.7|43835.7|43840.9|43820.9|6
1637568510000|2021-11-22 08:08:30|43843.4|43823.4|43848.2|43828.2|43848.2|43828.2|43840.9|43820.9|5
1637568520000|2021-11-22 08:08:40|43850.5|43830.5|43850.7|43830.7|43855.5|43835.5|43850.5|43830.5|0
1637568530000|2021-11-22 08:08:50|43850.9|43830.9|43850.7|43830.7|43850.9|43830.9|43850.5|43830.5|1
1637568540000|2021-11-22 08:09:00|43848.4|43828.4|43853.2|43833.2|43853.2|43833.2|43848.4|43828.4|2
1637568550000|2021-11-22 08:09:10|43853|43833|43850.7|43830.7|43853|43833|43850.7|43830.7|1
1637568560000|2021-11-22 08:09:20|||||||||2
1637568570000|2021-11-22 08:09:30|43848.2|43828.2|43845.7|43825.7|43848.2|43828.2|43845.7|43825.7|1
1637568580000|2021-11-22 08:09:40|43845.9|43825.9|43845.9|43825.9|43850.5|43830.5|43845.9|43825.9|3
1637568590000|2021-11-22 08:09:50|43845.7|43825.7|43840.9|43820.9|43845.7|43825.7|43840.9|43820.9|8
1637568600000|2021-11-22 08:10:00|43845.7|43825.7|43838.4|43818.4|43845.7|43825.7|43838.4|43818.4|1
1637568610000|2021-11-22 08:10:10|43840.7|43820.7|43845.7|43825.7|43845.7|43825.7|43840.7|43820.7|3
1637568620000|2021-11-22 08:10:20|43843.4|43823.4|43845.9|43825.9|43846.1|43826.1|43843.4|43823.4|0
1637568630000|2021-11-22 08:10:30|43845.7|43825.7|43845.7|43825.7|43845.7|43825.7|43845.7|43825.7|1
1637568640000|2021-11-22 08:10:40|43845.9|43825.9|43831.1|43811.1|43848.2|43828.2|43831.1|43811.1|9
1637568650000|2021-11-22 08:10:50|43830.9|43810.9|43828.4|43808.4|43831.1|43811.1|43828.4|43808.4|2
1637568660000|2021-11-22 08:11:00|43828.2|43808.2|43851.1|43831.1|43855.7|43835.7|43825.9|43805.9|40
1637568670000|2021-11-22 08:11:10|43850.9|43830.9|43865.7|43845.7|43871.1|43851.1|43850.9|43830.9|40
1637568680000|2021-11-22 08:11:20|43863|43843|43863.4|43843.4|43863.4|43843.4|43860.7|43840.7|5
1637568690000|2021-11-22 08:11:30|43865.7|43845.7|43870.7|43850.7|43870.7|43850.7|43865.7|43845.7|4
1637568700000|2021-11-22 08:11:40|43870.9|43850.9|43856.1|43836.1|43870.9|43850.9|43856.1|43836.1|7
1637568710000|2021-11-22 08:11:50|43858.4|43838.4|43860.7|43840.7|43860.7|43840.7|43858.2|43838.2|5
1637568720000|2021-11-22 08:12:00|43858.2|43838.2|43850.7|43830.7|43858.2|43838.2|43850.7|43830.7|4
1637568730000|2021-11-22 08:12:10|43853|43833|43853|43833|43853|43833|43853|43833|0
1637568740000|2021-11-22 08:12:20|43855.7|43835.7|43845.4|43825.4|43858.4|43838.4|43845.4|43825.4|17
1637568750000|2021-11-22 08:12:30|43845.2|43825.2|43840.4|43820.4|43845.2|43825.2|43840.4|43820.4|0
1637568770000|2021-11-22 08:12:50|43840.5|43820.5|43840.5|43820.5|43840.5|43820.5|43840.5|43820.5|3
1637568780000|2021-11-22 08:13:00|43840.4|43820.4|43835.5|43815.5|43840.4|43820.4|43833.2|43813.2|9
1637568790000|2021-11-22 08:13:10|43833.2|43813.2|43835.4|43815.4|43835.4|43815.4|43832.9|43812.9|3
1637568810000|2021-11-22 08:13:30|43835.5|43815.5|43833|43813|43835.7|43815.7|43830.5|43810.5|7
1637568820000|2021-11-22 08:13:40|43832.9|43812.9|43835.4|43815.4|43835.4|43815.4|43830.4|43810.4|1
1637568830000|2021-11-22 08:13:50|43833|43813|43833|43813|43833|43813|43833|43813|1
1637568840000|2021-11-22 08:14:00|43835.7|43815.7|43830.7|43810.7|43835.7|43815.7|43830.7|43810.7|3
1637568850000|2021-11-22 08:14:10|43835.7|43815.7|43830.7|43810.7|43835.7|43815.7|43830.7|43810.7|3
1637568860000|2021-11-22 08:14:20|43828.4|43808.4|43830.7|43810.7|43830.7|43810.7|43828.4|43808.4|4
1637568870000|2021-11-22 08:14:30|43833|43813|43843|43823|43843.4|43823.4|43833|43813|5
1637568880000|2021-11-22 08:14:40|43840.7|43820.7|43840.7|43820.7|43840.7|43820.7|43840.7|43820.7|2
1637568900000|2021-11-22 08:15:00|43840.5|43820.5|43835.5|43815.5|43840.5|43820.5|43835.5|43815.5|3
1637568920000|2021-11-22 08:15:20|43835.4|43815.4|43830.4|43810.4|43835.4|43815.4|43830.4|43810.4|1
1637568930000|2021-11-22 08:15:30|43828|43808|43828|43808|43828|43808|43828|43808|0
1637568940000|2021-11-22 08:15:40|43830.4|43810.4|43828|43808|43830.4|43810.4|43828|43808|1
1637568950000|2021-11-22 08:15:50|43830.5|43810.5|43830.5|43810.5|43830.5|43810.5|43828|43808|4
1637568960000|2021-11-22 08:16:00|43830.7|43810.7|43837.9|43817.9|43837.9|43817.9|43830.7|43810.7|0
1637568970000|2021-11-22 08:16:10|43838|43818|43843|43823|43843|43823|43838|43818|2
1637568980000|2021-11-22 08:16:20|43843.4|43823.4|43848|43828|43852.9|43832.9|43843.4|43823.4|9
1637568990000|2021-11-22 08:16:30|43845.7|43825.7|43845.7|43825.7|43845.7|43825.7|43845.7|43825.7|0
1637569000000|2021-11-22 08:16:40|43843.2|43823.2|43845.7|43825.7|43845.7|43825.7|43843.2|43823.2|1
1637569010000|2021-11-22 08:16:50|43848|43828|43852.9|43832.9|43852.9|43832.9|43848|43828|4
1637569030000|2021-11-22 08:17:10|43855.2|43835.2|43852.9|43832.9|43855.2|43835.2|43852.9|43832.9|0
1637569040000|2021-11-22 08:17:20|43855.2|43835.2|43855.5|43835.5|43855.5|43835.5|43855.2|43835.2|1
1637569050000|2021-11-22 08:17:30|43857.9|43837.9|43857.9|43837.9|43857.9|43837.9|43857.9|43837.9|0
1637569060000|2021-11-22 08:17:40|43860.2|43840.2|43858|43838|43860.4|43840.4|43858|43838|4
1637569070000|2021-11-22 08:17:50|43855.7|43835.7|43855.5|43835.5|43855.7|43835.7|43855.5|43835.5|1
1637569080000|2021-11-22 08:18:00|43853.2|43833.2|43853|43833|43855.7|43835.7|43853|43833|6
1637569090000|2021-11-22 08:18:10|43848.4|43828.4|43848.4|43828.4|43848.4|43828.4|43848.4|43828.4|0
1637569100000|2021-11-22 08:18:20|43848.2|43828.2|43860.7|43840.7|43860.9|43840.9|43845.9|43825.9|2
1637569110000|2021-11-22 08:18:30|43863.2|43843.2|43890.7|43870.7|43890.7|43870.7|43860.7|43840.7|9
1637569120000|2021-11-22 08:18:40|43888|43868|43870.9|43850.9|43888|43868|43870.9|43850.9|2
1637569130000|2021-11-22 08:18:50|43870.7|43850.7|43868|43848|43872.9|43852.9|43868|43848|0
1637569140000|2021-11-22 08:19:00|43870.7|43850.7|43873|43853|43873|43853|43870.7|43850.7|7
1637569150000|2021-11-22 08:19:10|43875.5|43855.5|43870.7|43850.7|43875.5|43855.5|43870.7|43850.7|4
1637569160000|2021-11-22 08:19:20|43873|43853|43873|43853|43873|43853|43873|43853|1
1637569170000|2021-11-22 08:19:30|43875.4|43855.4|43875.7|43855.7|43875.7|43855.7|43875.4|43855.4|3
1637569180000|2021-11-22 08:19:40|43878.2|43858.2|43878.2|43858.2|43878.2|43858.2|43878.2|43858.2|11
1637569190000|2021-11-22 08:19:50|43880.7|43860.7|43885.9|43865.9|43885.9|43865.9|43880.7|43860.7|10
1637569200000|2021-11-22 08:20:00|43883.6|43863.6|43903.6|43883.6|43906.1|43886.1|43883.6|43863.6|18
1637569210000|2021-11-22 08:20:10|43901.3|43881.3|43898.4|43878.4|43903.4|43883.4|43898.4|43878.4|1
1637569220000|2021-11-22 08:20:20|43895.9|43875.9|43900.7|43880.7|43900.7|43880.7|43893.4|43873.4|2
1637569230000|2021-11-22 08:20:30|43900.9|43880.9|43903.2|43883.2|43903.2|43883.2|43900.9|43880.9|1
1637569240000|2021-11-22 08:20:40|43900.9|43880.9|43903.2|43883.2|43905.7|43885.7|43900.9|43880.9|2
1637569250000|2021-11-22 08:20:50|43900.9|43880.9|43903.2|43883.2|43905.5|43885.5|43900.9|43880.9|1
1637569260000|2021-11-22 08:21:00|43905.5|43885.5|43900.7|43880.7|43905.5|43885.5|43900.7|43880.7|6
1637569270000|2021-11-22 08:21:10|43900.5|43880.5|43900.5|43880.5|43900.5|43880.5|43900.5|43880.5|0
1637569280000|2021-11-22 08:21:20|43900.7|43880.7|43905.7|43885.7|43905.7|43885.7|43900.7|43880.7|6
1637569290000|2021-11-22 08:21:30|||||||||1
1637569300000|2021-11-22 08:21:40|43908.2|43888.2|43905.7|43885.7|43908.2|43888.2|43905.7|43885.7|4
1637569320000|2021-11-22 08:22:00|43905.5|43885.5|43930.5|43910.5|43930.5|43910.5|43905.5|43885.5|25
1637569330000|2021-11-22 08:22:10|43938.2|43918.2|43945.4|43925.4|43945.4|43925.4|43938.2|43918.2|4
1637569340000|2021-11-22 08:22:20|43943|43923|43960.2|43940.2|43960.4|43940.4|43943|43923|18
1637569350000|2021-11-22 08:22:30|43957.9|43937.9|43950.2|43930.2|43957.9|43937.9|43950.2|43930.2|4
1637569360000|2021-11-22 08:22:40|43950|43930|43942.7|43922.7|43950.2|43930.2|43942.7|43922.7|3
1637569370000|2021-11-22 08:22:50|43945.2|43925.2|43947.7|43927.7|43947.7|43927.7|43945.2|43925.2|3
1637569380000|2021-11-22 08:23:00|43950|43930|43950.2|43930.2|43952.9|43932.9|43950|43930|9
1637569390000|2021-11-22 08:23:10|43950|43930|43947.5|43927.5|43950|43930|43947.5|43927.5|1
1637569400000|2021-11-22 08:23:20|43950|43930|43950|43930|43950|43930|43950|43930|4
1637569410000|2021-11-22 08:23:30|43947.7|43927.7|43947.7|43927.7|43947.7|43927.7|43947.7|43927.7|3
1637569420000|2021-11-22 08:23:40|43942.9|43922.9|43950.2|43930.2|43950.2|43930.2|43942.9|43922.9|8
1637569430000|2021-11-22 08:23:50|43950|43930|43932.7|43912.7|43950|43930|43932.7|43912.7|4
1637569440000|2021-11-22 08:24:00|43930.2|43910.2|43930.4|43910.4|43935.2|43915.2|43930.2|43910.2|9
1637569450000|2021-11-22 08:24:10|43935|43915|43935|43915|43935|43915|43935|43915|1
1637569460000|2021-11-22 08:24:20|43935.2|43915.2|43940.4|43920.4|43942.7|43922.7|43935.2|43915.2|0
1637569470000|2021-11-22 08:24:30|43945.2|43925.2|43947.7|43927.7|43947.7|43927.7|43942.7|43922.7|1
1637569480000|2021-11-22 08:24:40|43945.4|43925.4|43970.4|43950.4|43970.4|43950.4|43945.4|43925.4|7
1637569490000|2021-11-22 08:24:50|43968|43948|43965.4|43945.4|43968|43948|43960.5|43940.5|13
1637569500000|2021-11-22 08:25:00|43965.5|43945.5|43970.5|43950.5|43972.7|43952.7|43965.5|43945.5|2
1637569510000|2021-11-22 08:25:10|43970.4|43950.4|43960.5|43940.5|43970.4|43950.4|43960.5|43940.5|5
1637569520000|2021-11-22 08:25:20|43955.5|43935.5|43938.4|43918.4|43955.5|43935.5|43938.4|43918.4|2
1637569540000|2021-11-22 08:25:40|43940.7|43920.7|43928|43908|43940.7|43920.7|43928|43908|6
1637569550000|2021-11-22 08:25:50|43925.5|43905.5|43940|43920|43940|43920|43925.5|43905.5|10
1637569560000|2021-11-22 08:26:00|43937.7|43917.7|43922.7|43902.7|43937.7|43917.7|43922.7|43902.7|2
1637569570000|2021-11-22 08:26:10|43920.4|43900.4|43912.9|43892.9|43920.4|43900.4|43912.9|43892.9|2
1637569580000|2021-11-22 08:26:20|43913|43893|43913|43893|43913|43893|43913|43893|1
1637569590000|2021-11-22 08:26:30|43912.9|43892.9|43913|43893|43913|43893|43912.9|43892.9|1
1637569600000|2021-11-22 08:26:40|43912.9|43892.9|43910.5|43890.5|43912.9|43892.9|43910.5|43890.5|0
1637569610000|2021-11-22 08:26:50|43910.4|43890.4|43905.5|43885.5|43910.4|43890.4|43905.4|43885.4|5
1637569620000|2021-11-22 08:27:00|43905.4|43885.4|43908|43888|43908|43888|43905.4|43885.4|1
1637569630000|2021-11-22 08:27:10|43905.5|43885.5|43910.5|43890.5|43910.5|43890.5|43905.5|43885.5|2
1637569640000|2021-11-22 08:27:20|43910.7|43890.7|43917.7|43897.7|43917.7|43897.7|43910.7|43890.7|2
1637569660000|2021-11-22 08:27:40|43925.4|43905.4|43940.5|43920.5|43940.5|43920.5|43925.4|43905.4|9
1637569670000|2021-11-22 08:27:50|43940.4|43920.4|43930.5|43910.5|43940.4|43920.4|43930.4|43910.4|5
1637569680000|2021-11-22 08:28:00|43930.7|43910.7|43935.4|43915.4|43935.4|43915.4|43930.7|43910.7|1
1637569690000|2021-11-22 08:28:10|43938|43918|43940.4|43920.4|43940.4|43920.4|43938|43918|2
1637569700000|2021-11-22 08:28:20|43940.5|43920.5|43945.4|43925.4|43950.4|43930.4|43940.5|43920.5|2
1637569710000|2021-11-22 08:28:30|43945.7|43925.7|43945.4|43925.4|43950.4|43930.4|43945.4|43925.4|4
1637569720000|2021-11-22 08:28:40|43945.5|43925.5|43920.4|43900.4|43945.5|43925.5|43920.4|43900.4|2
1637569730000|2021-11-22 08:28:50|43923|43903|43927.9|43907.9|43927.9|43907.9|43923|43903|6
1637569740000|2021-11-22 08:29:00|43928|43908|43928|43908|43930.4|43910.4|43928|43908|0
1637569750000|2021-11-22 08:29:10|43922.9|43902.9|43920.4|43900.4|43922.9|43902.9|43920.4|43900.4|3
1637569760000|2021-11-22 08:29:20|43920.2|43900.2|43915.4|43895.4|43920.2|43900.2|43915.4|43895.4|2
1637569770000|2021-11-22 08:29:30|43925.4|43905.4|43925.4|43905.4|43925.4|43905.4|43925.4|43905.4|8
1637569780000|2021-11-22 08:29:40|43927.7|43907.7|43925.4|43905.4|43927.7|43907.7|43925.4|43905.4|0
1637569790000|2021-11-22 08:29:50|43927.7|43907.7|43920.4|43900.4|43930.2|43910.2|43920.4|43900.4|7
1637569800000|2021-11-22 08:30:00|43917.9|43897.9|43905.4|43885.4|43917.9|43897.9|43905.4|43885.4|9
1637569810000|2021-11-22 08:30:10|43900.4|43880.4|43900.5|43880.5|43900.5|43880.5|43900.4|43880.4|10
1637569820000|2021-11-22 08:30:20|43902.9|43882.9|43900.4|43880.4|43902.9|43882.9|43900.4|43880.4|0
1637569830000|2021-11-22 08:30:30|43903|43883|43900.4|43880.4|43905.4|43885.4|43900.4|43880.4|0
1637569840000|2021-11-22 08:30:40|43902.9|43882.9|43902.9|43882.9|43902.9|43882.9|43902.9|43882.9|1
1637569850000|2021-11-22 08:30:50|43900.4|43880.4|43900.4|43880.4|43905.4|43885.4|43900.4|43880.4|2
1637569860000|2021-11-22 08:31:00|43897.9|43877.9|43898|43878|43900.2|43880.2|43893|43873|3
1637569870000|2021-11-22 08:31:10|43898.2|43878.2|43905.4|43885.4|43905.4|43885.4|43898|43878|2
1637569880000|2021-11-22 08:31:20|43902.9|43882.9|43897.9|43877.9|43905.4|43885.4|43897.9|43877.9|0
1637569890000|2021-11-22 08:31:30|43898|43878|43902.7|43882.7|43902.7|43882.7|43898|43878|1
1637569900000|2021-11-22 08:31:40|43902.9|43882.9|43900.4|43880.4|43902.9|43882.9|43900.4|43880.4|2
1637569910000|2021-11-22 08:31:50|43900.5|43880.5|43907.9|43887.9|43907.9|43887.9|43900.5|43880.5|4
1637569920000|2021-11-22 08:32:00|||||||||2
1637569930000|2021-11-22 08:32:10|43905.4|43885.4|43900.5|43880.5|43905.4|43885.4|43900.5|43880.5|3
1637569940000|2021-11-22 08:32:20|43900.4|43880.4|43905.4|43885.4|43905.4|43885.4|43900.4|43880.4|5
1637569950000|2021-11-22 08:32:30|43907.7|43887.7|43910|43890|43910|43890|43907.7|43887.7|1
1637569970000|2021-11-22 08:32:50|43907.7|43887.7|43910.4|43890.4|43910.4|43890.4|43907.7|43887.7|17
1637569980000|2021-11-22 08:33:00|||||||||5
1637569990000|2021-11-22 08:33:10|43910.2|43890.2|43910.2|43890.2|43910.2|43890.2|43910.2|43890.2|0
1637570000000|2021-11-22 08:33:20|43907.9|43887.9|43907.9|43887.9|43907.9|43887.9|43905.5|43885.5|0
1637570010000|2021-11-22 08:33:30|43908|43888|43913|43893|43913|43893|43908|43888|6
1637570030000|2021-11-22 08:33:50|43915.4|43895.4|43917.7|43897.7|43917.7|43897.7|43913|43893|3
1637570040000|2021-11-22 08:34:00|43920.4|43900.4|43925.7|43905.7|43925.7|43905.7|43920.4|43900.4|3
1637570050000|2021-11-22 08:34:10|43923|43903|43923|43903|43923|43903|43923|43903|1
1637570080000|2021-11-22 08:34:40|43922.9|43902.9|43920.4|43900.4|43922.9|43902.9|43920.4|43900.4|2
1637570090000|2021-11-22 08:34:50|43920.5|43900.5|43925.4|43905.4|43925.4|43905.4|43920.5|43900.5|4
1637570100000|2021-11-22 08:35:00|43923|43903|43920.5|43900.5|43923|43903|43920.5|43900.5|1
1637570110000|2021-11-22 08:35:10|43923.2|43903.2|43930.5|43910.5|43930.5|43910.5|43923.2|43903.2|2
1637570120000|2021-11-22 08:35:20|43932.9|43912.9|43932.7|43912.7|43937.7|43917.7|43932.7|43912.7|2
1637570130000|2021-11-22 08:35:30|43935|43915|43935|43915|43935|43915|43932.7|43912.7|0
1637570140000|2021-11-22 08:35:40|43932.7|43912.7|43932.7|43912.7|43932.7|43912.7|43932.7|43912.7|2
1637570150000|2021-11-22 08:35:50|43932.5|43912.5|43930.2|43910.2|43932.5|43912.5|43930.2|43910.2|0
1637570160000|2021-11-22 08:36:00|43927.9|43907.9|43930.2|43910.2|43930.2|43910.2|43927.9|43907.9|0
1637570180000|2021-11-22 08:36:20|43927.9|43907.9|43920.2|43900.2|43927.9|43907.9|43920.2|43900.2|8
1637570190000|2021-11-22 08:36:30|43933|43913|43933|43913|43933|43913|43933|43913|13
1637570200000|2021-11-22 08:36:40|43935.4|43915.4|43930.4|43910.4|43935.4|43915.4|43930.4|43910.4|1
1637570220000|2021-11-22 08:37:00|43927.9|43907.9|43925.5|43905.5|43927.9|43907.9|43925.4|43905.4|2
1637570230000|2021-11-22 08:37:10|43927.9|43907.9|43930.4|43910.4|43930.4|43910.4|43927.9|43907.9|4
1637570240000|2021-11-22 08:37:20|43928|43908|43950.5|43930.5|43950.5|43930.5|43928|43908|18
1637570250000|2021-11-22 08:37:30|43955.4|43935.4|43948|43928|43955.4|43935.4|43948|43928|6
1637570260000|2021-11-22 08:37:40|43943|43923|43945.4|43925.4|43945.4|43925.4|43943|43923|3
1637570270000|2021-11-22 08:37:50|||||||||1
1637570280000|2021-11-22 08:38:00|43942.9|43922.9|43945.4|43925.4|43945.4|43925.4|43940.4|43920.4|5
1637570290000|2021-11-22 08:38:10|43945.5|43925.5|43945.4|43925.4|43950.2|43930.2|43945.4|43925.4|3
1637570300000|2021-11-22 08:38:20|43943|43923|43960.5|43940.5|43960.5|43940.5|43943|43923|5
1637570310000|2021-11-22 08:38:30|43968|43948|43960.4|43940.4|43968|43948|43960.4|43940.4|7
1637570320000|2021-11-22 08:38:40|43965.4|43945.4|43975.5|43955.5|43975.5|43955.5|43960.5|43940.5|9
1637570330000|2021-11-22 08:38:50|43977.9|43957.9|43970.5|43950.5|43977.9|43957.9|43967.9|43947.9|5
1637570340000|2021-11-22 08:39:00|43970.4|43950.4|43967.7|43947.7|43975.4|43955.4|43967.7|43947.7|11
1637570350000|2021-11-22 08:39:10|43965.4|43945.4|43950.5|43930.5|43965.4|43945.4|43950.5|43930.5|5
1637570360000|2021-11-22 08:39:20|||||||||13
1637570380000|2021-11-22 08:39:40|43955.4|43935.4|43953|43933|43955.4|43935.4|43953|43933|6
1637570390000|2021-11-22 08:39:50|43955.4|43935.4|43955.4|43935.4|43960.2|43940.2|43950.5|43930.5|6
1637570400000|2021-11-22 08:40:00|43953|43933|43940.7|43920.7|43953|43933|43935.7|43915.7|15
1637570410000|2021-11-22 08:40:10|43945.4|43925.4|43962.9|43942.9|43962.9|43942.9|43945.4|43925.4|20
1637570420000|2021-11-22 08:40:20|43963|43943|43970.4|43950.4|43970.4|43950.4|43963|43943|6
1637570430000|2021-11-22 08:40:30|||||||||1
1637570440000|2021-11-22 08:40:40|43965.5|43945.5|43965.4|43945.4|43965.5|43945.5|43965.4|43945.4|6
1637570450000|2021-11-22 08:40:50|43963|43943|43963|43943|43963|43943|43963|43943|1
1637570460000|2021-11-22 08:41:00|43965.4|43945.4|43965.4|43945.4|43965.4|43945.4|43965.4|43945.4|5
1637570470000|2021-11-22 08:41:10|43970.4|43950.4|43983.2|43963.2|43983.2|43963.2|43970.4|43950.4|13
1637570480000|2021-11-22 08:41:20|43985.7|43965.7|44013|43993|44015.5|43995.5|43985.7|43965.7|14
1637570490000|2021-11-22 08:41:30|44010.5|43990.5|44013.2|43993.2|44013.2|43993.2|44000.4|43980.4|12
1637570500000|2021-11-22 08:41:40|44013.4|43993.4|44015.7|43995.7|44015.7|43995.7|44013|43993|6
1637570510000|2021-11-22 08:41:50|44013.4|43993.4|44013.4|43993.4|44015.7|43995.7|44013.4|43993.4|3
1637570520000|2021-11-22 08:42:00|44013.2|43993.2|44003|43983|44013.4|43993.4|44003|43983|18
1637570530000|2021-11-22 08:42:10|44002.9|43982.9|44000.9|43980.9|44005.4|43985.4|44000.5|43980.5|22
1637570540000|2021-11-22 08:42:20|44001.1|43981.1|44018.6|43998.6|44018.6|43998.6|44001.1|43981.1|27
1637570550000|2021-11-22 08:42:30|||||||||6
1637570560000|2021-11-22 08:42:40|44013.9|43993.9|44011.1|43991.1|44016.3|43996.3|44011.1|43991.1|5
1637570570000|2021-11-22 08:42:50|44011.3|43991.3|44013.6|43993.6|44013.6|43993.6|44011.1|43991.1|4
1637570580000|2021-11-22 08:43:00|44011.1|43991.1|44013.6|43993.6|44013.6|43993.6|44011.1|43991.1|7
1637570600000|2021-11-22 08:43:20|44005.9|43985.9|44006.1|43986.1|44006.1|43986.1|44003.6|43983.6|4
1637570610000|2021-11-22 08:43:30|44006.3|43986.3|44008.6|43988.6|44008.6|43988.6|44006.3|43986.3|0
1637570620000|2021-11-22 08:43:40|44006.1|43986.1|44006.1|43986.1|44006.3|43986.3|44006.1|43986.1|1
1637570640000|2021-11-22 08:44:00|44005.9|43985.9|44001.1|43981.1|44005.9|43985.9|44001.1|43981.1|5
1637570650000|2021-11-22 08:44:10|43998.6|43978.6|43996.1|43976.1|43998.6|43978.6|43996.1|43976.1|4
1637570660000|2021-11-22 08:44:20|43995.9|43975.9|43995.9|43975.9|43995.9|43975.9|43995.7|43975.7|8
1637570670000|2021-11-22 08:44:30|43998.2|43978.2|43993.4|43973.4|43998.2|43978.2|43993.4|43973.4|4
1637570680000|2021-11-22 08:44:40|43995.7|43975.7|43986.3|43966.3|43995.7|43975.7|43986.3|43966.3|5
1637570690000|2021-11-22 08:44:50|43983.9|43963.9|43978.8|43958.8|43983.9|43963.9|43978.8|43958.8|4
1637570700000|2021-11-22 08:45:00|43981.1|43961.1|43963.6|43943.6|43981.1|43961.1|43963.6|43943.6|11
1637570710000|2021-11-22 08:45:10|43961.3|43941.3|43960.9|43940.9|43965.9|43945.9|43958.6|43938.6|2
1637570720000|2021-11-22 08:45:20|43955.9|43935.9|43973.4|43953.4|43973.4|43953.4|43955.9|43935.9|7
1637570730000|2021-11-22 08:45:30|43973.2|43953.2|43970.9|43950.9|43973.2|43953.2|43970.9|43950.9|3
1637570740000|2021-11-22 08:45:40|43968.4|43948.4|43958.2|43938.2|43968.4|43948.4|43958.2|43938.2|7
1637570750000|2021-11-22 08:45:50|43955.7|43935.7|43953.4|43933.4|43955.7|43935.7|43953.2|43933.2|4
1637570770000|2021-11-22 08:46:10|43958.4|43938.4|43958.4|43938.4|43958.4|43938.4|43958.4|43938.4|5
1637570780000|2021-11-22 08:46:20|43960.9|43940.9|43960.9|43940.9|43963.2|43943.2|43958.6|43938.6|0
1637570790000|2021-11-22 08:46:30|43963.2|43943.2|43958.4|43938.4|43963.2|43943.2|43958.4|43938.4|3
1637570800000|2021-11-22 08:46:40|43955.9|43935.9|43950.7|43930.7|43955.9|43935.9|43950.7|43930.7|3
1637570810000|2021-11-22 08:46:50|43948.4|43928.4|43948.2|43928.2|43948.4|43928.4|43948.2|43928.2|4
1637570820000|2021-11-22 08:47:00|43948.4|43928.4|43960.5|43940.5|43960.5|43940.5|43945.7|43925.7|7
1637570830000|2021-11-22 08:47:10|43960.7|43940.7|43960.7|43940.7|43965.4|43945.4|43960.7|43940.7|0
1637570840000|2021-11-22 08:47:20|43960.9|43940.9|43965.7|43945.7|43970.7|43950.7|43960.9|43940.9|4
1637570850000|2021-11-22 08:47:30|43966.1|43946.1|43966.1|43946.1|43966.1|43946.1|43966.1|43946.1|2
1637570860000|2021-11-22 08:47:40|||||||||3
1637570870000|2021-11-22 08:47:50|43965.9|43945.9|43965.7|43945.7|43965.9|43945.9|43963.4|43943.4|5
1637570880000|2021-11-22 08:48:00|43968.4|43948.4|43968.8|43948.8|43968.8|43948.8|43968.4|43948.4|1
1637570890000|2021-11-22 08:48:10|43968.6|43948.6|43966.1|43946.1|43970.7|43950.7|43966.1|43946.1|1
1637570900000|2021-11-22 08:48:20|43966.3|43946.3|43966.1|43946.1|43968.6|43948.6|43966.1|43946.1|2
1637570910000|2021-11-22 08:48:30|43966.3|43946.3|43966.4|43946.4|43966.4|43946.4|43966.3|43946.3|0
1637570920000|2021-11-22 08:48:40|43966.3|43946.3|43961.3|43941.3|43966.3|43946.3|43961.3|43941.3|4
1637570930000|2021-11-22 08:48:50|43956.4|43936.4|43953.8|43933.8|43956.4|43936.4|43953.8|43933.8|1
1637570940000|2021-11-22 08:49:00|43951.4|43931.4|43951.4|43931.4|43951.4|43931.4|43951.4|43931.4|1
1637570960000|2021-11-22 08:49:20|43951.1|43931.1|43951.1|43931.1|43951.1|43931.1|43951.1|43931.1|2
1637570970000|2021-11-22 08:49:30|43948.9|43928.9|43951.3|43931.3|43951.3|43931.3|43948.9|43928.9|4
1637570980000|2021-11-22 08:49:40|43946.4|43926.4|43951.3|43931.3|43951.3|43931.3|43946.4|43926.4|3
1637570990000|2021-11-22 08:49:50|43948.9|43928.9|43946.4|43926.4|43948.9|43928.9|43946.4|43926.4|2
1637571000000|2021-11-22 08:50:00|43943.9|43923.9|43943.8|43923.8|43943.9|43923.9|43943.8|43923.8|5
1637571010000|2021-11-22 08:50:10|43943.6|43923.6|43928.8|43908.8|43943.6|43923.6|43928.8|43908.8|3
1637571020000|2021-11-22 08:50:20|43931.1|43911.1|43931.1|43911.1|43931.1|43911.1|43931.1|43911.1|0
1637571030000|2021-11-22 08:50:30|43926.3|43906.3|43926.1|43906.1|43926.3|43906.3|43923.8|43903.8|5
1637571040000|2021-11-22 08:50:40|43923.6|43903.6|43926.1|43906.1|43926.3|43906.3|43921.4|43901.4|6
1637571050000|2021-11-22 08:50:50|43923.6|43903.6|43923.6|43903.6|43923.6|43903.6|43923.6|43903.6|0
1637571070000|2021-11-22 08:51:10|43925.9|43905.9|43918.6|43898.6|43926.1|43906.1|43918.6|43898.6|4
1637571080000|2021-11-22 08:51:20|43918.4|43898.4|43908.6|43888.6|43918.4|43898.4|43908.6|43888.6|4
1637571090000|2021-11-22 08:51:30|43910.9|43890.9|43915.9|43895.9|43915.9|43895.9|43910.9|43890.9|3
1637571100000|2021-11-22 08:51:40|43916.1|43896.1|43918.4|43898.4|43920.7|43900.7|43916.1|43896.1|3
1637571110000|2021-11-22 08:51:50|43918.2|43898.2|43908.8|43888.8|43918.4|43898.4|43908.8|43888.8|21
1637571120000|2021-11-22 08:52:00|43911.1|43891.1|43911.1|43891.1|43911.1|43891.1|43911.1|43891.1|0
1637571140000|2021-11-22 08:52:20|43910.9|43890.9|43906.1|43886.1|43911.1|43891.1|43906.1|43886.1|8
1637571150000|2021-11-22 08:52:30|43903.8|43883.8|43898.4|43878.4|43903.8|43883.8|43898.4|43878.4|26
1637571160000|2021-11-22 08:52:40|43900.9|43880.9|43900.7|43880.7|43903.4|43883.4|43898.4|43878.4|3
1637571170000|2021-11-22 08:52:50|43895.9|43875.9|43895.9|43875.9|43895.9|43875.9|43893.4|43873.4|2
1637571180000|2021-11-22 08:53:00|43895.7|43875.7|43900.7|43880.7|43900.7|43880.7|43895.7|43875.7|4
1637571190000|2021-11-22 08:53:10|43898.2|43878.2|43888.6|43868.6|43898.2|43878.2|43888.6|43868.6|14
1637571200000|2021-11-22 08:53:20|43886.1|43866.1|43886.1|43866.1|43886.1|43866.1|43886.1|43866.1|0
1637571210000|2021-11-22 08:53:30|43888.2|43868.2|43893|43873|43893|43873|43888.2|43868.2|9
1637571220000|2021-11-22 08:53:40|43893.4|43873.4|43895.5|43875.5|43900.5|43880.5|43893|43873|2
1637571230000|2021-11-22 08:53:50|43895.7|43875.7|43895.7|43875.7|43898|43878|43895.7|43875.7|4
1637571240000|2021-11-22 08:54:00|43895.5|43875.5|43888.2|43868.2|43895.5|43875.5|43888.2|43868.2|3
1637571250000|2021-11-22 08:54:10|43885.4|43865.4|43885.4|43865.4|43885.4|43865.4|43885.4|43865.4|4
1637571260000|2021-11-22 08:54:20|43882.9|43862.9|43885.4|43865.4|43885.4|43865.4|43882.9|43862.9|10
1637571270000|2021-11-22 08:54:30|43887.7|43867.7|43887.7|43867.7|43887.7|43867.7|43885.4|43865.4|0
1637571280000|2021-11-22 08:54:40|43885.4|43865.4|43890.7|43870.7|43893.2|43873.2|43885.4|43865.4|29
1637571290000|2021-11-22 08:54:50|43888.4|43868.4|43888.4|43868.4|43888.4|43868.4|43886.1|43866.1|2
1637571300000|2021-11-22 08:55:00|43888.6|43868.6|43886.1|43866.1|43888.8|43868.8|43886.1|43866.1|2
1637571310000|2021-11-22 08:55:10|43881.1|43861.1|43873.6|43853.6|43881.1|43861.1|43873.6|43853.6|23
1637571320000|2021-11-22 08:55:20|43871.3|43851.3|43861.3|43841.3|43875.9|43855.9|43861.3|43841.3|6
1637571330000|2021-11-22 08:55:30|43865.9|43845.9|43858.2|43838.2|43865.9|43845.9|43858.2|43838.2|33
1637571340000|2021-11-22 08:55:40|43860.7|43840.7|43840.7|43820.7|43860.9|43840.9|43840.7|43820.7|5
1637571350000|2021-11-22 08:55:50|43838.4|43818.4|43840.7|43820.7|43840.7|43820.7|43835.7|43815.7|10
1637571360000|2021-11-22 08:56:00|43843.2|43823.2|43845.7|43825.7|43845.7|43825.7|43840.7|43820.7|4
1637571370000|2021-11-22 08:56:10|43848.2|43828.2|43848.2|43828.2|43848.2|43828.2|43848.2|43828.2|2
1637571380000|2021-11-22 08:56:20|43850.7|43830.7|43850.7|43830.7|43850.7|43830.7|43848.2|43828.2|2
1637571390000|2021-11-22 08:56:30|43850.5|43830.5|43845.9|43825.9|43850.5|43830.5|43843.4|43823.4|5
1637571400000|2021-11-22 08:56:40|43846.1|43826.1|43846.1|43826.1|43846.1|43826.1|43846.1|43826.1|0
1637571410000|2021-11-22 08:56:50|43845.9|43825.9|43848.4|43828.4|43848.4|43828.4|43845.9|43825.9|0
1637571420000|2021-11-22 08:57:00|43846.1|43826.1|43836.1|43816.1|43846.1|43826.1|43836.1|43816.1|4
1637571430000|2021-11-22 08:57:10|43833.8|43813.8|43828.4|43808.4|43836.1|43816.1|43828.4|43808.4|3
1637571440000|2021-11-22 08:57:20|43826.1|43806.1|43800.9|43780.9|43826.1|43806.1|43800.9|43780.9|16
1637571450000|2021-11-22 08:57:30|43798.6|43778.6|43796.1|43776.1|43800.9|43780.9|43796.1|43776.1|15
1637571460000|2021-11-22 08:57:40|43796.3|43776.3|43781.1|43761.1|43796.3|43776.3|43781.1|43761.1|16
1637571470000|2021-11-22 08:57:50|43781.3|43761.3|43771.3|43751.3|43781.3|43761.3|43771.3|43751.3|6
1637571480000|2021-11-22 08:58:00|43768.9|43748.9|43766.3|43746.3|43768.9|43748.9|43766.3|43746.3|5
1637571490000|2021-11-22 08:58:10|43763.8|43743.8|43761.1|43741.1|43766.1|43746.1|43761.1|43741.1|8
1637571500000|2021-11-22 08:58:20|43756.4|43736.4|43756.3|43736.3|43758.6|43738.6|43756.3|43736.3|13
1637571510000|2021-11-22 08:58:30|43756.4|43736.4|43768.8|43748.8|43768.8|43748.8|43753.8|43733.8|6
1637571520000|2021-11-22 08:58:40|43766.3|43746.3|43763.6|43743.6|43766.3|43746.3|43763.6|43743.6|3
1637571530000|2021-11-22 08:58:50|43763.8|43743.8|43763.8|43743.8|43763.8|43743.8|43763.8|43743.8|1
1637571540000|2021-11-22 08:59:00|43761.4|43741.4|43758.8|43738.8|43761.4|43741.4|43758.8|43738.8|0
1637571550000|2021-11-22 08:59:10|||||||||1
1637571560000|2021-11-22 08:59:20|43758.9|43738.9|43768.8|43748.8|43768.8|43748.8|43758.9|43738.9|4
1637571570000|2021-11-22 08:59:30|43766.4|43746.4|43763.6|43743.6|43766.4|43746.4|43763.6|43743.6|5
1637571580000|2021-11-22 08:59:40|43766.4|43746.4|43771.4|43751.4|43771.4|43751.4|43766.4|43746.4|1
1637571590000|2021-11-22 08:59:50|43781.1|43761.1|43776.4|43756.4|43786.1|43766.1|43776.4|43756.4|6
1637571600000|2021-11-22 09:00:00|43776.3|43756.3|43781.1|43761.1|43781.3|43761.3|43776.3|43756.3|6
1637571610000|2021-11-22 09:00:10|43778.8|43758.8|43788.4|43768.4|43788.4|43768.4|43773.9|43753.9|4
1637571620000|2021-11-22 09:00:20|43791.1|43771.1|43796.1|43776.1|43796.1|43776.1|43791.1|43771.1|2
1637571630000|2021-11-22 09:00:30|43798.6|43778.6|43801.3|43781.3|43801.3|43781.3|43796.1|43776.1|5
1637571640000|2021-11-22 09:00:40|43801.4|43781.4|43793.9|43773.9|43801.4|43781.4|43791.3|43771.3|8
1637571650000|2021-11-22 09:00:50|43796.1|43776.1|43804.1|43784.1|43804.1|43784.1|43791.1|43771.1|12
1637571660000|2021-11-22 09:01:00|43808.8|43788.8|43804.1|43784.1|43811.1|43791.1|43804.1|43784.1|6
1637571670000|2021-11-22 09:01:10|43806.4|43786.4|43804.1|43784.1|43806.4|43786.4|43804.1|43784.1|1
1637571680000|2021-11-22 09:01:20|43806.4|43786.4|43808.8|43788.8|43808.8|43788.8|43806.4|43786.4|7
1637571690000|2021-11-22 09:01:30|43806.4|43786.4|43808.8|43788.8|43808.8|43788.8|43806.4|43786.4|0
1637571700000|2021-11-22 09:01:40|||||||||2
1637571710000|2021-11-22 09:01:50|43811.1|43791.1|43811.1|43791.1|43813.8|43793.8|43808.8|43788.8|2
1637571720000|2021-11-22 09:02:00|43813.8|43793.8|43806.4|43786.4|43813.8|43793.8|43806.4|43786.4|8
1637571730000|2021-11-22 09:02:10|43808.8|43788.8|43806.3|43786.3|43808.8|43788.8|43806.3|43786.3|1
1637571740000|2021-11-22 09:02:20|43806.1|43786.1|43806.1|43786.1|43806.1|43786.1|43806.1|43786.1|3
1637571750000|2021-11-22 09:02:30|43806.3|43786.3|43811.1|43791.1|43811.1|43791.1|43806.1|43786.1|1
1637571760000|2021-11-22 09:02:40|43813.6|43793.6|43818.8|43798.8|43818.8|43798.8|43813.6|43793.6|6
1637571780000|2021-11-22 09:03:00|43816.4|43796.4|43811.3|43791.3|43816.4|43796.4|43811.3|43791.3|3
1637571790000|2021-11-22 09:03:10|43808.9|43788.9|43808.8|43788.8|43811.3|43791.3|43808.8|43788.8|1
1637571800000|2021-11-22 09:03:20|43808.6|43788.6|43808.6|43788.6|43808.6|43788.6|43808.6|43788.6|1
1637571810000|2021-11-22 09:03:30|43808.8|43788.8|43806.3|43786.3|43808.8|43788.8|43806.3|43786.3|4
1637571840000|2021-11-22 09:04:00|43808.8|43788.8|43811.3|43791.3|43811.3|43791.3|43806.3|43786.3|10
1637571850000|2021-11-22 09:04:10|43811.4|43791.4|43813.8|43793.8|43813.8|43793.8|43811.4|43791.4|7
1637571860000|2021-11-22 09:04:20|43816.3|43796.3|43813.8|43793.8|43816.3|43796.3|43813.8|43793.8|2
1637571870000|2021-11-22 09:04:30|43813.9|43793.9|43816.3|43796.3|43816.3|43796.3|43813.8|43793.8|4
1637571880000|2021-11-22 09:04:40|43813.8|43793.8|43811.3|43791.3|43813.8|43793.8|43811.3|43791.3|2
1637571890000|2021-11-22 09:04:50|43811.4|43791.4|43811.4|43791.4|43811.4|43791.4|43811.4|43791.4|9
1637571900000|2021-11-22 09:05:00|43811.6|43791.6|43811.8|43791.8|43814.1|43794.1|43811.6|43791.6|3
1637571920000|2021-11-22 09:05:20|43812|43792|43814.5|43794.5|43816.8|43796.8|43812|43792|5
1637571950000|2021-11-22 09:05:50|43812.2|43792.2|43814.5|43794.5|43814.5|43794.5|43812.2|43792.2|2
1637571960000|2021-11-22 09:06:00|43817|43797|43816.8|43796.8|43817|43797|43816.8|43796.8|23
1637571970000|2021-11-22 09:06:10|43819.1|43799.1|43816.4|43796.4|43819.1|43799.1|43816.4|43796.4|25
1637571980000|2021-11-22 09:06:20|||||||||2
1637571990000|2021-11-22 09:06:30|43813.9|43793.9|43813.9|43793.9|43813.9|43793.9|43813.9|43793.9|0
1637572000000|2021-11-22 09:06:40|43811.4|43791.4|43808.9|43788.9|43811.4|43791.4|43808.9|43788.9|0
1637572010000|2021-11-22 09:06:50|43806.4|43786.4|43806.4|43786.4|43806.4|43786.4|43806.4|43786.4|1
1637572030000|2021-11-22 09:07:10|43803.9|43783.9|43798.8|43778.8|43803.9|43783.9|43798.8|43778.8|25
1637572040000|2021-11-22 09:07:20|43798.9|43778.9|43796.3|43776.3|43798.9|43778.9|43796.3|43776.3|22
1637572050000|2021-11-22 09:07:30|43798.4|43778.4|43798.6|43778.6|43798.6|43778.6|43796.3|43776.3|2
1637572060000|2021-11-22 09:07:40|43800.9|43780.9|43801.1|43781.1|43801.1|43781.1|43800.9|43780.9|5
1637572070000|2021-11-22 09:07:50|43803.4|43783.4|43808.2|43788.2|43808.2|43788.2|43803.4|43783.4|2
1637572080000|2021-11-22 09:08:00|43810.5|43790.5|43815.5|43795.5|43815.5|43795.5|43810.5|43790.5|3
1637572090000|2021-11-22 09:08:10|43813.2|43793.2|43813.2|43793.2|43815.5|43795.5|43813.2|43793.2|1
1637572100000|2021-11-22 09:08:20|43810.9|43790.9|43815.7|43795.7|43815.7|43795.7|43810.9|43790.9|2
1637572110000|2021-11-22 09:08:30|43816.1|43796.1|43825.4|43805.4|43825.4|43805.4|43816.1|43796.1|0
1637572120000|2021-11-22 09:08:40|43823|43803|43825.4|43805.4|43825.4|43805.4|43820.7|43800.7|0
1637572130000|2021-11-22 09:08:50|43825.5|43805.5|43828|43808|43828|43808|43825.5|43805.5|0
1637572150000|2021-11-22 09:09:10|43825.7|43805.7|43830.7|43810.7|43830.7|43810.7|43825.7|43805.7|4
1637572160000|2021-11-22 09:09:20|||||||||1
1637572170000|2021-11-22 09:09:30|||||||||1
1637572190000|2021-11-22 09:09:50|43828.2|43808.2|43828.4|43808.4|43828.4|43808.4|43828.2|43808.2|20
1637572200000|2021-11-22 09:10:00|43825.9|43805.9|43810.9|43790.9|43825.9|43805.9|43810.9|43790.9|6
1637572210000|2021-11-22 09:10:10|43808.6|43788.6|43808.6|43788.6|43808.6|43788.6|43808.6|43788.6|0
1637572220000|2021-11-22 09:10:20|43815.7|43795.7|43820.9|43800.9|43820.9|43800.9|43815.7|43795.7|6
1637572230000|2021-11-22 09:10:30|43828.2|43808.2|43825.7|43805.7|43828.2|43808.2|43825.7|43805.7|3
1637572260000|2021-11-22 09:11:00|43825.9|43805.9|43828.2|43808.2|43828.4|43808.4|43825.9|43805.9|4
1637572270000|2021-11-22 09:11:10|43828.4|43808.4|43828.2|43808.2|43828.4|43808.4|43828.2|43808.2|0
1637572280000|2021-11-22 09:11:20|43830.9|43810.9|43830.9|43810.9|43830.9|43810.9|43830.9|43810.9|3
1637572290000|2021-11-22 09:11:30|43833.2|43813.2|43840.7|43820.7|43840.7|43820.7|43833.2|43813.2|0
1637572300000|2021-11-22 09:11:40|43840.9|43820.9|43845.5|43825.5|43845.5|43825.5|43840.9|43820.9|4
1637572310000|2021-11-22 09:11:50|||||||||2
1637572320000|2021-11-22 09:12:00|43845.7|43825.7|43835.9|43815.9|43845.7|43825.7|43835.9|43815.9|4
1637572330000|2021-11-22 09:12:10|43833.6|43813.6|43830.9|43810.9|43833.6|43813.6|43830.9|43810.9|19
1637572340000|2021-11-22 09:12:20|43833.2|43813.2|43833.4|43813.4|43833.4|43813.4|43833.2|43813.2|1
1637572350000|2021-11-22 09:12:30|43835.7|43815.7|43840.7|43820.7|43840.7|43820.7|43835.7|43815.7|24
1637572360000|2021-11-22 09:12:40|43845.7|43825.7|43840.7|43820.7|43845.7|43825.7|43840.7|43820.7|3
1637572370000|2021-11-22 09:12:50|43840.9|43820.9|43840.7|43820.7|43840.9|43820.9|43840.7|43820.7|1
1637572380000|2021-11-22 09:13:00|43838.4|43818.4|43840.7|43820.7|43840.7|43820.7|43836.1|43816.1|1
1637572390000|2021-11-22 09:13:10|43838.2|43818.2|43835.9|43815.9|43838.2|43818.2|43835.9|43815.9|18
1637572400000|2021-11-22 09:13:20|43838.2|43818.2|43838.2|43818.2|43838.2|43818.2|43838.2|43818.2|0
1637572410000|2021-11-22 09:13:30|43838|43818|43838|43818|43838|43818|43838|43818|0
1637572420000|2021-11-22 09:13:40|43835.7|43815.7|43840.4|43820.4|43840.4|43820.4|43835.7|43815.7|1
1637572430000|2021-11-22 09:13:50|43838|43818|43853.4|43833.4|43853.4|43833.4|43838|43818|11
1637572440000|2021-11-22 09:14:00|43853.2|43833.2|43865.4|43845.4|43865.4|43845.4|43853.2|43833.2|5
1637572450000|2021-11-22 09:14:10|43863|43843|43860.7|43840.7|43865.5|43845.5|43860.7|43840.7|3
1637572460000|2021-11-22 09:14:20|43858.4|43838.4|43848.2|43828.2|43858.4|43838.4|43848.2|43828.2|2
1637572470000|2021-11-22 09:14:30|43845.9|43825.9|43850.7|43830.7|43850.7|43830.7|43845.9|43825.9|4
1637572480000|2021-11-22 09:14:40|43850.5|43830.5|43845.9|43825.9|43850.5|43830.5|43845.9|43825.9|0
1637572490000|2021-11-22 09:14:50|43845.7|43825.7|43845.7|43825.7|43845.7|43825.7|43845.7|43825.7|1
1637572500000|2021-11-22 09:15:00|43840.5|43820.5|43840.5|43820.5|43840.5|43820.5|43840.5|43820.5|6
1637572520000|2021-11-22 09:15:20|43848.2|43828.2|43857.7|43837.7|43857.7|43837.7|43848.2|43828.2|4
1637572530000|2021-11-22 09:15:30|43857.9|43837.9|43862.9|43842.9|43862.9|43842.9|43857.9|43837.9|9
1637572540000|2021-11-22 09:15:40|||||||||1
1637572550000|2021-11-22 09:15:50|43865.5|43845.5|43865.5|43845.5|43865.5|43845.5|43865.5|43845.5|3
1637572560000|2021-11-22 09:16:00|43865.4|43845.4|43867.9|43847.9|43867.9|43847.9|43865.4|43845.4|1
1637572570000|2021-11-22 09:16:10|43868|43848|43870.5|43850.5|43870.5|43850.5|43868|43848|1
1637572580000|2021-11-22 09:16:20|43872.9|43852.9|43875.5|43855.5|43877.7|43857.7|43872.9|43852.9|5
1637572590000|2021-11-22 09:16:30|43877.9|43857.9|43877.9|43857.9|43877.9|43857.9|43877.9|43857.9|0
1637572610000|2021-11-22 09:16:50|43878|43858|43875.4|43855.4|43878|43858|43875.4|43855.4|4
1637572620000|2021-11-22 09:17:00|43872.9|43852.9|43870.4|43850.4|43872.9|43852.9|43870.4|43850.4|1
1637572630000|2021-11-22 09:17:10|43870.5|43850.5|43870.7|43850.7|43870.7|43850.7|43870.5|43850.5|3
1637572640000|2021-11-22 09:17:20|43870.9|43850.9|43875.5|43855.5|43875.5|43855.5|43870.9|43850.9|3
1637572660000|2021-11-22 09:17:40|43878|43858|43898|43878|43900.4|43880.4|43878|43858|10
1637572670000|2021-11-22 09:17:50|43895.7|43875.7|43895.7|43875.7|43895.7|43875.7|43895.5|43875.5|2
1637572680000|2021-11-22 09:18:00|43898.2|43878.2|43898.2|43878.2|43898.2|43878.2|43898.2|43878.2|1
1637572690000|2021-11-22 09:18:10|43900.5|43880.5|43903|43883|43903|43883|43900.5|43880.5|1
1637572700000|2021-11-22 09:18:20|43902.9|43882.9|43900.7|43880.7|43902.9|43882.9|43898.2|43878.2|4
1637572710000|2021-11-22 09:18:30|43900.5|43880.5|43890.7|43870.7|43900.5|43880.5|43890.7|43870.7|0
1637572720000|2021-11-22 09:18:40|43890.9|43870.9|43895.7|43875.7|43895.7|43875.7|43890.7|43870.7|4
1637572740000|2021-11-22 09:19:00|43893.4|43873.4|43893.2|43873.2|43893.4|43873.4|43890.9|43870.9|1
1637572750000|2021-11-22 09:19:10|43890.9|43870.9|43903.2|43883.2|43903.2|43883.2|43890.7|43870.7|3
1637572760000|2021-11-22 09:19:20|43903.4|43883.4|43910.9|43890.9|43910.9|43890.9|43903.4|43883.4|1
1637572770000|2021-11-22 09:19:30|43913.2|43893.2|43913.2|43893.2|43913.2|43893.2|43913.2|43893.2|0
1637572780000|2021-11-22 09:19:40|43915.7|43895.7|43915.5|43895.5|43915.7|43895.7|43913.2|43893.2|0
1637572790000|2021-11-22 09:19:50|43915.7|43895.7|43915.7|43895.7|43915.7|43895.7|43913.2|43893.2|2
1637572800000|2021-11-22 09:20:00|43913.4|43893.4|43908.4|43888.4|43913.4|43893.4|43908.4|43888.4|3
1637572810000|2021-11-22 09:20:10|43908.2|43888.2|43900.7|43880.7|43908.2|43888.2|43898.4|43878.4|1
1637572820000|2021-11-22 09:20:20|43896.1|43876.1|43885.7|43865.7|43896.1|43876.1|43885.7|43865.7|3
1637572830000|2021-11-22 09:20:30|43883.2|43863.2|43883.2|43863.2|43883.2|43863.2|43883.2|43863.2|2
1637572840000|2021-11-22 09:20:40|43880.9|43860.9|43883.4|43863.4|43883.4|43863.4|43880.9|43860.9|2
1637572850000|2021-11-22 09:20:50|43885.7|43865.7|43885.7|43865.7|43885.7|43865.7|43885.7|43865.7|0
1637572860000|2021-11-22 09:21:00|43883.4|43863.4|43880.7|43860.7|43883.4|43863.4|43880.7|43860.7|4
1637572870000|2021-11-22 09:21:10|43878.2|43858.2|43878.4|43858.4|43878.4|43858.4|43878.2|43858.2|5
1637572880000|2021-11-22 09:21:20|||||||||2
1637572890000|2021-11-22 09:21:30|43880.7|43860.7|43885.7|43865.7|43885.7|43865.7|43880.7|43860.7|0
1637572900000|2021-11-22 09:21:40|43883.4|43863.4|43883.4|43863.4|43883.4|43863.4|43883.4|43863.4|1
1637572910000|2021-11-22 09:21:50|43885.7|43865.7|43885.9|43865.9|43888.4|43868.4|43885.7|43865.7|3
1637572920000|2021-11-22 09:22:00|43885.7|43865.7|43890.7|43870.7|43890.7|43870.7|43885.7|43865.7|1
1637572930000|2021-11-22 09:22:10|43888.4|43868.4|43898.2|43878.2|43898.2|43878.2|43888.4|43868.4|5
1637572940000|2021-11-22 09:22:20|43898.4|43878.4|43898|43878|43898.4|43878.4|43898|43878|0
1637572950000|2021-11-22 09:22:30|43898.2|43878.2|43886.1|43866.1|43898.4|43878.4|43886.1|43866.1|5
1637572960000|2021-11-22 09:22:40|43883.4|43863.4|43883.4|43863.4|43885.9|43865.9|43883.4|43863.4|0
1637572970000|2021-11-22 09:22:50|43881.1|43861.1|43878.6|43858.6|43881.1|43861.1|43878.6|43858.6|1
1637572980000|2021-11-22 09:23:00|43878.4|43858.4|43871.1|43851.1|43878.4|43858.4|43871.1|43851.1|6
1637572990000|2021-11-22 09:23:10|||||||||1
1637573000000|2021-11-22 09:23:20|43873.6|43853.6|43873.8|43853.8|43873.9|43853.9|43873.6|43853.6|5
1637573010000|2021-11-22 09:23:30|43876.1|43856.1|43876.1|43856.1|43880.9|43860.9|43876.1|43856.1|0
1637573030000|2021-11-22 09:23:50|43881.1|43861.1|43881.1|43861.1|43881.1|43861.1|43881.1|43861.1|2
1637573040000|2021-11-22 09:24:00|||||||||4
1637573050000|2021-11-22 09:24:10|43883.4|43863.4|43885.7|43865.7|43885.7|43865.7|43883.4|43863.4|1
1637573060000|2021-11-22 09:24:20|43883.4|43863.4|43883.4|43863.4|43883.4|43863.4|43883.4|43863.4|1
1637573070000|2021-11-22 09:24:30|43881.1|43861.1|43876.1|43856.1|43881.1|43861.1|43876.1|43856.1|2
1637573100000|2021-11-22 09:25:00|43878.4|43858.4|43880.7|43860.7|43880.7|43860.7|43878.4|43858.4|1
1637573110000|2021-11-22 09:25:10|43883.4|43863.4|43886.1|43866.1|43886.1|43866.1|43883.4|43863.4|1
1637573120000|2021-11-22 09:25:20|43901.1|43881.1|43905.9|43885.9|43905.9|43885.9|43901.1|43881.1|1
1637573130000|2021-11-22 09:25:30|43906.1|43886.1|43903.4|43883.4|43906.1|43886.1|43903.4|43883.4|0
1637573140000|2021-11-22 09:25:40|43906.1|43886.1|43905.9|43885.9|43906.1|43886.1|43901.1|43881.1|8
1637573150000|2021-11-22 09:25:50|43906.1|43886.1|43906.1|43886.1|43906.1|43886.1|43906.1|43886.1|1
1637573160000|2021-11-22 09:26:00|43903.4|43883.4|43903.4|43883.4|43903.4|43883.4|43903.4|43883.4|4
1637573170000|2021-11-22 09:26:10|43898.8|43878.8|43898.8|43878.8|43898.8|43878.8|43898.8|43878.8|1
1637573190000|2021-11-22 09:26:30|43903.4|43883.4|43905.9|43885.9|43905.9|43885.9|43903.4|43883.4|1
1637573210000|2021-11-22 09:26:50|43908.2|43888.2|43913.4|43893.4|43913.4|43893.4|43908.2|43888.2|10
1637573220000|2021-11-22 09:27:00|43911.1|43891.1|43911.1|43891.1|43911.1|43891.1|43911.1|43891.1|0
1637573230000|2021-11-22 09:27:10|43913.4|43893.4|43915.7|43895.7|43915.7|43895.7|43913.2|43893.2|5
1637573240000|2021-11-22 09:27:20|43913.2|43893.2|43913.2|43893.2|43913.2|43893.2|43913.2|43893.2|2
1637573250000|2021-11-22 09:27:30|43910.9|43890.9|43913.2|43893.2|43913.2|43893.2|43910.9|43890.9|3
1637573260000|2021-11-22 09:27:40|43910.9|43890.9|43913.2|43893.2|43913.2|43893.2|43910.9|43890.9|2
1637573270000|2021-11-22 09:27:50|43915.7|43895.7|43918.2|43898.2|43918.2|43898.2|43915.7|43895.7|4
1637573280000|2021-11-22 09:28:00|43920.7|43900.7|43918.2|43898.2|43920.7|43900.7|43918.2|43898.2|3
1637573290000|2021-11-22 09:28:10|43915.7|43895.7|43920.5|43900.5|43920.7|43900.7|43915.7|43895.7|0
1637573300000|2021-11-22 09:28:20|43918.2|43898.2|43915.7|43895.7|43918.2|43898.2|43915.7|43895.7|1
1637573310000|2021-11-22 09:28:30|43913.4|43893.4|43913.4|43893.4|43915.7|43895.7|43913.4|43893.4|0
1637573320000|2021-11-22 09:28:40|43913.2|43893.2|43913.2|43893.2|43913.2|43893.2|43913.2|43893.2|0
1637573330000|2021-11-22 09:28:50|||||||||1
1637573340000|2021-11-22 09:29:00|43915.7|43895.7|43915.7|43895.7|43915.7|43895.7|43913.2|43893.2|10
1637573350000|2021-11-22 09:29:10|43913.4|43893.4|43915.5|43895.5|43917.9|43897.9|43913|43893|21
1637573360000|2021-11-22 09:29:20|43913.2|43893.2|43915.5|43895.5|43915.5|43895.5|43913.2|43893.2|0
1637573370000|2021-11-22 09:29:30|43913.2|43893.2|43913.4|43893.4|43913.4|43893.4|43910.7|43890.7|1
1637573380000|2021-11-22 09:29:40|43910.7|43890.7|43910.7|43890.7|43910.7|43890.7|43910.7|43890.7|1
1637573390000|2021-11-22 09:29:50|43908.4|43888.4|43906.1|43886.1|43908.4|43888.4|43901.4|43881.4|3
1637573400000|2021-11-22 09:30:00|43905.9|43885.9|43908.4|43888.4|43910.7|43890.7|43905.9|43885.9|3
1637573410000|2021-11-22 09:30:10|43908.6|43888.6|43903.6|43883.6|43908.6|43888.6|43903.6|43883.6|1
1637573420000|2021-11-22 09:30:20|43905.9|43885.9|43905.7|43885.7|43905.9|43885.9|43903.6|43883.6|1
1637573430000|2021-11-22 09:30:30|43901.1|43881.1|43903.6|43883.6|43903.6|43883.6|43900.9|43880.9|0
1637573440000|2021-11-22 09:30:40|43903.4|43883.4|43901.1|43881.1|43903.4|43883.4|43901.1|43881.1|0
1637573450000|2021-11-22 09:30:50|43900.9|43880.9|43903.4|43883.4|43903.4|43883.4|43900.9|43880.9|3
1637573460000|2021-11-22 09:31:00|43901.1|43881.1|43888.4|43868.4|43901.1|43881.1|43886.1|43866.1|4
1637573470000|2021-11-22 09:31:10|43886.1|43866.1|43886.1|43866.1|43886.1|43866.1|43886.1|43866.1|0
1637573480000|2021-11-22 09:31:20|43883.6|43863.6|43883.6|43863.6|43883.6|43863.6|43883.6|43863.6|1
1637573490000|2021-11-22 09:31:30|43885.9|43865.9|43881.1|43861.1|43886.1|43866.1|43881.1|43861.1|3
1637573500000|2021-11-22 09:31:40|||||||||3
1637573510000|2021-11-22 09:31:50|43880.9|43860.9|43876.1|43856.1|43880.9|43860.9|43876.1|43856.1|3
1637573520000|2021-11-22 09:32:00|43878.4|43858.4|43886.1|43866.1|43886.1|43866.1|43878.4|43858.4|10
1637573530000|2021-11-22 09:32:10|||||||||1
1637573540000|2021-11-22 09:32:20|43885.9|43865.9|43881.1|43861.1|43885.9|43865.9|43881.1|43861.1|1
1637573550000|2021-11-22 09:32:30|43878.6|43858.6|43883.4|43863.4|43885.7|43865.7|43876.1|43856.1|2
1637573560000|2021-11-22 09:32:40|||||||||1
1637573570000|2021-11-22 09:32:50|43883.6|43863.6|43886.1|43866.1|43886.1|43866.1|43883.4|43863.4|0
1637573580000|2021-11-22 09:33:00|43881.1|43861.1|43881.1|43861.1|43881.1|43861.1|43881.1|43861.1|1
1637573590000|2021-11-22 09:33:10|43878.6|43858.6|43878.6|43858.6|43878.6|43858.6|43878.6|43858.6|0
1637573600000|2021-11-22 09:33:20|43873.6|43853.6|43876.1|43856.1|43876.1|43856.1|43873.6|43853.6|2
1637573610000|2021-11-22 09:33:30|||||||||1
1637573620000|2021-11-22 09:33:40|||||||||2
1637573640000|2021-11-22 09:34:00|43875.9|43855.9|43873.4|43853.4|43875.9|43855.9|43870.9|43850.9|4
1637573660000|2021-11-22 09:34:20|||||||||2
1637573670000|2021-11-22 09:34:30|43870.7|43850.7|43873.4|43853.4|43873.4|43853.4|43870.7|43850.7|2
1637573680000|2021-11-22 09:34:40|||||||||2
1637573690000|2021-11-22 09:34:50|||||||||1
1637573700000|2021-11-22 09:35:00|43873.2|43853.2|43873.2|43853.2|43873.2|43853.2|43873.2|43853.2|7
1637573710000|2021-11-22 09:35:10|43868.4|43848.4|43868.4|43848.4|43868.4|43848.4|43866.1|43846.1|4
1637573720000|2021-11-22 09:35:20|43870.7|43850.7|43868.4|43848.4|43870.7|43850.7|43868.4|43848.4|1
1637573730000|2021-11-22 09:35:30|43866.1|43846.1|43866.1|43846.1|43866.1|43846.1|43866.1|43846.1|0
1637573740000|2021-11-22 09:35:40|43863.6|43843.6|43861.1|43841.1|43863.6|43843.6|43861.1|43841.1|1
1637573750000|2021-11-22 09:35:50|43860.9|43840.9|43853.6|43833.6|43860.9|43840.9|43853.6|43833.6|6
1637573760000|2021-11-22 09:36:00|43890.9|43870.9|43888.8|43868.8|43891.1|43871.1|43888.8|43868.8|3
1637573770000|2021-11-22 09:36:10|43891.1|43871.1|43888.8|43868.8|43891.1|43871.1|43888.8|43868.8|7
1637573780000|2021-11-22 09:36:20|43891.1|43871.1|43898.4|43878.4|43900.7|43880.7|43886.3|43866.3|25
1637573790000|2021-11-22 09:36:30|43893.6|43873.6|43891.1|43871.1|43893.6|43873.6|43891.1|43871.1|0
1637573800000|2021-11-22 09:36:40|43893.2|43873.2|43878.8|43858.8|43893.2|43873.2|43878.8|43858.8|3
1637573810000|2021-11-22 09:36:50|43878.6|43858.6|43876.1|43856.1|43880.9|43860.9|43876.1|43856.1|40
1637573820000|2021-11-22 09:37:00|43878.4|43858.4|43876.1|43856.1|43880.9|43860.9|43875.9|43855.9|25
1637573830000|2021-11-22 09:37:10|43876.3|43856.3|43873.4|43853.4|43876.3|43856.3|43873.4|43853.4|4
1637573850000|2021-11-22 09:37:30|43870.9|43850.9|43870.9|43850.9|43870.9|43850.9|43870.9|43850.9|2
1637573860000|2021-11-22 09:37:40|43868.4|43848.4|43868.4|43848.4|43868.4|43848.4|43868.4|43848.4|1
1637573870000|2021-11-22 09:37:50|43868.2|43848.2|43870.7|43850.7|43870.7|43850.7|43866.1|43846.1|20
1637573880000|2021-11-22 09:38:00|43868.4|43848.4|43861.1|43841.1|43868.4|43848.4|43861.1|43841.1|4
1637573890000|2021-11-22 09:38:10|43860.9|43840.9|43863.2|43843.2|43863.2|43843.2|43858.6|43838.6|1
1637573900000|2021-11-22 09:38:20|43860.9|43840.9|43858.4|43838.4|43863|43843|43858.4|43838.4|0
1637573910000|2021-11-22 09:38:30|43856.1|43836.1|43853.4|43833.4|43858.4|43838.4|43853.4|43833.4|1
1637573930000|2021-11-22 09:38:50|43848.6|43828.6|43846.1|43826.1|43848.6|43828.6|43846.1|43826.1|48
1637573940000|2021-11-22 09:39:00|43845.9|43825.9|43841.1|43821.1|43845.9|43825.9|43841.1|43821.1|1
1637573950000|2021-11-22 09:39:10|43838.8|43818.8|43841.1|43821.1|43841.1|43821.1|43838.8|43818.8|2
1637573960000|2021-11-22 09:39:20|43843.4|43823.4|43845.9|43825.9|43845.9|43825.9|43843.4|43823.4|5
1637573970000|2021-11-22 09:39:30|43843.6|43823.6|43843.4|43823.4|43843.6|43823.6|43843.4|43823.4|0
1637573990000|2021-11-22 09:39:50|43845.9|43825.9|43848.6|43828.6|43848.6|43828.6|43843.6|43823.6|1
1637574000000|2021-11-22 09:40:00|43848.4|43828.4|43848.4|43828.4|43853.4|43833.4|43846.1|43826.1|25
1637574010000|2021-11-22 09:40:10|43846.1|43826.1|43843.4|43823.4|43846.1|43826.1|43843.4|43823.4|0
1637574020000|2021-11-22 09:40:20|43845.9|43825.9|43850.7|43830.7|43850.7|43830.7|43845.9|43825.9|0
1637574030000|2021-11-22 09:40:30|43848.4|43828.4|43848.4|43828.4|43851.1|43831.1|43848.4|43828.4|5
1637574040000|2021-11-22 09:40:40|43848.2|43828.2|43848.2|43828.2|43848.2|43828.2|43848.2|43828.2|0
1637574060000|2021-11-22 09:41:00|43843.6|43823.6|43843.4|43823.4|43843.6|43823.6|43843.4|43823.4|1
1637574070000|2021-11-22 09:41:10|43845.7|43825.7|43843.4|43823.4|43845.7|43825.7|43843.4|43823.4|0
1637574090000|2021-11-22 09:41:30|43843.6|43823.6|43848.4|43828.4|43848.4|43828.4|43843.6|43823.6|2
1637574100000|2021-11-22 09:41:40|43848.6|43828.6|43848.4|43828.4|43850.9|43830.9|43848.4|43828.4|0
1637574110000|2021-11-22 09:41:50|43846.1|43826.1|43846.1|43826.1|43846.1|43826.1|43846.1|43826.1|0
1637574120000|2021-11-22 09:42:00|43848.4|43828.4|43845.9|43825.9|43848.6|43828.6|43845.9|43825.9|3
1637574140000|2021-11-22 09:42:20|43843.4|43823.4|43843.2|43823.2|43843.4|43823.4|43843.2|43823.2|2
1637574150000|2021-11-22 09:42:30|43840.9|43820.9|43838.4|43818.4|43840.9|43820.9|43838.4|43818.4|15
1637574180000|2021-11-22 09:43:00|43836.1|43816.1|43838.2|43818.2|43838.4|43818.4|43835.9|43815.9|2
1637574190000|2021-11-22 09:43:10|43835.9|43815.9|43835.9|43815.9|43835.9|43815.9|43835.9|43815.9|0
1637574200000|2021-11-22 09:43:20|43838.2|43818.2|43838.2|43818.2|43838.2|43818.2|43835.9|43815.9|0
1637574220000|2021-11-22 09:43:40|43835.9|43815.9|43835.9|43815.9|43835.9|43815.9|43835.9|43815.9|1
1637574230000|2021-11-22 09:43:50|43838.4|43818.4|43840.7|43820.7|43840.7|43820.7|43838.4|43818.4|2
1637574240000|2021-11-22 09:44:00|43845.4|43825.4|43840.7|43820.7|43845.4|43825.4|43840.7|43820.7|2
1637574260000|2021-11-22 09:44:20|43838.2|43818.2|43838.2|43818.2|43838.2|43818.2|43838.2|43818.2|3
1637574270000|2021-11-22 09:44:30|43840.5|43820.5|43840.5|43820.5|43840.5|43820.5|43838.2|43818.2|0
1637574280000|2021-11-22 09:44:40|43838.2|43818.2|43832.9|43812.9|43840.5|43820.5|43832.9|43812.9|2
1637574290000|2021-11-22 09:44:50|43830.4|43810.4|43825.5|43805.5|43830.4|43810.4|43823.2|43803.2|0
1637574300000|2021-11-22 09:45:00|43823.2|43803.2|43815.5|43795.5|43828|43808|43815.5|43795.5|12
1637574310000|2021-11-22 09:45:10|43815.7|43795.7|43813|43793|43818|43798|43813|43793|1
1637574320000|2021-11-22 09:45:20|43815.5|43795.5|43815.5|43795.5|43815.5|43795.5|43815.5|43795.5|0
1637574330000|2021-11-22 09:45:30|43815.7|43795.7|43815.7|43795.7|43815.7|43795.7|43815.7|43795.7|0
1637574340000|2021-11-22 09:45:40|43815.5|43795.5|43815.5|43795.5|43815.5|43795.5|43815.5|43795.5|0
1637574350000|2021-11-22 09:45:50|43815.7|43795.7|43818|43798|43818|43798|43815.5|43795.5|1
1637574360000|2021-11-22 09:46:00|43815.7|43795.7|43813|43793|43815.7|43795.7|43813|43793|1
1637574370000|2021-11-22 09:46:10|||||||||20
1637574380000|2021-11-22 09:46:20|43810.7|43790.7|43810.7|43790.7|43810.7|43790.7|43810.7|43790.7|2
1637574390000|2021-11-22 09:46:30|43808.4|43788.4|43808.2|43788.2|43808.4|43788.4|43808.2|43788.2|30
1637574400000|2021-11-22 09:46:40|43805.9|43785.9|43805.9|43785.9|43805.9|43785.9|43805.9|43785.9|1
1637574410000|2021-11-22 09:46:50|43796.1|43776.1|43793.4|43773.4|43796.1|43776.1|43793.4|43773.4|6
1637574440000|2021-11-22 09:47:20|43791.1|43771.1|43790.7|43770.7|43791.1|43771.1|43790.7|43770.7|2
1637574450000|2021-11-22 09:47:30|43788.2|43768.2|43788.4|43768.4|43788.4|43768.4|43783.4|43763.4|13
1637574460000|2021-11-22 09:47:40|43785.9|43765.9|43788.4|43768.4|43788.4|43768.4|43785.9|43765.9|2
1637574470000|2021-11-22 09:47:50|43781.1|43761.1|43780.9|43760.9|43781.1|43761.1|43778.8|43758.8|2
1637574480000|2021-11-22 09:48:00|43778.6|43758.6|43783.6|43763.6|43783.6|43763.6|43776.3|43756.3|48
1637574490000|2021-11-22 09:48:10|43783.8|43763.8|43783.8|43763.8|43783.8|43763.8|43783.8|43763.8|0
1637574500000|2021-11-22 09:48:20|||||||||1
1637574510000|2021-11-22 09:48:30|43781.4|43761.4|43781.4|43761.4|43783.8|43763.8|43781.4|43761.4|0
1637574520000|2021-11-22 09:48:40|43783.8|43763.8|43771.3|43751.3|43783.8|43763.8|43771.3|43751.3|5
1637574530000|2021-11-22 09:48:50|43771.1|43751.1|43773.8|43753.8|43773.8|43753.8|43768.8|43748.8|9
1637574540000|2021-11-22 09:49:00|43771.4|43751.4|43768.9|43748.9|43771.4|43751.4|43768.9|43748.9|10
1637574550000|2021-11-22 09:49:10|43771.4|43751.4|43776.1|43756.1|43776.1|43756.1|43771.4|43751.4|1
1637574560000|2021-11-22 09:49:20|43773.8|43753.8|43783.6|43763.6|43783.6|43763.6|43773.8|43753.8|3
1637574570000|2021-11-22 09:49:30|43783.8|43763.8|43786.3|43766.3|43786.3|43766.3|43783.8|43763.8|0
1637574590000|2021-11-22 09:49:50|43786.4|43766.4|43786.4|43766.4|43786.4|43766.4|43783.9|43763.9|1
1637574600000|2021-11-22 09:50:00|43786.6|43766.6|43788.8|43768.8|43788.8|43768.8|43786.3|43766.3|1
1637574630000|2021-11-22 09:50:30|43788.6|43768.6|43786.3|43766.3|43788.6|43768.6|43781.4|43761.4|5
1637574640000|2021-11-22 09:50:40|43786.1|43766.1|43788.8|43768.8|43788.8|43768.8|43786.1|43766.1|1
1637574650000|2021-11-22 09:50:50|43788.6|43768.6|43786.6|43766.6|43791.4|43771.4|43786.6|43766.6|5
1637574660000|2021-11-22 09:51:00|43788.9|43768.9|43788.9|43768.9|43788.9|43768.9|43788.9|43768.9|0
1637574670000|2021-11-22 09:51:10|||||||||1
1637574680000|2021-11-22 09:51:20|||||||||1
1637574690000|2021-11-22 09:51:30|||||||||1
1637574700000|2021-11-22 09:51:40|43783.8|43763.8|43783.4|43763.4|43783.8|43763.8|43783.4|43763.4|6
1637574710000|2021-11-22 09:51:50|43781.1|43761.1|43778.9|43758.9|43781.1|43761.1|43778.8|43758.8|1
1637574720000|2021-11-22 09:52:00|43778.8|43758.8|43776.4|43756.4|43778.8|43758.8|43776.4|43756.4|0
1637574740000|2021-11-22 09:52:20|43778.8|43758.8|43781.1|43761.1|43781.3|43761.3|43778.8|43758.8|0
1637574750000|2021-11-22 09:52:30|43778.8|43758.8|43781.4|43761.4|43783.8|43763.8|43778.8|43758.8|1
1637574760000|2021-11-22 09:52:40|43783.8|43763.8|43786.1|43766.1|43786.1|43766.1|43781.4|43761.4|0
1637574770000|2021-11-22 09:52:50|||||||||2
1637574830000|2021-11-22 09:53:50|43781.4|43761.4|43783.8|43763.8|43783.8|43763.8|43781.4|43761.4|3
1637574840000|2021-11-22 09:54:00|43783.9|43763.9|43786.4|43766.4|43793.8|43773.8|43783.9|43763.9|5
1637574850000|2021-11-22 09:54:10|43784.1|43764.1|43786.4|43766.4|43786.4|43766.4|43784.1|43764.1|0
1637574860000|2021-11-22 09:54:20|43786.3|43766.3|43783.8|43763.8|43786.3|43766.3|43783.8|43763.8|3
1637574870000|2021-11-22 09:54:30|43786.1|43766.1|43778.9|43758.9|43786.1|43766.1|43778.9|43758.9|0
1637574880000|2021-11-22 09:54:40|43778.8|43758.8|43778.8|43758.8|43778.8|43758.8|43778.8|43758.8|0
1637574890000|2021-11-22 09:54:50|43776.4|43756.4|43776.4|43756.4|43776.4|43756.4|43776.4|43756.4|0
1637574900000|2021-11-22 09:55:00|43774.1|43754.1|43776.4|43756.4|43776.4|43756.4|43774.1|43754.1|1
1637574910000|2021-11-22 09:55:10|43776.3|43756.3|43770.9|43750.9|43776.3|43756.3|43770.9|43750.9|6
1637574920000|2021-11-22 09:55:20|43771.1|43751.1|43770.9|43750.9|43771.1|43751.1|43770.9|43750.9|1
1637574930000|2021-11-22 09:55:30|43768.4|43748.4|43768.4|43748.4|43768.4|43748.4|43768.4|43748.4|4
1637574950000|2021-11-22 09:55:50|43765.9|43745.9|43768.4|43748.4|43768.4|43748.4|43765.9|43745.9|3
1637574960000|2021-11-22 09:56:00|43768.6|43748.6|43771.1|43751.1|43773.4|43753.4|43768.6|43748.6|2
1637574970000|2021-11-22 09:56:10|43771.3|43751.3|43771.3|43751.3|43771.3|43751.3|43771.3|43751.3|0
1637574980000|2021-11-22 09:56:20|43773.6|43753.6|43776.3|43756.3|43776.3|43756.3|43771.3|43751.3|3
1637574990000|2021-11-22 09:56:30|43783.9|43763.9|43783.9|43763.9|43783.9|43763.9|43783.9|43763.9|4
1637575000000|2021-11-22 09:56:40|43784.1|43764.1|43783.9|43763.9|43784.1|43764.1|43783.9|43763.9|0
1637575010000|2021-11-22 09:56:50|43783.8|43763.8|43781.4|43761.4|43783.8|43763.8|43781.4|43761.4|4
1637575020000|2021-11-22 09:57:00|43783.8|43763.8|43783.6|43763.6|43783.8|43763.8|43781.3|43761.3|3
1637575030000|2021-11-22 09:57:10|43781.3|43761.3|43781.1|43761.1|43781.3|43761.3|43781.1|43761.1|0
1637575050000|2021-11-22 09:57:30|43783.8|43763.8|43783.8|43763.8|43783.8|43763.8|43783.8|43763.8|1
1637575060000|2021-11-22 09:57:40|43786.1|43766.1|43786.1|43766.1|43786.1|43766.1|43786.1|43766.1|0
1637575070000|2021-11-22 09:57:50|43786.3|43766.3|43786.3|43766.3|43786.3|43766.3|43786.3|43766.3|1
1637575110000|2021-11-22 09:58:30|43786.4|43766.4|43791.1|43771.1|43791.1|43771.1|43786.3|43766.3|1
1637575120000|2021-11-22 09:58:40|||||||||1
1637575130000|2021-11-22 09:58:50|43791.3|43771.3|43793.8|43773.8|43796.3|43776.3|43791.3|43771.3|4
1637575140000|2021-11-22 09:59:00|43796.1|43776.1|43791.3|43771.3|43796.1|43776.1|43791.3|43771.3|1
1637575150000|2021-11-22 09:59:10|43793.6|43773.6|43791.3|43771.3|43793.6|43773.6|43791.3|43771.3|2
1637575160000|2021-11-22 09:59:20|43791.1|43771.1|43788.8|43768.8|43791.1|43771.1|43788.8|43768.8|0
1637575170000|2021-11-22 09:59:30|43791.1|43771.1|43788.8|43768.8|43791.1|43771.1|43788.8|43768.8|0
1637575180000|2021-11-22 09:59:40|43791.1|43771.1|43796.3|43776.3|43796.3|43776.3|43791.1|43771.1|0
1637575190000|2021-11-22 09:59:50|43798.6|43778.6|43801.1|43781.1|43801.1|43781.1|43796.3|43776.3|14
1637575200000|2021-11-22 10:00:00|43808|43788|43805.9|43785.9|43810.5|43790.5|43805.7|43785.7|0
1637575210000|2021-11-22 10:00:10|43808.2|43788.2|43808.2|43788.2|43810.5|43790.5|43808.2|43788.2|0
1637575220000|2021-11-22 10:00:20|43810.5|43790.5|43805.7|43785.7|43810.5|43790.5|43805.7|43785.7|2
1637575240000|2021-11-22 10:00:40|||||||||1
1637575250000|2021-11-22 10:00:50|||||||||1
1637575260000|2021-11-22 10:01:00|43810.7|43790.7|43810.7|43790.7|43810.7|43790.7|43810.7|43790.7|1
1637575270000|2021-11-22 10:01:10|43810.9|43790.9|43805.7|43785.7|43810.9|43790.9|43805.5|43785.5|2
1637575280000|2021-11-22 10:01:20|43805.5|43785.5|43805.7|43785.7|43805.7|43785.7|43805.5|43785.5|1
1637575290000|2021-11-22 10:01:30|43808|43788|43813.4|43793.4|43813.4|43793.4|43805.7|43785.7|3
1637575300000|2021-11-22 10:01:40|43815.9|43795.9|43805.9|43785.9|43818.2|43798.2|43800.9|43780.9|10
1637575310000|2021-11-22 10:01:50|43808.4|43788.4|43811.1|43791.1|43815.9|43795.9|43805.9|43785.9|4
1637575320000|2021-11-22 10:02:00|43813.4|43793.4|43815.9|43795.9|43815.9|43795.9|43811.1|43791.1|0
1637575330000|2021-11-22 10:02:10|43816.1|43796.1|43818.4|43798.4|43818.4|43798.4|43816.1|43796.1|0
1637575340000|2021-11-22 10:02:20|43820.9|43800.9|43820.9|43800.9|43820.9|43800.9|43820.9|43800.9|1
1637575350000|2021-11-22 10:02:30|43823.4|43803.4|43828.4|43808.4|43828.4|43808.4|43823.4|43803.4|1
1637575360000|2021-11-22 10:02:40|43835.9|43815.9|43843.4|43823.4|43850.7|43830.7|43835.9|43815.9|17
1637575370000|2021-11-22 10:02:50|43843.6|43823.6|43848.4|43828.4|43848.4|43828.4|43843.6|43823.6|5
1637575380000|2021-11-22 10:03:00|43846.1|43826.1|43846.1|43826.1|43846.1|43826.1|43846.1|43826.1|1
1637575400000|2021-11-22 10:03:20|43848.4|43828.4|43846.1|43826.1|43848.4|43828.4|43846.1|43826.1|0
1637575410000|2021-11-22 10:03:30|43845.9|43825.9|43843.4|43823.4|43845.9|43825.9|43843.4|43823.4|0
1637575420000|2021-11-22 10:03:40|||||||||2
1637575430000|2021-11-22 10:03:50|43840.9|43820.9|43840.7|43820.7|43840.9|43820.9|43840.7|43820.7|3
1637575440000|2021-11-22 10:04:00|43838.4|43818.4|43828.6|43808.6|43838.4|43818.4|43828.6|43808.6|2
1637575460000|2021-11-22 10:04:20|43830.9|43810.9|43830.9|43810.9|43830.9|43810.9|43830.9|43810.9|0
1637575470000|2021-11-22 10:04:30|43828.6|43808.6|43833.4|43813.4|43833.4|43813.4|43828.6|43808.6|0
1637575500000|2021-11-22 10:05:00|43835.9|43815.9|43838.4|43818.4|43838.4|43818.4|43835.9|43815.9|3
1637575510000|2021-11-22 10:05:10|43838.6|43818.6|43840.9|43820.9|43840.9|43820.9|43838.6|43818.6|0
1637575530000|2021-11-22 10:05:30|43845.9|43825.9|43848.2|43828.2|43848.2|43828.2|43845.9|43825.9|2
1637575540000|2021-11-22 10:05:40|43845.9|43825.9|43846.3|43826.3|43850.9|43830.9|43845.9|43825.9|3
1637575550000|2021-11-22 10:05:50|43848.6|43828.6|43848.6|43828.6|43848.6|43828.6|43848.6|43828.6|0
1637575560000|2021-11-22 10:06:00|43846.3|43826.3|43846.1|43826.1|43846.3|43826.3|43846.1|43826.1|0
1637575570000|2021-11-22 10:06:10|43848.4|43828.4|43846.1|43826.1|43848.4|43828.4|43846.1|43826.1|0
1637575580000|2021-11-22 10:06:20|43843.6|43823.6|43843.6|43823.6|43843.6|43823.6|43843.6|43823.6|1
1637575610000|2021-11-22 10:06:50|43848.4|43828.4|43848.4|43828.4|43848.4|43828.4|43848.4|43828.4|5
1637575630000|2021-11-22 10:07:10|43853.8|43833.8|43858.4|43838.4|43858.4|43838.4|43853.8|43833.8|3
1637575640000|2021-11-22 10:07:20|43856.1|43836.1|43853.4|43833.4|43856.1|43836.1|43851.1|43831.1|4
1637575670000|2021-11-22 10:07:50|43853.6|43833.6|43853.6|43833.6|43853.6|43833.6|43853.6|43833.6|0
1637575680000|2021-11-22 10:08:00|43853.4|43833.4|43853.4|43833.4|43853.6|43833.6|43853.4|43833.4|1
1637575690000|2021-11-22 10:08:10|43848.6|43828.6|43848.6|43828.6|43848.6|43828.6|43848.6|43828.6|3
1637575700000|2021-11-22 10:08:20|43850.9|43830.9|43848.4|43828.4|43850.9|43830.9|43848.4|43828.4|1
1637575710000|2021-11-22 10:08:30|43845.9|43825.9|43845.9|43825.9|43845.9|43825.9|43845.9|43825.9|3
1637575740000|2021-11-22 10:09:00|43841.1|43821.1|43848.4|43828.4|43848.4|43828.4|43838.8|43818.8|3
1637575750000|2021-11-22 10:09:10|||||||||2
1637575760000|2021-11-22 10:09:20|43850.9|43830.9|43848.4|43828.4|43850.9|43830.9|43846.1|43826.1|3
1637575770000|2021-11-22 10:09:30|43846.1|43826.1|43846.1|43826.1|43848.4|43828.4|43846.1|43826.1|5
1637575800000|2021-11-22 10:10:00|43841.1|43821.1|43838.4|43818.4|43841.1|43821.1|43838.4|43818.4|4
1637575810000|2021-11-22 10:10:10|43833.4|43813.4|43836.1|43816.1|43836.1|43816.1|43833.4|43813.4|3
1637575820000|2021-11-22 10:10:20|43833.6|43813.6|43833.2|43813.2|43833.6|43813.6|43833.2|43813.2|0
1637575830000|2021-11-22 10:10:30|43830.9|43810.9|43830.9|43810.9|43830.9|43810.9|43830.9|43810.9|0
1637575860000|2021-11-22 10:11:00|||||||||1
1637575870000|2021-11-22 10:11:10|43830.7|43810.7|43821.1|43801.1|43830.7|43810.7|43821.1|43801.1|6
1637575880000|2021-11-22 10:11:20|43820.9|43800.9|43821.1|43801.1|43821.1|43801.1|43820.9|43800.9|2
1637575890000|2021-11-22 10:11:30|43818.4|43798.4|43823.4|43803.4|43823.4|43803.4|43818.4|43798.4|1
1637575900000|2021-11-22 10:11:40|43823.2|43803.2|43825.7|43805.7|43828|43808|43823.2|43803.2|4
1637575910000|2021-11-22 10:11:50|43823.4|43803.4|43821.1|43801.1|43823.4|43803.4|43821.1|43801.1|1
1637575920000|2021-11-22 10:12:00|43818.8|43798.8|43821.3|43801.3|43823.4|43803.4|43818.8|43798.8|3
1637575930000|2021-11-22 10:12:10|43823.8|43803.8|43820.9|43800.9|43826.1|43806.1|43820.9|43800.9|3
1637575940000|2021-11-22 10:12:20|43820.7|43800.7|43813.4|43793.4|43820.7|43800.7|43813.4|43793.4|0
1637575950000|2021-11-22 10:12:30|43815.9|43795.9|43815.9|43795.9|43815.9|43795.9|43815.9|43795.9|1
1637575960000|2021-11-22 10:12:40|43815.7|43795.7|43813.4|43793.4|43815.7|43795.7|43813.4|43793.4|0
1637575970000|2021-11-22 10:12:50|43815.9|43795.9|43815.9|43795.9|43815.9|43795.9|43815.9|43795.9|1
1637575980000|2021-11-22 10:13:00|43816.1|43796.1|43811.1|43791.1|43816.1|43796.1|43811.1|43791.1|2
1637575990000|2021-11-22 10:13:10|43811.3|43791.3|43813.4|43793.4|43816.1|43796.1|43811.3|43791.3|0
1637576000000|2021-11-22 10:13:20|43816.1|43796.1|43813.4|43793.4|43816.1|43796.1|43813.4|43793.4|2
1637576010000|2021-11-22 10:13:30|43810.9|43790.9|43808.6|43788.6|43813.4|43793.4|43808.6|43788.6|0
1637576020000|2021-11-22 10:13:40|43808.8|43788.8|43811.1|43791.1|43811.1|43791.1|43808.8|43788.8|1
1637576050000|2021-11-22 10:14:10|43813.4|43793.4|43813.4|43793.4|43813.4|43793.4|43813.4|43793.4|1
1637576060000|2021-11-22 10:14:20|43811.1|43791.1|43818.4|43798.4|43818.4|43798.4|43810.9|43790.9|2
1637576070000|2021-11-22 10:14:30|43823.4|43803.4|43823.4|43803.4|43823.4|43803.4|43823.4|43803.4|0
1637576090000|2021-11-22 10:14:50|||||||||1
1637576100000|2021-11-22 10:15:00|43825.7|43805.7|43828.4|43808.4|43828.4|43808.4|43825.7|43805.7|6
1637576110000|2021-11-22 10:15:10|43830.9|43810.9|43833.4|43813.4|43833.4|43813.4|43830.9|43810.9|0
1637576120000|2021-11-22 10:15:20|43833.6|43813.6|43833.6|43813.6|43833.6|43813.6|43833.6|43813.6|3
1637576130000|2021-11-22 10:15:30|43833.4|43813.4|43833.4|43813.4|43833.4|43813.4|43833.4|43813.4|0
1637576150000|2021-11-22 10:15:50|43830.9|43810.9|43830.9|43810.9|43830.9|43810.9|43830.9|43810.9|2
1637576160000|2021-11-22 10:16:00|43831.1|43811.1|43833.4|43813.4|43833.4|43813.4|43831.1|43811.1|3
1637576190000|2021-11-22 10:16:30|43835.7|43815.7|43835.7|43815.7|43835.7|43815.7|43835.7|43815.7|0
1637576200000|2021-11-22 10:16:40|43833.4|43813.4|43831.1|43811.1|43835.7|43815.7|43831.1|43811.1|2
1637576220000|2021-11-22 10:17:00|||||||||1
1637576240000|2021-11-22 10:17:20|43833.4|43813.4|43833.4|43813.4|43833.4|43813.4|43833.4|43813.4|6
1637576250000|2021-11-22 10:17:30|43831.1|43811.1|43831.1|43811.1|43831.1|43811.1|43831.1|43811.1|1
1637576260000|2021-11-22 10:17:40|43833.4|43813.4|43831.1|43811.1|43833.4|43813.4|43831.1|43811.1|0
1637576270000|2021-11-22 10:17:50|43833.4|43813.4|43831.1|43811.1|43833.4|43813.4|43831.1|43811.1|0
1637576280000|2021-11-22 10:18:00|43825.9|43805.9|43825.9|43805.9|43828.4|43808.4|43823.4|43803.4|4
1637576290000|2021-11-22 10:18:10|43826.1|43806.1|43828.4|43808.4|43828.4|43808.4|43826.1|43806.1|0
1637576300000|2021-11-22 10:18:20|43833.4|43813.4|43838.4|43818.4|43838.4|43818.4|43833.4|43813.4|1
1637576310000|2021-11-22 10:18:30|43836.1|43816.1|43838.4|43818.4|43838.4|43818.4|43836.1|43816.1|1
1637576320000|2021-11-22 10:18:40|43840.9|43820.9|43840.9|43820.9|43840.9|43820.9|43838.4|43818.4|0
1637576330000|2021-11-22 10:18:50|43838.4|43818.4|43840.9|43820.9|43840.9|43820.9|43838.4|43818.4|2
1637576340000|2021-11-22 10:19:00|43841.1|43821.1|43850.9|43830.9|43853.2|43833.2|43841.1|43821.1|2
1637576350000|2021-11-22 10:19:10|43850.7|43830.7|43846.1|43826.1|43850.7|43830.7|43846.1|43826.1|2
1637576360000|2021-11-22 10:19:20|43845.9|43825.9|43840.7|43820.7|43845.9|43825.9|43840.7|43820.7|4
1637576370000|2021-11-22 10:19:30|43836.1|43816.1|43833.6|43813.6|43836.1|43816.1|43833.6|43813.6|1
1637576380000|2021-11-22 10:19:40|43833.4|43813.4|43833.4|43813.4|43833.4|43813.4|43833.4|43813.4|1
1637576390000|2021-11-22 10:19:50|||||||||1
1637576400000|2021-11-22 10:20:00|43835.7|43815.7|43835.7|43815.7|43835.7|43815.7|43833.4|43813.4|3
1637576410000|2021-11-22 10:20:10|43833.4|43813.4|43830.9|43810.9|43833.4|43813.4|43830.9|43810.9|1
1637576420000|2021-11-22 10:20:20|43831.1|43811.1|43840.7|43820.7|43840.7|43820.7|43831.1|43811.1|0
1637576430000|2021-11-22 10:20:30|43840.9|43820.9|43845.7|43825.7|43845.7|43825.7|43840.9|43820.9|1
1637576450000|2021-11-22 10:20:50|43848.2|43828.2|43845.9|43825.9|43848.2|43828.2|43845.9|43825.9|3
1637576460000|2021-11-22 10:21:00|43843.6|43823.6|43843.6|43823.6|43845.9|43825.9|43843.6|43823.6|0
1637576470000|2021-11-22 10:21:10|43845.9|43825.9|43843.4|43823.4|43845.9|43825.9|43843.4|43823.4|1
1637576480000|2021-11-22 10:21:20|43843.6|43823.6|43846.1|43826.1|43846.1|43826.1|43843.6|43823.6|1
1637576490000|2021-11-22 10:21:30|43843.8|43823.8|43848.2|43828.2|43848.6|43828.6|43843.8|43823.8|10
1637576500000|2021-11-22 10:21:40|43848.4|43828.4|43840.7|43820.7|43850.7|43830.7|43840.7|43820.7|3
1637576510000|2021-11-22 10:21:50|43840.5|43820.5|43835.7|43815.7|43840.5|43820.5|43835.7|43815.7|0
1637576520000|2021-11-22 10:22:00|43833.4|43813.4|43826.1|43806.1|43833.4|43813.4|43823.8|43803.8|28
1637576530000|2021-11-22 10:22:10|43823.8|43803.8|43826.1|43806.1|43826.1|43806.1|43823.8|43803.8|0
1637576540000|2021-11-22 10:22:20|43823.8|43803.8|43823.8|43803.8|43823.8|43803.8|43823.8|43803.8|0
1637576550000|2021-11-22 10:22:30|43823.6|43803.6|43811.1|43791.1|43823.6|43803.6|43811.1|43791.1|2
1637576560000|2021-11-22 10:22:40|43808.6|43788.6|43808.6|43788.6|43808.6|43788.6|43808.6|43788.6|0
1637576570000|2021-11-22 10:22:50|43806.1|43786.1|43801.1|43781.1|43806.1|43786.1|43801.1|43781.1|2
1637576580000|2021-11-22 10:23:00|43800.9|43780.9|43796.1|43776.1|43800.9|43780.9|43793.8|43773.8|8
1637576590000|2021-11-22 10:23:10|43793.8|43773.8|43796.1|43776.1|43796.1|43776.1|43793.8|43773.8|1
1637576600000|2021-11-22 10:23:20|43795.9|43775.9|43791.1|43771.1|43795.9|43775.9|43791.1|43771.1|1
1637576610000|2021-11-22 10:23:30|43790.9|43770.9|43790.7|43770.7|43790.9|43770.9|43790.7|43770.7|1
1637576620000|2021-11-22 10:23:40|43785.5|43765.5|43785.7|43765.7|43785.7|43765.7|43785.5|43765.5|8
1637576630000|2021-11-22 10:23:50|43785.9|43765.9|43788.4|43768.4|43788.4|43768.4|43785.9|43765.9|2
1637576640000|2021-11-22 10:24:00|43785.9|43765.9|43785.9|43765.9|43785.9|43765.9|43785.9|43765.9|4
1637576650000|2021-11-22 10:24:10|43788.4|43768.4|43788.4|43768.4|43788.4|43768.4|43788.4|43768.4|1
1637576660000|2021-11-22 10:24:20|43786.1|43766.1|43788.8|43768.8|43788.8|43768.8|43786.1|43766.1|0
1637576670000|2021-11-22 10:24:30|43791.1|43771.1|43793.4|43773.4|43793.4|43773.4|43791.1|43771.1|0
1637576690000|2021-11-22 10:24:50|43795.9|43775.9|43798.4|43778.4|43798.4|43778.4|43795.9|43775.9|1
1637576700000|2021-11-22 10:25:00|43800.7|43780.7|43805.7|43785.7|43805.7|43785.7|43800.7|43780.7|2
1637576710000|2021-11-22 10:25:10|43805.9|43785.9|43808.6|43788.6|43808.6|43788.6|43805.9|43785.9|0
1637576730000|2021-11-22 10:25:30|43811.1|43791.1|43811.1|43791.1|43811.1|43791.1|43811.1|43791.1|2
1637576740000|2021-11-22 10:25:40|43813.4|43793.4|43813.4|43793.4|43813.4|43793.4|43813.4|43793.4|0
1637576750000|2021-11-22 10:25:50|43813.6|43793.6|43813.6|43793.6|43813.6|43793.6|43813.6|43793.6|1
1637576760000|2021-11-22 10:26:00|43813.4|43793.4|43806.1|43786.1|43813.4|43793.4|43806.1|43786.1|7
1637576780000|2021-11-22 10:26:20|43805.9|43785.9|43796.1|43776.1|43805.9|43785.9|43796.1|43776.1|2
1637576790000|2021-11-22 10:26:30|43795.9|43775.9|43798.4|43778.4|43798.4|43778.4|43795.9|43775.9|1
1637576800000|2021-11-22 10:26:40|43798.2|43778.2|43798.4|43778.4|43798.4|43778.4|43795.9|43775.9|3
1637576840000|2021-11-22 10:27:20|43796.1|43776.1|43796.1|43776.1|43800.7|43780.7|43796.1|43776.1|2
1637576850000|2021-11-22 10:27:30|43798.4|43778.4|43798.4|43778.4|43798.4|43778.4|43798.4|43778.4|0
1637576870000|2021-11-22 10:27:50|43796.1|43776.1|43796.1|43776.1|43798.4|43778.4|43796.1|43776.1|0
1637576880000|2021-11-22 10:28:00|43793.4|43773.4|43783.4|43763.4|43793.4|43773.4|43783.2|43763.2|8
1637576910000|2021-11-22 10:28:30|43781.1|43761.1|43781.1|43761.1|43783.4|43763.4|43781.1|43761.1|0
1637576920000|2021-11-22 10:28:40|43783.4|43763.4|43785.9|43765.9|43785.9|43765.9|43783.4|43763.4|1
1637576930000|2021-11-22 10:28:50|43783.6|43763.6|43783.4|43763.4|43783.6|43763.6|43781.1|43761.1|3
1637576940000|2021-11-22 10:29:00|43781.1|43761.1|43781.1|43761.1|43783.4|43763.4|43781.1|43761.1|1
1637576950000|2021-11-22 10:29:10|43783.4|43763.4|43786.1|43766.1|43786.1|43766.1|43781.1|43761.1|4
1637576960000|2021-11-22 10:29:20|43788.4|43768.4|43793.4|43773.4|43798.2|43778.2|43788.4|43768.4|5
1637576980000|2021-11-22 10:29:40|43793.8|43773.8|43815.5|43795.5|43815.5|43795.5|43793.8|43773.8|7
1637576990000|2021-11-22 10:29:50|43813.2|43793.2|43813.2|43793.2|43813.2|43793.2|43813.2|43793.2|0
1637577000000|2021-11-22 10:30:00|43810.9|43790.9|43803.4|43783.4|43810.9|43790.9|43803.4|43783.4|4
1637577010000|2021-11-22 10:30:10|43805.9|43785.9|43805.9|43785.9|43805.9|43785.9|43805.9|43785.9|1
1637577020000|2021-11-22 10:30:20|43808.4|43788.4|43808.4|43788.4|43808.4|43788.4|43808.4|43788.4|0
1637577030000|2021-11-22 10:30:30|43805.9|43785.9|43801.3|43781.3|43805.9|43785.9|43801.3|43781.3|1
1637577040000|2021-11-22 10:30:40|43803.6|43783.6|43803.6|43783.6|43803.6|43783.6|43803.6|43783.6|0
1637577050000|2021-11-22 10:30:50|43801.3|43781.3|43803.6|43783.6|43803.6|43783.6|43801.3|43781.3|0
1637577060000|2021-11-22 10:31:00|43801.3|43781.3|43803.4|43783.4|43803.6|43783.6|43798.6|43778.6|2
1637577070000|2021-11-22 10:31:10|43805.7|43785.7|43805.7|43785.7|43805.7|43785.7|43803.4|43783.4|0
1637577080000|2021-11-22 10:31:20|43803.4|43783.4|43803.4|43783.4|43805.7|43785.7|43803.4|43783.4|0
1637577090000|2021-11-22 10:31:30|43805.7|43785.7|43803.4|43783.4|43805.7|43785.7|43803.4|43783.4|0
1637577100000|2021-11-22 10:31:40|43801.1|43781.1|43801.1|43781.1|43801.1|43781.1|43801.1|43781.1|0
1637577110000|2021-11-22 10:31:50|43803.4|43783.4|43801.1|43781.1|43803.4|43783.4|43801.1|43781.1|0
1637577120000|2021-11-22 10:32:00|43803.4|43783.4|43815.9|43795.9|43815.9|43795.9|43803.4|43783.4|3
1637577130000|2021-11-22 10:32:10|43815.7|43795.7|43815.7|43795.7|43815.7|43795.7|43815.7|43795.7|1
1637577140000|2021-11-22 10:32:20|43815.9|43795.9|43818.4|43798.4|43818.4|43798.4|43815.9|43795.9|2
1637577160000|2021-11-22 10:32:40|43818.2|43798.2|43818.2|43798.2|43818.2|43798.2|43818.2|43798.2|3
1637577170000|2021-11-22 10:32:50|43815.9|43795.9|43816.1|43796.1|43816.1|43796.1|43813.4|43793.4|1
1637577180000|2021-11-22 10:33:00|43820.7|43800.7|43821.1|43801.1|43821.1|43801.1|43820.7|43800.7|2
1637577190000|2021-11-22 10:33:10|43823.4|43803.4|43823.2|43803.2|43825.7|43805.7|43823.2|43803.2|0
1637577200000|2021-11-22 10:33:20|43826.1|43806.1|43830.7|43810.7|43830.7|43810.7|43826.1|43806.1|10
1637577220000|2021-11-22 10:33:40|43831.1|43811.1|43835.7|43815.7|43838.4|43818.4|43831.1|43811.1|1
1637577240000|2021-11-22 10:34:00|43833.4|43813.4|43833.4|43813.4|43835.9|43815.9|43833.4|43813.4|3
1637577250000|2021-11-22 10:34:10|||||||||1
1637577260000|2021-11-22 10:34:20|||||||||2
1637577270000|2021-11-22 10:34:30|43835.7|43815.7|43835.7|43815.7|43835.7|43815.7|43833.4|43813.4|0
1637577280000|2021-11-22 10:34:40|||||||||1
1637577290000|2021-11-22 10:34:50|43835.9|43815.9|43828.4|43808.4|43835.9|43815.9|43828.4|43808.4|4
1637577300000|2021-11-22 10:35:00|43825.9|43805.9|43825.9|43805.9|43828.4|43808.4|43825.9|43805.9|0
1637577310000|2021-11-22 10:35:10|43823.4|43803.4|43825.7|43805.7|43825.7|43805.7|43821.1|43801.1|0
1637577320000|2021-11-22 10:35:20|43823.4|43803.4|43823.4|43803.4|43825.7|43805.7|43823.4|43803.4|1
1637577350000|2021-11-22 10:35:50|43820.9|43800.9|43778.4|43758.4|43820.9|43800.9|43778.4|43758.4|78
1637577360000|2021-11-22 10:36:00|43776.1|43756.1|43768.2|43748.2|43778.4|43758.4|43768|43748|7
1637577370000|2021-11-22 10:36:10|43768.4|43748.4|43776.1|43756.1|43778.2|43758.2|43768.4|43748.4|8
1637577380000|2021-11-22 10:36:20|43768.4|43748.4|43763.6|43743.6|43768.4|43748.4|43760.9|43740.9|11
1637577390000|2021-11-22 10:36:30|43761.1|43741.1|43763.4|43743.4|43763.4|43743.4|43760.9|43740.9|5
1637577400000|2021-11-22 10:36:40|43761.1|43741.1|43761.1|43741.1|43763.4|43743.4|43761.1|43741.1|1
1637577410000|2021-11-22 10:36:50|43763.4|43743.4|43761.1|43741.1|43763.4|43743.4|43761.1|43741.1|3
1637577420000|2021-11-22 10:37:00|43763.4|43743.4|43761.1|43741.1|43763.4|43743.4|43761.1|43741.1|2
1637577430000|2021-11-22 10:37:10|43760.9|43740.9|43760.9|43740.9|43760.9|43740.9|43760.9|43740.9|1
1637577450000|2021-11-22 10:37:30|43758.6|43738.6|43753.2|43733.2|43758.6|43738.6|43753.2|43733.2|7
1637577460000|2021-11-22 10:37:40|43753|43733|43753|43733|43753.2|43733.2|43753|43733|6
1637577470000|2021-11-22 10:37:50|43745.9|43725.9|43743.2|43723.2|43745.9|43725.9|43743.2|43723.2|3
1637577480000|2021-11-22 10:38:00|43735.9|43715.9|43738.4|43718.4|43738.4|43718.4|43735.9|43715.9|7
1637577490000|2021-11-22 10:38:10|43738.6|43718.6|43731.3|43711.3|43743|43723|43731.3|43711.3|9
1637577500000|2021-11-22 10:38:20|43730.9|43710.9|43733.4|43713.4|43733.4|43713.4|43730.9|43710.9|1
1637577510000|2021-11-22 10:38:30|43733.2|43713.2|43735.7|43715.7|43735.7|43715.7|43733.2|43713.2|2
1637577520000|2021-11-22 10:38:40|43728.4|43708.4|43723.4|43703.4|43728.4|43708.4|43718.9|43698.9|10
1637577530000|2021-11-22 10:38:50|43718.4|43698.4|43718.4|43698.4|43718.4|43698.4|43718.4|43698.4|10
1637577540000|2021-11-22 10:39:00|43715.9|43695.9|43698.6|43678.6|43715.9|43695.9|43698.6|43678.6|6
1637577550000|2021-11-22 10:39:10|43700.9|43680.9|43708.4|43688.4|43708.4|43688.4|43700.9|43680.9|11
1637577560000|2021-11-22 10:39:20|43708.6|43688.6|43710.9|43690.9|43710.9|43690.9|43708.6|43688.6|1
1637577570000|2021-11-22 10:39:30|43705.9|43685.9|43705.9|43685.9|43705.9|43685.9|43705.7|43685.7|4
1637577580000|2021-11-22 10:39:40|43701.1|43681.1|43701.1|43681.1|43703.2|43683.2|43700.9|43680.9|2
1637577590000|2021-11-22 10:39:50|43700.9|43680.9|43701.1|43681.1|43701.1|43681.1|43700.9|43680.9|3
1637577600000|2021-11-22 10:40:00|43700.9|43680.9|43700.7|43680.7|43703.4|43683.4|43700.7|43680.7|4
1637577610000|2021-11-22 10:40:10|43700.9|43680.9|43700.9|43680.9|43700.9|43680.9|43700.9|43680.9|0
1637577630000|2021-11-22 10:40:30|43705.9|43685.9|43705.9|43685.9|43705.9|43685.9|43705.9|43685.9|5
1637577640000|2021-11-22 10:40:40|43708.2|43688.2|43710.7|43690.7|43710.7|43690.7|43708.2|43688.2|16
1637577660000|2021-11-22 10:41:00|43710.9|43690.9|43713.4|43693.4|43713.4|43693.4|43710.9|43690.9|5
1637577670000|2021-11-22 10:41:10|43710.7|43690.7|43710.9|43690.9|43710.9|43690.9|43710.7|43690.7|5
1637577680000|2021-11-22 10:41:20|43713.4|43693.4|43710.9|43690.9|43713.4|43693.4|43708.6|43688.6|2
1637577690000|2021-11-22 10:41:30|43713.4|43693.4|43715.7|43695.7|43715.7|43695.7|43713.4|43693.4|3
1637577700000|2021-11-22 10:41:40|43718|43698|43718|43698|43718|43698|43718|43698|4
1637577710000|2021-11-22 10:41:50|43720.7|43700.7|43728.2|43708.2|43728.2|43708.2|43720.7|43700.7|3
1637577720000|2021-11-22 10:42:00|43725.9|43705.9|43718.4|43698.4|43725.9|43705.9|43718.4|43698.4|2
1637577730000|2021-11-22 10:42:10|43718.6|43698.6|43723.4|43703.4|43723.4|43703.4|43718.6|43698.6|1
1637577740000|2021-11-22 10:42:20|43725.9|43705.9|43725.9|43705.9|43725.9|43705.9|43725.9|43705.9|2
1637577760000|2021-11-22 10:42:40|43723.4|43703.4|43716.1|43696.1|43723.4|43703.4|43716.1|43696.1|6
1637577770000|2021-11-22 10:42:50|43718.4|43698.4|43703.4|43683.4|43723|43703|43703.4|43683.4|13
1637577780000|2021-11-22 10:43:00|43703.2|43683.2|43698.2|43678.2|43703.2|43683.2|43698.2|43678.2|5
1637577790000|2021-11-22 10:43:10|43697.9|43677.9|43690.7|43670.7|43697.9|43677.9|43688.6|43668.6|1
1637577800000|2021-11-22 10:43:20|43693.2|43673.2|43695.7|43675.7|43695.7|43675.7|43693.2|43673.2|1
1637577810000|2021-11-22 10:43:30|43693.4|43673.4|43691.1|43671.1|43693.4|43673.4|43691.1|43671.1|4
1637577820000|2021-11-22 10:43:40|43690.9|43670.9|43698.4|43678.4|43700.7|43680.7|43688.6|43668.6|4
1637577840000|2021-11-22 10:44:00|43700.7|43680.7|43698.4|43678.4|43700.7|43680.7|43698.4|43678.4|4
1637577850000|2021-11-22 10:44:10|43698.2|43678.2|43693.2|43673.2|43698.2|43678.2|43690.9|43670.9|4
1637577860000|2021-11-22 10:44:20|43693|43673|43693|43673|43695.4|43675.4|43693|43673|1
1637577870000|2021-11-22 10:44:30|43693.2|43673.2|43693.2|43673.2|43693.2|43673.2|43693.2|43673.2|2
1637577890000|2021-11-22 10:44:50|43693.4|43673.4|43693.4|43673.4|43695.7|43675.7|43693.4|43673.4|1
1637577900000|2021-11-22 10:45:00|43691.1|43671.1|43691.1|43671.1|43693.4|43673.4|43690.9|43670.9|4
1637577910000|2021-11-22 10:45:10|43693.4|43673.4|43695.9|43675.9|43695.9|43675.9|43693.4|43673.4|1
1637577920000|2021-11-22 10:45:20|43695.7|43675.7|43695.7|43675.7|43695.7|43675.7|43695.7|43675.7|0
1637577930000|2021-11-22 10:45:30|43695.9|43675.9|43695.9|43675.9|43698.4|43678.4|43693.6|43673.6|40
1637577940000|2021-11-22 10:45:40|43698.4|43678.4|43698.4|43678.4|43698.4|43678.4|43698.4|43678.4|1
1637577950000|2021-11-22 10:45:50|43698.6|43678.6|43698.8|43678.8|43698.8|43678.8|43698.6|43678.6|1
1637577960000|2021-11-22 10:46:00|43698.9|43678.9|43698.9|43678.9|43698.9|43678.9|43698.9|43678.9|1
1637577970000|2021-11-22 10:46:10|43699.1|43679.1|43706.4|43686.4|43706.4|43686.4|43699.1|43679.1|0
1637577980000|2021-11-22 10:46:20|||||||||1
1637577990000|2021-11-22 10:46:30|43708.9|43688.9|43713.8|43693.8|43713.8|43693.8|43708.9|43688.9|2
1637578000000|2021-11-22 10:46:40|43711.4|43691.4|43711.3|43691.3|43713.8|43693.8|43711.3|43691.3|0
1637578020000|2021-11-22 10:47:00|43706.4|43686.4|43701.4|43681.4|43706.4|43686.4|43701.4|43681.4|1
1637578030000|2021-11-22 10:47:10|43701.3|43681.3|43701.3|43681.3|43701.3|43681.3|43701.3|43681.3|0
1637578050000|2021-11-22 10:47:30|43701.4|43681.4|43703.8|43683.8|43703.8|43683.8|43701.4|43681.4|2
1637578060000|2021-11-22 10:47:40|43706.1|43686.1|43728.8|43708.8|43728.8|43708.8|43706.1|43686.1|9
1637578070000|2021-11-22 10:47:50|43723.8|43703.8|43723.8|43703.8|43723.8|43703.8|43723.8|43703.8|1
1637578080000|2021-11-22 10:48:00|43723.6|43703.6|43721.3|43701.3|43723.6|43703.6|43718.9|43698.9|2
1637578090000|2021-11-22 10:48:10|43718.6|43698.6|43716.1|43696.1|43718.6|43698.6|43716.1|43696.1|3
1637578100000|2021-11-22 10:48:20|43711.4|43691.4|43711.4|43691.4|43711.4|43691.4|43711.3|43691.3|3
1637578110000|2021-11-22 10:48:30|43711.1|43691.1|43708.8|43688.8|43711.1|43691.1|43708.8|43688.8|1
1637578120000|2021-11-22 10:48:40|43711.1|43691.1|43708.8|43688.8|43711.1|43691.1|43708.8|43688.8|0
1637578130000|2021-11-22 10:48:50|43711.4|43691.4|43711.3|43691.3|43711.4|43691.4|43708.8|43688.8|0
1637578140000|2021-11-22 10:49:00|43713.6|43693.6|43713.8|43693.8|43713.8|43693.8|43713.6|43693.6|0
1637578150000|2021-11-22 10:49:10|43711.1|43691.1|43708.8|43688.8|43711.1|43691.1|43708.8|43688.8|3
1637578160000|2021-11-22 10:49:20|43708.6|43688.6|43703.8|43683.8|43708.6|43688.6|43703.8|43683.8|0
1637578170000|2021-11-22 10:49:30|||||||||3
1637578180000|2021-11-22 10:49:40|43706.1|43686.1|43716.1|43696.1|43716.1|43696.1|43706.1|43686.1|5
1637578190000|2021-11-22 10:49:50|43713.8|43693.8|43711.3|43691.3|43713.8|43693.8|43711.3|43691.3|4
1637578200000|2021-11-22 10:50:00|43708.8|43688.8|43711.1|43691.1|43711.1|43691.1|43708.8|43688.8|3
1637578210000|2021-11-22 10:50:10|43713.8|43693.8|43713.9|43693.9|43713.9|43693.9|43713.8|43693.8|3
1637578220000|2021-11-22 10:50:20|43713.8|43693.8|43713.8|43693.8|43713.9|43693.9|43713.8|43693.8|0
1637578240000|2021-11-22 10:50:40|43713.7|43693.7|43713.7|43693.7|43713.7|43693.7|43713.7|43693.7|0
1637578250000|2021-11-22 10:50:50|43713.6|43693.6|43711.1|43691.1|43713.6|43693.6|43711.1|43691.1|4
1637578260000|2021-11-22 10:51:00|43706.2|43686.2|43703.9|43683.9|43706.2|43686.2|43703.9|43683.9|0
1637578270000|2021-11-22 10:51:10|43701.2|43681.2|43701.2|43681.2|43701.4|43681.4|43701.2|43681.2|0
1637578280000|2021-11-22 10:51:20|43698.7|43678.7|43706.1|43686.1|43706.1|43686.1|43693.4|43673.4|20
1637578290000|2021-11-22 10:51:30|43711.1|43691.1|43711.1|43691.1|43711.1|43691.1|43711.1|43691.1|4
1637578300000|2021-11-22 10:51:40|43713.4|43693.4|43711.1|43691.1|43713.4|43693.4|43711.1|43691.1|0
1637578310000|2021-11-22 10:51:50|43713.4|43693.4|43711.1|43691.1|43713.4|43693.4|43711.1|43691.1|0
1637578320000|2021-11-22 10:52:00|43711.2|43691.2|43711.2|43691.2|43711.2|43691.2|43711.2|43691.2|1
1637578330000|2021-11-22 10:52:10|||||||||1
1637578340000|2021-11-22 10:52:20|43713.7|43693.7|43711.2|43691.2|43713.7|43693.7|43711.2|43691.2|2
1637578350000|2021-11-22 10:52:30|43713.7|43693.7|43718.6|43698.6|43718.6|43698.6|43713.7|43693.7|4
1637578360000|2021-11-22 10:52:40|43718.7|43698.7|43718.7|43698.7|43718.7|43698.7|43718.7|43698.7|0
1637578370000|2021-11-22 10:52:50|43719.1|43699.1|43723.7|43703.7|43723.7|43703.7|43719.1|43699.1|4
1637578380000|2021-11-22 10:53:00|43721.4|43701.4|43728.7|43708.7|43728.7|43708.7|43721.2|43701.2|14
1637578390000|2021-11-22 10:53:10|43723.7|43703.7|43719.1|43699.1|43723.7|43703.7|43719.1|43699.1|4
1637578400000|2021-11-22 10:53:20|43716.1|43696.1|43718.6|43698.6|43718.6|43698.6|43713.7|43693.7|3
1637578410000|2021-11-22 10:53:30|43716.1|43696.1|43709.1|43689.1|43716.1|43696.1|43709.1|43689.1|3
1637578420000|2021-11-22 10:53:40|43713.7|43693.7|43713.7|43693.7|43713.7|43693.7|43713.7|43693.7|1
1637578430000|2021-11-22 10:53:50|43713.9|43693.9|43721.4|43701.4|43721.4|43701.4|43713.9|43693.9|2
1637578440000|2021-11-22 10:54:00|43718.9|43698.9|43718.9|43698.9|43718.9|43698.9|43718.9|43698.9|1
1637578450000|2021-11-22 10:54:10|43716.1|43696.1|43716.2|43696.2|43718.6|43698.6|43716.1|43696.1|12
1637578460000|2021-11-22 10:54:20|43711.4|43691.4|43711.4|43691.4|43711.4|43691.4|43711.4|43691.4|4
1637578470000|2021-11-22 10:54:30|43711.2|43691.2|43713.7|43693.7|43713.7|43693.7|43711.2|43691.2|1
1637578500000|2021-11-22 10:55:00|43716.1|43696.1|43721.1|43701.1|43721.1|43701.1|43716.1|43696.1|2
1637578510000|2021-11-22 10:55:10|43718.7|43698.7|43718.7|43698.7|43721.1|43701.1|43718.7|43698.7|0
1637578520000|2021-11-22 10:55:20|43718.9|43698.9|43718.7|43698.7|43723.7|43703.7|43718.7|43698.7|5
1637578530000|2021-11-22 10:55:30|43716.4|43696.4|43713.9|43693.9|43716.4|43696.4|43711.6|43691.6|5
1637578550000|2021-11-22 10:55:50|||||||||1
1637578560000|2021-11-22 10:56:00|43711.2|43691.2|43711.2|43691.2|43711.2|43691.2|43711.2|43691.2|6
1637578570000|2021-11-22 10:56:10|||||||||3
1637578590000|2021-11-22 10:56:30|||||||||1
1637578600000|2021-11-22 10:56:40|||||||||1
1637578610000|2021-11-22 10:56:50|43718.7|43698.7|43718.9|43698.9|43718.9|43698.9|43718.7|43698.7|3
1637578620000|2021-11-22 10:57:00|||||||||5
1637578630000|2021-11-22 10:57:10|43719.1|43699.1|43721.4|43701.4|43721.4|43701.4|43719.1|43699.1|2
1637578640000|2021-11-22 10:57:20|43723.7|43703.7|43721.4|43701.4|43723.7|43703.7|43721.4|43701.4|10
1637578650000|2021-11-22 10:57:30|43721.2|43701.2|43718.9|43698.9|43721.2|43701.2|43718.9|43698.9|1
1637578660000|2021-11-22 10:57:40|43718.7|43698.7|43716.4|43696.4|43718.7|43698.7|43716.4|43696.4|0
1637578670000|2021-11-22 10:57:50|||||||||2
1637578680000|2021-11-22 10:58:00|43713.9|43693.9|43713.7|43693.7|43713.9|43693.9|43713.7|43693.7|5
1637578690000|2021-11-22 10:58:10|43709.1|43689.1|43709.1|43689.1|43709.1|43689.1|43709.1|43689.1|11
1637578700000|2021-11-22 10:58:20|43709.3|43689.3|43714.1|43694.1|43714.1|43694.1|43709.3|43689.3|2
1637578710000|2021-11-22 10:58:30|43699.1|43679.1|43664.1|43644.1|43699.1|43679.1|43664.1|43644.1|23
1637578720000|2021-11-22 10:58:40|43666.6|43646.6|43669.1|43649.1|43669.1|43649.1|43666.6|43646.6|10
1637578730000|2021-11-22 10:58:50|43666.8|43646.8|43666.8|43646.8|43666.8|43646.8|43666.8|43646.8|9
1637578740000|2021-11-22 10:59:00|||||||||4
1637578750000|2021-11-22 10:59:10|43669.5|43649.5|43674.3|43654.3|43674.3|43654.3|43669.5|43649.5|4
1637578770000|2021-11-22 10:59:30|43674.1|43654.1|43669.5|43649.5|43674.1|43654.1|43669.5|43649.5|3
1637578780000|2021-11-22 10:59:40|43671.8|43651.8|43669.5|43649.5|43671.8|43651.8|43669.3|43649.3|1
1637578790000|2021-11-22 10:59:50|43669.3|43649.3|43664.5|43644.5|43669.3|43649.3|43664.5|43644.5|2
1637578800000|2021-11-22 11:00:00|43662.1|43642.1|43664.3|43644.3|43664.3|43644.3|43659.5|43639.5|9
1637578810000|2021-11-22 11:00:10|43666.8|43646.8|43669.5|43649.5|43671.8|43651.8|43666.8|43646.8|5
1637578820000|2021-11-22 11:00:20|43671.8|43651.8|43669.5|43649.5|43671.8|43651.8|43669.5|43649.5|0
1637578830000|2021-11-22 11:00:30|43671.8|43651.8|43656.8|43636.8|43671.8|43651.8|43656.8|43636.8|8
1637578840000|2021-11-22 11:00:40|43654.5|43634.5|43652|43632|43654.5|43634.5|43652|43632|3
1637578850000|2021-11-22 11:00:50|43656.8|43636.8|43659.6|43639.6|43659.8|43639.8|43654.5|43634.5|7
1637578860000|2021-11-22 11:01:00|43664.5|43644.5|43667|43647|43667|43647|43662.1|43642.1|10
1637578870000|2021-11-22 11:01:10|43669.5|43649.5|43672.1|43652.1|43672.1|43652.1|43667.5|43647.5|14
1637578880000|2021-11-22 11:01:20|43672.3|43652.3|43682.3|43662.3|43682.3|43662.3|43672.3|43652.3|1
1637578890000|2021-11-22 11:01:30|43684.6|43664.6|43684.8|43664.8|43684.8|43664.8|43684.6|43664.6|0
1637578910000|2021-11-22 11:01:50|43687.1|43667.1|43687.1|43667.1|43687.1|43667.1|43687.1|43667.1|1
1637578930000|2021-11-22 11:02:10|43687.3|43667.3|43689.6|43669.6|43689.6|43669.6|43687.3|43667.3|2
1637578940000|2021-11-22 11:02:20|43692.1|43672.1|43697.7|43677.7|43697.7|43677.7|43692.1|43672.1|12
1637578950000|2021-11-22 11:02:30|43700.2|43680.2|43712.5|43692.5|43712.5|43692.5|43700.2|43680.2|3
1637578960000|2021-11-22 11:02:40|43714.8|43694.8|43714.8|43694.8|43714.8|43694.8|43714.8|43694.8|1
1637578970000|2021-11-22 11:02:50|43717.5|43697.5|43722.1|43702.1|43722.1|43702.1|43717.5|43697.5|7
1637578980000|2021-11-22 11:03:00|||||||||1
1637578990000|2021-11-22 11:03:10|43722.3|43702.3|43727.1|43707.1|43727.1|43707.1|43722.3|43702.3|3
1637579000000|2021-11-22 11:03:20|43727.3|43707.3|43729.8|43709.8|43732.3|43712.3|43727.3|43707.3|3
1637579010000|2021-11-22 11:03:30|43724.8|43704.8|43724.8|43704.8|43724.8|43704.8|43724.8|43704.8|3
1637579020000|2021-11-22 11:03:40|43727.1|43707.1|43727.1|43707.1|43727.1|43707.1|43724.8|43704.8|0
1637579030000|2021-11-22 11:03:50|43724.8|43704.8|43727.1|43707.1|43727.3|43707.3|43724.8|43704.8|1
1637579040000|2021-11-22 11:04:00|43724.8|43704.8|43724.8|43704.8|43727.1|43707.1|43724.8|43704.8|2
1637579050000|2021-11-22 11:04:10|43724.6|43704.6|43729.6|43709.6|43729.6|43709.6|43724.6|43704.6|6
1637579060000|2021-11-22 11:04:20|||||||||1
1637579070000|2021-11-22 11:04:30|43732|43712|43729.5|43709.5|43732|43712|43724.8|43704.8|2
1637579080000|2021-11-22 11:04:40|43727.1|43707.1|43727.1|43707.1|43729.8|43709.8|43724.8|43704.8|1
1637579090000|2021-11-22 11:04:50|43724.8|43704.8|43722.3|43702.3|43724.8|43704.8|43722.3|43702.3|2
1637579100000|2021-11-22 11:05:00|43719.8|43699.8|43719.8|43699.8|43719.8|43699.8|43719.8|43699.8|0
1637579130000|2021-11-22 11:05:30|43719.6|43699.6|43719.6|43699.6|43719.6|43699.6|43719.6|43699.6|0
1637579140000|2021-11-22 11:05:40|43722.1|43702.1|43724.8|43704.8|43724.8|43704.8|43722.1|43702.1|2
1637579150000|2021-11-22 11:05:50|43722.3|43702.3|43722.1|43702.1|43727.1|43707.1|43722.1|43702.1|1
1637579160000|2021-11-22 11:06:00|43722.3|43702.3|43722.1|43702.1|43727.1|43707.1|43722.1|43702.1|3
1637579170000|2021-11-22 11:06:10|43724.5|43704.5|43722.1|43702.1|43724.8|43704.8|43722.1|43702.1|1
1637579180000|2021-11-22 11:06:20|43724.8|43704.8|43724.6|43704.6|43727.1|43707.1|43724.5|43704.5|3
1637579190000|2021-11-22 11:06:30|43722.1|43702.1|43722.1|43702.1|43722.1|43702.1|43722.1|43702.1|0
1637579200000|2021-11-22 11:06:40|43722|43702|43722|43702|43722|43702|43722|43702|0
1637579220000|2021-11-22 11:07:00|43717.1|43697.1|43712.5|43692.5|43717.1|43697.1|43712.5|43692.5|1
1637579230000|2021-11-22 11:07:10|43717.3|43697.3|43717.3|43697.3|43717.3|43697.3|43717.3|43697.3|5
1637579240000|2021-11-22 11:07:20|43719.6|43699.6|43717.3|43697.3|43719.6|43699.6|43717.3|43697.3|0
1637579250000|2021-11-22 11:07:30|43719.8|43699.8|43717.3|43697.3|43719.8|43699.8|43717.3|43697.3|4
1637579260000|2021-11-22 11:07:40|43715|43695|43714.8|43694.8|43717.3|43697.3|43710|43690|2
1637579270000|2021-11-22 11:07:50|43715|43695|43717.3|43697.3|43717.3|43697.3|43715|43695|1
1637579280000|2021-11-22 11:08:00|43719.6|43699.6|43717.3|43697.3|43719.6|43699.6|43715|43695|0
1637579290000|2021-11-22 11:08:10|43719.6|43699.6|43719.6|43699.6|43719.6|43699.6|43719.6|43699.6|1
1637579300000|2021-11-22 11:08:20|43719.8|43699.8|43732.3|43712.3|43732.3|43712.3|43717.5|43697.5|5
1637579310000|2021-11-22 11:08:30|43729.8|43709.8|43729.8|43709.8|43729.8|43709.8|43729.8|43709.8|1
1637579330000|2021-11-22 11:08:50|||||||||1
1637579340000|2021-11-22 11:09:00|43730|43710|43737.3|43717.3|43737.3|43717.3|43730|43710|8
1637579350000|2021-11-22 11:09:10|43734.8|43714.8|43734.8|43714.8|43734.8|43714.8|43734.8|43714.8|2
1637579370000|2021-11-22 11:09:30|43737.1|43717.1|43737.1|43717.1|43737.1|43717.1|43737.1|43717.1|1
1637579380000|2021-11-22 11:09:40|43734.8|43714.8|43737.1|43717.1|43737.1|43717.1|43734.8|43714.8|1
1637579390000|2021-11-22 11:09:50|43737.3|43717.3|43737.3|43717.3|43737.3|43717.3|43737.3|43717.3|1
1637579400000|2021-11-22 11:10:00|43737.1|43717.1|43737.1|43717.1|43737.1|43717.1|43737.1|43717.1|1
1637579410000|2021-11-22 11:10:10|43734.8|43714.8|43737.3|43717.3|43737.3|43717.3|43734.8|43714.8|2
1637579420000|2021-11-22 11:10:20|43739.8|43719.8|43754.8|43734.8|43754.8|43734.8|43739.8|43719.8|10
1637579430000|2021-11-22 11:10:30|43754.5|43734.5|43744.8|43724.8|43754.5|43734.5|43744.8|43724.8|3
1637579440000|2021-11-22 11:10:40|||||||||1
1637579450000|2021-11-22 11:10:50|43747.1|43727.1|43747.3|43727.3|43747.3|43727.3|43747.1|43727.1|2
1637579460000|2021-11-22 11:11:00|43744.8|43724.8|43744.8|43724.8|43744.8|43724.8|43744.8|43724.8|2
1637579470000|2021-11-22 11:11:10|43744.6|43724.6|43739.8|43719.8|43744.6|43724.6|43739.8|43719.8|1
1637579490000|2021-11-22 11:11:30|43737.5|43717.5|43737.5|43717.5|43737.5|43717.5|43737.5|43717.5|2
1637579500000|2021-11-22 11:11:40|43739.8|43719.8|43739.8|43719.8|43739.8|43719.8|43739.8|43719.8|0
1637579510000|2021-11-22 11:11:50|43739.6|43719.6|43737.1|43717.1|43739.6|43719.6|43737.1|43717.1|6
1637579520000|2021-11-22 11:12:00|43734.8|43714.8|43734.8|43714.8|43734.8|43714.8|43734.8|43714.8|1
1637579530000|2021-11-22 11:12:10|43732.5|43712.5|43732.3|43712.3|43732.5|43712.5|43732.3|43712.3|2
1637579540000|2021-11-22 11:12:20|43727.5|43707.5|43722.3|43702.3|43727.5|43707.5|43722.3|43702.3|5
1637579560000|2021-11-22 11:12:40|43724.8|43704.8|43736.8|43716.8|43736.8|43716.8|43724.8|43704.8|6
1637579570000|2021-11-22 11:12:50|43739.1|43719.1|43741.8|43721.8|43741.8|43721.8|43739.1|43719.1|2
1637579580000|2021-11-22 11:13:00|43739.5|43719.5|43744.5|43724.5|43744.5|43724.5|43739.5|43719.5|1
1637579590000|2021-11-22 11:13:10|43749.5|43729.5|43751.8|43731.8|43751.8|43731.8|43749.5|43729.5|2
1637579600000|2021-11-22 11:13:20|||||||||2
1637579610000|2021-11-22 11:13:30|43754.1|43734.1|43761.8|43741.8|43761.8|43741.8|43754.1|43734.1|1
1637579620000|2021-11-22 11:13:40|||||||||1
1637579640000|2021-11-22 11:14:00|43756.8|43736.8|43757.1|43737.1|43757.1|43737.1|43756.8|43736.8|3
1637579650000|2021-11-22 11:14:10|43759.5|43739.5|43759.5|43739.5|43761.8|43741.8|43759.5|43739.5|0
1637579660000|2021-11-22 11:14:20|43759.3|43739.3|43756.8|43736.8|43759.3|43739.3|43756.8|43736.8|1
1637579670000|2021-11-22 11:14:30|43754.3|43734.3|43754.3|43734.3|43754.3|43734.3|43754.3|43734.3|0
1637579680000|2021-11-22 11:14:40|43752|43732|43751.8|43731.8|43754.5|43734.5|43751.8|43731.8|4
1637579700000|2021-11-22 11:15:00|43752|43732|43754.3|43734.3|43754.5|43734.5|43752|43732|0
1637579710000|2021-11-22 11:15:10|43754.5|43734.5|43756.8|43736.8|43757|43737|43752|43732|1
1637579720000|2021-11-22 11:15:20|43757|43737|43754.5|43734.5|43757|43737|43754.5|43734.5|1
1637579730000|2021-11-22 11:15:30|43752|43732|43752|43732|43752|43732|43749.6|43729.6|1
1637579740000|2021-11-22 11:15:40|43749.6|43729.6|43752|43732|43752|43732|43749.6|43729.6|0
1637579750000|2021-11-22 11:15:50|43749.6|43729.6|43749.6|43729.6|43749.6|43729.6|43749.6|43729.6|0
1637579760000|2021-11-22 11:16:00|43747.3|43727.3|43752|43732|43752|43732|43747.3|43727.3|1
1637579780000|2021-11-22 11:16:20|43749.6|43729.6|43747|43727|43749.6|43729.6|43747|43727|3
1637579790000|2021-11-22 11:16:30|43746.8|43726.8|43746.8|43726.8|43746.8|43726.8|43746.8|43726.8|0
1637579800000|2021-11-22 11:16:40|43749.3|43729.3|43746.8|43726.8|43749.3|43729.3|43746.8|43726.8|1
1637579810000|2021-11-22 11:16:50|43747|43727|43746.8|43726.8|43747|43727|43746.8|43726.8|1
1637579820000|2021-11-22 11:17:00|43744.3|43724.3|43744.3|43724.3|43744.3|43724.3|43744.3|43724.3|1
1637579840000|2021-11-22 11:17:20|43742|43722|43742|43722|43742|43722|43742|43722|0
1637579850000|2021-11-22 11:17:30|43739.6|43719.6|43749.3|43729.3|43749.3|43729.3|43739.6|43719.6|1
1637579860000|2021-11-22 11:17:40|43751.6|43731.6|43749.3|43729.3|43751.6|43731.6|43749.3|43729.3|0
1637579880000|2021-11-22 11:18:00|43749.5|43729.5|43759.3|43739.3|43759.3|43739.3|43749.5|43729.5|3
1637579890000|2021-11-22 11:18:10|43757|43737|43754.5|43734.5|43759.3|43739.3|43754.5|43734.5|1
1637579900000|2021-11-22 11:18:20|43751.8|43731.8|43751.8|43731.8|43751.8|43731.8|43751.8|43731.8|3
1637579910000|2021-11-22 11:18:30|43749.5|43729.5|43749.6|43729.6|43754.5|43734.5|43749.5|43729.5|7
1637579920000|2021-11-22 11:18:40|43752|43732|43752|43732|43752|43732|43752|43732|0
1637579930000|2021-11-22 11:18:50|43749.6|43729.6|43752|43732|43752|43732|43749.6|43729.6|0
1637579940000|2021-11-22 11:19:00|43749.6|43729.6|43751.8|43731.8|43752|43732|43749.6|43729.6|0
1637579950000|2021-11-22 11:19:10|43752|43732|43751.8|43731.8|43752|43732|43751.8|43731.8|0
1637579960000|2021-11-22 11:19:20|43752|43732|43751.8|43731.8|43752|43732|43751.8|43731.8|0
1637579970000|2021-11-22 11:19:30|43749.5|43729.5|43749.5|43729.5|43749.5|43729.5|43749.5|43729.5|0
1637580020000|2021-11-22 11:20:20|43746.8|43726.8|43739.5|43719.5|43746.8|43726.8|43739.5|43719.5|2
1637580040000|2021-11-22 11:20:40|43739.6|43719.6|43746.6|43726.6|43746.6|43726.6|43739.6|43719.6|2
1637580050000|2021-11-22 11:20:50|43752.3|43732.3|43752.3|43732.3|43752.3|43732.3|43752.3|43732.3|25
1637580060000|2021-11-22 11:21:00|43752.1|43732.1|43747.7|43727.7|43752.1|43732.1|43747.7|43727.7|19
1637580070000|2021-11-22 11:21:10|43750|43730|43747.5|43727.5|43750|43730|43747.5|43727.5|1
1637580080000|2021-11-22 11:21:20|43747.7|43727.7|43750|43730|43750|43730|43747.7|43727.7|0
1637580090000|2021-11-22 11:21:30|43752.7|43732.7|43757.5|43737.5|43757.5|43737.5|43752.7|43732.7|20
1637580100000|2021-11-22 11:21:40|43752.7|43732.7|43757.5|43737.5|43757.5|43737.5|43752.7|43732.7|5
1637580110000|2021-11-22 11:21:50|43752.8|43732.8|43752.7|43732.7|43752.8|43732.8|43752.7|43732.7|3
1637580120000|2021-11-22 11:22:00|43747.8|43727.8|43745.5|43725.5|43747.8|43727.8|43745.5|43725.5|1
1637580130000|2021-11-22 11:22:10|43745.3|43725.3|43745.3|43725.3|43745.3|43725.3|43745.3|43725.3|0
1637580140000|2021-11-22 11:22:20|43742.8|43722.8|43742.8|43722.8|43742.8|43722.8|43742.8|43722.8|1
1637580160000|2021-11-22 11:22:40|43743|43723|43745.3|43725.3|43745.3|43725.3|43743|43723|6
1637580180000|2021-11-22 11:23:00|43747.8|43727.8|43747.8|43727.8|43747.8|43727.8|43747.8|43727.8|1
1637580190000|2021-11-22 11:23:10|43750.2|43730.2|43752.5|43732.5|43752.5|43732.5|43750.2|43730.2|12
1637580200000|2021-11-22 11:23:20|43750.2|43730.2|43757.7|43737.7|43757.7|43737.7|43750.2|43730.2|8
1637580210000|2021-11-22 11:23:30|||||||||3
1637580220000|2021-11-22 11:23:40|43755.2|43735.2|43755.2|43735.2|43755.2|43735.2|43755.2|43735.2|0
1637580230000|2021-11-22 11:23:50|||||||||2
1637580260000|2021-11-22 11:24:20|43757.5|43737.5|43757.5|43737.5|43757.5|43737.5|43757.5|43737.5|1
1637580270000|2021-11-22 11:24:30|43757.7|43737.7|43762.5|43742.5|43762.5|43742.5|43757.5|43737.5|3
1637580280000|2021-11-22 11:24:40|43762.7|43742.7|43762.7|43742.7|43762.7|43742.7|43762.7|43742.7|3
1637580300000|2021-11-22 11:25:00|43765|43745|43765|43745|43765|43745|43765|43745|0
1637580310000|2021-11-22 11:25:10|43762.7|43742.7|43765|43745|43765|43745|43762.7|43742.7|0
1637580320000|2021-11-22 11:25:20|43762.7|43742.7|43765|43745|43765|43745|43762.7|43742.7|1
1637580340000|2021-11-22 11:25:40|43764.8|43744.8|43762.7|43742.7|43764.8|43744.8|43762.5|43742.5|0
1637580350000|2021-11-22 11:25:50|43765|43745|43765|43745|43765|43745|43765|43745|1
1637580360000|2021-11-22 11:26:00|43762.5|43742.5|43762.5|43742.5|43762.5|43742.5|43762.5|43742.5|1
1637580370000|2021-11-22 11:26:10|43762.7|43742.7|43767.3|43747.3|43767.3|43747.3|43762.5|43742.5|3
1637580380000|2021-11-22 11:26:20|43767.5|43747.5|43767.5|43747.5|43767.5|43747.5|43767.5|43747.5|1
1637580390000|2021-11-22 11:26:30|43770.2|43750.2|43797.5|43777.5|43797.5|43777.5|43770.2|43750.2|17
1637580400000|2021-11-22 11:26:40|43799.8|43779.8|43800|43780|43800|43780|43797.7|43777.7|1
1637580410000|2021-11-22 11:26:50|43795.2|43775.2|43797.7|43777.7|43797.7|43777.7|43792.8|43772.8|8
1637580420000|2021-11-22 11:27:00|43800|43780|43797.7|43777.7|43800|43780|43797.7|43777.7|7
1637580430000|2021-11-22 11:27:10|43797.8|43777.8|43800.2|43780.2|43800.2|43780.2|43797.8|43777.8|2
1637580440000|2021-11-22 11:27:20|43800|43780|43797.7|43777.7|43802.3|43782.3|43797.7|43777.7|4
1637580450000|2021-11-22 11:27:30|43802.5|43782.5|43802.5|43782.5|43802.5|43782.5|43802.5|43782.5|3
1637580460000|2021-11-22 11:27:40|43797.7|43777.7|43797.7|43777.7|43797.7|43777.7|43797.7|43777.7|4
1637580470000|2021-11-22 11:27:50|43797.5|43777.5|43794.8|43774.8|43797.5|43777.5|43794.8|43774.8|4
1637580480000|2021-11-22 11:28:00|43797.3|43777.3|43802.5|43782.5|43802.5|43782.5|43795.2|43775.2|11
1637580490000|2021-11-22 11:28:10|43802.7|43782.7|43798.2|43778.2|43802.7|43782.7|43798.2|43778.2|15
1637580500000|2021-11-22 11:28:20|43802.8|43782.8|43802.8|43782.8|43802.8|43782.8|43802.8|43782.8|2
1637580510000|2021-11-22 11:28:30|43800.5|43780.5|43802.8|43782.8|43802.8|43782.8|43800.5|43780.5|0
1637580520000|2021-11-22 11:28:40|43800.3|43780.3|43800.5|43780.5|43800.5|43780.5|43790.7|43770.7|12
1637580530000|2021-11-22 11:28:50|43795.7|43775.7|43783.2|43763.2|43795.7|43775.7|43783.2|43763.2|5
1637580540000|2021-11-22 11:29:00|43788.2|43768.2|43798.4|43778.4|43798.4|43778.4|43788.2|43768.2|7
1637580550000|2021-11-22 11:29:10|43795.9|43775.9|43795.9|43775.9|43795.9|43775.9|43795.9|43775.9|0
1637580570000|2021-11-22 11:29:30|43793.5|43773.5|43785.9|43765.9|43793.5|43773.5|43785.9|43765.9|1
1637580580000|2021-11-22 11:29:40|43783.5|43763.5|43783.5|43763.5|43785.9|43765.9|43783.5|43763.5|12
1637580590000|2021-11-22 11:29:50|43788.2|43768.2|43783.4|43763.4|43788.2|43768.2|43783.4|43763.4|4
1637580600000|2021-11-22 11:30:00|43781|43761|43768.5|43748.5|43781|43761|43768.5|43748.5|5
1637580610000|2021-11-22 11:30:10|43770.9|43750.9|43770.9|43750.9|43770.9|43750.9|43770.9|43750.9|3
1637580620000|2021-11-22 11:30:20|43768.5|43748.5|43768.5|43748.5|43768.5|43748.5|43768.5|43748.5|3
1637580630000|2021-11-22 11:30:30|43765.9|43745.9|43765.9|43745.9|43765.9|43745.9|43765.9|43745.9|3
1637580640000|2021-11-22 11:30:40|43763.5|43743.5|43763.5|43743.5|43763.5|43743.5|43763.5|43743.5|0
1637580650000|2021-11-22 11:30:50|43763.4|43743.4|43750.9|43730.9|43763.4|43743.4|43750.9|43730.9|6
1637580660000|2021-11-22 11:31:00|43748.5|43728.5|43743.5|43723.5|43748.5|43728.5|43743.5|43723.5|4
1637580670000|2021-11-22 11:31:10|43738.5|43718.5|43737.8|43717.8|43738.5|43718.5|43728.2|43708.2|26
1637580680000|2021-11-22 11:31:20|43735.5|43715.5|43735.5|43715.5|43737.8|43717.8|43735.5|43715.5|8
1637580690000|2021-11-22 11:31:30|43737.8|43717.8|43737.8|43717.8|43737.8|43717.8|43737.8|43717.8|2
1637580700000|2021-11-22 11:31:40|43737.7|43717.7|43737.7|43717.7|43737.7|43717.7|43737.7|43717.7|0
1637580710000|2021-11-22 11:31:50|43742.8|43722.8|43750.2|43730.2|43750.2|43730.2|43742.8|43722.8|4
1637580720000|2021-11-22 11:32:00|43750.3|43730.3|43752.7|43732.7|43752.7|43732.7|43750.3|43730.3|1
1637580730000|2021-11-22 11:32:10|43752.5|43732.5|43750.2|43730.2|43752.5|43732.5|43750.2|43730.2|2
1637580740000|2021-11-22 11:32:20|43752.5|43732.5|43752.5|43732.5|43752.5|43732.5|43752.5|43732.5|3
1637580750000|2021-11-22 11:32:30|43752.7|43732.7|43757.7|43737.7|43757.7|43737.7|43752.7|43732.7|1
1637580770000|2021-11-22 11:32:50|||||||||2
1637580780000|2021-11-22 11:33:00|43760|43740|43760|43740|43760|43740|43757.7|43737.7|0
1637580790000|2021-11-22 11:33:10|43757.7|43737.7|43757.8|43737.8|43760.2|43740.2|43757.7|43737.7|1
1637580800000|2021-11-22 11:33:20|43760.2|43740.2|43770|43750|43770|43750|43760.2|43740.2|9
1637580810000|2021-11-22 11:33:30|43772.5|43752.5|43767.5|43747.5|43772.5|43752.5|43767.5|43747.5|5
1637580840000|2021-11-22 11:34:00|||||||||2
1637580850000|2021-11-22 11:34:10|43770.2|43750.2|43780.2|43760.2|43782.5|43762.5|43770.2|43750.2|6
1637580870000|2021-11-22 11:34:30|43782.5|43762.5|43785.2|43765.2|43785.2|43765.2|43782.5|43762.5|1
1637580880000|2021-11-22 11:34:40|43785.3|43765.3|43790.2|43770.2|43790.2|43770.2|43785.3|43765.3|4
1637580890000|2021-11-22 11:34:50|43790.3|43770.3|43795.2|43775.2|43795.2|43775.2|43790.3|43770.3|0
1637580900000|2021-11-22 11:35:00|43792.8|43772.8|43798|43778|43800.3|43780.3|43792.8|43772.8|6
1637580910000|2021-11-22 11:35:10|43800.3|43780.3|43800.5|43780.5|43800.5|43780.5|43800.3|43780.3|1
1637580920000|2021-11-22 11:35:20|43805.2|43785.2|43807.3|43787.3|43807.3|43787.3|43802.7|43782.7|1
1637580940000|2021-11-22 11:35:40|43807.5|43787.5|43812.5|43792.5|43812.5|43792.5|43807.5|43787.5|4
1637580950000|2021-11-22 11:35:50|43812.7|43792.7|43817.5|43797.5|43817.5|43797.5|43812.7|43792.7|9
1637580960000|2021-11-22 11:36:00|43815.5|43795.5|43827.7|43807.7|43827.7|43807.7|43815.5|43795.5|13
1637580970000|2021-11-22 11:36:10|43830.2|43810.2|43825.2|43805.2|43830.2|43810.2|43825.2|43805.2|3
1637580980000|2021-11-22 11:36:20|43825|43805|43820.2|43800.2|43825|43805|43820.2|43800.2|3
1637580990000|2021-11-22 11:36:30|43817.8|43797.8|43815.3|43795.3|43817.8|43797.8|43815.3|43795.3|5
1637581010000|2021-11-22 11:36:50|43817.7|43797.7|43817.8|43797.8|43817.8|43797.8|43817.7|43797.7|2
1637581020000|2021-11-22 11:37:00|43822.7|43802.7|43822.8|43802.8|43822.8|43802.8|43822.7|43802.7|1
1637581030000|2021-11-22 11:37:10|43825.2|43805.2|43822.7|43802.7|43825.2|43805.2|43820.3|43800.3|2
1637581040000|2021-11-22 11:37:20|43820.3|43800.3|43820.3|43800.3|43820.3|43800.3|43820.3|43800.3|1
1637581050000|2021-11-22 11:37:30|43822.7|43802.7|43827.5|43807.5|43827.5|43807.5|43822.7|43802.7|1
1637581060000|2021-11-22 11:37:40|43827.7|43807.7|43832.5|43812.5|43832.5|43812.5|43827.7|43807.7|1
1637581070000|2021-11-22 11:37:50|43832.7|43812.7|43840|43820|43840|43820|43832.7|43812.7|9
1637581080000|2021-11-22 11:38:00|43837.5|43817.5|43840.3|43820.3|43842.7|43822.7|43837.5|43817.5|11
1637581090000|2021-11-22 11:38:10|43842.7|43822.7|43842.8|43822.8|43842.8|43822.8|43842.7|43822.7|1
1637581100000|2021-11-22 11:38:20|||||||||1
1637581110000|2021-11-22 11:38:30|43843|43823|43842.8|43822.8|43845.3|43825.3|43842.8|43822.8|9
1637581120000|2021-11-22 11:38:40|||||||||2
1637581140000|2021-11-22 11:39:00|43842.7|43822.7|43842.7|43822.7|43842.7|43822.7|43842.7|43822.7|3
1637581150000|2021-11-22 11:39:10|43842.5|43822.5|43837.8|43817.8|43842.5|43822.5|43837.7|43817.7|8
1637581160000|2021-11-22 11:39:20|43837.7|43817.7|43827.8|43807.8|43837.7|43817.7|43825.5|43805.5|5
1637581170000|2021-11-22 11:39:30|43825.5|43805.5|43827.8|43807.8|43827.8|43807.8|43825.5|43805.5|1
1637581180000|2021-11-22 11:39:40|43828|43808|43822.7|43802.7|43828|43808|43822.7|43802.7|2
1637581190000|2021-11-22 11:39:50|43820.3|43800.3|43822.8|43802.8|43822.8|43802.8|43820.3|43800.3|2
1637581210000|2021-11-22 11:40:10|43822.7|43802.7|43822.8|43802.8|43825.2|43805.2|43822.7|43802.7|4
1637581220000|2021-11-22 11:40:20|43825.2|43805.2|43825.2|43805.2|43825.2|43805.2|43822.8|43802.8|0
1637581230000|2021-11-22 11:40:30|43822.8|43802.8|43822.8|43802.8|43822.8|43802.8|43822.8|43802.8|2
1637581240000|2021-11-22 11:40:40|43822.7|43802.7|43820.2|43800.2|43822.7|43802.7|43820.2|43800.2|1
1637581250000|2021-11-22 11:40:50|43817.8|43797.8|43822.5|43802.5|43822.5|43802.5|43817.8|43797.8|1
1637581260000|2021-11-22 11:41:00|43832.5|43812.5|43835|43815|43835|43815|43832.5|43812.5|5
1637581270000|2021-11-22 11:41:10|43832.7|43812.7|43830.2|43810.2|43832.7|43812.7|43830.2|43810.2|2
1637581280000|2021-11-22 11:41:20|43830|43810|43817.8|43797.8|43830|43810|43815.5|43795.5|1
1637581290000|2021-11-22 11:41:30|43817.7|43797.7|43812.8|43792.8|43817.7|43797.7|43812.8|43792.8|1
1637581300000|2021-11-22 11:41:40|43810.2|43790.2|43807.8|43787.8|43810.2|43790.2|43807.8|43787.8|2
1637581310000|2021-11-22 11:41:50|43810.2|43790.2|43807.7|43787.7|43810.2|43790.2|43807.7|43787.7|0
1637581320000|2021-11-22 11:42:00|43807.5|43787.5|43805|43785|43807.5|43787.5|43804.8|43784.8|4
1637581330000|2021-11-22 11:42:10|43804.8|43784.8|43804.8|43784.8|43804.8|43784.8|43804.8|43784.8|0
1637581340000|2021-11-22 11:42:20|43802.5|43782.5|43797.7|43777.7|43802.5|43782.5|43797.7|43777.7|6
1637581350000|2021-11-22 11:42:30|43802.5|43782.5|43800|43780|43802.5|43782.5|43800|43780|8
1637581360000|2021-11-22 11:42:40|43802.5|43782.5|43802.5|43782.5|43802.5|43782.5|43802.5|43782.5|1
1637581380000|2021-11-22 11:43:00|43797.8|43777.8|43797.5|43777.5|43797.8|43777.8|43797.5|43777.5|0
1637581410000|2021-11-22 11:43:30|||||||||1
1637581420000|2021-11-22 11:43:40|||||||||1
1637581430000|2021-11-22 11:43:50|43792.8|43772.8|43792.8|43772.8|43792.8|43772.8|43792.8|43772.8|0
1637581440000|2021-11-22 11:44:00|43795.2|43775.2|43795.2|43775.2|43797.5|43777.5|43795.2|43775.2|0
1637581450000|2021-11-22 11:44:10|43797.5|43777.5|43797.5|43777.5|43797.5|43777.5|43795.2|43775.2|1
1637581460000|2021-11-22 11:44:20|43799.8|43779.8|43799.8|43779.8|43799.8|43779.8|43799.8|43779.8|0
1637581470000|2021-11-22 11:44:30|43797.5|43777.5|43797.5|43777.5|43799.8|43779.8|43797.5|43777.5|0
1637581480000|2021-11-22 11:44:40|43800|43780|43800|43780|43802.3|43782.3|43800|43780|1
1637581490000|2021-11-22 11:44:50|43797.7|43777.7|43797.7|43777.7|43797.7|43777.7|43797.7|43777.7|0
1637581500000|2021-11-22 11:45:00|||||||||1
1637581520000|2021-11-22 11:45:20|43795.3|43775.3|43795.3|43775.3|43795.3|43775.3|43795.3|43775.3|1
1637581530000|2021-11-22 11:45:30|43797.8|43777.8|43795.2|43775.2|43797.8|43777.8|43795.2|43775.2|2
1637581540000|2021-11-22 11:45:40|43792.8|43772.8|43792.8|43772.8|43792.8|43772.8|43792.8|43772.8|1
1637581550000|2021-11-22 11:45:50|43795.2|43775.2|43795.2|43775.2|43795.2|43775.2|43795.2|43775.2|2
1637581560000|2021-11-22 11:46:00|43792.8|43772.8|43797.7|43777.7|43797.7|43777.7|43792.8|43772.8|1
1637581570000|2021-11-22 11:46:10|43797.5|43777.5|43797.5|43777.5|43797.5|43777.5|43797.5|43777.5|1
1637581580000|2021-11-22 11:46:20|43795.2|43775.2|43792.8|43772.8|43795.2|43775.2|43792.8|43772.8|0
1637581590000|2021-11-22 11:46:30|||||||||1
1637581600000|2021-11-22 11:46:40|43792.7|43772.7|43777.8|43757.8|43792.7|43772.7|43777.8|43757.8|7
1637581610000|2021-11-22 11:46:50|43780.2|43760.2|43782.5|43762.5|43782.5|43762.5|43780.2|43760.2|1
1637581620000|2021-11-22 11:47:00|43782.7|43762.7|43787.5|43767.5|43787.5|43767.5|43782.7|43762.7|2
1637581630000|2021-11-22 11:47:10|43785.2|43765.2|43782.5|43762.5|43787.5|43767.5|43782.5|43762.5|8
1637581640000|2021-11-22 11:47:20|||||||||1
1637581660000|2021-11-22 11:47:40|43787.1|43767.1|43790|43770|43792.3|43772.3|43787.1|43767.1|15
1637581680000|2021-11-22 11:48:00|43787.7|43767.7|43787.5|43767.5|43790|43770|43787.5|43767.5|3
1637581690000|2021-11-22 11:48:10|43782.3|43762.3|43780|43760|43782.5|43762.5|43780|43760|1
1637581710000|2021-11-22 11:48:30|43782.5|43762.5|43782.5|43762.5|43782.5|43762.5|43782.5|43762.5|1
1637581720000|2021-11-22 11:48:40|||||||||2
1637581730000|2021-11-22 11:48:50|43785|43765|43782.5|43762.5|43787.3|43767.3|43782.5|43762.5|1
1637581740000|2021-11-22 11:49:00|43782.3|43762.3|43780|43760|43782.3|43762.3|43780|43760|6
1637581750000|2021-11-22 11:49:10|43777.7|43757.7|43782.3|43762.3|43782.3|43762.3|43777.7|43757.7|2
1637581760000|2021-11-22 11:49:20|43782.5|43762.5|43784.8|43764.8|43784.8|43764.8|43782.5|43762.5|2
1637581770000|2021-11-22 11:49:30|43787.3|43767.3|43787.5|43767.5|43787.7|43767.7|43787.3|43767.3|4
1637581780000|2021-11-22 11:49:40|43790|43770|43792.3|43772.3|43792.3|43772.3|43790|43770|0
1637581800000|2021-11-22 11:50:00|43797.1|43777.1|43787.3|43767.3|43800|43780|43787.3|43767.3|7
1637581810000|2021-11-22 11:50:10|43782.5|43762.5|43782.5|43762.5|43782.5|43762.5|43782.5|43762.5|1
1637581830000|2021-11-22 11:50:30|43779.8|43759.8|43779.8|43759.8|43779.8|43759.8|43779.4|43759.4|2
1637581840000|2021-11-22 11:50:40|43782.3|43762.3|43782.5|43762.5|43782.5|43762.5|43782.3|43762.3|4
1637581850000|2021-11-22 11:50:50|43782.7|43762.7|43782.7|43762.7|43782.7|43762.7|43782.7|43762.7|2
1637581860000|2021-11-22 11:51:00|43785|43765|43787.5|43767.5|43787.5|43767.5|43784.8|43764.8|9
1637581870000|2021-11-22 11:51:10|43789.8|43769.8|43789.8|43769.8|43789.8|43769.8|43789.8|43769.8|0
1637581880000|2021-11-22 11:51:20|43787.5|43767.5|43769.8|43749.8|43789.8|43769.8|43769.8|43749.8|2
1637581890000|2021-11-22 11:51:30|43767.5|43747.5|43767.1|43747.1|43767.5|43747.5|43767.1|43747.1|1
1637581900000|2021-11-22 11:51:40|43757.3|43737.3|43752.5|43732.5|43757.3|43737.3|43750|43730|9
1637581910000|2021-11-22 11:51:50|43749.8|43729.8|43747.5|43727.5|43752.5|43732.5|43747.5|43727.5|3
1637581920000|2021-11-22 11:52:00|||||||||2
1637581930000|2021-11-22 11:52:10|||||||||1
1637581940000|2021-11-22 11:52:20|||||||||2
1637581950000|2021-11-22 11:52:30|43747.3|43727.3|43742.3|43722.3|43747.3|43727.3|43742.3|43722.3|1
1637581960000|2021-11-22 11:52:40|43740|43720|43742.5|43722.5|43742.5|43722.5|43740|43720|3
1637581970000|2021-11-22 11:52:50|43744.8|43724.8|43762.1|43742.1|43762.1|43742.1|43744.8|43724.8|3
1637581980000|2021-11-22 11:53:00|43759.8|43739.8|43754.8|43734.8|43759.8|43739.8|43754.8|43734.8|1
1637581990000|2021-11-22 11:53:10|43757.1|43737.1|43742.3|43722.3|43757.1|43737.1|43740|43720|11
1637582000000|2021-11-22 11:53:20|43740|43720|43737.5|43717.5|43742.5|43722.5|43737.5|43717.5|5
1637582010000|2021-11-22 11:53:30|43737.3|43717.3|43720|43700|43737.5|43717.5|43720|43700|19
1637582020000|2021-11-22 11:53:40|43722.3|43702.3|43732.1|43712.1|43734.6|43714.6|43722.3|43702.3|6
1637582030000|2021-11-22 11:53:50|43727.3|43707.3|43722.5|43702.5|43729.8|43709.8|43717.7|43697.7|10
1637582040000|2021-11-22 11:54:00|43727.5|43707.5|43692.8|43672.8|43727.5|43707.5|43692.8|43672.8|11
1637582050000|2021-11-22 11:54:10|43692.7|43672.7|43667.1|43647.1|43692.7|43672.7|43667.1|43647.1|20
1637582060000|2021-11-22 11:54:20|43666.9|43646.9|43644.8|43624.8|43667.1|43647.1|43644.8|43624.8|9
1637582070000|2021-11-22 11:54:30|43642.5|43622.5|43632.1|43612.1|43642.5|43622.5|43629.8|43609.8|24
1637582080000|2021-11-22 11:54:40|43632.3|43612.3|43652.1|43632.1|43652.1|43632.1|43632.3|43612.3|9
1637582090000|2021-11-22 11:54:50|43657.1|43637.1|43682.1|43662.1|43682.1|43662.1|43657.1|43637.1|7
1637582100000|2021-11-22 11:55:00|43679.6|43659.6|43694.8|43674.8|43694.8|43674.8|43677.5|43657.5|16
1637582110000|2021-11-22 11:55:10|43689.8|43669.8|43675|43655|43689.8|43669.8|43674.8|43654.8|2
1637582120000|2021-11-22 11:55:20|43679.8|43659.8|43672.3|43652.3|43679.8|43659.8|43672.3|43652.3|1
1637582130000|2021-11-22 11:55:30|43672.1|43652.1|43654.8|43634.8|43672.1|43652.1|43654.8|43634.8|9
1637582140000|2021-11-22 11:55:40|43657.3|43637.3|43657.5|43637.5|43662.5|43642.5|43657.3|43637.3|9
1637582150000|2021-11-22 11:55:50|43657.3|43637.3|43642.5|43622.5|43657.3|43637.3|43642.5|43622.5|6
1637582160000|2021-11-22 11:56:00|43639.8|43619.8|43642.1|43622.1|43642.1|43622.1|43637.3|43617.3|4
1637582170000|2021-11-22 11:56:10|43642.3|43622.3|43654.8|43634.8|43654.8|43634.8|43642.3|43622.3|2
1637582180000|2021-11-22 11:56:20|43655|43635|43662.1|43642.1|43662.1|43642.1|43655|43635|2
1637582190000|2021-11-22 11:56:30|43654.6|43634.6|43647.5|43627.5|43654.6|43634.6|43647.5|43627.5|3
1637582200000|2021-11-22 11:56:40|43650|43630|43672.1|43652.1|43672.1|43652.1|43647.5|43627.5|6
1637582210000|2021-11-22 11:56:50|43672.3|43652.3|43672.1|43652.1|43672.3|43652.3|43672.1|43652.1|1
1637582220000|2021-11-22 11:57:00|43667.5|43647.5|43667.3|43647.3|43667.5|43647.5|43667.1|43647.1|1
1637582230000|2021-11-22 11:57:10|43667.1|43647.1|43667.5|43647.5|43667.5|43647.5|43667.1|43647.1|1
1637582240000|2021-11-22 11:57:20|43669.8|43649.8|43664.8|43644.8|43672.1|43652.1|43664.8|43644.8|3
1637582250000|2021-11-22 11:57:30|43664.6|43644.6|43644.8|43624.8|43664.8|43644.8|43644.8|43624.8|8
1637582260000|2021-11-22 11:57:40|43642.5|43622.5|43644.8|43624.8|43644.8|43624.8|43642.1|43622.1|1
1637582270000|2021-11-22 11:57:50|43644.6|43624.6|43642.1|43622.1|43644.6|43624.6|43639.8|43619.8|2
1637582280000|2021-11-22 11:58:00|43642.3|43622.3|43642.3|43622.3|43644.4|43624.4|43637.3|43617.3|10
1637582290000|2021-11-22 11:58:10|43642.1|43622.1|43649.8|43629.8|43652.3|43632.3|43642.1|43622.1|6
1637582300000|2021-11-22 11:58:20|43652.5|43632.5|43642.3|43622.3|43652.5|43632.5|43642.3|43622.3|5
1637582310000|2021-11-22 11:58:30|43639.8|43619.8|43639.8|43619.8|43639.8|43619.8|43637.3|43617.3|8
1637582320000|2021-11-22 11:58:40|43644.6|43624.6|43647.3|43627.3|43647.3|43627.3|43644.6|43624.6|3
1637582330000|2021-11-22 11:58:50|43647.5|43627.5|43657.1|43637.1|43657.1|43637.1|43647.5|43627.5|1
1637582340000|2021-11-22 11:59:00|43650|43630|43647.1|43627.1|43652.3|43632.3|43645|43625|4
1637582350000|2021-11-22 11:59:10|43644.8|43624.8|43652.3|43632.3|43652.3|43632.3|43644.8|43624.8|1
1637582360000|2021-11-22 11:59:20|43642.3|43622.3|43647.3|43627.3|43647.3|43627.3|43642.3|43622.3|7
1637582370000|2021-11-22 11:59:30|43647.5|43627.5|43647.1|43627.1|43647.5|43627.5|43647.1|43627.1|4
1637582380000|2021-11-22 11:59:40|43642.5|43622.5|43642.5|43622.5|43647.3|43627.3|43637.5|43617.5|6
1637582390000|2021-11-22 11:59:50|43639.8|43619.8|43640|43620|43640|43620|43637.5|43617.5|9
1637582400000|2021-11-22 12:00:00|43637.5|43617.5|43627.3|43607.3|43637.5|43617.5|43622.3|43602.3|20
1637582410000|2021-11-22 12:00:10|43627.5|43607.5|43649.6|43629.6|43649.6|43629.6|43627.5|43607.5|11
1637582420000|2021-11-22 12:00:20|43649.8|43629.8|43647.1|43627.1|43652.1|43632.1|43647.1|43627.1|4
1637582430000|2021-11-22 12:00:30|43644.8|43624.8|43632.1|43612.1|43644.8|43624.8|43632.1|43612.1|6
1637582440000|2021-11-22 12:00:40|43632.3|43612.3|43632.1|43612.1|43634.8|43614.8|43629.8|43609.8|2
1637582450000|2021-11-22 12:00:50|43632.3|43612.3|43632.5|43612.5|43634.8|43614.8|43632.3|43612.3|3
1637582460000|2021-11-22 12:01:00|43632.3|43612.3|43632.1|43612.1|43632.3|43612.3|43622.3|43602.3|5
1637582470000|2021-11-22 12:01:10|43642.1|43622.1|43642.1|43622.1|43642.1|43622.1|43642.1|43622.1|1
1637582490000|2021-11-22 12:01:30|43644.8|43624.8|43647.1|43627.1|43647.1|43627.1|43644.8|43624.8|11
1637582500000|2021-11-22 12:01:40|||||||||6
1637582510000|2021-11-22 12:01:50|43650.2|43630.2|43650.2|43630.2|43650.2|43630.2|43650.2|43630.2|1
1637582520000|2021-11-22 12:02:00|43652.5|43632.5|43664.6|43644.6|43664.6|43644.6|43652.5|43632.5|4
1637582530000|2021-11-22 12:02:10|43667.1|43647.1|43667.1|43647.1|43667.1|43647.1|43667.1|43647.1|0
1637582540000|2021-11-22 12:02:20|43667.3|43647.3|43672.3|43652.3|43672.3|43652.3|43667.3|43647.3|1
1637582550000|2021-11-22 12:02:30|43669.8|43649.8|43672.3|43652.3|43672.3|43652.3|43667.5|43647.5|3
1637582560000|2021-11-22 12:02:40|43670|43650|43672.1|43652.1|43672.1|43652.1|43667.3|43647.3|5
1637582570000|2021-11-22 12:02:50|43669.8|43649.8|43682.1|43662.1|43682.1|43662.1|43669.8|43649.8|7
1637582580000|2021-11-22 12:03:00|43682.3|43662.3|43674.8|43654.8|43687.3|43667.3|43672.5|43652.5|12
1637582590000|2021-11-22 12:03:10|43677.3|43657.3|43682.1|43662.1|43682.1|43662.1|43677.3|43657.3|1
1637582600000|2021-11-22 12:03:20|43682.3|43662.3|43689.8|43669.8|43689.8|43669.8|43682.3|43662.3|3
1637582610000|2021-11-22 12:03:30|43692.3|43672.3|43697.3|43677.3|43697.3|43677.3|43687.5|43667.5|7
1637582620000|2021-11-22 12:03:40|43697.7|43677.7|43707.1|43687.1|43707.1|43687.1|43697.7|43677.7|1
1637582630000|2021-11-22 12:03:50|43702.1|43682.1|43702.1|43682.1|43702.1|43682.1|43702.1|43682.1|1
1637582640000|2021-11-22 12:04:00|43699.8|43679.8|43699.8|43679.8|43699.8|43679.8|43699.8|43679.8|2
1637582650000|2021-11-22 12:04:10|43697.5|43677.5|43689.4|43669.4|43697.5|43677.5|43689.4|43669.4|4
1637582660000|2021-11-22 12:04:20|43687.1|43667.1|43687.1|43667.1|43687.1|43667.1|43684.8|43664.8|0
1637582670000|2021-11-22 12:04:30|43687.3|43667.3|43682.3|43662.3|43687.3|43667.3|43682.3|43662.3|4
1637582690000|2021-11-22 12:04:50|43680|43660|43674.8|43654.8|43680|43660|43674.6|43654.6|3
1637582700000|2021-11-22 12:05:00|43679.8|43659.8|43687.1|43667.1|43687.1|43667.1|43679.8|43659.8|3
1637582720000|2021-11-22 12:05:20|43692.1|43672.1|43692.3|43672.3|43692.3|43672.3|43692.1|43672.1|2
1637582730000|2021-11-22 12:05:30|43694.8|43674.8|43694.8|43674.8|43694.8|43674.8|43694.8|43674.8|4
1637582740000|2021-11-22 12:05:40|43697.3|43677.3|43697.3|43677.3|43699.6|43679.6|43697.3|43677.3|0
1637582750000|2021-11-22 12:05:50|43699.6|43679.6|43711.9|43691.9|43711.9|43691.9|43699.6|43679.6|5
1637582760000|2021-11-22 12:06:00|43712.1|43692.1|43722.3|43702.3|43722.3|43702.3|43712.1|43692.1|5
1637582770000|2021-11-22 12:06:10|43719.8|43699.8|43722.3|43702.3|43722.3|43702.3|43717.5|43697.5|1
1637582780000|2021-11-22 12:06:20|43727.1|43707.1|43727.5|43707.5|43727.5|43707.5|43727.1|43707.1|4
1637582790000|2021-11-22 12:06:30|43727.3|43707.3|43729.6|43709.6|43729.6|43709.6|43727.3|43707.3|1
1637582800000|2021-11-22 12:06:40|43729.8|43709.8|43729.8|43709.8|43732.3|43712.3|43729.8|43709.8|1
1637582810000|2021-11-22 12:06:50|43730|43710|43735|43715|43735|43715|43730|43710|1
1637582820000|2021-11-22 12:07:00|43737.3|43717.3|43737.5|43717.5|43742.5|43722.5|43737.3|43717.3|6
1637582830000|2021-11-22 12:07:10|43737.3|43717.3|43729.8|43709.8|43737.3|43717.3|43729.8|43709.8|4
1637582840000|2021-11-22 12:07:20|43729.6|43709.6|43722.5|43702.5|43729.6|43709.6|43722.5|43702.5|4
1637582850000|2021-11-22 12:07:30|43722.3|43702.3|43722.3|43702.3|43722.3|43702.3|43722.3|43702.3|1
1637582860000|2021-11-22 12:07:40|43722.1|43702.1|43719.8|43699.8|43722.1|43702.1|43717.5|43697.5|2
1637582870000|2021-11-22 12:07:50|43717.5|43697.5|43717.5|43697.5|43717.5|43697.5|43717.5|43697.5|0
1637582880000|2021-11-22 12:08:00|43717.1|43697.1|43707.1|43687.1|43717.1|43697.1|43707.1|43687.1|1
1637582890000|2021-11-22 12:08:10|||||||||10
1637582900000|2021-11-22 12:08:20|43704.8|43684.8|43707.3|43687.3|43707.3|43687.3|43704.8|43684.8|2
1637582910000|2021-11-22 12:08:30|43707.5|43687.5|43707.5|43687.5|43707.5|43687.5|43707.5|43687.5|12
1637582920000|2021-11-22 12:08:40|43712.3|43692.3|43712.5|43692.5|43712.5|43692.5|43707.5|43687.5|28
1637582930000|2021-11-22 12:08:50|||||||||5
1637582940000|2021-11-22 12:09:00|43714.8|43694.8|43719.8|43699.8|43719.8|43699.8|43714.8|43694.8|4
1637582950000|2021-11-22 12:09:10|43724.8|43704.8|43729.6|43709.6|43729.6|43709.6|43724.8|43704.8|3
1637582960000|2021-11-22 12:09:20|43727.3|43707.3|43732.5|43712.5|43732.5|43712.5|43727.3|43707.3|1
1637582970000|2021-11-22 12:09:30|43734.8|43714.8|43742.3|43722.3|43742.3|43722.3|43734.8|43714.8|3
1637582980000|2021-11-22 12:09:40|43744.8|43724.8|43742.3|43722.3|43744.8|43724.8|43742.3|43722.3|9
1637583000000|2021-11-22 12:10:00|43755|43735|43757.5|43737.5|43757.5|43737.5|43755|43735|3
1637583010000|2021-11-22 12:10:10|43757.3|43737.3|43747.5|43727.5|43757.3|43737.3|43747.5|43727.5|9
1637583020000|2021-11-22 12:10:20|43747.3|43727.3|43742.5|43722.5|43747.3|43727.3|43742.5|43722.5|2
1637583030000|2021-11-22 12:10:30|43742.3|43722.3|43737.5|43717.5|43742.3|43722.3|43737.5|43717.5|3
1637583040000|2021-11-22 12:10:40|43735.2|43715.2|43732.7|43712.7|43735.2|43715.2|43732.7|43712.7|2
1637583050000|2021-11-22 12:10:50|43735|43715|43735|43715|43735|43715|43735|43715|2
1637583060000|2021-11-22 12:11:00|43734.8|43714.8|43734.8|43714.8|43734.8|43714.8|43734.8|43714.8|0
1637583070000|2021-11-22 12:11:10|43732.5|43712.5|43732.5|43712.5|43732.5|43712.5|43732.5|43712.5|1
1637583080000|2021-11-22 12:11:20|||||||||3
1637583090000|2021-11-22 12:11:30|43729.8|43709.8|43729.8|43709.8|43729.8|43709.8|43729.8|43709.8|3
1637583100000|2021-11-22 12:11:40|43727.5|43707.5|43725.1|43705.1|43727.5|43707.5|43725.1|43705.1|0
1637583110000|2021-11-22 12:11:50|43727.5|43707.5|43722.3|43702.3|43727.5|43707.5|43722.3|43702.3|13
1637583120000|2021-11-22 12:12:00|43722.1|43702.1|43722.1|43702.1|43722.1|43702.1|43722.1|43702.1|1
1637583130000|2021-11-22 12:12:10|43722.3|43702.3|43725|43705|43725|43705|43722.3|43702.3|4
1637583140000|2021-11-22 12:12:20|43727.3|43707.3|43727.5|43707.5|43732.1|43712.1|43727.3|43707.3|2
1637583150000|2021-11-22 12:12:30|43724.8|43704.8|43709.8|43689.8|43724.8|43704.8|43709.8|43689.8|17
1637583160000|2021-11-22 12:12:40|43707.5|43687.5|43712.5|43692.5|43712.5|43692.5|43707.5|43687.5|7
1637583170000|2021-11-22 12:12:50|43717.3|43697.3|43717.5|43697.5|43717.5|43697.5|43717.3|43697.3|2
1637583180000|2021-11-22 12:13:00|43717.6|43697.6|43717.5|43697.5|43717.6|43697.6|43717.5|43697.5|0
1637583190000|2021-11-22 12:13:10|43699.8|43679.8|43700|43680|43700|43680|43699.8|43679.8|15
1637583200000|2021-11-22 12:13:20|43702.3|43682.3|43702.3|43682.3|43702.3|43682.3|43702.3|43682.3|2
1637583220000|2021-11-22 12:13:40|43702.5|43682.5|43702.5|43682.5|43702.5|43682.5|43702.3|43682.3|7
1637583230000|2021-11-22 12:13:50|43702.3|43682.3|43697.5|43677.5|43702.3|43682.3|43697.5|43677.5|9
1637583240000|2021-11-22 12:14:00|43697.3|43677.3|43684.8|43664.8|43697.3|43677.3|43684.8|43664.8|6
1637583250000|2021-11-22 12:14:10|43682.5|43662.5|43682.5|43662.5|43682.5|43662.5|43682.5|43662.5|0
1637583260000|2021-11-22 12:14:20|43689.8|43669.8|43694.8|43674.8|43694.8|43674.8|43689.8|43669.8|2
1637583270000|2021-11-22 12:14:30|43692.5|43672.5|43692.5|43672.5|43692.5|43672.5|43692.5|43672.5|0
1637583280000|2021-11-22 12:14:40|43692.1|43672.1|43685|43665|43692.1|43672.1|43685|43665|1
1637583300000|2021-11-22 12:15:00|43685.1|43665.1|43694.8|43674.8|43694.8|43674.8|43685.1|43665.1|3
1637583310000|2021-11-22 12:15:10|43702.6|43682.6|43707.5|43687.5|43709.6|43689.6|43702.6|43682.6|5
1637583320000|2021-11-22 12:15:20|43710|43690|43717.3|43697.3|43717.3|43697.3|43710|43690|2
1637583330000|2021-11-22 12:15:30|43717.1|43697.1|43712.5|43692.5|43717.1|43697.1|43712.5|43692.5|3
1637583340000|2021-11-22 12:15:40|43712.3|43692.3|43714.8|43694.8|43714.8|43694.8|43712.3|43692.3|1
1637583350000|2021-11-22 12:15:50|43717.1|43697.1|43717.1|43697.1|43717.1|43697.1|43717.1|43697.1|0
1637583360000|2021-11-22 12:16:00|43717.5|43697.5|43719.8|43699.8|43719.8|43699.8|43714.8|43694.8|1
1637583370000|2021-11-22 12:16:10|43717.3|43697.3|43709.6|43689.6|43717.3|43697.3|43709.6|43689.6|9
1637583380000|2021-11-22 12:16:20|43709.3|43689.3|43709.3|43689.3|43709.3|43689.3|43709.3|43689.3|1
1637583390000|2021-11-22 12:16:30|43709.1|43689.1|43714.4|43694.4|43714.4|43694.4|43707.3|43687.3|3
1637583400000|2021-11-22 12:16:40|43712.1|43692.1|43712.1|43692.1|43712.1|43692.1|43712.1|43692.1|4
1637583410000|2021-11-22 12:16:50|43709.8|43689.8|43707.5|43687.5|43712.1|43692.1|43707.5|43687.5|0
1637583420000|2021-11-22 12:17:00|43707.1|43687.1|43702.5|43682.5|43707.1|43687.1|43702.5|43682.5|4
1637583430000|2021-11-22 12:17:10|||||||||2
1637583450000|2021-11-22 12:17:30|43702.8|43682.8|43707.5|43687.5|43707.5|43687.5|43702.8|43682.8|2
1637583470000|2021-11-22 12:17:50|43707.8|43687.8|43712.5|43692.5|43712.5|43692.5|43707.8|43687.8|1
1637583490000|2021-11-22 12:18:10|43710.1|43690.1|43710.1|43690.1|43710.1|43690.1|43710.1|43690.1|0
1637583500000|2021-11-22 12:18:20|43712.5|43692.5|43710.1|43690.1|43715.1|43695.1|43710.1|43690.1|0
1637583510000|2021-11-22 12:18:30|43707.6|43687.6|43707.3|43687.3|43707.6|43687.6|43707.3|43687.3|9
1637583520000|2021-11-22 12:18:40|||||||||3
1637583530000|2021-11-22 12:18:50|43702.6|43682.6|43687.3|43667.3|43702.6|43682.6|43687.3|43667.3|4
1637583540000|2021-11-22 12:19:00|43684.8|43664.8|43650.3|43630.3|43684.8|43664.8|43650.3|43630.3|9
1637583550000|2021-11-22 12:19:10|43647.8|43627.8|43647.8|43627.8|43647.8|43627.8|43647.8|43627.8|2
1637583560000|2021-11-22 12:19:20|43647.6|43627.6|43648|43628|43648|43628|43647.6|43627.6|11
1637583570000|2021-11-22 12:19:30|43648.2|43628.2|43650.7|43630.7|43650.7|43630.7|43648.2|43628.2|1
1637583580000|2021-11-22 12:19:40|43650.5|43630.5|43650.5|43630.5|43650.5|43630.5|43650.5|43630.5|3
1637583590000|2021-11-22 12:19:50|43652.8|43632.8|43650.5|43630.5|43652.8|43632.8|43650.5|43630.5|2
1637583600000|2021-11-22 12:20:00|43650.3|43630.3|43647.8|43627.8|43650.3|43630.3|43645.3|43625.3|7
1637583610000|2021-11-22 12:20:10|43647.5|43627.5|43650.1|43630.1|43650.1|43630.1|43647.5|43627.5|8
1637583620000|2021-11-22 12:20:20|43652.6|43632.6|43632.8|43612.8|43652.6|43632.6|43632.8|43612.8|7
1637583630000|2021-11-22 12:20:30|43632.6|43612.6|43625.1|43605.1|43632.6|43612.6|43625.1|43605.1|11
1637583640000|2021-11-22 12:20:40|43625.3|43605.3|43622.8|43602.8|43625.3|43605.3|43622.8|43602.8|6
1637583650000|2021-11-22 12:20:50|43623|43603|43620.5|43600.5|43627.8|43607.8|43620.5|43600.5|13
1637583660000|2021-11-22 12:21:00|43622.8|43602.8|43615.3|43595.3|43628|43608|43610.3|43590.3|13
1637583670000|2021-11-22 12:21:10|43617.8|43597.8|43630.1|43610.1|43630.1|43610.1|43613.2|43593.2|6
1637583680000|2021-11-22 12:21:20|43632.6|43612.6|43635.3|43615.3|43635.3|43615.3|43627.8|43607.8|5
1637583690000|2021-11-22 12:21:30|43632.8|43612.8|43632.8|43612.8|43632.8|43612.8|43632.8|43612.8|3
1637583700000|2021-11-22 12:21:40|43635.3|43615.3|43635.3|43615.3|43635.3|43615.3|43635.3|43615.3|3
1637583710000|2021-11-22 12:21:50|43633|43613|43630.5|43610.5|43633|43613|43630.5|43610.5|3
1637583720000|2021-11-22 12:22:00|43628.2|43608.2|43615.9|43595.9|43628.2|43608.2|43615.9|43595.9|8
1637583730000|2021-11-22 12:22:10|43613.4|43593.4|43615.7|43595.7|43615.7|43595.7|43613.2|43593.2|7
1637583740000|2021-11-22 12:22:20|43615.9|43595.9|43615.9|43595.9|43618.2|43598.2|43615.9|43595.9|0
1637583750000|2021-11-22 12:22:30|43618.2|43598.2|43618.2|43598.2|43618.2|43598.2|43618.2|43598.2|0
1637583760000|2021-11-22 12:22:40|43615.7|43595.7|43605.7|43585.7|43615.7|43595.7|43605.7|43585.7|16
1637583770000|2021-11-22 12:22:50|43605.5|43585.5|43598.4|43578.4|43605.5|43585.5|43598.4|43578.4|31
1637583780000|2021-11-22 12:23:00|43600.9|43580.9|43601.6|43581.6|43601.6|43581.6|43598.5|43578.5|25
1637583790000|2021-11-22 12:23:10|43613.5|43593.5|43623.5|43603.5|43623.5|43603.5|43613.5|43593.5|5
1637583800000|2021-11-22 12:23:20|43623.7|43603.7|43640.9|43620.9|43640.9|43620.9|43623.7|43603.7|11
1637583810000|2021-11-22 12:23:30|43638.5|43618.5|43633.9|43613.9|43638.5|43618.5|43633.7|43613.7|3
1637583830000|2021-11-22 12:23:50|||||||||2
1637583840000|2021-11-22 12:24:00|||||||||2
1637583850000|2021-11-22 12:24:10|43636.2|43616.2|43641.2|43621.2|43641.2|43621.2|43636.2|43616.2|4
1637583860000|2021-11-22 12:24:20|43643.5|43623.5|43648.5|43628.5|43650.9|43630.9|43643.5|43623.5|0
1637583870000|2021-11-22 12:24:30|43648.7|43628.7|43651|43631|43653.4|43633.4|43648.7|43628.7|3
1637583880000|2021-11-22 12:24:40|43643.9|43623.9|43648.9|43628.9|43648.9|43628.9|43643.9|43623.9|1
1637583890000|2021-11-22 12:24:50|43649.1|43629.1|43643.9|43623.9|43649.1|43629.1|43641.4|43621.4|2
1637583900000|2021-11-22 12:25:00|43646.4|43626.4|43646.4|43626.4|43646.4|43626.4|43646.4|43626.4|1
1637583910000|2021-11-22 12:25:10|||||||||8
1637583920000|2021-11-22 12:25:20|43646.6|43626.6|43649.1|43629.1|43649.1|43629.1|43646.6|43626.6|0
1637583940000|2021-11-22 12:25:40|43644.2|43624.2|43644.2|43624.2|43644.2|43624.2|43644.2|43624.2|3
1637583950000|2021-11-22 12:25:50|43641.9|43621.9|43646.7|43626.7|43649.1|43629.1|43641.9|43621.9|2
1637583960000|2021-11-22 12:26:00|43649.1|43629.1|43649.1|43629.1|43649.1|43629.1|43649.1|43629.1|0
1637583970000|2021-11-22 12:26:10|43644.2|43624.2|43646.7|43626.7|43646.7|43626.7|43644.2|43624.2|2
1637583980000|2021-11-22 12:26:20|43646.6|43626.6|43646.7|43626.7|43646.7|43626.7|43646.6|43626.6|1
1637583990000|2021-11-22 12:26:30|43649.1|43629.1|43648.9|43628.9|43651.4|43631.4|43648.9|43628.9|0
1637584000000|2021-11-22 12:26:40|43649.1|43629.1|43651.6|43631.6|43651.6|43631.6|43649.1|43629.1|1
1637584010000|2021-11-22 12:26:50|43651.7|43631.7|43649.2|43629.2|43651.7|43631.7|43649.2|43629.2|1
1637584020000|2021-11-22 12:27:00|43651.6|43631.6|43646.6|43626.6|43651.6|43631.6|43644.2|43624.2|4
1637584030000|2021-11-22 12:27:10|43644.1|43624.1|43636.7|43616.7|43644.1|43624.1|43636.7|43616.7|2
1637584040000|2021-11-22 12:27:20|43629.2|43609.2|43636.7|43616.7|43636.7|43616.7|43629.2|43609.2|7
1637584050000|2021-11-22 12:27:30|43639.1|43619.1|43638.9|43618.9|43639.1|43619.1|43636.4|43616.4|17
1637584060000|2021-11-22 12:27:40|43639.2|43619.2|43639.2|43619.2|43639.2|43619.2|43639.2|43619.2|0
1637584070000|2021-11-22 12:27:50|||||||||1
1637584080000|2021-11-22 12:28:00|43641.6|43621.6|43641.6|43621.6|43643.9|43623.9|43641.6|43621.6|2
1637584090000|2021-11-22 12:28:10|43644.2|43624.2|43644.2|43624.2|43644.2|43624.2|43644.2|43624.2|1
1637584110000|2021-11-22 12:28:30|||||||||1
1637584130000|2021-11-22 12:28:50|43651.6|43631.6|43651.6|43631.6|43651.6|43631.6|43651.6|43631.6|4
1637584140000|2021-11-22 12:29:00|43656.6|43636.6|43649.2|43629.2|43656.7|43636.7|43649.2|43629.2|18
1637584150000|2021-11-22 12:29:10|43649.1|43629.1|43616.7|43596.7|43649.1|43629.1|43616.7|43596.7|9
1637584160000|2021-11-22 12:29:20|43614.2|43594.2|43616.9|43596.9|43616.9|43596.9|43611.9|43591.9|10
1637584170000|2021-11-22 12:29:30|43619.2|43599.2|43626.6|43606.6|43626.6|43606.6|43619.2|43599.2|1
1637584180000|2021-11-22 12:29:40|43624.2|43604.2|43624.2|43604.2|43624.2|43604.2|43624.2|43604.2|0
1637584190000|2021-11-22 12:29:50|||||||||2
1637584200000|2021-11-22 12:30:00|||||||||1
1637584210000|2021-11-22 12:30:10|43624.6|43604.6|43632.1|43612.1|43632.1|43612.1|43624.6|43604.6|9
1637584220000|2021-11-22 12:30:20|43634.4|43614.4|43636.9|43616.9|43636.9|43616.9|43634.4|43614.4|3
1637584230000|2021-11-22 12:30:30|43639.4|43619.4|43641.9|43621.9|43641.9|43621.9|43639.4|43619.4|2
1637584240000|2021-11-22 12:30:40|43646.6|43626.6|43647.1|43627.1|43649.1|43629.1|43644.2|43624.2|8
1637584250000|2021-11-22 12:30:50|43659.2|43639.2|43659.4|43639.4|43659.4|43639.4|43659.2|43639.2|6
1637584260000|2021-11-22 12:31:00|43661.9|43641.9|43637.3|43617.3|43664.6|43644.6|43637.3|43617.3|15
1637584270000|2021-11-22 12:31:10|43639.6|43619.6|43656.2|43636.2|43656.2|43636.2|43629.4|43609.4|15
1637584280000|2021-11-22 12:31:20|43651.4|43631.4|43651.4|43631.4|43653.9|43633.9|43651.4|43631.4|1
1637584290000|2021-11-22 12:31:30|43651.6|43631.6|43651.6|43631.6|43651.6|43631.6|43651.6|43631.6|1
1637584300000|2021-11-22 12:31:40|43651.4|43631.4|43651.4|43631.4|43651.4|43631.4|43651.4|43631.4|3
1637584310000|2021-11-22 12:31:50|43651.6|43631.6|43651.6|43631.6|43651.6|43631.6|43649.2|43629.2|3
1637584320000|2021-11-22 12:32:00|43649.2|43629.2|43641.7|43621.7|43649.2|43629.2|43641.7|43621.7|4
1637584330000|2021-11-22 12:32:10|43641.6|43621.6|43629.2|43609.2|43641.6|43621.6|43629.2|43609.2|5
1637584340000|2021-11-22 12:32:20|43631.6|43611.6|43639.2|43619.2|43639.2|43619.2|43631.6|43611.6|4
1637584350000|2021-11-22 12:32:30|43644.1|43624.1|43649.1|43629.1|43649.1|43629.1|43644.1|43624.1|1
1637584360000|2021-11-22 12:32:40|43651.4|43631.4|43658.9|43638.9|43658.9|43638.9|43649.1|43629.1|1
1637584370000|2021-11-22 12:32:50|43661.7|43641.7|43671.4|43651.4|43671.4|43651.4|43661.7|43641.7|2
1637584380000|2021-11-22 12:33:00|43669.1|43649.1|43656.6|43636.6|43673.7|43653.7|43656.6|43636.6|6
1637584390000|2021-11-22 12:33:10|43654.2|43634.2|43654.2|43634.2|43656.6|43636.6|43654.2|43634.2|2
1637584400000|2021-11-22 12:33:20|43656.6|43636.6|43656.7|43636.7|43656.7|43636.7|43656.6|43636.6|1
1637584410000|2021-11-22 12:33:30|43656.9|43636.9|43656.9|43636.9|43656.9|43636.9|43656.9|43636.9|4
1637584420000|2021-11-22 12:33:40|43657.1|43637.1|43689.2|43669.2|43689.4|43669.4|43657.1|43637.1|4
1637584430000|2021-11-22 12:33:50|43689.4|43669.4|43701.9|43681.9|43701.9|43681.9|43689.4|43669.4|5
1637584440000|2021-11-22 12:34:00|43699.6|43679.6|43694.6|43674.6|43702.1|43682.1|43694.6|43674.6|18
1637584450000|2021-11-22 12:34:10|43692.3|43672.3|43696.9|43676.9|43696.9|43676.9|43692.3|43672.3|10
1637584460000|2021-11-22 12:34:20|43699.2|43679.2|43699.6|43679.6|43699.6|43679.6|43699.2|43679.2|7
1637584470000|2021-11-22 12:34:30|43696.7|43676.7|43689.2|43669.2|43696.7|43676.7|43689.2|43669.2|7
1637584480000|2021-11-22 12:34:40|43686.9|43666.9|43709.1|43689.1|43709.1|43689.1|43686.9|43666.9|7
1637584490000|2021-11-22 12:34:50|43709.2|43689.2|43711.6|43691.6|43711.6|43691.6|43709.2|43689.2|1
1637584500000|2021-11-22 12:35:00|43709.2|43689.2|43699.4|43679.4|43709.2|43689.2|43699.4|43679.4|7
1637584510000|2021-11-22 12:35:10|43704.2|43684.2|43713.9|43693.9|43713.9|43693.9|43704.2|43684.2|6
1637584520000|2021-11-22 12:35:20|43716.2|43696.2|43736.6|43716.6|43736.6|43716.6|43716.2|43696.2|12
1637584530000|2021-11-22 12:35:30|43734.2|43714.2|43734.4|43714.4|43739.2|43719.2|43734.2|43714.2|19
1637584540000|2021-11-22 12:35:40|43734.6|43714.6|43734.4|43714.4|43734.6|43714.6|43734.4|43714.4|5
1637584550000|2021-11-22 12:35:50|43734.2|43714.2|43734.1|43714.1|43734.2|43714.2|43734.1|43714.1|10
1637584560000|2021-11-22 12:36:00|43733.9|43713.9|43731.5|43711.5|43733.9|43713.9|43724.4|43704.4|9
1637584570000|2021-11-22 12:36:10|43729.2|43709.2|43729.2|43709.2|43729.2|43709.2|43729.2|43709.2|4
1637584580000|2021-11-22 12:36:20|43734|43714|43741.5|43721.5|43741.5|43721.5|43734|43714|8
1637584590000|2021-11-22 12:36:30|43741.7|43721.7|43743.9|43723.9|43744|43724|43741.7|43721.7|3
1637584600000|2021-11-22 12:36:40|43741.5|43721.5|43739|43719|43741.5|43721.5|43739|43719|1
1637584610000|2021-11-22 12:36:50|43734.2|43714.2|43734.2|43714.2|43734.2|43714.2|43734.2|43714.2|5
1637584620000|2021-11-22 12:37:00|43736.5|43716.5|43736.7|43716.7|43736.7|43716.7|43734|43714|5
1637584630000|2021-11-22 12:37:10|43736.9|43716.9|43736.7|43716.7|43739.2|43719.2|43736.7|43716.7|3
1637584640000|2021-11-22 12:37:20|43744.2|43724.2|43744.2|43724.2|43744.2|43724.2|43744.2|43724.2|4
1637584650000|2021-11-22 12:37:30|||||||||5
1637584660000|2021-11-22 12:37:40|43744|43724|43744|43724|43744|43724|43744|43724|1
1637584670000|2021-11-22 12:37:50|43743.9|43723.9|43743.9|43723.9|43743.9|43723.9|43741.5|43721.5|2
1637584680000|2021-11-22 12:38:00|43741.2|43721.2|43736.5|43716.5|43741.2|43721.2|43736.5|43716.5|9
1637584690000|2021-11-22 12:38:10|43729.2|43709.2|43724.4|43704.4|43729.2|43709.2|43724.4|43704.4|16
1637584700000|2021-11-22 12:38:20|43726.7|43706.7|43726.7|43706.7|43726.7|43706.7|43726.5|43706.5|1
1637584710000|2021-11-22 12:38:30|43729.2|43709.2|43731.5|43711.5|43731.5|43711.5|43729.2|43709.2|9
1637584720000|2021-11-22 12:38:40|43733.9|43713.9|43733.9|43713.9|43733.9|43713.9|43733.9|43713.9|0
1637584730000|2021-11-22 12:38:50|43731.5|43711.5|43734.2|43714.2|43734.2|43714.2|43731.5|43711.5|6
1637584740000|2021-11-22 12:39:00|43734|43714|43724.2|43704.2|43736.5|43716.5|43724.2|43704.2|6
1637584750000|2021-11-22 12:39:10|43719.4|43699.4|43723.9|43703.9|43723.9|43703.9|43716.9|43696.9|6
1637584770000|2021-11-22 12:39:30|||||||||3
1637584780000|2021-11-22 12:39:40|43726.5|43706.5|43728.9|43708.9|43728.9|43708.9|43724|43704|10
1637584790000|2021-11-22 12:39:50|43726.5|43706.5|43724.2|43704.2|43726.5|43706.5|43724.2|43704.2|1
1637584800000|2021-11-22 12:40:00|43724|43704|43724|43704|43724|43704|43724|43704|1
1637584810000|2021-11-22 12:40:10|43721.7|43701.7|43716.5|43696.5|43721.7|43701.7|43716.5|43696.5|1
1637584820000|2021-11-22 12:40:20|43714.2|43694.2|43714.2|43694.2|43714.2|43694.2|43714.2|43694.2|0
1637584830000|2021-11-22 12:40:30|43714|43694|43708.7|43688.7|43714|43694|43708.7|43688.7|6
1637584840000|2021-11-22 12:40:40|43708.9|43688.9|43708.9|43688.9|43708.9|43688.9|43708.9|43688.9|1
1637584850000|2021-11-22 12:40:50|43711.2|43691.2|43708.9|43688.9|43711.2|43691.2|43708.9|43688.9|6
1637584860000|2021-11-22 12:41:00|43711.2|43691.2|43711.2|43691.2|43711.2|43691.2|43708.7|43688.7|1
1637584870000|2021-11-22 12:41:10|43711|43691|43713.5|43693.5|43713.5|43693.5|43708.7|43688.7|8
1637584880000|2021-11-22 12:41:20|43715.8|43695.8|43715.8|43695.8|43715.8|43695.8|43715.8|43695.8|5
1637584890000|2021-11-22 12:41:30|43718.5|43698.5|43723.3|43703.3|43723.3|43703.3|43718.5|43698.5|0
1637584900000|2021-11-22 12:41:40|43725.7|43705.7|43725.7|43705.7|43725.7|43705.7|43725.7|43705.7|1
1637584920000|2021-11-22 12:42:00|43723.3|43703.3|43725.7|43705.7|43725.7|43705.7|43723.3|43703.3|3
1637584930000|2021-11-22 12:42:10|43728.2|43708.2|43728.2|43708.2|43728.2|43708.2|43725.8|43705.8|0
1637584940000|2021-11-22 12:42:20|43728.3|43708.3|43728.3|43708.3|43728.5|43708.5|43728.3|43708.3|2
1637584950000|2021-11-22 12:42:30|43728.5|43708.5|43731|43711|43731|43711|43728.5|43708.5|1
1637584960000|2021-11-22 12:42:40|||||||||1
1637584970000|2021-11-22 12:42:50|43733.5|43713.5|43738.2|43718.2|43738.2|43718.2|43731|43711|4
1637584980000|2021-11-22 12:43:00|43730.7|43710.7|43725.7|43705.7|43730.7|43710.7|43723.2|43703.2|22
1637584990000|2021-11-22 12:43:10|43728.2|43708.2|43728.2|43708.2|43728.2|43708.2|43728.2|43708.2|3
1637585010000|2021-11-22 12:43:30|43730.7|43710.7|43730.7|43710.7|43730.7|43710.7|43730.7|43710.7|6
1637585020000|2021-11-22 12:43:40|||||||||2
1637585040000|2021-11-22 12:44:00|43730.8|43710.8|43733|43713|43733|43713|43730.7|43710.7|5
1637585050000|2021-11-22 12:44:10|43733.2|43713.2|43733.2|43713.2|43733.2|43713.2|43733.2|43713.2|7
1637585060000|2021-11-22 12:44:20|43735.3|43715.3|43733|43713|43735.3|43715.3|43733|43713|0
1637585070000|2021-11-22 12:44:30|43735.5|43715.5|43737.8|43717.8|43737.8|43717.8|43735.5|43715.5|0
1637585080000|2021-11-22 12:44:40|||||||||1
1637585090000|2021-11-22 12:44:50|43740.1|43720.1|43740.1|43720.1|43740.1|43720.1|43740.1|43720.1|2
1637585100000|2021-11-22 12:45:00|43732.8|43712.8|43742.8|43722.8|43742.8|43722.8|43732.8|43712.8|7
1637585110000|2021-11-22 12:45:10|43743|43723|43752.6|43732.6|43752.6|43732.6|43743|43723|20
1637585130000|2021-11-22 12:45:30|43747.3|43727.3|43745|43725|43747.3|43727.3|43744.8|43724.8|7
1637585140000|2021-11-22 12:45:40|43747.5|43727.5|43747.5|43727.5|43747.6|43727.6|43747.5|43727.5|3
1637585150000|2021-11-22 12:45:50|||||||||3
1637585160000|2021-11-22 12:46:00|||||||||1
1637585170000|2021-11-22 12:46:10|43745.1|43725.1|43747.5|43727.5|43747.5|43727.5|43745.1|43725.1|3
1637585180000|2021-11-22 12:46:20|43749.8|43729.8|43752.8|43732.8|43752.8|43732.8|43747.5|43727.5|2
1637585190000|2021-11-22 12:46:30|43752.6|43732.6|43757.5|43737.5|43757.5|43737.5|43752.5|43732.5|1
1637585200000|2021-11-22 12:46:40|43755.1|43735.1|43759.8|43739.8|43759.8|43739.8|43755|43735|4
1637585210000|2021-11-22 12:46:50|43762.3|43742.3|43762.3|43742.3|43762.5|43742.5|43762.3|43742.3|5
1637585220000|2021-11-22 12:47:00|||||||||5
1637585230000|2021-11-22 12:47:10|43760|43740|43757.5|43737.5|43760|43740|43757.5|43737.5|4
1637585240000|2021-11-22 12:47:20|43759.8|43739.8|43762.1|43742.1|43762.1|43742.1|43759.8|43739.8|2
1637585250000|2021-11-22 12:47:30|43762.5|43742.5|43759.8|43739.8|43762.5|43742.5|43759.8|43739.8|1
1637585260000|2021-11-22 12:47:40|43762.1|43742.1|43757.5|43737.5|43762.3|43742.3|43757.5|43737.5|0
1637585290000|2021-11-22 12:48:10|43757.6|43737.6|43759.8|43739.8|43759.8|43739.8|43757.6|43737.6|1
1637585300000|2021-11-22 12:48:20|43757.5|43737.5|43757.5|43737.5|43757.5|43737.5|43757.5|43737.5|1
1637585310000|2021-11-22 12:48:30|43759.8|43739.8|43757.5|43737.5|43759.8|43739.8|43757.5|43737.5|0
1637585320000|2021-11-22 12:48:40|43757.6|43737.6|43755|43735|43760|43740|43755|43735|3
1637585340000|2021-11-22 12:49:00|||||||||2
1637585350000|2021-11-22 12:49:10|||||||||1
1637585370000|2021-11-22 12:49:30|43754.8|43734.8|43754.8|43734.8|43754.8|43734.8|43754.8|43734.8|0
1637585390000|2021-11-22 12:49:50|43755|43735|43752.5|43732.5|43755|43735|43752.5|43732.5|3
1637585400000|2021-11-22 12:50:00|43752.3|43732.3|43752.3|43732.3|43752.5|43732.5|43752.3|43732.3|1
1637585410000|2021-11-22 12:50:10|43755|43735|43762.5|43742.5|43762.5|43742.5|43755|43735|6
1637585420000|2021-11-22 12:50:20|43765|43745|43772.5|43752.5|43772.5|43752.5|43765|43745|6
1637585430000|2021-11-22 12:50:30|43774.8|43754.8|43772.5|43752.5|43774.8|43754.8|43772.5|43752.5|1
1637585440000|2021-11-22 12:50:40|43775|43755|43782.5|43762.5|43782.5|43762.5|43775|43755|6
1637585450000|2021-11-22 12:50:50|43785.1|43765.1|43787.5|43767.5|43787.5|43767.5|43785.1|43765.1|2
1637585460000|2021-11-22 12:51:00|43787.3|43767.3|43809.6|43789.6|43812.1|43792.1|43787.3|43767.3|29
1637585470000|2021-11-22 12:51:10|43809.4|43789.4|43807.1|43787.1|43809.4|43789.4|43807.1|43787.1|3
1637585480000|2021-11-22 12:51:20|43806.9|43786.9|43816.9|43796.9|43816.9|43796.9|43806.9|43786.9|12
1637585490000|2021-11-22 12:51:30|43817.1|43797.1|43814.4|43794.4|43817.1|43797.1|43814.4|43794.4|5
1637585500000|2021-11-22 12:51:40|43812.1|43792.1|43814.4|43794.4|43814.4|43794.4|43811.9|43791.9|2
1637585520000|2021-11-22 12:52:00|43811.9|43791.9|43794.8|43774.8|43811.9|43791.9|43790|43770|26
1637585530000|2021-11-22 12:52:10|43797.3|43777.3|43797.3|43777.3|43797.3|43777.3|43797.3|43777.3|2
1637585540000|2021-11-22 12:52:20|43800|43780|43802.3|43782.3|43802.3|43782.3|43800|43780|1
1637585550000|2021-11-22 12:52:30|43807.3|43787.3|43807.3|43787.3|43807.3|43787.3|43807.3|43787.3|14
1637585560000|2021-11-22 12:52:40|43799.8|43779.8|43792.5|43772.5|43802.1|43782.1|43792.3|43772.3|9
1637585570000|2021-11-22 12:52:50|43787.5|43767.5|43782.5|43762.5|43787.5|43767.5|43782.5|43762.5|4
1637585580000|2021-11-22 12:53:00|43780|43760|43777.5|43757.5|43780|43760|43777.5|43757.5|0
1637585590000|2021-11-22 12:53:10|43777.3|43757.3|43774.8|43754.8|43777.3|43757.3|43774.8|43754.8|1
1637585610000|2021-11-22 12:53:30|43774.6|43754.6|43774.6|43754.6|43774.6|43754.6|43772.1|43752.1|1
1637585620000|2021-11-22 12:53:40|43774.8|43754.8|43777.3|43757.3|43777.3|43757.3|43772.5|43752.5|6
1637585630000|2021-11-22 12:53:50|43772.5|43752.5|43777.5|43757.5|43777.5|43757.5|43772.5|43752.5|5
1637585640000|2021-11-22 12:54:00|||||||||3
1637585650000|2021-11-22 12:54:10|||||||||5
1637585660000|2021-11-22 12:54:20|43772.6|43752.6|43772.5|43752.5|43772.6|43752.6|43772.5|43752.5|13
1637585680000|2021-11-22 12:54:40|43770|43750|43772.5|43752.5|43772.5|43752.5|43770|43750|1
1637585690000|2021-11-22 12:54:50|||||||||1
1637585700000|2021-11-22 12:55:00|43772.6|43752.6|43772.6|43752.6|43772.6|43752.6|43772.6|43752.6|0
1637585710000|2021-11-22 12:55:10|43775|43755|43777.6|43757.6|43777.6|43757.6|43775|43755|3
1637585720000|2021-11-22 12:55:20|43777.8|43757.8|43780.1|43760.1|43784.8|43764.8|43777.8|43757.8|2
1637585730000|2021-11-22 12:55:30|43777.5|43757.5|43772.6|43752.6|43777.5|43757.5|43772.6|43752.6|2
1637585740000|2021-11-22 12:55:40|43770|43750|43772.5|43752.5|43772.5|43752.5|43770|43750|2
1637585750000|2021-11-22 12:55:50|43770.1|43750.1|43767.5|43747.5|43772.5|43752.5|43767.5|43747.5|3
1637585760000|2021-11-22 12:56:00|43767.3|43747.3|43767.3|43747.3|43767.3|43747.3|43767.3|43747.3|1
1637585770000|2021-11-22 12:56:10|43764.8|43744.8|43764.8|43744.8|43764.8|43744.8|43764.8|43744.8|7
1637585780000|2021-11-22 12:56:20|||||||||3
1637585790000|2021-11-22 12:56:30|43764.6|43744.6|43759.6|43739.6|43764.6|43744.6|43759.6|43739.6|13
1637585800000|2021-11-22 12:56:40|43757.1|43737.1|43757.1|43737.1|43759.4|43739.4|43757.1|43737.1|6
1637585810000|2021-11-22 12:56:50|43754.8|43734.8|43757.1|43737.1|43757.1|43737.1|43754.6|43734.6|2
1637585820000|2021-11-22 12:57:00|43754.8|43734.8|43754.8|43734.8|43754.8|43734.8|43754.8|43734.8|0
1637585830000|2021-11-22 12:57:10|43757.1|43737.1|43754.8|43734.8|43757.1|43737.1|43754.8|43734.8|0
1637585840000|2021-11-22 12:57:20|43757.1|43737.1|43752.1|43732.1|43757.1|43737.1|43752.1|43732.1|5
1637585850000|2021-11-22 12:57:30|43752.3|43732.3|43757.3|43737.3|43757.3|43737.3|43752.3|43732.3|2
1637585860000|2021-11-22 12:57:40|43762.5|43742.5|43762.6|43742.6|43762.6|43742.6|43762.5|43742.5|1
1637585870000|2021-11-22 12:57:50|43760.1|43740.1|43762.3|43742.3|43762.5|43742.5|43760.1|43740.1|1
1637585880000|2021-11-22 12:58:00|43762.5|43742.5|43774.6|43754.6|43774.6|43754.6|43762.5|43742.5|2
1637585890000|2021-11-22 12:58:10|43772.3|43752.3|43769.8|43749.8|43772.3|43752.3|43769.8|43749.8|7
1637585900000|2021-11-22 12:58:20|43767.5|43747.5|43772.5|43752.5|43774.8|43754.8|43767.5|43747.5|6
1637585910000|2021-11-22 12:58:30|43772.3|43752.3|43772.3|43752.3|43774.8|43754.8|43772.1|43752.1|1
1637585920000|2021-11-22 12:58:40|43772.1|43752.1|43769.6|43749.6|43772.1|43752.1|43769.6|43749.6|2
1637585930000|2021-11-22 12:58:50|43766.9|43746.9|43766.8|43746.8|43766.9|43746.9|43766.8|43746.8|5
1637585940000|2021-11-22 12:59:00|43766.9|43746.9|43764.4|43744.4|43766.9|43746.9|43762.1|43742.1|7
1637585950000|2021-11-22 12:59:10|43762.1|43742.1|43767.1|43747.1|43767.1|43747.1|43762.1|43742.1|2
1637585960000|2021-11-22 12:59:20|43764.8|43744.8|43762.5|43742.5|43764.8|43744.8|43762.5|43742.5|1
1637585970000|2021-11-22 12:59:30|||||||||18
1637585980000|2021-11-22 12:59:40|43762.3|43742.3|43759.8|43739.8|43762.3|43742.3|43759.8|43739.8|5
1637585990000|2021-11-22 12:59:50|43759.6|43739.6|43760|43740|43760|43740|43757.5|43737.5|4
1637586000000|2021-11-22 13:00:00|43754.8|43734.8|43749.4|43729.4|43757.1|43737.1|43736.9|43716.9|58
1637586010000|2021-11-22 13:00:10|43747.1|43727.1|43739.3|43719.3|43749.6|43729.6|43721.8|43701.8|42
1637586020000|2021-11-22 13:00:20|43739.4|43719.4|43741.9|43721.9|43757.1|43737.1|43739.4|43719.4|22
1637586030000|2021-11-22 13:00:30|43742.1|43722.1|43720|43700|43755|43735|43720|43700|22
1637586040000|2021-11-22 13:00:40|43719.8|43699.8|43734.8|43714.8|43734.8|43714.8|43712.5|43692.5|24
1637586050000|2021-11-22 13:00:50|43735|43715|43744.8|43724.8|43752.1|43732.1|43735|43715|35
1637586060000|2021-11-22 13:01:00|43749.8|43729.8|43747.3|43727.3|43757.6|43737.6|43739.6|43719.6|19
1637586070000|2021-11-22 13:01:10|43747.5|43727.5|43777.1|43757.1|43777.1|43757.1|43747.5|43727.5|6
1637586080000|2021-11-22 13:01:20|43779.6|43759.6|43777.3|43757.3|43782.1|43762.1|43774.6|43754.6|10
1637586090000|2021-11-22 13:01:30|43782.1|43762.1|43800|43780|43802.5|43782.5|43782.1|43762.1|27
1637586100000|2021-11-22 13:01:40|43802.1|43782.1|43819.8|43799.8|43819.8|43799.8|43797.5|43777.5|17
1637586110000|2021-11-22 13:01:50|43819.6|43799.6|43806.9|43786.9|43822.1|43802.1|43804.8|43784.8|12
1637586120000|2021-11-22 13:02:00|43804.4|43784.4|43801.9|43781.9|43804.8|43784.8|43797.1|43777.1|29
1637586130000|2021-11-22 13:02:10|43802.1|43782.1|43799.4|43779.4|43802.1|43782.1|43797.1|43777.1|1
1637586140000|2021-11-22 13:02:20|43797.1|43777.1|43807.3|43787.3|43817.1|43797.1|43797.1|43777.1|9
1637586150000|2021-11-22 13:02:30|43807.1|43787.1|43812.5|43792.5|43817.1|43797.1|43800|43780|10
1637586160000|2021-11-22 13:02:40|43812.1|43792.1|43802.5|43782.5|43812.1|43792.1|43802.1|43782.1|5
1637586170000|2021-11-22 13:02:50|43802.6|43782.6|43807.6|43787.6|43817.5|43797.5|43802.6|43782.6|8
1637586180000|2021-11-22 13:03:00|43807.5|43787.5|43802.3|43782.3|43807.5|43787.5|43797.5|43777.5|5
1637586190000|2021-11-22 13:03:10|43802.5|43782.5|43822.3|43802.3|43827.5|43807.5|43802.5|43782.5|19
1637586200000|2021-11-22 13:03:20|43822.1|43802.1|43807.5|43787.5|43822.1|43802.1|43807.5|43787.5|2
1637586210000|2021-11-22 13:03:30|43805.1|43785.1|43802.8|43782.8|43805.1|43785.1|43800.1|43780.1|1
1637586220000|2021-11-22 13:03:40|43802.5|43782.5|43797.3|43777.3|43802.5|43782.5|43797.3|43777.3|8
1637586230000|2021-11-22 13:03:50|43794.8|43774.8|43782.8|43762.8|43794.8|43774.8|43780.1|43760.1|6
1637586240000|2021-11-22 13:04:00|43787.6|43767.6|43769.8|43749.8|43790|43770|43769.8|43749.8|17
1637586250000|2021-11-22 13:04:10|43767.5|43747.5|43757.6|43737.6|43767.5|43747.5|43750.1|43730.1|13
1637586260000|2021-11-22 13:04:20|43757.8|43737.8|43780.1|43760.1|43780.1|43760.1|43757.8|43737.8|5
1637586270000|2021-11-22 13:04:30|43782.6|43762.6|43792.6|43772.6|43792.8|43772.8|43782.6|43762.6|7
1637586280000|2021-11-22 13:04:40|43792.8|43772.8|43807.6|43787.6|43807.6|43787.6|43792.6|43772.6|7
1637586290000|2021-11-22 13:04:50|43807.5|43787.5|43805.1|43785.1|43807.5|43787.5|43805.1|43785.1|2
1637586300000|2021-11-22 13:05:00|43805.3|43785.3|43817.8|43797.8|43822.5|43802.5|43805.3|43785.3|15
1637586310000|2021-11-22 13:05:10|43817.6|43797.6|43805.1|43785.1|43820.1|43800.1|43805.1|43785.1|13
1637586320000|2021-11-22 13:05:20|43807.5|43787.5|43822.5|43802.5|43822.6|43802.6|43807.5|43787.5|9
1637586330000|2021-11-22 13:05:30|43827.5|43807.5|43812.6|43792.6|43827.5|43807.5|43812.6|43792.6|8
1637586340000|2021-11-22 13:05:40|43812.8|43792.8|43832.8|43812.8|43835|43815|43812.8|43792.8|15
1637586350000|2021-11-22 13:05:50|43832.6|43812.6|43830|43810|43832.6|43812.6|43820.1|43800.1|15
1637586360000|2021-11-22 13:06:00|43830.1|43810.1|43837.8|43817.8|43840.3|43820.3|43830.1|43810.1|5
1637586370000|2021-11-22 13:06:10|43838|43818|43837.5|43817.5|43847.5|43827.5|43837.5|43817.5|5
1637586380000|2021-11-22 13:06:20|43835.1|43815.1|43835.1|43815.1|43835.1|43815.1|43832.8|43812.8|8
1637586390000|2021-11-22 13:06:30|43832.5|43812.5|43832.5|43812.5|43832.5|43812.5|43832.5|43812.5|2
1637586400000|2021-11-22 13:06:40|43829.8|43809.8|43827.3|43807.3|43829.8|43809.8|43825|43805|14
1637586410000|2021-11-22 13:06:50|43827.5|43807.5|43827.3|43807.3|43834.8|43814.8|43827.3|43807.3|7
1637586420000|2021-11-22 13:07:00|43825|43805|43816.9|43796.9|43825|43805|43816.9|43796.9|16
1637586430000|2021-11-22 13:07:10|43816.8|43796.8|43804.3|43784.3|43816.8|43796.8|43804.3|43784.3|4
1637586440000|2021-11-22 13:07:20|43804.4|43784.4|43819.4|43799.4|43821.9|43801.9|43804.4|43784.4|7
1637586450000|2021-11-22 13:07:30|43816.9|43796.9|43807.1|43787.1|43816.9|43796.9|43804.6|43784.6|7
1637586460000|2021-11-22 13:07:40|43807.3|43787.3|43812.1|43792.1|43816.8|43796.8|43807.3|43787.3|6
1637586470000|2021-11-22 13:07:50|43807.5|43787.5|43812.1|43792.1|43812.1|43792.1|43807.3|43787.3|0
1637586480000|2021-11-22 13:08:00|43811.8|43791.8|43826.8|43806.8|43826.8|43806.8|43809.4|43789.4|7
1637586490000|2021-11-22 13:08:10|43822.1|43802.1|43826.9|43806.9|43826.9|43806.9|43821.9|43801.9|4
1637586500000|2021-11-22 13:08:20|43831.8|43811.8|43816.8|43796.8|43831.8|43811.8|43816.8|43796.8|11
1637586510000|2021-11-22 13:08:30|43819.4|43799.4|43836.8|43816.8|43836.8|43816.8|43819.4|43799.4|6
1637586520000|2021-11-22 13:08:40|43834.3|43814.3|43844.4|43824.4|43844.4|43824.4|43834.3|43814.3|5
1637586530000|2021-11-22 13:08:50|43842.1|43822.1|43837.3|43817.3|43842.1|43822.1|43837.3|43817.3|5
1637586540000|2021-11-22 13:09:00|43842.1|43822.1|43837.1|43817.1|43842.1|43822.1|43837.1|43817.1|17
1637586550000|2021-11-22 13:09:10|43832.3|43812.3|43819.8|43799.8|43832.3|43812.3|43819.8|43799.8|11
1637586560000|2021-11-22 13:09:20|43819.6|43799.6|43817.1|43797.1|43819.6|43799.6|43817.1|43797.1|5
1637586570000|2021-11-22 13:09:30|43817.3|43797.3|43817.3|43797.3|43819.6|43799.6|43817.3|43797.3|0
1637586580000|2021-11-22 13:09:40|43819.6|43799.6|43797.5|43777.5|43821.9|43801.9|43797.3|43777.3|16
1637586590000|2021-11-22 13:09:50|43797.3|43777.3|43787.5|43767.5|43797.3|43777.3|43787.5|43767.5|22
1637586600000|2021-11-22 13:10:00|43785.1|43765.1|43759.4|43739.4|43792.5|43772.5|43759.4|43739.4|26
1637586610000|2021-11-22 13:10:10|43757.1|43737.1|43755|43735|43765|43745|43744.8|43724.8|52
1637586620000|2021-11-22 13:10:20|43752.5|43732.5|43752.1|43732.1|43752.5|43732.5|43749.8|43729.8|6
1637586630000|2021-11-22 13:10:30|43749.8|43729.8|43732.5|43712.5|43749.8|43729.8|43732.5|43712.5|9
1637586640000|2021-11-22 13:10:40|43727.5|43707.5|43737.5|43717.5|43740|43720|43727.5|43707.5|9
1637586650000|2021-11-22 13:10:50|43742.5|43722.5|43737.5|43717.5|43749.6|43729.6|43737.1|43717.1|28
1637586660000|2021-11-22 13:11:00|43739.8|43719.8|43737.5|43717.5|43742.3|43722.3|43737.3|43717.3|6
1637586670000|2021-11-22 13:11:10|43739.8|43719.8|43729.6|43709.6|43742.1|43722.1|43729.6|43709.6|8
1637586680000|2021-11-22 13:11:20|43729.8|43709.8|43737.3|43717.3|43737.3|43717.3|43727.5|43707.5|3
1637586690000|2021-11-22 13:11:30|43735|43715|43719.8|43699.8|43735|43715|43719.8|43699.8|3
1637586700000|2021-11-22 13:11:40|43719.6|43699.6|43677.1|43657.1|43719.6|43699.6|43677.1|43657.1|46
1637586710000|2021-11-22 13:11:50|43677.3|43657.3|43677.1|43657.1|43682.1|43662.1|43672.1|43652.1|30
1637586720000|2021-11-22 13:12:00|43672.1|43652.1|43677.1|43657.1|43682.1|43662.1|43667.3|43647.3|22
1637586730000|2021-11-22 13:12:10|43672.3|43652.3|43671.9|43651.9|43672.3|43652.3|43652.5|43632.5|25
1637586740000|2021-11-22 13:12:20|43672.1|43652.1|43667.3|43647.3|43682.1|43662.1|43667.1|43647.1|9
1637586750000|2021-11-22 13:12:30|43669.8|43649.8|43672.3|43652.3|43674.8|43654.8|43667.1|43647.1|16
1637586760000|2021-11-22 13:12:40|43674.6|43654.6|43662.1|43642.1|43674.6|43654.6|43654.4|43634.4|8
1637586770000|2021-11-22 13:12:50|43666.9|43646.9|43669.6|43649.6|43669.6|43649.6|43666.8|43646.8|11
1637586780000|2021-11-22 13:13:00|43671.9|43651.9|43687.1|43667.1|43691.9|43671.9|43671.9|43651.9|9
1637586790000|2021-11-22 13:13:10|43686.8|43666.8|43672.1|43652.1|43686.8|43666.8|43669.6|43649.6|7
1637586800000|2021-11-22 13:13:20|43677.1|43657.1|43676.8|43656.8|43681.8|43661.8|43676.8|43656.8|11
1637586810000|2021-11-22 13:13:30|43681.8|43661.8|43681.9|43661.9|43681.9|43661.9|43681.8|43661.8|2
1637586820000|2021-11-22 13:13:40|43682.1|43662.1|43677.1|43657.1|43701.4|43681.4|43677.1|43657.1|14
1637586830000|2021-11-22 13:13:50|43671.9|43651.9|43676.8|43656.8|43681.8|43661.8|43671.9|43651.9|4
1637586840000|2021-11-22 13:14:00|43666.9|43646.9|43644.4|43624.4|43666.9|43646.9|43644.4|43624.4|15
1637586850000|2021-11-22 13:14:10|43647.1|43627.1|43647.1|43627.1|43649.6|43629.6|43642.1|43622.1|14
1637586860000|2021-11-22 13:14:20|43649.4|43629.4|43646.8|43626.8|43651.8|43631.8|43646.8|43626.8|3
1637586870000|2021-11-22 13:14:30|43644.4|43624.4|43639.4|43619.4|43646.8|43626.8|43639.4|43619.4|8
1637586880000|2021-11-22 13:14:40|43636.8|43616.8|43623.4|43603.4|43636.8|43616.8|43606.1|43586.1|92
1637586890000|2021-11-22 13:14:50|43621.1|43601.1|43613.7|43593.7|43623.7|43603.7|43611.2|43591.2|19
1637586900000|2021-11-22 13:15:00|43616.2|43596.2|43633.7|43613.7|43633.7|43613.7|43603.9|43583.9|22
1637586910000|2021-11-22 13:15:10|43636.2|43616.2|43641.4|43621.4|43651.2|43631.2|43636.1|43616.1|37
1637586920000|2021-11-22 13:15:20|43636.4|43616.4|43626.2|43606.2|43636.4|43616.4|43625.9|43605.9|3
1637586930000|2021-11-22 13:15:30|43626.4|43606.4|43626.1|43606.1|43628.7|43608.7|43625.7|43605.7|7
1637586940000|2021-11-22 13:15:40|43631.1|43611.1|43626.1|43606.1|43641.1|43621.1|43625.9|43605.9|13
1637586950000|2021-11-22 13:15:50|43623.7|43603.7|43611.2|43591.2|43623.7|43603.7|43611.2|43591.2|8
1637586960000|2021-11-22 13:16:00|43610.9|43590.9|43593.9|43573.9|43610.9|43590.9|43583.6|43563.6|29
1637586970000|2021-11-22 13:16:10|43596.2|43576.2|43586.2|43566.2|43601.2|43581.2|43586.2|43566.2|20
1637586980000|2021-11-22 13:16:20|43581.4|43561.4|43574.4|43554.4|43586.8|43566.8|43574.4|43554.4|38
1637586990000|2021-11-22 13:16:30|43574.3|43554.3|43551.8|43531.8|43576.6|43556.6|43541.8|43521.8|45
1637587000000|2021-11-22 13:16:40|43551.6|43531.6|43539.1|43519.1|43551.6|43531.6|43534.4|43514.4|78
1637587010000|2021-11-22 13:16:50|43538.9|43518.9|43516.8|43496.8|43538.9|43518.9|43514.1|43494.1|33
1637587020000|2021-11-22 13:17:00|43519.1|43499.1|43536.6|43516.6|43536.6|43516.6|43519.1|43499.1|21
1637587030000|2021-11-22 13:17:10|43539.1|43519.1|43551.4|43531.4|43551.4|43531.4|43539.1|43519.1|9
1637587040000|2021-11-22 13:17:20|43551.6|43531.6|43546.6|43526.6|43551.6|43531.6|43543.7|43523.7|10
1637587050000|2021-11-22 13:17:30|43549.1|43529.1|43551.4|43531.4|43551.4|43531.4|43528.7|43508.7|39
1637587060000|2021-11-22 13:17:40|43546.8|43526.8|43544.4|43524.4|43551.6|43531.6|43542.1|43522.1|9
1637587070000|2021-11-22 13:17:50|43542.1|43522.1|43526.6|43506.6|43542.1|43522.1|43526.4|43506.4|14
1637587080000|2021-11-22 13:18:00|43528.9|43508.9|43518.6|43498.6|43528.9|43508.9|43516.2|43496.2|14
1637587090000|2021-11-22 13:18:10|43518.7|43498.7|43531.6|43511.6|43533.7|43513.7|43518.7|43498.7|28
1637587100000|2021-11-22 13:18:20|43533.9|43513.9|43543.6|43523.6|43543.6|43523.6|43531.4|43511.4|13
1637587110000|2021-11-22 13:18:30|43543.9|43523.9|43543.9|43523.9|43546.2|43526.2|43538.9|43518.9|8
1637587120000|2021-11-22 13:18:40|43544.1|43524.1|43539.4|43519.4|43546.6|43526.6|43534.3|43514.3|48
1637587130000|2021-11-22 13:18:50|43542.1|43522.1|43542.1|43522.1|43542.1|43522.1|43539.8|43519.8|6
1637587140000|2021-11-22 13:19:00|43539.8|43519.8|43541.8|43521.8|43551.9|43531.9|43536.9|43516.9|34
1637587150000|2021-11-22 13:19:10|43544.3|43524.3|43546.8|43526.8|43546.8|43526.8|43544.3|43524.3|7
1637587160000|2021-11-22 13:19:20|43546.9|43526.9|43561.9|43541.9|43561.9|43541.9|43546.9|43526.9|13
1637587170000|2021-11-22 13:19:30|43561.8|43541.8|43566.8|43546.8|43566.8|43546.8|43559.3|43539.3|23
1637587180000|2021-11-22 13:19:40|43566.6|43546.6|43581.8|43561.8|43581.8|43561.8|43564.3|43544.3|17
1637587190000|2021-11-22 13:19:50|43584.3|43564.3|43584.3|43564.3|43586.8|43566.8|43584.3|43564.3|6
1637587200000|2021-11-22 13:20:00|43581.8|43561.8|43599.3|43579.3|43599.3|43579.3|43579.3|43559.3|33
1637587210000|2021-11-22 13:20:10|43599.4|43579.4|43601.8|43581.8|43606.8|43586.8|43599.4|43579.4|28
1637587220000|2021-11-22 13:20:20|43599.6|43579.6|43591.9|43571.9|43599.6|43579.6|43591.9|43571.9|10
1637587230000|2021-11-22 13:20:30|43591.8|43571.8|43594.3|43574.3|43594.3|43574.3|43591.8|43571.8|3
1637587240000|2021-11-22 13:20:40|43594.4|43574.4|43604.3|43584.3|43604.3|43584.3|43594.4|43574.4|7
1637587250000|2021-11-22 13:20:50|43601.8|43581.8|43604.4|43584.4|43604.4|43584.4|43601.8|43581.8|10
1637587260000|2021-11-22 13:21:00|43601.8|43581.8|43612.1|43592.1|43612.1|43592.1|43594.4|43574.4|27
1637587270000|2021-11-22 13:21:10|43611.9|43591.9|43612.1|43592.1|43612.1|43592.1|43607.1|43587.1|11
1637587280000|2021-11-22 13:21:20|43612.3|43592.3|43631.8|43611.8|43631.9|43611.9|43612.3|43592.3|10
1637587290000|2021-11-22 13:21:30|43631.9|43611.9|43636.9|43616.9|43636.9|43616.9|43627.1|43607.1|31
1637587300000|2021-11-22 13:21:40|43639.3|43619.3|43654.3|43634.3|43654.3|43634.3|43639.3|43619.3|8
1637587310000|2021-11-22 13:21:50|43654.4|43634.4|43679.4|43659.4|43679.4|43659.4|43654.4|43634.4|29
1637587320000|2021-11-22 13:22:00|43681.8|43661.8|43682.1|43662.1|43686.8|43666.8|43677.3|43657.3|39
1637587330000|2021-11-22 13:22:10|43687.1|43667.1|43699.6|43679.6|43699.6|43679.6|43687.1|43667.1|41
1637587340000|2021-11-22 13:22:20|43697.1|43677.1|43697.8|43677.8|43709.8|43689.8|43694.8|43674.8|62
1637587350000|2021-11-22 13:22:30|43695.3|43675.3|43697.6|43677.6|43702.5|43682.5|43695.3|43675.3|18
1637587360000|2021-11-22 13:22:40|43695.1|43675.1|43712.5|43692.5|43712.5|43692.5|43695.1|43675.1|11
1637587370000|2021-11-22 13:22:50|43715|43695|43722.5|43702.5|43722.6|43702.6|43715|43695|16
1637587380000|2021-11-22 13:23:00|43717.8|43697.8|43687.6|43667.6|43717.8|43697.8|43678|43658|22
1637587390000|2021-11-22 13:23:10|43687.8|43667.8|43682.5|43662.5|43687.8|43667.8|43682.5|43662.5|7
1637587400000|2021-11-22 13:23:20|43680.1|43660.1|43679.8|43659.8|43680.1|43660.1|43677.5|43657.5|11
1637587410000|2021-11-22 13:23:30|43682.1|43662.1|43687.5|43667.5|43687.5|43667.5|43682.1|43662.1|9
1637587420000|2021-11-22 13:23:40|||||||||4
1637587430000|2021-11-22 13:23:50|43687.3|43667.3|43687.3|43667.3|43687.3|43667.3|43687.3|43667.3|1
1637587440000|2021-11-22 13:24:00|43685|43665|43667.8|43647.8|43685|43665|43667.8|43647.8|9
1637587450000|2021-11-22 13:24:10|43667.6|43647.6|43660|43640|43667.6|43647.6|43660|43640|5
1637587460000|2021-11-22 13:24:20|43660.1|43640.1|43672.5|43652.5|43672.5|43652.5|43660.1|43640.1|6
1637587470000|2021-11-22 13:24:30|43672.6|43652.6|43672.5|43652.5|43675|43655|43672.5|43652.5|1
1637587480000|2021-11-22 13:24:40|43670.1|43650.1|43667.5|43647.5|43670.1|43650.1|43667.5|43647.5|3
1637587490000|2021-11-22 13:24:50|43667.6|43647.6|43670|43650|43672.5|43652.5|43667.6|43647.6|8
1637587500000|2021-11-22 13:25:00|43667.5|43647.5|43672.5|43652.5|43672.5|43652.5|43667.5|43647.5|4
1637587510000|2021-11-22 13:25:10|43672.6|43652.6|43672.5|43652.5|43672.6|43652.6|43670.1|43650.1|1
1637587520000|2021-11-22 13:25:20|43667.5|43647.5|43660.3|43640.3|43667.5|43647.5|43658|43638|23
1637587530000|2021-11-22 13:25:30|43657.8|43637.8|43657.8|43637.8|43657.8|43637.8|43657.8|43637.8|2
1637587540000|2021-11-22 13:25:40|43657.5|43637.5|43657.3|43637.3|43657.5|43637.5|43652.5|43632.5|13
1637587550000|2021-11-22 13:25:50|43654.8|43634.8|43672.3|43652.3|43672.3|43652.3|43652.5|43632.5|11
1637587560000|2021-11-22 13:26:00|43667.5|43647.5|43662.6|43642.6|43667.5|43647.5|43662.6|43642.6|4
1637587570000|2021-11-22 13:26:10|43665|43645|43664.8|43644.8|43669.8|43649.8|43664.8|43644.8|6
1637587580000|2021-11-22 13:26:20|43662.5|43642.5|43662.5|43642.5|43662.5|43642.5|43660.1|43640.1|1
1637587590000|2021-11-22 13:26:30|43662.3|43642.3|43664.8|43644.8|43664.8|43644.8|43662.3|43642.3|4
1637587600000|2021-11-22 13:26:40|43672.1|43652.1|43680.1|43660.1|43682.6|43662.6|43672.1|43652.1|11
1637587610000|2021-11-22 13:26:50|43682.5|43662.5|43682.6|43662.6|43682.6|43662.6|43680.1|43660.1|7
1637587620000|2021-11-22 13:27:00|43680.3|43660.3|43670.1|43650.1|43682.5|43662.5|43670.1|43650.1|9
1637587630000|2021-11-22 13:27:10|43667.8|43647.8|43667.6|43647.6|43670.1|43650.1|43667.5|43647.5|6
1637587640000|2021-11-22 13:27:20|43667.8|43647.8|43665.3|43645.3|43670.1|43650.1|43665.1|43645.1|5
1637587650000|2021-11-22 13:27:30|43665.5|43645.5|43662.8|43642.8|43667.8|43647.8|43662.8|43642.8|10
1637587660000|2021-11-22 13:27:40|43665.1|43645.1|43660.1|43640.1|43665.1|43645.1|43660.1|43640.1|3
1637587670000|2021-11-22 13:27:50|43662.5|43642.5|43662.3|43642.3|43662.5|43642.5|43662.3|43642.3|0
1637587680000|2021-11-22 13:28:00|43659.8|43639.8|43652.5|43632.5|43662.5|43642.5|43650|43630|6
1637587690000|2021-11-22 13:28:10|43652.3|43632.3|43652.5|43632.5|43652.5|43632.5|43647.5|43627.5|1
1637587700000|2021-11-22 13:28:20|43647.5|43627.5|43647.3|43627.3|43650|43630|43647.3|43627.3|7
1637587710000|2021-11-22 13:28:30|43647.5|43627.5|43652.3|43632.3|43652.3|43632.3|43647.5|43627.5|5
1637587720000|2021-11-22 13:28:40|43654.6|43634.6|43655|43635|43655|43635|43654.6|43634.6|18
1637587730000|2021-11-22 13:28:50|43652.6|43632.6|43647.8|43627.8|43652.6|43632.6|43647.8|43627.8|1
1637587740000|2021-11-22 13:29:00|43645.1|43625.1|43635.3|43615.3|43645.1|43625.1|43633|43613|21
1637587750000|2021-11-22 13:29:10|43637.6|43617.6|43637.6|43617.6|43637.6|43617.6|43637.6|43617.6|6
1637587760000|2021-11-22 13:29:20|43640|43620|43642.6|43622.6|43642.6|43622.6|43640|43620|4
1637587770000|2021-11-22 13:29:30|||||||||1
1637587780000|2021-11-22 13:29:40|43645|43625|43645.1|43625.1|43645.1|43625.1|43645|43625|2
1637587790000|2021-11-22 13:29:50|43647.5|43627.5|43647.5|43627.5|43647.6|43627.6|43645.1|43625.1|4
1637587800000|2021-11-22 13:30:00|43647.3|43627.3|43652.3|43632.3|43652.3|43632.3|43644.8|43624.8|12
1637587810000|2021-11-22 13:30:10|43652.5|43632.5|43667.3|43647.3|43667.5|43647.5|43652.5|43632.5|16
1637587820000|2021-11-22 13:30:20|43665|43645|43677.5|43657.5|43677.5|43657.5|43665|43645|1
1637587830000|2021-11-22 13:30:30|43675.1|43655.1|43680.1|43660.1|43680.1|43660.1|43675|43655|6
1637587840000|2021-11-22 13:30:40|43677.8|43657.8|43680.1|43660.1|43680.5|43660.5|43677.8|43657.8|5
1637587850000|2021-11-22 13:30:50|43677.8|43657.8|43680|43660|43680.3|43660.3|43677.8|43657.8|3
1637587860000|2021-11-22 13:31:00|43680.1|43660.1|43677.5|43657.5|43680.1|43660.1|43677.5|43657.5|9
1637587870000|2021-11-22 13:31:10|43675|43655|43675|43655|43675|43655|43675|43655|2
1637587880000|2021-11-22 13:31:20|43672.3|43652.3|43672.5|43652.5|43672.5|43652.5|43667.6|43647.6|8
1637587890000|2021-11-22 13:31:30|43672.6|43652.6|43674.8|43654.8|43677.1|43657.1|43672.5|43652.5|3
1637587900000|2021-11-22 13:31:40|43676.9|43656.9|43684.8|43664.8|43684.8|43664.8|43672.3|43652.3|9
1637587910000|2021-11-22 13:31:50|43682.5|43662.5|43689.8|43669.8|43689.8|43669.8|43682.5|43662.5|8
1637587920000|2021-11-22 13:32:00|43692.1|43672.1|43694.6|43674.6|43694.6|43674.6|43689.8|43669.8|3
1637587930000|2021-11-22 13:32:10|43692.3|43672.3|43712.3|43692.3|43712.3|43692.3|43692.3|43672.3|22
1637587940000|2021-11-22 13:32:20|43712.5|43692.5|43717.5|43697.5|43717.5|43697.5|43712.5|43692.5|4
1637587950000|2021-11-22 13:32:30|43715|43695|43720.1|43700.1|43720.1|43700.1|43712.5|43692.5|1
1637587960000|2021-11-22 13:32:40|43717.5|43697.5|43715|43695|43717.5|43697.5|43712.5|43692.5|10
1637587980000|2021-11-22 13:33:00|43712.5|43692.5|43712.5|43692.5|43712.5|43692.5|43710.1|43690.1|6
1637587990000|2021-11-22 13:33:10|43715.3|43695.3|43717.6|43697.6|43717.6|43697.6|43715.3|43695.3|0
1637588000000|2021-11-22 13:33:20|43722.6|43702.6|43740|43720|43740|43720|43722.6|43702.6|18
1637588010000|2021-11-22 13:33:30|43745.1|43725.1|43755.3|43735.3|43755.3|43735.3|43742.8|43722.8|8
1637588020000|2021-11-22 13:33:40|43757.8|43737.8|43777.5|43757.5|43777.5|43757.5|43757.8|43737.8|14
1637588030000|2021-11-22 13:33:50|43777.3|43757.3|43789.6|43769.6|43789.6|43769.6|43767.3|43747.3|34
1637588040000|2021-11-22 13:34:00|43789.4|43769.4|43789.6|43769.6|43799.6|43779.6|43784.8|43764.8|35
1637588050000|2021-11-22 13:34:10|43791.9|43771.9|43779.8|43759.8|43791.9|43771.9|43779.8|43759.8|9
1637588060000|2021-11-22 13:34:20|43782.1|43762.1|43779.6|43759.6|43782.1|43762.1|43779.4|43759.4|26
1637588070000|2021-11-22 13:34:30|43779.8|43759.8|43775.1|43755.1|43786.8|43766.8|43775.1|43755.1|8
1637588080000|2021-11-22 13:34:40|43777.5|43757.5|43777.3|43757.3|43777.5|43757.5|43775|43755|3
1637588090000|2021-11-22 13:34:50|43775|43755|43772.1|43752.1|43775|43755|43772.1|43752.1|11
1637588100000|2021-11-22 13:35:00|43769.8|43749.8|43780|43760|43787.3|43767.3|43769.8|43749.8|13
1637588110000|2021-11-22 13:35:10|43775.1|43755.1|43775|43755|43775.1|43755.1|43775|43755|0
1637588120000|2021-11-22 13:35:20|43772.3|43752.3|43755.1|43735.1|43772.3|43752.3|43755.1|43735.1|8
1637588130000|2021-11-22 13:35:30|43757.5|43737.5|43752.6|43732.6|43757.6|43737.6|43752.6|43732.6|8
1637588140000|2021-11-22 13:35:40|43747.6|43727.6|43742.6|43722.6|43747.6|43727.6|43742.6|43722.6|12
1637588150000|2021-11-22 13:35:50|43745.1|43725.1|43752.5|43732.5|43752.5|43732.5|43745.1|43725.1|7
1637588160000|2021-11-22 13:36:00|43757.5|43737.5|43752.6|43732.6|43757.5|43737.5|43752.6|43732.6|16
1637588170000|2021-11-22 13:36:10|43752.5|43732.5|43747.6|43727.6|43752.6|43732.6|43747.6|43727.6|5
1637588180000|2021-11-22 13:36:20|43747.5|43727.5|43744.8|43724.8|43747.5|43727.5|43744.8|43724.8|8
1637588190000|2021-11-22 13:36:30|43745.1|43725.1|43747.5|43727.5|43757.5|43737.5|43745|43725|32
1637588200000|2021-11-22 13:36:40|43749.8|43729.8|43752.5|43732.5|43752.5|43732.5|43749.8|43729.8|6
1637588210000|2021-11-22 13:36:50|43754.8|43734.8|43747.5|43727.5|43757.3|43737.3|43747.5|43727.5|4
1637588220000|2021-11-22 13:37:00|43749.8|43729.8|43755.1|43735.1|43755.1|43735.1|43749.8|43729.8|9
1637588230000|2021-11-22 13:37:10|43757.5|43737.5|43757.8|43737.8|43757.8|43737.8|43755.1|43735.1|5
1637588240000|2021-11-22 13:37:20|43760.1|43740.1|43757.8|43737.8|43760.3|43740.3|43757.8|43737.8|1
1637588260000|2021-11-22 13:37:40|43755.3|43735.3|43757.8|43737.8|43757.8|43737.8|43755.1|43735.1|21
1637588270000|2021-11-22 13:37:50|43758|43738|43760.1|43740.1|43760.1|43740.1|43755.5|43735.5|9
1637588280000|2021-11-22 13:38:00|43757.8|43737.8|43760.3|43740.3|43762.6|43742.6|43757.8|43737.8|4
1637588290000|2021-11-22 13:38:10|43762.8|43742.8|43750.6|43730.6|43762.8|43742.8|43748|43728|13
1637588300000|2021-11-22 13:38:20|43750.5|43730.5|43745.6|43725.6|43750.5|43730.5|43745.6|43725.6|7
1637588310000|2021-11-22 13:38:30|43743.1|43723.1|43743.1|43723.1|43743.1|43723.1|43743.1|43723.1|1
1637588320000|2021-11-22 13:38:40|43745.6|43725.6|43730.5|43710.5|43745.6|43725.6|43730.5|43710.5|9
1637588330000|2021-11-22 13:38:50|43728.1|43708.1|43728|43708|43728.1|43708.1|43728|43708|2
1637588340000|2021-11-22 13:39:00|43725.5|43705.5|43738.1|43718.1|43738.1|43718.1|43715.8|43695.8|20
1637588350000|2021-11-22 13:39:10|43740.5|43720.5|43745.5|43725.5|43745.5|43725.5|43740.5|43720.5|13
1637588360000|2021-11-22 13:39:20|43747.8|43727.8|43738.1|43718.1|43747.8|43727.8|43733.5|43713.5|6
1637588370000|2021-11-22 13:39:30|43742.8|43722.8|43743.1|43723.1|43743.1|43723.1|43742.8|43722.8|11
1637588380000|2021-11-22 13:39:40|43745.5|43725.5|43750.3|43730.3|43750.3|43730.3|43743.1|43723.1|12
1637588390000|2021-11-22 13:39:50|43750.5|43730.5|43740.6|43720.6|43752.8|43732.8|43740.6|43720.6|2
1637588400000|2021-11-22 13:40:00|43743.1|43723.1|43748.1|43728.1|43748.1|43728.1|43743.1|43723.1|1
1637588410000|2021-11-22 13:40:10|43753.1|43733.1|43748|43728|43753.1|43733.1|43748|43728|11
1637588420000|2021-11-22 13:40:20|43750.1|43730.1|43760.1|43740.1|43760.1|43740.1|43748|43728|2
1637588430000|2021-11-22 13:40:30|43760.3|43740.3|43760.6|43740.6|43767.8|43747.8|43760.3|43740.3|8
1637588440000|2021-11-22 13:40:40|43760.5|43740.5|43753.1|43733.1|43760.5|43740.5|43753.1|43733.1|3
1637588450000|2021-11-22 13:40:50|43755.5|43735.5|43757.8|43737.8|43760.1|43740.1|43755.5|43735.5|2
1637588460000|2021-11-22 13:41:00|43758|43738|43740.5|43720.5|43758|43738|43740.5|43720.5|7
1637588470000|2021-11-22 13:41:10|43738.1|43718.1|43745.5|43725.5|43745.5|43725.5|43738.1|43718.1|7
1637588480000|2021-11-22 13:41:20|43743.1|43723.1|43743.1|43723.1|43743.1|43723.1|43743.1|43723.1|7
1637588490000|2021-11-22 13:41:30|43745.5|43725.5|43745.5|43725.5|43745.5|43725.5|43743.1|43723.1|4
1637588500000|2021-11-22 13:41:40|43745.6|43725.6|43748|43728|43748|43728|43745.6|43725.6|7
1637588510000|2021-11-22 13:41:50|43750.5|43730.5|43753.1|43733.1|43753.1|43733.1|43750.5|43730.5|3
1637588520000|2021-11-22 13:42:00|43755.5|43735.5|43750.5|43730.5|43755.5|43735.5|43750.5|43730.5|4
1637588530000|2021-11-22 13:42:10|43758|43738|43753|43733|43760.6|43740.6|43753|43733|17
1637588540000|2021-11-22 13:42:20|43753.1|43733.1|43753.1|43733.1|43763|43743|43750.6|43730.6|18
1637588550000|2021-11-22 13:42:30|43753|43733|43748.1|43728.1|43753.1|43733.1|43745.8|43725.8|13
1637588560000|2021-11-22 13:42:40|43748|43728|43745.6|43725.6|43748|43728|43745.6|43725.6|4
1637588570000|2021-11-22 13:42:50|43748|43728|43742.8|43722.8|43748|43728|43742.8|43722.8|3
1637588580000|2021-11-22 13:43:00|43743|43723|43760.5|43740.5|43765.3|43745.3|43743|43723|4
1637588590000|2021-11-22 13:43:10|43762.8|43742.8|43755.5|43735.5|43762.8|43742.8|43753.1|43733.1|2
1637588600000|2021-11-22 13:43:20|43757.8|43737.8|43757.8|43737.8|43757.8|43737.8|43757.8|43737.8|1
1637588610000|2021-11-22 13:43:30|43755.5|43735.5|43758|43738|43758|43738|43753.1|43733.1|2
1637588620000|2021-11-22 13:43:40|43758.1|43738.1|43752.8|43732.8|43758.1|43738.1|43750.5|43730.5|15
1637588630000|2021-11-22 13:43:50|43755.3|43735.3|43752.8|43732.8|43755.3|43735.3|43752.8|43732.8|2
1637588640000|2021-11-22 13:44:00|43745.3|43725.3|43737.8|43717.8|43745.3|43725.3|43737.8|43717.8|7
1637588650000|2021-11-22 13:44:10|43740.1|43720.1|43740.1|43720.1|43740.1|43720.1|43740.1|43720.1|7
1637588660000|2021-11-22 13:44:20|43757.4|43737.4|43757.4|43737.4|43762.1|43742.1|43757.4|43737.4|15
1637588670000|2021-11-22 13:44:30|43752.8|43732.8|43757.8|43737.8|43757.8|43737.8|43745.3|43725.3|17
1637588680000|2021-11-22 13:44:40|43755.1|43735.1|43757.8|43737.8|43757.8|43737.8|43753|43733|10
1637588690000|2021-11-22 13:44:50|43757.6|43737.6|43767.8|43747.8|43767.8|43747.8|43752.8|43732.8|18
1637588700000|2021-11-22 13:45:00|43770.3|43750.3|43765.3|43745.3|43770.3|43750.3|43765.3|43745.3|15
1637588710000|2021-11-22 13:45:10|43767.6|43747.6|43767.6|43747.6|43767.6|43747.6|43762.8|43742.8|18
1637588720000|2021-11-22 13:45:20|43765.3|43745.3|43767.6|43747.6|43767.6|43747.6|43763|43743|8
1637588730000|2021-11-22 13:45:30|43769.9|43749.9|43797.6|43777.6|43802.6|43782.6|43765.3|43745.3|19
1637588740000|2021-11-22 13:45:40|43792.6|43772.6|43790.1|43770.1|43792.6|43772.6|43780.1|43760.1|9
1637588750000|2021-11-22 13:45:50|43787.8|43767.8|43790.1|43770.1|43790.1|43770.1|43787.8|43767.8|5
1637588760000|2021-11-22 13:46:00|43789.9|43769.9|43795.1|43775.1|43797.6|43777.6|43787.6|43767.6|16
1637588770000|2021-11-22 13:46:10|43797.4|43777.4|43792.4|43772.4|43797.8|43777.8|43787.8|43767.8|11
1637588780000|2021-11-22 13:46:20|43790.1|43770.1|43792.8|43772.8|43792.8|43772.8|43787.8|43767.8|7
1637588790000|2021-11-22 13:46:30|43792.6|43772.6|43792.8|43772.8|43797.8|43777.8|43792.6|43772.6|7
1637588800000|2021-11-22 13:46:40|43790.5|43770.5|43787.8|43767.8|43792.8|43772.8|43787.4|43767.4|8
1637588810000|2021-11-22 13:46:50|43788|43768|43790.3|43770.3|43790.3|43770.3|43788|43768|2
1637588820000|2021-11-22 13:47:00|43795.1|43775.1|43802.6|43782.6|43802.6|43782.6|43795.1|43775.1|6
1637588830000|2021-11-22 13:47:10|43802.4|43782.4|43802.8|43782.8|43807.8|43787.8|43797.8|43777.8|11
1637588840000|2021-11-22 13:47:20|43807.8|43787.8|43805.3|43785.3|43807.8|43787.8|43805.3|43785.3|3
1637588850000|2021-11-22 13:47:30|43807.8|43787.8|43807.8|43787.8|43807.8|43787.8|43802.8|43782.8|11
1637588860000|2021-11-22 13:47:40|43805.1|43785.1|43807.8|43787.8|43807.8|43787.8|43805.1|43785.1|8
1637588870000|2021-11-22 13:47:50|43808|43788|43812.8|43792.8|43812.8|43792.8|43808|43788|8
1637588880000|2021-11-22 13:48:00|43813|43793|43825.3|43805.3|43827.8|43807.8|43813|43793|11
1637588890000|2021-11-22 13:48:10|43825.5|43805.5|43825.5|43805.5|43827.8|43807.8|43825.3|43805.3|8
1637588900000|2021-11-22 13:48:20|43825.3|43805.3|43820.1|43800.1|43825.3|43805.3|43817.8|43797.8|13
1637588910000|2021-11-22 13:48:30|43817.8|43797.8|43817.8|43797.8|43817.8|43797.8|43813|43793|5
1637588920000|2021-11-22 13:48:40|43817.6|43797.6|43817.4|43797.4|43817.6|43797.6|43812.8|43792.8|3
1637588930000|2021-11-22 13:48:50|43817.3|43797.3|43817.4|43797.4|43817.4|43797.4|43817.3|43797.3|1
1637588940000|2021-11-22 13:49:00|43815.1|43795.1|43817.4|43797.4|43817.4|43797.4|43815.1|43795.1|5
1637588950000|2021-11-22 13:49:10|43815.1|43795.1|43797.3|43777.3|43815.1|43795.1|43797.3|43777.3|15
1637588960000|2021-11-22 13:49:20|43797.4|43777.4|43792.4|43772.4|43797.4|43777.4|43792.4|43772.4|6
1637588970000|2021-11-22 13:49:30|43794.8|43774.8|43797.4|43777.4|43797.4|43777.4|43794.8|43774.8|4
1637588980000|2021-11-22 13:49:40|43794.9|43774.9|43797.4|43777.4|43797.4|43777.4|43794.9|43774.9|2
1637588990000|2021-11-22 13:49:50|43792.1|43772.1|43787.4|43767.4|43792.1|43772.1|43784.9|43764.9|8
1637589000000|2021-11-22 13:50:00|43792.3|43772.3|43794.9|43774.9|43794.9|43774.9|43789.9|43769.9|14
1637589010000|2021-11-22 13:50:10|43794.8|43774.8|43797.4|43777.4|43797.4|43777.4|43792.4|43772.4|3
1637589020000|2021-11-22 13:50:20|43799.9|43779.9|43802.3|43782.3|43802.3|43782.3|43799.9|43779.9|9
1637589030000|2021-11-22 13:50:30|43802.4|43782.4|43804.8|43784.8|43804.8|43784.8|43802.4|43782.4|7
1637589040000|2021-11-22 13:50:40|43807.3|43787.3|43797.4|43777.4|43807.3|43787.3|43797.4|43777.4|1
1637589050000|2021-11-22 13:50:50|43797.3|43777.3|43797.3|43777.3|43797.3|43777.3|43797.3|43777.3|4
1637589060000|2021-11-22 13:51:00|43792.4|43772.4|43799.9|43779.9|43799.9|43779.9|43792.4|43772.4|3
1637589070000|2021-11-22 13:51:10|43802.3|43782.3|43807.3|43787.3|43807.3|43787.3|43802.3|43782.3|5
1637589080000|2021-11-22 13:51:20|43809.8|43789.8|43800.1|43780.1|43812.1|43792.1|43800.1|43780.1|4
1637589090000|2021-11-22 13:51:30|43799.9|43779.9|43799.9|43779.9|43799.9|43779.9|43799.9|43779.9|5
1637589100000|2021-11-22 13:51:40|||||||||4
1637589120000|2021-11-22 13:52:00|43797.1|43777.1|43787.4|43767.4|43797.1|43777.1|43787.4|43767.4|31
1637589130000|2021-11-22 13:52:10|43787.3|43767.3|43782.1|43762.1|43787.3|43767.3|43779.8|43759.8|6
1637589140000|2021-11-22 13:52:20|43782.3|43762.3|43787.1|43767.1|43787.1|43767.1|43782.1|43762.1|5
1637589150000|2021-11-22 13:52:30|43782.3|43762.3|43782.1|43762.1|43782.3|43762.3|43782.1|43762.1|7
1637589160000|2021-11-22 13:52:40|43779.6|43759.6|43779.8|43759.8|43782.1|43762.1|43774.8|43754.8|14
1637589170000|2021-11-22 13:52:50|43777.4|43757.4|43777.1|43757.1|43777.4|43757.4|43774.8|43754.8|1
1637589180000|2021-11-22 13:53:00|43774.8|43754.8|43762.3|43742.3|43774.8|43754.8|43762.3|43742.3|11
1637589190000|2021-11-22 13:53:10|43759.9|43739.9|43762.3|43742.3|43762.3|43742.3|43759.9|43739.9|3
1637589200000|2021-11-22 13:53:20|43757.6|43737.6|43762.3|43742.3|43762.3|43742.3|43757.6|43737.6|2
1637589210000|2021-11-22 13:53:30|43767.1|43747.1|43779.8|43759.8|43782.1|43762.1|43767.1|43747.1|16
1637589220000|2021-11-22 13:53:40|43782.1|43762.1|43787.1|43767.1|43787.1|43767.1|43782.1|43762.1|4
1637589230000|2021-11-22 13:53:50|43791.9|43771.9|43787.3|43767.3|43791.9|43771.9|43787.3|43767.3|4
1637589240000|2021-11-22 13:54:00|43787.1|43767.1|43787.1|43767.1|43787.1|43767.1|43787.1|43767.1|3
1637589250000|2021-11-22 13:54:10|43787.4|43767.4|43792.1|43772.1|43792.1|43772.1|43787.4|43767.4|5
1637589260000|2021-11-22 13:54:20|43792.3|43772.3|43787.3|43767.3|43792.4|43772.4|43787.3|43767.3|9
1637589270000|2021-11-22 13:54:30|43782.6|43762.6|43787.3|43767.3|43787.3|43767.3|43782.4|43762.4|1
1637589290000|2021-11-22 13:54:50|43789.8|43769.8|43792.4|43772.4|43792.4|43772.4|43789.8|43769.8|2
1637589300000|2021-11-22 13:55:00|43797.1|43777.1|43807.1|43787.1|43807.1|43787.1|43797.1|43777.1|2
1637589310000|2021-11-22 13:55:10|43806.9|43786.9|43806.9|43786.9|43806.9|43786.9|43806.9|43786.9|8
1637589320000|2021-11-22 13:55:20|43804.6|43784.6|43801.9|43781.9|43804.6|43784.6|43801.9|43781.9|1
1637589330000|2021-11-22 13:55:30|43802.1|43782.1|43814.4|43794.4|43814.4|43794.4|43802.1|43782.1|8
1637589340000|2021-11-22 13:55:40|43814.6|43794.6|43814.6|43794.6|43814.6|43794.6|43812.3|43792.3|38
1637589350000|2021-11-22 13:55:50|43812.3|43792.3|43809.8|43789.8|43814.6|43794.6|43809.8|43789.8|4
1637589360000|2021-11-22 13:56:00|43807.3|43787.3|43802.4|43782.4|43807.3|43787.3|43802.3|43782.3|2
1637589380000|2021-11-22 13:56:20|43804.8|43784.8|43807.3|43787.3|43807.3|43787.3|43804.8|43784.8|2
1637589390000|2021-11-22 13:56:30|43804.9|43784.9|43802.3|43782.3|43804.9|43784.9|43802.3|43782.3|8
1637589400000|2021-11-22 13:56:40|43799.9|43779.9|43797.4|43777.4|43799.9|43779.9|43792.4|43772.4|11
1637589410000|2021-11-22 13:56:50|43802.3|43782.3|43807.4|43787.4|43807.4|43787.4|43802.3|43782.3|11
1637589420000|2021-11-22 13:57:00|43807.6|43787.6|43807.6|43787.6|43807.6|43787.6|43805.3|43785.3|10
1637589430000|2021-11-22 13:57:10|43807.8|43787.8|43807.6|43787.6|43807.8|43787.8|43805.3|43785.3|3
1637589440000|2021-11-22 13:57:20|43805.3|43785.3|43795.3|43775.3|43805.3|43785.3|43795.3|43775.3|14
1637589450000|2021-11-22 13:57:30|43793|43773|43785.1|43765.1|43793|43773|43785.1|43765.1|7
1637589460000|2021-11-22 13:57:40|43787.4|43767.4|43787.4|43767.4|43787.4|43767.4|43785.1|43765.1|2
1637589470000|2021-11-22 13:57:50|43782.6|43762.6|43777.8|43757.8|43782.6|43762.6|43777.8|43757.8|9
1637589480000|2021-11-22 13:58:00|43777.4|43757.4|43777.4|43757.4|43777.4|43757.4|43777.4|43757.4|4
1637589490000|2021-11-22 13:58:10|43777.3|43757.3|43785.1|43765.1|43797.6|43777.6|43777.3|43757.3|9
1637589500000|2021-11-22 13:58:20|43784.9|43764.9|43780.1|43760.1|43785.1|43765.1|43780.1|43760.1|4
1637589510000|2021-11-22 13:58:30|43779.9|43759.9|43772.6|43752.6|43779.9|43759.9|43772.6|43752.6|5
1637589520000|2021-11-22 13:58:40|43768|43748|43768|43748|43768|43748|43768|43748|2
1637589530000|2021-11-22 13:58:50|43772.6|43752.6|43772.6|43752.6|43772.6|43752.6|43772.6|43752.6|2
1637589540000|2021-11-22 13:59:00|43775.5|43755.5|43767.6|43747.6|43782.4|43762.4|43767.6|43747.6|22
1637589550000|2021-11-22 13:59:10|43767.8|43747.8|43764.9|43744.9|43767.8|43747.8|43764.9|43744.9|9
1637589560000|2021-11-22 13:59:20|43762.6|43742.6|43762.4|43742.4|43762.6|43742.6|43760.3|43740.3|4
1637589570000|2021-11-22 13:59:30|43762.3|43742.3|43744.8|43724.8|43762.3|43742.3|43744.8|43724.8|24
1637589580000|2021-11-22 13:59:40|43742.4|43722.4|43744.8|43724.8|43744.8|43724.8|43742.4|43722.4|3
1637589590000|2021-11-22 13:59:50|43742.4|43722.4|43749.6|43729.6|43749.6|43729.6|43742.4|43722.4|5
1637589600000|2021-11-22 14:00:00|43747.3|43727.3|43719.6|43699.6|43747.3|43727.3|43707.3|43687.3|61
1637589610000|2021-11-22 14:00:10|43717.1|43697.1|43669.2|43649.2|43717.1|43697.1|43669.1|43649.1|61
1637589620000|2021-11-22 14:00:20|43669.1|43649.1|43671.9|43651.9|43696.9|43676.9|43666.7|43646.7|47
1637589630000|2021-11-22 14:00:30|43674.4|43654.4|43714.4|43694.4|43714.4|43694.4|43671.7|43651.7|67
1637589640000|2021-11-22 14:00:40|43714.1|43694.1|43704.2|43684.2|43714.1|43694.1|43699.2|43679.2|19
1637589650000|2021-11-22 14:00:50|43704.1|43684.1|43699.1|43679.1|43704.1|43684.1|43694.4|43674.4|14
1637589660000|2021-11-22 14:01:00|43696.7|43676.7|43701.2|43681.2|43703.6|43683.6|43691.6|43671.6|23
1637589670000|2021-11-22 14:01:10|43703.6|43683.6|43733.7|43713.7|43736.1|43716.1|43701.2|43681.2|11
1637589680000|2021-11-22 14:01:20|43731.4|43711.4|43748.7|43728.7|43751.1|43731.1|43731.4|43711.4|5
1637589690000|2021-11-22 14:01:30|43748.9|43728.9|43753.6|43733.6|43756.2|43736.2|43748.9|43728.9|15
1637589700000|2021-11-22 14:01:40|43751.2|43731.2|43738.6|43718.6|43751.2|43731.2|43731.1|43711.1|27
1637589710000|2021-11-22 14:01:50|43738.7|43718.7|43735.7|43715.7|43738.7|43718.7|43733.2|43713.2|9
1637589720000|2021-11-22 14:02:00|43733.4|43713.4|43738.4|43718.4|43740.9|43720.9|43733.4|43713.4|21
1637589730000|2021-11-22 14:02:10|43733.4|43713.4|43738.2|43718.2|43738.2|43718.2|43733.4|43713.4|24
1637589740000|2021-11-22 14:02:20|43738.4|43718.4|43728|43708|43740.7|43720.7|43728|43708|14
1637589750000|2021-11-22 14:02:30|43728.2|43708.2|43730.7|43710.7|43730.7|43710.7|43723.2|43703.2|12
1637589760000|2021-11-22 14:02:40|43735.7|43715.7|43745.7|43725.7|43748|43728|43735.7|43715.7|5
1637589770000|2021-11-22 14:02:50|43743.4|43723.4|43748.2|43728.2|43748.6|43728.6|43743.4|43723.4|11
1637589780000|2021-11-22 14:03:00|43748|43728|43765.7|43745.7|43765.7|43745.7|43745.5|43725.5|15
1637589790000|2021-11-22 14:03:10|43765.9|43745.9|43778.2|43758.2|43793.2|43773.2|43765.9|43745.9|24
1637589800000|2021-11-22 14:03:20|43780.7|43760.7|43790.7|43770.7|43790.7|43770.7|43780.7|43760.7|7
1637589810000|2021-11-22 14:03:30|43793|43773|43803.6|43783.6|43803.6|43783.6|43790.7|43770.7|21
1637589820000|2021-11-22 14:03:40|43805.9|43785.9|43806.1|43786.1|43806.1|43786.1|43801.2|43781.2|12
1637589830000|2021-11-22 14:03:50|43806.2|43786.2|43813.4|43793.4|43815.9|43795.9|43806.2|43786.2|17
1637589840000|2021-11-22 14:04:00|43813.6|43793.6|43813.4|43793.4|43815.9|43795.9|43810.9|43790.9|22
1637589850000|2021-11-22 14:04:10|43815.7|43795.7|43815.7|43795.7|43815.9|43795.9|43810.9|43790.9|15
1637589860000|2021-11-22 14:04:20|43813.4|43793.4|43815.7|43795.7|43815.7|43795.7|43813.2|43793.2|8
1637589870000|2021-11-22 14:04:30|43815.9|43795.9|43820.9|43800.9|43821.1|43801.1|43815.9|43795.9|23
1637589880000|2021-11-22 14:04:40|43823.2|43803.2|43821.1|43801.1|43823.4|43803.4|43818.2|43798.2|7
1637589890000|2021-11-22 14:04:50|43823.4|43803.4|43823.2|43803.2|43825.7|43805.7|43820.7|43800.7|18
1637589900000|2021-11-22 14:05:00|43820.5|43800.5|43820.7|43800.7|43820.7|43800.7|43815.4|43795.4|10
1637589910000|2021-11-22 14:05:10|43818|43798|43825.4|43805.4|43825.4|43805.4|43815.5|43795.5|18
1637589920000|2021-11-22 14:05:20|43825.7|43805.7|43823.2|43803.2|43825.7|43805.7|43820.7|43800.7|34
1637589930000|2021-11-22 14:05:30|43825.5|43805.5|43825.7|43805.7|43828.2|43808.2|43818.2|43798.2|25
1637589940000|2021-11-22 14:05:40|43828.2|43808.2|43823.2|43803.2|43828.2|43808.2|43818.2|43798.2|17
1637589950000|2021-11-22 14:05:50|43820.7|43800.7|43830.9|43810.9|43830.9|43810.9|43820.7|43800.7|26
1637589960000|2021-11-22 14:06:00|43828.6|43808.6|43830.7|43810.7|43833.2|43813.2|43828.4|43808.4|6
1637589970000|2021-11-22 14:06:10|43833.2|43813.2|43820.7|43800.7|43833.2|43813.2|43820.7|43800.7|10
1637589980000|2021-11-22 14:06:20|43820.5|43800.5|43818.2|43798.2|43820.7|43800.7|43818.2|43798.2|0
1637589990000|2021-11-22 14:06:30|43815.9|43795.9|43820.7|43800.7|43820.7|43800.7|43815.9|43795.9|7
1637590000000|2021-11-22 14:06:40|43820.9|43800.9|43818.2|43798.2|43826|43806|43818.2|43798.2|5
1637590010000|2021-11-22 14:06:50|43818|43798|43798.4|43778.4|43818|43798|43798.4|43778.4|10
1637590020000|2021-11-22 14:07:00|43795.9|43775.9|43795.9|43775.9|43800.5|43780.5|43785.9|43765.9|13
1637590030000|2021-11-22 14:07:10|43791.2|43771.2|43788.5|43768.5|43798.4|43778.4|43785.9|43765.9|17
1637590040000|2021-11-22 14:07:20|43791|43771|43776|43756|43791|43771|43776|43756|4
1637590050000|2021-11-22 14:07:30|43773.4|43753.4|43763.4|43743.4|43773.4|43753.4|43763.4|43743.4|3
1637590060000|2021-11-22 14:07:40|43765.7|43745.7|43765.9|43745.9|43770.5|43750.5|43765.7|43745.7|2
1637590070000|2021-11-22 14:07:50|43768.5|43748.5|43766|43746|43770.9|43750.9|43766|43746|11
1637590080000|2021-11-22 14:08:00|43761|43741|43715.7|43695.7|43761|43741|43715.7|43695.7|27
1637590090000|2021-11-22 14:08:10|43713.4|43693.4|43700.9|43680.9|43716|43696|43700.9|43680.9|15
1637590100000|2021-11-22 14:08:20|43696|43676|43700.9|43680.9|43708.2|43688.2|43696|43676|16
1637590110000|2021-11-22 14:08:30|43700.7|43680.7|43700.7|43680.7|43700.9|43680.9|43698.2|43678.2|8
1637590120000|2021-11-22 14:08:40|43703.2|43683.2|43705.7|43685.7|43708.2|43688.2|43703.2|43683.2|5
1637590130000|2021-11-22 14:08:50|43708.2|43688.2|43703|43683|43715.7|43695.7|43703|43683|9
1637590140000|2021-11-22 14:09:00|43703.2|43683.2|43720.7|43700.7|43720.9|43700.9|43703.2|43683.2|15
1637590150000|2021-11-22 14:09:10|43718.4|43698.4|43718.2|43698.2|43720.7|43700.7|43715.7|43695.7|8
1637590160000|2021-11-22 14:09:20|43720.7|43700.7|43723.2|43703.2|43723.2|43703.2|43720.7|43700.7|1
1637590170000|2021-11-22 14:09:30|43720.7|43700.7|43705.9|43685.9|43720.7|43700.7|43705.7|43685.7|17
1637590180000|2021-11-22 14:09:40|43705.7|43685.7|43705.9|43685.9|43710.9|43690.9|43703.4|43683.4|15
1637590190000|2021-11-22 14:09:50|43711|43691|43715.7|43695.7|43718.2|43698.2|43710.7|43690.7|11
1637590200000|2021-11-22 14:10:00|43713.4|43693.4|43736.2|43716.2|43740.9|43720.9|43713.4|43693.4|17
1637590210000|2021-11-22 14:10:10|43736|43716|43736|43716|43736|43716|43735.9|43715.9|4
1637590220000|2021-11-22 14:10:20|43738.4|43718.4|43731|43711|43738.4|43718.4|43731|43711|9
1637590230000|2021-11-22 14:10:30|43733.4|43713.4|43713.4|43693.4|43733.4|43713.4|43713.4|43693.4|8
1637590240000|2021-11-22 14:10:40|43711|43691|43700.9|43680.9|43711|43691|43700.9|43680.9|15
1637590250000|2021-11-22 14:10:50|43700.7|43680.7|43706|43686|43708.4|43688.4|43700.7|43680.7|8
1637590260000|2021-11-22 14:11:00|43703.4|43683.4|43705.9|43685.9|43708.4|43688.4|43703.4|43683.4|7
1637590270000|2021-11-22 14:11:10|43710.7|43690.7|43721|43701|43721|43701|43708.4|43688.4|8
1637590280000|2021-11-22 14:11:20|43723.5|43703.5|43733.5|43713.5|43733.5|43713.5|43723.4|43703.4|6
1637590290000|2021-11-22 14:11:30|43733.7|43713.7|43733.7|43713.7|43746|43726|43733.7|43713.7|57
1637590300000|2021-11-22 14:11:40|43736.2|43716.2|43736|43716|43736.2|43716.2|43736|43716|1
1637590310000|2021-11-22 14:11:50|43733.7|43713.7|43736.2|43716.2|43741|43721|43733.7|43713.7|7
1637590320000|2021-11-22 14:12:00|43738.5|43718.5|43733.7|43713.7|43741.2|43721.2|43733.7|43713.7|2
1637590330000|2021-11-22 14:12:10|43733.5|43713.5|43728.7|43708.7|43733.5|43713.5|43728.7|43708.7|2
1637590340000|2021-11-22 14:12:20|43726.2|43706.2|43726|43706|43728.4|43708.4|43726|43706|6
1637590350000|2021-11-22 14:12:30|43728.7|43708.7|43733.5|43713.5|43733.5|43713.5|43726.2|43706.2|5
1637590360000|2021-11-22 14:12:40|43731.2|43711.2|43733.7|43713.7|43733.9|43713.9|43731.2|43711.2|1
1637590370000|2021-11-22 14:12:50|43736|43716|43731.4|43711.4|43736.2|43716.2|43731.4|43711.4|5
1637590380000|2021-11-22 14:13:00|43731|43711|43731|43711|43731|43711|43728.7|43708.7|6
1637590390000|2021-11-22 14:13:10|43733.4|43713.4|43736|43716|43736|43716|43731.4|43711.4|0
1637590400000|2021-11-22 14:13:20|43731.2|43711.2|43726.2|43706.2|43731.2|43711.2|43726.2|43706.2|2
1637590410000|2021-11-22 14:13:30|43723.9|43703.9|43723.7|43703.7|43726.4|43706.4|43723.7|43703.7|1
1637590420000|2021-11-22 14:13:40|43728.7|43708.7|43731.4|43711.4|43731.4|43711.4|43728.7|43708.7|9
1637590430000|2021-11-22 14:13:50|43731.2|43711.2|43731.2|43711.2|43733.5|43713.5|43731.2|43711.2|10
1637590440000|2021-11-22 14:14:00|43728.9|43708.9|43721.2|43701.2|43728.9|43708.9|43721.2|43701.2|18
1637590450000|2021-11-22 14:14:10|43723.7|43703.7|43721.2|43701.2|43723.7|43703.7|43721|43701|6
1637590460000|2021-11-22 14:14:20|43721|43701|43716.2|43696.2|43721.2|43701.2|43716.2|43696.2|3
1637590470000|2021-11-22 14:14:30|43718.5|43698.5|43716|43696|43718.5|43698.5|43716|43696|3
1637590480000|2021-11-22 14:14:40|43721.2|43701.2|43718.7|43698.7|43723.5|43703.5|43718.7|43698.7|15
1637590490000|2021-11-22 14:14:50|43716.4|43696.4|43705.9|43685.9|43716.4|43696.4|43705.9|43685.9|12
1637590500000|2021-11-22 14:15:00|43703.5|43683.5|43713.5|43693.5|43715.7|43695.7|43691|43671|45
1637590510000|2021-11-22 14:15:10|43718.2|43698.2|43721|43701|43721|43701|43718.2|43698.2|2
1637590520000|2021-11-22 14:15:20|43723.4|43703.4|43725.9|43705.9|43725.9|43705.9|43723.4|43703.4|10
1637590530000|2021-11-22 14:15:30|43723.4|43703.4|43716|43696|43723.4|43703.4|43716|43696|3
1637590540000|2021-11-22 14:15:40|43718.7|43698.7|43716.2|43696.2|43726|43706|43716.2|43696.2|28
1637590550000|2021-11-22 14:15:50|43716|43696|43713.7|43693.7|43716|43696|43711.2|43691.2|4
1637590560000|2021-11-22 14:16:00|43716|43696|43716.2|43696.2|43721|43701|43713.7|43693.7|11
1637590570000|2021-11-22 14:16:10|43711.4|43691.4|43708.5|43688.5|43711.4|43691.4|43708.5|43688.5|7
1637590580000|2021-11-22 14:16:20|43706.2|43686.2|43703.7|43683.7|43708.4|43688.4|43703.4|43683.4|4
1637590590000|2021-11-22 14:16:30|43706.2|43686.2|43708.9|43688.9|43711.2|43691.2|43706.2|43686.2|5
1637590600000|2021-11-22 14:16:40|43708.7|43688.7|43706.2|43686.2|43708.7|43688.7|43706.2|43686.2|6
1637590610000|2021-11-22 14:16:50|43706|43686|43703.7|43683.7|43706.2|43686.2|43703.7|43683.7|2
1637590620000|2021-11-22 14:17:00|43703.9|43683.9|43686.2|43666.2|43706.2|43686.2|43683.7|43663.7|17
1637590630000|2021-11-22 14:17:10|43683.7|43663.7|43670.9|43650.9|43686|43666|43670.9|43650.9|13
1637590640000|2021-11-22 14:17:20|43670.7|43650.7|43670.9|43650.9|43670.9|43650.9|43665.7|43645.7|25
1637590650000|2021-11-22 14:17:30|43670.7|43650.7|43663.4|43643.4|43670.7|43650.7|43663.4|43643.4|6
1637590660000|2021-11-22 14:17:40|43660.9|43640.9|43655.7|43635.7|43663.4|43643.4|43653.2|43633.2|8
1637590670000|2021-11-22 14:17:50|43653.4|43633.4|43653.2|43633.2|43660.9|43640.9|43653.2|43633.2|15
1637590680000|2021-11-22 14:18:00|43650.9|43630.9|43658.5|43638.5|43658.5|43638.5|43645.7|43625.7|15
1637590690000|2021-11-22 14:18:10|43660.9|43640.9|43680.5|43660.5|43680.5|43660.5|43660.9|43640.9|5
1637590700000|2021-11-22 14:18:20|43680.7|43660.7|43680.9|43660.9|43680.9|43660.9|43673.5|43653.5|11
1637590710000|2021-11-22 14:18:30|43678.7|43658.7|43680.7|43660.7|43681|43661|43676|43656|6
1637590720000|2021-11-22 14:18:40|43678.4|43658.4|43681|43661|43683.4|43663.4|43676|43656|3
1637590730000|2021-11-22 14:18:50|43680.9|43660.9|43688.2|43668.2|43688.2|43668.2|43680.9|43660.9|4
1637590740000|2021-11-22 14:19:00|43688.4|43668.4|43680.9|43660.9|43690.9|43670.9|43678.4|43658.4|9
1637590750000|2021-11-22 14:19:10|43676|43656|43670.9|43650.9|43676|43656|43670.7|43650.7|10
1637590760000|2021-11-22 14:19:20|43670.7|43650.7|43685.7|43665.7|43688.2|43668.2|43670.7|43650.7|25
1637590770000|2021-11-22 14:19:30|43685.9|43665.9|43695.9|43675.9|43698.2|43678.2|43685.9|43665.9|11
1637590780000|2021-11-22 14:19:40|43696|43676|43713.4|43693.4|43713.4|43693.4|43693.5|43673.5|14
1637590790000|2021-11-22 14:19:50|43715.7|43695.7|43715.9|43695.9|43715.9|43695.9|43713.4|43693.4|3
1637590800000|2021-11-22 14:20:00|43720.7|43700.7|43728.4|43708.4|43728.4|43708.4|43720.7|43700.7|17
1637590810000|2021-11-22 14:20:10|43728.2|43708.2|43728.4|43708.4|43728.4|43708.4|43725.9|43705.9|3
1637590820000|2021-11-22 14:20:20|43726|43706|43730.9|43710.9|43735.9|43715.9|43726|43706|9
1637590830000|2021-11-22 14:20:30|43735.7|43715.7|43738.4|43718.4|43738.4|43718.4|43733.4|43713.4|9
1637590840000|2021-11-22 14:20:40|43730.9|43710.9|43723.4|43703.4|43730.9|43710.9|43723.4|43703.4|16
1637590850000|2021-11-22 14:20:50|43721|43701|43725.5|43705.5|43725.5|43705.5|43718.4|43698.4|16
1637590860000|2021-11-22 14:21:00|43723.2|43703.2|43728|43708|43728|43708|43720.4|43700.4|45
1637590870000|2021-11-22 14:21:10|43725.7|43705.7|43725.7|43705.7|43735.7|43715.7|43725.7|43705.7|27
1637590880000|2021-11-22 14:21:20|43723.4|43703.4|43730.7|43710.7|43730.7|43710.7|43718.2|43698.2|14
1637590890000|2021-11-22 14:21:30|43733.4|43713.4|43730.7|43710.7|43735.7|43715.7|43730.7|43710.7|2
1637590900000|2021-11-22 14:21:40|43728.2|43708.2|43733.4|43713.4|43733.4|43713.4|43725.9|43705.9|7
1637590910000|2021-11-22 14:21:50|43735.9|43715.9|43740.9|43720.9|43740.9|43720.9|43733.4|43713.4|10
1637590920000|2021-11-22 14:22:00|43741|43721|43745.9|43725.9|43748.2|43728.2|43741|43721|7
1637590930000|2021-11-22 14:22:10|43748.2|43728.2|43733.2|43713.2|43748.2|43728.2|43733.2|43713.2|9
1637590940000|2021-11-22 14:22:20|43730.9|43710.9|43728.4|43708.4|43730.9|43710.9|43725.7|43705.7|5
1637590950000|2021-11-22 14:22:30|43728.2|43708.2|43728.4|43708.4|43728.4|43708.4|43728.2|43708.2|1
1637590960000|2021-11-22 14:22:40|43728.2|43708.2|43728.4|43708.4|43728.4|43708.4|43725.9|43705.9|7
1637590970000|2021-11-22 14:22:50|43730.7|43710.7|43730.7|43710.7|43730.7|43710.7|43730.7|43710.7|2
1637590980000|2021-11-22 14:23:00|43730.9|43710.9|43773.2|43753.2|43773.2|43753.2|43730.9|43710.9|15
1637590990000|2021-11-22 14:23:10|43773|43753|43785.9|43765.9|43788.2|43768.2|43770.7|43750.7|13
1637591000000|2021-11-22 14:23:20|43786|43766|43788.4|43768.4|43788.4|43768.4|43786|43766|5
1637591010000|2021-11-22 14:23:30|43790.7|43770.7|43803.4|43783.4|43806|43786|43786|43766|26
1637591020000|2021-11-22 14:23:40|43800.9|43780.9|43793.4|43773.4|43800.9|43780.9|43793.4|43773.4|4
1637591030000|2021-11-22 14:23:50|43796|43776|43795.7|43775.7|43796|43776|43791|43771|5
1637591040000|2021-11-22 14:24:00|43793.4|43773.4|43790.9|43770.9|43798.4|43778.4|43788.4|43768.4|9
1637591050000|2021-11-22 14:24:10|43793.2|43773.2|43800.5|43780.5|43803.2|43783.2|43790.9|43770.9|21
1637591060000|2021-11-22 14:24:20|43802.9|43782.9|43795.7|43775.7|43803|43783|43795.7|43775.7|51
1637591070000|2021-11-22 14:24:30|43798|43778|43785.7|43765.7|43800.5|43780.5|43785.7|43765.7|3
1637591080000|2021-11-22 14:24:40|43783.4|43763.4|43792.7|43772.7|43792.7|43772.7|43781|43761|7
1637591090000|2021-11-22 14:24:50|43790.4|43770.4|43785.5|43765.5|43790.4|43770.4|43783.2|43763.2|6
1637591100000|2021-11-22 14:25:00|43788|43768|43800.5|43780.5|43800.5|43780.5|43788|43768|6
1637591110000|2021-11-22 14:25:10|43798.2|43778.2|43800.7|43780.7|43800.7|43780.7|43791|43771|9
1637591120000|2021-11-22 14:25:20|43798|43778|43795.7|43775.7|43798|43778|43795.7|43775.7|11
1637591130000|2021-11-22 14:25:30|43783.2|43763.2|43778.4|43758.4|43783.2|43763.2|43775.9|43755.9|8
1637591140000|2021-11-22 14:25:40|43780.9|43760.9|43795.7|43775.7|43795.7|43775.7|43780.9|43760.9|24
1637591150000|2021-11-22 14:25:50|43795.9|43775.9|43798.4|43778.4|43800.9|43780.9|43795.9|43775.9|6
1637591160000|2021-11-22 14:26:00|43795.7|43775.7|43770.7|43750.7|43795.7|43775.7|43770.7|43750.7|7
1637591170000|2021-11-22 14:26:10|43780.7|43760.7|43781.2|43761.2|43785.9|43765.9|43778.7|43758.7|28
1637591180000|2021-11-22 14:26:20|43786|43766|43788.7|43768.7|43788.7|43768.7|43783.7|43763.7|2
1637591190000|2021-11-22 14:26:30|43791|43771|43791|43771|43791.4|43771.4|43788.7|43768.7|4
1637591200000|2021-11-22 14:26:40|43791.2|43771.2|43781.6|43761.6|43791.4|43771.4|43781.6|43761.6|6
1637591210000|2021-11-22 14:26:50|43781.4|43761.4|43776.2|43756.2|43781.4|43761.4|43771.7|43751.7|4
1637591220000|2021-11-22 14:27:00|43771.6|43751.6|43771.4|43751.4|43778.4|43758.4|43771.4|43751.4|9
1637591230000|2021-11-22 14:27:10|43773.7|43753.7|43763.4|43743.4|43773.7|43753.7|43743.7|43723.7|28
1637591240000|2021-11-22 14:27:20|43763.2|43743.2|43763|43743|43763.2|43743.2|43751.2|43731.2|4
1637591250000|2021-11-22 14:27:30|43770.7|43750.7|43775.9|43755.9|43780.5|43760.5|43770.7|43750.7|3
1637591260000|2021-11-22 14:27:40|43780.5|43760.5|43780.9|43760.9|43780.9|43760.9|43778.4|43758.4|14
1637591270000|2021-11-22 14:27:50|43785.5|43765.5|43771.4|43751.4|43785.7|43765.7|43771.4|43751.4|10
1637591280000|2021-11-22 14:28:00|43776|43756|43781|43761|43781|43761|43776|43756|12
1637591290000|2021-11-22 14:28:10|43783.4|43763.4|43781|43761|43785.7|43765.7|43778.7|43758.7|8
1637591300000|2021-11-22 14:28:20|43783.5|43763.5|43785.9|43765.9|43785.9|43765.9|43783.5|43763.5|5
1637591310000|2021-11-22 14:28:30|43786|43766|43801|43781|43801|43781|43786|43766|7
1637591320000|2021-11-22 14:28:40|43798.5|43778.5|43798.5|43778.5|43800.9|43780.9|43798.5|43778.5|5
1637591330000|2021-11-22 14:28:50|43800.9|43780.9|43798.9|43778.9|43801.2|43781.2|43798.5|43778.5|30
1637591340000|2021-11-22 14:29:00|43803.5|43783.5|43823.7|43803.7|43823.7|43803.7|43803.5|43783.5|18
1637591350000|2021-11-22 14:29:10|43826|43806|43831.2|43811.2|43831.2|43811.2|43826|43806|18
1637591360000|2021-11-22 14:29:20|43831.4|43811.4|43833.9|43813.9|43833.9|43813.9|43826.4|43806.4|10
1637591370000|2021-11-22 14:29:30|43836.4|43816.4|43833.9|43813.9|43838.9|43818.9|43833.9|43813.9|18
1637591380000|2021-11-22 14:29:40|43836|43816|43831.4|43811.4|43836.4|43816.4|43831.4|43811.4|7
1637591390000|2021-11-22 14:29:50|43833.7|43813.7|43831.2|43811.2|43836.4|43816.4|43831.2|43811.2|11
1637591400000|2021-11-22 14:30:00|43831|43811|43838.5|43818.5|43838.5|43818.5|43826.4|43806.4|21
1637591410000|2021-11-22 14:30:10|43836.2|43816.2|43838.5|43818.5|43841|43821|43833.9|43813.9|11
1637591420000|2021-11-22 14:30:20|43838.7|43818.7|43840.9|43820.9|43841|43821|43828.7|43808.7|40
1637591430000|2021-11-22 14:30:30|43838.5|43818.5|43826.2|43806.2|43841.2|43821.2|43821.4|43801.4|20
1637591440000|2021-11-22 14:30:40|43826|43806|43838.5|43818.5|43841|43821|43816.2|43796.2|38
1637591450000|2021-11-22 14:30:50|43841|43821|43835.7|43815.7|43843.5|43823.5|43826|43806|16
1637591460000|2021-11-22 14:31:00|43830.7|43810.7|43825.7|43805.7|43830.9|43810.9|43825.7|43805.7|13
1637591470000|2021-11-22 14:31:10|43825.5|43805.5|43793.2|43773.2|43825.7|43805.7|43783.4|43763.4|24
1637591480000|2021-11-22 14:31:20|43795.5|43775.5|43795.7|43775.7|43800.5|43780.5|43788.2|43768.2|18
1637591490000|2021-11-22 14:31:30|43793.2|43773.2|43770.7|43750.7|43793.2|43773.2|43768.2|43748.2|14
1637591500000|2021-11-22 14:31:40|43773.2|43753.2|43790.7|43770.7|43790.7|43770.7|43773.2|43753.2|12
1637591510000|2021-11-22 14:31:50|43788.4|43768.4|43765.7|43745.7|43790.7|43770.7|43765.7|43745.7|11
1637591520000|2021-11-22 14:32:00|43760.7|43740.7|43770.5|43750.5|43770.5|43750.5|43748.4|43728.4|31
1637591530000|2021-11-22 14:32:10|43772.9|43752.9|43770.4|43750.4|43772.9|43752.9|43765.4|43745.4|12
1637591540000|2021-11-22 14:32:20|43768|43748|43743|43723|43768|43748|43743|43723|8
1637591550000|2021-11-22 14:32:30|43740.5|43720.5|43725.7|43705.7|43740.5|43720.5|43720.7|43700.7|49
1637591560000|2021-11-22 14:32:40|43723.4|43703.4|43708.2|43688.2|43723.4|43703.4|43708.2|43688.2|12
1637591570000|2021-11-22 14:32:50|43703.2|43683.2|43688.4|43668.4|43703.2|43683.2|43685.7|43665.7|14
1637591580000|2021-11-22 14:33:00|43693.2|43673.2|43693.2|43673.2|43698.2|43678.2|43693.2|43673.2|13
1637591590000|2021-11-22 14:33:10|43695.7|43675.7|43685.7|43665.7|43698|43678|43685.7|43665.7|13
1637591600000|2021-11-22 14:33:20|43685.9|43665.9|43680.5|43660.5|43690.5|43670.5|43677.9|43657.9|21
1637591610000|2021-11-22 14:33:30|43680.4|43660.4|43682.9|43662.9|43682.9|43662.9|43677.9|43657.9|9
1637591620000|2021-11-22 14:33:40|43685.2|43665.2|43675.4|43655.4|43685.4|43665.4|43675.4|43655.4|7
1637591630000|2021-11-22 14:33:50|43672.9|43652.9|43667.9|43647.9|43672.9|43652.9|43667.9|43647.9|20
1637591640000|2021-11-22 14:34:00|43670.4|43650.4|43655.5|43635.5|43670.4|43650.4|43655.5|43635.5|41
1637591650000|2021-11-22 14:34:10|43658.2|43638.2|43677.9|43657.9|43677.9|43657.9|43655.7|43635.7|23
1637591660000|2021-11-22 14:34:20|43675.5|43655.5|43695.5|43675.5|43695.5|43675.5|43675.5|43655.5|75
1637591670000|2021-11-22 14:34:30|43693.2|43673.2|43697.9|43677.9|43697.9|43677.9|43673|43653|101
1637591680000|2021-11-22 14:34:40|43698|43678|43715|43695|43715|43695|43698|43678|37
1637591690000|2021-11-22 14:34:50|43714.8|43694.8|43719.8|43699.8|43719.8|43699.8|43704.7|43684.7|18
1637591700000|2021-11-22 14:35:00|43722.2|43702.2|43727.7|43707.7|43732.7|43712.7|43719.7|43699.7|26
1637591710000|2021-11-22 14:35:10|43725.4|43705.4|43717.9|43697.9|43725.4|43705.4|43710.9|43690.9|19
1637591720000|2021-11-22 14:35:20|43715.5|43695.5|43732.7|43712.7|43732.7|43712.7|43715.5|43695.5|34
1637591730000|2021-11-22 14:35:30|43730|43710|43720.2|43700.2|43730|43710|43715.4|43695.4|80
1637591740000|2021-11-22 14:35:40|43725|43705|43734.8|43714.8|43735.2|43715.2|43725|43705|7
1637591750000|2021-11-22 14:35:50|43735|43715|43739.7|43719.7|43739.7|43719.7|43735|43715|75
1637591760000|2021-11-22 14:36:00|43742.2|43722.2|43752.3|43732.3|43754.8|43734.8|43739.7|43719.7|24
1637591770000|2021-11-22 14:36:10|43754.7|43734.7|43759.7|43739.7|43759.7|43739.7|43750|43730|7
1637591780000|2021-11-22 14:36:20|43759.8|43739.8|43750|43730|43762.2|43742.2|43750|43730|14
1637591790000|2021-11-22 14:36:30|43752.3|43732.3|43754.7|43734.7|43759.3|43739.3|43749.8|43729.8|15
1637591800000|2021-11-22 14:36:40|43754.8|43734.8|43752.2|43732.2|43757|43737|43749.8|43729.8|19
1637591810000|2021-11-22 14:36:50|43754.5|43734.5|43764.7|43744.7|43764.7|43744.7|43754.5|43734.5|13
1637591820000|2021-11-22 14:37:00|43762.2|43742.2|43774.7|43754.7|43774.8|43754.8|43762.2|43742.2|14
1637591830000|2021-11-22 14:37:10|43772.3|43752.3|43764.7|43744.7|43772.3|43752.3|43764.7|43744.7|9
1637591840000|2021-11-22 14:37:20|43762.3|43742.3|43762.2|43742.2|43762.3|43742.3|43754.8|43734.8|5
1637591850000|2021-11-22 14:37:30|43759.8|43739.8|43757.2|43737.2|43759.8|43739.8|43757.2|43737.2|3
1637591860000|2021-11-22 14:37:40|43752.5|43732.5|43749.7|43729.7|43754.8|43734.8|43749.7|43729.7|3
1637591870000|2021-11-22 14:37:50|43747.3|43727.3|43764.7|43744.7|43764.7|43744.7|43747.2|43727.2|8
1637591880000|2021-11-22 14:38:00|43767|43747|43782.5|43762.5|43790|43770|43767|43747|49
1637591890000|2021-11-22 14:38:10|43785|43765|43782.7|43762.7|43785|43765|43780.4|43760.4|1
1637591900000|2021-11-22 14:38:20|43785|43765|43777.9|43757.9|43785|43765|43775.4|43755.4|6
1637591910000|2021-11-22 14:38:30|43782.7|43762.7|43798|43778|43798|43778|43782.7|43762.7|11
1637591920000|2021-11-22 14:38:40|43800.4|43780.4|43803|43783|43805.5|43785.5|43800.4|43780.4|15
1637591930000|2021-11-22 14:38:50|43805.5|43785.5|43805.4|43785.4|43805.5|43785.5|43803|43783|3
1637591940000|2021-11-22 14:39:00|43803|43783|43815.4|43795.4|43820.4|43800.4|43800.5|43780.5|81
1637591950000|2021-11-22 14:39:10|43815.2|43795.2|43807.7|43787.7|43815.4|43795.4|43805.2|43785.2|8
1637591960000|2021-11-22 14:39:20|43805.4|43785.4|43795.5|43775.5|43805.4|43785.4|43795.4|43775.4|4
1637591970000|2021-11-22 14:39:30|43797.9|43777.9|43795.2|43775.2|43797.9|43777.9|43795.2|43775.2|6
1637591980000|2021-11-22 14:39:40|43799.8|43779.8|43797.5|43777.5|43799.8|43779.8|43792.7|43772.7|8
1637591990000|2021-11-22 14:39:50|43800|43780|43800|43780|43800|43780|43795.2|43775.2|6
1637592000000|2021-11-22 14:40:00|43797.7|43777.7|43795.2|43775.2|43797.7|43777.7|43792.9|43772.9|5
1637592010000|2021-11-22 14:40:10|43792.7|43772.7|43795.2|43775.2|43795.2|43775.2|43785|43765|12
1637592020000|2021-11-22 14:40:20|43797.5|43777.5|43795|43775|43797.7|43777.7|43794.8|43774.8|4
1637592030000|2021-11-22 14:40:30|43792.7|43772.7|43790.4|43770.4|43792.7|43772.7|43785|43765|10
1637592040000|2021-11-22 14:40:40|43795|43775|43775.2|43755.2|43795.2|43775.2|43775.2|43755.2|8
1637592050000|2021-11-22 14:40:50|43775|43755|43775.4|43755.4|43775.4|43755.4|43767.9|43747.9|11
1637592060000|2021-11-22 14:41:00|43770.5|43750.5|43760.5|43740.5|43775.4|43755.4|43760.5|43740.5|10
1637592070000|2021-11-22 14:41:10|43762.9|43742.9|43765.5|43745.5|43775.4|43755.4|43762.9|43742.9|15
1637592080000|2021-11-22 14:41:20|43765.4|43745.4|43755.5|43735.5|43765.4|43745.4|43755.5|43735.5|8
1637592090000|2021-11-22 14:41:30|43755.4|43735.4|43747.9|43727.9|43755.4|43735.4|43747.9|43727.9|7
1637592100000|2021-11-22 14:41:40|43748|43728|43740.4|43720.4|43748|43728|43738|43718|8
1637592110000|2021-11-22 14:41:50|43738|43718|43740.2|43720.2|43740.2|43720.2|43735.4|43715.4|1
1637592120000|2021-11-22 14:42:00|43735.4|43715.4|43725.7|43705.7|43740.4|43720.4|43725.7|43705.7|6
1637592130000|2021-11-22 14:42:10|43723|43703|43730.5|43710.5|43730.5|43710.5|43720.5|43700.5|13
1637592140000|2021-11-22 14:42:20|43735.4|43715.4|43733|43713|43735.4|43715.4|43733|43713|8
1637592150000|2021-11-22 14:42:30|43735.4|43715.4|43737.7|43717.7|43742.7|43722.7|43735.4|43715.4|9
1637592160000|2021-11-22 14:42:40|43732.9|43712.9|43733|43713|43733|43713|43720.5|43700.5|9
1637592170000|2021-11-22 14:42:50|43730.7|43710.7|43740.4|43720.4|43740.4|43720.4|43730.7|43710.7|62
1637592180000|2021-11-22 14:43:00|43738|43718|43750.9|43730.9|43750.9|43730.9|43735.7|43715.7|7
1637592190000|2021-11-22 14:43:10|43753.2|43733.2|43760.4|43740.4|43760.5|43740.5|43753|43733|7
1637592200000|2021-11-22 14:43:20|43758|43738|43770.4|43750.4|43770.4|43750.4|43758|43738|5
1637592210000|2021-11-22 14:43:30|43772.7|43752.7|43765.7|43745.7|43772.9|43752.9|43765.7|43745.7|10
1637592220000|2021-11-22 14:43:40|43760.7|43740.7|43760.5|43740.5|43760.7|43740.7|43755.9|43735.9|16
1637592230000|2021-11-22 14:43:50|43760.4|43740.4|43765.4|43745.4|43765.4|43745.4|43760.4|43740.4|2
1637592240000|2021-11-22 14:44:00|43763|43743|43782.9|43762.9|43785.2|43765.2|43763|43743|11
1637592250000|2021-11-22 14:44:10|43785.2|43765.2|43800.5|43780.5|43803|43783|43785.2|43765.2|21
1637592260000|2021-11-22 14:44:20|43800.4|43780.4|43795.4|43775.4|43800.7|43780.7|43795.4|43775.4|14
1637592270000|2021-11-22 14:44:30|43795.2|43775.2|43805.4|43785.4|43805.4|43785.4|43793|43773|6
1637592280000|2021-11-22 14:44:40|43800.7|43780.7|43790.4|43770.4|43800.7|43780.7|43785.7|43765.7|17
1637592290000|2021-11-22 14:44:50|43790.5|43770.5|43810.5|43790.5|43810.5|43790.5|43790.5|43770.5|24
1637592300000|2021-11-22 14:45:00|43810.7|43790.7|43823.2|43803.2|43823.2|43803.2|43810.4|43790.4|22
1637592310000|2021-11-22 14:45:10|43823|43803|43823.2|43803.2|43825.7|43805.7|43820.7|43800.7|23
1637592320000|2021-11-22 14:45:20|43820.7|43800.7|43815.7|43795.7|43820.7|43800.7|43813|43793|11
1637592330000|2021-11-22 14:45:30|43810.9|43790.9|43823.4|43803.4|43823.4|43803.4|43805.7|43785.7|13
1637592340000|2021-11-22 14:45:40|43820.7|43800.7|43828.2|43808.2|43828.2|43808.2|43820.7|43800.7|14
1637592350000|2021-11-22 14:45:50|43828.4|43808.4|43828.2|43808.2|43831|43811|43828.2|43808.2|39
1637592360000|2021-11-22 14:46:00|43823.2|43803.2|43838.5|43818.5|43838.5|43818.5|43823.2|43803.2|23
1637592370000|2021-11-22 14:46:10|43850.9|43830.9|43848.2|43828.2|43863.2|43843.2|43848.2|43828.2|22
1637592380000|2021-11-22 14:46:20|43845.9|43825.9|43865.4|43845.4|43868.2|43848.2|43840.7|43820.7|36
1637592390000|2021-11-22 14:46:30|43863|43843|43858|43838|43863|43843|43857.9|43837.9|19
1637592400000|2021-11-22 14:46:40|43857.9|43837.9|43865.7|43845.7|43865.7|43845.7|43857.9|43837.9|43
1637592410000|2021-11-22 14:46:50|43865.5|43845.5|43865.4|43845.4|43865.5|43845.5|43855.5|43835.5|54
1637592420000|2021-11-22 14:47:00|43865.5|43845.5|43860.4|43840.4|43865.5|43845.5|43860.4|43840.4|24
1637592430000|2021-11-22 14:47:10|43862.9|43842.9|43853.4|43833.4|43863|43843|43853.4|43833.4|27
1637592440000|2021-11-22 14:47:20|43851|43831|43858.7|43838.7|43858.7|43838.7|43851|43831|7
1637592450000|2021-11-22 14:47:30|43858.9|43838.9|43861.6|43841.6|43864.1|43844.1|43858.9|43838.9|14
1637592460000|2021-11-22 14:47:40|43861.4|43841.4|43869.2|43849.2|43869.2|43849.2|43861.4|43841.4|19
1637592470000|2021-11-22 14:47:50|43869.4|43849.4|43873.7|43853.7|43873.9|43853.9|43869.2|43849.2|11
1637592480000|2021-11-22 14:48:00|43876.2|43856.2|43893.5|43873.5|43893.5|43873.5|43876.2|43856.2|28
1637592490000|2021-11-22 14:48:10|43891.2|43871.2|43891.4|43871.4|43896.2|43876.2|43888.7|43868.7|15
1637592500000|2021-11-22 14:48:20|43891.2|43871.2|43886.6|43866.6|43891.4|43871.4|43886.6|43866.6|11
1637592510000|2021-11-22 14:48:30|43886.4|43866.4|43903.9|43883.9|43903.9|43883.9|43886.4|43866.4|13
1637592520000|2021-11-22 14:48:40|43901.4|43881.4|43898.9|43878.9|43906.4|43886.4|43898.5|43878.5|11
1637592530000|2021-11-22 14:48:50|43903.9|43883.9|43901.4|43881.4|43904.1|43884.1|43901.4|43881.4|7
1637592540000|2021-11-22 14:49:00|43901.2|43881.2|43898.9|43878.9|43903.9|43883.9|43898.9|43878.9|15
1637592550000|2021-11-22 14:49:10|43898.7|43878.7|43916.2|43896.2|43923.7|43903.7|43893.9|43873.9|32
1637592560000|2021-11-22 14:49:20|43911.4|43891.4|43918.9|43898.9|43923.7|43903.7|43911.4|43891.4|13
1637592570000|2021-11-22 14:49:30|43921.2|43901.2|43921.2|43901.2|43938.9|43918.9|43921.2|43901.2|15
1637592580000|2021-11-22 14:49:40|43921.4|43901.4|43921.4|43901.4|43933.7|43913.7|43921.2|43901.2|21
1637592590000|2021-11-22 14:49:50|43923.7|43903.7|43918.9|43898.9|43926.2|43906.2|43916.2|43896.2|12
1637592600000|2021-11-22 14:50:00|43919.1|43899.1|43906|43886|43926.4|43906.4|43906|43886|46
1637592610000|2021-11-22 14:50:10|43903.7|43883.7|43886|43866|43903.7|43883.7|43883.7|43863.7|32
1637592620000|2021-11-22 14:50:20|43881.4|43861.4|43876|43856|43886|43866|43876|43856|6
1637592630000|2021-11-22 14:50:30|43876.2|43856.2|43886|43866|43886|43866|43876.2|43856.2|12
1637592640000|2021-11-22 14:50:40|43881|43861|43875.9|43855.9|43883.5|43863.5|43875.9|43855.9|8
1637592650000|2021-11-22 14:50:50|43868.5|43848.5|43886|43866|43886.2|43866.2|43868.5|43848.5|7
1637592660000|2021-11-22 14:51:00|43885.9|43865.9|43911.2|43891.2|43911.4|43891.4|43885.9|43865.9|19
1637592670000|2021-11-22 14:51:10|43908.7|43888.7|43906.4|43886.4|43908.7|43888.7|43901.4|43881.4|7
1637592680000|2021-11-22 14:51:20|43906.6|43886.6|43898.5|43878.5|43906.6|43886.6|43898.5|43878.5|5
1637592690000|2021-11-22 14:51:30|43896.2|43876.2|43896.2|43876.2|43896.4|43876.4|43893.7|43873.7|7
1637592700000|2021-11-22 14:51:40|43883.9|43863.9|43871|43851|43883.9|43863.9|43871|43851|20
1637592710000|2021-11-22 14:51:50|43873.5|43853.5|43855.7|43835.7|43873.5|43853.5|43855.7|43835.7|39
1637592720000|2021-11-22 14:52:00|43860.7|43840.7|43875.5|43855.5|43880.5|43860.5|43860.7|43840.7|28
1637592730000|2021-11-22 14:52:10|43875.7|43855.7|43885.7|43865.7|43885.7|43865.7|43875.7|43855.7|8
1637592740000|2021-11-22 14:52:20|43883.4|43863.4|43886|43866|43886|43866|43880.9|43860.9|11
1637592750000|2021-11-22 14:52:30|43888.4|43868.4|43896|43876|43898.4|43878.4|43888.4|43868.4|6
1637592760000|2021-11-22 14:52:40|43898.4|43878.4|43898.4|43878.4|43901|43881|43898.2|43878.2|8
1637592770000|2021-11-22 14:52:50|43896|43876|43900.9|43880.9|43905.7|43885.7|43896|43876|12
1637592780000|2021-11-22 14:53:00|43903.4|43883.4|43910.9|43890.9|43915.9|43895.9|43903.4|43883.4|5
1637592790000|2021-11-22 14:53:10|43911|43891|43906|43886|43915.7|43895.7|43906|43886|7
1637592800000|2021-11-22 14:53:20|43905.9|43885.9|43905.9|43885.9|43905.9|43885.9|43903.4|43883.4|6
1637592810000|2021-11-22 14:53:30|43905.7|43885.7|43903.5|43883.5|43910.9|43890.9|43903.4|43883.4|4
1637592820000|2021-11-22 14:53:40|43905.9|43885.9|43918.4|43898.4|43920.7|43900.7|43903.5|43883.5|8
1637592830000|2021-11-22 14:53:50|43920.7|43900.7|43921|43901|43921|43901|43918.4|43898.4|1
1637592840000|2021-11-22 14:54:00|43920.9|43900.9|43926|43906|43926|43906|43918.4|43898.4|9
1637592850000|2021-11-22 14:54:10|43925.9|43905.9|43901|43881|43930.5|43910.5|43898.7|43878.7|9
1637592860000|2021-11-22 14:54:20|43898.7|43878.7|43910.7|43890.7|43910.7|43890.7|43898.7|43878.7|15
1637592870000|2021-11-22 14:54:30|43915.9|43895.9|43916|43896|43920.7|43900.7|43915.9|43895.9|3
1637592880000|2021-11-22 14:54:40|43915.9|43895.9|43906|43886|43915.9|43895.9|43906|43886|1
1637592890000|2021-11-22 14:54:50|43901.4|43881.4|43903.4|43883.4|43903.4|43883.4|43900.7|43880.7|2
1637592900000|2021-11-22 14:55:00|43905.9|43885.9|43915.5|43895.5|43915.5|43895.5|43905.7|43885.7|12
1637592910000|2021-11-22 14:55:10|43915.9|43895.9|43925.4|43905.4|43925.4|43905.4|43913.5|43893.5|26
1637592920000|2021-11-22 14:55:20|43925.5|43905.5|43921|43901|43925.9|43905.9|43920.9|43900.9|18
1637592930000|2021-11-22 14:55:30|43920.9|43900.9|43923|43903|43923|43903|43911|43891|4
1637592940000|2021-11-22 14:55:40|43920.7|43900.7|43916|43896|43920.7|43900.7|43916|43896|0
1637592950000|2021-11-22 14:55:50|43918.4|43898.4|43925.7|43905.7|43925.7|43905.7|43915.7|43895.7|26
1637592960000|2021-11-22 14:56:00|43928.4|43908.4|43930.7|43910.7|43930.9|43910.9|43928.4|43908.4|5
1637592970000|2021-11-22 14:56:10|43930.9|43910.9|43925.7|43905.7|43933.2|43913.2|43925.5|43905.5|5
1637592980000|2021-11-22 14:56:20|43923|43903|43915.9|43895.9|43923|43903|43915.9|43895.9|3
1637592990000|2021-11-22 14:56:30|43906|43886|43900.9|43880.9|43906|43886|43898.4|43878.4|10
1637593000000|2021-11-22 14:56:40|43900.7|43880.7|43905.5|43885.5|43905.5|43885.5|43893.5|43873.5|4
1637593010000|2021-11-22 14:56:50|43903.2|43883.2|43915.7|43895.7|43915.9|43895.9|43900.9|43880.9|3
1637593020000|2021-11-22 14:57:00|43913.4|43893.4|43920.9|43900.9|43920.9|43900.9|43913.4|43893.4|8
1637593030000|2021-11-22 14:57:10|43923.2|43903.2|43915.7|43895.7|43925.7|43905.7|43915.7|43895.7|26
1637593040000|2021-11-22 14:57:20|43918|43898|43925.7|43905.7|43925.7|43905.7|43918|43898|5
1637593050000|2021-11-22 14:57:30|43928|43908|43930.5|43910.5|43930.5|43910.5|43925.7|43905.7|4
1637593060000|2021-11-22 14:57:40|43925.7|43905.7|43925.5|43905.5|43925.7|43905.7|43925.5|43905.5|6
1637593070000|2021-11-22 14:57:50|43925.4|43905.4|43918|43898|43925.4|43905.4|43918|43898|3
1637593080000|2021-11-22 14:58:00|43920.4|43900.4|43913.2|43893.2|43920.4|43900.4|43913.2|43893.2|3
1637593090000|2021-11-22 14:58:10|43910.5|43890.5|43905.4|43885.4|43910.5|43890.5|43900.5|43880.5|14
1637593100000|2021-11-22 14:58:20|43900.5|43880.5|43900.4|43880.4|43900.5|43880.5|43898.2|43878.2|5
1637593110000|2021-11-22 14:58:30|43900.5|43880.5|43905.4|43885.4|43905.4|43885.4|43900.4|43880.4|6
1637593120000|2021-11-22 14:58:40|43900.7|43880.7|43897.7|43877.7|43903|43883|43897.7|43877.7|14
1637593130000|2021-11-22 14:58:50|43892.7|43872.7|43890.4|43870.4|43892.7|43872.7|43885.7|43865.7|2
1637593140000|2021-11-22 14:59:00|43895.4|43875.4|43902.9|43882.9|43902.9|43882.9|43895.4|43875.4|5
1637593150000|2021-11-22 14:59:10|43900.5|43880.5|43900.4|43880.4|43900.5|43880.5|43893.2|43873.2|8
1637593160000|2021-11-22 14:59:20|43898|43878|43905.2|43885.2|43905.2|43885.2|43895.7|43875.7|1
1637593170000|2021-11-22 14:59:30|43905|43885|43908|43888|43908|43888|43902.7|43882.7|5
1637593180000|2021-11-22 14:59:40|43905.5|43885.5|43910.4|43890.4|43910.4|43890.4|43905.5|43885.5|3
1637593190000|2021-11-22 14:59:50|43912.9|43892.9|43917.9|43897.9|43917.9|43897.9|43912.9|43892.9|8
1637593200000|2021-11-22 15:00:00|43918|43898|43935.5|43915.5|43935.5|43915.5|43918|43898|20
1637593210000|2021-11-22 15:00:10|43935.4|43915.4|43935.7|43915.7|43935.7|43915.7|43933|43913|5
1637593220000|2021-11-22 15:00:20|43935.5|43915.5|43935.4|43915.4|43938|43918|43933.2|43913.2|6
1637593230000|2021-11-22 15:00:30|43933|43913|43908.4|43888.4|43935.4|43915.4|43908.4|43888.4|13
1637593240000|2021-11-22 15:00:40|43905.9|43885.9|43895.4|43875.4|43905.9|43885.9|43895.4|43875.4|22
1637593250000|2021-11-22 15:00:50|43895.2|43875.2|43895.2|43875.2|43900.4|43880.4|43892.9|43872.9|3
1637593260000|2021-11-22 15:01:00|43890.4|43870.4|43900|43880|43905|43885|43890.4|43870.4|5
1637593270000|2021-11-22 15:01:10|43895|43875|43930|43910|43935|43915|43895|43875|23
1637593280000|2021-11-22 15:01:20|43927.7|43907.7|43925|43905|43930|43910|43922.5|43902.5|7
1637593290000|2021-11-22 15:01:30|43925.2|43905.2|43924.8|43904.8|43929.8|43909.8|43924.8|43904.8|4
1637593300000|2021-11-22 15:01:40|43925|43905|43922.7|43902.7|43925|43905|43915.4|43895.4|3
1637593310000|2021-11-22 15:01:50|43917.7|43897.7|43917.7|43897.7|43920|43900|43910.2|43890.2|17
1637593320000|2021-11-22 15:02:00|43917.5|43897.5|43910|43890|43917.5|43897.5|43910|43890|4
1637593330000|2021-11-22 15:02:10|43910.2|43890.2|43915.4|43895.4|43917.9|43897.9|43910.2|43890.2|7
1637593340000|2021-11-22 15:02:20|43910.7|43890.7|43912.3|43892.3|43912.3|43892.3|43905.4|43885.4|2
1637593350000|2021-11-22 15:02:30|43912.7|43892.7|43922.7|43902.7|43925.2|43905.2|43912.7|43892.7|7
1637593360000|2021-11-22 15:02:40|43920.4|43900.4|43920|43900|43920.4|43900.4|43920|43900|2
1637593370000|2021-11-22 15:02:50|43917.7|43897.7|43920.2|43900.2|43920.2|43900.2|43915.4|43895.4|6
1637593380000|2021-11-22 15:03:00|43920|43900|43920.4|43900.4|43920.4|43900.4|43917.7|43897.7|2
1637593390000|2021-11-22 15:03:10|43922.7|43902.7|43925.2|43905.2|43925.2|43905.2|43922.7|43902.7|7
1637593400000|2021-11-22 15:03:20|43920.4|43900.4|43900.2|43880.2|43920.4|43900.4|43897.9|43877.9|10
1637593410000|2021-11-22 15:03:30|43900|43880|43895.2|43875.2|43900.2|43880.2|43895.2|43875.2|3
1637593420000|2021-11-22 15:03:40|43897.5|43877.5|43905|43885|43905|43885|43892.7|43872.7|13
1637593430000|2021-11-22 15:03:50|43905.2|43885.2|43905.2|43885.2|43910|43890|43900|43880|9
1637593440000|2021-11-22 15:04:00|43910|43890|43910.4|43890.4|43915|43895|43910|43890|10
1637593450000|2021-11-22 15:04:10|43912.7|43892.7|43907.7|43887.7|43912.7|43892.7|43905|43885|9
1637593460000|2021-11-22 15:04:20|43905|43885|43902.3|43882.3|43905|43885|43897.7|43877.7|10
1637593470000|2021-11-22 15:04:30|43902.7|43882.7|43905|43885|43905|43885|43902.7|43882.7|3
1637593480000|2021-11-22 15:04:40|43902.7|43882.7|43907.5|43887.5|43907.5|43887.5|43902.5|43882.5|3
1637593490000|2021-11-22 15:04:50|43905|43885|43905.2|43885.2|43910|43890|43905|43885|11
1637593500000|2021-11-22 15:05:00|43910|43890|43920.2|43900.2|43920.4|43900.4|43905|43885|19
1637593510000|2021-11-22 15:05:10|43920|43900|43922.5|43902.5|43925|43905|43920|43900|22
1637593520000|2021-11-22 15:05:20|43922.3|43902.3|43920|43900|43925|43905|43920|43900|2
1637593530000|2021-11-22 15:05:30|43920.2|43900.2|43929.7|43909.7|43929.7|43909.7|43920.2|43900.2|4
1637593540000|2021-11-22 15:05:40|43929.8|43909.8|43920|43900|43930|43910|43920|43900|25
1637593550000|2021-11-22 15:05:50|43919.8|43899.8|43917.3|43897.3|43919.8|43899.8|43917.2|43897.2|1
1637593560000|2021-11-22 15:06:00|43915|43895|43904.7|43884.7|43917.3|43897.3|43904.7|43884.7|6
1637593570000|2021-11-22 15:06:10|43907.2|43887.2|43912.3|43892.3|43915|43895|43907.2|43887.2|7
1637593580000|2021-11-22 15:06:20|43914.7|43894.7|43909.7|43889.7|43917.3|43897.3|43909.7|43889.7|10
1637593600000|2021-11-22 15:06:40|43912|43892|43909.7|43889.7|43912|43892|43909.7|43889.7|1
1637593610000|2021-11-22 15:06:50|43912.3|43892.3|43912.3|43892.3|43912.3|43892.3|43912.3|43892.3|7
1637593620000|2021-11-22 15:07:00|43914.7|43894.7|43917.3|43897.3|43917.3|43897.3|43914.7|43894.7|4
1637593630000|2021-11-22 15:07:10|43915|43895|43912.3|43892.3|43917.3|43897.3|43910|43890|4
1637593640000|2021-11-22 15:07:20|43910|43890|43917.3|43897.3|43917.3|43897.3|43910|43890|3
1637593650000|2021-11-22 15:07:30|43917.5|43897.5|43909.8|43889.8|43917.5|43897.5|43909.8|43889.8|3
1637593660000|2021-11-22 15:07:40|43910|43890|43907.3|43887.3|43910|43890|43907.3|43887.3|2
1637593670000|2021-11-22 15:07:50|43905|43885|43905|43885|43905|43885|43905|43885|2
1637593680000|2021-11-22 15:08:00|43904.8|43884.8|43874.7|43854.7|43904.8|43884.8|43874.7|43854.7|33
1637593690000|2021-11-22 15:08:10|43877.2|43857.2|43862.3|43842.3|43877.2|43857.2|43862.2|43842.2|21
1637593700000|2021-11-22 15:08:20|43862.5|43842.5|43859.7|43839.7|43862.7|43842.7|43859.7|43839.7|12
1637593710000|2021-11-22 15:08:30|43857.2|43837.2|43844.7|43824.7|43859.8|43839.8|43842.2|43822.2|22
1637593720000|2021-11-22 15:08:40|43847.2|43827.2|43859.7|43839.7|43859.7|43839.7|43847.2|43827.2|5
1637593730000|2021-11-22 15:08:50|43859.8|43839.8|43872.2|43852.2|43872.2|43852.2|43859.8|43839.8|8
1637593740000|2021-11-22 15:09:00|43869.8|43849.8|43859.7|43839.7|43872.2|43852.2|43859.7|43839.7|51
1637593750000|2021-11-22 15:09:10|43859.5|43839.5|43869.5|43849.5|43872|43852|43859.5|43839.5|10
1637593760000|2021-11-22 15:09:20|43872|43852|43879.3|43859.3|43884.3|43864.3|43872|43852|10
1637593770000|2021-11-22 15:09:30|43881.8|43861.8|43879.7|43859.7|43889.3|43869.3|43879.7|43859.7|7
1637593780000|2021-11-22 15:09:40|43882|43862|43874.7|43854.7|43882|43862|43872.3|43852.3|1
1637593790000|2021-11-22 15:09:50|43877|43857|43877|43857|43877|43857|43872|43852|6
1637593800000|2021-11-22 15:10:00|43876.8|43856.8|43884.3|43864.3|43884.3|43864.3|43874.3|43854.3|4
1637593810000|2021-11-22 15:10:10|43884.5|43864.5|43889.5|43869.5|43889.5|43869.5|43884.5|43864.5|7
1637593820000|2021-11-22 15:10:20|43891.8|43871.8|43884.3|43864.3|43891.8|43871.8|43881.8|43861.8|3
1637593830000|2021-11-22 15:10:30|43879.5|43859.5|43877|43857|43884.3|43864.3|43877|43857|2
1637593840000|2021-11-22 15:10:40|43874.5|43854.5|43874.5|43854.5|43874.5|43854.5|43874.5|43854.5|2
1637593850000|2021-11-22 15:10:50|43874.3|43854.3|43874.3|43854.3|43874.3|43854.3|43874.3|43854.3|4
1637593860000|2021-11-22 15:11:00|43876.8|43856.8|43877|43857|43879.3|43859.3|43876.8|43856.8|7
1637593870000|2021-11-22 15:11:10|43876.8|43856.8|43874.5|43854.5|43884.3|43864.3|43874.5|43854.5|11
1637593880000|2021-11-22 15:11:20|43877|43857|43879.3|43859.3|43879.3|43859.3|43874.3|43854.3|2
1637593890000|2021-11-22 15:11:30|43874.3|43854.3|43879.3|43859.3|43879.3|43859.3|43874.3|43854.3|0
1637593900000|2021-11-22 15:11:40|43881.8|43861.8|43874.3|43854.3|43881.8|43861.8|43874.3|43854.3|10
1637593910000|2021-11-22 15:11:50|43872|43852|43877|43857|43877.2|43857.2|43872|43852|5
1637593920000|2021-11-22 15:12:00|43879.3|43859.3|43872|43852|43882|43862|43872|43852|8
1637593930000|2021-11-22 15:12:10|43869.5|43849.5|43862|43842|43869.5|43849.5|43859.7|43839.7|15
1637593940000|2021-11-22 15:12:20|43864.3|43844.3|43857|43837|43864.5|43844.5|43857|43837|7
1637593950000|2021-11-22 15:12:30|43852.3|43832.3|43854.7|43834.7|43854.7|43834.7|43852.3|43832.3|2
1637593960000|2021-11-22 15:12:40|43852.3|43832.3|43859.3|43839.3|43859.3|43839.3|43849.7|43829.7|3
1637593970000|2021-11-22 15:12:50|43862|43842|43866.8|43846.8|43869.3|43849.3|43859.5|43839.5|7
1637593980000|2021-11-22 15:13:00|43869.3|43849.3|43864.3|43844.3|43869.3|43849.3|43861.8|43841.8|58
1637593990000|2021-11-22 15:13:10|43862|43842|43854|43834|43862|43842|43849.5|43829.5|19
1637594000000|2021-11-22 15:13:20|43851.6|43831.6|43844|43824|43854|43834|43844|43824|20
1637594010000|2021-11-22 15:13:30|43841.6|43821.6|43844.1|43824.1|43846.5|43826.5|43841.6|43821.6|6
1637594020000|2021-11-22 15:13:40|43846.5|43826.5|43826.6|43806.6|43846.5|43826.5|43824.1|43804.1|20
1637594030000|2021-11-22 15:13:50|43829.1|43809.1|43831.5|43811.5|43838.8|43818.8|43826.6|43806.6|13
1637594040000|2021-11-22 15:14:00|43831.6|43811.6|43831.5|43811.5|43839|43819|43831.5|43811.5|12
1637594050000|2021-11-22 15:14:10|43834|43814|43841.5|43821.5|43841.5|43821.5|43834|43814|7
1637594060000|2021-11-22 15:14:20|43846.5|43826.5|43854|43834|43854|43834|43846.5|43826.5|5
1637594070000|2021-11-22 15:14:30|43851.5|43831.5|43856.5|43836.5|43856.5|43836.5|43851.5|43831.5|5
1637594080000|2021-11-22 15:14:40|43859|43839|43866.6|43846.6|43866.6|43846.6|43859|43839|4
1637594090000|2021-11-22 15:14:50|43866.5|43846.5|43874|43854|43874.3|43854.3|43866.5|43846.5|9
1637594100000|2021-11-22 15:15:00|43874.1|43854.1|43869|43849|43879|43859|43869|43849|6
1637594110000|2021-11-22 15:15:10|43866.6|43846.6|43871.5|43851.5|43871.5|43851.5|43866.6|43846.6|4
1637594120000|2021-11-22 15:15:20|43869.1|43849.1|43874|43854|43874|43854|43869.1|43849.1|3
1637594130000|2021-11-22 15:15:30|43876.5|43856.5|43876.5|43856.5|43876.5|43856.5|43876.5|43856.5|2
1637594140000|2021-11-22 15:15:40|43874|43854|43874|43854|43876.5|43856.5|43874|43854|8
1637594150000|2021-11-22 15:15:50|43876.5|43856.5|43879|43859|43879|43859|43876.5|43856.5|6
1637594160000|2021-11-22 15:16:00|43881.5|43861.5|43884|43864|43886.5|43866.5|43881.5|43861.5|10
1637594170000|2021-11-22 15:16:10|43886.6|43866.6|43929|43909|43931.5|43911.5|43886.6|43866.6|30
1637594180000|2021-11-22 15:16:20|43933.8|43913.8|43936.8|43916.8|43936.8|43916.8|43929.1|43909.1|8
1637594190000|2021-11-22 15:16:30|43939.3|43919.3|43929.1|43909.1|43941.6|43921.6|43924.3|43904.3|17
1637594200000|2021-11-22 15:16:40|43929|43909|43934.3|43914.3|43936.8|43916.8|43929|43909|22
1637594210000|2021-11-22 15:16:50|43934.1|43914.1|43931.6|43911.6|43934.3|43914.3|43929.1|43909.1|10
1637594220000|2021-11-22 15:17:00|43929.3|43909.3|43929|43909|43929.3|43909.3|43929|43909|11
1637594230000|2021-11-22 15:17:10|43926.6|43906.6|43924.1|43904.1|43926.6|43906.6|43921.8|43901.8|5
1637594240000|2021-11-22 15:17:20|43924|43904|43924|43904|43924|43904|43921.6|43901.6|2
1637594250000|2021-11-22 15:17:30|43926.5|43906.5|43931.3|43911.3|43934|43914|43926.5|43906.5|6
1637594260000|2021-11-22 15:17:40|43929|43909|43934.1|43914.1|43934.3|43914.3|43929|43909|8
1637594270000|2021-11-22 15:17:50|43934.3|43914.3|43931.6|43911.6|43934.3|43914.3|43931.6|43911.6|2
1637594280000|2021-11-22 15:18:00|43934.3|43914.3|43961.6|43941.6|43961.8|43941.8|43934.3|43914.3|58
1637594290000|2021-11-22 15:18:10|43959.5|43939.5|43982.2|43962.2|43987|43967|43959.5|43939.5|27
1637594300000|2021-11-22 15:18:20|43987.2|43967.2|43987|43967|43994.5|43974.5|43984.7|43964.7|48
1637594310000|2021-11-22 15:18:30|43984.5|43964.5|43994.3|43974.3|43994.3|43974.3|43979.7|43959.7|17
1637594320000|2021-11-22 15:18:40|43992|43972|44019.3|43999.3|44019.5|43999.5|43992|43972|50
1637594330000|2021-11-22 15:18:50|44014.7|43994.7|44024.3|44004.3|44024.3|44004.3|44011.8|43991.8|22
1637594340000|2021-11-22 15:19:00|44019.3|43999.3|44012|43992|44026.6|44006.6|44009.5|43989.5|39
1637594350000|2021-11-22 15:19:10|44009.7|43989.7|44006.8|43986.8|44014.3|43994.3|44006.8|43986.8|19
1637594360000|2021-11-22 15:19:20|44004.5|43984.5|43999.3|43979.3|44004.5|43984.5|43999.1|43979.1|8
1637594370000|2021-11-22 15:19:30|44001.8|43981.8|44006.8|43986.8|44006.8|43986.8|43999.7|43979.7|14
1637594380000|2021-11-22 15:19:40|44004.3|43984.3|44001.8|43981.8|44004.3|43984.3|43999.3|43979.3|9
1637594390000|2021-11-22 15:19:50|43999.5|43979.5|44007|43987|44007|43987|43999.3|43979.3|11
1637594400000|2021-11-22 15:20:00|44004.7|43984.7|44004.5|43984.5|44007.2|43987.2|44002|43982|21
1637594410000|2021-11-22 15:20:10|44004.7|43984.7|44032.2|44012.2|44032.2|44012.2|44004.7|43984.7|41
1637594420000|2021-11-22 15:20:20|44029.7|44009.7|44027|44007|44034.7|44014.7|44024.7|44004.7|28
1637594430000|2021-11-22 15:20:30|44024.5|44004.5|44004.3|43984.3|44024.5|44004.5|44004.3|43984.3|29
1637594440000|2021-11-22 15:20:40|44007|43987|43999.3|43979.3|44016.8|43996.8|43999.3|43979.3|18
1637594450000|2021-11-22 15:20:50|43997|43977|43994.3|43974.3|43997|43977|43994.3|43974.3|10
1637594460000|2021-11-22 15:21:00|43996.8|43976.8|43989.5|43969.5|43996.8|43976.8|43989.5|43969.5|14
1637594470000|2021-11-22 15:21:10|43989.3|43969.3|43996.8|43976.8|43996.8|43976.8|43977.2|43957.2|12
1637594480000|2021-11-22 15:21:20|||||||||2
1637594490000|2021-11-22 15:21:30|44006.8|43986.8|44004.1|43984.1|44007|43987|44001.8|43981.8|31
1637594500000|2021-11-22 15:21:40|44004|43984|43999|43979|44004.1|43984.1|43999|43979|2
1637594510000|2021-11-22 15:21:50|43996.6|43976.6|43996.3|43976.3|43996.6|43976.6|43996.1|43976.1|18
1637594520000|2021-11-22 15:22:00|43994|43974|43991.5|43971.5|43996.3|43976.3|43991.5|43971.5|6
1637594530000|2021-11-22 15:22:10|43994|43974|43986.5|43966.5|43994|43974|43986.5|43966.5|9
1637594540000|2021-11-22 15:22:20|43984|43964|43989.1|43969.1|43991.5|43971.5|43981.5|43961.5|21
1637594550000|2021-11-22 15:22:30|43989|43969|43988.8|43968.8|43994|43974|43988.6|43968.6|18
1637594560000|2021-11-22 15:22:40|43988.6|43968.6|43986.1|43966.1|43988.6|43968.6|43986.1|43966.1|3
1637594570000|2021-11-22 15:22:50|43988.6|43968.6|43996.6|43976.6|44001.5|43981.5|43988.6|43968.6|23
1637594580000|2021-11-22 15:23:00|43996.5|43976.5|43984.3|43964.3|43996.5|43976.5|43981.5|43961.5|14
1637594590000|2021-11-22 15:23:10|43989|43969|43984|43964|43989|43969|43984|43964|22
1637594600000|2021-11-22 15:23:20|43986.3|43966.3|43981|43961|43989|43969|43980.8|43960.8|8
1637594610000|2021-11-22 15:23:30|43981.1|43961.1|43978.8|43958.8|43983.6|43963.6|43978.6|43958.6|7
1637594620000|2021-11-22 15:23:40|43978.6|43958.6|43971.6|43951.6|43981.3|43961.3|43971.6|43951.6|23
1637594630000|2021-11-22 15:23:50|43979|43959|43993.6|43973.6|43993.6|43973.6|43979|43959|23
1637594640000|2021-11-22 15:24:00|43989|43969|44003.5|43983.5|44003.5|43983.5|43989|43969|5
1637594650000|2021-11-22 15:24:10|44006.1|43986.1|44013.6|43993.6|44013.6|43993.6|44003.8|43983.8|6
1637594660000|2021-11-22 15:24:20|44016|43996|44018.6|43998.6|44018.6|43998.6|44013.6|43993.6|1
1637594670000|2021-11-22 15:24:30|44021.1|44001.1|44028.8|44008.8|44028.8|44008.8|44021.1|44001.1|8
1637594680000|2021-11-22 15:24:40|44029|44009|44041.3|44021.3|44043.6|44023.6|44029|44009|14
1637594690000|2021-11-22 15:24:50|44039|44019|44049|44029|44049|44029|44036.5|44016.5|12
1637594700000|2021-11-22 15:25:00|44053.8|44033.8|44116.1|44096.1|44116.1|44096.1|44049|44029|52
1637594710000|2021-11-22 15:25:10|44118.6|44098.6|44118.8|44098.8|44126.3|44106.3|44114|44094|39
1637594720000|2021-11-22 15:25:20|44118.6|44098.6|44121.1|44101.1|44126|44106|44113.6|44093.6|14
1637594730000|2021-11-22 15:25:30|44118.6|44098.6|44108.6|44088.6|44118.6|44098.6|44108.3|44088.3|27
1637594740000|2021-11-22 15:25:40|44108.8|44088.8|44108.8|44088.8|44118.6|44098.6|44106.3|44086.3|21
1637594750000|2021-11-22 15:25:50|44111.1|44091.1|44128.3|44108.3|44128.3|44108.3|44111.1|44091.1|41
1637594760000|2021-11-22 15:26:00|44123.3|44103.3|44107.6|44087.6|44123.3|44103.3|44102.6|44082.6|226
1637594770000|2021-11-22 15:26:10|44109.9|44089.9|44107.9|44087.9|44120.3|44100.3|44107.9|44087.9|14
1637594780000|2021-11-22 15:26:20|44110.3|44090.3|44145.1|44125.1|44152.8|44132.8|44107.9|44087.9|56
1637594790000|2021-11-22 15:26:30|44147.6|44127.6|44152.8|44132.8|44155.4|44135.4|44145.1|44125.1|40
1637594800000|2021-11-22 15:26:40|44150.4|44130.4|44147.8|44127.8|44162.6|44142.6|44145.4|44125.4|39
1637594810000|2021-11-22 15:26:50|44142.8|44122.8|44130.1|44110.1|44150.3|44130.3|44129.9|44109.9|21
1637594820000|2021-11-22 15:27:00|44130.3|44110.3|44130.3|44110.3|44137.8|44117.8|44127.6|44107.6|23
1637594830000|2021-11-22 15:27:10|44127.9|44107.9|44127.6|44107.6|44127.9|44107.9|44125.3|44105.3|16
1637594840000|2021-11-22 15:27:20|44127.8|44107.8|44127.8|44107.8|44132.4|44112.4|44127.8|44107.8|10
1637594850000|2021-11-22 15:27:30|44127.6|44107.6|44132.6|44112.6|44132.6|44112.6|44127.6|44107.6|11
1637594860000|2021-11-22 15:27:40|44132.4|44112.4|44119.9|44099.9|44135.1|44115.1|44119.7|44099.7|16
1637594870000|2021-11-22 15:27:50|44117.2|44097.2|44117.4|44097.4|44122.2|44102.2|44117.2|44097.2|13
1637594880000|2021-11-22 15:28:00|44117.6|44097.6|44137.2|44117.2|44139.7|44119.7|44115.1|44095.1|18
1637594890000|2021-11-22 15:28:10|44134.7|44114.7|44124.7|44104.7|44134.7|44114.7|44124.7|44104.7|13
1637594900000|2021-11-22 15:28:20|44122.2|44102.2|44114.6|44094.6|44124.7|44104.7|44112.2|44092.2|17
1637594910000|2021-11-22 15:28:30|44109.6|44089.6|44102.1|44082.1|44109.6|44089.6|44099.7|44079.7|15
1637594920000|2021-11-22 15:28:40|44099.7|44079.7|44099.4|44079.4|44102.1|44082.1|44092.2|44072.2|8
1637594930000|2021-11-22 15:28:50|44101.9|44081.9|44092.1|44072.1|44101.9|44081.9|44091.9|44071.9|9
1637594940000|2021-11-22 15:29:00|44091.9|44071.9|44092.1|44072.1|44092.1|44072.1|44084.4|44064.4|39
1637594950000|2021-11-22 15:29:10|44089.7|44069.7|44092.2|44072.2|44094.9|44074.9|44089.7|44069.7|16
1637594960000|2021-11-22 15:29:20|44089.9|44069.9|44077.4|44057.4|44089.9|44069.9|44075.1|44055.1|4
1637594970000|2021-11-22 15:29:30|44075.1|44055.1|44054.9|44034.9|44077.4|44057.4|44054.9|44034.9|9
1637594980000|2021-11-22 15:29:40|44054.7|44034.7|44052.6|44032.6|44055.1|44035.1|44052.4|44032.4|10
1637594990000|2021-11-22 15:29:50|44054.9|44034.9|44044.9|44024.9|44054.9|44034.9|44044.9|44024.9|3
1637595000000|2021-11-22 15:30:00|44047.2|44027.2|44067.8|44047.8|44077.4|44057.4|44047.2|44027.2|22
1637595010000|2021-11-22 15:30:10|44067.9|44047.9|44067.6|44047.6|44072.8|44052.8|44067.6|44047.6|14
1637595020000|2021-11-22 15:30:20|44065.3|44045.3|44082.6|44062.6|44082.6|44062.6|44062.6|44042.6|13
1637595030000|2021-11-22 15:30:30|44085.1|44065.1|44087.6|44067.6|44090.1|44070.1|44085.1|44065.1|4
1637595040000|2021-11-22 15:30:40|44090.1|44070.1|44080.1|44060.1|44090.1|44070.1|44077.8|44057.8|6
1637595050000|2021-11-22 15:30:50|44077.8|44057.8|44072.6|44052.6|44082.4|44062.4|44062.9|44042.9|9
1637595060000|2021-11-22 15:31:00|44072.8|44052.8|44080.3|44060.3|44092.8|44072.8|44072.8|44052.8|13
1637595070000|2021-11-22 15:31:10|44077.9|44057.9|44077.6|44057.6|44082.6|44062.6|44072.6|44052.6|5
1637595080000|2021-11-22 15:31:20|44075.1|44055.1|44072.6|44052.6|44077.6|44057.6|44072.6|44052.6|3
1637595090000|2021-11-22 15:31:30|44070.1|44050.1|44072.6|44052.6|44072.6|44052.6|44067.8|44047.8|6
1637595100000|2021-11-22 15:31:40|44077.6|44057.6|44090.1|44070.1|44090.1|44070.1|44077.6|44057.6|18
1637595110000|2021-11-22 15:31:50|44092.6|44072.6|44087.6|44067.6|44097.6|44077.6|44087.6|44067.6|7
1637595120000|2021-11-22 15:32:00|44082.6|44062.6|44082.6|44062.6|44082.6|44062.6|44082.6|44062.6|1
1637595130000|2021-11-22 15:32:10|44084.9|44064.9|44079.9|44059.9|44092.6|44072.6|44077.6|44057.6|16
1637595140000|2021-11-22 15:32:20|44077.6|44057.6|44075.1|44055.1|44077.6|44057.6|44072.6|44052.6|10
1637595150000|2021-11-22 15:32:30|44082.1|44062.1|44084.9|44064.9|44084.9|44064.9|44077.4|44057.4|5
1637595160000|2021-11-22 15:32:40|44082.6|44062.6|44079.9|44059.9|44082.6|44062.6|44074.9|44054.9|11
1637595170000|2021-11-22 15:32:50|44082.4|44062.4|44089.7|44069.7|44089.7|44069.7|44082.4|44062.4|2
1637595180000|2021-11-22 15:33:00|44087.4|44067.4|44107.2|44087.2|44109.7|44089.7|44087.4|44067.4|9
1637595190000|2021-11-22 15:33:10|44112.1|44092.1|44114.7|44094.7|44117.1|44097.1|44107.2|44087.2|21
1637595200000|2021-11-22 15:33:20|44117.1|44097.1|44112.2|44092.2|44122.2|44102.2|44112.2|44092.2|16
1637595210000|2021-11-22 15:33:30|44109.9|44089.9|44117.6|44097.6|44117.6|44097.6|44107.2|44087.2|12
1637595220000|2021-11-22 15:33:40|44114.9|44094.9|44124.9|44104.9|44124.9|44104.9|44114.9|44094.9|17
1637595230000|2021-11-22 15:33:50|44122.4|44102.4|44122.4|44102.4|44124.9|44104.9|44117.6|44097.6|17
1637595240000|2021-11-22 15:34:00|44122.2|44102.2|44112.6|44092.6|44122.2|44102.2|44107.8|44087.8|44
1637595250000|2021-11-22 15:34:10|44115.1|44095.1|44117.6|44097.6|44117.8|44097.8|44115.1|44095.1|4
1637595260000|2021-11-22 15:34:20|44112.9|44092.9|44105.4|44085.4|44112.9|44092.9|44097.9|44077.9|10
1637595270000|2021-11-22 15:34:30|44110.3|44090.3|44110.4|44090.4|44112.8|44092.8|44110.3|44090.3|12
1637595280000|2021-11-22 15:34:40|44110.3|44090.3|44112.8|44092.8|44112.8|44092.8|44107.8|44087.8|8
1637595290000|2021-11-22 15:34:50|44120.1|44100.1|44120.4|44100.4|44122.9|44102.9|44120.1|44100.1|5
1637595300000|2021-11-22 15:35:00|44120.6|44100.6|44117.9|44097.9|44122.9|44102.9|44117.9|44097.9|7
1637595310000|2021-11-22 15:35:10|44117.8|44097.8|44110.1|44090.1|44120.3|44100.3|44110.1|44090.1|8
1637595320000|2021-11-22 15:35:20|44107.6|44087.6|44112.4|44092.4|44112.8|44092.8|44107.6|44087.6|5
1637595330000|2021-11-22 15:35:30|44110.1|44090.1|44107.2|44087.2|44112.2|44092.2|44107.2|44087.2|27
1637595340000|2021-11-22 15:35:40|44104.9|44084.9|44099.9|44079.9|44107.6|44087.6|44097.6|44077.6|17
1637595350000|2021-11-22 15:35:50|44097.4|44077.4|44095.1|44075.1|44100.3|44080.3|44095.1|44075.1|8
1637595360000|2021-11-22 15:36:00|44097.6|44077.6|44087.8|44067.8|44102.6|44082.6|44082.9|44062.9|13
1637595370000|2021-11-22 15:36:10|44085.4|44065.4|44080.3|44060.3|44085.4|44065.4|44077.9|44057.9|8
1637595380000|2021-11-22 15:36:20|44082.8|44062.8|44075.3|44055.3|44082.8|44062.8|44075.3|44055.3|23
1637595390000|2021-11-22 15:36:30|44077.6|44057.6|44077.8|44057.8|44077.8|44057.8|44072.6|44052.6|22
1637595400000|2021-11-22 15:36:40|44077.6|44057.6|44077.6|44057.6|44077.6|44057.6|44077.6|44057.6|4
1637595410000|2021-11-22 15:36:50|44077.8|44057.8|44080.3|44060.3|44080.3|44060.3|44077.8|44057.8|8
1637595420000|2021-11-22 15:37:00|44082.6|44062.6|44090.3|44070.3|44095.1|44075.1|44082.6|44062.6|5
1637595430000|2021-11-22 15:37:10|44087.8|44067.8|44082.9|44062.9|44087.8|44067.8|44082.9|44062.9|8
1637595440000|2021-11-22 15:37:20|44082.8|44062.8|44085.1|44065.1|44085.1|44065.1|44077.9|44057.9|8
1637595450000|2021-11-22 15:37:30|44082.8|44062.8|44085.3|44065.3|44087.6|44067.6|44080.1|44060.1|8
1637595460000|2021-11-22 15:37:40|44082.8|44062.8|44080.4|44060.4|44085.4|44065.4|44080.4|44060.4|4
1637595470000|2021-11-22 15:37:50|44082.8|44062.8|44080.4|44060.4|44082.8|44062.8|44080.4|44060.4|3
1637595480000|2021-11-22 15:38:00|44082.8|44062.8|44085.3|44065.3|44087.9|44067.9|44082.8|44062.8|10
1637595490000|2021-11-22 15:38:10|44085.4|44065.4|44085.4|44065.4|44085.4|44065.4|44083.1|44063.1|5
1637595500000|2021-11-22 15:38:20|44087.8|44067.8|44097.9|44077.9|44097.9|44077.9|44087.8|44067.8|8
1637595510000|2021-11-22 15:38:30|44100.4|44080.4|44130.3|44110.3|44130.3|44110.3|44100.4|44080.4|25
1637595520000|2021-11-22 15:38:40|44132.8|44112.8|44122.6|44102.6|44132.8|44112.8|44122.6|44102.6|11
1637595530000|2021-11-22 15:38:50|44122.8|44102.8|44112.9|44092.9|44125.1|44105.1|44112.9|44092.9|14
1637595540000|2021-11-22 15:39:00|44107.8|44087.8|44130.3|44110.3|44130.4|44110.4|44107.8|44087.8|27
1637595550000|2021-11-22 15:39:10|44130.4|44110.4|44130.1|44110.1|44132.6|44112.6|44127.6|44107.6|11
1637595560000|2021-11-22 15:39:20|44132.6|44112.6|44137.4|44117.4|44139.9|44119.9|44132.6|44112.6|13
1637595570000|2021-11-22 15:39:30|44139.7|44119.7|44137.4|44117.4|44139.7|44119.7|44137.4|44117.4|2
1637595580000|2021-11-22 15:39:40|44139.7|44119.7|44144.7|44124.7|44144.7|44124.7|44139.7|44119.7|20
1637595590000|2021-11-22 15:39:50|44137.4|44117.4|44142.2|44122.2|44142.2|44122.2|44137.4|44117.4|13
1637595600000|2021-11-22 15:40:00|44137.4|44117.4|44139.9|44119.9|44139.9|44119.9|44135.1|44115.1|13
1637595610000|2021-11-22 15:40:10|44137.4|44117.4|44164.7|44144.7|44164.7|44144.7|44137.4|44117.4|24
1637595620000|2021-11-22 15:40:20|44164.9|44144.9|44162.1|44142.1|44167.2|44147.2|44157.4|44137.4|21
1637595630000|2021-11-22 15:40:30|44164.6|44144.6|44157.2|44137.2|44164.6|44144.6|44154.9|44134.9|12
1637595640000|2021-11-22 15:40:40|44157.4|44137.4|44147.2|44127.2|44164.7|44144.7|44147.2|44127.2|26
1637595650000|2021-11-22 15:40:50|44144.7|44124.7|44152.4|44132.4|44152.4|44132.4|44144.7|44124.7|13
1637595660000|2021-11-22 15:41:00|44149.7|44129.7|44147.2|44127.2|44149.7|44129.7|44147.2|44127.2|4
1637595670000|2021-11-22 15:41:10|44149.7|44129.7|44164.7|44144.7|44164.7|44144.7|44147.6|44127.6|36
1637595680000|2021-11-22 15:41:20|44162.2|44142.2|44162.2|44142.2|44162.2|44142.2|44157.6|44137.6|4
1637595690000|2021-11-22 15:41:30|44164.6|44144.6|44157.6|44137.6|44167.1|44147.1|44155.3|44135.3|15
1637595700000|2021-11-22 15:41:40|44155.3|44135.3|44157.6|44137.6|44157.6|44137.6|44152.8|44132.8|20
1637595710000|2021-11-22 15:41:50|44159.9|44139.9|44162.6|44142.6|44162.6|44142.6|44157.4|44137.4|22
1637595720000|2021-11-22 15:42:00|44162.4|44142.4|44159.7|44139.7|44162.4|44142.4|44159.6|44139.6|9
1637595730000|2021-11-22 15:42:10|44159.9|44139.9|44167.6|44147.6|44167.6|44147.6|44159.9|44139.9|13
1637595740000|2021-11-22 15:42:20|44167.2|44147.2|44167.4|44147.4|44170.1|44150.1|44164.9|44144.9|9
1637595750000|2021-11-22 15:42:30|44165.1|44145.1|44147.4|44127.4|44165.1|44145.1|44147.4|44127.4|8
1637595760000|2021-11-22 15:42:40|44144.7|44124.7|44147.2|44127.2|44147.2|44127.2|44142.4|44122.4|12
1637595770000|2021-11-22 15:42:50|44144.7|44124.7|44149.7|44129.7|44149.7|44129.7|44144.7|44124.7|1
1637595780000|2021-11-22 15:43:00|44149.9|44129.9|44147.2|44127.2|44149.9|44129.9|44147.2|44127.2|4
1637595790000|2021-11-22 15:43:10|44144.7|44124.7|44139.9|44119.9|44144.7|44124.7|44137.6|44117.6|5
1637595800000|2021-11-22 15:43:20|44142.2|44122.2|44127.4|44107.4|44142.2|44122.2|44127.4|44107.4|5
1637595810000|2021-11-22 15:43:30|44129.6|44109.6|44132.2|44112.2|44132.2|44112.2|44127.2|44107.2|6
1637595820000|2021-11-22 15:43:40|44132.1|44112.1|44134.7|44114.7|44134.7|44114.7|44129.7|44109.7|8
1637595830000|2021-11-22 15:43:50|44137.2|44117.2|44142.4|44122.4|44144.9|44124.9|44134.7|44114.7|11
1637595840000|2021-11-22 15:44:00|44144.9|44124.9|44170.1|44150.1|44172.6|44152.6|44144.9|44124.9|41
1637595850000|2021-11-22 15:44:10|44172.4|44152.4|44177.6|44157.6|44177.6|44157.6|44172.4|44152.4|15
1637595860000|2021-11-22 15:44:20|44179.9|44159.9|44197.4|44177.4|44197.4|44177.4|44177.2|44157.2|6
1637595870000|2021-11-22 15:44:30|44199.7|44179.7|44215.1|44195.1|44215.1|44195.1|44199.7|44179.7|61
1637595880000|2021-11-22 15:44:40|44222.4|44202.4|44242.4|44222.4|44244.9|44224.9|44222.4|44202.4|79
1637595890000|2021-11-22 15:44:50|44242.2|44222.2|44242.4|44222.4|44242.6|44222.6|44234.9|44214.9|22
1637595900000|2021-11-22 15:45:00|44244.9|44224.9|44217.8|44197.8|44247.2|44227.2|44217.8|44197.8|33
1637595910000|2021-11-22 15:45:10|44217.4|44197.4|44222.8|44202.8|44222.8|44202.8|44207.8|44187.8|14
1637595920000|2021-11-22 15:45:20|44225.1|44205.1|44215.1|44195.1|44227.6|44207.6|44215.1|44195.1|6
1637595930000|2021-11-22 15:45:30|44214.9|44194.9|44197.4|44177.4|44214.9|44194.9|44197.4|44177.4|10
1637595940000|2021-11-22 15:45:40|44195.1|44175.1|44202.2|44182.2|44202.2|44182.2|44195.1|44175.1|15
1637595950000|2021-11-22 15:45:50|44207.4|44187.4|44225.1|44205.1|44225.1|44205.1|44207.4|44187.4|28
1637595960000|2021-11-22 15:46:00|44227.9|44207.9|44227.6|44207.6|44232.6|44212.6|44222.6|44202.6|17
1637595970000|2021-11-22 15:46:10|44227.8|44207.8|44225.1|44205.1|44232.6|44212.6|44225.1|44205.1|13
1637595980000|2021-11-22 15:46:20|44222.6|44202.6|44215.3|44195.3|44222.8|44202.8|44215.3|44195.3|7
1637595990000|2021-11-22 15:46:30|44215.1|44195.1|44207.8|44187.8|44215.1|44195.1|44207.8|44187.8|2
1637596000000|2021-11-22 15:46:40|44207.6|44187.6|44197.1|44177.1|44207.6|44187.6|44190.1|44170.1|9
1637596010000|2021-11-22 15:46:50|44192.4|44172.4|44207.2|44187.2|44207.4|44187.4|44192.4|44172.4|7
1637596020000|2021-11-22 15:47:00|44212.2|44192.2|44210.3|44190.3|44220.1|44200.1|44210.3|44190.3|29
1637596030000|2021-11-22 15:47:10|44210.1|44190.1|44210.1|44190.1|44212.6|44192.6|44207.8|44187.8|6
1637596040000|2021-11-22 15:47:20|44207.8|44187.8|44205.3|44185.3|44207.8|44187.8|44205.3|44185.3|5
1637596050000|2021-11-22 15:47:30|44200.3|44180.3|44192.8|44172.8|44200.3|44180.3|44192.8|44172.8|8
1637596060000|2021-11-22 15:47:40|44192.9|44172.9|44187.9|44167.9|44195.3|44175.3|44187.9|44167.9|6
1637596070000|2021-11-22 15:47:50|44185.6|44165.6|44197.8|44177.8|44202.4|44182.4|44185.4|44165.4|9
1637596080000|2021-11-22 15:48:00|44202.8|44182.8|44192.8|44172.8|44202.8|44182.8|44190.3|44170.3|19
1637596090000|2021-11-22 15:48:10|44195.1|44175.1|44197.6|44177.6|44200.1|44180.1|44195.1|44175.1|4
1637596100000|2021-11-22 15:48:20|44200.3|44180.3|44195.1|44175.1|44200.3|44180.3|44192.8|44172.8|4
1637596110000|2021-11-22 15:48:30|44197.4|44177.4|44207.8|44187.8|44207.8|44187.8|44197.4|44177.4|5
1637596120000|2021-11-22 15:48:40|44210.3|44190.3|44205.3|44185.3|44210.3|44190.3|44205.3|44185.3|7
1637596130000|2021-11-22 15:48:50|44202.9|44182.9|44197.6|44177.6|44202.9|44182.9|44195.3|44175.3|14
1637596140000|2021-11-22 15:49:00|44197.8|44177.8|44207.6|44187.6|44210.1|44190.1|44197.8|44177.8|13
1637596150000|2021-11-22 15:49:10|44205.3|44185.3|44202.8|44182.8|44207.6|44187.6|44202.8|44182.8|15
1637596160000|2021-11-22 15:49:20|44205.1|44185.1|44202.8|44182.8|44205.1|44185.1|44202.8|44182.8|1
1637596170000|2021-11-22 15:49:30|44200.1|44180.1|44197.6|44177.6|44200.1|44180.1|44197.6|44177.6|6
1637596180000|2021-11-22 15:49:40|44197.8|44177.8|44194.6|44174.6|44197.8|44177.8|44194.6|44174.6|5
1637596190000|2021-11-22 15:49:50|44194.7|44174.7|44192.2|44172.2|44194.7|44174.7|44192.2|44172.2|2
1637596200000|2021-11-22 15:50:00|44194.6|44174.6|44199.9|44179.9|44199.9|44179.9|44194.6|44174.6|9
1637596210000|2021-11-22 15:50:10|44200.1|44180.1|44207.2|44187.2|44207.2|44187.2|44199.9|44179.9|3
1637596220000|2021-11-22 15:50:20|44212.2|44192.2|44212.4|44192.4|44214.9|44194.9|44209.9|44189.9|13
1637596230000|2021-11-22 15:50:30|44214.7|44194.7|44219.6|44199.6|44219.6|44199.6|44212.2|44192.2|6
1637596240000|2021-11-22 15:50:40|44222.1|44202.1|44212.2|44192.2|44222.1|44202.1|44212.2|44192.2|6
1637596250000|2021-11-22 15:50:50|44212.4|44192.4|44212.4|44192.4|44212.4|44192.4|44212.2|44192.2|5
1637596260000|2021-11-22 15:51:00|44212.2|44192.2|44217.4|44197.4|44220.1|44200.1|44212.2|44192.2|14
1637596270000|2021-11-22 15:51:10|44219.7|44199.7|44214.9|44194.9|44222.4|44202.4|44214.9|44194.9|13
1637596280000|2021-11-22 15:51:20|44217.3|44197.3|44217.6|44197.6|44217.6|44197.6|44214.9|44194.9|6
1637596290000|2021-11-22 15:51:30|44219.9|44199.9|44224.9|44204.9|44224.9|44204.9|44217.6|44197.6|9
1637596300000|2021-11-22 15:51:40|44222.6|44202.6|44227.4|44207.4|44227.4|44207.4|44220.1|44200.1|2
1637596310000|2021-11-22 15:51:50|44227.6|44207.6|44227.3|44207.3|44227.6|44207.6|44224.9|44204.9|7
1637596320000|2021-11-22 15:52:00|44224.9|44204.9|44222.6|44202.6|44224.9|44204.9|44219.9|44199.9|5
1637596330000|2021-11-22 15:52:10|44220.1|44200.1|44217.6|44197.6|44222.6|44202.6|44217.6|44197.6|3
1637596340000|2021-11-22 15:52:20|44219.9|44199.9|44219.9|44199.9|44224.6|44204.6|44219.9|44199.9|2
1637596350000|2021-11-22 15:52:30|44217.6|44197.6|44217.6|44197.6|44219.9|44199.9|44215.1|44195.1|2
1637596360000|2021-11-22 15:52:40|44219.9|44199.9|44214.9|44194.9|44222.3|44202.3|44214.9|44194.9|6
1637596370000|2021-11-22 15:52:50|44214.8|44194.8|44214.6|44194.6|44214.8|44194.8|44214.6|44194.6|2
1637596380000|2021-11-22 15:53:00|44214.8|44194.8|44217.3|44197.3|44217.3|44197.3|44214.6|44194.6|5
1637596390000|2021-11-22 15:53:10|44214.9|44194.9|44214.9|44194.9|44219.6|44199.6|44214.9|44194.9|6
1637596400000|2021-11-22 15:53:20|44214.8|44194.8|44220.1|44200.1|44222.4|44202.4|44214.8|44194.8|3
1637596410000|2021-11-22 15:53:30|44219.9|44199.9|44222.4|44202.4|44222.4|44202.4|44217.6|44197.6|3
1637596420000|2021-11-22 15:53:40|44222.6|44202.6|44232.6|44212.6|44232.6|44212.6|44222.4|44202.4|7
1637596430000|2021-11-22 15:53:50|44235.1|44215.1|44260.1|44240.1|44267.8|44247.8|44232.6|44212.6|47
1637596440000|2021-11-22 15:54:00|44257.8|44237.8|44260.4|44240.4|44260.4|44240.4|44257.8|44237.8|25
1637596450000|2021-11-22 15:54:10|44260.3|44240.3|44247.8|44227.8|44260.4|44240.4|44247.6|44227.6|19
1637596460000|2021-11-22 15:54:20|44247.9|44227.9|44235.1|44215.1|44247.9|44227.9|44235.1|44215.1|4
1637596470000|2021-11-22 15:54:30|44232.6|44212.6|44227.6|44207.6|44232.6|44212.6|44225.3|44205.3|12
1637596480000|2021-11-22 15:54:40|44225.1|44205.1|44222.8|44202.8|44227.6|44207.6|44222.6|44202.6|4
1637596490000|2021-11-22 15:54:50|44222.6|44202.6|44212.8|44192.8|44225.1|44205.1|44212.8|44192.8|10
1637596500000|2021-11-22 15:55:00|44212.9|44192.9|44209.9|44189.9|44215.3|44195.3|44205.3|44185.3|10
1637596510000|2021-11-22 15:55:10|44207.6|44187.6|44197.6|44177.6|44210.3|44190.3|44197.6|44177.6|8
1637596520000|2021-11-22 15:55:20|44195.1|44175.1|44170.1|44150.1|44195.1|44175.1|44170.1|44150.1|19
1637596530000|2021-11-22 15:55:30|44167.6|44147.6|44147.4|44127.4|44167.6|44147.6|44147.4|44127.4|26
1637596540000|2021-11-22 15:55:40|44147.3|44127.3|44157.4|44137.4|44162.3|44142.3|44147.3|44127.3|22
1637596550000|2021-11-22 15:55:50|44154.9|44134.9|44142.6|44122.6|44154.9|44134.9|44142.6|44122.6|29
1637596560000|2021-11-22 15:56:00|44147.4|44127.4|44147.4|44127.4|44147.4|44127.4|44135.1|44115.1|24
1637596570000|2021-11-22 15:56:10|44147.3|44127.3|44144.8|44124.8|44147.3|44127.3|44142.4|44122.4|15
1637596580000|2021-11-22 15:56:20|44150.1|44130.1|44150.4|44130.4|44152.8|44132.8|44150.1|44130.1|64
1637596590000|2021-11-22 15:56:30|44150.3|44130.3|44152.8|44132.8|44152.8|44132.8|44147.8|44127.8|11
1637596600000|2021-11-22 15:56:40|44155.1|44135.1|44147.9|44127.9|44155.1|44135.1|44147.9|44127.9|5
1637596610000|2021-11-22 15:56:50|44147.8|44127.8|44139.9|44119.9|44147.8|44127.8|44139.9|44119.9|8
1637596620000|2021-11-22 15:57:00|44137.4|44117.4|44125.3|44105.3|44137.4|44117.4|44125.3|44105.3|18
1637596630000|2021-11-22 15:57:10|44125.1|44105.1|44107.6|44087.6|44127.6|44107.6|44097.4|44077.4|40
1637596640000|2021-11-22 15:57:20|44112.3|44092.3|44107.4|44087.4|44112.3|44092.3|44104.9|44084.9|7
1637596650000|2021-11-22 15:57:30|44107.3|44087.3|44107.6|44087.6|44112.3|44092.3|44107.3|44087.3|6
1637596660000|2021-11-22 15:57:40|44112.3|44092.3|44104.8|44084.8|44112.3|44092.3|44102.4|44082.4|2
1637596670000|2021-11-22 15:57:50|44104.9|44084.9|44109.8|44089.8|44109.8|44089.8|44104.9|44084.9|3
1637596680000|2021-11-22 15:58:00|44107.3|44087.3|44117.4|44097.4|44122.3|44102.3|44107.3|44087.3|6
1637596690000|2021-11-22 15:58:10|44119.9|44099.9|44129.9|44109.9|44129.9|44109.9|44119.9|44099.9|11
1637596700000|2021-11-22 15:58:20|44130.1|44110.1|44127.6|44107.6|44132.6|44112.6|44127.6|44107.6|13
1637596710000|2021-11-22 15:58:30|44125.3|44105.3|44112.6|44092.6|44125.3|44105.3|44112.6|44092.6|13
1637596720000|2021-11-22 15:58:40|44112.4|44092.4|44117.1|44097.1|44117.1|44097.1|44112.4|44092.4|14
1637596730000|2021-11-22 15:58:50|44119.8|44099.8|44127.4|44107.4|44127.4|44107.4|44117.4|44097.4|7
1637596740000|2021-11-22 15:59:00|44130.1|44110.1|44127.4|44107.4|44130.1|44110.1|44127.4|44107.4|5
1637596750000|2021-11-22 15:59:10|44127.3|44107.3|44127.4|44107.4|44127.4|44107.4|44124.9|44104.9|2
1637596760000|2021-11-22 15:59:20|44127.3|44107.3|44127.6|44107.6|44127.6|44107.6|44127.3|44107.3|2
1637596770000|2021-11-22 15:59:30|44132.6|44112.6|44127.6|44107.6|44132.6|44112.6|44127.6|44107.6|2
1637596780000|2021-11-22 15:59:40|44129.9|44109.9|44132.6|44112.6|44132.6|44112.6|44129.9|44109.9|1
1637596790000|2021-11-22 15:59:50|44130.1|44110.1|44127.6|44107.6|44130.1|44110.1|44125.3|44105.3|4
1637596800000|2021-11-22 16:00:00|44135.1|44115.1|44170.3|44150.3|44170.3|44150.3|44132.6|44112.6|24
1637596810000|2021-11-22 16:00:10|44172.4|44152.4|44157.4|44137.4|44172.4|44152.4|44157.4|44137.4|16
1637596820000|2021-11-22 16:00:20|44157.3|44137.3|44157.6|44137.6|44159.9|44139.9|44152.6|44132.6|5
1637596830000|2021-11-22 16:00:30|44159.9|44139.9|44150.3|44130.3|44159.9|44139.9|44150.3|44130.3|3
1637596840000|2021-11-22 16:00:40|44152.6|44132.6|44142.3|44122.3|44152.6|44132.6|44139.9|44119.9|6
1637596850000|2021-11-22 16:00:50|44139.9|44119.9|44154.9|44134.9|44154.9|44134.9|44139.9|44119.9|10
1637596860000|2021-11-22 16:01:00|44155.1|44135.1|44174.8|44154.8|44174.8|44154.8|44155.1|44135.1|12
1637596870000|2021-11-22 16:01:10|44177.3|44157.3|44184.6|44164.6|44184.8|44164.8|44177.3|44157.3|8
1637596880000|2021-11-22 16:01:20|44184.8|44164.8|44184.8|44164.8|44184.8|44164.8|44182.4|44162.4|8
1637596890000|2021-11-22 16:01:30|44182.4|44162.4|44182.4|44162.4|44182.4|44162.4|44182.4|44162.4|1
1637596900000|2021-11-22 16:01:40|44182.3|44162.3|44177.3|44157.3|44182.3|44162.3|44177.3|44157.3|5
1637596910000|2021-11-22 16:01:50|44174.8|44154.8|44177.3|44157.3|44177.3|44157.3|44174.8|44154.8|8
1637596920000|2021-11-22 16:02:00|44177.4|44157.4|44192.3|44172.3|44192.3|44172.3|44177.4|44157.4|9
1637596930000|2021-11-22 16:02:10|44192.4|44172.4|44192.4|44172.4|44194.9|44174.9|44192.4|44172.4|8
1637596940000|2021-11-22 16:02:20|44194.8|44174.8|44194.9|44174.9|44194.9|44174.9|44194.8|44174.8|2
1637596950000|2021-11-22 16:02:30|44194.8|44174.8|44194.8|44174.8|44194.8|44174.8|44194.8|44174.8|4
1637596960000|2021-11-22 16:02:40|44194.9|44174.9|44192.3|44172.3|44197.3|44177.3|44192.3|44172.3|7
1637596970000|2021-11-22 16:02:50|44197.3|44177.3|44192.3|44172.3|44197.4|44177.4|44192.3|44172.3|9
1637596980000|2021-11-22 16:03:00|44194.6|44174.6|44197.4|44177.4|44197.4|44177.4|44194.6|44174.6|2
1637596990000|2021-11-22 16:03:10|44197.8|44177.8|44197.3|44177.3|44200.1|44180.1|44192.6|44172.6|17
1637597000000|2021-11-22 16:03:20|44197.4|44177.4|44202.3|44182.3|44202.3|44182.3|44197.4|44177.4|3
1637597010000|2021-11-22 16:03:30|44202.4|44182.4|44200.1|44180.1|44205.1|44185.1|44200.1|44180.1|4
1637597020000|2021-11-22 16:03:40|44202.4|44182.4|44199.9|44179.9|44202.4|44182.4|44199.9|44179.9|4
1637597030000|2021-11-22 16:03:50|44202.3|44182.3|44197.3|44177.3|44202.3|44182.3|44194.8|44174.8|5
1637597040000|2021-11-22 16:04:00|44197.1|44177.1|44200.1|44180.1|44200.1|44180.1|44192.4|44172.4|9
1637597050000|2021-11-22 16:04:10|44204.9|44184.9|44199.8|44179.8|44207.4|44187.4|44199.8|44179.8|11
1637597060000|2021-11-22 16:04:20|44199.9|44179.9|44204.8|44184.8|44204.8|44184.8|44199.8|44179.8|13
1637597070000|2021-11-22 16:04:30|44202.4|44182.4|44192.6|44172.6|44202.4|44182.4|44192.6|44172.6|7
1637597080000|2021-11-22 16:04:40|44194.9|44174.9|44192.4|44172.4|44194.9|44174.9|44192.4|44172.4|3
1637597090000|2021-11-22 16:04:50|44192.6|44172.6|44187.6|44167.6|44192.6|44172.6|44187.6|44167.6|9
1637597100000|2021-11-22 16:05:00|44187.4|44167.4|44182.6|44162.6|44187.4|44167.4|44180.3|44160.3|14
1637597110000|2021-11-22 16:05:10|44180.1|44160.1|44175.3|44155.3|44180.1|44160.1|44175.3|44155.3|9
1637597120000|2021-11-22 16:05:20|44177.6|44157.6|44175.1|44155.1|44180.1|44160.1|44175.1|44155.1|56
1637597130000|2021-11-22 16:05:30|44175.3|44155.3|44177.8|44157.8|44177.8|44157.8|44175.3|44155.3|2
1637597140000|2021-11-22 16:05:40|44180.3|44160.3|44180.3|44160.3|44180.4|44160.4|44180.3|44160.3|4
1637597150000|2021-11-22 16:05:50|44182.9|44162.9|44187.9|44167.9|44187.9|44167.9|44182.9|44162.9|9
1637597160000|2021-11-22 16:06:00|44188.1|44168.1|44192.8|44172.8|44192.8|44172.8|44188.1|44168.1|0
1637597170000|2021-11-22 16:06:10|44190.4|44170.4|44200.4|44180.4|44200.4|44180.4|44190.4|44170.4|8
1637597180000|2021-11-22 16:06:20|44197.9|44177.9|44202.9|44182.9|44205.3|44185.3|44197.9|44177.9|5
1637597190000|2021-11-22 16:06:30|44203.1|44183.1|44210.4|44190.4|44212.8|44192.8|44203.1|44183.1|19
1637597200000|2021-11-22 16:06:40|44212.8|44192.8|44212.9|44192.9|44212.9|44192.9|44212.8|44192.8|6
1637597210000|2021-11-22 16:06:50|44207.9|44187.9|44207.9|44187.9|44210.3|44190.3|44207.9|44187.9|42
1637597220000|2021-11-22 16:07:00|44210.3|44190.3|44207.8|44187.8|44212.9|44192.9|44207.8|44187.8|23
1637597230000|2021-11-22 16:07:10|44202.9|44182.9|44198.3|44178.3|44202.9|44182.9|44196|44176|7
1637597240000|2021-11-22 16:07:20|44198.1|44178.1|44198.1|44178.1|44198.1|44178.1|44195.8|44175.8|2
1637597250000|2021-11-22 16:07:30|44193.5|44173.5|44193.5|44173.5|44193.5|44173.5|44193.5|44173.5|2
1637597260000|2021-11-22 16:07:40|44195.8|44175.8|44193.3|44173.3|44198.3|44178.3|44193.3|44173.3|9
1637597270000|2021-11-22 16:07:50|44188.3|44168.3|44197.9|44177.9|44197.9|44177.9|44188.3|44168.3|3
1637597280000|2021-11-22 16:08:00|44198.3|44178.3|44190.8|44170.8|44203.3|44183.3|44190.6|44170.6|17
1637597290000|2021-11-22 16:08:10|44195.8|44175.8|44195.6|44175.6|44195.8|44175.8|44193.3|44173.3|2
1637597300000|2021-11-22 16:08:20|44195.8|44175.8|44200.6|44180.6|44200.6|44180.6|44195.8|44175.8|3
1637597310000|2021-11-22 16:08:30|44198.3|44178.3|44197.9|44177.9|44198.3|44178.3|44197.9|44177.9|1
1637597320000|2021-11-22 16:08:40|44198.1|44178.1|44200.4|44180.4|44200.6|44180.6|44198.1|44178.1|2
1637597330000|2021-11-22 16:08:50|44197.9|44177.9|44188.1|44168.1|44197.9|44177.9|44185.8|44165.8|12
1637597340000|2021-11-22 16:09:00|44187.9|44167.9|44187.9|44167.9|44187.9|44167.9|44183.3|44163.3|2
1637597350000|2021-11-22 16:09:10|44183.1|44163.1|44173.1|44153.1|44183.1|44163.1|44173.1|44153.1|8
1637597360000|2021-11-22 16:09:20|44172.9|44152.9|44155.6|44135.6|44172.9|44152.9|44155.6|44135.6|12
1637597370000|2021-11-22 16:09:30|44153.3|44133.3|44153.3|44133.3|44155.6|44135.6|44153.3|44133.3|1
1637597380000|2021-11-22 16:09:40|44158.3|44138.3|44158.1|44138.1|44160.8|44140.8|44158.1|44138.1|2
1637597390000|2021-11-22 16:09:50|44157.9|44137.9|44157.9|44137.9|44157.9|44137.9|44155.6|44135.6|6
1637597400000|2021-11-22 16:10:00|44155.6|44135.6|44163.3|44143.3|44165.6|44145.6|44155.6|44135.6|5
1637597410000|2021-11-22 16:10:10|44168.1|44148.1|44173.1|44153.1|44175.4|44155.4|44167.9|44147.9|8
1637597420000|2021-11-22 16:10:20|44173.3|44153.3|44168.3|44148.3|44173.3|44153.3|44168.3|44148.3|3
1637597430000|2021-11-22 16:10:30|44170.6|44150.6|44173.3|44153.3|44173.3|44153.3|44168.3|44148.3|1
1637597440000|2021-11-22 16:10:40|44173.1|44153.1|44173.1|44153.1|44173.1|44153.1|44168.3|44148.3|0
1637597450000|2021-11-22 16:10:50|44173.3|44153.3|44173.3|44153.3|44173.3|44153.3|44173.3|44153.3|2
1637597460000|2021-11-22 16:11:00|44173.5|44153.5|44183.3|44163.3|44183.3|44163.3|44173.5|44153.5|5
1637597470000|2021-11-22 16:11:10|44185.8|44165.8|44192.9|44172.9|44193.1|44173.1|44185.8|44165.8|7
1637597480000|2021-11-22 16:11:20|44193.1|44173.1|44190.4|44170.4|44195.4|44175.4|44190.4|44170.4|5
1637597490000|2021-11-22 16:11:30|44188.1|44168.1|44188.1|44168.1|44190.4|44170.4|44187.9|44167.9|0
1637597500000|2021-11-22 16:11:40|44187.9|44167.9|44173.3|44153.3|44188.1|44168.1|44173.3|44153.3|7
1637597510000|2021-11-22 16:11:50|44173.1|44153.1|44173.1|44153.1|44173.3|44153.3|44173.1|44153.1|0
1637597520000|2021-11-22 16:12:00|44170.8|44150.8|44157.9|44137.9|44170.8|44150.8|44157.9|44137.9|12
1637597530000|2021-11-22 16:12:10|44158.1|44138.1|44158.3|44138.3|44165.3|44145.3|44158.1|44138.1|7
1637597540000|2021-11-22 16:12:20|||||||||2
1637597550000|2021-11-22 16:12:30|44158.1|44138.1|44163.1|44143.1|44163.1|44143.1|44158.1|44138.1|10
1637597560000|2021-11-22 16:12:40|44163.3|44143.3|44173.3|44153.3|44173.3|44153.3|44163.3|44143.3|6
1637597570000|2021-11-22 16:12:50|44177.9|44157.9|44178.3|44158.3|44178.3|44158.3|44177.9|44157.9|3
1637597580000|2021-11-22 16:13:00|44175.8|44155.8|44165.6|44145.6|44175.8|44155.8|44165.6|44145.6|9
1637597590000|2021-11-22 16:13:10|44160.6|44140.6|44160.8|44140.8|44163.3|44143.3|44160.6|44140.6|13
1637597600000|2021-11-22 16:13:20|44163.1|44143.1|44163.1|44143.1|44163.1|44143.1|44163.1|44143.1|3
1637597610000|2021-11-22 16:13:30|44163.3|44143.3|44163.3|44143.3|44163.3|44143.3|44163.3|44143.3|3
1637597620000|2021-11-22 16:13:40|44160.8|44140.8|44158.1|44138.1|44160.8|44140.8|44158.1|44138.1|8
1637597630000|2021-11-22 16:13:50|44158.3|44138.3|44158.3|44138.3|44158.3|44138.3|44158.3|44138.3|2
1637597640000|2021-11-22 16:14:00|44163.3|44143.3|44178.1|44158.1|44180.4|44160.4|44163.3|44143.3|7
1637597650000|2021-11-22 16:14:10|44178.3|44158.3|44175.8|44155.8|44180.8|44160.8|44175.8|44155.8|6
1637597660000|2021-11-22 16:14:20|44173.1|44153.1|44170.8|44150.8|44173.1|44153.1|44170.6|44150.6|4
1637597670000|2021-11-22 16:14:30|44173.3|44153.3|44175.6|44155.6|44178.3|44158.3|44173.3|44153.3|1
1637597680000|2021-11-22 16:14:40|44177.9|44157.9|44177.9|44157.9|44177.9|44157.9|44175.6|44155.6|0
1637597690000|2021-11-22 16:14:50|44175.6|44155.6|44178.3|44158.3|44180.6|44160.6|44175.6|44155.6|2
1637597700000|2021-11-22 16:15:00|44180.6|44160.6|44186|44166|44186|44166|44178.3|44158.3|4
1637597710000|2021-11-22 16:15:10|44185.8|44165.8|44188.1|44168.1|44193.1|44173.1|44185.8|44165.8|4
1637597720000|2021-11-22 16:15:20|||||||||4
1637597730000|2021-11-22 16:15:30|44185.6|44165.6|44178.1|44158.1|44185.6|44165.6|44178.1|44158.1|1
1637597740000|2021-11-22 16:15:40|44178.3|44158.3|44175.6|44155.6|44180.6|44160.6|44175.6|44155.6|9
1637597750000|2021-11-22 16:15:50|44177.9|44157.9|44178.3|44158.3|44180.6|44160.6|44175.6|44155.6|3
1637597760000|2021-11-22 16:16:00|44175.8|44155.8|44175.8|44155.8|44180.6|44160.6|44175.8|44155.8|6
1637597770000|2021-11-22 16:16:10|44178.1|44158.1|44175.4|44155.4|44178.1|44158.1|44175.4|44155.4|4
1637597780000|2021-11-22 16:16:20|44173.1|44153.1|44173.1|44153.1|44173.1|44153.1|44173.1|44153.1|0
1637597790000|2021-11-22 16:16:30|44173.3|44153.3|44172.9|44152.9|44173.3|44153.3|44172.9|44152.9|6
1637597800000|2021-11-22 16:16:40|44173.1|44153.1|44182.9|44162.9|44182.9|44162.9|44173.1|44153.1|31
1637597820000|2021-11-22 16:17:00|44183.3|44163.3|44186|44166|44186|44166|44183.3|44163.3|4
1637597830000|2021-11-22 16:17:10|44188.5|44168.5|44188.3|44168.3|44188.5|44168.5|44186|44166|6
1637597840000|2021-11-22 16:17:20|44188.1|44168.1|44183.1|44163.1|44188.1|44168.1|44183.1|44163.1|6
1637597850000|2021-11-22 16:17:30|44183.3|44163.3|44185.6|44165.6|44185.6|44165.6|44180.8|44160.8|2
1637597860000|2021-11-22 16:17:40|44190.4|44170.4|44190.4|44170.4|44192.8|44172.8|44190.4|44170.4|1
1637597870000|2021-11-22 16:17:50|44192.8|44172.8|44190.4|44170.4|44192.9|44172.9|44190.4|44170.4|11
1637597880000|2021-11-22 16:18:00|44190.6|44170.6|44188.1|44168.1|44190.8|44170.8|44188.1|44168.1|1
1637597890000|2021-11-22 16:18:10|44185.6|44165.6|44180.6|44160.6|44185.6|44165.6|44180.6|44160.6|1
1637597900000|2021-11-22 16:18:20|44178.3|44158.3|44175.8|44155.8|44178.3|44158.3|44175.8|44155.8|28
1637597910000|2021-11-22 16:18:30|44173.5|44153.5|44168.5|44148.5|44173.5|44153.5|44168.5|44148.5|0
1637597920000|2021-11-22 16:18:40|44166.3|44146.3|44173.5|44153.5|44173.5|44153.5|44166.3|44146.3|14
1637597930000|2021-11-22 16:18:50|44180.6|44160.6|44180.4|44160.4|44180.6|44160.6|44180.4|44160.4|13
1637597940000|2021-11-22 16:19:00|44177.9|44157.9|44170.4|44150.4|44177.9|44157.9|44170.4|44150.4|11
1637597950000|2021-11-22 16:19:10|44172.9|44152.9|44172.9|44152.9|44172.9|44152.9|44172.9|44152.9|2
1637597960000|2021-11-22 16:19:20|44175.3|44155.3|44177.8|44157.8|44177.8|44157.8|44172.9|44152.9|1
1637597970000|2021-11-22 16:19:30|44178.1|44158.1|44178.1|44158.1|44178.1|44158.1|44178.1|44158.1|11
1637597980000|2021-11-22 16:19:40|44177.9|44157.9|44182.9|44162.9|44182.9|44162.9|44177.9|44157.9|2
1637597990000|2021-11-22 16:19:50|44183.1|44163.1|44183.3|44163.3|44185.6|44165.6|44183.1|44163.1|1
1637598000000|2021-11-22 16:20:00|44185.6|44165.6|44188.3|44168.3|44193.1|44173.1|44185.6|44165.6|7
1637598010000|2021-11-22 16:20:10|44188.1|44168.1|44188.1|44168.1|44188.1|44168.1|44188.1|44168.1|2
1637598020000|2021-11-22 16:20:20|44187.9|44167.9|44188.1|44168.1|44188.1|44168.1|44187.9|44167.9|11
1637598030000|2021-11-22 16:20:30|44188.3|44168.3|44188.1|44168.1|44190.6|44170.6|44188.1|44168.1|4
1637598040000|2021-11-22 16:20:40|44187.9|44167.9|44188.1|44168.1|44188.1|44168.1|44187.9|44167.9|4
1637598050000|2021-11-22 16:20:50|44188.3|44168.3|44190.6|44170.6|44192.9|44172.9|44188.3|44168.3|8
1637598060000|2021-11-22 16:21:00|44188.3|44168.3|44195.6|44175.6|44197.9|44177.9|44188.1|44168.1|7
1637598070000|2021-11-22 16:21:10|44193.1|44173.1|44192.9|44172.9|44193.1|44173.1|44192.9|44172.9|3
1637598080000|2021-11-22 16:21:20|44173.1|44153.1|44163.1|44143.1|44173.1|44153.1|44162.9|44142.9|19
1637598090000|2021-11-22 16:21:30|44165.6|44145.6|44168.1|44148.1|44170.4|44150.4|44165.6|44145.6|2
1637598100000|2021-11-22 16:21:40|44167.9|44147.9|44170.6|44150.6|44170.6|44150.6|44167.9|44147.9|3
1637598110000|2021-11-22 16:21:50|44172.9|44152.9|44172.9|44152.9|44173.1|44153.1|44172.9|44152.9|2
1637598120000|2021-11-22 16:22:00|44173.1|44153.1|44173.1|44153.1|44177.8|44157.8|44168.3|44148.3|2
1637598130000|2021-11-22 16:22:10|44177.8|44157.8|44173.1|44153.1|44177.9|44157.9|44172.9|44152.9|3
1637598140000|2021-11-22 16:22:20|44172.9|44152.9|44170.6|44150.6|44172.9|44152.9|44170.6|44150.6|7
1637598150000|2021-11-22 16:22:30|44172.9|44152.9|44168.1|44148.1|44172.9|44152.9|44168.1|44148.1|2
1637598160000|2021-11-22 16:22:40|44165.8|44145.8|44165.6|44145.6|44170.4|44150.4|44165.6|44145.6|4
1637598170000|2021-11-22 16:22:50|44167.9|44147.9|44172.9|44152.9|44172.9|44152.9|44165.6|44145.6|5
1637598180000|2021-11-22 16:23:00|44173.1|44153.1|44175.4|44155.4|44177.9|44157.9|44173.1|44153.1|6
1637598190000|2021-11-22 16:23:10|44173.1|44153.1|44168.1|44148.1|44173.1|44153.1|44165.8|44145.8|5
1637598200000|2021-11-22 16:23:20|44167.9|44147.9|44162.9|44142.9|44167.9|44147.9|44162.9|44142.9|10
1637598210000|2021-11-22 16:23:30|44163.1|44143.1|44165.4|44145.4|44165.6|44145.6|44163.1|44143.1|2
1637598220000|2021-11-22 16:23:40|44163.1|44143.1|44152.9|44132.9|44163.1|44143.1|44152.9|44132.9|8
1637598230000|2021-11-22 16:23:50|44150.6|44130.6|44152.9|44132.9|44152.9|44132.9|44150.6|44130.6|4
1637598240000|2021-11-22 16:24:00|44150.4|44130.4|44155.4|44135.4|44155.4|44135.4|44150.4|44130.4|3
1637598250000|2021-11-22 16:24:10|44153.1|44133.1|44163.1|44143.1|44165.6|44145.6|44153.1|44133.1|6
1637598260000|2021-11-22 16:24:20|44165.4|44145.4|44163.1|44143.1|44165.4|44145.4|44163.1|44143.1|11
1637598270000|2021-11-22 16:24:30|44165.4|44145.4|44163.1|44143.1|44165.4|44145.4|44163.1|44143.1|1
1637598280000|2021-11-22 16:24:40|44160.6|44140.6|44153.1|44133.1|44160.6|44140.6|44153.1|44133.1|4
1637598290000|2021-11-22 16:24:50|44153.3|44133.3|44153.3|44133.3|44158.3|44138.3|44153.3|44133.3|8
1637598300000|2021-11-22 16:25:00|44153.1|44133.1|44160.8|44140.8|44160.8|44140.8|44153.1|44133.1|5
1637598310000|2021-11-22 16:25:10|44163.1|44143.1|44161.1|44141.1|44163.5|44143.5|44160.8|44140.8|11
1637598320000|2021-11-22 16:25:20|44161|44141|44161|44141|44163.5|44143.5|44160.6|44140.6|6
1637598330000|2021-11-22 16:25:30|44163.5|44143.5|44153.3|44133.3|44163.5|44143.5|44153.3|44133.3|2
1637598340000|2021-11-22 16:25:40|44153.6|44133.6|44151|44131|44153.6|44133.6|44151|44131|4
1637598350000|2021-11-22 16:25:50|44153.3|44133.3|44148.6|44128.6|44153.3|44133.3|44148.6|44128.6|3
1637598360000|2021-11-22 16:26:00|44148.5|44128.5|44153.3|44133.3|44153.3|44133.3|44148.5|44128.5|3
1637598370000|2021-11-22 16:26:10|44153.6|44133.6|44153.6|44133.6|44153.6|44133.6|44153.6|44133.6|6
1637598380000|2021-11-22 16:26:20|44151|44131|44151|44131|44151|44131|44151|44131|2
1637598390000|2021-11-22 16:26:30|44150.8|44130.8|44150.8|44130.8|44150.8|44130.8|44150.8|44130.8|1
1637598400000|2021-11-22 16:26:40|||||||||1
1637598420000|2021-11-22 16:27:00|44151|44131|44148.5|44128.5|44151|44131|44148.5|44128.5|0
1637598430000|2021-11-22 16:27:10|44148.3|44128.3|44150.8|44130.8|44150.8|44130.8|44148.3|44128.3|2
1637598440000|2021-11-22 16:27:20|44145.8|44125.8|44141|44121|44145.8|44125.8|44141|44121|12
1637598450000|2021-11-22 16:27:30|44128.6|44108.6|44126.1|44106.1|44128.6|44108.6|44123.8|44103.8|2
1637598460000|2021-11-22 16:27:40|44123.5|44103.5|44118.5|44098.5|44123.5|44103.5|44113.6|44093.6|28
1637598470000|2021-11-22 16:27:50|44116.1|44096.1|44116|44096|44118.5|44098.5|44116|44096|4
1637598480000|2021-11-22 16:28:00|44118.3|44098.3|44120.8|44100.8|44120.8|44100.8|44116|44096|6
1637598490000|2021-11-22 16:28:10|44118.5|44098.5|44113.6|44093.6|44118.5|44098.5|44111.3|44091.3|4
1637598500000|2021-11-22 16:28:20|44113.5|44093.5|44111|44091|44116|44096|44108.6|44088.6|1
1637598510000|2021-11-22 16:28:30|44113.3|44093.3|44111|44091|44113.5|44093.5|44111|44091|1
1637598520000|2021-11-22 16:28:40|44108.6|44088.6|44108.5|44088.5|44108.6|44088.6|44108.3|44088.3|0
1637598530000|2021-11-22 16:28:50|44110.8|44090.8|44111.1|44091.1|44113.5|44093.5|44110.8|44090.8|11
1637598540000|2021-11-22 16:29:00|44113.5|44093.5|44108.6|44088.6|44113.5|44093.5|44106.3|44086.3|26
1637598550000|2021-11-22 16:29:10|44106.3|44086.3|44108.6|44088.6|44111.1|44091.1|44104|44084|4
1637598560000|2021-11-22 16:29:20|44106.3|44086.3|44104|44084|44106.3|44086.3|44104|44084|1
1637598570000|2021-11-22 16:29:30|44103.8|44083.8|44106.3|44086.3|44106.3|44086.3|44101.3|44081.3|5
1637598580000|2021-11-22 16:29:40|44104|44084|44104|44084|44104|44084|44104|44084|5
1637598590000|2021-11-22 16:29:50|44106.3|44086.3|44111.1|44091.1|44111.1|44091.1|44106.3|44086.3|5
1637598600000|2021-11-22 16:30:00|44113.6|44093.6|44116.6|44096.6|44116.6|44096.6|44113.6|44093.6|7
1637598610000|2021-11-22 16:30:10|44116.5|44096.5|44118.8|44098.8|44118.8|44098.8|44116.3|44096.3|6
1637598620000|2021-11-22 16:30:20|44121.1|44101.1|44116.3|44096.3|44121.1|44101.1|44116.3|44096.3|6
1637598630000|2021-11-22 16:30:30|44116.5|44096.5|44119|44099|44119|44099|44116.5|44096.5|3
1637598640000|2021-11-22 16:30:40|44119.1|44099.1|44116.5|44096.5|44119.1|44099.1|44116.5|44096.5|5
1637598650000|2021-11-22 16:30:50|44116.3|44096.3|44116.1|44096.1|44116.3|44096.3|44111.3|44091.3|9
1637598660000|2021-11-22 16:31:00|44116.3|44096.3|44128.8|44108.8|44128.8|44108.8|44116.3|44096.3|1
1637598670000|2021-11-22 16:31:10|44129|44109|44131.1|44111.1|44131.1|44111.1|44126.5|44106.5|5
1637598680000|2021-11-22 16:31:20|44128.6|44108.6|44128.6|44108.6|44128.6|44108.6|44128.6|44108.6|1
1637598690000|2021-11-22 16:31:30|44131.1|44111.1|44128.6|44108.6|44131.1|44111.1|44128.6|44108.6|1
1637598700000|2021-11-22 16:31:40|44126.3|44106.3|44126.3|44106.3|44126.3|44106.3|44126.3|44106.3|1
1637598710000|2021-11-22 16:31:50|44126.1|44106.1|44121.1|44101.1|44126.1|44106.1|44121.1|44101.1|3
1637598720000|2021-11-22 16:32:00|44123.5|44103.5|44116.3|44096.3|44123.6|44103.6|44116.3|44096.3|4
1637598730000|2021-11-22 16:32:10|44114|44094|44101.1|44081.1|44116.3|44096.3|44101.1|44081.1|9
1637598740000|2021-11-22 16:32:20|44093.6|44073.6|44075.8|44055.8|44093.6|44073.6|44075.8|44055.8|15
1637598750000|2021-11-22 16:32:30|44078.3|44058.3|44088.6|44068.6|44091|44071|44078.3|44058.3|9
1637598760000|2021-11-22 16:32:40|44091.1|44071.1|44090.8|44070.8|44091.1|44071.1|44088.5|44068.5|12
1637598770000|2021-11-22 16:32:50|44105.6|44085.6|44103.5|44083.5|44105.8|44085.8|44101|44081|8
1637598780000|2021-11-22 16:33:00|44105.8|44085.8|44123.1|44103.1|44123.1|44103.1|44105.8|44085.8|3
1637598790000|2021-11-22 16:33:10|44118.5|44098.5|44113.6|44093.6|44123.1|44103.1|44113.6|44093.6|9
1637598800000|2021-11-22 16:33:20|44111.3|44091.3|44103.6|44083.6|44113.5|44093.5|44101.3|44081.3|1
1637598810000|2021-11-22 16:33:30|44101.3|44081.3|44098.5|44078.5|44103.6|44083.6|44093.5|44073.5|7
1637598820000|2021-11-22 16:33:40|44100.8|44080.8|44098.3|44078.3|44103.1|44083.1|44095.8|44075.8|36
1637598830000|2021-11-22 16:33:50|44095.8|44075.8|44093.5|44073.5|44095.8|44075.8|44091.1|44071.1|0
1637598840000|2021-11-22 16:34:00|44091.1|44071.1|44093.3|44073.3|44093.5|44073.5|44091.1|44071.1|2
1637598850000|2021-11-22 16:34:10|44090.8|44070.8|44077.9|44057.9|44093.3|44073.3|44063.3|44043.3|17
1637598860000|2021-11-22 16:34:20|44073.3|44053.3|44063.6|44043.6|44073.3|44053.3|44051.1|44031.1|21
1637598870000|2021-11-22 16:34:30|44068.6|44048.6|44063.6|44043.6|44068.6|44048.6|44063.6|44043.6|12
1637598880000|2021-11-22 16:34:40|44068.6|44048.6|44059|44039|44068.6|44048.6|44059|44039|19
1637598890000|2021-11-22 16:34:50|44063.8|44043.8|44063.8|44043.8|44063.8|44043.8|44063.8|44043.8|22
1637598900000|2021-11-22 16:35:00|44061.5|44041.5|44073.8|44053.8|44078.5|44058.5|44061.5|44041.5|12
1637598910000|2021-11-22 16:35:10|44069.1|44049.1|44071.3|44051.3|44071.3|44051.3|44066.6|44046.6|13
1637598920000|2021-11-22 16:35:20|44073.6|44053.6|44093.6|44073.6|44093.6|44073.6|44073.6|44053.6|6
1637598930000|2021-11-22 16:35:30|44093.8|44073.8|44096.1|44076.1|44096.3|44076.3|44089|44069|7
1637598940000|2021-11-22 16:35:40|44096.3|44076.3|44101.5|44081.5|44108.6|44088.6|44096.3|44076.3|6
1637598950000|2021-11-22 16:35:50|44101.3|44081.3|44094.1|44074.1|44103.8|44083.8|44094|44074|6
1637598960000|2021-11-22 16:36:00|44096.5|44076.5|44093.8|44073.8|44099|44079|44091.5|44071.5|7
1637598970000|2021-11-22 16:36:10|44091.5|44071.5|44084|44064|44091.5|44071.5|44083.8|44063.8|2
1637598980000|2021-11-22 16:36:20|44086.3|44066.3|44086.3|44066.3|44086.3|44066.3|44084|44064|0
1637598990000|2021-11-22 16:36:30|44084|44064|44093.6|44073.6|44094|44074|44081.3|44061.3|7
1637599000000|2021-11-22 16:36:40|44093.8|44073.8|44093.6|44073.6|44096.3|44076.3|44093.6|44073.6|3
1637599010000|2021-11-22 16:36:50|44091.3|44071.3|44091.3|44071.3|44091.3|44071.3|44089|44069|3
1637599020000|2021-11-22 16:37:00|44089|44069|44098.8|44078.8|44103.5|44083.5|44088.8|44068.8|9
1637599030000|2021-11-22 16:37:10|44101.1|44081.1|44101.3|44081.3|44103.6|44083.6|44098.8|44078.8|0
1637599040000|2021-11-22 16:37:20|44098.8|44078.8|44094|44074|44098.8|44078.8|44094|44074|4
1637599050000|2021-11-22 16:37:30|44093.8|44073.8|44086.6|44066.6|44093.8|44073.8|44086.6|44066.6|5
1637599060000|2021-11-22 16:37:40|44099|44079|44101.3|44081.3|44103.6|44083.6|44099|44079|3
1637599070000|2021-11-22 16:37:50|44106.3|44086.3|44113.8|44093.8|44113.8|44093.8|44106.3|44086.3|4
1637599080000|2021-11-22 16:38:00|44113.6|44093.6|44109|44089|44113.6|44093.6|44109|44089|10
1637599090000|2021-11-22 16:38:10|44104|44084|44104|44084|44104|44084|44104|44084|7
1637599100000|2021-11-22 16:38:20|44108.6|44088.6|44123.8|44103.8|44123.8|44103.8|44108.6|44088.6|7
1637599110000|2021-11-22 16:38:30|44124.1|44104.1|44124|44104|44128.8|44108.8|44124|44104|7
1637599120000|2021-11-22 16:38:40|44126.3|44106.3|44129|44109|44129|44109|44121.3|44101.3|7
1637599130000|2021-11-22 16:38:50|44128.8|44108.8|44133.8|44113.8|44133.8|44113.8|44128.8|44108.8|7
1637599140000|2021-11-22 16:39:00|44133.6|44113.6|44119.1|44099.1|44133.6|44113.6|44119.1|44099.1|5
1637599150000|2021-11-22 16:39:10|44119|44099|44131.1|44111.1|44131.1|44111.1|44119|44099|16
1637599160000|2021-11-22 16:39:20|44131.5|44111.5|44129|44109|44131.5|44111.5|44129|44109|10
1637599170000|2021-11-22 16:39:30|44128.6|44108.6|44126.3|44106.3|44128.6|44108.6|44126.3|44106.3|4
1637599180000|2021-11-22 16:39:40|44128.6|44108.6|44128.6|44108.6|44131|44111|44128.6|44108.6|7
1637599190000|2021-11-22 16:39:50|44131|44111|44126.5|44106.5|44131|44111|44126.3|44106.3|2
1637599200000|2021-11-22 16:40:00|44128.8|44108.8|44126.3|44106.3|44128.8|44108.8|44123.8|44103.8|12
1637599210000|2021-11-22 16:40:10|44128.8|44108.8|44128.8|44108.8|44128.8|44108.8|44124|44104|11
1637599220000|2021-11-22 16:40:20|44131.1|44111.1|44118.8|44098.8|44131.1|44111.1|44118.8|44098.8|9
1637599230000|2021-11-22 16:40:30|44121.1|44101.1|44116.5|44096.5|44121.3|44101.3|44116.5|44096.5|10
1637599240000|2021-11-22 16:40:40|44118.8|44098.8|44118.8|44098.8|44119|44099|44118.8|44098.8|2
1637599250000|2021-11-22 16:40:50|44116.3|44096.3|44111.5|44091.5|44116.3|44096.3|44111.5|44091.5|4
1637599260000|2021-11-22 16:41:00|44111.3|44091.3|44104|44084|44111.5|44091.5|44104|44084|9
1637599270000|2021-11-22 16:41:10|44099|44079|44096.3|44076.3|44099|44079|44091.5|44071.5|9
1637599280000|2021-11-22 16:41:20|44098.6|44078.6|44098.8|44078.8|44098.8|44078.8|44098.6|44078.6|0
1637599290000|2021-11-22 16:41:30|44101.1|44081.1|44098.8|44078.8|44101.1|44081.1|44098.8|44078.8|0
1637599300000|2021-11-22 16:41:40|44096.3|44076.3|44089.1|44069.1|44096.3|44076.3|44089.1|44069.1|4
1637599310000|2021-11-22 16:41:50|44091.5|44071.5|44096.5|44076.5|44096.5|44076.5|44091.5|44071.5|10
1637599320000|2021-11-22 16:42:00|44094.1|44074.1|44091.5|44071.5|44094.1|44074.1|44091.5|44071.5|3
1637599330000|2021-11-22 16:42:10|44093.8|44073.8|44093.8|44073.8|44093.8|44073.8|44093.8|44073.8|0
1637599340000|2021-11-22 16:42:20|44091.5|44071.5|44099.1|44079.1|44099.1|44079.1|44091.5|44071.5|6
1637599350000|2021-11-22 16:42:30|44104.1|44084.1|44103.6|44083.6|44104.1|44084.1|44101.3|44081.3|2
1637599360000|2021-11-22 16:42:40|44101.1|44081.1|44073.6|44053.6|44111|44091|44073.6|44053.6|30
1637599370000|2021-11-22 16:42:50|44073.8|44053.8|44088.3|44068.3|44093.3|44073.3|44073.8|44053.8|7
1637599380000|2021-11-22 16:43:00|44085.8|44065.8|44088.5|44068.5|44093.5|44073.5|44071.3|44051.3|10
1637599390000|2021-11-22 16:43:10|44088.3|44068.3|44073.3|44053.3|44093.3|44073.3|44073.3|44053.3|11
1637599400000|2021-11-22 16:43:20|44070.8|44050.8|44086|44066|44086|44066|44070.8|44050.8|16
1637599410000|2021-11-22 16:43:30|44085.8|44065.8|44083.3|44063.3|44088.5|44068.5|44078.5|44058.5|4
1637599420000|2021-11-22 16:43:40|44085.6|44065.6|44088.3|44068.3|44088.3|44068.3|44083.5|44063.5|1
1637599430000|2021-11-22 16:43:50|44086|44066|44088.3|44068.3|44091|44071|44086|44066|5
1637599440000|2021-11-22 16:44:00|44088.6|44068.6|44088.3|44068.3|44093.3|44073.3|44088.3|44068.3|4
1637599450000|2021-11-22 16:44:10|44088.1|44068.1|44088.3|44068.3|44090.8|44070.8|44085.8|44065.8|3
1637599460000|2021-11-22 16:44:20|44086|44066|44083.5|44063.5|44088.6|44068.6|44078.6|44058.6|5
1637599470000|2021-11-22 16:44:30|44088.1|44068.1|44098.5|44078.5|44098.5|44078.5|44088.1|44068.1|5
1637599480000|2021-11-22 16:44:40|44101|44081|44101|44081|44101|44081|44096|44076|3
1637599490000|2021-11-22 16:44:50|44100.8|44080.8|44101|44081|44105.6|44085.6|44098.5|44078.5|6
1637599500000|2021-11-22 16:45:00|44103.3|44083.3|44103.5|44083.5|44105.8|44085.8|44098.3|44078.3|6
1637599510000|2021-11-22 16:45:10|44103.3|44083.3|44105.8|44085.8|44105.8|44085.8|44101|44081|3
1637599520000|2021-11-22 16:45:20|44106|44086|44108.5|44088.5|44108.5|44088.5|44106|44086|5
1637599530000|2021-11-22 16:45:30|44111|44091|44113.3|44093.3|44115.6|44095.6|44111|44091|1
1637599540000|2021-11-22 16:45:40|44115.6|44095.6|44118.3|44098.3|44118.3|44098.3|44115.6|44095.6|4
1637599550000|2021-11-22 16:45:50|44118.5|44098.5|44125.8|44105.8|44125.8|44105.8|44118.5|44098.5|7
1637599560000|2021-11-22 16:46:00|44123.3|44103.3|44123.3|44103.3|44125.6|44105.6|44121|44101|1
1637599570000|2021-11-22 16:46:10|44121|44101|44125.6|44105.6|44125.6|44105.6|44120.8|44100.8|9
1637599580000|2021-11-22 16:46:20|44125.8|44105.8|44120.8|44100.8|44125.8|44105.8|44115.8|44095.8|6
1637599590000|2021-11-22 16:46:30|44125.6|44105.6|44138.1|44118.1|44138.3|44118.3|44125.6|44105.6|7
1637599600000|2021-11-22 16:46:40|44138.3|44118.3|44135.8|44115.8|44138.3|44118.3|44135.8|44115.8|3
1637599610000|2021-11-22 16:46:50|44133.3|44113.3|44133.3|44113.3|44133.3|44113.3|44133.3|44113.3|4
1637599620000|2021-11-22 16:47:00|44130.8|44110.8|44138.1|44118.1|44143.1|44123.1|44130.8|44110.8|11
1637599630000|2021-11-22 16:47:10|44140.5|44120.5|44138|44118|44140.6|44120.6|44138|44118|3
1637599640000|2021-11-22 16:47:20|44135.6|44115.6|44143|44123|44143|44123|44135.6|44115.6|2
1637599650000|2021-11-22 16:47:30|44140.6|44120.6|44108.1|44088.1|44143|44123|44103.5|44083.5|12
1637599660000|2021-11-22 16:47:40|44108|44088|44113.1|44093.1|44113.1|44093.1|44103.3|44083.3|4
1637599670000|2021-11-22 16:47:50|44113|44093|44115.5|44095.5|44115.5|44095.5|44113|44093|4
1637599680000|2021-11-22 16:48:00|44113|44093|44133.1|44113.1|44135.5|44115.5|44113|44093|15
1637599690000|2021-11-22 16:48:10|44133|44113|44135.5|44115.5|44137.8|44117.8|44128.1|44108.1|16
1637599700000|2021-11-22 16:48:20|44133.1|44113.1|44128|44108|44138.3|44118.3|44128|44108|16
1637599710000|2021-11-22 16:48:30|44125.6|44105.6|44127.8|44107.8|44137.6|44117.6|44123|44103|5
1637599720000|2021-11-22 16:48:40|44125.5|44105.5|44127.8|44107.8|44132.6|44112.6|44125.3|44105.3|4
1637599730000|2021-11-22 16:48:50|44130.1|44110.1|44125.3|44105.3|44130.1|44110.1|44122.8|44102.8|10
1637599740000|2021-11-22 16:49:00|44127.8|44107.8|44138|44118|44138|44118|44127.8|44107.8|5
1637599750000|2021-11-22 16:49:10|44135.6|44115.6|44142.6|44122.6|44147.6|44127.6|44135.6|44115.6|8
1637599760000|2021-11-22 16:49:20|44140.1|44120.1|44132.6|44112.6|44140.1|44120.1|44130.1|44110.1|9
1637599770000|2021-11-22 16:49:30|44132.8|44112.8|44147.6|44127.6|44147.6|44127.6|44132.8|44112.8|4
1637599780000|2021-11-22 16:49:40|44143|44123|44143|44123|44147.8|44127.8|44142.8|44122.8|13
1637599790000|2021-11-22 16:49:50|44145.3|44125.3|44145.1|44125.1|44145.3|44125.3|44137.6|44117.6|6
1637599800000|2021-11-22 16:50:00|44145.3|44125.3|44143.1|44123.1|44145.3|44125.3|44142.8|44122.8|16
1637599810000|2021-11-22 16:50:10|44138|44118|44142.6|44122.6|44142.6|44122.6|44138|44118|10
1637599820000|2021-11-22 16:50:20|44140.3|44120.3|44127.6|44107.6|44140.3|44120.3|44127.6|44107.6|7
1637599830000|2021-11-22 16:50:30|44130.1|44110.1|44127.6|44107.6|44130.1|44110.1|44127.6|44107.6|3
1637599840000|2021-11-22 16:50:40|44130.1|44110.1|44142.4|44122.4|44142.4|44122.4|44130.1|44110.1|4
1637599850000|2021-11-22 16:50:50|44137.6|44117.6|44140.1|44120.1|44142.6|44122.6|44137.6|44117.6|3
1637599860000|2021-11-22 16:51:00|44137.6|44117.6|44137.6|44117.6|44137.6|44117.6|44137.6|44117.6|4
1637599870000|2021-11-22 16:51:10|44140.1|44120.1|44137.6|44117.6|44142.4|44122.4|44137.6|44117.6|5
1637599880000|2021-11-22 16:51:20|44135.1|44115.1|44125.3|44105.3|44135.1|44115.1|44125.3|44105.3|6
1637599890000|2021-11-22 16:51:30|44125.1|44105.1|44122.6|44102.6|44125.1|44105.1|44122.6|44102.6|2
1637599900000|2021-11-22 16:51:40|44125.1|44105.1|44123.1|44103.1|44125.5|44105.5|44120.1|44100.1|12
1637599910000|2021-11-22 16:51:50|44123|44103|44118|44098|44123|44103|44118|44098|1
1637599920000|2021-11-22 16:52:00|44115.5|44095.5|44123.3|44103.3|44123.3|44103.3|44115.5|44095.5|41
1637599930000|2021-11-22 16:52:10|44121|44101|44121|44101|44121|44101|44121|44101|4
1637599940000|2021-11-22 16:52:20|44118.5|44098.5|44118.3|44098.3|44118.5|44098.5|44113.3|44093.3|7
1637599950000|2021-11-22 16:52:30|44118.1|44098.1|44115.5|44095.5|44120.8|44100.8|44115.5|44095.5|21
1637599960000|2021-11-22 16:52:40|44117.8|44097.8|44118.6|44098.6|44118.6|44098.6|44117.8|44097.8|9
1637599970000|2021-11-22 16:52:50|44116.3|44096.3|44116.1|44096.1|44118.6|44098.6|44111.3|44091.3|7
1637599980000|2021-11-22 16:53:00|44118.8|44098.8|44118.6|44098.6|44118.8|44098.8|44118.6|44098.6|2
1637599990000|2021-11-22 16:53:10|44118.8|44098.8|44128.3|44108.3|44128.3|44108.3|44113.6|44093.6|9
1637600000000|2021-11-22 16:53:20|44128.1|44108.1|44120.8|44100.8|44128.1|44108.1|44120.8|44100.8|4
1637600010000|2021-11-22 16:53:30|44118.3|44098.3|44118.1|44098.1|44118.3|44098.3|44111.3|44091.3|10
1637600020000|2021-11-22 16:53:40|44115.8|44095.8|44108.1|44088.1|44115.8|44095.8|44108.1|44088.1|14
1637600030000|2021-11-22 16:53:50|44108.3|44088.3|44121|44101|44121|44101|44108.1|44088.1|16
1637600040000|2021-11-22 16:54:00|44118.6|44098.6|44118.6|44098.6|44123.5|44103.5|44118.5|44098.5|6
1637600050000|2021-11-22 16:54:10|44116|44096|44111|44091|44118.3|44098.3|44108.6|44088.6|9
1637600060000|2021-11-22 16:54:20|44108.6|44088.6|44111|44091|44111|44091|44108.5|44088.5|0
1637600070000|2021-11-22 16:54:30|44113.3|44093.3|44111|44091|44115.6|44095.6|44111|44091|2
1637600080000|2021-11-22 16:54:40|44108.6|44088.6|44108.6|44088.6|44113.6|44093.6|44101.3|44081.3|10
1637600090000|2021-11-22 16:54:50|44113.3|44093.3|44113.3|44093.3|44113.6|44093.6|44108.6|44088.6|5
1637600100000|2021-11-22 16:55:00|44111|44091|44115.6|44095.6|44115.8|44095.8|44111|44091|4
1637600110000|2021-11-22 16:55:10|44115.8|44095.8|44106|44086|44115.8|44095.8|44106|44086|13
1637600120000|2021-11-22 16:55:20|44108.6|44088.6|44098.8|44078.8|44108.6|44088.6|44098.8|44078.8|15
1637600130000|2021-11-22 16:55:30|44098.6|44078.6|44093.8|44073.8|44098.6|44078.6|44093.8|44073.8|2
1637600140000|2021-11-22 16:55:40|44093.6|44073.6|44084|44064|44093.6|44073.6|44083.8|44063.8|3
1637600150000|2021-11-22 16:55:50|44088.6|44068.6|44083.8|44063.8|44088.8|44068.8|44081.3|44061.3|1
1637600160000|2021-11-22 16:56:00|44084|44064|44081.5|44061.5|44086.1|44066.1|44081.3|44061.3|1
1637600170000|2021-11-22 16:56:10|44081.3|44061.3|44074.2|44054.2|44083.5|44063.5|44074.2|44054.2|11
1637600180000|2021-11-22 16:56:20|44074|44054|44076.1|44056.1|44076.1|44056.1|44069|44049|9
1637600190000|2021-11-22 16:56:30|44073.8|44053.8|44076.1|44056.1|44076.1|44056.1|44071.1|44051.1|12
1637600200000|2021-11-22 16:56:40|44073.6|44053.6|44073.6|44053.6|44076.1|44056.1|44071.3|44051.3|1
1637600210000|2021-11-22 16:56:50|44071.3|44051.3|44093.6|44073.6|44096.3|44076.3|44071.3|44051.3|8
1637600220000|2021-11-22 16:57:00|44093.8|44073.8|44091.3|44071.3|44093.8|44073.8|44089|44069|10
1637600230000|2021-11-22 16:57:10|44091.1|44071.1|44088.6|44068.6|44091.3|44071.3|44084.2|44064.2|7
1637600240000|2021-11-22 16:57:20|44084|44064|44078.6|44058.6|44084|44064|44076.1|44056.1|12
1637600250000|2021-11-22 16:57:30|44076.3|44056.3|44076.3|44056.3|44078.8|44058.8|44073.8|44053.8|8
1637600260000|2021-11-22 16:57:40|44078.6|44058.6|44078.6|44058.6|44081.1|44061.1|44078.6|44058.6|5
1637600270000|2021-11-22 16:57:50|44078.8|44058.8|44076.5|44056.5|44083.6|44063.6|44074|44054|6
1637600280000|2021-11-22 16:58:00|44076.3|44056.3|44083.6|44063.6|44088.8|44068.8|44074|44054|7
1637600290000|2021-11-22 16:58:10|44081.3|44061.3|44081.3|44061.3|44086.5|44066.5|44079|44059|5
1637600300000|2021-11-22 16:58:20|44083.6|44063.6|44076.7|44056.7|44089|44069|44076.5|44056.5|42
1637600310000|2021-11-22 16:58:30|44079|44059|44071.5|44051.5|44079|44059|44071.5|44051.5|11
1637600320000|2021-11-22 16:58:40|44071.7|44051.7|44079|44059|44079.2|44059.2|44071.5|44051.5|7
1637600330000|2021-11-22 16:58:50|44081.7|44061.7|44081.7|44061.7|44086.3|44066.3|44079.2|44059.2|0
1637600340000|2021-11-22 16:59:00|44079.3|44059.3|44073.8|44053.8|44079.3|44059.3|44069|44049|14
1637600350000|2021-11-22 16:59:10|44074|44054|44074.3|44054.3|44076.7|44056.7|44069.3|44049.3|4
1637600360000|2021-11-22 16:59:20|44076.7|44056.7|44074.3|44054.3|44084|44064|44074.2|44054.2|5
1637600370000|2021-11-22 16:59:30|44076.7|44056.7|44088.8|44068.8|44088.8|44068.8|44074.2|44054.2|11
1637600380000|2021-11-22 16:59:40|44086.5|44066.5|44094.3|44074.3|44096.7|44076.7|44084.2|44064.2|6
1637600390000|2021-11-22 16:59:50|44094.5|44074.5|44099.3|44079.3|44099.3|44079.3|44094.3|44074.3|13
1637600400000|2021-11-22 17:00:00|44101.7|44081.7|44091.5|44071.5|44101.7|44081.7|44091.5|44071.5|11
1637600410000|2021-11-22 17:00:10|44086.5|44066.5|44084.2|44064.2|44088.8|44068.8|44076.7|44056.7|102
1637600420000|2021-11-22 17:00:20|44081.8|44061.8|44086.5|44066.5|44086.5|44066.5|44081.8|44061.8|3
1637600430000|2021-11-22 17:00:30|44084.2|44064.2|44091.5|44071.5|44091.5|44071.5|44084.2|44064.2|7
1637600440000|2021-11-22 17:00:40|44093.8|44073.8|44094.2|44074.2|44094.2|44074.2|44089.2|44069.2|4
1637600450000|2021-11-22 17:00:50|44094|44074|44094|44074|44094.2|44074.2|44091.7|44071.7|5
1637600460000|2021-11-22 17:01:00|44091.7|44071.7|44088.8|44068.8|44094|44074|44088.8|44068.8|3
1637600470000|2021-11-22 17:01:10|44089|44069|44089|44069|44089|44069|44089|44069|4
1637600480000|2021-11-22 17:01:20|44091.3|44071.3|44084.3|44064.3|44091.3|44071.3|44084.3|44064.3|3
1637600490000|2021-11-22 17:01:30|44084.2|44064.2|44076.7|44056.7|44084.2|44064.2|44076.5|44056.5|2
1637600500000|2021-11-22 17:01:40|44074.3|44054.3|44069.5|44049.5|44074.3|44054.3|44069.5|44049.5|5
1637600510000|2021-11-22 17:01:50|44067|44047|44062|44042|44067|44047|44059.5|44039.5|12
1637600520000|2021-11-22 17:02:00|44064.3|44044.3|44061.8|44041.8|44064.3|44044.3|44057|44037|7
1637600530000|2021-11-22 17:02:10|44059.5|44039.5|44049.5|44029.5|44059.5|44039.5|44049.3|44029.3|1
1637600540000|2021-11-22 17:02:20|44049.3|44029.3|44034.5|44014.5|44049.3|44029.3|44034.5|44014.5|16
1637600550000|2021-11-22 17:02:30|44032|44012|44036.8|44016.8|44039.3|44019.3|44032|44012|3
1637600560000|2021-11-22 17:02:40|44039.3|44019.3|44039.3|44019.3|44042|44022|44037|44017|8
1637600570000|2021-11-22 17:02:50|44037|44017|44026.8|44006.8|44037|44017|44026.8|44006.8|12
1637600580000|2021-11-22 17:03:00|44024.5|44004.5|44039.7|44019.7|44039.7|44019.7|44024.5|44004.5|10
1637600590000|2021-11-22 17:03:10|44039.5|44019.5|44034.3|44014.3|44044.3|44024.3|44034.3|44014.3|8
1637600600000|2021-11-22 17:03:20|44034.5|44014.5|44039.5|44019.5|44042|44022|44034.5|44014.5|14
1637600610000|2021-11-22 17:03:30|44039.3|44019.3|44044.5|44024.5|44046.8|44026.8|44039.3|44019.3|8
1637600620000|2021-11-22 17:03:40|44046.8|44026.8|44051.8|44031.8|44054.2|44034.2|44044.5|44024.5|6
1637600630000|2021-11-22 17:03:50|44049.5|44029.5|44044.3|44024.3|44049.5|44029.5|44044.3|44024.3|10
1637600640000|2021-11-22 17:04:00|44039.3|44019.3|44037|44017|44039.5|44019.5|44034.7|44014.7|6
1637600650000|2021-11-22 17:04:10|44039.3|44019.3|44046.8|44026.8|44046.8|44026.8|44039.3|44019.3|4
1637600660000|2021-11-22 17:04:20|44047|44027|44047.2|44027.2|44052|44032|44047|44027|22
1637600670000|2021-11-22 17:04:30|44047.3|44027.3|44044.7|44024.7|44049.7|44029.7|44044.7|44024.7|12
1637600680000|2021-11-22 17:04:40|44047.2|44027.2|44047.3|44027.3|44047.3|44027.3|44047.2|44027.2|8
1637600690000|2021-11-22 17:04:50|44049.7|44029.7|44047|44027|44052|44032|44044.7|44024.7|0
1637600700000|2021-11-22 17:05:00|44044.7|44024.7|44046.8|44026.8|44047|44027|44042.2|44022.2|1
1637600710000|2021-11-22 17:05:10|44044.5|44024.5|44039.7|44019.7|44046.8|44026.8|44039.7|44019.7|8
1637600720000|2021-11-22 17:05:20|44039.5|44019.5|44039.7|44019.7|44039.7|44019.7|44039.5|44019.5|4
1637600730000|2021-11-22 17:05:30|44044.7|44024.7|44044.7|44024.7|44044.7|44024.7|44044.7|44024.7|2
1637600740000|2021-11-22 17:05:40|||||||||8
1637600750000|2021-11-22 17:05:50|44047|44027|44044.7|44024.7|44047|44027|44044.7|44024.7|0
1637600760000|2021-11-22 17:06:00|44047.2|44027.2|44044.7|44024.7|44047.2|44027.2|44044.7|44024.7|6
1637600770000|2021-11-22 17:06:10|44044.8|44024.8|44047.5|44027.5|44047.5|44027.5|44044.8|44024.8|3
1637600790000|2021-11-22 17:06:30|44047.7|44027.7|44049.8|44029.8|44050|44030|44047.7|44027.7|2
1637600800000|2021-11-22 17:06:40|44052.2|44032.2|44052.3|44032.3|44052.3|44032.3|44049.8|44029.8|3
1637600810000|2021-11-22 17:06:50|44054.7|44034.7|44057.2|44037.2|44057.3|44037.3|44054.7|44034.7|8
1637600820000|2021-11-22 17:07:00|44059.7|44039.7|44062|44042|44062|44042|44059.7|44039.7|10
1637600830000|2021-11-22 17:07:10|44059.7|44039.7|44057|44037|44059.7|44039.7|44057|44037|1
1637600840000|2021-11-22 17:07:20|44054.7|44034.7|44056.8|44036.8|44056.8|44036.8|44049.7|44029.7|2
1637600850000|2021-11-22 17:07:30|44059.2|44039.2|44054.5|44034.5|44059.2|44039.2|44054.5|44034.5|0
1637600860000|2021-11-22 17:07:40|44052.2|44032.2|44054.5|44034.5|44054.5|44034.5|44052.2|44032.2|0
1637600870000|2021-11-22 17:07:50|44054.3|44034.3|44054.3|44034.3|44054.5|44034.5|44054.3|44034.3|0
1637600880000|2021-11-22 17:08:00|44049.7|44029.7|44054.5|44034.5|44056.8|44036.8|44049.7|44029.7|2
1637600890000|2021-11-22 17:08:10|44059.2|44039.2|44057|44037|44061.8|44041.8|44054.5|44034.5|4
1637600900000|2021-11-22 17:08:20|44056.8|44036.8|44056.8|44036.8|44056.8|44036.8|44056.8|44036.8|3
1637600910000|2021-11-22 17:08:30|44054.5|44034.5|44054.3|44034.3|44056.8|44036.8|44054.3|44034.3|1
1637600920000|2021-11-22 17:08:40|44052|44032|44049.3|44029.3|44052|44032|44049.3|44029.3|5
1637600930000|2021-11-22 17:08:50|44051.7|44031.7|44051.7|44031.7|44051.7|44031.7|44051.7|44031.7|7
1637600940000|2021-11-22 17:09:00|44051.8|44031.8|44054.5|44034.5|44059|44039|44051.8|44031.8|5
1637600950000|2021-11-22 17:09:10|44054.3|44034.3|44051.8|44031.8|44054.3|44034.3|44051.8|44031.8|6
1637600960000|2021-11-22 17:09:20|44049.5|44029.5|44047.2|44027.2|44049.7|44029.7|44047.2|44027.2|5
1637600970000|2021-11-22 17:09:30|44049.5|44029.5|44042.2|44022.2|44049.5|44029.5|44042.2|44022.2|1
1637600980000|2021-11-22 17:09:40|44042|44022|44036.8|44016.8|44042|44022|44032.2|44012.2|1
1637600990000|2021-11-22 17:09:50|44034.3|44014.3|44031.8|44011.8|44034.3|44014.3|44031.8|44011.8|2
1637601000000|2021-11-22 17:10:00|44029.5|44009.5|44019.3|43999.3|44029.5|44009.5|44014.5|43994.5|17
1637601010000|2021-11-22 17:10:10|44019.5|43999.5|44022|44002|44024.2|44004.2|44014.5|43994.5|13
1637601020000|2021-11-22 17:10:20|44024.3|44004.3|44019.5|43999.5|44024.3|44004.3|44019.5|43999.5|2
1637601030000|2021-11-22 17:10:30|44019.7|43999.7|44024.3|44004.3|44024.3|44004.3|44016.8|43996.8|8
1637601040000|2021-11-22 17:10:40|44022|44002|44017|43997|44022|44002|44017|43997|2
1637601050000|2021-11-22 17:10:50|44021.8|44001.8|44021.8|44001.8|44021.8|44001.8|44021.8|44001.8|10
1637601060000|2021-11-22 17:11:00|44019.5|43999.5|44024.3|44004.3|44024.3|44004.3|44019.3|43999.3|5
1637601070000|2021-11-22 17:11:10|44024.5|44004.5|44031.8|44011.8|44031.8|44011.8|44024.5|44004.5|5
1637601080000|2021-11-22 17:11:20|44034.3|44014.3|44034.3|44014.3|44034.3|44014.3|44032|44012|0
1637601090000|2021-11-22 17:11:30|44032|44012|44029.3|44009.3|44034.3|44014.3|44029.3|44009.3|5
1637601100000|2021-11-22 17:11:40|44027|44007|44009.3|43989.3|44027|44007|44009.3|43989.3|13
1637601110000|2021-11-22 17:11:50|44009.5|43989.5|44009.3|43989.3|44009.5|43989.5|44009.3|43989.3|1
1637601120000|2021-11-22 17:12:00|44014.3|43994.3|44006.8|43986.8|44014.3|43994.3|44006.8|43986.8|3
1637601130000|2021-11-22 17:12:10|44007|43987|44006.8|43986.8|44009.3|43989.3|44006.8|43986.8|4
1637601140000|2021-11-22 17:12:20|44001.7|43981.7|44009.5|43989.5|44009.5|43989.5|43999.3|43979.3|9
1637601150000|2021-11-22 17:12:30|44011.8|43991.8|44001.8|43981.8|44011.8|43991.8|44001.8|43981.8|13
1637601160000|2021-11-22 17:12:40|43999.5|43979.5|43997|43977|43999.5|43979.5|43992.2|43972.2|5
1637601170000|2021-11-22 17:12:50|43999.3|43979.3|43992|43972|43999.5|43979.5|43992|43972|10
1637601180000|2021-11-22 17:13:00|43989.7|43969.7|43989.5|43969.5|43994.5|43974.5|43989.5|43969.5|8
1637601190000|2021-11-22 17:13:10|43984.5|43964.5|43977.3|43957.3|43984.5|43964.5|43977.2|43957.2|12
1637601200000|2021-11-22 17:13:20|43979.5|43959.5|43992|43972|43994.3|43974.3|43976.8|43956.8|13
1637601210000|2021-11-22 17:13:30|43987.2|43967.2|43992|43972|43992|43972|43987.2|43967.2|7
1637601220000|2021-11-22 17:13:40|43989.7|43969.7|43989.7|43969.7|43992|43972|43989.5|43969.5|2
1637601230000|2021-11-22 17:13:50|43994.5|43974.5|43992|43972|43994.5|43974.5|43989.7|43969.7|9
1637601240000|2021-11-22 17:14:00|43989.7|43969.7|43989.7|43969.7|43994.3|43974.3|43989.7|43969.7|5
1637601250000|2021-11-22 17:14:10|43989.8|43969.8|43989.8|43969.8|43989.8|43969.8|43989.8|43969.8|0
1637601260000|2021-11-22 17:14:20|43992.2|43972.2|43992.5|43972.5|43999.8|43979.8|43989.7|43969.7|10
1637601270000|2021-11-22 17:14:30|43992.2|43972.2|43980|43960|43992.2|43972.2|43980|43960|31
1637601280000|2021-11-22 17:14:40|43977.5|43957.5|43975.2|43955.2|43980|43960|43975.2|43955.2|1
1637601290000|2021-11-22 17:14:50|43977.5|43957.5|43970|43950|43977.5|43957.5|43970|43950|5
1637601300000|2021-11-22 17:15:00|43967.7|43947.7|43965.2|43945.2|43967.7|43947.7|43965.2|43945.2|6
1637601310000|2021-11-22 17:15:10|43965.3|43945.3|43982.5|43962.5|43982.5|43962.5|43965.2|43945.2|20
1637601320000|2021-11-22 17:15:20|43984.8|43964.8|43984.8|43964.8|43984.8|43964.8|43984.8|43964.8|15
1637601330000|2021-11-22 17:15:30|43982.5|43962.5|43984.8|43964.8|43984.8|43964.8|43982.5|43962.5|1
1637601340000|2021-11-22 17:15:40|43987.2|43967.2|43984.8|43964.8|43987.2|43967.2|43977.7|43957.7|10
1637601350000|2021-11-22 17:15:50|43987.3|43967.3|43987.3|43967.3|43987.3|43967.3|43987.3|43967.3|9
1637601360000|2021-11-22 17:16:00|43984.8|43964.8|43972.7|43952.7|43985|43965|43972.7|43952.7|17
1637601370000|2021-11-22 17:16:10|43970|43950|43965|43945|43970|43950|43962.7|43942.7|9
1637601380000|2021-11-22 17:16:20|43967.3|43947.3|43965.3|43945.3|43969.7|43949.7|43965|43945|9
1637601390000|2021-11-22 17:16:30|43965.2|43945.2|43957.7|43937.7|43965.2|43945.2|43957.7|43937.7|8
1637601400000|2021-11-22 17:16:40|43960|43940|43969.8|43949.8|43969.8|43949.8|43960|43940|5
1637601410000|2021-11-22 17:16:50|43970|43950|43980|43960|43980|43960|43970|43950|8
1637601420000|2021-11-22 17:17:00|43980.2|43960.2|43970.2|43950.2|43980.2|43960.2|43967.8|43947.8|7
1637601430000|2021-11-22 17:17:10|43975.2|43955.2|43975.3|43955.3|43984.8|43964.8|43973|43953|13
1637601440000|2021-11-22 17:17:20|43973|43953|43972.8|43952.8|43975.3|43955.3|43970.3|43950.3|4
1637601450000|2021-11-22 17:17:30|43970.5|43950.5|43967.3|43947.3|43972.8|43952.8|43967.3|43947.3|4
1637601460000|2021-11-22 17:17:40|43967.5|43947.5|43965.2|43945.2|43970|43950|43965.2|43945.2|7
1637601470000|2021-11-22 17:17:50|43967.5|43947.5|43970|43950|43970|43950|43965.2|43945.2|3
1637601480000|2021-11-22 17:18:00|43970.2|43950.2|43972.5|43952.5|43972.5|43952.5|43967.5|43947.5|10
1637601490000|2021-11-22 17:18:10|43975|43955|43977.7|43957.7|43977.7|43957.7|43975|43955|4
1637601500000|2021-11-22 17:18:20|43980|43960|43999.7|43979.7|43999.7|43979.7|43980|43960|10
1637601510000|2021-11-22 17:18:30|43997.3|43977.3|43999.7|43979.7|43999.7|43979.7|43997.2|43977.2|0
1637601520000|2021-11-22 17:18:40|43995|43975|43989.8|43969.8|43995|43975|43989.8|43969.8|3
1637601530000|2021-11-22 17:18:50|43994.7|43974.7|44012.2|43992.2|44012.2|43992.2|43994.7|43974.7|10
1637601540000|2021-11-22 17:19:00|44007.3|43987.3|44009.7|43989.7|44009.7|43989.7|43999.8|43979.8|10
1637601550000|2021-11-22 17:19:10|44007.3|43987.3|43994.7|43974.7|44007.3|43987.3|43994.7|43974.7|1
1637601560000|2021-11-22 17:19:20|43992.2|43972.2|43989.5|43969.5|43992.2|43972.2|43987.2|43967.2|4
1637601570000|2021-11-22 17:19:30|43987.2|43967.2|43992.2|43972.2|43992.2|43972.2|43987.2|43967.2|0
1637601580000|2021-11-22 17:19:40|43992.3|43972.3|43994.7|43974.7|43994.7|43974.7|43992.3|43972.3|8
1637601590000|2021-11-22 17:19:50|43992.3|43972.3|43994.8|43974.8|43994.8|43974.8|43992.3|43972.3|1
1637601600000|2021-11-22 17:20:00|43994.7|43974.7|43999.7|43979.7|43999.7|43979.7|43994.7|43974.7|6
1637601610000|2021-11-22 17:20:10|43997.2|43977.2|43997.2|43977.2|43999.7|43979.7|43994.8|43974.8|1
1637601620000|2021-11-22 17:20:20|43999.7|43979.7|43987.2|43967.2|43999.7|43979.7|43987.2|43967.2|2
1637601630000|2021-11-22 17:20:30|43994.7|43974.7|43997.2|43977.2|43997.2|43977.2|43994.7|43974.7|5
1637601640000|2021-11-22 17:20:40|43997|43977|43994.8|43974.8|43999.7|43979.7|43992.5|43972.5|4
1637601650000|2021-11-22 17:20:50|43992.5|43972.5|43992.3|43972.3|43994.8|43974.8|43992.3|43972.3|0
1637601670000|2021-11-22 17:21:10|43992.2|43972.2|44002.3|43982.3|44002.3|43982.3|43992.2|43972.2|6
1637601680000|2021-11-22 17:21:20|44004.7|43984.7|43979.7|43959.7|44007.2|43987.2|43979.7|43959.7|7
1637601690000|2021-11-22 17:21:30|43977.2|43957.2|43984.7|43964.7|43984.7|43964.7|43977.2|43957.2|1
1637601700000|2021-11-22 17:21:40|43987.2|43967.2|43999.7|43979.7|43999.7|43979.7|43987.2|43967.2|1
1637601710000|2021-11-22 17:21:50|43994.7|43974.7|43989.5|43969.5|43994.7|43974.7|43989.5|43969.5|1
1637601720000|2021-11-22 17:22:00|43987.2|43967.2|43984.8|43964.8|43989.8|43969.8|43984.8|43964.8|1
1637601730000|2021-11-22 17:22:10|43987.2|43967.2|43984.7|43964.7|43989.8|43969.8|43984.7|43964.7|3
1637601740000|2021-11-22 17:22:20|||||||||3
1637601750000|2021-11-22 17:22:30|43984.8|43964.8|43984.8|43964.8|43984.8|43964.8|43984.8|43964.8|1
1637601760000|2021-11-22 17:22:40|43984.7|43964.7|44002.2|43982.2|44002.2|43982.2|43984.7|43964.7|9
1637601770000|2021-11-22 17:22:50|44000|43980|44000|43980|44000|43980|44000|43980|4
1637601780000|2021-11-22 17:23:00|44004.7|43984.7|44019.7|43999.7|44022.2|44002.2|44004.7|43984.7|3
1637601790000|2021-11-22 17:23:10|44022.2|44002.2|44024.7|44004.7|44024.7|44004.7|44019.7|43999.7|4
1637601800000|2021-11-22 17:23:20|44022.3|44002.3|44024.7|44004.7|44024.7|44004.7|44022.3|44002.3|6
1637601810000|2021-11-22 17:23:30|44022.2|44002.2|44024.7|44004.7|44024.8|44004.8|44022.2|44002.2|2
1637601820000|2021-11-22 17:23:40|44024.8|44004.8|44024.8|44004.8|44024.8|44004.8|44024.8|44004.8|0
1637601840000|2021-11-22 17:24:00|44024.7|44004.7|44037|44017|44037|44017|44024.7|44004.7|11
1637601850000|2021-11-22 17:24:10|44034.5|44014.5|44031.8|44011.8|44034.5|44014.5|44031.8|44011.8|4
1637601860000|2021-11-22 17:24:20|44029.2|44009.2|44019.3|43999.3|44029.2|44009.2|44019.3|43999.3|4
1637601870000|2021-11-22 17:24:30|44017|43997|44029.3|44009.3|44029.3|44009.3|44014.7|43994.7|5
1637601880000|2021-11-22 17:24:40|44036.7|44016.7|44034.5|44014.5|44037|44017|44034.5|44014.5|12
1637601890000|2021-11-22 17:24:50|44036.8|44016.8|44041.8|44021.8|44041.8|44021.8|44036.8|44016.8|4
1637601900000|2021-11-22 17:25:00|44036.8|44016.8|44036.8|44016.8|44036.8|44016.8|44034.3|44014.3|3
1637601910000|2021-11-22 17:25:10|44034.3|44014.3|44036.5|44016.5|44036.5|44016.5|44034|44014|6
1637601920000|2021-11-22 17:25:20|44034.2|44014.2|44034|44014|44034.2|44014.2|44034|44014|0
1637601930000|2021-11-22 17:25:30|44029.3|44009.3|44036.3|44016.3|44036.3|44016.3|44027|44007|2
1637601940000|2021-11-22 17:25:40|44034|44014|44036.5|44016.5|44036.5|44016.5|44034|44014|1
1637601950000|2021-11-22 17:25:50|44036.8|44016.8|44044|44024|44044|44024|44036.8|44016.8|11
1637601960000|2021-11-22 17:26:00|44046.5|44026.5|44041.7|44021.7|44051.5|44031.5|44041.7|44021.7|5
1637601970000|2021-11-22 17:26:10|44039.3|44019.3|44031.7|44011.7|44044|44024|44031.7|44011.7|6
1637601980000|2021-11-22 17:26:20|44029|44009|44029|44009|44029|44009|44029|44009|0
1637601990000|2021-11-22 17:26:30|44031.5|44011.5|44031.5|44011.5|44036.5|44016.5|44029|44009|0
1637602000000|2021-11-22 17:26:40|44029|44009|44031.5|44011.5|44031.5|44011.5|44029|44009|0
1637602010000|2021-11-22 17:26:50|44029.2|44009.2|44024.2|44004.2|44031.5|44011.5|44024.2|44004.2|0
1637602020000|2021-11-22 17:27:00|44024|44004|44029|44009|44031.5|44011.5|44024|44004|3
1637602030000|2021-11-22 17:27:10|44031.5|44011.5|44029|44009|44031.5|44011.5|44029|44009|0
1637602040000|2021-11-22 17:27:20|44031.5|44011.5|44019.3|43999.3|44031.5|44011.5|44019.3|43999.3|12
1637602050000|2021-11-22 17:27:30|44021.7|44001.7|44019|43999|44021.7|44001.7|44019|43999|1
1637602070000|2021-11-22 17:27:50|44016.7|43996.7|44011.7|43991.7|44019|43999|44011.7|43991.7|4
1637602080000|2021-11-22 17:28:00|44001.7|43981.7|43996.5|43976.5|44001.7|43981.7|43996.5|43976.5|3
1637602090000|2021-11-22 17:28:10|43999|43979|43999|43979|43999.2|43979.2|43999|43979|3
1637602100000|2021-11-22 17:28:20|43996.5|43976.5|43989.2|43969.2|43996.5|43976.5|43984.5|43964.5|6
1637602110000|2021-11-22 17:28:30|43991.5|43971.5|43994|43974|43996.3|43976.3|43991.5|43971.5|4
1637602120000|2021-11-22 17:28:40|43993.8|43973.8|43989|43969|43993.8|43973.8|43989|43969|0
1637602130000|2021-11-22 17:28:50|43986.7|43966.7|43989.3|43969.3|43994|43974|43986.7|43966.7|2
1637602140000|2021-11-22 17:29:00|43989.2|43969.2|43984.2|43964.2|43989.2|43969.2|43979.5|43959.5|3
1637602150000|2021-11-22 17:29:10|43989.2|43969.2|43999|43979|43999|43979|43989.2|43969.2|6
1637602160000|2021-11-22 17:29:20|44004.2|43984.2|44006.5|43986.5|44006.5|43986.5|44004.2|43984.2|1
1637602170000|2021-11-22 17:29:30|44014|43994|44014|43994|44014|43994|44014|43994|1
1637602180000|2021-11-22 17:29:40|44013.8|43993.8|44013.8|43993.8|44013.8|43993.8|44013.8|43993.8|3
1637602190000|2021-11-22 17:29:50|44011.5|43991.5|44014|43994|44014|43994|44011.5|43991.5|3
1637602200000|2021-11-22 17:30:00|44016.7|43996.7|44009|43989|44019|43999|44009|43989|24
1637602210000|2021-11-22 17:30:10|44009.2|43989.2|44019|43999|44019|43999|44009.2|43989.2|3
1637602220000|2021-11-22 17:30:20|44016.5|43996.5|44016.5|43996.5|44016.5|43996.5|44016.5|43996.5|1
1637602230000|2021-11-22 17:30:30|44014.2|43994.2|44009.2|43989.2|44016.5|43996.5|44009.2|43989.2|13
1637602240000|2021-11-22 17:30:40|44006.7|43986.7|44009.2|43989.2|44009.2|43989.2|44006.7|43986.7|1
1637602250000|2021-11-22 17:30:50|44011.5|43991.5|44011.7|43991.7|44011.7|43991.7|44011.5|43991.5|1
1637602260000|2021-11-22 17:31:00|44014.2|43994.2|44024|44004|44026.3|44006.3|44011.7|43991.7|4
1637602270000|2021-11-22 17:31:10|44019.2|43999.2|44019.2|43999.2|44019.2|43999.2|44016.8|43996.8|10
1637602280000|2021-11-22 17:31:20|44016.8|43996.8|44009.2|43989.2|44016.8|43996.8|44009|43989|3
1637602290000|2021-11-22 17:31:30|44009|43989|44009.2|43989.2|44009.3|43989.3|44006.7|43986.7|1
1637602300000|2021-11-22 17:31:40|44004.3|43984.3|44009.3|43989.3|44009.3|43989.3|44004.3|43984.3|0
1637602310000|2021-11-22 17:31:50|44011.7|43991.7|44009.3|43989.3|44011.7|43991.7|44009.3|43989.3|0
1637602320000|2021-11-22 17:32:00|44009.2|43989.2|44021.5|44001.5|44021.7|44001.7|44009.2|43989.2|4
1637602330000|2021-11-22 17:32:10|44021.7|44001.7|44019|43999|44024.2|44004.2|44019|43999|4
1637602340000|2021-11-22 17:32:20|44016.7|43996.7|44016.3|43996.3|44016.7|43996.7|44016.3|43996.3|1
1637602350000|2021-11-22 17:32:30|44016.5|43996.5|44016.5|43996.5|44016.5|43996.5|44016.5|43996.5|1
1637602360000|2021-11-22 17:32:40|44019|43999|44019|43999|44019|43999|44019|43999|3
1637602370000|2021-11-22 17:32:50|44016.7|43996.7|44016.7|43996.7|44019|43999|44016.7|43996.7|3
1637602380000|2021-11-22 17:33:00|44011.8|43991.8|44007|43987|44011.8|43991.8|44004.7|43984.7|4
1637602390000|2021-11-22 17:33:10|44009.3|43989.3|44014|43994|44014|43994|44009.2|43989.2|1
1637602400000|2021-11-22 17:33:20|44009.2|43989.2|44011.7|43991.7|44011.7|43991.7|44009|43989|1
1637602410000|2021-11-22 17:33:30|44009.2|43989.2|44019.2|43999.2|44019.2|43999.2|44009.2|43989.2|3
1637602420000|2021-11-22 17:33:40|44021.7|44001.7|44026.7|44006.7|44026.7|44006.7|44021.7|44001.7|6
1637602430000|2021-11-22 17:33:50|44029.2|44009.2|44029.2|44009.2|44029.2|44009.2|44029.2|44009.2|1
1637602440000|2021-11-22 17:34:00|44026.7|44006.7|44024.2|44004.2|44026.7|44006.7|44022|44002|8
1637602450000|2021-11-22 17:34:10|44024|44004|44014|43994|44024|44004|44014|43994|3
1637602460000|2021-11-22 17:34:20|44014.2|43994.2|44028.6|44008.6|44028.8|44008.8|44014.2|43994.2|17
1637602470000|2021-11-22 17:34:30|44024|44004|44018.6|43998.6|44024|44004|44018.6|43998.6|4
1637602480000|2021-11-22 17:34:40|44018.8|43998.8|44023.8|44003.8|44024|44004|44018.8|43998.8|5
1637602490000|2021-11-22 17:34:50|||||||||1
1637602500000|2021-11-22 17:35:00|44026.3|44006.3|44026.3|44006.3|44026.3|44006.3|44023.8|44003.8|3
1637602510000|2021-11-22 17:35:10|44028.6|44008.6|44028.8|44008.8|44028.8|44008.8|44026.3|44006.3|1
1637602520000|2021-11-22 17:35:20|44031.1|44011.1|44031.3|44011.3|44031.3|44011.3|44028.6|44008.6|3
1637602530000|2021-11-22 17:35:30|44036.3|44016.3|44041.3|44021.3|44041.3|44021.3|44036.3|44016.3|4
1637602540000|2021-11-22 17:35:40|44043.8|44023.8|44041.5|44021.5|44043.8|44023.8|44039.2|44019.2|5
1637602550000|2021-11-22 17:35:50|44043.8|44023.8|44046.3|44026.3|44046.3|44026.3|44041.5|44021.5|2
1637602560000|2021-11-22 17:36:00|44046.5|44026.5|44053.8|44033.8|44053.8|44033.8|44046.3|44026.3|12
1637602570000|2021-11-22 17:36:10|44051.5|44031.5|44054|44034|44054|44034|44051.5|44031.5|2
1637602580000|2021-11-22 17:36:20|44058.8|44038.8|44063.6|44043.6|44063.6|44043.6|44056.5|44036.5|14
1637602590000|2021-11-22 17:36:30|44061.3|44041.3|44056.3|44036.3|44063.8|44043.8|44056.3|44036.3|8
1637602600000|2021-11-22 17:36:40|44053.8|44033.8|44051.3|44031.3|44053.8|44033.8|44051.3|44031.3|1
1637602610000|2021-11-22 17:36:50|44046.3|44026.3|44041.3|44021.3|44046.3|44026.3|44038.8|44018.8|5
1637602620000|2021-11-22 17:37:00|44039|44019|44049|44029|44049|44029|44039|44019|4
1637602630000|2021-11-22 17:37:10|||||||||1
1637602640000|2021-11-22 17:37:20|44049.2|44029.2|44063.6|44043.6|44063.6|44043.6|44049.2|44029.2|3
1637602650000|2021-11-22 17:37:30|44061.3|44041.3|44061.5|44041.5|44063.8|44043.8|44058.8|44038.8|4
1637602660000|2021-11-22 17:37:40|44061.3|44041.3|44058.8|44038.8|44061.3|44041.3|44056.5|44036.5|4
1637602670000|2021-11-22 17:37:50|44061.1|44041.1|44058.8|44038.8|44061.1|44041.1|44058.8|44038.8|5
1637602680000|2021-11-22 17:38:00|44061.1|44041.1|44063.6|44043.6|44063.6|44043.6|44058.8|44038.8|0
1637602690000|2021-11-22 17:38:10|44063.8|44043.8|44063.8|44043.8|44063.8|44043.8|44063.8|44043.8|3
1637602700000|2021-11-22 17:38:20|44064|44044|44066.5|44046.5|44066.5|44046.5|44064|44044|2
1637602710000|2021-11-22 17:38:30|44064|44044|44064.2|44044.2|44068.8|44048.8|44064|44044|4
1637602720000|2021-11-22 17:38:40|44066.5|44046.5|44069|44049|44071.3|44051.3|44066.5|44046.5|2
1637602730000|2021-11-22 17:38:50|44068.8|44048.8|44066.3|44046.3|44068.8|44048.8|44066.3|44046.3|3
1637602740000|2021-11-22 17:39:00|44064|44044|44064|44044|44064|44044|44064|44044|3
1637602750000|2021-11-22 17:39:10|44061.5|44041.5|44056.3|44036.3|44061.5|44041.5|44056.3|44036.3|4
1637602760000|2021-11-22 17:39:20|44058.6|44038.6|44059|44039|44059|44039|44058.6|44038.6|0
1637602770000|2021-11-22 17:39:30|44063.8|44043.8|44064|44044|44064|44044|44063.8|44043.8|2
1637602780000|2021-11-22 17:39:40|44069|44049|44068.8|44048.8|44069|44049|44068.8|44048.8|1
1637602790000|2021-11-22 17:39:50|44071.5|44051.5|44071.5|44051.5|44071.5|44051.5|44071.5|44051.5|5
1637602800000|2021-11-22 17:40:00|44068.8|44048.8|44068.8|44048.8|44071.1|44051.1|44068.8|44048.8|5
1637602810000|2021-11-22 17:40:10|44071.1|44051.1|44073.8|44053.8|44073.8|44053.8|44068.8|44048.8|6
1637602820000|2021-11-22 17:40:20|44074|44054|44073.8|44053.8|44076.3|44056.3|44073.8|44053.8|6
1637602830000|2021-11-22 17:40:30|44074|44054|44073.8|44053.8|44074.2|44054.2|44073.8|44053.8|8
1637602840000|2021-11-22 17:40:40|44073.6|44053.6|44076.3|44056.3|44076.3|44056.3|44073.6|44053.6|1
1637602860000|2021-11-22 17:41:00|44081.1|44061.1|44081.1|44061.1|44081.1|44061.1|44081.1|44061.1|5
1637602870000|2021-11-22 17:41:10|||||||||5
1637602880000|2021-11-22 17:41:20|44078.8|44058.8|44081.3|44061.3|44083.6|44063.6|44078.8|44058.8|4
1637602890000|2021-11-22 17:41:30|44081.5|44061.5|44081.5|44061.5|44081.5|44061.5|44081.5|44061.5|0
1637602900000|2021-11-22 17:41:40|44083.8|44063.8|44084|44064|44084|44064|44083.8|44063.8|4
1637602910000|2021-11-22 17:41:50|44086.3|44066.3|44091.3|44071.3|44091.3|44071.3|44086.3|44066.3|5
1637602920000|2021-11-22 17:42:00|44091.5|44071.5|44084|44064|44091.5|44071.5|44084|44064|3
1637602930000|2021-11-22 17:42:10|44083.8|44063.8|44086.3|44066.3|44086.3|44066.3|44083.8|44063.8|3
1637602940000|2021-11-22 17:42:20|44088.8|44068.8|44091.3|44071.3|44091.3|44071.3|44088.8|44068.8|3
1637602950000|2021-11-22 17:42:30|44091.5|44071.5|44091.3|44071.3|44091.5|44071.5|44091.3|44071.3|1
1637602960000|2021-11-22 17:42:40|44088.8|44068.8|44091.3|44071.3|44091.3|44071.3|44088.8|44068.8|0
1637602970000|2021-11-22 17:42:50|||||||||1
1637602980000|2021-11-22 17:43:00|44091.5|44071.5|44091.5|44071.5|44091.5|44071.5|44091.5|44071.5|1
1637602990000|2021-11-22 17:43:10|44093.8|44073.8|44093.8|44073.8|44093.8|44073.8|44093.8|44073.8|4
1637603000000|2021-11-22 17:43:20|44093.6|44073.6|44088.6|44068.6|44093.6|44073.6|44088.6|44068.6|6
1637603010000|2021-11-22 17:43:30|44086.3|44066.3|44091.1|44071.1|44091.1|44071.1|44086.3|44066.3|4
1637603020000|2021-11-22 17:43:40|44088.6|44068.6|44088.6|44068.6|44088.6|44068.6|44086.3|44066.3|2
1637603030000|2021-11-22 17:43:50|44091.1|44071.1|44088.6|44068.6|44091.1|44071.1|44088.6|44068.6|0
1637603040000|2021-11-22 17:44:00|44091.1|44071.1|44098.6|44078.6|44098.6|44078.6|44091.1|44071.1|5
1637603050000|2021-11-22 17:44:10|44098.8|44078.8|44101.3|44081.3|44103.6|44083.6|44098.6|44078.6|14
1637603060000|2021-11-22 17:44:20|44103.6|44083.6|44111|44091|44113.3|44093.3|44103.6|44083.6|1
1637603070000|2021-11-22 17:44:30|44113.3|44093.3|44111.3|44091.3|44113.6|44093.6|44111.1|44091.1|11
1637603080000|2021-11-22 17:44:40|44113.6|44093.6|44108.8|44088.8|44113.6|44093.6|44108.6|44088.6|3
1637603090000|2021-11-22 17:44:50|44106.5|44086.5|44109|44089|44109|44089|44104|44084|4
1637603100000|2021-11-22 17:45:00|44108.8|44088.8|44111.3|44091.3|44111.3|44091.3|44108.8|44088.8|3
1637603110000|2021-11-22 17:45:10|44109|44089|44108.8|44088.8|44111.3|44091.3|44108.8|44088.8|6
1637603120000|2021-11-22 17:45:20|44111.3|44091.3|44108.8|44088.8|44111.3|44091.3|44108.8|44088.8|2
1637603130000|2021-11-22 17:45:30|44111.1|44091.1|44111.3|44091.3|44111.3|44091.3|44109|44089|2
1637603140000|2021-11-22 17:45:40|44109|44089|44109|44089|44111.3|44091.3|44108.8|44088.8|1
1637603150000|2021-11-22 17:45:50|44108.8|44088.8|44108.8|44088.8|44109|44089|44108.8|44088.8|2
1637603160000|2021-11-22 17:46:00|44106.3|44086.3|44096.3|44076.3|44106.3|44086.3|44096.3|44076.3|5
1637603170000|2021-11-22 17:46:10|44096.1|44076.1|44096|44076|44096.1|44076.1|44096|44076|3
1637603180000|2021-11-22 17:46:20|44096.3|44076.3|44093.6|44073.6|44098.6|44078.6|44093.6|44073.6|0
1637603190000|2021-11-22 17:46:30|44091.3|44071.3|44093.6|44073.6|44093.6|44073.6|44086.7|44066.7|1
1637603200000|2021-11-22 17:46:40|44091.3|44071.3|44093.6|44073.6|44093.6|44073.6|44091.3|44071.3|0
1637603210000|2021-11-22 17:46:50|44091.3|44071.3|44091.3|44071.3|44091.3|44071.3|44091.3|44071.3|36
1637603220000|2021-11-22 17:47:00|44093.6|44073.6|44091.5|44071.5|44094|44074|44091.5|44071.5|3
1637603230000|2021-11-22 17:47:10|44086.3|44066.3|44086.3|44066.3|44086.3|44066.3|44086.3|44066.3|2
1637603240000|2021-11-22 17:47:20|44084|44064|44069|44049|44084|44064|44066.5|44046.5|7
1637603250000|2021-11-22 17:47:30|44069.2|44049.2|44076.7|44056.7|44076.7|44056.7|44069.2|44049.2|5
1637603260000|2021-11-22 17:47:40|44079|44059|44086.3|44066.3|44088.6|44068.6|44079|44059|2
1637603270000|2021-11-22 17:47:50|44088.6|44068.6|44088.6|44068.6|44088.6|44068.6|44086.3|44066.3|0
1637603280000|2021-11-22 17:48:00|44088.8|44068.8|44086.5|44066.5|44088.8|44068.8|44084.2|44064.2|1
1637603290000|2021-11-22 17:48:10|44084.2|44064.2|44081.5|44061.5|44086.5|44066.5|44081.5|44061.5|8
1637603300000|2021-11-22 17:48:20|44076.8|44056.8|44064.5|44044.5|44076.8|44056.8|44064.5|44044.5|12
1637603310000|2021-11-22 17:48:30|44064.7|44044.7|44064.7|44044.7|44064.7|44044.7|44064.7|44044.7|0
1637603320000|2021-11-22 17:48:40|44067|44047|44067|44047|44067|44047|44067|44047|0
1637603330000|2021-11-22 17:48:50|44066.8|44046.8|44067|44047|44067|44047|44064.5|44044.5|4
1637603340000|2021-11-22 17:49:00|44057.3|44037.3|44059.5|44039.5|44064.2|44044.2|44049.5|44029.5|13
1637603350000|2021-11-22 17:49:10|44059.3|44039.3|44059.3|44039.3|44061.8|44041.8|44059.3|44039.3|3
1637603360000|2021-11-22 17:49:20|||||||||2
1637603380000|2021-11-22 17:49:40|44059.2|44039.2|44047|44027|44059.2|44039.2|44044.7|44024.7|13
1637603390000|2021-11-22 17:49:50|44044.7|44024.7|44044.7|44024.7|44044.7|44024.7|44044.7|44024.7|2
1637603400000|2021-11-22 17:50:00|44047.2|44027.2|44054.7|44034.7|44054.7|44034.7|44044.7|44024.7|11
1637603410000|2021-11-22 17:50:10|44057.2|44037.2|44061.7|44041.7|44064.3|44044.3|44057.2|44037.2|3
1637603420000|2021-11-22 17:50:20|44059.3|44039.3|44049.3|44029.3|44059.3|44039.3|44049.3|44029.3|3
1637603430000|2021-11-22 17:50:30|44047|44027|44039.5|44019.5|44047|44027|44039.5|44019.5|5
1637603440000|2021-11-22 17:50:40|||||||||3
1637603450000|2021-11-22 17:50:50|44039.3|44019.3|44039.3|44019.3|44039.3|44019.3|44039.3|44019.3|2
1637603460000|2021-11-22 17:51:00|44037|44017|44044.3|44024.3|44044.3|44024.3|44036.8|44016.8|4
1637603470000|2021-11-22 17:51:10|44042|44022|44044.3|44024.3|44044.3|44024.3|44042|44022|2
1637603480000|2021-11-22 17:51:20|44042|44022|44039.5|44019.5|44042|44022|44039.5|44019.5|2
1637603490000|2021-11-22 17:51:30|44037.2|44017.2|44034.3|44014.3|44037.2|44017.2|44032|44012|2
1637603500000|2021-11-22 17:51:40|44032|44012|44034.7|44014.7|44034.7|44014.7|44032|44012|5
1637603510000|2021-11-22 17:51:50|44037.2|44017.2|44039.5|44019.5|44039.5|44019.5|44037.2|44017.2|0
1637603520000|2021-11-22 17:52:00|44041.8|44021.8|44041.8|44021.8|44041.8|44021.8|44041.8|44021.8|2
1637603530000|2021-11-22 17:52:10|44039.5|44019.5|44034.7|44014.7|44039.5|44019.5|44034.7|44014.7|2
1637603540000|2021-11-22 17:52:20|44032.2|44012.2|44029.7|44009.7|44032.2|44012.2|44029.7|44009.7|1
1637603550000|2021-11-22 17:52:30|44029.5|44009.5|44029.5|44009.5|44029.5|44009.5|44027.2|44007.2|0
1637603560000|2021-11-22 17:52:40|44032|44012|44036.7|44016.7|44036.7|44016.7|44032|44012|4
1637603570000|2021-11-22 17:52:50|44034.3|44014.3|44032|44012|44034.3|44014.3|44032|44012|1
1637603580000|2021-11-22 17:53:00|44029.3|44009.3|44029.5|44009.5|44034.3|44014.3|44029.3|44009.3|3
1637603590000|2021-11-22 17:53:10|44034.3|44014.3|44029.7|44009.7|44034.3|44014.3|44029.7|44009.7|2
1637603600000|2021-11-22 17:53:20|44032|44012|44029.5|44009.5|44032|44012|44029.5|44009.5|3
1637603610000|2021-11-22 17:53:30|44027.2|44007.2|44022.2|44002.2|44027.2|44007.2|44022.2|44002.2|2
1637603620000|2021-11-22 17:53:40|44024.5|44004.5|44029.3|44009.3|44029.3|44009.3|44024.5|44004.5|2
1637603630000|2021-11-22 17:53:50|44029.5|44009.5|44034.3|44014.3|44034.3|44014.3|44029.5|44009.5|0
1637603640000|2021-11-22 17:54:00|44032|44012|44029.5|44009.5|44034.3|44014.3|44029.5|44009.5|5
1637603650000|2021-11-22 17:54:10|44029.3|44009.3|44029.3|44009.3|44029.3|44009.3|44029.3|44009.3|2
1637603660000|2021-11-22 17:54:20|44029.5|44009.5|44029.5|44009.5|44029.5|44009.5|44029.3|44009.3|2
1637603670000|2021-11-22 17:54:30|44031.8|44011.8|44037.2|44017.2|44037.2|44017.2|44031.8|44011.8|10
1637603680000|2021-11-22 17:54:40|44037.3|44017.3|44032.2|44012.2|44037.3|44017.3|44032.2|44012.2|4
1637603690000|2021-11-22 17:54:50|44029.7|44009.7|44032.2|44012.2|44032.2|44012.2|44029.7|44009.7|1
1637603700000|2021-11-22 17:55:00|44034.5|44014.5|44036.8|44016.8|44036.8|44016.8|44034.5|44014.5|0
1637603710000|2021-11-22 17:55:10|44037|44017|44047|44027|44047|44027|44037|44017|3
1637603720000|2021-11-22 17:55:20|44049.3|44029.3|44042|44022|44054.2|44034.2|44042|44022|17
1637603730000|2021-11-22 17:55:30|44034.3|44014.3|44031.8|44011.8|44034.3|44014.3|44031.8|44011.8|5
1637603740000|2021-11-22 17:55:40|44032|44012|44032|44012|44032|44012|44032|44012|2
1637603750000|2021-11-22 17:55:50|44031.8|44011.8|44029.3|44009.3|44031.8|44011.8|44029.3|44009.3|0
1637603760000|2021-11-22 17:56:00|44024.7|44004.7|44024.5|44004.5|44024.7|44004.7|44022|44002|1
1637603770000|2021-11-22 17:56:10|44024.7|44004.7|44031.8|44011.8|44031.8|44011.8|44024.7|44004.7|5
1637603780000|2021-11-22 17:56:20|||||||||3
1637603790000|2021-11-22 17:56:30|44024.5|44004.5|44019.5|43999.5|44024.5|44004.5|44017.2|43997.2|11
1637603800000|2021-11-22 17:56:40|44019.3|43999.3|44014.3|43994.3|44019.3|43999.3|44014.3|43994.3|9
1637603810000|2021-11-22 17:56:50|44014.5|43994.5|44017|43997|44017|43997|44014.5|43994.5|9
1637603820000|2021-11-22 17:57:00|44014.5|43994.5|44019.3|43999.3|44019.3|43999.3|43999.5|43979.5|12
1637603830000|2021-11-22 17:57:10|44012|43992|44019.3|43999.3|44019.3|43999.3|44009.5|43989.5|5
1637603840000|2021-11-22 17:57:20|44019.5|43999.5|43997.3|43977.3|44019.5|43999.5|43997.3|43977.3|19
1637603850000|2021-11-22 17:57:30|43994.7|43974.7|43991.7|43971.7|43996.8|43976.8|43991.7|43971.7|22
1637603860000|2021-11-22 17:57:40|43994|43974|43989.3|43969.3|43994|43974|43989.3|43969.3|14
1637603870000|2021-11-22 17:57:50|43986.8|43966.8|43994.3|43974.3|43994.3|43974.3|43984.5|43964.5|14
1637603880000|2021-11-22 17:58:00|43991.7|43971.7|43976.8|43956.8|43992|43972|43976.8|43956.8|19
1637603890000|2021-11-22 17:58:10|43969.3|43949.3|43967|43947|43969.3|43949.3|43964.5|43944.5|21
1637603900000|2021-11-22 17:58:20|43977.2|43957.2|43969.8|43949.8|43979.7|43959.7|43969.8|43949.8|18
1637603910000|2021-11-22 17:58:30|43962.5|43942.5|43950|43930|43962.5|43942.5|43950|43930|20
1637603920000|2021-11-22 17:58:40|43949.8|43929.8|43944.7|43924.7|43954.8|43934.8|43944.7|43924.7|11
1637603930000|2021-11-22 17:58:50|43942.2|43922.2|43957.5|43937.5|43957.5|43937.5|43942.2|43922.2|19
1637603940000|2021-11-22 17:59:00|43959.8|43939.8|43960.5|43940.5|43977.5|43957.5|43951.8|43931.8|78
1637603950000|2021-11-22 17:59:10|43962.8|43942.8|43965.3|43945.3|43970.3|43950.3|43960.2|43940.2|56
1637603960000|2021-11-22 17:59:20|43965.5|43945.5|43980.9|43960.9|43980.9|43960.9|43965.5|43945.5|58
1637603970000|2021-11-22 17:59:30|43978.4|43958.4|43970.9|43950.9|43980.9|43960.9|43970.7|43950.7|69
1637603980000|2021-11-22 17:59:40|43968.5|43948.5|43962.8|43942.8|43968.5|43948.5|43962.8|43942.8|107
1637603990000|2021-11-22 17:59:50|43965.3|43945.3|43975.5|43955.5|43975.5|43955.5|43965.3|43945.3|62
1637604000000|2021-11-22 18:00:00|43978.2|43958.2|43985.5|43965.5|43990.5|43970.5|43978.2|43958.2|35
1637604010000|2021-11-22 18:00:10|43985.7|43965.7|43980.7|43960.7|43985.7|43965.7|43978.4|43958.4|8
1637604020000|2021-11-22 18:00:20|43978.2|43958.2|43983.2|43963.2|43983.2|43963.2|43978.2|43958.2|4
1637604030000|2021-11-22 18:00:30|43980.9|43960.9|43978.2|43958.2|43980.9|43960.9|43978.2|43958.2|41
1637604040000|2021-11-22 18:00:40|43978|43958|43968.2|43948.2|43978|43958|43968.2|43948.2|4
1637604050000|2021-11-22 18:00:50|||||||||2
1637604060000|2021-11-22 18:01:00|43970.7|43950.7|43970.7|43950.7|43970.7|43950.7|43965.7|43945.7|10
1637604070000|2021-11-22 18:01:10|||||||||1
1637604080000|2021-11-22 18:01:20|43968.2|43948.2|43965.5|43945.5|43968.2|43948.2|43965.5|43945.5|5
1637604090000|2021-11-22 18:01:30|43965.7|43945.7|43963.2|43943.2|43968.2|43948.2|43963.2|43943.2|2
1637604100000|2021-11-22 18:01:40|43960.9|43940.9|43960.7|43940.7|43963.2|43943.2|43960.7|43940.7|1
1637604110000|2021-11-22 18:01:50|43963|43943|43960.7|43940.7|43963.2|43943.2|43960.5|43940.5|6
1637604120000|2021-11-22 18:02:00|43960.9|43940.9|43960.7|43940.7|43960.9|43940.9|43960.5|43940.5|2
1637604130000|2021-11-22 18:02:10|43963.2|43943.2|43963|43943|43963.2|43943.2|43963|43943|12
1637604140000|2021-11-22 18:02:20|43960.5|43940.5|43948.2|43928.2|43960.5|43940.5|43948.2|43928.2|3
1637604150000|2021-11-22 18:02:30|43950.5|43930.5|43935.9|43915.9|43950.5|43930.5|43935.9|43915.9|12
1637604160000|2021-11-22 18:02:40|||||||||1
1637604170000|2021-11-22 18:02:50|43933.5|43913.5|43931|43911|43933.5|43913.5|43928.7|43908.7|9
1637604180000|2021-11-22 18:03:00|43933.4|43913.4|43928.5|43908.5|43933.4|43913.4|43928.4|43908.4|2
1637604190000|2021-11-22 18:03:10|43931|43911|43931|43911|43931|43911|43928.5|43908.5|5
1637604200000|2021-11-22 18:03:20|43933.4|43913.4|43936|43916|43936|43916|43933.4|43913.4|5
1637604210000|2021-11-22 18:03:30|43938.5|43918.5|43935.9|43915.9|43938.5|43918.5|43935.9|43915.9|4
1637604220000|2021-11-22 18:03:40|43933.5|43913.5|43933.5|43913.5|43936|43916|43933.5|43913.5|14
1637604230000|2021-11-22 18:03:50|43933.4|43913.4|43928.2|43908.2|43933.4|43913.4|43928.2|43908.2|14
1637604240000|2021-11-22 18:04:00|43930.7|43910.7|43933.2|43913.2|43933.2|43913.2|43930.7|43910.7|9
1637604250000|2021-11-22 18:04:10|43938|43918|43940.5|43920.5|43940.5|43920.5|43938|43918|5
1637604260000|2021-11-22 18:04:20|43930.7|43910.7|43928.2|43908.2|43930.7|43910.7|43928.2|43908.2|10
1637604270000|2021-11-22 18:04:30|43930.5|43910.5|43928.4|43908.4|43930.7|43910.7|43928.2|43908.2|3
1637604280000|2021-11-22 18:04:40|43926|43906|43926|43906|43926|43906|43925.9|43905.9|3
1637604290000|2021-11-22 18:04:50|43926.2|43906.2|43931.2|43911.2|43933.5|43913.5|43926.2|43906.2|4
1637604300000|2021-11-22 18:05:00|43923.5|43903.5|43928.5|43908.5|43928.5|43908.5|43921.2|43901.2|6
1637604310000|2021-11-22 18:05:10|43928.4|43908.4|43926|43906|43928.4|43908.4|43926|43906|5
1637604320000|2021-11-22 18:05:20|43928.4|43908.4|43926.4|43906.4|43931|43911|43926|43906|3
1637604330000|2021-11-22 18:05:30|43926|43906|43926|43906|43926.4|43906.4|43926|43906|4
1637604340000|2021-11-22 18:05:40|43928.5|43908.5|43928.5|43908.5|43928.5|43908.5|43928.5|43908.5|1
1637604350000|2021-11-22 18:05:50|43928.4|43908.4|43925.9|43905.9|43928.4|43908.4|43925.9|43905.9|2
1637604360000|2021-11-22 18:06:00|43923.5|43903.5|43928.5|43908.5|43928.5|43908.5|43923.5|43903.5|9
1637604370000|2021-11-22 18:06:10|43933.4|43913.4|43938.2|43918.2|43938.2|43918.2|43933.4|43913.4|2
1637604390000|2021-11-22 18:06:30|43940.9|43920.9|43941|43921|43941|43921|43940.9|43920.9|2
1637604400000|2021-11-22 18:06:40|43938.2|43918.2|43938|43918|43938.4|43918.4|43935.7|43915.7|3
1637604410000|2021-11-22 18:06:50|43933.4|43913.4|43936|43916|43938.4|43918.4|43933.4|43913.4|2
1637604420000|2021-11-22 18:07:00|43938.4|43918.4|43943.4|43923.4|43943.4|43923.4|43938.4|43918.4|6
1637604430000|2021-11-22 18:07:10|43943.5|43923.5|43943.4|43923.4|43946|43926|43941|43921|1
1637604440000|2021-11-22 18:07:20|43940.9|43920.9|43940.9|43920.9|43943.2|43923.2|43940.9|43920.9|1
1637604450000|2021-11-22 18:07:30|43930.9|43910.9|43928.5|43908.5|43930.9|43910.9|43926.2|43906.2|4
1637604470000|2021-11-22 18:07:50|43925.9|43905.9|43923.4|43903.4|43925.9|43905.9|43923.4|43903.4|2
1637604480000|2021-11-22 18:08:00|43925.9|43905.9|43923.4|43903.4|43925.9|43905.9|43923.4|43903.4|0
1637604500000|2021-11-22 18:08:20|43925.9|43905.9|43921|43901|43925.9|43905.9|43921|43901|2
1637604520000|2021-11-22 18:08:40|43923.4|43903.4|43921|43901|43923.5|43903.5|43921|43901|1
1637604530000|2021-11-22 18:08:50|43920.9|43900.9|43920.9|43900.9|43920.9|43900.9|43920.9|43900.9|1
1637604540000|2021-11-22 18:09:00|43918.5|43898.5|43923.5|43903.5|43925.9|43905.9|43918.5|43898.5|13
1637604550000|2021-11-22 18:09:10|43923.4|43903.4|43926|43906|43926|43906|43921|43901|1
1637604560000|2021-11-22 18:09:20|43930.7|43910.7|43930.7|43910.7|43930.7|43910.7|43930.7|43910.7|4
1637604570000|2021-11-22 18:09:30|43930.9|43910.9|43935.7|43915.7|43935.7|43915.7|43930.7|43910.7|5
1637604590000|2021-11-22 18:09:50|43933.4|43913.4|43938.2|43918.2|43938.2|43918.2|43933.4|43913.4|1
1637604600000|2021-11-22 18:10:00|43935.9|43915.9|43938.2|43918.2|43938.2|43918.2|43935.9|43915.9|0
1637604610000|2021-11-22 18:10:10|43938.4|43918.4|43938.5|43918.5|43938.5|43918.5|43938.4|43918.4|3
1637604620000|2021-11-22 18:10:20|43936.2|43916.2|43938.5|43918.5|43938.5|43918.5|43936.2|43916.2|0
1637604630000|2021-11-22 18:10:30|43936.2|43916.2|43940.9|43920.9|43940.9|43920.9|43936.2|43916.2|1
1637604640000|2021-11-22 18:10:40|43938.4|43918.4|43938.4|43918.4|43938.4|43918.4|43938.4|43918.4|1
1637604650000|2021-11-22 18:10:50|43940.7|43920.7|43936|43916|43940.7|43920.7|43936|43916|1
1637604660000|2021-11-22 18:11:00|43938.4|43918.4|43940.7|43920.7|43943|43923|43938.4|43918.4|3
1637604670000|2021-11-22 18:11:10|43943.4|43923.4|43943.4|43923.4|43943.4|43923.4|43943.4|43923.4|0
1637604680000|2021-11-22 18:11:20|43941|43921|43943.5|43923.5|43943.5|43923.5|43941|43921|7
1637604690000|2021-11-22 18:11:30|43943.7|43923.7|43946|43926|43946|43926|43941.2|43921.2|0
1637604700000|2021-11-22 18:11:40|43948.5|43928.5|43948.5|43928.5|43948.5|43928.5|43946.2|43926.2|1
1637604710000|2021-11-22 18:11:50|43946.2|43926.2|43943.7|43923.7|43946.4|43926.4|43943.5|43923.5|3
1637604720000|2021-11-22 18:12:00|43943.5|43923.5|43931.5|43911.5|43943.5|43923.5|43931.5|43911.5|8
1637604730000|2021-11-22 18:12:10|43931|43911|43926.2|43906.2|43931|43911|43926.2|43906.2|1
1637604740000|2021-11-22 18:12:20|43926|43906|43926|43906|43926|43906|43926|43906|0
1637604750000|2021-11-22 18:12:30|43926.4|43906.4|43926|43906|43931|43911|43926|43906|6
1637604760000|2021-11-22 18:12:40|43926.2|43906.2|43931|43911|43931|43911|43926|43906|0
1637604770000|2021-11-22 18:12:50|43928.7|43908.7|43926|43906|43928.7|43908.7|43926|43906|0
1637604780000|2021-11-22 18:13:00|43926.2|43906.2|43926|43906|43928.7|43908.7|43926|43906|1
1637604790000|2021-11-22 18:13:10|43926.2|43906.2|43928.5|43908.5|43928.5|43908.5|43926.2|43906.2|0
1637604800000|2021-11-22 18:13:20|43930.9|43910.9|43931|43911|43931|43911|43930.9|43910.9|0
1637604810000|2021-11-22 18:13:30|43931.2|43911.2|43940.7|43920.7|43941|43921|43931.2|43911.2|8
1637604820000|2021-11-22 18:13:40|43938.4|43918.4|43938|43918|43940.7|43920.7|43935.9|43915.9|10
1637604830000|2021-11-22 18:13:50|43940.5|43920.5|43937.8|43917.8|43940.5|43920.5|43930.7|43910.7|2
1637604840000|2021-11-22 18:14:00|43935.5|43915.5|43945.5|43925.5|43947.7|43927.7|43935.5|43915.5|2
1637604850000|2021-11-22 18:14:10|43947.8|43927.8|43950.7|43930.7|43950.7|43930.7|43947.8|43927.8|2
1637604860000|2021-11-22 18:14:20|43953|43933|43950.7|43930.7|43953|43933|43950.7|43930.7|0
1637604870000|2021-11-22 18:14:30|43950.9|43930.9|43953.2|43933.2|43953.2|43933.2|43950.9|43930.9|0
1637604880000|2021-11-22 18:14:40|43950.7|43930.7|43950.7|43930.7|43950.7|43930.7|43950.7|43930.7|2
1637604890000|2021-11-22 18:14:50|43953|43933|43953.2|43933.2|43953.2|43933.2|43950.7|43930.7|3
1637604900000|2021-11-22 18:15:00|43955.5|43935.5|43953.2|43933.2|43955.5|43935.5|43950.7|43930.7|4
1637604910000|2021-11-22 18:15:10|43955.5|43935.5|43953|43933|43955.5|43935.5|43950.7|43930.7|2
1637604920000|2021-11-22 18:15:20|43950.7|43930.7|43948.2|43928.2|43950.7|43930.7|43948|43928|2
1637604930000|2021-11-22 18:15:30|43950.5|43930.5|43950.5|43930.5|43950.5|43930.5|43950.5|43930.5|2
1637604940000|2021-11-22 18:15:40|43953|43933|43953|43933|43953|43933|43953|43933|0
1637604950000|2021-11-22 18:15:50|43952.8|43932.8|43955.3|43935.3|43955.3|43935.3|43952.8|43932.8|1
1637604960000|2021-11-22 18:16:00|43953|43933|43953|43933|43955.5|43935.5|43953|43933|1
1637604970000|2021-11-22 18:16:10|43955.3|43935.3|43953|43933|43955.3|43935.3|43950.7|43930.7|1
1637604980000|2021-11-22 18:16:20|43950.7|43930.7|43950.7|43930.7|43953|43933|43950.7|43930.7|0
1637604990000|2021-11-22 18:16:30|43953.2|43933.2|43953.2|43933.2|43953.2|43933.2|43950.7|43930.7|2
1637605000000|2021-11-22 18:16:40|43950.7|43930.7|43950.7|43930.7|43950.7|43930.7|43950.7|43930.7|2
1637605010000|2021-11-22 18:16:50|43953.2|43933.2|43953.2|43933.2|43953.2|43933.2|43950.7|43930.7|4
1637605020000|2021-11-22 18:17:00|43953|43933|43950.7|43930.7|43953|43933|43950.7|43930.7|0
1637605030000|2021-11-22 18:17:10|43950.5|43930.5|43950.7|43930.7|43950.7|43930.7|43945.7|43925.7|5
1637605040000|2021-11-22 18:17:20|43948.2|43928.2|43945.7|43925.7|43948.2|43928.2|43945.7|43925.7|0
1637605050000|2021-11-22 18:17:30|43948|43928|43945.7|43925.7|43948|43928|43945.7|43925.7|0
1637605060000|2021-11-22 18:17:40|43943.2|43923.2|43943.2|43923.2|43945.7|43925.7|43943.2|43923.2|1
1637605070000|2021-11-22 18:17:50|||||||||1
1637605080000|2021-11-22 18:18:00|43940.7|43920.7|43940.7|43920.7|43940.7|43920.7|43940.7|43920.7|0
1637605090000|2021-11-22 18:18:10|43943|43923|43943.2|43923.2|43945.7|43925.7|43940.7|43920.7|3
1637605100000|2021-11-22 18:18:20|43940.7|43920.7|43943.2|43923.2|43943.2|43923.2|43940.7|43920.7|1
1637605140000|2021-11-22 18:19:00|43945.7|43925.7|43945.7|43925.7|43945.7|43925.7|43945.7|43925.7|4
1637605150000|2021-11-22 18:19:10|||||||||1
1637605170000|2021-11-22 18:19:30|43945.5|43925.5|43943.2|43923.2|43945.7|43925.7|43943.2|43923.2|1
1637605190000|2021-11-22 18:19:50|43948.2|43928.2|43945.7|43925.7|43948.2|43928.2|43945.7|43925.7|2
1637605200000|2021-11-22 18:20:00|43943.2|43923.2|43943.2|43923.2|43945.7|43925.7|43943.2|43923.2|4
1637605220000|2021-11-22 18:20:20|43945.5|43925.5|43945.7|43925.7|43945.7|43925.7|43945.5|43925.5|2
1637605230000|2021-11-22 18:20:30|43945.9|43925.9|43950.5|43930.5|43950.5|43930.5|43945.9|43925.9|3
1637605240000|2021-11-22 18:20:40|43948.2|43928.2|43948.2|43928.2|43950.5|43930.5|43948.2|43928.2|0
1637605250000|2021-11-22 18:20:50|43950.7|43930.7|43950.9|43930.9|43953.2|43933.2|43950.7|43930.7|0
1637605260000|2021-11-22 18:21:00|43953.2|43933.2|43953.4|43933.4|43953.4|43933.4|43950.9|43930.9|1
1637605270000|2021-11-22 18:21:10|||||||||3
1637605290000|2021-11-22 18:21:30|43955.9|43935.9|43953.4|43933.4|43955.9|43935.9|43953.4|43933.4|2
1637605300000|2021-11-22 18:21:40|43955.7|43935.7|43955.7|43935.7|43955.7|43935.7|43953.4|43933.4|2
1637605310000|2021-11-22 18:21:50|43955.9|43935.9|43955.9|43935.9|43958.2|43938.2|43955.9|43935.9|1
1637605320000|2021-11-22 18:22:00|43958.2|43938.2|43958.4|43938.4|43958.4|43938.4|43955.9|43935.9|0
1637605350000|2021-11-22 18:22:30|43951|43931|43951|43931|43951|43931|43951|43931|5
1637605360000|2021-11-22 18:22:40|43953.4|43933.4|43951|43931|43953.4|43933.4|43951|43931|0
1637605390000|2021-11-22 18:23:10|43948.5|43928.5|43951|43931|43951|43931|43948.5|43928.5|0
1637605400000|2021-11-22 18:23:20|43953.4|43933.4|43950.9|43930.9|43953.4|43933.4|43950.9|43930.9|0
1637605410000|2021-11-22 18:23:30|43948.4|43928.4|43946|43926|43948.4|43928.4|43946|43926|5
1637605420000|2021-11-22 18:23:40|43945.9|43925.9|43945.9|43925.9|43945.9|43925.9|43945.9|43925.9|0
1637605430000|2021-11-22 18:23:50|43943.5|43923.5|43943.5|43923.5|43943.5|43923.5|43943.5|43923.5|0
1637605440000|2021-11-22 18:24:00|43945.9|43925.9|43948.4|43928.4|43948.4|43928.4|43945.9|43925.9|3
1637605460000|2021-11-22 18:24:20|43950.7|43930.7|43953.5|43933.5|43953.5|43933.5|43948.5|43928.5|3
1637605480000|2021-11-22 18:24:40|43956|43936|43953.4|43933.4|43956|43936|43953.4|43933.4|3
1637605500000|2021-11-22 18:25:00|43956|43936|43956|43936|43956|43936|43956|43936|2
1637605510000|2021-11-22 18:25:10|43953.5|43933.5|43956|43936|43956|43936|43953.4|43933.4|1
1637605520000|2021-11-22 18:25:20|43953.5|43933.5|43958.5|43938.5|43958.5|43938.5|43953.5|43933.5|12
1637605530000|2021-11-22 18:25:30|43958.7|43938.7|43958.7|43938.7|43958.7|43938.7|43958.5|43938.5|0
1637605540000|2021-11-22 18:25:40|43958.5|43938.5|43956.2|43936.2|43960.9|43940.9|43956.2|43936.2|0
1637605550000|2021-11-22 18:25:50|43955.9|43935.9|43956|43936|43958.4|43938.4|43953.7|43933.7|0
1637605560000|2021-11-22 18:26:00|43955.9|43935.9|43958.4|43938.4|43958.4|43938.4|43953.7|43933.7|1
1637605570000|2021-11-22 18:26:10|43960.7|43940.7|43958.4|43938.4|43960.7|43940.7|43958.4|43938.4|0
1637605580000|2021-11-22 18:26:20|43960.7|43940.7|43960.9|43940.9|43960.9|43940.9|43960.7|43940.7|0
1637605590000|2021-11-22 18:26:30|43960.7|43940.7|43958.4|43938.4|43960.7|43940.7|43958.4|43938.4|0
1637605600000|2021-11-22 18:26:40|43958.2|43938.2|43958.2|43938.2|43958.2|43938.2|43958.2|43938.2|2
1637605610000|2021-11-22 18:26:50|43955.9|43935.9|43955.9|43935.9|43958.2|43938.2|43955.9|43935.9|0
1637605620000|2021-11-22 18:27:00|43955.7|43935.7|43948.5|43928.5|43955.7|43935.7|43948.5|43928.5|1
1637605630000|2021-11-22 18:27:10|43946|43926|43945.9|43925.9|43948.4|43928.4|43945.9|43925.9|5
1637605640000|2021-11-22 18:27:20|43950.7|43930.7|43953|43933|43953|43933|43950.7|43930.7|6
1637605650000|2021-11-22 18:27:30|43953.2|43933.2|43950.9|43930.9|43953.4|43933.4|43950.9|43930.9|1
1637605660000|2021-11-22 18:27:40|43953.2|43933.2|43953.4|43933.4|43953.4|43933.4|43950.9|43930.9|1
1637605670000|2021-11-22 18:27:50|43955.7|43935.7|43950.9|43930.9|43955.7|43935.7|43950.9|43930.9|3
1637605690000|2021-11-22 18:28:10|43948.5|43928.5|43948.5|43928.5|43948.5|43928.5|43948.5|43928.5|3
1637605700000|2021-11-22 18:28:20|43948.4|43928.4|43953.4|43933.4|43953.4|43933.4|43948.4|43928.4|0
1637605710000|2021-11-22 18:28:30|43953.2|43933.2|43945.7|43925.7|43953.2|43933.2|43943.5|43923.5|2
1637605720000|2021-11-22 18:28:40|43945.9|43925.9|43948.4|43928.4|43948.4|43928.4|43945.9|43925.9|6
1637605730000|2021-11-22 18:28:50|43940.9|43920.9|43940.7|43920.7|43940.9|43920.9|43940.7|43920.7|8
1637605740000|2021-11-22 18:29:00|43940.5|43920.5|43940.9|43920.9|43940.9|43920.9|43938.4|43918.4|6
1637605750000|2021-11-22 18:29:10|43941|43921|43938.5|43918.5|43941|43921|43938.4|43918.4|4
1637605760000|2021-11-22 18:29:20|43936|43916|43936|43916|43938.5|43918.5|43936|43916|0
1637605780000|2021-11-22 18:29:40|43936.2|43916.2|43936|43916|43936.2|43916.2|43936|43916|0
1637605790000|2021-11-22 18:29:50|43938.5|43918.5|43938.5|43918.5|43938.5|43918.5|43936|43916|1
1637605800000|2021-11-22 18:30:00|43940.9|43920.9|43950.7|43930.7|43950.7|43930.7|43938.5|43918.5|6
1637605810000|2021-11-22 18:30:10|43951|43931|43951|43931|43951|43931|43951|43931|2
1637605820000|2021-11-22 18:30:20|43953.4|43933.4|43960.9|43940.9|43960.9|43940.9|43953.4|43933.4|7
1637605830000|2021-11-22 18:30:30|43958.5|43938.5|43956|43936|43958.5|43938.5|43955.7|43935.7|14
1637605840000|2021-11-22 18:30:40|43955.9|43935.9|43953.5|43933.5|43955.9|43935.9|43953.5|43933.5|0
1637605870000|2021-11-22 18:31:10|43956|43936|43953.5|43933.5|43956|43936|43953.5|43933.5|1
1637605880000|2021-11-22 18:31:20|43953.4|43933.4|43953.4|43933.4|43953.4|43933.4|43953.4|43933.4|1
1637605890000|2021-11-22 18:31:30|43951|43931|43948.4|43928.4|43951|43931|43946|43926|3
1637605900000|2021-11-22 18:31:40|43945.9|43925.9|43945.9|43925.9|43946|43926|43945.9|43925.9|0
1637605910000|2021-11-22 18:31:50|43946|43926|43948.5|43928.5|43948.5|43928.5|43946|43926|2
1637605920000|2021-11-22 18:32:00|43951|43931|43951|43931|43951|43931|43951|43931|4
1637605930000|2021-11-22 18:32:10|43953.4|43933.4|43948.5|43928.5|43953.4|43933.4|43948.5|43928.5|0
1637605940000|2021-11-22 18:32:20|43943.5|43923.5|43941|43921|43943.5|43923.5|43941|43921|2
1637605950000|2021-11-22 18:32:30|43943.4|43923.4|43943.5|43923.5|43945.9|43925.9|43943.4|43923.4|4
1637605980000|2021-11-22 18:33:00|43948.4|43928.4|43946|43926|43948.4|43928.4|43943.7|43923.7|7
1637605990000|2021-11-22 18:33:10|43945.9|43925.9|43941.2|43921.2|43945.9|43925.9|43938.7|43918.7|0
1637606000000|2021-11-22 18:33:20|43941|43921|43941|43921|43941|43921|43941|43921|0
1637606010000|2021-11-22 18:33:30|43943.5|43923.5|43938.5|43918.5|43943.5|43923.5|43938.5|43918.5|1
1637606020000|2021-11-22 18:33:40|43936.2|43916.2|43941|43921|43943.4|43923.4|43936.2|43916.2|4
1637606030000|2021-11-22 18:33:50|43940.9|43920.9|43940.9|43920.9|43940.9|43920.9|43940.9|43920.9|0
1637606040000|2021-11-22 18:34:00|43938.4|43918.4|43941|43921|43943.4|43923.4|43936|43916|5
1637606050000|2021-11-22 18:34:10|43943.4|43923.4|43945.7|43925.7|43948.2|43928.2|43938.5|43918.5|2
1637606060000|2021-11-22 18:34:20|43943.4|43923.4|43941|43921|43945.7|43925.7|43941|43921|0
1637606070000|2021-11-22 18:34:30|43943.4|43923.4|43940.9|43920.9|43943.4|43923.4|43940.9|43920.9|0
1637606080000|2021-11-22 18:34:40|43943.2|43923.2|43941|43921|43943.2|43923.2|43940.9|43920.9|0
1637606090000|2021-11-22 18:34:50|43940.9|43920.9|43940.9|43920.9|43940.9|43920.9|43940.9|43920.9|0
1637606100000|2021-11-22 18:35:00|43945.9|43925.9|43948.2|43928.2|43948.2|43928.2|43945.9|43925.9|1
1637606110000|2021-11-22 18:35:10|43945.9|43925.9|43948.4|43928.4|43950.5|43930.5|43945.9|43925.9|0
1637606120000|2021-11-22 18:35:20|43948.2|43928.2|43946|43926|43948.4|43928.4|43945.9|43925.9|2
1637606130000|2021-11-22 18:35:30|43950.7|43930.7|43946|43926|43950.7|43930.7|43946|43926|5
1637606140000|2021-11-22 18:35:40|43945.9|43925.9|43936|43916|43946|43926|43936|43916|4
1637606150000|2021-11-22 18:35:50|43938.4|43918.4|43935.9|43915.9|43940.7|43920.7|43935.9|43915.9|2
1637606160000|2021-11-22 18:36:00|43938.2|43918.2|43940.7|43920.7|43940.7|43920.7|43935.9|43915.9|2
1637606170000|2021-11-22 18:36:10|43936|43916|43936|43916|43936|43916|43936|43916|0
1637606180000|2021-11-22 18:36:20|43935.9|43915.9|43935.9|43915.9|43935.9|43915.9|43935.9|43915.9|0
1637606200000|2021-11-22 18:36:40|43938.4|43918.4|43938.5|43918.5|43938.5|43918.5|43938.4|43918.4|1
1637606210000|2021-11-22 18:36:50|43940.9|43920.9|43943.4|43923.4|43945.7|43925.7|43940.9|43920.9|3
1637606220000|2021-11-22 18:37:00|43943.2|43923.2|43950.7|43930.7|43950.7|43930.7|43943.2|43923.2|1
1637606230000|2021-11-22 18:37:10|43948.4|43928.4|43945.9|43925.9|43950.7|43930.7|43945.9|43925.9|4
1637606240000|2021-11-22 18:37:20|43948.4|43928.4|43948.5|43928.5|43948.5|43928.5|43948.4|43928.4|2
1637606250000|2021-11-22 18:37:30|43950.9|43930.9|43948.5|43928.5|43950.9|43930.9|43948.5|43928.5|0
1637606270000|2021-11-22 18:37:50|43951|43931|43951|43931|43951.2|43931.2|43948.5|43928.5|3
1637606280000|2021-11-22 18:38:00|43950.9|43930.9|43943.7|43923.7|43950.9|43930.9|43943.7|43923.7|5
1637606290000|2021-11-22 18:38:10|43943.5|43923.5|43938.7|43918.7|43943.5|43923.5|43938.7|43918.7|1
1637606310000|2021-11-22 18:38:30|43938.5|43918.5|43938.5|43918.5|43938.5|43918.5|43938.5|43918.5|0
1637606330000|2021-11-22 18:38:50|43943.5|43923.5|43943.5|43923.5|43943.5|43923.5|43943.5|43923.5|7
1637606340000|2021-11-22 18:39:00|43948.5|43928.5|43946|43926|43948.5|43928.5|43946|43926|6
1637606350000|2021-11-22 18:39:10|||||||||1
1637606360000|2021-11-22 18:39:20|43941|43921|43938.5|43918.5|43941|43921|43938.5|43918.5|3
1637606370000|2021-11-22 18:39:30|43936|43916|43936|43916|43936|43916|43936|43916|3
1637606380000|2021-11-22 18:39:40|43938.5|43918.5|43938.5|43918.5|43938.5|43918.5|43938.5|43918.5|9
1637606400000|2021-11-22 18:40:00|43935.9|43915.9|43928.5|43908.5|43935.9|43915.9|43928.5|43908.5|6
1637606410000|2021-11-22 18:40:10|43928.4|43908.4|43936|43916|43936|43916|43928.4|43908.4|6
1637606420000|2021-11-22 18:40:20|43933.7|43913.7|43935.8|43915.8|43935.8|43915.8|43933.5|43913.5|0
1637606430000|2021-11-22 18:40:30|43930.7|43910.7|43925.8|43905.8|43930.7|43910.7|43925.8|43905.8|5
1637606440000|2021-11-22 18:40:40|43926|43906|43926|43906|43926|43906|43926|43906|0
1637606450000|2021-11-22 18:40:50|43928.5|43908.5|43926|43906|43928.5|43908.5|43925.8|43905.8|0
1637606470000|2021-11-22 18:41:10|43925.8|43905.8|43926|43906|43926|43906|43925.8|43905.8|0
1637606480000|2021-11-22 18:41:20|43925.8|43905.8|43926|43906|43926|43906|43925.8|43905.8|0
1637606490000|2021-11-22 18:41:30|43925.8|43905.8|43925.8|43905.8|43925.8|43905.8|43925.8|43905.8|1
1637606500000|2021-11-22 18:41:40|43926|43906|43925.8|43905.8|43926|43906|43925.8|43905.8|0
1637606510000|2021-11-22 18:41:50|43923.5|43903.5|43925.8|43905.8|43925.8|43905.8|43923.5|43903.5|5
1637606520000|2021-11-22 18:42:00|43928.2|43908.2|43925.8|43905.8|43928.2|43908.2|43925.8|43905.8|9
1637606530000|2021-11-22 18:42:10|43926|43906|43928.5|43908.5|43928.5|43908.5|43926|43906|0
1637606540000|2021-11-22 18:42:20|43923.7|43903.7|43923.5|43903.5|43928.5|43908.5|43923.5|43903.5|1
1637606550000|2021-11-22 18:42:30|43925.8|43905.8|43926|43906|43928.5|43908.5|43925.8|43905.8|1
1637606560000|2021-11-22 18:42:40|43925.8|43905.8|43925.8|43905.8|43925.8|43905.8|43923.5|43903.5|0
1637606570000|2021-11-22 18:42:50|43923.5|43903.5|43916|43896|43923.5|43903.5|43916|43896|6
1637606590000|2021-11-22 18:43:10|43915.8|43895.8|43918.5|43898.5|43918.5|43898.5|43913.5|43893.5|7
1637606600000|2021-11-22 18:43:20|||||||||2
1637606620000|2021-11-22 18:43:40|43920.8|43900.8|43920.8|43900.8|43920.8|43900.8|43920.8|43900.8|8
1637606630000|2021-11-22 18:43:50|43923.2|43903.2|43930.8|43910.8|43930.8|43910.8|43923.2|43903.2|2
1637606640000|2021-11-22 18:44:00|43931|43911|43933.5|43913.5|43933.5|43913.5|43931|43911|2
1637606660000|2021-11-22 18:44:20|43931|43911|43933.3|43913.3|43933.3|43913.3|43931|43911|1
1637606670000|2021-11-22 18:44:30|43935.8|43915.8|43935.8|43915.8|43940.7|43920.7|43935.8|43915.8|1
1637606680000|2021-11-22 18:44:40|43938.2|43918.2|43936|43916|43938.2|43918.2|43935.8|43915.8|2
1637606690000|2021-11-22 18:44:50|43938.3|43918.3|43938.3|43918.3|43938.3|43918.3|43936|43916|1
1637606700000|2021-11-22 18:45:00|43936|43916|43936|43916|43938.3|43918.3|43936|43916|0
1637606710000|2021-11-22 18:45:10|43935.8|43915.8|43931.2|43911.2|43935.8|43915.8|43931.2|43911.2|0
1637606720000|2021-11-22 18:45:20|43933.5|43913.5|43933.3|43913.3|43935.8|43915.8|43931|43911|0
1637606730000|2021-11-22 18:45:30|43931|43911|43940.8|43920.8|43940.8|43920.8|43931|43911|1
1637606750000|2021-11-22 18:45:50|43938.3|43918.3|43936|43916|43938.3|43918.3|43936|43916|2
1637606760000|2021-11-22 18:46:00|43938.3|43918.3|43940.8|43920.8|43943.2|43923.2|43938.3|43918.3|5
1637606770000|2021-11-22 18:46:10|43940.7|43920.7|43940.8|43920.8|43940.8|43920.8|43940.7|43920.7|2
1637606780000|2021-11-22 18:46:20|43936.2|43916.2|43938.5|43918.5|43940.8|43920.8|43936.2|43916.2|0
1637606790000|2021-11-22 18:46:30|43940.8|43920.8|43936|43916|43940.8|43920.8|43935.8|43915.8|2
1637606800000|2021-11-22 18:46:40|43940.7|43920.7|43938.3|43918.3|43940.7|43920.7|43938.3|43918.3|0
1637606810000|2021-11-22 18:46:50|43940.7|43920.7|43936|43916|43940.8|43920.8|43936|43916|1
1637606820000|2021-11-22 18:47:00|43935.8|43915.8|43943.3|43923.3|43945.7|43925.7|43935.8|43915.8|4
1637606830000|2021-11-22 18:47:10|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|0
1637606840000|2021-11-22 18:47:20|43940.7|43920.7|43940.7|43920.7|43940.7|43920.7|43938.3|43918.3|2
1637606850000|2021-11-22 18:47:30|43938.3|43918.3|43938.3|43918.3|43940.8|43920.8|43938.3|43918.3|5
1637606860000|2021-11-22 18:47:40|43938.5|43918.5|43938.5|43918.5|43938.5|43918.5|43938.5|43918.5|0
1637606870000|2021-11-22 18:47:50|43938.3|43918.3|43936|43916|43938.3|43918.3|43936|43916|0
1637606880000|2021-11-22 18:48:00|43936.2|43916.2|43936|43916|43938.3|43918.3|43936|43916|2
1637606890000|2021-11-22 18:48:10|43935.8|43915.8|43935.8|43915.8|43935.8|43915.8|43935.8|43915.8|0
1637606900000|2021-11-22 18:48:20|43936|43916|43936|43916|43938.3|43918.3|43936|43916|0
1637606910000|2021-11-22 18:48:30|43938.5|43918.5|43938.5|43918.5|43938.5|43918.5|43938.5|43918.5|1
1637606920000|2021-11-22 18:48:40|43938.7|43918.7|43941|43921|43943.3|43923.3|43938.7|43918.7|1
1637606930000|2021-11-22 18:48:50|43943.3|43923.3|43940.8|43920.8|43943.3|43923.3|43940.8|43920.8|0
1637606940000|2021-11-22 18:49:00|43941|43921|43941|43921|43943.3|43923.3|43938.5|43918.5|5
1637606970000|2021-11-22 18:49:30|43938.7|43918.7|43938.3|43918.3|43938.7|43918.7|43938.3|43918.3|3
1637606990000|2021-11-22 18:49:50|43938.2|43918.2|43926|43906|43938.3|43918.3|43926|43906|5
1637607000000|2021-11-22 18:50:00|43926.2|43906.2|43930.8|43910.8|43930.8|43910.8|43926|43906|10
1637607030000|2021-11-22 18:50:30|43933.2|43913.2|43935.5|43915.5|43935.5|43915.5|43930.8|43910.8|0
1637607040000|2021-11-22 18:50:40|43933.2|43913.2|43935.8|43915.8|43935.8|43915.8|43933.2|43913.2|1
1637607050000|2021-11-22 18:50:50|43936|43916|43936|43916|43936|43916|43936|43916|0
1637607060000|2021-11-22 18:51:00|43938.3|43918.3|43936|43916|43938.3|43918.3|43936|43916|0
1637607070000|2021-11-22 18:51:10|43935.8|43915.8|43933.5|43913.5|43936|43916|43933.5|43913.5|1
1637607080000|2021-11-22 18:51:20|43933.3|43913.3|43933.3|43913.3|43933.3|43913.3|43933.3|43913.3|1
1637607090000|2021-11-22 18:51:30|43933.5|43913.5|43933.5|43913.5|43933.5|43913.5|43933.5|43913.5|1
1637607100000|2021-11-22 18:51:40|43933.3|43913.3|43931|43911|43933.3|43913.3|43931|43911|1
1637607110000|2021-11-22 18:51:50|43928.7|43908.7|43928.7|43908.7|43931|43911|43928.7|43908.7|1
1637607120000|2021-11-22 18:52:00|43931|43911|43928.5|43908.5|43931|43911|43928.5|43908.5|1
1637607130000|2021-11-22 18:52:10|43928.7|43908.7|43931|43911|43931|43911|43928.5|43908.5|0
1637607140000|2021-11-22 18:52:20|43928.7|43908.7|43928.7|43908.7|43928.7|43908.7|43928.7|43908.7|0
1637607150000|2021-11-22 18:52:30|43931|43911|43930.8|43910.8|43931|43911|43930.8|43910.8|1
1637607170000|2021-11-22 18:52:50|43928.3|43908.3|43928.3|43908.3|43928.3|43908.3|43928.3|43908.3|2
1637607190000|2021-11-22 18:53:10|43930.8|43910.8|43930.8|43910.8|43930.8|43910.8|43928.3|43908.3|0
1637607200000|2021-11-22 18:53:20|43928.3|43908.3|43928.3|43908.3|43928.5|43908.5|43928.3|43908.3|1
1637607210000|2021-11-22 18:53:30|43928.2|43908.2|43918.3|43898.3|43928.2|43908.2|43916|43896|2
1637607220000|2021-11-22 18:53:40|43928.2|43908.2|43930.5|43910.5|43930.5|43910.5|43928.2|43908.2|8
1637607230000|2021-11-22 18:53:50|43932.8|43912.8|43933.2|43913.2|43933.2|43913.2|43930.5|43910.5|4
1637607240000|2021-11-22 18:54:00|43935.5|43915.5|43942.8|43922.8|43942.8|43922.8|43935.5|43915.5|4
1637607250000|2021-11-22 18:54:10|43940.5|43920.5|43938.2|43918.2|43942.8|43922.8|43938.2|43918.2|3
1637607260000|2021-11-22 18:54:20|43938|43918|43937.8|43917.8|43938|43918|43937.8|43917.8|0
1637607270000|2021-11-22 18:54:30|43935.5|43915.5|43935.3|43915.3|43935.5|43915.5|43935.3|43915.3|1
1637607280000|2021-11-22 18:54:40|43937.7|43917.7|43932.8|43912.8|43937.7|43917.7|43932.8|43912.8|1
1637607290000|2021-11-22 18:54:50|43930.5|43910.5|43928.2|43908.2|43932.8|43912.8|43928|43908|3
1637607310000|2021-11-22 18:55:10|43932.8|43912.8|43933|43913|43933|43913|43932.8|43912.8|6
1637607320000|2021-11-22 18:55:20|43933.2|43913.2|43935.5|43915.5|43935.5|43915.5|43933.2|43913.2|0
1637607330000|2021-11-22 18:55:30|43935.7|43915.7|43935.7|43915.7|43935.7|43915.7|43935.3|43915.3|2
1637607340000|2021-11-22 18:55:40|43938|43918|43933.2|43913.2|43938|43918|43933.2|43913.2|1
1637607350000|2021-11-22 18:55:50|43938|43918|43938|43918|43938|43918|43935.5|43915.5|4
1637607360000|2021-11-22 18:56:00|43940.3|43920.3|43940.3|43920.3|43940.3|43920.3|43938|43918|0
1637607370000|2021-11-22 18:56:10|43938|43918|43940.3|43920.3|43940.3|43920.3|43938|43918|0
1637607380000|2021-11-22 18:56:20|43938|43918|43930.8|43910.8|43940.3|43920.3|43928.3|43908.3|7
1637607390000|2021-11-22 18:56:30|43930.7|43910.7|43942.8|43922.8|43945.2|43925.2|43930.7|43910.7|11
1637607400000|2021-11-22 18:56:40|43940.5|43920.5|43938.2|43918.2|43942.8|43922.8|43938.2|43918.2|6
1637607410000|2021-11-22 18:56:50|43940.5|43920.5|43940.5|43920.5|43940.5|43920.5|43938.2|43918.2|0
1637607420000|2021-11-22 18:57:00|43938|43918|43927.7|43907.7|43938|43918|43927.7|43907.7|6
1637607430000|2021-11-22 18:57:10|43923|43903|43923|43903|43923|43903|43923|43903|0
1637607440000|2021-11-22 18:57:20|||||||||1
1637607450000|2021-11-22 18:57:30|43925.5|43905.5|43920.5|43900.5|43925.5|43905.5|43920.5|43900.5|0
1637607460000|2021-11-22 18:57:40|||||||||3
1637607470000|2021-11-22 18:57:50|43918.2|43898.2|43918.2|43898.2|43918.2|43898.2|43918.2|43898.2|0
1637607480000|2021-11-22 18:58:00|43920.7|43900.7|43923.2|43903.2|43923.2|43903.2|43920.7|43900.7|3
1637607490000|2021-11-22 18:58:10|43923|43903|43918.2|43898.2|43923.2|43903.2|43918.2|43898.2|1
1637607500000|2021-11-22 18:58:20|43918|43898|43918|43898|43918|43898|43918|43898|4
1637607510000|2021-11-22 18:58:30|43920.3|43900.3|43913|43893|43920.3|43900.3|43913|43893|2
1637607520000|2021-11-22 18:58:40|43910.7|43890.7|43910.7|43890.7|43910.7|43890.7|43910.7|43890.7|2
1637607530000|2021-11-22 18:58:50|43910.5|43890.5|43910.5|43890.5|43910.5|43890.5|43910.5|43890.5|2
1637607540000|2021-11-22 18:59:00|43910.7|43890.7|43910.7|43890.7|43910.7|43890.7|43910.7|43890.7|1
1637607550000|2021-11-22 18:59:10|43913|43893|43913|43893|43913|43893|43910.7|43890.7|0
1637607560000|2021-11-22 18:59:20|43913.2|43893.2|43915.5|43895.5|43915.5|43895.5|43913.2|43893.2|2
1637607570000|2021-11-22 18:59:30|43913.2|43893.2|43915.7|43895.7|43915.7|43895.7|43913.2|43893.2|3
1637607590000|2021-11-22 18:59:50|43913.2|43893.2|43915.7|43895.7|43915.7|43895.7|43913.2|43893.2|0
1637607600000|2021-11-22 19:00:00|43915.8|43895.8|43920.5|43900.5|43920.7|43900.7|43915.8|43895.8|6
1637607610000|2021-11-22 19:00:10|43918.2|43898.2|43920.7|43900.7|43920.7|43900.7|43918.2|43898.2|1
1637607620000|2021-11-22 19:00:20|43920.5|43900.5|43923|43903|43923|43903|43920.5|43900.5|1
1637607630000|2021-11-22 19:00:30|43920.5|43900.5|43920.5|43900.5|43920.5|43900.5|43920.5|43900.5|0
1637607640000|2021-11-22 19:00:40|43923|43903|43920.5|43900.5|43923|43903|43920.5|43900.5|1
1637607650000|2021-11-22 19:00:50|43923|43903|43920.5|43900.5|43923|43903|43920.5|43900.5|3
1637607660000|2021-11-22 19:01:00|43920.2|43900.2|43913|43893|43920.2|43900.2|43913|43893|5
1637607670000|2021-11-22 19:01:10|43910.7|43890.7|43910.7|43890.7|43913|43893|43910.7|43890.7|0
1637607680000|2021-11-22 19:01:20|43913|43893|43913|43893|43915.3|43895.3|43913|43893|1
1637607690000|2021-11-22 19:01:30|43915.3|43895.3|43913|43893|43915.3|43895.3|43913|43893|0
1637607710000|2021-11-22 19:01:50|43910.7|43890.7|43910.7|43890.7|43910.7|43890.7|43910.7|43890.7|0
1637607720000|2021-11-22 19:02:00|43913|43893|43923|43903|43923|43903|43913|43893|3
1637607730000|2021-11-22 19:02:10|43923.3|43903.3|43925.5|43905.5|43925.7|43905.7|43923.3|43903.3|0
1637607740000|2021-11-22 19:02:20|43925.7|43905.7|43925.5|43905.5|43925.7|43905.7|43925.5|43905.5|3
1637607750000|2021-11-22 19:02:30|||||||||1
1637607760000|2021-11-22 19:02:40|43925.7|43905.7|43925.7|43905.7|43925.7|43905.7|43925.7|43905.7|1
1637607770000|2021-11-22 19:02:50|43928|43908|43928|43908|43928|43908|43928|43908|0
1637607780000|2021-11-22 19:03:00|43928.2|43908.2|43933|43913|43935.5|43915.5|43928.2|43908.2|8
1637607790000|2021-11-22 19:03:10|||||||||1
1637607800000|2021-11-22 19:03:20|43935.5|43915.5|43935.5|43915.5|43935.7|43915.7|43935.5|43915.5|0
1637607810000|2021-11-22 19:03:30|43933|43913|43935.5|43915.5|43935.5|43915.5|43933|43913|2
1637607830000|2021-11-22 19:03:50|43933|43913|43933|43913|43935.5|43915.5|43933|43913|2
1637607840000|2021-11-22 19:04:00|43932.8|43912.8|43925.5|43905.5|43932.8|43912.8|43925.5|43905.5|4
1637607850000|2021-11-22 19:04:10|43923|43903|43920.5|43900.5|43923|43903|43920.5|43900.5|0
1637607860000|2021-11-22 19:04:20|43918.2|43898.2|43920.7|43900.7|43920.7|43900.7|43918.2|43898.2|0
1637607890000|2021-11-22 19:04:50|43923|43903|43928|43908|43928|43908|43923|43903|0
1637607910000|2021-11-22 19:05:10|43925.8|43905.8|43925.7|43905.7|43928|43908|43925.7|43905.7|3
1637607920000|2021-11-22 19:05:20|43928|43908|43925.7|43905.7|43928|43908|43925.7|43905.7|0
1637607930000|2021-11-22 19:05:30|43928|43908|43925.7|43905.7|43928|43908|43925.7|43905.7|0
1637607940000|2021-11-22 19:05:40|43928|43908|43925.7|43905.7|43928|43908|43925.7|43905.7|0
1637607950000|2021-11-22 19:05:50|43928|43908|43928|43908|43928|43908|43925.7|43905.7|1
1637607960000|2021-11-22 19:06:00|||||||||1
1637607970000|2021-11-22 19:06:10|||||||||17
1637608000000|2021-11-22 19:06:40|||||||||1
1637608010000|2021-11-22 19:06:50|43925.5|43905.5|43920.7|43900.7|43925.5|43905.5|43915.8|43895.8|1
1637608020000|2021-11-22 19:07:00|43918.3|43898.3|43918.3|43898.3|43920.7|43900.7|43918.2|43898.2|1
1637608030000|2021-11-22 19:07:10|43920.7|43900.7|43920.7|43900.7|43920.7|43900.7|43920.7|43900.7|0
1637608050000|2021-11-22 19:07:30|43918.3|43898.3|43916|43896|43918.3|43898.3|43916|43896|1
1637608060000|2021-11-22 19:07:40|||||||||5
1637608070000|2021-11-22 19:07:50|43915.7|43895.7|43915.7|43895.7|43915.7|43895.7|43915.7|43895.7|0
1637608140000|2021-11-22 19:09:00|43913.3|43893.3|43903.5|43883.5|43913.3|43893.3|43903.5|43883.5|5
1637608150000|2021-11-22 19:09:10|43903.3|43883.3|43903.2|43883.2|43903.3|43883.3|43903.2|43883.2|3
1637608160000|2021-11-22 19:09:20|43905.5|43885.5|43905.7|43885.7|43905.7|43885.7|43905.5|43885.5|1
1637608170000|2021-11-22 19:09:30|43903.3|43883.3|43905.7|43885.7|43905.7|43885.7|43903.3|43883.3|2
1637608180000|2021-11-22 19:09:40|43903.3|43883.3|43908.3|43888.3|43910.7|43890.7|43903.3|43883.3|4
1637608190000|2021-11-22 19:09:50|43910.7|43890.7|43910.7|43890.7|43910.7|43890.7|43908.3|43888.3|0
1637608200000|2021-11-22 19:10:00|43913.3|43893.3|43913.5|43893.5|43915.7|43895.7|43913.3|43893.3|1
1637608210000|2021-11-22 19:10:10|43911.2|43891.2|43911.2|43891.2|43913.5|43893.5|43911.2|43891.2|1
1637608240000|2021-11-22 19:10:40|43913.5|43893.5|43915.8|43895.8|43915.8|43895.8|43913.5|43893.5|0
1637608250000|2021-11-22 19:10:50|43915.7|43895.7|43910.7|43890.7|43915.7|43895.7|43910.7|43890.7|6
1637608260000|2021-11-22 19:11:00|43908.3|43888.3|43908.5|43888.5|43911|43891|43908.3|43888.3|0
1637608270000|2021-11-22 19:11:10|43911|43891|43913.3|43893.3|43913.3|43893.3|43911|43891|0
1637608280000|2021-11-22 19:11:20|43913.5|43893.5|43913.5|43893.5|43913.5|43893.5|43913.5|43893.5|0
1637608290000|2021-11-22 19:11:30|43916|43896|43913.5|43893.5|43916|43896|43913.5|43893.5|5
1637608300000|2021-11-22 19:11:40|43915.8|43895.8|43911|43891|43916|43896|43911|43891|1
1637608310000|2021-11-22 19:11:50|43913.3|43893.3|43913.3|43893.3|43913.3|43893.3|43913.3|43893.3|1
1637608330000|2021-11-22 19:12:10|43911|43891|43911|43891|43913.3|43893.3|43911|43891|1
1637608340000|2021-11-22 19:12:20|43913.3|43893.3|43911|43891|43913.3|43893.3|43911|43891|0
1637608350000|2021-11-22 19:12:30|43913.3|43893.3|43913.3|43893.3|43913.3|43893.3|43913.3|43893.3|0
1637608360000|2021-11-22 19:12:40|43915.8|43895.8|43915.8|43895.8|43915.8|43895.8|43915.8|43895.8|0
1637608370000|2021-11-22 19:12:50|43913.5|43893.5|43915.8|43895.8|43915.8|43895.8|43913.5|43893.5|1
1637608400000|2021-11-22 19:13:20|43916|43896|43916|43896|43916|43896|43916|43896|1
1637608430000|2021-11-22 19:13:50|||||||||1
1637608440000|2021-11-22 19:14:00|43918.3|43898.3|43918.3|43898.3|43918.3|43898.3|43918.3|43898.3|4
1637608450000|2021-11-22 19:14:10|43920.8|43900.8|43920.8|43900.8|43920.8|43900.8|43920.8|43900.8|0
1637608460000|2021-11-22 19:14:20|43921|43901|43923.3|43903.3|43923.3|43903.3|43921|43901|1
1637608470000|2021-11-22 19:14:30|43925.7|43905.7|43923.3|43903.3|43925.7|43905.7|43923.3|43903.3|0
1637608480000|2021-11-22 19:14:40|43925.7|43905.7|43928.2|43908.2|43928.2|43908.2|43923.3|43903.3|0
1637608490000|2021-11-22 19:14:50|43928.3|43908.3|43930.7|43910.7|43930.7|43910.7|43928.3|43908.3|1
1637608500000|2021-11-22 19:15:00|43933|43913|43933|43913|43933|43913|43930.7|43910.7|0
1637608510000|2021-11-22 19:15:10|43933.2|43913.2|43930.8|43910.8|43933.3|43913.3|43930.8|43910.8|1
1637608520000|2021-11-22 19:15:20|43933.3|43913.3|43933.3|43913.3|43933.3|43913.3|43933.3|43913.3|0
1637608530000|2021-11-22 19:15:30|43930.8|43910.8|43930.8|43910.8|43933.2|43913.2|43930.8|43910.8|1
1637608540000|2021-11-22 19:15:40|43933.2|43913.2|43930.8|43910.8|43933.2|43913.2|43930.8|43910.8|0
1637608550000|2021-11-22 19:15:50|43928.3|43908.3|43928.3|43908.3|43928.3|43908.3|43928.3|43908.3|3
1637608560000|2021-11-22 19:16:00|||||||||1
1637608580000|2021-11-22 19:16:20|43930.7|43910.7|43930.8|43910.8|43930.8|43910.8|43930.7|43910.7|0
1637608590000|2021-11-22 19:16:30|43931|43911|43933.3|43913.3|43933.3|43913.3|43931|43911|0
1637608600000|2021-11-22 19:16:40|43935.7|43915.7|43935.7|43915.7|43935.7|43915.7|43935.7|43915.7|2
1637608610000|2021-11-22 19:16:50|43933.3|43913.3|43938.2|43918.2|43938.2|43918.2|43933.3|43913.3|0
1637608620000|2021-11-22 19:17:00|43935.8|43915.8|43935.8|43915.8|43935.8|43915.8|43935.8|43915.8|1
1637608630000|2021-11-22 19:17:10|43940.8|43920.8|43945.8|43925.8|43945.8|43925.8|43940.8|43920.8|3
1637608640000|2021-11-22 19:17:20|43948.3|43928.3|43950.7|43930.7|43950.7|43930.7|43948.3|43928.3|2
1637608650000|2021-11-22 19:17:30|43948.3|43928.3|43950.8|43930.8|43950.8|43930.8|43948.3|43928.3|3
1637608660000|2021-11-22 19:17:40|43953.2|43933.2|43953.2|43933.2|43953.2|43933.2|43953.2|43933.2|2
1637608670000|2021-11-22 19:17:50|43950.8|43930.8|43950.8|43930.8|43953.2|43933.2|43950.8|43930.8|0
1637608680000|2021-11-22 19:18:00|43953.2|43933.2|43953.2|43933.2|43953.2|43933.2|43950.8|43930.8|0
1637608690000|2021-11-22 19:18:10|43950.8|43930.8|43955.8|43935.8|43955.8|43935.8|43950.8|43930.8|8
1637608700000|2021-11-22 19:18:20|||||||||3
1637608720000|2021-11-22 19:18:40|43953.5|43933.5|43950.8|43930.8|43953.5|43933.5|43950.8|43930.8|2
1637608730000|2021-11-22 19:18:50|43948.5|43928.5|43945.8|43925.8|43948.5|43928.5|43945.8|43925.8|1
1637608740000|2021-11-22 19:19:00|43950.7|43930.7|43950.7|43930.7|43950.7|43930.7|43950.7|43930.7|1
1637608750000|2021-11-22 19:19:10|43953|43933|43950.7|43930.7|43953|43933|43950.7|43930.7|0
1637608760000|2021-11-22 19:19:20|43953|43933|43950.7|43930.7|43953|43933|43950.7|43930.7|0
1637608770000|2021-11-22 19:19:30|43950.8|43930.8|43950.8|43930.8|43950.8|43930.8|43950.8|43930.8|0
1637608780000|2021-11-22 19:19:40|43953.3|43933.3|43953.3|43933.3|43953.3|43933.3|43953.3|43933.3|5
1637608790000|2021-11-22 19:19:50|||||||||1
1637608800000|2021-11-22 19:20:00|43953.5|43933.5|43953.5|43933.5|43953.5|43933.5|43953.5|43933.5|37
1637608820000|2021-11-22 19:20:20|43951|43931|43951|43931|43951|43931|43951|43931|2
1637608840000|2021-11-22 19:20:40|43950.8|43930.8|43948.3|43928.3|43950.8|43930.8|43948.3|43928.3|0
1637608850000|2021-11-22 19:20:50|43948.2|43928.2|43943.5|43923.5|43948.2|43928.2|43943.5|43923.5|1
1637608860000|2021-11-22 19:21:00|43941|43921|43941|43921|43941|43921|43941|43921|1
1637608890000|2021-11-22 19:21:30|43938.7|43918.7|43933.3|43913.3|43938.7|43918.7|43933.3|43913.3|1
1637608900000|2021-11-22 19:21:40|43931|43911|43931|43911|43931|43911|43931|43911|17
1637608910000|2021-11-22 19:21:50|43931.2|43911.2|43933.5|43913.5|43933.5|43913.5|43931.2|43911.2|5
1637608920000|2021-11-22 19:22:00|||||||||1
1637608930000|2021-11-22 19:22:10|43938.3|43918.3|43940.7|43920.7|43940.7|43920.7|43938.3|43918.3|0
1637608940000|2021-11-22 19:22:20|43938.3|43918.3|43940.8|43920.8|43940.8|43920.8|43938.3|43918.3|0
1637608960000|2021-11-22 19:22:40|43941|43921|43940.8|43920.8|43941|43921|43940.8|43920.8|0
1637608980000|2021-11-22 19:23:00|43941|43921|43941|43921|43941|43921|43941|43921|1
1637608990000|2021-11-22 19:23:10|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|0
1637609000000|2021-11-22 19:23:20|43941|43921|43943.5|43923.5|43943.5|43923.5|43941|43921|1
1637609020000|2021-11-22 19:23:40|43946|43926|43946|43926|43946|43926|43946|43926|1
1637609040000|2021-11-22 19:24:00|43948.3|43928.3|43948.5|43928.5|43951|43931|43948.3|43928.3|10
1637609050000|2021-11-22 19:24:10|43951|43931|43951|43931|43951|43931|43951|43931|0
1637609090000|2021-11-22 19:24:50|43953.3|43933.3|43953.5|43933.5|43953.5|43933.5|43953.3|43933.3|3
1637609130000|2021-11-22 19:25:30|43956|43936|43958.3|43938.3|43958.5|43938.5|43956|43936|3
1637609150000|2021-11-22 19:25:50|43958.2|43938.2|43955.8|43935.8|43958.2|43938.2|43955.8|43935.8|0
1637609160000|2021-11-22 19:26:00|43958.2|43938.2|43958.3|43938.3|43958.5|43938.5|43958.2|43938.2|2
1637609170000|2021-11-22 19:26:10|43958.5|43938.5|43958.5|43938.5|43958.5|43938.5|43958.5|43938.5|0
1637609180000|2021-11-22 19:26:20|43958.3|43938.3|43958.3|43938.3|43958.3|43938.3|43953.5|43933.5|3
1637609190000|2021-11-22 19:26:30|43958.9|43938.9|43959|43939|43959|43939|43958.9|43938.9|7
1637609200000|2021-11-22 19:26:40|43958.9|43938.9|43958.8|43938.8|43959|43939|43958.8|43938.8|0
1637609210000|2021-11-22 19:26:50|43958.7|43938.7|43958.7|43938.7|43958.7|43938.7|43958.7|43938.7|4
1637609230000|2021-11-22 19:27:10|43961|43941|43961|43941|43961|43941|43961|43941|0
1637609240000|2021-11-22 19:27:20|43960.8|43940.8|43960.7|43940.7|43960.8|43940.8|43960.7|43940.7|0
1637609250000|2021-11-22 19:27:30|43958.3|43938.3|43958.3|43938.3|43958.3|43938.3|43958.3|43938.3|0
1637609260000|2021-11-22 19:27:40|43956|43936|43960.7|43940.7|43960.7|43940.7|43956|43936|2
1637609270000|2021-11-22 19:27:50|43963|43943|43960.7|43940.7|43963.2|43943.2|43960.7|43940.7|1
1637609280000|2021-11-22 19:28:00|43963|43943|43960.8|43940.8|43963.3|43943.3|43960.7|43940.7|1
1637609290000|2021-11-22 19:28:10|43958.5|43938.5|43961|43941|43961|43941|43958.5|43938.5|3
1637609300000|2021-11-22 19:28:20|43963.3|43943.3|43963.3|43943.3|43963.3|43943.3|43960.8|43940.8|1
1637609340000|2021-11-22 19:29:00|43963.5|43943.5|43963.5|43943.5|43963.5|43943.5|43963.5|43943.5|2
1637609350000|2021-11-22 19:29:10|43963.7|43943.7|43963.7|43943.7|43966|43946|43963.7|43943.7|0
1637609360000|2021-11-22 19:29:20|||||||||1
1637609370000|2021-11-22 19:29:30|43966|43946|43966|43946|43966|43946|43966|43946|0
1637609380000|2021-11-22 19:29:40|43966.2|43946.2|43970.8|43950.8|43970.8|43950.8|43966.2|43946.2|0
1637609390000|2021-11-22 19:29:50|43968.3|43948.3|43965.8|43945.8|43968.3|43948.3|43965.8|43945.8|6
1637609400000|2021-11-22 19:30:00|43965.7|43945.7|43956|43936|43965.7|43945.7|43956|43936|2
1637609410000|2021-11-22 19:30:10|43960.7|43940.7|43961|43941|43961|43941|43960.7|43940.7|1
1637609420000|2021-11-22 19:30:20|43963.3|43943.3|43963.3|43943.3|43965.7|43945.7|43963.3|43943.3|0
1637609430000|2021-11-22 19:30:30|43968|43948|43968.3|43948.3|43968.3|43948.3|43968|43948|5
1637609440000|2021-11-22 19:30:40|43968.5|43948.5|43970.8|43950.8|43970.8|43950.8|43968.5|43948.5|4
1637609450000|2021-11-22 19:30:50|43973.2|43953.2|43968.5|43948.5|43975.5|43955.5|43968.5|43948.5|2
1637609460000|2021-11-22 19:31:00|43973.2|43953.2|43968.8|43948.8|43973.2|43953.2|43968.5|43948.5|11
1637609470000|2021-11-22 19:31:10|43966.3|43946.3|43968.8|43948.8|43971.2|43951.2|43966.3|43946.3|5
1637609490000|2021-11-22 19:31:30|43968.7|43948.7|43966|43946|43968.7|43948.7|43966|43946|2
1637609500000|2021-11-22 19:31:40|43966.2|43946.2|43966|43946|43968.5|43948.5|43966|43946|0
1637609510000|2021-11-22 19:31:50|43965.8|43945.8|43965.8|43945.8|43965.8|43945.8|43965.8|43945.8|1
1637609520000|2021-11-22 19:32:00|43968.5|43948.5|43965.8|43945.8|43968.5|43948.5|43965.8|43945.8|0
1637609530000|2021-11-22 19:32:10|43958.5|43938.5|43958.5|43938.5|43958.5|43938.5|43958.5|43938.5|2
1637609540000|2021-11-22 19:32:20|43956|43936|43956|43936|43958.5|43938.5|43956|43936|2
1637609550000|2021-11-22 19:32:30|43958.5|43938.5|43956.2|43936.2|43958.5|43938.5|43956.2|43936.2|2
1637609570000|2021-11-22 19:32:50|43958.5|43938.5|43958.5|43938.5|43958.5|43938.5|43958.5|43938.5|1
1637609580000|2021-11-22 19:33:00|||||||||3
1637609600000|2021-11-22 19:33:20|43953.8|43933.8|43953.7|43933.7|43953.8|43933.8|43953.7|43933.7|2
1637609610000|2021-11-22 19:33:30|43951.2|43931.2|43951.2|43931.2|43951.2|43931.2|43951.2|43931.2|3
1637609620000|2021-11-22 19:33:40|||||||||2
1637609640000|2021-11-22 19:34:00|43951|43931|43953.3|43933.3|43953.3|43933.3|43951|43931|3
1637609650000|2021-11-22 19:34:10|43951|43931|43953.5|43933.5|43953.5|43933.5|43951|43931|2
1637609660000|2021-11-22 19:34:20|43951|43931|43951|43931|43951|43931|43951|43931|0
1637609670000|2021-11-22 19:34:30|43950.8|43930.8|43950.8|43930.8|43950.8|43930.8|43950.8|43930.8|0
1637609700000|2021-11-22 19:35:00|||||||||1
1637609710000|2021-11-22 19:35:10|43950.7|43930.7|43945.8|43925.8|43950.7|43930.7|43945.8|43925.8|2
1637609720000|2021-11-22 19:35:20|43943.3|43923.3|43940.8|43920.8|43943.3|43923.3|43940.8|43920.8|0
1637609730000|2021-11-22 19:35:30|43938.3|43918.3|43938.3|43918.3|43938.3|43918.3|43938.3|43918.3|4
1637609740000|2021-11-22 19:35:40|43938.2|43918.2|43938.3|43918.3|43938.3|43918.3|43938.2|43918.2|1
1637609750000|2021-11-22 19:35:50|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|2
1637609760000|2021-11-22 19:36:00|||||||||3
1637609770000|2021-11-22 19:36:10|43938.5|43918.5|43938.5|43918.5|43938.5|43918.5|43938.5|43918.5|3
1637609780000|2021-11-22 19:36:20|||||||||1
1637609860000|2021-11-22 19:37:40|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|43938.5|43918.5|0
1637609900000|2021-11-22 19:38:20|43938.5|43918.5|43938.5|43918.5|43938.5|43918.5|43938.5|43918.5|0
1637609910000|2021-11-22 19:38:30|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|0
1637609930000|2021-11-22 19:38:50|||||||||1
1637609940000|2021-11-22 19:39:00|43943.3|43923.3|43943.5|43923.5|43943.5|43923.5|43943.3|43923.3|4
1637609950000|2021-11-22 19:39:10|43943.3|43923.3|43943.3|43923.3|43943.5|43923.5|43943.3|43923.3|0
1637609970000|2021-11-22 19:39:30|43943.5|43923.5|43943.2|43923.2|43943.5|43923.5|43943.2|43923.2|1
1637609980000|2021-11-22 19:39:40|43943.3|43923.3|43941|43921|43943.3|43923.3|43941|43921|1
1637609990000|2021-11-22 19:39:50|43941.2|43921.2|43941|43921|43941.2|43921.2|43941|43921|0
1637610000000|2021-11-22 19:40:00|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|2
1637610010000|2021-11-22 19:40:10|||||||||1
1637610030000|2021-11-22 19:40:30|43940.7|43920.7|43938.2|43918.2|43940.7|43920.7|43938.2|43918.2|0
1637610040000|2021-11-22 19:40:40|||||||||1
1637610070000|2021-11-22 19:41:10|||||||||1
1637610090000|2021-11-22 19:41:30|43938|43918|43938.2|43918.2|43938.2|43918.2|43938|43918|2
1637610120000|2021-11-22 19:42:00|||||||||2
1637610150000|2021-11-22 19:42:30|||||||||1
1637610170000|2021-11-22 19:42:50|43935.8|43915.8|43931|43911|43935.8|43915.8|43931|43911|6
1637610180000|2021-11-22 19:43:00|43928.5|43908.5|43930.8|43910.8|43930.8|43910.8|43928.3|43908.3|1
1637610190000|2021-11-22 19:43:10|43928.3|43908.3|43928.3|43908.3|43928.3|43908.3|43928.3|43908.3|1
1637610200000|2021-11-22 19:43:20|||||||||1
1637610210000|2021-11-22 19:43:30|||||||||1
1637610220000|2021-11-22 19:43:40|43930.8|43910.8|43930.7|43910.7|43930.8|43910.8|43928.3|43908.3|0
1637610230000|2021-11-22 19:43:50|43928.3|43908.3|43930.8|43910.8|43930.8|43910.8|43928.3|43908.3|0
1637610240000|2021-11-22 19:44:00|||||||||4
1637610300000|2021-11-22 19:45:00|43931|43911|43933.5|43913.5|43933.5|43913.5|43931|43911|2
1637610340000|2021-11-22 19:45:40|43933.7|43913.7|43933.7|43913.7|43933.7|43913.7|43933.7|43913.7|0
1637610350000|2021-11-22 19:45:50|43933.5|43913.5|43933.5|43913.5|43933.5|43913.5|43933.5|43913.5|0
1637610360000|2021-11-22 19:46:00|43933.7|43913.7|43936.2|43916.2|43936.2|43916.2|43933.7|43913.7|0
1637610370000|2021-11-22 19:46:10|43933.8|43913.8|43933.7|43913.7|43933.8|43913.8|43933.7|43913.7|0
1637610400000|2021-11-22 19:46:40|43936.2|43916.2|43936.2|43916.2|43936.2|43916.2|43936.2|43916.2|0
1637610410000|2021-11-22 19:46:50|43938.5|43918.5|43938.5|43918.5|43938.5|43918.5|43938.5|43918.5|2
1637610430000|2021-11-22 19:47:10|43940.8|43920.8|43941|43921|43941|43921|43940.8|43920.8|1
1637610460000|2021-11-22 19:47:40|||||||||1
1637610470000|2021-11-22 19:47:50|43943.5|43923.5|43943.5|43923.5|43943.5|43923.5|43943.5|43923.5|0
1637610480000|2021-11-22 19:48:00|43945.8|43925.8|43948.3|43928.3|43948.5|43928.5|43945.8|43925.8|5
1637610490000|2021-11-22 19:48:10|43946|43926|43946|43926|43946|43926|43946|43926|0
1637610500000|2021-11-22 19:48:20|43945.8|43925.8|43943.7|43923.7|43946|43926|43943.5|43923.5|0
1637610510000|2021-11-22 19:48:30|43946|43926|43943.5|43923.5|43946|43926|43943.5|43923.5|1
1637610520000|2021-11-22 19:48:40|||||||||1
1637610530000|2021-11-22 19:48:50|43946|43926|43946|43926|43946|43926|43946|43926|6
1637610590000|2021-11-22 19:49:50|||||||||1
1637610610000|2021-11-22 19:50:10|43948.3|43928.3|43946|43926|43948.3|43928.3|43946|43926|0
1637610630000|2021-11-22 19:50:30|43948.3|43928.3|43948.3|43928.3|43948.3|43928.3|43948.3|43928.3|0
1637610640000|2021-11-22 19:50:40|43946|43926|43946|43926|43946|43926|43946|43926|2
1637610650000|2021-11-22 19:50:50|43945.8|43925.8|43941|43921|43945.8|43925.8|43941|43921|1
1637610660000|2021-11-22 19:51:00|43945.8|43925.8|43945.8|43925.8|43945.8|43925.8|43945.8|43925.8|0
1637610670000|2021-11-22 19:51:10|43941|43921|43941|43921|43941|43921|43941|43921|1
1637610690000|2021-11-22 19:51:30|43938.7|43918.7|43938.7|43918.7|43938.7|43918.7|43938.7|43918.7|4
1637610700000|2021-11-22 19:51:40|43938.5|43918.5|43940.8|43920.8|43943.2|43923.2|43938.5|43918.5|1
1637610710000|2021-11-22 19:51:50|43943.2|43923.2|43943.2|43923.2|43943.2|43923.2|43940.8|43920.8|0
1637610720000|2021-11-22 19:52:00|43943.3|43923.3|43943.3|43923.3|43943.3|43923.3|43943.2|43923.2|1
1637610750000|2021-11-22 19:52:30|43941|43921|43941|43921|43941|43921|43941|43921|3
1637610760000|2021-11-22 19:52:40|43940.8|43920.8|43943.5|43923.5|43945.8|43925.8|43940.8|43920.8|0
1637610770000|2021-11-22 19:52:50|43945.8|43925.8|43945.8|43925.8|43945.8|43925.8|43941|43921|2
1637610780000|2021-11-22 19:53:00|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|2
1637610790000|2021-11-22 19:53:10|43938.5|43918.5|43930.8|43910.8|43938.5|43918.5|43923.7|43903.7|11
1637610800000|2021-11-22 19:53:20|43931|43911|43938|43918|43938|43918|43931|43911|1
1637610810000|2021-11-22 19:53:30|43935.7|43915.7|43935.7|43915.7|43938|43918|43935.7|43915.7|0
1637610820000|2021-11-22 19:53:40|||||||||2
1637610830000|2021-11-22 19:53:50|||||||||1
1637610870000|2021-11-22 19:54:30|||||||||1
1637610890000|2021-11-22 19:54:50|43935.5|43915.5|43930.8|43910.8|43935.5|43915.5|43930.8|43910.8|1
1637610900000|2021-11-22 19:55:00|43928.3|43908.3|43928.3|43908.3|43928.3|43908.3|43928.3|43908.3|2
1637610910000|2021-11-22 19:55:10|43928.2|43908.2|43928.2|43908.2|43930.8|43910.8|43928.2|43908.2|6
1637610920000|2021-11-22 19:55:20|43925.8|43905.8|43921.3|43901.3|43925.8|43905.8|43916.5|43896.5|2
1637610930000|2021-11-22 19:55:30|43921.2|43901.2|43921.2|43901.2|43921.3|43901.3|43921.2|43901.2|1
1637610940000|2021-11-22 19:55:40|43918.7|43898.7|43918.7|43898.7|43918.7|43898.7|43918.7|43898.7|0
1637610980000|2021-11-22 19:56:20|43916.3|43896.3|43921.2|43901.2|43921.2|43901.2|43916.3|43896.3|1
1637611000000|2021-11-22 19:56:40|43923.7|43903.7|43921.2|43901.2|43923.7|43903.7|43921.2|43901.2|0
1637611020000|2021-11-22 19:57:00|43923.7|43903.7|43921.2|43901.2|43923.7|43903.7|43921.2|43901.2|0
1637611030000|2021-11-22 19:57:10|43926.2|43906.2|43926.3|43906.3|43928.7|43908.7|43926|43906|5
1637611040000|2021-11-22 19:57:20|43928.7|43908.7|43931|43911|43931|43911|43926.3|43906.3|0
1637611050000|2021-11-22 19:57:30|43926.2|43906.2|43928.7|43908.7|43928.7|43908.7|43926.2|43906.2|1
1637611060000|2021-11-22 19:57:40|43926.3|43906.3|43928.7|43908.7|43928.7|43908.7|43926.3|43906.3|0
1637611070000|2021-11-22 19:57:50|43926.3|43906.3|43928.7|43908.7|43931|43911|43926|43906|3
1637611080000|2021-11-22 19:58:00|43931|43911|43926.2|43906.2|43931|43911|43926.2|43906.2|0
1637611090000|2021-11-22 19:58:10|43928.7|43908.7|43928.7|43908.7|43928.7|43908.7|43928.7|43908.7|0
1637611100000|2021-11-22 19:58:20|43926.3|43906.3|43928.7|43908.7|43928.7|43908.7|43926.3|43906.3|0
1637611110000|2021-11-22 19:58:30|43926.3|43906.3|43926.3|43906.3|43928.7|43908.7|43926.3|43906.3|0
1637611120000|2021-11-22 19:58:40|43928.7|43908.7|43923.7|43903.7|43928.7|43908.7|43923.7|43903.7|20
1637611140000|2021-11-22 19:59:00|43921.2|43901.2|43918.8|43898.8|43921.2|43901.2|43918.8|43898.8|0
1637611150000|2021-11-22 19:59:10|43916.3|43896.3|43916.3|43896.3|43916.3|43896.3|43916.3|43896.3|2
1637611170000|2021-11-22 19:59:30|43916|43896|43913.7|43893.7|43916|43896|43913.7|43893.7|2
1637611180000|2021-11-22 19:59:40|43908.7|43888.7|43908.7|43888.7|43908.7|43888.7|43908.7|43888.7|3
1637611200000|2021-11-22 20:00:00|43908.8|43888.8|43913.7|43893.7|43913.8|43893.8|43908.8|43888.8|3
1637611210000|2021-11-22 20:00:10|43911.3|43891.3|43911.2|43891.2|43913.7|43893.7|43911.2|43891.2|0
1637611220000|2021-11-22 20:00:20|43911.3|43891.3|43911.3|43891.3|43911.3|43891.3|43911.2|43891.2|1
1637611230000|2021-11-22 20:00:30|43911.2|43891.2|43911.3|43891.3|43916.2|43896.2|43911.2|43891.2|1
1637611250000|2021-11-22 20:00:50|43911.2|43891.2|43913.8|43893.8|43913.8|43893.8|43911.2|43891.2|0
1637611260000|2021-11-22 20:01:00|43911.3|43891.3|43918.5|43898.5|43918.5|43898.5|43911.3|43891.3|11
1637611270000|2021-11-22 20:01:10|43916.2|43896.2|43916.2|43896.2|43916.2|43896.2|43911.3|43891.3|2
1637611280000|2021-11-22 20:01:20|43913.8|43893.8|43921.2|43901.2|43921.2|43901.2|43913.8|43893.8|2
1637611290000|2021-11-22 20:01:30|43921.3|43901.3|43923.7|43903.7|43923.7|43903.7|43921.3|43901.3|0
1637611320000|2021-11-22 20:02:00|43926|43906|43923.7|43903.7|43926|43906|43923.5|43903.5|0
1637611330000|2021-11-22 20:02:10|43923.5|43903.5|43923.5|43903.5|43923.5|43903.5|43923.5|43903.5|0
1637611340000|2021-11-22 20:02:20|43923.7|43903.7|43923.5|43903.5|43926|43906|43923.5|43903.5|0
1637611350000|2021-11-22 20:02:30|43923.7|43903.7|43923.7|43903.7|43926|43906|43923.7|43903.7|0
1637611360000|2021-11-22 20:02:40|43926|43906|43931|43911|43931|43911|43923.7|43903.7|4
1637611400000|2021-11-22 20:03:20|43931.3|43911.3|43931.3|43911.3|43931.3|43911.3|43931.3|43911.3|2
1637611420000|2021-11-22 20:03:40|43928.8|43908.8|43931.2|43911.2|43931.2|43911.2|43928.8|43908.8|0
1637611430000|2021-11-22 20:03:50|43931|43911|43928.7|43908.7|43931|43911|43928.7|43908.7|0
1637611440000|2021-11-22 20:04:00|43931|43911|43936.2|43916.2|43936.3|43916.3|43931|43911|11
1637611450000|2021-11-22 20:04:10|43936.3|43916.3|43936.2|43916.2|43936.3|43916.3|43936.2|43916.2|4
1637611460000|2021-11-22 20:04:20|43933.7|43913.7|43938.5|43918.5|43938.5|43918.5|43933.7|43913.7|4
1637611470000|2021-11-22 20:04:30|43936.2|43916.2|43936.3|43916.3|43941|43921|43936.2|43916.2|2
1637611480000|2021-11-22 20:04:40|43936.2|43916.2|43936.2|43916.2|43936.2|43916.2|43936.2|43916.2|1
1637611490000|2021-11-22 20:04:50|43936|43916|43936.2|43916.2|43936.2|43916.2|43933.7|43913.7|1
1637611500000|2021-11-22 20:05:00|43936|43916|43936.2|43916.2|43936.2|43916.2|43933.7|43913.7|2
1637611510000|2021-11-22 20:05:10|43933.7|43913.7|43933.7|43913.7|43933.7|43913.7|43933.7|43913.7|0
1637611520000|2021-11-22 20:05:20|43931.3|43911.3|43931.2|43911.2|43933.7|43913.7|43931.2|43911.2|0
1637611530000|2021-11-22 20:05:30|43933.7|43913.7|43928.8|43908.8|43933.7|43913.7|43928.8|43908.8|0
1637611540000|2021-11-22 20:05:40|43931.2|43911.2|43926.5|43906.5|43931.2|43911.2|43926.5|43906.5|1
1637611550000|2021-11-22 20:05:50|43926.3|43906.3|43931.2|43911.2|43931.2|43911.2|43926.3|43906.3|1
1637611560000|2021-11-22 20:06:00|||||||||1
1637611600000|2021-11-22 20:06:40|43928.8|43908.8|43928.8|43908.8|43928.8|43908.8|43928.8|43908.8|2
1637611610000|2021-11-22 20:06:50|43926.5|43906.5|43926.5|43906.5|43928.8|43908.8|43926.5|43906.5|1
1637611620000|2021-11-22 20:07:00|43928.8|43908.8|43928.8|43908.8|43928.8|43908.8|43926.3|43906.3|11
1637611630000|2021-11-22 20:07:10|43926.5|43906.5|43931.2|43911.2|43931.2|43911.2|43926.5|43906.5|0
1637611650000|2021-11-22 20:07:30|||||||||1
1637611660000|2021-11-22 20:07:40|||||||||5
1637611690000|2021-11-22 20:08:10|43928.8|43908.8|43928.8|43908.8|43928.8|43908.8|43928.8|43908.8|8
1637611700000|2021-11-22 20:08:20|43928.7|43908.7|43926.3|43906.3|43928.7|43908.7|43926.3|43906.3|0
1637611710000|2021-11-22 20:08:30|43923.8|43903.8|43923.8|43903.8|43923.8|43903.8|43923.8|43903.8|4
1637611720000|2021-11-22 20:08:40|43923.7|43903.7|43921.3|43901.3|43923.7|43903.7|43921.3|43901.3|2
1637611730000|2021-11-22 20:08:50|43921.2|43901.2|43921.2|43901.2|43921.2|43901.2|43921.2|43901.2|0
1637611740000|2021-11-22 20:09:00|43923.7|43903.7|43921.3|43901.3|43926.2|43906.2|43921.3|43901.3|4
1637611750000|2021-11-22 20:09:10|43923.8|43903.8|43923.8|43903.8|43923.8|43903.8|43923.8|43903.8|3
1637611760000|2021-11-22 20:09:20|43924|43904|43924|43904|43924|43904|43924|43904|1
1637611770000|2021-11-22 20:09:30|43923.8|43903.8|43923.8|43903.8|43923.8|43903.8|43923.8|43903.8|0
1637611800000|2021-11-22 20:10:00|43924|43904|43924|43904|43924|43904|43923.8|43903.8|1
1637611810000|2021-11-22 20:10:10|43926.3|43906.3|43926.3|43906.3|43926.3|43906.3|43926.3|43906.3|0
1637611820000|2021-11-22 20:10:20|43928.7|43908.7|43923.8|43903.8|43928.7|43908.7|43923.8|43903.8|0
1637611830000|2021-11-22 20:10:30|43923.7|43903.7|43923.7|43903.7|43923.7|43903.7|43923.7|43903.7|0
1637611840000|2021-11-22 20:10:40|43926|43906|43923.7|43903.7|43926|43906|43923.7|43903.7|0
1637611860000|2021-11-22 20:11:00|43923.8|43903.8|43926.3|43906.3|43928.7|43908.7|43923.8|43903.8|0
1637611870000|2021-11-22 20:11:10|43928.7|43908.7|43926.3|43906.3|43928.7|43908.7|43926.2|43906.2|0
1637611880000|2021-11-22 20:11:20|43928.7|43908.7|43926.3|43906.3|43928.7|43908.7|43926.3|43906.3|0
1637611900000|2021-11-22 20:11:40|43928.7|43908.7|43926.3|43906.3|43928.7|43908.7|43926.3|43906.3|0
1637611910000|2021-11-22 20:11:50|43928.7|43908.7|43933.5|43913.5|43933.5|43913.5|43928.7|43908.7|0
1637611920000|2021-11-22 20:12:00|43931.2|43911.2|43933.5|43913.5|43933.5|43913.5|43931.2|43911.2|0
1637611930000|2021-11-22 20:12:10|43931.2|43911.2|43931.2|43911.2|43931.2|43911.2|43931.2|43911.2|2
1637611940000|2021-11-22 20:12:20|43933.5|43913.5|43931.2|43911.2|43933.5|43913.5|43931.2|43911.2|0
1637611960000|2021-11-22 20:12:40|43933.5|43913.5|43931.2|43911.2|43933.5|43913.5|43931.2|43911.2|0
1637611970000|2021-11-22 20:12:50|43933.5|43913.5|43931.2|43911.2|43933.5|43913.5|43931.2|43911.2|0
1637611980000|2021-11-22 20:13:00|||||||||2
1637611990000|2021-11-22 20:13:10|43928.8|43908.8|43931.3|43911.3|43931.3|43911.3|43928.8|43908.8|2
1637612000000|2021-11-22 20:13:20|43931.2|43911.2|43928.8|43908.8|43931.2|43911.2|43928.8|43908.8|0
1637612010000|2021-11-22 20:13:30|43931.2|43911.2|43928.8|43908.8|43931.2|43911.2|43928.8|43908.8|2
1637612030000|2021-11-22 20:13:50|43926.5|43906.5|43928.8|43908.8|43928.8|43908.8|43926.5|43906.5|0
1637612040000|2021-11-22 20:14:00|43928.7|43908.7|43928.7|43908.7|43928.7|43908.7|43928.7|43908.7|1
1637612050000|2021-11-22 20:14:10|43928.5|43908.5|43926.2|43906.2|43928.5|43908.5|43926.2|43906.2|2
1637612060000|2021-11-22 20:14:20|43923.7|43903.7|43921.2|43901.2|43923.7|43903.7|43921.2|43901.2|1
1637612070000|2021-11-22 20:14:30|43918.8|43898.8|43918.8|43898.8|43918.8|43898.8|43918.8|43898.8|0
1637612080000|2021-11-22 20:14:40|43916.3|43896.3|43916.2|43896.2|43916.3|43896.3|43913.8|43893.8|2
1637612090000|2021-11-22 20:14:50|43916.3|43896.3|43913.7|43893.7|43918.7|43898.7|43913.7|43893.7|0
1637612110000|2021-11-22 20:15:10|43913.8|43893.8|43916.2|43896.2|43916.2|43896.2|43911.3|43891.3|3
1637612120000|2021-11-22 20:15:20|43918.5|43898.5|43918.5|43898.5|43918.5|43898.5|43918.5|43898.5|0
1637612130000|2021-11-22 20:15:30|43916.2|43896.2|43913.7|43893.7|43916.2|43896.2|43913.7|43893.7|0
1637612160000|2021-11-22 20:16:00|43913.5|43893.5|43913.7|43893.7|43913.7|43893.7|43913.5|43893.5|0
1637612170000|2021-11-22 20:16:10|43913.5|43893.5|43913.5|43893.5|43913.5|43893.5|43913.5|43893.5|0
1637612180000|2021-11-22 20:16:20|||||||||1
1637612200000|2021-11-22 20:16:40|||||||||2
1637612210000|2021-11-22 20:16:50|||||||||1
1637612220000|2021-11-22 20:17:00|43913.3|43893.3|43913.3|43893.3|43913.3|43893.3|43913.3|43893.3|4
1637612240000|2021-11-22 20:17:20|43911|43891|43911|43891|43911|43891|43911|43891|0
1637612250000|2021-11-22 20:17:30|43906.3|43886.3|43906|43886|43906.3|43886.3|43906|43886|3
1637612260000|2021-11-22 20:17:40|43903.7|43883.7|43903.7|43883.7|43903.7|43883.7|43903.7|43883.7|0
1637612270000|2021-11-22 20:17:50|43906|43886|43908.3|43888.3|43908.3|43888.3|43903.7|43883.7|9
1637612320000|2021-11-22 20:18:40|43908.7|43888.7|43913.3|43893.3|43913.3|43893.3|43908.7|43888.7|2
1637612330000|2021-11-22 20:18:50|43911|43891|43911|43891|43913.3|43893.3|43911|43891|0
1637612340000|2021-11-22 20:19:00|43910.8|43890.8|43910.8|43890.8|43910.8|43890.8|43910.8|43890.8|0
1637612350000|2021-11-22 20:19:10|||||||||1
1637612390000|2021-11-22 20:19:50|43908.5|43888.5|43906|43886|43908.5|43888.5|43906|43886|2
1637612400000|2021-11-22 20:20:00|43908.3|43888.3|43913.3|43893.3|43913.3|43893.3|43906|43886|4
1637612410000|2021-11-22 20:20:10|43915.7|43895.7|43915.7|43895.7|43915.7|43895.7|43915.7|43895.7|0
1637612440000|2021-11-22 20:20:40|43913.3|43893.3|43913.3|43893.3|43913.3|43893.3|43913.3|43893.3|0
1637612450000|2021-11-22 20:20:50|43915.7|43895.7|43915.7|43895.7|43915.7|43895.7|43915.7|43895.7|0
1637612470000|2021-11-22 20:21:10|43913.3|43893.3|43913.5|43893.5|43913.5|43893.5|43913.3|43893.3|1
1637612480000|2021-11-22 20:21:20|43915.8|43895.8|43915.8|43895.8|43915.8|43895.8|43915.8|43895.8|0
1637612500000|2021-11-22 20:21:40|43918.3|43898.3|43920.7|43900.7|43920.7|43900.7|43918.3|43898.3|6
1637612510000|2021-11-22 20:21:50|43923|43903|43923|43903|43925.3|43905.3|43923|43903|0
1637612520000|2021-11-22 20:22:00|43925.3|43905.3|43925.3|43905.3|43925.3|43905.3|43923|43903|1
1637612530000|2021-11-22 20:22:10|43923|43903|43923|43903|43925.3|43905.3|43923|43903|0
1637612540000|2021-11-22 20:22:20|43920.7|43900.7|43920.7|43900.7|43920.7|43900.7|43920.7|43900.7|0
1637612550000|2021-11-22 20:22:30|43923|43903|43923|43903|43923|43903|43923|43903|0
1637612560000|2021-11-22 20:22:40|43920.7|43900.7|43920.7|43900.7|43920.7|43900.7|43920.7|43900.7|0
1637612570000|2021-11-22 20:22:50|43923|43903|43923|43903|43925.3|43905.3|43920.7|43900.7|0
1637612580000|2021-11-22 20:23:00|43925.3|43905.3|43925.8|43905.8|43925.8|43905.8|43923|43903|0
1637612590000|2021-11-22 20:23:10|43923.5|43903.5|43923.5|43903.5|43923.5|43903.5|43923.5|43903.5|3
1637612600000|2021-11-22 20:23:20|43925.8|43905.8|43925.8|43905.8|43925.8|43905.8|43925.8|43905.8|0
1637612610000|2021-11-22 20:23:30|43923.5|43903.5|43920.8|43900.8|43923.5|43903.5|43920.8|43900.8|9
1637612620000|2021-11-22 20:23:40|43918.5|43898.5|43918.5|43898.5|43918.5|43898.5|43918.5|43898.5|0
1637612630000|2021-11-22 20:23:50|43916.2|43896.2|43916.2|43896.2|43916.2|43896.2|43916.2|43896.2|0
1637612650000|2021-11-22 20:24:10|43913.8|43893.8|43911|43891|43913.8|43893.8|43911|43891|1
1637612680000|2021-11-22 20:24:40|||||||||1
1637612690000|2021-11-22 20:24:50|||||||||1
1637612700000|2021-11-22 20:25:00|43910.8|43890.8|43908.5|43888.5|43910.8|43890.8|43908.5|43888.5|0
1637612720000|2021-11-22 20:25:20|43910.8|43890.8|43910.8|43890.8|43910.8|43890.8|43910.8|43890.8|1
1637612750000|2021-11-22 20:25:50|43911|43891|43913.3|43893.3|43915.7|43895.7|43911|43891|2
1637612760000|2021-11-22 20:26:00|43911|43891|43911|43891|43911|43891|43911|43891|1
1637612770000|2021-11-22 20:26:10|43910.8|43890.8|43910.8|43890.8|43910.8|43890.8|43910.8|43890.8|2
1637612810000|2021-11-22 20:26:50|43913.3|43893.3|43913.3|43893.3|43915.8|43895.8|43913.3|43893.3|2
1637612820000|2021-11-22 20:27:00|43911|43891|43910.8|43890.8|43913.3|43893.3|43910.8|43890.8|1
1637612830000|2021-11-22 20:27:10|43910.7|43890.7|43910.7|43890.7|43910.7|43890.7|43910.7|43890.7|2
1637612860000|2021-11-22 20:27:40|43910.5|43890.5|43910.5|43890.5|43910.5|43890.5|43910.5|43890.5|1
1637612870000|2021-11-22 20:27:50|43908.3|43888.3|43908.3|43888.3|43908.3|43888.3|43908.3|43888.3|4
1637612880000|2021-11-22 20:28:00|43910.7|43890.7|43910.8|43890.8|43910.8|43890.8|43910.7|43890.7|2
1637612890000|2021-11-22 20:28:10|43913.2|43893.2|43910.8|43890.8|43913.2|43893.2|43910.8|43890.8|0
1637612910000|2021-11-22 20:28:30|43913.2|43893.2|43913.2|43893.2|43913.2|43893.2|43910.8|43890.8|0
1637612920000|2021-11-22 20:28:40|43915.5|43895.5|43913.2|43893.2|43915.5|43895.5|43913.2|43893.2|0
1637612930000|2021-11-22 20:28:50|43915.5|43895.5|43915.8|43895.8|43915.8|43895.8|43913.2|43893.2|3
1637612940000|2021-11-22 20:29:00|43918.3|43898.3|43918.3|43898.3|43918.3|43898.3|43918.3|43898.3|0
1637612950000|2021-11-22 20:29:10|43920.7|43900.7|43918.3|43898.3|43920.7|43900.7|43915.7|43895.7|0
1637612970000|2021-11-22 20:29:30|43920.7|43900.7|43918.3|43898.3|43920.7|43900.7|43918.3|43898.3|0
1637613000000|2021-11-22 20:30:00|43915.7|43895.7|43913.2|43893.2|43915.7|43895.7|43913.2|43893.2|6
1637613010000|2021-11-22 20:30:10|43908.2|43888.2|43908|43888|43908.2|43888.2|43905.7|43885.7|8
1637613020000|2021-11-22 20:30:20|43905.7|43885.7|43905.7|43885.7|43905.7|43885.7|43905.7|43885.7|2
1637613030000|2021-11-22 20:30:30|43908|43888|43905.5|43885.5|43908|43888|43905.5|43885.5|0
1637613040000|2021-11-22 20:30:40|43908|43888|43908.2|43888.2|43908.2|43888.2|43905.5|43885.5|2
1637613050000|2021-11-22 20:30:50|43908|43888|43905.7|43885.7|43908|43888|43905.5|43885.5|7
1637613060000|2021-11-22 20:31:00|43905.5|43885.5|43901|43881|43905.5|43885.5|43901|43881|4
1637613070000|2021-11-22 20:31:10|43900.8|43880.8|43901|43881|43901|43881|43900.8|43880.8|0
1637613080000|2021-11-22 20:31:20|43903.3|43883.3|43901|43881|43903.3|43883.3|43901|43881|0
1637613090000|2021-11-22 20:31:30|||||||||1
1637613100000|2021-11-22 20:31:40|43903.3|43883.3|43901|43881|43903.3|43883.3|43901|43881|8
1637613110000|2021-11-22 20:31:50|43900.8|43880.8|43898.2|43878.2|43900.8|43880.8|43898.2|43878.2|4
1637613120000|2021-11-22 20:32:00|43898|43878|43898|43878|43898|43878|43898|43878|0
1637613130000|2021-11-22 20:32:10|43898.2|43878.2|43898|43878|43898.2|43878.2|43898|43878|2
1637613140000|2021-11-22 20:32:20|43898.2|43878.2|43900.7|43880.7|43900.7|43880.7|43898.2|43878.2|3
1637613150000|2021-11-22 20:32:30|43900.8|43880.8|43905.8|43885.8|43905.8|43885.8|43900.8|43880.8|1
1637613160000|2021-11-22 20:32:40|43905.7|43885.7|43905.7|43885.7|43905.7|43885.7|43903.3|43883.3|0
1637613170000|2021-11-22 20:32:50|43900.8|43880.8|43905.7|43885.7|43905.7|43885.7|43900.8|43880.8|4
1637613180000|2021-11-22 20:33:00|43900.7|43880.7|43900.7|43880.7|43900.7|43880.7|43900.7|43880.7|0
1637613190000|2021-11-22 20:33:10|43898.3|43878.3|43900.7|43880.7|43900.7|43880.7|43898.3|43878.3|0
1637613200000|2021-11-22 20:33:20|43898.3|43878.3|43898.3|43878.3|43898.3|43878.3|43898.3|43878.3|0
1637613210000|2021-11-22 20:33:30|43900.7|43880.7|43900.7|43880.7|43900.7|43880.7|43900.7|43880.7|0
1637613230000|2021-11-22 20:33:50|43898.3|43878.3|43900.8|43880.8|43900.8|43880.8|43898.3|43878.3|0
1637613240000|2021-11-22 20:34:00|43903.2|43883.2|43908.3|43888.3|43908.3|43888.3|43903.2|43883.2|5
1637613260000|2021-11-22 20:34:20|43913.2|43893.2|43915.7|43895.7|43915.7|43895.7|43913.2|43893.2|2
1637613270000|2021-11-22 20:34:30|43913.2|43893.2|43913.3|43893.3|43913.3|43893.3|43913.2|43893.2|4
1637613280000|2021-11-22 20:34:40|43915.7|43895.7|43915.7|43895.7|43915.7|43895.7|43915.7|43895.7|0
1637613300000|2021-11-22 20:35:00|43913.3|43893.3|43910.8|43890.8|43913.3|43893.3|43910.7|43890.7|0
1637613310000|2021-11-22 20:35:10|43913.2|43893.2|43915.7|43895.7|43915.7|43895.7|43913.2|43893.2|0
1637613330000|2021-11-22 20:35:30|43913.3|43893.3|43913.3|43893.3|43915.7|43895.7|43913.3|43893.3|0
1637613340000|2021-11-22 20:35:40|43911|43891|43913.3|43893.3|43913.3|43893.3|43911|43891|0
1637613350000|2021-11-22 20:35:50|43911|43891|43910.8|43890.8|43913.3|43893.3|43910.8|43890.8|0
1637613360000|2021-11-22 20:36:00|43910.7|43890.7|43910.7|43890.7|43910.7|43890.7|43910.7|43890.7|2
1637613380000|2021-11-22 20:36:20|43908.2|43888.2|43905.8|43885.8|43908.2|43888.2|43905.8|43885.8|2
1637613400000|2021-11-22 20:36:40|43901|43881|43905.8|43885.8|43905.8|43885.8|43901|43881|1
1637613410000|2021-11-22 20:36:50|43903.3|43883.3|43903.3|43883.3|43903.3|43883.3|43903.3|43883.3|5
1637613420000|2021-11-22 20:37:00|43905.7|43885.7|43905.8|43885.8|43905.8|43885.8|43901|43881|2
1637613430000|2021-11-22 20:37:10|43906|43886|43906|43886|43906|43886|43906|43886|0
1637613450000|2021-11-22 20:37:30|43908.3|43888.3|43908.3|43888.3|43908.3|43888.3|43908.3|43888.3|0
1637613460000|2021-11-22 20:37:40|43910.7|43890.7|43910.7|43890.7|43910.7|43890.7|43910.7|43890.7|0
1637613480000|2021-11-22 20:38:00|||||||||2
1637613490000|2021-11-22 20:38:10|43910.8|43890.8|43910.8|43890.8|43910.8|43890.8|43910.8|43890.8|2
1637613530000|2021-11-22 20:38:50|43915.5|43895.5|43913.2|43893.2|43915.5|43895.5|43913.2|43893.2|1
1637613540000|2021-11-22 20:39:00|43915.5|43895.5|43915.5|43895.5|43915.5|43895.5|43910.8|43890.8|1
1637613550000|2021-11-22 20:39:10|43913.2|43893.2|43913.2|43893.2|43913.2|43893.2|43913.2|43893.2|0
1637613570000|2021-11-22 20:39:30|43915.5|43895.5|43915.5|43895.5|43915.5|43895.5|43913.2|43893.2|0
1637613580000|2021-11-22 20:39:40|43913.2|43893.2|43910.8|43890.8|43913.2|43893.2|43910.8|43890.8|1
1637613610000|2021-11-22 20:40:10|43910.7|43890.7|43908.3|43888.3|43910.7|43890.7|43908.3|43888.3|0
1637613640000|2021-11-22 20:40:40|43906|43886|43906|43886|43906|43886|43906|43886|0
1637613650000|2021-11-22 20:40:50|||||||||1
1637613660000|2021-11-22 20:41:00|43908.3|43888.3|43905.8|43885.8|43908.3|43888.3|43905.8|43885.8|0
1637613680000|2021-11-22 20:41:20|43906|43886|43908.3|43888.3|43908.3|43888.3|43906|43886|1
1637613690000|2021-11-22 20:41:30|||||||||1
1637613700000|2021-11-22 20:41:40|||||||||2
1637613720000|2021-11-22 20:42:00|43905.8|43885.8|43905.8|43885.8|43905.8|43885.8|43905.8|43885.8|2
1637613730000|2021-11-22 20:42:10|43903.5|43883.5|43903.5|43883.5|43903.5|43883.5|43901.2|43881.2|0
1637613740000|2021-11-22 20:42:20|43898.7|43878.7|43898.5|43878.5|43901|43881|43896.2|43876.2|1
1637613750000|2021-11-22 20:42:30|43896.2|43876.2|43896|43876|43896.2|43876.2|43896|43876|0
1637613760000|2021-11-22 20:42:40|43900.7|43880.7|43900.7|43880.7|43900.7|43880.7|43898.3|43878.3|2
1637613770000|2021-11-22 20:42:50|43898.3|43878.3|43898.3|43878.3|43900.7|43880.7|43898.3|43878.3|0
1637613780000|2021-11-22 20:43:00|43896|43876|43896|43876|43900.7|43880.7|43896|43876|0
1637613790000|2021-11-22 20:43:10|43898.3|43878.3|43896|43876|43900.7|43880.7|43896|43876|0
1637613800000|2021-11-22 20:43:20|43898.3|43878.3|43898.3|43878.3|43898.3|43878.3|43896|43876|0
1637613810000|2021-11-22 20:43:30|43896|43876|43895.8|43875.8|43898.3|43878.3|43895.8|43875.8|4
1637613820000|2021-11-22 20:43:40|43898.2|43878.2|43895.8|43875.8|43898.2|43878.2|43895.7|43875.7|0
1637613830000|2021-11-22 20:43:50|43895.7|43875.7|43895.7|43875.7|43895.8|43875.8|43895.7|43875.7|0
1637613840000|2021-11-22 20:44:00|43895.8|43875.8|43895.8|43875.8|43895.8|43875.8|43895.8|43875.8|0
1637613850000|2021-11-22 20:44:10|43898.2|43878.2|43896|43876|43900.5|43880.5|43896|43876|1
1637613860000|2021-11-22 20:44:20|43895.7|43875.7|43895.7|43875.7|43895.7|43875.7|43895.7|43875.7|1
1637613870000|2021-11-22 20:44:30|43891|43871|43886|43866|43891|43871|43886|43866|0
1637613880000|2021-11-22 20:44:40|43883.7|43863.7|43883.3|43863.3|43885.8|43865.8|43883.3|43863.3|4
1637613900000|2021-11-22 20:45:00|43883.2|43863.2|43880.8|43860.8|43883.2|43863.2|43880.8|43860.8|3
1637613910000|2021-11-22 20:45:10|43881|43861|43881|43861|43881|43861|43881|43861|1
1637613950000|2021-11-22 20:45:50|43880.8|43860.8|43880.8|43860.8|43880.8|43860.8|43880.8|43860.8|2
1637613960000|2021-11-22 20:46:00|43883.3|43863.3|43885.8|43865.8|43885.8|43865.8|43883.3|43863.3|3
1637613970000|2021-11-22 20:46:10|43883.5|43863.5|43880.8|43860.8|43883.5|43863.5|43880.8|43860.8|1
1637613980000|2021-11-22 20:46:20|43883.3|43863.3|43888.3|43868.3|43888.3|43868.3|43883.3|43863.3|3
1637613990000|2021-11-22 20:46:30|43888.2|43868.2|43885.7|43865.7|43888.2|43868.2|43885.7|43865.7|3
1637614000000|2021-11-22 20:46:40|43885.8|43865.8|43888.3|43868.3|43888.3|43868.3|43885.8|43865.8|5
1637614010000|2021-11-22 20:46:50|43888.5|43868.5|43890.7|43870.7|43890.8|43870.8|43888.5|43868.5|0
1637614020000|2021-11-22 20:47:00|43890.5|43870.5|43890.8|43870.8|43890.8|43870.8|43888.2|43868.2|1
1637614030000|2021-11-22 20:47:10|43890.7|43870.7|43890.8|43870.8|43890.8|43870.8|43890.7|43870.7|0
1637614060000|2021-11-22 20:47:40|||||||||1
1637614070000|2021-11-22 20:47:50|43888.5|43868.5|43888.5|43868.5|43888.5|43868.5|43888.5|43868.5|0
1637614090000|2021-11-22 20:48:10|43888.3|43868.3|43888.3|43868.3|43888.3|43868.3|43888.3|43868.3|0
1637614100000|2021-11-22 20:48:20|43886|43866|43886|43866|43886|43866|43886|43866|0
1637614110000|2021-11-22 20:48:30|43883.7|43863.7|43876|43856|43883.7|43863.7|43876|43856|3
1637614120000|2021-11-22 20:48:40|43878.3|43858.3|43873.3|43853.3|43878.3|43858.3|43873.3|43853.3|7
1637614130000|2021-11-22 20:48:50|43875.7|43855.7|43873.3|43853.3|43875.7|43855.7|43873.3|43853.3|0
1637614160000|2021-11-22 20:49:20|43870.7|43850.7|43861|43841|43870.7|43850.7|43861|43841|4
1637614170000|2021-11-22 20:49:30|43858.7|43838.7|43856.2|43836.2|43860.8|43840.8|43856.2|43836.2|0
1637614180000|2021-11-22 20:49:40|43856|43836|43856|43836|43856|43836|43856|43836|9
1637614190000|2021-11-22 20:49:50|43855.8|43835.8|43855.8|43835.8|43855.8|43835.8|43855.8|43835.8|1
1637614200000|2021-11-22 20:50:00|43858.2|43838.2|43853.3|43833.3|43858.3|43838.3|43853.3|43833.3|10
1637614210000|2021-11-22 20:50:10|43855.8|43835.8|43855.8|43835.8|43855.8|43835.8|43855.8|43835.8|1
1637614220000|2021-11-22 20:50:20|43853.5|43833.5|43853.3|43833.3|43853.5|43833.5|43853.3|43833.3|8
1637614230000|2021-11-22 20:50:30|43851|43831|43850.8|43830.8|43851|43831|43848.5|43828.5|9
1637614240000|2021-11-22 20:50:40|43846.2|43826.2|43845.8|43825.8|43846.2|43826.2|43845.8|43825.8|2
1637614250000|2021-11-22 20:50:50|43845.7|43825.7|43850.5|43830.5|43850.5|43830.5|43841|43821|2
1637614260000|2021-11-22 20:51:00|43850.7|43830.7|43843.2|43823.2|43850.7|43830.7|43843|43823|17
1637614270000|2021-11-22 20:51:10|43843|43823|43845.8|43825.8|43848.2|43828.2|43840.7|43820.7|8
1637614290000|2021-11-22 20:51:30|||||||||14
1637614300000|2021-11-22 20:51:40|||||||||2
1637614310000|2021-11-22 20:51:50|43850.5|43830.5|43853.2|43833.2|43853.2|43833.2|43850.5|43830.5|11
1637614320000|2021-11-22 20:52:00|43853.3|43833.3|43858|43838|43860.3|43840.3|43853.3|43833.3|3
1637614330000|2021-11-22 20:52:10|43860.3|43840.3|43848.2|43828.2|43860.3|43840.3|43848.2|43828.2|8
1637614340000|2021-11-22 20:52:20|43850.5|43830.5|43853|43833|43855.5|43835.5|43850.5|43830.5|9
1637614350000|2021-11-22 20:52:30|43850.7|43830.7|43848.3|43828.3|43850.7|43830.7|43848.3|43828.3|1
1637614360000|2021-11-22 20:52:40|43846|43826|43846|43826|43850.7|43830.7|43846|43826|0
1637614370000|2021-11-22 20:52:50|43845.7|43825.7|43843|43823|43845.7|43825.7|43843|43823|1
1637614390000|2021-11-22 20:53:10|43840.7|43820.7|43838.3|43818.3|43840.7|43820.7|43838.3|43818.3|9
1637614400000|2021-11-22 20:53:20|43840.7|43820.7|43847.8|43827.8|43847.8|43827.8|43840.5|43820.5|3
1637614410000|2021-11-22 20:53:30|43850.2|43830.2|43843|43823|43852.8|43832.8|43843|43823|5
1637614420000|2021-11-22 20:53:40|43842.7|43822.7|43842.7|43822.7|43842.7|43822.7|43842.7|43822.7|10
1637614430000|2021-11-22 20:53:50|||||||||3
1637614460000|2021-11-22 20:54:20|43837.8|43817.8|43837.5|43817.5|43839.8|43819.8|43835|43815|8
1637614470000|2021-11-22 20:54:30|43839.8|43819.8|43840.2|43820.2|43840.2|43820.2|43835.2|43815.2|3
1637614480000|2021-11-22 20:54:40|43842.5|43822.5|43842.8|43822.8|43842.8|43822.8|43842.5|43822.5|5
1637614490000|2021-11-22 20:54:50|43843|43823|43840.3|43820.3|43843|43823|43840.3|43820.3|2
1637614500000|2021-11-22 20:55:00|43842.8|43822.8|43845.2|43825.2|43845.3|43825.3|43842.8|43822.8|10
1637614510000|2021-11-22 20:55:10|43842.7|43822.7|43840.2|43820.2|43842.7|43822.7|43840.2|43820.2|11
1637614530000|2021-11-22 20:55:30|43840.3|43820.3|43840.3|43820.3|43840.3|43820.3|43840.3|43820.3|1
1637614540000|2021-11-22 20:55:40|43842.8|43822.8|43842.8|43822.8|43842.8|43822.8|43842.8|43822.8|2
1637614550000|2021-11-22 20:55:50|43842.7|43822.7|43840.3|43820.3|43842.7|43822.7|43840.3|43820.3|3
1637614580000|2021-11-22 20:56:20|||||||||2
1637614590000|2021-11-22 20:56:30|43837.8|43817.8|43835.3|43815.3|43840|43820|43835.3|43815.3|12
1637614600000|2021-11-22 20:56:40|43833|43813|43840.2|43820.2|43840.2|43820.2|43833|43813|14
1637614610000|2021-11-22 20:56:50|43837.8|43817.8|43835.2|43815.2|43840.2|43820.2|43830.5|43810.5|3
1637614620000|2021-11-22 20:57:00|43832.7|43812.7|43840|43820|43840|43820|43832.7|43812.7|4
1637614630000|2021-11-22 20:57:10|43837.7|43817.7|43840|43820|43840|43820|43835.3|43815.3|0
1637614640000|2021-11-22 20:57:20|43840.2|43820.2|43835.5|43815.5|43840.2|43820.2|43835.5|43815.5|2
1637614650000|2021-11-22 20:57:30|43837.8|43817.8|43840.2|43820.2|43840.2|43820.2|43835.5|43815.5|0
1637614680000|2021-11-22 20:58:00|||||||||2
1637614690000|2021-11-22 20:58:10|43837.7|43817.7|43835.3|43815.3|43837.7|43817.7|43835.3|43815.3|0
1637614700000|2021-11-22 20:58:20|43837.7|43817.7|43837.7|43817.7|43837.7|43817.7|43835.3|43815.3|0
1637614710000|2021-11-22 20:58:30|43835.3|43815.3|43837.7|43817.7|43840|43820|43835.3|43815.3|2
1637614720000|2021-11-22 20:58:40|43835.3|43815.3|43835.3|43815.3|43837.7|43817.7|43835.3|43815.3|1
1637614730000|2021-11-22 20:58:50|43837.7|43817.7|43837.7|43817.7|43840|43820|43837.7|43817.7|0
1637614740000|2021-11-22 20:59:00|43835.3|43815.3|43835.2|43815.2|43837.7|43817.7|43835.2|43815.2|0
1637614750000|2021-11-22 20:59:10|43835.3|43815.3|43835.3|43815.3|43837.7|43817.7|43835.3|43815.3|12
1637614760000|2021-11-22 20:59:20|43837.7|43817.7|43837.7|43817.7|43840.2|43820.2|43835.2|43815.2|3
1637614770000|2021-11-22 20:59:30|43840.2|43820.2|43837.7|43817.7|43842.5|43822.5|43837.7|43817.7|2
1637614780000|2021-11-22 20:59:40|43835.3|43815.3|43837.7|43817.7|43837.7|43817.7|43835.3|43815.3|0
1637614790000|2021-11-22 20:59:50|43835.3|43815.3|43840.2|43820.2|43840.2|43820.2|43835.2|43815.2|4
1637614800000|2021-11-22 21:00:00|43840.3|43820.3|43835.3|43815.3|43840.3|43820.3|43835.3|43815.3|1
1637614810000|2021-11-22 21:00:10|43835.2|43815.2|43840.2|43820.2|43840.2|43820.2|43835.2|43815.2|3
1637614820000|2021-11-22 21:00:20|43837.7|43817.7|43835.3|43815.3|43837.7|43817.7|43835.3|43815.3|1
1637614830000|2021-11-22 21:00:30|43833|43813|43835.3|43815.3|43835.3|43815.3|43833|43813|3
1637614840000|2021-11-22 21:00:40|43833|43813|43835.3|43815.3|43835.3|43815.3|43833|43813|1
1637614850000|2021-11-22 21:00:50|43837.7|43817.7|43835.3|43815.3|43837.7|43817.7|43835.3|43815.3|1
1637614860000|2021-11-22 21:01:00|43837.7|43817.7|43837.7|43817.7|43837.7|43817.7|43837.7|43817.7|2
1637614870000|2021-11-22 21:01:10|43835.3|43815.3|43835.3|43815.3|43835.3|43815.3|43835.2|43815.2|0
1637614880000|2021-11-22 21:01:20|||||||||1
1637614890000|2021-11-22 21:01:30|43837.7|43817.7|43840|43820|43842.3|43822.3|43835.3|43815.3|3
1637614900000|2021-11-22 21:01:40|43842.5|43822.5|43842.5|43822.5|43842.5|43822.5|43842.5|43822.5|4
1637614910000|2021-11-22 21:01:50|43840.2|43820.2|43837.8|43817.8|43840.2|43820.2|43837.8|43817.8|7
1637614920000|2021-11-22 21:02:00|43835.5|43815.5|43837.8|43817.8|43837.8|43817.8|43835.5|43815.5|0
1637614930000|2021-11-22 21:02:10|43835.5|43815.5|43835.3|43815.3|43837.8|43817.8|43835.3|43815.3|1
1637614940000|2021-11-22 21:02:20|43832.8|43812.8|43830.3|43810.3|43832.8|43812.8|43830.3|43810.3|2
1637614950000|2021-11-22 21:02:30|43830.2|43810.2|43830.2|43810.2|43835|43815|43830.2|43810.2|3
1637614960000|2021-11-22 21:02:40|43832.5|43812.5|43835.2|43815.2|43837.5|43817.5|43832.5|43812.5|2
1637614970000|2021-11-22 21:02:50|43837.5|43817.5|43835.2|43815.2|43837.5|43817.5|43835|43815|2
1637614980000|2021-11-22 21:03:00|43837.5|43817.5|43837.5|43817.5|43837.5|43817.5|43837.5|43817.5|1
1637614990000|2021-11-22 21:03:10|43835.2|43815.2|43835.2|43815.2|43835.2|43815.2|43835.2|43815.2|1
1637615000000|2021-11-22 21:03:20|43837.5|43817.5|43840|43820|43840|43820|43835.2|43815.2|3
1637615010000|2021-11-22 21:03:30|43840.2|43820.2|43840.2|43820.2|43840.2|43820.2|43840.2|43820.2|1
1637615020000|2021-11-22 21:03:40|||||||||2
1637615030000|2021-11-22 21:03:50|43840.3|43820.3|43840.3|43820.3|43840.3|43820.3|43840.3|43820.3|4
1637615040000|2021-11-22 21:04:00|43845.2|43825.2|43845.2|43825.2|43845.2|43825.2|43845.2|43825.2|1
1637615050000|2021-11-22 21:04:10|43847.5|43827.5|43850.2|43830.2|43850.2|43830.2|43847.5|43827.5|3
1637615060000|2021-11-22 21:04:20|43850.3|43830.3|43850.3|43830.3|43850.3|43830.3|43850.3|43830.3|1
1637615070000|2021-11-22 21:04:30|||||||||1
1637615080000|2021-11-22 21:04:40|43850.5|43830.5|43850.5|43830.5|43850.5|43830.5|43850.5|43830.5|1
1637615090000|2021-11-22 21:04:50|43852.8|43832.8|43852.8|43832.8|43852.8|43832.8|43852.8|43832.8|1
1637615100000|2021-11-22 21:05:00|43855.3|43835.3|43855.2|43835.2|43855.3|43835.3|43855.2|43835.2|3
1637615110000|2021-11-22 21:05:10|43852.8|43832.8|43857.8|43837.8|43857.8|43837.8|43852.8|43832.8|2
1637615120000|2021-11-22 21:05:20|43857.7|43837.7|43860.2|43840.2|43860.2|43840.2|43857.7|43837.7|0
1637615130000|2021-11-22 21:05:30|43862.5|43842.5|43862.5|43842.5|43862.5|43842.5|43860.2|43840.2|0
1637615150000|2021-11-22 21:05:50|43860.2|43840.2|43860.2|43840.2|43862.5|43842.5|43860.2|43840.2|0
1637615160000|2021-11-22 21:06:00|43862.5|43842.5|43862.5|43842.5|43862.5|43842.5|43860.2|43840.2|1
1637615170000|2021-11-22 21:06:10|43860.2|43840.2|43860.2|43840.2|43860.2|43840.2|43860.2|43840.2|4
1637615180000|2021-11-22 21:06:20|43862.5|43842.5|43860.2|43840.2|43862.5|43842.5|43860.2|43840.2|0
1637615190000|2021-11-22 21:06:30|43862.5|43842.5|43862.5|43842.5|43862.5|43842.5|43860.2|43840.2|0
1637615200000|2021-11-22 21:06:40|43860.2|43840.2|43860.2|43840.2|43860.2|43840.2|43860.2|43840.2|0
1637615210000|2021-11-22 21:06:50|43855.2|43835.2|43855|43835|43855.2|43835.2|43855|43835|2
1637615220000|2021-11-22 21:07:00|43852.7|43832.7|43852.7|43832.7|43852.7|43832.7|43852.7|43832.7|0
1637615300000|2021-11-22 21:08:20|43845.5|43825.5|43845.5|43825.5|43845.5|43825.5|43845.5|43825.5|8
1637615310000|2021-11-22 21:08:30|43845.3|43825.3|43845.3|43825.3|43845.3|43825.3|43845.3|43825.3|2
1637615320000|2021-11-22 21:08:40|43845.5|43825.5|43845.7|43825.7|43845.7|43825.7|43845.5|43825.5|3
1637615400000|2021-11-22 21:10:00|43848|43828|43850.5|43830.5|43850.5|43830.5|43848|43828|4
1637615480000|2021-11-22 21:11:20|43850.7|43830.7|43853.2|43833.2|43853.2|43833.2|43850.7|43830.7|2
1637615490000|2021-11-22 21:11:30|43858.2|43838.2|43858.2|43838.2|43858.2|43838.2|43858.2|43838.2|3
1637615540000|2021-11-22 21:12:20|43863.3|43843.3|43865.7|43845.7|43865.7|43845.7|43863.3|43843.3|6
1637615550000|2021-11-22 21:12:30|43865.8|43845.8|43868.3|43848.3|43868.3|43848.3|43865.8|43845.8|2
1637615560000|2021-11-22 21:12:40|43871|43851|43871|43851|43871|43851|43871|43851|1
1637615640000|2021-11-22 21:14:00|43868.5|43848.5|43868.5|43848.5|43868.5|43848.5|43868.5|43848.5|0
1637615680000|2021-11-22 21:14:40|43870.8|43850.8|43871|43851|43871|43851|43870.8|43850.8|2
1637615690000|2021-11-22 21:14:50|43866.2|43846.2|43870.8|43850.8|43870.8|43850.8|43866.2|43846.2|5
1637615700000|2021-11-22 21:15:00|43875.5|43855.5|43875.5|43855.5|43875.5|43855.5|43875.5|43855.5|0
1637615720000|2021-11-22 21:15:20|43873.2|43853.2|43873.2|43853.2|43873.2|43853.2|43873.2|43853.2|0
1637615730000|2021-11-22 21:15:30|43870.7|43850.7|43870.7|43850.7|43870.7|43850.7|43870.7|43850.7|1
1637615760000|2021-11-22 21:16:00|43873.3|43853.3|43873.3|43853.3|43873.3|43853.3|43873.3|43853.3|10
1637615790000|2021-11-22 21:16:30|43871|43851|43871|43851|43871|43851|43871|43851|0
1637615820000|2021-11-22 21:17:00|43873.3|43853.3|43873.3|43853.3|43873.3|43853.3|43873.3|43853.3|0
1637615830000|2021-11-22 21:17:10|43876.2|43856.2|43876|43856|43876.2|43856.2|43876|43856|7
1637615840000|2021-11-22 21:17:20|43875.8|43855.8|43875.8|43855.8|43875.8|43855.8|43875.8|43855.8|0
1637615870000|2021-11-22 21:17:50|43876|43856|43878.2|43858.2|43878.2|43858.2|43876|43856|0
1637615880000|2021-11-22 21:18:00|43875.8|43855.8|43875.8|43855.8|43875.8|43855.8|43875.8|43855.8|0
1637615910000|2021-11-22 21:18:30|43873.5|43853.5|43873.5|43853.5|43873.5|43853.5|43873.5|43853.5|0
1637615950000|2021-11-22 21:19:10|43873.3|43853.3|43871|43851|43873.3|43853.3|43871|43851|0
1637615980000|2021-11-22 21:19:40|43868.7|43848.7|43868.7|43848.7|43868.7|43848.7|43868.7|43848.7|0
1637616060000|2021-11-22 21:21:00|43871|43851|43871|43851|43871|43851|43871|43851|1
1637616070000|2021-11-22 21:21:10|43868.7|43848.7|43868.7|43848.7|43868.7|43848.7|43868.7|43848.7|0
1637616100000|2021-11-22 21:21:40|43871|43851|43871|43851|43871|43851|43871|43851|3
1637616120000|2021-11-22 21:22:00|||||||||1
1637616220000|2021-11-22 21:23:40|43873.3|43853.3|43871|43851|43873.3|43853.3|43871|43851|0
1637616240000|2021-11-22 21:24:00|43873.3|43853.3|43871|43851|43873.3|43853.3|43871|43851|0
1637616250000|2021-11-22 21:24:10|43868.7|43848.7|43868.7|43848.7|43868.7|43848.7|43868.7|43848.7|0
1637616280000|2021-11-22 21:24:40|43868.8|43848.8|43871|43851|43873.3|43853.3|43868.7|43848.7|1
1637616300000|2021-11-22 21:25:00|43873.3|43853.3|43873.3|43853.3|43873.3|43853.3|43873.3|43853.3|3
1637616310000|2021-11-22 21:25:10|43871|43851|43871|43851|43871|43851|43871|43851|0
1637616320000|2021-11-22 21:25:20|43873.3|43853.3|43875.8|43855.8|43875.8|43855.8|43873.3|43853.3|4
1637616400000|2021-11-22 21:26:40|43873.5|43853.5|43873.3|43853.3|43873.5|43853.5|43873.3|43853.3|3
1637616430000|2021-11-22 21:27:10|43873.5|43853.5|43873.5|43853.5|43873.5|43853.5|43873.5|43853.5|3
1637616440000|2021-11-22 21:27:20|43871.2|43851.2|43871|43851|43871.2|43851.2|43868.7|43848.7|0
1637616450000|2021-11-22 21:27:30|43873.3|43853.3|43871|43851|43873.3|43853.3|43871|43851|0
1637616460000|2021-11-22 21:27:40|43868.7|43848.7|43868.7|43848.7|43868.7|43848.7|43868.7|43848.7|0
1637616480000|2021-11-22 21:28:00|||||||||1
1637616520000|2021-11-22 21:28:40|||||||||1
1637616530000|2021-11-22 21:28:50|43868.3|43848.3|43866|43846|43868.3|43848.3|43866|43846|6
1637616540000|2021-11-22 21:29:00|43863.5|43843.5|43865.7|43845.7|43865.8|43845.8|43863.5|43843.5|4
1637616550000|2021-11-22 21:29:10|43865.8|43845.8|43861.2|43841.2|43865.8|43845.8|43858.8|43838.8|4
1637616570000|2021-11-22 21:29:30|43861|43841|43861|43841|43861|43841|43861|43841|2
1637616580000|2021-11-22 21:29:40|43861.2|43841.2|43861.2|43841.2|43861.2|43841.2|43861.2|43841.2|1
1637616590000|2021-11-22 21:29:50|43863.7|43843.7|43863.7|43843.7|43863.7|43843.7|43863.7|43843.7|1
1637616600000|2021-11-22 21:30:00|43868.3|43848.3|43868.5|43848.5|43873.2|43853.2|43868.3|43848.3|2
1637616620000|2021-11-22 21:30:20|||||||||1
1637616630000|2021-11-22 21:30:30|43870.8|43850.8|43870.8|43850.8|43870.8|43850.8|43870.8|43850.8|1
1637616640000|2021-11-22 21:30:40|43873.3|43853.3|43873.3|43853.3|43873.3|43853.3|43873.3|43853.3|1
1637616670000|2021-11-22 21:31:10|43873.5|43853.5|43873.5|43853.5|43873.5|43853.5|43873.5|43853.5|1
1637616700000|2021-11-22 21:31:40|43873.3|43853.3|43873.3|43853.3|43873.3|43853.3|43873.3|43853.3|2
1637616710000|2021-11-22 21:31:50|43873.5|43853.5|43873.3|43853.3|43873.5|43853.5|43873.3|43853.3|1
1637616780000|2021-11-22 21:33:00|43871|43851|43871|43851|43871|43851|43871|43851|0
1637616820000|2021-11-22 21:33:40|43868.7|43848.7|43868.7|43848.7|43868.7|43848.7|43868.7|43848.7|2
1637616870000|2021-11-22 21:34:30|||||||||6
1637616880000|2021-11-22 21:34:40|43868.8|43848.8|43871.2|43851.2|43871.2|43851.2|43868.8|43848.8|1
1637616920000|2021-11-22 21:35:20|43871.3|43851.3|43871.3|43851.3|43871.3|43851.3|43871.2|43851.2|2
1637616930000|2021-11-22 21:35:30|43871.2|43851.2|43873.7|43853.7|43873.7|43853.7|43871.2|43851.2|5
1637616940000|2021-11-22 21:35:40|43871.2|43851.2|43873.5|43853.5|43873.5|43853.5|43871.2|43851.2|0
1637616950000|2021-11-22 21:35:50|43871.2|43851.2|43871.2|43851.2|43871.3|43851.3|43871.2|43851.2|0
1637617010000|2021-11-22 21:36:50|43873.5|43853.5|43871.3|43851.3|43873.8|43853.8|43871.3|43851.3|1
1637617020000|2021-11-22 21:37:00|43871.2|43851.2|43871.2|43851.2|43871.3|43851.3|43871.2|43851.2|0
1637617030000|2021-11-22 21:37:10|43871.3|43851.3|43873.7|43853.7|43873.8|43853.8|43871.3|43851.3|2
1637617040000|2021-11-22 21:37:20|43871.2|43851.2|43871.2|43851.2|43871.2|43851.2|43871.2|43851.2|0
1637617090000|2021-11-22 21:38:10|43871.3|43851.3|43871.2|43851.2|43871.3|43851.3|43871.2|43851.2|0
1637617100000|2021-11-22 21:38:20|||||||||1
1637617160000|2021-11-22 21:39:20|43873.7|43853.7|43873.8|43853.8|43873.8|43853.8|43873.7|43853.7|1
1637617170000|2021-11-22 21:39:30|43871.3|43851.3|43871.2|43851.2|43871.3|43851.3|43871.2|43851.2|1
1637617180000|2021-11-22 21:39:40|43871.3|43851.3|43873.7|43853.7|43873.7|43853.7|43871.3|43851.3|0
1637617190000|2021-11-22 21:39:50|43871.2|43851.2|43871.2|43851.2|43871.2|43851.2|43871.2|43851.2|0
1637617210000|2021-11-22 21:40:10|43868.8|43848.8|43868.8|43848.8|43868.8|43848.8|43868.8|43848.8|0
1637617230000|2021-11-22 21:40:30|43871.2|43851.2|43871.2|43851.2|43871.2|43851.2|43871.2|43851.2|1
1637617290000|2021-11-22 21:41:30|43871|43851|43871|43851|43871|43851|43871|43851|5
1637617300000|2021-11-22 21:41:40|43868.7|43848.7|43868.7|43848.7|43868.7|43848.7|43868.7|43848.7|0
1637617320000|2021-11-22 21:42:00|43871|43851|43871|43851|43871|43851|43871|43851|0
1637617360000|2021-11-22 21:42:40|43868.7|43848.7|43868.7|43848.7|43868.7|43848.7|43868.7|43848.7|0
1637617370000|2021-11-22 21:42:50|||||||||5
1637617390000|2021-11-22 21:43:10|43868.5|43848.5|43868.7|43848.7|43868.7|43848.7|43868.5|43848.5|1
1637617400000|2021-11-22 21:43:20|||||||||2
1637617430000|2021-11-22 21:43:50|||||||||1
1637617500000|2021-11-22 21:45:00|43871|43851|43870.8|43850.8|43871|43851|43870.8|43850.8|3
1637617510000|2021-11-22 21:45:10|||||||||1
1637617520000|2021-11-22 21:45:20|43871.2|43851.2|43871|43851|43871.2|43851.2|43871|43851|2
1637617550000|2021-11-22 21:45:50|43871.2|43851.2|43871|43851|43871.2|43851.2|43871|43851|1
1637617560000|2021-11-22 21:46:00|43870.8|43850.8|43870.8|43850.8|43870.8|43850.8|43870.8|43850.8|0
1637617600000|2021-11-22 21:46:40|||||||||3
1637617620000|2021-11-22 21:47:00|43871.2|43851.2|43876.2|43856.2|43876.2|43856.2|43871.2|43851.2|4
1637617660000|2021-11-22 21:47:40|43878.5|43858.5|43878.5|43858.5|43878.5|43858.5|43878.5|43858.5|0
1637617680000|2021-11-22 21:48:00|||||||||2
1637617710000|2021-11-22 21:48:30|43878.3|43858.3|43876|43856|43878.3|43858.3|43876|43856|10
1637617730000|2021-11-22 21:48:50|43873.7|43853.7|43873.7|43853.7|43873.7|43853.7|43873.7|43853.7|1
1637617740000|2021-11-22 21:49:00|43876|43856|43888.5|43868.5|43888.5|43868.5|43876|43856|7
1637617750000|2021-11-22 21:49:10|43893.5|43873.5|43898.2|43878.2|43898.2|43878.2|43893.5|43873.5|3
1637617760000|2021-11-22 21:49:20|43896|43876|43893.5|43873.5|43896|43876|43893.5|43873.5|2
1637617770000|2021-11-22 21:49:30|43893.7|43873.7|43900.8|43880.8|43900.8|43880.8|43893.7|43873.7|11
1637617780000|2021-11-22 21:49:40|43896.2|43876.2|43896|43876|43896.2|43876.2|43896|43876|13
1637617790000|2021-11-22 21:49:50|43893.7|43873.7|43893.7|43873.7|43893.7|43873.7|43893.7|43873.7|4
1637617800000|2021-11-22 21:50:00|43886.7|43866.7|43886.3|43866.3|43886.7|43866.7|43886.3|43866.3|4
1637617830000|2021-11-22 21:50:30|43883.8|43863.8|43876.3|43856.3|43883.8|43863.8|43876.3|43856.3|4
1637617840000|2021-11-22 21:50:40|43879|43859|43879|43859|43879|43859|43879|43859|1
1637617850000|2021-11-22 21:50:50|43881.5|43861.5|43881.5|43861.5|43881.5|43861.5|43881.5|43861.5|2
1637617900000|2021-11-22 21:51:40|43879|43859|43881.5|43861.5|43881.5|43861.5|43879|43859|2
1637617910000|2021-11-22 21:51:50|43886.2|43866.2|43886.2|43866.2|43886.2|43866.2|43886.2|43866.2|1
1637617940000|2021-11-22 21:52:20|43883.7|43863.7|43886.2|43866.2|43886.2|43866.2|43883.7|43863.7|0
1637617950000|2021-11-22 21:52:30|43886|43866|43888.7|43868.7|43888.7|43868.7|43883.7|43863.7|7
1637617960000|2021-11-22 21:52:40|43891.2|43871.2|43898.2|43878.2|43898.2|43878.2|43891.2|43871.2|3
1637617970000|2021-11-22 21:52:50|43893.5|43873.5|43893.5|43873.5|43893.5|43873.5|43893.5|43873.5|0
1637617980000|2021-11-22 21:53:00|||||||||1
1637617990000|2021-11-22 21:53:10|43891|43871|43888.7|43868.7|43891|43871|43888.7|43868.7|0
1637618030000|2021-11-22 21:53:50|43891|43871|43893.3|43873.3|43893.3|43873.3|43891|43871|5
1637618040000|2021-11-22 21:54:00|43895.7|43875.7|43895.7|43875.7|43895.7|43875.7|43895.7|43875.7|0
1637618060000|2021-11-22 21:54:20|43898.2|43878.2|43898.2|43878.2|43898.2|43878.2|43898.2|43878.2|0
1637618070000|2021-11-22 21:54:30|43901|43881|43901|43881|43901|43881|43901|43881|3
1637618080000|2021-11-22 21:54:40|43901.2|43881.2|43901.2|43881.2|43901.2|43881.2|43901.2|43881.2|1
1637618100000|2021-11-22 21:55:00|43901.3|43881.3|43901.2|43881.2|43901.3|43881.3|43901.2|43881.2|3
1637618110000|2021-11-22 21:55:10|43903.7|43883.7|43903.7|43883.7|43903.7|43883.7|43903.7|43883.7|0
1637618120000|2021-11-22 21:55:20|43901.3|43881.3|43901.2|43881.2|43901.3|43881.3|43901.2|43881.2|1
1637618130000|2021-11-22 21:55:30|43903.5|43883.5|43906|43886|43906|43886|43903.5|43883.5|1
1637618140000|2021-11-22 21:55:40|||||||||1
1637618150000|2021-11-22 21:55:50|43908.3|43888.3|43908.3|43888.3|43908.3|43888.3|43908.3|43888.3|1
1637618180000|2021-11-22 21:56:20|43910.7|43890.7|43910.7|43890.7|43910.7|43890.7|43910.7|43890.7|1
1637618200000|2021-11-22 21:56:40|43913|43893|43915.3|43895.3|43915.3|43895.3|43913|43893|0
1637618210000|2021-11-22 21:56:50|43913|43893|43915.3|43895.3|43915.3|43895.3|43913|43893|0
1637618230000|2021-11-22 21:57:10|43913|43893|43913|43893|43913|43893|43913|43893|0
1637618250000|2021-11-22 21:57:30|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|43913|43893|2
1637618260000|2021-11-22 21:57:40|43915.5|43895.5|43915.5|43895.5|43915.5|43895.5|43915.5|43895.5|1
1637618290000|2021-11-22 21:58:10|43915.7|43895.7|43915.8|43895.8|43915.8|43895.8|43915.7|43895.7|0
1637618300000|2021-11-22 21:58:20|||||||||1
1637618310000|2021-11-22 21:58:30|43913.5|43893.5|43913.5|43893.5|43913.5|43893.5|43913.5|43893.5|0
1637618340000|2021-11-22 21:59:00|43915.8|43895.8|43913.5|43893.5|43915.8|43895.8|43913.5|43893.5|1
1637618350000|2021-11-22 21:59:10|43913.7|43893.7|43911.3|43891.3|43916|43896|43911.2|43891.2|2
1637618360000|2021-11-22 21:59:20|43913.8|43893.8|43916.2|43896.2|43916.2|43896.2|43913.8|43893.8|0
1637618370000|2021-11-22 21:59:30|||||||||14
1637618380000|2021-11-22 21:59:40|43916.3|43896.3|43916.3|43896.3|43916.3|43896.3|43916.3|43896.3|1
1637618390000|2021-11-22 21:59:50|43918.7|43898.7|43918.7|43898.7|43918.7|43898.7|43918.7|43898.7|0
1637622000000|2021-11-22 23:00:00|43972.5|43952.5|43909|43889|43972.7|43952.7|43906.6|43886.6|8
1637622010000|2021-11-22 23:00:10|43909.1|43889.1|43911.5|43891.5|43911.5|43891.5|43909|43889|1
1637622020000|2021-11-22 23:00:20|43913.8|43893.8|43911.3|43891.3|43913.8|43893.8|43911.3|43891.3|0
1637622030000|2021-11-22 23:00:30|43911.2|43891.2|43908.8|43888.8|43911.2|43891.2|43908.8|43888.8|0
1637622040000|2021-11-22 23:00:40|43911.2|43891.2|43906.5|43886.5|43911.2|43891.2|43906.5|43886.5|2
1637622050000|2021-11-22 23:00:50|43908.8|43888.8|43909|43889|43909|43889|43908.8|43888.8|1
1637622060000|2021-11-22 23:01:00|43909.1|43889.1|43904.1|43884.1|43911.5|43891.5|43904.1|43884.1|6
1637622070000|2021-11-22 23:01:10|43904|43884|43904|43884|43904|43884|43904|43884|0
1637622080000|2021-11-22 23:01:20|43901.6|43881.6|43901.6|43881.6|43901.6|43881.6|43901.6|43881.6|0
1637622090000|2021-11-22 23:01:30|43904|43884|43904|43884|43904|43884|43904|43884|2
1637622110000|2021-11-22 23:01:50|43901.6|43881.6|43899|43879|43901.6|43881.6|43899|43879|18
1637622130000|2021-11-22 23:02:10|43899.1|43879.1|43896.2|43876.2|43899.1|43879.1|43893.7|43873.7|4
1637622150000|2021-11-22 23:02:30|43896|43876|43896|43876|43896|43876|43893.7|43873.7|1
1637622160000|2021-11-22 23:02:40|43895.8|43875.8|43895.8|43875.8|43895.8|43875.8|43895.8|43875.8|2
1637622170000|2021-11-22 23:02:50|43896|43876|43896|43876|43896|43876|43896|43876|0
1637622180000|2021-11-22 23:03:00|43895.7|43875.7|43895.8|43875.8|43895.8|43875.8|43895.7|43875.7|1
1637622190000|2021-11-22 23:03:10|43896|43876|43896|43876|43896|43876|43896|43876|2
1637622210000|2021-11-22 23:03:30|43895.8|43875.8|43893.3|43873.3|43895.8|43875.8|43893.3|43873.3|7
1637622220000|2021-11-22 23:03:40|43895.7|43875.7|43896|43876|43896|43876|43895.7|43875.7|5
1637622230000|2021-11-22 23:03:50|43898.3|43878.3|43901|43881|43901|43881|43898.3|43878.3|2
1637622240000|2021-11-22 23:04:00|43898.7|43878.7|43898.5|43878.5|43898.7|43878.7|43898.5|43878.5|3
1637622250000|2021-11-22 23:04:10|43901|43881|43901|43881|43901|43881|43898.5|43878.5|4
1637622280000|2021-11-22 23:04:40|43898.7|43878.7|43898.3|43878.3|43898.7|43878.7|43898.3|43878.3|1
1637622300000|2021-11-22 23:05:00|43896|43876|43895.8|43875.8|43896|43876|43895.8|43875.8|1
1637622320000|2021-11-22 23:05:20|43895.7|43875.7|43895.7|43875.7|43895.7|43875.7|43895.7|43875.7|0
1637622330000|2021-11-22 23:05:30|43895.8|43875.8|43895.8|43875.8|43895.8|43875.8|43895.8|43875.8|0
1637622340000|2021-11-22 23:05:40|||||||||1
1637622360000|2021-11-22 23:06:00|43895.7|43875.7|43875.8|43855.8|43895.7|43875.7|43875.8|43855.8|11
1637622370000|2021-11-22 23:06:10|43873.5|43853.5|43873.5|43853.5|43873.5|43853.5|43873.5|43853.5|1
1637622380000|2021-11-22 23:06:20|43873.3|43853.3|43878.3|43858.3|43878.3|43858.3|43873.3|43853.3|4
1637622400000|2021-11-22 23:06:40|43886|43866|43893.5|43873.5|43893.5|43873.5|43886|43866|5
1637622420000|2021-11-22 23:07:00|43893.3|43873.3|43891|43871|43893.3|43873.3|43891|43871|0
1637622440000|2021-11-22 23:07:20|43891.2|43871.2|43893.5|43873.5|43893.5|43873.5|43891.2|43871.2|0
1637622460000|2021-11-22 23:07:40|43895.8|43875.8|43895.8|43875.8|43895.8|43875.8|43895.8|43875.8|0
1637622470000|2021-11-22 23:07:50|43895.7|43875.7|43895.7|43875.7|43895.7|43875.7|43895.7|43875.7|1
1637622480000|2021-11-22 23:08:00|43893.3|43873.3|43895.7|43875.7|43895.7|43875.7|43893.3|43873.3|0
1637622490000|2021-11-22 23:08:10|43893.3|43873.3|43895.7|43875.7|43895.7|43875.7|43893.3|43873.3|0
1637622500000|2021-11-22 23:08:20|43896|43876|43896.2|43876.2|43896.2|43876.2|43896|43876|1
1637622510000|2021-11-22 23:08:30|43896|43876|43898.3|43878.3|43898.3|43878.3|43896|43876|1
1637622520000|2021-11-22 23:08:40|43896|43876|43896|43876|43896|43876|43896|43876|0
1637622530000|2021-11-22 23:08:50|43898.3|43878.3|43898.3|43878.3|43898.3|43878.3|43896|43876|0
1637622540000|2021-11-22 23:09:00|43896|43876|43893.5|43873.5|43896|43876|43893.5|43873.5|5
1637622550000|2021-11-22 23:09:10|43891.2|43871.2|43891.2|43871.2|43891.2|43871.2|43891.2|43871.2|1
1637622560000|2021-11-22 23:09:20|43895.8|43875.8|43895.8|43875.8|43895.8|43875.8|43895.8|43875.8|0
1637622610000|2021-11-22 23:10:10|43896|43876|43896|43876|43896|43876|43896|43876|0
1637622620000|2021-11-22 23:10:20|||||||||2
1637622640000|2021-11-22 23:10:40|43895.8|43875.8|43898.3|43878.3|43898.3|43878.3|43895.8|43875.8|0
1637622650000|2021-11-22 23:10:50|43896|43876|43895.8|43875.8|43896|43876|43895.8|43875.8|1
1637622660000|2021-11-22 23:11:00|43895.7|43875.7|43895.7|43875.7|43895.7|43875.7|43895.7|43875.7|0
1637622740000|2021-11-22 23:12:20|||||||||2
1637622750000|2021-11-22 23:12:30|||||||||2
1637622770000|2021-11-22 23:12:50|43893.3|43873.3|43893.2|43873.2|43893.3|43873.3|43893.2|43873.2|3
1637622800000|2021-11-22 23:13:20|43898.2|43878.2|43898.2|43878.2|43898.2|43878.2|43898.2|43878.2|4
1637622810000|2021-11-22 23:13:30|43900.5|43880.5|43903|43883|43903|43883|43900.5|43880.5|3
1637622820000|2021-11-22 23:13:40|43903.2|43883.2|43910.5|43890.5|43910.5|43890.5|43903.2|43883.2|5
1637622840000|2021-11-22 23:14:00|||||||||3
1637622850000|2021-11-22 23:14:10|43908|43888|43908|43888|43908|43888|43908|43888|1
1637622900000|2021-11-22 23:15:00|43905.7|43885.7|43908|43888|43908|43888|43905.7|43885.7|0
1637622930000|2021-11-22 23:15:30|||||||||1
1637622960000|2021-11-22 23:16:00|43905.5|43885.5|43905.5|43885.5|43905.5|43885.5|43905.5|43885.5|0
1637622970000|2021-11-22 23:16:10|43905.7|43885.7|43910.3|43890.3|43910.3|43890.3|43905.7|43885.7|0
1637622980000|2021-11-22 23:16:20|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|2
1637623020000|2021-11-22 23:17:00|43917.7|43897.7|43917.7|43897.7|43917.7|43897.7|43917.7|43897.7|0
1637623060000|2021-11-22 23:17:40|43917.8|43897.8|43917.8|43897.8|43917.8|43897.8|43917.8|43897.8|0
1637623070000|2021-11-22 23:17:50|||||||||2
1637623080000|2021-11-22 23:18:00|||||||||1
1637623090000|2021-11-22 23:18:10|||||||||1
1637623100000|2021-11-22 23:18:20|43922.8|43902.8|43922.8|43902.8|43922.8|43902.8|43922.8|43902.8|1
1637623110000|2021-11-22 23:18:30|43923|43903|43925.3|43905.3|43925.3|43905.3|43923|43903|0
1637623140000|2021-11-22 23:19:00|43922.8|43902.8|43922.8|43902.8|43922.8|43902.8|43922.8|43902.8|1
1637623190000|2021-11-22 23:19:50|43920.3|43900.3|43920.3|43900.3|43920.3|43900.3|43920.3|43900.3|0
1637623270000|2021-11-22 23:21:10|43910.5|43890.5|43908|43888|43910.5|43890.5|43908|43888|3
1637623320000|2021-11-22 23:22:00|43910.3|43890.3|43908|43888|43910.3|43890.3|43908|43888|0
1637623340000|2021-11-22 23:22:20|43910.3|43890.3|43910.3|43890.3|43910.3|43890.3|43910.3|43890.3|2
1637623350000|2021-11-22 23:22:30|43912.7|43892.7|43912.7|43892.7|43912.7|43892.7|43912.7|43892.7|2
1637623370000|2021-11-22 23:22:50|43915|43895|43917.5|43897.5|43917.5|43897.5|43912.7|43892.7|0
1637623380000|2021-11-22 23:23:00|43915.2|43895.2|43915.2|43895.2|43915.2|43895.2|43915.2|43895.2|4
1637623390000|2021-11-22 23:23:10|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|1
1637623400000|2021-11-22 23:23:20|43915.5|43895.5|43915.5|43895.5|43915.5|43895.5|43915.5|43895.5|0
1637623410000|2021-11-22 23:23:30|43917.8|43897.8|43917.8|43897.8|43917.8|43897.8|43915.5|43895.5|0
1637623440000|2021-11-22 23:24:00|43915.5|43895.5|43915.5|43895.5|43915.5|43895.5|43915.5|43895.5|2
1637623450000|2021-11-22 23:24:10|43915.7|43895.7|43918|43898|43918|43898|43915.7|43895.7|0
1637623490000|2021-11-22 23:24:50|43920.3|43900.3|43920.3|43900.3|43920.3|43900.3|43920.3|43900.3|0
1637623500000|2021-11-22 23:25:00|43918|43898|43918|43898|43918|43898|43918|43898|0
1637623510000|2021-11-22 23:25:10|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|2
1637623670000|2021-11-22 23:27:50|43920.3|43900.3|43920.3|43900.3|43920.3|43900.3|43920.3|43900.3|6
1637623680000|2021-11-22 23:28:00|43922.7|43902.7|43920.3|43900.3|43922.7|43902.7|43920.3|43900.3|1
1637623690000|2021-11-22 23:28:10|43922.7|43902.7|43923|43903|43923|43903|43922.7|43902.7|1
1637623710000|2021-11-22 23:28:30|43925.3|43905.3|43925.3|43905.3|43925.3|43905.3|43925.3|43905.3|0
1637623730000|2021-11-22 23:28:50|43927.8|43907.8|43927.8|43907.8|43927.8|43907.8|43927.8|43907.8|2
1637623740000|2021-11-22 23:29:00|43928|43908|43925.3|43905.3|43928|43908|43925.3|43905.3|10
1637623760000|2021-11-22 23:29:20|||||||||2
1637623770000|2021-11-22 23:29:30|43925.5|43905.5|43925.5|43905.5|43925.5|43905.5|43925.3|43905.3|0
1637623780000|2021-11-22 23:29:40|43925.3|43905.3|43925.5|43905.5|43925.5|43905.5|43925.3|43905.3|0
1637623790000|2021-11-22 23:29:50|43925.3|43905.3|43925.5|43905.5|43925.5|43905.5|43925.3|43905.3|0
1637623800000|2021-11-22 23:30:00|43925.3|43905.3|43925.3|43905.3|43925.5|43905.5|43925.3|43905.3|2
1637623810000|2021-11-22 23:30:10|43923|43903|43923|43903|43923|43903|43923|43903|0
1637623820000|2021-11-22 23:30:20|43925.3|43905.3|43925.3|43905.3|43925.3|43905.3|43923|43903|0
1637623830000|2021-11-22 23:30:30|43923|43903|43928|43908|43928|43908|43923|43903|0
1637623840000|2021-11-22 23:30:40|||||||||1
1637623910000|2021-11-22 23:31:50|43925.7|43905.7|43925.5|43905.5|43925.7|43905.7|43925.5|43905.5|1
1637623950000|2021-11-22 23:32:30|43923.2|43903.2|43923|43903|43923.2|43903.2|43923|43903|0
1637623960000|2021-11-22 23:32:40|||||||||1
1637623970000|2021-11-22 23:32:50|43925.3|43905.3|43923|43903|43925.3|43905.3|43923|43903|1
1637623980000|2021-11-22 23:33:00|43925.5|43905.5|43925.5|43905.5|43925.5|43905.5|43925.5|43905.5|1
1637623990000|2021-11-22 23:33:10|43925.3|43905.3|43925.3|43905.3|43925.3|43905.3|43925.3|43905.3|2
1637624010000|2021-11-22 23:33:30|43923|43903|43925.5|43905.5|43925.5|43905.5|43923|43903|0
1637624020000|2021-11-22 23:33:40|43930.5|43910.5|43935.5|43915.5|43935.5|43915.5|43930.5|43910.5|9
1637624050000|2021-11-22 23:34:10|43935.3|43915.3|43935.3|43915.3|43935.3|43915.3|43935.3|43915.3|1
1637624070000|2021-11-22 23:34:30|43935.5|43915.5|43935.5|43915.5|43935.5|43915.5|43935.5|43915.5|0
1637624090000|2021-11-22 23:34:50|43935.7|43915.7|43935.8|43915.8|43935.8|43915.8|43935.7|43915.7|0
1637624100000|2021-11-22 23:35:00|43936|43916|43938.3|43918.3|43940.8|43920.8|43936|43916|3
1637624110000|2021-11-22 23:35:10|43940.7|43920.7|43940.7|43920.7|43940.7|43920.7|43940.7|43920.7|0
1637624120000|2021-11-22 23:35:20|43938.2|43918.2|43938.3|43918.3|43938.3|43918.3|43938.2|43918.2|0
1637624130000|2021-11-22 23:35:30|43938.2|43918.2|43938.2|43918.2|43938.2|43918.2|43938.2|43918.2|1
1637624140000|2021-11-22 23:35:40|43938.3|43918.3|43940.7|43920.7|43940.7|43920.7|43938.3|43918.3|0
1637624160000|2021-11-22 23:36:00|||||||||1
1637624240000|2021-11-22 23:37:20|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|1
1637624250000|2021-11-22 23:37:30|43940.7|43920.7|43940.7|43920.7|43940.7|43920.7|43940.7|43920.7|1
1637624270000|2021-11-22 23:37:50|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|0
1637624280000|2021-11-22 23:38:00|43940.7|43920.7|43940.7|43920.7|43940.7|43920.7|43940.7|43920.7|0
1637624290000|2021-11-22 23:38:10|43938.2|43918.2|43938.3|43918.3|43940.7|43920.7|43938.2|43918.2|0
1637624300000|2021-11-22 23:38:20|43935.8|43915.8|43935.8|43915.8|43935.8|43915.8|43935.8|43915.8|0
1637624320000|2021-11-22 23:38:40|43938.3|43918.3|43938.3|43918.3|43938.3|43918.3|43938.3|43918.3|3
1637624340000|2021-11-22 23:39:00|43936|43916|43935.7|43915.7|43936|43916|43935.7|43915.7|4
1637624360000|2021-11-22 23:39:20|43933.3|43913.3|43931|43911|43933.3|43913.3|43931|43911|0
1637624380000|2021-11-22 23:39:40|43928.5|43908.5|43930.8|43910.8|43930.8|43910.8|43928.5|43908.5|3
1637624400000|2021-11-22 23:40:00|43928.5|43908.5|43928.2|43908.2|43928.5|43908.5|43928.2|43908.2|1
1637624410000|2021-11-22 23:40:10|43928.3|43908.3|43928.2|43908.2|43928.3|43908.3|43928.2|43908.2|0
1637624430000|2021-11-22 23:40:30|43928.3|43908.3|43928.3|43908.3|43928.3|43908.3|43928.3|43908.3|0
1637624470000|2021-11-22 23:41:10|43928|43908|43928|43908|43928|43908|43928|43908|1
1637624480000|2021-11-22 23:41:20|43925.7|43905.7|43925.7|43905.7|43925.7|43905.7|43925.7|43905.7|0
1637624520000|2021-11-22 23:42:00|||||||||1
1637624540000|2021-11-22 23:42:20|43925.8|43905.8|43923.3|43903.3|43925.8|43905.8|43923.3|43903.3|0
1637624560000|2021-11-22 23:42:40|43921|43901|43920.7|43900.7|43921|43901|43920.7|43900.7|5
1637624570000|2021-11-22 23:42:50|43920.8|43900.8|43920.8|43900.8|43920.8|43900.8|43920.8|43900.8|0
1637624580000|2021-11-22 23:43:00|43921|43901|43921|43901|43921|43901|43921|43901|1
1637624590000|2021-11-22 23:43:10|43923.3|43903.3|43923.3|43903.3|43923.3|43903.3|43923.3|43903.3|0
1637624610000|2021-11-22 23:43:30|43921|43901|43920.8|43900.8|43921|43901|43920.8|43900.8|0
1637624640000|2021-11-22 23:44:00|43920.7|43900.7|43915.8|43895.8|43920.7|43900.7|43915.8|43895.8|5
1637624660000|2021-11-22 23:44:20|43916|43896|43915.8|43895.8|43916|43896|43915.8|43895.8|0
1637624670000|2021-11-22 23:44:30|43913.5|43893.5|43911.1|43891.1|43913.5|43893.5|43911.1|43891.1|0
1637624680000|2021-11-22 23:44:40|43913.5|43893.5|43913.5|43893.5|43913.5|43893.5|43913.5|43893.5|0
1637624700000|2021-11-22 23:45:00|43915.8|43895.8|43918.2|43898.2|43918.2|43898.2|43915.8|43895.8|1
1637624710000|2021-11-22 23:45:10|43918.3|43898.3|43921|43901|43921|43901|43918.3|43898.3|0
1637624720000|2021-11-22 23:45:20|43920.8|43900.8|43918.5|43898.5|43920.8|43900.8|43918.5|43898.5|0
1637624730000|2021-11-22 23:45:30|43918.3|43898.3|43918.3|43898.3|43918.3|43898.3|43918.3|43898.3|0
1637624740000|2021-11-22 23:45:40|43915.8|43895.8|43915.8|43895.8|43915.8|43895.8|43915.8|43895.8|0
1637624750000|2021-11-22 23:45:50|43910.8|43890.8|43898.2|43878.2|43910.8|43890.8|43898.2|43878.2|6
1637624760000|2021-11-22 23:46:00|43895.8|43875.8|43891|43871|43895.8|43875.8|43891|43871|1
1637624780000|2021-11-22 23:46:20|43895.8|43875.8|43901|43881|43901|43881|43895.8|43875.8|3
1637624790000|2021-11-22 23:46:30|43903.3|43883.3|43903.3|43883.3|43905.7|43885.7|43903.3|43883.3|0
1637624800000|2021-11-22 23:46:40|43905.7|43885.7|43905.8|43885.8|43905.8|43885.8|43903.3|43883.3|0
1637624830000|2021-11-22 23:47:10|43906|43886|43908.3|43888.3|43908.3|43888.3|43906|43886|0
1637624840000|2021-11-22 23:47:20|43906|43886|43905.8|43885.8|43906|43886|43905.8|43885.8|0
1637624870000|2021-11-22 23:47:50|43903.5|43883.5|43903.2|43883.2|43903.5|43883.5|43903.2|43883.2|1
1637624880000|2021-11-22 23:48:00|43903|43883|43895.8|43875.8|43903|43883|43895.8|43875.8|4
1637624900000|2021-11-22 23:48:20|43903.5|43883.5|43903.3|43883.3|43903.5|43883.5|43903.3|43883.3|14
1637624940000|2021-11-22 23:49:00|43901|43881|43901|43881|43901|43881|43901|43881|2
1637624950000|2021-11-22 23:49:10|43903.3|43883.3|43903.3|43883.3|43903.3|43883.3|43901|43881|1
1637624970000|2021-11-22 23:49:30|||||||||1
1637624980000|2021-11-22 23:49:40|43898.5|43878.5|43896|43876|43898.5|43878.5|43896|43876|4
1637625000000|2021-11-22 23:50:00|43898.3|43878.3|43898.3|43878.3|43898.3|43878.3|43898.3|43878.3|0
1637625050000|2021-11-22 23:50:50|43895.8|43875.8|43893.6|43873.6|43896|43876|43893.6|43873.6|5
1637625070000|2021-11-22 23:51:10|43893.8|43873.8|43893.6|43873.6|43893.8|43873.8|43893.6|43873.6|0
1637625080000|2021-11-22 23:51:20|43893.8|43873.8|43893.8|43873.8|43893.8|43873.8|43893.8|43873.8|0
1637625100000|2021-11-22 23:51:40|43893.6|43873.6|43893.6|43873.6|43893.8|43873.8|43893.6|43873.6|0
1637625110000|2021-11-22 23:51:50|43893.8|43873.8|43893.8|43873.8|43893.8|43873.8|43893.8|43873.8|0
1637625120000|2021-11-22 23:52:00|43893.6|43873.6|43893.8|43873.8|43893.8|43873.8|43893.6|43873.6|0
1637625140000|2021-11-22 23:52:20|43896.1|43876.1|43896.1|43876.1|43896.1|43876.1|43896.1|43876.1|0
1637625150000|2021-11-22 23:52:30|43898.5|43878.5|43898.5|43878.5|43898.5|43878.5|43898.5|43878.5|0
1637625210000|2021-11-22 23:53:30|43903.2|43883.2|43903.2|43883.2|43903.2|43883.2|43903.2|43883.2|0
1637625220000|2021-11-22 23:53:40|43898.3|43878.3|43898.3|43878.3|43898.3|43878.3|43898.3|43878.3|0
1637625250000|2021-11-22 23:54:10|43896|43876|43893.8|43873.8|43896|43876|43893.8|43873.8|17
1637625260000|2021-11-22 23:54:20|43894|43874|43894|43874|43894|43874|43894|43874|0
1637625270000|2021-11-22 23:54:30|43896.3|43876.3|43891.3|43871.3|43896.3|43876.3|43891.3|43871.3|0
1637625320000|2021-11-22 23:55:20|43891.5|43871.5|43894|43874|43894|43874|43891.5|43871.5|0
1637625330000|2021-11-22 23:55:30|||||||||10
1637625340000|2021-11-22 23:55:40|||||||||5
1637625350000|2021-11-22 23:55:50|43893.8|43873.8|43891.5|43871.5|43893.8|43873.8|43891.5|43871.5|0
1637625360000|2021-11-22 23:56:00|43891.3|43871.3|43891.3|43871.3|43891.3|43871.3|43891.3|43871.3|1
1637625430000|2021-11-22 23:57:10|||||||||1
1637625500000|2021-11-22 23:58:20|43891.1|43871.1|43888.8|43868.8|43891.1|43871.1|43888.8|43868.8|1
1637625540000|2021-11-22 23:59:00|43886.5|43866.5|43886.5|43866.5|43886.5|43866.5|43886.5|43866.5|2
1637625560000|2021-11-22 23:59:20|43889|43869|43889|43869|43889|43869|43889|43869|0
1637625570000|2021-11-22 23:59:30|43888.8|43868.8|43889|43869|43889|43869|43888.8|43868.8|1
1637625590000|2021-11-22 23:59:50|43891.3|43871.3|43891.3|43871.3|43891.3|43871.3|43891.3|43871.3|0
1637625600000|2021-11-23 00:00:00|43893.8|43873.8|43896.1|43876.1|43896.3|43876.3|43893.8|43873.8|4
1637625610000|2021-11-23 00:00:10|43893.8|43873.8|43893.8|43873.8|43893.8|43873.8|43893.8|43873.8|0
1637625640000|2021-11-23 00:00:40|||||||||1
1637625670000|2021-11-23 00:01:10|43891.3|43871.3|43891.3|43871.3|43891.3|43871.3|43891.3|43871.3|1
1637625700000|2021-11-23 00:01:40|43891.1|43871.1|43888.8|43868.8|43891.1|43871.1|43888.8|43868.8|0
1637625710000|2021-11-23 00:01:50|43886.5|43866.5|43881.3|43861.3|43886.5|43866.5|43881.3|43861.3|4
1637625720000|2021-11-23 00:02:00|43883.8|43863.8|43883.8|43863.8|43883.8|43863.8|43881.3|43861.3|3
1637625730000|2021-11-23 00:02:10|43884|43864|43901.3|43881.3|43901.3|43881.3|43884|43864|2
1637625740000|2021-11-23 00:02:20|43903.6|43883.6|43903.6|43883.6|43903.6|43883.6|43903.6|43883.6|1
1637625750000|2021-11-23 00:02:30|43908.6|43888.6|43908.6|43888.6|43911.1|43891.1|43908.6|43888.6|4
1637625760000|2021-11-23 00:02:40|43911.1|43891.1|43913.6|43893.6|43913.6|43893.6|43911.1|43891.1|0
1637625780000|2021-11-23 00:03:00|43913.8|43893.8|43916.1|43896.1|43916.1|43896.1|43913.8|43893.8|0
1637625820000|2021-11-23 00:03:40|43921|43901|43923.3|43903.3|43923.3|43903.3|43921|43901|0
1637625830000|2021-11-23 00:03:50|43921|43901|43928.6|43908.6|43928.6|43908.6|43921|43901|0
1637625840000|2021-11-23 00:04:00|43928.8|43908.8|43928.8|43908.8|43928.8|43908.8|43928.8|43908.8|0
1637625870000|2021-11-23 00:04:30|43929|43909|43929|43909|43929|43909|43929|43909|2
1637625880000|2021-11-23 00:04:40|43928.8|43908.8|43928.6|43908.6|43928.8|43908.8|43928.6|43908.6|0
1637625910000|2021-11-23 00:05:10|43926.1|43906.1|43926.1|43906.1|43926.1|43906.1|43926.1|43906.1|0
1637625930000|2021-11-23 00:05:30|43926|43906|43926|43906|43926|43906|43926|43906|2
1637625970000|2021-11-23 00:06:10|43925.8|43905.8|43921.1|43901.1|43925.8|43905.8|43921.1|43901.1|10
1637625990000|2021-11-23 00:06:30|43921|43901|43921|43901|43921|43901|43921|43901|0
1637626000000|2021-11-23 00:06:40|43920.8|43900.8|43920.8|43900.8|43920.8|43900.8|43920.8|43900.8|0
1637626010000|2021-11-23 00:06:50|43920.7|43900.7|43920.7|43900.7|43920.7|43900.7|43920.7|43900.7|1
1637626030000|2021-11-23 00:07:10|43920.5|43900.5|43915.7|43895.7|43920.5|43900.5|43915.7|43895.7|1
1637626060000|2021-11-23 00:07:40|43913.2|43893.2|43915.7|43895.7|43915.7|43895.7|43913.2|43893.2|4
1637626070000|2021-11-23 00:07:50|43918|43898|43918|43898|43918|43898|43918|43898|0
1637626100000|2021-11-23 00:08:20|43918.2|43898.2|43915.8|43895.8|43918.3|43898.3|43915.8|43895.8|1
1637626120000|2021-11-23 00:08:40|43916.1|43896.1|43916.1|43896.1|43916.1|43896.1|43916.1|43896.1|7
1637626130000|2021-11-23 00:08:50|43918.3|43898.3|43920.8|43900.8|43920.8|43900.8|43918.3|43898.3|0
1637626150000|2021-11-23 00:09:10|43920.7|43900.7|43920.7|43900.7|43920.7|43900.7|43920.7|43900.7|0
1637626170000|2021-11-23 00:09:30|43918.3|43898.3|43918.3|43898.3|43918.3|43898.3|43918.3|43898.3|0
1637626200000|2021-11-23 00:10:00|43918.5|43898.5|43920.8|43900.8|43921|43901|43918.5|43898.5|3
1637626240000|2021-11-23 00:10:40|43918.3|43898.3|43916|43896|43918.3|43898.3|43916|43896|0
1637626250000|2021-11-23 00:10:50|43915.8|43895.8|43913.5|43893.5|43918.3|43898.3|43913.5|43893.5|2
1637626270000|2021-11-23 00:11:10|43913.3|43893.3|43913.3|43893.3|43913.3|43893.3|43913.3|43893.3|2
1637626280000|2021-11-23 00:11:20|43915.7|43895.7|43915.7|43895.7|43915.7|43895.7|43915.7|43895.7|9
1637626290000|2021-11-23 00:11:30|43913.2|43893.2|43915.5|43895.5|43915.7|43895.7|43913.2|43893.2|0
1637626300000|2021-11-23 00:11:40|43915.3|43895.3|43913|43893|43915.3|43895.3|43913|43893|0
1637626310000|2021-11-23 00:11:50|43913.2|43893.2|43913.3|43893.3|43915.7|43895.7|43913.2|43893.2|0
1637626320000|2021-11-23 00:12:00|43915.7|43895.7|43915.7|43895.7|43915.7|43895.7|43915.7|43895.7|0
1637626460000|2021-11-23 00:14:20|43913.3|43893.3|43913.3|43893.3|43913.3|43893.3|43913.3|43893.3|0
1637626480000|2021-11-23 00:14:40|43911|43891|43911|43891|43911|43891|43911|43891|0
1637626510000|2021-11-23 00:15:10|43913.3|43893.3|43915.7|43895.7|43915.7|43895.7|43913.3|43893.3|0
1637626530000|2021-11-23 00:15:30|43913.3|43893.3|43913.3|43893.3|43913.3|43893.3|43913.3|43893.3|1
1637626540000|2021-11-23 00:15:40|43915.7|43895.7|43915.7|43895.7|43915.7|43895.7|43915.7|43895.7|0
1637626550000|2021-11-23 00:15:50|||||||||1
1637626560000|2021-11-23 00:16:00|43915.8|43895.8|43925.3|43905.3|43925.3|43905.3|43915.8|43895.8|0
1637626570000|2021-11-23 00:16:10|43923.2|43903.2|43931|43911|43931|43911|43923.2|43903.2|2
1637626590000|2021-11-23 00:16:30|43933.3|43913.3|43931|43911|43933.3|43913.3|43931|43911|2
1637626600000|2021-11-23 00:16:40|43930.8|43910.8|43933.3|43913.3|43933.3|43913.3|43930.8|43910.8|1
1637626620000|2021-11-23 00:17:00|43931|43911|43933.3|43913.3|43933.3|43913.3|43931|43911|0
1637626630000|2021-11-23 00:17:10|43930.8|43910.8|43930.8|43910.8|43931|43911|43930.8|43910.8|0
1637626650000|2021-11-23 00:17:30|43933.3|43913.3|43933.3|43913.3|43933.3|43913.3|43933.3|43913.3|0
1637626660000|2021-11-23 00:17:40|43930.8|43910.8|43933.3|43913.3|43933.3|43913.3|43930.8|43910.8|0
1637626670000|2021-11-23 00:17:50|43935.8|43915.8|43935.8|43915.8|43935.8|43915.8|43935.8|43915.8|0
1637626700000|2021-11-23 00:18:20|43933.2|43913.2|43933.3|43913.3|43933.3|43913.3|43933.2|43913.2|1
1637626710000|2021-11-23 00:18:30|43933.2|43913.2|43933.2|43913.2|43933.2|43913.2|43933.2|43913.2|0
1637626740000|2021-11-23 00:19:00|43933.3|43913.3|43933|43913|43933.3|43913.3|43933|43913|0
1637626750000|2021-11-23 00:19:10|43933.2|43913.2|43935.7|43915.7|43935.7|43915.7|43933|43913|0
1637626790000|2021-11-23 00:19:50|43933.3|43913.3|43935.7|43915.7|43935.7|43915.7|43933.3|43913.3|1
1637626820000|2021-11-23 00:20:20|43933.3|43913.3|43933.3|43913.3|43933.3|43913.3|43933.3|43913.3|0
1637626830000|2021-11-23 00:20:30|43933.2|43913.2|43933.2|43913.2|43933.2|43913.2|43933.2|43913.2|0
1637626850000|2021-11-23 00:20:50|43933.3|43913.3|43935.7|43915.7|43935.8|43915.8|43933.3|43913.3|1
1637626880000|2021-11-23 00:21:20|43935.8|43915.8|43935.7|43915.7|43935.8|43915.8|43935.7|43915.7|1
1637626900000|2021-11-23 00:21:40|43933.2|43913.2|43935.5|43915.5|43935.7|43915.7|43933.2|43913.2|0
1637626910000|2021-11-23 00:21:50|43933.2|43913.2|43933.2|43913.2|43935.7|43915.7|43933.2|43913.2|0
1637626970000|2021-11-23 00:22:50|43930.8|43910.8|43930.7|43910.7|43930.8|43910.8|43930.7|43910.7|0
1637626980000|2021-11-23 00:23:00|43933.2|43913.2|43933.2|43913.2|43933.2|43913.2|43933.2|43913.2|0
1637627010000|2021-11-23 00:23:30|||||||||1
1637627020000|2021-11-23 00:23:40|43933|43913|43930.7|43910.7|43933|43913|43930.7|43910.7|0
1637627030000|2021-11-23 00:23:50|43930.8|43910.8|43935.7|43915.7|43935.7|43915.7|43930.8|43910.8|1
1637627040000|2021-11-23 00:24:00|43935.8|43915.8|43935.8|43915.8|43935.8|43915.8|43935.8|43915.8|0
1637627090000|2021-11-23 00:24:50|43936|43916|43936|43916|43936|43916|43936|43916|3
1637627110000|2021-11-23 00:25:10|43936.1|43916.1|43936.1|43916.1|43936.1|43916.1|43936.1|43916.1|1
1637627130000|2021-11-23 00:25:30|43936.3|43916.3|43936.3|43916.3|43936.3|43916.3|43936.3|43916.3|0
1637627140000|2021-11-23 00:25:40|43936.1|43916.1|43938.6|43918.6|43938.6|43918.6|43936.1|43916.1|0
1637627150000|2021-11-23 00:25:50|43941|43921|43941|43921|43941|43921|43941|43921|0
1637627180000|2021-11-23 00:26:20|43943.3|43923.3|43941|43921|43943.3|43923.3|43941|43921|0
1637627210000|2021-11-23 00:26:50|43938.5|43918.5|43938.5|43918.5|43938.5|43918.5|43938.5|43918.5|4
1637627220000|2021-11-23 00:27:00|43940.8|43920.8|43941|43921|43941|43921|43940.8|43920.8|0
1637627230000|2021-11-23 00:27:10|43938.6|43918.6|43938.6|43918.6|43938.6|43918.6|43938.6|43918.6|0
1637627250000|2021-11-23 00:27:30|43941|43921|43943.3|43923.3|43943.3|43923.3|43941|43921|0
1637627260000|2021-11-23 00:27:40|43940.8|43920.8|43943.3|43923.3|43943.3|43923.3|43940.8|43920.8|1
1637627290000|2021-11-23 00:28:10|43946.1|43926.1|43951.6|43931.6|43951.6|43931.6|43946.1|43926.1|5
1637627300000|2021-11-23 00:28:20|43951.3|43931.3|43951.3|43931.3|43951.5|43931.5|43951.3|43931.3|1
1637627310000|2021-11-23 00:28:30|43951.5|43931.5|43951.3|43931.3|43951.5|43931.5|43951.3|43931.3|0
1637627320000|2021-11-23 00:28:40|43951.5|43931.5|43954|43934|43954|43934|43951.5|43931.5|0
1637627330000|2021-11-23 00:28:50|43956.3|43936.3|43961.3|43941.3|43961.5|43941.5|43954|43934|5
1637627340000|2021-11-23 00:29:00|43959|43939|43959|43939|43959|43939|43959|43939|0
1637627390000|2021-11-23 00:29:50|||||||||1
1637627400000|2021-11-23 00:30:00|43958.8|43938.8|43958.8|43938.8|43958.8|43938.8|43958.8|43938.8|0
1637627410000|2021-11-23 00:30:10|43959|43939|43959|43939|43959|43939|43959|43939|1
1637627430000|2021-11-23 00:30:30|43956.3|43936.3|43959|43939|43959|43939|43956.3|43936.3|6
1637627440000|2021-11-23 00:30:40|43961.3|43941.3|43959|43939|43961.3|43941.3|43959|43939|1
1637627450000|2021-11-23 00:30:50|43961.3|43941.3|43959|43939|43961.3|43941.3|43959|43939|0
1637627460000|2021-11-23 00:31:00|43961.3|43941.3|43961.5|43941.5|43961.5|43941.5|43961.3|43941.3|2
1637627470000|2021-11-23 00:31:10|43963.8|43943.8|43961.3|43941.3|43963.8|43943.8|43961.3|43941.3|0
1637627480000|2021-11-23 00:31:20|43961.5|43941.5|43963.8|43943.8|43963.8|43943.8|43961.5|43941.5|1
1637627490000|2021-11-23 00:31:30|43964|43944|43964|43944|43964|43944|43964|43944|1
1637627510000|2021-11-23 00:31:50|43963.8|43943.8|43963.8|43943.8|43963.8|43943.8|43963.8|43943.8|0
1637627520000|2021-11-23 00:32:00|||||||||2
1637627550000|2021-11-23 00:32:30|43966.1|43946.1|43969|43949|43969.3|43949.3|43966.1|43946.1|12
1637627560000|2021-11-23 00:32:40|43966.6|43946.6|43966.6|43946.6|43966.6|43946.6|43966.6|43946.6|0
1637627570000|2021-11-23 00:32:50|||||||||2
1637627580000|2021-11-23 00:33:00|||||||||1
1637627600000|2021-11-23 00:33:20|43964.3|43944.3|43964|43944|43964.3|43944.3|43964|43944|5
1637627610000|2021-11-23 00:33:30|43963.8|43943.8|43959.1|43939.1|43963.8|43943.8|43956.8|43936.8|0
1637627620000|2021-11-23 00:33:40|43956.8|43936.8|43959|43939|43959|43939|43954|43934|4
1637627630000|2021-11-23 00:33:50|43956.6|43936.6|43956.6|43936.6|43956.6|43936.6|43956.6|43936.6|0
1637627660000|2021-11-23 00:34:20|||||||||1
1637627670000|2021-11-23 00:34:30|43959|43939|43956.6|43936.6|43959|43939|43956.6|43936.6|1
1637627680000|2021-11-23 00:34:40|43956.5|43936.5|43956.5|43936.5|43956.5|43936.5|43956.5|43936.5|4
1637627690000|2021-11-23 00:34:50|43956.3|43936.3|43956.3|43936.3|43956.3|43936.3|43956.3|43936.3|0
1637627700000|2021-11-23 00:35:00|43951.6|43931.6|43951.5|43931.5|43951.6|43931.6|43949|43929|7
1637627720000|2021-11-23 00:35:20|43953.8|43933.8|43953.8|43933.8|43953.8|43933.8|43953.8|43933.8|0
1637627730000|2021-11-23 00:35:30|43951.5|43931.5|43951.5|43931.5|43953.8|43933.8|43951.5|43931.5|0
1637627740000|2021-11-23 00:35:40|43953.8|43933.8|43953.8|43933.8|43953.8|43933.8|43951.5|43931.5|0
1637627750000|2021-11-23 00:35:50|43951.5|43931.5|43953.8|43933.8|43953.8|43933.8|43951.5|43931.5|0
1637627760000|2021-11-23 00:36:00|43951.5|43931.5|43951.5|43931.5|43953.8|43933.8|43951.5|43931.5|0
1637627790000|2021-11-23 00:36:30|43949.1|43929.1|43949.1|43929.1|43951.5|43931.5|43949.1|43929.1|0
1637627800000|2021-11-23 00:36:40|43949|43929|43949.1|43929.1|43949.1|43929.1|43949|43929|1
1637627810000|2021-11-23 00:36:50|43951.6|43931.6|43951.3|43931.3|43954|43934|43951.3|43931.3|0
1637627820000|2021-11-23 00:37:00|43951.5|43931.5|43951.5|43931.5|43951.5|43931.5|43951.5|43931.5|0
1637627830000|2021-11-23 00:37:10|43949.1|43929.1|43949.1|43929.1|43951.5|43931.5|43949.1|43929.1|0
1637627840000|2021-11-23 00:37:20|43949|43929|43949|43929|43949|43929|43949|43929|1
1637627850000|2021-11-23 00:37:30|43949.1|43929.1|43949|43929|43951.5|43931.5|43949|43929|1
1637627860000|2021-11-23 00:37:40|43949.1|43929.1|43949.1|43929.1|43949.1|43929.1|43949.1|43929.1|0
1637627870000|2021-11-23 00:37:50|43949|43929|43949.1|43929.1|43951.5|43931.5|43949|43929|0
1637627880000|2021-11-23 00:38:00|43949|43929|43951.5|43931.5|43951.5|43931.5|43949|43929|0
1637627890000|2021-11-23 00:38:10|43949.1|43929.1|43949.1|43929.1|43951.5|43931.5|43949.1|43929.1|0
1637627900000|2021-11-23 00:38:20|43951.5|43931.5|43951.6|43931.6|43951.6|43931.6|43951.3|43931.3|0
1637627930000|2021-11-23 00:38:50|43954|43934|43951.6|43931.6|43954|43934|43951.6|43931.6|1
1637627940000|2021-11-23 00:39:00|43954|43934|43951.3|43931.3|43954|43934|43951.3|43931.3|0
1637627980000|2021-11-23 00:39:40|43949|43929|43949|43929|43949|43929|43949|43929|0
1637627990000|2021-11-23 00:39:50|43951.3|43931.3|43949|43929|43951.3|43931.3|43949|43929|0
1637628000000|2021-11-23 00:40:00|43951.3|43931.3|43951.3|43931.3|43951.3|43931.3|43951.3|43931.3|0
1637628030000|2021-11-23 00:40:30|43953.6|43933.6|43951.3|43931.3|43953.6|43933.6|43951.3|43931.3|2
1637628040000|2021-11-23 00:40:40|43951.5|43931.5|43951.5|43931.5|43951.5|43931.5|43951.3|43931.3|2
1637628050000|2021-11-23 00:40:50|43954|43934|43954|43934|43954|43934|43954|43934|0
1637628060000|2021-11-23 00:41:00|||||||||1
1637628110000|2021-11-23 00:41:50|43954.1|43934.1|43954.1|43934.1|43954.1|43934.1|43954.1|43934.1|1
1637628150000|2021-11-23 00:42:30|43954|43934|43951.5|43931.5|43954|43934|43951.5|43931.5|2
1637628160000|2021-11-23 00:42:40|43951.6|43931.6|43951.6|43931.6|43951.6|43931.6|43951.6|43931.6|1
1637628170000|2021-11-23 00:42:50|43954|43934|43954|43934|43954|43934|43954|43934|0
1637628180000|2021-11-23 00:43:00|43956.3|43936.3|43956.3|43936.3|43956.3|43936.3|43956.3|43936.3|1
1637628190000|2021-11-23 00:43:10|43956.5|43936.5|43964|43944|43964|43944|43956.5|43936.5|9
1637628200000|2021-11-23 00:43:20|43966.3|43946.3|43966.3|43946.3|43966.3|43946.3|43966.3|43946.3|3
1637628220000|2021-11-23 00:43:40|43964|43944|43961.5|43941.5|43964|43944|43961.5|43941.5|0
1637628240000|2021-11-23 00:44:00|43961.3|43941.3|43961.3|43941.3|43961.3|43941.3|43961.3|43941.3|2
1637628250000|2021-11-23 00:44:10|43963.6|43943.6|43963.6|43943.6|43963.6|43943.6|43963.6|43943.6|1
1637628270000|2021-11-23 00:44:30|43966|43946|43966.1|43946.1|43966.1|43946.1|43966|43946|4
1637628280000|2021-11-23 00:44:40|||||||||1
1637628300000|2021-11-23 00:45:00|43968.5|43948.5|43966.1|43946.1|43968.5|43948.5|43966.1|43946.1|2
1637628340000|2021-11-23 00:45:40|43966.3|43946.3|43966|43946|43966.3|43946.3|43966|43946|1
1637628360000|2021-11-23 00:46:00|||||||||1
1637628370000|2021-11-23 00:46:10|43963.6|43943.6|43963.3|43943.3|43963.6|43943.6|43963.3|43943.3|1
1637628380000|2021-11-23 00:46:20|43961|43941|43958.6|43938.6|43961|43941|43958.6|43938.6|1
1637628390000|2021-11-23 00:46:30|43961|43941|43961.1|43941.1|43961.1|43941.1|43961|43941|0
1637628410000|2021-11-23 00:46:50|43963.6|43943.6|43963.6|43943.6|43963.6|43943.6|43963.6|43943.6|1
1637628420000|2021-11-23 00:47:00|43961|43941|43966.1|43946.1|43966.1|43946.1|43958.6|43938.6|7
1637628430000|2021-11-23 00:47:10|43971.1|43951.1|43971.5|43951.5|43971.5|43951.5|43971.1|43951.1|6
1637628440000|2021-11-23 00:47:20|43969.1|43949.1|43969.1|43949.1|43969.1|43949.1|43969.1|43949.1|1
1637628470000|2021-11-23 00:47:50|43971.6|43951.6|43971.9|43951.9|43971.9|43951.9|43971.6|43951.6|16
1637628480000|2021-11-23 00:48:00|43971.8|43951.8|43969.6|43949.6|43971.8|43951.8|43969.6|43949.6|7
1637628490000|2021-11-23 00:48:10|43969.4|43949.4|43969.4|43949.4|43969.4|43949.4|43969.4|43949.4|0
1637628500000|2021-11-23 00:48:20|||||||||1
1637628510000|2021-11-23 00:48:30|43971.8|43951.8|43971.9|43951.9|43971.9|43951.9|43969.4|43949.4|4
1637628540000|2021-11-23 00:49:00|43971.8|43951.8|43969.3|43949.3|43971.8|43951.8|43966.9|43946.9|1
1637628550000|2021-11-23 00:49:10|43966.9|43946.9|43969.3|43949.3|43969.4|43949.4|43966.9|43946.9|1
1637628560000|2021-11-23 00:49:20|43969.4|43949.4|43969.3|43949.3|43969.4|43949.4|43969.3|43949.3|3
1637628570000|2021-11-23 00:49:30|43966.9|43946.9|43966.9|43946.9|43966.9|43946.9|43966.9|43946.9|0
1637628580000|2021-11-23 00:49:40|43969.3|43949.3|43966.8|43946.8|43969.3|43949.3|43966.8|43946.8|0
1637628600000|2021-11-23 00:50:00|43969.3|43949.3|43966.8|43946.8|43969.3|43949.3|43966.8|43946.8|3
1637628610000|2021-11-23 00:50:10|43966.9|43946.9|43966.9|43946.9|43966.9|43946.9|43966.9|43946.9|1
1637628640000|2021-11-23 00:50:40|43966.8|43946.8|43966.8|43946.8|43966.8|43946.8|43966.8|43946.8|0
1637628660000|2021-11-23 00:51:00|||||||||2
1637628700000|2021-11-23 00:51:40|43964.3|43944.3|43964.3|43944.3|43964.3|43944.3|43964.3|43944.3|4
1637628720000|2021-11-23 00:52:00|43966.6|43946.6|43966.3|43946.3|43966.6|43946.6|43964|43944|2
1637628730000|2021-11-23 00:52:10|43964|43944|43964|43944|43964|43944|43964|43944|0
1637628740000|2021-11-23 00:52:20|||||||||1
1637628780000|2021-11-23 00:53:00|43963.8|43943.8|43963.8|43943.8|43963.8|43943.8|43963.8|43943.8|1
1637628800000|2021-11-23 00:53:20|43966.3|43946.3|43966.3|43946.3|43966.3|43946.3|43966.3|43946.3|1
1637628840000|2021-11-23 00:54:00|43961.3|43941.3|43961.3|43941.3|43961.3|43941.3|43961.3|43941.3|2
1637628850000|2021-11-23 00:54:10|43963.6|43943.6|43963.6|43943.6|43963.6|43943.6|43963.6|43943.6|1
1637628870000|2021-11-23 00:54:30|43961.3|43941.3|43961.1|43941.1|43961.3|43941.3|43961.1|43941.1|1
1637628900000|2021-11-23 00:55:00|43963.5|43943.5|43963.5|43943.5|43963.5|43943.5|43963.5|43943.5|1
1637628920000|2021-11-23 00:55:20|||||||||5
1637628940000|2021-11-23 00:55:40|||||||||1
1637628960000|2021-11-23 00:56:00|||||||||1
1637628990000|2021-11-23 00:56:30|43965.8|43945.8|43965.8|43945.8|43965.8|43945.8|43965.8|43945.8|0
1637629000000|2021-11-23 00:56:40|43966.1|43946.1|43966.1|43946.1|43966.1|43946.1|43966.1|43946.1|1
1637629010000|2021-11-23 00:56:50|43966.3|43946.3|43966.1|43946.1|43966.3|43946.3|43966.1|43946.1|2
1637629020000|2021-11-23 00:57:00|||||||||2
1637629080000|2021-11-23 00:58:00|||||||||1
1637629140000|2021-11-23 00:59:00|43963.6|43943.6|43963.6|43943.6|43963.6|43943.6|43963.6|43943.6|2
1637629150000|2021-11-23 00:59:10|43963.8|43943.8|43963.8|43943.8|43963.8|43943.8|43963.8|43943.8|26
1637629160000|2021-11-23 00:59:20|||||||||1
1637629180000|2021-11-23 00:59:40|43966.3|43946.3|43966.3|43946.3|43966.3|43946.3|43964|43944|0
1637629200000|2021-11-23 01:00:00|43964|43944|43961.3|43941.3|43974.3|43954.3|43959.3|43939.3|38
1637629210000|2021-11-23 01:00:10|43958.8|43938.8|43958.3|43938.3|43968.5|43948.5|43945.8|43925.8|40
1637629220000|2021-11-23 01:00:20|43958.2|43938.2|43958.5|43938.5|43960.7|43940.7|43950.8|43930.8|13
1637629230000|2021-11-23 01:00:30|43963.3|43943.3|43963.3|43943.3|43965.8|43945.8|43963.2|43943.2|4
1637629240000|2021-11-23 01:00:40|43960.7|43940.7|43960.7|43940.7|43960.8|43940.8|43958.3|43938.3|5
1637629250000|2021-11-23 01:00:50|43963.3|43943.3|43950.7|43930.7|43963.3|43943.3|43950.7|43930.7|12
1637629260000|2021-11-23 01:01:00|43948.3|43928.3|43945.5|43925.5|43948.3|43928.3|43932.8|43912.8|19
1637629270000|2021-11-23 01:01:10|43945.3|43925.3|43932.8|43912.8|43945.3|43925.3|43932.8|43912.8|11
1637629280000|2021-11-23 01:01:20|43927.8|43907.8|43933|43913|43935.3|43915.3|43927.8|43907.8|10
1637629290000|2021-11-23 01:01:30|43930.5|43910.5|43922.7|43902.7|43933|43913|43920.2|43900.2|6
1637629300000|2021-11-23 01:01:40|43920.3|43900.3|43932.8|43912.8|43937.8|43917.8|43917.8|43897.8|10
1637629310000|2021-11-23 01:01:50|43935.3|43915.3|43912.8|43892.8|43937.7|43917.7|43912.8|43892.8|8
1637629320000|2021-11-23 01:02:00|43910.5|43890.5|43910.5|43890.5|43910.7|43890.7|43905.5|43885.5|24
1637629330000|2021-11-23 01:02:10|43910.3|43890.3|43925.3|43905.3|43925.3|43905.3|43910.3|43890.3|18
1637629340000|2021-11-23 01:02:20|43925.5|43905.5|43943.2|43923.2|43943.2|43923.2|43925.5|43905.5|20
1637629350000|2021-11-23 01:02:30|43945.7|43925.7|43938.2|43918.2|43950.7|43930.7|43935.7|43915.7|16
1637629360000|2021-11-23 01:02:40|43935.7|43915.7|43950.7|43930.7|43950.7|43930.7|43935.7|43915.7|16
1637629370000|2021-11-23 01:02:50|43950.5|43930.5|43945.3|43925.3|43953|43933|43942.8|43922.8|5
1637629380000|2021-11-23 01:03:00|43945.7|43925.7|43938|43918|43945.7|43925.7|43938|43918|5
1637629390000|2021-11-23 01:03:10|43935.7|43915.7|43930.7|43910.7|43945.3|43925.3|43928.3|43908.3|3
1637629400000|2021-11-23 01:03:20|43933|43913|43930.8|43910.8|43936|43916|43930.7|43910.7|11
1637629410000|2021-11-23 01:03:30|43930.7|43910.7|43935.8|43915.8|43935.8|43915.8|43923.2|43903.2|5
1637629420000|2021-11-23 01:03:40|43935.7|43915.7|43945.7|43925.7|43945.7|43925.7|43935.7|43915.7|5
1637629430000|2021-11-23 01:03:50|43940.7|43920.7|43940.7|43920.7|43943.3|43923.3|43938.3|43918.3|1
1637629440000|2021-11-23 01:04:00|43938.3|43918.3|43920.7|43900.7|43938.3|43918.3|43918.2|43898.2|8
1637629450000|2021-11-23 01:04:10|43918.2|43898.2|43908|43888|43920.7|43900.7|43905.3|43885.3|4
1637629460000|2021-11-23 01:04:20|43910.3|43890.3|43913|43893|43915.3|43895.3|43905.3|43885.3|9
1637629470000|2021-11-23 01:04:30|43915.3|43895.3|43925.7|43905.7|43925.7|43905.7|43913|43893|5
1637629480000|2021-11-23 01:04:40|43925.5|43905.5|43910.7|43890.7|43925.5|43905.5|43910.5|43890.5|4
1637629490000|2021-11-23 01:04:50|43910.3|43890.3|43905.7|43885.7|43910.3|43890.3|43905.5|43885.5|2
1637629500000|2021-11-23 01:05:00|43910.7|43890.7|43905.8|43885.8|43910.7|43890.7|43905.8|43885.8|3
1637629510000|2021-11-23 01:05:10|43910.5|43890.5|43900.5|43880.5|43910.5|43890.5|43895.5|43875.5|13
1637629520000|2021-11-23 01:05:20|43900.3|43880.3|43910.5|43890.5|43910.5|43890.5|43898|43878|8
1637629530000|2021-11-23 01:05:30|43910.7|43890.7|43913|43893|43913.2|43893.2|43910.7|43890.7|8
1637629540000|2021-11-23 01:05:40|43910.5|43890.5|43915.7|43895.7|43920.3|43900.3|43910.5|43890.5|6
1637629550000|2021-11-23 01:05:50|43918|43898|43920.2|43900.2|43925.3|43905.3|43915.5|43895.5|10
1637629560000|2021-11-23 01:06:00|43920.3|43900.3|43917.8|43897.8|43922.8|43902.8|43915.3|43895.3|14
1637629570000|2021-11-23 01:06:10|43915.3|43895.3|43920.3|43900.3|43920.3|43900.3|43915.3|43895.3|4
1637629580000|2021-11-23 01:06:20|43915.3|43895.3|43915.7|43895.7|43920.3|43900.3|43915.3|43895.3|1
1637629590000|2021-11-23 01:06:30|43920.3|43900.3|43900.3|43880.3|43920.3|43900.3|43900.3|43880.3|8
1637629600000|2021-11-23 01:06:40|43900.2|43880.2|43897.8|43877.8|43900.2|43880.2|43897.8|43877.8|10
1637629610000|2021-11-23 01:06:50|43900.2|43880.2|43900.3|43880.3|43900.3|43880.3|43897.8|43877.8|2
1637629620000|2021-11-23 01:07:00|43900.5|43880.5|43900.3|43880.3|43900.7|43880.7|43898|43878|12
1637629630000|2021-11-23 01:07:10|43895.3|43875.3|43892.7|43872.7|43895.3|43875.3|43892.7|43872.7|6
1637629640000|2021-11-23 01:07:20|43892.5|43872.5|43860.3|43840.3|43892.5|43872.5|43860.3|43840.3|46
1637629650000|2021-11-23 01:07:30|43862.8|43842.8|43869.8|43849.8|43869.8|43849.8|43857.8|43837.8|12
1637629660000|2021-11-23 01:07:40|43870|43850|43870.3|43850.3|43872.7|43852.7|43865.3|43845.3|10
1637629670000|2021-11-23 01:07:50|43875.3|43855.3|43873.2|43853.2|43875.5|43855.5|43870.5|43850.5|2
1637629680000|2021-11-23 01:08:00|43875.5|43855.5|43878.3|43858.3|43878.3|43858.3|43870.7|43850.7|6
1637629690000|2021-11-23 01:08:10|43880.7|43860.7|43875.8|43855.8|43880.7|43860.7|43875.8|43855.8|4
1637629700000|2021-11-23 01:08:20|43876|43856|43866|43846|43876|43856|43866|43846|3
1637629710000|2021-11-23 01:08:30|43860.8|43840.8|43851|43831|43860.8|43840.8|43851|43831|7
1637629720000|2021-11-23 01:08:40|43850.8|43830.8|43843.3|43823.3|43860.7|43840.7|43843.3|43823.3|17
1637629730000|2021-11-23 01:08:50|43845.7|43825.7|43843.2|43823.2|43850.5|43830.5|43843.2|43823.2|3
1637629740000|2021-11-23 01:09:00|43845.7|43825.7|43848.2|43828.2|43850.3|43830.3|43845.5|43825.5|16
1637629750000|2021-11-23 01:09:10|43852.8|43832.8|43860.2|43840.2|43860.2|43840.2|43852.8|43832.8|1
1637629760000|2021-11-23 01:09:20|43865.3|43845.3|43870|43850|43870|43850|43865.3|43845.3|1
1637629770000|2021-11-23 01:09:30|43870.3|43850.3|43883.2|43863.2|43883.2|43863.2|43870.3|43850.3|4
1637629780000|2021-11-23 01:09:40|43883|43863|43885.7|43865.7|43885.7|43865.7|43880.7|43860.7|1
1637629790000|2021-11-23 01:09:50|43885.5|43865.5|43885.7|43865.7|43888|43868|43883.2|43863.2|2
1637629800000|2021-11-23 01:10:00|43883|43863|43861|43841|43885.5|43865.5|43861|43841|9
1637629810000|2021-11-23 01:10:10|43865.7|43845.7|43873.3|43853.3|43873.3|43853.3|43865.5|43845.5|2
1637629820000|2021-11-23 01:10:20|43875.7|43855.7|43875.7|43855.7|43875.7|43855.7|43875.3|43855.3|0
1637629830000|2021-11-23 01:10:30|43875.8|43855.8|43885.3|43865.3|43885.3|43865.3|43875.8|43855.8|4
1637629840000|2021-11-23 01:10:40|43883|43863|43880.3|43860.3|43883|43863|43880.3|43860.3|1
1637629850000|2021-11-23 01:10:50|43880.5|43860.5|43880.3|43860.3|43883|43863|43880.3|43860.3|0
1637629860000|2021-11-23 01:11:00|43880.5|43860.5|43868.3|43848.3|43883|43863|43868.3|43848.3|3
1637629870000|2021-11-23 01:11:10|43870.7|43850.7|43867.8|43847.8|43870.7|43850.7|43865.7|43845.7|2
1637629880000|2021-11-23 01:11:20|43860.7|43840.7|43865.3|43845.3|43865.3|43845.3|43855.8|43835.8|0
1637629890000|2021-11-23 01:11:30|43867.7|43847.7|43870.7|43850.7|43870.7|43850.7|43867.7|43847.7|0
1637629900000|2021-11-23 01:11:40|43873|43853|43875.7|43855.7|43875.7|43855.7|43873|43853|4
1637629910000|2021-11-23 01:11:50|43875.5|43855.5|43875.7|43855.7|43875.7|43855.7|43873.2|43853.2|2
1637629920000|2021-11-23 01:12:00|43875.5|43855.5|43870.7|43850.7|43875.5|43855.5|43870.7|43850.7|2
1637629930000|2021-11-23 01:12:10|43873.2|43853.2|43875.7|43855.7|43875.7|43855.7|43873.2|43853.2|0
1637629940000|2021-11-23 01:12:20|43875.3|43855.3|43875.7|43855.7|43875.7|43855.7|43873|43853|7
1637629950000|2021-11-23 01:12:30|43875.5|43855.5|43853|43833|43875.5|43855.5|43852.8|43832.8|6
1637629960000|2021-11-23 01:12:40|43848|43828|43850.7|43830.7|43850.7|43830.7|43848|43828|3
1637629970000|2021-11-23 01:12:50|43855.5|43835.5|43850.8|43830.8|43855.5|43835.5|43850.7|43830.7|2
1637629980000|2021-11-23 01:13:00|43855.7|43835.7|43860.7|43840.7|43863|43843|43855.7|43835.7|0
1637629990000|2021-11-23 01:13:10|43861|43841|43861|43841|43861|43841|43861|43841|0
1637630000000|2021-11-23 01:13:20|43863.3|43843.3|43870.7|43850.7|43875.3|43855.3|43863.3|43843.3|0
1637630010000|2021-11-23 01:13:30|43875.8|43855.8|43878|43858|43883|43863|43875.8|43855.8|6
1637630020000|2021-11-23 01:13:40|43877.8|43857.8|43865.5|43845.5|43877.8|43857.8|43865.5|43845.5|3
1637630030000|2021-11-23 01:13:50|43860.8|43840.8|43860.3|43840.3|43860.8|43840.8|43860.3|43840.3|2
1637630040000|2021-11-23 01:14:00|43858|43838|43840.5|43820.5|43860.3|43840.3|43840.5|43820.5|18
1637630050000|2021-11-23 01:14:10|43840.3|43820.3|43843|43823|43843|43823|43840.3|43820.3|2
1637630060000|2021-11-23 01:14:20|43843.2|43823.2|43845.7|43825.7|43845.7|43825.7|43843|43823|2
1637630070000|2021-11-23 01:14:30|43843|43823|43848|43828|43848|43828|43843|43823|2
1637630080000|2021-11-23 01:14:40|43847.8|43827.8|43840.5|43820.5|43847.8|43827.8|43840.5|43820.5|3
1637630090000|2021-11-23 01:14:50|43842.8|43822.8|43840.5|43820.5|43843|43823|43840.5|43820.5|3
1637630100000|2021-11-23 01:15:00|43838.2|43818.2|43833|43813|43838.2|43818.2|43830.7|43810.7|4
1637630110000|2021-11-23 01:15:10|43830.7|43810.7|43825.3|43805.3|43830.7|43810.7|43820.7|43800.7|6
1637630120000|2021-11-23 01:15:20|43820.7|43800.7|43827.8|43807.8|43827.8|43807.8|43820.7|43800.7|2
1637630130000|2021-11-23 01:15:30|43825.5|43805.5|43835.5|43815.5|43835.5|43815.5|43825.5|43805.5|7
1637630140000|2021-11-23 01:15:40|43837.8|43817.8|43845.5|43825.5|43845.5|43825.5|43837.8|43817.8|6
1637630150000|2021-11-23 01:15:50|43845.7|43825.7|43845.5|43825.5|43850.3|43830.3|43845.3|43825.3|0
1637630160000|2021-11-23 01:16:00|43845.7|43825.7|43857.8|43837.8|43857.8|43837.8|43843|43823|11
1637630170000|2021-11-23 01:16:10|43855.3|43835.3|43857.8|43837.8|43857.8|43837.8|43855.3|43835.3|7
1637630180000|2021-11-23 01:16:20|43860.3|43840.3|43870.5|43850.5|43872.8|43852.8|43857.8|43837.8|10
1637630190000|2021-11-23 01:16:30|43872.8|43852.8|43870.3|43850.3|43872.8|43852.8|43867.8|43847.8|3
1637630200000|2021-11-23 01:16:40|43872.8|43852.8|43867.8|43847.8|43872.8|43852.8|43865.3|43845.3|3
1637630210000|2021-11-23 01:16:50|43865.5|43845.5|43867.8|43847.8|43870.3|43850.3|43865.3|43845.3|1
1637630220000|2021-11-23 01:17:00|43865.5|43845.5|43865.3|43845.3|43865.5|43845.5|43863.2|43843.2|3
1637630230000|2021-11-23 01:17:10|43865.5|43845.5|43887.5|43867.5|43890.3|43870.3|43865.5|43845.5|17
1637630240000|2021-11-23 01:17:20|43889.8|43869.8|43900|43880|43900|43880|43889.8|43869.8|7
1637630250000|2021-11-23 01:17:30|43902.5|43882.5|43895.2|43875.2|43902.7|43882.7|43895.2|43875.2|2
1637630260000|2021-11-23 01:17:40|43895.3|43875.3|43897.7|43877.7|43897.7|43877.7|43895.2|43875.2|0
1637630270000|2021-11-23 01:17:50|43895.2|43875.2|43895.2|43875.2|43897.7|43877.7|43895.2|43875.2|4
1637630280000|2021-11-23 01:18:00|43892.8|43872.8|43882.7|43862.7|43892.8|43872.8|43878|43858|5
1637630290000|2021-11-23 01:18:10|43885.2|43865.2|43887.7|43867.7|43890.2|43870.2|43885.2|43865.2|4
1637630300000|2021-11-23 01:18:20|43888|43868|43897.5|43877.5|43897.5|43877.5|43887.7|43867.7|4
1637630310000|2021-11-23 01:18:30|43897.7|43877.7|43902.5|43882.5|43902.7|43882.7|43897.7|43877.7|5
1637630320000|2021-11-23 01:18:40|43902.7|43882.7|43907.7|43887.7|43907.7|43887.7|43902.7|43882.7|5
1637630330000|2021-11-23 01:18:50|43907.8|43887.8|43925.2|43905.2|43925.3|43905.3|43907.8|43887.8|4
1637630340000|2021-11-23 01:19:00|43925|43905|43915|43895|43925|43905|43912.5|43892.5|6
1637630350000|2021-11-23 01:19:10|43912.5|43892.5|43917.5|43897.5|43917.5|43897.5|43912.5|43892.5|2
1637630360000|2021-11-23 01:19:20|43915.2|43895.2|43920.3|43900.3|43920.3|43900.3|43915.2|43895.2|1
1637630370000|2021-11-23 01:19:30|43920.2|43900.2|43920.2|43900.2|43920.2|43900.2|43920.2|43900.2|0
1637630380000|2021-11-23 01:19:40|43917.7|43897.7|43920|43900|43922.5|43902.5|43917.7|43897.7|6
1637630390000|2021-11-23 01:19:50|43922.5|43902.5|43920|43900|43922.5|43902.5|43920|43900|0
1637630400000|2021-11-23 01:20:00|43917.5|43897.5|43922.5|43902.5|43922.5|43902.5|43917.5|43897.5|6
1637630410000|2021-11-23 01:20:10|43935|43915|43950|43930|43950|43930|43935|43915|10
1637630420000|2021-11-23 01:20:20|43952.5|43932.5|43955.2|43935.2|43955.3|43935.3|43952.5|43932.5|5
1637630430000|2021-11-23 01:20:30|43955.3|43935.3|43959.8|43939.8|43959.8|43939.8|43950|43930|14
1637630440000|2021-11-23 01:20:40|43959.7|43939.7|43959.7|43939.7|43964.7|43944.7|43959.7|43939.7|2
1637630450000|2021-11-23 01:20:50|43957.3|43937.3|43964.7|43944.7|43964.7|43944.7|43957.3|43937.3|11
1637630460000|2021-11-23 01:21:00|43964.5|43944.5|43959.8|43939.8|43964.5|43944.5|43959.8|43939.8|0
1637630470000|2021-11-23 01:21:10|43957.2|43937.2|43975|43955|43984.5|43964.5|43957.2|43937.2|10
1637630480000|2021-11-23 01:21:20|43974.8|43954.8|43967.3|43947.3|43974.8|43954.8|43967.3|43947.3|4
1637630490000|2021-11-23 01:21:30|43964.7|43944.7|43959.7|43939.7|43964.7|43944.7|43957.3|43937.3|8
1637630500000|2021-11-23 01:21:40|43957.3|43937.3|43969.7|43949.7|43969.7|43949.7|43955|43935|4
1637630510000|2021-11-23 01:21:50|43977.3|43957.3|43977.3|43957.3|43977.3|43957.3|43977.3|43957.3|4
1637630520000|2021-11-23 01:22:00|43977.2|43957.2|43974.7|43954.7|43977.2|43957.2|43974.7|43954.7|2
1637630530000|2021-11-23 01:22:10|43972.3|43952.3|43964.8|43944.8|43972.3|43952.3|43964.8|43944.8|1
1637630540000|2021-11-23 01:22:20|43964.7|43944.7|43984.7|43964.7|43984.7|43964.7|43964.7|43944.7|6
1637630550000|2021-11-23 01:22:30|43982.2|43962.2|43977.3|43957.3|43984.7|43964.7|43977.3|43957.3|4
1637630560000|2021-11-23 01:22:40|43979.7|43959.7|43984.8|43964.8|43984.8|43964.8|43979.7|43959.7|6
1637630570000|2021-11-23 01:22:50|43989.5|43969.5|43987.3|43967.3|43989.5|43969.5|43984.7|43964.7|2
1637630580000|2021-11-23 01:23:00|43985|43965|43985|43965|43985|43965|43980|43960|3
1637630590000|2021-11-23 01:23:10|43984.8|43964.8|43982.3|43962.3|43984.8|43964.8|43982.3|43962.3|0
1637630600000|2021-11-23 01:23:20|43985|43965|43982.3|43962.3|43985|43965|43982.3|43962.3|0
1637630610000|2021-11-23 01:23:30|43980|43960|43980|43960|43980|43960|43980|43960|1
1637630620000|2021-11-23 01:23:40|43977.7|43957.7|43977.7|43957.7|43977.7|43957.7|43977.7|43957.7|0
1637630630000|2021-11-23 01:23:50|43982.3|43962.3|43982.3|43962.3|43982.3|43962.3|43977.5|43957.5|9
1637630640000|2021-11-23 01:24:00|43979.8|43959.8|43985|43965|43985|43965|43974.7|43954.7|7
1637630650000|2021-11-23 01:24:10|43984.8|43964.8|43985|43965|43985|43965|43982.3|43962.3|7
1637630660000|2021-11-23 01:24:20|43987.3|43967.3|43987.2|43967.2|43987.3|43967.3|43987.2|43967.2|0
1637630670000|2021-11-23 01:24:30|43982.3|43962.3|44022|44002|44029|44009|43982.3|43962.3|12
1637630680000|2021-11-23 01:24:40|44024.5|44004.5|44017.3|43997.3|44029.5|44009.5|44017.3|43997.3|6
1637630690000|2021-11-23 01:24:50|44017.2|43997.2|44014.8|43994.8|44017.3|43997.3|44014.8|43994.8|2
1637630700000|2021-11-23 01:25:00|44014.7|43994.7|43999.8|43979.8|44014.7|43994.7|43999.8|43979.8|7
1637630710000|2021-11-23 01:25:10|44000|43980|43997.3|43977.3|44000|43980|43997.3|43977.3|2
1637630720000|2021-11-23 01:25:20|43997.2|43977.2|43994.7|43974.7|43997.2|43977.2|43992.3|43972.3|6
1637630730000|2021-11-23 01:25:30|44006.9|43986.9|44016.9|43996.9|44016.9|43996.9|44006.9|43986.9|5
1637630740000|2021-11-23 01:25:40|44014.4|43994.4|44011.7|43991.7|44019.2|43999.2|44004.7|43984.7|4
1637630750000|2021-11-23 01:25:50|44012|43992|44012|43992|44012|43992|44012|43992|8
1637630760000|2021-11-23 01:26:00|44009.7|43989.7|44009.7|43989.7|44014.5|43994.5|44009.5|43989.5|5
1637630770000|2021-11-23 01:26:10|44014.4|43994.4|44016.9|43996.9|44016.9|43996.9|44012|43992|2
1637630780000|2021-11-23 01:26:20|44014.5|43994.5|44024.2|44004.2|44024.4|44004.4|44014.5|43994.5|6
1637630790000|2021-11-23 01:26:30|44021.9|44001.9|43989.7|43969.7|44021.9|44001.9|43984.7|43964.7|10
1637630800000|2021-11-23 01:26:40|43987.2|43967.2|44012|43992|44012|43992|43987|43967|5
1637630810000|2021-11-23 01:26:50|44009.4|43989.4|44009.7|43989.7|44009.7|43989.7|44004.7|43984.7|8
1637630820000|2021-11-23 01:27:00|44009.8|43989.8|44019.7|43999.7|44019.7|43999.7|44009.8|43989.8|4
1637630830000|2021-11-23 01:27:10|44017.3|43997.3|44027.5|44007.5|44027.5|44007.5|44017.3|43997.3|9
1637630840000|2021-11-23 01:27:20|44027.3|44007.3|44024.7|44004.7|44029.7|44009.7|44024.7|44004.7|12
1637630850000|2021-11-23 01:27:30|44027.2|44007.2|44029.7|44009.7|44029.7|44009.7|44027.2|44007.2|2
1637630860000|2021-11-23 01:27:40|44029.8|44009.8|44037|44017|44037|44017|44029.8|44009.8|0
1637630870000|2021-11-23 01:27:50|44039.5|44019.5|44039.4|44019.4|44039.5|44019.5|44034.7|44014.7|1
1637630880000|2021-11-23 01:28:00|44034.5|44014.5|44034.4|44014.4|44034.5|44014.5|44034.4|44014.4|4
1637630890000|2021-11-23 01:28:10|44034.5|44014.5|44036.9|44016.9|44036.9|44016.9|44032|44012|3
1637630900000|2021-11-23 01:28:20|44034.5|44014.5|44036.9|44016.9|44036.9|44016.9|44034.4|44014.4|6
1637630910000|2021-11-23 01:28:30|44034.5|44014.5|44034.5|44014.5|44039.4|44019.4|44034.5|44014.5|0
1637630920000|2021-11-23 01:28:40|44039.4|44019.4|44034.5|44014.5|44039.4|44019.4|44034.5|44014.5|2
1637630930000|2021-11-23 01:28:50|44034.7|44014.7|44034.4|44014.4|44039.4|44019.4|44034.4|44014.4|2
1637630940000|2021-11-23 01:29:00|44027.2|44007.2|44019.4|43999.4|44029.5|44009.5|44019.4|43999.4|5
1637630950000|2021-11-23 01:29:10|44019.5|43999.5|44019.7|43999.7|44024.4|44004.4|44019.4|43999.4|0
1637630960000|2021-11-23 01:29:20|44022|44002|44019.4|43999.4|44022|44002|44019.4|43999.4|0
1637630970000|2021-11-23 01:29:30|44017|43997|44019.4|43999.4|44019.4|43999.4|44017|43997|2
1637630980000|2021-11-23 01:29:40|44016.9|43996.9|44017|43997|44019.4|43999.4|44016.9|43996.9|2
1637630990000|2021-11-23 01:29:50|44017.2|43997.2|44019.7|43999.7|44019.7|43999.7|44017.2|43997.2|1
1637631000000|2021-11-23 01:30:00|44022.2|44002.2|44019.7|43999.7|44022.2|44002.2|44017.2|43997.2|6
1637631010000|2021-11-23 01:30:10|44022|44002|44031.7|44011.7|44031.7|44011.7|44022|44002|2
1637631020000|2021-11-23 01:30:20|44031.9|44011.9|44019.4|43999.4|44034.4|44014.4|44014.4|43994.4|6
1637631030000|2021-11-23 01:30:30|44016.9|43996.9|44024.2|44004.2|44024.2|44004.2|44014.4|43994.4|1
1637631040000|2021-11-23 01:30:40|44019.4|43999.4|44041.9|44021.9|44041.9|44021.9|44019.4|43999.4|6
1637631050000|2021-11-23 01:30:50|44047|44027|44046.9|44026.9|44049.4|44029.4|44046.9|44026.9|10
1637631060000|2021-11-23 01:31:00|44044.5|44024.5|44049.4|44029.4|44049.4|44029.4|44044.5|44024.5|3
1637631070000|2021-11-23 01:31:10|44051.9|44031.9|44051.9|44031.9|44051.9|44031.9|44047|44027|2
1637631080000|2021-11-23 01:31:20|44049.4|44029.4|44079.4|44059.4|44079.4|44059.4|44049.2|44029.2|17
1637631090000|2021-11-23 01:31:30|44079.5|44059.5|44084|44064|44084|44064|44079|44059|15
1637631100000|2021-11-23 01:31:40|44081.7|44061.7|44081.5|44061.5|44084|44064|44079|44059|7
1637631110000|2021-11-23 01:31:50|44079|44059|44074.2|44054.2|44081.7|44061.7|44074.2|44054.2|19
1637631120000|2021-11-23 01:32:00|44079|44059|44079|44059|44079|44059|44074|44054|9
1637631130000|2021-11-23 01:32:10|44083.9|44063.9|44084|44064|44084|44064|44081.4|44061.4|1
1637631140000|2021-11-23 01:32:20|44083.9|44063.9|44086.5|44066.5|44086.5|44066.5|44081.5|44061.5|1
1637631150000|2021-11-23 01:32:30|44088.9|44068.9|44089|44069|44089|44069|44088.9|44068.9|1
1637631160000|2021-11-23 01:32:40|44088.9|44068.9|44091.5|44071.5|44091.5|44071.5|44086.5|44066.5|5
1637631170000|2021-11-23 01:32:50|44093.9|44073.9|44089.2|44069.2|44093.9|44073.9|44089.2|44069.2|10
1637631180000|2021-11-23 01:33:00|44089.4|44069.4|44079.2|44059.2|44089.4|44069.4|44079.2|44059.2|3
1637631190000|2021-11-23 01:33:10|44081.5|44061.5|44081.7|44061.7|44084.2|44064.2|44081.5|44061.5|2
1637631200000|2021-11-23 01:33:20|44081.9|44061.9|44084.2|44064.2|44086.5|44066.5|44081.7|44061.7|1
1637631210000|2021-11-23 01:33:30|44084|44064|44074.2|44054.2|44084.4|44064.4|44074.2|44054.2|4
1637631220000|2021-11-23 01:33:40|44074.4|44054.4|44079.2|44059.2|44079.2|44059.2|44074.4|44054.4|2
1637631230000|2021-11-23 01:33:50|44079.4|44059.4|44084|44064|44086.5|44066.5|44079.4|44059.4|1
1637631240000|2021-11-23 01:34:00|44084.2|44064.2|44084|44064|44084.2|44064.2|44079.4|44059.4|2
1637631250000|2021-11-23 01:34:10|44079.4|44059.4|44066.9|44046.9|44081.7|44061.7|44066.9|44046.9|3
1637631260000|2021-11-23 01:34:20|44069.2|44049.2|44069|44049|44069.2|44049.2|44064.2|44044.2|2
1637631270000|2021-11-23 01:34:30|44074|44054|44079|44059|44081.5|44061.5|44074|44054|1
1637631280000|2021-11-23 01:34:40|44096.5|44076.5|44101.7|44081.7|44101.9|44081.9|44096.5|44076.5|13
1637631290000|2021-11-23 01:34:50|44101.5|44081.5|44104|44084|44104|44084|44099.2|44079.2|2
1637631300000|2021-11-23 01:35:00|44101.7|44081.7|44099.4|44079.4|44104|44084|44099.4|44079.4|2
1637631310000|2021-11-23 01:35:10|44091.9|44071.9|44089.2|44069.2|44091.9|44071.9|44089.2|44069.2|1
1637631320000|2021-11-23 01:35:20|44091.5|44071.5|44091.5|44071.5|44093.9|44073.9|44084.4|44064.4|0
1637631330000|2021-11-23 01:35:30|44089.2|44069.2|44109.2|44089.2|44111.5|44091.5|44089.2|44069.2|7
1637631340000|2021-11-23 01:35:40|44111.7|44091.7|44112|44092|44112|44092|44111.7|44091.7|1
1637631350000|2021-11-23 01:35:50|44111.9|44091.9|44111.9|44091.9|44116.7|44096.7|44111.9|44091.9|1
1637631360000|2021-11-23 01:36:00|44114.2|44094.2|44109.4|44089.4|44116.7|44096.7|44107|44087|3
1637631370000|2021-11-23 01:36:10|44111.7|44091.7|44109.4|44089.4|44114.4|44094.4|44109.4|44089.4|1
1637631380000|2021-11-23 01:36:20|44109.5|44089.5|44104.4|44084.4|44111.9|44091.9|44104.4|44084.4|15
1637631390000|2021-11-23 01:36:30|44099.7|44079.7|44104.4|44084.4|44104.5|44084.5|44099.4|44079.4|4
1637631400000|2021-11-23 01:36:40|44104.5|44084.5|44104.4|44084.4|44104.5|44084.5|44104.4|44084.4|2
1637631410000|2021-11-23 01:36:50|44102|44082|44094.7|44074.7|44102|44082|44094.7|44074.7|2
1637631420000|2021-11-23 01:37:00|44097|44077|44099.5|44079.5|44099.5|44079.5|44094.5|44074.5|1
1637631430000|2021-11-23 01:37:10|44101.9|44081.9|44099.4|44079.4|44104.4|44084.4|44099.4|44079.4|3
1637631440000|2021-11-23 01:37:20|44101.9|44081.9|44102|44082|44102|44082|44099.4|44079.4|0
1637631450000|2021-11-23 01:37:30|44104.4|44084.4|44104.5|44084.5|44104.5|44084.5|44104.4|44084.4|1
1637631460000|2021-11-23 01:37:40|44106.9|44086.9|44109.5|44089.5|44111.7|44091.7|44106.9|44086.9|2
1637631470000|2021-11-23 01:37:50|44109.4|44089.4|44107.2|44087.2|44112|44092|44107|44087|3
1637631480000|2021-11-23 01:38:00|44109.5|44089.5|44109.4|44089.4|44112|44092|44104.7|44084.7|4
1637631490000|2021-11-23 01:38:10|44109.5|44089.5|44107.2|44087.2|44109.5|44089.5|44104.7|44084.7|2
1637631500000|2021-11-23 01:38:20|44107|44087|44114.4|44094.4|44114.4|44094.4|44107|44087|4
1637631510000|2021-11-23 01:38:30|44109.5|44089.5|44114.4|44094.4|44114.4|44094.4|44109.5|44089.5|1
1637631520000|2021-11-23 01:38:40|||||||||2
1637631530000|2021-11-23 01:38:50|44109.5|44089.5|44109.5|44089.5|44112|44092|44109.5|44089.5|4
1637631540000|2021-11-23 01:39:00|44109.4|44089.4|44106.9|44086.9|44109.4|44089.4|44106.9|44086.9|3
1637631550000|2021-11-23 01:39:10|44107|44087|44104.7|44084.7|44107|44087|44104.7|44084.7|0
1637631560000|2021-11-23 01:39:20|44107|44087|44104.4|44084.4|44107|44087|44104.4|44084.4|3
1637631570000|2021-11-23 01:39:30|44102|44082|44101.9|44081.9|44102|44082|44101.9|44081.9|7
1637631590000|2021-11-23 01:39:50|44101.7|44081.7|44107|44087|44107|44087|44099.4|44079.4|8
1637631600000|2021-11-23 01:40:00|44106.9|44086.9|44104.5|44084.5|44107|44087|44104.5|44084.5|5
1637631610000|2021-11-23 01:40:10|44107|44087|44109.4|44089.4|44109.4|44089.4|44104.5|44084.5|0
1637631620000|2021-11-23 01:40:20|44107|44087|44096.5|44076.5|44107|44087|44096.5|44076.5|6
1637631630000|2021-11-23 01:40:30|44094.2|44074.2|44091.9|44071.9|44094.2|44074.2|44089.4|44069.4|2
1637631640000|2021-11-23 01:40:40|44091.7|44071.7|44101.9|44081.9|44101.9|44081.9|44089.4|44069.4|1
1637631650000|2021-11-23 01:40:50|44099.4|44079.4|44106.7|44086.7|44106.7|44086.7|44099.4|44079.4|1
1637631660000|2021-11-23 01:41:00|44109.5|44089.5|44117|44097|44117|44097|44109.5|44089.5|8
1637631670000|2021-11-23 01:41:10|44119.4|44099.4|44119.4|44099.4|44121.7|44101.7|44119.4|44099.4|1
1637631680000|2021-11-23 01:41:20|44121.7|44101.7|44124.4|44104.4|44124.4|44104.4|44119.4|44099.4|1
1637631690000|2021-11-23 01:41:30|44124.5|44104.5|44124.4|44104.4|44124.5|44104.5|44121.9|44101.9|2
1637631700000|2021-11-23 01:41:40|44124.5|44104.5|44126.9|44106.9|44126.9|44106.9|44124.4|44104.4|5
1637631710000|2021-11-23 01:41:50|44126.7|44106.7|44129.4|44109.4|44129.4|44109.4|44124.4|44104.4|1
1637631720000|2021-11-23 01:42:00|44124.7|44104.7|44144.4|44124.4|44144.4|44124.4|44124.7|44104.7|17
1637631730000|2021-11-23 01:42:10|44142|44122|44149.4|44129.4|44149.4|44129.4|44142|44122|1
1637631740000|2021-11-23 01:42:20|44149.5|44129.5|44144.4|44124.4|44149.5|44129.5|44144.4|44124.4|4
1637631750000|2021-11-23 01:42:30|44141.9|44121.9|44136.9|44116.9|44141.9|44121.9|44136.9|44116.9|4
1637631760000|2021-11-23 01:42:40|44141.9|44121.9|44144.4|44124.4|44146.7|44126.7|44139.4|44119.4|2
1637631770000|2021-11-23 01:42:50|44141.9|44121.9|44139.4|44119.4|44144.4|44124.4|44139.4|44119.4|0
1637631780000|2021-11-23 01:43:00|44139.5|44119.5|44139.5|44119.5|44144.4|44124.4|44139.5|44119.5|1
1637631790000|2021-11-23 01:43:10|44139.4|44119.4|44139.4|44119.4|44139.4|44119.4|44136.9|44116.9|2
1637631800000|2021-11-23 01:43:20|44136.9|44116.9|44159.4|44139.4|44164.4|44144.4|44136.9|44116.9|10
1637631810000|2021-11-23 01:43:30|44154.5|44134.5|44169.5|44149.5|44171.9|44151.9|44154.5|44134.5|19
1637631820000|2021-11-23 01:43:40|44174.5|44154.5|44174.4|44154.4|44174.5|44154.5|44171.9|44151.9|5
1637631830000|2021-11-23 01:43:50|44174.5|44154.5|44166.7|44146.7|44174.5|44154.5|44166.7|44146.7|6
1637631840000|2021-11-23 01:44:00|44164.4|44144.4|44156.9|44136.9|44164.4|44144.4|44156.9|44136.9|12
1637631850000|2021-11-23 01:44:10|44159.4|44139.4|44156.9|44136.9|44159.4|44139.4|44156.9|44136.9|2
1637631860000|2021-11-23 01:44:20|44159.4|44139.4|44154.4|44134.4|44159.4|44139.4|44154.4|44134.4|5
1637631870000|2021-11-23 01:44:30|44154.5|44134.5|44154.4|44134.4|44156.9|44136.9|44151.9|44131.9|2
1637631880000|2021-11-23 01:44:40|44154.5|44134.5|44174.4|44154.4|44174.4|44154.4|44154.4|44134.4|7
1637631890000|2021-11-23 01:44:50|44174.7|44154.7|44169.7|44149.7|44179.4|44159.4|44169.7|44149.7|3
1637631900000|2021-11-23 01:45:00|44169.4|44149.4|44179.4|44159.4|44179.4|44159.4|44169.4|44149.4|5
1637631910000|2021-11-23 01:45:10|44181.9|44161.9|44189.5|44169.5|44189.5|44169.5|44181.9|44161.9|15
1637631920000|2021-11-23 01:45:20|44191.9|44171.9|44197|44177|44197|44177|44191.9|44171.9|8
1637631930000|2021-11-23 01:45:30|44197.2|44177.2|44202.3|44182.3|44207|44187|44197.2|44177.2|6
1637631940000|2021-11-23 01:45:40|44204.7|44184.7|44207|44187|44207.2|44187.2|44202.2|44182.2|4
1637631950000|2021-11-23 01:45:50|44206.9|44186.9|44201.7|44181.7|44209.4|44189.4|44201.7|44181.7|16
1637631960000|2021-11-23 01:46:00|44199|44179|44184.4|44164.4|44199|44179|44181.7|44161.7|8
1637631970000|2021-11-23 01:46:10|44189|44169|44184.5|44164.5|44189.4|44169.4|44184.5|44164.5|13
1637631980000|2021-11-23 01:46:20|44179.8|44159.8|44184.4|44164.4|44184.4|44164.4|44179.5|44159.5|11
1637631990000|2021-11-23 01:46:30|44179.7|44159.7|44184.4|44164.4|44184.4|44164.4|44179.7|44159.7|1
1637632000000|2021-11-23 01:46:40|44184.5|44164.5|44177|44157|44184.5|44164.5|44177|44157|7
1637632010000|2021-11-23 01:46:50|44177.2|44157.2|44174.7|44154.7|44179.5|44159.5|44174.7|44154.7|3
1637632020000|2021-11-23 01:47:00|44174.8|44154.8|44174.8|44154.8|44179.7|44159.7|44174.8|44154.8|5
1637632030000|2021-11-23 01:47:10|44172.5|44152.5|44159.7|44139.7|44174.7|44154.7|44159.7|44139.7|9
1637632040000|2021-11-23 01:47:20|44162|44142|44160|44140|44164.7|44144.7|44159.7|44139.7|3
1637632050000|2021-11-23 01:47:30|44159.8|44139.8|44155|44135|44160|44140|44155|44135|1
1637632060000|2021-11-23 01:47:40|44155.2|44135.2|44157.5|44137.5|44157.5|44137.5|44155|44135|1
1637632070000|2021-11-23 01:47:50|44157.3|44137.3|44145|44125|44157.5|44137.5|44145|44125|11
1637632080000|2021-11-23 01:48:00|44144.8|44124.8|44144.8|44124.8|44144.8|44124.8|44144.8|44124.8|0
1637632090000|2021-11-23 01:48:10|44147.2|44127.2|44147.2|44127.2|44147.2|44127.2|44144.7|44124.7|2
1637632100000|2021-11-23 01:48:20|44144.8|44124.8|44154.4|44134.4|44154.4|44134.4|44144.5|44124.5|8
1637632110000|2021-11-23 01:48:30|44156.7|44136.7|44156.7|44136.7|44156.7|44136.7|44154.4|44134.4|3
1637632120000|2021-11-23 01:48:40|44154.4|44134.4|44154.4|44134.4|44156.7|44136.7|44154.4|44134.4|0
1637632130000|2021-11-23 01:48:50|44154.5|44134.5|44154.2|44134.2|44154.5|44134.5|44149.5|44129.5|6
1637632140000|2021-11-23 01:49:00|44156.5|44136.5|44129.4|44109.4|44156.5|44136.5|44129.4|44109.4|12
1637632150000|2021-11-23 01:49:10|44126.9|44106.9|44124.2|44104.2|44126.9|44106.9|44124|44104|3
1637632160000|2021-11-23 01:49:20|44129|44109|44124|44104|44129|44109|44124|44104|3
1637632170000|2021-11-23 01:49:30|44123.7|44103.7|44119|44099|44123.7|44103.7|44116.5|44096.5|4
1637632180000|2021-11-23 01:49:40|44119.2|44099.2|44119|44099|44119.2|44099.2|44119|44099|3
1637632190000|2021-11-23 01:49:50|44119.2|44099.2|44109|44089|44119.4|44099.4|44109|44089|13
1637632200000|2021-11-23 01:50:00|44111.4|44091.4|44141.5|44121.5|44144|44124|44111.4|44091.4|5
1637632210000|2021-11-23 01:50:10|44139.2|44119.2|44144.4|44124.4|44144.4|44124.4|44136.7|44116.7|8
1637632220000|2021-11-23 01:50:20|44146.7|44126.7|44146.7|44126.7|44146.7|44126.7|44144.2|44124.2|0
1637632230000|2021-11-23 01:50:30|44149|44129|44144|44124|44149.2|44129.2|44144|44124|0
1637632240000|2021-11-23 01:50:40|44141.7|44121.7|44141.7|44121.7|44141.7|44121.7|44141.7|44121.7|0
1637632250000|2021-11-23 01:50:50|44139.2|44119.2|44129.4|44109.4|44139.2|44119.2|44129.4|44109.4|2
1637632260000|2021-11-23 01:51:00|44124.4|44104.4|44124|44104|44124.4|44104.4|44124|44104|3
1637632270000|2021-11-23 01:51:10|44124.5|44104.5|44144|44124|44144|44124|44124.5|44104.5|10
1637632280000|2021-11-23 01:51:20|44141.5|44121.5|44144|44124|44144|44124|44139|44119|0
1637632290000|2021-11-23 01:51:30|44144.2|44124.2|44144|44124|44146.5|44126.5|44144|44124|7
1637632300000|2021-11-23 01:51:40|44141.5|44121.5|44139|44119|44141.5|44121.5|44139|44119|0
1637632310000|2021-11-23 01:51:50|44139.2|44119.2|44141.7|44121.7|44141.7|44121.7|44139.2|44119.2|4
1637632320000|2021-11-23 01:52:00|44144.2|44124.2|44141.7|44121.7|44144.2|44124.2|44139|44119|3
1637632330000|2021-11-23 01:52:10|44141.9|44121.9|44144.4|44124.4|44144.4|44124.4|44141.9|44121.9|2
1637632340000|2021-11-23 01:52:20|44147|44127|44139.2|44119.2|44147|44127|44139.2|44119.2|2
1637632350000|2021-11-23 01:52:30|44139.4|44119.4|44139.2|44119.2|44139.4|44119.4|44139.2|44119.2|2
1637632360000|2021-11-23 01:52:40|44139|44119|44141.5|44121.5|44141.5|44121.5|44139|44119|4
1637632370000|2021-11-23 01:52:50|44144|44124|44141.5|44121.5|44144|44124|44141.5|44121.5|1
1637632380000|2021-11-23 01:53:00|44141.4|44121.4|44139|44119|44141.4|44121.4|44139|44119|1
1637632390000|2021-11-23 01:53:10|44141.7|44121.7|44141.7|44121.7|44141.7|44121.7|44141.7|44121.7|2
1637632400000|2021-11-23 01:53:20|44139|44119|44139|44119|44139|44119|44139|44119|0
1637632410000|2021-11-23 01:53:30|44141.5|44121.5|44144|44124|44144|44124|44141.5|44121.5|3
1637632420000|2021-11-23 01:53:40|44143.9|44123.9|44144|44124|44144|44124|44141.5|44121.5|0
1637632430000|2021-11-23 01:53:50|44141.5|44121.5|44144|44124|44144|44124|44141.5|44121.5|1
1637632450000|2021-11-23 01:54:10|44144.4|44124.4|44144.2|44124.2|44144.4|44124.4|44144.2|44124.2|7
1637632460000|2021-11-23 01:54:20|44141.9|44121.9|44141.5|44121.5|44141.9|44121.9|44139.2|44119.2|1
1637632470000|2021-11-23 01:54:30|44136.5|44116.5|44136.5|44116.5|44136.5|44116.5|44136.5|44116.5|3
1637632480000|2021-11-23 01:54:40|44136.4|44116.4|44136.5|44116.5|44136.5|44116.5|44134.2|44114.2|0
1637632490000|2021-11-23 01:54:50|44136.4|44116.4|44136.4|44116.4|44136.4|44116.4|44136.4|44116.4|6
1637632500000|2021-11-23 01:55:00|44133.9|44113.9|44134|44114|44136.5|44116.5|44133.9|44113.9|10
1637632510000|2021-11-23 01:55:10|44134.2|44114.2|44134.2|44114.2|44136.5|44116.5|44134|44114|0
1637632520000|2021-11-23 01:55:20|44134|44114|44131.5|44111.5|44134|44114|44131.5|44111.5|0
1637632530000|2021-11-23 01:55:30|44129.2|44109.2|44124.2|44104.2|44129.4|44109.4|44121.9|44101.9|1
1637632540000|2021-11-23 01:55:40|44126.7|44106.7|44126.7|44106.7|44126.7|44106.7|44126.7|44106.7|0
1637632550000|2021-11-23 01:55:50|44126.5|44106.5|44126.5|44106.5|44126.7|44106.7|44124|44104|1
1637632560000|2021-11-23 01:56:00|44121.7|44101.7|44124|44104|44124|44104|44121.7|44101.7|2
1637632570000|2021-11-23 01:56:10|44119.4|44099.4|44139|44119|44139|44119|44119.4|44099.4|6
1637632580000|2021-11-23 01:56:20|44141.4|44121.4|44138.9|44118.9|44143.7|44123.7|44136.4|44116.4|3
1637632590000|2021-11-23 01:56:30|44141.2|44121.2|44143.9|44123.9|44143.9|44123.9|44141.2|44121.2|4
1637632600000|2021-11-23 01:56:40|44146.2|44126.2|44146.4|44126.4|44148.7|44128.7|44143.7|44123.7|0
1637632610000|2021-11-23 01:56:50|44144|44124|44144|44124|44146.4|44126.4|44144|44124|0
1637632620000|2021-11-23 01:57:00|44146.4|44126.4|44149|44129|44149|44129|44146.4|44126.4|2
1637632630000|2021-11-23 01:57:10|44148.9|44128.9|44149|44129|44149|44129|44146.4|44126.4|0
1637632640000|2021-11-23 01:57:20|44151.4|44131.4|44146.5|44126.5|44156.2|44136.2|44146.5|44126.5|1
1637632650000|2021-11-23 01:57:30|44148.9|44128.9|44143.9|44123.9|44148.9|44128.9|44143.9|44123.9|0
1637632660000|2021-11-23 01:57:40|44146.2|44126.2|44148.9|44128.9|44148.9|44128.9|44146.2|44126.2|2
1637632670000|2021-11-23 01:57:50|44146.5|44126.5|44149|44129|44149|44129|44146.5|44126.5|0
1637632680000|2021-11-23 01:58:00|44151.4|44131.4|44156.4|44136.4|44156.4|44136.4|44151.4|44131.4|5
1637632690000|2021-11-23 01:58:10|44158.9|44138.9|44163.7|44143.7|44163.7|44143.7|44158.7|44138.7|4
1637632700000|2021-11-23 01:58:20|44166.2|44146.2|44166.2|44146.2|44171.4|44151.4|44166.2|44146.2|3
1637632710000|2021-11-23 01:58:30|44181.2|44161.2|44193.9|44173.9|44196.4|44176.4|44181.2|44161.2|12
1637632720000|2021-11-23 01:58:40|44194|44174|44193.7|44173.7|44196.4|44176.4|44193.7|44173.7|3
1637632730000|2021-11-23 01:58:50|44191.4|44171.4|44186.4|44166.4|44191.4|44171.4|44186.4|44166.4|5
1637632740000|2021-11-23 01:59:00|44188.7|44168.7|44188.7|44168.7|44188.9|44168.9|44186.2|44166.2|8
1637632750000|2021-11-23 01:59:10|44183.9|44163.9|44213.7|44193.7|44216.1|44196.1|44183.9|44163.9|7
1637632770000|2021-11-23 01:59:30|44211.4|44191.4|44248.7|44228.7|44251.2|44231.2|44211.2|44191.2|32
1637632780000|2021-11-23 01:59:40|44243.9|44223.9|44243.7|44223.7|44248.7|44228.7|44238.9|44218.9|13
1637632790000|2021-11-23 01:59:50|44243.9|44223.9|44241.2|44221.2|44243.9|44223.9|44238.7|44218.7|7
1637632800000|2021-11-23 02:00:00|44243.7|44223.7|44276.4|44256.4|44283.7|44263.7|44243.7|44223.7|37
1637632810000|2021-11-23 02:00:10|44278.7|44258.7|44293.7|44273.7|44293.7|44273.7|44278.7|44258.7|12
1637632820000|2021-11-23 02:00:20|44291.4|44271.4|44278.7|44258.7|44291.4|44271.4|44276.7|44256.7|10
1637632830000|2021-11-23 02:00:30|44276.2|44256.2|44289.2|44269.2|44299|44279|44276.2|44256.2|11
1637632840000|2021-11-23 02:00:40|44289|44269|44281.5|44261.5|44289|44269|44281.5|44261.5|9
1637632850000|2021-11-23 02:00:50|44276.2|44256.2|44271.5|44251.5|44278.9|44258.9|44271.5|44251.5|9
1637632860000|2021-11-23 02:01:00|44271.2|44251.2|44264|44244|44271.2|44251.2|44264|44244|8
1637632870000|2021-11-23 02:01:10|44266.5|44246.5|44264|44244|44266.5|44246.5|44263.9|44243.9|11
1637632880000|2021-11-23 02:01:20|44263.9|44243.9|44279.4|44259.4|44291.7|44271.7|44261.5|44241.5|24
1637632890000|2021-11-23 02:01:30|44279|44259|44271.7|44251.7|44279|44259|44269.4|44249.4|8
1637632900000|2021-11-23 02:01:40|44269.4|44249.4|44262|44242|44269.4|44249.4|44259.7|44239.7|2
1637632910000|2021-11-23 02:01:50|44264.4|44244.4|44254|44234|44264.4|44244.4|44254|44234|1
1637632920000|2021-11-23 02:02:00|44253.9|44233.9|44254|44234|44254|44234|44249|44229|5
1637632930000|2021-11-23 02:02:10|44251.5|44231.5|44249|44229|44253.9|44233.9|44249|44229|3
1637632940000|2021-11-23 02:02:20|44248.9|44228.9|44246.5|44226.5|44249|44229|44246.5|44226.5|2
1637632950000|2021-11-23 02:02:30|44246.4|44226.4|44253.7|44233.7|44256.2|44236.2|44246.4|44226.4|7
1637632960000|2021-11-23 02:02:40|44253.9|44233.9|44253.7|44233.7|44256.2|44236.2|44253.7|44233.7|0
1637632970000|2021-11-23 02:02:50|44256.2|44236.2|44258.6|44238.6|44258.7|44238.7|44253.9|44233.9|4
1637632980000|2021-11-23 02:03:00|44253.9|44233.9|44248.7|44228.7|44253.9|44233.9|44248.7|44228.7|4
1637632990000|2021-11-23 02:03:10|44251.4|44231.4|44248.7|44228.7|44253.7|44233.7|44248.7|44228.7|11
1637633000000|2021-11-23 02:03:20|44253.7|44233.7|44248.7|44228.7|44253.7|44233.7|44248.7|44228.7|1
1637633010000|2021-11-23 02:03:30|44248.6|44228.6|44246.2|44226.2|44251.2|44231.2|44246.2|44226.2|2
1637633020000|2021-11-23 02:03:40|44248.7|44228.7|44238.7|44218.7|44248.7|44228.7|44238.7|44218.7|8
1637633030000|2021-11-23 02:03:50|44233.7|44213.7|44229|44209|44233.7|44213.7|44229|44209|1
1637633040000|2021-11-23 02:04:00|44228.9|44208.9|44223.7|44203.7|44228.9|44208.9|44223.7|44203.7|3
1637633050000|2021-11-23 02:04:10|44223.6|44203.6|44218.7|44198.7|44223.7|44203.7|44218.7|44198.7|4
1637633060000|2021-11-23 02:04:20|44216.2|44196.2|44201.4|44181.4|44216.2|44196.2|44201.4|44181.4|6
1637633070000|2021-11-23 02:04:30|44198.9|44178.9|44188.9|44168.9|44198.9|44178.9|44188.9|44168.9|3
1637633080000|2021-11-23 02:04:40|44184|44164|44181.4|44161.4|44184|44164|44181.4|44161.4|5
1637633090000|2021-11-23 02:04:50|44179|44159|44183.7|44163.7|44183.7|44163.7|44178.9|44158.9|6
1637633100000|2021-11-23 02:05:00|44183.9|44163.9|44196.4|44176.4|44198.7|44178.7|44183.9|44163.9|5
1637633110000|2021-11-23 02:05:10|44198.7|44178.7|44181.2|44161.2|44198.7|44178.7|44181.2|44161.2|3
1637633120000|2021-11-23 02:05:20|44181.1|44161.1|44169|44149|44181.1|44161.1|44169|44149|2
1637633130000|2021-11-23 02:05:30|44168.9|44148.9|44169|44149|44169.2|44149.2|44168.9|44148.9|1
1637633140000|2021-11-23 02:05:40|44168.9|44148.9|44168.9|44148.9|44171.2|44151.2|44168.9|44148.9|3
1637633150000|2021-11-23 02:05:50|44169|44149|44173.7|44153.7|44173.7|44153.7|44168.7|44148.7|0
1637633160000|2021-11-23 02:06:00|44173.9|44153.9|44198.7|44178.7|44203.7|44183.7|44173.9|44153.9|6
1637633170000|2021-11-23 02:06:10|44196.1|44176.1|44196.1|44176.1|44196.1|44176.1|44196.1|44176.1|1
1637633180000|2021-11-23 02:06:20|44193.7|44173.7|44188.7|44168.7|44193.7|44173.7|44188.7|44168.7|6
1637633190000|2021-11-23 02:06:30|44188.9|44168.9|44196.2|44176.2|44196.2|44176.2|44188.9|44168.9|0
1637633200000|2021-11-23 02:06:40|44198.7|44178.7|44198.9|44178.9|44198.9|44178.9|44198.7|44178.7|1
1637633210000|2021-11-23 02:06:50|44198.7|44178.7|44198.7|44178.7|44203.6|44183.6|44198.7|44178.7|4
1637633220000|2021-11-23 02:07:00|44196.2|44176.2|44196.1|44176.1|44196.2|44176.2|44196.1|44176.1|1
1637633230000|2021-11-23 02:07:10|44193.7|44173.7|44186.1|44166.1|44193.7|44173.7|44183.6|44163.6|7
1637633240000|2021-11-23 02:07:20|44183.7|44163.7|44186.2|44166.2|44186.2|44166.2|44183.7|44163.7|0
1637633250000|2021-11-23 02:07:30|44186.4|44166.4|44198.7|44178.7|44198.7|44178.7|44186.4|44166.4|2
1637633260000|2021-11-23 02:07:40|44201.1|44181.1|44196.4|44176.4|44201.1|44181.1|44196.4|44176.4|3
1637633270000|2021-11-23 02:07:50|44198.7|44178.7|44206.4|44186.4|44206.4|44186.4|44198.7|44178.7|0
1637633280000|2021-11-23 02:08:00|44208.7|44188.7|44208.7|44188.7|44211.2|44191.2|44208.7|44188.7|0
1637633290000|2021-11-23 02:08:10|44208.6|44188.6|44206.1|44186.1|44208.7|44188.7|44206.1|44186.1|1
1637633300000|2021-11-23 02:08:20|44208.7|44188.7|44206.2|44186.2|44208.7|44188.7|44203.7|44183.7|1
1637633310000|2021-11-23 02:08:30|44208.7|44188.7|44206.1|44186.1|44208.7|44188.7|44203.7|44183.7|0
1637633320000|2021-11-23 02:08:40|44203.7|44183.7|44203.7|44183.7|44203.7|44183.7|44201.2|44181.2|1
1637633330000|2021-11-23 02:08:50|44203.9|44183.9|44213.7|44193.7|44213.7|44193.7|44203.9|44183.9|1
1637633340000|2021-11-23 02:09:00|44213.9|44193.9|44213.9|44193.9|44216.4|44196.4|44213.7|44193.7|2
1637633350000|2021-11-23 02:09:10|44213.7|44193.7|44216.4|44196.4|44216.4|44196.4|44211.4|44191.4|1
1637633360000|2021-11-23 02:09:20|44214|44194|44211.4|44191.4|44216.4|44196.4|44211.4|44191.4|1
1637633370000|2021-11-23 02:09:30|44209|44189|44204|44184|44211.4|44191.4|44203.9|44183.9|1
1637633380000|2021-11-23 02:09:40|44206.4|44186.4|44221.2|44201.2|44221.2|44201.2|44206.4|44186.4|1
1637633390000|2021-11-23 02:09:50|44221.1|44201.1|44228.6|44208.6|44228.6|44208.6|44221.1|44201.1|0
1637633400000|2021-11-23 02:10:00|44230.9|44210.9|44233.4|44213.4|44233.4|44213.4|44228.4|44208.4|3
1637633410000|2021-11-23 02:10:10|44235.7|44215.7|44233.6|44213.6|44238.4|44218.4|44233.4|44213.4|0
1637633420000|2021-11-23 02:10:20|44238.2|44218.2|44243.4|44223.4|44243.4|44223.4|44238.2|44218.2|5
1637633430000|2021-11-23 02:10:30|44241.1|44221.1|44253.4|44233.4|44253.4|44233.4|44240.9|44220.9|6
1637633440000|2021-11-23 02:10:40|44253.2|44233.2|44251.1|44231.1|44253.4|44233.4|44248.4|44228.4|6
1637633450000|2021-11-23 02:10:50|44250.9|44230.9|44248.6|44228.6|44258.4|44238.4|44248.6|44228.6|4
1637633460000|2021-11-23 02:11:00|44246.2|44226.2|44243.4|44223.4|44248.4|44228.4|44243.4|44223.4|5
1637633470000|2021-11-23 02:11:10|44241.1|44221.1|44233.6|44213.6|44241.1|44221.1|44233.6|44213.6|5
1637633480000|2021-11-23 02:11:20|44228.7|44208.7|44228.4|44208.4|44228.7|44208.7|44223.7|44203.7|3
1637633490000|2021-11-23 02:11:30|44233.4|44213.4|44225.9|44205.9|44233.4|44213.4|44223.4|44203.4|1
1637633500000|2021-11-23 02:11:40|44223.4|44203.4|44220.9|44200.9|44223.6|44203.6|44220.9|44200.9|0
1637633510000|2021-11-23 02:11:50|44223.4|44203.4|44218.4|44198.4|44223.4|44203.4|44218.4|44198.4|1
1637633520000|2021-11-23 02:12:00|44218.6|44198.6|44223.7|44203.7|44228.4|44208.4|44218.6|44198.6|15
1637633530000|2021-11-23 02:12:10|44218.7|44198.7|44251.4|44231.4|44256.2|44236.2|44218.6|44198.6|12
1637633540000|2021-11-23 02:12:20|44248.9|44228.9|44244|44224|44248.9|44228.9|44244|44224|0
1637633550000|2021-11-23 02:12:30|44246.4|44226.4|44246.5|44226.5|44246.5|44226.5|44244|44224|2
1637633560000|2021-11-23 02:12:40|44244|44224|44246.5|44226.5|44246.5|44226.5|44244|44224|1
1637633570000|2021-11-23 02:12:50|44249|44229|44249|44229|44249|44229|44249|44229|2
1637633580000|2021-11-23 02:13:00|44249.2|44229.2|44254|44234|44256.4|44236.4|44249|44229|4
1637633590000|2021-11-23 02:13:10|44256.7|44236.7|44254.2|44234.2|44256.7|44236.7|44254.2|44234.2|2
1637633600000|2021-11-23 02:13:20|44254|44234|44253.9|44233.9|44254|44234|44253.9|44233.9|6
1637633610000|2021-11-23 02:13:30|44254|44234|44244|44224|44254|44234|44244|44224|23
1637633620000|2021-11-23 02:13:40|44246.4|44226.4|44246.5|44226.5|44246.5|44226.5|44244|44224|4
1637633630000|2021-11-23 02:13:50|44244.2|44224.2|44249|44229|44249|44229|44244.2|44224.2|0
1637633640000|2021-11-23 02:14:00|44246.7|44226.7|44249|44229|44249|44229|44246.7|44226.7|2
1637633650000|2021-11-23 02:14:10|44244|44224|44249|44229|44249|44229|44244|44224|2
1637633660000|2021-11-23 02:14:20|44251.5|44231.5|44249|44229|44253.9|44233.9|44249|44229|0
1637633670000|2021-11-23 02:14:30|44246.7|44226.7|44239|44219|44246.7|44226.7|44239|44219|6
1637633680000|2021-11-23 02:14:40|44236.7|44216.7|44236.4|44216.4|44239|44219|44236.4|44216.4|0
1637633690000|2021-11-23 02:14:50|44236.5|44216.5|44226.7|44206.7|44236.5|44216.5|44226.7|44206.7|1
1637633700000|2021-11-23 02:15:00|44224.4|44204.4|44214.2|44194.2|44224.4|44204.4|44214.2|44194.2|5
1637633720000|2021-11-23 02:15:20|44214|44194|44211.7|44191.7|44214|44194|44211.7|44191.7|0
1637633740000|2021-11-23 02:15:40|44211.5|44191.5|44211.5|44191.5|44211.5|44191.5|44211.5|44191.5|2
1637633750000|2021-11-23 02:15:50|44209.2|44189.2|44206.9|44186.9|44209.2|44189.2|44206.9|44186.9|0
1637633760000|2021-11-23 02:16:00|44204.5|44184.5|44197.2|44177.2|44204.5|44184.5|44197.2|44177.2|1
1637633770000|2021-11-23 02:16:10|44197|44177|44234.2|44214.2|44234.4|44214.4|44197|44177|4
1637633780000|2021-11-23 02:16:20|44234.4|44214.4|44236.7|44216.7|44236.7|44216.7|44234.4|44214.4|1
1637633790000|2021-11-23 02:16:30|44236.9|44216.9|44236.9|44216.9|44236.9|44216.9|44236.9|44216.9|0
1637633800000|2021-11-23 02:16:40|44236.7|44216.7|44236.7|44216.7|44236.7|44216.7|44236.7|44216.7|0
1637633810000|2021-11-23 02:16:50|44234.4|44214.4|44234.2|44214.2|44234.4|44214.4|44234.2|44214.2|1
1637633820000|2021-11-23 02:17:00|44231.5|44211.5|44229|44209|44231.5|44211.5|44229|44209|3
1637633830000|2021-11-23 02:17:10|44228.9|44208.9|44228.9|44208.9|44228.9|44208.9|44228.9|44208.9|1
1637633840000|2021-11-23 02:17:20|44226.5|44206.5|44224|44204|44226.7|44206.7|44224|44204|1
1637633850000|2021-11-23 02:17:30|44221.7|44201.7|44208.9|44188.9|44221.7|44201.7|44208.9|44188.9|3
1637633860000|2021-11-23 02:17:40|44206.5|44186.5|44206.5|44186.5|44208.9|44188.9|44204.2|44184.2|1
1637633870000|2021-11-23 02:17:50|44206.7|44186.7|44204.4|44184.4|44209|44189|44204.4|44184.4|3
1637633890000|2021-11-23 02:18:10|44201.5|44181.5|44201.1|44181.1|44201.5|44181.5|44196.4|44176.4|1
1637633900000|2021-11-23 02:18:20|44203.4|44183.4|44203.6|44183.6|44203.6|44183.6|44203.4|44183.4|2
1637633910000|2021-11-23 02:18:30|44205.9|44185.9|44205.9|44185.9|44205.9|44185.9|44205.9|44185.9|0
1637633920000|2021-11-23 02:18:40|44203.6|44183.6|44203.7|44183.7|44206.2|44186.2|44203.6|44183.6|6
1637633950000|2021-11-23 02:19:10|44198.9|44178.9|44196.4|44176.4|44198.9|44178.9|44196.4|44176.4|2
1637633960000|2021-11-23 02:19:20|44196.2|44176.2|44193.9|44173.9|44196.2|44176.2|44193.9|44173.9|1
1637633980000|2021-11-23 02:19:40|44188.9|44168.9|44188.7|44168.7|44188.9|44168.9|44188.7|44168.7|3
1637633990000|2021-11-23 02:19:50|44188.6|44168.6|44188.6|44168.6|44188.6|44168.6|44188.6|44168.6|1
1637634000000|2021-11-23 02:20:00|44216.2|44196.2|44225.9|44205.9|44225.9|44205.9|44216.2|44196.2|6
1637634010000|2021-11-23 02:20:10|44228.6|44208.6|44230.9|44210.9|44233.4|44213.4|44228.6|44208.6|6
1637634020000|2021-11-23 02:20:20|44235.9|44215.9|44235.9|44215.9|44235.9|44215.9|44233.4|44213.4|3
1637634030000|2021-11-23 02:20:30|44231.1|44211.1|44231.1|44211.1|44231.1|44211.1|44231.1|44211.1|2
1637634040000|2021-11-23 02:20:40|44228.6|44208.6|44228.6|44208.6|44228.6|44208.6|44228.6|44208.6|1
1637634050000|2021-11-23 02:20:50|44228.4|44208.4|44231.1|44211.1|44231.1|44211.1|44228.4|44208.4|2
1637634060000|2021-11-23 02:21:00|44233.4|44213.4|44233.4|44213.4|44233.4|44213.4|44233.4|44213.4|1
1637634070000|2021-11-23 02:21:10|44231.1|44211.1|44228.7|44208.7|44231.1|44211.1|44228.7|44208.7|1
1637634080000|2021-11-23 02:21:20|44226.2|44206.2|44223.7|44203.7|44226.2|44206.2|44223.7|44203.7|2
1637634090000|2021-11-23 02:21:30|44218.7|44198.7|44218.7|44198.7|44218.7|44198.7|44218.7|44198.7|2
1637634100000|2021-11-23 02:21:40|44216.2|44196.2|44218.6|44198.6|44218.7|44198.7|44216.2|44196.2|0
1637634110000|2021-11-23 02:21:50|44213.7|44193.7|44213.7|44193.7|44213.7|44193.7|44213.7|44193.7|1
1637634120000|2021-11-23 02:22:00|44216.2|44196.2|44213.9|44193.9|44216.2|44196.2|44213.9|44193.9|5
1637634130000|2021-11-23 02:22:10|44216.4|44196.4|44214|44194|44216.4|44196.4|44214|44194|0
1637634140000|2021-11-23 02:22:20|||||||||1
1637634150000|2021-11-23 02:22:30|44214.2|44194.2|44216.5|44196.5|44216.5|44196.5|44214.2|44194.2|0
1637634160000|2021-11-23 02:22:40|44216.4|44196.4|44218.9|44198.9|44218.9|44198.9|44216.4|44196.4|2
1637634170000|2021-11-23 02:22:50|44221.4|44201.4|44219|44199|44221.4|44201.4|44219|44199|3
1637634180000|2021-11-23 02:23:00|44218.9|44198.9|44213.9|44193.9|44218.9|44198.9|44211.5|44191.5|2
1637634200000|2021-11-23 02:23:20|44214|44194|44214|44194|44214|44194|44214|44194|1
1637634210000|2021-11-23 02:23:30|44216.5|44196.5|44216.5|44196.5|44216.5|44196.5|44216.5|44196.5|1
1637634220000|2021-11-23 02:23:40|44216.4|44196.4|44214|44194|44216.4|44196.4|44214|44194|0
1637634230000|2021-11-23 02:23:50|44216.4|44196.4|44214|44194|44216.4|44196.4|44214|44194|1
1637634240000|2021-11-23 02:24:00|44213.9|44193.9|44208.7|44188.7|44213.9|44193.9|44206.2|44186.2|2
1637634250000|2021-11-23 02:24:10|44203.6|44183.6|44208.6|44188.6|44208.6|44188.6|44203.6|44183.6|7
1637634260000|2021-11-23 02:24:20|44210.9|44190.9|44213.4|44193.4|44213.4|44193.4|44210.9|44190.9|0
1637634270000|2021-11-23 02:24:30|44208.6|44188.6|44208.6|44188.6|44213.2|44193.2|44208.6|44188.6|0
1637634280000|2021-11-23 02:24:40|||||||||1
1637634290000|2021-11-23 02:24:50|||||||||2
1637634300000|2021-11-23 02:25:00|44208.4|44188.4|44208.4|44188.4|44208.4|44188.4|44203.6|44183.6|7
1637634320000|2021-11-23 02:25:20|44218.7|44198.7|44223.2|44203.2|44223.4|44203.4|44218.6|44198.6|3
1637634330000|2021-11-23 02:25:30|44220.7|44200.7|44220.6|44200.6|44220.7|44200.7|44220.6|44200.6|0
1637634350000|2021-11-23 02:25:50|44220.4|44200.4|44233.4|44213.4|44233.4|44213.4|44220.4|44200.4|7
1637634360000|2021-11-23 02:26:00|44238.2|44218.2|44238.1|44218.1|44242.9|44222.9|44238.1|44218.1|0
1637634370000|2021-11-23 02:26:10|44240.6|44220.6|44238.1|44218.1|44240.6|44220.6|44238.1|44218.1|1
1637634380000|2021-11-23 02:26:20|44233.2|44213.2|44230.6|44210.6|44233.2|44213.2|44223.2|44203.2|10
1637634390000|2021-11-23 02:26:30|44235.6|44215.6|44243.2|44223.2|44243.2|44223.2|44235.6|44215.6|5
1637634400000|2021-11-23 02:26:40|44245.6|44225.6|44245.6|44225.6|44245.6|44225.6|44245.6|44225.6|0
1637634410000|2021-11-23 02:26:50|44243.1|44223.1|44242.9|44222.9|44243.1|44223.1|44242.9|44222.9|3
1637634420000|2021-11-23 02:27:00|44240.6|44220.6|44245.7|44225.7|44245.7|44225.7|44240.6|44220.6|3
1637634430000|2021-11-23 02:27:10|44243.4|44223.4|44243.4|44223.4|44243.4|44223.4|44243.4|44223.4|0
1637634440000|2021-11-23 02:27:20|44243.2|44223.2|44243.4|44223.4|44243.4|44223.4|44240.9|44220.9|0
1637634470000|2021-11-23 02:27:50|44243.2|44223.2|44243.2|44223.2|44243.2|44223.2|44243.2|44223.2|0
1637634480000|2021-11-23 02:28:00|44243.4|44223.4|44240.7|44220.7|44243.4|44223.4|44240.7|44220.7|1
1637634490000|2021-11-23 02:28:10|44240.9|44220.9|44243.4|44223.4|44243.4|44223.4|44240.9|44220.9|1
1637634500000|2021-11-23 02:28:20|44243.1|44223.1|44238.4|44218.4|44243.1|44223.1|44238.4|44218.4|4
1637634510000|2021-11-23 02:28:30|44243.2|44223.2|44238.4|44218.4|44243.2|44223.2|44238.4|44218.4|0
1637634520000|2021-11-23 02:28:40|||||||||3
1637634530000|2021-11-23 02:28:50|44238.2|44218.2|44238.2|44218.2|44238.2|44218.2|44233.6|44213.6|1
1637634540000|2021-11-23 02:29:00|44235.9|44215.9|44233.4|44213.4|44235.9|44215.9|44233.4|44213.4|1
1637634550000|2021-11-23 02:29:10|44228.4|44208.4|44228.4|44208.4|44228.4|44208.4|44228.4|44208.4|2
1637634560000|2021-11-23 02:29:20|44231.1|44211.1|44231.1|44211.1|44231.1|44211.1|44231.1|44211.1|0
1637634570000|2021-11-23 02:29:30|44233.4|44213.4|44233.4|44213.4|44235.9|44215.9|44233.4|44213.4|0
1637634580000|2021-11-23 02:29:40|44233.6|44213.6|44230.9|44210.9|44233.6|44213.6|44230.9|44210.9|1
1637634590000|2021-11-23 02:29:50|44233.6|44213.6|44233.6|44213.6|44233.6|44213.6|44233.6|44213.6|1
1637634600000|2021-11-23 02:30:00|44233.4|44213.4|44223.4|44203.4|44233.4|44213.4|44223.4|44203.4|8
1637634610000|2021-11-23 02:30:10|44223.2|44203.2|44223.4|44203.4|44223.4|44203.4|44216.1|44196.1|2
1637634620000|2021-11-23 02:30:20|44218.4|44198.4|44218.4|44198.4|44218.4|44198.4|44218.4|44198.4|1
1637634630000|2021-11-23 02:30:30|44220.7|44200.7|44218.4|44198.4|44220.7|44200.7|44218.4|44198.4|0
1637634640000|2021-11-23 02:30:40|44220.9|44200.9|44223.6|44203.6|44223.6|44203.6|44218.4|44198.4|3
1637634650000|2021-11-23 02:30:50|44226.1|44206.1|44231.1|44211.1|44231.1|44211.1|44225.9|44205.9|1
1637634660000|2021-11-23 02:31:00|44233.4|44213.4|44233.4|44213.4|44233.4|44213.4|44230.9|44210.9|1
1637634670000|2021-11-23 02:31:10|44233.6|44213.6|44233.6|44213.6|44233.9|44213.9|44233.6|44213.6|3
1637634680000|2021-11-23 02:31:20|44235.9|44215.9|44230.9|44210.9|44235.9|44215.9|44230.9|44210.9|1
1637634690000|2021-11-23 02:31:30|44230.7|44210.7|44228.4|44208.4|44230.7|44210.7|44226.1|44206.1|0
1637634700000|2021-11-23 02:31:40|44226.1|44206.1|44226.1|44206.1|44228.4|44208.4|44223.7|44203.7|2
1637634710000|2021-11-23 02:31:50|44223.6|44203.6|44226.1|44206.1|44226.1|44206.1|44223.6|44203.6|0
1637634720000|2021-11-23 02:32:00|44223.7|44203.7|44218.6|44198.6|44226.2|44206.2|44218.6|44198.6|5
1637634730000|2021-11-23 02:32:10|44218.4|44198.4|44223.4|44203.4|44223.4|44203.4|44213.7|44193.7|2
1637634740000|2021-11-23 02:32:20|44225.7|44205.7|44228.6|44208.6|44228.6|44208.6|44223.6|44203.6|2
1637634750000|2021-11-23 02:32:30|44230.9|44210.9|44230.9|44210.9|44230.9|44210.9|44230.9|44210.9|2
1637634760000|2021-11-23 02:32:40|44228.6|44208.6|44228.7|44208.7|44231.1|44211.1|44228.6|44208.6|2
1637634770000|2021-11-23 02:32:50|44228.6|44208.6|44221.1|44201.1|44228.6|44208.6|44221.1|44201.1|0
1637634780000|2021-11-23 02:33:00|44218.6|44198.6|44213.7|44193.7|44218.6|44198.6|44213.7|44193.7|3
1637634790000|2021-11-23 02:33:10|44213.6|44193.6|44208.6|44188.6|44213.6|44193.6|44208.6|44188.6|1
1637634800000|2021-11-23 02:33:20|44208.7|44188.7|44208.6|44188.6|44208.7|44188.7|44208.6|44188.6|0
1637634810000|2021-11-23 02:33:30|44208.7|44188.7|44203.7|44183.7|44208.7|44188.7|44203.6|44183.6|0
1637634820000|2021-11-23 02:33:40|44203.6|44183.6|44203.7|44183.7|44206.2|44186.2|44203.4|44183.4|1
1637634830000|2021-11-23 02:33:50|44206.4|44186.4|44208.4|44188.4|44208.7|44188.7|44206.1|44186.1|6
1637634840000|2021-11-23 02:34:00|44205.9|44185.9|44208.4|44188.4|44208.4|44188.4|44203.4|44183.4|4
1637634850000|2021-11-23 02:34:10|44208.6|44188.6|44213.4|44193.4|44213.4|44193.4|44208.6|44188.6|0
1637634860000|2021-11-23 02:34:20|||||||||1
1637634870000|2021-11-23 02:34:30|44211.1|44191.1|44210.9|44190.9|44213.4|44193.4|44210.9|44190.9|1
1637634880000|2021-11-23 02:34:40|44211.1|44191.1|44211.1|44191.1|44211.1|44191.1|44211.1|44191.1|1
1637634890000|2021-11-23 02:34:50|44213.4|44193.4|44213.6|44193.6|44213.6|44193.6|44213.4|44193.4|0
1637634900000|2021-11-23 02:35:00|44211.1|44191.1|44210.9|44190.9|44211.1|44191.1|44210.9|44190.9|5
1637634910000|2021-11-23 02:35:10|44211.1|44191.1|44213.4|44193.4|44213.4|44193.4|44211.1|44191.1|0
1637634920000|2021-11-23 02:35:20|||||||||1
1637634930000|2021-11-23 02:35:30|44213.6|44193.6|44213.7|44193.7|44213.7|44193.7|44213.6|44193.6|1
1637634940000|2021-11-23 02:35:40|44213.6|44193.6|44213.4|44193.4|44213.6|44193.6|44213.4|44193.4|3
1637634950000|2021-11-23 02:35:50|44211.1|44191.1|44203.7|44183.7|44211.1|44191.1|44203.7|44183.7|1
1637634960000|2021-11-23 02:36:00|44206.1|44186.1|44208.4|44188.4|44208.4|44188.4|44201.1|44181.1|7
1637634970000|2021-11-23 02:36:10|44213.4|44193.4|44218.6|44198.6|44218.6|44198.6|44213.4|44193.4|1
1637634980000|2021-11-23 02:36:20|44221.2|44201.2|44221.4|44201.4|44221.4|44201.4|44221.2|44201.2|0
1637634990000|2021-11-23 02:36:30|44221.2|44201.2|44221.1|44201.1|44221.2|44201.2|44221.1|44201.1|2
1637635000000|2021-11-23 02:36:40|44218.6|44198.6|44215.6|44195.6|44218.6|44198.6|44206.1|44186.1|3
1637635010000|2021-11-23 02:36:50|44215.7|44195.7|44213.4|44193.4|44215.9|44195.9|44213.4|44193.4|1
1637635020000|2021-11-23 02:37:00|44210.9|44190.9|44205.9|44185.9|44210.9|44190.9|44205.9|44185.9|3
1637635030000|2021-11-23 02:37:10|44203.6|44183.6|44196.1|44176.1|44203.6|44183.6|44196.1|44176.1|1
1637635040000|2021-11-23 02:37:20|44193.4|44173.4|44196.2|44176.2|44196.2|44176.2|44191.1|44171.1|1
1637635050000|2021-11-23 02:37:30|44198.4|44178.4|44208.4|44188.4|44208.4|44188.4|44198.4|44178.4|5
1637635060000|2021-11-23 02:37:40|44210.9|44190.9|44208.7|44188.7|44211.1|44191.1|44208.7|44188.7|0
1637635070000|2021-11-23 02:37:50|44213.6|44193.6|44208.7|44188.7|44213.6|44193.6|44208.7|44188.7|1
1637635080000|2021-11-23 02:38:00|44211.1|44191.1|44211.2|44191.2|44211.2|44191.2|44211.1|44191.1|1
1637635090000|2021-11-23 02:38:10|44211.1|44191.1|44213.6|44193.6|44213.6|44193.6|44211.1|44191.1|1
1637635100000|2021-11-23 02:38:20|44215.9|44195.9|44218.4|44198.4|44218.4|44198.4|44215.9|44195.9|2
1637635110000|2021-11-23 02:38:30|44220.7|44200.7|44223.4|44203.4|44223.4|44203.4|44220.7|44200.7|0
1637635120000|2021-11-23 02:38:40|44223.6|44203.6|44218.7|44198.7|44223.6|44203.6|44218.7|44198.7|2
1637635130000|2021-11-23 02:38:50|44221.1|44201.1|44221.1|44201.1|44223.4|44203.4|44221.1|44201.1|0
1637635140000|2021-11-23 02:39:00|44223.6|44203.6|44215.7|44195.7|44223.6|44203.6|44215.7|44195.7|4
1637635150000|2021-11-23 02:39:10|44213.4|44193.4|44223.4|44203.4|44223.4|44203.4|44213.4|44193.4|2
1637635160000|2021-11-23 02:39:20|44221.1|44201.1|44223.4|44203.4|44223.4|44203.4|44218.6|44198.6|2
1637635170000|2021-11-23 02:39:30|44228.4|44208.4|44223.6|44203.6|44228.4|44208.4|44223.4|44203.4|0
1637635180000|2021-11-23 02:39:40|44223.4|44203.4|44221.1|44201.1|44223.4|44203.4|44220.9|44200.9|2
1637635190000|2021-11-23 02:39:50|44223.4|44203.4|44226.1|44206.1|44226.1|44206.1|44223.4|44203.4|1
1637635200000|2021-11-23 02:40:00|44225.9|44205.9|44225.6|44205.6|44228.1|44208.1|44225.4|44205.4|4
1637635210000|2021-11-23 02:40:10|44225.4|44205.4|44225.6|44205.6|44227.9|44207.9|44223.1|44203.1|8
1637635220000|2021-11-23 02:40:20|44228.1|44208.1|44243.1|44223.1|44243.1|44223.1|44228.1|44208.1|11
1637635230000|2021-11-23 02:40:30|44240.7|44220.7|44240.7|44220.7|44247.9|44227.9|44240.7|44220.7|0
1637635240000|2021-11-23 02:40:40|44238.4|44218.4|44228.4|44208.4|44238.4|44218.4|44228.4|44208.4|3
1637635250000|2021-11-23 02:40:50|44225.9|44205.9|44228.6|44208.6|44228.6|44208.6|44223.6|44203.6|2
1637635260000|2021-11-23 02:41:00|44231.1|44211.1|44238.4|44218.4|44238.4|44218.4|44231.1|44211.1|1
1637635270000|2021-11-23 02:41:10|44238.2|44218.2|44233.4|44213.4|44238.2|44218.2|44228.6|44208.6|1
1637635280000|2021-11-23 02:41:20|44233.2|44213.2|44230.9|44210.9|44233.2|44213.2|44230.9|44210.9|0
1637635290000|2021-11-23 02:41:30|44228.6|44208.6|44231.1|44211.1|44231.1|44211.1|44228.4|44208.4|4
1637635300000|2021-11-23 02:41:40|44235.9|44215.9|44238.2|44218.2|44242.9|44222.9|44235.9|44215.9|1
1637635310000|2021-11-23 02:41:50|44238.1|44218.1|44233.4|44213.4|44238.2|44218.2|44233.4|44213.4|1
1637635320000|2021-11-23 02:42:00|44233.2|44213.2|44233.4|44213.4|44233.4|44213.4|44233.2|44213.2|3
1637635330000|2021-11-23 02:42:10|44231.1|44211.1|44223.6|44203.6|44233.2|44213.2|44223.6|44203.6|4
1637635340000|2021-11-23 02:42:20|44217.9|44197.9|44213.2|44193.2|44217.9|44197.9|44213.2|44193.2|3
1637635350000|2021-11-23 02:42:30|44210.9|44190.9|44213.4|44193.4|44213.4|44193.4|44208.6|44188.6|1
1637635360000|2021-11-23 02:42:40|44215.7|44195.7|44213.2|44193.2|44215.7|44195.7|44213.2|44193.2|1
1637635370000|2021-11-23 02:42:50|44208.1|44188.1|44198.2|44178.2|44208.1|44188.1|44198.2|44178.2|4
1637635380000|2021-11-23 02:43:00|44195.9|44175.9|44185.7|44165.7|44195.9|44175.9|44185.7|44165.7|5
1637635390000|2021-11-23 02:43:10|44183.2|44163.2|44180.6|44160.6|44183.2|44163.2|44178.4|44158.4|5
1637635400000|2021-11-23 02:43:20|44180.7|44160.7|44178.1|44158.1|44180.7|44160.7|44178.1|44158.1|2
1637635410000|2021-11-23 02:43:30|44178.2|44158.2|44183.1|44163.1|44183.1|44163.1|44178.1|44158.1|9
1637635420000|2021-11-23 02:43:40|44183.2|44163.2|44178.1|44158.1|44183.2|44163.2|44178.1|44158.1|5
1637635430000|2021-11-23 02:43:50|44178.4|44158.4|44173.2|44153.2|44178.4|44158.4|44173.2|44153.2|4
1637635440000|2021-11-23 02:44:00|44170.7|44150.7|44165.6|44145.6|44170.7|44150.7|44153.2|44133.2|15
1637635450000|2021-11-23 02:44:10|44165.7|44145.7|44162.9|44142.9|44168.1|44148.1|44162.9|44142.9|8
1637635460000|2021-11-23 02:44:20|44163.1|44143.1|44153.4|44133.4|44163.1|44143.1|44151.1|44131.1|13
1637635470000|2021-11-23 02:44:30|44153.2|44133.2|44158.4|44138.4|44158.4|44138.4|44153.2|44133.2|1
1637635480000|2021-11-23 02:44:40|44160.7|44140.7|44168.2|44148.2|44168.2|44148.2|44160.7|44140.7|0
1637635490000|2021-11-23 02:44:50|44168.1|44148.1|44160.9|44140.9|44168.1|44148.1|44160.9|44140.9|5
1637635500000|2021-11-23 02:45:00|44163.4|44143.4|44163.4|44143.4|44163.4|44143.4|44160.7|44140.7|2
1637635510000|2021-11-23 02:45:10|44163.2|44143.2|44158.1|44138.1|44168.1|44148.1|44158.1|44138.1|2
1637635520000|2021-11-23 02:45:20|44155.7|44135.7|44153.2|44133.2|44155.7|44135.7|44150.7|44130.7|13
1637635530000|2021-11-23 02:45:30|44153.4|44133.4|44153.2|44133.2|44155.7|44135.7|44153.1|44133.1|0
1637635540000|2021-11-23 02:45:40|44155.7|44135.7|44158.1|44138.1|44160.4|44140.4|44153.4|44133.4|0
1637635550000|2021-11-23 02:45:50|44163.1|44143.1|44153.2|44133.2|44163.1|44143.1|44153.2|44133.2|7
1637635560000|2021-11-23 02:46:00|44153.1|44133.1|44148.4|44128.4|44153.1|44133.1|44148.1|44128.1|9
1637635570000|2021-11-23 02:46:10|44150.7|44130.7|44148.2|44128.2|44150.7|44130.7|44148.2|44128.2|0
1637635580000|2021-11-23 02:46:20|44145.7|44125.7|44143.1|44123.1|44145.7|44125.7|44138.6|44118.6|5
1637635590000|2021-11-23 02:46:30|44143.2|44123.2|44150.6|44130.6|44150.6|44130.6|44143.2|44123.2|8
1637635600000|2021-11-23 02:46:40|44150.7|44130.7|44173.1|44153.1|44173.2|44153.2|44150.7|44130.7|9
1637635610000|2021-11-23 02:46:50|44173.2|44153.2|44168.2|44148.2|44173.2|44153.2|44168.1|44148.1|4
1637635620000|2021-11-23 02:47:00|44165.7|44145.7|44163.4|44143.4|44165.7|44145.7|44163.4|44143.4|6
1637635630000|2021-11-23 02:47:10|44165.7|44145.7|44188.2|44168.2|44188.2|44168.2|44165.7|44145.7|8
1637635640000|2021-11-23 02:47:20|44190.6|44170.6|44190.6|44170.6|44190.6|44170.6|44190.6|44170.6|1
1637635650000|2021-11-23 02:47:30|44192.9|44172.9|44183.1|44163.1|44195.6|44175.6|44183.1|44163.1|1
1637635660000|2021-11-23 02:47:40|44180.7|44160.7|44170.7|44150.7|44180.7|44160.7|44170.7|44150.7|3
1637635680000|2021-11-23 02:48:00|44168.4|44148.4|44163.4|44143.4|44168.4|44148.4|44163.4|44143.4|1
1637635690000|2021-11-23 02:48:10|44168.2|44148.2|44173.1|44153.1|44173.1|44153.1|44168.2|44148.2|3
1637635700000|2021-11-23 02:48:20|44170.6|44150.6|44173.1|44153.1|44173.1|44153.1|44168.2|44148.2|2
1637635710000|2021-11-23 02:48:30|44168.2|44148.2|44173.1|44153.1|44173.1|44153.1|44168.2|44148.2|1
1637635720000|2021-11-23 02:48:40|44173.2|44153.2|44183.1|44163.1|44183.1|44163.1|44173.2|44153.2|2
1637635730000|2021-11-23 02:48:50|44183.4|44163.4|44188.1|44168.1|44188.1|44168.1|44183.4|44163.4|1
1637635740000|2021-11-23 02:49:00|44183.2|44163.2|44183.1|44163.1|44185.6|44165.6|44183.1|44163.1|1
1637635750000|2021-11-23 02:49:10|44180.6|44160.6|44180.6|44160.6|44180.6|44160.6|44180.6|44160.6|1
1637635760000|2021-11-23 02:49:20|44183.1|44163.1|44178.1|44158.1|44183.1|44163.1|44178.1|44158.1|1
1637635770000|2021-11-23 02:49:30|44180.7|44160.7|44178.1|44158.1|44180.7|44160.7|44178.1|44158.1|0
1637635780000|2021-11-23 02:49:40|44183.1|44163.1|44193.1|44173.1|44193.1|44173.1|44183.1|44163.1|3
1637635790000|2021-11-23 02:49:50|44197.8|44177.8|44190.7|44170.7|44197.8|44177.8|44190.7|44170.7|1
1637635800000|2021-11-23 02:50:00|44190.6|44170.6|44188.2|44168.2|44190.6|44170.6|44188.2|44168.2|1
1637635810000|2021-11-23 02:50:10|44188.4|44168.4|44188.4|44168.4|44188.4|44168.4|44188.4|44168.4|2
1637635820000|2021-11-23 02:50:20|44188.2|44168.2|44183.6|44163.6|44188.2|44168.2|44183.6|44163.6|0
1637635830000|2021-11-23 02:50:30|44183.4|44163.4|44178.7|44158.7|44183.4|44163.4|44178.7|44158.7|0
1637635840000|2021-11-23 02:50:40|44178.6|44158.6|44183.4|44163.4|44183.4|44163.4|44178.4|44158.4|0
1637635850000|2021-11-23 02:50:50|44178.6|44158.6|44173.6|44153.6|44178.6|44158.6|44173.6|44153.6|6
1637635860000|2021-11-23 02:51:00|44173.4|44153.4|44168.4|44148.4|44173.4|44153.4|44168.4|44148.4|1
1637635870000|2021-11-23 02:51:10|44170.7|44150.7|44170.7|44150.7|44170.7|44150.7|44168.4|44148.4|1
1637635880000|2021-11-23 02:51:20|44173.4|44153.4|44173.4|44153.4|44173.4|44153.4|44170.7|44150.7|1
1637635890000|2021-11-23 02:51:30|44175.7|44155.7|44173.4|44153.4|44178.2|44158.2|44173.4|44153.4|1
1637635900000|2021-11-23 02:51:40|44175.7|44155.7|44170.7|44150.7|44175.7|44155.7|44170.7|44150.7|3
1637635910000|2021-11-23 02:51:50|44170.6|44150.6|44158.1|44138.1|44170.6|44150.6|44158.1|44138.1|1
1637635920000|2021-11-23 02:52:00|44158.2|44138.2|44168.1|44148.1|44168.1|44148.1|44158.2|44138.2|2
1637635930000|2021-11-23 02:52:10|44168.2|44148.2|44170.6|44150.6|44170.6|44150.6|44168.2|44148.2|0
1637635950000|2021-11-23 02:52:30|44170.7|44150.7|44173.1|44153.1|44173.1|44153.1|44170.7|44150.7|2
1637635960000|2021-11-23 02:52:40|44175.7|44155.7|44175.7|44155.7|44175.7|44155.7|44173.2|44153.2|3
1637635970000|2021-11-23 02:52:50|44178.1|44158.1|44175.7|44155.7|44178.1|44158.1|44175.7|44155.7|0
1637635980000|2021-11-23 02:53:00|44173.4|44153.4|44173.4|44153.4|44175.9|44155.9|44173.4|44153.4|0
1637635990000|2021-11-23 02:53:10|44178.1|44158.1|44178.4|44158.4|44178.4|44158.4|44173.4|44153.4|1
1637636000000|2021-11-23 02:53:20|44176.1|44156.1|44178.4|44158.4|44178.4|44158.4|44176.1|44156.1|0
1637636010000|2021-11-23 02:53:30|44180.7|44160.7|44178.4|44158.4|44180.7|44160.7|44178.4|44158.4|0
1637636020000|2021-11-23 02:53:40|44178.2|44158.2|44178.2|44158.2|44178.2|44158.2|44178.2|44158.2|0
1637636030000|2021-11-23 02:53:50|44175.9|44155.9|44168.4|44148.4|44175.9|44155.9|44168.4|44148.4|0
1637636040000|2021-11-23 02:54:00|44163.4|44143.4|44160.7|44140.7|44163.4|44143.4|44160.7|44140.7|3
1637636050000|2021-11-23 02:54:10|44158.4|44138.4|44158.4|44138.4|44158.4|44138.4|44158.2|44138.2|0
1637636060000|2021-11-23 02:54:20|44158.6|44138.6|44158.6|44138.6|44158.6|44138.6|44158.6|44138.6|1
1637636070000|2021-11-23 02:54:30|44161.2|44141.2|44163.6|44143.6|44163.6|44143.6|44161.1|44141.1|1
1637636080000|2021-11-23 02:54:40|44165.9|44145.9|44163.6|44143.6|44168.2|44148.2|44163.6|44143.6|2
1637636090000|2021-11-23 02:54:50|44161.2|44141.2|44158.7|44138.7|44161.2|44141.2|44158.7|44138.7|3
1637636100000|2021-11-23 02:55:00|44158.9|44138.9|44158.9|44138.9|44159|44139|44158.9|44138.9|5
1637636110000|2021-11-23 02:55:10|44159|44139|44168.4|44148.4|44168.4|44148.4|44159|44139|0
1637636120000|2021-11-23 02:55:20|||||||||1
1637636140000|2021-11-23 02:55:40|44168.6|44148.6|44168.4|44148.4|44170.9|44150.9|44168.4|44148.4|0
1637636150000|2021-11-23 02:55:50|44168.6|44148.6|44168.7|44148.7|44168.7|44148.7|44168.6|44148.6|0
1637636160000|2021-11-23 02:56:00|44173.4|44153.4|44173.4|44153.4|44178.2|44158.2|44173.4|44153.4|3
1637636170000|2021-11-23 02:56:10|44178.4|44158.4|44178.4|44158.4|44180.9|44160.9|44178.4|44158.4|2
1637636190000|2021-11-23 02:56:30|44176.1|44156.1|44178.4|44158.4|44180.9|44160.9|44176.1|44156.1|0
1637636200000|2021-11-23 02:56:40|44180.9|44160.9|44183.4|44163.4|44183.4|44163.4|44180.9|44160.9|0
1637636210000|2021-11-23 02:56:50|44185.9|44165.9|44183.4|44163.4|44188.4|44168.4|44183.4|44163.4|2
1637636220000|2021-11-23 02:57:00|44188.4|44168.4|44183.4|44163.4|44188.4|44168.4|44183.4|44163.4|0
1637636230000|2021-11-23 02:57:10|44181.1|44161.1|44183.4|44163.4|44183.6|44163.6|44181.1|44161.1|1
1637636250000|2021-11-23 02:57:30|44181.1|44161.1|44178.6|44158.6|44181.1|44161.1|44178.6|44158.6|0
1637636260000|2021-11-23 02:57:40|44181.1|44161.1|44183.4|44163.4|44183.4|44163.4|44178.7|44158.7|1
1637636280000|2021-11-23 02:58:00|44183.6|44163.6|44186.2|44166.2|44186.2|44166.2|44183.6|44163.6|6
1637636290000|2021-11-23 02:58:10|44188.6|44168.6|44188.4|44168.4|44188.6|44168.6|44183.7|44163.7|0
1637636300000|2021-11-23 02:58:20|44188.7|44168.7|44183.7|44163.7|44188.7|44168.7|44183.7|44163.7|0
1637636310000|2021-11-23 02:58:30|44186.1|44166.1|44183.6|44163.6|44186.1|44166.1|44183.4|44163.4|0
1637636320000|2021-11-23 02:58:40|44183.4|44163.4|44183.4|44163.4|44183.4|44163.4|44183.4|44163.4|1
1637636330000|2021-11-23 02:58:50|44178.6|44158.6|44178.4|44158.4|44178.6|44158.6|44178.4|44158.4|2
1637636340000|2021-11-23 02:59:00|44176.1|44156.1|44171.1|44151.1|44176.1|44156.1|44171.1|44151.1|3
1637636350000|2021-11-23 02:59:10|44168.6|44148.6|44168.6|44148.6|44168.7|44148.7|44168.4|44148.4|1
1637636360000|2021-11-23 02:59:20|44173.4|44153.4|44173.4|44153.4|44173.4|44153.4|44170.9|44150.9|0
1637636370000|2021-11-23 02:59:30|44171.1|44151.1|44173.4|44153.4|44173.4|44153.4|44168.7|44148.7|0
1637636380000|2021-11-23 02:59:40|44168.6|44148.6|44168.4|44148.4|44173.4|44153.4|44168.4|44148.4|1
1637636390000|2021-11-23 02:59:50|44168.6|44148.6|44168.4|44148.4|44173.4|44153.4|44168.4|44148.4|0
1637636400000|2021-11-23 03:00:00|44173.4|44153.4|44166.2|44146.2|44173.4|44153.4|44166.2|44146.2|1
1637636410000|2021-11-23 03:00:10|44168.6|44148.6|44173.4|44153.4|44173.4|44153.4|44168.6|44148.6|3
1637636420000|2021-11-23 03:00:20|44168.7|44148.7|44163.7|44143.7|44168.7|44148.7|44163.7|44143.7|0
1637636440000|2021-11-23 03:00:40|44166.1|44146.1|44161.2|44141.2|44166.2|44146.2|44161.1|44141.1|1
1637636450000|2021-11-23 03:00:50|44161.1|44141.1|44161.1|44141.1|44163.4|44143.4|44158.7|44138.7|0
1637636460000|2021-11-23 03:01:00|44163.7|44143.7|44163.7|44143.7|44163.7|44143.7|44158.7|44138.7|2
1637636470000|2021-11-23 03:01:10|44166.1|44146.1|44168.6|44148.6|44168.6|44148.6|44166.1|44146.1|3
1637636480000|2021-11-23 03:01:20|44168.4|44148.4|44168.6|44148.6|44171.1|44151.1|44168.4|44148.4|0
1637636490000|2021-11-23 03:01:30|44170.9|44150.9|44171.1|44151.1|44171.1|44151.1|44170.9|44150.9|0
1637636500000|2021-11-23 03:01:40|44171.2|44151.2|44173.6|44153.6|44173.6|44153.6|44171.2|44151.2|1
1637636510000|2021-11-23 03:01:50|44173.7|44153.7|44183.4|44163.4|44183.4|44163.4|44173.7|44153.7|3
1637636520000|2021-11-23 03:02:00|44183.6|44163.6|44183.6|44163.6|44183.7|44163.7|44181.2|44161.2|2
1637636530000|2021-11-23 03:02:10|44181.2|44161.2|44198.4|44178.4|44200.8|44180.8|44181.2|44161.2|5
1637636540000|2021-11-23 03:02:20|44200.8|44180.8|44203.3|44183.3|44203.3|44183.3|44200.8|44180.8|0
1637636550000|2021-11-23 03:02:30|44203.6|44183.6|44203.6|44183.6|44203.6|44183.6|44203.6|44183.6|1
1637636560000|2021-11-23 03:02:40|44205.9|44185.9|44215.9|44195.9|44215.9|44195.9|44205.9|44185.9|4
1637636570000|2021-11-23 03:02:50|44213.6|44193.6|44213.7|44193.7|44216.2|44196.2|44213.6|44193.6|6
1637636580000|2021-11-23 03:03:00|44216.1|44196.1|44218.4|44198.4|44218.7|44198.7|44216.1|44196.1|1
1637636590000|2021-11-23 03:03:10|44216.1|44196.1|44215.9|44195.9|44218.4|44198.4|44215.8|44195.8|7
1637636620000|2021-11-23 03:03:40|44213.6|44193.6|44208.7|44188.7|44213.6|44193.6|44208.6|44188.6|1
1637636630000|2021-11-23 03:03:50|44208.6|44188.6|44205.9|44185.9|44208.6|44188.6|44203.6|44183.6|0
1637636640000|2021-11-23 03:04:00|44203.6|44183.6|44208.4|44188.4|44208.4|44188.4|44203.6|44183.6|1
1637636650000|2021-11-23 03:04:10|44208.6|44188.6|44208.6|44188.6|44208.6|44188.6|44208.6|44188.6|0
1637636660000|2021-11-23 03:04:20|44210.9|44190.9|44208.4|44188.4|44213.4|44193.4|44208.4|44188.4|1
1637636670000|2021-11-23 03:04:30|44205.9|44185.9|44200.9|44180.9|44205.9|44185.9|44200.9|44180.9|1
1637636680000|2021-11-23 03:04:40|44196.1|44176.1|44198.4|44178.4|44198.4|44178.4|44196.1|44176.1|0
1637636690000|2021-11-23 03:04:50|||||||||2
1637636700000|2021-11-23 03:05:00|44198.3|44178.3|44198.4|44178.4|44198.4|44178.4|44198.3|44178.3|0
1637636710000|2021-11-23 03:05:10|44196.1|44176.1|44193.4|44173.4|44196.1|44176.1|44193.4|44173.4|3
1637636720000|2021-11-23 03:05:20|44191.1|44171.1|44188.4|44168.4|44193.4|44173.4|44188.4|44168.4|1
1637636730000|2021-11-23 03:05:30|44186.1|44166.1|44183.4|44163.4|44186.1|44166.1|44183.4|44163.4|1
1637636740000|2021-11-23 03:05:40|44181.1|44161.1|44173.4|44153.4|44181.1|44161.1|44173.4|44153.4|2
1637636750000|2021-11-23 03:05:50|44171.1|44151.1|44168.6|44148.6|44171.1|44151.1|44168.6|44148.6|0
1637636760000|2021-11-23 03:06:00|44168.7|44148.7|44171.1|44151.1|44171.1|44151.1|44168.6|44148.6|4
1637636770000|2021-11-23 03:06:10|44173.4|44153.4|44173.4|44153.4|44173.4|44153.4|44173.4|44153.4|2
1637636790000|2021-11-23 03:06:30|44176.1|44156.1|44178.4|44158.4|44178.4|44158.4|44173.7|44153.7|2
1637636800000|2021-11-23 03:06:40|44176.1|44156.1|44173.6|44153.6|44176.1|44156.1|44173.6|44153.6|2
1637636810000|2021-11-23 03:06:50|44173.4|44153.4|44171.1|44151.1|44173.4|44153.4|44171.1|44151.1|0
1637636820000|2021-11-23 03:07:00|44170.9|44150.9|44163.3|44143.3|44170.9|44150.9|44161.1|44141.1|8
1637636830000|2021-11-23 03:07:10|44165.6|44145.6|44168.3|44148.3|44168.3|44148.3|44165.6|44145.6|3
1637636840000|2021-11-23 03:07:20|44170.6|44150.6|44173.3|44153.3|44173.3|44153.3|44170.6|44150.6|3
1637636850000|2021-11-23 03:07:30|44173.1|44153.1|44175.6|44155.6|44175.6|44155.6|44173.1|44153.1|0
1637636860000|2021-11-23 03:07:40|44178.1|44158.1|44173.3|44153.3|44178.1|44158.1|44173.3|44153.3|7
1637636880000|2021-11-23 03:08:00|44173.4|44153.4|44173.1|44153.1|44173.4|44153.4|44173.1|44153.1|2
1637636910000|2021-11-23 03:08:30|44170.8|44150.8|44170.8|44150.8|44170.8|44150.8|44170.8|44150.8|0
1637636930000|2021-11-23 03:08:50|44168.4|44148.4|44170.8|44150.8|44170.8|44150.8|44168.4|44148.4|1
1637636940000|2021-11-23 03:09:00|44170.9|44150.9|44168.4|44148.4|44170.9|44150.9|44168.3|44148.3|2
1637636950000|2021-11-23 03:09:10|44170.8|44150.8|44170.8|44150.8|44170.8|44150.8|44170.8|44150.8|0
1637636970000|2021-11-23 03:09:30|44168.4|44148.4|44163.6|44143.6|44168.4|44148.4|44163.6|44143.6|2
1637636980000|2021-11-23 03:09:40|44163.4|44143.4|44163.4|44143.4|44165.9|44145.9|44163.4|44143.4|1
1637636990000|2021-11-23 03:09:50|44163.3|44143.3|44163.3|44143.3|44163.3|44143.3|44163.3|44143.3|1
1637637000000|2021-11-23 03:10:00|44160.9|44140.9|44158.6|44138.6|44160.9|44140.9|44158.6|44138.6|1
1637637010000|2021-11-23 03:10:10|44160.9|44140.9|44160.9|44140.9|44160.9|44140.9|44160.9|44140.9|1
1637637020000|2021-11-23 03:10:20|44163.3|44143.3|44163.3|44143.3|44163.3|44143.3|44163.3|44143.3|1
1637637030000|2021-11-23 03:10:30|44165.9|44145.9|44165.9|44145.9|44165.9|44145.9|44165.9|44145.9|2
1637637040000|2021-11-23 03:10:40|44168.3|44148.3|44165.9|44145.9|44168.3|44148.3|44165.9|44145.9|1
1637637050000|2021-11-23 03:10:50|44163.6|44143.6|44163.6|44143.6|44163.6|44143.6|44163.6|44143.6|0
1637637060000|2021-11-23 03:11:00|44165.9|44145.9|44163.4|44143.4|44165.9|44145.9|44163.4|44143.4|1
1637637070000|2021-11-23 03:11:10|44161.1|44141.1|44161.1|44141.1|44161.1|44141.1|44161.1|44141.1|1
1637637080000|2021-11-23 03:11:20|44165.8|44145.8|44168.3|44148.3|44168.3|44148.3|44163.4|44143.4|0
1637637090000|2021-11-23 03:11:30|44170.8|44150.8|44173.1|44153.1|44175.4|44155.4|44170.8|44150.8|1
1637637100000|2021-11-23 03:11:40|44173.3|44153.3|44173.3|44153.3|44173.3|44153.3|44173.1|44153.1|0
1637637110000|2021-11-23 03:11:50|44173.1|44153.1|44173.1|44153.1|44173.1|44153.1|44173.1|44153.1|5
1637637120000|2021-11-23 03:12:00|44170.8|44150.8|44170.6|44150.6|44170.8|44150.8|44170.6|44150.6|0
1637637130000|2021-11-23 03:12:10|44170.4|44150.4|44165.8|44145.8|44170.4|44150.4|44165.8|44145.8|0
1637637140000|2021-11-23 03:12:20|44168.1|44148.1|44168.1|44148.1|44168.1|44148.1|44168.1|44148.1|3
1637637150000|2021-11-23 03:12:30|44168.3|44148.3|44170.8|44150.8|44173.1|44153.1|44168.3|44148.3|3
1637637160000|2021-11-23 03:12:40|44168.4|44148.4|44178.1|44158.1|44180.4|44160.4|44168.4|44148.4|2
1637637170000|2021-11-23 03:12:50|44178.3|44158.3|44178.1|44158.1|44178.3|44158.3|44178.1|44158.1|0
1637637180000|2021-11-23 03:13:00|44178.3|44158.3|44178.4|44158.4|44178.4|44158.4|44178.3|44158.3|0
1637637190000|2021-11-23 03:13:10|44180.9|44160.9|44183.6|44163.6|44183.6|44163.6|44180.9|44160.9|5
1637637200000|2021-11-23 03:13:20|44188.4|44168.4|44193.3|44173.3|44195.9|44175.9|44188.4|44168.4|3
1637637210000|2021-11-23 03:13:30|44193.1|44173.1|44183.4|44163.4|44193.1|44173.1|44178.6|44158.6|3
1637637220000|2021-11-23 03:13:40|||||||||2
1637637230000|2021-11-23 03:13:50|44185.8|44165.8|44188.4|44168.4|44188.4|44168.4|44185.8|44165.8|2
1637637240000|2021-11-23 03:14:00|44188.6|44168.6|44190.8|44170.8|44190.8|44170.8|44188.6|44168.6|0
1637637250000|2021-11-23 03:14:10|44190.9|44170.9|44198.1|44178.1|44200.4|44180.4|44190.9|44170.9|2
1637637260000|2021-11-23 03:14:20|44195.8|44175.8|44195.8|44175.8|44195.8|44175.8|44195.8|44175.8|1
1637637270000|2021-11-23 03:14:30|44198.1|44178.1|44193.4|44173.4|44198.1|44178.1|44193.4|44173.4|0
1637637280000|2021-11-23 03:14:40|||||||||2
1637637290000|2021-11-23 03:14:50|44191.1|44171.1|44195.9|44175.9|44195.9|44175.9|44191.1|44171.1|0
1637637300000|2021-11-23 03:15:00|44196.1|44176.1|44198.4|44178.4|44198.4|44178.4|44196.1|44176.1|0
1637637310000|2021-11-23 03:15:10|44198.3|44178.3|44196.1|44176.1|44198.3|44178.3|44195.9|44175.9|1
1637637320000|2021-11-23 03:15:20|44193.4|44173.4|44190.9|44170.9|44193.4|44173.4|44190.9|44170.9|3
1637637330000|2021-11-23 03:15:30|44191.1|44171.1|44183.6|44163.6|44191.1|44171.1|44183.6|44163.6|3
1637637340000|2021-11-23 03:15:40|44183.7|44163.7|44183.4|44163.4|44183.7|44163.7|44183.4|44163.4|0
1637637350000|2021-11-23 03:15:50|44181.1|44161.1|44181.1|44161.1|44181.1|44161.1|44181.1|44161.1|0
1637637360000|2021-11-23 03:16:00|44180.9|44160.9|44178.6|44158.6|44180.9|44160.9|44178.6|44158.6|1
1637637370000|2021-11-23 03:16:10|44178.7|44158.7|44178.7|44158.7|44178.7|44158.7|44178.7|44158.7|0
1637637380000|2021-11-23 03:16:20|44178.6|44158.6|44181.2|44161.2|44181.2|44161.2|44178.6|44158.6|2
1637637390000|2021-11-23 03:16:30|44178.7|44158.7|44193.6|44173.6|44193.6|44173.6|44178.7|44158.7|5
1637637400000|2021-11-23 03:16:40|44193.7|44173.7|44193.7|44173.7|44193.7|44173.7|44193.7|44173.7|0
1637637410000|2021-11-23 03:16:50|44193.6|44173.6|44188.6|44168.6|44193.6|44173.6|44188.6|44168.6|0
1637637420000|2021-11-23 03:17:00|44188.9|44168.9|44198.4|44178.4|44198.4|44178.4|44188.9|44168.9|8
1637637430000|2021-11-23 03:17:10|44198.3|44178.3|44198.4|44178.4|44198.4|44178.4|44198.3|44178.3|1
1637637450000|2021-11-23 03:17:30|44198.6|44178.6|44198.4|44178.4|44198.6|44178.6|44198.4|44178.4|2
1637637460000|2021-11-23 03:17:40|44200.9|44180.9|44208.4|44188.4|44208.4|44188.4|44198.6|44178.6|1
1637637470000|2021-11-23 03:17:50|44213.4|44193.4|44208.7|44188.7|44213.4|44193.4|44208.7|44188.7|1
1637637480000|2021-11-23 03:18:00|44211.2|44191.2|44211.2|44191.2|44211.2|44191.2|44208.7|44188.7|5
1637637490000|2021-11-23 03:18:10|44208.7|44188.7|44208.6|44188.6|44208.7|44188.7|44208.6|44188.6|2
1637637500000|2021-11-23 03:18:20|44208.7|44188.7|44208.7|44188.7|44208.7|44188.7|44203.9|44183.9|3
1637637510000|2021-11-23 03:18:30|44206.4|44186.4|44203.6|44183.6|44208.7|44188.7|44203.6|44183.6|1
1637637520000|2021-11-23 03:18:40|||||||||1
1637637530000|2021-11-23 03:18:50|44203.7|44183.7|44203.7|44183.7|44206.1|44186.1|44203.7|44183.7|3
1637637540000|2021-11-23 03:19:00|44206.1|44186.1|44206.1|44186.1|44206.1|44186.1|44206.1|44186.1|0
1637637550000|2021-11-23 03:19:10|44206.4|44186.4|44208.4|44188.4|44208.6|44188.6|44206.1|44186.1|2
1637637560000|2021-11-23 03:19:20|44208.6|44188.6|44208.7|44188.7|44208.7|44188.7|44206.1|44186.1|1
1637637570000|2021-11-23 03:19:30|44206.1|44186.1|44206.1|44186.1|44206.1|44186.1|44203.7|44183.7|0
1637637580000|2021-11-23 03:19:40|44206.2|44186.2|44206.2|44186.2|44206.2|44186.2|44206.2|44186.2|1
1637637590000|2021-11-23 03:19:50|44208.6|44188.6|44208.6|44188.6|44208.6|44188.6|44206.2|44186.2|0
1637637600000|2021-11-23 03:20:00|44208.7|44188.7|44213.6|44193.6|44213.6|44193.6|44206.4|44186.4|1
1637637610000|2021-11-23 03:20:10|44213.7|44193.7|44213.7|44193.7|44213.7|44193.7|44213.4|44193.4|3
1637637620000|2021-11-23 03:20:20|44213.6|44193.6|44208.6|44188.6|44213.6|44193.6|44208.6|44188.6|2
1637637630000|2021-11-23 03:20:30|44208.3|44188.3|44201.2|44181.2|44208.3|44188.3|44201.2|44181.2|1
1637637640000|2021-11-23 03:20:40|44203.6|44183.6|44208.6|44188.6|44208.6|44188.6|44200.9|44180.9|4
1637637650000|2021-11-23 03:20:50|44213.4|44193.4|44213.4|44193.4|44213.4|44193.4|44213.4|44193.4|2
1637637660000|2021-11-23 03:21:00|44215.9|44195.9|44215.9|44195.9|44215.9|44195.9|44215.9|44195.9|0
1637637670000|2021-11-23 03:21:10|44218.4|44198.4|44218.4|44198.4|44218.4|44198.4|44215.9|44195.9|3
1637637680000|2021-11-23 03:21:20|44216.1|44196.1|44213.4|44193.4|44216.1|44196.1|44213.3|44193.3|5
1637637700000|2021-11-23 03:21:40|44213.3|44193.3|44215.8|44195.8|44215.8|44195.8|44213.3|44193.3|1
1637637710000|2021-11-23 03:21:50|44215.9|44195.9|44213.4|44193.4|44215.9|44195.9|44213.4|44193.4|1
1637637720000|2021-11-23 03:22:00|44213.6|44193.6|44218.3|44198.3|44218.3|44198.3|44213.6|44193.6|3
1637637730000|2021-11-23 03:22:10|44215.9|44195.9|44215.9|44195.9|44215.9|44195.9|44215.9|44195.9|0
1637637740000|2021-11-23 03:22:20|44215.8|44195.8|44210.8|44190.8|44215.8|44195.8|44210.8|44190.8|1
1637637750000|2021-11-23 03:22:30|44210.6|44190.6|44203.4|44183.4|44210.6|44190.6|44203.4|44183.4|3
1637637760000|2021-11-23 03:22:40|44205.8|44185.8|44200.9|44180.9|44208.3|44188.3|44200.9|44180.9|8
1637637770000|2021-11-23 03:22:50|44203.3|44183.3|44203.3|44183.3|44203.3|44183.3|44203.1|44183.1|3
1637637780000|2021-11-23 03:23:00|44200.9|44180.9|44208.6|44188.6|44208.6|44188.6|44200.8|44180.8|3
1637637790000|2021-11-23 03:23:10|44208.7|44188.7|44208.7|44188.7|44208.7|44188.7|44208.7|44188.7|0
1637637800000|2021-11-23 03:23:20|44213.4|44193.4|44213.4|44193.4|44213.4|44193.4|44213.3|44193.3|0
1637637810000|2021-11-23 03:23:30|44211.1|44191.1|44208.7|44188.7|44213.4|44193.4|44208.7|44188.7|0
1637637820000|2021-11-23 03:23:40|44208.6|44188.6|44208.4|44188.4|44208.6|44188.6|44208.4|44188.4|1
1637637830000|2021-11-23 03:23:50|44206.1|44186.1|44206.1|44186.1|44206.1|44186.1|44206.1|44186.1|0
1637637840000|2021-11-23 03:24:00|44205.9|44185.9|44205.9|44185.9|44205.9|44185.9|44205.9|44185.9|0
1637637850000|2021-11-23 03:24:10|44205.8|44185.8|44198.7|44178.7|44205.8|44185.8|44198.7|44178.7|0
1637637860000|2021-11-23 03:24:20|44198.4|44178.4|44198.4|44178.4|44198.4|44178.4|44198.4|44178.4|1
1637637870000|2021-11-23 03:24:30|44198.3|44178.3|44198.3|44178.3|44198.3|44178.3|44198.3|44178.3|0
1637637880000|2021-11-23 03:24:40|44198.4|44178.4|44198.1|44178.1|44198.4|44178.4|44198.1|44178.1|2
1637637890000|2021-11-23 03:24:50|44198.3|44178.3|44200.8|44180.8|44200.8|44180.8|44198.3|44178.3|2
1637637900000|2021-11-23 03:25:00|44200.9|44180.9|44208.6|44188.6|44208.6|44188.6|44200.9|44180.9|3
1637637910000|2021-11-23 03:25:10|44211.1|44191.1|44208.4|44188.4|44213.4|44193.4|44208.4|44188.4|2
1637637920000|2021-11-23 03:25:20|44210.8|44190.8|44208.6|44188.6|44213.4|44193.4|44208.6|44188.6|1
1637637930000|2021-11-23 03:25:30|44206.2|44186.2|44203.4|44183.4|44208.6|44188.6|44203.4|44183.4|2
1637637940000|2021-11-23 03:25:40|44201.1|44181.1|44198.4|44178.4|44201.1|44181.1|44198.4|44178.4|0
1637637950000|2021-11-23 03:25:50|44201.1|44181.1|44205.9|44185.9|44205.9|44185.9|44201.1|44181.1|0
1637637960000|2021-11-23 03:26:00|44203.6|44183.6|44201.1|44181.1|44205.9|44185.9|44198.7|44178.7|0
1637637970000|2021-11-23 03:26:10|44198.6|44178.6|44196.1|44176.1|44198.6|44178.6|44196.1|44176.1|1
1637637980000|2021-11-23 03:26:20|44198.4|44178.4|44198.6|44178.6|44200.9|44180.9|44196.1|44176.1|2
1637637990000|2021-11-23 03:26:30|44203.4|44183.4|44203.6|44183.6|44203.6|44183.6|44203.4|44183.4|1
1637638000000|2021-11-23 03:26:40|44203.7|44183.7|44206.2|44186.2|44206.2|44186.2|44203.6|44183.6|6
1637638010000|2021-11-23 03:26:50|44206.4|44186.4|44211.1|44191.1|44211.1|44191.1|44206.2|44186.2|2
1637638020000|2021-11-23 03:27:00|44208.7|44188.7|44208.7|44188.7|44211.1|44191.1|44208.7|44188.7|0
1637638030000|2021-11-23 03:27:10|44208.6|44188.6|44206.2|44186.2|44208.6|44188.6|44206.2|44186.2|6
1637638040000|2021-11-23 03:27:20|44203.9|44183.9|44203.7|44183.7|44206.2|44186.2|44203.7|44183.7|2
1637638050000|2021-11-23 03:27:30|44203.6|44183.6|44203.6|44183.6|44203.6|44183.6|44201.2|44181.2|2
1637638060000|2021-11-23 03:27:40|44201.2|44181.2|44195.9|44175.9|44201.2|44181.2|44195.9|44175.9|2
1637638070000|2021-11-23 03:27:50|44195.8|44175.8|44195.6|44175.6|44195.8|44175.8|44195.6|44175.6|0
1637638080000|2021-11-23 03:28:00|44195.8|44175.8|44195.6|44175.6|44195.8|44175.8|44195.6|44175.6|0
1637638090000|2021-11-23 03:28:10|44195.8|44175.8|44195.9|44175.9|44195.9|44175.9|44195.8|44175.8|1
1637638100000|2021-11-23 03:28:20|||||||||3
1637638130000|2021-11-23 03:28:50|44193.7|44173.7|44193.4|44173.4|44195.9|44175.9|44193.4|44173.4|4
1637638140000|2021-11-23 03:29:00|44191.1|44171.1|44188.7|44168.7|44191.1|44171.1|44188.7|44168.7|0
1637638150000|2021-11-23 03:29:10|||||||||2
1637638160000|2021-11-23 03:29:20|44188.6|44168.6|44186.2|44166.2|44188.6|44168.6|44186.2|44166.2|2
1637638170000|2021-11-23 03:29:30|44188.6|44168.6|44186.2|44166.2|44188.6|44168.6|44183.7|44163.7|0
1637638180000|2021-11-23 03:29:40|44183.7|44163.7|44188.7|44168.7|44188.7|44168.7|44183.7|44163.7|2
1637638190000|2021-11-23 03:29:50|44188.9|44168.9|44191.2|44171.2|44193.7|44173.7|44188.7|44168.7|0
1637638200000|2021-11-23 03:30:00|44188.7|44168.7|44188.7|44168.7|44191.2|44171.2|44188.7|44168.7|2
1637638210000|2021-11-23 03:30:10|||||||||4
1637638220000|2021-11-23 03:30:20|44193.6|44173.6|44193.6|44173.6|44193.6|44173.6|44193.6|44173.6|1
1637638230000|2021-11-23 03:30:30|44191.2|44171.2|44188.7|44168.7|44191.2|44171.2|44188.7|44168.7|0
1637638240000|2021-11-23 03:30:40|44191.2|44171.2|44193.6|44173.6|44193.6|44173.6|44191.2|44171.2|3
1637638250000|2021-11-23 03:30:50|44193.9|44173.9|44191.4|44171.4|44193.9|44173.9|44191.4|44171.4|2
1637638260000|2021-11-23 03:31:00|44193.7|44173.7|44193.9|44173.9|44193.9|44173.9|44193.7|44173.7|1
1637638270000|2021-11-23 03:31:10|44196.2|44176.2|44196.2|44176.2|44196.2|44176.2|44196.2|44176.2|0
1637638280000|2021-11-23 03:31:20|44196.1|44176.1|44193.9|44173.9|44196.2|44176.2|44193.9|44173.9|0
1637638290000|2021-11-23 03:31:30|44196.2|44176.2|44193.7|44173.7|44196.2|44176.2|44191.4|44171.4|1
1637638300000|2021-11-23 03:31:40|||||||||1
1637638320000|2021-11-23 03:32:00|44193.9|44173.9|44196.2|44176.2|44196.2|44176.2|44193.9|44173.9|0
1637638330000|2021-11-23 03:32:10|44193.9|44173.9|44191.4|44171.4|44193.9|44173.9|44191.4|44171.4|1
1637638350000|2021-11-23 03:32:30|44188.9|44168.9|44188.7|44168.7|44188.9|44168.9|44188.7|44168.7|0
1637638360000|2021-11-23 03:32:40|44186.4|44166.4|44186.4|44166.4|44186.4|44166.4|44186.4|44166.4|1
1637638370000|2021-11-23 03:32:50|44188.7|44168.7|44188.7|44168.7|44188.7|44168.7|44188.7|44168.7|0
1637638380000|2021-11-23 03:33:00|44186.4|44166.4|44188.7|44168.7|44188.7|44168.7|44186.4|44166.4|1
1637638430000|2021-11-23 03:33:50|44186.4|44166.4|44186.4|44166.4|44186.4|44166.4|44186.4|44166.4|1
1637638470000|2021-11-23 03:34:30|44184.1|44164.1|44184.1|44164.1|44184.1|44164.1|44184.1|44164.1|0
1637638490000|2021-11-23 03:34:50|44186.4|44166.4|44184.1|44164.1|44186.4|44166.4|44184.1|44164.1|1
1637638500000|2021-11-23 03:35:00|44186.4|44166.4|44186.4|44166.4|44186.4|44166.4|44184.1|44164.1|0
1637638510000|2021-11-23 03:35:10|44184.1|44164.1|44184.1|44164.1|44184.1|44164.1|44184.1|44164.1|4
1637638560000|2021-11-23 03:36:00|44183.9|44163.9|44183.9|44163.9|44183.9|44163.9|44183.9|44163.9|0
1637638570000|2021-11-23 03:36:10|||||||||1
1637638620000|2021-11-23 03:37:00|||||||||2
1637638630000|2021-11-23 03:37:10|44183.7|44163.7|44183.7|44163.7|44183.7|44163.7|44183.7|44163.7|1
1637638640000|2021-11-23 03:37:20|44181.4|44161.4|44181.4|44161.4|44181.4|44161.4|44181.4|44161.4|0
1637638660000|2021-11-23 03:37:40|44174.1|44154.1|44171.6|44151.6|44174.1|44154.1|44171.6|44151.6|2
1637638670000|2021-11-23 03:37:50|44168.9|44148.9|44168.9|44148.9|44168.9|44148.9|44168.9|44148.9|1
1637638680000|2021-11-23 03:38:00|44171.2|44151.2|44174.1|44154.1|44174.1|44154.1|44171.2|44151.2|6
1637638710000|2021-11-23 03:38:30|44174.2|44154.2|44171.9|44151.9|44174.2|44154.2|44171.9|44151.9|0
1637638730000|2021-11-23 03:38:50|44169.4|44149.4|44169.4|44149.4|44169.4|44149.4|44169.4|44149.4|2
1637638740000|2021-11-23 03:39:00|||||||||1
1637638750000|2021-11-23 03:39:10|44169.2|44149.2|44166.9|44146.9|44169.2|44149.2|44166.9|44146.9|0
1637638770000|2021-11-23 03:39:30|44166.7|44146.7|44166.7|44146.7|44166.7|44146.7|44166.7|44146.7|0
1637638790000|2021-11-23 03:39:50|44161.9|44141.9|44161.7|44141.7|44161.9|44141.9|44161.7|44141.7|4
1637638830000|2021-11-23 03:40:30|44161.9|44141.9|44164.4|44144.4|44164.4|44144.4|44161.9|44141.9|1
1637638840000|2021-11-23 03:40:40|44164.5|44144.5|44169.2|44149.2|44169.2|44149.2|44164.5|44144.5|2
1637638850000|2021-11-23 03:40:50|44171.6|44151.6|44173.9|44153.9|44173.9|44153.9|44171.6|44151.6|0
1637638870000|2021-11-23 03:41:10|44178.9|44158.9|44178.9|44158.9|44178.9|44158.9|44178.9|44158.9|1
1637638890000|2021-11-23 03:41:30|44179.1|44159.1|44179.1|44159.1|44179.1|44159.1|44178.9|44158.9|1
1637638900000|2021-11-23 03:41:40|44178.9|44158.9|44178.9|44158.9|44178.9|44158.9|44178.9|44158.9|0
1637638910000|2021-11-23 03:41:50|44178.7|44158.7|44176.4|44156.4|44178.7|44158.7|44176.4|44156.4|4
1637638920000|2021-11-23 03:42:00|44171.2|44151.2|44171.1|44151.1|44171.2|44151.2|44171.1|44151.1|1
1637638930000|2021-11-23 03:42:10|44168.7|44148.7|44158.7|44138.7|44168.7|44148.7|44156.2|44136.2|9
1637638940000|2021-11-23 03:42:20|44161.2|44141.2|44156.2|44136.2|44161.2|44141.2|44156.2|44136.2|0
1637638950000|2021-11-23 03:42:30|||||||||1
1637638960000|2021-11-23 03:42:40|44153.6|44133.6|44151.1|44131.1|44153.6|44133.6|44151.1|44131.1|3
1637638970000|2021-11-23 03:42:50|44151.2|44131.2|44148.7|44128.7|44151.2|44131.2|44148.7|44128.7|2
1637638980000|2021-11-23 03:43:00|44151.1|44131.1|44153.4|44133.4|44153.4|44133.4|44148.7|44128.7|2
1637638990000|2021-11-23 03:43:10|44153.6|44133.6|44153.6|44133.6|44153.6|44133.6|44153.6|44133.6|0
1637639000000|2021-11-23 03:43:20|44151.1|44131.1|44148.6|44128.6|44151.1|44131.1|44148.6|44128.6|1
1637639010000|2021-11-23 03:43:30|44148.7|44128.7|44148.7|44128.7|44148.7|44128.7|44148.7|44128.7|2
1637639020000|2021-11-23 03:43:40|44146.2|44126.2|44146.2|44126.2|44146.2|44126.2|44146.2|44126.2|0
1637639040000|2021-11-23 03:44:00|||||||||1
1637639060000|2021-11-23 03:44:20|44145.9|44125.9|44143.6|44123.6|44145.9|44125.9|44143.6|44123.6|1
1637639070000|2021-11-23 03:44:30|44146.2|44126.2|44146.2|44126.2|44146.2|44126.2|44146.2|44126.2|1
1637639110000|2021-11-23 03:45:10|||||||||3
1637639120000|2021-11-23 03:45:20|44141.2|44121.2|44141.2|44121.2|44141.2|44121.2|44141.2|44121.2|2
1637639130000|2021-11-23 03:45:30|44141.4|44121.4|44141.4|44121.4|44141.4|44121.4|44141.4|44121.4|5
1637639140000|2021-11-23 03:45:40|44143.9|44123.9|44148.7|44128.7|44148.7|44128.7|44141.6|44121.6|5
1637639160000|2021-11-23 03:46:00|44151.2|44131.2|44151.2|44131.2|44151.2|44131.2|44151.2|44131.2|2
1637639170000|2021-11-23 03:46:10|44153.4|44133.4|44151.1|44131.1|44156.1|44136.1|44151.1|44131.1|1
1637639180000|2021-11-23 03:46:20|44148.7|44128.7|44148.7|44128.7|44153.4|44133.4|44148.7|44128.7|1
1637639190000|2021-11-23 03:46:30|44153.4|44133.4|44153.4|44133.4|44153.4|44133.4|44151.1|44131.1|0
1637639200000|2021-11-23 03:46:40|44151.1|44131.1|44148.4|44128.4|44153.4|44133.4|44148.4|44128.4|6
1637639220000|2021-11-23 03:47:00|44148.6|44128.6|44148.6|44128.6|44151.1|44131.1|44148.6|44128.6|0
1637639240000|2021-11-23 03:47:20|44148.7|44128.7|44148.7|44128.7|44148.7|44128.7|44148.6|44128.6|1
1637639250000|2021-11-23 03:47:30|||||||||1
1637639260000|2021-11-23 03:47:40|44148.6|44128.6|44153.4|44133.4|44153.4|44133.4|44148.6|44128.6|2
1637639280000|2021-11-23 03:48:00|44151.2|44131.2|44148.7|44128.7|44151.2|44131.2|44148.7|44128.7|2
1637639290000|2021-11-23 03:48:10|44148.6|44128.6|44146.1|44126.1|44148.6|44128.6|44146.1|44126.1|1
1637639300000|2021-11-23 03:48:20|44146.2|44126.2|44148.7|44128.7|44148.7|44128.7|44146.2|44126.2|0
1637639330000|2021-11-23 03:48:50|44148.6|44128.6|44146.1|44126.1|44148.6|44128.6|44146.1|44126.1|4
1637639340000|2021-11-23 03:49:00|44143.7|44123.7|44143.7|44123.7|44143.7|44123.7|44143.7|44123.7|1
1637639350000|2021-11-23 03:49:10|44141.2|44121.2|44141.2|44121.2|44141.2|44121.2|44141.2|44121.2|3
1637639380000|2021-11-23 03:49:40|44138.7|44118.7|44138.7|44118.7|44138.7|44118.7|44138.7|44118.7|3
1637639390000|2021-11-23 03:49:50|44138.6|44118.6|44136.2|44116.2|44138.6|44118.6|44136.2|44116.2|3
1637639430000|2021-11-23 03:50:30|44133.9|44113.9|44136.4|44116.4|44136.4|44116.4|44131.6|44111.6|2
1637639440000|2021-11-23 03:50:40|44136.6|44116.6|44136.6|44116.6|44136.6|44116.6|44136.6|44116.6|1
1637639450000|2021-11-23 03:50:50|44138.9|44118.9|44138.9|44118.9|44138.9|44118.9|44138.9|44118.9|0
1637639460000|2021-11-23 03:51:00|44141.2|44121.2|44138.9|44118.9|44141.2|44121.2|44138.9|44118.9|0
1637639490000|2021-11-23 03:51:30|||||||||1
1637639510000|2021-11-23 03:51:50|44143.7|44123.7|44143.7|44123.7|44143.7|44123.7|44143.7|44123.7|2
1637639520000|2021-11-23 03:52:00|44146.1|44126.1|44143.7|44123.7|44146.1|44126.1|44143.7|44123.7|0
1637639530000|2021-11-23 03:52:10|44143.9|44123.9|44143.9|44123.9|44143.9|44123.9|44143.9|44123.9|0
1637639560000|2021-11-23 03:52:40|44144.1|44124.1|44144.1|44124.1|44144.1|44124.1|44144.1|44124.1|1
1637639580000|2021-11-23 03:53:00|44143.9|44123.9|44141.6|44121.6|44143.9|44123.9|44141.6|44121.6|0
1637639590000|2021-11-23 03:53:10|44141.4|44121.4|44141.2|44121.2|44141.4|44121.4|44141.2|44121.2|2
1637639600000|2021-11-23 03:53:20|||||||||3
1637639630000|2021-11-23 03:53:50|44141.6|44121.6|44144.1|44124.1|44144.1|44124.1|44141.6|44121.6|5
1637639640000|2021-11-23 03:54:00|44141.6|44121.6|44141.6|44121.6|44141.6|44121.6|44141.6|44121.6|0
1637639650000|2021-11-23 03:54:10|44141.7|44121.7|44141.7|44121.7|44141.7|44121.7|44141.7|44121.7|1
1637639670000|2021-11-23 03:54:30|44144.1|44124.1|44146.6|44126.6|44146.6|44126.6|44144.1|44124.1|2
1637639730000|2021-11-23 03:55:30|44144.1|44124.1|44148.7|44128.7|44148.9|44128.9|44144.1|44124.1|0
1637639740000|2021-11-23 03:55:40|||||||||1
1637639750000|2021-11-23 03:55:50|44148.9|44128.9|44148.9|44128.9|44148.9|44128.9|44148.9|44128.9|2
1637639760000|2021-11-23 03:56:00|44149.1|44129.1|44149.1|44129.1|44149.1|44129.1|44149.1|44129.1|0
1637639770000|2021-11-23 03:56:10|44146.6|44126.6|44146.6|44126.6|44146.6|44126.6|44146.6|44126.6|5
1637639780000|2021-11-23 03:56:20|||||||||1
1637639800000|2021-11-23 03:56:40|||||||||1
1637639820000|2021-11-23 03:57:00|44141.6|44121.6|44139.1|44119.1|44141.6|44121.6|44139.1|44119.1|1
1637639830000|2021-11-23 03:57:10|44136.7|44116.7|44136.7|44116.7|44136.7|44116.7|44134.4|44114.4|0
1637639840000|2021-11-23 03:57:20|44136.6|44116.6|44136.7|44116.7|44136.7|44116.7|44134.2|44114.2|1
1637639860000|2021-11-23 03:57:40|44134.4|44114.4|44136.7|44116.7|44136.7|44116.7|44134.4|44114.4|0
1637639870000|2021-11-23 03:57:50|44134.4|44114.4|44136.7|44116.7|44136.7|44116.7|44134.4|44114.4|0
1637639880000|2021-11-23 03:58:00|44134.4|44114.4|44134.4|44114.4|44134.4|44114.4|44134.4|44114.4|0
1637639900000|2021-11-23 03:58:20|44134.2|44114.2|44134.2|44114.2|44134.2|44114.2|44134.2|44114.2|1
1637639930000|2021-11-23 03:58:50|44131.7|44111.7|44126.7|44106.7|44131.7|44111.7|44126.7|44106.7|0
1637639940000|2021-11-23 03:59:00|44121.9|44101.9|44116.9|44096.9|44121.9|44101.9|44116.9|44096.9|6
1637639950000|2021-11-23 03:59:10|44117|44097|44116.9|44096.9|44117|44097|44116.9|44096.9|2
1637639960000|2021-11-23 03:59:20|44119.4|44099.4|44119.4|44099.4|44121.7|44101.7|44119.4|44099.4|0
1637639970000|2021-11-23 03:59:30|44121.7|44101.7|44121.7|44101.7|44121.7|44101.7|44121.7|44101.7|0
1637639990000|2021-11-23 03:59:50|44119.4|44099.4|44119.4|44099.4|44119.4|44099.4|44119.4|44099.4|0
1637640000000|2021-11-23 04:00:00|44119.1|44099.1|44114.1|44094.1|44119.1|44099.1|44114.1|44094.1|5
1637640030000|2021-11-23 04:00:30|44114.2|44094.2|44123.9|44103.9|44123.9|44103.9|44114.2|44094.2|2
1637640040000|2021-11-23 04:00:40|44121.6|44101.6|44121.7|44101.7|44121.7|44101.7|44121.6|44101.6|1
1637640050000|2021-11-23 04:00:50|44124.1|44104.1|44124.1|44104.1|44124.1|44104.1|44124.1|44104.1|0
1637640070000|2021-11-23 04:01:10|44126.4|44106.4|44126.4|44106.4|44126.4|44106.4|44126.4|44106.4|2
1637640090000|2021-11-23 04:01:30|44126.6|44106.6|44126.6|44106.6|44126.6|44106.6|44126.6|44106.6|4
1637640100000|2021-11-23 04:01:40|44128.9|44108.9|44128.9|44108.9|44128.9|44108.9|44128.9|44108.9|1
1637640130000|2021-11-23 04:02:10|44131.4|44111.4|44131.4|44111.4|44131.4|44111.4|44131.4|44111.4|2
1637640150000|2021-11-23 04:02:30|||||||||1
1637640160000|2021-11-23 04:02:40|44133.9|44113.9|44131.6|44111.6|44133.9|44113.9|44131.6|44111.6|2
1637640180000|2021-11-23 04:03:00|44136.6|44116.6|44138.9|44118.9|44138.9|44118.9|44136.6|44116.6|6
1637640190000|2021-11-23 04:03:10|44136.6|44116.6|44134.2|44114.2|44136.6|44116.6|44134.2|44114.2|0
1637640200000|2021-11-23 04:03:20|44136.7|44116.7|44139.1|44119.1|44139.1|44119.1|44136.7|44116.7|0
1637640220000|2021-11-23 04:03:40|44136.6|44116.6|44136.6|44116.6|44136.6|44116.6|44134.2|44114.2|4
1637640240000|2021-11-23 04:04:00|44134.2|44114.2|44134.2|44114.2|44134.2|44114.2|44134.2|44114.2|2
1637640250000|2021-11-23 04:04:10|||||||||2
1637640290000|2021-11-23 04:04:50|||||||||3
1637640310000|2021-11-23 04:05:10|44136.6|44116.6|44134.4|44114.4|44136.7|44116.7|44134.4|44114.4|7
1637640330000|2021-11-23 04:05:30|44134.2|44114.2|44134.2|44114.2|44134.2|44114.2|44134.2|44114.2|0
1637640340000|2021-11-23 04:05:40|||||||||2
1637640350000|2021-11-23 04:05:50|||||||||2
1637640360000|2021-11-23 04:06:00|44131.9|44111.9|44131.9|44111.9|44131.9|44111.9|44131.9|44111.9|6
1637640370000|2021-11-23 04:06:10|||||||||1
1637640380000|2021-11-23 04:06:20|44134.2|44114.2|44134.2|44114.2|44134.2|44114.2|44134.2|44114.2|1
1637640400000|2021-11-23 04:06:40|||||||||1
1637640440000|2021-11-23 04:07:20|44131.9|44111.9|44132|44112|44132|44112|44129.5|44109.5|2
1637640450000|2021-11-23 04:07:30|44131.9|44111.9|44131.9|44111.9|44131.9|44111.9|44131.9|44111.9|0
1637640460000|2021-11-23 04:07:40|44129.5|44109.5|44129.5|44109.5|44129.5|44109.5|44129.5|44109.5|0
1637640470000|2021-11-23 04:07:50|44127.2|44107.2|44127.2|44107.2|44127.2|44107.2|44127.2|44107.2|0
1637640490000|2021-11-23 04:08:10|||||||||1
1637640530000|2021-11-23 04:08:50|44124.8|44104.8|44124.8|44104.8|44124.8|44104.8|44124.8|44104.8|0
1637640540000|2021-11-23 04:09:00|||||||||2
1637640600000|2021-11-23 04:10:00|44124.7|44104.7|44122.2|44102.2|44124.7|44104.7|44122.2|44102.2|1
1637640610000|2021-11-23 04:10:10|44122|44102|44117|44097|44122|44102|44117|44097|2
1637640640000|2021-11-23 04:10:40|44114.7|44094.7|44112.2|44092.2|44114.7|44094.7|44112.2|44092.2|2
1637640650000|2021-11-23 04:10:50|44114.5|44094.5|44114.5|44094.5|44114.5|44094.5|44114.5|44094.5|0
1637640660000|2021-11-23 04:11:00|44112.2|44092.2|44112.2|44092.2|44112.2|44092.2|44109.8|44089.8|0
1637640670000|2021-11-23 04:11:10|44109.8|44089.8|44114.5|44094.5|44114.5|44094.5|44109.8|44089.8|1
1637640700000|2021-11-23 04:11:40|44119.2|44099.2|44119.2|44099.2|44119.2|44099.2|44119.2|44099.2|2
1637640720000|2021-11-23 04:12:00|44116.9|44096.9|44114.5|44094.5|44116.9|44096.9|44114.5|44094.5|0
1637640750000|2021-11-23 04:12:30|||||||||1
1637640760000|2021-11-23 04:12:40|44112|44092|44109.8|44089.8|44112.2|44092.2|44109.8|44089.8|1
1637640780000|2021-11-23 04:13:00|44109.7|44089.7|44109.5|44089.5|44109.7|44089.7|44109.5|44089.5|0
1637640800000|2021-11-23 04:13:20|44109.7|44089.7|44109.7|44089.7|44109.7|44089.7|44109.7|44089.7|1
1637640810000|2021-11-23 04:13:30|44109.5|44089.5|44102.2|44082.2|44109.5|44089.5|44102.2|44082.2|3
1637640820000|2021-11-23 04:13:40|||||||||1
1637640830000|2021-11-23 04:13:50|44102|44082|44104.4|44084.4|44104.4|44084.4|44102|44082|3
1637640840000|2021-11-23 04:14:00|44104.5|44084.5|44104.5|44084.5|44104.5|44084.5|44104.5|44084.5|2
1637640870000|2021-11-23 04:14:30|44104.4|44084.4|44104.4|44084.4|44104.4|44084.4|44104.2|44084.2|2
1637640880000|2021-11-23 04:14:40|44104.2|44084.2|44104.2|44084.2|44104.2|44084.2|44104.2|44084.2|0
1637640890000|2021-11-23 04:14:50|44106.7|44086.7|44106.7|44086.7|44106.7|44086.7|44106.7|44086.7|1
1637640900000|2021-11-23 04:15:00|44106.6|44086.6|44104.2|44084.2|44106.6|44086.6|44104.2|44084.2|1
1637640910000|2021-11-23 04:15:10|44101.9|44081.9|44101.9|44081.9|44101.9|44081.9|44101.7|44081.7|2
1637640940000|2021-11-23 04:15:40|44104.2|44084.2|44104.4|44084.4|44104.4|44084.4|44104.2|44084.2|7
1637640950000|2021-11-23 04:15:50|44106.6|44086.6|44106.6|44086.6|44106.6|44086.6|44106.6|44086.6|1
1637640970000|2021-11-23 04:16:10|44101.7|44081.7|44104.2|44084.2|44104.2|44084.2|44101.6|44081.6|3
1637640980000|2021-11-23 04:16:20|44104.1|44084.1|44101.6|44081.6|44104.1|44084.1|44101.6|44081.6|0
1637641000000|2021-11-23 04:16:40|44101.4|44081.4|44084.1|44064.1|44101.4|44081.4|44083.9|44063.9|16
1637641010000|2021-11-23 04:16:50|44083.9|44063.9|44083.9|44063.9|44084.1|44064.1|44083.7|44063.7|6
1637641020000|2021-11-23 04:17:00|44083.7|44063.7|44078.7|44058.7|44083.7|44063.7|44076.4|44056.4|3
1637641030000|2021-11-23 04:17:10|44078.9|44058.9|44088.6|44068.6|44088.6|44068.6|44078.9|44058.9|3
1637641040000|2021-11-23 04:17:20|44090.9|44070.9|44090.9|44070.9|44090.9|44070.9|44090.9|44070.9|2
1637641050000|2021-11-23 04:17:30|44093.4|44073.4|44095.9|44075.9|44095.9|44075.9|44093.4|44073.4|5
1637641060000|2021-11-23 04:17:40|44100.8|44080.8|44103.4|44083.4|44103.4|44083.4|44100.8|44080.8|4
1637641070000|2021-11-23 04:17:50|44105.8|44085.8|44105.8|44085.8|44108.1|44088.1|44105.8|44085.8|1
1637641080000|2021-11-23 04:18:00|44103.4|44083.4|44103.4|44083.4|44103.4|44083.4|44103.4|44083.4|0
1637641090000|2021-11-23 04:18:10|44103.6|44083.6|44106.1|44086.1|44106.1|44086.1|44103.6|44083.6|2
1637641120000|2021-11-23 04:18:40|44106.2|44086.2|44103.7|44083.7|44106.2|44086.2|44103.7|44083.7|2
1637641130000|2021-11-23 04:18:50|44103.6|44083.6|44103.6|44083.6|44103.6|44083.6|44103.6|44083.6|0
1637641150000|2021-11-23 04:19:10|||||||||2
1637641160000|2021-11-23 04:19:20|||||||||1
1637641170000|2021-11-23 04:19:30|44101.1|44081.1|44101.1|44081.1|44103.4|44083.4|44101.1|44081.1|1
1637641180000|2021-11-23 04:19:40|44103.4|44083.4|44098.7|44078.7|44103.4|44083.4|44098.7|44078.7|1
1637641200000|2021-11-23 04:20:00|44096.4|44076.4|44093.9|44073.9|44096.4|44076.4|44093.9|44073.9|7
1637641220000|2021-11-23 04:20:20|44093.7|44073.7|44091.2|44071.2|44093.7|44073.7|44091.2|44071.2|2
1637641230000|2021-11-23 04:20:30|44093.6|44073.6|44091.2|44071.2|44093.6|44073.6|44091.2|44071.2|2
1637641240000|2021-11-23 04:20:40|44091.1|44071.1|44088.9|44068.9|44091.2|44071.2|44088.7|44068.7|3
1637641250000|2021-11-23 04:20:50|44086.4|44066.4|44086.6|44066.6|44086.6|44066.6|44086.4|44066.4|2
1637641260000|2021-11-23 04:21:00|44088.9|44068.9|44088.9|44068.9|44088.9|44068.9|44088.9|44068.9|1
1637641270000|2021-11-23 04:21:10|44086.6|44066.6|44086.6|44066.6|44086.6|44066.6|44086.6|44066.6|0
1637641280000|2021-11-23 04:21:20|44088.9|44068.9|44084.1|44064.1|44088.9|44068.9|44084.1|44064.1|0
1637641290000|2021-11-23 04:21:30|44086.4|44066.4|44086.4|44066.4|44086.4|44066.4|44086.4|44066.4|1
1637641300000|2021-11-23 04:21:40|44084.2|44064.2|44084.1|44064.1|44084.2|44064.2|44084.1|44064.1|1
1637641310000|2021-11-23 04:21:50|44083.9|44063.9|44083.9|44063.9|44083.9|44063.9|44083.9|44063.9|2
1637641320000|2021-11-23 04:22:00|44086.4|44066.4|44088.7|44068.7|44088.7|44068.7|44086.4|44066.4|1
1637641330000|2021-11-23 04:22:10|44091.1|44071.1|44091.1|44071.1|44091.1|44071.1|44091.1|44071.1|1
1637641350000|2021-11-23 04:22:30|44088.7|44068.7|44088.7|44068.7|44088.7|44068.7|44088.7|44068.7|1
1637641370000|2021-11-23 04:22:50|44091.4|44071.4|44091.4|44071.4|44091.4|44071.4|44091.4|44071.4|1
1637641390000|2021-11-23 04:23:10|||||||||3
1637641400000|2021-11-23 04:23:20|44089.1|44069.1|44086.2|44066.2|44089.1|44069.1|44086.2|44066.2|0
1637641410000|2021-11-23 04:23:30|||||||||1
1637641420000|2021-11-23 04:23:40|44083.9|44063.9|44078.9|44058.9|44083.9|44063.9|44078.9|44058.9|4
1637641430000|2021-11-23 04:23:50|44078.7|44058.7|44073.9|44053.9|44078.7|44058.7|44073.9|44053.9|6
1637641440000|2021-11-23 04:24:00|44076.2|44056.2|44078.9|44058.9|44078.9|44058.9|44076.2|44056.2|1
1637641450000|2021-11-23 04:24:10|||||||||1
1637641460000|2021-11-23 04:24:20|44076.6|44056.6|44076.4|44056.4|44076.6|44056.6|44076.4|44056.4|3
1637641470000|2021-11-23 04:24:30|||||||||2
1637641480000|2021-11-23 04:24:40|44073.9|44053.9|44073.9|44053.9|44073.9|44053.9|44073.9|44053.9|4
1637641500000|2021-11-23 04:25:00|44073.7|44053.7|44073.7|44053.7|44073.7|44053.7|44073.7|44053.7|0
1637641510000|2021-11-23 04:25:10|44069.1|44049.1|44066.7|44046.7|44069.1|44049.1|44066.7|44046.7|0
1637641520000|2021-11-23 04:25:20|44066.6|44046.6|44064.1|44044.1|44066.6|44046.6|44064.1|44044.1|2
1637641530000|2021-11-23 04:25:30|||||||||1
1637641540000|2021-11-23 04:25:40|44061.7|44041.7|44061.7|44041.7|44061.7|44041.7|44061.7|44041.7|0
1637641550000|2021-11-23 04:25:50|44061.6|44041.6|44061.6|44041.6|44061.6|44041.6|44061.6|44041.6|3
1637641560000|2021-11-23 04:26:00|||||||||2
1637641570000|2021-11-23 04:26:10|44059.2|44039.2|44061.4|44041.4|44061.4|44041.4|44059.1|44039.1|1
1637641580000|2021-11-23 04:26:20|44061.2|44041.2|44059.2|44039.2|44061.6|44041.6|44059.1|44039.1|3
1637641590000|2021-11-23 04:26:30|44059.1|44039.1|44059.1|44039.1|44059.1|44039.1|44059.1|44039.1|0
1637641600000|2021-11-23 04:26:40|||||||||1
1637641620000|2021-11-23 04:27:00|44059.2|44039.2|44059.2|44039.2|44059.2|44039.2|44059.2|44039.2|0
1637641630000|2021-11-23 04:27:10|44061.6|44041.6|44061.6|44041.6|44061.7|44041.7|44061.6|44041.6|2
1637641640000|2021-11-23 04:27:20|||||||||1
1637641650000|2021-11-23 04:27:30|44059.2|44039.2|44059.2|44039.2|44059.2|44039.2|44059.2|44039.2|2
1637641660000|2021-11-23 04:27:40|44059.1|44039.1|44059.1|44039.1|44059.1|44039.1|44059.1|44039.1|3
1637641670000|2021-11-23 04:27:50|44059.4|44039.4|44064.1|44044.1|44066.4|44046.4|44059.4|44039.4|6
1637641680000|2021-11-23 04:28:00|44064.2|44044.2|44064.2|44044.2|44064.2|44044.2|44064.2|44044.2|1
1637641690000|2021-11-23 04:28:10|44068.9|44048.9|44064.2|44044.2|44068.9|44048.9|44064.2|44044.2|0
1637641720000|2021-11-23 04:28:40|44066.7|44046.7|44064.4|44044.4|44069.1|44049.1|44064.4|44044.4|1
1637641740000|2021-11-23 04:29:00|44064.2|44044.2|44059.2|44039.2|44064.2|44044.2|44059.2|44039.2|2
1637641760000|2021-11-23 04:29:20|44061.6|44041.6|44061.6|44041.6|44061.6|44041.6|44059.2|44039.2|2
1637641770000|2021-11-23 04:29:30|44059.2|44039.2|44059.4|44039.4|44061.6|44041.6|44059.2|44039.2|1
1637641780000|2021-11-23 04:29:40|44061.7|44041.7|44061.7|44041.7|44061.9|44041.9|44061.7|44041.7|1
1637641790000|2021-11-23 04:29:50|||||||||1
1637641800000|2021-11-23 04:30:00|44061.9|44041.9|44061.9|44041.9|44061.9|44041.9|44061.9|44041.9|0
1637641810000|2021-11-23 04:30:10|44062|44042|44064.4|44044.4|44064.4|44044.4|44062|44042|1
1637641820000|2021-11-23 04:30:20|44066.9|44046.9|44066.9|44046.9|44066.9|44046.9|44066.9|44046.9|1
1637641840000|2021-11-23 04:30:40|44067|44047|44074.2|44054.2|44081.6|44061.6|44067|44047|4
1637641850000|2021-11-23 04:30:50|44076.7|44056.7|44071.7|44051.7|44076.7|44056.7|44071.7|44051.7|0
1637641870000|2021-11-23 04:31:10|||||||||1
1637641910000|2021-11-23 04:31:50|44071.6|44051.6|44071.6|44051.6|44071.6|44051.6|44071.4|44051.4|2
1637641920000|2021-11-23 04:32:00|44074.1|44054.1|44069.2|44049.2|44074.1|44054.1|44069.2|44049.2|4
1637641950000|2021-11-23 04:32:30|44069.1|44049.1|44069.1|44049.1|44069.1|44049.1|44069.1|44049.1|1
1637641960000|2021-11-23 04:32:40|||||||||1
1637641990000|2021-11-23 04:33:10|||||||||1
1637642030000|2021-11-23 04:33:50|44066.6|44046.6|44066.6|44046.6|44066.6|44046.6|44066.6|44046.6|3
1637642040000|2021-11-23 04:34:00|44066.7|44046.7|44066.7|44046.7|44066.7|44046.7|44066.7|44046.7|0
1637642050000|2021-11-23 04:34:10|44064.4|44044.4|44064.4|44044.4|44066.7|44046.7|44064.4|44044.4|1
1637642080000|2021-11-23 04:34:40|44066.7|44046.7|44064.4|44044.4|44066.7|44046.7|44064.4|44044.4|0
1637642100000|2021-11-23 04:35:00|44061.7|44041.7|44061.7|44041.7|44061.7|44041.7|44061.7|44041.7|1
1637642110000|2021-11-23 04:35:10|44064.2|44044.2|44064.2|44044.2|44064.2|44044.2|44064.2|44044.2|1
1637642130000|2021-11-23 04:35:30|||||||||1
1637642140000|2021-11-23 04:35:40|44064.1|44044.1|44064.1|44044.1|44064.1|44044.1|44064.1|44044.1|0
1637642150000|2021-11-23 04:35:50|||||||||1
1637642170000|2021-11-23 04:36:10|||||||||1
1637642190000|2021-11-23 04:36:30|44064.2|44044.2|44061.7|44041.7|44064.2|44044.2|44061.7|44041.7|4
1637642200000|2021-11-23 04:36:40|44061.6|44041.6|44061.6|44041.6|44061.6|44041.6|44061.6|44041.6|0
1637642210000|2021-11-23 04:36:50|44061.7|44041.7|44061.7|44041.7|44061.7|44041.7|44061.7|44041.7|0
1637642220000|2021-11-23 04:37:00|44064.1|44044.1|44061.7|44041.7|44064.1|44044.1|44061.7|44041.7|0
1637642230000|2021-11-23 04:37:10|44064.2|44044.2|44064.2|44044.2|44064.2|44044.2|44064.2|44044.2|2
1637642250000|2021-11-23 04:37:30|44066.6|44046.6|44068.9|44048.9|44068.9|44048.9|44066.6|44046.6|0
1637642270000|2021-11-23 04:37:50|44069.1|44049.1|44071.4|44051.4|44071.4|44051.4|44069.1|44049.1|0
1637642280000|2021-11-23 04:38:00|44073.9|44053.9|44073.9|44053.9|44073.9|44053.9|44073.9|44053.9|0
1637642290000|2021-11-23 04:38:10|44076.2|44056.2|44073.9|44053.9|44076.2|44056.2|44071.6|44051.6|1
1637642330000|2021-11-23 04:38:50|44071.6|44051.6|44069.1|44049.1|44071.6|44051.6|44069.1|44049.1|0
1637642380000|2021-11-23 04:39:40|||||||||1
1637642400000|2021-11-23 04:40:00|44068.9|44048.9|44066.2|44046.2|44068.9|44048.9|44066.1|44046.1|6
1637642440000|2021-11-23 04:40:40|44066.4|44046.4|44066.4|44046.4|44066.4|44046.4|44066.4|44046.4|1
1637642450000|2021-11-23 04:40:50|44066.6|44046.6|44066.6|44046.6|44066.6|44046.6|44066.6|44046.6|2
1637642470000|2021-11-23 04:41:10|||||||||1
1637642490000|2021-11-23 04:41:30|||||||||3
1637642510000|2021-11-23 04:41:50|44066.7|44046.7|44066.7|44046.7|44069.1|44049.1|44066.7|44046.7|0
1637642550000|2021-11-23 04:42:30|44071.4|44051.4|44069.1|44049.1|44071.4|44051.4|44069.1|44049.1|2
1637642580000|2021-11-23 04:43:00|||||||||3
1637642600000|2021-11-23 04:43:20|44068.7|44048.7|44068.7|44048.7|44068.7|44048.7|44068.7|44048.7|1
1637642610000|2021-11-23 04:43:30|44066.4|44046.4|44068.9|44048.9|44069.1|44049.1|44066.4|44046.4|1
1637642700000|2021-11-23 04:45:00|||||||||1
1637642710000|2021-11-23 04:45:10|44068.7|44048.7|44068.7|44048.7|44068.7|44048.7|44068.7|44048.7|1
1637642730000|2021-11-23 04:45:30|||||||||1
1637642740000|2021-11-23 04:45:40|44064.1|44044.1|44068.7|44048.7|44068.7|44048.7|44064.1|44044.1|0
1637642780000|2021-11-23 04:46:20|||||||||1
1637642800000|2021-11-23 04:46:40|44064.1|44044.1|44063.9|44043.9|44064.1|44044.1|44063.9|44043.9|3
1637642810000|2021-11-23 04:46:50|44061.6|44041.6|44061.6|44041.6|44061.6|44041.6|44061.6|44041.6|4
1637642830000|2021-11-23 04:47:10|||||||||1
1637642840000|2021-11-23 04:47:20|44059.2|44039.2|44061.6|44041.6|44061.6|44041.6|44059.2|44039.2|0
1637642860000|2021-11-23 04:47:40|||||||||2
1637642870000|2021-11-23 04:47:50|||||||||1
1637642880000|2021-11-23 04:48:00|44059.2|44039.2|44059.2|44039.2|44059.2|44039.2|44059.2|44039.2|0
1637642940000|2021-11-23 04:49:00|44059.1|44039.1|44059.1|44039.1|44059.1|44039.1|44059.1|44039.1|1
1637642980000|2021-11-23 04:49:40|44056.7|44036.7|44056.7|44036.7|44056.7|44036.7|44056.7|44036.7|0
1637643030000|2021-11-23 04:50:30|44054.4|44034.4|44059.1|44039.1|44059.2|44039.2|44054.4|44034.4|2
1637643040000|2021-11-23 04:50:40|44056.7|44036.7|44054.2|44034.2|44056.7|44036.7|44054.2|44034.2|0
1637643110000|2021-11-23 04:51:50|44056.6|44036.6|44058.9|44038.9|44058.9|44038.9|44056.6|44036.6|4
1637643120000|2021-11-23 04:52:00|44061.2|44041.2|44061.2|44041.2|44061.2|44041.2|44061.2|44041.2|0
1637643170000|2021-11-23 04:52:50|44063.6|44043.6|44083.6|44063.6|44083.6|44063.6|44063.6|44043.6|11
1637643180000|2021-11-23 04:53:00|44083.7|44063.7|44081.2|44061.2|44083.7|44063.7|44078.7|44058.7|1
1637643190000|2021-11-23 04:53:10|44083.7|44063.7|44081.2|44061.2|44083.7|44063.7|44081.2|44061.2|4
1637643210000|2021-11-23 04:53:30|44078.7|44058.7|44078.7|44058.7|44078.7|44058.7|44078.7|44058.7|2
1637643220000|2021-11-23 04:53:40|44081.2|44061.2|44081.2|44061.2|44081.2|44061.2|44081.2|44061.2|1
1637643240000|2021-11-23 04:54:00|44078.9|44058.9|44081.2|44061.2|44081.2|44061.2|44078.9|44058.9|1
1637643260000|2021-11-23 04:54:20|||||||||1
1637643280000|2021-11-23 04:54:40|44078.7|44058.7|44076.2|44056.2|44078.7|44058.7|44076.2|44056.2|2
1637643290000|2021-11-23 04:54:50|||||||||1
1637643310000|2021-11-23 04:55:10|44076.1|44056.1|44076.1|44056.1|44076.1|44056.1|44076.1|44056.1|1
1637643340000|2021-11-23 04:55:40|44068.4|44048.4|44066.1|44046.1|44068.4|44048.4|44063.7|44043.7|6
1637643360000|2021-11-23 04:56:00|44063.7|44043.7|44063.7|44043.7|44063.7|44043.7|44063.7|44043.7|0
1637643380000|2021-11-23 04:56:20|44063.9|44043.9|44063.9|44043.9|44063.9|44043.9|44063.9|44043.9|0
1637643400000|2021-11-23 04:56:40|44068.6|44048.6|44068.6|44048.6|44068.6|44048.6|44068.6|44048.6|2
1637643410000|2021-11-23 04:56:50|44063.7|44043.7|44063.7|44043.7|44063.7|44043.7|44063.7|44043.7|0
1637643430000|2021-11-23 04:57:10|44068.4|44048.4|44063.7|44043.7|44068.6|44048.6|44063.7|44043.7|0
1637643450000|2021-11-23 04:57:30|44066.1|44046.1|44066.2|44046.2|44068.4|44048.4|44063.7|44043.7|2
1637643460000|2021-11-23 04:57:40|44068.6|44048.6|44068.6|44048.6|44068.6|44048.6|44068.6|44048.6|0
1637643470000|2021-11-23 04:57:50|44068.7|44048.7|44068.7|44048.7|44068.7|44048.7|44068.7|44048.7|1
1637643500000|2021-11-23 04:58:20|44071.2|44051.2|44071.2|44051.2|44071.2|44051.2|44071.2|44051.2|3
1637643510000|2021-11-23 04:58:30|44073.6|44053.6|44078.4|44058.4|44078.4|44058.4|44073.6|44053.6|0
1637643520000|2021-11-23 04:58:40|44078.3|44058.3|44073.6|44053.6|44078.3|44058.3|44073.6|44053.6|0
1637643530000|2021-11-23 04:58:50|44073.7|44053.7|44073.7|44053.7|44073.7|44053.7|44073.7|44053.7|1
1637643540000|2021-11-23 04:59:00|44073.6|44053.6|44073.6|44053.6|44073.6|44053.6|44073.6|44053.6|0
1637643550000|2021-11-23 04:59:10|||||||||1
1637643570000|2021-11-23 04:59:30|44071.2|44051.2|44071.2|44051.2|44071.2|44051.2|44071.2|44051.2|1
1637643580000|2021-11-23 04:59:40|44071.4|44051.4|44071.4|44051.4|44071.4|44051.4|44071.4|44051.4|3
1637643600000|2021-11-23 05:00:00|44069.1|44049.1|44069.1|44049.1|44069.1|44049.1|44069.1|44049.1|0
1637643640000|2021-11-23 05:00:40|44066.4|44046.4|44064.1|44044.1|44066.4|44046.4|44064.1|44044.1|5
1637643680000|2021-11-23 05:01:20|44066.4|44046.4|44069.1|44049.1|44069.1|44049.1|44066.4|44046.4|0
1637643740000|2021-11-23 05:02:20|||||||||1
1637643780000|2021-11-23 05:03:00|44068.9|44048.9|44066.4|44046.4|44068.9|44048.9|44066.4|44046.4|1
1637643790000|2021-11-23 05:03:10|44064.1|44044.1|44066.4|44046.4|44066.4|44046.4|44064.1|44044.1|0
1637643820000|2021-11-23 05:03:40|44066.2|44046.2|44063.9|44043.9|44066.2|44046.2|44063.9|44043.9|2
1637643830000|2021-11-23 05:03:50|44061.6|44041.6|44066.4|44046.4|44066.4|44046.4|44061.6|44041.6|2
1637643850000|2021-11-23 05:04:10|44066.2|44046.2|44066.2|44046.2|44066.2|44046.2|44066.2|44046.2|0
1637643860000|2021-11-23 05:04:20|44063.7|44043.7|44063.7|44043.7|44066.2|44046.2|44063.7|44043.7|2
1637643880000|2021-11-23 05:04:40|44063.6|44043.6|44063.6|44043.6|44063.6|44043.6|44063.6|44043.6|7
1637643910000|2021-11-23 05:05:10|44061.2|44041.2|44063.7|44043.7|44063.7|44043.7|44058.9|44038.9|1
1637643930000|2021-11-23 05:05:30|44063.9|44043.9|44063.7|44043.7|44063.9|44043.9|44063.7|44043.7|0
1637643940000|2021-11-23 05:05:40|44063.6|44043.6|44063.6|44043.6|44063.6|44043.6|44063.6|44043.6|0
1637643950000|2021-11-23 05:05:50|44058.9|44038.9|44063.9|44043.9|44063.9|44043.9|44058.9|44038.9|1
1637643970000|2021-11-23 05:06:10|44064.1|44044.1|44068.9|44048.9|44068.9|44048.9|44064.1|44044.1|1
1637643980000|2021-11-23 05:06:20|44068.7|44048.7|44068.7|44048.7|44068.7|44048.7|44068.7|44048.7|1
1637643990000|2021-11-23 05:06:30|44071.1|44051.1|44073.4|44053.4|44073.4|44053.4|44068.7|44048.7|0
1637644000000|2021-11-23 05:06:40|44068.7|44048.7|44068.9|44048.9|44073.6|44053.6|44068.7|44048.7|1
1637644010000|2021-11-23 05:06:50|44071.2|44051.2|44073.6|44053.6|44073.6|44053.6|44071.2|44051.2|0
1637644040000|2021-11-23 05:07:20|44073.7|44053.7|44076.1|44056.1|44076.1|44056.1|44073.7|44053.7|2
1637644080000|2021-11-23 05:08:00|44075.9|44055.9|44076.1|44056.1|44076.1|44056.1|44075.9|44055.9|2
1637644100000|2021-11-23 05:08:20|44078.6|44058.6|44078.6|44058.6|44078.6|44058.6|44078.6|44058.6|0
1637644130000|2021-11-23 05:08:50|44080.9|44060.9|44080.9|44060.9|44083.3|44063.3|44080.9|44060.9|3
1637644140000|2021-11-23 05:09:00|44083.6|44063.6|44086.1|44066.1|44088.4|44068.4|44083.6|44063.6|8
1637644150000|2021-11-23 05:09:10|44086.2|44066.2|44086.1|44066.1|44086.2|44066.2|44086.1|44066.1|2
1637644160000|2021-11-23 05:09:20|44088.4|44068.4|44088.6|44068.6|44091.1|44071.1|44088.4|44068.4|4
1637644170000|2021-11-23 05:09:30|44088.4|44068.4|44088.4|44068.4|44088.4|44068.4|44088.4|44068.4|2
1637644190000|2021-11-23 05:09:50|44090.9|44070.9|44091.1|44071.1|44091.1|44071.1|44090.9|44070.9|1
1637644200000|2021-11-23 05:10:00|44093.4|44073.4|44093.3|44073.3|44093.4|44073.4|44093.3|44073.3|4
1637644210000|2021-11-23 05:10:10|44093.4|44073.4|44093.4|44073.4|44093.4|44073.4|44093.4|44073.4|4
1637644220000|2021-11-23 05:10:20|44091.1|44071.1|44093.4|44073.4|44093.4|44073.4|44091.1|44071.1|1
1637644230000|2021-11-23 05:10:30|44091.1|44071.1|44091.1|44071.1|44091.1|44071.1|44091.1|44071.1|1
1637644240000|2021-11-23 05:10:40|44093.4|44073.4|44093.4|44073.4|44093.4|44073.4|44093.4|44073.4|0
1637644250000|2021-11-23 05:10:50|44091.1|44071.1|44091.1|44071.1|44091.1|44071.1|44091.1|44071.1|1
1637644270000|2021-11-23 05:11:10|44093.4|44073.4|44093.4|44073.4|44093.4|44073.4|44093.4|44073.4|0
1637644280000|2021-11-23 05:11:20|44090.9|44070.9|44090.9|44070.9|44090.9|44070.9|44090.9|44070.9|3
1637644300000|2021-11-23 05:11:40|44093.4|44073.4|44093.4|44073.4|44093.4|44073.4|44093.4|44073.4|2
1637644320000|2021-11-23 05:12:00|44093.3|44073.3|44090.9|44070.9|44093.3|44073.3|44090.9|44070.9|0
1637644330000|2021-11-23 05:12:10|44093.4|44073.4|44095.9|44075.9|44095.9|44075.9|44093.4|44073.4|5
1637644340000|2021-11-23 05:12:20|44098.3|44078.3|44098.4|44078.4|44100.9|44080.9|44098.3|44078.3|2
1637644350000|2021-11-23 05:12:30|44098.6|44078.6|44103.6|44083.6|44103.6|44083.6|44098.4|44078.4|4
1637644360000|2021-11-23 05:12:40|44103.7|44083.7|44103.6|44083.6|44103.7|44083.7|44103.6|44083.6|2
1637644370000|2021-11-23 05:12:50|||||||||1
1637644390000|2021-11-23 05:13:10|||||||||1
1637644400000|2021-11-23 05:13:20|44103.3|44083.3|44100.9|44080.9|44103.3|44083.3|44100.9|44080.9|8
1637644410000|2021-11-23 05:13:30|44098.4|44078.4|44098.4|44078.4|44098.4|44078.4|44098.4|44078.4|0
1637644420000|2021-11-23 05:13:40|44098.3|44078.3|44095.9|44075.9|44098.4|44078.4|44095.9|44075.9|1
1637644430000|2021-11-23 05:13:50|44093.6|44073.6|44093.6|44073.6|44093.6|44073.6|44093.6|44073.6|0
1637644450000|2021-11-23 05:14:10|44083.4|44063.4|44078.6|44058.6|44083.4|44063.4|44078.6|44058.6|9
1637644460000|2021-11-23 05:14:20|44076.2|44056.2|44076.2|44056.2|44076.2|44056.2|44076.2|44056.2|0
1637644470000|2021-11-23 05:14:30|44078.6|44058.6|44076.2|44056.2|44078.6|44058.6|44076.1|44056.1|1
1637644480000|2021-11-23 05:14:40|44078.6|44058.6|44078.6|44058.6|44078.6|44058.6|44078.6|44058.6|2
1637644490000|2021-11-23 05:14:50|44080.9|44060.9|44080.9|44060.9|44080.9|44060.9|44078.6|44058.6|0
1637644500000|2021-11-23 05:15:00|44078.6|44058.6|44078.6|44058.6|44080.9|44060.9|44078.6|44058.6|0
1637644510000|2021-11-23 05:15:10|44078.4|44058.4|44081.1|44061.1|44081.1|44061.1|44078.4|44058.4|0
1637644530000|2021-11-23 05:15:30|44078.7|44058.7|44078.4|44058.4|44078.7|44058.7|44078.4|44058.4|0
1637644550000|2021-11-23 05:15:50|44076.1|44056.1|44076.1|44056.1|44076.1|44056.1|44076.1|44056.1|0
1637644570000|2021-11-23 05:16:10|44078.4|44058.4|44076.1|44056.1|44078.4|44058.4|44076.1|44056.1|0
1637644620000|2021-11-23 05:17:00|44078.4|44058.4|44078.4|44058.4|44078.4|44058.4|44075.9|44055.9|1
1637644650000|2021-11-23 05:17:30|44076.1|44056.1|44073.7|44053.7|44078.4|44058.4|44073.7|44053.7|0
1637644670000|2021-11-23 05:17:50|44076.1|44056.1|44078.4|44058.4|44078.4|44058.4|44076.1|44056.1|0
1637644680000|2021-11-23 05:18:00|44076.1|44056.1|44078.4|44058.4|44078.4|44058.4|44073.6|44053.6|0
1637644690000|2021-11-23 05:18:10|44080.9|44060.9|44080.9|44060.9|44080.9|44060.9|44080.9|44060.9|3
1637644700000|2021-11-23 05:18:20|44083.4|44063.4|44088.4|44068.4|44088.4|44068.4|44083.4|44063.4|5
1637644710000|2021-11-23 05:18:30|44088.3|44068.3|44088.3|44068.3|44088.3|44068.3|44088.3|44068.3|1
1637644720000|2021-11-23 05:18:40|44078.7|44058.7|44078.7|44058.7|44078.7|44058.7|44078.7|44058.7|1
1637644740000|2021-11-23 05:19:00|||||||||2
1637644780000|2021-11-23 05:19:40|||||||||1
1637644800000|2021-11-23 05:20:00|44078.6|44058.6|44081.1|44061.1|44081.1|44061.1|44078.6|44058.6|0
1637644810000|2021-11-23 05:20:10|44078.7|44058.7|44078.7|44058.7|44078.7|44058.7|44078.7|44058.7|0
1637644820000|2021-11-23 05:20:20|44081.1|44061.1|44081.2|44061.2|44081.2|44061.2|44081.1|44061.1|0
1637644850000|2021-11-23 05:20:50|44078.9|44058.9|44076.2|44056.2|44078.9|44058.9|44076.2|44056.2|1
1637644910000|2021-11-23 05:21:50|44078.6|44058.6|44078.7|44058.7|44078.7|44058.7|44078.6|44058.6|2
1637644930000|2021-11-23 05:22:10|44081.2|44061.2|44081.2|44061.2|44081.2|44061.2|44081.2|44061.2|0
1637644950000|2021-11-23 05:22:30|44083.6|44063.6|44083.6|44063.6|44083.6|44063.6|44083.6|44063.6|4
1637644960000|2021-11-23 05:22:40|44088.4|44068.4|44088.4|44068.4|44088.4|44068.4|44088.4|44068.4|1
1637645000000|2021-11-23 05:23:20|44103.6|44083.6|44123.3|44103.3|44123.4|44103.4|44103.6|44083.6|15
1637645010000|2021-11-23 05:23:30|44123.4|44103.4|44123.4|44103.4|44123.6|44103.6|44123.4|44103.4|0
1637645020000|2021-11-23 05:23:40|||||||||3
1637645030000|2021-11-23 05:23:50|44121.1|44101.1|44120.9|44100.9|44123.4|44103.4|44118.6|44098.6|4
1637645040000|2021-11-23 05:24:00|44123.3|44103.3|44123.4|44103.4|44123.4|44103.4|44123.3|44103.3|3
1637645060000|2021-11-23 05:24:20|44126.1|44106.1|44131.1|44111.1|44131.1|44111.1|44126.1|44106.1|19
1637645070000|2021-11-23 05:24:30|44133.4|44113.4|44145.9|44125.9|44145.9|44125.9|44133.4|44113.4|8
1637645080000|2021-11-23 05:24:40|44148.6|44128.6|44148.6|44128.6|44148.6|44128.6|44148.6|44128.6|7
1637645090000|2021-11-23 05:24:50|44143.8|44123.8|44140.9|44120.9|44143.8|44123.8|44140.9|44120.9|8
1637645100000|2021-11-23 05:25:00|44143.3|44123.3|44138.6|44118.6|44143.4|44123.4|44138.6|44118.6|1
1637645110000|2021-11-23 05:25:10|44138.4|44118.4|44138.6|44118.6|44138.6|44118.6|44138.4|44118.4|6
1637645140000|2021-11-23 05:25:40|44140.9|44120.9|44145.9|44125.9|44145.9|44125.9|44140.9|44120.9|4
1637645150000|2021-11-23 05:25:50|44146.1|44126.1|44146.1|44126.1|44146.1|44126.1|44146.1|44126.1|1
1637645160000|2021-11-23 05:26:00|44145.9|44125.9|44145.9|44125.9|44145.9|44125.9|44145.9|44125.9|1
1637645170000|2021-11-23 05:26:10|44143.6|44123.6|44143.6|44123.6|44143.6|44123.6|44143.6|44123.6|2
1637645190000|2021-11-23 05:26:30|44141.3|44121.3|44141.3|44121.3|44143.6|44123.6|44141.3|44121.3|0
1637645210000|2021-11-23 05:26:50|44141.1|44121.1|44141.1|44121.1|44141.1|44121.1|44141.1|44121.1|0
1637645220000|2021-11-23 05:27:00|44133.8|44113.8|44131.3|44111.3|44133.8|44113.8|44131.3|44111.3|5
1637645230000|2021-11-23 05:27:10|44133.8|44113.8|44133.8|44113.8|44133.8|44113.8|44133.8|44113.8|0
1637645240000|2021-11-23 05:27:20|44131.1|44111.1|44133.6|44113.6|44133.6|44113.6|44131.1|44111.1|3
1637645250000|2021-11-23 05:27:30|44133.8|44113.8|44133.8|44113.8|44133.8|44113.8|44133.8|44113.8|3
1637645280000|2021-11-23 05:28:00|44136.1|44116.1|44131.3|44111.3|44136.1|44116.1|44131.3|44111.3|7
1637645290000|2021-11-23 05:28:10|||||||||1
1637645310000|2021-11-23 05:28:30|44131.1|44111.1|44128.8|44108.8|44131.1|44111.1|44128.8|44108.8|0
1637645330000|2021-11-23 05:28:50|44126.4|44106.4|44128.4|44108.4|44128.8|44108.8|44126.4|44106.4|2
1637645350000|2021-11-23 05:29:10|44128.6|44108.6|44128.6|44108.6|44128.6|44108.6|44128.6|44108.6|0
1637645360000|2021-11-23 05:29:20|44126.3|44106.3|44128.8|44108.8|44128.8|44108.8|44126.3|44106.3|1
1637645370000|2021-11-23 05:29:30|44131.1|44111.1|44126.1|44106.1|44131.1|44111.1|44126.1|44106.1|0
1637645380000|2021-11-23 05:29:40|||||||||1
1637645390000|2021-11-23 05:29:50|44128.4|44108.4|44128.4|44108.4|44128.4|44108.4|44128.4|44108.4|1
1637645400000|2021-11-23 05:30:00|44126.1|44106.1|44095.8|44075.8|44128.6|44108.6|44095.8|44075.8|22
1637645410000|2021-11-23 05:30:10|44088.6|44068.6|44095.8|44075.8|44095.8|44075.8|44073.4|44053.4|29
1637645420000|2021-11-23 05:30:20|44098.4|44078.4|44093.4|44073.4|44098.4|44078.4|44088.3|44068.3|11
1637645430000|2021-11-23 05:30:30|44093.6|44073.6|44093.4|44073.4|44093.6|44073.6|44088.8|44068.8|6
1637645440000|2021-11-23 05:30:40|44091.1|44071.1|44093.3|44073.3|44093.8|44073.8|44088.6|44068.6|2
1637645450000|2021-11-23 05:30:50|44091.1|44071.1|44083.6|44063.6|44093.4|44073.4|44083.6|44063.6|14
1637645460000|2021-11-23 05:31:00|44078.9|44058.9|44098.4|44078.4|44098.6|44078.6|44078.9|44058.9|6
1637645470000|2021-11-23 05:31:10|44096.1|44076.1|44113.4|44093.4|44113.4|44093.4|44093.8|44073.8|6
1637645480000|2021-11-23 05:31:20|44118.4|44098.4|44108.8|44088.8|44126.1|44106.1|44108.8|44088.8|4
1637645490000|2021-11-23 05:31:30|44104.1|44084.1|44108.8|44088.8|44108.8|44088.8|44104.1|44084.1|1
1637645500000|2021-11-23 05:31:40|44108.6|44088.6|44090.8|44070.8|44108.6|44088.6|44090.8|44070.8|4
1637645510000|2021-11-23 05:31:50|44090.9|44070.9|44088.4|44068.4|44090.9|44070.9|44088.4|44068.4|4
1637645520000|2021-11-23 05:32:00|44088.6|44068.6|44088.8|44068.8|44098.4|44078.4|44088.6|44068.6|15
1637645530000|2021-11-23 05:32:10|44088.6|44068.6|44073.6|44053.6|44088.6|44068.6|44071.3|44051.3|2
1637645540000|2021-11-23 05:32:20|44073.4|44053.4|44063.6|44043.6|44073.8|44053.8|44063.4|44043.4|2
1637645550000|2021-11-23 05:32:30|44063.4|44043.4|44068.6|44048.6|44068.6|44048.6|44058.6|44038.6|4
1637645560000|2021-11-23 05:32:40|44066.3|44046.3|44063.6|44043.6|44066.3|44046.3|44063.3|44043.3|3
1637645570000|2021-11-23 05:32:50|44061.3|44041.3|44071.1|44051.1|44073.4|44053.4|44060.9|44040.9|7
1637645580000|2021-11-23 05:33:00|44068.4|44048.4|44078.4|44058.4|44078.4|44058.4|44063.6|44043.6|6
1637645590000|2021-11-23 05:33:10|44078.6|44058.6|44083.8|44063.8|44093.6|44073.6|44078.6|44058.6|5
1637645600000|2021-11-23 05:33:20|44083.4|44063.4|44070.6|44050.6|44083.4|44063.4|44070.6|44050.6|2
1637645610000|2021-11-23 05:33:30|44068.3|44048.3|44063.6|44043.6|44068.4|44048.4|44060.9|44040.9|4
1637645620000|2021-11-23 05:33:40|44065.9|44045.9|44073.6|44053.6|44073.8|44053.8|44065.9|44045.9|2
1637645630000|2021-11-23 05:33:50|44073.4|44053.4|44070.8|44050.8|44073.4|44053.4|44070.8|44050.8|1
1637645640000|2021-11-23 05:34:00|44065.8|44045.8|44053.4|44033.4|44065.8|44045.8|44053.4|44033.4|8
1637645650000|2021-11-23 05:34:10|44051.1|44031.1|44068.4|44048.4|44078.1|44058.1|44048.4|44028.4|17
1637645660000|2021-11-23 05:34:20|44068.3|44048.3|44063.6|44043.6|44068.3|44048.3|44063.6|44043.6|1
1637645670000|2021-11-23 05:34:30|44068.4|44048.4|44058.1|44038.1|44068.4|44048.4|44048.4|44028.4|8
1637645680000|2021-11-23 05:34:40|44063.1|44043.1|44053.3|44033.3|44065.6|44045.6|44050.9|44030.9|5
1637645690000|2021-11-23 05:34:50|44048.4|44028.4|44053.3|44033.3|44053.3|44033.3|44048.4|44028.4|1
1637645700000|2021-11-23 05:35:00|44050.8|44030.8|44058.1|44038.1|44058.3|44038.3|44048.4|44028.4|12
1637645710000|2021-11-23 05:35:10|44055.8|44035.8|44053.1|44033.1|44055.8|44035.8|44053.1|44033.1|2
1637645720000|2021-11-23 05:35:20|44048.3|44028.3|44045.8|44025.8|44048.3|44028.3|44040.6|44020.6|18
1637645730000|2021-11-23 05:35:30|44048.1|44028.1|44058.1|44038.1|44058.1|44038.1|44048.1|44028.1|4
1637645740000|2021-11-23 05:35:40|44055.8|44035.8|44058.1|44038.1|44058.1|44038.1|44053|44033|3
1637645750000|2021-11-23 05:35:50|44055.6|44035.6|44053.1|44033.1|44055.6|44035.6|44050.6|44030.6|7
1637645760000|2021-11-23 05:36:00|44053.3|44033.3|44063|44043|44063|44043|44053.3|44033.3|3
1637645770000|2021-11-23 05:36:10|44063.1|44043.1|44073|44053|44075.6|44055.6|44063.1|44043.1|3
1637645780000|2021-11-23 05:36:20|44075.3|44055.3|44080.3|44060.3|44080.5|44060.5|44075.3|44055.3|3
1637645790000|2021-11-23 05:36:30|44080.5|44060.5|44080.3|44060.3|44082.8|44062.8|44080.3|44060.3|3
1637645800000|2021-11-23 05:36:40|44082.7|44062.7|44082.8|44062.8|44082.8|44062.8|44082.7|44062.7|1
1637645810000|2021-11-23 05:36:50|44080.3|44060.3|44082.8|44062.8|44083|44063|44078.1|44058.1|3
1637645820000|2021-11-23 05:37:00|44078|44058|44078|44058|44078|44058|44073.1|44053.1|0
1637645830000|2021-11-23 05:37:10|44075.6|44055.6|44070.3|44050.3|44078|44058|44070.3|44050.3|3
1637645840000|2021-11-23 05:37:20|44065.3|44045.3|44062.8|44042.8|44065.3|44045.3|44062.8|44042.8|2
1637645850000|2021-11-23 05:37:30|44060.5|44040.5|44055.5|44035.5|44060.5|44040.5|44053.1|44033.1|1
1637645860000|2021-11-23 05:37:40|44053.1|44033.1|44055.5|44035.5|44057.8|44037.8|44053.1|44033.1|1
1637645870000|2021-11-23 05:37:50|44053.1|44033.1|44053|44033|44053.1|44033.1|44053|44033|0
1637645880000|2021-11-23 05:38:00|44053.1|44033.1|44043.1|44023.1|44055.5|44035.5|44043.1|44023.1|1
1637645890000|2021-11-23 05:38:10|44045.6|44025.6|44048.1|44028.1|44048.1|44028.1|44043.1|44023.1|0
1637645900000|2021-11-23 05:38:20|44048|44028|44033|44013|44048|44028|44028.1|44008.1|13
1637645910000|2021-11-23 05:38:30|44030.6|44010.6|44030.5|44010.5|44033|44013|44028.1|44008.1|5
1637645920000|2021-11-23 05:38:40|44028.1|44008.1|44028.1|44008.1|44033|44013|44028.1|44008.1|2
1637645930000|2021-11-23 05:38:50|44030.6|44010.6|44033.1|44013.1|44035.6|44015.6|44028.1|44008.1|2
1637645940000|2021-11-23 05:39:00|44035.5|44015.5|44033.1|44013.1|44035.5|44015.5|44033.1|44013.1|0
1637645950000|2021-11-23 05:39:10|44033.3|44013.3|44033.1|44013.1|44040.3|44020.3|44033.1|44013.1|5
1637645960000|2021-11-23 05:39:20|44028.1|44008.1|44028|44008|44028.1|44008.1|44028|44008|3
1637645970000|2021-11-23 05:39:30|44027.8|44007.8|44027.8|44007.8|44027.8|44007.8|44023|44003|3
1637645980000|2021-11-23 05:39:40|44023.1|44003.1|44027.8|44007.8|44027.8|44007.8|44023.1|44003.1|0
1637645990000|2021-11-23 05:39:50|44025.3|44005.3|44038|44018|44050.2|44030.2|44022.8|44002.8|12
1637646000000|2021-11-23 05:40:00|44033.3|44013.3|44030.5|44010.5|44035.6|44015.6|44028.1|44008.1|2
1637646010000|2021-11-23 05:40:10|44030.6|44010.6|44028.1|44008.1|44033|44013|44028|44008|4
1637646020000|2021-11-23 05:40:20|44032.8|44012.8|44027.8|44007.8|44032.8|44012.8|44027.8|44007.8|2
1637646030000|2021-11-23 05:40:30|44022.8|44002.8|44005.8|43985.8|44022.8|44002.8|44005.6|43985.6|7
1637646040000|2021-11-23 05:40:40|44008.1|43988.1|44005.6|43985.6|44008.1|43988.1|44003|43983|4
1637646050000|2021-11-23 05:40:50|44003.3|43983.3|44003.1|43983.1|44003.3|43983.3|44003|43983|2
1637646060000|2021-11-23 05:41:00|44005.6|43985.6|44012.8|43992.8|44012.8|43992.8|44005.6|43985.6|1
1637646070000|2021-11-23 05:41:10|44015.3|43995.3|44017.7|43997.7|44017.7|43997.7|44012.8|43992.8|5
1637646080000|2021-11-23 05:41:20|44015.3|43995.3|44007.8|43987.8|44017.8|43997.8|44007.8|43987.8|5
1637646090000|2021-11-23 05:41:30|44007.7|43987.7|44002.8|43982.8|44007.7|43987.7|43998.1|43978.1|4
1637646100000|2021-11-23 05:41:40|44000.5|43980.5|43997.8|43977.8|44002.8|43982.8|43997.8|43977.8|4
1637646110000|2021-11-23 05:41:50|43995.5|43975.5|43990.5|43970.5|43998.1|43978.1|43990.5|43970.5|5
1637646120000|2021-11-23 05:42:00|43990.3|43970.3|43987.8|43967.8|43990.5|43970.5|43985.5|43965.5|16
1637646130000|2021-11-23 05:42:10|43985.3|43965.3|43987.8|43967.8|43987.8|43967.8|43983|43963|6
1637646140000|2021-11-23 05:42:20|43988|43968|44002.8|43982.8|44002.8|43982.8|43988|43968|2
1637646150000|2021-11-23 05:42:30|43998.1|43978.1|44003|43983|44003|43983|43998|43978|3
1637646160000|2021-11-23 05:42:40|44005.5|43985.5|43998.1|43978.1|44005.5|43985.5|43995.6|43975.6|7
1637646170000|2021-11-23 05:42:50|43998.3|43978.3|44000.5|43980.5|44000.5|43980.5|43998|43978|1
1637646180000|2021-11-23 05:43:00|44005.6|43985.6|44002.8|43982.8|44010.5|43990.5|43995.6|43975.6|10
1637646190000|2021-11-23 05:43:10|44002.7|43982.7|44000.3|43980.3|44002.8|43982.8|44000.3|43980.3|2
1637646200000|2021-11-23 05:43:20|43997.8|43977.8|43993|43973|43997.8|43977.8|43993|43973|3
1637646210000|2021-11-23 05:43:30|43995.3|43975.3|43975.5|43955.5|43995.3|43975.3|43975.5|43955.5|10
1637646220000|2021-11-23 05:43:40|43975.3|43955.3|43968|43948|43977.8|43957.8|43967.8|43947.8|14
1637646230000|2021-11-23 05:43:50|43967.8|43947.8|43962.8|43942.8|43967.8|43947.8|43962.8|43942.8|7
1637646240000|2021-11-23 05:44:00|43963|43943|43970.6|43950.6|43970.6|43950.6|43960.6|43940.6|16
1637646250000|2021-11-23 05:44:10|43970.8|43950.8|43975.6|43955.6|43978.1|43958.1|43970.5|43950.5|5
1637646260000|2021-11-23 05:44:20|43975.5|43955.5|43973.1|43953.1|43977.8|43957.8|43973.1|43953.1|1
1637646270000|2021-11-23 05:44:30|43975.5|43955.5|43965.2|43945.2|43977.8|43957.8|43965.2|43945.2|5
1637646280000|2021-11-23 05:44:40|43965.3|43945.3|43955.3|43935.3|43965.3|43945.3|43955.3|43935.3|11
1637646290000|2021-11-23 05:44:50|43955.5|43935.5|43928|43908|43955.5|43935.5|43928|43908|22
1637646300000|2021-11-23 05:45:00|43925.6|43905.6|43945.3|43925.3|43945.3|43925.3|43923|43903|14
1637646310000|2021-11-23 05:45:10|43942.8|43922.8|43948|43928|43953|43933|43940.3|43920.3|10
1637646320000|2021-11-23 05:45:20|43950.3|43930.3|43955.6|43935.6|43955.6|43935.6|43947.8|43927.8|0
1637646330000|2021-11-23 05:45:30|43955.5|43935.5|43960.6|43940.6|43962.8|43942.8|43955.5|43935.5|1
1637646340000|2021-11-23 05:45:40|43963|43943|43968.1|43948.1|43968.1|43948.1|43963|43943|5
1637646350000|2021-11-23 05:45:50|43970.6|43950.6|43972.8|43952.8|43973.1|43953.1|43970.6|43950.6|3
1637646360000|2021-11-23 05:46:00|43975.5|43955.5|43975.5|43955.5|43975.5|43955.5|43972.8|43952.8|1
1637646370000|2021-11-23 05:46:10|43978|43958|43978|43958|43978|43958|43975.6|43955.6|6
1637646380000|2021-11-23 05:46:20|43980.3|43960.3|43980.5|43960.5|43985.3|43965.3|43980.3|43960.3|2
1637646390000|2021-11-23 05:46:30|43982.8|43962.8|43987.8|43967.8|43987.8|43967.8|43978.1|43958.1|0
1637646400000|2021-11-23 05:46:40|43985.3|43965.3|43983|43963|43985.3|43965.3|43982.8|43962.8|2
1637646410000|2021-11-23 05:46:50|43987.8|43967.8|43987.8|43967.8|43987.8|43967.8|43985.5|43965.5|0
1637646420000|2021-11-23 05:47:00|43992.8|43972.8|43993|43973|43993|43973|43990.3|43970.3|8
1637646430000|2021-11-23 05:47:10|43995.3|43975.3|43997.8|43977.8|43997.8|43977.8|43993|43973|3
1637646440000|2021-11-23 05:47:20|43998|43978|43993|43973|43998|43978|43993|43973|9
1637646450000|2021-11-23 05:47:30|43990.6|43970.6|43992.8|43972.8|43993|43973|43987.8|43967.8|2
1637646460000|2021-11-23 05:47:40|43988.1|43968.1|43973|43953|43992.8|43972.8|43973|43953|10
1637646470000|2021-11-23 05:47:50|43972.8|43952.8|43968.1|43948.1|43973|43953|43968.1|43948.1|1
1637646480000|2021-11-23 05:48:00|43968|43948|43968.1|43948.1|43970.5|43950.5|43968|43948|3
1637646490000|2021-11-23 05:48:10|43968|43948|43968|43948|43968|43948|43968|43948|1
1637646500000|2021-11-23 05:48:20|43970.6|43950.6|43973.3|43953.3|43973.3|43953.3|43970.6|43950.6|6
1637646510000|2021-11-23 05:48:30|43973.1|43953.1|43973.1|43953.1|43973.1|43953.1|43973.1|43953.1|1
1637646520000|2021-11-23 05:48:40|43978|43958|43980.5|43960.5|43980.6|43960.6|43978|43958|2
1637646530000|2021-11-23 05:48:50|43978.1|43958.1|43978|43958|43978.1|43958.1|43973.3|43953.3|2
1637646540000|2021-11-23 05:49:00|43980.3|43960.3|43978|43958|43982.7|43962.7|43978|43958|1
1637646550000|2021-11-23 05:49:10|43982.7|43962.7|43985.3|43965.3|43985.3|43965.3|43982.7|43962.7|1
1637646560000|2021-11-23 05:49:20|43983|43963|43982.8|43962.8|43983|43963|43982.8|43962.8|2
1637646570000|2021-11-23 05:49:30|43980.5|43960.5|43980.3|43960.3|43982.8|43962.8|43980.3|43960.3|4
1637646580000|2021-11-23 05:49:40|43980.2|43960.2|43975.5|43955.5|43980.2|43960.2|43975.5|43955.5|1
1637646590000|2021-11-23 05:49:50|43973|43953|43967.8|43947.8|43973|43953|43967.8|43947.8|6
1637646600000|2021-11-23 05:50:00|43963|43943|43963|43943|43963|43943|43963|43943|4
1637646610000|2021-11-23 05:50:10|43958|43938|43962.8|43942.8|43962.8|43942.8|43957.8|43937.8|3
1637646620000|2021-11-23 05:50:20|43958.1|43938.1|43955.3|43935.3|43960.3|43940.3|43953|43933|5
1637646630000|2021-11-23 05:50:30|43948|43928|43955.3|43935.3|43960.2|43940.2|43948|43928|12
1637646640000|2021-11-23 05:50:40|43955.5|43935.5|43935.6|43915.6|43955.5|43935.5|43935.6|43915.6|5
1637646650000|2021-11-23 05:50:50|43935.5|43915.5|43925.5|43905.5|43935.6|43915.6|43925.5|43905.5|9
1637646660000|2021-11-23 05:51:00|43923.1|43903.1|43923.1|43903.1|43923.1|43903.1|43920.2|43900.2|5
1637646670000|2021-11-23 05:51:10|43920.5|43900.5|43923.1|43903.1|43928|43908|43920.5|43900.5|6
1637646680000|2021-11-23 05:51:20|43925.5|43905.5|43923.1|43903.1|43928.1|43908.1|43923.1|43903.1|3
1637646690000|2021-11-23 05:51:30|43923|43903|43915.9|43895.9|43923|43903|43915.9|43895.9|3
1637646700000|2021-11-23 05:51:40|43915.8|43895.8|43918.3|43898.3|43918.3|43898.3|43911.1|43891.1|4
1637646710000|2021-11-23 05:51:50|43918.1|43898.1|43918.1|43898.1|43918.3|43898.3|43913.3|43893.3|6
1637646720000|2021-11-23 05:52:00|43918|43898|43910.8|43890.8|43918|43898|43910.8|43890.8|1
1637646730000|2021-11-23 05:52:10|43913.4|43893.4|43920.9|43900.9|43928.1|43908.1|43913.4|43893.4|9
1637646740000|2021-11-23 05:52:20|43920.8|43900.8|43933|43913|43933.1|43913.1|43918.4|43898.4|5
1637646750000|2021-11-23 05:52:30|43933.1|43913.1|43928.3|43908.3|43935.5|43915.5|43928.3|43908.3|2
1637646760000|2021-11-23 05:52:40|43923.6|43903.6|43913.4|43893.4|43923.6|43903.6|43913.4|43893.4|2
1637646770000|2021-11-23 05:52:50|43908.8|43888.8|43893.3|43873.3|43908.8|43888.8|43893.3|43873.3|19
1637646780000|2021-11-23 05:53:00|43893.1|43873.1|43903.1|43883.1|43905.3|43885.3|43893.1|43873.1|7
1637646790000|2021-11-23 05:53:10|43905.5|43885.5|43907.8|43887.8|43915.2|43895.2|43905.5|43885.5|4
1637646800000|2021-11-23 05:53:20|43912.8|43892.8|43912.8|43892.8|43912.8|43892.8|43908|43888|9
1637646810000|2021-11-23 05:53:30|43910.5|43890.5|43908|43888|43915.5|43895.5|43908|43888|3
1637646820000|2021-11-23 05:53:40|43908.1|43888.1|43912.8|43892.8|43912.8|43892.8|43908.1|43888.1|1
1637646830000|2021-11-23 05:53:50|43915.2|43895.2|43917.8|43897.8|43917.8|43897.8|43912.8|43892.8|1
1637646840000|2021-11-23 05:54:00|43915.3|43895.3|43910.6|43890.6|43915.3|43895.3|43908.1|43888.1|6
1637646850000|2021-11-23 05:54:10|43910.5|43890.5|43908|43888|43910.5|43890.5|43908|43888|0
1637646860000|2021-11-23 05:54:20|43905.6|43885.6|43898|43878|43908|43888|43898|43878|2
1637646870000|2021-11-23 05:54:30|43897.8|43877.8|43895.5|43875.5|43898|43878|43895.5|43875.5|1
1637646880000|2021-11-23 05:54:40|43897.8|43877.8|43893.1|43873.1|43897.8|43877.8|43893|43873|9
1637646890000|2021-11-23 05:54:50|43895.5|43875.5|43892.8|43872.8|43895.5|43875.5|43892.8|43872.8|2
1637646900000|2021-11-23 05:55:00|43890.3|43870.3|43885.2|43865.2|43893|43873|43885.2|43865.2|11
1637646910000|2021-11-23 05:55:10|43882.8|43862.8|43883|43863|43883|43863|43882.8|43862.8|1
1637646920000|2021-11-23 05:55:20|43883.1|43863.1|43888|43868|43888|43868|43883|43863|11
1637646930000|2021-11-23 05:55:30|43888.1|43868.1|43892.8|43872.8|43897.7|43877.7|43888.1|43868.1|4
1637646940000|2021-11-23 05:55:40|43888.1|43868.1|43888.1|43868.1|43888.1|43868.1|43888.1|43868.1|2
1637646950000|2021-11-23 05:55:50|43888|43868|43880.5|43860.5|43888|43868|43880.5|43860.5|3
1637646960000|2021-11-23 05:56:00|43880.3|43860.3|43880.5|43860.5|43883.1|43863.1|43878|43858|12
1637646970000|2021-11-23 05:56:10|43882.8|43862.8|43883|43863|43883|43863|43880.5|43860.5|5
1637646980000|2021-11-23 05:56:20|43882.8|43862.8|43882.8|43862.8|43885.3|43865.3|43882.8|43862.8|0
1637646990000|2021-11-23 05:56:30|43883|43863|43893|43873|43893|43873|43883|43863|2
1637647000000|2021-11-23 05:56:40|43892.8|43872.8|43888|43868|43892.8|43872.8|43888|43868|1
1637647010000|2021-11-23 05:56:50|||||||||1
1637647030000|2021-11-23 05:57:10|43890.5|43870.5|43892.8|43872.8|43892.8|43872.8|43890.5|43870.5|3
1637647040000|2021-11-23 05:57:20|43895.3|43875.3|43900.3|43880.3|43900.3|43880.3|43895.3|43875.3|2
1637647050000|2021-11-23 05:57:30|43897.8|43877.8|43885.3|43865.3|43897.8|43877.8|43885.3|43865.3|7
1637647060000|2021-11-23 05:57:40|43885.5|43865.5|43887.8|43867.8|43888|43868|43885.5|43865.5|2
1637647070000|2021-11-23 05:57:50|43885.5|43865.5|43882.8|43862.8|43887.8|43867.8|43882.8|43862.8|1
1637647080000|2021-11-23 05:58:00|43883|43863|43882.8|43862.8|43887.8|43867.8|43882.8|43862.8|2
1637647090000|2021-11-23 05:58:10|43883|43863|43887.8|43867.8|43887.8|43867.8|43882.8|43862.8|1
1637647100000|2021-11-23 05:58:20|43890.2|43870.2|43897.8|43877.8|43897.8|43877.8|43887.8|43867.8|1
1637647110000|2021-11-23 05:58:30|43895.3|43875.3|43907.7|43887.7|43907.7|43887.7|43895.3|43875.3|3
1637647120000|2021-11-23 05:58:40|43907.8|43887.8|43910.3|43890.3|43910.3|43890.3|43907.8|43887.8|2
1637647130000|2021-11-23 05:58:50|43912.7|43892.7|43912.8|43892.8|43915.2|43895.2|43912.7|43892.7|4
1637647140000|2021-11-23 05:59:00|43913|43893|43917.8|43897.8|43917.8|43897.8|43913|43893|2
1637647150000|2021-11-23 05:59:10|43920.3|43900.3|43932.8|43912.8|43932.8|43912.8|43920.3|43900.3|23
1637647160000|2021-11-23 05:59:20|43930.5|43910.5|43928|43908|43932.8|43912.8|43927.8|43907.8|2
1637647170000|2021-11-23 05:59:30|43925.5|43905.5|43918|43898|43925.5|43905.5|43918|43898|5
1637647180000|2021-11-23 05:59:40|43920.3|43900.3|43922.8|43902.8|43922.8|43902.8|43917.8|43897.8|0
1637647190000|2021-11-23 05:59:50|43920.5|43900.5|43922.8|43902.8|43922.8|43902.8|43917.8|43897.8|1
1637647200000|2021-11-23 06:00:00|43923.1|43903.1|43917.8|43897.8|43925.3|43905.3|43917.8|43897.8|13
1637647210000|2021-11-23 06:00:10|43920.3|43900.3|43912.8|43892.8|43920.3|43900.3|43912.8|43892.8|0
1637647220000|2021-11-23 06:00:20|43910.3|43890.3|43907.8|43887.8|43912.8|43892.8|43905.3|43885.3|1
1637647230000|2021-11-23 06:00:30|43902.8|43882.8|43902.8|43882.8|43902.8|43882.8|43902.8|43882.8|1
1637647240000|2021-11-23 06:00:40|43902.7|43882.7|43897.8|43877.8|43902.7|43882.7|43890.3|43870.3|6
1637647250000|2021-11-23 06:00:50|43902.5|43882.5|43900.3|43880.3|43902.8|43882.8|43897.8|43877.8|4
1637647260000|2021-11-23 06:01:00|43900.2|43880.2|43922.8|43902.8|43922.8|43902.8|43900.2|43880.2|4
1637647270000|2021-11-23 06:01:10|43920.5|43900.5|43920.6|43900.6|43920.6|43900.6|43918.1|43898.1|0
1637647280000|2021-11-23 06:01:20|43918.1|43898.1|43908.1|43888.1|43918.1|43898.1|43908.1|43888.1|2
1637647290000|2021-11-23 06:01:30|43908.3|43888.3|43892.8|43872.8|43910.6|43890.6|43892.8|43872.8|11
1637647300000|2021-11-23 06:01:40|43890.2|43870.2|43887.8|43867.8|43890.2|43870.2|43887.8|43867.8|1
1637647310000|2021-11-23 06:01:50|43888|43868|43888.1|43868.1|43888.1|43868.1|43885.3|43865.3|5
1637647320000|2021-11-23 06:02:00|43890.5|43870.5|43895.5|43875.5|43897.8|43877.8|43890.5|43870.5|1
1637647330000|2021-11-23 06:02:10|43893.1|43873.1|43898.1|43878.1|43900.5|43880.5|43893.1|43873.1|10
1637647340000|2021-11-23 06:02:20|43900.5|43880.5|43905.5|43885.5|43905.5|43885.5|43898.1|43878.1|0
1637647350000|2021-11-23 06:02:30|43908.1|43888.1|43910.8|43890.8|43910.8|43890.8|43908.1|43888.1|1
1637647360000|2021-11-23 06:02:40|43910.6|43890.6|43908.1|43888.1|43910.8|43890.8|43908.1|43888.1|1
1637647370000|2021-11-23 06:02:50|43908.3|43888.3|43913.1|43893.1|43913.1|43893.1|43908.1|43888.1|0
1637647380000|2021-11-23 06:03:00|43913.3|43893.3|43898.1|43878.1|43913.3|43893.3|43898.1|43878.1|1
1637647390000|2021-11-23 06:03:10|43903|43883|43893.1|43873.1|43903.1|43883.1|43893|43873|6
1637647400000|2021-11-23 06:03:20|43898|43878|43887.8|43867.8|43898|43878|43887.8|43867.8|3
1637647410000|2021-11-23 06:03:30|43888.1|43868.1|43888.1|43868.1|43888.1|43868.1|43888.1|43868.1|1
1637647420000|2021-11-23 06:03:40|43892.8|43872.8|43895.3|43875.3|43897.8|43877.8|43892.8|43872.8|2
1637647430000|2021-11-23 06:03:50|43893|43873|43888.3|43868.3|43893|43873|43888.3|43868.3|0
1637647440000|2021-11-23 06:04:00|43890.6|43870.6|43893|43873|43893|43873|43890.6|43870.6|3
1637647450000|2021-11-23 06:04:10|43895.5|43875.5|43895.3|43875.3|43897.8|43877.8|43895.3|43875.3|1
1637647460000|2021-11-23 06:04:20|43893|43873|43893.1|43873.1|43895.5|43875.5|43892.8|43872.8|3
1637647470000|2021-11-23 06:04:30|43895.5|43875.5|43895.3|43875.3|43895.5|43875.5|43895.3|43875.3|0
1637647480000|2021-11-23 06:04:40|43897.8|43877.8|43900.3|43880.3|43900.3|43880.3|43897.8|43877.8|3
1637647490000|2021-11-23 06:04:50|43900.5|43880.5|43913|43893|43913|43893|43900.5|43880.5|3
1637647500000|2021-11-23 06:05:00|43915.3|43895.3|43908.1|43888.1|43917.8|43897.8|43908.1|43888.1|3
1637647510000|2021-11-23 06:05:10|43905.5|43885.5|43902.8|43882.8|43905.5|43885.5|43902.8|43882.8|0
1637647520000|2021-11-23 06:05:20|43898.1|43878.1|43885.6|43865.6|43898.1|43878.1|43885.6|43865.6|0
1637647530000|2021-11-23 06:05:30|43888|43868|43888|43868|43888|43868|43885.5|43865.5|2
1637647540000|2021-11-23 06:05:40|43888.1|43868.1|43890.6|43870.6|43890.6|43870.6|43888.1|43868.1|1
1637647550000|2021-11-23 06:05:50|43893.1|43873.1|43900.3|43880.3|43900.3|43880.3|43893.1|43873.1|0
1637647560000|2021-11-23 06:06:00|43898|43878|43908.1|43888.1|43910.6|43890.6|43898|43878|8
1637647570000|2021-11-23 06:06:10|||||||||1
1637647580000|2021-11-23 06:06:20|43908.3|43888.3|43915.5|43895.5|43915.6|43895.6|43908.3|43888.3|2
1637647590000|2021-11-23 06:06:30|43913.1|43893.1|43913.1|43893.1|43918|43898|43913.1|43893.1|0
1637647600000|2021-11-23 06:06:40|43917.8|43897.8|43918|43898|43918.3|43898.3|43917.8|43897.8|5
1637647610000|2021-11-23 06:06:50|43917.8|43897.8|43918.1|43898.1|43918.1|43898.1|43913.1|43893.1|0
1637647620000|2021-11-23 06:07:00|43913.1|43893.1|43893.1|43873.1|43913.1|43893.1|43893|43873|9
1637647630000|2021-11-23 06:07:10|43893|43873|43893.1|43873.1|43893.1|43873.1|43892.8|43872.8|0
1637647640000|2021-11-23 06:07:20|43895.5|43875.5|43905.6|43885.6|43905.6|43885.6|43895.5|43875.5|2
1637647650000|2021-11-23 06:07:30|43908.1|43888.1|43910.6|43890.6|43910.6|43890.6|43908.1|43888.1|7
1637647660000|2021-11-23 06:07:40|43910.8|43890.8|43910.8|43890.8|43910.8|43890.8|43910.6|43890.6|1
1637647670000|2021-11-23 06:07:50|43913.1|43893.1|43910.6|43890.6|43913.1|43893.1|43910.6|43890.6|1
1637647680000|2021-11-23 06:08:00|43913|43893|43907.8|43887.8|43913|43893|43905.3|43885.3|1
1637647690000|2021-11-23 06:08:10|43907.7|43887.7|43902.8|43882.8|43907.8|43887.8|43902.8|43882.8|1
1637647700000|2021-11-23 06:08:20|43903|43883|43907.8|43887.8|43907.8|43887.8|43902.8|43882.8|0
1637647720000|2021-11-23 06:08:40|43908|43888|43912.8|43892.8|43912.8|43892.8|43908|43888|0
1637647730000|2021-11-23 06:08:50|43910.3|43890.3|43912.8|43892.8|43912.8|43892.8|43910.3|43890.3|0
1637647740000|2021-11-23 06:09:00|43915.3|43895.3|43913|43893|43915.5|43895.5|43913|43893|4
1637647750000|2021-11-23 06:09:10|43915.3|43895.3|43917.8|43897.8|43917.8|43897.8|43915.3|43895.3|2
1637647760000|2021-11-23 06:09:20|43913|43893|43913|43893|43913|43893|43913|43893|0
1637647770000|2021-11-23 06:09:30|43915.5|43895.5|43917.8|43897.8|43917.8|43897.8|43915.5|43895.5|0
1637647780000|2021-11-23 06:09:40|43913.1|43893.1|43917.8|43897.8|43917.8|43897.8|43913|43893|0
1637647790000|2021-11-23 06:09:50|43915.3|43895.3|43913|43893|43917.8|43897.8|43913|43893|3
1637647800000|2021-11-23 06:10:00|43913.1|43893.1|43912.8|43892.8|43915.5|43895.5|43912.8|43892.8|2
1637647810000|2021-11-23 06:10:10|43910.5|43890.5|43908|43888|43910.5|43890.5|43908|43888|2
1637647820000|2021-11-23 06:10:20|43907.8|43887.8|43897.8|43877.8|43907.8|43887.8|43897.8|43877.8|5
1637647830000|2021-11-23 06:10:30|43898|43878|43900.3|43880.3|43900.3|43880.3|43898|43878|1
1637647840000|2021-11-23 06:10:40|43900.5|43880.5|43902.8|43882.8|43905.5|43885.5|43900.5|43880.5|2
1637647850000|2021-11-23 06:10:50|43900.5|43880.5|43895.3|43875.3|43900.5|43880.5|43893.1|43873.1|1
1637647860000|2021-11-23 06:11:00|43893|43873|43890.5|43870.5|43893|43873|43890.5|43870.5|1
1637647870000|2021-11-23 06:11:10|43885.3|43865.3|43882.8|43862.8|43885.3|43865.3|43882.8|43862.8|4
1637647880000|2021-11-23 06:11:20|43885.3|43865.3|43887.8|43867.8|43890.3|43870.3|43885.3|43865.3|4
1637647890000|2021-11-23 06:11:30|43890.3|43870.3|43890.3|43870.3|43890.3|43870.3|43887.8|43867.8|0
1637647900000|2021-11-23 06:11:40|43895.3|43875.3|43900.6|43880.6|43903|43883|43895.3|43875.3|1
1637647910000|2021-11-23 06:11:50|43903|43883|43897.8|43877.8|43903|43883|43897.8|43877.8|3
1637647920000|2021-11-23 06:12:00|43897.7|43877.7|43887.8|43867.8|43897.7|43877.7|43887.8|43867.8|10
1637647930000|2021-11-23 06:12:10|43880.3|43860.3|43872.8|43852.8|43880.3|43860.3|43872.8|43852.8|4
1637647940000|2021-11-23 06:12:20|43875.2|43855.2|43867.8|43847.8|43875.2|43855.2|43867.8|43847.8|7
1637647950000|2021-11-23 06:12:30|43865.5|43845.5|43867.8|43847.8|43867.8|43847.8|43862.8|43842.8|6
1637647960000|2021-11-23 06:12:40|43865.5|43845.5|43862.8|43842.8|43867.8|43847.8|43862.8|43842.8|15
1637647970000|2021-11-23 06:12:50|43867.8|43847.8|43862.8|43842.8|43867.8|43847.8|43862.8|43842.8|7
1637647980000|2021-11-23 06:13:00|43865.3|43845.3|43855.3|43835.3|43865.3|43845.3|43852.8|43832.8|5
1637647990000|2021-11-23 06:13:10|43850.5|43830.5|43850.5|43830.5|43855.3|43835.3|43850.3|43830.3|1
1637648000000|2021-11-23 06:13:20|43853.1|43833.1|43857.8|43837.8|43863.1|43843.1|43853.1|43833.1|7
1637648010000|2021-11-23 06:13:30|43862.8|43842.8|43858|43838|43862.8|43842.8|43857.8|43837.8|0
1637648020000|2021-11-23 06:13:40|43857.8|43837.8|43857.8|43837.8|43862.8|43842.8|43857.8|43837.8|0
1637648030000|2021-11-23 06:13:50|43862.8|43842.8|43863|43843|43865.3|43845.3|43862.8|43842.8|0
1637648040000|2021-11-23 06:14:00|43867.8|43847.8|43862.8|43842.8|43867.8|43847.8|43858|43838|6
1637648050000|2021-11-23 06:14:10|43863|43843|43875.3|43855.3|43875.3|43855.3|43863|43843|3
1637648060000|2021-11-23 06:14:20|43872.8|43852.8|43870.3|43850.3|43872.8|43852.8|43867.8|43847.8|0
1637648070000|2021-11-23 06:14:30|43870.5|43850.5|43872.8|43852.8|43872.8|43852.8|43870.5|43850.5|2
1637648080000|2021-11-23 06:14:40|43873|43853|43862.8|43842.8|43873|43853|43862.8|43842.8|0
1637648100000|2021-11-23 06:15:00|43865.3|43845.3|43857.8|43837.8|43865.3|43845.3|43857.8|43837.8|0
1637648110000|2021-11-23 06:15:10|43855.3|43835.3|43855.3|43835.3|43855.3|43835.3|43855.3|43835.3|0
1637648120000|2021-11-23 06:15:20|43852.8|43832.8|43822.5|43802.5|43852.8|43832.8|43822.5|43802.5|53
1637648130000|2021-11-23 06:15:30|43825|43805|43817.8|43797.8|43825|43805|43812.5|43792.5|10
1637648140000|2021-11-23 06:15:40|43817.7|43797.7|43817.5|43797.5|43817.7|43797.7|43815|43795|2
1637648150000|2021-11-23 06:15:50|43815|43795|43822.5|43802.5|43822.7|43802.7|43815|43795|5
1637648160000|2021-11-23 06:16:00|43822.7|43802.7|43817.5|43797.5|43827.5|43807.5|43817.5|43797.5|8
1637648170000|2021-11-23 06:16:10|43817.4|43797.4|43812.5|43792.5|43817.4|43797.4|43812.5|43792.5|4
1637648180000|2021-11-23 06:16:20|43810|43790|43822.5|43802.5|43827.4|43807.4|43810|43790|7
1637648190000|2021-11-23 06:16:30|43822.4|43802.4|43817.7|43797.7|43822.5|43802.5|43817.5|43797.5|1
1637648200000|2021-11-23 06:16:40|43820|43800|43822.5|43802.5|43827.4|43807.4|43820|43800|0
1637648210000|2021-11-23 06:16:50|43820.2|43800.2|43805.2|43785.2|43820.2|43800.2|43805.2|43785.2|8
1637648220000|2021-11-23 06:17:00|43802.7|43782.7|43805|43785|43805|43785|43800|43780|15
1637648230000|2021-11-23 06:17:10|43807.5|43787.5|43807.7|43787.7|43810.2|43790.2|43807.5|43787.5|7
1637648240000|2021-11-23 06:17:20|43807.8|43787.8|43810|43790|43812.7|43792.7|43807.7|43787.7|2
1637648250000|2021-11-23 06:17:30|43805.2|43785.2|43807.5|43787.5|43807.5|43787.5|43802.5|43782.5|6
1637648260000|2021-11-23 06:17:40|43810|43790|43812.5|43792.5|43812.5|43792.5|43810|43790|2
1637648270000|2021-11-23 06:17:50|43810|43790|43807.7|43787.7|43812.5|43792.5|43807.7|43787.7|4
1637648280000|2021-11-23 06:18:00|43805|43785|43805.2|43785.2|43807.5|43787.5|43802.7|43782.7|3
1637648290000|2021-11-23 06:18:10|43802.5|43782.5|43802.7|43782.7|43805.2|43785.2|43802.5|43782.5|1
1637648300000|2021-11-23 06:18:20|43802.5|43782.5|43800.2|43780.2|43802.5|43782.5|43800.2|43780.2|6
1637648310000|2021-11-23 06:18:30|43797.8|43777.8|43802.7|43782.7|43802.7|43782.7|43797.5|43777.5|1
1637648320000|2021-11-23 06:18:40|43805|43785|43812.8|43792.8|43815.2|43795.2|43805|43785|1
1637648330000|2021-11-23 06:18:50|43817.7|43797.7|43807.7|43787.7|43817.7|43797.7|43807.7|43787.7|3
1637648340000|2021-11-23 06:19:00|43812.5|43792.5|43812.4|43792.4|43812.5|43792.5|43807.5|43787.5|7
1637648350000|2021-11-23 06:19:10|43807.7|43787.7|43812.5|43792.5|43812.5|43792.5|43807.5|43787.5|2
1637648360000|2021-11-23 06:19:20|43810|43790|43812.7|43792.7|43812.7|43792.7|43807.7|43787.7|1
1637648370000|2021-11-23 06:19:30|43812.8|43792.8|43810.2|43790.2|43820.2|43800.2|43810.2|43790.2|4
1637648380000|2021-11-23 06:19:40|43812.5|43792.5|43812.5|43792.5|43812.7|43792.7|43807.7|43787.7|2
1637648390000|2021-11-23 06:19:50|43812.4|43792.4|43812.4|43792.4|43812.4|43792.4|43812.4|43792.4|0
1637648400000|2021-11-23 06:20:00|43810|43790|43805|43785|43810|43790|43802.5|43782.5|5
1637648410000|2021-11-23 06:20:10|43807.5|43787.5|43807.5|43787.5|43807.5|43787.5|43802.7|43782.7|2
1637648420000|2021-11-23 06:20:20|43805|43785|43815.2|43795.2|43815.2|43795.2|43805|43785|5
1637648430000|2021-11-23 06:20:30|43817.5|43797.5|43820.2|43800.2|43820.2|43800.2|43815.2|43795.2|2
1637648440000|2021-11-23 06:20:40|43822.5|43802.5|43825|43805|43825|43805|43822.5|43802.5|1
1637648450000|2021-11-23 06:20:50|43822.7|43802.7|43827.5|43807.5|43827.5|43807.5|43822.5|43802.5|5
1637648460000|2021-11-23 06:21:00|43822.7|43802.7|43827.5|43807.5|43827.7|43807.7|43822.7|43802.7|1
1637648470000|2021-11-23 06:21:10|43822.7|43802.7|43810.2|43790.2|43822.7|43802.7|43810.2|43790.2|7
1637648480000|2021-11-23 06:21:20|43807.7|43787.7|43810|43790|43810|43790|43807.7|43787.7|6
1637648490000|2021-11-23 06:21:30|43807.7|43787.7|43807.5|43787.5|43807.7|43787.7|43807.5|43787.5|0
1637648500000|2021-11-23 06:21:40|43805|43785|43810|43790|43810|43790|43805|43785|0
1637648510000|2021-11-23 06:21:50|43812.5|43792.5|43812.5|43792.5|43815|43795|43812.5|43792.5|1
1637648520000|2021-11-23 06:22:00|43810|43790|43822.4|43802.4|43822.4|43802.4|43810|43790|3
1637648530000|2021-11-23 06:22:10|43822.5|43802.5|43822.5|43802.5|43822.5|43802.5|43822.5|43802.5|4
1637648540000|2021-11-23 06:22:20|43822.7|43802.7|43827.7|43807.7|43827.7|43807.7|43822.7|43802.7|7
1637648550000|2021-11-23 06:22:30|43830.2|43810.2|43830.2|43810.2|43832.5|43812.5|43830|43810|3
1637648560000|2021-11-23 06:22:40|43832.5|43812.5|43827.5|43807.5|43835|43815|43827.5|43807.5|3
1637648570000|2021-11-23 06:22:50|43827.7|43807.7|43827.7|43807.7|43827.7|43807.7|43827.7|43807.7|1
1637648580000|2021-11-23 06:23:00|43830|43810|43822.7|43802.7|43832.4|43812.4|43820.2|43800.2|3
1637648590000|2021-11-23 06:23:10|43822.5|43802.5|43822.7|43802.7|43822.7|43802.7|43822.5|43802.5|0
1637648600000|2021-11-23 06:23:20|43825.2|43805.2|43822.5|43802.5|43825.2|43805.2|43822.5|43802.5|3
1637648610000|2021-11-23 06:23:30|43820.2|43800.2|43815|43795|43820.2|43800.2|43815|43795|0
1637648620000|2021-11-23 06:23:40|43815.2|43795.2|43815|43795|43817.5|43797.5|43815|43795|2
1637648630000|2021-11-23 06:23:50|43817.4|43797.4|43817.7|43797.7|43817.7|43797.7|43817.4|43797.4|1
1637648640000|2021-11-23 06:24:00|43822.4|43802.4|43802.5|43782.5|43822.5|43802.5|43802.5|43782.5|11
1637648650000|2021-11-23 06:24:10|43797.7|43777.7|43802.5|43782.5|43802.5|43782.5|43797.7|43777.7|7
1637648660000|2021-11-23 06:24:20|43800.2|43780.2|43797.7|43777.7|43802.5|43782.5|43797.7|43777.7|2
1637648670000|2021-11-23 06:24:30|43795.3|43775.3|43802.8|43782.8|43802.8|43782.8|43795.2|43775.2|4
1637648680000|2021-11-23 06:24:40|43807.7|43787.7|43802.8|43782.8|43807.7|43787.7|43802.8|43782.8|4
1637648690000|2021-11-23 06:24:50|43802.7|43782.7|43788|43768|43802.7|43782.7|43788|43768|0
1637648700000|2021-11-23 06:25:00|43792.7|43772.7|43780.2|43760.2|43792.8|43772.8|43772.8|43752.8|14
1637648710000|2021-11-23 06:25:10|43777.7|43757.7|43772.7|43752.7|43777.7|43757.7|43770.2|43750.2|9
1637648720000|2021-11-23 06:25:20|43770.3|43750.3|43782.5|43762.5|43785|43765|43762.8|43742.8|5
1637648730000|2021-11-23 06:25:30|||||||||2
1637648740000|2021-11-23 06:25:40|43782.7|43762.7|43790|43770|43792.5|43772.5|43782.7|43762.7|6
1637648750000|2021-11-23 06:25:50|43787.7|43767.7|43790.2|43770.2|43792.5|43772.5|43787.7|43767.7|1
1637648760000|2021-11-23 06:26:00|43792.5|43772.5|43797.5|43777.5|43797.5|43777.5|43792.5|43772.5|2
1637648770000|2021-11-23 06:26:10|43797.7|43777.7|43802.5|43782.5|43802.7|43782.7|43797.7|43777.7|3
1637648780000|2021-11-23 06:26:20|43805|43785|43807.5|43787.5|43807.5|43787.5|43805|43785|2
1637648790000|2021-11-23 06:26:30|43805|43785|43805|43785|43807.5|43787.5|43805|43785|1
1637648800000|2021-11-23 06:26:40|43807.4|43787.4|43807.5|43787.5|43810|43790|43805|43785|5
1637648810000|2021-11-23 06:26:50|43810|43790|43810|43790|43810|43790|43810|43790|0
1637648820000|2021-11-23 06:27:00|43807.5|43787.5|43805|43785|43807.5|43787.5|43805|43785|2
1637648830000|2021-11-23 06:27:10|43802.5|43782.5|43802.5|43782.5|43802.7|43782.7|43800|43780|3
1637648840000|2021-11-23 06:27:20|43802.7|43782.7|43807.5|43787.5|43807.5|43787.5|43802.5|43782.5|5
1637648850000|2021-11-23 06:27:30|43812.5|43792.5|43822.5|43802.5|43822.7|43802.7|43812.5|43792.5|4
1637648860000|2021-11-23 06:27:40|43825.2|43805.2|43820.2|43800.2|43827.5|43807.5|43820.2|43800.2|5
1637648870000|2021-11-23 06:27:50|43822.7|43802.7|43820|43800|43822.7|43802.7|43820|43800|4
1637648880000|2021-11-23 06:28:00|43817.7|43797.7|43825|43805|43825|43805|43817.7|43797.7|4
1637648890000|2021-11-23 06:28:10|43827.7|43807.7|43830|43810|43832.5|43812.5|43827.7|43807.7|0
1637648900000|2021-11-23 06:28:20|43832.5|43812.5|43835|43815|43835|43815|43832.5|43812.5|2
1637648910000|2021-11-23 06:28:30|43837.5|43817.5|43835|43815|43837.7|43817.7|43832.7|43812.7|2
1637648920000|2021-11-23 06:28:40|43835.2|43815.2|43840|43820|43840|43820|43835|43815|5
1637648930000|2021-11-23 06:28:50|43842.5|43822.5|43842.5|43822.5|43842.5|43822.5|43842.5|43822.5|4
1637648940000|2021-11-23 06:29:00|43840.2|43820.2|43840|43820|43842.5|43822.5|43837.5|43817.5|10
1637648950000|2021-11-23 06:29:10|43839.9|43819.9|43830.3|43810.3|43840|43820|43830.3|43810.3|3
1637648960000|2021-11-23 06:29:20|43832.7|43812.7|43832.5|43812.5|43835|43815|43830|43810|2
1637648970000|2021-11-23 06:29:30|43835|43815|43832.5|43812.5|43835|43815|43832.4|43812.4|2
1637648980000|2021-11-23 06:29:40|43832.4|43812.4|43837.5|43817.5|43837.5|43817.5|43830|43810|2
1637648990000|2021-11-23 06:29:50|43837.7|43817.7|43840|43820|43840|43820|43835|43815|1
1637649000000|2021-11-23 06:30:00|43842.5|43822.5|43835|43815|43842.5|43822.5|43832.7|43812.7|8
1637649010000|2021-11-23 06:30:10|43832.7|43812.7|43830.3|43810.3|43837.5|43817.5|43827.8|43807.8|7
1637649020000|2021-11-23 06:30:20|43832.7|43812.7|43837.7|43817.7|43837.7|43817.7|43832.7|43812.7|2
1637649030000|2021-11-23 06:30:30|43840|43820|43840.2|43820.2|43842.5|43822.5|43840|43820|0
1637649040000|2021-11-23 06:30:40|43840|43820|43840|43820|43840|43820|43840|43820|0
1637649050000|2021-11-23 06:30:50|43837.7|43817.7|43850|43830|43850|43830|43837.7|43817.7|9
1637649060000|2021-11-23 06:31:00|43852.4|43832.4|43852.5|43832.5|43852.7|43832.7|43847.7|43827.7|5
1637649070000|2021-11-23 06:31:10|43852.7|43832.7|43852.8|43832.8|43852.8|43832.8|43852.7|43832.7|6
1637649080000|2021-11-23 06:31:20|43855.2|43835.2|43857.7|43837.7|43857.7|43837.7|43852.8|43832.8|1
1637649090000|2021-11-23 06:31:30|43860|43840|43865|43845|43865|43845|43860|43840|3
1637649100000|2021-11-23 06:31:40|43867.7|43847.7|43862.5|43842.5|43872.4|43852.4|43860.2|43840.2|19
1637649110000|2021-11-23 06:31:50|43862.8|43842.8|43857.8|43837.8|43862.8|43842.8|43857.8|43837.8|2
1637649120000|2021-11-23 06:32:00|43855.5|43835.5|43872.7|43852.7|43872.8|43852.8|43855.3|43835.3|11
1637649130000|2021-11-23 06:32:10|43872.8|43852.8|43885.2|43865.2|43887.5|43867.5|43872.8|43852.8|9
1637649140000|2021-11-23 06:32:20|43887.7|43867.7|43887.7|43867.7|43887.7|43867.7|43887.7|43867.7|5
1637649150000|2021-11-23 06:32:30|43887.8|43867.8|43887.8|43867.8|43887.8|43867.8|43887.8|43867.8|3
1637649160000|2021-11-23 06:32:40|43890.2|43870.2|43887.5|43867.5|43890.2|43870.2|43887.5|43867.5|2
1637649170000|2021-11-23 06:32:50|43887.7|43867.7|43887.7|43867.7|43887.7|43867.7|43887.5|43867.5|3
1637649180000|2021-11-23 06:33:00|43887.5|43867.5|43885.2|43865.2|43887.5|43867.5|43885.2|43865.2|0
1637649190000|2021-11-23 06:33:10|43887.5|43867.5|43882.8|43862.8|43887.5|43867.5|43882.8|43862.8|5
1637649200000|2021-11-23 06:33:20|43882.7|43862.7|43867.5|43847.5|43882.7|43862.7|43865.2|43845.2|7
1637649210000|2021-11-23 06:33:30|43867.8|43847.8|43882.5|43862.5|43882.5|43862.5|43867.8|43847.8|3
1637649220000|2021-11-23 06:33:40|43887.4|43867.4|43887.5|43867.5|43887.5|43867.5|43887.4|43867.4|4
1637649230000|2021-11-23 06:33:50|43890|43870|43895|43875|43897.4|43877.4|43890|43870|12
1637649240000|2021-11-23 06:34:00|43897.5|43877.5|43892.7|43872.7|43897.5|43877.5|43892.7|43872.7|3
1637649250000|2021-11-23 06:34:10|43892.5|43872.5|43892.7|43872.7|43892.7|43872.7|43892.5|43872.5|7
1637649260000|2021-11-23 06:34:20|43895|43875|43890.2|43870.2|43895|43875|43890|43870|3
1637649270000|2021-11-23 06:34:30|43892.5|43872.5|43892.8|43872.8|43894.9|43874.9|43892.5|43872.5|1
1637649280000|2021-11-23 06:34:40|43892.7|43872.7|43900|43880|43902.4|43882.4|43892.7|43872.7|2
1637649290000|2021-11-23 06:34:50|43902.4|43882.4|43907.5|43887.5|43907.8|43887.8|43897.7|43877.7|5
1637649300000|2021-11-23 06:35:00|43905.2|43885.2|43907.5|43887.5|43907.5|43887.5|43905.2|43885.2|0
1637649310000|2021-11-23 06:35:10|43907.7|43887.7|43902.7|43882.7|43907.7|43887.7|43900.3|43880.3|4
1637649320000|2021-11-23 06:35:20|43902.5|43882.5|43900|43880|43902.5|43882.5|43900|43880|1
1637649330000|2021-11-23 06:35:30|43897.7|43877.7|43892.5|43872.5|43897.7|43877.7|43892.4|43872.4|1
1637649340000|2021-11-23 06:35:40|43889.9|43869.9|43885.2|43865.2|43890|43870|43885.2|43865.2|0
1637649350000|2021-11-23 06:35:50|43887.5|43867.5|43882.8|43862.8|43887.7|43867.7|43882.8|43862.8|2
1637649360000|2021-11-23 06:36:00|43885.2|43865.2|43882.5|43862.5|43887.5|43867.5|43882.5|43862.5|0
1637649370000|2021-11-23 06:36:10|43877.7|43857.7|43882.5|43862.5|43882.5|43862.5|43877.7|43857.7|4
1637649380000|2021-11-23 06:36:20|43884.9|43864.9|43880.2|43860.2|43884.9|43864.9|43877.8|43857.8|2
1637649390000|2021-11-23 06:36:30|43877.8|43857.8|43877.5|43857.5|43880.2|43860.2|43877.5|43857.5|1
1637649400000|2021-11-23 06:36:40|43880.2|43860.2|43885|43865|43887.4|43867.4|43880.2|43860.2|0
1637649410000|2021-11-23 06:36:50|43882.5|43862.5|43882.5|43862.5|43882.5|43862.5|43882.5|43862.5|1
1637649420000|2021-11-23 06:37:00|43877.5|43857.5|43872.5|43852.5|43877.5|43857.5|43872.5|43852.5|2
1637649430000|2021-11-23 06:37:10|43870.2|43850.2|43864.9|43844.9|43870.2|43850.2|43864.9|43844.9|0
1637649440000|2021-11-23 06:37:20|43862.5|43842.5|43862.5|43842.5|43862.5|43842.5|43862.5|43842.5|0
1637649450000|2021-11-23 06:37:30|43857.5|43837.5|43847.4|43827.4|43857.5|43837.5|43842.8|43822.8|7
1637649460000|2021-11-23 06:37:40|43847.2|43827.2|43854.7|43834.7|43854.7|43834.7|43847.2|43827.2|5
1637649470000|2021-11-23 06:37:50|43857.2|43837.2|43852.2|43832.2|43857.2|43837.2|43852.2|43832.2|1
1637649480000|2021-11-23 06:38:00|43849.7|43829.7|43859.7|43839.7|43859.7|43839.7|43847.5|43827.5|0
1637649490000|2021-11-23 06:38:10|43859.9|43839.9|43859.9|43839.9|43859.9|43839.9|43859.9|43839.9|0
1637649500000|2021-11-23 06:38:20|43857.5|43837.5|43862.2|43842.2|43862.2|43842.2|43857.5|43837.5|2
1637649510000|2021-11-23 06:38:30|43864.7|43844.7|43867.2|43847.2|43869.7|43849.7|43864.7|43844.7|1
1637649520000|2021-11-23 06:38:40|43864.9|43844.9|43867.2|43847.2|43867.2|43847.2|43864.9|43844.9|0
1637649530000|2021-11-23 06:38:50|43869.7|43849.7|43877.2|43857.2|43877.2|43857.2|43867.5|43847.5|2
1637649540000|2021-11-23 06:39:00|43877.5|43857.5|43877.8|43857.8|43877.8|43857.8|43877.5|43857.5|1
1637649550000|2021-11-23 06:39:10|43877.7|43857.7|43877.8|43857.8|43877.8|43857.8|43877.7|43857.7|0
1637649560000|2021-11-23 06:39:20|43877.7|43857.7|43877.5|43857.5|43877.7|43857.7|43877.5|43857.5|3
1637649570000|2021-11-23 06:39:30|43877.4|43857.4|43872.5|43852.5|43877.4|43857.4|43872.5|43852.5|0
1637649580000|2021-11-23 06:39:40|43872.4|43852.4|43862.5|43842.5|43872.4|43852.4|43862.5|43842.5|0
1637649590000|2021-11-23 06:39:50|43867.2|43847.2|43867.2|43847.2|43867.2|43847.2|43867.2|43847.2|0
1637649600000|2021-11-23 06:40:00|43869.7|43849.7|43869.7|43849.7|43872.1|43852.1|43869.7|43849.7|2
1637649610000|2021-11-23 06:40:10|43872.2|43852.2|43880|43860|43880|43860|43872.2|43852.2|1
1637649620000|2021-11-23 06:40:20|43884.7|43864.7|43882.2|43862.2|43884.7|43864.7|43882.1|43862.1|1
1637649630000|2021-11-23 06:40:30|43884.6|43864.6|43884.9|43864.9|43884.9|43864.9|43884.6|43864.6|0
1637649640000|2021-11-23 06:40:40|43887.2|43867.2|43887.2|43867.2|43887.4|43867.4|43887.2|43867.2|0
1637649650000|2021-11-23 06:40:50|43887.1|43867.1|43882.4|43862.4|43887.1|43867.1|43882.4|43862.4|2
1637649660000|2021-11-23 06:41:00|43887.1|43867.1|43887.1|43867.1|43887.1|43867.1|43887.1|43867.1|1
1637649670000|2021-11-23 06:41:10|43887.2|43867.2|43887.2|43867.2|43889.6|43869.6|43884.7|43864.7|1
1637649690000|2021-11-23 06:41:30|43887.4|43867.4|43892.2|43872.2|43892.2|43872.2|43887.2|43867.2|0
1637649700000|2021-11-23 06:41:40|43892.1|43872.1|43892.2|43872.2|43892.2|43872.2|43889.9|43869.9|0
1637649710000|2021-11-23 06:41:50|43889.9|43869.9|43894.7|43874.7|43894.7|43874.7|43889.9|43869.9|0
1637649720000|2021-11-23 06:42:00|43894.9|43874.9|43889.9|43869.9|43894.9|43874.9|43889.9|43869.9|1
1637649730000|2021-11-23 06:42:10|43882.8|43862.8|43882.8|43862.8|43887.5|43867.5|43882.8|43862.8|1
1637649740000|2021-11-23 06:42:20|43887.5|43867.5|43887.4|43867.4|43889.9|43869.9|43887.4|43867.4|0
1637649750000|2021-11-23 06:42:30|43887.2|43867.2|43887.2|43867.2|43887.2|43867.2|43887.2|43867.2|0
1637649780000|2021-11-23 06:43:00|43884.9|43864.9|43877.4|43857.4|43884.9|43864.9|43877.4|43857.4|0
1637649790000|2021-11-23 06:43:10|43875|43855|43872.5|43852.5|43877.5|43857.5|43872.5|43852.5|2
1637649800000|2021-11-23 06:43:20|43874.9|43854.9|43877.2|43857.2|43877.2|43857.2|43872.5|43852.5|0
1637649810000|2021-11-23 06:43:30|43872.5|43852.5|43872.4|43852.4|43872.5|43852.5|43872.1|43852.1|1
1637649820000|2021-11-23 06:43:40|43874.7|43854.7|43877.5|43857.5|43877.5|43857.5|43872.4|43852.4|1
1637649830000|2021-11-23 06:43:50|43879.9|43859.9|43877.5|43857.5|43879.9|43859.9|43877.5|43857.5|0
1637649840000|2021-11-23 06:44:00|43875|43855|43872.2|43852.2|43877.1|43857.1|43872.2|43852.2|3
1637649850000|2021-11-23 06:44:10|43872.1|43852.1|43879.9|43859.9|43879.9|43859.9|43869.7|43849.7|3
1637649860000|2021-11-23 06:44:20|43882.2|43862.2|43877.2|43857.2|43882.2|43862.2|43877.2|43857.2|2
1637649870000|2021-11-23 06:44:30|43874.9|43854.9|43872.2|43852.2|43874.9|43854.9|43872.2|43852.2|0
1637649880000|2021-11-23 06:44:40|43869.9|43849.9|43862.5|43842.5|43869.9|43849.9|43860.2|43840.2|2
1637649890000|2021-11-23 06:44:50|43864.9|43844.9|43862.5|43842.5|43864.9|43844.9|43862.4|43842.4|0
1637649900000|2021-11-23 06:45:00|43864.9|43844.9|43872.2|43852.2|43874.6|43854.6|43862.5|43842.5|0
1637649910000|2021-11-23 06:45:10|43872.4|43852.4|43850.2|43830.2|43874.9|43854.9|43850.2|43830.2|7
1637649920000|2021-11-23 06:45:20|43852.5|43832.5|43847.5|43827.5|43852.5|43832.5|43847.5|43827.5|1
1637649930000|2021-11-23 06:45:30|43849.9|43829.9|43859.9|43839.9|43864.6|43844.6|43849.9|43829.9|5
1637649940000|2021-11-23 06:45:40|43862.4|43842.4|43849.9|43829.9|43864.7|43844.7|43849.7|43829.7|4
1637649950000|2021-11-23 06:45:50|43850|43830|43844.9|43824.9|43852.4|43832.4|43844.9|43824.9|6
1637649960000|2021-11-23 06:46:00|43847.4|43827.4|43857.4|43837.4|43857.5|43837.5|43847.4|43827.4|1
1637649970000|2021-11-23 06:46:10|43855|43835|43837.5|43817.5|43855|43835|43832.4|43812.4|7
1637649980000|2021-11-23 06:46:20|43842.5|43822.5|43847.5|43827.5|43847.5|43827.5|43842.5|43822.5|2
1637649990000|2021-11-23 06:46:30|43849.9|43829.9|43842.5|43822.5|43852.2|43832.2|43842.5|43822.5|1
1637650000000|2021-11-23 06:46:40|43842.4|43822.4|43837.2|43817.2|43842.4|43822.4|43829.9|43809.9|4
1637650010000|2021-11-23 06:46:50|43839.7|43819.7|43849.7|43829.7|43849.7|43829.7|43839.7|43819.7|3
1637650020000|2021-11-23 06:47:00|43852.2|43832.2|43852.5|43832.5|43857.4|43837.4|43852.2|43832.2|1
1637650030000|2021-11-23 06:47:10|43857.2|43837.2|43859.9|43839.9|43862.2|43842.2|43854.9|43834.9|0
1637650040000|2021-11-23 06:47:20|43857.5|43837.5|43857.2|43837.2|43862.2|43842.2|43857.2|43837.2|2
1637650050000|2021-11-23 06:47:30|43859.7|43839.7|43857.2|43837.2|43859.7|43839.7|43857.2|43837.2|0
1637650060000|2021-11-23 06:47:40|43854.9|43834.9|43847.5|43827.5|43854.9|43834.9|43847.2|43827.2|3
1637650070000|2021-11-23 06:47:50|43845|43825|43847.5|43827.5|43847.5|43827.5|43845|43825|2
1637650080000|2021-11-23 06:48:00|43847.2|43827.2|43847.5|43827.5|43847.5|43827.5|43844.9|43824.9|0
1637650090000|2021-11-23 06:48:10|43842.5|43822.5|43842.5|43822.5|43842.5|43822.5|43842.5|43822.5|0
1637650100000|2021-11-23 06:48:20|43842.4|43822.4|43842.2|43822.2|43842.4|43822.4|43842.2|43822.2|2
1637650110000|2021-11-23 06:48:30|43839.9|43819.9|43842.4|43822.4|43842.4|43822.4|43839.7|43819.7|0
1637650120000|2021-11-23 06:48:40|43842.2|43822.2|43842.2|43822.2|43842.4|43822.4|43839.7|43819.7|0
1637650130000|2021-11-23 06:48:50|43842.4|43822.4|43842.5|43822.5|43847.5|43827.5|43839.7|43819.7|3
1637650140000|2021-11-23 06:49:00|43844.9|43824.9|43842.2|43822.2|43847.2|43827.2|43839.7|43819.7|11
1637650150000|2021-11-23 06:49:10|43844.7|43824.7|43842.4|43822.4|43844.7|43824.7|43842.4|43822.4|0
1637650160000|2021-11-23 06:49:20|43842.5|43822.5|43842.5|43822.5|43844.9|43824.9|43842.4|43822.4|0
1637650170000|2021-11-23 06:49:30|43842.4|43822.4|43847.4|43827.4|43849.6|43829.6|43842.2|43822.2|5
1637650180000|2021-11-23 06:49:40|43847.2|43827.2|43847.5|43827.5|43847.5|43827.5|43842.5|43822.5|1
1637650190000|2021-11-23 06:49:50|43849.9|43829.9|43847.5|43827.5|43849.9|43829.9|43847.5|43827.5|1
1637650200000|2021-11-23 06:50:00|43847.4|43827.4|43823|43803|43847.4|43827.4|43823|43803|9
1637650210000|2021-11-23 06:50:10|43827.7|43807.7|43837.8|43817.8|43837.8|43817.8|43825.2|43805.2|3
1637650220000|2021-11-23 06:50:20|43837.5|43817.5|43837.8|43817.8|43837.8|43817.8|43837.5|43817.5|51
1637650230000|2021-11-23 06:50:30|43840.2|43820.2|43850.2|43830.2|43852.5|43832.5|43840.2|43820.2|11
1637650240000|2021-11-23 06:50:40|43852.5|43832.5|43845.2|43825.2|43852.5|43832.5|43845.2|43825.2|3
1637650250000|2021-11-23 06:50:50|43847.7|43827.7|43847.7|43827.7|43847.7|43827.7|43845.2|43825.2|0
1637650260000|2021-11-23 06:51:00|43847.5|43827.5|43847.7|43827.7|43847.7|43827.7|43845.2|43825.2|1
1637650270000|2021-11-23 06:51:10|43845.2|43825.2|43847.7|43827.7|43847.7|43827.7|43845.2|43825.2|0
1637650280000|2021-11-23 06:51:20|43847.5|43827.5|43845|43825|43847.5|43827.5|43845|43825|1
1637650290000|2021-11-23 06:51:30|43844.9|43824.9|43844.9|43824.9|43844.9|43824.9|43844.9|43824.9|1
1637650300000|2021-11-23 06:51:40|43845|43825|43849.9|43829.9|43852.2|43832.2|43842.8|43822.8|3
1637650310000|2021-11-23 06:51:50|43852.4|43832.4|43865.2|43845.2|43865.2|43845.2|43852.4|43832.4|6
1637650320000|2021-11-23 06:52:00|43862.8|43842.8|43870.2|43850.2|43872.5|43852.5|43862.8|43842.8|0
1637650330000|2021-11-23 06:52:10|43872.5|43852.5|43872.5|43852.5|43872.5|43852.5|43867.5|43847.5|0
1637650340000|2021-11-23 06:52:20|43875|43855|43879.9|43859.9|43879.9|43859.9|43872.5|43852.5|0
1637650350000|2021-11-23 06:52:30|43882.4|43862.4|43884.9|43864.9|43884.9|43864.9|43882.4|43862.4|0
1637650360000|2021-11-23 06:52:40|43885|43865|43892.7|43872.7|43895|43875|43885|43865|8
1637650370000|2021-11-23 06:52:50|43897.5|43877.5|43890.2|43870.2|43897.5|43877.5|43890.2|43870.2|0
1637650380000|2021-11-23 06:53:00|43887.8|43867.8|43887.5|43867.5|43887.8|43867.8|43887.5|43867.5|0
1637650390000|2021-11-23 06:53:10|43882.8|43862.8|43897.2|43877.2|43897.2|43877.2|43882.5|43862.5|3
1637650400000|2021-11-23 06:53:20|43892.5|43872.5|43890.2|43870.2|43894.9|43874.9|43890.2|43870.2|1
1637650410000|2021-11-23 06:53:30|43890|43870|43887.7|43867.7|43890|43870|43887.7|43867.7|9
1637650420000|2021-11-23 06:53:40|43885.3|43865.3|43880|43860|43885.3|43865.3|43880|43860|2
1637650430000|2021-11-23 06:53:50|43877.5|43857.5|43887.5|43867.5|43887.5|43867.5|43877.5|43857.5|3
1637650440000|2021-11-23 06:54:00|43885.2|43865.2|43882.7|43862.7|43890.2|43870.2|43882.7|43862.7|5
1637650450000|2021-11-23 06:54:10|43882.8|43862.8|43882.8|43862.8|43882.8|43862.8|43882.5|43862.5|1
1637650460000|2021-11-23 06:54:20|43882.7|43862.7|43887.5|43867.5|43887.5|43867.5|43882.7|43862.7|1
1637650470000|2021-11-23 06:54:30|43885.2|43865.2|43877.8|43857.8|43885.2|43865.2|43875.2|43855.2|4
1637650480000|2021-11-23 06:54:40|43877.7|43857.7|43882.8|43862.8|43882.8|43862.8|43877.7|43857.7|0
1637650490000|2021-11-23 06:54:50|43885.2|43865.2|43887.5|43867.5|43889.9|43869.9|43885.2|43865.2|0
1637650500000|2021-11-23 06:55:00|43882.8|43862.8|43877.8|43857.8|43882.8|43862.8|43877.8|43857.8|0
1637650510000|2021-11-23 06:55:10|43873.1|43853.1|43872.8|43852.8|43877.8|43857.8|43872.7|43852.7|0
1637650520000|2021-11-23 06:55:20|43872.7|43852.7|43867.8|43847.8|43872.7|43852.7|43867.8|43847.8|2
1637650530000|2021-11-23 06:55:30|43867.7|43847.7|43857.8|43837.8|43867.7|43847.7|43857.8|43837.8|2
1637650540000|2021-11-23 06:55:40|43862.7|43842.7|43862.8|43842.8|43862.8|43842.8|43862.5|43842.5|2
1637650550000|2021-11-23 06:55:50|43862.7|43842.7|43867.7|43847.7|43867.7|43847.7|43862.7|43842.7|3
1637650560000|2021-11-23 06:56:00|43867.5|43847.5|43867.7|43847.7|43867.7|43847.7|43867.5|43847.5|0
1637650620000|2021-11-23 06:57:00|43867.5|43847.5|43845.3|43825.3|43867.5|43847.5|43845.3|43825.3|4
1637650630000|2021-11-23 06:57:10|43847.7|43827.7|43842.8|43822.8|43847.7|43827.7|43842.8|43822.8|1
1637650640000|2021-11-23 06:57:20|43843|43823|43843|43823|43843|43823|43843|43823|0
1637650650000|2021-11-23 06:57:30|43845.3|43825.3|43835.3|43815.3|43845.3|43825.3|43835.3|43815.3|12
1637650660000|2021-11-23 06:57:40|43832.8|43812.8|43832.5|43812.5|43835.3|43815.3|43832.5|43812.5|2
1637650670000|2021-11-23 06:57:50|43830.2|43810.2|43822.8|43802.8|43830.2|43810.2|43822.8|43802.8|6
1637650680000|2021-11-23 06:58:00|43823|43803|43828|43808|43828|43808|43822.8|43802.8|3
1637650690000|2021-11-23 06:58:10|43832.8|43812.8|43837.7|43817.7|43837.7|43817.7|43832.8|43812.8|2
1637650700000|2021-11-23 06:58:20|43840|43820|43840|43820|43842.4|43822.4|43840|43820|1
1637650710000|2021-11-23 06:58:30|43837.7|43817.7|43842.4|43822.4|43842.4|43822.4|43837.7|43817.7|0
1637650720000|2021-11-23 06:58:40|43837.7|43817.7|43837.8|43817.8|43842.5|43822.5|43837.7|43817.7|4
1637650730000|2021-11-23 06:58:50|43837.7|43817.7|43842.8|43822.8|43842.8|43822.8|43837.7|43817.7|8
1637650740000|2021-11-23 06:59:00|43845.3|43825.3|43852.5|43832.5|43852.5|43832.5|43842.8|43822.8|8
1637650750000|2021-11-23 06:59:10|43855|43835|43857.7|43837.7|43857.7|43837.7|43855|43835|38
1637650760000|2021-11-23 06:59:20|43857.8|43837.8|43862.8|43842.8|43862.8|43842.8|43857.8|43837.8|5
1637650770000|2021-11-23 06:59:30|43863.1|43843.1|43867.8|43847.8|43867.8|43847.8|43863.1|43843.1|0
1637650790000|2021-11-23 06:59:50|43863.1|43843.1|43855.5|43835.5|43863.1|43843.1|43855.5|43835.5|10
1637650800000|2021-11-23 07:00:00|43853.1|43833.1|43837.8|43817.8|43855.5|43835.5|43837.8|43817.8|4
1637650810000|2021-11-23 07:00:10|43837.7|43817.7|43825.2|43805.2|43837.7|43817.7|43825.2|43805.2|6
1637650820000|2021-11-23 07:00:20|43822.8|43802.8|43827.7|43807.7|43827.7|43807.7|43822.8|43802.8|0
1637650830000|2021-11-23 07:00:30|43830.5|43810.5|43835.3|43815.3|43835.3|43815.3|43830.5|43810.5|3
1637650850000|2021-11-23 07:00:50|43837.8|43817.8|43842.8|43822.8|43842.8|43822.8|43837.8|43817.8|2
1637650860000|2021-11-23 07:01:00|||||||||1
1637650880000|2021-11-23 07:01:20|43842.7|43822.7|43842.7|43822.7|43842.7|43822.7|43842.7|43822.7|1
1637650890000|2021-11-23 07:01:30|43835.2|43815.2|43832.8|43812.8|43835.2|43815.2|43832.8|43812.8|1
1637650900000|2021-11-23 07:01:40|43830.5|43810.5|43832.8|43812.8|43832.8|43812.8|43830.5|43810.5|0
1637650910000|2021-11-23 07:01:50|43830.5|43810.5|43832.8|43812.8|43832.8|43812.8|43828|43808|1
1637650920000|2021-11-23 07:02:00|||||||||4
1637650930000|2021-11-23 07:02:10|43835.2|43815.2|43832.8|43812.8|43837.7|43817.7|43832.8|43812.8|1
1637650940000|2021-11-23 07:02:20|43835.3|43815.3|43837.7|43817.7|43837.7|43817.7|43832.8|43812.8|1
1637650950000|2021-11-23 07:02:30|43835.2|43815.2|43833.1|43813.1|43835.2|43815.2|43832.8|43812.8|2
1637650960000|2021-11-23 07:02:40|43833|43813|43833.1|43813.1|43833.1|43813.1|43833|43813|0
1637650970000|2021-11-23 07:02:50|43833|43813|43830.5|43810.5|43833|43813|43830.5|43810.5|1
1637650990000|2021-11-23 07:03:10|43825.5|43805.5|43823|43803|43825.5|43805.5|43823|43803|0
1637651000000|2021-11-23 07:03:20|43820.6|43800.6|43823|43803|43823|43803|43818.3|43798.3|1
1637651010000|2021-11-23 07:03:30|43818.1|43798.1|43818|43798|43818.1|43798.1|43818|43798|4
1637651020000|2021-11-23 07:03:40|43820.5|43800.5|43822.8|43802.8|43822.8|43802.8|43818.1|43798.1|3
1637651030000|2021-11-23 07:03:50|43825.3|43805.3|43827.8|43807.8|43827.8|43807.8|43822.8|43802.8|2
1637651040000|2021-11-23 07:04:00|43830.3|43810.3|43837.8|43817.8|43840.3|43820.3|43830.3|43810.3|3
1637651060000|2021-11-23 07:04:20|||||||||2
1637651070000|2021-11-23 07:04:30|43840.2|43820.2|43835.5|43815.5|43840.2|43820.2|43835.5|43815.5|1
1637651080000|2021-11-23 07:04:40|43838|43818|43837.8|43817.8|43840.5|43820.5|43837.8|43817.8|1
1637651090000|2021-11-23 07:04:50|43838|43818|43840.3|43820.3|43840.5|43820.5|43838|43818|1
1637651100000|2021-11-23 07:05:00|43838.1|43818.1|43837.8|43817.8|43842.8|43822.8|43837.8|43817.8|1
1637651110000|2021-11-23 07:05:10|43833.1|43813.1|43833.1|43813.1|43833.1|43813.1|43833.1|43813.1|1
1637651130000|2021-11-23 07:05:30|43835.5|43815.5|43840.3|43820.3|43840.3|43820.3|43835.5|43815.5|1
1637651140000|2021-11-23 07:05:40|43840.5|43820.5|43837.8|43817.8|43840.5|43820.5|43837.8|43817.8|0
1637651160000|2021-11-23 07:06:00|43833|43813|43833|43813|43835.5|43815.5|43833|43813|2
1637651180000|2021-11-23 07:06:20|43833.1|43813.1|43833.1|43813.1|43833.1|43813.1|43833.1|43813.1|0
1637651190000|2021-11-23 07:06:30|43835.5|43815.5|43830.5|43810.5|43835.5|43815.5|43830.5|43810.5|1
1637651200000|2021-11-23 07:06:40|43830.3|43810.3|43828|43808|43830.3|43810.3|43828|43808|0
1637651210000|2021-11-23 07:06:50|43827.8|43807.8|43827.8|43807.8|43827.8|43807.8|43827.8|43807.8|1
1637651220000|2021-11-23 07:07:00|43822.8|43802.8|43820.5|43800.5|43822.8|43802.8|43820.3|43800.3|2
1637651230000|2021-11-23 07:07:10|43818|43798|43820.5|43800.5|43820.5|43800.5|43818|43798|1
1637651240000|2021-11-23 07:07:20|43818|43798|43817.8|43797.8|43818|43798|43815.2|43795.2|1
1637651250000|2021-11-23 07:07:30|43818|43798|43820.3|43800.3|43820.3|43800.3|43818|43798|0
1637651270000|2021-11-23 07:07:50|43815.5|43795.5|43807.8|43787.8|43815.5|43795.5|43807.7|43787.7|1
1637651290000|2021-11-23 07:08:10|43805.3|43785.3|43805.3|43785.3|43805.3|43785.3|43805.3|43785.3|0
1637651300000|2021-11-23 07:08:20|43805.2|43785.2|43805.2|43785.2|43805.2|43785.2|43805.2|43785.2|2
1637651310000|2021-11-23 07:08:30|43805.3|43785.3|43808|43788|43808|43788|43803|43783|5
1637651320000|2021-11-23 07:08:40|43808.1|43788.1|43815.5|43795.5|43815.5|43795.5|43808.1|43788.1|1
1637651330000|2021-11-23 07:08:50|43813.1|43793.1|43818|43798|43818|43798|43813.1|43793.1|1
1637651340000|2021-11-23 07:09:00|43818.1|43798.1|43820.5|43800.5|43820.6|43800.6|43818.1|43798.1|1
1637651350000|2021-11-23 07:09:10|43823|43803|43822.8|43802.8|43823|43803|43822.8|43802.8|2
1637651360000|2021-11-23 07:09:20|43820.5|43800.5|43810.8|43790.8|43827.8|43807.8|43810.8|43790.8|4
1637651370000|2021-11-23 07:09:30|43810.5|43790.5|43813.1|43793.1|43813.1|43793.1|43808.1|43788.1|4
1637651380000|2021-11-23 07:09:40|43815.5|43795.5|43812.8|43792.8|43815.5|43795.5|43812.8|43792.8|1
1637651390000|2021-11-23 07:09:50|43815.5|43795.5|43810.5|43790.5|43817.8|43797.8|43810.5|43790.5|1
1637651400000|2021-11-23 07:10:00|43808|43788|43808|43788|43808|43788|43805.6|43785.6|0
1637651410000|2021-11-23 07:10:10|43805.6|43785.6|43808|43788|43808|43788|43805.6|43785.6|0
1637651420000|2021-11-23 07:10:20|43808.1|43788.1|43808.1|43788.1|43812.8|43792.8|43808.1|43788.1|0
1637651430000|2021-11-23 07:10:30|43808|43788|43812.8|43792.8|43812.8|43792.8|43808|43788|3
1637651440000|2021-11-23 07:10:40|43810.5|43790.5|43813.1|43793.1|43813.1|43793.1|43810.5|43790.5|0
1637651450000|2021-11-23 07:10:50|43815.5|43795.5|43813|43793|43815.5|43795.5|43813|43793|2
1637651460000|2021-11-23 07:11:00|43810.6|43790.6|43808.3|43788.3|43813|43793|43808.1|43788.1|0
1637651470000|2021-11-23 07:11:10|43810.6|43790.6|43795.6|43775.6|43810.6|43790.6|43795.6|43775.6|7
1637651480000|2021-11-23 07:11:20|43793.1|43773.1|43785.5|43765.5|43793.1|43773.1|43785.3|43765.3|9
1637651490000|2021-11-23 07:11:30|43785.6|43765.6|43785.5|43765.5|43785.6|43765.6|43783.1|43763.1|4
1637651500000|2021-11-23 07:11:40|43783.1|43763.1|43792.8|43772.8|43792.8|43772.8|43783|43763|5
1637651510000|2021-11-23 07:11:50|43798.1|43778.1|43798.1|43778.1|43798.3|43778.3|43798.1|43778.1|1
1637651520000|2021-11-23 07:12:00|||||||||2
1637651530000|2021-11-23 07:12:10|43793.3|43773.3|43793.3|43773.3|43798|43778|43793.3|43773.3|0
1637651540000|2021-11-23 07:12:20|43795.6|43775.6|43798.1|43778.1|43798.1|43778.1|43795.6|43775.6|0
1637651550000|2021-11-23 07:12:30|43795.8|43775.8|43795.8|43775.8|43795.8|43775.8|43795.8|43775.8|2
1637651560000|2021-11-23 07:12:40|43793.1|43773.1|43793.3|43773.3|43793.3|43773.3|43793.1|43773.1|4
1637651570000|2021-11-23 07:12:50|43795.6|43775.6|43797.8|43777.8|43798|43778|43795.6|43775.6|0
1637651580000|2021-11-23 07:13:00|43795.5|43775.5|43793.1|43773.1|43795.5|43775.5|43793.1|43773.1|2
1637651590000|2021-11-23 07:13:10|43795.5|43775.5|43800.3|43780.3|43802.7|43782.7|43795.5|43775.5|3
1637651600000|2021-11-23 07:13:20|43798|43778|43798|43778|43800.3|43780.3|43798|43778|1
1637651610000|2021-11-23 07:13:30|43798.1|43778.1|43795.5|43775.5|43798.1|43778.1|43795.5|43775.5|1
1637651620000|2021-11-23 07:13:40|43795.2|43775.2|43790.5|43770.5|43795.2|43775.2|43790.5|43770.5|2
1637651630000|2021-11-23 07:13:50|43788.1|43768.1|43788.1|43768.1|43788.1|43768.1|43788.1|43768.1|0
1637651640000|2021-11-23 07:14:00|43790.5|43770.5|43793.1|43773.1|43793.1|43773.1|43788.1|43768.1|2
1637651650000|2021-11-23 07:14:10|43795.6|43775.6|43798.1|43778.1|43798.1|43778.1|43795.6|43775.6|0
1637651660000|2021-11-23 07:14:20|43798|43778|43795.5|43775.5|43798|43778|43793|43773|4
1637651670000|2021-11-23 07:14:30|43797.8|43777.8|43797.8|43777.8|43797.8|43777.8|43795.5|43775.5|0
1637651680000|2021-11-23 07:14:40|43795.5|43775.5|43797.8|43777.8|43797.8|43777.8|43795.5|43775.5|0
1637651690000|2021-11-23 07:14:50|43795.5|43775.5|43795.5|43775.5|43798|43778|43793.1|43773.1|0
1637651700000|2021-11-23 07:15:00|43797.8|43777.8|43797.8|43777.8|43797.8|43777.8|43793|43773|0
1637651720000|2021-11-23 07:15:20|43795.5|43775.5|43798|43778|43798|43778|43793|43773|5
1637651730000|2021-11-23 07:15:30|43797.8|43777.8|43795.5|43775.5|43800.3|43780.3|43795.5|43775.5|1
1637651740000|2021-11-23 07:15:40|43797.8|43777.8|43797.8|43777.8|43800.2|43780.2|43797.8|43777.8|1
1637651750000|2021-11-23 07:15:50|43800.3|43780.3|43800.3|43780.3|43800.3|43780.3|43800.3|43780.3|1
1637651760000|2021-11-23 07:16:00|43797.8|43777.8|43793.1|43773.1|43797.8|43777.8|43793.1|43773.1|4
1637651770000|2021-11-23 07:16:10|43797.8|43777.8|43800.5|43780.5|43800.5|43780.5|43797.8|43777.8|1
1637651780000|2021-11-23 07:16:20|43798.1|43778.1|43800.5|43780.5|43800.5|43780.5|43798.1|43778.1|1
1637651790000|2021-11-23 07:16:30|43798|43778|43797.8|43777.8|43798.1|43778.1|43795.6|43775.6|0
1637651800000|2021-11-23 07:16:40|43798|43778|43800.5|43780.5|43800.5|43780.5|43795.5|43775.5|1
1637651810000|2021-11-23 07:16:50|43800.6|43780.6|43803|43783|43803|43783|43800.6|43780.6|2
1637651820000|2021-11-23 07:17:00|43807.8|43787.8|43807.8|43787.8|43807.8|43787.8|43807.8|43787.8|1
1637651830000|2021-11-23 07:17:10|43808|43788|43812.8|43792.8|43812.8|43792.8|43808|43788|1
1637651840000|2021-11-23 07:17:20|43818|43798|43822.8|43802.8|43825.3|43805.3|43818|43798|0
1637651850000|2021-11-23 07:17:30|43820.3|43800.3|43818|43798|43822.8|43802.8|43817.8|43797.8|1
1637651860000|2021-11-23 07:17:40|43817.8|43797.8|43823.1|43803.1|43823.1|43803.1|43815.6|43795.6|4
1637651880000|2021-11-23 07:18:00|43820.8|43800.8|43820.5|43800.5|43820.8|43800.8|43815.6|43795.6|2
1637651890000|2021-11-23 07:18:10|43818|43798|43815.5|43795.5|43818|43798|43815.5|43795.5|1
1637651900000|2021-11-23 07:18:20|43817.8|43797.8|43818|43798|43820.5|43800.5|43817.8|43797.8|2
1637651910000|2021-11-23 07:18:30|43818.1|43798.1|43815.5|43795.5|43822.8|43802.8|43813.1|43793.1|6
1637651920000|2021-11-23 07:18:40|43813.1|43793.1|43813|43793|43813.1|43793.1|43812.8|43792.8|1
1637651930000|2021-11-23 07:18:50|43812.8|43792.8|43812.8|43792.8|43812.8|43792.8|43812.8|43792.8|0
1637651940000|2021-11-23 07:19:00|43813|43793|43828|43808|43828|43808|43813|43793|4
1637651950000|2021-11-23 07:19:10|43825.6|43805.6|43830.6|43810.6|43830.6|43810.6|43825.6|43805.6|0
1637651960000|2021-11-23 07:19:20|43833|43813|43832.8|43812.8|43835.5|43815.5|43832.8|43812.8|3
1637651970000|2021-11-23 07:19:30|43830.5|43810.5|43832.8|43812.8|43832.8|43812.8|43828|43808|2
1637651980000|2021-11-23 07:19:40|43833|43813|43840.3|43820.3|43840.3|43820.3|43833|43813|3
1637651990000|2021-11-23 07:19:50|43842.8|43822.8|43842.8|43822.8|43847.7|43827.7|43842.8|43822.8|0
1637652000000|2021-11-23 07:20:00|43837.8|43817.8|43837.8|43817.8|43837.8|43817.8|43835.5|43815.5|0
1637652010000|2021-11-23 07:20:10|43835.5|43815.5|43835.3|43815.3|43835.5|43815.5|43835.2|43815.2|2
1637652020000|2021-11-23 07:20:20|43845.3|43825.3|43843|43823|43845.3|43825.3|43843|43823|9
1637652030000|2021-11-23 07:20:30|43842.8|43822.8|43845.5|43825.5|43845.5|43825.5|43837.8|43817.8|17
1637652040000|2021-11-23 07:20:40|43847.8|43827.8|43845.5|43825.5|43847.8|43827.8|43842.8|43822.8|7
1637652050000|2021-11-23 07:20:50|43847.8|43827.8|43852.8|43832.8|43852.8|43832.8|43847.8|43827.8|2
1637652060000|2021-11-23 07:21:00|43855.2|43835.2|43870.2|43850.2|43870.2|43850.2|43855.2|43835.2|6
1637652070000|2021-11-23 07:21:10|43868.1|43848.1|43883.1|43863.1|43883.1|43863.1|43868.1|43848.1|5
1637652080000|2021-11-23 07:21:20|43885.5|43865.5|43885.5|43865.5|43885.5|43865.5|43883|43863|1
1637652090000|2021-11-23 07:21:30|43883.1|43863.1|43885.5|43865.5|43885.5|43865.5|43883.1|43863.1|2
1637652100000|2021-11-23 07:21:40|43885.6|43865.6|43893|43873|43893|43873|43885.6|43865.6|5
1637652110000|2021-11-23 07:21:50|43895.5|43875.5|43898|43878|43900.5|43880.5|43893.1|43873.1|5
1637652120000|2021-11-23 07:22:00|43898.1|43878.1|43898.1|43878.1|43898.1|43878.1|43895.6|43875.6|2
1637652130000|2021-11-23 07:22:10|43902.8|43882.8|43917.8|43897.8|43917.8|43897.8|43902.8|43882.8|9
1637652140000|2021-11-23 07:22:20|43918|43898|43925.3|43905.3|43925.3|43905.3|43917.8|43897.8|4
1637652150000|2021-11-23 07:22:30|43923|43903|43918.1|43898.1|43923|43903|43918.1|43898.1|3
1637652160000|2021-11-23 07:22:40|43922.8|43902.8|43923.1|43903.1|43923.1|43903.1|43922.8|43902.8|2
1637652170000|2021-11-23 07:22:50|43920.6|43900.6|43915.8|43895.8|43920.6|43900.6|43915.8|43895.8|2
1637652180000|2021-11-23 07:23:00|43913.3|43893.3|43928|43908|43938.1|43918.1|43905.8|43885.8|16
1637652190000|2021-11-23 07:23:10|43927.8|43907.8|43908|43888|43928.1|43908.1|43908|43888|1
1637652200000|2021-11-23 07:23:20|43910.5|43890.5|43918|43898|43918|43898|43910.5|43890.5|4
1637652210000|2021-11-23 07:23:30|43918.1|43898.1|43922.8|43902.8|43922.8|43902.8|43918.1|43898.1|1
1637652220000|2021-11-23 07:23:40|43927.8|43907.8|43947.8|43927.8|43948|43928|43927.8|43907.8|7
1637652230000|2021-11-23 07:23:50|43948|43928|43952.5|43932.5|43952.5|43932.5|43947.8|43927.8|5
1637652240000|2021-11-23 07:24:00|43952.7|43932.7|43948|43928|43952.7|43932.7|43948|43928|6
1637652250000|2021-11-23 07:24:10|43950.5|43930.5|43943.1|43923.1|43950.5|43930.5|43943.1|43923.1|5
1637652260000|2021-11-23 07:24:20|43943|43923|43935.6|43915.6|43943|43923|43935.6|43915.6|5
1637652270000|2021-11-23 07:24:30|43935.5|43915.5|43935.5|43915.5|43935.5|43915.5|43933|43913|0
1637652290000|2021-11-23 07:24:50|43933.2|43913.2|43932.8|43912.8|43935.5|43915.5|43932.7|43912.7|1
1637652300000|2021-11-23 07:25:00|43932.7|43912.7|43925.3|43905.3|43932.7|43912.7|43925.3|43905.3|14
1637652310000|2021-11-23 07:25:10|43925.2|43905.2|43903|43883|43925.2|43905.2|43900.5|43880.5|7
1637652320000|2021-11-23 07:25:20|43900.5|43880.5|43902.8|43882.8|43903|43883|43900.5|43880.5|2
1637652330000|2021-11-23 07:25:30|43898.2|43878.2|43895.7|43875.7|43898.2|43878.2|43895.7|43875.7|1
1637652340000|2021-11-23 07:25:40|43898|43878|43895.5|43875.5|43898|43878|43895.5|43875.5|0
1637652350000|2021-11-23 07:25:50|43890.7|43870.7|43898|43878|43898.2|43878.2|43890.7|43870.7|4
1637652360000|2021-11-23 07:26:00|43895.7|43875.7|43893.2|43873.2|43898|43878|43893.2|43873.2|1
1637652370000|2021-11-23 07:26:10|43890.5|43870.5|43893|43873|43893|43873|43888.2|43868.2|5
1637652380000|2021-11-23 07:26:20|43895.3|43875.3|43893|43873|43897.8|43877.8|43893|43873|3
1637652390000|2021-11-23 07:26:30|43892.8|43872.8|43892.8|43872.8|43892.8|43872.8|43892.8|43872.8|0
1637652400000|2021-11-23 07:26:40|43893|43873|43893|43873|43893|43873|43892.8|43872.8|3
1637652410000|2021-11-23 07:26:50|43897.8|43877.8|43893.2|43873.2|43898.2|43878.2|43893.2|43873.2|1
1637652430000|2021-11-23 07:27:10|43888.5|43868.5|43888|43868|43888.5|43868.5|43885.5|43865.5|4
1637652440000|2021-11-23 07:27:20|43888.2|43868.2|43890.7|43870.7|43890.7|43870.7|43888.2|43868.2|0
1637652460000|2021-11-23 07:27:40|43888.2|43868.2|43888.2|43868.2|43888.2|43868.2|43888.2|43868.2|0
1637652470000|2021-11-23 07:27:50|43888|43868|43888|43868|43888|43868|43888|43868|1
1637652480000|2021-11-23 07:28:00|43888.2|43868.2|43897.8|43877.8|43897.8|43877.8|43888.2|43868.2|1
1637652490000|2021-11-23 07:28:10|43900.2|43880.2|43900.5|43880.5|43900.5|43880.5|43897.8|43877.8|0
1637652500000|2021-11-23 07:28:20|43902.8|43882.8|43905.5|43885.5|43910.5|43890.5|43902.8|43882.8|10
1637652510000|2021-11-23 07:28:30|43907.8|43887.8|43910.5|43890.5|43910.5|43890.5|43907.8|43887.8|1
1637652520000|2021-11-23 07:28:40|43910.3|43890.3|43912.8|43892.8|43912.8|43892.8|43908|43888|4
1637652530000|2021-11-23 07:28:50|43913|43893|43915.3|43895.3|43915.3|43895.3|43912.8|43892.8|1
1637652540000|2021-11-23 07:29:00|43912.8|43892.8|43940.7|43920.7|43942.8|43922.8|43912.8|43892.8|12
1637652550000|2021-11-23 07:29:10|43943|43923|43940.5|43920.5|43943.2|43923.2|43940.5|43920.5|1
1637652560000|2021-11-23 07:29:20|43938|43918|43938.2|43918.2|43938.2|43918.2|43935.7|43915.7|4
1637652570000|2021-11-23 07:29:30|43940.5|43920.5|43938.2|43918.2|43940.5|43920.5|43938.2|43918.2|1
1637652580000|2021-11-23 07:29:40|43938|43918|43938.2|43918.2|43940.5|43920.5|43938|43918|4
1637652590000|2021-11-23 07:29:50|43918.2|43898.2|43908|43888|43918.2|43898.2|43908|43888|3
1637652600000|2021-11-23 07:30:00|43908.2|43888.2|43903|43883|43908.2|43888.2|43898|43878|3
1637652610000|2021-11-23 07:30:10|43902.8|43882.8|43913|43893|43913|43893|43898.2|43878.2|1
1637652620000|2021-11-23 07:30:20|43915.3|43895.3|43920.5|43900.5|43920.5|43900.5|43910.5|43890.5|6
1637652630000|2021-11-23 07:30:30|43922.8|43902.8|43922.8|43902.8|43922.8|43902.8|43922.8|43902.8|0
1637652640000|2021-11-23 07:30:40|43920.5|43900.5|43913.2|43893.2|43925.5|43905.5|43910.8|43890.8|10
1637652650000|2021-11-23 07:30:50|43915.5|43895.5|43913|43893|43918|43898|43913|43893|1
1637652660000|2021-11-23 07:31:00|43903.2|43883.2|43903.2|43883.2|43903.2|43883.2|43898.3|43878.3|2
1637652670000|2021-11-23 07:31:10|43905.5|43885.5|43895.5|43875.5|43905.5|43885.5|43890.5|43870.5|5
1637652680000|2021-11-23 07:31:20|43888.2|43868.2|43908|43888|43910.3|43890.3|43888.2|43868.2|1
1637652690000|2021-11-23 07:31:30|43907.8|43887.8|43905.7|43885.7|43908.2|43888.2|43905.5|43885.5|0
1637652700000|2021-11-23 07:31:40|43905.5|43885.5|43912.8|43892.8|43912.8|43892.8|43903.2|43883.2|8
1637652710000|2021-11-23 07:31:50|43917.8|43897.8|43913|43893|43917.8|43897.8|43913|43893|1
1637652720000|2021-11-23 07:32:00|43912.7|43892.7|43888|43868|43912.7|43892.7|43885.5|43865.5|2
1637652730000|2021-11-23 07:32:10|43887.8|43867.8|43883.2|43863.2|43888|43868|43883.2|43863.2|0
1637652740000|2021-11-23 07:32:20|43885.7|43865.7|43885.7|43865.7|43885.7|43865.7|43885.7|43865.7|0
1637652760000|2021-11-23 07:32:40|43883.2|43863.2|43880.7|43860.7|43888.2|43868.2|43880.7|43860.7|1
1637652770000|2021-11-23 07:32:50|43878.2|43858.2|43880.5|43860.5|43880.5|43860.5|43875.7|43855.7|6
1637652780000|2021-11-23 07:33:00|43882.8|43862.8|43892.8|43872.8|43892.8|43872.8|43882.8|43862.8|3
1637652790000|2021-11-23 07:33:10|43893|43873|43897.8|43877.8|43897.8|43877.8|43893|43873|0
1637652800000|2021-11-23 07:33:20|43898|43878|43905.3|43885.3|43905.3|43885.3|43898|43878|1
1637652810000|2021-11-23 07:33:30|43898.2|43878.2|43898.2|43878.2|43898.2|43878.2|43898.2|43878.2|0
1637652820000|2021-11-23 07:33:40|43898.3|43878.3|43902.8|43882.8|43903|43883|43898|43878|0
1637652830000|2021-11-23 07:33:50|43900.5|43880.5|43900.3|43880.3|43900.5|43880.5|43897.8|43877.8|0
1637652840000|2021-11-23 07:34:00|43900.2|43880.2|43883|43863|43902.8|43882.8|43883|43863|5
1637652850000|2021-11-23 07:34:10|43880.7|43860.7|43880.5|43860.5|43883|43863|43880.5|43860.5|5
1637652860000|2021-11-23 07:34:20|43880.7|43860.7|43885.7|43865.7|43885.7|43865.7|43880.7|43860.7|0
1637652870000|2021-11-23 07:34:30|43885.5|43865.5|43883|43863|43888|43868|43883|43863|1
1637652890000|2021-11-23 07:34:50|43882.8|43862.8|43873.5|43853.5|43882.8|43862.8|43873.5|43853.5|0
1637652910000|2021-11-23 07:35:10|43873.2|43853.2|43873|43853|43873.2|43853.2|43873|43853|4
1637652920000|2021-11-23 07:35:20|43872.8|43852.8|43870.7|43850.7|43872.8|43852.8|43870.5|43850.5|2
1637652930000|2021-11-23 07:35:30|43868.2|43848.2|43873.2|43853.2|43873.2|43853.2|43868.2|43848.2|0
1637652940000|2021-11-23 07:35:40|43875.5|43855.5|43878|43858|43878|43858|43875.5|43855.5|1
1637652960000|2021-11-23 07:36:00|43878.2|43858.2|43875.5|43855.5|43878.2|43858.2|43875.5|43855.5|2
1637652970000|2021-11-23 07:36:10|43875.3|43855.3|43870.7|43850.7|43875.5|43855.5|43870.7|43850.7|2
1637652980000|2021-11-23 07:36:20|43868.2|43848.2|43858.2|43838.2|43868.2|43848.2|43855.8|43835.8|4
1637652990000|2021-11-23 07:36:30|43860.5|43840.5|43858.2|43838.2|43862.8|43842.8|43858.2|43838.2|0
1637653010000|2021-11-23 07:36:50|43855.5|43835.5|43853.2|43833.2|43855.5|43835.5|43853.2|43833.2|2
1637653020000|2021-11-23 07:37:00|43850.8|43830.8|43868|43848|43868|43848|43850.8|43830.8|8
1637653030000|2021-11-23 07:37:10|43863.2|43843.2|43858|43838|43863.2|43843.2|43853.2|43833.2|0
1637653040000|2021-11-23 07:37:20|43858.2|43838.2|43853.2|43833.2|43858.2|43838.2|43853.2|43833.2|2
1637653050000|2021-11-23 07:37:30|43850.8|43830.8|43850.8|43830.8|43853.2|43833.2|43850.8|43830.8|4
1637653070000|2021-11-23 07:37:50|43853.2|43833.2|43855.5|43835.5|43855.5|43835.5|43853.2|43833.2|0
1637653080000|2021-11-23 07:38:00|43858.2|43838.2|43858.2|43838.2|43858.2|43838.2|43858.2|43838.2|0
1637653090000|2021-11-23 07:38:10|43858|43838|43855.5|43835.5|43862.8|43842.8|43855.5|43835.5|1
1637653100000|2021-11-23 07:38:20|43858|43838|43857.8|43837.8|43858|43838|43857.8|43837.8|0
1637653110000|2021-11-23 07:38:30|43862.8|43842.8|43862.8|43842.8|43862.8|43842.8|43862.8|43842.8|1
1637653120000|2021-11-23 07:38:40|43863|43843|43863|43843|43867.8|43847.8|43863|43843|1
1637653130000|2021-11-23 07:38:50|43865.5|43845.5|43858.2|43838.2|43867.8|43847.8|43858.2|43838.2|0
1637653140000|2021-11-23 07:39:00|43855.8|43835.8|43858.2|43838.2|43867.8|43847.8|43853.5|43833.5|5
1637653150000|2021-11-23 07:39:10|43860.5|43840.5|43868|43848|43868|43848|43860.5|43840.5|0
1637653160000|2021-11-23 07:39:20|43870.3|43850.3|43885.5|43865.5|43885.5|43865.5|43870.3|43850.3|2
1637653170000|2021-11-23 07:39:30|43885.3|43865.3|43883|43863|43885.3|43865.3|43883|43863|1
1637653180000|2021-11-23 07:39:40|43880.5|43860.5|43880.5|43860.5|43880.5|43860.5|43880.5|43860.5|6
1637653190000|2021-11-23 07:39:50|43880.7|43860.7|43880.7|43860.7|43880.7|43860.7|43880.7|43860.7|1
1637653200000|2021-11-23 07:40:00|43883|43863|43880.5|43860.5|43883|43863|43877.8|43857.8|2
1637653210000|2021-11-23 07:40:10|43878.2|43858.2|43883|43863|43883|43863|43878.2|43858.2|0
1637653220000|2021-11-23 07:40:20|43885.7|43865.7|43890.8|43870.8|43890.8|43870.8|43885.7|43865.7|0
1637653230000|2021-11-23 07:40:30|43890.5|43870.5|43893.2|43873.2|43893.2|43873.2|43890.5|43870.5|1
1637653240000|2021-11-23 07:40:40|43890.8|43870.8|43890.7|43870.7|43893.2|43873.2|43890.5|43870.5|1
1637653250000|2021-11-23 07:40:50|43893.2|43873.2|43902.8|43882.8|43902.8|43882.8|43893.2|43873.2|4
1637653260000|2021-11-23 07:41:00|43902.7|43882.7|43918|43898|43918|43898|43898|43878|4
1637653270000|2021-11-23 07:41:10|43918.2|43898.2|43917.8|43897.8|43920.5|43900.5|43917.8|43897.8|0
1637653280000|2021-11-23 07:41:20|43918.2|43898.2|43920.5|43900.5|43922.8|43902.8|43918|43898|1
1637653290000|2021-11-23 07:41:30|43920.3|43900.3|43918|43898|43920.5|43900.5|43918|43898|0
1637653300000|2021-11-23 07:41:40|43920.5|43900.5|43917.8|43897.8|43920.5|43900.5|43917.8|43897.8|0
1637653310000|2021-11-23 07:41:50|43915.5|43895.5|43907.7|43887.7|43915.5|43895.5|43907.7|43887.7|1
1637653320000|2021-11-23 07:42:00|43907.8|43887.8|43905.3|43885.3|43907.8|43887.8|43903|43883|0
1637653330000|2021-11-23 07:42:10|43903|43883|43922.8|43902.8|43922.8|43902.8|43903|43883|7
1637653340000|2021-11-23 07:42:20|43918|43898|43918|43898|43918|43898|43918|43898|7
1637653350000|2021-11-23 07:42:30|43917.8|43897.8|43922.8|43902.8|43922.8|43902.8|43917.8|43897.8|3
1637653370000|2021-11-23 07:42:50|43925.5|43905.5|43925.5|43905.5|43925.5|43905.5|43925.5|43905.5|4
1637653380000|2021-11-23 07:43:00|43925.3|43905.3|43902.8|43882.8|43925.3|43905.3|43902.8|43882.8|6
1637653390000|2021-11-23 07:43:10|43903|43883|43898.2|43878.2|43903|43883|43893.5|43873.5|5
1637653400000|2021-11-23 07:43:20|43902.8|43882.8|43898|43878|43902.8|43882.8|43898|43878|1
1637653410000|2021-11-23 07:43:30|43897.8|43877.8|43890.7|43870.7|43897.8|43877.8|43890.7|43870.7|1
1637653420000|2021-11-23 07:43:40|43890.8|43870.8|43895.5|43875.5|43897.8|43877.8|43890.8|43870.8|0
1637653430000|2021-11-23 07:43:50|43897.8|43877.8|43897.8|43877.8|43897.8|43877.8|43895.5|43875.5|1
1637653440000|2021-11-23 07:44:00|43895.5|43875.5|43910.3|43890.3|43910.3|43890.3|43895.5|43875.5|2
1637653450000|2021-11-23 07:44:10|43908|43888|43912.8|43892.8|43912.8|43892.8|43908|43888|0
1637653460000|2021-11-23 07:44:20|43913|43893|43915.5|43895.5|43915.5|43895.5|43913|43893|0
1637653470000|2021-11-23 07:44:30|43917.8|43897.8|43917.8|43897.8|43917.8|43897.8|43917.8|43897.8|0
1637653480000|2021-11-23 07:44:40|43918|43898|43918|43898|43918|43898|43917.8|43897.8|1
1637653490000|2021-11-23 07:44:50|43915.5|43895.5|43915.3|43895.3|43915.5|43895.5|43915.3|43895.3|0
1637653500000|2021-11-23 07:45:00|43908.2|43888.2|43908.2|43888.2|43908.2|43888.2|43908.2|43888.2|2
1637653520000|2021-11-23 07:45:20|43907.8|43887.8|43900.7|43880.7|43907.8|43887.8|43900.7|43880.7|2
1637653540000|2021-11-23 07:45:40|43903.2|43883.2|43902.8|43882.8|43903.2|43883.2|43902.8|43882.8|6
1637653550000|2021-11-23 07:45:50|43900.5|43880.5|43903.2|43883.2|43903.2|43883.2|43898.2|43878.2|0
1637653560000|2021-11-23 07:46:00|43905.5|43885.5|43915.5|43895.5|43915.5|43895.5|43905.5|43885.5|0
1637653570000|2021-11-23 07:46:10|43913.2|43893.2|43917.8|43897.8|43917.8|43897.8|43913.2|43893.2|0
1637653580000|2021-11-23 07:46:20|43915.5|43895.5|43913|43893|43917.8|43897.8|43913|43893|1
1637653590000|2021-11-23 07:46:30|43910.5|43890.5|43912.8|43892.8|43912.8|43892.8|43910.3|43890.3|2
1637653600000|2021-11-23 07:46:40|43915.3|43895.3|43912.8|43892.8|43915.3|43895.3|43912.8|43892.8|0
1637653610000|2021-11-23 07:46:50|43917.8|43897.8|43917.8|43897.8|43917.8|43897.8|43915.3|43895.3|0
1637653620000|2021-11-23 07:47:00|43918|43898|43918|43898|43918|43898|43917.8|43897.8|0
1637653630000|2021-11-23 07:47:10|43917.8|43897.8|43918|43898|43918|43898|43917.8|43897.8|0
1637653640000|2021-11-23 07:47:20|43918.2|43898.2|43912.8|43892.8|43920.5|43900.5|43910.5|43890.5|4
1637653650000|2021-11-23 07:47:30|43913|43893|43947.7|43927.7|43947.7|43927.7|43913|43893|15
1637653660000|2021-11-23 07:47:40|43945.2|43925.2|43940.5|43920.5|43945.2|43925.2|43940.3|43920.3|2
1637653670000|2021-11-23 07:47:50|43938.2|43918.2|43942.8|43922.8|43942.8|43922.8|43938|43918|1
1637653680000|2021-11-23 07:48:00|43943|43923|43957.8|43937.8|43958.3|43938.3|43943|43923|15
1637653690000|2021-11-23 07:48:10|43957.7|43937.7|43948|43928|43957.7|43937.7|43948|43928|2
1637653700000|2021-11-23 07:48:20|43947.8|43927.8|43952.8|43932.8|43952.8|43932.8|43947.8|43927.8|1
1637653710000|2021-11-23 07:48:30|43947.8|43927.8|43947.8|43927.8|43947.8|43927.8|43947.8|43927.8|0
1637653720000|2021-11-23 07:48:40|43933.6|43913.6|43938.2|43918.2|43938.2|43918.2|43933.6|43913.6|12
1637653730000|2021-11-23 07:48:50|43938|43918|43938|43918|43938|43918|43937.8|43917.8|1
1637653740000|2021-11-23 07:49:00|43937.8|43917.8|43943|43923|43943|43923|43937.8|43917.8|3
1637653750000|2021-11-23 07:49:10|43945.3|43925.3|43937.8|43917.8|43945.3|43925.3|43937.8|43917.8|1
1637653770000|2021-11-23 07:49:30|43938|43918|43933.2|43913.2|43938|43918|43933.2|43913.2|1
1637653780000|2021-11-23 07:49:40|43928.5|43908.5|43927.8|43907.8|43933.2|43913.2|43925.5|43905.5|4
1637653790000|2021-11-23 07:49:50|43932.8|43912.8|43930.5|43910.5|43932.8|43912.8|43930.5|43910.5|2
1637653800000|2021-11-23 07:50:00|43930.3|43910.3|43930.3|43910.3|43932.8|43912.8|43930.3|43910.3|1
1637653810000|2021-11-23 07:50:10|43927.8|43907.8|43910.7|43890.7|43927.8|43907.8|43910.7|43890.7|3
1637653820000|2021-11-23 07:50:20|43913.2|43893.2|43917.8|43897.8|43917.8|43897.8|43913.2|43893.2|1
1637653830000|2021-11-23 07:50:30|43913.2|43893.2|43913.2|43893.2|43918|43898|43913|43893|0
1637653840000|2021-11-23 07:50:40|43918|43898|43918|43898|43918|43898|43918|43898|1
1637653850000|2021-11-23 07:50:50|43920.3|43900.3|43918|43898|43920.3|43900.3|43915.5|43895.5|0
1637653860000|2021-11-23 07:51:00|43915.7|43895.7|43928|43908|43928|43908|43913.2|43893.2|1
1637653870000|2021-11-23 07:51:10|43927.8|43907.8|43932.8|43912.8|43933|43913|43927.8|43907.8|0
1637653880000|2021-11-23 07:51:20|43928.2|43908.2|43927.8|43907.8|43930.3|43910.3|43927.8|43907.8|1
1637653890000|2021-11-23 07:51:30|43923|43903|43923|43903|43925.5|43905.5|43923|43903|4
1637653900000|2021-11-23 07:51:40|43922.8|43902.8|43915.5|43895.5|43922.8|43902.8|43915.5|43895.5|1
1637653910000|2021-11-23 07:51:50|43915.3|43895.3|43913|43893|43915.3|43895.3|43910.7|43890.7|0
1637653920000|2021-11-23 07:52:00|43910.7|43890.7|43925.3|43905.3|43925.3|43905.3|43910.7|43890.7|3
1637653930000|2021-11-23 07:52:10|43925.5|43905.5|43927.8|43907.8|43930.2|43910.2|43925.5|43905.5|0
1637653950000|2021-11-23 07:52:30|43932.8|43912.8|43933|43913|43933|43913|43932.8|43912.8|2
1637653960000|2021-11-23 07:52:40|43933.2|43913.2|43933|43913|43935.5|43915.5|43932.8|43912.8|0
1637653970000|2021-11-23 07:52:50|43935.5|43915.5|43935.5|43915.5|43935.5|43915.5|43935.5|43915.5|0
1637653980000|2021-11-23 07:53:00|43937.8|43917.8|43937.8|43917.8|43937.8|43917.8|43937.8|43917.8|4
1637653990000|2021-11-23 07:53:10|||||||||1
1637654000000|2021-11-23 07:53:20|43938|43918|43937.8|43917.8|43938|43918|43937.8|43917.8|2
1637654010000|2021-11-23 07:53:30|43975.7|43955.7|43980.3|43960.3|43982.8|43962.8|43975.7|43955.7|14
1637654020000|2021-11-23 07:53:40|43975.5|43955.5|43975.5|43955.5|43975.5|43955.5|43975.5|43955.5|4
1637654030000|2021-11-23 07:53:50|43978|43958|43975.5|43955.5|43978|43958|43975.5|43955.5|3
1637654040000|2021-11-23 07:54:00|43980.5|43960.5|43993|43973|43993|43973|43980.5|43960.5|6
1637654050000|2021-11-23 07:54:10|43998.2|43978.2|43993.3|43973.3|44002.8|43982.8|43993.3|43973.3|2
1637654060000|2021-11-23 07:54:20|43998|43978|43995.7|43975.7|43998|43978|43995.7|43975.7|2
1637654070000|2021-11-23 07:54:30|43998|43978|43998|43978|43998|43978|43997.8|43977.8|1
1637654080000|2021-11-23 07:54:40|43997.8|43977.8|44000.7|43980.7|44000.7|43980.7|43997.8|43977.8|4
1637654090000|2021-11-23 07:54:50|43998.2|43978.2|43998.2|43978.2|44002.8|43982.8|43998.2|43978.2|3
1637654100000|2021-11-23 07:55:00|43998|43978|44028|44008|44030.5|44010.5|43998|43978|6
1637654110000|2021-11-23 07:55:10|44027.8|44007.8|44027.8|44007.8|44032.7|44012.7|44025.3|44005.3|9
1637654120000|2021-11-23 07:55:20|44025.3|44005.3|44025.3|44005.3|44025.3|44005.3|44022.8|44002.8|10
1637654130000|2021-11-23 07:55:30|44027.8|44007.8|44020.3|44000.3|44027.8|44007.8|44020.3|44000.3|9
1637654140000|2021-11-23 07:55:40|44017.8|43997.8|44017.8|43997.8|44017.8|43997.8|44013|43993|15
1637654150000|2021-11-23 07:55:50|44020.3|44000.3|44053|44033|44055.3|44035.3|44020.3|44000.3|16
1637654160000|2021-11-23 07:56:00|44052.8|44032.8|44063|44043|44063|44043|44050.5|44030.5|7
1637654170000|2021-11-23 07:56:10|44065.5|44045.5|44075.3|44055.3|44075.3|44055.3|44063|44043|11
1637654180000|2021-11-23 07:56:20|44077.7|44057.7|44072.8|44052.8|44080.2|44060.2|44072.8|44052.8|11
1637654190000|2021-11-23 07:56:30|44067.8|44047.8|44070.3|44050.3|44070.3|44050.3|44067.8|44047.8|0
1637654200000|2021-11-23 07:56:40|44067.8|44047.8|44058|44038|44067.8|44047.8|44058|44038|3
1637654210000|2021-11-23 07:56:50|44055.7|44035.7|44060.7|44040.7|44060.7|44040.7|44055.7|44035.7|4
1637654220000|2021-11-23 07:57:00|44060.5|44040.5|44065.5|44045.5|44065.5|44045.5|44060.5|44040.5|4
1637654230000|2021-11-23 07:57:10|44065.7|44045.7|44065.5|44045.5|44068|44048|44062.8|44042.8|4
1637654240000|2021-11-23 07:57:20|44067.8|44047.8|44067.8|44047.8|44067.8|44047.8|44067.8|44047.8|0
1637654250000|2021-11-23 07:57:30|44068|44048|44070.5|44050.5|44072.8|44052.8|44068|44048|2
1637654260000|2021-11-23 07:57:40|44072.8|44052.8|44072.8|44052.8|44072.8|44052.8|44072.8|44052.8|1
1637654270000|2021-11-23 07:57:50|44063.2|44043.2|44060.7|44040.7|44063.2|44043.2|44058.3|44038.3|7
1637654280000|2021-11-23 07:58:00|44060.5|44040.5|44063.2|44043.2|44067.8|44047.8|44060.5|44040.5|4
1637654290000|2021-11-23 07:58:10|44062.8|44042.8|44063|44043|44063.2|44043.2|44060.5|44040.5|1
1637654300000|2021-11-23 07:58:20|44062.8|44042.8|44063.2|44043.2|44063.2|44043.2|44062.8|44042.8|5
1637654310000|2021-11-23 07:58:30|44063|44043|44060.7|44040.7|44063|44043|44060.7|44040.7|2
1637654320000|2021-11-23 07:58:40|44063|44043|44053.3|44033.3|44063.2|44043.2|44053.3|44033.3|2
1637654330000|2021-11-23 07:58:50|44053.2|44033.2|44040.5|44020.5|44053.2|44033.2|44033.2|44013.2|12
1637654340000|2021-11-23 07:59:00|44033.2|44013.2|44028|44008|44033.2|44013.2|44028|44008|7
1637654350000|2021-11-23 07:59:10|44025.5|44005.5|44030.5|44010.5|44030.5|44010.5|44018.2|43998.2|11
1637654360000|2021-11-23 07:59:20|44030.7|44010.7|44000.5|43980.5|44033.2|44013.2|43998|43978|16
1637654370000|2021-11-23 07:59:30|43998.2|43978.2|44020.7|44000.7|44020.7|44000.7|43998.2|43978.2|8
1637654380000|2021-11-23 07:59:40|44023|44003|44027.9|44007.9|44027.9|44007.9|44020.7|44000.7|2
1637654390000|2021-11-23 07:59:50|44028|44008|44008.2|43988.2|44028|44008|44008.2|43988.2|1
1637654400000|2021-11-23 08:00:00|44005.7|43985.7|43993|43973|44027.9|44007.9|43988.2|43968.2|31
1637654410000|2021-11-23 08:00:10|43993.2|43973.2|44002.9|43982.9|44012.9|43992.9|43993.2|43973.2|13
1637654420000|2021-11-23 08:00:20|44003|43983|44005.5|43985.5|44008|43988|44003|43983|1
1637654430000|2021-11-23 08:00:30|44008|43988|44002.9|43982.9|44008|43988|44002.9|43982.9|4
1637654440000|2021-11-23 08:00:40|44002.7|43982.7|43997.9|43977.9|44002.7|43982.7|43993.2|43973.2|1
1637654450000|2021-11-23 08:00:50|43993.2|43973.2|43997.9|43977.9|43998|43978|43993.2|43973.2|1
1637654460000|2021-11-23 08:01:00|43998|43978|44003|43983|44003|43983|43993.2|43973.2|1
1637654470000|2021-11-23 08:01:10|44005.4|43985.4|44013|43993|44013|43993|44003|43983|4
1637654480000|2021-11-23 08:01:20|44013.2|43993.2|44017.9|43997.9|44017.9|43997.9|44013.2|43993.2|0
1637654490000|2021-11-23 08:01:30|44010.5|43990.5|44008.2|43988.2|44010.5|43990.5|44008.2|43988.2|3
1637654500000|2021-11-23 08:01:40|44008|43988|44015.4|43995.4|44015.4|43995.4|44003.2|43983.2|7
1637654510000|2021-11-23 08:01:50|44017.7|43997.7|44022.9|44002.9|44022.9|44002.9|44017.7|43997.7|2
1637654520000|2021-11-23 08:02:00|44020.4|44000.4|44022.9|44002.9|44022.9|44002.9|44018|43998|7
1637654530000|2021-11-23 08:02:10|44013.2|43993.2|44013.2|43993.2|44013.2|43993.2|44008.2|43988.2|2
1637654540000|2021-11-23 08:02:20|44018.2|43998.2|44003.2|43983.2|44018.2|43998.2|44000.8|43980.8|3
1637654550000|2021-11-23 08:02:30|44000.7|43980.7|44010.5|43990.5|44010.5|43990.5|44000.7|43980.7|3
1637654560000|2021-11-23 08:02:40|44012.9|43992.9|44015.5|43995.5|44015.5|43995.5|44010.5|43990.5|1
1637654570000|2021-11-23 08:02:50|44013.2|43993.2|44013.2|43993.2|44013.2|43993.2|44013.2|43993.2|1
1637654580000|2021-11-23 08:03:00|44013|43993|44003|43983|44013|43993|44003|43983|1
1637654590000|2021-11-23 08:03:10|44003.2|43983.2|44005.5|43985.5|44005.5|43985.5|44003.2|43983.2|0
1637654600000|2021-11-23 08:03:20|44007.9|43987.9|44005.5|43985.5|44007.9|43987.9|44005.5|43985.5|0
1637654630000|2021-11-23 08:03:50|44008|43988|44028|44008|44032.7|44012.7|44008|43988|6
1637654640000|2021-11-23 08:04:00|44027.9|44007.9|43993|43973|44027.9|44007.9|43993|43973|12
1637654650000|2021-11-23 08:04:10|43993.2|43973.2|44003|43983|44007.7|43987.7|43993.2|43973.2|9
1637654660000|2021-11-23 08:04:20|44003.2|43983.2|44008|43988|44008|43988|44003.2|43983.2|0
1637654670000|2021-11-23 08:04:30|44005.5|43985.5|44008.2|43988.2|44008.2|43988.2|44005.5|43985.5|4
1637654690000|2021-11-23 08:04:50|44003.2|43983.2|44005.7|43985.7|44005.7|43985.7|44003|43983|9
1637654700000|2021-11-23 08:05:00|44008|43988|44027.9|44007.9|44027.9|44007.9|44008|43988|8
1637654710000|2021-11-23 08:05:10|44022.9|44002.9|44000.5|43980.5|44022.9|44002.9|44000.5|43980.5|14
1637654720000|2021-11-23 08:05:20|44002.9|43982.9|43998|43978|44002.9|43982.9|43998|43978|5
1637654730000|2021-11-23 08:05:30|43995.7|43975.7|43983.2|43963.2|43998|43978|43980.8|43960.8|5
1637654740000|2021-11-23 08:05:40|43978.3|43958.3|43967.9|43947.9|43978.3|43958.3|43965.7|43945.7|4
1637654750000|2021-11-23 08:05:50|43963.2|43943.2|43965.5|43945.5|43965.5|43945.5|43963.2|43943.2|0
1637654760000|2021-11-23 08:06:00|43968.2|43948.2|43972.9|43952.9|43975.2|43955.2|43968.2|43948.2|10
1637654770000|2021-11-23 08:06:10|43973|43953|43970.5|43950.5|43973.2|43953.2|43970.5|43950.5|1
1637654790000|2021-11-23 08:06:30|43970.4|43950.4|43968.2|43948.2|43970.4|43950.4|43968|43948|1
1637654800000|2021-11-23 08:06:40|43972.9|43952.9|43980.2|43960.2|43980.2|43960.2|43972.9|43952.9|3
1637654810000|2021-11-23 08:06:50|43988|43968|43988|43968|43990.4|43970.4|43988|43968|1
1637654820000|2021-11-23 08:07:00|43988.2|43968.2|43968.2|43948.2|43988.2|43968.2|43968.2|43948.2|3
1637654830000|2021-11-23 08:07:10|43968|43948|43968.2|43948.2|43968.2|43948.2|43965.5|43945.5|3
1637654840000|2021-11-23 08:07:20|43970.5|43950.5|43973.2|43953.2|43973.2|43953.2|43970.5|43950.5|3
1637654850000|2021-11-23 08:07:30|43975.5|43955.5|43973.2|43953.2|43975.5|43955.5|43972.9|43952.9|0
1637654860000|2021-11-23 08:07:40|43975.5|43955.5|43983.2|43963.2|43983.2|43963.2|43975.5|43955.5|0
1637654870000|2021-11-23 08:07:50|43983.3|43963.3|43988|43968|43988.2|43968.2|43983.3|43963.3|0
1637654890000|2021-11-23 08:08:10|43983.2|43963.2|43970.5|43950.5|43983.2|43963.2|43970.5|43950.5|2
1637654900000|2021-11-23 08:08:20|43968|43948|43970.5|43950.5|43970.5|43950.5|43967.9|43947.9|6
1637654910000|2021-11-23 08:08:30|43972.9|43952.9|43978|43958|43978|43958|43972.9|43952.9|0
1637654920000|2021-11-23 08:08:40|43978.2|43958.2|43975.5|43955.5|43982.9|43962.9|43975.5|43955.5|0
1637654930000|2021-11-23 08:08:50|43977.9|43957.9|43968.2|43948.2|43977.9|43957.9|43968.2|43948.2|5
1637654940000|2021-11-23 08:09:00|43970.5|43950.5|43968.3|43948.3|43970.8|43950.8|43968.2|43948.2|2
1637654950000|2021-11-23 08:09:10|43970.8|43950.8|43973.2|43953.2|43973.2|43953.2|43970.8|43950.8|0
1637654960000|2021-11-23 08:09:20|43975.5|43955.5|43970.5|43950.5|43975.5|43955.5|43968.2|43948.2|0
1637654970000|2021-11-23 08:09:30|43970.4|43950.4|43975.7|43955.7|43977.9|43957.9|43970.4|43950.4|4
1637654980000|2021-11-23 08:09:40|43975.5|43955.5|43980.5|43960.5|43980.5|43960.5|43973.2|43953.2|1
1637654990000|2021-11-23 08:09:50|43982.9|43962.9|43988|43968|43988|43968|43980.5|43960.5|0
1637655000000|2021-11-23 08:10:00|43985.7|43965.7|44057.9|44037.9|44057.9|44037.9|43983.2|43963.2|8
1637655010000|2021-11-23 08:10:10|44060.2|44040.2|44038|44018|44060.5|44040.5|44035.7|44015.7|7
1637655020000|2021-11-23 08:10:20|44037.9|44017.9|44030.5|44010.5|44037.9|44017.9|44030.5|44010.5|4
1637655030000|2021-11-23 08:10:30|44028.2|44008.2|44015.4|43995.4|44030.5|44010.5|44015.4|43995.4|3
1637655040000|2021-11-23 08:10:40|44015.5|43995.5|44020.8|44000.8|44022.9|44002.9|44015.5|43995.5|4
1637655050000|2021-11-23 08:10:50|44023.2|44003.2|44018.2|43998.2|44023.2|44003.2|44018.2|43998.2|5
1637655060000|2021-11-23 08:11:00|44018|43998|44013.2|43993.2|44018|43998|44013.2|43993.2|0
1637655070000|2021-11-23 08:11:10|44013|43993|44078|44058|44083.2|44063.2|44008.2|43988.2|17
1637655080000|2021-11-23 08:11:20|44078.2|44058.2|44063|44043|44078.2|44058.2|44058.3|44038.3|4
1637655090000|2021-11-23 08:11:30|44058.3|44038.3|44048.2|44028.2|44058.3|44038.3|44045.8|44025.8|5
1637655100000|2021-11-23 08:11:40|44053|44033|44060.4|44040.4|44060.4|44040.4|44053|44033|14
1637655110000|2021-11-23 08:11:50|44060.2|44040.2|44060.4|44040.4|44060.4|44040.4|44057.9|44037.9|1
1637655120000|2021-11-23 08:12:00|44060.5|44040.5|44060.5|44040.5|44060.5|44040.5|44060.5|44040.5|0
1637655130000|2021-11-23 08:12:10|44063|44043|44080.5|44060.5|44080.5|44060.5|44060.5|44040.5|1
1637655140000|2021-11-23 08:12:20|44082.9|44062.9|44083|44063|44085.5|44065.5|44082.9|44062.9|10
1637655150000|2021-11-23 08:12:30|44082.9|44062.9|44073.2|44053.2|44082.9|44062.9|44070.8|44050.8|2
1637655160000|2021-11-23 08:12:40|44073.3|44053.3|44075.5|44055.5|44075.5|44055.5|44073.2|44053.2|3
1637655170000|2021-11-23 08:12:50|44073.2|44053.2|44070.5|44050.5|44073.2|44053.2|44070.5|44050.5|5
1637655180000|2021-11-23 08:13:00|44070.4|44050.4|44065.7|44045.7|44070.4|44050.4|44063|44043|8
1637655190000|2021-11-23 08:13:10|44070.4|44050.4|44068|44048|44072.7|44052.7|44068|44048|2
1637655200000|2021-11-23 08:13:20|44070.4|44050.4|44080.2|44060.2|44080.2|44060.2|44070.4|44050.4|5
1637655210000|2021-11-23 08:13:30|44077.9|44057.9|44082.9|44062.9|44082.9|44062.9|44077.9|44057.9|6
1637655220000|2021-11-23 08:13:40|44083|44063|44080.5|44060.5|44083|44063|44080.5|44060.5|2
1637655230000|2021-11-23 08:13:50|44078.2|44058.2|44075.7|44055.7|44083.2|44063.2|44075.7|44055.7|3
1637655240000|2021-11-23 08:14:00|44073.3|44053.3|44075.5|44055.5|44078.2|44058.2|44073.3|44053.3|2
1637655250000|2021-11-23 08:14:10|44073.2|44053.2|44073.2|44053.2|44073.2|44053.2|44073.2|44053.2|1
1637655260000|2021-11-23 08:14:20|44072.9|44052.9|44072.9|44052.9|44072.9|44052.9|44068|44048|6
1637655270000|2021-11-23 08:14:30|44068|44048|44082.9|44062.9|44082.9|44062.9|44068|44048|14
1637655280000|2021-11-23 08:14:40|44080.5|44060.5|44083|44063|44085.5|44065.5|44080.5|44060.5|3
1637655290000|2021-11-23 08:14:50|44087.9|44067.9|44095.4|44075.4|44095.4|44075.4|44085.5|44065.5|5
1637655300000|2021-11-23 08:15:00|44097.7|44077.7|44128|44108|44132.9|44112.9|44097.7|44077.7|19
1637655310000|2021-11-23 08:15:10|44125.7|44105.7|44152.9|44132.9|44155.4|44135.4|44125.7|44105.7|7
1637655320000|2021-11-23 08:15:20|44145.4|44125.4|44147.9|44127.9|44147.9|44127.9|44142.9|44122.9|9
1637655330000|2021-11-23 08:15:30|44157.5|44137.5|44180.5|44160.5|44182.9|44162.9|44157.5|44137.5|24
1637655340000|2021-11-23 08:15:40|44182.9|44162.9|44167.9|44147.9|44182.9|44162.9|44167.9|44147.9|8
1637655350000|2021-11-23 08:15:50|44168|44148|44177.9|44157.9|44178.2|44158.2|44168|44148|7
1637655360000|2021-11-23 08:16:00|44175.5|44155.5|44153.2|44133.2|44175.5|44155.5|44153.2|44133.2|16
1637655370000|2021-11-23 08:16:10|44150.8|44130.8|44122.9|44102.9|44150.8|44130.8|44122.7|44102.7|6
1637655380000|2021-11-23 08:16:20|44123|44103|44137.9|44117.9|44137.9|44117.9|44123|44103|9
1637655390000|2021-11-23 08:16:30|44140.4|44120.4|44147.9|44127.9|44147.9|44127.9|44140.4|44120.4|3
1637655400000|2021-11-23 08:16:40|44148|44128|44160.4|44140.4|44162.7|44142.7|44148|44128|3
1637655410000|2021-11-23 08:16:50|44168|44148|44175.5|44155.5|44180.4|44160.4|44168|44148|14
1637655420000|2021-11-23 08:17:00|44177.9|44157.9|44153.3|44133.3|44177.9|44157.9|44153.3|44133.3|12
1637655430000|2021-11-23 08:17:10|44158|44138|44165.5|44145.5|44165.5|44145.5|44158|44138|4
1637655440000|2021-11-23 08:17:20|44165.7|44145.7|44165.7|44145.7|44165.7|44145.7|44165.7|44145.7|2
1637655450000|2021-11-23 08:17:30|44165.5|44145.5|44160.7|44140.7|44165.7|44145.7|44160.7|44140.7|3
1637655460000|2021-11-23 08:17:40|44158.3|44138.3|44162.9|44142.9|44163|44143|44158.3|44138.3|1
1637655470000|2021-11-23 08:17:50|44163|44143|44160.5|44140.5|44163|44143|44160.5|44140.5|2
1637655480000|2021-11-23 08:18:00|44162.9|44142.9|44155.4|44135.4|44162.9|44142.9|44155.4|44135.4|2
1637655490000|2021-11-23 08:18:10|44158|44138|44167.9|44147.9|44167.9|44147.9|44158|44138|5
1637655500000|2021-11-23 08:18:20|44170.4|44150.4|44172.9|44152.9|44172.9|44152.9|44167.9|44147.9|5
1637655510000|2021-11-23 08:18:30|44175.5|44155.5|44200.2|44180.2|44200.2|44180.2|44175.5|44155.5|15
1637655520000|2021-11-23 08:18:40|44197.9|44177.9|44202.9|44182.9|44202.9|44182.9|44197.9|44177.9|4
1637655530000|2021-11-23 08:18:50|44205.2|44185.2|44192.5|44172.5|44207.9|44187.9|44192.5|44172.5|13
1637655540000|2021-11-23 08:19:00|44190.2|44170.2|44185|44165|44190.2|44170.2|44185|44165|5
1637655550000|2021-11-23 08:19:10|44182.7|44162.7|44202.5|44182.5|44202.5|44182.5|44182.7|44162.7|7
1637655560000|2021-11-23 08:19:20|44202.7|44182.7|44207.5|44187.5|44207.5|44187.5|44202.7|44182.7|3
1637655570000|2021-11-23 08:19:30|44213|44193|44217.9|44197.9|44220.4|44200.4|44213|44193|23
1637655580000|2021-11-23 08:19:40|44220.2|44200.2|44215.5|44195.5|44220.2|44200.2|44215.5|44195.5|1
1637655590000|2021-11-23 08:19:50|44213.2|44193.2|44207.7|44187.7|44217.9|44197.9|44207.7|44187.7|8
1637655600000|2021-11-23 08:20:00|44210.2|44190.2|44212.5|44192.5|44214.9|44194.9|44210.2|44190.2|2
1637655610000|2021-11-23 08:20:10|44212.9|44192.9|44215.2|44195.2|44215.2|44195.2|44212.9|44192.9|3
1637655620000|2021-11-23 08:20:20|44217.5|44197.5|44212.7|44192.7|44220|44200|44212.7|44192.7|3
1637655630000|2021-11-23 08:20:30|44217.5|44197.5|44222.9|44202.9|44222.9|44202.9|44217.5|44197.5|6
1637655640000|2021-11-23 08:20:40|44225.2|44205.2|44230.2|44210.2|44232.9|44212.9|44225.2|44205.2|6
1637655650000|2021-11-23 08:20:50|44232.5|44212.5|44227.7|44207.7|44232.5|44212.5|44227.5|44207.5|6
1637655660000|2021-11-23 08:21:00|44227.9|44207.9|44232.5|44212.5|44232.9|44212.9|44227.9|44207.9|8
1637655670000|2021-11-23 08:21:10|44232.9|44212.9|44232.7|44212.7|44235.2|44215.2|44232.5|44212.5|4
1637655680000|2021-11-23 08:21:20|44235|44215|44302.5|44282.5|44302.5|44282.5|44235|44215|70
1637655690000|2021-11-23 08:21:30|44302.7|44282.7|44292.5|44272.5|44302.7|44282.7|44292.5|44272.5|33
1637655700000|2021-11-23 08:21:40|44287.7|44267.7|44282.5|44262.5|44287.7|44267.7|44277.9|44257.9|4
1637655710000|2021-11-23 08:21:50|44285.2|44265.2|44287.9|44267.9|44297.7|44277.7|44285.2|44265.2|20
1637655720000|2021-11-23 08:22:00|44287.7|44267.7|44287.7|44267.7|44287.7|44267.7|44270.4|44250.4|11
1637655730000|2021-11-23 08:22:10|44287.9|44267.9|44280.2|44260.2|44290.4|44270.4|44277.9|44257.9|3
1637655740000|2021-11-23 08:22:20|44282.5|44262.5|44280.2|44260.2|44282.5|44262.5|44277.7|44257.7|1
1637655750000|2021-11-23 08:22:30|44280|44260|44280.2|44260.2|44280.2|44260.2|44277.5|44257.5|2
1637655760000|2021-11-23 08:22:40|44279.9|44259.9|44280.2|44260.2|44280.2|44260.2|44275.2|44255.2|14
1637655770000|2021-11-23 08:22:50|44285.2|44265.2|44297.9|44277.9|44298|44278|44285.2|44265.2|24
1637655780000|2021-11-23 08:23:00|44298|44278|44292.9|44272.9|44298|44278|44282.9|44262.9|24
1637655790000|2021-11-23 08:23:10|44297.9|44277.9|44295.2|44275.2|44300.2|44280.2|44295.2|44275.2|5
1637655800000|2021-11-23 08:23:20|44292.9|44272.9|44295.2|44275.2|44295.2|44275.2|44292.4|44272.4|11
1637655810000|2021-11-23 08:23:30|44300.5|44280.5|44322.9|44302.9|44322.9|44302.9|44300.5|44280.5|14
1637655820000|2021-11-23 08:23:40|44325.4|44305.4|44327.9|44307.9|44328|44308|44320.5|44300.5|13
1637655830000|2021-11-23 08:23:50|44325.5|44305.5|44318.2|44298.2|44325.5|44305.5|44318.2|44298.2|3
1637655840000|2021-11-23 08:24:00|44318.3|44298.3|44315.5|44295.5|44323|44303|44307.9|44287.9|12
1637655850000|2021-11-23 08:24:10|44317.9|44297.9|44312.9|44292.9|44318|44298|44312.9|44292.9|12
1637655860000|2021-11-23 08:24:20|44313|44293|44313|44293|44313|44293|44312.9|44292.9|5
1637655870000|2021-11-23 08:24:30|44312.9|44292.9|44305.5|44285.5|44313|44293|44305.5|44285.5|8
1637655880000|2021-11-23 08:24:40|44305.4|44285.4|44305.5|44285.5|44305.5|44285.5|44295.7|44275.7|5
1637655890000|2021-11-23 08:24:50|44305.7|44285.7|44300.5|44280.5|44305.7|44285.7|44300.5|44280.5|6
1637655900000|2021-11-23 08:25:00|44295.7|44275.7|44297.9|44277.9|44300.5|44280.5|44295.7|44275.7|4
1637655910000|2021-11-23 08:25:10|44298|44278|44292.9|44272.9|44298|44278|44292.9|44272.9|6
1637655920000|2021-11-23 08:25:20|44293|44273|44285.5|44265.5|44293|44273|44285.5|44265.5|9
1637655930000|2021-11-23 08:25:30|44283|44263|44265.5|44245.5|44283.2|44263.2|44263.2|44243.2|8
1637655940000|2021-11-23 08:25:40|44260.5|44240.5|44255.7|44235.7|44260.5|44240.5|44253.3|44233.3|4
1637655950000|2021-11-23 08:25:50|44253.2|44233.2|44258.2|44238.2|44258.2|44238.2|44253.2|44233.2|3
1637655960000|2021-11-23 08:26:00|44255.7|44235.7|44253.3|44233.3|44258.2|44238.2|44253.3|44233.3|4
1637655970000|2021-11-23 08:26:10|44247.9|44227.9|44245.5|44225.5|44247.9|44227.9|44243.2|44223.2|5
1637655980000|2021-11-23 08:26:20|44243.2|44223.2|44248.2|44228.2|44250.5|44230.5|44243.2|44223.2|8
1637655990000|2021-11-23 08:26:30|44245.7|44225.7|44245.7|44225.7|44245.7|44225.7|44245.7|44225.7|0
1637656000000|2021-11-23 08:26:40|44248.2|44228.2|44245.7|44225.7|44248.2|44228.2|44245.7|44225.7|1
1637656010000|2021-11-23 08:26:50|||||||||2
1637656020000|2021-11-23 08:27:00|44245.5|44225.5|44243|44223|44245.5|44225.5|44243|44223|3
1637656030000|2021-11-23 08:27:10|44233.2|44213.2|44230.7|44210.7|44233.2|44213.2|44230.5|44210.5|10
1637656040000|2021-11-23 08:27:20|44230.8|44210.8|44247.9|44227.9|44247.9|44227.9|44230.7|44210.7|13
1637656050000|2021-11-23 08:27:30|44248.2|44228.2|44252.9|44232.9|44252.9|44232.9|44248.2|44228.2|1
1637656060000|2021-11-23 08:27:40|44248|44228|44240.5|44220.5|44248|44228|44240.5|44220.5|11
1637656080000|2021-11-23 08:28:00|44233.2|44213.2|44238|44218|44238|44218|44230.7|44210.7|6
1637656090000|2021-11-23 08:28:10|44240.5|44220.5|44243|44223|44245.5|44225.5|44240.5|44220.5|4
1637656100000|2021-11-23 08:28:20|44242.9|44222.9|44242.9|44222.9|44242.9|44222.9|44242.9|44222.9|3
1637656110000|2021-11-23 08:28:30|44243|44223|44243|44223|44243.2|44223.2|44242.9|44222.9|4
1637656120000|2021-11-23 08:28:40|44243.2|44223.2|44265.2|44245.2|44265.2|44245.2|44243.2|44223.2|15
1637656130000|2021-11-23 08:28:50|44262.9|44242.9|44263|44243|44265.2|44245.2|44262.9|44242.9|6
1637656140000|2021-11-23 08:29:00|44262.9|44242.9|44267.9|44247.9|44267.9|44247.9|44260.5|44240.5|9
1637656150000|2021-11-23 08:29:10|44265.5|44245.5|44253.2|44233.2|44265.5|44245.5|44250.7|44230.7|5
1637656160000|2021-11-23 08:29:20|44258|44238|44262.9|44242.9|44265.2|44245.2|44255.7|44235.7|6
1637656170000|2021-11-23 08:29:30|44262.7|44242.7|44258|44238|44262.7|44242.7|44258|44238|5
1637656180000|2021-11-23 08:29:40|44258.2|44238.2|44253.2|44233.2|44258.2|44238.2|44250.5|44230.5|7
1637656190000|2021-11-23 08:29:50|44255.5|44235.5|44243.2|44223.2|44255.5|44235.5|44243.2|44223.2|9
1637656200000|2021-11-23 08:30:00|44245.5|44225.5|44252.9|44232.9|44257.9|44237.9|44235.7|44215.7|17
1637656210000|2021-11-23 08:30:10|44253|44233|44258.2|44238.2|44258.2|44238.2|44253|44233|6
1637656220000|2021-11-23 08:30:20|44260.5|44240.5|44280.5|44260.5|44283|44263|44260.5|44240.5|12
1637656230000|2021-11-23 08:30:30|44278.2|44258.2|44283|44263|44283|44263|44275.5|44255.5|6
1637656240000|2021-11-23 08:30:40|44285.5|44265.5|44285.5|44265.5|44285.5|44265.5|44285.5|44265.5|5
1637656250000|2021-11-23 08:30:50|44283.2|44263.2|44268.2|44248.2|44283.2|44263.2|44268.2|44248.2|11
1637656260000|2021-11-23 08:31:00|44273.2|44253.2|44268.2|44248.2|44273.2|44253.2|44268.2|44248.2|3
1637656270000|2021-11-23 08:31:10|44268|44248|44260.5|44240.5|44268|44248|44258|44238|1
1637656280000|2021-11-23 08:31:20|44262.9|44242.9|44268|44248|44268|44248|44258|44238|3
1637656290000|2021-11-23 08:31:30|44265.7|44245.7|44265.8|44245.8|44265.8|44245.8|44263.3|44243.3|6
1637656300000|2021-11-23 08:31:40|44268.3|44248.3|44273.2|44253.2|44275.8|44255.8|44268.3|44248.3|5
1637656310000|2021-11-23 08:31:50|44273.5|44253.5|44273.5|44253.5|44278.3|44258.3|44270.8|44250.8|9
1637656320000|2021-11-23 08:32:00|44275.8|44255.8|44283.5|44263.5|44283.5|44263.5|44275.8|44255.8|10
1637656330000|2021-11-23 08:32:10|44283.6|44263.6|44275.7|44255.7|44285.8|44265.8|44275.7|44255.7|7
1637656340000|2021-11-23 08:32:20|44273.5|44253.5|44268.5|44248.5|44273.5|44253.5|44268.5|44248.5|1
1637656350000|2021-11-23 08:32:30|44266|44246|44268.3|44248.3|44268.3|44248.3|44266|44246|7
1637656360000|2021-11-23 08:32:40|44266|44246|44260.8|44240.8|44268.3|44248.3|44260.7|44240.7|5
1637656370000|2021-11-23 08:32:50|44260.7|44240.7|44245.7|44225.7|44260.7|44240.7|44243.5|44223.5|3
1637656380000|2021-11-23 08:33:00|44243.2|44223.2|44228.3|44208.3|44243.2|44223.2|44223.3|44203.3|9
1637656390000|2021-11-23 08:33:10|44233.2|44213.2|44235.8|44215.8|44240.5|44220.5|44233.2|44213.2|10
1637656400000|2021-11-23 08:33:20|44233.5|44213.5|44238.2|44218.2|44238.3|44218.3|44233.5|44213.5|12
1637656410000|2021-11-23 08:33:30|44240.5|44220.5|44238.3|44218.3|44243|44223|44238.3|44218.3|0
1637656420000|2021-11-23 08:33:40|44240.7|44220.7|44230.7|44210.7|44240.7|44220.7|44230.7|44210.7|4
1637656430000|2021-11-23 08:33:50|44228.3|44208.3|44225.8|44205.8|44228.3|44208.3|44223.5|44203.5|9
1637656440000|2021-11-23 08:34:00|44220.8|44200.8|44195.7|44175.7|44220.8|44200.8|44195.7|44175.7|34
1637656450000|2021-11-23 08:34:10|44193.2|44173.2|44188.2|44168.2|44193.2|44173.2|44181|44161|7
1637656460000|2021-11-23 08:34:20|44192.9|44172.9|44205.8|44185.8|44205.8|44185.8|44192.9|44172.9|4
1637656470000|2021-11-23 08:34:30|44206|44186|44188.5|44168.5|44206|44186|44188.3|44168.3|15
1637656480000|2021-11-23 08:34:40|44188.3|44168.3|44243|44223|44243|44223|44188.3|44168.3|9
1637656490000|2021-11-23 08:34:50|44240.7|44220.7|44216|44196|44240.7|44220.7|44216|44196|4
1637656500000|2021-11-23 08:35:00|44218.5|44198.5|44238.2|44218.2|44238.2|44218.2|44218.5|44198.5|1
1637656510000|2021-11-23 08:35:10|44238.3|44218.3|44233.5|44213.5|44238.5|44218.5|44233.5|44213.5|1
1637656520000|2021-11-23 08:35:20|44228.6|44208.6|44221|44201|44228.6|44208.6|44221|44201|1
1637656530000|2021-11-23 08:35:30|44218.5|44198.5|44213.5|44193.5|44218.5|44198.5|44213.5|44193.5|1
1637656540000|2021-11-23 08:35:40|44213.6|44193.6|44225.8|44205.8|44228.2|44208.2|44213.6|44193.6|6
1637656550000|2021-11-23 08:35:50|44228.3|44208.3|44233.3|44213.3|44233.3|44213.3|44228.3|44208.3|1
1637656560000|2021-11-23 08:36:00|44233.5|44213.5|44225.8|44205.8|44233.5|44213.5|44225.8|44205.8|35
1637656570000|2021-11-23 08:36:10|44228.5|44208.5|44243.2|44223.2|44243.3|44223.3|44228.5|44208.5|4
1637656580000|2021-11-23 08:36:20|44243.3|44223.3|44238.5|44218.5|44243.3|44223.3|44238.5|44218.5|1
1637656590000|2021-11-23 08:36:30|44238.3|44218.3|44228.5|44208.5|44238.3|44218.3|44228.5|44208.5|5
1637656600000|2021-11-23 08:36:40|44226|44206|44223.3|44203.3|44226|44206|44221|44201|0
1637656610000|2021-11-23 08:36:50|44221|44201|44228.5|44208.5|44228.5|44208.5|44221|44201|5
1637656620000|2021-11-23 08:37:00|44228.3|44208.3|44223.3|44203.3|44228.3|44208.3|44223.3|44203.3|2
1637656630000|2021-11-23 08:37:10|44228.2|44208.2|44228.3|44208.3|44228.3|44208.3|44228.2|44208.2|0
1637656640000|2021-11-23 08:37:20|44226|44206|44228.5|44208.5|44228.5|44208.5|44226|44206|1
1637656650000|2021-11-23 08:37:30|44230.8|44210.8|44230.8|44210.8|44230.8|44210.8|44228.5|44208.5|0
1637656660000|2021-11-23 08:37:40|44231|44211|44231|44211|44231|44211|44231|44211|0
1637656670000|2021-11-23 08:37:50|44230.8|44210.8|44233.5|44213.5|44233.5|44213.5|44230.8|44210.8|2
1637656680000|2021-11-23 08:38:00|44238.2|44218.2|44225.8|44205.8|44238.3|44218.3|44225.8|44205.8|2
1637656690000|2021-11-23 08:38:10|44226|44206|44218.2|44198.2|44226|44206|44218.2|44198.2|6
1637656700000|2021-11-23 08:38:20|44215.8|44195.8|44208.5|44188.5|44215.8|44195.8|44206|44186|1
1637656710000|2021-11-23 08:38:30|44206|44186|44203.5|44183.5|44206|44186|44203.5|44183.5|1
1637656720000|2021-11-23 08:38:40|44203.6|44183.6|44198.9|44178.9|44203.6|44183.6|44198.9|44178.9|4
1637656730000|2021-11-23 08:38:50|44198.8|44178.8|44211.3|44191.3|44211.3|44191.3|44198.8|44178.8|7
1637656740000|2021-11-23 08:39:00|44206.4|44186.4|44208.8|44188.8|44208.8|44188.8|44206.4|44186.4|3
1637656750000|2021-11-23 08:39:10|44213.5|44193.5|44216.1|44196.1|44216.3|44196.3|44213.5|44193.5|5
1637656760000|2021-11-23 08:39:20|44213.8|44193.8|44216.1|44196.1|44216.1|44196.1|44213.8|44193.8|6
1637656770000|2021-11-23 08:39:30|44213.8|44193.8|44218.8|44198.8|44218.8|44198.8|44213.8|44193.8|1
1637656780000|2021-11-23 08:39:40|44223.5|44203.5|44223.6|44203.6|44223.6|44203.6|44223.5|44203.5|1
1637656790000|2021-11-23 08:39:50|44223.8|44203.8|44241.1|44221.1|44241.4|44221.4|44223.8|44203.8|13
1637656800000|2021-11-23 08:40:00|44238.8|44218.8|44218.8|44198.8|44238.8|44218.8|44218.8|44198.8|6
1637656810000|2021-11-23 08:40:10|44218.9|44198.9|44216.1|44196.1|44221.3|44201.3|44216.1|44196.1|1
1637656820000|2021-11-23 08:40:20|44211.3|44191.3|44228.5|44208.5|44228.5|44208.5|44201.1|44181.1|12
1637656830000|2021-11-23 08:40:30|44223.8|44203.8|44223.6|44203.6|44223.8|44203.8|44223.6|44203.6|5
1637656840000|2021-11-23 08:40:40|44223.5|44203.5|44218.8|44198.8|44223.5|44203.5|44218.8|44198.8|1
1637656850000|2021-11-23 08:40:50|44223.5|44203.5|44223.5|44203.5|44223.5|44203.5|44223.5|44203.5|0
1637656860000|2021-11-23 08:41:00|44221.1|44201.1|44213.8|44193.8|44221.1|44201.1|44213.8|44193.8|2
1637656870000|2021-11-23 08:41:10|44211.3|44191.3|44213.8|44193.8|44213.8|44193.8|44211.3|44191.3|1
1637656880000|2021-11-23 08:41:20|44213.6|44193.6|44213.8|44193.8|44213.8|44193.8|44213.6|44193.6|0
1637656890000|2021-11-23 08:41:30|44216.3|44196.3|44216.3|44196.3|44216.3|44196.3|44216.3|44196.3|0
1637656900000|2021-11-23 08:41:40|44216.1|44196.1|44213.8|44193.8|44216.1|44196.1|44213.8|44193.8|1
1637656910000|2021-11-23 08:41:50|44213.6|44193.6|44203.9|44183.9|44213.6|44193.6|44203.6|44183.6|5
1637656920000|2021-11-23 08:42:00|44204.1|44184.1|44201.4|44181.4|44206.4|44186.4|44201.4|44181.4|4
1637656930000|2021-11-23 08:42:10|44203.9|44183.9|44203.9|44183.9|44203.9|44183.9|44201.4|44181.4|3
1637656940000|2021-11-23 08:42:20|44206.3|44186.3|44206.1|44186.1|44206.3|44186.3|44206.1|44186.1|1
1637656950000|2021-11-23 08:42:30|44206.3|44186.3|44228.6|44208.6|44233.5|44213.5|44206.3|44186.3|9
1637656960000|2021-11-23 08:42:40|44228.5|44208.5|44223.6|44203.6|44233.5|44213.5|44218.9|44198.9|4
1637656970000|2021-11-23 08:42:50|44221.1|44201.1|44221.1|44201.1|44221.1|44201.1|44221.1|44201.1|1
1637656980000|2021-11-23 08:43:00|44218.8|44198.8|44206.1|44186.1|44218.8|44198.8|44198.8|44178.8|12
1637656990000|2021-11-23 08:43:10|44208.8|44188.8|44208.8|44188.8|44208.8|44188.8|44208.8|44188.8|2
1637657000000|2021-11-23 08:43:20|44206.1|44186.1|44206.3|44186.3|44206.3|44186.3|44206.1|44186.1|0
1637657010000|2021-11-23 08:43:30|||||||||1
1637657020000|2021-11-23 08:43:40|44206.4|44186.4|44211.4|44191.4|44211.4|44191.4|44206.4|44186.4|4
1637657030000|2021-11-23 08:43:50|44211.3|44191.3|44204.1|44184.1|44211.3|44191.3|44204.1|44184.1|5
1637657040000|2021-11-23 08:44:00|44203.9|44183.9|44203.9|44183.9|44203.9|44183.9|44203.8|44183.8|5
1637657050000|2021-11-23 08:44:10|44204.1|44184.1|44206.3|44186.3|44206.4|44186.4|44204.1|44184.1|4
1637657060000|2021-11-23 08:44:20|44208.6|44188.6|44208.8|44188.8|44208.8|44188.8|44208.6|44188.6|5
1637657070000|2021-11-23 08:44:30|44211.1|44191.1|44211.1|44191.1|44211.1|44191.1|44211.1|44191.1|0
1637657080000|2021-11-23 08:44:40|44226|44206|44206.3|44186.3|44226|44206|44206.3|44186.3|12
1637657090000|2021-11-23 08:44:50|44203.8|44183.8|44208.9|44188.9|44208.9|44188.9|44203.8|44183.8|7
1637657100000|2021-11-23 08:45:00|44208.8|44188.8|44206.4|44186.4|44208.8|44188.8|44206.4|44186.4|2
1637657110000|2021-11-23 08:45:10|44204.1|44184.1|44206.6|44186.6|44206.6|44186.6|44204.1|44184.1|0
1637657120000|2021-11-23 08:45:20|44204.1|44184.1|44204.1|44184.1|44204.1|44184.1|44201.6|44181.6|2
1637657130000|2021-11-23 08:45:30|44206.4|44186.4|44208.9|44188.9|44208.9|44188.9|44206.4|44186.4|2
1637657140000|2021-11-23 08:45:40|44206.4|44186.4|44206.4|44186.4|44208.9|44188.9|44206.4|44186.4|1
1637657150000|2021-11-23 08:45:50|44206.6|44186.6|44194.1|44174.1|44206.6|44186.6|44191.6|44171.6|4
1637657160000|2021-11-23 08:46:00|44191.6|44171.6|44191.7|44171.7|44194.2|44174.2|44189.4|44169.4|17
1637657170000|2021-11-23 08:46:10|44191.9|44171.9|44191.9|44171.9|44199.2|44179.2|44191.9|44171.9|1
1637657180000|2021-11-23 08:46:20|44189.2|44169.2|44189.4|44169.4|44189.4|44169.4|44189.2|44169.2|2
1637657190000|2021-11-23 08:46:30|44189.2|44169.2|44186.9|44166.9|44189.2|44169.2|44186.9|44166.9|2
1637657200000|2021-11-23 08:46:40|44181.9|44161.9|44184.4|44164.4|44184.4|44164.4|44181.9|44161.9|2
1637657210000|2021-11-23 08:46:50|44184.2|44164.2|44179.4|44159.4|44184.4|44164.4|44179.4|44159.4|1
1637657220000|2021-11-23 08:47:00|44179.2|44159.2|44184.4|44164.4|44184.4|44164.4|44179.2|44159.2|5
1637657240000|2021-11-23 08:47:20|44182|44162|44182|44162|44182|44162|44182|44162|1
1637657250000|2021-11-23 08:47:30|44184.4|44164.4|44189.4|44169.4|44189.4|44169.4|44184.4|44164.4|0
1637657260000|2021-11-23 08:47:40|44189.5|44169.5|44189.7|44169.7|44189.7|44169.7|44189.5|44169.5|3
1637657270000|2021-11-23 08:47:50|44189.5|44169.5|44194.4|44174.4|44194.4|44174.4|44189.5|44169.5|2
1637657280000|2021-11-23 08:48:00|44194.5|44174.5|44194.7|44174.7|44194.7|44174.7|44194.5|44174.5|1
1637657290000|2021-11-23 08:48:10|44194.5|44174.5|44159.4|44139.4|44194.5|44174.5|44157|44137|13
1637657300000|2021-11-23 08:48:20|44154.7|44134.7|44156.7|44136.7|44159.4|44139.4|44154.4|44134.4|4
1637657310000|2021-11-23 08:48:30|44154.4|44134.4|44174.2|44154.2|44174.2|44154.2|44154.4|44134.4|16
1637657320000|2021-11-23 08:48:40|44174.4|44154.4|44181.7|44161.7|44181.7|44161.7|44174.4|44154.4|0
1637657330000|2021-11-23 08:48:50|44184.1|44164.1|44179.2|44159.2|44184.1|44164.1|44179.2|44159.2|5
1637657340000|2021-11-23 08:49:00|44184.1|44164.1|44191.6|44171.6|44194.1|44174.1|44184.1|44164.1|8
1637657350000|2021-11-23 08:49:10|44191.7|44171.7|44184.2|44164.2|44194.1|44174.1|44184.2|44164.2|2
1637657360000|2021-11-23 08:49:20|44184.1|44164.1|44184.2|44164.2|44184.2|44164.2|44184.1|44164.1|2
1637657370000|2021-11-23 08:49:30|44179.4|44159.4|44184.4|44164.4|44184.4|44164.4|44179.4|44159.4|3
1637657380000|2021-11-23 08:49:40|44184.5|44164.5|44184.4|44164.4|44186.9|44166.9|44184.4|44164.4|1
1637657390000|2021-11-23 08:49:50|44181.9|44161.9|44181.9|44161.9|44181.9|44161.9|44181.9|44161.9|1
1637657400000|2021-11-23 08:50:00|44182|44162|44184.4|44164.4|44186.7|44166.7|44182|44162|1
1637657410000|2021-11-23 08:50:10|44186.7|44166.7|44189.4|44169.4|44191.7|44171.7|44184.4|44164.4|7
1637657420000|2021-11-23 08:50:20|44192|44172|44189.5|44169.5|44192|44172|44189.5|44169.5|2
1637657430000|2021-11-23 08:50:30|44189.4|44169.4|44184.5|44164.5|44189.4|44169.4|44184.5|44164.5|3
1637657440000|2021-11-23 08:50:40|44184.4|44164.4|44184.4|44164.4|44184.4|44164.4|44184.4|44164.4|3
1637657450000|2021-11-23 08:50:50|44181.9|44161.9|44181.9|44161.9|44181.9|44161.9|44179.5|44159.5|3
1637657460000|2021-11-23 08:51:00|44184.2|44164.2|44179.4|44159.4|44184.2|44164.2|44179.4|44159.4|0
1637657470000|2021-11-23 08:51:10|44179.2|44159.2|44181.7|44161.7|44181.7|44161.7|44179.2|44159.2|3
1637657480000|2021-11-23 08:51:20|44184.1|44164.1|44181.7|44161.7|44184.1|44164.1|44181.7|44161.7|0
1637657490000|2021-11-23 08:51:30|44181.9|44161.9|44184.1|44164.1|44184.2|44164.2|44181.7|44161.7|1
1637657500000|2021-11-23 08:51:40|44184.4|44164.4|44189.1|44169.1|44189.1|44169.1|44184.4|44164.4|3
1637657510000|2021-11-23 08:51:50|44186.7|44166.7|44184.4|44164.4|44186.7|44166.7|44182|44162|4
1637657520000|2021-11-23 08:52:00|44179.4|44159.4|44186.9|44166.9|44186.9|44166.9|44176.9|44156.9|14
1637657530000|2021-11-23 08:52:10|||||||||1
1637657540000|2021-11-23 08:52:20|44184.5|44164.5|44184.4|44164.4|44184.5|44164.5|44184.4|44164.4|1
1637657550000|2021-11-23 08:52:30|44182|44162|44182|44162|44182|44162|44182|44162|1
1637657560000|2021-11-23 08:52:40|44184.4|44164.4|44181.7|44161.7|44184.4|44164.4|44181.7|44161.7|1
1637657570000|2021-11-23 08:52:50|44179.4|44159.4|44174.7|44154.7|44179.4|44159.4|44172.4|44152.4|1
1637657580000|2021-11-23 08:53:00|44172.4|44152.4|44177|44157|44177|44157|44172.4|44152.4|2
1637657590000|2021-11-23 08:53:10|44179.4|44159.4|44179.7|44159.7|44179.7|44159.7|44174.7|44154.7|0
1637657600000|2021-11-23 08:53:20|44184.4|44164.4|44184.5|44164.5|44184.5|44164.5|44182.2|44162.2|1
1637657610000|2021-11-23 08:53:30|44184.4|44164.4|44182|44162|44184.5|44164.5|44179.7|44159.7|0
1637657620000|2021-11-23 08:53:40|44184.7|44164.7|44177|44157|44187|44167|44177|44157|11
1637657630000|2021-11-23 08:53:50|44176.9|44156.9|44167.2|44147.2|44176.9|44156.9|44167.2|44147.2|6
1637657640000|2021-11-23 08:54:00|44169.5|44149.5|44172.2|44152.2|44172.2|44152.2|44167.2|44147.2|3
1637657650000|2021-11-23 08:54:10|44167.2|44147.2|44169.9|44149.9|44172.2|44152.2|44165|44145|11
1637657660000|2021-11-23 08:54:20|44170|44150|44169.9|44149.9|44172.2|44152.2|44165.2|44145.2|2
1637657670000|2021-11-23 08:54:30|44169.7|44149.7|44169.9|44149.9|44169.9|44149.9|44169.7|44149.7|0
1637657680000|2021-11-23 08:54:40|44170|44150|44172.5|44152.5|44172.5|44152.5|44169.9|44149.9|6
1637657690000|2021-11-23 08:54:50|44175|44155|44189.9|44169.9|44192.4|44172.4|44175|44155|8
1637657700000|2021-11-23 08:55:00|44190|44170|44190|44170|44190|44170|44190|44170|2
1637657710000|2021-11-23 08:55:10|44189.9|44169.9|44185|44165|44189.9|44169.9|44185|44165|2
1637657720000|2021-11-23 08:55:20|44187.5|44167.5|44195|44175|44204.7|44184.7|44185|44165|15
1637657730000|2021-11-23 08:55:30|44197.4|44177.4|44195|44175|44197.5|44177.5|44195|44175|3
1637657740000|2021-11-23 08:55:40|44197.5|44177.5|44205|44185|44205|44185|44197.5|44177.5|13
1637657750000|2021-11-23 08:55:50|44207.4|44187.4|44212.2|44192.2|44212.4|44192.4|44207.4|44187.4|18
1637657760000|2021-11-23 08:56:00|44209.9|44189.9|44207.2|44187.2|44209.9|44189.9|44207.2|44187.2|6
1637657770000|2021-11-23 08:56:10|44204.9|44184.9|44202.5|44182.5|44204.9|44184.9|44200|44180|3
1637657780000|2021-11-23 08:56:20|44204.9|44184.9|44200|44180|44205|44185|44200|44180|2
1637657790000|2021-11-23 08:56:30|44202.5|44182.5|44205|44185|44207.4|44187.4|44202.5|44182.5|5
1637657800000|2021-11-23 08:56:40|44204.9|44184.9|44192.4|44172.4|44204.9|44184.9|44192.4|44172.4|6
1637657810000|2021-11-23 08:56:50|44189.9|44169.9|44160.2|44140.2|44189.9|44169.9|44160.2|44140.2|14
1637657820000|2021-11-23 08:57:00|44162.5|44142.5|44162.4|44142.4|44162.5|44142.5|44162.2|44142.2|22
1637657830000|2021-11-23 08:57:10|44162.5|44142.5|44169.7|44149.7|44169.7|44149.7|44162.5|44142.5|8
1637657840000|2021-11-23 08:57:20|44169.5|44149.5|44167.4|44147.4|44169.5|44149.5|44164.9|44144.9|10
1637657850000|2021-11-23 08:57:30|44165|44145|44179.7|44159.7|44179.9|44159.9|44165|44145|7
1637657860000|2021-11-23 08:57:40|44175|44155|44167.5|44147.5|44175|44155|44167.5|44147.5|16
1637657870000|2021-11-23 08:57:50|44165|44145|44175|44155|44175|44155|44165|44145|7
1637657880000|2021-11-23 08:58:00|44177.5|44157.5|44189.9|44169.9|44189.9|44169.9|44177.5|44157.5|4
1637657890000|2021-11-23 08:58:10|44187.5|44167.5|44190|44170|44190|44170|44187.5|44167.5|3
1637657900000|2021-11-23 08:58:20|||||||||2
1637657910000|2021-11-23 08:58:30|44187.4|44167.4|44172.5|44152.5|44187.4|44167.4|44172.5|44152.5|13
1637657920000|2021-11-23 08:58:40|44172.4|44152.4|44170|44150|44172.5|44152.5|44170|44150|1
1637657930000|2021-11-23 08:58:50|44172.5|44152.5|44160|44140|44172.5|44152.5|44160|44140|14
1637657940000|2021-11-23 08:59:00|44157.7|44137.7|44160|44140|44160|44140|44157.5|44137.5|5
1637657950000|2021-11-23 08:59:10|44162.2|44142.2|44149.9|44129.9|44162.2|44142.2|44149.9|44129.9|7
1637657960000|2021-11-23 08:59:20|44152.2|44132.2|44149.7|44129.7|44152.2|44132.2|44149.7|44129.7|3
1637657970000|2021-11-23 08:59:30|44154.7|44134.7|44154.7|44134.7|44154.7|44134.7|44152.2|44132.2|4
1637657980000|2021-11-23 08:59:40|||||||||2
1637657990000|2021-11-23 08:59:50|44154.5|44134.5|44154.7|44134.7|44157|44137|44154.5|44134.5|4
1637658000000|2021-11-23 09:00:00|44154.9|44134.9|44174.7|44154.7|44179.7|44159.7|44154.9|44134.9|13
1637658010000|2021-11-23 09:00:10|44174.5|44154.5|44179.7|44159.7|44179.7|44159.7|44172.4|44152.4|1
1637658020000|2021-11-23 09:00:20|44184.5|44164.5|44189.4|44169.4|44189.4|44169.4|44184.5|44164.5|13
1637658030000|2021-11-23 09:00:30|44191.7|44171.7|44192|44172|44194.5|44174.5|44189.4|44169.4|10
1637658040000|2021-11-23 09:00:40|44194.5|44174.5|44194.4|44174.4|44197|44177|44189.7|44169.7|17
1637658050000|2021-11-23 09:00:50|44194.7|44174.7|44189.5|44169.5|44194.7|44174.7|44189.5|44169.5|5
1637658060000|2021-11-23 09:01:00|44186.7|44166.7|44169.7|44149.7|44186.7|44166.7|44164.7|44144.7|10
1637658070000|2021-11-23 09:01:10|44169.4|44149.4|44159.7|44139.7|44169.5|44149.5|44159.7|44139.7|2
1637658080000|2021-11-23 09:01:20|44157.4|44137.4|44159.7|44139.7|44162|44142|44157.2|44137.2|2
1637658090000|2021-11-23 09:01:30|44164.4|44144.4|44184.5|44164.5|44184.5|44164.5|44164.4|44144.4|5
1637658100000|2021-11-23 09:01:40|44184.7|44164.7|44179.7|44159.7|44184.7|44164.7|44177.4|44157.4|4
1637658110000|2021-11-23 09:01:50|44184.5|44164.5|44177.2|44157.2|44184.5|44164.5|44177.2|44157.2|0
1637658120000|2021-11-23 09:02:00|44177.4|44157.4|44174.7|44154.7|44179.7|44159.7|44174.7|44154.7|2
1637658130000|2021-11-23 09:02:10|44179.5|44159.5|44179.7|44159.7|44179.7|44159.7|44179.5|44159.5|0
1637658140000|2021-11-23 09:02:20|44182.2|44162.2|44184.7|44164.7|44184.7|44164.7|44182.2|44162.2|1
1637658150000|2021-11-23 09:02:30|44187.2|44167.2|44194.5|44174.5|44194.7|44174.7|44187.2|44167.2|3
1637658160000|2021-11-23 09:02:40|44192.2|44172.2|44182.2|44162.2|44192.2|44172.2|44182.2|44162.2|0
1637658170000|2021-11-23 09:02:50|44179.7|44159.7|44184.5|44164.5|44184.5|44164.5|44179.7|44159.7|1
1637658180000|2021-11-23 09:03:00|44186.9|44166.9|44184.7|44164.7|44186.9|44166.9|44184.4|44164.4|3
1637658190000|2021-11-23 09:03:10|44184.5|44164.5|44179.7|44159.7|44184.7|44164.7|44179.7|44159.7|1
1637658200000|2021-11-23 09:03:20|44184.4|44164.4|44184.5|44164.5|44184.5|44164.5|44182|44162|1
1637658210000|2021-11-23 09:03:30|44184.7|44164.7|44184.7|44164.7|44189.4|44169.4|44184.5|44164.5|8
1637658220000|2021-11-23 09:03:40|44189.4|44169.4|44194.5|44174.5|44194.5|44174.5|44189.4|44169.4|0
1637658230000|2021-11-23 09:03:50|44194.7|44174.7|44194.7|44174.7|44194.7|44174.7|44194.7|44174.7|1
1637658240000|2021-11-23 09:04:00|44197.2|44177.2|44206.9|44186.9|44206.9|44186.9|44197.2|44177.2|6
1637658250000|2021-11-23 09:04:10|44204.5|44184.5|44204.7|44184.7|44209.4|44189.4|44204.5|44184.5|7
1637658260000|2021-11-23 09:04:20|44202.4|44182.4|44204.5|44184.5|44204.7|44184.7|44202.4|44182.4|2
1637658270000|2021-11-23 09:04:30|44204.4|44184.4|44199.5|44179.5|44214.2|44194.2|44199.5|44179.5|13
1637658280000|2021-11-23 09:04:40|44199.4|44179.4|44194.7|44174.7|44199.4|44179.4|44194.7|44174.7|3
1637658290000|2021-11-23 09:04:50|44189.9|44169.9|44169.9|44149.9|44194.5|44174.5|44169.9|44149.9|13
1637658300000|2021-11-23 09:05:00|44169.7|44149.7|44159.9|44139.9|44169.7|44149.7|44154.9|44134.9|9
1637658310000|2021-11-23 09:05:10|44155|44135|44154.9|44134.9|44155|44135|44154.9|44134.9|2
1637658320000|2021-11-23 09:05:20|44155|44135|44159.7|44139.7|44159.7|44139.7|44155|44135|0
1637658330000|2021-11-23 09:05:30|44155|44135|44162.4|44142.4|44162.4|44142.4|44155|44135|3
1637658340000|2021-11-23 09:05:40|44162.5|44142.5|44165|44145|44165|44145|44162.5|44142.5|1
1637658350000|2021-11-23 09:05:50|44164.7|44144.7|44164.5|44144.5|44164.7|44144.7|44164.5|44144.5|2
1637658360000|2021-11-23 09:06:00|44164.7|44144.7|44164.9|44144.9|44164.9|44144.9|44164.5|44144.5|1
1637658370000|2021-11-23 09:06:10|44165|44145|44165|44145|44165|44145|44165|44145|1
1637658380000|2021-11-23 09:06:20|44164.9|44144.9|44164.7|44144.7|44164.9|44144.9|44164.7|44144.7|0
1637658390000|2021-11-23 09:06:30|44162.4|44142.4|44160|44140|44164.7|44144.7|44160|44140|2
1637658410000|2021-11-23 09:06:50|44162.4|44142.4|44164.7|44144.7|44164.9|44144.9|44160|44140|2
1637658420000|2021-11-23 09:07:00|44160|44140|44159.9|44139.9|44164.7|44144.7|44159.9|44139.9|1
1637658430000|2021-11-23 09:07:10|44159.7|44139.7|44150|44130|44159.7|44139.7|44150|44130|7
1637658440000|2021-11-23 09:07:20|44152.4|44132.4|44155|44135|44155|44135|44150.2|44130.2|0
1637658460000|2021-11-23 09:07:40|44164.7|44144.7|44174.7|44154.7|44174.7|44154.7|44164.7|44144.7|7
1637658470000|2021-11-23 09:07:50|44177.2|44157.2|44182.2|44162.2|44182.2|44162.2|44177.2|44157.2|2
1637658480000|2021-11-23 09:08:00|44189.7|44169.7|44189.5|44169.5|44194.7|44174.7|44189.5|44169.5|7
1637658490000|2021-11-23 09:08:10|44184.9|44164.9|44184.7|44164.7|44184.9|44164.9|44184.7|44164.7|1
1637658500000|2021-11-23 09:08:20|44179.5|44159.5|44182.2|44162.2|44182.2|44162.2|44174.7|44154.7|2
1637658510000|2021-11-23 09:08:30|44182.4|44162.4|44194.7|44174.7|44194.7|44174.7|44182.4|44162.4|1
1637658520000|2021-11-23 09:08:40|44192.4|44172.4|44194.7|44174.7|44194.7|44174.7|44192.2|44172.2|2
1637658540000|2021-11-23 09:09:00|44192.4|44172.4|44192.4|44172.4|44192.4|44172.4|44192.4|44172.4|0
1637658550000|2021-11-23 09:09:10|44194.7|44174.7|44194.7|44174.7|44197.2|44177.2|44194.7|44174.7|0
1637658560000|2021-11-23 09:09:20|44194.9|44174.9|44197.4|44177.4|44197.4|44177.4|44194.9|44174.9|0
1637658570000|2021-11-23 09:09:30|44199.7|44179.7|44194.7|44174.7|44199.7|44179.7|44194.7|44174.7|4
1637658580000|2021-11-23 09:09:40|44192.4|44172.4|44194.7|44174.7|44194.7|44174.7|44192.4|44172.4|0
1637658590000|2021-11-23 09:09:50|44194.9|44174.9|44194.7|44174.7|44194.9|44174.9|44194.7|44174.7|0
1637658600000|2021-11-23 09:10:00|44197.4|44177.4|44194.7|44174.7|44197.4|44177.4|44194.7|44174.7|0
1637658610000|2021-11-23 09:10:10|44192.4|44172.4|44192.4|44172.4|44192.4|44172.4|44192.4|44172.4|0
1637658620000|2021-11-23 09:10:20|44192.2|44172.2|44194.7|44174.7|44199.7|44179.7|44192.2|44172.2|2
1637658630000|2021-11-23 09:10:30|44194.5|44174.5|44194.5|44174.5|44194.5|44174.5|44194.5|44174.5|2
1637658640000|2021-11-23 09:10:40|44194.7|44174.7|44192.4|44172.4|44194.7|44174.7|44190|44170|2
1637658650000|2021-11-23 09:10:50|44194.7|44174.7|44199.7|44179.7|44199.7|44179.7|44194.7|44174.7|9
1637658660000|2021-11-23 09:11:00|44199.5|44179.5|44199.7|44179.7|44199.7|44179.7|44197.2|44177.2|2
1637658670000|2021-11-23 09:11:10|44194.7|44174.7|44194.7|44174.7|44194.7|44174.7|44194.7|44174.7|1
1637658680000|2021-11-23 09:11:20|44194.9|44174.9|44194.9|44174.9|44195|44175|44194.7|44174.7|0
1637658690000|2021-11-23 09:11:30|44194.7|44174.7|44194.7|44174.7|44194.7|44174.7|44194.7|44174.7|0
1637658700000|2021-11-23 09:11:40|44189.5|44169.5|44179.9|44159.9|44189.5|44169.5|44177.5|44157.5|12
1637658710000|2021-11-23 09:11:50|44177.4|44157.4|44179.9|44159.9|44179.9|44159.9|44177.4|44157.4|3
1637658720000|2021-11-23 09:12:00|44179.7|44159.7|44177.5|44157.5|44179.7|44159.7|44175|44155|1
1637658730000|2021-11-23 09:12:10|44177.4|44157.4|44174.7|44154.7|44177.4|44157.4|44174.7|44154.7|1
1637658740000|2021-11-23 09:12:20|44174.9|44154.9|44167.4|44147.4|44174.9|44154.9|44167.4|44147.4|4
1637658750000|2021-11-23 09:12:30|44169.7|44149.7|44172.5|44152.5|44172.5|44152.5|44169.7|44149.7|1
1637658760000|2021-11-23 09:12:40|44172.7|44152.7|44172.7|44152.7|44172.7|44152.7|44172.7|44152.7|0
1637658770000|2021-11-23 09:12:50|44177.5|44157.5|44187.7|44167.7|44187.7|44167.7|44177.5|44157.5|5
1637658780000|2021-11-23 09:13:00|44192.5|44172.5|44192.5|44172.5|44192.5|44172.5|44192.5|44172.5|2
1637658790000|2021-11-23 09:13:10|44192.7|44172.7|44207.7|44187.7|44207.7|44187.7|44192.7|44172.7|6
1637658800000|2021-11-23 09:13:20|44212.4|44192.4|44212.4|44192.4|44212.5|44192.5|44210|44190|3
1637658810000|2021-11-23 09:13:30|44212.7|44192.7|44215|44195|44215|44195|44212.5|44192.5|4
1637658820000|2021-11-23 09:13:40|44217.4|44197.4|44229.9|44209.9|44230|44210|44217.4|44197.4|7
1637658830000|2021-11-23 09:13:50|44227.5|44207.5|44232.5|44212.5|44232.7|44212.7|44227.5|44207.5|2
1637658840000|2021-11-23 09:14:00|44234.9|44214.9|44234.9|44214.9|44237.4|44217.4|44232.5|44212.5|5
1637658850000|2021-11-23 09:14:10|44234.7|44214.7|44225|44205|44234.7|44214.7|44225|44205|5
1637658870000|2021-11-23 09:14:30|44224.9|44204.9|44215|44195|44224.9|44204.9|44215|44195|4
1637658880000|2021-11-23 09:14:40|44219.7|44199.7|44214.9|44194.9|44219.7|44199.7|44214.9|44194.9|0
1637658890000|2021-11-23 09:14:50|44210.2|44190.2|44209.9|44189.9|44210.2|44190.2|44209.9|44189.9|3
1637658900000|2021-11-23 09:15:00|44205|44185|44204.9|44184.9|44207.2|44187.2|44204.7|44184.7|4
1637658910000|2021-11-23 09:15:10|44204.7|44184.7|44187.7|44167.7|44204.7|44184.7|44187.7|44167.7|1
1637658920000|2021-11-23 09:15:20|44190|44170|44185.2|44165.2|44190|44170|44185.2|44165.2|1
1637658940000|2021-11-23 09:15:40|44189.9|44169.9|44190|44170|44190|44170|44189.9|44169.9|0
1637658950000|2021-11-23 09:15:50|44192.4|44172.4|44204.7|44184.7|44204.7|44184.7|44192.4|44172.4|9
1637658960000|2021-11-23 09:16:00|44209.9|44189.9|44209.7|44189.7|44209.9|44189.9|44207.4|44187.4|1
1637658970000|2021-11-23 09:16:10|44207.4|44187.4|44202.5|44182.5|44207.4|44187.4|44202.5|44182.5|2
1637658980000|2021-11-23 09:16:20|44204.9|44184.9|44210|44190|44210|44190|44204.9|44184.9|0
1637658990000|2021-11-23 09:16:30|44210.2|44190.2|44210.2|44190.2|44210.2|44190.2|44210|44190|4
1637659010000|2021-11-23 09:16:50|44210|44190|44210|44190|44210|44190|44210|44190|1
1637659020000|2021-11-23 09:17:00|44212.4|44192.4|44215|44195|44215|44195|44210|44190|2
1637659030000|2021-11-23 09:17:10|44219.7|44199.7|44222.2|44202.2|44222.2|44202.2|44219.7|44199.7|8
1637659040000|2021-11-23 09:17:20|44224.5|44204.5|44224.7|44204.7|44224.7|44204.7|44219.9|44199.9|0
1637659050000|2021-11-23 09:17:30|44219.9|44199.9|44224.7|44204.7|44224.7|44204.7|44219.9|44199.9|0
1637659060000|2021-11-23 09:17:40|44219.9|44199.9|44217.4|44197.4|44219.9|44199.9|44217.4|44197.4|0
1637659070000|2021-11-23 09:17:50|44219.9|44199.9|44219.7|44199.7|44219.9|44199.9|44217.4|44197.4|3
1637659080000|2021-11-23 09:18:00|44219.9|44199.9|44220|44200|44220|44200|44217.4|44197.4|2
1637659090000|2021-11-23 09:18:10|44219.9|44199.9|44220|44200|44220|44200|44219.9|44199.9|1
1637659100000|2021-11-23 09:18:20|44219.9|44199.9|44220|44200|44220|44200|44219.9|44199.9|0
1637659110000|2021-11-23 09:18:30|44219.7|44199.7|44220|44200|44220|44200|44215|44195|3
1637659120000|2021-11-23 09:18:40|44219.7|44199.7|44215|44195|44219.9|44199.9|44215|44195|1
1637659130000|2021-11-23 09:18:50|44219.7|44199.7|44219.9|44199.9|44219.9|44199.9|44219.7|44199.7|1
1637659140000|2021-11-23 09:19:00|44217.5|44197.5|44217.4|44197.4|44217.5|44197.5|44215|44195|2
1637659150000|2021-11-23 09:19:10|44217.5|44197.5|44220|44200|44220|44200|44217.5|44197.5|3
1637659160000|2021-11-23 09:19:20|44222.4|44202.4|44224.7|44204.7|44224.7|44204.7|44222.4|44202.4|0
1637659170000|2021-11-23 09:19:30|44222.4|44202.4|44224.7|44204.7|44224.7|44204.7|44222.4|44202.4|1
1637659180000|2021-11-23 09:19:40|44227.2|44207.2|44229.7|44209.7|44229.7|44209.7|44227.2|44207.2|0
1637659190000|2021-11-23 09:19:50|44232.2|44212.2|44230|44210|44232.2|44212.2|44229.9|44209.9|2
1637659200000|2021-11-23 09:20:00|44232.5|44212.5|44229.9|44209.9|44232.5|44212.5|44229.9|44209.9|3
1637659210000|2021-11-23 09:20:10|44229.7|44209.7|44210|44190|44229.7|44209.7|44210|44190|2
1637659220000|2021-11-23 09:20:20|44207.4|44187.4|44210|44190|44210|44190|44207.4|44187.4|1
1637659230000|2021-11-23 09:20:30|44214.9|44194.9|44214.9|44194.9|44214.9|44194.9|44214.9|44194.9|0
1637659240000|2021-11-23 09:20:40|44217.2|44197.2|44214.9|44194.9|44217.4|44197.4|44214.9|44194.9|3
1637659250000|2021-11-23 09:20:50|44217.2|44197.2|44214.9|44194.9|44217.2|44197.2|44214.9|44194.9|1
1637659260000|2021-11-23 09:21:00|44215|44195|44212.5|44192.5|44215|44195|44212.4|44192.4|1
1637659270000|2021-11-23 09:21:10|44214.7|44194.7|44215|44195|44215|44195|44212.4|44192.4|1
1637659280000|2021-11-23 09:21:20|44217.4|44197.4|44215|44195|44217.4|44197.4|44215|44195|1
1637659290000|2021-11-23 09:21:30|44212.5|44192.5|44215|44195|44217.5|44197.5|44212.5|44192.5|1
1637659300000|2021-11-23 09:21:40|44215.2|44195.2|44224.9|44204.9|44225|44205|44215.2|44195.2|3
1637659310000|2021-11-23 09:21:50|44225|44205|44234.7|44214.7|44234.7|44214.7|44224.9|44204.9|3
1637659320000|2021-11-23 09:22:00|44232.4|44212.4|44249.7|44229.7|44249.9|44229.9|44232.4|44212.4|8
1637659330000|2021-11-23 09:22:10|44249.5|44229.5|44249.4|44229.4|44249.5|44229.5|44249.4|44229.4|2
1637659340000|2021-11-23 09:22:20|44249.5|44229.5|44252.4|44232.4|44252.4|44232.4|44249.5|44229.5|0
1637659350000|2021-11-23 09:22:30|44249.7|44229.7|44254.4|44234.4|44254.4|44234.4|44249.7|44229.7|3
1637659360000|2021-11-23 09:22:40|44252|44232|44252|44232|44254.4|44234.4|44249.5|44229.5|1
1637659370000|2021-11-23 09:22:50|44254.4|44234.4|44251.9|44231.9|44254.4|44234.4|44251.9|44231.9|1
1637659380000|2021-11-23 09:23:00|44252|44232|44252|44232|44252|44232|44247.2|44227.2|5
1637659390000|2021-11-23 09:23:10|44249.7|44229.7|44252.2|44232.2|44252.2|44232.2|44249.5|44229.5|0
1637659400000|2021-11-23 09:23:20|44252|44232|44242|44222|44252|44232|44242|44222|9
1637659410000|2021-11-23 09:23:30|44244.4|44224.4|44247|44227|44247|44227|44244.4|44224.4|0
1637659420000|2021-11-23 09:23:40|44249.4|44229.4|44249.4|44229.4|44249.4|44229.4|44249.4|44229.4|0
1637659430000|2021-11-23 09:23:50|44251.9|44231.9|44259.4|44239.4|44259.4|44239.4|44251.9|44231.9|4
1637659440000|2021-11-23 09:24:00|44259.5|44239.5|44264.2|44244.2|44264.2|44244.2|44259.5|44239.5|1
1637659450000|2021-11-23 09:24:10|44261.9|44241.9|44261.9|44241.9|44261.9|44241.9|44261.9|44241.9|6
1637659460000|2021-11-23 09:24:20|44259.4|44239.4|44259.4|44239.4|44262|44242|44259.4|44239.4|0
1637659470000|2021-11-23 09:24:30|44259.5|44239.5|44259.5|44239.5|44259.5|44239.5|44259.5|44239.5|2
1637659480000|2021-11-23 09:24:40|44259.4|44239.4|44259.4|44239.4|44259.4|44239.4|44259.4|44239.4|2
1637659490000|2021-11-23 09:24:50|44259.5|44239.5|44259.4|44239.4|44261.9|44241.9|44259.4|44239.4|1
1637659500000|2021-11-23 09:25:00|44257|44237|44257|44237|44257|44237|44257|44237|1
1637659510000|2021-11-23 09:25:10|44256.9|44236.9|44254.4|44234.4|44257|44237|44254.4|44234.4|3
1637659520000|2021-11-23 09:25:20|44252|44232|44252.2|44232.2|44252.2|44232.2|44251.9|44231.9|4
1637659530000|2021-11-23 09:25:30|||||||||2
1637659540000|2021-11-23 09:25:40|44247.2|44227.2|44249.7|44229.7|44252.2|44232.2|44247.2|44227.2|3
1637659550000|2021-11-23 09:25:50|44252.2|44232.2|44247.2|44227.2|44252.2|44232.2|44247.2|44227.2|3
1637659560000|2021-11-23 09:26:00|44249.7|44229.7|44247|44227|44249.7|44229.7|44247|44227|2
1637659570000|2021-11-23 09:26:10|44246.9|44226.9|44246.9|44226.9|44246.9|44226.9|44246.9|44226.9|0
1637659580000|2021-11-23 09:26:20|44246.7|44226.7|44246.7|44226.7|44246.7|44226.7|44246.7|44226.7|1
1637659590000|2021-11-23 09:26:30|44246.9|44226.9|44246.9|44226.9|44246.9|44226.9|44246.9|44226.9|2
1637659600000|2021-11-23 09:26:40|44247|44227|44246.9|44226.9|44247|44227|44246.9|44226.9|1
1637659620000|2021-11-23 09:27:00|44247|44227|44247|44227|44247|44227|44247|44227|1
1637659630000|2021-11-23 09:27:10|44249.4|44229.4|44249.4|44229.4|44249.4|44229.4|44249.4|44229.4|1
1637659640000|2021-11-23 09:27:20|44249.5|44229.5|44251.9|44231.9|44251.9|44231.9|44249.5|44229.5|0
1637659650000|2021-11-23 09:27:30|44249.5|44229.5|44247.2|44227.2|44251.9|44231.9|44247.2|44227.2|4
1637659660000|2021-11-23 09:27:40|44249.5|44229.5|44247|44227|44249.5|44229.5|44247|44227|1
1637659670000|2021-11-23 09:27:50|44244.7|44224.7|44239.7|44219.7|44244.7|44224.7|44239.7|44219.7|1
1637659680000|2021-11-23 09:28:00|44244.4|44224.4|44232.2|44212.2|44244.4|44224.4|44232.2|44212.2|1
1637659690000|2021-11-23 09:28:10|44234.5|44214.5|44247|44227|44247|44227|44234.5|44214.5|1
1637659700000|2021-11-23 09:28:20|44249.4|44229.4|44244.7|44224.7|44249.4|44229.4|44244.7|44224.7|3
1637659710000|2021-11-23 09:28:30|44242.4|44222.4|44242.2|44222.2|44242.4|44222.4|44239.9|44219.9|2
1637659720000|2021-11-23 09:28:40|44239.9|44219.9|44242.2|44222.2|44242.2|44222.2|44239.9|44219.9|1
1637659730000|2021-11-23 09:28:50|44239.9|44219.9|44247|44227|44247|44227|44239.9|44219.9|1
1637659740000|2021-11-23 09:29:00|44244.7|44224.7|44251.9|44231.9|44252|44232|44244.7|44224.7|5
1637659750000|2021-11-23 09:29:10|44249.4|44229.4|44249.5|44229.5|44251.9|44231.9|44247|44227|0
1637659760000|2021-11-23 09:29:20|44251.9|44231.9|44249.5|44229.5|44251.9|44231.9|44249.5|44229.5|0
1637659770000|2021-11-23 09:29:30|44251.9|44231.9|44249.7|44229.7|44252|44232|44249.5|44229.5|4
1637659780000|2021-11-23 09:29:40|44249.5|44229.5|44244.7|44224.7|44249.5|44229.5|44244.7|44224.7|2
1637659790000|2021-11-23 09:29:50|44239.5|44219.5|44239.7|44219.7|44239.7|44219.7|44237.2|44217.2|1
1637659800000|2021-11-23 09:30:00|44242|44222|44249.7|44229.7|44252.2|44232.2|44239.7|44219.7|8
1637659810000|2021-11-23 09:30:10|44252|44232|44242.2|44222.2|44252.2|44232.2|44242.2|44222.2|2
1637659820000|2021-11-23 09:30:20|44239.7|44219.7|44239.7|44219.7|44239.7|44219.7|44239.7|44219.7|3
1637659830000|2021-11-23 09:30:30|44237.2|44217.2|44229.7|44209.7|44237.2|44217.2|44227.4|44207.4|3
1637659840000|2021-11-23 09:30:40|44232|44212|44232|44212|44232.2|44212.2|44232|44212|0
1637659850000|2021-11-23 09:30:50|44232.2|44212.2|44232|44212|44234.5|44214.5|44229.5|44209.5|5
1637659860000|2021-11-23 09:31:00|44229.7|44209.7|44234.7|44214.7|44234.7|44214.7|44229.7|44209.7|5
1637659870000|2021-11-23 09:31:10|44241.9|44221.9|44242|44222|44242|44222|44234.9|44214.9|1
1637659880000|2021-11-23 09:31:20|44244.5|44224.5|44244.7|44224.7|44244.7|44224.7|44244.5|44224.5|1
1637659890000|2021-11-23 09:31:30|44247|44227|44244.9|44224.9|44249.5|44229.5|44242.5|44222.5|12
1637659900000|2021-11-23 09:31:40|44247.2|44227.2|44237.4|44217.4|44247.2|44227.2|44237.4|44217.4|12
1637659910000|2021-11-23 09:31:50|44237.5|44217.5|44227.5|44207.5|44240|44220|44227.5|44207.5|4
1637659920000|2021-11-23 09:32:00|44225|44205|44222.5|44202.5|44227.5|44207.5|44222.5|44202.5|1
1637659930000|2021-11-23 09:32:10|44225|44205|44219.9|44199.9|44225|44205|44219.9|44199.9|3
1637659940000|2021-11-23 09:32:20|44217.4|44197.4|44217.5|44197.5|44217.5|44197.5|44215.2|44195.2|2
1637659950000|2021-11-23 09:32:30|44217.4|44197.4|44215|44195|44217.4|44197.4|44215|44195|0
1637659960000|2021-11-23 09:32:40|44212.5|44192.5|44212.4|44192.4|44212.5|44192.5|44210|44190|3
1637659970000|2021-11-23 09:32:50|44210|44190|44209.9|44189.9|44210|44190|44209.9|44189.9|0
1637659980000|2021-11-23 09:33:00|44210|44190|44207.4|44187.4|44210|44190|44207.4|44187.4|2
1637659990000|2021-11-23 09:33:10|44205|44185|44202.4|44182.4|44205|44185|44200|44180|0
1637660000000|2021-11-23 09:33:20|44200|44180|44197.5|44177.5|44202.4|44182.4|44197.5|44177.5|2
1637660010000|2021-11-23 09:33:30|44200|44180|44202.5|44182.5|44202.5|44182.5|44200|44180|5
1637660020000|2021-11-23 09:33:40|44205|44185|44219.9|44199.9|44219.9|44199.9|44205|44185|2
1637660030000|2021-11-23 09:33:50|44222.4|44202.4|44214.9|44194.9|44222.4|44202.4|44212.2|44192.2|5
1637660040000|2021-11-23 09:34:00|44215|44195|44215|44195|44217.4|44197.4|44215|44195|2
1637660050000|2021-11-23 09:34:10|44214.9|44194.9|44215|44195|44215|44195|44212.5|44192.5|1
1637660060000|2021-11-23 09:34:20|44217.4|44197.4|44215|44195|44217.4|44197.4|44215|44195|2
1637660070000|2021-11-23 09:34:30|44214.9|44194.9|44210|44190|44214.9|44194.9|44207.5|44187.5|5
1637660080000|2021-11-23 09:34:40|44212.4|44192.4|44214.9|44194.9|44214.9|44194.9|44210|44190|2
1637660090000|2021-11-23 09:34:50|44215|44195|44215|44195|44215|44195|44214.9|44194.9|0
1637660100000|2021-11-23 09:35:00|44217.4|44197.4|44217.5|44197.5|44217.5|44197.5|44215|44195|0
1637660110000|2021-11-23 09:35:10|44217.4|44197.4|44227.5|44207.5|44227.5|44207.5|44215|44195|4
1637660120000|2021-11-23 09:35:20|44227.4|44207.4|44227.4|44207.4|44227.4|44207.4|44227.4|44207.4|1
1637660130000|2021-11-23 09:35:30|44225|44205|44230.2|44210.2|44232.4|44212.4|44225|44205|1
1637660140000|2021-11-23 09:35:40|44232.5|44212.5|44232.4|44212.4|44232.5|44212.5|44230|44210|1
1637660150000|2021-11-23 09:35:50|44230|44210|44229.9|44209.9|44230|44210|44229.9|44209.9|2
1637660160000|2021-11-23 09:36:00|44230|44210|44225|44205|44230|44210|44225|44205|1
1637660170000|2021-11-23 09:36:10|44227.4|44207.4|44227.4|44207.4|44227.4|44207.4|44227.4|44207.4|0
1637660180000|2021-11-23 09:36:20|44229.7|44209.7|44229.9|44209.9|44230|44210|44229.7|44209.7|1
1637660190000|2021-11-23 09:36:30|44230|44210|44229.9|44209.9|44232.4|44212.4|44229.9|44209.9|1
1637660200000|2021-11-23 09:36:40|44227.4|44207.4|44227.4|44207.4|44227.4|44207.4|44227.4|44207.4|1
1637660210000|2021-11-23 09:36:50|44229.7|44209.7|44227.4|44207.4|44229.7|44209.7|44227.4|44207.4|0
1637660220000|2021-11-23 09:37:00|44227.5|44207.5|44229.7|44209.7|44229.7|44209.7|44227.4|44207.4|2
1637660230000|2021-11-23 09:37:10|44232.2|44212.2|44237.4|44217.4|44237.4|44217.4|44232.2|44212.2|4
1637660240000|2021-11-23 09:37:20|44242|44222|44239.9|44219.9|44244.5|44224.5|44239.7|44219.7|2
1637660250000|2021-11-23 09:37:30|44242.2|44222.2|44239.9|44219.9|44244.5|44224.5|44239.9|44219.9|1
1637660270000|2021-11-23 09:37:50|44239.7|44219.7|44240|44220|44240|44220|44239.7|44219.7|1
1637660280000|2021-11-23 09:38:00|44239.9|44219.9|44225|44205|44239.9|44219.9|44224.9|44204.9|6
1637660290000|2021-11-23 09:38:10|44224.9|44204.9|44227.4|44207.4|44227.4|44207.4|44222.4|44202.4|7
1637660300000|2021-11-23 09:38:20|44227.5|44207.5|44234.7|44214.7|44234.7|44214.7|44225|44205|3
1637660310000|2021-11-23 09:38:30|44229.7|44209.7|44225|44205|44229.7|44209.7|44225|44205|0
1637660320000|2021-11-23 09:38:40|44227.4|44207.4|44227.4|44207.4|44229.7|44209.7|44227.4|44207.4|3
1637660330000|2021-11-23 09:38:50|44227.5|44207.5|44225|44205|44230|44210|44225|44205|2
1637660340000|2021-11-23 09:39:00|44227.4|44207.4|44229.9|44209.9|44229.9|44209.9|44225|44205|0
1637660350000|2021-11-23 09:39:10|44227.4|44207.4|44225|44205|44227.4|44207.4|44225|44205|1
1637660360000|2021-11-23 09:39:20|44229.7|44209.7|44217.2|44197.2|44229.7|44209.7|44217.2|44197.2|1
1637660370000|2021-11-23 09:39:30|44217.4|44197.4|44212.4|44192.4|44217.4|44197.4|44212.4|44192.4|0
1637660380000|2021-11-23 09:39:40|44210|44190|44217|44197|44217|44197|44210|44190|2
1637660390000|2021-11-23 09:39:50|44219.9|44199.9|44234.7|44214.7|44234.7|44214.7|44219.9|44199.9|3
1637660400000|2021-11-23 09:40:00|44234.9|44214.9|44234.7|44214.7|44237.2|44217.2|44234.7|44214.7|3
1637660410000|2021-11-23 09:40:10|44232.4|44212.4|44220|44200|44232.4|44212.4|44220|44200|3
1637660420000|2021-11-23 09:40:20|44217.4|44197.4|44214.7|44194.7|44217.4|44197.4|44214.7|44194.7|0
1637660430000|2021-11-23 09:40:30|44217.2|44197.2|44217.2|44197.2|44217.2|44197.2|44217.2|44197.2|0
1637660440000|2021-11-23 09:40:40|44214.7|44194.7|44204.9|44184.9|44217.2|44197.2|44204.9|44184.9|1
1637660460000|2021-11-23 09:41:00|44205|44185|44197.7|44177.7|44205|44185|44197.7|44177.7|1
1637660470000|2021-11-23 09:41:10|44199.9|44179.9|44199.7|44179.7|44199.9|44179.9|44192.4|44172.4|8
1637660480000|2021-11-23 09:41:20|44197.2|44177.2|44209.7|44189.7|44209.7|44189.7|44197.2|44177.2|6
1637660490000|2021-11-23 09:41:30|44207.2|44187.2|44202.2|44182.2|44207.2|44187.2|44202.2|44182.2|4
1637660500000|2021-11-23 09:41:40|44204.7|44184.7|44204.7|44184.7|44204.7|44184.7|44204.7|44184.7|1
1637660510000|2021-11-23 09:41:50|44202.2|44182.2|44204.7|44184.7|44204.7|44184.7|44199.7|44179.7|26
1637660520000|2021-11-23 09:42:00|44207|44187|44207|44187|44207|44187|44204.7|44184.7|0
1637660530000|2021-11-23 09:42:10|44204.7|44184.7|44204.7|44184.7|44204.7|44184.7|44204.7|44184.7|0
1637660540000|2021-11-23 09:42:20|44204.5|44184.5|44204.7|44184.7|44204.7|44184.7|44204.4|44184.4|2
1637660550000|2021-11-23 09:42:30|44207|44187|44202|44182|44207|44187|44202|44182|1
1637660560000|2021-11-23 09:42:40|44196.9|44176.9|44199.4|44179.4|44199.4|44179.4|44196.9|44176.9|3
1637660570000|2021-11-23 09:42:50|44199.2|44179.2|44199.4|44179.4|44199.4|44179.4|44194.4|44174.4|1
1637660580000|2021-11-23 09:43:00|44201.7|44181.7|44199.4|44179.4|44204.2|44184.2|44199.4|44179.4|0
1637660590000|2021-11-23 09:43:10|44199.2|44179.2|44199.4|44179.4|44204.1|44184.1|44199.2|44179.2|5
1637660600000|2021-11-23 09:43:20|44204.1|44184.1|44204.2|44184.2|44204.2|44184.2|44199.4|44179.4|2
1637660610000|2021-11-23 09:43:30|44204.1|44184.1|44199.2|44179.2|44204.1|44184.1|44199.2|44179.2|2
1637660620000|2021-11-23 09:43:40|44199.1|44179.1|44184.2|44164.2|44199.1|44179.1|44184.2|44164.2|4
1637660630000|2021-11-23 09:43:50|44181.9|44161.9|44184.4|44164.4|44184.4|44164.4|44179.5|44159.5|1
1637660640000|2021-11-23 09:44:00|44186.7|44166.7|44189.4|44169.4|44191.9|44171.9|44186.7|44166.7|6
1637660650000|2021-11-23 09:44:10|44191.9|44171.9|44197|44177|44197|44177|44191.9|44171.9|9
1637660660000|2021-11-23 09:44:20|44201.7|44181.7|44191.9|44171.9|44201.7|44181.7|44191.9|44171.9|7
1637660670000|2021-11-23 09:44:30|44194.4|44174.4|44194.4|44174.4|44194.4|44174.4|44194.4|44174.4|1
1637660680000|2021-11-23 09:44:40|44194.2|44174.2|44194.4|44174.4|44194.4|44174.4|44191.9|44171.9|0
1637660690000|2021-11-23 09:44:50|44194.5|44174.5|44194.5|44174.5|44194.5|44174.5|44194.5|44174.5|1
1637660700000|2021-11-23 09:45:00|44194.4|44174.4|44194.4|44174.4|44194.4|44174.4|44194.4|44174.4|2
1637660710000|2021-11-23 09:45:10|44194.2|44174.2|44182|44162|44194.2|44174.2|44182|44162|2
1637660720000|2021-11-23 09:45:20|44184.4|44164.4|44194.4|44174.4|44194.4|44174.4|44184.4|44164.4|10
1637660740000|2021-11-23 09:45:40|44196.7|44176.7|44204.1|44184.1|44204.1|44184.1|44196.7|44176.7|1
1637660750000|2021-11-23 09:45:50|44204.2|44184.2|44206.7|44186.7|44208.9|44188.9|44204.1|44184.1|5
1637660760000|2021-11-23 09:46:00|44204.4|44184.4|44204.4|44184.4|44209.2|44189.2|44204.4|44184.4|5
1637660770000|2021-11-23 09:46:10|44209.1|44189.1|44206.7|44186.7|44209.1|44189.1|44204.4|44184.4|0
1637660780000|2021-11-23 09:46:20|44209.1|44189.1|44209.1|44189.1|44209.1|44189.1|44206.7|44186.7|0
1637660790000|2021-11-23 09:46:30|44209.2|44189.2|44211.7|44191.7|44211.7|44191.7|44209.2|44189.2|2
1637660800000|2021-11-23 09:46:40|44214.1|44194.1|44219.1|44199.1|44219.1|44199.1|44214.1|44194.1|0
1637660810000|2021-11-23 09:46:50|44221.4|44201.4|44219.1|44199.1|44223.8|44203.8|44219.1|44199.1|6
1637660820000|2021-11-23 09:47:00|44216.7|44196.7|44216.7|44196.7|44216.7|44196.7|44214.2|44194.2|0
1637660830000|2021-11-23 09:47:10|44216.9|44196.9|44216.9|44196.9|44216.9|44196.9|44216.9|44196.9|1
1637660840000|2021-11-23 09:47:20|44221.7|44201.7|44224.2|44204.2|44224.2|44204.2|44221.7|44201.7|2
1637660850000|2021-11-23 09:47:30|44224.4|44204.4|44229.1|44209.1|44229.1|44209.1|44224.4|44204.4|0
1637660860000|2021-11-23 09:47:40|44226.7|44206.7|44229.1|44209.1|44229.1|44209.1|44226.7|44206.7|0
1637660870000|2021-11-23 09:47:50|44224.4|44204.4|44224.4|44204.4|44224.4|44204.4|44224.4|44204.4|2
1637660880000|2021-11-23 09:48:00|44229.1|44209.1|44244.4|44224.4|44244.4|44224.4|44229.1|44209.1|6
1637660890000|2021-11-23 09:48:10|44246.9|44226.9|44244.4|44224.4|44246.9|44226.9|44241.9|44221.9|2
1637660900000|2021-11-23 09:48:20|||||||||2
1637660910000|2021-11-23 09:48:30|44249.1|44229.1|44239.1|44219.1|44249.4|44229.4|44236.7|44216.7|6
1637660920000|2021-11-23 09:48:40|44239.2|44219.2|44234.4|44214.4|44239.2|44219.2|44234.4|44214.4|4
1637660930000|2021-11-23 09:48:50|44234.2|44214.2|44234.2|44214.2|44234.2|44214.2|44234.2|44214.2|0
1637660940000|2021-11-23 09:49:00|44231.9|44211.9|44224.4|44204.4|44231.9|44211.9|44224.2|44204.2|7
1637660950000|2021-11-23 09:49:10|44221.9|44201.9|44219.4|44199.4|44221.9|44201.9|44219.4|44199.4|0
1637660960000|2021-11-23 09:49:20|44219.2|44199.2|44219.2|44199.2|44219.2|44199.2|44211.9|44191.9|8
1637660970000|2021-11-23 09:49:30|44221.7|44201.7|44224.4|44204.4|44226.7|44206.7|44221.7|44201.7|4
1637660980000|2021-11-23 09:49:40|44224.2|44204.2|44224.2|44204.2|44226.7|44206.7|44221.7|44201.7|0
1637660990000|2021-11-23 09:49:50|44224.1|44204.1|44221.7|44201.7|44224.2|44204.2|44221.7|44201.7|1
1637661000000|2021-11-23 09:50:00|44224.2|44204.2|44221.7|44201.7|44224.2|44204.2|44219.4|44199.4|3
1637661010000|2021-11-23 09:50:10|44224.1|44204.1|44221.7|44201.7|44224.2|44204.2|44221.7|44201.7|1
1637661020000|2021-11-23 09:50:20|44219.4|44199.4|44221.7|44201.7|44221.7|44201.7|44219.4|44199.4|0
1637661030000|2021-11-23 09:50:30|44219.4|44199.4|44219.4|44199.4|44224.1|44204.1|44219.2|44199.2|0
1637661040000|2021-11-23 09:50:40|44221.7|44201.7|44221.7|44201.7|44224.1|44204.1|44219.4|44199.4|0
1637661050000|2021-11-23 09:50:50|44219.4|44199.4|44224.2|44204.2|44224.2|44204.2|44219.4|44199.4|0
1637661060000|2021-11-23 09:51:00|||||||||3
1637661070000|2021-11-23 09:51:10|44224.4|44204.4|44227|44207|44229.4|44209.4|44224.4|44204.4|3
1637661080000|2021-11-23 09:51:20|44229.4|44209.4|44226.9|44206.9|44229.4|44209.4|44226.9|44206.9|3
1637661090000|2021-11-23 09:51:30|44226.7|44206.7|44226.6|44206.6|44226.7|44206.7|44226.6|44206.6|1
1637661100000|2021-11-23 09:51:40|44226.7|44206.7|44226.7|44206.7|44226.7|44206.7|44226.7|44206.7|0
1637661110000|2021-11-23 09:51:50|44229.2|44209.2|44231.6|44211.6|44231.6|44211.6|44229.2|44209.2|10
1637661120000|2021-11-23 09:52:00|44231.9|44211.9|44239.2|44219.2|44241.6|44221.6|44231.9|44211.9|7
1637661130000|2021-11-23 09:52:10|||||||||1
1637661140000|2021-11-23 09:52:20|44241.7|44221.7|44244.2|44224.2|44244.2|44224.2|44241.7|44221.7|0
1637661150000|2021-11-23 09:52:30|44246.7|44226.7|44244.4|44224.4|44246.7|44226.7|44244.4|44224.4|1
1637661160000|2021-11-23 09:52:40|44246.7|44226.7|44251.9|44231.9|44251.9|44231.9|44246.7|44226.7|1
1637661170000|2021-11-23 09:52:50|44254.4|44234.4|44259.1|44239.1|44259.2|44239.2|44254.4|44234.4|11
1637661180000|2021-11-23 09:53:00|44256.7|44236.7|44249.4|44229.4|44256.9|44236.9|44249.4|44229.4|5
1637661190000|2021-11-23 09:53:10|44247|44227|44254.4|44234.4|44254.4|44234.4|44247|44227|3
1637661200000|2021-11-23 09:53:20|44256.7|44236.7|44254.4|44234.4|44256.7|44236.7|44254.4|44234.4|0
1637661210000|2021-11-23 09:53:30|44254.2|44234.2|44256.6|44236.6|44256.6|44236.6|44254.1|44234.1|6
1637661220000|2021-11-23 09:53:40|||||||||1
1637661230000|2021-11-23 09:53:50|44256.7|44236.7|44259.1|44239.1|44259.1|44239.1|44256.7|44236.7|2
1637661240000|2021-11-23 09:54:00|44256.7|44236.7|44259.1|44239.1|44259.1|44239.1|44256.7|44236.7|2
1637661250000|2021-11-23 09:54:10|44256.7|44236.7|44259.1|44239.1|44259.1|44239.1|44256.7|44236.7|0
1637661260000|2021-11-23 09:54:20|44256.7|44236.7|44259.1|44239.1|44259.1|44239.1|44256.7|44236.7|0
1637661270000|2021-11-23 09:54:30|44256.7|44236.7|44256.7|44236.7|44256.7|44236.7|44256.7|44236.7|0
1637661280000|2021-11-23 09:54:40|||||||||1
1637661290000|2021-11-23 09:54:50|44259.2|44239.2|44256.9|44236.9|44259.2|44239.2|44256.9|44236.9|5
1637661300000|2021-11-23 09:55:00|44256.7|44236.7|44246.7|44226.7|44256.7|44236.7|44246.7|44226.7|6
1637661310000|2021-11-23 09:55:10|44246.6|44226.6|44244.2|44224.2|44246.6|44226.6|44244.2|44224.2|0
1637661320000|2021-11-23 09:55:20|44244.4|44224.4|44244.4|44224.4|44244.4|44224.4|44244.2|44224.2|3
1637661330000|2021-11-23 09:55:30|44246.7|44226.7|44249.1|44229.1|44249.2|44229.2|44246.7|44226.7|1
1637661340000|2021-11-23 09:55:40|44248.9|44228.9|44239.2|44219.2|44248.9|44228.9|44239.2|44219.2|1
1637661350000|2021-11-23 09:55:50|44236.9|44216.9|44239.2|44219.2|44239.2|44219.2|44236.9|44216.9|1
1637661360000|2021-11-23 09:56:00|44241.6|44221.6|44243.9|44223.9|44243.9|44223.9|44241.6|44221.6|1
1637661370000|2021-11-23 09:56:10|44244.1|44224.1|44241.9|44221.9|44244.2|44224.2|44239.5|44219.5|1
1637661380000|2021-11-23 09:56:20|44239.5|44219.5|44239.5|44219.5|44241.9|44221.9|44239.5|44219.5|1
1637661390000|2021-11-23 09:56:30|44241.9|44221.9|44244.1|44224.1|44244.2|44224.2|44239.5|44219.5|2
1637661400000|2021-11-23 09:56:40|44244.2|44224.2|44249.4|44229.4|44249.4|44229.4|44244.2|44224.2|5
1637661410000|2021-11-23 09:56:50|44251.7|44231.7|44251.9|44231.9|44254.2|44234.2|44251.7|44231.7|1
1637661420000|2021-11-23 09:57:00|44251.7|44231.7|44246.4|44226.4|44251.7|44231.7|44244.4|44224.4|2
1637661430000|2021-11-23 09:57:10|44246.6|44226.6|44244.4|44224.4|44246.7|44226.7|44244.4|44224.4|1
1637661450000|2021-11-23 09:57:30|44236.9|44216.9|44236.9|44216.9|44236.9|44216.9|44236.9|44216.9|1
1637661460000|2021-11-23 09:57:40|44234.2|44214.2|44234.1|44214.1|44234.4|44214.4|44234.1|44214.1|3
1637661470000|2021-11-23 09:57:50|44231.7|44211.7|44231.7|44211.7|44231.7|44211.7|44231.7|44211.7|1
1637661480000|2021-11-23 09:58:00|44234.1|44214.1|44234.4|44214.4|44234.4|44214.4|44231.9|44211.9|1
1637661490000|2021-11-23 09:58:10|44236.7|44216.7|44239.2|44219.2|44239.2|44219.2|44236.7|44216.7|0
1637661500000|2021-11-23 09:58:20|44241.7|44221.7|44246.4|44226.4|44246.4|44226.4|44241.7|44221.7|0
1637661510000|2021-11-23 09:58:30|44246.6|44226.6|44244.5|44224.5|44246.9|44226.9|44244.5|44224.5|1
1637661520000|2021-11-23 09:58:40|44249.4|44229.4|44249.4|44229.4|44249.4|44229.4|44249.4|44229.4|3
1637661530000|2021-11-23 09:58:50|44246.7|44226.7|44246.7|44226.7|44246.7|44226.7|44246.7|44226.7|1
1637661540000|2021-11-23 09:59:00|44246.9|44226.9|44249.2|44229.2|44249.2|44229.2|44246.9|44226.9|0
1637661550000|2021-11-23 09:59:10|44251.7|44231.7|44249.4|44229.4|44251.7|44231.7|44249.2|44229.2|1
1637661560000|2021-11-23 09:59:20|44251.7|44231.7|44254.1|44234.1|44254.1|44234.1|44251.7|44231.7|0
1637661570000|2021-11-23 09:59:30|44254.2|44234.2|44254.4|44234.4|44254.4|44234.4|44254.2|44234.2|6
1637661580000|2021-11-23 09:59:40|44256.7|44236.7|44259.2|44239.2|44259.2|44239.2|44256.7|44236.7|4
1637661590000|2021-11-23 09:59:50|44256.9|44236.9|44259.4|44239.4|44259.4|44239.4|44256.9|44236.9|3
1637661600000|2021-11-23 10:00:00|44261.7|44241.7|44259.4|44239.4|44261.7|44241.7|44256.9|44236.9|2
1637661610000|2021-11-23 10:00:10|44259.6|44239.6|44261.9|44241.9|44261.9|44241.9|44259.2|44239.2|4
1637661620000|2021-11-23 10:00:20|44259.4|44239.4|44261.9|44241.9|44261.9|44241.9|44256.9|44236.9|2
1637661630000|2021-11-23 10:00:30|44261.7|44241.7|44259.4|44239.4|44261.7|44241.7|44259.4|44239.4|0
1637661650000|2021-11-23 10:00:50|44261.9|44241.9|44267.1|44247.1|44267.1|44247.1|44261.9|44241.9|9
1637661660000|2021-11-23 10:01:00|44266.9|44246.9|44259.4|44239.4|44266.9|44246.9|44259.4|44239.4|1
1637661670000|2021-11-23 10:01:10|||||||||2
1637661680000|2021-11-23 10:01:20|44256.7|44236.7|44251.7|44231.7|44256.7|44236.7|44249.1|44229.1|2
1637661690000|2021-11-23 10:01:30|44254.2|44234.2|44259.1|44239.1|44259.1|44239.1|44254.2|44234.2|1
1637661700000|2021-11-23 10:01:40|44261.4|44241.4|44261.6|44241.6|44261.6|44241.6|44261.4|44241.4|0
1637661710000|2021-11-23 10:01:50|44261.9|44241.9|44264.7|44244.7|44264.7|44244.7|44261.7|44241.7|4
1637661720000|2021-11-23 10:02:00|44267.1|44247.1|44267.1|44247.1|44267.1|44247.1|44267.1|44247.1|0
1637661730000|2021-11-23 10:02:10|44269.4|44249.4|44269.4|44249.4|44269.4|44249.4|44267.1|44247.1|1
1637661740000|2021-11-23 10:02:20|44267.1|44247.1|44269.4|44249.4|44269.4|44249.4|44267.1|44247.1|1
1637661750000|2021-11-23 10:02:30|44266.9|44246.9|44269.4|44249.4|44269.4|44249.4|44266.9|44246.9|0
1637661760000|2021-11-23 10:02:40|44271.9|44251.9|44334.7|44314.7|44337.1|44317.1|44271.9|44251.9|82
1637661770000|2021-11-23 10:02:50|44336.9|44316.9|44339.6|44319.6|44339.7|44319.7|44332.2|44312.2|17
1637661780000|2021-11-23 10:03:00|44339.7|44319.7|44347.7|44327.7|44347.7|44327.7|44339.6|44319.6|14
1637661790000|2021-11-23 10:03:10|44347.8|44327.8|44337.4|44317.4|44347.8|44327.8|44335.2|44315.2|27
1637661800000|2021-11-23 10:03:20|44337.5|44317.5|44337.4|44317.4|44339.9|44319.9|44334.9|44314.9|5
1637661810000|2021-11-23 10:03:30|44337.2|44317.2|44335|44315|44337.4|44317.4|44334.9|44314.9|4
1637661820000|2021-11-23 10:03:40|44337.4|44317.4|44347.4|44327.4|44347.7|44327.7|44334.9|44314.9|26
1637661830000|2021-11-23 10:03:50|44344.7|44324.7|44340|44320|44344.7|44324.7|44340|44320|4
1637661840000|2021-11-23 10:04:00|44340.2|44320.2|44340|44320|44340.2|44320.2|44340|44320|2
1637661850000|2021-11-23 10:04:10|44340.2|44320.2|44340|44320|44342.5|44322.5|44339.9|44319.9|10
1637661860000|2021-11-23 10:04:20|44345|44325|44339.9|44319.9|44345|44325|44339.9|44319.9|34
1637661870000|2021-11-23 10:04:30|44337.4|44317.4|44339.9|44319.9|44339.9|44319.9|44337.4|44317.4|5
1637661880000|2021-11-23 10:04:40|44342.2|44322.2|44340|44320|44342.2|44322.2|44339.9|44319.9|1
1637661890000|2021-11-23 10:04:50|44342.4|44322.4|44344.9|44324.9|44344.9|44324.9|44340|44320|8
1637661900000|2021-11-23 10:05:00|44345|44325|44347.5|44327.5|44347.5|44327.5|44345|44325|2
1637661910000|2021-11-23 10:05:10|44367.5|44347.5|44380|44360|44382.4|44362.4|44367.4|44347.4|19
1637661920000|2021-11-23 10:05:20|44384.9|44364.9|44360.2|44340.2|44387.5|44367.5|44360.2|44340.2|24
1637661930000|2021-11-23 10:05:30|44360|44340|44357.5|44337.5|44360|44340|44357.5|44337.5|11
1637661940000|2021-11-23 10:05:40|44355|44335|44350|44330|44355|44335|44350|44330|4
1637661950000|2021-11-23 10:05:50|44349.9|44329.9|44347.5|44327.5|44349.9|44329.9|44347.5|44327.5|7
1637661960000|2021-11-23 10:06:00|44349.9|44329.9|44357.4|44337.4|44357.4|44337.4|44342.5|44322.5|5
1637661970000|2021-11-23 10:06:10|44352.4|44332.4|44322.7|44302.7|44352.4|44332.4|44322.7|44302.7|33
1637661980000|2021-11-23 10:06:20|44324.9|44304.9|44305|44285|44324.9|44304.9|44305|44285|31
1637661990000|2021-11-23 10:06:30|44307.4|44287.4|44322.4|44302.4|44322.4|44302.4|44302.4|44282.4|6
1637662000000|2021-11-23 10:06:40|44320|44300|44304.9|44284.9|44320|44300|44304.9|44284.9|10
1637662010000|2021-11-23 10:06:50|44305|44285|44310|44290|44310|44290|44305|44285|17
1637662020000|2021-11-23 10:07:00|44312.4|44292.4|44324.9|44304.9|44324.9|44304.9|44312.4|44292.4|11
1637662030000|2021-11-23 10:07:10|44332.5|44312.5|44330|44310|44332.5|44312.5|44330|44310|2
1637662040000|2021-11-23 10:07:20|44330.2|44310.2|44344.7|44324.7|44344.7|44324.7|44330.2|44310.2|2
1637662050000|2021-11-23 10:07:30|44347.1|44327.1|44340.2|44320.2|44347.1|44327.1|44339.9|44319.9|5
1637662060000|2021-11-23 10:07:40|44342.4|44322.4|44344.9|44324.9|44344.9|44324.9|44337.7|44317.7|19
1637662070000|2021-11-23 10:07:50|44344.7|44324.7|44329.9|44309.9|44344.7|44324.7|44329.9|44309.9|7
1637662080000|2021-11-23 10:08:00|44319.9|44299.9|44319.9|44299.9|44319.9|44299.9|44319.7|44299.7|21
1637662090000|2021-11-23 10:08:10|44315|44295|44320|44300|44320|44300|44315|44295|4
1637662100000|2021-11-23 10:08:20|44322.4|44302.4|44324.9|44304.9|44324.9|44304.9|44320|44300|2
1637662110000|2021-11-23 10:08:30|44325|44305|44324.7|44304.7|44325|44305|44324.7|44304.7|3
1637662120000|2021-11-23 10:08:40|44320|44300|44324.7|44304.7|44324.7|44304.7|44317.5|44297.5|6
1637662140000|2021-11-23 10:09:00|44324.9|44304.9|44324.9|44304.9|44329.6|44309.6|44324.9|44304.9|0
1637662150000|2021-11-23 10:09:10|44314.9|44294.9|44305|44285|44314.9|44294.9|44305|44285|4
1637662160000|2021-11-23 10:09:20|44304.9|44284.9|44302.5|44282.5|44304.9|44284.9|44302.5|44282.5|0
1637662170000|2021-11-23 10:09:30|44300|44280|44300|44280|44300|44280|44300|44280|2
1637662190000|2021-11-23 10:09:50|44305|44285|44305|44285|44305|44285|44302.5|44282.5|2
1637662200000|2021-11-23 10:10:00|44302.5|44282.5|44305|44285|44307.5|44287.5|44302.4|44282.4|5
1637662210000|2021-11-23 10:10:10|44307.4|44287.4|44307.4|44287.4|44307.4|44287.4|44307.4|44287.4|1
1637662220000|2021-11-23 10:10:20|44305|44285|44304.9|44284.9|44305|44285|44304.9|44284.9|3
1637662230000|2021-11-23 10:10:30|||||||||1
1637662240000|2021-11-23 10:10:40|44305|44285|44307.7|44287.7|44307.7|44287.7|44305|44285|0
1637662250000|2021-11-23 10:10:50|44312.7|44292.7|44312.5|44292.5|44315|44295|44312.5|44292.5|2
1637662260000|2021-11-23 10:11:00|44310|44290|44312.5|44292.5|44312.5|44292.5|44310|44290|2
1637662270000|2021-11-23 10:11:10|44315|44295|44315|44295|44315|44295|44315|44295|8
1637662280000|2021-11-23 10:11:20|44312.5|44292.5|44312.5|44292.5|44312.5|44292.5|44312.5|44292.5|10
1637662290000|2021-11-23 10:11:30|44310.2|44290.2|44310.2|44290.2|44310.2|44290.2|44310|44290|0
1637662300000|2021-11-23 10:11:40|44310|44290|44310|44290|44312.5|44292.5|44310|44290|6
1637662310000|2021-11-23 10:11:50|44312.5|44292.5|44312.5|44292.5|44312.5|44292.5|44312.5|44292.5|10
1637662320000|2021-11-23 10:12:00|44314.9|44294.9|44330|44310|44330|44310|44314.9|44294.9|15
1637662330000|2021-11-23 10:12:10|44332.4|44312.4|44330.3|44310.3|44332.5|44312.5|44330|44310|3
1637662340000|2021-11-23 10:12:20|44330.2|44310.2|44330.2|44310.2|44330.2|44310.2|44330.2|44310.2|0
1637662350000|2021-11-23 10:12:30|44330.3|44310.3|44327.7|44307.7|44332.7|44312.7|44327.7|44307.7|7
1637662360000|2021-11-23 10:12:40|44325.3|44305.3|44325.3|44305.3|44330.2|44310.2|44325.3|44305.3|0
1637662370000|2021-11-23 10:12:50|44325.5|44305.5|44325.3|44305.3|44325.5|44305.5|44325.3|44305.3|1
1637662380000|2021-11-23 10:13:00|44327.8|44307.8|44332.8|44312.8|44332.8|44312.8|44327.8|44307.8|5
1637662390000|2021-11-23 10:13:10|44337.7|44317.7|44333|44313|44340.2|44320.2|44333|44313|11
1637662400000|2021-11-23 10:13:20|44330.5|44310.5|44325.3|44305.3|44332.8|44312.8|44325.3|44305.3|3
1637662410000|2021-11-23 10:13:30|44325.2|44305.2|44334.9|44314.9|44334.9|44314.9|44325.2|44305.2|6
1637662420000|2021-11-23 10:13:40|44332.5|44312.5|44334.9|44314.9|44334.9|44314.9|44332.5|44312.5|0
1637662430000|2021-11-23 10:13:50|44335|44315|44332.2|44312.2|44335|44315|44332.2|44312.2|10
1637662440000|2021-11-23 10:14:00|44332.4|44312.4|44332.4|44312.4|44332.4|44312.4|44332.4|44312.4|1
1637662450000|2021-11-23 10:14:10|44329.9|44309.9|44327.4|44307.4|44329.9|44309.9|44327.4|44307.4|3
1637662460000|2021-11-23 10:14:20|44327.7|44307.7|44327.7|44307.7|44327.7|44307.7|44327.7|44307.7|1
1637662470000|2021-11-23 10:14:30|44327.8|44307.8|44327.8|44307.8|44327.8|44307.8|44327.8|44307.8|1
1637662480000|2021-11-23 10:14:40|44330.2|44310.2|44330.2|44310.2|44330.2|44310.2|44330.2|44310.2|0
1637662490000|2021-11-23 10:14:50|44332.5|44312.5|44332.7|44312.7|44332.7|44312.7|44332.5|44312.5|7
1637662500000|2021-11-23 10:15:00|44330.3|44310.3|44332.7|44312.7|44332.7|44312.7|44330.3|44310.3|0
1637662510000|2021-11-23 10:15:10|44335.2|44315.2|44335|44315|44335.2|44315.2|44330.3|44310.3|11
1637662520000|2021-11-23 10:15:20|44330.3|44310.3|44332.7|44312.7|44335.2|44315.2|44330.3|44310.3|3
1637662530000|2021-11-23 10:15:30|44330.3|44310.3|44330.2|44310.2|44330.3|44310.3|44327.8|44307.8|2
1637662540000|2021-11-23 10:15:40|44330.3|44310.3|44332.7|44312.7|44332.7|44312.7|44330.3|44310.3|1
1637662550000|2021-11-23 10:15:50|44330.3|44310.3|44330.3|44310.3|44330.3|44310.3|44330.3|44310.3|0
1637662560000|2021-11-23 10:16:00|44332.7|44312.7|44330.3|44310.3|44335|44315|44330.3|44310.3|2
1637662570000|2021-11-23 10:16:10|44330.2|44310.2|44330.2|44310.2|44330.2|44310.2|44330.2|44310.2|2
1637662580000|2021-11-23 10:16:20|44332.7|44312.7|44330|44310|44335|44315|44330|44310|19
1637662590000|2021-11-23 10:16:30|44327.7|44307.7|44330|44310|44330|44310|44327.7|44307.7|0
1637662600000|2021-11-23 10:16:40|44327.7|44307.7|44325.2|44305.2|44330.2|44310.2|44325.2|44305.2|4
1637662610000|2021-11-23 10:16:50|44322.7|44302.7|44322.7|44302.7|44325|44305|44320.3|44300.3|10
1637662620000|2021-11-23 10:17:00|44320.3|44300.3|44320.3|44300.3|44320.3|44300.3|44320.3|44300.3|0
1637662630000|2021-11-23 10:17:10|44320.2|44300.2|44315.3|44295.3|44320.2|44300.2|44315.3|44295.3|3
1637662640000|2021-11-23 10:17:20|44315.2|44295.2|44315.2|44295.2|44315.2|44295.2|44315.2|44295.2|0
1637662650000|2021-11-23 10:17:30|44310.3|44290.3|44310.2|44290.2|44312.5|44292.5|44310.2|44290.2|20
1637662660000|2021-11-23 10:17:40|44312.5|44292.5|44309.9|44289.9|44312.5|44292.5|44309.9|44289.9|7
1637662670000|2021-11-23 10:17:50|44309.7|44289.7|44312.2|44292.2|44312.2|44292.2|44309.7|44289.7|3
1637662680000|2021-11-23 10:18:00|44317.4|44297.4|44330.2|44310.2|44330.2|44310.2|44317.4|44297.4|8
1637662690000|2021-11-23 10:18:10|44332.5|44312.5|44317.4|44297.4|44334.9|44314.9|44317.4|44297.4|7
1637662700000|2021-11-23 10:18:20|44319.7|44299.7|44310|44290|44319.7|44299.7|44310|44290|1
1637662710000|2021-11-23 10:18:30|44312.4|44292.4|44304.7|44284.7|44314.7|44294.7|44304.7|44284.7|4
1637662720000|2021-11-23 10:18:40|44304.9|44284.9|44304.7|44284.7|44305|44285|44302.2|44282.2|3
1637662730000|2021-11-23 10:18:50|44302.4|44282.4|44309.6|44289.6|44309.6|44289.6|44302.4|44282.4|0
1637662740000|2021-11-23 10:19:00|44309.7|44289.7|44304.7|44284.7|44309.7|44289.7|44304.7|44284.7|1
1637662750000|2021-11-23 10:19:10|44309.7|44289.7|44312.4|44292.4|44314.7|44294.7|44309.7|44289.7|2
1637662760000|2021-11-23 10:19:20|44314.7|44294.7|44314.7|44294.7|44314.7|44294.7|44314.7|44294.7|0
1637662770000|2021-11-23 10:19:30|44312.4|44292.4|44314.7|44294.7|44314.7|44294.7|44312.4|44292.4|0
1637662780000|2021-11-23 10:19:40|44310|44290|44309.7|44289.7|44314.7|44294.7|44302.7|44282.7|15
1637662790000|2021-11-23 10:19:50|44309.9|44289.9|44300|44280|44309.9|44289.9|44300|44280|7
1637662800000|2021-11-23 10:20:00|44302.4|44282.4|44307.4|44287.4|44307.4|44287.4|44302.4|44282.4|0
1637662810000|2021-11-23 10:20:10|44305|44285|44305|44285|44305|44285|44305|44285|2
1637662830000|2021-11-23 10:20:30|44307.4|44287.4|44305|44285|44307.4|44287.4|44305|44285|0
1637662840000|2021-11-23 10:20:40|44310|44290|44309.9|44289.9|44310|44290|44309.9|44289.9|5
1637662850000|2021-11-23 10:20:50|44307.4|44287.4|44304.9|44284.9|44307.4|44287.4|44304.9|44284.9|1
1637662860000|2021-11-23 10:21:00|44302.5|44282.5|44302.5|44282.5|44302.5|44282.5|44302.5|44282.5|5
1637662870000|2021-11-23 10:21:10|44305|44285|44305|44285|44305|44285|44305|44285|1
1637662880000|2021-11-23 10:21:20|44302.5|44282.5|44302.5|44282.5|44305|44285|44302.5|44282.5|2
1637662890000|2021-11-23 10:21:30|44300|44280|44300|44280|44300|44280|44297.5|44277.5|2
1637662900000|2021-11-23 10:21:40|44302.4|44282.4|44300|44280|44302.5|44282.5|44300|44280|7
1637662910000|2021-11-23 10:21:50|44300.2|44280.2|44297.5|44277.5|44302.5|44282.5|44297.5|44277.5|1
1637662920000|2021-11-23 10:22:00|44297.4|44277.4|44297.4|44277.4|44297.4|44277.4|44297.4|44277.4|6
1637662930000|2021-11-23 10:22:10|44297.2|44277.2|44282.5|44262.5|44297.2|44277.2|44282.5|44262.5|8
1637662940000|2021-11-23 10:22:20|44279.9|44259.9|44280|44260|44280|44260|44279.9|44259.9|2
1637662950000|2021-11-23 10:22:30|||||||||1
1637662960000|2021-11-23 10:22:40|44282.5|44262.5|44287.4|44267.4|44289.7|44269.7|44282.5|44262.5|8
1637662970000|2021-11-23 10:22:50|44284.7|44264.7|44280|44260|44284.7|44264.7|44280|44260|11
1637662980000|2021-11-23 10:23:00|44279.9|44259.9|44280|44260|44280|44260|44272.7|44252.7|26
1637662990000|2021-11-23 10:23:10|44279.9|44259.9|44279.9|44259.9|44279.9|44259.9|44279.9|44259.9|2
1637663000000|2021-11-23 10:23:20|44275|44255|44279.9|44259.9|44279.9|44259.9|44275|44255|0
1637663010000|2021-11-23 10:23:30|44279.7|44259.7|44275|44255|44279.7|44259.7|44275|44255|15
1637663020000|2021-11-23 10:23:40|44277.4|44257.4|44279.7|44259.7|44279.7|44259.7|44275|44255|0
1637663030000|2021-11-23 10:23:50|44275|44255|44275|44255|44275|44255|44275|44255|0
1637663040000|2021-11-23 10:24:00|44277.4|44257.4|44284.7|44264.7|44284.7|44264.7|44277.4|44257.4|2
1637663060000|2021-11-23 10:24:20|44282.4|44262.4|44280|44260|44282.4|44262.4|44280|44260|0
1637663070000|2021-11-23 10:24:30|44279.9|44259.9|44272.5|44252.5|44279.9|44259.9|44272.5|44252.5|1
1637663080000|2021-11-23 10:24:40|44272.4|44252.4|44275|44255|44275|44255|44272.2|44252.2|1
1637663090000|2021-11-23 10:24:50|44279.7|44259.7|44284.9|44264.9|44284.9|44264.9|44279.7|44259.7|0
1637663100000|2021-11-23 10:25:00|44287.4|44267.4|44282.2|44262.2|44287.5|44267.5|44282.2|44262.2|15
1637663110000|2021-11-23 10:25:10|44277.4|44257.4|44279.9|44259.9|44282.2|44262.2|44277.4|44257.4|0
1637663120000|2021-11-23 10:25:20|44279.7|44259.7|44282.7|44262.7|44282.7|44262.7|44279.7|44259.7|1
1637663130000|2021-11-23 10:25:30|44285|44265|44284.7|44264.7|44285|44265|44282.4|44262.4|3
1637663140000|2021-11-23 10:25:40|44282.4|44262.4|44282.4|44262.4|44282.4|44262.4|44282.4|44262.4|0
1637663150000|2021-11-23 10:25:50|44282.5|44262.5|44285|44265|44285|44265|44279.9|44259.9|2
1637663160000|2021-11-23 10:26:00|44289.9|44269.9|44294.9|44274.9|44294.9|44274.9|44289.9|44269.9|7
1637663170000|2021-11-23 10:26:10|||||||||1
1637663180000|2021-11-23 10:26:20|44297.2|44277.2|44295|44275|44297.4|44277.4|44294.7|44274.7|2
1637663190000|2021-11-23 10:26:30|44294.9|44274.9|44294.7|44274.7|44294.9|44274.9|44294.7|44274.7|3
1637663200000|2021-11-23 10:26:40|44292.4|44272.4|44294.7|44274.7|44294.7|44274.7|44292.4|44272.4|3
1637663210000|2021-11-23 10:26:50|44294.9|44274.9|44294.7|44274.7|44294.9|44274.9|44292.4|44272.4|2
1637663220000|2021-11-23 10:27:00|44290|44270|44289.9|44269.9|44290|44270|44289.9|44269.9|1
1637663240000|2021-11-23 10:27:20|44287.5|44267.5|44287.5|44267.5|44289.9|44269.9|44287.5|44267.5|0
1637663250000|2021-11-23 10:27:30|44285.2|44265.2|44285.2|44265.2|44285.2|44265.2|44285.2|44265.2|0
1637663260000|2021-11-23 10:27:40|44287.5|44267.5|44285|44265|44287.5|44267.5|44285|44265|0
1637663270000|2021-11-23 10:27:50|44282.7|44262.7|44285|44265|44285|44265|44282.7|44262.7|0
1637663290000|2021-11-23 10:28:10|44282.5|44262.5|44279.9|44259.9|44282.5|44262.5|44279.9|44259.9|2
1637663300000|2021-11-23 10:28:20|44275|44255|44277.4|44257.4|44277.4|44257.4|44274.9|44254.9|2
1637663310000|2021-11-23 10:28:30|44277.2|44257.2|44272.5|44252.5|44277.2|44257.2|44272.5|44252.5|0
1637663320000|2021-11-23 10:28:40|44274.9|44254.9|44274.9|44254.9|44274.9|44254.9|44274.9|44254.9|0
1637663330000|2021-11-23 10:28:50|||||||||2
1637663350000|2021-11-23 10:29:10|44272.5|44252.5|44272.4|44252.4|44272.5|44252.5|44269.9|44249.9|4
1637663360000|2021-11-23 10:29:20|44272.5|44252.5|44277.5|44257.5|44277.5|44257.5|44272.5|44252.5|5
1637663370000|2021-11-23 10:29:30|44280|44260|44280.2|44260.2|44280.2|44260.2|44280|44260|1
1637663380000|2021-11-23 10:29:40|44280.3|44260.3|44280.3|44260.3|44280.3|44260.3|44280.3|44260.3|0
1637663390000|2021-11-23 10:29:50|44279.9|44259.9|44279.9|44259.9|44279.9|44259.9|44279.9|44259.9|1
1637663400000|2021-11-23 10:30:00|44280|44260|44285.2|44265.2|44285.2|44265.2|44280|44260|1
1637663410000|2021-11-23 10:30:10|44285|44265|44287.4|44267.4|44289.7|44269.7|44285|44265|2
1637663420000|2021-11-23 10:30:20|44289.7|44269.7|44290|44270|44292.4|44272.4|44289.7|44269.7|6
1637663430000|2021-11-23 10:30:30|44294.7|44274.7|44292.4|44272.4|44294.7|44274.7|44292.4|44272.4|2
1637663440000|2021-11-23 10:30:40|44294.7|44274.7|44295|44275|44297.4|44277.4|44294.7|44274.7|2
1637663450000|2021-11-23 10:30:50|44292.7|44272.7|44287.2|44267.2|44292.7|44272.7|44287.2|44267.2|6
1637663460000|2021-11-23 10:31:00|44282.5|44262.5|44282.2|44262.2|44282.5|44262.5|44279.7|44259.7|2
1637663470000|2021-11-23 10:31:10|44279.9|44259.9|44287.2|44267.2|44287.2|44267.2|44279.9|44259.9|0
1637663480000|2021-11-23 10:31:20|44289.6|44269.6|44287.2|44267.2|44289.6|44269.6|44287.2|44267.2|4
1637663490000|2021-11-23 10:31:30|44284.9|44264.9|44287.2|44267.2|44287.2|44267.2|44284.9|44264.9|0
1637663500000|2021-11-23 10:31:40|44284.9|44264.9|44287.2|44267.2|44287.2|44267.2|44284.9|44264.9|0
1637663510000|2021-11-23 10:31:50|44284.9|44264.9|44287.2|44267.2|44287.2|44267.2|44284.9|44264.9|0
1637663520000|2021-11-23 10:32:00|44289.6|44269.6|44289.6|44269.6|44289.6|44269.6|44284.9|44264.9|0
1637663530000|2021-11-23 10:32:10|44287.4|44267.4|44282.4|44262.4|44287.4|44267.4|44280|44260|9
1637663540000|2021-11-23 10:32:20|44280|44260|44280|44260|44280|44260|44280|44260|0
1637663550000|2021-11-23 10:32:30|44282.4|44262.4|44284.7|44264.7|44284.7|44264.7|44282.4|44262.4|1
1637663560000|2021-11-23 10:32:40|44284.9|44264.9|44287.4|44267.4|44289.9|44269.9|44284.9|44264.9|2
1637663570000|2021-11-23 10:32:50|44289.7|44269.7|44287.4|44267.4|44289.7|44269.7|44287.4|44267.4|1
1637663590000|2021-11-23 10:33:10|44289.7|44269.7|44289.7|44269.7|44289.7|44269.7|44289.7|44269.7|0
1637663600000|2021-11-23 10:33:20|44289.9|44269.9|44287.4|44267.4|44289.9|44269.9|44287.2|44267.2|9
1637663610000|2021-11-23 10:33:30|44289.7|44269.7|44287.4|44267.4|44289.7|44269.7|44287.4|44267.4|0
1637663620000|2021-11-23 10:33:40|44285|44265|44287.4|44267.4|44287.4|44267.4|44284.9|44264.9|1
1637663630000|2021-11-23 10:33:50|44285|44265|44285|44265|44285|44265|44285|44265|0
1637663640000|2021-11-23 10:34:00|44287.4|44267.4|44285|44265|44287.4|44267.4|44285|44265|0
1637663650000|2021-11-23 10:34:10|44284.9|44264.9|44287.2|44267.2|44287.2|44267.2|44284.9|44264.9|3
1637663660000|2021-11-23 10:34:20|44284.9|44264.9|44279.9|44259.9|44284.9|44264.9|44279.9|44259.9|3
1637663670000|2021-11-23 10:34:30|44282.2|44262.2|44284.7|44264.7|44284.7|44264.7|44282.2|44262.2|1
1637663680000|2021-11-23 10:34:40|44287.1|44267.1|44284.7|44264.7|44287.1|44267.1|44284.7|44264.7|0
1637663690000|2021-11-23 10:34:50|||||||||1
1637663700000|2021-11-23 10:35:00|44282.4|44262.4|44282.4|44262.4|44284.9|44264.9|44282.4|44262.4|0
1637663710000|2021-11-23 10:35:10|44280|44260|44274.9|44254.9|44280|44260|44274.9|44254.9|3
1637663720000|2021-11-23 10:35:20|44275|44255|44274.9|44254.9|44275|44255|44274.9|44254.9|1
1637663730000|2021-11-23 10:35:30|44274.6|44254.6|44269.7|44249.7|44274.7|44254.7|44269.7|44249.7|2
1637663740000|2021-11-23 10:35:40|44267.4|44247.4|44274.7|44254.7|44274.7|44254.7|44267.4|44247.4|2
1637663750000|2021-11-23 10:35:50|44272.4|44252.4|44274.9|44254.9|44274.9|44254.9|44272.4|44252.4|1
1637663760000|2021-11-23 10:36:00|44277.2|44257.2|44274.9|44254.9|44277.2|44257.2|44274.9|44254.9|0
1637663770000|2021-11-23 10:36:10|44277.2|44257.2|44274.9|44254.9|44277.2|44257.2|44274.9|44254.9|0
1637663780000|2021-11-23 10:36:20|44275|44255|44272.4|44252.4|44275|44255|44272.4|44252.4|1
1637663790000|2021-11-23 10:36:30|44274.7|44254.7|44270|44250|44274.7|44254.7|44270|44250|0
1637663800000|2021-11-23 10:36:40|||||||||2
1637663820000|2021-11-23 10:37:00|44267.7|44247.7|44265|44245|44269.7|44249.7|44264.9|44244.9|9
1637663830000|2021-11-23 10:37:10|44269.9|44249.9|44267.4|44247.4|44269.9|44249.9|44267.2|44247.2|6
1637663840000|2021-11-23 10:37:20|44265|44245|44257.5|44237.5|44265|44245|44257.5|44237.5|4
1637663850000|2021-11-23 10:37:30|44259.9|44239.9|44259.7|44239.7|44260|44240|44259.7|44239.7|2
1637663860000|2021-11-23 10:37:40|44255|44235|44254.9|44234.9|44257.4|44237.4|44254.9|44234.9|1
1637663870000|2021-11-23 10:37:50|44257.4|44237.4|44254.9|44234.9|44259.7|44239.7|44254.9|44234.9|3
1637663880000|2021-11-23 10:38:00|44252.4|44232.4|44247.5|44227.5|44252.4|44232.4|44247.5|44227.5|3
1637663890000|2021-11-23 10:38:10|44247.4|44227.4|44249.9|44229.9|44249.9|44229.9|44244.9|44224.9|3
1637663900000|2021-11-23 10:38:20|44247.4|44227.4|44249.9|44229.9|44249.9|44229.9|44244.9|44224.9|2
1637663910000|2021-11-23 10:38:30|44245|44225|44249.7|44229.7|44250|44230|44244.9|44224.9|3
1637663920000|2021-11-23 10:38:40|44249.9|44229.9|44249.9|44229.9|44249.9|44229.9|44249.9|44229.9|0
1637663930000|2021-11-23 10:38:50|44249.7|44229.7|44244.9|44224.9|44249.7|44229.7|44244.9|44224.9|1
1637663940000|2021-11-23 10:39:00|44249.7|44229.7|44244.9|44224.9|44249.7|44229.7|44244.9|44224.9|3
1637663950000|2021-11-23 10:39:10|44244.7|44224.7|44244.9|44224.9|44244.9|44224.9|44244.7|44224.7|6
1637663960000|2021-11-23 10:39:20|||||||||4
1637663970000|2021-11-23 10:39:30|44257.4|44237.4|44264.7|44244.7|44264.7|44244.7|44257.4|44237.4|9
1637663980000|2021-11-23 10:39:40|44262.4|44242.4|44262.2|44242.2|44264.7|44244.7|44262.2|44242.2|9
1637663990000|2021-11-23 10:39:50|44259.9|44239.9|44259.9|44239.9|44259.9|44239.9|44259.9|44239.9|5
1637664000000|2021-11-23 10:40:00|44262.2|44242.2|44267.2|44247.2|44267.2|44247.2|44259.9|44239.9|5
1637664010000|2021-11-23 10:40:10|44269.7|44249.7|44269.7|44249.7|44269.7|44249.7|44269.7|44249.7|0
1637664020000|2021-11-23 10:40:20|44265|44245|44265|44245|44265|44245|44265|44245|2
1637664030000|2021-11-23 10:40:30|44270|44250|44270|44250|44270|44250|44270|44250|2
1637664050000|2021-11-23 10:40:50|44272.4|44252.4|44269.9|44249.9|44272.4|44252.4|44267.4|44247.4|3
1637664060000|2021-11-23 10:41:00|44267.4|44247.4|44267.4|44247.4|44267.4|44247.4|44265|44245|1
1637664070000|2021-11-23 10:41:10|44269.7|44249.7|44272.2|44252.2|44272.2|44252.2|44269.7|44249.7|0
1637664080000|2021-11-23 10:41:20|44269.9|44249.9|44272.2|44252.2|44272.2|44252.2|44269.9|44249.9|0
1637664090000|2021-11-23 10:41:30|44269.9|44249.9|44269.7|44249.7|44269.9|44249.9|44269.7|44249.7|1
1637664110000|2021-11-23 10:41:50|||||||||1
1637664120000|2021-11-23 10:42:00|||||||||1
1637664130000|2021-11-23 10:42:10|44267.4|44247.4|44267.4|44247.4|44267.4|44247.4|44265|44245|0
1637664140000|2021-11-23 10:42:20|44262.7|44242.7|44262.7|44242.7|44262.7|44242.7|44262.7|44242.7|0
1637664150000|2021-11-23 10:42:30|44262.5|44242.5|44264.9|44244.9|44264.9|44244.9|44262.5|44242.5|9
1637664170000|2021-11-23 10:42:50|44265.2|44245.2|44270|44250|44270|44250|44265.2|44245.2|1
1637664180000|2021-11-23 10:43:00|44272.4|44252.4|44270|44250|44272.4|44252.4|44270|44250|2
1637664190000|2021-11-23 10:43:10|44269.9|44249.9|44269.9|44249.9|44269.9|44249.9|44269.9|44249.9|3
1637664200000|2021-11-23 10:43:20|44267.5|44247.5|44282.4|44262.4|44285|44265|44265|44245|9
1637664210000|2021-11-23 10:43:30|44284.7|44264.7|44284.7|44264.7|44284.9|44264.9|44284.7|44264.7|9
1637664220000|2021-11-23 10:43:40|44284.9|44264.9|44284.9|44264.9|44284.9|44264.9|44284.9|44264.9|0
1637664230000|2021-11-23 10:43:50|||||||||1
1637664240000|2021-11-23 10:44:00|||||||||1
1637664250000|2021-11-23 10:44:10|44287.2|44267.2|44287.2|44267.2|44287.2|44267.2|44287.2|44267.2|0
1637664260000|2021-11-23 10:44:20|44284.7|44264.7|44284.7|44264.7|44284.9|44264.9|44284.7|44264.7|3
1637664270000|2021-11-23 10:44:30|44284.9|44264.9|44284.7|44264.7|44284.9|44264.9|44284.7|44264.7|1
1637664290000|2021-11-23 10:44:50|44287.4|44267.4|44289.7|44269.7|44289.7|44269.7|44287.4|44267.4|4
1637664300000|2021-11-23 10:45:00|44289.9|44269.9|44289.7|44269.7|44289.9|44269.9|44289.7|44269.7|2
1637664310000|2021-11-23 10:45:10|44287.4|44267.4|44287.4|44267.4|44289.9|44269.9|44287.4|44267.4|0
1637664320000|2021-11-23 10:45:20|44287.2|44267.2|44287.4|44267.4|44287.4|44267.4|44287.2|44267.2|3
1637664330000|2021-11-23 10:45:30|44287.2|44267.2|44287.4|44267.4|44289.7|44269.7|44285|44265|1
1637664340000|2021-11-23 10:45:40|44289.9|44269.9|44289.9|44269.9|44289.9|44269.9|44289.9|44269.9|0
1637664350000|2021-11-23 10:45:50|44289.7|44269.7|44289.7|44269.7|44289.7|44269.7|44289.7|44269.7|1
1637664360000|2021-11-23 10:46:00|44287.4|44267.4|44287.4|44267.4|44287.4|44267.4|44287.4|44267.4|0
1637664380000|2021-11-23 10:46:20|44289.7|44269.7|44284.9|44264.9|44289.7|44269.7|44284.9|44264.9|3
1637664390000|2021-11-23 10:46:30|44284.7|44264.7|44282.2|44262.2|44284.7|44264.7|44282.2|44262.2|0
1637664400000|2021-11-23 10:46:40|44282.4|44262.4|44284.7|44264.7|44284.7|44264.7|44282.4|44262.4|1
1637664410000|2021-11-23 10:46:50|44282.2|44262.2|44282.2|44262.2|44282.2|44262.2|44282.2|44262.2|0
1637664420000|2021-11-23 10:47:00|44282.4|44262.4|44287.2|44267.2|44287.4|44267.4|44282.2|44262.2|12
1637664430000|2021-11-23 10:47:10|44287.1|44267.1|44287.1|44267.1|44287.1|44267.1|44287.1|44267.1|0
1637664440000|2021-11-23 10:47:20|44287.2|44267.2|44285|44265|44289.9|44269.9|44284.9|44264.9|3
1637664450000|2021-11-23 10:47:30|44284.9|44264.9|44284.9|44264.9|44284.9|44264.9|44282.4|44262.4|2
1637664460000|2021-11-23 10:47:40|44282.5|44262.5|44282.2|44262.2|44284.9|44264.9|44282.2|44262.2|0
1637664470000|2021-11-23 10:47:50|44279.9|44259.9|44279.9|44259.9|44279.9|44259.9|44279.9|44259.9|0
1637664480000|2021-11-23 10:48:00|44275|44255|44272.4|44252.4|44275|44255|44272.4|44252.4|5
1637664490000|2021-11-23 10:48:10|||||||||1
1637664500000|2021-11-23 10:48:20|44274.9|44254.9|44272.2|44252.2|44274.9|44254.9|44272.2|44252.2|3
1637664520000|2021-11-23 10:48:40|44269.9|44249.9|44272.2|44252.2|44272.2|44252.2|44269.9|44249.9|0
1637664530000|2021-11-23 10:48:50|44269.9|44249.9|44269.9|44249.9|44272.2|44252.2|44269.9|44249.9|0
1637664550000|2021-11-23 10:49:10|44269.7|44249.7|44269.7|44249.7|44269.7|44249.7|44269.7|44249.7|2
1637664560000|2021-11-23 10:49:20|44272.4|44252.4|44272.4|44252.4|44272.4|44252.4|44272.4|44252.4|0
1637664580000|2021-11-23 10:49:40|44270|44250|44270|44250|44272.4|44252.4|44270|44250|1
1637664590000|2021-11-23 10:49:50|44269.9|44249.9|44272.4|44252.4|44272.4|44252.4|44269.9|44249.9|1
1637664600000|2021-11-23 10:50:00|44274.7|44254.7|44277.4|44257.4|44277.4|44257.4|44274.7|44254.7|4
1637664610000|2021-11-23 10:50:10|44277.5|44257.5|44277.5|44257.5|44277.5|44257.5|44277.5|44257.5|3
1637664620000|2021-11-23 10:50:20|44277.7|44257.7|44277.7|44257.7|44277.7|44257.7|44277.7|44257.7|0
1637664630000|2021-11-23 10:50:30|44280|44260|44280|44260|44282.4|44262.4|44280|44260|0
1637664640000|2021-11-23 10:50:40|44279.9|44259.9|44277.5|44257.5|44279.9|44259.9|44277.5|44257.5|0
1637664650000|2021-11-23 10:50:50|44275.2|44255.2|44275.2|44255.2|44277.5|44257.5|44275.2|44255.2|0
1637664660000|2021-11-23 10:51:00|44274.9|44254.9|44274.7|44254.7|44279.7|44259.7|44274.7|44254.7|1
1637664680000|2021-11-23 10:51:20|44274.9|44254.9|44274.9|44254.9|44274.9|44254.9|44274.9|44254.9|0
1637664690000|2021-11-23 10:51:30|44275|44255|44269.9|44249.9|44275|44255|44269.9|44249.9|2
1637664700000|2021-11-23 10:51:40|44274.6|44254.6|44279.6|44259.6|44279.6|44259.6|44274.6|44254.6|1
1637664710000|2021-11-23 10:51:50|44277.2|44257.2|44270|44250|44277.4|44257.4|44270|44250|1
1637664720000|2021-11-23 10:52:00|44274.7|44254.7|44274.7|44254.7|44274.7|44254.7|44274.7|44254.7|1
1637664730000|2021-11-23 10:52:10|44277.2|44257.2|44272.4|44252.4|44277.2|44257.2|44272.4|44252.4|0
1637664740000|2021-11-23 10:52:20|44274.9|44254.9|44274.7|44254.7|44277.4|44257.4|44274.7|44254.7|4
1637664750000|2021-11-23 10:52:30|44270|44250|44272.4|44252.4|44272.4|44252.4|44269.9|44249.9|0
1637664770000|2021-11-23 10:52:50|44269.9|44249.9|44274.9|44254.9|44274.9|44254.9|44269.9|44249.9|7
1637664780000|2021-11-23 10:53:00|44274.7|44254.7|44274.7|44254.7|44274.7|44254.7|44274.7|44254.7|2
1637664790000|2021-11-23 10:53:10|44274.6|44254.6|44274.7|44254.7|44274.7|44254.7|44272.2|44252.2|1
1637664800000|2021-11-23 10:53:20|44274.9|44254.9|44274.9|44254.9|44274.9|44254.9|44274.9|44254.9|1
1637664810000|2021-11-23 10:53:30|||||||||1
1637664820000|2021-11-23 10:53:40|||||||||1
1637664830000|2021-11-23 10:53:50|44275|44255|44274.9|44254.9|44277.5|44257.5|44274.7|44254.7|9
1637664840000|2021-11-23 10:54:00|||||||||2
1637664850000|2021-11-23 10:54:10|44274.7|44254.7|44274.7|44254.7|44274.7|44254.7|44274.7|44254.7|1
1637664870000|2021-11-23 10:54:30|44274.6|44254.6|44274.6|44254.6|44274.6|44254.6|44274.6|44254.6|0
1637664880000|2021-11-23 10:54:40|44274.7|44254.7|44262.5|44242.5|44274.7|44254.7|44262.5|44242.5|5
1637664890000|2021-11-23 10:54:50|44260.2|44240.2|44257.4|44237.4|44262.5|44242.5|44257.4|44237.4|7
1637664900000|2021-11-23 10:55:00|44252.5|44232.5|44247.5|44227.5|44252.5|44232.5|44247.5|44227.5|3
1637664910000|2021-11-23 10:55:10|44250|44230|44247.5|44227.5|44250|44230|44247.5|44227.5|2
1637664920000|2021-11-23 10:55:20|44247.4|44227.4|44244.9|44224.9|44247.4|44227.4|44244.9|44224.9|4
1637664930000|2021-11-23 10:55:30|44249.7|44229.7|44244.7|44224.7|44249.7|44229.7|44244.6|44224.6|7
1637664940000|2021-11-23 10:55:40|||||||||6
1637664950000|2021-11-23 10:55:50|44244.6|44224.6|44244.6|44224.6|44244.6|44224.6|44244.6|44224.6|3
1637664960000|2021-11-23 10:56:00|44242.1|44222.1|44236.9|44216.9|44242.1|44222.1|44236.9|44216.9|5
1637664970000|2021-11-23 10:56:10|44234.6|44214.6|44229.7|44209.7|44234.6|44214.6|44229.6|44209.6|10
1637664980000|2021-11-23 10:56:20|44234.4|44214.4|44239.4|44219.4|44239.4|44219.4|44234.4|44214.4|2
1637664990000|2021-11-23 10:56:30|||||||||3
1637665000000|2021-11-23 10:56:40|44242.1|44222.1|44244.6|44224.6|44244.6|44224.6|44242.1|44222.1|1
1637665010000|2021-11-23 10:56:50|44244.7|44224.7|44244.7|44224.7|44244.7|44224.7|44244.6|44224.6|0
1637665020000|2021-11-23 10:57:00|44249.4|44229.4|44249.4|44229.4|44249.4|44229.4|44249.4|44229.4|1
1637665030000|2021-11-23 10:57:10|44256.8|44236.8|44256.9|44236.9|44257.1|44237.1|44252.1|44232.1|5
1637665040000|2021-11-23 10:57:20|44259.4|44239.4|44259.4|44239.4|44259.4|44239.4|44259.4|44239.4|1
1637665050000|2021-11-23 10:57:30|44259.6|44239.6|44259.4|44239.4|44259.6|44239.6|44259.4|44239.4|1
1637665060000|2021-11-23 10:57:40|44254.6|44234.6|44254.6|44234.6|44257.1|44237.1|44254.6|44234.6|0
1637665070000|2021-11-23 10:57:50|44254.7|44234.7|44254.7|44234.7|44254.7|44234.7|44254.6|44234.6|0
1637665080000|2021-11-23 10:58:00|44254.6|44234.6|44257.1|44237.1|44257.1|44237.1|44254.6|44234.6|0
1637665090000|2021-11-23 10:58:10|44254.7|44234.7|44257.1|44237.1|44257.1|44237.1|44254.7|44234.7|0
1637665100000|2021-11-23 10:58:20|44254.6|44234.6|44254.7|44234.7|44257.1|44237.1|44254.6|44234.6|4
1637665110000|2021-11-23 10:58:30|44257.1|44237.1|44262.4|44242.4|44264.7|44244.7|44257.1|44237.1|5
1637665120000|2021-11-23 10:58:40|44267.1|44247.1|44269.4|44249.4|44269.4|44249.4|44267.1|44247.1|1
1637665130000|2021-11-23 10:58:50|44264.6|44244.6|44264.6|44244.6|44264.6|44244.6|44264.6|44244.6|6
1637665140000|2021-11-23 10:59:00|44262.1|44242.1|44264.4|44244.4|44264.4|44244.4|44262.1|44242.1|1
1637665150000|2021-11-23 10:59:10|44262.1|44242.1|44262.1|44242.1|44264.4|44244.4|44262.1|44242.1|0
1637665160000|2021-11-23 10:59:20|44259.7|44239.7|44259.7|44239.7|44259.7|44239.7|44259.7|44239.7|0
1637665170000|2021-11-23 10:59:30|44259.6|44239.6|44252.1|44232.1|44259.6|44239.6|44252.1|44232.1|1
1637665180000|2021-11-23 10:59:40|44251.9|44231.9|44247.1|44227.1|44252.1|44232.1|44247.1|44227.1|1
1637665190000|2021-11-23 10:59:50|44244.7|44224.7|44244.7|44224.7|44244.7|44224.7|44244.7|44224.7|1
1637665200000|2021-11-23 11:00:00|44249.6|44229.6|44252.1|44232.1|44252.1|44232.1|44249.6|44229.6|4
1637665220000|2021-11-23 11:00:20|44256.8|44236.8|44262.2|44242.2|44262.2|44242.2|44254.7|44234.7|5
1637665230000|2021-11-23 11:00:30|44267.2|44247.2|44269.6|44249.6|44269.6|44249.6|44267.2|44247.2|1
1637665240000|2021-11-23 11:00:40|44269.7|44249.7|44267.2|44247.2|44274.6|44254.6|44264.7|44244.7|5
1637665250000|2021-11-23 11:00:50|44267.1|44247.1|44264.7|44244.7|44267.1|44247.1|44264.7|44244.7|0
1637665260000|2021-11-23 11:01:00|44267.1|44247.1|44269.7|44249.7|44269.7|44249.7|44267.1|44247.1|1
1637665270000|2021-11-23 11:01:10|44269.6|44249.6|44274.7|44254.7|44274.7|44254.7|44269.6|44249.6|0
1637665280000|2021-11-23 11:01:20|44274.4|44254.4|44274.7|44254.7|44274.7|44254.7|44274.4|44254.4|0
1637665290000|2021-11-23 11:01:30|44274.6|44254.6|44269.7|44249.7|44274.6|44254.6|44269.7|44249.7|2
1637665300000|2021-11-23 11:01:40|44262.1|44242.1|44259.7|44239.7|44262.2|44242.2|44259.7|44239.7|7
1637665310000|2021-11-23 11:01:50|44262.1|44242.1|44259.7|44239.7|44264.4|44244.4|44259.6|44239.6|10
1637665320000|2021-11-23 11:02:00|44259.6|44239.6|44254.7|44234.7|44259.6|44239.6|44252.4|44232.4|0
1637665330000|2021-11-23 11:02:10|44252.4|44232.4|44252.4|44232.4|44252.4|44232.4|44252.4|44232.4|4
1637665340000|2021-11-23 11:02:20|44254.7|44234.7|44254.6|44234.6|44259.6|44239.6|44254.6|44234.6|0
1637665360000|2021-11-23 11:02:40|44254.4|44234.4|44249.7|44229.7|44254.4|44234.4|44249.7|44229.7|0
1637665370000|2021-11-23 11:02:50|44252.1|44232.1|44249.7|44229.7|44252.1|44232.1|44249.7|44229.7|0
1637665380000|2021-11-23 11:03:00|44249.6|44229.6|44247.1|44227.1|44249.6|44229.6|44247.1|44227.1|0
1637665390000|2021-11-23 11:03:10|44244.6|44224.6|44242.2|44222.2|44244.7|44224.7|44242.2|44222.2|1
1637665400000|2021-11-23 11:03:20|44237.2|44217.2|44237.2|44217.2|44237.2|44217.2|44237.2|44217.2|3
1637665410000|2021-11-23 11:03:30|44232.2|44212.2|44234.7|44214.7|44234.7|44214.7|44232.2|44212.2|1
1637665420000|2021-11-23 11:03:40|44234.6|44214.6|44234.7|44214.7|44234.7|44214.7|44234.6|44214.6|3
1637665430000|2021-11-23 11:03:50|44234.9|44214.9|44234.7|44214.7|44234.9|44214.9|44232.2|44212.2|1
1637665440000|2021-11-23 11:04:00|44237.2|44217.2|44244.6|44224.6|44244.6|44224.6|44237.2|44217.2|2
1637665450000|2021-11-23 11:04:10|44242.1|44222.1|44239.7|44219.7|44242.1|44222.1|44239.7|44219.7|1
1637665460000|2021-11-23 11:04:20|44237.2|44217.2|44237.2|44217.2|44237.2|44217.2|44237.2|44217.2|3
1637665470000|2021-11-23 11:04:30|44232.2|44212.2|44224.7|44204.7|44232.2|44212.2|44224.7|44204.7|9
1637665480000|2021-11-23 11:04:40|44231.8|44211.8|44229.4|44209.4|44231.8|44211.8|44229.4|44209.4|1
1637665490000|2021-11-23 11:04:50|44231.8|44211.8|44234.6|44214.6|44234.6|44214.6|44231.8|44211.8|2
1637665500000|2021-11-23 11:05:00|44234.7|44214.7|44239.7|44219.7|44239.7|44219.7|44234.7|44214.7|1
1637665510000|2021-11-23 11:05:10|44239.6|44219.6|44239.7|44219.7|44239.7|44219.7|44239.6|44219.6|1
1637665520000|2021-11-23 11:05:20|44242.1|44222.1|44242.1|44222.1|44244.7|44224.7|44242.1|44222.1|2
1637665530000|2021-11-23 11:05:30|44244.6|44224.6|44244.7|44224.7|44244.7|44224.7|44239.7|44219.7|1
1637665540000|2021-11-23 11:05:40|44244.6|44224.6|44244.7|44224.7|44244.7|44224.7|44244.6|44224.6|5
1637665570000|2021-11-23 11:06:10|44244.6|44224.6|44242.2|44222.2|44244.6|44224.6|44242.2|44222.2|0
1637665580000|2021-11-23 11:06:20|44244.6|44224.6|44239.7|44219.7|44244.7|44224.7|44239.7|44219.7|1
1637665590000|2021-11-23 11:06:30|44234.9|44214.9|44239.7|44219.7|44239.7|44219.7|44234.9|44214.9|1
1637665600000|2021-11-23 11:06:40|44239.6|44219.6|44232.2|44212.2|44239.6|44219.6|44232.2|44212.2|12
1637665620000|2021-11-23 11:07:00|44232.1|44212.1|44227.2|44207.2|44232.1|44212.1|44224.7|44204.7|3
1637665630000|2021-11-23 11:07:10|44222.2|44202.2|44219.7|44199.7|44222.2|44202.2|44217.4|44197.4|9
1637665640000|2021-11-23 11:07:20|44219.9|44199.9|44219.9|44199.9|44219.9|44199.9|44219.9|44199.9|0
1637665650000|2021-11-23 11:07:30|44217.4|44197.4|44219.7|44199.7|44219.7|44199.7|44217.2|44197.2|6
1637665660000|2021-11-23 11:07:40|44217.4|44197.4|44214.7|44194.7|44217.4|44197.4|44214.7|44194.7|12
1637665670000|2021-11-23 11:07:50|44217.1|44197.1|44217.1|44197.1|44217.1|44197.1|44217.1|44197.1|0
1637665680000|2021-11-23 11:08:00|44217.2|44197.2|44229.6|44209.6|44229.6|44209.6|44217.2|44197.2|17
1637665700000|2021-11-23 11:08:20|44229.7|44209.7|44225|44205|44229.7|44209.7|44222.4|44202.4|2
1637665710000|2021-11-23 11:08:30|44224.9|44204.9|44224.7|44204.7|44227.4|44207.4|44224.7|44204.7|2
1637665720000|2021-11-23 11:08:40|44224.6|44204.6|44224.6|44204.6|44224.6|44204.6|44224.6|44204.6|1
1637665730000|2021-11-23 11:08:50|44222.2|44202.2|44222.4|44202.4|44222.4|44202.4|44222.2|44202.2|0
1637665740000|2021-11-23 11:09:00|44222.2|44202.2|44232.2|44212.2|44232.2|44212.2|44222.2|44202.2|4
1637665750000|2021-11-23 11:09:10|44229.9|44209.9|44225|44205|44229.9|44209.9|44224.9|44204.9|5
1637665760000|2021-11-23 11:09:20|44224.9|44204.9|44224.9|44204.9|44225|44205|44224.9|44204.9|1
1637665770000|2021-11-23 11:09:30|44227.4|44207.4|44225|44205|44227.4|44207.4|44225|44205|1
1637665780000|2021-11-23 11:09:40|44224.9|44204.9|44224.9|44204.9|44224.9|44204.9|44224.9|44204.9|1
1637665790000|2021-11-23 11:09:50|44224.7|44204.7|44212.5|44192.5|44224.9|44204.9|44212.5|44192.5|6
1637665800000|2021-11-23 11:10:00|44214.9|44194.9|44215|44195|44215|44195|44214.9|44194.9|0
1637665810000|2021-11-23 11:10:10|44217.4|44197.4|44210|44190|44217.4|44197.4|44210|44190|4
1637665820000|2021-11-23 11:10:20|44214.7|44194.7|44210|44190|44214.7|44194.7|44210|44190|0
1637665830000|2021-11-23 11:10:30|44209.9|44189.9|44209.9|44189.9|44210|44190|44207.5|44187.5|18
1637665840000|2021-11-23 11:10:40|44207.4|44187.4|44200|44180|44207.4|44187.4|44200|44180|5
1637665850000|2021-11-23 11:10:50|44202.4|44182.4|44204.7|44184.7|44204.7|44184.7|44202.4|44182.4|1
1637665860000|2021-11-23 11:11:00|44200|44180|44205|44185|44205|44185|44200|44180|2
1637665870000|2021-11-23 11:11:10|44207.4|44187.4|44207.4|44187.4|44207.4|44187.4|44207.4|44187.4|1
1637665880000|2021-11-23 11:11:20|44207.5|44187.5|44214.9|44194.9|44214.9|44194.9|44207.5|44187.5|1
1637665890000|2021-11-23 11:11:30|44217.2|44197.2|44205.2|44185.2|44217.2|44197.2|44205.2|44185.2|10
1637665900000|2021-11-23 11:11:40|44207.5|44187.5|44209.9|44189.9|44210|44190|44207.5|44187.5|0
1637665910000|2021-11-23 11:11:50|44205|44185|44207.4|44187.4|44207.4|44187.4|44205|44185|7
1637665920000|2021-11-23 11:12:00|44205|44185|44204.9|44184.9|44209.7|44189.7|44202.5|44182.5|3
1637665930000|2021-11-23 11:12:10|44205|44185|44205|44185|44205|44185|44205|44185|0
1637665940000|2021-11-23 11:12:20|44207.4|44187.4|44217.2|44197.2|44219.6|44199.6|44207.4|44187.4|3
1637665950000|2021-11-23 11:12:30|44214.9|44194.9|44222.4|44202.4|44222.4|44202.4|44214.9|44194.9|1
1637665960000|2021-11-23 11:12:40|44224.7|44204.7|44224.9|44204.9|44224.9|44204.9|44224.7|44204.7|1
1637665970000|2021-11-23 11:12:50|44225|44205|44224.9|44204.9|44225|44205|44224.9|44204.9|1
1637665980000|2021-11-23 11:13:00|44224.7|44204.7|44212.7|44192.7|44224.7|44204.7|44210.3|44190.3|9
1637665990000|2021-11-23 11:13:10|44212.5|44192.5|44210.2|44190.2|44212.5|44192.5|44210.2|44190.2|1
1637666000000|2021-11-23 11:13:20|44210|44190|44220|44200|44224.7|44204.7|44210|44190|1
1637666010000|2021-11-23 11:13:30|44219.9|44199.9|44220|44200|44220|44200|44219.9|44199.9|1
1637666020000|2021-11-23 11:13:40|44219.9|44199.9|44224.9|44204.9|44224.9|44204.9|44219.9|44199.9|0
1637666030000|2021-11-23 11:13:50|44220|44200|44222.4|44202.4|44222.4|44202.4|44220|44200|2
1637666040000|2021-11-23 11:14:00|44219.9|44199.9|44219.9|44199.9|44219.9|44199.9|44219.9|44199.9|4
1637666050000|2021-11-23 11:14:10|44220|44200|44220|44200|44220|44200|44220|44200|2
1637666060000|2021-11-23 11:14:20|44219.9|44199.9|44219.7|44199.7|44219.9|44199.9|44219.6|44199.6|2
1637666070000|2021-11-23 11:14:30|44219.9|44199.9|44219.9|44199.9|44219.9|44199.9|44219.9|44199.9|2
1637666080000|2021-11-23 11:14:40|44222.4|44202.4|44222.4|44202.4|44222.4|44202.4|44222.4|44202.4|0
1637666090000|2021-11-23 11:14:50|44220|44200|44219.7|44199.7|44220|44200|44217.4|44197.4|0
1637666100000|2021-11-23 11:15:00|44219.9|44199.9|44222.4|44202.4|44222.4|44202.4|44217.5|44197.5|4
1637666110000|2021-11-23 11:15:10|44222.5|44202.5|44222.5|44202.5|44222.5|44202.5|44222.5|44202.5|1
1637666130000|2021-11-23 11:15:30|44222.4|44202.4|44222.4|44202.4|44224.7|44204.7|44220|44200|0
1637666140000|2021-11-23 11:15:40|44220|44200|44224.9|44204.9|44224.9|44204.9|44220|44200|1
1637666160000|2021-11-23 11:16:00|44224.7|44204.7|44217.5|44197.5|44224.7|44204.7|44217.5|44197.5|2
1637666170000|2021-11-23 11:16:10|44217.4|44197.4|44214.7|44194.7|44217.4|44197.4|44214.7|44194.7|1
1637666180000|2021-11-23 11:16:20|44212.4|44192.4|44210|44190|44214.7|44194.7|44210|44190|1
1637666190000|2021-11-23 11:16:30|44212.4|44192.4|44214.7|44194.7|44214.9|44194.9|44210|44190|0
1637666200000|2021-11-23 11:16:40|44212.4|44192.4|44210|44190|44212.4|44192.4|44210|44190|1
1637666210000|2021-11-23 11:16:50|44212.4|44192.4|44210|44190|44212.4|44192.4|44210|44190|0
1637666220000|2021-11-23 11:17:00|44209.7|44189.7|44209.7|44189.7|44209.7|44189.7|44207.4|44187.4|2
1637666240000|2021-11-23 11:17:20|44209.9|44189.9|44209.7|44189.7|44212.2|44192.2|44209.7|44189.7|1
1637666250000|2021-11-23 11:17:30|44209.9|44189.9|44209.7|44189.7|44212.2|44192.2|44209.7|44189.7|1
1637666270000|2021-11-23 11:17:50|44212.1|44192.1|44212.2|44192.2|44212.2|44192.2|44212.1|44192.1|1
1637666280000|2021-11-23 11:18:00|44209.6|44189.6|44207.2|44187.2|44209.6|44189.6|44207.2|44187.2|10
1637666290000|2021-11-23 11:18:10|44207.1|44187.1|44199.3|44179.3|44207.1|44187.1|44199.3|44179.3|42
1637666300000|2021-11-23 11:18:20|44196.9|44176.9|44194.6|44174.6|44196.9|44176.9|44194.4|44174.4|2
1637666310000|2021-11-23 11:18:30|44197.1|44177.1|44194.7|44174.7|44197.2|44177.2|44194.7|44174.7|2
1637666320000|2021-11-23 11:18:40|44199.4|44179.4|44204.4|44184.4|44206.9|44186.9|44199.4|44179.4|5
1637666330000|2021-11-23 11:18:50|44204.6|44184.6|44202.2|44182.2|44204.6|44184.6|44202.2|44182.2|3
1637666340000|2021-11-23 11:19:00|44204.6|44184.6|44204.6|44184.6|44204.6|44184.6|44204.6|44184.6|1
1637666350000|2021-11-23 11:19:10|44206.9|44186.9|44204.4|44184.4|44206.9|44186.9|44204.4|44184.4|4
1637666360000|2021-11-23 11:19:20|44201.9|44181.9|44199.4|44179.4|44201.9|44181.9|44199.4|44179.4|2
1637666370000|2021-11-23 11:19:30|44197.1|44177.1|44192.1|44172.1|44197.1|44177.1|44192.1|44172.1|1
1637666380000|2021-11-23 11:19:40|44194.4|44174.4|44189.7|44169.7|44194.4|44174.4|44189.7|44169.7|0
1637666390000|2021-11-23 11:19:50|44192.1|44172.1|44189.7|44169.7|44194.4|44174.4|44189.7|44169.7|0
1637666400000|2021-11-23 11:20:00|44184.6|44164.6|44201.9|44181.9|44201.9|44181.9|44174.7|44154.7|14
1637666410000|2021-11-23 11:20:10|44199.6|44179.6|44199.7|44179.7|44199.7|44179.7|44199.6|44179.6|4
1637666420000|2021-11-23 11:20:20|44197.1|44177.1|44197.1|44177.1|44197.1|44177.1|44196.9|44176.9|3
1637666430000|2021-11-23 11:20:30|44196.9|44176.9|44194.4|44174.4|44196.9|44176.9|44189.9|44169.9|2
1637666440000|2021-11-23 11:20:40|44194.7|44174.7|44194.7|44174.7|44194.7|44174.7|44192.1|44172.1|1
1637666450000|2021-11-23 11:20:50|44197.1|44177.1|44199.6|44179.6|44199.6|44179.6|44197.1|44177.1|1
1637666460000|2021-11-23 11:21:00|44199.4|44179.4|44201.9|44181.9|44201.9|44181.9|44199.4|44179.4|2
1637666470000|2021-11-23 11:21:10|44199.6|44179.6|44199.6|44179.6|44199.6|44179.6|44199.6|44179.6|0
1637666500000|2021-11-23 11:21:40|44202.1|44182.1|44199.7|44179.7|44202.1|44182.1|44199.7|44179.7|1
1637666510000|2021-11-23 11:21:50|44202.2|44182.2|44202.2|44182.2|44202.2|44182.2|44202.2|44182.2|0
1637666520000|2021-11-23 11:22:00|44202.4|44182.4|44202.2|44182.2|44202.4|44182.4|44202.2|44182.2|0
1637666530000|2021-11-23 11:22:10|44204.9|44184.9|44209.6|44189.6|44209.6|44189.6|44204.7|44184.7|2
1637666540000|2021-11-23 11:22:20|44207.2|44187.2|44204.6|44184.6|44207.2|44187.2|44204.6|44184.6|1
1637666550000|2021-11-23 11:22:30|44207.2|44187.2|44212.1|44192.1|44212.1|44192.1|44207.2|44187.2|3
1637666560000|2021-11-23 11:22:40|44214.7|44194.7|44214.7|44194.7|44216.9|44196.9|44214.6|44194.6|7
1637666570000|2021-11-23 11:22:50|44214.9|44194.9|44217.2|44197.2|44219.6|44199.6|44214.9|44194.9|3
1637666580000|2021-11-23 11:23:00|44217.1|44197.1|44219.6|44199.6|44219.6|44199.6|44217.1|44197.1|2
1637666590000|2021-11-23 11:23:10|44221.9|44201.9|44217.2|44197.2|44221.9|44201.9|44217.2|44197.2|0
1637666600000|2021-11-23 11:23:20|44219.6|44199.6|44214.7|44194.7|44219.6|44199.6|44214.7|44194.7|2
1637666610000|2021-11-23 11:23:30|44217.1|44197.1|44219.6|44199.6|44219.6|44199.6|44217.1|44197.1|2
1637666620000|2021-11-23 11:23:40|44221.9|44201.9|44219.7|44199.7|44222.1|44202.1|44219.6|44199.6|2
1637666630000|2021-11-23 11:23:50|44217.1|44197.1|44217.1|44197.1|44217.1|44197.1|44217.1|44197.1|0
1637666640000|2021-11-23 11:24:00|44219.6|44199.6|44217.2|44197.2|44219.6|44199.6|44217.2|44197.2|3
1637666650000|2021-11-23 11:24:10|44214.6|44194.6|44214.6|44194.6|44214.6|44194.6|44214.6|44194.6|4
1637666670000|2021-11-23 11:24:30|44212.2|44192.2|44209.6|44189.6|44212.2|44192.2|44209.6|44189.6|4
1637666680000|2021-11-23 11:24:40|44207.1|44187.1|44207.1|44187.1|44209.4|44189.4|44207.1|44187.1|2
1637666690000|2021-11-23 11:24:50|44206.9|44186.9|44202.1|44182.1|44206.9|44186.9|44202.1|44182.1|1
1637666700000|2021-11-23 11:25:00|44199.6|44179.6|44199.6|44179.6|44199.6|44179.6|44199.6|44179.6|2
1637666710000|2021-11-23 11:25:10|44197.2|44177.2|44194.6|44174.6|44197.2|44177.2|44194.6|44174.6|1
1637666720000|2021-11-23 11:25:20|44189.7|44169.7|44191.9|44171.9|44191.9|44171.9|44189.4|44169.4|19
1637666730000|2021-11-23 11:25:30|44189.4|44169.4|44189.4|44169.4|44189.4|44169.4|44189.4|44169.4|0
1637666740000|2021-11-23 11:25:40|44189.3|44169.3|44186.9|44166.9|44189.3|44169.3|44186.9|44166.9|1
1637666750000|2021-11-23 11:25:50|44184.4|44164.4|44184.4|44164.4|44184.4|44164.4|44184.4|44164.4|1
1637666760000|2021-11-23 11:26:00|||||||||2
1637666770000|2021-11-23 11:26:10|44184.3|44164.3|44179.4|44159.4|44184.3|44164.3|44179.4|44159.4|0
1637666780000|2021-11-23 11:26:20|44184.1|44164.1|44184.4|44164.4|44184.4|44164.4|44184.1|44164.1|0
1637666790000|2021-11-23 11:26:30|44179.4|44159.4|44179.3|44159.3|44179.4|44159.4|44179.3|44159.3|3
1637666800000|2021-11-23 11:26:40|||||||||3
1637666810000|2021-11-23 11:26:50|44176.8|44156.8|44169.4|44149.4|44176.8|44156.8|44169.1|44149.1|6
1637666820000|2021-11-23 11:27:00|44171.8|44151.8|44174.3|44154.3|44174.4|44154.4|44171.8|44151.8|4
1637666830000|2021-11-23 11:27:10|44174.4|44154.4|44179.3|44159.3|44179.3|44159.3|44174.4|44154.4|4
1637666840000|2021-11-23 11:27:20|44181.9|44161.9|44179.4|44159.4|44181.9|44161.9|44179.4|44159.4|4
1637666850000|2021-11-23 11:27:30|||||||||1
1637666860000|2021-11-23 11:27:40|44179.3|44159.3|44179.4|44159.4|44179.4|44159.4|44176.9|44156.9|2
1637666870000|2021-11-23 11:27:50|44179.3|44159.3|44179.3|44159.3|44179.3|44159.3|44179.3|44159.3|0
1637666880000|2021-11-23 11:28:00|44176.8|44156.8|44174.4|44154.4|44176.8|44156.8|44174.4|44154.4|0
1637666890000|2021-11-23 11:28:10|44176.8|44156.8|44179.3|44159.3|44179.3|44159.3|44176.8|44156.8|2
1637666900000|2021-11-23 11:28:20|44179.4|44159.4|44179.1|44159.1|44184.1|44164.1|44179.1|44159.1|2
1637666910000|2021-11-23 11:28:30|44181.6|44161.6|44179.3|44159.3|44181.6|44161.6|44179.3|44159.3|0
1637666920000|2021-11-23 11:28:40|||||||||1
1637666930000|2021-11-23 11:28:50|44179.1|44159.1|44179.4|44159.4|44181.8|44161.8|44179.1|44159.1|0
1637666940000|2021-11-23 11:29:00|44176.8|44156.8|44174.4|44154.4|44176.8|44156.8|44174.4|44154.4|2
1637666950000|2021-11-23 11:29:10|44176.8|44156.8|44179.1|44159.1|44183.8|44163.8|44176.8|44156.8|2
1637666960000|2021-11-23 11:29:20|44181.5|44161.5|44184|44164|44184|44164|44179.3|44159.3|1
1637666970000|2021-11-23 11:29:30|44179.3|44159.3|44181.6|44161.6|44181.6|44161.6|44176.8|44156.8|2
1637666980000|2021-11-23 11:29:40|44184|44164|44181.8|44161.8|44184.3|44164.3|44181.8|44161.8|0
1637666990000|2021-11-23 11:29:50|44184.1|44164.1|44181.8|44161.8|44184.1|44164.1|44181.8|44161.8|2
1637667000000|2021-11-23 11:30:00|44184.1|44164.1|44189.3|44169.3|44189.3|44169.3|44184.1|44164.1|3
1637667010000|2021-11-23 11:30:10|44186.9|44166.9|44181.8|44161.8|44186.9|44166.9|44181.8|44161.8|2
1637667020000|2021-11-23 11:30:20|44181.6|44161.6|44176.8|44156.8|44181.8|44161.8|44174.4|44154.4|3
1637667030000|2021-11-23 11:30:30|44174.4|44154.4|44171.9|44151.9|44176.8|44156.8|44167.1|44147.1|3
1637667040000|2021-11-23 11:30:40|44171.8|44151.8|44169.4|44149.4|44171.8|44151.8|44166.8|44146.8|2
1637667050000|2021-11-23 11:30:50|44171.8|44151.8|44176.6|44156.6|44176.6|44156.6|44171.8|44151.8|0
1637667060000|2021-11-23 11:31:00|44179.1|44159.1|44179.1|44159.1|44179.1|44159.1|44179.1|44159.1|2
1637667070000|2021-11-23 11:31:10|||||||||1
1637667080000|2021-11-23 11:31:20|44179.4|44159.4|44191.6|44171.6|44191.6|44171.6|44179.4|44159.4|3
1637667090000|2021-11-23 11:31:30|44194|44174|44189.1|44169.1|44194|44174|44189.1|44169.1|3
1637667110000|2021-11-23 11:31:50|44184.4|44164.4|44184.3|44164.3|44184.4|44164.4|44184.3|44164.3|0
1637667120000|2021-11-23 11:32:00|44189.1|44169.1|44189.1|44169.1|44189.1|44169.1|44189.1|44169.1|3
1637667130000|2021-11-23 11:32:10|44194.3|44174.3|44196.6|44176.6|44196.8|44176.8|44194.3|44174.3|3
1637667140000|2021-11-23 11:32:20|44194.3|44174.3|44196.6|44176.6|44196.6|44176.6|44194.3|44174.3|0
1637667150000|2021-11-23 11:32:30|44194.1|44174.1|44194.1|44174.1|44194.1|44174.1|44194.1|44174.1|0
1637667160000|2021-11-23 11:32:40|44199.1|44179.1|44199.1|44179.1|44201.5|44181.5|44199.1|44179.1|2
1637667170000|2021-11-23 11:32:50|44201.6|44181.6|44201.8|44181.8|44201.8|44181.8|44201.6|44181.6|5
1637667180000|2021-11-23 11:33:00|44204.1|44184.1|44199.4|44179.4|44204.4|44184.4|44199.4|44179.4|9
1637667190000|2021-11-23 11:33:10|44199.3|44179.3|44201.8|44181.8|44201.8|44181.8|44199.3|44179.3|4
1637667200000|2021-11-23 11:33:20|44201.9|44181.9|44201.9|44181.9|44201.9|44181.9|44201.9|44181.9|26
1637667210000|2021-11-23 11:33:30|44204.3|44184.3|44207.1|44187.1|44207.1|44187.1|44201.9|44181.9|3
1637667220000|2021-11-23 11:33:40|44209.4|44189.4|44211.9|44191.9|44211.9|44191.9|44209.4|44189.4|7
1637667230000|2021-11-23 11:33:50|44209.6|44189.6|44209.4|44189.4|44209.6|44189.6|44209.3|44189.3|2
1637667240000|2021-11-23 11:34:00|44209.6|44189.6|44209.4|44189.4|44211.9|44191.9|44209.4|44189.4|2
1637667250000|2021-11-23 11:34:10|44212.1|44192.1|44207.1|44187.1|44212.1|44192.1|44207.1|44187.1|4
1637667260000|2021-11-23 11:34:20|44204.7|44184.7|44204.7|44184.7|44204.7|44184.7|44204.7|44184.7|0
1637667270000|2021-11-23 11:34:30|44207.1|44187.1|44204.7|44184.7|44207.1|44187.1|44204.7|44184.7|0
1637667280000|2021-11-23 11:34:40|44207.1|44187.1|44209.4|44189.4|44209.4|44189.4|44204.7|44184.7|0
1637667290000|2021-11-23 11:34:50|44204.7|44184.7|44217.2|44197.2|44217.2|44197.2|44204.7|44184.7|8
1637667300000|2021-11-23 11:35:00|44217.1|44197.1|44212.1|44192.1|44217.1|44197.1|44212.1|44192.1|12
1637667310000|2021-11-23 11:35:10|||||||||2
1637667320000|2021-11-23 11:35:20|44214.4|44194.4|44207.1|44187.1|44214.4|44194.4|44207.1|44187.1|1
1637667330000|2021-11-23 11:35:30|44206.9|44186.9|44206.9|44186.9|44206.9|44186.9|44206.9|44186.9|0
1637667340000|2021-11-23 11:35:40|44202.1|44182.1|44202.1|44182.1|44202.1|44182.1|44202.1|44182.1|0
1637667350000|2021-11-23 11:35:50|44201.9|44181.9|44207.1|44187.1|44207.1|44187.1|44201.9|44181.9|5
1637667360000|2021-11-23 11:36:00|44204.6|44184.6|44204.6|44184.6|44204.6|44184.6|44204.6|44184.6|0
1637667380000|2021-11-23 11:36:20|44204.7|44184.7|44207.2|44187.2|44207.2|44187.2|44204.7|44184.7|7
1637667390000|2021-11-23 11:36:30|44209.7|44189.7|44204.7|44184.7|44209.7|44189.7|44204.7|44184.7|7
1637667400000|2021-11-23 11:36:40|44207.2|44187.2|44209.6|44189.6|44209.6|44189.6|44207.1|44187.1|1
1637667410000|2021-11-23 11:36:50|44206.9|44186.9|44207.1|44187.1|44209.6|44189.6|44206.9|44186.9|8
1637667420000|2021-11-23 11:37:00|44209.4|44189.4|44209.7|44189.7|44209.7|44189.7|44209.4|44189.4|5
1637667430000|2021-11-23 11:37:10|44214.6|44194.6|44214.6|44194.6|44214.7|44194.7|44214.6|44194.6|6
1637667450000|2021-11-23 11:37:30|44212.2|44192.2|44217.1|44197.1|44217.1|44197.1|44212.2|44192.2|2
1637667460000|2021-11-23 11:37:40|44214.7|44194.7|44219.4|44199.4|44219.6|44199.6|44214.7|44194.7|0
1637667470000|2021-11-23 11:37:50|44217.1|44197.1|44214.7|44194.7|44217.1|44197.1|44214.7|44194.7|2
1637667480000|2021-11-23 11:38:00|44212.2|44192.2|44209.4|44189.4|44214.6|44194.6|44207.4|44187.4|4
1637667490000|2021-11-23 11:38:10|44211.9|44191.9|44209.4|44189.4|44212.1|44192.1|44209.4|44189.4|2
1637667500000|2021-11-23 11:38:20|44209.6|44189.6|44209.6|44189.6|44209.6|44189.6|44209.6|44189.6|0
1637667510000|2021-11-23 11:38:30|44209.4|44189.4|44209.4|44189.4|44209.4|44189.4|44209.4|44189.4|2
1637667520000|2021-11-23 11:38:40|44209.6|44189.6|44209.6|44189.6|44209.6|44189.6|44209.4|44189.4|3
1637667530000|2021-11-23 11:38:50|44211.9|44191.9|44219.7|44199.7|44219.7|44199.7|44211.9|44191.9|5
1637667540000|2021-11-23 11:39:00|44219.6|44199.6|44217.2|44197.2|44219.7|44199.7|44217.2|44197.2|1
1637667550000|2021-11-23 11:39:10|44219.7|44199.7|44219.7|44199.7|44219.7|44199.7|44217.2|44197.2|3
1637667560000|2021-11-23 11:39:20|44217.2|44197.2|44219.7|44199.7|44219.9|44199.9|44217.2|44197.2|0
1637667570000|2021-11-23 11:39:30|44219.9|44199.9|44224.6|44204.6|44224.6|44204.6|44217.2|44197.2|4
1637667580000|2021-11-23 11:39:40|44224.7|44204.7|44229.6|44209.6|44229.6|44209.6|44224.7|44204.7|4
1637667590000|2021-11-23 11:39:50|44224.7|44204.7|44229.4|44209.4|44229.4|44209.4|44224.7|44204.7|5
1637667600000|2021-11-23 11:40:00|44227.1|44207.1|44224.6|44204.6|44229.6|44209.6|44224.6|44204.6|1
1637667610000|2021-11-23 11:40:10|44219.6|44199.6|44212.1|44192.1|44219.6|44199.6|44212.1|44192.1|5
1637667620000|2021-11-23 11:40:20|44211.9|44191.9|44214.4|44194.4|44214.4|44194.4|44211.9|44191.9|7
1637667630000|2021-11-23 11:40:30|44216.9|44196.9|44219.4|44199.4|44219.4|44199.4|44216.9|44196.9|1
1637667640000|2021-11-23 11:40:40|44219.6|44199.6|44219.4|44199.4|44219.6|44199.6|44217.1|44197.1|4
1637667650000|2021-11-23 11:40:50|44219.6|44199.6|44219.6|44199.6|44221.9|44201.9|44219.6|44199.6|0
1637667660000|2021-11-23 11:41:00|44214.6|44194.6|44202.2|44182.2|44214.6|44194.6|44202.2|44182.2|7
1637667670000|2021-11-23 11:41:10|44204.6|44184.6|44207.2|44187.2|44207.2|44187.2|44204.6|44184.6|0
1637667680000|2021-11-23 11:41:20|44209.6|44189.6|44207.2|44187.2|44209.6|44189.6|44207.2|44187.2|0
1637667700000|2021-11-23 11:41:40|44204.7|44184.7|44197.4|44177.4|44204.7|44184.7|44194.9|44174.9|4
1637667710000|2021-11-23 11:41:50|44199.7|44179.7|44199.7|44179.7|44199.7|44179.7|44199.7|44179.7|1
1637667720000|2021-11-23 11:42:00|||||||||1
1637667730000|2021-11-23 11:42:10|44202.1|44182.1|44199.7|44179.7|44202.1|44182.1|44199.6|44179.6|1
1637667740000|2021-11-23 11:42:20|44199.6|44179.6|44199.6|44179.6|44199.6|44179.6|44194.6|44174.6|4
1637667750000|2021-11-23 11:42:30|44204.3|44184.3|44199.7|44179.7|44204.4|44184.4|44199.6|44179.6|2
1637667760000|2021-11-23 11:42:40|44199.6|44179.6|44199.6|44179.6|44199.6|44179.6|44197.2|44177.2|2
1637667770000|2021-11-23 11:42:50|44194.9|44174.9|44192.2|44172.2|44194.9|44174.9|44192.2|44172.2|0
1637667780000|2021-11-23 11:43:00|44189.9|44169.9|44189.9|44169.9|44192.2|44172.2|44189.9|44169.9|0
1637667790000|2021-11-23 11:43:10|44194.6|44174.6|44192.1|44172.1|44194.6|44174.6|44192.1|44172.1|1
1637667800000|2021-11-23 11:43:20|44192.2|44172.2|44197.2|44177.2|44197.2|44177.2|44192.2|44172.2|2
1637667810000|2021-11-23 11:43:30|44197.4|44177.4|44197.2|44177.2|44197.4|44177.4|44197.2|44177.2|1
1637667820000|2021-11-23 11:43:40|44197.4|44177.4|44197.2|44177.2|44199.7|44179.7|44197.2|44177.2|8
1637667830000|2021-11-23 11:43:50|||||||||4
1637667840000|2021-11-23 11:44:00|44194.7|44174.7|44194.7|44174.7|44194.7|44174.7|44194.7|44174.7|5
1637667850000|2021-11-23 11:44:10|||||||||2
1637667860000|2021-11-23 11:44:20|44197.2|44177.2|44204.7|44184.7|44207.1|44187.1|44197.2|44177.2|7
1637667880000|2021-11-23 11:44:40|44202.2|44182.2|44197.1|44177.1|44202.2|44182.2|44194.7|44174.7|4
1637667890000|2021-11-23 11:44:50|44197.2|44177.2|44199.9|44179.9|44199.9|44179.9|44197.2|44177.2|11
1637667900000|2021-11-23 11:45:00|44200|44180|44209.6|44189.6|44209.6|44189.6|44200|44180|2
1637667910000|2021-11-23 11:45:10|44209.9|44189.9|44214.9|44194.9|44214.9|44194.9|44209.9|44189.9|9
1637667920000|2021-11-23 11:45:20|44217.2|44197.2|44219.9|44199.9|44219.9|44199.9|44217.2|44197.2|2
1637667930000|2021-11-23 11:45:30|44220|44200|44224.9|44204.9|44224.9|44204.9|44220|44200|4
1637667940000|2021-11-23 11:45:40|44227.5|44207.5|44234.7|44214.7|44234.7|44214.7|44227.5|44207.5|27
1637667950000|2021-11-23 11:45:50|44234.9|44214.9|44234.9|44214.9|44234.9|44214.9|44234.9|44214.9|4
1637667970000|2021-11-23 11:46:10|44237.4|44217.4|44249.6|44229.6|44251.9|44231.9|44235|44215|6
1637667980000|2021-11-23 11:46:20|44251.9|44231.9|44244.7|44224.7|44251.9|44231.9|44240|44220|3
1637667990000|2021-11-23 11:46:30|44240|44220|44244.7|44224.7|44244.7|44224.7|44240|44220|0
1637668000000|2021-11-23 11:46:40|44244.9|44224.9|44244.9|44224.9|44244.9|44224.9|44244.9|44224.9|4
1637668010000|2021-11-23 11:46:50|44245|44225|44245|44225|44245|44225|44244.9|44224.9|0
1637668020000|2021-11-23 11:47:00|44244.9|44224.9|44245|44225|44249.7|44229.7|44244.9|44224.9|2
1637668030000|2021-11-23 11:47:10|44249.9|44229.9|44264.7|44244.7|44264.7|44244.7|44249.9|44229.9|8
1637668040000|2021-11-23 11:47:20|44262.4|44242.4|44262.4|44242.4|44262.4|44242.4|44262.4|44242.4|0
1637668050000|2021-11-23 11:47:30|44264.9|44244.9|44264.7|44244.7|44264.9|44244.9|44264.7|44244.7|2
1637668060000|2021-11-23 11:47:40|44264.9|44244.9|44269.7|44249.7|44269.7|44249.7|44264.9|44244.9|3
1637668070000|2021-11-23 11:47:50|44267.4|44247.4|44264.9|44244.9|44269.7|44249.7|44264.9|44244.9|3
1637668080000|2021-11-23 11:48:00|44267.2|44247.2|44267.4|44247.4|44267.4|44247.4|44264.7|44244.7|3
1637668090000|2021-11-23 11:48:10|44269.7|44249.7|44269.6|44249.6|44272.2|44252.2|44269.6|44249.6|5
1637668100000|2021-11-23 11:48:20|44269.4|44249.4|44264.7|44244.7|44269.4|44249.4|44262.4|44242.4|6
1637668110000|2021-11-23 11:48:30|44262.4|44242.4|44259.9|44239.9|44262.4|44242.4|44259.9|44239.9|5
1637668120000|2021-11-23 11:48:40|44264.7|44244.7|44277.4|44257.4|44277.4|44257.4|44264.7|44244.7|15
1637668130000|2021-11-23 11:48:50|44279.7|44259.7|44274.9|44254.9|44279.9|44259.9|44274.9|44254.9|4
1637668140000|2021-11-23 11:49:00|44277.4|44257.4|44274.7|44254.7|44279.7|44259.7|44274.7|44254.7|7
1637668150000|2021-11-23 11:49:10|44269.9|44249.9|44267.5|44247.5|44269.9|44249.9|44267.5|44247.5|0
1637668160000|2021-11-23 11:49:20|44262.4|44242.4|44260|44240|44262.4|44242.4|44260|44240|5
1637668170000|2021-11-23 11:49:30|44262.4|44242.4|44262.4|44242.4|44262.4|44242.4|44262.4|44242.4|0
1637668180000|2021-11-23 11:49:40|44264.7|44244.7|44264.9|44244.9|44264.9|44244.9|44264.7|44244.7|1
1637668190000|2021-11-23 11:49:50|44267.2|44247.2|44269.7|44249.7|44269.7|44249.7|44264.9|44244.9|5
1637668200000|2021-11-23 11:50:00|44267.4|44247.4|44272.2|44252.2|44272.2|44252.2|44267.4|44247.4|3
1637668210000|2021-11-23 11:50:10|44282.1|44262.1|44279.9|44259.9|44284.6|44264.6|44279.9|44259.9|4
1637668220000|2021-11-23 11:50:20|44282.2|44262.2|44279.7|44259.7|44284.7|44264.7|44279.7|44259.7|7
1637668230000|2021-11-23 11:50:30|44265|44245|44265|44245|44267.4|44247.4|44265|44245|5
1637668240000|2021-11-23 11:50:40|44267.4|44247.4|44265|44245|44267.4|44247.4|44265|44245|2
1637668250000|2021-11-23 11:50:50|44264.9|44244.9|44259.9|44239.9|44264.9|44244.9|44259.7|44239.7|5
1637668260000|2021-11-23 11:51:00|44259.7|44239.7|44254.9|44234.9|44259.7|44239.7|44254.9|44234.9|6
1637668270000|2021-11-23 11:51:10|44254.7|44234.7|44254.9|44234.9|44254.9|44234.9|44250.2|44230.2|2
1637668280000|2021-11-23 11:51:20|44252.5|44232.5|44254.9|44234.9|44254.9|44234.9|44252.5|44232.5|1
1637668290000|2021-11-23 11:51:30|44257.4|44237.4|44257.4|44237.4|44257.4|44237.4|44255|44235|5
1637668300000|2021-11-23 11:51:40|44255|44235|44255|44235|44255|44235|44254.9|44234.9|0
1637668310000|2021-11-23 11:51:50|44257.4|44237.4|44257.5|44237.5|44257.5|44237.5|44255|44235|8
1637668320000|2021-11-23 11:52:00|44257.4|44237.4|44257.4|44237.4|44257.4|44237.4|44255|44235|0
1637668330000|2021-11-23 11:52:10|44257.5|44237.5|44260|44240|44260|44240|44257.5|44237.5|4
1637668340000|2021-11-23 11:52:20|44262.4|44242.4|44264.9|44244.9|44264.9|44244.9|44262.4|44242.4|5
1637668350000|2021-11-23 11:52:30|44267.2|44247.2|44264.9|44244.9|44267.4|44247.4|44264.9|44244.9|0
1637668360000|2021-11-23 11:52:40|44265|44245|44267.4|44247.4|44267.5|44247.5|44265|44245|2
1637668370000|2021-11-23 11:52:50|44267.5|44247.5|44267.5|44247.5|44267.5|44247.5|44267.5|44247.5|1
1637668380000|2021-11-23 11:53:00|44269.9|44249.9|44272.2|44252.2|44272.2|44252.2|44269.9|44249.9|3
1637668390000|2021-11-23 11:53:10|44269.9|44249.9|44274.6|44254.6|44274.6|44254.6|44269.9|44249.9|2
1637668400000|2021-11-23 11:53:20|44274.7|44254.7|44274.9|44254.9|44274.9|44254.9|44274.6|44254.6|4
1637668410000|2021-11-23 11:53:30|44270.2|44250.2|44275|44255|44275|44255|44270|44250|3
1637668420000|2021-11-23 11:53:40|44275.2|44255.2|44277.4|44257.4|44277.4|44257.4|44274.9|44254.9|2
1637668430000|2021-11-23 11:53:50|44275|44255|44279.7|44259.7|44279.7|44259.7|44275|44255|0
1637668440000|2021-11-23 11:54:00|44277.4|44257.4|44275|44255|44277.4|44257.4|44275|44255|6
1637668450000|2021-11-23 11:54:10|44277.4|44257.4|44277.7|44257.7|44277.7|44257.7|44277.4|44257.4|4
1637668460000|2021-11-23 11:54:20|44277.5|44257.5|44280|44260|44280|44260|44277.5|44257.5|7
1637668470000|2021-11-23 11:54:30|44285|44265|44285|44265|44285|44265|44285|44265|4
1637668480000|2021-11-23 11:54:40|44284.9|44264.9|44284.9|44264.9|44284.9|44264.9|44284.9|44264.9|1
1637668490000|2021-11-23 11:54:50|44287.4|44267.4|44289.7|44269.7|44289.9|44269.9|44287.4|44267.4|2
1637668500000|2021-11-23 11:55:00|44285|44265|44285|44265|44287.4|44267.4|44284.9|44264.9|0
1637668510000|2021-11-23 11:55:10|44284.9|44264.9|44280|44260|44284.9|44264.9|44277.4|44257.4|6
1637668520000|2021-11-23 11:55:20|44277.7|44257.7|44280|44260|44280|44260|44277.5|44257.5|2
1637668530000|2021-11-23 11:55:30|44282.4|44262.4|44282.5|44262.5|44282.5|44262.5|44282.4|44262.4|2
1637668540000|2021-11-23 11:55:40|44280|44260|44284.9|44264.9|44287.2|44267.2|44280|44260|5
1637668550000|2021-11-23 11:55:50|||||||||2
1637668560000|2021-11-23 11:56:00|44287.2|44267.2|44287.2|44267.2|44287.2|44267.2|44287.2|44267.2|2
1637668570000|2021-11-23 11:56:10|44284.9|44264.9|44284.9|44264.9|44284.9|44264.9|44284.9|44264.9|0
1637668580000|2021-11-23 11:56:20|44287.2|44267.2|44287.2|44267.2|44287.2|44267.2|44284.9|44264.9|6
1637668590000|2021-11-23 11:56:30|44289.6|44269.6|44289.6|44269.6|44289.6|44269.6|44289.6|44269.6|7
1637668600000|2021-11-23 11:56:40|44287.2|44267.2|44284.9|44264.9|44289.7|44269.7|44284.9|44264.9|6
1637668610000|2021-11-23 11:56:50|44287.4|44267.4|44287.5|44267.5|44287.5|44267.5|44285|44265|2
1637668620000|2021-11-23 11:57:00|44284.9|44264.9|44280|44260|44284.9|44264.9|44280|44260|16
1637668630000|2021-11-23 11:57:10|44282.4|44262.4|44280|44260|44282.4|44262.4|44280|44260|1
1637668640000|2021-11-23 11:57:20|44282.4|44262.4|44282.4|44262.4|44284.9|44264.9|44282.4|44262.4|5
1637668650000|2021-11-23 11:57:30|44279.9|44259.9|44275|44255|44279.9|44259.9|44275|44255|6
1637668660000|2021-11-23 11:57:40|44274.9|44254.9|44275|44255|44275.2|44255.2|44270|44250|7
1637668670000|2021-11-23 11:57:50|44274.9|44254.9|44274.9|44254.9|44274.9|44254.9|44274.9|44254.9|3
1637668680000|2021-11-23 11:58:00|44274.7|44254.7|44269.6|44249.6|44274.7|44254.7|44269.6|44249.6|4
1637668690000|2021-11-23 11:58:10|44269.4|44249.4|44269.6|44249.6|44269.7|44249.7|44269.4|44249.4|1
1637668700000|2021-11-23 11:58:20|44269.4|44249.4|44267.1|44247.1|44269.4|44249.4|44267.1|44247.1|0
1637668710000|2021-11-23 11:58:30|44254.9|44234.9|44245|44225|44254.9|44234.9|44245|44225|4
1637668720000|2021-11-23 11:58:40|44244.9|44224.9|44244.7|44224.7|44244.9|44224.9|44242.4|44222.4|4
1637668730000|2021-11-23 11:58:50|44240|44220|44242.4|44222.4|44242.4|44222.4|44239.9|44219.9|4
1637668740000|2021-11-23 11:59:00|44244.7|44224.7|44239.9|44219.9|44244.7|44224.7|44239.9|44219.9|4
1637668750000|2021-11-23 11:59:10|44237.5|44217.5|44237.5|44217.5|44237.5|44217.5|44235.2|44215.2|0
1637668770000|2021-11-23 11:59:30|44239.9|44219.9|44237.4|44217.4|44239.9|44219.9|44235|44215|4
1637668780000|2021-11-23 11:59:40|44239.7|44219.7|44239.9|44219.9|44239.9|44219.9|44239.7|44219.7|2
1637668790000|2021-11-23 11:59:50|44244.7|44224.7|44244.9|44224.9|44244.9|44224.9|44244.7|44224.7|1
1637668800000|2021-11-23 12:00:00|44244.7|44224.7|44249.7|44229.7|44254.7|44234.7|44244.7|44224.7|16
1637668810000|2021-11-23 12:00:10|44247.4|44227.4|44247.4|44227.4|44247.4|44227.4|44247.4|44227.4|2
1637668820000|2021-11-23 12:00:20|44240|44220|44240|44220|44240|44220|44240|44220|7
1637668830000|2021-11-23 12:00:30|44239.9|44219.9|44219.9|44199.9|44239.9|44219.9|44215|44195|14
1637668840000|2021-11-23 12:00:40|44219.7|44199.7|44219.7|44199.7|44220|44200|44219.7|44199.7|4
1637668850000|2021-11-23 12:00:50|44214.7|44194.7|44214.9|44194.9|44214.9|44194.9|44212.2|44192.2|10
1637668860000|2021-11-23 12:01:00|44215|44195|44217.4|44197.4|44217.4|44197.4|44215|44195|3
1637668870000|2021-11-23 12:01:10|44214.7|44194.7|44209.7|44189.7|44214.7|44194.7|44207.4|44187.4|6
1637668880000|2021-11-23 12:01:20|44207.4|44187.4|44197.4|44177.4|44207.4|44187.4|44194.7|44174.7|11
1637668890000|2021-11-23 12:01:30|44199.7|44179.7|44199.7|44179.7|44209.6|44189.6|44199.7|44179.7|4
1637668900000|2021-11-23 12:01:40|44197.4|44177.4|44209.7|44189.7|44209.7|44189.7|44197.4|44177.4|11
1637668910000|2021-11-23 12:01:50|44209.9|44189.9|44209.7|44189.7|44209.9|44189.9|44209.7|44189.7|3
1637668920000|2021-11-23 12:02:00|44209.9|44189.9|44184.9|44164.9|44209.9|44189.9|44179.9|44159.9|12
1637668930000|2021-11-23 12:02:10|44184.7|44164.7|44194.4|44174.4|44194.7|44174.7|44184.6|44164.6|8
1637668940000|2021-11-23 12:02:20|44192.1|44172.1|44189.7|44169.7|44192.1|44172.1|44189.4|44169.4|5
1637668950000|2021-11-23 12:02:30|44192.1|44172.1|44206.9|44186.9|44206.9|44186.9|44192.1|44172.1|6
1637668960000|2021-11-23 12:02:40|44204.6|44184.6|44204.7|44184.7|44207.1|44187.1|44204.6|44184.6|1
1637668970000|2021-11-23 12:02:50|44209.4|44189.4|44209.4|44189.4|44209.4|44189.4|44209.4|44189.4|4
1637668980000|2021-11-23 12:03:00|44209.6|44189.6|44209.4|44189.4|44209.7|44189.7|44209.4|44189.4|2
1637668990000|2021-11-23 12:03:10|||||||||1
1637669000000|2021-11-23 12:03:20|44209.6|44189.6|44209.6|44189.6|44209.7|44189.7|44209.4|44189.4|5
1637669010000|2021-11-23 12:03:30|44209.4|44189.4|44207.1|44187.1|44209.4|44189.4|44207.1|44187.1|2
1637669020000|2021-11-23 12:03:40|44206.9|44186.9|44204.4|44184.4|44206.9|44186.9|44202.1|44182.1|3
1637669030000|2021-11-23 12:03:50|44204.3|44184.3|44204.4|44184.4|44204.4|44184.4|44201.9|44181.9|4
1637669040000|2021-11-23 12:04:00|44209.4|44189.4|44216.9|44196.9|44219.4|44199.4|44209.4|44189.4|6
1637669050000|2021-11-23 12:04:10|44214.4|44194.4|44209.7|44189.7|44214.7|44194.7|44209.7|44189.7|10
1637669060000|2021-11-23 12:04:20|44209.6|44189.6|44207.2|44187.2|44209.6|44189.6|44207.2|44187.2|0
1637669070000|2021-11-23 12:04:30|44204.9|44184.9|44204.9|44184.9|44204.9|44184.9|44204.9|44184.9|0
1637669080000|2021-11-23 12:04:40|44204.6|44184.6|44209.1|44189.1|44209.1|44189.1|44202.1|44182.1|8
1637669090000|2021-11-23 12:04:50|44204.4|44184.4|44209.4|44189.4|44209.4|44189.4|44204.4|44184.4|0
1637669100000|2021-11-23 12:05:00|44207.2|44187.2|44212.1|44192.1|44212.1|44192.1|44207.1|44187.1|0
1637669110000|2021-11-23 12:05:10|44209.6|44189.6|44204.4|44184.4|44209.6|44189.6|44204.4|44184.4|2
1637669120000|2021-11-23 12:05:20|44202.1|44182.1|44202.1|44182.1|44204.4|44184.4|44202.1|44182.1|8
1637669130000|2021-11-23 12:05:30|44204.4|44184.4|44197.1|44177.1|44204.4|44184.4|44197.1|44177.1|3
1637669140000|2021-11-23 12:05:40|44199.4|44179.4|44199.4|44179.4|44201.9|44181.9|44197.1|44177.1|2
1637669150000|2021-11-23 12:05:50|||||||||1
1637669160000|2021-11-23 12:06:00|44199.3|44179.3|44194.4|44174.4|44199.3|44179.3|44194.3|44174.3|2
1637669170000|2021-11-23 12:06:10|44199.3|44179.3|44199.3|44179.3|44199.3|44179.3|44199.3|44179.3|0
1637669180000|2021-11-23 12:06:20|44199.4|44179.4|44214|44194|44214|44194|44199.4|44179.4|2
1637669190000|2021-11-23 12:06:30|44214.1|44194.1|44214.1|44194.1|44214.1|44194.1|44214.1|44194.1|0
1637669200000|2021-11-23 12:06:40|44216.5|44196.5|44209.3|44189.3|44216.5|44196.5|44209|44189|2
1637669210000|2021-11-23 12:06:50|44206.8|44186.8|44204.4|44184.4|44209.1|44189.1|44204.4|44184.4|2
1637669220000|2021-11-23 12:07:00|44204.3|44184.3|44209.1|44189.1|44209.1|44189.1|44204.1|44184.1|0
1637669230000|2021-11-23 12:07:10|44211.8|44191.8|44214.1|44194.1|44219|44199|44211.8|44191.8|2
1637669250000|2021-11-23 12:07:30|44214.3|44194.3|44219.4|44199.4|44219.4|44199.4|44214.3|44194.3|5
1637669260000|2021-11-23 12:07:40|44219.3|44199.3|44219.3|44199.3|44221.8|44201.8|44219.3|44199.3|4
1637669280000|2021-11-23 12:08:00|44216.9|44196.9|44216.9|44196.9|44219.3|44199.3|44216.9|44196.9|0
1637669290000|2021-11-23 12:08:10|44219.3|44199.3|44214.4|44194.4|44219.3|44199.3|44214.4|44194.4|1
1637669300000|2021-11-23 12:08:20|44216.8|44196.8|44214.4|44194.4|44216.8|44196.8|44214.4|44194.4|0
1637669310000|2021-11-23 12:08:30|44216.8|44196.8|44214.3|44194.3|44219.1|44199.1|44214.3|44194.3|1
1637669320000|2021-11-23 12:08:40|44214.4|44194.4|44219.1|44199.1|44219.1|44199.1|44214.4|44194.4|0
1637669330000|2021-11-23 12:08:50|44216.8|44196.8|44216.8|44196.8|44216.8|44196.8|44216.8|44196.8|1
1637669340000|2021-11-23 12:09:00|||||||||5
1637669350000|2021-11-23 12:09:10|||||||||1
1637669360000|2021-11-23 12:09:20|44219.1|44199.1|44219.3|44199.3|44219.3|44199.3|44219.1|44199.1|2
1637669370000|2021-11-23 12:09:30|44219.4|44199.4|44221.8|44201.8|44221.8|44201.8|44219.4|44199.4|1
1637669380000|2021-11-23 12:09:40|44224.1|44204.1|44224.1|44204.1|44224.1|44204.1|44221.8|44201.8|1
1637669390000|2021-11-23 12:09:50|44224.3|44204.3|44224.1|44204.1|44224.3|44204.3|44224.1|44204.1|1
1637669400000|2021-11-23 12:10:00|44221.6|44201.6|44216.6|44196.6|44221.6|44201.6|44216.5|44196.5|6
1637669410000|2021-11-23 12:10:10|44216.8|44196.8|44224.1|44204.1|44224.1|44204.1|44216.8|44196.8|7
1637669420000|2021-11-23 12:10:20|44226.6|44206.6|44219.4|44199.4|44226.6|44206.6|44219.4|44199.4|6
1637669430000|2021-11-23 12:10:30|||||||||1
1637669440000|2021-11-23 12:10:40|44219.6|44199.6|44221.9|44201.9|44221.9|44201.9|44219.6|44199.6|2
1637669450000|2021-11-23 12:10:50|44224.3|44204.3|44224.3|44204.3|44224.3|44204.3|44224.3|44204.3|1
1637669460000|2021-11-23 12:11:00|44226.6|44206.6|44224.3|44204.3|44226.6|44206.6|44224.3|44204.3|1
1637669470000|2021-11-23 12:11:10|44224.1|44204.1|44224.1|44204.1|44224.1|44204.1|44221.8|44201.8|1
1637669480000|2021-11-23 12:11:20|44224.3|44204.3|44229.3|44209.3|44229.3|44209.3|44224.3|44204.3|3
1637669490000|2021-11-23 12:11:30|44226.6|44206.6|44219.1|44199.1|44226.6|44206.6|44219.1|44199.1|1
1637669500000|2021-11-23 12:11:40|44219.3|44199.3|44219.3|44199.3|44219.3|44199.3|44219.1|44199.1|0
1637669510000|2021-11-23 12:11:50|44219.4|44199.4|44219.4|44199.4|44219.4|44199.4|44219.4|44199.4|2
1637669520000|2021-11-23 12:12:00|44219.3|44199.3|44221.8|44201.8|44221.8|44201.8|44219.3|44199.3|4
1637669530000|2021-11-23 12:12:10|44224.1|44204.1|44221.8|44201.8|44224.1|44204.1|44221.8|44201.8|0
1637669550000|2021-11-23 12:12:30|44224.1|44204.1|44224.4|44204.4|44224.4|44204.4|44224.1|44204.1|3
1637669560000|2021-11-23 12:12:40|||||||||1
1637669570000|2021-11-23 12:12:50|44221.8|44201.8|44219.4|44199.4|44221.8|44201.8|44216.8|44196.8|2
1637669580000|2021-11-23 12:13:00|||||||||1
1637669590000|2021-11-23 12:13:10|44224.1|44204.1|44221.8|44201.8|44224.1|44204.1|44221.8|44201.8|4
1637669600000|2021-11-23 12:13:20|44219.4|44199.4|44221.8|44201.8|44224.1|44204.1|44219.4|44199.4|1
1637669610000|2021-11-23 12:13:30|44224.4|44204.4|44219.4|44199.4|44224.4|44204.4|44219.4|44199.4|2
1637669620000|2021-11-23 12:13:40|44221.8|44201.8|44221.8|44201.8|44221.8|44201.8|44221.8|44201.8|3
1637669640000|2021-11-23 12:14:00|44219.4|44199.4|44219.4|44199.4|44221.9|44201.9|44219.4|44199.4|2
1637669650000|2021-11-23 12:14:10|44221.9|44201.9|44216.8|44196.8|44224.3|44204.3|44214.4|44194.4|6
1637669660000|2021-11-23 12:14:20|44219.4|44199.4|44224.1|44204.1|44226.6|44206.6|44219.4|44199.4|4
1637669670000|2021-11-23 12:14:30|44224.3|44204.3|44229.3|44209.3|44229.3|44209.3|44224.3|44204.3|1
1637669680000|2021-11-23 12:14:40|44231.6|44211.6|44231.9|44211.9|44231.9|44211.9|44231.6|44211.6|3
1637669690000|2021-11-23 12:14:50|44236.8|44216.8|44236.9|44216.9|44236.9|44216.9|44236.8|44216.8|4
1637669700000|2021-11-23 12:15:00|44236.8|44216.8|44236.8|44216.8|44236.8|44216.8|44236.8|44216.8|0
1637669710000|2021-11-23 12:15:10|44236.6|44216.6|44229.4|44209.4|44236.6|44216.6|44229.4|44209.4|3
1637669720000|2021-11-23 12:15:20|44231.8|44211.8|44229.3|44209.3|44234.1|44214.1|44229.3|44209.3|4
1637669730000|2021-11-23 12:15:30|44229.1|44209.1|44219.3|44199.3|44229.1|44209.1|44216.9|44196.9|7
1637669740000|2021-11-23 12:15:40|44219.4|44199.4|44221.8|44201.8|44221.8|44201.8|44219.4|44199.4|3
1637669750000|2021-11-23 12:15:50|44219.4|44199.4|44219.4|44199.4|44219.4|44199.4|44219.3|44199.3|0
1637669760000|2021-11-23 12:16:00|44221.8|44201.8|44219.4|44199.4|44224.1|44204.1|44219.3|44199.3|1
1637669770000|2021-11-23 12:16:10|44219.3|44199.3|44221.8|44201.8|44221.8|44201.8|44219.3|44199.3|2
1637669780000|2021-11-23 12:16:20|44219.4|44199.4|44224.1|44204.1|44224.1|44204.1|44219.3|44199.3|1
1637669790000|2021-11-23 12:16:30|44221.8|44201.8|44219.1|44199.1|44224.1|44204.1|44219.1|44199.1|1
1637669800000|2021-11-23 12:16:40|44219.3|44199.3|44219.1|44199.1|44219.3|44199.3|44216.8|44196.8|1
1637669810000|2021-11-23 12:16:50|44219.3|44199.3|44221.8|44201.8|44221.8|44201.8|44219.3|44199.3|1
1637669820000|2021-11-23 12:17:00|44224.1|44204.1|44224.1|44204.1|44224.1|44204.1|44224.1|44204.1|0
1637669830000|2021-11-23 12:17:10|44221.8|44201.8|44224.1|44204.1|44224.1|44204.1|44221.8|44201.8|3
1637669840000|2021-11-23 12:17:20|44226.8|44206.8|44226.8|44206.8|44226.8|44206.8|44226.8|44206.8|5
1637669850000|2021-11-23 12:17:30|44231.8|44211.8|44229.4|44209.4|44231.8|44211.8|44229.4|44209.4|3
1637669870000|2021-11-23 12:17:50|44226.8|44206.8|44229.6|44209.6|44229.6|44209.6|44226.8|44206.8|5
1637669880000|2021-11-23 12:18:00|44234.4|44214.4|44239.3|44219.3|44239.3|44219.3|44234.4|44214.4|7
1637669890000|2021-11-23 12:18:10|44236.8|44216.8|44234.4|44214.4|44236.8|44216.8|44234.4|44214.4|2
1637669900000|2021-11-23 12:18:20|44234.3|44214.3|44234.3|44214.3|44234.3|44214.3|44234.3|44214.3|2
1637669910000|2021-11-23 12:18:30|||||||||1
1637669920000|2021-11-23 12:18:40|44231.8|44211.8|44229.4|44209.4|44231.8|44211.8|44229.4|44209.4|0
1637669940000|2021-11-23 12:19:00|44231.8|44211.8|44231.8|44211.8|44231.8|44211.8|44231.8|44211.8|7
1637669950000|2021-11-23 12:19:10|44234.3|44214.3|44204.6|44184.6|44234.4|44214.4|44204.4|44184.4|58
1637669960000|2021-11-23 12:19:20|44206.9|44186.9|44211.8|44191.8|44211.8|44191.8|44206.9|44186.9|5
1637669970000|2021-11-23 12:19:30|44206.8|44186.8|44204.4|44184.4|44206.8|44186.8|44199.6|44179.6|8
1637669980000|2021-11-23 12:19:40|44204.3|44184.3|44201.9|44181.9|44204.3|44184.3|44201.9|44181.9|3
1637669990000|2021-11-23 12:19:50|44204.3|44184.3|44204.4|44184.4|44204.4|44184.4|44204.3|44184.3|7
1637670000000|2021-11-23 12:20:00|44206.9|44186.9|44214.4|44194.4|44214.4|44194.4|44206.9|44186.9|4
1637670010000|2021-11-23 12:20:10|44211.9|44191.9|44211.9|44191.9|44214.4|44194.4|44211.9|44191.9|5
1637670020000|2021-11-23 12:20:20|44211.8|44191.8|44211.9|44191.9|44214.4|44194.4|44209.4|44189.4|5
1637670030000|2021-11-23 12:20:30|44214.4|44194.4|44219.6|44199.6|44219.6|44199.6|44214.4|44194.4|13
1637670040000|2021-11-23 12:20:40|44219.7|44199.7|44219.6|44199.6|44219.7|44199.7|44219.6|44199.6|0
1637670050000|2021-11-23 12:20:50|44219.7|44199.7|44222.1|44202.1|44222.1|44202.1|44219.6|44199.6|7
1637670070000|2021-11-23 12:21:10|44221.9|44201.9|44224.4|44204.4|44224.4|44204.4|44221.9|44201.9|1
1637670090000|2021-11-23 12:21:30|44226.9|44206.9|44226.9|44206.9|44226.9|44206.9|44226.9|44206.9|3
1637670100000|2021-11-23 12:21:40|44229.4|44209.4|44229.4|44209.4|44229.4|44209.4|44229.4|44209.4|0
1637670120000|2021-11-23 12:22:00|44234.4|44214.4|44234.4|44214.4|44234.4|44214.4|44234.4|44214.4|1
1637670130000|2021-11-23 12:22:10|44234.3|44214.3|44234.4|44214.4|44236.8|44216.8|44234.3|44214.3|3
1637670140000|2021-11-23 12:22:20|44236.8|44216.8|44241.8|44221.8|44241.8|44221.8|44236.8|44216.8|5
1637670150000|2021-11-23 12:22:30|44241.9|44221.9|44244.4|44224.4|44244.6|44224.6|44239.4|44219.4|6
1637670160000|2021-11-23 12:22:40|44244.6|44224.6|44254.3|44234.3|44254.4|44234.4|44244.6|44224.6|8
1637670170000|2021-11-23 12:22:50|44254.4|44234.4|44254.4|44234.4|44254.4|44234.4|44249.6|44229.6|11
1637670180000|2021-11-23 12:23:00|44254.3|44234.3|44256.8|44236.8|44256.9|44236.9|44252.1|44232.1|8
1637670190000|2021-11-23 12:23:10|44256.9|44236.9|44256.8|44236.8|44261.6|44241.6|44256.8|44236.8|8
1637670200000|2021-11-23 12:23:20|44254.4|44234.4|44259.4|44239.4|44259.4|44239.4|44254.1|44234.1|6
1637670210000|2021-11-23 12:23:30|44259.6|44239.6|44276.8|44256.8|44279.3|44259.3|44259.6|44239.6|10
1637670220000|2021-11-23 12:23:40|44274.4|44254.4|44276.8|44256.8|44279.3|44259.3|44274.3|44254.3|4
1637670230000|2021-11-23 12:23:50|44279.1|44259.1|44276.9|44256.9|44279.4|44259.4|44276.9|44256.9|5
1637670240000|2021-11-23 12:24:00|44279.4|44259.4|44281.9|44261.9|44282.1|44262.1|44279.4|44259.4|3
1637670250000|2021-11-23 12:24:10|44282.1|44262.1|44284.4|44264.4|44286.8|44266.8|44282.1|44262.1|6
1637670260000|2021-11-23 12:24:20|44284.3|44264.3|44274.4|44254.4|44284.3|44264.3|44274.4|44254.4|3
1637670270000|2021-11-23 12:24:30|44276.9|44256.9|44274.4|44254.4|44276.9|44256.9|44274.4|44254.4|2
1637670280000|2021-11-23 12:24:40|44274.6|44254.6|44276.9|44256.9|44276.9|44256.9|44274.6|44254.6|7
1637670290000|2021-11-23 12:24:50|44276.8|44256.8|44274.4|44254.4|44276.8|44256.8|44274.4|44254.4|1
1637670300000|2021-11-23 12:25:00|44276.8|44256.8|44276.9|44256.9|44279.4|44259.4|44276.8|44256.8|5
1637670310000|2021-11-23 12:25:10|44279.3|44259.3|44281.8|44261.8|44284.3|44264.3|44276.8|44256.8|9
1637670320000|2021-11-23 12:25:20|44279.4|44259.4|44274.6|44254.6|44281.8|44261.8|44274.6|44254.6|3
1637670330000|2021-11-23 12:25:30|44276.9|44256.9|44276.8|44256.8|44279.4|44259.4|44274.6|44254.6|2
1637670340000|2021-11-23 12:25:40|44279.4|44259.4|44279.4|44259.4|44281.8|44261.8|44279.4|44259.4|2
1637670350000|2021-11-23 12:25:50|44279.6|44259.6|44279.4|44259.4|44284.3|44264.3|44279.4|44259.4|2
1637670360000|2021-11-23 12:26:00|44276.9|44256.9|44279.4|44259.4|44279.4|44259.4|44276.9|44256.9|18
1637670380000|2021-11-23 12:26:20|44279.6|44259.6|44284.4|44264.4|44284.6|44264.6|44279.6|44259.6|3
1637670390000|2021-11-23 12:26:30|44284.3|44264.3|44274.6|44254.6|44284.3|44264.3|44274.6|44254.6|5
1637670400000|2021-11-23 12:26:40|44274.4|44254.4|44272.2|44252.2|44274.4|44254.4|44269.6|44249.6|1
1637670410000|2021-11-23 12:26:50|44272.1|44252.1|44279.6|44259.6|44279.6|44259.6|44272.1|44252.1|0
1637670420000|2021-11-23 12:27:00|44279.4|44259.4|44279.7|44259.7|44279.7|44259.7|44277.1|44257.1|1
1637670430000|2021-11-23 12:27:10|44279.4|44259.4|44277.1|44257.1|44279.4|44259.4|44276.9|44256.9|0
1637670440000|2021-11-23 12:27:20|44274.7|44254.7|44272.2|44252.2|44274.7|44254.7|44272.2|44252.2|4
1637670450000|2021-11-23 12:27:30|44274.6|44254.6|44272.1|44252.1|44274.6|44254.6|44272.1|44252.1|2
1637670460000|2021-11-23 12:27:40|||||||||1
1637670470000|2021-11-23 12:27:50|44274.4|44254.4|44272.1|44252.1|44274.4|44254.4|44272.1|44252.1|0
1637670480000|2021-11-23 12:28:00|44269.7|44249.7|44267.2|44247.2|44269.7|44249.7|44267.2|44247.2|3
1637670490000|2021-11-23 12:28:10|44264.7|44244.7|44259.6|44239.6|44264.7|44244.7|44259.6|44239.6|8
1637670500000|2021-11-23 12:28:20|44257.2|44237.2|44254.9|44234.9|44257.2|44237.2|44254.9|44234.9|0
1637670510000|2021-11-23 12:28:30|44252.2|44232.2|44247.2|44227.2|44252.2|44232.2|44247.2|44227.2|1
1637670520000|2021-11-23 12:28:40|44249.6|44229.6|44247.1|44227.1|44252.1|44232.1|44247.1|44227.1|4
1637670530000|2021-11-23 12:28:50|44249.4|44229.4|44244.7|44224.7|44249.4|44229.4|44244.7|44224.7|7
1637670540000|2021-11-23 12:29:00|44247.1|44227.1|44249.7|44229.7|44249.7|44229.7|44247.1|44227.1|3
1637670550000|2021-11-23 12:29:10|44252.1|44232.1|44252.1|44232.1|44254.4|44234.4|44249.7|44229.7|0
1637670560000|2021-11-23 12:29:20|44254.4|44234.4|44259.7|44239.7|44259.7|44239.7|44254.4|44234.4|1
1637670570000|2021-11-23 12:29:30|44264.4|44244.4|44264.6|44244.6|44264.6|44244.6|44264.4|44244.4|0
1637670580000|2021-11-23 12:29:40|44264.7|44244.7|44259.7|44239.7|44264.7|44244.7|44259.7|44239.7|1
1637670590000|2021-11-23 12:29:50|||||||||2
1637670600000|2021-11-23 12:30:00|44264.7|44244.7|44267.2|44247.2|44267.2|44247.2|44264.7|44244.7|21
1637670610000|2021-11-23 12:30:10|44267.4|44247.4|44274.9|44254.9|44274.9|44254.9|44267.4|44247.4|20
1637670620000|2021-11-23 12:30:20|44277.2|44257.2|44277.2|44257.2|44277.2|44257.2|44277.1|44257.1|14
1637670630000|2021-11-23 12:30:30|44282.5|44262.5|44282.5|44262.5|44282.7|44262.7|44282.5|44262.5|15
1637670640000|2021-11-23 12:30:40|44284.9|44264.9|44291.9|44271.9|44291.9|44271.9|44279.9|44259.9|23
1637670650000|2021-11-23 12:30:50|44287.2|44267.2|44277.2|44257.2|44287.2|44267.2|44277.2|44257.2|5
1637670660000|2021-11-23 12:31:00|44282.2|44262.2|44269.6|44249.6|44282.2|44262.2|44264.7|44244.7|18
1637670670000|2021-11-23 12:31:10|44267.2|44247.2|44254.9|44234.9|44269.7|44249.7|44254.9|44234.9|4
1637670680000|2021-11-23 12:31:20|44259.7|44239.7|44262.1|44242.1|44262.1|44242.1|44259.7|44239.7|0
1637670690000|2021-11-23 12:31:30|44259.7|44239.7|44259.7|44239.7|44259.7|44239.7|44259.7|44239.7|0
1637670700000|2021-11-23 12:31:40|44259.6|44239.6|44264.4|44244.4|44264.4|44244.4|44259.6|44239.6|9
1637670710000|2021-11-23 12:31:50|44264.6|44244.6|44269.6|44249.6|44269.6|44249.6|44264.6|44244.6|8
1637670720000|2021-11-23 12:32:00|44267.2|44247.2|44264.7|44244.7|44267.2|44247.2|44264.7|44244.7|10
1637670730000|2021-11-23 12:32:10|44264.6|44244.6|44259.7|44239.7|44264.6|44244.6|44259.7|44239.7|3
1637670740000|2021-11-23 12:32:20|44259.6|44239.6|44254.7|44234.7|44259.6|44239.6|44254.7|44234.7|7
1637670750000|2021-11-23 12:32:30|44257.1|44237.1|44264.6|44244.6|44266.9|44246.9|44257.1|44237.1|5
1637670760000|2021-11-23 12:32:40|44266.9|44246.9|44264.7|44244.7|44269.3|44249.3|44257.1|44237.1|9
1637670770000|2021-11-23 12:32:50|44267.2|44247.2|44264.7|44244.7|44267.2|44247.2|44264.7|44244.7|1
1637670780000|2021-11-23 12:33:00|44264.6|44244.6|44269.7|44249.7|44269.7|44249.7|44259.7|44239.7|7
1637670790000|2021-11-23 12:33:10|44264.7|44244.7|44265|44245|44265|44245|44264.6|44244.6|5
1637670800000|2021-11-23 12:33:20|44262.4|44242.4|44282.4|44262.4|44282.4|44262.4|44262.4|44242.4|8
1637670810000|2021-11-23 12:33:30|44272.5|44252.5|44275|44255|44277.4|44257.4|44272.5|44252.5|7
1637670820000|2021-11-23 12:33:40|44279.7|44259.7|44279.7|44259.7|44279.7|44259.7|44277.2|44257.2|12
1637670830000|2021-11-23 12:33:50|44277.2|44257.2|44274.7|44254.7|44277.2|44257.2|44274.7|44254.7|2
1637670840000|2021-11-23 12:34:00|44274.6|44254.6|44274.7|44254.7|44277.2|44257.2|44259.3|44239.3|23
1637670860000|2021-11-23 12:34:20|44272.4|44252.4|44259.7|44239.7|44272.4|44252.4|44257.4|44237.4|9
1637670870000|2021-11-23 12:34:30|44259.9|44239.9|44254.9|44234.9|44260|44240|44254.9|44234.9|4
1637670880000|2021-11-23 12:34:40|44252.4|44232.4|44257.4|44237.4|44257.4|44237.4|44252.4|44232.4|3
1637670890000|2021-11-23 12:34:50|44259.7|44239.7|44251.9|44231.9|44259.7|44239.7|44251.9|44231.9|13
1637670900000|2021-11-23 12:35:00|44247.1|44227.1|44249.4|44229.4|44249.4|44229.4|44246.9|44226.9|4
1637670910000|2021-11-23 12:35:10|44252.2|44232.2|44254.4|44234.4|44254.4|44234.4|44252.2|44232.2|6
1637670920000|2021-11-23 12:35:20|44251.9|44231.9|44234.7|44214.7|44252.1|44232.1|44232.2|44212.2|9
1637670930000|2021-11-23 12:35:30|44239.6|44219.6|44241.9|44221.9|44244.4|44224.4|44239.6|44219.6|2
1637670940000|2021-11-23 12:35:40|44239.6|44219.6|44234.3|44214.3|44239.6|44219.6|44232.1|44212.1|3
1637670950000|2021-11-23 12:35:50|44234.4|44214.4|44241.8|44221.8|44241.8|44221.8|44232.1|44212.1|8
1637670960000|2021-11-23 12:36:00|44239.6|44219.6|44234.4|44214.4|44239.6|44219.6|44234.4|44214.4|4
1637670970000|2021-11-23 12:36:10|44234.6|44214.6|44239.4|44219.4|44239.4|44219.4|44234.6|44214.6|1
1637670980000|2021-11-23 12:36:20|44237.1|44217.1|44234.4|44214.4|44237.1|44217.1|44234.4|44214.4|3
1637670990000|2021-11-23 12:36:30|||||||||2
1637671000000|2021-11-23 12:36:40|44234.6|44214.6|44232.1|44212.1|44234.6|44214.6|44232.1|44212.1|3
1637671010000|2021-11-23 12:36:50|44234.6|44214.6|44234.6|44214.6|44234.6|44214.6|44234.6|44214.6|2
1637671020000|2021-11-23 12:37:00|44234.4|44214.4|44227.2|44207.2|44234.4|44214.4|44227.2|44207.2|5
1637671030000|2021-11-23 12:37:10|44227.1|44207.1|44222.2|44202.2|44227.1|44207.1|44222.2|44202.2|5
1637671040000|2021-11-23 12:37:20|44222.1|44202.1|44209.6|44189.6|44222.1|44202.1|44209.6|44189.6|10
1637671050000|2021-11-23 12:37:30|44211.9|44191.9|44206.9|44186.9|44211.9|44191.9|44204.6|44184.6|7
1637671060000|2021-11-23 12:37:40|44204.6|44184.6|44204.7|44184.7|44204.7|44184.7|44204.6|44184.6|2
1637671070000|2021-11-23 12:37:50|44207.1|44187.1|44212.1|44192.1|44212.1|44192.1|44207.1|44187.1|5
1637671080000|2021-11-23 12:38:00|44214.6|44194.6|44204.7|44184.7|44214.7|44194.7|44204.7|44184.7|5
1637671090000|2021-11-23 12:38:10|44207.1|44187.1|44207.2|44187.2|44209.7|44189.7|44204.7|44184.7|4
1637671100000|2021-11-23 12:38:20|44207.4|44187.4|44209.7|44189.7|44209.7|44189.7|44204.7|44184.7|1
1637671110000|2021-11-23 12:38:30|44207.2|44187.2|44204.7|44184.7|44209.7|44189.7|44204.7|44184.7|1
1637671120000|2021-11-23 12:38:40|44204.6|44184.6|44202.2|44182.2|44204.6|44184.6|44202.2|44182.2|9
1637671130000|2021-11-23 12:38:50|44204.7|44184.7|44204.7|44184.7|44204.7|44184.7|44204.7|44184.7|3
1637671140000|2021-11-23 12:39:00|44209.6|44189.6|44202.2|44182.2|44209.6|44189.6|44202.2|44182.2|6
1637671150000|2021-11-23 12:39:10|||||||||3
1637671160000|2021-11-23 12:39:20|44204.7|44184.7|44204.7|44184.7|44204.7|44184.7|44204.7|44184.7|4
1637671170000|2021-11-23 12:39:30|44204.6|44184.6|44202.2|44182.2|44204.6|44184.6|44202.2|44182.2|0
1637671180000|2021-11-23 12:39:40|44204.7|44184.7|44202.2|44182.2|44204.7|44184.7|44202.2|44182.2|2
1637671190000|2021-11-23 12:39:50|44199.7|44179.7|44197.2|44177.2|44199.7|44179.7|44197.2|44177.2|5
1637671200000|2021-11-23 12:40:00|44199.7|44179.7|44204.7|44184.7|44204.7|44184.7|44197.2|44177.2|17
1637671210000|2021-11-23 12:40:10|44202.1|44182.1|44204.6|44184.6|44204.7|44184.7|44199.7|44179.7|11
1637671220000|2021-11-23 12:40:20|44204.7|44184.7|44197.1|44177.1|44204.7|44184.7|44194.9|44174.9|23
1637671230000|2021-11-23 12:40:30|44194.6|44174.6|44181.8|44161.8|44194.6|44174.6|44181.8|44161.8|20
1637671240000|2021-11-23 12:40:40|44184.3|44164.3|44179.3|44159.3|44184.3|44164.3|44176.9|44156.9|11
1637671250000|2021-11-23 12:40:50|44181.6|44161.6|44184.3|44164.3|44186.8|44166.8|44181.6|44161.6|7
1637671260000|2021-11-23 12:41:00|44181.9|44161.9|44181.9|44161.9|44184.3|44164.3|44181.9|44161.9|6
1637671270000|2021-11-23 12:41:10|44184.3|44164.3|44179.3|44159.3|44184.3|44164.3|44179.3|44159.3|8
1637671280000|2021-11-23 12:41:20|44181.8|44161.8|44179.3|44159.3|44181.8|44161.8|44179.3|44159.3|0
1637671290000|2021-11-23 12:41:30|44181.8|44161.8|44179.3|44159.3|44181.8|44161.8|44176.9|44156.9|4
1637671300000|2021-11-23 12:41:40|44179.1|44159.1|44179.3|44159.3|44179.3|44159.3|44176.8|44156.8|4
1637671310000|2021-11-23 12:41:50|44181.6|44161.6|44189.3|44169.3|44191.9|44171.9|44181.6|44161.6|4
1637671320000|2021-11-23 12:42:00|44186.9|44166.9|44186.9|44166.9|44189.3|44169.3|44186.8|44166.8|7
1637671330000|2021-11-23 12:42:10|44189.3|44169.3|44189.3|44169.3|44191.6|44171.6|44189.3|44169.3|7
1637671340000|2021-11-23 12:42:20|44189.4|44169.4|44194.1|44174.1|44194.1|44174.1|44189.4|44169.4|1
1637671350000|2021-11-23 12:42:30|44194.3|44174.3|44199.1|44179.1|44199.1|44179.1|44194.3|44174.3|2
1637671360000|2021-11-23 12:42:40|44196.8|44176.8|44196.8|44176.8|44196.8|44176.8|44196.8|44176.8|6
1637671370000|2021-11-23 12:42:50|44194.3|44174.3|44194.3|44174.3|44194.3|44174.3|44189.4|44169.4|2
1637671380000|2021-11-23 12:43:00|44191.8|44171.8|44184.4|44164.4|44191.8|44171.8|44184.4|44164.4|4
1637671390000|2021-11-23 12:43:10|44184.3|44164.3|44179.1|44159.1|44184.3|44164.3|44179.1|44159.1|7
1637671400000|2021-11-23 12:43:20|44179.3|44159.3|44179.4|44159.4|44181.8|44161.8|44179.1|44159.1|4
1637671410000|2021-11-23 12:43:30|44179.3|44159.3|44156.6|44136.6|44179.3|44159.3|44156.6|44136.6|17
1637671420000|2021-11-23 12:43:40|44154.3|44134.3|44152.1|44132.1|44156.9|44136.9|44152.1|44132.1|12
1637671430000|2021-11-23 12:43:50|44154.4|44134.4|44154.4|44134.4|44154.4|44134.4|44151.8|44131.8|6
1637671440000|2021-11-23 12:44:00|44154.6|44134.6|44154.6|44134.6|44154.6|44134.6|44154.6|44134.6|1
1637671450000|2021-11-23 12:44:10|44164.3|44144.3|44164.4|44144.4|44164.4|44144.4|44164.3|44144.3|2
1637671460000|2021-11-23 12:44:20|44166.9|44146.9|44164.4|44144.4|44166.9|44146.9|44164.1|44144.1|6
1637671470000|2021-11-23 12:44:30|44164.3|44144.3|44159.4|44139.4|44164.3|44144.3|44159.4|44139.4|1
1637671480000|2021-11-23 12:44:40|44161.8|44141.8|44161.8|44141.8|44161.8|44141.8|44161.8|44141.8|1
1637671490000|2021-11-23 12:44:50|44164.1|44144.1|44161.8|44141.8|44164.1|44144.1|44161.8|44141.8|1
1637671500000|2021-11-23 12:45:00|44161.9|44141.9|44159.4|44139.4|44164.4|44144.4|44159.4|44139.4|6
1637671510000|2021-11-23 12:45:10|44156.9|44136.9|44159.3|44139.3|44159.3|44139.3|44156.9|44136.9|0
1637671520000|2021-11-23 12:45:20|44161.8|44141.8|44147.1|44127.1|44161.8|44141.8|44144.3|44124.3|9
1637671530000|2021-11-23 12:45:30|||||||||4
1637671540000|2021-11-23 12:45:40|44151.9|44131.9|44154.3|44134.3|44154.3|44134.3|44151.8|44131.8|1
1637671550000|2021-11-23 12:45:50|44156.6|44136.6|44156.6|44136.6|44156.6|44136.6|44156.6|44136.6|2
1637671560000|2021-11-23 12:46:00|44156.8|44136.8|44159.3|44139.3|44161.8|44141.8|44156.8|44136.8|9
1637671580000|2021-11-23 12:46:20|44161.9|44141.9|44159.3|44139.3|44162.1|44142.1|44156.9|44136.9|5
1637671590000|2021-11-23 12:46:30|44159.4|44139.4|44159.3|44139.3|44159.4|44139.4|44154.3|44134.3|3
1637671600000|2021-11-23 12:46:40|44159.1|44139.1|44151.9|44131.9|44159.1|44139.1|44151.9|44131.9|2
1637671610000|2021-11-23 12:46:50|44154.3|44134.3|44154.4|44134.4|44154.4|44134.4|44151.9|44131.9|1
1637671620000|2021-11-23 12:47:00|44151.8|44131.8|44151.8|44131.8|44151.8|44131.8|44147.1|44127.1|4
1637671630000|2021-11-23 12:47:10|44154.3|44134.3|44149.1|44129.1|44154.3|44134.3|44149.1|44129.1|6
1637671640000|2021-11-23 12:47:20|44144.3|44124.3|44139.4|44119.4|44144.3|44124.3|44139.4|44119.4|9
1637671650000|2021-11-23 12:47:30|44136.8|44116.8|44131.8|44111.8|44136.8|44116.8|44131.8|44111.8|2
1637671660000|2021-11-23 12:47:40|44109.1|44089.1|44099.1|44079.1|44109.3|44089.3|44099|44079|24
1637671670000|2021-11-23 12:47:50|44099.3|44079.3|44107.1|44087.1|44107.1|44087.1|44099.3|44079.3|6
1637671680000|2021-11-23 12:48:00|44106.9|44086.9|44109.3|44089.3|44111.8|44091.8|44106.9|44086.9|2
1637671690000|2021-11-23 12:48:10|44109.4|44089.4|44109.1|44089.1|44109.6|44089.6|44104.6|44084.6|2
1637671700000|2021-11-23 12:48:20|44106.8|44086.8|44111.8|44091.8|44111.8|44091.8|44106.8|44086.8|5
1637671710000|2021-11-23 12:48:30|44114.1|44094.1|44114.4|44094.4|44114.4|44094.4|44114.1|44094.1|2
1637671720000|2021-11-23 12:48:40|44116.9|44096.9|44131.8|44111.8|44131.8|44111.8|44116.9|44096.9|5
1637671730000|2021-11-23 12:48:50|44129.3|44109.3|44119.4|44099.4|44129.3|44109.3|44119.4|44099.4|4
1637671740000|2021-11-23 12:49:00|44119.3|44099.3|44116.8|44096.8|44119.3|44099.3|44116.8|44096.8|3
1637671750000|2021-11-23 12:49:10|44119.3|44099.3|44116.9|44096.9|44119.3|44099.3|44116.9|44096.9|1
1637671760000|2021-11-23 12:49:20|44116.8|44096.8|44119.3|44099.3|44119.4|44099.4|44114.4|44094.4|8
1637671770000|2021-11-23 12:49:30|44116.9|44096.9|44116.9|44096.9|44116.9|44096.9|44116.9|44096.9|4
1637671780000|2021-11-23 12:49:40|44116.8|44096.8|44101.9|44081.9|44116.8|44096.8|44101.9|44081.9|7
1637671790000|2021-11-23 12:49:50|44097.1|44077.1|44104.1|44084.1|44104.1|44084.1|44097.1|44077.1|6
1637671800000|2021-11-23 12:50:00|44104.4|44084.4|44109.6|44089.6|44109.6|44089.6|44101.8|44081.8|6
1637671810000|2021-11-23 12:50:10|44111.9|44091.9|44116.8|44096.8|44116.8|44096.8|44111.9|44091.9|0
1637671820000|2021-11-23 12:50:20|44114.4|44094.4|44121.9|44101.9|44121.9|44101.9|44114.4|44094.4|5
1637671830000|2021-11-23 12:50:30|44119.4|44099.4|44119.4|44099.4|44119.4|44099.4|44119.4|44099.4|2
1637671840000|2021-11-23 12:50:40|44117.1|44097.1|44114.3|44094.3|44117.1|44097.1|44114.3|44094.3|1
1637671850000|2021-11-23 12:50:50|44114.4|44094.4|44116.9|44096.9|44116.9|44096.9|44114.4|44094.4|2
1637671860000|2021-11-23 12:51:00|44119.3|44099.3|44116.8|44096.8|44119.3|44099.3|44114.4|44094.4|3
1637671870000|2021-11-23 12:51:10|44114.4|44094.4|44114.3|44094.3|44114.4|44094.4|44114.3|44094.3|9
1637671880000|2021-11-23 12:51:20|44114.4|44094.4|44129.1|44109.1|44131.5|44111.5|44114.4|44094.4|15
1637671890000|2021-11-23 12:51:30|44131.8|44111.8|44129.1|44109.1|44131.8|44111.8|44126.6|44106.6|9
1637671900000|2021-11-23 12:51:40|44134|44114|44134.1|44114.1|44134.3|44114.3|44131.8|44111.8|23
1637671910000|2021-11-23 12:51:50|44131.6|44111.6|44134.1|44114.1|44134.1|44114.1|44131.6|44111.6|6
1637671920000|2021-11-23 12:52:00|44134|44114|44134.1|44114.1|44134.1|44114.1|44134|44114|1
1637671930000|2021-11-23 12:52:10|44131.8|44111.8|44131.8|44111.8|44131.8|44111.8|44131.8|44111.8|0
1637671940000|2021-11-23 12:52:20|44134.3|44114.3|44141.8|44121.8|44146.8|44126.8|44134.3|44114.3|8
1637671950000|2021-11-23 12:52:30|44141.6|44121.6|44144.1|44124.1|44144.1|44124.1|44141.6|44121.6|11
1637671960000|2021-11-23 12:52:40|44141.8|44121.8|44136.8|44116.8|44141.8|44121.8|44134.4|44114.4|2
1637671970000|2021-11-23 12:52:50|44134.4|44114.4|44134.3|44114.3|44134.4|44114.4|44134.3|44114.3|1
1637671990000|2021-11-23 12:53:10|44129.4|44109.4|44129.4|44109.4|44129.4|44109.4|44129.4|44109.4|6
1637672000000|2021-11-23 12:53:20|44126.9|44106.9|44126.9|44106.9|44126.9|44106.9|44126.9|44106.9|0
1637672010000|2021-11-23 12:53:30|44124.6|44104.6|44124.4|44104.4|44126.9|44106.9|44124.4|44104.4|2
1637672020000|2021-11-23 12:53:40|44124.6|44104.6|44126.9|44106.9|44126.9|44106.9|44124.6|44104.6|0
1637672030000|2021-11-23 12:53:50|44129.4|44109.4|44131.8|44111.8|44131.8|44111.8|44129.4|44109.4|4
1637672040000|2021-11-23 12:54:00|44131.6|44111.6|44131.6|44111.6|44131.6|44111.6|44129.3|44109.3|5
1637672050000|2021-11-23 12:54:10|44134|44114|44134|44114|44134|44114|44134|44114|0
1637672060000|2021-11-23 12:54:20|||||||||1
1637672070000|2021-11-23 12:54:30|44131.6|44111.6|44131.6|44111.6|44134|44114|44131.6|44111.6|0
1637672100000|2021-11-23 12:55:00|44129.3|44109.3|44131.5|44111.5|44131.5|44111.5|44126.8|44106.8|18
1637672110000|2021-11-23 12:55:10|44131.6|44111.6|44144.4|44124.4|44144.4|44124.4|44131.6|44111.6|6
1637672120000|2021-11-23 12:55:20|44146.8|44126.8|44146.6|44126.6|44149.1|44129.1|44146.6|44126.6|9
1637672130000|2021-11-23 12:55:30|44146.8|44126.8|44146.8|44126.8|44146.8|44126.8|44144.4|44124.4|7
1637672140000|2021-11-23 12:55:40|44146.9|44126.9|44144.4|44124.4|44151.8|44131.8|44144.4|44124.4|12
1637672150000|2021-11-23 12:55:50|44142.1|44122.1|44144.3|44124.3|44144.4|44124.4|44141.9|44121.9|1
1637672160000|2021-11-23 12:56:00|44141.9|44121.9|44141.8|44121.8|44141.9|44121.9|44141.8|44121.8|1
1637672170000|2021-11-23 12:56:10|44139.4|44119.4|44139.1|44119.1|44139.4|44119.4|44139.1|44119.1|2
1637672180000|2021-11-23 12:56:20|44139.3|44119.3|44141.8|44121.8|44141.8|44121.8|44139.3|44119.3|2
1637672190000|2021-11-23 12:56:30|44139.4|44119.4|44136.6|44116.6|44139.4|44119.4|44136.6|44116.6|5
1637672200000|2021-11-23 12:56:40|44136.8|44116.8|44131.6|44111.6|44136.8|44116.8|44131.3|44111.3|24
1637672210000|2021-11-23 12:56:50|44136.5|44116.5|44131.6|44111.6|44136.5|44116.5|44131.6|44111.6|6
1637672220000|2021-11-23 12:57:00|44134|44114|44136.5|44116.5|44136.5|44116.5|44134|44114|7
1637672230000|2021-11-23 12:57:10|44134|44114|44134.3|44114.3|44134.3|44114.3|44134|44114|2
1637672240000|2021-11-23 12:57:20|44136.6|44116.6|44136.6|44116.6|44136.6|44116.6|44136.6|44116.6|4
1637672250000|2021-11-23 12:57:30|44139.1|44119.1|44139.1|44119.1|44139.1|44119.1|44139|44119|2
1637672260000|2021-11-23 12:57:40|44136.6|44116.6|44136.5|44116.5|44136.6|44116.6|44136.5|44116.5|4
1637672270000|2021-11-23 12:57:50|44136|44116|44136|44116|44136|44116|44135.9|44115.9|27
1637672280000|2021-11-23 12:58:00|44135.7|44115.7|44135.7|44115.7|44135.7|44115.7|44135.7|44115.7|12
1637672290000|2021-11-23 12:58:10|||||||||1
1637672300000|2021-11-23 12:58:20|44135.9|44115.9|44141|44121|44143.5|44123.5|44135.9|44115.9|9
1637672310000|2021-11-23 12:58:30|44145.9|44125.9|44141|44121|44145.9|44125.9|44141|44121|2
1637672320000|2021-11-23 12:58:40|44143.2|44123.2|44138.5|44118.5|44143.2|44123.2|44138.5|44118.5|8
1637672330000|2021-11-23 12:58:50|44140.9|44120.9|44133.2|44113.2|44140.9|44120.9|44130.6|44110.6|51
1637672340000|2021-11-23 12:59:00|44132.9|44112.9|44125.9|44105.9|44132.9|44112.9|44108.5|44088.5|54
1637672350000|2021-11-23 12:59:10|44128.4|44108.4|44135.7|44115.7|44135.7|44115.7|44128.4|44108.4|12
1637672360000|2021-11-23 12:59:20|44135.9|44115.9|44131|44111|44135.9|44115.9|44131|44111|2
1637672370000|2021-11-23 12:59:30|44126|44106|44115.9|44095.9|44126|44106|44115.9|44095.9|6
1637672380000|2021-11-23 12:59:40|44113.5|44093.5|44105.9|44085.9|44113.5|44093.5|44105.9|44085.9|6
1637672390000|2021-11-23 12:59:50|44105.7|44085.7|44103.4|44083.4|44108.2|44088.2|44100.6|44080.6|18
1637672400000|2021-11-23 13:00:00|44105.7|44085.7|44103.4|44083.4|44110.7|44090.7|44093.5|44073.5|70
1637672410000|2021-11-23 13:00:10|44101|44081|44105.9|44085.9|44108.2|44088.2|44100.9|44080.9|40
1637672420000|2021-11-23 13:00:20|44108.2|44088.2|44121|44101|44133.5|44113.5|44103.4|44083.4|37
1637672430000|2021-11-23 13:00:30|44120.9|44100.9|44133.5|44113.5|44143.4|44123.4|44118.4|44098.4|28
1637672440000|2021-11-23 13:00:40|44135.9|44115.9|44108.5|44088.5|44135.9|44115.9|44108.5|44088.5|15
1637672450000|2021-11-23 13:00:50|44110.9|44090.9|44105.9|44085.9|44113.5|44093.5|44103.2|44083.2|10
1637672460000|2021-11-23 13:01:00|44106|44086|44103.5|44083.5|44128.5|44108.5|44103.5|44083.5|48
1637672470000|2021-11-23 13:01:10|44108.2|44088.2|44116.2|44096.2|44123.5|44103.5|44108.2|44088.2|44
1637672480000|2021-11-23 13:01:20|44113.8|44093.8|44106.2|44086.2|44116.2|44096.2|44105.9|44085.9|6
1637672490000|2021-11-23 13:01:30|44103.8|44083.8|44101.2|44081.2|44106|44086|44098.8|44078.8|11
1637672500000|2021-11-23 13:01:40|44101|44081|44106.2|44086.2|44111.2|44091.2|44101|44081|11
1637672510000|2021-11-23 13:01:50|44108.8|44088.8|44096.2|44076.2|44111.2|44091.2|44096|44076|23
1637672520000|2021-11-23 13:02:00|44098.5|44078.5|44096.2|44076.2|44101|44081|44096.2|44076.2|6
1637672530000|2021-11-23 13:02:10|44096|44076|44103.7|44083.7|44103.8|44083.8|44096|44076|21
1637672540000|2021-11-23 13:02:20|44101.3|44081.3|44096.2|44076.2|44103.5|44083.5|44096.2|44076.2|7
1637672550000|2021-11-23 13:02:30|44096|44076|44076.3|44056.3|44096|44076|44074|44054|60
1637672560000|2021-11-23 13:02:40|44076.2|44056.2|44071.3|44051.3|44076.2|44056.2|44066.5|44046.5|25
1637672570000|2021-11-23 13:02:50|44069|44049|44064|44044|44069|44049|44063.8|44043.8|9
1637672580000|2021-11-23 13:03:00|44063.8|44043.8|44078.8|44058.8|44079|44059|44063.8|44043.8|15
1637672590000|2021-11-23 13:03:10|44076.5|44056.5|44076.5|44056.5|44091.3|44071.3|44076.3|44056.3|14
1637672600000|2021-11-23 13:03:20|44076.6|44056.6|44081.6|44061.6|44093.8|44073.8|44076.6|44056.6|23
1637672610000|2021-11-23 13:03:30|44081.5|44061.5|44081.3|44061.3|44084.3|44064.3|44076.6|44056.6|24
1637672620000|2021-11-23 13:03:40|44083.7|44063.7|44081.5|44061.5|44083.8|44063.8|44079|44059|2
1637672630000|2021-11-23 13:03:50|44083.8|44063.8|44076.5|44056.5|44083.8|44063.8|44076.5|44056.5|4
1637672640000|2021-11-23 13:04:00|44074.1|44054.1|44104.1|44084.1|44104.1|44084.1|44074.1|44054.1|30
1637672650000|2021-11-23 13:04:10|44106.5|44086.5|44114.1|44094.1|44114.3|44094.3|44106.5|44086.5|20
1637672660000|2021-11-23 13:04:20|44119.1|44099.1|44136.6|44116.6|44141.3|44121.3|44119|44099|26
1637672670000|2021-11-23 13:04:30|44139.1|44119.1|44139.1|44119.1|44141.6|44121.6|44136.5|44116.5|14
1637672680000|2021-11-23 13:04:40|44139|44119|44139.1|44119.1|44139.1|44119.1|44136.5|44116.5|4
1637672690000|2021-11-23 13:04:50|44139.3|44119.3|44144|44124|44144.1|44124.1|44139.1|44119.1|4
1637672700000|2021-11-23 13:05:00|44141.6|44121.6|44144.3|44124.3|44146.8|44126.8|44141.6|44121.6|34
1637672710000|2021-11-23 13:05:10|44141.9|44121.9|44154.1|44134.1|44154.3|44134.3|44136.9|44116.9|17
1637672720000|2021-11-23 13:05:20|44151.8|44131.8|44166.9|44146.9|44169.3|44149.3|44149.3|44129.3|11
1637672730000|2021-11-23 13:05:30|44169.4|44149.4|44177.1|44157.1|44179.4|44159.4|44169.4|44149.4|54
1637672740000|2021-11-23 13:05:40|44179.4|44159.4|44179.6|44159.6|44179.7|44159.7|44174.7|44154.7|8
1637672750000|2021-11-23 13:05:50|44179.7|44159.7|44169.7|44149.7|44182.1|44162.1|44169.7|44149.7|7
1637672760000|2021-11-23 13:06:00|44172.1|44152.1|44169.7|44149.7|44177.1|44157.1|44169.6|44149.6|11
1637672770000|2021-11-23 13:06:10|44169.6|44149.6|44164.4|44144.4|44169.6|44149.6|44162.1|44142.1|12
1637672780000|2021-11-23 13:06:20|44166.9|44146.9|44169.4|44149.4|44169.4|44149.4|44164.6|44144.6|3
1637672790000|2021-11-23 13:06:30|44169.6|44149.6|44166.9|44146.9|44169.6|44149.6|44166.9|44146.9|16
1637672800000|2021-11-23 13:06:40|44169.4|44149.4|44166.9|44146.9|44169.4|44149.4|44162.1|44142.1|10
1637672810000|2021-11-23 13:06:50|44169.4|44149.4|44169.4|44149.4|44171.8|44151.8|44166.9|44146.9|6
1637672820000|2021-11-23 13:07:00|44171.8|44151.8|44164.6|44144.6|44171.9|44151.9|44161.8|44141.8|54
1637672830000|2021-11-23 13:07:10|44164.7|44144.7|44174.6|44154.6|44179.4|44159.4|44164.7|44144.7|18
1637672840000|2021-11-23 13:07:20|44177.1|44157.1|44182.2|44162.2|44186.9|44166.9|44174.7|44154.7|9
1637672850000|2021-11-23 13:07:30|44182.1|44162.1|44164.7|44144.7|44184.4|44164.4|44164.7|44144.7|10
1637672860000|2021-11-23 13:07:40|44162.1|44142.1|44157.2|44137.2|44164.6|44144.6|44157.2|44137.2|3
1637672870000|2021-11-23 13:07:50|44159.7|44139.7|44174.6|44154.6|44174.6|44154.6|44157.4|44137.4|8
1637672880000|2021-11-23 13:08:00|44172.1|44152.1|44149.6|44129.6|44172.1|44152.1|44149.6|44129.6|8
1637672890000|2021-11-23 13:08:10|44147.2|44127.2|44152.1|44132.1|44159.4|44139.4|44144.7|44124.7|12
1637672900000|2021-11-23 13:08:20|44154.4|44134.4|44144.7|44124.7|44154.4|44134.4|44142.4|44122.4|3
1637672910000|2021-11-23 13:08:30|44145|44125|44147.4|44127.4|44147.4|44127.4|44145|44125|0
1637672920000|2021-11-23 13:08:40|44147.1|44127.1|44139.6|44119.6|44147.1|44127.1|44134.9|44114.9|7
1637672930000|2021-11-23 13:08:50|44134.6|44114.6|44134.7|44114.7|44137.1|44117.1|44132.1|44112.1|9
1637672940000|2021-11-23 13:09:00|44134.6|44114.6|44136.8|44116.8|44137.1|44117.1|44129.3|44109.3|63
1637672950000|2021-11-23 13:09:10|44134.4|44114.4|44131.9|44111.9|44134.4|44114.4|44131.9|44111.9|1
1637672960000|2021-11-23 13:09:20|44134.4|44114.4|44127.1|44107.1|44134.4|44114.4|44127.1|44107.1|4
1637672970000|2021-11-23 13:09:30|44124.6|44104.6|44106.8|44086.8|44124.6|44104.6|44106.8|44086.8|5
1637672980000|2021-11-23 13:09:40|44104.4|44084.4|44106.8|44086.8|44109.3|44089.3|44104.4|44084.4|4
1637672990000|2021-11-23 13:09:50|44109.3|44089.3|44109.4|44089.4|44114.4|44094.4|44109.3|44089.3|7
1637673000000|2021-11-23 13:10:00|44109.3|44089.3|44099.3|44079.3|44109.4|44089.4|44099.3|44079.3|14
1637673010000|2021-11-23 13:10:10|44094.4|44074.4|44112.1|44092.1|44112.1|44092.1|44094.4|44074.4|5
1637673020000|2021-11-23 13:10:20|44114.6|44094.6|44119.1|44099.1|44121.8|44101.8|44114.6|44094.6|2
1637673030000|2021-11-23 13:10:30|44119|44099|44114.1|44094.1|44119|44099|44114.1|44094.1|4
1637673040000|2021-11-23 13:10:40|44111.8|44091.8|44114.4|44094.4|44114.4|44094.4|44109.4|44089.4|2
1637673050000|2021-11-23 13:10:50|44119.1|44099.1|44114.3|44094.3|44119.3|44099.3|44114.3|44094.3|4
1637673060000|2021-11-23 13:11:00|44114.1|44094.1|44099.4|44079.4|44114.1|44094.1|44099.4|44079.4|5
1637673070000|2021-11-23 13:11:10|44099.3|44079.3|44094.1|44074.1|44104.1|44084.1|44094.1|44074.1|11
1637673080000|2021-11-23 13:11:20|44094|44074|44086.9|44066.9|44094|44074|44086.9|44066.9|1
1637673090000|2021-11-23 13:11:30|44094.1|44074.1|44104.1|44084.1|44104.1|44084.1|44094.1|44074.1|15
1637673100000|2021-11-23 13:11:40|44104.4|44084.4|44109.3|44089.3|44114.1|44094.1|44104.4|44084.4|7
1637673110000|2021-11-23 13:11:50|44109.4|44089.4|44109.4|44089.4|44109.4|44089.4|44109.3|44089.3|7
1637673120000|2021-11-23 13:12:00|44111.8|44091.8|44109.3|44089.3|44111.8|44091.8|44109.3|44089.3|4
1637673130000|2021-11-23 13:12:10|44101.8|44081.8|44101.6|44081.6|44101.8|44081.8|44096.6|44076.6|6
1637673140000|2021-11-23 13:12:20|44096.6|44076.6|44091.6|44071.6|44096.8|44076.8|44091.6|44071.6|9
1637673150000|2021-11-23 13:12:30|44089.1|44069.1|44083.8|44063.8|44089.1|44069.1|44083.8|44063.8|18
1637673160000|2021-11-23 13:12:40|44079|44059|44084|44064|44084|44064|44079|44059|11
1637673170000|2021-11-23 13:12:50|44086.5|44066.5|44086.5|44066.5|44086.6|44066.6|44084.1|44064.1|4
1637673180000|2021-11-23 13:13:00|44088.8|44068.8|44083.8|44063.8|44089|44069|44083.8|44063.8|20
1637673190000|2021-11-23 13:13:10|44083.7|44063.7|44081.2|44061.2|44083.7|44063.7|44081.2|44061.2|8
1637673200000|2021-11-23 13:13:20|44081|44061|44076.3|44056.3|44081.2|44061.2|44076.3|44056.3|13
1637673210000|2021-11-23 13:13:30|44076.2|44056.2|44076.3|44056.3|44081.2|44061.2|44076.2|44056.2|9
1637673220000|2021-11-23 13:13:40|44076.2|44056.2|44078.8|44058.8|44081.2|44061.2|44076.2|44056.2|10
1637673230000|2021-11-23 13:13:50|44078.7|44058.7|44088.5|44068.5|44088.5|44068.5|44078.7|44058.7|5
1637673240000|2021-11-23 13:14:00|44090.9|44070.9|44094|44074|44098.8|44078.8|44088.5|44068.5|10
1637673250000|2021-11-23 13:14:10|44098.7|44078.7|44098.8|44078.8|44101.2|44081.2|44093.8|44073.8|10
1637673260000|2021-11-23 13:14:20|44098.7|44078.7|44108.8|44088.8|44108.8|44088.8|44098.7|44078.7|8
1637673270000|2021-11-23 13:14:30|44111.2|44091.2|44128.7|44108.7|44128.7|44108.7|44111.2|44091.2|3
1637673280000|2021-11-23 13:14:40|44126.2|44106.2|44121.2|44101.2|44126.2|44106.2|44121|44101|8
1637673290000|2021-11-23 13:14:50|44123.5|44103.5|44123.8|44103.8|44126.2|44106.2|44123.5|44103.5|4
1637673300000|2021-11-23 13:15:00|44126.2|44106.2|44128.8|44108.8|44129|44109|44123.8|44103.8|7
1637673310000|2021-11-23 13:15:10|44128.7|44108.7|44126.3|44106.3|44131.2|44111.2|44126.3|44106.3|7
1637673320000|2021-11-23 13:15:20|44126.2|44106.2|44118.8|44098.8|44126.3|44106.3|44118.8|44098.8|4
1637673330000|2021-11-23 13:15:30|44118.7|44098.7|44111.3|44091.3|44118.7|44098.7|44109|44089|5
1637673340000|2021-11-23 13:15:40|44109|44089|44116.5|44096.5|44116.6|44096.6|44108.5|44088.5|6
1637673350000|2021-11-23 13:15:50|44116.6|44096.6|44131.5|44111.5|44131.5|44111.5|44116.6|44096.6|15
1637673360000|2021-11-23 13:16:00|44134.1|44114.1|44139.3|44119.3|44141.6|44121.6|44134.1|44114.1|7
1637673370000|2021-11-23 13:16:10|44141.6|44121.6|44159.1|44139.1|44159.3|44139.3|44141.6|44121.6|13
1637673380000|2021-11-23 13:16:20|44159.3|44139.3|44161.6|44141.6|44161.8|44141.8|44159.3|44139.3|12
1637673390000|2021-11-23 13:16:30|44164.1|44144.1|44166.6|44146.6|44166.6|44146.6|44164.1|44144.1|10
1637673400000|2021-11-23 13:16:40|44169.1|44149.1|44171.6|44151.6|44171.6|44151.6|44169.1|44149.1|3
1637673410000|2021-11-23 13:16:50|44169.3|44149.3|44171.6|44151.6|44174.1|44154.1|44169.1|44149.1|28
1637673420000|2021-11-23 13:17:00|44174.1|44154.1|44189.1|44169.1|44189.1|44169.1|44174.1|44154.1|41
1637673430000|2021-11-23 13:17:10|44186.8|44166.8|44189.3|44169.3|44189.3|44169.3|44184.3|44164.3|24
1637673440000|2021-11-23 13:17:20|44186.9|44166.9|44189.1|44169.1|44191.6|44171.6|44176.9|44156.9|15
1637673450000|2021-11-23 13:17:30|44189.3|44169.3|44209.3|44189.3|44209.3|44189.3|44189.3|44169.3|13
1637673460000|2021-11-23 13:17:40|44206.6|44186.6|44204.1|44184.1|44209.1|44189.1|44201.8|44181.8|42
1637673470000|2021-11-23 13:17:50|44204.3|44184.3|44219.1|44199.1|44219.1|44199.1|44204.3|44184.3|45
1637673480000|2021-11-23 13:18:00|44241.6|44221.6|44229.1|44209.1|44251.8|44231.8|44229|44209|26
1637673490000|2021-11-23 13:18:10|44229.3|44209.3|44231.8|44211.8|44234.1|44214.1|44226.8|44206.8|14
1637673500000|2021-11-23 13:18:20|44229.1|44209.1|44236.8|44216.8|44239.3|44219.3|44229.1|44209.1|11
1637673510000|2021-11-23 13:18:30|44239.1|44219.1|44234.3|44214.3|44239.1|44219.1|44229.3|44209.3|11
1637673520000|2021-11-23 13:18:40|44234.1|44214.1|44239.1|44219.1|44239.1|44219.1|44234.1|44214.1|3
1637673530000|2021-11-23 13:18:50|44244|44224|44264.3|44244.3|44269.3|44249.3|44244|44224|20
1637673540000|2021-11-23 13:19:00|44261.8|44241.8|44259.1|44239.1|44264.1|44244.1|44256.9|44236.9|16
1637673550000|2021-11-23 13:19:10|44264|44244|44279.1|44259.1|44281.3|44261.3|44259.1|44239.1|18
1637673560000|2021-11-23 13:19:20|44276.8|44256.8|44266.6|44246.6|44276.8|44256.8|44266.6|44246.6|4
1637673570000|2021-11-23 13:19:30|44269.1|44249.1|44261.8|44241.8|44269.1|44249.1|44261.8|44241.8|9
1637673580000|2021-11-23 13:19:40|44259.3|44239.3|44254.1|44234.1|44261.6|44241.6|44254.1|44234.1|2
1637673590000|2021-11-23 13:19:50|44249.1|44229.1|44241.5|44221.5|44249.1|44229.1|44234.4|44214.4|8
1637673600000|2021-11-23 13:20:00|44243.8|44223.8|44219.6|44199.6|44243.8|44223.8|44219.6|44199.6|11
1637673610000|2021-11-23 13:20:10|44224.3|44204.3|44241.8|44221.8|44241.8|44221.8|44219.6|44199.6|17
1637673620000|2021-11-23 13:20:20|44244.3|44224.3|44262.1|44242.1|44264.1|44244.1|44239.3|44219.3|14
1637673630000|2021-11-23 13:20:30|44264.4|44244.4|44264.1|44244.1|44264.4|44244.4|44259.4|44239.4|3
1637673640000|2021-11-23 13:20:40|44264.3|44244.3|44269.4|44249.4|44271.8|44251.8|44264.3|44244.3|11
1637673650000|2021-11-23 13:20:50|44269.1|44249.1|44244.4|44224.4|44269.1|44249.1|44244.3|44224.3|10
1637673660000|2021-11-23 13:21:00|44251.8|44231.8|44254|44234|44264.1|44244.1|44251.8|44231.8|5
1637673670000|2021-11-23 13:21:10|44253.8|44233.8|44246.5|44226.5|44254|44234|44239|44219|9
1637673680000|2021-11-23 13:21:20|44248.8|44228.8|44259|44239|44259.1|44239.1|44248.8|44228.8|2
1637673690000|2021-11-23 13:21:30|44256.5|44236.5|44241.3|44221.3|44256.5|44236.5|44239|44219|3
1637673700000|2021-11-23 13:21:40|44236.5|44216.5|44234.1|44214.1|44241.2|44221.2|44234.1|44214.1|3
1637673710000|2021-11-23 13:21:50|44231.8|44211.8|44224.1|44204.1|44234.1|44214.1|44219|44199|6
1637673720000|2021-11-23 13:22:00|44226.6|44206.6|44211.6|44191.6|44229.1|44209.1|44211.6|44191.6|9
1637673730000|2021-11-23 13:22:10|44214|44194|44219.1|44199.1|44219.1|44199.1|44211.5|44191.5|12
1637673740000|2021-11-23 13:22:20|44221.5|44201.5|44224.1|44204.1|44224.3|44204.3|44221.5|44201.5|3
1637673750000|2021-11-23 13:22:30|44221.8|44201.8|44206.5|44186.5|44221.8|44201.8|44206.5|44186.5|11
1637673760000|2021-11-23 13:22:40|44204|44184|44206.2|44186.2|44208.5|44188.5|44199|44179|5
1637673770000|2021-11-23 13:22:50|44203.8|44183.8|44214|44194|44214|44194|44203.8|44183.8|4
1637673780000|2021-11-23 13:23:00|44214.1|44194.1|44219|44199|44224.1|44204.1|44214.1|44194.1|7
1637673790000|2021-11-23 13:23:10|44224|44204|44219|44199|44224|44204|44219|44199|2
1637673800000|2021-11-23 13:23:20|44216.6|44196.6|44199.1|44179.1|44216.6|44196.6|44194.1|44174.1|12
1637673810000|2021-11-23 13:23:30|44201.6|44181.6|44209.1|44189.1|44209.1|44189.1|44201.6|44181.6|5
1637673820000|2021-11-23 13:23:40|44214.1|44194.1|44209.1|44189.1|44214.1|44194.1|44209.1|44189.1|2
1637673830000|2021-11-23 13:23:50|44206.8|44186.8|44209.1|44189.1|44209.1|44189.1|44206.5|44186.5|6
1637673840000|2021-11-23 13:24:00|44214|44194|44229.1|44209.1|44229.1|44209.1|44214|44194|16
1637673850000|2021-11-23 13:24:10|44234.1|44214.1|44226.8|44206.8|44234.1|44214.1|44226.8|44206.8|12
1637673860000|2021-11-23 13:24:20|44229.1|44209.1|44229.3|44209.3|44229.3|44209.3|44226.8|44206.8|5
1637673870000|2021-11-23 13:24:30|44224.4|44204.4|44226.6|44206.6|44226.6|44206.6|44224.1|44204.1|4
1637673880000|2021-11-23 13:24:40|44226.8|44206.8|44229.1|44209.1|44231.5|44211.5|44226.6|44206.6|2
1637673890000|2021-11-23 13:24:50|44231.6|44211.6|44249.1|44229.1|44251.5|44231.5|44231.6|44211.6|15
1637673900000|2021-11-23 13:25:00|44251.5|44231.5|44234|44214|44251.5|44231.5|44234|44214|14
1637673910000|2021-11-23 13:25:10|44238.8|44218.8|44243.8|44223.8|44246.5|44226.5|44238.8|44218.8|5
1637673920000|2021-11-23 13:25:20|44246.3|44226.3|44248.8|44228.8|44251.3|44231.3|44243.8|44223.8|2
1637673930000|2021-11-23 13:25:30|44251.3|44231.3|44251.3|44231.3|44251.5|44231.5|44249|44229|2
1637673940000|2021-11-23 13:25:40|44251.5|44231.5|44263.8|44243.8|44263.8|44243.8|44251.5|44231.5|5
1637673950000|2021-11-23 13:25:50|44258.8|44238.8|44258.8|44238.8|44258.8|44238.8|44256.3|44236.3|5
1637673960000|2021-11-23 13:26:00|44261.3|44241.3|44246.5|44226.5|44263.7|44243.7|44246.5|44226.5|9
1637673970000|2021-11-23 13:26:10|44246.3|44226.3|44238.8|44218.8|44246.3|44226.3|44238.8|44218.8|3
1637673980000|2021-11-23 13:26:20|44236.5|44216.5|44234.1|44214.1|44238.8|44218.8|44234.1|44214.1|3
1637673990000|2021-11-23 13:26:30|44234|44214|44224.1|44204.1|44234|44214|44223.8|44203.8|1
1637674000000|2021-11-23 13:26:40|44226.5|44206.5|44239.1|44219.1|44239.1|44219.1|44224.1|44204.1|7
1637674010000|2021-11-23 13:26:50|44238.8|44218.8|44233.8|44213.8|44238.8|44218.8|44228.8|44208.8|1
1637674020000|2021-11-23 13:27:00|44231.5|44211.5|44223.8|44203.8|44233.8|44213.8|44223.8|44203.8|3
1637674030000|2021-11-23 13:27:10|44218.8|44198.8|44211.6|44191.6|44223.8|44203.8|44211.5|44191.5|5
1637674040000|2021-11-23 13:27:20|44214|44194|44214|44194|44214|44194|44213.8|44193.8|0
1637674050000|2021-11-23 13:27:30|44216.5|44196.5|44219|44199|44219|44199|44216.5|44196.5|8
1637674060000|2021-11-23 13:27:40|44216.6|44196.6|44204|44184|44216.6|44196.6|44204|44184|10
1637674070000|2021-11-23 13:27:50|44204.1|44184.1|44201.2|44181.2|44204.1|44184.1|44201.2|44181.2|37
1637674080000|2021-11-23 13:28:00|44201.3|44181.3|44203.8|44183.8|44203.8|44183.8|44201.2|44181.2|5
1637674090000|2021-11-23 13:28:10|44203.5|44183.5|44208.7|44188.7|44208.7|44188.7|44201.2|44181.2|2
1637674100000|2021-11-23 13:28:20|44211|44191|44213.5|44193.5|44215.9|44195.9|44211|44191|2
1637674110000|2021-11-23 13:28:30|44211.2|44191.2|44218.5|44198.5|44218.8|44198.8|44208.7|44188.7|60
1637674120000|2021-11-23 13:28:40|44218.8|44198.8|44211.3|44191.3|44218.8|44198.8|44211.3|44191.3|3
1637674130000|2021-11-23 13:28:50|44213.7|44193.7|44213.7|44193.7|44213.7|44193.7|44208.7|44188.7|2
1637674140000|2021-11-23 13:29:00|44211.2|44191.2|44191.3|44171.3|44211.2|44191.2|44191.3|44171.3|10
1637674150000|2021-11-23 13:29:10|44193.7|44173.7|44196.2|44176.2|44196.2|44176.2|44191.2|44171.2|3
1637674160000|2021-11-23 13:29:20|44198.5|44178.5|44201|44181|44201|44181|44193.7|44173.7|4
1637674170000|2021-11-23 13:29:30|44203.4|44183.4|44201|44181|44203.4|44183.4|44201|44181|2
1637674180000|2021-11-23 13:29:40|44198.5|44178.5|44198.8|44178.8|44201.2|44181.2|44198.5|44178.5|1
1637674190000|2021-11-23 13:29:50|44201.2|44181.2|44198.5|44178.5|44201.2|44181.2|44198.5|44178.5|2
1637674200000|2021-11-23 13:30:00|44196.2|44176.2|44198.5|44178.5|44198.5|44178.5|44193.5|44173.5|1
1637674210000|2021-11-23 13:30:10|44203.7|44183.7|44198.8|44178.8|44208.7|44188.7|44196.2|44176.2|14
1637674220000|2021-11-23 13:30:20|44198.7|44178.7|44198.5|44178.5|44198.8|44178.8|44196|44176|4
1637674230000|2021-11-23 13:30:30|44196.2|44176.2|44198.5|44178.5|44198.5|44178.5|44193.7|44173.7|1
1637674240000|2021-11-23 13:30:40|44198.7|44178.7|44199|44179|44199|44179|44198.7|44178.7|1
1637674250000|2021-11-23 13:30:50|44196.6|44176.6|44196.5|44176.5|44196.6|44176.6|44196.5|44176.5|7
1637674260000|2021-11-23 13:31:00|44196.3|44176.3|44166.5|44146.5|44196.3|44176.3|44166.5|44146.5|8
1637674270000|2021-11-23 13:31:10|44164.1|44144.1|44158.8|44138.8|44164.1|44144.1|44154|44134|4
1637674280000|2021-11-23 13:31:20|44159|44139|44163.8|44143.8|44164|44144|44159|44139|10
1637674290000|2021-11-23 13:31:30|44166.3|44146.3|44171.5|44151.5|44173.8|44153.8|44166.3|44146.3|5
1637674300000|2021-11-23 13:31:40|44171.3|44151.3|44161.5|44141.5|44171.3|44151.3|44161.5|44141.5|2
1637674310000|2021-11-23 13:31:50|44164|44144|44169.1|44149.1|44171.6|44151.6|44159.1|44139.1|5
1637674320000|2021-11-23 13:32:00|44174.1|44154.1|44179.1|44159.1|44179.1|44159.1|44174.1|44154.1|7
1637674330000|2021-11-23 13:32:10|44181.5|44161.5|44171.5|44151.5|44181.5|44161.5|44169.1|44149.1|9
1637674340000|2021-11-23 13:32:20|44169.1|44149.1|44164.1|44144.1|44171.5|44151.5|44164.1|44144.1|1
1637674350000|2021-11-23 13:32:30|44159|44139|44156.2|44136.2|44159|44139|44156.2|44136.2|11
1637674360000|2021-11-23 13:32:40|44153.8|44133.8|44156.3|44136.3|44156.5|44136.5|44153.7|44133.7|17
1637674370000|2021-11-23 13:32:50|44151.3|44131.3|44151.3|44131.3|44151.3|44131.3|44151.3|44131.3|3
1637674380000|2021-11-23 13:33:00|44151.5|44131.5|44166.5|44146.5|44168.8|44148.8|44151.5|44131.5|5
1637674390000|2021-11-23 13:33:10|44166.3|44146.3|44143.7|44123.7|44168.8|44148.8|44143.7|44123.7|27
1637674400000|2021-11-23 13:33:20|44143.8|44123.8|44138.8|44118.8|44143.8|44123.8|44138.8|44118.8|7
1637674410000|2021-11-23 13:33:30|44143.5|44123.5|44126.2|44106.2|44143.7|44123.7|44126.2|44106.2|9
1637674420000|2021-11-23 13:33:40|44126|44106|44121.2|44101.2|44126|44106|44121|44101|3
1637674430000|2021-11-23 13:33:50|44118.8|44098.8|44123.7|44103.7|44123.7|44103.7|44118.8|44098.8|0
1637674440000|2021-11-23 13:34:00|44123.8|44103.8|44131.2|44111.2|44131.2|44111.2|44123.8|44103.8|3
1637674450000|2021-11-23 13:34:10|44133.5|44113.5|44136.2|44116.2|44136.2|44116.2|44131.2|44111.2|1
1637674460000|2021-11-23 13:34:20|44143.5|44123.5|44146.3|44126.3|44146.3|44126.3|44143.5|44123.5|5
1637674470000|2021-11-23 13:34:30|44148.8|44128.8|44153.7|44133.7|44153.8|44133.8|44148.8|44128.8|5
1637674480000|2021-11-23 13:34:40|44153.8|44133.8|44156.2|44136.2|44156.2|44136.2|44151.2|44131.2|8
1637674490000|2021-11-23 13:34:50|44153.5|44133.5|44148.8|44128.8|44153.5|44133.5|44148.8|44128.8|3
1637674500000|2021-11-23 13:35:00|44146.2|44126.2|44148.8|44128.8|44148.8|44128.8|44141.2|44121.2|7
1637674510000|2021-11-23 13:35:10|44151.3|44131.3|44158.7|44138.7|44163.5|44143.5|44151.3|44131.3|3
1637674520000|2021-11-23 13:35:20|44163.5|44143.5|44163.5|44143.5|44163.5|44143.5|44163.5|44143.5|4
1637674530000|2021-11-23 13:35:30|44171.3|44151.3|44168.5|44148.5|44176|44156|44168.5|44148.5|6
1637674540000|2021-11-23 13:35:40|44171|44151|44168.5|44148.5|44171|44151|44168.5|44148.5|13
1637674550000|2021-11-23 13:35:50|44171.2|44151.2|44171.2|44151.2|44171.2|44151.2|44171.2|44151.2|2
1637674560000|2021-11-23 13:36:00|44171|44151|44158.7|44138.7|44171|44151|44158.7|44138.7|11
1637674570000|2021-11-23 13:36:10|44158.5|44138.5|44148.5|44128.5|44158.5|44138.5|44148.5|44128.5|7
1637674580000|2021-11-23 13:36:20|44146.2|44126.2|44146.2|44126.2|44146.2|44126.2|44146|44126|3
1637674590000|2021-11-23 13:36:30|44146|44126|44146.3|44126.3|44148.7|44128.7|44146|44126|21
1637674600000|2021-11-23 13:36:40|44141.3|44121.3|44141.3|44121.3|44143.5|44123.5|44141.3|44121.3|3
1637674610000|2021-11-23 13:36:50|44143.7|44123.7|44153.5|44133.5|44153.5|44133.5|44143.7|44123.7|1
1637674620000|2021-11-23 13:37:00|44153.7|44133.7|44158.5|44138.5|44158.5|44138.5|44153.5|44133.5|1
1637674630000|2021-11-23 13:37:10|44156.2|44136.2|44156.2|44136.2|44156.2|44136.2|44156.2|44136.2|0
1637674640000|2021-11-23 13:37:20|44158.5|44138.5|44158.5|44138.5|44158.5|44138.5|44158.5|44138.5|1
1637674650000|2021-11-23 13:37:30|44156.2|44136.2|44154.1|44134.1|44161.3|44141.3|44154.1|44134.1|7
1637674660000|2021-11-23 13:37:40|44154|44134|44158.8|44138.8|44161.2|44141.2|44153.8|44133.8|12
1637674670000|2021-11-23 13:37:50|44166|44146|44161.3|44141.3|44168.4|44148.4|44161.3|44141.3|7
1637674680000|2021-11-23 13:38:00|44158.8|44138.8|44109.4|44089.4|44158.8|44138.8|44109.4|44089.4|16
1637674690000|2021-11-23 13:38:10|44109.3|44089.3|44091.6|44071.6|44109.3|44089.3|44091.6|44071.6|13
1637674700000|2021-11-23 13:38:20|44094.1|44074.1|44089.1|44069.1|44094.1|44074.1|44089.1|44069.1|6
1637674710000|2021-11-23 13:38:30|44091.6|44071.6|44089.1|44069.1|44091.6|44071.6|44086.6|44066.6|20
1637674720000|2021-11-23 13:38:40|44091.5|44071.5|44094|44074|44094|44074|44088.8|44068.8|3
1637674730000|2021-11-23 13:38:50|44094.1|44074.1|44108.8|44088.8|44108.8|44088.8|44094.1|44074.1|6
1637674740000|2021-11-23 13:39:00|44106.5|44086.5|44088.8|44068.8|44106.5|44086.5|44088.8|44068.8|3
1637674750000|2021-11-23 13:39:10|44086.5|44066.5|44086.3|44066.3|44088.8|44068.8|44086.3|44066.3|4
1637674760000|2021-11-23 13:39:20|44088.8|44068.8|44094.1|44074.1|44096.5|44076.5|44088.8|44068.8|16
1637674770000|2021-11-23 13:39:30|44096.5|44076.5|44086.5|44066.5|44098.8|44078.8|44086.5|44066.5|8
1637674780000|2021-11-23 13:39:40|44086.3|44066.3|44086|44066|44086.3|44066.3|44086|44066|50
1637674790000|2021-11-23 13:39:50|44085.9|44065.9|44085.9|44065.9|44085.9|44065.9|44085.9|44065.9|1
1637674800000|2021-11-23 13:40:00|44085.7|44065.7|44078.8|44058.8|44086|44066|44078.7|44058.7|17
1637674810000|2021-11-23 13:40:10|44079|44059|44081.3|44061.3|44081.3|44061.3|44076.6|44056.6|25
1637674820000|2021-11-23 13:40:20|44078.8|44058.8|44081.3|44061.3|44081.3|44061.3|44078.8|44058.8|3
1637674830000|2021-11-23 13:40:30|44078.8|44058.8|44081.3|44061.3|44081.3|44061.3|44076.3|44056.3|5
1637674840000|2021-11-23 13:40:40|44076.3|44056.3|44081.3|44061.3|44081.3|44061.3|44076.3|44056.3|2
1637674850000|2021-11-23 13:40:50|44081.2|44061.2|44078.5|44058.5|44081.2|44061.2|44076.2|44056.2|21
1637674860000|2021-11-23 13:41:00|44076.2|44056.2|44078.7|44058.7|44081.2|44061.2|44076.2|44056.2|7
1637674870000|2021-11-23 13:41:10|44076.3|44056.3|44078.5|44058.5|44081|44061|44076.2|44056.2|5
1637674880000|2021-11-23 13:41:20|44076.2|44056.2|44078.7|44058.7|44078.7|44058.7|44076|44056|5
1637674890000|2021-11-23 13:41:30|44078.8|44058.8|44078.5|44058.5|44081|44061|44078.5|44058.5|40
1637674900000|2021-11-23 13:41:40|44080.9|44060.9|44078.5|44058.5|44081|44061|44076|44056|6
1637674910000|2021-11-23 13:41:50|44080.9|44060.9|44078.7|44058.7|44081|44061|44078.4|44058.4|2
1637674920000|2021-11-23 13:42:00|44081|44061|44081|44061|44081|44061|44080.9|44060.9|9
1637674930000|2021-11-23 13:42:10|44085.9|44065.9|44103.5|44083.5|44103.5|44083.5|44085.9|44065.9|13
1637674940000|2021-11-23 13:42:20|44105.9|44085.9|44118.5|44098.5|44120.9|44100.9|44105.9|44085.9|8
1637674950000|2021-11-23 13:42:30|44120.9|44100.9|44120.9|44100.9|44120.9|44100.9|44118.2|44098.2|2
1637674960000|2021-11-23 13:42:40|44118.5|44098.5|44123.2|44103.2|44123.4|44103.4|44113.5|44093.5|13
1637674970000|2021-11-23 13:42:50|44123.4|44103.4|44133.2|44113.2|44133.2|44113.2|44120.9|44100.9|9
1637674980000|2021-11-23 13:43:00|44138.2|44118.2|44135.9|44115.9|44138.4|44118.4|44135.9|44115.9|6
1637674990000|2021-11-23 13:43:10|44136|44116|44138.2|44118.2|44138.4|44118.4|44133.4|44113.4|8
1637675000000|2021-11-23 13:43:20|44138.5|44118.5|44138.2|44118.2|44143.2|44123.2|44138.2|44118.2|3
1637675010000|2021-11-23 13:43:30|44133.5|44113.5|44135.9|44115.9|44138.2|44118.2|44133.2|44113.2|4
1637675020000|2021-11-23 13:43:40|44138.2|44118.2|44133.4|44113.4|44138.2|44118.2|44133.2|44113.2|1
1637675030000|2021-11-23 13:43:50|44133.2|44113.2|44125.9|44105.9|44133.2|44113.2|44125.9|44105.9|21
1637675040000|2021-11-23 13:44:00|44128.2|44108.2|44121|44101|44128.2|44108.2|44121|44101|9
1637675050000|2021-11-23 13:44:10|44120.7|44100.7|44123.1|44103.1|44123.1|44103.1|44118.4|44098.4|3
1637675060000|2021-11-23 13:44:20|44123.2|44103.2|44128.1|44108.1|44128.1|44108.1|44123.2|44103.2|4
1637675070000|2021-11-23 13:44:30|44125.6|44105.6|44123.2|44103.2|44125.6|44105.6|44123.1|44103.1|4
1637675080000|2021-11-23 13:44:40|44123.1|44103.1|44115.6|44095.6|44123.2|44103.2|44115.6|44095.6|0
1637675090000|2021-11-23 13:44:50|44117.9|44097.9|44115.6|44095.6|44117.9|44097.9|44113.1|44093.1|1
1637675100000|2021-11-23 13:45:00|44113.2|44093.2|44120.7|44100.7|44120.7|44100.7|44113.1|44093.1|11
1637675110000|2021-11-23 13:45:10|44120.6|44100.6|44127.9|44107.9|44127.9|44107.9|44120.6|44100.6|5
1637675120000|2021-11-23 13:45:20|44132.9|44112.9|44123.2|44103.2|44137.9|44117.9|44123.2|44103.2|20
1637675130000|2021-11-23 13:45:30|44125.6|44105.6|44125.6|44105.6|44125.6|44105.6|44123.2|44103.2|1
1637675140000|2021-11-23 13:45:40|44130.6|44110.6|44138.2|44118.2|44143.1|44123.1|44130.6|44110.6|5
1637675150000|2021-11-23 13:45:50|44138.4|44118.4|44138.2|44118.2|44140.7|44120.7|44138.2|44118.2|1
1637675160000|2021-11-23 13:46:00|44138.4|44118.4|44120.7|44100.7|44140.7|44120.7|44120.6|44100.6|10
1637675170000|2021-11-23 13:46:10|44123.2|44103.2|44133.2|44113.2|44133.2|44113.2|44123.2|44103.2|13
1637675180000|2021-11-23 13:46:20|44133.1|44113.1|44133.2|44113.2|44133.2|44113.2|44130.7|44110.7|2
1637675190000|2021-11-23 13:46:30|44133.5|44113.5|44138.2|44118.2|44138.2|44118.2|44133.5|44113.5|7
1637675200000|2021-11-23 13:46:40|44138.4|44118.4|44146.2|44126.2|44146.2|44126.2|44138.4|44118.4|89
1637675210000|2021-11-23 13:46:50|44146|44126|44143.7|44123.7|44146|44126|44143.5|44123.5|4
1637675220000|2021-11-23 13:47:00|44143.8|44123.8|44143.8|44123.8|44143.8|44123.8|44143.8|44123.8|2
1637675230000|2021-11-23 13:47:10|44144|44124|44146.2|44126.2|44146.5|44126.5|44144|44124|3
1637675240000|2021-11-23 13:47:20|44146.3|44126.3|44148.8|44128.8|44151.2|44131.2|44138.7|44118.7|6
1637675250000|2021-11-23 13:47:30|44148.5|44128.5|44148.8|44128.8|44151.2|44131.2|44146.2|44126.2|3
1637675260000|2021-11-23 13:47:40|44151.2|44131.2|44148.8|44128.8|44151.2|44131.2|44148.8|44128.8|0
1637675270000|2021-11-23 13:47:50|44148.7|44128.7|44148.7|44128.7|44148.7|44128.7|44148.7|44128.7|6
1637675280000|2021-11-23 13:48:00|44148.8|44128.8|44148.5|44128.5|44151.2|44131.2|44148.5|44128.5|2
1637675290000|2021-11-23 13:48:10|44150.9|44130.9|44156.3|44136.3|44156.3|44136.3|44150.9|44130.9|7
1637675300000|2021-11-23 13:48:20|44158.7|44138.7|44163.8|44143.8|44163.8|44143.8|44158.7|44138.7|9
1637675310000|2021-11-23 13:48:30|44166.5|44146.5|44164.1|44144.1|44173.8|44153.8|44164.1|44144.1|8
1637675320000|2021-11-23 13:48:40|44164|44144|44166.5|44146.5|44166.5|44146.5|44163.8|44143.8|4
1637675330000|2021-11-23 13:48:50|44164|44144|44163.8|44143.8|44164|44144|44163.8|44143.8|2
1637675340000|2021-11-23 13:49:00|44166.3|44146.3|44163.8|44143.8|44166.3|44146.3|44163.8|44143.8|3
1637675350000|2021-11-23 13:49:10|44161.5|44141.5|44161.5|44141.5|44161.5|44141.5|44159|44139|3
1637675360000|2021-11-23 13:49:20|44164|44144|44164|44144|44166.3|44146.3|44164|44144|3
1637675370000|2021-11-23 13:49:30|44166.5|44146.5|44163.8|44143.8|44166.5|44146.5|44163.8|44143.8|2
1637675380000|2021-11-23 13:49:40|44164|44144|44166.5|44146.5|44166.5|44146.5|44164|44144|1
1637675390000|2021-11-23 13:49:50|44163.8|44143.8|44166.5|44146.5|44166.5|44146.5|44161.5|44141.5|4
1637675400000|2021-11-23 13:50:00|44168.8|44148.8|44159|44139|44168.8|44148.8|44158.8|44138.8|2
1637675410000|2021-11-23 13:50:10|44158.8|44138.8|44151.5|44131.5|44158.8|44138.8|44151.5|44131.5|0
1637675420000|2021-11-23 13:50:20|44151.3|44131.3|44151.5|44131.5|44151.5|44131.5|44148.8|44128.8|0
1637675430000|2021-11-23 13:50:30|44149|44129|44151.5|44131.5|44151.5|44131.5|44148.8|44128.8|3
1637675440000|2021-11-23 13:50:40|44153.8|44133.8|44151.3|44131.3|44154|44134|44151.2|44131.2|13
1637675450000|2021-11-23 13:50:50|44151.2|44131.2|44148.7|44128.7|44151.2|44131.2|44148.7|44128.7|6
1637675460000|2021-11-23 13:51:00|44144|44124|44151.5|44131.5|44151.5|44131.5|44138.8|44118.8|13
1637675470000|2021-11-23 13:51:10|44151.6|44131.6|44146.2|44126.2|44154|44134|44146.2|44126.2|3
1637675480000|2021-11-23 13:51:20|44131.6|44111.6|44136.8|44116.8|44136.8|44116.8|44129.1|44109.1|12
1637675490000|2021-11-23 13:51:30|44136.6|44116.6|44141.5|44121.5|44143.8|44123.8|44136.6|44116.6|1
1637675500000|2021-11-23 13:51:40|44143.8|44123.8|44138.8|44118.8|44146.5|44126.5|44138.8|44118.8|17
1637675510000|2021-11-23 13:51:50|44141.3|44121.3|44143.8|44123.8|44143.8|44123.8|44141.2|44121.2|2
1637675520000|2021-11-23 13:52:00|44144.1|44124.1|44154|44134|44154|44134|44144.1|44124.1|10
1637675530000|2021-11-23 13:52:10|44156.5|44136.5|44159|44139|44161.3|44141.3|44156.5|44136.5|3
1637675540000|2021-11-23 13:52:20|44161.3|44141.3|44164.1|44144.1|44164.1|44144.1|44161.3|44141.3|5
1637675550000|2021-11-23 13:52:30|44164|44144|44166.5|44146.5|44166.5|44146.5|44164|44144|0
1637675560000|2021-11-23 13:52:40|44164.1|44144.1|44164.1|44144.1|44166.5|44146.5|44164.1|44144.1|1
1637675570000|2021-11-23 13:52:50|44164|44144|44166.5|44146.5|44166.5|44146.5|44164|44144|3
1637675580000|2021-11-23 13:53:00|44166.6|44146.6|44164|44144|44166.6|44146.6|44163.8|44143.8|8
1637675590000|2021-11-23 13:53:10|44166.5|44146.5|44164.1|44144.1|44166.6|44146.6|44164.1|44144.1|2
1637675600000|2021-11-23 13:53:20|44161.6|44141.6|44161.6|44141.6|44161.6|44141.6|44161.6|44141.6|4
1637675610000|2021-11-23 13:53:30|44161.5|44141.5|44161.5|44141.5|44161.5|44141.5|44161.5|44141.5|0
1637675620000|2021-11-23 13:53:40|44156.8|44136.8|44154.1|44134.1|44156.8|44136.8|44154.1|44134.1|0
1637675630000|2021-11-23 13:53:50|44156.5|44136.5|44153.8|44133.8|44156.5|44136.5|44151.5|44131.5|3
1637675640000|2021-11-23 13:54:00|44151.5|44131.5|44144.1|44124.1|44151.5|44131.5|44141.8|44121.8|21
1637675650000|2021-11-23 13:54:10|44141.8|44121.8|44146.5|44126.5|44146.5|44126.5|44141.8|44121.8|4
1637675660000|2021-11-23 13:54:20|44144.1|44124.1|44144.1|44124.1|44144.1|44124.1|44144|44124|3
1637675670000|2021-11-23 13:54:30|44144|44124|44144|44124|44144.1|44124.1|44141.5|44121.5|1
1637675680000|2021-11-23 13:54:40|44143.8|44123.8|44143.5|44123.5|44143.8|44123.8|44138.8|44118.8|2
1637675690000|2021-11-23 13:54:50|44141.2|44121.2|44146.5|44126.5|44146.5|44126.5|44141.2|44121.2|6
1637675700000|2021-11-23 13:55:00|44156.3|44136.3|44153.8|44133.8|44156.3|44136.3|44151.3|44131.3|2
1637675710000|2021-11-23 13:55:10|44151.5|44131.5|44151.3|44131.3|44154|44134|44151.3|44131.3|1
1637675720000|2021-11-23 13:55:20|44151.5|44131.5|44156.5|44136.5|44156.5|44136.5|44151.2|44131.2|8
1637675730000|2021-11-23 13:55:30|44156.6|44136.6|44156.6|44136.6|44156.6|44136.6|44156.6|44136.6|4
1637675740000|2021-11-23 13:55:40|44159|44139|44161.6|44141.6|44161.6|44141.6|44159|44139|2
1637675750000|2021-11-23 13:55:50|44159.1|44139.1|44159.1|44139.1|44159.1|44139.1|44156.8|44136.8|3
1637675760000|2021-11-23 13:56:00|44154.1|44134.1|44151.3|44131.3|44154.1|44134.1|44151.3|44131.3|6
1637675770000|2021-11-23 13:56:10|44151.5|44131.5|44148.8|44128.8|44153.8|44133.8|44148.8|44128.8|2
1637675780000|2021-11-23 13:56:20|44143.8|44123.8|44141.5|44121.5|44143.8|44123.8|44131.6|44111.6|41
1637675790000|2021-11-23 13:56:30|44141.6|44121.6|44141.5|44121.5|44144|44124|44141.5|44121.5|0
1637675810000|2021-11-23 13:56:50|44141.6|44121.6|44144|44124|44144|44124|44141.6|44121.6|5
1637675820000|2021-11-23 13:57:00|44138.7|44118.7|44133.8|44113.8|44138.7|44118.7|44133.8|44113.8|4
1637675830000|2021-11-23 13:57:10|44134|44114|44134|44114|44134|44114|44134|44114|9
1637675840000|2021-11-23 13:57:20|44134.1|44114.1|44136.5|44116.5|44136.5|44116.5|44134.1|44114.1|1
1637675850000|2021-11-23 13:57:30|44138.8|44118.8|44143.7|44123.7|44143.7|44123.7|44138.8|44118.8|8
1637675860000|2021-11-23 13:57:40|44146.3|44126.3|44151.5|44131.5|44151.5|44131.5|44146.3|44126.3|4
1637675870000|2021-11-23 13:57:50|44151.3|44131.3|44149|44129|44151.3|44131.3|44149|44129|6
1637675880000|2021-11-23 13:58:00|44146.5|44126.5|44171.9|44151.9|44171.9|44151.9|44146.5|44126.5|20
1637675890000|2021-11-23 13:58:10|44172.1|44152.1|44171.8|44151.8|44172.1|44152.1|44171.8|44151.8|5
1637675900000|2021-11-23 13:58:20|||||||||2
1637675920000|2021-11-23 13:58:40|44171.6|44151.6|44171.5|44151.5|44174|44154|44171.5|44151.5|3
1637675930000|2021-11-23 13:58:50|||||||||2
1637675940000|2021-11-23 13:59:00|44171.6|44151.6|44176.5|44156.5|44176.8|44156.8|44171.6|44151.6|12
1637675950000|2021-11-23 13:59:10|44176.3|44156.3|44176.5|44156.5|44176.5|44156.5|44173.8|44153.8|4
1637675960000|2021-11-23 13:59:20|44176.3|44156.3|44176.5|44156.5|44176.5|44156.5|44176.3|44156.3|0
1637675970000|2021-11-23 13:59:30|44176.6|44156.6|44181.6|44161.6|44181.8|44161.8|44176.6|44156.6|7
1637675980000|2021-11-23 13:59:40|44181.8|44161.8|44186.5|44166.5|44186.6|44166.6|44181.8|44161.8|10
1637675990000|2021-11-23 13:59:50|44184.1|44164.1|44178.8|44158.8|44184.1|44164.1|44174.1|44154.1|16
1637676000000|2021-11-23 14:00:00|44181.5|44161.5|44181.8|44161.8|44184.1|44164.1|44181.5|44161.5|5
1637676010000|2021-11-23 14:00:10|44184.1|44164.1|44181.6|44161.6|44184.3|44164.3|44181.6|44161.6|5
1637676020000|2021-11-23 14:00:20|44184|44164|44186.3|44166.3|44188.8|44168.8|44184|44164|8
1637676030000|2021-11-23 14:00:30|44188.8|44168.8|44181.5|44161.5|44188.8|44168.8|44179|44159|27
1637676040000|2021-11-23 14:00:40|44176.3|44156.3|44196.6|44176.6|44196.6|44176.6|44169.1|44149.1|25
1637676050000|2021-11-23 14:00:50|44199|44179|44198.8|44178.8|44199|44179|44194|44174|3
1637676060000|2021-11-23 14:01:00|44199|44179|44221.5|44201.5|44221.6|44201.6|44199|44179|26
1637676070000|2021-11-23 14:01:10|44221.6|44201.6|44211.3|44191.3|44221.6|44201.6|44211.3|44191.3|16
1637676080000|2021-11-23 14:01:20|44211.5|44191.5|44209.1|44189.1|44211.6|44191.6|44209.1|44189.1|3
1637676090000|2021-11-23 14:01:30|44211.5|44191.5|44219.1|44199.1|44219.1|44199.1|44211.5|44191.5|9
1637676100000|2021-11-23 14:01:40|44219.4|44199.4|44221.5|44201.5|44224.1|44204.1|44219.4|44199.4|9
1637676110000|2021-11-23 14:01:50|44219|44199|44221.6|44201.6|44221.6|44201.6|44219|44199|25
1637676120000|2021-11-23 14:02:00|44221.8|44201.8|44226.3|44206.3|44226.3|44206.3|44221.5|44201.5|7
1637676130000|2021-11-23 14:02:10|44226.5|44206.5|44226.6|44206.6|44226.6|44206.6|44226.5|44206.5|4
1637676140000|2021-11-23 14:02:20|44226.8|44206.8|44226.8|44206.8|44226.8|44206.8|44226.8|44206.8|4
1637676150000|2021-11-23 14:02:30|44226.9|44206.9|44229.3|44209.3|44229.3|44209.3|44226.8|44206.8|13
1637676160000|2021-11-23 14:02:40|44231.6|44211.6|44231.6|44211.6|44234.1|44214.1|44231.6|44211.6|28
1637676170000|2021-11-23 14:02:50|44231.5|44211.5|44231.5|44211.5|44231.5|44211.5|44231.5|44211.5|8
1637676180000|2021-11-23 14:03:00|44231.6|44211.6|44229|44209|44236.3|44216.3|44226.6|44206.6|23
1637676190000|2021-11-23 14:03:10|44229.1|44209.1|44229|44209|44231.5|44211.5|44229|44209|6
1637676200000|2021-11-23 14:03:20|44231.5|44211.5|44231.6|44211.6|44234.1|44214.1|44231.5|44211.5|11
1637676210000|2021-11-23 14:03:30|44234.1|44214.1|44249.1|44229.1|44249.1|44229.1|44234.1|44214.1|28
1637676220000|2021-11-23 14:03:40|44246.8|44226.8|44246.8|44226.8|44249.1|44229.1|44244|44224|15
1637676230000|2021-11-23 14:03:50|44246.6|44226.6|44247.1|44227.1|44247.1|44227.1|44246.6|44226.6|3
1637676240000|2021-11-23 14:04:00|44251.9|44231.9|44271.9|44251.9|44277.1|44257.1|44251.9|44231.9|53
1637676250000|2021-11-23 14:04:10|44269.7|44249.7|44269.6|44249.6|44272.1|44252.1|44264.9|44244.9|24
1637676260000|2021-11-23 14:04:20|44267.2|44247.2|44266.9|44246.9|44267.2|44247.2|44262.1|44242.1|10
1637676270000|2021-11-23 14:04:30|44264.6|44244.6|44279.6|44259.6|44279.7|44259.7|44264.6|44244.6|16
1637676280000|2021-11-23 14:04:40|44279.7|44259.7|44284.7|44264.7|44289.7|44269.7|44279.7|44259.7|27
1637676290000|2021-11-23 14:04:50|44279.9|44259.9|44284.7|44264.7|44289.7|44269.7|44279.9|44259.9|21
1637676300000|2021-11-23 14:05:00|44289.6|44269.6|44284.6|44264.6|44289.7|44269.7|44277.2|44257.2|33
1637676310000|2021-11-23 14:05:10|44284.7|44264.7|44284.7|44264.7|44289.7|44269.7|44284.7|44264.7|12
1637676320000|2021-11-23 14:05:20|44284.6|44264.6|44284.4|44264.4|44284.6|44264.6|44284.4|44264.4|7
1637676330000|2021-11-23 14:05:30|44284.6|44264.6|44282.2|44262.2|44284.7|44264.7|44279.7|44259.7|2
1637676340000|2021-11-23 14:05:40|44279.7|44259.7|44279.7|44259.7|44282.2|44262.2|44279.7|44259.7|2
1637676350000|2021-11-23 14:05:50|44279.9|44259.9|44279.7|44259.7|44282.2|44262.2|44279.7|44259.7|4
1637676360000|2021-11-23 14:06:00|44279.6|44259.6|44272.2|44252.2|44279.6|44259.6|44272.2|44252.2|7
1637676370000|2021-11-23 14:06:10|44279.6|44259.6|44279.4|44259.4|44279.6|44259.6|44274.7|44254.7|7
1637676380000|2021-11-23 14:06:20|44277.1|44257.1|44274.4|44254.4|44279.4|44259.4|44274.4|44254.4|4
1637676390000|2021-11-23 14:06:30|44274.6|44254.6|44277.1|44257.1|44277.2|44257.2|44274.6|44254.6|11
1637676400000|2021-11-23 14:06:40|44279.6|44259.6|44307.1|44287.1|44307.1|44287.1|44277.2|44257.2|25
1637676410000|2021-11-23 14:06:50|44309.4|44289.4|44324.7|44304.7|44327.1|44307.1|44307.1|44287.1|30
1637676420000|2021-11-23 14:07:00|44327.1|44307.1|44332.4|44312.4|44334.7|44314.7|44324.6|44304.6|23
1637676430000|2021-11-23 14:07:10|44332.2|44312.2|44332.2|44312.2|44337.2|44317.2|44329.9|44309.9|30
1637676440000|2021-11-23 14:07:20|44327.2|44307.2|44324.7|44304.7|44327.2|44307.2|44322.4|44302.4|10
1637676450000|2021-11-23 14:07:30|44327.2|44307.2|44329.4|44309.4|44334.4|44314.4|44327.2|44307.2|11
1637676460000|2021-11-23 14:07:40|44324.7|44304.7|44322.4|44302.4|44329.4|44309.4|44322.1|44302.1|20
1637676470000|2021-11-23 14:07:50|44324.9|44304.9|44324.6|44304.6|44327.2|44307.2|44324.6|44304.6|10
1637676480000|2021-11-23 14:08:00|44324.7|44304.7|44327.2|44307.2|44327.2|44307.2|44321.9|44301.9|15
1637676490000|2021-11-23 14:08:10|44324.7|44304.7|44324.6|44304.6|44327.1|44307.1|44324.6|44304.6|3
1637676500000|2021-11-23 14:08:20|44322.1|44302.1|44322.1|44302.1|44322.1|44302.1|44319.7|44299.7|37
1637676510000|2021-11-23 14:08:30|44319.7|44299.7|44327.2|44307.2|44327.2|44307.2|44319.7|44299.7|16
1637676520000|2021-11-23 14:08:40|44327.4|44307.4|44327.4|44307.4|44329.9|44309.9|44327.4|44307.4|5
1637676530000|2021-11-23 14:08:50|44327.5|44307.5|44327.2|44307.2|44329.9|44309.9|44324.7|44304.7|10
1637676540000|2021-11-23 14:09:00|44329.6|44309.6|44324.6|44304.6|44329.6|44309.6|44324.6|44304.6|3
1637676550000|2021-11-23 14:09:10|44324.4|44304.4|44321.9|44301.9|44324.6|44304.6|44321.9|44301.9|7
1637676560000|2021-11-23 14:09:20|44319.6|44299.6|44324.7|44304.7|44327.2|44307.2|44319.6|44299.6|18
1637676570000|2021-11-23 14:09:30|44329.6|44309.6|44334.7|44314.7|44337.1|44317.1|44329.6|44309.6|32
1637676580000|2021-11-23 14:09:40|44334.6|44314.6|44332.2|44312.2|44337.1|44317.1|44332.2|44312.2|7
1637676590000|2021-11-23 14:09:50|44334.6|44314.6|44334.6|44314.6|44334.6|44314.6|44332.2|44312.2|3
1637676600000|2021-11-23 14:10:00|44332.2|44312.2|44331.9|44311.9|44337.1|44317.1|44331.9|44311.9|9
1637676610000|2021-11-23 14:10:10|44331.8|44311.8|44331.9|44311.9|44332.1|44312.1|44329.4|44309.4|10
1637676620000|2021-11-23 14:10:20|44334.4|44314.4|44332.2|44312.2|44337.1|44317.1|44332.2|44312.2|6
1637676630000|2021-11-23 14:10:30|44332.4|44312.4|44337.4|44317.4|44337.4|44317.4|44329.9|44309.9|12
1637676640000|2021-11-23 14:10:40|44337.2|44317.2|44336.9|44316.9|44339.6|44319.6|44334.6|44314.6|13
1637676650000|2021-11-23 14:10:50|44334.6|44314.6|44337.1|44317.1|44337.1|44317.1|44332.2|44312.2|4
1637676660000|2021-11-23 14:11:00|44334.6|44314.6|44367.2|44347.2|44367.2|44347.2|44332.2|44312.2|39
1637676670000|2021-11-23 14:11:10|44367.4|44347.4|44417.2|44397.2|44417.2|44397.2|44367.4|44347.4|86
1637676680000|2021-11-23 14:11:20|44407.2|44387.2|44399.7|44379.7|44409.9|44389.9|44397.1|44377.1|67
1637676690000|2021-11-23 14:11:30|44399.6|44379.6|44409.7|44389.7|44409.7|44389.7|44390|44370|41
1637676700000|2021-11-23 14:11:40|44409.6|44389.6|44414.6|44394.6|44419.3|44399.3|44409.6|44389.6|27
1637676710000|2021-11-23 14:11:50|44416.9|44396.9|44414.7|44394.7|44419.7|44399.7|44410|44390|17
1637676720000|2021-11-23 14:12:00|44414.9|44394.9|44397.5|44377.5|44414.9|44394.9|44397.5|44377.5|12
1637676730000|2021-11-23 14:12:10|44395.2|44375.2|44379.7|44359.7|44399.9|44379.9|44379.7|44359.7|5
1637676740000|2021-11-23 14:12:20|44379.9|44359.9|44374.9|44354.9|44379.9|44359.9|44372.5|44352.5|14
1637676750000|2021-11-23 14:12:30|44372.4|44352.4|44369.7|44349.7|44372.4|44352.4|44367.2|44347.2|23
1637676760000|2021-11-23 14:12:40|44367.2|44347.2|44362.4|44342.4|44369.9|44349.9|44362.4|44342.4|8
1637676770000|2021-11-23 14:12:50|44360|44340|44354.7|44334.7|44364.7|44344.7|44354.7|44334.7|23
1637676780000|2021-11-23 14:13:00|44354.9|44334.9|44340|44320|44354.9|44334.9|44340|44320|14
1637676790000|2021-11-23 14:13:10|44342.4|44322.4|44332.5|44312.5|44345|44325|44330.2|44310.2|10
1637676800000|2021-11-23 14:13:20|44347.1|44327.1|44359.6|44339.6|44361.9|44341.9|44347.1|44327.1|14
1637676810000|2021-11-23 14:13:30|44361.9|44341.9|44364.6|44344.6|44364.6|44344.6|44359.6|44339.6|6
1637676820000|2021-11-23 14:13:40|44364.7|44344.7|44369.4|44349.4|44369.6|44349.6|44364.7|44344.7|10
1637676830000|2021-11-23 14:13:50|44369.6|44349.6|44369.7|44349.7|44376.9|44356.9|44369.6|44349.6|11
1637676840000|2021-11-23 14:14:00|44369.4|44349.4|44357.2|44337.2|44369.4|44349.4|44357.2|44337.2|9
1637676850000|2021-11-23 14:14:10|44352.2|44332.2|44337.2|44317.2|44352.2|44332.2|44337.2|44317.2|27
1637676860000|2021-11-23 14:14:20|44334.4|44314.4|44299.4|44279.4|44334.4|44314.4|44294.4|44274.4|55
1637676870000|2021-11-23 14:14:30|44304.3|44284.3|44296.6|44276.6|44304.3|44284.3|44289.6|44269.6|8
1637676880000|2021-11-23 14:14:40|44294.3|44274.3|44294.4|44274.4|44299.1|44279.1|44294.3|44274.3|3
1637676890000|2021-11-23 14:14:50|44294.3|44274.3|44286.6|44266.6|44294.3|44274.3|44286.6|44266.6|9
1637676900000|2021-11-23 14:15:00|44284.3|44264.3|44259.1|44239.1|44284.3|44264.3|44259.1|44239.1|25
1637676910000|2021-11-23 14:15:10|44254.3|44234.3|44231.6|44211.6|44254.4|44234.4|44226.6|44206.6|18
1637676920000|2021-11-23 14:15:20|44229.1|44209.1|44234|44214|44234|44214|44224.1|44204.1|19
1637676930000|2021-11-23 14:15:30|44233.8|44213.8|44251.3|44231.3|44254|44234|44233.8|44213.8|22
1637676940000|2021-11-23 14:15:40|44253.8|44233.8|44251.2|44231.2|44254|44234|44251.2|44231.2|7
1637676950000|2021-11-23 14:15:50|44251.5|44231.5|44263.8|44243.8|44266.5|44246.5|44251.5|44231.5|26
1637676960000|2021-11-23 14:16:00|44266.2|44246.2|44278.5|44258.5|44280.9|44260.9|44263.5|44243.5|7
1637676970000|2021-11-23 14:16:10|44271|44251|44266|44246|44271|44251|44266|44246|7
1637676980000|2021-11-23 14:16:20|44263.7|44243.7|44261.2|44241.2|44263.7|44243.7|44261|44241|10
1637676990000|2021-11-23 14:16:30|44268.5|44248.5|44268.5|44248.5|44270.9|44250.9|44266.2|44246.2|9
1637677000000|2021-11-23 14:16:40|44263.8|44243.8|44253.8|44233.8|44268.5|44248.5|44253.8|44233.8|11
1637677010000|2021-11-23 14:16:50|44256|44236|44256|44236|44256|44236|44253.5|44233.5|8
1637677020000|2021-11-23 14:17:00|44256.2|44236.2|44266.2|44246.2|44266.2|44246.2|44256.2|44236.2|11
1637677030000|2021-11-23 14:17:10|44266.3|44246.3|44278.5|44258.5|44280.9|44260.9|44266.3|44246.3|12
1637677040000|2021-11-23 14:17:20|44276.2|44256.2|44276|44256|44276.2|44256.2|44273.7|44253.7|8
1637677050000|2021-11-23 14:17:30|44283.5|44263.5|44278.8|44258.8|44283.5|44263.5|44278.8|44258.8|10
1637677060000|2021-11-23 14:17:40|44278.7|44258.7|44283.5|44263.5|44283.5|44263.5|44278.7|44258.7|3
1637677070000|2021-11-23 14:17:50|44285.9|44265.9|44273.8|44253.8|44285.9|44265.9|44273.8|44253.8|7
1637677080000|2021-11-23 14:18:00|44276.2|44256.2|44281|44261|44281|44261|44276.2|44256.2|2
1637677090000|2021-11-23 14:18:10|44281.2|44261.2|44291|44271|44293.4|44273.4|44281.2|44261.2|12
1637677100000|2021-11-23 14:18:20|44288.7|44268.7|44318.5|44298.5|44323.5|44303.5|44283.8|44263.8|24
1637677110000|2021-11-23 14:18:30|44316|44296|44321.2|44301.2|44321.2|44301.2|44313.7|44293.7|5
1637677120000|2021-11-23 14:18:40|44323.5|44303.5|44323.7|44303.7|44323.8|44303.8|44321|44301|12
1637677130000|2021-11-23 14:18:50|44326.2|44306.2|44333.5|44313.5|44333.7|44313.7|44326.2|44306.2|13
1637677140000|2021-11-23 14:19:00|44336|44316|44346.2|44326.2|44346.2|44326.2|44336|44316|4
1637677150000|2021-11-23 14:19:10|44343.7|44323.7|44346.2|44326.2|44346.2|44326.2|44343.7|44323.7|1
1637677160000|2021-11-23 14:19:20|44348.5|44328.5|44351|44331|44353.5|44333.5|44348.5|44328.5|16
1637677170000|2021-11-23 14:19:30|44348.5|44328.5|44353.5|44333.5|44353.5|44333.5|44348.5|44328.5|3
1637677180000|2021-11-23 14:19:40|44356|44336|44358.5|44338.5|44361|44341|44356|44336|5
1637677190000|2021-11-23 14:19:50|44358.4|44338.4|44356|44336|44358.4|44338.4|44351|44331|4
1637677200000|2021-11-23 14:20:00|44361|44341|44358.5|44338.5|44363.4|44343.4|44353.5|44333.5|4
1637677210000|2021-11-23 14:20:10|44361.2|44341.2|44368.5|44348.5|44368.7|44348.7|44361.2|44341.2|24
1637677220000|2021-11-23 14:20:20|44368.7|44348.7|44363.7|44343.7|44368.7|44348.7|44363.7|44343.7|16
1637677230000|2021-11-23 14:20:30|44363.5|44343.5|44356|44336|44363.7|44343.7|44356|44336|8
1637677240000|2021-11-23 14:20:40|44353.7|44333.7|44356|44336|44356|44336|44353.7|44333.7|1
1637677250000|2021-11-23 14:20:50|44353.7|44333.7|44356|44336|44356|44336|44353.7|44333.7|3
1637677260000|2021-11-23 14:21:00|44358.4|44338.4|44363.7|44343.7|44378.7|44358.7|44358.4|44338.4|15
1637677270000|2021-11-23 14:21:10|44363.5|44343.5|44363.7|44343.7|44363.7|44343.7|44358.7|44338.7|6
1637677280000|2021-11-23 14:21:20|44363.8|44343.8|44363.5|44343.5|44366.2|44346.2|44361|44341|10
1637677290000|2021-11-23 14:21:30|44361.2|44341.2|44363.7|44343.7|44363.8|44343.8|44361.2|44341.2|4
1637677300000|2021-11-23 14:21:40|44363.5|44343.5|44358.7|44338.7|44363.5|44343.5|44358.7|44338.7|3
1637677310000|2021-11-23 14:21:50|44361.2|44341.2|44358.5|44338.5|44361.2|44341.2|44358.5|44338.5|5
1637677320000|2021-11-23 14:22:00|44356.2|44336.2|44356|44336|44356.2|44336.2|44356|44336|13
1637677330000|2021-11-23 14:22:10|44353.5|44333.5|44346|44326|44353.5|44333.5|44346|44326|14
1637677340000|2021-11-23 14:22:20|44343.7|44323.7|44341|44321|44343.7|44323.7|44341|44321|6
1637677350000|2021-11-23 14:22:30|44341.2|44321.2|44363.5|44343.5|44365.9|44345.9|44341.2|44321.2|9
1637677360000|2021-11-23 14:22:40|44363.7|44343.7|44363.5|44343.5|44363.7|44343.7|44361.2|44341.2|6
1637677370000|2021-11-23 14:22:50|44361.2|44341.2|44361|44341|44361.2|44341.2|44358.8|44338.8|1
1637677380000|2021-11-23 14:23:00|44358.5|44338.5|44358.4|44338.4|44358.5|44338.5|44358.4|44338.4|4
1637677390000|2021-11-23 14:23:10|44356|44336|44346|44326|44356|44336|44346|44326|12
1637677400000|2021-11-23 14:23:20|44338.7|44318.7|44338.8|44318.8|44338.8|44318.8|44338.7|44318.7|6
1637677410000|2021-11-23 14:23:30|44338.7|44318.7|44333.8|44313.8|44343.5|44323.5|44333.8|44313.8|7
1637677420000|2021-11-23 14:23:40|44331.2|44311.2|44333.5|44313.5|44333.5|44313.5|44331.2|44311.2|2
1637677430000|2021-11-23 14:23:50|||||||||1
1637677440000|2021-11-23 14:24:00|44331|44311|44328.5|44308.5|44331|44311|44328.5|44308.5|2
1637677450000|2021-11-23 14:24:10|44326.2|44306.2|44326|44306|44326.2|44306.2|44326|44306|3
1637677460000|2021-11-23 14:24:20|44325.9|44305.9|44325.9|44305.9|44325.9|44305.9|44325.9|44305.9|2
1637677480000|2021-11-23 14:24:40|44325.7|44305.7|44326|44306|44326|44306|44323.4|44303.4|5
1637677490000|2021-11-23 14:24:50|44333.7|44313.7|44338.4|44318.4|44338.4|44318.4|44333.7|44313.7|5
1637677500000|2021-11-23 14:25:00|44338.5|44318.5|44338.4|44318.4|44338.5|44318.5|44336|44316|8
1637677510000|2021-11-23 14:25:10|44336|44316|44338.4|44318.4|44338.5|44318.5|44336|44316|1
1637677520000|2021-11-23 14:25:20|44336|44316|44336|44316|44336|44316|44336|44316|1
1637677540000|2021-11-23 14:25:40|44328.7|44308.7|44316|44296|44328.7|44308.7|44316|44296|8
1637677550000|2021-11-23 14:25:50|44316.2|44296.2|44316|44296|44318.5|44298.5|44316|44296|2
1637677560000|2021-11-23 14:26:00|44318.5|44298.5|44311|44291|44318.5|44298.5|44311|44291|6
1637677570000|2021-11-23 14:26:10|44308.8|44288.8|44288.5|44268.5|44311.2|44291.2|44288.5|44268.5|11
1637677580000|2021-11-23 14:26:20|44291|44271|44291|44271|44291|44271|44290.9|44270.9|3
1637677590000|2021-11-23 14:26:30|44290.9|44270.9|44293.5|44273.5|44296|44276|44288.5|44268.5|74
1637677600000|2021-11-23 14:26:40|||||||||2
1637677610000|2021-11-23 14:26:50|44293.7|44273.7|44298.5|44278.5|44298.5|44278.5|44293.7|44273.7|7
1637677620000|2021-11-23 14:27:00|44298.8|44278.8|44308.7|44288.7|44308.7|44288.7|44298.8|44278.8|4
1637677630000|2021-11-23 14:27:10|44306.3|44286.3|44306.3|44286.3|44308.7|44288.7|44306.3|44286.3|0
1637677640000|2021-11-23 14:27:20|44303.8|44283.8|44301.2|44281.2|44306.2|44286.2|44301.2|44281.2|2
1637677650000|2021-11-23 14:27:30|44306.2|44286.2|44306.2|44286.2|44306.2|44286.2|44306.2|44286.2|2
1637677670000|2021-11-23 14:27:50|44303.8|44283.8|44308.5|44288.5|44308.5|44288.5|44303.8|44283.8|2
1637677680000|2021-11-23 14:28:00|44308.7|44288.7|44308.7|44288.7|44313.8|44293.8|44308.7|44288.7|6
1637677690000|2021-11-23 14:28:10|44306.3|44286.3|44306.3|44286.3|44306.3|44286.3|44306.3|44286.3|2
1637677700000|2021-11-23 14:28:20|44308.7|44288.7|44308.7|44288.7|44308.7|44288.7|44308.7|44288.7|2
1637677710000|2021-11-23 14:28:30|44311|44291|44306.2|44286.2|44311|44291|44306.2|44286.2|2
1637677720000|2021-11-23 14:28:40|44308.5|44288.5|44306.2|44286.2|44311.2|44291.2|44306.2|44286.2|0
1637677730000|2021-11-23 14:28:50|44308.5|44288.5|44306.2|44286.2|44308.5|44288.5|44306.2|44286.2|0
1637677740000|2021-11-23 14:29:00|44308.8|44288.8|44311.2|44291.2|44311.3|44291.3|44308.8|44288.8|2
1637677750000|2021-11-23 14:29:10|44306.3|44286.3|44298.5|44278.5|44306.3|44286.3|44293.8|44273.8|5
1637677760000|2021-11-23 14:29:20|44296.2|44276.2|44293.8|44273.8|44296.2|44276.2|44291.5|44271.5|2
1637677770000|2021-11-23 14:29:30|44291.3|44271.3|44291.2|44271.2|44293.7|44273.7|44291.2|44271.2|6
1637677790000|2021-11-23 14:29:50|44291|44271|44291.2|44271.2|44291.2|44271.2|44291|44271|2
1637677800000|2021-11-23 14:30:00|44293.7|44273.7|44313.5|44293.5|44315.9|44295.9|44288.5|44268.5|14
1637677810000|2021-11-23 14:30:10|44316|44296|44316.2|44296.2|44318.5|44298.5|44313.5|44293.5|15
1637677820000|2021-11-23 14:30:20|44318.5|44298.5|44306.5|44286.5|44318.5|44298.5|44303.5|44283.5|11
1637677830000|2021-11-23 14:30:30|44308.8|44288.8|44316|44296|44316|44296|44303.8|44283.8|6
1637677840000|2021-11-23 14:30:40|44315.9|44295.9|44323.5|44303.5|44323.5|44303.5|44313.5|44293.5|6
1637677850000|2021-11-23 14:30:50|44323.8|44303.8|44333.7|44313.7|44336.2|44316.2|44323.8|44303.8|19
1637677860000|2021-11-23 14:31:00|44333.8|44313.8|44323.8|44303.8|44336.2|44316.2|44323.8|44303.8|7
1637677870000|2021-11-23 14:31:10|44321.5|44301.5|44328.8|44308.8|44328.8|44308.8|44319|44299|3
1637677880000|2021-11-23 14:31:20|44331.2|44311.2|44328.8|44308.8|44331.2|44311.2|44326.3|44306.3|5
1637677890000|2021-11-23 14:31:30|44326.2|44306.2|44328.8|44308.8|44331.2|44311.2|44326.2|44306.2|4
1637677900000|2021-11-23 14:31:40|44331.2|44311.2|44323.8|44303.8|44333.8|44313.8|44323.7|44303.7|15
1637677910000|2021-11-23 14:31:50|44328.5|44308.5|44331.5|44311.5|44331.5|44311.5|44328.5|44308.5|3
1637677920000|2021-11-23 14:32:00|44331.3|44311.3|44336.2|44316.2|44338.7|44318.7|44331.3|44311.3|9
1637677930000|2021-11-23 14:32:10|44331.2|44311.2|44336|44316|44336|44316|44326.2|44306.2|11
1637677940000|2021-11-23 14:32:20|44338.7|44318.7|44348.7|44328.7|44353.8|44333.8|44338.7|44318.7|15
1637677950000|2021-11-23 14:32:30|44348.8|44328.8|44361.2|44341.2|44361.2|44341.2|44348.8|44328.8|9
1637677960000|2021-11-23 14:32:40|44361.3|44341.3|44358.8|44338.8|44363.8|44343.8|44358.8|44338.8|11
1637677970000|2021-11-23 14:32:50|44359|44339|44366.2|44346.2|44366.3|44346.3|44358.8|44338.8|11
1637677980000|2021-11-23 14:33:00|44363.7|44343.7|44368.8|44348.8|44368.8|44348.8|44361.3|44341.3|6
1637677990000|2021-11-23 14:33:10|44368.7|44348.7|44371.2|44351.2|44373.8|44353.8|44368.7|44348.7|4
1637678000000|2021-11-23 14:33:20|44368.8|44348.8|44348.7|44328.7|44368.8|44348.8|44346.2|44326.2|9
1637678010000|2021-11-23 14:33:30|44351.2|44331.2|44356.2|44336.2|44365.9|44345.9|44351.2|44331.2|5
1637678020000|2021-11-23 14:33:40|44356|44336|44353.8|44333.8|44358.5|44338.5|44353.8|44333.8|2
1637678030000|2021-11-23 14:33:50|44358.5|44338.5|44348.5|44328.5|44358.5|44338.5|44348.5|44328.5|4
1637678040000|2021-11-23 14:34:00|44346.2|44326.2|44356.2|44336.2|44358.5|44338.5|44346.2|44326.2|0
1637678050000|2021-11-23 14:34:10|44353.5|44333.5|44361.2|44341.2|44361.2|44341.2|44353.5|44333.5|5
1637678060000|2021-11-23 14:34:20|44361.3|44341.3|44361.2|44341.2|44366.3|44346.3|44361.2|44341.2|3
1637678070000|2021-11-23 14:34:30|44358.8|44338.8|44371.2|44351.2|44371.3|44351.3|44356.2|44336.2|9
1637678080000|2021-11-23 14:34:40|44368.5|44348.5|44368.5|44348.5|44368.5|44348.5|44366|44346|6
1637678090000|2021-11-23 14:34:50|44366.2|44346.2|44361.3|44341.3|44366.2|44346.2|44361.2|44341.2|7
1637678100000|2021-11-23 14:35:00|44358.7|44338.7|44361.2|44341.2|44361.2|44341.2|44356.2|44336.2|9
1637678110000|2021-11-23 14:35:10|44361|44341|44371.2|44351.2|44376.2|44356.2|44361|44341|12
1637678120000|2021-11-23 14:35:20|44371|44351|44361.2|44341.2|44371|44351|44358.8|44338.8|3
1637678130000|2021-11-23 14:35:30|44363.7|44343.7|44366.2|44346.2|44366.2|44346.2|44363.7|44343.7|3
1637678140000|2021-11-23 14:35:40|44363.8|44343.8|44363.5|44343.5|44368.7|44348.7|44363.4|44343.4|7
1637678150000|2021-11-23 14:35:50|44361|44341|44358.7|44338.7|44363.5|44343.5|44356|44336|7
1637678160000|2021-11-23 14:36:00|44363.4|44343.4|44401.5|44381.5|44416.2|44396.2|44363.4|44343.4|40
1637678170000|2021-11-23 14:36:10|44401.2|44381.2|44401|44381|44406.2|44386.2|44398.8|44378.8|8
1637678180000|2021-11-23 14:36:20|44396.3|44376.3|44379.1|44359.1|44396.3|44376.3|44379.1|44359.1|5
1637678190000|2021-11-23 14:36:30|44379|44359|44363.8|44343.8|44381.3|44361.3|44363.8|44343.8|2
1637678200000|2021-11-23 14:36:40|44366.2|44346.2|44381.2|44361.2|44388.5|44368.5|44363.5|44343.5|10
1637678210000|2021-11-23 14:36:50|44383.5|44363.5|44378.8|44358.8|44386.2|44366.2|44378.7|44358.7|6
1637678220000|2021-11-23 14:37:00|44376.3|44356.3|44373.7|44353.7|44378.8|44358.8|44373.7|44353.7|4
1637678230000|2021-11-23 14:37:10|44371.2|44351.2|44368.5|44348.5|44371.2|44351.2|44358.7|44338.7|10
1637678240000|2021-11-23 14:37:20|44368.7|44348.7|44366|44346|44371.3|44351.3|44363.4|44343.4|8
1637678250000|2021-11-23 14:37:30|44368.5|44348.5|44373.8|44353.8|44376.2|44356.2|44368.5|44348.5|3
1637678260000|2021-11-23 14:37:40|44371.2|44351.2|44373.8|44353.8|44376.2|44356.2|44368.8|44348.8|3
1637678270000|2021-11-23 14:37:50|44374|44354|44378.5|44358.5|44378.5|44358.5|44373.7|44353.7|2
1637678280000|2021-11-23 14:38:00|44378.7|44358.7|44383.8|44363.8|44388.5|44368.5|44378.7|44358.7|0
1637678290000|2021-11-23 14:38:10|44386.2|44366.2|44393.8|44373.8|44398.8|44378.8|44383.8|44363.8|7
1637678300000|2021-11-23 14:38:20|44391.3|44371.3|44383.8|44363.8|44393.8|44373.8|44383.8|44363.8|7
1637678310000|2021-11-23 14:38:30|44379.1|44359.1|44383.8|44363.8|44383.8|44363.8|44379.1|44359.1|3
1637678320000|2021-11-23 14:38:40|44386.2|44366.2|44386.3|44366.3|44391|44371|44386.2|44366.2|5
1637678330000|2021-11-23 14:38:50|44388.7|44368.7|44384|44364|44388.7|44368.7|44384|44364|0
1637678340000|2021-11-23 14:39:00|44383.8|44363.8|44396.3|44376.3|44398.8|44378.8|44383.8|44363.8|6
1637678350000|2021-11-23 14:39:10|44398.7|44378.7|44396.2|44376.2|44398.8|44378.8|44394|44374|1
1637678360000|2021-11-23 14:39:20|44393.8|44373.8|44388.8|44368.8|44396.2|44376.2|44388.8|44368.8|5
1637678370000|2021-11-23 14:39:30|44388.7|44368.7|44384|44364|44388.7|44368.7|44383.8|44363.8|1
1637678380000|2021-11-23 14:39:40|44398.8|44378.8|44398.8|44378.8|44401.2|44381.2|44391.3|44371.3|11
1637678390000|2021-11-23 14:39:50|44399|44379|44401.3|44381.3|44403.7|44383.7|44398.8|44378.8|11
1637678400000|2021-11-23 14:40:00|44403.8|44383.8|44411.2|44391.2|44418.7|44398.7|44401.3|44381.3|19
1637678410000|2021-11-23 14:40:10|44411.3|44391.3|44421.2|44401.2|44431.3|44411.3|44411.3|44391.3|17
1637678420000|2021-11-23 14:40:20|44423.7|44403.7|44431.2|44411.2|44433.5|44413.5|44423.7|44403.7|13
1637678430000|2021-11-23 14:40:30|44433.5|44413.5|44438.7|44418.7|44441.3|44421.3|44426.3|44406.3|17
1637678440000|2021-11-23 14:40:40|44438.8|44418.8|44443.7|44423.7|44443.7|44423.7|44438.7|44418.7|13
1637678450000|2021-11-23 14:40:50|44446|44426|44451.3|44431.3|44451.3|44431.3|44446|44426|30
1637678460000|2021-11-23 14:41:00|44453.8|44433.8|44494.1|44474.1|44499.1|44479.1|44453.8|44433.8|77
1637678470000|2021-11-23 14:41:10|44496.6|44476.6|44501.9|44481.9|44501.9|44481.9|44496.6|44476.6|29
1637678480000|2021-11-23 14:41:20|44504.3|44484.3|44509.1|44489.1|44514.3|44494.3|44501.9|44481.9|29
1637678490000|2021-11-23 14:41:30|44506.8|44486.8|44511.6|44491.6|44514.1|44494.1|44506.8|44486.8|16
1637678500000|2021-11-23 14:41:40|44509.3|44489.3|44506.6|44486.6|44509.3|44489.3|44506.6|44486.6|16
1637678510000|2021-11-23 14:41:50|44504.3|44484.3|44506.8|44486.8|44509.1|44489.1|44504.3|44484.3|24
1637678520000|2021-11-23 14:42:00|44504.4|44484.4|44506.8|44486.8|44507.1|44487.1|44501.9|44481.9|25
1637678530000|2021-11-23 14:42:10|44506.9|44486.9|44514.3|44494.3|44514.3|44494.3|44506.6|44486.6|14
1637678540000|2021-11-23 14:42:20|44516.6|44496.6|44506.5|44486.5|44519|44499|44506.5|44486.5|16
1637678550000|2021-11-23 14:42:30|44504.3|44484.3|44479.3|44459.3|44504.3|44484.3|44479.3|44459.3|19
1637678560000|2021-11-23 14:42:40|44481.8|44461.8|44476.8|44456.8|44486.6|44466.6|44476.6|44456.6|9
1637678570000|2021-11-23 14:42:50|44476.9|44456.9|44476.8|44456.8|44479.3|44459.3|44476.8|44456.8|4
1637678580000|2021-11-23 14:43:00|44476.6|44456.6|44481.8|44461.8|44481.8|44461.8|44474.3|44454.3|10
1637678590000|2021-11-23 14:43:10|44476.6|44456.6|44459.4|44439.4|44476.6|44456.6|44459.1|44439.1|11
1637678600000|2021-11-23 14:43:20|44461.8|44441.8|44461.6|44441.6|44461.8|44441.8|44456.8|44436.8|16
1637678610000|2021-11-23 14:43:30|44459.3|44439.3|44461.8|44441.8|44466.6|44446.6|44459.1|44439.1|7
1637678620000|2021-11-23 14:43:40|44461.9|44441.9|44459.3|44439.3|44466.6|44446.6|44459.3|44439.3|2
1637678630000|2021-11-23 14:43:50|44461.6|44441.6|44456.6|44436.6|44461.6|44441.6|44456.6|44436.6|4
1637678640000|2021-11-23 14:44:00|44456.5|44436.5|44441.5|44421.5|44456.5|44436.5|44441.5|44421.5|9
1637678650000|2021-11-23 14:44:10|44434.1|44414.1|44436.5|44416.5|44439|44419|44434.1|44414.1|8
1637678660000|2021-11-23 14:44:20|44438.8|44418.8|44446.5|44426.5|44446.5|44426.5|44438.8|44418.8|6
1637678670000|2021-11-23 14:44:30|44448.8|44428.8|44456.5|44436.5|44456.5|44436.5|44448.8|44428.8|7
1637678680000|2021-11-23 14:44:40|44456.3|44436.3|44466.3|44446.3|44466.3|44446.3|44453.8|44433.8|7
1637678690000|2021-11-23 14:44:50|44468.7|44448.7|44464.1|44444.1|44468.7|44448.7|44464|44444|7
1637678700000|2021-11-23 14:45:00|44466.5|44446.5|44476.5|44456.5|44476.5|44456.5|44466.5|44446.5|6
1637678710000|2021-11-23 14:45:10|44479|44459|44481.5|44461.5|44481.5|44461.5|44476.3|44456.3|11
1637678720000|2021-11-23 14:45:20|44479.1|44459.1|44479.3|44459.3|44484.1|44464.1|44479.1|44459.1|4
1637678730000|2021-11-23 14:45:30|44476.6|44456.6|44484|44464|44486.3|44466.3|44476.6|44456.6|6
1637678740000|2021-11-23 14:45:40|44479.1|44459.1|44494|44474|44496.3|44476.3|44476.8|44456.8|15
1637678750000|2021-11-23 14:45:50|44494.1|44474.1|44501.3|44481.3|44504|44484|44494|44474|13
1637678760000|2021-11-23 14:46:00|44501.5|44481.5|44516.6|44496.6|44516.6|44496.6|44496.6|44476.6|19
1637678770000|2021-11-23 14:46:10|44516.5|44496.5|44514|44494|44519.1|44499.1|44514|44494|7
1637678780000|2021-11-23 14:46:20|44509.1|44489.1|44499|44479|44509.1|44489.1|44499|44479|12
1637678790000|2021-11-23 14:46:30|44498.8|44478.8|44496.5|44476.5|44506.5|44486.5|44496.5|44476.5|8
1637678800000|2021-11-23 14:46:40|44499.1|44479.1|44506.6|44486.6|44506.6|44486.6|44491.5|44471.5|24
1637678810000|2021-11-23 14:46:50|44506.8|44486.8|44536.8|44516.8|44539.1|44519.1|44506.6|44486.6|23
1637678820000|2021-11-23 14:47:00|44536.9|44516.9|44521.9|44501.9|44541.8|44521.8|44521.9|44501.9|15
1637678830000|2021-11-23 14:47:10|44521.8|44501.8|44524.1|44504.1|44524.4|44504.4|44519.4|44499.4|11
1637678840000|2021-11-23 14:47:20|44524.4|44504.4|44494.6|44474.6|44526.8|44506.8|44494.6|44474.6|24
1637678850000|2021-11-23 14:47:30|44491.9|44471.9|44484.3|44464.3|44491.9|44471.9|44481.8|44461.8|12
1637678860000|2021-11-23 14:47:40|44481.8|44461.8|44451.9|44431.9|44484.3|44464.3|44444.4|44424.4|31
1637678870000|2021-11-23 14:47:50|44454.3|44434.3|44459.4|44439.4|44459.4|44439.4|44449.6|44429.6|4
1637678880000|2021-11-23 14:48:00|44461.9|44441.9|44469.3|44449.3|44469.3|44449.3|44461.9|44441.9|14
1637678890000|2021-11-23 14:48:10|44474|44454|44454.4|44434.4|44474.4|44454.4|44454.4|44434.4|17
1637678900000|2021-11-23 14:48:20|44459.3|44439.3|44454.3|44434.3|44461.8|44441.8|44451.9|44431.9|35
1637678910000|2021-11-23 14:48:30|44454.4|44434.4|44459.4|44439.4|44469.4|44449.4|44454.4|44434.4|14
1637678920000|2021-11-23 14:48:40|44461.8|44441.8|44459.4|44439.4|44464.3|44444.3|44459.4|44439.4|8
1637678930000|2021-11-23 14:48:50|44456.9|44436.9|44461.6|44441.6|44461.9|44441.9|44451.9|44431.9|8
1637678940000|2021-11-23 14:49:00|44461.8|44441.8|44459.4|44439.4|44479.3|44459.3|44459.4|44439.4|23
1637678950000|2021-11-23 14:49:10|44459.3|44439.3|44449.7|44429.7|44459.4|44439.4|44449.7|44429.7|2
1637678960000|2021-11-23 14:49:20|44449.6|44429.6|44451.8|44431.8|44459.1|44439.1|44449.4|44429.4|9
1637678970000|2021-11-23 14:49:30|44451.9|44431.9|44449.1|44429.1|44451.9|44431.9|44446.8|44426.8|12
1637678980000|2021-11-23 14:49:40|44446.8|44426.8|44454.4|44434.4|44456.9|44436.9|44444.3|44424.3|3
1637678990000|2021-11-23 14:49:50|44456.8|44436.8|44454.4|44434.4|44459.3|44439.3|44454.3|44434.3|4
1637679000000|2021-11-23 14:50:00|44454.3|44434.3|44444.4|44424.4|44454.3|44434.3|44444.4|44424.4|10
1637679010000|2021-11-23 14:50:10|44446.8|44426.8|44454.4|44434.4|44454.4|44434.4|44446.8|44426.8|5
1637679020000|2021-11-23 14:50:20|44451.8|44431.8|44454.1|44434.1|44454.1|44434.1|44449.3|44429.3|6
1637679030000|2021-11-23 14:50:30|44456.8|44436.8|44449.3|44429.3|44459.3|44439.3|44449.3|44429.3|3
1637679040000|2021-11-23 14:50:40|44446.9|44426.9|44444.4|44424.4|44449.4|44429.4|44442.1|44422.1|6
1637679050000|2021-11-23 14:50:50|44446.8|44426.8|44449.4|44429.4|44456.8|44436.8|44446.8|44426.8|9
1637679060000|2021-11-23 14:51:00|44451.9|44431.9|44416.9|44396.9|44451.9|44431.9|44416.8|44396.8|23
1637679070000|2021-11-23 14:51:10|44416.8|44396.8|44426.6|44406.6|44429.4|44409.4|44411.9|44391.9|18
1637679080000|2021-11-23 14:51:20|44424.1|44404.1|44431.9|44411.9|44434.3|44414.3|44421.8|44401.8|4
1637679090000|2021-11-23 14:51:30|44434.4|44414.4|44431.9|44411.9|44434.4|44414.4|44426.9|44406.9|6
1637679100000|2021-11-23 14:51:40|44429.4|44409.4|44426.9|44406.9|44431.9|44411.9|44426.9|44406.9|3
1637679110000|2021-11-23 14:51:50|44426.8|44406.8|44424.4|44404.4|44429.3|44409.3|44424.4|44404.4|2
1637679120000|2021-11-23 14:52:00|44429.1|44409.1|44404.3|44384.3|44429.1|44409.1|44404.1|44384.1|32
1637679130000|2021-11-23 14:52:10|44406.6|44386.6|44401.8|44381.8|44406.6|44386.6|44399.1|44379.1|10
1637679140000|2021-11-23 14:52:20|44399.4|44379.4|44391.6|44371.6|44401.8|44381.8|44391.6|44371.6|8
1637679150000|2021-11-23 14:52:30|44391.8|44371.8|44406.8|44386.8|44406.8|44386.8|44391.8|44371.8|6
1637679160000|2021-11-23 14:52:40|44409.1|44389.1|44401.9|44381.9|44411.8|44391.8|44401.9|44381.9|5
1637679170000|2021-11-23 14:52:50|44404.3|44384.3|44396.8|44376.8|44406.8|44386.8|44394.4|44374.4|7
1637679180000|2021-11-23 14:53:00|44394.4|44374.4|44374.3|44354.3|44394.4|44374.4|44374.3|44354.3|11
1637679190000|2021-11-23 14:53:10|44374.1|44354.1|44376.6|44356.6|44376.6|44356.6|44374.1|44354.1|20
1637679200000|2021-11-23 14:53:20|44376.5|44356.5|44386.3|44366.3|44386.3|44366.3|44374|44354|8
1637679210000|2021-11-23 14:53:30|44384|44364|44391.6|44371.6|44391.6|44371.6|44379|44359|16
1637679220000|2021-11-23 14:53:40|44391.5|44371.5|44384|44364|44391.5|44371.5|44384|44364|6
1637679230000|2021-11-23 14:53:50|44383.8|44363.8|44384.1|44364.1|44384.1|44364.1|44379.1|44359.1|0
1637679240000|2021-11-23 14:54:00|44386.6|44366.6|44391.8|44371.8|44394.4|44374.4|44386.6|44366.6|60
1637679250000|2021-11-23 14:54:10|44391.6|44371.6|44391.8|44371.8|44394.1|44374.1|44389.3|44369.3|3
1637679260000|2021-11-23 14:54:20|44394.1|44374.1|44384.3|44364.3|44394.1|44374.1|44384.3|44364.3|3
1637679270000|2021-11-23 14:54:30|44381.9|44361.9|44381.9|44361.9|44381.9|44361.9|44379.4|44359.4|2
1637679280000|2021-11-23 14:54:40|44381.8|44361.8|44379.3|44359.3|44384.4|44364.4|44379.3|44359.3|1
1637679290000|2021-11-23 14:54:50|44379.1|44359.1|44386.8|44366.8|44389.4|44369.4|44379.1|44359.1|11
1637679300000|2021-11-23 14:55:00|44386.6|44366.6|44389.3|44369.3|44391.8|44371.8|44386.6|44366.6|16
1637679310000|2021-11-23 14:55:10|44386.6|44366.6|44379.3|44359.3|44386.6|44366.6|44376.8|44356.8|6
1637679320000|2021-11-23 14:55:20|44379.4|44359.4|44386.8|44366.8|44386.8|44366.8|44376.9|44356.9|8
1637679330000|2021-11-23 14:55:30|44384.4|44364.4|44364.3|44344.3|44384.4|44364.4|44364.3|44344.3|10
1637679340000|2021-11-23 14:55:40|44361.8|44341.8|44361.8|44341.8|44361.8|44341.8|44356.9|44336.9|6
1637679350000|2021-11-23 14:55:50|44364.4|44344.4|44374.4|44354.4|44379.4|44359.4|44364.4|44344.4|15
1637679360000|2021-11-23 14:56:00|44369.4|44349.4|44381.8|44361.8|44381.8|44361.8|44369.4|44349.4|8
1637679370000|2021-11-23 14:56:10|44386.8|44366.8|44391.8|44371.8|44394.4|44374.4|44386.8|44366.8|8
1637679380000|2021-11-23 14:56:20|44394.3|44374.3|44396.9|44376.9|44396.9|44376.9|44389.4|44369.4|2
1637679390000|2021-11-23 14:56:30|44404.3|44384.3|44414.1|44394.1|44414.1|44394.1|44404.3|44384.3|3
1637679400000|2021-11-23 14:56:40|44411.8|44391.8|44411.9|44391.9|44414.4|44394.4|44409.4|44389.4|3
1637679410000|2021-11-23 14:56:50|44414.3|44394.3|44419.4|44399.4|44419.4|44399.4|44414.3|44394.3|2
1637679420000|2021-11-23 14:57:00|44419.3|44399.3|44412.1|44392.1|44419.4|44399.4|44411.8|44391.8|6
1637679430000|2021-11-23 14:57:10|44416.8|44396.8|44411.9|44391.9|44416.8|44396.8|44411.9|44391.9|3
1637679440000|2021-11-23 14:57:20|44406.9|44386.9|44406.8|44386.8|44406.9|44386.9|44404.3|44384.3|4
1637679450000|2021-11-23 14:57:30|44409.1|44389.1|44409.3|44389.3|44409.3|44389.3|44409.1|44389.1|7
1637679460000|2021-11-23 14:57:40|44414.3|44394.3|44414.4|44394.4|44416.6|44396.6|44414.3|44394.3|13
1637679470000|2021-11-23 14:57:50|44416.8|44396.8|44419.6|44399.6|44419.6|44399.6|44416.8|44396.8|113
1637679480000|2021-11-23 14:58:00|44419.4|44399.4|44414.4|44394.4|44426.9|44406.9|44414.4|44394.4|22
1637679490000|2021-11-23 14:58:10|44416.8|44396.8|44411.9|44391.9|44419.3|44399.3|44411.9|44391.9|8
1637679500000|2021-11-23 14:58:20|44406.9|44386.9|44406.8|44386.8|44409.1|44389.1|44406.8|44386.8|2
1637679510000|2021-11-23 14:58:30|44409.4|44389.4|44409.1|44389.1|44412.1|44392.1|44409.1|44389.1|2
1637679520000|2021-11-23 14:58:40|44401.9|44381.9|44399.3|44379.3|44401.9|44381.9|44397.1|44377.1|5
1637679530000|2021-11-23 14:58:50|44394.6|44374.6|44394.6|44374.6|44399.3|44379.3|44394.6|44374.6|4
1637679540000|2021-11-23 14:59:00|44399.3|44379.3|44399.3|44379.3|44399.3|44379.3|44396.8|44376.8|7
1637679550000|2021-11-23 14:59:10|44399.1|44379.1|44416.6|44396.6|44416.6|44396.6|44399.1|44379.1|8
1637679560000|2021-11-23 14:59:20|44416.9|44396.9|44414.4|44394.4|44419.3|44399.3|44414.4|44394.4|9
1637679570000|2021-11-23 14:59:30|44411.9|44391.9|44409.4|44389.4|44414.4|44394.4|44409.4|44389.4|4
1637679580000|2021-11-23 14:59:40|44407.1|44387.1|44404.4|44384.4|44409.4|44389.4|44394.6|44374.6|10
1637679590000|2021-11-23 14:59:50|44404.6|44384.6|44419.4|44399.4|44421.9|44401.9|44404.4|44384.4|11
1637679600000|2021-11-23 15:00:00|44421.8|44401.8|44419.6|44399.6|44432.1|44412.1|44419.6|44399.6|24
1637679610000|2021-11-23 15:00:10|44419.4|44399.4|44406.9|44386.9|44419.4|44399.4|44401.9|44381.9|10
1637679620000|2021-11-23 15:00:20|44409.3|44389.3|44431.8|44411.8|44431.8|44411.8|44406.9|44386.9|18
1637679630000|2021-11-23 15:00:30|44434.3|44414.3|44441.8|44421.8|44446.5|44426.5|44434.3|44414.3|13
1637679640000|2021-11-23 15:00:40|44439.4|44419.4|44434.4|44414.4|44439.4|44419.4|44434.4|44414.4|2
1637679650000|2021-11-23 15:00:50|44431.9|44411.9|44426.9|44406.9|44431.9|44411.9|44424.4|44404.4|14
1637679660000|2021-11-23 15:01:00|44429.3|44409.3|44414.1|44394.1|44429.3|44409.3|44414.1|44394.1|10
1637679670000|2021-11-23 15:01:10|44411.8|44391.8|44411.9|44391.9|44414.4|44394.4|44411.8|44391.8|2
1637679680000|2021-11-23 15:01:20|44409.6|44389.6|44406.8|44386.8|44409.6|44389.6|44406.8|44386.8|2
1637679690000|2021-11-23 15:01:30|44404.4|44384.4|44401.8|44381.8|44406.8|44386.8|44401.8|44381.8|26
1637679700000|2021-11-23 15:01:40|44399.4|44379.4|44394.6|44374.6|44404.4|44384.4|44394.6|44374.6|5
1637679710000|2021-11-23 15:01:50|44396.9|44376.9|44386.6|44366.6|44399.4|44379.4|44386.6|44366.6|5
1637679720000|2021-11-23 15:02:00|44384.3|44364.3|44379.4|44359.4|44386.6|44366.6|44379.4|44359.4|7
1637679730000|2021-11-23 15:02:10|44379.3|44359.3|44386.8|44366.8|44386.8|44366.8|44379|44359|10
1637679740000|2021-11-23 15:02:20|44389.1|44369.1|44366.6|44346.6|44389.1|44369.1|44364.4|44344.4|9
1637679750000|2021-11-23 15:02:30|44364.1|44344.1|44376.6|44356.6|44379.1|44359.1|44364.1|44344.1|11
1637679760000|2021-11-23 15:02:40|44374.1|44354.1|44374.1|44354.1|44379|44359|44374.1|44354.1|6
1637679770000|2021-11-23 15:02:50|44371.5|44351.5|44359|44339|44371.5|44351.5|44359|44339|9
1637679780000|2021-11-23 15:03:00|44359.1|44339.1|44374.1|44354.1|44374.1|44354.1|44359.1|44339.1|13
1637679790000|2021-11-23 15:03:10|44369.1|44349.1|44374.1|44354.1|44374.1|44354.1|44369.1|44349.1|7
1637679800000|2021-11-23 15:03:20|44376.5|44356.5|44396.6|44376.6|44396.8|44376.8|44376.5|44356.5|9
1637679810000|2021-11-23 15:03:30|44384.4|44364.4|44381.8|44361.8|44386.8|44366.8|44381.8|44361.8|13
1637679820000|2021-11-23 15:03:40|44379.4|44359.4|44376.8|44356.8|44379.4|44359.4|44376.6|44356.6|12
1637679830000|2021-11-23 15:03:50|44374.1|44354.1|44376.8|44356.8|44376.8|44356.8|44374.1|44354.1|1
1637679840000|2021-11-23 15:04:00|44376.9|44356.9|44387.1|44367.1|44387.1|44367.1|44376.8|44356.8|4
1637679850000|2021-11-23 15:04:10|44386.9|44366.9|44384.4|44364.4|44386.9|44366.9|44384.4|44364.4|6
1637679860000|2021-11-23 15:04:20|44384.3|44364.3|44379.4|44359.4|44384.4|44364.4|44379.4|44359.4|0
1637679870000|2021-11-23 15:04:30|44379.3|44359.3|44369.1|44349.1|44384.4|44364.4|44369.1|44349.1|9
1637679880000|2021-11-23 15:04:40|44366.8|44346.8|44364.4|44344.4|44366.8|44346.8|44361.8|44341.8|0
1637679890000|2021-11-23 15:04:50|44366.8|44346.8|44376.8|44356.8|44379.1|44359.1|44366.8|44346.8|7
1637679900000|2021-11-23 15:05:00|44374.4|44354.4|44384.1|44364.1|44384.1|44364.1|44372.1|44352.1|7
1637679910000|2021-11-23 15:05:10|44386.5|44366.5|44389.3|44369.3|44391.8|44371.8|44384.1|44364.1|6
1637679920000|2021-11-23 15:05:20|44386.9|44366.9|44389.4|44369.4|44389.4|44369.4|44386.8|44366.8|2
1637679930000|2021-11-23 15:05:30|44391.8|44371.8|44386.9|44366.9|44391.8|44371.8|44386.9|44366.9|0
1637679950000|2021-11-23 15:05:50|44384.6|44364.6|44389.1|44369.1|44389.3|44369.3|44384.6|44364.6|2
1637679960000|2021-11-23 15:06:00|44386.8|44366.8|44391.6|44371.6|44391.6|44371.6|44386.8|44366.8|17
1637679970000|2021-11-23 15:06:10|44386.9|44366.9|44381.6|44361.6|44386.9|44366.9|44379.3|44359.3|9
1637679980000|2021-11-23 15:06:20|44376.9|44356.9|44379.4|44359.4|44381.8|44361.8|44376.9|44356.9|1
1637679990000|2021-11-23 15:06:30|44379.3|44359.3|44384.1|44364.1|44384.1|44364.1|44379.3|44359.3|1
1637680000000|2021-11-23 15:06:40|44381.8|44361.8|44366.8|44346.8|44381.8|44361.8|44366.6|44346.6|13
1637680010000|2021-11-23 15:06:50|44366.6|44346.6|44354.1|44334.1|44366.6|44346.6|44349.1|44329.1|21
1637680020000|2021-11-23 15:07:00|44356.6|44336.6|44359.3|44339.3|44359.3|44339.3|44351.8|44331.8|7
1637680030000|2021-11-23 15:07:10|44361.6|44341.6|44356.6|44336.6|44361.6|44341.6|44354.1|44334.1|1
1637680040000|2021-11-23 15:07:20|44354.1|44334.1|44341.6|44321.6|44356.6|44336.6|44341.6|44321.6|10
1637680050000|2021-11-23 15:07:30|44339.1|44319.1|44344.1|44324.1|44344.1|44324.1|44336.8|44316.8|4
1637680060000|2021-11-23 15:07:40|44341.8|44321.8|44349.1|44329.1|44353.8|44333.8|44341.8|44321.8|3
1637680070000|2021-11-23 15:07:50|44351.5|44331.5|44354|44334|44354|44334|44349.1|44329.1|5
1637680080000|2021-11-23 15:08:00|44354.1|44334.1|44369.6|44349.6|44369.6|44349.6|44354.1|44334.1|12
1637680090000|2021-11-23 15:08:10|44371.9|44351.9|44381.6|44361.6|44384|44364|44371.9|44351.9|25
1637680100000|2021-11-23 15:08:20|44376.6|44356.6|44359.1|44339.1|44379.1|44359.1|44359.1|44339.1|11
1637680110000|2021-11-23 15:08:30|44356.8|44336.8|44349.1|44329.1|44359.1|44339.1|44349.1|44329.1|3
1637680120000|2021-11-23 15:08:40|44346.8|44326.8|44346.6|44326.6|44349|44329|44341.6|44321.6|9
1637680130000|2021-11-23 15:08:50|44349|44329|44339|44319|44351.3|44331.3|44339|44319|38
1637680140000|2021-11-23 15:09:00|44341.2|44321.2|44336.5|44316.5|44341.3|44321.3|44333.8|44313.8|5
1637680150000|2021-11-23 15:09:10|44334.1|44314.1|44344.1|44324.1|44346.6|44326.6|44334|44314|8
1637680160000|2021-11-23 15:09:20|44346.5|44326.5|44349|44329|44349.1|44329.1|44346.5|44326.5|3
1637680170000|2021-11-23 15:09:30|44351.5|44331.5|44348.8|44328.8|44351.5|44331.5|44348.8|44328.8|3
1637680180000|2021-11-23 15:09:40|44346.5|44326.5|44346.5|44326.5|44346.5|44326.5|44341.5|44321.5|7
1637680190000|2021-11-23 15:09:50|44348.8|44328.8|44358.8|44338.8|44358.8|44338.8|44346.5|44326.5|6
1637680200000|2021-11-23 15:10:00|44356.5|44336.5|44369|44349|44374|44354|44356.5|44336.5|10
1637680210000|2021-11-23 15:10:10|44369.1|44349.1|44363.8|44343.8|44373.8|44353.8|44363.8|44343.8|5
1637680220000|2021-11-23 15:10:20|44366.2|44346.2|44366.3|44346.3|44366.5|44346.5|44363.8|44343.8|2
1637680230000|2021-11-23 15:10:30|44369|44349|44371.3|44351.3|44371.3|44351.3|44369|44349|5
1637680240000|2021-11-23 15:10:40|44369|44349|44373.8|44353.8|44373.8|44353.8|44369|44349|3
1637680250000|2021-11-23 15:10:50|44376.2|44356.2|44373.8|44353.8|44376.2|44356.2|44373.8|44353.8|1
1637680260000|2021-11-23 15:11:00|44376.3|44356.3|44376.5|44356.5|44378.8|44358.8|44373.8|44353.8|9
1637680270000|2021-11-23 15:11:10|44376.3|44356.3|44363.8|44343.8|44376.3|44356.3|44361.5|44341.5|14
1637680280000|2021-11-23 15:11:20|44364|44344|44358.8|44338.8|44364|44344|44358.8|44338.8|4
1637680290000|2021-11-23 15:11:30|44356.5|44336.5|44353.8|44333.8|44358.8|44338.8|44353.8|44333.8|3
1637680300000|2021-11-23 15:11:40|44351.5|44331.5|44349|44329|44354.1|44334.1|44349|44329|9
1637680310000|2021-11-23 15:11:50|44346.6|44326.6|44351.5|44331.5|44351.5|44331.5|44346.6|44326.6|13
1637680320000|2021-11-23 15:12:00|44349.1|44329.1|44354|44334|44354|44334|44349.1|44329.1|4
1637680330000|2021-11-23 15:12:10|44349.3|44329.3|44349.3|44329.3|44354|44334|44349.3|44329.3|0
1637680340000|2021-11-23 15:12:20|44351.6|44331.6|44359|44339|44359|44339|44349.3|44329.3|5
1637680350000|2021-11-23 15:12:30|44358.8|44338.8|44354.1|44334.1|44361.5|44341.5|44354.1|44334.1|7
1637680360000|2021-11-23 15:12:40|44351.8|44331.8|44354|44334|44354.1|44334.1|44349.3|44329.3|11
1637680370000|2021-11-23 15:12:50|44353.8|44333.8|44346.6|44326.6|44353.8|44333.8|44346.6|44326.6|4
1637680380000|2021-11-23 15:13:00|44349|44329|44341.3|44321.3|44349|44329|44341.3|44321.3|10
1637680390000|2021-11-23 15:13:10|44339|44319|44341.3|44321.3|44341.3|44321.3|44336.5|44316.5|9
1637680400000|2021-11-23 15:13:20|44336.3|44316.3|44333.7|44313.7|44336.3|44316.3|44333.7|44313.7|6
1637680410000|2021-11-23 15:13:30|44331.3|44311.3|44326.3|44306.3|44331.3|44311.3|44323.8|44303.8|9
1637680420000|2021-11-23 15:13:40|44328.8|44308.8|44329.1|44309.1|44329.1|44309.1|44324|44304|9
1637680430000|2021-11-23 15:13:50|44329|44309|44329|44309|44333.8|44313.8|44329|44309|6
1637680440000|2021-11-23 15:14:00|44326.6|44306.6|44321.5|44301.5|44326.6|44306.6|44316.2|44296.2|19
1637680450000|2021-11-23 15:14:10|44326.3|44306.3|44316.6|44296.6|44328.8|44308.8|44316.6|44296.6|9
1637680460000|2021-11-23 15:14:20|44319|44299|44321.6|44301.6|44321.6|44301.6|44316.6|44296.6|5
1637680470000|2021-11-23 15:14:30|44316.8|44296.8|44321.6|44301.6|44321.6|44301.6|44316.8|44296.8|12
1637680480000|2021-11-23 15:14:40|44321.5|44301.5|44321.3|44301.3|44324|44304|44318.8|44298.8|5
1637680490000|2021-11-23 15:14:50|44321.2|44301.2|44331.2|44311.2|44331.2|44311.2|44318.8|44298.8|27
1637680500000|2021-11-23 15:15:00|44328.8|44308.8|44338.7|44318.7|44338.7|44318.7|44328.8|44308.8|13
1637680510000|2021-11-23 15:15:10|44338.8|44318.8|44351.3|44331.3|44351.3|44331.3|44338.8|44318.8|2
1637680520000|2021-11-23 15:15:20|44354|44334|44361.3|44341.3|44361.5|44341.5|44354|44334|8
1637680530000|2021-11-23 15:15:30|44363.7|44343.7|44361.3|44341.3|44368.7|44348.7|44361.3|44341.3|1
1637680540000|2021-11-23 15:15:40|44363.7|44343.7|44356.2|44336.2|44366.2|44346.2|44356.2|44336.2|1
1637680550000|2021-11-23 15:15:50|44356|44336|44348.8|44328.8|44356|44336|44346.3|44326.3|46
1637680560000|2021-11-23 15:16:00|44351.5|44331.5|44348.8|44328.8|44351.5|44331.5|44343.8|44323.8|10
1637680570000|2021-11-23 15:16:10|44351.2|44331.2|44358.8|44338.8|44361.5|44341.5|44348.8|44328.8|15
1637680580000|2021-11-23 15:16:20|44359|44339|44349|44329|44359|44339|44349|44329|2
1637680590000|2021-11-23 15:16:30|44348.8|44328.8|44336.3|44316.3|44348.8|44328.8|44334|44314|3
1637680600000|2021-11-23 15:16:40|44336.5|44316.5|44348.8|44328.8|44351.3|44331.3|44336.5|44316.5|6
1637680610000|2021-11-23 15:16:50|44349|44329|44349|44329|44351.5|44331.5|44348.8|44328.8|1
1637680620000|2021-11-23 15:17:00|44353.7|44333.7|44353.8|44333.8|44356.5|44336.5|44349|44329|0
1637680630000|2021-11-23 15:17:10|44351.5|44331.5|44359.1|44339.1|44359.1|44339.1|44351.5|44331.5|13
1637680640000|2021-11-23 15:17:20|44361.5|44341.5|44349.1|44329.1|44361.6|44341.6|44346.6|44326.6|3
1637680650000|2021-11-23 15:17:30|44351.6|44331.6|44351.6|44331.6|44354.1|44334.1|44351.6|44331.6|2
1637680660000|2021-11-23 15:17:40|44354|44334|44354|44334|44359|44339|44354|44334|3
1637680670000|2021-11-23 15:17:50|44351.5|44331.5|44356.3|44336.3|44356.3|44336.3|44349.1|44329.1|1
1637680680000|2021-11-23 15:18:00|44356.5|44336.5|44359.1|44339.1|44359.1|44339.1|44356.5|44336.5|6
1637680690000|2021-11-23 15:18:10|44364|44344|44369.1|44349.1|44369.1|44349.1|44364|44344|3
1637680700000|2021-11-23 15:18:20|44371.6|44351.6|44366.8|44346.8|44371.6|44351.6|44366.8|44346.8|4
1637680710000|2021-11-23 15:18:30|44369.1|44349.1|44366.5|44346.5|44371.6|44351.6|44366.5|44346.5|3
1637680720000|2021-11-23 15:18:40|44364|44344|44341.6|44321.6|44364|44344|44341.6|44321.6|14
1637680730000|2021-11-23 15:18:50|44341.5|44321.5|44336.6|44316.6|44341.5|44321.5|44336.6|44316.6|94
1637680740000|2021-11-23 15:19:00|44334.1|44314.1|44341.6|44321.6|44341.6|44321.6|44331.8|44311.8|3
1637680750000|2021-11-23 15:19:10|44341.8|44321.8|44349.3|44329.3|44349.3|44329.3|44341.8|44321.8|4
1637680760000|2021-11-23 15:19:20|44354.3|44334.3|44361.8|44341.8|44361.8|44341.8|44354.3|44334.3|0
1637680770000|2021-11-23 15:19:30|44361.9|44341.9|44369.1|44349.1|44369.1|44349.1|44361.9|44341.9|1
1637680780000|2021-11-23 15:19:40|44366.8|44346.8|44366.8|44346.8|44369.1|44349.1|44366.8|44346.8|0
1637680790000|2021-11-23 15:19:50|44369.1|44349.1|44364.3|44344.3|44369.1|44349.1|44364.1|44344.1|2
1637680800000|2021-11-23 15:20:00|44366.8|44346.8|44366.6|44346.6|44366.8|44346.8|44361.8|44341.8|5
1637680810000|2021-11-23 15:20:10|44366.8|44346.8|44376.8|44356.8|44379.1|44359.1|44366.8|44346.8|8
1637680820000|2021-11-23 15:20:20|44379.1|44359.1|44379.4|44359.4|44381.8|44361.8|44374.4|44354.4|12
1637680830000|2021-11-23 15:20:30|44381.8|44361.8|44374.3|44354.3|44384.3|44364.3|44374.3|44354.3|6
1637680840000|2021-11-23 15:20:40|44371.8|44351.8|44369.1|44349.1|44371.8|44351.8|44364.3|44344.3|1
1637680850000|2021-11-23 15:20:50|44371.5|44351.5|44376.6|44356.6|44376.8|44356.8|44369.1|44349.1|3
1637680860000|2021-11-23 15:21:00|44379|44359|44373.8|44353.8|44379|44359|44364.1|44344.1|5
1637680870000|2021-11-23 15:21:10|44371.5|44351.5|44374|44354|44374|44354|44369.1|44349.1|1
1637680880000|2021-11-23 15:21:20|44371.6|44351.6|44381.6|44361.6|44381.6|44361.6|44369.1|44349.1|3
1637680890000|2021-11-23 15:21:30|44384.1|44364.1|44379.4|44359.4|44384.3|44364.3|44379.4|44359.4|3
1637680900000|2021-11-23 15:21:40|44379.3|44359.3|44364.4|44344.4|44379.3|44359.3|44364.4|44344.4|4
1637680910000|2021-11-23 15:21:50|44369.1|44349.1|44361.8|44341.8|44369.1|44349.1|44361.8|44341.8|2
1637680920000|2021-11-23 15:22:00|44364.1|44344.1|44366.8|44346.8|44369.3|44349.3|44361.8|44341.8|9
1637680930000|2021-11-23 15:22:10|44364.4|44344.4|44364.1|44344.1|44369.3|44349.3|44359.6|44339.6|1
1637680940000|2021-11-23 15:22:20|44361.8|44341.8|44361.9|44341.9|44369.1|44349.1|44359.4|44339.4|2
1637680950000|2021-11-23 15:22:30|44364.3|44344.3|44366.8|44346.8|44366.8|44346.8|44364.3|44344.3|5
1637680960000|2021-11-23 15:22:40|44364.1|44344.1|44361.8|44341.8|44369.1|44349.1|44361.8|44341.8|3
1637680970000|2021-11-23 15:22:50|44359.3|44339.3|44361.6|44341.6|44361.6|44341.6|44359.3|44339.3|1
1637680980000|2021-11-23 15:23:00|44361.8|44341.8|44369.3|44349.3|44374|44354|44359.4|44339.4|5
1637680990000|2021-11-23 15:23:10|44369.1|44349.1|44371.8|44351.8|44374.1|44354.1|44369.1|44349.1|2
1637681000000|2021-11-23 15:23:20|44374.1|44354.1|44374.3|44354.3|44374.3|44354.3|44371.6|44351.6|6
1637681010000|2021-11-23 15:23:30|44371.8|44351.8|44369.4|44349.4|44371.8|44351.8|44369.3|44349.3|3
1637681020000|2021-11-23 15:23:40|44369.3|44349.3|44361.9|44341.9|44369.3|44349.3|44361.9|44341.9|6
1637681030000|2021-11-23 15:23:50|44361.8|44341.8|44364.3|44344.3|44364.3|44344.3|44359.4|44339.4|5
1637681040000|2021-11-23 15:24:00|44364.1|44344.1|44369.1|44349.1|44369.1|44349.1|44364.1|44344.1|4
1637681050000|2021-11-23 15:24:10|44366.6|44346.6|44371.6|44351.6|44371.6|44351.6|44366.6|44346.6|2
1637681060000|2021-11-23 15:24:20|44371.9|44351.9|44371.9|44351.9|44372.1|44352.1|44371.9|44351.9|3
1637681070000|2021-11-23 15:24:30|44372.1|44352.1|44376.8|44356.8|44376.8|44356.8|44371.9|44351.9|1
1637681080000|2021-11-23 15:24:40|44374.3|44354.3|44371.6|44351.6|44374.3|44354.3|44369.3|44349.3|5
1637681090000|2021-11-23 15:24:50|44381.8|44361.8|44379.3|44359.3|44381.8|44361.8|44377.1|44357.1|11
1637681100000|2021-11-23 15:25:00|44376.9|44356.9|44371.8|44351.8|44376.9|44356.9|44371.6|44351.6|3
1637681110000|2021-11-23 15:25:10|44371.6|44351.6|44364.1|44344.1|44371.6|44351.6|44364.1|44344.1|6
1637681120000|2021-11-23 15:25:20|44366.6|44346.6|44376.6|44356.6|44376.6|44356.6|44364.1|44344.1|4
1637681130000|2021-11-23 15:25:30|44379|44359|44379|44359|44379|44359|44376.6|44356.6|2
1637681140000|2021-11-23 15:25:40|44376.6|44356.6|44394.3|44374.3|44394.3|44374.3|44376.6|44356.6|7
1637681150000|2021-11-23 15:25:50|44394.4|44374.4|44396.9|44376.9|44399.3|44379.3|44394.4|44374.4|7
1637681160000|2021-11-23 15:26:00|44396.8|44376.8|44399.3|44379.3|44399.3|44379.3|44396.8|44376.8|4
1637681170000|2021-11-23 15:26:10|44399.1|44379.1|44396.8|44376.8|44399.1|44379.1|44396.8|44376.8|5
1637681180000|2021-11-23 15:26:20|44396.6|44376.6|44401.9|44381.9|44401.9|44381.9|44396.6|44376.6|18
1637681190000|2021-11-23 15:26:30|44401.8|44381.8|44396.6|44376.6|44401.8|44381.8|44396.6|44376.6|23
1637681200000|2021-11-23 15:26:40|44399.1|44379.1|44381.5|44361.5|44399.1|44379.1|44379.1|44359.1|37
1637681210000|2021-11-23 15:26:50|44381.6|44361.6|44381.5|44361.5|44384|44364|44381.5|44361.5|1
1637681220000|2021-11-23 15:27:00|44379|44359|44369|44349|44379|44359|44369|44349|5
1637681230000|2021-11-23 15:27:10|44371.3|44351.3|44373.8|44353.8|44376.3|44356.3|44369|44349|3
1637681240000|2021-11-23 15:27:20|44376.3|44356.3|44384|44364|44384|44364|44373.8|44353.8|10
1637681250000|2021-11-23 15:27:30|44386.3|44366.3|44386.3|44366.3|44386.3|44366.3|44384|44364|2
1637681260000|2021-11-23 15:27:40|44386.5|44366.5|44389|44369|44389|44369|44386.5|44366.5|4
1637681270000|2021-11-23 15:27:50|44389.1|44369.1|44389.1|44369.1|44389.1|44369.1|44389.1|44369.1|3
1637681280000|2021-11-23 15:28:00|44391.5|44371.5|44384.1|44364.1|44391.5|44371.5|44384.1|44364.1|6
1637681290000|2021-11-23 15:28:10|44381.5|44361.5|44371.8|44351.8|44381.6|44361.6|44371.8|44351.8|8
1637681300000|2021-11-23 15:28:20|44374.1|44354.1|44374.1|44354.1|44374.1|44354.1|44371.8|44351.8|7
1637681310000|2021-11-23 15:28:30|44371.8|44351.8|44371.8|44351.8|44374.1|44354.1|44371.8|44351.8|5
1637681320000|2021-11-23 15:28:40|44374.1|44354.1|44371.5|44351.5|44376.5|44356.5|44369|44349|9
1637681330000|2021-11-23 15:28:50|44369.1|44349.1|44364|44344|44371.5|44351.5|44364|44344|53
1637681340000|2021-11-23 15:29:00|44361.6|44341.6|44364|44344|44366.5|44346.5|44361.6|44341.6|8
1637681350000|2021-11-23 15:29:10|44366.5|44346.5|44369|44349|44371.3|44351.3|44366.5|44346.5|2
1637681360000|2021-11-23 15:29:20|44371.3|44351.3|44368.8|44348.8|44371.3|44351.3|44364.1|44344.1|1
1637681370000|2021-11-23 15:29:30|44364|44344|44364|44344|44366.5|44346.5|44361.6|44341.6|3
1637681380000|2021-11-23 15:29:40|44366.5|44346.5|44361.5|44341.5|44366.5|44346.5|44361.5|44341.5|1
1637681390000|2021-11-23 15:29:50|44363.8|44343.8|44341.6|44321.6|44366.3|44346.3|44339.1|44319.1|9
1637681400000|2021-11-23 15:30:00|44344|44324|44344.1|44324.1|44346.6|44326.6|44339.1|44319.1|12
1637681410000|2021-11-23 15:30:10|44341.5|44321.5|44346.5|44326.5|44346.5|44326.5|44334.1|44314.1|4
1637681420000|2021-11-23 15:30:20|44346.6|44326.6|44351.5|44331.5|44351.5|44331.5|44346.6|44326.6|7
1637681430000|2021-11-23 15:30:30|44354.1|44334.1|44341.6|44321.6|44354.1|44334.1|44341.6|44321.6|5
1637681440000|2021-11-23 15:30:40|44339.3|44319.3|44341.6|44321.6|44344.1|44324.1|44336.5|44316.5|21
1637681450000|2021-11-23 15:30:50|44344.1|44324.1|44341.6|44321.6|44344.1|44324.1|44341.6|44321.6|17
1637681460000|2021-11-23 15:31:00|44341.8|44321.8|44339.3|44319.3|44346.6|44326.6|44339.3|44319.3|7
1637681470000|2021-11-23 15:31:10|44339.4|44319.4|44336.9|44316.9|44341.9|44321.9|44336.9|44316.9|6
1637681480000|2021-11-23 15:31:20|44339.3|44319.3|44329.3|44309.3|44341.9|44321.9|44329.3|44309.3|29
1637681490000|2021-11-23 15:31:30|44329.1|44309.1|44334.4|44314.4|44334.4|44314.4|44326.6|44306.6|6
1637681500000|2021-11-23 15:31:40|44336.9|44316.9|44339.4|44319.4|44341.8|44321.8|44336.9|44316.9|17
1637681510000|2021-11-23 15:31:50|44339.3|44319.3|44344.3|44324.3|44344.4|44324.4|44336.9|44316.9|12
1637681520000|2021-11-23 15:32:00|44339.4|44319.4|44344.6|44324.6|44347.1|44327.1|44339.4|44319.4|18
1637681530000|2021-11-23 15:32:10|44341.9|44321.9|44334.7|44314.7|44341.9|44321.9|44334.7|44314.7|7
1637681540000|2021-11-23 15:32:20|44339.4|44319.4|44334.7|44314.7|44339.4|44319.4|44334.6|44314.6|2
1637681550000|2021-11-23 15:32:30|44334.6|44314.6|44342.2|44322.2|44342.2|44322.2|44334.6|44314.6|7
1637681560000|2021-11-23 15:32:40|44347.2|44327.2|44342.2|44322.2|44347.2|44327.2|44342.2|44322.2|6
1637681570000|2021-11-23 15:32:50|44344.7|44324.7|44339.7|44319.7|44344.7|44324.7|44339.7|44319.7|9
1637681580000|2021-11-23 15:33:00|44337.2|44317.2|44337.2|44317.2|44339.7|44319.7|44334.9|44314.9|2
1637681590000|2021-11-23 15:33:10|44339.6|44319.6|44337.1|44317.1|44339.6|44319.6|44332.2|44312.2|4
1637681600000|2021-11-23 15:33:20|44334.7|44314.7|44332.2|44312.2|44339.4|44319.4|44332.2|44312.2|2
1637681610000|2021-11-23 15:33:30|44332.4|44312.4|44332.2|44312.2|44334.6|44314.6|44332.2|44312.2|12
1637681620000|2021-11-23 15:33:40|44321.9|44301.9|44274.4|44254.4|44321.9|44301.9|44264.6|44244.6|46
1637681630000|2021-11-23 15:33:50|44272.1|44252.1|44264.6|44244.6|44272.1|44252.1|44264.6|44244.6|13
1637681640000|2021-11-23 15:34:00|44266.9|44246.9|44264.4|44244.4|44274.3|44254.3|44259.6|44239.6|16
1637681650000|2021-11-23 15:34:10|44262.1|44242.1|44264.9|44244.9|44264.9|44244.9|44259.7|44239.7|7
1637681660000|2021-11-23 15:34:20|44269.6|44249.6|44244.7|44224.7|44272.1|44252.1|44242.2|44222.2|14
1637681670000|2021-11-23 15:34:30|44237.2|44217.2|44219.9|44199.9|44239.6|44219.6|44219.9|44199.9|13
1637681680000|2021-11-23 15:34:40|44219.7|44199.7|44217.1|44197.1|44219.7|44199.7|44211.9|44191.9|26
1637681690000|2021-11-23 15:34:50|44214.7|44194.7|44212.2|44192.2|44219.7|44199.7|44212.2|44192.2|10
1637681700000|2021-11-23 15:35:00|44214.6|44194.6|44202.2|44182.2|44217.2|44197.2|44192.2|44172.2|28
1637681710000|2021-11-23 15:35:10|44204.6|44184.6|44201.9|44181.9|44209.6|44189.6|44201.8|44181.8|15
1637681720000|2021-11-23 15:35:20|44199.6|44179.6|44201.9|44181.9|44201.9|44181.9|44191.9|44171.9|10
1637681730000|2021-11-23 15:35:30|44202.2|44182.2|44209.7|44189.7|44212.1|44192.1|44202.2|44182.2|4
1637681740000|2021-11-23 15:35:40|44217.2|44197.2|44232.1|44212.1|44236.9|44216.9|44217.2|44197.2|9
1637681750000|2021-11-23 15:35:50|44231.9|44211.9|44214.7|44194.7|44234.6|44214.6|44207.1|44187.1|19
1637681760000|2021-11-23 15:36:00|44217.1|44197.1|44224.4|44204.4|44224.6|44204.6|44214.7|44194.7|7
1637681770000|2021-11-23 15:36:10|44224.6|44204.6|44239.4|44219.4|44239.4|44219.4|44222.1|44202.1|6
1637681780000|2021-11-23 15:36:20|44239.6|44219.6|44237.1|44217.1|44241.9|44221.9|44234.7|44214.7|10
1637681790000|2021-11-23 15:36:30|44239.6|44219.6|44249.4|44229.4|44254.3|44234.3|44239.6|44219.6|2
1637681800000|2021-11-23 15:36:40|44252.2|44232.2|44254.4|44234.4|44256.8|44236.8|44247.1|44227.1|9
1637681810000|2021-11-23 15:36:50|44259.3|44239.3|44259.4|44239.4|44259.4|44239.4|44254.4|44234.4|5
1637681820000|2021-11-23 15:37:00|44257.1|44237.1|44261.9|44241.9|44264.3|44244.3|44257.1|44237.1|2
1637681830000|2021-11-23 15:37:10|44266.9|44246.9|44272.1|44252.1|44272.1|44252.1|44264.6|44244.6|11
1637681840000|2021-11-23 15:37:20|44271.9|44251.9|44257.2|44237.2|44272.1|44252.1|44254.6|44234.6|8
1637681850000|2021-11-23 15:37:30|44257.1|44237.1|44259.4|44239.4|44259.6|44239.6|44252.2|44232.2|3
1637681860000|2021-11-23 15:37:40|44259.6|44239.6|44254.7|44234.7|44259.6|44239.6|44250|44230|5
1637681870000|2021-11-23 15:37:50|44254.4|44234.4|44252.1|44232.1|44257.1|44237.1|44252.1|44232.1|3
1637681880000|2021-11-23 15:38:00|44251.9|44231.9|44264.4|44244.4|44264.4|44244.4|44251.9|44231.9|9
1637681890000|2021-11-23 15:38:10|44262.1|44242.1|44264.4|44244.4|44266.8|44246.8|44257.1|44237.1|10
1637681900000|2021-11-23 15:38:20|44259.7|44239.7|44261.9|44241.9|44262.1|44242.1|44257.1|44237.1|4
1637681910000|2021-11-23 15:38:30|44259.4|44239.4|44266.9|44246.9|44266.9|44246.9|44256.9|44236.9|16
1637681920000|2021-11-23 15:38:40|44267.1|44247.1|44264.4|44244.4|44269.4|44249.4|44264.4|44244.4|4
1637681930000|2021-11-23 15:38:50|44259.4|44239.4|44267.1|44247.1|44267.1|44247.1|44259.4|44239.4|1
1637681940000|2021-11-23 15:39:00|44269.4|44249.4|44279.6|44259.6|44279.6|44259.6|44266.9|44246.9|5
1637681950000|2021-11-23 15:39:10|44279.4|44259.4|44279.4|44259.4|44279.4|44259.4|44276.9|44256.9|3
1637681960000|2021-11-23 15:39:20|44279.6|44259.6|44296.9|44276.9|44296.9|44276.9|44276.9|44256.9|19
1637681970000|2021-11-23 15:39:30|44299.4|44279.4|44314.4|44294.4|44314.4|44294.4|44299.4|44279.4|15
1637681980000|2021-11-23 15:39:40|44309.6|44289.6|44304.7|44284.7|44309.6|44289.6|44304.7|44284.7|8
1637681990000|2021-11-23 15:39:50|44306.9|44286.9|44314.3|44294.3|44314.3|44294.3|44306.9|44286.9|20
1637682000000|2021-11-23 15:40:00|44314.4|44294.4|44324.1|44304.1|44324.1|44304.1|44311.8|44291.8|7
1637682010000|2021-11-23 15:40:10|44329|44309|44324.4|44304.4|44331.6|44311.6|44324.3|44304.3|9
1637682020000|2021-11-23 15:40:20|44324.3|44304.3|44321.9|44301.9|44324.3|44304.3|44321.9|44301.9|1
1637682030000|2021-11-23 15:40:30|44324.3|44304.3|44316.8|44296.8|44326.8|44306.8|44314.4|44294.4|7
1637682040000|2021-11-23 15:40:40|44314.4|44294.4|44324.7|44304.7|44324.9|44304.9|44311.9|44291.9|25
1637682050000|2021-11-23 15:40:50|44327.1|44307.1|44322.1|44302.1|44327.1|44307.1|44322.1|44302.1|2
1637682060000|2021-11-23 15:41:00|44322.2|44302.2|44322.1|44302.1|44324.6|44304.6|44322.1|44302.1|4
1637682070000|2021-11-23 15:41:10|44327.1|44307.1|44324.6|44304.6|44327.1|44307.1|44324.6|44304.6|9
1637682080000|2021-11-23 15:41:20|44327.1|44307.1|44327.1|44307.1|44327.1|44307.1|44324.6|44304.6|3
1637682090000|2021-11-23 15:41:30|44327.2|44307.2|44327.1|44307.1|44327.2|44307.2|44326.9|44306.9|8
1637682100000|2021-11-23 15:41:40|44324.7|44304.7|44324.7|44304.7|44324.7|44304.7|44322.1|44302.1|67
1637682110000|2021-11-23 15:41:50|44327.4|44307.4|44349.9|44329.9|44352.2|44332.2|44327.4|44307.4|39
1637682120000|2021-11-23 15:42:00|44349.7|44329.7|44342.4|44322.4|44349.9|44329.9|44342.4|44322.4|10
1637682130000|2021-11-23 15:42:10|44340|44320|44339.9|44319.9|44340|44320|44337.4|44317.4|11
1637682140000|2021-11-23 15:42:20|44344.9|44324.9|44349.9|44329.9|44352.2|44332.2|44344.9|44324.9|3
1637682150000|2021-11-23 15:42:30|44352.2|44332.2|44347.5|44327.5|44355|44335|44347.5|44327.5|5
1637682160000|2021-11-23 15:42:40|44345|44325|44347.4|44327.4|44347.4|44327.4|44345|44325|5
1637682170000|2021-11-23 15:42:50|44347.5|44327.5|44347.5|44327.5|44347.5|44327.5|44347.5|44327.5|7
1637682180000|2021-11-23 15:43:00|44349.9|44329.9|44347.5|44327.5|44350|44330|44347.5|44327.5|5
1637682190000|2021-11-23 15:43:10|44349.9|44329.9|44352.4|44332.4|44352.4|44332.4|44349.9|44329.9|5
1637682200000|2021-11-23 15:43:20|44350|44330|44357.4|44337.4|44359.9|44339.9|44350|44330|6
1637682210000|2021-11-23 15:43:30|44357.2|44337.2|44352.4|44332.4|44357.2|44337.2|44349.9|44329.9|15
1637682220000|2021-11-23 15:43:40|44350|44330|44362.4|44342.4|44362.4|44342.4|44350|44330|3
1637682230000|2021-11-23 15:43:50|44359.9|44339.9|44362.4|44342.4|44362.4|44342.4|44357.4|44337.4|4
1637682240000|2021-11-23 15:44:00|44360|44340|44357.2|44337.2|44362.4|44342.4|44357.2|44337.2|2
1637682250000|2021-11-23 15:44:10|44354.9|44334.9|44352.5|44332.5|44355|44335|44352.5|44332.5|1
1637682260000|2021-11-23 15:44:20|44352.7|44332.7|44355.2|44335.2|44355.2|44335.2|44352.7|44332.7|3
1637682270000|2021-11-23 15:44:30|44355|44335|44355|44335|44359.7|44339.7|44354.9|44334.9|6
1637682280000|2021-11-23 15:44:40|44354.9|44334.9|44352.5|44332.5|44354.9|44334.9|44350.2|44330.2|1
1637682290000|2021-11-23 15:44:50|44350|44330|44350.2|44330.2|44350.2|44330.2|44350|44330|2
1637682300000|2021-11-23 15:45:00|44350|44330|44330|44310|44350|44330|44330|44310|23
1637682310000|2021-11-23 15:45:10|44334.7|44314.7|44327.5|44307.5|44334.7|44314.7|44324.7|44304.7|6
1637682320000|2021-11-23 15:45:20|44330|44310|44347.1|44327.1|44347.1|44327.1|44330|44310|4
1637682330000|2021-11-23 15:45:30|44347.4|44327.4|44352.4|44332.4|44352.5|44332.5|44347.4|44327.4|7
1637682340000|2021-11-23 15:45:40|44352.5|44332.5|44360|44340|44360|44340|44352.5|44332.5|6
1637682350000|2021-11-23 15:45:50|44357.7|44337.7|44370|44350|44372.4|44352.4|44357.7|44337.7|21
1637682360000|2021-11-23 15:46:00|44372.4|44352.4|44365|44345|44372.5|44352.5|44362.5|44342.5|3
1637682370000|2021-11-23 15:46:10|44369.7|44349.7|44367.5|44347.5|44369.9|44349.9|44365|44345|12
1637682380000|2021-11-23 15:46:20|44365|44345|44362.5|44342.5|44365.2|44345.2|44360|44340|5
1637682390000|2021-11-23 15:46:30|44360.2|44340.2|44347.4|44327.4|44362.4|44342.4|44347.4|44327.4|7
1637682400000|2021-11-23 15:46:40|44347.5|44327.5|44350|44330|44350|44330|44347.5|44327.5|5
1637682410000|2021-11-23 15:46:50|44347.5|44327.5|44345|44325|44347.5|44327.5|44345|44325|8
1637682420000|2021-11-23 15:47:00|44345.2|44325.2|44342.5|44322.5|44347.5|44327.5|44342.5|44322.5|5
1637682430000|2021-11-23 15:47:10|44344.9|44324.9|44345|44325|44349.6|44329.6|44339.7|44319.7|11
1637682440000|2021-11-23 15:47:20|44349.9|44329.9|44347.5|44327.5|44350|44330|44345.2|44325.2|4
1637682450000|2021-11-23 15:47:30|44345.2|44325.2|44345|44325|44347.5|44327.5|44345|44325|4
1637682460000|2021-11-23 15:47:40|44347.4|44327.4|44345|44325|44347.4|44327.4|44345|44325|0
1637682470000|2021-11-23 15:47:50|44344.9|44324.9|44347.5|44327.5|44347.5|44327.5|44342.5|44322.5|7
1637682480000|2021-11-23 15:48:00|44364.9|44344.9|44365.3|44345.3|44367.5|44347.5|44362.5|44342.5|99
1637682490000|2021-11-23 15:48:10|44362.9|44342.9|44362.9|44342.9|44365.3|44345.3|44362.9|44342.9|1
1637682500000|2021-11-23 15:48:20|44362.8|44342.8|44367.8|44347.8|44370.2|44350.2|44362.8|44342.8|13
1637682510000|2021-11-23 15:48:30|44370|44350|44390.3|44370.3|44390.3|44370.3|44365.3|44345.3|8
1637682520000|2021-11-23 15:48:40|44392.7|44372.7|44387.9|44367.9|44395.3|44375.3|44380.6|44360.6|10
1637682530000|2021-11-23 15:48:50|44385.3|44365.3|44380.2|44360.2|44387.7|44367.7|44380|44360|11
1637682540000|2021-11-23 15:49:00|44377.7|44357.7|44382.7|44362.7|44382.7|44362.7|44375.3|44355.3|4
1637682550000|2021-11-23 15:49:10|44382.5|44362.5|44380|44360|44385|44365|44380|44360|1
1637682560000|2021-11-23 15:49:20|44380.2|44360.2|44387.7|44367.7|44390|44370|44380|44360|7
1637682570000|2021-11-23 15:49:30|44385.3|44365.3|44375.2|44355.2|44385.3|44365.3|44375.2|44355.2|4
1637682580000|2021-11-23 15:49:40|44372.7|44352.7|44372.7|44352.7|44372.7|44352.7|44370.3|44350.3|3
1637682590000|2021-11-23 15:49:50|44375|44355|44372.7|44352.7|44375|44355|44369.9|44349.9|48
1637682600000|2021-11-23 15:50:00|44370.3|44350.3|44380|44360|44382.4|44362.4|44370.3|44350.3|39
1637682610000|2021-11-23 15:50:10|44380.2|44360.2|44367.7|44347.7|44380.2|44360.2|44367.7|44347.7|4
1637682620000|2021-11-23 15:50:20|44370|44350|44350.3|44330.3|44370|44350|44347.7|44327.7|5
1637682630000|2021-11-23 15:50:30|44352.7|44332.7|44350|44330|44352.7|44332.7|44350|44330|0
1637682640000|2021-11-23 15:50:40|44350.2|44330.2|44355.2|44335.2|44355.2|44335.2|44350.2|44330.2|3
1637682650000|2021-11-23 15:50:50|44357.7|44337.7|44357.7|44337.7|44360.3|44340.3|44357.7|44337.7|10
1637682660000|2021-11-23 15:51:00|44352.8|44332.8|44370.3|44350.3|44372.7|44352.7|44352.8|44332.8|15
1637682670000|2021-11-23 15:51:10|44372.7|44352.7|44375.2|44355.2|44377.7|44357.7|44372.7|44352.7|5
1637682680000|2021-11-23 15:51:20|44375.3|44355.3|44360.3|44340.3|44375.3|44355.3|44360.3|44340.3|4
1637682690000|2021-11-23 15:51:30|44357.8|44337.8|44355.3|44335.3|44360|44340|44355.3|44335.3|1
1637682700000|2021-11-23 15:51:40|44355.2|44335.2|44347.8|44327.8|44355.2|44335.2|44347.8|44327.8|3
1637682710000|2021-11-23 15:51:50|44350.2|44330.2|44352.5|44332.5|44352.5|44332.5|44350|44330|4
1637682720000|2021-11-23 15:52:00|44354.9|44334.9|44365|44345|44365|44345|44354.9|44334.9|5
1637682730000|2021-11-23 15:52:10|44367.5|44347.5|44362.7|44342.7|44367.5|44347.5|44362.7|44342.7|3
1637682740000|2021-11-23 15:52:20|44362.5|44342.5|44357.7|44337.7|44362.5|44342.5|44352.7|44332.7|4
1637682750000|2021-11-23 15:52:30|44355.3|44335.3|44357.8|44337.8|44357.8|44337.8|44352.8|44332.8|1
1637682760000|2021-11-23 15:52:40|44355.3|44335.3|44352.8|44332.8|44355.3|44335.3|44352.8|44332.8|2
1637682770000|2021-11-23 15:52:50|44352.9|44332.9|44350|44330|44357.6|44337.6|44350|44330|12
1637682780000|2021-11-23 15:53:00|44345|44325|44342.6|44322.6|44345|44325|44340.3|44320.3|13
1637682790000|2021-11-23 15:53:10|44342.9|44322.9|44330.1|44310.1|44345.3|44325.3|44330.1|44310.1|29
1637682800000|2021-11-23 15:53:20|44332.6|44312.6|44340.3|44320.3|44340.3|44320.3|44330.1|44310.1|10
1637682810000|2021-11-23 15:53:30|44342.9|44322.9|44345.3|44325.3|44345.3|44325.3|44342.9|44322.9|1
1637682820000|2021-11-23 15:53:40|44342.9|44322.9|44345.1|44325.1|44347.6|44327.6|44342.6|44322.6|3
1637682830000|2021-11-23 15:53:50|44340.1|44320.1|44337.8|44317.8|44340.1|44320.1|44337.8|44317.8|4
1637682840000|2021-11-23 15:54:00|44335.3|44315.3|44317.6|44297.6|44335.3|44315.3|44315.1|44295.1|38
1637682850000|2021-11-23 15:54:10|44317.8|44297.8|44307.6|44287.6|44320.1|44300.1|44307.6|44287.6|18
1637682860000|2021-11-23 15:54:20|44305.3|44285.3|44290.1|44270.1|44307.6|44287.6|44290.1|44270.1|19
1637682870000|2021-11-23 15:54:30|44290.3|44270.3|44302.6|44282.6|44302.6|44282.6|44290.1|44270.1|12
1637682880000|2021-11-23 15:54:40|44302.8|44282.8|44309.9|44289.9|44309.9|44289.9|44302.6|44282.6|6
1637682890000|2021-11-23 15:54:50|44307.5|44287.5|44320.1|44300.1|44320.1|44300.1|44305.1|44285.1|5
1637682900000|2021-11-23 15:55:00|44322.5|44302.5|44325.1|44305.1|44325.1|44305.1|44322.5|44302.5|4
1637682910000|2021-11-23 15:55:10|44325.3|44305.3|44332.5|44312.5|44334.9|44314.9|44325.3|44305.3|3
1637682920000|2021-11-23 15:55:20|44334.9|44314.9|44332.5|44312.5|44334.9|44314.9|44332.5|44312.5|5
1637682930000|2021-11-23 15:55:30|44332.4|44312.4|44335|44315|44335|44315|44330|44310|3
1637682940000|2021-11-23 15:55:40|44332.6|44312.6|44352.6|44332.6|44352.6|44332.6|44332.6|44312.6|5
1637682950000|2021-11-23 15:55:50|44355|44335|44362.6|44342.6|44365|44345|44355|44335|7
1637682960000|2021-11-23 15:56:00|44362.8|44342.8|44362.6|44342.6|44365.1|44345.1|44362.6|44342.6|7
1637682970000|2021-11-23 15:56:10|44365|44345|44355.1|44335.1|44365|44345|44355.1|44335.1|4
1637682980000|2021-11-23 15:56:20|44357.5|44337.5|44359.9|44339.9|44360|44340|44352.6|44332.6|3
1637682990000|2021-11-23 15:56:30|44360|44340|44362.5|44342.5|44364.9|44344.9|44357.6|44337.6|2
1637683000000|2021-11-23 15:56:40|44364.9|44344.9|44370|44350|44372.5|44352.5|44364.9|44344.9|9
1637683010000|2021-11-23 15:56:50|44372.5|44352.5|44362.6|44342.6|44372.5|44352.5|44357.6|44337.6|8
1637683020000|2021-11-23 15:57:00|44365|44345|44370.3|44350.3|44370.3|44350.3|44360.3|44340.3|9
1637683030000|2021-11-23 15:57:10|44372.6|44352.6|44370.1|44350.1|44372.6|44352.6|44370|44350|9
1637683040000|2021-11-23 15:57:20|44372.5|44352.5|44367.6|44347.6|44372.5|44352.5|44367.5|44347.5|3
1637683050000|2021-11-23 15:57:30|44365|44345|44362.6|44342.6|44365|44345|44360|44340|3
1637683060000|2021-11-23 15:57:40|44360.3|44340.3|44365.1|44345.1|44365.1|44345.1|44360.3|44340.3|0
1637683070000|2021-11-23 15:57:50|44367.5|44347.5|44365.1|44345.1|44367.5|44347.5|44365.1|44345.1|1
1637683080000|2021-11-23 15:58:00|44362.8|44342.8|44362.5|44342.5|44365.3|44345.3|44362.5|44342.5|7
1637683090000|2021-11-23 15:58:10|44362.6|44342.6|44372.4|44352.4|44372.5|44352.5|44362.6|44342.6|5
1637683100000|2021-11-23 15:58:20|44374.7|44354.7|44369.7|44349.7|44375|44355|44369.7|44349.7|8
1637683110000|2021-11-23 15:58:30|44369.9|44349.9|44369.9|44349.9|44369.9|44349.9|44369.9|44349.9|4
1637683120000|2021-11-23 15:58:40|44367.5|44347.5|44365|44345|44370|44350|44365|44345|2
1637683130000|2021-11-23 15:58:50|44362.5|44342.5|44352.5|44332.5|44362.5|44342.5|44352.5|44332.5|5
1637683140000|2021-11-23 15:59:00|44347.6|44327.6|44345.1|44325.1|44347.6|44327.6|44345.1|44325.1|3
1637683150000|2021-11-23 15:59:10|44347.6|44327.6|44347.5|44327.5|44350|44330|44347.4|44327.4|8
1637683160000|2021-11-23 15:59:20|44350|44330|44350|44330|44350|44330|44347.5|44327.5|2
1637683170000|2021-11-23 15:59:30|44347.6|44327.6|44350.1|44330.1|44350.1|44330.1|44345|44325|16
1637683180000|2021-11-23 15:59:40|||||||||11
1637683190000|2021-11-23 15:59:50|44355|44335|44357.6|44337.6|44357.6|44337.6|44355|44335|5
1637683200000|2021-11-23 16:00:00|44355.1|44335.1|44347.5|44327.5|44355.1|44335.1|44347.5|44327.5|19
1637683210000|2021-11-23 16:00:10|44352.5|44332.5|44347.5|44327.5|44352.5|44332.5|44347.5|44327.5|2
1637683220000|2021-11-23 16:00:20|44344.9|44324.9|44330|44310|44344.9|44324.9|44327.6|44307.6|10
1637683230000|2021-11-23 16:00:30|44332.5|44312.5|44325|44305|44332.5|44312.5|44317.6|44297.6|3
1637683240000|2021-11-23 16:00:40|44322.6|44302.6|44320.3|44300.3|44322.6|44302.6|44317.9|44297.9|1
1637683250000|2021-11-23 16:00:50|44317.9|44297.9|44317.6|44297.6|44322.4|44302.4|44315|44295|6
1637683260000|2021-11-23 16:01:00|44317.5|44297.5|44302.8|44282.8|44317.5|44297.5|44300.4|44280.4|3
1637683270000|2021-11-23 16:01:10|44302.9|44282.9|44282.5|44262.5|44302.9|44282.9|44280.3|44260.3|18
1637683280000|2021-11-23 16:01:20|44280.1|44260.1|44282.6|44262.6|44285|44265|44280|44260|6
1637683290000|2021-11-23 16:01:30|44280.3|44260.3|44282.6|44262.6|44282.8|44262.8|44280.1|44260.1|2
1637683300000|2021-11-23 16:01:40|44277.8|44257.8|44270.1|44250.1|44277.8|44257.8|44270|44250|8
1637683310000|2021-11-23 16:01:50|44272.5|44252.5|44257.6|44237.6|44272.5|44252.5|44252.8|44232.8|7
1637683320000|2021-11-23 16:02:00|44255.1|44235.1|44252.5|44232.5|44257.5|44237.5|44252.5|44232.5|17
1637683330000|2021-11-23 16:02:10|44250.1|44230.1|44254.9|44234.9|44255|44235|44247.6|44227.6|9
1637683340000|2021-11-23 16:02:20|44252.5|44232.5|44250.1|44230.1|44252.5|44232.5|44250.1|44230.1|3
1637683350000|2021-11-23 16:02:30|44249.9|44229.9|44244.7|44224.7|44249.9|44229.9|44244.7|44224.7|50
1637683360000|2021-11-23 16:02:40|44244.9|44224.9|44247.4|44227.4|44249.7|44229.7|44244.9|44224.9|7
1637683370000|2021-11-23 16:02:50|44247.2|44227.2|44242.4|44222.4|44247.2|44227.2|44242.4|44222.4|12
1637683380000|2021-11-23 16:03:00|44244.9|44224.9|44239.3|44219.3|44244.9|44224.9|44234.4|44214.4|142
1637683390000|2021-11-23 16:03:10|44236.9|44216.9|44246.6|44226.6|44246.6|44226.6|44234.4|44214.4|22
1637683400000|2021-11-23 16:03:20|44244.3|44224.3|44254.3|44234.3|44254.3|44234.3|44244.1|44224.1|12
1637683410000|2021-11-23 16:03:30|44254.1|44234.1|44254.1|44234.1|44254.1|44234.1|44251.8|44231.8|3
1637683420000|2021-11-23 16:03:40|44251.8|44231.8|44251.6|44231.6|44254.1|44234.1|44251.6|44231.6|2
1637683430000|2021-11-23 16:03:50|44251.5|44231.5|44224.4|44204.4|44251.5|44231.5|44224.4|44204.4|33
1637683440000|2021-11-23 16:04:00|44224.3|44204.3|44214.3|44194.3|44224.3|44204.3|44214.3|44194.3|28
1637683450000|2021-11-23 16:04:10|44216.6|44196.6|44224.1|44204.1|44224.3|44204.3|44214.3|44194.3|17
1637683460000|2021-11-23 16:04:20|44221.6|44201.6|44224.3|44204.3|44224.3|44204.3|44219.1|44199.1|8
1637683470000|2021-11-23 16:04:30|44224.1|44204.1|44219.1|44199.1|44224.1|44204.1|44214.1|44194.1|26
1637683480000|2021-11-23 16:04:40|44216.6|44196.6|44194.4|44174.4|44216.6|44196.6|44194.4|44174.4|37
1637683490000|2021-11-23 16:04:50|44186.9|44166.9|44187.1|44167.1|44187.1|44167.1|44181.9|44161.9|19
1637683500000|2021-11-23 16:05:00|44186.9|44166.9|44176.9|44156.9|44189.6|44169.6|44176.9|44156.9|14
1637683510000|2021-11-23 16:05:10|44179.3|44159.3|44176.8|44156.8|44181.8|44161.8|44176.8|44156.8|24
1637683520000|2021-11-23 16:05:20|||||||||9
1637683530000|2021-11-23 16:05:30|||||||||6
1637683540000|2021-11-23 16:05:40|44176.9|44156.9|44176.9|44156.9|44179.3|44159.3|44176.8|44156.8|6
1637683550000|2021-11-23 16:05:50|44179.3|44159.3|44177.1|44157.1|44179.3|44159.3|44174.3|44154.3|11
1637683560000|2021-11-23 16:06:00|44179.4|44159.4|44176.9|44156.9|44179.4|44159.4|44176.9|44156.9|8
1637683570000|2021-11-23 16:06:10|44176.6|44156.6|44166.8|44146.8|44176.6|44156.6|44156.6|44136.6|52
1637683580000|2021-11-23 16:06:20|44166.6|44146.6|44169.4|44149.4|44169.4|44149.4|44166.6|44146.6|108
1637683590000|2021-11-23 16:06:30|44171.8|44151.8|44161.6|44141.6|44171.9|44151.9|44159.1|44139.1|17
1637683600000|2021-11-23 16:06:40|44159.3|44139.3|44164.3|44144.3|44164.3|44144.3|44154.4|44134.4|18
1637683610000|2021-11-23 16:06:50|44164.4|44144.4|44164.4|44144.4|44166.9|44146.9|44164.3|44144.3|4
1637683620000|2021-11-23 16:07:00|44164.3|44144.3|44169.1|44149.1|44169.1|44149.1|44164.3|44144.3|15
1637683630000|2021-11-23 16:07:10|44169.3|44149.3|44174.1|44154.1|44176.5|44156.5|44169.3|44149.3|5
1637683640000|2021-11-23 16:07:20|44176.5|44156.5|44176.8|44156.8|44176.8|44156.8|44174.1|44154.1|4
1637683650000|2021-11-23 16:07:30|44171.9|44151.9|44171.9|44151.9|44171.9|44151.9|44171.9|44151.9|13
1637683660000|2021-11-23 16:07:40|44174.3|44154.3|44174.3|44154.3|44174.3|44154.3|44174.3|44154.3|15
1637683670000|2021-11-23 16:07:50|44171.9|44151.9|44176.8|44156.8|44176.8|44156.8|44171.9|44151.9|5
1637683680000|2021-11-23 16:08:00|44176.6|44156.6|44179.1|44159.1|44179.3|44159.3|44176.6|44156.6|8
1637683690000|2021-11-23 16:08:10|44176.8|44156.8|44174.3|44154.3|44179.1|44159.1|44174.3|44154.3|17
1637683700000|2021-11-23 16:08:20|44176.6|44156.6|44179.1|44159.1|44179.3|44159.3|44176.6|44156.6|2
1637683710000|2021-11-23 16:08:30|44179.3|44159.3|44176.8|44156.8|44179.3|44159.3|44176.8|44156.8|6
1637683720000|2021-11-23 16:08:40|44179.1|44159.1|44179.1|44159.1|44181.6|44161.6|44176.6|44156.6|3
1637683730000|2021-11-23 16:08:50|44181.6|44161.6|44181.6|44161.6|44184|44164|44181.6|44161.6|3
1637683740000|2021-11-23 16:09:00|44184|44164|44181.8|44161.8|44184.1|44164.1|44179.1|44159.1|4
1637683750000|2021-11-23 16:09:10|44184.1|44164.1|44191.6|44171.6|44194|44174|44184.1|44164.1|4
1637683760000|2021-11-23 16:09:20|44194|44174|44189.1|44169.1|44194|44174|44189.1|44169.1|1
1637683770000|2021-11-23 16:09:30|44189.3|44169.3|44189.1|44169.1|44189.3|44169.3|44189.1|44169.1|0
1637683780000|2021-11-23 16:09:40|44186.8|44166.8|44184.4|44164.4|44186.8|44166.8|44184.4|44164.4|2
1637683790000|2021-11-23 16:09:50|44184.3|44164.3|44189.3|44169.3|44189.3|44169.3|44184.3|44164.3|9
1637683800000|2021-11-23 16:10:00|44186.8|44166.8|44186.8|44166.8|44186.8|44166.8|44184.3|44164.3|2
1637683810000|2021-11-23 16:10:10|44186.6|44166.6|44199.4|44179.4|44201.8|44181.8|44184.3|44164.3|69
1637683820000|2021-11-23 16:10:20|44197.1|44177.1|44202.1|44182.1|44202.2|44182.2|44197.1|44177.1|7
1637683830000|2021-11-23 16:10:30|44204.4|44184.4|44204.4|44184.4|44204.6|44184.6|44202.1|44182.1|8
1637683840000|2021-11-23 16:10:40|44204.6|44184.6|44201.9|44181.9|44204.6|44184.6|44197.1|44177.1|5
1637683850000|2021-11-23 16:10:50|44199.4|44179.4|44206.9|44186.9|44206.9|44186.9|44199.4|44179.4|5
1637683860000|2021-11-23 16:11:00|44207.1|44187.1|44209.7|44189.7|44212.1|44192.1|44207.1|44187.1|5
1637683870000|2021-11-23 16:11:10|44207.2|44187.2|44204.6|44184.6|44207.2|44187.2|44204.6|44184.6|4
1637683880000|2021-11-23 16:11:20|44204.7|44184.7|44212.4|44192.4|44212.4|44192.4|44204.7|44184.7|67
1637683890000|2021-11-23 16:11:30|44217.4|44197.4|44237.5|44217.5|44242.4|44222.4|44217.4|44197.4|24
1637683900000|2021-11-23 16:11:40|44237.4|44217.4|44230|44210|44237.4|44217.4|44230|44210|4
1637683910000|2021-11-23 16:11:50|44227.6|44207.6|44227.6|44207.6|44227.6|44207.6|44227.6|44207.6|0
1637683920000|2021-11-23 16:12:00|44227.4|44207.4|44224.9|44204.9|44227.4|44207.4|44224.9|44204.9|13
1637683930000|2021-11-23 16:12:10|44225|44205|44225|44205|44227.5|44207.5|44224.9|44204.9|11
1637683940000|2021-11-23 16:12:20|44224.9|44204.9|44224.9|44204.9|44224.9|44204.9|44224.9|44204.9|2
1637683950000|2021-11-23 16:12:30|44222.4|44202.4|44217.4|44197.4|44224.7|44204.7|44217.4|44197.4|4
1637683960000|2021-11-23 16:12:40|44215|44195|44210|44190|44217.4|44197.4|44207.8|44187.8|11
1637683970000|2021-11-23 16:12:50|44205.1|44185.1|44204.9|44184.9|44210|44190|44204.9|44184.9|1
1637683980000|2021-11-23 16:13:00|44202.5|44182.5|44222.4|44202.4|44222.4|44202.4|44202.4|44182.4|13
1637683990000|2021-11-23 16:13:10|44227.2|44207.2|44232.4|44212.4|44232.4|44212.4|44224.9|44204.9|5
1637684000000|2021-11-23 16:13:20|44232.2|44212.2|44229.9|44209.9|44232.2|44212.2|44229.9|44209.9|2
1637684010000|2021-11-23 16:13:30|44227.5|44207.5|44229.9|44209.9|44229.9|44209.9|44227.5|44207.5|2
1637684020000|2021-11-23 16:13:40|44232.4|44212.4|44229.9|44209.9|44232.4|44212.4|44229.9|44209.9|3
1637684030000|2021-11-23 16:13:50|44227.5|44207.5|44224.7|44204.7|44227.5|44207.5|44224.7|44204.7|7
1637684040000|2021-11-23 16:14:00|44224.6|44204.6|44214.9|44194.9|44224.6|44204.6|44214.9|44194.9|2
1637684050000|2021-11-23 16:14:10|44212.5|44192.5|44212.5|44192.5|44212.5|44192.5|44202.4|44182.4|17
1637684060000|2021-11-23 16:14:20|44217.4|44197.4|44217.4|44197.4|44219.7|44199.7|44214.7|44194.7|10
1637684070000|2021-11-23 16:14:30|44222.2|44202.2|44212.4|44192.4|44227.1|44207.1|44207.5|44187.5|21
1637684080000|2021-11-23 16:14:40|44210|44190|44215|44195|44217.4|44197.4|44210|44190|7
1637684090000|2021-11-23 16:14:50|44217.4|44197.4|44215|44195|44217.4|44197.4|44215|44195|1
1637684100000|2021-11-23 16:15:00|44214.9|44194.9|44202.5|44182.5|44215|44195|44200|44180|21
1637684110000|2021-11-23 16:15:10|44204.9|44184.9|44207.4|44187.4|44209.7|44189.7|44204.9|44184.9|8
1637684120000|2021-11-23 16:15:20|44207.5|44187.5|44210|44190|44210|44190|44205|44185|3
1637684130000|2021-11-23 16:15:30|44212.4|44192.4|44220|44200|44220|44200|44212.4|44192.4|3
1637684140000|2021-11-23 16:15:40|44222.4|44202.4|44220|44200|44222.4|44202.4|44220|44200|1
1637684150000|2021-11-23 16:15:50|44222.4|44202.4|44219.9|44199.9|44224.9|44204.9|44217.5|44197.5|0
1637684160000|2021-11-23 16:16:00|44217.5|44197.5|44224.9|44204.9|44224.9|44204.9|44217.5|44197.5|4
1637684170000|2021-11-23 16:16:10|44227.5|44207.5|44232.5|44212.5|44232.5|44212.5|44227.5|44207.5|6
1637684180000|2021-11-23 16:16:20|44234.9|44214.9|44245|44225|44245|44225|44234.9|44214.9|3
1637684190000|2021-11-23 16:16:30|44250|44230|44254.9|44234.9|44254.9|44234.9|44250|44230|4
1637684200000|2021-11-23 16:16:40|44257.2|44237.2|44264.7|44244.7|44264.7|44244.7|44254.9|44234.9|6
1637684210000|2021-11-23 16:16:50|44262.4|44242.4|44265|44245|44269.9|44249.9|44262.4|44242.4|4
1637684220000|2021-11-23 16:17:00|44264.9|44244.9|44267.5|44247.5|44267.5|44247.5|44264.9|44244.9|1
1637684230000|2021-11-23 16:17:10|44269.9|44249.9|44267.5|44247.5|44269.9|44249.9|44267.4|44247.4|7
1637684240000|2021-11-23 16:17:20|44265|44245|44267.4|44247.4|44269.9|44249.9|44265|44245|1
1637684250000|2021-11-23 16:17:30|44267.2|44247.2|44262.2|44242.2|44267.2|44247.2|44262.2|44242.2|4
1637684260000|2021-11-23 16:17:40|44259.9|44239.9|44257.4|44237.4|44259.9|44239.9|44252.4|44232.4|12
1637684270000|2021-11-23 16:17:50|44259.7|44239.7|44262.2|44242.2|44262.2|44242.2|44257.4|44237.4|6
1637684280000|2021-11-23 16:18:00|44264.6|44244.6|44252.4|44232.4|44264.6|44244.6|44252.2|44232.2|2
1637684290000|2021-11-23 16:18:10|44249.7|44229.7|44242.4|44222.4|44249.7|44229.7|44239.9|44219.9|34
1637684300000|2021-11-23 16:18:20|44244.7|44224.7|44247.2|44227.2|44252.2|44232.2|44244.7|44224.7|2
1637684310000|2021-11-23 16:18:30|44244.7|44224.7|44242.4|44222.4|44244.7|44224.7|44242.4|44222.4|2
1637684320000|2021-11-23 16:18:40|44242.2|44222.2|44249.9|44229.9|44249.9|44229.9|44242.2|44222.2|1
1637684330000|2021-11-23 16:18:50|44250|44230|44250|44230|44250|44230|44247.5|44227.5|0
1637684340000|2021-11-23 16:19:00|44247.5|44227.5|44247.4|44227.4|44249.9|44229.9|44244.9|44224.9|3
1637684350000|2021-11-23 16:19:10|44245|44225|44244.9|44224.9|44245|44225|44244.9|44224.9|1
1637684360000|2021-11-23 16:19:20|44247.2|44227.2|44244.9|44224.9|44247.2|44227.2|44240.1|44220.1|4
1637684370000|2021-11-23 16:19:30|44242.5|44222.5|44244.9|44224.9|44244.9|44224.9|44240.1|44220.1|5
1637684380000|2021-11-23 16:19:40|44247.2|44227.2|44244.9|44224.9|44247.2|44227.2|44244.9|44224.9|0
1637684390000|2021-11-23 16:19:50|44244.7|44224.7|44242.4|44222.4|44244.9|44224.9|44242.4|44222.4|0
1637684400000|2021-11-23 16:20:00|44244.7|44224.7|44242.4|44222.4|44245|44225|44242.2|44222.2|3
1637684410000|2021-11-23 16:20:10|44240|44220|44242.4|44222.4|44242.5|44222.5|44240|44220|4
1637684420000|2021-11-23 16:20:20|44240|44220|44240|44220|44242.4|44222.4|44240|44220|1
1637684430000|2021-11-23 16:20:30|44242.4|44222.4|44254.7|44234.7|44254.7|44234.7|44242.4|44222.4|4
1637684440000|2021-11-23 16:20:40|44252.4|44232.4|44249.9|44229.9|44252.5|44232.5|44249.9|44229.9|2
1637684450000|2021-11-23 16:20:50|44249.7|44229.7|44239.9|44219.9|44249.7|44229.7|44239.9|44219.9|0
1637684460000|2021-11-23 16:21:00|44242.2|44222.2|44237.2|44217.2|44242.4|44222.4|44237.1|44217.1|3
1637684470000|2021-11-23 16:21:10|44234.9|44214.9|44247.5|44227.5|44247.5|44227.5|44234.9|44214.9|4
1637684480000|2021-11-23 16:21:20|44247.6|44227.6|44249.9|44229.9|44252.4|44232.4|44247.5|44227.5|5
1637684490000|2021-11-23 16:21:30|44252.4|44232.4|44249.9|44229.9|44252.4|44232.4|44247.4|44227.4|2
1637684500000|2021-11-23 16:21:40|44247.4|44227.4|44247.4|44227.4|44249.9|44229.9|44247.4|44227.4|0
1637684510000|2021-11-23 16:21:50|44247.5|44227.5|44247.5|44227.5|44247.5|44227.5|44247.5|44227.5|0
1637684520000|2021-11-23 16:22:00|44247.2|44227.2|44225|44205|44247.2|44227.2|44225|44205|13
1637684530000|2021-11-23 16:22:10|44222.5|44202.5|44225|44205|44227.5|44207.5|44222.5|44202.5|0
1637684540000|2021-11-23 16:22:20|44225.1|44205.1|44235|44215|44235|44215|44225.1|44205.1|2
1637684550000|2021-11-23 16:22:30|44234.9|44214.9|44232.5|44212.5|44235|44215|44232.5|44212.5|3
1637684560000|2021-11-23 16:22:40|44232.2|44212.2|44230|44210|44232.2|44212.2|44227.5|44207.5|3
1637684570000|2021-11-23 16:22:50|44227.4|44207.4|44220|44200|44227.4|44207.4|44220|44200|8
1637684580000|2021-11-23 16:23:00|44217.6|44197.6|44214.7|44194.7|44222.4|44202.4|44212.2|44192.2|10
1637684590000|2021-11-23 16:23:10|44212.2|44192.2|44219.7|44199.7|44219.7|44199.7|44212.2|44192.2|7
1637684600000|2021-11-23 16:23:20|44217.2|44197.2|44214.7|44194.7|44219.6|44199.6|44214.7|44194.7|0
1637684610000|2021-11-23 16:23:30|44217.2|44197.2|44217.2|44197.2|44217.2|44197.2|44214.7|44194.7|2
1637684620000|2021-11-23 16:23:40|44217.1|44197.1|44221.9|44201.9|44221.9|44201.9|44212.2|44192.2|6
1637684640000|2021-11-23 16:24:00|44224.6|44204.6|44229.4|44209.4|44232.1|44212.1|44224.6|44204.6|14
1637684650000|2021-11-23 16:24:10|44231.8|44211.8|44227.1|44207.1|44231.9|44211.9|44227.1|44207.1|9
1637684660000|2021-11-23 16:24:20|44226.9|44206.9|44226.9|44206.9|44226.9|44206.9|44226.9|44206.9|2
1637684670000|2021-11-23 16:24:30|44227.1|44207.1|44229.6|44209.6|44232.1|44212.1|44227.1|44207.1|3
1637684680000|2021-11-23 16:24:40|44229.7|44209.7|44239.6|44219.6|44242.1|44222.1|44229.4|44209.4|2
1637684690000|2021-11-23 16:24:50|44244.4|44224.4|44246.9|44226.9|44246.9|44226.9|44239.4|44219.4|18
1637684700000|2021-11-23 16:25:00|44244.6|44224.6|44249.4|44229.4|44249.6|44229.6|44244.6|44224.6|1
1637684710000|2021-11-23 16:25:10|44247.1|44227.1|44259.6|44239.6|44259.6|44239.6|44244.6|44224.6|24
1637684720000|2021-11-23 16:25:20|44257.2|44237.2|44254.7|44234.7|44257.2|44237.2|44254.6|44234.6|1
1637684730000|2021-11-23 16:25:30|44254.6|44234.6|44257.1|44237.1|44257.1|44237.1|44254.6|44234.6|4
1637684740000|2021-11-23 16:25:40|44256.9|44236.9|44256.8|44236.8|44256.9|44236.9|44254.4|44234.4|13
1637684750000|2021-11-23 16:25:50|44256.9|44236.9|44266.8|44246.8|44269.4|44249.4|44256.9|44236.9|9
1637684760000|2021-11-23 16:26:00|44269.1|44249.1|44266.6|44246.6|44269.3|44249.3|44264.3|44244.3|5
1637684770000|2021-11-23 16:26:10|44264.1|44244.1|44264.3|44244.3|44266.8|44246.8|44261.8|44241.8|4
1637684780000|2021-11-23 16:26:20|44264.1|44244.1|44269.1|44249.1|44269.1|44249.1|44264.1|44244.1|5
1637684790000|2021-11-23 16:26:30|44269.3|44249.3|44291.8|44271.8|44291.8|44271.8|44269.3|44249.3|11
1637684800000|2021-11-23 16:26:40|44291.6|44271.6|44289.3|44269.3|44291.8|44271.8|44289.1|44269.1|5
1637684810000|2021-11-23 16:26:50|44291.6|44271.6|44291.8|44271.8|44291.8|44271.8|44289.1|44269.1|8
1637684820000|2021-11-23 16:27:00|44291.9|44271.9|44286.8|44266.8|44291.9|44271.9|44286.8|44266.8|6
1637684830000|2021-11-23 16:27:10|44284.4|44264.4|44296.9|44276.9|44296.9|44276.9|44281.8|44261.8|117
1637684840000|2021-11-23 16:27:20|44294.4|44274.4|44294.4|44274.4|44294.4|44274.4|44291.9|44271.9|1
1637684850000|2021-11-23 16:27:30|44291.9|44271.9|44294.3|44274.3|44296.9|44276.9|44291.9|44271.9|9
1637684860000|2021-11-23 16:27:40|44291.9|44271.9|44289.4|44269.4|44294.4|44274.4|44289.4|44269.4|2
1637684870000|2021-11-23 16:27:50|44284.4|44264.4|44281.9|44261.9|44284.4|44264.4|44279.4|44259.4|7
1637684880000|2021-11-23 16:28:00|44279.6|44259.6|44279.6|44259.6|44284.3|44264.3|44279.4|44259.4|6
1637684890000|2021-11-23 16:28:10|44279.7|44259.7|44284.4|44264.4|44284.4|44264.4|44279.6|44259.6|0
1637684900000|2021-11-23 16:28:20|44282.1|44262.1|44281.9|44261.9|44282.1|44262.1|44281.9|44261.9|1
1637684910000|2021-11-23 16:28:30|44279.6|44259.6|44276.9|44256.9|44279.6|44259.6|44276.9|44256.9|2
1637684920000|2021-11-23 16:28:40|44279.3|44259.3|44274.6|44254.6|44279.4|44259.4|44274.4|44254.4|7
1637684930000|2021-11-23 16:28:50|44274.7|44254.7|44274.7|44254.7|44277.2|44257.2|44274.7|44254.7|1
1637684940000|2021-11-23 16:29:00|44277.1|44257.1|44272.2|44252.2|44277.1|44257.1|44272.2|44252.2|0
1637684950000|2021-11-23 16:29:10|44271.9|44251.9|44262.2|44242.2|44271.9|44251.9|44259.9|44239.9|8
1637684960000|2021-11-23 16:29:20|44259.9|44239.9|44259.6|44239.6|44262.2|44242.2|44259.6|44239.6|3
1637684970000|2021-11-23 16:29:30|44259.7|44239.7|44259.6|44239.6|44262.1|44242.1|44259.6|44239.6|3
1637684980000|2021-11-23 16:29:40|44257.1|44237.1|44254.4|44234.4|44257.1|44237.1|44254.4|44234.4|16
1637684990000|2021-11-23 16:29:50|44256.8|44236.8|44266.9|44246.9|44266.9|44246.9|44256.8|44236.8|12
1637685000000|2021-11-23 16:30:00|44264.6|44244.6|44259.4|44239.4|44264.6|44244.6|44259.4|44239.4|10
1637685010000|2021-11-23 16:30:10|44259.3|44239.3|44257.1|44237.1|44259.3|44239.3|44252.2|44232.2|4
1637685020000|2021-11-23 16:30:20|44254.7|44234.7|44252.1|44232.1|44254.7|44234.7|44249.7|44229.7|2
1637685030000|2021-11-23 16:30:30|44249.7|44229.7|44247.1|44227.1|44252.2|44232.2|44247.1|44227.1|7
1637685040000|2021-11-23 16:30:40|44244.7|44224.7|44249.6|44229.6|44252.1|44232.1|44244.7|44224.7|2
1637685050000|2021-11-23 16:30:50|44251.9|44231.9|44256.9|44236.9|44256.9|44236.9|44251.9|44231.9|4
1637685060000|2021-11-23 16:31:00|44254.6|44234.6|44254.4|44234.4|44257.1|44237.1|44249.7|44229.7|0
1637685070000|2021-11-23 16:31:10|44249.4|44229.4|44242.4|44222.4|44249.4|44229.4|44242.4|44222.4|6
1637685080000|2021-11-23 16:31:20|44244.7|44224.7|44259.4|44239.4|44261.9|44241.9|44244.7|44224.7|10
1637685090000|2021-11-23 16:31:30|44264.3|44244.3|44264.6|44244.6|44267.1|44247.1|44264.3|44244.3|17
1637685100000|2021-11-23 16:31:40|44259.7|44239.7|44264.6|44244.6|44264.7|44244.7|44259.7|44239.7|2
1637685110000|2021-11-23 16:31:50|44264.4|44244.4|44259.6|44239.6|44264.4|44244.4|44259.6|44239.6|5
1637685120000|2021-11-23 16:32:00|44257.2|44237.2|44252.1|44232.1|44259.6|44239.6|44252.1|44232.1|2
1637685130000|2021-11-23 16:32:10|44251.9|44231.9|44246.9|44226.9|44251.9|44231.9|44246.9|44226.9|3
1637685140000|2021-11-23 16:32:20|44247.1|44227.1|44254.4|44234.4|44259.4|44239.4|44247.1|44227.1|11
1637685150000|2021-11-23 16:32:30|44252.1|44232.1|44252.1|44232.1|44252.1|44232.1|44244.9|44224.9|1
1637685160000|2021-11-23 16:32:40|44249.4|44229.4|44254.4|44234.4|44254.4|44234.4|44247.1|44227.1|2
1637685170000|2021-11-23 16:32:50|44254.6|44234.6|44252.1|44232.1|44254.6|44234.6|44249.7|44229.7|1
1637685180000|2021-11-23 16:33:00|44254.6|44234.6|44257.1|44237.1|44257.1|44237.1|44254.6|44234.6|0
1637685190000|2021-11-23 16:33:10|44259.4|44239.4|44257.1|44237.1|44259.4|44239.4|44257.1|44237.1|4
1637685200000|2021-11-23 16:33:20|44254.7|44234.7|44262.1|44242.1|44262.1|44242.1|44252.2|44232.2|9
1637685210000|2021-11-23 16:33:30|44264.4|44244.4|44267.1|44247.1|44267.1|44247.1|44264.4|44244.4|0
1637685220000|2021-11-23 16:33:40|44266.9|44246.9|44274.7|44254.7|44277.1|44257.1|44266.9|44246.9|4
1637685230000|2021-11-23 16:33:50|44279.4|44259.4|44287.1|44267.1|44287.1|44267.1|44279.4|44259.4|4
1637685240000|2021-11-23 16:34:00|44289.4|44269.4|44289.4|44269.4|44289.6|44269.6|44289.4|44269.4|2
1637685250000|2021-11-23 16:34:10|44289.3|44269.3|44269.6|44249.6|44289.3|44269.3|44264.7|44244.7|10
1637685260000|2021-11-23 16:34:20|44269.4|44249.4|44261.9|44241.9|44269.4|44249.4|44261.9|44241.9|3
1637685270000|2021-11-23 16:34:30|44259.6|44239.6|44249.6|44229.6|44259.6|44239.6|44249.6|44229.6|4
1637685280000|2021-11-23 16:34:40|44247.2|44227.2|44244.4|44224.4|44247.2|44227.2|44244.4|44224.4|3
1637685290000|2021-11-23 16:34:50|44242.1|44222.1|44236.8|44216.8|44242.1|44222.1|44234.3|44214.3|13
1637685300000|2021-11-23 16:35:00|44236.9|44216.9|44234.6|44214.6|44239.4|44219.4|44234.4|44214.4|11
1637685310000|2021-11-23 16:35:10|44236.9|44216.9|44226.9|44206.9|44236.9|44216.9|44226.9|44206.9|0
1637685320000|2021-11-23 16:35:20|44227.1|44207.1|44214.4|44194.4|44227.1|44207.1|44209.7|44189.7|6
1637685330000|2021-11-23 16:35:30|44212.1|44192.1|44224.4|44204.4|44224.4|44204.4|44212.1|44192.1|4
1637685340000|2021-11-23 16:35:40|44226.8|44206.8|44247.1|44227.1|44247.1|44227.1|44226.8|44206.8|104
1637685350000|2021-11-23 16:35:50|44247.2|44227.2|44237.4|44217.4|44252.2|44232.2|44237.4|44217.4|4
1637685360000|2021-11-23 16:36:00|44232.4|44212.4|44210|44190|44232.4|44212.4|44210|44190|3
1637685370000|2021-11-23 16:36:10|44212.4|44192.4|44212.4|44192.4|44212.4|44192.4|44209.9|44189.9|1
1637685380000|2021-11-23 16:36:20|44212.2|44192.2|44202.4|44182.4|44212.2|44192.2|44197.4|44177.4|14
1637685390000|2021-11-23 16:36:30|44202.5|44182.5|44212.4|44192.4|44212.4|44192.4|44202.5|44182.5|2
1637685400000|2021-11-23 16:36:40|44212.2|44192.2|44212.4|44192.4|44212.4|44192.4|44209.7|44189.7|2
1637685410000|2021-11-23 16:36:50|44212.2|44192.2|44214.7|44194.7|44214.7|44194.7|44210|44190|0
1637685420000|2021-11-23 16:37:00|44217.4|44197.4|44222.4|44202.4|44232.2|44212.2|44217.4|44197.4|17
1637685430000|2021-11-23 16:37:10|44219.9|44199.9|44222.4|44202.4|44222.4|44202.4|44214.7|44194.7|7
1637685440000|2021-11-23 16:37:20|44224.9|44204.9|44227.1|44207.1|44232.5|44212.5|44224.7|44204.7|18
1637685450000|2021-11-23 16:37:30|44224.7|44204.7|44222.4|44202.4|44224.9|44204.9|44220|44200|1
1637685460000|2021-11-23 16:37:40|44224.9|44204.9|44232.4|44212.4|44237.1|44217.1|44224.7|44204.7|1
1637685470000|2021-11-23 16:37:50|44234.7|44214.7|44222.5|44202.5|44234.7|44214.7|44222.5|44202.5|1
1637685480000|2021-11-23 16:38:00|44227.4|44207.4|44232.5|44212.5|44234.7|44214.7|44225|44205|4
1637685490000|2021-11-23 16:38:10|44234.9|44214.9|44230|44210|44237.4|44217.4|44230|44210|4
1637685500000|2021-11-23 16:38:20|44227.5|44207.5|44222.5|44202.5|44227.5|44207.5|44222.5|44202.5|1
1637685510000|2021-11-23 16:38:30|44225|44205|44230|44210|44234.7|44214.7|44225|44205|7
1637685520000|2021-11-23 16:38:40|44232.4|44212.4|44225|44205|44232.4|44212.4|44225|44205|2
1637685530000|2021-11-23 16:38:50|44224.9|44204.9|44234.7|44214.7|44234.7|44214.7|44222.5|44202.5|0
1637685540000|2021-11-23 16:39:00|44232.4|44212.4|44230|44210|44232.4|44212.4|44230|44210|2
1637685550000|2021-11-23 16:39:10|44227.6|44207.6|44230|44210|44232.4|44212.4|44227.6|44207.6|1
1637685560000|2021-11-23 16:39:20|44229.9|44209.9|44232.4|44212.4|44232.4|44212.4|44227.4|44207.4|2
1637685570000|2021-11-23 16:39:30|44229.9|44209.9|44227.4|44207.4|44229.9|44209.9|44227.4|44207.4|0
1637685580000|2021-11-23 16:39:40|44222.5|44202.5|44222.4|44202.4|44222.5|44202.5|44220.1|44200.1|0
1637685590000|2021-11-23 16:39:50|44217.5|44197.5|44230|44210|44232.4|44212.4|44217.5|44197.5|8
1637685600000|2021-11-23 16:40:00|44227.4|44207.4|44222.5|44202.5|44230|44210|44222.5|44202.5|0
1637685610000|2021-11-23 16:40:10|44220.1|44200.1|44217.5|44197.5|44220.1|44200.1|44212.4|44192.4|24
1637685620000|2021-11-23 16:40:20|44217.4|44197.4|44214.7|44194.7|44219.7|44199.7|44214.7|44194.7|18
1637685630000|2021-11-23 16:40:30|44214.6|44194.6|44219.6|44199.6|44219.6|44199.6|44214.6|44194.6|4
1637685640000|2021-11-23 16:40:40|44219.4|44199.4|44219.6|44199.6|44219.6|44199.6|44214.7|44194.7|1
1637685650000|2021-11-23 16:40:50|44221.9|44201.9|44222.4|44202.4|44222.4|44202.4|44219.6|44199.6|6
1637685660000|2021-11-23 16:41:00|44227.2|44207.2|44234.7|44214.7|44234.7|44214.7|44227.2|44207.2|0
1637685670000|2021-11-23 16:41:10|44237.2|44217.2|44237.1|44217.1|44242.1|44222.1|44237.1|44217.1|5
1637685680000|2021-11-23 16:41:20|44239.4|44219.4|44237.2|44217.2|44242.2|44222.2|44237.2|44217.2|5
1637685690000|2021-11-23 16:41:30|44239.6|44219.6|44237.1|44217.1|44242.1|44222.1|44237.1|44217.1|34
1637685700000|2021-11-23 16:41:40|44239.4|44219.4|44239.6|44219.6|44242.1|44222.1|44239.4|44219.4|2
1637685710000|2021-11-23 16:41:50|44237.1|44217.1|44239.6|44219.6|44239.6|44219.6|44237.1|44217.1|1
1637685720000|2021-11-23 16:42:00|44242.1|44222.1|44244.6|44224.6|44244.6|44224.6|44239.4|44219.4|9
1637685730000|2021-11-23 16:42:10|44249.6|44229.6|44249.3|44229.3|44257.1|44237.1|44249.3|44229.3|12
1637685740000|2021-11-23 16:42:20|44244.4|44224.4|44236.9|44216.9|44244.4|44224.4|44234.6|44214.6|4
1637685750000|2021-11-23 16:42:30|44231.9|44211.9|44226.9|44206.9|44231.9|44211.9|44226.9|44206.9|4
1637685760000|2021-11-23 16:42:40|44241.9|44221.9|44229.4|44209.4|44244.4|44224.4|44229.3|44209.3|10
1637685770000|2021-11-23 16:42:50|44229.3|44209.3|44229.4|44209.4|44231.8|44211.8|44226.9|44206.9|2
1637685780000|2021-11-23 16:43:00|44229.3|44209.3|44229.4|44209.4|44231.9|44211.9|44226.9|44206.9|0
1637685790000|2021-11-23 16:43:10|44231.8|44211.8|44231.9|44211.9|44231.9|44211.9|44226.9|44206.9|5
1637685800000|2021-11-23 16:43:20|44236.9|44216.9|44239.3|44219.3|44239.3|44219.3|44234.4|44214.4|2
1637685810000|2021-11-23 16:43:30|44239.4|44219.4|44239.3|44219.3|44244.1|44224.1|44239.3|44219.3|3
1637685820000|2021-11-23 16:43:40|44239.4|44219.4|44229.4|44209.4|44241.8|44221.8|44229.4|44209.4|2
1637685830000|2021-11-23 16:43:50|44226.8|44206.8|44229.6|44209.6|44229.6|44209.6|44226.8|44206.8|1
1637685840000|2021-11-23 16:44:00|44231.9|44211.9|44206.9|44186.9|44231.9|44211.9|44206.9|44186.9|8
1637685850000|2021-11-23 16:44:10|44204.4|44184.4|44194.4|44174.4|44206.9|44186.9|44194.4|44174.4|6
1637685860000|2021-11-23 16:44:20|44196.8|44176.8|44199.3|44179.3|44206.8|44186.8|44196.8|44176.8|9
1637685870000|2021-11-23 16:44:30|44196.9|44176.9|44194.3|44174.3|44196.9|44176.9|44191.8|44171.8|10
1637685880000|2021-11-23 16:44:40|44191.9|44171.9|44191.9|44171.9|44194.4|44174.4|44189.4|44169.4|5
1637685890000|2021-11-23 16:44:50|44191.8|44171.8|44186.9|44166.9|44191.8|44171.8|44184.6|44164.6|4
1637685900000|2021-11-23 16:45:00|44189.4|44169.4|44194.3|44174.3|44194.3|44174.3|44189.4|44169.4|5
1637685910000|2021-11-23 16:45:10|44191.9|44171.9|44189.3|44169.3|44194.1|44174.1|44184.6|44164.6|12
1637685920000|2021-11-23 16:45:20|44191.8|44171.8|44189.3|44169.3|44194.3|44174.3|44189.3|44169.3|3
1637685930000|2021-11-23 16:45:30|44189.4|44169.4|44194.1|44174.1|44194.1|44174.1|44189.4|44169.4|5
1637685940000|2021-11-23 16:45:40|44194.3|44174.3|44216.8|44196.8|44219.3|44199.3|44194.1|44174.1|6
1637685950000|2021-11-23 16:45:50|44216.6|44196.6|44216.8|44196.8|44216.8|44196.8|44214.4|44194.4|0
1637685960000|2021-11-23 16:46:00|44214.3|44194.3|44206.8|44186.8|44216.6|44196.6|44204.3|44184.3|7
1637685970000|2021-11-23 16:46:10|44204.4|44184.4|44204.4|44184.4|44209.3|44189.3|44201.9|44181.9|3
1637685980000|2021-11-23 16:46:20|44201.9|44181.9|44204.3|44184.3|44204.3|44184.3|44201.9|44181.9|1
1637685990000|2021-11-23 16:46:30|44206.8|44186.8|44211.9|44191.9|44211.9|44191.9|44204.3|44184.3|3
1637686000000|2021-11-23 16:46:40|44214.4|44194.4|44214.4|44194.4|44214.4|44194.4|44214.4|44194.4|3
1637686010000|2021-11-23 16:46:50|44212.1|44192.1|44199.4|44179.4|44212.1|44192.1|44199.4|44179.4|15
1637686020000|2021-11-23 16:47:00|44199.3|44179.3|44186.8|44166.8|44199.3|44179.3|44186.8|44166.8|29
1637686030000|2021-11-23 16:47:10|44186.9|44166.9|44186.9|44166.9|44194.1|44174.1|44186.9|44166.9|8
1637686040000|2021-11-23 16:47:20|44189.1|44169.1|44184.3|44164.3|44191.9|44171.9|44179.4|44159.4|28
1637686050000|2021-11-23 16:47:30|44181.9|44161.9|44184.4|44164.4|44184.4|44164.4|44181.9|44161.9|5
1637686060000|2021-11-23 16:47:40|44184.3|44164.3|44184.1|44164.1|44189.3|44169.3|44184.1|44164.1|19
1637686070000|2021-11-23 16:47:50|44184.4|44164.4|44184.4|44164.4|44184.4|44164.4|44179.4|44159.4|4
1637686080000|2021-11-23 16:48:00|44186.9|44166.9|44194.6|44174.6|44206.8|44186.8|44186.9|44166.9|8
1637686090000|2021-11-23 16:48:10|44199.3|44179.3|44196.8|44176.8|44199.3|44179.3|44194.3|44174.3|1
1637686100000|2021-11-23 16:48:20|44199.1|44179.1|44196.8|44176.8|44201.8|44181.8|44196.8|44176.8|1
1637686110000|2021-11-23 16:48:30|44194.3|44174.3|44191.9|44171.9|44194.3|44174.3|44191.9|44171.9|5
1637686120000|2021-11-23 16:48:40|44189.6|44169.6|44187.1|44167.1|44189.6|44169.6|44186.9|44166.9|47
1637686130000|2021-11-23 16:48:50|44184.6|44164.6|44199.6|44179.6|44199.6|44179.6|44184.6|44164.6|3
1637686140000|2021-11-23 16:49:00|44202.1|44182.1|44212.1|44192.1|44212.1|44192.1|44202.1|44182.1|7
1637686150000|2021-11-23 16:49:10|44209.7|44189.7|44217.1|44197.1|44219.7|44199.7|44209.7|44189.7|5
1637686160000|2021-11-23 16:49:20|44219.4|44199.4|44222.1|44202.1|44222.1|44202.1|44219.4|44199.4|1
1637686170000|2021-11-23 16:49:30|44224.4|44204.4|44231.9|44211.9|44232.1|44212.1|44224.4|44204.4|6
1637686180000|2021-11-23 16:49:40|44231.8|44211.8|44232.1|44212.1|44232.2|44212.2|44229.3|44209.3|5
1637686190000|2021-11-23 16:49:50|44234.4|44214.4|44237.2|44217.2|44246.9|44226.9|44234.4|44214.4|12
1637686200000|2021-11-23 16:50:00|44236.9|44216.9|44252.1|44232.1|44252.1|44232.1|44234.6|44214.6|7
1637686210000|2021-11-23 16:50:10|44254.4|44234.4|44262.1|44242.1|44262.1|44242.1|44252.1|44232.1|5
1637686220000|2021-11-23 16:50:20|44261.9|44241.9|44272.1|44252.1|44272.2|44252.2|44261.9|44241.9|8
1637686230000|2021-11-23 16:50:30|44271.9|44251.9|44281.9|44261.9|44282.1|44262.1|44271.9|44251.9|14
1637686240000|2021-11-23 16:50:40|44282.1|44262.1|44279.6|44259.6|44282.1|44262.1|44279.4|44259.4|1
1637686250000|2021-11-23 16:50:50|44279.4|44259.4|44286.9|44266.9|44289.4|44269.4|44279.4|44259.4|8
1637686260000|2021-11-23 16:51:00|44284.4|44264.4|44284.4|44264.4|44286.9|44266.9|44284.4|44264.4|6
1637686270000|2021-11-23 16:51:10|44281.9|44261.9|44281.9|44261.9|44284.6|44264.6|44281.9|44261.9|2
1637686280000|2021-11-23 16:51:20|44281.8|44261.8|44282.1|44262.1|44284.4|44264.4|44281.8|44261.8|1
1637686290000|2021-11-23 16:51:30|44284.4|44264.4|44289.4|44269.4|44289.4|44269.4|44279.4|44259.4|6
1637686300000|2021-11-23 16:51:40|44286.9|44266.9|44289.4|44269.4|44291.9|44271.9|44286.9|44266.9|4
1637686310000|2021-11-23 16:51:50|44289.6|44269.6|44286.9|44266.9|44289.6|44269.6|44281.9|44261.9|22
1637686320000|2021-11-23 16:52:00|44289.3|44269.3|44287.1|44267.1|44289.4|44269.4|44284.4|44264.4|7
1637686330000|2021-11-23 16:52:10|44284.6|44264.6|44284.6|44264.6|44284.6|44264.6|44282.1|44262.1|22
1637686340000|2021-11-23 16:52:20|44284.4|44264.4|44286.9|44266.9|44286.9|44266.9|44284.4|44264.4|1
1637686350000|2021-11-23 16:52:30|44289.3|44269.3|44289.3|44269.3|44289.3|44269.3|44286.9|44266.9|1
1637686360000|2021-11-23 16:52:40|44286.9|44266.9|44282.1|44262.1|44286.9|44266.9|44281.9|44261.9|5
1637686370000|2021-11-23 16:52:50|44281.9|44261.9|44282.2|44262.2|44282.2|44262.2|44277.1|44257.1|33
1637686380000|2021-11-23 16:53:00|44282.1|44262.1|44279.6|44259.6|44284.4|44264.4|44279.6|44259.6|6
1637686390000|2021-11-23 16:53:10|44279.7|44259.7|44279.6|44259.6|44279.7|44259.7|44274.7|44254.7|10
1637686400000|2021-11-23 16:53:20|44279.7|44259.7|44277.2|44257.2|44279.7|44259.7|44277.2|44257.2|2
1637686410000|2021-11-23 16:53:30|44279.6|44259.6|44279.6|44259.6|44279.6|44259.6|44274.7|44254.7|3
1637686420000|2021-11-23 16:53:40|44277.2|44257.2|44277.2|44257.2|44279.7|44259.7|44277.2|44257.2|2
1637686430000|2021-11-23 16:53:50|44277.4|44257.4|44277.4|44257.4|44277.4|44257.4|44277.4|44257.4|7
1637686440000|2021-11-23 16:54:00|44277.5|44257.5|44289.7|44269.7|44289.7|44269.7|44277.5|44257.5|25
1637686450000|2021-11-23 16:54:10|44287.2|44267.2|44299.9|44279.9|44304.9|44284.9|44287.2|44267.2|36
1637686460000|2021-11-23 16:54:20|44299.7|44279.7|44294.7|44274.7|44299.7|44279.7|44294.7|44274.7|16
1637686470000|2021-11-23 16:54:30|44292.2|44272.2|44292.2|44272.2|44292.2|44272.2|44289.6|44269.6|5
1637686480000|2021-11-23 16:54:40|44289.9|44269.9|44292.2|44272.2|44292.2|44272.2|44289.7|44269.7|7
1637686490000|2021-11-23 16:54:50|44289.7|44269.7|44289.7|44269.7|44292.4|44272.4|44289.7|44269.7|6
1637686500000|2021-11-23 16:55:00|44292.2|44272.2|44294.7|44274.7|44294.7|44274.7|44289.7|44269.7|3
1637686510000|2021-11-23 16:55:10|44292.2|44272.2|44299.7|44279.7|44302.4|44282.4|44289.9|44269.9|4
1637686520000|2021-11-23 16:55:20|44299.9|44279.9|44302.4|44282.4|44309.7|44289.7|44299.7|44279.7|13
1637686530000|2021-11-23 16:55:30|44302.5|44282.5|44297.4|44277.4|44304.9|44284.9|44297.4|44277.4|11
1637686540000|2021-11-23 16:55:40|44295|44275|44297.4|44277.4|44299.9|44279.9|44294.9|44274.9|10
1637686550000|2021-11-23 16:55:50|44299.7|44279.7|44287.6|44267.6|44299.7|44279.7|44287.6|44267.6|1
1637686560000|2021-11-23 16:56:00|44287.5|44267.5|44270|44250|44287.5|44267.5|44270|44250|11
1637686570000|2021-11-23 16:56:10|44272.4|44252.4|44279.7|44259.7|44279.7|44259.7|44270|44250|11
1637686580000|2021-11-23 16:56:20|44280|44260|44292.2|44272.2|44292.2|44272.2|44280|44260|6
1637686590000|2021-11-23 16:56:30|44289.9|44269.9|44297.2|44277.2|44297.2|44277.2|44289.9|44269.9|3
1637686600000|2021-11-23 16:56:40|44294.9|44274.9|44289.9|44269.9|44297.2|44277.2|44289.9|44269.9|23
1637686610000|2021-11-23 16:56:50|44292.2|44272.2|44302.4|44282.4|44302.4|44282.4|44292.2|44272.2|25
1637686620000|2021-11-23 16:57:00|44304.7|44284.7|44314.7|44294.7|44319.7|44299.7|44304.7|44284.7|14
1637686630000|2021-11-23 16:57:10|44312.4|44292.4|44312.1|44292.1|44314.7|44294.7|44309.6|44289.6|7
1637686640000|2021-11-23 16:57:20|44312.2|44292.2|44314.4|44294.4|44317.1|44297.1|44312.1|44292.1|5
1637686650000|2021-11-23 16:57:30|44314.6|44294.6|44309.6|44289.6|44317.1|44297.1|44309.6|44289.6|1
1637686660000|2021-11-23 16:57:40|44309.7|44289.7|44314.6|44294.6|44314.6|44294.6|44309.7|44289.7|2
1637686670000|2021-11-23 16:57:50|44317.1|44297.1|44304.7|44284.7|44319.6|44299.6|44304.7|44284.7|8
1637686680000|2021-11-23 16:58:00|44304.6|44284.6|44332.1|44312.1|44332.1|44312.1|44304.6|44284.6|28
1637686690000|2021-11-23 16:58:10|44331.9|44311.9|44316.8|44296.8|44334.4|44314.4|44316.8|44296.8|12
1637686700000|2021-11-23 16:58:20|44314.4|44294.4|44314.4|44294.4|44317.1|44297.1|44309.6|44289.6|1
1637686710000|2021-11-23 16:58:30|44314.6|44294.6|44314.4|44294.4|44317.1|44297.1|44309.6|44289.6|9
1637686720000|2021-11-23 16:58:40|44312.1|44292.1|44314.4|44294.4|44314.4|44294.4|44309.4|44289.4|2
1637686730000|2021-11-23 16:58:50|44314.6|44294.6|44309.6|44289.6|44317.1|44297.1|44307.2|44287.2|1
1637686740000|2021-11-23 16:59:00|44309.4|44289.4|44321.9|44301.9|44321.9|44301.9|44309.4|44289.4|6
1637686750000|2021-11-23 16:59:10|44322.1|44302.1|44319.4|44299.4|44324.4|44304.4|44319.4|44299.4|5
1637686760000|2021-11-23 16:59:20|44319.3|44299.3|44319.4|44299.4|44319.4|44299.4|44319.3|44299.3|3
1637686770000|2021-11-23 16:59:30|44319.6|44299.6|44319.4|44299.4|44319.6|44299.6|44319.4|44299.4|2
1637686780000|2021-11-23 16:59:40|44317.1|44297.1|44314.6|44294.6|44317.1|44297.1|44312.2|44292.2|1
1637686790000|2021-11-23 16:59:50|44317.1|44297.1|44312.2|44292.2|44319.7|44299.7|44312.2|44292.2|11
1637686800000|2021-11-23 17:00:00|44309.9|44289.9|44294.6|44274.6|44314.6|44294.6|44294.6|44274.6|14
1637686810000|2021-11-23 17:00:10|44292.1|44272.1|44304.7|44284.7|44304.7|44284.7|44292.1|44272.1|6
1637686820000|2021-11-23 17:00:20|44304.9|44284.9|44316.9|44296.9|44316.9|44296.9|44304.9|44284.9|3
1637686830000|2021-11-23 17:00:30|44321.9|44301.9|44321.9|44301.9|44321.9|44301.9|44321.9|44301.9|3
1637686840000|2021-11-23 17:00:40|44324.3|44304.3|44324.3|44304.3|44324.3|44304.3|44324.3|44304.3|1
1637686850000|2021-11-23 17:00:50|44321.9|44301.9|44321.9|44301.9|44321.9|44301.9|44321.9|44301.9|26
1637686860000|2021-11-23 17:01:00|44319.4|44299.4|44316.9|44296.9|44319.4|44299.4|44316.9|44296.9|7
1637686870000|2021-11-23 17:01:10|44314.6|44294.6|44314.4|44294.4|44314.6|44294.6|44314.4|44294.4|4
1637686880000|2021-11-23 17:01:20|||||||||1
1637686890000|2021-11-23 17:01:30|44311.9|44291.9|44311.9|44291.9|44311.9|44291.9|44311.9|44291.9|4
1637686900000|2021-11-23 17:01:40|44311.8|44291.8|44311.9|44291.9|44311.9|44291.9|44311.8|44291.8|11
1637686910000|2021-11-23 17:01:50|44306.9|44286.9|44299.4|44279.4|44306.9|44286.9|44299.4|44279.4|12
1637686920000|2021-11-23 17:02:00|44297.1|44277.1|44284.4|44264.4|44297.1|44277.1|44284.4|44264.4|8
1637686930000|2021-11-23 17:02:10|44277.2|44257.2|44267.2|44247.2|44277.2|44257.2|44267.2|44247.2|11
1637686940000|2021-11-23 17:02:20|44267.1|44247.1|44264.7|44244.7|44269.4|44249.4|44262.1|44242.1|12
1637686950000|2021-11-23 17:02:30|44262.2|44242.2|44261.9|44241.9|44262.2|44242.2|44259.6|44239.6|8
1637686960000|2021-11-23 17:02:40|44262.1|44242.1|44262.1|44242.1|44264.4|44244.4|44259.7|44239.7|9
1637686970000|2021-11-23 17:02:50|44257.1|44237.1|44257.1|44237.1|44257.1|44237.1|44257.1|44237.1|5
1637686980000|2021-11-23 17:03:00|44256.9|44236.9|44256.9|44236.9|44256.9|44236.9|44256.9|44236.9|7
1637686990000|2021-11-23 17:03:10|44259.4|44239.4|44256.9|44236.9|44259.4|44239.4|44256.9|44236.9|6
1637687000000|2021-11-23 17:03:20|44254.6|44234.6|44252.1|44232.1|44254.6|44234.6|44247.1|44227.1|5
1637687010000|2021-11-23 17:03:30|44254.4|44234.4|44256.9|44236.9|44256.9|44236.9|44252.1|44232.1|6
1637687020000|2021-11-23 17:03:40|44254.6|44234.6|44251.9|44231.9|44254.6|44234.6|44251.9|44231.9|3
1637687030000|2021-11-23 17:03:50|44249.6|44229.6|44254.4|44234.4|44256.9|44236.9|44249.6|44229.6|4
1637687040000|2021-11-23 17:04:00|44256.9|44236.9|44261.9|44241.9|44261.9|44241.9|44256.9|44236.9|10
1637687050000|2021-11-23 17:04:10|44261.6|44241.6|44254.4|44234.4|44261.6|44241.6|44252.1|44232.1|6
1637687060000|2021-11-23 17:04:20|44252.1|44232.1|44254.6|44234.6|44254.6|44234.6|44251.9|44231.9|3
1637687070000|2021-11-23 17:04:30|44254.7|44234.7|44254.7|44234.7|44254.7|44234.7|44254.7|44234.7|5
1637687080000|2021-11-23 17:04:40|44257.1|44237.1|44249.9|44229.9|44257.1|44237.1|44249.9|44229.9|0
1637687090000|2021-11-23 17:04:50|44254.6|44234.6|44244.7|44224.7|44254.6|44234.6|44242.4|44222.4|14
1637687100000|2021-11-23 17:05:00|44244.6|44224.6|44244.7|44224.7|44244.7|44224.7|44239.7|44219.7|17
1637687110000|2021-11-23 17:05:10|44242.2|44222.2|44239.6|44219.6|44244.7|44224.7|44239.6|44219.6|2
1637687120000|2021-11-23 17:05:20|44239.7|44219.7|44249.4|44229.4|44249.4|44229.4|44239.7|44219.7|1
1637687130000|2021-11-23 17:05:30|44251.8|44231.8|44247.1|44227.1|44251.9|44231.9|44247.1|44227.1|7
1637687140000|2021-11-23 17:05:40|44249.4|44229.4|44244.6|44224.6|44249.4|44229.4|44244.6|44224.6|6
1637687150000|2021-11-23 17:05:50|44249.4|44229.4|44256.9|44236.9|44256.9|44236.9|44249.4|44229.4|9
1637687160000|2021-11-23 17:06:00|||||||||5
1637687170000|2021-11-23 17:06:10|44254.6|44234.6|44254.6|44234.6|44254.6|44234.6|44254.6|44234.6|2
1637687180000|2021-11-23 17:06:20|44252.1|44232.1|44256.9|44236.9|44256.9|44236.9|44249.7|44229.7|4
1637687190000|2021-11-23 17:06:30|44259.4|44239.4|44259.4|44239.4|44259.4|44239.4|44259.4|44239.4|6
1637687200000|2021-11-23 17:06:40|44261.9|44241.9|44259.4|44239.4|44271.9|44251.9|44259.4|44239.4|10
1637687210000|2021-11-23 17:06:50|44256.9|44236.9|44254.6|44234.6|44256.9|44236.9|44249.9|44229.9|3
1637687220000|2021-11-23 17:07:00|44252.2|44232.2|44254.6|44234.6|44254.6|44234.6|44249.9|44229.9|0
1637687230000|2021-11-23 17:07:10|44249.9|44229.9|44249.9|44229.9|44249.9|44229.9|44249.9|44229.9|0
1637687240000|2021-11-23 17:07:20|44252.1|44232.1|44259.3|44239.3|44259.3|44239.3|44252.1|44232.1|7
1637687250000|2021-11-23 17:07:30|44256.9|44236.9|44257.1|44237.1|44259.3|44239.3|44256.9|44236.9|2
1637687260000|2021-11-23 17:07:40|44256.9|44236.9|44249.6|44229.6|44256.9|44236.9|44249.6|44229.6|2
1637687270000|2021-11-23 17:07:50|44249.4|44229.4|44249.4|44229.4|44249.4|44229.4|44249.4|44229.4|1
1637687280000|2021-11-23 17:08:00|44246.9|44226.9|44246.9|44226.9|44246.9|44226.9|44246.9|44226.9|12
1637687290000|2021-11-23 17:08:10|44251.9|44231.9|44251.9|44231.9|44251.9|44231.9|44251.9|44231.9|4
1637687300000|2021-11-23 17:08:20|44249.4|44229.4|44246.9|44226.9|44249.4|44229.4|44246.9|44226.9|9
1637687310000|2021-11-23 17:08:30|||||||||2
1637687320000|2021-11-23 17:08:40|44249.3|44229.3|44249.4|44229.4|44251.9|44231.9|44249.3|44229.3|3
1637687330000|2021-11-23 17:08:50|44251.9|44231.9|44249.4|44229.4|44251.9|44231.9|44249.4|44229.4|2
1637687340000|2021-11-23 17:09:00|44251.9|44231.9|44251.9|44231.9|44251.9|44231.9|44251.9|44231.9|5
1637687350000|2021-11-23 17:09:10|44249.4|44229.4|44249.4|44229.4|44249.4|44229.4|44249.4|44229.4|4
1637687360000|2021-11-23 17:09:20|44249.6|44229.6|44251.9|44231.9|44251.9|44231.9|44249.6|44229.6|0
1637687370000|2021-11-23 17:09:30|||||||||3
1637687380000|2021-11-23 17:09:40|||||||||1
1637687390000|2021-11-23 17:09:50|44254.4|44234.4|44272.2|44252.2|44272.2|44252.2|44254.4|44234.4|58
1637687400000|2021-11-23 17:10:00|44272.1|44252.1|44284.4|44264.4|44284.4|44264.4|44272.1|44252.1|13
1637687410000|2021-11-23 17:10:10|44281.9|44261.9|44284.4|44264.4|44284.4|44264.4|44281.9|44261.9|1
1637687420000|2021-11-23 17:10:20|44284.6|44264.6|44286.9|44266.9|44286.9|44266.9|44284.4|44264.4|5
1637687430000|2021-11-23 17:10:30|44289.4|44269.4|44291.9|44271.9|44291.9|44271.9|44289.4|44269.4|6
1637687440000|2021-11-23 17:10:40|44294.4|44274.4|44291.9|44271.9|44294.6|44274.6|44291.9|44271.9|7
1637687450000|2021-11-23 17:10:50|44289.4|44269.4|44287.1|44267.1|44291.8|44271.8|44287.1|44267.1|4
1637687460000|2021-11-23 17:11:00|44284.7|44264.7|44284.6|44264.6|44284.7|44264.7|44282.2|44262.2|5
1637687470000|2021-11-23 17:11:10|44282.2|44262.2|44274.6|44254.6|44282.2|44262.2|44274.6|44254.6|10
1637687480000|2021-11-23 17:11:20|44276.9|44256.9|44279.4|44259.4|44279.4|44259.4|44276.9|44256.9|19
1637687490000|2021-11-23 17:11:30|44281.9|44261.9|44281.9|44261.9|44281.9|44261.9|44281.9|44261.9|2
1637687500000|2021-11-23 17:11:40|44282.1|44262.1|44281.9|44261.9|44282.1|44262.1|44281.9|44261.9|1
1637687510000|2021-11-23 17:11:50|44282.1|44262.1|44284.4|44264.4|44284.4|44264.4|44282.1|44262.1|2
1637687520000|2021-11-23 17:12:00|44286.9|44266.9|44289.6|44269.6|44291.9|44271.9|44286.9|44266.9|8
1637687530000|2021-11-23 17:12:10|44289.4|44269.4|44291.9|44271.9|44294.3|44274.3|44287.1|44267.1|1
1637687540000|2021-11-23 17:12:20|44294.4|44274.4|44291.9|44271.9|44294.4|44274.4|44291.9|44271.9|1
1637687550000|2021-11-23 17:12:30|44294.4|44274.4|44294.6|44274.6|44299.4|44279.4|44294.4|44274.4|11
1637687560000|2021-11-23 17:12:40|44294.4|44274.4|44289.7|44269.7|44294.4|44274.4|44289.7|44269.7|10
1637687570000|2021-11-23 17:12:50|44292.1|44272.1|44284.6|44264.6|44292.1|44272.1|44284.6|44264.6|0
1637687580000|2021-11-23 17:13:00|44284.4|44264.4|44282.1|44262.1|44284.6|44264.6|44282.1|44262.1|1
1637687590000|2021-11-23 17:13:10|44279.6|44259.6|44274.6|44254.6|44279.6|44259.6|44274.6|44254.6|2
1637687600000|2021-11-23 17:13:20|44272.1|44252.1|44272.1|44252.1|44272.1|44252.1|44272.1|44252.1|3
1637687610000|2021-11-23 17:13:30|44269.7|44249.7|44267.2|44247.2|44269.7|44249.7|44267.2|44247.2|2
1637687620000|2021-11-23 17:13:40|44269.6|44249.6|44269.6|44249.6|44269.6|44249.6|44267.2|44247.2|0
1637687630000|2021-11-23 17:13:50|44267.1|44247.1|44267.1|44247.1|44267.1|44247.1|44267.1|44247.1|1
1637687640000|2021-11-23 17:14:00|44269.4|44249.4|44272.1|44252.1|44272.1|44252.1|44269.4|44249.4|11
1637687650000|2021-11-23 17:14:10|44274.6|44254.6|44279.6|44259.6|44279.6|44259.6|44274.6|44254.6|2
1637687660000|2021-11-23 17:14:20|44281.9|44261.9|44279.6|44259.6|44281.9|44261.9|44279.6|44259.6|0
1637687670000|2021-11-23 17:14:30|44277.1|44257.1|44262.4|44242.4|44277.1|44257.1|44262.4|44242.4|4
1637687680000|2021-11-23 17:14:40|44264.7|44244.7|44262.4|44242.4|44264.7|44244.7|44262.4|44242.4|0
1637687690000|2021-11-23 17:14:50|44259.9|44239.9|44259.9|44239.9|44259.9|44239.9|44259.9|44239.9|1
1637687700000|2021-11-23 17:15:00|44262.2|44242.2|44254.6|44234.6|44262.2|44242.2|44254.6|44234.6|1
1637687710000|2021-11-23 17:15:10|44254.4|44234.4|44254.6|44234.6|44259.3|44239.3|44252.1|44232.1|2
1637687720000|2021-11-23 17:15:20|44256.9|44236.9|44266.9|44246.9|44266.9|44246.9|44256.9|44236.9|3
1637687730000|2021-11-23 17:15:30|44264.6|44244.6|44262.1|44242.1|44264.7|44244.7|44262.1|44242.1|3
1637687740000|2021-11-23 17:15:40|44259.7|44239.7|44257.2|44237.2|44262.1|44242.1|44257.2|44237.2|1
1637687750000|2021-11-23 17:15:50|44259.6|44239.6|44259.6|44239.6|44259.6|44239.6|44259.6|44239.6|1
1637687760000|2021-11-23 17:16:00|44259.4|44239.4|44259.4|44239.4|44259.6|44239.6|44259.4|44239.4|1
1637687770000|2021-11-23 17:16:10|44257.1|44237.1|44257.1|44237.1|44257.1|44237.1|44257.1|44237.1|3
1637687780000|2021-11-23 17:16:20|44259.4|44239.4|44261.9|44241.9|44261.9|44241.9|44259.4|44239.4|6
1637687790000|2021-11-23 17:16:30|44259.6|44239.6|44259.4|44239.4|44259.6|44239.6|44256.9|44236.9|3
1637687800000|2021-11-23 17:16:40|44259.6|44239.6|44266.8|44246.8|44266.8|44246.8|44259.6|44239.6|4
1637687810000|2021-11-23 17:16:50|44269.1|44249.1|44269.1|44249.1|44269.1|44249.1|44269.1|44249.1|0
1637687820000|2021-11-23 17:17:00|44264.4|44244.4|44264.4|44244.4|44264.4|44244.4|44264.4|44244.4|0
1637687830000|2021-11-23 17:17:10|44264.3|44244.3|44264.3|44244.3|44264.3|44244.3|44264.3|44244.3|0
1637687840000|2021-11-23 17:17:20|44264.4|44244.4|44264.4|44244.4|44264.4|44244.4|44262.1|44242.1|3
1637687850000|2021-11-23 17:17:30|44262.1|44242.1|44262.1|44242.1|44264.6|44244.6|44259.6|44239.6|4
1637687860000|2021-11-23 17:17:40|44261.9|44241.9|44266.9|44246.9|44266.9|44246.9|44261.9|44241.9|0
1637687870000|2021-11-23 17:17:50|44264.6|44244.6|44274.4|44254.4|44274.4|44254.4|44264.6|44244.6|15
1637687880000|2021-11-23 17:18:00|44272.1|44252.1|44267.2|44247.2|44274.4|44254.4|44264.9|44244.9|1
1637687890000|2021-11-23 17:18:10|44269.6|44249.6|44269.6|44249.6|44269.6|44249.6|44269.4|44249.4|0
1637687900000|2021-11-23 17:18:20|44271.9|44251.9|44274.3|44254.3|44274.3|44254.3|44269.6|44249.6|6
1637687910000|2021-11-23 17:18:30|44271.9|44251.9|44267.2|44247.2|44271.9|44251.9|44267.2|44247.2|0
1637687920000|2021-11-23 17:18:40|44267.1|44247.1|44267.1|44247.1|44267.1|44247.1|44267.1|44247.1|0
1637687940000|2021-11-23 17:19:00|44266.9|44246.9|44269.6|44249.6|44271.9|44251.9|44266.9|44246.9|5
1637687950000|2021-11-23 17:19:10|44271.9|44251.9|44271.9|44251.9|44271.9|44251.9|44271.9|44251.9|1
1637687960000|2021-11-23 17:19:20|44272.1|44252.1|44279.7|44259.7|44279.7|44259.7|44272.1|44252.1|2
1637687970000|2021-11-23 17:19:30|44282.1|44262.1|44282.1|44262.1|44282.2|44262.2|44279.7|44259.7|4
1637687980000|2021-11-23 17:19:40|44282.2|44262.2|44284.6|44264.6|44286.9|44266.9|44282.2|44262.2|0
1637687990000|2021-11-23 17:19:50|44282.1|44262.1|44282.1|44262.1|44284.4|44264.4|44282.1|44262.1|0
1637688000000|2021-11-23 17:20:00|44281.9|44261.9|44276.9|44256.9|44281.9|44261.9|44274.6|44254.6|1
1637688010000|2021-11-23 17:20:10|44271.9|44251.9|44276.6|44256.6|44276.6|44256.6|44269.4|44249.4|7
1637688020000|2021-11-23 17:20:20|44274.3|44254.3|44271.8|44251.8|44274.3|44254.3|44271.8|44251.8|2
1637688030000|2021-11-23 17:20:30|44271.9|44251.9|44274.4|44254.4|44274.4|44254.4|44271.9|44251.9|0
1637688040000|2021-11-23 17:20:40|44276.8|44256.8|44274.4|44254.4|44276.8|44256.8|44274.4|44254.4|4
1637688050000|2021-11-23 17:20:50|44276.9|44256.9|44274.4|44254.4|44276.9|44256.9|44274.4|44254.4|2
1637688060000|2021-11-23 17:21:00|44272.1|44252.1|44277.1|44257.1|44277.1|44257.1|44272.1|44252.1|2
1637688070000|2021-11-23 17:21:10|44279.4|44259.4|44286.9|44266.9|44289.3|44269.3|44279.4|44259.4|3
1637688080000|2021-11-23 17:21:20|44289.3|44269.3|44286.9|44266.9|44289.3|44269.3|44286.9|44266.9|1
1637688090000|2021-11-23 17:21:30|44289.4|44269.4|44294.4|44274.4|44294.4|44274.4|44289.4|44269.4|7
1637688100000|2021-11-23 17:21:40|44292.1|44272.1|44292.1|44272.1|44294.4|44274.4|44292.1|44272.1|0
1637688110000|2021-11-23 17:21:50|44294.4|44274.4|44292.1|44272.1|44294.6|44274.6|44292.1|44272.1|0
1637688120000|2021-11-23 17:22:00|44294.4|44274.4|44279.7|44259.7|44294.4|44274.4|44279.7|44259.7|10
1637688130000|2021-11-23 17:22:10|44279.6|44259.6|44282.1|44262.1|44282.1|44262.1|44277.1|44257.1|2
1637688140000|2021-11-23 17:22:20|44284.4|44264.4|44282.1|44262.1|44284.4|44264.4|44279.7|44259.7|0
1637688150000|2021-11-23 17:22:30|44279.7|44259.7|44294.1|44274.1|44294.1|44274.1|44279.7|44259.7|4
1637688160000|2021-11-23 17:22:40|44294.3|44274.3|44287.1|44267.1|44294.4|44274.4|44284.7|44264.7|2
1637688180000|2021-11-23 17:23:00|44289.6|44269.6|44289.6|44269.6|44289.6|44269.6|44289.6|44269.6|1
1637688190000|2021-11-23 17:23:10|44291.9|44271.9|44291.9|44271.9|44291.9|44271.9|44291.9|44271.9|6
1637688200000|2021-11-23 17:23:20|44289.6|44269.6|44289.6|44269.6|44289.6|44269.6|44287.2|44267.2|2
1637688210000|2021-11-23 17:23:30|44291.9|44271.9|44289.6|44269.6|44291.9|44271.9|44289.6|44269.6|0
1637688220000|2021-11-23 17:23:40|44291.9|44271.9|44294.6|44274.6|44294.6|44274.6|44289.6|44269.6|7
1637688230000|2021-11-23 17:23:50|44296.9|44276.9|44299.4|44279.4|44299.4|44279.4|44296.9|44276.9|11
1637688240000|2021-11-23 17:24:00|44301.9|44281.9|44314.4|44294.4|44314.4|44294.4|44301.9|44281.9|10
1637688250000|2021-11-23 17:24:10|44314.6|44294.6|44314.6|44294.6|44317.1|44297.1|44312.1|44292.1|7
1637688260000|2021-11-23 17:24:20|44312.2|44292.2|44319.3|44299.3|44319.3|44299.3|44312.1|44292.1|7
1637688270000|2021-11-23 17:24:30|44316.9|44296.9|44319.4|44299.4|44321.8|44301.8|44316.9|44296.9|0
1637688280000|2021-11-23 17:24:40|44319.3|44299.3|44316.9|44296.9|44319.3|44299.3|44316.9|44296.9|1
1637688300000|2021-11-23 17:25:00|44317.1|44297.1|44319.4|44299.4|44319.4|44299.4|44317.1|44297.1|6
1637688310000|2021-11-23 17:25:10|44319.6|44299.6|44319.4|44299.4|44319.6|44299.6|44319.4|44299.4|2
1637688320000|2021-11-23 17:25:20|44319.6|44299.6|44319.4|44299.4|44319.6|44299.6|44319.4|44299.4|0
1637688330000|2021-11-23 17:25:30|44319.6|44299.6|44319.4|44299.4|44319.6|44299.6|44319.4|44299.4|0
1637688340000|2021-11-23 17:25:40|44319.6|44299.6|44321.9|44301.9|44321.9|44301.9|44319.4|44299.4|2
1637688350000|2021-11-23 17:25:50|44324.6|44304.6|44326.9|44306.9|44331.9|44311.9|44324.6|44304.6|7
1637688360000|2021-11-23 17:26:00|||||||||1
1637688370000|2021-11-23 17:26:10|44324.6|44304.6|44324.6|44304.6|44324.6|44304.6|44324.6|44304.6|0
1637688380000|2021-11-23 17:26:20|44322.1|44302.1|44321.9|44301.9|44322.1|44302.1|44321.9|44301.9|8
1637688390000|2021-11-23 17:26:30|44324.3|44304.3|44322.1|44302.1|44324.4|44304.4|44321.9|44301.9|0
1637688400000|2021-11-23 17:26:40|44324.4|44304.4|44324.4|44304.4|44324.4|44304.4|44324.4|44304.4|0
1637688410000|2021-11-23 17:26:50|44326.9|44306.9|44327.2|44307.2|44327.2|44307.2|44326.9|44306.9|7
1637688420000|2021-11-23 17:27:00|44327.1|44307.1|44324.4|44304.4|44329.6|44309.6|44324.3|44304.3|1
1637688430000|2021-11-23 17:27:10|44324.3|44304.3|44319.4|44299.4|44324.3|44304.3|44319.4|44299.4|1
1637688440000|2021-11-23 17:27:20|44321.8|44301.8|44321.9|44301.9|44321.9|44301.9|44319.4|44299.4|6
1637688450000|2021-11-23 17:27:30|44319.6|44299.6|44317.1|44297.1|44321.9|44301.9|44317.1|44297.1|12
1637688460000|2021-11-23 17:27:40|44314.7|44294.7|44317.1|44297.1|44317.1|44297.1|44314.7|44294.7|0
1637688470000|2021-11-23 17:27:50|44314.7|44294.7|44314.6|44294.6|44317.1|44297.1|44314.6|44294.6|1
1637688480000|2021-11-23 17:28:00|44316.9|44296.9|44314.4|44294.4|44316.9|44296.9|44312.1|44292.1|4
1637688490000|2021-11-23 17:28:10|44312.1|44292.1|44312.1|44292.1|44312.1|44292.1|44312.1|44292.1|0
1637688500000|2021-11-23 17:28:20|44311.9|44291.9|44306.8|44286.8|44311.9|44291.9|44299.7|44279.7|11
1637688510000|2021-11-23 17:28:30|44309.1|44289.1|44302.1|44282.1|44309.1|44289.1|44302.1|44282.1|1
1637688520000|2021-11-23 17:28:40|44299.7|44279.7|44297.2|44277.2|44299.7|44279.7|44297.2|44277.2|5
1637688530000|2021-11-23 17:28:50|44299.6|44279.6|44299.4|44279.4|44299.6|44279.6|44297.1|44277.1|2
1637688540000|2021-11-23 17:29:00|44301.9|44281.9|44309.4|44289.4|44311.8|44291.8|44299.6|44279.6|4
1637688550000|2021-11-23 17:29:10|44309.6|44289.6|44306.9|44286.9|44311.9|44291.9|44306.9|44286.9|1
1637688560000|2021-11-23 17:29:20|44309.3|44289.3|44306.8|44286.8|44309.3|44289.3|44306.8|44286.8|1
1637688570000|2021-11-23 17:29:30|44304.3|44284.3|44301.9|44281.9|44304.3|44284.3|44301.9|44281.9|2
1637688580000|2021-11-23 17:29:40|44299.6|44279.6|44294.6|44274.6|44301.9|44281.9|44292.2|44272.2|1
1637688590000|2021-11-23 17:29:50|44294.4|44274.4|44294.4|44274.4|44294.4|44274.4|44294.4|44274.4|1
1637688600000|2021-11-23 17:30:00|44296.9|44276.9|44296.9|44276.9|44299.3|44279.3|44296.9|44276.9|3
1637688610000|2021-11-23 17:30:10|44299.3|44279.3|44302.2|44282.2|44302.2|44282.2|44296.9|44276.9|19
1637688620000|2021-11-23 17:30:20|44309.4|44289.4|44314.1|44294.1|44314.1|44294.1|44309.4|44289.4|2
1637688630000|2021-11-23 17:30:30|44309.4|44289.4|44299.6|44279.6|44314.1|44294.1|44299.6|44279.6|16
1637688640000|2021-11-23 17:30:40|44297.2|44277.2|44274.4|44254.4|44297.2|44277.2|44274.4|44254.4|20
1637688650000|2021-11-23 17:30:50|44272.1|44252.1|44269.6|44249.6|44272.1|44252.1|44264.7|44244.7|7
1637688660000|2021-11-23 17:31:00|44271.9|44251.9|44271.9|44251.9|44274.4|44254.4|44269.6|44249.6|0
1637688670000|2021-11-23 17:31:10|44274.4|44254.4|44267.1|44247.1|44274.4|44254.4|44267.1|44247.1|17
1637688680000|2021-11-23 17:31:20|44264.7|44244.7|44267.1|44247.1|44267.1|44247.1|44264.7|44244.7|1
1637688690000|2021-11-23 17:31:30|44264.6|44244.6|44259.6|44239.6|44264.6|44244.6|44259.6|44239.6|21
1637688700000|2021-11-23 17:31:40|44257.2|44237.2|44257.1|44237.1|44257.2|44237.2|44257.1|44237.1|6
1637688710000|2021-11-23 17:31:50|44254.6|44234.6|44254.6|44234.6|44254.6|44234.6|44254.6|44234.6|9
1637688720000|2021-11-23 17:32:00|44254.4|44234.4|44266.9|44246.9|44266.9|44246.9|44249.7|44229.7|21
1637688730000|2021-11-23 17:32:10|44269.6|44249.6|44276.9|44256.9|44279.3|44259.3|44269.6|44249.6|5
1637688740000|2021-11-23 17:32:20|44274.6|44254.6|44274.6|44254.6|44274.6|44254.6|44274.6|44254.6|1
1637688750000|2021-11-23 17:32:30|||||||||7
1637688760000|2021-11-23 17:32:40|44272.1|44252.1|44274.6|44254.6|44274.6|44254.6|44272.1|44252.1|4
1637688770000|2021-11-23 17:32:50|44272.1|44252.1|44274.4|44254.4|44274.4|44254.4|44271.9|44251.9|2
1637688780000|2021-11-23 17:33:00|44272.1|44252.1|44269.6|44249.6|44274.4|44254.4|44269.6|44249.6|1
1637688790000|2021-11-23 17:33:10|44272.1|44252.1|44264.9|44244.9|44274.3|44254.3|44264.9|44244.9|10
1637688800000|2021-11-23 17:33:20|44262.1|44242.1|44264.4|44244.4|44264.4|44244.4|44259.7|44239.7|5
1637688810000|2021-11-23 17:33:30|44262.1|44242.1|44264.4|44244.4|44264.4|44244.4|44262.1|44242.1|3
1637688820000|2021-11-23 17:33:40|44261.9|44241.9|44249.4|44229.4|44261.9|44241.9|44247.1|44227.1|5
1637688830000|2021-11-23 17:33:50|44247.1|44227.1|44234.7|44214.7|44249.4|44229.4|44234.7|44214.7|14
1637688840000|2021-11-23 17:34:00|44234.6|44214.6|44241.6|44221.6|44241.6|44221.6|44234.6|44214.6|12
1637688850000|2021-11-23 17:34:10|44247.1|44227.1|44254.3|44234.3|44254.4|44234.4|44247.1|44227.1|9
1637688860000|2021-11-23 17:34:20|44254.4|44234.4|44252.1|44232.1|44259.3|44239.3|44252.1|44232.1|3
1637688870000|2021-11-23 17:34:30|44247.1|44227.1|44242.2|44222.2|44249.4|44229.4|44242.2|44222.2|8
1637688880000|2021-11-23 17:34:40|44244.4|44224.4|44241.9|44221.9|44244.6|44224.6|44241.8|44221.8|17
1637688890000|2021-11-23 17:34:50|44239.6|44219.6|44237.1|44217.1|44239.6|44219.6|44237.1|44217.1|1
1637688900000|2021-11-23 17:35:00|44234.6|44214.6|44229.6|44209.6|44234.6|44214.6|44227.1|44207.1|6
1637688910000|2021-11-23 17:35:10|44237.1|44217.1|44239.4|44219.4|44239.6|44219.6|44237.1|44217.1|5
1637688920000|2021-11-23 17:35:20|||||||||1
1637688930000|2021-11-23 17:35:30|44237.1|44217.1|44239.4|44219.4|44239.4|44219.4|44237.1|44217.1|2
1637688940000|2021-11-23 17:35:40|44241.9|44221.9|44241.9|44221.9|44241.9|44221.9|44241.9|44221.9|19
1637688960000|2021-11-23 17:36:00|44244.6|44224.6|44249.6|44229.6|44249.6|44229.6|44244.6|44224.6|3
1637688970000|2021-11-23 17:36:10|44249.7|44229.7|44254.4|44234.4|44254.4|44234.4|44249.7|44229.7|1
1637688980000|2021-11-23 17:36:20|44251.9|44231.9|44246.9|44226.9|44251.9|44231.9|44246.9|44226.9|8
1637689000000|2021-11-23 17:36:40|44242.1|44222.1|44237.1|44217.1|44242.1|44222.1|44237.1|44217.1|4
1637689010000|2021-11-23 17:36:50|44234.4|44214.4|44234.6|44214.6|44234.6|44214.6|44232.1|44212.1|1
1637689020000|2021-11-23 17:37:00|44234.4|44214.4|44234.6|44214.6|44234.6|44214.6|44234.4|44214.4|1
1637689030000|2021-11-23 17:37:10|||||||||1
1637689040000|2021-11-23 17:37:20|44234.4|44214.4|44234.4|44214.4|44234.4|44214.4|44232.1|44212.1|4
1637689050000|2021-11-23 17:37:30|44234.6|44214.6|44239.4|44219.4|44239.4|44219.4|44234.6|44214.6|6
1637689070000|2021-11-23 17:37:50|44249.4|44229.4|44256.9|44236.9|44256.9|44236.9|44249.4|44229.4|7
1637689080000|2021-11-23 17:38:00|44259.6|44239.6|44264.4|44244.4|44264.4|44244.4|44259.6|44239.6|1
1637689090000|2021-11-23 17:38:10|44259.6|44239.6|44252.2|44232.2|44259.6|44239.6|44252.2|44232.2|5
1637689100000|2021-11-23 17:38:20|44249.9|44229.9|44244.7|44224.7|44249.9|44229.9|44244.7|44224.7|2
1637689110000|2021-11-23 17:38:30|44247.1|44227.1|44249.4|44229.4|44249.4|44229.4|44244.7|44224.7|0
1637689120000|2021-11-23 17:38:40|44251.9|44231.9|44259.4|44239.4|44259.4|44239.4|44251.9|44231.9|4
1637689130000|2021-11-23 17:38:50|44257.1|44237.1|44254.7|44234.7|44257.1|44237.1|44254.7|44234.7|0
1637689140000|2021-11-23 17:39:00|44254.6|44234.6|44252.1|44232.1|44254.6|44234.6|44252.1|44232.1|6
1637689150000|2021-11-23 17:39:10|44249.6|44229.6|44249.6|44229.6|44254.6|44234.6|44249.6|44229.6|5
1637689160000|2021-11-23 17:39:20|44249.4|44229.4|44249.4|44229.4|44249.6|44229.6|44249.4|44229.4|0
1637689170000|2021-11-23 17:39:30|44247.1|44227.1|44249.4|44229.4|44249.4|44229.4|44247.1|44227.1|1
1637689180000|2021-11-23 17:39:40|44247.1|44227.1|44246.9|44226.9|44247.1|44227.1|44246.9|44226.9|0
1637689190000|2021-11-23 17:39:50|44244.6|44224.6|44244.4|44224.4|44244.6|44224.6|44244.4|44224.4|4
1637689200000|2021-11-23 17:40:00|44246.9|44226.9|44246.9|44226.9|44246.9|44226.9|44246.9|44226.9|5
1637689210000|2021-11-23 17:40:10|44247.1|44227.1|44251.9|44231.9|44251.9|44231.9|44247.1|44227.1|3
1637689220000|2021-11-23 17:40:20|44256.6|44236.6|44256.9|44236.9|44256.9|44236.9|44256.6|44236.6|2
1637689230000|2021-11-23 17:40:30|||||||||1
1637689240000|2021-11-23 17:40:40|44259.4|44239.4|44259.4|44239.4|44259.4|44239.4|44259.4|44239.4|3
1637689250000|2021-11-23 17:40:50|44256.9|44236.9|44256.8|44236.8|44256.9|44236.9|44256.8|44236.8|5
1637689260000|2021-11-23 17:41:00|44249.4|44229.4|44246.9|44226.9|44249.4|44229.4|44242.1|44222.1|10
1637689270000|2021-11-23 17:41:10|44244.4|44224.4|44241.9|44221.9|44244.4|44224.4|44241.9|44221.9|3
1637689280000|2021-11-23 17:41:20|44239.4|44219.4|44237.1|44217.1|44239.4|44219.4|44237.1|44217.1|3
1637689300000|2021-11-23 17:41:40|44239.3|44219.3|44234.4|44214.4|44239.3|44219.3|44234.4|44214.4|8
1637689310000|2021-11-23 17:41:50|44236.9|44216.9|44249.4|44229.4|44249.4|44229.4|44236.9|44216.9|9
1637689320000|2021-11-23 17:42:00|44247.1|44227.1|44247.1|44227.1|44251.9|44231.9|44247.1|44227.1|6
1637689330000|2021-11-23 17:42:10|44249.6|44229.6|44249.6|44229.6|44249.6|44229.6|44249.4|44229.4|1
1637689340000|2021-11-23 17:42:20|44246.9|44226.9|44236.9|44216.9|44246.9|44226.9|44236.9|44216.9|3
1637689350000|2021-11-23 17:42:30|44234.4|44214.4|44232.1|44212.1|44234.4|44214.4|44232.1|44212.1|3
1637689360000|2021-11-23 17:42:40|44229.7|44209.7|44217.1|44197.1|44229.7|44209.7|44217.1|44197.1|2
1637689370000|2021-11-23 17:42:50|44217.2|44197.2|44216.9|44196.9|44217.2|44197.2|44216.9|44196.9|5
1637689380000|2021-11-23 17:43:00|44214.6|44194.6|44216.9|44196.9|44216.9|44196.9|44214.4|44194.4|4
1637689390000|2021-11-23 17:43:10|44214.4|44194.4|44209.6|44189.6|44214.4|44194.4|44209.6|44189.6|3
1637689400000|2021-11-23 17:43:20|44212.1|44192.1|44211.9|44191.9|44214.4|44194.4|44211.9|44191.9|6
1637689410000|2021-11-23 17:43:30|44207.1|44187.1|44209.4|44189.4|44209.4|44189.4|44207.1|44187.1|3
1637689420000|2021-11-23 17:43:40|44207.1|44187.1|44204.6|44184.6|44207.1|44187.1|44202.1|44182.1|0
1637689430000|2021-11-23 17:43:50|44204.7|44184.7|44204.6|44184.6|44207.1|44187.1|44204.6|44184.6|3
1637689440000|2021-11-23 17:44:00|44206.9|44186.9|44206.9|44186.9|44206.9|44186.9|44202.1|44182.1|11
1637689450000|2021-11-23 17:44:10|44209.3|44189.3|44204.6|44184.6|44209.6|44189.6|44204.6|44184.6|6
1637689460000|2021-11-23 17:44:20|44207.1|44187.1|44209.4|44189.4|44209.4|44189.4|44207.1|44187.1|1
1637689470000|2021-11-23 17:44:30|44207.1|44187.1|44214.6|44194.6|44214.6|44194.6|44207.1|44187.1|3
1637689480000|2021-11-23 17:44:40|44212.2|44192.2|44211.9|44191.9|44212.2|44192.2|44209.6|44189.6|1
1637689490000|2021-11-23 17:44:50|44212.1|44192.1|44212.1|44192.1|44212.1|44192.1|44212.1|44192.1|5
1637689500000|2021-11-23 17:45:00|44211.9|44191.9|44211.9|44191.9|44211.9|44191.9|44211.9|44191.9|3
1637689510000|2021-11-23 17:45:10|44209.6|44189.6|44211.9|44191.9|44211.9|44191.9|44209.4|44189.4|7
1637689520000|2021-11-23 17:45:20|44212.1|44192.1|44212.1|44192.1|44212.1|44192.1|44212.1|44192.1|1
1637689530000|2021-11-23 17:45:30|44212.4|44192.4|44212.5|44192.5|44212.5|44192.5|44212.4|44192.4|4
1637689540000|2021-11-23 17:45:40|44212.4|44192.4|44212.1|44192.1|44216.9|44196.9|44212.1|44192.1|2
1637689550000|2021-11-23 17:45:50|44211.9|44191.9|44214.6|44194.6|44214.6|44194.6|44209.7|44189.7|1
1637689560000|2021-11-23 17:46:00|44214.4|44194.4|44214.4|44194.4|44216.9|44196.9|44214.4|44194.4|8
1637689570000|2021-11-23 17:46:10|44214.6|44194.6|44231.8|44211.8|44231.8|44211.8|44214.6|44194.6|6
1637689580000|2021-11-23 17:46:20|44231.9|44211.9|44231.9|44211.9|44234.4|44214.4|44231.9|44211.9|2
1637689590000|2021-11-23 17:46:30|44229.4|44209.4|44219.6|44199.6|44229.4|44209.4|44219.6|44199.6|14
1637689600000|2021-11-23 17:46:40|44219.4|44199.4|44224.6|44204.6|44224.6|44204.6|44219.4|44199.4|2
1637689610000|2021-11-23 17:46:50|44226.9|44206.9|44224.4|44204.4|44226.9|44206.9|44224.4|44204.4|2
1637689620000|2021-11-23 17:47:00|44222.1|44202.1|44224.4|44204.4|44224.4|44204.4|44219.7|44199.7|1
1637689630000|2021-11-23 17:47:10|44224.6|44204.6|44219.6|44199.6|44224.6|44204.6|44219.6|44199.6|4
1637689640000|2021-11-23 17:47:20|44221.9|44201.9|44221.9|44201.9|44221.9|44201.9|44221.9|44201.9|0
1637689650000|2021-11-23 17:47:30|44216.9|44196.9|44216.9|44196.9|44219.4|44199.4|44216.9|44196.9|6
1637689670000|2021-11-23 17:47:50|44214.6|44194.6|44214.4|44194.4|44214.6|44194.6|44212.2|44192.2|3
1637689680000|2021-11-23 17:48:00|44212.1|44192.1|44212.1|44192.1|44214.6|44194.6|44212.1|44192.1|4
1637689690000|2021-11-23 17:48:10|44214.4|44194.4|44219.4|44199.4|44219.4|44199.4|44212.1|44192.1|4
1637689700000|2021-11-23 17:48:20|44214.7|44194.7|44209.7|44189.7|44216.9|44196.9|44209.7|44189.7|1
1637689710000|2021-11-23 17:48:30|44212.1|44192.1|44207.1|44187.1|44212.1|44192.1|44207.1|44187.1|3
1637689720000|2021-11-23 17:48:40|44204.6|44184.6|44194.7|44174.7|44204.6|44184.6|44194.7|44174.7|5
1637689730000|2021-11-23 17:48:50|44197.1|44177.1|44194.6|44174.6|44197.2|44177.2|44192.1|44172.1|5
1637689740000|2021-11-23 17:49:00|44196.9|44176.9|44199.4|44179.4|44199.4|44179.4|44194.4|44174.4|3
1637689750000|2021-11-23 17:49:10|44197.1|44177.1|44196.9|44176.9|44199.6|44179.6|44194.6|44174.6|2
1637689760000|2021-11-23 17:49:20|44197.1|44177.1|44194.6|44174.6|44197.1|44177.1|44194.6|44174.6|0
1637689770000|2021-11-23 17:49:30|44197.1|44177.1|44192.2|44172.2|44197.2|44177.2|44192.2|44172.2|4
1637689780000|2021-11-23 17:49:40|44194.6|44174.6|44201.8|44181.8|44201.8|44181.8|44189.9|44169.9|9
1637689790000|2021-11-23 17:49:50|44201.9|44181.9|44199.6|44179.6|44201.9|44181.9|44199.6|44179.6|3
1637689800000|2021-11-23 17:50:00|||||||||2
1637689810000|2021-11-23 17:50:10|44201.9|44181.9|44201.9|44181.9|44204.4|44184.4|44201.9|44181.9|10
1637689820000|2021-11-23 17:50:20|44199.6|44179.6|44199.6|44179.6|44201.9|44181.9|44199.6|44179.6|4
1637689830000|2021-11-23 17:50:30|44201.9|44181.9|44201.9|44181.9|44201.9|44181.9|44199.6|44179.6|2
1637689840000|2021-11-23 17:50:40|44199.6|44179.6|44202.1|44182.1|44202.2|44182.2|44199.6|44179.6|4
1637689850000|2021-11-23 17:50:50|44204.4|44184.4|44201.9|44181.9|44206.9|44186.9|44201.9|44181.9|2
1637689860000|2021-11-23 17:51:00|44201.8|44181.8|44189.6|44169.6|44201.8|44181.8|44189.6|44169.6|3
1637689870000|2021-11-23 17:51:10|44189.7|44169.7|44192.1|44172.1|44192.1|44172.1|44189.7|44169.7|4
1637689880000|2021-11-23 17:51:20|44187.2|44167.2|44184.6|44164.6|44187.2|44167.2|44179.9|44159.9|6
1637689890000|2021-11-23 17:51:30|44186.9|44166.9|44184.6|44164.6|44186.9|44166.9|44184.6|44164.6|1
1637689900000|2021-11-23 17:51:40|44186.9|44166.9|44186.9|44166.9|44186.9|44166.9|44184.6|44164.6|0
1637689910000|2021-11-23 17:51:50|44189.4|44169.4|44186.9|44166.9|44189.4|44169.4|44186.9|44166.9|3
1637689920000|2021-11-23 17:52:00|44187.1|44167.1|44189.4|44169.4|44189.4|44169.4|44187.1|44167.1|3
1637689930000|2021-11-23 17:52:10|44187.1|44167.1|44179.7|44159.7|44187.1|44167.1|44179.7|44159.7|3
1637689940000|2021-11-23 17:52:20|44182.1|44162.1|44182.1|44162.1|44184.4|44164.4|44182.1|44162.1|2
1637689950000|2021-11-23 17:52:30|44184.4|44164.4|44186.9|44166.9|44186.9|44166.9|44182.1|44162.1|5
1637689960000|2021-11-23 17:52:40|44189.3|44169.3|44187.2|44167.2|44189.3|44169.3|44186.9|44166.9|2
1637689970000|2021-11-23 17:52:50|44191.9|44171.9|44187.2|44167.2|44194.6|44174.6|44187.2|44167.2|5
1637689980000|2021-11-23 17:53:00|44187.1|44167.1|44184.4|44164.4|44187.1|44167.1|44172.2|44152.2|15
1637689990000|2021-11-23 17:53:10|44184.6|44164.6|44184.6|44164.6|44184.6|44164.6|44184.6|44164.6|0
1637690000000|2021-11-23 17:53:20|44184.7|44164.7|44187.1|44167.1|44187.1|44167.1|44184.7|44164.7|2
1637690010000|2021-11-23 17:53:30|44186.9|44166.9|44187.1|44167.1|44187.1|44167.1|44184.6|44164.6|4
1637690020000|2021-11-23 17:53:40|44189.4|44169.4|44189.4|44169.4|44189.4|44169.4|44189.4|44169.4|8
1637690030000|2021-11-23 17:53:50|44186.9|44166.9|44192.1|44172.1|44192.1|44172.1|44184.6|44164.6|77
1637690040000|2021-11-23 17:54:00|44189.7|44169.7|44192.1|44172.1|44192.1|44172.1|44189.7|44169.7|1
1637690050000|2021-11-23 17:54:10|44191.9|44171.9|44189.4|44169.4|44191.9|44171.9|44187.1|44167.1|3
1637690060000|2021-11-23 17:54:20|44187.1|44167.1|44189.6|44169.6|44191.9|44171.9|44187.1|44167.1|1
1637690070000|2021-11-23 17:54:30|44189.4|44169.4|44177.2|44157.2|44189.4|44169.4|44174.7|44154.7|177
1637690080000|2021-11-23 17:54:40|44174.7|44154.7|44172.2|44152.2|44174.7|44154.7|44172.2|44152.2|2
1637690090000|2021-11-23 17:54:50|44169.9|44149.9|44159.7|44139.7|44169.9|44149.9|44159.7|44139.7|15
1637690100000|2021-11-23 17:55:00|44157.4|44137.4|44164.9|44144.9|44172.1|44152.1|44157.2|44137.2|18
1637690110000|2021-11-23 17:55:10|44162.5|44142.5|44164.7|44144.7|44167.4|44147.4|44162.4|44142.4|4
1637690120000|2021-11-23 17:55:20|44164.9|44144.9|44167.4|44147.4|44167.4|44147.4|44164.9|44144.9|3
1637690130000|2021-11-23 17:55:30|44169.9|44149.9|44162.4|44142.4|44169.9|44149.9|44162.4|44142.4|8
1637690140000|2021-11-23 17:55:40|44162.2|44142.2|44155|44135|44162.2|44142.2|44155|44135|6
1637690150000|2021-11-23 17:55:50|44154.9|44134.9|44152.5|44132.5|44154.9|44134.9|44152.5|44132.5|1
1637690160000|2021-11-23 17:56:00|44154.9|44134.9|44159.7|44139.7|44159.7|44139.7|44145|44125|22
1637690170000|2021-11-23 17:56:10|44162.2|44142.2|44159.7|44139.7|44164.7|44144.7|44159.7|44139.7|6
1637690180000|2021-11-23 17:56:20|44157.1|44137.1|44127.2|44107.2|44157.1|44137.1|44117.5|44097.5|23
1637690190000|2021-11-23 17:56:30|44127.4|44107.4|44129.9|44109.9|44129.9|44109.9|44124.9|44104.9|12
1637690200000|2021-11-23 17:56:40|44132.5|44112.5|44135|44115|44140|44120|44132.5|44112.5|4
1637690210000|2021-11-23 17:56:50|44139.7|44119.7|44154.6|44134.6|44154.6|44134.6|44139.7|44119.7|5
1637690220000|2021-11-23 17:57:00|44152.2|44132.2|44152.4|44132.4|44154.7|44134.7|44149.9|44129.9|4
1637690230000|2021-11-23 17:57:10|44154.9|44134.9|44159.9|44139.9|44164.7|44144.7|44154.9|44134.9|22
1637690240000|2021-11-23 17:57:20|44164.9|44144.9|44177.2|44157.2|44179.6|44159.6|44164.9|44144.9|16
1637690250000|2021-11-23 17:57:30|44172.2|44152.2|44170|44150|44172.2|44152.2|44170|44150|2
1637690260000|2021-11-23 17:57:40|44172.5|44152.5|44172.2|44152.2|44174.9|44154.9|44172.2|44152.2|6
1637690270000|2021-11-23 17:57:50|44172.4|44152.4|44187.1|44167.1|44187.1|44167.1|44172.4|44152.4|4
1637690280000|2021-11-23 17:58:00|44182.2|44162.2|44184.7|44164.7|44184.7|44164.7|44182.2|44162.2|9
1637690290000|2021-11-23 17:58:10|44187.2|44167.2|44189.7|44169.7|44197.2|44177.2|44184.7|44164.7|119
1637690300000|2021-11-23 17:58:20|44192.1|44172.1|44189.6|44169.6|44192.1|44172.1|44189.4|44169.4|13
1637690310000|2021-11-23 17:58:30|44191.9|44171.9|44196.9|44176.9|44197.1|44177.1|44189.4|44169.4|12
1637690320000|2021-11-23 17:58:40|44199.4|44179.4|44204.4|44184.4|44204.7|44184.7|44199.4|44179.4|8
1637690330000|2021-11-23 17:58:50|44202.1|44182.1|44202.1|44182.1|44206.9|44186.9|44202.1|44182.1|23
1637690340000|2021-11-23 17:59:00|44199.6|44179.6|44242.2|44222.2|44242.2|44222.2|44196.9|44176.9|51
1637690350000|2021-11-23 17:59:10|44242.1|44222.1|44246.9|44226.9|44249.6|44229.6|44239.6|44219.6|64
1637690360000|2021-11-23 17:59:20|44247.1|44227.1|44267.1|44247.1|44269.6|44249.6|44247.1|44227.1|55
1637690370000|2021-11-23 17:59:30|44264.7|44244.7|44274.6|44254.6|44274.6|44254.6|44264.4|44244.4|56
1637690380000|2021-11-23 17:59:40|44272.2|44252.2|44259.6|44239.6|44277.1|44257.1|44259.6|44239.6|46
1637690390000|2021-11-23 17:59:50|44257.2|44237.2|44232.2|44212.2|44259.6|44239.6|44232.2|44212.2|64
1637690400000|2021-11-23 18:00:00|44234.7|44214.7|44244.6|44224.6|44246.9|44226.9|44232.1|44212.1|49
1637690410000|2021-11-23 18:00:10|44242.1|44222.1|44249.3|44229.3|44249.3|44229.3|44242.1|44222.1|28
1637690420000|2021-11-23 18:00:20|44249.4|44229.4|44246.9|44226.9|44251.9|44231.9|44244.4|44224.4|16
1637690430000|2021-11-23 18:00:30|44249.4|44229.4|44246.8|44226.8|44249.4|44229.4|44246.8|44226.8|4
1637690450000|2021-11-23 18:00:50|44249.3|44229.3|44251.6|44231.6|44251.6|44231.6|44244.4|44224.4|2
1637690460000|2021-11-23 18:01:00|44249.3|44229.3|44249.3|44229.3|44249.3|44229.3|44246.9|44226.9|6
1637690470000|2021-11-23 18:01:10|44246.9|44226.9|44246.6|44226.6|44246.9|44226.9|44246.6|44226.6|1
1637690480000|2021-11-23 18:01:20|44246.9|44226.9|44246.9|44226.9|44246.9|44226.9|44246.9|44226.9|4
1637690490000|2021-11-23 18:01:30|44251.9|44231.9|44256.9|44236.9|44256.9|44236.9|44251.9|44231.9|2
1637690500000|2021-11-23 18:01:40|44259.4|44239.4|44256.9|44236.9|44259.4|44239.4|44256.9|44236.9|0
1637690510000|2021-11-23 18:01:50|44254.4|44234.4|44256.9|44236.9|44257.1|44237.1|44254.4|44234.4|1
1637690520000|2021-11-23 18:02:00|44259.3|44239.3|44254.4|44234.4|44259.3|44239.3|44254.4|44234.4|13
1637690530000|2021-11-23 18:02:10|44256.9|44236.9|44259.4|44239.4|44266.9|44246.9|44254.4|44234.4|18
1637690540000|2021-11-23 18:02:20|44257.1|44237.1|44259.6|44239.6|44259.6|44239.6|44254.6|44234.6|2
1637690550000|2021-11-23 18:02:30|44256.9|44236.9|44249.6|44229.6|44257.1|44237.1|44249.6|44229.6|8
1637690560000|2021-11-23 18:02:40|44247.1|44227.1|44244.4|44224.4|44249.6|44229.6|44244.4|44224.4|5
1637690570000|2021-11-23 18:02:50|||||||||5
1637690580000|2021-11-23 18:03:00|44241.9|44221.9|44244.4|44224.4|44244.6|44224.6|44241.9|44221.9|3
1637690590000|2021-11-23 18:03:10|44241.9|44221.9|44241.9|44221.9|44241.9|44221.9|44241.9|44221.9|3
1637690600000|2021-11-23 18:03:20|||||||||4
1637690610000|2021-11-23 18:03:30|44244.4|44224.4|44249.6|44229.6|44251.9|44231.9|44244.4|44224.4|9
1637690620000|2021-11-23 18:03:40|44251.9|44231.9|44256.9|44236.9|44256.9|44236.9|44249.6|44229.6|8
1637690630000|2021-11-23 18:03:50|44259.4|44239.4|44249.4|44229.4|44259.4|44239.4|44249.4|44229.4|9
1637690640000|2021-11-23 18:04:00|44246.9|44226.9|44249.4|44229.4|44249.4|44229.4|44246.9|44226.9|3
1637690650000|2021-11-23 18:04:10|44249.6|44229.6|44249.6|44229.6|44249.7|44229.7|44249.6|44229.6|7
1637690660000|2021-11-23 18:04:20|44247.2|44227.2|44249.6|44229.6|44249.6|44229.6|44247.1|44227.1|8
1637690670000|2021-11-23 18:04:30|||||||||1
1637690680000|2021-11-23 18:04:40|44246.9|44226.9|44246.9|44226.9|44249.4|44229.4|44246.9|44226.9|2
1637690690000|2021-11-23 18:04:50|44246.8|44226.8|44244.4|44224.4|44246.8|44226.8|44244.4|44224.4|3
1637690700000|2021-11-23 18:05:00|44246.9|44226.9|44234.6|44214.6|44249.4|44229.4|44232.1|44212.1|13
1637690710000|2021-11-23 18:05:10|44234.4|44214.4|44226.9|44206.9|44234.4|44214.4|44226.9|44206.9|6
1637690720000|2021-11-23 18:05:20|44227.2|44207.2|44239.3|44219.3|44239.3|44219.3|44227.2|44207.2|39
1637690730000|2021-11-23 18:05:30|44241.7|44221.7|44244.4|44224.4|44244.6|44224.6|44241.7|44221.7|0
1637690740000|2021-11-23 18:05:40|44244.6|44224.6|44244.4|44224.4|44244.6|44224.6|44242.1|44222.1|2
1637690750000|2021-11-23 18:05:50|44244.6|44224.6|44244.6|44224.6|44244.7|44224.7|44244.6|44224.6|5
1637690760000|2021-11-23 18:06:00|44244.4|44224.4|44239.7|44219.7|44244.4|44224.4|44239.6|44219.6|1
1637690770000|2021-11-23 18:06:10|44242.1|44222.1|44239.6|44219.6|44242.1|44222.1|44237.2|44217.2|0
1637690780000|2021-11-23 18:06:20|44241.9|44221.9|44242.1|44222.1|44244.6|44224.6|44239.6|44219.6|2
1637690800000|2021-11-23 18:06:40|44241.9|44221.9|44239.6|44219.6|44241.9|44221.9|44237.2|44217.2|2
1637690810000|2021-11-23 18:06:50|44237.2|44217.2|44237.2|44217.2|44237.2|44217.2|44237.2|44217.2|0
1637690820000|2021-11-23 18:07:00|44237.1|44217.1|44234.7|44214.7|44239.6|44219.6|44234.7|44214.7|3
1637690830000|2021-11-23 18:07:10|44234.6|44214.6|44229.7|44209.7|44234.6|44214.6|44229.7|44209.7|2
1637690840000|2021-11-23 18:07:20|44227.2|44207.2|44229.6|44209.6|44229.6|44209.6|44224.9|44204.9|0
1637690850000|2021-11-23 18:07:30|44229.4|44209.4|44229.4|44209.4|44229.6|44209.6|44227.1|44207.1|0
1637690860000|2021-11-23 18:07:40|44227.1|44207.1|44229.4|44209.4|44229.4|44209.4|44227.1|44207.1|1
1637690870000|2021-11-23 18:07:50|44224.6|44204.6|44224.6|44204.6|44224.6|44204.6|44224.6|44204.6|1
1637690880000|2021-11-23 18:08:00|44222.2|44202.2|44222.2|44202.2|44222.2|44202.2|44222.2|44202.2|2
1637690890000|2021-11-23 18:08:10|44224.6|44204.6|44222.1|44202.1|44224.6|44204.6|44222.1|44202.1|0
1637690900000|2021-11-23 18:08:20|44224.4|44204.4|44224.4|44204.4|44224.6|44204.6|44224.4|44204.4|0
1637690910000|2021-11-23 18:08:30|44224.6|44204.6|44226.9|44206.9|44226.9|44206.9|44224.4|44204.4|1
1637690920000|2021-11-23 18:08:40|44229.4|44209.4|44229.4|44209.4|44229.4|44209.4|44229.4|44209.4|6
1637690940000|2021-11-23 18:09:00|44227.1|44207.1|44229.4|44209.4|44229.4|44209.4|44227.1|44207.1|1
1637690950000|2021-11-23 18:09:10|44227.1|44207.1|44227.1|44207.1|44227.1|44207.1|44227.1|44207.1|4
1637690960000|2021-11-23 18:09:20|44229.4|44209.4|44229.4|44209.4|44229.4|44209.4|44229.4|44209.4|1
1637690970000|2021-11-23 18:09:30|44226.9|44206.9|44221.9|44201.9|44226.9|44206.9|44221.9|44201.9|6
1637690980000|2021-11-23 18:09:40|44224.3|44204.3|44224.4|44204.4|44224.4|44204.4|44224.3|44204.3|1
1637690990000|2021-11-23 18:09:50|44219.6|44199.6|44219.6|44199.6|44221.9|44201.9|44219.6|44199.6|0
1637691000000|2021-11-23 18:10:00|44221.9|44201.9|44224.4|44204.4|44224.4|44204.4|44219.6|44199.6|2
1637691010000|2021-11-23 18:10:10|44219.7|44199.7|44221.9|44201.9|44224.4|44204.4|44219.6|44199.6|0
1637691020000|2021-11-23 18:10:20|44222.1|44202.1|44224.4|44204.4|44224.4|44204.4|44222.1|44202.1|3
1637691040000|2021-11-23 18:10:40|44226.9|44206.9|44224.6|44204.6|44226.9|44206.9|44224.6|44204.6|0
1637691050000|2021-11-23 18:10:50|44224.4|44204.4|44224.4|44204.4|44224.4|44204.4|44222.1|44202.1|1
1637691060000|2021-11-23 18:11:00|44226.9|44206.9|44229.6|44209.6|44229.6|44209.6|44226.9|44206.9|1
1637691070000|2021-11-23 18:11:10|44227.2|44207.2|44224.7|44204.7|44227.2|44207.2|44224.7|44204.7|1
1637691080000|2021-11-23 18:11:20|44224.6|44204.6|44219.7|44199.7|44224.6|44204.6|44217.4|44197.4|3
1637691090000|2021-11-23 18:11:30|44222.1|44202.1|44219.6|44199.6|44222.1|44202.1|44219.6|44199.6|3
1637691100000|2021-11-23 18:11:40|44221.9|44201.9|44224.7|44204.7|44224.7|44204.7|44219.6|44199.6|6
1637691110000|2021-11-23 18:11:50|44227.1|44207.1|44227.1|44207.1|44227.1|44207.1|44227.1|44207.1|0
1637691120000|2021-11-23 18:12:00|44229.4|44209.4|44229.6|44209.6|44234.6|44214.6|44229.4|44209.4|4
1637691130000|2021-11-23 18:12:10|44227.2|44207.2|44227.2|44207.2|44227.2|44207.2|44227.2|44207.2|1
1637691140000|2021-11-23 18:12:20|44229.6|44209.6|44227.1|44207.1|44229.6|44209.6|44227.1|44207.1|1
1637691150000|2021-11-23 18:12:30|44229.4|44209.4|44227.1|44207.1|44229.4|44209.4|44227.1|44207.1|0
1637691160000|2021-11-23 18:12:40|44229.4|44209.4|44227.1|44207.1|44229.4|44209.4|44224.7|44204.7|0
1637691170000|2021-11-23 18:12:50|44224.7|44204.7|44222.2|44202.2|44224.7|44204.7|44222.2|44202.2|1
1637691180000|2021-11-23 18:13:00|44222.1|44202.1|44219.7|44199.7|44222.1|44202.1|44219.7|44199.7|5
1637691190000|2021-11-23 18:13:10|44217.2|44197.2|44219.6|44199.6|44219.6|44199.6|44217.2|44197.2|2
1637691200000|2021-11-23 18:13:20|44221.9|44201.9|44226.9|44206.9|44226.9|44206.9|44221.9|44201.9|3
1637691210000|2021-11-23 18:13:30|44231.9|44211.9|44236.9|44216.9|44236.9|44216.9|44231.9|44211.9|7
1637691220000|2021-11-23 18:13:40|44237.1|44217.1|44242.1|44222.1|44242.1|44222.1|44237.1|44217.1|10
1637691230000|2021-11-23 18:13:50|44239.7|44219.7|44242.2|44222.2|44244.7|44224.7|44239.7|44219.7|6
1637691240000|2021-11-23 18:14:00|44239.7|44219.7|44239.7|44219.7|44242.2|44222.2|44239.7|44219.7|3
1637691250000|2021-11-23 18:14:10|||||||||3
1637691260000|2021-11-23 18:14:20|44242.2|44222.2|44244.7|44224.7|44244.7|44224.7|44239.7|44219.7|4
1637691270000|2021-11-23 18:14:30|44242.1|44222.1|44242.1|44222.1|44242.1|44222.1|44242.1|44222.1|1
1637691290000|2021-11-23 18:14:50|44242.2|44222.2|44244.7|44224.7|44244.7|44224.7|44242.2|44222.2|8
1637691300000|2021-11-23 18:15:00|||||||||1
1637691310000|2021-11-23 18:15:10|44244.6|44224.6|44244.6|44224.6|44244.6|44224.6|44242.1|44222.1|2
1637691320000|2021-11-23 18:15:20|44244.4|44224.4|44244.7|44224.7|44244.7|44224.7|44242.1|44222.1|2
1637691330000|2021-11-23 18:15:30|44247.1|44227.1|44244.7|44224.7|44247.1|44227.1|44242.2|44222.2|4
1637691340000|2021-11-23 18:15:40|44247.1|44227.1|44247.2|44227.2|44247.2|44227.2|44247.1|44227.1|3
1637691360000|2021-11-23 18:16:00|||||||||1
1637691370000|2021-11-23 18:16:10|44247.4|44227.4|44247.1|44227.1|44249.7|44229.7|44247.1|44227.1|0
1637691380000|2021-11-23 18:16:20|44247.2|44227.2|44244.7|44224.7|44249.6|44229.6|44244.7|44224.7|2
1637691390000|2021-11-23 18:16:30|44244.6|44224.6|44247.1|44227.1|44247.1|44227.1|44244.6|44224.6|1
1637691400000|2021-11-23 18:16:40|44249.4|44229.4|44249.4|44229.4|44249.4|44229.4|44249.4|44229.4|1
1637691410000|2021-11-23 18:16:50|44247.1|44227.1|44247.2|44227.2|44249.6|44229.6|44247.1|44227.1|2
1637691420000|2021-11-23 18:17:00|44247.4|44227.4|44247.2|44227.2|44249.6|44229.6|44247.2|44227.2|4
1637691430000|2021-11-23 18:17:10|44249.7|44229.7|44249.7|44229.7|44249.7|44229.7|44249.7|44229.7|0
1637691440000|2021-11-23 18:17:20|44249.9|44229.9|44247.2|44227.2|44252.2|44232.2|44247.2|44227.2|9
1637691450000|2021-11-23 18:17:30|||||||||1
1637691460000|2021-11-23 18:17:40|44242.2|44222.2|44239.7|44219.7|44242.2|44222.2|44239.7|44219.7|1
1637691470000|2021-11-23 18:17:50|44239.6|44219.6|44237.2|44217.2|44239.6|44219.6|44237.2|44217.2|2
1637691480000|2021-11-23 18:18:00|44237.1|44217.1|44239.6|44219.6|44239.6|44219.6|44234.7|44214.7|7
1637691490000|2021-11-23 18:18:10|44244.4|44224.4|44244.4|44224.4|44244.4|44224.4|44241.9|44221.9|0
1637691500000|2021-11-23 18:18:20|44244.6|44224.6|44244.6|44224.6|44244.6|44224.6|44244.6|44224.6|1
1637691510000|2021-11-23 18:18:30|44244.7|44224.7|44244.7|44224.7|44244.7|44224.7|44244.7|44224.7|0
1637691520000|2021-11-23 18:18:40|44244.9|44224.9|44242.4|44222.4|44247.2|44227.2|44242.2|44222.2|1
1637691530000|2021-11-23 18:18:50|44244.7|44224.7|44242.2|44222.2|44244.7|44224.7|44242.2|44222.2|1
1637691540000|2021-11-23 18:19:00|44244.6|44224.6|44242.2|44222.2|44244.6|44224.6|44242.2|44222.2|2
1637691550000|2021-11-23 18:19:10|44239.7|44219.7|44237.2|44217.2|44242.2|44222.2|44237.2|44217.2|2
1637691560000|2021-11-23 18:19:20|44234.9|44214.9|44232.2|44212.2|44234.9|44214.9|44232.2|44212.2|0
1637691570000|2021-11-23 18:19:30|44232.1|44212.1|44227.2|44207.2|44232.1|44212.1|44227.1|44207.1|300
1637691580000|2021-11-23 18:19:40|44224.9|44204.9|44232.6|44212.6|44232.6|44212.6|44224.9|44204.9|58
1637691590000|2021-11-23 18:19:50|44232.5|44212.5|44239.9|44219.9|44239.9|44219.9|44232.5|44212.5|2
1637691600000|2021-11-23 18:20:00|44242.2|44222.2|44242.4|44222.4|44244.7|44224.7|44239.9|44219.9|3
1637691610000|2021-11-23 18:20:10|44239.9|44219.9|44244.7|44224.7|44244.7|44224.7|44239.9|44219.9|5
1637691620000|2021-11-23 18:20:20|44242.4|44222.4|44244.7|44224.7|44244.9|44224.9|44242.4|44222.4|1
1637691630000|2021-11-23 18:20:30|44242.4|44222.4|44244.9|44224.9|44244.9|44224.9|44240|44220|0
1637691640000|2021-11-23 18:20:40|44244.7|44224.7|44242.4|44222.4|44244.7|44224.7|44240|44220|1
1637691650000|2021-11-23 18:20:50|44240|44220|44242.4|44222.4|44242.5|44222.5|44240|44220|1
1637691660000|2021-11-23 18:21:00|44242.5|44222.5|44239.9|44219.9|44242.5|44222.5|44239.9|44219.9|0
1637691670000|2021-11-23 18:21:10|44237.5|44217.5|44239.9|44219.9|44239.9|44219.9|44237.5|44217.5|0
1637691690000|2021-11-23 18:21:30|44237.5|44217.5|44239.9|44219.9|44239.9|44219.9|44237.4|44217.4|2
1637691700000|2021-11-23 18:21:40|44242.2|44222.2|44242.2|44222.2|44242.2|44222.2|44242.2|44222.2|1
1637691710000|2021-11-23 18:21:50|44239.9|44219.9|44242.4|44222.4|44242.4|44222.4|44239.9|44219.9|4
1637691720000|2021-11-23 18:22:00|44240|44220|44242.4|44222.4|44242.4|44222.4|44239.9|44219.9|3
1637691730000|2021-11-23 18:22:10|44242.5|44222.5|44242.5|44222.5|44242.5|44222.5|44242.5|44222.5|0
1637691740000|2021-11-23 18:22:20|44245|44225|44245|44225|44245|44225|44245|44225|3
1637691750000|2021-11-23 18:22:30|||||||||2
1637691760000|2021-11-23 18:22:40|44244.9|44224.9|44245|44225|44245|44225|44242.5|44222.5|1
1637691770000|2021-11-23 18:22:50|44247.4|44227.4|44247.4|44227.4|44247.4|44227.4|44244.9|44224.9|0
1637691780000|2021-11-23 18:23:00|44247.2|44227.2|44244.9|44224.9|44247.2|44227.2|44244.9|44224.9|1
1637691790000|2021-11-23 18:23:10|44242.5|44222.5|44239.7|44219.7|44242.5|44222.5|44239.7|44219.7|1
1637691800000|2021-11-23 18:23:20|44237.4|44217.4|44239.9|44219.9|44239.9|44219.9|44237.4|44217.4|0
1637691810000|2021-11-23 18:23:30|44237.4|44217.4|44239.9|44219.9|44239.9|44219.9|44237.4|44217.4|2
1637691830000|2021-11-23 18:23:50|44237.4|44217.4|44237.4|44217.4|44239.7|44219.7|44237.4|44217.4|2
1637691840000|2021-11-23 18:24:00|44237.5|44217.5|44237.4|44217.4|44239.9|44219.9|44237.4|44217.4|0
1637691850000|2021-11-23 18:24:10|44234.9|44214.9|44234.9|44214.9|44237.2|44217.2|44234.9|44214.9|0
1637691860000|2021-11-23 18:24:20|44232.5|44212.5|44232.4|44212.4|44232.5|44212.5|44232.4|44212.4|2
1637691870000|2021-11-23 18:24:30|44230|44210|44230|44210|44230|44210|44230|44210|0
1637691880000|2021-11-23 18:24:40|44232.4|44212.4|44230|44210|44232.4|44212.4|44230|44210|0
1637691890000|2021-11-23 18:24:50|44229.9|44209.9|44229.9|44209.9|44229.9|44209.9|44229.9|44209.9|2
1637691900000|2021-11-23 18:25:00|44229.7|44209.7|44227.4|44207.4|44229.9|44209.9|44227.2|44207.2|3
1637691910000|2021-11-23 18:25:10|44227.2|44207.2|44237.2|44217.2|44237.2|44217.2|44227.1|44207.1|9
1637691920000|2021-11-23 18:25:20|44234.9|44214.9|44239.9|44219.9|44239.9|44219.9|44234.9|44214.9|4
1637691930000|2021-11-23 18:25:30|44239.7|44219.7|44240|44220|44242.4|44222.4|44239.7|44219.7|6
1637691940000|2021-11-23 18:25:40|44242.4|44222.4|44244.9|44224.9|44244.9|44224.9|44240|44220|1
1637691950000|2021-11-23 18:25:50|44242.5|44222.5|44240|44220|44242.5|44222.5|44239.9|44219.9|0
1637691960000|2021-11-23 18:26:00|44239.7|44219.7|44239.7|44219.7|44239.7|44219.7|44239.7|44219.7|0
1637691970000|2021-11-23 18:26:10|44239.9|44219.9|44242.4|44222.4|44242.4|44222.4|44239.9|44219.9|1
1637691980000|2021-11-23 18:26:20|44244.7|44224.7|44244.7|44224.7|44244.9|44224.9|44240|44220|2
1637691990000|2021-11-23 18:26:30|44242.4|44222.4|44242.4|44222.4|44244.9|44224.9|44242.4|44222.4|2
1637692000000|2021-11-23 18:26:40|44244.9|44224.9|44244.9|44224.9|44244.9|44224.9|44242.4|44222.4|0
1637692010000|2021-11-23 18:26:50|44244.7|44224.7|44242.4|44222.4|44244.9|44224.9|44240|44220|1
1637692020000|2021-11-23 18:27:00|44240|44220|44242.4|44222.4|44244.7|44224.7|44239.9|44219.9|1
1637692030000|2021-11-23 18:27:10|44240|44220|44240|44220|44242.4|44222.4|44237.5|44217.5|1
1637692040000|2021-11-23 18:27:20|44242.4|44222.4|44240|44220|44242.4|44222.4|44240|44220|0
1637692050000|2021-11-23 18:27:30|44242.4|44222.4|44240|44220|44242.4|44222.4|44240|44220|0
1637692060000|2021-11-23 18:27:40|44239.9|44219.9|44242.4|44222.4|44242.4|44222.4|44239.9|44219.9|1
1637692070000|2021-11-23 18:27:50|44240|44220|44240|44220|44242.4|44222.4|44240|44220|0
1637692080000|2021-11-23 18:28:00|44242.4|44222.4|44239.9|44219.9|44244.7|44224.7|44239.9|44219.9|0
1637692090000|2021-11-23 18:28:10|44239.7|44219.7|44239.7|44219.7|44239.9|44219.9|44239.7|44219.7|1
1637692100000|2021-11-23 18:28:20|44239.9|44219.9|44237.4|44217.4|44239.9|44219.9|44237.4|44217.4|0
1637692110000|2021-11-23 18:28:30|44235|44215|44235|44215|44235|44215|44235|44215|1
1637692120000|2021-11-23 18:28:40|44234.9|44214.9|44237.4|44217.4|44237.4|44217.4|44234.9|44214.9|9
1637692130000|2021-11-23 18:28:50|44239.7|44219.7|44239.9|44219.9|44239.9|44219.9|44234.9|44214.9|0
1637692140000|2021-11-23 18:29:00|44239.7|44219.7|44239.7|44219.7|44239.7|44219.7|44235|44215|2
1637692150000|2021-11-23 18:29:10|44237.4|44217.4|44239.7|44219.7|44239.7|44219.7|44237.4|44217.4|1
1637692160000|2021-11-23 18:29:20|44237.4|44217.4|44234.9|44214.9|44237.4|44217.4|44234.9|44214.9|1
1637692170000|2021-11-23 18:29:30|44232.5|44212.5|44232.5|44212.5|44234.9|44214.9|44232.5|44212.5|3
1637692180000|2021-11-23 18:29:40|44234.9|44214.9|44234.7|44214.7|44234.9|44214.9|44232.4|44212.4|0
1637692190000|2021-11-23 18:29:50|44234.9|44214.9|44230|44210|44237.2|44217.2|44230|44210|2
1637692200000|2021-11-23 18:30:00|44232.4|44212.4|44230|44210|44234.7|44214.7|44230|44210|1
1637692210000|2021-11-23 18:30:10|44232.4|44212.4|44229.9|44209.9|44232.4|44212.4|44229.9|44209.9|4
1637692220000|2021-11-23 18:30:20|44227.5|44207.5|44230|44210|44230|44210|44227.5|44207.5|3
1637692230000|2021-11-23 18:30:30|44232.4|44212.4|44232.5|44212.5|44232.5|44212.5|44230|44210|2
1637692240000|2021-11-23 18:30:40|44234.9|44214.9|44235.1|44215.1|44237.6|44217.6|44234.9|44214.9|0
1637692250000|2021-11-23 18:30:50|44237.5|44217.5|44235|44215|44239.7|44219.7|44235|44215|1
1637692260000|2021-11-23 18:31:00|44234.9|44214.9|44235|44215|44235|44215|44232.5|44212.5|1
1637692270000|2021-11-23 18:31:10|44234.9|44214.9|44232.4|44212.4|44235|44215|44232.4|44212.4|4
1637692280000|2021-11-23 18:31:20|44230|44210|44232.4|44212.4|44232.4|44212.4|44230|44210|0
1637692290000|2021-11-23 18:31:30|44232.5|44212.5|44232.5|44212.5|44232.5|44212.5|44232.5|44212.5|1
1637692300000|2021-11-23 18:31:40|44232.4|44212.4|44232.4|44212.4|44232.4|44212.4|44232.4|44212.4|0
1637692310000|2021-11-23 18:31:50|44230|44210|44230|44210|44232.4|44212.4|44227.5|44207.5|2
1637692320000|2021-11-23 18:32:00|44227.5|44207.5|44232.4|44212.4|44232.4|44212.4|44227.4|44207.4|1
1637692330000|2021-11-23 18:32:10|44227.4|44207.4|44227.4|44207.4|44227.4|44207.4|44227.4|44207.4|0
1637692340000|2021-11-23 18:32:20|44227.2|44207.2|44227.4|44207.4|44227.4|44207.4|44227.2|44207.2|0
1637692350000|2021-11-23 18:32:30|44227.2|44207.2|44229.6|44209.6|44229.6|44209.6|44217.6|44197.6|10
1637692370000|2021-11-23 18:32:50|44227.2|44207.2|44227.2|44207.2|44229.7|44209.7|44227.2|44207.2|6
1637692380000|2021-11-23 18:33:00|44224.6|44204.6|44219.7|44199.7|44224.6|44204.6|44219.7|44199.7|5
1637692390000|2021-11-23 18:33:10|44222.1|44202.1|44219.6|44199.6|44222.1|44202.1|44217.2|44197.2|1
1637692400000|2021-11-23 18:33:20|44222.2|44202.2|44222.2|44202.2|44222.2|44202.2|44222.2|44202.2|3
1637692410000|2021-11-23 18:33:30|44224.6|44204.6|44234.4|44214.4|44234.4|44214.4|44224.6|44204.6|4
1637692420000|2021-11-23 18:33:40|||||||||2
1637692430000|2021-11-23 18:33:50|||||||||1
1637692440000|2021-11-23 18:34:00|44234.3|44214.3|44234.3|44214.3|44236.8|44216.8|44234.3|44214.3|0
1637692450000|2021-11-23 18:34:10|44232.1|44212.1|44237.2|44217.2|44237.2|44217.2|44232.1|44212.1|0
1637692460000|2021-11-23 18:34:20|44239.6|44219.6|44239.6|44219.6|44239.6|44219.6|44234.7|44214.7|1
1637692470000|2021-11-23 18:34:30|44234.7|44214.7|44234.7|44214.7|44237.1|44217.1|44234.7|44214.7|1
1637692480000|2021-11-23 18:34:40|44229.7|44209.7|44229.4|44209.4|44229.7|44209.7|44229.4|44209.4|7
1637692490000|2021-11-23 18:34:50|44227.1|44207.1|44222.2|44202.2|44227.1|44207.1|44222.1|44202.1|0
1637692500000|2021-11-23 18:35:00|44222.1|44202.1|44222.1|44202.1|44222.1|44202.1|44222.1|44202.1|0
1637692510000|2021-11-23 18:35:10|44222.2|44202.2|44224.6|44204.6|44224.6|44204.6|44222.2|44202.2|1
1637692520000|2021-11-23 18:35:20|44226.9|44206.9|44222.1|44202.1|44226.9|44206.9|44222.1|44202.1|1
1637692530000|2021-11-23 18:35:30|44224.4|44204.4|44234.3|44214.3|44234.3|44214.3|44224.4|44204.4|1
1637692540000|2021-11-23 18:35:40|44231.9|44211.9|44234.7|44214.7|44234.7|44214.7|44231.9|44211.9|3
1637692550000|2021-11-23 18:35:50|44237.1|44217.1|44237.1|44217.1|44237.1|44217.1|44234.7|44214.7|0
1637692560000|2021-11-23 18:36:00|44237.2|44217.2|44239.7|44219.7|44242.2|44222.2|44237.2|44217.2|3
1637692570000|2021-11-23 18:36:10|44237.4|44217.4|44242.1|44222.1|44242.1|44222.1|44237.2|44217.2|1
1637692580000|2021-11-23 18:36:20|44239.7|44219.7|44231.9|44211.9|44239.7|44219.7|44222.2|44202.2|7
1637692590000|2021-11-23 18:36:30|44236.9|44216.9|44234.6|44214.6|44236.9|44216.9|44232.1|44212.1|4
1637692600000|2021-11-23 18:36:40|44232.2|44212.2|44234.6|44214.6|44236.9|44216.9|44232.2|44212.2|3
1637692610000|2021-11-23 18:36:50|44236.9|44216.9|44236.9|44216.9|44236.9|44216.9|44236.9|44216.9|1
1637692620000|2021-11-23 18:37:00|44234.6|44214.6|44237.2|44217.2|44237.2|44217.2|44234.6|44214.6|4
1637692630000|2021-11-23 18:37:10|||||||||2
1637692640000|2021-11-23 18:37:20|44239.7|44219.7|44244.7|44224.7|44244.7|44224.7|44239.7|44219.7|1
1637692650000|2021-11-23 18:37:30|44247.1|44227.1|44244.7|44224.7|44247.1|44227.1|44244.7|44224.7|3
1637692660000|2021-11-23 18:37:40|||||||||1
1637692670000|2021-11-23 18:37:50|44244.6|44224.6|44247.2|44227.2|44247.2|44227.2|44244.6|44224.6|6
1637692680000|2021-11-23 18:38:00|44249.6|44229.6|44247.2|44227.2|44249.6|44229.6|44247.2|44227.2|0
1637692690000|2021-11-23 18:38:10|44249.6|44229.6|44247.1|44227.1|44249.6|44229.6|44244.7|44224.7|1
1637692700000|2021-11-23 18:38:20|44244.7|44224.7|44244.7|44224.7|44249.6|44229.6|44244.7|44224.7|5
1637692710000|2021-11-23 18:38:30|44247.2|44227.2|44247.2|44227.2|44247.2|44227.2|44247.2|44227.2|2
1637692720000|2021-11-23 18:38:40|44249.6|44229.6|44249.6|44229.6|44249.6|44229.6|44249.6|44229.6|0
1637692730000|2021-11-23 18:38:50|44247.2|44227.2|44252.1|44232.1|44252.1|44232.1|44247.2|44227.2|1
1637692740000|2021-11-23 18:39:00|44247.2|44227.2|44247.2|44227.2|44247.2|44227.2|44247.2|44227.2|5
1637692760000|2021-11-23 18:39:20|44249.7|44229.7|44249.6|44229.6|44252.1|44232.1|44247.2|44227.2|3
1637692770000|2021-11-23 18:39:30|44247.2|44227.2|44251.9|44231.9|44251.9|44231.9|44247.2|44227.2|3
1637692780000|2021-11-23 18:39:40|44246.9|44226.9|44244.6|44224.6|44247.1|44227.1|44244.6|44224.6|2
1637692790000|2021-11-23 18:39:50|44246.9|44226.9|44244.6|44224.6|44246.9|44226.9|44242.2|44222.2|1
1637692800000|2021-11-23 18:40:00|44244.4|44224.4|44244.6|44224.6|44244.6|44224.6|44242.1|44222.1|1
1637692810000|2021-11-23 18:40:10|44246.9|44226.9|44247.1|44227.1|44247.1|44227.1|44246.9|44226.9|2
1637692820000|2021-11-23 18:40:20|||||||||1
1637692830000|2021-11-23 18:40:30|44249.6|44229.6|44251.9|44231.9|44251.9|44231.9|44249.6|44229.6|1
1637692840000|2021-11-23 18:40:40|44252.1|44232.1|44252.1|44232.1|44252.2|44232.2|44252.1|44232.1|2
1637692850000|2021-11-23 18:40:50|||||||||1
1637692860000|2021-11-23 18:41:00|44254.6|44234.6|44261.9|44241.9|44261.9|44241.9|44254.6|44234.6|5
1637692870000|2021-11-23 18:41:10|44262.1|44242.1|44269.3|44249.3|44271.8|44251.8|44262.1|44242.1|5
1637692880000|2021-11-23 18:41:20|44271.8|44251.8|44274.3|44254.3|44276.8|44256.8|44271.8|44251.8|1
1637692890000|2021-11-23 18:41:30|44276.8|44256.8|44276.7|44256.7|44276.8|44256.8|44271.9|44251.9|0
1637692900000|2021-11-23 18:41:40|44276.8|44256.8|44276.9|44256.9|44276.9|44256.9|44274.3|44254.3|2
1637692910000|2021-11-23 18:41:50|44279.4|44259.4|44276.9|44256.9|44279.4|44259.4|44276.9|44256.9|2
1637692920000|2021-11-23 18:42:00|44279.4|44259.4|44284.2|44264.2|44284.2|44264.2|44279.4|44259.4|3
1637692930000|2021-11-23 18:42:10|44286.7|44266.7|44286.8|44266.8|44289.3|44269.3|44286.7|44266.7|6
1637692940000|2021-11-23 18:42:20|44286.9|44266.9|44286.9|44266.9|44286.9|44266.9|44286.9|44266.9|0
1637692950000|2021-11-23 18:42:30|44286.7|44266.7|44289.2|44269.2|44289.2|44269.2|44284.3|44264.3|2
1637692960000|2021-11-23 18:42:40|44286.8|44266.8|44289.3|44269.3|44289.3|44269.3|44286.8|44266.8|0
1637692970000|2021-11-23 18:42:50|44286.8|44266.8|44291.7|44271.7|44291.7|44271.7|44286.8|44266.8|1
1637692980000|2021-11-23 18:43:00|44289.3|44269.3|44291.8|44271.8|44291.8|44271.8|44289.3|44269.3|2
1637692990000|2021-11-23 18:43:10|44291.7|44271.7|44291.8|44271.8|44291.8|44271.8|44291.7|44271.7|0
1637693000000|2021-11-23 18:43:20|44291.7|44271.7|44294.4|44274.4|44294.4|44274.4|44289.3|44269.3|14
1637693010000|2021-11-23 18:43:30|44304.2|44284.2|44306.5|44286.5|44306.5|44286.5|44304|44284|15
1637693020000|2021-11-23 18:43:40|44306.7|44286.7|44309.2|44289.2|44309.2|44289.2|44306.7|44286.7|2
1637693030000|2021-11-23 18:43:50|44306.7|44286.7|44301.8|44281.8|44309.2|44289.2|44301.8|44281.8|7
1637693040000|2021-11-23 18:44:00|44304.2|44284.2|44301.8|44281.8|44304.3|44284.3|44301.8|44281.8|4
1637693050000|2021-11-23 18:44:10|44296.9|44276.9|44299.3|44279.3|44299.4|44279.4|44294.4|44274.4|2
1637693060000|2021-11-23 18:44:20|44299.4|44279.4|44291.9|44271.9|44299.4|44279.4|44286.9|44266.9|7
1637693070000|2021-11-23 18:44:30|44294.3|44274.3|44294.3|44274.3|44294.3|44274.3|44291.9|44271.9|0
1637693080000|2021-11-23 18:44:40|44291.9|44271.9|44291.9|44271.9|44294.4|44274.4|44291.9|44271.9|0
1637693100000|2021-11-23 18:45:00|44287.1|44267.1|44291.9|44271.9|44294.3|44274.3|44287.1|44267.1|7
1637693110000|2021-11-23 18:45:10|44294.3|44274.3|44296.8|44276.8|44296.8|44276.8|44294.3|44274.3|0
1637693120000|2021-11-23 18:45:20|44299.3|44279.3|44304.3|44284.3|44304.3|44284.3|44299.3|44279.3|0
1637693130000|2021-11-23 18:45:30|44306.7|44286.7|44306.7|44286.7|44306.7|44286.7|44304.3|44284.3|0
1637693140000|2021-11-23 18:45:40|44309|44289|44306.7|44286.7|44309|44289|44306.7|44286.7|1
1637693150000|2021-11-23 18:45:50|44306.5|44286.5|44309.2|44289.2|44311.7|44291.7|44306.5|44286.5|2
1637693160000|2021-11-23 18:46:00|44306.8|44286.8|44306.8|44286.8|44306.8|44286.8|44306.8|44286.8|0
1637693170000|2021-11-23 18:46:10|44306.7|44286.7|44306.8|44286.8|44309.2|44289.2|44306.7|44286.7|3
1637693180000|2021-11-23 18:46:20|44309.2|44289.2|44309.2|44289.2|44309.2|44289.2|44309.2|44289.2|2
1637693190000|2021-11-23 18:46:30|44309.3|44289.3|44311.8|44291.8|44311.8|44291.8|44309.3|44289.3|3
1637693200000|2021-11-23 18:46:40|44311.7|44291.7|44314.3|44294.3|44316.8|44296.8|44311.7|44291.7|2
1637693210000|2021-11-23 18:46:50|44314.4|44294.4|44314.3|44294.3|44316.8|44296.8|44311.9|44291.9|1
1637693220000|2021-11-23 18:47:00|44311.8|44291.8|44319.2|44299.2|44319.2|44299.2|44311.8|44291.8|1
1637693230000|2021-11-23 18:47:10|44316.8|44296.8|44316.8|44296.8|44319.2|44299.2|44314.4|44294.4|2
1637693240000|2021-11-23 18:47:20|44316.9|44296.9|44316.8|44296.8|44316.9|44296.9|44316.7|44296.7|2
1637693250000|2021-11-23 18:47:30|44319.3|44299.3|44319.3|44299.3|44319.4|44299.4|44319.3|44299.3|4
1637693260000|2021-11-23 18:47:40|44319.2|44299.2|44321.8|44301.8|44321.8|44301.8|44319.2|44299.2|2
1637693280000|2021-11-23 18:48:00|44321.7|44301.7|44322.1|44302.1|44322.1|44302.1|44321.7|44301.7|7
1637693290000|2021-11-23 18:48:10|44329.3|44309.3|44334.3|44314.3|44334.3|44314.3|44329.3|44309.3|1
1637693300000|2021-11-23 18:48:20|44336.7|44316.7|44324.4|44304.4|44336.7|44316.7|44324.4|44304.4|8
1637693310000|2021-11-23 18:48:30|44326.9|44306.9|44326.9|44306.9|44326.9|44306.9|44326.9|44306.9|5
1637693320000|2021-11-23 18:48:40|44322.2|44302.2|44322.1|44302.1|44322.2|44302.2|44322.1|44302.1|6
1637693330000|2021-11-23 18:48:50|44321.9|44301.9|44319.4|44299.4|44321.9|44301.9|44319.4|44299.4|0
1637693340000|2021-11-23 18:49:00|44316.9|44296.9|44311.8|44291.8|44316.9|44296.9|44306.9|44286.9|6
1637693350000|2021-11-23 18:49:10|44309.4|44289.4|44309.4|44289.4|44311.8|44291.8|44306.9|44286.9|2
1637693360000|2021-11-23 18:49:20|44306.9|44286.9|44306.9|44286.9|44306.9|44286.9|44306.9|44286.9|4
1637693370000|2021-11-23 18:49:30|44304.6|44284.6|44306.9|44286.9|44306.9|44286.9|44304.6|44284.6|2
1637693380000|2021-11-23 18:49:40|44307.1|44287.1|44307.1|44287.1|44307.1|44287.1|44307.1|44287.1|3
1637693390000|2021-11-23 18:49:50|44309.4|44289.4|44309.4|44289.4|44309.4|44289.4|44309.4|44289.4|0
1637693400000|2021-11-23 18:50:00|44311.8|44291.8|44309.4|44289.4|44311.8|44291.8|44309.3|44289.3|4
1637693410000|2021-11-23 18:50:10|44309.6|44289.6|44311.9|44291.9|44311.9|44291.9|44307.1|44287.1|1
1637693420000|2021-11-23 18:50:20|44309.4|44289.4|44306.9|44286.9|44309.4|44289.4|44304.6|44284.6|6
1637693430000|2021-11-23 18:50:30|44304.4|44284.4|44304.4|44284.4|44304.4|44284.4|44304.4|44284.4|3
1637693440000|2021-11-23 18:50:40|44306.9|44286.9|44306.9|44286.9|44306.9|44286.9|44306.9|44286.9|1
1637693450000|2021-11-23 18:50:50|44304.6|44284.6|44309.6|44289.6|44309.6|44289.6|44304.4|44284.4|4
1637693460000|2021-11-23 18:51:00|44311.9|44291.9|44311.9|44291.9|44314.4|44294.4|44311.9|44291.9|2
1637693470000|2021-11-23 18:51:10|44311.8|44291.8|44309.4|44289.4|44311.8|44291.8|44307.1|44287.1|3
1637693480000|2021-11-23 18:51:20|44311.8|44291.8|44314.4|44294.4|44316.9|44296.9|44311.8|44291.8|2
1637693490000|2021-11-23 18:51:30|||||||||1
1637693500000|2021-11-23 18:51:40|44319.2|44299.2|44314.4|44294.4|44319.2|44299.2|44314.4|44294.4|1
1637693520000|2021-11-23 18:52:00|44314.6|44294.6|44321.8|44301.8|44321.9|44301.9|44314.6|44294.6|1
1637693530000|2021-11-23 18:52:10|44319.4|44299.4|44319.4|44299.4|44321.8|44301.8|44319.4|44299.4|1
1637693540000|2021-11-23 18:52:20|44321.8|44301.8|44319.4|44299.4|44321.8|44301.8|44319.4|44299.4|1
1637693550000|2021-11-23 18:52:30|44319.3|44299.3|44316.8|44296.8|44321.8|44301.8|44316.8|44296.8|0
1637693560000|2021-11-23 18:52:40|44319.2|44299.2|44321.9|44301.9|44321.9|44301.9|44319.2|44299.2|2
1637693570000|2021-11-23 18:52:50|44321.8|44301.8|44321.9|44301.9|44321.9|44301.9|44319.4|44299.4|1
1637693580000|2021-11-23 18:53:00|||||||||2
1637693590000|2021-11-23 18:53:10|44319.4|44299.4|44316.8|44296.8|44321.9|44301.9|44316.8|44296.8|6
1637693600000|2021-11-23 18:53:20|44316.9|44296.9|44316.9|44296.9|44316.9|44296.9|44311.9|44291.9|60
1637693610000|2021-11-23 18:53:30|44317.1|44297.1|44317.2|44297.2|44317.2|44297.2|44317.1|44297.1|2
1637693620000|2021-11-23 18:53:40|44314.7|44294.7|44312.2|44292.2|44314.7|44294.7|44312.2|44292.2|2
1637693630000|2021-11-23 18:53:50|||||||||1
1637693640000|2021-11-23 18:54:00|44314.7|44294.7|44321.9|44301.9|44321.9|44301.9|44314.7|44294.7|3
1637693650000|2021-11-23 18:54:10|44319.6|44299.6|44322.2|44302.2|44322.2|44302.2|44319.6|44299.6|0
1637693660000|2021-11-23 18:54:20|44319.9|44299.9|44317.2|44297.2|44319.9|44299.9|44317.2|44297.2|6
1637693670000|2021-11-23 18:54:30|44322.2|44302.2|44314.9|44294.9|44322.2|44302.2|44314.9|44294.9|5
1637693680000|2021-11-23 18:54:40|44314.7|44294.7|44314.7|44294.7|44317.2|44297.2|44314.7|44294.7|1
1637693690000|2021-11-23 18:54:50|44317.2|44297.2|44317.2|44297.2|44317.2|44297.2|44317.2|44297.2|4
1637693700000|2021-11-23 18:55:00|44322.2|44302.2|44322.2|44302.2|44322.2|44302.2|44322.2|44302.2|4
1637693710000|2021-11-23 18:55:10|44319.7|44299.7|44319.7|44299.7|44319.7|44299.7|44319.7|44299.7|4
1637693730000|2021-11-23 18:55:30|||||||||1
1637693760000|2021-11-23 18:56:00|44319.6|44299.6|44317.2|44297.2|44319.7|44299.7|44317.2|44297.2|4
1637693770000|2021-11-23 18:56:10|44314.7|44294.7|44312.2|44292.2|44314.7|44294.7|44312.2|44292.2|3
1637693780000|2021-11-23 18:56:20|44314.7|44294.7|44312.1|44292.1|44314.7|44294.7|44307.2|44287.2|1
1637693790000|2021-11-23 18:56:30|44307.2|44287.2|44302.2|44282.2|44309.7|44289.7|44302.2|44282.2|3
1637693800000|2021-11-23 18:56:40|44307.1|44287.1|44309.7|44289.7|44309.7|44289.7|44307.1|44287.1|6
1637693820000|2021-11-23 18:57:00|44309.6|44289.6|44312.2|44292.2|44312.2|44292.2|44309.6|44289.6|2
1637693830000|2021-11-23 18:57:10|44314.7|44294.7|44312.2|44292.2|44314.7|44294.7|44312.2|44292.2|1
1637693840000|2021-11-23 18:57:20|44309.7|44289.7|44309.7|44289.7|44312.1|44292.1|44309.7|44289.7|0
1637693850000|2021-11-23 18:57:30|44312.1|44292.1|44312.2|44292.2|44312.2|44292.2|44309.7|44289.7|1
1637693860000|2021-11-23 18:57:40|44314.6|44294.6|44312.2|44292.2|44314.6|44294.6|44312.2|44292.2|0
1637693870000|2021-11-23 18:57:50|44312.1|44292.1|44309.7|44289.7|44312.1|44292.1|44309.7|44289.7|1
1637693880000|2021-11-23 18:58:00|||||||||1
1637693890000|2021-11-23 18:58:10|44302.2|44282.2|44302.2|44282.2|44302.2|44282.2|44299.7|44279.7|2
1637693900000|2021-11-23 18:58:20|44299.7|44279.7|44304.7|44284.7|44304.7|44284.7|44299.7|44279.7|1
1637693910000|2021-11-23 18:58:30|44302.2|44282.2|44302.2|44282.2|44302.2|44282.2|44299.7|44279.7|0
1637693920000|2021-11-23 18:58:40|44299.7|44279.7|44297.2|44277.2|44302.2|44282.2|44297.2|44277.2|3
1637693930000|2021-11-23 18:58:50|44299.7|44279.7|44299.7|44279.7|44299.7|44279.7|44297.2|44277.2|0
1637693940000|2021-11-23 18:59:00|44297.4|44277.4|44297.1|44277.1|44299.7|44279.7|44297.1|44277.1|3
1637693950000|2021-11-23 18:59:10|44297.2|44277.2|44297.2|44277.2|44297.2|44277.2|44297.2|44277.2|0
1637693960000|2021-11-23 18:59:20|44292.2|44272.2|44292.2|44272.2|44292.2|44272.2|44292.2|44272.2|16
1637693980000|2021-11-23 18:59:40|||||||||6
1637693990000|2021-11-23 18:59:50|44289.7|44269.7|44284.6|44264.6|44289.7|44269.7|44284.6|44264.6|8
1637694000000|2021-11-23 19:00:00|44286.9|44266.9|44286.9|44266.9|44286.9|44266.9|44286.9|44266.9|2
1637694010000|2021-11-23 19:00:10|44282.2|44262.2|44282.2|44262.2|44282.2|44262.2|44282.2|44262.2|5
1637694020000|2021-11-23 19:00:20|44282.1|44262.1|44282.1|44262.1|44282.1|44262.1|44279.6|44259.6|4
1637694030000|2021-11-23 19:00:30|44279.6|44259.6|44274.9|44254.9|44279.6|44259.6|44274.9|44254.9|3
1637694040000|2021-11-23 19:00:40|44277.2|44257.2|44277.1|44257.1|44277.2|44257.2|44274.7|44254.7|0
1637694050000|2021-11-23 19:00:50|44274.6|44254.6|44274.6|44254.6|44274.6|44254.6|44272.2|44252.2|7
1637694060000|2021-11-23 19:01:00|||||||||2
1637694070000|2021-11-23 19:01:10|44272.2|44252.2|44272.2|44252.2|44272.2|44252.2|44272.2|44252.2|0
1637694080000|2021-11-23 19:01:20|44274.7|44254.7|44274.6|44254.6|44277.1|44257.1|44272.2|44252.2|4
1637694090000|2021-11-23 19:01:30|44277.1|44257.1|44272.2|44252.2|44277.1|44257.1|44272.2|44252.2|13
1637694100000|2021-11-23 19:01:40|44272.1|44252.1|44272.1|44252.1|44276.9|44256.9|44272.1|44252.1|6
1637694110000|2021-11-23 19:01:50|44274.4|44254.4|44274.4|44254.4|44276.9|44256.9|44272.1|44252.1|0
1637694120000|2021-11-23 19:02:00|44272.1|44252.1|44272.1|44252.1|44272.1|44252.1|44272.1|44252.1|0
1637694130000|2021-11-23 19:02:10|44271.9|44251.9|44271.9|44251.9|44271.9|44251.9|44271.9|44251.9|0
1637694140000|2021-11-23 19:02:20|44271.8|44251.8|44266.9|44246.9|44271.8|44251.8|44266.9|44246.9|2
1637694150000|2021-11-23 19:02:30|44264.6|44244.6|44259.9|44239.9|44264.6|44244.6|44259.9|44239.9|0
1637694160000|2021-11-23 19:02:40|44259.7|44239.7|44259.7|44239.7|44259.7|44239.7|44259.7|44239.7|1
1637694170000|2021-11-23 19:02:50|44259.6|44239.6|44259.7|44239.7|44259.7|44239.7|44259.6|44239.6|1
1637694180000|2021-11-23 19:03:00|44257.1|44237.1|44257.2|44237.2|44259.6|44239.6|44257.1|44237.1|0
1637694190000|2021-11-23 19:03:10|44259.7|44239.7|44259.7|44239.7|44259.7|44239.7|44259.7|44239.7|1
1637694200000|2021-11-23 19:03:20|44259.6|44239.6|44254.7|44234.7|44259.6|44239.6|44254.7|44234.7|0
1637694220000|2021-11-23 19:03:40|44257.2|44237.2|44247.2|44227.2|44257.2|44237.2|44247.2|44227.2|5
1637694230000|2021-11-23 19:03:50|||||||||1
1637694250000|2021-11-23 19:04:10|44247.4|44227.4|44247.2|44227.2|44249.7|44229.7|44247.2|44227.2|1
1637694260000|2021-11-23 19:04:20|44249.7|44229.7|44252.2|44232.2|44252.2|44232.2|44249.7|44229.7|0
1637694270000|2021-11-23 19:04:30|44252.1|44232.1|44249.6|44229.6|44252.1|44232.1|44247.2|44227.2|0
1637694280000|2021-11-23 19:04:40|44249.7|44229.7|44232.4|44212.4|44249.7|44229.7|44232.4|44212.4|7
1637694290000|2021-11-23 19:04:50|44232.2|44212.2|44229.9|44209.9|44232.2|44212.2|44229.9|44209.9|0
1637694300000|2021-11-23 19:05:00|44229.7|44209.7|44229.7|44209.7|44229.7|44209.7|44227.4|44207.4|3
1637694310000|2021-11-23 19:05:10|44232.1|44212.1|44234.6|44214.6|44237.1|44217.1|44232.1|44212.1|2
1637694320000|2021-11-23 19:05:20|44237.1|44217.1|44237.1|44217.1|44237.1|44217.1|44237.1|44217.1|0
1637694330000|2021-11-23 19:05:30|44237.2|44217.2|44249.7|44229.7|44249.7|44229.7|44237.2|44217.2|6
1637694340000|2021-11-23 19:05:40|44252.1|44232.1|44256.9|44236.9|44256.9|44236.9|44252.1|44232.1|1
1637694350000|2021-11-23 19:05:50|44257.1|44237.1|44262.1|44242.1|44264.4|44244.4|44257.1|44237.1|2
1637694360000|2021-11-23 19:06:00|44259.7|44239.7|44254.4|44234.4|44259.7|44239.7|44252.1|44232.1|3
1637694370000|2021-11-23 19:06:10|44254.6|44234.6|44279.4|44259.4|44279.4|44259.4|44254.6|44234.6|12
1637694380000|2021-11-23 19:06:20|44274.4|44254.4|44277.1|44257.1|44277.1|44257.1|44274.4|44254.4|2
1637694390000|2021-11-23 19:06:30|44279.4|44259.4|44279.6|44259.6|44279.6|44259.6|44279.4|44259.4|0
1637694400000|2021-11-23 19:06:40|44281.9|44261.9|44284.6|44264.6|44284.6|44264.6|44281.9|44261.9|5
1637694410000|2021-11-23 19:06:50|44284.4|44264.4|44279.4|44259.4|44284.4|44264.4|44279.4|44259.4|2
1637694420000|2021-11-23 19:07:00|||||||||7
1637694430000|2021-11-23 19:07:10|44277.1|44257.1|44277.1|44257.1|44277.1|44257.1|44277.1|44257.1|0
1637694440000|2021-11-23 19:07:20|44279.4|44259.4|44279.4|44259.4|44279.4|44259.4|44279.4|44259.4|0
1637694450000|2021-11-23 19:07:30|44277.1|44257.1|44279.4|44259.4|44279.4|44259.4|44277.1|44257.1|0
1637694460000|2021-11-23 19:07:40|44277.1|44257.1|44277.1|44257.1|44277.1|44257.1|44277.1|44257.1|0
1637694470000|2021-11-23 19:07:50|44279.4|44259.4|44279.4|44259.4|44279.4|44259.4|44279.4|44259.4|0
1637694490000|2021-11-23 19:08:10|44279.3|44259.3|44279.3|44259.3|44279.3|44259.3|44279.3|44259.3|0
1637694500000|2021-11-23 19:08:20|44276.9|44256.9|44276.9|44256.9|44276.9|44256.9|44276.9|44256.9|1
1637694510000|2021-11-23 19:08:30|44276.8|44256.8|44279.3|44259.3|44279.3|44259.3|44276.8|44256.8|1
1637694530000|2021-11-23 19:08:50|44276.9|44256.9|44279.2|44259.2|44279.3|44259.3|44276.8|44256.8|0
1637694540000|2021-11-23 19:09:00|44279.3|44259.3|44279.3|44259.3|44279.3|44259.3|44279.3|44259.3|0
1637694550000|2021-11-23 19:09:10|44281.7|44261.7|44286.5|44266.5|44286.5|44266.5|44281.7|44261.7|0
1637694560000|2021-11-23 19:09:20|44284.2|44264.2|44284.2|44264.2|44286.5|44266.5|44284.2|44264.2|0
1637694570000|2021-11-23 19:09:30|44286.5|44266.5|44286.7|44266.7|44286.7|44266.7|44284.2|44264.2|0
1637694580000|2021-11-23 19:09:40|44284.3|44264.3|44284.2|44264.2|44286.7|44266.7|44284.2|44264.2|1
1637694590000|2021-11-23 19:09:50|44281.8|44261.8|44281.8|44261.8|44284.2|44264.2|44281.8|44261.8|0
1637694600000|2021-11-23 19:10:00|44284.2|44264.2|44281.8|44261.8|44284.2|44264.2|44281.8|44261.8|0
1637694650000|2021-11-23 19:10:50|44284.2|44264.2|44284.2|44264.2|44284.2|44264.2|44284.2|44264.2|3
1637694660000|2021-11-23 19:11:00|44279.4|44259.4|44279.4|44259.4|44279.4|44259.4|44279.4|44259.4|1
1637694670000|2021-11-23 19:11:10|44279.3|44259.3|44281.8|44261.8|44281.8|44261.8|44279.3|44259.3|0
1637694680000|2021-11-23 19:11:20|44279.4|44259.4|44279.3|44259.3|44279.4|44259.4|44279.3|44259.3|0
1637694690000|2021-11-23 19:11:30|44279.2|44259.2|44284.2|44264.2|44284.2|44264.2|44279.2|44259.2|1
1637694720000|2021-11-23 19:12:00|44281.8|44261.8|44279.4|44259.4|44281.8|44261.8|44279.4|44259.4|0
1637694730000|2021-11-23 19:12:10|44279.2|44259.2|44279.2|44259.2|44279.2|44259.2|44279.2|44259.2|1
1637694770000|2021-11-23 19:12:50|44279.4|44259.4|44279.4|44259.4|44279.4|44259.4|44279.4|44259.4|0
1637694780000|2021-11-23 19:13:00|44281.8|44261.8|44281.8|44261.8|44284.2|44264.2|44281.8|44261.8|1
1637694790000|2021-11-23 19:13:10|44279.4|44259.4|44279.4|44259.4|44279.4|44259.4|44279.4|44259.4|0
1637694810000|2021-11-23 19:13:30|44279.3|44259.3|44284.3|44264.3|44284.3|44264.3|44279.3|44259.3|5
1637694820000|2021-11-23 19:13:40|44286.7|44266.7|44286.7|44266.7|44289.2|44269.2|44286.7|44266.7|0
1637694830000|2021-11-23 19:13:50|44286.8|44266.8|44286.8|44266.8|44286.8|44266.8|44284.4|44264.4|1
1637694840000|2021-11-23 19:14:00|44289.2|44269.2|44284.2|44264.2|44289.2|44269.2|44284.2|44264.2|2
1637694860000|2021-11-23 19:14:20|44281.8|44261.8|44281.7|44261.7|44281.8|44261.8|44281.7|44261.7|0
1637694870000|2021-11-23 19:14:30|44281.8|44261.8|44284.2|44264.2|44284.2|44264.2|44279.4|44259.4|0
1637694880000|2021-11-23 19:14:40|44281.8|44261.8|44279.3|44259.3|44281.8|44261.8|44279.3|44259.3|1
1637694890000|2021-11-23 19:14:50|44281.8|44261.8|44284.2|44264.2|44284.2|44264.2|44279.4|44259.4|0
1637694900000|2021-11-23 19:15:00|44281.8|44261.8|44284.2|44264.2|44284.2|44264.2|44281.8|44261.8|0
1637694910000|2021-11-23 19:15:10|44281.8|44261.8|44279.4|44259.4|44284.3|44264.3|44279.4|44259.4|2
1637694920000|2021-11-23 19:15:20|||||||||1
1637694940000|2021-11-23 19:15:40|||||||||1
1637694950000|2021-11-23 19:15:50|44279.3|44259.3|44276.8|44256.8|44279.3|44259.3|44276.8|44256.8|0
1637694960000|2021-11-23 19:16:00|44279.2|44259.2|44279.2|44259.2|44279.2|44259.2|44279.2|44259.2|2
1637694970000|2021-11-23 19:16:10|44274.3|44254.3|44269.4|44249.4|44274.3|44254.3|44269.4|44249.4|4
1637694980000|2021-11-23 19:16:20|44267.1|44247.1|44269.3|44249.3|44269.4|44249.4|44267.1|44247.1|0
1637694990000|2021-11-23 19:16:30|44269.2|44249.2|44266.8|44246.8|44269.2|44249.2|44266.8|44246.8|0
1637695000000|2021-11-23 19:16:40|44269.2|44249.2|44269.3|44249.3|44269.3|44249.3|44269.2|44249.2|5
1637695010000|2021-11-23 19:16:50|44271.7|44251.7|44274.2|44254.2|44274.2|44254.2|44269.4|44249.4|0
1637695020000|2021-11-23 19:17:00|44274.3|44254.3|44269.2|44249.2|44276.7|44256.7|44269.2|44249.2|7
1637695030000|2021-11-23 19:17:10|44269.3|44249.3|44271.8|44251.8|44271.8|44251.8|44269.3|44249.3|5
1637695040000|2021-11-23 19:17:20|44271.7|44251.7|44269.2|44249.2|44271.7|44251.7|44269.2|44249.2|0
1637695050000|2021-11-23 19:17:30|44266.8|44246.8|44266.8|44246.8|44269.2|44249.2|44266.8|44246.8|0
1637695060000|2021-11-23 19:17:40|44269.2|44249.2|44266.8|44246.8|44269.2|44249.2|44266.8|44246.8|0
1637695070000|2021-11-23 19:17:50|44269.2|44249.2|44269.4|44249.4|44269.4|44249.4|44269.2|44249.2|0
1637695080000|2021-11-23 19:18:00|44271.8|44251.8|44269.3|44249.3|44271.8|44251.8|44269.2|44249.2|0
1637695090000|2021-11-23 19:18:10|44269.2|44249.2|44269.2|44249.2|44271.8|44251.8|44269.2|44249.2|1
1637695100000|2021-11-23 19:18:20|44269|44249|44269|44249|44269|44249|44269|44249|3
1637695110000|2021-11-23 19:18:30|44266.7|44246.7|44264.3|44244.3|44269.2|44249.2|44264.3|44244.3|35
1637695120000|2021-11-23 19:18:40|44269.2|44249.2|44269.2|44249.2|44269.2|44249.2|44266.8|44246.8|3
1637695130000|2021-11-23 19:18:50|44266.8|44246.8|44266.7|44246.7|44269.2|44249.2|44266.7|44246.7|1
1637695140000|2021-11-23 19:19:00|44269.2|44249.2|44269.2|44249.2|44269.2|44249.2|44266.8|44246.8|1
1637695150000|2021-11-23 19:19:10|44269.3|44249.3|44269.3|44249.3|44269.3|44249.3|44269.3|44249.3|0
1637695160000|2021-11-23 19:19:20|44271.7|44251.7|44271.7|44251.7|44271.7|44251.7|44271.7|44251.7|0
1637695170000|2021-11-23 19:19:30|44269.4|44249.4|44269.3|44249.3|44271.8|44251.8|44269.3|44249.3|1
1637695200000|2021-11-23 19:20:00|44269.4|44249.4|44269.3|44249.3|44271.8|44251.8|44269.3|44249.3|0
1637695210000|2021-11-23 19:20:10|44271.8|44251.8|44271.8|44251.8|44271.8|44251.8|44269.4|44249.4|0
1637695220000|2021-11-23 19:20:20|44274.2|44254.2|44274.3|44254.3|44274.3|44254.3|44271.8|44251.8|0
1637695230000|2021-11-23 19:20:30|44274.2|44254.2|44271.8|44251.8|44274.2|44254.2|44271.8|44251.8|0
1637695240000|2021-11-23 19:20:40|44269.3|44249.3|44269.3|44249.3|44269.4|44249.4|44269.3|44249.3|1
1637695250000|2021-11-23 19:20:50|44269.4|44249.4|44269.4|44249.4|44271.8|44251.8|44269.3|44249.3|0
1637695260000|2021-11-23 19:21:00|44271.8|44251.8|44269.3|44249.3|44271.8|44251.8|44269.2|44249.2|0
1637695270000|2021-11-23 19:21:10|44269.4|44249.4|44271.8|44251.8|44274.3|44254.3|44269.4|44249.4|2
1637695280000|2021-11-23 19:21:20|44271.7|44251.7|44269.3|44249.3|44271.7|44251.7|44269.3|44249.3|0
1637695320000|2021-11-23 19:22:00|44266.9|44246.9|44266.8|44246.8|44266.9|44246.9|44266.8|44246.8|0
1637695340000|2021-11-23 19:22:20|44269.2|44249.2|44269.3|44249.3|44269.3|44249.3|44269.2|44249.2|1
1637695350000|2021-11-23 19:22:30|44266.8|44246.8|44266.9|44246.9|44266.9|44246.9|44266.8|44246.8|2
1637695360000|2021-11-23 19:22:40|44269.3|44249.3|44269.3|44249.3|44269.3|44249.3|44269.3|44249.3|0
1637695370000|2021-11-23 19:22:50|44271.7|44251.7|44271.7|44251.7|44271.7|44251.7|44271.7|44251.7|0
1637695380000|2021-11-23 19:23:00|44269.3|44249.3|44269.3|44249.3|44271.7|44251.7|44269.3|44249.3|0
1637695390000|2021-11-23 19:23:10|44271.7|44251.7|44271.8|44251.8|44271.8|44251.8|44269.3|44249.3|4
1637695400000|2021-11-23 19:23:20|44271.9|44251.9|44286.5|44266.5|44286.5|44266.5|44271.9|44251.9|5
1637695410000|2021-11-23 19:23:30|44284.2|44264.2|44284.2|44264.2|44284.2|44264.2|44284.2|44264.2|5
1637695420000|2021-11-23 19:23:40|44284.3|44264.3|44284.2|44264.2|44284.3|44264.3|44281.8|44261.8|0
1637695430000|2021-11-23 19:23:50|44284.3|44264.3|44284.2|44264.2|44286.8|44266.8|44284.2|44264.2|2
1637695440000|2021-11-23 19:24:00|44281.8|44261.8|44281.7|44261.7|44281.8|44261.8|44279.3|44259.3|2
1637695450000|2021-11-23 19:24:10|44279.3|44259.3|44279.3|44259.3|44279.4|44259.4|44279.3|44259.3|0
1637695460000|2021-11-23 19:24:20|44274.6|44254.6|44274.2|44254.2|44276.9|44256.9|44274|44254|121
1637695470000|2021-11-23 19:24:30|44269|44249|44268.9|44248.9|44273.9|44253.9|44268.9|44248.9|106
1637695500000|2021-11-23 19:25:00|44266.5|44246.5|44266.2|44246.2|44268.9|44248.9|44266.2|44246.2|0
1637695510000|2021-11-23 19:25:10|44266.4|44246.4|44268.9|44248.9|44268.9|44248.9|44266.4|44246.4|1
1637695520000|2021-11-23 19:25:20|||||||||2
1637695530000|2021-11-23 19:25:30|44273.6|44253.6|44273.6|44253.6|44273.6|44253.6|44273.6|44253.6|1
1637695540000|2021-11-23 19:25:40|44278.6|44258.6|44276.2|44256.2|44281|44261|44276.2|44256.2|1
1637695550000|2021-11-23 19:25:50|44278.6|44258.6|44278.9|44258.9|44278.9|44258.9|44278.6|44258.6|0
1637695560000|2021-11-23 19:26:00|44279|44259|44281.2|44261.2|44281.2|44261.2|44278.9|44258.9|0
1637695570000|2021-11-23 19:26:10|44278.9|44258.9|44278.7|44258.7|44281.2|44261.2|44278.7|44258.7|2
1637695580000|2021-11-23 19:26:20|44283.6|44263.6|44283.6|44263.6|44283.6|44263.6|44283.6|44263.6|1
1637695590000|2021-11-23 19:26:30|44286|44266|44286|44266|44286|44266|44286|44266|0
1637695600000|2021-11-23 19:26:40|44283.6|44263.6|44293.6|44273.6|44293.6|44273.6|44283.6|44263.6|23
1637695620000|2021-11-23 19:27:00|44291.2|44271.2|44291.2|44271.2|44291.2|44271.2|44291.2|44271.2|5
1637695630000|2021-11-23 19:27:10|44288.9|44268.9|44288.9|44268.9|44288.9|44268.9|44288.9|44268.9|0
1637695640000|2021-11-23 19:27:20|44286.4|44266.4|44276.4|44256.4|44286.4|44266.4|44276.4|44256.4|1
1637695660000|2021-11-23 19:27:40|44278.7|44258.7|44281.1|44261.1|44281.1|44261.1|44278.7|44258.7|1
1637695700000|2021-11-23 19:28:20|44278.7|44258.7|44278.7|44258.7|44278.9|44258.9|44278.7|44258.7|10
1637695710000|2021-11-23 19:28:30|44281.2|44261.2|44281.2|44261.2|44281.2|44261.2|44281.2|44261.2|11
1637695730000|2021-11-23 19:28:50|44278.9|44258.9|44283.6|44263.6|44283.6|44263.6|44278.9|44258.9|0
1637695740000|2021-11-23 19:29:00|44281.2|44261.2|44283.7|44263.7|44286.1|44266.1|44281.2|44261.2|1
1637695750000|2021-11-23 19:29:10|44283.6|44263.6|44283.7|44263.7|44283.7|44263.7|44278.9|44258.9|1
1637695760000|2021-11-23 19:29:20|44281.2|44261.2|44278.9|44258.9|44281.2|44261.2|44278.9|44258.9|1
1637695770000|2021-11-23 19:29:30|44281.2|44261.2|44283.6|44263.6|44283.6|44263.6|44281.2|44261.2|0
1637695780000|2021-11-23 19:29:40|||||||||1
1637695790000|2021-11-23 19:29:50|44281.2|44261.2|44278.7|44258.7|44281.2|44261.2|44278.7|44258.7|0
1637695800000|2021-11-23 19:30:00|44278.6|44258.6|44278.7|44258.7|44278.7|44258.7|44278.6|44258.6|0
1637695810000|2021-11-23 19:30:10|44281.1|44261.1|44281.1|44261.1|44281.2|44261.2|44281.1|44261.1|0
1637695820000|2021-11-23 19:30:20|44281|44261|44278.6|44258.6|44281|44261|44278.6|44258.6|0
1637695830000|2021-11-23 19:30:30|44278.9|44258.9|44278.9|44258.9|44278.9|44258.9|44278.9|44258.9|0
1637695840000|2021-11-23 19:30:40|44281.2|44261.2|44278.7|44258.7|44281.2|44261.2|44278.6|44258.6|0
1637695850000|2021-11-23 19:30:50|44278.9|44258.9|44278.6|44258.6|44278.9|44258.9|44278.6|44258.6|0
1637695860000|2021-11-23 19:31:00|44276.2|44256.2|44271.4|44251.4|44276.2|44256.2|44271.4|44251.4|3
1637695870000|2021-11-23 19:31:10|44273.7|44253.7|44268.7|44248.7|44273.7|44253.7|44268.7|44248.7|3
1637695880000|2021-11-23 19:31:20|44271.1|44251.1|44268.7|44248.7|44271.1|44251.1|44268.7|44248.7|20
1637695950000|2021-11-23 19:32:30|||||||||1
1637696010000|2021-11-23 19:33:30|||||||||1
1637696030000|2021-11-23 19:33:50|44268.6|44248.6|44266.2|44246.2|44268.6|44248.6|44266.2|44246.2|8
1637696040000|2021-11-23 19:34:00|||||||||1
1637696060000|2021-11-23 19:34:20|44266.4|44246.4|44263.9|44243.9|44266.4|44246.4|44263.9|44243.9|7
1637696080000|2021-11-23 19:34:40|44264|44244|44264|44244|44264|44244|44264|44244|1
1637696090000|2021-11-23 19:34:50|44266.4|44246.4|44261.4|44241.4|44266.4|44246.4|44261.4|44241.4|2
1637696100000|2021-11-23 19:35:00|44263.7|44243.7|44273.7|44253.7|44273.7|44253.7|44263.7|44243.7|8
1637696110000|2021-11-23 19:35:10|||||||||1
1637696120000|2021-11-23 19:35:20|||||||||4
1637696150000|2021-11-23 19:35:50|44273.9|44253.9|44273.9|44253.9|44273.9|44253.9|44273.9|44253.9|1
1637696160000|2021-11-23 19:36:00|44274|44254|44276.5|44256.5|44276.7|44256.7|44274|44254|5
1637696170000|2021-11-23 19:36:10|44278.9|44258.9|44278.9|44258.9|44278.9|44258.9|44278.9|44258.9|0
1637696180000|2021-11-23 19:36:20|44274|44254|44273.9|44253.9|44276.5|44256.5|44273.9|44253.9|0
1637696210000|2021-11-23 19:36:50|44271.5|44251.5|44271.5|44251.5|44271.5|44251.5|44271.5|44251.5|0
1637696220000|2021-11-23 19:37:00|44273.9|44253.9|44273.9|44253.9|44273.9|44253.9|44273.9|44253.9|0
1637696230000|2021-11-23 19:37:10|44274.2|44254.2|44274.2|44254.2|44274.2|44254.2|44274.2|44254.2|1
1637696240000|2021-11-23 19:37:20|44276.5|44256.5|44276.5|44256.5|44276.5|44256.5|44276.5|44256.5|0
1637696260000|2021-11-23 19:37:40|44276.4|44256.4|44278.9|44258.9|44278.9|44258.9|44274|44254|2
1637696270000|2021-11-23 19:37:50|44276.5|44256.5|44274.2|44254.2|44276.5|44256.5|44274.2|44254.2|0
1637696280000|2021-11-23 19:38:00|44276.5|44256.5|44279.3|44259.3|44279.3|44259.3|44276.5|44256.5|2
1637696290000|2021-11-23 19:38:10|44279.4|44259.4|44284.3|44264.3|44286.7|44266.7|44279.4|44259.4|1
1637696300000|2021-11-23 19:38:20|44286.7|44266.7|44284.4|44264.4|44286.7|44266.7|44284.3|44264.3|2
1637696310000|2021-11-23 19:38:30|44286.8|44266.8|44284.3|44264.3|44286.8|44266.8|44284.3|44264.3|2
1637696320000|2021-11-23 19:38:40|44284.2|44264.2|44284.2|44264.2|44284.2|44264.2|44284.2|44264.2|1
1637696330000|2021-11-23 19:38:50|44284|44264|44283.9|44263.9|44284|44264|44283.9|44263.9|0
1637696340000|2021-11-23 19:39:00|44281.5|44261.5|44276.7|44256.7|44281.5|44261.5|44276.7|44256.7|2
1637696350000|2021-11-23 19:39:10|44279|44259|44279|44259|44279|44259|44279|44259|0
1637696360000|2021-11-23 19:39:20|44276.7|44256.7|44276.7|44256.7|44276.7|44256.7|44276.7|44256.7|0
1637696370000|2021-11-23 19:39:30|44276.5|44256.5|44279.3|44259.3|44279.3|44259.3|44276.5|44256.5|1
1637696380000|2021-11-23 19:39:40|44279.2|44259.2|44279.2|44259.2|44279.2|44259.2|44279.2|44259.2|0
1637696400000|2021-11-23 19:40:00|44281.5|44261.5|44284|44264|44286.4|44266.4|44281.5|44261.5|1
1637696410000|2021-11-23 19:40:10|44286.4|44266.4|44281.7|44261.7|44286.4|44266.4|44281.7|44261.7|2
1637696430000|2021-11-23 19:40:30|44279|44259|44281.7|44261.7|44281.7|44261.7|44279|44259|5
1637696440000|2021-11-23 19:40:40|44279.3|44259.3|44279.2|44259.2|44284.2|44264.2|44279.2|44259.2|0
1637696450000|2021-11-23 19:40:50|44281.5|44261.5|44279.2|44259.2|44281.7|44261.7|44279.2|44259.2|0
1637696460000|2021-11-23 19:41:00|44281.7|44261.7|44284.2|44264.2|44284.2|44264.2|44279.2|44259.2|1
1637696470000|2021-11-23 19:41:10|44284|44264|44284.2|44264.2|44284.2|44264.2|44281.7|44261.7|0
1637696480000|2021-11-23 19:41:20|44281.7|44261.7|44281.7|44261.7|44281.7|44261.7|44281.7|44261.7|0
1637696490000|2021-11-23 19:41:30|44279.2|44259.2|44279.2|44259.2|44279.2|44259.2|44279.2|44259.2|1
1637696510000|2021-11-23 19:41:50|44279.3|44259.3|44276.7|44256.7|44281.7|44261.7|44276.7|44256.7|0
1637696520000|2021-11-23 19:42:00|44279|44259|44281.7|44261.7|44281.7|44261.7|44279|44259|1
1637696540000|2021-11-23 19:42:20|44279.2|44259.2|44279.2|44259.2|44279.2|44259.2|44279.2|44259.2|0
1637696550000|2021-11-23 19:42:30|44276.7|44256.7|44279.2|44259.2|44279.2|44259.2|44276.7|44256.7|0
1637696560000|2021-11-23 19:42:40|44276.7|44256.7|44276.7|44256.7|44276.7|44256.7|44276.7|44256.7|2
1637696580000|2021-11-23 19:43:00|44279.2|44259.2|44279.2|44259.2|44281.7|44261.7|44279.2|44259.2|2
1637696610000|2021-11-23 19:43:30|44274.2|44254.2|44274.2|44254.2|44274.2|44254.2|44274.2|44254.2|1
1637696630000|2021-11-23 19:43:50|44271.7|44251.7|44271.5|44251.5|44271.7|44251.7|44271.5|44251.5|4
1637696640000|2021-11-23 19:44:00|44271.7|44251.7|44271.7|44251.7|44271.7|44251.7|44271.7|44251.7|5
1637696650000|2021-11-23 19:44:10|44274.2|44254.2|44274.2|44254.2|44274.2|44254.2|44274.2|44254.2|0
1637696660000|2021-11-23 19:44:20|44281.4|44261.4|44281.4|44261.4|44283.7|44263.7|44281.4|44261.4|5
1637696670000|2021-11-23 19:44:30|44281.5|44261.5|44283.7|44263.7|44283.7|44263.7|44281.4|44261.4|1
1637696680000|2021-11-23 19:44:40|44283.9|44263.9|44286.2|44266.2|44286.2|44266.2|44283.9|44263.9|0
1637696700000|2021-11-23 19:45:00|44286.4|44266.4|44286.4|44266.4|44286.4|44266.4|44286.4|44266.4|1
1637696710000|2021-11-23 19:45:10|||||||||1
1637696730000|2021-11-23 19:45:30|44288.7|44268.7|44288.9|44268.9|44288.9|44268.9|44288.7|44268.7|1
1637696740000|2021-11-23 19:45:40|44289|44269|44291.4|44271.4|44291.4|44271.4|44289|44269|3
1637696760000|2021-11-23 19:46:00|44293.7|44273.7|44299|44279|44299|44279|44293.7|44273.7|2
1637696770000|2021-11-23 19:46:10|||||||||1
1637696780000|2021-11-23 19:46:20|44296.7|44276.7|44296.5|44276.5|44298.9|44278.9|44296.5|44276.5|0
1637696800000|2021-11-23 19:46:40|44296.7|44276.7|44296.5|44276.5|44296.7|44276.7|44296.5|44276.5|1
1637696830000|2021-11-23 19:47:10|44299|44279|44296.5|44276.5|44299|44279|44296.5|44276.5|1
1637696840000|2021-11-23 19:47:20|44299.2|44279.2|44301.5|44281.5|44301.5|44281.5|44299.2|44279.2|6
1637696850000|2021-11-23 19:47:30|44301.4|44281.4|44304|44284|44306.4|44286.4|44301.4|44281.4|1
1637696860000|2021-11-23 19:47:40|44306.4|44286.4|44306.4|44286.4|44306.4|44286.4|44306.4|44286.4|0
1637696880000|2021-11-23 19:48:00|44304|44284|44304|44284|44304|44284|44304|44284|0
1637696890000|2021-11-23 19:48:10|44301.7|44281.7|44301.7|44281.7|44301.8|44281.8|44301.7|44281.7|0
1637696900000|2021-11-23 19:48:20|44301.5|44281.5|44301.5|44281.5|44301.5|44281.5|44301.5|44281.5|3
1637696910000|2021-11-23 19:48:30|44299.2|44279.2|44296.8|44276.8|44299.2|44279.2|44294.4|44274.4|0
1637696920000|2021-11-23 19:48:40|44299.2|44279.2|44301.5|44281.5|44301.5|44281.5|44299.2|44279.2|0
1637696940000|2021-11-23 19:49:00|44301.7|44281.7|44304|44284|44304|44284|44301.7|44281.7|0
1637696950000|2021-11-23 19:49:10|44306.4|44286.4|44314|44294|44314|44294|44306.4|44286.4|1
1637696960000|2021-11-23 19:49:20|44311.5|44291.5|44309.2|44289.2|44314|44294|44309.2|44289.2|0
1637696970000|2021-11-23 19:49:30|44309|44289|44309|44289|44309|44289|44309|44289|0
1637696980000|2021-11-23 19:49:40|44308.9|44288.9|44306.5|44286.5|44308.9|44288.9|44306.5|44286.5|0
1637696990000|2021-11-23 19:49:50|44304.2|44284.2|44309.2|44289.2|44309.2|44289.2|44304.2|44284.2|1
1637697000000|2021-11-23 19:50:00|44311.5|44291.5|44309.2|44289.2|44311.5|44291.5|44309.2|44289.2|0
1637697010000|2021-11-23 19:50:10|44309|44289|44309|44289|44309.2|44289.2|44309|44289|0
1637697020000|2021-11-23 19:50:20|44306.7|44286.7|44304.2|44284.2|44306.7|44286.7|44304.2|44284.2|3
1637697040000|2021-11-23 19:50:40|44304|44284|44301.7|44281.7|44304|44284|44301.5|44281.5|6
1637697050000|2021-11-23 19:50:50|44301.5|44281.5|44304|44284|44304|44284|44301.5|44281.5|6
1637697060000|2021-11-23 19:51:00|44304.2|44284.2|44304.2|44284.2|44306.5|44286.5|44304.2|44284.2|1
1637697070000|2021-11-23 19:51:10|44301.7|44281.7|44301.7|44281.7|44301.7|44281.7|44301.7|44281.7|0
1637697080000|2021-11-23 19:51:20|44304.2|44284.2|44304.2|44284.2|44304.2|44284.2|44304.2|44284.2|0
1637697090000|2021-11-23 19:51:30|44306.5|44286.5|44301.5|44281.5|44306.5|44286.5|44301.5|44281.5|0
1637697100000|2021-11-23 19:51:40|44303.9|44283.9|44301.5|44281.5|44303.9|44283.9|44301.5|44281.5|1
1637697110000|2021-11-23 19:51:50|44301.7|44281.7|44299|44279|44301.7|44281.7|44299|44279|0
1637697120000|2021-11-23 19:52:00|44301.7|44281.7|44304.2|44284.2|44304.2|44284.2|44299.2|44279.2|1
1637697130000|2021-11-23 19:52:10|44301.7|44281.7|44304.2|44284.2|44304.2|44284.2|44301.7|44281.7|0
1637697140000|2021-11-23 19:52:20|44301.7|44281.7|44299.2|44279.2|44301.7|44281.7|44299.2|44279.2|0
1637697150000|2021-11-23 19:52:30|44301.7|44281.7|44301.7|44281.7|44301.7|44281.7|44301.7|44281.7|0
1637697160000|2021-11-23 19:52:40|44299.2|44279.2|44306.4|44286.4|44306.4|44286.4|44299.2|44279.2|6
1637697180000|2021-11-23 19:53:00|||||||||1
1637697200000|2021-11-23 19:53:20|44308.7|44288.7|44316.1|44296.1|44316.1|44296.1|44308.7|44288.7|3
1637697210000|2021-11-23 19:53:30|44318.9|44298.9|44318.7|44298.7|44318.9|44298.9|44316.4|44296.4|6
1637697220000|2021-11-23 19:53:40|44318.9|44298.9|44323.9|44303.9|44328.7|44308.7|44316.4|44296.4|10
1637697230000|2021-11-23 19:53:50|44323.7|44303.7|44321.2|44301.2|44323.7|44303.7|44321.2|44301.2|1
1637697240000|2021-11-23 19:54:00|44323.6|44303.6|44323.7|44303.7|44323.7|44303.7|44323.6|44303.6|2
1637697250000|2021-11-23 19:54:10|44326.2|44306.2|44326.2|44306.2|44326.2|44306.2|44323.9|44303.9|1
1637697260000|2021-11-23 19:54:20|44326.4|44306.4|44328.9|44308.9|44331.1|44311.1|44326.2|44306.2|6
1637697270000|2021-11-23 19:54:30|44328.7|44308.7|44326.4|44306.4|44328.9|44308.9|44326.4|44306.4|1
1637697280000|2021-11-23 19:54:40|44326.2|44306.2|44323.9|44303.9|44326.2|44306.2|44323.9|44303.9|1
1637697290000|2021-11-23 19:54:50|44324|44304|44323.9|44303.9|44326.4|44306.4|44323.9|44303.9|0
1637697300000|2021-11-23 19:55:00|44323.6|44303.6|44316.2|44296.2|44323.6|44303.6|44316.2|44296.2|4
1637697310000|2021-11-23 19:55:10|44313.9|44293.9|44321.2|44301.2|44321.2|44301.2|44313.9|44293.9|0
1637697320000|2021-11-23 19:55:20|44318.9|44298.9|44321.4|44301.4|44321.5|44301.5|44318.9|44298.9|2
1637697330000|2021-11-23 19:55:30|44321.5|44301.5|44321.5|44301.5|44321.5|44301.5|44321.5|44301.5|0
1637697340000|2021-11-23 19:55:40|44321.4|44301.4|44321.2|44301.2|44321.4|44301.4|44321.2|44301.2|0
1637697350000|2021-11-23 19:55:50|44323.6|44303.6|44323.5|44303.5|44323.7|44303.7|44323.5|44303.5|1
1637697360000|2021-11-23 19:56:00|44321.1|44301.1|44318.6|44298.6|44321.2|44301.2|44316.4|44296.4|0
1637697370000|2021-11-23 19:56:10|44313.9|44293.9|44316.2|44296.2|44318.6|44298.6|44313.9|44293.9|0
1637697380000|2021-11-23 19:56:20|44313.9|44293.9|44318.9|44298.9|44321.2|44301.2|44313.9|44293.9|1
1637697390000|2021-11-23 19:56:30|44321.2|44301.2|44318.7|44298.7|44321.2|44301.2|44318.7|44298.7|0
1637697400000|2021-11-23 19:56:40|44318.9|44298.9|44318.9|44298.9|44318.9|44298.9|44318.7|44298.7|1
1637697410000|2021-11-23 19:56:50|44318.7|44298.7|44314|44294|44318.7|44298.7|44314|44294|1
1637697420000|2021-11-23 19:57:00|44316.4|44296.4|44311.5|44291.5|44316.4|44296.4|44311.5|44291.5|1
1637697440000|2021-11-23 19:57:20|44313.9|44293.9|44316.2|44296.2|44316.2|44296.2|44313.6|44293.6|1
1637697460000|2021-11-23 19:57:40|44313.9|44293.9|44311.4|44291.4|44313.9|44293.9|44311.4|44291.4|0
1637697470000|2021-11-23 19:57:50|44313.7|44293.7|44311.4|44291.4|44313.7|44293.7|44311.4|44291.4|0
1637697480000|2021-11-23 19:58:00|44311.2|44291.2|44313.9|44293.9|44313.9|44293.9|44311.2|44291.2|0
1637697490000|2021-11-23 19:58:10|44316.2|44296.2|44313.6|44293.6|44316.2|44296.2|44313.6|44293.6|1
1637697500000|2021-11-23 19:58:20|44313.7|44293.7|44313.7|44293.7|44313.7|44293.7|44313.6|44293.6|0
1637697510000|2021-11-23 19:58:30|44313.6|44293.6|44313.6|44293.6|44313.6|44293.6|44313.6|44293.6|0
1637697520000|2021-11-23 19:58:40|44313.7|44293.7|44313.9|44293.9|44316.2|44296.2|44313.7|44293.7|1
1637697530000|2021-11-23 19:58:50|44316.2|44296.2|44313.7|44293.7|44316.2|44296.2|44313.7|44293.7|0
1637697540000|2021-11-23 19:59:00|44313.6|44293.6|44311.2|44291.2|44313.7|44293.7|44311.2|44291.2|2
1637697550000|2021-11-23 19:59:10|44313.6|44293.6|44313.7|44293.7|44316.1|44296.1|44311.2|44291.2|2
1637697560000|2021-11-23 19:59:20|44313.6|44293.6|44313.6|44293.6|44313.6|44293.6|44313.6|44293.6|0
1637697570000|2021-11-23 19:59:30|44311.2|44291.2|44311.2|44291.2|44311.2|44291.2|44311.2|44291.2|0
1637697580000|2021-11-23 19:59:40|44311.4|44291.4|44311.2|44291.2|44311.4|44291.4|44311.2|44291.2|0
1637697590000|2021-11-23 19:59:50|44308.9|44288.9|44303.9|44283.9|44308.9|44288.9|44303.9|44283.9|4
1637697600000|2021-11-23 20:00:00|44306.4|44286.4|44311.1|44291.1|44311.1|44291.1|44303.9|44283.9|4
1637697610000|2021-11-23 20:00:10|44308.7|44288.7|44306.4|44286.4|44308.7|44288.7|44306.1|44286.1|2
1637697620000|2021-11-23 20:00:20|44306.5|44286.5|44306.5|44286.5|44306.5|44286.5|44306.5|44286.5|1
1637697630000|2021-11-23 20:00:30|44306.4|44286.4|44306.2|44286.2|44306.4|44286.4|44306.2|44286.2|1
1637697640000|2021-11-23 20:00:40|44303.9|44283.9|44303.9|44283.9|44306.2|44286.2|44303.9|44283.9|0
1637697650000|2021-11-23 20:00:50|44306.2|44286.2|44306.2|44286.2|44306.2|44286.2|44306.2|44286.2|0
1637697660000|2021-11-23 20:01:00|44306.4|44286.4|44308.9|44288.9|44311.2|44291.2|44306.4|44286.4|5
1637697670000|2021-11-23 20:01:10|||||||||3
1637697680000|2021-11-23 20:01:20|44311.4|44291.4|44316.2|44296.2|44316.2|44296.2|44311.4|44291.4|2
1637697690000|2021-11-23 20:01:30|||||||||1
1637697700000|2021-11-23 20:01:40|44318.6|44298.6|44316.2|44296.2|44318.6|44298.6|44316.2|44296.2|0
1637697720000|2021-11-23 20:02:00|44318.7|44298.7|44318.7|44298.7|44318.7|44298.7|44318.7|44298.7|0
1637697730000|2021-11-23 20:02:10|44318.9|44298.9|44316.4|44296.4|44321.2|44301.2|44316.4|44296.4|1
1637697750000|2021-11-23 20:02:30|44318.7|44298.7|44319|44299|44321.4|44301.4|44318.7|44298.7|43
1637697760000|2021-11-23 20:02:40|44318.9|44298.9|44321.4|44301.4|44321.4|44301.4|44316.4|44296.4|49
1637697770000|2021-11-23 20:02:50|44316.7|44296.7|44319|44299|44319|44299|44316.7|44296.7|5
1637697780000|2021-11-23 20:03:00|44319.2|44299.2|44316.7|44296.7|44319.2|44299.2|44316.7|44296.7|0
1637697790000|2021-11-23 20:03:10|44316.5|44296.5|44314.2|44294.2|44316.7|44296.7|44314.2|44294.2|5
1637697800000|2021-11-23 20:03:20|44311.9|44291.9|44311.7|44291.7|44314.3|44294.3|44311.7|44291.7|54
1637697810000|2021-11-23 20:03:30|44311.9|44291.9|44311.9|44291.9|44311.9|44291.9|44311.9|44291.9|6
1637697820000|2021-11-23 20:03:40|44314.3|44294.3|44314.3|44294.3|44314.3|44294.3|44314.3|44294.3|0
1637697840000|2021-11-23 20:04:00|44314.4|44294.4|44319.2|44299.2|44319.2|44299.2|44314.3|44294.3|3
1637697850000|2021-11-23 20:04:10|||||||||2
1637697860000|2021-11-23 20:04:20|44316.8|44296.8|44314.3|44294.3|44319.3|44299.3|44314.3|44294.3|1
1637697870000|2021-11-23 20:04:30|44314.4|44294.4|44314.4|44294.4|44314.4|44294.4|44314.3|44294.3|1
1637697880000|2021-11-23 20:04:40|44311.9|44291.9|44311.9|44291.9|44314.3|44294.3|44309.4|44289.4|0
1637697890000|2021-11-23 20:04:50|44309.4|44289.4|44314.4|44294.4|44314.4|44294.4|44309.4|44289.4|0
1637697900000|2021-11-23 20:05:00|44316.8|44296.8|44316.8|44296.8|44316.8|44296.8|44314.4|44294.4|3
1637697910000|2021-11-23 20:05:10|44314.4|44294.4|44319.4|44299.4|44319.4|44299.4|44314.4|44294.4|0
1637697920000|2021-11-23 20:05:20|44319.3|44299.3|44316.9|44296.9|44319.3|44299.3|44316.9|44296.9|0
1637697930000|2021-11-23 20:05:30|44316.8|44296.8|44316.8|44296.8|44319.2|44299.2|44316.8|44296.8|1
1637697940000|2021-11-23 20:05:40|||||||||1
1637697950000|2021-11-23 20:05:50|44314.4|44294.4|44314.6|44294.6|44314.6|44294.6|44314.4|44294.4|69
1637697960000|2021-11-23 20:06:00|44316.9|44296.9|44314.6|44294.6|44316.9|44296.9|44314.6|44294.6|2
1637697980000|2021-11-23 20:06:20|44312.2|44292.2|44321.9|44301.9|44321.9|44301.9|44312.2|44292.2|2
1637697990000|2021-11-23 20:06:30|44322.2|44302.2|44324.7|44304.7|44324.7|44304.7|44319.7|44299.7|0
1637698000000|2021-11-23 20:06:40|44322.2|44302.2|44319.7|44299.7|44324.7|44304.7|44319.7|44299.7|1
1637698010000|2021-11-23 20:06:50|44319.4|44299.4|44312.2|44292.2|44319.4|44299.4|44312.2|44292.2|11
1637698020000|2021-11-23 20:07:00|44309.9|44289.9|44309.6|44289.6|44312.2|44292.2|44309.6|44289.6|2
1637698040000|2021-11-23 20:07:20|44307.2|44287.2|44307.1|44287.1|44307.2|44287.2|44307.1|44287.1|1
1637698060000|2021-11-23 20:07:40|44304.7|44284.7|44304.7|44284.7|44307.1|44287.1|44304.7|44284.7|4
1637698070000|2021-11-23 20:07:50|44307.1|44287.1|44309.7|44289.7|44309.7|44289.7|44307.1|44287.1|2
1637698100000|2021-11-23 20:08:20|44309.6|44289.6|44307.2|44287.2|44312.1|44292.1|44307.2|44287.2|6
1637698110000|2021-11-23 20:08:30|44304.9|44284.9|44307.2|44287.2|44307.2|44287.2|44304.9|44284.9|2
1637698120000|2021-11-23 20:08:40|44304.7|44284.7|44309.7|44289.7|44309.7|44289.7|44304.7|44284.7|24
1637698130000|2021-11-23 20:08:50|44309.6|44289.6|44307.2|44287.2|44309.6|44289.6|44307.2|44287.2|2
1637698140000|2021-11-23 20:09:00|44309.6|44289.6|44312.2|44292.2|44312.2|44292.2|44307.2|44287.2|5
1637698150000|2021-11-23 20:09:10|44314.6|44294.6|44309.6|44289.6|44314.6|44294.6|44309.6|44289.6|6
1637698160000|2021-11-23 20:09:20|44309.4|44289.4|44306.8|44286.8|44309.4|44289.4|44306.8|44286.8|2
1637698170000|2021-11-23 20:09:30|44304.4|44284.4|44304.4|44284.4|44306.8|44286.8|44304.4|44284.4|2
1637698180000|2021-11-23 20:09:40|44306.8|44286.8|44304.3|44284.3|44306.8|44286.8|44304.3|44284.3|0
1637698190000|2021-11-23 20:09:50|44309.3|44289.3|44309.3|44289.3|44309.3|44289.3|44309.3|44289.3|11
1637698200000|2021-11-23 20:10:00|44311.8|44291.8|44311.8|44291.8|44314.2|44294.2|44309.3|44289.3|1
1637698210000|2021-11-23 20:10:10|44306.9|44286.9|44309.2|44289.2|44309.2|44289.2|44306.8|44286.8|0
1637698220000|2021-11-23 20:10:20|44309.3|44289.3|44309.3|44289.3|44309.3|44289.3|44309.3|44289.3|0
1637698230000|2021-11-23 20:10:30|44311.7|44291.7|44309.4|44289.4|44311.7|44291.7|44309.2|44289.2|0
1637698240000|2021-11-23 20:10:40|44309.3|44289.3|44306.8|44286.8|44309.4|44289.4|44304.4|44284.4|0
1637698250000|2021-11-23 20:10:50|44306.9|44286.9|44306.8|44286.8|44306.9|44286.9|44306.8|44286.8|2
1637698260000|2021-11-23 20:11:00|44309.2|44289.2|44306.8|44286.8|44309.2|44289.2|44306.8|44286.8|0
1637698280000|2021-11-23 20:11:20|44309.2|44289.2|44306.8|44286.8|44309.2|44289.2|44306.8|44286.8|0
1637698290000|2021-11-23 20:11:30|44309.2|44289.2|44311.8|44291.8|44311.8|44291.8|44309.2|44289.2|1
1637698300000|2021-11-23 20:11:40|44309.4|44289.4|44306.8|44286.8|44311.8|44291.8|44306.8|44286.8|0
1637698330000|2021-11-23 20:12:10|44309.4|44289.4|44309.4|44289.4|44309.4|44289.4|44309.4|44289.4|61
1637698340000|2021-11-23 20:12:20|44309.6|44289.6|44309.4|44289.4|44309.6|44289.6|44309.4|44289.4|0
1637698350000|2021-11-23 20:12:30|44309.6|44289.6|44309.6|44289.6|44309.6|44289.6|44309.6|44289.6|0
1637698360000|2021-11-23 20:12:40|||||||||2
1637698370000|2021-11-23 20:12:50|||||||||1
1637698380000|2021-11-23 20:13:00|44311.9|44291.9|44321.5|44301.5|44321.5|44301.5|44311.9|44291.9|1
1637698390000|2021-11-23 20:13:10|44331.7|44311.7|44331.9|44311.9|44331.9|44311.9|44329.3|44309.3|7
1637698400000|2021-11-23 20:13:20|44329.6|44309.6|44322.1|44302.1|44329.6|44309.6|44322.1|44302.1|3
1637698410000|2021-11-23 20:13:30|44319.7|44299.7|44321.9|44301.9|44321.9|44301.9|44319.6|44299.6|0
1637698420000|2021-11-23 20:13:40|44319.4|44299.4|44326.8|44306.8|44326.8|44306.8|44319.4|44299.4|0
1637698430000|2021-11-23 20:13:50|44324.4|44304.4|44326.8|44306.8|44326.9|44306.9|44324.3|44304.3|1
1637698440000|2021-11-23 20:14:00|44329.2|44309.2|44326.9|44306.9|44329.2|44309.2|44322.1|44302.1|13
1637698450000|2021-11-23 20:14:10|44327.1|44307.1|44327.2|44307.2|44327.2|44307.2|44327.1|44307.1|0
1637698460000|2021-11-23 20:14:20|44327.4|44307.4|44327.4|44307.4|44327.4|44307.4|44327.4|44307.4|0
1637698470000|2021-11-23 20:14:30|44329.7|44309.7|44329.7|44309.7|44329.7|44309.7|44329.7|44309.7|0
1637698480000|2021-11-23 20:14:40|44329.4|44309.4|44329.4|44309.4|44329.4|44309.4|44329.4|44309.4|0
1637698500000|2021-11-23 20:15:00|44329.6|44309.6|44331.9|44311.9|44331.9|44311.9|44329.4|44309.4|0
1637698510000|2021-11-23 20:15:10|44332.1|44312.1|44332.1|44312.1|44332.1|44312.1|44332.1|44312.1|1
1637698520000|2021-11-23 20:15:20|44329.7|44309.7|44329.4|44309.4|44331.9|44311.9|44329.4|44309.4|2
1637698530000|2021-11-23 20:15:30|44329.3|44309.3|44326.8|44306.8|44329.3|44309.3|44326.8|44306.8|0
1637698540000|2021-11-23 20:15:40|44324.4|44304.4|44322.1|44302.1|44324.4|44304.4|44322.1|44302.1|1
1637698550000|2021-11-23 20:15:50|44321.9|44301.9|44322.1|44302.1|44322.1|44302.1|44319.6|44299.6|0
1637698560000|2021-11-23 20:16:00|44324.4|44304.4|44324.4|44304.4|44324.6|44304.6|44322.1|44302.1|3
1637698570000|2021-11-23 20:16:10|44319.7|44299.7|44322.1|44302.1|44322.1|44302.1|44319.7|44299.7|0
1637698580000|2021-11-23 20:16:20|44321.9|44301.9|44322.1|44302.1|44322.1|44302.1|44321.9|44301.9|1
1637698590000|2021-11-23 20:16:30|44321.9|44301.9|44322.1|44302.1|44324.4|44304.4|44319.6|44299.6|0
1637698600000|2021-11-23 20:16:40|44319.7|44299.7|44317.2|44297.2|44319.7|44299.7|44317.2|44297.2|3
1637698610000|2021-11-23 20:16:50|44319.6|44299.6|44317.2|44297.2|44319.6|44299.6|44317.2|44297.2|0
1637698620000|2021-11-23 20:17:00|44319.6|44299.6|44320|44300|44320|44300|44319.6|44299.6|2
1637698630000|2021-11-23 20:17:10|44319.9|44299.9|44322.4|44302.4|44322.4|44302.4|44319.9|44299.9|0
1637698640000|2021-11-23 20:17:20|44322.1|44302.1|44322.1|44302.1|44322.1|44302.1|44322.1|44302.1|0
1637698650000|2021-11-23 20:17:30|44322.2|44302.2|44322.2|44302.2|44322.2|44302.2|44322.2|44302.2|0
1637698660000|2021-11-23 20:17:40|44327.1|44307.1|44324.7|44304.7|44329.4|44309.4|44324.7|44304.7|2
1637698670000|2021-11-23 20:17:50|44327.1|44307.1|44327.1|44307.1|44327.1|44307.1|44327.1|44307.1|0
1637698680000|2021-11-23 20:18:00|44324.7|44304.7|44324.7|44304.7|44327.1|44307.1|44324.7|44304.7|0
1637698690000|2021-11-23 20:18:10|||||||||78
1637698710000|2021-11-23 20:18:30|44322.1|44302.1|44317.4|44297.4|44322.1|44302.1|44317.4|44297.4|2
1637698740000|2021-11-23 20:19:00|||||||||1
1637698750000|2021-11-23 20:19:10|||||||||2
1637698760000|2021-11-23 20:19:20|44315|44295|44307.2|44287.2|44315|44295|44307.2|44287.2|2
1637698770000|2021-11-23 20:19:30|44307.4|44287.4|44307.4|44287.4|44307.4|44287.4|44307.4|44287.4|0
1637698780000|2021-11-23 20:19:40|44309.7|44289.7|44309.7|44289.7|44309.7|44289.7|44309.7|44289.7|6
1637698790000|2021-11-23 20:19:50|44307.4|44287.4|44304.9|44284.9|44307.4|44287.4|44304.9|44284.9|1
1637698800000|2021-11-23 20:20:00|44305|44285|44307.5|44287.5|44307.5|44287.5|44305|44285|4
1637698810000|2021-11-23 20:20:10|44307.4|44287.4|44305|44285|44307.4|44287.4|44305|44285|0
1637698820000|2021-11-23 20:20:20|44304.9|44284.9|44305|44285|44305|44285|44304.9|44284.9|0
1637698830000|2021-11-23 20:20:30|44304.9|44284.9|44304.9|44284.9|44305|44285|44304.9|44284.9|0
1637698840000|2021-11-23 20:20:40|44302.2|44282.2|44297.4|44277.4|44302.2|44282.2|44297.4|44277.4|18
1637698850000|2021-11-23 20:20:50|||||||||1
1637698870000|2021-11-23 20:21:10|44292.5|44272.5|44290|44270|44292.5|44272.5|44290|44270|2
1637698880000|2021-11-23 20:21:20|44287.6|44267.6|44285|44265|44287.6|44267.6|44285|44265|1
1637698890000|2021-11-23 20:21:30|44287.4|44267.4|44290.1|44270.1|44290.1|44270.1|44287.4|44267.4|3
1637698910000|2021-11-23 20:21:50|44290.3|44270.3|44295|44275|44295|44275|44290.3|44270.3|0
1637698920000|2021-11-23 20:22:00|44297.5|44277.5|44295|44275|44297.5|44277.5|44295|44275|101
1637698930000|2021-11-23 20:22:10|44292.6|44272.6|44290.3|44270.3|44292.6|44272.6|44290.3|44270.3|0
1637698940000|2021-11-23 20:22:20|44287.8|44267.8|44290.3|44270.3|44290.3|44270.3|44287.8|44267.8|0
1637698950000|2021-11-23 20:22:30|44292.6|44272.6|44290.3|44270.3|44295|44275|44290.3|44270.3|0
1637698960000|2021-11-23 20:22:40|44290.1|44270.1|44290.3|44270.3|44290.3|44270.3|44290.1|44270.1|0
1637698970000|2021-11-23 20:22:50|44292.8|44272.8|44292.8|44272.8|44292.8|44272.8|44292.8|44272.8|0
1637698980000|2021-11-23 20:23:00|44295.1|44275.1|44287.8|44267.8|44295.1|44275.1|44287.8|44267.8|1
1637698990000|2021-11-23 20:23:10|44290.3|44270.3|44287.6|44267.6|44290.3|44270.3|44287.6|44267.6|1
1637699000000|2021-11-23 20:23:20|44290|44270|44287.6|44267.6|44290|44270|44287.6|44267.6|0
1637699010000|2021-11-23 20:23:30|44290|44270|44287.6|44267.6|44290|44270|44287.6|44267.6|0
1637699020000|2021-11-23 20:23:40|44290|44270|44290.1|44270.1|44290.1|44270.1|44290|44270|0
1637699030000|2021-11-23 20:23:50|44290|44270|44295|44275|44295|44275|44290|44270|1
1637699040000|2021-11-23 20:24:00|44292.6|44272.6|44292.6|44272.6|44292.6|44272.6|44292.6|44272.6|1
1637699050000|2021-11-23 20:24:10|44295|44275|44295|44275|44295|44275|44295|44275|1
1637699060000|2021-11-23 20:24:20|44292.6|44272.6|44290.3|44270.3|44292.6|44272.6|44290.3|44270.3|0
1637699070000|2021-11-23 20:24:30|44292.6|44272.6|44290.3|44270.3|44292.6|44272.6|44290.3|44270.3|0
1637699080000|2021-11-23 20:24:40|44292.6|44272.6|44300.3|44280.3|44300.3|44280.3|44292.6|44272.6|1
1637699090000|2021-11-23 20:24:50|44300.1|44280.1|44297.6|44277.6|44300.1|44280.1|44297.6|44277.6|1
1637699100000|2021-11-23 20:25:00|44297.5|44277.5|44300.1|44280.1|44300.1|44280.1|44297.5|44277.5|3
1637699110000|2021-11-23 20:25:10|44300|44280|44300.1|44280.1|44300.1|44280.1|44300|44280|2
1637699120000|2021-11-23 20:25:20|44305.1|44285.1|44305.1|44285.1|44305.1|44285.1|44305.1|44285.1|2
1637699130000|2021-11-23 20:25:30|44302.8|44282.8|44302.8|44282.8|44302.8|44282.8|44302.8|44282.8|3
1637699140000|2021-11-23 20:25:40|44302.6|44282.6|44300.3|44280.3|44302.6|44282.6|44300.3|44280.3|1
1637699150000|2021-11-23 20:25:50|44297.8|44277.8|44295.3|44275.3|44300.1|44280.1|44295.3|44275.3|1
1637699160000|2021-11-23 20:26:00|44297.6|44277.6|44302.6|44282.6|44302.6|44282.6|44297.6|44277.6|1
1637699170000|2021-11-23 20:26:10|44305|44285|44302.6|44282.6|44305|44285|44302.6|44282.6|0
1637699180000|2021-11-23 20:26:20|44305.1|44285.1|44302.6|44282.6|44305.1|44285.1|44300.3|44280.3|0
1637699190000|2021-11-23 20:26:30|44300.3|44280.3|44300.3|44280.3|44300.3|44280.3|44300.3|44280.3|0
1637699200000|2021-11-23 20:26:40|||||||||1
1637699210000|2021-11-23 20:26:50|44302.6|44282.6|44300.3|44280.3|44302.6|44282.6|44300.3|44280.3|0
1637699230000|2021-11-23 20:27:10|44300.1|44280.1|44300.3|44280.3|44300.3|44280.3|44300.1|44280.1|1
1637699240000|2021-11-23 20:27:20|44300.1|44280.1|44295.3|44275.3|44300.1|44280.1|44295.1|44275.1|0
1637699250000|2021-11-23 20:27:30|44295.1|44275.1|44295.1|44275.1|44295.1|44275.1|44295.1|44275.1|0
1637699260000|2021-11-23 20:27:40|44295.3|44275.3|44297.8|44277.8|44297.8|44277.8|44295.3|44275.3|44
1637699280000|2021-11-23 20:28:00|44295.3|44275.3|44280.4|44260.4|44295.4|44275.4|44280.4|44260.4|11
1637699290000|2021-11-23 20:28:10|44278.1|44258.1|44278.1|44258.1|44278.1|44258.1|44278.1|44258.1|0
1637699300000|2021-11-23 20:28:20|44275.6|44255.6|44275.6|44255.6|44275.6|44255.6|44275.6|44255.6|1
1637699310000|2021-11-23 20:28:30|44278.1|44258.1|44273.1|44253.1|44278.1|44258.1|44273.1|44253.1|3
1637699320000|2021-11-23 20:28:40|||||||||1
1637699340000|2021-11-23 20:29:00|||||||||1
1637699350000|2021-11-23 20:29:10|||||||||1
1637699360000|2021-11-23 20:29:20|44275.6|44255.6|44275.6|44255.6|44275.6|44255.6|44275.6|44255.6|0
1637699380000|2021-11-23 20:29:40|44275.7|44255.7|44275.7|44255.7|44275.7|44255.7|44275.7|44255.7|1
1637699390000|2021-11-23 20:29:50|||||||||1
1637699400000|2021-11-23 20:30:00|44278.1|44258.1|44277.9|44257.9|44278.2|44258.2|44277.9|44257.9|8
1637699410000|2021-11-23 20:30:10|44278.1|44258.1|44280.6|44260.6|44280.6|44260.6|44278.1|44258.1|0
1637699420000|2021-11-23 20:30:20|44283.1|44263.1|44283.1|44263.1|44283.1|44263.1|44283.1|44263.1|1
1637699430000|2021-11-23 20:30:30|44278.1|44258.1|44280.6|44260.6|44280.6|44260.6|44278.1|44258.1|4
1637699440000|2021-11-23 20:30:40|44280.4|44260.4|44278.1|44258.1|44280.4|44260.4|44278.1|44258.1|0
1637699460000|2021-11-23 20:31:00|||||||||2
1637699470000|2021-11-23 20:31:10|44277.9|44257.9|44275.6|44255.6|44277.9|44257.9|44275.6|44255.6|0
1637699480000|2021-11-23 20:31:20|44278.1|44258.1|44275.6|44255.6|44278.1|44258.1|44275.6|44255.6|0
1637699490000|2021-11-23 20:31:30|44275.4|44255.4|44277.8|44257.8|44277.8|44257.8|44275.4|44255.4|4
1637699500000|2021-11-23 20:31:40|||||||||2
1637699510000|2021-11-23 20:31:50|44280.3|44260.3|44280.3|44260.3|44280.3|44260.3|44280.3|44260.3|2
1637699520000|2021-11-23 20:32:00|||||||||1
1637699530000|2021-11-23 20:32:10|44280.4|44260.4|44280.4|44260.4|44280.4|44260.4|44280.4|44260.4|0
1637699540000|2021-11-23 20:32:20|44280.6|44260.6|44280.4|44260.4|44280.6|44260.6|44280.4|44260.4|1
1637699560000|2021-11-23 20:32:40|44280.3|44260.3|44280.4|44260.4|44280.4|44260.4|44280.3|44260.3|1
1637699570000|2021-11-23 20:32:50|44280.6|44260.6|44282.9|44262.9|44282.9|44262.9|44280.6|44260.6|0
1637699580000|2021-11-23 20:33:00|44280.6|44260.6|44277.9|44257.9|44280.6|44260.6|44277.9|44257.9|0
1637699590000|2021-11-23 20:33:10|44275.6|44255.6|44275.6|44255.6|44277.9|44257.9|44275.6|44255.6|0
1637699610000|2021-11-23 20:33:30|44273.2|44253.2|44277.8|44257.8|44277.8|44257.8|44273.2|44253.2|0
1637699620000|2021-11-23 20:33:40|44275.4|44255.4|44273.1|44253.1|44275.4|44255.4|44273.1|44253.1|1
1637699630000|2021-11-23 20:33:50|44272.9|44252.9|44272.9|44252.9|44272.9|44252.9|44272.9|44252.9|0
1637699640000|2021-11-23 20:34:00|44273.1|44253.1|44282.9|44262.9|44282.9|44262.9|44273.1|44253.1|13
1637699650000|2021-11-23 20:34:10|44282.8|44262.8|44277.9|44257.9|44282.8|44262.8|44277.9|44257.9|2
1637699660000|2021-11-23 20:34:20|44277.8|44257.8|44275.4|44255.4|44277.8|44257.8|44275.4|44255.4|0
1637699670000|2021-11-23 20:34:30|44275.6|44255.6|44275.3|44255.3|44275.6|44255.6|44272.9|44252.9|1
1637699690000|2021-11-23 20:34:50|44275.4|44255.4|44275.4|44255.4|44277.9|44257.9|44275.4|44255.4|7
1637699700000|2021-11-23 20:35:00|44275.6|44255.6|44275.6|44255.6|44275.6|44255.6|44275.6|44255.6|0
1637699710000|2021-11-23 20:35:10|44277.9|44257.9|44278.1|44258.1|44280.6|44260.6|44277.9|44257.9|0
1637699720000|2021-11-23 20:35:20|44277.9|44257.9|44277.9|44257.9|44277.9|44257.9|44277.9|44257.9|0
1637699740000|2021-11-23 20:35:40|44275.6|44255.6|44273.1|44253.1|44275.6|44255.6|44270.8|44250.8|0
1637699750000|2021-11-23 20:35:50|44270.7|44250.7|44270.7|44250.7|44270.7|44250.7|44270.7|44250.7|0
1637699760000|2021-11-23 20:36:00|44273.1|44253.1|44280.4|44260.4|44280.4|44260.4|44273.1|44253.1|4
1637699770000|2021-11-23 20:36:10|44283.1|44263.1|44282.8|44262.8|44285.6|44265.6|44282.8|44262.8|10
1637699780000|2021-11-23 20:36:20|44282.9|44262.9|44282.9|44262.9|44282.9|44262.9|44280.6|44260.6|5
1637699790000|2021-11-23 20:36:30|44285.3|44265.3|44282.9|44262.9|44285.3|44265.3|44282.9|44262.9|2
1637699800000|2021-11-23 20:36:40|44285.3|44265.3|44285.3|44265.3|44285.3|44265.3|44280.6|44260.6|9
1637699810000|2021-11-23 20:36:50|44282.9|44262.9|44282.9|44262.9|44282.9|44262.9|44280.4|44260.4|4
1637699820000|2021-11-23 20:37:00|44285.3|44265.3|44290.6|44270.6|44290.6|44270.6|44285.3|44265.3|2
1637699830000|2021-11-23 20:37:10|44290.7|44270.7|44288.1|44268.1|44290.7|44270.7|44288.1|44268.1|1
1637699840000|2021-11-23 20:37:20|44288.2|44268.2|44292.9|44272.9|44292.9|44272.9|44288.2|44268.2|3
1637699850000|2021-11-23 20:37:30|44292.8|44272.8|44292.9|44272.9|44292.9|44272.9|44292.8|44272.8|0
1637699860000|2021-11-23 20:37:40|44292.8|44272.8|44290.6|44270.6|44292.9|44272.9|44290.6|44270.6|0
1637699870000|2021-11-23 20:37:50|44290.4|44270.4|44287.9|44267.9|44290.6|44270.6|44287.9|44267.9|1
1637699880000|2021-11-23 20:38:00|44285.6|44265.6|44285.6|44265.6|44285.6|44265.6|44285.6|44265.6|0
1637699890000|2021-11-23 20:38:10|44285.4|44265.4|44285.4|44265.4|44285.4|44265.4|44285.4|44265.4|0
1637699900000|2021-11-23 20:38:20|44285.3|44265.3|44285.1|44265.1|44285.3|44265.3|44285|44265|0
1637699910000|2021-11-23 20:38:30|44285|44265|44282.8|44262.8|44285.1|44265.1|44280.3|44260.3|0
1637699920000|2021-11-23 20:38:40|44282.6|44262.6|44282.9|44262.9|44282.9|44262.9|44282.6|44262.6|0
1637699930000|2021-11-23 20:38:50|44285.3|44265.3|44283.1|44263.1|44285.3|44265.3|44282.9|44262.9|3
1637699940000|2021-11-23 20:39:00|44282.9|44262.9|44283.2|44263.2|44285.6|44265.6|44282.9|44262.9|21
1637699950000|2021-11-23 20:39:10|44283.1|44263.1|44285.4|44265.4|44288.1|44268.1|44283.1|44263.1|3
1637699960000|2021-11-23 20:39:20|44285.6|44265.6|44285.4|44265.4|44285.6|44265.6|44285.4|44265.4|0
1637699970000|2021-11-23 20:39:30|44283.1|44263.1|44283.1|44263.1|44283.1|44263.1|44283.1|44263.1|0
1637699980000|2021-11-23 20:39:40|44282.9|44262.9|44283.1|44263.1|44283.1|44263.1|44282.9|44262.9|1
1637699990000|2021-11-23 20:39:50|44282.9|44262.9|44283.1|44263.1|44283.1|44263.1|44282.9|44262.9|1
1637700000000|2021-11-23 20:40:00|44282.9|44262.9|44283.1|44263.1|44283.1|44263.1|44282.9|44262.9|1
1637700010000|2021-11-23 20:40:10|||||||||5
1637700020000|2021-11-23 20:40:20|44285.6|44265.6|44293.1|44273.1|44293.1|44273.1|44285.6|44265.6|3
1637700030000|2021-11-23 20:40:30|44290.6|44270.6|44290.6|44270.6|44290.6|44270.6|44290.6|44270.6|6
1637700040000|2021-11-23 20:40:40|44288.1|44268.1|44290.6|44270.6|44290.6|44270.6|44288.1|44268.1|1
1637700050000|2021-11-23 20:40:50|44290.4|44270.4|44290.4|44270.4|44290.6|44270.6|44290.4|44270.4|0
1637700060000|2021-11-23 20:41:00|44290.3|44270.3|44290.3|44270.3|44290.3|44270.3|44290.3|44270.3|1
1637700070000|2021-11-23 20:41:10|44290.1|44270.1|44290.3|44270.3|44290.3|44270.3|44287.8|44267.8|1
1637700080000|2021-11-23 20:41:20|44287.9|44267.9|44285.6|44265.6|44287.9|44267.9|44285.6|44265.6|0
1637700090000|2021-11-23 20:41:30|44287.9|44267.9|44287.9|44267.9|44287.9|44267.9|44287.9|44267.9|0
1637700100000|2021-11-23 20:41:40|44285.4|44265.4|44285.3|44265.3|44290.3|44270.3|44285.3|44265.3|25
1637700110000|2021-11-23 20:41:50|44285.1|44265.1|44282.6|44262.6|44285.1|44265.1|44282.6|44262.6|0
1637700120000|2021-11-23 20:42:00|44282.8|44262.8|44285.3|44265.3|44285.3|44265.3|44282.8|44262.8|0
1637700130000|2021-11-23 20:42:10|44285.4|44265.4|44285.3|44265.3|44285.4|44265.4|44285.3|44265.3|0
1637700140000|2021-11-23 20:42:20|44282.9|44262.9|44283.1|44263.1|44283.1|44263.1|44282.9|44262.9|1
1637700150000|2021-11-23 20:42:30|44285.4|44265.4|44285.3|44265.3|44287.8|44267.8|44285.3|44265.3|0
1637700160000|2021-11-23 20:42:40|44285.4|44265.4|44287.9|44267.9|44287.9|44267.9|44285.4|44265.4|0
1637700170000|2021-11-23 20:42:50|44285.6|44265.6|44287.9|44267.9|44287.9|44267.9|44285.3|44265.3|0
1637700180000|2021-11-23 20:43:00|44290.3|44270.3|44290.3|44270.3|44290.4|44270.4|44290.3|44270.3|0
1637700190000|2021-11-23 20:43:10|44285.6|44265.6|44285.6|44265.6|44287.9|44267.9|44285.6|44265.6|2
1637700200000|2021-11-23 20:43:20|44285.4|44265.4|44283.1|44263.1|44285.4|44265.4|44283.1|44263.1|0
1637700210000|2021-11-23 20:43:30|44285.4|44265.4|44280.7|44260.7|44285.4|44265.4|44280.7|44260.7|0
1637700220000|2021-11-23 20:43:40|44283.1|44263.1|44283.1|44263.1|44283.1|44263.1|44283.1|44263.1|0
1637700230000|2021-11-23 20:43:50|44285.4|44265.4|44280.6|44260.6|44285.4|44265.4|44280.6|44260.6|0
1637700240000|2021-11-23 20:44:00|44282.9|44262.9|44280.6|44260.6|44282.9|44262.9|44280.6|44260.6|2
1637700250000|2021-11-23 20:44:10|44282.9|44262.9|44280.6|44260.6|44282.9|44262.9|44280.6|44260.6|1
1637700260000|2021-11-23 20:44:20|44280.4|44260.4|44280.4|44260.4|44280.4|44260.4|44280.4|44260.4|0
1637700270000|2021-11-23 20:44:30|||||||||1
1637700280000|2021-11-23 20:44:40|||||||||2
1637700290000|2021-11-23 20:44:50|44280.3|44260.3|44280.3|44260.3|44280.3|44260.3|44277.9|44257.9|5
1637700300000|2021-11-23 20:45:00|44280.1|44260.1|44280.3|44260.3|44280.3|44260.3|44280.1|44260.1|0
1637700310000|2021-11-23 20:45:10|44277.8|44257.8|44277.8|44257.8|44277.8|44257.8|44277.8|44257.8|0
1637700320000|2021-11-23 20:45:20|44280.3|44260.3|44282.6|44262.6|44282.6|44262.6|44280.3|44260.3|0
1637700330000|2021-11-23 20:45:30|44280.3|44260.3|44282.6|44262.6|44282.6|44262.6|44280.3|44260.3|1
1637700340000|2021-11-23 20:45:40|44280.3|44260.3|44280.1|44260.1|44280.3|44260.3|44280.1|44260.1|0
1637700350000|2021-11-23 20:45:50|44277.8|44257.8|44275.3|44255.3|44277.8|44257.8|44275.3|44255.3|0
1637700360000|2021-11-23 20:46:00|44277.8|44257.8|44277.8|44257.8|44277.8|44257.8|44277.8|44257.8|0
1637700380000|2021-11-23 20:46:20|44275.3|44255.3|44270.4|44250.4|44275.3|44255.3|44270.4|44250.4|54
1637700390000|2021-11-23 20:46:30|44270.3|44250.3|44270.1|44250.1|44272.8|44252.8|44270.1|44250.1|5
1637700400000|2021-11-23 20:46:40|44270.3|44250.3|44270|44250|44272.6|44252.6|44270|44250|1
1637700410000|2021-11-23 20:46:50|44272.6|44252.6|44272.6|44252.6|44275|44255|44270.3|44250.3|3
1637700420000|2021-11-23 20:47:00|44272.4|44252.4|44270.1|44250.1|44272.5|44252.5|44270|44250|0
1637700430000|2021-11-23 20:47:10|44272.6|44252.6|44275|44255|44275|44255|44272.6|44252.6|0
1637700440000|2021-11-23 20:47:20|44277.5|44257.5|44275.1|44255.1|44277.6|44257.6|44275.1|44255.1|0
1637700450000|2021-11-23 20:47:30|44275.3|44255.3|44272.8|44252.8|44275.3|44255.3|44272.8|44252.8|0
1637700460000|2021-11-23 20:47:40|44272.9|44252.9|44272.6|44252.6|44275.3|44255.3|44272.6|44252.6|0
1637700470000|2021-11-23 20:47:50|44272.8|44252.8|44275.3|44255.3|44280|44260|44272.8|44252.8|0
1637700500000|2021-11-23 20:48:20|44275.1|44255.1|44275.3|44255.3|44275.3|44255.3|44272.8|44252.8|1
1637700510000|2021-11-23 20:48:30|44277.6|44257.6|44275.3|44255.3|44277.6|44257.6|44275.3|44255.3|1
1637700520000|2021-11-23 20:48:40|44275.1|44255.1|44275.1|44255.1|44275.1|44255.1|44275.1|44255.1|1
1637700530000|2021-11-23 20:48:50|44275.3|44255.3|44275.3|44255.3|44275.3|44255.3|44275.3|44255.3|0
1637700540000|2021-11-23 20:49:00|44272.8|44252.8|44275.3|44255.3|44277.6|44257.6|44272.8|44252.8|1
1637700550000|2021-11-23 20:49:10|44277.6|44257.6|44275.3|44255.3|44277.6|44257.6|44275.3|44255.3|0
1637700560000|2021-11-23 20:49:20|44272.9|44252.9|44275.1|44255.1|44275.1|44255.1|44272.6|44252.6|0
1637700570000|2021-11-23 20:49:30|44275.3|44255.3|44275.3|44255.3|44275.3|44255.3|44272.8|44252.8|1
1637700580000|2021-11-23 20:49:40|44275.4|44255.4|44275.3|44255.3|44277.8|44257.8|44275.3|44255.3|5
1637700590000|2021-11-23 20:49:50|44275.1|44255.1|44275.1|44255.1|44275.3|44255.3|44275.1|44255.1|0
1637700600000|2021-11-23 20:50:00|44275.3|44255.3|44287.8|44267.8|44287.8|44267.8|44275.3|44255.3|5
1637700610000|2021-11-23 20:50:10|44290.3|44270.3|44290.3|44270.3|44290.3|44270.3|44290.3|44270.3|3
1637700620000|2021-11-23 20:50:20|44292.8|44272.8|44295.3|44275.3|44295.3|44275.3|44292.8|44272.8|6
1637700630000|2021-11-23 20:50:30|||||||||2
1637700640000|2021-11-23 20:50:40|44292.8|44272.8|44295.4|44275.4|44295.4|44275.4|44292.8|44272.8|10
1637700650000|2021-11-23 20:50:50|||||||||1
1637700660000|2021-11-23 20:51:00|44293.1|44273.1|44293.1|44273.1|44293.1|44273.1|44293.1|44273.1|2
1637700670000|2021-11-23 20:51:10|44290.7|44270.7|44293.1|44273.1|44293.1|44273.1|44290.7|44270.7|0
1637700680000|2021-11-23 20:51:20|44290.7|44270.7|44290.6|44270.6|44293.1|44273.1|44290.6|44270.6|1
1637700690000|2021-11-23 20:51:30|44293.1|44273.1|44288.1|44268.1|44293.1|44273.1|44288.1|44268.1|5
1637700700000|2021-11-23 20:51:40|44290.6|44270.6|44290.6|44270.6|44290.6|44270.6|44290.6|44270.6|1
1637700710000|2021-11-23 20:51:50|44287.1|44267.1|44282.8|44262.8|44287.1|44267.1|44282.4|44262.4|4
1637700720000|2021-11-23 20:52:00|44282.9|44262.9|44285.4|44265.4|44285.4|44265.4|44282.9|44262.9|0
1637700730000|2021-11-23 20:52:10|44287.8|44267.8|44285.4|44265.4|44287.8|44267.8|44285.4|44265.4|0
1637700740000|2021-11-23 20:52:20|44285.3|44265.3|44285.3|44265.3|44285.3|44265.3|44285.3|44265.3|0
1637700750000|2021-11-23 20:52:30|44282.9|44262.9|44282.9|44262.9|44282.9|44262.9|44282.9|44262.9|1
1637700760000|2021-11-23 20:52:40|44287.8|44267.8|44290.4|44270.4|44292.8|44272.8|44285.4|44265.4|128
1637700770000|2021-11-23 20:52:50|44292.8|44272.8|44290.4|44270.4|44292.8|44272.8|44290.4|44270.4|0
1637700790000|2021-11-23 20:53:10|44288.1|44268.1|44288.1|44268.1|44288.1|44268.1|44288.1|44268.1|7
1637700800000|2021-11-23 20:53:20|44285.6|44265.6|44280.7|44260.7|44288.1|44268.1|44280.7|44260.7|1
1637700810000|2021-11-23 20:53:30|44283.1|44263.1|44283.1|44263.1|44283.1|44263.1|44283.1|44263.1|1
1637700820000|2021-11-23 20:53:40|44285.6|44265.6|44285.7|44265.7|44285.7|44265.7|44285.6|44265.6|0
1637700830000|2021-11-23 20:53:50|44285.6|44265.6|44285.6|44265.6|44285.6|44265.6|44285.6|44265.6|0
1637700840000|2021-11-23 20:54:00|44288.1|44268.1|44295.6|44275.6|44295.6|44275.6|44288.1|44268.1|3
1637700860000|2021-11-23 20:54:20|44293.1|44273.1|44293.1|44273.1|44293.1|44273.1|44293.1|44273.1|2
1637700870000|2021-11-23 20:54:30|44293.2|44273.2|44293.1|44273.1|44295.6|44275.6|44293.1|44273.1|0
1637700880000|2021-11-23 20:54:40|44290.4|44270.4|44278.1|44258.1|44290.4|44270.4|44275.6|44255.6|2
1637700890000|2021-11-23 20:54:50|44280.4|44260.4|44275.6|44255.6|44280.4|44260.4|44275.6|44255.6|0
1637700920000|2021-11-23 20:55:20|44280.4|44260.4|44275.6|44255.6|44280.4|44260.4|44275.6|44255.6|1
1637700930000|2021-11-23 20:55:30|44277.9|44257.9|44275.6|44255.6|44277.9|44257.9|44275.6|44255.6|0
1637700940000|2021-11-23 20:55:40|44277.9|44257.9|44275.6|44255.6|44277.9|44257.9|44275.6|44255.6|0
1637700950000|2021-11-23 20:55:50|||||||||1
1637700960000|2021-11-23 20:56:00|||||||||2
1637700970000|2021-11-23 20:56:10|44275.4|44255.4|44273.1|44253.1|44275.4|44255.4|44273.1|44253.1|0
1637700990000|2021-11-23 20:56:30|44275.4|44255.4|44273.1|44253.1|44275.4|44255.4|44273.1|44253.1|0
1637701000000|2021-11-23 20:56:40|44275.4|44255.4|44275.4|44255.4|44275.4|44255.4|44275.4|44255.4|1
1637701010000|2021-11-23 20:56:50|44273.1|44253.1|44275.6|44255.6|44277.9|44257.9|44273.1|44253.1|4
1637701020000|2021-11-23 20:57:00|44273.2|44253.2|44273.2|44253.2|44273.2|44253.2|44273.2|44253.2|0
1637701030000|2021-11-23 20:57:10|44275.6|44255.6|44275.6|44255.6|44275.6|44255.6|44275.6|44255.6|2
1637701050000|2021-11-23 20:57:30|44275.7|44255.7|44278.1|44258.1|44278.1|44258.1|44275.7|44255.7|1
1637701060000|2021-11-23 20:57:40|44275.6|44255.6|44275.6|44255.6|44278.1|44258.1|44275.6|44255.6|1
1637701070000|2021-11-23 20:57:50|44275.4|44255.4|44277.8|44257.8|44277.8|44257.8|44273.1|44253.1|1
1637701080000|2021-11-23 20:58:00|44275.4|44255.4|44275.7|44255.7|44278.1|44258.1|44275.4|44255.4|1
1637701090000|2021-11-23 20:58:10|44275.6|44255.6|44275.6|44255.6|44277.9|44257.9|44273.1|44253.1|1
1637701100000|2021-11-23 20:58:20|44275.4|44255.4|44275.6|44255.6|44278.1|44258.1|44273.1|44253.1|0
1637701110000|2021-11-23 20:58:30|44278.1|44258.1|44278.1|44258.1|44278.1|44258.1|44275.6|44255.6|0
1637701130000|2021-11-23 20:58:50|44280.6|44260.6|44280.4|44260.4|44280.6|44260.6|44280.4|44260.4|1
1637701140000|2021-11-23 20:59:00|44278.1|44258.1|44278.1|44258.1|44280.6|44260.6|44278.1|44258.1|5
1637701150000|2021-11-23 20:59:10|44280.6|44260.6|44280.6|44260.6|44280.6|44260.6|44278.1|44258.1|0
1637701160000|2021-11-23 20:59:20|44283.1|44263.1|44283.1|44263.1|44283.1|44263.1|44283.1|44263.1|0
1637701170000|2021-11-23 20:59:30|44278.3|44258.3|44278.1|44258.1|44278.3|44258.3|44278.1|44258.1|1
1637701190000|2021-11-23 20:59:50|44277.9|44257.9|44273.1|44253.1|44278.1|44258.1|44273.1|44253.1|3
1637701200000|2021-11-23 21:00:00|44270.7|44250.7|44273.2|44253.2|44275.6|44255.6|44270.7|44250.7|4
1637701210000|2021-11-23 21:00:10|44270.7|44250.7|44267.9|44247.9|44273.1|44253.1|44267.9|44247.9|7
1637701220000|2021-11-23 21:00:20|44268.1|44248.1|44265.3|44245.3|44268.1|44248.1|44265.3|44245.3|0
1637701230000|2021-11-23 21:00:30|44265.1|44245.1|44265.4|44245.4|44265.4|44245.4|44265.1|44245.1|3
1637701240000|2021-11-23 21:00:40|44267.8|44247.8|44267.9|44247.9|44267.9|44247.9|44265.4|44245.4|3
1637701250000|2021-11-23 21:00:50|||||||||3
1637701260000|2021-11-23 21:01:00|44265.4|44245.4|44267.8|44247.8|44267.8|44247.8|44265.4|44245.4|2
1637701270000|2021-11-23 21:01:10|44265.4|44245.4|44265.4|44245.4|44265.4|44245.4|44265.3|44245.3|1
1637701280000|2021-11-23 21:01:20|44265.3|44245.3|44265.3|44245.3|44265.3|44245.3|44265.3|44245.3|2
1637701290000|2021-11-23 21:01:30|44265.4|44245.4|44265.3|44245.3|44267.8|44247.8|44265.3|44245.3|0
1637701300000|2021-11-23 21:01:40|44265.4|44245.4|44267.9|44247.9|44267.9|44247.9|44265.4|44245.4|5
1637701310000|2021-11-23 21:01:50|||||||||2
1637701320000|2021-11-23 21:02:00|44270.3|44250.3|44267.9|44247.9|44270.3|44250.3|44267.9|44247.9|1
1637701330000|2021-11-23 21:02:10|||||||||1
1637701340000|2021-11-23 21:02:20|44267.8|44247.8|44267.8|44247.8|44267.8|44247.8|44267.8|44247.8|3
1637701350000|2021-11-23 21:02:30|||||||||1
1637701360000|2021-11-23 21:02:40|44267.9|44247.9|44267.9|44247.9|44267.9|44247.9|44267.9|44247.9|1
1637701370000|2021-11-23 21:02:50|44270.3|44250.3|44270.3|44250.3|44270.3|44250.3|44270.3|44250.3|1
1637701390000|2021-11-23 21:03:10|44267.9|44247.9|44267.9|44247.9|44267.9|44247.9|44267.9|44247.9|0
1637701400000|2021-11-23 21:03:20|44265.6|44245.6|44267.9|44247.9|44267.9|44247.9|44265.6|44245.6|0
1637701410000|2021-11-23 21:03:30|44265.6|44245.6|44265.6|44245.6|44267.9|44247.9|44265.4|44245.4|1
1637701420000|2021-11-23 21:03:40|44267.9|44247.9|44267.9|44247.9|44267.9|44247.9|44267.9|44247.9|1
1637701430000|2021-11-23 21:03:50|44267.8|44247.8|44267.9|44247.9|44267.9|44247.9|44265.6|44245.6|3
1637701470000|2021-11-23 21:04:30|44265.6|44245.6|44267.9|44247.9|44267.9|44247.9|44265.6|44245.6|0
1637701490000|2021-11-23 21:04:50|44265.6|44245.6|44267.9|44247.9|44267.9|44247.9|44265.6|44245.6|1
1637701500000|2021-11-23 21:05:00|44270.3|44250.3|44267.9|44247.9|44270.3|44250.3|44267.9|44247.9|0
1637701520000|2021-11-23 21:05:20|44268.1|44248.1|44270.4|44250.4|44270.4|44250.4|44268.1|44248.1|0
1637701530000|2021-11-23 21:05:30|44270.3|44250.3|44267.9|44247.9|44270.3|44250.3|44267.9|44247.9|0
1637701540000|2021-11-23 21:05:40|44270.4|44250.4|44270.4|44250.4|44270.4|44250.4|44270.4|44250.4|0
1637701550000|2021-11-23 21:05:50|44270.3|44250.3|44267.9|44247.9|44270.3|44250.3|44267.9|44247.9|0
1637701560000|2021-11-23 21:06:00|44270.4|44250.4|44270.4|44250.4|44270.4|44250.4|44270.4|44250.4|0
1637701570000|2021-11-23 21:06:10|44267.9|44247.9|44267.9|44247.9|44267.9|44247.9|44267.9|44247.9|0
1637701590000|2021-11-23 21:06:30|44265.6|44245.6|44265.6|44245.6|44267.9|44247.9|44265.6|44245.6|1
1637701600000|2021-11-23 21:06:40|44265.4|44245.4|44267.9|44247.9|44267.9|44247.9|44265.4|44245.4|1
1637701610000|2021-11-23 21:06:50|44265.6|44245.6|44265.6|44245.6|44265.6|44245.6|44265.6|44245.6|0
1637701620000|2021-11-23 21:07:00|44267.9|44247.9|44265.6|44245.6|44267.9|44247.9|44265.6|44245.6|0
1637701630000|2021-11-23 21:07:10|44267.9|44247.9|44267.9|44247.9|44267.9|44247.9|44267.9|44247.9|0
1637701640000|2021-11-23 21:07:20|44265.6|44245.6|44265.6|44245.6|44267.9|44247.9|44265.6|44245.6|0
1637701650000|2021-11-23 21:07:30|44263.1|44243.1|44263.1|44243.1|44263.1|44243.1|44263.1|44243.1|0
1637701660000|2021-11-23 21:07:40|44263.2|44243.2|44267.9|44247.9|44267.9|44247.9|44263.2|44243.2|0
1637701670000|2021-11-23 21:07:50|44265.6|44245.6|44263.1|44243.1|44265.6|44245.6|44263.1|44243.1|0
1637701680000|2021-11-23 21:08:00|44265.4|44245.4|44267.9|44247.9|44268.1|44248.1|44265.4|44245.4|7
1637701690000|2021-11-23 21:08:10|44268.1|44248.1|44270.3|44250.3|44270.3|44250.3|44268.1|44248.1|0
1637701710000|2021-11-23 21:08:30|44270.4|44250.4|44270.4|44250.4|44270.4|44250.4|44270.4|44250.4|0
1637701720000|2021-11-23 21:08:40|44268.1|44248.1|44268.1|44248.1|44268.1|44248.1|44268.1|44248.1|1
1637701740000|2021-11-23 21:09:00|44270.4|44250.4|44268.1|44248.1|44270.4|44250.4|44268.1|44248.1|0
1637701750000|2021-11-23 21:09:10|44267.9|44247.9|44265.6|44245.6|44267.9|44247.9|44265.6|44245.6|4
1637701760000|2021-11-23 21:09:20|44267.9|44247.9|44267.9|44247.9|44267.9|44247.9|44265.6|44245.6|0
1637701780000|2021-11-23 21:09:40|44265.6|44245.6|44265.6|44245.6|44267.9|44247.9|44265.6|44245.6|0
1637701790000|2021-11-23 21:09:50|44265.4|44245.4|44265.4|44245.4|44265.4|44245.4|44265.4|44245.4|0
1637701800000|2021-11-23 21:10:00|44265.6|44245.6|44265.6|44245.6|44265.6|44245.6|44265.6|44245.6|1
1637701810000|2021-11-23 21:10:10|44267.9|44247.9|44267.9|44247.9|44267.9|44247.9|44265.6|44245.6|0
1637701820000|2021-11-23 21:10:20|44268.1|44248.1|44268.1|44248.1|44268.1|44248.1|44268.1|44248.1|0
1637701830000|2021-11-23 21:10:30|44270.4|44250.4|44265.6|44245.6|44270.4|44250.4|44265.6|44245.6|1
1637701840000|2021-11-23 21:10:40|||||||||2
1637701860000|2021-11-23 21:11:00|44263.2|44243.2|44263.1|44243.1|44263.2|44243.2|44263.1|44243.1|0
1637701870000|2021-11-23 21:11:10|44260.7|44240.7|44260.7|44240.7|44263.1|44243.1|44260.7|44240.7|1
1637701880000|2021-11-23 21:11:20|44260.6|44240.6|44262.9|44242.9|44262.9|44242.9|44260.4|44240.4|0
1637701900000|2021-11-23 21:11:40|44260.6|44240.6|44263.1|44243.1|44263.1|44243.1|44260.6|44240.6|0
1637701920000|2021-11-23 21:12:00|44262.9|44242.9|44262.9|44242.9|44262.9|44242.9|44262.9|44242.9|0
1637701930000|2021-11-23 21:12:10|44260.6|44240.6|44260.4|44240.4|44260.6|44240.6|44260.4|44240.4|0
1637701940000|2021-11-23 21:12:20|44260.6|44240.6|44258.1|44238.1|44262.9|44242.9|44258.1|44238.1|0
1637701950000|2021-11-23 21:12:30|44260.4|44240.4|44258.1|44238.1|44260.4|44240.4|44258.1|44238.1|0
1637701970000|2021-11-23 21:12:50|44260.4|44240.4|44260.6|44240.6|44263.1|44243.1|44260.4|44240.4|0
1637701980000|2021-11-23 21:13:00|44258.1|44238.1|44260.7|44240.7|44263.1|44243.1|44258.1|44238.1|0
1637701990000|2021-11-23 21:13:10|44263.1|44243.1|44263.1|44243.1|44263.1|44243.1|44263.1|44243.1|0
1637702000000|2021-11-23 21:13:20|44262.9|44242.9|44260.6|44240.6|44262.9|44242.9|44260.6|44240.6|0
1637702010000|2021-11-23 21:13:30|44258.1|44238.1|44260.6|44240.6|44262.9|44242.9|44258.1|44238.1|1
1637702020000|2021-11-23 21:13:40|44262.9|44242.9|44260.6|44240.6|44262.9|44242.9|44260.6|44240.6|0
1637702030000|2021-11-23 21:13:50|44262.9|44242.9|44263.1|44243.1|44263.1|44243.1|44262.9|44242.9|0
1637702040000|2021-11-23 21:14:00|44262.9|44242.9|44258.1|44238.1|44262.9|44242.9|44258.1|44238.1|0
1637702060000|2021-11-23 21:14:20|44257.9|44237.9|44257.9|44237.9|44257.9|44237.9|44257.9|44237.9|1
1637702080000|2021-11-23 21:14:40|44252.9|44232.9|44252.9|44232.9|44252.9|44232.9|44252.9|44232.9|1
1637702100000|2021-11-23 21:15:00|44253.1|44233.1|44253.1|44233.1|44253.1|44233.1|44253.1|44233.1|0
1637702140000|2021-11-23 21:15:40|44255.6|44235.6|44257.9|44237.9|44257.9|44237.9|44255.6|44235.6|0
1637702160000|2021-11-23 21:16:00|44255.6|44235.6|44257.9|44237.9|44257.9|44237.9|44255.6|44235.6|0
1637702180000|2021-11-23 21:16:20|44255.6|44235.6|44257.9|44237.9|44257.9|44237.9|44255.6|44235.6|1
1637702190000|2021-11-23 21:16:30|44255.6|44235.6|44257.9|44237.9|44257.9|44237.9|44255.6|44235.6|0
1637702210000|2021-11-23 21:16:50|44260.4|44240.4|44260.4|44240.4|44260.4|44240.4|44260.4|44240.4|2
1637702250000|2021-11-23 21:17:30|||||||||1
1637702260000|2021-11-23 21:17:40|44260.6|44240.6|44258.1|44238.1|44260.6|44240.6|44258.1|44238.1|0
1637702290000|2021-11-23 21:18:10|||||||||1
1637702300000|2021-11-23 21:18:20|44255.7|44235.7|44255.7|44235.7|44255.7|44235.7|44255.7|44235.7|0
1637702310000|2021-11-23 21:18:30|44258.1|44238.1|44255.7|44235.7|44258.1|44238.1|44255.7|44235.7|0
1637702320000|2021-11-23 21:18:40|44258.1|44238.1|44255.7|44235.7|44258.1|44238.1|44255.7|44235.7|1
1637702360000|2021-11-23 21:19:20|44253.1|44233.1|44253.1|44233.1|44253.1|44233.1|44253.1|44233.1|2
1637702370000|2021-11-23 21:19:30|44250.6|44230.6|44250.6|44230.6|44250.6|44230.6|44250.6|44230.6|0
1637702400000|2021-11-23 21:20:00|44253.1|44233.1|44253.1|44233.1|44253.1|44233.1|44253.1|44233.1|2
1637702420000|2021-11-23 21:20:20|44252.9|44232.9|44250.6|44230.6|44252.9|44232.9|44250.6|44230.6|0
1637702430000|2021-11-23 21:20:30|44253.1|44233.1|44253.1|44233.1|44253.1|44233.1|44250.7|44230.7|0
1637702440000|2021-11-23 21:20:40|44250.6|44230.6|44250.6|44230.6|44250.6|44230.6|44250.6|44230.6|1
1637702470000|2021-11-23 21:21:10|44250.4|44230.4|44250.6|44230.6|44250.6|44230.6|44250.4|44230.4|1
1637702480000|2021-11-23 21:21:20|44252.9|44232.9|44252.9|44232.9|44252.9|44232.9|44252.9|44232.9|0
1637702490000|2021-11-23 21:21:30|44250.6|44230.6|44250.6|44230.6|44250.6|44230.6|44250.4|44230.4|0
1637702500000|2021-11-23 21:21:40|44248.1|44228.1|44250.6|44230.6|44252.9|44232.9|44248.1|44228.1|6
1637702510000|2021-11-23 21:21:50|44250.4|44230.4|44248.1|44228.1|44250.4|44230.4|44248.1|44228.1|0
1637702520000|2021-11-23 21:22:00|44250.6|44230.6|44250.6|44230.6|44250.6|44230.6|44250.6|44230.6|0
1637702540000|2021-11-23 21:22:20|44250.4|44230.4|44248.1|44228.1|44250.4|44230.4|44248.1|44228.1|0
1637702550000|2021-11-23 21:22:30|44250.6|44230.6|44250.6|44230.6|44250.6|44230.6|44250.6|44230.6|0
1637702600000|2021-11-23 21:23:20|44252.9|44232.9|44250.6|44230.6|44255.3|44235.3|44250.6|44230.6|0
1637702610000|2021-11-23 21:23:30|44252.9|44232.9|44252.9|44232.9|44252.9|44232.9|44250.6|44230.6|0
1637702620000|2021-11-23 21:23:40|44250.6|44230.6|44250.6|44230.6|44250.6|44230.6|44250.6|44230.6|0
1637702630000|2021-11-23 21:23:50|44250.4|44230.4|44250.6|44230.6|44250.6|44230.6|44250.4|44230.4|0
1637702660000|2021-11-23 21:24:20|44252.9|44232.9|44252.9|44232.9|44252.9|44232.9|44252.9|44232.9|0
1637702670000|2021-11-23 21:24:30|44250.6|44230.6|44250.6|44230.6|44250.6|44230.6|44250.6|44230.6|0
1637702680000|2021-11-23 21:24:40|44250.4|44230.4|44250.6|44230.6|44250.6|44230.6|44250.4|44230.4|1
1637702710000|2021-11-23 21:25:10|44248.1|44228.1|44248.1|44228.1|44248.1|44228.1|44248.1|44228.1|0
1637702720000|2021-11-23 21:25:20|44248.2|44228.2|44250.6|44230.6|44250.6|44230.6|44248.2|44228.2|0
1637702730000|2021-11-23 21:25:30|44248.1|44228.1|44250.6|44230.6|44250.6|44230.6|44248.1|44228.1|2
1637702740000|2021-11-23 21:25:40|44252.9|44232.9|44252.9|44232.9|44252.9|44232.9|44252.9|44232.9|0
1637702760000|2021-11-23 21:26:00|||||||||1
1637702780000|2021-11-23 21:26:20|44250.6|44230.6|44250.6|44230.6|44250.6|44230.6|44250.6|44230.6|0
1637702790000|2021-11-23 21:26:30|44250.4|44230.4|44250.6|44230.6|44250.6|44230.6|44250.4|44230.4|0
1637702800000|2021-11-23 21:26:40|44248.2|44228.2|44248.1|44228.1|44250.6|44230.6|44248.1|44228.1|1
1637702810000|2021-11-23 21:26:50|44247.9|44227.9|44250.6|44230.6|44250.6|44230.6|44247.9|44227.9|1
1637702830000|2021-11-23 21:27:10|44250.4|44230.4|44250.6|44230.6|44250.6|44230.6|44248.1|44228.1|1
1637702840000|2021-11-23 21:27:20|44252.9|44232.9|44252.9|44232.9|44252.9|44232.9|44252.9|44232.9|0
1637702870000|2021-11-23 21:27:50|||||||||1
1637702880000|2021-11-23 21:28:00|44255.3|44235.3|44252.9|44232.9|44255.3|44235.3|44252.9|44232.9|0
1637702890000|2021-11-23 21:28:10|44255.3|44235.3|44255.3|44235.3|44255.3|44235.3|44255.3|44235.3|4
1637702900000|2021-11-23 21:28:20|44252.9|44232.9|44252.9|44232.9|44252.9|44232.9|44252.9|44232.9|0
1637702910000|2021-11-23 21:28:30|44255.4|44235.4|44252.9|44232.9|44257.6|44237.6|44252.9|44232.9|2
1637702930000|2021-11-23 21:28:50|44255.4|44235.4|44255.4|44235.4|44255.4|44235.4|44255.4|44235.4|0
1637702940000|2021-11-23 21:29:00|||||||||1
1637702950000|2021-11-23 21:29:10|44252.9|44232.9|44252.9|44232.9|44252.9|44232.9|44252.9|44232.9|0
1637702960000|2021-11-23 21:29:20|44255.4|44235.4|44255.4|44235.4|44257.8|44237.8|44255.4|44235.4|0
1637702970000|2021-11-23 21:29:30|44253.1|44233.1|44252.9|44232.9|44253.1|44233.1|44252.9|44232.9|1
1637702980000|2021-11-23 21:29:40|44255.4|44235.4|44255.4|44235.4|44255.4|44235.4|44255.4|44235.4|0
1637702990000|2021-11-23 21:29:50|44252.9|44232.9|44252.9|44232.9|44252.9|44232.9|44252.9|44232.9|0
1637703000000|2021-11-23 21:30:00|44255.4|44235.4|44252.9|44232.9|44255.4|44235.4|44252.9|44232.9|6
1637703010000|2021-11-23 21:30:10|44252.8|44232.8|44252.9|44232.9|44252.9|44232.9|44252.8|44232.8|1
1637703020000|2021-11-23 21:30:20|44250.4|44230.4|44252.9|44232.9|44252.9|44232.9|44250.4|44230.4|1
1637703040000|2021-11-23 21:30:40|44252.8|44232.8|44247.8|44227.8|44252.8|44232.8|44247.8|44227.8|3
1637703050000|2021-11-23 21:30:50|44247.9|44227.9|44247.8|44227.8|44247.9|44227.9|44247.8|44227.8|3
1637703060000|2021-11-23 21:31:00|44245.4|44225.4|44243.2|44223.2|44245.4|44225.4|44243.1|44223.1|0
1637703070000|2021-11-23 21:31:10|44243.1|44223.1|44243.1|44223.1|44243.1|44223.1|44243.1|44223.1|2
1637703080000|2021-11-23 21:31:20|44240.7|44220.7|44240.7|44220.7|44240.7|44220.7|44240.7|44220.7|0
1637703090000|2021-11-23 21:31:30|44243.1|44223.1|44243.1|44223.1|44243.1|44223.1|44243.1|44223.1|0
1637703100000|2021-11-23 21:31:40|44243.2|44223.2|44243.2|44223.2|44245.6|44225.6|44243.2|44223.2|0
1637703120000|2021-11-23 21:32:00|44245.6|44225.6|44245.6|44225.6|44245.6|44225.6|44245.6|44225.6|0
1637703130000|2021-11-23 21:32:10|44243.1|44223.1|44243.1|44223.1|44243.1|44223.1|44243.1|44223.1|0
1637703150000|2021-11-23 21:32:30|44245.4|44225.4|44240.6|44220.6|44245.6|44225.6|44240.6|44220.6|0
1637703180000|2021-11-23 21:33:00|44238.1|44218.1|44238.1|44218.1|44238.1|44218.1|44238.1|44218.1|1
1637703240000|2021-11-23 21:34:00|44235.7|44215.7|44235.6|44215.6|44235.7|44215.7|44235.6|44215.6|2
1637703260000|2021-11-23 21:34:20|44233.1|44213.1|44233.1|44213.1|44233.1|44213.1|44233.1|44213.1|0
1637703270000|2021-11-23 21:34:30|44232.9|44212.9|44233.1|44213.1|44233.1|44213.1|44232.9|44212.9|5
1637703280000|2021-11-23 21:34:40|44230.6|44210.6|44230.6|44210.6|44230.6|44210.6|44230.6|44210.6|0
1637703290000|2021-11-23 21:34:50|44233.1|44213.1|44233.1|44213.1|44233.1|44213.1|44233.1|44213.1|0
1637703310000|2021-11-23 21:35:10|44230.6|44210.6|44230.6|44210.6|44230.6|44210.6|44230.6|44210.6|0
1637703320000|2021-11-23 21:35:20|44233.1|44213.1|44233.1|44213.1|44233.1|44213.1|44233.1|44213.1|0
1637703330000|2021-11-23 21:35:30|44230.6|44210.6|44230.6|44210.6|44230.6|44210.6|44230.6|44210.6|0
1637703340000|2021-11-23 21:35:40|44230.7|44210.7|44233.1|44213.1|44233.1|44213.1|44230.7|44210.7|0
1637703350000|2021-11-23 21:35:50|44232.9|44212.9|44230.7|44210.7|44233.1|44213.1|44230.6|44210.6|1
1637703360000|2021-11-23 21:36:00|44233.1|44213.1|44233.1|44213.1|44233.1|44213.1|44233.1|44213.1|0
1637703390000|2021-11-23 21:36:30|||||||||1
1637703400000|2021-11-23 21:36:40|||||||||5
1637703410000|2021-11-23 21:36:50|||||||||1
1637703420000|2021-11-23 21:37:00|44232.8|44212.8|44230.6|44210.6|44232.8|44212.8|44230.6|44210.6|1
1637703430000|2021-11-23 21:37:10|44228.1|44208.1|44228.1|44208.1|44228.1|44208.1|44228.1|44208.1|0
1637703440000|2021-11-23 21:37:20|44230.6|44210.6|44230.6|44210.6|44230.6|44210.6|44230.6|44210.6|0
1637703450000|2021-11-23 21:37:30|44228.1|44208.1|44228.1|44208.1|44228.1|44208.1|44228.1|44208.1|0
1637703460000|2021-11-23 21:37:40|44230.6|44210.6|44230.6|44210.6|44230.6|44210.6|44230.6|44210.6|1
1637703470000|2021-11-23 21:37:50|44230.4|44210.4|44228.1|44208.1|44230.4|44210.4|44228.1|44208.1|2
1637703480000|2021-11-23 21:38:00|44225.6|44205.6|44223.1|44203.1|44225.6|44205.6|44223.1|44203.1|2
1637703490000|2021-11-23 21:38:10|44222.9|44202.9|44222.9|44202.9|44222.9|44202.9|44222.9|44202.9|2
1637703500000|2021-11-23 21:38:20|44225.3|44205.3|44222.9|44202.9|44225.3|44205.3|44222.9|44202.9|0
1637703520000|2021-11-23 21:38:40|44222.8|44202.8|44222.8|44202.8|44222.8|44202.8|44222.8|44202.8|0
1637703530000|2021-11-23 21:38:50|44222.9|44202.9|44222.9|44202.9|44222.9|44202.9|44222.9|44202.9|0
1637703570000|2021-11-23 21:39:30|44220.6|44200.6|44220.6|44200.6|44220.6|44200.6|44220.6|44200.6|1
1637703580000|2021-11-23 21:39:40|44218.2|44198.2|44218.2|44198.2|44218.2|44198.2|44218.2|44198.2|1
1637703590000|2021-11-23 21:39:50|44218.1|44198.1|44218.1|44198.1|44218.1|44198.1|44218.1|44198.1|0
1637703600000|2021-11-23 21:40:00|44218.2|44198.2|44220.6|44200.6|44220.6|44200.6|44218.2|44198.2|1
1637703620000|2021-11-23 21:40:20|44220.4|44200.4|44218.1|44198.1|44220.4|44200.4|44218.1|44198.1|4
1637703630000|2021-11-23 21:40:30|44220.6|44200.6|44220.6|44200.6|44220.6|44200.6|44220.6|44200.6|3
1637703640000|2021-11-23 21:40:40|44218.1|44198.1|44218.1|44198.1|44218.1|44198.1|44218.1|44198.1|0
1637703650000|2021-11-23 21:40:50|44220.6|44200.6|44220.6|44200.6|44220.6|44200.6|44220.6|44200.6|0
1637703670000|2021-11-23 21:41:10|44218.1|44198.1|44218.1|44198.1|44218.1|44198.1|44218.1|44198.1|0
1637703680000|2021-11-23 21:41:20|44218.2|44198.2|44220.6|44200.6|44220.6|44200.6|44218.2|44198.2|0
1637703690000|2021-11-23 21:41:30|44218.1|44198.1|44220.6|44200.6|44220.6|44200.6|44218.1|44198.1|0
1637703700000|2021-11-23 21:41:40|44225.4|44205.4|44225.4|44205.4|44225.4|44205.4|44225.4|44205.4|10
1637703750000|2021-11-23 21:42:30|44223.1|44203.1|44223.1|44203.1|44223.1|44203.1|44223.1|44203.1|0
1637703760000|2021-11-23 21:42:40|44222.9|44202.9|44220.6|44200.6|44222.9|44202.9|44220.6|44200.6|0
1637703770000|2021-11-23 21:42:50|44223.1|44203.1|44223.1|44203.1|44223.1|44203.1|44223.1|44203.1|0
1637703790000|2021-11-23 21:43:10|44222.9|44202.9|44220.6|44200.6|44222.9|44202.9|44220.6|44200.6|0
1637703800000|2021-11-23 21:43:20|44220.7|44200.7|44223.1|44203.1|44223.1|44203.1|44220.7|44200.7|0
1637703810000|2021-11-23 21:43:30|44220.6|44200.6|44223.1|44203.1|44223.1|44203.1|44220.6|44200.6|1
1637703830000|2021-11-23 21:43:50|44220.6|44200.6|44220.6|44200.6|44220.6|44200.6|44220.6|44200.6|0
1637703840000|2021-11-23 21:44:00|44220.7|44200.7|44223.1|44203.1|44223.1|44203.1|44220.7|44200.7|0
1637703860000|2021-11-23 21:44:20|44222.9|44202.9|44220.6|44200.6|44222.9|44202.9|44220.6|44200.6|0
1637703870000|2021-11-23 21:44:30|44223.1|44203.1|44220.6|44200.6|44223.1|44203.1|44220.6|44200.6|0
1637703880000|2021-11-23 21:44:40|44218.1|44198.1|44218.1|44198.1|44218.1|44198.1|44218.1|44198.1|3
1637703890000|2021-11-23 21:44:50|44217.9|44197.9|44217.9|44197.9|44218.1|44198.1|44217.9|44197.9|0
1637703900000|2021-11-23 21:45:00|44218.1|44198.1|44215.6|44195.6|44218.1|44198.1|44213.1|44193.1|8
1637703920000|2021-11-23 21:45:20|44215.4|44195.4|44215.4|44195.4|44215.4|44195.4|44215.4|44195.4|0
1637703930000|2021-11-23 21:45:30|44215.6|44195.6|44215.6|44195.6|44215.6|44195.6|44215.4|44195.4|0
1637703940000|2021-11-23 21:45:40|44215.4|44195.4|44215.4|44195.4|44215.6|44195.6|44215.4|44195.4|0
1637703950000|2021-11-23 21:45:50|44215.6|44195.6|44215.4|44195.4|44215.6|44195.6|44215.4|44195.4|0
1637703960000|2021-11-23 21:46:00|44215.6|44195.6|44213.1|44193.1|44215.6|44195.6|44213.1|44193.1|0
1637703970000|2021-11-23 21:46:10|44215.4|44195.4|44213.1|44193.1|44215.4|44195.4|44213.1|44193.1|0
1637704000000|2021-11-23 21:46:40|||||||||4
1637704030000|2021-11-23 21:47:10|||||||||1
1637704040000|2021-11-23 21:47:20|||||||||4
1637704070000|2021-11-23 21:47:50|||||||||5
1637704100000|2021-11-23 21:48:20|44215.4|44195.4|44215.4|44195.4|44215.4|44195.4|44213.1|44193.1|1
1637704110000|2021-11-23 21:48:30|44213.1|44193.1|44215.4|44195.4|44215.4|44195.4|44213.1|44193.1|0
1637704120000|2021-11-23 21:48:40|44213.1|44193.1|44213.1|44193.1|44213.1|44193.1|44213.1|44193.1|0
1637704130000|2021-11-23 21:48:50|||||||||2
1637704150000|2021-11-23 21:49:10|44210.7|44190.7|44210.6|44190.6|44210.7|44190.7|44210.6|44190.6|1
1637704170000|2021-11-23 21:49:30|44208.1|44188.1|44207.9|44187.9|44208.1|44188.1|44207.9|44187.9|5
1637704190000|2021-11-23 21:49:50|44205.6|44185.6|44205.4|44185.4|44205.6|44185.6|44205.4|44185.4|4
1637704200000|2021-11-23 21:50:00|||||||||4
1637704210000|2021-11-23 21:50:10|||||||||1
1637704220000|2021-11-23 21:50:20|44202.9|44182.9|44202.9|44182.9|44202.9|44182.9|44202.9|44182.9|0
1637704230000|2021-11-23 21:50:30|44205.4|44185.4|44205.4|44185.4|44205.4|44185.4|44205.4|44185.4|2
1637704240000|2021-11-23 21:50:40|||||||||4
1637704270000|2021-11-23 21:51:10|44202.9|44182.9|44202.9|44182.9|44202.9|44182.9|44202.9|44182.9|1
1637704300000|2021-11-23 21:51:40|44203.1|44183.1|44203.1|44183.1|44205.4|44185.4|44202.9|44182.9|4
1637704310000|2021-11-23 21:51:50|44205.6|44185.6|44205.6|44185.6|44205.6|44185.6|44205.6|44185.6|0
1637704330000|2021-11-23 21:52:10|44203.1|44183.1|44205.6|44185.6|44205.6|44185.6|44203.1|44183.1|0
1637704340000|2021-11-23 21:52:20|44200.6|44180.6|44200.6|44180.6|44200.6|44180.6|44200.6|44180.6|2
1637704380000|2021-11-23 21:53:00|44198.2|44178.2|44200.6|44180.6|44200.6|44180.6|44198.2|44178.2|0
1637704390000|2021-11-23 21:53:10|44198.2|44178.2|44198.1|44178.1|44200.6|44180.6|44198.1|44178.1|0
1637704400000|2021-11-23 21:53:20|44200.6|44180.6|44200.6|44180.6|44200.6|44180.6|44200.4|44180.4|0
1637704410000|2021-11-23 21:53:30|44198.1|44178.1|44198.1|44178.1|44200.6|44180.6|44198.1|44178.1|3
1637704430000|2021-11-23 21:53:50|44197.9|44177.9|44197.9|44177.9|44197.9|44177.9|44197.9|44177.9|0
1637704440000|2021-11-23 21:54:00|44195.7|44175.7|44195.6|44175.6|44198.1|44178.1|44195.6|44175.6|1
1637704460000|2021-11-23 21:54:20|44195.4|44175.4|44195.4|44175.4|44195.4|44175.4|44195.4|44175.4|1
1637704470000|2021-11-23 21:54:30|44195.3|44175.3|44195.3|44175.3|44195.4|44175.4|44195.3|44175.3|2
1637704480000|2021-11-23 21:54:40|||||||||2
1637704500000|2021-11-23 21:55:00|44192.9|44172.9|44195.6|44175.6|44195.6|44175.6|44190.7|44170.7|4
1637704510000|2021-11-23 21:55:10|44195.4|44175.4|44195.6|44175.6|44195.6|44175.6|44193.1|44173.1|0
1637704530000|2021-11-23 21:55:30|44197.9|44177.9|44195.6|44175.6|44200.3|44180.3|44195.6|44175.6|2
1637704540000|2021-11-23 21:55:40|44195.4|44175.4|44195.4|44175.4|44195.4|44175.4|44195.4|44175.4|3
1637704550000|2021-11-23 21:55:50|||||||||1
1637704560000|2021-11-23 21:56:00|44193.1|44173.1|44193.1|44173.1|44195.4|44175.4|44193.1|44173.1|3
1637704570000|2021-11-23 21:56:10|44190.6|44170.6|44190.4|44170.4|44190.6|44170.6|44190.4|44170.4|5
1637704580000|2021-11-23 21:56:20|44190.3|44170.3|44185.4|44165.4|44190.3|44170.3|44185.4|44165.4|6
1637704590000|2021-11-23 21:56:30|44183.1|44163.1|44175.6|44155.6|44183.1|44163.1|44175.6|44155.6|6
1637704600000|2021-11-23 21:56:40|44177.9|44157.9|44177.9|44157.9|44177.9|44157.9|44177.9|44157.9|6
1637704610000|2021-11-23 21:56:50|44180.3|44160.3|44185.4|44165.4|44185.4|44165.4|44180.3|44160.3|12
1637704620000|2021-11-23 21:57:00|44185.6|44165.6|44185.6|44165.6|44185.6|44165.6|44185.6|44165.6|1
1637704660000|2021-11-23 21:57:40|44187.9|44167.9|44190.4|44170.4|44190.4|44170.4|44187.9|44167.9|6
1637704680000|2021-11-23 21:58:00|44192.8|44172.8|44190.4|44170.4|44192.8|44172.8|44190.4|44170.4|1
1637704700000|2021-11-23 21:58:20|44192.8|44172.8|44190.4|44170.4|44192.8|44172.8|44190.4|44170.4|1
1637704720000|2021-11-23 21:58:40|44192.8|44172.8|44187.9|44167.9|44192.8|44172.8|44187.9|44167.9|3
1637704730000|2021-11-23 21:58:50|44187.8|44167.8|44187.9|44167.9|44187.9|44167.9|44187.8|44167.8|1
1637704740000|2021-11-23 21:59:00|44190.3|44170.3|44185.6|44165.6|44190.3|44170.3|44185.6|44165.6|5
1637704750000|2021-11-23 21:59:10|44187.9|44167.9|44188.1|44168.1|44188.1|44168.1|44185.6|44165.6|2
1637704790000|2021-11-23 21:59:50|44188.2|44168.2|44188.2|44168.2|44188.2|44168.2|44188.2|44168.2|1
1637708400000|2021-11-23 23:00:00|44222.8|44202.8|44167.6|44147.6|44222.8|44202.8|44165.1|44145.1|14
1637708410000|2021-11-23 23:00:10|44170|44150|44177.4|44157.4|44177.4|44157.4|44170|44150|7
1637708420000|2021-11-23 23:00:20|44177.5|44157.5|44177.6|44157.6|44177.6|44157.6|44175.1|44155.1|7
1637708430000|2021-11-23 23:00:30|44177.8|44157.8|44180.3|44160.3|44180.3|44160.3|44177.6|44157.6|2
1637708440000|2021-11-23 23:00:40|44182.6|44162.6|44185.1|44165.1|44185.1|44165.1|44182.6|44162.6|5
1637708450000|2021-11-23 23:00:50|44185.3|44165.3|44182.6|44162.6|44185.3|44165.3|44182.6|44162.6|2
1637708460000|2021-11-23 23:01:00|44182.8|44162.8|44187.6|44167.6|44187.6|44167.6|44182.6|44162.6|1
1637708470000|2021-11-23 23:01:10|44185.3|44165.3|44185.3|44165.3|44185.3|44165.3|44185.3|44165.3|3
1637708480000|2021-11-23 23:01:20|44182.9|44162.9|44187.6|44167.6|44187.6|44167.6|44182.9|44162.9|3
1637708500000|2021-11-23 23:01:40|44187.8|44167.8|44182.8|44162.8|44187.8|44167.8|44182.8|44162.8|2
1637708520000|2021-11-23 23:02:00|44180.4|44160.4|44182.8|44162.8|44185.1|44165.1|44180.3|44160.3|1
1637708530000|2021-11-23 23:02:10|44185.1|44165.1|44182.8|44162.8|44185.1|44165.1|44182.8|44162.8|1
1637708540000|2021-11-23 23:02:20|44180.3|44160.3|44185.1|44165.1|44185.1|44165.1|44180.3|44160.3|2
1637708550000|2021-11-23 23:02:30|44185.3|44165.3|44185.3|44165.3|44185.3|44165.3|44185.3|44165.3|0
1637708570000|2021-11-23 23:02:50|44187.6|44167.6|44187.6|44167.6|44187.6|44167.6|44187.6|44167.6|0
1637708580000|2021-11-23 23:03:00|44185.3|44165.3|44187.6|44167.6|44187.6|44167.6|44185.3|44165.3|0
1637708640000|2021-11-23 23:04:00|44185.1|44165.1|44185.1|44165.1|44185.1|44165.1|44185.1|44165.1|1
1637708650000|2021-11-23 23:04:10|44187.6|44167.6|44187.6|44167.6|44187.6|44167.6|44187.6|44167.6|3
1637708680000|2021-11-23 23:04:40|44190|44170|44190.1|44170.1|44190.1|44170.1|44190|44170|2
1637708700000|2021-11-23 23:05:00|44190.4|44170.4|44190.4|44170.4|44190.4|44170.4|44190.4|44170.4|4
1637708720000|2021-11-23 23:05:20|44190.3|44170.3|44190.3|44170.3|44190.3|44170.3|44190.3|44170.3|1
1637708740000|2021-11-23 23:05:40|44187.9|44167.9|44187.9|44167.9|44187.9|44167.9|44187.9|44167.9|0
1637708800000|2021-11-23 23:06:40|44190.3|44170.3|44193.1|44173.1|44193.1|44173.1|44190.3|44170.3|8
1637708820000|2021-11-23 23:07:00|44193.2|44173.2|44193.2|44173.2|44193.2|44173.2|44193.2|44173.2|5
1637708830000|2021-11-23 23:07:10|44195.6|44175.6|44200.4|44180.4|44200.4|44180.4|44195.6|44175.6|2
1637708840000|2021-11-23 23:07:20|44200.7|44180.7|44202.8|44182.8|44202.8|44182.8|44200.4|44180.4|2
1637708910000|2021-11-23 23:08:30|44202.9|44182.9|44202.9|44182.9|44202.9|44182.9|44202.9|44182.9|0
1637708920000|2021-11-23 23:08:40|||||||||1
1637708940000|2021-11-23 23:09:00|44200.4|44180.4|44200.4|44180.4|44200.4|44180.4|44200.4|44180.4|1
1637708970000|2021-11-23 23:09:30|44200.3|44180.3|44200.3|44180.3|44200.3|44180.3|44200.3|44180.3|4
1637708980000|2021-11-23 23:09:40|44197.9|44177.9|44197.9|44177.9|44197.9|44177.9|44197.9|44177.9|0
1637709000000|2021-11-23 23:10:00|44200.3|44180.3|44200.3|44180.3|44200.3|44180.3|44200.3|44180.3|1
1637709050000|2021-11-23 23:10:50|44200.4|44180.4|44200.3|44180.3|44200.4|44180.4|44200.3|44180.3|0
1637709060000|2021-11-23 23:11:00|44197.9|44177.9|44197.9|44177.9|44197.9|44177.9|44197.9|44177.9|0
1637709070000|2021-11-23 23:11:10|44200.3|44180.3|44200.3|44180.3|44200.3|44180.3|44200.3|44180.3|0
1637709140000|2021-11-23 23:12:20|||||||||2
1637709150000|2021-11-23 23:12:30|44200.6|44180.6|44200.6|44180.6|44200.6|44180.6|44200.6|44180.6|5
1637709160000|2021-11-23 23:12:40|44202.9|44182.9|44202.9|44182.9|44202.9|44182.9|44202.9|44182.9|0
1637709170000|2021-11-23 23:12:50|44205.3|44185.3|44205.4|44185.4|44205.4|44185.4|44205.3|44185.3|1
1637709210000|2021-11-23 23:13:30|44202.8|44182.8|44202.8|44182.8|44202.8|44182.8|44202.8|44182.8|3
1637709240000|2021-11-23 23:14:00|||||||||1
1637709340000|2021-11-23 23:15:40|44202.9|44182.9|44205.3|44185.3|44205.3|44185.3|44202.9|44182.9|0
1637709350000|2021-11-23 23:15:50|44205.4|44185.4|44205.4|44185.4|44205.4|44185.4|44205.4|44185.4|0
1637709480000|2021-11-23 23:18:00|44205.6|44185.6|44207.9|44187.9|44207.9|44187.9|44205.6|44185.6|0
1637709490000|2021-11-23 23:18:10|44205.4|44185.4|44207.9|44187.9|44207.9|44187.9|44205.4|44185.4|0
1637709500000|2021-11-23 23:18:20|||||||||1
1637709540000|2021-11-23 23:19:00|||||||||2
1637709600000|2021-11-23 23:20:00|44207.8|44187.8|44207.9|44187.9|44207.9|44187.9|44207.8|44187.8|1
1637709690000|2021-11-23 23:21:30|44210.3|44190.3|44210.3|44190.3|44210.3|44190.3|44210.3|44190.3|2
1637709700000|2021-11-23 23:21:40|44210.4|44190.4|44210.6|44190.6|44210.6|44190.6|44210.4|44190.4|0
1637709710000|2021-11-23 23:21:50|44212.9|44192.9|44222.6|44202.6|44222.6|44202.6|44212.9|44192.9|5
1637709720000|2021-11-23 23:22:00|44222.8|44202.8|44222.8|44202.8|44222.8|44202.8|44222.8|44202.8|0
1637709730000|2021-11-23 23:22:10|44225.3|44205.3|44225.3|44205.3|44225.3|44205.3|44225.3|44205.3|3
1637709740000|2021-11-23 23:22:20|44225.4|44205.4|44227.8|44207.8|44227.8|44207.8|44225.4|44205.4|0
1637709750000|2021-11-23 23:22:30|44230.1|44210.1|44230.1|44210.1|44230.1|44210.1|44230.1|44210.1|0
1637709810000|2021-11-23 23:23:30|44227.8|44207.8|44225.4|44205.4|44227.8|44207.8|44225.4|44205.4|3
1637709830000|2021-11-23 23:23:50|44225.3|44205.3|44225.3|44205.3|44225.3|44205.3|44225.3|44205.3|1
1637709840000|2021-11-23 23:24:00|44222.9|44202.9|44215.4|44195.4|44222.9|44202.9|44215.4|44195.4|5
1637709900000|2021-11-23 23:25:00|44213.1|44193.1|44212.9|44192.9|44213.1|44193.1|44212.9|44192.9|0
1637709920000|2021-11-23 23:25:20|44213.1|44193.1|44213.1|44193.1|44213.1|44193.1|44213.1|44193.1|1
1637709960000|2021-11-23 23:26:00|44215.4|44195.4|44215.4|44195.4|44215.4|44195.4|44215.4|44195.4|0
1637709970000|2021-11-23 23:26:10|44215.6|44195.6|44215.6|44195.6|44215.6|44195.6|44215.6|44195.6|0
1637709990000|2021-11-23 23:26:30|44217.9|44197.9|44217.9|44197.9|44217.9|44197.9|44217.9|44197.9|0
1637710000000|2021-11-23 23:26:40|44215.6|44195.6|44220.4|44200.4|44220.4|44200.4|44215.6|44195.6|3
1637710040000|2021-11-23 23:27:20|44220.3|44200.3|44217.9|44197.9|44220.3|44200.3|44217.9|44197.9|1
1637710110000|2021-11-23 23:28:30|44220.3|44200.3|44217.9|44197.9|44220.3|44200.3|44217.9|44197.9|0
1637710140000|2021-11-23 23:29:00|||||||||1
1637710200000|2021-11-23 23:30:00|44220.3|44200.3|44217.9|44197.9|44220.4|44200.4|44217.9|44197.9|4
1637710220000|2021-11-23 23:30:20|||||||||1
1637710250000|2021-11-23 23:30:50|44215.4|44195.4|44215.4|44195.4|44215.4|44195.4|44215.4|44195.4|0
1637710280000|2021-11-23 23:31:20|44215.6|44195.6|44215.6|44195.6|44215.6|44195.6|44215.6|44195.6|1
1637710290000|2021-11-23 23:31:30|44215.4|44195.4|44215.4|44195.4|44215.4|44195.4|44215.4|44195.4|0
1637710310000|2021-11-23 23:31:50|44220.3|44200.3|44215.6|44195.6|44220.3|44200.3|44215.6|44195.6|4
1637710320000|2021-11-23 23:32:00|44215.4|44195.4|44215.4|44195.4|44215.4|44195.4|44215.4|44195.4|0
1637710370000|2021-11-23 23:32:50|44210.4|44190.4|44207.8|44187.8|44210.4|44190.4|44207.8|44187.8|1
1637710390000|2021-11-23 23:33:10|44205.4|44185.4|44205.4|44185.4|44205.4|44185.4|44205.4|44185.4|0
1637710400000|2021-11-23 23:33:20|44205.3|44185.3|44205.3|44185.3|44205.3|44185.3|44205.3|44185.3|0
1637710430000|2021-11-23 23:33:50|44205.4|44185.4|44210.3|44190.3|44210.3|44190.3|44205.4|44185.4|2
1637710440000|2021-11-23 23:34:00|44207.9|44187.9|44207.9|44187.9|44207.9|44187.9|44207.9|44187.9|3
1637710490000|2021-11-23 23:34:50|44203.1|44183.1|44203.1|44183.1|44203.1|44183.1|44203.1|44183.1|2
1637710500000|2021-11-23 23:35:00|44202.9|44182.9|44202.9|44182.9|44202.9|44182.9|44200.6|44180.6|1
1637710510000|2021-11-23 23:35:10|44205.3|44185.3|44205.3|44185.3|44205.3|44185.3|44205.3|44185.3|1
1637710520000|2021-11-23 23:35:20|44207.6|44187.6|44210.3|44190.3|44210.3|44190.3|44207.6|44187.6|1
1637710530000|2021-11-23 23:35:30|||||||||1
1637710540000|2021-11-23 23:35:40|44212.8|44192.8|44212.9|44192.9|44212.9|44192.9|44212.8|44192.8|0
1637710570000|2021-11-23 23:36:10|44212.8|44192.8|44212.8|44192.8|44212.8|44192.8|44212.8|44192.8|0
1637710580000|2021-11-23 23:36:20|44210.4|44190.4|44210.3|44190.3|44210.4|44190.4|44210.3|44190.3|0
1637710590000|2021-11-23 23:36:30|44207.9|44187.9|44207.9|44187.9|44207.9|44187.9|44207.9|44187.9|0
1637710600000|2021-11-23 23:36:40|44210.3|44190.3|44210.3|44190.3|44210.4|44190.4|44210.3|44190.3|0
1637710610000|2021-11-23 23:36:50|44212.6|44192.6|44212.8|44192.8|44212.8|44192.8|44212.6|44192.6|2
1637710620000|2021-11-23 23:37:00|44210.4|44190.4|44212.8|44192.8|44212.8|44192.8|44210.4|44190.4|0
1637710640000|2021-11-23 23:37:20|44210.4|44190.4|44210.4|44190.4|44212.8|44192.8|44210.4|44190.4|0
1637710650000|2021-11-23 23:37:30|44212.8|44192.8|44212.8|44192.8|44212.8|44192.8|44210.4|44190.4|0
1637710670000|2021-11-23 23:37:50|44212.9|44192.9|44212.9|44192.9|44212.9|44192.9|44212.9|44192.9|0
1637710720000|2021-11-23 23:38:40|44212.8|44192.8|44212.8|44192.8|44212.8|44192.8|44212.8|44192.8|0
1637710740000|2021-11-23 23:39:00|44210.3|44190.3|44207.9|44187.9|44210.3|44190.3|44207.9|44187.9|1
1637710760000|2021-11-23 23:39:20|44205.4|44185.4|44205.4|44185.4|44207.9|44187.9|44205.4|44185.4|1
1637710770000|2021-11-23 23:39:30|44205.5|44185.5|44207.9|44187.9|44207.9|44187.9|44205.5|44185.5|0
1637710800000|2021-11-23 23:40:00|||||||||1
1637710830000|2021-11-23 23:40:30|44210.3|44190.3|44210.3|44190.3|44210.3|44190.3|44210.3|44190.3|0
1637710840000|2021-11-23 23:40:40|44207.9|44187.9|44207.9|44187.9|44207.9|44187.9|44207.9|44187.9|0
1637710860000|2021-11-23 23:41:00|44208|44188|44208|44188|44208|44188|44208|44188|0
1637710890000|2021-11-23 23:41:30|44210.4|44190.4|44210.4|44190.4|44210.4|44190.4|44210.4|44190.4|0
1637710900000|2021-11-23 23:41:40|44207.9|44187.9|44210.3|44190.3|44210.3|44190.3|44207.9|44187.9|4
1637710930000|2021-11-23 23:42:10|44210.4|44190.4|44210.4|44190.4|44210.4|44190.4|44210.4|44190.4|0
1637710970000|2021-11-23 23:42:50|||||||||1
1637711010000|2021-11-23 23:43:30|44207.9|44187.9|44210.3|44190.3|44210.3|44190.3|44207.9|44187.9|2
1637711040000|2021-11-23 23:44:00|44207.9|44187.9|44210.3|44190.3|44210.3|44190.3|44207.9|44187.9|4
1637711070000|2021-11-23 23:44:30|44207.9|44187.9|44207.8|44187.8|44207.9|44187.9|44207.8|44187.8|0
1637711090000|2021-11-23 23:44:50|44210.3|44190.3|44210.4|44190.4|44210.4|44190.4|44210.3|44190.3|3
1637711100000|2021-11-23 23:45:00|44210.3|44190.3|44210.3|44190.3|44210.3|44190.3|44210.3|44190.3|2
1637711150000|2021-11-23 23:45:50|44210.4|44190.4|44210.4|44190.4|44210.4|44190.4|44210.4|44190.4|1
1637711200000|2021-11-23 23:46:40|||||||||1
1637711210000|2021-11-23 23:46:50|44212.8|44192.8|44212.8|44192.8|44212.8|44192.8|44212.8|44192.8|0
1637711250000|2021-11-23 23:47:30|||||||||3
1637711270000|2021-11-23 23:47:50|44215.1|44195.1|44215.1|44195.1|44215.1|44195.1|44215.1|44195.1|0
1637711320000|2021-11-23 23:48:40|||||||||3
1637711340000|2021-11-23 23:49:00|44212.8|44192.8|44212.8|44192.8|44212.8|44192.8|44212.8|44192.8|4
1637711350000|2021-11-23 23:49:10|44210.4|44190.4|44210.4|44190.4|44210.4|44190.4|44210.4|44190.4|1
1637711370000|2021-11-23 23:49:30|44207.9|44187.9|44205.5|44185.5|44208|44188|44205.5|44185.5|0
1637711380000|2021-11-23 23:49:40|44208|44188|44210.4|44190.4|44210.4|44190.4|44208|44188|0
1637711400000|2021-11-23 23:50:00|44212.8|44192.8|44212.8|44192.8|44212.8|44192.8|44212.8|44192.8|0
1637711410000|2021-11-23 23:50:10|||||||||1
1637711460000|2021-11-23 23:51:00|||||||||1
1637711510000|2021-11-23 23:51:50|44215.3|44195.3|44220.4|44200.4|44220.4|44200.4|44215.3|44195.3|10
1637711520000|2021-11-23 23:52:00|44222.8|44202.8|44222.8|44202.8|44222.8|44202.8|44222.8|44202.8|0
1637711560000|2021-11-23 23:52:40|||||||||1
1637711570000|2021-11-23 23:52:50|||||||||1
1637711640000|2021-11-23 23:54:00|44220.3|44200.3|44222.9|44202.9|44222.9|44202.9|44220.3|44200.3|4
1637711700000|2021-11-23 23:55:00|44225.3|44205.3|44225.3|44205.3|44225.3|44205.3|44225.3|44205.3|0
1637711720000|2021-11-23 23:55:20|44225.1|44205.1|44225.3|44205.3|44225.3|44205.3|44222.8|44202.8|0
1637711730000|2021-11-23 23:55:30|44222.8|44202.8|44222.9|44202.9|44222.9|44202.9|44222.8|44202.8|0
1637711740000|2021-11-23 23:55:40|44225.3|44205.3|44225.4|44205.4|44225.4|44205.4|44225.3|44205.3|0
1637711760000|2021-11-23 23:56:00|44225.3|44205.3|44225.3|44205.3|44225.3|44205.3|44225.3|44205.3|2
1637711780000|2021-11-23 23:56:20|||||||||1
1637711810000|2021-11-23 23:56:50|44227.8|44207.8|44227.8|44207.8|44227.8|44207.8|44227.8|44207.8|0
1637711830000|2021-11-23 23:57:10|44227.6|44207.6|44230|44210|44230|44210|44227.6|44207.6|0
1637711860000|2021-11-23 23:57:40|44225.3|44205.3|44225.3|44205.3|44225.3|44205.3|44225.3|44205.3|0
1637711870000|2021-11-23 23:57:50|44225.4|44205.4|44225.3|44205.3|44225.4|44205.4|44225.3|44205.3|0
1637711880000|2021-11-23 23:58:00|44225.4|44205.4|44230.1|44210.1|44230.1|44210.1|44225.4|44205.4|1
1637711940000|2021-11-23 23:59:00|44227.8|44207.8|44227.8|44207.8|44227.8|44207.8|44227.8|44207.8|5
1637711950000|2021-11-23 23:59:10|44225.4|44205.4|44227.9|44207.9|44227.9|44207.9|44225.4|44205.4|0
1637711980000|2021-11-23 23:59:40|44230.3|44210.3|44230.3|44210.3|44230.3|44210.3|44230.3|44210.3|1
1637711990000|2021-11-23 23:59:50|44227.8|44207.8|44227.8|44207.8|44227.8|44207.8|44227.8|44207.8|0
1637712000000|2021-11-24 00:00:00|44227.9|44207.9|44230.3|44210.3|44230.3|44210.3|44227.8|44207.8|1
1637712010000|2021-11-24 00:00:10|44230.4|44210.4|44233|44213|44233|44213|44230.4|44210.4|3
1637712020000|2021-11-24 00:00:20|44232.8|44212.8|44232.8|44212.8|44232.8|44212.8|44232.8|44212.8|0
1637712030000|2021-11-24 00:00:30|44235.1|44215.1|44235.4|44215.4|44235.4|44215.4|44235.1|44215.1|1
1637712040000|2021-11-24 00:00:40|44235.3|44215.3|44237.6|44217.6|44237.8|44217.8|44235.3|44215.3|1
1637712050000|2021-11-24 00:00:50|44240.1|44220.1|44240.1|44220.1|44240.1|44220.1|44240.1|44220.1|3
1637712060000|2021-11-24 00:01:00|44240|44220|44242.6|44222.6|44242.6|44222.6|44237.6|44217.6|2
1637712070000|2021-11-24 00:01:10|44245.1|44225.1|44245.1|44225.1|44245.1|44225.1|44245.1|44225.1|0
1637712090000|2021-11-24 00:01:30|44247.8|44227.8|44247.8|44227.8|44247.8|44227.8|44247.8|44227.8|1
1637712100000|2021-11-24 00:01:40|44252.8|44232.8|44255.3|44235.3|44255.3|44235.3|44252.8|44232.8|5
1637712110000|2021-11-24 00:01:50|44257.6|44237.6|44257.8|44237.8|44257.8|44237.8|44257.6|44237.6|3
1637712130000|2021-11-24 00:02:10|44262.5|44242.5|44257.8|44237.8|44262.5|44242.5|44257.8|44237.8|2
1637712140000|2021-11-24 00:02:20|44257.9|44237.9|44252.9|44232.9|44257.9|44237.9|44252.9|44232.9|2
1637712160000|2021-11-24 00:02:40|44253|44233|44255.4|44235.4|44255.4|44235.4|44253|44233|2
1637712170000|2021-11-24 00:02:50|44255.3|44235.3|44255.5|44235.5|44255.5|44235.5|44252.9|44232.9|0
1637712180000|2021-11-24 00:03:00|44257.9|44237.9|44257.9|44237.9|44257.9|44237.9|44257.9|44237.9|0
1637712210000|2021-11-24 00:03:30|44255.4|44235.4|44257.9|44237.9|44257.9|44237.9|44255.4|44235.4|1
1637712220000|2021-11-24 00:03:40|44255.5|44235.5|44257.9|44237.9|44257.9|44237.9|44255.5|44235.5|0
1637712230000|2021-11-24 00:03:50|44257.8|44237.8|44255.4|44235.4|44257.8|44237.8|44255.4|44235.4|1
1637712240000|2021-11-24 00:04:00|44255.3|44235.3|44255.3|44235.3|44255.3|44235.3|44255.3|44235.3|2
1637712260000|2021-11-24 00:04:20|44255.1|44235.1|44255.3|44235.3|44255.3|44235.3|44255.1|44235.1|0
1637712270000|2021-11-24 00:04:30|44250.4|44230.4|44250.3|44230.3|44250.4|44230.4|44250.3|44230.3|1
1637712290000|2021-11-24 00:04:50|44247.9|44227.9|44247.9|44227.9|44247.9|44227.9|44247.9|44227.9|1
1637712300000|2021-11-24 00:05:00|44250.3|44230.3|44247.9|44227.9|44250.4|44230.4|44247.9|44227.9|0
1637712320000|2021-11-24 00:05:20|44250.3|44230.3|44250.4|44230.4|44250.4|44230.4|44250.3|44230.3|0
1637712330000|2021-11-24 00:05:30|44250.3|44230.3|44247.9|44227.9|44250.3|44230.3|44247.9|44227.9|0
1637712340000|2021-11-24 00:05:40|44250.3|44230.3|44247.9|44227.9|44250.3|44230.3|44247.9|44227.9|0
1637712350000|2021-11-24 00:05:50|44250.3|44230.3|44247.9|44227.9|44250.3|44230.3|44247.9|44227.9|1
1637712360000|2021-11-24 00:06:00|44247.8|44227.8|44247.9|44227.9|44247.9|44227.9|44247.8|44227.8|0
1637712370000|2021-11-24 00:06:10|44247.8|44227.8|44247.8|44227.8|44247.9|44227.9|44247.8|44227.8|1
1637712380000|2021-11-24 00:06:20|44240.5|44220.5|44235.3|44215.3|44240.5|44220.5|44235.3|44215.3|8
1637712410000|2021-11-24 00:06:50|44235.1|44215.1|44232.6|44212.6|44235.1|44215.1|44232.6|44212.6|0
1637712420000|2021-11-24 00:07:00|44230.3|44210.3|44227.9|44207.9|44230.5|44210.5|44227.9|44207.9|0
1637712460000|2021-11-24 00:07:40|44225.5|44205.5|44225.5|44205.5|44225.5|44205.5|44225.5|44205.5|0
1637712470000|2021-11-24 00:07:50|44223.2|44203.2|44225.5|44205.5|44225.5|44205.5|44223.2|44203.2|2
1637712480000|2021-11-24 00:08:00|44223.2|44203.2|44222.9|44202.9|44225.5|44205.5|44220.5|44200.5|0
1637712490000|2021-11-24 00:08:10|44220.5|44200.5|44222.9|44202.9|44225.3|44205.3|44220.5|44200.5|0
1637712500000|2021-11-24 00:08:20|44225.3|44205.3|44225.3|44205.3|44225.3|44205.3|44225.3|44205.3|0
1637712530000|2021-11-24 00:08:50|44225.4|44205.4|44225.4|44205.4|44225.4|44205.4|44225.4|44205.4|0
1637712540000|2021-11-24 00:09:00|44227.8|44207.8|44227.8|44207.8|44227.8|44207.8|44227.8|44207.8|1
1637712550000|2021-11-24 00:09:10|44225.4|44205.4|44225.4|44205.4|44225.4|44205.4|44225.4|44205.4|0
1637712560000|2021-11-24 00:09:20|44227.8|44207.8|44228|44208|44228|44208|44227.8|44207.8|0
1637712590000|2021-11-24 00:09:50|44227.9|44207.9|44227.9|44207.9|44227.9|44207.9|44227.9|44207.9|0
1637712600000|2021-11-24 00:10:00|44228|44208|44240.3|44220.3|44240.3|44220.3|44228|44208|1
1637712620000|2021-11-24 00:10:20|44237.9|44217.9|44237.9|44217.9|44237.9|44217.9|44237.9|44217.9|2
1637712640000|2021-11-24 00:10:40|||||||||2
1637712650000|2021-11-24 00:10:50|44237.8|44217.8|44235.4|44215.4|44237.8|44217.8|44235.4|44215.4|0
1637712660000|2021-11-24 00:11:00|44230.4|44210.4|44228|44208|44230.4|44210.4|44228|44208|1
1637712670000|2021-11-24 00:11:10|44225.7|44205.7|44228|44208|44228|44208|44225.7|44205.7|0
1637712680000|2021-11-24 00:11:20|44225.7|44205.7|44228|44208|44228|44208|44225.7|44205.7|0
1637712700000|2021-11-24 00:11:40|44230.5|44210.5|44230.5|44210.5|44230.5|44210.5|44230.5|44210.5|1
1637712720000|2021-11-24 00:12:00|44230.4|44210.4|44230.4|44210.4|44230.4|44210.4|44230.4|44210.4|1
1637712760000|2021-11-24 00:12:40|44228|44208|44230.4|44210.4|44230.4|44210.4|44228|44208|0
1637712780000|2021-11-24 00:13:00|44230.5|44210.5|44230.5|44210.5|44230.5|44210.5|44230.5|44210.5|1
1637712790000|2021-11-24 00:13:10|44232.9|44212.9|44232.9|44212.9|44232.9|44212.9|44232.9|44212.9|0
1637712810000|2021-11-24 00:13:30|44227.9|44207.9|44227.9|44207.9|44227.9|44207.9|44227.9|44207.9|0
1637712820000|2021-11-24 00:13:40|44230.4|44210.4|44227.9|44207.9|44230.4|44210.4|44227.9|44207.9|1
1637712840000|2021-11-24 00:14:00|44225.4|44205.4|44225.4|44205.4|44225.4|44205.4|44225.4|44205.4|4
1637712850000|2021-11-24 00:14:10|44220.5|44200.5|44218|44198|44220.5|44200.5|44218|44198|0
1637712860000|2021-11-24 00:14:20|44215.7|44195.7|44218|44198|44218|44198|44215.7|44195.7|0
1637712870000|2021-11-24 00:14:30|44220.4|44200.4|44220.4|44200.4|44220.4|44200.4|44220.4|44200.4|0
1637712880000|2021-11-24 00:14:40|44217.9|44197.9|44215.5|44195.5|44217.9|44197.9|44215.5|44195.5|0
1637712890000|2021-11-24 00:14:50|44217.9|44197.9|44217.9|44197.9|44217.9|44197.9|44215.5|44195.5|0
1637712910000|2021-11-24 00:15:10|44222.8|44202.8|44220.3|44200.3|44222.8|44202.8|44220.3|44200.3|0
1637712940000|2021-11-24 00:15:40|44220.4|44200.4|44220.4|44200.4|44220.4|44200.4|44220.4|44200.4|0
1637712950000|2021-11-24 00:15:50|44222.9|44202.9|44222.9|44202.9|44222.9|44202.9|44222.9|44202.9|1
1637712960000|2021-11-24 00:16:00|44225.3|44205.3|44225.3|44205.3|44225.3|44205.3|44225.3|44205.3|0
1637712970000|2021-11-24 00:16:10|44222.9|44202.9|44222.9|44202.9|44222.9|44202.9|44222.9|44202.9|0
1637712980000|2021-11-24 00:16:20|||||||||1
1637713000000|2021-11-24 00:16:40|44220.5|44200.5|44220.5|44200.5|44220.5|44200.5|44220.5|44200.5|0
1637713010000|2021-11-24 00:16:50|44220.7|44200.7|44220.5|44200.5|44223|44203|44220.5|44200.5|3
1637713020000|2021-11-24 00:17:00|44218|44198|44217.9|44197.9|44218|44198|44217.9|44197.9|0
1637713030000|2021-11-24 00:17:10|44218|44198|44218|44198|44218|44198|44218|44198|1
1637713040000|2021-11-24 00:17:20|44220.4|44200.4|44220.4|44200.4|44220.4|44200.4|44218|44198|0
1637713050000|2021-11-24 00:17:30|44218|44198|44218|44198|44218|44198|44218|44198|0
1637713060000|2021-11-24 00:17:40|44220.4|44200.4|44218|44198|44220.4|44200.4|44218|44198|0
1637713090000|2021-11-24 00:18:10|44215.5|44195.5|44215.5|44195.5|44215.5|44195.5|44215.4|44195.4|1
1637713100000|2021-11-24 00:18:20|44217.9|44197.9|44217.9|44197.9|44217.9|44197.9|44217.9|44197.9|0
1637713120000|2021-11-24 00:18:40|44220.3|44200.3|44220.4|44200.4|44220.4|44200.4|44220.3|44200.3|4
1637713130000|2021-11-24 00:18:50|44222.8|44202.8|44222.8|44202.8|44222.8|44202.8|44222.8|44202.8|1
1637713140000|2021-11-24 00:19:00|44225.3|44205.3|44225.3|44205.3|44227.6|44207.6|44225.3|44205.3|2
1637713160000|2021-11-24 00:19:20|44227.6|44207.6|44227.6|44207.6|44227.6|44207.6|44227.6|44207.6|0
1637713170000|2021-11-24 00:19:30|44225.3|44205.3|44225.3|44205.3|44225.3|44205.3|44225.3|44205.3|0
1637713180000|2021-11-24 00:19:40|44227.8|44207.8|44230.1|44210.1|44230.1|44210.1|44227.8|44207.8|0
1637713190000|2021-11-24 00:19:50|44230.3|44210.3|44237.6|44217.6|44237.6|44217.6|44230.3|44210.3|1
1637713200000|2021-11-24 00:20:00|44237.8|44217.8|44240.3|44220.3|44240.3|44220.3|44237.8|44217.8|0
1637713210000|2021-11-24 00:20:10|44240.4|44220.4|44240.4|44220.4|44240.4|44220.4|44240.4|44220.4|1
1637713230000|2021-11-24 00:20:30|||||||||1
1637713260000|2021-11-24 00:21:00|44237.9|44217.9|44245.1|44225.1|44245.1|44225.1|44237.9|44217.9|1
1637713270000|2021-11-24 00:21:10|44242.6|44222.6|44242.6|44222.6|44242.6|44222.6|44242.6|44222.6|0
1637713280000|2021-11-24 00:21:20|44240.4|44220.4|44240.4|44220.4|44240.4|44220.4|44240.4|44220.4|1
1637713290000|2021-11-24 00:21:30|44240.3|44220.3|44240.3|44220.3|44240.3|44220.3|44240.3|44220.3|1
1637713300000|2021-11-24 00:21:40|44237.9|44217.9|44240.3|44220.3|44240.3|44220.3|44237.9|44217.9|0
1637713320000|2021-11-24 00:22:00|44242.8|44222.8|44242.8|44222.8|44242.8|44222.8|44242.8|44222.8|0
1637713370000|2021-11-24 00:22:50|44242.6|44222.6|44237.9|44217.9|44242.6|44222.6|44237.9|44217.9|0
1637713400000|2021-11-24 00:23:20|44240.3|44220.3|44240.3|44220.3|44240.3|44220.3|44240.3|44220.3|1
1637713410000|2021-11-24 00:23:30|44237.9|44217.9|44235.5|44215.5|44237.9|44217.9|44235.5|44215.5|0
1637713430000|2021-11-24 00:23:50|44232.9|44212.9|44232.9|44212.9|44232.9|44212.9|44232.9|44212.9|1
1637713440000|2021-11-24 00:24:00|44230.4|44210.4|44225.4|44205.4|44230.4|44210.4|44225.4|44205.4|2
1637713460000|2021-11-24 00:24:20|44223|44203|44225.4|44205.4|44225.4|44205.4|44220.7|44200.7|0
1637713500000|2021-11-24 00:25:00|44223|44203|44227.8|44207.8|44227.8|44207.8|44223|44203|1
1637713510000|2021-11-24 00:25:10|44222.9|44202.9|44222.9|44202.9|44222.9|44202.9|44222.9|44202.9|1
1637713530000|2021-11-24 00:25:30|44225.3|44205.3|44222.9|44202.9|44225.3|44205.3|44222.9|44202.9|1
1637713600000|2021-11-24 00:26:40|44225.3|44205.3|44222.9|44202.9|44225.3|44205.3|44222.9|44202.9|0
1637713610000|2021-11-24 00:26:50|44225.3|44205.3|44220.3|44200.3|44225.3|44205.3|44220.3|44200.3|0
1637713630000|2021-11-24 00:27:10|44220.1|44200.1|44217.8|44197.8|44220.1|44200.1|44217.8|44197.8|1
1637713640000|2021-11-24 00:27:20|||||||||1
1637713690000|2021-11-24 00:28:10|44215.4|44195.4|44215.4|44195.4|44215.4|44195.4|44215.4|44195.4|0
1637713740000|2021-11-24 00:29:00|44213|44193|44208.2|44188.2|44213|44193|44208.2|44188.2|3
1637713750000|2021-11-24 00:29:10|44210.5|44190.5|44210.5|44190.5|44210.5|44190.5|44208.2|44188.2|0
1637713770000|2021-11-24 00:29:30|44208.2|44188.2|44210.5|44190.5|44210.5|44190.5|44208.2|44188.2|0
1637713780000|2021-11-24 00:29:40|44208.2|44188.2|44210.5|44190.5|44210.5|44190.5|44208.2|44188.2|1
1637713790000|2021-11-24 00:29:50|44210.4|44190.4|44210.4|44190.4|44210.4|44190.4|44210.4|44190.4|1
1637713800000|2021-11-24 00:30:00|44210.3|44190.3|44210.3|44190.3|44210.3|44190.3|44210.3|44190.3|0
1637713810000|2021-11-24 00:30:10|44212.8|44192.8|44212.8|44192.8|44212.8|44192.8|44212.8|44192.8|0
1637713850000|2021-11-24 00:30:50|44212.6|44192.6|44210.3|44190.3|44212.6|44192.6|44210.3|44190.3|0
1637713870000|2021-11-24 00:31:10|44207.9|44187.9|44207.9|44187.9|44210.3|44190.3|44207.9|44187.9|0
1637713880000|2021-11-24 00:31:20|44210.3|44190.3|44210.3|44190.3|44210.3|44190.3|44210.3|44190.3|0
1637713910000|2021-11-24 00:31:50|44207.9|44187.9|44210.3|44190.3|44210.3|44190.3|44207.9|44187.9|1
1637713920000|2021-11-24 00:32:00|||||||||1
1637713930000|2021-11-24 00:32:10|44207.9|44187.9|44207.9|44187.9|44207.9|44187.9|44207.9|44187.9|0
1637713940000|2021-11-24 00:32:20|44210.3|44190.3|44210.3|44190.3|44210.3|44190.3|44210.3|44190.3|0
1637713950000|2021-11-24 00:32:30|44210.1|44190.1|44207.8|44187.8|44210.1|44190.1|44207.8|44187.8|0
1637713970000|2021-11-24 00:32:50|44205.3|44185.3|44205.3|44185.3|44205.3|44185.3|44205.3|44185.3|1
1637714010000|2021-11-24 00:33:30|44202.6|44182.6|44202.6|44182.6|44202.6|44182.6|44202.6|44182.6|0
1637714030000|2021-11-24 00:33:50|44205.3|44185.3|44205.3|44185.3|44205.3|44185.3|44205.3|44185.3|3
1637714040000|2021-11-24 00:34:00|44205.4|44185.4|44207.9|44187.9|44207.9|44187.9|44205.4|44185.4|9
1637714110000|2021-11-24 00:35:10|||||||||1
1637714160000|2021-11-24 00:36:00|44208|44188|44208|44188|44208|44188|44208|44188|0
1637714280000|2021-11-24 00:38:00|44207.9|44187.9|44207.9|44187.9|44207.9|44187.9|44207.9|44187.9|0
1637714300000|2021-11-24 00:38:20|44205.5|44185.5|44207.9|44187.9|44207.9|44187.9|44205.5|44185.5|0
1637714310000|2021-11-24 00:38:30|44205.5|44185.5|44205.5|44185.5|44205.5|44185.5|44205.5|44185.5|0
1637714370000|2021-11-24 00:39:30|44208.2|44188.2|44208.2|44188.2|44208.2|44188.2|44208.2|44188.2|3
1637714410000|2021-11-24 00:40:10|44208.3|44188.3|44208.3|44188.3|44208.3|44188.3|44208.3|44188.3|0
1637714430000|2021-11-24 00:40:30|44208.2|44188.2|44208.2|44188.2|44208.2|44188.2|44208.2|44188.2|0
1637714440000|2021-11-24 00:40:40|44208.3|44188.3|44208.3|44188.3|44208.3|44188.3|44208.2|44188.2|0
1637714450000|2021-11-24 00:40:50|44208.2|44188.2|44208.2|44188.2|44208.2|44188.2|44208.2|44188.2|0
1637714470000|2021-11-24 00:41:10|44213|44193|44213|44193|44213|44193|44213|44193|7
1637714510000|2021-11-24 00:41:50|||||||||2
1637714550000|2021-11-24 00:42:30|44213.2|44193.2|44213|44193|44213.2|44193.2|44213|44193|4
1637714560000|2021-11-24 00:42:40|44210.7|44190.7|44217.8|44197.8|44217.8|44197.8|44210.7|44190.7|0
1637714580000|2021-11-24 00:43:00|44217.9|44197.9|44217.9|44197.9|44217.9|44197.9|44217.9|44197.9|1
1637714590000|2021-11-24 00:43:10|44217.8|44197.8|44217.8|44197.8|44217.8|44197.8|44217.8|44197.8|0
1637714610000|2021-11-24 00:43:30|44215.4|44195.4|44213|44193|44215.4|44195.4|44213|44193|0
1637714620000|2021-11-24 00:43:40|44215.4|44195.4|44215.4|44195.4|44215.4|44195.4|44215.4|44195.4|0
1637714630000|2021-11-24 00:43:50|||||||||1
1637714670000|2021-11-24 00:44:30|||||||||1
1637714680000|2021-11-24 00:44:40|44213|44193|44213|44193|44215.4|44195.4|44212.9|44192.9|2
1637714690000|2021-11-24 00:44:50|44215.4|44195.4|44215.4|44195.4|44215.4|44195.4|44215.4|44195.4|1
1637714710000|2021-11-24 00:45:10|44215.5|44195.5|44217.9|44197.9|44217.9|44197.9|44215.5|44195.5|0
1637714720000|2021-11-24 00:45:20|44220.3|44200.3|44220.3|44200.3|44220.3|44200.3|44220.3|44200.3|0
1637714730000|2021-11-24 00:45:30|44217.9|44197.9|44217.9|44197.9|44217.9|44197.9|44217.9|44197.9|0
1637714750000|2021-11-24 00:45:50|44220.3|44200.3|44220.3|44200.3|44220.3|44200.3|44220.3|44200.3|1
1637714760000|2021-11-24 00:46:00|44220.4|44200.4|44227.8|44207.8|44227.8|44207.8|44220.4|44200.4|8
1637714810000|2021-11-24 00:46:50|||||||||1
1637714820000|2021-11-24 00:47:00|44232.9|44212.9|44235.4|44215.4|44235.4|44215.4|44232.8|44212.8|2
1637714830000|2021-11-24 00:47:10|44237.8|44217.8|44235.4|44215.4|44237.8|44217.8|44235.4|44215.4|0
1637714840000|2021-11-24 00:47:20|44237.8|44217.8|44237.8|44217.8|44237.8|44217.8|44237.8|44217.8|0
1637714900000|2021-11-24 00:48:20|44240.1|44220.1|44240.1|44220.1|44240.1|44220.1|44240.1|44220.1|0
1637714930000|2021-11-24 00:48:50|44240.3|44220.3|44240.3|44220.3|44240.3|44220.3|44240.3|44220.3|1
1637714940000|2021-11-24 00:49:00|44242.8|44222.8|44242.8|44222.8|44242.8|44222.8|44242.8|44222.8|1
1637714960000|2021-11-24 00:49:20|44245.1|44225.1|44250.1|44230.1|44250.1|44230.1|44245.1|44225.1|4
1637714980000|2021-11-24 00:49:40|||||||||1
1637714990000|2021-11-24 00:49:50|44257.8|44237.8|44270|44250|44270|44250|44257.8|44237.8|9
1637715000000|2021-11-24 00:50:00|44270.1|44250.1|44272.5|44252.5|44272.5|44252.5|44270.1|44250.1|0
1637715010000|2021-11-24 00:50:10|||||||||4
1637715040000|2021-11-24 00:50:40|44275|44255|44275|44255|44275|44255|44275|44255|2
1637715050000|2021-11-24 00:50:50|44275.1|44255.1|44277.5|44257.5|44277.5|44257.5|44275.1|44255.1|0
1637715070000|2021-11-24 00:51:10|44280.1|44260.1|44282.5|44262.5|44282.5|44262.5|44280.1|44260.1|3
1637715100000|2021-11-24 00:51:40|44282.6|44262.6|44282.6|44262.6|44282.6|44262.6|44282.5|44262.5|5
1637715110000|2021-11-24 00:51:50|44282.8|44262.8|44285.1|44265.1|44285.1|44265.1|44282.8|44262.8|3
1637715120000|2021-11-24 00:52:00|44282.8|44262.8|44282.8|44262.8|44282.8|44262.8|44282.8|44262.8|0
1637715130000|2021-11-24 00:52:10|44282.6|44262.6|44282.8|44262.8|44282.8|44262.8|44282.6|44262.6|0
1637715140000|2021-11-24 00:52:20|44282.6|44262.6|44282.8|44262.8|44282.8|44262.8|44282.6|44262.6|0
1637715150000|2021-11-24 00:52:30|44282.6|44262.6|44280.4|44260.4|44282.8|44262.8|44280.3|44260.3|1
1637715160000|2021-11-24 00:52:40|44285.1|44265.1|44282.6|44262.6|44285.1|44265.1|44282.6|44262.6|2
1637715170000|2021-11-24 00:52:50|44280.3|44260.3|44285|44265|44285|44265|44280.3|44260.3|2
1637715180000|2021-11-24 00:53:00|44285.1|44265.1|44285.1|44265.1|44285.1|44265.1|44285.1|44265.1|0
1637715190000|2021-11-24 00:53:10|44282.8|44262.8|44282.6|44262.6|44282.8|44262.8|44282.6|44262.6|0
1637715200000|2021-11-24 00:53:20|44282.8|44262.8|44285.3|44265.3|44285.3|44265.3|44282.8|44262.8|0
1637715210000|2021-11-24 00:53:30|44285|44265|44285.3|44265.3|44285.3|44265.3|44282.6|44262.6|3
1637715220000|2021-11-24 00:53:40|44287.6|44267.6|44287.6|44267.6|44287.6|44267.6|44287.6|44267.6|6
1637715230000|2021-11-24 00:53:50|44290|44270|44290.1|44270.1|44290.1|44270.1|44290|44270|0
1637715240000|2021-11-24 00:54:00|||||||||2
1637715270000|2021-11-24 00:54:30|44290.3|44270.3|44290.1|44270.1|44290.3|44270.3|44290.1|44270.1|3
1637715280000|2021-11-24 00:54:40|44287.8|44267.8|44287.9|44267.9|44287.9|44267.9|44287.8|44267.8|1
1637715290000|2021-11-24 00:54:50|44290.3|44270.3|44287.9|44267.9|44290.3|44270.3|44287.9|44267.9|1
1637715300000|2021-11-24 00:55:00|44290.3|44270.3|44290.3|44270.3|44290.4|44270.4|44287.9|44267.9|2
1637715310000|2021-11-24 00:55:10|44287.9|44267.9|44287.8|44267.8|44287.9|44267.9|44287.8|44267.8|0
1637715320000|2021-11-24 00:55:20|44290.3|44270.3|44287.8|44267.8|44290.3|44270.3|44287.8|44267.8|4
1637715340000|2021-11-24 00:55:40|44287.6|44267.6|44285.3|44265.3|44287.6|44267.6|44285.3|44265.3|3
1637715350000|2021-11-24 00:55:50|||||||||1
1637715360000|2021-11-24 00:56:00|44285.1|44265.1|44285.3|44265.3|44287.6|44267.6|44285.1|44265.1|1
1637715380000|2021-11-24 00:56:20|44282.9|44262.9|44285.3|44265.3|44285.3|44265.3|44282.8|44262.8|0
1637715410000|2021-11-24 00:56:50|44287.6|44267.6|44287.6|44267.6|44287.6|44267.6|44287.6|44267.6|0
1637715440000|2021-11-24 00:57:20|44290|44270|44290|44270|44290|44270|44290|44270|0
1637715460000|2021-11-24 00:57:40|||||||||2
1637715470000|2021-11-24 00:57:50|||||||||1
1637715500000|2021-11-24 00:58:20|||||||||1
1637715510000|2021-11-24 00:58:30|44290.1|44270.1|44295.1|44275.1|44295.3|44275.3|44290.1|44270.1|1
1637715520000|2021-11-24 00:58:40|44297.5|44277.5|44302.5|44282.5|44302.5|44282.5|44297.5|44277.5|4
1637715530000|2021-11-24 00:58:50|||||||||2
1637715540000|2021-11-24 00:59:00|44302.6|44282.6|44300.3|44280.3|44302.6|44282.6|44297.8|44277.8|1
1637715550000|2021-11-24 00:59:10|44300.1|44280.1|44300|44280|44300.1|44280.1|44300|44280|1
1637715560000|2021-11-24 00:59:20|44297.6|44277.6|44300.1|44280.1|44300.1|44280.1|44297.6|44277.6|2
1637715570000|2021-11-24 00:59:30|44300|44280|44300|44280|44300|44280|44297.6|44277.6|0
1637715580000|2021-11-24 00:59:40|44300.1|44280.1|44302.8|44282.8|44302.8|44282.8|44300.1|44280.1|10
1637715590000|2021-11-24 00:59:50|44302.5|44282.5|44295.3|44275.3|44302.5|44282.5|44295.3|44275.3|3
1637715600000|2021-11-24 01:00:00|44300|44280|44280|44260|44327.6|44307.6|44279.9|44259.9|35
1637715610000|2021-11-24 01:00:10|44277.6|44257.6|44252.5|44232.5|44295.1|44275.1|44252.5|44232.5|40
1637715620000|2021-11-24 01:00:20|44250.1|44230.1|44257.4|44237.4|44260|44240|44245.3|44225.3|22
1637715630000|2021-11-24 01:00:30|44257.5|44237.5|44245.1|44225.1|44257.5|44237.5|44245.1|44225.1|9
1637715640000|2021-11-24 01:00:40|44245|44225|44250|44230|44255.1|44235.1|44240.3|44220.3|18
1637715650000|2021-11-24 01:00:50|44250.3|44230.3|44260.3|44240.3|44260.3|44240.3|44250.3|44230.3|8
1637715660000|2021-11-24 01:01:00|44265.3|44245.3|44290.4|44270.4|44290.4|44270.4|44260.3|44240.3|18
1637715670000|2021-11-24 01:01:10|44290.5|44270.5|44297.9|44277.9|44300.3|44280.3|44290.5|44270.5|11
1637715680000|2021-11-24 01:01:20|44295.4|44275.4|44267.8|44247.8|44295.4|44275.4|44267.8|44247.8|14
1637715690000|2021-11-24 01:01:30|44265.3|44245.3|44250.4|44230.4|44265.3|44245.3|44242.9|44222.9|4
1637715700000|2021-11-24 01:01:40|44250.3|44230.3|44265.4|44245.4|44265.4|44245.4|44250.3|44230.3|8
1637715710000|2021-11-24 01:01:50|44270.3|44250.3|44250.5|44230.5|44270.3|44250.3|44250.5|44230.5|3
1637715720000|2021-11-24 01:02:00|44250.4|44230.4|44235.5|44215.5|44250.4|44230.4|44223|44203|7
1637715730000|2021-11-24 01:02:10|44233.2|44213.2|44225.4|44205.4|44235.5|44215.5|44223|44203|9
1637715740000|2021-11-24 01:02:20|44225.5|44205.5|44225.4|44205.4|44230.4|44210.4|44222.9|44202.9|9
1637715750000|2021-11-24 01:02:30|44222.9|44202.9|44235.4|44215.4|44235.4|44215.4|44222.9|44202.9|6
1637715760000|2021-11-24 01:02:40|44235.5|44215.5|44245.5|44225.5|44247.9|44227.9|44235.5|44215.5|4
1637715770000|2021-11-24 01:02:50|44250.3|44230.3|44250.4|44230.4|44250.5|44230.5|44247.9|44227.9|6
1637715780000|2021-11-24 01:03:00|44248|44228|44220.5|44200.5|44248|44228|44220.5|44200.5|11
1637715790000|2021-11-24 01:03:10|44220.4|44200.4|44220.3|44200.3|44220.4|44200.4|44217.8|44197.8|5
1637715800000|2021-11-24 01:03:20|44220.4|44200.4|44217.8|44197.8|44222.8|44202.8|44217.8|44197.8|5
1637715810000|2021-11-24 01:03:30|44220.4|44200.4|44220.4|44200.4|44222.9|44202.9|44217.9|44197.9|5
1637715820000|2021-11-24 01:03:40|44220.3|44200.3|44220.3|44200.3|44220.4|44200.4|44215.4|44195.4|7
1637715830000|2021-11-24 01:03:50|44215.5|44195.5|44217.9|44197.9|44220.3|44200.3|44215.5|44195.5|5
1637715840000|2021-11-24 01:04:00|44215.5|44195.5|44217.9|44197.9|44220.3|44200.3|44215.4|44195.4|3
1637715850000|2021-11-24 01:04:10|44217.8|44197.8|44212.9|44192.9|44217.8|44197.8|44202.9|44182.9|17
1637715860000|2021-11-24 01:04:20|44212.8|44192.8|44213.2|44193.2|44213.2|44193.2|44210.3|44190.3|8
1637715870000|2021-11-24 01:04:30|44212.9|44192.9|44215.5|44195.5|44217.9|44197.9|44212.9|44192.9|0
1637715880000|2021-11-24 01:04:40|44220.3|44200.3|44228.2|44208.2|44228.2|44208.2|44217.9|44197.9|6
1637715890000|2021-11-24 01:04:50|44225.7|44205.7|44230.5|44210.5|44230.7|44210.7|44223.2|44203.2|7
1637715900000|2021-11-24 01:05:00|44230.4|44210.4|44237.9|44217.9|44237.9|44217.9|44230.4|44210.4|9
1637715910000|2021-11-24 01:05:10|44237.8|44217.8|44220.5|44200.5|44237.8|44217.8|44220.4|44200.4|6
1637715920000|2021-11-24 01:05:20|44218|44198|44225.5|44205.5|44230.4|44210.4|44217.9|44197.9|7
1637715930000|2021-11-24 01:05:30|44225.4|44205.4|44235.3|44215.3|44235.3|44215.3|44225.4|44205.4|1
1637715940000|2021-11-24 01:05:40|44235.4|44215.4|44240.4|44220.4|44240.4|44220.4|44235.4|44215.4|1
1637715950000|2021-11-24 01:05:50|44245.4|44225.4|44247.8|44227.8|44250.1|44230.1|44245.4|44225.4|4
1637715960000|2021-11-24 01:06:00|44245.4|44225.4|44235.4|44215.4|44245.4|44225.4|44230.8|44210.8|1
1637715970000|2021-11-24 01:06:10|44233|44213|44222.9|44202.9|44235.4|44215.4|44222.9|44202.9|4
1637715980000|2021-11-24 01:06:20|44223|44203|44225.7|44205.7|44225.7|44205.7|44223|44203|0
1637715990000|2021-11-24 01:06:30|44232.9|44212.9|44242.6|44222.6|44242.6|44222.6|44232.9|44212.9|0
1637716000000|2021-11-24 01:06:40|44245|44225|44245.4|44225.4|44247.8|44227.8|44242.6|44222.6|0
1637716010000|2021-11-24 01:06:50|44248|44228|44250.5|44230.5|44252.9|44232.9|44248|44228|1
1637716020000|2021-11-24 01:07:00|44245.4|44225.4|44230.5|44210.5|44245.4|44225.4|44230.5|44210.5|6
1637716030000|2021-11-24 01:07:10|44230.4|44210.4|44225.4|44205.4|44230.4|44210.4|44225.4|44205.4|0
1637716040000|2021-11-24 01:07:20|44222.9|44202.9|44217.9|44197.9|44222.9|44202.9|44217.9|44197.9|3
1637716050000|2021-11-24 01:07:30|44220.3|44200.3|44217.9|44197.9|44225.3|44205.3|44215.4|44195.4|1
1637716060000|2021-11-24 01:07:40|44220.3|44200.3|44222.9|44202.9|44222.9|44202.9|44217.9|44197.9|1
1637716070000|2021-11-24 01:07:50|44222.8|44202.8|44220.4|44200.4|44222.9|44202.9|44217.9|44197.9|2
1637716080000|2021-11-24 01:08:00|44222.9|44202.9|44217.9|44197.9|44222.9|44202.9|44217.9|44197.9|5
1637716090000|2021-11-24 01:08:10|44220.4|44200.4|44217.9|44197.9|44220.4|44200.4|44215.5|44195.5|0
1637716100000|2021-11-24 01:08:20|44215.5|44195.5|44215.5|44195.5|44217.9|44197.9|44215.5|44195.5|2
1637716110000|2021-11-24 01:08:30|44217.9|44197.9|44223.2|44203.2|44223.2|44203.2|44215.5|44195.5|2
1637716120000|2021-11-24 01:08:40|44225.7|44205.7|44225.5|44205.5|44228.2|44208.2|44225.5|44205.5|1
1637716130000|2021-11-24 01:08:50|44225.7|44205.7|44225.5|44205.5|44228|44208|44225.5|44205.5|0
1637716140000|2021-11-24 01:09:00|44228|44208|44225.4|44205.4|44232.9|44212.9|44223|44203|8
1637716150000|2021-11-24 01:09:10|44230.4|44210.4|44235.5|44215.5|44235.5|44215.5|44230.4|44210.4|4
1637716160000|2021-11-24 01:09:20|44235.7|44215.7|44235.7|44215.7|44235.7|44215.7|44235.5|44215.5|0
1637716170000|2021-11-24 01:09:30|44235.5|44215.5|44247.8|44227.8|44247.8|44227.8|44235.5|44215.5|5
1637716180000|2021-11-24 01:09:40|44245.4|44225.4|44245.4|44225.4|44247.9|44227.9|44245.4|44225.4|1
1637716190000|2021-11-24 01:09:50|44245.5|44225.5|44242.9|44222.9|44248|44228|44242.9|44222.9|0
1637716200000|2021-11-24 01:10:00|44245.4|44225.4|44262.9|44242.9|44270.5|44250.5|44245.4|44225.4|8
1637716210000|2021-11-24 01:10:10|44260.4|44240.4|44245.5|44225.5|44260.4|44240.4|44245.5|44225.5|3
1637716220000|2021-11-24 01:10:20|44245.3|44225.3|44247.9|44227.9|44247.9|44227.9|44242.9|44222.9|1
1637716230000|2021-11-24 01:10:30|44245.4|44225.4|44242.9|44222.9|44245.5|44225.5|44240.5|44220.5|2
1637716240000|2021-11-24 01:10:40|44240.5|44220.5|44242.9|44222.9|44247.9|44227.9|44240.5|44220.5|1
1637716250000|2021-11-24 01:10:50|44240.5|44220.5|44232.9|44212.9|44240.5|44220.5|44232.9|44212.9|0
1637716260000|2021-11-24 01:11:00|44237.9|44217.9|44245.5|44225.5|44250.5|44230.5|44237.9|44217.9|1
1637716270000|2021-11-24 01:11:10|44247.9|44227.9|44250.5|44230.5|44250.5|44230.5|44245.5|44225.5|0
1637716280000|2021-11-24 01:11:20|44252.9|44232.9|44257.9|44237.9|44257.9|44237.9|44252.9|44232.9|0
1637716290000|2021-11-24 01:11:30|44255.5|44235.5|44262.9|44242.9|44262.9|44242.9|44255.5|44235.5|1
1637716300000|2021-11-24 01:11:40|44265.5|44245.5|44265.4|44245.4|44265.5|44245.5|44262.9|44242.9|0
1637716310000|2021-11-24 01:11:50|44263|44243|44265.5|44245.5|44267.9|44247.9|44262.9|44242.9|0
1637716320000|2021-11-24 01:12:00|44267.9|44247.9|44265.5|44245.5|44267.9|44247.9|44265.5|44245.5|1
1637716330000|2021-11-24 01:12:10|44268|44248|44270.5|44250.5|44270.5|44250.5|44268|44248|3
1637716340000|2021-11-24 01:12:20|44278|44258|44280.5|44260.5|44283|44263|44278|44258|3
1637716350000|2021-11-24 01:12:30|44282.9|44262.9|44287.9|44267.9|44287.9|44267.9|44280.4|44260.4|8
1637716360000|2021-11-24 01:12:40|44290.5|44270.5|44290.5|44270.5|44290.5|44270.5|44290.5|44270.5|2
1637716370000|2021-11-24 01:12:50|44290.7|44270.7|44292.9|44272.9|44293.2|44273.2|44290.7|44270.7|5
1637716380000|2021-11-24 01:13:00|44293|44273|44292.8|44272.8|44293.2|44273.2|44292.8|44272.8|4
1637716390000|2021-11-24 01:13:10|44292.9|44272.9|44290.7|44270.7|44292.9|44272.9|44290.5|44270.5|4
1637716400000|2021-11-24 01:13:20|44293.2|44273.2|44288|44268|44293.2|44273.2|44288|44268|1
1637716410000|2021-11-24 01:13:30|44290.5|44270.5|44290.5|44270.5|44290.5|44270.5|44290.3|44270.3|1
1637716420000|2021-11-24 01:13:40|44290.4|44270.4|44287.9|44267.9|44290.4|44270.4|44287.9|44267.9|0
1637716430000|2021-11-24 01:13:50|44287.8|44267.8|44287.9|44267.9|44290.4|44270.4|44287.8|44267.8|1
1637716440000|2021-11-24 01:14:00|44285.5|44265.5|44282.9|44262.9|44285.5|44265.5|44277.9|44257.9|5
1637716450000|2021-11-24 01:14:10|44280.5|44260.5|44280.4|44260.4|44285.4|44265.4|44280.4|44260.4|2
1637716460000|2021-11-24 01:14:20|44282.8|44262.8|44280.4|44260.4|44282.8|44262.8|44280.4|44260.4|0
1637716470000|2021-11-24 01:14:30|44282.8|44262.8|44280.3|44260.3|44282.8|44262.8|44280.3|44260.3|1
1637716480000|2021-11-24 01:14:40|44277.9|44257.9|44275.5|44255.5|44277.9|44257.9|44275.5|44255.5|0
1637716490000|2021-11-24 01:14:50|44273.2|44253.2|44273.2|44253.2|44273.2|44253.2|44273.2|44253.2|0
1637716500000|2021-11-24 01:15:00|44275.5|44255.5|44285.3|44265.3|44287.6|44267.6|44275.5|44255.5|4
1637716510000|2021-11-24 01:15:10|44282.9|44262.9|44283|44263|44290.1|44270.1|44280.5|44260.5|2
1637716520000|2021-11-24 01:15:20|44280.7|44260.7|44290.4|44270.4|44290.4|44270.4|44280.7|44260.7|1
1637716530000|2021-11-24 01:15:30|44293|44273|44295.3|44275.3|44295.4|44275.4|44290.3|44270.3|9
1637716540000|2021-11-24 01:15:40|44292.9|44272.9|44305.1|44285.1|44305.1|44285.1|44292.9|44272.9|3
1637716550000|2021-11-24 01:15:50|44305.3|44285.3|44297.9|44277.9|44305.3|44285.3|44297.9|44277.9|0
1637716560000|2021-11-24 01:16:00|44300.4|44280.4|44305.3|44285.3|44305.4|44285.4|44300.4|44280.4|9
1637716570000|2021-11-24 01:16:10|44302.9|44282.9|44302.9|44282.9|44305.5|44285.5|44302.9|44282.9|1
1637716580000|2021-11-24 01:16:20|44305.3|44285.3|44300.5|44280.5|44305.3|44285.3|44300.5|44280.5|1
1637716590000|2021-11-24 01:16:30|44298.2|44278.2|44290.4|44270.4|44298.2|44278.2|44290.4|44270.4|1
1637716600000|2021-11-24 01:16:40|44288|44268|44287.9|44267.9|44290.5|44270.5|44287.9|44267.9|0
1637716610000|2021-11-24 01:16:50|44290.3|44270.3|44292.9|44272.9|44292.9|44272.9|44287.9|44267.9|0
1637716620000|2021-11-24 01:17:00|44290.5|44270.5|44280.5|44260.5|44290.5|44270.5|44280.5|44260.5|2
1637716630000|2021-11-24 01:17:10|44282.9|44262.9|44282.9|44262.9|44282.9|44262.9|44277.9|44257.9|0
1637716640000|2021-11-24 01:17:20|44280.5|44260.5|44280.4|44260.4|44282.9|44262.9|44277.9|44257.9|0
1637716650000|2021-11-24 01:17:30|44280.3|44260.3|44290.4|44270.4|44290.4|44270.4|44277.9|44257.9|3
1637716660000|2021-11-24 01:17:40|44292.9|44272.9|44290.4|44270.4|44292.9|44272.9|44288|44268|0
1637716670000|2021-11-24 01:17:50|44292.8|44272.8|44292.8|44272.8|44292.9|44272.9|44287.9|44267.9|0
1637716680000|2021-11-24 01:18:00|44290.4|44270.4|44290.3|44270.3|44292.9|44272.9|44287.9|44267.9|0
1637716690000|2021-11-24 01:18:10|44287.9|44267.9|44277.8|44257.8|44290.3|44270.3|44277.8|44257.8|3
1637716700000|2021-11-24 01:18:20|44275.4|44255.4|44275.3|44255.3|44275.4|44255.4|44270.4|44250.4|1
1637716710000|2021-11-24 01:18:30|44272.9|44252.9|44265.4|44245.4|44272.9|44252.9|44265.4|44245.4|2
1637716720000|2021-11-24 01:18:40|44262.9|44242.9|44260.3|44240.3|44265.3|44245.3|44257.9|44237.9|1
1637716730000|2021-11-24 01:18:50|44257.9|44237.9|44260.5|44240.5|44260.5|44240.5|44257.9|44237.9|1
1637716740000|2021-11-24 01:19:00|44262.9|44242.9|44263|44243|44265.4|44245.4|44260.5|44240.5|1
1637716750000|2021-11-24 01:19:10|44265.4|44245.4|44262.9|44242.9|44267.8|44247.8|44262.9|44242.9|2
1637716760000|2021-11-24 01:19:20|44260.5|44240.5|44260.4|44240.4|44260.5|44240.5|44260.4|44240.4|0
1637716770000|2021-11-24 01:19:30|44260.5|44240.5|44260.5|44240.5|44260.5|44240.5|44260.4|44240.4|3
1637716780000|2021-11-24 01:19:40|44260.7|44240.7|44272.8|44252.8|44272.8|44252.8|44260.7|44240.7|1
1637716790000|2021-11-24 01:19:50|44275.1|44255.1|44260.7|44240.7|44275.1|44255.1|44260.7|44240.7|2
1637716800000|2021-11-24 01:20:00|44263|44243|44255.5|44235.5|44263|44243|44255.5|44235.5|0
1637716810000|2021-11-24 01:20:10|44250.5|44230.5|44235.5|44215.5|44250.5|44230.5|44235.5|44215.5|6
1637716820000|2021-11-24 01:20:20|44235.4|44215.4|44225.4|44205.4|44235.4|44215.4|44222.9|44202.9|2
1637716830000|2021-11-24 01:20:30|44228|44208|44227.9|44207.9|44228|44208|44227.9|44207.9|1
1637716840000|2021-11-24 01:20:40|44225.5|44205.5|44225.5|44205.5|44227.9|44207.9|44225.5|44205.5|0
1637716850000|2021-11-24 01:20:50|44227.9|44207.9|44232.8|44212.8|44232.8|44212.8|44225.5|44205.5|2
1637716860000|2021-11-24 01:21:00|44232.9|44212.9|44235.4|44215.4|44235.4|44215.4|44230.4|44210.4|2
1637716870000|2021-11-24 01:21:10|44240.3|44220.3|44237.9|44217.9|44242.9|44222.9|44237.9|44217.9|0
1637716880000|2021-11-24 01:21:20|44242.9|44222.9|44250.3|44230.3|44250.3|44230.3|44242.9|44222.9|1
1637716890000|2021-11-24 01:21:30|44247.9|44227.9|44252.6|44232.6|44252.6|44232.6|44247.9|44227.9|1
1637716900000|2021-11-24 01:21:40|44250.3|44230.3|44242.9|44222.9|44250.3|44230.3|44238.2|44218.2|2
1637716910000|2021-11-24 01:21:50|44242.8|44222.8|44233|44213|44242.8|44222.8|44233|44213|0
1637716920000|2021-11-24 01:22:00|44235.3|44215.3|44237.9|44217.9|44240.3|44220.3|44232.9|44212.9|1
1637716930000|2021-11-24 01:22:10|44235.3|44215.3|44237.9|44217.9|44237.9|44217.9|44235.3|44215.3|0
1637716940000|2021-11-24 01:22:20|44235.5|44215.5|44237.9|44217.9|44237.9|44217.9|44233|44213|0
1637716950000|2021-11-24 01:22:30|44235.3|44215.3|44230.3|44210.3|44235.3|44215.3|44227.9|44207.9|2
1637716960000|2021-11-24 01:22:40|44232.9|44212.9|44230.4|44210.4|44232.9|44212.9|44227.9|44207.9|6
1637716970000|2021-11-24 01:22:50|44232.9|44212.9|44230.5|44210.5|44232.9|44212.9|44230.4|44210.4|1
1637716980000|2021-11-24 01:23:00|44232.9|44212.9|44240.3|44220.3|44240.3|44220.3|44232.9|44212.9|0
1637717010000|2021-11-24 01:23:30|44237.9|44217.9|44237.9|44217.9|44237.9|44217.9|44237.9|44217.9|0
1637717020000|2021-11-24 01:23:40|44237.8|44217.8|44240.3|44220.3|44240.3|44220.3|44237.8|44217.8|2
1637717030000|2021-11-24 01:23:50|44240.4|44220.4|44242.8|44222.8|44242.8|44222.8|44240.4|44220.4|0
1637717040000|2021-11-24 01:24:00|44245.3|44225.3|44245.4|44225.4|44250.1|44230.1|44242.9|44222.9|3
1637717050000|2021-11-24 01:24:10|44242.9|44222.9|44242.9|44222.9|44242.9|44222.9|44242.9|44222.9|1
1637717060000|2021-11-24 01:24:20|44243|44223|44242.9|44222.9|44243|44223|44242.9|44222.9|0
1637717070000|2021-11-24 01:24:30|44240.5|44220.5|44240.5|44220.5|44242.9|44222.9|44240.5|44220.5|0
1637717080000|2021-11-24 01:24:40|44242.9|44222.9|44242.9|44222.9|44245.4|44225.4|44240.5|44220.5|0
1637717090000|2021-11-24 01:24:50|44240.4|44220.4|44237.9|44217.9|44240.5|44220.5|44237.9|44217.9|0
1637717100000|2021-11-24 01:25:00|44240.3|44220.3|44237.9|44217.9|44240.5|44220.5|44235.5|44215.5|0
1637717110000|2021-11-24 01:25:10|44235.5|44215.5|44232.8|44212.8|44237.9|44217.9|44232.8|44212.8|4
1637717120000|2021-11-24 01:25:20|44230.4|44210.4|44220.7|44200.7|44230.4|44210.4|44220.7|44200.7|4
1637717130000|2021-11-24 01:25:30|44220.4|44200.4|44217.9|44197.9|44220.4|44200.4|44217.9|44197.9|3
1637717140000|2021-11-24 01:25:40|44218|44198|44220.4|44200.4|44220.4|44200.4|44218|44198|0
1637717150000|2021-11-24 01:25:50|44217.9|44197.9|44217.9|44197.9|44220.4|44200.4|44217.9|44197.9|1
1637717160000|2021-11-24 01:26:00|44215.4|44195.4|44217.8|44197.8|44217.8|44197.8|44215.4|44195.4|2
1637717170000|2021-11-24 01:26:10|44215.4|44195.4|44187.9|44167.9|44215.4|44195.4|44187.9|44167.9|14
1637717180000|2021-11-24 01:26:20|44187.8|44167.8|44193|44173|44197.9|44177.9|44187.8|44167.8|8
1637717190000|2021-11-24 01:26:30|44195.4|44175.4|44193|44173|44197.9|44177.9|44193|44173|6
1637717200000|2021-11-24 01:26:40|44195.4|44175.4|44195.4|44175.4|44195.4|44175.4|44195.4|44175.4|0
1637717210000|2021-11-24 01:26:50|44197.8|44177.8|44200.3|44180.3|44202.6|44182.6|44197.8|44177.8|2
1637717220000|2021-11-24 01:27:00|44200.4|44180.4|44200.5|44180.5|44200.5|44180.5|44200.4|44180.4|2
1637717230000|2021-11-24 01:27:10|44202.9|44182.9|44210.4|44190.4|44210.4|44190.4|44202.9|44182.9|2
1637717240000|2021-11-24 01:27:20|44210.5|44190.5|44225.4|44205.4|44227.8|44207.8|44210.4|44190.4|7
1637717250000|2021-11-24 01:27:30|44225.3|44205.3|44227.9|44207.9|44227.9|44207.9|44225.3|44205.3|4
1637717260000|2021-11-24 01:27:40|44230.3|44210.3|44230.4|44210.4|44230.4|44210.4|44230.3|44210.3|0
1637717270000|2021-11-24 01:27:50|44232.8|44212.8|44235.3|44215.3|44235.3|44215.3|44230.4|44210.4|2
1637717280000|2021-11-24 01:28:00|44232.9|44212.9|44242.9|44222.9|44242.9|44222.9|44230.4|44210.4|3
1637717290000|2021-11-24 01:28:10|44245.3|44225.3|44245.4|44225.4|44245.5|44225.5|44245.3|44225.3|2
1637717300000|2021-11-24 01:28:20|44247.8|44227.8|44247.9|44227.9|44250.4|44230.4|44245.5|44225.5|5
1637717310000|2021-11-24 01:28:30|44250.3|44230.3|44247.9|44227.9|44250.3|44230.3|44245.4|44225.4|0
1637717320000|2021-11-24 01:28:40|44245.4|44225.4|44242.9|44222.9|44245.4|44225.4|44242.9|44222.9|3
1637717330000|2021-11-24 01:28:50|44240.4|44220.4|44238|44218|44240.4|44220.4|44238|44218|0
1637717340000|2021-11-24 01:29:00|44235.7|44215.7|44232.9|44212.9|44238|44218|44232.9|44212.9|4
1637717350000|2021-11-24 01:29:10|44230.5|44210.5|44227.9|44207.9|44230.5|44210.5|44227.9|44207.9|0
1637717360000|2021-11-24 01:29:20|44227.8|44207.8|44222.9|44202.9|44227.8|44207.8|44222.9|44202.9|2
1637717370000|2021-11-24 01:29:30|44227.9|44207.9|44230.3|44210.3|44230.3|44210.3|44225.4|44205.4|1
1637717380000|2021-11-24 01:29:40|44227.9|44207.9|44235.4|44215.4|44235.4|44215.4|44227.9|44207.9|2
1637717390000|2021-11-24 01:29:50|44237.8|44217.8|44240.3|44220.3|44242.6|44222.6|44237.8|44217.8|0
1637717400000|2021-11-24 01:30:00|44237.9|44217.9|44235.4|44215.4|44237.9|44217.9|44235.4|44215.4|0
1637717410000|2021-11-24 01:30:10|44235.1|44215.1|44232.8|44212.8|44235.1|44215.1|44232.8|44212.8|0
1637717430000|2021-11-24 01:30:30|44230.4|44210.4|44225.3|44205.3|44230.4|44210.4|44220.5|44200.5|3
1637717440000|2021-11-24 01:30:40|44220.5|44200.5|44220.5|44200.5|44225.4|44205.4|44220.5|44200.5|0
1637717450000|2021-11-24 01:30:50|44222.9|44202.9|44220.5|44200.5|44222.9|44202.9|44220.5|44200.5|0
1637717460000|2021-11-24 01:31:00|44222.9|44202.9|44230.3|44210.3|44230.3|44210.3|44222.9|44202.9|4
1637717470000|2021-11-24 01:31:10|44232.6|44212.6|44232.6|44212.6|44232.6|44212.6|44232.6|44212.6|0
1637717480000|2021-11-24 01:31:20|44230.3|44210.3|44230.3|44210.3|44232.6|44212.6|44230.3|44210.3|0
1637717490000|2021-11-24 01:31:30|44230.4|44210.4|44230.4|44210.4|44232.9|44212.9|44230.4|44210.4|0
1637717500000|2021-11-24 01:31:40|44230.3|44210.3|44230.3|44210.3|44230.3|44210.3|44230.3|44210.3|0
1637717510000|2021-11-24 01:31:50|44230.4|44210.4|44220.5|44200.5|44230.4|44210.4|44220.4|44200.4|5
1637717520000|2021-11-24 01:32:00|44222.9|44202.9|44225.4|44205.4|44227.8|44207.8|44220.5|44200.5|11
1637717530000|2021-11-24 01:32:10|44225.5|44205.5|44215.5|44195.5|44225.5|44205.5|44215.5|44195.5|1
1637717540000|2021-11-24 01:32:20|44217.9|44197.9|44215.3|44195.3|44217.9|44197.9|44215.3|44195.3|0
1637717550000|2021-11-24 01:32:30|44215.4|44195.4|44222.9|44202.9|44222.9|44202.9|44215.4|44195.4|0
1637717560000|2021-11-24 01:32:40|44225.3|44205.3|44227.6|44207.6|44227.6|44207.6|44225.3|44205.3|0
1637717570000|2021-11-24 01:32:50|44225.3|44205.3|44225.3|44205.3|44227.6|44207.6|44225.3|44205.3|0
1637717580000|2021-11-24 01:33:00|44227.6|44207.6|44227.8|44207.8|44227.8|44207.8|44225.3|44205.3|0
1637717590000|2021-11-24 01:33:10|44225.4|44205.4|44225.4|44205.4|44225.4|44205.4|44225.4|44205.4|0
1637717600000|2021-11-24 01:33:20|44227.8|44207.8|44240.3|44220.3|44240.3|44220.3|44225.5|44205.5|4
1637717610000|2021-11-24 01:33:30|44242.8|44222.8|44245.4|44225.4|44245.4|44225.4|44242.8|44222.8|2
1637717620000|2021-11-24 01:33:40|44247.9|44227.9|44247.9|44227.9|44250.4|44230.4|44245.4|44225.4|2
1637717630000|2021-11-24 01:33:50|44250.3|44230.3|44247.8|44227.8|44250.3|44230.3|44245.5|44225.5|0
1637717640000|2021-11-24 01:34:00|44245.4|44225.4|44237.9|44217.9|44245.4|44225.4|44237.9|44217.9|10
1637717650000|2021-11-24 01:34:10|44240.3|44220.3|44240.3|44220.3|44240.3|44220.3|44237.9|44217.9|0
1637717660000|2021-11-24 01:34:20|44240.4|44220.4|44240.5|44220.5|44240.5|44220.5|44240.4|44220.4|2
1637717670000|2021-11-24 01:34:30|44242.9|44222.9|44245.3|44225.3|44245.3|44225.3|44242.9|44222.9|0
1637717680000|2021-11-24 01:34:40|44247.6|44227.6|44250.1|44230.1|44250.1|44230.1|44247.6|44227.6|0
1637717690000|2021-11-24 01:34:50|44250.3|44230.3|44252.8|44232.8|44252.8|44232.8|44250.3|44230.3|2
1637717700000|2021-11-24 01:35:00|44252.9|44232.9|44255.5|44235.5|44255.5|44235.5|44252.9|44232.9|2
1637717710000|2021-11-24 01:35:10|44257.9|44237.9|44247.8|44227.8|44257.9|44237.9|44247.8|44227.8|10
1637717720000|2021-11-24 01:35:20|44245.4|44225.4|44245.4|44225.4|44245.4|44225.4|44242.9|44222.9|0
1637717730000|2021-11-24 01:35:30|44247.8|44227.8|44242.9|44222.9|44247.8|44227.8|44242.9|44222.9|0
1637717740000|2021-11-24 01:35:40|44245.3|44225.3|44242.9|44222.9|44245.3|44225.3|44242.9|44222.9|0
1637717750000|2021-11-24 01:35:50|44245.3|44225.3|44238|44218|44245.3|44225.3|44238|44218|2
1637717760000|2021-11-24 01:36:00|44240.4|44220.4|44250.4|44230.4|44250.4|44230.4|44240.4|44220.4|0
1637717780000|2021-11-24 01:36:20|44252.8|44232.8|44252.8|44232.8|44252.8|44232.8|44252.8|44232.8|1
1637717790000|2021-11-24 01:36:30|44255.3|44235.3|44257.6|44237.6|44257.6|44237.6|44255.3|44235.3|2
1637717800000|2021-11-24 01:36:40|44255.3|44235.3|44252.8|44232.8|44255.3|44235.3|44252.8|44232.8|1
1637717820000|2021-11-24 01:37:00|44250.4|44230.4|44240.5|44220.5|44250.4|44230.4|44240.5|44220.5|1
1637717830000|2021-11-24 01:37:10|44242.9|44222.9|44240.5|44220.5|44242.9|44222.9|44240.5|44220.5|1
1637717840000|2021-11-24 01:37:20|44240.4|44220.4|44242.9|44222.9|44242.9|44222.9|44240.4|44220.4|0
1637717850000|2021-11-24 01:37:30|44240.4|44220.4|44235.5|44215.5|44240.4|44220.4|44235.5|44215.5|0
1637717860000|2021-11-24 01:37:40|44237.9|44217.9|44230.5|44210.5|44237.9|44217.9|44230.5|44210.5|0
1637717870000|2021-11-24 01:37:50|44230.4|44210.4|44225.5|44205.5|44230.4|44210.4|44223.2|44203.2|6
1637717880000|2021-11-24 01:38:00|44223.2|44203.2|44225.5|44205.5|44225.5|44205.5|44223.2|44203.2|6
1637717890000|2021-11-24 01:38:10|44225.3|44205.3|44225.3|44205.3|44225.3|44205.3|44220.5|44200.5|1
1637717900000|2021-11-24 01:38:20|44227.6|44207.6|44232.6|44212.6|44232.6|44212.6|44227.6|44207.6|0
1637717910000|2021-11-24 01:38:30|44230.3|44210.3|44230.3|44210.3|44232.6|44212.6|44230.3|44210.3|0
1637717920000|2021-11-24 01:38:40|44232.9|44212.9|44230.3|44210.3|44232.9|44212.9|44227.9|44207.9|0
1637717930000|2021-11-24 01:38:50|44227.9|44207.9|44225.4|44205.4|44227.9|44207.9|44225.4|44205.4|2
1637717940000|2021-11-24 01:39:00|44225.3|44205.3|44222.9|44202.9|44225.3|44205.3|44217.8|44197.8|9
1637717950000|2021-11-24 01:39:10|44225.3|44205.3|44225.3|44205.3|44227.6|44207.6|44225.3|44205.3|0
1637717960000|2021-11-24 01:39:20|44227.8|44207.8|44227.8|44207.8|44227.8|44207.8|44227.8|44207.8|0
1637717970000|2021-11-24 01:39:30|44230.1|44210.1|44230.4|44210.4|44232.9|44212.9|44230.1|44210.1|1
1637717980000|2021-11-24 01:39:40|44232.8|44212.8|44230.3|44210.3|44232.8|44212.8|44230.3|44210.3|0
1637717990000|2021-11-24 01:39:50|44227.9|44207.9|44227.9|44207.9|44227.9|44207.9|44227.9|44207.9|0
1637718000000|2021-11-24 01:40:00|44227.8|44207.8|44215.3|44195.3|44227.8|44207.8|44215.3|44195.3|3
1637718010000|2021-11-24 01:40:10|44212.9|44192.9|44212.9|44192.9|44212.9|44192.9|44210.4|44190.4|2
1637718020000|2021-11-24 01:40:20|44210.4|44190.4|44210.3|44190.3|44210.4|44190.4|44210.3|44190.3|3
1637718030000|2021-11-24 01:40:30|44210.4|44190.4|44212.9|44192.9|44212.9|44192.9|44207.9|44187.9|4
1637718040000|2021-11-24 01:40:40|44210.4|44190.4|44210.4|44190.4|44210.4|44190.4|44208|44188|2
1637718050000|2021-11-24 01:40:50|44208|44188|44207.8|44187.8|44208|44188|44207.8|44187.8|0
1637718060000|2021-11-24 01:41:00|44205.3|44185.3|44200.3|44180.3|44205.3|44185.3|44200.3|44180.3|9
1637718070000|2021-11-24 01:41:10|44200.1|44180.1|44197.8|44177.8|44200.1|44180.1|44195.4|44175.4|1
1637718080000|2021-11-24 01:41:20|44195.4|44175.4|44197.9|44177.9|44197.9|44177.9|44195.4|44175.4|0
1637718090000|2021-11-24 01:41:30|44195.5|44175.5|44200.3|44180.3|44205.3|44185.3|44195.5|44175.5|1
1637718110000|2021-11-24 01:41:50|44197.9|44177.9|44197.9|44177.9|44197.9|44177.9|44197.9|44177.9|0
1637718120000|2021-11-24 01:42:00|44198|44178|44195.5|44175.5|44200.5|44180.5|44195.5|44175.5|0
1637718130000|2021-11-24 01:42:10|||||||||2
1637718140000|2021-11-24 01:42:20|44193|44173|44160.5|44140.5|44193|44173|44160.5|44140.5|11
1637718150000|2021-11-24 01:42:30|44162.9|44142.9|44162.9|44142.9|44165.4|44145.4|44162.9|44142.9|6
1637718160000|2021-11-24 01:42:40|44160.5|44140.5|44160.4|44140.4|44165.4|44145.4|44155.5|44135.5|20
1637718170000|2021-11-24 01:42:50|44162.9|44142.9|44165.4|44145.4|44165.4|44145.4|44162.9|44142.9|3
1637718180000|2021-11-24 01:43:00|44167.8|44147.8|44162.9|44142.9|44167.8|44147.8|44162.9|44142.9|1
1637718190000|2021-11-24 01:43:10|44165.4|44145.4|44158|44138|44165.4|44145.4|44158|44138|6
1637718200000|2021-11-24 01:43:20|44160.4|44140.4|44145.5|44125.5|44160.4|44140.4|44145.5|44125.5|16
1637718210000|2021-11-24 01:43:30|44147.9|44127.9|44150.5|44130.5|44150.5|44130.5|44147.9|44127.9|4
1637718220000|2021-11-24 01:43:40|44155.4|44135.4|44155.4|44135.4|44155.4|44135.4|44155.4|44135.4|1
1637718230000|2021-11-24 01:43:50|44155.5|44135.5|44158|44138|44158|44138|44155.4|44135.4|9
1637718240000|2021-11-24 01:44:00|44157.9|44137.9|44160.5|44140.5|44160.5|44140.5|44157.9|44137.9|6
1637718250000|2021-11-24 01:44:10|44160.4|44140.4|44162.9|44142.9|44162.9|44142.9|44160.4|44140.4|0
1637718260000|2021-11-24 01:44:20|||||||||1
1637718270000|2021-11-24 01:44:30|44165.4|44145.4|44165.5|44145.5|44165.5|44145.5|44165.4|44145.4|1
1637718280000|2021-11-24 01:44:40|44165.7|44145.7|44162.9|44142.9|44172.9|44152.9|44162.9|44142.9|8
1637718290000|2021-11-24 01:44:50|44160.5|44140.5|44157.9|44137.9|44160.5|44140.5|44157.9|44137.9|0
1637718300000|2021-11-24 01:45:00|44155.5|44135.5|44152.9|44132.9|44155.5|44135.5|44152.9|44132.9|2
1637718310000|2021-11-24 01:45:10|44153|44133|44150.5|44130.5|44155.4|44135.4|44150.5|44130.5|1
1637718320000|2021-11-24 01:45:20|44150.4|44130.4|44142.8|44122.8|44150.4|44130.4|44142.8|44122.8|4
1637718330000|2021-11-24 01:45:30|44143|44123|44143|44123|44143|44123|44143|44123|6
1637718340000|2021-11-24 01:45:40|44140.5|44120.5|44140.5|44120.5|44140.5|44120.5|44140.5|44120.5|4
1637718350000|2021-11-24 01:45:50|44140.3|44120.3|44142.8|44122.8|44145.4|44125.4|44137.9|44117.9|3
1637718360000|2021-11-24 01:46:00|44142.9|44122.9|44145.3|44125.3|44145.3|44125.3|44142.9|44122.9|0
1637718380000|2021-11-24 01:46:20|44145.4|44125.4|44147.8|44127.8|44147.8|44127.8|44145.3|44125.3|1
1637718390000|2021-11-24 01:46:30|44145.4|44125.4|44150.3|44130.3|44150.3|44130.3|44145.3|44125.3|2
1637718400000|2021-11-24 01:46:40|44145.3|44125.3|44147.8|44127.8|44147.8|44127.8|44145.3|44125.3|0
1637718410000|2021-11-24 01:46:50|44150.3|44130.3|44152.8|44132.8|44152.8|44132.8|44147.8|44127.8|1
1637718420000|2021-11-24 01:47:00|44155.1|44135.1|44152.9|44132.9|44155.3|44135.3|44152.6|44132.6|1
1637718430000|2021-11-24 01:47:10|44155.4|44135.4|44165|44145|44165|44145|44155.4|44135.4|0
1637718440000|2021-11-24 01:47:20|44162.6|44142.6|44165.1|44145.1|44165.1|44145.1|44162.6|44142.6|0
1637718450000|2021-11-24 01:47:30|44162.8|44142.8|44160.3|44140.3|44165.1|44145.1|44160.3|44140.3|0
1637718460000|2021-11-24 01:47:40|44160.4|44140.4|44155.3|44135.3|44160.4|44140.4|44155.3|44135.3|1
1637718470000|2021-11-24 01:47:50|44155.5|44135.5|44162.8|44142.8|44162.8|44142.8|44155.5|44135.5|2
1637718480000|2021-11-24 01:48:00|44165.1|44145.1|44170.3|44150.3|44170.3|44150.3|44165.1|44145.1|2
1637718500000|2021-11-24 01:48:20|44167.8|44147.8|44170.3|44150.3|44172.8|44152.8|44167.8|44147.8|0
1637718510000|2021-11-24 01:48:30|44170.1|44150.1|44170.3|44150.3|44172.8|44152.8|44167.8|44147.8|0
1637718520000|2021-11-24 01:48:40|44172.8|44152.8|44170.3|44150.3|44172.8|44152.8|44170.3|44150.3|2
1637718530000|2021-11-24 01:48:50|44172.8|44152.8|44170.3|44150.3|44172.8|44152.8|44170.3|44150.3|0
1637718540000|2021-11-24 01:49:00|44170.4|44150.4|44175.3|44155.3|44175.3|44155.3|44170.4|44150.4|2
1637718550000|2021-11-24 01:49:10|44175.4|44155.4|44187.9|44167.9|44190.3|44170.3|44175.4|44155.4|8
1637718560000|2021-11-24 01:49:20|44190.3|44170.3|44190.3|44170.3|44190.3|44170.3|44187.8|44167.8|2
1637718570000|2021-11-24 01:49:30|44190.4|44170.4|44180.3|44160.3|44190.4|44170.4|44180.3|44160.3|2
1637718580000|2021-11-24 01:49:40|44180.4|44160.4|44180.4|44160.4|44180.4|44160.4|44180.4|44160.4|0
1637718590000|2021-11-24 01:49:50|44180.5|44160.5|44180.5|44160.5|44180.5|44160.5|44180.5|44160.5|3
1637718600000|2021-11-24 01:50:00|44182.9|44162.9|44190.3|44170.3|44190.3|44170.3|44182.9|44162.9|3
1637718610000|2021-11-24 01:50:10|44187.9|44167.9|44190.3|44170.3|44190.3|44170.3|44187.9|44167.9|0
1637718620000|2021-11-24 01:50:20|44187.9|44167.9|44187.9|44167.9|44190.3|44170.3|44185.5|44165.5|0
1637718630000|2021-11-24 01:50:30|44190.3|44170.3|44190.4|44170.4|44190.4|44170.4|44188|44168|3
1637718640000|2021-11-24 01:50:40|44188|44168|44185.4|44165.4|44188|44168|44185.4|44165.4|2
1637718650000|2021-11-24 01:50:50|44187.8|44167.8|44187.8|44167.8|44190.1|44170.1|44185.4|44165.4|1
1637718660000|2021-11-24 01:51:00|44185.4|44165.4|44183|44163|44185.4|44165.4|44183|44163|0
1637718670000|2021-11-24 01:51:10|44185.4|44165.4|44187.9|44167.9|44187.9|44167.9|44183|44163|0
1637718680000|2021-11-24 01:51:20|44185.4|44165.4|44178|44158|44185.4|44165.4|44178|44158|1
1637718690000|2021-11-24 01:51:30|44175.5|44155.5|44170.5|44150.5|44175.5|44155.5|44170.5|44150.5|0
1637718700000|2021-11-24 01:51:40|44172.9|44152.9|44172.8|44152.8|44175.3|44155.3|44172.8|44152.8|1
1637718710000|2021-11-24 01:51:50|44175.3|44155.3|44175.3|44155.3|44175.3|44155.3|44172.8|44152.8|0
1637718740000|2021-11-24 01:52:20|44175.4|44155.4|44175.4|44155.4|44175.4|44155.4|44175.4|44155.4|0
1637718750000|2021-11-24 01:52:30|44175.3|44155.3|44175.4|44155.4|44177.9|44157.9|44175.3|44155.3|1
1637718760000|2021-11-24 01:52:40|44175.3|44155.3|44175.3|44155.3|44175.3|44155.3|44175.3|44155.3|2
1637718770000|2021-11-24 01:52:50|44172.9|44152.9|44175.3|44155.3|44175.3|44155.3|44172.9|44152.9|0
1637718780000|2021-11-24 01:53:00|44172.9|44152.9|44170.3|44150.3|44172.9|44152.9|44167.9|44147.9|0
1637718790000|2021-11-24 01:53:10|44172.6|44152.6|44172.8|44152.8|44172.8|44152.8|44172.6|44152.6|0
1637718800000|2021-11-24 01:53:20|44175.1|44155.1|44175.1|44155.1|44175.1|44155.1|44175.1|44155.1|0
1637718810000|2021-11-24 01:53:30|44172.8|44152.8|44172.8|44152.8|44172.8|44152.8|44172.8|44152.8|0
1637718820000|2021-11-24 01:53:40|44175.1|44155.1|44175.1|44155.1|44175.1|44155.1|44175.1|44155.1|0
1637718830000|2021-11-24 01:53:50|44172.8|44152.8|44175.3|44155.3|44175.3|44155.3|44172.8|44152.8|0
1637718840000|2021-11-24 01:54:00|44177.6|44157.6|44180.4|44160.4|44180.4|44160.4|44172.9|44152.9|2
1637718850000|2021-11-24 01:54:10|44182.8|44162.8|44185.1|44165.1|44185.3|44165.3|44182.8|44162.8|0
1637718860000|2021-11-24 01:54:20|44182.8|44162.8|44182.8|44162.8|44182.8|44162.8|44182.8|44162.8|0
1637718870000|2021-11-24 01:54:30|44180.4|44160.4|44180.4|44160.4|44180.4|44160.4|44180.4|44160.4|0
1637718880000|2021-11-24 01:54:40|44182.8|44162.8|44177.9|44157.9|44182.8|44162.8|44177.9|44157.9|0
1637718890000|2021-11-24 01:54:50|44180.3|44160.3|44180.1|44160.1|44180.3|44160.3|44177.8|44157.8|0
1637718900000|2021-11-24 01:55:00|44180.3|44160.3|44182.8|44162.8|44182.8|44162.8|44180.3|44160.3|2
1637718910000|2021-11-24 01:55:10|44182.6|44162.6|44175.3|44155.3|44182.6|44162.6|44175.3|44155.3|2
1637718920000|2021-11-24 01:55:20|44172.6|44152.6|44170|44150|44172.6|44152.6|44170|44150|3
1637718930000|2021-11-24 01:55:30|44170.1|44150.1|44170|44150|44170.1|44150.1|44170|44150|1
1637718940000|2021-11-24 01:55:40|44167.6|44147.6|44167.6|44147.6|44170|44150|44165.1|44145.1|0
1637718950000|2021-11-24 01:55:50|44170|44150|44165|44145|44170|44150|44165|44145|0
1637718960000|2021-11-24 01:56:00|44170|44150|44170|44150|44170|44150|44170|44150|0
1637718970000|2021-11-24 01:56:10|44172.4|44152.4|44172.6|44152.6|44175|44155|44172.4|44152.4|1
1637718980000|2021-11-24 01:56:20|44170.3|44150.3|44170.3|44150.3|44170.3|44150.3|44170.3|44150.3|4
1637718990000|2021-11-24 01:56:30|44172.6|44152.6|44170|44150|44172.6|44152.6|44170|44150|2
1637719000000|2021-11-24 01:56:40|44170.1|44150.1|44172.6|44152.6|44172.6|44152.6|44170.1|44150.1|0
1637719010000|2021-11-24 01:56:50|44175|44155|44170|44150|44175|44155|44170|44150|0
1637719040000|2021-11-24 01:57:20|44170.1|44150.1|44175|44155|44175.1|44155.1|44170.1|44150.1|2
1637719050000|2021-11-24 01:57:30|44172.6|44152.6|44180.1|44160.1|44180.1|44160.1|44172.6|44152.6|1
1637719060000|2021-11-24 01:57:40|44182.6|44162.6|44180.3|44160.3|44182.6|44162.6|44180.3|44160.3|1
1637719070000|2021-11-24 01:57:50|44182.6|44162.6|44177.5|44157.5|44182.6|44162.6|44177.4|44157.4|4
1637719080000|2021-11-24 01:58:00|44175|44155|44170.1|44150.1|44175|44155|44167.8|44147.8|1
1637719090000|2021-11-24 01:58:10|44172.6|44152.6|44170|44150|44172.6|44152.6|44170|44150|0
1637719100000|2021-11-24 01:58:20|44170.1|44150.1|44170.1|44150.1|44172.6|44152.6|44170.1|44150.1|0
1637719110000|2021-11-24 01:58:30|44170|44150|44165.3|44145.3|44170|44150|44165.3|44145.3|1
1637719130000|2021-11-24 01:58:50|44165.1|44145.1|44165.1|44145.1|44165.1|44145.1|44162.6|44142.6|1
1637719140000|2021-11-24 01:59:00|44165|44145|44162.6|44142.6|44165|44145|44162.6|44142.6|0
1637719150000|2021-11-24 01:59:10|||||||||2
1637719160000|2021-11-24 01:59:20|44160.3|44140.3|44162.6|44142.6|44162.6|44142.6|44160.3|44140.3|0
1637719170000|2021-11-24 01:59:30|44160.3|44140.3|44160.3|44140.3|44162.6|44142.6|44160.3|44140.3|0
1637719180000|2021-11-24 01:59:40|44162.6|44142.6|44162.6|44142.6|44162.6|44142.6|44160.3|44140.3|0
1637719190000|2021-11-24 01:59:50|44162.8|44142.8|44167.6|44147.6|44167.6|44147.6|44162.8|44142.8|3
1637719200000|2021-11-24 02:00:00|44165.3|44145.3|44170.1|44150.1|44170.1|44150.1|44165.3|44145.3|5
1637719210000|2021-11-24 02:00:10|44170.3|44150.3|44172.6|44152.6|44172.6|44152.6|44170.3|44150.3|0
1637719220000|2021-11-24 02:00:20|44170.1|44150.1|44170|44150|44170.1|44150.1|44167.6|44147.6|2
1637719230000|2021-11-24 02:00:30|44167.6|44147.6|44167.6|44147.6|44170|44150|44167.6|44147.6|1
1637719240000|2021-11-24 02:00:40|44170|44150|44167.6|44147.6|44170|44150|44167.6|44147.6|0
1637719250000|2021-11-24 02:00:50|44167.5|44147.5|44160.1|44140.1|44167.5|44147.5|44160.1|44140.1|5
1637719260000|2021-11-24 02:01:00|44157.8|44137.8|44157.8|44137.8|44157.8|44137.8|44157.8|44137.8|0
1637719270000|2021-11-24 02:01:10|44160.1|44140.1|44170|44150|44170|44150|44160.1|44140.1|7
1637719280000|2021-11-24 02:01:20|44167.6|44147.6|44172.6|44152.6|44172.6|44152.6|44167.6|44147.6|0
1637719290000|2021-11-24 02:01:30|44170.3|44150.3|44170.3|44150.3|44172.6|44152.6|44170.3|44150.3|0
1637719300000|2021-11-24 02:01:40|44172.6|44152.6|44170.3|44150.3|44172.6|44152.6|44170.3|44150.3|0
1637719310000|2021-11-24 02:01:50|44170.1|44150.1|44170.1|44150.1|44170.1|44150.1|44170.1|44150.1|1
1637719320000|2021-11-24 02:02:00|44172.6|44152.6|44170|44150|44172.6|44152.6|44170|44150|0
1637719330000|2021-11-24 02:02:10|44167.6|44147.6|44170.3|44150.3|44170.3|44150.3|44167.6|44147.6|0
1637719340000|2021-11-24 02:02:20|44172.6|44152.6|44172.6|44152.6|44172.6|44152.6|44172.6|44152.6|0
1637719350000|2021-11-24 02:02:30|44170|44150|44170|44150|44170|44150|44170|44150|0
1637719360000|2021-11-24 02:02:40|44167.6|44147.6|44165.3|44145.3|44167.6|44147.6|44165.3|44145.3|0
1637719370000|2021-11-24 02:02:50|44162.9|44142.9|44165.3|44145.3|44165.3|44145.3|44162.9|44142.9|0
1637719380000|2021-11-24 02:03:00|44162.9|44142.9|44160.5|44140.5|44162.9|44142.9|44160.5|44140.5|0
1637719390000|2021-11-24 02:03:10|44160.4|44140.4|44165.1|44145.1|44165.1|44145.1|44160.4|44140.4|4
1637719410000|2021-11-24 02:03:30|44167.5|44147.5|44167.5|44147.5|44167.5|44147.5|44167.5|44147.5|0
1637719430000|2021-11-24 02:03:50|44165.1|44145.1|44165.3|44145.3|44165.3|44145.3|44162.8|44142.8|2
1637719440000|2021-11-24 02:04:00|44165.1|44145.1|44162.6|44142.6|44165.1|44145.1|44162.6|44142.6|2
1637719450000|2021-11-24 02:04:10|44162.5|44142.5|44162.5|44142.5|44162.5|44142.5|44162.5|44142.5|1
1637719460000|2021-11-24 02:04:20|44157.6|44137.6|44155.3|44135.3|44157.6|44137.6|44155.3|44135.3|0
1637719470000|2021-11-24 02:04:30|44155|44135|44137.2|44117.2|44155|44135|44137.2|44117.2|20
1637719480000|2021-11-24 02:04:40|44134.9|44114.9|44139.7|44119.7|44139.7|44119.7|44134.9|44114.9|1
1637719490000|2021-11-24 02:04:50|44139.9|44119.9|44139.9|44119.9|44139.9|44119.9|44139.9|44119.9|0
1637719500000|2021-11-24 02:05:00|44139.7|44119.7|44139.9|44119.9|44144.6|44124.6|44139.7|44119.7|0
1637719510000|2021-11-24 02:05:10|44142.2|44122.2|44139.7|44119.7|44142.2|44122.2|44139.7|44119.7|0
1637719520000|2021-11-24 02:05:20|44142.4|44122.4|44142.4|44122.4|44142.4|44122.4|44142.4|44122.4|5
1637719530000|2021-11-24 02:05:30|44139.9|44119.9|44139.7|44119.7|44139.9|44119.9|44139.7|44119.7|0
1637719540000|2021-11-24 02:05:40|44140|44120|44139.9|44119.9|44144.7|44124.7|44139.9|44119.9|2
1637719550000|2021-11-24 02:05:50|44140|44120|44139.7|44119.7|44142.4|44122.4|44137.4|44117.4|2
1637719560000|2021-11-24 02:06:00|44142.1|44122.1|44140|44120|44144.7|44124.7|44140|44120|0
1637719570000|2021-11-24 02:06:10|44139.9|44119.9|44139.7|44119.7|44139.9|44119.9|44139.7|44119.7|3
1637719580000|2021-11-24 02:06:20|44142.4|44122.4|44149.9|44129.9|44149.9|44129.9|44142.4|44122.4|5
1637719590000|2021-11-24 02:06:30|44150|44130|44152.4|44132.4|44152.4|44132.4|44150|44130|0
1637719600000|2021-11-24 02:06:40|44159.7|44139.7|44164.7|44144.7|44164.7|44144.7|44159.7|44139.7|4
1637719610000|2021-11-24 02:06:50|44167.2|44147.2|44167.2|44147.2|44169.7|44149.7|44167.2|44147.2|3
1637719620000|2021-11-24 02:07:00|44172.2|44152.2|44172.2|44152.2|44172.2|44152.2|44172.2|44152.2|0
1637719630000|2021-11-24 02:07:10|44167.2|44147.2|44164.7|44144.7|44167.2|44147.2|44164.7|44144.7|3
1637719640000|2021-11-24 02:07:20|44167.4|44147.4|44159.9|44139.9|44167.4|44147.4|44159.9|44139.9|1
1637719650000|2021-11-24 02:07:30|44160|44140|44164.7|44144.7|44164.7|44144.7|44157.5|44137.5|2
1637719660000|2021-11-24 02:07:40|44162.4|44142.4|44159.9|44139.9|44164.7|44144.7|44159.9|44139.9|0
1637719670000|2021-11-24 02:07:50|44157.5|44137.5|44159.9|44139.9|44159.9|44139.9|44155.1|44135.1|1
1637719680000|2021-11-24 02:08:00|44157.5|44137.5|44154.7|44134.7|44157.5|44137.5|44154.7|44134.7|2
1637719690000|2021-11-24 02:08:10|44152.4|44132.4|44154.7|44134.7|44154.7|44134.7|44152.1|44132.1|2
1637719700000|2021-11-24 02:08:20|44152.1|44132.1|44149.7|44129.7|44152.1|44132.1|44149.7|44129.7|1
1637719720000|2021-11-24 02:08:40|44149.9|44129.9|44149.7|44129.7|44149.9|44129.9|44149.7|44129.7|1
1637719730000|2021-11-24 02:08:50|44149.9|44129.9|44149.7|44129.7|44149.9|44129.9|44149.7|44129.7|1
1637719740000|2021-11-24 02:09:00|44147.4|44127.4|44134.9|44114.9|44147.4|44127.4|44134.9|44114.9|9
1637719750000|2021-11-24 02:09:10|44134.7|44114.7|44139.6|44119.6|44139.6|44119.6|44134.7|44114.7|1
1637719760000|2021-11-24 02:09:20|44139.7|44119.7|44139.7|44119.7|44139.7|44119.7|44137.2|44117.2|3
1637719770000|2021-11-24 02:09:30|44142.2|44122.2|44144.7|44124.7|44147.2|44127.2|44142.2|44122.2|1
1637719780000|2021-11-24 02:09:40|44142.4|44122.4|44144.7|44124.7|44144.7|44124.7|44142.4|44122.4|0
1637719790000|2021-11-24 02:09:50|44145|44125|44154.7|44134.7|44157.4|44137.4|44145|44125|8
1637719800000|2021-11-24 02:10:00|44152.4|44132.4|44154.7|44134.7|44154.7|44134.7|44152.4|44132.4|0
1637719810000|2021-11-24 02:10:10|44152.2|44132.2|44147.2|44127.2|44152.2|44132.2|44147.2|44127.2|4
1637719820000|2021-11-24 02:10:20|44144.9|44124.9|44147.4|44127.4|44147.4|44127.4|44144.9|44124.9|0
1637719830000|2021-11-24 02:10:30|44149.7|44129.7|44149.7|44129.7|44149.7|44129.7|44147.2|44127.2|2
1637719840000|2021-11-24 02:10:40|44147.4|44127.4|44149.7|44129.7|44149.7|44129.7|44144.7|44124.7|1
1637719860000|2021-11-24 02:11:00|44147.4|44127.4|44149.7|44129.7|44149.7|44129.7|44147.4|44127.4|0
1637719870000|2021-11-24 02:11:10|44147.4|44127.4|44149.7|44129.7|44149.7|44129.7|44147.4|44127.4|0
1637719890000|2021-11-24 02:11:30|44150|44130|44160|44140|44160|44140|44150|44130|3
1637719900000|2021-11-24 02:11:40|44162.4|44142.4|44177.2|44157.2|44177.2|44157.2|44162.4|44142.4|9
1637719910000|2021-11-24 02:11:50|44179.6|44159.6|44184.7|44164.7|44184.7|44164.7|44179.6|44159.6|1
1637719920000|2021-11-24 02:12:00|44182.4|44162.4|44187.4|44167.4|44187.4|44167.4|44182.4|44162.4|4
1637719930000|2021-11-24 02:12:10|44187.5|44167.5|44192.5|44172.5|44192.5|44172.5|44187.5|44167.5|5
1637719940000|2021-11-24 02:12:20|44192.6|44172.6|44195|44175|44195|44175|44192.6|44172.6|0
1637719950000|2021-11-24 02:12:30|44197.6|44177.6|44210|44190|44210|44190|44197.6|44177.6|6
1637719960000|2021-11-24 02:12:40|44207.6|44187.6|44207.9|44187.9|44207.9|44187.9|44205.3|44185.3|0
1637719970000|2021-11-24 02:12:50|44207.8|44187.8|44207.6|44187.6|44210.3|44190.3|44207.6|44187.6|1
1637719980000|2021-11-24 02:13:00|44210|44190|44230.3|44210.3|44230.3|44210.3|44210|44190|9
1637719990000|2021-11-24 02:13:10|44235|44215|44250|44230|44252.6|44232.6|44235|44215|11
1637720000000|2021-11-24 02:13:20|44247.6|44227.6|44249.7|44229.7|44254.9|44234.9|44247.6|44227.6|5
1637720010000|2021-11-24 02:13:30|44249.9|44229.9|44244.9|44224.9|44252.4|44232.4|44242.6|44222.6|2
1637720020000|2021-11-24 02:13:40|44244.7|44224.7|44242.4|44222.4|44245|44225|44242.4|44222.4|0
1637720030000|2021-11-24 02:13:50|44244.7|44224.7|44242.4|44222.4|44244.9|44224.9|44242.4|44222.4|0
1637720040000|2021-11-24 02:14:00|44240|44220|44235.1|44215.1|44240|44220|44235.1|44215.1|1
1637720050000|2021-11-24 02:14:10|44235|44215|44232.4|44212.4|44235|44215|44232.4|44212.4|1
1637720060000|2021-11-24 02:14:20|44230|44210|44232.4|44212.4|44232.4|44212.4|44230|44210|0
1637720070000|2021-11-24 02:14:30|44232.2|44212.2|44232.4|44212.4|44232.4|44212.4|44229.9|44209.9|3
1637720080000|2021-11-24 02:14:40|44239.7|44219.7|44239.7|44219.7|44239.7|44219.7|44239.7|44219.7|5
1637720090000|2021-11-24 02:14:50|44237.2|44217.2|44242.2|44222.2|44242.2|44222.2|44237.2|44217.2|3
1637720100000|2021-11-24 02:15:00|44244.6|44224.6|44244.6|44224.6|44247|44227|44244.6|44224.6|4
1637720120000|2021-11-24 02:15:20|44247|44227|44239.7|44219.7|44249.5|44229.5|44239.7|44219.7|2
1637720130000|2021-11-24 02:15:30|44242.1|44222.1|44242.1|44222.1|44242.1|44222.1|44242.1|44222.1|0
1637720140000|2021-11-24 02:15:40|44239.6|44219.6|44237.1|44217.1|44239.6|44219.6|44237.1|44217.1|3
1637720150000|2021-11-24 02:15:50|44234.7|44214.7|44234.7|44214.7|44234.7|44214.7|44234.7|44214.7|0
1637720170000|2021-11-24 02:16:10|44234.6|44214.6|44229.7|44209.7|44234.6|44214.6|44229.7|44209.7|4
1637720190000|2021-11-24 02:16:30|44232.1|44212.1|44227.4|44207.4|44232.1|44212.1|44227.4|44207.4|0
1637720200000|2021-11-24 02:16:40|44229.7|44209.7|44229.7|44209.7|44232.2|44212.2|44227.4|44207.4|1
1637720210000|2021-11-24 02:16:50|44227.4|44207.4|44227.4|44207.4|44227.4|44207.4|44225|44205|0
1637720230000|2021-11-24 02:17:10|||||||||2
1637720240000|2021-11-24 02:17:20|44229.7|44209.7|44227.4|44207.4|44229.7|44209.7|44227.4|44207.4|0
1637720250000|2021-11-24 02:17:30|44229.7|44209.7|44229.7|44209.7|44229.7|44209.7|44229.7|44209.7|0
1637720260000|2021-11-24 02:17:40|44227.2|44207.2|44227.2|44207.2|44227.2|44207.2|44227.2|44207.2|0
1637720270000|2021-11-24 02:17:50|44229.7|44209.7|44229.7|44209.7|44229.7|44209.7|44229.7|44209.7|2
1637720290000|2021-11-24 02:18:10|44232.1|44212.1|44227.4|44207.4|44232.1|44212.1|44227.4|44207.4|0
1637720300000|2021-11-24 02:18:20|44224.9|44204.9|44224.9|44204.9|44224.9|44204.9|44224.9|44204.9|0
1637720310000|2021-11-24 02:18:30|44222.4|44202.4|44220|44200|44222.4|44202.4|44220|44200|0
1637720320000|2021-11-24 02:18:40|44219.9|44199.9|44219.9|44199.9|44219.9|44199.9|44219.9|44199.9|0
1637720330000|2021-11-24 02:18:50|44220|44200|44224.7|44204.7|44224.7|44204.7|44220|44200|1
1637720340000|2021-11-24 02:19:00|44224.9|44204.9|44227.2|44207.2|44227.2|44207.2|44224.9|44204.9|1
1637720350000|2021-11-24 02:19:10|44224.7|44204.7|44224.7|44204.7|44224.7|44204.7|44224.7|44204.7|0
1637720360000|2021-11-24 02:19:20|44227.1|44207.1|44224.7|44204.7|44227.1|44207.1|44224.7|44204.7|0
1637720390000|2021-11-24 02:19:50|44222.2|44202.2|44224.7|44204.7|44224.7|44204.7|44222.2|44202.2|0
1637720400000|2021-11-24 02:20:00|44222.2|44202.2|44222.2|44202.2|44222.2|44202.2|44222.2|44202.2|0
1637720410000|2021-11-24 02:20:10|44219.7|44199.7|44219.7|44199.7|44219.7|44199.7|44219.7|44199.7|4
1637720420000|2021-11-24 02:20:20|44217.2|44197.2|44214.7|44194.7|44217.2|44197.2|44214.7|44194.7|1
1637720450000|2021-11-24 02:20:50|44219.7|44199.7|44217.2|44197.2|44219.7|44199.7|44217.2|44197.2|1
1637720470000|2021-11-24 02:21:10|44219.6|44199.6|44224.6|44204.6|44224.6|44204.6|44219.6|44199.6|3
1637720480000|2021-11-24 02:21:20|44224.9|44204.9|44224.9|44204.9|44224.9|44204.9|44224.9|44204.9|0
1637720520000|2021-11-24 02:22:00|44224.7|44204.7|44224.7|44204.7|44224.7|44204.7|44224.7|44204.7|8
1637720530000|2021-11-24 02:22:10|44222.4|44202.4|44215.1|44195.1|44224.7|44204.7|44215.1|44195.1|2
1637720540000|2021-11-24 02:22:20|44217.5|44197.5|44214.9|44194.9|44217.5|44197.5|44214.9|44194.9|1
1637720550000|2021-11-24 02:22:30|44214.7|44194.7|44212.2|44192.2|44214.7|44194.7|44212.2|44192.2|0
1637720570000|2021-11-24 02:22:50|44212.1|44192.1|44209.7|44189.7|44212.1|44192.1|44209.7|44189.7|0
1637720580000|2021-11-24 02:23:00|44212.1|44192.1|44212.1|44192.1|44212.1|44192.1|44212.1|44192.1|0
1637720610000|2021-11-24 02:23:30|44209.7|44189.7|44209.7|44189.7|44209.7|44189.7|44209.7|44189.7|1
1637720630000|2021-11-24 02:23:50|44197.2|44177.2|44199.7|44179.7|44199.7|44179.7|44197.1|44177.1|2
1637720650000|2021-11-24 02:24:10|44202.1|44182.1|44204.9|44184.9|44207.2|44187.2|44202.1|44182.1|3
1637720660000|2021-11-24 02:24:20|44207.2|44187.2|44204.9|44184.9|44207.2|44187.2|44204.9|44184.9|1
1637720670000|2021-11-24 02:24:30|44207.2|44187.2|44209.7|44189.7|44209.7|44189.7|44207.2|44187.2|0
1637720700000|2021-11-24 02:25:00|44207.4|44187.4|44212.2|44192.2|44212.2|44192.2|44207.4|44187.4|0
1637720710000|2021-11-24 02:25:10|44209.9|44189.9|44209.7|44189.7|44209.9|44189.9|44209.7|44189.7|0
1637720720000|2021-11-24 02:25:20|44212.2|44192.2|44212.2|44192.2|44214.6|44194.6|44212.2|44192.2|0
1637720730000|2021-11-24 02:25:30|44209.7|44189.7|44209.9|44189.9|44209.9|44189.9|44209.7|44189.7|0
1637720740000|2021-11-24 02:25:40|44212.4|44192.4|44214.7|44194.7|44214.7|44194.7|44212.2|44192.2|0
1637720750000|2021-11-24 02:25:50|44212.2|44192.2|44214.7|44194.7|44214.7|44194.7|44209.9|44189.9|0
1637720760000|2021-11-24 02:26:00|44217.1|44197.1|44217.1|44197.1|44217.1|44197.1|44217.1|44197.1|0
1637720790000|2021-11-24 02:26:30|44219.6|44199.6|44219.6|44199.6|44219.6|44199.6|44219.6|44199.6|0
1637720800000|2021-11-24 02:26:40|44217.4|44197.4|44222.2|44202.2|44222.2|44202.2|44217.4|44197.4|4
1637720820000|2021-11-24 02:27:00|44219.7|44199.7|44219.7|44199.7|44219.7|44199.7|44219.7|44199.7|1
1637720830000|2021-11-24 02:27:10|44217.4|44197.4|44217.4|44197.4|44217.4|44197.4|44217.2|44197.2|2
1637720840000|2021-11-24 02:27:20|44219.7|44199.7|44219.7|44199.7|44219.7|44199.7|44219.7|44199.7|0
1637720850000|2021-11-24 02:27:30|44217.2|44197.2|44214.7|44194.7|44217.2|44197.2|44214.7|44194.7|1
1637720860000|2021-11-24 02:27:40|44217.2|44197.2|44217.2|44197.2|44217.2|44197.2|44217.2|44197.2|0
1637720890000|2021-11-24 02:28:10|44222.2|44202.2|44222.4|44202.4|44222.4|44202.4|44222.2|44202.2|4
1637720910000|2021-11-24 02:28:30|44222.5|44202.5|44227.4|44207.4|44227.4|44207.4|44222.5|44202.5|1
1637720940000|2021-11-24 02:29:00|44224.9|44204.9|44222.2|44202.2|44224.9|44204.9|44219.9|44199.9|1
1637720950000|2021-11-24 02:29:10|44219.9|44199.9|44222.2|44202.2|44222.2|44202.2|44219.9|44199.9|0
1637720960000|2021-11-24 02:29:20|44219.9|44199.9|44222.2|44202.2|44222.2|44202.2|44219.9|44199.9|0
1637720970000|2021-11-24 02:29:30|44219.9|44199.9|44220|44200|44222.4|44202.4|44219.9|44199.9|0
1637720980000|2021-11-24 02:29:40|44219.7|44199.7|44219.7|44199.7|44219.7|44199.7|44219.7|44199.7|1
1637721000000|2021-11-24 02:30:00|44217.2|44197.2|44212.2|44192.2|44219.9|44199.9|44212.2|44192.2|9
1637721010000|2021-11-24 02:30:10|44214.7|44194.7|44214.9|44194.9|44214.9|44194.9|44214.7|44194.7|3
1637721020000|2021-11-24 02:30:20|44215|44195|44224.7|44204.7|44224.7|44204.7|44215|44195|0
1637721040000|2021-11-24 02:30:40|44224.9|44204.9|44227.4|44207.4|44227.4|44207.4|44224.9|44204.9|2
1637721050000|2021-11-24 02:30:50|44229.9|44209.9|44237.2|44217.2|44237.2|44217.2|44229.9|44209.9|3
1637721060000|2021-11-24 02:31:00|44234.7|44214.7|44237.2|44217.2|44237.2|44217.2|44234.7|44214.7|3
1637721070000|2021-11-24 02:31:10|44237.4|44217.4|44239.7|44219.7|44239.7|44219.7|44237.4|44217.4|0
1637721080000|2021-11-24 02:31:20|44237.4|44217.4|44234.7|44214.7|44237.4|44217.4|44234.7|44214.7|1
1637721090000|2021-11-24 02:31:30|44237.4|44217.4|44239.7|44219.7|44239.7|44219.7|44237.4|44217.4|1
1637721110000|2021-11-24 02:31:50|44244.7|44224.7|44244.7|44224.7|44244.7|44224.7|44244.7|44224.7|12
1637721120000|2021-11-24 02:32:00|44244.9|44224.9|44242.4|44222.4|44244.9|44224.9|44242.4|44222.4|0
1637721130000|2021-11-24 02:32:10|44244.7|44224.7|44242.2|44222.2|44244.9|44224.9|44242.2|44222.2|6
1637721140000|2021-11-24 02:32:20|44242.1|44222.1|44232.1|44212.1|44242.1|44222.1|44232.1|44212.1|1
1637721150000|2021-11-24 02:32:30|44229.7|44209.7|44229.7|44209.7|44229.7|44209.7|44229.7|44209.7|1
1637721160000|2021-11-24 02:32:40|44229.6|44209.6|44237.1|44217.1|44237.1|44217.1|44224.7|44204.7|0
1637721170000|2021-11-24 02:32:50|44239.5|44219.5|44234.7|44214.7|44239.5|44219.5|44234.7|44214.7|0
1637721190000|2021-11-24 02:33:10|44229.9|44209.9|44224.7|44204.7|44229.9|44209.9|44224.7|44204.7|0
1637721200000|2021-11-24 02:33:20|44227.1|44207.1|44224.7|44204.7|44227.1|44207.1|44224.7|44204.7|0
1637721210000|2021-11-24 02:33:30|44229.5|44209.5|44229.5|44209.5|44229.5|44209.5|44229.5|44209.5|0
1637721220000|2021-11-24 02:33:40|44229.6|44209.6|44232.4|44212.4|44232.4|44212.4|44229.6|44209.6|1
1637721230000|2021-11-24 02:33:50|44229.7|44209.7|44227.2|44207.2|44229.7|44209.7|44227.2|44207.2|4
1637721240000|2021-11-24 02:34:00|44224.7|44204.7|44227.1|44207.1|44227.1|44207.1|44224.7|44204.7|1
1637721250000|2021-11-24 02:34:10|44229.7|44209.7|44229.7|44209.7|44229.7|44209.7|44229.7|44209.7|2
1637721260000|2021-11-24 02:34:20|44225|44205|44224.7|44204.7|44225|44205|44224.7|44204.7|0
1637721270000|2021-11-24 02:34:30|44224.9|44204.9|44229.7|44209.7|44229.7|44209.7|44224.9|44204.9|0
1637721280000|2021-11-24 02:34:40|44227.4|44207.4|44229.7|44209.7|44229.7|44209.7|44227.4|44207.4|1
1637721290000|2021-11-24 02:34:50|44227.4|44207.4|44227.4|44207.4|44227.4|44207.4|44225|44205|1
1637721300000|2021-11-24 02:35:00|44224.7|44204.7|44219.9|44199.9|44224.7|44204.7|44219.9|44199.9|0
1637721310000|2021-11-24 02:35:10|44214.9|44194.9|44210|44190|44214.9|44194.9|44209.9|44189.9|1
1637721320000|2021-11-24 02:35:20|44214.7|44194.7|44219.7|44199.7|44219.7|44199.7|44214.7|44194.7|0
1637721330000|2021-11-24 02:35:30|44222.1|44202.1|44224.5|44204.5|44224.5|44204.5|44219.7|44199.7|0
1637721340000|2021-11-24 02:35:40|44222.1|44202.1|44217.4|44197.4|44224.5|44204.5|44217.4|44197.4|0
1637721350000|2021-11-24 02:35:50|44215|44195|44212.2|44192.2|44215|44195|44212.2|44192.2|0
1637721360000|2021-11-24 02:36:00|44212.1|44192.1|44209.5|44189.5|44212.1|44192.1|44209.5|44189.5|0
1637721370000|2021-11-24 02:36:10|44207.1|44187.1|44204.5|44184.5|44207.1|44187.1|44204.5|44184.5|1
1637721380000|2021-11-24 02:36:20|44202.1|44182.1|44209.5|44189.5|44209.5|44189.5|44199.5|44179.5|3
1637721390000|2021-11-24 02:36:30|44209.6|44189.6|44209.5|44189.5|44209.6|44189.6|44204.6|44184.6|2
1637721400000|2021-11-24 02:36:40|44204.7|44184.7|44204.7|44184.7|44209.5|44189.5|44204.7|44184.7|0
1637721410000|2021-11-24 02:36:50|44207.1|44187.1|44214.2|44194.2|44214.2|44194.2|44204.7|44184.7|0
1637721420000|2021-11-24 02:37:00|44214.3|44194.3|44212.1|44192.1|44214.5|44194.5|44212.1|44192.1|0
1637721430000|2021-11-24 02:37:10|44209.7|44189.7|44207.2|44187.2|44209.7|44189.7|44207.2|44187.2|0
1637721440000|2021-11-24 02:37:20|44204.6|44184.6|44202.2|44182.2|44204.6|44184.6|44202.2|44182.2|1
1637721450000|2021-11-24 02:37:30|44204.6|44184.6|44199.7|44179.7|44204.7|44184.7|44199.7|44179.7|1
1637721460000|2021-11-24 02:37:40|44202.1|44182.1|44199.7|44179.7|44204.6|44184.6|44199.7|44179.7|1
1637721470000|2021-11-24 02:37:50|||||||||1
1637721480000|2021-11-24 02:38:00|44199.6|44179.6|44189.6|44169.6|44199.6|44179.6|44189.6|44169.6|7
1637721490000|2021-11-24 02:38:10|44187.1|44167.1|44187.1|44167.1|44187.1|44167.1|44187.1|44167.1|1
1637721500000|2021-11-24 02:38:20|44189.5|44169.5|44189.5|44169.5|44189.6|44169.6|44189.5|44169.5|0
1637721520000|2021-11-24 02:38:40|44189.3|44169.3|44184.6|44164.6|44189.3|44169.3|44184.6|44164.6|1
1637721530000|2021-11-24 02:38:50|44179.9|44159.9|44179.7|44159.7|44179.9|44159.9|44177.2|44157.2|0
1637721540000|2021-11-24 02:39:00|44179.5|44159.5|44179.5|44159.5|44179.5|44159.5|44179.5|44159.5|0
1637721550000|2021-11-24 02:39:10|44174.7|44154.7|44179.5|44159.5|44179.5|44159.5|44174.7|44154.7|1
1637721560000|2021-11-24 02:39:20|44177.1|44157.1|44179.5|44159.5|44179.5|44159.5|44177.1|44157.1|0
1637721570000|2021-11-24 02:39:30|44179.7|44159.7|44179.5|44159.5|44182.1|44162.1|44179.5|44159.5|1
1637721580000|2021-11-24 02:39:40|44177.1|44157.1|44177.1|44157.1|44177.1|44157.1|44177.1|44157.1|0
1637721590000|2021-11-24 02:39:50|44174.7|44154.7|44174.7|44154.7|44174.7|44154.7|44172.4|44152.4|2
1637721600000|2021-11-24 02:40:00|44172.2|44152.2|44172.1|44152.1|44172.2|44152.2|44172.1|44152.1|0
1637721610000|2021-11-24 02:40:10|44169.7|44149.7|44174.5|44154.5|44174.5|44154.5|44169.7|44149.7|0
1637721620000|2021-11-24 02:40:20|44172.1|44152.1|44172.1|44152.1|44172.1|44152.1|44172.1|44152.1|0
1637721630000|2021-11-24 02:40:30|44169.7|44149.7|44172|44152|44174.5|44154.5|44169.7|44149.7|1
1637721640000|2021-11-24 02:40:40|44174.5|44154.5|44174.5|44154.5|44174.5|44154.5|44174.5|44154.5|1
1637721650000|2021-11-24 02:40:50|44172|44152|44172|44152|44172|44152|44172|44152|0
1637721660000|2021-11-24 02:41:00|44172.1|44152.1|44169.5|44149.5|44174.5|44154.5|44169.5|44149.5|10
1637721670000|2021-11-24 02:41:10|44171.8|44151.8|44171.8|44151.8|44171.8|44151.8|44171.8|44151.8|0
1637721680000|2021-11-24 02:41:20|44169.5|44149.5|44169.5|44149.5|44169.5|44149.5|44169.5|44149.5|1
1637721690000|2021-11-24 02:41:30|44167.1|44147.1|44159.9|44139.9|44167.1|44147.1|44157|44137|5
1637721700000|2021-11-24 02:41:40|44159.7|44139.7|44169.5|44149.5|44169.5|44149.5|44159.7|44139.7|0
1637721710000|2021-11-24 02:41:50|44169.6|44149.6|44172.1|44152.1|44172.1|44152.1|44169.6|44149.6|0
1637721720000|2021-11-24 02:42:00|44174.5|44154.5|44179.5|44159.5|44179.5|44159.5|44174.5|44154.5|1
1637721730000|2021-11-24 02:42:10|44181.8|44161.8|44182.1|44162.1|44184.5|44164.5|44181.8|44161.8|1
1637721740000|2021-11-24 02:42:20|44184.5|44164.5|44179.6|44159.6|44184.5|44164.5|44179.6|44159.6|3
1637721750000|2021-11-24 02:42:30|44179.5|44159.5|44174.7|44154.7|44179.5|44159.5|44174.7|44154.7|2
1637721760000|2021-11-24 02:42:40|44179.5|44159.5|44177.1|44157.1|44179.5|44159.5|44177.1|44157.1|0
1637721770000|2021-11-24 02:42:50|44179.5|44159.5|44179.6|44159.6|44179.6|44159.6|44179.5|44159.5|0
1637721780000|2021-11-24 02:43:00|44172.5|44152.5|44169.6|44149.6|44172.5|44152.5|44169.6|44149.6|12
1637721790000|2021-11-24 02:43:10|44169.7|44149.7|44172.1|44152.1|44172.1|44152.1|44167.1|44147.1|1
1637721810000|2021-11-24 02:43:30|44172.2|44152.2|44174.7|44154.7|44174.7|44154.7|44172.2|44152.2|0
1637721820000|2021-11-24 02:43:40|44177.1|44157.1|44174.7|44154.7|44177.1|44157.1|44174.7|44154.7|0
1637721830000|2021-11-24 02:43:50|44177.1|44157.1|44172.4|44152.4|44177.1|44157.1|44172.4|44152.4|2
1637721840000|2021-11-24 02:44:00|44174.7|44154.7|44164.9|44144.9|44177.4|44157.4|44164.9|44144.9|4
1637721850000|2021-11-24 02:44:10|44167.2|44147.2|44167.2|44147.2|44169.6|44149.6|44167.2|44147.2|0
1637721870000|2021-11-24 02:44:30|44169.6|44149.6|44169.6|44149.6|44169.6|44149.6|44169.6|44149.6|0
1637721880000|2021-11-24 02:44:40|44167.2|44147.2|44159.9|44139.9|44167.2|44147.2|44159.9|44139.9|2
1637721890000|2021-11-24 02:44:50|44155.1|44135.1|44159.9|44139.9|44159.9|44139.9|44155.1|44135.1|0
1637721900000|2021-11-24 02:45:00|44155.1|44135.1|44159.7|44139.7|44159.9|44139.9|44154.9|44134.9|1
1637721910000|2021-11-24 02:45:10|44157.4|44137.4|44159.7|44139.7|44159.7|44139.7|44157.4|44137.4|0
1637721920000|2021-11-24 02:45:20|44159.9|44139.9|44164.7|44144.7|44164.9|44144.9|44159.9|44139.9|1
1637721930000|2021-11-24 02:45:30|44162.4|44142.4|44157.4|44137.4|44162.4|44142.4|44157.4|44137.4|1
1637721940000|2021-11-24 02:45:40|44157.2|44137.2|44152.1|44132.1|44157.2|44137.2|44152.1|44132.1|1
1637721950000|2021-11-24 02:45:50|44154.6|44134.6|44149.7|44129.7|44154.6|44134.6|44149.7|44129.7|4
1637721960000|2021-11-24 02:46:00|44152.1|44132.1|44152.2|44132.2|44152.2|44132.2|44149.7|44129.7|1
1637721970000|2021-11-24 02:46:10|44149.7|44129.7|44152.1|44132.1|44152.2|44132.2|44149.7|44129.7|1
1637721980000|2021-11-24 02:46:20|44149.7|44129.7|44149.6|44129.6|44149.7|44129.7|44149.6|44129.6|0
1637721990000|2021-11-24 02:46:30|44149.7|44129.7|44149.7|44129.7|44149.7|44129.7|44149.7|44129.7|1
1637722000000|2021-11-24 02:46:40|44152.2|44132.2|44154.5|44134.5|44154.6|44134.6|44149.7|44129.7|1
1637722010000|2021-11-24 02:46:50|44154.6|44134.6|44154.6|44134.6|44154.6|44134.6|44154.6|44134.6|1
1637722020000|2021-11-24 02:47:00|44159.3|44139.3|44157|44137|44159.3|44139.3|44157|44137|0
1637722030000|2021-11-24 02:47:10|44157.1|44137.1|44167|44147|44167|44147|44154.5|44134.5|6
1637722040000|2021-11-24 02:47:20|44164.5|44144.5|44162.1|44142.1|44164.5|44144.5|44162.1|44142.1|1
1637722050000|2021-11-24 02:47:30|44162|44142|44159.5|44139.5|44162|44142|44159.3|44139.3|0
1637722060000|2021-11-24 02:47:40|44159.3|44139.3|44154.7|44134.7|44159.3|44139.3|44152.2|44132.2|0
1637722070000|2021-11-24 02:47:50|44154.6|44134.6|44159.5|44139.5|44159.5|44139.5|44152.2|44132.2|1
1637722080000|2021-11-24 02:48:00|44157|44137|44154.5|44134.5|44157|44137|44154.5|44134.5|4
1637722090000|2021-11-24 02:48:10|||||||||1
1637722100000|2021-11-24 02:48:20|44157|44137|44149.7|44129.7|44157|44137|44149.7|44129.7|2
1637722110000|2021-11-24 02:48:30|44149.5|44129.5|44149.6|44129.6|44149.6|44129.6|44149.5|44129.5|0
1637722130000|2021-11-24 02:48:50|44149.5|44129.5|44149.5|44129.5|44149.5|44129.5|44149.5|44129.5|1
1637722140000|2021-11-24 02:49:00|44149.6|44129.6|44154.5|44134.5|44154.5|44134.5|44149.6|44129.6|2
1637722150000|2021-11-24 02:49:10|||||||||1
1637722160000|2021-11-24 02:49:20|44157.1|44137.1|44159.6|44139.6|44162|44142|44157.1|44137.1|0
1637722170000|2021-11-24 02:49:30|44159.7|44139.7|44159.7|44139.7|44162.1|44142.1|44159.7|44139.7|0
1637722180000|2021-11-24 02:49:40|44159.6|44139.6|44159.6|44139.6|44159.6|44139.6|44159.6|44139.6|0
1637722190000|2021-11-24 02:49:50|44164.5|44144.5|44164.5|44144.5|44164.5|44144.5|44164.5|44144.5|0
1637722200000|2021-11-24 02:50:00|44159.7|44139.7|44159.6|44139.6|44162.1|44142.1|44159.5|44139.5|1
1637722210000|2021-11-24 02:50:10|44159.5|44139.5|44159.5|44139.5|44159.5|44139.5|44159.5|44139.5|0
1637722230000|2021-11-24 02:50:30|44159.6|44139.6|44159.6|44139.6|44164.5|44144.5|44159.5|44139.5|0
1637722240000|2021-11-24 02:50:40|44159.5|44139.5|44159.5|44139.5|44159.5|44139.5|44159.5|44139.5|2
1637722250000|2021-11-24 02:50:50|44154.7|44134.7|44154.7|44134.7|44157.1|44137.1|44154.7|44134.7|0
1637722260000|2021-11-24 02:51:00|44157.1|44137.1|44157.1|44137.1|44157.1|44137.1|44157.1|44137.1|1
1637722270000|2021-11-24 02:51:10|44159.6|44139.6|44159.7|44139.7|44159.7|44139.7|44159.6|44139.6|2
1637722280000|2021-11-24 02:51:20|44162.1|44142.1|44166.8|44146.8|44166.8|44146.8|44162.1|44142.1|1
1637722290000|2021-11-24 02:51:30|44164.5|44144.5|44164.5|44144.5|44164.5|44144.5|44164.5|44144.5|0
1637722300000|2021-11-24 02:51:40|44166.8|44146.8|44164.5|44144.5|44166.8|44146.8|44164.5|44144.5|0
1637722310000|2021-11-24 02:51:50|44166.8|44146.8|44169.3|44149.3|44169.3|44149.3|44164.6|44144.6|2
1637722320000|2021-11-24 02:52:00|44167|44147|44167.1|44147.1|44169.5|44149.5|44164.6|44144.6|0
1637722330000|2021-11-24 02:52:10|44164.7|44144.7|44162.1|44142.1|44164.7|44144.7|44162.1|44142.1|3
1637722350000|2021-11-24 02:52:30|44159.7|44139.7|44159.5|44139.5|44161.8|44141.8|44159.5|44139.5|2
1637722360000|2021-11-24 02:52:40|44161.8|44141.8|44161.8|44141.8|44161.8|44141.8|44161.8|44141.8|0
1637722370000|2021-11-24 02:52:50|44162|44142|44164.5|44144.5|44169.2|44149.2|44162|44142|1
1637722380000|2021-11-24 02:53:00|44162.1|44142.1|44154.6|44134.6|44162.1|44142.1|44152.2|44132.2|3
1637722390000|2021-11-24 02:53:10|44149.9|44129.9|44149.9|44129.9|44152.2|44132.2|44149.9|44129.9|0
1637722400000|2021-11-24 02:53:20|44152.2|44132.2|44149.9|44129.9|44152.2|44132.2|44149.9|44129.9|0
1637722410000|2021-11-24 02:53:30|44154.6|44134.6|44149.9|44129.9|44154.6|44134.6|44149.9|44129.9|2
1637722420000|2021-11-24 02:53:40|44149.7|44129.7|44149.7|44129.7|44149.7|44129.7|44149.7|44129.7|4
1637722430000|2021-11-24 02:53:50|44147.1|44127.1|44144.7|44124.7|44147.1|44127.1|44144.7|44124.7|1
1637722440000|2021-11-24 02:54:00|44144.6|44124.6|44142.1|44122.1|44144.6|44124.6|44142.1|44122.1|3
1637722450000|2021-11-24 02:54:10|44139.7|44119.7|44127.1|44107.1|44142.1|44122.1|44127.1|44107.1|18
1637722460000|2021-11-24 02:54:20|44124.7|44104.7|44109.5|44089.5|44124.7|44104.7|44107|44087|12
1637722470000|2021-11-24 02:54:30|44107|44087|44099.6|44079.6|44107|44087|44097.1|44077.1|7
1637722480000|2021-11-24 02:54:40|44104.5|44084.5|44104.5|44084.5|44104.5|44084.5|44102|44082|3
1637722490000|2021-11-24 02:54:50|44104.3|44084.3|44099.5|44079.5|44104.3|44084.3|44099.5|44079.5|1
1637722500000|2021-11-24 02:55:00|44097.1|44077.1|44097.1|44077.1|44099.5|44079.5|44097|44077|2
1637722510000|2021-11-24 02:55:10|44099.5|44079.5|44099.6|44079.6|44102|44082|44099.3|44079.3|5
1637722520000|2021-11-24 02:55:20|44099.5|44079.5|44099.5|44079.5|44099.5|44079.5|44099.5|44079.5|2
1637722530000|2021-11-24 02:55:30|44096.8|44076.8|44096.7|44076.7|44096.8|44076.8|44096.7|44076.7|7
1637722540000|2021-11-24 02:55:40|44096.6|44076.6|44096.7|44076.7|44096.7|44076.7|44094.1|44074.1|12
1637722550000|2021-11-24 02:55:50|44094.2|44074.2|44091.7|44071.7|44094.2|44074.2|44091.7|44071.7|7
1637722560000|2021-11-24 02:56:00|44094.3|44074.3|44094.2|44074.2|44099.1|44079.1|44094.2|44074.2|6
1637722570000|2021-11-24 02:56:10|44096.7|44076.7|44096.7|44076.7|44096.7|44076.7|44094.2|44074.2|2
1637722580000|2021-11-24 02:56:20|44096.6|44076.6|44094.2|44074.2|44096.6|44076.6|44094.2|44074.2|1
1637722590000|2021-11-24 02:56:30|44091.7|44071.7|44091.7|44071.7|44091.7|44071.7|44091.7|44071.7|0
1637722600000|2021-11-24 02:56:40|44091.6|44071.6|44091.7|44071.7|44091.7|44071.7|44089.1|44069.1|8
1637722610000|2021-11-24 02:56:50|44094.1|44074.1|44099.3|44079.3|44099.3|44079.3|44094.1|44074.1|5
1637722620000|2021-11-24 02:57:00|44099.2|44079.2|44094.3|44074.3|44099.2|44079.2|44094.3|44074.3|3
1637722630000|2021-11-24 02:57:10|44092|44072|44092|44072|44094.3|44074.3|44092|44072|0
1637722640000|2021-11-24 02:57:20|44094.3|44074.3|44096.8|44076.8|44099.2|44079.2|44092|44072|1
1637722650000|2021-11-24 02:57:30|44099.2|44079.2|44096.8|44076.8|44099.2|44079.2|44094.5|44074.5|0
1637722660000|2021-11-24 02:57:40|44099.2|44079.2|44096.8|44076.8|44099.2|44079.2|44096.8|44076.8|0
1637722670000|2021-11-24 02:57:50|44094.5|44074.5|44094.3|44074.3|44094.5|44074.5|44094.3|44074.3|0
1637722680000|2021-11-24 02:58:00|44094.2|44074.2|44089.2|44069.2|44094.2|44074.2|44089.2|44069.2|4
1637722690000|2021-11-24 02:58:10|44089.1|44069.1|44089.2|44069.2|44089.2|44069.2|44089.1|44069.1|1
1637722700000|2021-11-24 02:58:20|44091.7|44071.7|44099.2|44079.2|44099.2|44079.2|44091.7|44071.7|1
1637722710000|2021-11-24 02:58:30|44101.7|44081.7|44101.7|44081.7|44101.7|44081.7|44101.7|44081.7|0
1637722720000|2021-11-24 02:58:40|44101.8|44081.8|44104.2|44084.2|44108.9|44088.9|44101.8|44081.8|0
1637722730000|2021-11-24 02:58:50|44109.1|44089.1|44109.1|44089.1|44109.1|44089.1|44106.7|44086.7|0
1637722740000|2021-11-24 02:59:00|44109.2|44089.2|44109.3|44089.3|44114.1|44094.1|44109.2|44089.2|2
1637722750000|2021-11-24 02:59:10|44111.6|44091.6|44109.3|44089.3|44114.2|44094.2|44109.2|44089.2|1
1637722760000|2021-11-24 02:59:20|44107|44087|44109.3|44089.3|44109.3|44089.3|44107|44087|1
1637722770000|2021-11-24 02:59:30|44111.8|44091.8|44119.1|44099.1|44119.1|44099.1|44111.8|44091.8|6
1637722780000|2021-11-24 02:59:40|44119.2|44099.2|44119.1|44099.1|44121.6|44101.6|44116.7|44096.7|5
1637722790000|2021-11-24 02:59:50|44116.7|44096.7|44116.7|44096.7|44116.7|44096.7|44116.7|44096.7|3
1637722800000|2021-11-24 03:00:00|44114.3|44094.3|44114.2|44094.2|44116.7|44096.7|44114.2|44094.2|9
1637722810000|2021-11-24 03:00:10|44116.7|44096.7|44116.7|44096.7|44119.3|44099.3|44116.7|44096.7|3
1637722820000|2021-11-24 03:00:20|44114.3|44094.3|44114.2|44094.2|44114.3|44094.3|44114.2|44094.2|2
1637722830000|2021-11-24 03:00:30|44116.7|44096.7|44116.7|44096.7|44116.7|44096.7|44116.7|44096.7|2
1637722850000|2021-11-24 03:00:50|44119.2|44099.2|44121.8|44101.8|44121.8|44101.8|44119.2|44099.2|0
1637722860000|2021-11-24 03:01:00|44124.2|44104.2|44127|44107|44127|44107|44124.2|44104.2|2
1637722870000|2021-11-24 03:01:10|44129.3|44109.3|44129.2|44109.2|44129.3|44109.3|44129.2|44109.2|0
1637722880000|2021-11-24 03:01:20|44131.7|44111.7|44129.2|44109.2|44134.1|44114.1|44129.2|44109.2|0
1637722900000|2021-11-24 03:01:40|44126.7|44106.7|44126.7|44106.7|44126.7|44106.7|44126.7|44106.7|1
1637722920000|2021-11-24 03:02:00|44129.2|44109.2|44126.6|44106.6|44129.2|44109.2|44126.6|44106.6|4
1637722930000|2021-11-24 03:02:10|44124.2|44104.2|44116.7|44096.7|44124.2|44104.2|44116.7|44096.7|2
1637722940000|2021-11-24 03:02:20|44114.3|44094.3|44114.3|44094.3|44119.1|44099.1|44114.3|44094.3|0
1637722950000|2021-11-24 03:02:30|44116.7|44096.7|44121.8|44101.8|44121.8|44101.8|44114.3|44094.3|9
1637722970000|2021-11-24 03:02:50|44124.2|44104.2|44126.7|44106.7|44126.7|44106.7|44124.2|44104.2|1
1637722980000|2021-11-24 03:03:00|44124.2|44104.2|44124.2|44104.2|44124.2|44104.2|44124.2|44104.2|0
1637722990000|2021-11-24 03:03:10|44119.2|44099.2|44106.7|44086.7|44119.2|44099.2|44104.2|44084.2|5
1637723000000|2021-11-24 03:03:20|44104.3|44084.3|44104.2|44084.2|44104.3|44084.3|44099.5|44079.5|2
1637723010000|2021-11-24 03:03:30|44104.1|44084.1|44099.2|44079.2|44104.1|44084.1|44099.2|44079.2|1
1637723020000|2021-11-24 03:03:40|44096.7|44076.7|44084.2|44064.2|44096.7|44076.7|44084.2|44064.2|2
1637723030000|2021-11-24 03:03:50|44084.3|44064.3|44084.2|44064.2|44086.8|44066.8|44084.2|44064.2|0
1637723040000|2021-11-24 03:04:00|44086.8|44066.8|44084.2|44064.2|44086.8|44066.8|44084.2|44064.2|2
1637723050000|2021-11-24 03:04:10|44081.7|44061.7|44081.8|44061.8|44084.2|44064.2|44081.7|44061.7|10
1637723060000|2021-11-24 03:04:20|44081.7|44061.7|44077|44057|44081.7|44061.7|44077|44057|0
1637723070000|2021-11-24 03:04:30|44074.3|44054.3|44076.7|44056.7|44076.7|44056.7|44071.7|44051.7|13
1637723080000|2021-11-24 03:04:40|44074.2|44054.2|44064.3|44044.3|44074.2|44054.2|44064.3|44044.3|3
1637723090000|2021-11-24 03:04:50|44064.2|44044.2|44054.6|44034.6|44064.2|44044.2|44054.6|44034.6|4
1637723100000|2021-11-24 03:05:00|44057|44037|44052|44032|44057|44037|44049.5|44029.5|11
1637723110000|2021-11-24 03:05:10|||||||||1
1637723120000|2021-11-24 03:05:20|44059.3|44039.3|44057.1|44037.1|44064.3|44044.3|44057.1|44037.1|5
1637723130000|2021-11-24 03:05:30|44059.5|44039.5|44059.5|44039.5|44059.5|44039.5|44054.7|44034.7|2
1637723140000|2021-11-24 03:05:40|44054.5|44034.5|44059.2|44039.2|44059.3|44039.3|44054.5|44034.5|2
1637723150000|2021-11-24 03:05:50|44059.3|44039.3|44059.2|44039.2|44059.3|44039.3|44059.2|44039.2|0
1637723160000|2021-11-24 03:06:00|44059.3|44039.3|44066.7|44046.7|44066.7|44046.7|44059.2|44039.2|5
1637723170000|2021-11-24 03:06:10|44069.2|44049.2|44071.7|44051.7|44071.7|44051.7|44069.2|44049.2|5
1637723180000|2021-11-24 03:06:20|44069.2|44049.2|44069.2|44049.2|44069.2|44049.2|44069.2|44049.2|1
1637723190000|2021-11-24 03:06:30|||||||||1
1637723210000|2021-11-24 03:06:50|44066.7|44046.7|44061.7|44041.7|44066.7|44046.7|44059.2|44039.2|2
1637723220000|2021-11-24 03:07:00|44059.2|44039.2|44064.2|44044.2|44064.2|44044.2|44059.2|44039.2|1
1637723230000|2021-11-24 03:07:10|44064.3|44044.3|44064.2|44044.2|44064.3|44044.3|44061.8|44041.8|2
1637723240000|2021-11-24 03:07:20|44064.3|44044.3|44071.7|44051.7|44071.7|44051.7|44064.3|44044.3|3
1637723250000|2021-11-24 03:07:30|44069.3|44049.3|44069.2|44049.2|44069.3|44049.3|44069.2|44049.2|2
1637723260000|2021-11-24 03:07:40|44066.8|44046.8|44064.2|44044.2|44066.8|44046.8|44059.6|44039.6|1
1637723270000|2021-11-24 03:07:50|44064.3|44044.3|44064.2|44044.2|44064.3|44044.3|44061.7|44041.7|2
1637723280000|2021-11-24 03:08:00|44061.8|44041.8|44064.2|44044.2|44064.2|44044.2|44059.2|44039.2|3
1637723290000|2021-11-24 03:08:10|44064.3|44044.3|44064.3|44044.3|44066.7|44046.7|44064.3|44044.3|0
1637723300000|2021-11-24 03:08:20|44066.7|44046.7|44069.2|44049.2|44069.2|44049.2|44064.3|44044.3|2
1637723310000|2021-11-24 03:08:30|44066.8|44046.8|44069.2|44049.2|44069.3|44049.3|44064.5|44044.5|0
1637723320000|2021-11-24 03:08:40|44071.7|44051.7|44069.2|44049.2|44071.7|44051.7|44069.2|44049.2|2
1637723330000|2021-11-24 03:08:50|44066.7|44046.7|44066.7|44046.7|44066.7|44046.7|44066.7|44046.7|1
1637723340000|2021-11-24 03:09:00|44064.2|44044.2|44064.2|44044.2|44064.2|44044.2|44064.2|44044.2|1
1637723350000|2021-11-24 03:09:10|44061.7|44041.7|44059.5|44039.5|44064.2|44044.2|44059.3|44039.3|2
1637723360000|2021-11-24 03:09:20|44064.2|44044.2|44061.8|44041.8|44064.2|44044.2|44059.5|44039.5|0
1637723370000|2021-11-24 03:09:30|44064.2|44044.2|44059.2|44039.2|44064.2|44044.2|44059.2|44039.2|1
1637723380000|2021-11-24 03:09:40|44056.8|44036.8|44046.7|44026.7|44056.8|44036.8|44046.7|44026.7|4
1637723390000|2021-11-24 03:09:50|44044.3|44024.3|44039.6|44019.6|44046.7|44026.7|44039.6|44019.6|0
1637723400000|2021-11-24 03:10:00|44042|44022|44044.2|44024.2|44044.2|44024.2|44039.3|44019.3|4
1637723410000|2021-11-24 03:10:10|44041.7|44021.7|44041.7|44021.7|44044.2|44024.2|44041.7|44021.7|3
1637723420000|2021-11-24 03:10:20|44039.2|44019.2|44036.8|44016.8|44039.2|44019.2|44036.8|44016.8|0
1637723430000|2021-11-24 03:10:30|44039.2|44019.2|44036.7|44016.7|44039.2|44019.2|44036.7|44016.7|0
1637723440000|2021-11-24 03:10:40|44036.6|44016.6|44036.6|44016.6|44036.6|44016.6|44036.6|44016.6|8
1637723450000|2021-11-24 03:10:50|44034.2|44014.2|44034.2|44014.2|44034.2|44014.2|44031.7|44011.7|2
1637723460000|2021-11-24 03:11:00|44036.7|44016.7|44044.3|44024.3|44044.3|44024.3|44036.7|44016.7|14
1637723470000|2021-11-24 03:11:10|44044.5|44024.5|44044.5|44024.5|44046.8|44026.8|44044.5|44024.5|5
1637723480000|2021-11-24 03:11:20|44049.2|44029.2|44049.3|44029.3|44049.3|44029.3|44049.2|44029.2|3
1637723490000|2021-11-24 03:11:30|44049.2|44029.2|44049.2|44029.2|44049.2|44029.2|44049.2|44029.2|0
1637723500000|2021-11-24 03:11:40|44049.1|44029.1|44046.7|44026.7|44049.1|44029.1|44046.7|44026.7|0
1637723510000|2021-11-24 03:11:50|44044.3|44024.3|44039.5|44019.5|44046.7|44026.7|44034.7|44014.7|5
1637723520000|2021-11-24 03:12:00|44041.8|44021.8|44041.8|44021.8|44041.8|44021.8|44039.5|44019.5|1
1637723530000|2021-11-24 03:12:10|44044.2|44024.2|44049.3|44029.3|44049.3|44029.3|44041.8|44021.8|5
1637723540000|2021-11-24 03:12:20|44054.2|44034.2|44054.2|44034.2|44054.2|44034.2|44054.2|44034.2|0
1637723550000|2021-11-24 03:12:30|44054.3|44034.3|44056.7|44036.7|44056.7|44036.7|44054.3|44034.3|0
1637723560000|2021-11-24 03:12:40|44059.2|44039.2|44059.2|44039.2|44059.2|44039.2|44059.2|44039.2|1
1637723570000|2021-11-24 03:12:50|44061.7|44041.7|44059.5|44039.5|44061.8|44041.8|44059.2|44039.2|3
1637723580000|2021-11-24 03:13:00|44061.8|44041.8|44056.6|44036.6|44061.8|44041.8|44054.3|44034.3|5
1637723590000|2021-11-24 03:13:10|44056.7|44036.7|44056.7|44036.7|44056.7|44036.7|44056.7|44036.7|0
1637723600000|2021-11-24 03:13:20|44059.1|44039.1|44059.3|44039.3|44064.2|44044.2|44059.1|44039.1|2
1637723610000|2021-11-24 03:13:30|44059.2|44039.2|44056.8|44036.8|44059.2|44039.2|44056.8|44036.8|0
1637723620000|2021-11-24 03:13:40|44056.7|44036.7|44049.3|44029.3|44056.7|44036.7|44047|44027|2
1637723630000|2021-11-24 03:13:50|44049.2|44029.2|44051.7|44031.7|44051.7|44031.7|44049.2|44029.2|0
1637723640000|2021-11-24 03:14:00|44051.8|44031.8|44051.8|44031.8|44054.2|44034.2|44051.8|44031.8|2
1637723650000|2021-11-24 03:14:10|44054.2|44034.2|44054.3|44034.3|44054.3|44034.3|44054.2|44034.2|3
1637723660000|2021-11-24 03:14:20|44059.2|44039.2|44064.1|44044.1|44064.1|44044.1|44059.2|44039.2|2
1637723670000|2021-11-24 03:14:30|44059.2|44039.2|44059.2|44039.2|44059.2|44039.2|44059.2|44039.2|0
1637723680000|2021-11-24 03:14:40|44056.8|44036.8|44054.3|44034.3|44056.8|44036.8|44054.3|44034.3|2
1637723690000|2021-11-24 03:14:50|44056.6|44036.6|44056.6|44036.6|44056.6|44036.6|44056.6|44036.6|2
1637723700000|2021-11-24 03:15:00|44056.7|44036.7|44056.7|44036.7|44056.7|44036.7|44056.7|44036.7|0
1637723710000|2021-11-24 03:15:10|||||||||2
1637723720000|2021-11-24 03:15:20|44056.8|44036.8|44064.2|44044.2|44064.2|44044.2|44056.8|44036.8|2
1637723730000|2021-11-24 03:15:30|44066.7|44046.7|44066.7|44046.7|44066.7|44046.7|44066.7|44046.7|0
1637723740000|2021-11-24 03:15:40|44069.2|44049.2|44069.2|44049.2|44069.2|44049.2|44069.2|44049.2|2
1637723750000|2021-11-24 03:15:50|||||||||3
1637723760000|2021-11-24 03:16:00|44066.8|44046.8|44069.2|44049.2|44069.2|44049.2|44066.8|44046.8|0
1637723770000|2021-11-24 03:16:10|44071.7|44051.7|44071.7|44051.7|44071.7|44051.7|44071.7|44051.7|2
1637723790000|2021-11-24 03:16:30|44071.8|44051.8|44074.2|44054.2|44074.2|44054.2|44071.7|44051.7|2
1637723800000|2021-11-24 03:16:40|44074.1|44054.1|44071.7|44051.7|44074.2|44054.2|44071.7|44051.7|3
1637723810000|2021-11-24 03:16:50|44071.6|44051.6|44069.3|44049.3|44071.6|44051.6|44066.8|44046.8|1
1637723820000|2021-11-24 03:17:00|44074.2|44054.2|44074.2|44054.2|44074.2|44054.2|44074.2|44054.2|1
1637723830000|2021-11-24 03:17:10|44069.2|44049.2|44071.6|44051.6|44073.9|44053.9|44069.2|44049.2|3
1637723840000|2021-11-24 03:17:20|44069.2|44049.2|44071.6|44051.6|44071.6|44051.6|44069.2|44049.2|0
1637723850000|2021-11-24 03:17:30|44069.2|44049.2|44084.1|44064.1|44084.1|44064.1|44064.3|44044.3|7
1637723860000|2021-11-24 03:17:40|44086.4|44066.4|44086.4|44066.4|44088.8|44068.8|44084.1|44064.1|1
1637723870000|2021-11-24 03:17:50|44086.6|44066.6|44099.1|44079.1|44099.1|44079.1|44086.6|44066.6|6
1637723880000|2021-11-24 03:18:00|44101.6|44081.6|44106.6|44086.6|44106.6|44086.6|44101.6|44081.6|5
1637723890000|2021-11-24 03:18:10|44104.2|44084.2|44104.1|44084.1|44104.2|44084.2|44103.9|44083.9|1
1637723900000|2021-11-24 03:18:20|44106.4|44086.4|44104.1|44084.1|44106.4|44086.4|44103.9|44083.9|0
1637723910000|2021-11-24 03:18:30|44103.9|44083.9|44101.4|44081.4|44104.1|44084.1|44101.4|44081.4|5
1637723920000|2021-11-24 03:18:40|44101.6|44081.6|44101.8|44081.8|44101.8|44081.8|44101.6|44081.6|3
1637723930000|2021-11-24 03:18:50|44104.2|44084.2|44101.6|44081.6|44104.2|44084.2|44101.6|44081.6|2
1637723940000|2021-11-24 03:19:00|44101.4|44081.4|44098.9|44078.9|44101.6|44081.6|44096.6|44076.6|1
1637723960000|2021-11-24 03:19:20|44094.1|44074.1|44094.1|44074.1|44094.1|44074.1|44094.1|44074.1|0
1637723970000|2021-11-24 03:19:30|44093.9|44073.9|44091.6|44071.6|44094.1|44074.1|44091.6|44071.6|0
1637723980000|2021-11-24 03:19:40|44089.1|44069.1|44091.4|44071.4|44091.6|44071.6|44089.1|44069.1|0
1637723990000|2021-11-24 03:19:50|44089.1|44069.1|44088.9|44068.9|44089.1|44069.1|44086.6|44066.6|0
1637724000000|2021-11-24 03:20:00|44084.2|44064.2|44084.2|44064.2|44084.2|44064.2|44084.2|44064.2|0
1637724010000|2021-11-24 03:20:10|44084.1|44064.1|44079.1|44059.1|44084.1|44064.1|44079.1|44059.1|4
1637724020000|2021-11-24 03:20:20|44074.2|44054.2|44074.2|44054.2|44076.7|44056.7|44074.1|44054.1|1
1637724030000|2021-11-24 03:20:30|44071.6|44051.6|44074.1|44054.1|44074.1|44054.1|44071.6|44051.6|5
1637724040000|2021-11-24 03:20:40|44071.7|44051.7|44076.7|44056.7|44076.7|44056.7|44071.7|44051.7|1
1637724050000|2021-11-24 03:20:50|44079.1|44059.1|44081.6|44061.6|44083.9|44063.9|44076.7|44056.7|7
1637724060000|2021-11-24 03:21:00|44071.7|44051.7|44066.7|44046.7|44071.7|44051.7|44066.7|44046.7|6
1637724070000|2021-11-24 03:21:10|44064.3|44044.3|44064.3|44044.3|44064.3|44044.3|44064.3|44044.3|2
1637724080000|2021-11-24 03:21:20|44064.2|44044.2|44061.8|44041.8|44064.2|44044.2|44061.8|44041.8|3
1637724090000|2021-11-24 03:21:30|44059.5|44039.5|44056.8|44036.8|44059.5|44039.5|44054.3|44034.3|3
1637724100000|2021-11-24 03:21:40|44059.5|44039.5|44059.2|44039.2|44061.8|44041.8|44059.2|44039.2|0
1637724110000|2021-11-24 03:21:50|44056.8|44036.8|44059.3|44039.3|44059.3|44039.3|44054.5|44034.5|1
1637724120000|2021-11-24 03:22:00|44061.7|44041.7|44066.8|44046.8|44066.8|44046.8|44061.7|44041.7|3
1637724130000|2021-11-24 03:22:10|44067.1|44047.1|44079.1|44059.1|44079.1|44059.1|44067.1|44047.1|2
1637724150000|2021-11-24 03:22:30|44081.6|44061.6|44079.1|44059.1|44081.6|44061.6|44076.7|44056.7|1
1637724160000|2021-11-24 03:22:40|44076.7|44056.7|44071.8|44051.8|44076.7|44056.7|44071.8|44051.8|0
1637724170000|2021-11-24 03:22:50|44069.5|44049.5|44071.8|44051.8|44071.8|44051.8|44069.5|44049.5|1
1637724180000|2021-11-24 03:23:00|44074.3|44054.3|44074.3|44054.3|44074.3|44054.3|44071.8|44051.8|0
1637724190000|2021-11-24 03:23:10|44074.2|44054.2|44071.8|44051.8|44074.2|44054.2|44071.8|44051.8|0
1637724200000|2021-11-24 03:23:20|44074.2|44054.2|44074.5|44054.5|44074.5|44054.5|44071.8|44051.8|0
1637724210000|2021-11-24 03:23:30|44074.3|44054.3|44074.5|44054.5|44079.2|44059.2|44074.3|44054.3|1
1637724220000|2021-11-24 03:23:40|44076.8|44056.8|44074.3|44054.3|44076.8|44056.8|44074.3|44054.3|0
1637724230000|2021-11-24 03:23:50|44079.2|44059.2|44079.2|44059.2|44079.2|44059.2|44076.8|44056.8|2
1637724240000|2021-11-24 03:24:00|44076.8|44056.8|44079.3|44059.3|44079.3|44059.3|44076.8|44056.8|0
1637724250000|2021-11-24 03:24:10|44079.2|44059.2|44079.2|44059.2|44079.2|44059.2|44079.2|44059.2|0
1637724260000|2021-11-24 03:24:20|44076.8|44056.8|44076.8|44056.8|44076.8|44056.8|44076.8|44056.8|0
1637724270000|2021-11-24 03:24:30|44076.7|44056.7|44074.2|44054.2|44076.7|44056.7|44074.2|44054.2|2
1637724290000|2021-11-24 03:24:50|44076.7|44056.7|44076.7|44056.7|44076.7|44056.7|44076.7|44056.7|1
1637724300000|2021-11-24 03:25:00|44079.2|44059.2|44081.7|44061.7|44081.7|44061.7|44079.2|44059.2|1
1637724310000|2021-11-24 03:25:10|44084.1|44064.1|44089.3|44069.3|44089.3|44069.3|44084.1|44064.1|2
1637724320000|2021-11-24 03:25:20|44091.8|44071.8|44091.8|44071.8|44091.8|44071.8|44091.8|44071.8|0
1637724330000|2021-11-24 03:25:30|44089.5|44069.5|44094.2|44074.2|44094.2|44074.2|44089.5|44069.5|0
1637724340000|2021-11-24 03:25:40|44096.8|44076.8|44099.2|44079.2|44101.7|44081.7|44094.5|44074.5|3
1637724350000|2021-11-24 03:25:50|44096.7|44076.7|44099.2|44079.2|44099.2|44079.2|44096.7|44076.7|1
1637724360000|2021-11-24 03:26:00|44099.3|44079.3|44099.2|44079.2|44099.3|44079.3|44099.2|44079.2|1
1637724370000|2021-11-24 03:26:10|44096.8|44076.8|44099.5|44079.5|44099.5|44079.5|44096.8|44076.8|4
1637724380000|2021-11-24 03:26:20|44101.8|44081.8|44101.8|44081.8|44101.8|44081.8|44101.8|44081.8|1
1637724390000|2021-11-24 03:26:30|44101.7|44081.7|44104.2|44084.2|44104.2|44084.2|44099.3|44079.3|5
1637724400000|2021-11-24 03:26:40|44101.7|44081.7|44101.8|44081.8|44101.8|44081.8|44101.7|44081.7|2
1637724410000|2021-11-24 03:26:50|44099.2|44079.2|44096.8|44076.8|44104.2|44084.2|44096.8|44076.8|0
1637724420000|2021-11-24 03:27:00|44099.2|44079.2|44101.7|44081.7|44101.7|44081.7|44099.2|44079.2|0
1637724430000|2021-11-24 03:27:10|44101.6|44081.6|44096.8|44076.8|44101.6|44081.6|44096.7|44076.7|2
1637724440000|2021-11-24 03:27:20|44099.2|44079.2|44099.2|44079.2|44101.7|44081.7|44099.2|44079.2|0
1637724450000|2021-11-24 03:27:30|44101.7|44081.7|44099.2|44079.2|44101.7|44081.7|44099.2|44079.2|1
1637724460000|2021-11-24 03:27:40|44101.8|44081.8|44099.2|44079.2|44101.8|44081.8|44099.2|44079.2|1
1637724470000|2021-11-24 03:27:50|44099.3|44079.3|44096.7|44076.7|44099.3|44079.3|44096.7|44076.7|1
1637724480000|2021-11-24 03:28:00|44094.3|44074.3|44091.8|44071.8|44094.3|44074.3|44091.8|44071.8|1
1637724490000|2021-11-24 03:28:10|44094.2|44074.2|44094.2|44074.2|44094.3|44074.3|44094.2|44074.2|1
1637724500000|2021-11-24 03:28:20|44091.8|44071.8|44094.2|44074.2|44094.2|44074.2|44091.8|44071.8|0
1637724510000|2021-11-24 03:28:30|44096.8|44076.8|44099.3|44079.3|44099.3|44079.3|44096.8|44076.8|4
1637724530000|2021-11-24 03:28:50|44101.7|44081.7|44101.7|44081.7|44101.7|44081.7|44101.7|44081.7|1
1637724540000|2021-11-24 03:29:00|44104.2|44084.2|44104.2|44084.2|44104.2|44084.2|44104.2|44084.2|1
1637724550000|2021-11-24 03:29:10|44101.7|44081.7|44104.2|44084.2|44104.2|44084.2|44101.7|44081.7|0
1637724570000|2021-11-24 03:29:30|44101.7|44081.7|44104.2|44084.2|44104.2|44084.2|44101.7|44081.7|0
1637724580000|2021-11-24 03:29:40|44104.3|44084.3|44104.2|44084.2|44106.7|44086.7|44104.2|44084.2|0
1637724590000|2021-11-24 03:29:50|44104.1|44084.1|44101.7|44081.7|44104.1|44084.1|44101.7|44081.7|0
1637724600000|2021-11-24 03:30:00|44099.2|44079.2|44089.2|44069.2|44099.2|44079.2|44089.2|44069.2|3
1637724610000|2021-11-24 03:30:10|44086.8|44066.8|44086.8|44066.8|44086.8|44066.8|44084.5|44064.5|0
1637724620000|2021-11-24 03:30:20|44084.5|44064.5|44084.1|44064.1|44084.5|44064.5|44084.1|44064.1|1
1637724630000|2021-11-24 03:30:30|44081.7|44061.7|44081.7|44061.7|44081.7|44061.7|44079.3|44059.3|0
1637724640000|2021-11-24 03:30:40|||||||||1
1637724650000|2021-11-24 03:30:50|44076.8|44056.8|44079.2|44059.2|44079.2|44059.2|44076.8|44056.8|1
1637724660000|2021-11-24 03:31:00|44079.3|44059.3|44081.7|44061.7|44081.7|44061.7|44079.3|44059.3|2
1637724680000|2021-11-24 03:31:20|||||||||1
1637724700000|2021-11-24 03:31:40|||||||||2
1637724710000|2021-11-24 03:31:50|44086.7|44066.7|44086.6|44066.6|44086.7|44066.7|44086.6|44066.6|3
1637724720000|2021-11-24 03:32:00|44084.2|44064.2|44084.2|44064.2|44089.2|44069.2|44084.2|44064.2|1
1637724730000|2021-11-24 03:32:10|44081.7|44061.7|44081.7|44061.7|44081.7|44061.7|44081.7|44061.7|1
1637724750000|2021-11-24 03:32:30|44081.6|44061.6|44079.2|44059.2|44081.6|44061.6|44079.2|44059.2|0
1637724760000|2021-11-24 03:32:40|44079.3|44059.3|44079.3|44059.3|44079.3|44059.3|44079.2|44059.2|1
1637724770000|2021-11-24 03:32:50|44079.5|44059.5|44079.2|44059.2|44079.5|44059.5|44079.2|44059.2|0
1637724780000|2021-11-24 03:33:00|44076.8|44056.8|44079.5|44059.5|44079.5|44059.5|44076.8|44056.8|0
1637724790000|2021-11-24 03:33:10|44079.3|44059.3|44079.5|44059.5|44081.8|44061.8|44076.8|44056.8|0
1637724830000|2021-11-24 03:33:50|44077|44057|44077|44057|44079.3|44059.3|44077|44057|0
1637724840000|2021-11-24 03:34:00|44076.8|44056.8|44074.2|44054.2|44076.8|44056.8|44074.1|44054.1|4
1637724850000|2021-11-24 03:34:10|44069.5|44049.5|44069.3|44049.3|44069.5|44049.5|44069.3|44049.3|0
1637724860000|2021-11-24 03:34:20|44071.7|44051.7|44071.8|44051.8|44074.2|44054.2|44071.7|44051.7|2
1637724870000|2021-11-24 03:34:30|44074.2|44054.2|44067.1|44047.1|44074.2|44054.2|44067.1|44047.1|1
1637724880000|2021-11-24 03:34:40|44069.5|44049.5|44069.5|44049.5|44069.5|44049.5|44069.5|44049.5|0
1637724900000|2021-11-24 03:35:00|44066.8|44046.8|44069.2|44049.2|44069.2|44049.2|44064.5|44044.5|3
1637724910000|2021-11-24 03:35:10|44064.5|44044.5|44064.5|44044.5|44069.2|44049.2|44064.5|44044.5|0
1637724960000|2021-11-24 03:36:00|44069.5|44049.5|44069.5|44049.5|44069.5|44049.5|44069.5|44049.5|1
1637724980000|2021-11-24 03:36:20|44072|44052|44069.5|44049.5|44072|44052|44069.5|44049.5|5
1637725020000|2021-11-24 03:37:00|44072|44052|44077|44057|44077|44057|44072|44052|2
1637725030000|2021-11-24 03:37:10|44074.5|44054.5|44074.5|44054.5|44074.5|44054.5|44074.5|44054.5|0
1637725050000|2021-11-24 03:37:30|44067|44047|44064.6|44044.6|44069.3|44049.3|44064.6|44044.6|1
1637725060000|2021-11-24 03:37:40|44067|44047|44067|44047|44067|44047|44067|44047|0
1637725080000|2021-11-24 03:38:00|44069.5|44049.5|44069.5|44049.5|44069.5|44049.5|44069.5|44049.5|0
1637725100000|2021-11-24 03:38:20|44074.5|44054.5|44074.5|44054.5|44074.5|44054.5|44074.5|44054.5|0
1637725120000|2021-11-24 03:38:40|44076.8|44056.8|44074.5|44054.5|44079.2|44059.2|44074.5|44054.5|1
1637725130000|2021-11-24 03:38:50|44076.8|44056.8|44074.5|44054.5|44076.8|44056.8|44074.5|44054.5|0
1637725140000|2021-11-24 03:39:00|44074.3|44054.3|44074.5|44054.5|44074.5|44054.5|44074.3|44054.3|0
1637725150000|2021-11-24 03:39:10|44074.3|44054.3|44072|44052|44074.3|44054.3|44072|44052|0
1637725160000|2021-11-24 03:39:20|44071.8|44051.8|44071.8|44051.8|44071.8|44051.8|44071.8|44051.8|1
1637725170000|2021-11-24 03:39:30|44069.5|44049.5|44069.5|44049.5|44069.5|44049.5|44069.5|44049.5|1
1637725180000|2021-11-24 03:39:40|44067|44047|44067|44047|44067|44047|44067|44047|0
1637725200000|2021-11-24 03:40:00|44066.8|44046.8|44066.8|44046.8|44066.8|44046.8|44064.5|44044.5|0
1637725210000|2021-11-24 03:40:10|44067|44047|44064.5|44044.5|44067|44047|44064.5|44044.5|1
1637725220000|2021-11-24 03:40:20|44066.8|44046.8|44067|44047|44067|44047|44066.8|44046.8|1
1637725230000|2021-11-24 03:40:30|44067.1|44047.1|44069.5|44049.5|44069.5|44049.5|44067.1|44047.1|0
1637725250000|2021-11-24 03:40:50|44071.8|44051.8|44076.8|44056.8|44076.8|44056.8|44071.8|44051.8|0
1637725260000|2021-11-24 03:41:00|44077|44057|44081.8|44061.8|44081.8|44061.8|44077|44057|0
1637725290000|2021-11-24 03:41:30|44079.5|44059.5|44081.8|44061.8|44081.8|44061.8|44079.3|44059.3|0
1637725310000|2021-11-24 03:41:50|44079.5|44059.5|44081.8|44061.8|44084.2|44064.2|44079.5|44059.5|0
1637725320000|2021-11-24 03:42:00|44084.2|44064.2|44084.2|44064.2|44084.2|44064.2|44084.2|44064.2|0
1637725330000|2021-11-24 03:42:10|44081.8|44061.8|44079.5|44059.5|44084.2|44064.2|44079.5|44059.5|0
1637725340000|2021-11-24 03:42:20|44081.8|44061.8|44081.8|44061.8|44084.2|44064.2|44079.5|44059.5|0
1637725350000|2021-11-24 03:42:30|44084.2|44064.2|44081.8|44061.8|44084.2|44064.2|44081.8|44061.8|0
1637725360000|2021-11-24 03:42:40|44084.2|44064.2|44079.5|44059.5|44084.2|44064.2|44079.5|44059.5|0
1637725370000|2021-11-24 03:42:50|44079.3|44059.3|44077|44057|44079.3|44059.3|44077|44057|0
1637725380000|2021-11-24 03:43:00|44079.5|44059.5|44081.8|44061.8|44081.8|44061.8|44079.5|44059.5|1
1637725390000|2021-11-24 03:43:10|44082|44062|44084.3|44064.3|44084.3|44064.3|44082|44062|2
1637725410000|2021-11-24 03:43:30|44079.5|44059.5|44079.5|44059.5|44079.5|44059.5|44079.5|44059.5|0
1637725420000|2021-11-24 03:43:40|44079.3|44059.3|44079.3|44059.3|44079.3|44059.3|44077|44057|0
1637725430000|2021-11-24 03:43:50|44077|44057|44074.6|44054.6|44077|44057|44074.6|44054.6|0
1637725440000|2021-11-24 03:44:00|44077|44057|44077|44057|44079.3|44059.3|44077|44057|1
1637725450000|2021-11-24 03:44:10|44074.6|44054.6|44074.6|44054.6|44074.6|44054.6|44074.6|44054.6|0
1637725470000|2021-11-24 03:44:30|44077|44057|44079.3|44059.3|44079.3|44059.3|44077|44057|0
1637725480000|2021-11-24 03:44:40|44077|44057|44079.5|44059.5|44079.5|44059.5|44077|44057|3
1637725490000|2021-11-24 03:44:50|44081.8|44061.8|44081.8|44061.8|44084.2|44064.2|44079.2|44059.2|0
1637725500000|2021-11-24 03:45:00|44079.5|44059.5|44076.8|44056.8|44081.8|44061.8|44076.8|44056.8|1
1637725510000|2021-11-24 03:45:10|44079.2|44059.2|44074.5|44054.5|44079.2|44059.2|44074.5|44054.5|0
1637725520000|2021-11-24 03:45:20|44074.3|44054.3|44067.1|44047.1|44074.3|44054.3|44067.1|44047.1|2
1637725540000|2021-11-24 03:45:40|44069.5|44049.5|44064.7|44044.7|44069.5|44049.5|44064.7|44044.7|0
1637725570000|2021-11-24 03:46:10|44067.1|44047.1|44064.7|44044.7|44067.1|44047.1|44064.7|44044.7|0
1637725580000|2021-11-24 03:46:20|44067.1|44047.1|44069.5|44049.5|44069.5|44049.5|44067.1|44047.1|0
1637725590000|2021-11-24 03:46:30|44071.8|44051.8|44076.8|44056.8|44076.8|44056.8|44071.8|44051.8|2
1637725620000|2021-11-24 03:47:00|44074.5|44054.5|44074.2|44054.2|44074.5|44054.5|44074.2|44054.2|0
1637725630000|2021-11-24 03:47:10|44071.8|44051.8|44076.8|44056.8|44076.8|44056.8|44071.8|44051.8|0
1637725640000|2021-11-24 03:47:20|44074.5|44054.5|44074.3|44054.3|44074.5|44054.5|44074.3|44054.3|0
1637725660000|2021-11-24 03:47:40|44074.2|44054.2|44074.2|44054.2|44074.2|44054.2|44074.2|44054.2|0
1637725700000|2021-11-24 03:48:20|44071.8|44051.8|44071.8|44051.8|44071.8|44051.8|44069.5|44049.5|0
1637725720000|2021-11-24 03:48:40|44069.5|44049.5|44069.2|44049.2|44069.5|44049.5|44069.2|44049.2|0
1637725750000|2021-11-24 03:49:10|44066.8|44046.8|44066.8|44046.8|44066.8|44046.8|44066.8|44046.8|0
1637725760000|2021-11-24 03:49:20|44069.2|44049.2|44071.8|44051.8|44071.8|44051.8|44069.2|44049.2|0
1637725780000|2021-11-24 03:49:40|44074.2|44054.2|44071.8|44051.8|44074.2|44054.2|44071.8|44051.8|0
1637725790000|2021-11-24 03:49:50|44074.2|44054.2|44074.2|44054.2|44074.2|44054.2|44071.8|44051.8|0
1637725800000|2021-11-24 03:50:00|44069.5|44049.5|44069.3|44049.3|44069.5|44049.5|44069.3|44049.3|2
1637725820000|2021-11-24 03:50:20|44071.8|44051.8|44074.2|44054.2|44074.2|44054.2|44071.8|44051.8|0
1637725830000|2021-11-24 03:50:30|44071.8|44051.8|44071.7|44051.7|44071.8|44051.8|44071.7|44051.7|0
1637725850000|2021-11-24 03:50:50|44074.3|44054.3|44074.3|44054.3|44074.3|44054.3|44074.3|44054.3|2
1637725870000|2021-11-24 03:51:10|44076.7|44056.7|44076.7|44056.7|44076.7|44056.7|44076.7|44056.7|0
1637725880000|2021-11-24 03:51:20|44079.1|44059.1|44079.1|44059.1|44079.1|44059.1|44079.1|44059.1|5
1637725890000|2021-11-24 03:51:30|44076.7|44056.7|44079.2|44059.2|44079.2|44059.2|44076.7|44056.7|0
1637725900000|2021-11-24 03:51:40|44079.3|44059.3|44079.2|44059.2|44079.3|44059.3|44079.2|44059.2|0
1637725910000|2021-11-24 03:51:50|44076.8|44056.8|44076.8|44056.8|44076.8|44056.8|44076.8|44056.8|0
1637725940000|2021-11-24 03:52:20|44077|44057|44079.3|44059.3|44079.3|44059.3|44077|44057|0
1637725950000|2021-11-24 03:52:30|44079.5|44059.5|44081.8|44061.8|44081.8|44061.8|44079.5|44059.5|0
1637725960000|2021-11-24 03:52:40|44081.7|44061.7|44081.8|44061.8|44081.8|44061.8|44079.3|44059.3|0
1637725980000|2021-11-24 03:53:00|44079.5|44059.5|44081.8|44061.8|44081.8|44061.8|44079.5|44059.5|0
1637725990000|2021-11-24 03:53:10|44079.5|44059.5|44081.8|44061.8|44081.8|44061.8|44079.3|44059.3|0
1637726030000|2021-11-24 03:53:50|44081.7|44061.7|44081.7|44061.7|44081.7|44061.7|44081.7|44061.7|3
1637726040000|2021-11-24 03:54:00|44081.8|44061.8|44081.8|44061.8|44081.8|44061.8|44081.8|44061.8|1
1637726050000|2021-11-24 03:54:10|44084.2|44064.2|44084.2|44064.2|44084.2|44064.2|44084.2|44064.2|0
1637726060000|2021-11-24 03:54:20|44081.8|44061.8|44079.2|44059.2|44081.8|44061.8|44079.2|44059.2|3
1637726070000|2021-11-24 03:54:30|44081.7|44061.7|44079.2|44059.2|44081.7|44061.7|44079.2|44059.2|0
1637726080000|2021-11-24 03:54:40|44079.3|44059.3|44079.2|44059.2|44079.3|44059.3|44079.2|44059.2|0
1637726090000|2021-11-24 03:54:50|44076.8|44056.8|44076.8|44056.8|44079.2|44059.2|44076.8|44056.8|0
1637726100000|2021-11-24 03:55:00|44079.2|44059.2|44079.2|44059.2|44079.2|44059.2|44076.8|44056.8|0
1637726110000|2021-11-24 03:55:10|44079.5|44059.5|44079.5|44059.5|44079.5|44059.5|44079.3|44059.3|1
1637726120000|2021-11-24 03:55:20|44081.8|44061.8|44081.8|44061.8|44081.8|44061.8|44081.8|44061.8|1
1637726150000|2021-11-24 03:55:50|44079.5|44059.5|44079.3|44059.3|44079.5|44059.5|44079.3|44059.3|1
1637726160000|2021-11-24 03:56:00|44079.2|44059.2|44079.2|44059.2|44079.2|44059.2|44079.2|44059.2|2
1637726170000|2021-11-24 03:56:10|44081.7|44061.7|44081.7|44061.7|44081.7|44061.7|44081.7|44061.7|0
1637726190000|2021-11-24 03:56:30|44081.8|44061.8|44081.8|44061.8|44081.8|44061.8|44081.8|44061.8|0
1637726210000|2021-11-24 03:56:50|44084.2|44064.2|44084.2|44064.2|44084.2|44064.2|44084.2|44064.2|0
1637726220000|2021-11-24 03:57:00|44086.6|44066.6|44086.6|44066.6|44086.6|44066.6|44086.6|44066.6|0
1637726230000|2021-11-24 03:57:10|44084.2|44064.2|44084.2|44064.2|44084.2|44064.2|44084.2|44064.2|0
1637726250000|2021-11-24 03:57:30|44081.8|44061.8|44084.2|44064.2|44084.2|44064.2|44081.8|44061.8|0
1637726260000|2021-11-24 03:57:40|44081.8|44061.8|44081.7|44061.7|44084.2|44064.2|44081.7|44061.7|0
1637726270000|2021-11-24 03:57:50|44084.2|44064.2|44084.2|44064.2|44084.2|44064.2|44084.2|44064.2|1
1637726300000|2021-11-24 03:58:20|||||||||1
1637726320000|2021-11-24 03:58:40|44084.3|44064.3|44084.5|44064.5|44084.5|44064.5|44084.3|44064.3|1
1637726330000|2021-11-24 03:58:50|44084.3|44064.3|44084.3|44064.3|44084.3|44064.3|44084.3|44064.3|1
1637726350000|2021-11-24 03:59:10|44089.2|44069.2|44089.2|44069.2|44089.2|44069.2|44089.2|44069.2|0
1637726360000|2021-11-24 03:59:20|44086.8|44066.8|44086.8|44066.8|44086.8|44066.8|44086.8|44066.8|0
1637726370000|2021-11-24 03:59:30|44089.2|44069.2|44084.2|44064.2|44089.2|44069.2|44084.2|44064.2|0
1637726380000|2021-11-24 03:59:40|44081.8|44061.8|44084.2|44064.2|44084.2|44064.2|44081.8|44061.8|0
1637726390000|2021-11-24 03:59:50|44084.3|44064.3|44077|44057|44084.3|44064.3|44077|44057|4
1637726400000|2021-11-24 04:00:00|44072|44052|44062|44042|44072|44052|44062|44042|3
1637726420000|2021-11-24 04:00:20|44064.5|44044.5|44054.6|44034.6|44064.5|44044.5|44054.6|44034.6|9
1637726430000|2021-11-24 04:00:30|44054.5|44034.5|44054.5|44034.5|44054.5|44034.5|44054.5|44034.5|3
1637726450000|2021-11-24 04:00:50|44052.1|44032.1|44052.1|44032.1|44052.1|44032.1|44052.1|44032.1|1
1637726460000|2021-11-24 04:01:00|44052.2|44032.2|44049.7|44029.7|44054.7|44034.7|44049.7|44029.7|4
1637726470000|2021-11-24 04:01:10|44052.1|44032.1|44052.1|44032.1|44052.1|44032.1|44052.1|44032.1|0
1637726480000|2021-11-24 04:01:20|44049.7|44029.7|44042.4|44022.4|44049.7|44029.7|44042.4|44022.4|6
1637726490000|2021-11-24 04:01:30|44040|44020|44039.7|44019.7|44040|44020|44039.7|44019.7|3
1637726500000|2021-11-24 04:01:40|44039.6|44019.6|44039.7|44019.7|44039.7|44019.7|44039.6|44019.6|0
1637726510000|2021-11-24 04:01:50|44039.6|44019.6|44039.7|44019.7|44039.7|44019.7|44039.6|44019.6|1
1637726520000|2021-11-24 04:02:00|44039.6|44019.6|44039.7|44019.7|44039.7|44019.7|44039.6|44019.6|0
1637726530000|2021-11-24 04:02:10|44039.6|44019.6|44042.1|44022.1|44042.1|44022.1|44039.6|44019.6|1
1637726550000|2021-11-24 04:02:30|44044.5|44024.5|44044.7|44024.7|44044.7|44024.7|44042.2|44022.2|0
1637726580000|2021-11-24 04:03:00|44047.1|44027.1|44044.7|44024.7|44047.1|44027.1|44044.7|44024.7|0
1637726590000|2021-11-24 04:03:10|44044.6|44024.6|44042.1|44022.1|44044.6|44024.6|44042.1|44022.1|0
1637726600000|2021-11-24 04:03:20|44044.6|44024.6|44044.7|44024.7|44044.7|44024.7|44044.6|44024.6|0
1637726610000|2021-11-24 04:03:30|44042.1|44022.1|44047|44027|44047|44027|44042.1|44022.1|2
1637726620000|2021-11-24 04:03:40|44044.6|44024.6|44044.6|44024.6|44044.6|44024.6|44044.6|44024.6|0
1637726630000|2021-11-24 04:03:50|44047|44027|44044.7|44024.7|44047.1|44027.1|44044.7|44024.7|1
1637726640000|2021-11-24 04:04:00|44047.1|44027.1|44059.5|44039.5|44059.6|44039.6|44044.7|44024.7|3
1637726650000|2021-11-24 04:04:10|44057.1|44037.1|44057.1|44037.1|44057.1|44037.1|44057.1|44037.1|0
1637726670000|2021-11-24 04:04:30|44054.7|44034.7|44057|44037|44057|44037|44054.5|44034.5|3
1637726720000|2021-11-24 04:05:20|44054.5|44034.5|44054.5|44034.5|44054.5|44034.5|44054.5|44034.5|0
1637726740000|2021-11-24 04:05:40|||||||||1
1637726750000|2021-11-24 04:05:50|44052.1|44032.1|44052.1|44032.1|44052.1|44032.1|44049.7|44029.7|1
1637726760000|2021-11-24 04:06:00|44054.5|44034.5|44054.5|44034.5|44054.5|44034.5|44054.5|44034.5|0
1637726770000|2021-11-24 04:06:10|44052|44032|44051.8|44031.8|44054.3|44034.3|44051.8|44031.8|1
1637726790000|2021-11-24 04:06:30|44052|44032|44054.5|44034.5|44054.5|44034.5|44052|44032|1
1637726800000|2021-11-24 04:06:40|44056.8|44036.8|44054.3|44034.3|44059.2|44039.2|44052|44032|0
1637726810000|2021-11-24 04:06:50|44052|44032|44054.3|44034.3|44054.3|44034.3|44052|44032|0
1637726820000|2021-11-24 04:07:00|44054.5|44034.5|44056.8|44036.8|44056.8|44036.8|44054.5|44034.5|1
1637726840000|2021-11-24 04:07:20|44059.2|44039.2|44061.6|44041.6|44061.6|44041.6|44059.2|44039.2|0
1637726850000|2021-11-24 04:07:30|44064|44044|44064.2|44044.2|44064.5|44044.5|44064|44044|1
1637726860000|2021-11-24 04:07:40|44061.8|44041.8|44066.8|44046.8|44066.8|44046.8|44061.8|44041.8|1
1637726870000|2021-11-24 04:07:50|44064.2|44044.2|44061.8|44041.8|44064.2|44044.2|44061.8|44041.8|0
1637726880000|2021-11-24 04:08:00|44064.2|44044.2|44059.5|44039.5|44064.2|44044.2|44059.5|44039.5|1
1637726900000|2021-11-24 04:08:20|44059.3|44039.3|44059.5|44039.5|44059.5|44039.5|44054.5|44034.5|1
1637726910000|2021-11-24 04:08:30|44061.8|44041.8|44061.8|44041.8|44061.8|44041.8|44061.8|44041.8|0
1637726920000|2021-11-24 04:08:40|44059.5|44039.5|44059.3|44039.3|44061.8|44041.8|44059.3|44039.3|0
1637726930000|2021-11-24 04:08:50|44061.7|44041.7|44061.7|44041.7|44061.7|44041.7|44061.7|44041.7|1
1637726940000|2021-11-24 04:09:00|44059.3|44039.3|44056.8|44036.8|44061.7|44041.7|44056.8|44036.8|0
1637726960000|2021-11-24 04:09:20|44052|44032|44052|44032|44052|44032|44052|44032|4
1637726970000|2021-11-24 04:09:30|44049.6|44029.6|44049.6|44029.6|44049.6|44029.6|44049.6|44029.6|0
1637726980000|2021-11-24 04:09:40|44044.6|44024.6|44044.6|44024.6|44044.6|44024.6|44044.6|44024.6|7
1637726990000|2021-11-24 04:09:50|44042.1|44022.1|44037.1|44017.1|44042.1|44022.1|44037.1|44017.1|2
1637727000000|2021-11-24 04:10:00|44039.5|44019.5|44034.6|44014.6|44039.5|44019.5|44034.6|44014.6|1
1637727010000|2021-11-24 04:10:10|44034.7|44014.7|44034.7|44014.7|44034.7|44014.7|44034.7|44014.7|0
1637727020000|2021-11-24 04:10:20|44032.2|44012.2|44034.7|44014.7|44034.7|44014.7|44032.2|44012.2|1
1637727050000|2021-11-24 04:10:50|44032.1|44012.1|44032.1|44012.1|44032.1|44012.1|44032.1|44012.1|5
1637727060000|2021-11-24 04:11:00|44027.1|44007.1|44001.8|43981.8|44027.1|44007.1|43994.7|43974.7|14
1637727070000|2021-11-24 04:11:10|44002|43982|44014.1|43994.1|44014.1|43994.1|44002|43982|2
1637727080000|2021-11-24 04:11:20|44014.2|43994.2|44007.1|43987.1|44014.2|43994.2|44004.7|43984.7|4
1637727090000|2021-11-24 04:11:30|44009.5|43989.5|44009.6|43989.6|44009.6|43989.6|44007.1|43987.1|2
1637727120000|2021-11-24 04:12:00|44009.5|43989.5|44007.1|43987.1|44009.5|43989.5|44007.1|43987.1|0
1637727130000|2021-11-24 04:12:10|44009.6|43989.6|44007.1|43987.1|44009.6|43989.6|44007.1|43987.1|0
1637727140000|2021-11-24 04:12:20|44004.7|43984.7|44004.5|43984.5|44004.7|43984.7|44004.5|43984.5|1
1637727150000|2021-11-24 04:12:30|44002|43982|43997.1|43977.1|44002|43982|43997.1|43977.1|4
1637727160000|2021-11-24 04:12:40|43994.6|43974.6|43987.2|43967.2|43997.1|43977.1|43987.2|43967.2|4
1637727170000|2021-11-24 04:12:50|43987.1|43967.1|43984.7|43964.7|43987.1|43967.1|43984.7|43964.7|6
1637727180000|2021-11-24 04:13:00|43977.2|43957.2|43962.1|43942.1|43977.2|43957.2|43962.1|43942.1|15
1637727190000|2021-11-24 04:13:10|43959.6|43939.6|43959.6|43939.6|43959.7|43939.7|43957.1|43937.1|3
1637727200000|2021-11-24 04:13:20|43957.1|43937.1|43962.1|43942.1|43962.1|43942.1|43957.1|43937.1|2
1637727210000|2021-11-24 04:13:30|43959.5|43939.5|43964.5|43944.5|43964.5|43944.5|43959.5|43939.5|4
1637727230000|2021-11-24 04:13:50|43964.6|43944.6|43969.5|43949.5|43969.5|43949.5|43964.6|43944.6|3
1637727240000|2021-11-24 04:14:00|43972|43952|43979.3|43959.3|43979.3|43959.3|43972|43952|3
1637727250000|2021-11-24 04:14:10|43977|43957|43976.8|43956.8|43977|43957|43976.8|43956.8|0
1637727260000|2021-11-24 04:14:20|43977|43957|43976.8|43956.8|43979.3|43959.3|43974.5|43954.5|1
1637727270000|2021-11-24 04:14:30|43974.5|43954.5|43969.6|43949.6|43974.5|43954.5|43969.6|43949.6|2
1637727280000|2021-11-24 04:14:40|43967.1|43947.1|43962.1|43942.1|43967.1|43947.1|43962.1|43942.1|0
1637727290000|2021-11-24 04:14:50|43962.2|43942.2|43964.5|43944.5|43964.6|43944.6|43962.2|43942.2|2
1637727300000|2021-11-24 04:15:00|43962.1|43942.1|43964.5|43944.5|43964.5|43944.5|43959.7|43939.7|1
1637727310000|2021-11-24 04:15:10|43959.6|43939.6|43959.7|43939.7|43959.7|43939.7|43959.5|43939.5|8
1637727320000|2021-11-24 04:15:20|43959.5|43939.5|43935|43915|43959.5|43939.5|43935|43915|9
1637727330000|2021-11-24 04:15:30|43939.7|43919.7|43939.6|43919.6|43939.7|43919.7|43937.2|43917.2|1
1637727340000|2021-11-24 04:15:40|43937.1|43917.1|43937.1|43917.1|43939.5|43919.5|43937.1|43917.1|1
1637727350000|2021-11-24 04:15:50|43934.6|43914.6|43942|43922|43942|43922|43934.6|43914.6|1
1637727370000|2021-11-24 04:16:10|43939.6|43919.6|43944.5|43924.5|43944.5|43924.5|43939.6|43919.6|0
1637727380000|2021-11-24 04:16:20|43949.4|43929.4|43944.6|43924.6|43949.4|43929.4|43944.6|43924.6|0
1637727390000|2021-11-24 04:16:30|43947|43927|43944.6|43924.6|43947|43927|43944.6|43924.6|0
1637727400000|2021-11-24 04:16:40|43944.5|43924.5|43944.5|43924.5|43944.5|43924.5|43944.5|43924.5|0
1637727410000|2021-11-24 04:16:50|43942.1|43922.1|43942.1|43922.1|43942.1|43922.1|43942.1|43922.1|2
1637727420000|2021-11-24 04:17:00|43939.7|43919.7|43942.1|43922.1|43944.7|43924.7|43939.7|43919.7|10
1637727430000|2021-11-24 04:17:10|43939.7|43919.7|43942.1|43922.1|43944.5|43924.5|43939.7|43919.7|1
1637727440000|2021-11-24 04:17:20|43939.7|43919.7|43939.7|43919.7|43939.7|43919.7|43939.7|43919.7|0
1637727450000|2021-11-24 04:17:30|43944.5|43924.5|43944.7|43924.7|43944.7|43924.7|43944.5|43924.5|1
1637727460000|2021-11-24 04:17:40|43944.6|43924.6|43949.5|43929.5|43949.5|43929.5|43944.6|43924.6|1
1637727470000|2021-11-24 04:17:50|43951.9|43931.9|43949.5|43929.5|43951.9|43931.9|43949.5|43929.5|6
1637727480000|2021-11-24 04:18:00|43947|43927|43944.5|43924.5|43947|43927|43944.5|43924.5|0
1637727500000|2021-11-24 04:18:20|||||||||3
1637727530000|2021-11-24 04:18:50|43946.9|43926.9|43949.2|43929.2|43949.2|43929.2|43946.9|43926.9|0
1637727540000|2021-11-24 04:19:00|||||||||4
1637727550000|2021-11-24 04:19:10|43951.9|43931.9|43961.7|43941.7|43961.9|43941.9|43951.9|43931.9|3
1637727560000|2021-11-24 04:19:20|43961.9|43941.9|43959.4|43939.4|43961.9|43941.9|43959.4|43939.4|2
1637727570000|2021-11-24 04:19:30|43964.2|43944.2|43964.2|43944.2|43964.2|43944.2|43964.2|43944.2|1
1637727580000|2021-11-24 04:19:40|43964.4|43944.4|43964.4|43944.4|43964.5|43944.5|43964.4|43944.4|0
1637727590000|2021-11-24 04:19:50|43966.7|43946.7|43966.9|43946.9|43966.9|43946.9|43966.7|43946.7|0
1637727600000|2021-11-24 04:20:00|43969.2|43949.2|43969.2|43949.2|43969.2|43949.2|43969.2|43949.2|0
1637727630000|2021-11-24 04:20:30|43971.7|43951.7|43974.2|43954.2|43974.2|43954.2|43969.2|43949.2|6
1637727640000|2021-11-24 04:20:40|43976.6|43956.6|43974.4|43954.4|43976.6|43956.6|43974.4|43954.4|9
1637727650000|2021-11-24 04:20:50|43974.5|43954.5|43974.5|43954.5|43974.5|43954.5|43974.5|43954.5|6
1637727660000|2021-11-24 04:21:00|43979.2|43959.2|43979.2|43959.2|43981.7|43961.7|43979.2|43959.2|1
1637727690000|2021-11-24 04:21:30|43979.4|43959.4|43979.2|43959.2|43984.2|43964.2|43979.2|43959.2|1
1637727710000|2021-11-24 04:21:50|43974.5|43954.5|43974.5|43954.5|43974.5|43954.5|43974.5|43954.5|2
1637727720000|2021-11-24 04:22:00|43974.4|43954.4|43974.4|43954.4|43974.4|43954.4|43974.4|43954.4|0
1637727730000|2021-11-24 04:22:10|43974.5|43954.5|43976.9|43956.9|43976.9|43956.9|43974.5|43954.5|2
1637727750000|2021-11-24 04:22:30|43979.4|43959.4|43981.9|43961.9|43982|43962|43979.4|43959.4|0
1637727760000|2021-11-24 04:22:40|43979.5|43959.5|43979.5|43959.5|43984.4|43964.4|43979.5|43959.5|0
1637727770000|2021-11-24 04:22:50|43979.4|43959.4|43979.4|43959.4|43979.4|43959.4|43979.4|43959.4|0
1637727780000|2021-11-24 04:23:00|43981.9|43961.9|43981.9|43961.9|43984.4|43964.4|43979.5|43959.5|0
1637727790000|2021-11-24 04:23:10|43979.5|43959.5|43979.5|43959.5|43979.5|43959.5|43979.4|43959.4|0
1637727800000|2021-11-24 04:23:20|43979.4|43959.4|43967.1|43947.1|43979.4|43959.4|43967|43947|5
1637727810000|2021-11-24 04:23:30|43969.5|43949.5|43967.1|43947.1|43971.9|43951.9|43967|43947|2
1637727830000|2021-11-24 04:23:50|43969.6|43949.6|43967.1|43947.1|43969.6|43949.6|43967.1|43947.1|0
1637727850000|2021-11-24 04:24:10|43967|43947|43967|43947|43967|43947|43967|43947|0
1637727870000|2021-11-24 04:24:30|43964.6|43944.6|43966.9|43946.9|43966.9|43946.9|43964.6|43944.6|0
1637727920000|2021-11-24 04:25:20|43964.5|43944.5|43964.5|43944.5|43964.5|43944.5|43964.5|43944.5|0
1637727930000|2021-11-24 04:25:30|43964.4|43944.4|43964.5|43944.5|43964.5|43944.5|43964.4|43944.4|1
1637727940000|2021-11-24 04:25:40|43964.6|43944.6|43964.6|43944.6|43964.6|43944.6|43964.6|43944.6|0
1637727960000|2021-11-24 04:26:00|43964.5|43944.5|43964.4|43944.4|43964.5|43944.5|43964.4|43944.4|2
1637727970000|2021-11-24 04:26:10|43964.5|43944.5|43964.5|43944.5|43964.5|43944.5|43964.5|43944.5|1
1637728000000|2021-11-24 04:26:40|43967|43947|43967|43947|43967|43947|43967|43947|3
1637728010000|2021-11-24 04:26:50|43964.6|43944.6|43964.6|43944.6|43964.6|43944.6|43964.6|43944.6|0
1637728020000|2021-11-24 04:27:00|43962.1|43942.1|43962.1|43942.1|43962.1|43942.1|43962.1|43942.1|2
1637728040000|2021-11-24 04:27:20|43957.2|43937.2|43957.2|43937.2|43957.2|43937.2|43957.2|43937.2|0
1637728050000|2021-11-24 04:27:30|||||||||1
1637728080000|2021-11-24 04:28:00|43954.9|43934.9|43957.2|43937.2|43957.2|43937.2|43954.9|43934.9|0
1637728090000|2021-11-24 04:28:10|43954.9|43934.9|43957.2|43937.2|43957.2|43937.2|43954.9|43934.9|1
1637728140000|2021-11-24 04:29:00|43954.9|43934.9|43954.9|43934.9|43954.9|43934.9|43954.9|43934.9|0
1637728150000|2021-11-24 04:29:10|43957.2|43937.2|43962.1|43942.1|43962.1|43942.1|43957.2|43937.2|1
1637728190000|2021-11-24 04:29:50|43957.2|43937.2|43957.2|43937.2|43957.2|43937.2|43957.2|43937.2|1
1637728200000|2021-11-24 04:30:00|43954.9|43934.9|43949.6|43929.6|43954.9|43934.9|43949.6|43929.6|4
1637728210000|2021-11-24 04:30:10|43949.5|43929.5|43944.6|43924.6|43949.5|43929.5|43944.6|43924.6|3
1637728220000|2021-11-24 04:30:20|43944.5|43924.5|43944.5|43924.5|43944.5|43924.5|43944.5|43924.5|1
1637728230000|2021-11-24 04:30:30|43944.4|43924.4|43942|43922|43944.5|43924.5|43942|43922|1
1637728240000|2021-11-24 04:30:40|43942.1|43922.1|43942.1|43922.1|43942.1|43922.1|43942.1|43922.1|2
1637728250000|2021-11-24 04:30:50|43942.2|43922.2|43944.6|43924.6|43944.6|43924.6|43942.2|43922.2|0
1637728260000|2021-11-24 04:31:00|43947|43927|43947|43927|43947|43927|43947|43927|1
1637728290000|2021-11-24 04:31:30|43949.4|43929.4|43949.4|43929.4|43949.4|43929.4|43949.4|43929.4|1
1637728300000|2021-11-24 04:31:40|43949.5|43929.5|43954.2|43934.2|43954.2|43934.2|43949.5|43929.5|2
1637728330000|2021-11-24 04:32:10|43954.5|43934.5|43954.5|43934.5|43954.5|43934.5|43954.5|43934.5|0
1637728350000|2021-11-24 04:32:30|43956.9|43936.9|43952.1|43932.1|43956.9|43936.9|43952.1|43932.1|2
1637728360000|2021-11-24 04:32:40|43949.6|43929.6|43949.6|43929.6|43949.6|43929.6|43949.6|43929.6|1
1637728380000|2021-11-24 04:33:00|||||||||1
1637728390000|2021-11-24 04:33:10|43947.2|43927.2|43947.2|43927.2|43947.2|43927.2|43947.2|43927.2|0
1637728400000|2021-11-24 04:33:20|43947.1|43927.1|43944.6|43924.6|43947.1|43927.1|43944.6|43924.6|0
1637728410000|2021-11-24 04:33:30|43944.5|43924.5|43942|43922|43944.5|43924.5|43942|43922|4
1637728420000|2021-11-24 04:33:40|43939.5|43919.5|43939.5|43919.5|43939.5|43919.5|43939.5|43919.5|0
1637728430000|2021-11-24 04:33:50|43937.1|43917.1|43939.5|43919.5|43939.5|43919.5|43937.1|43917.1|2
1637728450000|2021-11-24 04:34:10|||||||||1
1637728490000|2021-11-24 04:34:50|43939.6|43919.6|43947|43927|43947|43927|43939.6|43919.6|2
1637728500000|2021-11-24 04:35:00|43944.6|43924.6|43947|43927|43947|43927|43944.6|43924.6|0
1637728510000|2021-11-24 04:35:10|43947.1|43927.1|43947.1|43927.1|43947.1|43927.1|43947.1|43927.1|0
1637728520000|2021-11-24 04:35:20|43947.2|43927.2|43947.2|43927.2|43947.2|43927.2|43947.2|43927.2|0
1637728530000|2021-11-24 04:35:30|43947.1|43927.1|43952|43932|43952|43932|43947.1|43927.1|0
1637728550000|2021-11-24 04:35:50|43949.6|43929.6|43954.5|43934.5|43954.5|43934.5|43949.6|43929.6|1
1637728560000|2021-11-24 04:36:00|43952.1|43932.1|43952.1|43932.1|43952.1|43932.1|43952.1|43932.1|0
1637728580000|2021-11-24 04:36:20|43954.5|43934.5|43952.1|43932.1|43954.5|43934.5|43952.1|43932.1|0
1637728590000|2021-11-24 04:36:30|43949.7|43929.7|43949.7|43929.7|43952.1|43932.1|43949.7|43929.7|0
1637728600000|2021-11-24 04:36:40|43949.6|43929.6|43949.6|43929.6|43949.6|43929.6|43949.6|43929.6|0
1637728610000|2021-11-24 04:36:50|43947.2|43927.2|43952.1|43932.1|43952.1|43932.1|43947.2|43927.2|0
1637728620000|2021-11-24 04:37:00|43949.7|43929.7|43952.1|43932.1|43952.1|43932.1|43949.7|43929.7|0
1637728630000|2021-11-24 04:37:10|43949.7|43929.7|43949.7|43929.7|43952.1|43932.1|43949.7|43929.7|0
1637728640000|2021-11-24 04:37:20|||||||||1
1637728650000|2021-11-24 04:37:30|43949.6|43929.6|43944.7|43924.7|43949.6|43929.6|43944.7|43924.7|3
1637728660000|2021-11-24 04:37:40|43947.1|43927.1|43947.2|43927.2|43947.2|43927.2|43947.1|43927.1|0
1637728670000|2021-11-24 04:37:50|43947.1|43927.1|43947.2|43927.2|43947.2|43927.2|43944.7|43924.7|0
1637728680000|2021-11-24 04:38:00|43944.7|43924.7|43942.2|43922.2|43944.7|43924.7|43942.2|43922.2|2
1637728690000|2021-11-24 04:38:10|43942.4|43922.4|43942.2|43922.2|43944.7|43924.7|43942.2|43922.2|0
1637728740000|2021-11-24 04:39:00|43939.9|43919.9|43942.2|43922.2|43942.2|43922.2|43939.9|43919.9|1
1637728760000|2021-11-24 04:39:20|43939.9|43919.9|43942.2|43922.2|43942.2|43922.2|43939.9|43919.9|0
1637728770000|2021-11-24 04:39:30|43939.9|43919.9|43942.2|43922.2|43942.2|43922.2|43939.9|43919.9|0
1637728780000|2021-11-24 04:39:40|43939.9|43919.9|43942.2|43922.2|43942.2|43922.2|43939.9|43919.9|0
1637728800000|2021-11-24 04:40:00|43939.9|43919.9|43944.6|43924.6|43944.6|43924.6|43939.9|43919.9|3
1637728810000|2021-11-24 04:40:10|43947|43927|43947|43927|43947|43927|43947|43927|1
1637728820000|2021-11-24 04:40:20|43947.1|43927.1|43947.1|43927.1|43947.1|43927.1|43947.1|43927.1|1
1637728830000|2021-11-24 04:40:30|43947|43927|43947|43927|43947|43927|43944.6|43924.6|0
1637728840000|2021-11-24 04:40:40|43944.6|43924.6|43944.6|43924.6|43947|43927|43944.6|43924.6|0
1637728850000|2021-11-24 04:40:50|43947|43927|43944.6|43924.6|43947|43927|43944.6|43924.6|0
1637728860000|2021-11-24 04:41:00|43947|43927|43947.2|43927.2|43947.2|43927.2|43947|43927|3
1637728870000|2021-11-24 04:41:10|43952.1|43932.1|43952.1|43932.1|43952.1|43932.1|43952.1|43932.1|0
1637728900000|2021-11-24 04:41:40|43954.6|43934.6|43954.7|43934.7|43954.7|43934.7|43954.6|43934.6|0
1637728940000|2021-11-24 04:42:20|43957.1|43937.1|43954.7|43934.7|43957.1|43937.1|43954.7|43934.7|0
1637728950000|2021-11-24 04:42:30|43957.1|43937.1|43957.1|43937.1|43957.1|43937.1|43957.1|43937.1|0
1637728960000|2021-11-24 04:42:40|43954.7|43934.7|43957.1|43937.1|43957.1|43937.1|43954.7|43934.7|0
1637728970000|2021-11-24 04:42:50|43954.7|43934.7|43957.1|43937.1|43957.1|43937.1|43954.7|43934.7|3
1637728980000|2021-11-24 04:43:00|||||||||1
1637728990000|2021-11-24 04:43:10|43959.6|43939.6|43959.6|43939.6|43959.6|43939.6|43959.6|43939.6|0
1637729000000|2021-11-24 04:43:20|43962|43942|43959.6|43939.6|43962|43942|43959.6|43939.6|0
1637729010000|2021-11-24 04:43:30|43957.2|43937.2|43952.4|43932.4|43959.6|43939.6|43952.4|43932.4|2
1637729020000|2021-11-24 04:43:40|43954.7|43934.7|43954.7|43934.7|43954.7|43934.7|43952.4|43932.4|0
1637729030000|2021-11-24 04:43:50|43954.6|43934.6|43949.5|43929.5|43954.6|43934.6|43949.5|43929.5|2
1637729040000|2021-11-24 04:44:00|43949.7|43929.7|43949.7|43929.7|43949.7|43929.7|43949.7|43929.7|0
1637729050000|2021-11-24 04:44:10|43947.1|43927.1|43947.1|43927.1|43947.1|43927.1|43947.1|43927.1|1
1637729090000|2021-11-24 04:44:50|43944.7|43924.7|43949.7|43929.7|43949.7|43929.7|43944.7|43924.7|1
1637729100000|2021-11-24 04:45:00|43949.5|43929.5|43947|43927|43949.5|43929.5|43944.6|43924.6|2
1637729110000|2021-11-24 04:45:10|43944.5|43924.5|43944.5|43924.5|43947|43927|43944.5|43924.5|0
1637729140000|2021-11-24 04:45:40|43942.1|43922.1|43944.5|43924.5|43944.5|43924.5|43942.1|43922.1|0
1637729150000|2021-11-24 04:45:50|43942.1|43922.1|43944.5|43924.5|43944.5|43924.5|43942.1|43922.1|0
1637729160000|2021-11-24 04:46:00|||||||||1
1637729170000|2021-11-24 04:46:10|43942.1|43922.1|43942.1|43922.1|43942.1|43922.1|43942.1|43922.1|0
1637729220000|2021-11-24 04:47:00|43944.5|43924.5|43944.5|43924.5|43944.5|43924.5|43944.5|43924.5|0
1637729250000|2021-11-24 04:47:30|43947|43927|43944.5|43924.5|43947|43927|43944.5|43924.5|0
1637729260000|2021-11-24 04:47:40|43942.1|43922.1|43942.1|43922.1|43942.1|43922.1|43942.1|43922.1|0
1637729270000|2021-11-24 04:47:50|43944.5|43924.5|43947|43927|43947|43927|43944.5|43924.5|0
1637729280000|2021-11-24 04:48:00|43947.1|43927.1|43952|43932|43952|43932|43947.1|43927.1|2
1637729290000|2021-11-24 04:48:10|43954.5|43934.5|43952|43932|43954.5|43934.5|43952|43932|0
1637729300000|2021-11-24 04:48:20|43957|43937|43957|43937|43957|43937|43957|43937|0
1637729310000|2021-11-24 04:48:30|43959.4|43939.4|43957|43937|43959.5|43939.5|43957|43937|2
1637729350000|2021-11-24 04:49:10|43961.9|43941.9|43961.9|43941.9|43961.9|43941.9|43959.4|43939.4|1
1637729380000|2021-11-24 04:49:40|43959.4|43939.4|43961.9|43941.9|43961.9|43941.9|43959.4|43939.4|0
1637729390000|2021-11-24 04:49:50|43961.7|43941.7|43959.4|43939.4|43961.7|43941.7|43959.4|43939.4|2
1637729410000|2021-11-24 04:50:10|43961.9|43941.9|43961.9|43941.9|43961.9|43941.9|43959.4|43939.4|0
1637729420000|2021-11-24 04:50:20|43964.4|43944.4|43964.4|43944.4|43964.4|43944.4|43964.4|43944.4|1
1637729430000|2021-11-24 04:50:30|43962|43942|43964.5|43944.5|43964.5|43944.5|43962|43942|0
1637729450000|2021-11-24 04:50:50|43964.4|43944.4|43959.6|43939.6|43964.4|43944.4|43959.6|43939.6|0
1637729460000|2021-11-24 04:51:00|43962|43942|43964.4|43944.4|43964.4|43944.4|43962|43942|0
1637729490000|2021-11-24 04:51:30|43964.5|43944.5|43964.2|43944.2|43964.5|43944.5|43964.2|43944.2|1
1637729500000|2021-11-24 04:51:40|43964.4|43944.4|43964.2|43944.2|43964.4|43944.4|43964.2|43944.2|2
1637729530000|2021-11-24 04:52:10|43961.9|43941.9|43959.4|43939.4|43961.9|43941.9|43959.4|43939.4|3
1637729540000|2021-11-24 04:52:20|43961.7|43941.7|43961.9|43941.9|43961.9|43941.9|43959.4|43939.4|0
1637729550000|2021-11-24 04:52:30|43964.2|43944.2|43964.2|43944.2|43964.2|43944.2|43961.9|43941.9|0
1637729590000|2021-11-24 04:53:10|43961.9|43941.9|43961.9|43941.9|43961.9|43941.9|43961.9|43941.9|1
1637729600000|2021-11-24 04:53:20|43961.7|43941.7|43959.2|43939.2|43961.7|43941.7|43957|43937|2
1637729610000|2021-11-24 04:53:30|43956.9|43936.9|43959.2|43939.2|43959.2|43939.2|43956.9|43936.9|0
1637729630000|2021-11-24 04:53:50|43954.5|43934.5|43954.5|43934.5|43954.5|43934.5|43954.5|43934.5|1
1637729680000|2021-11-24 04:54:40|43954.4|43934.4|43954.4|43934.4|43954.4|43934.4|43954.4|43934.4|1
1637729690000|2021-11-24 04:54:50|43954.5|43934.5|43959.2|43939.2|43959.2|43939.2|43954.4|43934.4|1
1637729700000|2021-11-24 04:55:00|43956.9|43936.9|43956.9|43936.9|43956.9|43936.9|43956.9|43936.9|0
1637729710000|2021-11-24 04:55:10|43961.7|43941.7|43961.6|43941.6|43961.7|43941.7|43959.2|43939.2|0
1637729720000|2021-11-24 04:55:20|43961.7|43941.7|43959.2|43939.2|43961.7|43941.7|43959.2|43939.2|0
1637729730000|2021-11-24 04:55:30|43961.7|43941.7|43959.2|43939.2|43961.7|43941.7|43959.2|43939.2|0
1637729740000|2021-11-24 04:55:40|43956.7|43936.7|43956.7|43936.7|43956.7|43936.7|43956.7|43936.7|2
1637729820000|2021-11-24 04:57:00|43954.2|43934.2|43951.7|43931.7|43954.2|43934.2|43951.7|43931.7|0
1637729830000|2021-11-24 04:57:10|43954.2|43934.2|43954.1|43934.1|43954.2|43934.2|43954.1|43934.1|6
1637729840000|2021-11-24 04:57:20|43951.7|43931.7|43959.1|43939.1|43959.1|43939.1|43951.7|43931.7|1
1637729860000|2021-11-24 04:57:40|43954.4|43934.4|43959.2|43939.2|43959.2|43939.2|43954.4|43934.4|0
1637729890000|2021-11-24 04:58:10|43956.9|43936.9|43956.9|43936.9|43956.9|43936.9|43956.9|43936.9|5
1637729900000|2021-11-24 04:58:20|43954.5|43934.5|43949.7|43929.7|43954.5|43934.5|43949.7|43929.7|1
1637729910000|2021-11-24 04:58:30|43952.1|43932.1|43954.5|43934.5|43956.9|43936.9|43952.1|43932.1|0
1637729920000|2021-11-24 04:58:40|43959.2|43939.2|43959.2|43939.2|43961.6|43941.6|43959.2|43939.2|0
1637729930000|2021-11-24 04:58:50|43961.6|43941.6|43961.6|43941.6|43964|43944|43959.2|43939.2|1
1637729950000|2021-11-24 04:59:10|43964.1|43944.1|43966.9|43946.9|43966.9|43946.9|43964.1|43944.1|5
1637729960000|2021-11-24 04:59:20|43969.2|43949.2|43969.4|43949.4|43969.4|43949.4|43969.2|43949.2|3
1637729970000|2021-11-24 04:59:30|43971.7|43951.7|43974.1|43954.1|43974.1|43954.1|43969.4|43949.4|0
1637729980000|2021-11-24 04:59:40|43971.7|43951.7|43979.4|43959.4|43979.4|43959.4|43969.4|43949.4|14
1637729990000|2021-11-24 04:59:50|43974.4|43954.4|43969.5|43949.5|43974.4|43954.4|43967|43947|9
1637730000000|2021-11-24 05:00:00|43969.2|43949.2|43964.4|43944.4|43969.4|43949.4|43964.4|43944.4|9
1637730010000|2021-11-24 05:00:10|43964.2|43944.2|43964.2|43944.2|43964.2|43944.2|43964.2|43944.2|1
1637730020000|2021-11-24 05:00:20|43966.7|43946.7|43966.7|43946.7|43966.7|43946.7|43964.4|43944.4|0
1637730030000|2021-11-24 05:00:30|43964.4|43944.4|43964.4|43944.4|43964.4|43944.4|43964.4|43944.4|0
1637730040000|2021-11-24 05:00:40|43964.5|43944.5|43964.2|43944.2|43964.5|43944.5|43964.2|43944.2|0
1637730050000|2021-11-24 05:00:50|43966.9|43946.9|43964.5|43944.5|43966.9|43946.9|43964.5|43944.5|3
1637730060000|2021-11-24 05:01:00|43969.2|43949.2|43964.4|43944.4|43969.2|43949.2|43964.4|43944.4|3
1637730070000|2021-11-24 05:01:10|||||||||2
1637730080000|2021-11-24 05:01:20|43959.5|43939.5|43959.5|43939.5|43964.2|43944.2|43959.5|43939.5|1
1637730100000|2021-11-24 05:01:40|43964.2|43944.2|43959.5|43939.5|43964.2|43944.2|43959.5|43939.5|0
1637730110000|2021-11-24 05:01:50|43961.9|43941.9|43961.9|43941.9|43964.2|43944.2|43959.5|43939.5|0
1637730120000|2021-11-24 05:02:00|43964.2|43944.2|43964.2|43944.2|43964.2|43944.2|43959.5|43939.5|0
1637730130000|2021-11-24 05:02:10|43961.9|43941.9|43964.5|43944.5|43964.5|43944.5|43961.9|43941.9|2
1637730140000|2021-11-24 05:02:20|43969.2|43949.2|43969.2|43949.2|43969.2|43949.2|43969.2|43949.2|1
1637730150000|2021-11-24 05:02:30|43969.4|43949.4|43971.7|43951.7|43971.7|43951.7|43969.4|43949.4|0
1637730160000|2021-11-24 05:02:40|43969.4|43949.4|43969.1|43949.1|43969.4|43949.4|43969.1|43949.1|6
1637730170000|2021-11-24 05:02:50|43969.2|43949.2|43964.1|43944.1|43969.2|43949.2|43964.1|43944.1|5
1637730180000|2021-11-24 05:03:00|43961.7|43941.7|43959.4|43939.4|43961.7|43941.7|43954.5|43934.5|0
1637730200000|2021-11-24 05:03:20|43957|43937|43959.4|43939.4|43959.4|43939.4|43957|43937|1
1637730210000|2021-11-24 05:03:30|43961.7|43941.7|43961.7|43941.7|43961.7|43941.7|43961.7|43941.7|0
1637730220000|2021-11-24 05:03:40|43959.4|43939.4|43959.4|43939.4|43959.4|43939.4|43959.4|43939.4|0
1637730230000|2021-11-24 05:03:50|43961.7|43941.7|43964.1|43944.1|43964.1|43944.1|43961.7|43941.7|0
1637730240000|2021-11-24 05:04:00|43964.2|43944.2|43974.2|43954.2|43974.2|43954.2|43964.2|43944.2|6
1637730250000|2021-11-24 05:04:10|43971.7|43951.7|43976.7|43956.7|43976.7|43956.7|43971.7|43951.7|1
1637730260000|2021-11-24 05:04:20|43981.7|43961.7|43984.5|43964.5|43987|43967|43981.7|43961.7|5
1637730270000|2021-11-24 05:04:30|43986.9|43966.9|43986.9|43966.9|43986.9|43966.9|43986.9|43966.9|0
1637730280000|2021-11-24 05:04:40|43984.5|43964.5|43986.9|43966.9|43986.9|43966.9|43984.5|43964.5|2
1637730290000|2021-11-24 05:04:50|43989.2|43969.2|43989.2|43969.2|43989.2|43969.2|43989.2|43969.2|3
1637730300000|2021-11-24 05:05:00|43986.9|43966.9|43986.9|43966.9|43989.2|43969.2|43986.9|43966.9|0
1637730310000|2021-11-24 05:05:10|43989.2|43969.2|43989.2|43969.2|43989.2|43969.2|43986.9|43966.9|0
1637730320000|2021-11-24 05:05:20|43989.4|43969.4|43989.4|43969.4|43991.7|43971.7|43987|43967|0
1637730330000|2021-11-24 05:05:30|43991.7|43971.7|43991.7|43971.7|43991.7|43971.7|43989.4|43969.4|4
1637730340000|2021-11-24 05:05:40|||||||||1
1637730350000|2021-11-24 05:05:50|43991.9|43971.9|43994.5|43974.5|43994.5|43974.5|43991.9|43971.9|2
1637730360000|2021-11-24 05:06:00|43992.1|43972.1|43991.9|43971.9|43992.1|43972.1|43991.9|43971.9|2
1637730370000|2021-11-24 05:06:10|43989.5|43969.5|43989.5|43969.5|43989.5|43969.5|43987.1|43967.1|0
1637730390000|2021-11-24 05:06:30|||||||||1
1637730420000|2021-11-24 05:07:00|||||||||1
1637730450000|2021-11-24 05:07:30|43991.9|43971.9|43987|43967|43991.9|43971.9|43987|43967|2
1637730460000|2021-11-24 05:07:40|43989.4|43969.4|43989.4|43969.4|43991.7|43971.7|43989.4|43969.4|0
1637730500000|2021-11-24 05:08:20|43987|43967|43989.4|43969.4|43989.4|43969.4|43987|43967|2
1637730520000|2021-11-24 05:08:40|43989.5|43969.5|43991.9|43971.9|43991.9|43971.9|43989.5|43969.5|0
1637730530000|2021-11-24 05:08:50|43989.4|43969.4|43987|43967|43989.4|43969.4|43987|43967|1
1637730550000|2021-11-24 05:09:10|43984.6|43964.6|43984.6|43964.6|43987|43967|43984.6|43964.6|0
1637730570000|2021-11-24 05:09:30|43987|43967|43984.6|43964.6|43987|43967|43984.6|43964.6|0
1637730590000|2021-11-24 05:09:50|43984.7|43964.7|43989.5|43969.5|43989.5|43969.5|43984.7|43964.7|0
1637730600000|2021-11-24 05:10:00|43991.9|43971.9|43991.9|43971.9|43991.9|43971.9|43991.9|43971.9|1
1637730630000|2021-11-24 05:10:30|43994.2|43974.2|43989.4|43969.4|43994.2|43974.2|43989.4|43969.4|2
1637730640000|2021-11-24 05:10:40|43991.9|43971.9|43991.9|43971.9|43991.9|43971.9|43991.9|43971.9|2
1637730650000|2021-11-24 05:10:50|43992|43972|43992|43972|43992|43972|43992|43972|0
1637730660000|2021-11-24 05:11:00|43994.4|43974.4|43994.4|43974.4|43994.4|43974.4|43994.4|43974.4|0
1637730670000|2021-11-24 05:11:10|43996.7|43976.7|43996.7|43976.7|43996.7|43976.7|43996.7|43976.7|2
1637730680000|2021-11-24 05:11:20|43999.1|43979.1|43999.1|43979.1|43999.1|43979.1|43999.1|43979.1|0
1637730690000|2021-11-24 05:11:30|43996.7|43976.7|43999.1|43979.1|43999.1|43979.1|43996.7|43976.7|0
1637730700000|2021-11-24 05:11:40|43996.7|43976.7|43996.7|43976.7|43996.7|43976.7|43996.7|43976.7|0
1637730710000|2021-11-24 05:11:50|43999.1|43979.1|43999.1|43979.1|43999.1|43979.1|43999.1|43979.1|0
1637730720000|2021-11-24 05:12:00|43996.7|43976.7|43999.1|43979.1|43999.1|43979.1|43996.7|43976.7|0
1637730730000|2021-11-24 05:12:10|||||||||1
1637730740000|2021-11-24 05:12:20|43994.2|43974.2|43994.2|43974.2|43994.2|43974.2|43994.2|43974.2|4
1637730750000|2021-11-24 05:12:30|43994.4|43974.4|43994.4|43974.4|43994.4|43974.4|43994.4|43974.4|0
1637730770000|2021-11-24 05:12:50|43996.7|43976.7|43996.7|43976.7|43996.7|43976.7|43996.7|43976.7|0
1637730780000|2021-11-24 05:13:00|||||||||1
1637730800000|2021-11-24 05:13:20|43994.4|43974.4|43994.4|43974.4|43996.7|43976.7|43994.4|43974.4|0
1637730810000|2021-11-24 05:13:30|43996.7|43976.7|43994.4|43974.4|43999.1|43979.1|43994.4|43974.4|0
1637730820000|2021-11-24 05:13:40|43999.1|43979.1|43999.1|43979.1|43999.1|43979.1|43994.4|43974.4|0
1637730830000|2021-11-24 05:13:50|43999.4|43979.4|43999.4|43979.4|43999.4|43979.4|43999.4|43979.4|2
1637730840000|2021-11-24 05:14:00|44001.7|43981.7|44001.7|43981.7|44001.7|43981.7|44001.7|43981.7|1
1637730850000|2021-11-24 05:14:10|44004.4|43984.4|44004.4|43984.4|44004.4|43984.4|44004.4|43984.4|4
1637730860000|2021-11-24 05:14:20|44006.9|43986.9|44004.5|43984.5|44006.9|43986.9|44004.4|43984.4|5
1637730870000|2021-11-24 05:14:30|44009.4|43989.4|44009.4|43989.4|44009.4|43989.4|44009.4|43989.4|13
1637730880000|2021-11-24 05:14:40|44011.7|43991.7|44009.4|43989.4|44011.7|43991.7|44009.4|43989.4|9
1637730900000|2021-11-24 05:15:00|44006.9|43986.9|44004.4|43984.4|44009.4|43989.4|44004.4|43984.4|4
1637730910000|2021-11-24 05:15:10|44006.7|43986.7|44009.2|43989.2|44009.2|43989.2|44006.7|43986.7|2
1637730970000|2021-11-24 05:16:10|44011.7|43991.7|44011.7|43991.7|44011.7|43991.7|44011.7|43991.7|2
1637731000000|2021-11-24 05:16:40|44011.9|43991.9|44014.2|43994.2|44014.2|43994.2|44011.9|43991.9|0
1637731010000|2021-11-24 05:16:50|44011.9|43991.9|44011.9|43991.9|44014.2|43994.2|44011.9|43991.9|1
1637731040000|2021-11-24 05:17:20|44011.7|43991.7|44011.7|43991.7|44011.7|43991.7|44011.7|43991.7|1
1637731050000|2021-11-24 05:17:30|44011.9|43991.9|44011.9|43991.9|44011.9|43991.9|44011.9|43991.9|0
1637731060000|2021-11-24 05:17:40|44014.2|43994.2|44011.9|43991.9|44014.2|43994.2|44011.9|43991.9|0
1637731080000|2021-11-24 05:18:00|44011.7|43991.7|44014.2|43994.2|44014.2|43994.2|44011.7|43991.7|1
1637731100000|2021-11-24 05:18:20|44016.6|43996.6|44016.6|43996.6|44016.6|43996.6|44016.6|43996.6|0
1637731110000|2021-11-24 05:18:30|44014.1|43994.1|44014.1|43994.1|44014.1|43994.1|44014.1|43994.1|1
1637731130000|2021-11-24 05:18:50|44016.6|43996.6|44014.1|43994.1|44016.6|43996.6|44014.1|43994.1|0
1637731150000|2021-11-24 05:19:10|44014.2|43994.2|44016.6|43996.6|44016.6|43996.6|44014.2|43994.2|0
1637731160000|2021-11-24 05:19:20|44016.5|43996.5|44014.1|43994.1|44016.5|43996.5|44014.1|43994.1|0
1637731170000|2021-11-24 05:19:30|44014.2|43994.2|44014.2|43994.2|44016.6|43996.6|44014.2|43994.2|0
1637731180000|2021-11-24 05:19:40|44016.6|43996.6|44034.4|44014.4|44034.4|44014.4|44016.6|43996.6|2
1637731190000|2021-11-24 05:19:50|44041.7|44021.7|44044.4|44024.4|44044.4|44024.4|44039.4|44019.4|5
1637731200000|2021-11-24 05:20:00|44044.2|44024.2|44041.9|44021.9|44044.2|44024.2|44039.5|44019.5|0
1637731210000|2021-11-24 05:20:10|44039.5|44019.5|44041.9|44021.9|44041.9|44021.9|44039.5|44019.5|1
1637731230000|2021-11-24 05:20:30|||||||||1
1637731240000|2021-11-24 05:20:40|||||||||1
1637731250000|2021-11-24 05:20:50|44042|44022|44039.4|44019.4|44042|44022|44034.6|44014.6|3
1637731260000|2021-11-24 05:21:00|44037|44017|44037|44017|44037|44017|44034.6|44014.6|1
1637731270000|2021-11-24 05:21:10|44039.4|44019.4|44037|44017|44039.4|44019.4|44037|44017|4
1637731280000|2021-11-24 05:21:20|44039.5|44019.5|44039.5|44019.5|44041.9|44021.9|44039.5|44019.5|0
1637731290000|2021-11-24 05:21:30|44041.9|44021.9|44039.5|44019.5|44041.9|44021.9|44039.5|44019.5|1
1637731310000|2021-11-24 05:21:50|44042|44022|44039.5|44019.5|44042|44022|44039.5|44019.5|2
1637731320000|2021-11-24 05:22:00|44037|44017|44034.5|44014.5|44037|44017|44034.5|44014.5|2
1637731330000|2021-11-24 05:22:10|44034.4|44014.4|44032|44012|44034.4|44014.4|44032|44012|3
1637731350000|2021-11-24 05:22:30|44031.9|44011.9|44034.4|44014.4|44034.4|44014.4|44031.9|44011.9|1
1637731360000|2021-11-24 05:22:40|44031.9|44011.9|44032|44012|44032|44012|44029.4|44009.4|1
1637731380000|2021-11-24 05:23:00|44031.9|44011.9|44029.5|44009.5|44031.9|44011.9|44029.4|44009.4|0
1637731390000|2021-11-24 05:23:10|44029.4|44009.4|44027|44007|44029.4|44009.4|44027|44007|0
1637731400000|2021-11-24 05:23:20|44027.1|44007.1|44029.5|44009.5|44029.5|44009.5|44027.1|44007.1|0
1637731410000|2021-11-24 05:23:30|44032|44012|44032|44012|44032|44012|44032|44012|1
1637731420000|2021-11-24 05:23:40|44034.5|44014.5|44034.5|44014.5|44034.5|44014.5|44031.9|44011.9|1
1637731440000|2021-11-24 05:24:00|44031.9|44011.9|44034.5|44014.5|44034.5|44014.5|44031.9|44011.9|0
1637731460000|2021-11-24 05:24:20|44034.4|44014.4|44031.9|44011.9|44034.4|44014.4|44031.9|44011.9|1
1637731470000|2021-11-24 05:24:30|44031.7|44011.7|44031.7|44011.7|44031.7|44011.7|44031.7|44011.7|0
1637731480000|2021-11-24 05:24:40|||||||||1
1637731490000|2021-11-24 05:24:50|44029.4|44009.4|44027|44007|44029.4|44009.4|44027|44007|2
1637731500000|2021-11-24 05:25:00|44026.9|44006.9|44026.9|44006.9|44026.9|44006.9|44026.9|44006.9|1
1637731520000|2021-11-24 05:25:20|||||||||1
1637731530000|2021-11-24 05:25:30|44024.5|44004.5|44022|44002|44024.5|44004.5|44022|44002|3
1637731540000|2021-11-24 05:25:40|44019.5|43999.5|44019.4|43999.4|44019.5|43999.5|44019.4|43999.4|3
1637731550000|2021-11-24 05:25:50|44017|43997|44019.4|43999.4|44019.4|43999.4|44016.9|43996.9|8
1637731560000|2021-11-24 05:26:00|44019.2|43999.2|44019.2|43999.2|44019.2|43999.2|44016.9|43996.9|1
1637731570000|2021-11-24 05:26:10|44019.1|43999.1|44019.2|43999.2|44019.2|43999.2|44016.9|43996.9|1
1637731580000|2021-11-24 05:26:20|44016.9|43996.9|44016.9|43996.9|44019.2|43999.2|44016.9|43996.9|0
1637731600000|2021-11-24 05:26:40|44019.2|43999.2|44019.2|43999.2|44019.2|43999.2|44019.2|43999.2|0
1637731610000|2021-11-24 05:26:50|44016.9|43996.9|44016.9|43996.9|44016.9|43996.9|44016.9|43996.9|0
1637731630000|2021-11-24 05:27:10|44017|43997|44019.2|43999.2|44019.2|43999.2|44016.9|43996.9|2
1637731650000|2021-11-24 05:27:30|44019.4|43999.4|44019.2|43999.2|44019.4|43999.4|44019.2|43999.2|5
1637731660000|2021-11-24 05:27:40|44021.7|44001.7|44026.6|44006.6|44026.6|44006.6|44021.7|44001.7|0
1637731670000|2021-11-24 05:27:50|44026.7|44006.7|44029.2|44009.2|44031.6|44011.6|44026.7|44006.7|1
1637731680000|2021-11-24 05:28:00|44029.4|44009.4|44029.4|44009.4|44029.4|44009.4|44029.4|44009.4|0
1637731690000|2021-11-24 05:28:10|44031.9|44011.9|44029.2|44009.2|44034.2|44014.2|44029.2|44009.2|0
1637731700000|2021-11-24 05:28:20|44029.4|44009.4|44029.4|44009.4|44029.4|44009.4|44029.4|44009.4|1
1637731710000|2021-11-24 05:28:30|44029.2|44009.2|44031.9|44011.9|44031.9|44011.9|44029.2|44009.2|0
1637731720000|2021-11-24 05:28:40|44034.2|44014.2|44034.2|44014.2|44034.2|44014.2|44034.2|44014.2|3
1637731730000|2021-11-24 05:28:50|44036.7|44016.7|44039.1|44019.1|44039.1|44019.1|44036.7|44016.7|0
1637731740000|2021-11-24 05:29:00|44041.6|44021.6|44041.6|44021.6|44041.6|44021.6|44041.6|44021.6|2
1637731750000|2021-11-24 05:29:10|44039.2|44019.2|44039.2|44019.2|44044.1|44024.1|44039.2|44019.2|4
1637731760000|2021-11-24 05:29:20|44041.6|44021.6|44044.1|44024.1|44044.1|44024.1|44041.6|44021.6|1
1637731770000|2021-11-24 05:29:30|44044.2|44024.2|44039.5|44019.5|44044.4|44024.4|44039.5|44019.5|1
1637731780000|2021-11-24 05:29:40|44041.9|44021.9|44039.4|44019.4|44044.4|44024.4|44039.4|44019.4|2
1637731790000|2021-11-24 05:29:50|44034.6|44014.6|44034.6|44014.6|44039.4|44019.4|44034.6|44014.6|0
1637731800000|2021-11-24 05:30:00|44039.4|44019.4|44096.7|44076.7|44096.7|44076.7|44034.6|44014.6|21
1637731810000|2021-11-24 05:30:10|44094.4|44074.4|44094.2|44074.2|44106.7|44086.7|44089.2|44069.2|29
1637731820000|2021-11-24 05:30:20|44096.6|44076.6|44096.9|44076.9|44099.2|44079.2|44094.2|44074.2|10
1637731830000|2021-11-24 05:30:30|44094.5|44074.5|44104.2|44084.2|44111.7|44091.7|44091.9|44071.9|23
1637731840000|2021-11-24 05:30:40|44106.7|44086.7|44116.6|44096.6|44116.7|44096.7|44106.7|44086.7|8
1637731850000|2021-11-24 05:30:50|44119|44099|44121.5|44101.5|44121.5|44101.5|44119|44099|6
1637731860000|2021-11-24 05:31:00|44119.1|44099.1|44121.6|44101.6|44129.1|44109.1|44119.1|44099.1|18
1637731870000|2021-11-24 05:31:10|44124|44104|44111.7|44091.7|44129|44109|44111.7|44091.7|10
1637731880000|2021-11-24 05:31:20|44114.1|44094.1|44119|44099|44119|44099|44111.9|44091.9|7
1637731890000|2021-11-24 05:31:30|44123.7|44103.7|44124|44104|44124|44104|44114.2|44094.2|5
1637731900000|2021-11-24 05:31:40|44124.1|44104.1|44121.7|44101.7|44126.5|44106.5|44121.6|44101.6|2
1637731910000|2021-11-24 05:31:50|44121.6|44101.6|44119.2|44099.2|44121.6|44101.6|44116.6|44096.6|6
1637731920000|2021-11-24 05:32:00|44116.6|44096.6|44109.4|44089.4|44119.2|44099.2|44109.4|44089.4|8
1637731930000|2021-11-24 05:32:10|44107|44087|44104.4|44084.4|44109.4|44089.4|44102.1|44082.1|1
1637731940000|2021-11-24 05:32:20|44104.2|44084.2|44099.4|44079.4|44104.2|44084.2|44097|44077|3
1637731950000|2021-11-24 05:32:30|44094.5|44074.5|44109.2|44089.2|44109.2|44089.2|44094.5|44074.5|1
1637731960000|2021-11-24 05:32:40|44111.6|44091.6|44109.4|44089.4|44114.1|44094.1|44109.4|44089.4|0
1637731970000|2021-11-24 05:32:50|44114.1|44094.1|44109.4|44089.4|44114.1|44094.1|44109.4|44089.4|0
1637731980000|2021-11-24 05:33:00|44111.7|44091.7|44126.9|44106.9|44134.2|44114.2|44111.7|44091.7|23
1637731990000|2021-11-24 05:33:10|44129.2|44109.2|44121.7|44101.7|44129.2|44109.2|44121.7|44101.7|4
1637732000000|2021-11-24 05:33:20|44119.5|44099.5|44139.4|44119.4|44139.4|44119.4|44119.5|44099.5|7
1637732010000|2021-11-24 05:33:30|44139.2|44119.2|44134.5|44114.5|44139.2|44119.2|44134.5|44114.5|2
1637732020000|2021-11-24 05:33:40|44139.2|44119.2|44159.2|44139.2|44159.2|44139.2|44139.2|44119.2|6
1637732030000|2021-11-24 05:33:50|44161.7|44141.7|44152.1|44132.1|44164.2|44144.2|44152.1|44132.1|8
1637732040000|2021-11-24 05:34:00|44154.5|44134.5|44144.4|44124.4|44154.5|44134.5|44144.2|44124.2|9
1637732050000|2021-11-24 05:34:10|44149.1|44129.1|44141.9|44121.9|44149.2|44129.2|44141.9|44121.9|3
1637732060000|2021-11-24 05:34:20|44144.2|44124.2|44139.6|44119.6|44144.5|44124.5|44139.6|44119.6|6
1637732070000|2021-11-24 05:34:30|44139.4|44119.4|44129.7|44109.7|44139.4|44119.4|44129.7|44109.7|2
1637732080000|2021-11-24 05:34:40|44134.5|44114.5|44134.5|44114.5|44134.5|44114.5|44134.5|44114.5|0
1637732090000|2021-11-24 05:34:50|44134.6|44114.6|44139.5|44119.5|44139.5|44119.5|44134.5|44114.5|0
1637732100000|2021-11-24 05:35:00|44149.4|44129.4|44149.5|44129.5|44149.5|44129.5|44147|44127|6
1637732110000|2021-11-24 05:35:10|44179|44159|44184.4|44164.4|44186.9|44166.9|44179|44159|18
1637732120000|2021-11-24 05:35:20|44179.6|44159.6|44189.4|44169.4|44189.4|44169.4|44179.6|44159.6|6
1637732130000|2021-11-24 05:35:30|44187|44167|44189.6|44169.6|44189.6|44169.6|44184.5|44164.5|4
1637732140000|2021-11-24 05:35:40|44187.2|44167.2|44189.5|44169.5|44192.1|44172.1|44187.2|44167.2|0
1637732150000|2021-11-24 05:35:50|44187.1|44167.1|44194.4|44174.4|44194.4|44174.4|44182.4|44162.4|6
1637732160000|2021-11-24 05:36:00|44189.6|44169.6|44189.7|44169.7|44194.5|44174.5|44189.5|44169.5|4
1637732170000|2021-11-24 05:36:10|44184.7|44164.7|44189.7|44169.7|44194.2|44174.2|44184.7|44164.7|8
1637732180000|2021-11-24 05:36:20|44194.5|44174.5|44189.9|44169.9|44194.7|44174.7|44189.9|44169.9|2
1637732190000|2021-11-24 05:36:30|44194.6|44174.6|44189.7|44169.7|44194.7|44174.7|44189.7|44169.7|4
1637732200000|2021-11-24 05:36:40|44187.4|44167.4|44182.4|44162.4|44189.7|44169.7|44182.4|44162.4|2
1637732210000|2021-11-24 05:36:50|44180|44160|44182.1|44162.1|44184.7|44164.7|44179.7|44159.7|5
1637732220000|2021-11-24 05:37:00|44184.5|44164.5|44174.7|44154.7|44184.5|44164.5|44172.4|44152.4|1
1637732230000|2021-11-24 05:37:10|44174.6|44154.6|44187.1|44167.1|44187.2|44167.2|44174.6|44154.6|7
1637732240000|2021-11-24 05:37:20|44184.7|44164.7|44179.7|44159.7|44189.6|44169.6|44179.7|44159.7|1
1637732250000|2021-11-24 05:37:30|44182.1|44162.1|44184.7|44164.7|44189.7|44169.7|44182.1|44162.1|2
1637732260000|2021-11-24 05:37:40|44187.1|44167.1|44182.4|44162.4|44187.1|44167.1|44182.4|44162.4|0
1637732270000|2021-11-24 05:37:50|44184.7|44164.7|44184.5|44164.5|44184.7|44164.7|44179.7|44159.7|5
1637732280000|2021-11-24 05:38:00|44179.7|44159.7|44174.9|44154.9|44182.1|44162.1|44174.9|44154.9|1
1637732290000|2021-11-24 05:38:10|44172.5|44152.5|44174.7|44154.7|44174.9|44154.9|44170|44150|2
1637732300000|2021-11-24 05:38:20|44169.9|44149.9|44172.2|44152.2|44172.2|44152.2|44169.9|44149.9|2
1637732310000|2021-11-24 05:38:30|44169.9|44149.9|44177.1|44157.1|44177.2|44157.2|44169.7|44149.7|2
1637732320000|2021-11-24 05:38:40|44177.2|44157.2|44184.6|44164.6|44184.6|44164.6|44174.7|44154.7|3
1637732330000|2021-11-24 05:38:50|44187|44167|44184.6|44164.6|44187|44167|44184.6|44164.6|0
1637732340000|2021-11-24 05:39:00|44184.5|44164.5|44192.2|44172.2|44194.7|44174.7|44182.1|44162.1|4
1637732350000|2021-11-24 05:39:10|44192.4|44172.4|44192.2|44172.2|44192.4|44172.4|44192.2|44172.2|0
1637732370000|2021-11-24 05:39:30|44194.6|44174.6|44189.7|44169.7|44194.6|44174.6|44189.7|44169.7|3
1637732390000|2021-11-24 05:39:50|44189.6|44169.6|44184.7|44164.7|44189.6|44169.6|44182.2|44162.2|2
1637732400000|2021-11-24 05:40:00|44184.6|44164.6|44179.9|44159.9|44184.6|44164.6|44179.9|44159.9|0
1637732410000|2021-11-24 05:40:10|44179.6|44159.6|44169.7|44149.7|44179.6|44159.6|44169.7|44149.7|3
1637732420000|2021-11-24 05:40:20|44167.4|44147.4|44169.6|44149.6|44172.1|44152.1|44167.4|44147.4|0
1637732430000|2021-11-24 05:40:30|44169.5|44149.5|44162.2|44142.2|44169.6|44149.6|44162.2|44142.2|1
1637732440000|2021-11-24 05:40:40|44164.7|44144.7|44164.7|44144.7|44167.1|44147.1|44162.1|44142.1|3
1637732450000|2021-11-24 05:40:50|44167.1|44147.1|44162.2|44142.2|44167.1|44147.1|44162.2|44142.2|0
1637732460000|2021-11-24 05:41:00|44159.7|44139.7|44157.2|44137.2|44159.7|44139.7|44154.9|44134.9|1
1637732470000|2021-11-24 05:41:10|44162|44142|44159.7|44139.7|44164.7|44144.7|44159.7|44139.7|3
1637732480000|2021-11-24 05:41:20|44164.5|44144.5|44159.6|44139.6|44164.6|44144.6|44159.6|44139.6|2
1637732490000|2021-11-24 05:41:30|44162.1|44142.1|44162.1|44142.1|44164.5|44144.5|44159.5|44139.5|0
1637732500000|2021-11-24 05:41:40|44159.7|44139.7|44164.7|44144.7|44167.1|44147.1|44159.7|44139.7|7
1637732510000|2021-11-24 05:41:50|44167.1|44147.1|44169.7|44149.7|44169.7|44149.7|44164.7|44144.7|5
1637732520000|2021-11-24 05:42:00|44172.1|44152.1|44177.2|44157.2|44177.2|44157.2|44169.7|44149.7|7
1637732530000|2021-11-24 05:42:10|44177.1|44157.1|44174.7|44154.7|44177.1|44157.1|44174.7|44154.7|3
1637732540000|2021-11-24 05:42:20|44169.7|44149.7|44169.6|44149.6|44169.7|44149.7|44164.9|44144.9|2
1637732550000|2021-11-24 05:42:30|44172|44152|44174.7|44154.7|44177.1|44157.1|44169.6|44149.6|1
1637732560000|2021-11-24 05:42:40|44177.1|44157.1|44179.6|44159.6|44179.6|44159.6|44174.7|44154.7|0
1637732570000|2021-11-24 05:42:50|44182|44162|44184.6|44164.6|44187.2|44167.2|44182|44162|5
1637732580000|2021-11-24 05:43:00|44182.2|44162.2|44177.2|44157.2|44184.5|44164.5|44177.2|44157.2|1
1637732590000|2021-11-24 05:43:10|44179.6|44159.6|44182.1|44162.1|44182.1|44162.1|44179.6|44159.6|0
1637732600000|2021-11-24 05:43:20|44179.7|44159.7|44184.5|44164.5|44184.5|44164.5|44179.7|44159.7|0
1637732610000|2021-11-24 05:43:30|44182.1|44162.1|44182.1|44162.1|44182.1|44162.1|44182.1|44162.1|2
1637732620000|2021-11-24 05:43:40|44179.7|44159.7|44174.9|44154.9|44179.7|44159.7|44174.9|44154.9|4
1637732630000|2021-11-24 05:43:50|44177.2|44157.2|44177.2|44157.2|44179.6|44159.6|44177.2|44157.2|0
1637732640000|2021-11-24 05:44:00|44179.6|44159.6|44182.1|44162.1|44182.2|44162.2|44179.6|44159.6|1
1637732650000|2021-11-24 05:44:10|44184.6|44164.6|44187.1|44167.1|44189.5|44169.5|44184.5|44164.5|0
1637732660000|2021-11-24 05:44:20|44189.5|44169.5|44189.6|44169.6|44189.6|44169.6|44187.1|44167.1|7
1637732670000|2021-11-24 05:44:30|44192.2|44172.2|44194.5|44174.5|44194.5|44174.5|44189.6|44169.6|0
1637732680000|2021-11-24 05:44:40|44192.1|44172.1|44194.6|44174.6|44194.6|44174.6|44189.7|44169.7|4
1637732690000|2021-11-24 05:44:50|44197|44177|44189.7|44169.7|44197.1|44177.1|44189.7|44169.7|0
1637732700000|2021-11-24 05:45:00|44194.6|44174.6|44194.5|44174.5|44196.9|44176.9|44184.7|44164.7|18
1637732710000|2021-11-24 05:45:10|44196.9|44176.9|44204.2|44184.2|44204.4|44184.4|44196.9|44176.9|8
1637732720000|2021-11-24 05:45:20|44201.9|44181.9|44204.2|44184.2|44204.4|44184.4|44194.4|44174.4|9
1637732730000|2021-11-24 05:45:30|44201.9|44181.9|44199.5|44179.5|44202|44182|44197.1|44177.1|7
1637732740000|2021-11-24 05:45:40|44201.9|44181.9|44206.9|44186.9|44209.5|44189.5|44201.9|44181.9|6
1637732750000|2021-11-24 05:45:50|44209.4|44189.4|44214.4|44194.4|44214.4|44194.4|44209.2|44189.2|2
1637732760000|2021-11-24 05:46:00|44212|44192|44211.9|44191.9|44212|44192|44211.9|44191.9|12
1637732770000|2021-11-24 05:46:10|44207|44187|44206.9|44186.9|44207|44187|44206.9|44186.9|2
1637732780000|2021-11-24 05:46:20|44204.5|44184.5|44204.2|44184.2|44206.9|44186.9|44204.2|44184.2|3
1637732790000|2021-11-24 05:46:30|44204.1|44184.1|44186.7|44166.7|44204.1|44184.1|44186.7|44166.7|9
1637732800000|2021-11-24 05:46:40|44187|44167|44189.2|44169.2|44189.2|44169.2|44184.5|44164.5|13
1637732810000|2021-11-24 05:46:50|44189.4|44169.4|44184.4|44164.4|44189.4|44169.4|44184.4|44164.4|2
1637732820000|2021-11-24 05:47:00|44182|44162|44176.6|44156.6|44184.4|44164.4|44176.6|44156.6|13
1637732830000|2021-11-24 05:47:10|44174.1|44154.1|44169.4|44149.4|44174.1|44154.1|44169.2|44149.2|5
1637732840000|2021-11-24 05:47:20|44166.9|44146.9|44161.6|44141.6|44166.9|44146.9|44161.6|44141.6|6
1637732850000|2021-11-24 05:47:30|44164|44144|44159.2|44139.2|44164.1|44144.1|44159.2|44139.2|1
1637732860000|2021-11-24 05:47:40|44164.2|44144.2|44159.4|44139.4|44164.2|44144.2|44159.4|44139.4|0
1637732870000|2021-11-24 05:47:50|44161.7|44141.7|44161.9|44141.9|44164.2|44144.2|44159.4|44139.4|0
1637732880000|2021-11-24 05:48:00|44164.2|44144.2|44164.2|44144.2|44164.2|44144.2|44164.2|44144.2|5
1637732890000|2021-11-24 05:48:10|44161.9|44141.9|44146.6|44126.6|44161.9|44141.9|44146.6|44126.6|18
1637732900000|2021-11-24 05:48:20|44146.7|44126.7|44144.2|44124.2|44149.1|44129.1|44144.2|44124.2|1
1637732910000|2021-11-24 05:48:30|44144.4|44124.4|44134.4|44114.4|44144.4|44124.4|44134.4|44114.4|9
1637732920000|2021-11-24 05:48:40|44136.9|44116.9|44136.9|44116.9|44139.2|44119.2|44134.4|44114.4|0
1637732930000|2021-11-24 05:48:50|44139.2|44119.2|44136.9|44116.9|44139.4|44119.4|44136.9|44116.9|1
1637732940000|2021-11-24 05:49:00|44139.2|44119.2|44134.5|44114.5|44139.2|44119.2|44134.5|44114.5|0
1637732950000|2021-11-24 05:49:10|44132|44112|44134.5|44114.5|44136.9|44116.9|44132|44112|0
1637732960000|2021-11-24 05:49:20|44136.9|44116.9|44136.9|44116.9|44136.9|44116.9|44136.9|44116.9|0
1637732970000|2021-11-24 05:49:30|44137|44117|44136.9|44116.9|44137|44117|44134.4|44114.4|1
1637732980000|2021-11-24 05:49:40|44137|44117|44141.7|44121.7|44141.7|44121.7|44137|44117|2
1637732990000|2021-11-24 05:49:50|44139.4|44119.4|44134.5|44114.5|44139.4|44119.4|44134.5|44114.5|7
1637733000000|2021-11-24 05:50:00|44136.9|44116.9|44144.2|44124.2|44144.2|44124.2|44136.9|44116.9|3
1637733010000|2021-11-24 05:50:10|44146.9|44126.9|44159.4|44139.4|44159.4|44139.4|44146.9|44126.9|3
1637733020000|2021-11-24 05:50:20|44159.2|44139.2|44161.9|44141.9|44164.2|44144.2|44156.9|44136.9|1
1637733030000|2021-11-24 05:50:30|44159.4|44139.4|44161.9|44141.9|44161.9|44141.9|44157|44137|2
1637733040000|2021-11-24 05:50:40|44164.2|44144.2|44161.9|44141.9|44164.2|44144.2|44161.9|44141.9|0
1637733050000|2021-11-24 05:50:50|44164.2|44144.2|44154.5|44134.5|44164.2|44144.2|44154.5|44134.5|0
1637733060000|2021-11-24 05:51:00|44154.4|44134.4|44154.5|44134.5|44154.5|44134.5|44147|44127|2
1637733070000|2021-11-24 05:51:10|44154.4|44134.4|44147|44127|44154.4|44134.4|44147|44127|1
1637733080000|2021-11-24 05:51:20|44144.6|44124.6|44149.4|44129.4|44149.4|44129.4|44144.6|44124.6|1
1637733090000|2021-11-24 05:51:30|44151.9|44131.9|44156.7|44136.7|44156.7|44136.7|44151.9|44131.9|0
1637733100000|2021-11-24 05:51:40|44156.9|44136.9|44159.4|44139.4|44164.1|44144.1|44156.9|44136.9|1
1637733110000|2021-11-24 05:51:50|44161.7|44141.7|44176.9|44156.9|44179|44159|44161.7|44141.7|4
1637733120000|2021-11-24 05:52:00|44179.2|44159.2|44184.2|44164.2|44184.2|44164.2|44179.2|44159.2|2
1637733130000|2021-11-24 05:52:10|44186.6|44166.6|44186.9|44166.9|44191.6|44171.6|44184.2|44164.2|0
1637733150000|2021-11-24 05:52:30|44189.4|44169.4|44191.9|44171.9|44191.9|44171.9|44189.2|44169.2|0
1637733160000|2021-11-24 05:52:40|||||||||2
1637733170000|2021-11-24 05:52:50|44196.7|44176.7|44199.1|44179.1|44199.1|44179.1|44196.7|44176.7|2
1637733190000|2021-11-24 05:53:10|44196.7|44176.7|44201.9|44181.9|44201.9|44181.9|44196.7|44176.7|6
1637733200000|2021-11-24 05:53:20|44204.4|44184.4|44204.2|44184.2|44204.4|44184.4|44201.7|44181.7|2
1637733210000|2021-11-24 05:53:30|44201.7|44181.7|44204.2|44184.2|44204.2|44184.2|44201.6|44181.6|1
1637733220000|2021-11-24 05:53:40|44199.2|44179.2|44194.5|44174.5|44199.2|44179.2|44194.5|44174.5|0
1637733230000|2021-11-24 05:53:50|44199.2|44179.2|44199.4|44179.4|44199.4|44179.4|44199.2|44179.2|2
1637733240000|2021-11-24 05:54:00|44201.7|44181.7|44204.2|44184.2|44204.4|44184.4|44201.7|44181.7|3
1637733250000|2021-11-24 05:54:10|44204.4|44184.4|44201.7|44181.7|44206.7|44186.7|44201.7|44181.7|2
1637733260000|2021-11-24 05:54:20|44201.9|44181.9|44199.4|44179.4|44201.9|44181.9|44197|44177|0
1637733270000|2021-11-24 05:54:30|44199.5|44179.5|44199.5|44179.5|44199.5|44179.5|44199.5|44179.5|0
1637733290000|2021-11-24 05:54:50|44201.9|44181.9|44201.9|44181.9|44204.2|44184.2|44201.9|44181.9|0
1637733300000|2021-11-24 05:55:00|44199.5|44179.5|44201.9|44181.9|44201.9|44181.9|44199.5|44179.5|0
1637733310000|2021-11-24 05:55:10|44204.2|44184.2|44206.9|44186.9|44206.9|44186.9|44204.2|44184.2|3
1637733320000|2021-11-24 05:55:20|44209.4|44189.4|44209.4|44189.4|44209.4|44189.4|44209.4|44189.4|2
1637733330000|2021-11-24 05:55:30|44209.2|44189.2|44204.5|44184.5|44209.4|44189.4|44204.5|44184.5|5
1637733340000|2021-11-24 05:55:40|44204.4|44184.4|44194.5|44174.5|44204.4|44184.4|44194.5|44174.5|1
1637733350000|2021-11-24 05:55:50|44196.9|44176.9|44201.9|44181.9|44201.9|44181.9|44194.5|44174.5|2
1637733360000|2021-11-24 05:56:00|44202|44182|44204.5|44184.5|44206.9|44186.9|44202|44182|3
1637733370000|2021-11-24 05:56:10|44206.9|44186.9|44204.5|44184.5|44209.4|44189.4|44204.5|44184.5|0
1637733380000|2021-11-24 05:56:20|44204.4|44184.4|44204.4|44184.4|44204.4|44184.4|44204.4|44184.4|0
1637733390000|2021-11-24 05:56:30|44204.2|44184.2|44199.6|44179.6|44204.2|44184.2|44199.6|44179.6|0
1637733400000|2021-11-24 05:56:40|44199.5|44179.5|44199.5|44179.5|44201.9|44181.9|44199.5|44179.5|0
1637733410000|2021-11-24 05:56:50|44201.9|44181.9|44199.5|44179.5|44204.2|44184.2|44199.5|44179.5|1
1637733420000|2021-11-24 05:57:00|44204.2|44184.2|44204.5|44184.5|44206.9|44186.9|44204.2|44184.2|0
1637733430000|2021-11-24 05:57:10|44206.9|44186.9|44206.9|44186.9|44206.9|44186.9|44206.9|44186.9|0
1637733440000|2021-11-24 05:57:20|44207|44187|44206.9|44186.9|44207|44187|44206.9|44186.9|1
1637733450000|2021-11-24 05:57:30|44209.2|44189.2|44209.4|44189.4|44209.5|44189.5|44207|44187|2
1637733460000|2021-11-24 05:57:40|44209.5|44189.5|44209.5|44189.5|44209.5|44189.5|44209.5|44189.5|0
1637733470000|2021-11-24 05:57:50|44212|44192|44214.5|44194.5|44214.5|44194.5|44212|44192|9
1637733480000|2021-11-24 05:58:00|44214.6|44194.6|44209.5|44189.5|44217.1|44197.1|44207.1|44187.1|0
1637733490000|2021-11-24 05:58:10|44211.9|44191.9|44211.9|44191.9|44211.9|44191.9|44204.5|44184.5|5
1637733500000|2021-11-24 05:58:20|44209.5|44189.5|44211.9|44191.9|44211.9|44191.9|44209.4|44189.4|1
1637733540000|2021-11-24 05:59:00|44214.2|44194.2|44211.9|44191.9|44214.4|44194.4|44209.5|44189.5|1
1637733550000|2021-11-24 05:59:10|44214.2|44194.2|44219.2|44199.2|44219.5|44199.5|44209.5|44189.5|4
1637733560000|2021-11-24 05:59:20|44219.5|44199.5|44219.5|44199.5|44224.2|44204.2|44219.5|44199.5|6
1637733570000|2021-11-24 05:59:30|44219.4|44199.4|44221.9|44201.9|44221.9|44201.9|44219.4|44199.4|3
1637733580000|2021-11-24 05:59:40|44219.5|44199.5|44221.9|44201.9|44222|44202|44219.4|44199.4|1
1637733590000|2021-11-24 05:59:50|44219.5|44199.5|44221.9|44201.9|44221.9|44201.9|44219.5|44199.5|0
1637733600000|2021-11-24 06:00:00|44219.5|44199.5|44219.2|44199.2|44224|44204|44219.2|44199.2|9
1637733610000|2021-11-24 06:00:10|44224.1|44204.1|44226.7|44206.7|44226.7|44206.7|44224.1|44204.1|3
1637733620000|2021-11-24 06:00:20|44231.5|44211.5|44234|44214|44238.8|44218.8|44231.5|44211.5|1
1637733630000|2021-11-24 06:00:30|44234.1|44214.1|44241.6|44221.6|44241.6|44221.6|44234.1|44214.1|7
1637733640000|2021-11-24 06:00:40|44244|44224|44244|44224|44244|44224|44241.6|44221.6|0
1637733650000|2021-11-24 06:00:50|44244.1|44224.1|44241.6|44221.6|44246.5|44226.5|44241.6|44221.6|1
1637733660000|2021-11-24 06:01:00|44244.1|44224.1|44244|44224|44244.1|44224.1|44244|44224|10
1637733670000|2021-11-24 06:01:10|||||||||1
1637733680000|2021-11-24 06:01:20|44244.1|44224.1|44254|44234|44254|44234|44244.1|44224.1|2
1637733690000|2021-11-24 06:01:30|44256.5|44236.5|44256.5|44236.5|44256.5|44236.5|44256.5|44236.5|3
1637733700000|2021-11-24 06:01:40|44261.5|44241.5|44261.5|44241.5|44264|44244|44261.5|44241.5|2
1637733710000|2021-11-24 06:01:50|44261.6|44241.6|44254.2|44234.2|44264|44244|44254.2|44234.2|5
1637733720000|2021-11-24 06:02:00|44256.6|44236.6|44241.9|44221.9|44256.6|44236.6|44241.9|44221.9|6
1637733730000|2021-11-24 06:02:10|44239.4|44219.4|44239|44219|44239.4|44219.4|44236.6|44216.6|5
1637733740000|2021-11-24 06:02:20|44236.6|44216.6|44236.6|44216.6|44239|44219|44234.1|44214.1|2
1637733750000|2021-11-24 06:02:30|44236.7|44216.7|44251.7|44231.7|44254.1|44234.1|44236.7|44216.7|2
1637733760000|2021-11-24 06:02:40|44251.6|44231.6|44259.1|44239.1|44259.1|44239.1|44251.6|44231.6|1
1637733770000|2021-11-24 06:02:50|44261.6|44241.6|44261.6|44241.6|44264|44244|44261.5|44241.5|0
1637733780000|2021-11-24 06:03:00|44264|44244|44259|44239|44264|44244|44259|44239|3
1637733790000|2021-11-24 06:03:10|44258.8|44238.8|44256.5|44236.5|44258.8|44238.8|44256.5|44236.5|1
1637733800000|2021-11-24 06:03:20|44256.6|44236.6|44256.6|44236.6|44256.6|44236.6|44254.1|44234.1|1
1637733810000|2021-11-24 06:03:30|44254.1|44234.1|44251.7|44231.7|44254.2|44234.2|44251.7|44231.7|1
1637733830000|2021-11-24 06:03:50|44249.4|44229.4|44251.6|44231.6|44254.1|44234.1|44249.4|44229.4|0
1637733840000|2021-11-24 06:04:00|44249.2|44229.2|44251.6|44231.6|44251.6|44231.6|44249.1|44229.1|1
1637733850000|2021-11-24 06:04:10|44254|44234|44254|44234|44258.7|44238.7|44254|44234|0
1637733860000|2021-11-24 06:04:20|44253.8|44233.8|44251.5|44231.5|44253.8|44233.8|44251.5|44231.5|1
1637733870000|2021-11-24 06:04:30|44251.6|44231.6|44271.5|44251.5|44271.5|44251.5|44251.6|44231.6|17
1637733880000|2021-11-24 06:04:40|44271.6|44251.6|44271.5|44251.5|44274|44254|44271.5|44251.5|2
1637733890000|2021-11-24 06:04:50|44274|44254|44271.5|44251.5|44274|44254|44271.5|44251.5|0
1637733900000|2021-11-24 06:05:00|||||||||2
1637733910000|2021-11-24 06:05:10|44271.6|44251.6|44274|44254|44274.1|44254.1|44271.5|44251.5|1
1637733920000|2021-11-24 06:05:20|44271.5|44251.5|44271.3|44251.3|44274.1|44254.1|44271.3|44251.3|3
1637733930000|2021-11-24 06:05:30|44271.5|44251.5|44273.8|44253.8|44273.8|44253.8|44269.1|44249.1|0
1637733940000|2021-11-24 06:05:40|||||||||2
1637733950000|2021-11-24 06:05:50|44276.5|44256.5|44279|44259|44279|44259|44276.5|44256.5|8
1637733960000|2021-11-24 06:06:00|44281.6|44261.6|44286.6|44266.6|44289.2|44269.2|44281.6|44261.6|14
1637733970000|2021-11-24 06:06:10|44284.2|44264.2|44284.2|44264.2|44286.6|44266.6|44284|44264|4
1637733980000|2021-11-24 06:06:20|44284.4|44264.4|44284.4|44264.4|44284.4|44264.4|44284.4|44264.4|0
1637733990000|2021-11-24 06:06:30|44289.1|44269.1|44289|44269|44289.1|44269.1|44286.5|44266.5|1
1637734000000|2021-11-24 06:06:40|44289.1|44269.1|44286.6|44266.6|44289.2|44269.2|44284.2|44264.2|5
1637734010000|2021-11-24 06:06:50|44286.5|44266.5|44284.2|44264.2|44289.2|44269.2|44284.2|44264.2|5
1637734020000|2021-11-24 06:07:00|44286.6|44266.6|44289.1|44269.1|44289.1|44269.1|44286.6|44266.6|1
1637734030000|2021-11-24 06:07:10|44289.2|44269.2|44294|44274|44294.1|44274.1|44289.2|44269.2|2
1637734040000|2021-11-24 06:07:20|44291.5|44271.5|44294|44274|44294|44274|44291.5|44271.5|4
1637734050000|2021-11-24 06:07:30|44289.1|44269.1|44291.5|44271.5|44291.5|44271.5|44289.1|44269.1|7
1637734060000|2021-11-24 06:07:40|44289|44269|44286.6|44266.6|44289|44269|44286.6|44266.6|4
1637734070000|2021-11-24 06:07:50|44289|44269|44289.2|44269.2|44289.2|44269.2|44286.6|44266.6|5
1637734080000|2021-11-24 06:08:00|44289|44269|44289|44269|44289|44269|44286.6|44266.6|0
1637734100000|2021-11-24 06:08:20|44286.6|44266.6|44284.2|44264.2|44289.1|44269.1|44284.2|44264.2|11
1637734110000|2021-11-24 06:08:30|44286.6|44266.6|44284.2|44264.2|44289.1|44269.1|44284.2|44264.2|1
1637734120000|2021-11-24 06:08:40|44286.6|44266.6|44289.1|44269.1|44289.1|44269.1|44284.2|44264.2|0
1637734130000|2021-11-24 06:08:50|44286.6|44266.6|44286.6|44266.6|44289|44269|44284.2|44264.2|1
1637734140000|2021-11-24 06:09:00|44284.2|44264.2|44284.2|44264.2|44289|44269|44284.2|44264.2|0
1637734150000|2021-11-24 06:09:10|44289|44269|44296.5|44276.5|44296.5|44276.5|44286.7|44266.7|12
1637734160000|2021-11-24 06:09:20|44294.1|44274.1|44294|44274|44296.5|44276.5|44289.2|44269.2|4
1637734170000|2021-11-24 06:09:30|44291.6|44271.6|44294|44274|44294.1|44274.1|44289.2|44269.2|1
1637734180000|2021-11-24 06:09:40|44291.6|44271.6|44294|44274|44294|44274|44291.6|44271.6|0
1637734190000|2021-11-24 06:09:50|44291.6|44271.6|44294|44274|44294.1|44274.1|44291.6|44271.6|7
1637734200000|2021-11-24 06:10:00|44291.6|44271.6|44294|44274|44296.5|44276.5|44291.5|44271.5|3
1637734210000|2021-11-24 06:10:10|44296.5|44276.5|44296.5|44276.5|44296.5|44276.5|44294|44274|1
1637734220000|2021-11-24 06:10:20|44294.1|44274.1|44289|44269|44296.5|44276.5|44289|44269|7
1637734230000|2021-11-24 06:10:30|44289.1|44269.1|44289|44269|44289.1|44269.1|44286.6|44266.6|0
1637734240000|2021-11-24 06:10:40|44289.1|44269.1|44289|44269|44289.1|44269.1|44289|44269|0
1637734250000|2021-11-24 06:10:50|44289.1|44269.1|44291.6|44271.6|44291.6|44271.6|44289.1|44269.1|2
1637734260000|2021-11-24 06:11:00|44294|44274|44316.5|44296.5|44316.5|44296.5|44294|44274|17
1637734270000|2021-11-24 06:11:10|44316.3|44296.3|44319.1|44299.1|44319.1|44299.1|44311.5|44291.5|6
1637734280000|2021-11-24 06:11:20|44324|44304|44321.6|44301.6|44324|44304|44321.6|44301.6|2
1637734290000|2021-11-24 06:11:30|44324|44304|44324|44304|44324|44304|44324|44304|3
1637734300000|2021-11-24 06:11:40|44324.1|44304.1|44324|44304|44324.1|44304.1|44321.5|44301.5|3
1637734310000|2021-11-24 06:11:50|44326.3|44306.3|44326.3|44306.3|44326.3|44306.3|44321.5|44301.5|1
1637734320000|2021-11-24 06:12:00|44328.7|44308.7|44333.7|44313.7|44333.7|44313.7|44328.7|44308.7|11
1637734330000|2021-11-24 06:12:10|44331.3|44311.3|44324.1|44304.1|44333.7|44313.7|44324.1|44304.1|3
1637734340000|2021-11-24 06:12:20|44326.5|44306.5|44324.1|44304.1|44326.5|44306.5|44324.1|44304.1|0
1637734350000|2021-11-24 06:12:30|44326.5|44306.5|44318.8|44298.8|44326.5|44306.5|44318.8|44298.8|9
1637734360000|2021-11-24 06:12:40|44316.5|44296.5|44316.5|44296.5|44316.5|44296.5|44316.5|44296.5|11
1637734370000|2021-11-24 06:12:50|44318.8|44298.8|44314.1|44294.1|44318.8|44298.8|44314|44294|1
1637734380000|2021-11-24 06:13:00|44314|44294|44311.3|44291.3|44314.1|44294.1|44311.3|44291.3|5
1637734390000|2021-11-24 06:13:10|44311.5|44291.5|44311.5|44291.5|44311.5|44291.5|44306.5|44286.5|2
1637734400000|2021-11-24 06:13:20|44308.8|44288.8|44306.5|44286.5|44311.3|44291.3|44306.5|44286.5|1
1637734410000|2021-11-24 06:13:30|||||||||3
1637734420000|2021-11-24 06:13:40|44304.1|44284.1|44301.5|44281.5|44304.1|44284.1|44301.3|44281.3|2
1637734430000|2021-11-24 06:13:50|44299|44279|44304.1|44284.1|44304.1|44284.1|44299|44279|4
1637734440000|2021-11-24 06:14:00|44306.6|44286.6|44306.3|44286.3|44309|44289|44306.3|44286.3|6
1637734450000|2021-11-24 06:14:10|44304|44284|44299|44279|44304|44284|44296.5|44276.5|12
1637734460000|2021-11-24 06:14:20|44301.3|44281.3|44296.3|44276.3|44301.3|44281.3|44296.3|44276.3|1
1637734470000|2021-11-24 06:14:30|44296.5|44276.5|44296.3|44276.3|44299|44279|44294|44274|0
1637734480000|2021-11-24 06:14:40|44294|44274|44296.5|44276.5|44299|44279|44294|44274|10
1637734490000|2021-11-24 06:14:50|44294|44274|44294.1|44274.1|44294.1|44274.1|44294|44274|3
1637734500000|2021-11-24 06:15:00|44296.5|44276.5|44304|44284|44304.1|44284.1|44296.3|44276.3|9
1637734510000|2021-11-24 06:15:10|44306.5|44286.5|44306.5|44286.5|44308.8|44288.8|44306.3|44286.3|2
1637734520000|2021-11-24 06:15:20|44306.3|44286.3|44306.5|44286.5|44306.5|44286.5|44306.3|44286.3|2
1637734530000|2021-11-24 06:15:30|44306.3|44286.3|44306.3|44286.3|44306.5|44286.5|44306.3|44286.3|0
1637734540000|2021-11-24 06:15:40|44306.5|44286.5|44311.3|44291.3|44311.3|44291.3|44306.5|44286.5|5
1637734550000|2021-11-24 06:15:50|44309|44289|44309.1|44289.1|44311.5|44291.5|44309|44289|1
1637734560000|2021-11-24 06:16:00|44311.6|44291.6|44314|44294|44314|44294|44311.5|44291.5|4
1637734570000|2021-11-24 06:16:10|44313.8|44293.8|44311.5|44291.5|44313.8|44293.8|44311.5|44291.5|1
1637734580000|2021-11-24 06:16:20|44313.8|44293.8|44311.3|44291.3|44316.5|44296.5|44311.3|44291.3|2
1637734590000|2021-11-24 06:16:30|44313.7|44293.7|44309|44289|44313.8|44293.8|44309|44289|1
1637734600000|2021-11-24 06:16:40|44311.3|44291.3|44316.2|44296.2|44316.2|44296.2|44309|44289|3
1637734610000|2021-11-24 06:16:50|44314|44294|44311.5|44291.5|44316.3|44296.3|44311.3|44291.3|2
1637734620000|2021-11-24 06:17:00|44311.3|44291.3|44309|44289|44313.8|44293.8|44309|44289|1
1637734630000|2021-11-24 06:17:10|44311.3|44291.3|44309|44289|44311.3|44291.3|44309|44289|0
1637734640000|2021-11-24 06:17:20|44313.8|44293.8|44311.3|44291.3|44313.8|44293.8|44311.3|44291.3|1
1637734650000|2021-11-24 06:17:30|44313.7|44293.7|44313.8|44293.8|44313.8|44293.8|44309|44289|0
1637734660000|2021-11-24 06:17:40|44311.3|44291.3|44319|44299|44319|44299|44311.3|44291.3|8
1637734670000|2021-11-24 06:17:50|44318.8|44298.8|44321.3|44301.3|44323.8|44303.8|44318.8|44298.8|2
1637734680000|2021-11-24 06:18:00|44321.5|44301.5|44324|44304|44324|44304|44321.5|44301.5|0
1637734690000|2021-11-24 06:18:10|||||||||12
1637734700000|2021-11-24 06:18:20|44326.3|44306.3|44324|44304|44326.3|44306.3|44324|44304|0
1637734710000|2021-11-24 06:18:30|44326.3|44306.3|44324|44304|44326.3|44306.3|44324|44304|0
1637734720000|2021-11-24 06:18:40|44326.3|44306.3|44326.5|44306.5|44329.1|44309.1|44326.3|44306.3|3
1637734750000|2021-11-24 06:19:10|44331.5|44311.5|44334|44314|44336.3|44316.3|44331.5|44311.5|5
1637734760000|2021-11-24 06:19:20|44333.8|44313.8|44336.2|44316.2|44336.2|44316.2|44331.3|44311.3|4
1637734770000|2021-11-24 06:19:30|44336.5|44316.5|44353.8|44333.8|44353.8|44333.8|44336.5|44316.5|8
1637734780000|2021-11-24 06:19:40|44353.7|44333.7|44356.5|44336.5|44356.5|44336.5|44351.3|44331.3|22
1637734790000|2021-11-24 06:19:50|44354|44334|44354|44334|44354|44334|44354|44334|1
1637734800000|2021-11-24 06:20:00|44356.5|44336.5|44359|44339|44359|44339|44356.5|44336.5|6
1637734810000|2021-11-24 06:20:10|44359.1|44339.1|44359.1|44339.1|44359.1|44339.1|44359|44339|0
1637734820000|2021-11-24 06:20:20|44359|44339|44356.6|44336.6|44359.1|44339.1|44356.6|44336.6|3
1637734830000|2021-11-24 06:20:30|44356.7|44336.7|44359|44339|44359.2|44339.2|44356.6|44336.6|3
1637734840000|2021-11-24 06:20:40|44356.6|44336.6|44356.6|44336.6|44359.2|44339.2|44356.6|44336.6|2
1637734850000|2021-11-24 06:20:50|44359|44339|44359.2|44339.2|44359.2|44339.2|44356.6|44336.6|0
1637734860000|2021-11-24 06:21:00|44359.1|44339.1|44359|44339|44359.2|44339.2|44356.6|44336.6|7
1637734870000|2021-11-24 06:21:10|44356.6|44336.6|44354.1|44334.1|44359|44339|44354.1|44334.1|1
1637734880000|2021-11-24 06:21:20|44344.2|44324.2|44341.6|44321.6|44344.2|44324.2|44339.2|44319.2|13
1637734890000|2021-11-24 06:21:30|44339.2|44319.2|44339|44319|44339.2|44319.2|44336.6|44316.6|0
1637734900000|2021-11-24 06:21:40|44336.6|44316.6|44339.2|44319.2|44341.6|44321.6|44336.6|44316.6|6
1637734910000|2021-11-24 06:21:50|44341.6|44321.6|44344|44324|44344|44324|44339.2|44319.2|9
1637734920000|2021-11-24 06:22:00|44341.6|44321.6|44344.2|44324.2|44346.6|44326.6|44339.2|44319.2|1
1637734930000|2021-11-24 06:22:10|44346.6|44326.6|44339.2|44319.2|44346.6|44326.6|44339.2|44319.2|0
1637734940000|2021-11-24 06:22:20|44341.6|44321.6|44339.1|44319.1|44341.6|44321.6|44339.1|44319.1|1
1637734950000|2021-11-24 06:22:30|44339.2|44319.2|44336.6|44316.6|44339.2|44319.2|44336.6|44316.6|0
1637734960000|2021-11-24 06:22:40|44334.2|44314.2|44339|44319|44339|44319|44334.2|44314.2|0
1637734970000|2021-11-24 06:22:50|44338.8|44318.8|44339|44319|44339|44319|44336.5|44316.5|1
1637735000000|2021-11-24 06:23:20|44338.8|44318.8|44336.5|44316.5|44338.8|44318.8|44336.5|44316.5|1
1637735010000|2021-11-24 06:23:30|44336.6|44316.6|44336.6|44316.6|44336.6|44316.6|44336.6|44316.6|0
1637735020000|2021-11-24 06:23:40|44336.5|44316.5|44326.6|44306.6|44336.5|44316.5|44324.1|44304.1|7
1637735030000|2021-11-24 06:23:50|44329.1|44309.1|44326.6|44306.6|44329.1|44309.1|44326.5|44306.5|0
1637735040000|2021-11-24 06:24:00|44326.5|44306.5|44321.6|44301.6|44326.5|44306.5|44321.5|44301.5|3
1637735050000|2021-11-24 06:24:10|44324|44304|44319|44299|44324|44304|44319|44299|2
1637735060000|2021-11-24 06:24:20|44316.6|44296.6|44323.7|44303.7|44323.7|44303.7|44314|44294|2
1637735070000|2021-11-24 06:24:30|44321.3|44301.3|44321.6|44301.6|44323.7|44303.7|44321.3|44301.3|1
1637735080000|2021-11-24 06:24:40|44319.2|44299.2|44314.4|44294.4|44319.2|44299.2|44314.2|44294.2|3
1637735090000|2021-11-24 06:24:50|44311.9|44291.9|44309.2|44289.2|44314.2|44294.2|44309.2|44289.2|1
1637735100000|2021-11-24 06:25:00|44311.7|44291.7|44309.2|44289.2|44311.7|44291.7|44309.2|44289.2|1
1637735110000|2021-11-24 06:25:10|44311.6|44291.6|44311.9|44291.9|44311.9|44291.9|44309.2|44289.2|3
1637735120000|2021-11-24 06:25:20|44311.7|44291.7|44311.6|44291.6|44311.7|44291.7|44311.6|44291.6|1
1637735130000|2021-11-24 06:25:30|44309.2|44289.2|44309.2|44289.2|44311.6|44291.6|44306.9|44286.9|1
1637735140000|2021-11-24 06:25:40|44309.1|44289.1|44311.7|44291.7|44311.7|44291.7|44309.1|44289.1|3
1637735150000|2021-11-24 06:25:50|44309.2|44289.2|44309.2|44289.2|44311.6|44291.6|44306.7|44286.7|1
1637735160000|2021-11-24 06:26:00|44311.7|44291.7|44311.6|44291.6|44311.7|44291.7|44309.1|44289.1|1
1637735170000|2021-11-24 06:26:10|44309.2|44289.2|44309|44289|44309.2|44289.2|44309|44289|1
1637735180000|2021-11-24 06:26:20|44309.2|44289.2|44311.7|44291.7|44311.7|44291.7|44309.2|44289.2|3
1637735190000|2021-11-24 06:26:30|44311.6|44291.6|44311.6|44291.6|44311.6|44291.6|44311.6|44291.6|0
1637735200000|2021-11-24 06:26:40|44314.1|44294.1|44316.6|44296.6|44316.6|44296.6|44314|44294|0
1637735210000|2021-11-24 06:26:50|||||||||1
1637735220000|2021-11-24 06:27:00|44314.2|44294.2|44311.6|44291.6|44316.6|44296.6|44309.1|44289.1|6
1637735230000|2021-11-24 06:27:10|44309.2|44289.2|44311.6|44291.6|44311.6|44291.6|44309|44289|1
1637735240000|2021-11-24 06:27:20|44309.2|44289.2|44311.6|44291.6|44314.1|44294.1|44309.1|44289.1|2
1637735250000|2021-11-24 06:27:30|44309.2|44289.2|44309.2|44289.2|44309.2|44289.2|44309.2|44289.2|1
1637735260000|2021-11-24 06:27:40|44309.1|44289.1|44309.1|44289.1|44309.1|44289.1|44306.7|44286.7|2
1637735270000|2021-11-24 06:27:50|44306.7|44286.7|44309.1|44289.1|44309.1|44289.1|44306.7|44286.7|1
1637735280000|2021-11-24 06:28:00|44306.7|44286.7|44309|44289|44309.1|44289.1|44306.7|44286.7|0
1637735290000|2021-11-24 06:28:10|44311.5|44291.5|44314|44294|44314|44294|44309.1|44289.1|3
1637735300000|2021-11-24 06:28:20|44313.8|44293.8|44314|44294|44314.1|44294.1|44311.5|44291.5|1
1637735310000|2021-11-24 06:28:30|44311.6|44291.6|44314|44294|44314|44294|44311.5|44291.5|1
1637735320000|2021-11-24 06:28:40|44311.5|44291.5|44316.5|44296.5|44316.5|44296.5|44311.5|44291.5|2
1637735330000|2021-11-24 06:28:50|44319|44299|44314|44294|44319|44299|44314|44294|4
1637735340000|2021-11-24 06:29:00|44311.6|44291.6|44314|44294|44314|44294|44311.6|44291.6|1
1637735360000|2021-11-24 06:29:20|44314.1|44294.1|44316.6|44296.6|44316.6|44296.6|44314.1|44294.1|4
1637735370000|2021-11-24 06:29:30|||||||||1
1637735380000|2021-11-24 06:29:40|44321.6|44301.6|44324.1|44304.1|44326.6|44306.6|44321.6|44301.6|7
1637735390000|2021-11-24 06:29:50|44321.7|44301.7|44311.7|44291.7|44321.7|44301.7|44311.7|44291.7|7
1637735400000|2021-11-24 06:30:00|44311.6|44291.6|44314.1|44294.1|44314.1|44294.1|44309.2|44289.2|3
1637735410000|2021-11-24 06:30:10|44316.7|44296.7|44319.1|44299.1|44319.2|44299.2|44316.7|44296.7|3
1637735420000|2021-11-24 06:30:20|44319.2|44299.2|44319.2|44299.2|44321.6|44301.6|44319.2|44299.2|1
1637735430000|2021-11-24 06:30:30|44321.6|44301.6|44316.6|44296.6|44321.6|44301.6|44316.6|44296.6|2
1637735440000|2021-11-24 06:30:40|44316.9|44296.9|44316.6|44296.6|44319.2|44299.2|44316.6|44296.6|0
1637735450000|2021-11-24 06:30:50|44319|44299|44321.6|44301.6|44321.6|44301.6|44319|44299|0
1637735460000|2021-11-24 06:31:00|44321.5|44301.5|44319.2|44299.2|44324.1|44304.1|44319.2|44299.2|6
1637735470000|2021-11-24 06:31:10|44319.1|44299.1|44316.6|44296.6|44319.1|44299.1|44316.6|44296.6|1
1637735480000|2021-11-24 06:31:20|44319.1|44299.1|44316.6|44296.6|44319.1|44299.1|44316.6|44296.6|0
1637735500000|2021-11-24 06:31:40|44316.7|44296.7|44319.2|44299.2|44324.2|44304.2|44316.7|44296.7|3
1637735520000|2021-11-24 06:32:00|44314.1|44294.1|44309.1|44289.1|44314.1|44294.1|44309.1|44289.1|5
1637735530000|2021-11-24 06:32:10|44306.7|44286.7|44309|44289|44314|44294|44306.7|44286.7|3
1637735540000|2021-11-24 06:32:20|44309.1|44289.1|44306.7|44286.7|44311.5|44291.5|44306.7|44286.7|0
1637735550000|2021-11-24 06:32:30|44309.1|44289.1|44304.2|44284.2|44309.1|44289.1|44304.2|44284.2|1
1637735560000|2021-11-24 06:32:40|44301.9|44281.9|44301.7|44281.7|44304.2|44284.2|44301.7|44281.7|4
1637735570000|2021-11-24 06:32:50|44304.2|44284.2|44304.2|44284.2|44306.6|44286.6|44304.2|44284.2|0
1637735580000|2021-11-24 06:33:00|44301.7|44281.7|44301.7|44281.7|44304.2|44284.2|44301.7|44281.7|8
1637735590000|2021-11-24 06:33:10|44304.1|44284.1|44306.7|44286.7|44306.7|44286.7|44301.7|44281.7|2
1637735600000|2021-11-24 06:33:20|44306.6|44286.6|44301.7|44281.7|44306.6|44286.6|44301.7|44281.7|1
1637735610000|2021-11-24 06:33:30|44301.6|44281.6|44289.2|44269.2|44301.6|44281.6|44289.2|44269.2|9
1637735620000|2021-11-24 06:33:40|44289.1|44269.1|44284.2|44264.2|44289.2|44269.2|44284.2|44264.2|4
1637735630000|2021-11-24 06:33:50|44284.1|44264.1|44281.5|44261.5|44284.1|44264.1|44281.5|44261.5|6
1637735640000|2021-11-24 06:34:00|44279.1|44259.1|44279.1|44259.1|44279.1|44259.1|44279.1|44259.1|5
1637735650000|2021-11-24 06:34:10|44279.2|44259.2|44281.7|44261.7|44281.7|44261.7|44279.1|44259.1|8
1637735660000|2021-11-24 06:34:20|44284.1|44264.1|44279.2|44259.2|44284.1|44264.1|44276.9|44256.9|0
1637735670000|2021-11-24 06:34:30|44276.7|44256.7|44279.2|44259.2|44281.6|44261.6|44276.7|44256.7|0
1637735680000|2021-11-24 06:34:40|44276.7|44256.7|44279.2|44259.2|44279.2|44259.2|44274.2|44254.2|1
1637735690000|2021-11-24 06:34:50|44279.1|44259.1|44276.6|44256.6|44279.1|44259.1|44276.6|44256.6|2
1637735700000|2021-11-24 06:35:00|44274.1|44254.1|44274.1|44254.1|44274.1|44254.1|44271.7|44251.7|3
1637735710000|2021-11-24 06:35:10|44271.7|44251.7|44271.5|44251.5|44274.1|44254.1|44269.4|44249.4|5
1637735720000|2021-11-24 06:35:20|44269.1|44249.1|44266.6|44246.6|44271.5|44251.5|44266.5|44246.5|3
1637735730000|2021-11-24 06:35:30|44266.5|44246.5|44269|44249|44269|44249|44264.1|44244.1|3
1637735740000|2021-11-24 06:35:40|44266.6|44246.6|44274|44254|44276.5|44256.5|44266.5|44246.5|3
1637735750000|2021-11-24 06:35:50|44276.5|44256.5|44276.5|44256.5|44276.5|44256.5|44274|44254|0
1637735760000|2021-11-24 06:36:00|44274|44254|44279.1|44259.1|44279.1|44259.1|44271.5|44251.5|10
1637735770000|2021-11-24 06:36:10|44279.2|44259.2|44281.6|44261.6|44284.1|44264.1|44279.2|44259.2|3
1637735780000|2021-11-24 06:36:20|44279.2|44259.2|44279.2|44259.2|44281.7|44261.7|44279.2|44259.2|1
1637735790000|2021-11-24 06:36:30|44284.1|44264.1|44284.2|44264.2|44284.2|44264.2|44284.1|44264.1|1
1637735800000|2021-11-24 06:36:40|44284.1|44264.1|44281.7|44261.7|44284.2|44264.2|44281.7|44261.7|2
1637735810000|2021-11-24 06:36:50|44284.2|44264.2|44286.7|44266.7|44286.7|44266.7|44284.2|44264.2|0
1637735820000|2021-11-24 06:37:00|44289.1|44269.1|44299|44279|44299|44279|44289.1|44269.1|3
1637735830000|2021-11-24 06:37:10|44294.2|44274.2|44284.2|44264.2|44294.2|44274.2|44284.2|44264.2|2
1637735840000|2021-11-24 06:37:20|44289.2|44269.2|44289.2|44269.2|44289.2|44269.2|44289.2|44269.2|4
1637735850000|2021-11-24 06:37:30|44284.2|44264.2|44284.2|44264.2|44286.7|44266.7|44284.2|44264.2|1
1637735860000|2021-11-24 06:37:40|44284.1|44264.1|44284.2|44264.2|44284.2|44264.2|44284.1|44264.1|0
1637735880000|2021-11-24 06:38:00|44284.1|44264.1|44289.1|44269.1|44289.1|44269.1|44281.7|44261.7|2
1637735890000|2021-11-24 06:38:10|44286.7|44266.7|44294.2|44274.2|44294.2|44274.2|44286.7|44266.7|8
1637735900000|2021-11-24 06:38:20|44294.4|44274.4|44299.2|44279.2|44299.2|44279.2|44294.2|44274.2|2
1637735910000|2021-11-24 06:38:30|44301.6|44281.6|44291.7|44271.7|44301.6|44281.6|44291.7|44271.7|1
1637735920000|2021-11-24 06:38:40|44294.2|44274.2|44294.1|44274.1|44294.2|44274.2|44294.1|44274.1|1
1637735930000|2021-11-24 06:38:50|44294.2|44274.2|44294.2|44274.2|44294.2|44274.2|44294.1|44274.1|0
1637735940000|2021-11-24 06:39:00|44296.6|44276.6|44294.1|44274.1|44299.1|44279.1|44294.1|44274.1|5
1637735950000|2021-11-24 06:39:10|44291.7|44271.7|44291.7|44271.7|44294.1|44274.1|44291.7|44271.7|0
1637735960000|2021-11-24 06:39:20|44294.1|44274.1|44294.1|44274.1|44296.5|44276.5|44291.6|44271.6|3
1637735970000|2021-11-24 06:39:30|44296.5|44276.5|44299|44279|44299|44279|44294.1|44274.1|0
1637735980000|2021-11-24 06:39:40|44301.4|44281.4|44311.5|44291.5|44311.5|44291.5|44301.4|44281.4|3
1637735990000|2021-11-24 06:39:50|44309.1|44289.1|44309.1|44289.1|44311.6|44291.6|44309.1|44289.1|0
1637736000000|2021-11-24 06:40:00|44314|44294|44309.1|44289.1|44314|44294|44309.1|44289.1|5
1637736010000|2021-11-24 06:40:10|44309|44289|44306.6|44286.6|44309|44289|44306.6|44286.6|2
1637736020000|2021-11-24 06:40:20|44306.5|44286.5|44306.6|44286.6|44306.6|44286.6|44301.6|44281.6|1
1637736030000|2021-11-24 06:40:30|44306.7|44286.7|44309.1|44289.1|44309.1|44289.1|44306.6|44286.6|0
1637736040000|2021-11-24 06:40:40|44306.6|44286.6|44306.6|44286.6|44309.1|44289.1|44306.6|44286.6|0
1637736050000|2021-11-24 06:40:50|44309|44289|44311.6|44291.6|44311.6|44291.6|44306.6|44286.6|0
1637736060000|2021-11-24 06:41:00|44311.5|44291.5|44311.5|44291.5|44311.5|44291.5|44311.5|44291.5|0
1637736070000|2021-11-24 06:41:10|44314|44294|44314|44294|44316.5|44296.5|44311.6|44291.6|2
1637736080000|2021-11-24 06:41:20|44314.1|44294.1|44311.6|44291.6|44316.6|44296.6|44311.6|44291.6|2
1637736090000|2021-11-24 06:41:30|44314|44294|44311.6|44291.6|44316.5|44296.5|44311.6|44291.6|0
1637736100000|2021-11-24 06:41:40|44314|44294|44311.6|44291.6|44314|44294|44311.6|44291.6|3
1637736110000|2021-11-24 06:41:50|44314|44294|44311.6|44291.6|44314|44294|44311.6|44291.6|0
1637736120000|2021-11-24 06:42:00|44314|44294|44311.6|44291.6|44314|44294|44311.6|44291.6|0
1637736130000|2021-11-24 06:42:10|44314|44294|44319.2|44299.2|44319.2|44299.2|44311.6|44291.6|5
1637736140000|2021-11-24 06:42:20|44319.1|44299.1|44319.2|44299.2|44321.6|44301.6|44316.7|44296.7|1
1637736160000|2021-11-24 06:42:40|44316.7|44296.7|44316.7|44296.7|44316.7|44296.7|44316.7|44296.7|0
1637736170000|2021-11-24 06:42:50|44319.1|44299.1|44321.6|44301.6|44321.6|44301.6|44319.1|44299.1|0
1637736190000|2021-11-24 06:43:10|44324|44304|44324|44304|44324|44304|44321.6|44301.6|0
1637736200000|2021-11-24 06:43:20|44324.1|44304.1|44324|44304|44324.1|44304.1|44321.6|44301.6|2
1637736210000|2021-11-24 06:43:30|44321.5|44301.5|44321.6|44301.6|44324.1|44304.1|44321.5|44301.5|2
1637736220000|2021-11-24 06:43:40|44319.1|44299.1|44314.1|44294.1|44319.1|44299.1|44309.5|44289.5|5
1637736230000|2021-11-24 06:43:50|44316.5|44296.5|44314.1|44294.1|44316.5|44296.5|44314.1|44294.1|0
1637736240000|2021-11-24 06:44:00|44316.5|44296.5|44314.1|44294.1|44318.9|44298.9|44314.1|44294.1|0
1637736250000|2021-11-24 06:44:10|44311.6|44291.6|44314|44294|44316.4|44296.4|44309.2|44289.2|3
1637736260000|2021-11-24 06:44:20|44314.1|44294.1|44319|44299|44319.1|44299.1|44314|44294|4
1637736270000|2021-11-24 06:44:30|44321.5|44301.5|44319.1|44299.1|44323.9|44303.9|44319|44299|5
1637736280000|2021-11-24 06:44:40|44321.5|44301.5|44324|44304|44324|44304|44319.1|44299.1|2
1637736290000|2021-11-24 06:44:50|44321.6|44301.6|44324.2|44304.2|44324.2|44304.2|44319.2|44299.2|2
1637736300000|2021-11-24 06:45:00|44321.6|44301.6|44319.2|44299.2|44324.2|44304.2|44319.2|44299.2|1
1637736310000|2021-11-24 06:45:10|44324.1|44304.1|44319.2|44299.2|44324.1|44304.1|44319.1|44299.1|0
1637736320000|2021-11-24 06:45:20|44321.7|44301.7|44321.9|44301.9|44324.1|44304.1|44321.7|44301.7|6
1637736330000|2021-11-24 06:45:30|44324.2|44304.2|44329.1|44309.1|44329.1|44309.1|44324.2|44304.2|5
1637736340000|2021-11-24 06:45:40|44329|44309|44329.1|44309.1|44329.1|44309.1|44329|44309|1
1637736350000|2021-11-24 06:45:50|44329.2|44309.2|44329.2|44309.2|44329.2|44309.2|44329.2|44309.2|1
1637736360000|2021-11-24 06:46:00|44331.6|44311.6|44334.1|44314.1|44339.1|44319.1|44329.1|44309.1|10
1637736370000|2021-11-24 06:46:10|44336.6|44316.6|44331.6|44311.6|44339.1|44319.1|44331.6|44311.6|5
1637736380000|2021-11-24 06:46:20|44329.1|44309.1|44329.2|44309.2|44329.2|44309.2|44326.6|44306.6|2
1637736390000|2021-11-24 06:46:30|44326.6|44306.6|44329.2|44309.2|44331.6|44311.6|44326.6|44306.6|0
1637736400000|2021-11-24 06:46:40|44331.6|44311.6|44326.6|44306.6|44331.6|44311.6|44326.6|44306.6|0
1637736410000|2021-11-24 06:46:50|44326.7|44306.7|44326.6|44306.6|44329.1|44309.1|44326.6|44306.6|0
1637736420000|2021-11-24 06:47:00|44324.2|44304.2|44329.1|44309.1|44329.1|44309.1|44324.2|44304.2|0
1637736430000|2021-11-24 06:47:10|44324.2|44304.2|44324.2|44304.2|44324.2|44304.2|44324.2|44304.2|0
1637736440000|2021-11-24 06:47:20|44324.1|44304.1|44321.6|44301.6|44324.1|44304.1|44321.6|44301.6|0
1637736450000|2021-11-24 06:47:30|44324.2|44304.2|44321.6|44301.6|44324.2|44304.2|44321.6|44301.6|0
1637736460000|2021-11-24 06:47:40|44319.2|44299.2|44324|44304|44324|44304|44319.2|44299.2|4
1637736470000|2021-11-24 06:47:50|44326.5|44306.5|44329|44309|44329|44309|44326.5|44306.5|1
1637736480000|2021-11-24 06:48:00|44326.6|44306.6|44326.6|44306.6|44329.1|44309.1|44326.6|44306.6|0
1637736490000|2021-11-24 06:48:10|44329|44309|44326.6|44306.6|44331.6|44311.6|44326.6|44306.6|0
1637736500000|2021-11-24 06:48:20|44329|44309|44318.9|44298.9|44329|44309|44318.9|44298.9|9
1637736510000|2021-11-24 06:48:30|44319|44299|44324|44304|44324|44304|44319|44299|1
1637736530000|2021-11-24 06:48:50|44321.5|44301.5|44324.1|44304.1|44324.1|44304.1|44321.5|44301.5|0
1637736540000|2021-11-24 06:49:00|44324|44304|44326.5|44306.5|44326.5|44306.5|44324|44304|0
1637736550000|2021-11-24 06:49:10|44324|44304|44324|44304|44326.5|44306.5|44324|44304|2
1637736560000|2021-11-24 06:49:20|44326.5|44306.5|44324|44304|44326.5|44306.5|44324|44304|0
1637736570000|2021-11-24 06:49:30|44324.1|44304.1|44329|44309|44329|44309|44324.1|44304.1|5
1637736580000|2021-11-24 06:49:40|44331.5|44311.5|44331.5|44311.5|44331.5|44311.5|44329.1|44309.1|1
1637736590000|2021-11-24 06:49:50|44334|44314|44329|44309|44334|44314|44329|44309|0
1637736600000|2021-11-24 06:50:00|44331.4|44311.4|44331.5|44311.5|44331.5|44311.5|44331.4|44311.4|0
1637736610000|2021-11-24 06:50:10|44329|44309|44329.2|44309.2|44331.6|44311.6|44329|44309|2
1637736620000|2021-11-24 06:50:20|44329.1|44309.1|44334|44314|44334|44314|44329.1|44309.1|0
1637736630000|2021-11-24 06:50:30|44331.6|44311.6|44329.2|44309.2|44334|44314|44329|44309|6
1637736640000|2021-11-24 06:50:40|44329.1|44309.1|44329.2|44309.2|44329.2|44309.2|44326.6|44306.6|0
1637736650000|2021-11-24 06:50:50|44326.7|44306.7|44326.7|44306.7|44329.2|44309.2|44326.7|44306.7|0
1637736660000|2021-11-24 06:51:00|44329.1|44309.1|44331.6|44311.6|44331.6|44311.6|44326.7|44306.7|0
1637736670000|2021-11-24 06:51:10|44329.2|44309.2|44326.7|44306.7|44329.2|44309.2|44326.7|44306.7|2
1637736680000|2021-11-24 06:51:20|44329.1|44309.1|44329.2|44309.2|44329.4|44309.4|44329.1|44309.1|2
1637736690000|2021-11-24 06:51:30|44326.9|44306.9|44326.7|44306.7|44331.6|44311.6|44326.7|44306.7|2
1637736700000|2021-11-24 06:51:40|44326.6|44306.6|44326.7|44306.7|44326.7|44306.7|44324.2|44304.2|1
1637736710000|2021-11-24 06:51:50|44329.2|44309.2|44329.2|44309.2|44329.2|44309.2|44324.2|44304.2|2
1637736730000|2021-11-24 06:52:10|44329.4|44309.4|44329.4|44309.4|44334.1|44314.1|44329.4|44309.4|3
1637736740000|2021-11-24 06:52:20|44331.7|44311.7|44324.2|44304.2|44331.7|44311.7|44321.9|44301.9|0
1637736760000|2021-11-24 06:52:40|44326.6|44306.6|44324.2|44304.2|44329|44309|44324.2|44304.2|3
1637736770000|2021-11-24 06:52:50|44324.1|44304.1|44321.7|44301.7|44324.2|44304.2|44321.7|44301.7|2
1637736780000|2021-11-24 06:53:00|44319.4|44299.4|44326.6|44306.6|44326.7|44306.7|44319.4|44299.4|1
1637736790000|2021-11-24 06:53:10|44329|44309|44329.2|44309.2|44331.6|44311.6|44329|44309|1
1637736800000|2021-11-24 06:53:20|44331.7|44311.7|44331.6|44311.6|44336.5|44316.5|44331.5|44311.5|7
1637736810000|2021-11-24 06:53:30|44331.7|44311.7|44326.7|44306.7|44334.1|44314.1|44326.7|44306.7|1
1637736820000|2021-11-24 06:53:40|44329.1|44309.1|44324.4|44304.4|44329.1|44309.1|44324.4|44304.4|0
1637736830000|2021-11-24 06:53:50|44326.7|44306.7|44331.6|44311.6|44334|44314|44326.7|44306.7|2
1637736840000|2021-11-24 06:54:00|44334|44314|44324.1|44304.1|44334|44314|44324.1|44304.1|3
1637736850000|2021-11-24 06:54:10|44326.5|44306.5|44329|44309|44329|44309|44324.1|44304.1|1
1637736860000|2021-11-24 06:54:20|44331.4|44311.4|44334|44314|44338.7|44318.7|44331.4|44311.4|3
1637736870000|2021-11-24 06:54:30|44331.6|44311.6|44329|44309|44331.6|44311.6|44329|44309|1
1637736880000|2021-11-24 06:54:40|44329.1|44309.1|44331.5|44311.5|44331.5|44311.5|44326.6|44306.6|1
1637736890000|2021-11-24 06:54:50|44333.9|44313.9|44333.9|44313.9|44333.9|44313.9|44333.9|44313.9|0
1637736900000|2021-11-24 06:55:00|44334|44314|44334|44314|44334|44314|44334|44314|5
1637736910000|2021-11-24 06:55:10|44334.1|44314.1|44339.1|44319.1|44339.1|44319.1|44334.1|44314.1|17
1637736920000|2021-11-24 06:55:20|||||||||1
1637736930000|2021-11-24 06:55:30|44339.2|44319.2|44339.1|44319.1|44339.2|44319.2|44339.1|44319.1|2
1637736940000|2021-11-24 06:55:40|44339.2|44319.2|44339.2|44319.2|44339.2|44319.2|44339.2|44319.2|1
1637736950000|2021-11-24 06:55:50|44341.5|44321.5|44346.5|44326.5|44346.5|44326.5|44341.5|44321.5|11
1637736960000|2021-11-24 06:56:00|44348.9|44328.9|44349|44329|44349|44329|44348.9|44328.9|4
1637736970000|2021-11-24 06:56:10|44349.1|44329.1|44351.5|44331.5|44351.5|44331.5|44349.1|44329.1|4
1637736980000|2021-11-24 06:56:20|44349.1|44329.1|44344|44324|44349.1|44329.1|44341.5|44321.5|9
1637736990000|2021-11-24 06:56:30|44341.5|44321.5|44344.1|44324.1|44344.1|44324.1|44341.5|44321.5|5
1637737000000|2021-11-24 06:56:40|44341.6|44321.6|44344.1|44324.1|44344.1|44324.1|44341.6|44321.6|2
1637737010000|2021-11-24 06:56:50|44346.5|44326.5|44344.1|44324.1|44349|44329|44344.1|44324.1|3
1637737020000|2021-11-24 06:57:00|44346.5|44326.5|44344|44324|44346.5|44326.5|44344|44324|0
1637737030000|2021-11-24 06:57:10|44341.6|44321.6|44344|44324|44344|44324|44341.6|44321.6|0
1637737040000|2021-11-24 06:57:20|44344.1|44324.1|44344|44324|44346.5|44326.5|44344|44324|0
1637737050000|2021-11-24 06:57:30|44341.6|44321.6|44344|44324|44344.1|44324.1|44341.6|44321.6|0
1637737060000|2021-11-24 06:57:40|44344.1|44324.1|44349|44329|44349|44329|44344.1|44324.1|6
1637737070000|2021-11-24 06:57:50|44348.9|44328.9|44351.6|44331.6|44351.6|44331.6|44348.9|44328.9|7
1637737080000|2021-11-24 06:58:00|44349.2|44329.2|44349|44329|44349.2|44329.2|44346.6|44326.6|4
1637737090000|2021-11-24 06:58:10|44344.2|44324.2|44344.2|44324.2|44349|44329|44344.2|44324.2|1
1637737110000|2021-11-24 06:58:30|44341.9|44321.9|44344.1|44324.1|44346.6|44326.6|44341.9|44321.9|1
1637737120000|2021-11-24 06:58:40|44344.2|44324.2|44344.1|44324.1|44344.2|44324.2|44344.1|44324.1|0
1637737130000|2021-11-24 06:58:50|44341.7|44321.7|44344|44324|44344.1|44324.1|44341.6|44321.6|4
1637737140000|2021-11-24 06:59:00|44341.6|44321.6|44344|44324|44344|44324|44336.5|44316.5|9
1637737150000|2021-11-24 06:59:10|44343.9|44323.9|44341.5|44321.5|44343.9|44323.9|44341.5|44321.5|0
1637737160000|2021-11-24 06:59:20|44339.1|44319.1|44344|44324|44344|44324|44339|44319|8
1637737170000|2021-11-24 06:59:30|44341.6|44321.6|44341.6|44321.6|44344|44324|44341.6|44321.6|0
1637737180000|2021-11-24 06:59:40|44344|44324|44344|44324|44346.5|44326.5|44341.6|44321.6|4
1637737190000|2021-11-24 06:59:50|44344.1|44324.1|44344.1|44324.1|44344.1|44324.1|44341.5|44321.5|11
1637737200000|2021-11-24 07:00:00|44346.6|44326.6|44331.7|44311.7|44351.5|44331.5|44331.7|44311.7|6
1637737210000|2021-11-24 07:00:10|44334.1|44314.1|44334.1|44314.1|44334.2|44314.2|44331.7|44311.7|2
1637737220000|2021-11-24 07:00:20|44334.2|44314.2|44336.6|44316.6|44336.6|44316.6|44334.2|44314.2|1
1637737230000|2021-11-24 07:00:30|44331.7|44311.7|44324|44304|44334.1|44314.1|44324|44304|10
1637737240000|2021-11-24 07:00:40|44328.7|44308.7|44326.4|44306.4|44328.7|44308.7|44323.9|44303.9|0
1637737250000|2021-11-24 07:00:50|44326.2|44306.2|44318.7|44298.7|44326.2|44306.2|44318.7|44298.7|5
1637737260000|2021-11-24 07:01:00|44318.9|44298.9|44318.9|44298.9|44323.7|44303.7|44318.9|44298.9|4
1637737270000|2021-11-24 07:01:10|44316.5|44296.5|44318.7|44298.7|44318.9|44298.9|44316.4|44296.4|0
1637737280000|2021-11-24 07:01:20|44318.9|44298.9|44321.4|44301.4|44321.4|44301.4|44318.7|44298.7|3
1637737290000|2021-11-24 07:01:30|44323.7|44303.7|44338.7|44318.7|44343.7|44323.7|44323.7|44303.7|9
1637737300000|2021-11-24 07:01:40|44336.4|44316.4|44338.7|44318.7|44338.7|44318.7|44336.4|44316.4|0
1637737320000|2021-11-24 07:02:00|44341.2|44321.2|44338.7|44318.7|44341.2|44321.2|44338.7|44318.7|2
1637737330000|2021-11-24 07:02:10|44336.4|44316.4|44336.4|44316.4|44338.7|44318.7|44334|44314|0
1637737340000|2021-11-24 07:02:20|44334|44314|44336.4|44316.4|44336.4|44316.4|44333.7|44313.7|2
1637737360000|2021-11-24 07:02:40|44334|44314|44334|44314|44336.4|44316.4|44334|44314|3
1637737370000|2021-11-24 07:02:50|44333.9|44313.9|44336.4|44316.4|44336.4|44316.4|44333.7|44313.7|0
1637737380000|2021-11-24 07:03:00|44333.9|44313.9|44336.4|44316.4|44336.4|44316.4|44331.4|44311.4|1
1637737390000|2021-11-24 07:03:10|44334|44314|44333.9|44313.9|44336.4|44316.4|44333.9|44313.9|3
1637737400000|2021-11-24 07:03:20|44331.4|44311.4|44333.9|44313.9|44336.2|44316.2|44331.4|44311.4|7
1637737410000|2021-11-24 07:03:30|44336.2|44316.2|44333.9|44313.9|44336.2|44316.2|44333.9|44313.9|0
1637737420000|2021-11-24 07:03:40|44329|44309|44326.5|44306.5|44329|44309|44326.5|44306.5|3
1637737430000|2021-11-24 07:03:50|44328.9|44308.9|44326.5|44306.5|44328.9|44308.9|44326.5|44306.5|0
1637737440000|2021-11-24 07:04:00|44328.9|44308.9|44328.7|44308.7|44331.4|44311.4|44328.7|44308.7|0
1637737450000|2021-11-24 07:04:10|44331.4|44311.4|44331.4|44311.4|44331.4|44311.4|44331.4|44311.4|0
1637737470000|2021-11-24 07:04:30|44334|44314|44333.9|44313.9|44336.4|44316.4|44331.4|44311.4|0
1637737480000|2021-11-24 07:04:40|44336.4|44316.4|44333.9|44313.9|44336.4|44316.4|44333.9|44313.9|1
1637737490000|2021-11-24 07:04:50|44333.7|44313.7|44328.9|44308.9|44333.7|44313.7|44328.9|44308.9|0
1637737500000|2021-11-24 07:05:00|44331.2|44311.2|44336.2|44316.2|44336.2|44316.2|44331.2|44311.2|3
1637737510000|2021-11-24 07:05:10|44333.9|44313.9|44333.7|44313.7|44333.9|44313.9|44333.7|44313.7|0
1637737520000|2021-11-24 07:05:20|44331.4|44311.4|44333.7|44313.7|44333.7|44313.7|44331.2|44311.2|0
1637737540000|2021-11-24 07:05:40|44333.6|44313.6|44336.2|44316.2|44336.2|44316.2|44333.6|44313.6|0
1637737550000|2021-11-24 07:05:50|44336.4|44316.4|44336.2|44316.2|44336.4|44316.4|44336.2|44316.2|0
1637737560000|2021-11-24 07:06:00|44338.6|44318.6|44336.2|44316.2|44338.6|44318.6|44336.2|44316.2|0
1637737570000|2021-11-24 07:06:10|44338.6|44318.6|44341.1|44321.1|44341.1|44321.1|44338.6|44318.6|0
1637737580000|2021-11-24 07:06:20|44338.6|44318.6|44338.6|44318.6|44338.6|44318.6|44338.6|44318.6|0
1637737600000|2021-11-24 07:06:40|||||||||1
1637737610000|2021-11-24 07:06:50|44341.1|44321.1|44341.2|44321.2|44341.2|44321.2|44341.1|44321.1|0
1637737620000|2021-11-24 07:07:00|44343.7|44323.7|44343.7|44323.7|44343.7|44323.7|44343.7|44323.7|1
1637737630000|2021-11-24 07:07:10|44343.9|44323.9|44346.4|44326.4|44346.4|44326.4|44343.9|44323.9|0
1637737640000|2021-11-24 07:07:20|44348.7|44328.7|44351.2|44331.2|44351.2|44331.2|44348.7|44328.7|1
1637737650000|2021-11-24 07:07:30|44351.4|44331.4|44358.6|44338.6|44358.6|44338.6|44348.9|44328.9|7
1637737660000|2021-11-24 07:07:40|44356.2|44336.2|44356.2|44336.2|44356.2|44336.2|44356.2|44336.2|0
1637737680000|2021-11-24 07:08:00|44353.9|44333.9|44349|44329|44356.2|44336.2|44349|44329|3
1637737690000|2021-11-24 07:08:10|44346.4|44326.4|44338.9|44318.9|44346.4|44326.4|44338.9|44318.9|1
1637737700000|2021-11-24 07:08:20|44341.4|44321.4|44341.4|44321.4|44343.7|44323.7|44338.7|44318.7|1
1637737710000|2021-11-24 07:08:30|44343.7|44323.7|44343.7|44323.7|44343.7|44323.7|44341.2|44321.2|1
1637737720000|2021-11-24 07:08:40|44343.9|44323.9|44343.7|44323.7|44348.6|44328.6|44343.7|44323.7|1
1637737730000|2021-11-24 07:08:50|44341.4|44321.4|44338.9|44318.9|44343.7|44323.7|44338.9|44318.9|0
1637737740000|2021-11-24 07:09:00|44341.4|44321.4|44341.2|44321.2|44346.2|44326.2|44341.2|44321.2|2
1637737750000|2021-11-24 07:09:10|44341.1|44321.1|44336.2|44316.2|44341.1|44321.1|44336.2|44316.2|3
1637737760000|2021-11-24 07:09:20|44333.7|44313.7|44336.1|44316.1|44336.1|44316.1|44333.7|44313.7|3
1637737770000|2021-11-24 07:09:30|44338.5|44318.5|44338.5|44318.5|44338.5|44318.5|44338.5|44318.5|0
1637737780000|2021-11-24 07:09:40|44338.6|44318.6|44338.6|44318.6|44338.6|44318.6|44338.6|44318.6|0
1637737790000|2021-11-24 07:09:50|44336.2|44316.2|44336.4|44316.4|44336.4|44316.4|44336.2|44316.2|0
1637737800000|2021-11-24 07:10:00|44334|44314|44336.4|44316.4|44336.4|44316.4|44334|44314|2
1637737810000|2021-11-24 07:10:10|44333.7|44313.7|44331.2|44311.2|44333.7|44313.7|44328.7|44308.7|1
1637737820000|2021-11-24 07:10:20|44328.7|44308.7|44328.7|44308.7|44328.7|44308.7|44328.7|44308.7|0
1637737830000|2021-11-24 07:10:30|44328.5|44308.5|44321.2|44301.2|44328.5|44308.5|44321.2|44301.2|5
1637737840000|2021-11-24 07:10:40|44321.4|44301.4|44318.7|44298.7|44323.7|44303.7|44318.7|44298.7|2
1637737850000|2021-11-24 07:10:50|||||||||1
1637737880000|2021-11-24 07:11:20|44318.9|44298.9|44318.9|44298.9|44318.9|44298.9|44318.9|44298.9|0
1637737890000|2021-11-24 07:11:30|44318.7|44298.7|44309|44289|44318.7|44298.7|44309|44289|1
1637737900000|2021-11-24 07:11:40|44308.9|44288.9|44306.1|44286.1|44308.9|44288.9|44306.1|44286.1|0
1637737910000|2021-11-24 07:11:50|44308.7|44288.7|44308.7|44288.7|44308.7|44288.7|44308.7|44288.7|0
1637737920000|2021-11-24 07:12:00|44306.4|44286.4|44303.7|44283.7|44306.4|44286.4|44303.7|44283.7|2
1637737930000|2021-11-24 07:12:10|44301.4|44281.4|44303.7|44283.7|44303.7|44283.7|44301.2|44281.2|1
1637737940000|2021-11-24 07:12:20|44303.9|44283.9|44308.7|44288.7|44308.7|44288.7|44303.7|44283.7|3
1637737950000|2021-11-24 07:12:30|44311.2|44291.2|44306.4|44286.4|44311.4|44291.4|44306.2|44286.2|3
1637737960000|2021-11-24 07:12:40|44304|44284|44306.6|44286.6|44308.9|44288.9|44304|44284|1
1637737970000|2021-11-24 07:12:50|44306.5|44286.5|44306.4|44286.4|44306.5|44286.5|44306.4|44286.4|1
1637737980000|2021-11-24 07:13:00|44308.7|44288.7|44308.7|44288.7|44308.7|44288.7|44306.4|44286.4|0
1637737990000|2021-11-24 07:13:10|44306.4|44286.4|44308.7|44288.7|44309|44289|44306.4|44286.4|6
1637738000000|2021-11-24 07:13:20|44306.4|44286.4|44306.4|44286.4|44308.7|44288.7|44306.4|44286.4|0
1637738010000|2021-11-24 07:13:30|44308.7|44288.7|44306.4|44286.4|44309|44289|44306.4|44286.4|7
1637738020000|2021-11-24 07:13:40|44303.9|44283.9|44303.9|44283.9|44303.9|44283.9|44303.9|44283.9|3
1637738030000|2021-11-24 07:13:50|||||||||3
1637738040000|2021-11-24 07:14:00|44303.7|44283.7|44296.4|44276.4|44303.7|44283.7|44296.4|44276.4|1
1637738080000|2021-11-24 07:14:40|44301.2|44281.2|44296.2|44276.2|44301.2|44281.2|44296.2|44276.2|3
1637738090000|2021-11-24 07:14:50|44296.4|44276.4|44296.4|44276.4|44296.4|44276.4|44296.4|44276.4|0
1637738100000|2021-11-24 07:15:00|44296.2|44276.2|44296.4|44276.4|44296.4|44276.4|44296.2|44276.2|2
1637738120000|2021-11-24 07:15:20|44296.2|44276.2|44293.9|44273.9|44296.2|44276.2|44293.9|44273.9|2
1637738130000|2021-11-24 07:15:30|44293.7|44273.7|44293.7|44273.7|44293.9|44273.9|44293.7|44273.7|1
1637738140000|2021-11-24 07:15:40|44291.2|44271.2|44291.2|44271.2|44291.2|44271.2|44291.2|44271.2|4
1637738150000|2021-11-24 07:15:50|44288.7|44268.7|44286.2|44266.2|44288.7|44268.7|44286.2|44266.2|3
1637738160000|2021-11-24 07:16:00|44288.7|44268.7|44286.5|44266.5|44289|44269|44286.4|44266.4|4
1637738170000|2021-11-24 07:16:10|44288.9|44268.9|44288.9|44268.9|44288.9|44268.9|44286.5|44266.5|0
1637738180000|2021-11-24 07:16:20|44286.5|44266.5|44288.9|44268.9|44288.9|44268.9|44286.5|44266.5|0
1637738190000|2021-11-24 07:16:30|44289|44269|44289|44269|44293.9|44273.9|44289|44269|3
1637738200000|2021-11-24 07:16:40|44286.4|44266.4|44289|44269|44289|44269|44286.4|44266.4|0
1637738210000|2021-11-24 07:16:50|44288.9|44268.9|44289|44269|44289|44269|44288.9|44268.9|7
1637738220000|2021-11-24 07:17:00|44288.9|44268.9|44286.4|44266.4|44289|44269|44286.4|44266.4|3
1637738250000|2021-11-24 07:17:30|44286.2|44266.2|44286.4|44266.4|44286.4|44266.4|44286.2|44266.2|1
1637738260000|2021-11-24 07:17:40|44286.2|44266.2|44286.2|44266.2|44286.2|44266.2|44286.2|44266.2|0
1637738270000|2021-11-24 07:17:50|44283.9|44263.9|44284.1|44264.1|44284.1|44264.1|44283.9|44263.9|5
1637738280000|2021-11-24 07:18:00|44284|44264|44284|44264|44284|44264|44284|44264|1
1637738290000|2021-11-24 07:18:10|44284.1|44264.1|44284|44264|44286.5|44266.5|44284|44264|4
1637738300000|2021-11-24 07:18:20|44281.6|44261.6|44276.4|44256.4|44284|44264|44276.4|44256.4|7
1637738310000|2021-11-24 07:18:30|44278.9|44258.9|44278.9|44258.9|44278.9|44258.9|44278.9|44258.9|4
1637738320000|2021-11-24 07:18:40|44281.2|44261.2|44283.9|44263.9|44283.9|44263.9|44281.2|44261.2|1
1637738340000|2021-11-24 07:19:00|44286.4|44266.4|44284|44264|44286.4|44266.4|44283.9|44263.9|0
1637738350000|2021-11-24 07:19:10|44286.4|44266.4|44284|44264|44286.4|44266.4|44281.5|44261.5|0
1637738360000|2021-11-24 07:19:20|44286.4|44266.4|44284|44264|44286.4|44266.4|44283.9|44263.9|2
1637738370000|2021-11-24 07:19:30|44286.4|44266.4|44286.5|44266.5|44286.5|44266.5|44284|44264|0
1637738380000|2021-11-24 07:19:40|44284|44264|44286.4|44266.4|44286.4|44266.4|44284|44264|1
1637738390000|2021-11-24 07:19:50|44284|44264|44283.9|44263.9|44284|44264|44281.5|44261.5|4
1637738400000|2021-11-24 07:20:00|44281.5|44261.5|44283.7|44263.7|44284|44264|44281.4|44261.4|7
1637738420000|2021-11-24 07:20:20|44283.9|44263.9|44283.9|44263.9|44283.9|44263.9|44283.9|44263.9|1
1637738430000|2021-11-24 07:20:30|44284|44264|44284|44264|44284|44264|44284|44264|0
1637738440000|2021-11-24 07:20:40|44283.9|44263.9|44286.4|44266.4|44286.4|44266.4|44283.9|44263.9|4
1637738450000|2021-11-24 07:20:50|44286.2|44266.2|44288.9|44268.9|44288.9|44268.9|44284|44264|1
1637738460000|2021-11-24 07:21:00|44289|44269|44293.7|44273.7|44293.7|44273.7|44289|44269|3
1637738470000|2021-11-24 07:21:10|44293.9|44273.9|44293.9|44273.9|44296.2|44276.2|44293.9|44273.9|6
1637738480000|2021-11-24 07:21:20|44293.7|44273.7|44293.7|44273.7|44293.9|44273.9|44293.7|44273.7|2
1637738490000|2021-11-24 07:21:30|44291.2|44271.2|44284|44264|44291.2|44271.2|44284|44264|2
1637738500000|2021-11-24 07:21:40|44288.7|44268.7|44288.9|44268.9|44288.9|44268.9|44288.7|44268.7|2
1637738510000|2021-11-24 07:21:50|44286.5|44266.5|44284|44264|44288.9|44268.9|44284|44264|0
1637738520000|2021-11-24 07:22:00|44288.6|44268.6|44288.9|44268.9|44288.9|44268.9|44286.2|44266.2|2
1637738530000|2021-11-24 07:22:10|44291.2|44271.2|44291.2|44271.2|44291.2|44271.2|44291.2|44271.2|0
1637738540000|2021-11-24 07:22:20|44288.9|44268.9|44288.9|44268.9|44291.2|44271.2|44288.9|44268.9|0
1637738550000|2021-11-24 07:22:30|44288.7|44268.7|44286.4|44266.4|44288.7|44268.7|44286.4|44266.4|1
1637738560000|2021-11-24 07:22:40|44288.9|44268.9|44288.7|44268.7|44288.9|44268.9|44288.7|44268.7|0
1637738580000|2021-11-24 07:23:00|44286.4|44266.4|44286.4|44266.4|44288.7|44268.7|44286.4|44266.4|0
1637738590000|2021-11-24 07:23:10|44288.7|44268.7|44291.2|44271.2|44291.2|44271.2|44288.7|44268.7|5
1637738600000|2021-11-24 07:23:20|44288.7|44268.7|44294|44274|44294|44274|44288.7|44268.7|9
1637738610000|2021-11-24 07:23:30|44296.4|44276.4|44291.4|44271.4|44296.4|44276.4|44291.4|44271.4|2
1637738620000|2021-11-24 07:23:40|44288.9|44268.9|44291.4|44271.4|44291.4|44271.4|44288.7|44268.7|3
1637738630000|2021-11-24 07:23:50|44289|44269|44291.4|44271.4|44291.4|44271.4|44288.9|44268.9|0
1637738640000|2021-11-24 07:24:00|44293.7|44273.7|44293.7|44273.7|44293.9|44273.9|44291.4|44271.4|0
1637738650000|2021-11-24 07:24:10|44293.9|44273.9|44296.2|44276.2|44296.2|44276.2|44293.9|44273.9|2
1637738660000|2021-11-24 07:24:20|44296.4|44276.4|44298.9|44278.9|44298.9|44278.9|44296.4|44276.4|2
1637738670000|2021-11-24 07:24:30|44301.2|44281.2|44299|44279|44301.4|44281.4|44299|44279|4
1637738680000|2021-11-24 07:24:40|44301.4|44281.4|44298.9|44278.9|44301.4|44281.4|44296.5|44276.5|2
1637738690000|2021-11-24 07:24:50|44296.5|44276.5|44296.5|44276.5|44296.5|44276.5|44296.5|44276.5|2
1637738700000|2021-11-24 07:25:00|44298.9|44278.9|44299|44279|44299|44279|44296.4|44276.4|5
1637738710000|2021-11-24 07:25:10|44298.9|44278.9|44301.4|44281.4|44301.4|44281.4|44298.9|44278.9|0
1637738720000|2021-11-24 07:25:20|44301.5|44281.5|44311.5|44291.5|44311.5|44291.5|44301.5|44281.5|16
1637738730000|2021-11-24 07:25:30|44311.4|44291.4|44311.4|44291.4|44311.4|44291.4|44309|44289|0
1637738740000|2021-11-24 07:25:40|44311.5|44291.5|44311.4|44291.4|44314|44294|44311.2|44291.2|4
1637738750000|2021-11-24 07:25:50|44309|44289|44308.9|44288.9|44309|44289|44306.5|44286.5|1
1637738760000|2021-11-24 07:26:00|44306.4|44286.4|44308.7|44288.7|44308.9|44288.9|44306.4|44286.4|0
1637738770000|2021-11-24 07:26:10|44306.4|44286.4|44311.2|44291.2|44311.2|44291.2|44306.4|44286.4|3
1637738780000|2021-11-24 07:26:20|44306.4|44286.4|44306.4|44286.4|44308.7|44288.7|44306.4|44286.4|2
1637738790000|2021-11-24 07:26:30|44304|44284|44309|44289|44309|44289|44304|44284|2
1637738800000|2021-11-24 07:26:40|44306.6|44286.6|44311.4|44291.4|44311.4|44291.4|44306.6|44286.6|0
1637738810000|2021-11-24 07:26:50|44311.2|44291.2|44304.1|44284.1|44311.2|44291.2|44304.1|44284.1|3
1637738820000|2021-11-24 07:27:00|44306.5|44286.5|44306.4|44286.4|44309|44289|44306.4|44286.4|4
1637738830000|2021-11-24 07:27:10|44303.7|44283.7|44301.4|44281.4|44306.4|44286.4|44299|44279|2
1637738840000|2021-11-24 07:27:20|44299|44279|44303.7|44283.7|44303.7|44283.7|44299|44279|0
1637738850000|2021-11-24 07:27:30|44303.9|44283.9|44304|44284|44304|44284|44301.4|44281.4|2
1637738860000|2021-11-24 07:27:40|44304.1|44284.1|44303.9|44283.9|44304.1|44284.1|44303.9|44283.9|0
1637738870000|2021-11-24 07:27:50|44301.5|44281.5|44306.4|44286.4|44306.4|44286.4|44301.5|44281.5|1
1637738880000|2021-11-24 07:28:00|44304|44284|44306.4|44286.4|44306.5|44286.5|44304|44284|0
1637738890000|2021-11-24 07:28:10|44308.9|44288.9|44311.2|44291.2|44311.2|44291.2|44306.5|44286.5|3
1637738900000|2021-11-24 07:28:20|44309|44289|44311.5|44291.5|44311.5|44291.5|44309|44289|2
1637738910000|2021-11-24 07:28:30|44311.4|44291.4|44311.4|44291.4|44311.4|44291.4|44311.4|44291.4|1
1637738940000|2021-11-24 07:29:00|44308.9|44288.9|44306.5|44286.5|44308.9|44288.9|44306.5|44286.5|0
1637738950000|2021-11-24 07:29:10|44311.4|44291.4|44309|44289|44311.4|44291.4|44308.9|44288.9|1
1637738960000|2021-11-24 07:29:20|44308.9|44288.9|44309|44289|44311.4|44291.4|44308.9|44288.9|7
1637738970000|2021-11-24 07:29:30|44311.4|44291.4|44306.5|44286.5|44311.5|44291.5|44304.1|44284.1|1
1637738980000|2021-11-24 07:29:40|44308.9|44288.9|44306.2|44286.2|44308.9|44288.9|44303.9|44283.9|5
1637738990000|2021-11-24 07:29:50|44303.9|44283.9|44298.7|44278.7|44303.9|44283.9|44298.7|44278.7|3
1637739000000|2021-11-24 07:30:00|44298.9|44278.9|44303.9|44283.9|44306.4|44286.4|44298.9|44278.9|7
1637739010000|2021-11-24 07:30:10|44306.2|44286.2|44306.2|44286.2|44306.2|44286.2|44306.2|44286.2|1
1637739020000|2021-11-24 07:30:20|44306.4|44286.4|44306.4|44286.4|44306.5|44286.5|44306.2|44286.2|5
1637739030000|2021-11-24 07:30:30|44304|44284|44301.4|44281.4|44306.4|44286.4|44301.4|44281.4|4
1637739040000|2021-11-24 07:30:40|44299|44279|44293.9|44273.9|44301.4|44281.4|44293.9|44273.9|1
1637739050000|2021-11-24 07:30:50|44293.7|44273.7|44293.9|44273.9|44296.4|44276.4|44293.7|44273.7|2
1637739060000|2021-11-24 07:31:00|44293.7|44273.7|44298.7|44278.7|44298.7|44278.7|44291.4|44271.4|4
1637739070000|2021-11-24 07:31:10|44298.9|44278.9|44298.7|44278.7|44298.9|44278.9|44298.7|44278.7|0
1637739080000|2021-11-24 07:31:20|44296.4|44276.4|44296.4|44276.4|44296.4|44276.4|44293.9|44273.9|0
1637739090000|2021-11-24 07:31:30|44296.5|44276.5|44296.5|44276.5|44296.5|44276.5|44296.5|44276.5|0
1637739100000|2021-11-24 07:31:40|44298.9|44278.9|44301.4|44281.4|44301.4|44281.4|44298.9|44278.9|2
1637739110000|2021-11-24 07:31:50|44298.9|44278.9|44296.4|44276.4|44301.1|44281.1|44296.4|44276.4|2
1637739120000|2021-11-24 07:32:00|44298.7|44278.7|44301.4|44281.4|44301.4|44281.4|44298.7|44278.7|0
1637739140000|2021-11-24 07:32:20|44301.2|44281.2|44301.4|44281.4|44301.4|44281.4|44301.2|44281.2|2
1637739150000|2021-11-24 07:32:30|44301.2|44281.2|44293.7|44273.7|44301.2|44281.2|44293.7|44273.7|2
1637739160000|2021-11-24 07:32:40|44293.6|44273.6|44293.7|44273.7|44293.7|44273.7|44291.2|44271.2|0
1637739170000|2021-11-24 07:32:50|44291.2|44271.2|44291.2|44271.2|44293.6|44273.6|44291.2|44271.2|3
1637739190000|2021-11-24 07:33:10|44291.1|44271.1|44286.1|44266.1|44291.1|44271.1|44286.1|44266.1|4
1637739200000|2021-11-24 07:33:20|44286|44266|44286|44266|44288.5|44268.5|44286|44266|1
1637739210000|2021-11-24 07:33:30|44291|44271|44291|44271|44291|44271|44291|44271|3
1637739230000|2021-11-24 07:33:50|44293.5|44273.5|44298.5|44278.5|44300.9|44280.9|44293.5|44273.5|4
1637739240000|2021-11-24 07:34:00|44296.1|44276.1|44301.1|44281.1|44303.6|44283.6|44296.1|44276.1|3
1637739250000|2021-11-24 07:34:10|44298.7|44278.7|44303.6|44283.6|44303.6|44283.6|44298.7|44278.7|0
1637739260000|2021-11-24 07:34:20|44301.1|44281.1|44298.7|44278.7|44301.1|44281.1|44296.4|44276.4|2
1637739270000|2021-11-24 07:34:30|44296.2|44276.2|44298.7|44278.7|44298.7|44278.7|44296.2|44276.2|2
1637739280000|2021-11-24 07:34:40|44296.2|44276.2|44293.6|44273.6|44301.1|44281.1|44293.6|44273.6|4
1637739300000|2021-11-24 07:35:00|44293.5|44273.5|44293.5|44273.5|44293.5|44273.5|44293.5|44273.5|0
1637739310000|2021-11-24 07:35:10|44291.1|44271.1|44288.7|44268.7|44291.1|44271.1|44286.2|44266.2|1
1637739320000|2021-11-24 07:35:20|44291.1|44271.1|44291.1|44271.1|44293.6|44273.6|44288.7|44268.7|2
1637739330000|2021-11-24 07:35:30|44288.7|44268.7|44293.7|44273.7|44293.7|44273.7|44288.7|44268.7|1
1637739340000|2021-11-24 07:35:40|44296.1|44276.1|44296.1|44276.1|44298.6|44278.6|44293.7|44273.7|0
1637739350000|2021-11-24 07:35:50|44293.7|44273.7|44298.6|44278.6|44298.7|44278.7|44293.7|44273.7|4
1637739360000|2021-11-24 07:36:00|44298.5|44278.5|44291.2|44271.2|44298.5|44278.5|44291.2|44271.2|2
1637739370000|2021-11-24 07:36:10|44288.9|44268.9|44291.2|44271.2|44293.7|44273.7|44288.9|44268.9|1
1637739380000|2021-11-24 07:36:20|44288.9|44268.9|44293.6|44273.6|44298.4|44278.4|44288.7|44268.7|2
1637739390000|2021-11-24 07:36:30|44298.4|44278.4|44293.7|44273.7|44298.4|44278.4|44293.7|44273.7|1
1637739400000|2021-11-24 07:36:40|44296.1|44276.1|44296.1|44276.1|44296.1|44276.1|44293.7|44273.7|0
1637739410000|2021-11-24 07:36:50|44293.7|44273.7|44288.6|44268.6|44293.7|44273.7|44288.6|44268.6|1
1637739420000|2021-11-24 07:37:00|44286.1|44266.1|44283.7|44263.7|44288.6|44268.6|44283.7|44263.7|3
1637739430000|2021-11-24 07:37:10|44283.6|44263.6|44281.2|44261.2|44283.6|44263.6|44281.2|44261.2|0
1637739440000|2021-11-24 07:37:20|||||||||1
1637739450000|2021-11-24 07:37:30|44288.4|44268.4|44286.1|44266.1|44288.5|44268.5|44283.6|44263.6|4
1637739460000|2021-11-24 07:37:40|44286.2|44266.2|44288.6|44268.6|44288.6|44268.6|44286.1|44266.1|2
1637739470000|2021-11-24 07:37:50|44286.2|44266.2|44286.1|44266.1|44288.6|44268.6|44283.6|44263.6|2
1637739480000|2021-11-24 07:38:00|44283.7|44263.7|44286.1|44266.1|44286.1|44266.1|44283.7|44263.7|0
1637739490000|2021-11-24 07:38:10|44286.2|44266.2|44291|44271|44291|44271|44286.1|44266.1|1
1637739500000|2021-11-24 07:38:20|44288.5|44268.5|44286.1|44266.1|44288.5|44268.5|44286.1|44266.1|0
1637739510000|2021-11-24 07:38:30|44288.5|44268.5|44286|44266|44288.5|44268.5|44286|44266|3
1637739530000|2021-11-24 07:38:50|44283.6|44263.6|44283.6|44263.6|44286|44266|44283.6|44263.6|2
1637739540000|2021-11-24 07:39:00|44283.5|44263.5|44296.1|44276.1|44296.1|44276.1|44283.5|44263.5|9
1637739550000|2021-11-24 07:39:10|44298.5|44278.5|44303.5|44283.5|44303.5|44283.5|44298.5|44278.5|3
1637739560000|2021-11-24 07:39:20|44303.6|44283.6|44306.2|44286.2|44306.2|44286.2|44301.2|44281.2|2
1637739570000|2021-11-24 07:39:30|44303.7|44283.7|44301.1|44281.1|44303.7|44283.7|44298.7|44278.7|3
1637739580000|2021-11-24 07:39:40|44303.7|44283.7|44306.2|44286.2|44306.2|44286.2|44303.7|44283.7|2
1637739590000|2021-11-24 07:39:50|44308.6|44288.6|44311|44291|44311|44291|44308.6|44288.6|1
1637739600000|2021-11-24 07:40:00|44313.6|44293.6|44316.1|44296.1|44316.1|44296.1|44313.6|44293.6|7
1637739610000|2021-11-24 07:40:10|44316.2|44296.2|44318.7|44298.7|44321.1|44301.1|44316.2|44296.2|5
1637739620000|2021-11-24 07:40:20|44321.1|44301.1|44318.7|44298.7|44321.1|44301.1|44318.7|44298.7|0
1637739630000|2021-11-24 07:40:30|44321.1|44301.1|44326.4|44306.4|44326.4|44306.4|44321.1|44301.1|12
1637739640000|2021-11-24 07:40:40|44326.2|44306.2|44326.4|44306.4|44326.4|44306.4|44326.2|44306.2|0
1637739650000|2021-11-24 07:40:50|44328.7|44308.7|44326.1|44306.1|44328.7|44308.7|44326.1|44306.1|1
1637739660000|2021-11-24 07:41:00|44326.2|44306.2|44323.7|44303.7|44326.2|44306.2|44323.7|44303.7|2
1637739670000|2021-11-24 07:41:10|44326.2|44306.2|44326.2|44306.2|44326.2|44306.2|44326.2|44306.2|0
1637739680000|2021-11-24 07:41:20|44326.1|44306.1|44328.6|44308.6|44328.6|44308.6|44326.1|44306.1|1
1637739690000|2021-11-24 07:41:30|44331.1|44311.1|44341.1|44321.1|44343.6|44323.6|44331.1|44311.1|27
1637739700000|2021-11-24 07:41:40|44341.2|44321.2|44348.6|44328.6|44348.6|44328.6|44341.2|44321.2|9
1637739710000|2021-11-24 07:41:50|44348.5|44328.5|44348.6|44328.6|44348.6|44328.6|44346.1|44326.1|1
1637739720000|2021-11-24 07:42:00|44348.7|44328.7|44348.7|44328.7|44348.7|44328.7|44346.1|44326.1|2
1637739730000|2021-11-24 07:42:10|44348.6|44328.6|44348.7|44328.7|44348.7|44328.7|44348.6|44328.6|2
1637739740000|2021-11-24 07:42:20|||||||||2
1637739750000|2021-11-24 07:42:30|44348.6|44328.6|44348.7|44328.7|44348.9|44328.9|44348.6|44328.6|5
1637739760000|2021-11-24 07:42:40|44348.6|44328.6|44348.6|44328.6|44348.6|44328.6|44346.2|44326.2|3
1637739770000|2021-11-24 07:42:50|44348.5|44328.5|44346.1|44326.1|44348.6|44328.6|44346.1|44326.1|0
1637739780000|2021-11-24 07:43:00|44346.2|44326.2|44348.6|44328.6|44348.6|44328.6|44343.7|44323.7|2
1637739790000|2021-11-24 07:43:10|44351|44331|44348.6|44328.6|44351|44331|44348.6|44328.6|3
1637739800000|2021-11-24 07:43:20|44346.2|44326.2|44348.5|44328.5|44348.6|44328.6|44343.7|44323.7|4
1637739810000|2021-11-24 07:43:30|44346.1|44326.1|44348.6|44328.6|44348.6|44328.6|44346.1|44326.1|0
1637739820000|2021-11-24 07:43:40|44351.1|44331.1|44348.6|44328.6|44351.1|44331.1|44348.6|44328.6|5
1637739830000|2021-11-24 07:43:50|44351.1|44331.1|44343.9|44323.9|44351.1|44331.1|44343.9|44323.9|2
1637739840000|2021-11-24 07:44:00|44346.2|44326.2|44346.2|44326.2|44348.7|44328.7|44346.1|44326.1|0
1637739850000|2021-11-24 07:44:10|44348.6|44328.6|44348.5|44328.5|44348.6|44328.6|44348.5|44328.5|1
1637739860000|2021-11-24 07:44:20|44346.1|44326.1|44351.1|44331.1|44351.1|44331.1|44346.1|44326.1|1
1637739870000|2021-11-24 07:44:30|44348.7|44328.7|44348.7|44328.7|44351.1|44331.1|44348.7|44328.7|17
1637739880000|2021-11-24 07:44:40|44351.1|44331.1|44351.2|44331.2|44351.2|44331.2|44348.7|44328.7|0
1637739890000|2021-11-24 07:44:50|44348.6|44328.6|44348.7|44328.7|44351.1|44331.1|44348.6|44328.6|4
1637739910000|2021-11-24 07:45:10|44348.9|44328.9|44348.7|44328.7|44348.9|44328.9|44346.2|44326.2|2
1637739920000|2021-11-24 07:45:20|44348.6|44328.6|44351.2|44331.2|44351.2|44331.2|44348.6|44328.6|5
1637739940000|2021-11-24 07:45:40|44348.7|44328.7|44348.7|44328.7|44348.7|44328.7|44348.7|44328.7|7
1637739950000|2021-11-24 07:45:50|44348.6|44328.6|44346.1|44326.1|44348.6|44328.6|44346.1|44326.1|1
1637739960000|2021-11-24 07:46:00|44343.7|44323.7|44341|44321|44346.1|44326.1|44341|44321|7
1637739970000|2021-11-24 07:46:10|44341.1|44321.1|44341.2|44321.2|44341.2|44321.2|44341.1|44321.1|1
1637739980000|2021-11-24 07:46:20|44343.6|44323.6|44346|44326|44346.4|44326.4|44341.2|44321.2|0
1637739990000|2021-11-24 07:46:30|44343.6|44323.6|44343.6|44323.6|44348.5|44328.5|44343.6|44323.6|0
1637740000000|2021-11-24 07:46:40|44341.1|44321.1|44343.6|44323.6|44343.6|44323.6|44341.1|44321.1|3
1637740010000|2021-11-24 07:46:50|44345.9|44325.9|44343.5|44323.5|44345.9|44325.9|44343.5|44323.5|0
1637740020000|2021-11-24 07:47:00|44343.6|44323.6|44343.5|44323.5|44343.6|44323.6|44343.5|44323.5|0
1637740030000|2021-11-24 07:47:10|44340.9|44320.9|44336.1|44316.1|44340.9|44320.9|44336.1|44316.1|5
1637740040000|2021-11-24 07:47:20|44333.7|44313.7|44336.1|44316.1|44336.1|44316.1|44333.5|44313.5|7
1637740050000|2021-11-24 07:47:30|44336|44316|44336.1|44316.1|44336.1|44316.1|44333.6|44313.6|2
1637740060000|2021-11-24 07:47:40|44338.5|44318.5|44340.9|44320.9|44340.9|44320.9|44336.1|44316.1|2
1637740070000|2021-11-24 07:47:50|44338.5|44318.5|44338.5|44318.5|44340.9|44320.9|44338.5|44318.5|4
1637740080000|2021-11-24 07:48:00|44340.9|44320.9|44333.6|44313.6|44340.9|44320.9|44331.1|44311.1|3
1637740090000|2021-11-24 07:48:10|44336|44316|44333.7|44313.7|44341.1|44321.1|44333.6|44313.6|3
1637740100000|2021-11-24 07:48:20|44336.1|44316.1|44336.1|44316.1|44338.5|44318.5|44333.7|44313.7|1
1637740110000|2021-11-24 07:48:30|44333.7|44313.7|44333.5|44313.5|44336.1|44316.1|44333.5|44313.5|1
1637740120000|2021-11-24 07:48:40|44331.2|44311.2|44328.9|44308.9|44331.2|44311.2|44328.9|44308.9|1
1637740130000|2021-11-24 07:48:50|44328.7|44308.7|44326.1|44306.1|44328.7|44308.7|44326.1|44306.1|1
1637740140000|2021-11-24 07:49:00|44326|44306|44313.6|44293.6|44326.1|44306.1|44313.6|44293.6|8
1637740150000|2021-11-24 07:49:10|44316|44296|44311|44291|44316|44296|44311|44291|0
1637740160000|2021-11-24 07:49:20|44308.6|44288.6|44308.5|44288.5|44308.6|44288.6|44303.7|44283.7|12
1637740170000|2021-11-24 07:49:30|44306.1|44286.1|44303.6|44283.6|44306.1|44286.1|44303.6|44283.6|3
1637740180000|2021-11-24 07:49:40|44303.7|44283.7|44296.1|44276.1|44303.7|44283.7|44296.1|44276.1|4
1637740190000|2021-11-24 07:49:50|44293.7|44273.7|44293.6|44273.6|44293.7|44273.7|44291.2|44271.2|3
1637740200000|2021-11-24 07:50:00|||||||||3
1637740210000|2021-11-24 07:50:10|44296|44276|44293.6|44273.6|44296.1|44276.1|44293.6|44273.6|3
1637740220000|2021-11-24 07:50:20|44298.5|44278.5|44293.7|44273.7|44298.5|44278.5|44293.6|44273.6|2
1637740230000|2021-11-24 07:50:30|44293.6|44273.6|44296.1|44276.1|44296.1|44276.1|44293.6|44273.6|1
1637740240000|2021-11-24 07:50:40|44293.7|44273.7|44296.1|44276.1|44296.1|44276.1|44293.6|44273.6|1
1637740250000|2021-11-24 07:50:50|44293.7|44273.7|44306.1|44286.1|44306.1|44286.1|44293.7|44273.7|6
1637740260000|2021-11-24 07:51:00|44303.7|44283.7|44311.1|44291.1|44311.1|44291.1|44303.7|44283.7|2
1637740270000|2021-11-24 07:51:10|44308.6|44288.6|44303.7|44283.7|44308.6|44288.6|44303.6|44283.6|2
1637740280000|2021-11-24 07:51:20|44306.1|44286.1|44306.1|44286.1|44306.2|44286.2|44303.7|44283.7|2
1637740290000|2021-11-24 07:51:30|44306|44286|44308.5|44288.5|44308.5|44288.5|44303.6|44283.6|0
1637740300000|2021-11-24 07:51:40|44306.1|44286.1|44308.5|44288.5|44308.5|44288.5|44306|44286|0
1637740310000|2021-11-24 07:51:50|44306|44286|44303.6|44283.6|44306|44286|44303.6|44283.6|2
1637740320000|2021-11-24 07:52:00|44303.5|44283.5|44308.5|44288.5|44308.5|44288.5|44301.1|44281.1|11
1637740330000|2021-11-24 07:52:10|44313.5|44293.5|44316.1|44296.1|44318.5|44298.5|44313.5|44293.5|0
1637740340000|2021-11-24 07:52:20|44318.5|44298.5|44321.1|44301.1|44321.1|44301.1|44318.5|44298.5|0
1637740350000|2021-11-24 07:52:30|44321|44301|44316.1|44296.1|44321.1|44301.1|44316.1|44296.1|1
1637740360000|2021-11-24 07:52:40|44316.2|44296.2|44316.1|44296.1|44321.1|44301.1|44316.1|44296.1|2
1637740370000|2021-11-24 07:52:50|44318.5|44298.5|44318.5|44298.5|44318.7|44298.7|44316.1|44296.1|0
1637740380000|2021-11-24 07:53:00|44316.1|44296.1|44316.1|44296.1|44318.5|44298.5|44316.1|44296.1|0
1637740390000|2021-11-24 07:53:10|44316|44296|44316.1|44296.1|44316.1|44296.1|44316|44296|0
1637740400000|2021-11-24 07:53:20|44316.2|44296.2|44316.1|44296.1|44318.6|44298.6|44316.1|44296.1|0
1637740410000|2021-11-24 07:53:30|44313.7|44293.7|44313.7|44293.7|44313.7|44293.7|44313.6|44293.6|0
1637740420000|2021-11-24 07:53:40|44313.6|44293.6|44308.6|44288.6|44313.6|44293.6|44308.6|44288.6|5
1637740430000|2021-11-24 07:53:50|44311.1|44291.1|44308.7|44288.7|44311.1|44291.1|44308.6|44288.6|2
1637740440000|2021-11-24 07:54:00|44308.6|44288.6|44306.1|44286.1|44308.6|44288.6|44303.6|44283.6|5
1637740450000|2021-11-24 07:54:10|44303.7|44283.7|44303.6|44283.6|44308.5|44288.5|44303.6|44283.6|0
1637740460000|2021-11-24 07:54:20|44303.5|44283.5|44296.1|44276.1|44303.5|44283.5|44296.1|44276.1|8
1637740480000|2021-11-24 07:54:40|44298.5|44278.5|44298.5|44278.5|44298.5|44278.5|44293.6|44273.6|11
1637740490000|2021-11-24 07:54:50|44293.6|44273.6|44293.6|44273.6|44298.5|44278.5|44293.5|44273.5|1
1637740500000|2021-11-24 07:55:00|44296|44276|44306.1|44286.1|44306.1|44286.1|44296|44276|3
1637740510000|2021-11-24 07:55:10|44303.7|44283.7|44306.1|44286.1|44306.1|44286.1|44303.7|44283.7|0
1637740520000|2021-11-24 07:55:20|44303.7|44283.7|44301.1|44281.1|44303.7|44283.7|44301.1|44281.1|2
1637740530000|2021-11-24 07:55:30|44303.5|44283.5|44303.5|44283.5|44303.5|44283.5|44301|44281|3
1637740540000|2021-11-24 07:55:40|44301.1|44281.1|44301.1|44281.1|44301.1|44281.1|44301|44281|0
1637740550000|2021-11-24 07:55:50|44306|44286|44308.4|44288.4|44308.4|44288.4|44301|44281|6
1637740560000|2021-11-24 07:56:00|44303.6|44283.6|44311|44291|44311|44291|44303.6|44283.6|0
1637740570000|2021-11-24 07:56:10|44308.6|44288.6|44321|44301|44321|44301|44308.6|44288.6|4
1637740580000|2021-11-24 07:56:20|||||||||1
1637740590000|2021-11-24 07:56:30|44326.1|44306.1|44328.5|44308.5|44330.9|44310.9|44326.1|44306.1|10
1637740600000|2021-11-24 07:56:40|44326.1|44306.1|44326.1|44306.1|44326.1|44306.1|44326.1|44306.1|0
1637740610000|2021-11-24 07:56:50|44328.5|44308.5|44328.6|44308.6|44328.6|44308.6|44326.1|44306.1|2
1637740620000|2021-11-24 07:57:00|44328.7|44308.7|44326.1|44306.1|44328.7|44308.7|44326.1|44306.1|3
1637740630000|2021-11-24 07:57:10|44328.6|44308.6|44331.1|44311.1|44331.1|44311.1|44328.6|44308.6|0
1637740640000|2021-11-24 07:57:20|44333.5|44313.5|44333.5|44313.5|44333.5|44313.5|44333.5|44313.5|0
1637740650000|2021-11-24 07:57:30|44331.1|44311.1|44333.5|44313.5|44333.5|44313.5|44331|44311|0
1637740660000|2021-11-24 07:57:40|||||||||1
1637740670000|2021-11-24 07:57:50|44333.6|44313.6|44333.7|44313.7|44333.7|44313.7|44328.7|44308.7|5
1637740680000|2021-11-24 07:58:00|44333.5|44313.5|44328.6|44308.6|44333.5|44313.5|44328.5|44308.5|0
1637740690000|2021-11-24 07:58:10|44328.5|44308.5|44328.6|44308.6|44328.6|44308.6|44326.1|44306.1|0
1637740700000|2021-11-24 07:58:20|44331|44311|44328.6|44308.6|44331.1|44311.1|44328.5|44308.5|1
1637740710000|2021-11-24 07:58:30|44328.5|44308.5|44331|44311|44331|44311|44326.1|44306.1|2
1637740720000|2021-11-24 07:58:40|44333.6|44313.6|44336|44316|44336|44316|44333.6|44313.6|3
1637740730000|2021-11-24 07:58:50|44338.5|44318.5|44341.1|44321.1|44341.1|44321.1|44338.5|44318.5|1
1637740740000|2021-11-24 07:59:00|44338.6|44318.6|44338.6|44318.6|44341|44321|44333.6|44313.6|8
1637740750000|2021-11-24 07:59:10|44336.1|44316.1|44333.6|44313.6|44336.1|44316.1|44331.2|44311.2|0
1637740760000|2021-11-24 07:59:20|44336.1|44316.1|44336.1|44316.1|44338.5|44318.5|44336.1|44316.1|2
1637740770000|2021-11-24 07:59:30|44338.5|44318.5|44348.7|44328.7|44353.5|44333.5|44338.5|44318.5|4
1637740780000|2021-11-24 07:59:40|44348.6|44328.6|44361.4|44341.4|44363.7|44343.7|44348.6|44328.6|16
1637740790000|2021-11-24 07:59:50|44368.6|44348.6|44393.4|44373.4|44393.4|44373.4|44368.6|44348.6|28
1637740800000|2021-11-24 08:00:00|44393.5|44373.5|44378.7|44358.7|44398.6|44378.6|44368.7|44348.7|34
1637740810000|2021-11-24 08:00:10|44378.6|44358.6|44368.5|44348.5|44378.6|44358.6|44368.5|44348.5|17
1637740820000|2021-11-24 08:00:20|44363.6|44343.6|44373.5|44353.5|44376|44356|44363.5|44343.5|8
1637740830000|2021-11-24 08:00:30|44368.5|44348.5|44368.5|44348.5|44371|44351|44368.5|44348.5|0
1637740840000|2021-11-24 08:00:40|44371|44351|44376|44356|44376|44356|44370.9|44350.9|5
1637740850000|2021-11-24 08:00:50|44378.5|44358.5|44383.7|44363.7|44388.6|44368.6|44378.5|44358.5|8
1637740860000|2021-11-24 08:01:00|44386.1|44366.1|44383.6|44363.6|44388.5|44368.5|44383.6|44363.6|3
1637740870000|2021-11-24 08:01:10|44386|44366|44391.1|44371.1|44391.1|44371.1|44383.5|44363.5|1
1637740880000|2021-11-24 08:01:20|44388.6|44368.6|44388.5|44368.5|44388.6|44368.6|44386.1|44366.1|1
1637740890000|2021-11-24 08:01:30|44386.1|44366.1|44388.5|44368.5|44388.7|44368.7|44386.1|44366.1|3
1637740900000|2021-11-24 08:01:40|44391.2|44371.2|44383.7|44363.7|44391.2|44371.2|44383.7|44363.7|5
1637740910000|2021-11-24 08:01:50|44383.6|44363.6|44391.4|44371.4|44391.4|44371.4|44381.2|44361.2|4
1637740920000|2021-11-24 08:02:00|44393.7|44373.7|44391.2|44371.2|44393.7|44373.7|44391.1|44371.1|1
1637740930000|2021-11-24 08:02:10|44391.1|44371.1|44391.1|44371.1|44391.2|44371.2|44391.1|44371.1|3
1637740940000|2021-11-24 08:02:20|44393.5|44373.5|44393.7|44373.7|44396|44376|44393.5|44373.5|3
1637740950000|2021-11-24 08:02:30|44393.5|44373.5|44388.6|44368.6|44393.5|44373.5|44388.6|44368.6|1
1637740960000|2021-11-24 08:02:40|44388.7|44368.7|44396|44376|44396|44376|44388.5|44368.5|0
1637740970000|2021-11-24 08:02:50|44393.6|44373.6|44393.5|44373.5|44393.6|44373.6|44391|44371|0
1637740980000|2021-11-24 08:03:00|44388.6|44368.6|44391.1|44371.1|44393.6|44373.6|44388.6|44368.6|3
1637740990000|2021-11-24 08:03:10|44393.6|44373.6|44393.5|44373.5|44393.6|44373.6|44391.1|44371.1|1
1637741000000|2021-11-24 08:03:20|44391.1|44371.1|44396.1|44376.1|44398.6|44378.6|44391.1|44371.1|2
1637741010000|2021-11-24 08:03:30|44398.6|44378.6|44393.7|44373.7|44398.6|44378.6|44393.6|44373.6|0
1637741020000|2021-11-24 08:03:40|44393.5|44373.5|44393.5|44373.5|44393.5|44373.5|44393.5|44373.5|0
1637741030000|2021-11-24 08:03:50|44393.6|44373.6|44393.6|44373.6|44396|44376|44391|44371|2
1637741040000|2021-11-24 08:04:00|44396|44376|44396.2|44376.2|44396.2|44376.2|44393.6|44373.6|5
1637741050000|2021-11-24 08:04:10|44393.7|44373.7|44393.7|44373.7|44393.7|44373.7|44393.7|44373.7|5
1637741060000|2021-11-24 08:04:20|44396.1|44376.1|44393.7|44373.7|44398.6|44378.6|44393.7|44373.7|0
1637741070000|2021-11-24 08:04:30|44396.1|44376.1|44398.7|44378.7|44398.7|44378.7|44396.1|44376.1|4
1637741080000|2021-11-24 08:04:40|44401.2|44381.2|44398.7|44378.7|44401.2|44381.2|44398.7|44378.7|1
1637741090000|2021-11-24 08:04:50|44401.1|44381.1|44401.2|44381.2|44401.2|44381.2|44398.7|44378.7|0
1637741100000|2021-11-24 08:05:00|44401.1|44381.1|44398.7|44378.7|44403.7|44383.7|44396.1|44376.1|8
1637741110000|2021-11-24 08:05:10|44398.6|44378.6|44403.5|44383.5|44403.5|44383.5|44398.6|44378.6|2
1637741120000|2021-11-24 08:05:20|44398.7|44378.7|44396.1|44376.1|44401.1|44381.1|44396.1|44376.1|3
1637741130000|2021-11-24 08:05:30|44393.6|44373.6|44393.6|44373.6|44396|44376|44393.5|44373.5|4
1637741140000|2021-11-24 08:05:40|44393.7|44373.7|44393.5|44373.5|44396.1|44376.1|44391.1|44371.1|3
1637741150000|2021-11-24 08:05:50|44393.6|44373.6|44393.7|44373.7|44398.5|44378.5|44393.5|44373.5|2
1637741160000|2021-11-24 08:06:00|44396.1|44376.1|44396.1|44376.1|44398.7|44378.7|44393.5|44373.5|4
1637741170000|2021-11-24 08:06:10|44396.2|44376.2|44401.1|44381.1|44401.1|44381.1|44396.2|44376.2|1
1637741180000|2021-11-24 08:06:20|44401|44381|44411.4|44391.4|44411.4|44391.4|44398.7|44378.7|51
1637741190000|2021-11-24 08:06:30|44411.2|44391.2|44408.9|44388.9|44411.2|44391.2|44406.5|44386.5|9
1637741200000|2021-11-24 08:06:40|44406.5|44386.5|44411.2|44391.2|44411.2|44391.2|44406.5|44386.5|1
1637741210000|2021-11-24 08:06:50|44408.9|44388.9|44408.9|44388.9|44408.9|44388.9|44408.9|44388.9|2
1637741220000|2021-11-24 08:07:00|44411.5|44391.5|44439|44419|44441.5|44421.5|44411.5|44391.5|36
1637741230000|2021-11-24 08:07:10|44441.4|44421.4|44441.2|44421.2|44441.4|44421.4|44438.7|44418.7|8
1637741240000|2021-11-24 08:07:20|44441.4|44421.4|44448.9|44428.9|44451.5|44431.5|44441.4|44421.4|19
1637741250000|2021-11-24 08:07:30|44446.4|44426.4|44451.4|44431.4|44451.4|44431.4|44446.4|44426.4|8
1637741260000|2021-11-24 08:07:40|44453.7|44433.7|44456.2|44436.2|44456.2|44436.2|44453.7|44433.7|4
1637741270000|2021-11-24 08:07:50|44458.7|44438.7|44453.9|44433.9|44458.7|44438.7|44451.5|44431.5|4
1637741280000|2021-11-24 08:08:00|44456.2|44436.2|44456.2|44436.2|44456.2|44436.2|44451.2|44431.2|5
1637741290000|2021-11-24 08:08:10|44461.4|44441.4|44469|44449|44471.4|44451.4|44461.4|44441.4|11
1637741300000|2021-11-24 08:08:20|44471.4|44451.4|44471.2|44451.2|44476.5|44456.5|44463.9|44443.9|19
1637741310000|2021-11-24 08:08:30|44471.4|44451.4|44491.2|44471.2|44491.2|44471.2|44471.4|44451.4|5
1637741320000|2021-11-24 08:08:40|44493.9|44473.9|44499.1|44479.1|44499.1|44479.1|44489|44469|21
1637741330000|2021-11-24 08:08:50|44501.6|44481.6|44511.7|44491.7|44511.7|44491.7|44501.6|44481.6|19
1637741340000|2021-11-24 08:09:00|44514.1|44494.1|44509.1|44489.1|44514.1|44494.1|44509|44489|24
1637741350000|2021-11-24 08:09:10|44511.5|44491.5|44514|44494|44514|44494|44509.1|44489.1|7
1637741360000|2021-11-24 08:09:20|44511.6|44491.6|44511.6|44491.6|44514|44494|44511.6|44491.6|4
1637741370000|2021-11-24 08:09:30|44511.7|44491.7|44509.2|44489.2|44511.7|44491.7|44504.2|44484.2|6
1637741380000|2021-11-24 08:09:40|44506.7|44486.7|44509.2|44489.2|44509.2|44489.2|44506.7|44486.7|5
1637741390000|2021-11-24 08:09:50|44504.1|44484.1|44494.1|44474.1|44504.1|44484.1|44491.7|44471.7|6
1637741400000|2021-11-24 08:10:00|44491.7|44471.7|44494.2|44474.2|44499.2|44479.2|44491.7|44471.7|3
1637741410000|2021-11-24 08:10:10|44496.7|44476.7|44494.2|44474.2|44496.7|44476.7|44479.2|44459.2|7
1637741420000|2021-11-24 08:10:20|44494.4|44474.4|44496.6|44476.6|44499.1|44479.1|44494.4|44474.4|3
1637741430000|2021-11-24 08:10:30|44499.2|44479.2|44506.6|44486.6|44506.6|44486.6|44499.2|44479.2|8
1637741440000|2021-11-24 08:10:40|44506.7|44486.7|44506.6|44486.6|44509.1|44489.1|44506.6|44486.6|2
1637741450000|2021-11-24 08:10:50|44504.2|44484.2|44496.9|44476.9|44504.2|44484.2|44496.9|44476.9|4
1637741460000|2021-11-24 08:11:00|44499.2|44479.2|44499.1|44479.1|44501.6|44481.6|44496.9|44476.9|4
1637741470000|2021-11-24 08:11:10|44491.6|44471.6|44489.2|44469.2|44491.6|44471.6|44489.2|44469.2|4
1637794800000|2021-11-24 23:00:00|44790.8|44770.8|44815.3|44795.3|44815.3|44795.3|44790.8|44770.8|12
1637794810000|2021-11-24 23:00:10|44817.8|44797.8|44815.4|44795.4|44817.8|44797.8|44815.4|44795.4|3
1637794820000|2021-11-24 23:00:20|44815.2|44795.2|44815.2|44795.2|44815.2|44795.2|44815.2|44795.2|1
1637794830000|2021-11-24 23:00:30|||||||||2
1637794850000|2021-11-24 23:00:50|44812.7|44792.7|44812.7|44792.7|44812.7|44792.7|44812.7|44792.7|0
1637794860000|2021-11-24 23:01:00|44812.8|44792.8|44807.8|44787.8|44812.8|44792.8|44807.8|44787.8|6
1637794870000|2021-11-24 23:01:10|44805.4|44785.4|44803|44783|44805.4|44785.4|44803|44783|1
1637794910000|2021-11-24 23:01:50|44802.9|44782.9|44802.9|44782.9|44802.9|44782.9|44802.9|44782.9|0
1637794930000|2021-11-24 23:02:10|||||||||4
1637794940000|2021-11-24 23:02:20|44805.3|44785.3|44807.8|44787.8|44807.8|44787.8|44805.3|44785.3|1
1637794950000|2021-11-24 23:02:30|44807.9|44787.9|44808|44788|44808|44788|44807.9|44787.9|0
1637794960000|2021-11-24 23:02:40|44810.4|44790.4|44810.4|44790.4|44810.4|44790.4|44810.4|44790.4|0
1637794970000|2021-11-24 23:02:50|44810.5|44790.5|44817.8|44797.8|44817.8|44797.8|44810.5|44790.5|1
1637795030000|2021-11-24 23:03:50|||||||||1
1637795050000|2021-11-24 23:04:10|44817.9|44797.9|44822.8|44802.8|44822.8|44802.8|44817.9|44797.9|1
1637795060000|2021-11-24 23:04:20|44822.9|44802.9|44822.9|44802.9|44822.9|44802.9|44822.9|44802.9|0
1637795070000|2021-11-24 23:04:30|44823|44803|44825.4|44805.4|44825.4|44805.4|44823|44803|0
1637795090000|2021-11-24 23:04:50|44825.5|44805.5|44825.5|44805.5|44825.5|44805.5|44825.5|44805.5|1
1637795100000|2021-11-24 23:05:00|44828|44808|44830.4|44810.4|44830.4|44810.4|44828|44808|3
1637795110000|2021-11-24 23:05:10|44830.5|44810.5|44830.5|44810.5|44830.5|44810.5|44830.5|44810.5|0
1637795120000|2021-11-24 23:05:20|44832.9|44812.9|44833|44813|44833|44813|44832.9|44812.9|0
1637795150000|2021-11-24 23:05:50|||||||||1
1637795190000|2021-11-24 23:06:30|44833.1|44813.1|44833.1|44813.1|44833.1|44813.1|44833.1|44813.1|6
1637795210000|2021-11-24 23:06:50|44838.1|44818.1|44838.1|44818.1|44838.1|44818.1|44838.1|44818.1|1
1637795220000|2021-11-24 23:07:00|44840.6|44820.6|44838|44818|44840.7|44820.7|44838|44818|7
1637795230000|2021-11-24 23:07:10|44840.5|44820.5|44840.4|44820.4|44840.5|44820.5|44840.4|44820.4|1
1637795240000|2021-11-24 23:07:20|44840.5|44820.5|44835.5|44815.5|44840.5|44820.5|44835.5|44815.5|0
1637795250000|2021-11-24 23:07:30|44840.5|44820.5|44840.6|44820.6|44840.6|44820.6|44840.5|44820.5|2
1637795260000|2021-11-24 23:07:40|44840.5|44820.5|44838.1|44818.1|44840.5|44820.5|44838.1|44818.1|0
1637795270000|2021-11-24 23:07:50|44840.5|44820.5|44840.6|44820.6|44840.6|44820.6|44840.5|44820.5|0
1637795280000|2021-11-24 23:08:00|44838.1|44818.1|44840.6|44820.6|44840.6|44820.6|44838.1|44818.1|1
1637795290000|2021-11-24 23:08:10|44843|44823|44843|44823|44843|44823|44843|44823|1
1637795320000|2021-11-24 23:08:40|44842.9|44822.9|44842.9|44822.9|44842.9|44822.9|44842.9|44822.9|0
1637795330000|2021-11-24 23:08:50|44840.5|44820.5|44840.5|44820.5|44840.5|44820.5|44840.5|44820.5|1
1637795350000|2021-11-24 23:09:10|44838.1|44818.1|44838|44818|44838.1|44818.1|44838|44818|2
1637795360000|2021-11-24 23:09:20|44840.4|44820.4|44840.4|44820.4|44840.4|44820.4|44840.4|44820.4|0
1637795380000|2021-11-24 23:09:40|44838|44818|44838|44818|44838|44818|44838|44818|2
1637795420000|2021-11-24 23:10:20|||||||||1
1637795430000|2021-11-24 23:10:30|44837.9|44817.9|44837.9|44817.9|44837.9|44817.9|44837.8|44817.8|3
1637795440000|2021-11-24 23:10:40|44840.3|44820.3|44840.2|44820.2|44840.3|44820.3|44837.8|44817.8|0
1637795450000|2021-11-24 23:10:50|44837.8|44817.8|44837.7|44817.7|44840.2|44820.2|44837.7|44817.7|0
1637795460000|2021-11-24 23:11:00|||||||||1
1637795470000|2021-11-24 23:11:10|44837.8|44817.8|44837.7|44817.7|44837.8|44817.8|44837.7|44817.7|0
1637795520000|2021-11-24 23:12:00|44835.3|44815.3|44835.3|44815.3|44837.7|44817.7|44835.3|44815.3|5
1637795530000|2021-11-24 23:12:10|44835.4|44815.4|44835.1|44815.1|44835.4|44815.4|44835.1|44815.1|1
1637795700000|2021-11-24 23:15:00|44832.7|44812.7|44832.7|44812.7|44832.7|44812.7|44832.7|44812.7|0
1637795750000|2021-11-24 23:15:50|44832.8|44812.8|44832.8|44812.8|44832.8|44812.8|44832.8|44812.8|0
1637795800000|2021-11-24 23:16:40|44830.4|44810.4|44830.2|44810.2|44830.4|44810.4|44830.2|44810.2|2
1637795830000|2021-11-24 23:17:10|44832.6|44812.6|44832.6|44812.6|44832.6|44812.6|44832.6|44812.6|2
1637795860000|2021-11-24 23:17:40|44832.7|44812.7|44832.6|44812.6|44832.7|44812.7|44832.6|44812.6|0
1637795870000|2021-11-24 23:17:50|44832.7|44812.7|44825.4|44805.4|44832.7|44812.7|44825.4|44805.4|1
1637795880000|2021-11-24 23:18:00|44825.3|44805.3|44825.3|44805.3|44825.3|44805.3|44825.3|44805.3|1
1637795900000|2021-11-24 23:18:20|||||||||3
1637795920000|2021-11-24 23:18:40|44820.5|44800.5|44820.5|44800.5|44820.5|44800.5|44820.5|44800.5|2
1637795980000|2021-11-24 23:19:40|44818.1|44798.1|44818.1|44798.1|44818.1|44798.1|44818.1|44798.1|1
1637796000000|2021-11-24 23:20:00|||||||||3
1637796030000|2021-11-24 23:20:30|44818|44798|44815.6|44795.6|44818.1|44798.1|44815.6|44795.6|2
1637796070000|2021-11-24 23:21:10|||||||||1
1637796080000|2021-11-24 23:21:20|44818|44798|44818|44798|44818|44798|44818|44798|0
1637796090000|2021-11-24 23:21:30|||||||||1
1637796100000|2021-11-24 23:21:40|44818.1|44798.1|44820.5|44800.5|44820.5|44800.5|44818.1|44798.1|0
1637796110000|2021-11-24 23:21:50|44815.7|44795.7|44817.9|44797.9|44818|44798|44815.7|44795.7|5
1637796160000|2021-11-24 23:22:40|44815.5|44795.5|44815.5|44795.5|44815.5|44795.5|44815.5|44795.5|0
1637796180000|2021-11-24 23:23:00|44817.9|44797.9|44818.1|44798.1|44818.1|44798.1|44817.9|44797.9|3
1637796210000|2021-11-24 23:23:30|44820.5|44800.5|44820.5|44800.5|44820.5|44800.5|44820.5|44800.5|0
1637796280000|2021-11-24 23:24:40|44823|44803|44820.5|44800.5|44823|44803|44820.5|44800.5|0
1637796290000|2021-11-24 23:24:50|||||||||1
1637796300000|2021-11-24 23:25:00|44820.6|44800.6|44820.5|44800.5|44820.6|44800.6|44818.1|44798.1|0
1637796310000|2021-11-24 23:25:10|44820.6|44800.6|44820.6|44800.6|44820.6|44800.6|44820.6|44800.6|0
1637796320000|2021-11-24 23:25:20|44820.5|44800.5|44818.1|44798.1|44820.5|44800.5|44818.1|44798.1|0
1637796330000|2021-11-24 23:25:30|44815.7|44795.7|44815.6|44795.6|44815.7|44795.7|44815.6|44795.6|1
1637796360000|2021-11-24 23:26:00|44818|44798|44818|44798|44818|44798|44818|44798|0
1637796390000|2021-11-24 23:26:30|44815.6|44795.6|44815.6|44795.6|44815.6|44795.6|44815.6|44795.6|0
1637796410000|2021-11-24 23:26:50|44820.4|44800.4|44820.4|44800.4|44820.4|44800.4|44820.4|44800.4|2
1637796420000|2021-11-24 23:27:00|44818|44798|44818|44798|44818|44798|44818|44798|0
1637796450000|2021-11-24 23:27:30|44815.6|44795.6|44818|44798|44818|44798|44815.6|44795.6|0
1637796520000|2021-11-24 23:28:40|44815.5|44795.5|44815.5|44795.5|44815.5|44795.5|44815.5|44795.5|1
1637796600000|2021-11-24 23:30:00|||||||||2
1637796640000|2021-11-24 23:30:40|44813.1|44793.1|44813.1|44793.1|44813.1|44793.1|44813.1|44793.1|3
1637796670000|2021-11-24 23:31:10|44812.9|44792.9|44812.9|44792.9|44812.9|44792.9|44812.9|44792.9|1
1637796700000|2021-11-24 23:31:40|44808|44788|44807.8|44787.8|44808|44788|44807.8|44787.8|4
1637796710000|2021-11-24 23:31:50|44805.4|44785.4|44807.8|44787.8|44807.8|44787.8|44805.4|44785.4|2
1637796750000|2021-11-24 23:32:30|44805.4|44785.4|44805.4|44785.4|44805.4|44785.4|44805.4|44785.4|0
1637796800000|2021-11-24 23:33:20|44802.9|44782.9|44802.9|44782.9|44802.9|44782.9|44802.9|44782.9|2
1637796810000|2021-11-24 23:33:30|44803|44783|44803|44783|44803|44783|44803|44783|0
1637796820000|2021-11-24 23:33:40|44805.4|44785.4|44805.4|44785.4|44805.4|44785.4|44805.4|44785.4|0
1637796840000|2021-11-24 23:34:00|44803|44783|44803|44783|44803|44783|44803|44783|0
1637796850000|2021-11-24 23:34:10|44800.4|44780.4|44800.4|44780.4|44802.8|44782.8|44800.4|44780.4|0
1637796910000|2021-11-24 23:35:10|44798|44778|44800.5|44780.5|44800.5|44780.5|44798|44778|0
1637796930000|2021-11-24 23:35:30|44800.6|44780.6|44800.6|44780.6|44800.6|44780.6|44800.6|44780.6|0
1637797000000|2021-11-24 23:36:40|44803|44783|44803|44783|44803|44783|44803|44783|0
1637797030000|2021-11-24 23:37:10|44802.9|44782.9|44802.9|44782.9|44802.9|44782.9|44802.9|44782.9|0
1637797050000|2021-11-24 23:37:30|44803|44783|44803|44783|44803|44783|44803|44783|1
1637797060000|2021-11-24 23:37:40|44800.6|44780.6|44805.4|44785.4|44805.4|44785.4|44800.6|44780.6|0
1637797070000|2021-11-24 23:37:50|44800.6|44780.6|44800.6|44780.6|44800.6|44780.6|44800.6|44780.6|0
1637797080000|2021-11-24 23:38:00|44805.4|44785.4|44805.4|44785.4|44805.4|44785.4|44805.4|44785.4|0
1637797120000|2021-11-24 23:38:40|44800.6|44780.6|44805.4|44785.4|44805.4|44785.4|44800.6|44780.6|0
1637797130000|2021-11-24 23:38:50|44800.5|44780.5|44807.8|44787.8|44807.8|44787.8|44800.5|44780.5|0
1637797230000|2021-11-24 23:40:30|44805.4|44785.4|44805.4|44785.4|44805.4|44785.4|44805.4|44785.4|0
1637797240000|2021-11-24 23:40:40|44803|44783|44803|44783|44803|44783|44803|44783|0
1637797280000|2021-11-24 23:41:20|44803.1|44783.1|44803.1|44783.1|44803.1|44783.1|44803.1|44783.1|3
1637797290000|2021-11-24 23:41:30|44803|44783|44803|44783|44803|44783|44803|44783|0
1637797300000|2021-11-24 23:41:40|44805.5|44785.5|44805.5|44785.5|44805.5|44785.5|44805.5|44785.5|2
1637797310000|2021-11-24 23:41:50|44803.1|44783.1|44803.1|44783.1|44803.1|44783.1|44803.1|44783.1|1
1637797320000|2021-11-24 23:42:00|44807.9|44787.9|44807.9|44787.9|44807.9|44787.9|44807.9|44787.9|0
1637797380000|2021-11-24 23:43:00|44808|44788|44808|44788|44808|44788|44808|44788|1
1637797390000|2021-11-24 23:43:10|44805.6|44785.6|44805.6|44785.6|44805.6|44785.6|44805.6|44785.6|0
1637797430000|2021-11-24 23:43:50|44803.3|44783.3|44805.6|44785.6|44805.6|44785.6|44803.3|44783.3|0
1637797440000|2021-11-24 23:44:00|44803.3|44783.3|44803.1|44783.1|44805.5|44785.5|44803.1|44783.1|0
1637797460000|2021-11-24 23:44:20|44805.5|44785.5|44805.5|44785.5|44805.5|44785.5|44805.5|44785.5|0
1637797470000|2021-11-24 23:44:30|44803.1|44783.1|44805.4|44785.4|44805.4|44785.4|44803|44783|1
1637797510000|2021-11-24 23:45:10|44803|44783|44795.6|44775.6|44803|44783|44795.6|44775.6|23
1637797520000|2021-11-24 23:45:20|44800.6|44780.6|44800.6|44780.6|44800.6|44780.6|44800.6|44780.6|1
1637797550000|2021-11-24 23:45:50|44803.3|44783.3|44803.3|44783.3|44803.3|44783.3|44803.3|44783.3|0
1637797580000|2021-11-24 23:46:20|44803.1|44783.1|44803|44783|44803.1|44783.1|44803|44783|0
1637797610000|2021-11-24 23:46:50|44803.3|44783.3|44803.3|44783.3|44803.3|44783.3|44803.3|44783.3|3
1637797620000|2021-11-24 23:47:00|44803.1|44783.1|44803.1|44783.1|44803.1|44783.1|44803.1|44783.1|0
1637797640000|2021-11-24 23:47:20|44803.3|44783.3|44803.3|44783.3|44803.3|44783.3|44803.3|44783.3|0
1637797650000|2021-11-24 23:47:30|44803.1|44783.1|44803.3|44783.3|44803.3|44783.3|44803.1|44783.1|0
1637797700000|2021-11-24 23:48:20|44808|44788|44808|44788|44808|44788|44808|44788|1
1637797710000|2021-11-24 23:48:30|44808.2|44788.2|44813.2|44793.2|44813.2|44793.2|44808.2|44788.2|5
1637797720000|2021-11-24 23:48:40|44815.5|44795.5|44815.5|44795.5|44815.5|44795.5|44815.5|44795.5|0
1637797740000|2021-11-24 23:49:00|44815.7|44795.7|44815.7|44795.7|44815.7|44795.7|44815.7|44795.7|3
1637797750000|2021-11-24 23:49:10|44815.8|44795.8|44815.8|44795.8|44815.8|44795.8|44815.8|44795.8|0
1637797770000|2021-11-24 23:49:30|||||||||6
1637797780000|2021-11-24 23:49:40|44815.7|44795.7|44815.4|44795.4|44820.4|44800.4|44815.4|44795.4|0
1637797790000|2021-11-24 23:49:50|44815.5|44795.5|44815.5|44795.5|44815.5|44795.5|44815.5|44795.5|0
1637797800000|2021-11-24 23:50:00|44815.7|44795.7|44820.4|44800.4|44820.4|44800.4|44815.7|44795.7|0
1637797970000|2021-11-24 23:52:50|44817.9|44797.9|44815.5|44795.5|44817.9|44797.9|44815.5|44795.5|0
1637797990000|2021-11-24 23:53:10|44815.7|44795.7|44815.7|44795.7|44815.7|44795.7|44815.7|44795.7|0
1637798120000|2021-11-24 23:55:20|||||||||2
1637798230000|2021-11-24 23:57:10|44813.3|44793.3|44813.3|44793.3|44813.3|44793.3|44813.3|44793.3|0
1637798240000|2021-11-24 23:57:20|44810.9|44790.9|44810.9|44790.9|44810.9|44790.9|44810.9|44790.9|1
1637798250000|2021-11-24 23:57:30|44813.3|44793.3|44810.9|44790.9|44813.3|44793.3|44810.9|44790.9|0
1637798260000|2021-11-24 23:57:40|44810.7|44790.7|44810.7|44790.7|44810.7|44790.7|44810.7|44790.7|0
1637798270000|2021-11-24 23:57:50|44810.5|44790.5|44810.5|44790.5|44810.5|44790.5|44810.5|44790.5|0
1637798280000|2021-11-24 23:58:00|44808|44788|44808|44788|44808|44788|44808|44788|0
1637798320000|2021-11-24 23:58:40|44805.4|44785.4|44800.7|44780.7|44805.4|44785.4|44800.7|44780.7|0
1637798330000|2021-11-24 23:58:50|44800.5|44780.5|44802.9|44782.9|44803|44783|44798|44778|0
1637798340000|2021-11-24 23:59:00|44803|44783|44803|44783|44803|44783|44803|44783|0
1637798370000|2021-11-24 23:59:30|44803.1|44783.1|44803.1|44783.1|44803.1|44783.1|44803.1|44783.1|0
1637798380000|2021-11-24 23:59:40|44800.7|44780.7|44800.7|44780.7|44800.7|44780.7|44800.7|44780.7|0
1637798400000|2021-11-25 00:00:00|44803.1|44783.1|44803.1|44783.1|44803.1|44783.1|44803.1|44783.1|4
1637798410000|2021-11-25 00:00:10|44803.2|44783.2|44803.1|44783.1|44803.2|44783.2|44803.1|44783.1|0
1637798420000|2021-11-25 00:00:20|44803.2|44783.2|44803.1|44783.1|44803.2|44783.2|44803.1|44783.1|0
1637798430000|2021-11-25 00:00:30|44800.7|44780.7|44800.7|44780.7|44800.7|44780.7|44800.7|44780.7|0
1637798450000|2021-11-25 00:00:50|44803.1|44783.1|44800.7|44780.7|44803.1|44783.1|44800.7|44780.7|0
1637798460000|2021-11-25 00:01:00|44795.9|44775.9|44795.9|44775.9|44795.9|44775.9|44793.5|44773.5|0
1637798470000|2021-11-25 00:01:10|44793.5|44773.5|44795.9|44775.9|44795.9|44775.9|44793.5|44773.5|0
1637798480000|2021-11-25 00:01:20|44793.5|44773.5|44795.9|44775.9|44795.9|44775.9|44793.5|44773.5|0
1637798490000|2021-11-25 00:01:30|44795.8|44775.8|44795.9|44775.9|44795.9|44775.9|44790.9|44770.9|0
1637798510000|2021-11-25 00:01:50|44795.8|44775.8|44793.3|44773.3|44795.8|44775.8|44790.9|44770.9|0
1637798520000|2021-11-25 00:02:00|44790.9|44770.9|44790.9|44770.9|44793.3|44773.3|44790.9|44770.9|0
1637798530000|2021-11-25 00:02:10|44793.3|44773.3|44793.3|44773.3|44793.3|44773.3|44790.9|44770.9|0
1637798550000|2021-11-25 00:02:30|44795.8|44775.8|44798.3|44778.3|44798.3|44778.3|44795.8|44775.8|0
1637798560000|2021-11-25 00:02:40|44795.8|44775.8|44798.3|44778.3|44798.3|44778.3|44795.8|44775.8|0
1637798570000|2021-11-25 00:02:50|44795.9|44775.9|44795.7|44775.7|44795.9|44775.9|44795.7|44775.7|0
1637798580000|2021-11-25 00:03:00|44795.8|44775.8|44798.3|44778.3|44798.3|44778.3|44795.8|44775.8|0
1637798590000|2021-11-25 00:03:10|44795.9|44775.9|44795.9|44775.9|44795.9|44775.9|44795.9|44775.9|0
1637798610000|2021-11-25 00:03:30|44795.7|44775.7|44795.7|44775.7|44795.7|44775.7|44795.7|44775.7|3
1637798630000|2021-11-25 00:03:50|44793.3|44773.3|44793.3|44773.3|44793.3|44773.3|44793.3|44773.3|1
1637798640000|2021-11-25 00:04:00|44795.7|44775.7|44793.3|44773.3|44795.7|44775.7|44793.3|44773.3|0
1637798690000|2021-11-25 00:04:50|44790.8|44770.8|44790.8|44770.8|44790.8|44770.8|44790.8|44770.8|1
1637798760000|2021-11-25 00:06:00|||||||||1
1637798780000|2021-11-25 00:06:20|44788.2|44768.2|44788.2|44768.2|44788.2|44768.2|44788.2|44768.2|2
1637798790000|2021-11-25 00:06:30|44788.1|44768.1|44788.1|44768.1|44788.1|44768.1|44788.1|44768.1|0
1637798820000|2021-11-25 00:07:00|44788.3|44768.3|44788.1|44768.1|44788.3|44768.3|44788.1|44768.1|0
1637798890000|2021-11-25 00:08:10|44788.2|44768.2|44785.7|44765.7|44790.7|44770.7|44785.7|44765.7|1
1637798900000|2021-11-25 00:08:20|||||||||1
1637798930000|2021-11-25 00:08:50|44785.8|44765.8|44785.8|44765.8|44785.8|44765.8|44785.8|44765.8|4
1637798940000|2021-11-25 00:09:00|44785.7|44765.7|44785.7|44765.7|44785.7|44765.7|44785.7|44765.7|0
1637798950000|2021-11-25 00:09:10|44785.6|44765.6|44780.8|44760.8|44785.6|44765.6|44780.8|44760.8|1
1637799020000|2021-11-25 00:10:20|44780.9|44760.9|44780.8|44760.8|44780.9|44760.9|44780.8|44760.8|2
1637799040000|2021-11-25 00:10:40|||||||||1
1637799070000|2021-11-25 00:11:10|44780.9|44760.9|44780.9|44760.9|44780.9|44760.9|44780.9|44760.9|2
1637799090000|2021-11-25 00:11:30|44780.8|44760.8|44780.7|44760.7|44780.8|44760.8|44780.7|44760.7|0
1637799100000|2021-11-25 00:11:40|44780.9|44760.9|44780.9|44760.9|44780.9|44760.9|44780.9|44760.9|1
1637799150000|2021-11-25 00:12:30|44783.3|44763.3|44783.3|44763.3|44783.3|44763.3|44783.3|44763.3|0
1637799180000|2021-11-25 00:13:00|||||||||1
1637799190000|2021-11-25 00:13:10|44783.2|44763.2|44785.8|44765.8|44785.8|44765.8|44783.2|44763.2|8
1637799200000|2021-11-25 00:13:20|44785.7|44765.7|44785.8|44765.8|44785.8|44765.8|44783.3|44763.3|0
1637799210000|2021-11-25 00:13:30|44785.7|44765.7|44783.3|44763.3|44785.7|44765.7|44783.3|44763.3|0
1637799220000|2021-11-25 00:13:40|44785.7|44765.7|44783.3|44763.3|44785.8|44765.8|44783.3|44763.3|1
1637799230000|2021-11-25 00:13:50|44785.8|44765.8|44785.8|44765.8|44785.8|44765.8|44785.8|44765.8|1
1637799250000|2021-11-25 00:14:10|44785.7|44765.7|44780.9|44760.9|44785.7|44765.7|44780.9|44760.9|0
1637799350000|2021-11-25 00:15:50|44783.3|44763.3|44780.9|44760.9|44783.3|44763.3|44780.9|44760.9|0
1637799360000|2021-11-25 00:16:00|44781|44761|44780.9|44760.9|44783.4|44763.4|44780.9|44760.9|0
1637799370000|2021-11-25 00:16:10|44781|44761|44785.8|44765.8|44785.8|44765.8|44780.9|44760.9|1
1637799380000|2021-11-25 00:16:20|44780.9|44760.9|44780.9|44760.9|44780.9|44760.9|44780.9|44760.9|0
1637799390000|2021-11-25 00:16:30|44783.4|44763.4|44783.3|44763.3|44783.4|44763.4|44783.3|44763.3|0
1637799400000|2021-11-25 00:16:40|44783.4|44763.4|44785.8|44765.8|44785.8|44765.8|44783.4|44763.4|2
1637799420000|2021-11-25 00:17:00|44785.9|44765.9|44788.3|44768.3|44788.3|44768.3|44785.9|44765.9|0
1637799440000|2021-11-25 00:17:20|44788.2|44768.2|44785.8|44765.8|44788.2|44768.2|44783.4|44763.4|0
1637799460000|2021-11-25 00:17:40|44788.3|44768.3|44788.3|44768.3|44788.3|44768.3|44788.3|44768.3|0
1637799480000|2021-11-25 00:18:00|44783.4|44763.4|44783.4|44763.4|44783.4|44763.4|44783.4|44763.4|2
1637799490000|2021-11-25 00:18:10|44783.3|44763.3|44783.3|44763.3|44783.3|44763.3|44783.3|44763.3|0
1637799510000|2021-11-25 00:18:30|44783.4|44763.4|44783.4|44763.4|44783.4|44763.4|44783.3|44763.3|0
1637799520000|2021-11-25 00:18:40|||||||||1
1637799540000|2021-11-25 00:19:00|44785.9|44765.9|44785.9|44765.9|44785.9|44765.9|44785.9|44765.9|1
1637799570000|2021-11-25 00:19:30|44783.4|44763.4|44785.9|44765.9|44785.9|44765.9|44783.4|44763.4|2
1637799590000|2021-11-25 00:19:50|||||||||1
1637799600000|2021-11-25 00:20:00|44786|44766|44786|44766|44786|44766|44786|44766|0
1637799610000|2021-11-25 00:20:10|44785.9|44765.9|44788.4|44768.4|44788.4|44768.4|44785.9|44765.9|0
1637799620000|2021-11-25 00:20:20|44788.3|44768.3|44788.3|44768.3|44788.4|44768.4|44785.9|44765.9|0
1637799630000|2021-11-25 00:20:30|44785.9|44765.9|44783.4|44763.4|44785.9|44765.9|44783.4|44763.4|0
1637799640000|2021-11-25 00:20:40|44783.5|44763.5|44785.9|44765.9|44785.9|44765.9|44783.5|44763.5|0
1637799650000|2021-11-25 00:20:50|44786|44766|44785.9|44765.9|44788.4|44768.4|44785.9|44765.9|0
1637799660000|2021-11-25 00:21:00|44785.8|44765.8|44785.8|44765.8|44785.8|44765.8|44783.4|44763.4|0
1637799670000|2021-11-25 00:21:10|44783.4|44763.4|44783.4|44763.4|44783.4|44763.4|44783.4|44763.4|0
1637799690000|2021-11-25 00:21:30|44785.9|44765.9|44780.9|44760.9|44785.9|44765.9|44780.9|44760.9|9
1637799720000|2021-11-25 00:22:00|||||||||1
1637799730000|2021-11-25 00:22:10|44780.8|44760.8|44780.8|44760.8|44780.8|44760.8|44780.8|44760.8|1
1637799750000|2021-11-25 00:22:30|44780.7|44760.7|44780.8|44760.8|44780.8|44760.8|44780.7|44760.7|3
1637799760000|2021-11-25 00:22:40|44780.7|44760.7|44778.4|44758.4|44780.8|44760.8|44778.4|44758.4|0
1637799780000|2021-11-25 00:23:00|44780.8|44760.8|44780.9|44760.9|44780.9|44760.9|44778.3|44758.3|1
1637799830000|2021-11-25 00:23:50|44783.4|44763.4|44780.9|44760.9|44783.4|44763.4|44780.9|44760.9|0
1637799840000|2021-11-25 00:24:00|44781|44761|44781|44761|44783.4|44763.4|44780.9|44760.9|0
1637799850000|2021-11-25 00:24:10|44783.3|44763.3|44783.4|44763.4|44783.4|44763.4|44780.9|44760.9|0
1637799860000|2021-11-25 00:24:20|44783.3|44763.3|44783.4|44763.4|44783.4|44763.4|44783.3|44763.3|0
1637799880000|2021-11-25 00:24:40|44781|44761|44780.9|44760.9|44781|44761|44780.9|44760.9|1
1637799890000|2021-11-25 00:24:50|44783.2|44763.2|44773.4|44753.4|44783.2|44763.2|44773.4|44753.4|6
1637799900000|2021-11-25 00:25:00|44773.3|44753.3|44770.9|44750.9|44773.4|44753.4|44770.9|44750.9|0
1637799930000|2021-11-25 00:25:30|44768.4|44748.4|44768.4|44748.4|44768.4|44748.4|44768.4|44748.4|0
1637799940000|2021-11-25 00:25:40|||||||||9
1637799950000|2021-11-25 00:25:50|44758.4|44738.4|44758.4|44738.4|44758.4|44738.4|44758.4|44738.4|1
1637800000000|2021-11-25 00:26:40|44753|44733|44745.9|44725.9|44753|44733|44743.3|44723.3|6
1637800010000|2021-11-25 00:26:50|44745.8|44725.8|44748.3|44728.3|44748.3|44728.3|44745.8|44725.8|2
1637800020000|2021-11-25 00:27:00|44750.8|44730.8|44745.9|44725.9|44750.8|44730.8|44745.9|44725.9|0
1637800030000|2021-11-25 00:27:10|44748.3|44728.3|44748.3|44728.3|44748.3|44728.3|44748.3|44728.3|2
1637800040000|2021-11-25 00:27:20|44750.7|44730.7|44748.4|44728.4|44750.8|44730.8|44748.3|44728.3|0
1637800050000|2021-11-25 00:27:30|44745.9|44725.9|44750.7|44730.7|44750.7|44730.7|44745.8|44725.8|0
1637800060000|2021-11-25 00:27:40|44745.9|44725.9|44748.3|44728.3|44748.3|44728.3|44745.9|44725.9|0
1637800070000|2021-11-25 00:27:50|44745.9|44725.9|44743.4|44723.4|44745.9|44725.9|44743.4|44723.4|2
1637800080000|2021-11-25 00:28:00|44745.9|44725.9|44743.4|44723.4|44745.9|44725.9|44743.4|44723.4|0
1637800090000|2021-11-25 00:28:10|||||||||1
1637800100000|2021-11-25 00:28:20|44741|44721|44741|44721|44741|44721|44741|44721|0
1637800110000|2021-11-25 00:28:30|44740.9|44720.9|44740.9|44720.9|44740.9|44720.9|44740.9|44720.9|0
1637800120000|2021-11-25 00:28:40|44741|44721|44741|44721|44741|44721|44741|44721|0
1637800130000|2021-11-25 00:28:50|44740.9|44720.9|44740.9|44720.9|44740.9|44720.9|44740.9|44720.9|0
1637800160000|2021-11-25 00:29:20|44741|44721|44741|44721|44741|44721|44741|44721|0
1637800170000|2021-11-25 00:29:30|44738.5|44718.5|44738.4|44718.4|44738.5|44718.5|44738.4|44718.4|0
1637800200000|2021-11-25 00:30:00|||||||||3
1637800210000|2021-11-25 00:30:10|||||||||1
1637800230000|2021-11-25 00:30:30|44745.9|44725.9|44745.9|44725.9|44745.9|44725.9|44745.9|44725.9|2
1637800240000|2021-11-25 00:30:40|44748.3|44728.3|44753.1|44733.1|44753.1|44733.1|44748.3|44728.3|0
1637800260000|2021-11-25 00:31:00|44753.2|44733.2|44753.2|44733.2|44753.2|44733.2|44753.2|44733.2|0
1637800290000|2021-11-25 00:31:30|44750.8|44730.8|44750.8|44730.8|44750.8|44730.8|44750.8|44730.8|1
1637800310000|2021-11-25 00:31:50|44753.2|44733.2|44750.9|44730.9|44753.2|44733.2|44750.9|44730.9|2
1637800320000|2021-11-25 00:32:00|44748.4|44728.4|44748.4|44728.4|44748.4|44728.4|44748.4|44728.4|1
1637800360000|2021-11-25 00:32:40|44753.3|44733.3|44753.3|44733.3|44753.3|44733.3|44753.3|44733.3|2
1637800410000|2021-11-25 00:33:30|44748.5|44728.5|44748.4|44728.4|44748.5|44728.5|44748.4|44728.4|0
1637800470000|2021-11-25 00:34:30|44748.3|44728.3|44748.3|44728.3|44748.3|44728.3|44748.3|44728.3|0
1637800500000|2021-11-25 00:35:00|44750.8|44730.8|44750.8|44730.8|44750.8|44730.8|44750.8|44730.8|0
1637800520000|2021-11-25 00:35:20|44750.7|44730.7|44748.3|44728.3|44750.7|44730.7|44748.3|44728.3|0
1637800530000|2021-11-25 00:35:30|44748.4|44728.4|44750.9|44730.9|44750.9|44730.9|44748.4|44728.4|1
1637800580000|2021-11-25 00:36:20|||||||||3
1637800600000|2021-11-25 00:36:40|44748.4|44728.4|44750.9|44730.9|44750.9|44730.9|44748.4|44728.4|0
1637800620000|2021-11-25 00:37:00|44748.4|44728.4|44748.4|44728.4|44748.4|44728.4|44748.4|44728.4|0
1637800640000|2021-11-25 00:37:20|44750.8|44730.8|44748.4|44728.4|44750.9|44730.9|44748.4|44728.4|1
1637800650000|2021-11-25 00:37:30|44750.9|44730.9|44748.4|44728.4|44750.9|44730.9|44748.4|44728.4|0
1637800680000|2021-11-25 00:38:00|44745.9|44725.9|44745.9|44725.9|44745.9|44725.9|44745.9|44725.9|1
1637800700000|2021-11-25 00:38:20|44748.3|44728.3|44750.7|44730.7|44750.7|44730.7|44748.3|44728.3|0
1637800760000|2021-11-25 00:39:20|44750.6|44730.6|44750.7|44730.7|44750.7|44730.7|44750.6|44730.6|0
1637800770000|2021-11-25 00:39:30|44750.6|44730.6|44750.6|44730.6|44750.7|44730.7|44750.6|44730.6|0
1637800780000|2021-11-25 00:39:40|44748.3|44728.3|44748.3|44728.3|44748.3|44728.3|44748.3|44728.3|0
1637800800000|2021-11-25 00:40:00|44748.2|44728.2|44748.2|44728.2|44748.2|44728.2|44748.2|44728.2|0
1637800810000|2021-11-25 00:40:10|44748.3|44728.3|44748.3|44728.3|44748.3|44728.3|44748.3|44728.3|1
1637800830000|2021-11-25 00:40:30|44748.2|44728.2|44748.2|44728.2|44748.2|44728.2|44748.2|44728.2|0
1637800840000|2021-11-25 00:40:40|44748.3|44728.3|44748.3|44728.3|44748.3|44728.3|44748.2|44728.2|0
1637800860000|2021-11-25 00:41:00|44748.4|44728.4|44753.2|44733.2|44753.2|44733.2|44748.4|44728.4|1
1637800940000|2021-11-25 00:42:20|44755.6|44735.6|44755.6|44735.6|44755.6|44735.6|44755.6|44735.6|0
1637800950000|2021-11-25 00:42:30|44755.9|44735.9|44760.8|44740.8|44760.8|44740.8|44755.9|44735.9|1
1637800960000|2021-11-25 00:42:40|44763.2|44743.2|44763.2|44743.2|44763.2|44743.2|44763.2|44743.2|0
1637801000000|2021-11-25 00:43:20|44765.6|44745.6|44765.6|44745.6|44765.6|44745.6|44765.6|44745.6|0
1637801040000|2021-11-25 00:44:00|44765.7|44745.7|44768.1|44748.1|44768.1|44748.1|44765.7|44745.7|0
1637801130000|2021-11-25 00:45:30|44770.5|44750.5|44770.5|44750.5|44770.5|44750.5|44770.5|44750.5|0
1637801150000|2021-11-25 00:45:50|44768.1|44748.1|44768.1|44748.1|44768.1|44748.1|44768.1|44748.1|0
1637801160000|2021-11-25 00:46:00|44768.2|44748.2|44768.2|44748.2|44768.2|44748.2|44768.2|44748.2|0
1637801170000|2021-11-25 00:46:10|44770.6|44750.6|44768.2|44748.2|44770.6|44750.6|44768.2|44748.2|0
1637801210000|2021-11-25 00:46:50|44770.6|44750.6|44768.2|44748.2|44770.6|44750.6|44768.2|44748.2|0
1637801220000|2021-11-25 00:47:00|44773.1|44753.1|44770.7|44750.7|44773.1|44753.1|44770.7|44750.7|4
1637801230000|2021-11-25 00:47:10|44773.2|44753.2|44773.2|44753.2|44773.2|44753.2|44773.2|44753.2|0
1637801240000|2021-11-25 00:47:20|44770.8|44750.8|44770.7|44750.7|44773.2|44753.2|44770.7|44750.7|0
1637801250000|2021-11-25 00:47:30|44770.8|44750.8|44773.3|44753.3|44773.3|44753.3|44770.8|44750.8|0
1637801260000|2021-11-25 00:47:40|44770.9|44750.9|44770.8|44750.8|44770.9|44750.9|44770.8|44750.8|1
1637801280000|2021-11-25 00:48:00|44773.3|44753.3|44770.9|44750.9|44773.3|44753.3|44770.9|44750.9|0
1637801290000|2021-11-25 00:48:10|44773.3|44753.3|44773.3|44753.3|44773.3|44753.3|44770.9|44750.9|0
1637801300000|2021-11-25 00:48:20|44770.9|44750.9|44773.3|44753.3|44773.3|44753.3|44770.8|44750.8|0
1637801310000|2021-11-25 00:48:30|44773.2|44753.2|44773.3|44753.3|44773.3|44753.3|44773.2|44753.2|0
1637801340000|2021-11-25 00:49:00|44775.7|44755.7|44775.6|44755.6|44775.8|44755.8|44775.6|44755.6|2
1637801360000|2021-11-25 00:49:20|44773.1|44753.1|44773.1|44753.1|44773.1|44753.1|44773.1|44753.1|4
1637801400000|2021-11-25 00:50:00|44768|44748|44768|44748|44768|44748|44768|44748|0
1637801410000|2021-11-25 00:50:10|44765.6|44745.6|44765.6|44745.6|44765.6|44745.6|44765.6|44745.6|0
1637801430000|2021-11-25 00:50:30|44765.5|44745.5|44765.5|44745.5|44765.6|44745.6|44765.5|44745.5|1
1637801440000|2021-11-25 00:50:40|44765.6|44745.6|44765.5|44745.5|44765.6|44745.6|44765.5|44745.5|1
1637801450000|2021-11-25 00:50:50|||||||||1
1637801460000|2021-11-25 00:51:00|44763.1|44743.1|44765.5|44745.5|44765.5|44745.5|44763.1|44743.1|1
1637801520000|2021-11-25 00:52:00|44768|44748|44770.5|44750.5|44770.5|44750.5|44768|44748|2
1637801530000|2021-11-25 00:52:10|44770.7|44750.7|44770.6|44750.6|44770.7|44750.7|44770.6|44750.6|1
1637801540000|2021-11-25 00:52:20|44770.5|44750.5|44770.5|44750.5|44770.5|44750.5|44770.5|44750.5|0
1637801550000|2021-11-25 00:52:30|44768.1|44748.1|44768.1|44748.1|44768.1|44748.1|44768.1|44748.1|2
1637801560000|2021-11-25 00:52:40|44770.5|44750.5|44770.5|44750.5|44770.5|44750.5|44770.5|44750.5|0
1637801600000|2021-11-25 00:53:20|44770.4|44750.4|44767.9|44747.9|44770.4|44750.4|44767.9|44747.9|0
1637801610000|2021-11-25 00:53:30|44770.4|44750.4|44770.5|44750.5|44770.5|44750.5|44770.4|44750.4|0
1637801620000|2021-11-25 00:53:40|44770.4|44750.4|44770.5|44750.5|44770.5|44750.5|44770.4|44750.4|0
1637801630000|2021-11-25 00:53:50|44767.9|44747.9|44765.4|44745.4|44767.9|44747.9|44765.4|44745.4|6
1637801640000|2021-11-25 00:54:00|44765.3|44745.3|44765.3|44745.3|44765.3|44745.3|44765.3|44745.3|3
1637801680000|2021-11-25 00:54:40|44760.5|44740.5|44755.3|44735.3|44760.5|44740.5|44755.3|44735.3|10
1637801690000|2021-11-25 00:54:50|44755.2|44735.2|44750.3|44730.3|44755.2|44735.2|44750.3|44730.3|0
1637801700000|2021-11-25 00:55:00|44752.9|44732.9|44752.9|44732.9|44752.9|44732.9|44750.3|44730.3|0
1637801710000|2021-11-25 00:55:10|44755.4|44735.4|44755.4|44735.4|44755.4|44735.4|44755.4|44735.4|0
1637801730000|2021-11-25 00:55:30|44757.8|44737.8|44757.8|44737.8|44757.8|44737.8|44757.8|44737.8|0
1637801760000|2021-11-25 00:56:00|44760.2|44740.2|44765.2|44745.2|44765.2|44745.2|44760.2|44740.2|1
1637801770000|2021-11-25 00:56:10|44765.3|44745.3|44765.3|44745.3|44765.3|44745.3|44765.3|44745.3|0
1637801810000|2021-11-25 00:56:50|44762.9|44742.9|44762.9|44742.9|44765.3|44745.3|44762.9|44742.9|3
1637801820000|2021-11-25 00:57:00|44760.4|44740.4|44760.4|44740.4|44760.4|44740.4|44760.4|44740.4|0
1637801830000|2021-11-25 00:57:10|44758|44738|44758|44738|44758|44738|44758|44738|0
1637801840000|2021-11-25 00:57:20|44758.1|44738.1|44758.1|44738.1|44758.1|44738.1|44758.1|44738.1|0
1637801850000|2021-11-25 00:57:30|44760.5|44740.5|44760.5|44740.5|44760.5|44740.5|44760.5|44740.5|0
1637801860000|2021-11-25 00:57:40|44760.6|44740.6|44760.4|44740.4|44762.8|44742.8|44760.4|44740.4|1
1637801870000|2021-11-25 00:57:50|44762.8|44742.8|44763|44743|44763|44743|44762.8|44742.8|1
1637801890000|2021-11-25 00:58:10|44765.4|44745.4|44765.4|44745.4|44765.4|44745.4|44765.4|44745.4|0
1637801940000|2021-11-25 00:59:00|44763|44743|44770.6|44750.6|44770.6|44750.6|44763|44743|2
1637801950000|2021-11-25 00:59:10|44775.4|44755.4|44777.8|44757.8|44777.8|44757.8|44775.4|44755.4|1
1637801960000|2021-11-25 00:59:20|44777.9|44757.9|44778|44758|44778|44758|44777.9|44757.9|5
1637801970000|2021-11-25 00:59:30|44778.1|44758.1|44785.3|44765.3|44785.3|44765.3|44778.1|44758.1|0
1637801980000|2021-11-25 00:59:40|44782.9|44762.9|44780.5|44760.5|44782.9|44762.9|44780.5|44760.5|6
1637802000000|2021-11-25 01:00:00|44778.1|44758.1|44767.9|44747.9|44778.1|44758.1|44765.4|44745.4|16
1637802010000|2021-11-25 01:00:10|44770.3|44750.3|44775.5|44755.5|44777.8|44757.8|44770.3|44750.3|16
1637802020000|2021-11-25 01:00:20|44780.3|44760.3|44767.8|44747.8|44780.3|44760.3|44767.8|44747.8|10
1637802030000|2021-11-25 01:00:30|44765.3|44745.3|44755.4|44735.4|44765.3|44745.3|44755.4|44735.4|8
1637802040000|2021-11-25 01:00:40|44752.9|44732.9|44760.5|44740.5|44760.5|44740.5|44752.9|44732.9|13
1637802050000|2021-11-25 01:00:50|44763.1|44743.1|44778.1|44758.1|44778.1|44758.1|44763.1|44743.1|10
1637802060000|2021-11-25 01:01:00|44782.9|44762.9|44783.1|44763.1|44788|44768|44782.9|44762.9|9
1637802070000|2021-11-25 01:01:10|44783.2|44763.2|44785.6|44765.6|44788.1|44768.1|44783.2|44763.2|6
1637802080000|2021-11-25 01:01:20|44783.1|44763.1|44763.2|44743.2|44783.1|44763.1|44763.2|44743.2|8
1637802090000|2021-11-25 01:01:30|44760.6|44740.6|44755.7|44735.7|44760.6|44740.6|44755.7|44735.7|6
1637802100000|2021-11-25 01:01:40|44753.3|44733.3|44755.7|44735.7|44755.7|44735.7|44753.3|44733.3|2
1637802110000|2021-11-25 01:01:50|44755.6|44735.6|44757.9|44737.9|44757.9|44737.9|44753.1|44733.1|6
1637802120000|2021-11-25 01:02:00|44758.1|44738.1|44757.9|44737.9|44758.1|44738.1|44753.1|44733.1|10
1637802130000|2021-11-25 01:02:10|44760.4|44740.4|44760.3|44740.3|44762.7|44742.7|44760.3|44740.3|28
1637802140000|2021-11-25 01:02:20|44760.4|44740.4|44755.5|44735.5|44760.4|44740.4|44755.4|44735.4|4
1637802150000|2021-11-25 01:02:30|44757.9|44737.9|44755.5|44735.5|44762.7|44742.7|44752.9|44732.9|6
1637802160000|2021-11-25 01:02:40|44757.9|44737.9|44765.3|44745.3|44765.3|44745.3|44757.9|44737.9|1
1637802170000|2021-11-25 01:02:50|44762.9|44742.9|44760.5|44740.5|44765.3|44745.3|44758.1|44738.1|2
1637802180000|2021-11-25 01:03:00|44762.9|44742.9|44762.9|44742.9|44762.9|44742.9|44762.9|44742.9|1
1637802190000|2021-11-25 01:03:10|44762.8|44742.8|44752.9|44732.9|44762.8|44742.8|44752.9|44732.9|4
1637802200000|2021-11-25 01:03:20|44755.4|44735.4|44750.5|44730.5|44755.4|44735.4|44750.5|44730.5|3
1637802210000|2021-11-25 01:03:30|44750.6|44730.6|44750.4|44730.4|44752.9|44732.9|44750.4|44730.4|0
1637802220000|2021-11-25 01:03:40|44750.5|44730.5|44752.9|44732.9|44752.9|44732.9|44750.5|44730.5|5
1637802230000|2021-11-25 01:03:50|44752.8|44732.8|44750.4|44730.4|44752.8|44732.8|44747.9|44727.9|3
1637802240000|2021-11-25 01:04:00|44752.8|44732.8|44753|44733|44753|44733|44750.4|44730.4|1
1637802250000|2021-11-25 01:04:10|44752.9|44732.9|44750.4|44730.4|44755.4|44735.4|44750.4|44730.4|1
1637802260000|2021-11-25 01:04:20|44750.5|44730.5|44750.6|44730.6|44753|44733|44750.5|44730.5|10
1637802270000|2021-11-25 01:04:30|44750.8|44730.8|44760.6|44740.6|44760.6|44740.6|44750.8|44730.8|10
1637802280000|2021-11-25 01:04:40|44760.7|44740.7|44763.3|44743.3|44763.3|44743.3|44758.3|44738.3|0
1637802290000|2021-11-25 01:04:50|44763.4|44743.4|44773.3|44753.3|44773.3|44753.3|44763.4|44743.4|9
1637802300000|2021-11-25 01:05:00|44770.9|44750.9|44773.3|44753.3|44783.2|44763.2|44770.9|44750.9|6
1637802310000|2021-11-25 01:05:10|44775.7|44755.7|44753.1|44733.1|44775.7|44755.7|44753.1|44733.1|3
1637802320000|2021-11-25 01:05:20|44753|44733|44738.2|44718.2|44753|44733|44738.2|44718.2|2
1637802330000|2021-11-25 01:05:30|44740.6|44720.6|44733.2|44713.2|44740.6|44720.6|44733.1|44713.1|6
1637802340000|2021-11-25 01:05:40|44735.6|44715.6|44738.1|44718.1|44738.1|44718.1|44735.6|44715.6|3
1637802350000|2021-11-25 01:05:50|44740.6|44720.6|44735.7|44715.7|44740.6|44720.6|44735.7|44715.7|0
1637802360000|2021-11-25 01:06:00|44735.6|44715.6|44730.7|44710.7|44735.7|44715.7|44730.7|44710.7|3
1637802370000|2021-11-25 01:06:10|44730.6|44710.6|44730.6|44710.6|44730.6|44710.6|44730.6|44710.6|4
1637802380000|2021-11-25 01:06:20|44728|44708|44723.2|44703.2|44728|44708|44723.1|44703.1|5
1637802390000|2021-11-25 01:06:30|44720.7|44700.7|44720.6|44700.6|44720.7|44700.7|44720.6|44700.6|0
1637802400000|2021-11-25 01:06:40|||||||||1
1637802410000|2021-11-25 01:06:50|44720.7|44700.7|44720.6|44700.6|44720.7|44700.7|44718.1|44698.1|0
1637802420000|2021-11-25 01:07:00|44720.7|44700.7|44723.2|44703.2|44723.2|44703.2|44720.7|44700.7|4
1637802430000|2021-11-25 01:07:10|44725.6|44705.6|44725.7|44705.7|44728.1|44708.1|44723.2|44703.2|1
1637802440000|2021-11-25 01:07:20|44728.3|44708.3|44730.7|44710.7|44730.7|44710.7|44728.3|44708.3|1
1637802450000|2021-11-25 01:07:30|44730.8|44710.8|44730.7|44710.7|44730.8|44710.8|44730.7|44710.7|2
1637802460000|2021-11-25 01:07:40|44730.8|44710.8|44730.8|44710.8|44730.8|44710.8|44730.8|44710.8|1
1637802470000|2021-11-25 01:07:50|44730.9|44710.9|44730.9|44710.9|44730.9|44710.9|44730.9|44710.9|0
1637802480000|2021-11-25 01:08:00|44735.7|44715.7|44735.7|44715.7|44738.2|44718.2|44735.7|44715.7|1
1637802490000|2021-11-25 01:08:10|44735.6|44715.6|44730.7|44710.7|44735.6|44715.6|44730.7|44710.7|0
1637802500000|2021-11-25 01:08:20|44730.6|44710.6|44730.7|44710.7|44735.5|44715.5|44730.6|44710.6|3
1637802510000|2021-11-25 01:08:30|44733.1|44713.1|44728.1|44708.1|44733.1|44713.1|44728|44708|3
1637802520000|2021-11-25 01:08:40|44725.7|44705.7|44725.7|44705.7|44728.1|44708.1|44725.6|44705.6|0
1637802530000|2021-11-25 01:08:50|44725.5|44705.5|44720.7|44700.7|44725.5|44705.5|44720.7|44700.7|0
1637802540000|2021-11-25 01:09:00|44718.1|44698.1|44708.1|44688.1|44718.1|44698.1|44708.1|44688.1|7
1637802550000|2021-11-25 01:09:10|44703.2|44683.2|44688.3|44668.3|44703.2|44683.2|44688.3|44668.3|0
1637802560000|2021-11-25 01:09:20|44690.7|44670.7|44690.7|44670.7|44693.1|44673.1|44688.2|44668.2|1
1637802570000|2021-11-25 01:09:30|44693.1|44673.1|44685.9|44665.9|44693.1|44673.1|44683.4|44663.4|7
1637802580000|2021-11-25 01:09:40|44688.3|44668.3|44705.8|44685.8|44708.1|44688.1|44688.3|44668.3|2
1637802590000|2021-11-25 01:09:50|44705.7|44685.7|44696|44676|44705.7|44685.7|44696|44676|0
1637802600000|2021-11-25 01:10:00|44695.9|44675.9|44695.8|44675.8|44695.9|44675.9|44695.8|44675.8|5
1637802610000|2021-11-25 01:10:10|44693.4|44673.4|44695.9|44675.9|44695.9|44675.9|44693.3|44673.3|1
1637802620000|2021-11-25 01:10:20|44698.3|44678.3|44695.8|44675.8|44700.7|44680.7|44695.8|44675.8|0
1637802630000|2021-11-25 01:10:30|44698.2|44678.2|44698.3|44678.3|44698.3|44678.3|44698.2|44678.2|1
1637802640000|2021-11-25 01:10:40|44695.8|44675.8|44695.8|44675.8|44695.8|44675.8|44695.8|44675.8|2
1637802650000|2021-11-25 01:10:50|44695.7|44675.7|44695.9|44675.9|44695.9|44675.9|44695.7|44675.7|0
1637802660000|2021-11-25 01:11:00|44698.3|44678.3|44700.8|44680.8|44700.8|44680.8|44698.3|44678.3|6
1637802670000|2021-11-25 01:11:10|44703.2|44683.2|44705.7|44685.7|44708.2|44688.2|44703.2|44683.2|2
1637802680000|2021-11-25 01:11:20|44708.1|44688.1|44705.7|44685.7|44708.1|44688.1|44705.7|44685.7|3
1637802690000|2021-11-25 01:11:30|44693.2|44673.2|44685.8|44665.8|44693.2|44673.2|44685.7|44665.7|3
1637802700000|2021-11-25 01:11:40|44685.6|44665.6|44683.1|44663.1|44685.6|44665.6|44683.1|44663.1|1
1637802710000|2021-11-25 01:11:50|44680.7|44660.7|44675.8|44655.8|44683.2|44663.2|44675.8|44655.8|5
1637802720000|2021-11-25 01:12:00|44675.7|44655.7|44675.8|44655.8|44675.9|44655.9|44675.7|44655.7|2
1637802730000|2021-11-25 01:12:10|44675.9|44655.9|44683.1|44663.1|44683.1|44663.1|44675.9|44655.9|1
1637802740000|2021-11-25 01:12:20|44680.7|44660.7|44680.8|44660.8|44683.1|44663.1|44680.7|44660.7|1
1637802750000|2021-11-25 01:12:30|44683.2|44663.2|44683.1|44663.1|44683.2|44663.2|44680.7|44660.7|0
1637802760000|2021-11-25 01:12:40|44685.5|44665.5|44688.3|44668.3|44690.7|44670.7|44685.5|44665.5|4
1637802770000|2021-11-25 01:12:50|44690.9|44670.9|44698.1|44678.1|44698.1|44678.1|44690.9|44670.9|7
1637802780000|2021-11-25 01:13:00|44698.2|44678.2|44708.3|44688.3|44708.3|44688.3|44698.2|44678.2|6
1637802790000|2021-11-25 01:13:10|44710.7|44690.7|44710.7|44690.7|44713.2|44693.2|44710.7|44690.7|5
1637802800000|2021-11-25 01:13:20|44708.3|44688.3|44710.7|44690.7|44710.7|44690.7|44708.3|44688.3|0
1637802810000|2021-11-25 01:13:30|44710.8|44690.8|44708.3|44688.3|44710.8|44690.8|44708.3|44688.3|1
1637802820000|2021-11-25 01:13:40|44710.7|44690.7|44710.7|44690.7|44710.7|44690.7|44710.7|44690.7|4
1637802830000|2021-11-25 01:13:50|44713.1|44693.1|44708.1|44688.1|44713.1|44693.1|44708.1|44688.1|0
1637802840000|2021-11-25 01:14:00|44705.4|44685.4|44700.6|44680.6|44705.4|44685.4|44698.2|44678.2|3
1637802850000|2021-11-25 01:14:10|44703.1|44683.1|44708.1|44688.1|44708.1|44688.1|44703.1|44683.1|3
1637802860000|2021-11-25 01:14:20|44708.2|44688.2|44713.3|44693.3|44713.3|44693.3|44708.2|44688.2|2
1637802870000|2021-11-25 01:14:30|44715.7|44695.7|44713.3|44693.3|44715.8|44695.8|44713.2|44693.2|1
1637802880000|2021-11-25 01:14:40|44713.2|44693.2|44705.7|44685.7|44713.2|44693.2|44705.7|44685.7|2
1637802890000|2021-11-25 01:14:50|44705.6|44685.6|44708.1|44688.1|44708.1|44688.1|44703.1|44683.1|0
1637802900000|2021-11-25 01:15:00|44705.7|44685.7|44710.7|44690.7|44713.3|44693.3|44705.6|44685.6|5
1637802910000|2021-11-25 01:15:10|44708.3|44688.3|44705.5|44685.5|44708.3|44688.3|44705.5|44685.5|0
1637802920000|2021-11-25 01:15:20|44707.9|44687.9|44708|44688|44708|44688|44707.9|44687.9|0
1637802930000|2021-11-25 01:15:30|44707.9|44687.9|44705.7|44685.7|44708.1|44688.1|44705.5|44685.5|1
1637802940000|2021-11-25 01:15:40|44708.1|44688.1|44710.5|44690.5|44710.5|44690.5|44705.7|44685.7|1
1637802950000|2021-11-25 01:15:50|44708.1|44688.1|44708.1|44688.1|44710.5|44690.5|44708.1|44688.1|1
1637802960000|2021-11-25 01:16:00|44710.5|44690.5|44720.5|44700.5|44720.5|44700.5|44710.5|44690.5|2
1637802970000|2021-11-25 01:16:10|44720.6|44700.6|44720.6|44700.6|44720.6|44700.6|44720.6|44700.6|0
1637802980000|2021-11-25 01:16:20|44718.1|44698.1|44718.1|44698.1|44720.6|44700.6|44718.1|44698.1|0
1637802990000|2021-11-25 01:16:30|44715.7|44695.7|44715.5|44695.5|44715.7|44695.7|44715.5|44695.5|3
1637803000000|2021-11-25 01:16:40|44715.6|44695.6|44715.6|44695.6|44715.6|44695.6|44715.5|44695.5|0
1637803010000|2021-11-25 01:16:50|44718|44698|44718.1|44698.1|44718.1|44698.1|44715.5|44695.5|4
1637803020000|2021-11-25 01:17:00|44718|44698|44710.7|44690.7|44720.5|44700.5|44710.7|44690.7|4
1637803030000|2021-11-25 01:17:10|44708.3|44688.3|44708.3|44688.3|44708.3|44688.3|44705.9|44685.9|0
1637803040000|2021-11-25 01:17:20|44705.8|44685.8|44703.3|44683.3|44705.8|44685.8|44703.3|44683.3|3
1637803050000|2021-11-25 01:17:30|44703.2|44683.2|44700.8|44680.8|44703.2|44683.2|44700.7|44680.7|2
1637803060000|2021-11-25 01:17:40|44700.9|44680.9|44688.3|44668.3|44705.7|44685.7|44685.9|44665.9|2
1637803070000|2021-11-25 01:17:50|44690.7|44670.7|44685.7|44665.7|44690.7|44670.7|44685.7|44665.7|2
1637803080000|2021-11-25 01:18:00|44685.6|44665.6|44678.2|44658.2|44685.7|44665.7|44675.8|44655.8|2
1637803090000|2021-11-25 01:18:10|44675.7|44655.7|44670.5|44650.5|44675.7|44655.7|44670.5|44650.5|1
1637803100000|2021-11-25 01:18:20|44673.1|44653.1|44675.5|44655.5|44680.5|44660.5|44673.1|44653.1|1
1637803110000|2021-11-25 01:18:30|44677.9|44657.9|44680.5|44660.5|44680.5|44660.5|44677.9|44657.9|2
1637803120000|2021-11-25 01:18:40|44678|44658|44680.3|44660.3|44680.5|44660.5|44675.5|44655.5|2
1637803130000|2021-11-25 01:18:50|44678|44658|44685.3|44665.3|44685.3|44665.3|44678|44658|0
1637803140000|2021-11-25 01:19:00|44683|44663|44682.9|44662.9|44683|44663|44682.9|44662.9|0
1637803150000|2021-11-25 01:19:10|44680.5|44660.5|44675.7|44655.7|44680.5|44660.5|44675.7|44655.7|1
1637803160000|2021-11-25 01:19:20|44675.5|44655.5|44675.5|44655.5|44675.5|44655.5|44675.5|44655.5|0
1637803170000|2021-11-25 01:19:30|44677.9|44657.9|44673|44653|44677.9|44657.9|44673|44653|1
1637803180000|2021-11-25 01:19:40|44670.4|44650.4|44672.9|44652.9|44672.9|44652.9|44670.4|44650.4|1
1637803190000|2021-11-25 01:19:50|44670.4|44650.4|44665.6|44645.6|44670.4|44650.4|44665.5|44645.5|0
1637803200000|2021-11-25 01:20:00|44665.5|44645.5|44645.6|44625.6|44665.5|44645.5|44645.6|44625.6|3
1637803210000|2021-11-25 01:20:10|44643.2|44623.2|44643.1|44623.1|44648.2|44628.2|44643.1|44623.1|5
1637803220000|2021-11-25 01:20:20|44640.7|44620.7|44640.5|44620.5|44640.7|44620.7|44635.5|44615.5|1
1637803230000|2021-11-25 01:20:30|44638.1|44618.1|44640.5|44620.5|44643|44623|44638.1|44618.1|3
1637803240000|2021-11-25 01:20:40|44638.1|44618.1|44640.5|44620.5|44640.6|44620.6|44638|44618|1
1637803250000|2021-11-25 01:20:50|44643|44623|44645.6|44625.6|44645.6|44625.6|44640.5|44620.5|2
1637803260000|2021-11-25 01:21:00|44650.5|44630.5|44653|44633|44653|44633|44650.5|44630.5|3
1637803270000|2021-11-25 01:21:10|44650.5|44630.5|44652.9|44632.9|44655.5|44635.5|44650.3|44630.3|4
1637803280000|2021-11-25 01:21:20|44652.8|44632.8|44645.4|44625.4|44652.8|44632.8|44640.6|44620.6|2
1637803290000|2021-11-25 01:21:30|44648|44628|44647.9|44627.9|44650.3|44630.3|44645.4|44625.4|3
1637803300000|2021-11-25 01:21:40|44645.5|44625.5|44645.3|44625.3|44645.5|44625.5|44642.9|44622.9|1
1637803310000|2021-11-25 01:21:50|44645.4|44625.4|44647.8|44627.8|44647.9|44627.9|44645.4|44625.4|2
1637803320000|2021-11-25 01:22:00|44652.7|44632.7|44660.3|44640.3|44660.3|44640.3|44650.3|44630.3|9
1637803330000|2021-11-25 01:22:10|44655.5|44635.5|44657.9|44637.9|44660.4|44640.4|44655.4|44635.4|2
1637803340000|2021-11-25 01:22:20|44655.4|44635.4|44653|44633|44655.5|44635.5|44650.5|44630.5|3
1637803350000|2021-11-25 01:22:30|44653.1|44633.1|44655.4|44635.4|44660.4|44640.4|44653.1|44633.1|2
1637803360000|2021-11-25 01:22:40|44655.5|44635.5|44660.5|44640.5|44660.5|44640.5|44655.5|44635.5|9
1637803370000|2021-11-25 01:22:50|44660.4|44640.4|44655.4|44635.4|44660.4|44640.4|44655.4|44635.4|3
1637803380000|2021-11-25 01:23:00|44653|44633|44660.1|44640.1|44660.1|44640.1|44645.5|44625.5|8
1637803390000|2021-11-25 01:23:10|44660.2|44640.2|44657.8|44637.8|44660.2|44640.2|44657.8|44637.8|0
1637803400000|2021-11-25 01:23:20|44657.9|44637.9|44660.3|44640.3|44660.3|44640.3|44655.4|44635.4|0
1637803410000|2021-11-25 01:23:30|44655.3|44635.3|44648|44628|44655.3|44635.3|44647.9|44627.9|4
1637803420000|2021-11-25 01:23:40|44650.4|44630.4|44645.5|44625.5|44650.4|44630.4|44640.7|44620.7|0
1637803430000|2021-11-25 01:23:50|44645.6|44625.6|44645.5|44625.5|44645.6|44625.6|44645.5|44625.5|0
1637803440000|2021-11-25 01:24:00|44643.1|44623.1|44635.5|44615.5|44645.5|44625.5|44635.5|44615.5|3
1637803450000|2021-11-25 01:24:10|44633|44613|44635.5|44615.5|44640.5|44620.5|44633|44613|11
1637803460000|2021-11-25 01:24:20|44637.9|44617.9|44630.4|44610.4|44637.9|44617.9|44630.4|44610.4|2
1637803470000|2021-11-25 01:24:30|44628|44608|44642.9|44622.9|44642.9|44622.9|44628|44608|2
1637803480000|2021-11-25 01:24:40|44642.8|44622.8|44645.3|44625.3|44652.8|44632.8|44642.8|44622.8|3
1637803490000|2021-11-25 01:24:50|44645.4|44625.4|44655.3|44635.3|44655.3|44635.3|44645.4|44625.4|2
1637803500000|2021-11-25 01:25:00|44652.8|44632.8|44655.3|44635.3|44655.4|44635.4|44652.7|44632.7|3
1637803510000|2021-11-25 01:25:10|44657.8|44637.8|44662.8|44642.8|44665.3|44645.3|44657.8|44637.8|1
1637803520000|2021-11-25 01:25:20|44660.4|44640.4|44665.4|44645.4|44665.4|44645.4|44660.4|44640.4|2
1637803530000|2021-11-25 01:25:30|44667.9|44647.9|44670.4|44650.4|44675.3|44655.3|44667.9|44647.9|2
1637803540000|2021-11-25 01:25:40|44675.3|44655.3|44665.4|44645.4|44675.3|44655.3|44665.4|44645.4|5
1637803550000|2021-11-25 01:25:50|44665.3|44645.3|44667.9|44647.9|44670.3|44650.3|44662.8|44642.8|3
1637803560000|2021-11-25 01:26:00|44665.5|44645.5|44680.2|44660.2|44680.2|44660.2|44665.3|44645.3|4
1637803580000|2021-11-25 01:26:20|44677.8|44657.8|44670.5|44650.5|44677.8|44657.8|44670.4|44650.4|5
1637803590000|2021-11-25 01:26:30|44670.4|44650.4|44675.3|44655.3|44675.3|44655.3|44668|44648|1
1637803600000|2021-11-25 01:26:40|44670.5|44650.5|44675.4|44655.4|44675.4|44655.4|44670.5|44650.5|1
1637803610000|2021-11-25 01:26:50|44680.2|44660.2|44658.5|44638.5|44680.3|44660.3|44656.2|44636.2|7
1637803620000|2021-11-25 01:27:00|44656.2|44636.2|44658.3|44638.3|44663.5|44643.5|44656.2|44636.2|10
1637803630000|2021-11-25 01:27:10|44655.9|44635.9|44653.3|44633.3|44655.9|44635.9|44653.3|44633.3|1
1637803640000|2021-11-25 01:27:20|44650.8|44630.8|44655.9|44635.9|44655.9|44635.9|44650.8|44630.8|2
1637803650000|2021-11-25 01:27:30|44656|44636|44658.4|44638.4|44665.8|44645.8|44656|44636|6
1637803660000|2021-11-25 01:27:40|44658.3|44638.3|44633.4|44613.4|44658.3|44638.3|44633.4|44613.4|10
1637803670000|2021-11-25 01:27:50|44630.9|44610.9|44630.9|44610.9|44633.4|44613.4|44630.9|44610.9|2
1637803680000|2021-11-25 01:28:00|44633.4|44613.4|44635.9|44615.9|44635.9|44615.9|44633.4|44613.4|6
1637803690000|2021-11-25 01:28:10|44635.7|44615.7|44628.4|44608.4|44635.7|44615.7|44628.4|44608.4|12
1637803700000|2021-11-25 01:28:20|44630.9|44610.9|44620.9|44600.9|44630.9|44610.9|44620.9|44600.9|13
1637803710000|2021-11-25 01:28:30|44618.5|44598.5|44623.3|44603.3|44623.3|44603.3|44618.4|44598.4|1
1637803720000|2021-11-25 01:28:40|44620.8|44600.8|44618.4|44598.4|44620.8|44600.8|44618.4|44598.4|2
1637803730000|2021-11-25 01:28:50|44618.5|44598.5|44620.9|44600.9|44623.3|44603.3|44618.3|44598.3|0
1637803740000|2021-11-25 01:29:00|44623.3|44603.3|44618.3|44598.3|44623.3|44603.3|44618.3|44598.3|2
1637803750000|2021-11-25 01:29:10|44615.9|44595.9|44620.8|44600.8|44620.8|44600.8|44611.2|44591.2|3
1637803760000|2021-11-25 01:29:20|44620.7|44600.7|44620.7|44600.7|44625.7|44605.7|44620.7|44600.7|2
1637803770000|2021-11-25 01:29:30|44615.7|44595.7|44615.7|44595.7|44620.7|44600.7|44615.7|44595.7|0
1637803780000|2021-11-25 01:29:40|44615.9|44595.9|44625.5|44605.5|44625.5|44605.5|44615.9|44595.9|1
1637803790000|2021-11-25 01:29:50|44630.3|44610.3|44630.4|44610.4|44630.4|44610.4|44625.6|44605.6|1
1637803800000|2021-11-25 01:30:00|44630.5|44610.5|44623.2|44603.2|44630.5|44610.5|44623.2|44603.2|0
1637803810000|2021-11-25 01:30:10|44623.3|44603.3|44630.6|44610.6|44630.6|44610.6|44623.3|44603.3|2
1637803820000|2021-11-25 01:30:20|44630.5|44610.5|44630.6|44610.6|44630.7|44610.7|44628.1|44608.1|3
1637803830000|2021-11-25 01:30:30|44630.7|44610.7|44640.6|44620.6|44643|44623|44630.7|44610.7|2
1637803840000|2021-11-25 01:30:40|44643.1|44623.1|44643.2|44623.2|44643.2|44623.2|44643.1|44623.1|0
1637803850000|2021-11-25 01:30:50|44645.6|44625.6|44640.8|44620.8|44650.6|44630.6|44640.8|44620.8|7
1637803860000|2021-11-25 01:31:00|44640.7|44620.7|44645.7|44625.7|44645.7|44625.7|44640.7|44620.7|1
1637803870000|2021-11-25 01:31:10|44648.1|44628.1|44648.2|44628.2|44653.1|44633.1|44648.1|44628.1|6
1637803880000|2021-11-25 01:31:20|44648.3|44628.3|44655.7|44635.7|44655.7|44635.7|44645.8|44625.8|5
1637803890000|2021-11-25 01:31:30|44660.7|44640.7|44650.9|44630.9|44665.6|44645.6|44650.9|44630.9|3
1637803900000|2021-11-25 01:31:40|44650.7|44630.7|44640.7|44620.7|44650.7|44630.7|44638.2|44618.2|11
1637803910000|2021-11-25 01:31:50|44640.8|44620.8|44635.7|44615.7|44640.9|44620.9|44635.7|44615.7|1
1637803920000|2021-11-25 01:32:00|44635.6|44615.6|44633.1|44613.1|44635.7|44615.7|44633.1|44613.1|1
1637803930000|2021-11-25 01:32:10|44633.2|44613.2|44643.2|44623.2|44643.2|44623.2|44633.2|44613.2|2
1637803940000|2021-11-25 01:32:20|44645.6|44625.6|44635.7|44615.7|44645.6|44625.6|44635.7|44615.7|6
1637803950000|2021-11-25 01:32:30|44635.8|44615.8|44628.1|44608.1|44638.2|44618.2|44625.7|44605.7|0
1637803960000|2021-11-25 01:32:40|44628|44608|44628.1|44608.1|44630.7|44610.7|44625.7|44605.7|4
1637803970000|2021-11-25 01:32:50|44620.8|44600.8|44620.8|44600.8|44620.8|44600.8|44615.9|44595.9|1
1637803980000|2021-11-25 01:33:00|44623.2|44603.2|44623.1|44603.1|44625.7|44605.7|44623.1|44603.1|0
1637803990000|2021-11-25 01:33:10|44625.5|44605.5|44625.7|44605.7|44625.8|44605.8|44623.1|44603.1|0
1637804000000|2021-11-25 01:33:20|44623.1|44603.1|44625.5|44605.5|44625.5|44605.5|44623.1|44603.1|2
1637804010000|2021-11-25 01:33:30|44625.6|44605.6|44625.6|44605.6|44630.4|44610.4|44625.6|44605.6|6
1637804020000|2021-11-25 01:33:40|44628|44608|44620.7|44600.7|44628|44608|44620.7|44600.7|3
1637804030000|2021-11-25 01:33:50|44625.5|44605.5|44620.7|44600.7|44625.5|44605.5|44620.6|44600.6|0
1637804040000|2021-11-25 01:34:00|44625.5|44605.5|44625.6|44605.6|44625.7|44605.7|44623.1|44603.1|4
1637804050000|2021-11-25 01:34:10|44620.8|44600.8|44623.1|44603.1|44625.6|44605.6|44620.7|44600.7|1
1637804060000|2021-11-25 01:34:20|44620.7|44600.7|44625.5|44605.5|44625.5|44605.5|44620.5|44600.5|4
1637804070000|2021-11-25 01:34:30|44623.1|44603.1|44620.5|44600.5|44623.1|44603.1|44620.5|44600.5|0
1637804080000|2021-11-25 01:34:40|44623|44603|44618|44598|44623|44603|44618|44598|10
1637804090000|2021-11-25 01:34:50|44623|44603|44625.6|44605.6|44628|44608|44623|44603|2
1637804100000|2021-11-25 01:35:00|44623.1|44603.1|44638.1|44618.1|44638.1|44618.1|44623|44603|16
1637804110000|2021-11-25 01:35:10|44635.7|44615.7|44635.7|44615.7|44635.7|44615.7|44633.1|44613.1|1
1637804120000|2021-11-25 01:35:20|44630.7|44610.7|44630.7|44610.7|44630.8|44610.8|44628.3|44608.3|1
1637804130000|2021-11-25 01:35:30|44633.1|44613.1|44630.7|44610.7|44635.6|44615.6|44630.7|44610.7|0
1637804140000|2021-11-25 01:35:40|44633.2|44613.2|44635.6|44615.6|44635.6|44615.6|44630.6|44610.6|1
1637804150000|2021-11-25 01:35:50|44630.7|44610.7|44628.2|44608.2|44630.7|44610.7|44628.2|44608.2|2
1637804160000|2021-11-25 01:36:00|44628.1|44608.1|44625.5|44605.5|44628.1|44608.1|44623.3|44603.3|0
1637804170000|2021-11-25 01:36:10|44630.5|44610.5|44630.5|44610.5|44632.9|44612.9|44630.5|44610.5|3
1637804180000|2021-11-25 01:36:20|44633|44613|44640.6|44620.6|44640.6|44620.6|44633|44613|5
1637804190000|2021-11-25 01:36:30|44635.7|44615.7|44640.6|44620.6|44640.7|44620.7|44635.7|44615.7|0
1637804200000|2021-11-25 01:36:40|44638.2|44618.2|44645.5|44625.5|44645.5|44625.5|44635.7|44615.7|1
1637804210000|2021-11-25 01:36:50|44648|44628|44655.5|44635.5|44655.5|44635.5|44648|44628|3
1637804220000|2021-11-25 01:37:00|44650.7|44630.7|44650.6|44630.6|44655.6|44635.6|44650.6|44630.6|2
1637804230000|2021-11-25 01:37:10|44648.2|44628.2|44655.7|44635.7|44655.7|44635.7|44648.2|44628.2|0
1637804240000|2021-11-25 01:37:20|44655.6|44635.6|44655.6|44635.6|44655.7|44635.7|44653.2|44633.2|1
1637804250000|2021-11-25 01:37:30|44655.7|44635.7|44653|44633|44655.7|44635.7|44653|44633|5
1637804260000|2021-11-25 01:37:40|44650.4|44630.4|44640.7|44620.7|44650.4|44630.4|44640.7|44620.7|2
1637804270000|2021-11-25 01:37:50|44643.1|44623.1|44643.1|44623.1|44643.1|44623.1|44640.6|44620.6|0
1637804280000|2021-11-25 01:38:00|44643|44623|44645.5|44625.5|44648|44628|44640.5|44620.5|0
1637804290000|2021-11-25 01:38:10|44645.4|44625.4|44635.5|44615.5|44645.4|44625.4|44635.4|44615.4|1
1637804300000|2021-11-25 01:38:20|44635.4|44615.4|44635.5|44615.5|44637.9|44617.9|44633|44613|0
1637804310000|2021-11-25 01:38:30|44635.4|44615.4|44630.5|44610.5|44635.4|44615.4|44628|44608|0
1637804320000|2021-11-25 01:38:40|44630.4|44610.4|44625.7|44605.7|44630.5|44610.5|44625.6|44605.6|0
1637804330000|2021-11-25 01:38:50|44630.6|44610.6|44630.6|44610.6|44633|44613|44630.5|44610.5|0
1637804340000|2021-11-25 01:39:00|44630.5|44610.5|44635.5|44615.5|44635.5|44615.5|44628.1|44608.1|1
1637804350000|2021-11-25 01:39:10|44635.6|44615.6|44635.7|44615.7|44635.7|44615.7|44635.5|44615.5|0
1637804360000|2021-11-25 01:39:20|44635.6|44615.6|44640.6|44620.6|44645.5|44625.5|44635.6|44615.6|1
1637804370000|2021-11-25 01:39:30|44645.5|44625.5|44645.6|44625.6|44645.6|44625.6|44645.5|44625.5|2
1637804380000|2021-11-25 01:39:40|44650.5|44630.5|44640.6|44620.6|44650.5|44630.5|44640.6|44620.6|2
1637804390000|2021-11-25 01:39:50|44643.1|44623.1|44638.1|44618.1|44643.1|44623.1|44635.7|44615.7|0
1637804400000|2021-11-25 01:40:00|44635.7|44615.7|44635.5|44615.5|44635.7|44615.7|44630.5|44610.5|2
1637804410000|2021-11-25 01:40:10|44635.4|44615.4|44628.1|44608.1|44635.4|44615.4|44628|44608|1
1637804420000|2021-11-25 01:40:20|44630.5|44610.5|44630.5|44610.5|44630.5|44610.5|44628|44608|1
1637804430000|2021-11-25 01:40:30|44630.6|44610.6|44630.5|44610.5|44635.5|44615.5|44630.5|44610.5|1
1637804440000|2021-11-25 01:40:40|44632.9|44612.9|44630.5|44610.5|44632.9|44612.9|44630.5|44610.5|0
1637804450000|2021-11-25 01:40:50|44632.9|44612.9|44630.5|44610.5|44632.9|44612.9|44630.5|44610.5|0
1637804460000|2021-11-25 01:41:00|44632.9|44612.9|44640.5|44620.5|44640.5|44620.5|44630.5|44610.5|5
1637804470000|2021-11-25 01:41:10|44642.9|44622.9|44643.1|44623.1|44643.1|44623.1|44640.5|44620.5|0
1637804480000|2021-11-25 01:41:20|44645.5|44625.5|44645.5|44625.5|44648|44628|44645.5|44625.5|0
1637804490000|2021-11-25 01:41:30|44648.1|44628.1|44645.5|44625.5|44650.5|44630.5|44645.5|44625.5|2
1637804500000|2021-11-25 01:41:40|44643.1|44623.1|44645.7|44625.7|44645.7|44625.7|44643.1|44623.1|2
1637804510000|2021-11-25 01:41:50|44650.5|44630.5|44645.7|44625.7|44650.5|44630.5|44640.7|44620.7|6
1637804520000|2021-11-25 01:42:00|44648.1|44628.1|44658.1|44638.1|44658.1|44638.1|44648.1|44628.1|0
1637804530000|2021-11-25 01:42:10|44660.5|44640.5|44658.1|44638.1|44660.6|44640.6|44658.1|44638.1|0
1637804540000|2021-11-25 01:42:20|44660.6|44640.6|44663.2|44643.2|44663.2|44643.2|44660.6|44640.6|1
1637804550000|2021-11-25 01:42:30|44665.7|44645.7|44665.6|44645.6|44665.7|44645.7|44663.2|44643.2|0
1637804560000|2021-11-25 01:42:40|44663.2|44643.2|44670.6|44650.6|44670.6|44650.6|44663.2|44643.2|7
1637804570000|2021-11-25 01:42:50|44673|44653|44680.6|44660.6|44680.6|44660.6|44673|44653|1
1637804580000|2021-11-25 01:43:00|44680.7|44660.7|44683.3|44663.3|44685.8|44665.8|44680.7|44660.7|5
1637804590000|2021-11-25 01:43:10|44681|44661|44670.8|44650.8|44681|44661|44668.3|44648.3|3
1637804600000|2021-11-25 01:43:20|44671|44651|44668.3|44648.3|44671|44651|44666|44646|1
1637804610000|2021-11-25 01:43:30|44665.8|44645.8|44675.6|44655.6|44675.6|44655.6|44665.8|44645.8|1
1637804620000|2021-11-25 01:43:40|44670.8|44650.8|44670.8|44650.8|44670.8|44650.8|44670.8|44650.8|2
1637804630000|2021-11-25 01:43:50|44675.7|44655.7|44675.6|44655.6|44675.7|44655.7|44673.2|44653.2|0
1637804640000|2021-11-25 01:44:00|44673.2|44653.2|44675.7|44655.7|44675.7|44655.7|44670.8|44650.8|0
1637804650000|2021-11-25 01:44:10|44673.3|44653.3|44668.5|44648.5|44673.3|44653.3|44668.5|44648.5|2
1637804660000|2021-11-25 01:44:20|44668.3|44648.3|44658.3|44638.3|44668.3|44648.3|44658.3|44638.3|1
1637804670000|2021-11-25 01:44:30|44658.2|44638.2|44653.3|44633.3|44658.2|44638.2|44653.3|44633.3|2
1637804680000|2021-11-25 01:44:40|44655.8|44635.8|44655.8|44635.8|44655.8|44635.8|44655.8|44635.8|1
1637804690000|2021-11-25 01:44:50|44660.8|44640.8|44660.7|44640.7|44660.8|44640.8|44656|44636|1
1637804700000|2021-11-25 01:45:00|44656|44636|44648.3|44628.3|44658.3|44638.3|44648.3|44628.3|5
1637804710000|2021-11-25 01:45:10|44648.2|44628.2|44640.7|44620.7|44648.2|44628.2|44635.7|44615.7|3
1637804720000|2021-11-25 01:45:20|44638.3|44618.3|44650.7|44630.7|44650.7|44630.7|44635.8|44615.8|5
1637804730000|2021-11-25 01:45:30|44653.1|44633.1|44663.2|44643.2|44670.6|44650.6|44653.1|44633.1|11
1637804740000|2021-11-25 01:45:40|44660.8|44640.8|44660.4|44640.4|44660.8|44640.8|44658|44638|17
1637804750000|2021-11-25 01:45:50|44658|44638|44670.4|44650.4|44670.4|44650.4|44658|44638|5
1637804760000|2021-11-25 01:46:00|44670.3|44650.3|44670.6|44650.6|44670.6|44650.6|44667.8|44647.8|8
1637804770000|2021-11-25 01:46:10|44675.4|44655.4|44680.2|44660.2|44685.2|44665.2|44675.3|44655.3|6
1637804780000|2021-11-25 01:46:20|44680.1|44660.1|44680.3|44660.3|44682.9|44662.9|44670.4|44650.4|11
1637804790000|2021-11-25 01:46:30|44680.2|44660.2|44683.1|44663.1|44683.1|44663.1|44675.5|44655.5|5
1637804800000|2021-11-25 01:46:40|44687.9|44667.9|44690.5|44670.5|44690.5|44670.5|44687.9|44667.9|1
1637804810000|2021-11-25 01:46:50|44693|44673|44695.6|44675.6|44695.6|44675.6|44693|44673|2
1637804820000|2021-11-25 01:47:00|44690.7|44670.7|44698.3|44678.3|44698.3|44678.3|44688.1|44668.1|8
1637804830000|2021-11-25 01:47:10|44698.2|44678.2|44698.2|44678.2|44700.7|44680.7|44698.2|44678.2|2
1637804840000|2021-11-25 01:47:20|44698.1|44678.1|44710.3|44690.3|44710.3|44690.3|44693.1|44673.1|4
1637804850000|2021-11-25 01:47:30|44710.4|44690.4|44723|44703|44730.2|44710.2|44710.4|44690.4|4
1637804860000|2021-11-25 01:47:40|44720.6|44700.6|44718.1|44698.1|44723|44703|44718.1|44698.1|4
1637804870000|2021-11-25 01:47:50|44718.2|44698.2|44708.2|44688.2|44720.6|44700.6|44708.2|44688.2|0
1637804880000|2021-11-25 01:48:00|44708.1|44688.1|44710.7|44690.7|44710.7|44690.7|44705.6|44685.6|6
1637804890000|2021-11-25 01:48:10|44713.1|44693.1|44723.1|44703.1|44723.1|44703.1|44713.1|44693.1|4
1637804900000|2021-11-25 01:48:20|44720.6|44700.6|44715.7|44695.7|44723.2|44703.2|44715.7|44695.7|1
1637804910000|2021-11-25 01:48:30|44718.2|44698.2|44730.5|44710.5|44730.5|44710.5|44718.2|44698.2|3
1637804920000|2021-11-25 01:48:40|44728.1|44708.1|44730.6|44710.6|44733.1|44713.1|44728.1|44708.1|2
1637804930000|2021-11-25 01:48:50|44728.2|44708.2|44725.7|44705.7|44730.6|44710.6|44725.7|44705.7|0
1637804940000|2021-11-25 01:49:00|44725.8|44705.8|44728.2|44708.2|44733.2|44713.2|44725.8|44705.8|0
1637804950000|2021-11-25 01:49:10|44725.8|44705.8|44725.7|44705.7|44725.8|44705.8|44725.7|44705.7|0
1637804960000|2021-11-25 01:49:20|44723.1|44703.1|44710.8|44690.8|44723.1|44703.1|44710.7|44690.7|5
1637804970000|2021-11-25 01:49:30|44710.7|44690.7|44715.8|44695.8|44715.8|44695.8|44706|44686|2
1637804980000|2021-11-25 01:49:40|44716|44696|44711|44691|44720.8|44700.8|44708.6|44688.6|6
1637804990000|2021-11-25 01:49:50|44713.3|44693.3|44720.7|44700.7|44723.2|44703.2|44713.3|44693.3|2
1637805000000|2021-11-25 01:50:00|44720.8|44700.8|44720.8|44700.8|44723.3|44703.3|44720.7|44700.7|0
1637805010000|2021-11-25 01:50:10|44723.2|44703.2|44720.8|44700.8|44725.7|44705.7|44718.3|44698.3|3
1637805020000|2021-11-25 01:50:20|44721|44701|44720.7|44700.7|44725.7|44705.7|44718.3|44698.3|1
1637805030000|2021-11-25 01:50:30|44718.3|44698.3|44715.7|44695.7|44720.7|44700.7|44715.7|44695.7|0
1637805040000|2021-11-25 01:50:40|44715.6|44695.6|44715.7|44695.7|44718.1|44698.1|44715.6|44695.6|0
1637805050000|2021-11-25 01:50:50|44715.6|44695.6|44715.7|44695.7|44720.5|44700.5|44715.5|44695.5|3
1637805060000|2021-11-25 01:51:00|44715.6|44695.6|44723|44703|44723|44703|44715.6|44695.6|0
1637805070000|2021-11-25 01:51:10|44720.6|44700.6|44728.1|44708.1|44728.1|44708.1|44720.6|44700.6|2
1637805080000|2021-11-25 01:51:20|44728|44708|44723.2|44703.2|44728|44708|44723.2|44703.2|0
1637805090000|2021-11-25 01:51:30|44725.6|44705.6|44728|44708|44728|44708|44723.2|44703.2|0
1637805100000|2021-11-25 01:51:40|44728.1|44708.1|44728.1|44708.1|44730.5|44710.5|44725.6|44705.6|2
1637805110000|2021-11-25 01:51:50|44725.7|44705.7|44732.9|44712.9|44732.9|44712.9|44725.5|44705.5|0
1637805120000|2021-11-25 01:52:00|44730.5|44710.5|44733|44713|44733|44713|44728.1|44708.1|1
1637805130000|2021-11-25 01:52:10|44733.1|44713.1|44740.5|44720.5|44742.9|44722.9|44733.1|44713.1|0
1637805140000|2021-11-25 01:52:20|44745.4|44725.4|44745.5|44725.5|44747.8|44727.8|44745.4|44725.4|0
1637805150000|2021-11-25 01:52:30|44745.4|44725.4|44740.7|44720.7|44745.5|44725.5|44740.6|44720.6|0
1637805160000|2021-11-25 01:52:40|44743.1|44723.1|44740.7|44720.7|44743.2|44723.2|44740.7|44720.7|0
1637805170000|2021-11-25 01:52:50|44738.4|44718.4|44743.4|44723.4|44743.4|44723.4|44738.4|44718.4|3
1637805180000|2021-11-25 01:53:00|44748.2|44728.2|44743.1|44723.1|44748.2|44728.2|44740.6|44720.6|2
1637805190000|2021-11-25 01:53:10|44740.7|44720.7|44735.7|44715.7|44740.7|44720.7|44733.4|44713.4|0
1637805200000|2021-11-25 01:53:20|44735.6|44715.6|44730.6|44710.6|44735.6|44715.6|44730.6|44710.6|1
1637805210000|2021-11-25 01:53:30|44728.2|44708.2|44725.7|44705.7|44730.7|44710.7|44725.7|44705.7|4
1637805220000|2021-11-25 01:53:40|44728.1|44708.1|44723.1|44703.1|44728.1|44708.1|44723.1|44703.1|0
1637805230000|2021-11-25 01:53:50|44720.7|44700.7|44720.7|44700.7|44720.7|44700.7|44720.7|44700.7|0
1637805240000|2021-11-25 01:54:00|44720.6|44700.6|44720.7|44700.7|44720.9|44700.9|44718.1|44698.1|2
1637805260000|2021-11-25 01:54:20|44720.6|44700.6|44718|44698|44720.6|44700.6|44717.9|44697.9|0
1637805270000|2021-11-25 01:54:30|44717.9|44697.9|44705.9|44685.9|44717.9|44697.9|44705.9|44685.9|1
1637805280000|2021-11-25 01:54:40|44708.2|44688.2|44713.1|44693.1|44713.1|44693.1|44705.9|44685.9|0
1637805290000|2021-11-25 01:54:50|44715.5|44695.5|44700.9|44680.9|44715.5|44695.5|44700.9|44680.9|7
1637805300000|2021-11-25 01:55:00|44698.5|44678.5|44690.9|44670.9|44700.9|44680.9|44690.9|44670.9|5
1637805320000|2021-11-25 01:55:20|44685.9|44665.9|44690.7|44670.7|44690.9|44670.9|44685.9|44665.9|6
1637805330000|2021-11-25 01:55:30|44688.4|44668.4|44690.7|44670.7|44690.9|44670.9|44688.2|44668.2|1
1637805340000|2021-11-25 01:55:40|44688.4|44668.4|44698.1|44678.1|44698.2|44678.2|44685.9|44665.9|3
1637805350000|2021-11-25 01:55:50|44700.6|44680.6|44700.7|44680.7|44700.7|44680.7|44700.6|44680.6|0
1637805360000|2021-11-25 01:56:00|44703.1|44683.1|44700.7|44680.7|44703.1|44683.1|44700.7|44680.7|0
1637805370000|2021-11-25 01:56:10|44700.9|44680.9|44700.7|44680.7|44703.2|44683.2|44700.7|44680.7|0
1637805380000|2021-11-25 01:56:20|44700.6|44680.6|44695.7|44675.7|44700.6|44680.6|44695.7|44675.7|6
1637805390000|2021-11-25 01:56:30|44690.9|44670.9|44695.7|44675.7|44700.5|44680.5|44690.9|44670.9|0
1637805400000|2021-11-25 01:56:40|44700.5|44680.5|44695.6|44675.6|44700.5|44680.5|44693.1|44673.1|0
1637805410000|2021-11-25 01:56:50|44695.7|44675.7|44700.5|44680.5|44700.5|44680.5|44695.6|44675.6|3
1637805420000|2021-11-25 01:57:00|44698.1|44678.1|44700.5|44680.5|44700.5|44680.5|44695.7|44675.7|0
1637805430000|2021-11-25 01:57:10|44695.6|44675.6|44698.1|44678.1|44700.5|44680.5|44695.6|44675.6|1
1637805440000|2021-11-25 01:57:20|44700.6|44680.6|44698.1|44678.1|44700.6|44680.6|44695.6|44675.6|0
1637805450000|2021-11-25 01:57:30|44700.5|44680.5|44703|44683|44703|44683|44700.5|44680.5|0
1637805460000|2021-11-25 01:57:40|44705.4|44685.4|44710.5|44690.5|44710.6|44690.6|44705.4|44685.4|5
1637805470000|2021-11-25 01:57:50|44710.4|44690.4|44705.6|44685.6|44710.5|44690.5|44705.5|44685.5|0
1637805480000|2021-11-25 01:58:00|44708|44688|44708.1|44688.1|44708.1|44688.1|44705.7|44685.7|0
1637805490000|2021-11-25 01:58:10|44705.7|44685.7|44705.7|44685.7|44708.1|44688.1|44705.6|44685.6|0
1637805500000|2021-11-25 01:58:20|44708.1|44688.1|44705.5|44685.5|44708.1|44688.1|44705.5|44685.5|3
1637805510000|2021-11-25 01:58:30|44703.1|44683.1|44700.6|44680.6|44705.5|44685.5|44700.6|44680.6|1
1637805520000|2021-11-25 01:58:40|44695.9|44675.9|44698.1|44678.1|44700.7|44680.7|44695.9|44675.9|2
1637805530000|2021-11-25 01:58:50|44695.7|44675.7|44695.7|44675.7|44698.1|44678.1|44693.2|44673.2|1
1637805540000|2021-11-25 01:59:00|44698.1|44678.1|44698.2|44678.2|44700.7|44680.7|44698.1|44678.1|1
1637805550000|2021-11-25 01:59:10|44695.7|44675.7|44700.7|44680.7|44700.7|44680.7|44695.7|44675.7|2
1637805570000|2021-11-25 01:59:30|44700.6|44680.6|44693.1|44673.1|44700.6|44680.6|44693.1|44673.1|4
1637805580000|2021-11-25 01:59:40|44690.6|44670.6|44690.7|44670.7|44695.6|44675.6|44690.6|44670.6|2
1637805590000|2021-11-25 01:59:50|44693.1|44673.1|44695.6|44675.6|44695.6|44675.6|44690.7|44670.7|0
1637805600000|2021-11-25 02:00:00|44695.5|44675.5|44683.2|44663.2|44695.5|44675.5|44683.2|44663.2|6
1637805610000|2021-11-25 02:00:10|44685.6|44665.6|44675.9|44655.9|44685.6|44665.6|44675.9|44655.9|2
1637805620000|2021-11-25 02:00:20|44680.6|44660.6|44675.8|44655.8|44680.7|44660.7|44675.7|44655.7|1
1637805630000|2021-11-25 02:00:30|44675.6|44655.6|44675.8|44655.8|44675.8|44655.8|44675.6|44655.6|1
1637805640000|2021-11-25 02:00:40|44675.9|44655.9|44688.3|44668.3|44688.3|44668.3|44675.9|44655.9|1
1637805650000|2021-11-25 02:00:50|44688.4|44668.4|44690.9|44670.9|44693.4|44673.4|44688.4|44668.4|2
1637805660000|2021-11-25 02:01:00|44690.8|44670.8|44698.4|44678.4|44698.4|44678.4|44690.8|44670.8|2
1637805670000|2021-11-25 02:01:10|44695.9|44675.9|44698.3|44678.3|44700.8|44680.8|44695.9|44675.9|1
1637805680000|2021-11-25 02:01:20|44695.9|44675.9|44700.8|44680.8|44700.8|44680.8|44695.9|44675.9|0
1637805690000|2021-11-25 02:01:30|44700.9|44680.9|44703.4|44683.4|44703.4|44683.4|44700.8|44680.8|0
1637805700000|2021-11-25 02:01:40|44701|44681|44703.4|44683.4|44703.4|44683.4|44701|44681|1
1637805710000|2021-11-25 02:01:50|44701|44681|44705.9|44685.9|44705.9|44685.9|44700.9|44680.9|0
1637805720000|2021-11-25 02:02:00|44705.8|44685.8|44708.4|44688.4|44708.4|44688.4|44703.4|44683.4|0
1637805730000|2021-11-25 02:02:10|44706|44686|44705.9|44685.9|44708.4|44688.4|44705.8|44685.8|1
1637805740000|2021-11-25 02:02:20|44705.8|44685.8|44703.3|44683.3|44705.8|44685.8|44703.3|44683.3|1
1637805750000|2021-11-25 02:02:30|44705.9|44685.9|44705.9|44685.9|44708.3|44688.3|44705.9|44685.9|1
1637805760000|2021-11-25 02:02:40|44710.6|44690.6|44708.4|44688.4|44710.8|44690.8|44708.4|44688.4|2
1637805770000|2021-11-25 02:02:50|44706|44686|44701|44681|44706|44686|44701|44681|2
1637805780000|2021-11-25 02:03:00|44703.4|44683.4|44700.9|44680.9|44705.8|44685.8|44698.5|44678.5|2
1637805790000|2021-11-25 02:03:10|44698.5|44678.5|44696|44676|44700.9|44680.9|44693.5|44673.5|0
1637805800000|2021-11-25 02:03:20|44698.4|44678.4|44695.8|44675.8|44698.4|44678.4|44695.8|44675.8|0
1637805810000|2021-11-25 02:03:30|44695.9|44675.9|44695.9|44675.9|44695.9|44675.9|44695.8|44675.8|0
1637805820000|2021-11-25 02:03:40|44695.8|44675.8|44698.4|44678.4|44698.4|44678.4|44695.8|44675.8|0
1637805830000|2021-11-25 02:03:50|44700.8|44680.8|44695.9|44675.9|44700.8|44680.8|44695.9|44675.9|3
1637805840000|2021-11-25 02:04:00|44691|44671|44683.4|44663.4|44691|44671|44681|44661|3
1637805850000|2021-11-25 02:04:10|44681|44661|44678.5|44658.5|44681|44661|44678.5|44658.5|1
1637805860000|2021-11-25 02:04:20|44680.9|44660.9|44680.9|44660.9|44680.9|44660.9|44676|44656|2
1637805870000|2021-11-25 02:04:30|44681|44661|44681|44661|44681|44661|44676|44656|0
1637805880000|2021-11-25 02:04:40|44678.4|44658.4|44676|44656|44678.4|44658.4|44676|44656|0
1637805890000|2021-11-25 02:04:50|44680.8|44660.8|44683.3|44663.3|44683.3|44663.3|44680.8|44660.8|0
1637805900000|2021-11-25 02:05:00|44680.9|44660.9|44685.6|44665.6|44685.6|44665.6|44680.8|44660.8|2
1637805910000|2021-11-25 02:05:10|44690.6|44670.6|44695.9|44675.9|44695.9|44675.9|44690.6|44670.6|3
1637805920000|2021-11-25 02:05:20|44698.4|44678.4|44708.1|44688.1|44708.3|44688.3|44698.4|44678.4|1
1637805930000|2021-11-25 02:05:30|44705.8|44685.8|44710.8|44690.8|44710.8|44690.8|44705.8|44685.8|0
1637805940000|2021-11-25 02:05:40|44705.8|44685.8|44715.6|44695.6|44715.6|44695.6|44705.8|44685.8|4
1637805950000|2021-11-25 02:05:50|44718.4|44698.4|44730.5|44710.5|44730.5|44710.5|44718.4|44698.4|5
1637805960000|2021-11-25 02:06:00|44725.8|44705.8|44728.4|44708.4|44730.8|44710.8|44725.8|44705.8|1
1637805970000|2021-11-25 02:06:10|44726|44706|44726|44706|44726|44706|44721|44701|1
1637805980000|2021-11-25 02:06:20|44725.8|44705.8|44725.8|44705.8|44728.4|44708.4|44723.4|44703.4|0
1637805990000|2021-11-25 02:06:30|44728.4|44708.4|44728.4|44708.4|44728.4|44708.4|44726|44706|0
1637806000000|2021-11-25 02:06:40|44726|44706|44725.8|44705.8|44726|44706|44725.8|44705.8|0
1637806010000|2021-11-25 02:06:50|44723.4|44703.4|44728.4|44708.4|44728.4|44708.4|44723.4|44703.4|0
1637806020000|2021-11-25 02:07:00|44725.9|44705.9|44723.4|44703.4|44725.9|44705.9|44723.4|44703.4|0
1637806060000|2021-11-25 02:07:40|44723.3|44703.3|44716|44696|44723.3|44703.3|44716|44696|1
1637806070000|2021-11-25 02:07:50|44718.5|44698.5|44718.6|44698.6|44721|44701|44718.5|44698.5|4
1637806080000|2021-11-25 02:08:00|44721.1|44701.1|44716|44696|44721.1|44701.1|44716|44696|0
1637806090000|2021-11-25 02:08:10|44715.9|44695.9|44706|44686|44715.9|44695.9|44706|44686|0
1637806100000|2021-11-25 02:08:20|44708.4|44688.4|44708.5|44688.5|44711|44691|44708.4|44688.4|0
1637806110000|2021-11-25 02:08:30|44711|44691|44713.5|44693.5|44713.5|44693.5|44708.5|44688.5|0
1637806120000|2021-11-25 02:08:40|44711|44691|44711|44691|44711|44691|44711|44691|1
1637806130000|2021-11-25 02:08:50|44706|44686|44703.5|44683.5|44706|44686|44701.1|44681.1|0
1637806140000|2021-11-25 02:09:00|44705.9|44685.9|44705.8|44685.8|44706|44686|44705.8|44685.8|0
1637806150000|2021-11-25 02:09:10|44703.4|44683.4|44708.4|44688.4|44711|44691|44703.4|44683.4|4
1637806160000|2021-11-25 02:09:20|44710.8|44690.8|44715.9|44695.9|44715.9|44695.9|44708.4|44688.4|1
1637806170000|2021-11-25 02:09:30|44720.8|44700.8|44720.8|44700.8|44720.8|44700.8|44720.8|44700.8|0
1637806180000|2021-11-25 02:09:40|44718.3|44698.3|44715.9|44695.9|44718.3|44698.3|44715.8|44695.8|2
1637806190000|2021-11-25 02:09:50|44720.7|44700.7|44720.8|44700.8|44720.8|44700.8|44720.7|44700.7|0
1637806210000|2021-11-25 02:10:10|44723.4|44703.4|44718.4|44698.4|44723.4|44703.4|44718.4|44698.4|0
1637806220000|2021-11-25 02:10:20|44720.8|44700.8|44716|44696|44720.8|44700.8|44715.9|44695.9|1
1637806230000|2021-11-25 02:10:30|44715.9|44695.9|44723.3|44703.3|44723.3|44703.3|44715.9|44695.9|4
1637806240000|2021-11-25 02:10:40|44723.4|44703.4|44728.3|44708.3|44728.3|44708.3|44723.4|44703.4|1
1637806250000|2021-11-25 02:10:50|44728.4|44708.4|44733.3|44713.3|44733.3|44713.3|44728.3|44708.3|1
1637806260000|2021-11-25 02:11:00|44728.4|44708.4|44738.5|44718.5|44738.5|44718.5|44728.4|44708.4|3
1637806270000|2021-11-25 02:11:10|44740.9|44720.9|44738.4|44718.4|44741|44721|44738.4|44718.4|0
1637806280000|2021-11-25 02:11:20|44738.5|44718.5|44738.2|44718.2|44743.3|44723.3|44738.2|44718.2|4
1637806290000|2021-11-25 02:11:30|44740.5|44720.5|44738.2|44718.2|44740.8|44720.8|44735.8|44715.8|0
1637806310000|2021-11-25 02:11:50|44735.8|44715.8|44730.9|44710.9|44735.8|44715.8|44730.9|44710.9|2
1637806320000|2021-11-25 02:12:00|44733.3|44713.3|44730.8|44710.8|44733.3|44713.3|44730.8|44710.8|1
1637806330000|2021-11-25 02:12:10|44730.7|44710.7|44730.8|44710.8|44730.8|44710.8|44728.3|44708.3|2
1637806340000|2021-11-25 02:12:20|44735.5|44715.5|44730.8|44710.8|44735.7|44715.7|44730.8|44710.8|3
1637806350000|2021-11-25 02:12:30|44733.2|44713.2|44733.2|44713.2|44735.5|44715.5|44733.2|44713.2|2
1637806360000|2021-11-25 02:12:40|44735.7|44715.7|44735.7|44715.7|44735.7|44715.7|44733.3|44713.3|0
1637806370000|2021-11-25 02:12:50|44733.2|44713.2|44730.8|44710.8|44733.2|44713.2|44730.8|44710.8|0
1637806380000|2021-11-25 02:13:00|44733.2|44713.2|44743.3|44723.3|44743.3|44723.3|44730.8|44710.8|6
1637806390000|2021-11-25 02:13:10|44745.7|44725.7|44745.7|44725.7|44745.8|44725.8|44740.8|44720.8|0
1637806400000|2021-11-25 02:13:20|44745.8|44725.8|44740.8|44720.8|44745.8|44725.8|44740.8|44720.8|0
1637806410000|2021-11-25 02:13:30|44736|44716|44731.1|44711.1|44736|44716|44731.1|44711.1|0
1637806420000|2021-11-25 02:13:40|44731|44711|44730.9|44710.9|44733.4|44713.4|44730.9|44710.9|0
1637806430000|2021-11-25 02:13:50|44735.8|44715.8|44728.3|44708.3|44735.8|44715.8|44728.3|44708.3|0
1637806440000|2021-11-25 02:14:00|44730.7|44710.7|44725.8|44705.8|44730.8|44710.8|44725.8|44705.8|2
1637806450000|2021-11-25 02:14:10|44723.4|44703.4|44720.8|44700.8|44723.4|44703.4|44720.8|44700.8|5
1637806460000|2021-11-25 02:14:20|44720.7|44700.7|44720.7|44700.7|44720.7|44700.7|44720.7|44700.7|3
1637806470000|2021-11-25 02:14:30|44720.5|44700.5|44720.5|44700.5|44720.7|44700.7|44720.4|44700.4|0
1637806480000|2021-11-25 02:14:40|44718.2|44698.2|44718.2|44698.2|44720.5|44700.5|44718.2|44698.2|0
1637806490000|2021-11-25 02:14:50|44720.7|44700.7|44720.7|44700.7|44723|44703|44720.7|44700.7|2
1637806520000|2021-11-25 02:15:20|||||||||1
1637806530000|2021-11-25 02:15:30|44723|44703|44723|44703|44723|44703|44723|44703|0
1637806550000|2021-11-25 02:15:50|44720.7|44700.7|44723.2|44703.2|44723.2|44703.2|44718.2|44698.2|0
1637806560000|2021-11-25 02:16:00|44720.7|44700.7|44723.2|44703.2|44723.2|44703.2|44718.3|44698.3|0
1637806580000|2021-11-25 02:16:20|44723.3|44703.3|44730.8|44710.8|44730.8|44710.8|44723.3|44703.3|2
1637806600000|2021-11-25 02:16:40|44733.2|44713.2|44733.3|44713.3|44733.3|44713.3|44733.2|44713.2|0
1637806620000|2021-11-25 02:17:00|44733.2|44713.2|44733.2|44713.2|44733.2|44713.2|44733.2|44713.2|0
1637806630000|2021-11-25 02:17:10|44735.6|44715.6|44735.8|44715.8|44735.8|44715.8|44735.6|44715.6|0
1637806670000|2021-11-25 02:17:50|44735.6|44715.6|44735.6|44715.6|44735.6|44715.6|44735.6|44715.6|0
1637806680000|2021-11-25 02:18:00|44735.8|44715.8|44735.8|44715.8|44735.8|44715.8|44735.8|44715.8|0
1637806710000|2021-11-25 02:18:30|44738.2|44718.2|44738.2|44718.2|44738.2|44718.2|44738.2|44718.2|0
1637806720000|2021-11-25 02:18:40|44743.2|44723.2|44743.2|44723.2|44745.6|44725.6|44743.2|44723.2|3
1637806730000|2021-11-25 02:18:50|44745.6|44725.6|44743.2|44723.2|44745.6|44725.6|44743.2|44723.2|0
1637806740000|2021-11-25 02:19:00|44745.6|44725.6|44748.2|44728.2|44748.2|44728.2|44745.6|44725.6|0
1637806750000|2021-11-25 02:19:10|44745.6|44725.6|44745.6|44725.6|44745.6|44725.6|44745.6|44725.6|2
1637806760000|2021-11-25 02:19:20|44740.8|44720.8|44745.6|44725.6|44745.6|44725.6|44740.8|44720.8|4
1637806770000|2021-11-25 02:19:30|44740.8|44720.8|44740.8|44720.8|44740.8|44720.8|44740.8|44720.8|0
1637806790000|2021-11-25 02:19:50|44745.6|44725.6|44740.7|44720.7|44745.6|44725.6|44740.7|44720.7|0
1637806800000|2021-11-25 02:20:00|44745.6|44725.6|44745.6|44725.6|44748.1|44728.1|44740.8|44720.8|1
1637806820000|2021-11-25 02:20:20|44745.7|44725.7|44745.6|44725.6|44745.7|44725.7|44743.2|44723.2|1
1637806830000|2021-11-25 02:20:30|44740.8|44720.8|44745.6|44725.6|44745.6|44725.6|44740.8|44720.8|1
1637806850000|2021-11-25 02:20:50|44743.1|44723.1|44745.6|44725.6|44745.6|44725.6|44740.6|44720.6|0
1637806860000|2021-11-25 02:21:00|44742.9|44722.9|44740.6|44720.6|44742.9|44722.9|44740.6|44720.6|1
1637806950000|2021-11-25 02:22:30|44740.4|44720.4|44737.9|44717.9|44740.4|44720.4|44737.9|44717.9|0
1637806960000|2021-11-25 02:22:40|44735.6|44715.6|44735.4|44715.4|44735.6|44715.6|44735.4|44715.4|5
1637806970000|2021-11-25 02:22:50|44733.1|44713.1|44735.6|44715.6|44735.6|44715.6|44733.1|44713.1|0
1637806980000|2021-11-25 02:23:00|44733.2|44713.2|44733.1|44713.1|44733.2|44713.2|44733.1|44713.1|0
1637806990000|2021-11-25 02:23:10|44730.7|44710.7|44730.7|44710.7|44730.7|44710.7|44730.7|44710.7|1
1637807010000|2021-11-25 02:23:30|44725.7|44705.7|44720.8|44700.8|44725.7|44705.7|44720.8|44700.8|4
1637807020000|2021-11-25 02:23:40|44720.7|44700.7|44720.7|44700.7|44720.8|44700.8|44720.7|44700.7|1
1637807030000|2021-11-25 02:23:50|44720.8|44700.8|44723.2|44703.2|44725.6|44705.6|44720.7|44700.7|1
1637807040000|2021-11-25 02:24:00|44725.6|44705.6|44725.6|44705.6|44725.6|44705.6|44725.6|44705.6|0
1637807070000|2021-11-25 02:24:30|||||||||1
1637807080000|2021-11-25 02:24:40|44725.7|44705.7|44725.7|44705.7|44725.7|44705.7|44725.7|44705.7|0
1637807090000|2021-11-25 02:24:50|44728.1|44708.1|44730.5|44710.5|44730.5|44710.5|44728.1|44708.1|1
1637807100000|2021-11-25 02:25:00|44730.6|44710.6|44735.6|44715.6|44738|44718|44730.6|44710.6|0
1637807110000|2021-11-25 02:25:10|44740.6|44720.6|44740.6|44720.6|44740.6|44720.6|44740.6|44720.6|3
1637807120000|2021-11-25 02:25:20|44740.7|44720.7|44745.6|44725.6|44745.6|44725.6|44740.7|44720.7|6
1637807220000|2021-11-25 02:27:00|44743.1|44723.1|44740.7|44720.7|44743.1|44723.1|44740.7|44720.7|1
1637807230000|2021-11-25 02:27:10|44740.8|44720.8|44740.8|44720.8|44740.8|44720.8|44740.8|44720.8|0
1637807240000|2021-11-25 02:27:20|44740.7|44720.7|44738.2|44718.2|44740.7|44720.7|44738.2|44718.2|0
1637807250000|2021-11-25 02:27:30|44740.6|44720.6|44738.1|44718.1|44740.6|44720.6|44738.1|44718.1|0
1637807260000|2021-11-25 02:27:40|44735.6|44715.6|44735.6|44715.6|44735.6|44715.6|44735.6|44715.6|0
1637807270000|2021-11-25 02:27:50|44730.7|44710.7|44735.6|44715.6|44735.6|44715.6|44730.7|44710.7|1
1637807280000|2021-11-25 02:28:00|44738|44718|44740.3|44720.3|44740.3|44720.3|44738|44718|0
1637807290000|2021-11-25 02:28:10|44740.6|44720.6|44740.6|44720.6|44740.6|44720.6|44740.6|44720.6|0
1637807320000|2021-11-25 02:28:40|44740.5|44720.5|44740.3|44720.3|44740.5|44720.5|44740.3|44720.3|0
1637807340000|2021-11-25 02:29:00|44735.6|44715.6|44735.6|44715.6|44735.6|44715.6|44735.6|44715.6|2
1637807360000|2021-11-25 02:29:20|44738|44718|44740.3|44720.3|44742.7|44722.7|44738|44718|0
1637807370000|2021-11-25 02:29:30|44742.7|44722.7|44742.7|44722.7|44742.7|44722.7|44742.7|44722.7|0
1637807380000|2021-11-25 02:29:40|44742.8|44722.8|44742.8|44722.8|44742.8|44722.8|44742.8|44722.8|0
1637807400000|2021-11-25 02:30:00|44745.5|44725.5|44725.7|44705.7|44745.5|44725.5|44725.7|44705.7|7
1637807410000|2021-11-25 02:30:10|44725.6|44705.6|44723|44703|44725.6|44705.6|44720.7|44700.7|5
1637807420000|2021-11-25 02:30:20|44720.6|44700.6|44720.6|44700.6|44723.1|44703.1|44720.6|44700.6|1
1637807430000|2021-11-25 02:30:30|44720.5|44700.5|44723.1|44703.1|44723.1|44703.1|44720.5|44700.5|2
1637807440000|2021-11-25 02:30:40|44720.6|44700.6|44725.5|44705.5|44725.5|44705.5|44720.6|44700.6|2
1637807450000|2021-11-25 02:30:50|44720.7|44700.7|44728.1|44708.1|44728.1|44708.1|44720.7|44700.7|1
1637807460000|2021-11-25 02:31:00|44728|44708|44743|44723|44743|44723|44725.6|44705.6|4
1637807470000|2021-11-25 02:31:10|44743.1|44723.1|44740.5|44720.5|44743.1|44723.1|44740.5|44720.5|1
1637807480000|2021-11-25 02:31:20|44735.6|44715.6|44730.5|44710.5|44735.6|44715.6|44730.5|44710.5|1
1637807490000|2021-11-25 02:31:30|44725.7|44705.7|44725.7|44705.7|44725.7|44705.7|44725.7|44705.7|0
1637807500000|2021-11-25 02:31:40|44725.6|44705.6|44725.5|44705.5|44730.4|44710.4|44725.5|44705.5|0
1637807510000|2021-11-25 02:31:50|44730.4|44710.4|44725.4|44705.4|44730.4|44710.4|44725.4|44705.4|1
1637807520000|2021-11-25 02:32:00|44725.5|44705.5|44725.6|44705.6|44728|44708|44723|44703|0
1637807530000|2021-11-25 02:32:10|44730.5|44710.5|44740.4|44720.4|44740.4|44720.4|44730.5|44710.5|3
1637807550000|2021-11-25 02:32:30|44745.1|44725.1|44745.7|44725.7|44745.7|44725.7|44743|44723|1
1637807560000|2021-11-25 02:32:40|44745.6|44725.6|44748.2|44728.2|44750.6|44730.6|44745.6|44725.6|1
1637807570000|2021-11-25 02:32:50|44750.6|44730.6|44750.6|44730.6|44750.6|44730.6|44748.2|44728.2|0
1637807580000|2021-11-25 02:33:00|44745.8|44725.8|44760.6|44740.6|44760.6|44740.6|44745.8|44725.8|5
1637807590000|2021-11-25 02:33:10|44763|44743|44773.1|44753.1|44780.6|44760.6|44763|44743|9
1637807600000|2021-11-25 02:33:20|44770.7|44750.7|44765.8|44745.8|44770.7|44750.7|44765.7|44745.7|3
1637807610000|2021-11-25 02:33:30|44765.7|44745.7|44775.6|44755.6|44775.6|44755.6|44765.7|44745.7|6
1637807620000|2021-11-25 02:33:40|44775.5|44755.5|44775.6|44755.6|44775.7|44755.7|44773.1|44753.1|3
1637807630000|2021-11-25 02:33:50|44775.7|44755.7|44778.1|44758.1|44778.1|44758.1|44773.2|44753.2|2
1637807640000|2021-11-25 02:34:00|44775.7|44755.7|44775.6|44755.6|44780.6|44760.6|44775.6|44755.6|0
1637807650000|2021-11-25 02:34:10|44773.1|44753.1|44775.6|44755.6|44775.6|44755.6|44773.1|44753.1|0
1637807660000|2021-11-25 02:34:20|44775.5|44755.5|44775.6|44755.6|44775.7|44755.7|44773.1|44753.1|1
1637807670000|2021-11-25 02:34:30|44775.5|44755.5|44775.7|44755.7|44775.7|44755.7|44773.1|44753.1|1
1637807680000|2021-11-25 02:34:40|44780.5|44760.5|44780.5|44760.5|44780.5|44760.5|44780.5|44760.5|3
1637807690000|2021-11-25 02:34:50|44778.2|44758.2|44783.1|44763.1|44783.1|44763.1|44778.2|44758.2|5
1637807700000|2021-11-25 02:35:00|44780.7|44760.7|44783.3|44763.3|44785.8|44765.8|44780.7|44760.7|4
1637807710000|2021-11-25 02:35:10|44785.8|44765.8|44780.8|44760.8|44785.8|44765.8|44780.8|44760.8|7
1637807720000|2021-11-25 02:35:20|44778.4|44758.4|44778.2|44758.2|44778.4|44758.4|44775.8|44755.8|3
1637807730000|2021-11-25 02:35:30|44778.3|44758.3|44783.3|44763.3|44785.7|44765.7|44778.3|44758.3|3
1637807740000|2021-11-25 02:35:40|44785.7|44765.7|44785.8|44765.8|44785.8|44765.8|44783.3|44763.3|2
1637807750000|2021-11-25 02:35:50|44788.3|44768.3|44785.8|44765.8|44788.3|44768.3|44785.8|44765.8|0
1637807760000|2021-11-25 02:36:00|44788.3|44768.3|44800.7|44780.7|44800.7|44780.7|44788.3|44768.3|4
1637807770000|2021-11-25 02:36:10|44798.3|44778.3|44791|44771|44798.3|44778.3|44791|44771|2
1637807780000|2021-11-25 02:36:20|44788.6|44768.6|44795.8|44775.8|44795.8|44775.8|44788.6|44768.6|6
1637807790000|2021-11-25 02:36:30|44798.2|44778.2|44793.3|44773.3|44798.2|44778.2|44793.3|44773.3|5
1637807800000|2021-11-25 02:36:40|44788.4|44768.4|44788.4|44768.4|44788.4|44768.4|44788.4|44768.4|1
1637807810000|2021-11-25 02:36:50|44788.5|44768.5|44788.5|44768.5|44788.5|44768.5|44788.5|44768.5|1
1637807850000|2021-11-25 02:37:30|44790.9|44770.9|44793.4|44773.4|44793.4|44773.4|44790.9|44770.9|0
1637807860000|2021-11-25 02:37:40|44795.8|44775.8|44796|44776|44796|44776|44791|44771|1
1637807870000|2021-11-25 02:37:50|44795.9|44775.9|44798.4|44778.4|44798.4|44778.4|44795.8|44775.8|0
1637807880000|2021-11-25 02:38:00|44798.3|44778.3|44796|44776|44798.4|44778.4|44795.9|44775.9|0
1637807890000|2021-11-25 02:38:10|44798.4|44778.4|44798.4|44778.4|44798.4|44778.4|44798.4|44778.4|0
1637807900000|2021-11-25 02:38:20|44798.5|44778.5|44798.5|44778.5|44798.6|44778.6|44798.5|44778.5|2
1637807910000|2021-11-25 02:38:30|44801|44781|44803.4|44783.4|44803.5|44783.5|44800.9|44780.9|1
1637807920000|2021-11-25 02:38:40|44801|44781|44808.3|44788.3|44808.3|44788.3|44801|44781|7
1637807930000|2021-11-25 02:38:50|44800.7|44780.7|44805.8|44785.8|44805.8|44785.8|44798.3|44778.3|6
1637807940000|2021-11-25 02:39:00|44805.9|44785.9|44808.2|44788.2|44810.8|44790.8|44805.9|44785.9|10
1637807950000|2021-11-25 02:39:10|44805.8|44785.8|44810.6|44790.6|44810.6|44790.6|44805.6|44785.6|1
1637807960000|2021-11-25 02:39:20|44810.5|44790.5|44805.6|44785.6|44810.5|44790.5|44805.6|44785.6|1
1637807970000|2021-11-25 02:39:30|44808.1|44788.1|44808|44788|44808.1|44788.1|44808|44788|1
1637807980000|2021-11-25 02:39:40|44805.6|44785.6|44805.5|44785.5|44805.6|44785.6|44805.5|44785.5|1
1637807990000|2021-11-25 02:39:50|44803.1|44783.1|44805.6|44785.6|44805.6|44785.6|44800.7|44780.7|1
1637808000000|2021-11-25 02:40:00|44810.7|44790.7|44815.5|44795.5|44815.6|44795.6|44810.6|44790.6|0
1637808010000|2021-11-25 02:40:10|44815.6|44795.6|44815.4|44795.4|44815.6|44795.6|44810.6|44790.6|0
1637808020000|2021-11-25 02:40:20|44815.6|44795.6|44815.6|44795.6|44815.6|44795.6|44815.6|44795.6|0
1637808030000|2021-11-25 02:40:30|44810.6|44790.6|44813|44793|44813.1|44793.1|44810.6|44790.6|0
1637808040000|2021-11-25 02:40:40|44810.6|44790.6|44810.6|44790.6|44813|44793|44810.6|44790.6|0
1637808050000|2021-11-25 02:40:50|44815.4|44795.4|44810.6|44790.6|44815.4|44795.4|44810.6|44790.6|0
1637808060000|2021-11-25 02:41:00|44813.1|44793.1|44810.6|44790.6|44815.6|44795.6|44810.5|44790.5|8
1637808070000|2021-11-25 02:41:10|44810.7|44790.7|44810.5|44790.5|44810.7|44790.7|44810.5|44790.5|2
1637808080000|2021-11-25 02:41:20|44805.6|44785.6|44810.6|44790.6|44810.6|44790.6|44800.6|44780.6|1
1637808090000|2021-11-25 02:41:30|44813|44793|44810.7|44790.7|44815.5|44795.5|44810.5|44790.5|0
1637808100000|2021-11-25 02:41:40|44815.6|44795.6|44815.6|44795.6|44815.6|44795.6|44810.7|44790.7|1
1637808110000|2021-11-25 02:41:50|44815.7|44795.7|44815.7|44795.7|44815.7|44795.7|44815.7|44795.7|0
1637808120000|2021-11-25 02:42:00|44820.5|44800.5|44820.6|44800.6|44820.6|44800.6|44820.5|44800.5|3
1637808130000|2021-11-25 02:42:10|44818|44798|44815.6|44795.6|44818|44798|44813.1|44793.1|3
1637808140000|2021-11-25 02:42:20|44813.1|44793.1|44815.6|44795.6|44815.6|44795.6|44810.7|44790.7|1
1637808150000|2021-11-25 02:42:30|44815.5|44795.5|44813|44793|44818|44798|44813|44793|1
1637808160000|2021-11-25 02:42:40|44813.1|44793.1|44815.5|44795.5|44815.6|44795.6|44813|44793|0
1637808170000|2021-11-25 02:42:50|44815.4|44795.4|44813|44793|44815.4|44795.4|44813|44793|0
1637808180000|2021-11-25 02:43:00|44810.5|44790.5|44803.1|44783.1|44810.5|44790.5|44803.1|44783.1|0
1637808190000|2021-11-25 02:43:10|44800.6|44780.6|44807.9|44787.9|44810.3|44790.3|44800.6|44780.6|2
1637808200000|2021-11-25 02:43:20|44810.4|44790.4|44813|44793|44815.4|44795.4|44808|44788|9
1637808210000|2021-11-25 02:43:30|44815.4|44795.4|44815.7|44795.7|44815.7|44795.7|44813|44793|0
1637808220000|2021-11-25 02:43:40|44813.3|44793.3|44813.3|44793.3|44815.8|44795.8|44813.3|44793.3|0
1637808230000|2021-11-25 02:43:50|44813.2|44793.2|44815.6|44795.6|44815.6|44795.6|44813.2|44793.2|0
1637808240000|2021-11-25 02:44:00|44813.2|44793.2|44810.6|44790.6|44813.2|44793.2|44810.6|44790.6|2
1637808250000|2021-11-25 02:44:10|44808.2|44788.2|44800.6|44780.6|44808.2|44788.2|44800.6|44780.6|2
1637808260000|2021-11-25 02:44:20|44800.5|44780.5|44805.5|44785.5|44805.5|44785.5|44800.5|44780.5|1
1637808270000|2021-11-25 02:44:30|44803|44783|44808|44788|44808|44788|44803|44783|2
1637808280000|2021-11-25 02:44:40|44807.9|44787.9|44802.9|44782.9|44807.9|44787.9|44802.9|44782.9|1
1637808290000|2021-11-25 02:44:50|||||||||4
1637808300000|2021-11-25 02:45:00|44800.5|44780.5|44797.9|44777.9|44802.9|44782.9|44797.8|44777.8|0
1637808310000|2021-11-25 02:45:10|44797.8|44777.8|44797.8|44777.8|44797.9|44777.9|44797.8|44777.8|2
1637808320000|2021-11-25 02:45:20|44797.7|44777.7|44792.9|44772.9|44797.8|44777.8|44792.9|44772.9|0
1637808330000|2021-11-25 02:45:30|44790.4|44770.4|44790.4|44770.4|44790.4|44770.4|44790.4|44770.4|0
1637808340000|2021-11-25 02:45:40|44790.3|44770.3|44792.9|44772.9|44792.9|44772.9|44787.9|44767.9|1
1637808350000|2021-11-25 02:45:50|44790.4|44770.4|44792.9|44772.9|44792.9|44772.9|44790.4|44770.4|1
1637808360000|2021-11-25 02:46:00|44785.5|44765.5|44785.5|44765.5|44785.5|44765.5|44785.5|44765.5|7
1637808370000|2021-11-25 02:46:10|44785.4|44765.4|44783|44763|44785.5|44765.5|44780.6|44760.6|4
1637808380000|2021-11-25 02:46:20|44785.4|44765.4|44780.5|44760.5|44785.4|44765.4|44780.5|44760.5|3
1637808390000|2021-11-25 02:46:30|44780.6|44760.6|44775.6|44755.6|44785.4|44765.4|44773.1|44753.1|1
1637808400000|2021-11-25 02:46:40|44775.4|44755.4|44765.8|44745.8|44775.4|44755.4|44765.7|44745.7|4
1637808410000|2021-11-25 02:46:50|44765.7|44745.7|44760.8|44740.8|44765.7|44745.7|44760.7|44740.7|3
1637808420000|2021-11-25 02:47:00|44760.6|44740.6|44760.7|44740.7|44763.2|44743.2|44760.6|44740.6|0
1637808430000|2021-11-25 02:47:10|44760.8|44740.8|44765.7|44745.7|44770.5|44750.5|44760.7|44740.7|1
1637808440000|2021-11-25 02:47:20|44770.6|44750.6|44770.7|44750.7|44775.6|44755.6|44765.8|44745.8|2
1637808450000|2021-11-25 02:47:30|44773.2|44753.2|44770.7|44750.7|44775.6|44755.6|44770.6|44750.6|0
1637808460000|2021-11-25 02:47:40|44773.2|44753.2|44770.6|44750.6|44775.6|44755.6|44770.6|44750.6|0
1637808470000|2021-11-25 02:47:50|||||||||1
1637808480000|2021-11-25 02:48:00|44770.5|44750.5|44768.2|44748.2|44770.6|44750.6|44768.1|44748.1|1
1637808490000|2021-11-25 02:48:10|44765.7|44745.7|44773|44753|44773|44753|44765.7|44745.7|0
1637808500000|2021-11-25 02:48:20|44775.4|44755.4|44775.4|44755.4|44775.4|44755.4|44775.4|44755.4|0
1637808510000|2021-11-25 02:48:30|44770.6|44750.6|44770.7|44750.7|44773.1|44753.1|44770.6|44750.6|0
1637808520000|2021-11-25 02:48:40|44770.6|44750.6|44770.6|44750.6|44770.6|44750.6|44770.6|44750.6|0
1637808530000|2021-11-25 02:48:50|44768.2|44748.2|44765.7|44745.7|44770.6|44750.6|44765.7|44745.7|0
1637808540000|2021-11-25 02:49:00|44768.2|44748.2|44765.6|44745.6|44768.2|44748.2|44765.6|44745.6|0
1637808550000|2021-11-25 02:49:10|44768.2|44748.2|44778.3|44758.3|44778.3|44758.3|44768.2|44748.2|4
1637808560000|2021-11-25 02:49:20|44780.7|44760.7|44783.2|44763.2|44783.2|44763.2|44778.3|44758.3|2
1637808570000|2021-11-25 02:49:30|44785.6|44765.6|44785.7|44765.7|44790.5|44770.5|44785.6|44765.6|0
1637808580000|2021-11-25 02:49:40|44785.8|44765.8|44785.8|44765.8|44788.3|44768.3|44785.8|44765.8|1
1637808590000|2021-11-25 02:49:50|44783.3|44763.3|44780.8|44760.8|44783.3|44763.3|44780.8|44760.8|0
1637808600000|2021-11-25 02:50:00|44775.8|44755.8|44765.6|44745.6|44775.8|44755.8|44760.9|44740.9|1
1637808610000|2021-11-25 02:50:10|44763.2|44743.2|44770.7|44750.7|44770.7|44750.7|44763.2|44743.2|0
1637808620000|2021-11-25 02:50:20|44773.2|44753.2|44773.2|44753.2|44773.2|44753.2|44773.2|44753.2|1
1637808630000|2021-11-25 02:50:30|44775.7|44755.7|44775.6|44755.6|44775.7|44755.7|44770.8|44750.8|0
1637808640000|2021-11-25 02:50:40|44773.2|44753.2|44770.8|44750.8|44775.6|44755.6|44770.8|44750.8|4
1637808660000|2021-11-25 02:51:00|44765.8|44745.8|44765.6|44745.6|44765.8|44745.8|44765.6|44745.6|0
1637808670000|2021-11-25 02:51:10|44763.2|44743.2|44755.6|44735.6|44763.2|44743.2|44753.3|44733.3|1
1637808680000|2021-11-25 02:51:20|44755.7|44735.7|44755.7|44735.7|44755.7|44735.7|44753.3|44733.3|0
1637808690000|2021-11-25 02:51:30|44753.2|44733.2|44755.6|44735.6|44755.6|44735.6|44750.8|44730.8|1
1637808700000|2021-11-25 02:51:40|44750.8|44730.8|44755.6|44735.6|44755.7|44735.7|44750.7|44730.7|0
1637808710000|2021-11-25 02:51:50|44750.8|44730.8|44755.6|44735.6|44755.6|44735.6|44750.8|44730.8|0
1637808720000|2021-11-25 02:52:00|44750.7|44730.7|44750.7|44730.7|44750.7|44730.7|44750.7|44730.7|0
1637808730000|2021-11-25 02:52:10|44753.2|44733.2|44753.2|44733.2|44753.2|44733.2|44753.2|44733.2|2
1637808740000|2021-11-25 02:52:20|44755.6|44735.6|44755.6|44735.6|44755.6|44735.6|44755.6|44735.6|0
1637808750000|2021-11-25 02:52:30|44758|44738|44755.7|44735.7|44760.4|44740.4|44755.6|44735.6|0
1637808760000|2021-11-25 02:52:40|44755.6|44735.6|44760.6|44740.6|44760.6|44740.6|44755.6|44735.6|0
1637808770000|2021-11-25 02:52:50|44765.5|44745.5|44765.5|44745.5|44765.5|44745.5|44765.5|44745.5|0
1637808780000|2021-11-25 02:53:00|44765.7|44745.7|44768.1|44748.1|44768.2|44748.2|44765.7|44745.7|4
1637808790000|2021-11-25 02:53:10|44770.6|44750.6|44768.1|44748.1|44770.6|44750.6|44768.1|44748.1|0
1637808800000|2021-11-25 02:53:20|||||||||1
1637808810000|2021-11-25 02:53:30|44768|44748|44765.6|44745.6|44768.1|44748.1|44765.6|44745.6|0
1637808820000|2021-11-25 02:53:40|44765.7|44745.7|44765.6|44745.6|44768.1|44748.1|44765.6|44745.6|1
1637808840000|2021-11-25 02:54:00|44763.1|44743.1|44765.6|44745.6|44765.6|44745.6|44763.1|44743.1|0
1637808850000|2021-11-25 02:54:10|44763.1|44743.1|44765.6|44745.6|44765.6|44745.6|44763.1|44743.1|0
1637808860000|2021-11-25 02:54:20|44768.1|44748.1|44768.1|44748.1|44768.1|44748.1|44768.1|44748.1|0
1637808870000|2021-11-25 02:54:30|44768.2|44748.2|44768.1|44748.1|44768.2|44748.2|44768.1|44748.1|0
1637808880000|2021-11-25 02:54:40|44768|44748|44770.6|44750.6|44770.6|44750.6|44768|44748|3
1637808890000|2021-11-25 02:54:50|44768.2|44748.2|44768.1|44748.1|44770.6|44750.6|44768.1|44748.1|0
1637808910000|2021-11-25 02:55:10|44765.7|44745.7|44768.2|44748.2|44768.2|44748.2|44765.7|44745.7|0
1637808920000|2021-11-25 02:55:20|44770.7|44750.7|44770.7|44750.7|44770.7|44750.7|44768.2|44748.2|0
1637808930000|2021-11-25 02:55:30|44768.2|44748.2|44768.2|44748.2|44768.3|44748.3|44768.2|44748.2|0
1637808940000|2021-11-25 02:55:40|44768.3|44748.3|44768.2|44748.2|44770.7|44750.7|44768.2|44748.2|0
1637808950000|2021-11-25 02:55:50|44768.3|44748.3|44768.1|44748.1|44770.7|44750.7|44768.1|44748.1|2
1637808960000|2021-11-25 02:56:00|44765.7|44745.7|44765.6|44745.6|44770.6|44750.6|44765.6|44745.6|2
1637808970000|2021-11-25 02:56:10|44763.1|44743.1|44763.1|44743.1|44763.1|44743.1|44763.1|44743.1|0
1637808980000|2021-11-25 02:56:20|44765.6|44745.6|44760.6|44740.6|44765.6|44745.6|44760.6|44740.6|0
1637808990000|2021-11-25 02:56:30|44760.7|44740.7|44765.7|44745.7|44765.7|44745.7|44760.6|44740.6|3
1637809000000|2021-11-25 02:56:40|44768.2|44748.2|44770.5|44750.5|44770.6|44750.6|44768.2|44748.2|0
1637809010000|2021-11-25 02:56:50|44768.1|44748.1|44768.1|44748.1|44770.6|44750.6|44768.1|44748.1|1
1637809020000|2021-11-25 02:57:00|44770.5|44750.5|44765.6|44745.6|44770.6|44750.6|44765.6|44745.6|0
1637809030000|2021-11-25 02:57:10|44763.2|44743.2|44760.8|44740.8|44763.2|44743.2|44760.8|44740.8|1
1637809040000|2021-11-25 02:57:20|44760.6|44740.6|44760.6|44740.6|44760.6|44740.6|44760.6|44740.6|4
1637809050000|2021-11-25 02:57:30|44758.2|44738.2|44755.7|44735.7|44758.2|44738.2|44755.7|44735.7|1
1637809060000|2021-11-25 02:57:40|44758.1|44738.1|44755.6|44735.6|44758.1|44738.1|44755.6|44735.6|0
1637809070000|2021-11-25 02:57:50|||||||||2
1637809080000|2021-11-25 02:58:00|44755.7|44735.7|44755.7|44735.7|44755.7|44735.7|44755.6|44735.6|0
1637809090000|2021-11-25 02:58:10|44755.6|44735.6|44760.6|44740.6|44760.6|44740.6|44755.6|44735.6|0
1637809100000|2021-11-25 02:58:20|44763.1|44743.1|44765.6|44745.6|44765.6|44745.6|44763.1|44743.1|0
1637809110000|2021-11-25 02:58:30|44765.5|44745.5|44760.6|44740.6|44765.5|44745.5|44760.6|44740.6|0
1637809120000|2021-11-25 02:58:40|44760.5|44740.5|44755.7|44735.7|44760.5|44740.5|44755.7|44735.7|0
1637809130000|2021-11-25 02:58:50|44753.1|44733.1|44753.1|44733.1|44753.1|44733.1|44750.7|44730.7|1
1637809140000|2021-11-25 02:59:00|44750.7|44730.7|44753.1|44733.1|44753.1|44733.1|44750.7|44730.7|0
1637809150000|2021-11-25 02:59:10|44750.7|44730.7|44750.7|44730.7|44750.7|44730.7|44750.7|44730.7|0
1637809160000|2021-11-25 02:59:20|||||||||2
1637809170000|2021-11-25 02:59:30|44753.1|44733.1|44750.6|44730.6|44753.1|44733.1|44750.5|44730.5|1
1637809180000|2021-11-25 02:59:40|44750.7|44730.7|44763|44743|44763|44743|44750.7|44730.7|1
1637809190000|2021-11-25 02:59:50|44763.1|44743.1|44763.1|44743.1|44763.1|44743.1|44763.1|44743.1|0
1637809200000|2021-11-25 03:00:00|44765.6|44745.6|44763.1|44743.1|44770.5|44750.5|44763.1|44743.1|3
1637809210000|2021-11-25 03:00:10|44762.9|44742.9|44758.1|44738.1|44762.9|44742.9|44758.1|44738.1|0
1637809220000|2021-11-25 03:00:20|44760.5|44740.5|44755.6|44735.6|44760.5|44740.5|44755.6|44735.6|0
1637809230000|2021-11-25 03:00:30|44758|44738|44760.5|44740.5|44760.5|44740.5|44755.6|44735.6|1
1637809240000|2021-11-25 03:00:40|44758.1|44738.1|44757.9|44737.9|44758.1|44738.1|44755.5|44735.5|0
1637809250000|2021-11-25 03:00:50|44755.5|44735.5|44758|44738|44758|44738|44755.5|44735.5|0
1637809260000|2021-11-25 03:01:00|44755.6|44735.6|44760.4|44740.4|44760.4|44740.4|44755.5|44735.5|2
1637809270000|2021-11-25 03:01:10|44762.8|44742.8|44762.9|44742.9|44762.9|44742.9|44762.8|44742.8|1
1637809280000|2021-11-25 03:01:20|44763|44743|44760.5|44740.5|44763|44743|44760.5|44740.5|2
1637809290000|2021-11-25 03:01:30|44763|44743|44765.5|44745.5|44765.5|44745.5|44762.9|44742.9|2
1637809300000|2021-11-25 03:01:40|44765.4|44745.4|44765.4|44745.4|44765.4|44745.4|44765.4|44745.4|3
1637809310000|2021-11-25 03:01:50|44763|44743|44763|44743|44763|44743|44763|44743|0
1637809320000|2021-11-25 03:02:00|44762.9|44742.9|44757.9|44737.9|44762.9|44742.9|44755.5|44735.5|1
1637809330000|2021-11-25 03:02:10|44755.5|44735.5|44758|44738|44760.4|44740.4|44755.5|44735.5|0
1637809340000|2021-11-25 03:02:20|44755.5|44735.5|44755.4|44735.4|44757.9|44737.9|44755.4|44735.4|0
1637809360000|2021-11-25 03:02:40|44753|44733|44755.4|44735.4|44755.4|44735.4|44752.9|44732.9|1
1637809370000|2021-11-25 03:02:50|44753|44733|44755.5|44735.5|44755.5|44735.5|44753|44733|0
1637809380000|2021-11-25 03:03:00|44755.4|44735.4|44758|44738|44758|44738|44752.9|44732.9|2
1637809390000|2021-11-25 03:03:10|44760.5|44740.5|44758|44738|44760.5|44740.5|44758|44738|1
1637809400000|2021-11-25 03:03:20|44760.4|44740.4|44755.4|44735.4|44760.4|44740.4|44755.4|44735.4|0
1637809410000|2021-11-25 03:03:30|44753|44733|44750.5|44730.5|44753|44733|44750.5|44730.5|2
1637809420000|2021-11-25 03:03:40|44750.4|44730.4|44750.4|44730.4|44752.9|44732.9|44750.4|44730.4|3
1637809430000|2021-11-25 03:03:50|44750.5|44730.5|44750.4|44730.4|44752.9|44732.9|44750.4|44730.4|1
1637809440000|2021-11-25 03:04:00|44747.9|44727.9|44750.4|44730.4|44750.5|44730.5|44747.9|44727.9|2
1637809450000|2021-11-25 03:04:10|44747.9|44727.9|44747.9|44727.9|44750.4|44730.4|44747.9|44727.9|0
1637809470000|2021-11-25 03:04:30|44750.5|44730.5|44750.5|44730.5|44750.5|44730.5|44750.5|44730.5|1
1637809480000|2021-11-25 03:04:40|44750.4|44730.4|44750.4|44730.4|44750.5|44730.5|44750.4|44730.4|1
1637809490000|2021-11-25 03:04:50|44747.9|44727.9|44750.4|44730.4|44750.4|44730.4|44747.9|44727.9|0
1637809500000|2021-11-25 03:05:00|44750.5|44730.5|44752.9|44732.9|44755.4|44735.4|44747.9|44727.9|3
1637809510000|2021-11-25 03:05:10|44755.4|44735.4|44760.4|44740.4|44760.4|44740.4|44755.3|44735.3|1
1637809520000|2021-11-25 03:05:20|44758|44738|44760.4|44740.4|44760.4|44740.4|44755.5|44735.5|0
1637809530000|2021-11-25 03:05:30|44755.5|44735.5|44760.5|44740.5|44760.5|44740.5|44755.5|44735.5|2
1637809540000|2021-11-25 03:05:40|44762.9|44742.9|44770.3|44750.3|44770.3|44750.3|44762.9|44742.9|2
1637809550000|2021-11-25 03:05:50|44767.9|44747.9|44775.4|44755.4|44777.8|44757.8|44767.9|44747.9|0
1637809560000|2021-11-25 03:06:00|44777.9|44757.9|44785.4|44765.4|44788|44768|44777.9|44757.9|2
1637809570000|2021-11-25 03:06:10|44785.5|44765.5|44785.5|44765.5|44785.6|44765.6|44783|44763|3
1637809580000|2021-11-25 03:06:20|44787.9|44767.9|44793|44773|44793|44773|44785.5|44765.5|1
1637809590000|2021-11-25 03:06:30|44793.1|44773.1|44795.6|44775.6|44795.6|44775.6|44793|44773|1
1637809600000|2021-11-25 03:06:40|44798|44778|44803|44783|44803|44783|44795.6|44775.6|6
1637809610000|2021-11-25 03:06:50|44803.1|44783.1|44813.1|44793.1|44818.1|44798.1|44803.1|44783.1|4
1637809620000|2021-11-25 03:07:00|44813|44793|44813|44793|44813.1|44793.1|44813|44793|2
1637809630000|2021-11-25 03:07:10|44810.6|44790.6|44808|44788|44810.6|44790.6|44808|44788|6
1637809640000|2021-11-25 03:07:20|44810.4|44790.4|44810.6|44790.6|44810.6|44790.6|44805.6|44785.6|1
1637809650000|2021-11-25 03:07:30|44808.1|44788.1|44815.4|44795.4|44815.4|44795.4|44808.1|44788.1|0
1637809660000|2021-11-25 03:07:40|44813|44793|44810.6|44790.6|44813|44793|44808.1|44788.1|0
1637809670000|2021-11-25 03:07:50|44813|44793|44815.4|44795.4|44815.4|44795.4|44810.6|44790.6|0
1637809680000|2021-11-25 03:08:00|44817.8|44797.8|44815.5|44795.5|44817.8|44797.8|44815.4|44795.4|0
1637809690000|2021-11-25 03:08:10|44815.4|44795.4|44818|44798|44818|44798|44815.4|44795.4|1
1637809700000|2021-11-25 03:08:20|44817.9|44797.9|44818|44798|44818|44798|44817.9|44797.9|0
1637809720000|2021-11-25 03:08:40|44817.9|44797.9|44815.4|44795.4|44820.4|44800.4|44815.4|44795.4|0
1637809730000|2021-11-25 03:08:50|||||||||1
1637809740000|2021-11-25 03:09:00|44812.9|44792.9|44815.4|44795.4|44815.4|44795.4|44810.4|44790.4|1
1637809750000|2021-11-25 03:09:10|44817.9|44797.9|44818|44798|44818|44798|44815.5|44795.5|0
1637809760000|2021-11-25 03:09:20|44815.5|44795.5|44833|44813|44833|44813|44815.5|44795.5|16
1637809770000|2021-11-25 03:09:30|44838|44818|44843|44823|44843|44823|44838|44818|4
1637809780000|2021-11-25 03:09:40|44843.1|44823.1|44838.1|44818.1|44843.1|44823.1|44835.5|44815.5|3
1637809790000|2021-11-25 03:09:50|44835.5|44815.5|44838.1|44818.1|44838.1|44818.1|44835.5|44815.5|2
1637809800000|2021-11-25 03:10:00|44835.7|44815.7|44835.7|44815.7|44840.6|44820.6|44835.6|44815.6|3
1637809810000|2021-11-25 03:10:10|44835.6|44815.6|44840.6|44820.6|44840.6|44820.6|44835.6|44815.6|3
1637809820000|2021-11-25 03:10:20|44840.5|44820.5|44828.1|44808.1|44840.5|44820.5|44823.1|44803.1|6
1637809830000|2021-11-25 03:10:30|44828.2|44808.2|44833.2|44813.2|44835.6|44815.6|44828.2|44808.2|0
1637809840000|2021-11-25 03:10:40|44830.8|44810.8|44833.2|44813.2|44833.2|44813.2|44830.8|44810.8|0
1637809850000|2021-11-25 03:10:50|44830.7|44810.7|44825.6|44805.6|44830.7|44810.7|44825.6|44805.6|6
1637809860000|2021-11-25 03:11:00|44823.2|44803.2|44820.8|44800.8|44823.2|44803.2|44820.7|44800.7|0
1637809870000|2021-11-25 03:11:10|44820.7|44800.7|44820.6|44800.6|44820.8|44800.8|44818.2|44798.2|0
1637809880000|2021-11-25 03:11:20|44818.2|44798.2|44815.7|44795.7|44820.7|44800.7|44810.9|44790.9|1
1637809890000|2021-11-25 03:11:30|44810.9|44790.9|44808.2|44788.2|44813.3|44793.3|44808.2|44788.2|0
1637809900000|2021-11-25 03:11:40|44805.7|44785.7|44800.7|44780.7|44805.7|44785.7|44800.7|44780.7|2
1637809910000|2021-11-25 03:11:50|44803.1|44783.1|44803.2|44783.2|44803.2|44783.2|44803.1|44783.1|3
1637809920000|2021-11-25 03:12:00|44800.8|44780.8|44800.6|44780.6|44800.8|44780.8|44800.6|44780.6|0
1637809930000|2021-11-25 03:12:10|44800.7|44780.7|44798.2|44778.2|44800.7|44780.7|44798.2|44778.2|0
1637809940000|2021-11-25 03:12:20|44798.1|44778.1|44798.1|44778.1|44798.1|44778.1|44798.1|44778.1|0
1637809950000|2021-11-25 03:12:30|44798|44778|44795.5|44775.5|44798|44778|44795.5|44775.5|0
1637809960000|2021-11-25 03:12:40|44793.1|44773.1|44795.4|44775.4|44795.5|44775.5|44793|44773|1
1637809970000|2021-11-25 03:12:50|44793|44773|44790.5|44770.5|44793|44773|44788.2|44768.2|0
1637809980000|2021-11-25 03:13:00|44795.4|44775.4|44793|44773|44795.4|44775.4|44793|44773|0
1637810000000|2021-11-25 03:13:20|44795.4|44775.4|44795.4|44775.4|44795.4|44775.4|44792.9|44772.9|1
1637810010000|2021-11-25 03:13:30|44793|44773|44790.6|44770.6|44793|44773|44790.6|44770.6|0
1637810020000|2021-11-25 03:13:40|44790.5|44770.5|44783.2|44763.2|44790.5|44770.5|44783.2|44763.2|0
1637810030000|2021-11-25 03:13:50|44780.8|44760.8|44783.1|44763.1|44783.2|44763.2|44780.6|44760.6|3
1637810040000|2021-11-25 03:14:00|44783.2|44763.2|44790.6|44770.6|44790.6|44770.6|44783.2|44763.2|1
1637810050000|2021-11-25 03:14:10|44793.1|44773.1|44780.6|44760.6|44793.2|44773.2|44780.6|44760.6|3
1637810060000|2021-11-25 03:14:20|44785.5|44765.5|44780.6|44760.6|44785.6|44765.6|44780.6|44760.6|0
1637810070000|2021-11-25 03:14:30|44785.5|44765.5|44780.5|44760.5|44785.5|44765.5|44780.5|44760.5|1
1637810080000|2021-11-25 03:14:40|44782.9|44762.9|44783|44763|44783|44763|44780.4|44760.4|1
1637810100000|2021-11-25 03:15:00|44783.2|44763.2|44785.6|44765.6|44788|44768|44783.2|44763.2|1
1637810110000|2021-11-25 03:15:10|44788|44768|44790.4|44770.4|44790.4|44770.4|44785.6|44765.6|0
1637810120000|2021-11-25 03:15:20|44792.8|44772.8|44785.5|44765.5|44792.8|44772.8|44783.2|44763.2|0
1637810130000|2021-11-25 03:15:30|44783.1|44763.1|44775.4|44755.4|44783.1|44763.1|44775.4|44755.4|0
1637810140000|2021-11-25 03:15:40|44773|44753|44772.9|44752.9|44773|44753|44770.5|44750.5|1
1637810150000|2021-11-25 03:15:50|44775.4|44755.4|44778|44758|44778|44758|44773|44753|1
1637810160000|2021-11-25 03:16:00|44780.4|44760.4|44787.9|44767.9|44787.9|44767.9|44780.4|44760.4|1
1637810170000|2021-11-25 03:16:10|44785.4|44765.4|44783|44763|44785.4|44765.4|44783|44763|0
1637810180000|2021-11-25 03:16:20|44780.6|44760.6|44775.6|44755.6|44780.6|44760.6|44775.6|44755.6|0
1637810190000|2021-11-25 03:16:30|44775.5|44755.5|44775.5|44755.5|44775.5|44755.5|44775.5|44755.5|1
1637810200000|2021-11-25 03:16:40|44770.6|44750.6|44773|44753|44775.4|44755.4|44770.6|44750.6|0
1637810210000|2021-11-25 03:16:50|44775.4|44755.4|44775.4|44755.4|44775.4|44755.4|44775.4|44755.4|0
1637810220000|2021-11-25 03:17:00|44773|44753|44775.5|44755.5|44775.5|44755.5|44770.6|44750.6|0
1637810230000|2021-11-25 03:17:10|44777.9|44757.9|44778|44758|44778|44758|44775.4|44755.4|0
1637810240000|2021-11-25 03:17:20|44775.6|44755.6|44775.4|44755.4|44775.6|44755.6|44775.4|44755.4|0
1637810250000|2021-11-25 03:17:30|44775.6|44755.6|44780.5|44760.5|44780.5|44760.5|44775.6|44755.6|1
1637810260000|2021-11-25 03:17:40|44780.4|44760.4|44780.4|44760.4|44780.4|44760.4|44780.4|44760.4|0
1637810270000|2021-11-25 03:17:50|44778|44758|44775.5|44755.5|44780.5|44760.5|44775.5|44755.5|0
1637810280000|2021-11-25 03:18:00|44780.4|44760.4|44775.4|44755.4|44780.4|44760.4|44775.4|44755.4|3
1637810290000|2021-11-25 03:18:10|44772.9|44752.9|44772.9|44752.9|44772.9|44752.9|44770.4|44750.4|1
1637810300000|2021-11-25 03:18:20|44770.5|44750.5|44770.5|44750.5|44770.5|44750.5|44768|44748|2
1637810310000|2021-11-25 03:18:30|44772.9|44752.9|44770.4|44750.4|44772.9|44752.9|44770.4|44750.4|0
1637810320000|2021-11-25 03:18:40|44772.9|44752.9|44772.9|44752.9|44772.9|44752.9|44772.9|44752.9|1
1637810330000|2021-11-25 03:18:50|44772.8|44752.8|44770.4|44750.4|44772.8|44752.8|44770.4|44750.4|0
1637810340000|2021-11-25 03:19:00|44768|44748|44775.4|44755.4|44775.4|44755.4|44768|44748|0
1637810350000|2021-11-25 03:19:10|44777.8|44757.8|44775.5|44755.5|44778|44758|44775.5|44755.5|2
1637810360000|2021-11-25 03:19:20|||||||||1
1637810370000|2021-11-25 03:19:30|44777.9|44757.9|44775.5|44755.5|44777.9|44757.9|44775.4|44755.4|1
1637810380000|2021-11-25 03:19:40|44777.9|44757.9|44780.4|44760.4|44780.4|44760.4|44777.9|44757.9|0
1637810390000|2021-11-25 03:19:50|44778|44758|44775.5|44755.5|44778|44758|44775.5|44755.5|0
1637810400000|2021-11-25 03:20:00|44775.4|44755.4|44777.9|44757.9|44777.9|44757.9|44775.4|44755.4|0
1637810410000|2021-11-25 03:20:10|44775.5|44755.5|44775.4|44755.4|44775.5|44755.5|44775.4|44755.4|0
1637810420000|2021-11-25 03:20:20|44775.3|44755.3|44768|44748|44775.3|44755.3|44768|44748|1
1637810430000|2021-11-25 03:20:30|44767.9|44747.9|44768|44748|44770.4|44750.4|44765.5|44745.5|1
1637810440000|2021-11-25 03:20:40|44765.4|44745.4|44765.5|44745.5|44765.5|44745.5|44763|44743|1
1637810450000|2021-11-25 03:20:50|44765.4|44745.4|44765.4|44745.4|44765.5|44745.5|44765.4|44745.4|0
1637810460000|2021-11-25 03:21:00|44767.9|44747.9|44770.4|44750.4|44772.9|44752.9|44765.4|44745.4|0
1637810470000|2021-11-25 03:21:10|44772.9|44752.9|44770.4|44750.4|44772.9|44752.9|44770.4|44750.4|0
1637810480000|2021-11-25 03:21:20|44772.9|44752.9|44772.9|44752.9|44772.9|44752.9|44770.4|44750.4|0
1637810490000|2021-11-25 03:21:30|44770.4|44750.4|44770.4|44750.4|44770.4|44750.4|44770.4|44750.4|0
1637810500000|2021-11-25 03:21:40|44770.5|44750.5|44770.4|44750.4|44772.9|44752.9|44770.4|44750.4|0
1637810510000|2021-11-25 03:21:50|44772.9|44752.9|44770.5|44750.5|44773|44753|44770.4|44750.4|1
1637810520000|2021-11-25 03:22:00|44773|44753|44770.6|44750.6|44773|44753|44770.6|44750.6|0
1637810530000|2021-11-25 03:22:10|44773|44753|44770.5|44750.5|44775.5|44755.5|44770.5|44750.5|1
1637810540000|2021-11-25 03:22:20|44773|44753|44770.4|44750.4|44773|44753|44770.4|44750.4|3
1637810550000|2021-11-25 03:22:30|44768|44748|44765.6|44745.6|44768|44748|44765.6|44745.6|1
1637810560000|2021-11-25 03:22:40|44770.5|44750.5|44773|44753|44775.4|44755.4|44765.7|44745.7|2
1637810570000|2021-11-25 03:22:50|44770.6|44750.6|44765.6|44745.6|44775.5|44755.5|44765.6|44745.6|2
1637810580000|2021-11-25 03:23:00|44765.7|44745.7|44765.6|44745.6|44770.6|44750.6|44765.6|44745.6|2
1637810590000|2021-11-25 03:23:10|44763|44743|44763|44743|44763|44743|44763|44743|5
1637810600000|2021-11-25 03:23:20|44765.4|44745.4|44763|44743|44765.4|44745.4|44760.5|44740.5|0
1637810610000|2021-11-25 03:23:30|44760.4|44740.4|44755.5|44735.5|44760.4|44740.4|44755.5|44735.5|9
1637810620000|2021-11-25 03:23:40|44753.1|44733.1|44755.5|44735.5|44755.5|44735.5|44753|44733|2
1637810630000|2021-11-25 03:23:50|44760.5|44740.5|44765.4|44745.4|44765.4|44745.4|44760.5|44740.5|2
1637810640000|2021-11-25 03:24:00|44767.8|44747.8|44767.8|44747.8|44767.8|44747.8|44765.4|44745.4|2
1637810650000|2021-11-25 03:24:10|44767.9|44747.9|44770.5|44750.5|44772.9|44752.9|44767.9|44747.9|2
1637810660000|2021-11-25 03:24:20|44770.4|44750.4|44768|44748|44773|44753|44768|44748|2
1637810670000|2021-11-25 03:24:30|44765.6|44745.6|44758.1|44738.1|44768|44748|44758.1|44738.1|1
1637810680000|2021-11-25 03:24:40|44760.5|44740.5|44755.6|44735.6|44760.5|44740.5|44755.6|44735.6|0
1637810690000|2021-11-25 03:24:50|44758|44738|44760.4|44740.4|44762.8|44742.8|44758|44738|3
1637810700000|2021-11-25 03:25:00|44765.4|44745.4|44765.4|44745.4|44765.5|44745.5|44763|44743|5
1637810710000|2021-11-25 03:25:10|44763|44743|44758.1|44738.1|44763|44743|44758.1|44738.1|4
1637810720000|2021-11-25 03:25:20|44760.4|44740.4|44750.6|44730.6|44760.4|44740.4|44750.6|44730.6|4
1637810730000|2021-11-25 03:25:30|44753|44733|44740.6|44720.6|44753|44733|44740.5|44720.5|4
1637810740000|2021-11-25 03:25:40|44743|44723|44740.6|44720.6|44743|44723|44740.6|44720.6|0
1637810750000|2021-11-25 03:25:50|44743.1|44723.1|44743.1|44723.1|44743.1|44723.1|44743.1|44723.1|2
1637810760000|2021-11-25 03:26:00|44745.5|44725.5|44743.1|44723.1|44745.5|44725.5|44743.1|44723.1|2
1637810770000|2021-11-25 03:26:10|44743|44723|44733.3|44713.3|44743|44723|44730.8|44710.8|9
1637810780000|2021-11-25 03:26:20|44730.8|44710.8|44730.8|44710.8|44733.2|44713.2|44730.8|44710.8|0
1637810790000|2021-11-25 03:26:30|44730.7|44710.7|44738.2|44718.2|44738.4|44718.4|44730.7|44710.7|3
1637810810000|2021-11-25 03:26:50|44735.8|44715.8|44730.5|44710.5|44735.8|44715.8|44730.5|44710.5|4
1637810820000|2021-11-25 03:27:00|44730.6|44710.6|44725.5|44705.5|44730.6|44710.6|44725.5|44705.5|0
1637810830000|2021-11-25 03:27:10|44725.6|44705.6|44725.6|44705.6|44725.6|44705.6|44725.6|44705.6|2
1637810840000|2021-11-25 03:27:20|44725.5|44705.5|44728.1|44708.1|44728.1|44708.1|44723.1|44703.1|3
1637810850000|2021-11-25 03:27:30|44728.2|44708.2|44728.2|44708.2|44730.6|44710.6|44728.1|44708.1|2
1637810860000|2021-11-25 03:27:40|44730.6|44710.6|44725.7|44705.7|44730.6|44710.6|44725.7|44705.7|0
1637810870000|2021-11-25 03:27:50|44728.2|44708.2|44728.2|44708.2|44730.7|44710.7|44725.7|44705.7|1
1637810880000|2021-11-25 03:28:00|44730.6|44710.6|44725.7|44705.7|44730.6|44710.6|44725.7|44705.7|1
1637810890000|2021-11-25 03:28:10|44728.1|44708.1|44730.5|44710.5|44730.5|44710.5|44728.1|44708.1|0
1637810900000|2021-11-25 03:28:20|44730.6|44710.6|44730.6|44710.6|44730.7|44710.7|44730.6|44710.6|0
1637810910000|2021-11-25 03:28:30|44735.6|44715.6|44735.6|44715.6|44735.6|44715.6|44730.8|44710.8|1
1637810920000|2021-11-25 03:28:40|44735.7|44715.7|44735.7|44715.7|44735.7|44715.7|44735.6|44715.6|0
1637810930000|2021-11-25 03:28:50|44735.6|44715.6|44735.6|44715.6|44735.7|44715.7|44733.2|44713.2|1
1637810940000|2021-11-25 03:29:00|44735.7|44715.7|44738.1|44718.1|44738.1|44718.1|44735.6|44715.6|0
1637810950000|2021-11-25 03:29:10|44735.7|44715.7|44738.1|44718.1|44738.1|44718.1|44735.7|44715.7|0
1637810960000|2021-11-25 03:29:20|44735.7|44715.7|44735.6|44715.6|44738.1|44718.1|44735.6|44715.6|1
1637810970000|2021-11-25 03:29:30|44733.1|44713.1|44730.7|44710.7|44735.6|44715.6|44730.6|44710.6|0
1637810980000|2021-11-25 03:29:40|44733.2|44713.2|44733.2|44713.2|44733.2|44713.2|44733.2|44713.2|0
1637810990000|2021-11-25 03:29:50|44730.8|44710.8|44728.2|44708.2|44733.2|44713.2|44728.2|44708.2|0
1637811000000|2021-11-25 03:30:00|44730.6|44710.6|44730.7|44710.7|44730.7|44710.7|44728.2|44708.2|0
1637811020000|2021-11-25 03:30:20|44733.2|44713.2|44733.2|44713.2|44733.2|44713.2|44733.2|44713.2|3
1637811030000|2021-11-25 03:30:30|44733.3|44713.3|44733.4|44713.4|44733.4|44713.4|44733.3|44713.3|1
1637811040000|2021-11-25 03:30:40|44733.3|44713.3|44733.3|44713.3|44735.7|44715.7|44733.3|44713.3|0
1637811060000|2021-11-25 03:31:00|44730.9|44710.9|44730.9|44710.9|44733.3|44713.3|44730.9|44710.9|0
1637811070000|2021-11-25 03:31:10|44733.3|44713.3|44728.2|44708.2|44733.3|44713.3|44728.2|44708.2|1
1637811080000|2021-11-25 03:31:20|44728.1|44708.1|44720.8|44700.8|44728.1|44708.1|44718.4|44698.4|5
1637811090000|2021-11-25 03:31:30|44720.7|44700.7|44720.7|44700.7|44720.8|44700.8|44718.3|44698.3|0
1637811100000|2021-11-25 03:31:40|44718.3|44698.3|44710.8|44690.8|44718.3|44698.3|44710.8|44690.8|2
1637811120000|2021-11-25 03:32:00|44713.2|44693.2|44710.8|44690.8|44713.2|44693.2|44710.8|44690.8|0
1637811150000|2021-11-25 03:32:30|44708.4|44688.4|44705.9|44685.9|44708.4|44688.4|44705.9|44685.9|0
1637811160000|2021-11-25 03:32:40|44708.4|44688.4|44693.3|44673.3|44708.4|44688.4|44693.3|44673.3|10
1637811170000|2021-11-25 03:32:50|44693.2|44673.2|44693.2|44673.2|44693.2|44673.2|44693.2|44673.2|0
1637811180000|2021-11-25 03:33:00|44690.8|44670.8|44683.5|44663.5|44690.8|44670.8|44683.5|44663.5|2
1637811210000|2021-11-25 03:33:30|44685.9|44665.9|44685.8|44665.8|44685.9|44665.9|44685.8|44665.8|1
1637811220000|2021-11-25 03:33:40|44690.9|44670.9|44690.9|44670.9|44690.9|44670.9|44690.9|44670.9|1
1637811230000|2021-11-25 03:33:50|44693.3|44673.3|44693.3|44673.3|44695.7|44675.7|44690.9|44670.9|1
1637811240000|2021-11-25 03:34:00|44690.9|44670.9|44690.7|44670.7|44693.2|44673.2|44690.7|44670.7|1
1637811250000|2021-11-25 03:34:10|44693.2|44673.2|44693.2|44673.2|44693.2|44673.2|44693.2|44673.2|1
1637811260000|2021-11-25 03:34:20|44690.8|44670.8|44695.7|44675.7|44695.7|44675.7|44690.8|44670.8|0
1637811280000|2021-11-25 03:34:40|44698.1|44678.1|44698.1|44678.1|44698.1|44678.1|44698.1|44678.1|0
1637811290000|2021-11-25 03:34:50|44700.5|44680.5|44698.1|44678.1|44700.5|44680.5|44698.1|44678.1|3
1637811300000|2021-11-25 03:35:00|44700.6|44680.6|44700.5|44680.5|44700.7|44680.7|44698.1|44678.1|5
1637811310000|2021-11-25 03:35:10|44698|44678|44698|44678|44698|44678|44698|44678|0
1637811320000|2021-11-25 03:35:20|44700.4|44680.4|44700.5|44680.5|44700.5|44680.5|44698|44678|2
1637811400000|2021-11-25 03:36:40|44698.1|44678.1|44698.1|44678.1|44698.1|44678.1|44698.1|44678.1|0
1637811410000|2021-11-25 03:36:50|44700.5|44680.5|44698|44678|44700.5|44680.5|44698|44678|2
1637811420000|2021-11-25 03:37:00|44697.9|44677.9|44700.5|44680.5|44700.5|44680.5|44695.5|44675.5|4
1637811440000|2021-11-25 03:37:20|44700.4|44680.4|44700.4|44680.4|44700.4|44680.4|44700.4|44680.4|0
1637811450000|2021-11-25 03:37:30|44700.5|44680.5|44700.6|44680.6|44703|44683|44700.5|44680.5|0
1637811460000|2021-11-25 03:37:40|44703|44683|44703|44683|44703|44683|44703|44683|0
1637811480000|2021-11-25 03:38:00|44700.6|44680.6|44702.9|44682.9|44703|44683|44700.5|44680.5|0
1637811500000|2021-11-25 03:38:20|44700.5|44680.5|44702.9|44682.9|44702.9|44682.9|44700.4|44680.4|1
1637811510000|2021-11-25 03:38:30|44702.8|44682.8|44700.4|44680.4|44702.8|44682.8|44700.4|44680.4|0
1637811520000|2021-11-25 03:38:40|44700.5|44680.5|44702.9|44682.9|44702.9|44682.9|44700.5|44680.5|0
1637811530000|2021-11-25 03:38:50|44700.4|44680.4|44700.4|44680.4|44700.4|44680.4|44700.4|44680.4|1
1637811560000|2021-11-25 03:39:20|44702.9|44682.9|44702.8|44682.8|44702.9|44682.9|44700.5|44680.5|1
1637811570000|2021-11-25 03:39:30|44700.4|44680.4|44697.9|44677.9|44700.4|44680.4|44697.9|44677.9|0
1637811610000|2021-11-25 03:40:10|44695.5|44675.5|44697.9|44677.9|44697.9|44677.9|44695.5|44675.5|2
1637811630000|2021-11-25 03:40:30|44695.4|44675.4|44695.4|44675.4|44695.4|44675.4|44695.4|44675.4|2
1637811640000|2021-11-25 03:40:40|44692.9|44672.9|44695.4|44675.4|44695.4|44675.4|44692.9|44672.9|1
1637811650000|2021-11-25 03:40:50|44697.8|44677.8|44697.9|44677.9|44697.9|44677.9|44697.8|44677.8|0
1637811660000|2021-11-25 03:41:00|44700.4|44680.4|44700.4|44680.4|44700.4|44680.4|44700.4|44680.4|0
1637811720000|2021-11-25 03:42:00|44702.9|44682.9|44705.5|44685.5|44705.5|44685.5|44702.9|44682.9|1
1637811770000|2021-11-25 03:42:50|44705.6|44685.6|44708|44688|44708|44688|44705.6|44685.6|0
1637811780000|2021-11-25 03:43:00|44708.1|44688.1|44710.6|44690.6|44713|44693|44708|44688|0
1637811790000|2021-11-25 03:43:10|44713|44693|44720.3|44700.3|44720.3|44700.3|44710.4|44690.4|2
1637811800000|2021-11-25 03:43:20|44717.9|44697.9|44717.9|44697.9|44720.4|44700.4|44715.5|44695.5|2
1637811810000|2021-11-25 03:43:30|44718|44698|44715.5|44695.5|44720.4|44700.4|44715.5|44695.5|0
1637811840000|2021-11-25 03:44:00|44715.6|44695.6|44715.4|44695.4|44715.6|44695.6|44710.6|44690.6|1
1637811860000|2021-11-25 03:44:20|44713|44693|44713|44693|44713|44693|44713|44693|0
1637811870000|2021-11-25 03:44:30|44712.9|44692.9|44715.4|44695.4|44715.4|44695.4|44710.5|44690.5|1
1637811900000|2021-11-25 03:45:00|44713|44693|44713|44693|44713|44693|44713|44693|0
1637811930000|2021-11-25 03:45:30|44712.9|44692.9|44712.9|44692.9|44712.9|44692.9|44712.9|44692.9|0
1637811940000|2021-11-25 03:45:40|44710.5|44690.5|44715.4|44695.4|44715.4|44695.4|44710.5|44690.5|0
1637811950000|2021-11-25 03:45:50|44710.4|44690.4|44710.4|44690.4|44712.8|44692.8|44710.4|44690.4|0
1637811970000|2021-11-25 03:46:10|44708|44688|44713|44693|44713|44693|44708|44688|0
1637811980000|2021-11-25 03:46:20|44710.6|44690.6|44715.4|44695.4|44715.4|44695.4|44710.6|44690.6|0
1637812000000|2021-11-25 03:46:40|44712.9|44692.9|44710.4|44690.4|44712.9|44692.9|44710.4|44690.4|0
1637812010000|2021-11-25 03:46:50|||||||||1
1637812030000|2021-11-25 03:47:10|44710.5|44690.5|44720.4|44700.4|44720.4|44700.4|44710.5|44690.5|4
1637812040000|2021-11-25 03:47:20|||||||||1
1637812050000|2021-11-25 03:47:30|44718|44698|44718|44698|44720.4|44700.4|44718|44698|0
1637812060000|2021-11-25 03:47:40|44720.4|44700.4|44718|44698|44720.4|44700.4|44718|44698|1
1637812070000|2021-11-25 03:47:50|44720.4|44700.4|44720.4|44700.4|44720.4|44700.4|44720.4|44700.4|0
1637812090000|2021-11-25 03:48:10|44718|44698|44720.4|44700.4|44720.4|44700.4|44718|44698|0
1637812110000|2021-11-25 03:48:30|44720.5|44700.5|44725.3|44705.3|44725.3|44705.3|44720.4|44700.4|1
1637812130000|2021-11-25 03:48:50|44720.4|44700.4|44725.4|44705.4|44725.4|44705.4|44720.4|44700.4|0
1637812140000|2021-11-25 03:49:00|44723|44703|44725.4|44705.4|44725.4|44705.4|44720.4|44700.4|0
1637812150000|2021-11-25 03:49:10|44725.5|44705.5|44725.5|44705.5|44725.5|44705.5|44725.5|44705.5|0
1637812160000|2021-11-25 03:49:20|44727.9|44707.9|44725.4|44705.4|44727.9|44707.9|44725.4|44705.4|0
1637812170000|2021-11-25 03:49:30|44727.9|44707.9|44727.9|44707.9|44727.9|44707.9|44727.9|44707.9|0
1637812190000|2021-11-25 03:49:50|44725.5|44705.5|44722.9|44702.9|44725.5|44705.5|44722.9|44702.9|1
1637812200000|2021-11-25 03:50:00|44725.4|44705.4|44725.4|44705.4|44725.4|44705.4|44725.4|44705.4|0
1637812210000|2021-11-25 03:50:10|44725.5|44705.5|44727.9|44707.9|44727.9|44707.9|44725.5|44705.5|0
1637812230000|2021-11-25 03:50:30|||||||||1
1637812260000|2021-11-25 03:51:00|44730.4|44710.4|44730.4|44710.4|44730.4|44710.4|44730.4|44710.4|2
1637812280000|2021-11-25 03:51:20|44728|44708|44730.4|44710.4|44730.4|44710.4|44728|44708|1
1637812330000|2021-11-25 03:52:10|44730.5|44710.5|44730.5|44710.5|44730.5|44710.5|44730.5|44710.5|0
1637812350000|2021-11-25 03:52:30|44730.4|44710.4|44740.5|44720.5|44743|44723|44730.4|44710.4|4
1637812380000|2021-11-25 03:53:00|44742.9|44722.9|44740.4|44720.4|44742.9|44722.9|44740.4|44720.4|3
1637812390000|2021-11-25 03:53:10|44738|44718|44738|44718|44738|44718|44738|44718|1
1637812400000|2021-11-25 03:53:20|44735.6|44715.6|44733|44713|44735.6|44715.6|44733|44713|0
1637812440000|2021-11-25 03:54:00|||||||||1
1637812450000|2021-11-25 03:54:10|44735.5|44715.5|44737.9|44717.9|44740.4|44720.4|44735.5|44715.5|0
1637812460000|2021-11-25 03:54:20|44740.4|44720.4|44740.3|44720.3|44740.4|44720.4|44737.9|44717.9|0
1637812470000|2021-11-25 03:54:30|44737.9|44717.9|44737.9|44717.9|44740.4|44720.4|44737.9|44717.9|0
1637812480000|2021-11-25 03:54:40|44740.4|44720.4|44738|44718|44740.4|44720.4|44737.9|44717.9|0
1637812490000|2021-11-25 03:54:50|44740.4|44720.4|44742.9|44722.9|44742.9|44722.9|44740.4|44720.4|3
1637812500000|2021-11-25 03:55:00|44745.5|44725.5|44748|44728|44748|44728|44745.5|44725.5|5
1637812510000|2021-11-25 03:55:10|44752.9|44732.9|44750.6|44730.6|44752.9|44732.9|44750.6|44730.6|3
1637812520000|2021-11-25 03:55:20|44750.4|44730.4|44750.5|44730.5|44753|44733|44750.4|44730.4|0
1637812530000|2021-11-25 03:55:30|44750.6|44730.6|44752.9|44732.9|44753|44733|44750.5|44730.5|0
1637812550000|2021-11-25 03:55:50|44752.8|44732.8|44752.9|44732.9|44752.9|44732.9|44750.5|44730.5|0
1637812560000|2021-11-25 03:56:00|44753|44733|44763.1|44743.1|44765.4|44745.4|44753|44733|6
1637812570000|2021-11-25 03:56:10|44762.9|44742.9|44762.9|44742.9|44762.9|44742.9|44762.9|44742.9|2
1637812580000|2021-11-25 03:56:20|44760.4|44740.4|44760.4|44740.4|44763|44743|44760.4|44740.4|2
1637812600000|2021-11-25 03:56:40|44758|44738|44758|44738|44760.4|44740.4|44758|44738|1
1637812610000|2021-11-25 03:56:50|44755.6|44735.6|44755.6|44735.6|44755.6|44735.6|44755.6|44735.6|0
1637812620000|2021-11-25 03:57:00|44755.5|44735.5|44755.5|44735.5|44755.5|44735.5|44755.5|44735.5|1
1637812630000|2021-11-25 03:57:10|44753.1|44733.1|44755.4|44735.4|44755.4|44735.4|44750.5|44730.5|0
1637812640000|2021-11-25 03:57:20|||||||||2
1637812650000|2021-11-25 03:57:30|44752.9|44732.9|44743.1|44723.1|44752.9|44732.9|44743.1|44723.1|0
1637812660000|2021-11-25 03:57:40|44740.7|44720.7|44735.6|44715.6|44740.7|44720.7|44735.6|44715.6|0
1637812670000|2021-11-25 03:57:50|44738.1|44718.1|44738.1|44718.1|44738.1|44718.1|44738.1|44718.1|1
1637812680000|2021-11-25 03:58:00|44740.5|44720.5|44740.5|44720.5|44740.5|44720.5|44740.5|44720.5|0
1637812690000|2021-11-25 03:58:10|44738.1|44718.1|44735.6|44715.6|44738.1|44718.1|44735.6|44715.6|0
1637812740000|2021-11-25 03:59:00|44735.5|44715.5|44738.1|44718.1|44738.1|44718.1|44735.5|44715.5|1
1637812780000|2021-11-25 03:59:40|44735.6|44715.6|44735.6|44715.6|44735.6|44715.6|44735.6|44715.6|1
1637812790000|2021-11-25 03:59:50|44738|44718|44738|44718|44738|44718|44738|44718|0
1637812800000|2021-11-25 04:00:00|44735.6|44715.6|44738|44718|44738|44718|44735.6|44715.6|0
1637812810000|2021-11-25 04:00:10|44740.4|44720.4|44740.4|44720.4|44740.4|44720.4|44740.4|44720.4|0
1637812840000|2021-11-25 04:00:40|44742.9|44722.9|44742.9|44722.9|44742.9|44722.9|44740.5|44720.5|1
1637812870000|2021-11-25 04:01:10|44740.5|44720.5|44740.5|44720.5|44740.5|44720.5|44735.6|44715.6|2
1637812880000|2021-11-25 04:01:20|44740.6|44720.6|44738|44718|44740.6|44720.6|44738|44718|1
1637812900000|2021-11-25 04:01:40|44732.9|44712.9|44727.9|44707.9|44732.9|44712.9|44727.9|44707.9|4
1637812930000|2021-11-25 04:02:10|44728|44708|44730.4|44710.4|44730.4|44710.4|44728|44708|1
1637812940000|2021-11-25 04:02:20|44725.6|44705.6|44725.6|44705.6|44725.6|44705.6|44725.6|44705.6|0
1637812950000|2021-11-25 04:02:30|44728|44708|44725.4|44705.4|44728|44708|44725.4|44705.4|1
1637812970000|2021-11-25 04:02:50|44722.9|44702.9|44722.9|44702.9|44722.9|44702.9|44722.9|44702.9|0
1637812990000|2021-11-25 04:03:10|44722.8|44702.8|44720.3|44700.3|44722.8|44702.8|44720.3|44700.3|1
1637813000000|2021-11-25 04:03:20|44720.2|44700.2|44720.4|44700.4|44720.4|44700.4|44717.8|44697.8|2
1637813020000|2021-11-25 04:03:40|44720.3|44700.3|44722.8|44702.8|44722.8|44702.8|44720.3|44700.3|3
1637813030000|2021-11-25 04:03:50|44720.4|44700.4|44725.2|44705.2|44725.2|44705.2|44720.4|44700.4|1
1637813070000|2021-11-25 04:04:30|44727.6|44707.6|44725.2|44705.2|44727.6|44707.6|44725.2|44705.2|0
1637813080000|2021-11-25 04:04:40|44727.6|44707.6|44730.2|44710.2|44730.2|44710.2|44727.6|44707.6|0
1637813090000|2021-11-25 04:04:50|44730.3|44710.3|44730.2|44710.2|44730.3|44710.3|44725.4|44705.4|1
1637813120000|2021-11-25 04:05:20|44730.3|44710.3|44730.3|44710.3|44730.3|44710.3|44730.3|44710.3|1
1637813140000|2021-11-25 04:05:40|44730.2|44710.2|44730.2|44710.2|44730.2|44710.2|44730.2|44710.2|0
1637813150000|2021-11-25 04:05:50|44727.8|44707.8|44727.8|44707.8|44727.8|44707.8|44727.8|44707.8|0
1637813160000|2021-11-25 04:06:00|44725.4|44705.4|44725.4|44705.4|44725.4|44705.4|44725.4|44705.4|0
1637813170000|2021-11-25 04:06:10|44727.8|44707.8|44727.8|44707.8|44727.8|44707.8|44727.8|44707.8|0
1637813250000|2021-11-25 04:07:30|44727.9|44707.9|44727.9|44707.9|44727.9|44707.9|44727.9|44707.9|0
1637813270000|2021-11-25 04:07:50|44730.2|44710.2|44730.2|44710.2|44730.2|44710.2|44730.2|44710.2|0
1637813290000|2021-11-25 04:08:10|44727.8|44707.8|44727.8|44707.8|44727.8|44707.8|44727.8|44707.8|0
1637813300000|2021-11-25 04:08:20|44730.2|44710.2|44732.8|44712.8|44732.8|44712.8|44730.2|44710.2|0
1637813350000|2021-11-25 04:09:10|44735.3|44715.3|44735.3|44715.3|44735.3|44715.3|44735.3|44715.3|3
1637813360000|2021-11-25 04:09:20|44737.7|44717.7|44737.7|44717.7|44737.7|44717.7|44737.7|44717.7|0
1637813420000|2021-11-25 04:10:20|44740.3|44720.3|44740.3|44720.3|44740.3|44720.3|44740.3|44720.3|0
1637813450000|2021-11-25 04:10:50|44742.8|44722.8|44745.3|44725.3|44745.4|44725.4|44742.8|44722.8|2
1637813460000|2021-11-25 04:11:00|44742.9|44722.9|44745.3|44725.3|44745.3|44725.3|44742.9|44722.9|0
1637813470000|2021-11-25 04:11:10|44745.4|44725.4|44745.3|44725.3|44747.8|44727.8|44745.3|44725.3|0
1637813480000|2021-11-25 04:11:20|44745.4|44725.4|44747.8|44727.8|44747.8|44727.8|44745.4|44725.4|0
1637813580000|2021-11-25 04:13:00|44750.2|44730.2|44750.2|44730.2|44750.2|44730.2|44750.2|44730.2|0
1637813590000|2021-11-25 04:13:10|44750.3|44730.3|44752.7|44732.7|44752.7|44732.7|44750.3|44730.3|3
1637813600000|2021-11-25 04:13:20|44750.3|44730.3|44747.9|44727.9|44750.3|44730.3|44747.9|44727.9|1
1637813610000|2021-11-25 04:13:30|44750.4|44730.4|44745.3|44725.3|44750.4|44730.4|44745.3|44725.3|0
1637813620000|2021-11-25 04:13:40|44747.7|44727.7|44745.4|44725.4|44747.7|44727.7|44742.9|44722.9|0
1637813630000|2021-11-25 04:13:50|44747.8|44727.8|44743|44723|44747.8|44727.8|44743|44723|0
1637813670000|2021-11-25 04:14:30|44740.4|44720.4|44738|44718|44740.4|44720.4|44738|44718|0
1637813700000|2021-11-25 04:15:00|44735.5|44715.5|44735.5|44715.5|44735.5|44715.5|44735.4|44715.4|0
1637813710000|2021-11-25 04:15:10|44735.4|44715.4|44735.4|44715.4|44735.4|44715.4|44735.4|44715.4|0
1637813770000|2021-11-25 04:16:10|44730.6|44710.6|44730.5|44710.5|44730.6|44710.6|44730.5|44710.5|1
1637813780000|2021-11-25 04:16:20|44728.1|44708.1|44728|44708|44728.1|44708.1|44728|44708|1
1637813810000|2021-11-25 04:16:50|44727.9|44707.9|44727.9|44707.9|44727.9|44707.9|44727.9|44707.9|1
1637813870000|2021-11-25 04:17:50|44725.5|44705.5|44727.9|44707.9|44727.9|44707.9|44725.5|44705.5|0
1637813880000|2021-11-25 04:18:00|44728|44708|44725.6|44705.6|44728|44708|44725.6|44705.6|0
1637813910000|2021-11-25 04:18:30|44725.5|44705.5|44723|44703|44725.5|44705.5|44723|44703|0
1637813960000|2021-11-25 04:19:20|44718.1|44698.1|44720.5|44700.5|44720.5|44700.5|44718.1|44698.1|0
1637813970000|2021-11-25 04:19:30|44720.6|44700.6|44720.6|44700.6|44720.6|44700.6|44720.6|44700.6|0
1637814020000|2021-11-25 04:20:20|44718.3|44698.3|44718.3|44698.3|44718.3|44698.3|44718.3|44698.3|0
1637814030000|2021-11-25 04:20:30|44720.6|44700.6|44720.6|44700.6|44723|44703|44720.6|44700.6|0
1637814060000|2021-11-25 04:21:00|44718.1|44698.1|44720.6|44700.6|44720.6|44700.6|44718.1|44698.1|0
1637814070000|2021-11-25 04:21:10|44718.1|44698.1|44718.1|44698.1|44720.5|44700.5|44715.8|44695.8|0
1637814080000|2021-11-25 04:21:20|44715.8|44695.8|44715.8|44695.8|44715.8|44695.8|44715.8|44695.8|0
1637814110000|2021-11-25 04:21:50|44715.6|44695.6|44715.6|44695.6|44715.6|44695.6|44715.6|44695.6|1
1637814120000|2021-11-25 04:22:00|44713.3|44693.3|44710.9|44690.9|44713.3|44693.3|44710.9|44690.9|0
1637814160000|2021-11-25 04:22:40|44713.3|44693.3|44713.3|44693.3|44713.3|44693.3|44713.3|44693.3|0
1637814170000|2021-11-25 04:22:50|44710.9|44690.9|44708.3|44688.3|44710.9|44690.9|44708.3|44688.3|1
1637814190000|2021-11-25 04:23:10|44710.7|44690.7|44708|44688|44710.7|44690.7|44705.7|44685.7|0
1637814200000|2021-11-25 04:23:20|44708.2|44688.2|44710.7|44690.7|44710.7|44690.7|44708.2|44688.2|1
1637814210000|2021-11-25 04:23:30|44713|44693|44713|44693|44713|44693|44713|44693|0
1637814220000|2021-11-25 04:23:40|44710.7|44690.7|44715.4|44695.4|44715.4|44695.4|44710.7|44690.7|1
1637814230000|2021-11-25 04:23:50|44713|44693|44713|44693|44713|44693|44713|44693|0
1637814240000|2021-11-25 04:24:00|44710.7|44690.7|44708|44688|44710.7|44690.7|44708|44688|1
1637814250000|2021-11-25 04:24:10|44710.4|44690.4|44710.4|44690.4|44710.4|44690.4|44708|44688|0
1637814260000|2021-11-25 04:24:20|44710.5|44690.5|44712.9|44692.9|44712.9|44692.9|44710.5|44690.5|0
1637814270000|2021-11-25 04:24:30|44710.5|44690.5|44710.4|44690.4|44710.5|44690.5|44708|44688|0
1637814280000|2021-11-25 04:24:40|44710.3|44690.3|44710.7|44690.7|44710.7|44690.7|44710.3|44690.3|1
1637814300000|2021-11-25 04:25:00|44713|44693|44708|44688|44713|44693|44708|44688|0
1637814330000|2021-11-25 04:25:30|44710.4|44690.4|44708|44688|44710.4|44690.4|44708|44688|0
1637814360000|2021-11-25 04:26:00|44710.5|44690.5|44710.4|44690.4|44710.5|44690.5|44710.4|44690.4|0
1637814370000|2021-11-25 04:26:10|44708|44688|44708|44688|44708|44688|44708|44688|0
1637814380000|2021-11-25 04:26:20|44705.7|44685.7|44705.7|44685.7|44705.7|44685.7|44705.7|44685.7|1
1637814480000|2021-11-25 04:28:00|44708.1|44688.1|44705.7|44685.7|44708.1|44688.1|44705.7|44685.7|0
1637814490000|2021-11-25 04:28:10|44708.1|44688.1|44708.1|44688.1|44708.1|44688.1|44705.7|44685.7|0
1637814500000|2021-11-25 04:28:20|44705.7|44685.7|44705.7|44685.7|44705.7|44685.7|44705.7|44685.7|0
1637814510000|2021-11-25 04:28:30|44705.4|44685.4|44705.4|44685.4|44705.4|44685.4|44705.4|44685.4|0
1637814520000|2021-11-25 04:28:40|44705.3|44685.3|44705.3|44685.3|44705.3|44685.3|44705.3|44685.3|1
1637814540000|2021-11-25 04:29:00|44702.9|44682.9|44705.3|44685.3|44705.3|44685.3|44702.9|44682.9|1
1637814560000|2021-11-25 04:29:20|44702.9|44682.9|44702.8|44682.8|44702.9|44682.9|44702.8|44682.8|0
1637814590000|2021-11-25 04:29:50|||||||||1
1637814600000|2021-11-25 04:30:00|44705.2|44685.2|44705.2|44685.2|44705.2|44685.2|44705.2|44685.2|0
1637814620000|2021-11-25 04:30:20|44702.8|44682.8|44702.8|44682.8|44702.8|44682.8|44702.8|44682.8|0
1637814640000|2021-11-25 04:30:40|44705.2|44685.2|44700.4|44680.4|44705.2|44685.2|44700.4|44680.4|1
1637814650000|2021-11-25 04:30:50|44702.8|44682.8|44705.2|44685.2|44707.7|44687.7|44700.4|44680.4|1
1637814670000|2021-11-25 04:31:10|44702.8|44682.8|44705.2|44685.2|44705.2|44685.2|44702.8|44682.8|0
1637814680000|2021-11-25 04:31:20|44702.8|44682.8|44705.2|44685.2|44705.2|44685.2|44702.8|44682.8|0
1637814690000|2021-11-25 04:31:30|44702.8|44682.8|44705.2|44685.2|44705.2|44685.2|44702.8|44682.8|0
1637814720000|2021-11-25 04:32:00|44707.7|44687.7|44705.2|44685.2|44707.7|44687.7|44705.2|44685.2|0
1637814770000|2021-11-25 04:32:50|44705.3|44685.3|44705.3|44685.3|44707.7|44687.7|44705.3|44685.3|0
1637814780000|2021-11-25 04:33:00|44705.2|44685.2|44705.2|44685.2|44705.2|44685.2|44705.2|44685.2|2
1637814790000|2021-11-25 04:33:10|44705.1|44685.1|44705.2|44685.2|44707.7|44687.7|44705.1|44685.1|1
1637814820000|2021-11-25 04:33:40|44705.3|44685.3|44705.3|44685.3|44705.3|44685.3|44705.3|44685.3|0
1637814890000|2021-11-25 04:34:50|44707.7|44687.7|44707.7|44687.7|44707.7|44687.7|44707.7|44687.7|0
1637814900000|2021-11-25 04:35:00|44705.2|44685.2|44705.2|44685.2|44705.2|44685.2|44705.2|44685.2|1
1637814910000|2021-11-25 04:35:10|44702.8|44682.8|44702.8|44682.8|44702.8|44682.8|44702.8|44682.8|1
1637814920000|2021-11-25 04:35:20|44705.2|44685.2|44705.2|44685.2|44705.2|44685.2|44705.2|44685.2|0
1637814940000|2021-11-25 04:35:40|44702.8|44682.8|44705.2|44685.2|44705.2|44685.2|44702.8|44682.8|0
1637814980000|2021-11-25 04:36:20|44707.6|44687.6|44707.6|44687.6|44707.6|44687.6|44707.6|44687.6|0
1637814990000|2021-11-25 04:36:30|44705.2|44685.2|44707.7|44687.7|44707.7|44687.7|44705.2|44685.2|0
1637815020000|2021-11-25 04:37:00|44705.2|44685.2|44705.2|44685.2|44707.9|44687.9|44705.2|44685.2|0
1637815040000|2021-11-25 04:37:20|44707.7|44687.7|44707.6|44687.6|44707.7|44687.7|44707.6|44687.6|0
1637815050000|2021-11-25 04:37:30|44705.2|44685.2|44705.2|44685.2|44707.6|44687.6|44705.2|44685.2|0
1637815090000|2021-11-25 04:38:10|44707.6|44687.6|44707.9|44687.9|44707.9|44687.9|44707.6|44687.6|0
1637815170000|2021-11-25 04:39:30|44705.5|44685.5|44710.2|44690.2|44710.2|44690.2|44705.5|44685.5|0
1637815190000|2021-11-25 04:39:50|44710.3|44690.3|44710.3|44690.3|44710.3|44690.3|44710.3|44690.3|0
1637815200000|2021-11-25 04:40:00|44707.9|44687.9|44707.9|44687.9|44707.9|44687.9|44707.9|44687.9|0
1637815260000|2021-11-25 04:41:00|44705.3|44685.3|44705.3|44685.3|44705.3|44685.3|44705.3|44685.3|0
1637815270000|2021-11-25 04:41:10|44705.4|44685.4|44705.3|44685.3|44705.4|44685.4|44705.3|44685.3|0
1637815310000|2021-11-25 04:41:50|44705.4|44685.4|44705.4|44685.4|44705.4|44685.4|44705.4|44685.4|0
1637815320000|2021-11-25 04:42:00|44705.3|44685.3|44705.3|44685.3|44705.3|44685.3|44705.3|44685.3|0
1637815350000|2021-11-25 04:42:30|44702.9|44682.9|44702.9|44682.9|44702.9|44682.9|44702.9|44682.9|0
1637815380000|2021-11-25 04:43:00|44705.3|44685.3|44702.9|44682.9|44705.3|44685.3|44702.9|44682.9|0
1637815410000|2021-11-25 04:43:30|44700.5|44680.5|44705.4|44685.4|44705.4|44685.4|44700.5|44680.5|0
1637815450000|2021-11-25 04:44:10|44705.5|44685.5|44705.4|44685.4|44705.5|44685.5|44705.4|44685.4|1
1637815460000|2021-11-25 04:44:20|44705.3|44685.3|44707.7|44687.7|44707.7|44687.7|44705.3|44685.3|1
1637815470000|2021-11-25 04:44:30|44705.3|44685.3|44707.8|44687.8|44707.8|44687.8|44705.3|44685.3|0
1637815480000|2021-11-25 04:44:40|44710.3|44690.3|44710.3|44690.3|44710.3|44690.3|44710.3|44690.3|3
1637815520000|2021-11-25 04:45:20|44712.8|44692.8|44712.8|44692.8|44712.8|44692.8|44712.8|44692.8|1
1637815540000|2021-11-25 04:45:40|44712.9|44692.9|44715.3|44695.3|44717.8|44697.8|44712.9|44692.9|4
1637815570000|2021-11-25 04:46:10|44712.9|44692.9|44715.4|44695.4|44715.4|44695.4|44712.9|44692.9|1
1637815590000|2021-11-25 04:46:30|||||||||2
1637815630000|2021-11-25 04:47:10|44715.5|44695.5|44715.5|44695.5|44715.5|44695.5|44715.5|44695.5|0
1637815640000|2021-11-25 04:47:20|44717.9|44697.9|44715.5|44695.5|44717.9|44697.9|44715.5|44695.5|0
1637815650000|2021-11-25 04:47:30|44713|44693|44713|44693|44713|44693|44713|44693|1
1637815690000|2021-11-25 04:48:10|44710.6|44690.6|44707.9|44687.9|44710.6|44690.6|44707.9|44687.9|1
1637815700000|2021-11-25 04:48:20|44705.4|44685.4|44705.4|44685.4|44705.4|44685.4|44705.4|44685.4|0
1637815770000|2021-11-25 04:49:30|||||||||1
1637815820000|2021-11-25 04:50:20|44705.5|44685.5|44705.5|44685.5|44705.5|44685.5|44705.5|44685.5|1
1637815840000|2021-11-25 04:50:40|44707.9|44687.9|44710.3|44690.3|44710.3|44690.3|44707.9|44687.9|0
1637815850000|2021-11-25 04:50:50|44707.9|44687.9|44710.3|44690.3|44710.3|44690.3|44707.9|44687.9|0
1637815860000|2021-11-25 04:51:00|44707.9|44687.9|44705.4|44685.4|44707.9|44687.9|44705.4|44685.4|0
1637815870000|2021-11-25 04:51:10|44707.8|44687.8|44710.3|44690.3|44710.3|44690.3|44707.8|44687.8|0
1637815880000|2021-11-25 04:51:20|44710.4|44690.4|44710.4|44690.4|44710.4|44690.4|44710.4|44690.4|0
1637815900000|2021-11-25 04:51:40|44712.8|44692.8|44712.8|44692.8|44712.8|44692.8|44712.8|44692.8|0
1637815920000|2021-11-25 04:52:00|44710.4|44690.4|44710.4|44690.4|44710.4|44690.4|44710.4|44690.4|0
1637815930000|2021-11-25 04:52:10|44707.9|44687.9|44702.8|44682.8|44707.9|44687.9|44702.8|44682.8|5
1637815940000|2021-11-25 04:52:20|44698|44678|44697.8|44677.8|44698|44678|44697.7|44677.7|6
1637815950000|2021-11-25 04:52:30|44695.4|44675.4|44697.9|44677.9|44697.9|44677.9|44695.3|44675.3|2
1637815960000|2021-11-25 04:52:40|44697.8|44677.8|44695.3|44675.3|44697.9|44677.9|44695.3|44675.3|1
1637815990000|2021-11-25 04:53:10|44695.4|44675.4|44697.8|44677.8|44697.8|44677.8|44695.4|44675.4|0
1637816020000|2021-11-25 04:53:40|44700.3|44680.3|44702.7|44682.7|44702.7|44682.7|44700.3|44680.3|2
1637816040000|2021-11-25 04:54:00|44700.4|44680.4|44702.8|44682.8|44702.8|44682.8|44700.4|44680.4|0
1637816050000|2021-11-25 04:54:10|44705.2|44685.2|44705.2|44685.2|44705.2|44685.2|44705.2|44685.2|0
1637816060000|2021-11-25 04:54:20|44702.8|44682.8|44705.2|44685.2|44705.2|44685.2|44702.8|44682.8|0
1637816070000|2021-11-25 04:54:30|44702.8|44682.8|44702.8|44682.8|44702.8|44682.8|44702.8|44682.8|1
1637816080000|2021-11-25 04:54:40|44702.9|44682.9|44702.9|44682.9|44702.9|44682.9|44702.9|44682.9|0
1637816090000|2021-11-25 04:54:50|44703|44683|44703|44683|44703|44683|44703|44683|0
1637816100000|2021-11-25 04:55:00|44702.9|44682.9|44702.9|44682.9|44702.9|44682.9|44702.9|44682.9|0
1637816110000|2021-11-25 04:55:10|44703|44683|44703|44683|44703|44683|44703|44683|0
1637816120000|2021-11-25 04:55:20|44702.9|44682.9|44702.9|44682.9|44703|44683|44702.9|44682.9|0
1637816130000|2021-11-25 04:55:30|44703|44683|44705.4|44685.4|44705.4|44685.4|44703|44683|0
1637816170000|2021-11-25 04:56:10|44705.5|44685.5|44707.9|44687.9|44707.9|44687.9|44705.5|44685.5|1
1637816200000|2021-11-25 04:56:40|44710.3|44690.3|44710.3|44690.3|44710.3|44690.3|44710.3|44690.3|1
1637816230000|2021-11-25 04:57:10|||||||||1
1637816300000|2021-11-25 04:58:20|44712.7|44692.7|44715.4|44695.4|44717.8|44697.8|44712.7|44692.7|1
1637816310000|2021-11-25 04:58:30|44717.8|44697.8|44715.3|44695.3|44717.8|44697.8|44715.3|44695.3|1
1637816330000|2021-11-25 04:58:50|44715.4|44695.4|44715.4|44695.4|44715.4|44695.4|44715.4|44695.4|0
1637816350000|2021-11-25 04:59:10|44712.9|44692.9|44712.9|44692.9|44712.9|44692.9|44712.9|44692.9|1
1637816360000|2021-11-25 04:59:20|44715.3|44695.3|44715.3|44695.3|44715.3|44695.3|44715.3|44695.3|0
1637816370000|2021-11-25 04:59:30|||||||||1
1637816380000|2021-11-25 04:59:40|44715.4|44695.4|44715.4|44695.4|44715.4|44695.4|44715.4|44695.4|0
1637816390000|2021-11-25 04:59:50|44717.8|44697.8|44717.8|44697.8|44717.8|44697.8|44717.8|44697.8|0
1637816400000|2021-11-25 05:00:00|44717.9|44697.9|44717.9|44697.9|44717.9|44697.9|44717.9|44697.9|0
1637816430000|2021-11-25 05:00:30|44718|44698|44725.3|44705.3|44727.7|44707.7|44718|44698|10
1637816450000|2021-11-25 05:00:50|44727.9|44707.9|44725.3|44705.3|44727.9|44707.9|44722.9|44702.9|1
1637816460000|2021-11-25 05:01:00|44722.9|44702.9|44722.8|44702.8|44725.3|44705.3|44722.8|44702.8|2
1637816470000|2021-11-25 05:01:10|44720.4|44700.4|44720.4|44700.4|44720.4|44700.4|44720.4|44700.4|0
1637816490000|2021-11-25 05:01:30|44720.2|44700.2|44717.9|44697.9|44720.2|44700.2|44717.8|44697.8|2
1637816510000|2021-11-25 05:01:50|44720.3|44700.3|44722.9|44702.9|44722.9|44702.9|44720.3|44700.3|6
1637816520000|2021-11-25 05:02:00|44725.3|44705.3|44727.9|44707.9|44727.9|44707.9|44722.9|44702.9|0
1637816530000|2021-11-25 05:02:10|44722.9|44702.9|44722.9|44702.9|44722.9|44702.9|44722.9|44702.9|1
1637816540000|2021-11-25 05:02:20|44720.3|44700.3|44715.5|44695.5|44720.3|44700.3|44715.3|44695.3|0
1637816550000|2021-11-25 05:02:30|44717.9|44697.9|44715.4|44695.4|44717.9|44697.9|44715.3|44695.3|0
1637816560000|2021-11-25 05:02:40|44715.5|44695.5|44715.5|44695.5|44717.9|44697.9|44715.5|44695.5|1
1637816570000|2021-11-25 05:02:50|44715.4|44695.4|44715.5|44695.5|44715.5|44695.5|44715.4|44695.4|0
1637816580000|2021-11-25 05:03:00|44715.4|44695.4|44715.3|44695.3|44715.4|44695.4|44715.3|44695.3|1
1637816640000|2021-11-25 05:04:00|44710.5|44690.5|44710.5|44690.5|44710.5|44690.5|44710.5|44690.5|1
1637816650000|2021-11-25 05:04:10|44710.4|44690.4|44710.4|44690.4|44710.4|44690.4|44710.4|44690.4|0
1637816660000|2021-11-25 05:04:20|44707.9|44687.9|44705.3|44685.3|44710.3|44690.3|44705.3|44685.3|3
1637816670000|2021-11-25 05:04:30|44702.9|44682.9|44702.9|44682.9|44702.9|44682.9|44702.9|44682.9|0
1637816680000|2021-11-25 05:04:40|44700.5|44680.5|44700.4|44680.4|44700.5|44680.5|44700.4|44680.4|1
1637816690000|2021-11-25 05:04:50|44698|44678|44700.4|44680.4|44700.4|44680.4|44698|44678|1
1637816700000|2021-11-25 05:05:00|44698|44678|44702.8|44682.8|44702.8|44682.8|44698|44678|1
1637816710000|2021-11-25 05:05:10|44700.5|44680.5|44700.5|44680.5|44700.5|44680.5|44700.5|44680.5|2
1637816730000|2021-11-25 05:05:30|44702.9|44682.9|44700.5|44680.5|44702.9|44682.9|44700.5|44680.5|0
1637816740000|2021-11-25 05:05:40|44702.9|44682.9|44700.5|44680.5|44702.9|44682.9|44700.5|44680.5|0
1637816770000|2021-11-25 05:06:10|44698.1|44678.1|44698.1|44678.1|44698.1|44678.1|44698.1|44678.1|0
1637816790000|2021-11-25 05:06:30|44700.5|44680.5|44700.5|44680.5|44700.5|44680.5|44700.5|44680.5|0
1637816810000|2021-11-25 05:06:50|44702.9|44682.9|44700.7|44680.7|44703|44683|44700.7|44680.7|6
1637816820000|2021-11-25 05:07:00|44700.6|44680.6|44703.1|44683.1|44703.1|44683.1|44700.6|44680.6|0
1637816830000|2021-11-25 05:07:10|44703.2|44683.2|44703.2|44683.2|44703.2|44683.2|44703.2|44683.2|0
1637816860000|2021-11-25 05:07:40|44700.7|44680.7|44700.6|44680.6|44700.7|44680.7|44700.6|44680.6|0
1637816870000|2021-11-25 05:07:50|44700.7|44680.7|44700.6|44680.6|44703.1|44683.1|44700.6|44680.6|1
1637816880000|2021-11-25 05:08:00|44700.7|44680.7|44700.6|44680.6|44700.7|44680.7|44700.6|44680.6|0
1637816890000|2021-11-25 05:08:10|44700.7|44680.7|44700.7|44680.7|44700.7|44680.7|44700.7|44680.7|0
1637816900000|2021-11-25 05:08:20|44700.6|44680.6|44700.7|44680.7|44700.7|44680.7|44700.6|44680.6|0
1637816920000|2021-11-25 05:08:40|44698.2|44678.2|44698.2|44678.2|44698.2|44678.2|44698.2|44678.2|0
1637816950000|2021-11-25 05:09:10|44700.6|44680.6|44700.6|44680.6|44700.6|44680.6|44698.2|44678.2|0
1637816960000|2021-11-25 05:09:20|44698.2|44678.2|44700.6|44680.6|44700.7|44680.7|44698.2|44678.2|0
1637816970000|2021-11-25 05:09:30|44703|44683|44700.6|44680.6|44703|44683|44700.6|44680.6|0
1637816980000|2021-11-25 05:09:40|44703.1|44683.1|44703.1|44683.1|44703.1|44683.1|44703.1|44683.1|0
1637817000000|2021-11-25 05:10:00|44703|44683|44700.7|44680.7|44703|44683|44698.2|44678.2|0
1637817010000|2021-11-25 05:10:10|44700.6|44680.6|44698.2|44678.2|44700.7|44680.7|44698.2|44678.2|0
1637817020000|2021-11-25 05:10:20|44700.6|44680.6|44700.6|44680.6|44700.6|44680.6|44700.6|44680.6|0
1637817030000|2021-11-25 05:10:30|44698.2|44678.2|44700.6|44680.6|44700.6|44680.6|44698.2|44678.2|0
1637817050000|2021-11-25 05:10:50|44698.2|44678.2|44698.1|44678.1|44700.6|44680.6|44698.1|44678.1|2
1637817060000|2021-11-25 05:11:00|44703.2|44683.2|44712.8|44692.8|44715.2|44695.2|44703.2|44683.2|3
1637817070000|2021-11-25 05:11:10|44715.2|44695.2|44712.8|44692.8|44715.2|44695.2|44712.8|44692.8|0
1637817080000|2021-11-25 05:11:20|44713|44693|44715.4|44695.4|44715.4|44695.4|44713|44693|0
1637817120000|2021-11-25 05:12:00|44718.1|44698.1|44720.6|44700.6|44720.6|44700.6|44718.1|44698.1|5
1637817130000|2021-11-25 05:12:10|44720.7|44700.7|44715.7|44695.7|44720.7|44700.7|44715.7|44695.7|0
1637817140000|2021-11-25 05:12:20|44718.2|44698.2|44720.6|44700.6|44720.6|44700.6|44718.2|44698.2|1
1637817150000|2021-11-25 05:12:30|44718.2|44698.2|44718.2|44698.2|44718.2|44698.2|44718.2|44698.2|0
1637817180000|2021-11-25 05:13:00|44715.6|44695.6|44710.7|44690.7|44715.6|44695.6|44710.7|44690.7|1
1637817190000|2021-11-25 05:13:10|44718.1|44698.1|44708.1|44688.1|44718.1|44698.1|44705.6|44685.6|3
1637817200000|2021-11-25 05:13:20|44705.7|44685.7|44708.2|44688.2|44708.2|44688.2|44705.7|44685.7|1
1637817210000|2021-11-25 05:13:30|44705.7|44685.7|44708.2|44688.2|44708.2|44688.2|44705.7|44685.7|0
1637817240000|2021-11-25 05:14:00|||||||||2
1637817250000|2021-11-25 05:14:10|44710.6|44690.6|44718.1|44698.1|44720.5|44700.5|44710.6|44690.6|1
1637817280000|2021-11-25 05:14:40|44715.7|44695.7|44715.7|44695.7|44715.7|44695.7|44713.3|44693.3|1
1637817290000|2021-11-25 05:14:50|44713.2|44693.2|44710.7|44690.7|44713.2|44693.2|44710.7|44690.7|0
1637817300000|2021-11-25 05:15:00|44708.2|44688.2|44708.2|44688.2|44710.7|44690.7|44708.2|44688.2|1
1637817310000|2021-11-25 05:15:10|44708.3|44688.3|44710.6|44690.6|44710.6|44690.6|44708.3|44688.3|0
1637817320000|2021-11-25 05:15:20|44710.7|44690.7|44713.1|44693.1|44713.1|44693.1|44710.7|44690.7|0
1637817370000|2021-11-25 05:16:10|44713|44693|44713|44693|44713|44693|44713|44693|0
1637817380000|2021-11-25 05:16:20|44713.1|44693.1|44713.1|44693.1|44713.1|44693.1|44713.1|44693.1|0
1637817410000|2021-11-25 05:16:50|44718|44698|44718.1|44698.1|44718.1|44698.1|44718|44698|10
1637817420000|2021-11-25 05:17:00|44718|44698|44705.8|44685.8|44718|44698|44705.8|44685.8|1
1637817430000|2021-11-25 05:17:10|44705.4|44685.4|44703|44683|44705.4|44685.4|44703|44683|1
1637817440000|2021-11-25 05:17:20|44705.4|44685.4|44700.6|44680.6|44705.4|44685.4|44700.6|44680.6|0
1637817450000|2021-11-25 05:17:30|44700.5|44680.5|44700.5|44680.5|44700.5|44680.5|44700.4|44680.4|1
1637817460000|2021-11-25 05:17:40|44702.9|44682.9|44702.9|44682.9|44702.9|44682.9|44702.9|44682.9|0
1637817470000|2021-11-25 05:17:50|44705.3|44685.3|44702.9|44682.9|44705.3|44685.3|44702.9|44682.9|1
1637817480000|2021-11-25 05:18:00|44705.3|44685.3|44705.3|44685.3|44705.3|44685.3|44705.3|44685.3|0
1637817490000|2021-11-25 05:18:10|44700.4|44680.4|44700.4|44680.4|44700.4|44680.4|44700.4|44680.4|2
1637817500000|2021-11-25 05:18:20|44705.3|44685.3|44702.9|44682.9|44705.3|44685.3|44702.9|44682.9|0
1637817520000|2021-11-25 05:18:40|44705.3|44685.3|44705.3|44685.3|44705.3|44685.3|44705.3|44685.3|0
1637817530000|2021-11-25 05:18:50|44702.9|44682.9|44702.9|44682.9|44702.9|44682.9|44702.9|44682.9|0
1637817540000|2021-11-25 05:19:00|44700.5|44680.5|44705.3|44685.3|44705.3|44685.3|44700.5|44680.5|0
1637817620000|2021-11-25 05:20:20|44702.9|44682.9|44702.9|44682.9|44702.9|44682.9|44702.9|44682.9|0
1637817630000|2021-11-25 05:20:30|44705.3|44685.3|44705.3|44685.3|44705.3|44685.3|44702.9|44682.9|0
1637817660000|2021-11-25 05:21:00|44702.8|44682.8|44702.8|44682.8|44702.8|44682.8|44702.8|44682.8|0
1637817670000|2021-11-25 05:21:10|44700.4|44680.4|44705.3|44685.3|44705.3|44685.3|44700.4|44680.4|1
1637817680000|2021-11-25 05:21:20|44705.4|44685.4|44705.4|44685.4|44705.4|44685.4|44705.4|44685.4|0
1637817710000|2021-11-25 05:21:50|||||||||2
1637817730000|2021-11-25 05:22:10|44707.9|44687.9|44707.9|44687.9|44707.9|44687.9|44707.9|44687.9|0
1637817750000|2021-11-25 05:22:30|44707.8|44687.8|44707.8|44687.8|44707.8|44687.8|44707.8|44687.8|0
1637817760000|2021-11-25 05:22:40|44707.9|44687.9|44707.9|44687.9|44707.9|44687.9|44707.9|44687.9|0
1637817800000|2021-11-25 05:23:20|44707.8|44687.8|44705.3|44685.3|44707.8|44687.8|44705.3|44685.3|1
1637817810000|2021-11-25 05:23:30|44702.9|44682.9|44702.9|44682.9|44702.9|44682.9|44702.9|44682.9|0
1637817840000|2021-11-25 05:24:00|44705.3|44685.3|44705.3|44685.3|44705.3|44685.3|44705.3|44685.3|0
1637817880000|2021-11-25 05:24:40|44705.2|44685.2|44702.8|44682.8|44705.2|44685.2|44702.8|44682.8|0
1637817900000|2021-11-25 05:25:00|44705.3|44685.3|44705.3|44685.3|44705.3|44685.3|44705.3|44685.3|1
1637817920000|2021-11-25 05:25:20|44705.2|44685.2|44707.8|44687.8|44707.8|44687.8|44702.8|44682.8|1
1637817930000|2021-11-25 05:25:30|44707.9|44687.9|44710.3|44690.3|44710.3|44690.3|44707.9|44687.9|0
1637817960000|2021-11-25 05:26:00|44707.8|44687.8|44705.4|44685.4|44707.8|44687.8|44705.4|44685.4|0
1637817980000|2021-11-25 05:26:20|44705.3|44685.3|44702.8|44682.8|44705.3|44685.3|44702.8|44682.8|5
1637817990000|2021-11-25 05:26:30|44705.3|44685.3|44705.3|44685.3|44705.3|44685.3|44705.3|44685.3|1
1637818000000|2021-11-25 05:26:40|44702.9|44682.9|44702.9|44682.9|44702.9|44682.9|44702.9|44682.9|0
1637818010000|2021-11-25 05:26:50|44705.3|44685.3|44708|44688|44708|44688|44705.3|44685.3|4
1637818020000|2021-11-25 05:27:00|44712.9|44692.9|44715.3|44695.3|44715.3|44695.3|44712.9|44692.9|0
1637818030000|2021-11-25 05:27:10|44717.7|44697.7|44715.3|44695.3|44717.8|44697.8|44715.3|44695.3|1
1637818040000|2021-11-25 05:27:20|44715.4|44695.4|44715.3|44695.3|44715.4|44695.4|44715.3|44695.3|0
1637818050000|2021-11-25 05:27:30|||||||||1
1637818060000|2021-11-25 05:27:40|44715.4|44695.4|44715.4|44695.4|44715.4|44695.4|44715.4|44695.4|0
1637818080000|2021-11-25 05:28:00|44715.3|44695.3|44715.3|44695.3|44715.3|44695.3|44715.3|44695.3|0
1637818090000|2021-11-25 05:28:10|44715.4|44695.4|44715.3|44695.3|44715.4|44695.4|44715.3|44695.3|0
1637818100000|2021-11-25 05:28:20|44712.9|44692.9|44715.3|44695.3|44715.4|44695.4|44712.9|44692.9|0
1637818110000|2021-11-25 05:28:30|44715.4|44695.4|44715.4|44695.4|44715.4|44695.4|44715.4|44695.4|0
1637818120000|2021-11-25 05:28:40|44715.3|44695.3|44715.3|44695.3|44715.4|44695.4|44715.3|44695.3|0
1637818140000|2021-11-25 05:29:00|44712.9|44692.9|44715.3|44695.3|44715.3|44695.3|44712.9|44692.9|0
1637818160000|2021-11-25 05:29:20|44712.9|44692.9|44712.9|44692.9|44712.9|44692.9|44712.9|44692.9|1
1637818170000|2021-11-25 05:29:30|44715.3|44695.3|44715.3|44695.3|44715.3|44695.3|44715.3|44695.3|0
1637818190000|2021-11-25 05:29:50|44715.4|44695.4|44715.3|44695.3|44715.4|44695.4|44715.3|44695.3|1
1637818200000|2021-11-25 05:30:00|44712.9|44692.9|44692.8|44672.8|44712.9|44692.9|44692.8|44672.8|14
1637818210000|2021-11-25 05:30:10|44683|44663|44673|44653|44685.4|44665.4|44673|44653|6
1637818220000|2021-11-25 05:30:20|44670.4|44650.4|44670.4|44650.4|44670.4|44650.4|44670.3|44650.3|6
1637818230000|2021-11-25 05:30:30|44672.8|44652.8|44680.5|44660.5|44685.3|44665.3|44672.8|44652.8|5
1637818240000|2021-11-25 05:30:40|44680.6|44660.6|44665.6|44645.6|44680.7|44660.7|44663.1|44643.1|9
1637818250000|2021-11-25 05:30:50|44668|44648|44665.5|44645.5|44670.5|44650.5|44665.5|44645.5|1
1637818260000|2021-11-25 05:31:00|44663.1|44643.1|44643|44623|44663.1|44643.1|44643|44623|7
1637818270000|2021-11-25 05:31:10|44643.1|44623.1|44645.7|44625.7|44650.6|44630.6|44643.1|44623.1|6
1637818280000|2021-11-25 05:31:20|44645.5|44625.5|44645.8|44625.8|44645.8|44625.8|44640.7|44620.7|3
1637818290000|2021-11-25 05:31:30|44645.7|44625.7|44655.7|44635.7|44655.7|44635.7|44645.7|44625.7|5
1637818300000|2021-11-25 05:31:40|44660.6|44640.6|44658.2|44638.2|44660.6|44640.6|44655.7|44635.7|0
1637818310000|2021-11-25 05:31:50|44655.7|44635.7|44648.2|44628.2|44658.2|44638.2|44648.2|44628.2|3
1637818320000|2021-11-25 05:32:00|44650.6|44630.6|44650.6|44630.6|44650.6|44630.6|44645.7|44625.7|2
1637818330000|2021-11-25 05:32:10|44650.7|44630.7|44658.1|44638.1|44658.1|44638.1|44650.7|44630.7|0
1637818340000|2021-11-25 05:32:20|44655.7|44635.7|44650.7|44630.7|44655.7|44635.7|44650.7|44630.7|2
1637818350000|2021-11-25 05:32:30|44655.5|44635.5|44650.6|44630.6|44655.5|44635.5|44648.2|44628.2|0
1637818360000|2021-11-25 05:32:40|44650.5|44630.5|44648.1|44628.1|44650.6|44630.6|44645.7|44625.7|2
1637818370000|2021-11-25 05:32:50|44645.7|44625.7|44645.5|44625.5|44648.1|44628.1|44645.5|44625.5|1
1637818380000|2021-11-25 05:33:00|44645.6|44625.6|44645.6|44625.6|44645.6|44625.6|44643|44623|6
1637818390000|2021-11-25 05:33:10|44650.4|44630.4|44650.4|44630.4|44655.3|44635.3|44650.4|44630.4|3
1637818400000|2021-11-25 05:33:20|44648|44628|44645.5|44625.5|44648|44628|44640.7|44620.7|4
1637818410000|2021-11-25 05:33:30|44648|44628|44653|44633|44653|44633|44648|44628|3
1637818420000|2021-11-25 05:33:40|44655.4|44635.4|44662.7|44642.7|44662.7|44642.7|44655.4|44635.4|2
1637818430000|2021-11-25 05:33:50|44660.3|44640.3|44665.2|44645.2|44665.2|44645.2|44660.3|44640.3|0
1637818440000|2021-11-25 05:34:00|44662.8|44642.8|44665.4|44645.4|44665.4|44645.4|44662.8|44642.8|0
1637818450000|2021-11-25 05:34:10|44670.2|44650.2|44670.4|44650.4|44670.5|44650.5|44670.2|44650.2|0
1637818460000|2021-11-25 05:34:20|44672.9|44652.9|44665.6|44645.6|44673|44653|44665.6|44645.6|1
1637818470000|2021-11-25 05:34:30|44668|44648|44670.4|44650.4|44670.4|44650.4|44665.5|44645.5|0
1637818480000|2021-11-25 05:34:40|44670.3|44650.3|44670.5|44650.5|44670.5|44650.5|44665.5|44645.5|0
1637818490000|2021-11-25 05:34:50|44670.6|44650.6|44670.4|44650.4|44672.9|44652.9|44670.4|44650.4|1
1637818500000|2021-11-25 05:35:00|44670.5|44650.5|44670.3|44650.3|44675.3|44655.3|44670.3|44650.3|2
1637818510000|2021-11-25 05:35:10|44670.4|44650.4|44670.5|44650.5|44670.5|44650.5|44670.3|44650.3|2
1637818520000|2021-11-25 05:35:20|44675.3|44655.3|44675.3|44655.3|44677.7|44657.7|44675.3|44655.3|3
1637818530000|2021-11-25 05:35:30|44675.5|44655.5|44675.5|44655.5|44675.5|44655.5|44675.5|44655.5|0
1637818540000|2021-11-25 05:35:40|44675.4|44655.4|44670.5|44650.5|44675.4|44655.4|44670.5|44650.5|0
1637818550000|2021-11-25 05:35:50|44668|44648|44670.5|44650.5|44670.5|44650.5|44665.6|44645.6|0
1637818560000|2021-11-25 05:36:00|44668|44648|44655.5|44635.5|44668|44648|44653.1|44633.1|5
1637818570000|2021-11-25 05:36:10|44650.7|44630.7|44648.1|44628.1|44650.7|44630.7|44645.7|44625.7|1
1637818580000|2021-11-25 05:36:20|44650.5|44630.5|44653.1|44633.1|44653.1|44633.1|44650.5|44630.5|3
1637818590000|2021-11-25 05:36:30|44653|44633|44650.6|44630.6|44655.5|44635.5|44650.6|44630.6|3
1637818600000|2021-11-25 05:36:40|44653|44633|44650.5|44630.5|44655.5|44635.5|44650.5|44630.5|0
1637818610000|2021-11-25 05:36:50|44648.1|44628.1|44640.6|44620.6|44648.1|44628.1|44640.6|44620.6|4
1637818620000|2021-11-25 05:37:00|44640.5|44620.5|44645.5|44625.5|44645.5|44625.5|44640.5|44620.5|2
1637818630000|2021-11-25 05:37:10|44645.6|44625.6|44645.5|44625.5|44645.6|44625.6|44645.5|44625.5|1
1637818640000|2021-11-25 05:37:20|44645.6|44625.6|44645.6|44625.6|44645.6|44625.6|44645.5|44625.5|1
1637818650000|2021-11-25 05:37:30|44648.1|44628.1|44650.5|44630.5|44650.5|44630.5|44648.1|44628.1|1
1637818660000|2021-11-25 05:37:40|44652.9|44632.9|44655.4|44635.4|44655.4|44635.4|44652.9|44632.9|0
1637818670000|2021-11-25 05:37:50|44655.5|44635.5|44660.6|44640.6|44660.6|44640.6|44655.5|44635.5|4
1637818680000|2021-11-25 05:38:00|44660.7|44640.7|44660.6|44640.6|44665.5|44645.5|44660.6|44640.6|0
1637818690000|2021-11-25 05:38:10|44660.5|44640.5|44658|44638|44660.5|44640.5|44658|44638|1
1637818700000|2021-11-25 05:38:20|44658.1|44638.1|44650.7|44630.7|44658.1|44638.1|44650.7|44630.7|0
1637818710000|2021-11-25 05:38:30|44655.5|44635.5|44650.7|44630.7|44655.5|44635.5|44650.7|44630.7|0
1637818720000|2021-11-25 05:38:40|44650.9|44630.9|44655.7|44635.7|44655.7|44635.7|44650.7|44630.7|1
1637818730000|2021-11-25 05:38:50|44653.2|44633.2|44650.7|44630.7|44653.2|44633.2|44650.7|44630.7|0
1637818740000|2021-11-25 05:39:00|44650.6|44630.6|44650.7|44630.7|44653.2|44633.2|44650.6|44630.6|2
1637818750000|2021-11-25 05:39:10|44650.6|44630.6|44647.9|44627.9|44650.7|44630.7|44647.9|44627.9|2
1637818760000|2021-11-25 05:39:20|44648|44628|44643.1|44623.1|44648.1|44628.1|44643.1|44623.1|1
1637818770000|2021-11-25 05:39:30|44640.7|44620.7|44640.7|44620.7|44640.7|44620.7|44640.5|44620.5|0
1637818780000|2021-11-25 05:39:40|44640.6|44620.6|44640.6|44620.6|44640.6|44620.6|44638.1|44618.1|0
1637818790000|2021-11-25 05:39:50|44640.5|44620.5|44638|44618|44640.5|44620.5|44638|44618|1
1637818800000|2021-11-25 05:40:00|44638.1|44618.1|44640.6|44620.6|44640.7|44620.7|44635.7|44615.7|1
1637818810000|2021-11-25 05:40:10|44640.5|44620.5|44630.6|44610.6|44640.5|44620.5|44625.7|44605.7|10
1637818820000|2021-11-25 05:40:20|44628.2|44608.2|44623|44603|44630.5|44610.5|44620.4|44600.4|8
1637818830000|2021-11-25 05:40:30|44622.9|44602.9|44620.7|44600.7|44623.1|44603.1|44620.6|44600.6|4
1637818840000|2021-11-25 05:40:40|44620.6|44600.6|44618.2|44598.2|44620.6|44600.6|44618.2|44598.2|1
1637818850000|2021-11-25 05:40:50|44620.7|44600.7|44625.7|44605.7|44625.7|44605.7|44618.2|44598.2|1
1637818860000|2021-11-25 05:41:00|44628.1|44608.1|44628.3|44608.3|44628.3|44608.3|44628.1|44608.1|2
1637818870000|2021-11-25 05:41:10|44625.8|44605.8|44630.7|44610.7|44630.7|44610.7|44625.8|44605.8|0
1637818880000|2021-11-25 05:41:20|44630.8|44610.8|44635.6|44615.6|44635.7|44615.7|44630.7|44610.7|1
1637818890000|2021-11-25 05:41:30|44635.5|44615.5|44635.7|44615.7|44635.7|44615.7|44630.7|44610.7|1
1637818900000|2021-11-25 05:41:40|44635.6|44615.6|44630.7|44610.7|44635.6|44615.6|44625.7|44605.7|1
1637818920000|2021-11-25 05:42:00|44633.1|44613.1|44635.7|44615.7|44635.7|44615.7|44630.7|44610.7|5
1637818940000|2021-11-25 05:42:20|44635.8|44615.8|44650.6|44630.6|44650.6|44630.6|44635.8|44615.8|3
1637818950000|2021-11-25 05:42:30|44653|44633|44653.1|44633.1|44655.6|44635.6|44650.7|44630.7|1
1637818960000|2021-11-25 05:42:40|44650.8|44630.8|44655.7|44635.7|44655.7|44635.7|44650.7|44630.7|6
1637818970000|2021-11-25 05:42:50|||||||||2
1637818980000|2021-11-25 05:43:00|44660.6|44640.6|44658.2|44638.2|44660.6|44640.6|44658.2|44638.2|1
1637818990000|2021-11-25 05:43:10|44655.7|44635.7|44655.7|44635.7|44655.7|44635.7|44650.7|44630.7|2
1637819000000|2021-11-25 05:43:20|44658.2|44638.2|44658.2|44638.2|44658.2|44638.2|44655.8|44635.8|1
1637819010000|2021-11-25 05:43:30|44655.8|44635.8|44653.3|44633.3|44655.8|44635.8|44653.3|44633.3|1
1637819020000|2021-11-25 05:43:40|44653.2|44633.2|44653.1|44633.1|44653.2|44633.2|44653.1|44633.1|2
1637819030000|2021-11-25 05:43:50|44653.2|44633.2|44653.2|44633.2|44655.7|44635.7|44653.2|44633.2|0
1637819040000|2021-11-25 05:44:00|44650.8|44630.8|44650.7|44630.7|44650.8|44630.8|44650.7|44630.7|0
1637819060000|2021-11-25 05:44:20|44645.9|44625.9|44645.8|44625.8|44648.3|44628.3|44643.4|44623.4|0
1637819070000|2021-11-25 05:44:30|44641|44621|44641|44621|44641|44621|44640.9|44620.9|0
1637819080000|2021-11-25 05:44:40|44640.9|44620.9|44655.7|44635.7|44655.7|44635.7|44640.9|44620.9|2
1637819090000|2021-11-25 05:44:50|44658.2|44638.2|44660.7|44640.7|44665.7|44645.7|44658.2|44638.2|0
1637819100000|2021-11-25 05:45:00|44655.7|44635.7|44655.7|44635.7|44655.7|44635.7|44655.7|44635.7|0
1637819120000|2021-11-25 05:45:20|44653.2|44633.2|44650.8|44630.8|44653.3|44633.3|44650.8|44630.8|3
1637819130000|2021-11-25 05:45:30|44650.9|44630.9|44660.9|44640.9|44663.2|44643.2|44650.9|44630.9|7
1637819140000|2021-11-25 05:45:40|44663.4|44643.4|44660.9|44640.9|44665.8|44645.8|44660.8|44640.8|0
1637819150000|2021-11-25 05:45:50|44663.3|44643.3|44665.8|44645.8|44665.8|44645.8|44660.9|44640.9|0
1637819160000|2021-11-25 05:46:00|44665.9|44645.9|44666.1|44646.1|44666.1|44646.1|44665.9|44645.9|3
1637819170000|2021-11-25 05:46:10|44668.6|44648.6|44668.6|44648.6|44668.6|44648.6|44668.6|44648.6|0
1637819180000|2021-11-25 05:46:20|44671|44651|44675.8|44655.8|44675.8|44655.8|44671|44651|2
1637819190000|2021-11-25 05:46:30|44673.4|44653.4|44673.4|44653.4|44673.4|44653.4|44673.4|44653.4|0
1637819200000|2021-11-25 05:46:40|44670.9|44650.9|44668.4|44648.4|44670.9|44650.9|44668.4|44648.4|1
1637819210000|2021-11-25 05:46:50|44665.9|44645.9|44668.4|44648.4|44668.4|44648.4|44665.9|44645.9|2
1637819220000|2021-11-25 05:47:00|44673.3|44653.3|44678.2|44658.2|44678.2|44658.2|44673.3|44653.3|3
1637819230000|2021-11-25 05:47:10|44680.6|44660.6|44690.7|44670.7|44690.7|44670.7|44680.6|44660.6|0
1637819240000|2021-11-25 05:47:20|44688.3|44668.3|44683.4|44663.4|44688.3|44668.3|44683.4|44663.4|1
1637819250000|2021-11-25 05:47:30|44685.8|44665.8|44685.8|44665.8|44685.8|44665.8|44685.8|44665.8|0
1637819260000|2021-11-25 05:47:40|44685.9|44665.9|44693.2|44673.2|44693.2|44673.2|44685.9|44665.9|1
1637819270000|2021-11-25 05:47:50|44690.8|44670.8|44710.7|44690.7|44715.6|44695.6|44690.7|44670.7|7
1637819280000|2021-11-25 05:48:00|44715.5|44695.5|44708.2|44688.2|44715.5|44695.5|44708.2|44688.2|0
1637819290000|2021-11-25 05:48:10|44710.7|44690.7|44710.7|44690.7|44710.7|44690.7|44705.9|44685.9|1
1637819300000|2021-11-25 05:48:20|44708.3|44688.3|44715.7|44695.7|44715.7|44695.7|44708.2|44688.2|4
1637819310000|2021-11-25 05:48:30|44715.6|44695.6|44710.8|44690.8|44715.6|44695.6|44710.8|44690.8|5
1637819320000|2021-11-25 05:48:40|44713.3|44693.3|44710.7|44690.7|44715.7|44695.7|44710.7|44690.7|2
1637819330000|2021-11-25 05:48:50|44710.6|44690.6|44708.3|44688.3|44710.6|44690.6|44705.7|44685.7|3
1637819340000|2021-11-25 05:49:00|44710.7|44690.7|44705.8|44685.8|44710.7|44690.7|44705.8|44685.8|8
1637819350000|2021-11-25 05:49:10|44703.4|44683.4|44705.7|44685.7|44705.7|44685.7|44703.2|44683.2|0
1637819360000|2021-11-25 05:49:20|44705.6|44685.6|44705.6|44685.6|44705.6|44685.6|44703.1|44683.1|0
1637819370000|2021-11-25 05:49:30|44705.5|44685.5|44703.3|44683.3|44708.1|44688.1|44703.1|44683.1|1
1637819390000|2021-11-25 05:49:50|44708.2|44688.2|44708.4|44688.4|44708.4|44688.4|44708.2|44688.2|6
1637819410000|2021-11-25 05:50:10|44710.8|44690.8|44708.3|44688.3|44710.8|44690.8|44708.3|44688.3|1
1637819420000|2021-11-25 05:50:20|44705.9|44685.9|44705.9|44685.9|44705.9|44685.9|44705.9|44685.9|1
1637819430000|2021-11-25 05:50:30|44708.3|44688.3|44705.9|44685.9|44708.3|44688.3|44705.9|44685.9|1
1637819440000|2021-11-25 05:50:40|44710.8|44690.8|44710.9|44690.9|44710.9|44690.9|44710.8|44690.8|5
1637819470000|2021-11-25 05:51:10|44713.3|44693.3|44718.4|44698.4|44720.8|44700.8|44713.3|44693.3|5
1637819480000|2021-11-25 05:51:20|44718.3|44698.3|44718.3|44698.3|44718.3|44698.3|44715.9|44695.9|0
1637819490000|2021-11-25 05:51:30|44715.9|44695.9|44710.9|44690.9|44715.9|44695.9|44710.9|44690.9|2
1637819500000|2021-11-25 05:51:40|44710.8|44690.8|44710.9|44690.9|44710.9|44690.9|44708.4|44688.4|2
1637819510000|2021-11-25 05:51:50|44710.7|44690.7|44711|44691|44711|44691|44708.3|44688.3|6
1637819520000|2021-11-25 05:52:00|||||||||3
1637819530000|2021-11-25 05:52:10|44711.2|44691.2|44711.2|44691.2|44711.2|44691.2|44711.2|44691.2|1
1637819540000|2021-11-25 05:52:20|44713.6|44693.6|44713.5|44693.5|44713.6|44693.6|44711.1|44691.1|2
1637819550000|2021-11-25 05:52:30|44713.6|44693.6|44716|44696|44716|44696|44713.6|44693.6|1
1637819560000|2021-11-25 05:52:40|44718.4|44698.4|44715.9|44695.9|44718.4|44698.4|44713.5|44693.5|3
1637819570000|2021-11-25 05:52:50|44715.8|44695.8|44715.8|44695.8|44718.4|44698.4|44713.4|44693.4|18
1637819580000|2021-11-25 05:53:00|44718.2|44698.2|44718.3|44698.3|44718.3|44698.3|44718.2|44698.2|2
1637819590000|2021-11-25 05:53:10|44718.2|44698.2|44715.8|44695.8|44718.2|44698.2|44713.3|44693.3|5
1637819600000|2021-11-25 05:53:20|44715.9|44695.9|44715.9|44695.9|44715.9|44695.9|44715.9|44695.9|2
1637819610000|2021-11-25 05:53:30|44715.8|44695.8|44718.3|44698.3|44718.3|44698.3|44715.8|44695.8|0
1637819620000|2021-11-25 05:53:40|44715.9|44695.9|44715.8|44695.8|44715.9|44695.9|44715.8|44695.8|0
1637819630000|2021-11-25 05:53:50|44713.4|44693.4|44708.4|44688.4|44713.4|44693.4|44708.4|44688.4|4
1637819640000|2021-11-25 05:54:00|44708.3|44688.3|44713.3|44693.3|44713.3|44693.3|44705.9|44685.9|1
1637819650000|2021-11-25 05:54:10|44710.9|44690.9|44710.9|44690.9|44710.9|44690.9|44706|44686|1
1637819660000|2021-11-25 05:54:20|44713.5|44693.5|44718.5|44698.5|44721|44701|44713.5|44693.5|2
1637819670000|2021-11-25 05:54:30|44720.9|44700.9|44715.9|44695.9|44720.9|44700.9|44715.9|44695.9|1
1637819680000|2021-11-25 05:54:40|44713.5|44693.5|44710.9|44690.9|44713.5|44693.5|44710.9|44690.9|0
1637819690000|2021-11-25 05:54:50|44706.1|44686.1|44705.9|44685.9|44706.1|44686.1|44705.9|44685.9|2
1637819700000|2021-11-25 05:55:00|44705.8|44685.8|44705.9|44685.9|44705.9|44685.9|44700.9|44680.9|1
1637819710000|2021-11-25 05:55:10|44700.9|44680.9|44708.3|44688.3|44708.3|44688.3|44700.9|44680.9|0
1637819720000|2021-11-25 05:55:20|44708.4|44688.4|44710.9|44690.9|44710.9|44690.9|44708.4|44688.4|0
1637819740000|2021-11-25 05:55:40|44710.8|44690.8|44711|44691|44711|44691|44706|44686|0
1637819750000|2021-11-25 05:55:50|44710.9|44690.9|44710.9|44690.9|44710.9|44690.9|44710.9|44690.9|0
1637819760000|2021-11-25 05:56:00|44710.8|44690.8|44706|44686|44710.8|44690.8|44706|44686|1
1637819770000|2021-11-25 05:56:10|44703.5|44683.5|44703.3|44683.3|44703.5|44683.5|44703.2|44683.2|0
1637819780000|2021-11-25 05:56:20|44700.8|44680.8|44700.9|44680.9|44703.3|44683.3|44700.8|44680.8|1
1637819790000|2021-11-25 05:56:30|44701|44681|44700.9|44680.9|44703.4|44683.4|44700.9|44680.9|2
1637819800000|2021-11-25 05:56:40|44701|44681|44705.8|44685.8|44705.8|44685.8|44701|44681|5
1637819810000|2021-11-25 05:56:50|44708.3|44688.3|44710.8|44690.8|44710.8|44690.8|44708.3|44688.3|1
1637819820000|2021-11-25 05:57:00|44710.9|44690.9|44710.9|44690.9|44710.9|44690.9|44710.9|44690.9|1
1637819830000|2021-11-25 05:57:10|44715.8|44695.8|44720.7|44700.7|44720.7|44700.7|44715.8|44695.8|3
1637819840000|2021-11-25 05:57:20|44718.3|44698.3|44720.9|44700.9|44720.9|44700.9|44718.3|44698.3|0
1637819850000|2021-11-25 05:57:30|44720.8|44700.8|44723.4|44703.4|44723.4|44703.4|44720.8|44700.8|2
1637819860000|2021-11-25 05:57:40|44720.9|44700.9|44723.3|44703.3|44723.4|44703.4|44720.9|44700.9|2
1637819870000|2021-11-25 05:57:50|44720.9|44700.9|44720.9|44700.9|44720.9|44700.9|44720.9|44700.9|0
1637819880000|2021-11-25 05:58:00|44723.3|44703.3|44720.9|44700.9|44723.4|44703.4|44718.5|44698.5|0
1637819890000|2021-11-25 05:58:10|44718.5|44698.5|44716.1|44696.1|44720.9|44700.9|44716.1|44696.1|0
1637819900000|2021-11-25 05:58:20|44715.9|44695.9|44715.8|44695.8|44715.9|44695.9|44713.3|44693.3|0
1637819910000|2021-11-25 05:58:30|44713.3|44693.3|44715.8|44695.8|44715.9|44695.9|44713.3|44693.3|1
1637819920000|2021-11-25 05:58:40|44715.9|44695.9|44713.4|44693.4|44715.9|44695.9|44713.4|44693.4|0
1637819930000|2021-11-25 05:58:50|44715.8|44695.8|44710.9|44690.9|44715.9|44695.9|44710.8|44690.8|3
1637819940000|2021-11-25 05:59:00|44710.8|44690.8|44708.3|44688.3|44710.8|44690.8|44708.2|44688.2|4
1637819950000|2021-11-25 05:59:10|44708.2|44688.2|44708.3|44688.3|44708.3|44688.3|44708.2|44688.2|0
1637819960000|2021-11-25 05:59:20|44710.8|44690.8|44713.4|44693.4|44713.4|44693.4|44710.8|44690.8|3
1637819970000|2021-11-25 05:59:30|44715.8|44695.8|44710.9|44690.9|44715.8|44695.8|44710.9|44690.9|2
1637819980000|2021-11-25 05:59:40|44711|44691|44715.9|44695.9|44715.9|44695.9|44710.9|44690.9|1
1637820000000|2021-11-25 06:00:00|44715.8|44695.8|44713.3|44693.3|44715.9|44695.9|44710.8|44690.8|6
1637820010000|2021-11-25 06:00:10|44715.7|44695.7|44718.4|44698.4|44720.9|44700.9|44715.7|44695.7|6
1637820020000|2021-11-25 06:00:20|44720.9|44700.9|44718.4|44698.4|44720.9|44700.9|44718.4|44698.4|0
1637820030000|2021-11-25 06:00:30|44723.5|44703.5|44723.5|44703.5|44726|44706|44723.4|44703.4|2
1637820040000|2021-11-25 06:00:40|44728.4|44708.4|44728.4|44708.4|44728.4|44708.4|44723.5|44703.5|5
1637820050000|2021-11-25 06:00:50|44726|44706|44738.2|44718.2|44738.2|44718.2|44725.8|44705.8|22
1637820060000|2021-11-25 06:01:00|44735.8|44715.8|44743.2|44723.2|44743.2|44723.2|44735.8|44715.8|3
1637820070000|2021-11-25 06:01:10|44745.7|44725.7|44745.8|44725.8|44745.8|44725.8|44743.2|44723.2|3
1637820080000|2021-11-25 06:01:20|44750.6|44730.6|44765.8|44745.8|44773.2|44753.2|44750.6|44730.6|5
1637820090000|2021-11-25 06:01:30|44770.6|44750.6|44760.8|44740.8|44770.6|44750.6|44758.3|44738.3|3
1637820100000|2021-11-25 06:01:40|44760.7|44740.7|44760.6|44740.6|44763.1|44743.1|44758.2|44738.2|1
1637820110000|2021-11-25 06:01:50|44760.7|44740.7|44765.5|44745.5|44765.5|44745.5|44760.6|44740.6|5
1637820120000|2021-11-25 06:02:00|44763.1|44743.1|44795.6|44775.6|44798.1|44778.1|44763.1|44743.1|18
1637820130000|2021-11-25 06:02:10|44795.8|44775.8|44793.3|44773.3|44795.8|44775.8|44793.3|44773.3|3
1637820140000|2021-11-25 06:02:20|44795.7|44775.7|44795.7|44775.7|44795.7|44775.7|44795.7|44775.7|0
1637820150000|2021-11-25 06:02:30|44795.8|44775.8|44795.7|44775.7|44795.9|44775.9|44793.2|44773.2|6
1637820160000|2021-11-25 06:02:40|44793.3|44773.3|44793.1|44773.1|44793.3|44773.3|44793.1|44773.1|5
1637820170000|2021-11-25 06:02:50|44793|44773|44810.7|44790.7|44810.7|44790.7|44790.6|44770.6|9
1637820180000|2021-11-25 06:03:00|44815.7|44795.7|44805.8|44785.8|44818.1|44798.1|44805.8|44785.8|6
1637820190000|2021-11-25 06:03:10|44805.7|44785.7|44798.2|44778.2|44805.7|44785.7|44795.7|44775.7|6
1637820200000|2021-11-25 06:03:20|44795.8|44775.8|44793.3|44773.3|44795.8|44775.8|44793.3|44773.3|3
1637820210000|2021-11-25 06:03:30|44790.8|44770.8|44820.5|44800.5|44820.5|44800.5|44790.7|44770.7|9
1637820220000|2021-11-25 06:03:40|44820.7|44800.7|44825.6|44805.6|44830.5|44810.5|44820.7|44800.7|2
1637820230000|2021-11-25 06:03:50|44830.5|44810.5|44838.1|44818.1|44850.4|44830.4|44830.5|44810.5|18
1637820240000|2021-11-25 06:04:00|44840.5|44820.5|44833.1|44813.1|44840.7|44820.7|44833.1|44813.1|7
1637820250000|2021-11-25 06:04:10|44835.6|44815.6|44873.1|44853.1|44875.5|44855.5|44833.1|44813.1|9
1637820260000|2021-11-25 06:04:20|44870.7|44850.7|44872.9|44852.9|44872.9|44852.9|44868|44848|3
1637820270000|2021-11-25 06:04:30|44872.8|44852.8|44870.5|44850.5|44872.8|44852.8|44870.4|44850.4|1
1637820280000|2021-11-25 06:04:40|44872.9|44852.9|44870.4|44850.4|44872.9|44852.9|44870.4|44850.4|2
1637820290000|2021-11-25 06:04:50|44868|44848|44870.3|44850.3|44870.4|44850.4|44868|44848|1
1637820300000|2021-11-25 06:05:00|44885.3|44865.3|44895.6|44875.6|44895.6|44875.6|44885.3|44865.3|22
1637820310000|2021-11-25 06:05:10|44898|44878|44893|44873|44898|44878|44893|44873|8
1637820320000|2021-11-25 06:05:20|44890.5|44870.5|44888.1|44868.1|44890.5|44870.5|44885.5|44865.5|0
1637820330000|2021-11-25 06:05:30|44888|44868|44887.9|44867.9|44890.5|44870.5|44887.9|44867.9|1
1637820340000|2021-11-25 06:05:40|44888|44868|44903|44883|44903|44883|44885.5|44865.5|6
1637820350000|2021-11-25 06:05:50|44905.4|44885.4|44902.9|44882.9|44905.5|44885.5|44902.9|44882.9|5
1637820360000|2021-11-25 06:06:00|44902.8|44882.8|44897.9|44877.9|44902.8|44882.8|44897.9|44877.9|2
1637820370000|2021-11-25 06:06:10|44897.8|44877.8|44915.4|44895.4|44920.2|44900.2|44895.4|44875.4|3
1637820380000|2021-11-25 06:06:20|44917.8|44897.8|44917.8|44897.8|44920.4|44900.4|44917.8|44897.8|4
1637820390000|2021-11-25 06:06:30|44917.9|44897.9|44915.5|44895.5|44922.8|44902.8|44915.5|44895.5|5
1637820400000|2021-11-25 06:06:40|44917.9|44897.9|44920.4|44900.4|44922.8|44902.8|44917.9|44897.9|3
1637820410000|2021-11-25 06:06:50|44920.3|44900.3|44920.2|44900.2|44920.4|44900.4|44917.8|44897.8|3
1637820420000|2021-11-25 06:07:00|44917.7|44897.7|44935.6|44915.6|44942.7|44922.7|44908|44888|32
1637820430000|2021-11-25 06:07:10|44938|44918|44935.5|44915.5|44938.1|44918.1|44935.5|44915.5|1
1637820440000|2021-11-25 06:07:20|44937.9|44917.9|44935.5|44915.5|44938.1|44918.1|44935.5|44915.5|1
1637820450000|2021-11-25 06:07:30|44933.1|44913.1|44932.9|44912.9|44933.1|44913.1|44930.3|44910.3|0
1637820460000|2021-11-25 06:07:40|44930.5|44910.5|44932.9|44912.9|44932.9|44912.9|44930.5|44910.5|0
1637820470000|2021-11-25 06:07:50|44932.8|44912.8|44930.4|44910.4|44932.9|44912.9|44930.4|44910.4|0
1637820480000|2021-11-25 06:08:00|44930.3|44910.3|44920.5|44900.5|44930.4|44910.4|44920.5|44900.5|5
1637820490000|2021-11-25 06:08:10|44920.4|44900.4|44910.7|44890.7|44920.5|44900.5|44910.7|44890.7|2
1637820500000|2021-11-25 06:08:20|44915.6|44895.6|44925.3|44905.3|44925.3|44905.3|44915.6|44895.6|6
1637820510000|2021-11-25 06:08:30|44925.2|44905.2|44917.9|44897.9|44925.2|44905.2|44917.9|44897.9|3
1637820520000|2021-11-25 06:08:40|44920.3|44900.3|44917.9|44897.9|44922.7|44902.7|44917.9|44897.9|6
1637820530000|2021-11-25 06:08:50|44915.4|44895.4|44925.5|44905.5|44927.9|44907.9|44908|44888|8
1637820540000|2021-11-25 06:09:00|44925.4|44905.4|44915.6|44895.6|44925.4|44905.4|44915.6|44895.6|3
1637820550000|2021-11-25 06:09:10|44915.5|44895.5|44917.9|44897.9|44917.9|44897.9|44915.4|44895.4|0
1637820560000|2021-11-25 06:09:20|44915.4|44895.4|44915.3|44895.3|44920.3|44900.3|44915.3|44895.3|1
1637820570000|2021-11-25 06:09:30|44915.4|44895.4|44917.9|44897.9|44917.9|44897.9|44915.4|44895.4|2
1637820580000|2021-11-25 06:09:40|44920.3|44900.3|44920.3|44900.3|44920.4|44900.4|44920.2|44900.2|2
1637820590000|2021-11-25 06:09:50|44920.2|44900.2|44915.5|44895.5|44920.3|44900.3|44915.5|44895.5|0
1637820600000|2021-11-25 06:10:00|44917.9|44897.9|44915.6|44895.6|44920.3|44900.3|44915.4|44895.4|3
1637820610000|2021-11-25 06:10:10|44918|44898|44922.8|44902.8|44922.8|44902.8|44915.6|44895.6|1
1637820620000|2021-11-25 06:10:20|44920.4|44900.4|44927.9|44907.9|44930.3|44910.3|44920.4|44900.4|8
1637820630000|2021-11-25 06:10:30|44930.3|44910.3|44935.3|44915.3|44935.3|44915.3|44930.3|44910.3|1
1637820640000|2021-11-25 06:10:40|44932.9|44912.9|44930.4|44910.4|44932.9|44912.9|44930.4|44910.4|0
1637820650000|2021-11-25 06:10:50|44932.9|44912.9|44930.4|44910.4|44935.4|44915.4|44930.4|44910.4|0
1637820660000|2021-11-25 06:11:00|44932.8|44912.8|44937.8|44917.8|44937.8|44917.8|44932.8|44912.8|0
1637820670000|2021-11-25 06:11:10|44935.4|44915.4|44937.8|44917.8|44937.8|44917.8|44935.3|44915.3|3
1637820680000|2021-11-25 06:11:20|44940.3|44920.3|44937.9|44917.9|44940.3|44920.3|44937.9|44917.9|4
1637820690000|2021-11-25 06:11:30|44940.3|44920.3|44945.3|44925.3|44945.3|44925.3|44937.8|44917.8|3
1637820700000|2021-11-25 06:11:40|44940.5|44920.5|44957.9|44937.9|44963.1|44943.1|44940.4|44920.4|5
1637820710000|2021-11-25 06:11:50|44955.5|44935.5|44955.5|44935.5|44960.5|44940.5|44955.5|44935.5|1
1637820720000|2021-11-25 06:12:00|44953.1|44933.1|44950.6|44930.6|44957.9|44937.9|44950.6|44930.6|3
1637820730000|2021-11-25 06:12:10|44950.4|44930.4|44947.9|44927.9|44952.9|44932.9|44945.6|44925.6|4
1637820740000|2021-11-25 06:12:20|44945.4|44925.4|44958|44938|44960.6|44940.6|44940.3|44920.3|12
1637820750000|2021-11-25 06:12:30|44960.6|44940.6|44945.7|44925.7|44960.6|44940.6|44945.7|44925.7|3
1637820760000|2021-11-25 06:12:40|44948.1|44928.1|44950.6|44930.6|44950.6|44930.6|44945.7|44925.7|6
1637820770000|2021-11-25 06:12:50|44978|44958|44975.5|44955.5|44980.5|44960.5|44973.1|44953.1|8
1637820780000|2021-11-25 06:13:00|44975.4|44955.4|44977.8|44957.8|44980.3|44960.3|44973|44953|2
1637820790000|2021-11-25 06:13:10|44980.2|44960.2|44985.2|44965.2|44985.3|44965.3|44980.2|44960.2|13
1637820800000|2021-11-25 06:13:20|44995.4|44975.4|44995.3|44975.3|45000.1|44980.1|44995.3|44975.3|9
1637820810000|2021-11-25 06:13:30|44995.2|44975.2|45000.4|44980.4|45000.4|44980.4|44992.9|44972.9|7
1637820820000|2021-11-25 06:13:40|45000.3|44980.3|44980.5|44960.5|45000.3|44980.3|44980.4|44960.4|9
1637820830000|2021-11-25 06:13:50|44980.4|44960.4|44975.4|44955.4|44980.4|44960.4|44973.1|44953.1|2
1637820840000|2021-11-25 06:14:00|44980.2|44960.2|44970.5|44950.5|44980.3|44960.3|44965.7|44945.7|6
1637820850000|2021-11-25 06:14:10|44968.1|44948.1|44968.1|44948.1|44970.5|44950.5|44965.6|44945.6|4
1637820860000|2021-11-25 06:14:20|44965.6|44945.6|44960.5|44940.5|44968.1|44948.1|44960.5|44940.5|7
1637820870000|2021-11-25 06:14:30|44962.9|44942.9|44968|44948|44968|44948|44960.5|44940.5|7
1637820880000|2021-11-25 06:14:40|44965.6|44945.6|44970.5|44950.5|44970.5|44950.5|44965.5|44945.5|0
1637820890000|2021-11-25 06:14:50|44972.9|44952.9|44983.1|44963.1|44983.1|44963.1|44972.9|44952.9|11
1637820900000|2021-11-25 06:15:00|44985.5|44965.5|44985.4|44965.4|44988|44968|44985.4|44965.4|3
1637820910000|2021-11-25 06:15:10|44983|44963|44985.3|44965.3|44985.3|44965.3|44982.8|44962.8|1
1637820920000|2021-11-25 06:15:20|44985.1|44965.1|44990.1|44970.1|44990.1|44970.1|44980.3|44960.3|2
1637820930000|2021-11-25 06:15:30|44990|44970|44987.6|44967.6|44990|44970|44987.6|44967.6|1
1637820940000|2021-11-25 06:15:40|44982.6|44962.6|44982.6|44962.6|44982.6|44962.6|44980.1|44960.1|5
1637820950000|2021-11-25 06:15:50|44982.5|44962.5|44982.7|44962.7|44985.1|44965.1|44980.1|44960.1|2
1637820960000|2021-11-25 06:16:00|44985.1|44965.1|44977.6|44957.6|44985.1|44965.1|44977.6|44957.6|4
1637820970000|2021-11-25 06:16:10|44972.6|44952.6|44972.6|44952.6|44972.6|44952.6|44972.6|44952.6|2
1637820980000|2021-11-25 06:16:20|44972.7|44952.7|44975.1|44955.1|44975.1|44955.1|44970|44950|13
1637820990000|2021-11-25 06:16:30|44975|44955|44972.6|44952.6|44975|44955|44967.7|44947.7|3
1637821000000|2021-11-25 06:16:40|44970.1|44950.1|44972.6|44952.6|44972.6|44952.6|44967.6|44947.6|7
1637821010000|2021-11-25 06:16:50|44975.1|44955.1|44975.1|44955.1|44975.1|44955.1|44975.1|44955.1|2
1637821020000|2021-11-25 06:17:00|44977.6|44957.6|44977.8|44957.8|44977.8|44957.8|44977.6|44957.6|56
1637821030000|2021-11-25 06:17:10|44977.9|44957.9|45025.1|45005.1|45027.7|45007.7|44977.9|44957.9|25
1637821040000|2021-11-25 06:17:20|45020.3|45000.3|45000.3|44980.3|45020.3|45000.3|45000.3|44980.3|5
1637821050000|2021-11-25 06:17:30|45002.7|44982.7|44995.3|44975.3|45002.7|44982.7|44995.3|44975.3|3
1637821060000|2021-11-25 06:17:40|44995.4|44975.4|44997.8|44977.8|45000.3|44980.3|44992.9|44972.9|5
1637821070000|2021-11-25 06:17:50|45000.3|44980.3|44997.8|44977.8|45002.8|44982.8|44997.8|44977.8|4
1637821080000|2021-11-25 06:18:00|44997.9|44977.9|45000.3|44980.3|45000.4|44980.4|44997.9|44977.9|1
1637821090000|2021-11-25 06:18:10|45000.4|44980.4|44990.4|44970.4|45000.4|44980.4|44990.4|44970.4|4
1637821100000|2021-11-25 06:18:20|44990.5|44970.5|44992.9|44972.9|44992.9|44972.9|44990.5|44970.5|1
1637821110000|2021-11-25 06:18:30|44990.5|44970.5|45010.3|44990.3|45012.7|44992.7|44990.5|44970.5|4
1637821120000|2021-11-25 06:18:40|45010.2|44990.2|45002.7|44982.7|45010.2|44990.2|44995.5|44975.5|6
1637821130000|2021-11-25 06:18:50|45005.2|44985.2|45005.1|44985.1|45005.2|44985.2|45002.7|44982.7|0
1637821140000|2021-11-25 06:19:00|45002.7|44982.7|45005.1|44985.1|45007.7|44987.7|45002.7|44982.7|3
1637821150000|2021-11-25 06:19:10|45005|44985|45005.1|44985.1|45007.6|44987.6|45000.3|44980.3|1
1637821160000|2021-11-25 06:19:20|45002.7|44982.7|45005.2|44985.2|45007.7|44987.7|45002.7|44982.7|2
1637821170000|2021-11-25 06:19:30|45002.7|44982.7|45000.3|44980.3|45005.1|44985.1|45000.3|44980.3|2
1637821180000|2021-11-25 06:19:40|45015.2|44995.2|45015.1|44995.1|45017.6|44997.6|45015.1|44995.1|6
1637821190000|2021-11-25 06:19:50|45010.1|44990.1|45002.7|44982.7|45012.6|44992.6|45002.7|44982.7|9
1637821200000|2021-11-25 06:20:00|45002.8|44982.8|45017.5|44997.5|45020|45000|44997.7|44977.7|4
1637821210000|2021-11-25 06:20:10|45015.1|44995.1|45015.2|44995.2|45015.2|44995.2|45005.3|44985.3|6
1637821220000|2021-11-25 06:20:20|45015.3|44995.3|45010.3|44990.3|45020.1|45000.1|45005.4|44985.4|2
1637821230000|2021-11-25 06:20:30|45007.8|44987.8|45005.3|44985.3|45010.3|44990.3|45005.3|44985.3|2
1637821240000|2021-11-25 06:20:40|45005.2|44985.2|45005.2|44985.2|45005.2|44985.2|45005.2|44985.2|0
1637821250000|2021-11-25 06:20:50|45015.5|44995.5|45012.7|44992.7|45017.9|44997.9|45012.7|44992.7|8
1637821260000|2021-11-25 06:21:00|45015.1|44995.1|45012.7|44992.7|45015.1|44995.1|45010.3|44990.3|1
1637821270000|2021-11-25 06:21:10|45010.3|44990.3|45012.6|44992.6|45015.1|44995.1|45010.1|44990.1|0
1637821280000|2021-11-25 06:21:20|45012.7|44992.7|45010.2|44990.2|45015.1|44995.1|45010.1|44990.1|0
1637821290000|2021-11-25 06:21:30|45012.7|44992.7|45015.2|44995.2|45015.2|44995.2|45010.1|44990.1|0
1637821300000|2021-11-25 06:21:40|45015.1|44995.1|45015.2|44995.2|45015.3|44995.3|45012.7|44992.7|0
1637821310000|2021-11-25 06:21:50|45015.1|44995.1|45015.1|44995.1|45015.3|44995.3|45015.1|44995.1|0
1637821320000|2021-11-25 06:22:00|45012.7|44992.7|45015.2|44995.2|45020.1|45000.1|45012.7|44992.7|3
1637821330000|2021-11-25 06:22:10|45017.6|44997.6|45017.6|44997.6|45017.6|44997.6|45017.6|44997.6|0
1637821360000|2021-11-25 06:22:40|45020.1|45000.1|45017.6|44997.6|45020.1|45000.1|45017.6|44997.6|2
1637821370000|2021-11-25 06:22:50|45017.5|44997.5|45017.5|44997.5|45017.5|44997.5|45017.5|44997.5|2
1637821380000|2021-11-25 06:23:00|45015|44995|45015|44995|45015|44995|45015|44995|6
1637821390000|2021-11-25 06:23:10|45012.5|44992.5|45012.6|44992.6|45012.6|44992.6|45012.5|44992.5|0
1637821400000|2021-11-25 06:23:20|45015|44995|45012.5|44992.5|45015|44995|45012.5|44992.5|4
1637821410000|2021-11-25 06:23:30|45014.9|44994.9|45005.2|44985.2|45014.9|44994.9|45002.6|44982.6|10
1637821420000|2021-11-25 06:23:40|45007.6|44987.6|45007.6|44987.6|45007.6|44987.6|45005.2|44985.2|5
1637821430000|2021-11-25 06:23:50|45005.1|44985.1|44995.2|44975.2|45005.1|44985.1|44995.2|44975.2|3
1637821440000|2021-11-25 06:24:00|45000.2|44980.2|45000.2|44980.2|45002.6|44982.6|45000.2|44980.2|2
1637821450000|2021-11-25 06:24:10|45002.6|44982.6|45000.1|44980.1|45002.6|44982.6|44997.7|44977.7|6
1637821460000|2021-11-25 06:24:20|44997.7|44977.7|44992.6|44972.6|45000.1|44980.1|44992.6|44972.6|12
1637821470000|2021-11-25 06:24:30|44995.1|44975.1|44992.6|44972.6|44995.1|44975.1|44992.6|44972.6|0
1637821480000|2021-11-25 06:24:40|44992.5|44972.5|44990.1|44970.1|44992.6|44972.6|44990.1|44970.1|2
1637821490000|2021-11-25 06:24:50|44992.6|44972.6|44990.1|44970.1|44992.6|44972.6|44987.6|44967.6|1
1637821500000|2021-11-25 06:25:00|44990.2|44970.2|44992.6|44972.6|44995.1|44975.1|44990.2|44970.2|4
1637821510000|2021-11-25 06:25:10|44990.1|44970.1|44987.6|44967.6|44990.1|44970.1|44987.6|44967.6|5
1637821520000|2021-11-25 06:25:20|44977.6|44957.6|44962.7|44942.7|44977.6|44957.6|44962.7|44942.7|11
1637821530000|2021-11-25 06:25:30|44962.6|44942.6|44957.6|44937.6|44962.6|44942.6|44957.6|44937.6|3
1637821540000|2021-11-25 06:25:40|44957.5|44937.5|44950.3|44930.3|44957.5|44937.5|44950.3|44930.3|5
1637821550000|2021-11-25 06:25:50|44950.2|44930.2|44942.6|44922.6|44950.3|44930.3|44942.6|44922.6|9
1637821560000|2021-11-25 06:26:00|44940.2|44920.2|44942.7|44922.7|44942.7|44922.7|44940.1|44920.1|5
1637821570000|2021-11-25 06:26:10|44942.6|44922.6|44940.3|44920.3|44942.7|44922.7|44937.8|44917.8|3
1637821580000|2021-11-25 06:26:20|44940.2|44920.2|44940.2|44920.2|44940.3|44920.3|44937.8|44917.8|3
1637821590000|2021-11-25 06:26:30|44937.8|44917.8|44940.1|44920.1|44940.1|44920.1|44937.5|44917.5|5
1637821600000|2021-11-25 06:26:40|44944.9|44924.9|44945.2|44925.2|44952.9|44932.9|44940.1|44920.1|4
1637821610000|2021-11-25 06:26:50|44950.1|44930.1|44950.1|44930.1|44950.1|44930.1|44950.1|44930.1|1
1637821620000|2021-11-25 06:27:00|44955.1|44935.1|44955.1|44935.1|44955.1|44935.1|44955.1|44935.1|1
1637821630000|2021-11-25 06:27:10|44955.2|44935.2|44960.1|44940.1|44962.7|44942.7|44955.1|44935.1|6
1637821640000|2021-11-25 06:27:20|44960.2|44940.2|44965.1|44945.1|44965.1|44945.1|44960.1|44940.1|3
1637821650000|2021-11-25 06:27:30|44965|44945|44960.2|44940.2|44965.1|44945.1|44960.1|44940.1|0
1637821660000|2021-11-25 06:27:40|44965.1|44945.1|44960.1|44940.1|44965.1|44945.1|44960.1|44940.1|1
1637821670000|2021-11-25 06:27:50|44960|44940|44960.1|44940.1|44960.1|44940.1|44960|44940|2
1637821680000|2021-11-25 06:28:00|44960|44940|44957.6|44937.6|44960|44940|44952.7|44932.7|1
1637821690000|2021-11-25 06:28:10|44955.1|44935.1|44952.6|44932.6|44957.6|44937.6|44952.6|44932.6|7
1637821700000|2021-11-25 06:28:20|44950.2|44930.2|44947.6|44927.6|44950.2|44930.2|44947.6|44927.6|4
1637821710000|2021-11-25 06:28:30|44945.2|44925.2|44942.7|44922.7|44945.2|44925.2|44942.7|44922.7|1
1637821720000|2021-11-25 06:28:40|44942.6|44922.6|44937.7|44917.7|44942.7|44922.7|44937.7|44917.7|2
1637821730000|2021-11-25 06:28:50|44940.1|44920.1|44935.3|44915.3|44940.1|44920.1|44932.8|44912.8|2
1637821740000|2021-11-25 06:29:00|44935.2|44915.2|44935.1|44915.1|44935.2|44915.2|44930.3|44910.3|2
1637821750000|2021-11-25 06:29:10|||||||||1
1637821760000|2021-11-25 06:29:20|44932.7|44912.7|44930.1|44910.1|44932.7|44912.7|44930.1|44910.1|2
1637821770000|2021-11-25 06:29:30|44930.2|44910.2|44932.7|44912.7|44932.7|44912.7|44927.7|44907.7|1
1637821780000|2021-11-25 06:29:40|44932.6|44912.6|44935.1|44915.1|44935.2|44915.2|44932.6|44912.6|2
1637821790000|2021-11-25 06:29:50|44935.2|44915.2|44937.7|44917.7|44937.7|44917.7|44935.1|44915.1|1
1637821800000|2021-11-25 06:30:00|44935.3|44915.3|44935.1|44915.1|44935.3|44915.3|44935.1|44915.1|1
1637821810000|2021-11-25 06:30:10|44930.3|44910.3|44935|44915|44935|44915|44927.7|44907.7|3
1637821820000|2021-11-25 06:30:20|44930.2|44910.2|44930.2|44910.2|44930.2|44910.2|44930.2|44910.2|0
1637821830000|2021-11-25 06:30:30|44935|44915|44935.1|44915.1|44935.1|44915.1|44930.2|44910.2|0
1637821840000|2021-11-25 06:30:40|44930.3|44910.3|44937.6|44917.6|44937.6|44917.6|44930.2|44910.2|1
1637821850000|2021-11-25 06:30:50|44937.5|44917.5|44930.3|44910.3|44937.6|44917.6|44930.3|44910.3|1
1637821860000|2021-11-25 06:31:00|44927.8|44907.8|44925.5|44905.5|44930.3|44910.3|44925.5|44905.5|0
1637821870000|2021-11-25 06:31:10|44925.4|44905.4|44925.4|44905.4|44930.3|44910.3|44925.4|44905.4|1
1637821880000|2021-11-25 06:31:20|44927.9|44907.9|44920.4|44900.4|44932.7|44912.7|44918|44898|3
1637821890000|2021-11-25 06:31:30|44927.8|44907.8|44927.8|44907.8|44932.7|44912.7|44927.8|44907.8|3
1637821900000|2021-11-25 06:31:40|44930.1|44910.1|44925.2|44905.2|44930.1|44910.1|44922.8|44902.8|1
1637821910000|2021-11-25 06:31:50|44957.7|44937.7|44947.9|44927.9|44957.7|44937.7|44947.9|44927.9|4
1637821920000|2021-11-25 06:32:00|44950.3|44930.3|44952.9|44932.9|44952.9|44932.9|44947.9|44927.9|2
1637821930000|2021-11-25 06:32:10|44950.4|44930.4|44937.9|44917.9|44955.3|44935.3|44937.9|44917.9|2
1637821940000|2021-11-25 06:32:20|44937.8|44917.8|44930.3|44910.3|44937.9|44917.9|44930.3|44910.3|0
1637821950000|2021-11-25 06:32:30|44927.9|44907.9|44927.8|44907.8|44930.3|44910.3|44927.8|44907.8|1
1637821960000|2021-11-25 06:32:40|44927.9|44907.9|44940.3|44920.3|44940.3|44920.3|44922.9|44902.9|6
1637821970000|2021-11-25 06:32:50|44937.9|44917.9|44937.7|44917.7|44940.3|44920.3|44930.6|44910.6|3
1637821980000|2021-11-25 06:33:00|44937.8|44917.8|44937.9|44917.9|44937.9|44917.9|44937.8|44917.8|0
1637821990000|2021-11-25 06:33:10|44940.3|44920.3|44940.3|44920.3|44940.3|44920.3|44940.3|44920.3|0
1637822000000|2021-11-25 06:33:20|44942.8|44922.8|44945.3|44925.3|44947.6|44927.6|44942.8|44922.8|0
1637822010000|2021-11-25 06:33:30|44945.1|44925.1|44945.3|44925.3|44947.7|44927.7|44945.1|44925.1|0
1637822020000|2021-11-25 06:33:40|44945.2|44925.2|44950.2|44930.2|44950.2|44930.2|44942.8|44922.8|0
1637822030000|2021-11-25 06:33:50|44945.5|44925.5|44947.8|44927.8|44950.3|44930.3|44945.3|44925.3|0
1637822040000|2021-11-25 06:34:00|44945.3|44925.3|44942.8|44922.8|44945.3|44925.3|44942.8|44922.8|3
1637822050000|2021-11-25 06:34:10|44940.2|44920.2|44935.3|44915.3|44940.2|44920.2|44935.3|44915.3|3
1637822060000|2021-11-25 06:34:20|44937.8|44917.8|44940.3|44920.3|44940.3|44920.3|44937.8|44917.8|2
1637822070000|2021-11-25 06:34:30|44940.2|44920.2|44937.7|44917.7|44940.3|44920.3|44937.7|44917.7|0
1637822080000|2021-11-25 06:34:40|44935.3|44915.3|44933|44913|44935.3|44915.3|44930.5|44910.5|1
1637822090000|2021-11-25 06:34:50|44930.6|44910.6|44935.3|44915.3|44937.8|44917.8|44930.6|44910.6|0
1637822100000|2021-11-25 06:35:00|44935.6|44915.6|44933|44913|44935.6|44915.6|44933|44913|3
1637822110000|2021-11-25 06:35:10|44935.4|44915.4|44937.7|44917.7|44937.7|44917.7|44933|44913|3
1637822120000|2021-11-25 06:35:20|44935.4|44915.4|44935.5|44915.5|44935.5|44915.5|44935.4|44915.4|0
1637822130000|2021-11-25 06:35:30|44935.4|44915.4|44935.6|44915.6|44935.6|44915.6|44933|44913|2
1637822150000|2021-11-25 06:35:50|44938|44918|44938|44918|44940.4|44920.4|44935.6|44915.6|0
1637822160000|2021-11-25 06:36:00|44938.1|44918.1|44940.7|44920.7|44940.7|44920.7|44935.6|44915.6|2
1637822170000|2021-11-25 06:36:10|44940.8|44920.8|44940.8|44920.8|44945.6|44925.6|44940.8|44920.8|3
1637822180000|2021-11-25 06:36:20|44940.9|44920.9|44948.2|44928.2|44948.2|44928.2|44940.9|44920.9|0
1637822190000|2021-11-25 06:36:30|44945.8|44925.8|44945.8|44925.8|44945.8|44925.8|44945.8|44925.8|1
1637822200000|2021-11-25 06:36:40|44945.7|44925.7|44943.2|44923.2|44945.7|44925.7|44940.6|44920.6|0
1637822210000|2021-11-25 06:36:50|44943.1|44923.1|44938.2|44918.2|44943.2|44923.2|44938.2|44918.2|0
1637822220000|2021-11-25 06:37:00|44938.1|44918.1|44933.2|44913.2|44938.1|44918.1|44930.7|44910.7|1
1637822230000|2021-11-25 06:37:10|44935.6|44915.6|44935.5|44915.5|44935.6|44915.6|44933.1|44913.1|0
1637822240000|2021-11-25 06:37:20|44935.6|44915.6|44935.4|44915.4|44938|44918|44935.4|44915.4|0
1637822250000|2021-11-25 06:37:30|44935.5|44915.5|44940.4|44920.4|44940.4|44920.4|44935.4|44915.4|1
1637822260000|2021-11-25 06:37:40|44940.5|44920.5|44965.4|44945.4|44965.4|44945.4|44940.5|44920.5|1
1637822270000|2021-11-25 06:37:50|44960.5|44940.5|44965.4|44945.4|44965.4|44945.4|44960.4|44940.4|1
1637822280000|2021-11-25 06:38:00|44967.8|44947.8|44967.8|44947.8|44967.8|44947.8|44965.4|44945.4|2
1637822290000|2021-11-25 06:38:10|44965.4|44945.4|44970.2|44950.2|44972.7|44952.7|44965.4|44945.4|1
1637822300000|2021-11-25 06:38:20|44970.3|44950.3|44970.3|44950.3|44970.3|44950.3|44967.8|44947.8|0
1637822310000|2021-11-25 06:38:30|44970.4|44950.4|44970.2|44950.2|44972.8|44952.8|44970.2|44950.2|3
1637822320000|2021-11-25 06:38:40|44967.8|44947.8|44967.9|44947.9|44967.9|44947.9|44965.4|44945.4|1
1637822330000|2021-11-25 06:38:50|44967.8|44947.8|44965.4|44945.4|44967.8|44947.8|44965.4|44945.4|0
1637822340000|2021-11-25 06:39:00|44965.3|44945.3|44965.3|44945.3|44965.3|44945.3|44965.3|44945.3|0
1637822350000|2021-11-25 06:39:10|44967.9|44947.9|44967.9|44947.9|44967.9|44947.9|44965.4|44945.4|1
1637822360000|2021-11-25 06:39:20|44970.3|44950.3|44970.4|44950.4|44970.4|44950.4|44970.3|44950.3|2
1637822370000|2021-11-25 06:39:30|44970.3|44950.3|44970.5|44950.5|44970.5|44950.5|44970.3|44950.3|1
1637822380000|2021-11-25 06:39:40|44970.4|44950.4|44970.5|44950.5|44970.5|44950.5|44970.4|44950.4|0
1637822390000|2021-11-25 06:39:50|44973|44953|44973|44953|44973|44953|44973|44953|2
1637822400000|2021-11-25 06:40:00|44972.9|44952.9|44968|44948|44972.9|44952.9|44965.6|44945.6|2
1637822410000|2021-11-25 06:40:10|44970.4|44950.4|44970.6|44950.6|44975.4|44955.4|44970.4|44950.4|0
1637822420000|2021-11-25 06:40:20|44975.4|44955.4|44998|44978|45000.6|44980.6|44968|44948|6
1637822430000|2021-11-25 06:40:30|44995.6|44975.6|44998.1|44978.1|44998.1|44978.1|44995.6|44975.6|0
1637822440000|2021-11-25 06:40:40|44998.2|44978.2|45000.6|44980.6|45000.6|44980.6|44993.2|44973.2|0
1637822450000|2021-11-25 06:40:50|45000.5|44980.5|45000.5|44980.5|45000.6|44980.6|44995.6|44975.6|1
1637822460000|2021-11-25 06:41:00|45000.4|44980.4|44990.6|44970.6|45000.4|44980.4|44988.2|44968.2|1
1637822470000|2021-11-25 06:41:10|44995.4|44975.4|44990.6|44970.6|44995.4|44975.4|44990.6|44970.6|1
1637822480000|2021-11-25 06:41:20|44993|44973|44990.4|44970.4|44993|44973|44985.4|44965.4|2
1637822490000|2021-11-25 06:41:30|44988|44968|44988|44968|44988|44968|44988|44968|2
1637822500000|2021-11-25 06:41:40|44985.5|44965.5|44988|44968|44988|44968|44985.5|44965.5|0
1637822510000|2021-11-25 06:41:50|44990.4|44970.4|44988|44968|44990.4|44970.4|44988|44968|0
1637822520000|2021-11-25 06:42:00|44988.1|44968.1|44988|44968|44990.5|44970.5|44988|44968|4
1637822530000|2021-11-25 06:42:10|44987.9|44967.9|44987.9|44967.9|44990.4|44970.4|44987.9|44967.9|0
1637822540000|2021-11-25 06:42:20|44992.8|44972.8|44987.8|44967.8|44992.8|44972.8|44987.8|44967.8|1
1637822560000|2021-11-25 06:42:40|44985.4|44965.4|44985.4|44965.4|44987.8|44967.8|44985.4|44965.4|0
1637822570000|2021-11-25 06:42:50|44985.3|44965.3|44982.8|44962.8|44985.3|44965.3|44982.8|44962.8|2
1637822580000|2021-11-25 06:43:00|44985.2|44965.2|44990.2|44970.2|44990.2|44970.2|44985.2|44965.2|0
1637822590000|2021-11-25 06:43:10|44987.8|44967.8|44990.3|44970.3|44992.7|44972.7|44987.8|44967.8|2
1637822600000|2021-11-25 06:43:20|44987.9|44967.9|44990.4|44970.4|44990.4|44970.4|44987.9|44967.9|1
1637822610000|2021-11-25 06:43:30|44992.8|44972.8|44990.4|44970.4|44992.8|44972.8|44987.8|44967.8|0
1637822620000|2021-11-25 06:43:40|44985.4|44965.4|44990.2|44970.2|44990.4|44970.4|44985.4|44965.4|0
1637822630000|2021-11-25 06:43:50|44987.8|44967.8|44992.7|44972.7|44992.7|44972.7|44985.4|44965.4|4
1637822640000|2021-11-25 06:44:00|44990.3|44970.3|44990.3|44970.3|44992.8|44972.8|44987.8|44967.8|0
1637822650000|2021-11-25 06:44:10|44990.2|44970.2|44990.2|44970.2|44990.2|44970.2|44990.2|44970.2|0
1637822660000|2021-11-25 06:44:20|44990.3|44970.3|44992.8|44972.8|44992.8|44972.8|44990.3|44970.3|0
1637822670000|2021-11-25 06:44:30|44990.4|44970.4|44980.3|44960.3|44990.4|44970.4|44980.3|44960.3|6
1637822680000|2021-11-25 06:44:40|44980.4|44960.4|44975.3|44955.3|44980.4|44960.4|44975.3|44955.3|2
1637822690000|2021-11-25 06:44:50|44975.4|44955.4|44975.4|44955.4|44977.8|44957.8|44975.4|44955.4|0
1637822700000|2021-11-25 06:45:00|44977.8|44957.8|44980.2|44960.2|44982.8|44962.8|44977.8|44957.8|1
1637822710000|2021-11-25 06:45:10|44980.4|44960.4|44980.2|44960.2|44982.8|44962.8|44980.2|44960.2|0
1637822720000|2021-11-25 06:45:20|44977.8|44957.8|44980.2|44960.2|44980.2|44960.2|44977.7|44957.7|0
1637822730000|2021-11-25 06:45:30|44977.7|44957.7|44975.2|44955.2|44977.7|44957.7|44975.2|44955.2|1
1637822740000|2021-11-25 06:45:40|44977.7|44957.7|44977.7|44957.7|44977.7|44957.7|44977.7|44957.7|1
1637822750000|2021-11-25 06:45:50|44975.2|44955.2|44972.7|44952.7|44975.2|44955.2|44972.7|44952.7|0
1637822760000|2021-11-25 06:46:00|44970.2|44950.2|44967.7|44947.7|44970.2|44950.2|44967.7|44947.7|4
1637822770000|2021-11-25 06:46:10|44965.2|44945.2|44965.2|44945.2|44967.7|44947.7|44965.2|44945.2|1
1637822780000|2021-11-25 06:46:20|44962.8|44942.8|44965.2|44945.2|44970.2|44950.2|44962.8|44942.8|0
1637822790000|2021-11-25 06:46:30|44965.3|44945.3|44957.9|44937.9|44970.2|44950.2|44957.9|44937.9|0
1637822800000|2021-11-25 06:46:40|44957.8|44937.8|44957.8|44937.8|44960.2|44940.2|44957.8|44937.8|1
1637822810000|2021-11-25 06:46:50|44957.9|44937.9|44955.4|44935.4|44960.4|44940.4|44952.9|44932.9|9
1637822820000|2021-11-25 06:47:00|44952.9|44932.9|44947.8|44927.8|44952.9|44932.9|44943|44923|3
1637822830000|2021-11-25 06:47:10|44945.4|44925.4|44943|44923|44945.4|44925.4|44943|44923|3
1637822840000|2021-11-25 06:47:20|44942.9|44922.9|44943|44923|44943|44923|44938|44918|0
1637822850000|2021-11-25 06:47:30|44943.1|44923.1|44945.4|44925.4|44948|44928|44943.1|44923.1|1
1637822860000|2021-11-25 06:47:40|44948|44928|44945.4|44925.4|44950.4|44930.4|44945.4|44925.4|1
1637822870000|2021-11-25 06:47:50|44947.8|44927.8|44947.9|44927.9|44947.9|44927.9|44945.4|44925.4|2
1637822880000|2021-11-25 06:48:00|44948|44928|44945.5|44925.5|44950.4|44930.4|44945.4|44925.4|2
1637822890000|2021-11-25 06:48:10|44950.4|44930.4|44950.4|44930.4|44950.4|44930.4|44945.6|44925.6|0
1637822900000|2021-11-25 06:48:20|44948|44928|44950.4|44930.4|44950.4|44930.4|44945.5|44925.5|0
1637822910000|2021-11-25 06:48:30|44948|44928|44952.9|44932.9|44955.3|44935.3|44948|44928|2
1637822920000|2021-11-25 06:48:40|44955.4|44935.4|44948|44928|44955.4|44935.4|44948|44928|1
1637822930000|2021-11-25 06:48:50|44947.9|44927.9|44945.5|44925.5|44950.4|44930.4|44945.4|44925.4|0
1637822940000|2021-11-25 06:49:00|44945.4|44925.4|44980.4|44960.4|44980.4|44960.4|44942.8|44922.8|9
1637822950000|2021-11-25 06:49:10|||||||||1
1637822960000|2021-11-25 06:49:20|44980.3|44960.3|44980.4|44960.4|44982.8|44962.8|44980.3|44960.3|1
1637822970000|2021-11-25 06:49:30|44980.3|44960.3|44975.4|44955.4|44980.4|44960.4|44975.4|44955.4|3
1637822980000|2021-11-25 06:49:40|44980.2|44960.2|44977.8|44957.8|44980.2|44960.2|44977.7|44957.7|1
1637822990000|2021-11-25 06:49:50|44980.2|44960.2|44980.1|44960.1|44980.3|44960.3|44977.8|44957.8|0
1637823000000|2021-11-25 06:50:00|44977.7|44957.7|44965.2|44945.2|44977.7|44957.7|44965.2|44945.2|5
1637823010000|2021-11-25 06:50:10|44970.2|44950.2|44970.2|44950.2|44970.2|44950.2|44965.2|44945.2|1
1637823020000|2021-11-25 06:50:20|44967.8|44947.8|44965.3|44945.3|44967.8|44947.8|44962.8|44942.8|2
1637823030000|2021-11-25 06:50:30|44962.8|44942.8|44962.7|44942.7|44965.3|44945.3|44960.4|44940.4|1
1637823040000|2021-11-25 06:50:40|44962.6|44942.6|44960.3|44940.3|44965.2|44945.2|44960.2|44940.2|0
1637823050000|2021-11-25 06:50:50|44960.4|44940.4|44960.3|44940.3|44965.2|44945.2|44960.2|44940.2|1
1637823060000|2021-11-25 06:51:00|44962.7|44942.7|44960.2|44940.2|44965.2|44945.2|44957.8|44937.8|0
1637823070000|2021-11-25 06:51:10|44957.8|44937.8|44962.7|44942.7|44962.7|44942.7|44957.8|44937.8|3
1637823080000|2021-11-25 06:51:20|44965.2|44945.2|44967.7|44947.7|44967.7|44947.7|44965.2|44945.2|0
1637823090000|2021-11-25 06:51:30|44965.2|44945.2|44967.7|44947.7|44970.2|44950.2|44965.2|44945.2|1
1637823100000|2021-11-25 06:51:40|44965.2|44945.2|44975.5|44955.5|44978|44958|44965.2|44945.2|9
1637823110000|2021-11-25 06:51:50|44975.6|44955.6|44975.4|44955.4|44978|44958|44973|44953|2
1637823120000|2021-11-25 06:52:00|44973|44953|44975.4|44955.4|44975.4|44955.4|44970.5|44950.5|3
1637823130000|2021-11-25 06:52:10|44973|44953|44970.5|44950.5|44975.4|44955.4|44970.5|44950.5|2
1637823140000|2021-11-25 06:52:20|44970.4|44950.4|44975.4|44955.4|44980.4|44960.4|44970.4|44950.4|3
1637823150000|2021-11-25 06:52:30|44973|44953|44973|44953|44975.5|44955.5|44970.6|44950.6|3
1637823160000|2021-11-25 06:52:40|44970.6|44950.6|44965.6|44945.6|44973|44953|44965.6|44945.6|6
1637823170000|2021-11-25 06:52:50|44968|44948|44970.5|44950.5|44970.5|44950.5|44965.6|44945.6|2
1637823180000|2021-11-25 06:53:00|44970.6|44950.6|44965.8|44945.8|44980.2|44960.2|44965.7|44945.7|6
1637823190000|2021-11-25 06:53:10|44965.6|44945.6|44963.3|44943.3|44965.8|44945.8|44960.7|44940.7|15
1637823200000|2021-11-25 06:53:20|44960.8|44940.8|44960.8|44940.8|44965.7|44945.7|44960.7|44940.7|10
1637823210000|2021-11-25 06:53:30|44958.4|44938.4|44965.7|44945.7|44965.7|44945.7|44958.4|44938.4|6
1637823220000|2021-11-25 06:53:40|44960.8|44940.8|44940.8|44920.8|44960.8|44940.8|44940.8|44920.8|5
1637823230000|2021-11-25 06:53:50|44943.2|44923.2|44945.6|44925.6|44945.6|44925.6|44938.2|44918.2|7
1637823240000|2021-11-25 06:54:00|44940.8|44920.8|44943.4|44923.4|44948.3|44928.3|44940.8|44920.8|3
1637823250000|2021-11-25 06:54:10|44945.8|44925.8|44940.8|44920.8|44945.8|44925.8|44940.7|44920.7|2
1637823260000|2021-11-25 06:54:20|44940.7|44920.7|44935.7|44915.7|44940.7|44920.7|44935.7|44915.7|1
1637823270000|2021-11-25 06:54:30|44933.3|44913.3|44940.6|44920.6|44940.6|44920.6|44933.3|44913.3|5
1637823280000|2021-11-25 06:54:40|44935.8|44915.8|44940.8|44920.8|44940.8|44920.8|44935.8|44915.8|0
1637823290000|2021-11-25 06:54:50|44943.2|44923.2|44940.8|44920.8|44945.6|44925.6|44940.6|44920.6|0
1637823300000|2021-11-25 06:55:00|44945.6|44925.6|44945.7|44925.7|44948.1|44928.1|44940.7|44920.7|4
1637823310000|2021-11-25 06:55:10|44943.2|44923.2|44945.7|44925.7|44945.7|44925.7|44943.2|44923.2|1
1637823320000|2021-11-25 06:55:20|44948.1|44928.1|44950.6|44930.6|44950.6|44930.6|44948.1|44928.1|0
1637823330000|2021-11-25 06:55:30|44950.7|44930.7|44950.7|44930.7|44953.1|44933.1|44950.7|44930.7|0
1637823340000|2021-11-25 06:55:40|44953.1|44933.1|44948.2|44928.2|44953.1|44933.1|44948.2|44928.2|1
1637823350000|2021-11-25 06:55:50|44948.3|44928.3|44948.2|44928.2|44950.7|44930.7|44948.2|44928.2|0
1637823360000|2021-11-25 06:56:00|44948.1|44928.1|44958.2|44938.2|44958.2|44938.2|44945.7|44925.7|3
1637823370000|2021-11-25 06:56:10|44955.8|44935.8|44955.8|44935.8|44958.2|44938.2|44955.7|44935.7|1
1637823380000|2021-11-25 06:56:20|44955.7|44935.7|44945.8|44925.8|44955.7|44935.7|44945.8|44925.8|3
1637823390000|2021-11-25 06:56:30|44945.7|44925.7|44950.6|44930.6|44950.6|44930.6|44945.7|44925.7|0
1637823400000|2021-11-25 06:56:40|44950.8|44930.8|44950.8|44930.8|44950.8|44930.8|44950.7|44930.7|3
1637823410000|2021-11-25 06:56:50|44950.7|44930.7|44943.3|44923.3|44950.7|44930.7|44943.3|44923.3|4
1637823420000|2021-11-25 06:57:00|44943.2|44923.2|44943.2|44923.2|44948.1|44928.1|44943.2|44923.2|5
1637823430000|2021-11-25 06:57:10|44945.6|44925.6|44945.7|44925.7|44948.1|44928.1|44943.2|44923.2|1
1637823440000|2021-11-25 06:57:20|44948.2|44928.2|44948.2|44928.2|44950.6|44930.6|44945.7|44925.7|1
1637823450000|2021-11-25 06:57:30|44950.6|44930.6|44945.7|44925.7|44950.6|44930.6|44943.3|44923.3|2
1637823460000|2021-11-25 06:57:40|44943.3|44923.3|44945.6|44925.6|44945.7|44925.7|44943.2|44923.2|1
1637823470000|2021-11-25 06:57:50|44945.7|44925.7|44948.3|44928.3|44950.7|44930.7|44945.6|44925.6|1
1637823480000|2021-11-25 06:58:00|44950.7|44930.7|44950.8|44930.8|44958.1|44938.1|44950.7|44930.7|14
1637823490000|2021-11-25 06:58:10|44953.2|44933.2|44955.6|44935.6|44955.7|44935.7|44953.2|44933.2|1
1637823500000|2021-11-25 06:58:20|44953.2|44933.2|44955.8|44935.8|44955.8|44935.8|44953.2|44933.2|0
1637823510000|2021-11-25 06:58:30|44960.6|44940.6|44960.8|44940.8|44965.7|44945.7|44955.8|44935.8|13
1637823520000|2021-11-25 06:58:40|44963.2|44943.2|44963.3|44943.3|44963.3|44943.3|44958.3|44938.3|3
1637823530000|2021-11-25 06:58:50|44965.7|44945.7|44965.7|44945.7|44965.7|44945.7|44963.3|44943.3|2
1637823540000|2021-11-25 06:59:00|44963.2|44943.2|44960.7|44940.7|44963.2|44943.2|44960.7|44940.7|1
1637823550000|2021-11-25 06:59:10|44963.1|44943.1|44963.2|44943.2|44963.2|44943.2|44963.1|44943.1|1
1637823560000|2021-11-25 06:59:20|44965.6|44945.6|44970.7|44950.7|44970.7|44950.7|44963.2|44943.2|6
1637823570000|2021-11-25 06:59:30|44970.6|44950.6|44968.2|44948.2|44970.8|44950.8|44968.2|44948.2|5
1637823580000|2021-11-25 06:59:40|44965.8|44945.8|44965.8|44945.8|44965.8|44945.8|44965.8|44945.8|0
1637823590000|2021-11-25 06:59:50|44968.2|44948.2|44970.7|44950.7|44970.7|44950.7|44963.3|44943.3|5
1637823600000|2021-11-25 07:00:00|44975.6|44955.6|44973.3|44953.3|44978.2|44958.2|44973.3|44953.3|4
1637823610000|2021-11-25 07:00:10|44973.2|44953.2|44973.2|44953.2|44973.2|44953.2|44973.2|44953.2|0
1637823620000|2021-11-25 07:00:20|44970.8|44950.8|44970.8|44950.8|44970.8|44950.8|44970.8|44950.8|0
1637823630000|2021-11-25 07:00:30|44973.2|44953.2|44973.2|44953.2|44973.2|44953.2|44973.2|44953.2|1
1637823640000|2021-11-25 07:00:40|44975.8|44955.8|44978.2|44958.2|44978.2|44958.2|44975.8|44955.8|7
1637823650000|2021-11-25 07:00:50|44975.8|44955.8|44975.8|44955.8|44975.8|44955.8|44975.8|44955.8|0
1637823660000|2021-11-25 07:01:00|||||||||1
1637823670000|2021-11-25 07:01:10|44978.3|44958.3|44978.3|44958.3|44978.3|44958.3|44978.3|44958.3|0
1637823690000|2021-11-25 07:01:30|44980.7|44960.7|44980.8|44960.8|44980.8|44960.8|44980.7|44960.7|0
1637823700000|2021-11-25 07:01:40|44985.6|44965.6|44993.3|44973.3|44993.3|44973.3|44985.6|44965.6|14
1637823710000|2021-11-25 07:01:50|44995.8|44975.8|45000.7|44980.7|45000.7|44980.7|44995.8|44975.8|3
1637823720000|2021-11-25 07:02:00|45003.1|44983.1|45003.2|44983.2|45003.2|44983.2|45003.1|44983.1|3
1637823730000|2021-11-25 07:02:10|45003.5|44983.5|45015.9|44995.9|45015.9|44995.9|45003.5|44983.5|17
1637823740000|2021-11-25 07:02:20|45016|44996|45023.3|45003.3|45023.3|45003.3|45015.9|44995.9|9
1637823760000|2021-11-25 07:02:40|45033.6|45013.6|45063.3|45043.3|45063.3|45043.3|45033.6|45013.6|22
1637823770000|2021-11-25 07:02:50|45065.7|45045.7|45060.7|45040.7|45065.7|45045.7|45060.7|45040.7|15
1637823780000|2021-11-25 07:03:00|45063.1|45043.1|45048.4|45028.4|45063.1|45043.1|45048.4|45028.4|5
1637823790000|2021-11-25 07:03:10|45050.8|45030.8|45070.6|45050.6|45073|45053|45050.8|45030.8|12
1637823800000|2021-11-25 07:03:20|45070.5|45050.5|45068.1|45048.1|45073|45053|45068.1|45048.1|0
1637823810000|2021-11-25 07:03:30|45070.5|45050.5|45073|45053|45073|45053|45070.5|45050.5|2
1637823820000|2021-11-25 07:03:40|45075.5|45055.5|45075.7|45055.7|45075.7|45055.7|45075.5|45055.5|5
1637823830000|2021-11-25 07:03:50|45078.2|45058.2|45083.1|45063.1|45083.1|45063.1|45075.7|45055.7|11
1637823840000|2021-11-25 07:04:00|45098|45078|45085.8|45065.8|45103.2|45083.2|45085.8|45065.8|40
1637823850000|2021-11-25 07:04:10|45088.2|45068.2|45085.8|45065.8|45088.2|45068.2|45085.8|45065.8|0
1637823860000|2021-11-25 07:04:20|45076|45056|45078.2|45058.2|45080.8|45060.8|45073.4|45053.4|55
1637823870000|2021-11-25 07:04:30|45078.3|45058.3|45085.5|45065.5|45085.5|45065.5|45078.2|45058.2|0
1637823880000|2021-11-25 07:04:40|45085.6|45065.6|45090.8|45070.8|45090.8|45070.8|45085.6|45065.6|5
1637823890000|2021-11-25 07:04:50|45090.7|45070.7|45095.6|45075.6|45095.6|45075.6|45090.7|45070.7|3
1637823900000|2021-11-25 07:05:00|45093.1|45073.1|45095.6|45075.6|45095.6|45075.6|45090.6|45070.6|4
1637823910000|2021-11-25 07:05:10|45070.8|45050.8|45061|45041|45070.8|45050.8|45061|45041|6
1637823920000|2021-11-25 07:05:20|45060.9|45040.9|45046.2|45026.2|45060.9|45040.9|45046.2|45026.2|3
1637823930000|2021-11-25 07:05:30|45048.6|45028.6|45043.6|45023.6|45051|45031|45043.5|45023.5|2
1637823940000|2021-11-25 07:05:40|45046|45026|45050.8|45030.8|45050.8|45030.8|45046|45026|0
1637823950000|2021-11-25 07:05:50|45033.3|45013.3|45071|45051|45071|45051|45033.3|45013.3|11
1637823960000|2021-11-25 07:06:00|45073.4|45053.4|45075.8|45055.8|45080.6|45060.6|45073.4|45053.4|5
1637823970000|2021-11-25 07:06:10|45078.2|45058.2|45075.8|45055.8|45080.6|45060.6|45075.8|45055.8|0
1637823980000|2021-11-25 07:06:20|45078.2|45058.2|45080.8|45060.8|45080.8|45060.8|45078.2|45058.2|2
1637823990000|2021-11-25 07:06:30|45078.4|45058.4|45070.9|45050.9|45078.4|45058.4|45070.9|45050.9|3
1637824000000|2021-11-25 07:06:40|45073.3|45053.3|45073.3|45053.3|45073.3|45053.3|45070.9|45050.9|3
1637824010000|2021-11-25 07:06:50|45073.4|45053.4|45086|45066|45086|45066|45073.4|45053.4|11
1637824020000|2021-11-25 07:07:00|45088.4|45068.4|45100.9|45080.9|45100.9|45080.9|45088.4|45068.4|9
1637824030000|2021-11-25 07:07:10|45096|45076|45095.9|45075.9|45096|45076|45095.9|45075.9|8
1637824040000|2021-11-25 07:07:20|45095.8|45075.8|45095.9|45075.9|45095.9|45075.9|45095.8|45075.8|0
1637824050000|2021-11-25 07:07:30|45098.4|45078.4|45098.4|45078.4|45098.4|45078.4|45098.4|45078.4|0
1637824060000|2021-11-25 07:07:40|45098.5|45078.5|45101|45081|45101|45081|45098.5|45078.5|2
1637824070000|2021-11-25 07:07:50|45103.4|45083.4|45113.2|45093.2|45120.6|45100.6|45103.4|45083.4|3
1637824080000|2021-11-25 07:08:00|45103.2|45083.2|45100.8|45080.8|45103.2|45083.2|45100.8|45080.8|1
1637824090000|2021-11-25 07:08:10|45098.4|45078.4|45098.4|45078.4|45098.4|45078.4|45098.1|45078.1|6
1637824100000|2021-11-25 07:08:20|45100.8|45080.8|45103.2|45083.2|45105.8|45085.8|45100.8|45080.8|0
1637824120000|2021-11-25 07:08:40|45103.1|45083.1|45100.7|45080.7|45103.1|45083.1|45100.7|45080.7|0
1637824130000|2021-11-25 07:08:50|45098.3|45078.3|45098.2|45078.2|45098.3|45078.3|45095.8|45075.8|1
1637824140000|2021-11-25 07:09:00|45098.3|45078.3|45098.3|45078.3|45098.3|45078.3|45098.3|45078.3|0
1637824150000|2021-11-25 07:09:10|45103.1|45083.1|45103.1|45083.1|45103.1|45083.1|45103.1|45083.1|0
1637824160000|2021-11-25 07:09:20|45100.7|45080.7|45098.3|45078.3|45100.7|45080.7|45098.3|45078.3|0
1637824170000|2021-11-25 07:09:30|45100.7|45080.7|45088.5|45068.5|45100.7|45080.7|45088.5|45068.5|2
1637824180000|2021-11-25 07:09:40|45086.1|45066.1|45088.4|45068.4|45090.9|45070.9|45086|45066|3
1637824190000|2021-11-25 07:09:50|45086|45066|45090.9|45070.9|45090.9|45070.9|45086|45066|0
1637824200000|2021-11-25 07:10:00|45091|45071|45091|45071|45091|45071|45091|45071|1
1637824210000|2021-11-25 07:10:10|45086|45066|45078.4|45058.4|45086|45066|45078.4|45058.4|4
1637824220000|2021-11-25 07:10:20|45076|45056|45076|45056|45076|45056|45073.5|45053.5|0
1637824230000|2021-11-25 07:10:30|||||||||1
1637824240000|2021-11-25 07:10:40|45075.9|45055.9|45070.9|45050.9|45075.9|45055.9|45070.9|45050.9|0
1637824250000|2021-11-25 07:10:50|45070.8|45050.8|45070.7|45050.7|45073.1|45053.1|45065.9|45045.9|1
1637824260000|2021-11-25 07:11:00|45073.1|45053.1|45080.6|45060.6|45080.6|45060.6|45073.1|45053.1|2
1637824270000|2021-11-25 07:11:10|45085.6|45065.6|45085.6|45065.6|45085.6|45065.6|45085.6|45065.6|0
1637824290000|2021-11-25 07:11:30|45088|45068|45088|45068|45088|45068|45088|45068|3
1637824300000|2021-11-25 07:11:40|45093.1|45073.1|45093.1|45073.1|45093.1|45073.1|45093.1|45073.1|0
1637824310000|2021-11-25 07:11:50|45093.2|45073.2|45098.2|45078.2|45098.2|45078.2|45093.2|45073.2|1
1637824320000|2021-11-25 07:12:00|45100.6|45080.6|45098.2|45078.2|45100.6|45080.6|45098.2|45078.2|5
1637824330000|2021-11-25 07:12:10|45098.1|45078.1|45098.1|45078.1|45098.1|45078.1|45098.1|45078.1|0
1637824340000|2021-11-25 07:12:20|45100.6|45080.6|45100.6|45080.6|45100.6|45080.6|45100.6|45080.6|1
1637824350000|2021-11-25 07:12:30|45100.5|45080.5|45087.9|45067.9|45100.5|45080.5|45087.9|45067.9|5
1637824370000|2021-11-25 07:12:50|45078.1|45058.1|45065.7|45045.7|45078.1|45058.1|45065.7|45045.7|8
1637824380000|2021-11-25 07:13:00|45065.8|45045.8|45070.6|45050.6|45070.6|45050.6|45065.8|45045.8|0
1637824390000|2021-11-25 07:13:10|45065.8|45045.8|45065.8|45045.8|45065.8|45045.8|45065.8|45045.8|1
1637824420000|2021-11-25 07:13:40|45065.7|45045.7|45060.8|45040.8|45065.7|45045.7|45060.8|45040.8|1
1637824430000|2021-11-25 07:13:50|45063.4|45043.4|45063.6|45043.6|45063.6|45043.6|45063.4|45043.4|6
1637824450000|2021-11-25 07:14:10|45068.4|45048.4|45066|45046|45068.4|45048.4|45066|45046|0
1637824470000|2021-11-25 07:14:30|45058.5|45038.5|45058.5|45038.5|45058.5|45038.5|45058.5|45038.5|3
1637824480000|2021-11-25 07:14:40|45056|45036|45053.4|45033.4|45056|45036|45053.4|45033.4|2
1637824500000|2021-11-25 07:15:00|45055.9|45035.9|45051|45031|45055.9|45035.9|45051|45031|1
1637824510000|2021-11-25 07:15:10|45055.8|45035.8|45055.8|45035.8|45055.8|45035.8|45055.8|45035.8|0
1637824520000|2021-11-25 07:15:20|45055.9|45035.9|45051|45031|45056|45036|45051|45031|0
1637824530000|2021-11-25 07:15:30|||||||||1
1637824560000|2021-11-25 07:16:00|45053.5|45033.5|45055.9|45035.9|45055.9|45035.9|45053.5|45033.5|0
1637824570000|2021-11-25 07:16:10|45056|45036|45056|45036|45056|45036|45056|45036|1
1637824580000|2021-11-25 07:16:20|||||||||1
1637824590000|2021-11-25 07:16:30|45058.4|45038.4|45060.8|45040.8|45060.8|45040.8|45058.4|45038.4|0
1637824600000|2021-11-25 07:16:40|45060.9|45040.9|45058.2|45038.2|45060.9|45040.9|45058.2|45038.2|2
1637824620000|2021-11-25 07:17:00|45055.8|45035.8|45055.8|45035.8|45055.8|45035.8|45055.8|45035.8|2
1637824630000|2021-11-25 07:17:10|45048.3|45028.3|45048.3|45028.3|45048.3|45028.3|45048.3|45028.3|5
1637824640000|2021-11-25 07:17:20|45048.2|45028.2|45035.7|45015.7|45048.2|45028.2|45035.7|45015.7|4
1637824650000|2021-11-25 07:17:30|45030.9|45010.9|45030.9|45010.9|45030.9|45010.9|45030.9|45010.9|0
1637824660000|2021-11-25 07:17:40|45030.7|45010.7|45030.7|45010.7|45030.7|45010.7|45030.7|45010.7|0
1637824670000|2021-11-25 07:17:50|45030.6|45010.6|45025.7|45005.7|45030.6|45010.6|45025.7|45005.7|3
1637824690000|2021-11-25 07:18:10|45020.9|45000.9|45023.3|45003.3|45023.3|45003.3|45020.9|45000.9|0
1637824700000|2021-11-25 07:18:20|45025.7|45005.7|45030.7|45010.7|45030.8|45010.8|45025.7|45005.7|5
1637824710000|2021-11-25 07:18:30|45028.2|45008.2|45028.2|45008.2|45028.2|45008.2|45028.2|45008.2|1
1637824720000|2021-11-25 07:18:40|45025.8|45005.8|45018.4|44998.4|45025.8|45005.8|45018.4|44998.4|3
1637824730000|2021-11-25 07:18:50|45020.8|45000.8|45020.8|45000.8|45025.6|45005.6|45020.6|45000.6|2
1637824740000|2021-11-25 07:19:00|45020.6|45000.6|45020.6|45000.6|45020.6|45000.6|45020.6|45000.6|0
1637824750000|2021-11-25 07:19:10|45020.7|45000.7|45020.7|45000.7|45023.2|45003.2|45020.7|45000.7|1
1637824760000|2021-11-25 07:19:20|45025.6|45005.6|45020.6|45000.6|45025.6|45005.6|45020.6|45000.6|1
1637824770000|2021-11-25 07:19:30|45018.2|44998.2|45010.7|44990.7|45018.2|44998.2|45010.7|44990.7|4
1637824780000|2021-11-25 07:19:40|45013.1|44993.1|45008.3|44988.3|45013.1|44993.1|45008.3|44988.3|2
1637824790000|2021-11-25 07:19:50|45008.4|44988.4|45010.8|44990.8|45010.8|44990.8|45008.4|44988.4|0
1637824800000|2021-11-25 07:20:00|45008.3|44988.3|45000.6|44980.6|45008.3|44988.3|45000.5|44980.5|6
1637824810000|2021-11-25 07:20:10|44998.2|44978.2|45003.3|44983.3|45003.3|44983.3|44998.2|44978.2|2
1637824820000|2021-11-25 07:20:20|45005.7|44985.7|45010.9|44990.9|45010.9|44990.9|45005.7|44985.7|1
1637824830000|2021-11-25 07:20:30|45010.8|44990.8|45010.8|44990.8|45010.8|44990.8|45010.8|44990.8|0
1637824860000|2021-11-25 07:21:00|45013.2|44993.2|45018.2|44998.2|45018.2|44998.2|45013.2|44993.2|4
1637824870000|2021-11-25 07:21:10|45020.6|45000.6|45018.2|44998.2|45020.6|45000.6|45018.2|44998.2|0
1637824880000|2021-11-25 07:21:20|45018.3|44998.3|45033.2|45013.2|45033.2|45013.2|45018.3|44998.3|5
1637824900000|2021-11-25 07:21:40|45035.7|45015.7|45035.8|45015.8|45035.8|45015.8|45035.7|45015.7|2
1637824910000|2021-11-25 07:21:50|45038.2|45018.2|45043.2|45023.2|45043.2|45023.2|45035.8|45015.8|2
1637824920000|2021-11-25 07:22:00|45045.6|45025.6|45035.9|45015.9|45045.6|45025.6|45035.8|45015.8|12
1637824940000|2021-11-25 07:22:20|45036|45016|45040.8|45020.8|45040.8|45020.8|45036|45016|0
1637824950000|2021-11-25 07:22:30|||||||||1
1637824960000|2021-11-25 07:22:40|45038.4|45018.4|45040.8|45020.8|45040.9|45020.9|45038.4|45018.4|3
1637824970000|2021-11-25 07:22:50|45040.9|45020.9|45045.8|45025.8|45045.8|45025.8|45040.9|45020.9|1
1637824990000|2021-11-25 07:23:10|45038.4|45018.4|45038.4|45018.4|45038.4|45018.4|45038.4|45018.4|5
1637825000000|2021-11-25 07:23:20|45038.3|45018.3|45038.3|45018.3|45038.3|45018.3|45038.3|45018.3|2
1637825010000|2021-11-25 07:23:30|||||||||1
1637825020000|2021-11-25 07:23:40|45038.4|45018.4|45038.4|45018.4|45038.4|45018.4|45038.4|45018.4|0
1637825030000|2021-11-25 07:23:50|45040.8|45020.8|45040.8|45020.8|45040.8|45020.8|45040.8|45020.8|0
1637825040000|2021-11-25 07:24:00|45043.3|45023.3|45048.3|45028.3|45048.3|45028.3|45043.3|45023.3|1
1637825050000|2021-11-25 07:24:10|45036|45016|45036|45016|45036|45016|45036|45016|2
1637825060000|2021-11-25 07:24:20|45033.6|45013.6|45028.4|45008.4|45033.6|45013.6|45028.4|45008.4|2
1637825070000|2021-11-25 07:24:30|45030.8|45010.8|45033.2|45013.2|45033.2|45013.2|45030.8|45010.8|0
1637825080000|2021-11-25 07:24:40|45035.6|45015.6|45040.4|45020.4|45040.4|45020.4|45035.6|45015.6|1
1637825090000|2021-11-25 07:24:50|45038|45018|45038|45018|45038|45018|45038|45018|0
1637825100000|2021-11-25 07:25:00|45035.6|45015.6|45040.4|45020.4|45040.4|45020.4|45035.6|45015.6|0
1637825120000|2021-11-25 07:25:20|45040.5|45020.5|45045.6|45025.6|45045.7|45025.7|45040.5|45020.5|1
1637825130000|2021-11-25 07:25:30|45045.7|45025.7|45048.1|45028.1|45048.1|45028.1|45045.7|45025.7|0
1637825140000|2021-11-25 07:25:40|45045.6|45025.6|45033.4|45013.4|45045.6|45025.6|45033.4|45013.4|4
1637825150000|2021-11-25 07:25:50|45035.8|45015.8|45035.9|45015.9|45035.9|45015.9|45035.8|45015.8|2
1637825170000|2021-11-25 07:26:10|45045.7|45025.7|45050.7|45030.7|45050.7|45030.7|45045.7|45025.7|1
1637825180000|2021-11-25 07:26:20|45053.1|45033.1|45055.8|45035.8|45055.8|45035.8|45053.1|45033.1|3
1637825190000|2021-11-25 07:26:30|45055.7|45035.7|45050.8|45030.8|45055.7|45035.7|45050.8|45030.8|2
1637825200000|2021-11-25 07:26:40|||||||||1
1637825220000|2021-11-25 07:27:00|45053.2|45033.2|45053.2|45033.2|45053.2|45033.2|45053.2|45033.2|1
1637825230000|2021-11-25 07:27:10|45050.8|45030.8|45053.2|45033.2|45055.6|45035.6|45050.7|45030.7|1
1637825240000|2021-11-25 07:27:20|45053.1|45033.1|45050.7|45030.7|45055.6|45035.6|45050.7|45030.7|8
1637825250000|2021-11-25 07:27:30|45053.2|45033.2|45055.6|45035.6|45055.6|45035.6|45050.8|45030.8|2
1637825270000|2021-11-25 07:27:50|45055.7|45035.7|45058.2|45038.2|45058.2|45038.2|45055.7|45035.7|5
1637825280000|2021-11-25 07:28:00|45055.6|45035.6|45058.2|45038.2|45058.2|45038.2|45055.6|45035.6|0
1637825290000|2021-11-25 07:28:10|45060.6|45040.6|45060.6|45040.6|45060.6|45040.6|45060.6|45040.6|0
1637825300000|2021-11-25 07:28:20|45060.7|45040.7|45063.3|45043.3|45063.3|45043.3|45060.7|45040.7|2
1637825310000|2021-11-25 07:28:30|45065.7|45045.7|45070.6|45050.6|45070.7|45050.7|45065.7|45045.7|4
1637825320000|2021-11-25 07:28:40|45070.7|45050.7|45070.6|45050.6|45070.7|45050.7|45070.6|45050.6|2
1637825330000|2021-11-25 07:28:50|45065.7|45045.7|45065.7|45045.7|45065.7|45045.7|45060.9|45040.9|2
1637825340000|2021-11-25 07:29:00|45065.6|45045.6|45070.5|45050.5|45070.5|45050.5|45065.6|45045.6|0
1637825360000|2021-11-25 07:29:20|45068.1|45048.1|45068.1|45048.1|45068.1|45048.1|45068.1|45048.1|1
1637825380000|2021-11-25 07:29:40|45070.6|45050.6|45070.6|45050.6|45073|45053|45065.6|45045.6|5
1637825390000|2021-11-25 07:29:50|45073.1|45053.1|45073.1|45053.1|45073.1|45053.1|45073.1|45053.1|0
1637825400000|2021-11-25 07:30:00|45068.2|45048.2|45073.1|45053.1|45073.1|45053.1|45068.2|45048.2|0
1637825410000|2021-11-25 07:30:10|45078.1|45058.1|45073|45053|45078.1|45058.1|45073|45053|7
1637825420000|2021-11-25 07:30:20|45070.6|45050.6|45068.1|45048.1|45070.6|45050.6|45065.7|45045.7|0
1637825430000|2021-11-25 07:30:30|45070.6|45050.6|45063.2|45043.2|45070.6|45050.6|45063.2|45043.2|1
1637825440000|2021-11-25 07:30:40|45065.7|45045.7|45068|45048|45068|45048|45065.6|45045.6|13
1637825450000|2021-11-25 07:30:50|45068.1|45048.1|45070.6|45050.6|45070.6|45050.6|45068.1|45048.1|1
1637825460000|2021-11-25 07:31:00|45077.9|45057.9|45070.6|45050.6|45077.9|45057.9|45070.6|45050.6|2
1637825470000|2021-11-25 07:31:10|45073|45053|45073|45053|45073|45053|45073|45053|2
1637825480000|2021-11-25 07:31:20|45073.1|45053.1|45073.1|45053.1|45073.1|45053.1|45073.1|45053.1|0
1637825490000|2021-11-25 07:31:30|45073|45053|45070.5|45050.5|45073|45053|45070.5|45050.5|0
1637825500000|2021-11-25 07:31:40|45070.6|45050.6|45070.5|45050.5|45073|45053|45070.5|45050.5|0
1637825520000|2021-11-25 07:32:00|45070.6|45050.6|45070.6|45050.6|45070.6|45050.6|45070.5|45050.5|0
1637825530000|2021-11-25 07:32:10|45070.7|45050.7|45070.7|45050.7|45070.7|45050.7|45070.7|45050.7|1
1637825540000|2021-11-25 07:32:20|45075.5|45055.5|45075.6|45055.6|45078|45058|45073|45053|2
1637825550000|2021-11-25 07:32:30|45078|45058|45075.5|45055.5|45078|45058|45075.4|45055.4|1
1637825560000|2021-11-25 07:32:40|45075.4|45055.4|45078|45058|45078|45058|45075.4|45055.4|2
1637825570000|2021-11-25 07:32:50|45080.4|45060.4|45075.6|45055.6|45080.4|45060.4|45075.6|45055.6|0
1637825580000|2021-11-25 07:33:00|45073.2|45053.2|45075.6|45055.6|45075.6|45055.6|45073.2|45053.2|0
1637825600000|2021-11-25 07:33:20|45078|45058|45078|45058|45078|45058|45075.6|45055.6|0
1637825610000|2021-11-25 07:33:30|45075.6|45055.6|45078|45058|45078|45058|45075.6|45055.6|1
1637825620000|2021-11-25 07:33:40|||||||||2
1637825630000|2021-11-25 07:33:50|45080.4|45060.4|45080.4|45060.4|45080.4|45060.4|45080.4|45060.4|2
1637825640000|2021-11-25 07:34:00|45082.9|45062.9|45090.4|45070.4|45090.4|45070.4|45082.9|45062.9|2
1637825650000|2021-11-25 07:34:10|45088|45068|45088|45068|45088|45068|45088|45068|0
1637825670000|2021-11-25 07:34:30|45087.9|45067.9|45088|45068|45088|45068|45087.9|45067.9|0
1637825690000|2021-11-25 07:34:50|45087.9|45067.9|45090.4|45070.4|45090.4|45070.4|45087.9|45067.9|2
1637825700000|2021-11-25 07:35:00|45092.9|45072.9|45083.1|45063.1|45095.3|45075.3|45080.6|45060.6|6
1637825710000|2021-11-25 07:35:10|45080.7|45060.7|45080.7|45060.7|45080.7|45060.7|45080.7|45060.7|0
1637825720000|2021-11-25 07:35:20|45080.5|45060.5|45073|45053|45080.5|45060.5|45073|45053|3
1637825730000|2021-11-25 07:35:30|45075.4|45055.4|45070.6|45050.6|45075.4|45055.4|45070.6|45050.6|0
1637825740000|2021-11-25 07:35:40|45073|45053|45073|45053|45073|45053|45073|45053|0
1637825750000|2021-11-25 07:35:50|45075.4|45055.4|45073|45053|45075.4|45055.4|45073|45053|1
1637825760000|2021-11-25 07:36:00|||||||||1
1637825770000|2021-11-25 07:36:10|45075.5|45055.5|45075.4|45055.4|45075.5|45055.5|45073|45053|1
1637825780000|2021-11-25 07:36:20|45073|45053|45075.4|45055.4|45075.4|45055.4|45072.9|45052.9|3
1637825790000|2021-11-25 07:36:30|45073|45053|45075.4|45055.4|45075.4|45055.4|45073|45053|0
1637825800000|2021-11-25 07:36:40|45077.8|45057.8|45077.9|45057.9|45077.9|45057.9|45075.4|45055.4|2
1637825810000|2021-11-25 07:36:50|45075.4|45055.4|45075.4|45055.4|45075.4|45055.4|45075.4|45055.4|0
1637825820000|2021-11-25 07:37:00|45072.9|45052.9|45072.9|45052.9|45072.9|45052.9|45070.5|45050.5|8
1637825830000|2021-11-25 07:37:10|45070.5|45050.5|45072.9|45052.9|45073|45053|45070.5|45050.5|0
1637825840000|2021-11-25 07:37:20|45073|45053|45073|45053|45073|45053|45073|45053|0
1637825850000|2021-11-25 07:37:30|45080.6|45060.6|45080.5|45060.5|45080.6|45060.6|45080.5|45060.5|1
1637825860000|2021-11-25 07:37:40|45080.6|45060.6|45080.6|45060.6|45083|45063|45080.5|45060.5|4
1637825870000|2021-11-25 07:37:50|45085.4|45065.4|45085.4|45065.4|45087.8|45067.8|45085.4|45065.4|1
1637825880000|2021-11-25 07:38:00|45088|45068|45090.4|45070.4|45090.4|45070.4|45088|45068|1
1637825890000|2021-11-25 07:38:10|45088|45068|45090.4|45070.4|45090.4|45070.4|45088|45068|0
1637825910000|2021-11-25 07:38:30|45088|45068|45085.5|45065.5|45090.4|45070.4|45085.5|45065.5|4
1637825920000|2021-11-25 07:38:40|45080.6|45060.6|45080.6|45060.6|45085.5|45065.5|45080.6|45060.6|0
1637825930000|2021-11-25 07:38:50|45080.5|45060.5|45080.5|45060.5|45080.5|45060.5|45080.5|45060.5|0
1637825940000|2021-11-25 07:39:00|45080.4|45060.4|45080.4|45060.4|45080.5|45060.5|45080.4|45060.4|1
1637825950000|2021-11-25 07:39:10|45080.5|45060.5|45078|45058|45080.5|45060.5|45078|45058|2
1637825960000|2021-11-25 07:39:20|45080.4|45060.4|45078|45058|45080.4|45060.4|45078|45058|0
1637825970000|2021-11-25 07:39:30|45080.4|45060.4|45070.6|45050.6|45080.4|45060.4|45065.8|45045.8|1
1637825980000|2021-11-25 07:39:40|45058.1|45038.1|45060.5|45040.5|45060.5|45040.5|45058.1|45038.1|1
1637826000000|2021-11-25 07:40:00|45062.9|45042.9|45058.1|45038.1|45062.9|45042.9|45058|45038|7
1637826010000|2021-11-25 07:40:10|45065.4|45045.4|45068.2|45048.2|45068.2|45048.2|45065.4|45045.4|7
1637826020000|2021-11-25 07:40:20|45065.6|45045.6|45058.1|45038.1|45065.6|45045.6|45058.1|45038.1|2
1637826040000|2021-11-25 07:40:40|45055.6|45035.6|45055.6|45035.6|45060.6|45040.6|45055.6|45035.6|0
1637826050000|2021-11-25 07:40:50|45055.5|45035.5|45048.1|45028.1|45055.5|45035.5|45048.1|45028.1|3
1637826060000|2021-11-25 07:41:00|45045.7|45025.7|45043.1|45023.1|45048.1|45028.1|45043.1|45023.1|8
1637826070000|2021-11-25 07:41:10|45043|45023|45038.1|45018.1|45043.1|45023.1|45030.6|45010.6|25
1637826080000|2021-11-25 07:41:20|45035.6|45015.6|45035.6|45015.6|45040.6|45020.6|45035.6|45015.6|1
1637826090000|2021-11-25 07:41:30|45038|45018|45028.1|45008.1|45038|45018|45028.1|45008.1|2
1637826100000|2021-11-25 07:41:40|45030.5|45010.5|45030.5|45010.5|45030.5|45010.5|45030.5|45010.5|0
1637826110000|2021-11-25 07:41:50|45028.1|45008.1|45025.6|45005.6|45028.1|45008.1|45023|45003|5
1637826120000|2021-11-25 07:42:00|45028|45008|45025.6|45005.6|45028|45008|45025.6|45005.6|1
1637826140000|2021-11-25 07:42:20|45028|45008|45028|45008|45028|45008|45028|45008|0
1637826160000|2021-11-25 07:42:40|45027.9|45007.9|45025.5|45005.5|45027.9|45007.9|45025.5|45005.5|0
1637826170000|2021-11-25 07:42:50|45028|45008|45030.5|45010.5|45030.5|45010.5|45027.9|45007.9|4
1637826180000|2021-11-25 07:43:00|45035.3|45015.3|45035.5|45015.5|45035.5|45015.5|45035.3|45015.3|0
1637826200000|2021-11-25 07:43:20|45033.1|45013.1|45033.1|45013.1|45033.1|45013.1|45033.1|45013.1|0
1637826220000|2021-11-25 07:43:40|45035.5|45015.5|45033.1|45013.1|45035.6|45015.6|45033.1|45013.1|1
1637826230000|2021-11-25 07:43:50|45030.7|45010.7|45030.6|45010.6|45030.7|45010.7|45030.6|45010.6|1
1637826240000|2021-11-25 07:44:00|45028.2|45008.2|45028|45008|45030.6|45010.6|45025.6|45005.6|1
1637826250000|2021-11-25 07:44:10|45025.6|45005.6|45025.6|45005.6|45025.6|45005.6|45025.6|45005.6|0
1637826270000|2021-11-25 07:44:30|||||||||1
1637826280000|2021-11-25 07:44:40|45023.1|45003.1|45023.1|45003.1|45023.1|45003.1|45023.1|45003.1|1
1637826290000|2021-11-25 07:44:50|45013.1|44993.1|45005.6|44985.6|45013.1|44993.1|45005.6|44985.6|11
1637826300000|2021-11-25 07:45:00|45003.1|44983.1|45013.1|44993.1|45013.1|44993.1|45003.1|44983.1|8
1637826310000|2021-11-25 07:45:10|45015.5|44995.5|45018.1|44998.1|45018.1|44998.1|45013.1|44993.1|8
1637826320000|2021-11-25 07:45:20|45018|44998|45015.6|44995.6|45018|44998|45015.6|44995.6|2
1637826330000|2021-11-25 07:45:30|45020.6|45000.6|45025.4|45005.4|45025.4|45005.4|45020.6|45000.6|2
1637826340000|2021-11-25 07:45:40|45025.5|45005.5|45025.5|45005.5|45025.5|45005.5|45025.4|45005.4|1
1637826350000|2021-11-25 07:45:50|45025.4|45005.4|45025.4|45005.4|45027.9|45007.9|45020.6|45000.6|8
1637826360000|2021-11-25 07:46:00|45020.6|45000.6|45025.6|45005.6|45025.6|45005.6|45020.6|45000.6|1
1637826380000|2021-11-25 07:46:20|45025.5|45005.5|45023.1|45003.1|45025.6|45005.6|45023.1|45003.1|3
1637826390000|2021-11-25 07:46:30|45025.6|45005.6|45025.6|45005.6|45025.6|45005.6|45025.5|45005.5|2
1637826400000|2021-11-25 07:46:40|||||||||1
1637826410000|2021-11-25 07:46:50|45028|45008|45025.6|45005.6|45028|45008|45025.6|45005.6|1
1637826420000|2021-11-25 07:47:00|45025.5|45005.5|45030.6|45010.6|45030.6|45010.6|45023.1|45003.1|5
1637826430000|2021-11-25 07:47:10|||||||||1
1637826440000|2021-11-25 07:47:20|45028.2|45008.2|45028.2|45008.2|45028.2|45008.2|45028.2|45008.2|0
1637826450000|2021-11-25 07:47:30|45030.6|45010.6|45030.6|45010.6|45030.6|45010.6|45030.6|45010.6|0
1637826460000|2021-11-25 07:47:40|45025.6|45005.6|45025.6|45005.6|45025.6|45005.6|45025.6|45005.6|1
1637826470000|2021-11-25 07:47:50|45023.2|45003.2|45025.6|45005.6|45025.6|45005.6|45023.2|45003.2|2
1637826510000|2021-11-25 07:48:30|45028|45008|45025.6|45005.6|45028|45008|45025.6|45005.6|0
1637826520000|2021-11-25 07:48:40|45023.1|45003.1|45020.6|45000.6|45025.5|45005.5|45020.5|45000.5|5
1637826530000|2021-11-25 07:48:50|45023|45003|45025.5|45005.5|45025.5|45005.5|45023|45003|13
1637826540000|2021-11-25 07:49:00|45023.1|45003.1|45025.5|45005.5|45025.5|45005.5|45023.1|45003.1|1
1637826550000|2021-11-25 07:49:10|45020.7|45000.7|45020.5|45000.5|45025.5|45005.5|45020.4|45000.4|0
1637826560000|2021-11-25 07:49:20|45023|45003|45025.4|45005.4|45025.4|45005.4|45020.5|45000.5|2
1637826570000|2021-11-25 07:49:30|45020.6|45000.6|45023|45003|45025.4|45005.4|45020.6|45000.6|1
1637826580000|2021-11-25 07:49:40|45020.6|45000.6|45020.6|45000.6|45020.6|45000.6|45020.6|45000.6|0
1637826590000|2021-11-25 07:49:50|45023|45003|45023|45003|45025.4|45005.4|45020.6|45000.6|0
1637826600000|2021-11-25 07:50:00|45020.6|45000.6|45025.5|45005.5|45025.5|45005.5|45020.6|45000.6|1
1637826610000|2021-11-25 07:50:10|45025.4|45005.4|45025.4|45005.4|45025.4|45005.4|45025.4|45005.4|0
1637826620000|2021-11-25 07:50:20|45023|45003|45025.4|45005.4|45025.4|45005.4|45023|45003|0
1637826630000|2021-11-25 07:50:30|45025.5|45005.5|45025.5|45005.5|45025.5|45005.5|45025.5|45005.5|0
1637826640000|2021-11-25 07:50:40|45025.4|45005.4|45022.9|45002.9|45025.4|45005.4|45022.9|45002.9|11
1637826650000|2021-11-25 07:50:50|45025.4|45005.4|45027.9|45007.9|45027.9|45007.9|45025.4|45005.4|1
1637826660000|2021-11-25 07:51:00|45025.4|45005.4|45023|45003|45025.4|45005.4|45023|45003|0
1637826670000|2021-11-25 07:51:10|45025.4|45005.4|45025.4|45005.4|45025.4|45005.4|45025.4|45005.4|0
1637826680000|2021-11-25 07:51:20|45023|45003|45025.4|45005.4|45025.4|45005.4|45023|45003|1
1637826700000|2021-11-25 07:51:40|45023|45003|45022.8|45002.8|45025.4|45005.4|45022.8|45002.8|7
1637826710000|2021-11-25 07:51:50|45020.4|45000.4|45017.9|44997.9|45020.4|45000.4|45017.8|44997.8|0
1637826730000|2021-11-25 07:52:10|45020.3|45000.3|45017.8|44997.8|45020.3|45000.3|45017.8|44997.8|0
1637826740000|2021-11-25 07:52:20|45017.9|44997.9|45017.8|44997.8|45020.3|45000.3|45017.8|44997.8|0
1637826750000|2021-11-25 07:52:30|45017.9|44997.9|45017.9|44997.9|45017.9|44997.9|45017.8|44997.8|1
1637826770000|2021-11-25 07:52:50|45017.8|44997.8|45017.8|44997.8|45017.8|44997.8|45017.8|44997.8|1
1637826780000|2021-11-25 07:53:00|45017.7|44997.7|45017.8|44997.8|45017.8|44997.8|45017.7|44997.7|0
1637826790000|2021-11-25 07:53:10|45017.7|44997.7|45012.9|44992.9|45017.7|44997.7|45012.9|44992.9|2
1637826800000|2021-11-25 07:53:20|45010.4|44990.4|45010.4|44990.4|45010.4|44990.4|45010.4|44990.4|0
1637826810000|2021-11-25 07:53:30|45008|44988|45018|44998|45020.4|45000.4|45008|44988|16
1637826820000|2021-11-25 07:53:40|45020.4|45000.4|45010.8|44990.8|45020.4|45000.4|45010.8|44990.8|2
1637826830000|2021-11-25 07:53:50|45010.7|44990.7|45008.1|44988.1|45010.7|44990.7|45008.1|44988.1|4
1637826840000|2021-11-25 07:54:00|45003.3|44983.3|44997.9|44977.9|45003.3|44983.3|44997.9|44977.9|6
1637826850000|2021-11-25 07:54:10|44998|44978|44998|44978|44998|44978|44998|44978|0
1637826860000|2021-11-25 07:54:20|44997.8|44977.8|44997.7|44977.7|44997.8|44977.8|44997.7|44977.7|1
1637826870000|2021-11-25 07:54:30|44995.3|44975.3|44993|44973|44995.4|44975.4|44993|44973|2
1637826890000|2021-11-25 07:54:50|44995.4|44975.4|44995.6|44975.6|44995.6|44975.6|44990.6|44970.6|3
1637826900000|2021-11-25 07:55:00|44990.7|44970.7|44990.6|44970.6|44990.7|44970.7|44990.6|44970.6|0
1637826910000|2021-11-25 07:55:10|44988.2|44968.2|44990.6|44970.6|44990.8|44970.8|44988.2|44968.2|3
1637826920000|2021-11-25 07:55:20|44988.2|44968.2|44988.2|44968.2|44990.6|44970.6|44988.2|44968.2|0
1637826930000|2021-11-25 07:55:30|44988.3|44968.3|44980.7|44960.7|44990.7|44970.7|44980.7|44960.7|3
1637826940000|2021-11-25 07:55:40|44980.8|44960.8|44985.7|44965.7|44985.7|44965.7|44980.8|44960.8|3
1637826950000|2021-11-25 07:55:50|44983.2|44963.2|44973.2|44953.2|44985.7|44965.7|44973.2|44953.2|6
1637826960000|2021-11-25 07:56:00|44975.6|44955.6|44975.6|44955.6|44975.7|44955.7|44973.2|44953.2|1
1637826970000|2021-11-25 07:56:10|44975.7|44955.7|44980.6|44960.6|44980.8|44960.8|44975.7|44955.7|1
1637826980000|2021-11-25 07:56:20|44980.8|44960.8|44978.2|44958.2|44985.6|44965.6|44973.3|44953.3|3
1637827000000|2021-11-25 07:56:40|44970.8|44950.8|44965.8|44945.8|44970.8|44950.8|44965.8|44945.8|2
1637827010000|2021-11-25 07:56:50|44960.6|44940.6|44955.6|44935.6|44960.6|44940.6|44953.2|44933.2|4
1637827020000|2021-11-25 07:57:00|44958.2|44938.2|44948.4|44928.4|44958.2|44938.2|44948.4|44928.4|6
1637827030000|2021-11-25 07:57:10|44950.8|44930.8|44945.8|44925.8|44950.8|44930.8|44943.2|44923.2|8
1637827040000|2021-11-25 07:57:20|44948.2|44928.2|44940.6|44920.6|44948.2|44928.2|44935.8|44915.8|3
1637827050000|2021-11-25 07:57:30|44933.3|44913.3|44923.2|44903.2|44935.7|44915.7|44920.8|44900.8|7
1637827060000|2021-11-25 07:57:40|44923.1|44903.1|44920.7|44900.7|44923.1|44903.1|44918.2|44898.2|1
1637827070000|2021-11-25 07:57:50|44920.8|44900.8|44885.5|44865.5|44923.2|44903.2|44885.5|44865.5|19
1637827080000|2021-11-25 07:58:00|44883.1|44863.1|44878|44858|44883.1|44863.1|44855.8|44835.8|19
1637827090000|2021-11-25 07:58:10|44880.4|44860.4|44880.6|44860.6|44885.5|44865.5|44880.4|44860.4|8
1637827100000|2021-11-25 07:58:20|44885.4|44865.4|44880.5|44860.5|44890.4|44870.4|44880.5|44860.5|4
1637827110000|2021-11-25 07:58:30|44880.6|44860.6|44885.6|44865.6|44888|44868|44880.6|44860.6|2
1637827120000|2021-11-25 07:58:40|44883|44863|44888.1|44868.1|44888.1|44868.1|44880.6|44860.6|1
1637827130000|2021-11-25 07:58:50|44890.5|44870.5|44900.4|44880.4|44900.4|44880.4|44885.6|44865.6|6
1637827140000|2021-11-25 07:59:00|44900.3|44880.3|44885.6|44865.6|44900.3|44880.3|44885.6|44865.6|4
1637827150000|2021-11-25 07:59:10|44885.5|44865.5|44880.6|44860.6|44885.5|44865.5|44875.6|44855.6|5
1637827160000|2021-11-25 07:59:20|44885.4|44865.4|44878|44858|44885.4|44865.4|44878|44858|1
1637827170000|2021-11-25 07:59:30|44880.4|44860.4|44860.5|44840.5|44880.4|44860.4|44858|44838|5
1637827180000|2021-11-25 07:59:40|44862.9|44842.9|44850.6|44830.6|44862.9|44842.9|44850.6|44830.6|5
1637827190000|2021-11-25 07:59:50|44845.6|44825.6|44825.6|44805.6|44850.4|44830.4|44825.6|44805.6|19
1637827200000|2021-11-25 08:00:00|44830.8|44810.8|44790.6|44770.6|44833|44813|44790.5|44770.5|30
1637827210000|2021-11-25 08:00:10|44795.6|44775.6|44788.2|44768.2|44795.6|44775.6|44788.2|44768.2|8
1637827220000|2021-11-25 08:00:20|44785.7|44765.7|44785.5|44765.5|44785.7|44765.7|44768|44748|14
1637827230000|2021-11-25 08:00:30|44788|44768|44790.5|44770.5|44790.5|44770.5|44785.4|44765.4|7
1637827240000|2021-11-25 08:00:40|44792.9|44772.9|44825.6|44805.6|44835.4|44815.4|44790.5|44770.5|17
1637827250000|2021-11-25 08:00:50|44825.4|44805.4|44825.5|44805.5|44830.5|44810.5|44815.6|44795.6|9
1637827260000|2021-11-25 08:01:00|44825.4|44805.4|44828|44808|44828|44808|44825.4|44805.4|2
1637827270000|2021-11-25 08:01:10|44827.9|44807.9|44825.4|44805.4|44828|44808|44823|44803|4
1637827280000|2021-11-25 08:01:20|44825.5|44805.5|44838|44818|44838|44818|44825.5|44805.5|6
1637827290000|2021-11-25 08:01:30|44840.6|44820.6|44778.1|44758.1|44840.6|44820.6|44775.6|44755.6|53
1637827300000|2021-11-25 08:01:40|44783.1|44763.1|44780.6|44760.6|44788|44768|44780.6|44760.6|6
1637827310000|2021-11-25 08:01:50|44778.1|44758.1|44780.6|44760.6|44780.6|44760.6|44778.1|44758.1|10
1637827320000|2021-11-25 08:02:00|44778.1|44758.1|44775.5|44755.5|44778.1|44758.1|44773.1|44753.1|6
1637827330000|2021-11-25 08:02:10|44773.1|44753.1|44773|44753|44775.5|44755.5|44773|44753|3
1637827340000|2021-11-25 08:02:20|44775.5|44755.5|44773.1|44753.1|44775.5|44755.5|44770.6|44750.6|2
1637827350000|2021-11-25 08:02:30|44775.5|44755.5|44775.4|44755.4|44775.5|44755.5|44773|44753|0
1637827360000|2021-11-25 08:02:40|44775.5|44755.5|44785.4|44765.4|44785.4|44765.4|44775.5|44755.5|8
1637827370000|2021-11-25 08:02:50|44787.9|44767.9|44790.2|44770.2|44792.8|44772.8|44787.9|44767.9|6
1637827380000|2021-11-25 08:03:00|44792.8|44772.8|44795.4|44775.4|44800.2|44780.2|44792.8|44772.8|88
1637827390000|2021-11-25 08:03:10|44795.3|44775.3|44815.3|44795.3|44815.3|44795.3|44792.8|44772.8|3
1637827400000|2021-11-25 08:03:20|44820.2|44800.2|44820.3|44800.3|44820.3|44800.3|44815.3|44795.3|2
1637827410000|2021-11-25 08:03:30|44822.8|44802.8|44827.6|44807.6|44827.6|44807.6|44822.8|44802.8|1
1637827420000|2021-11-25 08:03:40|44827.7|44807.7|44842.8|44822.8|44842.8|44822.8|44827.7|44807.7|9
1637827430000|2021-11-25 08:03:50|44845.2|44825.2|44842.8|44822.8|44857.7|44837.7|44840.4|44820.4|9
1637827440000|2021-11-25 08:04:00|44845.2|44825.2|44840.4|44820.4|44845.4|44825.4|44840.4|44820.4|2
1637827450000|2021-11-25 08:04:10|44842.8|44822.8|44850.2|44830.2|44852.8|44832.8|44840.4|44820.4|6
1637827460000|2021-11-25 08:04:20|44850.3|44830.3|44860.2|44840.2|44860.2|44840.2|44845.4|44825.4|6
1637827470000|2021-11-25 08:04:30|44857.8|44837.8|44850.5|44830.5|44857.8|44837.8|44850.5|44830.5|3
1637827480000|2021-11-25 08:04:40|44860.3|44840.3|44862.7|44842.7|44865.1|44845.1|44860.3|44840.3|2
1637827490000|2021-11-25 08:04:50|44865.1|44845.1|44860.4|44840.4|44865.1|44845.1|44860.3|44840.3|1
1637827500000|2021-11-25 08:05:00|44860.3|44840.3|44860.3|44840.3|44860.3|44840.3|44845.4|44825.4|2
1637827510000|2021-11-25 08:05:10|44860.2|44840.2|44855.4|44835.4|44860.2|44840.2|44855.4|44835.4|1
1637827520000|2021-11-25 08:05:20|44850.4|44830.4|44850.3|44830.3|44850.4|44830.4|44850.3|44830.3|0
1637827530000|2021-11-25 08:05:30|44847.9|44827.9|44850.4|44830.4|44850.4|44830.4|44845.5|44825.5|0
1637827540000|2021-11-25 08:05:40|44852.8|44832.8|44855.3|44835.3|44855.3|44835.3|44852.8|44832.8|2
1637827550000|2021-11-25 08:05:50|44855.4|44835.4|44857.8|44837.8|44857.9|44837.9|44855.4|44835.4|8
1637827560000|2021-11-25 08:06:00|44860.2|44840.2|44857.9|44837.9|44860.4|44840.4|44857.9|44837.9|13
1637827570000|2021-11-25 08:06:10|44860.3|44840.3|44860.3|44840.3|44860.3|44840.3|44860.3|44840.3|1
1637827600000|2021-11-25 08:06:40|44860.2|44840.2|44860.2|44840.2|44860.2|44840.2|44860.2|44840.2|6
1637827610000|2021-11-25 08:06:50|44865.1|44845.1|44865.1|44845.1|44865.1|44845.1|44862.7|44842.7|2
1637827620000|2021-11-25 08:07:00|44865.2|44845.2|44867.8|44847.8|44867.8|44847.8|44865.2|44845.2|1
1637827630000|2021-11-25 08:07:10|44870.2|44850.2|44875.2|44855.2|44875.2|44855.2|44870.2|44850.2|2
1637827640000|2021-11-25 08:07:20|44877.7|44857.7|44880.1|44860.1|44880.1|44860.1|44877.7|44857.7|0
1637827650000|2021-11-25 08:07:30|44877.7|44857.7|44880.1|44860.1|44880.1|44860.1|44877.7|44857.7|0
1637827660000|2021-11-25 08:07:40|44880.4|44860.4|44882.9|44862.9|44882.9|44862.9|44880.4|44860.4|3
1637827680000|2021-11-25 08:08:00|44887.8|44867.8|44887.8|44867.8|44887.8|44867.8|44887.8|44867.8|0
1637827690000|2021-11-25 08:08:10|44892.7|44872.7|44892.7|44872.7|44892.7|44872.7|44892.7|44872.7|6
1637827700000|2021-11-25 08:08:20|44892.8|44872.8|44897.7|44877.7|44897.7|44877.7|44892.8|44872.8|0
1637827710000|2021-11-25 08:08:30|44895.2|44875.2|44897.7|44877.7|44900.2|44880.2|44895.2|44875.2|1
1637827720000|2021-11-25 08:08:40|44895.2|44875.2|44895.2|44875.2|44895.2|44875.2|44895.2|44875.2|3
1637827730000|2021-11-25 08:08:50|44897.7|44877.7|44905.2|44885.2|44905.2|44885.2|44897.7|44877.7|4
1637827740000|2021-11-25 08:09:00|44907.7|44887.7|44915.2|44895.2|44915.2|44895.2|44907.7|44887.7|1
1637827750000|2021-11-25 08:09:10|44915.3|44895.3|44912.8|44892.8|44917.7|44897.7|44912.8|44892.8|8
1637827760000|2021-11-25 08:09:20|44907.8|44887.8|44905.3|44885.3|44907.8|44887.8|44905.3|44885.3|2
1637827770000|2021-11-25 08:09:30|44902.8|44882.8|44905.3|44885.3|44905.3|44885.3|44897.9|44877.9|9
1637827780000|2021-11-25 08:09:40|44905.4|44885.4|44910.3|44890.3|44910.3|44890.3|44905.3|44885.3|1
1637827790000|2021-11-25 08:09:50|44910.4|44890.4|44915.2|44895.2|44915.3|44895.3|44910.4|44890.4|2
1637827800000|2021-11-25 08:10:00|44912.8|44892.8|44912.8|44892.8|44915.2|44895.2|44912.7|44892.7|2
1637827810000|2021-11-25 08:10:10|44912.6|44892.6|44902.9|44882.9|44912.6|44892.6|44902.9|44882.9|2
1637827820000|2021-11-25 08:10:20|44905.3|44885.3|44902.9|44882.9|44905.3|44885.3|44902.9|44882.9|0
1637827840000|2021-11-25 08:10:40|44905.3|44885.3|44902.9|44882.9|44905.3|44885.3|44902.9|44882.9|0
1637827850000|2021-11-25 08:10:50|44903|44883|44903|44883|44903|44883|44903|44883|0
1637827860000|2021-11-25 08:11:00|44907.8|44887.8|44907.8|44887.8|44907.8|44887.8|44907.8|44887.8|4
1637827870000|2021-11-25 08:11:10|44910.2|44890.2|44905.3|44885.3|44910.4|44890.4|44902.9|44882.9|2
1637827880000|2021-11-25 08:11:20|44902.9|44882.9|44910.4|44890.4|44910.4|44890.4|44902.9|44882.9|3
1637827890000|2021-11-25 08:11:30|44912.8|44892.8|44915.2|44895.2|44915.2|44895.2|44912.8|44892.8|4
1637827900000|2021-11-25 08:11:40|44922.8|44902.8|44925.5|44905.5|44930.4|44910.4|44922.8|44902.8|13
1637827910000|2021-11-25 08:11:50|44925.4|44905.4|44922.9|44902.9|44925.4|44905.4|44922.9|44902.9|1
1637827920000|2021-11-25 08:12:00|44920.5|44900.5|44918|44898|44920.5|44900.5|44918|44898|2
1637827930000|2021-11-25 08:12:10|44917.9|44897.9|44915.4|44895.4|44917.9|44897.9|44915.4|44895.4|0
1637827940000|2021-11-25 08:12:20|44917.8|44897.8|44915.3|44895.3|44917.8|44897.8|44915.3|44895.3|2
1637827950000|2021-11-25 08:12:30|44912.9|44892.9|44907.8|44887.8|44912.9|44892.9|44907.8|44887.8|9
1637827960000|2021-11-25 08:12:40|44907.9|44887.9|44902.9|44882.9|44907.9|44887.9|44902.9|44882.9|3
1637827970000|2021-11-25 08:12:50|44903|44883|44905.4|44885.4|44907.9|44887.9|44903|44883|1
1637827980000|2021-11-25 08:13:00|44905.3|44885.3|44902.9|44882.9|44905.3|44885.3|44902.9|44882.9|0
1637827990000|2021-11-25 08:13:10|44897.8|44877.8|44890.4|44870.4|44897.8|44877.8|44890.3|44870.3|3
1637828000000|2021-11-25 08:13:20|44887.9|44867.9|44890.3|44870.3|44890.3|44870.3|44887.9|44867.9|0
1637828010000|2021-11-25 08:13:30|44892.8|44872.8|44892.8|44872.8|44892.8|44872.8|44892.8|44872.8|1
1637828020000|2021-11-25 08:13:40|||||||||1
1637828030000|2021-11-25 08:13:50|44895.3|44875.3|44897.9|44877.9|44897.9|44877.9|44895.3|44875.3|1
1637828040000|2021-11-25 08:14:00|44900.3|44880.3|44902.9|44882.9|44905.3|44885.3|44900.3|44880.3|3
1637828050000|2021-11-25 08:14:10|44903|44883|44902.9|44882.9|44905.5|44885.5|44902.9|44882.9|3
1637828060000|2021-11-25 08:14:20|44905.4|44885.4|44882.9|44862.9|44905.4|44885.4|44880.5|44860.5|2
1637828070000|2021-11-25 08:14:30|44885.4|44865.4|44880.4|44860.4|44885.4|44865.4|44880.4|44860.4|1
1637828080000|2021-11-25 08:14:40|44882.8|44862.8|44882.8|44862.8|44882.8|44862.8|44875.4|44855.4|7
1637828100000|2021-11-25 08:15:00|44887.7|44867.7|44890.4|44870.4|44890.4|44870.4|44887.7|44867.7|5
1637828110000|2021-11-25 08:15:10|44892.9|44872.9|44890.4|44870.4|44892.9|44872.9|44890.4|44870.4|1
1637828120000|2021-11-25 08:15:20|44892.8|44872.8|44890.4|44870.4|44892.8|44872.8|44890.4|44870.4|0
1637828130000|2021-11-25 08:15:30|44892.8|44872.8|44892.8|44872.8|44892.8|44872.8|44890.4|44870.4|1
1637828160000|2021-11-25 08:16:00|44895.4|44875.4|44895.4|44875.4|44895.4|44875.4|44895.4|44875.4|0
1637828170000|2021-11-25 08:16:10|44895.3|44875.3|44900.2|44880.2|44900.2|44880.2|44895.3|44875.3|1
1637828180000|2021-11-25 08:16:20|44897.8|44877.8|44897.8|44877.8|44897.8|44877.8|44897.8|44877.8|0
1637828190000|2021-11-25 08:16:30|44900.2|44880.2|44900.2|44880.2|44900.2|44880.2|44897.8|44877.8|0
1637828200000|2021-11-25 08:16:40|44897.8|44877.8|44892.7|44872.7|44897.8|44877.8|44892.7|44872.7|23
1637828210000|2021-11-25 08:16:50|44895.1|44875.1|44895.1|44875.1|44895.1|44875.1|44895.1|44875.1|0
1637828220000|2021-11-25 08:17:00|44892.7|44872.7|44895.2|44875.2|44895.2|44875.2|44890.2|44870.2|2
1637828230000|2021-11-25 08:17:10|44897.6|44877.6|44897.6|44877.6|44897.6|44877.6|44897.6|44877.6|0
1637828240000|2021-11-25 08:17:20|44895.2|44875.2|44895.2|44875.2|44895.2|44875.2|44895.2|44875.2|0
1637828250000|2021-11-25 08:17:30|44910.1|44890.1|44910.1|44890.1|44910.1|44890.1|44910.1|44890.1|5
1637828260000|2021-11-25 08:17:40|44910.2|44890.2|44917.6|44897.6|44917.6|44897.6|44910.2|44890.2|1
1637828270000|2021-11-25 08:17:50|44917.7|44897.7|44925.2|44905.2|44927.6|44907.6|44917.7|44897.7|1
1637828280000|2021-11-25 08:18:00|44925.1|44905.1|44925.1|44905.1|44925.2|44905.2|44925.1|44905.1|0
1637828290000|2021-11-25 08:18:10|44922.6|44902.6|44925.1|44905.1|44925.1|44905.1|44922.6|44902.6|0
1637828300000|2021-11-25 08:18:20|44925.2|44905.2|44925.1|44905.1|44927.6|44907.6|44925.1|44905.1|1
1637828310000|2021-11-25 08:18:30|44925.2|44905.2|44930.1|44910.1|44930.1|44910.1|44925.2|44905.2|2
1637828320000|2021-11-25 08:18:40|44935|44915|44935|44915|44935|44915|44935|44915|0
1637828330000|2021-11-25 08:18:50|44932.5|44912.5|44930.1|44910.1|44932.5|44912.5|44930.1|44910.1|2
1637828380000|2021-11-25 08:19:40|44932.5|44912.5|44930.1|44910.1|44932.5|44912.5|44930.1|44910.1|1
1637828390000|2021-11-25 08:19:50|44930|44910|44927.6|44907.6|44930|44910|44927.6|44907.6|2
1637828400000|2021-11-25 08:20:00|44925.2|44905.2|44920.4|44900.4|44925.2|44905.2|44920.4|44900.4|0
1637828410000|2021-11-25 08:20:10|44922.8|44902.8|44922.8|44902.8|44922.8|44902.8|44922.8|44902.8|0
1637828420000|2021-11-25 08:20:20|44925.2|44905.2|44925.2|44905.2|44925.2|44905.2|44925.2|44905.2|0
1637828430000|2021-11-25 08:20:30|44925.1|44905.1|44922.6|44902.6|44925.1|44905.1|44922.6|44902.6|2
1637828440000|2021-11-25 08:20:40|44920.2|44900.2|44915.2|44895.2|44920.2|44900.2|44915.2|44895.2|2
1637828460000|2021-11-25 08:21:00|44910.2|44890.2|44910.2|44890.2|44910.2|44890.2|44910.2|44890.2|3
1637828470000|2021-11-25 08:21:10|44912.6|44892.6|44912.6|44892.6|44912.6|44892.6|44910.2|44890.2|0
1637828490000|2021-11-25 08:21:30|44915|44895|44912.6|44892.6|44915|44895|44912.6|44892.6|0
1637828500000|2021-11-25 08:21:40|44915|44895|44912.6|44892.6|44915|44895|44912.6|44892.6|0
1637828540000|2021-11-25 08:22:20|44915.1|44895.1|44910.2|44890.2|44915.1|44895.1|44910.2|44890.2|2
1637828550000|2021-11-25 08:22:30|44910.1|44890.1|44915|44895|44915|44895|44907.7|44887.7|0
1637828570000|2021-11-25 08:22:50|44917.6|44897.6|44932.5|44912.5|44932.5|44912.5|44917.6|44897.6|3
1637828580000|2021-11-25 08:23:00|44934.9|44914.9|44932.5|44912.5|44934.9|44914.9|44932.5|44912.5|1
1637828590000|2021-11-25 08:23:10|44935|44915|44935|44915|44935|44915|44935|44915|1
1637828600000|2021-11-25 08:23:20|44937.5|44917.5|44942.5|44922.5|44942.5|44922.5|44937.5|44917.5|5
1637828610000|2021-11-25 08:23:30|44945.1|44925.1|44950.1|44930.1|44950.1|44930.1|44945.1|44925.1|9
1637828620000|2021-11-25 08:23:40|44950.2|44930.2|44952.6|44932.6|44952.6|44932.6|44947.6|44927.6|3
1637828640000|2021-11-25 08:24:00|44950|44930|44950.1|44930.1|44950.1|44930.1|44950|44930|2
1637828680000|2021-11-25 08:24:40|44950.2|44930.2|44952.6|44932.6|44952.6|44932.6|44950.2|44930.2|0
1637828690000|2021-11-25 08:24:50|44952.7|44932.7|44947.8|44927.8|44952.7|44932.7|44947.7|44927.7|1
1637828700000|2021-11-25 08:25:00|44950.2|44930.2|44945.2|44925.2|44950.2|44930.2|44945.2|44925.2|0
1637828710000|2021-11-25 08:25:10|44947.6|44927.6|44950|44930|44952.5|44932.5|44947.6|44927.6|0
1637828720000|2021-11-25 08:25:20|44947.6|44927.6|44945.2|44925.2|44947.6|44927.6|44945.2|44925.2|264
1637828730000|2021-11-25 08:25:30|44940.2|44920.2|44940.2|44920.2|44940.2|44920.2|44940.2|44920.2|1
1637828740000|2021-11-25 08:25:40|44942.6|44922.6|44940.2|44920.2|44942.6|44922.6|44940.2|44920.2|2
1637828750000|2021-11-25 08:25:50|44937.8|44917.8|44937.7|44917.7|44940.2|44920.2|44937.7|44917.7|0
1637828760000|2021-11-25 08:26:00|44940.2|44920.2|44940.2|44920.2|44940.2|44920.2|44940.2|44920.2|1
1637828780000|2021-11-25 08:26:20|44937.7|44917.7|44930.1|44910.1|44937.7|44917.7|44930.1|44910.1|2
1637828790000|2021-11-25 08:26:30|44927.7|44907.7|44915.2|44895.2|44930.1|44910.1|44915.2|44895.2|3
1637828810000|2021-11-25 08:26:50|44922.6|44902.6|44920.2|44900.2|44922.6|44902.6|44920.2|44900.2|4
1637828830000|2021-11-25 08:27:10|||||||||1
1637828840000|2021-11-25 08:27:20|||||||||2
1637828850000|2021-11-25 08:27:30|44917.8|44897.8|44920.2|44900.2|44920.2|44900.2|44917.8|44897.8|0
1637828860000|2021-11-25 08:27:40|||||||||2
1637828880000|2021-11-25 08:28:00|||||||||1
1637828890000|2021-11-25 08:28:10|44920.3|44900.3|44920.2|44900.2|44920.3|44900.3|44917.8|44897.8|0
1637828900000|2021-11-25 08:28:20|44917.8|44897.8|44920.3|44900.3|44920.3|44900.3|44917.8|44897.8|1
1637828910000|2021-11-25 08:28:30|||||||||2
1637828930000|2021-11-25 08:28:50|44920.2|44900.2|44920.3|44900.3|44920.3|44900.3|44920.2|44900.2|1
1637828940000|2021-11-25 08:29:00|44925.2|44905.2|44930.3|44910.3|44930.3|44910.3|44925.2|44905.2|3
1637828950000|2021-11-25 08:29:10|44930.4|44910.4|44935.3|44915.3|44935.3|44915.3|44930.4|44910.4|1
1637828970000|2021-11-25 08:29:30|44930.4|44910.4|44927.9|44907.9|44930.4|44910.4|44927.9|44907.9|5
1637828990000|2021-11-25 08:29:50|44925.4|44905.4|44927.9|44907.9|44927.9|44907.9|44925.4|44905.4|1
1637829000000|2021-11-25 08:30:00|44930.3|44910.3|44930.3|44910.3|44930.4|44910.4|44930.3|44910.3|0
1637829010000|2021-11-25 08:30:10|44932.7|44912.7|44930.4|44910.4|44932.7|44912.7|44930.3|44910.3|0
1637829020000|2021-11-25 08:30:20|44935.2|44915.2|44937.7|44917.7|44937.7|44917.7|44935.2|44915.2|0
1637829050000|2021-11-25 08:30:50|44940.2|44920.2|44950.2|44930.2|44950.2|44930.2|44940.2|44920.2|8
1637829060000|2021-11-25 08:31:00|44955|44935|44955|44935|44955|44935|44955|44935|0
1637829070000|2021-11-25 08:31:10|44967.4|44947.4|44960.5|44940.5|44970.1|44950.1|44960.5|44940.5|10
1637829080000|2021-11-25 08:31:20|44960.4|44940.4|44960.3|44940.3|44960.4|44940.4|44960.3|44940.3|2
1637829090000|2021-11-25 08:31:30|44960.2|44940.2|44957.8|44937.8|44960.2|44940.2|44957.8|44937.8|2
1637829100000|2021-11-25 08:31:40|44960.2|44940.2|44960.2|44940.2|44960.2|44940.2|44960.2|44940.2|0
1637829110000|2021-11-25 08:31:50|44957.8|44937.8|44957.7|44937.7|44960.2|44940.2|44952.8|44932.8|4
1637829120000|2021-11-25 08:32:00|44962.7|44942.7|44970.2|44950.2|44970.2|44950.2|44962.7|44942.7|0
1637829130000|2021-11-25 08:32:10|44972.6|44952.6|44972.6|44952.6|44972.6|44952.6|44972.6|44952.6|0
1637829140000|2021-11-25 08:32:20|44977.6|44957.6|44972.7|44952.7|44977.8|44957.8|44967.9|44947.9|10
1637829150000|2021-11-25 08:32:30|44975.1|44955.1|44975.1|44955.1|44975.1|44955.1|44972.7|44952.7|1
1637829160000|2021-11-25 08:32:40|44972.7|44952.7|44980.2|44960.2|44980.2|44960.2|44972.7|44952.7|1
1637829170000|2021-11-25 08:32:50|44982.7|44962.7|44990.2|44970.2|44990.2|44970.2|44982.7|44962.7|9
1637829180000|2021-11-25 08:33:00|44992.6|44972.6|44990.1|44970.1|44992.7|44972.7|44990.1|44970.1|2
1637829190000|2021-11-25 08:33:10|44990.2|44970.2|44990.1|44970.1|44992.6|44972.6|44990.1|44970.1|1
1637829210000|2021-11-25 08:33:30|44990.2|44970.2|44992.6|44972.6|44992.6|44972.6|44990.1|44970.1|1
1637829220000|2021-11-25 08:33:40|44992.7|44972.7|44997.6|44977.6|44997.6|44977.6|44992.6|44972.6|7
1637829230000|2021-11-25 08:33:50|44997.7|44977.7|45007.6|44987.6|45007.6|44987.6|44997.7|44977.7|2
1637829240000|2021-11-25 08:34:00|45015.1|44995.1|45020.1|45000.1|45020.1|45000.1|45012.6|44992.6|5
1637829250000|2021-11-25 08:34:10|45041.3|45021.3|45067.7|45047.7|45070|45050|45041.3|45021.3|164
1637829260000|2021-11-25 08:34:20|45070.1|45050.1|45072.9|45052.9|45087.9|45067.9|45065.3|45045.3|20
1637829270000|2021-11-25 08:34:30|45075.4|45055.4|45075.3|45055.3|45080.3|45060.3|45072.9|45052.9|5
1637829280000|2021-11-25 08:34:40|45055.4|45035.4|45055.3|45035.3|45055.4|45035.4|45050.4|45030.4|15
1637829290000|2021-11-25 08:34:50|45057.7|45037.7|45040.2|45020.2|45057.7|45037.7|45040.2|45020.2|13
1637829300000|2021-11-25 08:35:00|45040.3|45020.3|45045.3|45025.3|45045.3|45025.3|45040.2|45020.2|5
1637829310000|2021-11-25 08:35:10|45047.7|45027.7|45055.4|45035.4|45057.8|45037.8|45047.7|45027.7|11
1637829320000|2021-11-25 08:35:20|45062.9|45042.9|45070.5|45050.5|45070.5|45050.5|45062.9|45042.9|5
1637829330000|2021-11-25 08:35:30|45070.6|45050.6|45070.6|45050.6|45070.6|45050.6|45070.5|45050.5|3
1637829340000|2021-11-25 08:35:40|45073.1|45053.1|45060.3|45040.3|45073.1|45053.1|45060.3|45040.3|4
1637829350000|2021-11-25 08:35:50|45057.9|45037.9|45060.4|45040.4|45060.4|45040.4|45057.9|45037.9|3
1637829360000|2021-11-25 08:36:00|45060.3|45040.3|45033|45013|45060.3|45040.3|45030.6|45010.6|5
1637829370000|2021-11-25 08:36:10|45030.6|45010.6|45030.6|45010.6|45030.6|45010.6|45030.6|45010.6|2
1637829380000|2021-11-25 08:36:20|45028|45008|44997.9|44977.9|45028|45008|44995.6|44975.6|6
1637829390000|2021-11-25 08:36:30|44995.4|44975.4|44995.5|44975.5|44995.5|44975.5|44990.5|44970.5|2
1637829400000|2021-11-25 08:36:40|45002.9|44982.9|45007.9|44987.9|45007.9|44987.9|45002.9|44982.9|9
1637829410000|2021-11-25 08:36:50|45010.3|44990.3|45010.5|44990.5|45015.4|44995.4|45005.5|44985.5|5
1637829420000|2021-11-25 08:37:00|45008|44988|45010.5|44990.5|45010.5|44990.5|45008|44988|5
1637829430000|2021-11-25 08:37:10|45012.9|44992.9|45015.3|44995.3|45015.3|44995.3|45012.9|44992.9|1
1637829440000|2021-11-25 08:37:20|45015.4|44995.4|45015.5|44995.5|45015.5|44995.5|45015.4|44995.4|0
1637829450000|2021-11-25 08:37:30|45020.3|45000.3|45020.3|45000.3|45020.3|45000.3|45020.3|45000.3|0
1637829460000|2021-11-25 08:37:40|45020.5|45000.5|45025.4|45005.4|45025.4|45005.4|45020.5|45000.5|2
1637829470000|2021-11-25 08:37:50|45027.9|45007.9|45030.4|45010.4|45030.4|45010.4|45027.9|45007.9|0
1637829480000|2021-11-25 08:38:00|45030.3|45010.3|45030.3|45010.3|45030.3|45010.3|45030.3|45010.3|1
1637829490000|2021-11-25 08:38:10|45030.4|45010.4|45035.2|45015.2|45035.2|45015.2|45030.4|45010.4|1
1637829500000|2021-11-25 08:38:20|45035.3|45015.3|45030.5|45010.5|45035.4|45015.4|45030.5|45010.5|2
1637829510000|2021-11-25 08:38:30|45025.5|45005.5|45022.9|45002.9|45025.5|45005.5|45022.9|45002.9|4
1637829530000|2021-11-25 08:38:50|45020.5|45000.5|45027.9|45007.9|45027.9|45007.9|45020.5|45000.5|2
1637829540000|2021-11-25 08:39:00|45030.5|45010.5|45040.5|45020.5|45040.5|45020.5|45030.5|45010.5|8
1637829560000|2021-11-25 08:39:20|45042.9|45022.9|45045.3|45025.3|45045.3|45025.3|45042.9|45022.9|1
1637829590000|2021-11-25 08:39:50|45042.9|45022.9|45045.3|45025.3|45045.3|45025.3|45042.9|45022.9|0
1637829610000|2021-11-25 08:40:10|45042.9|45022.9|45045.3|45025.3|45045.4|45025.4|45042.9|45022.9|1
1637829620000|2021-11-25 08:40:20|45045.4|45025.4|45045.4|45025.4|45045.4|45025.4|45045.4|45025.4|0
1637829630000|2021-11-25 08:40:30|||||||||2
1637829640000|2021-11-25 08:40:40|45045.3|45025.3|45045.3|45025.3|45045.3|45025.3|45045.3|45025.3|1
1637829660000|2021-11-25 08:41:00|45045.4|45025.4|45048.1|45028.1|45048.1|45028.1|45045.3|45025.3|4
1637829670000|2021-11-25 08:41:10|45053.1|45033.1|45070.3|45050.3|45070.3|45050.3|45053.1|45033.1|3
1637829680000|2021-11-25 08:41:20|45067.9|45047.9|45058|45038|45072.9|45052.9|45058|45038|14
1637829690000|2021-11-25 08:41:30|45055.6|45035.6|45065.3|45045.3|45065.3|45045.3|45055.6|45035.6|5
1637829700000|2021-11-25 08:41:40|45065.4|45045.4|45067.9|45047.9|45067.9|45047.9|45065.4|45045.4|0
1637829710000|2021-11-25 08:41:50|45072.9|45052.9|45072.9|45052.9|45072.9|45052.9|45072.9|45052.9|32
1637829720000|2021-11-25 08:42:00|45072.8|45052.8|45055.3|45035.3|45072.8|45052.8|45055.3|45035.3|11
1637829730000|2021-11-25 08:42:10|45050.3|45030.3|45047.7|45027.7|45050.3|45030.3|45047.7|45027.7|3
1637829740000|2021-11-25 08:42:20|45045.2|45025.2|45035.4|45015.4|45045.2|45025.2|45035.3|45015.3|4
1637829750000|2021-11-25 08:42:30|45037.8|45017.8|45037.8|45017.8|45037.8|45017.8|45035.3|45015.3|0
1637829770000|2021-11-25 08:42:50|45037.9|45017.9|45045.3|45025.3|45045.3|45025.3|45037.9|45017.9|2
1637829780000|2021-11-25 08:43:00|45045.4|45025.4|45050.2|45030.2|45050.2|45030.2|45045.4|45025.4|0
1637829790000|2021-11-25 08:43:10|45050.3|45030.3|45050.2|45030.2|45050.3|45030.3|45050.2|45030.2|4
1637829820000|2021-11-25 08:43:40|45042.8|45022.8|45042.7|45022.7|45042.8|45022.8|45042.7|45022.7|5
1637829840000|2021-11-25 08:44:00|45040.2|45020.2|45040.3|45020.3|45040.3|45020.3|45040.2|45020.2|0
1637829850000|2021-11-25 08:44:10|45040.2|45020.2|45042.7|45022.7|45042.7|45022.7|45040.2|45020.2|1
1637829860000|2021-11-25 08:44:20|45042.6|45022.6|45040.2|45020.2|45042.6|45022.6|45040.1|45020.1|4
1637829880000|2021-11-25 08:44:40|45040.3|45020.3|45050.1|45030.1|45050.1|45030.1|45040.3|45020.3|1
1637829890000|2021-11-25 08:44:50|45050.2|45030.2|45052.7|45032.7|45055.1|45035.1|45050.2|45030.2|1
1637829910000|2021-11-25 08:45:10|45050.3|45030.3|45045.4|45025.4|45050.3|45030.3|45045.4|45025.4|0
1637829920000|2021-11-25 08:45:20|45050.3|45030.3|45050.2|45030.2|45052.7|45032.7|45050.2|45030.2|0
1637829930000|2021-11-25 08:45:30|45047.8|45027.8|45042.8|45022.8|45047.8|45027.8|45042.8|45022.8|5
1637829940000|2021-11-25 08:45:40|||||||||1
1637829950000|2021-11-25 08:45:50|45042.7|45022.7|45040.1|45020.1|45042.7|45022.7|45035.3|45015.3|5
1637829960000|2021-11-25 08:46:00|45035.3|45015.3|45045.3|45025.3|45045.3|45025.3|45035.3|45015.3|2
1637829980000|2021-11-25 08:46:20|45042.8|45022.8|45042.8|45022.8|45042.8|45022.8|45042.8|45022.8|0
1637830000000|2021-11-25 08:46:40|||||||||1
1637830010000|2021-11-25 08:46:50|45045.2|45025.2|45040.4|45020.4|45045.2|45025.2|45040.4|45020.4|1
1637830020000|2021-11-25 08:47:00|45042.8|45022.8|45042.8|45022.8|45042.8|45022.8|45042.8|45022.8|0
1637830030000|2021-11-25 08:47:10|45045.2|45025.2|45045.2|45025.2|45045.2|45025.2|45045.2|45025.2|0
1637830040000|2021-11-25 08:47:20|45042.8|45022.8|45042.8|45022.8|45042.8|45022.8|45042.8|45022.8|1
1637830050000|2021-11-25 08:47:30|45050.2|45030.2|45055.2|45035.2|45055.2|45035.2|45050.2|45030.2|3
1637830060000|2021-11-25 08:47:40|45055.3|45035.3|45060.2|45040.2|45062.6|45042.6|45055.3|45035.3|0
1637830080000|2021-11-25 08:48:00|45060.1|45040.1|45062.7|45042.7|45062.7|45042.7|45060.1|45040.1|0
1637830090000|2021-11-25 08:48:10|45062.8|45042.8|45070.1|45050.1|45070.1|45050.1|45062.8|45042.8|4
1637830100000|2021-11-25 08:48:20|45067.7|45047.7|45070.1|45050.1|45070.1|45050.1|45067.7|45047.7|1
1637830110000|2021-11-25 08:48:30|45070.2|45050.2|45070.2|45050.2|45072.6|45052.6|45070.2|45050.2|1
1637830120000|2021-11-25 08:48:40|45072.6|45052.6|45067.7|45047.7|45072.6|45052.6|45067.7|45047.7|0
1637830130000|2021-11-25 08:48:50|45067.8|45047.8|45070.3|45050.3|45070.3|45050.3|45067.8|45047.8|2
1637830140000|2021-11-25 08:49:00|45072.7|45052.7|45070.3|45050.3|45072.7|45052.7|45070.3|45050.3|1
1637830150000|2021-11-25 08:49:10|45072.7|45052.7|45072.7|45052.7|45072.7|45052.7|45072.7|45052.7|0
1637830170000|2021-11-25 08:49:30|45072.8|45052.8|45072.7|45052.7|45072.8|45052.8|45072.7|45052.7|1
1637830180000|2021-11-25 08:49:40|45067.8|45047.8|45067.7|45047.7|45067.8|45047.8|45067.7|45047.7|4
1637830190000|2021-11-25 08:49:50|45067.6|45047.6|45065.1|45045.1|45067.6|45047.6|45062.7|45042.7|0
1637830200000|2021-11-25 08:50:00|45067.7|45047.7|45067.7|45047.7|45070.1|45050.1|45067.7|45047.7|7
1637830210000|2021-11-25 08:50:10|45070.1|45050.1|45067.7|45047.7|45070.1|45050.1|45067.7|45047.7|0
1637830220000|2021-11-25 08:50:20|45070.2|45050.2|45072.8|45052.8|45072.8|45052.8|45070.2|45050.2|7
1637830230000|2021-11-25 08:50:30|45072.9|45052.9|45080.3|45060.3|45085.1|45065.1|45072.9|45052.9|3
1637830260000|2021-11-25 08:51:00|45075.3|45055.3|45087.7|45067.7|45087.7|45067.7|45075.3|45055.3|5
1637830270000|2021-11-25 08:51:10|45087.6|45067.6|45085.2|45065.2|45087.6|45067.6|45085.2|45065.2|0
1637830280000|2021-11-25 08:51:20|45080.3|45060.3|45077.7|45057.7|45080.3|45060.3|45077.7|45057.7|1
1637830290000|2021-11-25 08:51:30|45077.6|45057.6|45075.3|45055.3|45077.6|45057.6|45070.3|45050.3|0
1637830300000|2021-11-25 08:51:40|45072.7|45052.7|45075.3|45055.3|45075.3|45055.3|45070.3|45050.3|0
1637830310000|2021-11-25 08:51:50|45077.7|45057.7|45070.3|45050.3|45077.7|45057.7|45070.3|45050.3|2
1637830320000|2021-11-25 08:52:00|45072.7|45052.7|45072.7|45052.7|45072.7|45052.7|45072.7|45052.7|0
1637830330000|2021-11-25 08:52:10|45070.3|45050.3|45070.3|45050.3|45070.3|45050.3|45070.3|45050.3|0
1637830340000|2021-11-25 08:52:20|45072.8|45052.8|45060.3|45040.3|45072.8|45052.8|45060.3|45040.3|9
1637830350000|2021-11-25 08:52:30|45057.7|45037.7|45060.2|45040.2|45060.3|45040.3|45057.7|45037.7|3
1637830360000|2021-11-25 08:52:40|45062.7|45042.7|45062.7|45042.7|45062.7|45042.7|45062.7|45042.7|0
1637830370000|2021-11-25 08:52:50|45062.5|45042.5|45060.1|45040.1|45062.5|45042.5|45060.1|45040.1|0
1637830380000|2021-11-25 08:53:00|45052.8|45032.8|45052.8|45032.8|45052.8|45032.8|45052.8|45032.8|2
1637830390000|2021-11-25 08:53:10|45050.4|45030.4|45040.3|45020.3|45050.4|45030.4|45040.3|45020.3|3
1637830400000|2021-11-25 08:53:20|45025.3|45005.3|45027.7|45007.7|45032.8|45012.8|45025.3|45005.3|15
1637830410000|2021-11-25 08:53:30|45027.8|45007.8|45030.2|45010.2|45030.2|45010.2|45027.8|45007.8|3
1637830420000|2021-11-25 08:53:40|45032.7|45012.7|45030.2|45010.2|45032.7|45012.7|45030.1|45010.1|4
1637830430000|2021-11-25 08:53:50|45025.3|45005.3|45025.2|45005.2|45030.1|45010.1|45025.2|45005.2|2
1637830440000|2021-11-25 08:54:00|45025|45005|45037.7|45017.7|45037.7|45017.7|45017.7|44997.7|10
1637830450000|2021-11-25 08:54:10|45037.8|45017.8|45025.2|45005.2|45040.2|45020.2|45025.2|45005.2|5
1637830460000|2021-11-25 08:54:20|45022.7|45002.7|45027.6|45007.6|45027.6|45007.6|45022.7|45002.7|4
1637830470000|2021-11-25 08:54:30|45012.9|44992.9|45012.9|44992.9|45015.3|44995.3|45012.9|44992.9|7
1637830480000|2021-11-25 08:54:40|45010.5|44990.5|45005.3|44985.3|45010.5|44990.5|45002.8|44982.8|5
1637830490000|2021-11-25 08:54:50|45007.9|44987.9|45007.8|44987.8|45010.2|44990.2|45007.8|44987.8|2
1637830500000|2021-11-25 08:55:00|45002.7|44982.7|45002.8|44982.8|45002.8|44982.8|45000.3|44980.3|8
1637830510000|2021-11-25 08:55:10|45007.7|44987.7|45007.8|44987.8|45010.2|44990.2|45007.7|44987.7|5
1637830520000|2021-11-25 08:55:20|45002.8|44982.8|44997.7|44977.7|45002.8|44982.8|44995.3|44975.3|3
1637830530000|2021-11-25 08:55:30|44997.8|44977.8|44997.7|44977.7|45000.3|44980.3|44997.7|44977.7|1
1637830540000|2021-11-25 08:55:40|45000.3|44980.3|45000.3|44980.3|45000.3|44980.3|45000.3|44980.3|1
1637830550000|2021-11-25 08:55:50|45002.7|44982.7|45002.7|44982.7|45002.7|44982.7|45002.7|44982.7|1
1637830560000|2021-11-25 08:56:00|45002.9|44982.9|45012.8|44992.8|45012.8|44992.8|45002.9|44982.9|4
1637830570000|2021-11-25 08:56:10|45015.2|44995.2|45015.3|44995.3|45015.3|44995.3|45015.2|44995.2|1
1637830580000|2021-11-25 08:56:20|45020.4|45000.4|45020.3|45000.3|45020.4|45000.4|45020.3|45000.3|0
1637830590000|2021-11-25 08:56:30|45020.4|45000.4|45022.8|45002.8|45022.8|45002.8|45020.4|45000.4|3
1637830600000|2021-11-25 08:56:40|||||||||1
1637830620000|2021-11-25 08:57:00|45020.2|45000.2|45010.3|44990.3|45020.2|45000.2|45010.3|44990.3|3
1637830630000|2021-11-25 08:57:10|45012.8|44992.8|45007.7|44987.7|45012.8|44992.8|45007.7|44987.7|1
1637830640000|2021-11-25 08:57:20|45002.8|44982.8|45000.3|44980.3|45002.8|44982.8|45000.3|44980.3|0
1637830650000|2021-11-25 08:57:30|45002.7|44982.7|45000.2|44980.2|45002.7|44982.7|44997.8|44977.8|0
1637830660000|2021-11-25 08:57:40|45000.3|44980.3|45000.3|44980.3|45002.7|44982.7|45000.3|44980.3|1
1637830670000|2021-11-25 08:57:50|45002.7|44982.7|45000.3|44980.3|45002.7|44982.7|45000.3|44980.3|0
1637830680000|2021-11-25 08:58:00|45002.7|44982.7|45002.7|44982.7|45002.7|44982.7|45002.7|44982.7|0
1637830700000|2021-11-25 08:58:20|45002.8|44982.8|45007.6|44987.6|45010.1|44990.1|45002.8|44982.8|1
1637830710000|2021-11-25 08:58:30|45010.2|44990.2|45010.2|44990.2|45010.2|44990.2|45010.2|44990.2|0
1637830720000|2021-11-25 08:58:40|45010.3|44990.3|45010.3|44990.3|45010.3|44990.3|45010.3|44990.3|0
1637830730000|2021-11-25 08:58:50|45015.1|44995.1|45015.1|44995.1|45015.1|44995.1|45015.1|44995.1|0
1637830740000|2021-11-25 08:59:00|45015.2|44995.2|45012.7|44992.7|45017.7|44997.7|45012.7|44992.7|2
1637830750000|2021-11-25 08:59:10|45017.7|44997.7|45017.7|44997.7|45020.1|45000.1|45017.7|44997.7|0
1637830760000|2021-11-25 08:59:20|45015.3|44995.3|45020.1|45000.1|45020.1|45000.1|45015.3|44995.3|1
1637830770000|2021-11-25 08:59:30|45020.2|45000.2|45020.2|45000.2|45020.2|45000.2|45020.2|45000.2|1
1637830780000|2021-11-25 08:59:40|45020.3|45000.3|45017.6|44997.6|45020.3|45000.3|45017.6|44997.6|3
1637830790000|2021-11-25 08:59:50|45020.1|45000.1|45020.1|45000.1|45022.6|45002.6|45020.1|45000.1|1
1637830800000|2021-11-25 09:00:00|45022.6|45002.6|45037.7|45017.7|45037.7|45017.7|45022.6|45002.6|5
1637830810000|2021-11-25 09:00:10|45035.3|45015.3|45030.3|45010.3|45035.3|45015.3|45030.3|45010.3|2
1637830820000|2021-11-25 09:00:20|45035.1|45015.1|45030.3|45010.3|45035.1|45015.1|45027.7|45007.7|1
1637830830000|2021-11-25 09:00:30|45032.7|45012.7|45030.3|45010.3|45032.7|45012.7|45027.7|45007.7|1
1637830840000|2021-11-25 09:00:40|45030.2|45010.2|45027.8|45007.8|45030.3|45010.3|45027.8|45007.8|0
1637830850000|2021-11-25 09:00:50|45022.8|45002.8|45022.8|45002.8|45025.3|45005.3|45022.8|45002.8|1
1637830860000|2021-11-25 09:01:00|45025.3|45005.3|45027.7|45007.7|45027.7|45007.7|45025.3|45005.3|4
1637830870000|2021-11-25 09:01:10|45027.8|45007.8|45030.3|45010.3|45030.3|45010.3|45027.8|45007.8|4
1637830880000|2021-11-25 09:01:20|45032.7|45012.7|45032.7|45012.7|45032.7|45012.7|45032.7|45012.7|1
1637830890000|2021-11-25 09:01:30|45035.3|45015.3|45037.7|45017.7|45037.8|45017.8|45035.3|45015.3|0
1637830900000|2021-11-25 09:01:40|45040.2|45020.2|45047.7|45027.7|45047.7|45027.7|45040.2|45020.2|2
1637830910000|2021-11-25 09:01:50|45045.2|45025.2|45040.3|45020.3|45047.7|45027.7|45040.3|45020.3|6
1637830920000|2021-11-25 09:02:00|45037.7|45017.7|45037.7|45017.7|45037.7|45017.7|45037.6|45017.6|3
1637830940000|2021-11-25 09:02:20|45037.8|45017.8|45037.7|45017.7|45037.8|45017.8|45037.7|45017.7|0
1637830980000|2021-11-25 09:03:00|45037.8|45017.8|45042.6|45022.6|45042.6|45022.6|45037.8|45017.8|1
1637830990000|2021-11-25 09:03:10|45045.1|45025.1|45045.1|45025.1|45045.1|45025.1|45045.1|45025.1|0
1637831010000|2021-11-25 09:03:30|45045.2|45025.2|45045.3|45025.3|45050|45030|45045.2|45025.2|1
1637831020000|2021-11-25 09:03:40|45042.8|45022.8|45042.8|45022.8|45042.8|45022.8|45042.8|45022.8|0
1637831030000|2021-11-25 09:03:50|45037.8|45017.8|45035.2|45015.2|45037.8|45017.8|45035.2|45015.2|1
1637831040000|2021-11-25 09:04:00|45032.7|45012.7|45032.7|45012.7|45032.7|45012.7|45032.7|45012.7|0
1637831050000|2021-11-25 09:04:10|45030.3|45010.3|45032.7|45012.7|45032.7|45012.7|45030.3|45010.3|0
1637831060000|2021-11-25 09:04:20|45030.3|45010.3|45027.7|45007.7|45030.3|45010.3|45027.7|45007.7|1
1637831070000|2021-11-25 09:04:30|45025.3|45005.3|45027.7|45007.7|45027.7|45007.7|45025.3|45005.3|0
1637831080000|2021-11-25 09:04:40|45025.3|45005.3|45025.3|45005.3|45025.3|45005.3|45025.3|45005.3|0
1637831090000|2021-11-25 09:04:50|45027.7|45007.7|45025.3|45005.3|45027.7|45007.7|45025.3|45005.3|0
1637831110000|2021-11-25 09:05:10|45025.2|45005.2|45022.8|45002.8|45025.2|45005.2|45022.8|45002.8|0
1637831120000|2021-11-25 09:05:20|45022.7|45002.7|45012.8|44992.8|45022.7|45002.7|45012.8|44992.8|3
1637831130000|2021-11-25 09:05:30|45012.7|44992.7|45012.7|44992.7|45012.7|44992.7|45012.7|44992.7|0
1637831140000|2021-11-25 09:05:40|45010.3|44990.3|45002.8|44982.8|45010.3|44990.3|45002.8|44982.8|3
1637831150000|2021-11-25 09:05:50|45002.7|44982.7|44985.2|44965.2|45002.7|44982.7|44985.2|44965.2|7
1637831160000|2021-11-25 09:06:00|44977.8|44957.8|44977.8|44957.8|44980.3|44960.3|44975.3|44955.3|9
1637831170000|2021-11-25 09:06:10|44972.9|44952.9|44975.4|44955.4|44975.4|44955.4|44972.9|44952.9|1
1637831180000|2021-11-25 09:06:20|44977.8|44957.8|44975.3|44955.3|44977.8|44957.8|44975.3|44955.3|1
1637831190000|2021-11-25 09:06:30|44977.8|44957.8|44972.9|44952.9|44977.8|44957.8|44972.9|44952.9|2
1637831200000|2021-11-25 09:06:40|44972.8|44952.8|44962.9|44942.9|44972.8|44952.8|44960.5|44940.5|4
1637831210000|2021-11-25 09:06:50|44960.5|44940.5|44960.5|44940.5|44960.5|44940.5|44960.5|44940.5|0
1637831220000|2021-11-25 09:07:00|44958.1|44938.1|44958|44938|44958.1|44938.1|44958|44938|1
1637831230000|2021-11-25 09:07:10|44957.9|44937.9|44950.5|44930.5|44957.9|44937.9|44948.1|44928.1|0
1637831240000|2021-11-25 09:07:20|44947.9|44927.9|44950.5|44930.5|44950.5|44930.5|44945.5|44925.5|3
1637831250000|2021-11-25 09:07:30|44950.4|44930.4|44955.4|44935.4|44955.4|44935.4|44950.4|44930.4|2
1637831260000|2021-11-25 09:07:40|44952.9|44932.9|44955.4|44935.4|44955.4|44935.4|44952.9|44932.9|0
1637831270000|2021-11-25 09:07:50|44952.9|44932.9|44955.4|44935.4|44955.4|44935.4|44952.9|44932.9|1
1637831280000|2021-11-25 09:08:00|44952.9|44932.9|44952.9|44932.9|44952.9|44932.9|44952.9|44932.9|0
1637831300000|2021-11-25 09:08:20|||||||||3
1637831310000|2021-11-25 09:08:30|44955.4|44935.4|44957.9|44937.9|44957.9|44937.9|44955.4|44935.4|1
1637831330000|2021-11-25 09:08:50|44960.6|44940.6|44965.5|44945.5|44965.5|44945.5|44960.5|44940.5|1
1637831360000|2021-11-25 09:09:20|44965.4|44945.4|44965.5|44945.5|44965.5|44945.5|44965.4|44945.4|0
1637831370000|2021-11-25 09:09:30|44965.4|44945.4|44960.5|44940.5|44965.4|44945.4|44960.5|44940.5|0
1637831380000|2021-11-25 09:09:40|44958.1|44938.1|44958.1|44938.1|44958.1|44938.1|44958.1|44938.1|1
1637831390000|2021-11-25 09:09:50|44960.5|44940.5|44960.5|44940.5|44960.5|44940.5|44960.5|44940.5|0
1637831410000|2021-11-25 09:10:10|44965.3|44945.3|44965.3|44945.3|44967.7|44947.7|44965.3|44945.3|1
1637831420000|2021-11-25 09:10:20|44965.4|44945.4|44960.6|44940.6|44965.4|44945.4|44960.6|44940.6|3
1637831430000|2021-11-25 09:10:30|44960.5|44940.5|44960.5|44940.5|44960.5|44940.5|44960.5|44940.5|1
1637831450000|2021-11-25 09:10:50|||||||||2
1637831460000|2021-11-25 09:11:00|44960.6|44940.6|44963|44943|44963|44943|44960.6|44940.6|0
1637831470000|2021-11-25 09:11:10|44970.4|44950.4|44970.4|44950.4|44970.4|44950.4|44970.4|44950.4|0
1637831480000|2021-11-25 09:11:20|44970.5|44950.5|44970.5|44950.5|44973|44953|44970.5|44950.5|0
1637831500000|2021-11-25 09:11:40|44970.6|44950.6|44975.5|44955.5|44975.5|44955.5|44970.6|44950.6|0
1637831510000|2021-11-25 09:11:50|44975.4|44955.4|44973|44953|44975.4|44955.4|44973|44953|0
1637831520000|2021-11-25 09:12:00|44970.5|44950.5|44965.4|44945.4|44970.5|44950.5|44965.4|44945.4|2
1637831530000|2021-11-25 09:12:10|44960.4|44940.4|44960.4|44940.4|44960.4|44940.4|44960.4|44940.4|2
1637831550000|2021-11-25 09:12:30|44955.5|44935.5|44955.5|44935.5|44955.5|44935.5|44955.5|44935.5|0
1637831560000|2021-11-25 09:12:40|44953|44933|44945.5|44925.5|44953|44933|44945.5|44925.5|5
1637831570000|2021-11-25 09:12:50|44945.3|44925.3|44947.9|44927.9|44947.9|44927.9|44945.3|44925.3|0
1637831580000|2021-11-25 09:13:00|44945.5|44925.5|44943|44923|44945.5|44925.5|44943|44923|0
1637831590000|2021-11-25 09:13:10|44942.9|44922.9|44940.5|44920.5|44942.9|44922.9|44940.5|44920.5|0
1637831600000|2021-11-25 09:13:20|44938.1|44918.1|44937.8|44917.8|44938.1|44918.1|44937.8|44917.8|4
1637831610000|2021-11-25 09:13:30|44935.4|44915.4|44935.3|44915.3|44935.4|44915.4|44935.3|44915.3|1
1637831620000|2021-11-25 09:13:40|44937.7|44917.7|44935.2|44915.2|44937.7|44917.7|44935.2|44915.2|1
1637831640000|2021-11-25 09:14:00|44932.8|44912.8|44940.4|44920.4|44940.4|44920.4|44923|44903|8
1637831650000|2021-11-25 09:14:10|44938|44918|44938|44918|44938|44918|44938|44918|0
1637831660000|2021-11-25 09:14:20|44940.5|44920.5|44940.5|44920.5|44940.5|44920.5|44940.5|44920.5|1
1637831680000|2021-11-25 09:14:40|44940.4|44920.4|44940.4|44920.4|44940.4|44920.4|44940.4|44920.4|1
1637831690000|2021-11-25 09:14:50|44937.9|44917.9|44928|44908|44937.9|44917.9|44925.7|44905.7|2
1637831700000|2021-11-25 09:15:00|44932.9|44912.9|44932.9|44912.9|44932.9|44912.9|44932.9|44912.9|2
1637831710000|2021-11-25 09:15:10|44928|44908|44928|44908|44928|44908|44928|44908|0
1637831720000|2021-11-25 09:15:20|44927.9|44907.9|44932.9|44912.9|44932.9|44912.9|44927.9|44907.9|1
1637831730000|2021-11-25 09:15:30|44932.8|44912.8|44935.4|44915.4|44935.4|44915.4|44932.8|44912.8|1
1637831740000|2021-11-25 09:15:40|44937.9|44917.9|44937.9|44917.9|44937.9|44917.9|44937.9|44917.9|0
1637831750000|2021-11-25 09:15:50|44932.9|44912.9|44935.4|44915.4|44935.4|44915.4|44932.9|44912.9|0
1637831760000|2021-11-25 09:16:00|44935.5|44915.5|44940.5|44920.5|44942.9|44922.9|44935.5|44915.5|1
1637831770000|2021-11-25 09:16:10|44942.9|44922.9|44940.5|44920.5|44942.9|44922.9|44940.5|44920.5|1
1637831780000|2021-11-25 09:16:20|44938.1|44918.1|44938.1|44918.1|44938.1|44918.1|44938.1|44918.1|0
1637831790000|2021-11-25 09:16:30|44935.7|44915.7|44942.9|44922.9|44942.9|44922.9|44935.7|44915.7|1
1637831800000|2021-11-25 09:16:40|44945.4|44925.4|44945.4|44925.4|44947.8|44927.8|44945.4|44925.4|1
1637831810000|2021-11-25 09:16:50|44943|44923|44943|44923|44943|44923|44943|44923|1
1637831820000|2021-11-25 09:17:00|44940.6|44920.6|44940.5|44920.5|44943|44923|44940.4|44920.4|2
1637831830000|2021-11-25 09:17:10|44942.9|44922.9|44943|44923|44943|44923|44942.9|44922.9|0
1637831840000|2021-11-25 09:17:20|44943.1|44923.1|44945.5|44925.5|44945.5|44925.5|44943.1|44923.1|0
1637831850000|2021-11-25 09:17:30|44947.9|44927.9|44947.9|44927.9|44947.9|44927.9|44947.9|44927.9|0
1637831860000|2021-11-25 09:17:40|44952.9|44932.9|44952.9|44932.9|44952.9|44932.9|44952.9|44932.9|0
1637831900000|2021-11-25 09:18:20|44955.3|44935.3|44955.5|44935.5|44955.5|44935.5|44952.9|44932.9|1
1637831920000|2021-11-25 09:18:40|44957.9|44937.9|44955.5|44935.5|44957.9|44937.9|44955.5|44935.5|0
1637831930000|2021-11-25 09:18:50|44957.9|44937.9|44955.5|44935.5|44957.9|44937.9|44955.5|44935.5|0
1637831970000|2021-11-25 09:19:30|44957.9|44937.9|44957.9|44937.9|44957.9|44937.9|44957.9|44937.9|0
1637831980000|2021-11-25 09:19:40|44955.4|44935.4|44950.5|44930.5|44955.4|44935.4|44950.5|44930.5|1
1637831990000|2021-11-25 09:19:50|44948.1|44928.1|44970.3|44950.3|44970.3|44950.3|44948.1|44928.1|4
1637832010000|2021-11-25 09:20:10|44977.9|44957.9|44972.9|44952.9|44977.9|44957.9|44972.9|44952.9|3
1637832020000|2021-11-25 09:20:20|44970.5|44950.5|44975.3|44955.3|44975.3|44955.3|44970.5|44950.5|0
1637832030000|2021-11-25 09:20:30|44977.7|44957.7|44980.3|44960.3|44980.3|44960.3|44977.7|44957.7|0
1637832040000|2021-11-25 09:20:40|44982.7|44962.7|44987.9|44967.9|44987.9|44967.9|44982.7|44962.7|4
1637832050000|2021-11-25 09:20:50|44988|44968|44985.4|44965.4|44988|44968|44985.4|44965.4|4
1637832060000|2021-11-25 09:21:00|44985.5|44965.5|44990.3|44970.3|44995.1|44975.1|44985.5|44965.5|1
1637832070000|2021-11-25 09:21:10|||||||||1
1637832080000|2021-11-25 09:21:20|44982.9|44962.9|44990.3|44970.3|44990.3|44970.3|44982.9|44962.9|1
1637832090000|2021-11-25 09:21:30|44990.4|44970.4|44990.5|44970.5|44990.5|44970.5|44990.4|44970.4|1
1637832110000|2021-11-25 09:21:50|44990.3|44970.3|44985.4|44965.4|44990.3|44970.3|44985.4|44965.4|16
1637832120000|2021-11-25 09:22:00|44983|44963|44983|44963|44983|44963|44983|44963|1
1637832130000|2021-11-25 09:22:10|44985.4|44965.4|44990.2|44970.2|44990.2|44970.2|44985.4|44965.4|6
1637832140000|2021-11-25 09:22:20|44987.8|44967.8|44987.8|44967.8|44987.8|44967.8|44987.8|44967.8|0
1637832160000|2021-11-25 09:22:40|44995.1|44975.1|44995.1|44975.1|44995.1|44975.1|44995.1|44975.1|0
1637832190000|2021-11-25 09:23:10|||||||||2
1637832200000|2021-11-25 09:23:20|44995.2|44975.2|44997.7|44977.7|44997.7|44977.7|44995.2|44975.2|0
1637832210000|2021-11-25 09:23:30|44997.8|44977.8|44997.8|44977.8|44997.8|44977.8|44997.8|44977.8|2
1637832220000|2021-11-25 09:23:40|||||||||1
1637832250000|2021-11-25 09:24:10|44997.7|44977.7|44997.7|44977.7|44997.7|44977.7|44997.7|44977.7|0
1637832260000|2021-11-25 09:24:20|45000.1|44980.1|45000.1|44980.1|45000.1|44980.1|45000.1|44980.1|2
1637832280000|2021-11-25 09:24:40|45002.6|44982.6|45005.1|44985.1|45005.1|44985.1|45002.6|44982.6|2
1637832290000|2021-11-25 09:24:50|45002.6|44982.6|45005.1|44985.1|45005.1|44985.1|45002.6|44982.6|0
1637832310000|2021-11-25 09:25:10|45007.7|44987.7|45007.7|44987.7|45007.7|44987.7|45007.7|44987.7|4
1637832320000|2021-11-25 09:25:20|45010.1|44990.1|45007.5|44987.5|45010.1|44990.1|45007.5|44987.5|3
1637832330000|2021-11-25 09:25:30|||||||||1
1637832340000|2021-11-25 09:25:40|45005|44985|45000.1|44980.1|45005|44985|45000.1|44980.1|0
1637832350000|2021-11-25 09:25:50|45000.2|44980.2|45000.3|44980.3|45000.3|44980.3|44997.9|44977.9|1
1637832380000|2021-11-25 09:26:20|45002.7|44982.7|45002.7|44982.7|45002.7|44982.7|45000.2|44980.2|0
1637832390000|2021-11-25 09:26:30|45002.6|44982.6|45000.2|44980.2|45002.7|44982.7|45000.2|44980.2|0
1637832400000|2021-11-25 09:26:40|45000.1|44980.1|45000.1|44980.1|45000.1|44980.1|45000.1|44980.1|1
1637832410000|2021-11-25 09:26:50|44997.7|44977.7|45000.1|44980.1|45000.1|44980.1|44997.7|44977.7|0
1637832420000|2021-11-25 09:27:00|44997.7|44977.7|44997.7|44977.7|44997.7|44977.7|44997.7|44977.7|0
1637832430000|2021-11-25 09:27:10|||||||||1
1637832440000|2021-11-25 09:27:20|45000.1|44980.1|44997.7|44977.7|45000.1|44980.1|44997.7|44977.7|0
1637832450000|2021-11-25 09:27:30|45000.1|44980.1|45000.1|44980.1|45002.6|44982.6|45000.1|44980.1|1
1637832460000|2021-11-25 09:27:40|45002.5|44982.5|45000.1|44980.1|45002.6|44982.6|45000.1|44980.1|0
1637832480000|2021-11-25 09:28:00|44997.7|44977.7|44997.6|44977.6|44997.7|44977.7|44997.6|44977.6|1
1637832490000|2021-11-25 09:28:10|44997.7|44977.7|44995.3|44975.3|44997.7|44977.7|44995.3|44975.3|0
1637832500000|2021-11-25 09:28:20|44997.7|44977.7|44997.7|44977.7|44997.7|44977.7|44997.7|44977.7|0
1637832510000|2021-11-25 09:28:30|44995.3|44975.3|44995.1|44975.1|44995.3|44975.3|44995.1|44975.1|0
1637832520000|2021-11-25 09:28:40|44997.6|44977.6|44997.7|44977.7|44997.7|44977.7|44997.6|44977.6|1
1637832530000|2021-11-25 09:28:50|44995.1|44975.1|44995.1|44975.1|44995.1|44975.1|44995.1|44975.1|1
1637832560000|2021-11-25 09:29:20|44995.2|44975.2|44995.3|44975.3|44997.7|44977.7|44995.2|44975.2|1
1637832570000|2021-11-25 09:29:30|44997.7|44977.7|44997.7|44977.7|44997.7|44977.7|44995.2|44975.2|0
1637832600000|2021-11-25 09:30:00|45002.7|44982.7|45002.7|44982.7|45002.7|44982.7|45002.7|44982.7|1
1637832610000|2021-11-25 09:30:10|45007.6|44987.6|45007.6|44987.6|45007.6|44987.6|45007.6|44987.6|1
1637832630000|2021-11-25 09:30:30|45005.2|44985.2|45005.2|44985.2|45005.2|44985.2|45005.2|44985.2|2
1637832640000|2021-11-25 09:30:40|45002.8|44982.8|45000.2|44980.2|45002.8|44982.8|45000.2|44980.2|1
1637832660000|2021-11-25 09:31:00|44997.7|44977.7|44997.6|44977.6|44997.7|44977.7|44997.6|44977.6|2
1637832670000|2021-11-25 09:31:10|44997.7|44977.7|44997.7|44977.7|44997.7|44977.7|44997.7|44977.7|0
1637832680000|2021-11-25 09:31:20|44980.3|44960.3|44980.3|44960.3|44982.8|44962.8|44980.3|44960.3|15
1637832690000|2021-11-25 09:31:30|44982.8|44962.8|44980.3|44960.3|44982.8|44962.8|44980.3|44960.3|1
1637832700000|2021-11-25 09:31:40|44985.3|44965.3|44990.3|44970.3|44990.3|44970.3|44985.3|44965.3|7
1637832710000|2021-11-25 09:31:50|44987.9|44967.9|44987.9|44967.9|44990.3|44970.3|44987.9|44967.9|0
1637832720000|2021-11-25 09:32:00|44985.5|44965.5|44985.5|44965.5|44985.5|44965.5|44985.5|44965.5|1
1637832730000|2021-11-25 09:32:10|44985.4|44965.4|44985.5|44965.5|44985.5|44965.5|44983|44963|0
1637832740000|2021-11-25 09:32:20|44987.9|44967.9|44985.4|44965.4|44987.9|44967.9|44982.9|44962.9|1
1637832750000|2021-11-25 09:32:30|44985.3|44965.3|44985.3|44965.3|44985.3|44965.3|44982.9|44962.9|0
1637832760000|2021-11-25 09:32:40|44982.9|44962.9|44982.9|44962.9|44985.3|44965.3|44982.9|44962.9|0
1637832770000|2021-11-25 09:32:50|44985.3|44965.3|44987.8|44967.8|44987.8|44967.8|44982.9|44962.9|50
1637832780000|2021-11-25 09:33:00|44987.9|44967.9|44987.8|44967.8|44995.2|44975.2|44987.8|44967.8|12
1637832790000|2021-11-25 09:33:10|44987.7|44967.7|44982.8|44962.8|44987.7|44967.7|44982.8|44962.8|0
1637832800000|2021-11-25 09:33:20|||||||||1
1637832810000|2021-11-25 09:33:30|44980.4|44960.4|44980.4|44960.4|44982.8|44962.8|44980.3|44960.3|2
1637832820000|2021-11-25 09:33:40|44980.3|44960.3|44980.4|44960.4|44980.4|44960.4|44977.9|44957.9|2
1637832840000|2021-11-25 09:34:00|44980.3|44960.3|44982.8|44962.8|44982.8|44962.8|44980.3|44960.3|3
1637832850000|2021-11-25 09:34:10|44985.2|44965.2|44992.6|44972.6|44992.6|44972.6|44985.2|44965.2|2
1637832860000|2021-11-25 09:34:20|44992.7|44972.7|44995.3|44975.3|45000.2|44980.2|44992.7|44972.7|3
1637832870000|2021-11-25 09:34:30|44997.7|44977.7|44995.3|44975.3|44997.7|44977.7|44995.3|44975.3|1
1637832880000|2021-11-25 09:34:40|44997.7|44977.7|44990.3|44970.3|44997.7|44977.7|44990.3|44970.3|2
1637832890000|2021-11-25 09:34:50|44987.9|44967.9|44985.4|44965.4|44987.9|44967.9|44985.4|44965.4|0
1637832900000|2021-11-25 09:35:00|44985.3|44965.3|44982.9|44962.9|44985.3|44965.3|44980.5|44960.5|0
1637832910000|2021-11-25 09:35:10|44985.3|44965.3|44985.3|44965.3|44985.3|44965.3|44985.3|44965.3|0
1637832930000|2021-11-25 09:35:30|44985.4|44965.4|44985.4|44965.4|44985.4|44965.4|44985.4|44965.4|0
1637832940000|2021-11-25 09:35:40|44987.8|44967.8|44987.8|44967.8|44987.8|44967.8|44987.8|44967.8|0
1637832950000|2021-11-25 09:35:50|44985.4|44965.4|44985.4|44965.4|44985.4|44965.4|44985.4|44965.4|0
1637832960000|2021-11-25 09:36:00|44987.8|44967.8|44990.2|44970.2|44990.2|44970.2|44985.4|44965.4|0
1637832970000|2021-11-25 09:36:10|44987.8|44967.8|44990.2|44970.2|44990.3|44970.3|44985.4|44965.4|1
1637832980000|2021-11-25 09:36:20|44987.8|44967.8|44985.4|44965.4|44987.8|44967.8|44985.4|44965.4|0
1637832990000|2021-11-25 09:36:30|44987.8|44967.8|44983|44963|44987.8|44967.8|44983|44963|4
1637833000000|2021-11-25 09:36:40|44985.4|44965.4|44987.9|44967.9|44987.9|44967.9|44985.4|44965.4|0
1637833020000|2021-11-25 09:37:00|44985.3|44965.3|45007.9|44987.9|45010.3|44990.3|44982.9|44962.9|3
1637833030000|2021-11-25 09:37:10|45005.5|44985.5|45005.5|44985.5|45005.5|44985.5|45005.5|44985.5|0
1637833040000|2021-11-25 09:37:20|45005.4|44985.4|45005.3|44985.3|45005.4|44985.4|45005.3|44985.3|2
1637833060000|2021-11-25 09:37:40|45007.8|44987.8|45007.8|44987.8|45007.8|44987.8|45007.8|44987.8|4
1637833070000|2021-11-25 09:37:50|45005.3|44985.3|45005.3|44985.3|45005.3|44985.3|45005.3|44985.3|2
1637833080000|2021-11-25 09:38:00|45002.9|44982.9|45002.9|44982.9|45002.9|44982.9|45002.9|44982.9|2
1637833100000|2021-11-25 09:38:20|45000.5|44980.5|45000.5|44980.5|45000.5|44980.5|44998.1|44978.1|0
1637833110000|2021-11-25 09:38:30|45002.9|44982.9|45002.9|44982.9|45002.9|44982.9|45000.5|44980.5|0
1637833120000|2021-11-25 09:38:40|45002.8|44982.8|45002.8|44982.8|45002.8|44982.8|45002.8|44982.8|0
1637833130000|2021-11-25 09:38:50|45005.3|44985.3|45005.3|44985.3|45005.3|44985.3|45005.3|44985.3|0
1637833140000|2021-11-25 09:39:00|45005.2|44985.2|45002.8|44982.8|45005.2|44985.2|45002.8|44982.8|0
1637833150000|2021-11-25 09:39:10|45010.1|44990.1|45010.1|44990.1|45010.1|44990.1|45010.1|44990.1|1
1637833160000|2021-11-25 09:39:20|45007.7|44987.7|45007.7|44987.7|45007.7|44987.7|45007.7|44987.7|2
1637833170000|2021-11-25 09:39:30|45010.1|44990.1|45010.3|44990.3|45010.3|44990.3|45010.1|44990.1|0
1637833180000|2021-11-25 09:39:40|45012.7|44992.7|45012.8|44992.8|45012.8|44992.8|45012.7|44992.7|2
1637833190000|2021-11-25 09:39:50|45010.4|44990.4|45010.3|44990.3|45010.4|44990.4|45007.9|44987.9|2
1637833210000|2021-11-25 09:40:10|45010.4|44990.4|45010.4|44990.4|45010.4|44990.4|45010.4|44990.4|1
1637833230000|2021-11-25 09:40:30|45012.8|44992.8|45012.9|44992.9|45012.9|44992.9|45012.8|44992.8|0
1637833250000|2021-11-25 09:40:50|45015.4|44995.4|45015.4|44995.4|45015.4|44995.4|45015.4|44995.4|0
1637833260000|2021-11-25 09:41:00|45015.5|44995.5|45020.3|45000.3|45020.3|45000.3|45015.4|44995.4|4
1637833270000|2021-11-25 09:41:10|45020.2|45000.2|45025.1|45005.1|45025.1|45005.1|45020.2|45000.2|1
1637833280000|2021-11-25 09:41:20|45022.7|45002.7|45020.3|45000.3|45022.7|45002.7|45020.3|45000.3|2
1637833290000|2021-11-25 09:41:30|45022.7|45002.7|45025.1|45005.1|45025.1|45005.1|45022.7|45002.7|0
1637833300000|2021-11-25 09:41:40|45025.2|45005.2|45025.1|45005.1|45025.2|45005.2|45025.1|45005.1|0
1637833310000|2021-11-25 09:41:50|45020|45000|45010.2|44990.2|45020|45000|45010.2|44990.2|2
1637833320000|2021-11-25 09:42:00|45010.3|44990.3|45010.3|44990.3|45010.3|44990.3|45010.3|44990.3|0
1637833360000|2021-11-25 09:42:40|45012.7|44992.7|45012.7|44992.7|45012.7|44992.7|45012.7|44992.7|0
1637833370000|2021-11-25 09:42:50|45010.2|44990.2|45010.1|44990.1|45010.2|44990.2|45010.1|44990.1|0
1637833380000|2021-11-25 09:43:00|45010.2|44990.2|45012.7|44992.7|45012.7|44992.7|45010.2|44990.2|0
1637833390000|2021-11-25 09:43:10|45010.3|44990.3|45012.7|44992.7|45012.7|44992.7|45010.3|44990.3|0
1637833400000|2021-11-25 09:43:20|45010.3|44990.3|45010.3|44990.3|45010.3|44990.3|45010.3|44990.3|0
1637833420000|2021-11-25 09:43:40|45012.7|44992.7|45012.7|44992.7|45015.1|44995.1|45012.7|44992.7|0
1637833430000|2021-11-25 09:43:50|45015.1|44995.1|45015.1|44995.1|45015.1|44995.1|45015.1|44995.1|0
1637833460000|2021-11-25 09:44:20|45012.7|44992.7|45012.7|44992.7|45015.1|44995.1|45012.7|44992.7|0
1637833480000|2021-11-25 09:44:40|45010.1|44990.1|45007.7|44987.7|45010.1|44990.1|45007.7|44987.7|4
1637833490000|2021-11-25 09:44:50|45010.1|44990.1|45010.2|44990.2|45010.2|44990.2|45010.1|44990.1|0
1637833500000|2021-11-25 09:45:00|45010.1|44990.1|45010.1|44990.1|45010.1|44990.1|45007.7|44987.7|1
1637833510000|2021-11-25 09:45:10|45007.7|44987.7|45007.7|44987.7|45007.7|44987.7|45005.2|44985.2|0
1637833550000|2021-11-25 09:45:50|45015.3|44995.3|45015.2|44995.2|45015.3|44995.3|45015.2|44995.2|5
1637833560000|2021-11-25 09:46:00|45015.3|44995.3|45017.7|44997.7|45017.7|44997.7|45015.1|44995.1|0
1637833570000|2021-11-25 09:46:10|45017.6|44997.6|45017.7|44997.7|45017.7|44997.7|45015.1|44995.1|0
1637833590000|2021-11-25 09:46:30|45020.1|45000.1|45015.2|44995.2|45020.1|45000.1|45015.2|44995.2|2
1637833600000|2021-11-25 09:46:40|45017.7|44997.7|45017.6|44997.6|45017.7|44997.7|45017.6|44997.6|0
1637833610000|2021-11-25 09:46:50|45017.7|44997.7|45015.1|44995.1|45017.7|44997.7|45015.1|44995.1|1
1637833620000|2021-11-25 09:47:00|45012.7|44992.7|45010.3|44990.3|45012.7|44992.7|45010.3|44990.3|0
1637833630000|2021-11-25 09:47:10|45007.9|44987.9|45007.9|44987.9|45007.9|44987.9|45007.9|44987.9|0
1637833670000|2021-11-25 09:47:50|45010.3|44990.3|45010.3|44990.3|45010.3|44990.3|45010.3|44990.3|0
1637833680000|2021-11-25 09:48:00|45010.2|44990.2|45007.8|44987.8|45010.2|44990.2|45007.8|44987.8|0
1637833740000|2021-11-25 09:49:00|45007.9|44987.9|45010.3|44990.3|45010.3|44990.3|45007.9|44987.9|1
1637833750000|2021-11-25 09:49:10|45012.7|44992.7|45020.1|45000.1|45020.1|45000.1|45012.7|44992.7|0
1637833760000|2021-11-25 09:49:20|45015.3|44995.3|45012.8|44992.8|45015.3|44995.3|45012.8|44992.8|2
1637833770000|2021-11-25 09:49:30|45010.3|44990.3|45010.3|44990.3|45010.3|44990.3|45010.3|44990.3|0
1637833780000|2021-11-25 09:49:40|45007.9|44987.9|45005.4|44985.4|45007.9|44987.9|45005.4|44985.4|0
1637833790000|2021-11-25 09:49:50|45005.5|44985.5|45005.4|44985.4|45007.9|44987.9|45003|44983|1
1637833800000|2021-11-25 09:50:00|45005.3|44985.3|45005.3|44985.3|45005.4|44985.4|45002.9|44982.9|1
1637833810000|2021-11-25 09:50:10|45005.4|44985.4|45005.4|44985.4|45007.8|44987.8|45005.3|44985.3|0
1637833820000|2021-11-25 09:50:20|45005.3|44985.3|45002.9|44982.9|45005.3|44985.3|45002.9|44982.9|0
1637833830000|2021-11-25 09:50:30|45003|44983|45002.9|44982.9|45005.3|44985.3|45002.9|44982.9|1
1637833840000|2021-11-25 09:50:40|45000.3|44980.3|45010.1|44990.1|45010.1|44990.1|45000.3|44980.3|3
1637833850000|2021-11-25 09:50:50|45010.3|44990.3|45012.7|44992.7|45012.7|44992.7|45007.7|44987.7|1
1637833860000|2021-11-25 09:51:00|45010.3|44990.3|45007.8|44987.8|45012.8|44992.8|45007.8|44987.8|6
1637833890000|2021-11-25 09:51:30|45007.9|44987.9|45007.9|44987.9|45007.9|44987.9|45007.9|44987.9|0
1637833900000|2021-11-25 09:51:40|45010.3|44990.3|45012.8|44992.8|45012.8|44992.8|45010.3|44990.3|0
1637833910000|2021-11-25 09:51:50|||||||||1
1637833920000|2021-11-25 09:52:00|45012.9|44992.9|45017.8|44997.8|45017.8|44997.8|45012.9|44992.9|0
1637833940000|2021-11-25 09:52:20|45020.3|45000.3|45020.4|45000.4|45020.4|45000.4|45017.9|44997.9|4
1637833950000|2021-11-25 09:52:30|45022.8|45002.8|45022.8|45002.8|45022.8|45002.8|45022.8|45002.8|0
1637833980000|2021-11-25 09:53:00|45020.4|45000.4|45020.4|45000.4|45020.4|45000.4|45020.4|45000.4|0
1637833990000|2021-11-25 09:53:10|45022.8|45002.8|45022.8|45002.8|45022.8|45002.8|45022.8|45002.8|0
1637834000000|2021-11-25 09:53:20|45027.7|45007.7|45027.8|45007.8|45027.8|45007.8|45027.7|45007.7|6
1637834010000|2021-11-25 09:53:30|45030.2|45010.2|45032.7|45012.7|45032.7|45012.7|45030.2|45010.2|3
1637834020000|2021-11-25 09:53:40|45032.6|45012.6|45027.7|45007.7|45032.6|45012.6|45027.7|45007.7|3
1637834030000|2021-11-25 09:53:50|45025.3|45005.3|45022.7|45002.7|45025.3|45005.3|45022.7|45002.7|0
1637834040000|2021-11-25 09:54:00|45025.1|45005.1|45027.6|45007.6|45027.6|45007.6|45025.1|45005.1|2
1637834050000|2021-11-25 09:54:10|45030|45010|45020.1|45000.1|45030|45010|45020|45000|3
1637834060000|2021-11-25 09:54:20|45020|45000|45017.5|44997.5|45020|45000|45017.5|44997.5|0
1637834070000|2021-11-25 09:54:30|45017.6|44997.6|45017.6|44997.6|45017.6|44997.6|45017.6|44997.6|0
1637834080000|2021-11-25 09:54:40|45015.2|44995.2|45015.2|44995.2|45015.2|44995.2|45015.2|44995.2|0
1637834100000|2021-11-25 09:55:00|45017.7|44997.7|45017.8|44997.8|45017.8|44997.8|45012.8|44992.8|3
1637834110000|2021-11-25 09:55:10|45015.4|44995.4|45015.3|44995.3|45015.4|44995.4|45012.9|44992.9|1
1637834130000|2021-11-25 09:55:30|45015.4|44995.4|45017.8|44997.8|45017.8|44997.8|45015.4|44995.4|1
1637834140000|2021-11-25 09:55:40|45015.2|44995.2|45015.2|44995.2|45015.2|44995.2|45015.2|44995.2|6
1637834150000|2021-11-25 09:55:50|45012.8|44992.8|45012.8|44992.8|45012.8|44992.8|45012.8|44992.8|0
1637834170000|2021-11-25 09:56:10|45015.2|44995.2|45015.2|44995.2|45015.2|44995.2|45015.2|44995.2|0
1637834180000|2021-11-25 09:56:20|45012.7|44992.7|45010.3|44990.3|45012.7|44992.7|45010.3|44990.3|1
1637834190000|2021-11-25 09:56:30|45015.1|44995.1|45015.2|44995.2|45015.2|44995.2|45010.4|44990.4|1
1637834200000|2021-11-25 09:56:40|45010.3|44990.3|45015.1|44995.1|45015.1|44995.1|45010.3|44990.3|1
1637834220000|2021-11-25 09:57:00|45010.3|44990.3|45015.2|44995.2|45015.2|44995.2|45010.3|44990.3|0
1637834240000|2021-11-25 09:57:20|45017.7|44997.7|45017.7|44997.7|45017.7|44997.7|45017.7|44997.7|5
1637834260000|2021-11-25 09:57:40|45017.8|44997.8|45015.2|44995.2|45017.8|44997.8|45015.2|44995.2|2
1637834280000|2021-11-25 09:58:00|45017.6|44997.6|45017.7|44997.7|45017.7|44997.7|45015.1|44995.1|0
1637834300000|2021-11-25 09:58:20|45017.8|44997.8|45017.8|44997.8|45017.8|44997.8|45017.8|44997.8|0
1637834340000|2021-11-25 09:59:00|||||||||1
1637834360000|2021-11-25 09:59:20|45017.7|44997.7|45017.7|44997.7|45017.7|44997.7|45017.7|44997.7|1
1637834390000|2021-11-25 09:59:50|45020.2|45000.2|45025.1|45005.1|45025.1|45005.1|45020.2|45000.2|2
1637834400000|2021-11-25 10:00:00|45025|45005|45025.1|45005.1|45025.1|45005.1|45022.7|45002.7|0
1637834410000|2021-11-25 10:00:10|45027.6|45007.6|45032.6|45012.6|45032.6|45012.6|45027.6|45007.6|1
1637834420000|2021-11-25 10:00:20|45032.7|45012.7|45035.1|45015.1|45035.1|45015.1|45032.6|45012.6|3
1637834450000|2021-11-25 10:00:50|45032.7|45012.7|45032.6|45012.6|45035.1|45015.1|45032.6|45012.6|0
1637834470000|2021-11-25 10:01:10|||||||||8
1637834480000|2021-11-25 10:01:20|45032.5|45012.5|45030.1|45010.1|45032.5|45012.5|45030.1|45010.1|0
1637834490000|2021-11-25 10:01:30|45025.3|45005.3|45025.3|45005.3|45025.3|45005.3|45025.3|45005.3|0
1637834500000|2021-11-25 10:01:40|45025.2|45005.2|45025.2|45005.2|45025.2|45005.2|45025.2|45005.2|0
1637834510000|2021-11-25 10:01:50|45025.3|45005.3|45027.7|45007.7|45027.7|45007.7|45025.2|45005.2|0
1637834530000|2021-11-25 10:02:10|45025.2|45005.2|45025.2|45005.2|45025.2|45005.2|45025.2|45005.2|1
1637834540000|2021-11-25 10:02:20|45025.1|45005.1|45025.1|45005.1|45025.1|45005.1|45025.1|45005.1|0
1637834550000|2021-11-25 10:02:30|45027.6|45007.6|45030.1|45010.1|45030.1|45010.1|45027.6|45007.6|0
1637834560000|2021-11-25 10:02:40|45030.2|45010.2|45030.3|45010.3|45030.3|45010.3|45030.2|45010.2|0
1637834580000|2021-11-25 10:03:00|45032.7|45012.7|45032.8|45012.8|45032.8|45012.8|45032.7|45012.7|1
1637834590000|2021-11-25 10:03:10|45035.2|45015.2|45025.2|45005.2|45035.2|45015.2|45025.2|45005.2|4
1637834600000|2021-11-25 10:03:20|45025.1|45005.1|45020.3|45000.3|45025.1|45005.1|45020.3|45000.3|0
1637834610000|2021-11-25 10:03:30|45022.7|45002.7|45025.3|45005.3|45025.3|45005.3|45022.7|45002.7|0
1637834620000|2021-11-25 10:03:40|45022.9|45002.9|45025.3|45005.3|45025.3|45005.3|45022.9|45002.9|1
1637834630000|2021-11-25 10:03:50|45025.2|45005.2|45025.2|45005.2|45025.2|45005.2|45022.8|45002.8|0
1637834640000|2021-11-25 10:04:00|45022.8|45002.8|45020.1|45000.1|45025.3|45005.3|45020.1|45000.1|2
1637834650000|2021-11-25 10:04:10|45017.6|44997.6|45015.1|44995.1|45017.6|44997.6|45015.1|44995.1|1
1637834660000|2021-11-25 10:04:20|45015.3|44995.3|45020.1|45000.1|45020.1|45000.1|45015.3|44995.3|2
1637834670000|2021-11-25 10:04:30|45017.7|44997.7|45017.7|44997.7|45017.7|44997.7|45015.1|44995.1|0
1637834680000|2021-11-25 10:04:40|45020.1|45000.1|45015.2|44995.2|45020.1|45000.1|45015.2|44995.2|1
1637834690000|2021-11-25 10:04:50|||||||||4
1637834700000|2021-11-25 10:05:00|45015.1|44995.1|45017.6|44997.6|45017.6|44997.6|45012.7|44992.7|1
1637834710000|2021-11-25 10:05:10|||||||||4
1637834720000|2021-11-25 10:05:20|45020.1|45000.1|45020.1|45000.1|45020.1|45000.1|45020.1|45000.1|1
1637834730000|2021-11-25 10:05:30|45017.7|44997.7|45017.6|44997.6|45017.7|44997.7|45017.6|44997.6|0
1637834740000|2021-11-25 10:05:40|45017.7|44997.7|45017.6|44997.6|45020.1|45000.1|45017.6|44997.6|3
1637834750000|2021-11-25 10:05:50|45020.1|45000.1|45020.1|45000.1|45020.1|45000.1|45020.1|45000.1|0
1637834760000|2021-11-25 10:06:00|45017.7|44997.7|45017.7|44997.7|45017.7|44997.7|45017.7|44997.7|1
1637834770000|2021-11-25 10:06:10|45017.6|44997.6|45017.6|44997.6|45017.6|44997.6|45017.6|44997.6|0
1637834790000|2021-11-25 10:06:30|45015.1|44995.1|45017.6|44997.6|45017.6|44997.6|45015.1|44995.1|4
1637834800000|2021-11-25 10:06:40|45017.7|44997.7|45017.7|44997.7|45017.7|44997.7|45017.7|44997.7|1
1637834810000|2021-11-25 10:06:50|45020.2|45000.2|45020.2|45000.2|45020.2|45000.2|45020.2|45000.2|0
1637834820000|2021-11-25 10:07:00|45017.7|44997.7|45017.7|44997.7|45017.7|44997.7|45017.7|44997.7|0
1637834830000|2021-11-25 10:07:10|45020.1|45000.1|45020.1|45000.1|45020.1|45000.1|45020.1|45000.1|2
1637834840000|2021-11-25 10:07:20|45022.6|45002.6|45017.7|44997.7|45022.6|45002.6|45017.7|44997.7|1
1637834850000|2021-11-25 10:07:30|45020.1|45000.1|45022.7|45002.7|45022.7|45002.7|45020.1|45000.1|0
1637834890000|2021-11-25 10:08:10|45022.8|45002.8|45022.8|45002.8|45025.3|45005.3|45022.8|45002.8|1
1637834900000|2021-11-25 10:08:20|45022.7|45002.7|45020.3|45000.3|45022.7|45002.7|45020.3|45000.3|0
1637834910000|2021-11-25 10:08:30|45022.7|45002.7|45025.1|45005.1|45025.1|45005.1|45020.3|45000.3|0
1637834920000|2021-11-25 10:08:40|45022.7|45002.7|45020.1|45000.1|45022.7|45002.7|45020.1|45000.1|0
1637834940000|2021-11-25 10:09:00|45022.6|45002.6|45020.1|45000.1|45022.6|45002.6|45020.1|45000.1|56
1637834950000|2021-11-25 10:09:10|||||||||1
1637834980000|2021-11-25 10:09:40|45017.7|44997.7|45020.1|45000.1|45020.1|45000.1|45017.7|44997.7|1
1637834990000|2021-11-25 10:09:50|45017.7|44997.7|45017.7|44997.7|45020.1|45000.1|45017.7|44997.7|0
1637835000000|2021-11-25 10:10:00|45020.1|45000.1|45017.6|44997.6|45020.1|45000.1|45017.6|44997.6|2
1637835010000|2021-11-25 10:10:10|45012.7|44992.7|45015.2|44995.2|45015.2|44995.2|45012.7|44992.7|5
1637835030000|2021-11-25 10:10:30|45012.8|44992.8|45015.1|44995.1|45015.2|44995.2|45012.8|44992.8|0
1637835040000|2021-11-25 10:10:40|45017.6|44997.6|45017.6|44997.6|45017.6|44997.6|45017.6|44997.6|0
1637835060000|2021-11-25 10:11:00|45020.2|45000.2|45020.2|45000.2|45020.2|45000.2|45020.2|45000.2|1
1637835080000|2021-11-25 10:11:20|45022.6|45002.6|45022.6|45002.6|45022.6|45002.6|45022.6|45002.6|0
1637835110000|2021-11-25 10:11:50|45025.1|45005.1|45025.1|45005.1|45025.1|45005.1|45025.1|45005.1|0
1637835140000|2021-11-25 10:12:20|45022.6|45002.6|45022.6|45002.6|45022.6|45002.6|45022.6|45002.6|3
1637835170000|2021-11-25 10:12:50|45020.2|45000.2|45017.7|44997.7|45020.2|45000.2|45017.7|44997.7|1
1637835180000|2021-11-25 10:13:00|45015.2|44995.2|45015.2|44995.2|45015.2|44995.2|45015.2|44995.2|1
1637835190000|2021-11-25 10:13:10|45017.7|44997.7|45015.2|44995.2|45017.7|44997.7|45015.2|44995.2|0
1637835260000|2021-11-25 10:14:20|45012.7|44992.7|45012.7|44992.7|45015.2|44995.2|45012.7|44992.7|0
1637835270000|2021-11-25 10:14:30|45015.2|44995.2|45015.2|44995.2|45015.2|44995.2|45015.2|44995.2|0
1637835280000|2021-11-25 10:14:40|45017.7|44997.7|45017.7|44997.7|45017.7|44997.7|45017.7|44997.7|2
1637835290000|2021-11-25 10:14:50|45020.2|45000.2|45020.2|45000.2|45020.2|45000.2|45017.7|44997.7|1
1637835300000|2021-11-25 10:15:00|45017.6|44997.6|45017.6|44997.6|45020.2|45000.2|45015.2|44995.2|0
1637835310000|2021-11-25 10:15:10|45015.2|44995.2|45015.2|44995.2|45015.2|44995.2|45015.2|44995.2|0
1637835320000|2021-11-25 10:15:20|45015.3|44995.3|45015.3|44995.3|45015.3|44995.3|45015.3|44995.3|0
1637835330000|2021-11-25 10:15:30|45017.7|44997.7|45017.8|44997.8|45017.8|44997.8|45017.7|44997.7|1
1637835350000|2021-11-25 10:15:50|||||||||1
1637835360000|2021-11-25 10:16:00|45017.7|44997.7|45015.3|44995.3|45017.7|44997.7|45015.3|44995.3|1
1637835380000|2021-11-25 10:16:20|45012.8|44992.8|45012.8|44992.8|45015.3|44995.3|45012.8|44992.8|0
1637835390000|2021-11-25 10:16:30|45015.3|44995.3|45015.2|44995.2|45017.7|44997.7|45015.2|44995.2|0
1637835400000|2021-11-25 10:16:40|45015.3|44995.3|45017.7|44997.7|45017.7|44997.7|45015.3|44995.3|0
1637835410000|2021-11-25 10:16:50|45017.8|44997.8|45017.8|44997.8|45017.8|44997.8|45017.8|44997.8|4
1637835420000|2021-11-25 10:17:00|45020.3|45000.3|45020.3|45000.3|45020.3|45000.3|45017.8|44997.8|0
1637835430000|2021-11-25 10:17:10|45017.8|44997.8|45020.2|45000.2|45020.2|45000.2|45017.8|44997.8|0
1637835440000|2021-11-25 10:17:20|45022.7|45002.7|45022.7|45002.7|45022.7|45002.7|45022.7|45002.7|0
1637835450000|2021-11-25 10:17:30|45020.2|45000.2|45022.7|45002.7|45022.7|45002.7|45020.2|45000.2|2
1637835460000|2021-11-25 10:17:40|45020.2|45000.2|45022.8|45002.8|45022.8|45002.8|45020.2|45000.2|0
1637835490000|2021-11-25 10:18:10|45022.7|45002.7|45025.1|45005.1|45025.1|45005.1|45022.7|45002.7|1
1637835500000|2021-11-25 10:18:20|45022.7|45002.7|45022.7|45002.7|45022.7|45002.7|45022.7|45002.7|0
1637835530000|2021-11-25 10:18:50|||||||||2
1637835540000|2021-11-25 10:19:00|45017.8|44997.8|45017.8|44997.8|45017.8|44997.8|45017.8|44997.8|2
1637835550000|2021-11-25 10:19:10|45015.4|44995.4|45020.2|45000.2|45020.2|45000.2|45015.3|44995.3|0
1637835560000|2021-11-25 10:19:20|45020.3|45000.3|45022.7|45002.7|45025.1|45005.1|45020.3|45000.3|2
1637835580000|2021-11-25 10:19:40|45027.6|45007.6|45025.1|45005.1|45027.6|45007.6|45025.1|45005.1|0
1637835590000|2021-11-25 10:19:50|45022.7|45002.7|45022.7|45002.7|45022.7|45002.7|45022.7|45002.7|0
1637835600000|2021-11-25 10:20:00|||||||||1
1637835670000|2021-11-25 10:21:10|45020.3|45000.3|45020.2|45000.2|45020.3|45000.3|45020.2|45000.2|2
1637835690000|2021-11-25 10:21:30|45020.1|45000.1|45020.2|45000.2|45020.2|45000.2|45017.7|44997.7|0
1637835710000|2021-11-25 10:21:50|45017.8|44997.8|45020.2|45000.2|45020.2|45000.2|45017.7|44997.7|50
1637835720000|2021-11-25 10:22:00|45017.8|44997.8|45017.8|44997.8|45017.8|44997.8|45017.7|44997.7|0
1637835730000|2021-11-25 10:22:10|45017.7|44997.7|45017.7|44997.7|45017.7|44997.7|45017.7|44997.7|0
1637835750000|2021-11-25 10:22:30|45017.8|44997.8|45020.2|45000.2|45020.2|45000.2|45017.8|44997.8|1
1637835760000|2021-11-25 10:22:40|45022.7|45002.7|45022.7|45002.7|45022.7|45002.7|45022.7|45002.7|2
1637835780000|2021-11-25 10:23:00|45025.2|45005.2|45025.2|45005.2|45025.2|45005.2|45025.2|45005.2|0
1637835790000|2021-11-25 10:23:10|45025.3|45005.3|45027.7|45007.7|45027.7|45007.7|45025.3|45005.3|0
1637835800000|2021-11-25 10:23:20|||||||||1
1637835810000|2021-11-25 10:23:30|45025.3|45005.3|45025.3|45005.3|45025.3|45005.3|45025.3|45005.3|0
1637835820000|2021-11-25 10:23:40|45022.9|45002.9|45025.2|45005.2|45027.7|45007.7|45022.8|45002.8|1
1637835830000|2021-11-25 10:23:50|45022.8|45002.8|45025.2|45005.2|45025.2|45005.2|45022.8|45002.8|0
1637835840000|2021-11-25 10:24:00|45022.8|45002.8|45022.8|45002.8|45022.8|45002.8|45022.8|45002.8|0
1637835860000|2021-11-25 10:24:20|45022.9|45002.9|45025.3|45005.3|45025.3|45005.3|45022.9|45002.9|0
1637835870000|2021-11-25 10:24:30|45022.8|45002.8|45022.8|45002.8|45025.2|45005.2|45022.8|45002.8|1
1637835880000|2021-11-25 10:24:40|45025.2|45005.2|45025.2|45005.2|45025.2|45005.2|45025.2|45005.2|0
1637835890000|2021-11-25 10:24:50|45022.8|45002.8|45022.8|45002.8|45022.8|45002.8|45022.8|45002.8|0
1637835910000|2021-11-25 10:25:10|45022.7|45002.7|45022.7|45002.7|45022.7|45002.7|45022.7|45002.7|0
1637835930000|2021-11-25 10:25:30|45022.6|45002.6|45022.6|45002.6|45022.6|45002.6|45020.1|45000.1|0
1637835960000|2021-11-25 10:26:00|45020.2|45000.2|45020.2|45000.2|45020.2|45000.2|45020.2|45000.2|0
1637835970000|2021-11-25 10:26:10|45020.1|45000.1|45020.1|45000.1|45020.1|45000.1|45020.1|45000.1|0
1637835990000|2021-11-25 10:26:30|45022.6|45002.6|45030|45010|45030|45010|45022.6|45002.6|17
1637836000000|2021-11-25 10:26:40|45025.3|45005.3|45025.3|45005.3|45025.3|45005.3|45022.9|45002.9|1
1637836010000|2021-11-25 10:26:50|45022.9|45002.9|45025.3|45005.3|45025.3|45005.3|45022.9|45002.9|0
1637836020000|2021-11-25 10:27:00|45022.9|45002.9|45015.2|44995.2|45025.3|45005.3|45015.2|44995.2|5
1637836030000|2021-11-25 10:27:10|||||||||2
1637836040000|2021-11-25 10:27:20|45012.8|44992.8|45012.8|44992.8|45012.8|44992.8|45012.8|44992.8|1
1637836060000|2021-11-25 10:27:40|45015.2|44995.2|45015.2|44995.2|45015.2|44995.2|45015.2|44995.2|0
1637836070000|2021-11-25 10:27:50|45015.1|44995.1|45015.1|44995.1|45015.1|44995.1|45015.1|44995.1|0
1637836080000|2021-11-25 10:28:00|45012.7|44992.7|45015.2|44995.2|45015.2|44995.2|45012.7|44992.7|1
1637836090000|2021-11-25 10:28:10|45015.3|44995.3|45015.2|44995.2|45015.3|44995.3|45015.2|44995.2|0
1637836110000|2021-11-25 10:28:30|45020.2|45000.2|45025.2|45005.2|45025.2|45005.2|45020.2|45000.2|1
1637836120000|2021-11-25 10:28:40|45025.3|45005.3|45022.8|45002.8|45025.3|45005.3|45022.8|45002.8|1
1637836140000|2021-11-25 10:29:00|45025.2|45005.2|45025.2|45005.2|45025.2|45005.2|45025.2|45005.2|0
1637836150000|2021-11-25 10:29:10|45027.8|45007.8|45025.4|45005.4|45027.8|45007.8|45025.4|45005.4|2
1637836160000|2021-11-25 10:29:20|45027.8|45007.8|45027.8|45007.8|45027.8|45007.8|45027.8|45007.8|0
1637836170000|2021-11-25 10:29:30|45027.7|45007.7|45027.7|45007.7|45027.7|45007.7|45027.7|45007.7|1
1637836180000|2021-11-25 10:29:40|45027.8|45007.8|45025.3|45005.3|45027.8|45007.8|45025.3|45005.3|1
1637836200000|2021-11-25 10:30:00|45030.2|45010.2|45030.2|45010.2|45030.2|45010.2|45030.2|45010.2|2
1637836210000|2021-11-25 10:30:10|45032.7|45012.7|45037.7|45017.7|45037.7|45017.7|45032.7|45012.7|5
1637836220000|2021-11-25 10:30:20|45040.2|45020.2|45042.7|45022.7|45042.7|45022.7|45040.2|45020.2|0
1637836240000|2021-11-25 10:30:40|45042.8|45022.8|45042.7|45022.7|45042.8|45022.8|45042.7|45022.7|1
1637836250000|2021-11-25 10:30:50|45040.3|45020.3|45040.3|45020.3|45040.3|45020.3|45040.3|45020.3|0
1637836260000|2021-11-25 10:31:00|45042.8|45022.8|45042.8|45022.8|45042.8|45022.8|45042.8|45022.8|3
1637836280000|2021-11-25 10:31:20|45042.7|45022.7|45040.3|45020.3|45042.8|45022.8|45037.9|45017.9|6
1637836290000|2021-11-25 10:31:30|45040.2|45020.2|45040.3|45020.3|45042.7|45022.7|45040.2|45020.2|2
1637836300000|2021-11-25 10:31:40|45042.7|45022.7|45040.2|45020.2|45042.7|45022.7|45040.2|45020.2|2
1637836310000|2021-11-25 10:31:50|45037.8|45017.8|45042.7|45022.7|45042.7|45022.7|45037.8|45017.8|2
1637836320000|2021-11-25 10:32:00|||||||||1
1637836330000|2021-11-25 10:32:10|45042.8|45022.8|45052.8|45032.8|45052.8|45032.8|45042.8|45022.8|4
1637836340000|2021-11-25 10:32:20|45047.9|45027.9|45047.9|45027.9|45050.3|45030.3|45047.9|45027.9|4
1637836350000|2021-11-25 10:32:30|45045.4|45025.4|45045.3|45025.3|45047.8|45027.8|45045.2|45025.2|2
1637836360000|2021-11-25 10:32:40|45047.8|45027.8|45050.3|45030.3|45050.3|45030.3|45047.8|45027.8|1
1637836370000|2021-11-25 10:32:50|45050.2|45030.2|45050.2|45030.2|45050.3|45030.3|45050.2|45030.2|0
1637836380000|2021-11-25 10:33:00|45050.3|45030.3|45050.2|45030.2|45050.3|45030.3|45047.8|45027.8|0
1637836390000|2021-11-25 10:33:10|45047.8|45027.8|45047.8|45027.8|45047.8|45027.8|45047.8|45027.8|0
1637836400000|2021-11-25 10:33:20|45045.4|45025.4|45045.4|45025.4|45047.8|45027.8|45045.4|45025.4|0
1637836410000|2021-11-25 10:33:30|45047.8|45027.8|45050.3|45030.3|45050.3|45030.3|45047.8|45027.8|1
1637836430000|2021-11-25 10:33:50|45055.2|45035.2|45050.4|45030.4|45055.3|45035.3|45050.4|45030.4|3
1637836450000|2021-11-25 10:34:10|45052.8|45032.8|45050.4|45030.4|45052.8|45032.8|45050.4|45030.4|1
1637836460000|2021-11-25 10:34:20|45050.3|45030.3|45050.3|45030.3|45050.3|45030.3|45050.3|45030.3|0
1637836470000|2021-11-25 10:34:30|45052.9|45032.9|45055.4|45035.4|45055.4|45035.4|45052.8|45032.8|5
1637836480000|2021-11-25 10:34:40|45057.8|45037.8|45057.9|45037.9|45057.9|45037.9|45057.8|45037.8|0
1637836490000|2021-11-25 10:34:50|45055.4|45035.4|45052.9|45032.9|45057.9|45037.9|45052.9|45032.9|8
1637836510000|2021-11-25 10:35:10|45050.5|45030.5|45050.5|45030.5|45050.5|45030.5|45050.5|45030.5|0
1637836520000|2021-11-25 10:35:20|45048|45028|45040.4|45020.4|45048|45028|45040.4|45020.4|5
1637836530000|2021-11-25 10:35:30|45042.8|45022.8|45042.8|45022.8|45042.8|45022.8|45040.4|45020.4|0
1637836540000|2021-11-25 10:35:40|45040.4|45020.4|45042.9|45022.9|45042.9|45022.9|45040.4|45020.4|0
1637836550000|2021-11-25 10:35:50|45042.8|45022.8|45042.9|45022.9|45042.9|45022.9|45042.8|45022.8|0
1637836560000|2021-11-25 10:36:00|45045.3|45025.3|45045.3|45025.3|45045.3|45025.3|45045.3|45025.3|0
1637836570000|2021-11-25 10:36:10|45045.4|45025.4|45047.8|45027.8|45047.8|45027.8|45045.4|45025.4|0
1637836580000|2021-11-25 10:36:20|45047.6|45027.6|45045.3|45025.3|45047.6|45027.6|45045.3|45025.3|0
1637836590000|2021-11-25 10:36:30|45047.7|45027.7|45047.7|45027.7|45047.7|45027.7|45047.7|45027.7|0
1637836620000|2021-11-25 10:37:00|45047.8|45027.8|45047.8|45027.8|45047.8|45027.8|45047.8|45027.8|1
1637836630000|2021-11-25 10:37:10|45050.4|45030.4|45047.9|45027.9|45050.4|45030.4|45047.9|45027.9|0
1637836640000|2021-11-25 10:37:20|45047.8|45027.8|45045.3|45025.3|45047.8|45027.8|45045.3|45025.3|1
1637836650000|2021-11-25 10:37:30|45042.9|45022.9|45047.8|45027.8|45047.8|45027.8|45042.9|45022.9|8
1637836660000|2021-11-25 10:37:40|45047.9|45027.9|45047.9|45027.9|45047.9|45027.9|45047.9|45027.9|1
1637836670000|2021-11-25 10:37:50|45052.8|45032.8|45052.8|45032.8|45052.8|45032.8|45052.8|45032.8|1
1637836680000|2021-11-25 10:38:00|45052.7|45032.7|45047.9|45027.9|45052.7|45032.7|45045.5|45025.5|64
1637836690000|2021-11-25 10:38:10|45045.5|45025.5|45045.5|45025.5|45045.5|45025.5|45045.5|45025.5|0
1637836710000|2021-11-25 10:38:30|45045.4|45025.4|45042.8|45022.8|45045.5|45025.5|45042.8|45022.8|1
1637836740000|2021-11-25 10:39:00|||||||||1
1637836750000|2021-11-25 10:39:10|||||||||1
1637836760000|2021-11-25 10:39:20|45045.2|45025.2|45050.2|45030.2|45050.2|45030.2|45045.2|45025.2|0
1637836770000|2021-11-25 10:39:30|45050.3|45030.3|45045.3|45025.3|45050.3|45030.3|45045.3|45025.3|0
1637836780000|2021-11-25 10:39:40|45040.4|45020.4|45045.2|45025.2|45045.2|45025.2|45040.4|45020.4|0
1637836800000|2021-11-25 10:40:00|45042.8|45022.8|45045.2|45025.2|45045.2|45025.2|45042.8|45022.8|1
1637836810000|2021-11-25 10:40:10|45045.3|45025.3|45047.7|45027.7|45047.8|45027.8|45045.2|45025.2|0
1637836820000|2021-11-25 10:40:20|45045.2|45025.2|45045.2|45025.2|45047.8|45027.8|45045.2|45025.2|0
1637836830000|2021-11-25 10:40:30|45047.6|45027.6|45047.6|45027.6|45047.6|45027.6|45047.6|45027.6|0
1637836840000|2021-11-25 10:40:40|45045.2|45025.2|45045.2|45025.2|45047.6|45027.6|45045.2|45025.2|0
1637836860000|2021-11-25 10:41:00|45042.8|45022.8|45042.7|45022.7|45042.8|45022.8|45042.7|45022.7|0
1637836870000|2021-11-25 10:41:10|45027.8|45007.8|45030.3|45010.3|45030.3|45010.3|45027.8|45007.8|5
1637836880000|2021-11-25 10:41:20|45027.8|45007.8|45025.4|45005.4|45027.8|45007.8|45025.4|45005.4|1
1637836890000|2021-11-25 10:41:30|45025.3|45005.3|45025.3|45005.3|45025.3|45005.3|45025.3|45005.3|1
1637836910000|2021-11-25 10:41:50|45022.9|45002.9|45027.8|45007.8|45027.8|45007.8|45022.9|45002.9|0
1637836920000|2021-11-25 10:42:00|45030.2|45010.2|45030.4|45010.4|45030.4|45010.4|45030.2|45010.2|0
1637836930000|2021-11-25 10:42:10|45030.3|45010.3|45027.8|45007.8|45030.3|45010.3|45027.8|45007.8|0
1637836940000|2021-11-25 10:42:20|45030.3|45010.3|45030.4|45010.4|45030.4|45010.4|45030.3|45010.3|1
1637836950000|2021-11-25 10:42:30|45030.3|45010.3|45030.3|45010.3|45030.3|45010.3|45030.3|45010.3|0
1637836960000|2021-11-25 10:42:40|45030.4|45010.4|45030.4|45010.4|45030.4|45010.4|45028|45008|1
1637836970000|2021-11-25 10:42:50|45032.8|45012.8|45032.8|45012.8|45032.8|45012.8|45032.8|45012.8|1
1637836980000|2021-11-25 10:43:00|45032.9|45012.9|45030.4|45010.4|45035.3|45015.3|45030.4|45010.4|0
1637837000000|2021-11-25 10:43:20|45030.3|45010.3|45027.8|45007.8|45030.3|45010.3|45027.8|45007.8|0
1637837010000|2021-11-25 10:43:30|45025.4|45005.4|45025.2|45005.2|45025.4|45005.4|45025.2|45005.2|0
1637837020000|2021-11-25 10:43:40|45025.3|45005.3|45025.3|45005.3|45025.4|45005.4|45025.3|45005.3|0
1637837030000|2021-11-25 10:43:50|45027.8|45007.8|45025.4|45005.4|45027.8|45007.8|45025.4|45005.4|0
1637837040000|2021-11-25 10:44:00|45027.8|45007.8|45027.8|45007.8|45027.8|45007.8|45025.4|45005.4|0
1637837050000|2021-11-25 10:44:10|45025.4|45005.4|45025.4|45005.4|45025.4|45005.4|45025.4|45005.4|0
1637837060000|2021-11-25 10:44:20|45027.8|45007.8|45027.8|45007.8|45027.8|45007.8|45025.3|45005.3|0
1637837070000|2021-11-25 10:44:30|45030.2|45010.2|45030.3|45010.3|45030.3|45010.3|45027.8|45007.8|3
1637837090000|2021-11-25 10:44:50|45032.7|45012.7|45030.3|45010.3|45032.7|45012.7|45030.3|45010.3|0
1637837100000|2021-11-25 10:45:00|45032.7|45012.7|45030.3|45010.3|45032.7|45012.7|45030.3|45010.3|0
1637837120000|2021-11-25 10:45:20|||||||||3
1637837130000|2021-11-25 10:45:30|45030.2|45010.2|45030.2|45010.2|45030.3|45010.3|45030.2|45010.2|0
1637837140000|2021-11-25 10:45:40|45030.1|45010.1|45025.3|45005.3|45030.1|45010.1|45025.3|45005.3|0
1637837160000|2021-11-25 10:46:00|45022.9|45002.9|45020.5|45000.5|45022.9|45002.9|45020.5|45000.5|1
1637837170000|2021-11-25 10:46:10|45022.9|45002.9|45025.3|45005.3|45025.3|45005.3|45022.9|45002.9|0
1637837190000|2021-11-25 10:46:30|45022.9|45002.9|45020.4|45000.4|45022.9|45002.9|45020.4|45000.4|1
1637837200000|2021-11-25 10:46:40|45022.8|45002.8|45017.8|44997.8|45022.8|45002.8|45017.8|44997.8|3
1637837210000|2021-11-25 10:46:50|45017.9|44997.9|45017.9|44997.9|45020.3|45000.3|45017.8|44997.8|1
1637837220000|2021-11-25 10:47:00|45020.3|45000.3|45017.9|44997.9|45020.3|45000.3|45017.9|44997.9|1
1637837230000|2021-11-25 10:47:10|45020.3|45000.3|45022.7|45002.7|45022.7|45002.7|45020.3|45000.3|0
1637837240000|2021-11-25 10:47:20|45025.1|45005.1|45022.7|45002.7|45025.1|45005.1|45022.7|45002.7|0
1637837250000|2021-11-25 10:47:30|45020.3|45000.3|45020.2|45000.2|45020.3|45000.3|45020.2|45000.2|0
1637837260000|2021-11-25 10:47:40|45020.3|45000.3|45022.7|45002.7|45025.1|45005.1|45020.3|45000.3|0
1637837270000|2021-11-25 10:47:50|45025.1|45005.1|45025.1|45005.1|45025.1|45005.1|45025.1|45005.1|0
1637837280000|2021-11-25 10:48:00|45022.7|45002.7|45025.1|45005.1|45025.1|45005.1|45020.3|45000.3|0
1637837290000|2021-11-25 10:48:10|45020.3|45000.3|45020.3|45000.3|45025.1|45005.1|45020.3|45000.3|0
1637837300000|2021-11-25 10:48:20|45020.4|45000.4|45022.8|45002.8|45022.8|45002.8|45020.4|45000.4|1
1637837310000|2021-11-25 10:48:30|45020.4|45000.4|45022.8|45002.8|45022.8|45002.8|45020.4|45000.4|0
1637837320000|2021-11-25 10:48:40|45020.4|45000.4|45022.8|45002.8|45022.8|45002.8|45020.4|45000.4|0
1637837330000|2021-11-25 10:48:50|45020.4|45000.4|45022.8|45002.8|45022.8|45002.8|45020.4|45000.4|0
1637837340000|2021-11-25 10:49:00|45025.4|45005.4|45027.8|45007.8|45027.8|45007.8|45025.4|45005.4|2
1637837360000|2021-11-25 10:49:20|45030.2|45010.2|45030.2|45010.2|45030.2|45010.2|45030.2|45010.2|0
1637837380000|2021-11-25 10:49:40|45027.8|45007.8|45027.8|45007.8|45027.8|45007.8|45027.8|45007.8|3
1637837390000|2021-11-25 10:49:50|45025.4|45005.4|45025.4|45005.4|45025.4|45005.4|45025.3|45005.3|0
1637837400000|2021-11-25 10:50:00|45025.3|45005.3|45030.2|45010.2|45030.2|45010.2|45022.8|45002.8|1
1637837410000|2021-11-25 10:50:10|45030.3|45010.3|45032.7|45012.7|45032.7|45012.7|45030.3|45010.3|4
1637837420000|2021-11-25 10:50:20|45030.3|45010.3|45030.3|45010.3|45030.3|45010.3|45030.3|45010.3|0
1637837430000|2021-11-25 10:50:30|45030.4|45010.4|45030.4|45010.4|45030.4|45010.4|45030.4|45010.4|0
1637837440000|2021-11-25 10:50:40|45032.8|45012.8|45032.8|45012.8|45032.8|45012.8|45030.4|45010.4|0
1637837450000|2021-11-25 10:50:50|45030.4|45010.4|45030.4|45010.4|45030.4|45010.4|45030.4|45010.4|0
1637837470000|2021-11-25 10:51:10|45032.8|45012.8|45032.8|45012.8|45032.8|45012.8|45030.3|45010.3|0
1637837480000|2021-11-25 10:51:20|45032.9|45012.9|45030.4|45010.4|45032.9|45012.9|45030.4|45010.4|0
1637837500000|2021-11-25 10:51:40|45027.9|45007.9|45030.4|45010.4|45030.4|45010.4|45027.9|45007.9|0
1637837510000|2021-11-25 10:51:50|45030.3|45010.3|45023|45003|45030.3|45010.3|45023|45003|2
1637837520000|2021-11-25 10:52:00|45020.4|45000.4|45012.9|44992.9|45020.4|45000.4|45010.4|44990.4|4
1637837530000|2021-11-25 10:52:10|45010.5|44990.5|45010.5|44990.5|45012.9|44992.9|45010.5|44990.5|0
1637837540000|2021-11-25 10:52:20|45008|44988|45012.8|44992.8|45015.4|44995.4|45008|44988|4
1637837570000|2021-11-25 10:52:50|45027.8|45007.8|45025.4|45005.4|45027.8|45007.8|45025.4|45005.4|9
1637837580000|2021-11-25 10:53:00|45025.3|45005.3|45025.3|45005.3|45025.3|45005.3|45025.3|45005.3|1
1637837600000|2021-11-25 10:53:20|45025.4|45005.4|45025.3|45005.3|45025.4|45005.4|45025.2|45005.2|0
1637837610000|2021-11-25 10:53:30|45025.4|45005.4|45025.4|45005.4|45025.4|45005.4|45025.4|45005.4|0
1637837620000|2021-11-25 10:53:40|45027.8|45007.8|45027.8|45007.8|45027.8|45007.8|45027.8|45007.8|0
1637837640000|2021-11-25 10:54:00|45030.2|45010.2|45030.2|45010.2|45030.2|45010.2|45030.2|45010.2|0
1637837680000|2021-11-25 10:54:40|45027.8|45007.8|45027.8|45007.8|45027.8|45007.8|45027.8|45007.8|0
1637837700000|2021-11-25 10:55:00|45025.3|45005.3|45020.3|45000.3|45025.3|45005.3|45020.3|45000.3|0
1637837710000|2021-11-25 10:55:10|45022.8|45002.8|45020.4|45000.4|45022.8|45002.8|45020.4|45000.4|1
1637837720000|2021-11-25 10:55:20|45022.8|45002.8|45020.4|45000.4|45022.8|45002.8|45020.4|45000.4|1
1637837730000|2021-11-25 10:55:30|45020.3|45000.3|45020.2|45000.2|45020.3|45000.3|45020.2|45000.2|1
1637837740000|2021-11-25 10:55:40|45017.8|44997.8|45020.2|45000.2|45020.2|45000.2|45017.8|44997.8|0
1637837760000|2021-11-25 10:56:00|45017.8|44997.8|45017.8|44997.8|45017.8|44997.8|45015.3|44995.3|1
1637837770000|2021-11-25 10:56:10|45015.4|44995.4|45020.3|45000.3|45020.3|45000.3|45015.4|44995.4|0
1637837780000|2021-11-25 10:56:20|45020.2|45000.2|45020.2|45000.2|45020.2|45000.2|45020.2|45000.2|0
1637837790000|2021-11-25 10:56:30|45020.3|45000.3|45020.2|45000.2|45022.7|45002.7|45020.2|45000.2|0
1637837800000|2021-11-25 10:56:40|45020.4|45000.4|45020.4|45000.4|45022.8|45002.8|45017.8|44997.8|0
1637837810000|2021-11-25 10:56:50|45020.3|45000.3|45017.8|44997.8|45020.3|45000.3|45017.8|44997.8|1
1637837820000|2021-11-25 10:57:00|45017.7|44997.7|45022.7|45002.7|45022.7|45002.7|45017.7|44997.7|2
1637837840000|2021-11-25 10:57:20|45022.8|45002.8|45022.8|45002.8|45022.8|45002.8|45022.8|45002.8|0
1637837850000|2021-11-25 10:57:30|45025.2|45005.2|45022.8|45002.8|45025.2|45005.2|45022.8|45002.8|1
1637837860000|2021-11-25 10:57:40|45025.2|45005.2|45022.8|45002.8|45025.2|45005.2|45022.8|45002.8|0
1637837870000|2021-11-25 10:57:50|45025.2|45005.2|45025.3|45005.3|45025.3|45005.3|45025.2|45005.2|0
1637837880000|2021-11-25 10:58:00|45025.2|45005.2|45025.1|45005.1|45025.2|45005.2|45025.1|45005.1|0
1637837900000|2021-11-25 10:58:20|45025.2|45005.2|45025.2|45005.2|45025.2|45005.2|45025.2|45005.2|3
1637837920000|2021-11-25 10:58:40|45025.3|45005.3|45027.8|45007.8|45027.8|45007.8|45025.3|45005.3|0
1637837940000|2021-11-25 10:59:00|45027.7|45007.7|45025.3|45005.3|45027.7|45007.7|45025.3|45005.3|16
1637837950000|2021-11-25 10:59:10|45025.2|45005.2|45025.2|45005.2|45025.2|45005.2|45025.2|45005.2|1
1637837960000|2021-11-25 10:59:20|45027.8|45007.8|45027.8|45007.8|45027.8|45007.8|45027.8|45007.8|0
1637837970000|2021-11-25 10:59:30|45027.7|45007.7|45027.7|45007.7|45027.7|45007.7|45027.7|45007.7|0
1637837980000|2021-11-25 10:59:40|45027.8|45007.8|45025.2|45005.2|45027.8|45007.8|45025.2|45005.2|6
1637837990000|2021-11-25 10:59:50|45022.8|45002.8|45025.2|45005.2|45025.2|45005.2|45022.8|45002.8|0
1637838000000|2021-11-25 11:00:00|45022.8|45002.8|45020.3|45000.3|45022.8|45002.8|45020.3|45000.3|2
1637838010000|2021-11-25 11:00:10|45020.4|45000.4|45020.4|45000.4|45020.4|45000.4|45020.4|45000.4|0
1637838020000|2021-11-25 11:00:20|45020.3|45000.3|45020.3|45000.3|45020.3|45000.3|45017.9|44997.9|0
1637838040000|2021-11-25 11:00:40|45022.8|45002.8|45022.9|45002.9|45022.9|45002.9|45022.8|45002.8|1
1637838050000|2021-11-25 11:00:50|45023|45003|45025.4|45005.4|45025.4|45005.4|45023|45003|0
1637838060000|2021-11-25 11:01:00|45027.8|45007.8|45030.2|45010.2|45030.2|45010.2|45027.8|45007.8|0
1637838080000|2021-11-25 11:01:20|||||||||1
1637838090000|2021-11-25 11:01:30|45027.8|45007.8|45027.8|45007.8|45030.2|45010.2|45027.7|45007.7|0
1637838100000|2021-11-25 11:01:40|45027.7|45007.7|45027.7|45007.7|45027.8|45007.8|45027.7|45007.7|0
1637838110000|2021-11-25 11:01:50|||||||||3
1637838120000|2021-11-25 11:02:00|45025.2|45005.2|45025.2|45005.2|45025.2|45005.2|45025.2|45005.2|0
1637838130000|2021-11-25 11:02:10|45022.8|45002.8|45022.8|45002.8|45022.8|45002.8|45022.8|45002.8|0
1637838140000|2021-11-25 11:02:20|45020.3|45000.3|45020.3|45000.3|45020.3|45000.3|45020.3|45000.3|0
1637838190000|2021-11-25 11:03:10|45020.2|45000.2|45025.3|45005.3|45025.4|45005.4|45020.2|45000.2|1
1637838200000|2021-11-25 11:03:20|45022.8|45002.8|45022.8|45002.8|45022.8|45002.8|45022.8|45002.8|0
1637838240000|2021-11-25 11:04:00|45025.3|45005.3|45025.3|45005.3|45025.3|45005.3|45025.3|45005.3|1
1637838260000|2021-11-25 11:04:20|45027.7|45007.7|45027.7|45007.7|45027.7|45007.7|45027.7|45007.7|0
1637838280000|2021-11-25 11:04:40|45027.8|45007.8|45027.7|45007.7|45027.8|45007.8|45027.7|45007.7|0
1637838300000|2021-11-25 11:05:00|45027.8|45007.8|45027.8|45007.8|45030.2|45010.2|45027.8|45007.8|1
1637838310000|2021-11-25 11:05:10|45030.2|45010.2|45020.3|45000.3|45030.2|45010.2|45020.3|45000.3|6
1637838320000|2021-11-25 11:05:20|45017.8|44997.8|45017.9|44997.9|45017.9|44997.9|45017.8|44997.8|0
1637838340000|2021-11-25 11:05:40|45027.9|45007.9|45027.9|45007.9|45027.9|45007.9|45027.9|45007.9|8
1637838350000|2021-11-25 11:05:50|45032.7|45012.7|45035.1|45015.1|45035.1|45015.1|45032.7|45012.7|0
1637838370000|2021-11-25 11:06:10|45035.3|45015.3|45035.3|45015.3|45035.3|45015.3|45035.3|45015.3|0
1637838380000|2021-11-25 11:06:20|45037.7|45017.7|45035.3|45015.3|45037.7|45017.7|45035.3|45015.3|0
1637838390000|2021-11-25 11:06:30|45035.2|45015.2|45035.2|45015.2|45035.2|45015.2|45035.2|45015.2|0
1637838420000|2021-11-25 11:07:00|45032.8|45012.8|45032.7|45012.7|45032.8|45012.8|45032.7|45012.7|9
1637838440000|2021-11-25 11:07:20|45032.8|45012.8|45032.8|45012.8|45032.8|45012.8|45032.8|45012.8|0
1637838450000|2021-11-25 11:07:30|45032.7|45012.7|45030.3|45010.3|45032.7|45012.7|45030.3|45010.3|1
1637838460000|2021-11-25 11:07:40|45032.7|45012.7|45030.3|45010.3|45032.7|45012.7|45030.3|45010.3|1
1637838480000|2021-11-25 11:08:00|45030.4|45010.4|45032.8|45012.8|45032.8|45012.8|45030.4|45010.4|0
1637838490000|2021-11-25 11:08:10|45035.2|45015.2|45030.4|45010.4|45035.2|45015.2|45030.4|45010.4|0
1637838520000|2021-11-25 11:08:40|45032.8|45012.8|45035.2|45015.2|45035.2|45015.2|45032.8|45012.8|0
1637838530000|2021-11-25 11:08:50|45032.8|45012.8|45035.2|45015.2|45035.2|45015.2|45032.8|45012.8|0
1637838570000|2021-11-25 11:09:30|45035.3|45015.3|45035.3|45015.3|45035.3|45015.3|45035.3|45015.3|3
1637838600000|2021-11-25 11:10:00|45035.4|45015.4|45035.4|45015.4|45035.4|45015.4|45035.4|45015.4|2
1637838610000|2021-11-25 11:10:10|45037.8|45017.8|45037.8|45017.8|45037.8|45017.8|45037.8|45017.8|0
1637838620000|2021-11-25 11:10:20|45037.9|45017.9|45035.4|45015.4|45037.9|45017.9|45035.4|45015.4|1
1637838650000|2021-11-25 11:10:50|45035.5|45015.5|45037.8|45017.8|45037.8|45017.8|45035.5|45015.5|1
1637838670000|2021-11-25 11:11:10|45037.9|45017.9|45037.8|45017.8|45037.9|45017.9|45037.8|45017.8|1
1637838680000|2021-11-25 11:11:20|45037.9|45017.9|45037.8|45017.8|45037.9|45017.9|45037.8|45017.8|1
1637838690000|2021-11-25 11:11:30|45040.3|45020.3|45040.3|45020.3|45040.3|45020.3|45040.3|45020.3|0
1637838700000|2021-11-25 11:11:40|45042.9|45022.9|45045.3|45025.3|45045.3|45025.3|45042.9|45022.9|9
1637838720000|2021-11-25 11:12:00|45042.8|45022.8|45045.3|45025.3|45045.3|45025.3|45042.8|45022.8|5
1637838730000|2021-11-25 11:12:10|45047.7|45027.7|45050.3|45030.3|45050.3|45030.3|45047.7|45027.7|3
1637838740000|2021-11-25 11:12:20|45057.6|45037.6|45060.1|45040.1|45060.1|45040.1|45057.6|45037.6|2
1637838750000|2021-11-25 11:12:30|45060.2|45040.2|45075.2|45055.2|45075.2|45055.2|45060.2|45040.2|4
1637838760000|2021-11-25 11:12:40|45070.3|45050.3|45070.2|45050.2|45070.3|45050.3|45070.2|45050.2|3
1637838770000|2021-11-25 11:12:50|45067.7|45047.7|45065.3|45045.3|45067.7|45047.7|45065.3|45045.3|0
1637838780000|2021-11-25 11:13:00|45062.9|45042.9|45065.3|45045.3|45065.3|45045.3|45062.9|45042.9|0
1637838790000|2021-11-25 11:13:10|45065.4|45045.4|45065.3|45045.3|45067.8|45047.8|45065.3|45045.3|0
1637838810000|2021-11-25 11:13:30|45062.9|45042.9|45062.7|45042.7|45062.9|45042.9|45062.7|45042.7|1
1637838820000|2021-11-25 11:13:40|45062.8|45042.8|45062.6|45042.6|45062.8|45042.8|45062.6|45042.6|0
1637838830000|2021-11-25 11:13:50|45060.2|45040.2|45060.2|45040.2|45060.2|45040.2|45060.2|45040.2|0
1637838840000|2021-11-25 11:14:00|45057.8|45037.8|45055.3|45035.3|45057.8|45037.8|45052.8|45032.8|0
1637838850000|2021-11-25 11:14:10|45052.8|45032.8|45052.8|45032.8|45052.8|45032.8|45052.8|45032.8|0
1637838870000|2021-11-25 11:14:30|45055.2|45035.2|45057.7|45037.7|45057.7|45037.7|45055.2|45035.2|1
1637838890000|2021-11-25 11:14:50|45057.6|45037.6|45057.8|45037.8|45060.2|45040.2|45055.2|45035.2|0
1637838900000|2021-11-25 11:15:00|45055.3|45035.3|45057.8|45037.8|45057.8|45037.8|45052.8|45032.8|4
1637838920000|2021-11-25 11:15:20|45060.2|45040.2|45060.2|45040.2|45060.2|45040.2|45060.2|45040.2|1
1637838930000|2021-11-25 11:15:30|45057.7|45037.7|45050.2|45030.2|45057.7|45037.7|45050.2|45030.2|2
1637838940000|2021-11-25 11:15:40|45045.2|45025.2|45045.2|45025.2|45045.2|45025.2|45045.2|45025.2|1
1637838950000|2021-11-25 11:15:50|||||||||1
1637838960000|2021-11-25 11:16:00|45045.3|45025.3|45045.3|45025.3|45045.3|45025.3|45045.3|45025.3|2
1637838980000|2021-11-25 11:16:20|45047.7|45027.7|45050.2|45030.2|45055.2|45035.2|45047.7|45027.7|4
1637839000000|2021-11-25 11:16:40|45050.3|45030.3|45050.4|45030.4|45050.4|45030.4|45050.3|45030.3|1
1637839010000|2021-11-25 11:16:50|45050.3|45030.3|45050.3|45030.3|45050.3|45030.3|45050.3|45030.3|0
1637839030000|2021-11-25 11:17:10|45047.8|45027.8|45045.3|45025.3|45047.8|45027.8|45045.3|45025.3|2
1637839040000|2021-11-25 11:17:20|45042.9|45022.9|45042.9|45022.9|45042.9|45022.9|45042.9|45022.9|0
1637839050000|2021-11-25 11:17:30|45045.3|45025.3|45045.3|45025.3|45045.3|45025.3|45042.9|45022.9|3
1637839060000|2021-11-25 11:17:40|45042.9|45022.9|45042.9|45022.9|45042.9|45022.9|45042.9|45022.9|3
1637839080000|2021-11-25 11:18:00|45040.3|45020.3|45042.7|45022.7|45042.7|45022.7|45040.3|45020.3|0
1637839090000|2021-11-25 11:18:10|45040.2|45020.2|45040.2|45020.2|45040.2|45020.2|45040.2|45020.2|0
1637839100000|2021-11-25 11:18:20|45040.3|45020.3|45045.1|45025.1|45045.2|45025.2|45040.3|45020.3|1
1637839110000|2021-11-25 11:18:30|45040.3|45020.3|45042.8|45022.8|45045.2|45025.2|45040.3|45020.3|0
1637839120000|2021-11-25 11:18:40|45045.2|45025.2|45042.8|45022.8|45045.2|45025.2|45042.8|45022.8|0
1637839130000|2021-11-25 11:18:50|45045.2|45025.2|45045.2|45025.2|45045.2|45025.2|45045.2|45025.2|1
1637839140000|2021-11-25 11:19:00|45045.3|45025.3|45045.3|45025.3|45045.3|45025.3|45045.3|45025.3|0
1637839150000|2021-11-25 11:19:10|45045.2|45025.2|45045.3|45025.3|45045.3|45025.3|45045.2|45025.2|0
1637839160000|2021-11-25 11:19:20|45047.7|45027.7|45045.3|45025.3|45047.7|45027.7|45045.3|45025.3|0
1637839170000|2021-11-25 11:19:30|45045.2|45025.2|45045.2|45025.2|45045.2|45025.2|45045.2|45025.2|1
1637839190000|2021-11-25 11:19:50|45042.8|45022.8|45042.8|45022.8|45042.8|45022.8|45042.8|45022.8|0
1637839200000|2021-11-25 11:20:00|45042.7|45022.7|45042.7|45022.7|45042.7|45022.7|45042.7|45022.7|1
1637839210000|2021-11-25 11:20:10|45040.3|45020.3|45040.3|45020.3|45040.3|45020.3|45040.3|45020.3|0
1637839220000|2021-11-25 11:20:20|45040.2|45020.2|45035.3|45015.3|45040.2|45020.2|45035.3|45015.3|3
1637839230000|2021-11-25 11:20:30|45037.7|45017.7|45037.7|45017.7|45037.7|45017.7|45035.2|45015.2|3
1637839240000|2021-11-25 11:20:40|45037.8|45017.8|45037.7|45017.7|45037.8|45017.8|45037.7|45017.7|2
1637839250000|2021-11-25 11:20:50|45040.2|45020.2|45040.3|45020.3|45040.3|45020.3|45040.2|45020.2|2
1637839260000|2021-11-25 11:21:00|45040.5|45020.5|45040.4|45020.4|45040.5|45020.5|45040.4|45020.4|0
1637839270000|2021-11-25 11:21:10|45040.3|45020.3|45040.3|45020.3|45040.3|45020.3|45040.3|45020.3|0
1637839280000|2021-11-25 11:21:20|45040.2|45020.2|45035.4|45015.4|45040.2|45020.2|45035.4|45015.4|0
1637839320000|2021-11-25 11:22:00|45035.3|45015.3|45035.1|45015.1|45035.3|45015.3|45035.1|45015.1|5
1637839330000|2021-11-25 11:22:10|45035|45015|45032.6|45012.6|45035|45015|45032.5|45012.5|2
1637839340000|2021-11-25 11:22:20|45030.1|45010.1|45025.1|45005.1|45030.1|45010.1|45025.1|45005.1|3
1637839350000|2021-11-25 11:22:30|45025.2|45005.2|45027.6|45007.6|45027.6|45007.6|45025.2|45005.2|4
1637839360000|2021-11-25 11:22:40|45030|45010|45030|45010|45030|45010|45030|45010|0
1637839370000|2021-11-25 11:22:50|45030.2|45010.2|45027.8|45007.8|45030.2|45010.2|45027.8|45007.8|6
1637839380000|2021-11-25 11:23:00|45025.3|45005.3|45027.7|45007.7|45027.7|45007.7|45025.3|45005.3|1
1637839410000|2021-11-25 11:23:30|45030.3|45010.3|45030.4|45010.4|45030.4|45010.4|45027.8|45007.8|0
1637839430000|2021-11-25 11:23:50|45030.3|45010.3|45030.3|45010.3|45030.3|45010.3|45030.3|45010.3|0
1637839450000|2021-11-25 11:24:10|45030.4|45010.4|45037.7|45017.7|45037.7|45017.7|45030.4|45010.4|1
1637839460000|2021-11-25 11:24:20|45035.2|45015.2|45035.2|45015.2|45035.2|45015.2|45035.2|45015.2|1
1637839470000|2021-11-25 11:24:30|45037.8|45017.8|45037.8|45017.8|45037.8|45017.8|45037.8|45017.8|0
1637839480000|2021-11-25 11:24:40|45037.6|45017.6|45035.2|45015.2|45037.6|45017.6|45035.2|45015.2|0
1637839490000|2021-11-25 11:24:50|45035.3|45015.3|45035.2|45015.2|45035.3|45015.3|45035.2|45015.2|0
1637839510000|2021-11-25 11:25:10|45032.8|45012.8|45032.8|45012.8|45032.8|45012.8|45032.8|45012.8|0
1637839540000|2021-11-25 11:25:40|||||||||1
1637839580000|2021-11-25 11:26:20|45037.8|45017.8|45037.8|45017.8|45037.8|45017.8|45037.8|45017.8|0
1637839590000|2021-11-25 11:26:30|45037.7|45017.7|45037.7|45017.7|45037.7|45017.7|45037.7|45017.7|0
1637839600000|2021-11-25 11:26:40|45035.2|45015.2|45035.2|45015.2|45035.2|45015.2|45035.2|45015.2|0
1637839610000|2021-11-25 11:26:50|45030.3|45010.3|45035.2|45015.2|45035.2|45015.2|45030.3|45010.3|0
1637839620000|2021-11-25 11:27:00|45035.1|45015.1|45030.3|45010.3|45035.1|45015.1|45030.2|45010.2|7
1637839630000|2021-11-25 11:27:10|45030.4|45010.4|45035.4|45015.4|45035.4|45015.4|45030.4|45010.4|0
1637839640000|2021-11-25 11:27:20|45037.8|45017.8|45040.2|45020.2|45040.2|45020.2|45037.8|45017.8|0
1637839650000|2021-11-25 11:27:30|45042.6|45022.6|45040.2|45020.2|45042.6|45022.6|45040.2|45020.2|0
1637839660000|2021-11-25 11:27:40|45040.3|45020.3|45042.7|45022.7|45042.7|45022.7|45040.3|45020.3|0
1637839670000|2021-11-25 11:27:50|45040.3|45020.3|45042.8|45022.8|45042.8|45022.8|45040.3|45020.3|0
1637839680000|2021-11-25 11:28:00|45045.4|45025.4|45045.4|45025.4|45045.4|45025.4|45045.4|45025.4|0
1637839690000|2021-11-25 11:28:10|45047.8|45027.8|45042.8|45022.8|45047.8|45027.8|45042.8|45022.8|4
1637839700000|2021-11-25 11:28:20|45040.3|45020.3|45040.2|45020.2|45040.3|45020.3|45040.2|45020.2|0
1637839710000|2021-11-25 11:28:30|45040.1|45020.1|45037.6|45017.6|45040.1|45020.1|45037.6|45017.6|0
1637839720000|2021-11-25 11:28:40|45037.7|45017.7|45037.8|45017.8|45037.8|45017.8|45037.7|45017.7|0
1637839730000|2021-11-25 11:28:50|45035.2|45015.2|45035.3|45015.3|45035.4|45015.4|45032.8|45012.8|0
1637839740000|2021-11-25 11:29:00|45037.8|45017.8|45037.8|45017.8|45037.8|45017.8|45035.4|45015.4|1
1637839760000|2021-11-25 11:29:20|45035.4|45015.4|45037.8|45017.8|45037.8|45017.8|45035.4|45015.4|1
1637839770000|2021-11-25 11:29:30|45035.3|45015.3|45035.2|45015.2|45035.3|45015.3|45032.8|45012.8|0
1637839780000|2021-11-25 11:29:40|45035.3|45015.3|45037.8|45017.8|45037.8|45017.8|45035.3|45015.3|0
1637839790000|2021-11-25 11:29:50|45035.3|45015.3|45037.8|45017.8|45037.8|45017.8|45035.3|45015.3|0
1637839800000|2021-11-25 11:30:00|45032.9|45012.9|45030.4|45010.4|45032.9|45012.9|45028|45008|23
1637839810000|2021-11-25 11:30:10|45030.3|45010.3|45027.9|45007.9|45030.3|45010.3|45027.9|45007.9|0
1637839820000|2021-11-25 11:30:20|45030.3|45010.3|45030.4|45010.4|45030.4|45010.4|45030.3|45010.3|13
1637839830000|2021-11-25 11:30:30|45032.8|45012.8|45032.8|45012.8|45032.8|45012.8|45032.8|45012.8|13
1637839840000|2021-11-25 11:30:40|45030.4|45010.4|45030.4|45010.4|45032.9|45012.9|45030.4|45010.4|1
1637839850000|2021-11-25 11:30:50|45032.9|45012.9|45030.4|45010.4|45032.9|45012.9|45030.4|45010.4|2
1637839860000|2021-11-25 11:31:00|45030.3|45010.3|45027.9|45007.9|45030.3|45010.3|45027.9|45007.9|0
1637839870000|2021-11-25 11:31:10|45027.8|45007.8|45027.8|45007.8|45027.8|45007.8|45027.8|45007.8|1
1637839880000|2021-11-25 11:31:20|45025.4|45005.4|45027.8|45007.8|45027.9|45007.9|45025.4|45005.4|0
1637839890000|2021-11-25 11:31:30|45027.9|45007.9|45030.3|45010.3|45030.3|45010.3|45027.9|45007.9|1
1637839900000|2021-11-25 11:31:40|45027.9|45007.9|45030.3|45010.3|45030.3|45010.3|45027.9|45007.9|0
1637839910000|2021-11-25 11:31:50|45032.7|45012.7|45032.7|45012.7|45032.7|45012.7|45032.7|45012.7|1
1637839920000|2021-11-25 11:32:00|45030.3|45010.3|45030.4|45010.4|45030.4|45010.4|45030.3|45010.3|0
1637839930000|2021-11-25 11:32:10|45032.8|45012.8|45032.8|45012.8|45032.8|45012.8|45032.8|45012.8|0
1637839940000|2021-11-25 11:32:20|45030.4|45010.4|45030.3|45010.3|45030.4|45010.4|45027.8|45007.8|0
1637839950000|2021-11-25 11:32:30|45027.9|45007.9|45027.7|45007.7|45027.9|45007.9|45027.7|45007.7|1
1637839960000|2021-11-25 11:32:40|45025.3|45005.3|45025.3|45005.3|45027.7|45007.7|45025.3|45005.3|0
1637839970000|2021-11-25 11:32:50|45025.2|45005.2|45025.3|45005.3|45025.3|45005.3|45025.2|45005.2|1
1637839990000|2021-11-25 11:33:10|45025.2|45005.2|45025.2|45005.2|45025.2|45005.2|45025.2|45005.2|1
1637840020000|2021-11-25 11:33:40|45027.7|45007.7|45025.2|45005.2|45027.7|45007.7|45025.2|45005.2|0
1637840030000|2021-11-25 11:33:50|45025.3|45005.3|45025.3|45005.3|45025.3|45005.3|45025.3|45005.3|0
1637840040000|2021-11-25 11:34:00|45025.2|45005.2|45025.2|45005.2|45025.2|45005.2|45025.2|45005.2|0
1637840050000|2021-11-25 11:34:10|45022.8|45002.8|45022.8|45002.8|45022.8|45002.8|45022.8|45002.8|0
1637840070000|2021-11-25 11:34:30|45025.3|45005.3|45022.7|45002.7|45025.3|45005.3|45022.7|45002.7|1
1637840080000|2021-11-25 11:34:40|45027.7|45007.7|45027.7|45007.7|45027.7|45007.7|45027.7|45007.7|8
1637840100000|2021-11-25 11:35:00|45030.1|45010.1|45030.1|45010.1|45030.1|45010.1|45030.1|45010.1|0
1637840110000|2021-11-25 11:35:10|45027.7|45007.7|45020.3|45000.3|45027.7|45007.7|45020.2|45000.2|2
1637840120000|2021-11-25 11:35:20|45020.2|45000.2|45020.3|45000.3|45020.3|45000.3|45020.2|45000.2|1
1637840130000|2021-11-25 11:35:30|45020.2|45000.2|45020.2|45000.2|45020.3|45000.3|45020.2|45000.2|0
1637840160000|2021-11-25 11:36:00|45015.1|44995.1|45007.8|44987.8|45015.1|44995.1|45007.8|44987.8|10
1637840170000|2021-11-25 11:36:10|45007.7|44987.7|45005.2|44985.2|45007.7|44987.7|45005.2|44985.2|4
1637840190000|2021-11-25 11:36:30|45007.7|44987.7|45010.4|44990.4|45010.4|44990.4|45007.7|44987.7|2
1637840200000|2021-11-25 11:36:40|45010.2|44990.2|45002.8|44982.8|45010.2|44990.2|45002.8|44982.8|159
1637840210000|2021-11-25 11:36:50|45000.2|44980.2|45000.2|44980.2|45000.2|44980.2|45000.2|44980.2|12
1637840220000|2021-11-25 11:37:00|44992.7|44972.7|45000.1|44980.1|45000.2|44980.2|44992.7|44972.7|2
1637840230000|2021-11-25 11:37:10|45000.2|44980.2|45000.2|44980.2|45000.2|44980.2|45000.2|44980.2|0
1637840250000|2021-11-25 11:37:30|45002.6|44982.6|44982.8|44962.8|45005.1|44985.1|44982.8|44962.8|8
1637840260000|2021-11-25 11:37:40|44985.3|44965.3|44987.7|44967.7|44987.7|44967.7|44985.3|44965.3|0
1637840270000|2021-11-25 11:37:50|44982.7|44962.7|44982.7|44962.7|44982.7|44962.7|44982.7|44962.7|3
1637840280000|2021-11-25 11:38:00|44985.1|44965.1|44985.1|44965.1|44985.1|44965.1|44985.1|44965.1|2
1637840290000|2021-11-25 11:38:10|44982.7|44962.7|44985.2|44965.2|44985.2|44965.2|44982.7|44962.7|0
1637840310000|2021-11-25 11:38:30|44985.1|44965.1|44985.1|44965.1|44985.1|44965.1|44985.1|44965.1|0
1637840320000|2021-11-25 11:38:40|44985.2|44965.2|44987.6|44967.6|44987.6|44967.6|44985.2|44965.2|1
1637840330000|2021-11-25 11:38:50|44987.5|44967.5|44982.7|44962.7|44987.5|44967.5|44982.7|44962.7|0
1637840340000|2021-11-25 11:39:00|44982.8|44962.8|44987.6|44967.6|44987.6|44967.6|44982.8|44962.8|3
1637840380000|2021-11-25 11:39:40|||||||||1
1637840390000|2021-11-25 11:39:50|44987.5|44967.5|44992.5|44972.5|44992.5|44972.5|44987.5|44967.5|2
1637840400000|2021-11-25 11:40:00|44990.1|44970.1|44989.9|44969.9|44992.5|44972.5|44985.1|44965.1|6
1637840410000|2021-11-25 11:40:10|44990.2|44970.2|44990.1|44970.1|44992.6|44972.6|44990.1|44970.1|13
1637840420000|2021-11-25 11:40:20|44992.5|44972.5|44997.5|44977.5|44997.5|44977.5|44992.5|44972.5|9
1637840430000|2021-11-25 11:40:30|45000|44980|45009.9|44989.9|45009.9|44989.9|45000|44980|3
1637840440000|2021-11-25 11:40:40|45010|44990|45012.5|44992.5|45012.5|44992.5|45010|44990|2
1637840450000|2021-11-25 11:40:50|45012.6|44992.6|45017.5|44997.5|45017.5|44997.5|45012.6|44992.6|1
1637840460000|2021-11-25 11:41:00|45015.1|44995.1|45015.1|44995.1|45015.1|44995.1|45015.1|44995.1|1
1637840470000|2021-11-25 11:41:10|45015.2|44995.2|45025|45005|45025|45005|45015.2|44995.2|0
1637840480000|2021-11-25 11:41:20|45022.6|45002.6|45025.1|45005.1|45027.5|45007.5|45022.6|45002.6|2
1637840490000|2021-11-25 11:41:30|45022.6|45002.6|45025.2|45005.2|45027.6|45007.6|45022.6|45002.6|3
1637840500000|2021-11-25 11:41:40|45027.6|45007.6|45030|45010|45030|45010|45027.6|45007.6|0
1637840510000|2021-11-25 11:41:50|45027.6|45007.6|45030|45010|45030|45010|45027.6|45007.6|0
1637840520000|2021-11-25 11:42:00|45034.9|45014.9|45032.6|45012.6|45034.9|45014.9|45032.6|45012.6|0
1637840530000|2021-11-25 11:42:10|45035|45015|45032.6|45012.6|45035|45015|45030|45010|3
1637840540000|2021-11-25 11:42:20|45032.5|45012.5|45030|45010|45032.5|45012.5|45030|45010|1
1637840550000|2021-11-25 11:42:30|45029.9|45009.9|45032.5|45012.5|45032.5|45012.5|45029.9|45009.9|2
1637840580000|2021-11-25 11:43:00|45032.6|45012.6|45032.6|45012.6|45032.6|45012.6|45032.6|45012.6|3
1637840620000|2021-11-25 11:43:40|45032.5|45012.5|45030.1|45010.1|45032.5|45012.5|45030.1|45010.1|3
1637840630000|2021-11-25 11:43:50|45027.7|45007.7|45025.3|45005.3|45027.7|45007.7|45025.3|45005.3|0
1637840640000|2021-11-25 11:44:00|45027.7|45007.7|45027.7|45007.7|45027.7|45007.7|45027.7|45007.7|1
1637840650000|2021-11-25 11:44:10|45025.3|45005.3|45025.3|45005.3|45030.1|45010.1|45025.3|45005.3|0
1637840660000|2021-11-25 11:44:20|45027.7|45007.7|45027.7|45007.7|45027.7|45007.7|45027.7|45007.7|1
1637840670000|2021-11-25 11:44:30|45025.3|45005.3|45025.3|45005.3|45027.7|45007.7|45025.2|45005.2|0
1637840680000|2021-11-25 11:44:40|45027.7|45007.7|45027.7|45007.7|45027.7|45007.7|45027.7|45007.7|0
1637840700000|2021-11-25 11:45:00|45025.2|45005.2|45027.7|45007.7|45027.7|45007.7|45025.2|45005.2|0
1637840710000|2021-11-25 11:45:10|45027.6|45007.6|45027.6|45007.6|45027.6|45007.6|45027.6|45007.6|0
1637840730000|2021-11-25 11:45:30|45027.7|45007.7|45027.7|45007.7|45030.1|45010.1|45027.7|45007.7|0
1637840740000|2021-11-25 11:45:40|45030.1|45010.1|45030.2|45010.2|45030.2|45010.2|45030.1|45010.1|0
1637840750000|2021-11-25 11:45:50|45032.6|45012.6|45035|45015|45035|45015|45032.6|45012.6|0
1637840760000|2021-11-25 11:46:00|45037.5|45017.5|45040|45020|45040|45020|45037.5|45017.5|2
1637840770000|2021-11-25 11:46:10|45037.5|45017.5|45040|45020|45040|45020|45037.5|45017.5|1
1637840780000|2021-11-25 11:46:20|45037.5|45017.5|45040|45020|45040|45020|45037.5|45017.5|0
1637840810000|2021-11-25 11:46:50|45042.5|45022.5|45042.5|45022.5|45042.5|45022.5|45042.5|45022.5|0
1637840820000|2021-11-25 11:47:00|45040|45020|45037.5|45017.5|45040|45020|45037.5|45017.5|3
1637840840000|2021-11-25 11:47:20|45035|45015|45037.5|45017.5|45037.5|45017.5|45032.6|45012.6|0
1637840850000|2021-11-25 11:47:30|45035.1|45015.1|45040|45020|45040|45020|45035.1|45015.1|1
1637840880000|2021-11-25 11:48:00|45037.6|45017.6|45035.1|45015.1|45037.6|45017.6|45035|45015|2
1637840890000|2021-11-25 11:48:10|45032.6|45012.6|45035.1|45015.1|45035.1|45015.1|45032.6|45012.6|1
1637840910000|2021-11-25 11:48:30|45037.6|45017.6|45020.2|45000.2|45037.6|45017.6|45020.1|45000.1|3
1637840920000|2021-11-25 11:48:40|45020.1|45000.1|45022.6|45002.6|45022.6|45002.6|45020.1|45000.1|0
1637840940000|2021-11-25 11:49:00|45025.2|45005.2|45025.1|45005.1|45025.2|45005.2|45025.1|45005.1|1
1637840950000|2021-11-25 11:49:10|45022.7|45002.7|45022.7|45002.7|45022.7|45002.7|45022.6|45002.6|0
1637840960000|2021-11-25 11:49:20|45025.1|45005.1|45022.6|45002.6|45025.1|45005.1|45022.6|45002.6|1
1637840980000|2021-11-25 11:49:40|45025.1|45005.1|45020.1|45000.1|45025.1|45005.1|45020.1|45000.1|11
1637840990000|2021-11-25 11:49:50|45020.2|45000.2|45017.6|44997.6|45020.2|45000.2|45017.6|44997.6|3
1637841000000|2021-11-25 11:50:00|45020.2|45000.2|45022.7|45002.7|45022.7|45002.7|45017.7|44997.7|0
1637841010000|2021-11-25 11:50:10|45022.6|45002.6|45025.1|45005.1|45027.6|45007.6|45022.6|45002.6|0
1637841020000|2021-11-25 11:50:20|45027.6|45007.6|45027.6|45007.6|45027.6|45007.6|45027.6|45007.6|0
1637841030000|2021-11-25 11:50:30|45040.1|45020.1|45037.6|45017.6|45040.1|45020.1|45037.6|45017.6|3
1637841060000|2021-11-25 11:51:00|45035.1|45015.1|45027.5|45007.5|45035.1|45015.1|45027.5|45007.5|6
1637841070000|2021-11-25 11:51:10|45027.6|45007.6|45025.1|45005.1|45027.6|45007.6|45025.1|45005.1|0
1637841080000|2021-11-25 11:51:20|45027.6|45007.6|45027.6|45007.6|45027.6|45007.6|45027.6|45007.6|1
1637841090000|2021-11-25 11:51:30|45025.1|45005.1|45025.1|45005.1|45025.1|45005.1|45025.1|45005.1|0
1637841110000|2021-11-25 11:51:50|45027.6|45007.6|45027.6|45007.6|45027.6|45007.6|45027.6|45007.6|0
1637841120000|2021-11-25 11:52:00|45030.1|45010.1|45032.6|45012.6|45032.6|45012.6|45030.1|45010.1|0
1637841160000|2021-11-25 11:52:40|45032.7|45012.7|45032.6|45012.6|45032.7|45012.7|45032.6|45012.6|0
1637841180000|2021-11-25 11:53:00|45030.2|45010.2|45030.2|45010.2|45032.7|45012.7|45030.2|45010.2|0
1637841270000|2021-11-25 11:54:30|45027.7|45007.7|45025.2|45005.2|45027.7|45007.7|45025.2|45005.2|1
1637841280000|2021-11-25 11:54:40|45027.6|45007.6|45027.6|45007.6|45027.6|45007.6|45027.6|45007.6|0
1637841290000|2021-11-25 11:54:50|45025.1|45005.1|45025.1|45005.1|45025.1|45005.1|45022.7|45002.7|4
1637841300000|2021-11-25 11:55:00|45025.2|45005.2|45025.2|45005.2|45025.2|45005.2|45025.2|45005.2|0
1637841310000|2021-11-25 11:55:10|45022.7|45002.7|45027.6|45007.6|45027.6|45007.6|45022.7|45002.7|2
1637841330000|2021-11-25 11:55:30|45027.7|45007.7|45027.7|45007.7|45027.7|45007.7|45027.7|45007.7|3
1637841340000|2021-11-25 11:55:40|45015.3|44995.3|45025.2|45005.2|45025.2|45005.2|45015.3|44995.3|5
1637841350000|2021-11-25 11:55:50|45047.5|45027.5|45047.7|45027.7|45047.7|45027.7|45045.1|45025.1|9
1637841360000|2021-11-25 11:56:00|45050.1|45030.1|45045.2|45025.2|45050.1|45030.1|45045.2|45025.2|6
1637841370000|2021-11-25 11:56:10|45047.7|45027.7|45052.7|45032.7|45052.7|45032.7|45047.7|45027.7|3
1637841380000|2021-11-25 11:56:20|45050.2|45030.2|45045.2|45025.2|45050.2|45030.2|45045.2|45025.2|1
1637841390000|2021-11-25 11:56:30|45042.7|45022.7|45042.7|45022.7|45042.7|45022.7|45042.7|45022.7|2
1637841410000|2021-11-25 11:56:50|45042.8|45022.8|45042.8|45022.8|45042.8|45022.8|45042.8|45022.8|2
1637841420000|2021-11-25 11:57:00|45045.2|45025.2|45047.7|45027.7|45047.7|45027.7|45045.2|45025.2|0
1637841430000|2021-11-25 11:57:10|45050.1|45030.1|45050.1|45030.1|45050.1|45030.1|45050.1|45030.1|0
1637841450000|2021-11-25 11:57:30|45050.2|45030.2|45052.7|45032.7|45052.7|45032.7|45050.2|45030.2|2
1637841480000|2021-11-25 11:58:00|45055.1|45035.1|45055.1|45035.1|45055.1|45035.1|45055.1|45035.1|0
1637841490000|2021-11-25 11:58:10|45052.7|45032.7|45050.2|45030.2|45052.7|45032.7|45050.2|45030.2|1
1637841500000|2021-11-25 11:58:20|45050.1|45030.1|45052.6|45032.6|45052.6|45032.6|45050.1|45030.1|1
1637841520000|2021-11-25 11:58:40|45047.7|45027.7|45047.7|45027.7|45047.7|45027.7|45047.7|45027.7|3
1637841530000|2021-11-25 11:58:50|45047.6|45027.6|45045.1|45025.1|45047.6|45027.6|45045.1|45025.1|0
1637841540000|2021-11-25 11:59:00|45045.2|45025.2|45045.2|45025.2|45045.2|45025.2|45045.2|45025.2|0
1637841550000|2021-11-25 11:59:10|45042.7|45022.7|45040.1|45020.1|45042.7|45022.7|45040.1|45020.1|2
1637841590000|2021-11-25 11:59:50|45040.2|45020.2|45040.1|45020.1|45040.2|45020.2|45040.1|45020.1|0
1637841600000|2021-11-25 12:00:00|45042.5|45022.5|45042.7|45022.7|45042.7|45022.7|45037.7|45017.7|1
1637841610000|2021-11-25 12:00:10|45045.1|45025.1|45045.1|45025.1|45045.1|45025.1|45045.1|45025.1|2
1637841630000|2021-11-25 12:00:30|45052.6|45032.6|45052.7|45032.7|45052.7|45032.7|45050.1|45030.1|7
1637841640000|2021-11-25 12:00:40|45055.1|45035.1|45055.1|45035.1|45055.1|45035.1|45052.6|45032.6|1
1637841660000|2021-11-25 12:01:00|45057.6|45037.6|45057.7|45037.7|45057.7|45037.7|45055.1|45035.1|2
1637841680000|2021-11-25 12:01:20|45057.8|45037.8|45060.2|45040.2|45060.2|45040.2|45057.7|45037.7|3
1637841690000|2021-11-25 12:01:30|45062.6|45042.6|45062.6|45042.6|45062.6|45042.6|45062.6|45042.6|2
1637841700000|2021-11-25 12:01:40|45062.5|45042.5|45062.5|45042.5|45062.5|45042.5|45062.5|45042.5|0
1637841710000|2021-11-25 12:01:50|||||||||2
1637841720000|2021-11-25 12:02:00|45062.6|45042.6|45090.1|45070.1|45090.2|45070.2|45062.6|45042.6|40
1637841730000|2021-11-25 12:02:10|45087.7|45067.7|45090.3|45070.3|45090.3|45070.3|45087.7|45067.7|4
1637841740000|2021-11-25 12:02:20|45092.7|45072.7|45095.3|45075.3|45095.3|45075.3|45092.7|45072.7|6
1637841750000|2021-11-25 12:02:30|45090.3|45070.3|45090.3|45070.3|45090.3|45070.3|45090.3|45070.3|2
1637841760000|2021-11-25 12:02:40|45087.9|45067.9|45090.3|45070.3|45090.3|45070.3|45087.9|45067.9|3
1637841790000|2021-11-25 12:03:10|45087.8|45067.8|45085.3|45065.3|45087.8|45067.8|45085.3|45065.3|1
1637841800000|2021-11-25 12:03:20|45085.2|45065.2|45082.7|45062.7|45085.2|45065.2|45082.7|45062.7|1
1637841810000|2021-11-25 12:03:30|45087.9|45067.9|45087.9|45067.9|45087.9|45067.9|45087.9|45067.9|4
1637841820000|2021-11-25 12:03:40|45090.4|45070.4|45090.4|45070.4|45090.4|45070.4|45090.4|45070.4|0
1637841830000|2021-11-25 12:03:50|45095.2|45075.2|45095.2|45075.2|45095.3|45075.3|45092.8|45072.8|0
1637841840000|2021-11-25 12:04:00|45092.8|45072.8|45090.4|45070.4|45092.8|45072.8|45090.4|45070.4|0
1637841850000|2021-11-25 12:04:10|45090.3|45070.3|45077.9|45057.9|45090.3|45070.3|45077.9|45057.9|3
1637841860000|2021-11-25 12:04:20|45080.3|45060.3|45077.9|45057.9|45080.3|45060.3|45077.9|45057.9|0
1637841870000|2021-11-25 12:04:30|45077.8|45057.8|45077.7|45057.7|45080.3|45060.3|45075.4|45055.4|0
1637841880000|2021-11-25 12:04:40|45080.3|45060.3|45080.3|45060.3|45080.3|45060.3|45075.4|45055.4|1
1637841890000|2021-11-25 12:04:50|45075.3|45055.3|45077.8|45057.8|45077.8|45057.8|45075.3|45055.3|2
1637841900000|2021-11-25 12:05:00|45075.4|45055.4|45082.7|45062.7|45082.7|45062.7|45075.3|45055.3|4
1637841910000|2021-11-25 12:05:10|45085.1|45065.1|45087.7|45067.7|45090.2|45070.2|45085.1|45065.1|0
1637841920000|2021-11-25 12:05:20|45090.3|45070.3|45087.7|45067.7|45090.3|45070.3|45087.7|45067.7|1
1637841930000|2021-11-25 12:05:30|45090.1|45070.1|45090.4|45070.4|45090.4|45070.4|45087.7|45067.7|2
1637841940000|2021-11-25 12:05:40|45090.3|45070.3|45090.3|45070.3|45090.3|45070.3|45090.3|45070.3|0
1637841950000|2021-11-25 12:05:50|45090.4|45070.4|45097.6|45077.6|45097.6|45077.6|45090.4|45070.4|1
1637841960000|2021-11-25 12:06:00|45092.6|45072.6|45092.7|45072.7|45097.5|45077.5|45090.2|45070.2|9
1637841970000|2021-11-25 12:06:10|45090.3|45070.3|45085.3|45065.3|45092.7|45072.7|45085.3|45065.3|2
1637841980000|2021-11-25 12:06:20|45080.3|45060.3|45080.3|45060.3|45080.3|45060.3|45080.3|45060.3|1
1637841990000|2021-11-25 12:06:30|45082.7|45062.7|45082.7|45062.7|45082.7|45062.7|45082.7|45062.7|1
1637842000000|2021-11-25 12:06:40|45085.1|45065.1|45085.2|45065.2|45085.2|45065.2|45085.1|45065.1|0
1637842010000|2021-11-25 12:06:50|45085.3|45065.3|45085.4|45065.4|45085.4|45065.4|45085.3|45065.3|3
1637842020000|2021-11-25 12:07:00|45087.8|45067.8|45090.3|45070.3|45090.3|45070.3|45087.8|45067.8|1
1637842030000|2021-11-25 12:07:10|45092.7|45072.7|45095.1|45075.1|45095.1|45075.1|45092.7|45072.7|0
1637842050000|2021-11-25 12:07:30|45097.5|45077.5|45097.5|45077.5|45097.5|45077.5|45097.5|45077.5|0
1637842060000|2021-11-25 12:07:40|45095.1|45075.1|45092.7|45072.7|45095.1|45075.1|45092.7|45072.7|0
1637842070000|2021-11-25 12:07:50|45095.2|45075.2|45097.7|45077.7|45097.7|45077.7|45095.2|45075.2|1
1637842090000|2021-11-25 12:08:10|45100.2|45080.2|45102.9|45082.9|45105.3|45085.3|45100.2|45080.2|6
1637842100000|2021-11-25 12:08:20|45105.3|45085.3|45102.8|45082.8|45105.3|45085.3|45102.8|45082.8|2
1637842110000|2021-11-25 12:08:30|45102.9|45082.9|45105.3|45085.3|45105.3|45085.3|45102.9|45082.9|0
1637842120000|2021-11-25 12:08:40|45102.8|45082.8|45102.8|45082.8|45102.8|45082.8|45102.8|45082.8|0
1637842130000|2021-11-25 12:08:50|45097.8|45077.8|45097.8|45077.8|45097.8|45077.8|45097.8|45077.8|4
1637842140000|2021-11-25 12:09:00|45097.7|45077.7|45092.7|45072.7|45097.7|45077.7|45092.7|45072.7|1
1637842150000|2021-11-25 12:09:10|45090.3|45070.3|45090.3|45070.3|45090.3|45070.3|45090.3|45070.3|1
1637842160000|2021-11-25 12:09:20|45087.9|45067.9|45087.9|45067.9|45087.9|45067.9|45087.9|45067.9|1
1637842170000|2021-11-25 12:09:30|45090.3|45070.3|45090.3|45070.3|45090.3|45070.3|45087.8|45067.8|1
1637842180000|2021-11-25 12:09:40|45092.7|45072.7|45090.3|45070.3|45092.7|45072.7|45090.2|45070.2|1
1637842200000|2021-11-25 12:10:00|45092.7|45072.7|45090.3|45070.3|45092.7|45072.7|45087.9|45067.9|0
1637842210000|2021-11-25 12:10:10|45092.7|45072.7|45092.8|45072.8|45092.8|45072.8|45090.3|45070.3|3
1637842220000|2021-11-25 12:10:20|45095.3|45075.3|45095.4|45075.4|45095.4|45075.4|45095.3|45075.3|4
1637842230000|2021-11-25 12:10:30|45097.9|45077.9|45095.4|45075.4|45097.9|45077.9|45095.4|45075.4|3
1637842240000|2021-11-25 12:10:40|45097.8|45077.8|45095.4|45075.4|45097.8|45077.8|45095.4|45075.4|5
1637842250000|2021-11-25 12:10:50|45097.8|45077.8|45097.7|45077.7|45097.8|45077.8|45092.8|45072.8|5
1637842260000|2021-11-25 12:11:00|45097.8|45077.8|45097.8|45077.8|45097.8|45077.8|45097.8|45077.8|0
1637842270000|2021-11-25 12:11:10|45097.7|45077.7|45097.7|45077.7|45097.7|45077.7|45097.7|45077.7|0
1637842280000|2021-11-25 12:11:20|45095.3|45075.3|45092.8|45072.8|45095.3|45075.3|45092.8|45072.8|2
1637842290000|2021-11-25 12:11:30|45095.2|45075.2|45092.8|45072.8|45095.2|45075.2|45092.8|45072.8|0
1637842340000|2021-11-25 12:12:20|45090.4|45070.4|45092.8|45072.8|45092.8|45072.8|45090.4|45070.4|0
1637842350000|2021-11-25 12:12:30|45090.4|45070.4|45092.8|45072.8|45092.8|45072.8|45090.4|45070.4|0
1637842360000|2021-11-25 12:12:40|45090.4|45070.4|45090.4|45070.4|45090.4|45070.4|45090.4|45070.4|0
1637842370000|2021-11-25 12:12:50|45092.8|45072.8|45092.8|45072.8|45092.8|45072.8|45092.8|45072.8|0
1637842380000|2021-11-25 12:13:00|45095.2|45075.2|45095.2|45075.2|45095.2|45075.2|45095.2|45075.2|2
1637842390000|2021-11-25 12:13:10|45090.3|45070.3|45090.3|45070.3|45090.3|45070.3|45090.3|45070.3|1
1637842400000|2021-11-25 12:13:20|45092.7|45072.7|45092.7|45072.7|45092.7|45072.7|45092.7|45072.7|0
1637842440000|2021-11-25 12:14:00|45090.3|45070.3|45090.3|45070.3|45090.3|45070.3|45090.3|45070.3|0
1637842450000|2021-11-25 12:14:10|45095.2|45075.2|45092.7|45072.7|45095.2|45075.2|45090.3|45070.3|1
1637842470000|2021-11-25 12:14:30|45095.1|45075.1|45090.3|45070.3|45095.1|45075.1|45090.3|45070.3|1
1637842490000|2021-11-25 12:14:50|45087.9|45067.9|45087.9|45067.9|45087.9|45067.9|45087.9|45067.9|1
1637842500000|2021-11-25 12:15:00|45090.3|45070.3|45092.9|45072.9|45092.9|45072.9|45090.3|45070.3|3
1637842510000|2021-11-25 12:15:10|||||||||1
1637842520000|2021-11-25 12:15:20|45095.3|45075.3|45095.3|45075.3|45095.3|45075.3|45092.8|45072.8|0
1637842530000|2021-11-25 12:15:30|45095.2|45075.2|45092.8|45072.8|45095.2|45075.2|45092.8|45072.8|0
1637842540000|2021-11-25 12:15:40|||||||||1
1637842550000|2021-11-25 12:15:50|45092.7|45072.7|45092.7|45072.7|45092.7|45072.7|45092.7|45072.7|1
1637842560000|2021-11-25 12:16:00|45090.3|45070.3|45090.3|45070.3|45092.7|45072.7|45090.2|45070.2|0
1637842570000|2021-11-25 12:16:10|45090.2|45070.2|45085.3|45065.3|45090.3|45070.3|45085.3|45065.3|2
1637842580000|2021-11-25 12:16:20|45087.7|45067.7|45082.8|45062.8|45087.7|45067.7|45082.8|45062.8|2
1637842590000|2021-11-25 12:16:30|45085.3|45065.3|45085.3|45065.3|45085.3|45065.3|45085.3|45065.3|1
1637842600000|2021-11-25 12:16:40|45082.8|45062.8|45082.8|45062.8|45082.8|45062.8|45082.8|45062.8|0
1637842620000|2021-11-25 12:17:00|45085.3|45065.3|45085.3|45065.3|45085.3|45065.3|45085.3|45065.3|0
1637842630000|2021-11-25 12:17:10|45085.2|45065.2|45082.8|45062.8|45085.2|45065.2|45082.8|45062.8|0
1637842640000|2021-11-25 12:17:20|45082.7|45062.7|45082.7|45062.7|45082.7|45062.7|45082.7|45062.7|0
1637842650000|2021-11-25 12:17:30|45082.8|45062.8|45082.8|45062.8|45082.8|45062.8|45082.8|45062.8|0
1637842660000|2021-11-25 12:17:40|45082.7|45062.7|45080.3|45060.3|45082.7|45062.7|45080.3|45060.3|4
1637842670000|2021-11-25 12:17:50|45080.1|45060.1|45075.3|45055.3|45080.1|45060.1|45075.3|45055.3|2
1637842680000|2021-11-25 12:18:00|45072.9|45052.9|45065.1|45045.1|45072.9|45052.9|45065.1|45045.1|8
1637842690000|2021-11-25 12:18:10|45062.6|45042.6|45057.8|45037.8|45062.6|45042.6|45057.8|45037.8|2
1637842700000|2021-11-25 12:18:20|45057.7|45037.7|45060.2|45040.2|45060.2|45040.2|45057.7|45037.7|1
1637842720000|2021-11-25 12:18:40|45060.1|45040.1|45062.6|45042.6|45065.1|45045.1|45060.1|45040.1|5
1637842730000|2021-11-25 12:18:50|45060.2|45040.2|45060.2|45040.2|45060.2|45040.2|45060.2|45040.2|0
1637842740000|2021-11-25 12:19:00|45060.3|45040.3|45060.3|45040.3|45060.3|45040.3|45060.3|45040.3|0
1637842760000|2021-11-25 12:19:20|45060.2|45040.2|45060.2|45040.2|45060.2|45040.2|45060.2|45040.2|1
1637842770000|2021-11-25 12:19:30|45057.8|45037.8|45055.4|45035.4|45057.8|45037.8|45055.4|45035.4|1
1637842790000|2021-11-25 12:19:50|45057.8|45037.8|45052.8|45032.8|45057.8|45037.8|45052.8|45032.8|0
1637842800000|2021-11-25 12:20:00|||||||||1
1637842810000|2021-11-25 12:20:10|45050.1|45030.1|45050.1|45030.1|45050.1|45030.1|45045.1|45025.1|5
1637842820000|2021-11-25 12:20:20|||||||||1
1637842830000|2021-11-25 12:20:30|||||||||1
1637842840000|2021-11-25 12:20:40|45052.8|45032.8|45055.3|45035.3|45060.2|45040.2|45052.8|45032.8|4
1637842850000|2021-11-25 12:20:50|45052.9|45032.9|45055.3|45035.3|45055.3|45035.3|45052.9|45032.9|0
1637842860000|2021-11-25 12:21:00|45052.9|45032.9|45047.7|45027.7|45052.9|45032.9|45047.7|45027.7|6
1637842870000|2021-11-25 12:21:10|45045.3|45025.3|45045.3|45025.3|45045.3|45025.3|45045.3|45025.3|0
1637842880000|2021-11-25 12:21:20|45045.2|45025.2|45042.8|45022.8|45045.2|45025.2|45042.8|45022.8|1
1637842890000|2021-11-25 12:21:30|45045.2|45025.2|45045.2|45025.2|45045.2|45025.2|45045.2|45025.2|0
1637842900000|2021-11-25 12:21:40|45042.8|45022.8|45045.3|45025.3|45047.6|45027.6|45042.8|45022.8|1
1637842920000|2021-11-25 12:22:00|45047.7|45027.7|45050.1|45030.1|45050.1|45030.1|45047.7|45027.7|1
1637842940000|2021-11-25 12:22:20|45052.5|45032.5|45050.1|45030.1|45052.5|45032.5|45050.1|45030.1|0
1637842950000|2021-11-25 12:22:30|45050.2|45030.2|45055.3|45035.3|45055.3|45035.3|45050.2|45030.2|1
1637842960000|2021-11-25 12:22:40|45055.2|45035.2|45055.3|45035.3|45055.3|45035.3|45055.2|45035.2|2
1637843010000|2021-11-25 12:23:30|||||||||1
1637843020000|2021-11-25 12:23:40|45047.7|45027.7|45057.7|45037.7|45060.1|45040.1|45045.3|45025.3|13
1637843050000|2021-11-25 12:24:10|45060.1|45040.1|45057.7|45037.7|45060.1|45040.1|45057.7|45037.7|0
1637843060000|2021-11-25 12:24:20|45060.1|45040.1|45060.1|45040.1|45060.1|45040.1|45060.1|45040.1|0
1637843090000|2021-11-25 12:24:50|45060.2|45040.2|45060.1|45040.1|45060.2|45040.2|45060.1|45040.1|0
1637843100000|2021-11-25 12:25:00|45060.2|45040.2|45050.1|45030.1|45060.2|45040.2|45047.7|45027.7|3
1637843110000|2021-11-25 12:25:10|45047.7|45027.7|45047.7|45027.7|45047.7|45027.7|45047.7|45027.7|0
1637843120000|2021-11-25 12:25:20|45050.1|45030.1|45045.3|45025.3|45050.1|45030.1|45045.3|45025.3|0
1637843130000|2021-11-25 12:25:30|45047.7|45027.7|45047.7|45027.7|45047.7|45027.7|45047.7|45027.7|0
1637843140000|2021-11-25 12:25:40|45047.8|45027.8|45050.3|45030.3|45050.3|45030.3|45047.8|45027.8|3
1637843150000|2021-11-25 12:25:50|||||||||3
1637843200000|2021-11-25 12:26:40|45052.8|45032.8|45052.8|45032.8|45052.8|45032.8|45052.8|45032.8|1
1637843210000|2021-11-25 12:26:50|45055.2|45035.2|45060.2|45040.2|45060.2|45040.2|45055.2|45035.2|3
1637843220000|2021-11-25 12:27:00|45062.6|45042.6|45062.6|45042.6|45062.7|45042.7|45062.6|45042.6|1
1637843230000|2021-11-25 12:27:10|45062.7|45042.7|45057.8|45037.8|45062.7|45042.7|45057.8|45037.8|1
1637843250000|2021-11-25 12:27:30|45060.2|45040.2|45060.2|45040.2|45060.2|45040.2|45057.8|45037.8|0
1637843260000|2021-11-25 12:27:40|45060.3|45040.3|45060.3|45040.3|45060.3|45040.3|45060.3|45040.3|1
1637843290000|2021-11-25 12:28:10|45057.9|45037.9|45045.3|45025.3|45057.9|45037.9|45042.7|45022.7|5
1637843300000|2021-11-25 12:28:20|45042.9|45022.9|45045.3|45025.3|45045.3|45025.3|45042.9|45022.9|0
1637843310000|2021-11-25 12:28:30|45047.7|45027.7|45047.8|45027.8|45047.8|45027.8|45047.7|45027.7|0
1637843320000|2021-11-25 12:28:40|45047.7|45027.7|45047.7|45027.7|45050.1|45030.1|45047.7|45027.7|1
1637843330000|2021-11-25 12:28:50|45050.2|45030.2|45050.2|45030.2|45050.2|45030.2|45050.2|45030.2|0
1637843340000|2021-11-25 12:29:00|45047.7|45027.7|45042.8|45022.8|45050.3|45030.3|45042.8|45022.8|2
1637843350000|2021-11-25 12:29:10|45042.7|45022.7|45037.8|45017.8|45042.8|45022.8|45037.8|45017.8|5
1637843360000|2021-11-25 12:29:20|45040.3|45020.3|45040.3|45020.3|45040.3|45020.3|45040.3|45020.3|4
1637843370000|2021-11-25 12:29:30|45042.7|45022.7|45042.7|45022.7|45042.7|45022.7|45042.7|45022.7|0
1637843380000|2021-11-25 12:29:40|45042.8|45022.8|45042.8|45022.8|45042.8|45022.8|45042.8|45022.8|0
1637843390000|2021-11-25 12:29:50|45042.9|45022.9|45042.8|45022.8|45042.9|45022.9|45042.8|45022.8|0
1637843400000|2021-11-25 12:30:00|45042.7|45022.7|45050.1|45030.1|45050.1|45030.1|45042.7|45022.7|1
1637843410000|2021-11-25 12:30:10|45052.5|45032.5|45052.5|45032.5|45052.5|45032.5|45050.1|45030.1|1
1637843430000|2021-11-25 12:30:30|45050.1|45030.1|45050.1|45030.1|45050.1|45030.1|45050.1|45030.1|0
1637843440000|2021-11-25 12:30:40|45052.5|45032.5|45052.8|45032.8|45052.8|45032.8|45050.1|45030.1|1
1637843450000|2021-11-25 12:30:50|45055.3|45035.3|45055.3|45035.3|45055.3|45035.3|45055.3|45035.3|0
1637843460000|2021-11-25 12:31:00|45057.7|45037.7|45062.7|45042.7|45062.7|45042.7|45057.7|45037.7|6
1637843470000|2021-11-25 12:31:10|45065.1|45045.1|45062.7|45042.7|45065.1|45045.1|45062.7|45042.7|0
1637843490000|2021-11-25 12:31:30|45060.2|45040.2|45060.1|45040.1|45060.2|45040.2|45060.1|45040.1|4
1637843510000|2021-11-25 12:31:50|45062.6|45042.6|45062.6|45042.6|45062.6|45042.6|45060.2|45040.2|0
1637843520000|2021-11-25 12:32:00|45062.8|45042.8|45062.8|45042.8|45062.8|45042.8|45062.8|45042.8|3
1637843530000|2021-11-25 12:32:10|45062.6|45042.6|45062.6|45042.6|45062.6|45042.6|45062.6|45042.6|0
1637843550000|2021-11-25 12:32:30|45052.7|45032.7|45055.2|45035.2|45055.2|45035.2|45052.7|45032.7|1
1637843560000|2021-11-25 12:32:40|45055.3|45035.3|45055.3|45035.3|45055.3|45035.3|45055.3|45035.3|1
1637843570000|2021-11-25 12:32:50|45052.8|45032.8|45052.7|45032.7|45055.3|45035.3|45050.1|45030.1|1
1637843580000|2021-11-25 12:33:00|45055.2|45035.2|45050.3|45030.3|45057.8|45037.8|45042.8|45022.8|7
1637843590000|2021-11-25 12:33:10|45047.8|45027.8|45050.3|45030.3|45050.3|45030.3|45047.8|45027.8|1
1637843600000|2021-11-25 12:33:20|45047.8|45027.8|45047.7|45027.7|45047.8|45027.8|45047.7|45027.7|1
1637843610000|2021-11-25 12:33:30|45045.3|45025.3|45047.7|45027.7|45047.7|45027.7|45045.3|45025.3|1
1637843620000|2021-11-25 12:33:40|45045.3|45025.3|45045.3|45025.3|45045.3|45025.3|45045.3|45025.3|0
1637843630000|2021-11-25 12:33:50|||||||||1
1637843640000|2021-11-25 12:34:00|45045.2|45025.2|45047.8|45027.8|45047.8|45027.8|45042.8|45022.8|10
1637843650000|2021-11-25 12:34:10|45045.3|45025.3|45047.8|45027.8|45047.8|45027.8|45045.3|45025.3|3
1637843660000|2021-11-25 12:34:20|45050.3|45030.3|45050.3|45030.3|45050.3|45030.3|45047.8|45027.8|0
1637843670000|2021-11-25 12:34:30|45052.7|45032.7|45040.2|45020.2|45052.7|45032.7|45040.2|45020.2|12
1637843680000|2021-11-25 12:34:40|45040.3|45020.3|45035.4|45015.4|45040.3|45020.3|45035.4|45015.4|10
1637843690000|2021-11-25 12:34:50|45035.3|45015.3|45040.4|45020.4|45040.4|45020.4|45035.3|45015.3|9
1637843700000|2021-11-25 12:35:00|45042.8|45022.8|45035.3|45015.3|45047.7|45027.7|45035.3|45015.3|5
1637843710000|2021-11-25 12:35:10|45037.7|45017.7|45040.2|45020.2|45040.2|45020.2|45037.7|45017.7|6
1637843730000|2021-11-25 12:35:30|45042.6|45022.6|45042.6|45022.6|45042.6|45022.6|45040.2|45020.2|0
1637843750000|2021-11-25 12:35:50|45037.7|45017.7|45040.2|45020.2|45040.2|45020.2|45035.3|45015.3|5
1637843760000|2021-11-25 12:36:00|45042.6|45022.6|45045.1|45025.1|45045.1|45025.1|45042.6|45022.6|2
1637843780000|2021-11-25 12:36:20|45042.7|45022.7|45042.7|45022.7|45045.1|45025.1|45042.7|45022.7|0
1637843800000|2021-11-25 12:36:40|45042.6|45022.6|45042.6|45022.6|45042.6|45022.6|45042.6|45022.6|0
1637843810000|2021-11-25 12:36:50|45042.7|45022.7|45042.8|45022.8|45042.8|45022.8|45042.7|45022.7|2
1637843820000|2021-11-25 12:37:00|45040.2|45020.2|45037.8|45017.8|45040.2|45020.2|45037.7|45017.7|1
1637843840000|2021-11-25 12:37:20|45037.7|45017.7|45035.2|45015.2|45037.7|45017.7|45035.2|45015.2|0
1637843850000|2021-11-25 12:37:30|45037.7|45017.7|45040.1|45020.1|45040.1|45020.1|45037.7|45017.7|7
1637843860000|2021-11-25 12:37:40|45037.7|45017.7|45037.7|45017.7|45037.7|45017.7|45037.7|45017.7|0
1637843890000|2021-11-25 12:38:10|||||||||31
1637843900000|2021-11-25 12:38:20|45040.2|45020.2|45042.7|45022.7|45042.7|45022.7|45040.2|45020.2|8
1637843910000|2021-11-25 12:38:30|45042.8|45022.8|45032.8|45012.8|45042.8|45022.8|45032.8|45012.8|2
1637843920000|2021-11-25 12:38:40|45035.2|45015.2|45032.8|45012.8|45035.2|45015.2|45032.7|45012.7|1
1637843930000|2021-11-25 12:38:50|45035.3|45015.3|45035.3|45015.3|45035.3|45015.3|45035.3|45015.3|0
1637843940000|2021-11-25 12:39:00|45032.7|45012.7|45032.9|45012.9|45032.9|45012.9|45032.7|45012.7|7
1637843950000|2021-11-25 12:39:10|45030.5|45010.5|45030.5|45010.5|45033|45013|45030.4|45010.4|3
1637843980000|2021-11-25 12:39:40|45028.1|45008.1|45032.9|45012.9|45032.9|45012.9|45028.1|45008.1|0
1637843990000|2021-11-25 12:39:50|45030.5|45010.5|45030.5|45010.5|45030.5|45010.5|45030.4|45010.4|2
1637844010000|2021-11-25 12:40:10|45032.9|45012.9|45035.3|45015.3|45035.3|45015.3|45032.9|45012.9|1
1637844020000|2021-11-25 12:40:20|45037.8|45017.8|45037.9|45017.9|45037.9|45017.9|45037.8|45017.8|0
1637844030000|2021-11-25 12:40:30|45035.5|45015.5|45035.5|45015.5|45035.5|45015.5|45035.5|45015.5|2
1637844050000|2021-11-25 12:40:50|45035.4|45015.4|45035.4|45015.4|45035.4|45015.4|45035.4|45015.4|0
1637844060000|2021-11-25 12:41:00|45033|45013|45025.5|45005.5|45033|45013|45025.5|45005.5|2
1637844070000|2021-11-25 12:41:10|45023.1|45003.1|45025.5|45005.5|45025.5|45005.5|45023.1|45003.1|0
1637844080000|2021-11-25 12:41:20|45025.4|45005.4|45025.4|45005.4|45025.4|45005.4|45025.4|45005.4|0
1637844090000|2021-11-25 12:41:30|45020.5|45000.5|45022.9|45002.9|45022.9|45002.9|45020.5|45000.5|1
1637844100000|2021-11-25 12:41:40|||||||||3
1637844110000|2021-11-25 12:41:50|||||||||1
1637844120000|2021-11-25 12:42:00|45017.9|44997.9|45017.9|44997.9|45017.9|44997.9|45015.5|44995.5|1
1637844130000|2021-11-25 12:42:10|45015.5|44995.5|45017.9|44997.9|45017.9|44997.9|45015.5|44995.5|0
1637844140000|2021-11-25 12:42:20|45015.5|44995.5|45015.4|44995.4|45015.5|44995.5|45015.4|44995.4|1
1637844150000|2021-11-25 12:42:30|45013|44993|45015.4|44995.4|45015.4|44995.4|45012.9|44992.9|4
1637844160000|2021-11-25 12:42:40|45015.3|44995.3|45012.9|44992.9|45015.4|44995.4|45012.9|44992.9|1
1637844170000|2021-11-25 12:42:50|45010.5|44990.5|45012.9|44992.9|45012.9|44992.9|45010.4|44990.4|3
1637844200000|2021-11-25 12:43:20|45015.3|44995.3|45012.9|44992.9|45015.3|44995.3|45012.9|44992.9|1
1637844210000|2021-11-25 12:43:30|45015.3|44995.3|45015.3|44995.3|45015.3|44995.3|45015.3|44995.3|0
1637844220000|2021-11-25 12:43:40|45012.9|44992.9|45012.9|44992.9|45012.9|44992.9|45012.9|44992.9|0
1637844230000|2021-11-25 12:43:50|45015.4|44995.4|45015.3|44995.3|45015.4|44995.4|45015.3|44995.3|0
1637844240000|2021-11-25 12:44:00|45015.5|44995.5|45017.9|44997.9|45017.9|44997.9|45015.5|44995.5|1
1637844250000|2021-11-25 12:44:10|||||||||3
1637844260000|2021-11-25 12:44:20|45015.5|44995.5|45015.5|44995.5|45015.5|44995.5|45015.5|44995.5|2
1637844270000|2021-11-25 12:44:30|45017.9|44997.9|45015.4|44995.4|45017.9|44997.9|45015.4|44995.4|0
1637844300000|2021-11-25 12:45:00|45013|44993|45012.9|44992.9|45013|44993|45012.9|44992.9|4
1637844310000|2021-11-25 12:45:10|45012.8|44992.8|45012.8|44992.8|45012.8|44992.8|45012.8|44992.8|0
1637844320000|2021-11-25 12:45:20|45012.9|44992.9|45010.5|44990.5|45012.9|44992.9|45010.5|44990.5|1
1637844330000|2021-11-25 12:45:30|45012.9|44992.9|45015.4|44995.4|45015.4|44995.4|45012.9|44992.9|0
1637844350000|2021-11-25 12:45:50|45013|44993|45015.4|44995.4|45015.4|44995.4|45013|44993|0
1637844360000|2021-11-25 12:46:00|45013|44993|45013|44993|45013|44993|45013|44993|0
1637844380000|2021-11-25 12:46:20|45015.4|44995.4|45015.4|44995.4|45015.4|44995.4|45015.4|44995.4|3
1637844410000|2021-11-25 12:46:50|45015.3|44995.3|45017.8|44997.8|45017.8|44997.8|45012.9|44992.9|0
1637844420000|2021-11-25 12:47:00|45015.4|44995.4|45012.9|44992.9|45015.4|44995.4|45012.9|44992.9|0
1637844430000|2021-11-25 12:47:10|45015.3|44995.3|45015.3|44995.3|45015.3|44995.3|45015.3|44995.3|0
1637844440000|2021-11-25 12:47:20|45015.4|44995.4|45015.5|44995.5|45015.5|44995.5|45015.4|44995.4|1
1637844450000|2021-11-25 12:47:30|45017.9|44997.9|45015.4|44995.4|45017.9|44997.9|45013|44993|43
1637844460000|2021-11-25 12:47:40|45013|44993|45012.9|44992.9|45013|44993|45012.8|44992.8|3
1637844470000|2021-11-25 12:47:50|45015.3|44995.3|45012.9|44992.9|45015.3|44995.3|45010.5|44990.5|1
1637844480000|2021-11-25 12:48:00|45015.5|44995.5|45010.5|44990.5|45015.5|44995.5|45010.5|44990.5|0
1637844490000|2021-11-25 12:48:10|45013|44993|45010.5|44990.5|45013|44993|45010.5|44990.5|0
1637844520000|2021-11-25 12:48:40|45008|44988|45010.5|44990.5|45010.5|44990.5|45008|44988|1
1637844530000|2021-11-25 12:48:50|45008|44988|44995.4|44975.4|45008|44988|44995.4|44975.4|6
1637844540000|2021-11-25 12:49:00|44997.9|44977.9|45000.4|44980.4|45000.5|44980.5|44997.9|44977.9|9
1637844550000|2021-11-25 12:49:10|45000.5|44980.5|45005.5|44985.5|45005.6|44985.6|45000.5|44980.5|3
1637844560000|2021-11-25 12:49:20|45005.4|44985.4|45005.5|44985.5|45005.5|44985.5|45005.4|44985.4|1
1637844570000|2021-11-25 12:49:30|45003|44983|45007.8|44987.8|45007.8|44987.8|45003|44983|11
1637844580000|2021-11-25 12:49:40|45005.4|44985.4|45005.5|44985.5|45005.5|44985.5|45003|44983|1
1637844590000|2021-11-25 12:49:50|45003|44983|45003|44983|45005.5|44985.5|45003|44983|1
1637844600000|2021-11-25 12:50:00|45000.6|44980.6|45010.4|44990.4|45010.4|44990.4|45000.5|44980.5|7
1637844610000|2021-11-25 12:50:10|45013|44993|45015.5|44995.5|45017.9|44997.9|45012.9|44992.9|2
1637844620000|2021-11-25 12:50:20|45015.3|44995.3|45012.8|44992.8|45015.3|44995.3|45012.8|44992.8|6
1637844630000|2021-11-25 12:50:30|45012.9|44992.9|45013|44993|45013|44993|45010.5|44990.5|0
1637844660000|2021-11-25 12:51:00|45015.4|44995.4|45015.4|44995.4|45015.4|44995.4|45015.4|44995.4|0
1637844670000|2021-11-25 12:51:10|45017.8|44997.8|45017.9|44997.9|45017.9|44997.9|45017.8|44997.8|1
1637844690000|2021-11-25 12:51:30|45020.3|45000.3|45020.3|45000.3|45020.3|45000.3|45020.3|45000.3|0
1637844710000|2021-11-25 12:51:50|45020.4|45000.4|45020.4|45000.4|45020.4|45000.4|45020.4|45000.4|0
1637844720000|2021-11-25 12:52:00|45025.4|45005.4|45035.4|45015.4|45035.4|45015.4|45025.4|45005.4|9
1637844730000|2021-11-25 12:52:10|||||||||1
1637844740000|2021-11-25 12:52:20|45030.5|45010.5|45030.5|45010.5|45030.5|45010.5|45030.5|45010.5|7
1637844750000|2021-11-25 12:52:30|45030.4|45010.4|45035.4|45015.4|45035.4|45015.4|45030.4|45010.4|2
1637844760000|2021-11-25 12:52:40|45035.3|45015.3|45032.9|45012.9|45035.3|45015.3|45032.9|45012.9|0
1637844770000|2021-11-25 12:52:50|45030.5|45010.5|45032.9|45012.9|45035.3|45015.3|45030.5|45010.5|1
1637844780000|2021-11-25 12:53:00|45035.4|45015.4|45037.8|45017.8|45037.8|45017.8|45035.4|45015.4|0
1637844800000|2021-11-25 12:53:20|45040.2|45020.2|45042.9|45022.9|45042.9|45022.9|45040.2|45020.2|8
1637844810000|2021-11-25 12:53:30|45047.8|45027.8|45045.5|45025.5|45047.9|45027.9|45045.5|45025.5|0
1637844820000|2021-11-25 12:53:40|45045.4|45025.4|45047.9|45027.9|45047.9|45027.9|45045.4|45025.4|1
1637844830000|2021-11-25 12:53:50|45045.5|45025.5|45045.5|45025.5|45045.5|45025.5|45045.5|45025.5|3
1637844850000|2021-11-25 12:54:10|45045.4|45025.4|45045.4|45025.4|45045.4|45025.4|45045.4|45025.4|0
1637844860000|2021-11-25 12:54:20|45043|45023|45043|45023|45043|45023|45043|45023|1
1637844880000|2021-11-25 12:54:40|45042.9|45022.9|45042.9|45022.9|45042.9|45022.9|45040.5|45020.5|6
1637844890000|2021-11-25 12:54:50|45048.2|45028.2|45055.5|45035.5|45060.5|45040.5|45048.2|45028.2|2
1637844900000|2021-11-25 12:55:00|45055.4|45035.4|45055.4|45035.4|45055.4|45035.4|45055.4|45035.4|1
1637844910000|2021-11-25 12:55:10|45052.9|45032.9|45050.5|45030.5|45052.9|45032.9|45050.5|45030.5|1
1637844920000|2021-11-25 12:55:20|45050.4|45030.4|45047.9|45027.9|45050.4|45030.4|45047.9|45027.9|6
1637844930000|2021-11-25 12:55:30|45047.8|45027.8|45047.9|45027.9|45050.5|45030.5|45047.8|45027.8|12
1637844950000|2021-11-25 12:55:50|45050.3|45030.3|45047.9|45027.9|45050.3|45030.3|45047.9|45027.9|0
1637844960000|2021-11-25 12:56:00|45048.1|45028.1|45048.1|45028.1|45048.1|45028.1|45048.1|45028.1|4
1637844970000|2021-11-25 12:56:10|||||||||1
1637845000000|2021-11-25 12:56:40|45050.5|45030.5|45050.5|45030.5|45050.5|45030.5|45050.5|45030.5|0
1637845010000|2021-11-25 12:56:50|45050.4|45030.4|45048.1|45028.1|45050.4|45030.4|45048|45028|0
1637845020000|2021-11-25 12:57:00|45048|45028|45048|45028|45048|45028|45048|45028|0
1637845030000|2021-11-25 12:57:10|45050.4|45030.4|45045.6|45025.6|45050.4|45030.4|45045.6|45025.6|0
1637845040000|2021-11-25 12:57:20|45048|45028|45050.4|45030.4|45050.4|45030.4|45048|45028|0
1637845050000|2021-11-25 12:57:30|45047.9|45027.9|45047.9|45027.9|45047.9|45027.9|45047.9|45027.9|2
1637845060000|2021-11-25 12:57:40|||||||||2
1637845070000|2021-11-25 12:57:50|45045.5|45025.5|45045.5|45025.5|45045.5|45025.5|45045.5|45025.5|0
1637845080000|2021-11-25 12:58:00|45047.9|45027.9|45047.9|45027.9|45047.9|45027.9|45045.4|45025.4|4
1637845100000|2021-11-25 12:58:20|45050.3|45030.3|45050.3|45030.3|45050.3|45030.3|45050.3|45030.3|0
1637845110000|2021-11-25 12:58:30|45050.4|45030.4|45050.4|45030.4|45050.4|45030.4|45048|45028|0
1637845120000|2021-11-25 12:58:40|45048|45028|45045.5|45025.5|45048|45028|45045.5|45025.5|0
1637845130000|2021-11-25 12:58:50|45045.4|45025.4|45045.4|45025.4|45045.4|45025.4|45045.4|45025.4|1
1637845140000|2021-11-25 12:59:00|45043.1|45023.1|45073.2|45053.2|45073.2|45053.2|45043.1|45023.1|18
1637845150000|2021-11-25 12:59:10|45073.1|45053.1|45075.6|45055.6|45075.6|45055.6|45065.7|45045.7|14
1637845160000|2021-11-25 12:59:20|45075.7|45055.7|45073.1|45053.1|45078.1|45058.1|45073.1|45053.1|3
1637845170000|2021-11-25 12:59:30|45075.5|45055.5|45078.2|45058.2|45080.6|45060.6|45075.5|45055.5|6
1637845180000|2021-11-25 12:59:40|45080.6|45060.6|45075.7|45055.7|45080.6|45060.6|45075.7|45055.7|3
1637845200000|2021-11-25 13:00:00|45073.2|45053.2|45050.7|45030.7|45080.5|45060.5|45050.6|45030.6|24
1637845210000|2021-11-25 13:00:10|45050.8|45030.8|45040.7|45020.7|45053.2|45033.2|45040.7|45020.7|10
1637845220000|2021-11-25 13:00:20|45043.1|45023.1|45040.7|45020.7|45050.5|45030.5|45038.2|45018.2|6
1637845230000|2021-11-25 13:00:30|45040.6|45020.6|45038.1|45018.1|45040.6|45020.6|45023.4|45003.4|12
1637845240000|2021-11-25 13:00:40|45038.2|45018.2|45055.7|45035.7|45055.7|45035.7|45038.2|45018.2|13
1637845250000|2021-11-25 13:00:50|45055.6|45035.6|45050.7|45030.7|45058.1|45038.1|45050.7|45030.7|17
1637845260000|2021-11-25 13:01:00|45050.6|45030.6|45035.7|45015.7|45050.6|45030.6|45025.7|45005.7|15
1637845270000|2021-11-25 13:01:10|45038.1|45018.1|45018.3|44998.3|45038.1|45018.1|45018.3|44998.3|15
1637845280000|2021-11-25 13:01:20|45020.7|45000.7|45000.6|44980.6|45020.7|45000.7|45000.6|44980.6|27
1637845290000|2021-11-25 13:01:30|45003|44983|44985.5|44965.5|45003|44983|44983|44963|9
1637845300000|2021-11-25 13:01:40|44988.2|44968.2|44995.5|44975.5|44998|44978|44988.1|44968.1|16
1637845310000|2021-11-25 13:01:50|44995.4|44975.4|44998.1|44978.1|45008.1|44988.1|44993|44973|19
1637845320000|2021-11-25 13:02:00|44998.2|44978.2|44993.2|44973.2|45000.6|44980.6|44993.2|44973.2|7
1637845330000|2021-11-25 13:02:10|44990.8|44970.8|44985.6|44965.6|44993.2|44973.2|44985.6|44965.6|9
1637845340000|2021-11-25 13:02:20|44988|44968|44983.2|44963.2|44988.1|44968.1|44983.1|44963.1|4
1637845350000|2021-11-25 13:02:30|44985.6|44965.6|44965.7|44945.7|44985.6|44965.6|44965.5|44945.5|11
1637845360000|2021-11-25 13:02:40|44968.1|44948.1|44963.1|44943.1|44968.1|44948.1|44963.1|44943.1|7
1637845370000|2021-11-25 13:02:50|44963.2|44943.2|44965.5|44945.5|44968|44948|44963|44943|8
1637845380000|2021-11-25 13:03:00|44965.7|44945.7|44963.1|44943.1|44968.1|44948.1|44963.1|44943.1|4
1637845400000|2021-11-25 13:03:20|44955.7|44935.7|44955.7|44935.7|44958.2|44938.2|44950.7|44930.7|3
1637845410000|2021-11-25 13:03:30|44958.1|44938.1|44935.5|44915.5|44958.1|44938.1|44930.6|44910.6|36
1637845420000|2021-11-25 13:03:40|44935.7|44915.7|44935.7|44915.7|44935.7|44915.7|44933.1|44913.1|9
1637845430000|2021-11-25 13:03:50|44935.8|44915.8|44928.2|44908.2|44938.2|44918.2|44923.2|44903.2|34
1637845440000|2021-11-25 13:04:00|44928.1|44908.1|44923.1|44903.1|44928.1|44908.1|44918.2|44898.2|4
1637845450000|2021-11-25 13:04:10|44918.1|44898.1|44900.6|44880.6|44918.1|44898.1|44898.2|44878.2|10
1637845460000|2021-11-25 13:04:20|44900.5|44880.5|44898.3|44878.3|44910.7|44890.7|44898.1|44878.1|10
1637845470000|2021-11-25 13:04:30|44895.9|44875.9|44890.6|44870.6|44898.2|44878.2|44885.6|44865.6|3
1637845480000|2021-11-25 13:04:40|44888.1|44868.1|44893.3|44873.3|44895.9|44875.9|44888.1|44868.1|9
1637845490000|2021-11-25 13:04:50|44895.7|44875.7|44893.3|44873.3|44895.9|44875.9|44893.3|44873.3|7
1637845500000|2021-11-25 13:05:00|44893.2|44873.2|44905.5|44885.5|44905.5|44885.5|44883.2|44863.2|17
1637845510000|2021-11-25 13:05:10|44907.9|44887.9|44918|44898|44918|44898|44905.5|44885.5|1
1637845520000|2021-11-25 13:05:20|44913|44893|44918.1|44898.1|44918.1|44898.1|44908.2|44888.2|9
1637845530000|2021-11-25 13:05:30|44920.5|44900.5|44920.8|44900.8|44930.5|44910.5|44918|44898|7
1637845540000|2021-11-25 13:05:40|44923.2|44903.2|44935.4|44915.4|44938|44918|44920.7|44900.7|8
1637845550000|2021-11-25 13:05:50|44935.5|44915.5|44938.1|44918.1|44938.1|44918.1|44930.7|44910.7|0
1637845560000|2021-11-25 13:06:00|44938|44918|44923.1|44903.1|44938|44918|44920.7|44900.7|7
1637845570000|2021-11-25 13:06:10|44920.7|44900.7|44918.1|44898.1|44920.7|44900.7|44915.7|44895.7|2
1637845580000|2021-11-25 13:06:20|44920.7|44900.7|44918.1|44898.1|44920.7|44900.7|44915.7|44895.7|5
1637845590000|2021-11-25 13:06:30|44915.6|44895.6|44913|44893|44915.6|44895.6|44908.1|44888.1|12
1637845600000|2021-11-25 13:06:40|44915.5|44895.5|44920.5|44900.5|44920.6|44900.6|44915.4|44895.4|6
1637845610000|2021-11-25 13:06:50|44920.6|44900.6|44928.1|44908.1|44928.1|44908.1|44918.1|44898.1|17
1637845620000|2021-11-25 13:07:00|44925.8|44905.8|44915.5|44895.5|44925.8|44905.8|44913.1|44893.1|10
1637845630000|2021-11-25 13:07:10|44915.4|44895.4|44915.7|44895.7|44915.7|44895.7|44905.7|44885.7|9
1637845640000|2021-11-25 13:07:20|44898.2|44878.2|44893.1|44873.1|44898.2|44878.2|44893.1|44873.1|16
1637845650000|2021-11-25 13:07:30|44888.2|44868.2|44880.6|44860.6|44888.2|44868.2|44880.6|44860.6|14
1637845660000|2021-11-25 13:07:40|44880.5|44860.5|44880.5|44860.5|44885.4|44865.4|44875.7|44855.7|7
1637845670000|2021-11-25 13:07:50|44880.6|44860.6|44878|44858|44885.7|44865.7|44875.6|44855.6|12
1637845680000|2021-11-25 13:08:00|44878.1|44858.1|44873.2|44853.2|44880.5|44860.5|44873.2|44853.2|5
1637845690000|2021-11-25 13:08:10|44875.6|44855.6|44878|44858|44878|44858|44875.5|44855.5|4
1637845700000|2021-11-25 13:08:20|44878.1|44858.1|44880.7|44860.7|44880.7|44860.7|44875.7|44855.7|9
1637845710000|2021-11-25 13:08:30|44880.6|44860.6|44878.2|44858.2|44885.6|44865.6|44878.2|44858.2|24
1637845720000|2021-11-25 13:08:40|44878.1|44858.1|44878.2|44858.2|44878.2|44858.2|44878.1|44858.1|3
1637845730000|2021-11-25 13:08:50|44878.1|44858.1|44875.6|44855.6|44878.2|44858.2|44875.6|44855.6|4
1637845740000|2021-11-25 13:09:00|44875.5|44855.5|44875.5|44855.5|44878|44858|44875.5|44855.5|3
1637845750000|2021-11-25 13:09:10|44875.6|44855.6|44885.5|44865.5|44885.6|44865.6|44875.6|44855.6|7
1637845760000|2021-11-25 13:09:20|44885.4|44865.4|44880.5|44860.5|44885.5|44865.5|44880.5|44860.5|7
1637845770000|2021-11-25 13:09:30|44885.4|44865.4|44883|44863|44885.4|44865.4|44883|44863|3
1637845780000|2021-11-25 13:09:40|44885.4|44865.4|44885.5|44865.5|44885.5|44865.5|44880.5|44860.5|6
1637845790000|2021-11-25 13:09:50|44885.6|44865.6|44890.5|44870.5|44890.6|44870.6|44885.5|44865.5|11
1637845800000|2021-11-25 13:10:00|44890.6|44870.6|44893.1|44873.1|44895.6|44875.6|44890.5|44870.5|12
1637845810000|2021-11-25 13:10:10|44893|44873|44898.1|44878.1|44898.1|44878.1|44893|44873|7
1637845820000|2021-11-25 13:10:20|44895.6|44875.6|44910.6|44890.6|44910.6|44890.6|44895.6|44875.6|11
1637845830000|2021-11-25 13:10:30|44910.7|44890.7|44918|44898|44918.1|44898.1|44910.7|44890.7|23
1637845840000|2021-11-25 13:10:40|44918.1|44898.1|44920.6|44900.6|44925.5|44905.5|44915.9|44895.9|5
1637845850000|2021-11-25 13:10:50|44920.5|44900.5|44918|44898|44920.5|44900.5|44915.6|44895.6|3
1637845860000|2021-11-25 13:11:00|44920.4|44900.4|44900.8|44880.8|44920.5|44900.5|44900.8|44880.8|6
1637845870000|2021-11-25 13:11:10|44900.7|44880.7|44888|44868|44900.7|44880.7|44888|44868|9
1637845880000|2021-11-25 13:11:20|44885.6|44865.6|44878|44858|44885.6|44865.6|44875.6|44855.6|7
1637845890000|2021-11-25 13:11:30|44875.6|44855.6|44877.9|44857.9|44880.5|44860.5|44875.5|44855.5|15
1637845900000|2021-11-25 13:11:40|44875.5|44855.5|44878.1|44858.1|44878.1|44858.1|44873.1|44853.1|5
1637845910000|2021-11-25 13:11:50|44878|44858|44860.4|44840.4|44878.1|44858.1|44860.4|44840.4|56
1637845920000|2021-11-25 13:12:00|44858|44838|44850.3|44830.3|44858|44838|44845.4|44825.4|25
1637845930000|2021-11-25 13:12:10|44850.4|44830.4|44855.3|44835.3|44857.7|44837.7|44850.4|44830.4|4
1637845940000|2021-11-25 13:12:20|44855.5|44835.5|44857.9|44837.9|44865.3|44845.3|44853|44833|16
1637845950000|2021-11-25 13:12:30|44860.4|44840.4|44845.2|44825.2|44862.9|44842.9|44845.2|44825.2|62
1637845960000|2021-11-25 13:12:40|44847.8|44827.8|44847.8|44827.8|44852.7|44832.7|44847.8|44827.8|4
1637845970000|2021-11-25 13:12:50|44850.3|44830.3|44850.1|44830.1|44855.3|44835.3|44842.7|44822.7|46
1637845980000|2021-11-25 13:13:00|44850.2|44830.2|44837.8|44817.8|44850.3|44830.3|44837.8|44817.8|10
1637845990000|2021-11-25 13:13:10|44840.2|44820.2|44835.3|44815.3|44840.2|44820.2|44835.3|44815.3|6
1637846000000|2021-11-25 13:13:20|44837.7|44817.7|44835.2|44815.2|44840.1|44820.1|44832.7|44812.7|5
1637846010000|2021-11-25 13:13:30|44837.7|44817.7|44840.4|44820.4|44842.8|44822.8|44835.3|44815.3|5
1637846020000|2021-11-25 13:13:40|44845.3|44825.3|44847.7|44827.7|44847.7|44827.7|44840.3|44820.3|4
1637846030000|2021-11-25 13:13:50|44847.6|44827.6|44840.2|44820.2|44847.6|44827.6|44837.8|44817.8|2
1637846040000|2021-11-25 13:14:00|44840.3|44820.3|44832.6|44812.6|44840.3|44820.3|44832.6|44812.6|5
1637846050000|2021-11-25 13:14:10|44830.2|44810.2|44827.8|44807.8|44830.2|44810.2|44827.8|44807.8|12
1637846060000|2021-11-25 13:14:20|44825.3|44805.3|44822.6|44802.6|44825.3|44805.3|44822.6|44802.6|5
1637846070000|2021-11-25 13:14:30|44825.1|44805.1|44817.7|44797.7|44825.1|44805.1|44817.7|44797.7|3
1637846080000|2021-11-25 13:14:40|44820.1|44800.1|44817.7|44797.7|44820.2|44800.2|44817.7|44797.7|5
1637846090000|2021-11-25 13:14:50|44815.3|44795.3|44812.7|44792.7|44817.7|44797.7|44812.7|44792.7|3
1637846100000|2021-11-25 13:15:00|44815.2|44795.2|44815.3|44795.3|44817.8|44797.8|44812.7|44792.7|11
1637846110000|2021-11-25 13:15:10|44812.9|44792.9|44823|44803|44825.5|44805.5|44810.4|44790.4|33
1637846120000|2021-11-25 13:15:20|44825.4|44805.4|44825.5|44805.5|44825.5|44805.5|44825.4|44805.4|6
1637846130000|2021-11-25 13:15:30|44825.6|44805.6|44828|44808|44830.4|44810.4|44823|44803|11
1637846140000|2021-11-25 13:15:40|44830.4|44810.4|44827.9|44807.9|44835.4|44815.4|44825.5|44805.5|8
1637846150000|2021-11-25 13:15:50|44828|44808|44825.5|44805.5|44830.5|44810.5|44825.5|44805.5|11
1637846160000|2021-11-25 13:16:00|44820.5|44800.5|44812.8|44792.8|44820.5|44800.5|44810.5|44790.5|9
1637846170000|2021-11-25 13:16:10|44810.4|44790.4|44810.4|44790.4|44815.4|44795.4|44810.4|44790.4|5
1637846180000|2021-11-25 13:16:20|44812.8|44792.8|44812.9|44792.9|44813|44793|44812.8|44792.8|8
1637846190000|2021-11-25 13:16:30|44813|44793|44812.9|44792.9|44813.1|44793.1|44812.9|44792.9|4
1637846200000|2021-11-25 13:16:40|44815.3|44795.3|44812.8|44792.8|44815.4|44795.4|44812.8|44792.8|1
1637846210000|2021-11-25 13:16:50|44815.3|44795.3|44810.4|44790.4|44815.3|44795.3|44810.4|44790.4|4
1637846220000|2021-11-25 13:17:00|44808|44788|44780.3|44760.3|44808|44788|44780.3|44760.3|18
1637846230000|2021-11-25 13:17:10|44780.4|44760.4|44780.5|44760.5|44785.3|44765.3|44780.4|44760.4|1
1637846240000|2021-11-25 13:17:20|44775.4|44755.4|44775.5|44755.5|44778|44758|44773|44753|5
1637846250000|2021-11-25 13:17:30|44778|44758|44765.4|44745.4|44778|44758|44765.4|44745.4|14
1637846260000|2021-11-25 13:17:40|44768|44748|44750.5|44730.5|44768|44748|44750.5|44730.5|29
1637846270000|2021-11-25 13:17:50|44755.5|44735.5|44755.5|44735.5|44760.5|44740.5|44750.4|44730.4|12
1637846280000|2021-11-25 13:18:00|44758.1|44738.1|44712.8|44692.8|44760.5|44740.5|44712.8|44692.8|24
1637846290000|2021-11-25 13:18:10|44710.4|44690.4|44667.9|44647.9|44710.4|44690.4|44667.9|44647.9|18
1637846300000|2021-11-25 13:18:20|44662.9|44642.9|44688|44668|44688|44668|44660.5|44640.5|28
1637846310000|2021-11-25 13:18:30|44688.1|44668.1|44687.9|44667.9|44688.1|44668.1|44680.5|44660.5|18
1637846320000|2021-11-25 13:18:40|44690.3|44670.3|44700.3|44680.3|44700.3|44680.3|44690.3|44670.3|6
1637846330000|2021-11-25 13:18:50|44700.4|44680.4|44705.3|44685.3|44705.4|44685.4|44700.4|44680.4|10
1637846340000|2021-11-25 13:19:00|44705.2|44685.2|44702.9|44682.9|44705.3|44685.3|44695.3|44675.3|11
1637846350000|2021-11-25 13:19:10|44705.3|44685.3|44697.9|44677.9|44705.4|44685.4|44697.9|44677.9|8
1637846360000|2021-11-25 13:19:20|44697.8|44677.8|44683|44663|44697.9|44677.9|44683|44663|15
1637846370000|2021-11-25 13:19:30|||||||||3
1637846380000|2021-11-25 13:19:40|44680.5|44660.5|44678|44658|44685.5|44665.5|44675.5|44655.5|6
1637846390000|2021-11-25 13:19:50|44675.6|44655.6|44660.4|44640.4|44675.6|44655.6|44660.4|44640.4|10
1637846400000|2021-11-25 13:20:00|44662.9|44642.9|44662.9|44642.9|44670.4|44650.4|44660.4|44640.4|30
1637846410000|2021-11-25 13:20:10|44663|44643|44670.5|44650.5|44670.5|44650.5|44660.5|44640.5|17
1637846420000|2021-11-25 13:20:20|44672.9|44652.9|44675.6|44655.6|44680.5|44660.5|44672.9|44652.9|15
1637846430000|2021-11-25 13:20:30|44675.7|44655.7|44675.7|44655.7|44678.1|44658.1|44675.7|44655.7|1
1637846440000|2021-11-25 13:20:40|44678.1|44658.1|44675.7|44655.7|44683.1|44663.1|44675.7|44655.7|5
1637846450000|2021-11-25 13:20:50|44675.8|44655.8|44680.5|44660.5|44685.7|44665.7|44675.7|44655.7|12
1637846460000|2021-11-25 13:21:00|44680.6|44660.6|44678|44658|44688|44668|44678|44658|20
1637846470000|2021-11-25 13:21:10|44675.5|44655.5|44665.5|44645.5|44675.5|44655.5|44665.5|44645.5|15
1637846480000|2021-11-25 13:21:20|44665.4|44645.4|44640.5|44620.5|44665.5|44645.5|44640.5|44620.5|17
1637846490000|2021-11-25 13:21:30|44640.4|44620.4|44588|44568|44640.5|44620.5|44583|44563|53
1637846500000|2021-11-25 13:21:40|44590.4|44570.4|44573.2|44553.2|44600.6|44580.6|44573.2|44553.2|19
1637846510000|2021-11-25 13:21:50|44570.7|44550.7|44565.6|44545.6|44570.7|44550.7|44563.1|44543.1|3
1637846520000|2021-11-25 13:22:00|44565.5|44545.5|44568.1|44548.1|44570.7|44550.7|44530.7|44510.7|48
1637846530000|2021-11-25 13:22:10|44565.7|44545.7|44575.5|44555.5|44578.1|44558.1|44565.7|44545.7|34
1637846540000|2021-11-25 13:22:20|44575.6|44555.6|44570.7|44550.7|44578.1|44558.1|44568.2|44548.2|6
1637846550000|2021-11-25 13:22:30|44570.5|44550.5|44563.2|44543.2|44570.5|44550.5|44563.2|44543.2|4
1637846560000|2021-11-25 13:22:40|44565.7|44545.7|44570.7|44550.7|44570.7|44550.7|44565.7|44545.7|3
1637846570000|2021-11-25 13:22:50|44570.6|44550.6|44570.7|44550.7|44575.7|44555.7|44570.6|44550.6|7
1637846580000|2021-11-25 13:23:00|44570.6|44550.6|44545.5|44525.5|44570.8|44550.8|44545.5|44525.5|63
1637846590000|2021-11-25 13:23:10|44543.1|44523.1|44538.1|44518.1|44545.6|44525.6|44538|44518|11
1637846600000|2021-11-25 13:23:20|44535.6|44515.6|44533|44513|44543|44523|44512.9|44492.9|20
1637846610000|2021-11-25 13:23:30|44532.9|44512.9|44538|44518|44538|44518|44530.5|44510.5|4
1637846620000|2021-11-25 13:23:40|44540.5|44520.5|44523.2|44503.2|44545.3|44525.3|44518.1|44498.1|10
1637846630000|2021-11-25 13:23:50|44523.4|44503.4|44528.1|44508.1|44528.2|44508.2|44523.1|44503.1|9
1637846640000|2021-11-25 13:24:00|44530.6|44510.6|44538.1|44518.1|44538.1|44518.1|44530.5|44510.5|9
1637846650000|2021-11-25 13:24:10|44538|44518|44543.1|44523.1|44543.1|44523.1|44533.2|44513.2|2
1637846660000|2021-11-25 13:24:20|44545.7|44525.7|44558.1|44538.1|44558.2|44538.2|44545.7|44525.7|10
1637846670000|2021-11-25 13:24:30|44558.2|44538.2|44567.9|44547.9|44567.9|44547.9|44558.2|44538.2|8
1637846680000|2021-11-25 13:24:40|44568|44548|44570.6|44550.6|44570.6|44550.6|44568|44548|4
1637846690000|2021-11-25 13:24:50|44565.5|44545.5|44568.2|44548.2|44570.7|44550.7|44560.6|44540.6|10
1637846700000|2021-11-25 13:25:00|44568.1|44548.1|44573.2|44553.2|44573.2|44553.2|44563.2|44543.2|10
1637846710000|2021-11-25 13:25:10|44575.7|44555.7|44583.1|44563.1|44592.9|44572.9|44570.7|44550.7|24
1637846720000|2021-11-25 13:25:20|44585.5|44565.5|44597.9|44577.9|44597.9|44577.9|44583.1|44563.1|15
1637846730000|2021-11-25 13:25:30|44595.5|44575.5|44600.5|44580.5|44605.4|44585.4|44590.5|44570.5|24
1637846740000|2021-11-25 13:25:40|44602.9|44582.9|44618|44598|44620.3|44600.3|44602.9|44582.9|13
1637846750000|2021-11-25 13:25:50|44617.9|44597.9|44620.4|44600.4|44622.9|44602.9|44615.5|44595.5|9
1637846760000|2021-11-25 13:26:00|44620.5|44600.5|44597.9|44577.9|44622.9|44602.9|44597.9|44577.9|26
1637846770000|2021-11-25 13:26:10|44597.8|44577.8|44583|44563|44597.8|44577.8|44582.9|44562.9|12
1637846780000|2021-11-25 13:26:20|44582.9|44562.9|44580.5|44560.5|44582.9|44562.9|44575.5|44555.5|5
1637846790000|2021-11-25 13:26:30|44582.9|44562.9|44585.4|44565.4|44587.8|44567.8|44580.5|44560.5|1
1637846800000|2021-11-25 13:26:40|44587.9|44567.9|44587.8|44567.8|44587.9|44567.9|44585.3|44565.3|0
1637846810000|2021-11-25 13:26:50|44587.9|44567.9|44580.5|44560.5|44592.8|44572.8|44580.4|44560.4|2
1637846820000|2021-11-25 13:27:00|44578|44558|44592.7|44572.7|44592.7|44572.7|44575.5|44555.5|4
1637846830000|2021-11-25 13:27:10|44592.9|44572.9|44587.9|44567.9|44598|44578|44587.9|44567.9|15
1637846840000|2021-11-25 13:27:20|44588|44568|44587.9|44567.9|44590.5|44570.5|44587.9|44567.9|6
1637846850000|2021-11-25 13:27:30|44585.5|44565.5|44585.5|44565.5|44587.9|44567.9|44585.5|44565.5|28
1637846860000|2021-11-25 13:27:40|44587.9|44567.9|44595.2|44575.2|44595.2|44575.2|44587.9|44567.9|22
1637846870000|2021-11-25 13:27:50|44598.1|44578.1|44600.5|44580.5|44602.9|44582.9|44592.9|44572.9|10
1637846880000|2021-11-25 13:28:00|44600.4|44580.4|44565.5|44545.5|44600.4|44580.4|44565.5|44545.5|24
1637846890000|2021-11-25 13:28:10|44567.9|44547.9|44568.1|44548.1|44570.5|44550.5|44565.5|44545.5|6
1637846900000|2021-11-25 13:28:20|44570.5|44550.5|44570.5|44550.5|44572.9|44552.9|44570.5|44550.5|1
1637846910000|2021-11-25 13:28:30|44570.4|44550.4|44575.3|44555.3|44575.3|44555.3|44570.4|44550.4|0
1637846920000|2021-11-25 13:28:40|44572.9|44552.9|44565.3|44545.3|44575.3|44555.3|44565.3|44545.3|5
1637846930000|2021-11-25 13:28:50|44567.9|44547.9|44555.5|44535.5|44567.9|44547.9|44555.5|44535.5|7
1637846940000|2021-11-25 13:29:00|44557.9|44537.9|44560.4|44540.4|44560.4|44540.4|44555.5|44535.5|9
1637846950000|2021-11-25 13:29:10|44557.9|44537.9|44550.4|44530.4|44557.9|44537.9|44545.5|44525.5|11
1637846960000|2021-11-25 13:29:20|44550.5|44530.5|44552.9|44532.9|44555.3|44535.3|44547.9|44527.9|1
1637846970000|2021-11-25 13:29:30|44553|44533|44555.5|44535.5|44557.9|44537.9|44550.5|44530.5|2
1637846980000|2021-11-25 13:29:40|44557.9|44537.9|44565.5|44545.5|44565.5|44545.5|44552.9|44532.9|5
1637846990000|2021-11-25 13:29:50|44565.3|44545.3|44555.5|44535.5|44565.3|44545.3|44552.9|44532.9|4
1637847000000|2021-11-25 13:30:00|44557.9|44537.9|44565.4|44545.4|44565.5|44545.5|44557.9|44537.9|10
1637847010000|2021-11-25 13:30:10|44575.4|44555.4|44570.4|44550.4|44582.9|44562.9|44570.4|44550.4|11
1637847020000|2021-11-25 13:30:20|44568|44548|44550.5|44530.5|44568|44548|44550.5|44530.5|6
1637847030000|2021-11-25 13:30:30|44550.4|44530.4|44547.8|44527.8|44550.4|44530.4|44540.5|44520.5|6
1637847040000|2021-11-25 13:30:40|44547.9|44527.9|44542.9|44522.9|44547.9|44527.9|44542.9|44522.9|7
1637847050000|2021-11-25 13:30:50|44540.5|44520.5|44537.9|44517.9|44542.9|44522.9|44537.9|44517.9|5
1637847060000|2021-11-25 13:31:00|44535.4|44515.4|44542.9|44522.9|44547.9|44527.9|44533|44513|2
1637847070000|2021-11-25 13:31:10|44545.3|44525.3|44547.9|44527.9|44547.9|44527.9|44535.5|44515.5|8
1637847080000|2021-11-25 13:31:20|44545.5|44525.5|44545.3|44525.3|44545.5|44525.5|44545.3|44525.3|5
1637847090000|2021-11-25 13:31:30|44542.9|44522.9|44552.9|44532.9|44553.1|44533.1|44542.9|44522.9|9
1637847100000|2021-11-25 13:31:40|44557.9|44537.9|44560.3|44540.3|44560.3|44540.3|44555.4|44535.4|0
1637847110000|2021-11-25 13:31:50|44562.8|44542.8|44560.3|44540.3|44562.9|44542.9|44560.3|44540.3|3
1637847120000|2021-11-25 13:32:00|44557.9|44537.9|44550.4|44530.4|44560.3|44540.3|44547.8|44527.8|17
1637847130000|2021-11-25 13:32:10|44550.5|44530.5|44557.9|44537.9|44562.9|44542.9|44550.5|44530.5|5
1637847140000|2021-11-25 13:32:20|44555.5|44535.5|44552.9|44532.9|44555.5|44535.5|44552.9|44532.9|2
1637847150000|2021-11-25 13:32:30|44550.5|44530.5|44545.4|44525.4|44550.5|44530.5|44545.4|44525.4|4
1637847160000|2021-11-25 13:32:40|44555.2|44535.2|44580.5|44560.5|44583|44563|44555.2|44535.2|18
1637847170000|2021-11-25 13:32:50|44580.6|44560.6|44588|44568|44590.5|44570.5|44580.6|44560.6|5
1637847180000|2021-11-25 13:33:00|44590.4|44570.4|44585.4|44565.4|44590.4|44570.4|44585.4|44565.4|8
1637847190000|2021-11-25 13:33:10|44587.8|44567.8|44588.1|44568.1|44588.1|44568.1|44585.3|44565.3|2
1637847200000|2021-11-25 13:33:20|44592.9|44572.9|44592.9|44572.9|44592.9|44572.9|44592.9|44572.9|11
1637847210000|2021-11-25 13:33:30|44595.3|44575.3|44595.3|44575.3|44595.3|44575.3|44592.9|44572.9|1
1637847220000|2021-11-25 13:33:40|44595.4|44575.4|44595.5|44575.5|44595.5|44575.5|44595.4|44575.4|4
1637847230000|2021-11-25 13:33:50|44595.4|44575.4|44580.4|44560.4|44595.4|44575.4|44580.4|44560.4|8
1637847240000|2021-11-25 13:34:00|44577.9|44557.9|44572.9|44552.9|44577.9|44557.9|44572.9|44552.9|3
1637847250000|2021-11-25 13:34:10|44572.8|44552.8|44570.5|44550.5|44572.8|44552.8|44565.5|44545.5|3
1637847260000|2021-11-25 13:34:20|44575.4|44555.4|44575.4|44555.4|44575.4|44555.4|44570.5|44550.5|0
1637847270000|2021-11-25 13:34:30|44577.8|44557.8|44575.3|44555.3|44577.8|44557.8|44572.9|44552.9|3
1637847280000|2021-11-25 13:34:40|44572.9|44552.9|44575.3|44555.3|44575.3|44555.3|44572.9|44552.9|0
1637847290000|2021-11-25 13:34:50|44575.4|44555.4|44565.5|44545.5|44575.4|44555.4|44565.5|44545.5|4
1637847300000|2021-11-25 13:35:00|44567.8|44547.8|44565.5|44545.5|44567.8|44547.8|44562.9|44542.9|3
1637847310000|2021-11-25 13:35:10|44567.9|44547.9|44582.9|44562.9|44585.3|44565.3|44565.4|44545.4|3
1637847320000|2021-11-25 13:35:20|44583|44563|44588.1|44568.1|44590.5|44570.5|44583|44563|6
1637847330000|2021-11-25 13:35:30|44590.5|44570.5|44580.5|44560.5|44590.5|44570.5|44580.5|44560.5|3
1637847340000|2021-11-25 13:35:40|44582.9|44562.9|44580.5|44560.5|44583|44563|44580.5|44560.5|1
1637847350000|2021-11-25 13:35:50|44580.4|44560.4|44570.6|44550.6|44580.4|44560.4|44570.6|44550.6|3
1637847360000|2021-11-25 13:36:00|44570.4|44550.4|44547.9|44527.9|44570.4|44550.4|44547.9|44527.9|16
1637847370000|2021-11-25 13:36:10|44550.3|44530.3|44550.5|44530.5|44553|44533|44545.5|44525.5|6
1637847380000|2021-11-25 13:36:20|44552.9|44532.9|44550.4|44530.4|44555.4|44535.4|44547.9|44527.9|4
1637847390000|2021-11-25 13:36:30|44550.5|44530.5|44560.2|44540.2|44560.2|44540.2|44550.4|44530.4|4
1637847400000|2021-11-25 13:36:40|44560.4|44540.4|44560.5|44540.5|44563|44543|44560.4|44540.4|2
1637847410000|2021-11-25 13:36:50|44563.1|44543.1|44563|44543|44563.1|44543.1|44563|44543|3
1637847420000|2021-11-25 13:37:00|44562.8|44542.8|44545.7|44525.7|44562.8|44542.8|44545.7|44525.7|14
1637847430000|2021-11-25 13:37:10|44545.6|44525.6|44540.6|44520.6|44545.7|44525.7|44540.6|44520.6|2
1637847440000|2021-11-25 13:37:20|44540.7|44520.7|44535.6|44515.6|44540.7|44520.7|44533.1|44513.1|2
1637847450000|2021-11-25 13:37:30|44533.2|44513.2|44538.2|44518.2|44538.2|44518.2|44533.2|44513.2|6
1637847460000|2021-11-25 13:37:40|44538.1|44518.1|44535.5|44515.5|44545.5|44525.5|44535.3|44515.3|4
1637847470000|2021-11-25 13:37:50|44535.4|44515.4|44538|44518|44538|44518|44530.7|44510.7|6
1637847480000|2021-11-25 13:38:00|44535.6|44515.6|44540.6|44520.6|44545.5|44525.5|44535.5|44515.5|5
1637847490000|2021-11-25 13:38:10|44538.2|44518.2|44535.6|44515.6|44540.6|44520.6|44535.6|44515.6|3
1637847500000|2021-11-25 13:38:20|44535.7|44515.7|44548.1|44528.1|44548.1|44528.1|44535.7|44515.7|6
1637847510000|2021-11-25 13:38:30|44550.5|44530.5|44543.1|44523.1|44552.9|44532.9|44543.1|44523.1|8
1637847520000|2021-11-25 13:38:40|44538.3|44518.3|44535.6|44515.6|44540.6|44520.6|44535.6|44515.6|7
1637847530000|2021-11-25 13:38:50|44533.1|44513.1|44533|44513|44540.5|44520.5|44530.6|44510.6|10
1637847540000|2021-11-25 13:39:00|44530.6|44510.6|44533|44513|44533|44513|44525.5|44505.5|10
1637847550000|2021-11-25 13:39:10|44530.6|44510.6|44535.5|44515.5|44535.5|44515.5|44530.5|44510.5|1
1637847560000|2021-11-25 13:39:20|44540.5|44520.5|44555.5|44535.5|44558|44538|44540.5|44520.5|7
1637847570000|2021-11-25 13:39:30|44565.6|44545.6|44573|44553|44573|44553|44563.1|44543.1|16
1637847580000|2021-11-25 13:39:40|44570.6|44550.6|44575.5|44555.5|44578.1|44558.1|44570.6|44550.6|5
1637847590000|2021-11-25 13:39:50|44575.6|44555.6|44578|44558|44578.1|44558.1|44575.5|44555.5|2
1637847600000|2021-11-25 13:40:00|44578.1|44558.1|44570.6|44550.6|44578.1|44558.1|44570.5|44550.5|4
1637847610000|2021-11-25 13:40:10|44573|44553|44583|44563|44583|44563|44570.5|44550.5|7
1637847620000|2021-11-25 13:40:20|44580.6|44560.6|44583|44563|44583|44563|44580.5|44560.5|3
1637847630000|2021-11-25 13:40:30|44580.5|44560.5|44585.3|44565.3|44585.3|44565.3|44575.7|44555.7|7
1637847640000|2021-11-25 13:40:40|44580.5|44560.5|44585.4|44565.4|44585.4|44565.4|44580.5|44560.5|0
1637847650000|2021-11-25 13:40:50|44585.5|44565.5|44598.2|44578.2|44598.2|44578.2|44585.5|44565.5|8
1637847660000|2021-11-25 13:41:00|44595.7|44575.7|44598.1|44578.1|44600.5|44580.5|44595.7|44575.7|1
1637847670000|2021-11-25 13:41:10|44600.5|44580.5|44600.5|44580.5|44600.5|44580.5|44598.1|44578.1|2
1637847680000|2021-11-25 13:41:20|44600.6|44580.6|44610.5|44590.5|44610.5|44590.5|44600.6|44580.6|11
1637847690000|2021-11-25 13:41:30|44612.9|44592.9|44620.4|44600.4|44620.4|44600.4|44610.5|44590.5|4
1637847700000|2021-11-25 13:41:40|44620.5|44600.5|44643|44623|44643|44623|44620.5|44600.5|28
1637847710000|2021-11-25 13:41:50|44643.1|44623.1|44658.1|44638.1|44658.1|44638.1|44643.1|44623.1|32
1637847720000|2021-11-25 13:42:00|44655.7|44635.7|44660.7|44640.7|44663.2|44643.2|44655.7|44635.7|7
1637847730000|2021-11-25 13:42:10|44658.2|44638.2|44675.5|44655.5|44678|44658|44658.2|44638.2|29
1637847740000|2021-11-25 13:42:20|44673|44653|44660.5|44640.5|44673|44653|44658.1|44638.1|16
1637847750000|2021-11-25 13:42:30|44658.1|44638.1|44650.6|44630.6|44658.1|44638.1|44650.6|44630.6|9
1637847760000|2021-11-25 13:42:40|44650.7|44630.7|44653.1|44633.1|44653.1|44633.1|44648.3|44628.3|5
1637847770000|2021-11-25 13:42:50|44653.2|44633.2|44658|44638|44663.1|44643.1|44653.2|44633.2|5
1637847780000|2021-11-25 13:43:00|44658.1|44638.1|44660.5|44640.5|44660.5|44640.5|44658.1|44638.1|1
1637847790000|2021-11-25 13:43:10|44655.5|44635.5|44655.5|44635.5|44658|44638|44653|44633|7
1637847800000|2021-11-25 13:43:20|44660.4|44640.4|44665.5|44645.5|44665.5|44645.5|44655.5|44635.5|20
1637847810000|2021-11-25 13:43:30|44665.6|44645.6|44673|44653|44673|44653|44665.6|44645.6|7
1637847820000|2021-11-25 13:43:40|44675.6|44655.6|44688.1|44668.1|44688.1|44668.1|44673.2|44653.2|9
1637847830000|2021-11-25 13:43:50|44685.7|44665.7|44700.6|44680.6|44700.6|44680.6|44685.7|44665.7|28
1637847840000|2021-11-25 13:44:00|44703|44683|44692.9|44672.9|44703|44683|44692.9|44672.9|7
1637847850000|2021-11-25 13:44:10|44693|44673|44690.7|44670.7|44695.5|44675.5|44690.6|44670.6|13
1637847860000|2021-11-25 13:44:20|44690.5|44670.5|44680.7|44660.7|44690.5|44670.5|44680.7|44660.7|6
1637847870000|2021-11-25 13:44:30|44680.6|44660.6|44678.1|44658.1|44680.7|44660.7|44678.1|44658.1|4
1637847880000|2021-11-25 13:44:40|44675.6|44655.6|44675.7|44655.7|44675.7|44655.7|44670.7|44650.7|4
1637847890000|2021-11-25 13:44:50|44678.1|44658.1|44680.5|44660.5|44680.7|44660.7|44675.7|44655.7|1
1637847900000|2021-11-25 13:45:00|44678.1|44658.1|44670.5|44650.5|44680.7|44660.7|44660.8|44640.8|15
1637847910000|2021-11-25 13:45:10|44670.7|44650.7|44658.2|44638.2|44670.7|44650.7|44658.2|44638.2|3
1637847920000|2021-11-25 13:45:20|44660.7|44640.7|44660.7|44640.7|44660.7|44640.7|44660.6|44640.6|1
1637847930000|2021-11-25 13:45:30|44658.2|44638.2|44655.7|44635.7|44658.2|44638.2|44655.7|44635.7|0
1637847940000|2021-11-25 13:45:40|44658.1|44638.1|44655.7|44635.7|44660.6|44640.6|44655.7|44635.7|0
1637847950000|2021-11-25 13:45:50|44658.1|44638.1|44655.7|44635.7|44660.6|44640.6|44655.7|44635.7|4
1637847960000|2021-11-25 13:46:00|44658.2|44638.2|44655.6|44635.6|44658.2|44638.2|44653.2|44633.2|1
1637847970000|2021-11-25 13:46:10|44653.2|44633.2|44653.1|44633.1|44658.1|44638.1|44653.1|44633.1|0
1637847980000|2021-11-25 13:46:20|44655.6|44635.6|44655.7|44635.7|44655.7|44635.7|44650.7|44630.7|0
1637847990000|2021-11-25 13:46:30|44655.6|44635.6|44652.9|44632.9|44655.6|44635.6|44652.9|44632.9|0
1637848000000|2021-11-25 13:46:40|44650.4|44630.4|44645.5|44625.5|44650.4|44630.4|44638.1|44618.1|10
1637848010000|2021-11-25 13:46:50|44643.1|44623.1|44643|44623|44645.5|44625.5|44640.5|44620.5|2
1637848020000|2021-11-25 13:47:00|44640.6|44620.6|44633.2|44613.2|44640.6|44620.6|44633.2|44613.2|3
1637848030000|2021-11-25 13:47:10|44630.8|44610.8|44635.6|44615.6|44635.6|44615.6|44630.8|44610.8|1
1637848040000|2021-11-25 13:47:20|44635.7|44615.7|44635.8|44615.8|44635.8|44615.8|44635.7|44615.7|6
1637848050000|2021-11-25 13:47:30|44638.2|44618.2|44640.5|44620.5|44640.6|44620.6|44638.1|44618.1|2
1637848060000|2021-11-25 13:47:40|44640.6|44620.6|44640.5|44620.5|44640.6|44620.6|44640.5|44620.5|0
1637848070000|2021-11-25 13:47:50|44643|44623|44650.5|44630.5|44650.5|44630.5|44643|44623|5
1637848080000|2021-11-25 13:48:00|44643|44623|44638.1|44618.1|44645.5|44625.5|44635.7|44615.7|7
1637848090000|2021-11-25 13:48:10|44640.5|44620.5|44640.6|44620.6|44640.6|44620.6|44635.7|44615.7|2
1637848100000|2021-11-25 13:48:20|44643.1|44623.1|44650.6|44630.6|44650.6|44630.6|44643.1|44623.1|7
1637848110000|2021-11-25 13:48:30|44653|44633|44658|44638|44658.1|44638.1|44653|44633|2
1637848120000|2021-11-25 13:48:40|44658.2|44638.2|44663.2|44643.2|44665.7|44645.7|44658.2|44638.2|7
1637848130000|2021-11-25 13:48:50|44665.6|44645.6|44665.7|44645.7|44665.7|44645.7|44665.6|44645.6|1
1637848140000|2021-11-25 13:49:00|44668.1|44648.1|44668.1|44648.1|44668.1|44648.1|44668.1|44648.1|8
1637848150000|2021-11-25 13:49:10|44670.5|44650.5|44670.6|44650.6|44670.7|44650.7|44665.7|44645.7|7
1637848160000|2021-11-25 13:49:20|44668.2|44648.2|44670.7|44650.7|44670.7|44650.7|44665.6|44645.6|2
1637848170000|2021-11-25 13:49:30|44670.8|44650.8|44680.5|44660.5|44680.6|44660.6|44670.8|44650.8|3
1637848180000|2021-11-25 13:49:40|44680.6|44660.6|44678.1|44658.1|44680.6|44660.6|44678.1|44658.1|3
1637848190000|2021-11-25 13:49:50|44680.6|44660.6|44685.7|44665.7|44688.1|44668.1|44680.6|44660.6|9
1637848200000|2021-11-25 13:50:00|44688.1|44668.1|44688.1|44668.1|44688.1|44668.1|44683.2|44663.2|2
1637848210000|2021-11-25 13:50:10|44688.2|44668.2|44688.1|44668.1|44688.2|44668.2|44688.1|44668.1|1
1637848220000|2021-11-25 13:50:20|44690.5|44670.5|44687.9|44667.9|44690.5|44670.5|44687.9|44667.9|1
1637848230000|2021-11-25 13:50:30|44685.5|44665.5|44685.5|44665.5|44685.5|44665.5|44685.5|44665.5|5
1637848240000|2021-11-25 13:50:40|44687.9|44667.9|44687.9|44667.9|44687.9|44667.9|44687.9|44667.9|1
1637848250000|2021-11-25 13:50:50|44688|44668|44690.6|44670.6|44690.6|44670.6|44688|44668|3
1637848260000|2021-11-25 13:51:00|44690.5|44670.5|44693.1|44673.1|44693.1|44673.1|44688.1|44668.1|2
1637848270000|2021-11-25 13:51:10|44695.5|44675.5|44690.6|44670.6|44695.5|44675.5|44690.6|44670.6|8
1637848280000|2021-11-25 13:51:20|44693.1|44673.1|44695.7|44675.7|44695.7|44675.7|44690.7|44670.7|4
1637848290000|2021-11-25 13:51:30|44698|44678|44693.1|44673.1|44698|44678|44693.1|44673.1|7
1637848300000|2021-11-25 13:51:40|44693|44673|44678.1|44658.1|44693|44673|44678.1|44658.1|14
1637848310000|2021-11-25 13:51:50|44675.7|44655.7|44668.1|44648.1|44675.7|44655.7|44668.1|44648.1|4
1637848320000|2021-11-25 13:52:00|44665.6|44645.6|44665.7|44645.7|44668.1|44648.1|44665.6|44645.6|4
1637848330000|2021-11-25 13:52:10|44663.2|44643.2|44655.5|44635.5|44663.2|44643.2|44650.7|44630.7|4
1637848340000|2021-11-25 13:52:20|44653.1|44633.1|44655.5|44635.5|44655.5|44635.5|44653.1|44633.1|0
1637848350000|2021-11-25 13:52:30|44653.1|44633.1|44655.5|44635.5|44655.5|44635.5|44650.7|44630.7|1
1637848360000|2021-11-25 13:52:40|44655.6|44635.6|44655.5|44635.5|44655.6|44635.6|44655.5|44635.5|0
1637848370000|2021-11-25 13:52:50|44655.6|44635.6|44655.6|44635.6|44655.6|44635.6|44655.5|44635.5|0
1637848380000|2021-11-25 13:53:00|44658.1|44638.1|44665.5|44645.5|44665.5|44645.5|44658.1|44638.1|2
1637848390000|2021-11-25 13:53:10|44668|44648|44658|44638|44668|44648|44648.1|44628.1|8
1637848400000|2021-11-25 13:53:20|44660.4|44640.4|44663|44643|44663|44643|44658|44638|6
1637848410000|2021-11-25 13:53:30|44660.5|44640.5|44660.5|44640.5|44660.5|44640.5|44660.5|44640.5|2
1637848420000|2021-11-25 13:53:40|44660.6|44640.6|44658|44638|44663|44643|44658|44638|3
1637848430000|2021-11-25 13:53:50|44655.5|44635.5|44655.6|44635.6|44658|44638|44655.5|44635.5|0
1637848440000|2021-11-25 13:54:00|44655.7|44635.7|44665.6|44645.6|44665.6|44645.6|44655.7|44635.7|5
1637848450000|2021-11-25 13:54:10|44668|44648|44665.7|44645.7|44668|44648|44665.6|44645.6|1
1637848460000|2021-11-25 13:54:20|44668.1|44648.1|44665.7|44645.7|44668.1|44648.1|44665.7|44645.7|3
1637848470000|2021-11-25 13:54:30|44670.6|44650.6|44670.6|44650.6|44670.6|44650.6|44670.6|44650.6|3
1637848480000|2021-11-25 13:54:40|44668.1|44648.1|44670.6|44650.6|44670.6|44650.6|44668.1|44648.1|0
1637848490000|2021-11-25 13:54:50|44670.7|44650.7|44658.2|44638.2|44670.7|44650.7|44658.2|44638.2|7
1637848500000|2021-11-25 13:55:00|44653.3|44633.3|44645.7|44625.7|44653.3|44633.3|44645.6|44625.6|4
1637848510000|2021-11-25 13:55:10|44645.6|44625.6|44640.6|44620.6|44645.7|44625.7|44640.6|44620.6|2
1637848520000|2021-11-25 13:55:20|44640.5|44620.5|44648|44628|44648|44628|44640.5|44620.5|2
1637848530000|2021-11-25 13:55:30|44645.5|44625.5|44643.1|44623.1|44648|44628|44643.1|44623.1|1
1637848540000|2021-11-25 13:55:40|44643|44623|44638.1|44618.1|44645.6|44625.6|44635.6|44615.6|3
1637848550000|2021-11-25 13:55:50|44635.6|44615.6|44638.2|44618.2|44638.2|44618.2|44633.2|44613.2|0
1637848560000|2021-11-25 13:56:00|44640.6|44620.6|44638.2|44618.2|44643|44623|44638|44618|8
1637848570000|2021-11-25 13:56:10|44640.6|44620.6|44645.5|44625.5|44645.5|44625.5|44640.5|44620.5|2
1637848580000|2021-11-25 13:56:20|44650.6|44630.6|44658|44638|44660.5|44640.5|44650.6|44630.6|2
1637848590000|2021-11-25 13:56:30|44655.6|44635.6|44655.5|44635.5|44660.5|44640.5|44655.5|44635.5|3
1637848600000|2021-11-25 13:56:40|44660.4|44640.4|44655.7|44635.7|44660.4|44640.4|44655.5|44635.5|2
1637848610000|2021-11-25 13:56:50|44660.5|44640.5|44660.5|44640.5|44660.5|44640.5|44658.1|44638.1|0
1637848620000|2021-11-25 13:57:00|44660.6|44640.6|44668.1|44648.1|44668.1|44648.1|44660.6|44640.6|2
1637848630000|2021-11-25 13:57:10|44665.7|44645.7|44665.7|44645.7|44665.7|44645.7|44665.7|44645.7|0
1637848640000|2021-11-25 13:57:20|44663.1|44643.1|44660.7|44640.7|44665.7|44645.7|44660.7|44640.7|2
1637848650000|2021-11-25 13:57:30|44663.1|44643.1|44663.1|44643.1|44663.1|44643.1|44663.1|44643.1|0
1637848660000|2021-11-25 13:57:40|44663.2|44643.2|44663.2|44643.2|44665.7|44645.7|44663.1|44643.1|0
1637848670000|2021-11-25 13:57:50|44665.6|44645.6|44660.7|44640.7|44665.6|44645.6|44660.7|44640.7|1
1637848680000|2021-11-25 13:58:00|44663.1|44643.1|44680.7|44660.7|44680.7|44660.7|44660.7|44640.7|6
1637848690000|2021-11-25 13:58:10|44683.1|44663.1|44685.7|44665.7|44685.7|44665.7|44683.1|44663.1|1
1637848700000|2021-11-25 13:58:20|44685.6|44665.6|44683.1|44663.1|44688.1|44668.1|44683.1|44663.1|3
1637848720000|2021-11-25 13:58:40|44685.5|44665.5|44688.1|44668.1|44688.2|44668.2|44685.5|44665.5|1
1637848730000|2021-11-25 13:58:50|44688.2|44668.2|44695.5|44675.5|44698|44678|44688.1|44668.1|5
1637848740000|2021-11-25 13:59:00|44698|44678|44700.5|44680.5|44700.5|44680.5|44695.5|44675.5|1
1637848750000|2021-11-25 13:59:10|44698|44678|44695.5|44675.5|44698|44678|44695.5|44675.5|5
1637848760000|2021-11-25 13:59:20|44693.1|44673.1|44693.1|44673.1|44695.6|44675.6|44693.1|44673.1|0
1637848770000|2021-11-25 13:59:30|44690.6|44670.6|44690.6|44670.6|44690.6|44670.6|44685.7|44665.7|3
1637848780000|2021-11-25 13:59:40|44690.7|44670.7|44685.7|44665.7|44690.7|44670.7|44685.7|44665.7|1
1637848790000|2021-11-25 13:59:50|44685.6|44665.6|44685.6|44665.6|44688.1|44668.1|44680.6|44660.6|2
1637848800000|2021-11-25 14:00:00|44685.5|44665.5|44673.1|44653.1|44685.5|44665.5|44673.1|44653.1|4
1637848810000|2021-11-25 14:00:10|44675.6|44655.6|44683.1|44663.1|44690.6|44670.6|44675.6|44655.6|5
1637848820000|2021-11-25 14:00:20|44680.6|44660.6|44680.6|44660.6|44680.6|44660.6|44675.6|44655.6|1
1637848830000|2021-11-25 14:00:30|44683.1|44663.1|44683.1|44663.1|44685.5|44665.5|44683.1|44663.1|0
1637848840000|2021-11-25 14:00:40|44680.6|44660.6|44683.1|44663.1|44683.1|44663.1|44680.6|44660.6|0
1637848850000|2021-11-25 14:00:50|44685.6|44665.6|44690.6|44670.6|44690.6|44670.6|44685.6|44665.6|3
1637848860000|2021-11-25 14:01:00|44693|44673|44698|44678|44698|44678|44693|44673|3
1637848870000|2021-11-25 14:01:10|44695.6|44675.6|44703.2|44683.2|44705.7|44685.7|44695.6|44675.6|12
1637848880000|2021-11-25 14:01:20|44705.6|44685.6|44715.6|44695.6|44715.7|44695.7|44705.6|44685.6|6
1637848890000|2021-11-25 14:01:30|44713.2|44693.2|44710.6|44690.6|44713.2|44693.2|44710.6|44690.6|4
1637848900000|2021-11-25 14:01:40|44713.1|44693.1|44713.1|44693.1|44713.2|44693.2|44710.6|44690.6|2
1637848910000|2021-11-25 14:01:50|44713.2|44693.2|44723.1|44703.1|44723.3|44703.3|44713.2|44693.2|12
1637848920000|2021-11-25 14:02:00|44725.6|44705.6|44725.6|44705.6|44728.1|44708.1|44725.6|44705.6|5
1637848930000|2021-11-25 14:02:10|44723|44703|44723|44703|44723.1|44703.1|44723|44703|4
1637848940000|2021-11-25 14:02:20|44723.1|44703.1|44728.1|44708.1|44728.1|44708.1|44723.1|44703.1|7
1637848950000|2021-11-25 14:02:30|44728.2|44708.2|44735.6|44715.6|44740.5|44720.5|44728.2|44708.2|5
1637848960000|2021-11-25 14:02:40|44738.1|44718.1|44740.6|44720.6|44740.6|44720.6|44735.6|44715.6|2
1637848970000|2021-11-25 14:02:50|44743|44723|44743.1|44723.1|44743.1|44723.1|44738|44718|15
1637848980000|2021-11-25 14:03:00|44748.1|44728.1|44750.6|44730.6|44753.1|44733.1|44745.6|44725.6|18
1637848990000|2021-11-25 14:03:10|44753.1|44733.1|44738.1|44718.1|44755.5|44735.5|44738.1|44718.1|19
1637849000000|2021-11-25 14:03:20|44740.6|44720.6|44740.4|44720.4|44745.5|44725.5|44740.4|44720.4|8
1637849010000|2021-11-25 14:03:30|44738|44718|44745.6|44725.6|44748|44728|44738|44718|2
1637849020000|2021-11-25 14:03:40|44743.1|44723.1|44740.6|44720.6|44748|44728|44740.6|44720.6|5
1637849030000|2021-11-25 14:03:50|44740.5|44720.5|44738|44718|44740.5|44720.5|44738|44718|6
1637849040000|2021-11-25 14:04:00|44738.1|44718.1|44725.5|44705.5|44740.6|44720.6|44725.5|44705.5|12
1637849050000|2021-11-25 14:04:10|44727.9|44707.9|44733|44713|44733|44713|44727.9|44707.9|6
1637849060000|2021-11-25 14:04:20|44730.5|44710.5|44740.4|44720.4|44740.4|44720.4|44730.5|44710.5|6
1637849070000|2021-11-25 14:04:30|44738|44718|44742.8|44722.8|44742.9|44722.9|44738|44718|0
1637849080000|2021-11-25 14:04:40|44740.5|44720.5|44748|44728|44748.1|44728.1|44740.5|44720.5|10
1637849090000|2021-11-25 14:04:50|44748.1|44728.1|44755.3|44735.3|44755.3|44735.3|44748.1|44728.1|1
1637849100000|2021-11-25 14:05:00|44755.4|44735.4|44757.8|44737.8|44757.8|44737.8|44755.4|44735.4|3
1637849110000|2021-11-25 14:05:10|44757.9|44737.9|44760.4|44740.4|44762.9|44742.9|44757.9|44737.9|4
1637849120000|2021-11-25 14:05:20|44758|44738|44750.5|44730.5|44758|44738|44745.6|44725.6|5
1637849130000|2021-11-25 14:05:30|44750.4|44730.4|44745.4|44725.4|44750.4|44730.4|44745.4|44725.4|2
1637849150000|2021-11-25 14:05:50|44743|44723|44760.3|44740.3|44760.3|44740.3|44743|44723|6
1637849160000|2021-11-25 14:06:00|44757.9|44737.9|44760.4|44740.4|44760.4|44740.4|44755.4|44735.4|11
1637849170000|2021-11-25 14:06:10|44760.3|44740.3|44760.5|44740.5|44760.5|44740.5|44755.4|44735.4|23
1637849180000|2021-11-25 14:06:20|44760.6|44740.6|44765.6|44745.6|44765.6|44745.6|44760.6|44740.6|2
1637849190000|2021-11-25 14:06:30|44770.6|44750.6|44765.6|44745.6|44770.6|44750.6|44763.1|44743.1|2
1637849200000|2021-11-25 14:06:40|44768|44748|44763|44743|44768|44748|44760.6|44740.6|11
1637849210000|2021-11-25 14:06:50|44765.5|44745.5|44765.4|44745.4|44768|44748|44763|44743|2
1637849220000|2021-11-25 14:07:00|44763|44743|44752.9|44732.9|44765.4|44745.4|44752.9|44732.9|29
1637849230000|2021-11-25 14:07:10|44753|44733|44752.9|44732.9|44760.4|44740.4|44752.9|44732.9|5
1637849240000|2021-11-25 14:07:20|44755.3|44735.3|44760.5|44740.5|44760.5|44740.5|44752.9|44732.9|13
1637849250000|2021-11-25 14:07:30|44762.9|44742.9|44757.9|44737.9|44762.9|44742.9|44757.9|44737.9|15
1637849260000|2021-11-25 14:07:40|44753.1|44733.1|44752.9|44732.9|44753.1|44733.1|44752.9|44732.9|7
1637849270000|2021-11-25 14:07:50|44742.9|44722.9|44743|44723|44745.5|44725.5|44740.5|44720.5|8
1637849280000|2021-11-25 14:08:00|44743.1|44723.1|44748|44728|44750.6|44730.6|44743|44723|17
1637849290000|2021-11-25 14:08:10|44747.9|44727.9|44748|44728|44748.1|44728.1|44745.5|44725.5|13
1637849300000|2021-11-25 14:08:20|44758|44738|44757.9|44737.9|44760.6|44740.6|44755.4|44735.4|11
1637849310000|2021-11-25 14:08:30|44760.3|44740.3|44760.3|44740.3|44762.8|44742.8|44760.3|44740.3|4
1637849320000|2021-11-25 14:08:40|44760.4|44740.4|44765.3|44745.3|44765.3|44745.3|44760.4|44740.4|2
1637849330000|2021-11-25 14:08:50|44765.4|44745.4|44760.5|44740.5|44765.4|44745.4|44760.5|44740.5|3
1637849340000|2021-11-25 14:09:00|44760.4|44740.4|44750.4|44730.4|44760.4|44740.4|44750.4|44730.4|12
1637849350000|2021-11-25 14:09:10|44750.5|44730.5|44755.4|44735.4|44755.4|44735.4|44750.5|44730.5|1
1637849360000|2021-11-25 14:09:20|44752.9|44732.9|44752.9|44732.9|44752.9|44732.9|44752.9|44732.9|6
1637849370000|2021-11-25 14:09:30|44750.4|44730.4|44730.6|44710.6|44750.4|44730.4|44730.6|44710.6|8
1637849380000|2021-11-25 14:09:40|44733|44713|44735.4|44715.4|44735.4|44715.4|44733|44713|0
1637849390000|2021-11-25 14:09:50|||||||||1
1637849400000|2021-11-25 14:10:00|44733.1|44713.1|44715.6|44695.6|44738|44718|44700.5|44680.5|36
1637849410000|2021-11-25 14:10:10|44713.1|44693.1|44713.1|44693.1|44715.6|44695.6|44713.1|44693.1|0
1637849420000|2021-11-25 14:10:20|44715.5|44695.5|44725.4|44705.4|44725.5|44705.5|44715.5|44695.5|5
1637849430000|2021-11-25 14:10:30|44723|44703|44723|44703|44725.4|44705.4|44723|44703|0
1637849440000|2021-11-25 14:10:40|44725.5|44705.5|44730.4|44710.4|44730.4|44710.4|44725.5|44705.5|0
1637849450000|2021-11-25 14:10:50|44728|44708|44732.9|44712.9|44732.9|44712.9|44728|44708|5
1637849460000|2021-11-25 14:11:00|44735.5|44715.5|44740.4|44720.4|44740.4|44720.4|44735.5|44715.5|3
1637849470000|2021-11-25 14:11:10|44738|44718|44738|44718|44738|44718|44738|44718|0
1637849480000|2021-11-25 14:11:20|44735.6|44715.6|44723.1|44703.1|44738|44718|44723.1|44703.1|3
1637849490000|2021-11-25 14:11:30|44720.7|44700.7|44720.5|44700.5|44720.7|44700.7|44720.5|44700.5|1
1637849500000|2021-11-25 14:11:40|44718.1|44698.1|44718.1|44698.1|44718.1|44698.1|44715.7|44695.7|0
1637849510000|2021-11-25 14:11:50|44720.5|44700.5|44718.1|44698.1|44720.5|44700.5|44718|44698|0
1637849520000|2021-11-25 14:12:00|44718|44698|44703|44683|44720.4|44700.4|44703|44683|3
1637849530000|2021-11-25 14:12:10|44705.6|44685.6|44705.4|44685.4|44708|44688|44703.1|44683.1|5
1637849540000|2021-11-25 14:12:20|44703|44683|44705.4|44685.4|44705.4|44685.4|44703|44683|3
1637849550000|2021-11-25 14:12:30|44695.6|44675.6|44675.7|44655.7|44695.6|44675.6|44675.7|44655.7|10
1637849560000|2021-11-25 14:12:40|44678.1|44658.1|44675.5|44655.5|44678.1|44658.1|44675.5|44655.5|8
1637849570000|2021-11-25 14:12:50|44677.9|44657.9|44685.5|44665.5|44685.5|44665.5|44677.9|44657.9|7
1637849580000|2021-11-25 14:13:00|44683.1|44663.1|44688|44668|44698.2|44678.2|44680.7|44660.7|7
1637849590000|2021-11-25 14:13:10|44685.6|44665.6|44675.7|44655.7|44685.6|44665.6|44675.7|44655.7|2
1637849600000|2021-11-25 14:13:20|44678.2|44658.2|44675.6|44655.6|44680.7|44660.7|44675.6|44655.6|3
1637849610000|2021-11-25 14:13:30|44673.2|44653.2|44680.6|44660.6|44680.7|44660.7|44673.2|44653.2|2
1637849620000|2021-11-25 14:13:40|44678.2|44658.2|44680.7|44660.7|44685.6|44665.6|44678.2|44658.2|1
1637849630000|2021-11-25 14:13:50|44683.2|44663.2|44683.2|44663.2|44685.6|44665.6|44678.2|44658.2|2
1637849640000|2021-11-25 14:14:00|44685.6|44665.6|44668.2|44648.2|44690.5|44670.5|44668.2|44648.2|6
1637849650000|2021-11-25 14:14:10|44665.7|44645.7|44648.2|44628.2|44665.7|44645.7|44648.2|44628.2|11
1637849660000|2021-11-25 14:14:20|44645.7|44625.7|44650.8|44630.8|44653.3|44633.3|44645.7|44625.7|7
1637849670000|2021-11-25 14:14:30|44653.2|44633.2|44650.7|44630.7|44653.2|44633.2|44648.2|44628.2|6
1637849680000|2021-11-25 14:14:40|44653.2|44633.2|44650.7|44630.7|44653.2|44633.2|44648.2|44628.2|1
1637849690000|2021-11-25 14:14:50|44653.2|44633.2|44650.7|44630.7|44653.2|44633.2|44648.2|44628.2|1
1637849700000|2021-11-25 14:15:00|44648.2|44628.2|44645.7|44625.7|44650.7|44630.7|44645.7|44625.7|2
1637849710000|2021-11-25 14:15:10|44643.2|44623.2|44643.2|44623.2|44645.7|44625.7|44643.2|44623.2|9
1637849720000|2021-11-25 14:15:20|44640.7|44620.7|44640.7|44620.7|44643.2|44623.2|44640.7|44620.7|4
1637849730000|2021-11-25 14:15:30|44625.7|44605.7|44630.7|44610.7|44635.6|44615.6|44625.7|44605.7|3
1637849740000|2021-11-25 14:15:40|44633.2|44613.2|44635.6|44615.6|44635.6|44615.6|44630.7|44610.7|5
1637849750000|2021-11-25 14:15:50|44633.2|44613.2|44635.7|44615.7|44638.1|44618.1|44633.2|44613.2|6
1637849760000|2021-11-25 14:16:00|44633.2|44613.2|44630.6|44610.6|44633.2|44613.2|44630.6|44610.6|3
1637849770000|2021-11-25 14:16:10|44628.2|44608.2|44630.6|44610.6|44630.6|44610.6|44628.1|44608.1|2
1637849780000|2021-11-25 14:16:20|44633.2|44613.2|44633.2|44613.2|44635.6|44615.6|44630.6|44610.6|9
1637849790000|2021-11-25 14:16:30|44635.6|44615.6|44635.8|44615.8|44635.8|44615.8|44633.2|44613.2|0
1637849800000|2021-11-25 14:16:40|44633.2|44613.2|44595.7|44575.7|44633.2|44613.2|44595.7|44575.7|6
1637849810000|2021-11-25 14:16:50|44593.3|44573.3|44580.6|44560.6|44593.3|44573.3|44580.6|44560.6|8
1637849820000|2021-11-25 14:17:00|44578.2|44558.2|44578.2|44558.2|44580.8|44560.8|44573.2|44553.2|13
1637849830000|2021-11-25 14:17:10|44578.1|44558.1|44590.6|44570.6|44590.6|44570.6|44578.1|44558.1|4
1637849840000|2021-11-25 14:17:20|44588.2|44568.2|44585.8|44565.8|44590.7|44570.7|44585.8|44565.8|4
1637849850000|2021-11-25 14:17:30|44583.3|44563.3|44588.2|44568.2|44590.7|44570.7|44580.7|44560.7|11
1637849860000|2021-11-25 14:17:40|44585.8|44565.8|44590.6|44570.6|44590.7|44570.7|44580.8|44560.8|3
1637849870000|2021-11-25 14:17:50|44593.1|44573.1|44588.3|44568.3|44593.1|44573.1|44588.3|44568.3|5
1637849880000|2021-11-25 14:18:00|44578.2|44558.2|44555.6|44535.6|44578.2|44558.2|44555.5|44535.5|11
1637849890000|2021-11-25 14:18:10|44558.1|44538.1|44570.7|44550.7|44570.7|44550.7|44558.1|44538.1|3
1637849900000|2021-11-25 14:18:20|44570.8|44550.8|44573.2|44553.2|44575.7|44555.7|44570.8|44550.8|3
1637849910000|2021-11-25 14:18:30|44565.8|44545.8|44570.8|44550.8|44570.8|44550.8|44560.8|44540.8|8
1637849920000|2021-11-25 14:18:40|44573.2|44553.2|44578.2|44558.2|44578.2|44558.2|44573.2|44553.2|0
1637849930000|2021-11-25 14:18:50|44575.8|44555.8|44578.2|44558.2|44580.6|44560.6|44575.7|44555.7|0
1637849950000|2021-11-25 14:19:10|44575.6|44555.6|44570.7|44550.7|44578.2|44558.2|44568.3|44548.3|2
1637849960000|2021-11-25 14:19:20|44570.6|44550.6|44570.6|44550.6|44570.6|44550.6|44570.6|44550.6|1
1637849970000|2021-11-25 14:19:30|44570.7|44550.7|44568.1|44548.1|44573.1|44553.1|44568.1|44548.1|1
1637849980000|2021-11-25 14:19:40|44568.2|44548.2|44568.3|44548.3|44568.3|44548.3|44568.2|44548.2|2
1637849990000|2021-11-25 14:19:50|44570.8|44550.8|44570.8|44550.8|44573.2|44553.2|44568.2|44548.2|3
1637850000000|2021-11-25 14:20:00|44573.3|44553.3|44565.7|44545.7|44573.3|44553.3|44563.3|44543.3|8
1637850010000|2021-11-25 14:20:10|44563.3|44543.3|44568.3|44548.3|44568.3|44548.3|44563.3|44543.3|1
1637850020000|2021-11-25 14:20:20|44570.8|44550.8|44568.3|44548.3|44573.2|44553.2|44568.3|44548.3|2
1637850030000|2021-11-25 14:20:30|44568.2|44548.2|44568.2|44548.2|44568.2|44548.2|44565.8|44545.8|2
1637850040000|2021-11-25 14:20:40|44565.8|44545.8|44568.3|44548.3|44568.3|44548.3|44565.8|44545.8|3
1637850050000|2021-11-25 14:20:50|44568.2|44548.2|44568.2|44548.2|44568.3|44548.3|44565.7|44545.7|2
1637850060000|2021-11-25 14:21:00|44565.8|44545.8|44565.8|44545.8|44568.3|44548.3|44565.7|44545.7|2
1637850070000|2021-11-25 14:21:10|44565.7|44545.7|44568.2|44548.2|44568.2|44548.2|44563.3|44543.3|5
1637850080000|2021-11-25 14:21:20|44570.6|44550.6|44570.6|44550.6|44570.6|44550.6|44568.2|44548.2|0
1637850090000|2021-11-25 14:21:30|44570.7|44550.7|44570.6|44550.6|44573|44553|44568.2|44548.2|2
1637850100000|2021-11-25 14:21:40|44570.5|44550.5|44568.1|44548.1|44570.5|44550.5|44568.1|44548.1|0
1637850110000|2021-11-25 14:21:50|44573.1|44553.1|44583.2|44563.2|44585.5|44565.5|44573.1|44553.1|9
1637850120000|2021-11-25 14:22:00|44580.6|44560.6|44578.2|44558.2|44580.7|44560.7|44578.2|44558.2|4
1637850130000|2021-11-25 14:22:10|44580.6|44560.6|44580.7|44560.7|44580.8|44560.8|44575.8|44555.8|3
1637850140000|2021-11-25 14:22:20|44578.3|44558.3|44580.7|44560.7|44580.8|44560.8|44578.3|44558.3|2
1637850150000|2021-11-25 14:22:30|44585.7|44565.7|44588.3|44568.3|44588.3|44568.3|44580.7|44560.7|8
1637850160000|2021-11-25 14:22:40|44590.8|44570.8|44590.8|44570.8|44590.8|44570.8|44590.7|44570.7|0
1637850170000|2021-11-25 14:22:50|44590.7|44570.7|44588.2|44568.2|44590.7|44570.7|44588.2|44568.2|1
1637850180000|2021-11-25 14:23:00|44593.1|44573.1|44593.2|44573.2|44595.8|44575.8|44593.1|44573.1|4
1637850190000|2021-11-25 14:23:10|44593.1|44573.1|44588.3|44568.3|44593.1|44573.1|44588.3|44568.3|3
1637850200000|2021-11-25 14:23:20|44590.7|44570.7|44588|44568|44590.7|44570.7|44580.7|44560.7|5
1637850210000|2021-11-25 14:23:30|44590.5|44570.5|44588.1|44568.1|44590.6|44570.6|44588.1|44568.1|0
1637850220000|2021-11-25 14:23:40|||||||||1
1637850230000|2021-11-25 14:23:50|44583.1|44563.1|44578.1|44558.1|44583.1|44563.1|44575.6|44555.6|7
1637850240000|2021-11-25 14:24:00|44575.7|44555.7|44575.6|44555.6|44578.1|44558.1|44575.6|44555.6|1
1637850250000|2021-11-25 14:24:10|44573.2|44553.2|44575.7|44555.7|44575.7|44555.7|44573.2|44553.2|2
1637850260000|2021-11-25 14:24:20|44573.1|44553.1|44565.6|44545.6|44573.1|44553.1|44565.6|44545.6|8
1637850270000|2021-11-25 14:24:30|44563.2|44543.2|44565.6|44545.6|44565.6|44545.6|44563.2|44543.2|1
1637850280000|2021-11-25 14:24:40|44565.8|44545.8|44565.7|44545.7|44570.6|44550.6|44565.7|44545.7|0
1637850290000|2021-11-25 14:24:50|44563.3|44543.3|44565.8|44545.8|44570.6|44550.6|44563.3|44543.3|5
1637850300000|2021-11-25 14:25:00|44570.6|44550.6|44563.2|44543.2|44570.6|44550.6|44560.6|44540.6|4
1637850310000|2021-11-25 14:25:10|44563.3|44543.3|44563.3|44543.3|44565.8|44545.8|44563.2|44543.2|3
1637850320000|2021-11-25 14:25:20|44560.9|44540.9|44563.2|44543.2|44563.3|44543.3|44560.9|44540.9|1
1637850330000|2021-11-25 14:25:30|44565.8|44545.8|44565.8|44545.8|44568.2|44548.2|44565.8|44545.8|2
1637850340000|2021-11-25 14:25:40|44565.7|44545.7|44568.3|44548.3|44568.3|44548.3|44565.7|44545.7|2
1637850350000|2021-11-25 14:25:50|44568.1|44548.1|44565.6|44545.6|44568.1|44548.1|44563.1|44543.1|6
1637850360000|2021-11-25 14:26:00|44563.1|44543.1|44560.6|44540.6|44563.1|44543.1|44560.6|44540.6|4
1637850370000|2021-11-25 14:26:10|44560.7|44540.7|44568.1|44548.1|44570.6|44550.6|44560.7|44540.7|3
1637850380000|2021-11-25 14:26:20|44570.6|44550.6|44575.6|44555.6|44575.6|44555.6|44570.6|44550.6|1
1637850390000|2021-11-25 14:26:30|44578.1|44558.1|44578.3|44558.3|44578.3|44558.3|44578.1|44558.1|4
1637850400000|2021-11-25 14:26:40|44578.4|44558.4|44580.8|44560.8|44580.8|44560.8|44578.3|44558.3|4
1637850410000|2021-11-25 14:26:50|44580.9|44560.9|44580.8|44560.8|44580.9|44560.9|44578.3|44558.3|4
1637850420000|2021-11-25 14:27:00|44583.2|44563.2|44583.4|44563.4|44583.4|44563.4|44578.3|44558.3|4
1637850430000|2021-11-25 14:27:10|44585.9|44565.9|44590.8|44570.8|44590.8|44570.8|44585.9|44565.9|2
1637850440000|2021-11-25 14:27:20|44588.3|44568.3|44590.7|44570.7|44590.7|44570.7|44585.7|44565.7|3
1637850450000|2021-11-25 14:27:30|44588.2|44568.2|44590.8|44570.8|44590.8|44570.8|44588.2|44568.2|2
1637850460000|2021-11-25 14:27:40|44590.6|44570.6|44588.3|44568.3|44593.2|44573.2|44588.2|44568.2|0
1637850470000|2021-11-25 14:27:50|44593.2|44573.2|44588|44568|44593.2|44573.2|44588|44568|3
1637850480000|2021-11-25 14:28:00|44588.1|44568.1|44588.2|44568.2|44588.2|44568.2|44588|44568|0
1637850490000|2021-11-25 14:28:10|44585.8|44565.8|44585.7|44565.7|44585.8|44565.8|44585.7|44565.7|0
1637850500000|2021-11-25 14:28:20|44585.8|44565.8|44590.7|44570.7|44590.7|44570.7|44585.8|44565.8|3
1637850510000|2021-11-25 14:28:30|44593.1|44573.1|44590.7|44570.7|44593.1|44573.1|44590.7|44570.7|3
1637850520000|2021-11-25 14:28:40|44593.1|44573.1|44590.6|44570.6|44593.1|44573.1|44590.6|44570.6|4
1637850530000|2021-11-25 14:28:50|44588.1|44568.1|44588.1|44568.1|44588.1|44568.1|44588.1|44568.1|1
1637850550000|2021-11-25 14:29:10|44590.6|44570.6|44590.6|44570.6|44590.6|44570.6|44590.6|44570.6|2
1637850560000|2021-11-25 14:29:20|44593|44573|44590.6|44570.6|44593|44573|44590.6|44570.6|0
1637850570000|2021-11-25 14:29:30|44593|44573|44593.1|44573.1|44593.1|44573.1|44590.7|44570.7|0
1637850580000|2021-11-25 14:29:40|44590.7|44570.7|44595.6|44575.6|44595.6|44575.6|44590.7|44570.7|1
1637850590000|2021-11-25 14:29:50|44593.2|44573.2|44595.6|44575.6|44595.6|44575.6|44593.2|44573.2|0
1637850600000|2021-11-25 14:30:00|44593.2|44573.2|44590.7|44570.7|44595.6|44575.6|44588.2|44568.2|3
1637850610000|2021-11-25 14:30:10|44593|44573|44588.1|44568.1|44593|44573|44588.1|44568.1|3
1637850620000|2021-11-25 14:30:20|44583.2|44563.2|44580.7|44560.7|44583.2|44563.2|44580.7|44560.7|2
1637850630000|2021-11-25 14:30:30|44573.1|44553.1|44563.2|44543.2|44573.1|44553.1|44563.2|44543.2|12
1637850640000|2021-11-25 14:30:40|44563.1|44543.1|44565.5|44545.5|44565.5|44545.5|44563|44543|7
1637850650000|2021-11-25 14:30:50|44563.1|44543.1|44570.5|44550.5|44570.5|44550.5|44563.1|44543.1|2
1637850660000|2021-11-25 14:31:00|44568.1|44548.1|44563.1|44543.1|44570.5|44550.5|44560.8|44540.8|3
1637850670000|2021-11-25 14:31:10|44563.2|44543.2|44560.8|44540.8|44563.3|44543.3|44558.3|44538.3|1
1637850680000|2021-11-25 14:31:20|44563.3|44543.3|44558.4|44538.4|44563.3|44543.3|44558.3|44538.3|5
1637850690000|2021-11-25 14:31:30|44560.8|44540.8|44558.3|44538.3|44560.8|44540.8|44558.3|44538.3|0
1637850700000|2021-11-25 14:31:40|44558.4|44538.4|44558.4|44538.4|44563.3|44543.3|44558.3|44538.3|1
1637850710000|2021-11-25 14:31:50|44560.8|44540.8|44560.8|44540.8|44560.8|44540.8|44558.4|44538.4|0
1637850720000|2021-11-25 14:32:00|44558.3|44538.3|44560.8|44540.8|44560.8|44540.8|44558.3|44538.3|2
1637850730000|2021-11-25 14:32:10|44560.7|44540.7|44558.2|44538.2|44560.7|44540.7|44555.8|44535.8|6
1637850740000|2021-11-25 14:32:20|44555.8|44535.8|44555.7|44535.7|44555.8|44535.8|44555.7|44535.7|2
1637850750000|2021-11-25 14:32:30|44558.1|44538.1|44553.1|44533.1|44558.1|44538.1|44553.1|44533.1|1
1637850760000|2021-11-25 14:32:40|44548.2|44528.2|44538.2|44518.2|44548.2|44528.2|44538.2|44518.2|56
1637850770000|2021-11-25 14:32:50|44538.3|44518.3|44543.2|44523.2|44543.4|44523.4|44538.2|44518.2|4
1637850780000|2021-11-25 14:33:00|44540.7|44520.7|44538.2|44518.2|44540.7|44520.7|44535.6|44515.6|5
1637850790000|2021-11-25 14:33:10|44533.2|44513.2|44528.1|44508.1|44533.2|44513.2|44525.6|44505.6|8
1637850800000|2021-11-25 14:33:20|44525.7|44505.7|44495.6|44475.6|44525.7|44505.7|44493.1|44473.1|13
1637850810000|2021-11-25 14:33:30|44495.7|44475.7|44490.6|44470.6|44495.7|44475.7|44488.2|44468.2|5
1637850820000|2021-11-25 14:33:40|44488.2|44468.2|44483|44463|44495.6|44475.6|44470.6|44450.6|11
1637850830000|2021-11-25 14:33:50|44480.7|44460.7|44465.6|44445.6|44483.1|44463.1|44465.6|44445.6|10
1637850840000|2021-11-25 14:34:00|44463.1|44443.1|44463.1|44443.1|44470.6|44450.6|44458.2|44438.2|16
1637850850000|2021-11-25 14:34:10|44463.2|44443.2|44465.6|44445.6|44465.6|44445.6|44463.2|44443.2|1
1637850860000|2021-11-25 14:34:20|44463.1|44443.1|44465.6|44445.6|44465.6|44445.6|44463.1|44443.1|3
1637850870000|2021-11-25 14:34:30|44465.7|44445.7|44470.7|44450.7|44473.1|44453.1|44465.7|44445.7|1
1637850880000|2021-11-25 14:34:40|44473.1|44453.1|44468.3|44448.3|44473.2|44453.2|44468.2|44448.2|2
1637850890000|2021-11-25 14:34:50|44468.2|44448.2|44473.2|44453.2|44473.2|44453.2|44468.2|44448.2|1
1637850900000|2021-11-25 14:35:00|44470.9|44450.9|44483.2|44463.2|44483.2|44463.2|44470.9|44450.9|5
1637850910000|2021-11-25 14:35:10|44480.7|44460.7|44480.7|44460.7|44480.7|44460.7|44480.7|44460.7|2
1637850920000|2021-11-25 14:35:20|44478.1|44458.1|44475.6|44455.6|44478.1|44458.1|44470.8|44450.8|1
1637850930000|2021-11-25 14:35:30|44475.5|44455.5|44463.1|44443.1|44475.5|44455.5|44463.1|44443.1|8
1637850940000|2021-11-25 14:35:40|44463.2|44443.2|44465.5|44445.5|44470.5|44450.5|44463.1|44443.1|4
1637850950000|2021-11-25 14:35:50|44463.1|44443.1|44458.2|44438.2|44463.1|44443.1|44455.8|44435.8|3
1637850960000|2021-11-25 14:36:00|44455.8|44435.8|44448.2|44428.2|44455.8|44435.8|44448.2|44428.2|5
1637850970000|2021-11-25 14:36:10|44450.6|44430.6|44465.7|44445.7|44465.7|44445.7|44450.6|44430.6|8
1637850980000|2021-11-25 14:36:20|44465.6|44445.6|44473.2|44453.2|44475.7|44455.7|44465.6|44445.6|3
1637850990000|2021-11-25 14:36:30|44475.7|44455.7|44470.8|44450.8|44475.8|44455.8|44470.8|44450.8|6
1637851000000|2021-11-25 14:36:40|44473.2|44453.2|44475.8|44455.8|44478.2|44458.2|44473.2|44453.2|1
1637851010000|2021-11-25 14:36:50|44478.2|44458.2|44478.2|44458.2|44480.6|44460.6|44478.2|44458.2|2
1637851020000|2021-11-25 14:37:00|44480.8|44460.8|44465.7|44445.7|44480.8|44460.8|44465.7|44445.7|9
1637851030000|2021-11-25 14:37:10|44463.2|44443.2|44455.8|44435.8|44463.2|44443.2|44453.4|44433.4|8
1637851040000|2021-11-25 14:37:20|44453.4|44433.4|44450.8|44430.8|44453.4|44433.4|44448.4|44428.4|2
1637851050000|2021-11-25 14:37:30|44453.2|44433.2|44450.6|44430.6|44455.6|44435.6|44450.6|44430.6|2
1637851060000|2021-11-25 14:37:40|44445.7|44425.7|44438.2|44418.2|44445.7|44425.7|44438.2|44418.2|2
1637851070000|2021-11-25 14:37:50|44435.8|44415.8|44435.8|44415.8|44440.6|44420.6|44435.7|44415.7|2
1637851080000|2021-11-25 14:38:00|44413.1|44393.1|44400.7|44380.7|44413.1|44393.1|44393.3|44373.3|35
1637851090000|2021-11-25 14:38:10|44400.8|44380.8|44395.8|44375.8|44400.8|44380.8|44395.8|44375.8|20
1637851100000|2021-11-25 14:38:20|44398.2|44378.2|44388.3|44368.3|44398.2|44378.2|44388.3|44368.3|8
1637851110000|2021-11-25 14:38:30|44385.8|44365.8|44365.8|44345.8|44385.8|44365.8|44355.8|44335.8|20
1637851120000|2021-11-25 14:38:40|44363.3|44343.3|44383.3|44363.3|44383.3|44363.3|44363.3|44343.3|10
1637851130000|2021-11-25 14:38:50|44383.2|44363.2|44390.8|44370.8|44390.8|44370.8|44383.2|44363.2|9
1637851140000|2021-11-25 14:39:00|44390.7|44370.7|44375.7|44355.7|44390.7|44370.7|44375.7|44355.7|9
1637851150000|2021-11-25 14:39:10|44373.3|44353.3|44378.3|44358.3|44378.3|44358.3|44370.8|44350.8|13
1637851160000|2021-11-25 14:39:20|44380.8|44360.8|44375.8|44355.8|44383.3|44363.3|44375.8|44355.8|11
1637851170000|2021-11-25 14:39:30|44373.3|44353.3|44378.3|44358.3|44378.4|44358.4|44373.3|44353.3|1
1637851180000|2021-11-25 14:39:40|44378.4|44358.4|44395.5|44375.5|44395.5|44375.5|44378.3|44358.3|10
1637851190000|2021-11-25 14:39:50|44398.2|44378.2|44380.8|44360.8|44400.7|44380.7|44380.8|44360.8|8
1637851200000|2021-11-25 14:40:00|44380.9|44360.9|44393.2|44373.2|44393.2|44373.2|44380.8|44360.8|4
1637851210000|2021-11-25 14:40:10|44390.8|44370.8|44405.8|44385.8|44405.8|44385.8|44390.8|44370.8|8
1637851220000|2021-11-25 14:40:20|44403.2|44383.2|44385.7|44365.7|44403.2|44383.2|44385.7|44365.7|12
1637851230000|2021-11-25 14:40:30|44383.3|44363.3|44395.9|44375.9|44395.9|44375.9|44383.3|44363.3|80
1637851240000|2021-11-25 14:40:40|44396|44376|44410.8|44390.8|44410.8|44390.8|44396|44376|10
1637851250000|2021-11-25 14:40:50|44410.9|44390.9|44410.8|44390.8|44415.8|44395.8|44408.3|44388.3|5
1637851260000|2021-11-25 14:41:00|44410.7|44390.7|44400.8|44380.8|44410.7|44390.7|44398.3|44378.3|2
1637851270000|2021-11-25 14:41:10|44395.9|44375.9|44410.8|44390.8|44410.8|44390.8|44395.8|44375.8|2
1637851280000|2021-11-25 14:41:20|44410.9|44390.9|44413.3|44393.3|44413.3|44393.3|44410.9|44390.9|1
1637851290000|2021-11-25 14:41:30|44410.9|44390.9|44413.5|44393.5|44413.5|44393.5|44408.4|44388.4|6
1637851300000|2021-11-25 14:41:40|44416|44396|44418.4|44398.4|44418.4|44398.4|44413.4|44393.4|4
1637851310000|2021-11-25 14:41:50|44421|44401|44420.8|44400.8|44421|44401|44416|44396|2
1637851320000|2021-11-25 14:42:00|44423.3|44403.3|44420.8|44400.8|44423.3|44403.3|44420.8|44400.8|1
1637851330000|2021-11-25 14:42:10|44418.4|44398.4|44415.6|44395.6|44418.4|44398.4|44415.6|44395.6|8
1637851340000|2021-11-25 14:42:20|44413.2|44393.2|44413.2|44393.2|44415.6|44395.6|44413.2|44393.2|1
1637851350000|2021-11-25 14:42:30|44415.6|44395.6|44423.2|44403.2|44423.2|44403.2|44415.6|44395.6|5
1637851360000|2021-11-25 14:42:40|44423.3|44403.3|44425.8|44405.8|44428.3|44408.3|44423.3|44403.3|1
1637851370000|2021-11-25 14:42:50|44423.3|44403.3|44420.8|44400.8|44425.6|44405.6|44420.8|44400.8|20
1637851380000|2021-11-25 14:43:00|44423.2|44403.2|44418.2|44398.2|44423.2|44403.2|44418.2|44398.2|4
1637851390000|2021-11-25 14:43:10|44418.1|44398.1|44420.8|44400.8|44420.8|44400.8|44418.1|44398.1|1
1637851400000|2021-11-25 14:43:20|44423.4|44403.4|44426|44406|44426|44406|44423.4|44403.4|2
1637851410000|2021-11-25 14:43:30|44425.8|44405.8|44428.4|44408.4|44428.4|44408.4|44423.4|44403.4|2
1637851420000|2021-11-25 14:43:40|44431|44411|44423.2|44403.2|44433.3|44413.3|44423.2|44403.2|7
1637851430000|2021-11-25 14:43:50|44425.6|44405.6|44420.7|44400.7|44425.6|44405.6|44420.7|44400.7|1
1637851440000|2021-11-25 14:44:00|44415.8|44395.8|44400.6|44380.6|44418.2|44398.2|44395.8|44375.8|12
1637851450000|2021-11-25 14:44:10|44395.8|44375.8|44395.7|44375.7|44400.6|44380.6|44395.7|44375.7|0
1637851460000|2021-11-25 14:44:20|44393.3|44373.3|44395.7|44375.7|44395.7|44375.7|44393.3|44373.3|6
1637851470000|2021-11-25 14:44:30|44398.1|44378.1|44400.6|44380.6|44400.6|44380.6|44398.1|44378.1|3
1637851480000|2021-11-25 14:44:40|44398.1|44378.1|44398.1|44378.1|44400.5|44380.5|44393.2|44373.2|1
1637851490000|2021-11-25 14:44:50|44400.5|44380.5|44400.7|44380.7|44403.1|44383.1|44400.5|44380.5|0
1637851500000|2021-11-25 14:45:00|44403.1|44383.1|44403.2|44383.2|44403.2|44383.2|44400.6|44380.6|2
1637851510000|2021-11-25 14:45:10|44403.3|44383.3|44405.7|44385.7|44408.1|44388.1|44403.3|44383.3|2
1637851520000|2021-11-25 14:45:20|44405.8|44385.8|44408.4|44388.4|44408.4|44388.4|44405.7|44385.7|8
1637851530000|2021-11-25 14:45:30|44408.5|44388.5|44418.6|44398.6|44418.6|44398.6|44408.5|44388.5|3
1637851540000|2021-11-25 14:45:40|44418.5|44398.5|44423.4|44403.4|44423.6|44403.6|44418.5|44398.5|5
1637851550000|2021-11-25 14:45:50|44426|44406|44421|44401|44426|44406|44421|44401|2
1637851560000|2021-11-25 14:46:00|44421.1|44401.1|44430.8|44410.8|44430.8|44410.8|44421.1|44401.1|6
1637851570000|2021-11-25 14:46:10|44433.2|44413.2|44438.4|44418.4|44438.4|44418.4|44433.2|44413.2|5
1637851580000|2021-11-25 14:46:20|44438.3|44418.3|44450.8|44430.8|44453.2|44433.2|44438.3|44418.3|19
1637851590000|2021-11-25 14:46:30|44451|44431|44448.4|44428.4|44451|44431|44448.4|44428.4|5
1637851600000|2021-11-25 14:46:40|44446|44426|44463.3|44443.3|44463.3|44443.3|44443.5|44423.5|36
1637851610000|2021-11-25 14:46:50|44460.9|44440.9|44460.9|44440.9|44463.4|44443.4|44460.9|44440.9|2
1637851620000|2021-11-25 14:47:00|44458.3|44438.3|44458.3|44438.3|44458.3|44438.3|44455.8|44435.8|3
1637851630000|2021-11-25 14:47:10|44460.8|44440.8|44460.9|44440.9|44460.9|44440.9|44460.8|44440.8|1
1637851640000|2021-11-25 14:47:20|44461|44441|44468.3|44448.3|44468.5|44448.5|44461|44441|10
1637851650000|2021-11-25 14:47:30|44470.7|44450.7|44465.9|44445.9|44470.9|44450.9|44465.9|44445.9|7
1637851660000|2021-11-25 14:47:40|44468.4|44448.4|44465.8|44445.8|44470.8|44450.8|44465.8|44445.8|1
1637851670000|2021-11-25 14:47:50|44450.9|44430.9|44445.8|44425.8|44450.9|44430.9|44445.8|44425.8|16
1637851680000|2021-11-25 14:48:00|44445.7|44425.7|44438.5|44418.5|44445.8|44425.8|44438.5|44418.5|9
1637851690000|2021-11-25 14:48:10|44436|44416|44436|44416|44438.5|44418.5|44435.9|44415.9|1
1637851700000|2021-11-25 14:48:20|44438.4|44418.4|44436|44416|44438.4|44418.4|44436|44416|1
1637851710000|2021-11-25 14:48:30|44435.9|44415.9|44435.8|44415.8|44435.9|44415.9|44431|44411|4
1637851720000|2021-11-25 14:48:40|44435.9|44415.9|44438.4|44418.4|44440.8|44420.8|44433.4|44413.4|1
1637851730000|2021-11-25 14:48:50|44440.8|44420.8|44436|44416|44440.8|44420.8|44436|44416|2
1637851740000|2021-11-25 14:49:00|44438.4|44418.4|44433.4|44413.4|44440.8|44420.8|44433.4|44413.4|0
1637851750000|2021-11-25 14:49:10|44431|44411|44430.9|44410.9|44433.4|44413.4|44430.9|44410.9|4
1637851760000|2021-11-25 14:49:20|44433.3|44413.3|44428.4|44408.4|44433.3|44413.3|44428.4|44408.4|5
1637851780000|2021-11-25 14:49:40|44430.9|44410.9|44428.4|44408.4|44433.3|44413.3|44428.4|44408.4|3
1637851790000|2021-11-25 14:49:50|44428.5|44408.5|44430.9|44410.9|44433.4|44413.4|44428.5|44408.5|1
1637851800000|2021-11-25 14:50:00|44433.4|44413.4|44438.4|44418.4|44438.4|44418.4|44433.4|44413.4|6
1637851810000|2021-11-25 14:50:10|44438.5|44418.5|44438.5|44418.5|44438.5|44418.5|44438.5|44418.5|2
1637851820000|2021-11-25 14:50:20|44438.4|44418.4|44441|44421|44441|44421|44436|44416|1
1637851830000|2021-11-25 14:50:30|44443.4|44423.4|44443.3|44423.3|44445.8|44425.8|44443.3|44423.3|1
1637851840000|2021-11-25 14:50:40|44443.4|44423.4|44448.3|44428.3|44448.3|44428.3|44443.3|44423.3|3
1637851850000|2021-11-25 14:50:50|44448.4|44428.4|44445.8|44425.8|44448.4|44428.4|44445.8|44425.8|5
1637851860000|2021-11-25 14:51:00|44445.7|44425.7|44443.2|44423.2|44445.7|44425.7|44443.2|44423.2|5
1637851870000|2021-11-25 14:51:10|44443.3|44423.3|44435.7|44415.7|44443.3|44423.3|44435.6|44415.6|18
1637851880000|2021-11-25 14:51:20|44435.8|44415.8|44430.9|44410.9|44435.8|44415.8|44430.8|44410.8|1
1637851890000|2021-11-25 14:51:30|44430.8|44410.8|44433.3|44413.3|44433.4|44413.4|44430.8|44410.8|1
1637851900000|2021-11-25 14:51:40|44430.8|44410.8|44423.3|44403.3|44430.8|44410.8|44423.3|44403.3|12
1637851910000|2021-11-25 14:51:50|44420.8|44400.8|44410.8|44390.8|44420.8|44400.8|44410.8|44390.8|9
1637851920000|2021-11-25 14:52:00|44410.7|44390.7|44400.9|44380.9|44410.7|44390.7|44398.4|44378.4|18
1637851930000|2021-11-25 14:52:10|44400.8|44380.8|44400.8|44380.8|44403.4|44383.4|44398.4|44378.4|7
1637851940000|2021-11-25 14:52:20|44401|44381|44400.8|44380.8|44405.8|44385.8|44398.4|44378.4|13
1637851950000|2021-11-25 14:52:30|44396|44376|44380.8|44360.8|44398.4|44378.4|44380.8|44360.8|17
1637851960000|2021-11-25 14:52:40|44378.3|44358.3|44366|44346|44378.3|44358.3|44358.5|44338.5|14
1637851970000|2021-11-25 14:52:50|44365.9|44345.9|44353.4|44333.4|44366|44346|44346.1|44326.1|9
1637851980000|2021-11-25 14:53:00|44355.9|44335.9|44360.9|44340.9|44363.4|44343.4|44355.8|44335.8|8
1637851990000|2021-11-25 14:53:10|44363.4|44343.4|44370.9|44350.9|44370.9|44350.9|44361|44341|9
1637852000000|2021-11-25 14:53:20|44368.4|44348.4|44375.8|44355.8|44378.2|44358.2|44368.4|44348.4|3
1637852010000|2021-11-25 14:53:30|44378.2|44358.2|44370.9|44350.9|44378.2|44358.2|44370.9|44350.9|2
1637852020000|2021-11-25 14:53:40|44368.5|44348.5|44370.9|44350.9|44370.9|44350.9|44368.5|44348.5|0
1637852030000|2021-11-25 14:53:50|44375.7|44355.7|44375.7|44355.7|44375.7|44355.7|44370.9|44350.9|0
1637852040000|2021-11-25 14:54:00|44373.3|44353.3|44390.8|44370.8|44390.8|44370.8|44373.3|44353.3|6
1637852050000|2021-11-25 14:54:10|44390.9|44370.9|44383.4|44363.4|44390.9|44370.9|44378.4|44358.4|5
1637852060000|2021-11-25 14:54:20|44381|44361|44381|44361|44385.8|44365.8|44378.6|44358.6|1
1637852070000|2021-11-25 14:54:30|44383.4|44363.4|44390.8|44370.8|44390.8|44370.8|44381|44361|1
1637852080000|2021-11-25 14:54:40|44388.4|44368.4|44390.7|44370.7|44390.8|44370.8|44388.4|44368.4|1
1637852090000|2021-11-25 14:54:50|44388.3|44368.3|44395.8|44375.8|44395.8|44375.8|44388.3|44368.3|6
1637852100000|2021-11-25 14:55:00|44393.4|44373.4|44393.3|44373.3|44395.8|44375.8|44393.3|44373.3|2
1637852110000|2021-11-25 14:55:10|44393.2|44373.2|44393.3|44373.3|44393.3|44373.3|44390.8|44370.8|5
1637852120000|2021-11-25 14:55:20|44395.7|44375.7|44395.9|44375.9|44395.9|44375.9|44390.8|44370.8|7
1637852130000|2021-11-25 14:55:30|44396|44376|44408.5|44388.5|44408.5|44388.5|44396|44376|5
1637852140000|2021-11-25 14:55:40|44406|44386|44415.9|44395.9|44415.9|44395.9|44406|44386|1
1637852150000|2021-11-25 14:55:50|44420.8|44400.8|44416|44396|44420.9|44400.9|44415.9|44395.9|5
1637852160000|2021-11-25 14:56:00|44413.5|44393.5|44418.4|44398.4|44418.4|44398.4|44413.5|44393.5|3
1637852170000|2021-11-25 14:56:10|44420.9|44400.9|44425.8|44405.8|44425.8|44405.8|44420.9|44400.9|2
1637852180000|2021-11-25 14:56:20|44425.9|44405.9|44438.5|44418.5|44438.5|44418.5|44425.9|44405.9|6
1637852190000|2021-11-25 14:56:30|44436|44416|44443.5|44423.5|44448.5|44428.5|44436|44416|8
1637852200000|2021-11-25 14:56:40|44435.8|44415.8|44428.4|44408.4|44435.8|44415.8|44428.4|44408.4|4
1637852210000|2021-11-25 14:56:50|44430.9|44410.9|44431|44411|44431|44411|44430.9|44410.9|1
1637852220000|2021-11-25 14:57:00|44430.9|44410.9|44431|44411|44435.9|44415.9|44428.5|44408.5|6
1637852230000|2021-11-25 14:57:10|44428.5|44408.5|44433.4|44413.4|44435.8|44415.8|44428.5|44408.5|180
1637852240000|2021-11-25 14:57:20|44435.9|44415.9|44436.1|44416.1|44436.1|44416.1|44435.9|44415.9|21
1637852250000|2021-11-25 14:57:30|44438.6|44418.6|44441|44421|44441|44421|44438.5|44418.5|1
1637852260000|2021-11-25 14:57:40|44438.4|44418.4|44438.4|44418.4|44438.4|44418.4|44438.4|44418.4|1
1637852270000|2021-11-25 14:57:50|44443.3|44423.3|44440.8|44420.8|44443.4|44423.4|44440.8|44420.8|2
1637852280000|2021-11-25 14:58:00|44445.9|44425.9|44435.8|44415.8|44448.4|44428.4|44433.5|44413.5|5
1637852290000|2021-11-25 14:58:10|44435.9|44415.9|44426|44406|44435.9|44415.9|44426|44406|1
1637852300000|2021-11-25 14:58:20|44430.8|44410.8|44433.5|44413.5|44433.5|44413.5|44430.8|44410.8|11
1637852310000|2021-11-25 14:58:30|44433.4|44413.4|44431|44411|44433.4|44413.4|44431|44411|1
1637852320000|2021-11-25 14:58:40|44433.4|44413.4|44438.4|44418.4|44438.4|44418.4|44431|44411|4
1637852330000|2021-11-25 14:58:50|44436|44416|44431|44411|44438.4|44418.4|44431|44411|1
1637852340000|2021-11-25 14:59:00|44433.4|44413.4|44428.6|44408.6|44433.4|44413.4|44428.5|44408.5|2
1637852350000|2021-11-25 14:59:10|44428.5|44408.5|44428.5|44408.5|44428.5|44408.5|44425.9|44405.9|6
1637852360000|2021-11-25 14:59:20|44431|44411|44433.4|44413.4|44433.4|44413.4|44428.6|44408.6|5
1637852370000|2021-11-25 14:59:30|44435.9|44415.9|44438.4|44418.4|44438.5|44418.5|44433.5|44413.5|1
1637852380000|2021-11-25 14:59:40|44433.5|44413.5|44433.4|44413.4|44435.9|44415.9|44433.4|44413.4|1
1637852390000|2021-11-25 14:59:50|44435.8|44415.8|44430.8|44410.8|44438.4|44418.4|44430.8|44410.8|4
1637852400000|2021-11-25 15:00:00|44428.4|44408.4|44423.6|44403.6|44430.8|44410.8|44418.4|44398.4|26
1637852410000|2021-11-25 15:00:10|44421.1|44401.1|44413.6|44393.6|44423.6|44403.6|44411.1|44391.1|3
1637852420000|2021-11-25 15:00:20|44413.7|44393.7|44418.7|44398.7|44421.2|44401.2|44413.7|44393.7|10
1637852430000|2021-11-25 15:00:30|44416.2|44396.2|44413.7|44393.7|44416.2|44396.2|44413.7|44393.7|1
1637852440000|2021-11-25 15:00:40|44416.2|44396.2|44416.2|44396.2|44416.2|44396.2|44416.2|44396.2|2
1637852450000|2021-11-25 15:00:50|44413.7|44393.7|44408.7|44388.7|44413.7|44393.7|44408.7|44388.7|9
1637852460000|2021-11-25 15:01:00|44401|44381|44391|44371|44401|44381|44386.2|44366.2|9
1637852470000|2021-11-25 15:01:10|44391.1|44371.1|44386|44366|44393.6|44373.6|44386|44366|7
1637852480000|2021-11-25 15:01:20|44383.5|44363.5|44383.6|44363.6|44383.6|44363.6|44381.1|44361.1|2
1637852490000|2021-11-25 15:01:30|44383.5|44363.5|44383.7|44363.7|44383.7|44363.7|44383.5|44363.5|2
1637852500000|2021-11-25 15:01:40|44386.1|44366.1|44383.6|44363.6|44386.1|44366.1|44383.6|44363.6|5
1637852510000|2021-11-25 15:01:50|44386.1|44366.1|44388.6|44368.6|44388.6|44368.6|44383.6|44363.6|52
1637852520000|2021-11-25 15:02:00|44386.2|44366.2|44388.6|44368.6|44388.6|44368.6|44386.2|44366.2|1
1637852530000|2021-11-25 15:02:10|44388.7|44368.7|44388.7|44368.7|44388.7|44368.7|44388.7|44368.7|5
1637852550000|2021-11-25 15:02:30|44388.6|44368.6|44388.7|44368.7|44388.7|44368.7|44388.6|44368.6|16
1637852560000|2021-11-25 15:02:40|44388.6|44368.6|44386.2|44366.2|44388.7|44368.7|44383.7|44363.7|3
1637852570000|2021-11-25 15:02:50|44388.7|44368.7|44388.7|44368.7|44388.7|44368.7|44383.7|44363.7|9
1637852580000|2021-11-25 15:03:00|44391.3|44371.3|44396.3|44376.3|44396.3|44376.3|44391.3|44371.3|11
1637852590000|2021-11-25 15:03:10|44401.3|44381.3|44411.2|44391.2|44411.2|44391.2|44401.3|44381.3|18
1637852600000|2021-11-25 15:03:20|44408.8|44388.8|44416.2|44396.2|44416.2|44396.2|44408.8|44388.8|3
1637852610000|2021-11-25 15:03:30|44413.8|44393.8|44423.7|44403.7|44423.7|44403.7|44413.8|44393.8|2
1637852620000|2021-11-25 15:03:40|44426.2|44406.2|44423.7|44403.7|44426.2|44406.2|44423.7|44403.7|0
1637852630000|2021-11-25 15:03:50|44421.3|44401.3|44418.9|44398.9|44421.3|44401.3|44418.9|44398.9|4
1637852640000|2021-11-25 15:04:00|44418.8|44398.8|44418.7|44398.7|44418.8|44398.8|44418.7|44398.7|3
1637852650000|2021-11-25 15:04:10|44416.2|44396.2|44416.2|44396.2|44416.2|44396.2|44413.8|44393.8|0
1637852660000|2021-11-25 15:04:20|44413.8|44393.8|44413.7|44393.7|44416.2|44396.2|44413.7|44393.7|2
1637852670000|2021-11-25 15:04:30|44408.8|44388.8|44408.8|44388.8|44408.8|44388.8|44408.8|44388.8|1
1637852680000|2021-11-25 15:04:40|44406.3|44386.3|44406.3|44386.3|44408.8|44388.8|44406.3|44386.3|3
1637852690000|2021-11-25 15:04:50|44406.2|44386.2|44403.8|44383.8|44406.2|44386.2|44403.8|44383.8|1
1637852700000|2021-11-25 15:05:00|44406.2|44386.2|44411.2|44391.2|44411.2|44391.2|44406.2|44386.2|6
1637852710000|2021-11-25 15:05:10|44418.8|44398.8|44431.2|44411.2|44436|44416|44418.8|44398.8|9
1637852720000|2021-11-25 15:05:20|||||||||4
1637852730000|2021-11-25 15:05:30|44418.8|44398.8|44411.3|44391.3|44418.8|44398.8|44411.3|44391.3|1
1637852740000|2021-11-25 15:05:40|44413.8|44393.8|44408.8|44388.8|44413.8|44393.8|44408.8|44388.8|1
1637852750000|2021-11-25 15:05:50|44406.3|44386.3|44403.8|44383.8|44406.3|44386.3|44401.3|44381.3|8
1637852760000|2021-11-25 15:06:00|44401.4|44381.4|44403.8|44383.8|44403.8|44383.8|44401.3|44381.3|2
1637852770000|2021-11-25 15:06:10|44401.3|44381.3|44403.8|44383.8|44403.8|44383.8|44401.3|44381.3|5
1637852780000|2021-11-25 15:06:20|||||||||7
1637852790000|2021-11-25 15:06:30|44403.9|44383.9|44403.9|44383.9|44403.9|44383.9|44403.9|44383.9|4
1637852800000|2021-11-25 15:06:40|44401.4|44381.4|44401.4|44381.4|44401.4|44381.4|44401.4|44381.4|0
1637852810000|2021-11-25 15:06:50|44401.3|44381.3|44401.3|44381.3|44401.3|44381.3|44401.3|44381.3|1
1637852820000|2021-11-25 15:07:00|||||||||2
1637852830000|2021-11-25 15:07:10|44398.9|44378.9|44398.9|44378.9|44398.9|44378.9|44398.9|44378.9|0
1637852840000|2021-11-25 15:07:20|44398.8|44378.8|44398.8|44378.8|44398.8|44378.8|44398.8|44378.8|3
1637852850000|2021-11-25 15:07:30|44396.3|44376.3|44393.8|44373.8|44396.3|44376.3|44391.4|44371.4|9
1637852860000|2021-11-25 15:07:40|44393.9|44373.9|44396.5|44376.5|44396.5|44376.5|44393.9|44373.9|5
1637852870000|2021-11-25 15:07:50|44394|44374|44391.5|44371.5|44396.5|44376.5|44391.5|44371.5|2
1637852880000|2021-11-25 15:08:00|44393.9|44373.9|44388.9|44368.9|44393.9|44373.9|44388.9|44368.9|7
1637852890000|2021-11-25 15:08:10|44389.1|44369.1|44384.2|44364.2|44389.1|44369.1|44384.2|44364.2|2
1637852900000|2021-11-25 15:08:20|44384.1|44364.1|44384.1|44364.1|44384.2|44364.2|44384.1|44364.1|0
1637852910000|2021-11-25 15:08:30|||||||||2
1637852930000|2021-11-25 15:08:50|44384|44364|44384.1|44364.1|44384.1|44364.1|44381.6|44361.6|6
1637852940000|2021-11-25 15:09:00|||||||||3
1637852950000|2021-11-25 15:09:10|44381.6|44361.6|44384|44364|44384|44364|44381.6|44361.6|3
1637852960000|2021-11-25 15:09:20|||||||||2
1637852970000|2021-11-25 15:09:30|||||||||2
1637852990000|2021-11-25 15:09:50|44384.1|44364.1|44384.1|44364.1|44384.1|44364.1|44384.1|44364.1|0
1637853000000|2021-11-25 15:10:00|44384|44364|44384|44364|44384.1|44364.1|44384|44364|3
1637853010000|2021-11-25 15:10:10|44379.2|44359.2|44379.1|44359.1|44381.6|44361.6|44379.1|44359.1|1
1637853020000|2021-11-25 15:10:20|44384|44364|44379|44359|44384|44364|44379|44359|4
1637853030000|2021-11-25 15:10:30|44381.7|44361.7|44384.1|44364.1|44384.1|44364.1|44381.7|44361.7|2
1637853040000|2021-11-25 15:10:40|44379.1|44359.1|44384.1|44364.1|44384.1|44364.1|44379.1|44359.1|4
1637853050000|2021-11-25 15:10:50|44384|44364|44383.9|44363.9|44384|44364|44383.9|44363.9|2
1637853060000|2021-11-25 15:11:00|44384|44364|44384|44364|44384.1|44364.1|44381.6|44361.6|1
1637853070000|2021-11-25 15:11:10|44386.6|44366.6|44384.1|44364.1|44386.6|44366.6|44384|44364|1
1637853080000|2021-11-25 15:11:20|44384.2|44364.2|44389|44369|44389.1|44369.1|44384.1|44364.1|12
1637853090000|2021-11-25 15:11:30|44389.1|44369.1|44389.1|44369.1|44389.1|44369.1|44389.1|44369.1|0
1637853120000|2021-11-25 15:12:00|44386.6|44366.6|44386.5|44366.5|44386.6|44366.6|44384.1|44364.1|3
1637853130000|2021-11-25 15:12:10|44384.1|44364.1|44384.1|44364.1|44384.1|44364.1|44384|44364|1
1637853140000|2021-11-25 15:12:20|44384.2|44364.2|44379.2|44359.2|44384.2|44364.2|44379.2|44359.2|28
1637853150000|2021-11-25 15:12:30|44379.1|44359.1|44376.6|44356.6|44379.1|44359.1|44376.6|44356.6|2
1637853160000|2021-11-25 15:12:40|44374.2|44354.2|44371.8|44351.8|44374.2|44354.2|44371.8|44351.8|2
1637853170000|2021-11-25 15:12:50|44371.7|44351.7|44366.5|44346.5|44371.7|44351.7|44364.1|44344.1|6
1637853180000|2021-11-25 15:13:00|44364|44344|44359.1|44339.1|44366.5|44346.5|44359.1|44339.1|2
1637853190000|2021-11-25 15:13:10|44359|44339|44358.9|44338.9|44359|44339|44354.1|44334.1|6
1637853200000|2021-11-25 15:13:20|44356.5|44336.5|44331.4|44311.4|44356.5|44336.5|44326.5|44306.5|10
1637853210000|2021-11-25 15:13:30|44329|44309|44328.9|44308.9|44331.4|44311.4|44328.9|44308.9|33
1637853220000|2021-11-25 15:13:40|44331.3|44311.3|44331.4|44311.4|44331.4|44311.4|44326.4|44306.4|3
1637853230000|2021-11-25 15:13:50|44329|44309|44321.3|44301.3|44331.4|44311.4|44321.3|44301.3|7
1637853240000|2021-11-25 15:14:00|44316.5|44296.5|44316.5|44296.5|44316.5|44296.5|44316.5|44296.5|10
1637853250000|2021-11-25 15:14:10|44318.9|44298.9|44316.3|44296.3|44318.9|44298.9|44313.8|44293.8|8
1637853260000|2021-11-25 15:14:20|44298.8|44278.8|44283.9|44263.9|44298.8|44278.8|44283.9|44263.9|8
1637853270000|2021-11-25 15:14:30|44283.8|44263.8|44271.4|44251.4|44283.8|44263.8|44263.9|44243.9|27
1637853280000|2021-11-25 15:14:40|44273.8|44253.8|44274.2|44254.2|44274.2|44254.2|44266.5|44246.5|7
1637853290000|2021-11-25 15:14:50|44279|44259|44288.8|44268.8|44288.8|44268.8|44278.9|44258.9|4
1637853300000|2021-11-25 15:15:00|44286.3|44266.3|44288.9|44268.9|44288.9|44268.9|44281.4|44261.4|8
1637853310000|2021-11-25 15:15:10|44291.3|44271.3|44291.4|44271.4|44291.4|44271.4|44288.9|44268.9|6
1637853320000|2021-11-25 15:15:20|44289|44269|44288.9|44268.9|44291.5|44271.5|44286.5|44266.5|2
1637853330000|2021-11-25 15:15:30|44291.3|44271.3|44291.4|44271.4|44291.4|44271.4|44291.3|44271.3|1
1637853350000|2021-11-25 15:15:50|44291.5|44271.5|44289|44269|44291.5|44271.5|44289|44269|51
1637853360000|2021-11-25 15:16:00|44289.1|44269.1|44288.9|44268.9|44291.4|44271.4|44288.9|44268.9|46
1637853370000|2021-11-25 15:16:10|44291.3|44271.3|44291.4|44271.4|44291.4|44271.4|44291.3|44271.3|50
1637853380000|2021-11-25 15:16:20|44288.9|44268.9|44288.9|44268.9|44288.9|44268.9|44288.9|44268.9|0
1637853390000|2021-11-25 15:16:30|44291.4|44271.4|44276.5|44256.5|44291.4|44271.4|44276.5|44256.5|3
1637853400000|2021-11-25 15:16:40|44279|44259|44281.5|44261.5|44286.4|44266.4|44279|44259|4
1637853410000|2021-11-25 15:16:50|44286.4|44266.4|44294|44274|44294|44274|44286.4|44266.4|17
1637853420000|2021-11-25 15:17:00|44296.5|44276.5|44299.1|44279.1|44301.5|44281.5|44294|44274|2
1637853430000|2021-11-25 15:17:10|44301.5|44281.5|44308.9|44288.9|44308.9|44288.9|44301.5|44281.5|3
1637853440000|2021-11-25 15:17:20|44313.9|44293.9|44316.6|44296.6|44316.6|44296.6|44311.5|44291.5|7
1637853450000|2021-11-25 15:17:30|44323.9|44303.9|44321.4|44301.4|44323.9|44303.9|44321.4|44301.4|0
1637853460000|2021-11-25 15:17:40|44321.5|44301.5|44326.4|44306.4|44326.4|44306.4|44321.5|44301.5|0
1637853470000|2021-11-25 15:17:50|44331.4|44311.4|44341.4|44321.4|44341.4|44321.4|44331.4|44311.4|13
1637853480000|2021-11-25 15:18:00|44341.5|44321.5|44356.4|44336.4|44356.4|44336.4|44341.5|44321.5|6
1637853490000|2021-11-25 15:18:10|44358.9|44338.9|44366.4|44346.4|44366.4|44346.4|44358.9|44338.9|44
1637853500000|2021-11-25 15:18:20|44363.9|44343.9|44371.3|44351.3|44371.3|44351.3|44363.8|44343.8|4
1637853510000|2021-11-25 15:18:30|44368.8|44348.8|44361.2|44341.2|44373.7|44353.7|44358.9|44338.9|5
1637853520000|2021-11-25 15:18:40|44356.4|44336.4|44356.3|44336.3|44361.3|44341.3|44353.9|44333.9|0
1637853530000|2021-11-25 15:18:50|44353.8|44333.8|44356.4|44336.4|44356.4|44336.4|44353.8|44333.8|2
1637853540000|2021-11-25 15:19:00|44358.8|44338.8|44376|44356|44376|44356|44358.8|44338.8|3
1637853550000|2021-11-25 15:19:10|44376.2|44356.2|44381.2|44361.2|44381.2|44361.2|44373.8|44353.8|1
1637853560000|2021-11-25 15:19:20|44381.3|44361.3|44388.8|44368.8|44388.8|44368.8|44381.3|44361.3|1
1637853570000|2021-11-25 15:19:30|44393.7|44373.7|44391.2|44371.2|44393.7|44373.7|44391.2|44371.2|2
1637853580000|2021-11-25 15:19:40|44393.7|44373.7|44401.4|44381.4|44401.4|44381.4|44393.7|44373.7|5
1637853590000|2021-11-25 15:19:50|44398.9|44378.9|44401.4|44381.4|44401.4|44381.4|44398.9|44378.9|1
1637853600000|2021-11-25 15:20:00|44401.3|44381.3|44391.2|44371.2|44401.3|44381.3|44391.2|44371.2|9
1637853610000|2021-11-25 15:20:10|44388.8|44368.8|44381.4|44361.4|44388.8|44368.8|44381.4|44361.4|11
1637853620000|2021-11-25 15:20:20|44383.9|44363.9|44393.8|44373.8|44393.8|44373.8|44383.9|44363.9|2
1637853630000|2021-11-25 15:20:30|||||||||1
1637853640000|2021-11-25 15:20:40|44393.9|44373.9|44398.8|44378.8|44398.8|44378.8|44393.9|44373.9|4
1637853650000|2021-11-25 15:20:50|44401.2|44381.2|44401.2|44381.2|44401.2|44381.2|44398.7|44378.7|4
1637853660000|2021-11-25 15:21:00|44398.8|44378.8|44401.2|44381.2|44401.2|44381.2|44398.8|44378.8|0
1637853670000|2021-11-25 15:21:10|44406.4|44386.4|44406.2|44386.2|44408.8|44388.8|44403.8|44383.8|11
1637853680000|2021-11-25 15:21:20|44403.8|44383.8|44396.4|44376.4|44403.9|44383.9|44396.4|44376.4|2
1637853690000|2021-11-25 15:21:30|44398.8|44378.8|44406.4|44386.4|44406.4|44386.4|44398.8|44378.8|2
1637853700000|2021-11-25 15:21:40|44408.9|44388.9|44396.2|44376.2|44416.4|44396.4|44391.2|44371.2|10
1637853710000|2021-11-25 15:21:50|44393.8|44373.8|44393.8|44373.8|44396.3|44376.3|44391.4|44371.4|58
1637853720000|2021-11-25 15:22:00|44391.3|44371.3|44386.4|44366.4|44391.3|44371.3|44386.4|44366.4|1
1637853730000|2021-11-25 15:22:10|44388.9|44368.9|44391.3|44371.3|44391.3|44371.3|44386.4|44366.4|0
1637853740000|2021-11-25 15:22:20|44388.9|44368.9|44391.2|44371.2|44391.3|44371.3|44388.9|44368.9|5
1637853750000|2021-11-25 15:22:30|44391.3|44371.3|44396.2|44376.2|44396.2|44376.2|44391.3|44371.3|2
1637853760000|2021-11-25 15:22:40|44396.3|44376.3|44401.3|44381.3|44401.3|44381.3|44396.3|44376.3|0
1637853780000|2021-11-25 15:23:00|44401.4|44381.4|44401.5|44381.5|44411.3|44391.3|44401.4|44381.4|7
1637853790000|2021-11-25 15:23:10|44403.9|44383.9|44403.9|44383.9|44403.9|44383.9|44403.9|44383.9|0
1637853800000|2021-11-25 15:23:20|44406.4|44386.4|44408.8|44388.8|44408.8|44388.8|44406.3|44386.3|4
1637853810000|2021-11-25 15:23:30|44411.2|44391.2|44418.8|44398.8|44421.3|44401.3|44411.2|44391.2|5
1637853820000|2021-11-25 15:23:40|44421.3|44401.3|44421.4|44401.4|44421.4|44401.4|44418.8|44398.8|3
1637853830000|2021-11-25 15:23:50|44451.1|44431.1|44431.3|44411.3|44451.2|44431.2|44431.3|44411.3|18
1637853840000|2021-11-25 15:24:00|44433.7|44413.7|44436.1|44416.1|44438.6|44418.6|44431.2|44411.2|4
1637853850000|2021-11-25 15:24:10|44436.2|44416.2|44433.8|44413.8|44438.7|44418.7|44433.8|44413.8|52
1637853860000|2021-11-25 15:24:20|44436.2|44416.2|44433.8|44413.8|44436.2|44416.2|44433.8|44413.8|0
1637853870000|2021-11-25 15:24:30|44431.4|44411.4|44431.4|44411.4|44433.8|44413.8|44431.4|44411.4|0
1637853880000|2021-11-25 15:24:40|44433.8|44413.8|44433.9|44413.9|44433.9|44413.9|44433.8|44413.8|1
1637853890000|2021-11-25 15:24:50|44436.2|44416.2|44438.7|44418.7|44438.7|44418.7|44436.2|44416.2|1
1637853900000|2021-11-25 15:25:00|44441.1|44421.1|44446.2|44426.2|44446.2|44426.2|44441.1|44421.1|2
1637853910000|2021-11-25 15:25:10|44448.6|44428.6|44456.4|44436.4|44458.8|44438.8|44446.3|44426.3|6
1637853920000|2021-11-25 15:25:20|44456.3|44436.3|44461.2|44441.2|44461.2|44441.2|44456.3|44436.3|2
1637853930000|2021-11-25 15:25:30|44458.8|44438.8|44456.2|44436.2|44458.8|44438.8|44456.2|44436.2|2
1637853940000|2021-11-25 15:25:40|44458.7|44438.7|44458.7|44438.7|44458.7|44438.7|44458.7|44438.7|7
1637853950000|2021-11-25 15:25:50|44461.1|44441.1|44478.7|44458.7|44478.7|44458.7|44458.7|44438.7|7
1637853960000|2021-11-25 15:26:00|44476.3|44456.3|44461.4|44441.4|44481.1|44461.1|44461.4|44441.4|8
1637853970000|2021-11-25 15:26:10|44463.9|44443.9|44458.8|44438.8|44463.9|44443.9|44456.4|44436.4|4
1637853980000|2021-11-25 15:26:20|44456.4|44436.4|44451.5|44431.5|44456.4|44436.4|44451.4|44431.4|7
1637853990000|2021-11-25 15:26:30|44453.9|44433.9|44454|44434|44454|44434|44449|44429|2
1637854000000|2021-11-25 15:26:40|44451.5|44431.5|44451.4|44431.4|44453.9|44433.9|44448.9|44428.9|4
1637854010000|2021-11-25 15:26:50|44448.9|44428.9|44451.5|44431.5|44453.9|44433.9|44448.9|44428.9|10
1637854020000|2021-11-25 15:27:00|44449.1|44429.1|44451.5|44431.5|44451.5|44431.5|44449.1|44429.1|0
1637854030000|2021-11-25 15:27:10|44451.4|44431.4|44453.9|44433.9|44453.9|44433.9|44449|44429|1
1637854040000|2021-11-25 15:27:20|44451.5|44431.5|44459|44439|44459|44439|44449|44429|0
1637854050000|2021-11-25 15:27:30|44461.4|44441.4|44461.4|44441.4|44461.4|44441.4|44456.5|44436.5|1
1637854060000|2021-11-25 15:27:40|44459|44439|44461.4|44441.4|44461.4|44441.4|44459|44439|0
1637854070000|2021-11-25 15:27:50|44459|44439|44464|44444|44464|44444|44456.5|44436.5|0
1637854080000|2021-11-25 15:28:00|44461.5|44441.5|44466.4|44446.4|44466.5|44446.5|44461.5|44441.5|3
1637854090000|2021-11-25 15:28:10|44459|44439|44461.5|44441.5|44461.5|44441.5|44459|44439|11
1637854100000|2021-11-25 15:28:20|44459|44439|44458.9|44438.9|44461.4|44441.4|44458.9|44438.9|4
1637854110000|2021-11-25 15:28:30|44459|44439|44461.4|44441.4|44461.4|44441.4|44459|44439|2
1637854120000|2021-11-25 15:28:40|44459|44439|44461.5|44441.5|44461.5|44441.5|44459|44439|2
1637854130000|2021-11-25 15:28:50|44459|44439|44459|44439|44459|44439|44459|44439|5
1637854140000|2021-11-25 15:29:00|44458.9|44438.9|44454|44434|44458.9|44438.9|44454|44434|2
1637854150000|2021-11-25 15:29:10|44451.5|44431.5|44446.5|44426.5|44451.5|44431.5|44444|44424|2
1637854160000|2021-11-25 15:29:20|44444|44424|44438.9|44418.9|44444|44424|44438.9|44418.9|5
1637854170000|2021-11-25 15:29:30|||||||||5
1637854180000|2021-11-25 15:29:40|44439|44419|44441.4|44421.4|44441.4|44421.4|44439|44419|0
1637854190000|2021-11-25 15:29:50|44439|44419|44444.1|44424.1|44444.1|44424.1|44436.5|44416.5|2
1637854200000|2021-11-25 15:30:00|44446.5|44426.5|44444|44424|44446.5|44426.5|44444|44424|2
1637854210000|2021-11-25 15:30:10|44446.4|44426.4|44436.5|44416.5|44446.4|44426.4|44436.5|44416.5|3
1637854220000|2021-11-25 15:30:20|44438.9|44418.9|44436.4|44416.4|44438.9|44418.9|44436.4|44416.4|5
1637854230000|2021-11-25 15:30:30|44438.8|44418.8|44436.4|44416.4|44438.8|44418.8|44436.4|44416.4|0
1637854240000|2021-11-25 15:30:40|44436.3|44416.3|44431.5|44411.5|44436.4|44416.4|44431.5|44411.5|4
1637854250000|2021-11-25 15:30:50|44434|44414|44434|44414|44434|44414|44434|44414|3
1637854260000|2021-11-25 15:31:00|44439|44419|44441.4|44421.4|44441.4|44421.4|44439|44419|3
1637854270000|2021-11-25 15:31:10|44443.8|44423.8|44446.3|44426.3|44446.3|44426.3|44443.8|44423.8|1
1637854280000|2021-11-25 15:31:20|44443.9|44423.9|44448.8|44428.8|44448.8|44428.8|44443.9|44423.9|1
1637854290000|2021-11-25 15:31:30|44446.4|44426.4|44449|44429|44449|44429|44446.4|44426.4|1
1637854310000|2021-11-25 15:31:50|44451.5|44431.5|44451.5|44431.5|44451.5|44431.5|44451.5|44431.5|0
1637854320000|2021-11-25 15:32:00|44456.5|44436.5|44466.5|44446.5|44466.5|44446.5|44454|44434|7
1637854330000|2021-11-25 15:32:10|44464.1|44444.1|44481.4|44461.4|44481.4|44461.4|44464|44444|5
1637854340000|2021-11-25 15:32:20|44483.8|44463.8|44486.4|44466.4|44486.4|44466.4|44481.4|44461.4|4
1637854350000|2021-11-25 15:32:30|44486.5|44466.5|44491.7|44471.7|44491.7|44471.7|44486.5|44466.5|16
1637854360000|2021-11-25 15:32:40|44489.1|44469.1|44486.5|44466.5|44489.1|44469.1|44486.5|44466.5|5
1637854370000|2021-11-25 15:32:50|44489|44469|44484.1|44464.1|44489|44469|44484.1|44464.1|1
1637854380000|2021-11-25 15:33:00|44486.5|44466.5|44484|44464|44486.5|44466.5|44484|44464|1
1637854390000|2021-11-25 15:33:10|44481.5|44461.5|44481.6|44461.6|44481.6|44461.6|44479.1|44459.1|22
1637854400000|2021-11-25 15:33:20|44484|44464|44486.5|44466.5|44486.5|44466.5|44484|44464|0
1637854410000|2021-11-25 15:33:30|44484|44464|44484.1|44464.1|44484.1|44464.1|44484|44464|10
1637854420000|2021-11-25 15:33:40|44486.5|44466.5|44484.1|44464.1|44486.5|44466.5|44484|44464|1
1637854430000|2021-11-25 15:33:50|44486.5|44466.5|44486.5|44466.5|44486.5|44466.5|44484.1|44464.1|0
1637854440000|2021-11-25 15:34:00|44484.1|44464.1|44486.5|44466.5|44486.5|44466.5|44484.1|44464.1|25
1637854450000|2021-11-25 15:34:10|44484.1|44464.1|44486.5|44466.5|44486.6|44466.6|44484|44464|0
1637854460000|2021-11-25 15:34:20|44484|44464|44484|44464|44486.5|44466.5|44481.6|44461.6|5
1637854470000|2021-11-25 15:34:30|44486.5|44466.5|44484|44464|44486.5|44466.5|44481.5|44461.5|1
1637854490000|2021-11-25 15:34:50|44483.9|44463.9|44478.8|44458.8|44483.9|44463.9|44478.8|44458.8|6
1637854500000|2021-11-25 15:35:00|44478.9|44458.9|44476.4|44456.4|44479|44459|44476.4|44456.4|0
1637854510000|2021-11-25 15:35:10|||||||||1
1637854520000|2021-11-25 15:35:20|44478.9|44458.9|44478.9|44458.9|44478.9|44458.9|44478.9|44458.9|1
1637854530000|2021-11-25 15:35:30|44476.5|44456.5|44476.5|44456.5|44476.5|44456.5|44476.5|44456.5|1
1637854540000|2021-11-25 15:35:40|44476.4|44456.4|44476.4|44456.4|44476.4|44456.4|44476.4|44456.4|0
1637854550000|2021-11-25 15:35:50|44476.5|44456.5|44476.5|44456.5|44476.5|44456.5|44476.5|44456.5|0
1637854560000|2021-11-25 15:36:00|44479|44459|44481.5|44461.5|44481.5|44461.5|44479|44459|9
1637854570000|2021-11-25 15:36:10|44481.6|44461.6|44481.6|44461.6|44481.6|44461.6|44481.6|44461.6|0
1637854580000|2021-11-25 15:36:20|44484|44464|44484|44464|44484|44464|44484|44464|1
1637854590000|2021-11-25 15:36:30|||||||||1
1637854600000|2021-11-25 15:36:40|||||||||4
1637854610000|2021-11-25 15:36:50|44481.4|44461.4|44479|44459|44481.4|44461.4|44479|44459|2
1637854620000|2021-11-25 15:37:00|44474|44454|44474|44454|44474|44454|44474|44454|2
1637854630000|2021-11-25 15:37:10|44478.9|44458.9|44474|44454|44478.9|44458.9|44474|44454|5
1637854640000|2021-11-25 15:37:20|44476.4|44456.4|44474|44454|44478.8|44458.8|44474|44454|0
1637854650000|2021-11-25 15:37:30|44476.5|44456.5|44476.5|44456.5|44479|44459|44474|44454|3
1637854660000|2021-11-25 15:37:40|44479|44459|44479|44459|44479|44459|44479|44459|0
1637854680000|2021-11-25 15:38:00|44481.4|44461.4|44484|44464|44484|44464|44479|44459|3
1637854710000|2021-11-25 15:38:30|||||||||2
1637854720000|2021-11-25 15:38:40|44479|44459|44479|44459|44479|44459|44479|44459|1
1637854740000|2021-11-25 15:39:00|44476.6|44456.6|44481.5|44461.5|44481.5|44461.5|44476.5|44456.5|5
1637854750000|2021-11-25 15:39:10|44479|44459|44486.4|44466.4|44486.4|44466.4|44479|44459|9
1637854760000|2021-11-25 15:39:20|44486.5|44466.5|44486.5|44466.5|44486.5|44466.5|44486.5|44466.5|2
1637854770000|2021-11-25 15:39:30|44489|44469|44489|44469|44491.5|44471.5|44489|44469|1
1637854780000|2021-11-25 15:39:40|44491.5|44471.5|44489.1|44469.1|44491.6|44471.6|44489.1|44469.1|0
1637854790000|2021-11-25 15:39:50|44491.5|44471.5|44493.9|44473.9|44493.9|44473.9|44491.5|44471.5|1
1637854800000|2021-11-25 15:40:00|44494|44474|44494|44474|44494|44474|44494|44474|26
1637854810000|2021-11-25 15:40:10|44494.1|44474.1|44494.1|44474.1|44496.6|44476.6|44494.1|44474.1|7
1637854820000|2021-11-25 15:40:20|44496.5|44476.5|44496.6|44476.6|44496.6|44476.6|44496.5|44476.5|2
1637854830000|2021-11-25 15:40:30|44499|44479|44499|44479|44499|44479|44499|44479|50
1637854840000|2021-11-25 15:40:40|44494.1|44474.1|44491.6|44471.6|44494.1|44474.1|44491.5|44471.5|4
1637854850000|2021-11-25 15:40:50|44491.5|44471.5|44491.5|44471.5|44491.5|44471.5|44491.5|44471.5|0
1637854860000|2021-11-25 15:41:00|44491.4|44471.4|44491.4|44471.4|44491.4|44471.4|44489|44469|0
1637854870000|2021-11-25 15:41:10|44489|44469|44489|44469|44491.4|44471.4|44489|44469|0
1637854880000|2021-11-25 15:41:20|44486.6|44466.6|44486.6|44466.6|44486.6|44466.6|44486.6|44466.6|1
1637854890000|2021-11-25 15:41:30|44484.1|44464.1|44486.6|44466.6|44486.6|44466.6|44484.1|44464.1|2
1637854920000|2021-11-25 15:42:00|44489.1|44469.1|44484.1|44464.1|44489.1|44469.1|44484.1|44464.1|2
1637854930000|2021-11-25 15:42:10|44484|44464|44481.6|44461.6|44484.1|44464.1|44481.6|44461.6|0
1637854940000|2021-11-25 15:42:20|44484|44464|44481.6|44461.6|44484|44464|44481.6|44461.6|0
1637854950000|2021-11-25 15:42:30|44481.5|44461.5|44484.1|44464.1|44484.1|44464.1|44481.5|44461.5|4
1637854960000|2021-11-25 15:42:40|44489|44469|44489|44469|44489.1|44469.1|44489|44469|2
1637854970000|2021-11-25 15:42:50|44489.1|44469.1|44486.6|44466.6|44489.1|44469.1|44486.6|44466.6|2
1637854980000|2021-11-25 15:43:00|44489|44469|44489.1|44469.1|44489.1|44469.1|44489|44469|4
1637855000000|2021-11-25 15:43:20|||||||||1
1637855010000|2021-11-25 15:43:30|44501.4|44481.4|44501.4|44481.4|44501.4|44481.4|44501.4|44481.4|5
1637855020000|2021-11-25 15:43:40|44506.4|44486.4|44506.5|44486.5|44506.5|44486.5|44504|44484|5
1637855030000|2021-11-25 15:43:50|44504.1|44484.1|44509|44489|44509|44489|44504.1|44484.1|1
1637855040000|2021-11-25 15:44:00|44509.1|44489.1|44509.1|44489.1|44509.1|44489.1|44506.6|44486.6|2
1637855060000|2021-11-25 15:44:20|44514|44494|44514|44494|44514|44494|44514|44494|2
1637855070000|2021-11-25 15:44:30|44514.1|44494.1|44516.5|44496.5|44516.5|44496.5|44514.1|44494.1|8
1637855080000|2021-11-25 15:44:40|44518.9|44498.9|44519|44499|44519|44499|44518.9|44498.9|0
1637855090000|2021-11-25 15:44:50|44521.4|44501.4|44524.1|44504.1|44524.1|44504.1|44519|44499|3
1637855100000|2021-11-25 15:45:00|44524|44504|44528.9|44508.9|44528.9|44508.9|44524|44504|8
1637855110000|2021-11-25 15:45:10|44526.5|44506.5|44526.4|44506.4|44528.9|44508.9|44526.4|44506.4|1
1637855120000|2021-11-25 15:45:20|44526.5|44506.5|44518.9|44498.9|44526.6|44506.6|44518.9|44498.9|3
1637855130000|2021-11-25 15:45:30|44521.4|44501.4|44516.4|44496.4|44521.4|44501.4|44516.4|44496.4|3
1637855160000|2021-11-25 15:46:00|44514|44494|44516.4|44496.4|44516.5|44496.5|44514|44494|0
1637855170000|2021-11-25 15:46:10|44513.9|44493.9|44494.1|44474.1|44513.9|44493.9|44494.1|44474.1|8
1637855180000|2021-11-25 15:46:20|44489.1|44469.1|44491.6|44471.6|44491.6|44471.6|44489.1|44469.1|4
1637855190000|2021-11-25 15:46:30|44494|44474|44491.6|44471.6|44494|44474|44489.1|44469.1|1
1637855200000|2021-11-25 15:46:40|44494|44474|44489|44469|44494|44474|44489|44469|2
1637855210000|2021-11-25 15:46:50|44489.1|44469.1|44494|44474|44494|44474|44489.1|44469.1|0
1637855220000|2021-11-25 15:47:00|44489|44469|44489|44469|44491.4|44471.4|44489|44469|0
1637855250000|2021-11-25 15:47:30|44488.9|44468.9|44486.4|44466.4|44488.9|44468.9|44486.4|44466.4|4
1637855260000|2021-11-25 15:47:40|44483.9|44463.9|44481.5|44461.5|44483.9|44463.9|44481.5|44461.5|0
1637855290000|2021-11-25 15:48:10|44479|44459|44476.6|44456.6|44479|44459|44474.1|44454.1|0
1637855300000|2021-11-25 15:48:20|44474.1|44454.1|44471.6|44451.6|44476.5|44456.5|44471.5|44451.5|0
1637855310000|2021-11-25 15:48:30|44474|44454|44471.4|44451.4|44474|44454|44471.4|44451.4|0
1637855320000|2021-11-25 15:48:40|44469|44449|44469|44449|44469|44449|44468.9|44448.9|0
1637855330000|2021-11-25 15:48:50|44468.9|44448.9|44461.5|44441.5|44468.9|44448.9|44461.5|44441.5|5
1637855340000|2021-11-25 15:49:00|44459.1|44439.1|44456.6|44436.6|44461.5|44441.5|44456.6|44436.6|1
1637855350000|2021-11-25 15:49:10|44453.9|44433.9|44444.1|44424.1|44453.9|44433.9|44444.1|44424.1|4
1637855360000|2021-11-25 15:49:20|44446.6|44426.6|44449.1|44429.1|44449.1|44429.1|44446.6|44426.6|3
1637855370000|2021-11-25 15:49:30|44449|44429|44444.1|44424.1|44449.1|44429.1|44444.1|44424.1|1
1637855380000|2021-11-25 15:49:40|44449.1|44429.1|44451.6|44431.6|44451.6|44431.6|44449.1|44429.1|6
1637855390000|2021-11-25 15:49:50|44454.1|44434.1|44454.1|44434.1|44454.1|44434.1|44454.1|44434.1|0
1637855400000|2021-11-25 15:50:00|44456.6|44436.6|44461.6|44441.6|44461.6|44441.6|44456.6|44436.6|3
1637855410000|2021-11-25 15:50:10|44459.1|44439.1|44454.1|44434.1|44459.1|44439.1|44454.1|44434.1|3
1637855420000|2021-11-25 15:50:20|44454|44434|44446.6|44426.6|44454|44434|44446.6|44426.6|2
1637855430000|2021-11-25 15:50:30|44449.1|44429.1|44449.1|44429.1|44449.1|44429.1|44446.6|44426.6|0
1637855440000|2021-11-25 15:50:40|||||||||1
1637855450000|2021-11-25 15:50:50|44446.6|44426.6|44446.6|44426.6|44446.6|44426.6|44446.6|44426.6|1
1637855460000|2021-11-25 15:51:00|44449.1|44429.1|44449.1|44429.1|44449.1|44429.1|44446.6|44426.6|3
1637855470000|2021-11-25 15:51:10|44449.2|44429.2|44456.6|44436.6|44456.6|44436.6|44449.2|44429.2|2
1637855480000|2021-11-25 15:51:20|44454.2|44434.2|44451.7|44431.7|44454.3|44434.3|44451.6|44431.6|1
1637855490000|2021-11-25 15:51:30|44451.6|44431.6|44451.6|44431.6|44454.1|44434.1|44451.6|44431.6|1
1637855500000|2021-11-25 15:51:40|44451.7|44431.7|44454.1|44434.1|44454.1|44434.1|44451.7|44431.7|0
1637855510000|2021-11-25 15:51:50|44451.6|44431.6|44451.6|44431.6|44451.6|44431.6|44451.6|44431.6|1
1637855520000|2021-11-25 15:52:00|44449.1|44429.1|44444.2|44424.2|44449.1|44429.1|44444.2|44424.2|0
1637855540000|2021-11-25 15:52:20|44449.1|44429.1|44446.6|44426.6|44449.1|44429.1|44446.6|44426.6|1
1637855550000|2021-11-25 15:52:30|44444.2|44424.2|44446.6|44426.6|44446.6|44426.6|44444.2|44424.2|2
1637855560000|2021-11-25 15:52:40|44449.1|44429.1|44454.1|44434.1|44454.1|44434.1|44449.1|44429.1|2
1637855570000|2021-11-25 15:52:50|44454.2|44434.2|44454.2|44434.2|44454.2|44434.2|44454.2|44434.2|0
1637855580000|2021-11-25 15:53:00|44454.1|44434.1|44454.2|44434.2|44454.2|44434.2|44451.6|44431.6|2
1637855600000|2021-11-25 15:53:20|44456.7|44436.7|44454.2|44434.2|44456.7|44436.7|44454.2|44434.2|0
1637855610000|2021-11-25 15:53:30|44456.7|44436.7|44459.2|44439.2|44459.2|44439.2|44456.7|44436.7|0
1637855630000|2021-11-25 15:53:50|44461.7|44441.7|44464.2|44444.2|44464.2|44444.2|44461.7|44441.7|1
1637855640000|2021-11-25 15:54:00|44466.6|44446.6|44464.1|44444.1|44466.6|44446.6|44464.1|44444.1|1
1637855650000|2021-11-25 15:54:10|||||||||1
1637855660000|2021-11-25 15:54:20|44466.6|44446.6|44466.6|44446.6|44466.6|44446.6|44466.6|44446.6|5
1637855670000|2021-11-25 15:54:30|44466.7|44446.7|44469.1|44449.1|44469.1|44449.1|44466.7|44446.7|0
1637855690000|2021-11-25 15:54:50|||||||||2
1637855700000|2021-11-25 15:55:00|44464.2|44444.2|44459.2|44439.2|44464.2|44444.2|44459.2|44439.2|5
1637855730000|2021-11-25 15:55:30|44461.6|44441.6|44461.6|44441.6|44461.6|44441.6|44459.2|44439.2|0
1637855740000|2021-11-25 15:55:40|44459.2|44439.2|44459.2|44439.2|44459.2|44439.2|44459.1|44439.1|0
1637855750000|2021-11-25 15:55:50|44459.1|44439.1|44459.1|44439.1|44459.1|44439.1|44459.1|44439.1|4
1637855760000|2021-11-25 15:56:00|44454.2|44434.2|44454|44434|44454.2|44434.2|44454|44434|1
1637855780000|2021-11-25 15:56:20|44451.6|44431.6|44454|44434|44454|44434|44451.6|44431.6|0
1637855790000|2021-11-25 15:56:30|44451.6|44431.6|44454|44434|44454|44434|44451.6|44431.6|0
1637855810000|2021-11-25 15:56:50|44451.6|44431.6|44451.6|44431.6|44454|44434|44451.6|44431.6|0
1637855820000|2021-11-25 15:57:00|44449.2|44429.2|44449.2|44429.2|44449.2|44429.2|44449.2|44429.2|0
1637855840000|2021-11-25 15:57:20|44446.7|44426.7|44446.7|44426.7|44446.7|44426.7|44446.7|44426.7|0
1637855850000|2021-11-25 15:57:30|44449.2|44429.2|44446.7|44426.7|44449.2|44429.2|44446.7|44426.7|31
1637855860000|2021-11-25 15:57:40|44446.8|44426.8|44444.2|44424.2|44449.2|44429.2|44444.2|44424.2|22
1637855870000|2021-11-25 15:57:50|44446.7|44426.7|44449.3|44429.3|44449.3|44429.3|44446.7|44426.7|2
1637855880000|2021-11-25 15:58:00|44454.3|44434.3|44459.2|44439.2|44459.2|44439.2|44454.3|44434.3|2
1637855890000|2021-11-25 15:58:10|44461.7|44441.7|44466.7|44446.7|44466.7|44446.7|44461.7|44441.7|2
1637855900000|2021-11-25 15:58:20|44469.2|44449.2|44469.2|44449.2|44469.2|44449.2|44469.2|44449.2|4
1637855910000|2021-11-25 15:58:30|44471.7|44451.7|44471.7|44451.7|44474.2|44454.2|44471.7|44451.7|8
1637855920000|2021-11-25 15:58:40|44471.8|44451.8|44474.2|44454.2|44476.7|44456.7|44471.7|44451.7|5
1637855940000|2021-11-25 15:59:00|44469.2|44449.2|44466.7|44446.7|44469.2|44449.2|44466.7|44446.7|4
1637855950000|2021-11-25 15:59:10|44464.2|44444.2|44459.2|44439.2|44464.2|44444.2|44459.2|44439.2|1
1637855970000|2021-11-25 15:59:30|44461.7|44441.7|44459.2|44439.2|44464.2|44444.2|44459.2|44439.2|3
1637855980000|2021-11-25 15:59:40|44461.7|44441.7|44459.2|44439.2|44461.7|44441.7|44459.2|44439.2|0
1637855990000|2021-11-25 15:59:50|44461.6|44441.6|44459.2|44439.2|44464.1|44444.1|44459.2|44439.2|0
1637856000000|2021-11-25 16:00:00|44454.2|44434.2|44454.1|44434.1|44454.2|44434.2|44454.1|44434.1|0
1637856010000|2021-11-25 16:00:10|44451.7|44431.7|44444.2|44424.2|44451.7|44431.7|44444.2|44424.2|0
1637856020000|2021-11-25 16:00:20|44444.1|44424.1|44441.7|44421.7|44444.1|44424.1|44441.7|44421.7|2
1637856030000|2021-11-25 16:00:30|44439.2|44419.2|44439.2|44419.2|44439.2|44419.2|44436.7|44416.7|3
1637856040000|2021-11-25 16:00:40|44436.7|44416.7|44439.2|44419.2|44439.2|44419.2|44436.7|44416.7|8
1637856050000|2021-11-25 16:00:50|44441.7|44421.7|44441.7|44421.7|44441.7|44421.7|44441.7|44421.7|7
1637856060000|2021-11-25 16:01:00|||||||||1
1637856070000|2021-11-25 16:01:10|||||||||1
1637856080000|2021-11-25 16:01:20|44439.2|44419.2|44444.2|44424.2|44444.2|44424.2|44439.2|44419.2|1
1637856100000|2021-11-25 16:01:40|||||||||1
1637856110000|2021-11-25 16:01:50|44446.6|44426.6|44446.6|44426.6|44446.6|44426.6|44446.6|44426.6|1
1637856120000|2021-11-25 16:02:00|44449.2|44429.2|44449.2|44429.2|44449.2|44429.2|44449.2|44429.2|0
1637856130000|2021-11-25 16:02:10|44451.7|44431.7|44451.6|44431.6|44451.7|44431.7|44449.2|44429.2|0
1637856140000|2021-11-25 16:02:20|44449.2|44429.2|44449.2|44429.2|44449.2|44429.2|44449.2|44429.2|0
1637856150000|2021-11-25 16:02:30|44454.2|44434.2|44451.6|44431.6|44454.2|44434.2|44449.2|44429.2|1
1637856160000|2021-11-25 16:02:40|44449.2|44429.2|44449.2|44429.2|44451.6|44431.6|44449.2|44429.2|0
1637856170000|2021-11-25 16:02:50|44451.6|44431.6|44449.2|44429.2|44451.6|44431.6|44449.2|44429.2|0
1637856180000|2021-11-25 16:03:00|44451.6|44431.6|44449.2|44429.2|44451.6|44431.6|44449.2|44429.2|1
1637856190000|2021-11-25 16:03:10|44449.1|44429.1|44449.2|44429.2|44449.2|44429.2|44449.1|44429.1|0
1637856200000|2021-11-25 16:03:20|44449.1|44429.1|44436.8|44416.8|44449.1|44429.1|44436.8|44416.8|1
1637856210000|2021-11-25 16:03:30|44436.7|44416.7|44434.1|44414.1|44436.7|44416.7|44434.1|44414.1|4
1637856220000|2021-11-25 16:03:40|44431.7|44411.7|44431.7|44411.7|44431.7|44411.7|44429.2|44409.2|4
1637856230000|2021-11-25 16:03:50|44429.2|44409.2|44429.2|44409.2|44429.2|44409.2|44429.2|44409.2|2
1637856240000|2021-11-25 16:04:00|44426.7|44406.7|44434.2|44414.2|44436.7|44416.7|44426.7|44406.7|5
1637856250000|2021-11-25 16:04:10|44436.7|44416.7|44436.7|44416.7|44436.7|44416.7|44431.8|44411.8|0
1637856260000|2021-11-25 16:04:20|44434.2|44414.2|44439.2|44419.2|44439.2|44419.2|44434.2|44414.2|3
1637856270000|2021-11-25 16:04:30|44441.7|44421.7|44444.2|44424.2|44446.7|44426.7|44441.7|44421.7|0
1637856280000|2021-11-25 16:04:40|44446.7|44426.7|44446.7|44426.7|44446.7|44426.7|44444.2|44424.2|0
1637856290000|2021-11-25 16:04:50|44449.2|44429.2|44449.2|44429.2|44451.7|44431.7|44449.2|44429.2|2
1637856300000|2021-11-25 16:05:00|44451.6|44431.6|44449.2|44429.2|44451.7|44431.7|44449.2|44429.2|1
1637856310000|2021-11-25 16:05:10|44454.1|44434.1|44454.1|44434.1|44454.1|44434.1|44454.1|44434.1|0
1637856320000|2021-11-25 16:05:20|44454.2|44434.2|44454.2|44434.2|44454.2|44434.2|44451.6|44431.6|4
1637856330000|2021-11-25 16:05:30|44451.7|44431.7|44451.7|44431.7|44454.2|44434.2|44451.7|44431.7|0
1637856340000|2021-11-25 16:05:40|44454.2|44434.2|44459.2|44439.2|44461.7|44441.7|44454.2|44434.2|19
1637856350000|2021-11-25 16:05:50|44456.8|44436.8|44454.4|44434.4|44459.2|44439.2|44454.4|44434.4|2
1637856360000|2021-11-25 16:06:00|44456.8|44436.8|44454.4|44434.4|44456.8|44436.8|44454.4|44434.4|0
1637856370000|2021-11-25 16:06:10|44456.8|44436.8|44454.4|44434.4|44456.8|44436.8|44454.3|44434.3|2
1637856380000|2021-11-25 16:06:20|44456.7|44436.7|44454.2|44434.2|44456.7|44436.7|44454.2|44434.2|2
1637856390000|2021-11-25 16:06:30|44454.3|44434.3|44454.3|44434.3|44454.3|44434.3|44451.8|44431.8|0
1637856410000|2021-11-25 16:06:50|44451.8|44431.8|44449.3|44429.3|44451.8|44431.8|44449.3|44429.3|3
1637856420000|2021-11-25 16:07:00|44446.8|44426.8|44446.8|44426.8|44449.3|44429.3|44446.8|44426.8|1
1637856430000|2021-11-25 16:07:10|44449.3|44429.3|44449.2|44429.2|44449.3|44429.3|44444.3|44424.3|0
1637856440000|2021-11-25 16:07:20|44449.3|44429.3|44449.3|44429.3|44451.8|44431.8|44444.3|44424.3|2
1637856450000|2021-11-25 16:07:30|44446.8|44426.8|44449.4|44429.4|44449.4|44429.4|44446.8|44426.8|0
1637856460000|2021-11-25 16:07:40|44451.8|44431.8|44449.4|44429.4|44451.8|44431.8|44449.4|44429.4|1
1637856470000|2021-11-25 16:07:50|44449.5|44429.5|44449.5|44429.5|44454.3|44434.3|44449.5|44429.5|1
1637856480000|2021-11-25 16:08:00|44451.9|44431.9|44451.8|44431.8|44451.9|44431.9|44449.4|44429.4|0
1637856490000|2021-11-25 16:08:10|44449.4|44429.4|44451.8|44431.8|44451.8|44431.8|44449.4|44429.4|0
1637856500000|2021-11-25 16:08:20|44449.4|44429.4|44449.4|44429.4|44451.8|44431.8|44449.4|44429.4|0
1637856510000|2021-11-25 16:08:30|44451.8|44431.8|44449.4|44429.4|44451.8|44431.8|44449.4|44429.4|2
1637856520000|2021-11-25 16:08:40|44451.8|44431.8|44449.4|44429.4|44451.9|44431.9|44449.4|44429.4|1
1637856530000|2021-11-25 16:08:50|44451.9|44431.9|44449.4|44429.4|44451.9|44431.9|44447|44427|2
1637856540000|2021-11-25 16:09:00|44447|44427|44449.4|44429.4|44449.4|44429.4|44447|44427|0
1637856550000|2021-11-25 16:09:10|44449.3|44429.3|44449.4|44429.4|44449.4|44429.4|44449.3|44429.3|3
1637856570000|2021-11-25 16:09:30|44454.4|44434.4|44459.3|44439.3|44459.4|44439.4|44454.4|44434.4|7
1637856580000|2021-11-25 16:09:40|44456.9|44436.9|44454.4|44434.4|44456.9|44436.9|44452|44432|6
1637856600000|2021-11-25 16:10:00|||||||||1
1637856610000|2021-11-25 16:10:10|44454.5|44434.5|44454.3|44434.3|44456.9|44436.9|44454.3|44434.3|2
1637856630000|2021-11-25 16:10:30|44454.4|44434.4|44456.9|44436.9|44456.9|44436.9|44454.4|44434.4|0
1637856640000|2021-11-25 16:10:40|44459.3|44439.3|44459.3|44439.3|44461.8|44441.8|44459.3|44439.3|1
1637856650000|2021-11-25 16:10:50|44461.8|44441.8|44461.9|44441.9|44464.3|44444.3|44459.4|44439.4|0
1637856660000|2021-11-25 16:11:00|44461.8|44441.8|44456.9|44436.9|44461.8|44441.8|44456.9|44436.9|3
1637856670000|2021-11-25 16:11:10|44459.3|44439.3|44459.3|44439.3|44459.3|44439.3|44456.9|44436.9|0
1637856690000|2021-11-25 16:11:30|44454.4|44434.4|44456.8|44436.8|44456.8|44436.8|44454.4|44434.4|0
1637856710000|2021-11-25 16:11:50|44454.4|44434.4|44459.3|44439.3|44459.4|44439.4|44454.4|44434.4|4
1637856720000|2021-11-25 16:12:00|44456.9|44436.9|44466.8|44446.8|44466.8|44446.8|44456.9|44436.9|1
1637856730000|2021-11-25 16:12:10|44466.9|44446.9|44466.8|44446.8|44466.9|44446.9|44466.8|44446.8|1
1637856750000|2021-11-25 16:12:30|44464.4|44444.4|44469.3|44449.3|44469.3|44449.3|44464.4|44444.4|0
1637856760000|2021-11-25 16:12:40|44471.8|44451.8|44471.8|44451.8|44471.8|44451.8|44471.8|44451.8|0
1637856770000|2021-11-25 16:12:50|44469.3|44449.3|44469.3|44449.3|44469.3|44449.3|44469.3|44449.3|2
1637856780000|2021-11-25 16:13:00|44471.7|44451.7|44471.8|44451.8|44471.8|44451.8|44469.3|44449.3|3
1637856790000|2021-11-25 16:13:10|44474.3|44454.3|44469.3|44449.3|44474.3|44454.3|44469.3|44449.3|3
1637856800000|2021-11-25 16:13:20|44466.8|44446.8|44474.3|44454.3|44474.4|44454.4|44466.8|44446.8|1
1637856810000|2021-11-25 16:13:30|44474.4|44454.4|44476.8|44456.8|44479.3|44459.3|44474.4|44454.4|1
1637856820000|2021-11-25 16:13:40|44471.9|44451.9|44476.8|44456.8|44476.8|44456.8|44471.8|44451.8|0
1637856830000|2021-11-25 16:13:50|44479.3|44459.3|44479.3|44459.3|44481.8|44461.8|44479.3|44459.3|5
1637856840000|2021-11-25 16:14:00|44479.4|44459.4|44481.8|44461.8|44484.3|44464.3|44479.3|44459.3|1
1637856850000|2021-11-25 16:14:10|44479.3|44459.3|44479.3|44459.3|44481.8|44461.8|44479.3|44459.3|1
1637856860000|2021-11-25 16:14:20|44481.7|44461.7|44481.8|44461.8|44481.8|44461.8|44481.7|44461.7|1
1637856870000|2021-11-25 16:14:30|44484.3|44464.3|44484.3|44464.3|44484.3|44464.3|44484.3|44464.3|1
1637856880000|2021-11-25 16:14:40|44486.8|44466.8|44484.3|44464.3|44486.8|44466.8|44481.8|44461.8|11
1637856890000|2021-11-25 16:14:50|44486.8|44466.8|44486.8|44466.8|44486.8|44466.8|44484.3|44464.3|0
1637856900000|2021-11-25 16:15:00|44484.3|44464.3|44481.8|44461.8|44486.8|44466.8|44476.8|44456.8|5
1637856910000|2021-11-25 16:15:10|44479.3|44459.3|44476.8|44456.8|44479.3|44459.3|44476.8|44456.8|1
1637856920000|2021-11-25 16:15:20|44476.7|44456.7|44476.7|44456.7|44476.7|44456.7|44476.7|44456.7|1
1637856930000|2021-11-25 16:15:30|44476.6|44456.6|44481.6|44461.6|44481.6|44461.6|44476.6|44456.6|1
1637856940000|2021-11-25 16:15:40|44479.2|44459.2|44479.3|44459.3|44484.1|44464.1|44479.2|44459.2|2
1637856950000|2021-11-25 16:15:50|44481.8|44461.8|44484.2|44464.2|44484.2|44464.2|44479.2|44459.2|4
1637856970000|2021-11-25 16:16:10|44484.3|44464.3|44484.3|44464.3|44484.3|44464.3|44484.3|44464.3|9
1637856980000|2021-11-25 16:16:20|44486.7|44466.7|44486.7|44466.7|44489.2|44469.2|44486.7|44466.7|1
1637856990000|2021-11-25 16:16:30|44489.2|44469.2|44486.7|44466.7|44489.2|44469.2|44486.7|44466.7|0
1637857000000|2021-11-25 16:16:40|44489.2|44469.2|44489.2|44469.2|44489.2|44469.2|44489.2|44469.2|0
1637857010000|2021-11-25 16:16:50|44486.7|44466.7|44489.3|44469.3|44489.3|44469.3|44486.7|44466.7|1
1637857020000|2021-11-25 16:17:00|44486.7|44466.7|44484.3|44464.3|44486.8|44466.8|44484.3|44464.3|1
1637857030000|2021-11-25 16:17:10|44489.2|44469.2|44484.3|44464.3|44489.2|44469.2|44484.3|44464.3|1
1637857040000|2021-11-25 16:17:20|44486.8|44466.8|44489.3|44469.3|44489.3|44469.3|44484.3|44464.3|2
1637857060000|2021-11-25 16:17:40|44489.2|44469.2|44486.8|44466.8|44489.2|44469.2|44486.7|44466.7|2
1637857070000|2021-11-25 16:17:50|44489.2|44469.2|44489.2|44469.2|44489.2|44469.2|44489.2|44469.2|0
1637857080000|2021-11-25 16:18:00|44489.1|44469.1|44481.8|44461.8|44489.1|44469.1|44481.8|44461.8|5
1637857090000|2021-11-25 16:18:10|44484.2|44464.2|44481.8|44461.8|44484.2|44464.2|44481.8|44461.8|0
1637857100000|2021-11-25 16:18:20|44484.3|44464.3|44481.8|44461.8|44484.3|44464.3|44481.8|44461.8|0
1637857110000|2021-11-25 16:18:30|44481.7|44461.7|44479.2|44459.2|44481.7|44461.7|44479.2|44459.2|1
1637857120000|2021-11-25 16:18:40|44476.8|44456.8|44476.6|44456.6|44476.8|44456.8|44474.2|44454.2|1
1637857130000|2021-11-25 16:18:50|44474.2|44454.2|44476.7|44456.7|44476.7|44456.7|44474.2|44454.2|1
1637857140000|2021-11-25 16:19:00|44476.8|44456.8|44476.8|44456.8|44476.8|44456.8|44476.8|44456.8|2
1637857150000|2021-11-25 16:19:10|44479.2|44459.2|44479.2|44459.2|44479.2|44459.2|44479.2|44459.2|0
1637857160000|2021-11-25 16:19:20|44481.7|44461.7|44481.8|44461.8|44481.8|44461.8|44481.7|44461.7|1
1637857170000|2021-11-25 16:19:30|44484.2|44464.2|44479.3|44459.3|44484.2|44464.2|44479.3|44459.3|0
1637857180000|2021-11-25 16:19:40|44481.7|44461.7|44484.2|44464.2|44484.2|44464.2|44479.3|44459.3|0
1637857200000|2021-11-25 16:20:00|44479.3|44459.3|44481.8|44461.8|44481.8|44461.8|44479.3|44459.3|2
1637857220000|2021-11-25 16:20:20|44484.2|44464.2|44484.3|44464.3|44484.3|44464.3|44484.2|44464.2|0
1637857230000|2021-11-25 16:20:30|44486.7|44466.7|44486.7|44466.7|44486.8|44466.8|44486.7|44466.7|0
1637857240000|2021-11-25 16:20:40|44489.2|44469.2|44491.7|44471.7|44491.7|44471.7|44489.1|44469.1|5
1637857250000|2021-11-25 16:20:50|44494.1|44474.1|44494.2|44474.2|44494.2|44474.2|44489.3|44469.3|1
1637857260000|2021-11-25 16:21:00|44491.8|44471.8|44489.2|44469.2|44491.8|44471.8|44489.2|44469.2|2
1637857270000|2021-11-25 16:21:10|44486.8|44466.8|44486.7|44466.7|44489.2|44469.2|44484.3|44464.3|0
1637857280000|2021-11-25 16:21:20|44484.3|44464.3|44484.4|44464.4|44489.2|44469.2|44484.3|44464.3|0
1637857300000|2021-11-25 16:21:40|44484.2|44464.2|44481.8|44461.8|44484.2|44464.2|44481.7|44461.7|2
1637857310000|2021-11-25 16:21:50|44484.2|44464.2|44484.2|44464.2|44484.2|44464.2|44484.2|44464.2|0
1637857320000|2021-11-25 16:22:00|44481.8|44461.8|44484.2|44464.2|44484.2|44464.2|44479.2|44459.2|8
1637857330000|2021-11-25 16:22:10|44486.6|44466.6|44481.8|44461.8|44486.6|44466.6|44481.8|44461.8|3
1637857350000|2021-11-25 16:22:30|44479.4|44459.4|44479.3|44459.3|44481.8|44461.8|44479.3|44459.3|1
1637857360000|2021-11-25 16:22:40|44481.7|44461.7|44479.1|44459.1|44481.7|44461.7|44479.1|44459.1|1
1637857370000|2021-11-25 16:22:50|44479.2|44459.2|44481.6|44461.6|44481.6|44461.6|44479.2|44459.2|1
1637857380000|2021-11-25 16:23:00|44479.1|44459.1|44481.6|44461.6|44484.1|44464.1|44479.1|44459.1|0
1637857390000|2021-11-25 16:23:10|44481.7|44461.7|44484.2|44464.2|44486.6|44466.6|44481.6|44461.6|0
1637857400000|2021-11-25 16:23:20|44486.6|44466.6|44484.2|44464.2|44486.6|44466.6|44484.2|44464.2|0
1637857410000|2021-11-25 16:23:30|44484.1|44464.1|44486.6|44466.6|44486.6|44466.6|44481.6|44461.6|1
1637857420000|2021-11-25 16:23:40|44484.2|44464.2|44486.6|44466.6|44486.6|44466.6|44484.2|44464.2|0
1637857450000|2021-11-25 16:24:10|44484.2|44464.2|44486.6|44466.6|44486.6|44466.6|44484.2|44464.2|0
1637857470000|2021-11-25 16:24:30|44486.7|44466.7|44486.7|44466.7|44486.7|44466.7|44486.7|44466.7|15
1637857480000|2021-11-25 16:24:40|44486.8|44466.8|44489.4|44469.4|44489.4|44469.4|44486.8|44466.8|3
1637857490000|2021-11-25 16:24:50|44486.9|44466.9|44489.4|44469.4|44489.4|44469.4|44486.9|44466.9|0
1637857510000|2021-11-25 16:25:10|44491.9|44471.9|44491.9|44471.9|44491.9|44471.9|44491.9|44471.9|0
1637857520000|2021-11-25 16:25:20|44494.3|44474.3|44494.3|44474.3|44494.3|44474.3|44494.3|44474.3|3
1637857530000|2021-11-25 16:25:30|44494.4|44474.4|44496.9|44476.9|44496.9|44476.9|44494.4|44474.4|3
1637857540000|2021-11-25 16:25:40|44494.4|44474.4|44496.8|44476.8|44496.8|44476.8|44494.4|44474.4|2
1637857550000|2021-11-25 16:25:50|44499.3|44479.3|44499.3|44479.3|44499.3|44479.3|44499.3|44479.3|0
1637857560000|2021-11-25 16:26:00|44496.8|44476.8|44496.8|44476.8|44496.8|44476.8|44496.8|44476.8|6
1637857570000|2021-11-25 16:26:10|44494.3|44474.3|44496.8|44476.8|44496.8|44476.8|44494.3|44474.3|0
1637857580000|2021-11-25 16:26:20|44494.4|44474.4|44494.3|44474.3|44494.4|44474.4|44491.8|44471.8|1
1637857590000|2021-11-25 16:26:30|44496.8|44476.8|44494.3|44474.3|44496.8|44476.8|44491.9|44471.9|0
1637857600000|2021-11-25 16:26:40|44496.8|44476.8|44496.9|44476.9|44496.9|44476.9|44496.8|44476.8|1
1637857610000|2021-11-25 16:26:50|44496.8|44476.8|44496.9|44476.9|44496.9|44476.9|44494.4|44474.4|0
1637857620000|2021-11-25 16:27:00|44496.8|44476.8|44496.9|44476.9|44496.9|44476.9|44496.8|44476.8|4
1637857660000|2021-11-25 16:27:40|44499.4|44479.4|44499.4|44479.4|44499.4|44479.4|44499.4|44479.4|1
1637857680000|2021-11-25 16:28:00|44501.9|44481.9|44514.4|44494.4|44514.4|44494.4|44501.9|44481.9|10
1637857690000|2021-11-25 16:28:10|44519.4|44499.4|44526.9|44506.9|44526.9|44506.9|44519.4|44499.4|3
1637857700000|2021-11-25 16:28:20|44529.4|44509.4|44529.4|44509.4|44529.4|44509.4|44529.4|44509.4|1
1637857710000|2021-11-25 16:28:30|44526.9|44506.9|44531.8|44511.8|44531.8|44511.8|44526.9|44506.9|5
1637857720000|2021-11-25 16:28:40|44529.4|44509.4|44526.9|44506.9|44529.4|44509.4|44526.9|44506.9|0
1637857730000|2021-11-25 16:28:50|44529.4|44509.4|44529.4|44509.4|44529.4|44509.4|44526.9|44506.9|0
1637857740000|2021-11-25 16:29:00|44526.9|44506.9|44534.4|44514.4|44534.4|44514.4|44526.9|44506.9|5
1637857750000|2021-11-25 16:29:10|44531.9|44511.9|44531.9|44511.9|44531.9|44511.9|44531.9|44511.9|3
1637857770000|2021-11-25 16:29:30|44534.4|44514.4|44534.4|44514.4|44534.4|44514.4|44531.9|44511.9|2
1637857780000|2021-11-25 16:29:40|44536.9|44516.9|44549.3|44529.3|44549.4|44529.4|44536.9|44516.9|6
1637857790000|2021-11-25 16:29:50|44551.8|44531.8|44554.3|44534.3|44554.3|44534.3|44549.3|44529.3|5
1637857800000|2021-11-25 16:30:00|44551.8|44531.8|44549.4|44529.4|44551.8|44531.8|44549.3|44529.3|7
1637857810000|2021-11-25 16:30:10|44549.3|44529.3|44549.3|44529.3|44551.8|44531.8|44549.3|44529.3|1
1637857820000|2021-11-25 16:30:20|44549.4|44529.4|44549.4|44529.4|44549.4|44529.4|44549.4|44529.4|0
1637857830000|2021-11-25 16:30:30|44549.3|44529.3|44554.4|44534.4|44554.4|44534.4|44549.3|44529.3|5
1637857840000|2021-11-25 16:30:40|44556.9|44536.9|44556.8|44536.8|44559.3|44539.3|44554.3|44534.3|9
1637857850000|2021-11-25 16:30:50|44554.4|44534.4|44554.4|44534.4|44554.4|44534.4|44554.4|44534.4|0
1637857870000|2021-11-25 16:31:10|44551.9|44531.9|44551.9|44531.9|44554.4|44534.4|44551.9|44531.9|1
1637857880000|2021-11-25 16:31:20|44554.4|44534.4|44556.9|44536.9|44559.4|44539.4|44551.9|44531.9|2
1637857890000|2021-11-25 16:31:30|44556.8|44536.8|44556.8|44536.8|44556.8|44536.8|44551.9|44531.9|5
1637857900000|2021-11-25 16:31:40|44559.3|44539.3|44556.8|44536.8|44559.3|44539.3|44556.8|44536.8|0
1637857910000|2021-11-25 16:31:50|44554.4|44534.4|44551.9|44531.9|44554.4|44534.4|44551.9|44531.9|0
1637857920000|2021-11-25 16:32:00|44554.4|44534.4|44561.8|44541.8|44561.8|44541.8|44554.4|44534.4|0
1637857930000|2021-11-25 16:32:10|44559.4|44539.4|44561.8|44541.8|44564.2|44544.2|44559.4|44539.4|0
1637857940000|2021-11-25 16:32:20|44559.4|44539.4|44551.9|44531.9|44561.7|44541.7|44551.9|44531.9|4
1637857950000|2021-11-25 16:32:30|44551.8|44531.8|44549.1|44529.1|44554.3|44534.3|44549|44529|5
1637857960000|2021-11-25 16:32:40|44546.8|44526.8|44546.9|44526.9|44549.3|44529.3|44546.8|44526.8|0
1637857970000|2021-11-25 16:32:50|44549.3|44529.3|44546.8|44526.8|44549.3|44529.3|44544.4|44524.4|1
1637857980000|2021-11-25 16:33:00|44549.3|44529.3|44549.4|44529.4|44549.4|44529.4|44546.8|44526.8|1
1637857990000|2021-11-25 16:33:10|44551.8|44531.8|44554.4|44534.4|44554.4|44534.4|44551.8|44531.8|2
1637858000000|2021-11-25 16:33:20|44554.3|44534.3|44551.9|44531.9|44554.3|44534.3|44551.9|44531.9|0
1637858010000|2021-11-25 16:33:30|44554.3|44534.3|44551.9|44531.9|44554.3|44534.3|44546.9|44526.9|0
1637858020000|2021-11-25 16:33:40|44549.4|44529.4|44546.9|44526.9|44549.4|44529.4|44546.9|44526.9|1
1637858040000|2021-11-25 16:34:00|44549.4|44529.4|44549.4|44529.4|44549.4|44529.4|44546.9|44526.9|0
1637858050000|2021-11-25 16:34:10|44546.9|44526.9|44546.9|44526.9|44546.9|44526.9|44544.4|44524.4|0
1637858070000|2021-11-25 16:34:30|44549.4|44529.4|44546.9|44526.9|44549.4|44529.4|44544.4|44524.4|2
1637858080000|2021-11-25 16:34:40|||||||||1
1637858100000|2021-11-25 16:35:00|44547|44527|44547|44527|44547|44527|44547|44527|1
1637858110000|2021-11-25 16:35:10|44546.9|44526.9|44546.9|44526.9|44547|44527|44546.9|44526.9|0
1637858120000|2021-11-25 16:35:20|44547|44527|44549.5|44529.5|44549.5|44529.5|44547|44527|3
1637858130000|2021-11-25 16:35:30|44551.9|44531.9|44551.9|44531.9|44551.9|44531.9|44551.9|44531.9|0
1637858150000|2021-11-25 16:35:50|44549.4|44529.4|44554.4|44534.4|44554.4|44534.4|44549.4|44529.4|14
1637858160000|2021-11-25 16:36:00|||||||||2
1637858170000|2021-11-25 16:36:10|44552|44532|44554.4|44534.4|44556.9|44536.9|44551.9|44531.9|0
1637858180000|2021-11-25 16:36:20|44551.9|44531.9|44552|44532|44552|44532|44551.9|44531.9|0
1637858190000|2021-11-25 16:36:30|44551.9|44531.9|44551.8|44531.8|44551.9|44531.9|44551.8|44531.8|3
1637858200000|2021-11-25 16:36:40|44551.9|44531.9|44552|44532|44552|44532|44551.9|44531.9|2
1637858210000|2021-11-25 16:36:50|||||||||1
1637858220000|2021-11-25 16:37:00|44554.5|44534.5|44549.5|44529.5|44554.5|44534.5|44549.5|44529.5|3
1637858230000|2021-11-25 16:37:10|44547|44527|44544.5|44524.5|44547|44527|44542.1|44522.1|6
1637858240000|2021-11-25 16:37:20|44542|44522|44542|44522|44546.9|44526.9|44542|44522|1
1637858250000|2021-11-25 16:37:30|44544.5|44524.5|44546.9|44526.9|44546.9|44526.9|44542|44522|1
1637858260000|2021-11-25 16:37:40|44544.4|44524.4|44544.4|44524.4|44544.4|44524.4|44544.4|44524.4|1
1637858270000|2021-11-25 16:37:50|44542|44522|44541.9|44521.9|44542|44522|44541.9|44521.9|1
1637858280000|2021-11-25 16:38:00|44544.3|44524.3|44544.3|44524.3|44546.8|44526.8|44544.3|44524.3|2
1637858290000|2021-11-25 16:38:10|44546.8|44526.8|44546.8|44526.8|44546.8|44526.8|44546.8|44526.8|0
1637858300000|2021-11-25 16:38:20|44546.7|44526.7|44546.8|44526.8|44546.8|44526.8|44544.3|44524.3|1
1637858310000|2021-11-25 16:38:30|44544.3|44524.3|44546.8|44526.8|44546.8|44526.8|44544.3|44524.3|0
1637858330000|2021-11-25 16:38:50|44544.2|44524.2|44541.8|44521.8|44546.6|44526.6|44541.8|44521.8|3
1637858340000|2021-11-25 16:39:00|44546.8|44526.8|44544.5|44524.5|44546.8|44526.8|44544.4|44524.4|2
1637858350000|2021-11-25 16:39:10|44546.9|44526.9|44544.4|44524.4|44546.9|44526.9|44544.4|44524.4|0
1637858360000|2021-11-25 16:39:20|44546.9|44526.9|44542|44522|44546.9|44526.9|44542|44522|6
1637858370000|2021-11-25 16:39:30|44544.4|44524.4|44544.4|44524.4|44544.4|44524.4|44544.4|44524.4|0
1637858390000|2021-11-25 16:39:50|44544.5|44524.5|44546.9|44526.9|44546.9|44526.9|44544.5|44524.5|3
1637858400000|2021-11-25 16:40:00|44549.3|44529.3|44546.9|44526.9|44549.3|44529.3|44546.9|44526.9|4
1637858410000|2021-11-25 16:40:10|44546.8|44526.8|44544.4|44524.4|44546.8|44526.8|44544.4|44524.4|2
1637858420000|2021-11-25 16:40:20|44546.8|44526.8|44544.4|44524.4|44546.8|44526.8|44544.4|44524.4|0
1637858430000|2021-11-25 16:40:30|44546.8|44526.8|44544.4|44524.4|44546.8|44526.8|44544.4|44524.4|0
1637858440000|2021-11-25 16:40:40|44546.8|44526.8|44544.4|44524.4|44546.8|44526.8|44544.4|44524.4|0
1637858450000|2021-11-25 16:40:50|44546.8|44526.8|44546.8|44526.8|44546.8|44526.8|44544.4|44524.4|0
1637858460000|2021-11-25 16:41:00|44544.4|44524.4|44577|44557|44584.5|44564.5|44544.4|44524.4|22
1637858470000|2021-11-25 16:41:10|44579.5|44559.5|44582|44562|44584.4|44564.4|44579.4|44559.4|5
1637858480000|2021-11-25 16:41:20|44584.4|44564.4|44594.5|44574.5|44596.9|44576.9|44582|44562|8
1637858490000|2021-11-25 16:41:30|44596.9|44576.9|44599.4|44579.4|44599.4|44579.4|44596.9|44576.9|2
1637858500000|2021-11-25 16:41:40|44597|44577|44599.4|44579.4|44599.5|44579.5|44597|44577|2
1637858510000|2021-11-25 16:41:50|44599.3|44579.3|44599.4|44579.4|44599.5|44579.5|44594.4|44574.4|5
1637858520000|2021-11-25 16:42:00|44597|44577|44599.4|44579.4|44599.4|44579.4|44597|44577|0
1637858530000|2021-11-25 16:42:10|44601.8|44581.8|44601.8|44581.8|44601.8|44581.8|44599.4|44579.4|0
1637858540000|2021-11-25 16:42:20|44601.9|44581.9|44602|44582|44602|44582|44599.4|44579.4|2
1637858550000|2021-11-25 16:42:30|44604.4|44584.4|44604.4|44584.4|44604.4|44584.4|44604.4|44584.4|1
1637858560000|2021-11-25 16:42:40|44604.3|44584.3|44604.4|44584.4|44604.4|44584.4|44599.5|44579.5|1
1637858570000|2021-11-25 16:42:50|44602|44582|44602|44582|44602|44582|44602|44582|2
1637858580000|2021-11-25 16:43:00|44601.9|44581.9|44614.3|44594.3|44614.3|44594.3|44601.9|44581.9|0
1637858590000|2021-11-25 16:43:10|44616.8|44596.8|44616.8|44596.8|44616.8|44596.8|44616.8|44596.8|0
1637858600000|2021-11-25 16:43:20|44619.3|44599.3|44614.4|44594.4|44619.4|44599.4|44614.4|44594.4|5
1637858610000|2021-11-25 16:43:30|44616.8|44596.8|44614.4|44594.4|44617|44597|44614.4|44594.4|1
1637858620000|2021-11-25 16:43:40|44616.9|44596.9|44614.4|44594.4|44617|44597|44612|44592|0
1637858630000|2021-11-25 16:43:50|44612|44592|44614.4|44594.4|44614.4|44594.4|44609.5|44589.5|0
1637858650000|2021-11-25 16:44:10|44612|44592|44609.5|44589.5|44612|44592|44609.4|44589.4|0
1637858660000|2021-11-25 16:44:20|44611.9|44591.9|44611.9|44591.9|44614.4|44594.4|44611.9|44591.9|0
1637858670000|2021-11-25 16:44:30|44609.5|44589.5|44612|44592|44614.4|44594.4|44609.5|44589.5|2
1637858680000|2021-11-25 16:44:40|44614.4|44594.4|44609.5|44589.5|44614.4|44594.4|44609.5|44589.5|0
1637858690000|2021-11-25 16:44:50|44612|44592|44609.5|44589.5|44612|44592|44609.5|44589.5|3
1637858700000|2021-11-25 16:45:00|44612|44592|44609.4|44589.4|44612|44592|44609.4|44589.4|2
1637858720000|2021-11-25 16:45:20|44609.5|44589.5|44609.4|44589.4|44609.5|44589.5|44609.4|44589.4|2
1637858730000|2021-11-25 16:45:30|44611.8|44591.8|44616.9|44596.9|44617|44597|44611.8|44591.8|2
1637858740000|2021-11-25 16:45:40|44617|44597|44612|44592|44617|44597|44612|44592|0
1637858750000|2021-11-25 16:45:50|44614.5|44594.5|44614.5|44594.5|44614.5|44594.5|44612|44592|0
1637858760000|2021-11-25 16:46:00|44617|44597|44617|44597|44619.5|44599.5|44614.5|44594.5|3
1637858770000|2021-11-25 16:46:10|44619.4|44599.4|44616.9|44596.9|44619.4|44599.4|44614.5|44594.5|0
1637858780000|2021-11-25 16:46:20|44614.5|44594.5|44617|44597|44619.4|44599.4|44614.5|44594.5|3
1637858790000|2021-11-25 16:46:30|44627.1|44607.1|44614.5|44594.5|44627.1|44607.1|44609.5|44589.5|13
1637858800000|2021-11-25 16:46:40|44617|44597|44622|44602|44622|44602|44617|44597|4
1637858810000|2021-11-25 16:46:50|||||||||24
1637858820000|2021-11-25 16:47:00|44622.1|44602.1|44629.5|44609.5|44629.6|44609.6|44622.1|44602.1|3
1637858830000|2021-11-25 16:47:10|44632|44612|44639.4|44619.4|44639.4|44619.4|44632|44612|6
1637858840000|2021-11-25 16:47:20|44636.9|44616.9|44641.9|44621.9|44644.3|44624.3|44636.9|44616.9|13
1637858850000|2021-11-25 16:47:30|44644.3|44624.3|44641.9|44621.9|44644.3|44624.3|44641.9|44621.9|0
1637858860000|2021-11-25 16:47:40|44641.8|44621.8|44644.3|44624.3|44644.3|44624.3|44641.8|44621.8|1
1637858870000|2021-11-25 16:47:50|44642|44622|44644.4|44624.4|44644.4|44624.4|44641.8|44621.8|2
1637858900000|2021-11-25 16:48:20|44641.8|44621.8|44639.4|44619.4|44641.8|44621.8|44639.4|44619.4|3
1637858920000|2021-11-25 16:48:40|44641.8|44621.8|44641.8|44621.8|44641.8|44621.8|44641.8|44621.8|2
1637858930000|2021-11-25 16:48:50|44639.4|44619.4|44639.3|44619.3|44639.4|44619.4|44639.3|44619.3|2
1637858940000|2021-11-25 16:49:00|44636.9|44616.9|44636.8|44616.8|44636.9|44616.9|44636.8|44616.8|1
1637858960000|2021-11-25 16:49:20|||||||||1
1637858970000|2021-11-25 16:49:30|44636.9|44616.9|44636.9|44616.9|44636.9|44616.9|44636.9|44616.9|0
1637858980000|2021-11-25 16:49:40|44639.4|44619.4|44634.4|44614.4|44639.4|44619.4|44634.4|44614.4|9
1637858990000|2021-11-25 16:49:50|44631.9|44611.9|44636.8|44616.8|44636.8|44616.8|44631.8|44611.8|0
1637859000000|2021-11-25 16:50:00|44632|44612|44631.9|44611.9|44632|44612|44631.9|44611.9|0
1637859010000|2021-11-25 16:50:10|44634.3|44614.3|44629.4|44609.4|44634.3|44614.3|44629.4|44609.4|0
1637859020000|2021-11-25 16:50:20|44631.8|44611.8|44629.4|44609.4|44631.8|44611.8|44629.4|44609.4|0
1637859030000|2021-11-25 16:50:30|44631.8|44611.8|44631.8|44611.8|44631.8|44611.8|44631.8|44611.8|1
1637859040000|2021-11-25 16:50:40|44634.4|44614.4|44631.9|44611.9|44634.4|44614.4|44631.9|44611.9|1
1637859050000|2021-11-25 16:50:50|44631.8|44611.8|44629.4|44609.4|44631.8|44611.8|44629.4|44609.4|1
1637859060000|2021-11-25 16:51:00|44629.3|44609.3|44629.3|44609.3|44629.3|44609.3|44629.3|44609.3|2
1637859070000|2021-11-25 16:51:10|44626.9|44606.9|44626.8|44606.8|44626.9|44606.9|44626.8|44606.8|2
1637859080000|2021-11-25 16:51:20|44624.4|44604.4|44624.2|44604.2|44624.4|44604.4|44624.2|44604.2|9
1637859090000|2021-11-25 16:51:30|44624.3|44604.3|44621.8|44601.8|44624.3|44604.3|44621.8|44601.8|7
1637859100000|2021-11-25 16:51:40|44621.7|44601.7|44621.7|44601.7|44621.7|44601.7|44621.7|44601.7|5
1637859110000|2021-11-25 16:51:50|44619.3|44599.3|44616.6|44596.6|44619.3|44599.3|44616.6|44596.6|6
1637859120000|2021-11-25 16:52:00|44614|44594|44614|44594|44614|44594|44614|44594|2
1637859130000|2021-11-25 16:52:10|44611.6|44591.6|44611.6|44591.6|44611.6|44591.6|44611.6|44591.6|5
1637859140000|2021-11-25 16:52:20|||||||||2
1637859150000|2021-11-25 16:52:30|44609.2|44589.2|44606.7|44586.7|44609.2|44589.2|44606.7|44586.7|4
1637859160000|2021-11-25 16:52:40|44606.8|44586.8|44606.8|44586.8|44606.8|44586.8|44606.8|44586.8|1
1637859170000|2021-11-25 16:52:50|44609.2|44589.2|44609.2|44589.2|44609.2|44589.2|44609.2|44589.2|0
1637859190000|2021-11-25 16:53:10|44606.8|44586.8|44611.7|44591.7|44614.1|44594.1|44606.8|44586.8|3
1637859200000|2021-11-25 16:53:20|44609.3|44589.3|44606.9|44586.9|44609.3|44589.3|44606.9|44586.9|0
1637859210000|2021-11-25 16:53:30|44609.3|44589.3|44609.3|44589.3|44614.2|44594.2|44609.3|44589.3|2
1637859220000|2021-11-25 16:53:40|44611.7|44591.7|44611.7|44591.7|44611.7|44591.7|44609.3|44589.3|1
1637859230000|2021-11-25 16:53:50|44609.3|44589.3|44604.2|44584.2|44609.3|44589.3|44604.2|44584.2|5
1637859240000|2021-11-25 16:54:00|44601.8|44581.8|44596.8|44576.8|44601.8|44581.8|44596.8|44576.8|3
1637859250000|2021-11-25 16:54:10|44596.7|44576.7|44596.7|44576.7|44596.7|44576.7|44596.7|44576.7|1
1637859260000|2021-11-25 16:54:20|44594.1|44574.1|44586.8|44566.8|44594.1|44574.1|44584.4|44564.4|1
1637859270000|2021-11-25 16:54:30|44584.4|44564.4|44581.9|44561.9|44586.8|44566.8|44581.9|44561.9|3
1637859280000|2021-11-25 16:54:40|44584.3|44564.3|44594.3|44574.3|44594.3|44574.3|44584.3|44564.3|4
1637859320000|2021-11-25 16:55:20|44594.2|44574.2|44594.2|44574.2|44594.2|44574.2|44594.2|44574.2|2
1637859330000|2021-11-25 16:55:30|44589.4|44569.4|44586.8|44566.8|44589.4|44569.4|44584.5|44564.5|0
1637859340000|2021-11-25 16:55:40|44581.9|44561.9|44581.8|44561.8|44581.9|44561.9|44581.8|44561.8|2
1637859350000|2021-11-25 16:55:50|44579.4|44559.4|44581.7|44561.7|44581.8|44561.8|44579.3|44559.3|2
1637859360000|2021-11-25 16:56:00|44581.8|44561.8|44581.6|44561.6|44581.8|44561.8|44581.6|44561.6|0
1637859370000|2021-11-25 16:56:10|44579.2|44559.2|44576.7|44556.7|44579.2|44559.2|44566.8|44546.8|4
1637859380000|2021-11-25 16:56:20|44579.1|44559.1|44581.5|44561.5|44581.5|44561.5|44579.1|44559.1|0
1637859390000|2021-11-25 16:56:30|44579.2|44559.2|44576.6|44556.6|44579.2|44559.2|44576.6|44556.6|0
1637859400000|2021-11-25 16:56:40|44574.2|44554.2|44569.3|44549.3|44574.2|44554.2|44569.3|44549.3|2
1637859410000|2021-11-25 16:56:50|||||||||1
1637859420000|2021-11-25 16:57:00|44571.8|44551.8|44571.8|44551.8|44571.8|44551.8|44571.8|44551.8|6
1637859430000|2021-11-25 16:57:10|44574.4|44554.4|44574.5|44554.5|44576.9|44556.9|44574.4|44554.4|3
1637859440000|2021-11-25 16:57:20|44574.4|44554.4|44574.4|44554.4|44576.8|44556.8|44574.4|44554.4|1
1637859450000|2021-11-25 16:57:30|44574.5|44554.5|44574.3|44554.3|44576.9|44556.9|44574.3|44554.3|1
1637859460000|2021-11-25 16:57:40|44571.9|44551.9|44564.6|44544.6|44571.9|44551.9|44564.6|44544.6|0
1637859470000|2021-11-25 16:57:50|44562|44542|44562|44542|44562|44542|44562|44542|0
1637859500000|2021-11-25 16:58:20|||||||||1
1637859520000|2021-11-25 16:58:40|44566.8|44546.8|44566.8|44546.8|44566.8|44546.8|44566.8|44546.8|1
1637859530000|2021-11-25 16:58:50|44569.3|44549.3|44569.4|44549.4|44569.4|44549.4|44569.3|44549.3|0
1637859540000|2021-11-25 16:59:00|44571.8|44551.8|44564.4|44544.4|44576.8|44556.8|44561.9|44541.9|1
1637859550000|2021-11-25 16:59:10|44564.3|44544.3|44559.4|44539.4|44564.4|44544.4|44559.4|44539.4|0
1637859560000|2021-11-25 16:59:20|44564.2|44544.2|44564.4|44544.4|44564.4|44544.4|44564.2|44544.2|1
1637859570000|2021-11-25 16:59:30|44562|44542|44566.8|44546.8|44566.8|44546.8|44562|44542|0
1637859580000|2021-11-25 16:59:40|44569.4|44549.4|44569.4|44549.4|44569.4|44549.4|44569.4|44549.4|1
1637859590000|2021-11-25 16:59:50|44571.8|44551.8|44576.8|44556.8|44577|44557|44571.8|44551.8|10
1637859600000|2021-11-25 17:00:00|44579.2|44559.2|44566.8|44546.8|44581.7|44561.7|44566.8|44546.8|5
1637859610000|2021-11-25 17:00:10|44566.9|44546.9|44564.3|44544.3|44566.9|44546.9|44564.3|44544.3|1
1637859620000|2021-11-25 17:00:20|44561.9|44541.9|44566.8|44546.8|44566.8|44546.8|44561.9|44541.9|0
1637859630000|2021-11-25 17:00:30|44566.9|44546.9|44567|44547|44567|44547|44566.8|44546.8|0
1637859640000|2021-11-25 17:00:40|44569.4|44549.4|44569.4|44549.4|44569.4|44549.4|44569.4|44549.4|0
1637859650000|2021-11-25 17:00:50|44567|44547|44566.8|44546.8|44567|44547|44566.8|44546.8|2
1637859660000|2021-11-25 17:01:00|44567|44547|44579.3|44559.3|44579.3|44559.3|44567|44547|1
1637859670000|2021-11-25 17:01:10|44576.9|44556.9|44576.9|44556.9|44576.9|44556.9|44576.9|44556.9|1
1637859690000|2021-11-25 17:01:30|44579.3|44559.3|44579.3|44559.3|44579.3|44559.3|44579.3|44559.3|0
1637859720000|2021-11-25 17:02:00|44581.7|44561.7|44571.9|44551.9|44581.8|44561.8|44571.9|44551.9|2
1637859730000|2021-11-25 17:02:10|44576.8|44556.8|44576.8|44556.8|44576.8|44556.8|44574.4|44554.4|1
1637859750000|2021-11-25 17:02:30|44579.2|44559.2|44579.2|44559.2|44579.2|44559.2|44579.2|44559.2|0
1637859760000|2021-11-25 17:02:40|44576.8|44556.8|44576.8|44556.8|44576.8|44556.8|44576.8|44556.8|0
1637859770000|2021-11-25 17:02:50|44574.4|44554.4|44574.4|44554.4|44574.4|44554.4|44574.4|44554.4|0
1637859780000|2021-11-25 17:03:00|||||||||1
1637859830000|2021-11-25 17:03:50|44576.8|44556.8|44579.4|44559.4|44579.4|44559.4|44576.8|44556.8|0
1637859880000|2021-11-25 17:04:40|44581.8|44561.8|44581.8|44561.8|44581.8|44561.8|44581.8|44561.8|0
1637859890000|2021-11-25 17:04:50|44579.4|44559.4|44579.4|44559.4|44579.4|44559.4|44579.4|44559.4|0
1637859900000|2021-11-25 17:05:00|44584.2|44564.2|44584.2|44564.2|44584.2|44564.2|44584.2|44564.2|0
1637859910000|2021-11-25 17:05:10|44579.4|44559.4|44579.4|44559.4|44579.4|44559.4|44579.4|44559.4|0
1637859930000|2021-11-25 17:05:30|44581.8|44561.8|44581.8|44561.8|44584.2|44564.2|44581.8|44561.8|0
1637859940000|2021-11-25 17:05:40|44584.2|44564.2|44581.8|44561.8|44584.2|44564.2|44581.8|44561.8|0
1637859960000|2021-11-25 17:06:00|44584.2|44564.2|44581.8|44561.8|44584.2|44564.2|44581.8|44561.8|1
1637859970000|2021-11-25 17:06:10|44581.9|44561.9|44581.8|44561.8|44581.9|44561.9|44579.4|44559.4|1
1637859980000|2021-11-25 17:06:20|44579.3|44559.3|44581.7|44561.7|44581.7|44561.7|44579.3|44559.3|44
1637859990000|2021-11-25 17:06:30|44584.1|44564.1|44584.1|44564.1|44584.1|44564.1|44584.1|44564.1|3
1637860000000|2021-11-25 17:06:40|44586.6|44566.6|44586.6|44566.6|44586.6|44566.6|44584.1|44564.1|2
1637860010000|2021-11-25 17:06:50|44581.6|44561.6|44581.6|44561.6|44581.6|44561.6|44581.6|44561.6|1
1637860020000|2021-11-25 17:07:00|44579.2|44559.2|44579.1|44559.1|44579.2|44559.2|44579.1|44559.1|10
1637860030000|2021-11-25 17:07:10|44569.1|44549.1|44571.6|44551.6|44571.6|44551.6|44569.1|44549.1|5
1637860040000|2021-11-25 17:07:20|44571.5|44551.5|44569|44549|44571.5|44551.5|44569|44549|1
1637860050000|2021-11-25 17:07:30|44566.6|44546.6|44566.6|44546.6|44566.7|44546.7|44566.6|44546.6|0
1637860060000|2021-11-25 17:07:40|44564.2|44544.2|44564.2|44544.2|44564.2|44544.2|44564.2|44544.2|0
1637860070000|2021-11-25 17:07:50|44561.5|44541.5|44556.6|44536.6|44561.5|44541.5|44556.6|44536.6|3
1637860080000|2021-11-25 17:08:00|44556.5|44536.5|44556.6|44536.6|44556.6|44536.6|44556.5|44536.5|0
1637860100000|2021-11-25 17:08:20|44559|44539|44556.6|44536.6|44559|44539|44556.6|44536.6|0
1637860110000|2021-11-25 17:08:30|44559|44539|44556.5|44536.5|44559|44539|44556.5|44536.5|0
1637860140000|2021-11-25 17:09:00|44558.9|44538.9|44558.9|44538.9|44558.9|44538.9|44558.9|44538.9|0
1637860150000|2021-11-25 17:09:10|44559|44539|44561.4|44541.4|44561.4|44541.4|44559|44539|1
1637860170000|2021-11-25 17:09:30|44563.9|44543.9|44571.6|44551.6|44571.6|44551.6|44563.9|44543.9|8
1637860180000|2021-11-25 17:09:40|44574|44554|44576.4|44556.4|44576.4|44556.4|44574|44554|0
1637860190000|2021-11-25 17:09:50|44576.6|44556.6|44574|44554|44579|44559|44574|44554|3
1637860200000|2021-11-25 17:10:00|44573.9|44553.9|44566.5|44546.5|44573.9|44553.9|44566.5|44546.5|0
1637860210000|2021-11-25 17:10:10|44564|44544|44564|44544|44564|44544|44564|44544|0
1637860220000|2021-11-25 17:10:20|44551.6|44531.6|44556.5|44536.5|44556.5|44536.5|44551.6|44531.6|0
1637860240000|2021-11-25 17:10:40|44554|44534|44556.5|44536.5|44556.5|44536.5|44554|44534|1
1637860250000|2021-11-25 17:10:50|44556.6|44536.6|44559.1|44539.1|44559.1|44539.1|44556.6|44536.6|1
1637860260000|2021-11-25 17:11:00|44564.1|44544.1|44564.1|44544.1|44564.1|44544.1|44561.6|44541.6|4
1637860270000|2021-11-25 17:11:10|44561.6|44541.6|44566.6|44546.6|44566.6|44546.6|44561.6|44541.6|2
1637860280000|2021-11-25 17:11:20|44566.5|44546.5|44566.5|44546.5|44566.5|44546.5|44566.5|44546.5|0
1637860290000|2021-11-25 17:11:30|44564.1|44544.1|44566.6|44546.6|44566.6|44546.6|44564|44544|2
1637860310000|2021-11-25 17:11:50|||||||||1
1637860320000|2021-11-25 17:12:00|44564.1|44544.1|44564.1|44544.1|44564.1|44544.1|44564.1|44544.1|4
1637860330000|2021-11-25 17:12:10|||||||||1
1637860340000|2021-11-25 17:12:20|44561.7|44541.7|44559.3|44539.3|44564.1|44544.1|44559.3|44539.3|2
1637860350000|2021-11-25 17:12:30|44561.7|44541.7|44561.7|44541.7|44561.7|44541.7|44561.7|44541.7|0
1637860380000|2021-11-25 17:13:00|44564.1|44544.1|44564.1|44544.1|44564.1|44544.1|44564.1|44544.1|0
1637860430000|2021-11-25 17:13:50|||||||||1
1637860440000|2021-11-25 17:14:00|44566.5|44546.5|44571.5|44551.5|44571.5|44551.5|44566.5|44546.5|1
1637860450000|2021-11-25 17:14:10|44574.1|44554.1|44574.1|44554.1|44574.1|44554.1|44574.1|44554.1|0
1637860500000|2021-11-25 17:15:00|44571.6|44551.6|44574|44554|44576.4|44556.4|44571.6|44551.6|1
1637860530000|2021-11-25 17:15:30|44576.5|44556.5|44576.5|44556.5|44576.5|44556.5|44576.5|44556.5|0
1637860540000|2021-11-25 17:15:40|44574|44554|44574|44554|44574|44554|44574|44554|0
1637860560000|2021-11-25 17:16:00|44573.9|44553.9|44574|44554|44576.4|44556.4|44573.9|44553.9|2
1637860570000|2021-11-25 17:16:10|44571.6|44551.6|44571.4|44551.4|44571.6|44551.6|44571.4|44551.4|21
1637860600000|2021-11-25 17:16:40|||||||||1
1637860620000|2021-11-25 17:17:00|44569|44549|44569|44549|44569|44549|44569|44549|0
1637860640000|2021-11-25 17:17:20|44569.1|44549.1|44569.1|44549.1|44569.1|44549.1|44569.1|44549.1|0
1637860650000|2021-11-25 17:17:30|44569|44549|44569|44549|44569|44549|44569|44549|0
1637860670000|2021-11-25 17:17:50|44571.4|44551.4|44571.4|44551.4|44571.4|44551.4|44571.4|44551.4|0
1637860680000|2021-11-25 17:18:00|44571.6|44551.6|44569|44549|44571.6|44551.6|44569|44549|1
1637860720000|2021-11-25 17:18:40|44571.4|44551.4|44571.4|44551.4|44571.4|44551.4|44571.4|44551.4|0
1637860730000|2021-11-25 17:18:50|44569|44549|44569|44549|44569|44549|44569|44549|0
1637860740000|2021-11-25 17:19:00|44571.4|44551.4|44571.4|44551.4|44571.4|44551.4|44571.4|44551.4|0
1637860750000|2021-11-25 17:19:10|44571.6|44551.6|44571.6|44551.6|44571.6|44551.6|44571.6|44551.6|0
1637860760000|2021-11-25 17:19:20|44571.5|44551.5|44571.5|44551.5|44571.5|44551.5|44571.5|44551.5|0
1637860770000|2021-11-25 17:19:30|44571.4|44551.4|44571.4|44551.4|44571.4|44551.4|44571.4|44551.4|0
1637860780000|2021-11-25 17:19:40|44573.9|44553.9|44574.1|44554.1|44574.1|44554.1|44573.9|44553.9|2
1637860800000|2021-11-25 17:20:00|44578.9|44558.9|44578.9|44558.9|44579|44559|44578.9|44558.9|0
1637860830000|2021-11-25 17:20:30|44579|44559|44581.4|44561.4|44581.4|44561.4|44579|44559|0
1637860840000|2021-11-25 17:20:40|44578.9|44558.9|44578.9|44558.9|44578.9|44558.9|44578.9|44558.9|2
1637860850000|2021-11-25 17:20:50|||||||||4
1637860860000|2021-11-25 17:21:00|44576.4|44556.4|44576.4|44556.4|44576.4|44556.4|44576.4|44556.4|1
1637860870000|2021-11-25 17:21:10|44574|44554|44573.9|44553.9|44574|44554|44573.9|44553.9|0
1637860910000|2021-11-25 17:21:50|44569|44549|44569|44549|44569|44549|44569|44549|2
1637860920000|2021-11-25 17:22:00|||||||||1
1637860930000|2021-11-25 17:22:10|44566.5|44546.5|44566.5|44546.5|44566.5|44546.5|44566.5|44546.5|4
1637860960000|2021-11-25 17:22:40|44568.9|44548.9|44568.9|44548.9|44568.9|44548.9|44568.9|44548.9|0
1637860970000|2021-11-25 17:22:50|44566.5|44546.5|44566.5|44546.5|44568.9|44548.9|44566.4|44546.4|2
1637860980000|2021-11-25 17:23:00|44564|44544|44564|44544|44564|44544|44564|44544|0
1637860990000|2021-11-25 17:23:10|44564.1|44544.1|44568.9|44548.9|44568.9|44548.9|44564.1|44544.1|0
1637861000000|2021-11-25 17:23:20|44566.4|44546.4|44566.4|44546.4|44566.5|44546.5|44564|44544|0
1637861010000|2021-11-25 17:23:30|44564|44544|44564|44544|44564|44544|44564|44544|0
1637861030000|2021-11-25 17:23:50|44569|44549|44569|44549|44569|44549|44569|44549|2
1637861040000|2021-11-25 17:24:00|||||||||1
1637861110000|2021-11-25 17:25:10|||||||||1
1637861120000|2021-11-25 17:25:20|||||||||1
1637861140000|2021-11-25 17:25:40|||||||||1
1637861150000|2021-11-25 17:25:50|||||||||3
1637861160000|2021-11-25 17:26:00|||||||||3
1637861190000|2021-11-25 17:26:30|44566.6|44546.6|44566.6|44546.6|44566.6|44546.6|44566.5|44546.5|3
1637861200000|2021-11-25 17:26:40|44566.5|44546.5|44566.5|44546.5|44566.5|44546.5|44566.5|44546.5|0
1637861210000|2021-11-25 17:26:50|44556.5|44536.5|44556.4|44536.4|44556.5|44536.5|44556.4|44536.4|6
1637861230000|2021-11-25 17:27:10|44549.1|44529.1|44549.1|44529.1|44549.1|44529.1|44549.1|44529.1|0
1637861240000|2021-11-25 17:27:20|44546.7|44526.7|44544.2|44524.2|44546.7|44526.7|44544.2|44524.2|5
1637861250000|2021-11-25 17:27:30|44546.5|44526.5|44546.5|44526.5|44546.5|44526.5|44546.5|44526.5|3
1637861260000|2021-11-25 17:27:40|44544.1|44524.1|44544.1|44524.1|44544.1|44524.1|44541.6|44521.6|2
1637861320000|2021-11-25 17:28:40|44544|44524|44546.5|44526.5|44546.5|44526.5|44544|44524|0
1637861340000|2021-11-25 17:29:00|44544.1|44524.1|44546.5|44526.5|44549|44529|44544|44524|7
1637861350000|2021-11-25 17:29:10|44544.1|44524.1|44534|44514|44544.1|44524.1|44534|44514|4
1637861360000|2021-11-25 17:29:20|44531.5|44511.5|44529.1|44509.1|44531.5|44511.5|44529.1|44509.1|2
1637861370000|2021-11-25 17:29:30|44529.2|44509.2|44534.2|44514.2|44534.2|44514.2|44529.2|44509.2|4
1637861380000|2021-11-25 17:29:40|44534.3|44514.3|44539.1|44519.1|44539.1|44519.1|44534.2|44514.2|1
1637861390000|2021-11-25 17:29:50|44534|44514|44531.5|44511.5|44534|44514|44531.5|44511.5|7
1637861400000|2021-11-25 17:30:00|44534|44514|44534|44514|44534|44514|44534|44514|0
1637861410000|2021-11-25 17:30:10|44531.6|44511.6|44536.5|44516.5|44536.5|44516.5|44531.6|44511.6|0
1637861420000|2021-11-25 17:30:20|44544.1|44524.1|44549|44529|44549|44529|44544.1|44524.1|5
1637861430000|2021-11-25 17:30:30|44551.5|44531.5|44581.7|44561.7|44581.7|44561.7|44551.5|44531.5|4
1637861440000|2021-11-25 17:30:40|44581.8|44561.8|44581.8|44561.8|44584.2|44564.2|44581.8|44561.8|0
1637861450000|2021-11-25 17:30:50|44579.2|44559.2|44576.8|44556.8|44579.2|44559.2|44576.8|44556.8|2
1637861460000|2021-11-25 17:31:00|44576.7|44556.7|44569.3|44549.3|44576.7|44556.7|44569.3|44549.3|1
1637861470000|2021-11-25 17:31:10|44566.9|44546.9|44559.3|44539.3|44566.9|44546.9|44559.3|44539.3|2
1637861480000|2021-11-25 17:31:20|44559.2|44539.2|44556.8|44536.8|44559.2|44539.2|44556.8|44536.8|0
1637861530000|2021-11-25 17:32:10|44554.3|44534.3|44554.3|44534.3|44554.3|44534.3|44554.3|44534.3|1
1637861540000|2021-11-25 17:32:20|44551.9|44531.9|44549.2|44529.2|44551.9|44531.9|44549.2|44529.2|3
1637861560000|2021-11-25 17:32:40|44551.6|44531.6|44551.7|44531.7|44551.7|44531.7|44551.6|44531.6|0
1637861570000|2021-11-25 17:32:50|44551.6|44531.6|44551.6|44531.6|44551.6|44531.6|44551.6|44531.6|0
1637861620000|2021-11-25 17:33:40|44554.1|44534.1|44551.6|44531.6|44554.1|44534.1|44551.6|44531.6|1
1637861680000|2021-11-25 17:34:40|44551.5|44531.5|44551.5|44531.5|44551.5|44531.5|44551.5|44531.5|0
1637861690000|2021-11-25 17:34:50|44546.7|44526.7|44544.3|44524.3|44546.7|44526.7|44544.3|44524.3|1
1637861700000|2021-11-25 17:35:00|44541.9|44521.9|44544.3|44524.3|44544.3|44524.3|44541.9|44521.9|0
1637861730000|2021-11-25 17:35:30|||||||||1
1637861740000|2021-11-25 17:35:40|44541.9|44521.9|44539.4|44519.4|44541.9|44521.9|44539.4|44519.4|0
1637861750000|2021-11-25 17:35:50|44539.3|44519.3|44536.9|44516.9|44539.3|44519.3|44536.9|44516.9|2
1637861760000|2021-11-25 17:36:00|44536.8|44516.8|44536.6|44516.6|44536.8|44516.8|44536.6|44516.6|1
1637861790000|2021-11-25 17:36:30|44534.1|44514.1|44534.1|44514.1|44534.1|44514.1|44534.1|44514.1|3
1637861800000|2021-11-25 17:36:40|44529.3|44509.3|44529.3|44509.3|44529.3|44509.3|44529.3|44509.3|0
1637861810000|2021-11-25 17:36:50|44531.7|44511.7|44526.8|44506.8|44531.7|44511.7|44526.8|44506.8|6
1637861820000|2021-11-25 17:37:00|44529.2|44509.2|44529.2|44509.2|44529.2|44509.2|44529.2|44509.2|0
1637861840000|2021-11-25 17:37:20|44531.7|44511.7|44531.7|44511.7|44531.7|44511.7|44531.7|44511.7|1
1637861870000|2021-11-25 17:37:50|44531.6|44511.6|44534.2|44514.2|44534.3|44514.3|44531.6|44511.6|2
1637861950000|2021-11-25 17:39:10|44534.3|44514.3|44536.7|44516.7|44536.7|44516.7|44534.2|44514.2|0
1637861960000|2021-11-25 17:39:20|44534.2|44514.2|44526.6|44506.6|44534.2|44514.2|44526.6|44506.6|9
1637861970000|2021-11-25 17:39:30|44526.7|44506.7|44529.2|44509.2|44529.2|44509.2|44526.7|44506.7|0
1637862000000|2021-11-25 17:40:00|44531.7|44511.7|44531.7|44511.7|44531.7|44511.7|44531.7|44511.7|1
1637862030000|2021-11-25 17:40:30|||||||||4
1637862040000|2021-11-25 17:40:40|44529.3|44509.3|44529.3|44509.3|44529.3|44509.3|44529.3|44509.3|0
1637862060000|2021-11-25 17:41:00|44526.8|44506.8|44519.4|44499.4|44526.8|44506.8|44517|44497|2
1637862070000|2021-11-25 17:41:10|44521.8|44501.8|44521.7|44501.7|44521.8|44501.8|44519.4|44499.4|2
1637862080000|2021-11-25 17:41:20|44524.2|44504.2|44524.2|44504.2|44524.2|44504.2|44524.2|44504.2|4
1637862090000|2021-11-25 17:41:30|44524.4|44504.4|44529.2|44509.2|44529.2|44509.2|44524.4|44504.4|0
1637862120000|2021-11-25 17:42:00|44531.7|44511.7|44531.7|44511.7|44531.7|44511.7|44531.7|44511.7|7
1637862130000|2021-11-25 17:42:10|44531.6|44511.6|44529.2|44509.2|44531.6|44511.6|44529.2|44509.2|0
1637862140000|2021-11-25 17:42:20|44531.7|44511.7|44531.7|44511.7|44531.7|44511.7|44529.2|44509.2|0
1637862160000|2021-11-25 17:42:40|44531.8|44511.8|44531.7|44511.7|44534.2|44514.2|44531.7|44511.7|0
1637862170000|2021-11-25 17:42:50|44531.8|44511.8|44531.7|44511.7|44534.1|44514.1|44531.7|44511.7|0
1637862190000|2021-11-25 17:43:10|44531.8|44511.8|44531.7|44511.7|44531.8|44511.8|44529.2|44509.2|0
1637862200000|2021-11-25 17:43:20|44529.2|44509.2|44534.2|44514.2|44534.2|44514.2|44529.2|44509.2|0
1637862210000|2021-11-25 17:43:30|44534.1|44514.1|44531.7|44511.7|44534.1|44514.1|44531.6|44511.6|0
1637862220000|2021-11-25 17:43:40|44534.1|44514.1|44531.6|44511.6|44534.1|44514.1|44531.6|44511.6|0
1637862250000|2021-11-25 17:44:10|44531.7|44511.7|44531.7|44511.7|44531.7|44511.7|44531.7|44511.7|0
1637862260000|2021-11-25 17:44:20|44534.1|44514.1|44534.3|44514.3|44534.3|44514.3|44534.1|44514.1|1
1637862270000|2021-11-25 17:44:30|44536.7|44516.7|44539.2|44519.2|44539.2|44519.2|44536.7|44516.7|1
1637862280000|2021-11-25 17:44:40|44539.3|44519.3|44541.7|44521.7|44541.7|44521.7|44539.3|44519.3|0
1637862290000|2021-11-25 17:44:50|44544.1|44524.1|44544.2|44524.2|44544.2|44524.2|44541.7|44521.7|2
1637862300000|2021-11-25 17:45:00|44544.1|44524.1|44536.8|44516.8|44544.1|44524.1|44536.8|44516.8|1
1637862320000|2021-11-25 17:45:20|44539.2|44519.2|44536.7|44516.7|44539.2|44519.2|44536.7|44516.7|0
1637862330000|2021-11-25 17:45:30|44539.2|44519.2|44536.6|44516.6|44539.2|44519.2|44536.6|44516.6|2
1637862340000|2021-11-25 17:45:40|44539.1|44519.1|44539.2|44519.2|44539.2|44519.2|44539.1|44519.1|0
1637862390000|2021-11-25 17:46:30|44536.7|44516.7|44526.7|44506.7|44536.7|44516.7|44526.7|44506.7|1
1637862400000|2021-11-25 17:46:40|44524.1|44504.1|44521.7|44501.7|44524.1|44504.1|44521.7|44501.7|1
1637862410000|2021-11-25 17:46:50|44519.3|44499.3|44519.2|44499.2|44519.3|44499.3|44519.2|44499.2|1
1637862420000|2021-11-25 17:47:00|44516.7|44496.7|44519.3|44499.3|44519.3|44499.3|44516.7|44496.7|1
1637862430000|2021-11-25 17:47:10|44521.7|44501.7|44521.7|44501.7|44521.7|44501.7|44521.7|44501.7|0
1637862470000|2021-11-25 17:47:50|44506.6|44486.6|44504.2|44484.2|44506.6|44486.6|44504.2|44484.2|9
1637862500000|2021-11-25 17:48:20|||||||||9
1637862520000|2021-11-25 17:48:40|44506.6|44486.6|44509.1|44489.1|44509.1|44489.1|44506.6|44486.6|6
1637862530000|2021-11-25 17:48:50|44511.6|44491.6|44514|44494|44514|44494|44511.6|44491.6|2
1637862540000|2021-11-25 17:49:00|44511.6|44491.6|44511.6|44491.6|44511.6|44491.6|44511.6|44491.6|0
1637862550000|2021-11-25 17:49:10|44514.1|44494.1|44514.1|44494.1|44514.1|44494.1|44514.1|44494.1|0
1637862580000|2021-11-25 17:49:40|44511.6|44491.6|44504.2|44484.2|44511.6|44491.6|44504.1|44484.1|1
1637862590000|2021-11-25 17:49:50|44506.6|44486.6|44506.6|44486.6|44506.6|44486.6|44506.6|44486.6|0
1637862600000|2021-11-25 17:50:00|44509.1|44489.1|44509.1|44489.1|44509.1|44489.1|44509.1|44489.1|0
1637862610000|2021-11-25 17:50:10|44506.6|44486.6|44506.6|44486.6|44506.6|44486.6|44506.6|44486.6|0
1637862620000|2021-11-25 17:50:20|44509.2|44489.2|44509.2|44489.2|44509.2|44489.2|44509.2|44489.2|2
1637862630000|2021-11-25 17:50:30|44511.6|44491.6|44511.6|44491.6|44511.6|44491.6|44506.7|44486.7|0
1637862650000|2021-11-25 17:50:50|44509.2|44489.2|44509.2|44489.2|44509.2|44489.2|44509.2|44489.2|1
1637862660000|2021-11-25 17:51:00|44506.7|44486.7|44506.6|44486.6|44506.8|44486.8|44501.7|44481.7|0
1637862670000|2021-11-25 17:51:10|44504.2|44484.2|44506.6|44486.6|44506.6|44486.6|44504.2|44484.2|0
1637862680000|2021-11-25 17:51:20|44509.1|44489.1|44506.6|44486.6|44509.1|44489.1|44506.6|44486.6|4
1637862690000|2021-11-25 17:51:30|44504.1|44484.1|44499|44479|44504.1|44484.1|44496.6|44476.6|0
1637862700000|2021-11-25 17:51:40|44496.5|44476.5|44499|44479|44499|44479|44496.5|44476.5|0
1637862710000|2021-11-25 17:51:50|44491.7|44471.7|44491.7|44471.7|44491.7|44471.7|44491.7|44471.7|1
1637862720000|2021-11-25 17:52:00|44491.6|44471.6|44494.1|44474.1|44494.1|44474.1|44491.6|44471.6|0
1637862730000|2021-11-25 17:52:10|44491.7|44471.7|44494.1|44474.1|44494.1|44474.1|44491.7|44471.7|2
1637862740000|2021-11-25 17:52:20|44491.6|44471.6|44494.1|44474.1|44494.1|44474.1|44491.6|44471.6|1
1637862760000|2021-11-25 17:52:40|44491.7|44471.7|44496.6|44476.6|44496.6|44476.6|44491.7|44471.7|3
1637862780000|2021-11-25 17:53:00|44491.7|44471.7|44491.7|44471.7|44491.8|44471.8|44491.7|44471.7|1
1637862790000|2021-11-25 17:53:10|44489.2|44469.2|44489.2|44469.2|44489.2|44469.2|44489.2|44469.2|0
1637862800000|2021-11-25 17:53:20|44491.6|44471.6|44491.6|44471.6|44491.6|44471.6|44491.6|44471.6|1
1637862810000|2021-11-25 17:53:30|44489.2|44469.2|44486.7|44466.7|44489.2|44469.2|44486.7|44466.7|0
1637862820000|2021-11-25 17:53:40|44486.8|44466.8|44486.7|44466.7|44486.8|44466.8|44486.7|44466.7|1
1637862840000|2021-11-25 17:54:00|44486.8|44466.8|44489.3|44469.3|44491.7|44471.7|44486.8|44466.8|1
1637862850000|2021-11-25 17:54:10|44489.2|44469.2|44489.1|44469.1|44489.2|44469.2|44489.1|44469.1|1
1637862860000|2021-11-25 17:54:20|44486.7|44466.7|44486.7|44466.7|44486.7|44466.7|44486.7|44466.7|0
1637862870000|2021-11-25 17:54:30|44489.2|44469.2|44489.2|44469.2|44489.2|44469.2|44486.8|44466.8|1
1637862880000|2021-11-25 17:54:40|44484.4|44464.4|44489.1|44469.1|44489.1|44469.1|44484.4|44464.4|2
1637862890000|2021-11-25 17:54:50|44486.7|44466.7|44486.7|44466.7|44486.7|44466.7|44486.7|44466.7|0
1637862900000|2021-11-25 17:55:00|44484.3|44464.3|44481.8|44461.8|44484.3|44464.3|44481.7|44461.7|7
1637862910000|2021-11-25 17:55:10|44484.2|44464.2|44484.2|44464.2|44484.2|44464.2|44484.2|44464.2|0
1637862930000|2021-11-25 17:55:30|44479.2|44459.2|44479.1|44459.1|44481.7|44461.7|44479.1|44459.1|15
1637862950000|2021-11-25 17:55:50|44479.2|44459.2|44479.2|44459.2|44479.2|44459.2|44479.2|44459.2|1
1637862970000|2021-11-25 17:56:10|44481.6|44461.6|44481.6|44461.6|44481.6|44461.6|44481.6|44461.6|1
1637862980000|2021-11-25 17:56:20|44481.7|44461.7|44479.3|44459.3|44484.1|44464.1|44479.3|44459.3|21
1637862990000|2021-11-25 17:56:30|44481.7|44461.7|44481.7|44461.7|44481.7|44461.7|44481.6|44461.6|1
1637863000000|2021-11-25 17:56:40|44481.6|44461.6|44481.6|44461.6|44481.6|44461.6|44481.6|44461.6|0
1637863010000|2021-11-25 17:56:50|44481.7|44461.7|44481.8|44461.8|44481.8|44461.8|44481.7|44461.7|0
1637863020000|2021-11-25 17:57:00|44479.2|44459.2|44479.2|44459.2|44479.2|44459.2|44479.2|44459.2|1
1637863030000|2021-11-25 17:57:10|44481.6|44461.6|44481.6|44461.6|44481.6|44461.6|44479.2|44459.2|1
1637863040000|2021-11-25 17:57:20|44479.2|44459.2|44479.2|44459.2|44481.6|44461.6|44479.2|44459.2|1
1637863050000|2021-11-25 17:57:30|44481.6|44461.6|44481.6|44461.6|44484.1|44464.1|44479.2|44459.2|1
1637863070000|2021-11-25 17:57:50|44484.1|44464.1|44501.6|44481.6|44504.1|44484.1|44484.1|44464.1|1
1637863080000|2021-11-25 17:58:00|44504.1|44484.1|44501.3|44481.3|44504.1|44484.1|44501.3|44481.3|2
1637863100000|2021-11-25 17:58:20|||||||||1
1637863120000|2021-11-25 17:58:40|44491.6|44471.6|44484.2|44464.2|44491.6|44471.6|44481.8|44461.8|1
1637863130000|2021-11-25 17:58:50|44486.6|44466.6|44484.2|44464.2|44486.6|44466.6|44484.2|44464.2|2
1637863140000|2021-11-25 17:59:00|44486.7|44466.7|44481.6|44461.6|44486.7|44466.7|44481.6|44461.6|3
1637863150000|2021-11-25 17:59:10|44481.7|44461.7|44481.7|44461.7|44481.7|44461.7|44481.7|44461.7|0
1637863160000|2021-11-25 17:59:20|44479.2|44459.2|44481.7|44461.7|44481.7|44461.7|44479.2|44459.2|1
1637863170000|2021-11-25 17:59:30|44484.1|44464.1|44486.9|44466.9|44486.9|44466.9|44484.1|44464.1|1
1637863180000|2021-11-25 17:59:40|44491.7|44471.7|44491.7|44471.7|44491.7|44471.7|44491.7|44471.7|0
1637863190000|2021-11-25 17:59:50|44484.5|44464.5|44484.4|44464.4|44484.5|44464.5|44484.4|44464.4|1
1637881200000|2021-11-25 23:00:00|44474.5|44454.5|44534.4|44514.4|44536.9|44516.9|44474.5|44454.5|13
1637881210000|2021-11-25 23:00:10|44536.8|44516.8|44539.7|44519.7|44539.7|44519.7|44536.8|44516.8|1
1637881220000|2021-11-25 23:00:20|44539.6|44519.6|44539.4|44519.4|44542|44522|44537.2|44517.2|2
1637881230000|2021-11-25 23:00:30|44536.9|44516.9|44524.7|44504.7|44536.9|44516.9|44524.7|44504.7|0
1637881240000|2021-11-25 23:00:40|44534.5|44514.5|44534.5|44514.5|44534.5|44514.5|44534.5|44514.5|3
1637881250000|2021-11-25 23:00:50|44546.9|44526.9|44546.9|44526.9|44546.9|44526.9|44546.9|44526.9|0
1637881260000|2021-11-25 23:01:00|44547|44527|44559.6|44539.6|44561.9|44541.9|44547|44527|3
1637881270000|2021-11-25 23:01:10|44562|44542|44559.6|44539.6|44562|44542|44559.6|44539.6|0
1637881280000|2021-11-25 23:01:20|44559.5|44539.5|44559.5|44539.5|44559.5|44539.5|44559.5|44539.5|0
1637881300000|2021-11-25 23:01:40|44561.9|44541.9|44561.9|44541.9|44561.9|44541.9|44561.9|44541.9|2
1637881310000|2021-11-25 23:01:50|44559.5|44539.5|44561.9|44541.9|44561.9|44541.9|44559.4|44539.4|0
1637881320000|2021-11-25 23:02:00|44559.4|44539.4|44569.5|44549.5|44569.5|44549.5|44559.4|44539.4|1
1637881330000|2021-11-25 23:02:10|44569.6|44549.6|44574.5|44554.5|44576.9|44556.9|44567.1|44547.1|1
1637881340000|2021-11-25 23:02:20|44574.6|44554.6|44574.6|44554.6|44574.6|44554.6|44574.6|44554.6|0
1637881350000|2021-11-25 23:02:30|44574.5|44554.5|44572|44552|44574.5|44554.5|44572|44552|0
1637881380000|2021-11-25 23:03:00|44574.5|44554.5|44584.5|44564.5|44584.5|44564.5|44574.4|44554.4|3
1637881390000|2021-11-25 23:03:10|44589.4|44569.4|44574.5|44554.5|44599.5|44579.5|44574.5|44554.5|2
1637881410000|2021-11-25 23:03:30|44579.3|44559.3|44579.5|44559.5|44579.5|44559.5|44579.3|44559.3|2
1637881420000|2021-11-25 23:03:40|44579.4|44559.4|44579.4|44559.4|44579.4|44559.4|44579.4|44559.4|2
1637881430000|2021-11-25 23:03:50|44576.9|44556.9|44571.9|44551.9|44576.9|44556.9|44571.9|44551.9|3
1637881440000|2021-11-25 23:04:00|44572|44552|44572|44552|44572|44552|44572|44552|0
1637881460000|2021-11-25 23:04:20|44574.5|44554.5|44572|44552|44574.5|44554.5|44569.5|44549.5|0
1637881470000|2021-11-25 23:04:30|44569.4|44549.4|44561.8|44541.8|44569.4|44549.4|44561.8|44541.8|4
1637881480000|2021-11-25 23:04:40|44561.9|44541.9|44561.9|44541.9|44561.9|44541.9|44561.9|44541.9|0
1637881490000|2021-11-25 23:04:50|44562|44542|44562|44542|44562|44542|44562|44542|0
1637881500000|2021-11-25 23:05:00|44569.5|44549.5|44579.5|44559.5|44579.5|44559.5|44569.5|44549.5|3
1637881530000|2021-11-25 23:05:30|44582|44562|44582|44562|44582|44562|44582|44562|0
1637881540000|2021-11-25 23:05:40|44579.5|44559.5|44579.3|44559.3|44579.5|44559.5|44579.3|44559.3|0
1637881580000|2021-11-25 23:06:20|44579.4|44559.4|44577|44557|44579.4|44559.4|44577|44557|0
1637881600000|2021-11-25 23:06:40|44572|44552|44572|44552|44572|44552|44572|44552|0
1637881610000|2021-11-25 23:06:50|44574.5|44554.5|44574.5|44554.5|44577|44557|44574.5|44554.5|12
1637881620000|2021-11-25 23:07:00|44572.1|44552.1|44577.2|44557.2|44577.2|44557.2|44572.1|44552.1|0
1637881650000|2021-11-25 23:07:30|44579.6|44559.6|44579.5|44559.5|44579.6|44559.6|44579.5|44559.5|0
1637881710000|2021-11-25 23:08:30|44579.6|44559.6|44579.5|44559.5|44579.6|44559.6|44579.5|44559.5|0
1637881720000|2021-11-25 23:08:40|44584.5|44564.5|44584.5|44564.5|44584.5|44564.5|44584.5|44564.5|0
1637881740000|2021-11-25 23:09:00|44587|44567|44587|44567|44587|44567|44587|44567|0
1637881750000|2021-11-25 23:09:10|44589.5|44569.5|44589.5|44569.5|44589.5|44569.5|44589.5|44569.5|0
1637881780000|2021-11-25 23:09:40|44589.4|44569.4|44589.4|44569.4|44589.4|44569.4|44589.4|44569.4|0
1637881800000|2021-11-25 23:10:00|44587|44567|44587|44567|44587|44567|44587|44567|3
1637881830000|2021-11-25 23:10:30|44589.5|44569.5|44589.5|44569.5|44589.5|44569.5|44589.4|44569.4|0
1637881920000|2021-11-25 23:12:00|44592|44572|44592|44572|44592|44572|44592|44572|4
1637881970000|2021-11-25 23:12:50|||||||||1
1637881980000|2021-11-25 23:13:00|44592.1|44572.1|44592.1|44572.1|44592.1|44572.1|44592.1|44572.1|0
1637882020000|2021-11-25 23:13:40|44589.7|44569.7|44589.7|44569.7|44589.7|44569.7|44589.7|44569.7|0
1637882030000|2021-11-25 23:13:50|44589.6|44569.6|44589.6|44569.6|44589.6|44569.6|44589.6|44569.6|1
1637882040000|2021-11-25 23:14:00|44592|44572|44594.5|44574.5|44594.5|44574.5|44589.6|44569.6|1
1637882050000|2021-11-25 23:14:10|44599.4|44579.4|44599.4|44579.4|44599.4|44579.4|44599.4|44579.4|0
1637882100000|2021-11-25 23:15:00|44601.9|44581.9|44602|44582|44602|44582|44599.4|44579.4|1
1637882120000|2021-11-25 23:15:20|44604.5|44584.5|44604.5|44584.5|44604.5|44584.5|44604.5|44584.5|0
1637882160000|2021-11-25 23:16:00|44606.9|44586.9|44607|44587|44607|44587|44604.5|44584.5|0
1637882170000|2021-11-25 23:16:10|44609.4|44589.4|44609.4|44589.4|44609.4|44589.4|44609.4|44589.4|0
1637882190000|2021-11-25 23:16:30|44612|44592|44622|44602|44622|44602|44612|44592|1
1637882200000|2021-11-25 23:16:40|44624.4|44604.4|44627|44607|44627|44607|44624.4|44604.4|0
1637882240000|2021-11-25 23:17:20|44624.5|44604.5|44624.5|44604.5|44624.5|44604.5|44624.5|44604.5|1
1637882280000|2021-11-25 23:18:00|44619.7|44599.7|44619.6|44599.6|44619.7|44599.7|44619.6|44599.6|0
1637882290000|2021-11-25 23:18:10|44619.5|44599.5|44619.6|44599.6|44619.6|44599.6|44619.5|44599.5|0
1637882310000|2021-11-25 23:18:30|44617.2|44597.2|44617.1|44597.1|44617.2|44597.2|44617.1|44597.1|0
1637882330000|2021-11-25 23:18:50|44614.6|44594.6|44602.3|44582.3|44614.6|44594.6|44602.3|44582.3|0
1637882340000|2021-11-25 23:19:00|44602.1|44582.1|44602.1|44582.1|44602.1|44582.1|44602.1|44582.1|0
1637882350000|2021-11-25 23:19:10|44599.6|44579.6|44599.5|44579.5|44599.6|44579.6|44599.5|44579.5|0
1637882360000|2021-11-25 23:19:20|44597.1|44577.1|44597.1|44577.1|44597.1|44577.1|44597.1|44577.1|0
1637882370000|2021-11-25 23:19:30|||||||||3
1637882380000|2021-11-25 23:19:40|44594.7|44574.7|44594.7|44574.7|44594.7|44574.7|44594.7|44574.7|1
1637882400000|2021-11-25 23:20:00|44597.1|44577.1|44597.1|44577.1|44597.1|44577.1|44597.1|44577.1|2
1637882430000|2021-11-25 23:20:30|44597|44577|44594.6|44574.6|44597|44577|44594.6|44574.6|0
1637882450000|2021-11-25 23:20:50|44597.1|44577.1|44599.5|44579.5|44599.5|44579.5|44597.1|44577.1|1
1637882520000|2021-11-25 23:22:00|44599.6|44579.6|44599.5|44579.5|44599.6|44579.6|44599.5|44579.5|2
1637882640000|2021-11-25 23:24:00|||||||||3
1637882650000|2021-11-25 23:24:10|44594.4|44574.4|44589.5|44569.5|44594.4|44574.4|44589.5|44569.5|0
1637882660000|2021-11-25 23:24:20|44587|44567|44587|44567|44587|44567|44587|44567|0
1637882690000|2021-11-25 23:24:50|44584.5|44564.5|44584.4|44564.4|44584.5|44564.5|44584.4|44564.4|0
1637882700000|2021-11-25 23:25:00|44584.5|44564.5|44587|44567|44587|44567|44584.5|44564.5|2
1637882710000|2021-11-25 23:25:10|44589.5|44569.5|44589.5|44569.5|44589.5|44569.5|44589.5|44569.5|0
1637882740000|2021-11-25 23:25:40|44587|44567|44587|44567|44587|44567|44587|44567|0
1637882790000|2021-11-25 23:26:30|44587.1|44567.1|44582.1|44562.1|44587.1|44567.1|44582.1|44562.1|2
1637882810000|2021-11-25 23:26:50|||||||||3
1637882850000|2021-11-25 23:27:30|44584.5|44564.5|44584.6|44564.6|44584.6|44564.6|44584.5|44564.5|0
1637882860000|2021-11-25 23:27:40|44584.7|44564.7|44582.2|44562.2|44584.7|44564.7|44582.2|44562.2|1
1637882950000|2021-11-25 23:29:10|44579.7|44559.7|44579.7|44559.7|44579.7|44559.7|44579.7|44559.7|1
1637882970000|2021-11-25 23:29:30|44572.2|44552.2|44572.1|44552.1|44572.2|44552.2|44572.1|44552.1|1
1637882980000|2021-11-25 23:29:40|44569.7|44549.7|44569.6|44549.6|44569.7|44549.7|44569.6|44549.6|1
1637883000000|2021-11-25 23:30:00|44572.1|44552.1|44574.4|44554.4|44579.7|44559.7|44572.1|44552.1|8
1637883010000|2021-11-25 23:30:10|44569.5|44549.5|44569.5|44549.5|44569.5|44549.5|44567.1|44547.1|0
1637883020000|2021-11-25 23:30:20|44567|44547|44559.6|44539.6|44567|44547|44559.6|44539.6|1
1637883040000|2021-11-25 23:30:40|44557.1|44537.1|44557.1|44537.1|44557.1|44537.1|44557.1|44537.1|0
1637883050000|2021-11-25 23:30:50|44554.6|44534.6|44559.5|44539.5|44559.5|44539.5|44554.6|44534.6|0
1637883070000|2021-11-25 23:31:10|44557.1|44537.1|44562.1|44542.1|44562.1|44542.1|44557.1|44537.1|2
1637883100000|2021-11-25 23:31:40|44562|44542|44547.2|44527.2|44562|44542|44547.2|44527.2|5
1637883110000|2021-11-25 23:31:50|44549.6|44529.6|44542.4|44522.4|44549.6|44529.6|44542.4|44522.4|0
1637883120000|2021-11-25 23:32:00|44544.8|44524.8|44544.8|44524.8|44544.8|44524.8|44542.4|44522.4|0
1637883130000|2021-11-25 23:32:10|44542.4|44522.4|44542.3|44522.3|44544.8|44524.8|44542.3|44522.3|0
1637883170000|2021-11-25 23:32:50|44544.5|44524.5|44544.5|44524.5|44544.5|44524.5|44544.5|44524.5|3
1637883190000|2021-11-25 23:33:10|44542.1|44522.1|44542.1|44522.1|44542.1|44522.1|44542.1|44522.1|0
1637883200000|2021-11-25 23:33:20|44544.5|44524.5|44539.6|44519.6|44544.5|44524.5|44539.6|44519.6|0
1637883220000|2021-11-25 23:33:40|44542.1|44522.1|44534.5|44514.5|44542.1|44522.1|44534.5|44514.5|4
1637883230000|2021-11-25 23:33:50|44532|44512|44529.5|44509.5|44532|44512|44529.5|44509.5|0
1637883240000|2021-11-25 23:34:00|44532|44512|44532|44512|44532|44512|44532|44512|1
1637883250000|2021-11-25 23:34:10|44527|44507|44527.1|44507.1|44527.1|44507.1|44527|44507|3
1637883260000|2021-11-25 23:34:20|||||||||1
1637883270000|2021-11-25 23:34:30|44524.6|44504.6|44514.6|44494.6|44524.6|44504.6|44514.6|44494.6|0
1637883280000|2021-11-25 23:34:40|44507.4|44487.4|44507.2|44487.2|44507.4|44487.4|44507.2|44487.2|0
1637883290000|2021-11-25 23:34:50|44507.3|44487.3|44512.1|44492.1|44512.1|44492.1|44507.3|44487.3|1
1637883300000|2021-11-25 23:35:00|44512.2|44492.2|44512.2|44492.2|44512.2|44492.2|44512.2|44492.2|1
1637883310000|2021-11-25 23:35:10|44517.1|44497.1|44522|44502|44522|44502|44517.1|44497.1|1
1637883350000|2021-11-25 23:35:50|44522.1|44502.1|44524.6|44504.6|44524.6|44504.6|44522.1|44502.1|0
1637883370000|2021-11-25 23:36:10|44519.7|44499.7|44504.7|44484.7|44519.7|44499.7|44504.7|44484.7|3
1637883380000|2021-11-25 23:36:20|44504.6|44484.6|44504.6|44484.6|44504.6|44484.6|44504.6|44484.6|1
1637883400000|2021-11-25 23:36:40|44507.2|44487.2|44507.2|44487.2|44507.2|44487.2|44507.2|44487.2|0
1637883420000|2021-11-25 23:37:00|44512.1|44492.1|44512.1|44492.1|44512.1|44492.1|44512.1|44492.1|1
1637883440000|2021-11-25 23:37:20|44512.2|44492.2|44512.1|44492.1|44512.2|44492.2|44512.1|44492.1|0
1637883470000|2021-11-25 23:37:50|44509.4|44489.4|44504.6|44484.6|44509.4|44489.4|44504.6|44484.6|2
1637883490000|2021-11-25 23:38:10|44504.5|44484.5|44504.5|44484.5|44504.5|44484.5|44504.5|44484.5|0
1637883500000|2021-11-25 23:38:20|44502.1|44482.1|44502.1|44482.1|44502.1|44482.1|44502.1|44482.1|0
1637883520000|2021-11-25 23:38:40|44504.5|44484.5|44504.5|44484.5|44504.5|44484.5|44504.5|44484.5|0
1637883530000|2021-11-25 23:38:50|44504.4|44484.4|44504.4|44484.4|44504.4|44484.4|44504.4|44484.4|0
1637883540000|2021-11-25 23:39:00|44507|44487|44514.5|44494.5|44514.5|44494.5|44507|44487|3
1637883550000|2021-11-25 23:39:10|44517|44497|44517|44497|44517|44497|44517|44497|0
1637883560000|2021-11-25 23:39:20|44516.9|44496.9|44516.9|44496.9|44516.9|44496.9|44516.9|44496.9|0
1637883610000|2021-11-25 23:40:10|44517.1|44497.1|44519.5|44499.5|44519.5|44499.5|44517.1|44497.1|0
1637883620000|2021-11-25 23:40:20|44521.9|44501.9|44521.9|44501.9|44521.9|44501.9|44521.9|44501.9|0
1637883630000|2021-11-25 23:40:30|44519.4|44499.4|44516.9|44496.9|44519.4|44499.4|44516.9|44496.9|2
1637883640000|2021-11-25 23:40:40|44519.3|44499.3|44514.3|44494.3|44519.3|44499.3|44514.3|44494.3|3
1637883650000|2021-11-25 23:40:50|44514.4|44494.4|44514.4|44494.4|44514.4|44494.4|44514.4|44494.4|1
1637883670000|2021-11-25 23:41:10|44512|44492|44516.8|44496.8|44516.8|44496.8|44512|44492|2
1637883690000|2021-11-25 23:41:30|44516.9|44496.9|44516.9|44496.9|44516.9|44496.9|44516.9|44496.9|1
1637883700000|2021-11-25 23:41:40|44517|44497|44517|44497|44517.1|44497.1|44517|44497|3
1637883710000|2021-11-25 23:41:50|44521.8|44501.8|44522|44502|44522|44502|44521.8|44501.8|3
1637883720000|2021-11-25 23:42:00|44519.6|44499.6|44517.1|44497.1|44519.6|44499.6|44517.1|44497.1|0
1637883730000|2021-11-25 23:42:10|44519.6|44499.6|44519.6|44499.6|44519.6|44499.6|44519.6|44499.6|0
1637883740000|2021-11-25 23:42:20|44522.1|44502.1|44521.9|44501.9|44522.1|44502.1|44521.9|44501.9|0
1637883750000|2021-11-25 23:42:30|44519.5|44499.5|44519.5|44499.5|44519.5|44499.5|44519.5|44499.5|0
1637883760000|2021-11-25 23:42:40|44517.1|44497.1|44517.1|44497.1|44517.1|44497.1|44517.1|44497.1|0
1637883790000|2021-11-25 23:43:10|44519.5|44499.5|44519.5|44499.5|44519.5|44499.5|44519.5|44499.5|0
1637883800000|2021-11-25 23:43:20|44517|44497|44517|44497|44517|44497|44517|44497|1
1637883810000|2021-11-25 23:43:30|44519.4|44499.4|44519.4|44499.4|44519.4|44499.4|44517|44497|0
1637883820000|2021-11-25 23:43:40|44517|44497|44516.8|44496.8|44519.2|44499.2|44516.8|44496.8|3
1637883830000|2021-11-25 23:43:50|44516.7|44496.7|44516.7|44496.7|44516.7|44496.7|44516.7|44496.7|0
1637883840000|2021-11-25 23:44:00|||||||||1
1637883850000|2021-11-25 23:44:10|||||||||1
1637883860000|2021-11-25 23:44:20|44516.6|44496.6|44516.6|44496.6|44516.6|44496.6|44516.6|44496.6|0
1637883870000|2021-11-25 23:44:30|44514.2|44494.2|44511.7|44491.7|44514.2|44494.2|44511.7|44491.7|0
1637883900000|2021-11-25 23:45:00|44516.8|44496.8|44516.8|44496.8|44516.8|44496.8|44516.8|44496.8|1
1637883910000|2021-11-25 23:45:10|44519.5|44499.5|44519.5|44499.5|44519.5|44499.5|44519.5|44499.5|0
1637883920000|2021-11-25 23:45:20|44519.6|44499.6|44519.6|44499.6|44519.6|44499.6|44519.6|44499.6|0
1637883930000|2021-11-25 23:45:30|44522|44502|44521.8|44501.8|44522|44502|44519.5|44499.5|0
1637883940000|2021-11-25 23:45:40|44519.4|44499.4|44519.4|44499.4|44519.4|44499.4|44519.4|44499.4|0
1637883950000|2021-11-25 23:45:50|44521.9|44501.9|44521.8|44501.8|44521.9|44501.9|44521.8|44501.8|0
1637883980000|2021-11-25 23:46:20|44519.4|44499.4|44519.4|44499.4|44519.4|44499.4|44519.4|44499.4|0
1637883990000|2021-11-25 23:46:30|44521.8|44501.8|44521.8|44501.8|44521.8|44501.8|44521.8|44501.8|0
1637884020000|2021-11-25 23:47:00|44519.3|44499.3|44521.8|44501.8|44521.8|44501.8|44516.9|44496.9|2
1637884050000|2021-11-25 23:47:30|44519.3|44499.3|44521.8|44501.8|44521.8|44501.8|44519.3|44499.3|0
1637884060000|2021-11-25 23:47:40|44519.4|44499.4|44516.9|44496.9|44519.4|44499.4|44516.9|44496.9|0
1637884070000|2021-11-25 23:47:50|44516.8|44496.8|44516.8|44496.8|44516.8|44496.8|44516.8|44496.8|0
1637884080000|2021-11-25 23:48:00|44516.7|44496.7|44516.7|44496.7|44516.7|44496.7|44516.7|44496.7|0
1637884120000|2021-11-25 23:48:40|||||||||1
1637884170000|2021-11-25 23:49:30|44516.6|44496.6|44509.2|44489.2|44516.6|44496.6|44509.2|44489.2|3
1637884190000|2021-11-25 23:49:50|44509.1|44489.1|44509.1|44489.1|44509.1|44489.1|44509|44489|1
1637884230000|2021-11-25 23:50:30|44509|44489|44506.6|44486.6|44509|44489|44506.6|44486.6|0
1637884240000|2021-11-25 23:50:40|44506.7|44486.7|44509.1|44489.1|44509.1|44489.1|44506.7|44486.7|0
1637884250000|2021-11-25 23:50:50|44511.6|44491.6|44511.6|44491.6|44511.6|44491.6|44511.6|44491.6|3
1637884270000|2021-11-25 23:51:10|44511.5|44491.5|44514.1|44494.1|44514.1|44494.1|44511.5|44491.5|1
1637884310000|2021-11-25 23:51:50|||||||||5
1637884320000|2021-11-25 23:52:00|44518.9|44498.9|44519.2|44499.2|44519.2|44499.2|44518.9|44498.9|1
1637884370000|2021-11-25 23:52:50|44519.1|44499.1|44519.1|44499.1|44519.1|44499.1|44519.1|44499.1|0
1637884380000|2021-11-25 23:53:00|44519|44499|44519|44499|44519|44499|44519|44499|2
1637884400000|2021-11-25 23:53:20|44514.2|44494.2|44514.2|44494.2|44514.2|44494.2|44514.2|44494.2|0
1637884410000|2021-11-25 23:53:30|44506.7|44486.7|44501.6|44481.6|44506.7|44486.7|44501.6|44481.6|2
1637884420000|2021-11-25 23:53:40|44501.7|44481.7|44501.7|44481.7|44501.7|44481.7|44499.2|44479.2|1
1637884440000|2021-11-25 23:54:00|44496.8|44476.8|44496.8|44476.8|44496.8|44476.8|44496.8|44476.8|0
1637884450000|2021-11-25 23:54:10|44496.7|44476.7|44496.7|44476.7|44496.7|44476.7|44496.7|44476.7|1
1637884460000|2021-11-25 23:54:20|44496.6|44476.6|44494.2|44474.2|44496.6|44476.6|44494.2|44474.2|2
1637884470000|2021-11-25 23:54:30|44494.1|44474.1|44494.1|44474.1|44494.1|44474.1|44494.1|44474.1|1
1637884480000|2021-11-25 23:54:40|||||||||1
1637884490000|2021-11-25 23:54:50|||||||||1
1637884500000|2021-11-25 23:55:00|44494|44474|44491.6|44471.6|44494|44474|44491.6|44471.6|3
1637884510000|2021-11-25 23:55:10|||||||||13
1637884530000|2021-11-25 23:55:30|44494|44474|44494|44474|44494|44474|44494|44474|0
1637884570000|2021-11-25 23:56:10|44491.6|44471.6|44491.6|44471.6|44494|44474|44491.5|44471.5|2
1637884580000|2021-11-25 23:56:20|44494|44474|44494|44474|44494|44474|44491.6|44471.6|0
1637884590000|2021-11-25 23:56:30|44491.6|44471.6|44491.6|44471.6|44494|44474|44491.6|44471.6|0
1637884600000|2021-11-25 23:56:40|44491.5|44471.5|44491.5|44471.5|44491.5|44471.5|44491.5|44471.5|0
1637884610000|2021-11-25 23:56:50|44489.1|44469.1|44491.6|44471.6|44491.6|44471.6|44489.1|44469.1|2
1637884630000|2021-11-25 23:57:10|44491.5|44471.5|44491.5|44471.5|44491.5|44471.5|44491.5|44471.5|3
1637884650000|2021-11-25 23:57:30|44491.6|44471.6|44491.6|44471.6|44491.6|44471.6|44491.6|44471.6|0
1637884660000|2021-11-25 23:57:40|44491.5|44471.5|44491.5|44471.5|44491.5|44471.5|44491.5|44471.5|0
1637884710000|2021-11-25 23:58:30|44489|44469|44489|44469|44489|44469|44489|44469|0
1637884720000|2021-11-25 23:58:40|44491.5|44471.5|44486.6|44466.6|44491.5|44471.5|44486.6|44466.6|0
1637884730000|2021-11-25 23:58:50|44486.4|44466.4|44488.9|44468.9|44488.9|44468.9|44486.4|44466.4|1
1637884750000|2021-11-25 23:59:10|44486.4|44466.4|44486.4|44466.4|44486.4|44466.4|44486.4|44466.4|0
1637884760000|2021-11-25 23:59:20|44486.5|44466.5|44488.9|44468.9|44488.9|44468.9|44486.5|44466.5|0
1637884790000|2021-11-25 23:59:50|44489|44469|44489|44469|44489|44469|44489|44469|1
1637884800000|2021-11-26 00:00:00|44491.5|44471.5|44511.6|44491.6|44511.6|44491.6|44491.5|44471.5|3
1637884810000|2021-11-26 00:00:10|44514|44494|44518.9|44498.9|44518.9|44498.9|44514|44494|4
1637884820000|2021-11-26 00:00:20|44516.4|44496.4|44513.9|44493.9|44516.4|44496.4|44513.9|44493.9|1
1637884830000|2021-11-26 00:00:30|44511.5|44491.5|44511.5|44491.5|44511.5|44491.5|44509.1|44489.1|0
1637884850000|2021-11-26 00:00:50|44511.4|44491.4|44511.4|44491.4|44511.4|44491.4|44511.4|44491.4|0
1637884860000|2021-11-26 00:01:00|44511.3|44491.3|44506.4|44486.4|44511.3|44491.3|44506.4|44486.4|1
1637884870000|2021-11-26 00:01:10|44503.9|44483.9|44503.9|44483.9|44503.9|44483.9|44503.9|44483.9|1
1637884880000|2021-11-26 00:01:20|44499|44479|44499|44479|44499|44479|44499|44479|1
1637884890000|2021-11-26 00:01:30|44496.5|44476.5|44496.5|44476.5|44496.5|44476.5|44496.5|44476.5|0
1637884910000|2021-11-26 00:01:50|44496.4|44476.4|44496.4|44476.4|44496.4|44476.4|44493.9|44473.9|4
1637884920000|2021-11-26 00:02:00|44501.4|44481.4|44506.5|44486.5|44506.5|44486.5|44501.4|44481.4|2
1637884930000|2021-11-26 00:02:10|44506.6|44486.6|44506.6|44486.6|44506.6|44486.6|44506.6|44486.6|0
1637884940000|2021-11-26 00:02:20|44509|44489|44506.5|44486.5|44509|44489|44506.5|44486.5|0
1637884950000|2021-11-26 00:02:30|44506.6|44486.6|44506.5|44486.5|44506.6|44486.6|44506.5|44486.5|0
1637884960000|2021-11-26 00:02:40|44508.9|44488.9|44508.9|44488.9|44508.9|44488.9|44508.9|44488.9|0
1637884970000|2021-11-26 00:02:50|44506.4|44486.4|44506.4|44486.4|44506.4|44486.4|44506.4|44486.4|3
1637884990000|2021-11-26 00:03:10|44501.5|44481.5|44501.5|44481.5|44501.5|44481.5|44501.5|44481.5|0
1637885010000|2021-11-26 00:03:30|44499.1|44479.1|44499.1|44479.1|44499.1|44479.1|44499.1|44479.1|0
1637885020000|2021-11-26 00:03:40|44496.5|44476.5|44496.5|44476.5|44496.5|44476.5|44496.5|44476.5|1
1637885030000|2021-11-26 00:03:50|44496.4|44476.4|44494|44474|44496.4|44476.4|44494|44474|0
1637885040000|2021-11-26 00:04:00|44493.9|44473.9|44491.5|44471.5|44493.9|44473.9|44491.5|44471.5|0
1637885050000|2021-11-26 00:04:10|44493.9|44473.9|44493.9|44473.9|44493.9|44473.9|44491.5|44471.5|0
1637885060000|2021-11-26 00:04:20|44491.5|44471.5|44493.9|44473.9|44493.9|44473.9|44491.5|44471.5|0
1637885070000|2021-11-26 00:04:30|44491.5|44471.5|44493.9|44473.9|44493.9|44473.9|44491.5|44471.5|0
1637885100000|2021-11-26 00:05:00|44491.5|44471.5|44511.4|44491.4|44511.5|44491.5|44491.5|44471.5|12
1637885110000|2021-11-26 00:05:10|44511.5|44491.5|44516.5|44496.5|44516.5|44496.5|44511.4|44491.4|4
1637885120000|2021-11-26 00:05:20|44516.6|44496.6|44516.6|44496.6|44516.6|44496.6|44516.6|44496.6|0
1637885130000|2021-11-26 00:05:30|44519|44499|44519|44499|44519|44499|44519|44499|1
1637885140000|2021-11-26 00:05:40|44521.5|44501.5|44521.5|44501.5|44521.5|44501.5|44521.5|44501.5|1
1637885150000|2021-11-26 00:05:50|44521.4|44501.4|44519|44499|44521.5|44501.5|44519|44499|1
1637885160000|2021-11-26 00:06:00|44518.9|44498.9|44516.4|44496.4|44518.9|44498.9|44516.4|44496.4|4
1637885170000|2021-11-26 00:06:10|44516.3|44496.3|44511.5|44491.5|44516.4|44496.4|44511.5|44491.5|0
1637885180000|2021-11-26 00:06:20|44509|44489|44506.5|44486.5|44509|44489|44504|44484|1
1637885190000|2021-11-26 00:06:30|44508.9|44488.9|44516.4|44496.4|44516.4|44496.4|44506.5|44486.5|6
1637885200000|2021-11-26 00:06:40|44514|44494|44526.4|44506.4|44531.3|44511.3|44514|44494|5
1637885210000|2021-11-26 00:06:50|44528.8|44508.8|44526.4|44506.4|44528.8|44508.8|44526.4|44506.4|0
1637885220000|2021-11-26 00:07:00|44528.8|44508.8|44528.8|44508.8|44531.4|44511.4|44528.8|44508.8|0
1637885240000|2021-11-26 00:07:20|44528.9|44508.9|44528.9|44508.9|44528.9|44508.9|44528.9|44508.9|0
1637885260000|2021-11-26 00:07:40|44528.8|44508.8|44528.8|44508.8|44528.8|44508.8|44528.8|44508.8|1
1637885290000|2021-11-26 00:08:10|44528.9|44508.9|44526.4|44506.4|44528.9|44508.9|44526.4|44506.4|5
1637885300000|2021-11-26 00:08:20|44526.3|44506.3|44526.3|44506.3|44526.3|44506.3|44526.3|44506.3|0
1637885310000|2021-11-26 00:08:30|44523.8|44503.8|44521.4|44501.4|44523.8|44503.8|44521.4|44501.4|0
1637885330000|2021-11-26 00:08:50|44519|44499|44521.5|44501.5|44521.5|44501.5|44516.6|44496.6|0
1637885340000|2021-11-26 00:09:00|44523.9|44503.9|44526.3|44506.3|44526.3|44506.3|44523.9|44503.9|0
1637885350000|2021-11-26 00:09:10|44526.4|44506.4|44528.8|44508.8|44528.9|44508.9|44526.4|44506.4|2
1637885370000|2021-11-26 00:09:30|44526.3|44506.3|44526.3|44506.3|44526.3|44506.3|44526.3|44506.3|0
1637885410000|2021-11-26 00:10:10|44528.8|44508.8|44531.3|44511.3|44531.3|44511.3|44528.8|44508.8|0
1637885420000|2021-11-26 00:10:20|44526.3|44506.3|44526.3|44506.3|44526.3|44506.3|44526.3|44506.3|0
1637885460000|2021-11-26 00:11:00|44523.8|44503.8|44523.8|44503.8|44523.8|44503.8|44523.8|44503.8|1
1637885520000|2021-11-26 00:12:00|44521.4|44501.4|44511.4|44491.4|44521.4|44501.4|44511.4|44491.4|2
1637885540000|2021-11-26 00:12:20|44506.5|44486.5|44506.3|44486.3|44506.5|44486.5|44506.3|44486.3|0
1637885550000|2021-11-26 00:12:30|44503.9|44483.9|44499.1|44479.1|44503.9|44483.9|44499.1|44479.1|0
1637885600000|2021-11-26 00:13:20|44499|44479|44494.1|44474.1|44499|44479|44494.1|44474.1|3
1637885610000|2021-11-26 00:13:30|44494.2|44474.2|44496.6|44476.6|44496.6|44476.6|44494.2|44474.2|0
1637885620000|2021-11-26 00:13:40|44501.4|44481.4|44503.9|44483.9|44503.9|44483.9|44501.4|44481.4|1
1637885630000|2021-11-26 00:13:50|44506.3|44486.3|44506.4|44486.4|44506.4|44486.4|44503.9|44483.9|0
1637885640000|2021-11-26 00:14:00|44503.9|44483.9|44503.9|44483.9|44503.9|44483.9|44501.5|44481.5|0
1637885650000|2021-11-26 00:14:10|44501.4|44481.4|44501.4|44481.4|44501.4|44481.4|44501.4|44481.4|0
1637885660000|2021-11-26 00:14:20|44498.9|44478.9|44498.9|44478.9|44498.9|44478.9|44498.9|44478.9|1
1637885670000|2021-11-26 00:14:30|44496.5|44476.5|44496.5|44476.5|44496.5|44476.5|44496.5|44476.5|0
1637885680000|2021-11-26 00:14:40|44501.4|44481.4|44501.4|44481.4|44501.4|44481.4|44501.4|44481.4|0
1637885690000|2021-11-26 00:14:50|44504|44484|44506.4|44486.4|44506.4|44486.4|44504|44484|0
1637885700000|2021-11-26 00:15:00|44509.1|44489.1|44509.1|44489.1|44509.1|44489.1|44509.1|44489.1|1
1637885710000|2021-11-26 00:15:10|44509.2|44489.2|44518.9|44498.9|44518.9|44498.9|44509.2|44489.2|0
1637885730000|2021-11-26 00:15:30|44521.4|44501.4|44518.9|44498.9|44521.4|44501.4|44518.9|44498.9|0
1637885760000|2021-11-26 00:16:00|44516.4|44496.4|44513.9|44493.9|44516.4|44496.4|44513.9|44493.9|4
1637885770000|2021-11-26 00:16:10|44511.4|44491.4|44511.4|44491.4|44513.9|44493.9|44509|44489|3
1637885780000|2021-11-26 00:16:20|44513.8|44493.8|44516.4|44496.4|44516.4|44496.4|44513.8|44493.8|1
1637885790000|2021-11-26 00:16:30|44513.9|44493.9|44513.9|44493.9|44513.9|44493.9|44513.9|44493.9|0
1637885800000|2021-11-26 00:16:40|44516.4|44496.4|44516.4|44496.4|44516.4|44496.4|44513.9|44493.9|0
1637885810000|2021-11-26 00:16:50|44516.5|44496.5|44516.4|44496.4|44516.5|44496.5|44516.4|44496.4|0
1637885820000|2021-11-26 00:17:00|44514|44494|44516.5|44496.5|44518.9|44498.9|44513.9|44493.9|0
1637885830000|2021-11-26 00:17:10|44518.9|44498.9|44518.9|44498.9|44521.4|44501.4|44516.5|44496.5|0
1637885850000|2021-11-26 00:17:30|44521.4|44501.4|44521.4|44501.4|44521.4|44501.4|44521.4|44501.4|0
1637885860000|2021-11-26 00:17:40|44518.9|44498.9|44516.5|44496.5|44518.9|44498.9|44516.5|44496.5|0
1637885870000|2021-11-26 00:17:50|44516.4|44496.4|44516.4|44496.4|44516.4|44496.4|44516.4|44496.4|1
1637885890000|2021-11-26 00:18:10|44513.8|44493.8|44511.4|44491.4|44513.8|44493.8|44511.2|44491.2|0
1637885910000|2021-11-26 00:18:30|44508.9|44488.9|44511.4|44491.4|44511.4|44491.4|44508.9|44488.9|0
1637885920000|2021-11-26 00:18:40|44511.3|44491.3|44506.4|44486.4|44511.3|44491.3|44506.4|44486.4|0
1637885930000|2021-11-26 00:18:50|44503.8|44483.8|44503.8|44483.8|44503.8|44483.8|44503.8|44483.8|0
1637885940000|2021-11-26 00:19:00|44501.4|44481.4|44501.3|44481.3|44501.4|44481.4|44501.3|44481.3|1
1637885950000|2021-11-26 00:19:10|44496.4|44476.4|44496.4|44476.4|44496.4|44476.4|44496.4|44476.4|0
1637885960000|2021-11-26 00:19:20|44494|44474|44494|44474|44494|44474|44494|44474|0
1637886000000|2021-11-26 00:20:00|44491.4|44471.4|44491.4|44471.4|44491.4|44471.4|44491.4|44471.4|2
1637886040000|2021-11-26 00:20:40|44491.3|44471.3|44488.9|44468.9|44491.3|44471.3|44488.9|44468.9|0
1637886050000|2021-11-26 00:20:50|44488.8|44468.8|44486.4|44466.4|44488.8|44468.8|44486.4|44466.4|0
1637886060000|2021-11-26 00:21:00|44483.9|44463.9|44483.9|44463.9|44483.9|44463.9|44483.9|44463.9|0
1637886080000|2021-11-26 00:21:20|44484|44464|44486.4|44466.4|44486.4|44466.4|44484|44464|0
1637886210000|2021-11-26 00:23:30|44484|44464|44484|44464|44484|44464|44484|44464|0
1637886220000|2021-11-26 00:23:40|44481.6|44461.6|44484|44464|44484|44464|44481.6|44461.6|1
1637886230000|2021-11-26 00:23:50|44481.6|44461.6|44481.6|44461.6|44481.6|44461.6|44481.6|44461.6|0
1637886240000|2021-11-26 00:24:00|44481.5|44461.5|44481.4|44461.4|44481.5|44461.5|44481.4|44461.4|1
1637886250000|2021-11-26 00:24:10|44478.9|44458.9|44474|44454|44478.9|44458.9|44473.9|44453.9|3
1637886260000|2021-11-26 00:24:20|44476.4|44456.4|44476.4|44456.4|44476.4|44456.4|44476.4|44456.4|0
1637886280000|2021-11-26 00:24:40|44473.9|44453.9|44476.4|44456.4|44476.4|44456.4|44473.9|44453.9|2
1637886290000|2021-11-26 00:24:50|44473.9|44453.9|44473.9|44453.9|44476.4|44456.4|44473.9|44453.9|0
1637886300000|2021-11-26 00:25:00|44476.4|44456.4|44476.3|44456.3|44478.9|44458.9|44476.3|44456.3|0
1637886310000|2021-11-26 00:25:10|44473.9|44453.9|44451.6|44431.6|44473.9|44453.9|44451.6|44431.6|4
1637886320000|2021-11-26 00:25:20|44454.1|44434.1|44451.6|44431.6|44454.1|44434.1|44451.6|44431.6|1
1637886330000|2021-11-26 00:25:30|44449.2|44429.2|44449|44429|44449.2|44429.2|44446.5|44426.5|0
1637886340000|2021-11-26 00:25:40|44446.4|44426.4|44441.5|44421.5|44446.4|44426.4|44441.4|44421.4|3
1637886350000|2021-11-26 00:25:50|44439.1|44419.1|44436.7|44416.7|44439.1|44419.1|44436.7|44416.7|0
1637886360000|2021-11-26 00:26:00|44439.1|44419.1|44441.5|44421.5|44444.1|44424.1|44436.7|44416.7|0
1637886370000|2021-11-26 00:26:10|44439.1|44419.1|44439.1|44419.1|44441.5|44421.5|44436.6|44416.6|0
1637886380000|2021-11-26 00:26:20|44441.5|44421.5|44441.5|44421.5|44441.5|44421.5|44439|44419|0
1637886390000|2021-11-26 00:26:30|44436.6|44416.6|44441.5|44421.5|44441.5|44421.5|44436.6|44416.6|0
1637886400000|2021-11-26 00:26:40|44441.4|44421.4|44439|44419|44441.4|44421.4|44439|44419|0
1637886410000|2021-11-26 00:26:50|44441.5|44421.5|44441.5|44421.5|44441.5|44421.5|44441.4|44421.4|0
1637886420000|2021-11-26 00:27:00|44441.6|44421.6|44443.9|44423.9|44446.4|44426.4|44441.6|44421.6|2
1637886440000|2021-11-26 00:27:20|||||||||1
1637886470000|2021-11-26 00:27:50|44446.4|44426.4|44446.4|44426.4|44446.4|44426.4|44446.4|44426.4|0
1637886480000|2021-11-26 00:28:00|44448.8|44428.8|44451.4|44431.4|44451.4|44431.4|44448.8|44428.8|0
1637886490000|2021-11-26 00:28:10|44449|44429|44451.6|44431.6|44451.6|44431.6|44449|44429|2
1637886500000|2021-11-26 00:28:20|44451.5|44431.5|44451.6|44431.6|44451.6|44431.6|44451.5|44431.5|1
1637886540000|2021-11-26 00:29:00|||||||||1
1637886550000|2021-11-26 00:29:10|44454|44434|44454|44434|44454|44434|44454|44434|0
1637886570000|2021-11-26 00:29:30|44456.5|44436.5|44456.5|44436.5|44456.5|44436.5|44456.5|44436.5|1
1637886580000|2021-11-26 00:29:40|44458.9|44438.9|44458.9|44438.9|44458.9|44438.9|44458.9|44438.9|1
1637886600000|2021-11-26 00:30:00|44456.5|44436.5|44451.6|44431.6|44456.6|44436.6|44451.6|44431.6|3
1637886610000|2021-11-26 00:30:10|44454|44434|44456.6|44436.6|44456.6|44436.6|44454|44434|0
1637886630000|2021-11-26 00:30:30|44456.5|44436.5|44454|44434|44456.5|44436.5|44454|44434|0
1637886640000|2021-11-26 00:30:40|44456.5|44436.5|44454|44434|44456.5|44436.5|44454|44434|0
1637886650000|2021-11-26 00:30:50|44454.1|44434.1|44456.5|44436.5|44456.6|44436.6|44454.1|44434.1|0
1637886660000|2021-11-26 00:31:00|44454|44434|44454|44434|44454|44434|44454|44434|0
1637886690000|2021-11-26 00:31:30|44451.6|44431.6|44446.6|44426.6|44451.6|44431.6|44446.6|44426.6|0
1637886700000|2021-11-26 00:31:40|44446.5|44426.5|44444.1|44424.1|44446.5|44426.5|44444.1|44424.1|3
1637886720000|2021-11-26 00:32:00|44446.6|44426.6|44458.9|44438.9|44458.9|44438.9|44446.6|44426.6|4
1637886730000|2021-11-26 00:32:10|44461.4|44441.4|44461.5|44441.5|44461.6|44441.6|44461.4|44441.4|1
1637886740000|2021-11-26 00:32:20|44463.9|44443.9|44461.5|44441.5|44463.9|44443.9|44461.5|44441.5|0
1637886750000|2021-11-26 00:32:30|44466.4|44446.4|44468.9|44448.9|44468.9|44448.9|44466.4|44446.4|0
1637886760000|2021-11-26 00:32:40|44466.5|44446.5|44469|44449|44469|44449|44466.5|44446.5|0
1637886770000|2021-11-26 00:32:50|44469.1|44449.1|44469.1|44449.1|44469.1|44449.1|44469.1|44449.1|0
1637886780000|2021-11-26 00:33:00|44473.9|44453.9|44473.9|44453.9|44473.9|44453.9|44473.9|44453.9|0
1637886800000|2021-11-26 00:33:20|44476.4|44456.4|44473.9|44453.9|44476.4|44456.4|44473.9|44453.9|0
1637886840000|2021-11-26 00:34:00|44476.4|44456.4|44473.9|44453.9|44476.4|44456.4|44473.9|44453.9|0
1637886850000|2021-11-26 00:34:10|44476.4|44456.4|44478.9|44458.9|44478.9|44458.9|44476.4|44456.4|0
1637886860000|2021-11-26 00:34:20|44476.4|44456.4|44476.4|44456.4|44476.4|44456.4|44476.4|44456.4|0
1637886870000|2021-11-26 00:34:30|44474|44454|44476.4|44456.4|44476.4|44456.4|44474|44454|0
1637886880000|2021-11-26 00:34:40|44474|44454|44474|44454|44474|44454|44474|44454|0
1637886890000|2021-11-26 00:34:50|44471.6|44451.6|44471.6|44451.6|44471.6|44451.6|44471.6|44451.6|0
1637886910000|2021-11-26 00:35:10|44474|44454|44474|44454|44474|44454|44474|44454|0
1637886930000|2021-11-26 00:35:30|44474.1|44454.1|44474.1|44454.1|44474.1|44454.1|44474.1|44454.1|0
1637886950000|2021-11-26 00:35:50|44471.7|44451.7|44471.6|44451.6|44471.7|44451.7|44471.6|44451.6|1
1637886960000|2021-11-26 00:36:00|44471.7|44451.7|44469.1|44449.1|44471.7|44451.7|44469.1|44449.1|1
1637886970000|2021-11-26 00:36:10|44471.5|44451.5|44471.7|44451.7|44471.7|44451.7|44471.5|44451.5|0
1637886990000|2021-11-26 00:36:30|44476.6|44456.6|44481.6|44461.6|44481.6|44461.6|44476.6|44456.6|1
1637887000000|2021-11-26 00:36:40|44484|44464|44484|44464|44484|44464|44484|44464|0
1637887020000|2021-11-26 00:37:00|44486.5|44466.5|44486.5|44466.5|44486.5|44466.5|44486.5|44466.5|0
1637887050000|2021-11-26 00:37:30|44484|44464|44484|44464|44484|44464|44484|44464|0
1637887070000|2021-11-26 00:37:50|44484.1|44464.1|44484.1|44464.1|44484.1|44464.1|44484.1|44464.1|0
1637887090000|2021-11-26 00:38:10|44486.6|44466.6|44484.2|44464.2|44486.6|44466.6|44484.2|44464.2|0
1637887100000|2021-11-26 00:38:20|44484.1|44464.1|44484.1|44464.1|44484.1|44464.1|44481.6|44461.6|1
1637887110000|2021-11-26 00:38:30|44481.7|44461.7|44481.7|44461.7|44481.7|44461.7|44481.7|44461.7|0
1637887120000|2021-11-26 00:38:40|44481.6|44461.6|44481.6|44461.6|44481.6|44461.6|44481.6|44461.6|0
1637887130000|2021-11-26 00:38:50|44481.7|44461.7|44481.7|44461.7|44484|44464|44481.7|44461.7|0
1637887140000|2021-11-26 00:39:00|44481.6|44461.6|44481.6|44461.6|44481.6|44461.6|44481.6|44461.6|1
1637887160000|2021-11-26 00:39:20|44479.2|44459.2|44476.8|44456.8|44479.2|44459.2|44476.8|44456.8|0
1637887180000|2021-11-26 00:39:40|44481.6|44461.6|44481.6|44461.6|44481.6|44461.6|44481.6|44461.6|0
1637887220000|2021-11-26 00:40:20|44486.5|44466.5|44486.5|44466.5|44486.5|44466.5|44486.5|44466.5|0
1637887230000|2021-11-26 00:40:30|44481.6|44461.6|44481.6|44461.6|44481.6|44461.6|44481.6|44461.6|0
1637887250000|2021-11-26 00:40:50|44484|44464|44484|44464|44484|44464|44484|44464|0
1637887260000|2021-11-26 00:41:00|44481.6|44461.6|44486.5|44466.5|44486.5|44466.5|44481.6|44461.6|1
1637887270000|2021-11-26 00:41:10|44486.6|44466.6|44486.6|44466.6|44486.6|44466.6|44486.6|44466.6|1
1637887310000|2021-11-26 00:41:50|44486.7|44466.7|44486.8|44466.8|44486.8|44466.8|44486.7|44466.7|0
1637887320000|2021-11-26 00:42:00|44489.2|44469.2|44491.6|44471.6|44491.6|44471.6|44489.2|44469.2|0
1637887330000|2021-11-26 00:42:10|44489.2|44469.2|44489.2|44469.2|44489.2|44469.2|44489.2|44469.2|0
1637887350000|2021-11-26 00:42:30|44491.7|44471.7|44491.7|44471.7|44491.7|44471.7|44491.7|44471.7|0
1637887370000|2021-11-26 00:42:50|44489.3|44469.3|44489.3|44469.3|44489.3|44469.3|44489.3|44469.3|0
1637887380000|2021-11-26 00:43:00|44489.2|44469.2|44489.1|44469.1|44489.2|44469.2|44489.1|44469.1|0
1637887440000|2021-11-26 00:44:00|44486.7|44466.7|44486.7|44466.7|44486.7|44466.7|44486.7|44466.7|0
1637887510000|2021-11-26 00:45:10|44484.3|44464.3|44486.7|44466.7|44486.7|44466.7|44484.3|44464.3|0
1637887520000|2021-11-26 00:45:20|44484.3|44464.3|44481.8|44461.8|44484.3|44464.3|44481.8|44461.8|0
1637887530000|2021-11-26 00:45:30|44484.3|44464.3|44484.2|44464.2|44484.3|44464.3|44484.2|44464.2|1
1637887540000|2021-11-26 00:45:40|44486.7|44466.7|44481.8|44461.8|44486.7|44466.7|44481.8|44461.8|0
1637887560000|2021-11-26 00:46:00|44484.3|44464.3|44481.8|44461.8|44484.3|44464.3|44481.8|44461.8|0
1637887590000|2021-11-26 00:46:30|44464.3|44444.3|44459.4|44439.4|44464.3|44444.3|44459.4|44439.4|2
1637887600000|2021-11-26 00:46:40|44454.4|44434.4|44454.3|44434.3|44454.4|44434.4|44454.3|44434.3|4
1637887620000|2021-11-26 00:47:00|44456.7|44436.7|44471.5|44451.5|44471.5|44451.5|44454.3|44434.3|2
1637887630000|2021-11-26 00:47:10|44469|44449|44471.5|44451.5|44474|44454|44469|44449|1
1637887640000|2021-11-26 00:47:20|44473.9|44453.9|44471.5|44451.5|44473.9|44453.9|44471.5|44451.5|1
1637887650000|2021-11-26 00:47:30|44469|44449|44469|44449|44469|44449|44469|44449|0
1637887660000|2021-11-26 00:47:40|44471.5|44451.5|44471.5|44451.5|44471.5|44451.5|44471.5|44451.5|0
1637887670000|2021-11-26 00:47:50|44473.9|44453.9|44471.5|44451.5|44473.9|44453.9|44471.5|44451.5|0
1637887680000|2021-11-26 00:48:00|44476.5|44456.5|44474|44454|44476.5|44456.5|44474|44454|3
1637887700000|2021-11-26 00:48:20|44476.5|44456.5|44476.5|44456.5|44476.5|44456.5|44476.5|44456.5|1
1637887710000|2021-11-26 00:48:30|44479|44459|44454.3|44434.3|44479|44459|44454.2|44434.2|4
1637887720000|2021-11-26 00:48:40|44454.1|44434.1|44421.8|44401.8|44454.1|44434.1|44421.8|44401.8|15
1637887740000|2021-11-26 00:49:00|44424.2|44404.2|44426.6|44406.6|44426.6|44406.6|44424.2|44404.2|1
1637887790000|2021-11-26 00:49:50|44429|44409|44429|44409|44429|44409|44429|44409|0
1637887800000|2021-11-26 00:50:00|44426.6|44406.6|44421.8|44401.8|44426.6|44406.6|44421.8|44401.8|2
1637887810000|2021-11-26 00:50:10|44419.4|44399.4|44416.9|44396.9|44419.4|44399.4|44416.9|44396.9|0
1637887830000|2021-11-26 00:50:30|44421.7|44401.7|44421.7|44401.7|44421.7|44401.7|44421.7|44401.7|0
1637887840000|2021-11-26 00:50:40|44424.1|44404.1|44424.1|44404.1|44424.1|44404.1|44424.1|44404.1|0
1637887850000|2021-11-26 00:50:50|44424|44404|44424|44404|44424|44404|44424|44404|3
1637887860000|2021-11-26 00:51:00|44426.4|44406.4|44423.9|44403.9|44426.4|44406.4|44423.9|44403.9|1
1637887880000|2021-11-26 00:51:20|44426.5|44406.5|44426.5|44406.5|44426.5|44406.5|44426.5|44406.5|1
1637887890000|2021-11-26 00:51:30|44428.9|44408.9|44428.9|44408.9|44428.9|44408.9|44428.9|44408.9|0
1637887920000|2021-11-26 00:52:00|44431.3|44411.3|44431.4|44411.4|44431.4|44411.4|44428.9|44408.9|0
1637887930000|2021-11-26 00:52:10|44433.9|44413.9|44433.9|44413.9|44433.9|44413.9|44433.9|44413.9|0
1637887960000|2021-11-26 00:52:40|44433.8|44413.8|44433.8|44413.8|44433.8|44413.8|44433.8|44413.8|0
1637887980000|2021-11-26 00:53:00|44433.7|44413.7|44391.6|44371.6|44433.7|44413.7|44391.6|44371.6|7
1637887990000|2021-11-26 00:53:10|44389.2|44369.2|44384.4|44364.4|44389.3|44369.3|44384.4|44364.4|5
1637888000000|2021-11-26 00:53:20|44374|44354|44356.9|44336.9|44374|44354|44354.2|44334.2|6
1637888010000|2021-11-26 00:53:30|44359.4|44339.4|44356.9|44336.9|44359.4|44339.4|44356.9|44336.9|0
1637888020000|2021-11-26 00:53:40|44359.4|44339.4|44359.4|44339.4|44359.4|44339.4|44356.9|44336.9|0
1637888030000|2021-11-26 00:53:50|44356.9|44336.9|44339.6|44319.6|44356.9|44336.9|44339.6|44319.6|4
1637888040000|2021-11-26 00:54:00|44336.9|44316.9|44309.4|44289.4|44336.9|44316.9|44304.5|44284.5|26
1637888050000|2021-11-26 00:54:10|44311.9|44291.9|44274|44254|44311.9|44291.9|44274|44254|4
1637888060000|2021-11-26 00:54:20|44274.1|44254.1|44274.1|44254.1|44274.1|44254.1|44274.1|44254.1|3
1637888070000|2021-11-26 00:54:30|44231.7|44211.7|44229.4|44209.4|44242.2|44222.2|44229.4|44209.4|10
1637888080000|2021-11-26 00:54:40|44231.9|44211.9|44234.3|44214.3|44234.4|44214.4|44231.8|44211.8|4
1637888090000|2021-11-26 00:54:50|44234.4|44214.4|44234.4|44214.4|44234.4|44214.4|44234.4|44214.4|1
1637888100000|2021-11-26 00:55:00|44239.5|44219.5|44242|44222|44242|44222|44239.5|44219.5|2
1637888110000|2021-11-26 00:55:10|44241.9|44221.9|44247.1|44227.1|44247.1|44227.1|44241.9|44221.9|0
1637888120000|2021-11-26 00:55:20|44247.2|44227.2|44247.2|44227.2|44247.2|44227.2|44247.1|44227.1|2
1637888130000|2021-11-26 00:55:30|44271.9|44251.9|44271.9|44251.9|44271.9|44251.9|44271.9|44251.9|0
1637888150000|2021-11-26 00:55:50|44272.1|44252.1|44272.1|44252.1|44272.1|44252.1|44272.1|44252.1|1
1637888160000|2021-11-26 00:56:00|44279.4|44259.4|44284.3|44264.3|44284.3|44264.3|44279.4|44259.4|0
1637888170000|2021-11-26 00:56:10|44279.4|44259.4|44279.4|44259.4|44279.4|44259.4|44279.4|44259.4|1
1637888180000|2021-11-26 00:56:20|44277|44257|44277|44257|44277|44257|44277|44257|0
1637888190000|2021-11-26 00:56:30|44274.6|44254.6|44224.3|44204.3|44274.6|44254.6|44221.6|44201.6|4
1637888200000|2021-11-26 00:56:40|44221.8|44201.8|44227|44207|44234.6|44214.6|44217|44197|7
1637888220000|2021-11-26 00:57:00|44224.6|44204.6|44224.4|44204.4|44224.6|44204.6|44224.4|44204.4|6
1637888230000|2021-11-26 00:57:10|44224.3|44204.3|44202|44182|44224.4|44204.4|44189.7|44169.7|19
1637888240000|2021-11-26 00:57:20|44199.6|44179.6|44219.6|44199.6|44219.6|44199.6|44199.6|44179.6|14
1637888250000|2021-11-26 00:57:30|44219.5|44199.5|44219.7|44199.7|44219.7|44199.7|44219.5|44199.5|1
1637888260000|2021-11-26 00:57:40|44222.1|44202.1|44244.7|44224.7|44244.7|44224.7|44222.1|44202.1|10
1637888270000|2021-11-26 00:57:50|44247.2|44227.2|44244.7|44224.7|44249.6|44229.6|44244.7|44224.7|0
1637888280000|2021-11-26 00:58:00|44247.1|44227.1|44249.6|44229.6|44249.6|44229.6|44247.1|44227.1|0
1637888290000|2021-11-26 00:58:10|44252|44232|44259.4|44239.4|44259.4|44239.4|44252|44232|0
1637888300000|2021-11-26 00:58:20|44257|44237|44259.4|44239.4|44259.4|44239.4|44254.5|44234.5|0
1637888310000|2021-11-26 00:58:30|44257|44237|44266.9|44246.9|44266.9|44246.9|44257|44237|3
1637888320000|2021-11-26 00:58:40|44264.5|44244.5|44264.5|44244.5|44264.5|44244.5|44264.4|44244.4|5
1637888330000|2021-11-26 00:58:50|44266.9|44246.9|44266.9|44246.9|44269.4|44249.4|44266.9|44246.9|0
1637888340000|2021-11-26 00:59:00|44267|44247|44267|44247|44267|44247|44267|44247|12
1637888350000|2021-11-26 00:59:10|44274.4|44254.4|44276.9|44256.9|44276.9|44256.9|44274.4|44254.4|2
1637888360000|2021-11-26 00:59:20|44277|44257|44274.5|44254.5|44277|44257|44274.5|44254.5|0
1637888370000|2021-11-26 00:59:30|44277|44257|44309.4|44289.4|44309.4|44289.4|44277|44257|5
1637888380000|2021-11-26 00:59:40|44311.8|44291.8|44309.5|44289.5|44314.3|44294.3|44309.5|44289.5|2
1637888390000|2021-11-26 00:59:50|44311.9|44291.9|44311.8|44291.8|44314.3|44294.3|44311.8|44291.8|2
1637888400000|2021-11-26 01:00:00|44317|44297|44386.5|44366.5|44391.6|44371.6|44317|44297|64
1637888410000|2021-11-26 01:00:10|44383.9|44363.9|44369.2|44349.2|44383.9|44363.9|44346.7|44326.7|21
1637888420000|2021-11-26 01:00:20|44371.7|44351.7|44379.1|44359.1|44379.1|44359.1|44356.9|44336.9|26
1637888430000|2021-11-26 01:00:30|44381.6|44361.6|44389.1|44369.1|44396.6|44376.6|44381.6|44361.6|15
1637888440000|2021-11-26 01:00:40|44386.6|44366.6|44361.6|44341.6|44386.6|44366.6|44361.6|44341.6|13
1637888450000|2021-11-26 01:00:50|44356.8|44336.8|44354.1|44334.1|44356.8|44336.8|44351.6|44331.6|1
1637888460000|2021-11-26 01:01:00|44359|44339|44356.5|44336.5|44361.6|44341.6|44351.6|44331.6|11
1637888470000|2021-11-26 01:01:10|44349.1|44329.1|44381.6|44361.6|44389.1|44369.1|44346.6|44326.6|17
1637888480000|2021-11-26 01:01:20|44386.6|44366.6|44376.6|44356.6|44396.4|44376.4|44369.2|44349.2|12
1637888490000|2021-11-26 01:01:30|44379.2|44359.2|44401.6|44381.6|44404.1|44384.1|44379.2|44359.2|5
1637888500000|2021-11-26 01:01:40|44401.5|44381.5|44389.1|44369.1|44401.5|44381.5|44389.1|44369.1|2
1637888510000|2021-11-26 01:01:50|44389.2|44369.2|44383.9|44363.9|44389.2|44369.2|44383.9|44363.9|4
1637888520000|2021-11-26 01:02:00|44379.1|44359.1|44374.1|44354.1|44379.1|44359.1|44371.6|44351.6|3
1637888530000|2021-11-26 01:02:10|44371.6|44351.6|44351.8|44331.8|44374.3|44354.3|44346.9|44326.9|14
1637888540000|2021-11-26 01:02:20|44354.2|44334.2|44339.2|44319.2|44354.4|44334.4|44322|44302|11
1637888550000|2021-11-26 01:02:30|44339.1|44319.1|44351.6|44331.6|44359.1|44339.1|44336.7|44316.7|9
1637888560000|2021-11-26 01:02:40|44349.1|44329.1|44344.1|44324.1|44349.1|44329.1|44344.1|44324.1|0
1637888570000|2021-11-26 01:02:50|44344.2|44324.2|44349.4|44329.4|44356.6|44336.6|44344.2|44324.2|4
1637888580000|2021-11-26 01:03:00|44346.8|44326.8|44341.5|44321.5|44346.8|44326.8|44336.6|44316.6|11
1637888590000|2021-11-26 01:03:10|44339.1|44319.1|44341.6|44321.6|44349|44329|44339.1|44319.1|4
1637888600000|2021-11-26 01:03:20|44339.2|44319.2|44336.6|44316.6|44339.2|44319.2|44334.1|44314.1|3
1637888610000|2021-11-26 01:03:30|44336.5|44316.5|44349.1|44329.1|44349.1|44329.1|44334.1|44314.1|3
1637888620000|2021-11-26 01:03:40|44346.6|44326.6|44338.9|44318.9|44346.6|44326.6|44338.9|44318.9|5
1637888630000|2021-11-26 01:03:50|44329.1|44309.1|44326.4|44306.4|44333.9|44313.9|44326.4|44306.4|20
1637888640000|2021-11-26 01:04:00|44326.5|44306.5|44313.8|44293.8|44326.5|44306.5|44313.8|44293.8|12
1637888650000|2021-11-26 01:04:10|44311.4|44291.4|44311.4|44291.4|44313.8|44293.8|44311.3|44291.3|8
1637888660000|2021-11-26 01:04:20|44313.8|44293.8|44336.3|44316.3|44338.9|44318.9|44313.8|44293.8|13
1637888670000|2021-11-26 01:04:30|44338.9|44318.9|44323.9|44303.9|44341.3|44321.3|44323.9|44303.9|3
1637888680000|2021-11-26 01:04:40|44326.3|44306.3|44318.7|44298.7|44326.3|44306.3|44318.7|44298.7|3
1637888690000|2021-11-26 01:04:50|44313.9|44293.9|44308.9|44288.9|44313.9|44293.9|44293.9|44273.9|7
1637888700000|2021-11-26 01:05:00|44311.3|44291.3|44299.1|44279.1|44311.3|44291.3|44294.1|44274.1|2
1637888710000|2021-11-26 01:05:10|44301.6|44281.6|44309.2|44289.2|44309.2|44289.2|44301.6|44281.6|6
1637888720000|2021-11-26 01:05:20|44314.1|44294.1|44309.2|44289.2|44314.1|44294.1|44309.1|44289.1|2
1637888730000|2021-11-26 01:05:30|44314.1|44294.1|44324|44304|44324|44304|44309.2|44289.2|6
1637888740000|2021-11-26 01:05:40|44321.6|44301.6|44331.4|44311.4|44331.4|44311.4|44321.6|44301.6|1
1637888750000|2021-11-26 01:05:50|44329.1|44309.1|44329.2|44309.2|44331.6|44311.6|44326.7|44306.7|3
1637888760000|2021-11-26 01:06:00|44331.6|44311.6|44324.1|44304.1|44331.6|44311.6|44324.1|44304.1|5
1637888770000|2021-11-26 01:06:10|44321.6|44301.6|44324.2|44304.2|44329.1|44309.1|44321.6|44301.6|6
1637888780000|2021-11-26 01:06:20|44326.6|44306.6|44326.6|44306.6|44329.1|44309.1|44324.1|44304.1|4
1637888790000|2021-11-26 01:06:30|44329.1|44309.1|44346.8|44326.8|44346.8|44326.8|44329.1|44309.1|8
1637888800000|2021-11-26 01:06:40|44349.2|44329.2|44351.6|44331.6|44354.1|44334.1|44349.2|44329.2|1
1637888810000|2021-11-26 01:06:50|44354.2|44334.2|44359.2|44339.2|44359.2|44339.2|44354.2|44334.2|1
1637888820000|2021-11-26 01:07:00|44364.1|44344.1|44369.4|44349.4|44371.8|44351.8|44364.1|44344.1|8
1637888830000|2021-11-26 01:07:10|44371.8|44351.8|44379.2|44359.2|44384.1|44364.1|44371.8|44351.8|3
1637888840000|2021-11-26 01:07:20|44381.8|44361.8|44384.3|44364.3|44384.3|44364.3|44381.8|44361.8|2
1637888850000|2021-11-26 01:07:30|44386.7|44366.7|44389.2|44369.2|44391.6|44371.6|44386.6|44366.6|0
1637888860000|2021-11-26 01:07:40|44386.7|44366.7|44386.6|44366.6|44386.7|44366.7|44386.6|44366.6|0
1637888870000|2021-11-26 01:07:50|44386.7|44366.7|44386.6|44366.6|44386.7|44366.7|44384.1|44364.1|0
1637888880000|2021-11-26 01:08:00|44386.5|44366.5|44381.6|44361.6|44386.5|44366.5|44381.6|44361.6|6
1637888890000|2021-11-26 01:08:10|44384|44364|44384.1|44364.1|44384.1|44364.1|44381.5|44361.5|1
1637888900000|2021-11-26 01:08:20|44381.6|44361.6|44386.9|44366.9|44387|44367|44381.6|44361.6|3
1637888910000|2021-11-26 01:08:30|44389.3|44369.3|44394|44374|44394.2|44374.2|44389.3|44369.3|11
1637888920000|2021-11-26 01:08:40|44393.9|44373.9|44383.8|44363.8|44396.3|44376.3|44381.4|44361.4|8
1637888930000|2021-11-26 01:08:50|44381.4|44361.4|44376.4|44356.4|44381.4|44361.4|44374|44354|1
1637888940000|2021-11-26 01:09:00|44376.3|44356.3|44376.3|44356.3|44378.8|44358.8|44376.3|44356.3|2
1637888950000|2021-11-26 01:09:10|44373.8|44353.8|44373.8|44353.8|44376.3|44356.3|44373.8|44353.8|3
1637888960000|2021-11-26 01:09:20|44376.3|44356.3|44373.8|44353.8|44376.3|44356.3|44373.8|44353.8|0
1637888970000|2021-11-26 01:09:30|44376.3|44356.3|44373.8|44353.8|44376.3|44356.3|44373.8|44353.8|0
1637888980000|2021-11-26 01:09:40|44373.7|44353.7|44376.3|44356.3|44376.3|44356.3|44371.3|44351.3|5
1637888990000|2021-11-26 01:09:50|44376.4|44356.4|44381.5|44361.5|44381.5|44361.5|44376.4|44356.4|8
1637889000000|2021-11-26 01:10:00|44388.8|44368.8|44388.9|44368.9|44391.5|44371.5|44388.8|44368.8|4
1637889010000|2021-11-26 01:10:10|44386.5|44366.5|44393.9|44373.9|44396.5|44376.5|44386.5|44366.5|8
1637889020000|2021-11-26 01:10:20|44394|44374|44388.9|44368.9|44396.4|44376.4|44388.9|44368.9|0
1637889030000|2021-11-26 01:10:30|44391.3|44371.3|44388.9|44368.9|44391.4|44371.4|44388.9|44368.9|1
1637889040000|2021-11-26 01:10:40|44391.3|44371.3|44391.3|44371.3|44391.5|44371.5|44388.9|44368.9|1
1637889050000|2021-11-26 01:10:50|44391.2|44371.2|44386.4|44366.4|44391.2|44371.2|44384|44364|0
1637889060000|2021-11-26 01:11:00|44384|44364|44381.3|44361.3|44386.3|44366.3|44381.3|44361.3|3
1637889070000|2021-11-26 01:11:10|44386.3|44366.3|44398.9|44378.9|44398.9|44378.9|44386.3|44366.3|5
1637889080000|2021-11-26 01:11:20|44401.3|44381.3|44391.3|44371.3|44401.3|44381.3|44388.9|44368.9|3
1637889090000|2021-11-26 01:11:30|44391.4|44371.4|44388.9|44368.9|44391.5|44371.5|44388.9|44368.9|0
1637889100000|2021-11-26 01:11:40|44391.3|44371.3|44386.5|44366.5|44391.3|44371.3|44386.3|44366.3|2
1637889110000|2021-11-26 01:11:50|44386.4|44366.4|44386.3|44366.3|44386.4|44366.4|44383.9|44363.9|0
1637889120000|2021-11-26 01:12:00|44386.4|44366.4|44381.5|44361.5|44386.5|44366.5|44381.5|44361.5|1
1637889130000|2021-11-26 01:12:10|44379.1|44359.1|44376.3|44356.3|44379.1|44359.1|44376.3|44356.3|3
1637889140000|2021-11-26 01:12:20|44373.8|44353.8|44366.4|44346.4|44376.3|44356.3|44366.4|44346.4|3
1637889150000|2021-11-26 01:12:30|44371.3|44351.3|44371.4|44351.4|44373.8|44353.8|44366.3|44346.3|3
1637889160000|2021-11-26 01:12:40|44371.5|44351.5|44376.3|44356.3|44376.3|44356.3|44371.5|44351.5|2
1637889170000|2021-11-26 01:12:50|44378.7|44358.7|44383.8|44363.8|44383.8|44363.8|44376.3|44356.3|4
1637889180000|2021-11-26 01:13:00|44383.9|44363.9|44406.5|44386.5|44406.5|44386.5|44383.9|44363.9|6
1637889190000|2021-11-26 01:13:10|44406.4|44386.4|44406.3|44386.3|44406.4|44386.4|44404|44384|1
1637889200000|2021-11-26 01:13:20|44403.9|44383.9|44401.3|44381.3|44403.9|44383.9|44401.3|44381.3|2
1637889210000|2021-11-26 01:13:30|44398.9|44378.9|44396.4|44376.4|44401.4|44381.4|44396.4|44376.4|2
1637889220000|2021-11-26 01:13:40|44396.3|44376.3|44396.3|44376.3|44396.3|44376.3|44396.3|44376.3|1
1637889230000|2021-11-26 01:13:50|44393.8|44373.8|44391.3|44371.3|44393.8|44373.8|44391.3|44371.3|0
1637889240000|2021-11-26 01:14:00|44388.9|44368.9|44388.9|44368.9|44388.9|44368.9|44388.9|44368.9|0
1637889250000|2021-11-26 01:14:10|44386.3|44366.3|44383.7|44363.7|44386.3|44366.3|44383.7|44363.7|0
1637889270000|2021-11-26 01:14:30|44383.8|44363.8|44383.7|44363.7|44383.8|44363.8|44383.7|44363.7|2
1637889280000|2021-11-26 01:14:40|44383.8|44363.8|44383.7|44363.7|44383.8|44363.8|44383.7|44363.7|4
1637889290000|2021-11-26 01:14:50|44381.2|44361.2|44373.8|44353.8|44381.2|44361.2|44373.8|44353.8|3
1637889300000|2021-11-26 01:15:00|44368.8|44348.8|44343.9|44323.9|44368.8|44348.8|44343.8|44323.8|11
1637889310000|2021-11-26 01:15:10|44343.8|44323.8|44346.4|44326.4|44346.4|44326.4|44343.7|44323.7|1
1637889320000|2021-11-26 01:15:20|44348.9|44328.9|44358.9|44338.9|44361.3|44341.3|44348.9|44328.9|2
1637889330000|2021-11-26 01:15:30|44356.3|44336.3|44346.4|44326.4|44358.9|44338.9|44344|44324|2
1637889340000|2021-11-26 01:15:40|44344|44324|44336.3|44316.3|44344|44324|44336.3|44316.3|1
1637889350000|2021-11-26 01:15:50|44336.4|44316.4|44326.3|44306.3|44336.4|44316.4|44321.4|44301.4|14
1637889360000|2021-11-26 01:16:00|44321.4|44301.4|44313.9|44293.9|44323.8|44303.8|44313.9|44293.9|5
1637889370000|2021-11-26 01:16:10|44318.9|44298.9|44323.9|44303.9|44328.7|44308.7|44318.9|44298.9|7
1637889380000|2021-11-26 01:16:20|44326.4|44306.4|44331.5|44311.5|44336.5|44316.5|44323.9|44303.9|1
1637889390000|2021-11-26 01:16:30|44329.1|44309.1|44336.5|44316.5|44336.5|44316.5|44329.1|44309.1|5
1637889400000|2021-11-26 01:16:40|44336.4|44316.4|44341.5|44321.5|44341.5|44321.5|44331.6|44311.6|4
1637889410000|2021-11-26 01:16:50|44336.5|44316.5|44336.5|44316.5|44336.5|44316.5|44331.6|44311.6|3
1637889420000|2021-11-26 01:17:00|44331.6|44311.6|44326.6|44306.6|44331.6|44311.6|44324.1|44304.1|3
1637889430000|2021-11-26 01:17:10|44326.5|44306.5|44326.5|44306.5|44326.5|44306.5|44326.5|44306.5|0
1637889440000|2021-11-26 01:17:20|44326.6|44306.6|44324.1|44304.1|44326.6|44306.6|44321.5|44301.5|2
1637889450000|2021-11-26 01:17:30|44326.5|44306.5|44321.5|44301.5|44326.5|44306.5|44316.4|44296.4|11
1637889460000|2021-11-26 01:17:40|44319.1|44299.1|44321.5|44301.5|44321.5|44301.5|44319.1|44299.1|0
1637889470000|2021-11-26 01:17:50|44321.6|44301.6|44326.5|44306.5|44326.5|44306.5|44321.5|44301.5|4
1637889480000|2021-11-26 01:18:00|44324|44304|44321.6|44301.6|44324|44304|44321.4|44301.4|2
1637889490000|2021-11-26 01:18:10|44324.1|44304.1|44336.6|44316.6|44336.6|44316.6|44324.1|44304.1|4
1637889500000|2021-11-26 01:18:20|44339|44319|44344.1|44324.1|44344.1|44324.1|44339|44319|2
1637889510000|2021-11-26 01:18:30|44346.5|44326.5|44346.4|44326.4|44348.9|44328.9|44346.4|44326.4|3
1637889520000|2021-11-26 01:18:40|44344|44324|44346.5|44326.5|44346.5|44326.5|44343.9|44323.9|1
1637889530000|2021-11-26 01:18:50|44351.4|44331.4|44351.4|44331.4|44351.4|44331.4|44348.9|44328.9|2
1637889540000|2021-11-26 01:19:00|44348.9|44328.9|44351.5|44331.5|44351.5|44331.5|44346.5|44326.5|2
1637889550000|2021-11-26 01:19:10|44351.4|44331.4|44354.1|44334.1|44354.1|44334.1|44351.4|44331.4|2
1637889560000|2021-11-26 01:19:20|44354|44334|44356.4|44336.4|44358.9|44338.9|44353.9|44333.9|0
1637889570000|2021-11-26 01:19:30|44356.3|44336.3|44353.9|44333.9|44356.4|44336.4|44351.4|44331.4|1
1637889580000|2021-11-26 01:19:40|44353.8|44333.8|44351.3|44331.3|44353.8|44333.8|44351.3|44331.3|1
1637889590000|2021-11-26 01:19:50|44351.2|44331.2|44353.7|44333.7|44353.7|44333.7|44351.2|44331.2|0
1637889600000|2021-11-26 01:20:00|44348.9|44328.9|44346.6|44326.6|44348.9|44328.9|44344|44324|1
1637889610000|2021-11-26 01:20:10|44348.9|44328.9|44344|44324|44348.9|44328.9|44344|44324|0
1637889620000|2021-11-26 01:20:20|44346.4|44326.4|44346.5|44326.5|44346.5|44326.5|44343.9|44323.9|0
1637889630000|2021-11-26 01:20:30|44346.6|44326.6|44351.5|44331.5|44351.6|44331.6|44346.6|44326.6|2
1637889640000|2021-11-26 01:20:40|44351.6|44331.6|44354|44334|44354|44334|44351.6|44331.6|2
1637889650000|2021-11-26 01:20:50|44356.4|44336.4|44369.1|44349.1|44369.1|44349.1|44356.4|44336.4|4
1637889660000|2021-11-26 01:21:00|44366.6|44346.6|44364|44344|44366.6|44346.6|44364|44344|1
1637889670000|2021-11-26 01:21:10|44361.6|44341.6|44361.5|44341.5|44361.6|44341.6|44356.6|44336.6|0
1637889680000|2021-11-26 01:21:20|44359.1|44339.1|44356.6|44336.6|44361.5|44341.5|44354.1|44334.1|1
1637889690000|2021-11-26 01:21:30|44356.7|44336.7|44361.6|44341.6|44361.6|44341.6|44356.6|44336.6|3
1637889700000|2021-11-26 01:21:40|44361.7|44341.7|44364.1|44344.1|44364.1|44344.1|44361.6|44341.6|0
1637889710000|2021-11-26 01:21:50|44364.2|44344.2|44356.6|44336.6|44364.2|44344.2|44356.6|44336.6|2
1637889720000|2021-11-26 01:22:00|44356.5|44336.5|44354.1|44334.1|44356.5|44336.5|44354.1|44334.1|1
1637889730000|2021-11-26 01:22:10|44356.6|44336.6|44359.2|44339.2|44359.2|44339.2|44356.6|44336.6|1
1637889740000|2021-11-26 01:22:20|44361.6|44341.6|44381.6|44361.6|44381.6|44361.6|44361.6|44341.6|1
1637889750000|2021-11-26 01:22:30|44384.1|44364.1|44381.6|44361.6|44384.1|44364.1|44381.6|44361.6|0
1637889760000|2021-11-26 01:22:40|44386.6|44366.6|44381.6|44361.6|44386.6|44366.6|44381.6|44361.6|5
1637889770000|2021-11-26 01:22:50|44386.6|44366.6|44376.6|44356.6|44386.6|44366.6|44376.6|44356.6|2
1637889780000|2021-11-26 01:23:00|44374.1|44354.1|44371.6|44351.6|44376.6|44356.6|44371.6|44351.6|1
1637889790000|2021-11-26 01:23:10|44371.7|44351.7|44376.8|44356.8|44379.2|44359.2|44371.7|44351.7|0
1637889800000|2021-11-26 01:23:20|44379.2|44359.2|44376.6|44356.6|44381.6|44361.6|44376.6|44356.6|1
1637889810000|2021-11-26 01:23:30|44374.2|44354.2|44376.6|44356.6|44376.6|44356.6|44369.3|44349.3|0
1637889820000|2021-11-26 01:23:40|44374.2|44354.2|44374.2|44354.2|44374.2|44354.2|44371.8|44351.8|0
1637889830000|2021-11-26 01:23:50|44376.6|44356.6|44376.6|44356.6|44376.6|44356.6|44374.2|44354.2|0
1637889840000|2021-11-26 01:24:00|44374.2|44354.2|44376.8|44356.8|44376.8|44356.8|44374.2|44354.2|0
1637889850000|2021-11-26 01:24:10|44379.2|44359.2|44381.7|44361.7|44381.7|44361.7|44379.2|44359.2|2
1637889860000|2021-11-26 01:24:20|44384.1|44364.1|44384.1|44364.1|44384.1|44364.1|44384.1|44364.1|0
1637889870000|2021-11-26 01:24:30|44381.8|44361.8|44384.2|44364.2|44384.2|44364.2|44381.6|44361.6|0
1637889880000|2021-11-26 01:24:40|44381.8|44361.8|44391.8|44371.8|44391.8|44371.8|44381.8|44361.8|0
1637889890000|2021-11-26 01:24:50|44391.9|44371.9|44401.8|44381.8|44401.8|44381.8|44391.8|44371.8|1
1637889900000|2021-11-26 01:25:00|44399.4|44379.4|44396.8|44376.8|44401.8|44381.8|44396.8|44376.8|1
1637889910000|2021-11-26 01:25:10|44396.7|44376.7|44396.7|44376.7|44396.7|44376.7|44391.7|44371.7|2
1637889920000|2021-11-26 01:25:20|44394.2|44374.2|44391.7|44371.7|44394.2|44374.2|44389.2|44369.2|0
1637889930000|2021-11-26 01:25:30|44389.2|44369.2|44386.7|44366.7|44389.2|44369.2|44384.2|44364.2|1
1637889940000|2021-11-26 01:25:40|44384.2|44364.2|44381.7|44361.7|44386.7|44366.7|44381.7|44361.7|0
1637889950000|2021-11-26 01:25:50|44384.2|44364.2|44389.4|44369.4|44389.5|44369.5|44381.7|44361.7|2
1637889960000|2021-11-26 01:26:00|44389.3|44369.3|44391.9|44371.9|44391.9|44371.9|44389.3|44369.3|0
1637889970000|2021-11-26 01:26:10|44394.3|44374.3|44401.8|44381.8|44401.8|44381.8|44394.3|44374.3|3
1637889980000|2021-11-26 01:26:20|44401.9|44381.9|44407.1|44387.1|44407.1|44387.1|44401.9|44381.9|2
1637889990000|2021-11-26 01:26:30|44409.5|44389.5|44409.4|44389.4|44414.5|44394.5|44409.4|44389.4|12
1637890000000|2021-11-26 01:26:40|44409.5|44389.5|44414.6|44394.6|44414.6|44394.6|44409.5|44389.5|3
1637890010000|2021-11-26 01:26:50|44414.5|44394.5|44424.4|44404.4|44424.6|44404.6|44414.5|44394.5|16
1637890020000|2021-11-26 01:27:00|44424.5|44404.5|44422|44402|44427|44407|44422|44402|4
1637890030000|2021-11-26 01:27:10|44421.9|44401.9|44414.4|44394.4|44424.4|44404.4|44412|44392|6
1637890040000|2021-11-26 01:27:20|44414.3|44394.3|44406.8|44386.8|44414.3|44394.3|44406.8|44386.8|0
1637890050000|2021-11-26 01:27:30|44406.9|44386.9|44414.4|44394.4|44414.4|44394.4|44404.4|44384.4|2
1637890060000|2021-11-26 01:27:40|44414.5|44394.5|44421.7|44401.7|44421.7|44401.7|44414.3|44394.3|1
1637890070000|2021-11-26 01:27:50|44419.2|44399.2|44421.7|44401.7|44421.7|44401.7|44416.7|44396.7|0
1637890080000|2021-11-26 01:28:00|44421.8|44401.8|44416.8|44396.8|44421.8|44401.8|44416.8|44396.8|0
1637890090000|2021-11-26 01:28:10|44416.7|44396.7|44419.4|44399.4|44419.4|44399.4|44416.7|44396.7|3
1637890100000|2021-11-26 01:28:20|44417|44397|44416.8|44396.8|44419.2|44399.2|44416.8|44396.8|6
1637890110000|2021-11-26 01:28:30|44416.9|44396.9|44419.3|44399.3|44419.3|44399.3|44416.9|44396.9|0
1637890120000|2021-11-26 01:28:40|44421.7|44401.7|44421.8|44401.8|44421.8|44401.8|44416.8|44396.8|0
1637890130000|2021-11-26 01:28:50|44421.7|44401.7|44421.7|44401.7|44421.8|44401.8|44419.2|44399.2|0
1637890140000|2021-11-26 01:29:00|44419.2|44399.2|44401.7|44381.7|44421.7|44401.7|44399.3|44379.3|5
1637890150000|2021-11-26 01:29:10|44399.2|44379.2|44389.1|44369.1|44399.2|44379.2|44386.7|44366.7|7
1637890160000|2021-11-26 01:29:20|44386.7|44366.7|44399.2|44379.2|44399.2|44379.2|44386.7|44366.7|0
1637890170000|2021-11-26 01:29:30|44401.7|44381.7|44401.7|44381.7|44401.7|44381.7|44401.7|44381.7|0
1637890180000|2021-11-26 01:29:40|44399.2|44379.2|44396.7|44376.7|44399.2|44379.2|44396.7|44376.7|0
1637890190000|2021-11-26 01:29:50|44394.2|44374.2|44396.8|44376.8|44396.8|44376.8|44394.2|44374.2|0
1637890200000|2021-11-26 01:30:00|44396.7|44376.7|44391.7|44371.7|44396.7|44376.7|44391.7|44371.7|3
1637890210000|2021-11-26 01:30:10|44394.2|44374.2|44389.2|44369.2|44394.2|44374.2|44389.2|44369.2|0
1637890220000|2021-11-26 01:30:20|44391.7|44371.7|44381.7|44361.7|44391.7|44371.7|44376.7|44356.7|4
1637890230000|2021-11-26 01:30:30|44384.2|44364.2|44386.7|44366.7|44386.7|44366.7|44381.7|44361.7|1
1637890240000|2021-11-26 01:30:40|44384.2|44364.2|44389.2|44369.2|44389.2|44369.2|44384.2|44364.2|0
1637890250000|2021-11-26 01:30:50|44389.3|44369.3|44386.7|44366.7|44391.7|44371.7|44386.7|44366.7|0
1637890260000|2021-11-26 01:31:00|44391.7|44371.7|44389.3|44369.3|44391.7|44371.7|44386.7|44366.7|2
1637890270000|2021-11-26 01:31:10|44391.7|44371.7|44391.8|44371.8|44391.8|44371.8|44386.8|44366.8|0
1637890280000|2021-11-26 01:31:20|44391.9|44371.9|44391.8|44371.8|44394.4|44374.4|44391.7|44371.7|0
1637890290000|2021-11-26 01:31:30|44394.2|44374.2|44391.7|44371.7|44394.2|44374.2|44389.2|44369.2|1
1637890300000|2021-11-26 01:31:40|44394.2|44374.2|44391.8|44371.8|44394.2|44374.2|44391.7|44371.7|0
1637890310000|2021-11-26 01:31:50|44394.2|44374.2|44399.2|44379.2|44401.6|44381.6|44394.2|44374.2|0
1637890320000|2021-11-26 01:32:00|44401.7|44381.7|44399.2|44379.2|44401.7|44381.7|44396.7|44376.7|1
1637890330000|2021-11-26 01:32:10|44401.7|44381.7|44399.2|44379.2|44401.7|44381.7|44396.7|44376.7|1
1637890340000|2021-11-26 01:32:20|44396.7|44376.7|44389.2|44369.2|44396.7|44376.7|44389.2|44369.2|1
1637890350000|2021-11-26 01:32:30|44389.3|44369.3|44399.2|44379.2|44401.7|44381.7|44389.3|44369.3|2
1637890360000|2021-11-26 01:32:40|44401.7|44381.7|44396.7|44376.7|44401.7|44381.7|44396.7|44376.7|3
1637890370000|2021-11-26 01:32:50|44396.8|44376.8|44396.8|44376.8|44396.8|44376.8|44396.8|44376.8|3
1637890380000|2021-11-26 01:33:00|44396.7|44376.7|44391.8|44371.8|44396.8|44376.8|44391.8|44371.8|1
1637890390000|2021-11-26 01:33:10|44391.7|44371.7|44381.5|44361.5|44391.7|44371.7|44381.5|44361.5|11
1637890400000|2021-11-26 01:33:20|44381.6|44361.6|44376.7|44356.7|44381.6|44361.6|44369.2|44349.2|2
1637890410000|2021-11-26 01:33:30|||||||||1
1637890420000|2021-11-26 01:33:40|44374.2|44354.2|44374.2|44354.2|44374.2|44354.2|44371.7|44351.7|2
1637890430000|2021-11-26 01:33:50|44371.8|44351.8|44374.2|44354.2|44376.7|44356.7|44371.8|44351.8|2
1637890440000|2021-11-26 01:34:00|44374.1|44354.1|44369.2|44349.2|44374.1|44354.1|44369.2|44349.2|3
1637890450000|2021-11-26 01:34:10|44371.7|44351.7|44369.3|44349.3|44371.7|44351.7|44359.3|44339.3|7
1637890460000|2021-11-26 01:34:20|44366.8|44346.8|44361.7|44341.7|44366.8|44346.8|44361.7|44341.7|1
1637890470000|2021-11-26 01:34:30|44359.2|44339.2|44354.5|44334.5|44359.2|44339.2|44354.5|44334.5|1
1637890480000|2021-11-26 01:34:40|44354.4|44334.4|44357.1|44337.1|44359.5|44339.5|44352|44332|1
1637890490000|2021-11-26 01:34:50|44361.9|44341.9|44366.8|44346.8|44369.3|44349.3|44361.9|44341.9|1
1637890500000|2021-11-26 01:35:00|44369.3|44349.3|44366.8|44346.8|44371.8|44351.8|44366.8|44346.8|2
1637890510000|2021-11-26 01:35:10|44356.8|44336.8|44351.7|44331.7|44356.8|44336.8|44351.7|44331.7|1
1637890520000|2021-11-26 01:35:20|44349.3|44329.3|44346.8|44326.8|44349.3|44329.3|44344.2|44324.2|3
1637890530000|2021-11-26 01:35:30|44346.7|44326.7|44349.2|44329.2|44349.2|44329.2|44344.2|44324.2|0
1637890540000|2021-11-26 01:35:40|44346.8|44326.8|44346.8|44326.8|44351.7|44331.7|44344.2|44324.2|0
1637890550000|2021-11-26 01:35:50|44346.7|44326.7|44346.8|44326.8|44349.2|44329.2|44346.7|44326.7|0
1637890560000|2021-11-26 01:36:00|44346.7|44326.7|44351.8|44331.8|44351.8|44331.8|44344.3|44324.3|2
1637890570000|2021-11-26 01:36:10|44351.7|44331.7|44354.2|44334.2|44356.7|44336.7|44349.3|44329.3|0
1637890580000|2021-11-26 01:36:20|44351.8|44331.8|44351.8|44331.8|44356.7|44336.7|44351.7|44331.7|0
1637890590000|2021-11-26 01:36:30|44356.7|44336.7|44364.2|44344.2|44364.2|44344.2|44356.7|44336.7|1
1637890600000|2021-11-26 01:36:40|44366.8|44346.8|44366.7|44346.7|44369.2|44349.2|44366.7|44346.7|4
1637890610000|2021-11-26 01:36:50|44364.3|44344.3|44356.7|44336.7|44364.3|44344.3|44356.7|44336.7|0
1637890620000|2021-11-26 01:37:00|44354.2|44334.2|44356.7|44336.7|44356.7|44336.7|44351.8|44331.8|0
1637890630000|2021-11-26 01:37:10|44356.8|44336.8|44351.7|44331.7|44356.8|44336.8|44351.7|44331.7|5
1637890640000|2021-11-26 01:37:20|44346.9|44326.9|44349.3|44329.3|44349.3|44329.3|44346.8|44326.8|2
1637890650000|2021-11-26 01:37:30|44346.9|44326.9|44341.7|44321.7|44346.9|44326.9|44341.7|44321.7|2
1637890660000|2021-11-26 01:37:40|44341.8|44321.8|44339.2|44319.2|44341.8|44321.8|44339.2|44319.2|3
1637890670000|2021-11-26 01:37:50|44339.3|44319.3|44341.8|44321.8|44341.8|44321.8|44339.3|44319.3|0
1637890680000|2021-11-26 01:38:00|44336.9|44316.9|44331.8|44311.8|44336.9|44316.9|44331.7|44311.7|2
1637890690000|2021-11-26 01:38:10|44339.3|44319.3|44354.3|44334.3|44354.3|44334.3|44339.3|44319.3|11
1637890700000|2021-11-26 01:38:20|44354.4|44334.4|44359.4|44339.4|44359.4|44339.4|44354.2|44334.2|0
1637890710000|2021-11-26 01:38:30|44364.2|44344.2|44366.8|44346.8|44366.8|44346.8|44364.2|44344.2|0
1637890720000|2021-11-26 01:38:40|44369.2|44349.2|44369.2|44349.2|44371.7|44351.7|44369.2|44349.2|1
1637890730000|2021-11-26 01:38:50|44369.3|44349.3|44374.2|44354.2|44374.2|44354.2|44369.2|44349.2|2
1637890740000|2021-11-26 01:39:00|44371.7|44351.7|44366.7|44346.7|44374.2|44354.2|44366.7|44346.7|5
1637890750000|2021-11-26 01:39:10|44366.8|44346.8|44366.7|44346.7|44366.8|44346.8|44366.7|44346.7|3
1637890760000|2021-11-26 01:39:20|44364.3|44344.3|44364.2|44344.2|44364.3|44344.3|44364.2|44344.2|1
1637890770000|2021-11-26 01:39:30|44361.8|44341.8|44354.3|44334.3|44361.8|44341.8|44354.2|44334.2|0
1637890780000|2021-11-26 01:39:40|44354.2|44334.2|44356.7|44336.7|44356.7|44336.7|44354.2|44334.2|4
1637890790000|2021-11-26 01:39:50|44354.3|44334.3|44336.8|44316.8|44354.3|44334.3|44336.8|44316.8|6
1637890800000|2021-11-26 01:40:00|44334.4|44314.4|44334.3|44314.3|44334.4|44314.4|44331.9|44311.9|0
1637890810000|2021-11-26 01:40:10|44334.4|44314.4|44344.3|44324.3|44344.3|44324.3|44334.4|44314.4|2
1637890820000|2021-11-26 01:40:20|44344.2|44324.2|44346.7|44326.7|44346.7|44326.7|44341.8|44321.8|0
1637890830000|2021-11-26 01:40:30|44346.8|44326.8|44346.8|44326.8|44346.8|44326.8|44346.8|44326.8|1
1637890840000|2021-11-26 01:40:40|44344.4|44324.4|44346.8|44326.8|44346.8|44326.8|44342|44322|8
1637890860000|2021-11-26 01:41:00|44349.2|44329.2|44354.4|44334.4|44354.4|44334.4|44349.2|44329.2|1
1637890870000|2021-11-26 01:41:10|44356.8|44336.8|44359.4|44339.4|44359.4|44339.4|44356.8|44336.8|2
1637890880000|2021-11-26 01:41:20|44361.7|44341.7|44361.8|44341.8|44361.8|44341.8|44356.8|44336.8|0
1637890890000|2021-11-26 01:41:30|44361.7|44341.7|44361.8|44341.8|44361.8|44341.8|44359.3|44339.3|0
1637890900000|2021-11-26 01:41:40|44361.9|44341.9|44366.8|44346.8|44366.9|44346.9|44361.8|44341.8|1
1637890910000|2021-11-26 01:41:50|44364.4|44344.4|44361.8|44341.8|44364.4|44344.4|44361.8|44341.8|1
1637890920000|2021-11-26 01:42:00|44364.3|44344.3|44356.9|44336.9|44364.3|44344.3|44356.9|44336.9|6
1637890930000|2021-11-26 01:42:10|44356.7|44336.7|44354.2|44334.2|44356.7|44336.7|44354.2|44334.2|2
1637890940000|2021-11-26 01:42:20|44356.7|44336.7|44356.7|44336.7|44356.7|44336.7|44356.7|44336.7|0
1637890950000|2021-11-26 01:42:30|44354.3|44334.3|44356.7|44336.7|44356.7|44336.7|44354.3|44334.3|0
1637890960000|2021-11-26 01:42:40|44354.3|44334.3|44351.8|44331.8|44356.7|44336.7|44351.7|44331.7|1
1637890970000|2021-11-26 01:42:50|44349.4|44329.4|44349.2|44329.2|44349.4|44329.4|44349.2|44329.2|2
1637890980000|2021-11-26 01:43:00|44349.3|44329.3|44344.5|44324.5|44351.7|44331.7|44344.5|44324.5|1
1637890990000|2021-11-26 01:43:10|44342|44322|44342|44322|44342|44322|44342|44322|1
1637891000000|2021-11-26 01:43:20|44341.9|44321.9|44341.8|44321.8|44344.4|44324.4|44339.4|44319.4|23
1637891010000|2021-11-26 01:43:30|44341.9|44321.9|44344.4|44324.4|44344.4|44324.4|44341.9|44321.9|2
1637891020000|2021-11-26 01:43:40|44344.5|44324.5|44341.7|44321.7|44344.5|44324.5|44341.7|44321.7|5
1637891030000|2021-11-26 01:43:50|44339.2|44319.2|44336.8|44316.8|44339.2|44319.2|44336.7|44316.7|1
1637891040000|2021-11-26 01:44:00|44339.2|44319.2|44341.7|44321.7|44341.7|44321.7|44339.2|44319.2|1
1637891050000|2021-11-26 01:44:10|44341.8|44321.8|44344.3|44324.3|44344.3|44324.3|44341.8|44321.8|0
1637891060000|2021-11-26 01:44:20|44341.8|44321.8|44341.8|44321.8|44341.9|44321.9|44341.8|44321.8|0
1637891070000|2021-11-26 01:44:30|44344.4|44324.4|44346.9|44326.9|44346.9|44326.9|44341.9|44321.9|0
1637891080000|2021-11-26 01:44:40|44351.7|44331.7|44356.8|44336.8|44356.8|44336.8|44351.7|44331.7|0
1637891090000|2021-11-26 01:44:50|44356.9|44336.9|44359.3|44339.3|44359.3|44339.3|44356.9|44336.9|1
1637891100000|2021-11-26 01:45:00|44356.9|44336.9|44359.4|44339.4|44361.9|44341.9|44356.9|44336.9|1
1637891110000|2021-11-26 01:45:10|44361.8|44341.8|44361.8|44341.8|44361.8|44341.8|44361.8|44341.8|3
1637891120000|2021-11-26 01:45:20|44364.6|44344.6|44376.9|44356.9|44376.9|44356.9|44364.6|44344.6|4
1637891130000|2021-11-26 01:45:30|44379.3|44359.3|44384.4|44364.4|44384.4|44364.4|44379.3|44359.3|0
1637891140000|2021-11-26 01:45:40|44382|44362|44389.3|44369.3|44389.3|44369.3|44382|44362|2
1637891150000|2021-11-26 01:45:50|44386.9|44366.9|44386.8|44366.8|44391.8|44371.8|44386.8|44366.8|0
1637891160000|2021-11-26 01:46:00|44384.4|44364.4|44381.9|44361.9|44384.4|44364.4|44379.4|44359.4|1
1637891170000|2021-11-26 01:46:10|44382|44362|44389.5|44369.5|44389.5|44369.5|44382|44362|1
1637891180000|2021-11-26 01:46:20|44389.6|44369.6|44391.9|44371.9|44392|44372|44389.5|44369.5|1
1637891190000|2021-11-26 01:46:30|44392|44372|44387|44367|44392|44372|44387|44367|2
1637891200000|2021-11-26 01:46:40|44384.5|44364.5|44384.5|44364.5|44384.5|44364.5|44384.5|44364.5|0
1637891210000|2021-11-26 01:46:50|44387|44367|44387|44367|44389.5|44369.5|44384.5|44364.5|2
1637891220000|2021-11-26 01:47:00|44389.5|44369.5|44389.5|44369.5|44389.5|44369.5|44387|44367|1
1637891230000|2021-11-26 01:47:10|44389.4|44369.4|44389.4|44369.4|44389.4|44369.4|44389.4|44369.4|3
1637891240000|2021-11-26 01:47:20|44389.5|44369.5|44387|44367|44392|44372|44387|44367|5
1637891250000|2021-11-26 01:47:30|44391.9|44371.9|44387|44367|44391.9|44371.9|44387|44367|1
1637891260000|2021-11-26 01:47:40|44386.9|44366.9|44386.9|44366.9|44389.4|44369.4|44386.9|44366.9|0
1637891270000|2021-11-26 01:47:50|44387|44367|44386.8|44366.8|44387|44367|44384.2|44364.2|1
1637891280000|2021-11-26 01:48:00|44386.7|44366.7|44384.4|44364.4|44386.8|44366.8|44381.9|44361.9|2
1637891290000|2021-11-26 01:48:10|44386.8|44366.8|44386.8|44366.8|44386.8|44366.8|44386.8|44366.8|0
1637891300000|2021-11-26 01:48:20|44386.9|44366.9|44386.8|44366.8|44389.3|44369.3|44386.8|44366.8|0
1637891310000|2021-11-26 01:48:30|44386.9|44366.9|44386.7|44366.7|44386.9|44366.9|44386.7|44366.7|0
1637891320000|2021-11-26 01:48:40|44384.3|44364.3|44384.2|44364.2|44386.7|44366.7|44381.7|44361.7|0
1637891330000|2021-11-26 01:48:50|44381.8|44361.8|44391.7|44371.7|44391.7|44371.7|44381.7|44361.7|5
1637891340000|2021-11-26 01:49:00|44396.7|44376.7|44394.4|44374.4|44396.9|44376.9|44394.3|44374.3|6
1637891350000|2021-11-26 01:49:10|44391.9|44371.9|44386.8|44366.8|44391.9|44371.9|44384.4|44364.4|0
1637891360000|2021-11-26 01:49:20|44384.4|44364.4|44376.7|44356.7|44384.4|44364.4|44376.7|44356.7|2
1637891370000|2021-11-26 01:49:30|44371.8|44351.8|44369.2|44349.2|44371.8|44351.8|44369.2|44349.2|0
1637891380000|2021-11-26 01:49:40|44369.4|44349.4|44371.8|44351.8|44371.8|44351.8|44366.8|44346.8|1
1637891390000|2021-11-26 01:49:50|44371.9|44351.9|44364.5|44344.5|44372|44352|44364.5|44344.5|7
1637891400000|2021-11-26 01:50:00|44362|44342|44357.1|44337.1|44362|44342|44357.1|44337.1|0
1637891410000|2021-11-26 01:50:10|44354.6|44334.6|44354.5|44334.5|44354.6|44334.6|44354.5|44334.5|4
1637891420000|2021-11-26 01:50:20|44349.5|44329.5|44352|44332|44354.4|44334.4|44349.5|44329.5|4
1637891430000|2021-11-26 01:50:30|44349.6|44329.6|44349.6|44329.6|44349.6|44329.6|44349.6|44329.6|0
1637891440000|2021-11-26 01:50:40|44347.1|44327.1|44347.1|44327.1|44349.5|44329.5|44347.1|44327.1|13
1637891450000|2021-11-26 01:50:50|44349.5|44329.5|44341.7|44321.7|44349.5|44329.5|44341.7|44321.7|3
1637891460000|2021-11-26 01:51:00|44341.8|44321.8|44334.3|44314.3|44341.8|44321.8|44334.3|44314.3|1
1637891480000|2021-11-26 01:51:20|44331.8|44311.8|44339.3|44319.3|44339.3|44319.3|44331.8|44311.8|2
1637891490000|2021-11-26 01:51:30|44341.7|44321.7|44346.7|44326.7|44346.7|44326.7|44341.7|44321.7|2
1637891500000|2021-11-26 01:51:40|44346.8|44326.8|44359.3|44339.3|44359.3|44339.3|44346.8|44326.8|2
1637891510000|2021-11-26 01:51:50|44356.8|44336.8|44356.8|44336.8|44359.3|44339.3|44356.8|44336.8|1
1637891520000|2021-11-26 01:52:00|44356.7|44336.7|44354.3|44334.3|44356.8|44336.8|44354.3|44334.3|2
1637891530000|2021-11-26 01:52:10|44356.8|44336.8|44354.3|44334.3|44356.8|44336.8|44354.3|44334.3|0
1637891540000|2021-11-26 01:52:20|44356.7|44336.7|44356.8|44336.8|44356.8|44336.8|44356.7|44336.7|1
1637891550000|2021-11-26 01:52:30|44359.3|44339.3|44361.7|44341.7|44361.7|44341.7|44356.8|44336.8|1
1637891560000|2021-11-26 01:52:40|44361.8|44341.8|44361.8|44341.8|44364.3|44344.3|44361.7|44341.7|0
1637891570000|2021-11-26 01:52:50|44364.3|44344.3|44366.8|44346.8|44369.3|44349.3|44361.8|44341.8|2
1637891580000|2021-11-26 01:53:00|44366.7|44346.7|44359.2|44339.2|44366.7|44346.7|44356.8|44336.8|0
1637891590000|2021-11-26 01:53:10|44356.8|44336.8|44351.7|44331.7|44356.8|44336.8|44351.7|44331.7|2
1637891600000|2021-11-26 01:53:20|44351.8|44331.8|44354.3|44334.3|44354.3|44334.3|44351.8|44331.8|0
1637891610000|2021-11-26 01:53:30|44354.2|44334.2|44356.7|44336.7|44356.7|44336.7|44354.2|44334.2|0
1637891630000|2021-11-26 01:53:50|44356.8|44336.8|44361.7|44341.7|44361.7|44341.7|44356.8|44336.8|4
1637891640000|2021-11-26 01:54:00|44361.8|44341.8|44366.7|44346.7|44366.7|44346.7|44361.7|44341.7|1
1637891650000|2021-11-26 01:54:10|44364.3|44344.3|44361.8|44341.8|44364.3|44344.3|44361.8|44341.8|1
1637891660000|2021-11-26 01:54:20|44366.8|44346.8|44366.8|44346.8|44366.8|44346.8|44366.8|44346.8|1
1637891670000|2021-11-26 01:54:30|44361.8|44341.8|44359.3|44339.3|44361.8|44341.8|44359.3|44339.3|2
1637891680000|2021-11-26 01:54:40|44356.9|44336.9|44356.8|44336.8|44356.9|44336.9|44356.8|44336.8|1
1637891690000|2021-11-26 01:54:50|44354.3|44334.3|44354.2|44334.2|44354.3|44334.3|44354.2|44334.2|1
1637891700000|2021-11-26 01:55:00|44354.3|44334.3|44351.8|44331.8|44354.3|44334.3|44351.8|44331.8|0
1637891710000|2021-11-26 01:55:10|44349.4|44329.4|44341.8|44321.8|44351.8|44331.8|44341.8|44321.8|1
1637891720000|2021-11-26 01:55:20|44336.8|44316.8|44336.8|44316.8|44336.8|44316.8|44336.8|44316.8|0
1637891730000|2021-11-26 01:55:30|44339.3|44319.3|44339.3|44319.3|44339.3|44319.3|44339.3|44319.3|0
1637891740000|2021-11-26 01:55:40|44341.8|44321.8|44341.9|44321.9|44341.9|44321.9|44341.8|44321.8|3
1637891750000|2021-11-26 01:55:50|44346.8|44326.8|44354.3|44334.3|44354.3|44334.3|44346.8|44326.8|4
1637891760000|2021-11-26 01:56:00|44356.8|44336.8|44351.9|44331.9|44356.8|44336.8|44351.8|44331.8|0
1637891770000|2021-11-26 01:56:10|44354.4|44334.4|44351.8|44331.8|44354.4|44334.4|44351.8|44331.8|0
1637891780000|2021-11-26 01:56:20|44349.4|44329.4|44346.8|44326.8|44349.4|44329.4|44346.8|44326.8|1
1637891790000|2021-11-26 01:56:30|44346.9|44326.9|44349.4|44329.4|44349.4|44329.4|44346.9|44326.9|0
1637891800000|2021-11-26 01:56:40|44349.5|44329.5|44349.4|44329.4|44349.5|44329.5|44346.9|44326.9|1
1637891810000|2021-11-26 01:56:50|44349.3|44329.3|44351.8|44331.8|44351.8|44331.8|44346.8|44326.8|0
1637891820000|2021-11-26 01:57:00|44351.9|44331.9|44349.4|44329.4|44351.9|44331.9|44349.4|44329.4|1
1637891830000|2021-11-26 01:57:10|44351.8|44331.8|44349.4|44329.4|44351.8|44331.8|44349.4|44329.4|0
1637891840000|2021-11-26 01:57:20|44347|44327|44344.4|44324.4|44349.4|44329.4|44344.4|44324.4|1
1637891850000|2021-11-26 01:57:30|44341.8|44321.8|44341.8|44321.8|44341.8|44321.8|44341.8|44321.8|0
1637891860000|2021-11-26 01:57:40|44339.4|44319.4|44334.4|44314.4|44339.4|44319.4|44334.4|44314.4|1
1637891870000|2021-11-26 01:57:50|44334.5|44314.5|44337|44317|44337|44317|44334.5|44314.5|1
1637891880000|2021-11-26 01:58:00|44336.9|44316.9|44332|44312|44336.9|44316.9|44327.1|44307.1|0
1637891890000|2021-11-26 01:58:10|44334.4|44314.4|44334.4|44314.4|44334.4|44314.4|44334.4|44314.4|0
1637891900000|2021-11-26 01:58:20|44336.9|44316.9|44347.1|44327.1|44347.1|44327.1|44336.9|44316.9|4
1637891910000|2021-11-26 01:58:30|44347|44327|44352|44332|44352|44332|44347|44327|0
1637891920000|2021-11-26 01:58:40|44352.2|44332.2|44354.7|44334.7|44354.7|44334.7|44352.2|44332.2|1
1637891930000|2021-11-26 01:58:50|44357.2|44337.2|44357.2|44337.2|44364.4|44344.4|44357.2|44337.2|4
1637891940000|2021-11-26 01:59:00|44354.7|44334.7|44357.2|44337.2|44357.2|44337.2|44352.3|44332.3|0
1637891960000|2021-11-26 01:59:20|44359.6|44339.6|44359.7|44339.7|44359.7|44339.7|44359.6|44339.6|0
1637891970000|2021-11-26 01:59:30|44357.1|44337.1|44359.6|44339.6|44359.6|44339.6|44357.1|44337.1|2
1637891980000|2021-11-26 01:59:40|44357.2|44337.2|44354.5|44334.5|44357.2|44337.2|44354.5|44334.5|0
1637891990000|2021-11-26 01:59:50|44354.4|44334.4|44352|44332|44354.4|44334.4|44347.1|44327.1|1
1637892000000|2021-11-26 02:00:00|44354.4|44334.4|44359.6|44339.6|44359.6|44339.6|44352|44332|1
1637892010000|2021-11-26 02:00:10|44362|44342|44364.7|44344.7|44369.6|44349.6|44362|44342|0
1637892020000|2021-11-26 02:00:20|44367.1|44347.1|44362.2|44342.2|44367.1|44347.1|44362.2|44342.2|0
1637892030000|2021-11-26 02:00:30|44362|44342|44364.6|44344.6|44364.6|44344.6|44362|44342|0
1637892040000|2021-11-26 02:00:40|44362.1|44342.1|44362.2|44342.2|44362.2|44342.2|44362.1|44342.1|0
1637892050000|2021-11-26 02:00:50|44362.1|44342.1|44362|44342|44362.1|44342.1|44362|44342|1
1637892060000|2021-11-26 02:01:00|44359.6|44339.6|44344.7|44324.7|44359.6|44339.6|44344.7|44324.7|1
1637892070000|2021-11-26 02:01:10|44342.1|44322.1|44342.2|44322.2|44342.2|44322.2|44339.6|44319.6|0
1637892080000|2021-11-26 02:01:20|44339.6|44319.6|44342.2|44322.2|44342.2|44322.2|44339.6|44319.6|1
1637892090000|2021-11-26 02:01:30|44342.1|44322.1|44334.6|44314.6|44342.1|44322.1|44334.6|44314.6|0
1637892100000|2021-11-26 02:01:40|44332.1|44312.1|44329.6|44309.6|44332.1|44312.1|44329.5|44309.5|0
1637892120000|2021-11-26 02:02:00|44329.5|44309.5|44327.2|44307.2|44329.5|44309.5|44324.6|44304.6|0
1637892130000|2021-11-26 02:02:10|44327.1|44307.1|44327.1|44307.1|44327.1|44307.1|44327.1|44307.1|0
1637892140000|2021-11-26 02:02:20|44327.2|44307.2|44327.2|44307.2|44329.7|44309.7|44327.2|44307.2|1
1637892150000|2021-11-26 02:02:30|44327.1|44307.1|44327|44307|44327.1|44307.1|44326.8|44306.8|1
1637892160000|2021-11-26 02:02:40|44324.4|44304.4|44322|44302|44324.4|44304.4|44319.6|44299.6|1
1637892170000|2021-11-26 02:02:50|44319.6|44299.6|44309.4|44289.4|44319.6|44299.6|44309.4|44289.4|4
1637892180000|2021-11-26 02:03:00|44311.8|44291.8|44314.5|44294.5|44314.5|44294.5|44309.4|44289.4|0
1637892190000|2021-11-26 02:03:10|44312.1|44292.1|44316.9|44296.9|44316.9|44296.9|44312.1|44292.1|0
1637892200000|2021-11-26 02:03:20|44312.1|44292.1|44314.5|44294.5|44316.9|44296.9|44312.1|44292.1|0
1637892210000|2021-11-26 02:03:30|44316.9|44296.9|44314.5|44294.5|44317|44297|44314.5|44294.5|0
1637892220000|2021-11-26 02:03:40|44316.9|44296.9|44317.2|44297.2|44317.2|44297.2|44316.9|44296.9|1
1637892230000|2021-11-26 02:03:50|44317.1|44297.1|44314.6|44294.6|44317.1|44297.1|44314.6|44294.6|1
1637892240000|2021-11-26 02:04:00|44317|44297|44289.6|44269.6|44317|44297|44287.2|44267.2|7
1637892250000|2021-11-26 02:04:10|44292.1|44272.1|44289.6|44269.6|44292.2|44272.2|44287.2|44267.2|0
1637892260000|2021-11-26 02:04:20|44287.2|44267.2|44284.6|44264.6|44287.2|44267.2|44284.6|44264.6|0
1637892270000|2021-11-26 02:04:30|44284.7|44264.7|44284.6|44264.6|44287.1|44267.1|44284.6|44264.6|3
1637892280000|2021-11-26 02:04:40|44287.1|44267.1|44282.1|44262.1|44287.1|44267.1|44282.1|44262.1|1
1637892290000|2021-11-26 02:04:50|44279.7|44259.7|44282.2|44262.2|44282.2|44262.2|44277.2|44257.2|0
1637892300000|2021-11-26 02:05:00|44279.6|44259.6|44282|44262|44282|44262|44277.1|44257.1|5
1637892310000|2021-11-26 02:05:10|44279.6|44259.6|44279.6|44259.6|44279.6|44259.6|44277.1|44257.1|1
1637892320000|2021-11-26 02:05:20|44282|44262|44277.1|44257.1|44282|44262|44277.1|44257.1|0
1637892330000|2021-11-26 02:05:30|44279.6|44259.6|44287.1|44267.1|44289.6|44269.6|44279.6|44259.6|2
1637892340000|2021-11-26 02:05:40|44289.5|44269.5|44292|44272|44292|44272|44289.5|44269.5|2
1637892350000|2021-11-26 02:05:50|44294.4|44274.4|44294.4|44274.4|44294.4|44274.4|44294.4|44274.4|1
1637892360000|2021-11-26 02:06:00|44299.4|44279.4|44301.9|44281.9|44302|44282|44297.1|44277.1|2
1637892370000|2021-11-26 02:06:10|44302|44282|44296.9|44276.9|44302|44282|44292|44272|3
1637892380000|2021-11-26 02:06:20|44296.8|44276.8|44301.8|44281.8|44301.8|44281.8|44296.8|44276.8|1
1637892390000|2021-11-26 02:06:30|44301.9|44281.9|44299.4|44279.4|44301.9|44281.9|44299.4|44279.4|2
1637892400000|2021-11-26 02:06:40|44301.8|44281.8|44286.9|44266.9|44301.8|44281.8|44286.9|44266.9|4
1637892410000|2021-11-26 02:06:50|44289.4|44269.4|44291.8|44271.8|44291.8|44271.8|44286.9|44266.9|0
1637892420000|2021-11-26 02:07:00|44291.9|44271.9|44282|44262|44291.9|44271.9|44282|44262|0
1637892430000|2021-11-26 02:07:10|44282.1|44262.1|44284.4|44264.4|44287|44267|44282.1|44262.1|0
1637892440000|2021-11-26 02:07:20|44286.8|44266.8|44286.8|44266.8|44287|44267|44286.8|44266.8|0
1637892450000|2021-11-26 02:07:30|44282|44262|44279.6|44259.6|44282|44262|44279.6|44259.6|0
1637892460000|2021-11-26 02:07:40|44282|44262|44282|44262|44282|44262|44282|44262|0
1637892470000|2021-11-26 02:07:50|44279.6|44259.6|44279.5|44259.5|44279.6|44259.6|44279.5|44259.5|1
1637892480000|2021-11-26 02:08:00|44279.6|44259.6|44282|44262|44282|44262|44277|44257|2
1637892490000|2021-11-26 02:08:10|44281.9|44261.9|44282|44262|44282|44262|44281.9|44261.9|0
1637892500000|2021-11-26 02:08:20|44281.9|44261.9|44281.8|44261.8|44281.9|44261.9|44279.4|44259.4|1
1637892510000|2021-11-26 02:08:30|44281.9|44261.9|44277|44257|44281.9|44261.9|44277|44257|1
1637892520000|2021-11-26 02:08:40|44279.4|44259.4|44279.3|44259.3|44279.4|44259.4|44276.8|44256.8|0
1637892530000|2021-11-26 02:08:50|44281.8|44261.8|44286.8|44266.8|44286.8|44266.8|44281.8|44261.8|0
1637892540000|2021-11-26 02:09:00|44286.9|44266.9|44289.4|44269.4|44289.5|44269.5|44286.9|44266.9|0
1637892550000|2021-11-26 02:09:10|44291.8|44271.8|44291.8|44271.8|44291.8|44271.8|44291.8|44271.8|0
1637892560000|2021-11-26 02:09:20|44289.4|44269.4|44279.2|44259.2|44289.4|44269.4|44279.2|44259.2|5
1637892570000|2021-11-26 02:09:30|44276.8|44256.8|44286.8|44266.8|44286.8|44266.8|44276.8|44256.8|3
1637892600000|2021-11-26 02:10:00|44281.9|44261.9|44281.8|44261.8|44281.9|44261.9|44281.8|44261.8|3
1637892610000|2021-11-26 02:10:10|44276.8|44256.8|44269.1|44249.1|44276.8|44256.8|44266.7|44246.7|9
1637892620000|2021-11-26 02:10:20|44269.3|44249.3|44266.7|44246.7|44269.3|44249.3|44266.7|44246.7|1
1637892630000|2021-11-26 02:10:30|44269.2|44249.2|44266.7|44246.7|44269.3|44249.3|44264.3|44244.3|1
1637892640000|2021-11-26 02:10:40|44269.3|44249.3|44276.7|44256.7|44276.7|44256.7|44269.3|44249.3|2
1637892650000|2021-11-26 02:10:50|44276.8|44256.8|44276.8|44256.8|44276.8|44256.8|44276.8|44256.8|8
1637892660000|2021-11-26 02:11:00|44279.3|44259.3|44276.8|44256.8|44279.3|44259.3|44276.8|44256.8|0
1637892670000|2021-11-26 02:11:10|44276.9|44256.9|44279.4|44259.4|44279.4|44259.4|44276.9|44256.9|1
1637892680000|2021-11-26 02:11:20|44279.3|44259.3|44281.8|44261.8|44281.8|44261.8|44276.8|44256.8|3
1637892690000|2021-11-26 02:11:30|44279.3|44259.3|44281.8|44261.8|44281.8|44261.8|44279.3|44259.3|1
1637892700000|2021-11-26 02:11:40|44281.9|44261.9|44281.8|44261.8|44284.3|44264.3|44281.8|44261.8|1
1637892710000|2021-11-26 02:11:50|44284.3|44264.3|44284.3|44264.3|44284.3|44264.3|44284.3|44264.3|0
1637892720000|2021-11-26 02:12:00|44281.8|44261.8|44281.9|44261.9|44281.9|44261.9|44279.3|44259.3|0
1637892730000|2021-11-26 02:12:10|44281.8|44261.8|44286.8|44266.8|44286.8|44266.8|44281.8|44261.8|2
1637892740000|2021-11-26 02:12:20|44284.3|44264.3|44279.3|44259.3|44284.3|44264.3|44279.3|44259.3|1
1637892750000|2021-11-26 02:12:30|44281.8|44261.8|44281.9|44261.9|44281.9|44261.9|44281.8|44261.8|2
1637892760000|2021-11-26 02:12:40|44281.8|44261.8|44286.8|44266.8|44286.8|44266.8|44281.8|44261.8|0
1637892770000|2021-11-26 02:12:50|44284.4|44264.4|44282|44262|44284.4|44264.4|44282|44262|0
1637892780000|2021-11-26 02:13:00|44284.4|44264.4|44274.4|44254.4|44284.4|44264.4|44274.4|44254.4|3
1637892790000|2021-11-26 02:13:10|44271.9|44251.9|44276.9|44256.9|44276.9|44256.9|44271.9|44251.9|0
1637892800000|2021-11-26 02:13:20|44276.8|44256.8|44276.8|44256.8|44276.9|44256.9|44274.3|44254.3|1
1637892810000|2021-11-26 02:13:30|44276.9|44256.9|44276.8|44256.8|44279.3|44259.3|44276.8|44256.8|0
1637892820000|2021-11-26 02:13:40|44274.4|44254.4|44269.4|44249.4|44274.4|44254.4|44269.4|44249.4|3
1637892830000|2021-11-26 02:13:50|44271.8|44251.8|44272|44252|44274.3|44254.3|44271.8|44251.8|1
1637892840000|2021-11-26 02:14:00|44274.4|44254.4|44269.4|44249.4|44274.4|44254.4|44269.4|44249.4|1
1637892850000|2021-11-26 02:14:10|44267|44247|44269.4|44249.4|44269.4|44249.4|44266.9|44246.9|0
1637892860000|2021-11-26 02:14:20|44269.3|44249.3|44266.8|44246.8|44269.3|44249.3|44266.8|44246.8|0
1637892870000|2021-11-26 02:14:30|44264.4|44244.4|44261.8|44241.8|44264.4|44244.4|44261.8|44241.8|1
1637892880000|2021-11-26 02:14:40|44264.3|44244.3|44259.3|44239.3|44264.3|44244.3|44259.3|44239.3|7
1637892890000|2021-11-26 02:14:50|44256.8|44236.8|44254.4|44234.4|44259.4|44239.4|44254.4|44234.4|0
1637892900000|2021-11-26 02:15:00|44252|44232|44252|44232|44252|44232|44252|44232|3
1637892910000|2021-11-26 02:15:10|44251.9|44231.9|44246.8|44226.8|44251.9|44231.9|44246.8|44226.8|0
1637892920000|2021-11-26 02:15:20|44246.9|44226.9|44251.8|44231.8|44251.8|44231.8|44246.9|44226.9|0
1637892930000|2021-11-26 02:15:30|44254.4|44234.4|44254.6|44234.6|44254.6|44234.6|44254.4|44234.4|1
1637892940000|2021-11-26 02:15:40|44254.5|44234.5|44254.4|44234.4|44256.8|44236.8|44254.4|44234.4|2
1637892950000|2021-11-26 02:15:50|44256.8|44236.8|44249.3|44229.3|44256.8|44236.8|44249.3|44229.3|2
1637892960000|2021-11-26 02:16:00|44246.8|44226.8|44254.4|44234.4|44254.4|44234.4|44246.8|44226.8|1
1637892970000|2021-11-26 02:16:10|44256.8|44236.8|44256.8|44236.8|44256.8|44236.8|44256.8|44236.8|0
1637892980000|2021-11-26 02:16:20|44254.3|44234.3|44256.8|44236.8|44256.8|44236.8|44254.3|44234.3|1
1637893000000|2021-11-26 02:16:40|44254.4|44234.4|44254.4|44234.4|44254.4|44234.4|44254.4|44234.4|0
1637893010000|2021-11-26 02:16:50|44251.8|44231.8|44252|44232|44252|44232|44251.8|44231.8|0
1637893020000|2021-11-26 02:17:00|44251.9|44231.9|44251.9|44231.9|44251.9|44231.9|44251.9|44231.9|0
1637893030000|2021-11-26 02:17:10|44251.8|44231.8|44251.9|44231.9|44251.9|44231.9|44249.4|44229.4|0
1637893040000|2021-11-26 02:17:20|44251.8|44231.8|44239.3|44219.3|44251.8|44231.8|44239.3|44219.3|10
1637893050000|2021-11-26 02:17:30|44236.8|44216.8|44239.3|44219.3|44239.3|44219.3|44236.8|44216.8|0
1637893060000|2021-11-26 02:17:40|44239.2|44219.2|44236.7|44216.7|44239.2|44219.2|44236.7|44216.7|0
1637893070000|2021-11-26 02:17:50|44239.3|44219.3|44244.1|44224.1|44244.1|44224.1|44239.3|44219.3|1
1637893080000|2021-11-26 02:18:00|44241.7|44221.7|44244.2|44224.2|44244.2|44224.2|44241.7|44221.7|0
1637893090000|2021-11-26 02:18:10|44244.3|44224.3|44254.2|44234.2|44254.2|44234.2|44244.3|44224.3|2
1637893100000|2021-11-26 02:18:20|44251.8|44231.8|44246.7|44226.7|44256.6|44236.6|44246.7|44226.7|2
1637893110000|2021-11-26 02:18:30|44244.3|44224.3|44236.9|44216.9|44244.3|44224.3|44236.8|44216.8|1
1637893120000|2021-11-26 02:18:40|44239.3|44219.3|44236.8|44216.8|44241.7|44221.7|44236.8|44216.8|4
1637893130000|2021-11-26 02:18:50|44239.2|44219.2|44236.7|44216.7|44239.2|44219.2|44236.7|44216.7|7
1637893150000|2021-11-26 02:19:10|44234.2|44214.2|44231.7|44211.7|44234.2|44214.2|44231.7|44211.7|1
1637893170000|2021-11-26 02:19:30|44234.3|44214.3|44231.9|44211.9|44234.3|44214.3|44231.7|44211.7|1
1637893180000|2021-11-26 02:19:40|44234.3|44214.3|44239.3|44219.3|44239.3|44219.3|44234.3|44214.3|0
1637893190000|2021-11-26 02:19:50|44241.7|44221.7|44241.9|44221.9|44244.3|44224.3|44241.7|44221.7|2
1637893200000|2021-11-26 02:20:00|44244.3|44224.3|44241.8|44221.8|44244.4|44224.4|44241.8|44221.8|2
1637893210000|2021-11-26 02:20:10|44239.4|44219.4|44239.2|44219.2|44241.8|44221.8|44236.8|44216.8|2
1637893220000|2021-11-26 02:20:20|44239.3|44219.3|44239.2|44219.2|44239.3|44219.3|44234.3|44214.3|0
1637893230000|2021-11-26 02:20:30|44239.3|44219.3|44239.2|44219.2|44239.4|44219.4|44239.2|44219.2|2
1637893250000|2021-11-26 02:20:50|44236.7|44216.7|44236.7|44216.7|44236.7|44216.7|44236.7|44216.7|1
1637893260000|2021-11-26 02:21:00|44239.2|44219.2|44234.2|44214.2|44239.2|44219.2|44234.2|44214.2|3
1637893270000|2021-11-26 02:21:10|44239.2|44219.2|44239.4|44219.4|44239.4|44219.4|44239.2|44219.2|1
1637893280000|2021-11-26 02:21:20|44239.3|44219.3|44241.8|44221.8|44241.8|44221.8|44239.3|44219.3|1
1637893290000|2021-11-26 02:21:30|44241.7|44221.7|44239.3|44219.3|44241.7|44221.7|44239.3|44219.3|0
1637893300000|2021-11-26 02:21:40|44241.7|44221.7|44241.8|44221.8|44241.8|44221.8|44241.7|44221.7|0
1637893320000|2021-11-26 02:22:00|44246.8|44226.8|44246.8|44226.8|44246.9|44226.9|44246.8|44226.8|1
1637893330000|2021-11-26 02:22:10|44249.2|44229.2|44249.2|44229.2|44249.2|44229.2|44249.2|44229.2|0
1637893340000|2021-11-26 02:22:20|44246.5|44226.5|44246.6|44226.6|44246.6|44226.6|44241.7|44221.7|5
1637893360000|2021-11-26 02:22:40|44246.5|44226.5|44246.5|44226.5|44246.5|44226.5|44246.5|44226.5|0
1637893370000|2021-11-26 02:22:50|44246.6|44226.6|44246.7|44226.7|44249.1|44229.1|44246.6|44226.6|0
1637893380000|2021-11-26 02:23:00|44244.3|44224.3|44246.7|44226.7|44249.1|44229.1|44244.2|44224.2|1
1637893410000|2021-11-26 02:23:30|44249.1|44229.1|44249.1|44229.1|44249.1|44229.1|44246.7|44226.7|1
1637893420000|2021-11-26 02:23:40|44246.7|44226.7|44246.7|44226.7|44246.7|44226.7|44246.7|44226.7|0
1637893430000|2021-11-26 02:23:50|44249.1|44229.1|44249.1|44229.1|44249.1|44229.1|44249.1|44229.1|1
1637893440000|2021-11-26 02:24:00|44251.7|44231.7|44251.7|44231.7|44254.1|44234.1|44249.2|44229.2|3
1637893450000|2021-11-26 02:24:10|44256.5|44236.5|44254.1|44234.1|44256.5|44236.5|44254.1|44234.1|0
1637893460000|2021-11-26 02:24:20|44251.7|44231.7|44256.9|44236.9|44256.9|44236.9|44251.7|44231.7|6
1637893470000|2021-11-26 02:24:30|44254.5|44234.5|44254.4|44234.4|44254.5|44234.5|44254.4|44234.4|1
1637893480000|2021-11-26 02:24:40|44254.3|44234.3|44254.3|44234.3|44254.3|44234.3|44254.3|44234.3|2
1637893500000|2021-11-26 02:25:00|44254.1|44234.1|44254.1|44234.1|44254.1|44234.1|44254.1|44234.1|4
1637893510000|2021-11-26 02:25:10|44254.2|44234.2|44254.2|44234.2|44254.2|44234.2|44254.2|44234.2|0
1637893520000|2021-11-26 02:25:20|44254.1|44234.1|44254.1|44234.1|44254.1|44234.1|44254.1|44234.1|0
1637893530000|2021-11-26 02:25:30|44251.7|44231.7|44239.3|44219.3|44251.7|44231.7|44236.8|44216.8|4
1637893540000|2021-11-26 02:25:40|44236.9|44216.9|44239.4|44219.4|44239.4|44219.4|44236.7|44216.7|2
1637893550000|2021-11-26 02:25:50|44241.9|44221.9|44241.9|44221.9|44246.7|44226.7|44241.8|44221.8|0
1637893560000|2021-11-26 02:26:00|44241.8|44221.8|44232|44212|44241.9|44221.9|44232|44212|1
1637893570000|2021-11-26 02:26:10|44234.4|44214.4|44231.7|44211.7|44234.4|44214.4|44231.7|44211.7|1
1637893580000|2021-11-26 02:26:20|44229.3|44209.3|44231.9|44211.9|44231.9|44211.9|44229.3|44209.3|1
1637893590000|2021-11-26 02:26:30|44226.9|44206.9|44226.9|44206.9|44226.9|44206.9|44226.9|44206.9|0
1637893600000|2021-11-26 02:26:40|||||||||3
1637893610000|2021-11-26 02:26:50|44232|44212|44232|44212|44232|44212|44232|44212|1
1637893620000|2021-11-26 02:27:00|44236.9|44216.9|44229.4|44209.4|44236.9|44216.9|44229.4|44209.4|1
1637893630000|2021-11-26 02:27:10|44231.9|44211.9|44236.9|44216.9|44236.9|44216.9|44231.9|44211.9|1
1637893640000|2021-11-26 02:27:20|44239.4|44219.4|44241.9|44221.9|44241.9|44221.9|44236.9|44216.9|0
1637893660000|2021-11-26 02:27:40|44239.4|44219.4|44236.9|44216.9|44241.9|44221.9|44236.9|44216.9|0
1637893670000|2021-11-26 02:27:50|44239.4|44219.4|44239.4|44219.4|44239.4|44219.4|44239.4|44219.4|0
1637893680000|2021-11-26 02:28:00|44239.5|44219.5|44239.4|44219.4|44239.5|44219.5|44237|44217|0
1637893690000|2021-11-26 02:28:10|44241.9|44221.9|44242|44222|44242|44222|44241.9|44221.9|0
1637893700000|2021-11-26 02:28:20|44244.4|44224.4|44242|44222|44246.9|44226.9|44242|44222|0
1637893710000|2021-11-26 02:28:30|44246.9|44226.9|44254.4|44234.4|44254.4|44234.4|44246.9|44226.9|1
1637893720000|2021-11-26 02:28:40|44256.8|44236.8|44251.9|44231.9|44256.8|44236.8|44251.9|44231.9|0
1637893730000|2021-11-26 02:28:50|44254.3|44234.3|44254.3|44234.3|44254.3|44234.3|44254.3|44234.3|0
1637893740000|2021-11-26 02:29:00|44249.3|44229.3|44254.3|44234.3|44254.3|44234.3|44249.3|44229.3|0
1637893750000|2021-11-26 02:29:10|44254.4|44234.4|44254.4|44234.4|44254.4|44234.4|44254.3|44234.3|0
1637893760000|2021-11-26 02:29:20|44254.3|44234.3|44254.3|44234.3|44254.4|44234.4|44251.8|44231.8|1
1637893770000|2021-11-26 02:29:30|44256.7|44236.7|44256.6|44236.6|44256.7|44236.7|44256.6|44236.6|0
1637893800000|2021-11-26 02:30:00|44256.7|44236.7|44251.6|44231.6|44261.7|44241.7|44246.7|44226.7|10
1637893810000|2021-11-26 02:30:10|44249.2|44229.2|44244.3|44224.3|44251.6|44231.6|44244.2|44224.2|4
1637893820000|2021-11-26 02:30:20|44244.4|44224.4|44251.7|44231.7|44251.7|44231.7|44244.4|44224.4|2
1637893830000|2021-11-26 02:30:30|44251.6|44231.6|44256.9|44236.9|44256.9|44236.9|44249.2|44229.2|2
1637893840000|2021-11-26 02:30:40|44259.3|44239.3|44271.8|44251.8|44271.9|44251.9|44259.3|44239.3|0
1637893850000|2021-11-26 02:30:50|44271.7|44251.7|44274.3|44254.3|44274.4|44254.4|44271.7|44251.7|0
1637893860000|2021-11-26 02:31:00|44271.8|44251.8|44269.1|44249.1|44271.8|44251.8|44269.1|44249.1|2
1637893870000|2021-11-26 02:31:10|44266.7|44246.7|44269.2|44249.2|44269.2|44249.2|44264.2|44244.2|1
1637893880000|2021-11-26 02:31:20|44269.1|44249.1|44266.7|44246.7|44269.3|44249.3|44266.7|44246.7|0
1637893890000|2021-11-26 02:31:30|44264.2|44244.2|44261.7|44241.7|44266.7|44246.7|44261.7|44241.7|2
1637893900000|2021-11-26 02:31:40|44261.8|44241.8|44264.4|44244.4|44264.4|44244.4|44261.8|44241.8|0
1637893910000|2021-11-26 02:31:50|44264.3|44244.3|44266.8|44246.8|44266.8|44246.8|44261.9|44241.9|5
1637893920000|2021-11-26 02:32:00|44266.9|44246.9|44256.9|44236.9|44266.9|44246.9|44251.9|44231.9|9
1637893930000|2021-11-26 02:32:10|44259.4|44239.4|44256.9|44236.9|44259.4|44239.4|44254.4|44234.4|0
1637893940000|2021-11-26 02:32:20|44254.4|44234.4|44256.9|44236.9|44256.9|44236.9|44254.4|44234.4|1
1637893950000|2021-11-26 02:32:30|44259.4|44239.4|44259.4|44239.4|44259.4|44239.4|44256.9|44236.9|0
1637893960000|2021-11-26 02:32:40|44256.9|44236.9|44259.4|44239.4|44259.4|44239.4|44256.9|44236.9|0
1637893970000|2021-11-26 02:32:50|44259.6|44239.6|44274.8|44254.8|44277.1|44257.1|44259.6|44239.6|9
1637893980000|2021-11-26 02:33:00|44274.7|44254.7|44271.9|44251.9|44277|44257|44271.9|44251.9|3
1637893990000|2021-11-26 02:33:10|44269.4|44249.4|44274.6|44254.6|44274.6|44254.6|44269.4|44249.4|3
1637894000000|2021-11-26 02:33:20|44274.8|44254.8|44274.6|44254.6|44277|44257|44274.6|44254.6|4
1637894010000|2021-11-26 02:33:30|44277|44257|44274.4|44254.4|44279.4|44259.4|44274.4|44254.4|0
1637894020000|2021-11-26 02:33:40|44276.9|44256.9|44276.9|44256.9|44276.9|44256.9|44276.9|44256.9|0
1637894030000|2021-11-26 02:33:50|44271.9|44251.9|44274.4|44254.4|44276.9|44256.9|44271.9|44251.9|1
1637894040000|2021-11-26 02:34:00|44276.9|44256.9|44276.9|44256.9|44276.9|44256.9|44271.9|44251.9|0
1637894050000|2021-11-26 02:34:10|44279.5|44259.5|44279.4|44259.4|44281.9|44261.9|44279.4|44259.4|2
1637894060000|2021-11-26 02:34:20|44281.9|44261.9|44281.9|44261.9|44281.9|44261.9|44281.9|44261.9|0
1637894070000|2021-11-26 02:34:30|44284.4|44264.4|44284.5|44264.5|44284.5|44264.5|44284.4|44264.4|0
1637894080000|2021-11-26 02:34:40|44284.4|44264.4|44282.1|44262.1|44284.6|44264.6|44282|44262|3
1637894090000|2021-11-26 02:34:50|44282|44262|44282|44262|44282|44262|44279.6|44259.6|0
1637894100000|2021-11-26 02:35:00|44281.9|44261.9|44271.9|44251.9|44281.9|44261.9|44271.9|44251.9|7
1637894110000|2021-11-26 02:35:10|44271.8|44251.8|44281.9|44261.9|44281.9|44261.9|44271.8|44251.8|2
1637894120000|2021-11-26 02:35:20|44284.5|44264.5|44284.5|44264.5|44284.5|44264.5|44284.5|44264.5|3
1637894130000|2021-11-26 02:35:30|44284.4|44264.4|44281.9|44261.9|44284.4|44264.4|44281.9|44261.9|3
1637894150000|2021-11-26 02:35:50|44279.4|44259.4|44282|44262|44282|44262|44279.4|44259.4|2
1637894160000|2021-11-26 02:36:00|44279.4|44259.4|44272|44252|44279.4|44259.4|44271.9|44251.9|5
1637894170000|2021-11-26 02:36:10|44271.9|44251.9|44271.9|44251.9|44272|44252|44269.5|44249.5|0
1637894180000|2021-11-26 02:36:20|44269.5|44249.5|44272|44252|44272|44252|44269.4|44249.4|4
1637894190000|2021-11-26 02:36:30|44274.4|44254.4|44272.1|44252.1|44274.4|44254.4|44272|44252|0
1637894200000|2021-11-26 02:36:40|44274.7|44254.7|44277|44257|44281.9|44261.9|44274.7|44254.7|5
1637894210000|2021-11-26 02:36:50|44277.1|44257.1|44277.2|44257.2|44279.6|44259.6|44277.1|44257.1|1
1637894220000|2021-11-26 02:37:00|44277.1|44257.1|44277.2|44257.2|44277.2|44257.2|44277.1|44257.1|1
1637894230000|2021-11-26 02:37:10|44277.1|44257.1|44277.1|44257.1|44277.1|44257.1|44277.1|44257.1|0
1637894240000|2021-11-26 02:37:20|44274.7|44254.7|44272.2|44252.2|44274.7|44254.7|44272.2|44252.2|1
1637894250000|2021-11-26 02:37:30|44272.1|44252.1|44272.2|44252.2|44272.2|44252.2|44272|44252|0
1637894260000|2021-11-26 02:37:40|44272|44252|44274.4|44254.4|44274.6|44254.6|44272|44252|0
1637894270000|2021-11-26 02:37:50|44274.5|44254.5|44272|44252|44274.6|44254.6|44272|44252|0
1637894280000|2021-11-26 02:38:00|44269.6|44249.6|44261.9|44241.9|44269.6|44249.6|44261.9|44241.9|1
1637894290000|2021-11-26 02:38:10|44264.4|44244.4|44264.4|44244.4|44264.4|44244.4|44262|44242|0
1637894300000|2021-11-26 02:38:20|44262|44242|44264.4|44244.4|44266.9|44246.9|44261.9|44241.9|0
1637894310000|2021-11-26 02:38:30|44266.9|44246.9|44266.9|44246.9|44266.9|44246.9|44264.4|44244.4|0
1637894320000|2021-11-26 02:38:40|44264.4|44244.4|44266.9|44246.9|44266.9|44246.9|44264.4|44244.4|0
1637894330000|2021-11-26 02:38:50|44264.4|44244.4|44261.9|44241.9|44264.4|44244.4|44261.9|44241.9|0
1637894340000|2021-11-26 02:39:00|44266.9|44246.9|44261.9|44241.9|44266.9|44246.9|44261.9|44241.9|0
1637894360000|2021-11-26 02:39:20|44259.4|44239.4|44261.9|44241.9|44261.9|44241.9|44259.4|44239.4|0
1637894370000|2021-11-26 02:39:30|44259.4|44239.4|44259.4|44239.4|44261.9|44241.9|44259.4|44239.4|0
1637894380000|2021-11-26 02:39:40|44261.9|44241.9|44259.4|44239.4|44261.9|44241.9|44259.4|44239.4|0
1637894390000|2021-11-26 02:39:50|44261.9|44241.9|44247|44227|44261.9|44241.9|44247|44227|11
1637894400000|2021-11-26 02:40:00|44251.9|44231.9|44246.7|44226.7|44251.9|44231.9|44241.8|44221.8|7
1637894410000|2021-11-26 02:40:10|44249.1|44229.1|44249.1|44229.1|44249.1|44229.1|44249.1|44229.1|0
1637894430000|2021-11-26 02:40:30|44246.7|44226.7|44266.7|44246.7|44266.7|44246.7|44246.7|44226.7|1
1637894440000|2021-11-26 02:40:40|44264.3|44244.3|44261.9|44241.9|44266.7|44246.7|44261.8|44241.8|1
1637894450000|2021-11-26 02:40:50|44264.3|44244.3|44261.8|44241.8|44264.3|44244.3|44261.7|44241.7|0
1637894460000|2021-11-26 02:41:00|44261.7|44241.7|44256.7|44236.7|44261.7|44241.7|44256.7|44236.7|4
1637894470000|2021-11-26 02:41:10|44261.7|44241.7|44256.7|44236.7|44261.7|44241.7|44256.7|44236.7|0
1637894480000|2021-11-26 02:41:20|44256.9|44236.9|44261.7|44241.7|44261.7|44241.7|44256.9|44236.9|1
1637894490000|2021-11-26 02:41:30|44264.1|44244.1|44261.7|44241.7|44264.1|44244.1|44261.7|44241.7|0
1637894500000|2021-11-26 02:41:40|44264.1|44244.1|44266.6|44246.6|44266.6|44246.6|44264.1|44244.1|0
1637894510000|2021-11-26 02:41:50|44264.1|44244.1|44261.7|44241.7|44266.6|44246.6|44261.7|44241.7|0
1637894520000|2021-11-26 02:42:00|44264.1|44244.1|44271.8|44251.8|44271.9|44251.9|44264.1|44244.1|3
1637894530000|2021-11-26 02:42:10|44269.3|44249.3|44269.4|44249.4|44269.4|44249.4|44266.9|44246.9|2
1637894540000|2021-11-26 02:42:20|44271.9|44251.9|44271.9|44251.9|44271.9|44251.9|44269.4|44249.4|0
1637894550000|2021-11-26 02:42:30|44272|44252|44272|44252|44272|44252|44269.4|44249.4|0
1637894570000|2021-11-26 02:42:50|44274.7|44254.7|44282|44262|44282|44262|44274.7|44254.7|1
1637894580000|2021-11-26 02:43:00|44284.4|44264.4|44287|44267|44287|44267|44284.4|44264.4|2
1637894590000|2021-11-26 02:43:10|44287.2|44267.2|44292|44272|44292|44272|44287.1|44267.1|0
1637894600000|2021-11-26 02:43:20|44291.9|44271.9|44297|44277|44297|44277|44289.5|44269.5|3
1637894610000|2021-11-26 02:43:30|44294.4|44274.4|44294.4|44274.4|44294.4|44274.4|44294.4|44274.4|0
1637894620000|2021-11-26 02:43:40|44292|44272|44294.4|44274.4|44297|44277|44292|44272|3
1637894630000|2021-11-26 02:43:50|44297|44277|44292|44272|44297|44277|44292|44272|1
1637894640000|2021-11-26 02:44:00|44292.2|44272.2|44294.6|44274.6|44294.6|44274.6|44292.2|44272.2|0
1637894650000|2021-11-26 02:44:10|44297|44277|44297|44277|44297|44277|44294.5|44274.5|7
1637894660000|2021-11-26 02:44:20|44294.6|44274.6|44292|44272|44294.6|44274.6|44292|44272|1
1637894670000|2021-11-26 02:44:30|44291.9|44271.9|44289.5|44269.5|44291.9|44271.9|44287|44267|0
1637894680000|2021-11-26 02:44:40|44291.9|44271.9|44287|44267|44292|44272|44287|44267|2
1637894690000|2021-11-26 02:44:50|44289.4|44269.4|44289.6|44269.6|44292|44272|44287|44267|1
1637894700000|2021-11-26 02:45:00|44287|44267|44289.6|44269.6|44289.6|44269.6|44287|44267|2
1637894720000|2021-11-26 02:45:20|44289.7|44269.7|44292.1|44272.1|44294.7|44274.7|44289.7|44269.7|4
1637894730000|2021-11-26 02:45:30|44292.2|44272.2|44287.2|44267.2|44292.2|44272.2|44287.2|44267.2|0
1637894740000|2021-11-26 02:45:40|44289.6|44269.6|44287.1|44267.1|44289.6|44269.6|44287.1|44267.1|0
1637894750000|2021-11-26 02:45:50|44287|44267|44292.2|44272.2|44294.6|44274.6|44287|44267|3
1637894760000|2021-11-26 02:46:00|44289.5|44269.5|44287.1|44267.1|44289.5|44269.5|44287|44267|4
1637894770000|2021-11-26 02:46:10|44287.2|44267.2|44287.1|44267.1|44287.2|44267.2|44287.1|44267.1|2
1637894780000|2021-11-26 02:46:20|44287.2|44267.2|44289.7|44269.7|44289.7|44269.7|44287.2|44267.2|0
1637894800000|2021-11-26 02:46:40|44289.6|44269.6|44289.7|44269.7|44289.7|44269.7|44289.6|44269.6|0
1637894810000|2021-11-26 02:46:50|44289.6|44269.6|44289.7|44269.7|44289.8|44269.8|44289.6|44269.6|0
1637894820000|2021-11-26 02:47:00|44289.6|44269.6|44289.5|44269.5|44289.6|44269.6|44287.1|44267.1|7
1637894830000|2021-11-26 02:47:10|44292|44272|44292|44272|44292|44272|44292|44272|1
1637894840000|2021-11-26 02:47:20|44294.5|44274.5|44297.1|44277.1|44297.1|44277.1|44294.5|44274.5|2
1637894850000|2021-11-26 02:47:30|44297.2|44277.2|44299.8|44279.8|44299.8|44279.8|44297.2|44277.2|0
1637894860000|2021-11-26 02:47:40|44299.7|44279.7|44299.8|44279.8|44299.8|44279.8|44299.6|44279.6|0
1637894870000|2021-11-26 02:47:50|44299.7|44279.7|44299.7|44279.7|44299.8|44279.8|44299.7|44279.7|0
1637894880000|2021-11-26 02:48:00|44299.8|44279.8|44297.2|44277.2|44299.8|44279.8|44297.2|44277.2|0
1637894900000|2021-11-26 02:48:20|44294.7|44274.7|44292.1|44272.1|44297|44277|44292.1|44272.1|3
1637894910000|2021-11-26 02:48:30|44292|44272|44289.6|44269.6|44292|44272|44289.6|44269.6|0
1637894920000|2021-11-26 02:48:40|44292|44272|44292|44272|44292|44272|44292|44272|0
1637894930000|2021-11-26 02:48:50|44294.5|44274.5|44294.5|44274.5|44294.5|44274.5|44292.1|44272.1|0
1637894940000|2021-11-26 02:49:00|44297|44277|44294.6|44274.6|44297.1|44277.1|44294.6|44274.6|0
1637894950000|2021-11-26 02:49:10|44292.2|44272.2|44297|44277|44297|44277|44292.2|44272.2|0
1637894960000|2021-11-26 02:49:20|44292.2|44272.2|44292|44272|44294.6|44274.6|44292|44272|2
1637894970000|2021-11-26 02:49:30|44289.6|44269.6|44289.5|44269.5|44289.6|44269.6|44289.5|44269.5|0
1637894980000|2021-11-26 02:49:40|44287|44267|44287|44267|44287|44267|44287|44267|0
1637895000000|2021-11-26 02:50:00|||||||||2
1637895010000|2021-11-26 02:50:10|44284.5|44264.5|44286.9|44266.9|44287|44267|44284.5|44264.5|0
1637895020000|2021-11-26 02:50:20|44287|44267|44287|44267|44287|44267|44286.9|44266.9|0
1637895030000|2021-11-26 02:50:30|44289.5|44269.5|44289.5|44269.5|44289.5|44269.5|44289.5|44269.5|2
1637895040000|2021-11-26 02:50:40|44291.9|44271.9|44292|44272|44292|44272|44289.6|44269.6|0
1637895050000|2021-11-26 02:50:50|44294.6|44274.6|44294.6|44274.6|44294.6|44274.6|44294.6|44274.6|0
1637895060000|2021-11-26 02:51:00|44294.5|44274.5|44297|44277|44297|44277|44294.5|44274.5|0
1637895080000|2021-11-26 02:51:20|44294.5|44274.5|44297|44277|44297|44277|44294.5|44274.5|0
1637895090000|2021-11-26 02:51:30|||||||||2
1637895100000|2021-11-26 02:51:40|44294.5|44274.5|44292|44272|44297|44277|44292|44272|4
1637895110000|2021-11-26 02:51:50|44291.9|44271.9|44287|44267|44291.9|44271.9|44286.9|44266.9|2
1637895120000|2021-11-26 02:52:00|44289.5|44269.5|44289.5|44269.5|44289.5|44269.5|44289.5|44269.5|1
1637895130000|2021-11-26 02:52:10|44287|44267|44287|44267|44287|44267|44287|44267|0
1637895140000|2021-11-26 02:52:20|||||||||1
1637895150000|2021-11-26 02:52:30|44289.5|44269.5|44289.5|44269.5|44289.5|44269.5|44287|44267|2
1637895160000|2021-11-26 02:52:40|44287|44267|44289.5|44269.5|44291.9|44271.9|44287|44267|2
1637895170000|2021-11-26 02:52:50|44287|44267|44287|44267|44289.5|44269.5|44287|44267|0
1637895190000|2021-11-26 02:53:10|44289.6|44269.6|44289.6|44269.6|44289.6|44269.6|44289.6|44269.6|0
1637895200000|2021-11-26 02:53:20|44289.5|44269.5|44289.5|44269.5|44289.5|44269.5|44289.5|44269.5|2
1637895210000|2021-11-26 02:53:30|44291.9|44271.9|44292.1|44272.1|44294.6|44274.6|44289.5|44269.5|6
1637895220000|2021-11-26 02:53:40|44297|44277|44292|44272|44297|44277|44292|44272|3
1637895230000|2021-11-26 02:53:50|44294.5|44274.5|44292|44272|44294.5|44274.5|44292|44272|0
1637895240000|2021-11-26 02:54:00|44294.5|44274.5|44292|44272|44294.5|44274.5|44292|44272|1
1637895250000|2021-11-26 02:54:10|44297|44277|44297|44277|44297|44277|44297|44277|0
1637895260000|2021-11-26 02:54:20|44292.2|44272.2|44292.1|44272.1|44297|44277|44292.1|44272.1|0
1637895270000|2021-11-26 02:54:30|44292.2|44272.2|44292|44272|44292.2|44272.2|44289.6|44269.6|0
1637895280000|2021-11-26 02:54:40|44289.6|44269.6|44294.6|44274.6|44294.6|44274.6|44289.6|44269.6|1
1637895290000|2021-11-26 02:54:50|44292.2|44272.2|44292.1|44272.1|44294.6|44274.6|44292.1|44272.1|0
1637895300000|2021-11-26 02:55:00|44292.2|44272.2|44292.2|44272.2|44292.2|44272.2|44292.1|44272.1|2
1637895310000|2021-11-26 02:55:10|44294.6|44274.6|44292.2|44272.2|44294.6|44274.6|44292.2|44272.2|0
1637895320000|2021-11-26 02:55:20|44294.7|44274.7|44299.7|44279.7|44302.2|44282.2|44294.7|44274.7|4
1637895330000|2021-11-26 02:55:30|44299.8|44279.8|44302.2|44282.2|44304.7|44284.7|44299.7|44279.7|0
1637895340000|2021-11-26 02:55:40|44304.7|44284.7|44304.7|44284.7|44304.7|44284.7|44302.2|44282.2|0
1637895350000|2021-11-26 02:55:50|44304.6|44284.6|44299.7|44279.7|44304.6|44284.6|44299.7|44279.7|2
1637895360000|2021-11-26 02:56:00|44302.2|44282.2|44302|44282|44304.6|44284.6|44299.6|44279.6|3
1637895370000|2021-11-26 02:56:10|44299.6|44279.6|44302|44282|44302|44282|44299.6|44279.6|0
1637895380000|2021-11-26 02:56:20|44299.6|44279.6|44304.5|44284.5|44304.5|44284.5|44299.6|44279.6|0
1637895390000|2021-11-26 02:56:30|44302|44282|44299.5|44279.5|44304.5|44284.5|44299.5|44279.5|0
1637895400000|2021-11-26 02:56:40|||||||||3
1637895410000|2021-11-26 02:56:50|44297|44277|44299.5|44279.5|44299.6|44279.6|44294.5|44274.5|1
1637895420000|2021-11-26 02:57:00|44299.6|44279.6|44299.5|44279.5|44302|44282|44299.5|44279.5|1
1637895430000|2021-11-26 02:57:10|44301.9|44281.9|44302|44282|44304.5|44284.5|44301.9|44281.9|3
1637895450000|2021-11-26 02:57:30|44302.1|44282.1|44304.5|44284.5|44307|44287|44302|44282|0
1637895460000|2021-11-26 02:57:40|44307|44287|44304.5|44284.5|44307|44287|44304.4|44284.4|1
1637895470000|2021-11-26 02:57:50|44306.9|44286.9|44301.9|44281.9|44306.9|44286.9|44299.5|44279.5|0
1637895480000|2021-11-26 02:58:00|44302|44282|44304.5|44284.5|44306.9|44286.9|44301.9|44281.9|2
1637895490000|2021-11-26 02:58:10|44306.9|44286.9|44306.9|44286.9|44306.9|44286.9|44306.9|44286.9|0
1637895500000|2021-11-26 02:58:20|44306.7|44286.7|44306.7|44286.7|44306.7|44286.7|44304.3|44284.3|0
1637895510000|2021-11-26 02:58:30|44304.3|44284.3|44306.9|44286.9|44309.3|44289.3|44304.3|44284.3|4
1637895520000|2021-11-26 02:58:40|44309.3|44289.3|44304.5|44284.5|44309.3|44289.3|44304.5|44284.5|0
1637895530000|2021-11-26 02:58:50|44304.4|44284.4|44301.9|44281.9|44304.4|44284.4|44301.9|44281.9|0
1637895540000|2021-11-26 02:59:00|44299.3|44279.3|44299.2|44279.2|44299.3|44279.3|44296.8|44276.8|7
1637895550000|2021-11-26 02:59:10|44294.4|44274.4|44294.5|44274.5|44299.3|44279.3|44294.3|44274.3|0
1637895560000|2021-11-26 02:59:20|44296.8|44276.8|44294.4|44274.4|44296.9|44276.9|44294.3|44274.3|0
1637895570000|2021-11-26 02:59:30|44292|44272|44292|44272|44292|44272|44291.9|44271.9|1
1637895580000|2021-11-26 02:59:40|44294.4|44274.4|44294.5|44274.5|44296.9|44276.9|44291.9|44271.9|0
1637895590000|2021-11-26 02:59:50|44292|44272|44291.9|44271.9|44292|44272|44291.9|44271.9|0
1637895600000|2021-11-26 03:00:00|44294.5|44274.5|44289.5|44269.5|44294.5|44274.5|44289.5|44269.5|6
1637895610000|2021-11-26 03:00:10|44291.9|44271.9|44289.3|44269.3|44291.9|44271.9|44289.3|44269.3|1
1637895620000|2021-11-26 03:00:20|44286.9|44266.9|44286.9|44266.9|44286.9|44266.9|44286.9|44266.9|4
1637895630000|2021-11-26 03:00:30|44286.8|44266.8|44286.8|44266.8|44286.8|44266.8|44286.8|44266.8|0
1637895640000|2021-11-26 03:00:40|44284.3|44264.3|44284.2|44264.2|44284.3|44264.3|44279.4|44259.4|4
1637895650000|2021-11-26 03:00:50|44284.3|44264.3|44281.7|44261.7|44284.3|44264.3|44279.3|44259.3|2
1637895660000|2021-11-26 03:01:00|44279.3|44259.3|44281.7|44261.7|44281.8|44261.8|44279.3|44259.3|2
1637895670000|2021-11-26 03:01:10|44279.3|44259.3|44281.8|44261.8|44281.8|44261.8|44279.3|44259.3|2
1637895680000|2021-11-26 03:01:20|44279.4|44259.4|44276.9|44256.9|44279.4|44259.4|44276.9|44256.9|1
1637895690000|2021-11-26 03:01:30|44279.3|44259.3|44276.7|44256.7|44281.7|44261.7|44276.7|44256.7|0
1637895700000|2021-11-26 03:01:40|44276.8|44256.8|44276.9|44256.9|44276.9|44256.9|44276.8|44256.8|0
1637895710000|2021-11-26 03:01:50|44276.8|44256.8|44276.8|44256.8|44276.8|44256.8|44276.8|44256.8|0
1637895720000|2021-11-26 03:02:00|44276.9|44256.9|44276.9|44256.9|44276.9|44256.9|44274.4|44254.4|2
1637895730000|2021-11-26 03:02:10|44279.3|44259.3|44279.5|44259.5|44282|44262|44277|44257|3
1637895740000|2021-11-26 03:02:20|44279.6|44259.6|44277|44257|44279.6|44259.6|44277|44257|0
1637895750000|2021-11-26 03:02:30|44279.5|44259.5|44279.5|44259.5|44279.5|44259.5|44277|44257|0
1637895760000|2021-11-26 03:02:40|44281.9|44261.9|44279.5|44259.5|44281.9|44261.9|44279.5|44259.5|1
1637895770000|2021-11-26 03:02:50|44282|44262|44282|44262|44282|44262|44281.9|44261.9|1
1637895780000|2021-11-26 03:03:00|44281.9|44261.9|44281.9|44261.9|44282|44262|44279.5|44259.5|1
1637895790000|2021-11-26 03:03:10|44279.5|44259.5|44281.9|44261.9|44281.9|44261.9|44279.5|44259.5|0
1637895800000|2021-11-26 03:03:20|44279.4|44259.4|44281.9|44261.9|44281.9|44261.9|44279.4|44259.4|0
1637895810000|2021-11-26 03:03:30|44284.3|44264.3|44284.5|44264.5|44287|44267|44284.3|44264.3|0
1637895820000|2021-11-26 03:03:40|44284.3|44264.3|44274.4|44254.4|44284.3|44264.3|44274.4|44254.4|4
1637895830000|2021-11-26 03:03:50|44274.3|44254.3|44269.3|44249.3|44274.3|44254.3|44269.3|44249.3|0
1637895840000|2021-11-26 03:04:00|44269.4|44249.4|44269.4|44249.4|44269.4|44249.4|44269.3|44249.3|0
1637895850000|2021-11-26 03:04:10|44269.3|44249.3|44269.4|44249.4|44269.4|44249.4|44269.3|44249.3|0
1637895860000|2021-11-26 03:04:20|44269.3|44249.3|44266.9|44246.9|44269.4|44249.4|44266.9|44246.9|0
1637895870000|2021-11-26 03:04:30|44267|44247|44266.9|44246.9|44269.4|44249.4|44266.9|44246.9|0
1637895880000|2021-11-26 03:04:40|44266.8|44246.8|44264.4|44244.4|44266.8|44246.8|44264.4|44244.4|4
1637895890000|2021-11-26 03:04:50|44264.3|44244.3|44264.3|44244.3|44264.3|44244.3|44264.3|44244.3|0
1637895900000|2021-11-26 03:05:00|44261.9|44241.9|44262|44242|44264.4|44244.4|44261.9|44241.9|9
1637895910000|2021-11-26 03:05:10|44264.4|44244.4|44267|44247|44267|44247|44264.4|44244.4|3
1637895920000|2021-11-26 03:05:20|44269.5|44249.5|44271.9|44251.9|44271.9|44251.9|44269.5|44249.5|4
1637895930000|2021-11-26 03:05:30|44269.5|44249.5|44269.3|44249.3|44271.9|44251.9|44269.3|44249.3|0
1637895940000|2021-11-26 03:05:40|44269.2|44249.2|44261.9|44241.9|44269.2|44249.2|44261.9|44241.9|0
1637895950000|2021-11-26 03:05:50|44264.4|44244.4|44261.9|44241.9|44264.4|44244.4|44261.9|44241.9|1
1637895960000|2021-11-26 03:06:00|44254.2|44234.2|44254.3|44234.3|44254.3|44234.3|44254.2|44234.2|3
1637895970000|2021-11-26 03:06:10|44251.9|44231.9|44246.9|44226.9|44251.9|44231.9|44246.9|44226.9|0
1637895980000|2021-11-26 03:06:20|44246.8|44226.8|44251.8|44231.8|44251.8|44231.8|44244.4|44224.4|2
1637895990000|2021-11-26 03:06:30|44249.4|44229.4|44254.3|44234.3|44254.3|44234.3|44249.3|44229.3|0
1637896000000|2021-11-26 03:06:40|44251.9|44231.9|44251.8|44231.8|44254.4|44234.4|44251.8|44231.8|1
1637896010000|2021-11-26 03:06:50|44254.2|44234.2|44254.2|44234.2|44254.2|44234.2|44254.2|44234.2|0
1637896020000|2021-11-26 03:07:00|44254.3|44234.3|44251.7|44231.7|44254.3|44234.3|44251.7|44231.7|2
1637896030000|2021-11-26 03:07:10|44249.3|44229.3|44249.3|44229.3|44249.3|44229.3|44249.3|44229.3|0
1637896040000|2021-11-26 03:07:20|44251.8|44231.8|44249.3|44229.3|44254.2|44234.2|44249.3|44229.3|1
1637896050000|2021-11-26 03:07:30|44246.9|44226.9|44244.3|44224.3|44246.9|44226.9|44244.2|44224.2|2
1637896060000|2021-11-26 03:07:40|44244.2|44224.2|44244.3|44224.3|44246.7|44226.7|44241.7|44221.7|1
1637896070000|2021-11-26 03:07:50|44244.4|44224.4|44249.5|44229.5|44249.5|44229.5|44244.4|44224.4|4
1637896080000|2021-11-26 03:08:00|44246.9|44226.9|44244.3|44224.3|44246.9|44226.9|44244.2|44224.2|0
1637896090000|2021-11-26 03:08:10|44246.8|44226.8|44246.9|44226.9|44246.9|44226.9|44241.9|44221.9|1
1637896100000|2021-11-26 03:08:20|44246.8|44226.8|44246.9|44226.9|44246.9|44226.9|44244.4|44224.4|1
1637896110000|2021-11-26 03:08:30|44246.8|44226.8|44241.9|44221.9|44246.8|44226.8|44241.9|44221.9|4
1637896120000|2021-11-26 03:08:40|44239.5|44219.5|44239.4|44219.4|44241.9|44221.9|44239.4|44219.4|0
1637896130000|2021-11-26 03:08:50|44239.5|44219.5|44241.9|44221.9|44241.9|44221.9|44239.5|44219.5|0
1637896140000|2021-11-26 03:09:00|44241.8|44221.8|44241.7|44221.7|44241.8|44221.8|44239.3|44219.3|1
1637896150000|2021-11-26 03:09:10|44241.8|44221.8|44241.7|44221.7|44241.8|44221.8|44241.7|44221.7|1
1637896170000|2021-11-26 03:09:30|44239.3|44219.3|44241.9|44221.9|44241.9|44221.9|44239.3|44219.3|0
1637896180000|2021-11-26 03:09:40|44241.7|44221.7|44241.7|44221.7|44241.8|44221.8|44241.7|44221.7|0
1637896200000|2021-11-26 03:10:00|44241.8|44221.8|44239.2|44219.2|44246.6|44226.6|44236.7|44216.7|8
1637896210000|2021-11-26 03:10:10|44236.7|44216.7|44236.6|44216.6|44236.7|44216.7|44234.2|44214.2|0
1637896220000|2021-11-26 03:10:20|44236.7|44216.7|44236.7|44216.7|44239.2|44219.2|44234.2|44214.2|4
1637896230000|2021-11-26 03:10:30|44239.2|44219.2|44244.3|44224.3|44244.3|44224.3|44239.2|44219.2|2
1637896240000|2021-11-26 03:10:40|44244.2|44224.2|44241.7|44221.7|44244.2|44224.2|44241.7|44221.7|2
1637896250000|2021-11-26 03:10:50|44244.2|44224.2|44244.3|44224.3|44244.3|44224.3|44241.8|44221.8|0
1637896260000|2021-11-26 03:11:00|44251.9|44231.9|44254.3|44234.3|44256.9|44236.9|44251.9|44231.9|1
1637896270000|2021-11-26 03:11:10|44251.9|44231.9|44256.9|44236.9|44256.9|44236.9|44251.9|44231.9|0
1637896280000|2021-11-26 03:11:20|44259.3|44239.3|44259.4|44239.4|44259.4|44239.4|44259.3|44239.3|0
1637896290000|2021-11-26 03:11:30|44259.3|44239.3|44261.8|44241.8|44261.8|44241.8|44259.3|44239.3|0
1637896300000|2021-11-26 03:11:40|44259.4|44239.4|44261.9|44241.9|44261.9|44241.9|44259.4|44239.4|0
1637896310000|2021-11-26 03:11:50|44264.5|44244.5|44269.5|44249.5|44269.5|44249.5|44264.5|44244.5|1
1637896320000|2021-11-26 03:12:00|44269.3|44249.3|44271.7|44251.7|44271.8|44251.8|44266.9|44246.9|5
1637896330000|2021-11-26 03:12:10|44271.8|44251.8|44274.3|44254.3|44274.3|44254.3|44271.8|44251.8|3
1637896350000|2021-11-26 03:12:30|44276.9|44256.9|44279.3|44259.3|44279.3|44259.3|44276.9|44256.9|0
1637896360000|2021-11-26 03:12:40|44281.9|44261.9|44281.9|44261.9|44281.9|44261.9|44281.9|44261.9|1
1637896370000|2021-11-26 03:12:50|44282|44262|44282|44262|44282|44262|44282|44262|0
1637896380000|2021-11-26 03:13:00|44286.8|44266.8|44287|44267|44287|44267|44286.8|44266.8|1
1637896390000|2021-11-26 03:13:10|44289.4|44269.4|44289.4|44269.4|44289.4|44269.4|44287|44267|0
1637896400000|2021-11-26 03:13:20|44287|44267|44287|44267|44287|44267|44284.5|44264.5|3
1637896410000|2021-11-26 03:13:30|44286.9|44266.9|44291.9|44271.9|44292|44272|44286.9|44266.9|0
1637896420000|2021-11-26 03:13:40|44289.5|44269.5|44289.5|44269.5|44289.5|44269.5|44289.5|44269.5|0
1637896430000|2021-11-26 03:13:50|44292|44272|44292|44272|44292|44272|44292|44272|1
1637896440000|2021-11-26 03:14:00|44294.5|44274.5|44292|44272|44294.5|44274.5|44292|44272|0
1637896450000|2021-11-26 03:14:10|44289.5|44269.5|44281.9|44261.9|44289.5|44269.5|44281.9|44261.9|4
1637896460000|2021-11-26 03:14:20|44279.5|44259.5|44279.5|44259.5|44279.5|44259.5|44279.5|44259.5|0
1637896470000|2021-11-26 03:14:30|44276.9|44256.9|44279.3|44259.3|44279.3|44259.3|44276.9|44256.9|0
1637896480000|2021-11-26 03:14:40|44276.7|44256.7|44272|44252|44276.9|44256.9|44271.9|44251.9|0
1637896490000|2021-11-26 03:14:50|44271.9|44251.9|44271.9|44251.9|44271.9|44251.9|44269.5|44249.5|1
1637896500000|2021-11-26 03:15:00|44269.5|44249.5|44259.4|44239.4|44269.5|44249.5|44259.4|44239.4|4
1637896510000|2021-11-26 03:15:10|44259.3|44239.3|44256.9|44236.9|44259.3|44239.3|44256.9|44236.9|0
1637896520000|2021-11-26 03:15:20|44254.5|44234.5|44252|44232|44254.5|44234.5|44252|44232|2
1637896530000|2021-11-26 03:15:30|||||||||1
1637896540000|2021-11-26 03:15:40|44249.5|44229.5|44249.5|44229.5|44252|44232|44249.5|44229.5|0
1637896550000|2021-11-26 03:15:50|44249.4|44229.4|44249.3|44229.3|44251.9|44231.9|44249.3|44229.3|1
1637896560000|2021-11-26 03:16:00|44246.9|44226.9|44249.5|44229.5|44249.5|44229.5|44246.9|44226.9|4
1637896570000|2021-11-26 03:16:10|44252|44232|44252|44232|44252|44232|44252|44232|0
1637896580000|2021-11-26 03:16:20|44252.1|44232.1|44256.9|44236.9|44257|44237|44252.1|44232.1|0
1637896590000|2021-11-26 03:16:30|44257|44237|44257|44237|44259.5|44239.5|44257|44237|0
1637896600000|2021-11-26 03:16:40|44256.9|44236.9|44259.5|44239.5|44259.5|44239.5|44256.9|44236.9|0
1637896610000|2021-11-26 03:16:50|44257|44237|44254.5|44234.5|44257|44237|44254.5|44234.5|1
1637896620000|2021-11-26 03:17:00|44256.9|44236.9|44249.4|44229.4|44256.9|44236.9|44249.4|44229.4|0
1637896630000|2021-11-26 03:17:10|44246.9|44226.9|44247|44227|44247|44227|44246.9|44226.9|3
1637896640000|2021-11-26 03:17:20|44249.4|44229.4|44246.9|44226.9|44249.4|44229.4|44246.9|44226.9|0
1637896650000|2021-11-26 03:17:30|44247|44227|44241.8|44221.8|44249.5|44229.5|44241.8|44221.8|3
1637896660000|2021-11-26 03:17:40|44244.3|44224.3|44241.7|44221.7|44244.3|44224.3|44241.7|44221.7|0
1637896670000|2021-11-26 03:17:50|44239.3|44219.3|44241.9|44221.9|44246.7|44226.7|44239.3|44219.3|0
1637896680000|2021-11-26 03:18:00|44244.3|44224.3|44249.5|44229.5|44249.5|44229.5|44244.3|44224.3|0
1637896690000|2021-11-26 03:18:10|44249.4|44229.4|44246.9|44226.9|44249.4|44229.4|44241.9|44221.9|0
1637896700000|2021-11-26 03:18:20|44247|44227|44254.6|44234.6|44254.6|44234.6|44247|44227|0
1637896710000|2021-11-26 03:18:30|44254.5|44234.5|44256.9|44236.9|44261.9|44241.9|44254.5|44234.5|0
1637896720000|2021-11-26 03:18:40|44257.1|44237.1|44259.5|44239.5|44259.5|44239.5|44257.1|44237.1|0
1637896730000|2021-11-26 03:18:50|44262|44242|44264.6|44244.6|44264.6|44244.6|44262|44242|1
1637896740000|2021-11-26 03:19:00|44264.5|44244.5|44264.4|44244.4|44264.5|44244.5|44262|44242|1
1637896750000|2021-11-26 03:19:10|44264.3|44244.3|44256.9|44236.9|44264.3|44244.3|44256.9|44236.9|0
1637896760000|2021-11-26 03:19:20|44259.6|44239.6|44261.9|44241.9|44264.4|44244.4|44259.6|44239.6|2
1637896770000|2021-11-26 03:19:30|44262|44242|44257.1|44237.1|44262|44242|44257.1|44237.1|0
1637896780000|2021-11-26 03:19:40|44254.6|44234.6|44267|44247|44267|44247|44252.1|44232.1|4
1637896790000|2021-11-26 03:19:50|44266.9|44246.9|44267.1|44247.1|44267.1|44247.1|44266.9|44246.9|0
1637896800000|2021-11-26 03:20:00|44267|44247|44259.6|44239.6|44267|44247|44259.6|44239.6|2
1637896810000|2021-11-26 03:20:10|44264.5|44244.5|44264.5|44244.5|44264.5|44244.5|44262.1|44242.1|0
1637896820000|2021-11-26 03:20:20|44264.4|44244.4|44259.5|44239.5|44264.4|44244.4|44259.5|44239.5|0
1637896830000|2021-11-26 03:20:30|44257|44237|44254.4|44234.4|44257|44237|44254.4|44234.4|0
1637896840000|2021-11-26 03:20:40|44256.8|44236.8|44256.9|44236.9|44256.9|44236.9|44254.3|44234.3|0
1637896850000|2021-11-26 03:20:50|44254.3|44234.3|44254.3|44234.3|44254.3|44234.3|44254.3|44234.3|1
1637896860000|2021-11-26 03:21:00|44251.9|44231.9|44251.9|44231.9|44251.9|44231.9|44246.9|44226.9|2
1637896870000|2021-11-26 03:21:10|44249.5|44229.5|44246.9|44226.9|44249.5|44229.5|44246.9|44226.9|0
1637896880000|2021-11-26 03:21:20|44249.3|44229.3|44246.9|44226.9|44249.3|44229.3|44244.3|44224.3|0
1637896890000|2021-11-26 03:21:30|44249.3|44229.3|44249.6|44229.6|44249.6|44229.6|44249.3|44229.3|1
1637896900000|2021-11-26 03:21:40|44252.1|44232.1|44259.5|44239.5|44259.5|44239.5|44252.1|44232.1|1
1637896910000|2021-11-26 03:21:50|44259.6|44239.6|44271.9|44251.9|44271.9|44251.9|44259.6|44239.6|0
1637896920000|2021-11-26 03:22:00|44269.5|44249.5|44269.3|44249.3|44271.9|44251.9|44269.3|44249.3|0
1637896930000|2021-11-26 03:22:10|44266.9|44246.9|44266.7|44246.7|44266.9|44246.9|44266.7|44246.7|0
1637896940000|2021-11-26 03:22:20|44264.2|44244.2|44261.7|44241.7|44266.7|44246.7|44261.7|44241.7|1
1637896950000|2021-11-26 03:22:30|44264.2|44244.2|44259.3|44239.3|44264.2|44244.2|44259.3|44239.3|1
1637896960000|2021-11-26 03:22:40|44259.2|44239.2|44259.2|44239.2|44259.3|44239.3|44259.2|44239.2|0
1637896970000|2021-11-26 03:22:50|44259.3|44239.3|44259.2|44239.2|44259.3|44239.3|44259.2|44239.2|0
1637896980000|2021-11-26 03:23:00|44264.2|44244.2|44259.2|44239.2|44264.2|44244.2|44259.2|44239.2|0
1637897000000|2021-11-26 03:23:20|44256.7|44236.7|44256.7|44236.7|44256.7|44236.7|44256.7|44236.7|0
1637897010000|2021-11-26 03:23:30|44256.8|44236.8|44259.2|44239.2|44259.2|44239.2|44256.7|44236.7|0
1637897020000|2021-11-26 03:23:40|44259.3|44239.3|44266.8|44246.8|44266.8|44246.8|44259.3|44239.3|3
1637897030000|2021-11-26 03:23:50|44271.7|44251.7|44271.7|44251.7|44271.7|44251.7|44271.7|44251.7|0
1637897040000|2021-11-26 03:24:00|44269.2|44249.2|44271.6|44251.6|44271.7|44251.7|44269.2|44249.2|0
1637897050000|2021-11-26 03:24:10|44271.7|44251.7|44266.7|44246.7|44271.7|44251.7|44266.7|44246.7|1
1637897060000|2021-11-26 03:24:20|44264.3|44244.3|44266.7|44246.7|44266.7|44246.7|44264.3|44244.3|0
1637897070000|2021-11-26 03:24:30|44264.2|44244.2|44269.2|44249.2|44271.7|44251.7|44264.2|44244.2|7
1637897080000|2021-11-26 03:24:40|44271.7|44251.7|44274.2|44254.2|44274.2|44254.2|44271.7|44251.7|0
1637897090000|2021-11-26 03:24:50|44271.7|44251.7|44276.7|44256.7|44276.7|44256.7|44271.7|44251.7|0
1637897100000|2021-11-26 03:25:00|44276.6|44256.6|44276.6|44256.6|44276.6|44256.6|44276.6|44256.6|2
1637897110000|2021-11-26 03:25:10|44276.7|44256.7|44274.2|44254.2|44276.7|44256.7|44274.2|44254.2|0
1637897120000|2021-11-26 03:25:20|44276.7|44256.7|44274.2|44254.2|44276.7|44256.7|44274.2|44254.2|0
1637897130000|2021-11-26 03:25:30|44271.7|44251.7|44274.2|44254.2|44274.2|44254.2|44271.7|44251.7|0
1637897140000|2021-11-26 03:25:40|44274.3|44254.3|44274.3|44254.3|44274.3|44254.3|44274.3|44254.3|0
1637897150000|2021-11-26 03:25:50|44274.2|44254.2|44274.2|44254.2|44274.2|44254.2|44274.2|44254.2|0
1637897160000|2021-11-26 03:26:00|44276.7|44256.7|44271.7|44251.7|44276.7|44256.7|44271.7|44251.7|2
1637897170000|2021-11-26 03:26:10|44274.3|44254.3|44274.3|44254.3|44274.3|44254.3|44274.3|44254.3|0
1637897180000|2021-11-26 03:26:20|44276.7|44256.7|44276.7|44256.7|44276.7|44256.7|44276.7|44256.7|0
1637897190000|2021-11-26 03:26:30|44279.2|44259.2|44274.2|44254.2|44281.6|44261.6|44274.2|44254.2|3
1637897200000|2021-11-26 03:26:40|44274.1|44254.1|44274.1|44254.1|44274.2|44254.2|44271.7|44251.7|0
1637897210000|2021-11-26 03:26:50|44271.6|44251.6|44266.7|44246.7|44271.6|44251.6|44266.7|44246.7|1
1637897220000|2021-11-26 03:27:00|44269.2|44249.2|44266.7|44246.7|44271.6|44251.6|44266.7|44246.7|1
1637897230000|2021-11-26 03:27:10|44266.6|44246.6|44259.1|44239.1|44266.6|44246.6|44256.6|44236.6|15
1637897240000|2021-11-26 03:27:20|44261.6|44241.6|44261.6|44241.6|44261.6|44241.6|44261.6|44241.6|0
1637897250000|2021-11-26 03:27:30|44266.7|44246.7|44269.2|44249.2|44269.2|44249.2|44266.7|44246.7|0
1637897270000|2021-11-26 03:27:50|44274.2|44254.2|44279|44259|44279|44259|44274.2|44254.2|0
1637897280000|2021-11-26 03:28:00|44276.6|44256.6|44276.7|44256.7|44281.6|44261.6|44276.6|44256.6|2
1637897290000|2021-11-26 03:28:10|44276.6|44256.6|44281.6|44261.6|44281.6|44261.6|44276.6|44256.6|0
1637897300000|2021-11-26 03:28:20|44279.1|44259.1|44276.6|44256.6|44279.1|44259.1|44276.6|44256.6|1
1637897310000|2021-11-26 03:28:30|44279.2|44259.2|44279.2|44259.2|44279.2|44259.2|44276.6|44256.6|0
1637897320000|2021-11-26 03:28:40|44276.7|44256.7|44279.2|44259.2|44279.2|44259.2|44276.6|44256.6|0
1637897330000|2021-11-26 03:28:50|44276.6|44256.6|44276.7|44256.7|44279.2|44259.2|44276.6|44256.6|0
1637897340000|2021-11-26 03:29:00|44279.2|44259.2|44279.2|44259.2|44279.2|44259.2|44276.6|44256.6|0
1637897360000|2021-11-26 03:29:20|44281.7|44261.7|44284.2|44264.2|44284.2|44264.2|44281.7|44261.7|1
1637897370000|2021-11-26 03:29:30|44281.7|44261.7|44284.2|44264.2|44284.2|44264.2|44281.7|44261.7|0
1637897380000|2021-11-26 03:29:40|44284.1|44264.1|44276.5|44256.5|44284.1|44264.1|44276.5|44256.5|1
1637897390000|2021-11-26 03:29:50|44276.4|44256.4|44273.9|44253.9|44276.4|44256.4|44271.5|44251.5|1
1637897400000|2021-11-26 03:30:00|44271.5|44251.5|44274|44254|44274|44254|44271.5|44251.5|0
1637897410000|2021-11-26 03:30:10|44271.6|44251.6|44269.1|44249.1|44271.6|44251.6|44269.1|44249.1|0
1637897420000|2021-11-26 03:30:20|44266.7|44246.7|44269.1|44249.1|44269.1|44249.1|44266.7|44246.7|0
1637897450000|2021-11-26 03:30:50|44266.7|44246.7|44266.7|44246.7|44266.7|44246.7|44266.7|44246.7|0
1637897460000|2021-11-26 03:31:00|44264.2|44244.2|44259|44239|44264.2|44244.2|44256.7|44236.7|4
1637897470000|2021-11-26 03:31:10|44256.6|44236.6|44254.2|44234.2|44256.6|44236.6|44254.2|44234.2|1
1637897480000|2021-11-26 03:31:20|44256.7|44236.7|44256.7|44236.7|44256.7|44236.7|44256.7|44236.7|2
1637897490000|2021-11-26 03:31:30|44256.6|44236.6|44259.2|44239.2|44259.2|44239.2|44256.6|44236.6|0
1637897500000|2021-11-26 03:31:40|||||||||1
1637897520000|2021-11-26 03:32:00|44261.6|44241.6|44269.2|44249.2|44269.2|44249.2|44259.2|44239.2|0
1637897530000|2021-11-26 03:32:10|44271.6|44251.6|44274.2|44254.2|44274.2|44254.2|44271.6|44251.6|0
1637897540000|2021-11-26 03:32:20|44271.6|44251.6|44269.2|44249.2|44271.6|44251.6|44269.2|44249.2|0
1637897580000|2021-11-26 03:33:00|44266.8|44246.8|44264.3|44244.3|44266.8|44246.8|44264.3|44244.3|0
1637897590000|2021-11-26 03:33:10|44261.9|44241.9|44264.3|44244.3|44264.3|44244.3|44261.9|44241.9|0
1637897600000|2021-11-26 03:33:20|44269.2|44249.2|44269.2|44249.2|44269.2|44249.2|44269.2|44249.2|0
1637897610000|2021-11-26 03:33:30|44269.3|44249.3|44269.3|44249.3|44269.3|44249.3|44269.3|44249.3|0
1637897620000|2021-11-26 03:33:40|44271.7|44251.7|44271.7|44251.7|44271.7|44251.7|44271.7|44251.7|0
1637897630000|2021-11-26 03:33:50|44269.2|44249.2|44269.2|44249.2|44269.2|44249.2|44269.2|44249.2|1
1637897650000|2021-11-26 03:34:10|44261.8|44241.8|44261.8|44241.8|44261.8|44241.8|44261.8|44241.8|1
1637897660000|2021-11-26 03:34:20|44261.7|44241.7|44259.2|44239.2|44261.7|44241.7|44259.2|44239.2|1
1637897670000|2021-11-26 03:34:30|44256.8|44236.8|44256.8|44236.8|44256.8|44236.8|44256.8|44236.8|0
1637897680000|2021-11-26 03:34:40|44256.7|44236.7|44249.2|44229.2|44256.7|44236.7|44249.2|44229.2|1
1637897690000|2021-11-26 03:34:50|44251.6|44231.6|44251.6|44231.6|44251.6|44231.6|44251.6|44231.6|0
1637897700000|2021-11-26 03:35:00|44246.6|44226.6|44246.5|44226.5|44246.6|44226.6|44246.5|44226.5|4
1637897710000|2021-11-26 03:35:10|44244|44224|44244|44224|44244|44224|44244|44224|3
1637897720000|2021-11-26 03:35:20|44239.1|44219.1|44234.2|44214.2|44239.1|44219.1|44234.2|44214.2|2
1637897740000|2021-11-26 03:35:40|44234.1|44214.1|44234.1|44214.1|44234.1|44214.1|44234.1|44214.1|0
1637897760000|2021-11-26 03:36:00|44231.7|44211.7|44231.6|44211.6|44231.7|44211.7|44226.8|44206.8|2
1637897770000|2021-11-26 03:36:10|44231.5|44211.5|44229.2|44209.2|44231.6|44211.6|44229.2|44209.2|1
1637897780000|2021-11-26 03:36:20|44231.6|44211.6|44226.8|44206.8|44231.6|44211.6|44224.3|44204.3|0
1637897790000|2021-11-26 03:36:30|44229.2|44209.2|44229.3|44209.3|44229.3|44209.3|44229.2|44209.2|2
1637897800000|2021-11-26 03:36:40|44229.4|44209.4|44229.5|44209.5|44231.9|44211.9|44229.4|44209.4|2
1637897810000|2021-11-26 03:36:50|44231.9|44211.9|44229.4|44209.4|44231.9|44211.9|44229.4|44209.4|3
1637897820000|2021-11-26 03:37:00|44229.3|44209.3|44229.3|44209.3|44229.3|44209.3|44229.3|44209.3|3
1637897840000|2021-11-26 03:37:20|44226.8|44206.8|44226.8|44206.8|44226.8|44206.8|44226.8|44206.8|0
1637897870000|2021-11-26 03:37:50|44226.7|44206.7|44224.3|44204.3|44226.7|44206.7|44224.3|44204.3|1
1637897880000|2021-11-26 03:38:00|44221.9|44201.9|44221.8|44201.8|44221.9|44201.9|44221.8|44201.8|0
1637897890000|2021-11-26 03:38:10|44221.9|44201.9|44224.3|44204.3|44224.3|44204.3|44221.8|44201.8|1
1637897900000|2021-11-26 03:38:20|44221.8|44201.8|44224.2|44204.2|44224.2|44204.2|44219.3|44199.3|2
1637897910000|2021-11-26 03:38:30|44221.8|44201.8|44221.8|44201.8|44221.8|44201.8|44221.8|44201.8|0
1637897920000|2021-11-26 03:38:40|44224.2|44204.2|44224.2|44204.2|44224.2|44204.2|44224.2|44204.2|0
1637897930000|2021-11-26 03:38:50|44219.3|44199.3|44219.3|44199.3|44219.3|44199.3|44219.3|44199.3|0
1637897940000|2021-11-26 03:39:00|44224.2|44204.2|44229.2|44209.2|44231.6|44211.6|44224.2|44204.2|2
1637897950000|2021-11-26 03:39:10|44231.6|44211.6|44231.7|44211.7|44231.7|44211.7|44229.3|44209.3|0
1637897960000|2021-11-26 03:39:20|44229.3|44209.3|44231.7|44211.7|44231.7|44211.7|44229.3|44209.3|0
1637897970000|2021-11-26 03:39:30|44229.3|44209.3|44229.3|44209.3|44231.7|44211.7|44229.3|44209.3|0
1637897990000|2021-11-26 03:39:50|44229.2|44209.2|44226.7|44206.7|44229.2|44209.2|44226.7|44206.7|0
1637898000000|2021-11-26 03:40:00|44226.8|44206.8|44226.8|44206.8|44226.8|44206.8|44226.8|44206.8|0
1637898010000|2021-11-26 03:40:10|44229.2|44209.2|44231.8|44211.8|44231.8|44211.8|44229.2|44209.2|0
1637898050000|2021-11-26 03:40:50|44234.2|44214.2|44231.8|44211.8|44234.2|44214.2|44231.8|44211.8|1
1637898070000|2021-11-26 03:41:10|44229.3|44209.3|44229.3|44209.3|44229.3|44209.3|44229.3|44209.3|0
1637898080000|2021-11-26 03:41:20|44231.8|44211.8|44231.8|44211.8|44231.8|44211.8|44231.8|44211.8|0
1637898120000|2021-11-26 03:42:00|44229.3|44209.3|44226.6|44206.6|44229.3|44209.3|44226.6|44206.6|0
1637898150000|2021-11-26 03:42:30|44224.2|44204.2|44224.2|44204.2|44224.2|44204.2|44224.2|44204.2|0
1637898160000|2021-11-26 03:42:40|44221.8|44201.8|44221.8|44201.8|44221.8|44201.8|44221.8|44201.8|1
1637898170000|2021-11-26 03:42:50|44219.3|44199.3|44216.9|44196.9|44219.4|44199.4|44216.9|44196.9|0
1637898180000|2021-11-26 03:43:00|44219.3|44199.3|44221.8|44201.8|44221.8|44201.8|44216.9|44196.9|1
1637898190000|2021-11-26 03:43:10|44219.3|44199.3|44224.3|44204.3|44224.3|44204.3|44219.3|44199.3|1
1637898200000|2021-11-26 03:43:20|44224.4|44204.4|44226.9|44206.9|44226.9|44206.9|44224.3|44204.3|0
1637898210000|2021-11-26 03:43:30|44229.3|44209.3|44229.2|44209.2|44231.8|44211.8|44229.2|44209.2|0
1637898230000|2021-11-26 03:43:50|44226.8|44206.8|44226.8|44206.8|44231.8|44211.8|44226.8|44206.8|1
1637898240000|2021-11-26 03:44:00|44229.2|44209.2|44229.2|44209.2|44229.2|44209.2|44229.2|44209.2|0
1637898250000|2021-11-26 03:44:10|44229.3|44209.3|44231.7|44211.7|44231.7|44211.7|44229.2|44209.2|0
1637898260000|2021-11-26 03:44:20|44229.2|44209.2|44226.8|44206.8|44231.6|44211.6|44226.8|44206.8|0
1637898270000|2021-11-26 03:44:30|44229.2|44209.2|44226.8|44206.8|44229.2|44209.2|44226.8|44206.8|0
1637898280000|2021-11-26 03:44:40|44226.7|44206.7|44226.8|44206.8|44229.2|44209.2|44224.3|44204.3|0
1637898290000|2021-11-26 03:44:50|44229.2|44209.2|44229.2|44209.2|44229.2|44209.2|44226.8|44206.8|0
1637898300000|2021-11-26 03:45:00|44226.8|44206.8|44226.8|44206.8|44231.6|44211.6|44226.8|44206.8|1
1637898310000|2021-11-26 03:45:10|44229.2|44209.2|44231.6|44211.6|44231.6|44211.6|44229.2|44209.2|0
1637898320000|2021-11-26 03:45:20|44229.2|44209.2|44231.6|44211.6|44231.6|44211.6|44229.2|44209.2|0
1637898330000|2021-11-26 03:45:30|44231.8|44211.8|44229.3|44209.3|44231.8|44211.8|44229.3|44209.3|17
1637898340000|2021-11-26 03:45:40|44226.9|44206.9|44226.8|44206.8|44226.9|44206.9|44226.8|44206.8|10
1637898350000|2021-11-26 03:45:50|44224.3|44204.3|44224.3|44204.3|44224.3|44204.3|44224.3|44204.3|0
1637898360000|2021-11-26 03:46:00|44221.9|44201.9|44216.8|44196.8|44221.9|44201.9|44216.8|44196.8|0
1637898380000|2021-11-26 03:46:20|44219.3|44199.3|44216.8|44196.8|44219.3|44199.3|44216.8|44196.8|0
1637898390000|2021-11-26 03:46:30|44219.3|44199.3|44219.3|44199.3|44219.3|44199.3|44216.8|44196.8|0
1637898410000|2021-11-26 03:46:50|44216.8|44196.8|44216.8|44196.8|44216.8|44196.8|44216.8|44196.8|3
1637898420000|2021-11-26 03:47:00|44219.2|44199.2|44219.2|44199.2|44219.2|44199.2|44219.2|44199.2|0
1637898440000|2021-11-26 03:47:20|44219.3|44199.3|44226.8|44206.8|44226.8|44206.8|44219.3|44199.3|2
1637898460000|2021-11-26 03:47:40|44229.2|44209.2|44226.8|44206.8|44229.3|44209.3|44226.8|44206.8|1
1637898470000|2021-11-26 03:47:50|44229.2|44209.2|44229.2|44209.2|44229.2|44209.2|44226.8|44206.8|0
1637898480000|2021-11-26 03:48:00|44226.8|44206.8|44226.8|44206.8|44226.8|44206.8|44226.8|44206.8|0
1637898490000|2021-11-26 03:48:10|44229.2|44209.2|44229.2|44209.2|44229.3|44209.3|44229.2|44209.2|0
1637898500000|2021-11-26 03:48:20|44231.8|44211.8|44231.6|44211.6|44234.2|44214.2|44231.6|44211.6|0
1637898520000|2021-11-26 03:48:40|||||||||6
1637898530000|2021-11-26 03:48:50|44229.2|44209.2|44231.6|44211.6|44231.6|44211.6|44229.2|44209.2|0
1637898540000|2021-11-26 03:49:00|44234.2|44214.2|44236.6|44216.6|44236.6|44216.6|44234.1|44214.1|2
1637898550000|2021-11-26 03:49:10|44234.2|44214.2|44234.2|44214.2|44234.2|44214.2|44234.2|44214.2|1
1637898560000|2021-11-26 03:49:20|44234.3|44214.3|44234.3|44214.3|44234.3|44214.3|44234.3|44214.3|0
1637898570000|2021-11-26 03:49:30|44236.7|44216.7|44234.2|44214.2|44236.7|44216.7|44234.2|44214.2|0
1637898580000|2021-11-26 03:49:40|44231.8|44211.8|44231.8|44211.8|44236.8|44216.8|44231.8|44211.8|0
1637898590000|2021-11-26 03:49:50|44234.2|44214.2|44236.7|44216.7|44236.7|44216.7|44234.2|44214.2|0
1637898600000|2021-11-26 03:50:00|44234.2|44214.2|44239.2|44219.2|44239.2|44219.2|44234.2|44214.2|2
1637898620000|2021-11-26 03:50:20|44239.3|44219.3|44241.7|44221.7|44241.7|44221.7|44239.3|44219.3|1
1637898630000|2021-11-26 03:50:30|44236.8|44216.8|44236.8|44216.8|44236.8|44216.8|44236.8|44216.8|0
1637898640000|2021-11-26 03:50:40|44239.2|44219.2|44241.8|44221.8|44241.8|44221.8|44239.2|44219.2|0
1637898650000|2021-11-26 03:50:50|44241.7|44221.7|44241.6|44221.6|44241.8|44221.8|44239.2|44219.2|2
1637898660000|2021-11-26 03:51:00|44239.2|44219.2|44239.2|44219.2|44239.2|44219.2|44239.2|44219.2|0
1637898670000|2021-11-26 03:51:10|44236.8|44216.8|44239.2|44219.2|44239.2|44219.2|44236.8|44216.8|0
1637898680000|2021-11-26 03:51:20|44236.8|44216.8|44239.2|44219.2|44239.2|44219.2|44236.8|44216.8|0
1637898690000|2021-11-26 03:51:30|44236.8|44216.8|44236.8|44216.8|44236.8|44216.8|44236.8|44216.8|1
1637898710000|2021-11-26 03:51:50|44234.3|44214.3|44234.3|44214.3|44234.3|44214.3|44234.3|44214.3|0
1637898720000|2021-11-26 03:52:00|44236.8|44216.8|44236.8|44216.8|44236.8|44216.8|44236.8|44216.8|0
1637898740000|2021-11-26 03:52:20|44239.2|44219.2|44241.8|44221.8|44241.8|44221.8|44236.8|44216.8|0
1637898750000|2021-11-26 03:52:30|44239.3|44219.3|44241.8|44221.8|44241.8|44221.8|44239.3|44219.3|0
1637898760000|2021-11-26 03:52:40|44239.3|44219.3|44239.3|44219.3|44239.3|44219.3|44239.3|44219.3|0
1637898780000|2021-11-26 03:53:00|44241.8|44221.8|44241.8|44221.8|44241.8|44221.8|44241.8|44221.8|0
1637898790000|2021-11-26 03:53:10|44239.3|44219.3|44239.3|44219.3|44241.8|44221.8|44239.3|44219.3|0
1637898820000|2021-11-26 03:53:40|44236.9|44216.9|44236.9|44216.9|44236.9|44216.9|44236.9|44216.9|1
1637898840000|2021-11-26 03:54:00|44232.1|44212.1|44232.1|44212.1|44232.1|44212.1|44232.1|44212.1|0
1637898850000|2021-11-26 03:54:10|44232|44212|44229.5|44209.5|44232|44212|44229.5|44209.5|0
1637898860000|2021-11-26 03:54:20|44231.9|44211.9|44231.9|44211.9|44231.9|44211.9|44231.9|44211.9|0
1637898880000|2021-11-26 03:54:40|44226.9|44206.9|44226.8|44206.8|44226.9|44206.9|44226.8|44206.8|1
1637898900000|2021-11-26 03:55:00|44224.3|44204.3|44219.4|44199.4|44226.8|44206.8|44219.4|44199.4|3
1637898930000|2021-11-26 03:55:30|44219.3|44199.3|44219.3|44199.3|44219.3|44199.3|44216.9|44196.9|2
1637898950000|2021-11-26 03:55:50|44216.9|44196.9|44219.3|44199.3|44219.3|44199.3|44216.9|44196.9|0
1637898960000|2021-11-26 03:56:00|44219.4|44199.4|44219.3|44199.3|44219.4|44199.4|44216.9|44196.9|1
1637898970000|2021-11-26 03:56:10|44219.4|44199.4|44214.4|44194.4|44219.4|44199.4|44214.4|44194.4|0
1637898990000|2021-11-26 03:56:30|44214.3|44194.3|44209.3|44189.3|44214.3|44194.3|44209.3|44189.3|2
1637899000000|2021-11-26 03:56:40|44206.9|44186.9|44187.1|44167.1|44206.9|44186.9|44187.1|44167.1|2
1637899010000|2021-11-26 03:56:50|44189.5|44169.5|44189.5|44169.5|44189.5|44169.5|44189.5|44169.5|0
1637899020000|2021-11-26 03:57:00|44187.1|44167.1|44186.8|44166.8|44187.1|44167.1|44186.7|44166.7|1
1637899030000|2021-11-26 03:57:10|44184.2|44164.2|44181.8|44161.8|44184.2|44164.2|44181.6|44161.6|5
1637899040000|2021-11-26 03:57:20|44179.3|44159.3|44176.8|44156.8|44181.8|44161.8|44176.8|44156.8|2
1637899050000|2021-11-26 03:57:30|44176.7|44156.7|44176.6|44156.6|44176.7|44156.7|44176.6|44156.6|1
1637899060000|2021-11-26 03:57:40|44176.5|44156.5|44176.5|44156.5|44176.5|44156.5|44176.5|44156.5|0
1637899070000|2021-11-26 03:57:50|44169.3|44149.3|44171.8|44151.8|44171.8|44151.8|44169.3|44149.3|6
1637899080000|2021-11-26 03:58:00|44174.2|44154.2|44189|44169|44189|44169|44171.7|44151.7|4
1637899090000|2021-11-26 03:58:10|44191.4|44171.4|44199|44179|44199|44179|44191.4|44171.4|3
1637899100000|2021-11-26 03:58:20|44198.9|44178.9|44199|44179|44199|44179|44196.5|44176.5|3
1637899110000|2021-11-26 03:58:30|44194|44174|44191.5|44171.5|44194|44174|44191.5|44171.5|3
1637899130000|2021-11-26 03:58:50|44194|44174|44196.5|44176.5|44196.5|44176.5|44194|44174|0
1637899150000|2021-11-26 03:59:10|44194|44174|44191.5|44171.5|44194|44174|44191.5|44171.5|1
1637899160000|2021-11-26 03:59:20|44194|44174|44191.6|44171.6|44194|44174|44191.6|44171.6|0
1637899170000|2021-11-26 03:59:30|44191.5|44171.5|44194|44174|44194|44174|44191.5|44171.5|8
1637899180000|2021-11-26 03:59:40|44191.5|44171.5|44191.5|44171.5|44191.5|44171.5|44191.5|44171.5|0
1637899200000|2021-11-26 04:00:00|44194|44174|44191.5|44171.5|44194|44174|44191.5|44171.5|0
1637899210000|2021-11-26 04:00:10|44194|44174|44194|44174|44194|44174|44194|44174|1
1637899220000|2021-11-26 04:00:20|44191.5|44171.5|44191.5|44171.5|44191.5|44171.5|44191.5|44171.5|2
1637899270000|2021-11-26 04:01:10|44189|44169|44189|44169|44189|44169|44189|44169|0
1637899300000|2021-11-26 04:01:40|44191.5|44171.5|44191.5|44171.5|44191.5|44171.5|44191.5|44171.5|1
1637899390000|2021-11-26 04:03:10|44189|44169|44189|44169|44189|44169|44189|44169|0
1637899440000|2021-11-26 04:04:00|44186.6|44166.6|44184|44164|44186.6|44166.6|44184|44164|8
1637899480000|2021-11-26 04:04:40|||||||||1
1637899490000|2021-11-26 04:04:50|44181.6|44161.6|44181.5|44161.5|44184|44164|44181.5|44161.5|1
1637899500000|2021-11-26 04:05:00|44184|44164|44184|44164|44184|44164|44181.5|44161.5|4
1637899510000|2021-11-26 04:05:10|||||||||1
1637899520000|2021-11-26 04:05:20|44183.9|44163.9|44181.5|44161.5|44183.9|44163.9|44181.5|44161.5|0
1637899550000|2021-11-26 04:05:50|44184|44164|44184|44164|44184|44164|44184|44164|20
1637899560000|2021-11-26 04:06:00|44181.5|44161.5|44184|44164|44184|44164|44181.5|44161.5|6
1637899580000|2021-11-26 04:06:20|44181.5|44161.5|44184|44164|44184|44164|44181.5|44161.5|9
1637899620000|2021-11-26 04:07:00|44189|44169|44189.1|44169.1|44189.1|44169.1|44189|44169|1
1637899630000|2021-11-26 04:07:10|44191.5|44171.5|44191.5|44171.5|44191.5|44171.5|44189.1|44169.1|0
1637899640000|2021-11-26 04:07:20|44194|44174|44194|44174|44194|44174|44194|44174|0
1637899680000|2021-11-26 04:08:00|44196.5|44176.5|44196.5|44176.5|44196.5|44176.5|44194|44174|0
1637899720000|2021-11-26 04:08:40|44199|44179|44201.4|44181.4|44201.4|44181.4|44199|44179|0
1637899730000|2021-11-26 04:08:50|44199|44179|44196.5|44176.5|44199|44179|44196.5|44176.5|1
1637899750000|2021-11-26 04:09:10|||||||||2
1637899760000|2021-11-26 04:09:20|44194.1|44174.1|44189|44169|44194.1|44174.1|44189|44169|0
1637899770000|2021-11-26 04:09:30|44189.1|44169.1|44191.5|44171.5|44191.5|44171.5|44189.1|44169.1|0
1637899780000|2021-11-26 04:09:40|44189.1|44169.1|44194|44174|44194|44174|44189.1|44169.1|1
1637899790000|2021-11-26 04:09:50|44191.5|44171.5|44188.9|44168.9|44191.5|44171.5|44188.9|44168.9|1
1637899800000|2021-11-26 04:10:00|44191.3|44171.3|44191.5|44171.5|44191.5|44171.5|44191.3|44171.3|1
1637899810000|2021-11-26 04:10:10|44191.6|44171.6|44196.6|44176.6|44196.6|44176.6|44191.5|44171.5|3
1637899820000|2021-11-26 04:10:20|44194.1|44174.1|44196.6|44176.6|44196.6|44176.6|44194.1|44174.1|0
1637899840000|2021-11-26 04:10:40|44194.1|44174.1|44194.1|44174.1|44194.1|44174.1|44194.1|44174.1|0
1637899850000|2021-11-26 04:10:50|44196.6|44176.6|44196.6|44176.6|44196.6|44176.6|44196.6|44176.6|0
1637899860000|2021-11-26 04:11:00|44199.1|44179.1|44201.6|44181.6|44201.6|44181.6|44199.1|44179.1|3
1637899890000|2021-11-26 04:11:30|44199.2|44179.2|44199.1|44179.1|44199.2|44179.2|44196.7|44176.7|1
1637899900000|2021-11-26 04:11:40|44196.7|44176.7|44199.1|44179.1|44199.1|44179.1|44196.7|44176.7|0
1637899910000|2021-11-26 04:11:50|44201.6|44181.6|44201.6|44181.6|44201.6|44181.6|44201.6|44181.6|0
1637899920000|2021-11-26 04:12:00|44199.1|44179.1|44196.5|44176.5|44199.1|44179.1|44196.5|44176.5|0
1637899930000|2021-11-26 04:12:10|44194.1|44174.1|44194.1|44174.1|44194.1|44174.1|44194.1|44174.1|0
1637899940000|2021-11-26 04:12:20|44194|44174|44194.1|44174.1|44194.1|44174.1|44194|44174|0
1637899960000|2021-11-26 04:12:40|44191.6|44171.6|44191.6|44171.6|44191.6|44171.6|44191.6|44171.6|1
1637900060000|2021-11-26 04:14:20|||||||||1
1637900080000|2021-11-26 04:14:40|44191.8|44171.8|44191.8|44171.8|44191.8|44171.8|44191.8|44171.8|0
1637900090000|2021-11-26 04:14:50|44194.2|44174.2|44191.8|44171.8|44194.2|44174.2|44191.8|44171.8|0
1637900100000|2021-11-26 04:15:00|44199.4|44179.4|44201.8|44181.8|44201.8|44181.8|44199.4|44179.4|1
1637900110000|2021-11-26 04:15:10|44199.3|44179.3|44199.2|44179.2|44199.3|44179.3|44196.8|44176.8|0
1637900120000|2021-11-26 04:15:20|44196.8|44176.8|44196.7|44176.7|44199.2|44179.2|44196.7|44176.7|0
1637900130000|2021-11-26 04:15:30|44199.1|44179.1|44199.2|44179.2|44199.2|44179.2|44199.1|44179.1|0
1637900140000|2021-11-26 04:15:40|44199.1|44179.1|44199.1|44179.1|44199.2|44179.2|44199.1|44179.1|0
1637900180000|2021-11-26 04:16:20|44196.6|44176.6|44186.6|44166.6|44196.6|44176.6|44186.6|44166.6|4
1637900200000|2021-11-26 04:16:40|44184.2|44164.2|44184.2|44164.2|44184.2|44164.2|44184.2|44164.2|0
1637900210000|2021-11-26 04:16:50|44181.8|44161.8|44186.8|44166.8|44186.8|44166.8|44181.8|44161.8|0
1637900220000|2021-11-26 04:17:00|44186.7|44166.7|44184.3|44164.3|44186.7|44166.7|44184.3|44164.3|0
1637900230000|2021-11-26 04:17:10|44186.7|44166.7|44186.8|44166.8|44186.8|44166.8|44186.7|44166.7|2
1637900250000|2021-11-26 04:17:30|44189.3|44169.3|44189.4|44169.4|44189.4|44169.4|44189.3|44169.3|1
1637900280000|2021-11-26 04:18:00|44186.9|44166.9|44186.9|44166.9|44186.9|44166.9|44186.9|44166.9|0
1637900320000|2021-11-26 04:18:40|44184.5|44164.5|44184.5|44164.5|44184.5|44164.5|44184.5|44164.5|0
1637900350000|2021-11-26 04:19:10|44182|44162|44182|44162|44182|44162|44182|44162|0
1637900360000|2021-11-26 04:19:20|44181.9|44161.9|44179.4|44159.4|44181.9|44161.9|44179.4|44159.4|0
1637900390000|2021-11-26 04:19:50|44179.5|44159.5|44181.9|44161.9|44181.9|44161.9|44179.5|44159.5|0
1637900400000|2021-11-26 04:20:00|44179.4|44159.4|44179.4|44159.4|44179.4|44159.4|44179.4|44159.4|1
1637900420000|2021-11-26 04:20:20|44184.4|44164.4|44184.4|44164.4|44184.4|44164.4|44184.4|44164.4|0
1637900430000|2021-11-26 04:20:30|44181.9|44161.9|44181.9|44161.9|44181.9|44161.9|44181.9|44161.9|1
1637900450000|2021-11-26 04:20:50|44184.4|44164.4|44184.4|44164.4|44184.4|44164.4|44184.4|44164.4|0
1637900460000|2021-11-26 04:21:00|||||||||2
1637900470000|2021-11-26 04:21:10|44181.9|44161.9|44184.4|44164.4|44186.9|44166.9|44181.9|44161.9|0
1637900480000|2021-11-26 04:21:20|44181.9|44161.9|44181.9|44161.9|44181.9|44161.9|44181.9|44161.9|0
1637900500000|2021-11-26 04:21:40|44184.4|44164.4|44181.9|44161.9|44184.4|44164.4|44181.9|44161.9|0
1637900520000|2021-11-26 04:22:00|||||||||1
1637900530000|2021-11-26 04:22:10|44184.4|44164.4|44184.4|44164.4|44184.4|44164.4|44184.4|44164.4|0
1637900540000|2021-11-26 04:22:20|44191.8|44171.8|44191.8|44171.8|44191.8|44171.8|44191.8|44171.8|0
1637900550000|2021-11-26 04:22:30|44194.2|44174.2|44194.2|44174.2|44194.2|44174.2|44194.2|44174.2|0
1637900560000|2021-11-26 04:22:40|44196.8|44176.8|44196.8|44176.8|44196.8|44176.8|44196.8|44176.8|0
1637900570000|2021-11-26 04:22:50|44194.4|44174.4|44194.2|44174.2|44194.4|44174.4|44194.2|44174.2|0
1637900590000|2021-11-26 04:23:10|44196.6|44176.6|44196.7|44176.7|44196.8|44176.8|44196.6|44176.6|0
1637900600000|2021-11-26 04:23:20|44196.8|44176.8|44194.2|44174.2|44196.8|44176.8|44194.2|44174.2|0
1637900610000|2021-11-26 04:23:30|44194.3|44174.3|44194.3|44174.3|44194.3|44174.3|44194.3|44174.3|0
1637900620000|2021-11-26 04:23:40|44194.2|44174.2|44194.2|44174.2|44194.2|44174.2|44194.2|44174.2|0
1637900640000|2021-11-26 04:24:00|44191.8|44171.8|44189.4|44169.4|44191.8|44171.8|44189.4|44169.4|0
1637900680000|2021-11-26 04:24:40|44186.9|44166.9|44189.4|44169.4|44189.4|44169.4|44186.9|44166.9|0
1637900690000|2021-11-26 04:24:50|44186.9|44166.9|44184.4|44164.4|44186.9|44166.9|44184.4|44164.4|0
1637900700000|2021-11-26 04:25:00|||||||||1
1637900720000|2021-11-26 04:25:20|44186.8|44166.8|44184.4|44164.4|44186.8|44166.8|44184.4|44164.4|1
1637900730000|2021-11-26 04:25:30|44189.2|44169.2|44186.8|44166.8|44189.2|44169.2|44186.8|44166.8|0
1637900740000|2021-11-26 04:25:40|44184.4|44164.4|44189.3|44169.3|44189.3|44169.3|44184.4|44164.4|2
1637900750000|2021-11-26 04:25:50|44186.9|44166.9|44186.9|44166.9|44186.9|44166.9|44184.4|44164.4|0
1637900760000|2021-11-26 04:26:00|44189.4|44169.4|44189.4|44169.4|44189.4|44169.4|44184.4|44164.4|0
1637900770000|2021-11-26 04:26:10|44189.2|44169.2|44184.4|44164.4|44189.2|44169.2|44184.4|44164.4|1
1637900780000|2021-11-26 04:26:20|44189.4|44169.4|44184.4|44164.4|44189.4|44169.4|44184.4|44164.4|0
1637900790000|2021-11-26 04:26:30|44189.4|44169.4|44189.4|44169.4|44189.4|44169.4|44189.4|44169.4|0
1637900820000|2021-11-26 04:27:00|44189.3|44169.3|44184.4|44164.4|44189.3|44169.3|44184.4|44164.4|0
1637900830000|2021-11-26 04:27:10|44189.2|44169.2|44189.3|44169.3|44189.3|44169.3|44189.2|44169.2|0
1637900850000|2021-11-26 04:27:30|44189.4|44169.4|44191.8|44171.8|44191.8|44171.8|44189.4|44169.4|0
1637900860000|2021-11-26 04:27:40|44194.2|44174.2|44191.8|44171.8|44194.2|44174.2|44191.8|44171.8|2
1637900870000|2021-11-26 04:27:50|44189.4|44169.4|44189.4|44169.4|44189.4|44169.4|44189.4|44169.4|0
1637900880000|2021-11-26 04:28:00|44191.8|44171.8|44191.8|44171.8|44191.8|44171.8|44189.4|44169.4|0
1637900890000|2021-11-26 04:28:10|44194.2|44174.2|44196.6|44176.6|44196.6|44176.6|44191.8|44171.8|0
1637900920000|2021-11-26 04:28:40|44196.7|44176.7|44196.9|44176.9|44196.9|44176.9|44196.7|44176.7|0
1637900940000|2021-11-26 04:29:00|44199.2|44179.2|44199.3|44179.3|44199.3|44179.3|44199.2|44179.2|0
1637900950000|2021-11-26 04:29:10|44199.2|44179.2|44199.2|44179.2|44201.6|44181.6|44196.8|44176.8|0
1637900960000|2021-11-26 04:29:20|44201.7|44181.7|44201.8|44181.8|44201.8|44181.8|44201.7|44181.7|0
1637900970000|2021-11-26 04:29:30|44201.7|44181.7|44201.7|44181.7|44201.7|44181.7|44201.7|44181.7|0
1637900980000|2021-11-26 04:29:40|44201.8|44181.8|44201.6|44181.6|44201.8|44181.8|44201.6|44181.6|0
1637900990000|2021-11-26 04:29:50|44199.2|44179.2|44194.2|44174.2|44199.2|44179.2|44194.2|44174.2|2
1637901000000|2021-11-26 04:30:00|44189.2|44169.2|44186.7|44166.7|44189.2|44169.2|44184.1|44164.1|5
1637901010000|2021-11-26 04:30:10|44186.8|44166.8|44189.2|44169.2|44189.3|44169.3|44186.8|44166.8|1
1637901020000|2021-11-26 04:30:20|44189.3|44169.3|44191.8|44171.8|44191.8|44171.8|44189.3|44169.3|0
1637901030000|2021-11-26 04:30:30|44189.4|44169.4|44189.4|44169.4|44189.4|44169.4|44189.4|44169.4|0
1637901040000|2021-11-26 04:30:40|44186.9|44166.9|44186.6|44166.6|44186.9|44166.9|44186.6|44166.6|3
1637901050000|2021-11-26 04:30:50|44181.8|44161.8|44186.7|44166.7|44186.7|44166.7|44181.8|44161.8|0
1637901060000|2021-11-26 04:31:00|44186.6|44166.6|44176.8|44156.8|44186.6|44166.6|44176.8|44156.8|2
1637901070000|2021-11-26 04:31:10|44176.7|44156.7|44174.3|44154.3|44176.7|44156.7|44174.3|44154.3|0
1637901080000|2021-11-26 04:31:20|44174.2|44154.2|44176.7|44156.7|44176.7|44156.7|44174.2|44154.2|0
1637901090000|2021-11-26 04:31:30|44179.1|44159.1|44179.2|44159.2|44179.2|44159.2|44179.1|44159.1|0
1637901100000|2021-11-26 04:31:40|44179.3|44159.3|44179.3|44159.3|44179.4|44159.4|44179.3|44159.3|0
1637901110000|2021-11-26 04:31:50|44181.7|44161.7|44184.2|44164.2|44184.2|44164.2|44181.7|44161.7|0
1637901120000|2021-11-26 04:32:00|44184.1|44164.1|44189.1|44169.1|44189.1|44169.1|44184.1|44164.1|2
1637901140000|2021-11-26 04:32:20|||||||||1
1637901150000|2021-11-26 04:32:30|44191.6|44171.6|44191.6|44171.6|44191.6|44171.6|44191.6|44171.6|0
1637901160000|2021-11-26 04:32:40|44194|44174|44193.9|44173.9|44196.4|44176.4|44191.5|44171.5|2
1637901170000|2021-11-26 04:32:50|44191.5|44171.5|44191.5|44171.5|44191.5|44171.5|44191.5|44171.5|1
1637901180000|2021-11-26 04:33:00|44188.9|44168.9|44188.9|44168.9|44188.9|44168.9|44188.9|44168.9|0
1637901190000|2021-11-26 04:33:10|||||||||1
1637901200000|2021-11-26 04:33:20|44184|44164|44186.5|44166.5|44186.5|44166.5|44184|44164|0
1637901220000|2021-11-26 04:33:40|44186.6|44166.6|44194|44174|44194|44174|44186.6|44166.6|0
1637901240000|2021-11-26 04:34:00|44196.5|44176.5|44196.5|44176.5|44196.5|44176.5|44196.5|44176.5|0
1637901260000|2021-11-26 04:34:20|44194|44174|44191.5|44171.5|44194|44174|44191.5|44171.5|1
1637901270000|2021-11-26 04:34:30|44196.5|44176.5|44199|44179|44199|44179|44196.5|44176.5|4
1637901290000|2021-11-26 04:34:50|44196.6|44176.6|44196.6|44176.6|44196.6|44176.6|44196.6|44176.6|0
1637901300000|2021-11-26 04:35:00|44201.5|44181.5|44196.6|44176.6|44201.5|44181.5|44196.6|44176.6|4
1637901310000|2021-11-26 04:35:10|44196.5|44176.5|44199.1|44179.1|44199.1|44179.1|44196.5|44176.5|0
1637901320000|2021-11-26 04:35:20|44196.6|44176.6|44201.6|44181.6|44201.6|44181.6|44196.6|44176.6|3
1637901330000|2021-11-26 04:35:30|44201.5|44181.5|44199.1|44179.1|44201.5|44181.5|44199.1|44179.1|0
1637901340000|2021-11-26 04:35:40|44196.6|44176.6|44194.1|44174.1|44196.6|44176.6|44194.1|44174.1|0
1637901360000|2021-11-26 04:36:00|44199|44179|44199|44179|44199|44179|44199|44179|0
1637901370000|2021-11-26 04:36:10|44198.9|44178.9|44194.1|44174.1|44198.9|44178.9|44194.1|44174.1|1
1637901380000|2021-11-26 04:36:20|44194|44174|44194|44174|44194|44174|44194|44174|1
1637901390000|2021-11-26 04:36:30|||||||||1
1637901400000|2021-11-26 04:36:40|44194.1|44174.1|44196.5|44176.5|44196.5|44176.5|44194.1|44174.1|0
1637901410000|2021-11-26 04:36:50|44198.9|44178.9|44198.9|44178.9|44198.9|44178.9|44198.9|44178.9|0
1637901420000|2021-11-26 04:37:00|44201.3|44181.3|44201.3|44181.3|44201.3|44181.3|44201.3|44181.3|0
1637901430000|2021-11-26 04:37:10|44198.9|44178.9|44198.9|44178.9|44198.9|44178.9|44198.9|44178.9|0
1637901460000|2021-11-26 04:37:40|44204|44184|44204.2|44184.2|44204.2|44184.2|44204|44184|2
1637901470000|2021-11-26 04:37:50|||||||||1
1637901490000|2021-11-26 04:38:10|44209|44189|44209.2|44189.2|44209.2|44189.2|44206.6|44186.6|0
1637901500000|2021-11-26 04:38:20|44211.7|44191.7|44214.2|44194.2|44214.2|44194.2|44211.7|44191.7|1
1637901510000|2021-11-26 04:38:30|44219.1|44199.1|44229.1|44209.1|44229.1|44209.1|44219.1|44199.1|1
1637901520000|2021-11-26 04:38:40|44226.7|44206.7|44229|44209|44229|44209|44226.7|44206.7|1
1637901530000|2021-11-26 04:38:50|44224.1|44204.1|44224.1|44204.1|44224.1|44204.1|44224.1|44204.1|1
1637901540000|2021-11-26 04:39:00|44224|44204|44219|44199|44224|44204|44219|44199|7
1637901560000|2021-11-26 04:39:20|44204.2|44184.2|44204.2|44184.2|44204.2|44184.2|44204.2|44184.2|2
1637901570000|2021-11-26 04:39:30|44206.6|44186.6|44206.6|44186.6|44206.6|44186.6|44206.6|44186.6|2
1637901580000|2021-11-26 04:39:40|44201.7|44181.7|44201.7|44181.7|44201.7|44181.7|44201.7|44181.7|1
1637901600000|2021-11-26 04:40:00|44204.2|44184.2|44201.7|44181.7|44204.2|44184.2|44201.7|44181.7|0
1637901620000|2021-11-26 04:40:20|44199.2|44179.2|44199.2|44179.2|44199.2|44179.2|44199.2|44179.2|0
1637901630000|2021-11-26 04:40:30|44201.7|44181.7|44201.7|44181.7|44201.7|44181.7|44201.7|44181.7|0
1637901650000|2021-11-26 04:40:50|44199.2|44179.2|44199.2|44179.2|44199.2|44179.2|44199.2|44179.2|0
1637901660000|2021-11-26 04:41:00|44201.7|44181.7|44201.7|44181.7|44201.7|44181.7|44201.7|44181.7|0
1637901680000|2021-11-26 04:41:20|44199.2|44179.2|44199.2|44179.2|44199.2|44179.2|44199.2|44179.2|0
1637901720000|2021-11-26 04:42:00|44199.1|44179.1|44196.7|44176.7|44199.1|44179.1|44196.7|44176.7|0
1637901740000|2021-11-26 04:42:20|44194.2|44174.2|44194.2|44174.2|44194.2|44174.2|44194.2|44174.2|0
1637901750000|2021-11-26 04:42:30|44191.7|44171.7|44194.2|44174.2|44194.2|44174.2|44191.7|44171.7|2
1637901760000|2021-11-26 04:42:40|44191.8|44171.8|44194.2|44174.2|44194.2|44174.2|44191.8|44171.8|0
1637901770000|2021-11-26 04:42:50|44196.7|44176.7|44196.7|44176.7|44196.7|44176.7|44196.7|44176.7|0
1637901780000|2021-11-26 04:43:00|44194.2|44174.2|44191.8|44171.8|44194.2|44174.2|44191.8|44171.8|0
1637901790000|2021-11-26 04:43:10|44194.2|44174.2|44194.3|44174.3|44194.3|44174.3|44194.2|44174.2|0
1637901800000|2021-11-26 04:43:20|44191.9|44171.9|44191.9|44171.9|44191.9|44171.9|44191.9|44171.9|0
1637901810000|2021-11-26 04:43:30|44196.7|44176.7|44194.3|44174.3|44196.7|44176.7|44194.3|44174.3|0
1637901820000|2021-11-26 04:43:40|44196.8|44176.8|44196.7|44176.7|44196.8|44176.8|44196.7|44176.7|0
1637901840000|2021-11-26 04:44:00|44191.8|44171.8|44191.8|44171.8|44191.8|44171.8|44191.8|44171.8|0
1637901860000|2021-11-26 04:44:20|44194.2|44174.2|44191.8|44171.8|44194.2|44174.2|44191.8|44171.8|0
1637901870000|2021-11-26 04:44:30|44194.2|44174.2|44191.8|44171.8|44194.2|44174.2|44191.8|44171.8|2
1637901880000|2021-11-26 04:44:40|44191.7|44171.7|44189.3|44169.3|44191.7|44171.7|44189.3|44169.3|1
1637901910000|2021-11-26 04:45:10|44191.7|44171.7|44196.7|44176.7|44196.7|44176.7|44191.7|44171.7|1
1637901930000|2021-11-26 04:45:30|44194.3|44174.3|44196.7|44176.7|44196.7|44176.7|44194.3|44174.3|0
1637901940000|2021-11-26 04:45:40|44196.8|44176.8|44196.7|44176.7|44196.8|44176.8|44196.7|44176.7|0
1637901950000|2021-11-26 04:45:50|44194.3|44174.3|44194.3|44174.3|44194.3|44174.3|44194.3|44174.3|0
1637901970000|2021-11-26 04:46:10|44194.2|44174.2|44194.2|44174.2|44194.2|44174.2|44194.2|44174.2|0
1637902070000|2021-11-26 04:47:50|44189.3|44169.3|44191.8|44171.8|44191.8|44171.8|44189.3|44169.3|0
1637902080000|2021-11-26 04:48:00|44194.2|44174.2|44194.2|44174.2|44194.2|44174.2|44194.2|44174.2|0
1637902090000|2021-11-26 04:48:10|44191.8|44171.8|44191.8|44171.8|44194.2|44174.2|44191.8|44171.8|0
1637902110000|2021-11-26 04:48:30|44189.4|44169.4|44189.3|44169.3|44189.4|44169.4|44189.3|44169.3|0
1637902130000|2021-11-26 04:48:50|44189.4|44169.4|44189.4|44169.4|44189.4|44169.4|44189.4|44169.4|0
1637902140000|2021-11-26 04:49:00|44189.3|44169.3|44189.3|44169.3|44189.3|44169.3|44189.3|44169.3|0
1637902150000|2021-11-26 04:49:10|44189.4|44169.4|44189.4|44169.4|44189.4|44169.4|44189.4|44169.4|0
1637902160000|2021-11-26 04:49:20|44186.9|44166.9|44186.9|44166.9|44186.9|44166.9|44186.9|44166.9|2
1637902200000|2021-11-26 04:50:00|44181.9|44161.9|44181.9|44161.9|44181.9|44161.9|44181.9|44161.9|1
1637902210000|2021-11-26 04:50:10|44181.8|44161.8|44181.9|44161.9|44181.9|44161.9|44181.8|44161.8|0
1637902220000|2021-11-26 04:50:20|44181.8|44161.8|44181.8|44161.8|44181.8|44161.8|44181.8|44161.8|0
1637902230000|2021-11-26 04:50:30|44176.7|44156.7|44176.7|44156.7|44176.7|44156.7|44176.7|44156.7|2
1637902240000|2021-11-26 04:50:40|44181.7|44161.7|44186.7|44166.7|44186.7|44166.7|44181.7|44161.7|0
1637902250000|2021-11-26 04:50:50|44184.2|44164.2|44181.7|44161.7|44184.2|44164.2|44181.7|44161.7|1
1637902260000|2021-11-26 04:51:00|44181.6|44161.6|44176.7|44156.7|44181.7|44161.7|44176.7|44156.7|0
1637902270000|2021-11-26 04:51:10|44176.8|44156.8|44181.7|44161.7|44181.7|44161.7|44176.7|44156.7|0
1637902280000|2021-11-26 04:51:20|44171.7|44151.7|44174.2|44154.2|44174.2|44154.2|44171.7|44151.7|1
1637902300000|2021-11-26 04:51:40|44176.7|44156.7|44179.2|44159.2|44179.2|44159.2|44176.7|44156.7|0
1637902310000|2021-11-26 04:51:50|44176.5|44156.5|44174.1|44154.1|44176.6|44156.6|44174.1|44154.1|1
1637902320000|2021-11-26 04:52:00|44171.7|44151.7|44174.2|44154.2|44174.2|44154.2|44169.2|44149.2|0
1637902340000|2021-11-26 04:52:20|44176.7|44156.7|44181.5|44161.5|44181.5|44161.5|44176.7|44156.7|0
1637902350000|2021-11-26 04:52:30|44181.6|44161.6|44181.5|44161.5|44181.6|44161.6|44181.5|44161.5|0
1637902360000|2021-11-26 04:52:40|44179.1|44159.1|44179.1|44159.1|44181.7|44161.7|44179.1|44159.1|0
1637902370000|2021-11-26 04:52:50|44181.6|44161.6|44181.6|44161.6|44181.6|44161.6|44181.6|44161.6|0
1637902380000|2021-11-26 04:53:00|44181.7|44161.7|44179.1|44159.1|44181.7|44161.7|44179.1|44159.1|0
1637902400000|2021-11-26 04:53:20|44174.2|44154.2|44174.2|44154.2|44174.2|44154.2|44174.2|44154.2|1
1637902410000|2021-11-26 04:53:30|44171.8|44151.8|44166.9|44146.9|44171.8|44151.8|44166.9|44146.9|1
1637902420000|2021-11-26 04:53:40|44164.5|44144.5|44169.3|44149.3|44169.3|44149.3|44164.5|44144.5|0
1637902430000|2021-11-26 04:53:50|44169.2|44149.2|44169.2|44149.2|44169.2|44149.2|44169.2|44149.2|2
1637902480000|2021-11-26 04:54:40|44169.3|44149.3|44169.4|44149.4|44169.4|44149.4|44169.3|44149.3|0
1637902500000|2021-11-26 04:55:00|44171.8|44151.8|44169.3|44149.3|44171.8|44151.8|44169.3|44149.3|2
1637902510000|2021-11-26 04:55:10|44169.2|44149.2|44169.2|44149.2|44169.2|44149.2|44169.2|44149.2|0
1637902520000|2021-11-26 04:55:20|44166.8|44146.8|44166.8|44146.8|44169.2|44149.2|44166.8|44146.8|0
1637902530000|2021-11-26 04:55:30|44169.2|44149.2|44169.2|44149.2|44169.2|44149.2|44169.2|44149.2|0
1637902550000|2021-11-26 04:55:50|44169.3|44149.3|44169.2|44149.2|44169.3|44149.3|44169.2|44149.2|1
1637902560000|2021-11-26 04:56:00|44169.3|44149.3|44169.3|44149.3|44169.3|44149.3|44169.3|44149.3|1
1637902580000|2021-11-26 04:56:20|44169.2|44149.2|44169.4|44149.4|44171.8|44151.8|44169.2|44149.2|0
1637902590000|2021-11-26 04:56:30|44171.8|44151.8|44166.8|44146.8|44171.8|44151.8|44166.8|44146.8|3
1637902610000|2021-11-26 04:56:50|44166.7|44146.7|44164.3|44144.3|44166.7|44146.7|44164.3|44144.3|1
1637902630000|2021-11-26 04:57:10|44161.9|44141.9|44164.4|44144.4|44164.4|44144.4|44161.9|44141.9|7
1637902640000|2021-11-26 04:57:20|44164.3|44144.3|44164.5|44144.5|44164.5|44144.5|44164.3|44144.3|2
1637902650000|2021-11-26 04:57:30|44164.4|44144.4|44164.5|44144.5|44164.5|44144.5|44159.5|44139.5|0
1637902660000|2021-11-26 04:57:40|44159.5|44139.5|44159.5|44139.5|44159.5|44139.5|44159.5|44139.5|2
1637902710000|2021-11-26 04:58:30|44162|44142|44164.5|44144.5|44164.5|44144.5|44162|44142|2
1637902720000|2021-11-26 04:58:40|44162|44142|44162|44142|44162|44142|44161.9|44141.9|1
1637902750000|2021-11-26 04:59:10|44164.4|44144.4|44164.4|44144.4|44164.4|44144.4|44164.4|44144.4|0
1637902760000|2021-11-26 04:59:20|44164.3|44144.3|44159.5|44139.5|44164.3|44144.3|44159.5|44139.5|0
1637902780000|2021-11-26 04:59:40|||||||||4
1637902790000|2021-11-26 04:59:50|44159.3|44139.3|44159.3|44139.3|44159.3|44139.3|44159.3|44139.3|2
1637902800000|2021-11-26 05:00:00|44156.9|44136.9|44152|44132|44157|44137|44152|44132|2
1637902810000|2021-11-26 05:00:10|44151.9|44131.9|44154.4|44134.4|44154.4|44134.4|44151.9|44131.9|0
1637902820000|2021-11-26 05:00:20|44152|44132|44151.9|44131.9|44154.4|44134.4|44149.4|44129.4|1
1637902840000|2021-11-26 05:00:40|44154.4|44134.4|44149.4|44129.4|44154.4|44134.4|44149.4|44129.4|0
1637902860000|2021-11-26 05:01:00|44149.3|44129.3|44149.3|44129.3|44149.3|44129.3|44149.3|44129.3|0
1637902870000|2021-11-26 05:01:10|44149.2|44129.2|44149.2|44129.2|44149.2|44129.2|44149.2|44129.2|0
1637902890000|2021-11-26 05:01:30|44144.3|44124.3|44146.7|44126.7|44149.2|44129.2|44144.3|44124.3|5
1637902900000|2021-11-26 05:01:40|44144.2|44124.2|44146.8|44126.8|44149.2|44129.2|44144.2|44124.2|0
1637902910000|2021-11-26 05:01:50|44146.7|44126.7|44146.7|44126.7|44149.2|44129.2|44146.7|44126.7|0
1637902920000|2021-11-26 05:02:00|44146.8|44126.8|44146.8|44126.8|44146.8|44126.8|44146.7|44126.7|0
1637902930000|2021-11-26 05:02:10|44149.2|44129.2|44146.7|44126.7|44149.2|44129.2|44146.7|44126.7|0
1637902940000|2021-11-26 05:02:20|44149.1|44129.1|44149.2|44129.2|44149.2|44129.2|44146.7|44126.7|0
1637902950000|2021-11-26 05:02:30|44149.1|44129.1|44149.1|44129.1|44149.1|44129.1|44146.7|44126.7|0
1637902960000|2021-11-26 05:02:40|44144.2|44124.2|44149.2|44129.2|44149.2|44129.2|44144.2|44124.2|1
1637902970000|2021-11-26 05:02:50|44146.7|44126.7|44146.7|44126.7|44146.7|44126.7|44146.7|44126.7|2
1637902980000|2021-11-26 05:03:00|44149.2|44129.2|44149.3|44129.3|44149.3|44129.3|44149.2|44129.2|0
1637902990000|2021-11-26 05:03:10|44156.7|44136.7|44156.7|44136.7|44159.1|44139.1|44156.7|44136.7|0
1637903000000|2021-11-26 05:03:20|44159.2|44139.2|44154.1|44134.1|44159.2|44139.2|44154|44134|11
1637903010000|2021-11-26 05:03:30|44151.7|44131.7|44154.1|44134.1|44154.1|44134.1|44151.7|44131.7|0
1637903020000|2021-11-26 05:03:40|44151.7|44131.7|44154.1|44134.1|44154.1|44134.1|44151.7|44131.7|1
1637903030000|2021-11-26 05:03:50|44154|44134|44154|44134|44154.1|44134.1|44154|44134|0
1637903040000|2021-11-26 05:04:00|44154.1|44134.1|44151.5|44131.5|44154.1|44134.1|44149.1|44129.1|1
1637903050000|2021-11-26 05:04:10|44149.1|44129.1|44149.1|44129.1|44149.1|44129.1|44146.7|44126.7|0
1637903060000|2021-11-26 05:04:20|44146.7|44126.7|44149.1|44129.1|44149.1|44129.1|44146.7|44126.7|0
1637903070000|2021-11-26 05:04:30|44151.6|44131.6|44151.6|44131.6|44151.6|44131.6|44151.6|44131.6|1
1637903080000|2021-11-26 05:04:40|44151.5|44131.5|44151.6|44131.6|44151.7|44131.7|44151.5|44131.5|0
1637903090000|2021-11-26 05:04:50|44151.7|44131.7|44151.7|44131.7|44151.7|44131.7|44151.7|44131.7|3
1637903100000|2021-11-26 05:05:00|44151.6|44131.6|44149.1|44129.1|44154.1|44134.1|44149.1|44129.1|0
1637903110000|2021-11-26 05:05:10|44149.2|44129.2|44149.1|44129.1|44149.2|44129.2|44149.1|44129.1|2
1637903130000|2021-11-26 05:05:30|44146.7|44126.7|44146.7|44126.7|44146.7|44126.7|44146.7|44126.7|0
1637903140000|2021-11-26 05:05:40|44146.6|44126.6|44144.2|44124.2|44146.6|44126.6|44144.2|44124.2|0
1637903150000|2021-11-26 05:05:50|44144.1|44124.1|44144|44124|44144.1|44124.1|44144|44124|1
1637903160000|2021-11-26 05:06:00|44141.6|44121.6|44144.1|44124.1|44144.1|44124.1|44141.6|44121.6|3
1637903170000|2021-11-26 05:06:10|44144|44124|44144|44124|44144.1|44124.1|44139.1|44119.1|1
1637903180000|2021-11-26 05:06:20|44144.1|44124.1|44144|44124|44144.1|44124.1|44144|44124|0
1637903190000|2021-11-26 05:06:30|44144.1|44124.1|44146.6|44126.6|44146.6|44126.6|44144.1|44124.1|2
1637903200000|2021-11-26 05:06:40|44144.2|44124.2|44143.9|44123.9|44144.2|44124.2|44143.9|44123.9|2
1637903220000|2021-11-26 05:07:00|44141.5|44121.5|44144.1|44124.1|44144.1|44124.1|44141.5|44121.5|2
1637903290000|2021-11-26 05:08:10|44144|44124|44146.5|44126.5|44146.5|44126.5|44144|44124|2
1637903330000|2021-11-26 05:08:50|44149|44129|44149|44129|44149|44129|44149|44129|2
1637903340000|2021-11-26 05:09:00|44149.1|44129.1|44151.5|44131.5|44151.5|44131.5|44149.1|44129.1|1
1637903350000|2021-11-26 05:09:10|44154.2|44134.2|44154.2|44134.2|44154.2|44134.2|44154.2|44134.2|2
1637903360000|2021-11-26 05:09:20|44154.1|44134.1|44154.1|44134.1|44154.1|44134.1|44154.1|44134.1|0
1637903370000|2021-11-26 05:09:30|44154.2|44134.2|44154.2|44134.2|44154.2|44134.2|44154.2|44134.2|0
1637903380000|2021-11-26 05:09:40|44156.7|44136.7|44156.7|44136.7|44156.7|44136.7|44156.7|44136.7|0
1637903410000|2021-11-26 05:10:10|44156.6|44136.6|44154.1|44134.1|44156.6|44136.6|44154.1|44134.1|3
1637903420000|2021-11-26 05:10:20|44154.2|44134.2|44159|44139|44159|44139|44154.2|44134.2|0
1637903480000|2021-11-26 05:11:20|44156.5|44136.5|44151.6|44131.6|44156.5|44136.5|44151.6|44131.6|2
1637903500000|2021-11-26 05:11:40|44149|44129|44149.1|44129.1|44149.1|44129.1|44149|44129|4
1637903600000|2021-11-26 05:13:20|44144.1|44124.1|44144.1|44124.1|44144.1|44124.1|44144.1|44124.1|0
1637903640000|2021-11-26 05:14:00|44144|44124|44126.8|44106.8|44144|44124|44126.8|44106.8|2
1637903650000|2021-11-26 05:14:10|44126.7|44106.7|44129.2|44109.2|44129.2|44109.2|44124.3|44104.3|0
1637903660000|2021-11-26 05:14:20|44126.8|44106.8|44129.2|44109.2|44129.2|44109.2|44126.7|44106.7|0
1637903670000|2021-11-26 05:14:30|44129.1|44109.1|44124.3|44104.3|44129.2|44109.2|44124.3|44104.3|0
1637903680000|2021-11-26 05:14:40|44129.2|44109.2|44129.2|44109.2|44129.2|44109.2|44129.2|44109.2|1
1637903690000|2021-11-26 05:14:50|44126.7|44106.7|44129.1|44109.1|44129.1|44109.1|44126.7|44106.7|0
1637903700000|2021-11-26 05:15:00|44129.2|44109.2|44129.2|44109.2|44129.2|44109.2|44129.2|44109.2|1
1637903740000|2021-11-26 05:15:40|44129.1|44109.1|44124.3|44104.3|44129.2|44109.2|44124.3|44104.3|1
1637903750000|2021-11-26 05:15:50|44126.8|44106.8|44129.2|44109.2|44129.2|44109.2|44126.8|44106.8|0
1637903800000|2021-11-26 05:16:40|44126.8|44106.8|44129.2|44109.2|44129.2|44109.2|44126.8|44106.8|0
1637903820000|2021-11-26 05:17:00|44129.1|44109.1|44129.1|44109.1|44129.1|44109.1|44129.1|44109.1|1
1637903830000|2021-11-26 05:17:10|44129.2|44109.2|44131.6|44111.6|44131.6|44111.6|44129.2|44109.2|0
1637903840000|2021-11-26 05:17:20|44129.1|44109.1|44129.1|44109.1|44129.1|44109.1|44129.1|44109.1|0
1637903850000|2021-11-26 05:17:30|44131.6|44111.6|44129.2|44109.2|44131.6|44111.6|44129.2|44109.2|1
1637903870000|2021-11-26 05:17:50|44131.6|44111.6|44129.2|44109.2|44131.6|44111.6|44129.2|44109.2|0
1637903910000|2021-11-26 05:18:30|44129.1|44109.1|44134.1|44114.1|44134.1|44114.1|44129.1|44109.1|2
1637903940000|2021-11-26 05:19:00|44136.5|44116.5|44136.6|44116.6|44136.6|44116.6|44136.5|44116.5|1
1637903950000|2021-11-26 05:19:10|44136.7|44116.7|44136.7|44116.7|44136.7|44116.7|44136.7|44116.7|0
1637903960000|2021-11-26 05:19:20|44136.8|44116.8|44141.6|44121.6|44141.6|44121.6|44136.8|44116.8|0
1637903970000|2021-11-26 05:19:30|44144|44124|44144|44124|44144|44124|44144|44124|0
1637904000000|2021-11-26 05:20:00|44141.6|44121.6|44141.6|44121.6|44141.6|44121.6|44141.6|44121.6|0
1637904010000|2021-11-26 05:20:10|44144|44124|44144|44124|44144|44124|44144|44124|0
1637904020000|2021-11-26 05:20:20|44146.5|44126.5|44146.5|44126.5|44146.5|44126.5|44146.5|44126.5|0
1637904040000|2021-11-26 05:20:40|44149|44129|44149|44129|44149|44129|44149|44129|2
1637904050000|2021-11-26 05:20:50|44149.1|44129.1|44149|44129|44149.1|44129.1|44149|44129|0
1637904060000|2021-11-26 05:21:00|44146.6|44126.6|44144.2|44124.2|44146.6|44126.6|44144.2|44124.2|0
1637904070000|2021-11-26 05:21:10|44141.8|44121.8|44141.8|44121.8|44144.2|44124.2|44141.8|44121.8|0
1637904090000|2021-11-26 05:21:30|44141.7|44121.7|44141.7|44121.7|44141.7|44121.7|44141.7|44121.7|0
1637904110000|2021-11-26 05:21:50|44139.2|44119.2|44131.6|44111.6|44139.2|44119.2|44111.6|44091.6|3
1637904120000|2021-11-26 05:22:00|44134|44114|44141.5|44121.5|44141.5|44121.5|44131.6|44111.6|0
1637904130000|2021-11-26 05:22:10|44139.1|44119.1|44139.1|44119.1|44139.1|44119.1|44139.1|44119.1|0
1637904150000|2021-11-26 05:22:30|44141.5|44121.5|44141.5|44121.5|44141.5|44121.5|44141.5|44121.5|0
1637904160000|2021-11-26 05:22:40|44144|44124|44149.1|44129.1|44149.1|44129.1|44144|44124|1
1637904210000|2021-11-26 05:23:30|44146.7|44126.7|44146.7|44126.7|44146.7|44126.7|44146.7|44126.7|0
1637904220000|2021-11-26 05:23:40|44146.6|44126.6|44134.1|44114.1|44146.6|44126.6|44134.1|44114.1|3
1637904230000|2021-11-26 05:23:50|44129.1|44109.1|44124.2|44104.2|44129.1|44109.1|44124.2|44104.2|1
1637904250000|2021-11-26 05:24:10|44121.8|44101.8|44121.6|44101.6|44121.8|44101.8|44121.6|44101.6|0
1637904260000|2021-11-26 05:24:20|44119.2|44099.2|44119.2|44099.2|44119.3|44099.3|44119.2|44099.2|1
1637904270000|2021-11-26 05:24:30|44119.1|44099.1|44119.1|44099.1|44119.1|44099.1|44119.1|44099.1|0
1637904280000|2021-11-26 05:24:40|44116.7|44096.7|44119|44099|44119.1|44099.1|44116.6|44096.6|1
1637904290000|2021-11-26 05:24:50|44116.7|44096.7|44116.7|44096.7|44119.1|44099.1|44116.6|44096.6|1
1637904300000|2021-11-26 05:25:00|44119.1|44099.1|44124.1|44104.1|44124.1|44104.1|44119.1|44099.1|2
1637904310000|2021-11-26 05:25:10|44126.5|44106.5|44126.5|44106.5|44126.5|44106.5|44126.5|44106.5|0
1637904340000|2021-11-26 05:25:40|44124.1|44104.1|44121.7|44101.7|44126.5|44106.5|44121.7|44101.7|0
1637904350000|2021-11-26 05:25:50|44124.1|44104.1|44104.3|44084.3|44124.1|44104.1|44104.3|44084.3|2
1637904360000|2021-11-26 05:26:00|44101.8|44081.8|44106.8|44086.8|44106.8|44086.8|44101.8|44081.8|0
1637904370000|2021-11-26 05:26:10|44109.3|44089.3|44109.3|44089.3|44109.3|44089.3|44109.3|44089.3|0
1637904380000|2021-11-26 05:26:20|||||||||1
1637904390000|2021-11-26 05:26:30|||||||||1
1637904400000|2021-11-26 05:26:40|44111.8|44091.8|44111.8|44091.8|44111.8|44091.8|44111.8|44091.8|0
1637904410000|2021-11-26 05:26:50|44111.7|44091.7|44109.3|44089.3|44111.7|44091.7|44109.3|44089.3|0
1637904420000|2021-11-26 05:27:00|44111.7|44091.7|44109.3|44089.3|44111.7|44091.7|44109.3|44089.3|4
1637904430000|2021-11-26 05:27:10|44109.2|44089.2|44109.2|44089.2|44109.2|44089.2|44109.2|44089.2|0
1637904440000|2021-11-26 05:27:20|44111.6|44091.6|44111.6|44091.6|44111.6|44091.6|44109.2|44089.2|0
1637904450000|2021-11-26 05:27:30|44114.1|44094.1|44111.7|44091.7|44114.1|44094.1|44109.1|44089.1|4
1637904460000|2021-11-26 05:27:40|44109.3|44089.3|44111.7|44091.7|44111.7|44091.7|44109.1|44089.1|0
1637904470000|2021-11-26 05:27:50|44114.1|44094.1|44119.2|44099.2|44119.2|44099.2|44114.1|44094.1|7
1637904480000|2021-11-26 05:28:00|44121.7|44101.7|44124.2|44104.2|44124.2|44104.2|44121.7|44101.7|3
1637904490000|2021-11-26 05:28:10|44124.1|44104.1|44121.7|44101.7|44124.1|44104.1|44119.2|44099.2|3
1637904510000|2021-11-26 05:28:30|44121.8|44101.8|44121.7|44101.7|44121.8|44101.8|44121.7|44101.7|1
1637904520000|2021-11-26 05:28:40|44121.8|44101.8|44124.3|44104.3|44124.3|44104.3|44121.8|44101.8|0
1637904530000|2021-11-26 05:28:50|44124.2|44104.2|44124.1|44104.1|44124.2|44104.2|44121.7|44101.7|0
1637904550000|2021-11-26 05:29:10|44126.6|44106.6|44129.3|44109.3|44129.3|44109.3|44126.6|44106.6|2
1637904560000|2021-11-26 05:29:20|44134.2|44114.2|44136.7|44116.7|44136.7|44116.7|44134.2|44114.2|5
1637904570000|2021-11-26 05:29:30|44136.8|44116.8|44136.7|44116.7|44136.8|44116.8|44136.7|44116.7|0
1637904580000|2021-11-26 05:29:40|44139.2|44119.2|44139.3|44119.3|44139.3|44119.3|44136.8|44116.8|1
1637904590000|2021-11-26 05:29:50|44139.1|44119.1|44129.2|44109.2|44139.2|44119.2|44129.2|44109.2|1
1637904600000|2021-11-26 05:30:00|44131.7|44111.7|44156.8|44136.8|44159.3|44139.3|44131.7|44111.7|24
1637904610000|2021-11-26 05:30:10|44159.2|44139.2|44186.7|44166.7|44196.7|44176.7|44156.7|44136.7|29
1637904620000|2021-11-26 05:30:20|44184.2|44164.2|44171.7|44151.7|44184.3|44164.3|44166.8|44146.8|6
1637904630000|2021-11-26 05:30:30|44171.5|44151.5|44169.1|44149.1|44171.5|44151.5|44164.3|44144.3|4
1637904640000|2021-11-26 05:30:40|44171.6|44151.6|44189.3|44169.3|44189.3|44169.3|44171.6|44151.6|6
1637904650000|2021-11-26 05:30:50|44186.8|44166.8|44166.8|44146.8|44189.3|44169.3|44166.8|44146.8|4
1637904660000|2021-11-26 05:31:00|44161.9|44141.9|44146.7|44126.7|44169.3|44149.3|44146.7|44126.7|14
1637904670000|2021-11-26 05:31:10|44146.8|44126.8|44146.9|44126.9|44146.9|44126.9|44144.3|44124.3|10
1637904680000|2021-11-26 05:31:20|44149.3|44129.3|44156.8|44136.8|44156.8|44136.8|44146.8|44126.8|4
1637904690000|2021-11-26 05:31:30|44154.3|44134.3|44171.5|44151.5|44171.5|44151.5|44154.3|44134.3|13
1637904700000|2021-11-26 05:31:40|44171.7|44151.7|44166.8|44146.8|44176.8|44156.8|44166.8|44146.8|4
1637904710000|2021-11-26 05:31:50|44164.4|44144.4|44166.7|44146.7|44171.7|44151.7|44161.8|44141.8|3
1637904720000|2021-11-26 05:32:00|44166.6|44146.6|44176.7|44156.7|44176.7|44156.7|44161.8|44141.8|5
1637904730000|2021-11-26 05:32:10|44176.8|44156.8|44171.8|44151.8|44176.8|44156.8|44169.4|44149.4|3
1637904740000|2021-11-26 05:32:20|44174.3|44154.3|44179.3|44159.3|44179.3|44159.3|44174.3|44154.3|3
1637904750000|2021-11-26 05:32:30|44176.7|44156.7|44176.7|44156.7|44176.7|44156.7|44174.3|44154.3|4
1637904760000|2021-11-26 05:32:40|44174.3|44154.3|44166.8|44146.8|44174.3|44154.3|44161.9|44141.9|6
1637904780000|2021-11-26 05:33:00|44159.3|44139.3|44146.9|44126.9|44159.3|44139.3|44146.9|44126.9|4
1637904790000|2021-11-26 05:33:10|44149.3|44129.3|44144.3|44124.3|44151.8|44131.8|44141.9|44121.9|0
1637904800000|2021-11-26 05:33:20|44146.8|44126.8|44151.7|44131.7|44151.7|44131.7|44146.8|44126.8|3
1637904810000|2021-11-26 05:33:30|44151.6|44131.6|44144.3|44124.3|44151.6|44131.6|44144.3|44124.3|0
1637904820000|2021-11-26 05:33:40|44144.2|44124.2|44139.3|44119.3|44144.2|44124.2|44139.3|44119.3|0
1637904830000|2021-11-26 05:33:50|44141.7|44121.7|44156.7|44136.7|44156.7|44136.7|44141.7|44121.7|3
1637904840000|2021-11-26 05:34:00|44154.3|44134.3|44154.3|44134.3|44154.3|44134.3|44154.3|44134.3|1
1637904850000|2021-11-26 05:34:10|44151.8|44131.8|44151.8|44131.8|44151.8|44131.8|44151.8|44131.8|0
1637904870000|2021-11-26 05:34:30|||||||||1
1637904880000|2021-11-26 05:34:40|44149.2|44129.2|44141.8|44121.8|44149.2|44129.2|44139.3|44119.3|2
1637904890000|2021-11-26 05:34:50|44144.2|44124.2|44146.8|44126.8|44146.8|44126.8|44144.2|44124.2|0
1637904900000|2021-11-26 05:35:00|44151.8|44131.8|44156.7|44136.7|44156.7|44136.7|44151.8|44131.8|2
1637904910000|2021-11-26 05:35:10|44154.3|44134.3|44151.7|44131.7|44154.3|44134.3|44151.7|44131.7|0
1637904920000|2021-11-26 05:35:20|44154.3|44134.3|44154.3|44134.3|44154.3|44134.3|44154.3|44134.3|0
1637904930000|2021-11-26 05:35:30|44151.8|44131.8|44151.6|44131.6|44151.8|44131.8|44149.2|44129.2|2
1637904940000|2021-11-26 05:35:40|44149.2|44129.2|44151.6|44131.6|44151.6|44131.6|44149.2|44129.2|0
1637904950000|2021-11-26 05:35:50|44149.2|44129.2|44154.3|44134.3|44156.8|44136.8|44149.2|44129.2|9
1637904960000|2021-11-26 05:36:00|44156.8|44136.8|44154.4|44134.4|44156.8|44136.8|44154.4|44134.4|3
1637904970000|2021-11-26 05:36:10|44154.3|44134.3|44156.8|44136.8|44156.8|44136.8|44154.3|44134.3|1
1637904980000|2021-11-26 05:36:20|44159.3|44139.3|44159.3|44139.3|44159.3|44139.3|44159.3|44139.3|0
1637904990000|2021-11-26 05:36:30|44161.7|44141.7|44161.7|44141.7|44161.7|44141.7|44161.7|44141.7|0
1637905000000|2021-11-26 05:36:40|44159.3|44139.3|44159.3|44139.3|44159.3|44139.3|44159.3|44139.3|2
1637905010000|2021-11-26 05:36:50|44156.8|44136.8|44156.8|44136.8|44156.8|44136.8|44156.8|44136.8|0
1637905020000|2021-11-26 05:37:00|44154.3|44134.3|44154.3|44134.3|44154.3|44134.3|44154.3|44134.3|4
1637905030000|2021-11-26 05:37:10|44151.8|44131.8|44151.7|44131.7|44151.8|44131.8|44151.7|44131.7|0
1637905040000|2021-11-26 05:37:20|44151.6|44131.6|44151.6|44131.6|44151.6|44131.6|44151.6|44131.6|0
1637905050000|2021-11-26 05:37:30|44151.7|44131.7|44151.8|44131.8|44154.2|44134.2|44149.3|44129.3|0
1637905060000|2021-11-26 05:37:40|44156.6|44136.6|44161.7|44141.7|44161.7|44141.7|44156.6|44136.6|2
1637905080000|2021-11-26 05:38:00|44164.1|44144.1|44161.7|44141.7|44164.1|44144.1|44161.7|44141.7|0
1637905090000|2021-11-26 05:38:10|44166.6|44146.6|44164.1|44144.1|44166.6|44146.6|44161.7|44141.7|0
1637905100000|2021-11-26 05:38:20|44161.7|44141.7|44164.3|44144.3|44166.7|44146.7|44161.7|44141.7|0
1637905110000|2021-11-26 05:38:30|44166.7|44146.7|44166.9|44146.9|44166.9|44146.9|44161.9|44141.9|2
1637905120000|2021-11-26 05:38:40|44169.4|44149.4|44164.4|44144.4|44169.4|44149.4|44161.9|44141.9|1
1637905130000|2021-11-26 05:38:50|44161.9|44141.9|44161.9|44141.9|44164.4|44144.4|44161.9|44141.9|0
1637905140000|2021-11-26 05:39:00|44159.4|44139.4|44156.9|44136.9|44161.9|44141.9|44156.9|44136.9|0
1637905150000|2021-11-26 05:39:10|44157|44137|44157|44137|44159.4|44139.4|44154.4|44134.4|2
1637905160000|2021-11-26 05:39:20|44159.4|44139.4|44161.9|44141.9|44161.9|44141.9|44159.4|44139.4|0
1637905170000|2021-11-26 05:39:30|44159.4|44139.4|44157|44137|44159.4|44139.4|44157|44137|0
1637905180000|2021-11-26 05:39:40|44159.5|44139.5|44157|44137|44162|44142|44157|44137|1
1637905190000|2021-11-26 05:39:50|44154.6|44134.6|44154.4|44134.4|44157|44137|44154.4|44134.4|0
1637905200000|2021-11-26 05:40:00|44154.5|44134.5|44149.4|44129.4|44154.5|44134.5|44149.4|44129.4|3
1637905210000|2021-11-26 05:40:10|44146.9|44126.9|44147|44127|44147|44127|44144.4|44124.4|0
1637905230000|2021-11-26 05:40:30|44144.5|44124.5|44142|44122|44147|44127|44142|44122|2
1637905240000|2021-11-26 05:40:40|44144.4|44124.4|44144.5|44124.5|44144.5|44124.5|44141.9|44121.9|4
1637905250000|2021-11-26 05:40:50|44142.1|44122.1|44139.5|44119.5|44144.5|44124.5|44139.5|44119.5|2
1637905260000|2021-11-26 05:41:00|44139.6|44119.6|44144.5|44124.5|44144.5|44124.5|44139.6|44119.6|0
1637905270000|2021-11-26 05:41:10|44144.6|44124.6|44151.9|44131.9|44151.9|44131.9|44144.6|44124.6|6
1637905280000|2021-11-26 05:41:20|44152|44132|44149.5|44129.5|44152|44132|44149.5|44129.5|1
1637905290000|2021-11-26 05:41:30|44152|44132|44154.4|44134.4|44154.4|44134.4|44152|44132|0
1637905300000|2021-11-26 05:41:40|||||||||5
1637905310000|2021-11-26 05:41:50|44152|44132|44152|44132|44154.5|44134.5|44152|44132|0
1637905320000|2021-11-26 05:42:00|44149.5|44129.5|44154.4|44134.4|44154.4|44134.4|44149.5|44129.5|1
1637905330000|2021-11-26 05:42:10|44152|44132|44149.5|44129.5|44152|44132|44149.5|44129.5|2
1637905340000|2021-11-26 05:42:20|44152|44132|44152|44132|44152|44132|44149.5|44129.5|0
1637905370000|2021-11-26 05:42:50|44154.4|44134.4|44154.4|44134.4|44154.4|44134.4|44152|44132|0
1637905380000|2021-11-26 05:43:00|44154.5|44134.5|44154.5|44134.5|44154.5|44134.5|44154.5|44134.5|1
1637905390000|2021-11-26 05:43:10|44157|44137|44152|44132|44157|44137|44152|44132|0
1637905400000|2021-11-26 05:43:20|44151.9|44131.9|44152|44132|44152|44132|44149.5|44129.5|0
1637905410000|2021-11-26 05:43:30|44149.5|44129.5|44149.5|44129.5|44149.5|44129.5|44149.5|44129.5|1
1637905440000|2021-11-26 05:44:00|44147|44127|44147|44127|44147|44127|44147|44127|0
1637905460000|2021-11-26 05:44:20|44144.5|44124.5|44142|44122|44144.5|44124.5|44142|44122|1
1637905470000|2021-11-26 05:44:30|44144.5|44124.5|44147|44127|44147|44127|44142.1|44122.1|1
1637905480000|2021-11-26 05:44:40|44149.4|44129.4|44147|44127|44149.4|44129.4|44147|44127|0
1637905490000|2021-11-26 05:44:50|44144.6|44124.6|44147|44127|44147|44127|44144.6|44124.6|0
1637905500000|2021-11-26 05:45:00|44147.2|44127.2|44142.2|44122.2|44149.6|44129.6|44142.2|44122.2|3
1637905510000|2021-11-26 05:45:10|44144.6|44124.6|44142.2|44122.2|44144.6|44124.6|44142.2|44122.2|0
1637905520000|2021-11-26 05:45:20|44144.6|44124.6|44142.2|44122.2|44144.6|44124.6|44142.2|44122.2|0
1637905530000|2021-11-26 05:45:30|44144.6|44124.6|44147.2|44127.2|44147.2|44127.2|44144.6|44124.6|1
1637905540000|2021-11-26 05:45:40|44149.6|44129.6|44147.2|44127.2|44149.6|44129.6|44147.2|44127.2|0
1637905550000|2021-11-26 05:45:50|44149.6|44129.6|44149.6|44129.6|44149.7|44129.7|44147.2|44127.2|2
1637905560000|2021-11-26 05:46:00|44147.2|44127.2|44144.5|44124.5|44147.2|44127.2|44144.5|44124.5|6
1637905580000|2021-11-26 05:46:20|44146.9|44126.9|44144.5|44124.5|44146.9|44126.9|44144.5|44124.5|2
1637905590000|2021-11-26 05:46:30|44142|44122|44142|44122|44142|44122|44139.6|44119.6|1
1637905600000|2021-11-26 05:46:40|||||||||1
1637905610000|2021-11-26 05:46:50|44139.6|44119.6|44142|44122|44142|44122|44139.6|44119.6|1
1637905620000|2021-11-26 05:47:00|44139.6|44119.6|44134.7|44114.7|44142|44122|44134.7|44114.7|12
1637905630000|2021-11-26 05:47:10|44137.1|44117.1|44137.2|44117.2|44137.2|44117.2|44137.1|44117.1|3
1637905640000|2021-11-26 05:47:20|44137.1|44117.1|44134.7|44114.7|44137.1|44117.1|44134.7|44114.7|4
1637905650000|2021-11-26 05:47:30|44139.6|44119.6|44137.2|44117.2|44139.6|44119.6|44137.2|44117.2|3
1637905660000|2021-11-26 05:47:40|44134.7|44114.7|44137.2|44117.2|44137.2|44117.2|44134.7|44114.7|0
1637905670000|2021-11-26 05:47:50|44137.1|44117.1|44134.7|44114.7|44137.1|44117.1|44134.7|44114.7|0
1637905680000|2021-11-26 05:48:00|44137.2|44117.2|44134.7|44114.7|44137.2|44117.2|44134.7|44114.7|0
1637905690000|2021-11-26 05:48:10|44137.1|44117.1|44137.2|44117.2|44139.7|44119.7|44134.7|44114.7|0
1637905700000|2021-11-26 05:48:20|44137.1|44117.1|44129.7|44109.7|44137.2|44117.2|44129.7|44109.7|7
1637905710000|2021-11-26 05:48:30|44132.2|44112.2|44129.7|44109.7|44137.1|44117.1|44129.6|44109.6|4
1637905730000|2021-11-26 05:48:50|44127.2|44107.2|44127.2|44107.2|44127.2|44107.2|44127.2|44107.2|0
1637905740000|2021-11-26 05:49:00|44129.6|44109.6|44124.7|44104.7|44129.6|44109.6|44124.7|44104.7|3
1637905750000|2021-11-26 05:49:10|||||||||1
1637905760000|2021-11-26 05:49:20|44122.2|44102.2|44119.7|44099.7|44124.7|44104.7|44119.7|44099.7|0
1637905770000|2021-11-26 05:49:30|44122.2|44102.2|44119.8|44099.8|44124.7|44104.7|44119.7|44099.7|2
1637905780000|2021-11-26 05:49:40|44122.3|44102.3|44124.7|44104.7|44124.7|44104.7|44122.3|44102.3|2
1637905790000|2021-11-26 05:49:50|44122.3|44102.3|44124.7|44104.7|44124.7|44104.7|44122.2|44102.2|0
1637905810000|2021-11-26 05:50:10|44122.3|44102.3|44127.2|44107.2|44127.2|44107.2|44122.3|44102.3|2
1637905820000|2021-11-26 05:50:20|44127.4|44107.4|44127.3|44107.3|44127.4|44107.4|44127.3|44107.3|0
1637905830000|2021-11-26 05:50:30|44129.9|44109.9|44137.2|44117.2|44137.2|44117.2|44129.9|44109.9|0
1637905840000|2021-11-26 05:50:40|44142.2|44122.2|44137.3|44117.3|44142.2|44122.2|44137.3|44117.3|0
1637905850000|2021-11-26 05:50:50|44139.7|44119.7|44139.7|44119.7|44142.3|44122.3|44139.7|44119.7|0
1637905860000|2021-11-26 05:51:00|44137.3|44117.3|44137.3|44117.3|44137.3|44117.3|44134.8|44114.8|0
1637905870000|2021-11-26 05:51:10|44134.8|44114.8|44137.3|44117.3|44137.3|44117.3|44134.8|44114.8|2
1637905880000|2021-11-26 05:51:20|44139.8|44119.8|44142.3|44122.3|44142.3|44122.3|44137.3|44117.3|0
1637905890000|2021-11-26 05:51:30|44142.2|44122.2|44142.3|44122.3|44142.3|44122.3|44137.3|44117.3|0
1637905900000|2021-11-26 05:51:40|44139.8|44119.8|44142.2|44122.2|44142.2|44122.2|44137.2|44117.2|4
1637905910000|2021-11-26 05:51:50|44137.3|44117.3|44142.3|44122.3|44142.3|44122.3|44137.3|44117.3|0
1637905920000|2021-11-26 05:52:00|44144.7|44124.7|44144.7|44124.7|44144.7|44124.7|44142.2|44122.2|5
1637905930000|2021-11-26 05:52:10|44142.2|44122.2|44139.7|44119.7|44144.7|44124.7|44139.7|44119.7|0
1637905940000|2021-11-26 05:52:20|44137.2|44117.2|44137.3|44117.3|44137.3|44117.3|44134.8|44114.8|1
1637905950000|2021-11-26 05:52:30|44139.7|44119.7|44139.7|44119.7|44139.7|44119.7|44139.7|44119.7|0
1637905970000|2021-11-26 05:52:50|44142.3|44122.3|44142.3|44122.3|44142.3|44122.3|44142.3|44122.3|0
1637905980000|2021-11-26 05:53:00|44144.7|44124.7|44142.3|44122.3|44144.7|44124.7|44142.3|44122.3|0
1637905990000|2021-11-26 05:53:10|44139.7|44119.7|44139.8|44119.8|44139.8|44119.8|44137.3|44117.3|0
1637906000000|2021-11-26 05:53:20|44139.9|44119.9|44144.7|44124.7|44144.7|44124.7|44137.3|44117.3|0
1637906010000|2021-11-26 05:53:30|44144.8|44124.8|44142.3|44122.3|44144.8|44124.8|44142.3|44122.3|0
1637906020000|2021-11-26 05:53:40|44139.8|44119.8|44137.3|44117.3|44142.3|44122.3|44137.3|44117.3|0
1637906030000|2021-11-26 05:53:50|44139.7|44119.7|44137.3|44117.3|44142.2|44122.2|44137.3|44117.3|0
1637906040000|2021-11-26 05:54:00|44134.9|44114.9|44134.8|44114.8|44137.3|44117.3|44134.8|44114.8|2
1637906050000|2021-11-26 05:54:10|44132.4|44112.4|44137.3|44117.3|44137.3|44117.3|44132.4|44112.4|2
1637906060000|2021-11-26 05:54:20|44134.8|44114.8|44137.3|44117.3|44137.3|44117.3|44132.3|44112.3|0
1637906070000|2021-11-26 05:54:30|44139.7|44119.7|44137.3|44117.3|44139.7|44119.7|44137.3|44117.3|1
1637906080000|2021-11-26 05:54:40|44139.7|44119.7|44139.7|44119.7|44139.7|44119.7|44139.7|44119.7|0
1637906090000|2021-11-26 05:54:50|44142.2|44122.2|44142.2|44122.2|44142.2|44122.2|44142.2|44122.2|0
1637906100000|2021-11-26 05:55:00|44139.7|44119.7|44144.8|44124.8|44147.3|44127.3|44139.7|44119.7|5
1637906110000|2021-11-26 05:55:10|44144.9|44124.9|44147.3|44127.3|44147.3|44127.3|44144.8|44124.8|1
1637906130000|2021-11-26 05:55:30|44144.8|44124.8|44149.9|44129.9|44149.9|44129.9|44144.8|44124.8|4
1637906140000|2021-11-26 05:55:40|44149.8|44129.8|44152.3|44132.3|44152.3|44132.3|44149.8|44129.8|3
1637906150000|2021-11-26 05:55:50|44149.9|44129.9|44149.9|44129.9|44152.3|44132.3|44149.8|44129.8|2
1637906160000|2021-11-26 05:56:00|44149.7|44129.7|44142.3|44122.3|44152.2|44132.2|44142.3|44122.3|7
1637906170000|2021-11-26 05:56:10|44142.2|44122.2|44144.7|44124.7|44144.7|44124.7|44142.2|44122.2|0
1637906180000|2021-11-26 05:56:20|44142.3|44122.3|44144.7|44124.7|44144.7|44124.7|44142.3|44122.3|0
1637906190000|2021-11-26 05:56:30|44142.3|44122.3|44142.3|44122.3|44144.7|44124.7|44142.3|44122.3|1
1637906200000|2021-11-26 05:56:40|44144.7|44124.7|44142.3|44122.3|44144.7|44124.7|44139.8|44119.8|1
1637906210000|2021-11-26 05:56:50|44142.2|44122.2|44134.7|44114.7|44142.2|44122.2|44134.7|44114.7|0
1637906220000|2021-11-26 05:57:00|44134.8|44114.8|44132.2|44112.2|44134.8|44114.8|44132.2|44112.2|5
1637906230000|2021-11-26 05:57:10|44132.1|44112.1|44122.2|44102.2|44132.1|44112.1|44122.2|44102.2|8
1637906240000|2021-11-26 05:57:20|44119.7|44099.7|44122.1|44102.1|44122.1|44102.1|44119.6|44099.6|2
1637906250000|2021-11-26 05:57:30|44124.5|44104.5|44124.5|44104.5|44126.9|44106.9|44122.1|44102.1|0
1637906260000|2021-11-26 05:57:40|44126.9|44106.9|44124.6|44104.6|44126.9|44106.9|44122|44102|1
1637906270000|2021-11-26 05:57:50|44127.1|44107.1|44122.2|44102.2|44127.1|44107.1|44122.2|44102.2|13
1637906280000|2021-11-26 05:58:00|44124.6|44104.6|44122.2|44102.2|44124.6|44104.6|44122|44102|0
1637906290000|2021-11-26 05:58:10|44122.1|44102.1|44119.6|44099.6|44122.1|44102.1|44119.6|44099.6|0
1637906300000|2021-11-26 05:58:20|44122|44102|44119.6|44099.6|44122|44102|44119.6|44099.6|1
1637906320000|2021-11-26 05:58:40|44119.5|44099.5|44119.6|44099.6|44119.6|44099.6|44119.5|44099.5|1
1637906330000|2021-11-26 05:58:50|44119.7|44099.7|44119.6|44099.6|44119.7|44099.7|44119.6|44099.6|0
1637906340000|2021-11-26 05:59:00|44117.2|44097.2|44117.2|44097.2|44119.6|44099.6|44117.2|44097.2|1
1637906350000|2021-11-26 05:59:10|44119.7|44099.7|44119.7|44099.7|44119.7|44099.7|44117.3|44097.3|1
1637906360000|2021-11-26 05:59:20|44117.2|44097.2|44119.7|44099.7|44119.7|44099.7|44117.2|44097.2|0
1637906370000|2021-11-26 05:59:30|44117.3|44097.3|44114.7|44094.7|44119.7|44099.7|44114.7|44094.7|2
1637906380000|2021-11-26 05:59:40|44117.2|44097.2|44117.2|44097.2|44117.2|44097.2|44117.2|44097.2|1
1637906390000|2021-11-26 05:59:50|44112.2|44092.2|44112|44092|44112.2|44092.2|44109.6|44089.6|6
1637906400000|2021-11-26 06:00:00|44109.5|44089.5|44104.6|44084.6|44109.6|44089.6|44104.6|44084.6|6
1637906410000|2021-11-26 06:00:10|44102.1|44082.1|44109.6|44089.6|44109.6|44089.6|44102.1|44082.1|6
1637906420000|2021-11-26 06:00:20|44112.2|44092.2|44112.1|44092.1|44114.6|44094.6|44112.1|44092.1|2
1637906430000|2021-11-26 06:00:30|44109.6|44089.6|44109.6|44089.6|44109.6|44089.6|44107.1|44087.1|0
1637906440000|2021-11-26 06:00:40|44107.2|44087.2|44104.7|44084.7|44107.2|44087.2|44104.7|44084.7|1
1637906460000|2021-11-26 06:01:00|44107.1|44087.1|44092.2|44072.2|44107.1|44087.1|44092.2|44072.2|11
1637906470000|2021-11-26 06:01:10|44092.1|44072.1|44089.6|44069.6|44092.1|44072.1|44089.6|44069.6|7
1637906480000|2021-11-26 06:01:20|44089.5|44069.5|44084.4|44064.4|44089.5|44069.5|44084.4|44064.4|15
1637906490000|2021-11-26 06:01:30|44081.9|44061.9|44086.9|44066.9|44086.9|44066.9|44081.9|44061.9|2
1637906500000|2021-11-26 06:01:40|44089.4|44069.4|44097|44077|44097|44077|44089.4|44069.4|3
1637906510000|2021-11-26 06:01:50|44097.1|44077.1|44102|44082|44102|44082|44097|44077|0
1637906520000|2021-11-26 06:02:00|44104.4|44084.4|44091.9|44071.9|44104.4|44084.4|44091.9|44071.9|2
1637906530000|2021-11-26 06:02:10|44092|44072|44092|44072|44092|44072|44092|44072|0
1637906540000|2021-11-26 06:02:20|44091.9|44071.9|44094.5|44074.5|44094.5|44074.5|44089.4|44069.4|1
1637906550000|2021-11-26 06:02:30|44094.4|44074.4|44091.9|44071.9|44096.9|44076.9|44091.8|44071.8|2
1637906560000|2021-11-26 06:02:40|44092|44072|44092|44072|44092.1|44072.1|44092|44072|0
1637906570000|2021-11-26 06:02:50|44094.4|44074.4|44092|44072|44094.4|44074.4|44089.4|44069.4|2
1637906580000|2021-11-26 06:03:00|44089.6|44069.6|44087|44067|44089.6|44069.6|44087|44067|1
1637906590000|2021-11-26 06:03:10|44089.5|44069.5|44087.1|44067.1|44089.5|44069.5|44087.1|44067.1|2
1637906610000|2021-11-26 06:03:30|44089.6|44069.6|44089.4|44069.4|44089.6|44069.6|44087|44067|0
1637906620000|2021-11-26 06:03:40|44089.5|44069.5|44092|44072|44092|44072|44089.5|44069.5|0
1637906630000|2021-11-26 06:03:50|44091.9|44071.9|44089.5|44069.5|44091.9|44071.9|44089.5|44069.5|0
1637906640000|2021-11-26 06:04:00|44089.4|44069.4|44079.4|44059.4|44089.4|44069.4|44079.4|44059.4|2
1637906650000|2021-11-26 06:04:10|44076.9|44056.9|44071.9|44051.9|44076.9|44056.9|44069.4|44049.4|2
1637906660000|2021-11-26 06:04:20|44072|44052|44074.4|44054.4|44074.4|44054.4|44072|44052|2
1637906670000|2021-11-26 06:04:30|44072|44052|44071.9|44051.9|44074.4|44054.4|44071.9|44051.9|1
1637906680000|2021-11-26 06:04:40|44069.4|44049.4|44066.9|44046.9|44069.4|44049.4|44062|44042|4
1637906690000|2021-11-26 06:04:50|44069.4|44049.4|44069.4|44049.4|44069.4|44049.4|44069.4|44049.4|0
1637906700000|2021-11-26 06:05:00|44069.3|44049.3|44066.9|44046.9|44069.3|44049.3|44066.9|44046.9|2
1637906710000|2021-11-26 06:05:10|44064.4|44044.4|44064.4|44044.4|44064.4|44044.4|44064.3|44044.3|6
1637906720000|2021-11-26 06:05:20|44061.9|44041.9|44049.4|44029.4|44061.9|44041.9|44049.4|44029.4|6
1637906730000|2021-11-26 06:05:30|44047|44027|44037|44017|44051.9|44031.9|44037|44017|9
1637906740000|2021-11-26 06:05:40|44034.6|44014.6|44037|44017|44037.1|44017.1|44034.6|44014.6|4
1637906750000|2021-11-26 06:05:50|44034.6|44014.6|44037.1|44017.1|44037.1|44017.1|44034.5|44014.5|1
1637906760000|2021-11-26 06:06:00|44034.6|44014.6|44032.2|44012.2|44034.6|44014.6|44032.2|44012.2|0
1637906770000|2021-11-26 06:06:10|44034.7|44014.7|44037.2|44017.2|44037.2|44017.2|44034.7|44014.7|13
1637906780000|2021-11-26 06:06:20|44049.7|44029.7|44047.2|44027.2|44049.7|44029.7|44047.2|44027.2|2
1637906790000|2021-11-26 06:06:30|44049.7|44029.7|44047.2|44027.2|44049.7|44029.7|44047.1|44027.1|4
1637906800000|2021-11-26 06:06:40|44054.7|44034.7|44057.2|44037.2|44057.2|44037.2|44052.2|44032.2|5
1637906810000|2021-11-26 06:06:50|44057.1|44037.1|44054.6|44034.6|44057.1|44037.1|44054.6|44034.6|1
1637906820000|2021-11-26 06:07:00|44057|44037|44057|44037|44057|44037|44054.6|44034.6|5
1637906830000|2021-11-26 06:07:10|44056.9|44036.9|44061.9|44041.9|44061.9|44041.9|44054.5|44034.5|1
1637906840000|2021-11-26 06:07:20|44062.1|44042.1|44066.9|44046.9|44067|44047|44062.1|44042.1|3
1637906850000|2021-11-26 06:07:30|44069.4|44049.4|44066.9|44046.9|44069.4|44049.4|44066.9|44046.9|2
1637906860000|2021-11-26 06:07:40|44067|44047|44067|44047|44069.4|44049.4|44067|44047|0
1637906870000|2021-11-26 06:07:50|44071.9|44051.9|44071.9|44051.9|44071.9|44051.9|44071.9|44051.9|2
1637906880000|2021-11-26 06:08:00|44074.4|44054.4|44071.9|44051.9|44074.4|44054.4|44071.9|44051.9|0
1637906890000|2021-11-26 06:08:10|44069.4|44049.4|44059.5|44039.5|44069.4|44049.4|44059.5|44039.5|2
1637906900000|2021-11-26 06:08:20|44062.1|44042.1|44062.1|44042.1|44062.1|44042.1|44059.5|44039.5|3
1637906910000|2021-11-26 06:08:30|44062|44042|44064.6|44044.6|44064.6|44044.6|44062|44042|1
1637906920000|2021-11-26 06:08:40|44062|44042|44054.5|44034.5|44062|44042|44054.5|44034.5|2
1637906930000|2021-11-26 06:08:50|44054.6|44034.6|44042.1|44022.1|44057|44037|44039.7|44019.7|0
1637906940000|2021-11-26 06:09:00|44037.1|44017.1|44039.7|44019.7|44039.7|44019.7|44037|44017|5
1637906950000|2021-11-26 06:09:10|44044.7|44024.7|44052|44032|44052.2|44032.2|44044.7|44024.7|2
1637906960000|2021-11-26 06:09:20|44052.2|44032.2|44057.1|44037.1|44057.1|44037.1|44052.2|44032.2|1
1637906970000|2021-11-26 06:09:30|44057.2|44037.2|44057.1|44037.1|44062|44042|44057.1|44037.1|1
1637906980000|2021-11-26 06:09:40|44054.7|44034.7|44057.1|44037.1|44057.1|44037.1|44054.7|44034.7|1
1637906990000|2021-11-26 06:09:50|44057|44037|44054.5|44034.5|44057|44037|44054.5|44034.5|1
1637907000000|2021-11-26 06:10:00|44052|44032|44052|44032|44052|44032|44052|44032|0
1637907020000|2021-11-26 06:10:20|44049.5|44029.5|44047|44027|44049.6|44029.6|44047|44027|0
1637907030000|2021-11-26 06:10:30|44049.6|44029.6|44047|44027|44049.6|44029.6|44047|44027|0
1637907040000|2021-11-26 06:10:40|44046.9|44026.9|44044.5|44024.5|44046.9|44026.9|44044.5|44024.5|1
1637907050000|2021-11-26 06:10:50|44039.5|44019.5|44039.5|44019.5|44039.5|44019.5|44039.5|44019.5|2
1637907060000|2021-11-26 06:11:00|44032.1|44012.1|44032.1|44012.1|44032.1|44012.1|44032.1|44012.1|0
1637907070000|2021-11-26 06:11:10|44034.5|44014.5|44034.5|44014.5|44037|44017|44032|44012|1
1637907080000|2021-11-26 06:11:20|44036.9|44016.9|44034.5|44014.5|44037|44017|44034.5|44014.5|0
1637907090000|2021-11-26 06:11:30|44032|44012|44014.7|43994.7|44032|44012|44014.7|43994.7|3
1637907100000|2021-11-26 06:11:40|44017|43997|44017.1|43997.1|44017.1|43997.1|44009.5|43989.5|8
1637907110000|2021-11-26 06:11:50|44019.5|43999.5|44024.6|44004.6|44027|44007|44019.5|43999.5|6
1637907120000|2021-11-26 06:12:00|44024.5|44004.5|44022|44002|44024.5|44004.5|44022|44002|1
1637907130000|2021-11-26 06:12:10|44024.5|44004.5|44024.5|44004.5|44027|44007|44024.5|44004.5|3
1637907140000|2021-11-26 06:12:20|44017|43997|44014.6|43994.6|44017|43997|44014.6|43994.6|11
1637907150000|2021-11-26 06:12:30|44014.5|43994.5|44012|43992|44017|43997|44012|43992|0
1637907160000|2021-11-26 06:12:40|44014.5|43994.5|44022|44002|44022|44002|44014.5|43994.5|4
1637907170000|2021-11-26 06:12:50|44019.5|43999.5|44009.5|43989.5|44019.5|43999.5|44009.5|43989.5|1
1637907180000|2021-11-26 06:13:00|44012|43992|44007|43987|44012|43992|44007|43987|1
1637907190000|2021-11-26 06:13:10|44004.5|43984.5|44014.6|43994.6|44019.6|43999.6|44004.5|43984.5|7
1637907200000|2021-11-26 06:13:20|44017|43997|44009.5|43989.5|44017|43997|44009.5|43989.5|2
1637907210000|2021-11-26 06:13:30|44007.1|43987.1|43997|43977|44007.1|43987.1|43997|43977|2
1637907220000|2021-11-26 06:13:40|43992.1|43972.1|43969.5|43949.5|43992.1|43972.1|43966.9|43946.9|12
1637907230000|2021-11-26 06:13:50|43964.5|43944.5|43967|43947|43969.5|43949.5|43964.5|43944.5|5
1637907240000|2021-11-26 06:14:00|43969.5|43949.5|43967|43947|43969.7|43949.7|43967|43947|13
1637907250000|2021-11-26 06:14:10|43969.6|43949.6|43967|43947|43972|43952|43967|43947|6
1637907260000|2021-11-26 06:14:20|43964.5|43944.5|43914.8|43894.8|43964.5|43944.5|43914.8|43894.8|15
1637907270000|2021-11-26 06:14:30|43877.5|43857.5|43904.9|43884.9|43904.9|43884.9|43877.5|43857.5|17
1637907280000|2021-11-26 06:14:40|43907.4|43887.4|43894.8|43874.8|43912.5|43892.5|43892.4|43872.4|6
1637907290000|2021-11-26 06:14:50|43892.3|43872.3|43897.2|43877.2|43899.7|43879.7|43887.3|43867.3|10
1637907300000|2021-11-26 06:15:00|43894.8|43874.8|43892.3|43872.3|43894.8|43874.8|43879.8|43859.8|10
1637907310000|2021-11-26 06:15:10|43889.8|43869.8|43904.9|43884.9|43905|43885|43889.8|43869.8|5
1637907320000|2021-11-26 06:15:20|43904.8|43884.8|43904.8|43884.8|43909.8|43889.8|43904.8|43884.8|10
1637907330000|2021-11-26 06:15:30|43902.3|43882.3|43904.9|43884.9|43904.9|43884.9|43902.3|43882.3|1
1637907340000|2021-11-26 06:15:40|43907.3|43887.3|43892.2|43872.2|43907.3|43887.3|43889.8|43869.8|3
1637907350000|2021-11-26 06:15:50|43887.3|43867.3|43882.3|43862.3|43887.3|43867.3|43882.3|43862.3|2
1637907360000|2021-11-26 06:16:00|43884.8|43864.8|43892.3|43872.3|43892.3|43872.3|43882.3|43862.3|8
1637907370000|2021-11-26 06:16:10|43897.3|43877.3|43912.3|43892.3|43912.3|43892.3|43897.3|43877.3|7
1637907380000|2021-11-26 06:16:20|43914.8|43894.8|43927.3|43907.3|43927.3|43907.3|43914.8|43894.8|6
1637907390000|2021-11-26 06:16:30|43922.5|43902.5|43925|43905|43925|43905|43917.3|43897.3|10
1637907400000|2021-11-26 06:16:40|43924.9|43904.9|43932.5|43912.5|43932.5|43912.5|43924.9|43904.9|3
1637907410000|2021-11-26 06:16:50|43932.4|43912.4|43937.4|43917.4|43937.4|43917.4|43932.4|43912.4|3
1637907420000|2021-11-26 06:17:00|43935|43915|43944.9|43924.9|43944.9|43924.9|43935|43915|5
1637907430000|2021-11-26 06:17:10|43949.8|43929.8|43939.9|43919.9|43950|43930|43937.5|43917.5|2
1637907440000|2021-11-26 06:17:20|43940|43920|43950|43930|43950|43930|43940|43920|3
1637907450000|2021-11-26 06:17:30|43950.1|43930.1|43952.5|43932.5|43952.5|43932.5|43950|43930|1
1637907460000|2021-11-26 06:17:40|43954.9|43934.9|43952.3|43932.3|43954.9|43934.9|43949.9|43929.9|2
1637907470000|2021-11-26 06:17:50|43952.2|43932.2|43949.8|43929.8|43952.2|43932.2|43947.2|43927.2|4
1637907480000|2021-11-26 06:18:00|43952.3|43932.3|43954.8|43934.8|43954.8|43934.8|43952.3|43932.3|0
1637907490000|2021-11-26 06:18:10|43952.3|43932.3|43957.3|43937.3|43957.3|43937.3|43952.3|43932.3|1
1637907500000|2021-11-26 06:18:20|43952.3|43932.3|43949.8|43929.8|43952.3|43932.3|43949.8|43929.8|2
1637907510000|2021-11-26 06:18:30|43944.8|43924.8|43937.3|43917.3|43944.8|43924.8|43937.3|43917.3|0
1637907520000|2021-11-26 06:18:40|43934.9|43914.9|43932.3|43912.3|43934.9|43914.9|43932.3|43912.3|2
1637907530000|2021-11-26 06:18:50|43929.9|43909.9|43929.8|43909.8|43929.9|43909.9|43929.8|43909.8|2
1637907540000|2021-11-26 06:19:00|43932.2|43912.2|43942.5|43922.5|43942.5|43922.5|43932.2|43912.2|7
1637907550000|2021-11-26 06:19:10|43947.6|43927.6|43947.5|43927.5|43947.6|43927.6|43947.5|43927.5|4
1637907560000|2021-11-26 06:19:20|43947.4|43927.4|43947.5|43927.5|43949.9|43929.9|43947.4|43927.4|0
1637907570000|2021-11-26 06:19:30|43949.9|43929.9|43952.5|43932.5|43952.5|43932.5|43947.5|43927.5|1
1637907580000|2021-11-26 06:19:40|43960.1|43940.1|43967.5|43947.5|43967.5|43947.5|43960.1|43940.1|5
1637907590000|2021-11-26 06:19:50|43967.6|43947.6|43955|43935|43967.6|43947.6|43952.5|43932.5|5
1637907600000|2021-11-26 06:20:00|43957.4|43937.4|43954.9|43934.9|43957.4|43937.4|43954.9|43934.9|1
1637907610000|2021-11-26 06:20:10|43955|43935|43955.1|43935.1|43955.1|43935.1|43955|43935|1
1637907620000|2021-11-26 06:20:20|43957.5|43937.5|43959.9|43939.9|43959.9|43939.9|43952.5|43932.5|8
1637907630000|2021-11-26 06:20:30|43960|43940|43962.6|43942.6|43962.6|43942.6|43960|43940|1
1637907640000|2021-11-26 06:20:40|43965.1|43945.1|43984.9|43964.9|43984.9|43964.9|43965.1|43945.1|1
1637907650000|2021-11-26 06:20:50|43987.3|43967.3|43979.8|43959.8|43987.3|43967.3|43977.4|43957.4|1
1637907660000|2021-11-26 06:21:00|43974.8|43954.8|43972.3|43952.3|43974.8|43954.8|43969.8|43949.8|3
1637907670000|2021-11-26 06:21:10|43972.4|43952.4|43974.9|43954.9|43974.9|43954.9|43969.9|43949.9|2
1637907680000|2021-11-26 06:21:20|43977.3|43957.3|43982.4|43962.4|43982.4|43962.4|43977.3|43957.3|2
1637907690000|2021-11-26 06:21:30|43984.9|43964.9|43997.5|43977.5|43997.5|43977.5|43984.9|43964.9|6
1637907700000|2021-11-26 06:21:40|44007.3|43987.3|43997.5|43977.5|44007.5|43987.5|43997.5|43977.5|5
1637907710000|2021-11-26 06:21:50|43997.4|43977.4|43992.3|43972.3|43997.4|43977.4|43992.3|43972.3|3
1637907720000|2021-11-26 06:22:00|43989.9|43969.9|43992.3|43972.3|43992.3|43972.3|43989.9|43969.9|0
1637907730000|2021-11-26 06:22:10|43989.8|43969.8|43987.5|43967.5|43989.9|43969.9|43985.1|43965.1|3
1637907740000|2021-11-26 06:22:20|43984.9|43964.9|43984.8|43964.8|43984.9|43964.9|43984.8|43964.8|1
1637907750000|2021-11-26 06:22:30|43979.9|43959.9|43977.4|43957.4|43979.9|43959.9|43977.4|43957.4|2
1637907760000|2021-11-26 06:22:40|43977.5|43957.5|43977.5|43957.5|43977.5|43957.5|43977.5|43957.5|1
1637907780000|2021-11-26 06:23:00|43974.9|43954.9|43977.5|43957.5|43977.5|43957.5|43974.9|43954.9|1
1637907790000|2021-11-26 06:23:10|43977.4|43957.4|43985.1|43965.1|43985.1|43965.1|43977.4|43957.4|2
1637907800000|2021-11-26 06:23:20|43987.6|43967.6|43992.5|43972.5|43992.5|43972.5|43987.6|43967.6|0
1637907810000|2021-11-26 06:23:30|43992.6|43972.6|43992.6|43972.6|43992.6|43972.6|43992.5|43972.5|0
1637907820000|2021-11-26 06:23:40|43992.5|43972.5|43992.6|43972.6|43992.6|43972.6|43990.1|43970.1|1
1637907830000|2021-11-26 06:23:50|43990.1|43970.1|43987.5|43967.5|43992.6|43972.6|43987.5|43967.5|2
1637907840000|2021-11-26 06:24:00|43987.4|43967.4|43979.9|43959.9|43987.4|43967.4|43979.9|43959.9|0
1637907850000|2021-11-26 06:24:10|43977.5|43957.5|43972.5|43952.5|43977.5|43957.5|43967.6|43947.6|0
1637907860000|2021-11-26 06:24:20|43972.6|43952.6|43972.3|43952.3|43972.6|43952.6|43972.3|43952.3|1
1637907870000|2021-11-26 06:24:30|43969.8|43949.8|43952.3|43932.3|43969.8|43949.8|43952.3|43932.3|3
1637907880000|2021-11-26 06:24:40|43952.4|43932.4|43944.9|43924.9|43952.4|43932.4|43944.9|43924.9|0
1637907890000|2021-11-26 06:24:50|43940.1|43920.1|43927.3|43907.3|43942.5|43922.5|43927.3|43907.3|5
1637907900000|2021-11-26 06:25:00|43922.4|43902.4|43924.8|43904.8|43927.4|43907.4|43922.4|43902.4|7
1637907910000|2021-11-26 06:25:10|43927.3|43907.3|43932.4|43912.4|43932.4|43912.4|43924.8|43904.8|8
1637907920000|2021-11-26 06:25:20|43934.9|43914.9|43937.3|43917.3|43937.4|43917.4|43934.9|43914.9|3
1637907930000|2021-11-26 06:25:30|43932.4|43912.4|43917.3|43897.3|43932.4|43912.4|43917.3|43897.3|2
1637907940000|2021-11-26 06:25:40|43922.3|43902.3|43922.3|43902.3|43922.3|43902.3|43922.3|43902.3|4
1637907950000|2021-11-26 06:25:50|43924.8|43904.8|43927.3|43907.3|43927.3|43907.3|43924.8|43904.8|6
1637907960000|2021-11-26 06:26:00|43927.2|43907.2|43924.9|43904.9|43927.2|43907.2|43924.8|43904.8|3
1637907970000|2021-11-26 06:26:10|43927.3|43907.3|43924.9|43904.9|43927.5|43907.5|43924.9|43904.9|1
1637907980000|2021-11-26 06:26:20|43927.3|43907.3|43934.7|43914.7|43937.1|43917.1|43927.3|43907.3|0
1637907990000|2021-11-26 06:26:30|43932.3|43912.3|43932.2|43912.2|43934.7|43914.7|43932.2|43912.2|1
1637908000000|2021-11-26 06:26:40|43934.8|43914.8|43934.8|43914.8|43934.8|43914.8|43932.2|43912.2|2
1637908010000|2021-11-26 06:26:50|43934.7|43914.7|43932.2|43912.2|43934.7|43914.7|43932.2|43912.2|1
1637908020000|2021-11-26 06:27:00|43927.3|43907.3|43924.7|43904.7|43929.8|43909.8|43924.7|43904.7|4
1637908030000|2021-11-26 06:27:10|43922.3|43902.3|43912.3|43892.3|43922.3|43902.3|43912.3|43892.3|5
1637908040000|2021-11-26 06:27:20|43914.8|43894.8|43917.3|43897.3|43917.3|43897.3|43914.8|43894.8|1
1637908050000|2021-11-26 06:27:30|||||||||1
1637908060000|2021-11-26 06:27:40|43917.4|43897.4|43924.9|43904.9|43925|43905|43917.4|43897.4|6
1637908070000|2021-11-26 06:27:50|43925|43905|43929.8|43909.8|43929.8|43909.8|43924.9|43904.9|2
1637908080000|2021-11-26 06:28:00|43930|43910|43929.9|43909.9|43930|43910|43929.9|43909.9|3
1637908090000|2021-11-26 06:28:10|43929.8|43909.8|43927.3|43907.3|43929.8|43909.8|43927.3|43907.3|3
1637908100000|2021-11-26 06:28:20|43924.9|43904.9|43922.3|43902.3|43924.9|43904.9|43922.3|43902.3|2
1637908110000|2021-11-26 06:28:30|43919.8|43899.8|43914.7|43894.7|43919.8|43899.8|43914.7|43894.7|6
1637908120000|2021-11-26 06:28:40|43914.8|43894.8|43912.2|43892.2|43914.8|43894.8|43912.2|43892.2|2
1637908130000|2021-11-26 06:28:50|43914.6|43894.6|43914.8|43894.8|43914.8|43894.8|43912.2|43892.2|2
1637908140000|2021-11-26 06:29:00|43912.3|43892.3|43894.7|43874.7|43912.3|43892.3|43892.2|43872.2|3
1637908150000|2021-11-26 06:29:10|43892.3|43872.3|43882.3|43862.3|43892.3|43872.3|43882.3|43862.3|3
1637908160000|2021-11-26 06:29:20|43882.2|43862.2|43877.3|43857.3|43884.8|43864.8|43877.3|43857.3|4
1637908170000|2021-11-26 06:29:30|43877.2|43857.2|43882.3|43862.3|43882.3|43862.3|43877.2|43857.2|3
1637908180000|2021-11-26 06:29:40|43879.8|43859.8|43887.3|43867.3|43887.3|43867.3|43877.4|43857.4|0
1637908190000|2021-11-26 06:29:50|43889.7|43869.7|43894.9|43874.9|43902.3|43882.3|43889.7|43869.7|4
1637908200000|2021-11-26 06:30:00|43894.8|43874.8|43887.5|43867.5|43897.3|43877.3|43887.5|43867.5|1
1637908210000|2021-11-26 06:30:10|43889.9|43869.9|43882.6|43862.6|43889.9|43869.9|43882.6|43862.6|3
1637908220000|2021-11-26 06:30:20|43887.4|43867.4|43882.5|43862.5|43887.4|43867.4|43882.5|43862.5|8
1637908230000|2021-11-26 06:30:30|43882.4|43862.4|43879.9|43859.9|43882.4|43862.4|43879.9|43859.9|4
1637908240000|2021-11-26 06:30:40|43877.5|43857.5|43877.5|43857.5|43882.3|43862.3|43877.5|43857.5|1
1637908250000|2021-11-26 06:30:50|43879.9|43859.9|43884.8|43864.8|43889.9|43869.9|43879.9|43859.9|5
1637908260000|2021-11-26 06:31:00|43887.3|43867.3|43879.9|43859.9|43887.3|43867.3|43879.9|43859.9|1
1637908270000|2021-11-26 06:31:10|43882.3|43862.3|43877.4|43857.4|43887.3|43867.3|43877.4|43857.4|3
1637908280000|2021-11-26 06:31:20|43877.5|43857.5|43872.5|43852.5|43882.3|43862.3|43872.5|43852.5|2
1637908290000|2021-11-26 06:31:30|43870|43850|43877.5|43857.5|43877.5|43857.5|43870|43850|3
1637908300000|2021-11-26 06:31:40|43877.4|43857.4|43877.3|43857.3|43879.9|43859.9|43877.3|43857.3|2
1637908310000|2021-11-26 06:31:50|43882.3|43862.3|43887.3|43867.3|43887.3|43867.3|43882.3|43862.3|3
1637908320000|2021-11-26 06:32:00|43890|43870|43887.4|43867.4|43890|43870|43887.4|43867.4|2
1637908330000|2021-11-26 06:32:10|43885|43865|43887.5|43867.5|43887.5|43867.5|43870|43850|16
1637908340000|2021-11-26 06:32:20|43889.9|43869.9|43897.4|43877.4|43899.8|43879.8|43887.4|43867.4|8
1637908350000|2021-11-26 06:32:30|43897.3|43877.3|43890.1|43870.1|43897.3|43877.3|43890.1|43870.1|0
1637908360000|2021-11-26 06:32:40|43890|43870|43889.8|43869.8|43890|43870|43889.8|43869.8|5
1637908370000|2021-11-26 06:32:50|||||||||1
1637908380000|2021-11-26 06:33:00|43892.3|43872.3|43892.3|43872.3|43894.9|43874.9|43892.3|43872.3|1
1637908390000|2021-11-26 06:33:10|43887.4|43867.4|43879.9|43859.9|43887.4|43867.4|43879.9|43859.9|2
1637908400000|2021-11-26 06:33:20|43877.5|43857.5|43872.6|43852.6|43877.5|43857.5|43870.1|43850.1|3
1637908410000|2021-11-26 06:33:30|43875|43855|43875|43855|43875|43855|43875|43855|1
1637908420000|2021-11-26 06:33:40|43875.1|43855.1|43880|43860|43880|43860|43875.1|43855.1|0
1637908430000|2021-11-26 06:33:50|43877.6|43857.6|43880.1|43860.1|43882.5|43862.5|43877.6|43857.6|1
1637908440000|2021-11-26 06:34:00|43877.6|43857.6|43872.6|43852.6|43882.6|43862.6|43872.6|43852.6|2
1637908450000|2021-11-26 06:34:10|43875.1|43855.1|43872.6|43852.6|43875.1|43855.1|43870.1|43850.1|0
1637908460000|2021-11-26 06:34:20|43877.5|43857.5|43882.3|43862.3|43882.3|43862.3|43877.5|43857.5|0
1637908470000|2021-11-26 06:34:30|43882.5|43862.5|43882.5|43862.5|43882.5|43862.5|43882.5|43862.5|0
1637908480000|2021-11-26 06:34:40|43880.1|43860.1|43890.1|43870.1|43892.5|43872.5|43880.1|43860.1|7
1637908490000|2021-11-26 06:34:50|43892.6|43872.6|43890.1|43870.1|43892.6|43872.6|43887.6|43867.6|1
1637908500000|2021-11-26 06:35:00|43887.6|43867.6|43885|43865|43887.6|43867.6|43885|43865|5
1637908510000|2021-11-26 06:35:10|43882.6|43862.6|43887.6|43867.6|43887.6|43867.6|43882.6|43862.6|6
1637908520000|2021-11-26 06:35:20|43887.5|43867.5|43887.6|43867.6|43887.6|43867.6|43885.1|43865.1|3
1637908530000|2021-11-26 06:35:30|43887.7|43867.7|43890.2|43870.2|43890.2|43870.2|43887.7|43867.7|1
1637908540000|2021-11-26 06:35:40|43890.1|43870.1|43892.5|43872.5|43894.9|43874.9|43887.6|43867.6|1
1637908550000|2021-11-26 06:35:50|43892.6|43872.6|43895.1|43875.1|43895.1|43875.1|43892.5|43872.5|0
1637908560000|2021-11-26 06:36:00|43897.5|43877.5|43900.1|43880.1|43900.1|43880.1|43897.5|43877.5|3
1637908570000|2021-11-26 06:36:10|43900|43880|43897.6|43877.6|43900|43880|43897.6|43877.6|0
1637908580000|2021-11-26 06:36:20|43900.2|43880.2|43902.5|43882.5|43902.6|43882.6|43900.2|43880.2|7
1637908590000|2021-11-26 06:36:30|43904.9|43884.9|43905.1|43885.1|43905.1|43885.1|43904.9|43884.9|0
1637908600000|2021-11-26 06:36:40|43910.1|43890.1|43907.6|43887.6|43910.1|43890.1|43907.6|43887.6|1
1637908610000|2021-11-26 06:36:50|43907.5|43887.5|43899.9|43879.9|43907.5|43887.5|43899.9|43879.9|2
1637908620000|2021-11-26 06:37:00|43895.1|43875.1|43892.6|43872.6|43895.1|43875.1|43890.2|43870.2|0
1637908630000|2021-11-26 06:37:10|43895.1|43875.1|43897.5|43877.5|43897.5|43877.5|43895.1|43875.1|2
1637908640000|2021-11-26 06:37:20|43900|43880|43902.4|43882.4|43902.4|43882.4|43900|43880|0
1637908650000|2021-11-26 06:37:30|43902.5|43882.5|43902.5|43882.5|43902.5|43882.5|43902.5|43882.5|1
1637908660000|2021-11-26 06:37:40|43904.9|43884.9|43907.4|43887.4|43907.4|43887.4|43904.9|43884.9|0
1637908670000|2021-11-26 06:37:50|43907.3|43887.3|43909.9|43889.9|43909.9|43889.9|43904.9|43884.9|5
1637908680000|2021-11-26 06:38:00|43910|43890|43915|43895|43915|43895|43910|43890|1
1637908690000|2021-11-26 06:38:10|43917.3|43897.3|43917.3|43897.3|43917.4|43897.4|43914.9|43894.9|1
1637908700000|2021-11-26 06:38:20|43917.4|43897.4|43917.3|43897.3|43917.4|43897.4|43917.3|43897.3|2
1637908710000|2021-11-26 06:38:30|43919.8|43899.8|43924.9|43904.9|43924.9|43904.9|43917.3|43897.3|8
1637908720000|2021-11-26 06:38:40|43927.4|43907.4|43932.3|43912.3|43934.8|43914.8|43927.4|43907.4|10
1637908730000|2021-11-26 06:38:50|43929.7|43909.7|43922.2|43902.2|43929.7|43909.7|43922.2|43902.2|2
1637908740000|2021-11-26 06:39:00|43919.7|43899.7|43932.2|43912.2|43934.6|43914.6|43919.7|43899.7|8
1637908750000|2021-11-26 06:39:10|43937.2|43917.2|43934.7|43914.7|43937.2|43917.2|43934.7|43914.7|3
1637908760000|2021-11-26 06:39:20|43937.2|43917.2|43939.7|43919.7|43939.7|43919.7|43934.8|43914.8|3
1637908770000|2021-11-26 06:39:30|43937.2|43917.2|43942.2|43922.2|43944.7|43924.7|43937.2|43917.2|7
1637908780000|2021-11-26 06:39:40|43944.6|43924.6|43952.1|43932.1|43952.1|43932.1|43942.2|43922.2|4
1637908790000|2021-11-26 06:39:50|43949.7|43929.7|43952|43932|43952.1|43932.1|43949.6|43929.6|1
1637908800000|2021-11-26 06:40:00|43954.5|43934.5|43949.6|43929.6|43957.2|43937.2|43949.6|43929.6|7
1637908810000|2021-11-26 06:40:10|43949.7|43929.7|43962.1|43942.1|43962.1|43942.1|43949.7|43929.7|7
1637908820000|2021-11-26 06:40:20|43959.7|43939.7|43962.2|43942.2|43962.2|43942.2|43959.7|43939.7|0
1637908830000|2021-11-26 06:40:30|43959.8|43939.8|43957.2|43937.2|43962.2|43942.2|43957.2|43937.2|4
1637908840000|2021-11-26 06:40:40|43959.6|43939.6|43957|43937|43962.1|43942.1|43957|43937|2
1637908850000|2021-11-26 06:40:50|43957.2|43937.2|43957.2|43937.2|43957.2|43937.2|43957.2|43937.2|2
1637908860000|2021-11-26 06:41:00|43957.1|43937.1|43974.6|43954.6|43977|43957|43957.1|43937.1|8
1637908870000|2021-11-26 06:41:10|43972.2|43952.2|43967.2|43947.2|43977.2|43957.2|43967.2|43947.2|3
1637908880000|2021-11-26 06:41:20|43969.6|43949.6|43974.6|43954.6|43974.6|43954.6|43969.6|43949.6|2
1637908890000|2021-11-26 06:41:30|43974.7|43954.7|43977.1|43957.1|43977.1|43957.1|43974.7|43954.7|0
1637908900000|2021-11-26 06:41:40|43979.6|43959.6|43982.1|43962.1|43982.1|43962.1|43979.6|43959.6|0
1637908910000|2021-11-26 06:41:50|43982.2|43962.2|43974.6|43954.6|43987.1|43967.1|43974.6|43954.6|6
1637908920000|2021-11-26 06:42:00|43972.1|43952.1|43967.1|43947.1|43972.1|43952.1|43964.7|43944.7|7
1637908930000|2021-11-26 06:42:10|43969.5|43949.5|43977|43957|43977|43957|43969.5|43949.5|2
1637908940000|2021-11-26 06:42:20|43979.5|43959.5|43982.2|43962.2|43982.2|43962.2|43977.2|43957.2|6
1637908950000|2021-11-26 06:42:30|43982.3|43962.3|43977|43957|43984.6|43964.6|43977|43957|7
1637908960000|2021-11-26 06:42:40|43972|43952|43972|43952|43972|43952|43972|43952|1
1637908970000|2021-11-26 06:42:50|43969.5|43949.5|43972|43952|43972|43952|43969.5|43949.5|2
1637908980000|2021-11-26 06:43:00|43967|43947|43969.5|43949.5|43972|43952|43967|43947|2
1637908990000|2021-11-26 06:43:10|43967|43947|43969.5|43949.5|43969.5|43949.5|43967|43947|0
1637909000000|2021-11-26 06:43:20|43967|43947|43967|43947|43967|43947|43967|43947|1
1637909010000|2021-11-26 06:43:30|43967.1|43947.1|43962|43942|43969.5|43949.5|43962|43942|2
1637909020000|2021-11-26 06:43:40|43961.9|43941.9|43956.9|43936.9|43962|43942|43956.8|43936.8|1
1637909030000|2021-11-26 06:43:50|43954.5|43934.5|43949.6|43929.6|43954.5|43934.5|43949.6|43929.6|0
1637909040000|2021-11-26 06:44:00|43952|43932|43942.2|43922.2|43952.1|43932.1|43942.2|43922.2|2
1637909050000|2021-11-26 06:44:10|43944.7|43924.7|43944.7|43924.7|43949.6|43929.6|43944.6|43924.6|3
1637909060000|2021-11-26 06:44:20|43944.6|43924.6|43939.7|43919.7|43944.6|43924.6|43939.7|43919.7|2
1637909070000|2021-11-26 06:44:30|43939.6|43919.6|43939.7|43919.7|43939.7|43919.7|43937.1|43917.1|3
1637909080000|2021-11-26 06:44:40|43939.6|43919.6|43934.7|43914.7|43939.7|43919.7|43934.7|43914.7|1
1637909090000|2021-11-26 06:44:50|43937.1|43917.1|43927.2|43907.2|43937.1|43917.1|43927.2|43907.2|2
1637909100000|2021-11-26 06:45:00|43927.1|43907.1|43952.2|43932.2|43952.2|43932.2|43927.1|43907.1|14
1637909110000|2021-11-26 06:45:10|43952.1|43932.1|43959.5|43939.5|43959.5|43939.5|43952.1|43932.1|1
1637909120000|2021-11-26 06:45:20|43959.6|43939.6|43959.6|43939.6|43962.1|43942.1|43959.6|43939.6|1
1637909130000|2021-11-26 06:45:30|43962.1|43942.1|43952.1|43932.1|43962.2|43942.2|43952.1|43932.1|3
1637909140000|2021-11-26 06:45:40|43949.5|43929.5|43947.1|43927.1|43952.1|43932.1|43947.1|43927.1|4
1637909150000|2021-11-26 06:45:50|43944.6|43924.6|43952|43932|43952.1|43932.1|43944.6|43924.6|4
1637909160000|2021-11-26 06:46:00|43954.6|43934.6|43957.1|43937.1|43957.1|43937.1|43952.1|43932.1|2
1637909170000|2021-11-26 06:46:10|43954.6|43934.6|43957.1|43937.1|43957.1|43937.1|43954.6|43934.6|1
1637909180000|2021-11-26 06:46:20|43957|43937|43947.2|43927.2|43957|43937|43947.2|43927.2|4
1637909190000|2021-11-26 06:46:30|43947.1|43927.1|43932.2|43912.2|43949.6|43929.6|43932.2|43912.2|2
1637909200000|2021-11-26 06:46:40|43929.8|43909.8|43927.1|43907.1|43929.8|43909.8|43927.1|43907.1|3
1637909210000|2021-11-26 06:46:50|43927.2|43907.2|43929.6|43909.6|43929.6|43909.6|43924.6|43904.6|2
1637909220000|2021-11-26 06:47:00|43929.7|43909.7|43917.2|43897.2|43929.7|43909.7|43917.1|43897.1|3
1637909230000|2021-11-26 06:47:10|43922.1|43902.1|43912.2|43892.2|43922.1|43902.1|43912.1|43892.1|1
1637909240000|2021-11-26 06:47:20|43912.1|43892.1|43912.2|43892.2|43912.2|43892.2|43912.1|43892.1|2
1637909250000|2021-11-26 06:47:30|43909.7|43889.7|43907.2|43887.2|43909.7|43889.7|43907.2|43887.2|0
1637909260000|2021-11-26 06:47:40|43909.6|43889.6|43909.8|43889.8|43909.8|43889.8|43909.6|43889.6|6
1637909270000|2021-11-26 06:47:50|43909.7|43889.7|43907.1|43887.1|43909.7|43889.7|43907.1|43887.1|2
1637909280000|2021-11-26 06:48:00|43904.6|43884.6|43909.6|43889.6|43909.6|43889.6|43904.6|43884.6|2
1637909290000|2021-11-26 06:48:10|43912.1|43892.1|43912.1|43892.1|43912.1|43892.1|43912.1|43892.1|1
1637909310000|2021-11-26 06:48:30|43914.6|43894.6|43922.1|43902.1|43922.1|43902.1|43914.6|43894.6|0
1637909320000|2021-11-26 06:48:40|43924.6|43904.6|43927.1|43907.1|43927.1|43907.1|43924.6|43904.6|0
1637909330000|2021-11-26 06:48:50|43929.5|43909.5|43927.2|43907.2|43929.6|43909.6|43927.2|43907.2|0
1637909350000|2021-11-26 06:49:10|43927.3|43907.3|43932.1|43912.1|43932.2|43912.2|43927.3|43907.3|1
1637909360000|2021-11-26 06:49:20|43929.7|43909.7|43929.7|43909.7|43929.7|43909.7|43929.7|43909.7|0
1637909370000|2021-11-26 06:49:30|43924.8|43904.8|43922.3|43902.3|43927.3|43907.3|43922.3|43902.3|2
1637909380000|2021-11-26 06:49:40|43924.7|43904.7|43927.2|43907.2|43927.2|43907.2|43924.7|43904.7|1
1637909390000|2021-11-26 06:49:50|43924.8|43904.8|43927.2|43907.2|43927.2|43907.2|43924.8|43904.8|0
1637909400000|2021-11-26 06:50:00|43932.3|43912.3|43942.4|43922.4|43942.4|43922.4|43932.3|43912.3|6
1637909410000|2021-11-26 06:50:10|43947.2|43927.2|43947.4|43927.4|43947.4|43927.4|43947.2|43927.2|3
1637909420000|2021-11-26 06:50:20|43947.3|43927.3|43944.8|43924.8|43947.3|43927.3|43944.8|43924.8|3
1637909430000|2021-11-26 06:50:30|||||||||1
1637909440000|2021-11-26 06:50:40|43947.2|43927.2|43947.2|43927.2|43947.2|43927.2|43947.2|43927.2|0
1637909460000|2021-11-26 06:51:00|43947.3|43927.3|43942.4|43922.4|43947.3|43927.3|43942.4|43922.4|4
1637909470000|2021-11-26 06:51:10|43939.9|43919.9|43927.4|43907.4|43939.9|43919.9|43927.4|43907.4|3
1637909480000|2021-11-26 06:51:20|43927.3|43907.3|43929.8|43909.8|43929.8|43909.8|43927.3|43907.3|3
1637909490000|2021-11-26 06:51:30|43927.4|43907.4|43927.4|43907.4|43927.4|43907.4|43927.4|43907.4|0
1637909500000|2021-11-26 06:51:40|43929.8|43909.8|43927.3|43907.3|43929.8|43909.8|43927.3|43907.3|1
1637909510000|2021-11-26 06:51:50|43927.4|43907.4|43932.3|43912.3|43932.3|43912.3|43927.4|43907.4|11
1637909520000|2021-11-26 06:52:00|43929.9|43909.9|43929.9|43909.9|43929.9|43909.9|43929.9|43909.9|0
1637909530000|2021-11-26 06:52:10|43932.4|43912.4|43934.8|43914.8|43934.8|43914.8|43929.9|43909.9|9
1637909540000|2021-11-26 06:52:20|43934.9|43914.9|43929.9|43909.9|43934.9|43914.9|43929.9|43909.9|0
1637909550000|2021-11-26 06:52:30|43927.5|43907.5|43929.9|43909.9|43929.9|43909.9|43927.5|43907.5|0
1637909560000|2021-11-26 06:52:40|43927.5|43907.5|43927.4|43907.4|43929.9|43909.9|43927.4|43907.4|2
1637909570000|2021-11-26 06:52:50|43924.9|43904.9|43924.9|43904.9|43924.9|43904.9|43924.9|43904.9|1
1637909580000|2021-11-26 06:53:00|43922.4|43902.4|43935|43915|43935|43915|43922.4|43902.4|1
1637909600000|2021-11-26 06:53:20|||||||||3
1637909610000|2021-11-26 06:53:30|43935.1|43915.1|43937.5|43917.5|43937.5|43917.5|43935.1|43915.1|0
1637909620000|2021-11-26 06:53:40|43935.1|43915.1|43937.4|43917.4|43937.4|43917.4|43934.9|43914.9|0
1637909630000|2021-11-26 06:53:50|43934.8|43914.8|43929.9|43909.9|43934.8|43914.8|43924.9|43904.9|8
1637909640000|2021-11-26 06:54:00|43924.9|43904.9|43932.4|43912.4|43932.4|43912.4|43924.9|43904.9|1
1637909650000|2021-11-26 06:54:10|43932.5|43912.5|43939.9|43919.9|43939.9|43919.9|43932.5|43912.5|4
1637909660000|2021-11-26 06:54:20|43940|43920|43932.4|43912.4|43942.5|43922.5|43932.4|43912.4|4
1637909670000|2021-11-26 06:54:30|43929.9|43909.9|43929.9|43909.9|43929.9|43909.9|43929.9|43909.9|0
1637909680000|2021-11-26 06:54:40|43934.9|43914.9|43934.9|43914.9|43934.9|43914.9|43934.9|43914.9|1
1637909700000|2021-11-26 06:55:00|43932.4|43912.4|43944.9|43924.9|43947.3|43927.3|43932.4|43912.4|3
1637909710000|2021-11-26 06:55:10|43942.4|43922.4|43945|43925|43945.1|43925.1|43940|43920|2
1637909720000|2021-11-26 06:55:20|43945.1|43925.1|43962.4|43942.4|43967.2|43947.2|43945.1|43925.1|4
1637909730000|2021-11-26 06:55:30|43964.9|43944.9|43964.9|43944.9|43967.5|43947.5|43964.9|43944.9|4
1637909740000|2021-11-26 06:55:40|43959.9|43939.9|43959.9|43939.9|43959.9|43939.9|43957.5|43937.5|0
1637909750000|2021-11-26 06:55:50|43957.5|43937.5|43959.9|43939.9|43959.9|43939.9|43957.5|43937.5|0
1637909760000|2021-11-26 06:56:00|43962.4|43942.4|43964.9|43944.9|43964.9|43944.9|43959.9|43939.9|1
1637909770000|2021-11-26 06:56:10|43967.4|43947.4|43967.4|43947.4|43967.4|43947.4|43967.4|43947.4|0
1637909780000|2021-11-26 06:56:20|43974.9|43954.9|43982.2|43962.2|43982.4|43962.4|43974.9|43954.9|0
1637909790000|2021-11-26 06:56:30|43982.3|43962.3|43982.3|43962.3|43982.4|43962.4|43974.7|43954.7|12
1637909800000|2021-11-26 06:56:40|43977.2|43957.2|43969.7|43949.7|43977.2|43957.2|43969.7|43949.7|1
1637909810000|2021-11-26 06:56:50|43969.8|43949.8|43972.2|43952.2|43972.2|43952.2|43967.3|43947.3|5
1637909820000|2021-11-26 06:57:00|43972.3|43952.3|43972.2|43952.2|43977.1|43957.1|43972.2|43952.2|3
1637909830000|2021-11-26 06:57:10|43969.6|43949.6|43967.1|43947.1|43969.6|43949.6|43967.1|43947.1|4
1637909840000|2021-11-26 06:57:20|43967|43947|43967.1|43947.1|43967.1|43947.1|43962.1|43942.1|4
1637909850000|2021-11-26 06:57:30|43964.6|43944.6|43962.1|43942.1|43967.1|43947.1|43962.1|43942.1|0
1637909880000|2021-11-26 06:58:00|43962.2|43942.2|43969.6|43949.6|43969.6|43949.6|43962.2|43942.2|2
1637909890000|2021-11-26 06:58:10|43967.2|43947.2|43969.6|43949.6|43969.6|43949.6|43967.2|43947.2|0
1637909900000|2021-11-26 06:58:20|43967.2|43947.2|43967.1|43947.1|43967.2|43947.2|43967.1|43947.1|0
1637909910000|2021-11-26 06:58:30|43964.6|43944.6|43962.1|43942.1|43964.6|43944.6|43962.1|43942.1|2
1637909920000|2021-11-26 06:58:40|43962|43942|43947.1|43927.1|43962|43942|43947.1|43927.1|5
1637909930000|2021-11-26 06:58:50|43942|43922|43944.6|43924.6|43944.6|43924.6|43939.5|43919.5|9
1637909940000|2021-11-26 06:59:00|43947.1|43927.1|43962.1|43942.1|43967|43947|43947.1|43927.1|1
1637909960000|2021-11-26 06:59:20|43962|43942|43957|43937|43962|43942|43957|43937|2
1637909970000|2021-11-26 06:59:30|43957.1|43937.1|43952.1|43932.1|43957.1|43937.1|43952.1|43932.1|1
1637909980000|2021-11-26 06:59:40|43952|43932|43957.1|43937.1|43957.1|43937.1|43949.6|43929.6|1
1637909990000|2021-11-26 06:59:50|43956.9|43936.9|43956.8|43936.8|43961.8|43941.8|43956.8|43936.8|5
1637910000000|2021-11-26 07:00:00|43952|43932|43961.8|43941.8|43964.3|43944.3|43952|43932|3
1637910010000|2021-11-26 07:00:10|43959.3|43939.3|43926.8|43906.8|43959.3|43939.3|43926.8|43906.8|6
1637910020000|2021-11-26 07:00:20|43929.3|43909.3|43914.5|43894.5|43929.3|43909.3|43914.4|43894.4|3
1637910030000|2021-11-26 07:00:30|43912|43892|43912.1|43892.1|43914.5|43894.5|43912|43892|5
1637910040000|2021-11-26 07:00:40|43912|43892|43902|43882|43912.1|43892.1|43901.9|43881.9|4
1637910050000|2021-11-26 07:00:50|43901.9|43881.9|43889.5|43869.5|43901.9|43881.9|43887|43867|2
1637910060000|2021-11-26 07:01:00|43887|43867|43889.5|43869.5|43889.5|43869.5|43887|43867|2
1637910070000|2021-11-26 07:01:10|43887.1|43867.1|43887.1|43867.1|43889.5|43869.5|43887.1|43867.1|0
1637910080000|2021-11-26 07:01:20|43884.6|43864.6|43887.2|43867.2|43889.6|43869.6|43884.6|43864.6|2
1637910090000|2021-11-26 07:01:30|43887.1|43867.1|43887.2|43867.2|43887.2|43867.2|43887.1|43867.1|1
1637910100000|2021-11-26 07:01:40|43887.1|43867.1|43887.1|43867.1|43887.2|43867.2|43887.1|43867.1|0
1637910110000|2021-11-26 07:01:50|43887.2|43867.2|43887.2|43867.2|43887.2|43867.2|43887.2|43867.2|0
1637910120000|2021-11-26 07:02:00|43889.6|43869.6|43884.6|43864.6|43889.6|43869.6|43884.6|43864.6|0
1637910130000|2021-11-26 07:02:10|43882.1|43862.1|43879.6|43859.6|43882.1|43862.1|43879.6|43859.6|0
1637910140000|2021-11-26 07:02:20|43877.2|43857.2|43877.1|43857.1|43879.6|43859.6|43874.7|43854.7|1
1637910150000|2021-11-26 07:02:30|43879.5|43859.5|43884.8|43864.8|43884.8|43864.8|43879.5|43859.5|3
1637910160000|2021-11-26 07:02:40|43884.7|43864.7|43887.2|43867.2|43887.2|43867.2|43884.6|43864.6|0
1637910170000|2021-11-26 07:02:50|43887.1|43867.1|43906.9|43886.9|43906.9|43886.9|43887.1|43867.1|2
1637910180000|2021-11-26 07:03:00|43902|43882|43897.1|43877.1|43902|43882|43896.9|43876.9|3
1637910190000|2021-11-26 07:03:10|43899.5|43879.5|43912.1|43892.1|43912.1|43892.1|43899.5|43879.5|2
1637910200000|2021-11-26 07:03:20|43909.6|43889.6|43917.1|43897.1|43917.1|43897.1|43909.6|43889.6|2
1637910210000|2021-11-26 07:03:30|43914.6|43894.6|43917|43897|43917|43897|43914.5|43894.5|2
1637910220000|2021-11-26 07:03:40|43916.9|43896.9|43912.2|43892.2|43917.1|43897.1|43902.1|43882.1|5
1637910230000|2021-11-26 07:03:50|43914.6|43894.6|43902.3|43882.3|43914.6|43894.6|43902.3|43882.3|1
1637910240000|2021-11-26 07:04:00|43904.7|43884.7|43902.1|43882.1|43907.2|43887.2|43902.1|43882.1|1
1637910250000|2021-11-26 07:04:10|43902|43882|43907|43887|43907|43887|43897.1|43877.1|0
1637910260000|2021-11-26 07:04:20|43904.5|43884.5|43917.1|43897.1|43917.1|43897.1|43904.5|43884.5|2
1637910270000|2021-11-26 07:04:30|43919.5|43899.5|43924.4|43904.4|43924.4|43904.4|43917.1|43897.1|1
1637910280000|2021-11-26 07:04:40|43924.5|43904.5|43936.9|43916.9|43937|43917|43924.5|43904.5|1
1637910290000|2021-11-26 07:04:50|43934.5|43914.5|43931.9|43911.9|43936.9|43916.9|43931.9|43911.9|5
1637910300000|2021-11-26 07:05:00|43929.5|43909.5|43924.6|43904.6|43932|43912|43922.1|43902.1|2
1637910310000|2021-11-26 07:05:10|43927.1|43907.1|43927.1|43907.1|43929.6|43909.6|43927.1|43907.1|3
1637910320000|2021-11-26 07:05:20|43927.2|43907.2|43924.6|43904.6|43929.6|43909.6|43924.6|43904.6|1
1637910330000|2021-11-26 07:05:30|43927.1|43907.1|43924.6|43904.6|43927.1|43907.1|43924.6|43904.6|2
1637910340000|2021-11-26 07:05:40|43914.6|43894.6|43902.1|43882.1|43914.6|43894.6|43899.7|43879.7|3
1637910350000|2021-11-26 07:05:50|43899.6|43879.6|43897.1|43877.1|43904.6|43884.6|43897.1|43877.1|1
1637910360000|2021-11-26 07:06:00|43899.6|43879.6|43904.5|43884.5|43904.5|43884.5|43899.6|43879.6|1
1637910370000|2021-11-26 07:06:10|43904.6|43884.6|43894.6|43874.6|43906.9|43886.9|43892|43872|2
1637910380000|2021-11-26 07:06:20|43892.1|43872.1|43889.4|43869.4|43892.1|43872.1|43886.9|43866.9|1
1637910390000|2021-11-26 07:06:30|43889.6|43869.6|43902.1|43882.1|43902.1|43882.1|43889.6|43869.6|1
1637910400000|2021-11-26 07:06:40|43904.5|43884.5|43887.2|43867.2|43904.5|43884.5|43887.2|43867.2|2
1637910410000|2021-11-26 07:06:50|43887.1|43867.1|43904.6|43884.6|43907.1|43887.1|43887.1|43867.1|4
1637910420000|2021-11-26 07:07:00|43904.5|43884.5|43897.2|43877.2|43904.5|43884.5|43892.2|43872.2|3
1637910430000|2021-11-26 07:07:10|43899.7|43879.7|43897.2|43877.2|43899.7|43879.7|43892.1|43872.1|2
1637910440000|2021-11-26 07:07:20|43897.3|43877.3|43902.2|43882.2|43904.6|43884.6|43897.2|43877.2|9
1637910450000|2021-11-26 07:07:30|43902.1|43882.1|43902.2|43882.2|43904.6|43884.6|43899.7|43879.7|0
1637910460000|2021-11-26 07:07:40|43904.6|43884.6|43912.2|43892.2|43912.2|43892.2|43902.2|43882.2|2
1637910470000|2021-11-26 07:07:50|43909.8|43889.8|43907.2|43887.2|43909.8|43889.8|43907.2|43887.2|0
1637910480000|2021-11-26 07:08:00|43904.6|43884.6|43902.2|43882.2|43904.6|43884.6|43902.2|43882.2|0
1637910490000|2021-11-26 07:08:10|43902.3|43882.3|43899.7|43879.7|43904.6|43884.6|43899.7|43879.7|0
1637910500000|2021-11-26 07:08:20|43904.6|43884.6|43914.7|43894.7|43914.7|43894.7|43904.6|43884.6|2
1637910510000|2021-11-26 07:08:30|43917.1|43897.1|43917.2|43897.2|43919.6|43899.6|43917.1|43897.1|2
1637910520000|2021-11-26 07:08:40|43919.6|43899.6|43912.1|43892.1|43919.6|43899.6|43912.1|43892.1|3
1637910530000|2021-11-26 07:08:50|43912.2|43892.2|43917.3|43897.3|43917.3|43897.3|43912.2|43892.2|2
1637910540000|2021-11-26 07:09:00|43917.2|43897.2|43922.1|43902.1|43924.6|43904.6|43917.2|43897.2|1
1637910550000|2021-11-26 07:09:10|43917.1|43897.1|43922.1|43902.1|43924.5|43904.5|43917.1|43897.1|2
1637910560000|2021-11-26 07:09:20|43924.6|43904.6|43927.1|43907.1|43927.1|43907.1|43922.1|43902.1|0
1637910570000|2021-11-26 07:09:30|43922.1|43902.1|43927.1|43907.1|43927.1|43907.1|43922.1|43902.1|0
1637910580000|2021-11-26 07:09:40|43924.6|43904.6|43927.1|43907.1|43927.1|43907.1|43924.6|43904.6|0
1637910590000|2021-11-26 07:09:50|43924.6|43904.6|43919.7|43899.7|43927.1|43907.1|43919.7|43899.7|4
1637910600000|2021-11-26 07:10:00|43919.6|43899.6|43914.6|43894.6|43919.6|43899.6|43912.1|43892.1|2
1637910610000|2021-11-26 07:10:10|43912.1|43892.1|43907.1|43887.1|43912.1|43892.1|43904.6|43884.6|8
1637910620000|2021-11-26 07:10:20|43907|43887|43897.1|43877.1|43907|43887|43897.1|43877.1|0
1637910630000|2021-11-26 07:10:30|43902.1|43882.1|43902.1|43882.1|43902.1|43882.1|43902.1|43882.1|2
1637910640000|2021-11-26 07:10:40|43899.6|43879.6|43907|43887|43907|43887|43897.1|43877.1|2
1637910650000|2021-11-26 07:10:50|43907.1|43887.1|43912|43892|43912.1|43892.1|43907|43887|0
1637910660000|2021-11-26 07:11:00|43909.6|43889.6|43922.1|43902.1|43922.1|43902.1|43909.6|43889.6|0
1637910670000|2021-11-26 07:11:10|43924.6|43904.6|43929.5|43909.5|43929.5|43909.5|43922.1|43902.1|0
1637910680000|2021-11-26 07:11:20|43931.9|43911.9|43927.1|43907.1|43932|43912|43927.1|43907.1|0
1637910690000|2021-11-26 07:11:30|43929.5|43909.5|43927.1|43907.1|43929.5|43909.5|43927|43907|0
1637910700000|2021-11-26 07:11:40|43929.5|43909.5|43927.1|43907.1|43929.5|43909.5|43924.5|43904.5|1
1637910710000|2021-11-26 07:11:50|43929.5|43909.5|43922.1|43902.1|43929.5|43909.5|43922.1|43902.1|1
1637910720000|2021-11-26 07:12:00|43926.9|43906.9|43931.9|43911.9|43931.9|43911.9|43926.9|43906.9|0
1637910730000|2021-11-26 07:12:10|||||||||1
1637910740000|2021-11-26 07:12:20|43929.5|43909.5|43929.5|43909.5|43929.5|43909.5|43929.5|43909.5|1
1637910750000|2021-11-26 07:12:30|43932.1|43912.1|43932.1|43912.1|43932.1|43912.1|43932.1|43912.1|0
1637910760000|2021-11-26 07:12:40|43934.5|43914.5|43937|43917|43937|43917|43934.5|43914.5|5
1637910770000|2021-11-26 07:12:50|43937.1|43917.1|43949.5|43929.5|43949.5|43929.5|43937.1|43917.1|8
1637910780000|2021-11-26 07:13:00|43947.1|43927.1|43947.1|43927.1|43949.5|43929.5|43947.1|43927.1|1
1637910790000|2021-11-26 07:13:10|43947|43927|43949.5|43929.5|43949.5|43929.5|43947|43927|0
1637910800000|2021-11-26 07:13:20|43949.6|43929.6|43952.1|43932.1|43954.6|43934.6|43949.5|43929.5|2
1637910810000|2021-11-26 07:13:30|43949.6|43929.6|43947.1|43927.1|43949.6|43929.6|43947.1|43927.1|0
1637910820000|2021-11-26 07:13:40|43944.6|43924.6|43942.2|43922.2|43944.6|43924.6|43942.1|43922.1|0
1637910830000|2021-11-26 07:13:50|43942.1|43922.1|43944.6|43924.6|43947.1|43927.1|43942.1|43922.1|0
1637910840000|2021-11-26 07:14:00|43942.1|43922.1|43944.6|43924.6|43947.1|43927.1|43942.1|43922.1|1
1637910850000|2021-11-26 07:14:10|43947.1|43927.1|43947.2|43927.2|43952.1|43932.1|43947.1|43927.1|0
1637910860000|2021-11-26 07:14:20|43952.1|43932.1|43952.1|43932.1|43952.1|43932.1|43947.1|43927.1|6
1637910870000|2021-11-26 07:14:30|43947.1|43927.1|43957.1|43937.1|43957.1|43937.1|43947.1|43927.1|7
1637910880000|2021-11-26 07:14:40|43954.6|43934.6|43952.1|43932.1|43957.1|43937.1|43952.1|43932.1|2
1637910890000|2021-11-26 07:14:50|43957.1|43937.1|43947.1|43927.1|43957.1|43937.1|43947.1|43927.1|1
1637910900000|2021-11-26 07:15:00|43947.2|43927.2|43947.1|43927.1|43949.6|43929.6|43944.6|43924.6|2
1637910910000|2021-11-26 07:15:10|43942.1|43922.1|43941.9|43921.9|43947.1|43927.1|43941.9|43921.9|3
1637910920000|2021-11-26 07:15:20|43944.4|43924.4|43939.5|43919.5|43944.5|43924.5|43939.5|43919.5|2
1637910930000|2021-11-26 07:15:30|43937|43917|43936.9|43916.9|43939.4|43919.4|43934.5|43914.5|2
1637910940000|2021-11-26 07:15:40|43937|43917|43934.5|43914.5|43939.5|43919.5|43934.5|43914.5|0
1637910950000|2021-11-26 07:15:50|43939.4|43919.4|43939.6|43919.6|43942.1|43922.1|43936.9|43916.9|1
1637910960000|2021-11-26 07:16:00|43942.1|43922.1|43957.1|43937.1|43959.5|43939.5|43942.1|43922.1|7
1637910970000|2021-11-26 07:16:10|43959.5|43939.5|43967.1|43947.1|43967.1|43947.1|43957.1|43937.1|6
1637910980000|2021-11-26 07:16:20|43969.5|43949.5|43964.6|43944.6|43969.5|43949.5|43957.1|43937.1|7
1637910990000|2021-11-26 07:16:30|43967.1|43947.1|43964.6|43944.6|43967.1|43947.1|43964.6|43944.6|1
1637911000000|2021-11-26 07:16:40|43964.5|43944.5|43967|43947|43972|43952|43962.1|43942.1|4
1637911010000|2021-11-26 07:16:50|43966.9|43946.9|43962|43942|43966.9|43946.9|43961.9|43941.9|3
1637911020000|2021-11-26 07:17:00|43964.4|43944.4|43961.9|43941.9|43966.8|43946.8|43961.9|43941.9|6
1637911030000|2021-11-26 07:17:10|43964.4|43944.4|43961.9|43941.9|43966.9|43946.9|43961.9|43941.9|4
1637911040000|2021-11-26 07:17:20|43957|43937|43961.9|43941.9|43961.9|43941.9|43956.9|43936.9|5
1637911050000|2021-11-26 07:17:30|43964.4|43944.4|43964.4|43944.4|43966.9|43946.9|43964.4|43944.4|2
1637911060000|2021-11-26 07:17:40|43961.9|43941.9|43956.8|43936.8|43966.8|43946.8|43956.8|43936.8|4
1637911070000|2021-11-26 07:17:50|43951.9|43931.9|43951.8|43931.8|43951.9|43931.9|43951.8|43931.8|0
1637911080000|2021-11-26 07:18:00|43951.9|43931.9|43954.4|43934.4|43954.4|43934.4|43951.8|43931.8|2
1637911090000|2021-11-26 07:18:10|43951.9|43931.9|43956.9|43936.9|43959.4|43939.4|43949.4|43929.4|4
1637911100000|2021-11-26 07:18:20|43959.4|43939.4|43959.4|43939.4|43959.4|43939.4|43956.9|43936.9|0
1637911110000|2021-11-26 07:18:30|43961.9|43941.9|43971.8|43951.8|43976.9|43956.9|43961.9|43941.9|20
1637911120000|2021-11-26 07:18:40|43971.7|43951.7|43979.4|43959.4|43979.4|43959.4|43969.4|43949.4|7
1637911130000|2021-11-26 07:18:50|43976.9|43956.9|43986.8|43966.8|43991.8|43971.8|43974.3|43954.3|14
1637911140000|2021-11-26 07:19:00|43984.4|43964.4|43966.9|43946.9|43986.9|43966.9|43966.9|43946.9|9
1637911150000|2021-11-26 07:19:10|43966.8|43946.8|43961.9|43941.9|43966.8|43946.8|43961.9|43941.9|0
1637911160000|2021-11-26 07:19:20|43959.3|43939.3|43961.8|43941.8|43961.8|43941.8|43956.8|43936.8|2
1637911170000|2021-11-26 07:19:30|43956.9|43936.9|43951.9|43931.9|43961.8|43941.8|43951.8|43931.8|9
1637911180000|2021-11-26 07:19:40|43954.3|43934.3|43956.8|43936.8|43956.9|43936.9|43951.8|43931.8|5
1637911190000|2021-11-26 07:19:50|43954.4|43934.4|43956.8|43936.8|43961.8|43941.8|43954.4|43934.4|2
1637911200000|2021-11-26 07:20:00|43954.3|43934.3|43966.7|43946.7|43966.7|43946.7|43954.3|43934.3|3
1637911210000|2021-11-26 07:20:10|43971.8|43951.8|43976.9|43956.9|43979.4|43959.4|43966.8|43946.8|15
1637911220000|2021-11-26 07:20:20|43981.9|43961.9|43991.9|43971.9|43994.4|43974.4|43981.9|43961.9|6
1637911240000|2021-11-26 07:20:40|43994.4|43974.4|43989.4|43969.4|43996.8|43976.8|43986.8|43966.8|3
1637911250000|2021-11-26 07:20:50|43989.3|43969.3|43986.8|43966.8|43989.3|43969.3|43986.8|43966.8|0
1637911260000|2021-11-26 07:21:00|43981.8|43961.8|43981.9|43961.9|43981.9|43961.9|43971.8|43951.8|16
1637911270000|2021-11-26 07:21:10|43979.4|43959.4|43984.4|43964.4|43989.4|43969.4|43979.4|43959.4|5
1637911280000|2021-11-26 07:21:20|43989.3|43969.3|43989.4|43969.4|43989.4|43969.4|43989.3|43969.3|2
1637911290000|2021-11-26 07:21:30|43991.8|43971.8|43994.3|43974.3|43994.3|43974.3|43989.3|43969.3|3
1637911300000|2021-11-26 07:21:40|43991.8|43971.8|43991.9|43971.9|43994.3|43974.3|43991.8|43971.8|1
1637911310000|2021-11-26 07:21:50|43994.4|43974.4|43994.4|43974.4|43994.4|43974.4|43991.9|43971.9|2
1637911320000|2021-11-26 07:22:00|43991.9|43971.9|43989.4|43969.4|43994.3|43974.3|43986.9|43966.9|2
1637911330000|2021-11-26 07:22:10|43994.3|43974.3|43991.8|43971.8|43994.3|43974.3|43991.8|43971.8|3
1637911340000|2021-11-26 07:22:20|43994.3|43974.3|43991.8|43971.8|43994.3|43974.3|43989.4|43969.4|1
1637911350000|2021-11-26 07:22:30|43989.4|43969.4|43986.9|43966.9|43991.8|43971.8|43986.9|43966.9|1
1637911360000|2021-11-26 07:22:40|43986.8|43966.8|43984.4|43964.4|43986.8|43966.8|43981.8|43961.8|3
1637911370000|2021-11-26 07:22:50|43984.3|43964.3|43981.8|43961.8|43986.7|43966.7|43981.8|43961.8|2
1637911380000|2021-11-26 07:23:00|43979.2|43959.2|43974.3|43954.3|43979.2|43959.2|43974.3|43954.3|8
1637911390000|2021-11-26 07:23:10|43976.7|43956.7|43979.2|43959.2|43979.2|43959.2|43974.3|43954.3|3
1637911400000|2021-11-26 07:23:20|43976.8|43956.8|43976.8|43956.8|43976.8|43956.8|43976.8|43956.8|0
1637911410000|2021-11-26 07:23:30|43976.9|43956.9|43974.4|43954.4|43979.3|43959.3|43974.4|43954.4|3
1637911420000|2021-11-26 07:23:40|43976.8|43956.8|43976.7|43956.7|43976.9|43956.9|43974.3|43954.3|4
1637911430000|2021-11-26 07:23:50|43976.8|43956.8|43976.8|43956.8|43976.8|43956.8|43976.8|43956.8|0
1637911440000|2021-11-26 07:24:00|43976.7|43956.7|43976.8|43956.8|43981.6|43961.6|43976.7|43956.7|1
1637911450000|2021-11-26 07:24:10|43979.2|43959.2|43981.6|43961.6|43981.6|43961.6|43979.2|43959.2|0
1637911460000|2021-11-26 07:24:20|43981.7|43961.7|43981.6|43961.6|43981.7|43961.7|43981.6|43961.6|0
1637911470000|2021-11-26 07:24:30|43979.2|43959.2|43981.7|43961.7|43981.7|43961.7|43979.2|43959.2|1
1637911480000|2021-11-26 07:24:40|43984.1|43964.1|43981.6|43961.6|43984.2|43964.2|43981.6|43961.6|0
1637911490000|2021-11-26 07:24:50|43979.2|43959.2|43979.3|43959.3|43979.3|43959.3|43976.8|43956.8|1
1637911500000|2021-11-26 07:25:00|43979.2|43959.2|43976.8|43956.8|43979.3|43959.3|43976.8|43956.8|4
1637911510000|2021-11-26 07:25:10|43979.1|43959.1|43959.3|43939.3|43979.2|43959.2|43959.2|43939.2|6
1637911520000|2021-11-26 07:25:20|43956.9|43936.9|43946.9|43926.9|43956.9|43936.9|43934.4|43914.4|10
1637911530000|2021-11-26 07:25:30|43944.4|43924.4|43951.9|43931.9|43954.4|43934.4|43944.4|43924.4|7
1637911540000|2021-11-26 07:25:40|43954.4|43934.4|43951.9|43931.9|43956.9|43936.9|43951.9|43931.9|0
1637911550000|2021-11-26 07:25:50|43946.9|43926.9|43946.9|43926.9|43946.9|43926.9|43946.9|43926.9|0
1637911560000|2021-11-26 07:26:00|43951.9|43931.9|43954.4|43934.4|43954.4|43934.4|43951.9|43931.9|0
1637911570000|2021-11-26 07:26:10|43954.5|43934.5|43956.9|43936.9|43956.9|43936.9|43954.5|43934.5|0
1637911580000|2021-11-26 07:26:20|43959.4|43939.4|43956.9|43936.9|43959.4|43939.4|43956.9|43936.9|1
1637911590000|2021-11-26 07:26:30|43954.4|43934.4|43954.4|43934.4|43954.4|43934.4|43951.9|43931.9|0
1637911600000|2021-11-26 07:26:40|43951.9|43931.9|43954.4|43934.4|43954.4|43934.4|43951.9|43931.9|0
1637911610000|2021-11-26 07:26:50|43951.9|43931.9|43941.9|43921.9|43951.9|43931.9|43941.8|43921.8|4
1637911620000|2021-11-26 07:27:00|43944.4|43924.4|43944.4|43924.4|43944.4|43924.4|43941.9|43921.9|0
1637911630000|2021-11-26 07:27:10|43941.9|43921.9|43944.4|43924.4|43944.4|43924.4|43941.9|43921.9|2
1637911640000|2021-11-26 07:27:20|43941.9|43921.9|43941.9|43921.9|43941.9|43921.9|43939.4|43919.4|3
1637911650000|2021-11-26 07:27:30|43944.4|43924.4|43941.9|43921.9|43944.4|43924.4|43939.4|43919.4|0
1637911660000|2021-11-26 07:27:40|43939.4|43919.4|43936.9|43916.9|43941.9|43921.9|43934.4|43914.4|2
1637911670000|2021-11-26 07:27:50|43934.4|43914.4|43934.4|43914.4|43934.4|43914.4|43934.4|43914.4|1
1637911680000|2021-11-26 07:28:00|43932|43912|43931.9|43911.9|43936.9|43916.9|43931.9|43911.9|1
1637911690000|2021-11-26 07:28:10|43934.4|43914.4|43936.9|43916.9|43939.5|43919.5|43931.9|43911.9|2
1637911700000|2021-11-26 07:28:20|43932|43912|43932|43912|43934.4|43914.4|43929.5|43909.5|0
1637911710000|2021-11-26 07:28:30|43929.5|43909.5|43906.9|43886.9|43929.5|43909.5|43906.9|43886.9|15
1637911720000|2021-11-26 07:28:40|43909.4|43889.4|43896.9|43876.9|43909.4|43889.4|43896.9|43876.9|0
1637911730000|2021-11-26 07:28:50|43894.4|43874.4|43896.9|43876.9|43896.9|43876.9|43894.4|43874.4|0
1637911740000|2021-11-26 07:29:00|43897|43877|43899.4|43879.4|43899.4|43879.4|43896.9|43876.9|0
1637911750000|2021-11-26 07:29:10|43896.9|43876.9|43899.3|43879.3|43901.9|43881.9|43896.8|43876.8|2
1637911760000|2021-11-26 07:29:20|43896.9|43876.9|43896.8|43876.8|43899.3|43879.3|43894.4|43874.4|2
1637911770000|2021-11-26 07:29:30|43896.9|43876.9|43901.8|43881.8|43906.7|43886.7|43896.8|43876.8|3
1637911780000|2021-11-26 07:29:40|43901.9|43881.9|43896.9|43876.9|43906.8|43886.8|43896.9|43876.9|1
1637911790000|2021-11-26 07:29:50|43901.8|43881.8|43891.8|43871.8|43901.8|43881.8|43891.8|43871.8|5
1637911800000|2021-11-26 07:30:00|43881.9|43861.9|43896.9|43876.9|43901.9|43881.9|43881.9|43861.9|4
1637911810000|2021-11-26 07:30:10|43901.9|43881.9|43904.4|43884.4|43906.8|43886.8|43901.9|43881.9|4
1637911820000|2021-11-26 07:30:20|43911.9|43891.9|43909.4|43889.4|43914.4|43894.4|43909.4|43889.4|3
1637911830000|2021-11-26 07:30:30|43911.8|43891.8|43906.8|43886.8|43911.8|43891.8|43901.9|43881.9|3
1637911840000|2021-11-26 07:30:40|43906.9|43886.9|43906.9|43886.9|43909.4|43889.4|43906.9|43886.9|0
1637911850000|2021-11-26 07:30:50|43906.8|43886.8|43904.4|43884.4|43909.2|43889.2|43901.9|43881.9|2
1637911860000|2021-11-26 07:31:00|43901.9|43881.9|43891.9|43871.9|43901.9|43881.9|43891.9|43871.9|1
1637911870000|2021-11-26 07:31:10|43891.8|43871.8|43891.8|43871.8|43894.3|43874.3|43886.8|43866.8|3
1637911880000|2021-11-26 07:31:20|43889.4|43869.4|43886.8|43866.8|43889.4|43869.4|43884.3|43864.3|2
1637911890000|2021-11-26 07:31:30|43886.7|43866.7|43886.8|43866.8|43886.8|43866.8|43884.2|43864.2|0
1637911900000|2021-11-26 07:31:40|43889.3|43869.3|43901.8|43881.8|43901.8|43881.8|43889.3|43869.3|2
1637911910000|2021-11-26 07:31:50|43899.4|43879.4|43901.8|43881.8|43904.4|43884.4|43899.4|43879.4|1
1637911920000|2021-11-26 07:32:00|43901.9|43881.9|43909.3|43889.3|43909.3|43889.3|43901.9|43881.9|3
1637911930000|2021-11-26 07:32:10|43909.2|43889.2|43911.8|43891.8|43911.8|43891.8|43906.8|43886.8|1
1637911940000|2021-11-26 07:32:20|43914.4|43894.4|43936.8|43916.8|43936.8|43916.8|43914.4|43894.4|4
1637911950000|2021-11-26 07:32:30|43936.9|43916.9|43939.4|43919.4|43944.4|43924.4|43936.8|43916.8|3
1637911960000|2021-11-26 07:32:40|43941.8|43921.8|43936.7|43916.7|43944.3|43924.3|43936.7|43916.7|2
1637911970000|2021-11-26 07:32:50|43934.3|43914.3|43936.8|43916.8|43941.8|43921.8|43931.7|43911.7|5
1637911980000|2021-11-26 07:33:00|43939.2|43919.2|43936.6|43916.6|43939.2|43919.2|43934.2|43914.2|0
1637911990000|2021-11-26 07:33:10|43931.6|43911.6|43926.7|43906.7|43931.6|43911.6|43926.7|43906.7|2
1637912000000|2021-11-26 07:33:20|43921.9|43901.9|43906.9|43886.9|43921.9|43901.9|43906.9|43886.9|2
1637912010000|2021-11-26 07:33:30|43904.4|43884.4|43896.9|43876.9|43911.8|43891.8|43896.9|43876.9|5
1637912020000|2021-11-26 07:33:40|43901.7|43881.7|43894.4|43874.4|43901.7|43881.7|43894.4|43874.4|3
1637912030000|2021-11-26 07:33:50|43896.8|43876.8|43891.8|43871.8|43899.4|43879.4|43891.8|43871.8|4
1637912040000|2021-11-26 07:34:00|43891.9|43871.9|43884.4|43864.4|43896.8|43876.8|43884.4|43864.4|5
1637912050000|2021-11-26 07:34:10|43886.8|43866.8|43881.9|43861.9|43891.8|43871.8|43879.5|43859.5|4
1637912060000|2021-11-26 07:34:20|43881.8|43861.8|43846.8|43826.8|43881.9|43861.9|43846.8|43826.8|6
1637912070000|2021-11-26 07:34:30|43846.9|43826.9|43854.4|43834.4|43856.9|43836.9|43846.9|43826.9|1
1637912080000|2021-11-26 07:34:40|43856.8|43836.8|43849.4|43829.4|43856.9|43836.9|43849.4|43829.4|3
1637912090000|2021-11-26 07:34:50|43846.9|43826.9|43829.4|43809.4|43849.4|43829.4|43826.9|43806.9|5
1637912100000|2021-11-26 07:35:00|43826.9|43806.9|43824.3|43804.3|43834.3|43814.3|43824.3|43804.3|9
1637912110000|2021-11-26 07:35:10|43826.7|43806.7|43831.7|43811.7|43831.8|43811.8|43821.8|43801.8|5
1637912120000|2021-11-26 07:35:20|43829.2|43809.2|43831.7|43811.7|43831.7|43811.7|43829.2|43809.2|3
1637912130000|2021-11-26 07:35:30|43829.3|43809.3|43834.2|43814.2|43834.2|43814.2|43829.2|43809.2|4
1637912140000|2021-11-26 07:35:40|43831.7|43811.7|43826.7|43806.7|43831.7|43811.7|43826.7|43806.7|11
1637912150000|2021-11-26 07:35:50|43824.3|43804.3|43826.7|43806.7|43829.2|43809.2|43824.3|43804.3|1
1637912160000|2021-11-26 07:36:00|43826.6|43806.6|43811.8|43791.8|43826.7|43806.7|43809.4|43789.4|9
1637912170000|2021-11-26 07:36:10|43809.3|43789.3|43796.9|43776.9|43809.3|43789.3|43796.9|43776.9|9
1637912180000|2021-11-26 07:36:20|43796.8|43776.8|43791.7|43771.7|43796.8|43776.8|43789.3|43769.3|11
1637912190000|2021-11-26 07:36:30|43776.8|43756.8|43741.9|43721.9|43776.8|43756.8|43741.9|43721.9|18
1637912200000|2021-11-26 07:36:40|43739.4|43719.4|43721.9|43701.9|43739.4|43719.4|43721.9|43701.9|11
1637912210000|2021-11-26 07:36:50|43721.8|43701.8|43686.9|43666.9|43721.8|43701.8|43684.4|43664.4|7
1637912220000|2021-11-26 07:37:00|43687|43667|43696.8|43676.8|43704.4|43684.4|43687|43667|12
1637912230000|2021-11-26 07:37:10|43694.4|43674.4|43686.9|43666.9|43696.8|43676.8|43686.9|43666.9|1
1637912240000|2021-11-26 07:37:20|43689.4|43669.4|43686.9|43666.9|43691.9|43671.9|43686.9|43666.9|5
1637912250000|2021-11-26 07:37:30|43686.8|43666.8|43696.9|43676.9|43696.9|43676.9|43684.4|43664.4|11
1637912260000|2021-11-26 07:37:40|43699.4|43679.4|43684.3|43664.3|43699.5|43679.5|43684.3|43664.3|3
1637912270000|2021-11-26 07:37:50|43681.9|43661.9|43694.4|43674.4|43694.4|43674.4|43681.9|43661.9|2
1637912280000|2021-11-26 07:38:00|43696.9|43676.9|43694.4|43674.4|43696.9|43676.9|43694.4|43674.4|0
1637912290000|2021-11-26 07:38:10|43694.3|43674.3|43696.8|43676.8|43696.8|43676.8|43694.2|43674.2|3
1637912300000|2021-11-26 07:38:20|43696.9|43676.9|43696.9|43676.9|43701.8|43681.8|43696.8|43676.8|5
1637912310000|2021-11-26 07:38:30|43696.8|43676.8|43691.8|43671.8|43696.8|43676.8|43691.7|43671.7|3
1637912320000|2021-11-26 07:38:40|43691.9|43671.9|43689.4|43669.4|43691.9|43671.9|43686.9|43666.9|5
1637912330000|2021-11-26 07:38:50|43691.8|43671.8|43686.9|43666.9|43691.8|43671.8|43684.4|43664.4|9
1637912340000|2021-11-26 07:39:00|43689.4|43669.4|43686.9|43666.9|43694.4|43674.4|43686.9|43666.9|15
1637912350000|2021-11-26 07:39:10|43689.4|43669.4|43684.4|43664.4|43689.4|43669.4|43681.9|43661.9|1
1637912360000|2021-11-26 07:39:20|43686.8|43666.8|43694.4|43674.4|43694.4|43674.4|43686.8|43666.8|4
1637912370000|2021-11-26 07:39:30|43699.4|43679.4|43721.9|43701.9|43721.9|43701.9|43699.4|43679.4|4
1637912380000|2021-11-26 07:39:40|43734.4|43714.4|43736.8|43716.8|43736.8|43716.8|43734.4|43714.4|7
1637912390000|2021-11-26 07:39:50|43726.7|43706.7|43731.8|43711.8|43731.8|43711.8|43726.7|43706.7|7
1637912400000|2021-11-26 07:40:00|43731.9|43711.9|43741.8|43721.8|43741.8|43721.8|43731.9|43711.9|3
1637912410000|2021-11-26 07:40:10|43744.3|43724.3|43741.9|43721.9|43744.3|43724.3|43741.9|43721.9|1
1637912420000|2021-11-26 07:40:20|43744.3|43724.3|43736.9|43716.9|43744.3|43724.3|43736.9|43716.9|2
1637912430000|2021-11-26 07:40:30|43739.4|43719.4|43739.4|43719.4|43739.4|43719.4|43739.4|43719.4|0
1637912440000|2021-11-26 07:40:40|43741.8|43721.8|43744.2|43724.2|43744.3|43724.3|43739.3|43719.3|5
1637912450000|2021-11-26 07:40:50|43744.4|43724.4|43746.8|43726.8|43746.8|43726.8|43744.4|43724.4|2
1637912460000|2021-11-26 07:41:00|43746.7|43726.7|43736.8|43716.8|43746.7|43726.7|43736.8|43716.8|0
1637912470000|2021-11-26 07:41:10|43734.4|43714.4|43731.8|43711.8|43736.7|43716.7|43731.8|43711.8|1
1637912480000|2021-11-26 07:41:20|43729.4|43709.4|43721.9|43701.9|43731.9|43711.9|43721.9|43701.9|5
1637912490000|2021-11-26 07:41:30|43724.4|43704.4|43731.9|43711.9|43736.8|43716.8|43724.4|43704.4|1
1637912500000|2021-11-26 07:41:40|43731.8|43711.8|43734.4|43714.4|43734.4|43714.4|43724.4|43704.4|5
1637912510000|2021-11-26 07:41:50|43736.9|43716.9|43754.4|43734.4|43756.8|43736.8|43736.9|43716.9|5
1637912520000|2021-11-26 07:42:00|43761.7|43741.7|43776.7|43756.7|43776.7|43756.7|43761.7|43741.7|5
1637912530000|2021-11-26 07:42:10|43776.6|43756.6|43791.7|43771.7|43796.7|43776.7|43771.8|43751.8|6
1637912540000|2021-11-26 07:42:20|43789.2|43769.2|43796.6|43776.6|43796.6|43776.6|43789.2|43769.2|2
1637912550000|2021-11-26 07:42:30|43796.5|43776.5|43794.3|43774.3|43796.5|43776.5|43791.7|43771.7|1
1637912560000|2021-11-26 07:42:40|43794.4|43774.4|43796.8|43776.8|43804.2|43784.2|43794.4|43774.4|5
1637912570000|2021-11-26 07:42:50|43799.2|43779.2|43804.2|43784.2|43804.2|43784.2|43796.8|43776.8|2
1637912580000|2021-11-26 07:43:00|43799.3|43779.3|43811.9|43791.9|43811.9|43791.9|43799.3|43779.3|2
1637912590000|2021-11-26 07:43:10|43816.7|43796.7|43816.8|43796.8|43816.9|43796.9|43816.7|43796.7|3
1637912600000|2021-11-26 07:43:20|43816.9|43796.9|43829.2|43809.2|43834.2|43814.2|43816.9|43796.9|8
1637912610000|2021-11-26 07:43:30|43831.7|43811.7|43834.4|43814.4|43836.9|43816.9|43831.7|43811.7|4
1637912620000|2021-11-26 07:43:40|43836.9|43816.9|43829.2|43809.2|43836.9|43816.9|43824.2|43804.2|3
1637912630000|2021-11-26 07:43:50|43831.7|43811.7|43826.7|43806.7|43831.7|43811.7|43809.4|43789.4|8
1637912640000|2021-11-26 07:44:00|43826.8|43806.8|43801.8|43781.8|43831.7|43811.7|43801.8|43781.8|26
1637912650000|2021-11-26 07:44:10|43802|43782|43796.7|43776.7|43806.8|43786.8|43796.7|43776.7|1
1637912660000|2021-11-26 07:44:20|43799.2|43779.2|43789.3|43769.3|43799.3|43779.3|43789.3|43769.3|4
1637912670000|2021-11-26 07:44:30|43791.7|43771.7|43784.1|43764.1|43791.7|43771.7|43784.1|43764.1|4
1637912680000|2021-11-26 07:44:40|43784|43764|43776.6|43756.6|43784|43764|43776.6|43756.6|5
1637912690000|2021-11-26 07:44:50|43774|43754|43786.6|43766.6|43786.6|43766.6|43769.1|43749.1|5
1637912700000|2021-11-26 07:45:00|43781.6|43761.6|43796.5|43776.5|43796.5|43776.5|43781.6|43761.6|5
1637912710000|2021-11-26 07:45:10|43794|43774|43791.7|43771.7|43799|43779|43786.7|43766.7|7
1637912720000|2021-11-26 07:45:20|43794.1|43774.1|43794.1|43774.1|43796.6|43776.6|43791.6|43771.6|1
1637912730000|2021-11-26 07:45:30|43796.5|43776.5|43796.7|43776.7|43801.5|43781.5|43796.5|43776.5|0
1637912740000|2021-11-26 07:45:40|43799.1|43779.1|43796.7|43776.7|43799.1|43779.1|43796.6|43776.6|0
1637912750000|2021-11-26 07:45:50|43801.6|43781.6|43806.5|43786.5|43809|43789|43801.6|43781.6|0
1637912760000|2021-11-26 07:46:00|43811.5|43791.5|43811.6|43791.6|43814|43794|43806.7|43786.7|3
1637912770000|2021-11-26 07:46:10|43806.7|43786.7|43814.1|43794.1|43814.1|43794.1|43806.7|43786.7|0
1637912780000|2021-11-26 07:46:20|43814.2|43794.2|43829.1|43809.1|43829.1|43809.1|43814.2|43794.2|3
1637912790000|2021-11-26 07:46:30|43829.2|43809.2|43831.6|43811.6|43831.6|43811.6|43829.2|43809.2|1
1637912800000|2021-11-26 07:46:40|43829.2|43809.2|43831.7|43811.7|43834.2|43814.2|43829.2|43809.2|3
1637912810000|2021-11-26 07:46:50|43831.6|43811.6|43831.5|43811.5|43846.5|43826.5|43824.2|43804.2|7
1637912820000|2021-11-26 07:47:00|43831.4|43811.4|43828.9|43808.9|43831.4|43811.4|43816.6|43796.6|12
1637912830000|2021-11-26 07:47:10|43826.4|43806.4|43836.3|43816.3|43836.3|43816.3|43821.5|43801.5|10
1637912840000|2021-11-26 07:47:20|43836.4|43816.4|43826.4|43806.4|43836.4|43816.4|43826.4|43806.4|8
1637912850000|2021-11-26 07:47:30|43826.5|43806.5|43826.4|43806.4|43836.3|43816.3|43821.5|43801.5|11
1637912860000|2021-11-26 07:47:40|43828.9|43808.9|43826.4|43806.4|43828.9|43808.9|43811.4|43791.4|21
1637912870000|2021-11-26 07:47:50|43823.9|43803.9|43838.9|43818.9|43841.4|43821.4|43823.9|43803.9|8
1637912880000|2021-11-26 07:48:00|43836.4|43816.4|43828.9|43808.9|43836.4|43816.4|43828.9|43808.9|2
1637912890000|2021-11-26 07:48:10|43831.4|43811.4|43836.4|43816.4|43836.4|43816.4|43831.4|43811.4|1
1637912900000|2021-11-26 07:48:20|43841.4|43821.4|43843.9|43823.9|43843.9|43823.9|43841.4|43821.4|2
1637912910000|2021-11-26 07:48:30|43841.4|43821.4|43831.4|43811.4|43841.4|43821.4|43831.4|43811.4|34
1637912920000|2021-11-26 07:48:40|43833.8|43813.8|43846.4|43826.4|43848.9|43828.9|43833.8|43813.8|11
1637912930000|2021-11-26 07:48:50|43846.3|43826.3|43846.4|43826.4|43846.4|43826.4|43843.9|43823.9|1
1637912940000|2021-11-26 07:49:00|43848.8|43828.8|43886.4|43866.4|43891.2|43871.2|43848.8|43828.8|19
1637912950000|2021-11-26 07:49:10|43886.3|43866.3|43881.3|43861.3|43886.3|43866.3|43878.8|43858.8|8
1637912960000|2021-11-26 07:49:20|43883.8|43863.8|43881.2|43861.2|43886.2|43866.2|43881.2|43861.2|4
1637912970000|2021-11-26 07:49:30|43878.8|43858.8|43881.2|43861.2|43881.2|43861.2|43878.8|43858.8|1
1637912980000|2021-11-26 07:49:40|43876.2|43856.2|43876.2|43856.2|43876.2|43856.2|43876.2|43856.2|4
1637912990000|2021-11-26 07:49:50|43873.7|43853.7|43861.3|43841.3|43876.2|43856.2|43858.9|43838.9|6
1637913000000|2021-11-26 07:50:00|43866.2|43846.2|43853.8|43833.8|43866.2|43846.2|43853.7|43833.7|1
1637913010000|2021-11-26 07:50:10|43853.7|43833.7|43841.4|43821.4|43853.7|43833.7|43841.4|43821.4|3
1637913020000|2021-11-26 07:50:20|43843.9|43823.9|43853.8|43833.8|43853.8|43833.8|43838.8|43818.8|2
1637913030000|2021-11-26 07:50:30|43853.9|43833.9|43858.7|43838.7|43861.3|43841.3|43853.9|43833.9|52
1637913040000|2021-11-26 07:50:40|43856.2|43836.2|43853.7|43833.7|43856.2|43836.2|43853.7|43833.7|0
1637913050000|2021-11-26 07:50:50|||||||||1
1637913060000|2021-11-26 07:51:00|43851.3|43831.3|43853.8|43833.8|43853.8|43833.8|43851.2|43831.2|2
1637913070000|2021-11-26 07:51:10|43853.7|43833.7|43848.7|43828.7|43853.7|43833.7|43848.7|43828.7|1
1637913080000|2021-11-26 07:51:20|43851.2|43831.2|43846.2|43826.2|43851.2|43831.2|43846.2|43826.2|4
1637913090000|2021-11-26 07:51:30|43846.3|43826.3|43846.2|43826.2|43848.8|43828.8|43846.2|43826.2|4
1637913100000|2021-11-26 07:51:40|43848.7|43828.7|43846.2|43826.2|43848.7|43828.7|43843.7|43823.7|4
1637913110000|2021-11-26 07:51:50|43843.8|43823.8|43858.7|43838.7|43858.7|43838.7|43843.8|43823.8|13
1637913120000|2021-11-26 07:52:00|43861.2|43841.2|43863.7|43843.7|43866.2|43846.2|43861.2|43841.2|23
1637913130000|2021-11-26 07:52:10|43866.2|43846.2|43878.7|43858.7|43878.7|43858.7|43866.2|43846.2|5
1637913140000|2021-11-26 07:52:20|43881.2|43861.2|43878.7|43858.7|43881.2|43861.2|43878.7|43858.7|1
1637913150000|2021-11-26 07:52:30|43873.7|43853.7|43858.7|43838.7|43873.7|43853.7|43858.7|43838.7|4
1637913160000|2021-11-26 07:52:40|43856.2|43836.2|43856.2|43836.2|43858.7|43838.7|43856.2|43836.2|2
1637913170000|2021-11-26 07:52:50|43861.2|43841.2|43858.7|43838.7|43861.2|43841.2|43858.7|43838.7|0
1637913180000|2021-11-26 07:53:00|43858.8|43838.8|43836.2|43816.2|43861.2|43841.2|43836.2|43816.2|6
1637913190000|2021-11-26 07:53:10|43836.1|43816.1|43836.2|43816.2|43836.2|43816.2|43831.2|43811.2|2
1637913200000|2021-11-26 07:53:20|43833.7|43813.7|43826.2|43806.2|43833.7|43813.7|43826.2|43806.2|6
1637913210000|2021-11-26 07:53:30|43828.7|43808.7|43813.7|43793.7|43828.7|43808.7|43813.7|43793.7|2
1637913220000|2021-11-26 07:53:40|43811.2|43791.2|43796.1|43776.1|43811.2|43791.2|43796.1|43776.1|4
1637913230000|2021-11-26 07:53:50|43796.2|43776.2|43791.1|43771.1|43796.2|43776.2|43791.1|43771.1|7
1637913240000|2021-11-26 07:54:00|43773.7|43753.7|43778.8|43758.8|43783.7|43763.7|43773.7|43753.7|36
1637913250000|2021-11-26 07:54:10|43781.4|43761.4|43781.4|43761.4|43783.8|43763.8|43781.4|43761.4|3
1637913260000|2021-11-26 07:54:20|43781.3|43761.3|43771.4|43751.4|43781.3|43761.3|43769|43749|4
1637913270000|2021-11-26 07:54:30|43786.2|43766.2|43786.2|43766.2|43788.8|43768.8|43786.2|43766.2|4
1637913280000|2021-11-26 07:54:40|43783.7|43763.7|43781.2|43761.2|43783.8|43763.8|43781.2|43761.2|1
1637913290000|2021-11-26 07:54:50|43781.4|43761.4|43781.3|43761.3|43783.8|43763.8|43781.3|43761.3|2
1637913300000|2021-11-26 07:55:00|43781.4|43761.4|43766.5|43746.5|43796.4|43776.4|43766.5|43746.5|11
1637913310000|2021-11-26 07:55:10|43764.1|43744.1|43766.5|43746.5|43766.5|43746.5|43764.1|43744.1|0
1637913320000|2021-11-26 07:55:20|43776.5|43756.5|43776.5|43756.5|43779|43759|43776.5|43756.5|8
1637913330000|2021-11-26 07:55:30|43779|43759|43776.5|43756.5|43779|43759|43776.5|43756.5|2
1637913340000|2021-11-26 07:55:40|43779|43759|43774|43754|43779|43759|43774|43754|6
1637913350000|2021-11-26 07:55:50|43776.5|43756.5|43776.5|43756.5|43776.5|43756.5|43774|43754|2
1637913360000|2021-11-26 07:56:00|43776.6|43756.6|43779|43759|43779|43759|43776.6|43756.6|3
1637913370000|2021-11-26 07:56:10|43779.1|43759.1|43796.5|43776.5|43796.5|43776.5|43779.1|43759.1|2
1637913380000|2021-11-26 07:56:20|43801.5|43781.5|43824|43804|43824|43804|43801.5|43781.5|6
1637913390000|2021-11-26 07:56:30|43821.5|43801.5|43801.7|43781.7|43826.4|43806.4|43801.7|43781.7|1
1637913400000|2021-11-26 07:56:40|43804.1|43784.1|43804.2|43784.2|43804.2|43784.2|43801.6|43781.6|6
1637913410000|2021-11-26 07:56:50|43804.1|43784.1|43806.7|43786.7|43806.7|43786.7|43804.1|43784.1|1
1637913420000|2021-11-26 07:57:00|43809.1|43789.1|43804.1|43784.1|43811.7|43791.7|43804.1|43784.1|2
1637913430000|2021-11-26 07:57:10|43804|43784|43799|43779|43804|43784|43799|43779|2
1637913440000|2021-11-26 07:57:20|43798.9|43778.9|43791.5|43771.5|43799|43779|43791.5|43771.5|2
1637913450000|2021-11-26 07:57:30|43789|43769|43789|43769|43789|43769|43786.4|43766.4|0
1637913460000|2021-11-26 07:57:40|43784|43764|43789|43769|43794|43774|43784|43764|6
1637913470000|2021-11-26 07:57:50|43788.8|43768.8|43796.5|43776.5|43796.5|43776.5|43788.8|43768.8|4
1637913480000|2021-11-26 07:58:00|43796.4|43776.4|43796.5|43776.5|43796.6|43776.6|43796.4|43776.4|1
1637913490000|2021-11-26 07:58:10|43799|43779|43803.8|43783.8|43806.6|43786.6|43799|43779|5
1637913500000|2021-11-26 07:58:20|43803.9|43783.9|43801.4|43781.4|43804|43784|43801.4|43781.4|2
1637913510000|2021-11-26 07:58:30|43799|43779|43801.4|43781.4|43801.4|43781.4|43799|43779|1
1637913520000|2021-11-26 07:58:40|43803.9|43783.9|43809|43789|43809|43789|43801.4|43781.4|1
1637913540000|2021-11-26 07:59:00|43809.1|43789.1|43816.5|43796.5|43816.5|43796.5|43809.1|43789.1|8
1637913550000|2021-11-26 07:59:10|43811.5|43791.5|43801.5|43781.5|43811.5|43791.5|43801.5|43781.5|4
1637913560000|2021-11-26 07:59:20|43804|43784|43804|43784|43804|43784|43801.5|43781.5|0
1637913570000|2021-11-26 07:59:30|43806.5|43786.5|43801.5|43781.5|43806.5|43786.5|43801.5|43781.5|1
1637913580000|2021-11-26 07:59:40|43799|43779|43801.6|43781.6|43801.6|43781.6|43799|43779|2
1637913590000|2021-11-26 07:59:50|43801.5|43781.5|43796.4|43776.4|43801.5|43781.5|43796.4|43776.4|3
1637913600000|2021-11-26 08:00:00|43799|43779|43771.5|43751.5|43799|43779|43766.5|43746.5|17
1637913610000|2021-11-26 08:00:10|43771.6|43751.6|43758.8|43738.8|43789|43769|43758.8|43738.8|12
1637913620000|2021-11-26 08:00:20|43743.7|43723.7|43726.4|43706.4|43743.7|43723.7|43726.4|43706.4|20
1637913630000|2021-11-26 08:00:30|43726.3|43706.3|43723.8|43703.8|43726.3|43706.3|43721.4|43701.4|3
1637913640000|2021-11-26 08:00:40|43726.2|43706.2|43716.4|43696.4|43726.2|43706.2|43716.4|43696.4|6
1637913650000|2021-11-26 08:00:50|43716.3|43696.3|43691.5|43671.5|43716.4|43696.4|43689|43669|16
1637913660000|2021-11-26 08:01:00|43686.5|43666.5|43681.7|43661.7|43691.5|43671.5|43679|43659|10
1637913670000|2021-11-26 08:01:10|43684.1|43664.1|43676.5|43656.5|43686.5|43666.5|43676.5|43656.5|3
1637913680000|2021-11-26 08:01:20|43676.4|43656.4|43676.5|43656.5|43679|43659|43669.2|43649.2|9
1637913690000|2021-11-26 08:01:30|43674|43654|43659|43639|43676.4|43656.4|43656.5|43636.5|11
1637913700000|2021-11-26 08:01:40|43656.5|43636.5|43641.3|43621.3|43656.5|43636.5|43641.3|43621.3|24
1637913710000|2021-11-26 08:01:50|43638.9|43618.9|43618.8|43598.8|43641.2|43621.2|43618.8|43598.8|10
1637913720000|2021-11-26 08:02:00|43616.4|43596.4|43621.2|43601.2|43621.4|43601.4|43616.3|43596.3|6
1637913730000|2021-11-26 08:02:10|43621.3|43601.3|43631.4|43611.4|43631.4|43611.4|43618.8|43598.8|5
1637913740000|2021-11-26 08:02:20|43631.5|43611.5|43638.9|43618.9|43638.9|43618.9|43631.5|43611.5|1
1637913750000|2021-11-26 08:02:30|43641.4|43621.4|43619.1|43599.1|43644|43624|43619|43599|15
1637913760000|2021-11-26 08:02:40|43619|43599|43611.5|43591.5|43621.7|43601.7|43606.6|43586.6|18
1637913770000|2021-11-26 08:02:50|43611.6|43591.6|43621.5|43601.5|43621.5|43601.5|43611.5|43591.5|5
1637913780000|2021-11-26 08:03:00|43616.5|43596.5|43616.6|43596.6|43616.7|43596.7|43616.5|43596.5|1
1637913790000|2021-11-26 08:03:10|43614.1|43594.1|43624|43604|43626.6|43606.6|43614.1|43594.1|5
1637913800000|2021-11-26 08:03:20|43623.9|43603.9|43626.5|43606.5|43629.1|43609.1|43623.9|43603.9|4
1637913810000|2021-11-26 08:03:30|43626.6|43606.6|43619.1|43599.1|43626.7|43606.7|43619.1|43599.1|5
1637913820000|2021-11-26 08:03:40|43619.2|43599.2|43619.2|43599.2|43619.2|43599.2|43619.1|43599.1|0
1637913830000|2021-11-26 08:03:50|43616.6|43596.6|43616.5|43596.5|43619.1|43599.1|43616.5|43596.5|9
1637913840000|2021-11-26 08:04:00|43616.4|43596.4|43591.7|43571.7|43616.5|43596.5|43586.5|43566.5|14
1637913850000|2021-11-26 08:04:10|43594.1|43574.1|43596.5|43576.5|43596.5|43576.5|43591.6|43571.6|1
1637913860000|2021-11-26 08:04:20|43596.7|43576.7|43601.5|43581.5|43601.5|43581.5|43596.5|43576.5|2
1637913870000|2021-11-26 08:04:30|43596.5|43576.5|43596.7|43576.7|43601.5|43581.5|43596.5|43576.5|3
1637913880000|2021-11-26 08:04:40|43596.6|43576.6|43596.5|43576.5|43599.1|43579.1|43586.7|43566.7|13
1637913890000|2021-11-26 08:04:50|43594|43574|43589|43569|43596.5|43576.5|43589|43569|7
1637913900000|2021-11-26 08:05:00|43586.5|43566.5|43566.5|43546.5|43586.5|43566.5|43564|43544|10
1637913910000|2021-11-26 08:05:10|43564|43544|43551.4|43531.4|43569|43549|43541.4|43521.4|12
1637913920000|2021-11-26 08:05:20|43551.3|43531.3|43561.4|43541.4|43561.4|43541.4|43548.9|43528.9|8
1637913930000|2021-11-26 08:05:30|43558.8|43538.8|43568.8|43548.8|43571.3|43551.3|43558.8|43538.8|2
1637913940000|2021-11-26 08:05:40|43568.7|43548.7|43571.3|43551.3|43573.8|43553.8|43561.4|43541.4|6
1637913950000|2021-11-26 08:05:50|43571.4|43551.4|43566.4|43546.4|43573.8|43553.8|43564|43544|5
1637913960000|2021-11-26 08:06:00|43566.5|43546.5|43574|43554|43578.9|43558.9|43566.5|43546.5|6
1637913970000|2021-11-26 08:06:10|43576.4|43556.4|43576.4|43556.4|43579|43559|43571.5|43551.5|2
1637913980000|2021-11-26 08:06:20|43574|43554|43576.5|43556.5|43578.9|43558.9|43573.8|43553.8|5
1637913990000|2021-11-26 08:06:30|43579|43559|43573.9|43553.9|43579|43559|43573.9|43553.9|2
1637914000000|2021-11-26 08:06:40|43573.8|43553.8|43541.5|43521.5|43576.4|43556.4|43541.5|43521.5|7
1637914010000|2021-11-26 08:06:50|43544|43524|43511.2|43491.2|43544|43524|43511.2|43491.2|22
1637914020000|2021-11-26 08:07:00|43503.9|43483.9|43463.9|43443.9|43503.9|43483.9|43463.9|43443.9|23
1637914030000|2021-11-26 08:07:10|43466.3|43446.3|43481.5|43461.5|43481.5|43461.5|43456.5|43436.5|12
1637914040000|2021-11-26 08:07:20|43481.3|43461.3|43484|43464|43484|43464|43476.4|43456.4|12
1637914050000|2021-11-26 08:07:30|43483.9|43463.9|43476.4|43456.4|43483.9|43463.9|43473.9|43453.9|5
1637914060000|2021-11-26 08:07:40|43476.3|43456.3|43466.7|43446.7|43484|43464|43459|43439|62
1637914070000|2021-11-26 08:07:50|43466.6|43446.6|43461.6|43441.6|43466.6|43446.6|43461.5|43441.5|11
1637914080000|2021-11-26 08:08:00|43461.7|43441.7|43466.6|43446.6|43466.6|43446.6|43446.5|43426.5|13
1637914090000|2021-11-26 08:08:10|43466.5|43446.5|43454|43434|43466.5|43446.5|43454|43434|4
1637914100000|2021-11-26 08:08:20|43461.7|43441.7|43419.2|43399.2|43461.8|43441.8|43411.7|43391.7|21
1637914110000|2021-11-26 08:08:30|43416.8|43396.8|43426.7|43406.7|43426.8|43406.8|43411.7|43391.7|17
1637914120000|2021-11-26 08:08:40|43426.8|43406.8|43426.8|43406.8|43431.8|43411.8|43426.8|43406.8|6
1637914130000|2021-11-26 08:08:50|43424.3|43404.3|43414.3|43394.3|43426.8|43406.8|43414.3|43394.3|4
1637914140000|2021-11-26 08:09:00|43416.8|43396.8|43431.8|43411.8|43434.3|43414.3|43416.8|43396.8|15
1637914150000|2021-11-26 08:09:10|43436.8|43416.8|43449.3|43429.3|43451.8|43431.8|43436.8|43416.8|13
1637914160000|2021-11-26 08:09:20|43446.8|43426.8|43454.3|43434.3|43456.8|43436.8|43436.8|43416.8|8
1637914170000|2021-11-26 08:09:30|43456.7|43436.7|43446.8|43426.8|43456.8|43436.8|43446.8|43426.8|7
1637914180000|2021-11-26 08:09:40|43446.9|43426.9|43451.7|43431.7|43451.7|43431.7|43446.9|43426.9|5
1637914190000|2021-11-26 08:09:50|43449.2|43429.2|43449.2|43429.2|43449.3|43429.3|43446.8|43426.8|0
1637914200000|2021-11-26 08:10:00|43449.3|43429.3|43466.7|43446.7|43466.7|43446.7|43449.3|43429.3|14
1637914210000|2021-11-26 08:10:10|43464.3|43444.3|43474.1|43454.1|43474.1|43454.1|43464.1|43444.1|3
1637914220000|2021-11-26 08:10:20|43471.7|43451.7|43486.8|43466.8|43489.3|43469.3|43471.7|43451.7|7
1637914230000|2021-11-26 08:10:30|43489.3|43469.3|43474.1|43454.1|43496.9|43476.9|43474.1|43454.1|9
1637914240000|2021-11-26 08:10:40|43471.7|43451.7|43466.8|43446.8|43471.8|43451.8|43466.8|43446.8|1
1637914250000|2021-11-26 08:10:50|43464.3|43444.3|43459.1|43439.1|43464.3|43444.3|43459.1|43439.1|17
1637914260000|2021-11-26 08:11:00|43454.1|43434.1|43454.1|43434.1|43454.2|43434.2|43454.1|43434.1|3
1637914270000|2021-11-26 08:11:10|43456.7|43436.7|43444.1|43424.1|43456.7|43436.7|43441.7|43421.7|4
1637914280000|2021-11-26 08:11:20|43441.7|43421.7|43451.6|43431.6|43451.6|43431.6|43439.1|43419.1|5
1637914290000|2021-11-26 08:11:30|43451.5|43431.5|43451.7|43431.7|43451.7|43431.7|43444|43424|32
1637914300000|2021-11-26 08:11:40|43451.8|43431.8|43441.5|43421.5|43451.8|43431.8|43441.5|43421.5|3
1637914310000|2021-11-26 08:11:50|43436.5|43416.5|43434.1|43414.1|43436.5|43416.5|43424.1|43404.1|5
1637914320000|2021-11-26 08:12:00|43436.6|43416.6|43436.5|43416.5|43436.6|43416.6|43434|43414|3
1637914330000|2021-11-26 08:12:10|43434|43414|43414.1|43394.1|43441.5|43421.5|43414.1|43394.1|8
1637914340000|2021-11-26 08:12:20|43416.6|43396.6|43411.7|43391.7|43416.6|43396.6|43411.7|43391.7|12
1637914350000|2021-11-26 08:12:30|43411.6|43391.6|43414.1|43394.1|43414.1|43394.1|43409.1|43389.1|59
1637914360000|2021-11-26 08:12:40|43411.7|43391.7|43409.3|43389.3|43411.8|43391.8|43406.8|43386.8|2
1637914370000|2021-11-26 08:12:50|43411.8|43391.8|43414.3|43394.3|43414.3|43394.3|43411.8|43391.8|3
1637914380000|2021-11-26 08:13:00|43416.7|43396.7|43421.7|43401.7|43421.8|43401.8|43416.7|43396.7|8
1637914390000|2021-11-26 08:13:10|43419.3|43399.3|43416.8|43396.8|43419.3|43399.3|43414.3|43394.3|2
1637914400000|2021-11-26 08:13:20|||||||||4
1637914410000|2021-11-26 08:13:30|43419.3|43399.3|43419.3|43399.3|43419.3|43399.3|43419.3|43399.3|5
1637914420000|2021-11-26 08:13:40|43416.8|43396.8|43416.8|43396.8|43421.7|43401.7|43416.8|43396.8|1
1637914430000|2021-11-26 08:13:50|43419.3|43399.3|43396.8|43376.8|43421.8|43401.8|43396.8|43376.8|16
1637914440000|2021-11-26 08:14:00|43396.7|43376.7|43396.9|43376.9|43401.8|43381.8|43396.7|43376.7|12
1637914450000|2021-11-26 08:14:10|43397|43377|43397|43377|43401.8|43381.8|43396.9|43376.9|0
1637914460000|2021-11-26 08:14:20|43399.4|43379.4|43404.5|43384.5|43404.5|43384.5|43399.4|43379.4|22
1637914470000|2021-11-26 08:14:30|43404.7|43384.7|43467.3|43447.3|43467.3|43447.3|43404.7|43384.7|37
1637914480000|2021-11-26 08:14:40|43469.8|43449.8|43469.9|43449.9|43472.4|43452.4|43469.8|43449.8|3
1637914490000|2021-11-26 08:14:50|43469.8|43449.8|43464.7|43444.7|43472.3|43452.3|43464.7|43444.7|2
1637914500000|2021-11-26 08:15:00|43462.2|43442.2|43417.3|43397.3|43462.2|43442.2|43417.3|43397.3|8
1637914510000|2021-11-26 08:15:10|43419.8|43399.8|43404.9|43384.9|43424.9|43404.9|43402.4|43382.4|6
1637914520000|2021-11-26 08:15:20|43404.8|43384.8|43372.6|43352.6|43404.8|43384.8|43340.1|43320.1|42
1637914530000|2021-11-26 08:15:30|43370.1|43350.1|43367.5|43347.5|43370.1|43350.1|43367.5|43347.5|1
1637914540000|2021-11-26 08:15:40|43362.5|43342.5|43352.6|43332.6|43362.5|43342.5|43352.6|43332.6|7
1637914550000|2021-11-26 08:15:50|43337.6|43317.6|43330.1|43310.1|43337.6|43317.6|43330.1|43310.1|5
1637914560000|2021-11-26 08:16:00|43327.6|43307.6|43332.6|43312.6|43332.7|43312.7|43322.6|43302.6|3
1637914570000|2021-11-26 08:16:10|43335.1|43315.1|43340.2|43320.2|43340.2|43320.2|43330.1|43310.1|18
1637914580000|2021-11-26 08:16:20|43340.1|43320.1|43335.1|43315.1|43340.1|43320.1|43335.1|43315.1|3
1637914590000|2021-11-26 08:16:30|43337.7|43317.7|43335.1|43315.1|43337.7|43317.7|43332.7|43312.7|2
1637914600000|2021-11-26 08:16:40|43332.7|43312.7|43340.1|43320.1|43340.1|43320.1|43332.6|43312.6|12
1637914610000|2021-11-26 08:16:50|43342.4|43322.4|43337.6|43317.6|43342.6|43322.6|43337.6|43317.6|6
1637914620000|2021-11-26 08:17:00|43335.1|43315.1|43362.3|43342.3|43362.3|43342.3|43335.1|43315.1|18
1637914630000|2021-11-26 08:17:10|43362.4|43342.4|43367.5|43347.5|43367.6|43347.6|43362.4|43342.4|12
1637914640000|2021-11-26 08:17:20|43370.1|43350.1|43375|43355|43375|43355|43370|43350|4
1637914650000|2021-11-26 08:17:30|43377.6|43357.6|43377.6|43357.6|43377.6|43357.6|43377.6|43357.6|5
1637914660000|2021-11-26 08:17:40|43375.1|43355.1|43372.6|43352.6|43377.4|43357.4|43372.6|43352.6|7
1637914670000|2021-11-26 08:17:50|43380.1|43360.1|43377.5|43357.5|43382.4|43362.4|43377.4|43357.4|3
1637914680000|2021-11-26 08:18:00|43377.4|43357.4|43382.3|43362.3|43382.4|43362.4|43374.9|43354.9|2
1637914690000|2021-11-26 08:18:10|43379.9|43359.9|43399.8|43379.8|43399.8|43379.8|43379.9|43359.9|3
1637914700000|2021-11-26 08:18:20|43399.7|43379.7|43399.7|43379.7|43402.3|43382.3|43399.7|43379.7|11
1637914710000|2021-11-26 08:18:30|43397.1|43377.1|43392.2|43372.2|43397.1|43377.1|43389.7|43369.7|3
1637914720000|2021-11-26 08:18:40|43387.3|43367.3|43379.7|43359.7|43387.3|43367.3|43377.1|43357.1|5
1637914730000|2021-11-26 08:18:50|43379.6|43359.6|43384.8|43364.8|43387.2|43367.2|43374.7|43354.7|6
1637914740000|2021-11-26 08:19:00|43387.3|43367.3|43412.3|43392.3|43414.7|43394.7|43387.3|43367.3|7
1637914750000|2021-11-26 08:19:10|43412.4|43392.4|43404.7|43384.7|43412.4|43392.4|43404.7|43384.7|6
1637914760000|2021-11-26 08:19:20|43402.1|43382.1|43412.1|43392.1|43412.2|43392.2|43402.1|43382.1|4
1637914770000|2021-11-26 08:19:30|43412.3|43392.3|43412.1|43392.1|43412.3|43392.3|43409.7|43389.7|4
1637914780000|2021-11-26 08:19:40|43412.2|43392.2|43414.7|43394.7|43414.7|43394.7|43409.7|43389.7|4
1637914790000|2021-11-26 08:19:50|43409.7|43389.7|43427.1|43407.1|43432.1|43412.1|43409.6|43389.6|9
1637914800000|2021-11-26 08:20:00|43429.6|43409.6|43432.1|43412.1|43432.1|43412.1|43427|43407|1
1637914810000|2021-11-26 08:20:10|43429.6|43409.6|43422.1|43402.1|43429.6|43409.6|43414.6|43394.6|0
1637914820000|2021-11-26 08:20:20|43424.5|43404.5|43437.1|43417.1|43437.1|43417.1|43424.5|43404.5|2
1637914830000|2021-11-26 08:20:30|43449.6|43429.6|43459.7|43439.7|43459.8|43439.8|43447.1|43427.1|6
1637914840000|2021-11-26 08:20:40|43459.8|43439.8|43469.8|43449.8|43469.8|43449.8|43459.7|43439.7|5
1637914850000|2021-11-26 08:20:50|43469.7|43449.7|43472.2|43452.2|43472.3|43452.3|43469.7|43449.7|5
1637914860000|2021-11-26 08:21:00|43474.6|43454.6|43472.2|43452.2|43479.6|43459.6|43472.2|43452.2|2
1637914870000|2021-11-26 08:21:10|43474.6|43454.6|43479.7|43459.7|43479.7|43459.7|43472.1|43452.1|6
1637914880000|2021-11-26 08:21:20|43479.8|43459.8|43482.3|43462.3|43482.3|43462.3|43477.4|43457.4|3
1637914890000|2021-11-26 08:21:30|43482.2|43462.2|43482.3|43462.3|43482.3|43462.3|43482.2|43462.2|1
1637914900000|2021-11-26 08:21:40|43484.7|43464.7|43489.7|43469.7|43489.8|43469.8|43484.7|43464.7|4
1637914910000|2021-11-26 08:21:50|43492.1|43472.1|43489.7|43469.7|43492.2|43472.2|43489.7|43469.7|0
1637914920000|2021-11-26 08:22:00|43487.3|43467.3|43464.6|43444.6|43487.3|43467.3|43464.6|43444.6|9
1637914930000|2021-11-26 08:22:10|43449.9|43429.9|43439.8|43419.8|43449.9|43429.9|43439.8|43419.8|12
1637914940000|2021-11-26 08:22:20|43442.3|43422.3|43442.4|43422.4|43444.8|43424.8|43439.8|43419.8|3
1637914950000|2021-11-26 08:22:30|43442.3|43422.3|43439.6|43419.6|43442.3|43422.3|43439.6|43419.6|0
1637914960000|2021-11-26 08:22:40|43437.2|43417.2|43434.7|43414.7|43439.6|43419.6|43434.7|43414.7|3
1637914970000|2021-11-26 08:22:50|43437.1|43417.1|43437.1|43417.1|43437.1|43417.1|43434.7|43414.7|2
1637914980000|2021-11-26 08:23:00|43434.7|43414.7|43442.1|43422.1|43442.1|43422.1|43434.7|43414.7|2
1637914990000|2021-11-26 08:23:10|43437.1|43417.1|43424.7|43404.7|43437.1|43417.1|43424.7|43404.7|5
1637915000000|2021-11-26 08:23:20|43424.6|43404.6|43419.6|43399.6|43424.6|43404.6|43419.6|43399.6|1
1637915010000|2021-11-26 08:23:30|43417.1|43397.1|43412.1|43392.1|43417.1|43397.1|43412.1|43392.1|8
1637915020000|2021-11-26 08:23:40|43412|43392|43402.1|43382.1|43412|43392|43397.2|43377.2|1
1637915030000|2021-11-26 08:23:50|43404.6|43384.6|43387|43367|43404.6|43384.6|43384.6|43364.6|2
1637915040000|2021-11-26 08:24:00|43384.6|43364.6|43402|43382|43402|43382|43382.1|43362.1|24
1637915050000|2021-11-26 08:24:10|43397|43377|43401.8|43381.8|43401.8|43381.8|43387|43367|7
1637915060000|2021-11-26 08:24:20|43401.9|43381.9|43404.4|43384.4|43409.3|43389.3|43401.9|43381.9|1
1637915070000|2021-11-26 08:24:30|43406.8|43386.8|43406.8|43386.8|43406.9|43386.9|43402|43382|2
1637915080000|2021-11-26 08:24:40|43406.9|43386.9|43399.4|43379.4|43411.8|43391.8|43391.8|43371.8|6
1637915090000|2021-11-26 08:24:50|43397|43377|43374.3|43354.3|43401.8|43381.8|43371.9|43351.9|15
1637915100000|2021-11-26 08:25:00|43379.5|43359.5|43376.8|43356.8|43386.8|43366.8|43376.8|43356.8|1
1637915110000|2021-11-26 08:25:10|43374.3|43354.3|43364.5|43344.5|43374.5|43354.5|43364.5|43344.5|5
1637915120000|2021-11-26 08:25:20|43362|43342|43372.1|43352.1|43372.1|43352.1|43352.1|43332.1|9
1637915130000|2021-11-26 08:25:30|43374.6|43354.6|43377|43357|43382|43362|43374.5|43354.5|5
1637915150000|2021-11-26 08:25:50|43382|43362|43387|43367|43389.5|43369.5|43382|43362|2
1637915160000|2021-11-26 08:26:00|43384.6|43364.6|43372.1|43352.1|43387.1|43367.1|43372.1|43352.1|1
1637915170000|2021-11-26 08:26:10|43374.6|43354.6|43377|43357|43377|43357|43372|43352|0
1637915180000|2021-11-26 08:26:20|43377.1|43357.1|43384.5|43364.5|43387|43367|43377|43357|3
1637915190000|2021-11-26 08:26:30|43384.4|43364.4|43387|43367|43392.1|43372.1|43382|43362|3
1637915200000|2021-11-26 08:26:40|43387.1|43367.1|43387.1|43367.1|43389.6|43369.6|43379.7|43359.7|5
1637915210000|2021-11-26 08:26:50|43387|43367|43382|43362|43389.5|43369.5|43382|43362|2
1637915220000|2021-11-26 08:27:00|43382.1|43362.1|43362.1|43342.1|43384.5|43364.5|43362.1|43342.1|12
1637915230000|2021-11-26 08:27:10|43367|43347|43337.1|43317.1|43367|43347|43337.1|43317.1|18
1637915240000|2021-11-26 08:27:20|43334.7|43314.7|43322|43302|43334.7|43314.7|43322|43302|12
1637915250000|2021-11-26 08:27:30|43317.1|43297.1|43297.1|43277.1|43317.1|43297.1|43292.2|43272.2|14
1637915260000|2021-11-26 08:27:40|43284.6|43264.6|43284.6|43264.6|43287|43267|43284.5|43264.5|9
1637915270000|2021-11-26 08:27:50|43282.1|43262.1|43284.6|43264.6|43284.6|43264.6|43282|43262|9
1637915280000|2021-11-26 08:28:00|43289.6|43269.6|43292|43272|43297.1|43277.1|43287.1|43267.1|5
1637915290000|2021-11-26 08:28:10|43289.4|43269.4|43304.6|43284.6|43309.6|43289.6|43279.6|43259.6|17
1637915300000|2021-11-26 08:28:20|43304.7|43284.7|43299.5|43279.5|43307.1|43287.1|43287.1|43267.1|28
1637915310000|2021-11-26 08:28:30|43302|43282|43314.6|43294.6|43314.6|43294.6|43302|43282|5
1637915320000|2021-11-26 08:28:40|43317|43297|43327.1|43307.1|43332.1|43312.1|43317|43297|4
1637915330000|2021-11-26 08:28:50|43329.6|43309.6|43342|43322|43342|43322|43322.3|43302.3|6
1637915340000|2021-11-26 08:29:00|43342.2|43322.2|43359.8|43339.8|43359.8|43339.8|43342.2|43322.2|25
1637915350000|2021-11-26 08:29:10|43359.7|43339.7|43367.2|43347.2|43367.2|43347.2|43357.3|43337.3|7
1637915360000|2021-11-26 08:29:20|43364.7|43344.7|43382.3|43362.3|43382.3|43362.3|43364.7|43344.7|16
1637915370000|2021-11-26 08:29:30|43384.8|43364.8|43387.3|43367.3|43392.4|43372.4|43384.8|43364.8|8
1637915380000|2021-11-26 08:29:40|43392.3|43372.3|43367.3|43347.3|43392.3|43372.3|43367.3|43347.3|6
1637915390000|2021-11-26 08:29:50|43362.3|43342.3|43359.7|43339.7|43362.3|43342.3|43359.7|43339.7|2
1637915400000|2021-11-26 08:30:00|43357.3|43337.3|43339.8|43319.8|43359.8|43339.8|43339.8|43319.8|7
1637915410000|2021-11-26 08:30:10|43334.8|43314.8|43324.8|43304.8|43334.8|43314.8|43324.8|43304.8|2
1637915420000|2021-11-26 08:30:20|43322.3|43302.3|43312.4|43292.4|43322.3|43302.3|43307.3|43287.3|3
1637915430000|2021-11-26 08:30:30|43312.3|43292.3|43324.8|43304.8|43324.8|43304.8|43312.3|43292.3|1
1637915440000|2021-11-26 08:30:40|43329.8|43309.8|43322.3|43302.3|43334.8|43314.8|43319.7|43299.7|8
1637915450000|2021-11-26 08:30:50|43322.2|43302.2|43304.8|43284.8|43322.2|43302.2|43304.8|43284.8|4
1637915460000|2021-11-26 08:31:00|43302.4|43282.4|43310|43290|43310|43290|43302.4|43282.4|1
1637915470000|2021-11-26 08:31:10|43312.4|43292.4|43302.3|43282.3|43312.4|43292.4|43302.3|43282.3|1
1637915480000|2021-11-26 08:31:20|43299.8|43279.8|43292.4|43272.4|43299.8|43279.8|43292.3|43272.3|1
1637915490000|2021-11-26 08:31:30|43294.8|43274.8|43302.3|43282.3|43302.3|43282.3|43294.8|43274.8|2
1637915500000|2021-11-26 08:31:40|43304.7|43284.7|43334.8|43314.8|43339.8|43319.8|43304.7|43284.7|7
1637915510000|2021-11-26 08:31:50|43332.3|43312.3|43344.8|43324.8|43344.8|43324.8|43332.3|43312.3|6
1637915520000|2021-11-26 08:32:00|43344.7|43324.7|43339.8|43319.8|43344.9|43324.9|43337.3|43317.3|4
1637915530000|2021-11-26 08:32:10|43342.3|43322.3|43357.2|43337.2|43359.7|43339.7|43342.3|43322.3|6
1637915540000|2021-11-26 08:32:20|43357.1|43337.1|43369.6|43349.6|43369.6|43349.6|43354.7|43334.7|2
1637915550000|2021-11-26 08:32:30|43372.2|43352.2|43367.3|43347.3|43372.2|43352.2|43362.1|43342.1|8
1637915560000|2021-11-26 08:32:40|43369.8|43349.8|43372.2|43352.2|43372.2|43352.2|43367.3|43347.3|1
1637915570000|2021-11-26 08:32:50|43382.2|43362.2|43374.7|43354.7|43384.7|43364.7|43374.7|43354.7|1
1637915580000|2021-11-26 08:33:00|43372.3|43352.3|43377.1|43357.1|43389.8|43369.8|43372.2|43352.2|6
1637915590000|2021-11-26 08:33:10|43369.7|43349.7|43362.1|43342.1|43369.7|43349.7|43359.6|43339.6|3
1637915600000|2021-11-26 08:33:20|43357.1|43337.1|43357.1|43337.1|43362.1|43342.1|43357.1|43337.1|4
1637915610000|2021-11-26 08:33:30|43354.6|43334.6|43337.1|43317.1|43354.6|43334.6|43337.1|43317.1|3
1637915620000|2021-11-26 08:33:40|43334.7|43314.7|43332.2|43312.2|43334.7|43314.7|43332.2|43312.2|2
1637915630000|2021-11-26 08:33:50|43334.7|43314.7|43314.6|43294.6|43337.1|43317.1|43314.6|43294.6|5
1637915640000|2021-11-26 08:34:00|43309.6|43289.6|43302.3|43282.3|43309.6|43289.6|43302.3|43282.3|8
1637915650000|2021-11-26 08:34:10|43302.2|43282.2|43314.7|43294.7|43314.7|43294.7|43302.2|43282.2|1
1637915660000|2021-11-26 08:34:20|43319.6|43299.6|43322.2|43302.2|43324.7|43304.7|43319.6|43299.6|2
1637915670000|2021-11-26 08:34:30|43322.3|43302.3|43332.1|43312.1|43332.2|43312.2|43322.3|43302.3|7
1637915680000|2021-11-26 08:34:40|43332.2|43312.2|43324.7|43304.7|43334.6|43314.6|43324.7|43304.7|3
1637915690000|2021-11-26 08:34:50|43322.3|43302.3|43319.7|43299.7|43322.3|43302.3|43319.7|43299.7|3
1637915700000|2021-11-26 08:35:00|43322.2|43302.2|43312.1|43292.1|43322.2|43302.2|43312.1|43292.1|1
1637915710000|2021-11-26 08:35:10|43307.3|43287.3|43297.3|43277.3|43307.3|43287.3|43297.3|43277.3|0
1637915720000|2021-11-26 08:35:20|43294.8|43274.8|43302.2|43282.2|43304.8|43284.8|43294.8|43274.8|6
1637915730000|2021-11-26 08:35:30|43299.8|43279.8|43294.7|43274.7|43304.7|43284.7|43292.3|43272.3|0
1637915740000|2021-11-26 08:35:40|43292.2|43272.2|43289.7|43269.7|43292.3|43272.3|43289.7|43269.7|0
1637915750000|2021-11-26 08:35:50|43289.6|43269.6|43292.3|43272.3|43292.4|43272.4|43287.2|43267.2|0
1637915760000|2021-11-26 08:36:00|43287.3|43267.3|43269.7|43249.7|43287.3|43267.3|43267.3|43247.3|4
1637915770000|2021-11-26 08:36:10|43269.6|43249.6|43272.4|43252.4|43272.4|43252.4|43262.2|43242.2|16
1637915780000|2021-11-26 08:36:20|43272.3|43252.3|43269.8|43249.8|43272.3|43252.3|43269.8|43249.8|5
1637915790000|2021-11-26 08:36:30|43267.4|43247.4|43267.3|43247.3|43269.7|43249.7|43267.3|43247.3|6
1637915800000|2021-11-26 08:36:40|43269.7|43249.7|43262.2|43242.2|43269.7|43249.7|43262.1|43242.1|1
1637915810000|2021-11-26 08:36:50|43259.7|43239.7|43264.9|43244.9|43264.9|43244.9|43259.7|43239.7|7
1637915820000|2021-11-26 08:37:00|43269.7|43249.7|43272.1|43252.1|43272.3|43252.3|43269.7|43249.7|1
1637915830000|2021-11-26 08:37:10|43272.3|43252.3|43274.7|43254.7|43274.7|43254.7|43272.3|43252.3|0
1637915840000|2021-11-26 08:37:20|43272.1|43252.1|43274.7|43254.7|43277.3|43257.3|43272.1|43252.1|4
1637915850000|2021-11-26 08:37:30|43274.6|43254.6|43272.1|43252.1|43274.6|43254.6|43272.1|43252.1|0
1637915860000|2021-11-26 08:37:40|43274.7|43254.7|43277.2|43257.2|43277.2|43257.2|43274.7|43254.7|3
1637915870000|2021-11-26 08:37:50|43279.6|43259.6|43277.1|43257.1|43279.7|43259.7|43277.1|43257.1|7
1637915880000|2021-11-26 08:38:00|43277.2|43257.2|43289.9|43269.9|43289.9|43269.9|43277.2|43257.2|5
1637915890000|2021-11-26 08:38:10|43287.4|43267.4|43289.7|43269.7|43294.7|43274.7|43287.3|43267.3|0
1637915900000|2021-11-26 08:38:20|43287.3|43267.3|43282.2|43262.2|43287.3|43267.3|43282.2|43262.2|2
1637915910000|2021-11-26 08:38:30|43284.7|43264.7|43284.7|43264.7|43284.7|43264.7|43284.7|43264.7|4
1637915920000|2021-11-26 08:38:40|43287.1|43267.1|43292.3|43272.3|43292.3|43272.3|43287.1|43267.1|9
1637915930000|2021-11-26 08:38:50|43292.4|43272.4|43295|43275|43295|43275|43292.4|43272.4|3
1637915940000|2021-11-26 08:39:00|43295.1|43275.1|43314.9|43294.9|43314.9|43294.9|43295.1|43275.1|4
1637915950000|2021-11-26 08:39:10|43317.4|43297.4|43337.3|43317.3|43337.3|43317.3|43317.4|43297.4|1
1637915960000|2021-11-26 08:39:20|43337.4|43317.4|43380|43360|43384.9|43364.9|43337.4|43317.4|8
1637915970000|2021-11-26 08:39:30|43382.4|43362.4|43352.5|43332.5|43382.4|43362.4|43352.4|43332.4|13
1637915980000|2021-11-26 08:39:40|43357.6|43337.6|43370|43350|43377.4|43357.4|43357.6|43337.6|6
1637915990000|2021-11-26 08:39:50|43372.6|43352.6|43372.6|43352.6|43377.4|43357.4|43372.6|43352.6|7
1637916000000|2021-11-26 08:40:00|43367.7|43347.7|43357.7|43337.7|43367.7|43347.7|43357.6|43337.6|16
1637916010000|2021-11-26 08:40:10|43355.1|43335.1|43367.7|43347.7|43400.1|43380.1|43347.4|43327.4|34
1637916020000|2021-11-26 08:40:20|43365.1|43345.1|43360.1|43340.1|43365.1|43345.1|43352.6|43332.6|5
1637916030000|2021-11-26 08:40:30|43352.7|43332.7|43357.6|43337.6|43370.1|43350.1|43350.2|43330.2|3
1637916040000|2021-11-26 08:40:40|43355.2|43335.2|43375|43355|43380.1|43360.1|43350.3|43330.3|3
1637916050000|2021-11-26 08:40:50|43372.6|43352.6|43377.5|43357.5|43379.9|43359.9|43372.5|43352.5|2
1637916060000|2021-11-26 08:41:00|43375.1|43355.1|43372.6|43352.6|43380|43360|43372.5|43352.5|3
1637916070000|2021-11-26 08:41:10|43370.1|43350.1|43377.5|43357.5|43377.5|43357.5|43370|43350|4
1637916080000|2021-11-26 08:41:20|43379.9|43359.9|43377.5|43357.5|43380|43360|43372.5|43352.5|2
1637916090000|2021-11-26 08:41:30|43375|43355|43374.9|43354.9|43375|43355|43372.6|43352.6|1
1637916100000|2021-11-26 08:41:40|43375|43355|43372.5|43352.5|43375|43355|43370|43350|2
1637916110000|2021-11-26 08:41:50|43377.4|43357.4|43372.5|43352.5|43377.6|43357.6|43372.5|43352.5|1
1637916120000|2021-11-26 08:42:00|43372.4|43352.4|43322.5|43302.5|43372.5|43352.5|43322.5|43302.5|7
1637916130000|2021-11-26 08:42:10|43322.4|43302.4|43312.6|43292.6|43322.4|43302.4|43310.1|43290.1|7
1637916140000|2021-11-26 08:42:20|43315|43295|43317.6|43297.6|43317.6|43297.6|43312.6|43292.6|1
1637916150000|2021-11-26 08:42:30|43317.4|43297.4|43315|43295|43317.4|43297.4|43310|43290|1
1637916160000|2021-11-26 08:42:40|43312.6|43292.6|43300.1|43280.1|43315.1|43295.1|43300.1|43280.1|0
1637916170000|2021-11-26 08:42:50|43302.6|43282.6|43300.1|43280.1|43305|43285|43297.6|43277.6|4
1637916180000|2021-11-26 08:43:00|43302.6|43282.6|43312.6|43292.6|43314.9|43294.9|43302.6|43282.6|2
1637916190000|2021-11-26 08:43:10|43315|43295|43317.6|43297.6|43317.6|43297.6|43312.6|43292.6|1
1637916200000|2021-11-26 08:43:20|43320.1|43300.1|43337.6|43317.6|43337.6|43317.6|43317.6|43297.6|1
1637916210000|2021-11-26 08:43:30|43337.5|43317.5|43332.6|43312.6|43337.5|43317.5|43327.6|43307.6|0
1637916220000|2021-11-26 08:43:40|43330.1|43310.1|43337.6|43317.6|43337.6|43317.6|43330.1|43310.1|0
1637916230000|2021-11-26 08:43:50|43340|43320|43332.6|43312.6|43342.6|43322.6|43332.6|43312.6|2
1637916240000|2021-11-26 08:44:00|43329.8|43309.8|43325|43305|43334.9|43314.9|43317.5|43297.5|6
1637916250000|2021-11-26 08:44:10|43322.6|43302.6|43345|43325|43345|43325|43322.6|43302.6|5
1637916260000|2021-11-26 08:44:20|43342.5|43322.5|43325.1|43305.1|43342.5|43322.5|43325.1|43305.1|7
1637916270000|2021-11-26 08:44:30|43327.5|43307.5|43317.6|43297.6|43327.5|43307.5|43317.5|43297.5|1
1637916280000|2021-11-26 08:44:40|43317.5|43297.5|43317.5|43297.5|43317.5|43297.5|43317.4|43297.4|3
1637916290000|2021-11-26 08:44:50|43317.6|43297.6|43330|43310|43344.9|43324.9|43317.6|43297.6|5
1637916300000|2021-11-26 08:45:00|43332.4|43312.4|43330|43310|43332.4|43312.4|43330|43310|0
1637916310000|2021-11-26 08:45:10|43327.5|43307.5|43310|43290|43327.5|43307.5|43309.9|43289.9|3
1637916320000|2021-11-26 08:45:20|43309.9|43289.9|43307.5|43287.5|43310|43290|43307.4|43287.4|6
1637916330000|2021-11-26 08:45:30|43310|43290|43302.6|43282.6|43310|43290|43302.4|43282.4|2
1637916340000|2021-11-26 08:45:40|43305.1|43285.1|43317.4|43297.4|43317.4|43297.4|43305.1|43285.1|1
1637916350000|2021-11-26 08:45:50|43317.5|43297.5|43325.1|43305.1|43327.4|43307.4|43317.5|43297.5|0
1637916360000|2021-11-26 08:46:00|43325|43305|43334.9|43314.9|43334.9|43314.9|43325|43305|2
1637916370000|2021-11-26 08:46:10|43332.5|43312.5|43337.5|43317.5|43337.5|43317.5|43332.5|43312.5|0
1637916380000|2021-11-26 08:46:20|43337.4|43317.4|43349.9|43329.9|43349.9|43329.9|43337.4|43317.4|2
1637916390000|2021-11-26 08:46:30|43352.4|43332.4|43359.9|43339.9|43359.9|43339.9|43352.4|43332.4|0
1637916400000|2021-11-26 08:46:40|43357.5|43337.5|43369.9|43349.9|43369.9|43349.9|43357.5|43337.5|2
1637916410000|2021-11-26 08:46:50|43370|43350|43377.6|43357.6|43380.1|43360.1|43367.6|43347.6|7
1637916420000|2021-11-26 08:47:00|43377.5|43357.5|43377.5|43357.5|43377.5|43357.5|43374.9|43354.9|2
1637916430000|2021-11-26 08:47:10|43379.9|43359.9|43377.4|43357.4|43379.9|43359.9|43377.4|43357.4|1
1637916440000|2021-11-26 08:47:20|43380|43360|43395.1|43375.1|43395.1|43375.1|43380|43360|8
1637916450000|2021-11-26 08:47:30|43397.6|43377.6|43402.5|43382.5|43402.6|43382.6|43397.4|43377.4|2
1637916460000|2021-11-26 08:47:40|43402.4|43382.4|43407.4|43387.4|43409.9|43389.9|43400|43380|0
1637916470000|2021-11-26 08:47:50|43409.9|43389.9|43397.4|43377.4|43409.9|43389.9|43397.4|43377.4|20
1637916480000|2021-11-26 08:48:00|43397.3|43377.3|43392.3|43372.3|43397.3|43377.3|43392.3|43372.3|13
1637916490000|2021-11-26 08:48:10|43389.9|43369.9|43394.9|43374.9|43394.9|43374.9|43389.9|43369.9|2
1637916500000|2021-11-26 08:48:20|43394.8|43374.8|43379.9|43359.9|43394.8|43374.8|43379.9|43359.9|8
1637916510000|2021-11-26 08:48:30|43377.4|43357.4|43374.9|43354.9|43377.4|43357.4|43374.8|43354.8|1
1637916520000|2021-11-26 08:48:40|43377.3|43357.3|43372.4|43352.4|43377.4|43357.4|43372.4|43352.4|5
1637916530000|2021-11-26 08:48:50|43374.8|43354.8|43369.7|43349.7|43374.8|43354.8|43367.4|43347.4|1
1637916540000|2021-11-26 08:49:00|43369.8|43349.8|43367.5|43347.5|43372.3|43352.3|43367.4|43347.4|2
1637916550000|2021-11-26 08:49:10|43372.4|43352.4|43387.4|43367.4|43387.4|43367.4|43372.4|43352.4|2
1637916560000|2021-11-26 08:49:20|43389.8|43369.8|43402.4|43382.4|43402.4|43382.4|43389.8|43369.8|3
1637916570000|2021-11-26 08:49:30|43404.9|43384.9|43410|43390|43410|43390|43404.9|43384.9|1
1637916580000|2021-11-26 08:49:40|43412.4|43392.4|43422.5|43402.5|43422.5|43402.5|43412.4|43392.4|6
1637916590000|2021-11-26 08:49:50|43424.9|43404.9|43427.6|43407.6|43427.6|43407.6|43424.9|43404.9|4
1637916600000|2021-11-26 08:50:00|43432.4|43412.4|43430|43410|43437.5|43417.5|43430|43410|2
1637916610000|2021-11-26 08:50:10|43427.6|43407.6|43427.5|43407.5|43427.6|43407.6|43427.4|43407.4|0
1637916620000|2021-11-26 08:50:20|43430|43410|43429.8|43409.8|43432.4|43412.4|43429.8|43409.8|1
1637916630000|2021-11-26 08:50:30|43429.9|43409.9|43434.9|43414.9|43434.9|43414.9|43429.9|43409.9|0
1637916640000|2021-11-26 08:50:40|43437.3|43417.3|43442.5|43422.5|43444.9|43424.9|43437.3|43417.3|3
1637916650000|2021-11-26 08:50:50|43444.9|43424.9|43449.9|43429.9|43449.9|43429.9|43442.5|43422.5|0
1637916660000|2021-11-26 08:51:00|43447.4|43427.4|43447.3|43427.3|43447.4|43427.4|43444.9|43424.9|2
1637916670000|2021-11-26 08:51:10|43449.8|43429.8|43457.4|43437.4|43459.9|43439.9|43449.8|43429.8|3
1637916680000|2021-11-26 08:51:20|43459.9|43439.9|43462.5|43442.5|43462.5|43442.5|43459.9|43439.9|3
1637916690000|2021-11-26 08:51:30|43467.4|43447.4|43462.5|43442.5|43472.2|43452.2|43460.1|43440.1|2
1637916700000|2021-11-26 08:51:40|43464.9|43444.9|43457.3|43437.3|43464.9|43444.9|43457.3|43437.3|2
1637916710000|2021-11-26 08:51:50|43457.2|43437.2|43457.4|43437.4|43457.4|43437.4|43457.2|43437.2|1
1637916720000|2021-11-26 08:52:00|43452.5|43432.5|43449.9|43429.9|43457.4|43437.4|43449.9|43429.9|1
1637916730000|2021-11-26 08:52:10|43449.8|43429.8|43449.9|43429.9|43449.9|43429.9|43447.4|43427.4|2
1637916740000|2021-11-26 08:52:20|43450|43430|43467.2|43447.2|43467.2|43447.2|43450|43430|2
1637916750000|2021-11-26 08:52:30|43469.9|43449.9|43477.4|43457.4|43479.8|43459.8|43469.9|43449.9|7
1637916760000|2021-11-26 08:52:40|43479.8|43459.8|43479.8|43459.8|43479.8|43459.8|43477.3|43457.3|3
1637916770000|2021-11-26 08:52:50|43479.9|43459.9|43482.3|43462.3|43482.3|43462.3|43479.8|43459.8|0
1637916780000|2021-11-26 08:53:00|43479.9|43459.9|43487.3|43467.3|43487.3|43467.3|43479.9|43459.9|1
1637916790000|2021-11-26 08:53:10|43484.9|43464.9|43474.8|43454.8|43484.9|43464.9|43474.8|43454.8|6
1637916810000|2021-11-26 08:53:30|43474.9|43454.9|43474.7|43454.7|43474.9|43454.9|43474.7|43454.7|4
1637916820000|2021-11-26 08:53:40|43477.1|43457.1|43482.4|43462.4|43487.3|43467.3|43477.1|43457.1|3
1637916830000|2021-11-26 08:53:50|43484.9|43464.9|43477.3|43457.3|43484.9|43464.9|43474.9|43454.9|0
1637916840000|2021-11-26 08:54:00|43479.7|43459.7|43479.7|43459.7|43479.7|43459.7|43479.7|43459.7|0
1637916850000|2021-11-26 08:54:10|43479.8|43459.8|43482.3|43462.3|43482.4|43462.4|43479.8|43459.8|0
1637916860000|2021-11-26 08:54:20|43479.9|43459.9|43482.3|43462.3|43484.8|43464.8|43479.8|43459.8|6
1637916870000|2021-11-26 08:54:30|43484.8|43464.8|43489.8|43469.8|43489.9|43469.9|43482.3|43462.3|1
1637916880000|2021-11-26 08:54:40|43492.2|43472.2|43494.8|43474.8|43494.8|43474.8|43489.8|43469.8|1
1637916890000|2021-11-26 08:54:50|43497.2|43477.2|43487.4|43467.4|43497.2|43477.2|43487.4|43467.4|10
1637916900000|2021-11-26 08:55:00|43485|43465|43482.4|43462.4|43487.3|43467.3|43482.4|43462.4|0
1637916910000|2021-11-26 08:55:10|43482.3|43462.3|43484.7|43464.7|43484.8|43464.8|43482.3|43462.3|1
1637916920000|2021-11-26 08:55:20|43482.3|43462.3|43477.4|43457.4|43482.3|43462.3|43477.4|43457.4|0
1637916930000|2021-11-26 08:55:30|43475|43455|43464.9|43444.9|43475|43455|43464.9|43444.9|1
1637916940000|2021-11-26 08:55:40|43462.5|43442.5|43462.4|43442.4|43462.5|43442.5|43462.4|43442.4|0
1637916950000|2021-11-26 08:55:50|43464.9|43444.9|43462.4|43442.4|43464.9|43444.9|43462.4|43442.4|1
1637916960000|2021-11-26 08:56:00|43464.9|43444.9|43462.3|43442.3|43464.9|43444.9|43459.9|43439.9|0
1637916970000|2021-11-26 08:56:10|43457.4|43437.4|43457.4|43437.4|43457.4|43437.4|43447.4|43427.4|8
1637916980000|2021-11-26 08:56:20|43457.3|43437.3|43462.4|43442.4|43462.4|43442.4|43457.3|43437.3|1
1637916990000|2021-11-26 08:56:30|43459.9|43439.9|43474.8|43454.8|43474.9|43454.9|43459.9|43439.9|4
1637917000000|2021-11-26 08:56:40|43472.4|43452.4|43462.3|43442.3|43472.4|43452.4|43462.3|43442.3|0
1637917010000|2021-11-26 08:56:50|43462.4|43442.4|43467.3|43447.3|43467.3|43447.3|43462.4|43442.4|1
1637917020000|2021-11-26 08:57:00|43464.8|43444.8|43467.3|43447.3|43482.3|43462.3|43464.8|43444.8|2
1637917030000|2021-11-26 08:57:10|43462.3|43442.3|43472.3|43452.3|43472.3|43452.3|43457.4|43437.4|4
1637917040000|2021-11-26 08:57:20|43474.9|43454.9|43472.4|43452.4|43477.3|43457.3|43462.5|43442.5|3
1637917050000|2021-11-26 08:57:30|43477.4|43457.4|43482.4|43462.4|43482.4|43462.4|43472.4|43452.4|1
1637917060000|2021-11-26 08:57:40|43484.9|43464.9|43494.9|43474.9|43497.4|43477.4|43484.9|43464.9|8
1637917070000|2021-11-26 08:57:50|43497.4|43477.4|43477.4|43457.4|43497.4|43477.4|43477.4|43457.4|4
1637917080000|2021-11-26 08:58:00|43469.9|43449.9|43459.8|43439.8|43469.9|43449.9|43459.8|43439.8|1
1637917090000|2021-11-26 08:58:10|43457.4|43437.4|43457.3|43437.3|43457.4|43437.4|43454.9|43434.9|0
1637917100000|2021-11-26 08:58:20|43454.9|43434.9|43452.4|43432.4|43454.9|43434.9|43449.9|43429.9|7
1637917110000|2021-11-26 08:58:30|43454.8|43434.8|43472.2|43452.2|43472.2|43452.2|43454.8|43434.8|1
1637917120000|2021-11-26 08:58:40|43474.7|43454.7|43469.9|43449.9|43474.7|43454.7|43469.9|43449.9|4
1637917130000|2021-11-26 08:58:50|43472.3|43452.3|43474.9|43454.9|43474.9|43454.9|43472.3|43452.3|3
1637917140000|2021-11-26 08:59:00|43477.3|43457.3|43489.9|43469.9|43489.9|43469.9|43477.3|43457.3|1
1637917150000|2021-11-26 08:59:10|43487.4|43467.4|43482.4|43462.4|43492.3|43472.3|43482.4|43462.4|0
1637917160000|2021-11-26 08:59:20|43484.9|43464.9|43492.2|43472.2|43492.2|43472.2|43484.9|43464.9|0
1637917170000|2021-11-26 08:59:30|43492.3|43472.3|43489.9|43469.9|43492.4|43472.4|43487.2|43467.2|2
1637917180000|2021-11-26 08:59:40|43492.3|43472.3|43497.3|43477.3|43497.3|43477.3|43492.3|43472.3|1
1637917190000|2021-11-26 08:59:50|43499.8|43479.8|43499.9|43479.9|43499.9|43479.9|43497.4|43477.4|0
1637917200000|2021-11-26 09:00:00|43497.4|43477.4|43482.4|43462.4|43497.4|43477.4|43482.4|43462.4|2
1637917210000|2021-11-26 09:00:10|43482.3|43462.3|43477.4|43457.4|43482.3|43462.3|43477.4|43457.4|1
1637917220000|2021-11-26 09:00:20|43475|43455|43487.5|43467.5|43487.5|43467.5|43467.4|43447.4|11
1637917230000|2021-11-26 09:00:30|43490|43470|43495|43475|43497.7|43477.7|43490|43470|2
1637917240000|2021-11-26 09:00:40|43490|43470|43487.4|43467.4|43490|43470|43484.9|43464.9|2
1637917250000|2021-11-26 09:00:50|43489.9|43469.9|43504.9|43484.9|43504.9|43484.9|43479.9|43459.9|6
1637917260000|2021-11-26 09:01:00|43499.9|43479.9|43510|43490|43510|43490|43499.9|43479.9|7
1637917270000|2021-11-26 09:01:10|43507.6|43487.6|43499.9|43479.9|43507.6|43487.6|43499.9|43479.9|8
1637917280000|2021-11-26 09:01:20|43502.4|43482.4|43502.4|43482.4|43504.9|43484.9|43502.4|43482.4|0
1637917290000|2021-11-26 09:01:30|43502.5|43482.5|43502.4|43482.4|43504.9|43484.9|43502.4|43482.4|3
1637917300000|2021-11-26 09:01:40|43500|43480|43504.9|43484.9|43504.9|43484.9|43497.4|43477.4|3
1637917310000|2021-11-26 09:01:50|43502.5|43482.5|43517.4|43497.4|43517.5|43497.5|43502.5|43482.5|3
1637917320000|2021-11-26 09:02:00|43520.2|43500.2|43512.5|43492.5|43525|43505|43510.1|43490.1|5
1637917330000|2021-11-26 09:02:10|43512.6|43492.6|43512.4|43492.4|43512.6|43492.6|43512.4|43492.4|2
1637917340000|2021-11-26 09:02:20|43514.9|43494.9|43512.4|43492.4|43514.9|43494.9|43512.4|43492.4|1
1637917350000|2021-11-26 09:02:30|43512.3|43492.3|43512.3|43492.3|43512.3|43492.3|43512.3|43492.3|2
1637917360000|2021-11-26 09:02:40|43509.9|43489.9|43514.9|43494.9|43514.9|43494.9|43509.9|43489.9|0
1637917380000|2021-11-26 09:03:00|43517.4|43497.4|43514.9|43494.9|43524.8|43504.8|43514.9|43494.9|1
1637917390000|2021-11-26 09:03:10|43512.5|43492.5|43514.9|43494.9|43514.9|43494.9|43512.4|43492.4|0
1637917400000|2021-11-26 09:03:20|43512.5|43492.5|43512.4|43492.4|43517.4|43497.4|43512.4|43492.4|0
1637917410000|2021-11-26 09:03:30|43514.9|43494.9|43517.4|43497.4|43517.4|43497.4|43514.9|43494.9|0
1637917420000|2021-11-26 09:03:40|43514.9|43494.9|43512.5|43492.5|43515|43495|43512.5|43492.5|0
1637917430000|2021-11-26 09:03:50|43512.4|43492.4|43517.4|43497.4|43517.4|43497.4|43512.4|43492.4|0
1637917440000|2021-11-26 09:04:00|43514.9|43494.9|43514.9|43494.9|43514.9|43494.9|43512.4|43492.4|0
1637917450000|2021-11-26 09:04:10|43517.4|43497.4|43519.9|43499.9|43519.9|43499.9|43517.4|43497.4|0
1637917460000|2021-11-26 09:04:20|43522.4|43502.4|43539.8|43519.8|43539.8|43519.8|43522.4|43502.4|1
1637917470000|2021-11-26 09:04:30|43537.4|43517.4|43534.9|43514.9|43542.4|43522.4|43532.4|43512.4|7
1637917480000|2021-11-26 09:04:40|43537.4|43517.4|43537.4|43517.4|43537.4|43517.4|43537.4|43517.4|1
1637917490000|2021-11-26 09:04:50|43539.9|43519.9|43537.4|43517.4|43539.9|43519.9|43537.4|43517.4|0
1637917500000|2021-11-26 09:05:00|43534.9|43514.9|43534.9|43514.9|43537.3|43517.3|43534.9|43514.9|0
1637917510000|2021-11-26 09:05:10|43537.4|43517.4|43542.4|43522.4|43542.4|43522.4|43537.4|43517.4|1
1637917520000|2021-11-26 09:05:20|43544.9|43524.9|43544.9|43524.9|43547.4|43527.4|43544.9|43524.9|0
1637917530000|2021-11-26 09:05:30|43542.2|43522.2|43539.7|43519.7|43542.3|43522.3|43537.3|43517.3|1
1637917540000|2021-11-26 09:05:40|43537.3|43517.3|43532.3|43512.3|43537.3|43517.3|43532.3|43512.3|1
1637917550000|2021-11-26 09:05:50|43532.4|43512.4|43532.4|43512.4|43534.9|43514.9|43532.4|43512.4|0
1637917560000|2021-11-26 09:06:00|43532.3|43512.3|43522.5|43502.5|43532.3|43512.3|43522.5|43502.5|0
1637917570000|2021-11-26 09:06:10|43524.9|43504.9|43522.4|43502.4|43524.9|43504.9|43522.4|43502.4|1
1637917580000|2021-11-26 09:06:20|43524.9|43504.9|43522.4|43502.4|43527.3|43507.3|43522.4|43502.4|2
1637917590000|2021-11-26 09:06:30|43519.9|43499.9|43514.9|43494.9|43519.9|43499.9|43514.9|43494.9|1
1637917600000|2021-11-26 09:06:40|43514.8|43494.8|43487.3|43467.3|43514.8|43494.8|43487.3|43467.3|7
1637917610000|2021-11-26 09:06:50|43494.7|43474.7|43477.2|43457.2|43494.7|43474.7|43477.2|43457.2|7
1637917620000|2021-11-26 09:07:00|43472.2|43452.2|43477.4|43457.4|43479.9|43459.9|43472.2|43452.2|4
1637917630000|2021-11-26 09:07:10|43477.3|43457.3|43469.9|43449.9|43477.3|43457.3|43469.9|43449.9|1
1637917640000|2021-11-26 09:07:20|43467.4|43447.4|43469.7|43449.7|43469.7|43449.7|43464.8|43444.8|1
1637917650000|2021-11-26 09:07:30|43472.2|43452.2|43472.2|43452.2|43472.2|43452.2|43472.2|43452.2|0
1637917660000|2021-11-26 09:07:40|43469.8|43449.8|43442.2|43422.2|43469.8|43449.8|43442.2|43422.2|14
1637917670000|2021-11-26 09:07:50|43444.7|43424.7|43452.1|43432.1|43452.1|43432.1|43442.2|43422.2|7
1637917680000|2021-11-26 09:08:00|43452.2|43432.2|43452.2|43432.2|43452.2|43432.2|43452.2|43432.2|2
1637917690000|2021-11-26 09:08:10|43449.7|43429.7|43447.3|43427.3|43452.2|43432.2|43447.3|43427.3|3
1637917700000|2021-11-26 09:08:20|43447.2|43427.2|43439.8|43419.8|43447.2|43427.2|43439.7|43419.7|8
1637917710000|2021-11-26 09:08:30|43437.3|43417.3|43414.9|43394.9|43437.3|43417.3|43414.9|43394.9|3
1637917720000|2021-11-26 09:08:40|43417.3|43397.3|43417.3|43397.3|43417.3|43397.3|43417.3|43397.3|3
1637917730000|2021-11-26 09:08:50|43417.2|43397.2|43417.3|43397.3|43417.3|43397.3|43417.2|43397.2|0
1637917740000|2021-11-26 09:09:00|43424.8|43404.8|43439.9|43419.9|43439.9|43419.9|43424.8|43404.8|2
1637917760000|2021-11-26 09:09:20|43439.8|43419.8|43439.9|43419.9|43439.9|43419.9|43437.2|43417.2|1
1637917770000|2021-11-26 09:09:30|43437.2|43417.2|43439.9|43419.9|43439.9|43419.9|43437.2|43417.2|6
1637917780000|2021-11-26 09:09:40|43439.8|43419.8|43447.2|43427.2|43447.2|43427.2|43439.8|43419.8|1
1637917790000|2021-11-26 09:09:50|43447.3|43427.3|43447.4|43427.4|43447.4|43427.4|43447.2|43427.2|1
1637917800000|2021-11-26 09:10:00|43449.8|43429.8|43457.4|43437.4|43474.9|43454.9|43449.8|43429.8|7
1637917810000|2021-11-26 09:10:10|43459.8|43439.8|43472.2|43452.2|43472.2|43452.2|43459.8|43439.8|0
1637917820000|2021-11-26 09:10:20|43474.7|43454.7|43464.9|43444.9|43474.7|43454.7|43464.9|43444.9|2
1637917840000|2021-11-26 09:10:40|43472.2|43452.2|43474.7|43454.7|43474.7|43454.7|43472.2|43452.2|1
1637917850000|2021-11-26 09:10:50|43477.2|43457.2|43479.8|43459.8|43482.3|43462.3|43477.2|43457.2|0
1637917860000|2021-11-26 09:11:00|43477.4|43457.4|43477.4|43457.4|43479.8|43459.8|43469.9|43449.9|0
1637917870000|2021-11-26 09:11:10|43482.4|43462.4|43487.2|43467.2|43487.3|43467.3|43482.4|43462.4|0
1637917880000|2021-11-26 09:11:20|43489.7|43469.7|43489.8|43469.8|43492.2|43472.2|43487.2|43467.2|2
1637917890000|2021-11-26 09:11:30|43487.4|43467.4|43492.4|43472.4|43492.4|43472.4|43487.4|43467.4|1
1637917900000|2021-11-26 09:11:40|43497.4|43477.4|43507.3|43487.3|43507.3|43487.3|43497.4|43477.4|17
1637917910000|2021-11-26 09:11:50|43507.4|43487.4|43504.8|43484.8|43507.4|43487.4|43504.8|43484.8|0
1637917920000|2021-11-26 09:12:00|43507.3|43487.3|43497.4|43477.4|43507.3|43487.3|43497.4|43477.4|3
1637917930000|2021-11-26 09:12:10|43499.8|43479.8|43499.8|43479.8|43502.3|43482.3|43499.8|43479.8|2
1637917940000|2021-11-26 09:12:20|43502.3|43482.3|43502.3|43482.3|43502.3|43482.3|43499.7|43479.7|2
1637917960000|2021-11-26 09:12:40|43504.7|43484.7|43502.3|43482.3|43504.7|43484.7|43502.3|43482.3|0
1637917970000|2021-11-26 09:12:50|43499.9|43479.9|43499.7|43479.7|43502.2|43482.2|43499.7|43479.7|0
1637917980000|2021-11-26 09:13:00|43502.2|43482.2|43512.2|43492.2|43517.2|43497.2|43502.2|43482.2|2
1637917990000|2021-11-26 09:13:10|43512.3|43492.3|43509.8|43489.8|43512.3|43492.3|43509.8|43489.8|0
1637918020000|2021-11-26 09:13:40|43507.2|43487.2|43504.8|43484.8|43507.3|43487.3|43494.8|43474.8|5
1637918030000|2021-11-26 09:13:50|43507.3|43487.3|43507.3|43487.3|43507.3|43487.3|43504.9|43484.9|4
1637918040000|2021-11-26 09:14:00|43504.9|43484.9|43537.5|43517.5|43537.5|43517.5|43504.9|43484.9|4
1637918050000|2021-11-26 09:14:10|43544.9|43524.9|43544.9|43524.9|43544.9|43524.9|43537.3|43517.3|9
1637918060000|2021-11-26 09:14:20|43549.9|43529.9|43549.7|43529.7|43549.9|43529.9|43549.7|43529.7|4
1637918070000|2021-11-26 09:14:30|43549.8|43529.8|43549.9|43529.9|43549.9|43529.9|43544.9|43524.9|0
1637918080000|2021-11-26 09:14:40|43552.4|43532.4|43554.9|43534.9|43554.9|43534.9|43552.4|43532.4|0
1637918090000|2021-11-26 09:14:50|43557.3|43537.3|43559.9|43539.9|43559.9|43539.9|43557.3|43537.3|0
1637918100000|2021-11-26 09:15:00|43557.4|43537.4|43554.9|43534.9|43557.4|43537.4|43547.4|43527.4|4
1637918110000|2021-11-26 09:15:10|43552.4|43532.4|43552.4|43532.4|43552.4|43532.4|43552.4|43532.4|0
1637918120000|2021-11-26 09:15:20|43552.3|43532.3|43547.4|43527.4|43552.3|43532.3|43547.4|43527.4|1
1637918130000|2021-11-26 09:15:30|43549.9|43529.9|43547.4|43527.4|43549.9|43529.9|43547.4|43527.4|0
1637918140000|2021-11-26 09:15:40|43547.5|43527.5|43552.5|43532.5|43555|43535|43547.4|43527.4|11
1637918160000|2021-11-26 09:16:00|43562.5|43542.5|43562.5|43542.5|43564.9|43544.9|43560.1|43540.1|10
1637918170000|2021-11-26 09:16:10|43565|43545|43567.6|43547.6|43567.6|43547.6|43565|43545|4
1637918180000|2021-11-26 09:16:20|43567.5|43547.5|43567.6|43547.6|43570|43550|43565|43545|0
1637918190000|2021-11-26 09:16:30|43570|43550|43560.1|43540.1|43570|43550|43560.1|43540.1|0
1637918200000|2021-11-26 09:16:40|43557.6|43537.6|43550|43530|43557.6|43537.6|43549.9|43529.9|4
1637918210000|2021-11-26 09:16:50|43552.4|43532.4|43557.4|43537.4|43557.4|43537.4|43552.4|43532.4|4
1637918220000|2021-11-26 09:17:00|43562.2|43542.2|43564.8|43544.8|43564.8|43544.8|43562.2|43542.2|0
1637918230000|2021-11-26 09:17:10|43562.4|43542.4|43577.4|43557.4|43577.4|43557.4|43562.4|43542.4|1
1637918240000|2021-11-26 09:17:20|43567.5|43547.5|43547.5|43527.5|43567.5|43547.5|43547.5|43527.5|11
1637918250000|2021-11-26 09:17:30|43547.3|43527.3|43534.8|43514.8|43547.3|43527.3|43534.8|43514.8|1
1637918260000|2021-11-26 09:17:40|43532.4|43512.4|43530|43510|43532.4|43512.4|43530|43510|0
1637918270000|2021-11-26 09:17:50|43529.9|43509.9|43527.4|43507.4|43529.9|43509.9|43527.4|43507.4|0
1637918280000|2021-11-26 09:18:00|43525|43505|43524.9|43504.9|43535|43515|43524.9|43504.9|4
1637918290000|2021-11-26 09:18:10|43537.5|43517.5|43532.4|43512.4|43539.9|43519.9|43532.4|43512.4|7
1637918300000|2021-11-26 09:18:20|43527.5|43507.5|43527.5|43507.5|43527.5|43507.5|43527.5|43507.5|0
1637918310000|2021-11-26 09:18:30|43527.4|43507.4|43477.5|43457.5|43527.4|43507.4|43477.5|43457.5|9
1637918320000|2021-11-26 09:18:40|43475|43455|43477.5|43457.5|43480|43460|43475|43455|0
1637918330000|2021-11-26 09:18:50|43475|43455|43457.5|43437.5|43475|43455|43457.3|43437.3|4
1637918340000|2021-11-26 09:19:00|43460|43440|43462.4|43442.4|43462.4|43442.4|43459.8|43439.8|3
1637918350000|2021-11-26 09:19:10|43462.3|43442.3|43467.3|43447.3|43467.3|43447.3|43462.3|43442.3|1
1637918360000|2021-11-26 09:19:20|43464.8|43444.8|43469.8|43449.8|43469.9|43449.9|43464.8|43444.8|0
1637918370000|2021-11-26 09:19:30|43467.4|43447.4|43472.3|43452.3|43472.3|43452.3|43467.4|43447.4|1
1637918380000|2021-11-26 09:19:40|43474.8|43454.8|43477.3|43457.3|43477.3|43457.3|43474.8|43454.8|0
1637918390000|2021-11-26 09:19:50|43477.4|43457.4|43462.5|43442.5|43477.4|43457.4|43462.5|43442.5|0
1637918400000|2021-11-26 09:20:00|43462.3|43442.3|43459.9|43439.9|43462.4|43442.4|43459.9|43439.9|0
1637918410000|2021-11-26 09:20:10|43462.3|43442.3|43467.4|43447.4|43467.4|43447.4|43462.3|43442.3|1
1637918420000|2021-11-26 09:20:20|43469.9|43449.9|43474.8|43454.8|43475|43455|43469.8|43449.8|3
1637918430000|2021-11-26 09:20:30|43472.3|43452.3|43477.4|43457.4|43477.4|43457.4|43469.9|43449.9|2
1637918450000|2021-11-26 09:20:50|43477.5|43457.5|43479.9|43459.9|43479.9|43459.9|43477.5|43457.5|0
1637918460000|2021-11-26 09:21:00|43480|43460|43489.9|43469.9|43489.9|43469.9|43480|43460|0
1637918470000|2021-11-26 09:21:10|43492.4|43472.4|43497.4|43477.4|43497.4|43477.4|43492.4|43472.4|0
1637918480000|2021-11-26 09:21:20|43499.8|43479.8|43502.4|43482.4|43502.4|43482.4|43499.8|43479.8|0
1637918490000|2021-11-26 09:21:30|43504.8|43484.8|43502.5|43482.5|43504.9|43484.9|43502.5|43482.5|0
1637918500000|2021-11-26 09:21:40|43502.4|43482.4|43502.4|43482.4|43502.4|43482.4|43502.4|43482.4|1
1637918510000|2021-11-26 09:21:50|43502.3|43482.3|43487.5|43467.5|43502.3|43482.3|43487.5|43467.5|0
1637918520000|2021-11-26 09:22:00|43492.4|43472.4|43489.9|43469.9|43492.5|43472.5|43477.5|43457.5|8
1637918530000|2021-11-26 09:22:10|43487.5|43467.5|43492.5|43472.5|43492.5|43472.5|43487.5|43467.5|4
1637918540000|2021-11-26 09:22:20|43494.9|43474.9|43492.5|43472.5|43502.5|43482.5|43489.9|43469.9|9
1637918550000|2021-11-26 09:22:30|43495|43475|43497.4|43477.4|43497.4|43477.4|43495|43475|0
1637918560000|2021-11-26 09:22:40|43494.9|43474.9|43492.5|43472.5|43494.9|43474.9|43492.5|43472.5|0
1637918570000|2021-11-26 09:22:50|43492.4|43472.4|43482.5|43462.5|43492.4|43472.4|43480|43460|3
1637918580000|2021-11-26 09:23:00|43482.4|43462.4|43487.3|43467.3|43487.3|43467.3|43477.5|43457.5|1
1637918590000|2021-11-26 09:23:10|43489.7|43469.7|43492.4|43472.4|43497.2|43477.2|43489.7|43469.7|0
1637918600000|2021-11-26 09:23:20|43492.3|43472.3|43494.8|43474.8|43494.8|43474.8|43492.3|43472.3|0
1637918610000|2021-11-26 09:23:30|43492.3|43472.3|43492.5|43472.5|43494.8|43474.8|43492.3|43472.3|0
1637918620000|2021-11-26 09:23:40|43492.4|43472.4|43482.5|43462.5|43492.4|43472.4|43482.5|43462.5|0
1637918630000|2021-11-26 09:23:50|43482.4|43462.4|43474.9|43454.9|43482.4|43462.4|43474.9|43454.9|2
1637918640000|2021-11-26 09:24:00|43472.4|43452.4|43472.4|43452.4|43474.9|43454.9|43467.5|43447.5|0
1637918650000|2021-11-26 09:24:10|43472.3|43452.3|43465|43445|43472.3|43452.3|43465|43445|1
1637918660000|2021-11-26 09:24:20|43462.5|43442.5|43462.5|43442.5|43462.5|43442.5|43462.5|43442.5|0
1637918670000|2021-11-26 09:24:30|43460|43440|43462.5|43442.5|43462.5|43442.5|43460|43440|0
1637918680000|2021-11-26 09:24:40|43460|43440|43472.5|43452.5|43472.5|43452.5|43460|43440|18
1637918690000|2021-11-26 09:24:50|||||||||1
1637918700000|2021-11-26 09:25:00|43467.6|43447.6|43465.2|43445.2|43467.6|43447.6|43465.2|43445.2|2
1637918710000|2021-11-26 09:25:10|43470|43450|43467.5|43447.5|43472.4|43452.4|43467.5|43447.5|1
1637918720000|2021-11-26 09:25:20|43465|43445|43457.5|43437.5|43465|43445|43457.5|43437.5|0
1637918730000|2021-11-26 09:25:30|43457.4|43437.4|43455|43435|43457.4|43437.4|43455|43435|0
1637918740000|2021-11-26 09:25:40|43454.9|43434.9|43419.9|43399.9|43454.9|43434.9|43417.4|43397.4|6
1637918750000|2021-11-26 09:25:50|43395|43375|43367.4|43347.4|43397.5|43377.5|43367.4|43347.4|13
1637918760000|2021-11-26 09:26:00|43369.9|43349.9|43337.4|43317.4|43369.9|43349.9|43335|43315|5
1637918770000|2021-11-26 09:26:10|43342.2|43322.2|43335|43315|43352.2|43332.2|43335|43315|8
1637918780000|2021-11-26 09:26:20|43334.9|43314.9|43334.8|43314.8|43337.2|43317.2|43334.8|43314.8|2
1637918790000|2021-11-26 09:26:30|43337.2|43317.2|43357.4|43337.4|43357.4|43337.4|43337.2|43317.2|7
1637918800000|2021-11-26 09:26:40|43357.5|43337.5|43359.9|43339.9|43359.9|43339.9|43357.4|43337.4|3
1637918810000|2021-11-26 09:26:50|43359.8|43339.8|43360|43340|43360|43340|43357.4|43337.4|1
1637918820000|2021-11-26 09:27:00|43365|43345|43372.2|43352.2|43374.7|43354.7|43365|43345|1
1637918830000|2021-11-26 09:27:10|43369.8|43349.8|43367.4|43347.4|43369.9|43349.9|43367.4|43347.4|3
1637918840000|2021-11-26 09:27:20|43367.3|43347.3|43369.9|43349.9|43372.3|43352.3|43367.3|43347.3|2
1637918850000|2021-11-26 09:27:30|43369.8|43349.8|43377.2|43357.2|43377.2|43357.2|43369.8|43349.8|0
1637918860000|2021-11-26 09:27:40|43382.3|43362.3|43394.8|43374.8|43394.8|43374.8|43382.3|43362.3|2
1637918870000|2021-11-26 09:27:50|43392.3|43372.3|43404.7|43384.7|43404.7|43384.7|43392.3|43372.3|1
1637918880000|2021-11-26 09:28:00|43407.2|43387.2|43394.8|43374.8|43417.2|43397.2|43394.8|43374.8|13
1637918890000|2021-11-26 09:28:10|43394.7|43374.7|43389.7|43369.7|43394.7|43374.7|43387.3|43367.3|4
1637918900000|2021-11-26 09:28:20|43392.2|43372.2|43384.8|43364.8|43392.2|43372.2|43384.8|43364.8|2
1637918910000|2021-11-26 09:28:30|43384.7|43364.7|43369.8|43349.8|43384.7|43364.7|43369.8|43349.8|1
1637918920000|2021-11-26 09:28:40|43369.7|43349.7|43362.2|43342.2|43369.8|43349.8|43362.2|43342.2|1
1637918930000|2021-11-26 09:28:50|43359.8|43339.8|43362.2|43342.2|43362.2|43342.2|43359.7|43339.7|0
1637918940000|2021-11-26 09:29:00|43362.3|43342.3|43362.2|43342.2|43364.7|43344.7|43362.2|43342.2|1
1637918950000|2021-11-26 09:29:10|43362.3|43342.3|43362.2|43342.2|43364.7|43344.7|43357.2|43337.2|0
1637918960000|2021-11-26 09:29:20|43359.7|43339.7|43359.7|43339.7|43359.7|43339.7|43359.7|43339.7|0
1637918970000|2021-11-26 09:29:30|43357.3|43337.3|43357.2|43337.2|43357.3|43337.3|43349.8|43329.8|7
1637918980000|2021-11-26 09:29:40|43354.7|43334.7|43349.8|43329.8|43354.7|43334.7|43349.8|43329.8|1
1637918990000|2021-11-26 09:29:50|43347.4|43327.4|43347.3|43327.3|43349.7|43329.7|43344.8|43324.8|2
1637919000000|2021-11-26 09:30:00|43344.9|43324.9|43359.6|43339.6|43359.6|43339.6|43344.8|43324.8|1
1637919010000|2021-11-26 09:30:10|43359.7|43339.7|43357.2|43337.2|43359.7|43339.7|43354.8|43334.8|0
1637919020000|2021-11-26 09:30:20|43359.7|43339.7|43354.7|43334.7|43362.2|43342.2|43354.7|43334.7|0
1637919030000|2021-11-26 09:30:30|43352.3|43332.3|43347.3|43327.3|43354.8|43334.8|43344.9|43324.9|0
1637919040000|2021-11-26 09:30:40|43344.9|43324.9|43349.8|43329.8|43354.7|43334.7|43342.4|43322.4|4
1637919050000|2021-11-26 09:30:50|43352.2|43332.2|43347.3|43327.3|43352.2|43332.2|43347.3|43327.3|0
1637919060000|2021-11-26 09:31:00|43349.7|43329.7|43379.9|43359.9|43384.7|43364.7|43349.7|43329.7|1
1637919070000|2021-11-26 09:31:10|43382.3|43362.3|43389.7|43369.7|43389.7|43369.7|43379.7|43359.7|10
1637919080000|2021-11-26 09:31:20|43389.6|43369.6|43389.6|43369.6|43389.6|43369.6|43389.6|43369.6|3
1637919090000|2021-11-26 09:31:30|43389.5|43369.5|43372|43352|43389.5|43369.5|43369.6|43349.6|17
1637919110000|2021-11-26 09:31:50|43374.5|43354.5|43369.4|43349.4|43376.9|43356.9|43369.4|43349.4|9
1637919120000|2021-11-26 09:32:00|43369.3|43349.3|43364.3|43344.3|43369.3|43349.3|43356.8|43336.8|9
1637919130000|2021-11-26 09:32:10|43366.7|43346.7|43366.8|43346.8|43369.3|43349.3|43366.7|43346.7|2
1637919140000|2021-11-26 09:32:20|43361.9|43341.9|43359.3|43339.3|43361.9|43341.9|43359.3|43339.3|10
1637919150000|2021-11-26 09:32:30|43356.8|43336.8|43356.8|43336.8|43356.8|43336.8|43356.8|43336.8|0
1637919160000|2021-11-26 09:32:40|43359.3|43339.3|43359.3|43339.3|43359.3|43339.3|43359.3|43339.3|4
1637919170000|2021-11-26 09:32:50|43361.8|43341.8|43361.8|43341.8|43361.8|43341.8|43361.8|43341.8|0
1637919180000|2021-11-26 09:33:00|43364.2|43344.2|43369.3|43349.3|43374.3|43354.3|43364.2|43344.2|3
1637919190000|2021-11-26 09:33:10|43364.4|43344.4|43359.2|43339.2|43364.4|43344.4|43359.2|43339.2|1
1637919200000|2021-11-26 09:33:20|43356.8|43336.8|43356.8|43336.8|43356.8|43336.8|43356.8|43336.8|0
1637919210000|2021-11-26 09:33:30|43356.7|43336.7|43346.8|43326.8|43356.7|43336.7|43346.8|43326.8|2
1637919220000|2021-11-26 09:33:40|43344.3|43324.3|43336.9|43316.9|43344.3|43324.3|43336.9|43316.9|0
1637919230000|2021-11-26 09:33:50|43334.5|43314.5|43329.3|43309.3|43334.5|43314.5|43329.3|43309.3|0
1637919240000|2021-11-26 09:34:00|43326.8|43306.8|43334.3|43314.3|43334.3|43314.3|43326.8|43306.8|15
1637919250000|2021-11-26 09:34:10|||||||||1
1637919260000|2021-11-26 09:34:20|43336.9|43316.9|43326.9|43306.9|43336.9|43316.9|43326.9|43306.9|5
1637919270000|2021-11-26 09:34:30|43319.3|43299.3|43316.8|43296.8|43321.8|43301.8|43316.8|43296.8|6
1637919280000|2021-11-26 09:34:40|43314.3|43294.3|43309.3|43289.3|43314.3|43294.3|43309.3|43289.3|4
1637919290000|2021-11-26 09:34:50|43306.8|43286.8|43291.8|43271.8|43306.8|43286.8|43291.8|43271.8|17
1637919300000|2021-11-26 09:35:00|43294.4|43274.4|43299.3|43279.3|43301.8|43281.8|43294.4|43274.4|1
1637919310000|2021-11-26 09:35:10|43296.8|43276.8|43294.3|43274.3|43296.8|43276.8|43294.3|43274.3|2
1637919320000|2021-11-26 09:35:20|43291.9|43271.9|43259.3|43239.3|43291.9|43271.9|43259.3|43239.3|9
1637919330000|2021-11-26 09:35:30|43256.8|43236.8|43256.9|43236.9|43256.9|43236.9|43254.4|43234.4|2
1637919340000|2021-11-26 09:35:40|43257|43237|43271.8|43251.8|43271.8|43251.8|43257|43237|14
1637919350000|2021-11-26 09:35:50|43274.3|43254.3|43289.3|43269.3|43291.8|43271.8|43274.3|43254.3|3
1637919360000|2021-11-26 09:36:00|43291.8|43271.8|43301.7|43281.7|43301.7|43281.7|43291.8|43271.8|1
1637919370000|2021-11-26 09:36:10|43304.2|43284.2|43316.8|43296.8|43316.8|43296.8|43301.8|43281.8|2
1637919380000|2021-11-26 09:36:20|43319.3|43299.3|43324.3|43304.3|43324.3|43304.3|43316.8|43296.8|2
1637919390000|2021-11-26 09:36:30|43321.9|43301.9|43314.4|43294.4|43321.9|43301.9|43311.8|43291.8|1
1637919400000|2021-11-26 09:36:40|43314.5|43294.5|43316.9|43296.9|43316.9|43296.9|43314.5|43294.5|1
1637919410000|2021-11-26 09:36:50|43319.3|43299.3|43346.9|43326.9|43346.9|43326.9|43316.9|43296.9|12
1637919420000|2021-11-26 09:37:00|43349.4|43329.4|43369.5|43349.5|43372|43352|43349.4|43329.4|4
1637919430000|2021-11-26 09:37:10|43372|43352|43361.9|43341.9|43372|43352|43357|43337|17
1637919440000|2021-11-26 09:37:20|43362|43342|43362.1|43342.1|43362.1|43342.1|43359.5|43339.5|3
1637919450000|2021-11-26 09:37:30|43362.2|43342.2|43362.2|43342.2|43362.3|43342.3|43362.2|43342.2|0
1637919460000|2021-11-26 09:37:40|43362.3|43342.3|43362.3|43342.3|43364.8|43344.8|43362.3|43342.3|4
1637919470000|2021-11-26 09:37:50|43359.8|43339.8|43329.9|43309.9|43359.8|43339.8|43329.8|43309.8|5
1637919480000|2021-11-26 09:38:00|43327.4|43307.4|43332.4|43312.4|43337.4|43317.4|43327.4|43307.4|3
1637919490000|2021-11-26 09:38:10|43332.5|43312.5|43327.5|43307.5|43332.5|43312.5|43327.5|43307.5|0
1637919500000|2021-11-26 09:38:20|43332.4|43312.4|43339.9|43319.9|43339.9|43319.9|43332.4|43312.4|4
1637919510000|2021-11-26 09:38:30|43337.4|43317.4|43337.4|43317.4|43337.4|43317.4|43337.4|43317.4|1
1637919520000|2021-11-26 09:38:40|43337.5|43317.5|43295|43275|43337.5|43317.5|43295|43275|10
1637919530000|2021-11-26 09:38:50|||||||||3
1637919540000|2021-11-26 09:39:00|43289.9|43269.9|43285|43265|43289.9|43269.9|43277.4|43257.4|4
1637919550000|2021-11-26 09:39:10|43287.5|43267.5|43289.9|43269.9|43289.9|43269.9|43287.5|43267.5|0
1637919560000|2021-11-26 09:39:20|43292.4|43272.4|43292.4|43272.4|43292.4|43272.4|43292.4|43272.4|1
1637919570000|2021-11-26 09:39:30|43287.5|43267.5|43282.4|43262.4|43287.5|43267.5|43282.4|43262.4|2
1637919580000|2021-11-26 09:39:40|43277.4|43257.4|43277.5|43257.5|43277.5|43257.5|43277.4|43257.4|1
1637919590000|2021-11-26 09:39:50|43280|43260|43280|43260|43280|43260|43277.5|43257.5|6
1637919600000|2021-11-26 09:40:00|43277.5|43257.5|43277.5|43257.5|43277.5|43257.5|43277.5|43257.5|1
1637919610000|2021-11-26 09:40:10|43280|43260|43272.6|43252.6|43280|43260|43272.6|43252.6|1
1637919620000|2021-11-26 09:40:20|43270.1|43250.1|43267.3|43247.3|43270.1|43250.1|43262.4|43242.4|2
1637919630000|2021-11-26 09:40:30|43267.4|43247.4|43252.5|43232.5|43267.4|43247.4|43252.5|43232.5|3
1637919640000|2021-11-26 09:40:40|43250|43230|43252.5|43232.5|43252.5|43232.5|43250|43230|1
1637919650000|2021-11-26 09:40:50|43255|43235|43222.5|43202.5|43255|43235|43217.6|43197.6|3
1637919660000|2021-11-26 09:41:00|43224.9|43204.9|43227.5|43207.5|43227.5|43207.5|43222.5|43202.5|2
1637919670000|2021-11-26 09:41:10|43225|43205|43225|43205|43225|43205|43222.6|43202.6|0
1637919680000|2021-11-26 09:41:20|43227.5|43207.5|43222.6|43202.6|43227.5|43207.5|43222.6|43202.6|2
1637919690000|2021-11-26 09:41:30|43225|43205|43212.5|43192.5|43225|43205|43212.5|43192.5|6
1637919700000|2021-11-26 09:41:40|43212.6|43192.6|43227.5|43207.5|43227.5|43207.5|43212.5|43192.5|17
1637919710000|2021-11-26 09:41:50|43227.6|43207.6|43240|43220|43242.6|43222.6|43227.6|43207.6|9
1637919720000|2021-11-26 09:42:00|43240.1|43220.1|43229.9|43209.9|43242.5|43222.5|43229.9|43209.9|32
1637919730000|2021-11-26 09:42:10|43229.8|43209.8|43234.8|43214.8|43234.8|43214.8|43229.8|43209.8|4
1637919740000|2021-11-26 09:42:20|43239.8|43219.8|43247.3|43227.3|43247.3|43227.3|43239.8|43219.8|4
1637919750000|2021-11-26 09:42:30|43249.8|43229.8|43242.3|43222.3|43252.3|43232.3|43242.3|43222.3|5
1637919760000|2021-11-26 09:42:40|43244.8|43224.8|43257.3|43237.3|43257.3|43237.3|43242.3|43222.3|4
1637919770000|2021-11-26 09:42:50|43259.8|43239.8|43267.3|43247.3|43269.7|43249.7|43259.8|43239.8|0
1637919780000|2021-11-26 09:43:00|43269.7|43249.7|43279.9|43259.9|43287.3|43267.3|43267.3|43247.3|3
1637919790000|2021-11-26 09:43:10|43277.3|43257.3|43267.3|43247.3|43277.3|43257.3|43267.3|43247.3|7
1637919800000|2021-11-26 09:43:20|43272.3|43252.3|43277.3|43257.3|43277.3|43257.3|43272.3|43252.3|0
1637919810000|2021-11-26 09:43:30|43274.8|43254.8|43284.8|43264.8|43284.8|43264.8|43274.8|43254.8|2
1637919820000|2021-11-26 09:43:40|43284.9|43264.9|43287.3|43267.3|43289.8|43269.8|43284.9|43264.9|2
1637919830000|2021-11-26 09:43:50|43282.3|43262.3|43297.2|43277.2|43299.7|43279.7|43279.8|43259.8|10
1637919840000|2021-11-26 09:44:00|43294.8|43274.8|43302.3|43282.3|43302.3|43282.3|43292.3|43272.3|2
1637919850000|2021-11-26 09:44:10|43299.8|43279.8|43297.3|43277.3|43299.8|43279.8|43297.3|43277.3|0
1637919860000|2021-11-26 09:44:20|43297.2|43277.2|43289.7|43269.7|43297.2|43277.2|43289.7|43269.7|0
1637919870000|2021-11-26 09:44:30|43292.2|43272.2|43294.7|43274.7|43294.7|43274.7|43292.2|43272.2|3
1637919880000|2021-11-26 09:44:40|||||||||1
1637919890000|2021-11-26 09:44:50|43292.3|43272.3|43299.8|43279.8|43299.8|43279.8|43292.3|43272.3|1
1637919900000|2021-11-26 09:45:00|43304.8|43284.8|43307.2|43287.2|43307.2|43287.2|43304.7|43284.7|0
1637919910000|2021-11-26 09:45:10|43307.3|43287.3|43307.2|43287.2|43309.7|43289.7|43307.1|43287.1|0
1637919920000|2021-11-26 09:45:20|43304.8|43284.8|43304.8|43284.8|43307.2|43287.2|43304.8|43284.8|0
1637919930000|2021-11-26 09:45:30|43307.2|43287.2|43319.8|43299.8|43319.8|43299.8|43307.2|43287.2|1
1637919940000|2021-11-26 09:45:40|43324.8|43304.8|43334.8|43314.8|43344.8|43324.8|43324.8|43304.8|5
1637919960000|2021-11-26 09:46:00|43332.3|43312.3|43332.3|43312.3|43337.3|43317.3|43332.3|43312.3|2
1637919970000|2021-11-26 09:46:10|43332.2|43312.2|43329.8|43309.8|43332.2|43312.2|43329.8|43309.8|1
1637919990000|2021-11-26 09:46:30|43334.7|43314.7|43339.8|43319.8|43339.8|43319.8|43332.3|43312.3|0
1637920000000|2021-11-26 09:46:40|43344.8|43324.8|43344.8|43324.8|43344.8|43324.8|43342.3|43322.3|0
1637920010000|2021-11-26 09:46:50|43349.8|43329.8|43349.8|43329.8|43349.8|43329.8|43349.8|43329.8|3
1637920040000|2021-11-26 09:47:20|43352.3|43332.3|43352.3|43332.3|43352.3|43332.3|43352.3|43332.3|1
1637920050000|2021-11-26 09:47:30|43357.3|43337.3|43367.3|43347.3|43367.3|43347.3|43357.3|43337.3|0
1637920060000|2021-11-26 09:47:40|43367.2|43347.2|43369.8|43349.8|43369.8|43349.8|43367.2|43347.2|1
1637920070000|2021-11-26 09:47:50|43369.7|43349.7|43297.4|43277.4|43369.7|43349.7|43297.4|43277.4|17
1637920080000|2021-11-26 09:48:00|43299.8|43279.8|43307.2|43287.2|43309.6|43289.6|43299.8|43279.8|1
1637920090000|2021-11-26 09:48:10|43309.6|43289.6|43307.2|43287.2|43309.6|43289.6|43307.2|43287.2|0
1637920100000|2021-11-26 09:48:20|43307.3|43287.3|43304.7|43284.7|43319.7|43299.7|43304.6|43284.6|6
1637920110000|2021-11-26 09:48:30|43299.8|43279.8|43272.3|43252.3|43299.8|43279.8|43254.7|43234.7|5
1637920120000|2021-11-26 09:48:40|43254.9|43234.9|43264.8|43244.8|43267.2|43247.2|43254.8|43234.8|2
1637920130000|2021-11-26 09:48:50|43262.3|43242.3|43289.7|43269.7|43292.3|43272.3|43262.3|43242.3|5
1637920140000|2021-11-26 09:49:00|43287.3|43267.3|43312.3|43292.3|43317.1|43297.1|43287.3|43267.3|2
1637920150000|2021-11-26 09:49:10|43314.8|43294.8|43282.3|43262.3|43319.7|43299.7|43282.3|43262.3|3
1637920160000|2021-11-26 09:49:20|43284.8|43264.8|43304.8|43284.8|43304.8|43284.8|43284.8|43264.8|3
1637920170000|2021-11-26 09:49:30|43307.3|43287.3|43277.2|43257.2|43312.3|43292.3|43274.8|43254.8|14
1637920180000|2021-11-26 09:49:40|43277.1|43257.1|43262.3|43242.3|43277.1|43257.1|43262.3|43242.3|1
1637920190000|2021-11-26 09:49:50|43264.8|43244.8|43264.8|43244.8|43264.8|43244.8|43262.3|43242.3|0
1637920200000|2021-11-26 09:50:00|43262.3|43242.3|43232.2|43212.2|43262.3|43242.3|43224.7|43204.7|7
1637920210000|2021-11-26 09:50:10|43232.1|43212.1|43234.7|43214.7|43234.7|43214.7|43229.7|43209.7|2
1637920220000|2021-11-26 09:50:20|43232.3|43212.3|43249.8|43229.8|43249.8|43229.8|43229.7|43209.7|3
1637920230000|2021-11-26 09:50:30|43249.9|43229.9|43267.3|43247.3|43267.3|43247.3|43249.9|43229.9|1
1637920240000|2021-11-26 09:50:40|43269.8|43249.8|43272.3|43252.3|43272.3|43252.3|43269.8|43249.8|0
1637920260000|2021-11-26 09:51:00|43274.7|43254.7|43277.2|43257.2|43279.6|43259.6|43274.7|43254.7|0
1637920270000|2021-11-26 09:51:10|43279.6|43259.6|43277.2|43257.2|43279.6|43259.6|43277.2|43257.2|0
1637920280000|2021-11-26 09:51:20|43274.7|43254.7|43274.7|43254.7|43274.7|43254.7|43274.7|43254.7|0
1637920300000|2021-11-26 09:51:40|43272.3|43252.3|43259.7|43239.7|43272.3|43252.3|43259.7|43239.7|3
1637920310000|2021-11-26 09:51:50|43257.3|43237.3|43257.3|43237.3|43257.3|43237.3|43257.3|43237.3|0
1637920320000|2021-11-26 09:52:00|43259.7|43239.7|43264.7|43244.7|43264.7|43244.7|43259.7|43239.7|0
1637920330000|2021-11-26 09:52:10|43269.6|43249.6|43272.1|43252.1|43272.1|43252.1|43269.6|43249.6|1
1637920340000|2021-11-26 09:52:20|43277.3|43257.3|43279.8|43259.8|43279.8|43259.8|43277.3|43257.3|2
1637920350000|2021-11-26 09:52:30|43284.7|43264.7|43277.3|43257.3|43284.8|43264.8|43277.3|43257.3|3
1637920360000|2021-11-26 09:52:40|43274.8|43254.8|43277.3|43257.3|43277.3|43257.3|43274.8|43254.8|0
1637920370000|2021-11-26 09:52:50|43279.8|43259.8|43277.3|43257.3|43279.8|43259.8|43277.3|43257.3|1
1637920380000|2021-11-26 09:53:00|43279.8|43259.8|43279.8|43259.8|43279.8|43259.8|43279.8|43259.8|5
1637920390000|2021-11-26 09:53:10|43277.3|43257.3|43277.3|43257.3|43279.8|43259.8|43277.3|43257.3|0
1637920400000|2021-11-26 09:53:20|43274.8|43254.8|43272.2|43252.2|43274.8|43254.8|43272.2|43252.2|4
1637920410000|2021-11-26 09:53:30|43269.8|43249.8|43242.3|43222.3|43269.8|43249.8|43242.3|43222.3|2
1637920420000|2021-11-26 09:53:40|43239.8|43219.8|43212.2|43192.2|43239.8|43219.8|43212.2|43192.2|9
1637920430000|2021-11-26 09:53:50|43212.3|43192.3|43212.3|43192.3|43214.8|43194.8|43212.3|43192.3|16
1637920440000|2021-11-26 09:54:00|43209.8|43189.8|43214.5|43194.5|43214.5|43194.5|43209.5|43189.5|19
1637920450000|2021-11-26 09:54:10|43214.4|43194.4|43214.5|43194.5|43214.5|43194.5|43214.4|43194.4|1
1637920460000|2021-11-26 09:54:20|43214.4|43194.4|43214.5|43194.5|43214.5|43194.5|43214.4|43194.4|2
1637920470000|2021-11-26 09:54:30|43212.1|43192.1|43224.5|43204.5|43224.5|43204.5|43212.1|43192.1|4
1637920480000|2021-11-26 09:54:40|43224.6|43204.6|43222.1|43202.1|43234.5|43214.5|43222.1|43202.1|2
1637920490000|2021-11-26 09:54:50|43222|43202|43217|43197|43222|43202|43216.9|43196.9|1
1637920500000|2021-11-26 09:55:00|43219.5|43199.5|43224.5|43204.5|43226.9|43206.9|43219.5|43199.5|2
1637920510000|2021-11-26 09:55:10|43226.9|43206.9|43219.5|43199.5|43226.9|43206.9|43219.5|43199.5|7
1637920520000|2021-11-26 09:55:20|43217.1|43197.1|43214.4|43194.4|43217.1|43197.1|43214.4|43194.4|0
1637920530000|2021-11-26 09:55:30|43216.9|43196.9|43214.3|43194.3|43219.5|43199.5|43212|43192|3
1637920540000|2021-11-26 09:55:40|43216.8|43196.8|43224.3|43204.3|43224.4|43204.4|43216.8|43196.8|1
1637920550000|2021-11-26 09:55:50|43224.4|43204.4|43224.3|43204.3|43224.4|43204.4|43224.3|43204.3|0
1637920560000|2021-11-26 09:56:00|43224.4|43204.4|43221.8|43201.8|43226.8|43206.8|43221.8|43201.8|5
1637920570000|2021-11-26 09:56:10|||||||||6
1637920580000|2021-11-26 09:56:20|43224.3|43204.3|43234.5|43214.5|43234.5|43214.5|43224.3|43204.3|5
1637920590000|2021-11-26 09:56:30|43234.4|43214.4|43234.4|43214.4|43234.4|43214.4|43234.4|43214.4|1
1637920600000|2021-11-26 09:56:40|43231.9|43211.9|43234.3|43214.3|43234.4|43214.4|43231.9|43211.9|2
1637920620000|2021-11-26 09:57:00|43231.9|43211.9|43231.9|43211.9|43234.4|43214.4|43231.9|43211.9|1
1637920630000|2021-11-26 09:57:10|43231.8|43211.8|43231.9|43211.9|43234.4|43214.4|43231.8|43211.8|0
1637920640000|2021-11-26 09:57:20|43234.4|43214.4|43234.4|43214.4|43236.8|43216.8|43234.4|43214.4|2
1637920650000|2021-11-26 09:57:30|43234.3|43214.3|43236.8|43216.8|43236.8|43216.8|43234.3|43214.3|2
1637920660000|2021-11-26 09:57:40|43234.4|43214.4|43241.8|43221.8|43241.8|43221.8|43234.4|43214.4|0
1637920670000|2021-11-26 09:57:50|||||||||1
1637920680000|2021-11-26 09:58:00|43246.8|43226.8|43261.8|43241.8|43261.8|43241.8|43246.8|43226.8|8
1637920690000|2021-11-26 09:58:10|43266.9|43246.9|43276.8|43256.8|43276.8|43256.8|43266.9|43246.9|5
1637920700000|2021-11-26 09:58:20|43274.4|43254.4|43271.9|43251.9|43274.4|43254.4|43271.9|43251.9|1
1637920710000|2021-11-26 09:58:30|43269.4|43249.4|43252|43232|43269.4|43249.4|43252|43232|2
1637920730000|2021-11-26 09:58:50|43259.3|43239.3|43264.3|43244.3|43264.3|43244.3|43259.3|43239.3|1
1637920740000|2021-11-26 09:59:00|43261.8|43241.8|43261.8|43241.8|43261.8|43241.8|43261.8|43241.8|0
1637920750000|2021-11-26 09:59:10|43261.7|43241.7|43261.9|43241.9|43261.9|43241.9|43259.3|43239.3|2
1637920770000|2021-11-26 09:59:30|43264.4|43244.4|43261.8|43241.8|43264.4|43244.4|43261.8|43241.8|2
1637920780000|2021-11-26 09:59:40|43259.3|43239.3|43254.3|43234.3|43259.3|43239.3|43254.3|43234.3|0
1637920790000|2021-11-26 09:59:50|43251.8|43231.8|43254.3|43234.3|43254.3|43234.3|43251.8|43231.8|1
1637920800000|2021-11-26 10:00:00|43251.8|43231.8|43249.3|43229.3|43254.3|43234.3|43249.3|43229.3|2
1637920810000|2021-11-26 10:00:10|43249.2|43229.2|43226.8|43206.8|43249.3|43229.3|43226.8|43206.8|3
1637920820000|2021-11-26 10:00:20|43224.3|43204.3|43234.4|43214.4|43234.4|43214.4|43224.3|43204.3|0
1637920830000|2021-11-26 10:00:30|43234.3|43214.3|43241.8|43221.8|43241.8|43221.8|43234.3|43214.3|1
1637920840000|2021-11-26 10:00:40|43244.3|43224.3|43259.3|43239.3|43259.3|43239.3|43244.3|43224.3|0
1637920850000|2021-11-26 10:00:50|43261.8|43241.8|43271.8|43251.8|43271.8|43251.8|43261.8|43241.8|2
1637920860000|2021-11-26 10:01:00|43274.3|43254.3|43274.3|43254.3|43274.3|43254.3|43274.3|43254.3|0
1637920870000|2021-11-26 10:01:10|43269.4|43249.4|43261.9|43241.9|43269.4|43249.4|43261.9|43241.9|3
1637920880000|2021-11-26 10:01:20|43259.4|43239.4|43259.4|43239.4|43259.4|43239.4|43259.4|43239.4|0
1637920890000|2021-11-26 10:01:30|43259.6|43239.6|43262|43242|43262|43242|43259.6|43239.6|2
1637920910000|2021-11-26 10:01:50|43259.5|43239.5|43252.1|43232.1|43259.5|43239.5|43252.1|43232.1|0
1637920920000|2021-11-26 10:02:00|43254.5|43234.5|43257|43237|43259.4|43239.4|43254.5|43234.5|0
1637920930000|2021-11-26 10:02:10|43259.4|43239.4|43259.4|43239.4|43259.4|43239.4|43259.4|43239.4|1
1637920940000|2021-11-26 10:02:20|43259.6|43239.6|43287.1|43267.1|43287.1|43267.1|43259.6|43239.6|5
1637920950000|2021-11-26 10:02:30|43289.5|43269.5|43299.6|43279.6|43299.7|43279.7|43289.5|43269.5|5
1637920960000|2021-11-26 10:02:40|43297.1|43277.1|43299.6|43279.6|43302|43282|43297.1|43277.1|4
1637920970000|2021-11-26 10:02:50|43302|43282|43304.6|43284.6|43304.6|43284.6|43299.6|43279.6|0
1637920980000|2021-11-26 10:03:00|43302.1|43282.1|43294.6|43274.6|43302.1|43282.1|43294.6|43274.6|3
1637920990000|2021-11-26 10:03:10|43289.6|43269.6|43289.6|43269.6|43289.6|43269.6|43287.1|43267.1|0
1637921000000|2021-11-26 10:03:20|43289.5|43269.5|43292|43272|43292|43272|43289.5|43269.5|5
1637921010000|2021-11-26 10:03:30|43292.1|43272.1|43289.6|43269.6|43292.1|43272.1|43289.6|43269.6|0
1637921020000|2021-11-26 10:03:40|43292.1|43272.1|43279.7|43259.7|43292.1|43272.1|43279.7|43259.7|0
1637921030000|2021-11-26 10:03:50|43282.1|43262.1|43277.2|43257.2|43282.1|43262.1|43277.2|43257.2|0
1637921040000|2021-11-26 10:04:00|43279.6|43259.6|43287.1|43267.1|43287.1|43267.1|43279.6|43259.6|1
1637921050000|2021-11-26 10:04:10|43289.6|43269.6|43289.6|43269.6|43289.6|43269.6|43289.6|43269.6|0
1637921060000|2021-11-26 10:04:20|43294.5|43274.5|43299.4|43279.4|43299.4|43279.4|43294.5|43274.5|0
1637921070000|2021-11-26 10:04:30|43302|43282|43304.4|43284.4|43304.4|43284.4|43302|43282|3
1637921080000|2021-11-26 10:04:40|43302|43282|43302|43282|43302|43282|43302|43282|0
1637921090000|2021-11-26 10:04:50|43304.4|43284.4|43294.7|43274.7|43304.5|43284.5|43294.7|43274.7|0
1637921100000|2021-11-26 10:05:00|43294.6|43274.6|43297.1|43277.1|43297.1|43277.1|43294.6|43274.6|0
1637921110000|2021-11-26 10:05:10|43299.6|43279.6|43302|43282|43302|43282|43299.6|43279.6|0
1637921120000|2021-11-26 10:05:20|||||||||1
1637921130000|2021-11-26 10:05:30|43299.5|43279.5|43294.6|43274.6|43299.5|43279.5|43292.1|43272.1|1
1637921140000|2021-11-26 10:05:40|43297|43277|43294.6|43274.6|43297.1|43277.1|43292.1|43272.1|0
1637921150000|2021-11-26 10:05:50|43297|43277|43299.6|43279.6|43302.1|43282.1|43297|43277|1
1637921160000|2021-11-26 10:06:00|43302.1|43282.1|43307.1|43287.1|43307.1|43287.1|43302|43282|1
1637921170000|2021-11-26 10:06:10|43309.6|43289.6|43321.9|43301.9|43321.9|43301.9|43309.6|43289.6|2
1637921180000|2021-11-26 10:06:20|43322|43302|43319.5|43299.5|43322|43302|43319.5|43299.5|0
1637921190000|2021-11-26 10:06:30|43316.9|43296.9|43314.5|43294.5|43316.9|43296.9|43314.5|43294.5|3
1637921200000|2021-11-26 10:06:40|43314.6|43294.6|43327.1|43307.1|43327.1|43307.1|43314.6|43294.6|5
1637921210000|2021-11-26 10:06:50|43324.5|43304.5|43317.1|43297.1|43324.5|43304.5|43317.1|43297.1|1
1637921220000|2021-11-26 10:07:00|43314.6|43294.6|43312|43292|43314.6|43294.6|43312|43292|1
1637921230000|2021-11-26 10:07:10|43312.1|43292.1|43297.1|43277.1|43314.6|43294.6|43297.1|43277.1|3
1637921240000|2021-11-26 10:07:20|43302.1|43282.1|43302.1|43282.1|43302.1|43282.1|43302.1|43282.1|1
1637921250000|2021-11-26 10:07:30|43304.5|43284.5|43302.1|43282.1|43304.6|43284.6|43302.1|43282.1|0
1637921260000|2021-11-26 10:07:40|43304.5|43284.5|43304.5|43284.5|43304.5|43284.5|43302.1|43282.1|0
1637921280000|2021-11-26 10:08:00|43302.1|43282.1|43299.6|43279.6|43302.1|43282.1|43299.6|43279.6|0
1637921290000|2021-11-26 10:08:10|43302|43282|43302.1|43282.1|43302.1|43282.1|43299.6|43279.6|0
1637921300000|2021-11-26 10:08:20|43299.6|43279.6|43279.6|43259.6|43299.6|43279.6|43279.6|43259.6|5
1637921310000|2021-11-26 10:08:30|43282.1|43262.1|43282.1|43262.1|43282.1|43262.1|43282.1|43262.1|4
1637921320000|2021-11-26 10:08:40|43284.6|43264.6|43284.7|43264.7|43284.7|43264.7|43284.6|43264.6|0
1637921330000|2021-11-26 10:08:50|43282.2|43262.2|43284.6|43264.6|43284.7|43264.7|43282.2|43262.2|0
1637921340000|2021-11-26 10:09:00|43282.2|43262.2|43289.6|43269.6|43289.6|43269.6|43282.2|43262.2|0
1637921350000|2021-11-26 10:09:10|43292.1|43272.1|43292.1|43272.1|43292.1|43272.1|43292.1|43272.1|2
1637921360000|2021-11-26 10:09:20|43292.2|43272.2|43294.6|43274.6|43294.6|43274.6|43292.2|43272.2|0
1637921370000|2021-11-26 10:09:30|43297.1|43277.1|43322.1|43302.1|43322.1|43302.1|43297.1|43277.1|4
1637921380000|2021-11-26 10:09:40|43324.6|43304.6|43324.6|43304.6|43324.6|43304.6|43324.6|43304.6|0
1637921400000|2021-11-26 10:10:00|43324.7|43304.7|43329.6|43309.6|43329.6|43309.6|43324.7|43304.7|0
1637921410000|2021-11-26 10:10:10|43332.1|43312.1|43329.6|43309.6|43332.1|43312.1|43329.6|43309.6|0
1637921420000|2021-11-26 10:10:20|43327.1|43307.1|43317.1|43297.1|43327.1|43307.1|43317.1|43297.1|0
1637921430000|2021-11-26 10:10:30|43317.2|43297.2|43319.7|43299.7|43319.7|43299.7|43317.2|43297.2|0
1637921440000|2021-11-26 10:10:40|43322.2|43302.2|43322.2|43302.2|43322.2|43302.2|43322.2|43302.2|0
1637921450000|2021-11-26 10:10:50|43324.6|43304.6|43327.1|43307.1|43327.1|43307.1|43324.6|43304.6|0
1637921460000|2021-11-26 10:11:00|43324.6|43304.6|43327.1|43307.1|43327.1|43307.1|43324.6|43304.6|0
1637921470000|2021-11-26 10:11:10|43329.6|43309.6|43337.1|43317.1|43337.1|43317.1|43329.6|43309.6|0
1637921480000|2021-11-26 10:11:20|43337.2|43317.2|43339.6|43319.6|43339.7|43319.7|43337.2|43317.2|0
1637921490000|2021-11-26 10:11:30|43337.2|43317.2|43337.2|43317.2|43337.2|43317.2|43337.2|43317.2|0
1637921500000|2021-11-26 10:11:40|43337.1|43317.1|43352.1|43332.1|43352.1|43332.1|43337.1|43317.1|2
1637921510000|2021-11-26 10:11:50|43352.2|43332.2|43349.6|43329.6|43354.6|43334.6|43349.6|43329.6|1
1637921520000|2021-11-26 10:12:00|43334.7|43314.7|43317.1|43297.1|43334.7|43314.7|43317.1|43297.1|12
1637921530000|2021-11-26 10:12:10|43319.6|43299.6|43302.1|43282.1|43319.6|43299.6|43302.1|43282.1|2
1637921540000|2021-11-26 10:12:20|43302|43282|43297.2|43277.2|43302|43282|43294.7|43274.7|0
1637921550000|2021-11-26 10:12:30|43294.7|43274.7|43272.1|43252.1|43294.7|43274.7|43262.3|43242.3|2
1637921560000|2021-11-26 10:12:40|43277.1|43257.1|43277.1|43257.1|43277.1|43257.1|43277.1|43257.1|0
1637921570000|2021-11-26 10:12:50|43279.5|43259.5|43282|43262|43282|43262|43279.5|43259.5|1
1637921580000|2021-11-26 10:13:00|43284.4|43264.4|43299.5|43279.5|43299.5|43279.5|43284.4|43264.4|0
1637921590000|2021-11-26 10:13:10|43301.9|43281.9|43301.9|43281.9|43301.9|43281.9|43299.5|43279.5|0
1637921600000|2021-11-26 10:13:20|43299.5|43279.5|43299.6|43279.6|43301.9|43281.9|43299.5|43279.5|18
1637921610000|2021-11-26 10:13:30|43324.6|43304.6|43327.3|43307.3|43329.8|43309.8|43324.6|43304.6|21
1637921620000|2021-11-26 10:13:40|43329.8|43309.8|43327.3|43307.3|43329.8|43309.8|43324.8|43304.8|6
1637921630000|2021-11-26 10:13:50|||||||||15
1637921640000|2021-11-26 10:14:00|43327.4|43307.4|43332.3|43312.3|43332.3|43312.3|43327.4|43307.4|0
1637921670000|2021-11-26 10:14:30|43334.7|43314.7|43334.7|43314.7|43334.7|43314.7|43334.7|43314.7|1
1637921680000|2021-11-26 10:14:40|43334.8|43314.8|43337.2|43317.2|43339.7|43319.7|43334.8|43314.8|5
1637921690000|2021-11-26 10:14:50|43334.7|43314.7|43334.6|43314.6|43334.7|43314.7|43334.6|43314.6|1
1637921700000|2021-11-26 10:15:00|43327.3|43307.3|43327.3|43307.3|43329.7|43309.7|43327.3|43307.3|0
1637921720000|2021-11-26 10:15:20|43332.3|43312.3|43339.8|43319.8|43342.3|43322.3|43332.3|43312.3|0
1637921730000|2021-11-26 10:15:30|43337.3|43317.3|43339.7|43319.7|43339.7|43319.7|43337.3|43317.3|1
1637921740000|2021-11-26 10:15:40|43342.2|43322.2|43342.2|43322.2|43342.2|43322.2|43342.2|43322.2|4
1637921750000|2021-11-26 10:15:50|43339.7|43319.7|43329.8|43309.8|43339.7|43319.7|43329.8|43309.8|1
1637921760000|2021-11-26 10:16:00|43332.2|43312.2|43319.8|43299.8|43332.2|43312.2|43317.4|43297.4|4
1637921770000|2021-11-26 10:16:10|43324.6|43304.6|43327.1|43307.1|43332|43312|43324.6|43304.6|0
1637921780000|2021-11-26 10:16:20|43329.5|43309.5|43327.1|43307.1|43329.5|43309.5|43327.1|43307.1|0
1637921790000|2021-11-26 10:16:30|43329.5|43309.5|43334.6|43314.6|43334.6|43314.6|43327.1|43307.1|0
1637921800000|2021-11-26 10:16:40|43332.1|43312.1|43329.6|43309.6|43332.1|43312.1|43329.6|43309.6|1
1637921810000|2021-11-26 10:16:50|43327.2|43307.2|43324.7|43304.7|43327.2|43307.2|43324.7|43304.7|0
1637921830000|2021-11-26 10:17:10|43322.2|43302.2|43312.1|43292.1|43322.2|43302.2|43312.1|43292.1|2
1637921840000|2021-11-26 10:17:20|43314.6|43294.6|43319.6|43299.6|43322.1|43302.1|43314.6|43294.6|1
1637921850000|2021-11-26 10:17:30|43317.1|43297.1|43312.1|43292.1|43317.1|43297.1|43312.1|43292.1|1
1637921860000|2021-11-26 10:17:40|43309.7|43289.7|43307.2|43287.2|43309.7|43289.7|43304.7|43284.7|4
1637921870000|2021-11-26 10:17:50|43312.2|43292.2|43322.1|43302.1|43322.1|43302.1|43312.2|43292.2|1
1637921880000|2021-11-26 10:18:00|43324.6|43304.6|43324.6|43304.6|43324.6|43304.6|43324.6|43304.6|0
1637921890000|2021-11-26 10:18:10|43327.1|43307.1|43332.1|43312.1|43334.6|43314.6|43327.1|43307.1|0
1637921900000|2021-11-26 10:18:20|43329.7|43309.7|43332.2|43312.2|43332.2|43312.2|43327.3|43307.3|0
1637921910000|2021-11-26 10:18:30|43332.1|43312.1|43327.2|43307.2|43332.1|43312.1|43327.2|43307.2|2
1637921920000|2021-11-26 10:18:40|43319.6|43299.6|43319.6|43299.6|43319.6|43299.6|43319.6|43299.6|11
1637921930000|2021-11-26 10:18:50|43322.1|43302.1|43319.6|43299.6|43322.1|43302.1|43319.6|43299.6|2
1637921940000|2021-11-26 10:19:00|43307.1|43287.1|43299.6|43279.6|43307.1|43287.1|43299.6|43279.6|2
1637921950000|2021-11-26 10:19:10|43299.5|43279.5|43257.1|43237.1|43299.5|43279.5|43254.6|43234.6|2
1637921960000|2021-11-26 10:19:20|43254.6|43234.6|43257|43237|43257.1|43237.1|43254.6|43234.6|0
1637921970000|2021-11-26 10:19:30|43257.1|43237.1|43269.7|43249.7|43269.7|43249.7|43257.1|43237.1|12
1637921980000|2021-11-26 10:19:40|43269.8|43249.8|43267.2|43247.2|43272.3|43252.3|43267.2|43247.2|1
1637921990000|2021-11-26 10:19:50|43264.6|43244.6|43257.1|43237.1|43264.6|43244.6|43257.1|43237.1|0
1637922000000|2021-11-26 10:20:00|43254.6|43234.6|43252.3|43232.3|43257.1|43237.1|43252.3|43232.3|0
1637922010000|2021-11-26 10:20:10|43232.1|43212.1|43227.1|43207.1|43232.1|43212.1|43227.1|43207.1|1
1637922020000|2021-11-26 10:20:20|43224.6|43204.6|43222.1|43202.1|43224.6|43204.6|43222.1|43202.1|2
1637922030000|2021-11-26 10:20:30|43219.6|43199.6|43214.6|43194.6|43219.6|43199.6|43214.6|43194.6|6
1637922040000|2021-11-26 10:20:40|43187.1|43167.1|43162.1|43142.1|43187.1|43167.1|43162.1|43142.1|11
1637922050000|2021-11-26 10:20:50|43159.6|43139.6|43149.4|43129.4|43159.6|43139.6|43149.4|43129.4|9
1637922060000|2021-11-26 10:21:00|43149.5|43129.5|43137|43117|43151.9|43131.9|43136.9|43116.9|5
1637922070000|2021-11-26 10:21:10|43137.1|43117.1|43142.1|43122.1|43144.7|43124.7|43137.1|43117.1|10
1637922080000|2021-11-26 10:21:20|43139.7|43119.7|43154.7|43134.7|43154.7|43134.7|43139.7|43119.7|4
1637922090000|2021-11-26 10:21:30|43154.8|43134.8|43192.2|43172.2|43192.2|43172.2|43154.8|43134.8|6
1637922100000|2021-11-26 10:21:40|43192.3|43172.3|43217.1|43197.1|43217.2|43197.2|43192.3|43172.3|2
1637922110000|2021-11-26 10:21:50|43202.1|43182.1|43202.1|43182.1|43202.1|43182.1|43202.1|43182.1|4
1637922120000|2021-11-26 10:22:00|43199.6|43179.6|43197.2|43177.2|43199.6|43179.6|43197.2|43177.2|2
1637922140000|2021-11-26 10:22:20|43199.7|43179.7|43232.3|43212.3|43234.7|43214.7|43199.7|43179.7|8
1637922150000|2021-11-26 10:22:30|43234.7|43214.7|43259.7|43239.7|43259.7|43239.7|43232.3|43212.3|4
1637922160000|2021-11-26 10:22:40|43259.8|43239.8|43259.8|43239.8|43259.8|43239.8|43259.8|43239.8|1
1637922170000|2021-11-26 10:22:50|43262.2|43242.2|43262.4|43242.4|43264.9|43244.9|43262.2|43242.2|3
1637922180000|2021-11-26 10:23:00|43264.9|43244.9|43262.3|43242.3|43264.9|43244.9|43262.3|43242.3|6
1637922190000|2021-11-26 10:23:10|43264.8|43244.8|43264.8|43244.8|43264.8|43244.8|43264.8|43244.8|1
1637922200000|2021-11-26 10:23:20|43264.9|43244.9|43284.9|43264.9|43287.4|43267.4|43264.9|43244.9|9
1637922210000|2021-11-26 10:23:30|43284.8|43264.8|43279.9|43259.9|43284.8|43264.8|43277.4|43257.4|1
1637922220000|2021-11-26 10:23:40|43282.3|43262.3|43282.3|43262.3|43282.3|43262.3|43282.3|43262.3|0
1637922230000|2021-11-26 10:23:50|||||||||1
1637922240000|2021-11-26 10:24:00|43284.7|43264.7|43282.3|43262.3|43284.7|43264.7|43282.3|43262.3|0
1637922250000|2021-11-26 10:24:10|43279.8|43259.8|43279.8|43259.8|43279.8|43259.8|43279.8|43259.8|0
1637922260000|2021-11-26 10:24:20|43277.4|43257.4|43282.3|43262.3|43282.3|43262.3|43277.4|43257.4|0
1637922270000|2021-11-26 10:24:30|43284.8|43264.8|43284.8|43264.8|43284.8|43264.8|43284.8|43264.8|1
1637922280000|2021-11-26 10:24:40|43287.3|43267.3|43284.8|43264.8|43287.3|43267.3|43284.7|43264.7|1
1637922290000|2021-11-26 10:24:50|43272.3|43252.3|43274.8|43254.8|43274.8|43254.8|43272.3|43252.3|11
1637922300000|2021-11-26 10:25:00|43279.8|43259.8|43272.3|43252.3|43279.8|43259.8|43272.3|43252.3|6
1637922310000|2021-11-26 10:25:10|43267.4|43247.4|43264.7|43244.7|43267.4|43247.4|43264.6|43244.6|0
1637922320000|2021-11-26 10:25:20|43262.3|43242.3|43262.3|43242.3|43262.3|43242.3|43262.3|43242.3|0
1637922330000|2021-11-26 10:25:30|43259.8|43239.8|43262.3|43242.3|43262.3|43242.3|43259.8|43239.8|2
1637922340000|2021-11-26 10:25:40|43262.2|43242.2|43262.2|43242.2|43262.2|43242.2|43262.2|43242.2|1
1637922350000|2021-11-26 10:25:50|43262.3|43242.3|43254.8|43234.8|43262.3|43242.3|43254.8|43234.8|4
1637922360000|2021-11-26 10:26:00|43252.3|43232.3|43247.4|43227.4|43252.3|43232.3|43247.4|43227.4|1
1637922370000|2021-11-26 10:26:10|43249.8|43229.8|43252.3|43232.3|43252.3|43232.3|43249.8|43229.8|0
1637922380000|2021-11-26 10:26:20|43257.3|43237.3|43257.3|43237.3|43257.3|43237.3|43257.3|43237.3|1
1637922390000|2021-11-26 10:26:30|43259.8|43239.8|43262.3|43242.3|43264.8|43244.8|43259.8|43239.8|0
1637922400000|2021-11-26 10:26:40|||||||||2
1637922410000|2021-11-26 10:26:50|43264.7|43244.7|43264.7|43244.7|43264.7|43244.7|43264.7|43244.7|1
1637922420000|2021-11-26 10:27:00|43262.3|43242.3|43244.8|43224.8|43262.3|43242.3|43244.7|43224.7|2
1637922430000|2021-11-26 10:27:10|43242.3|43222.3|43237.4|43217.4|43242.3|43222.3|43237.4|43217.4|1
1637922440000|2021-11-26 10:27:20|43239.8|43219.8|43224.7|43204.7|43239.8|43219.8|43224.7|43204.7|5
1637922450000|2021-11-26 10:27:30|43224.6|43204.6|43222.2|43202.2|43224.6|43204.6|43219.6|43199.6|2
1637922460000|2021-11-26 10:27:40|43222.3|43202.3|43227.4|43207.4|43227.4|43207.4|43222.3|43202.3|3
1637922470000|2021-11-26 10:27:50|43229.9|43209.9|43229.9|43209.9|43229.9|43209.9|43229.9|43209.9|2
1637922480000|2021-11-26 10:28:00|||||||||1
1637922490000|2021-11-26 10:28:10|43234.9|43214.9|43229.9|43209.9|43237.4|43217.4|43229.9|43209.9|11
1637922500000|2021-11-26 10:28:20|43232.3|43212.3|43232.3|43212.3|43232.3|43212.3|43232.3|43212.3|1
1637922510000|2021-11-26 10:28:30|43234.9|43214.9|43237.4|43217.4|43237.4|43217.4|43234.9|43214.9|0
1637922520000|2021-11-26 10:28:40|43234.9|43214.9|43242.4|43222.4|43242.4|43222.4|43234.9|43214.9|3
1637922540000|2021-11-26 10:29:00|43247.3|43227.3|43249.8|43229.8|43249.8|43229.8|43247.3|43227.3|0
1637922550000|2021-11-26 10:29:10|43249.7|43229.7|43264.8|43244.8|43264.8|43244.8|43249.7|43229.7|1
1637922560000|2021-11-26 10:29:20|||||||||1
1637922570000|2021-11-26 10:29:30|43249.7|43229.7|43237.2|43217.2|43249.7|43229.7|43237.2|43217.2|3
1637922580000|2021-11-26 10:29:40|43237.3|43217.3|43234.8|43214.8|43237.3|43217.3|43234.8|43214.8|0
1637922590000|2021-11-26 10:29:50|43234.7|43214.7|43242.3|43222.3|43242.4|43222.4|43232.3|43212.3|3
1637922600000|2021-11-26 10:30:00|43242.4|43222.4|43237.3|43217.3|43242.4|43222.4|43237.3|43217.3|0
1637922610000|2021-11-26 10:30:10|43234.7|43214.7|43224.9|43204.9|43234.7|43214.7|43224.9|43204.9|3
1637922620000|2021-11-26 10:30:20|43222.2|43202.2|43202.3|43182.3|43222.2|43202.2|43197.4|43177.4|2
1637922630000|2021-11-26 10:30:30|43204.8|43184.8|43209.8|43189.8|43209.8|43189.8|43204.8|43184.8|1
1637922640000|2021-11-26 10:30:40|43209.7|43189.7|43209.7|43189.7|43209.8|43189.8|43209.7|43189.7|0
1637922650000|2021-11-26 10:30:50|43209.8|43189.8|43207.2|43187.2|43209.8|43189.8|43207.2|43187.2|0
1637922660000|2021-11-26 10:31:00|43204.7|43184.7|43197.4|43177.4|43204.7|43184.7|43197.2|43177.2|6
1637922670000|2021-11-26 10:31:10|43197.3|43177.3|43194.7|43174.7|43197.3|43177.3|43189.8|43169.8|1
1637922680000|2021-11-26 10:31:20|43192.2|43172.2|43197.4|43177.4|43199.9|43179.9|43189.7|43169.7|6
1637922690000|2021-11-26 10:31:30|43199.9|43179.9|43202.4|43182.4|43202.4|43182.4|43197.4|43177.4|0
1637922700000|2021-11-26 10:31:40|43204.9|43184.9|43204.9|43184.9|43204.9|43184.9|43204.9|43184.9|2
1637922710000|2021-11-26 10:31:50|43202.4|43182.4|43202.4|43182.4|43202.4|43182.4|43202.4|43182.4|0
1637922720000|2021-11-26 10:32:00|43204.9|43184.9|43202.4|43182.4|43207.4|43187.4|43202.4|43182.4|1
1637922730000|2021-11-26 10:32:10|43202.3|43182.3|43197.3|43177.3|43202.3|43182.3|43197.3|43177.3|28
1637922740000|2021-11-26 10:32:20|43197.4|43177.4|43199.8|43179.8|43199.8|43179.8|43197.4|43177.4|0
1637922750000|2021-11-26 10:32:30|43187.3|43167.3|43184.8|43164.8|43187.3|43167.3|43184.8|43164.8|4
1637922760000|2021-11-26 10:32:40|43182.2|43162.2|43179.7|43159.7|43182.3|43162.3|43179.7|43159.7|1
1637922770000|2021-11-26 10:32:50|||||||||2
1637922780000|2021-11-26 10:33:00|43177.2|43157.2|43167.3|43147.3|43177.2|43157.2|43167.3|43147.3|1
1637922790000|2021-11-26 10:33:10|43167.2|43147.2|43164.8|43144.8|43167.3|43147.3|43164.7|43144.7|2
1637922800000|2021-11-26 10:33:20|43154.9|43134.9|43142.3|43122.3|43154.9|43134.9|43142.3|43122.3|6
1637922810000|2021-11-26 10:33:30|43139.9|43119.9|43139.9|43119.9|43139.9|43119.9|43139.9|43119.9|1
1637922820000|2021-11-26 10:33:40|43137.3|43117.3|43132.3|43112.3|43137.3|43117.3|43132.2|43112.2|6
1637922830000|2021-11-26 10:33:50|43132.2|43112.2|43129.7|43109.7|43132.3|43112.3|43129.7|43109.7|2
1637922840000|2021-11-26 10:34:00|43129.8|43109.8|43132.3|43112.3|43132.3|43112.3|43127.3|43107.3|3
1637922850000|2021-11-26 10:34:10|43132.2|43112.2|43132.3|43112.3|43132.3|43112.3|43129.8|43109.8|3
1637922860000|2021-11-26 10:34:20|43132.2|43112.2|43127.3|43107.3|43132.2|43112.2|43127.3|43107.3|2
1637922870000|2021-11-26 10:34:30|43124.9|43104.9|43127.3|43107.3|43127.3|43107.3|43124.9|43104.9|0
1637922880000|2021-11-26 10:34:40|43127.4|43107.4|43129.8|43109.8|43129.8|43109.8|43127.4|43107.4|4
1637922890000|2021-11-26 10:34:50|43129.9|43109.9|43132.3|43112.3|43132.4|43112.4|43129.9|43109.9|0
1637922900000|2021-11-26 10:35:00|43132.2|43112.2|43127.4|43107.4|43132.2|43112.2|43127.3|43107.3|3
1637922910000|2021-11-26 10:35:10|43127.3|43107.3|43127.4|43107.4|43127.4|43107.4|43127.3|43107.3|4
1637922920000|2021-11-26 10:35:20|43129.8|43109.8|43129.8|43109.8|43137.2|43117.2|43129.8|43109.8|3
1637922930000|2021-11-26 10:35:30|43122.3|43102.3|43122.3|43102.3|43122.3|43102.3|43122.3|43102.3|15
1637922940000|2021-11-26 10:35:40|43122.2|43102.2|43119.7|43099.7|43122.2|43102.2|43119.7|43099.7|0
1637922950000|2021-11-26 10:35:50|43122.1|43102.1|43117.4|43097.4|43124.6|43104.6|43117.2|43097.2|8
1637922960000|2021-11-26 10:36:00|43117.3|43097.3|43109.6|43089.6|43117.3|43097.3|43101.9|43081.9|2
1637922970000|2021-11-26 10:36:10|43107.2|43087.2|43134.8|43114.8|43134.8|43114.8|43107.2|43087.2|4
1637922980000|2021-11-26 10:36:20|43137.2|43117.2|43174.8|43154.8|43174.9|43154.9|43137.2|43117.2|4
1637922990000|2021-11-26 10:36:30|43182.4|43162.4|43182.4|43162.4|43182.4|43162.4|43182.4|43162.4|6
1637923000000|2021-11-26 10:36:40|43187.3|43167.3|43167.3|43147.3|43187.3|43167.3|43167.3|43147.3|6
1637923010000|2021-11-26 10:36:50|43164.9|43144.9|43162.4|43142.4|43164.9|43144.9|43162.4|43142.4|10
1637923020000|2021-11-26 10:37:00|43159.9|43139.9|43169.9|43149.9|43169.9|43149.9|43157.4|43137.4|6
1637923040000|2021-11-26 10:37:20|43174.9|43154.9|43177.4|43157.4|43177.4|43157.4|43174.9|43154.9|1
1637923050000|2021-11-26 10:37:30|43184.9|43164.9|43192.4|43172.4|43192.4|43172.4|43184.9|43164.9|1
1637923060000|2021-11-26 10:37:40|43194.9|43174.9|43192.4|43172.4|43194.9|43174.9|43192.4|43172.4|2
1637923080000|2021-11-26 10:38:00|43194.9|43174.9|43194.9|43174.9|43194.9|43174.9|43192.4|43172.4|3
1637923090000|2021-11-26 10:38:10|43197.4|43177.4|43199.9|43179.9|43199.9|43179.9|43197.4|43177.4|0
1637923100000|2021-11-26 10:38:20|43202.3|43182.3|43220|43200|43220|43200|43202.3|43182.3|5
1637923110000|2021-11-26 10:38:30|43220.1|43200.1|43217.4|43197.4|43222.5|43202.5|43217.4|43197.4|0
1637923120000|2021-11-26 10:38:40|43212.4|43192.4|43207.5|43187.5|43212.4|43192.4|43207.5|43187.5|0
1637923130000|2021-11-26 10:38:50|43189.9|43169.9|43184.9|43164.9|43189.9|43169.9|43177.4|43157.4|4
1637923140000|2021-11-26 10:39:00|43187.4|43167.4|43197.4|43177.4|43197.4|43177.4|43187.4|43167.4|1
1637923150000|2021-11-26 10:39:10|43194.9|43174.9|43194.9|43174.9|43194.9|43174.9|43194.9|43174.9|0
1637923170000|2021-11-26 10:39:30|43197.4|43177.4|43197.4|43177.4|43197.4|43177.4|43197.4|43177.4|2
1637923180000|2021-11-26 10:39:40|43150|43130|43149.9|43129.9|43152.4|43132.4|43144.9|43124.9|3
1637923190000|2021-11-26 10:39:50|43147.5|43127.5|43147.4|43127.4|43149.9|43129.9|43142.4|43122.4|0
1637923200000|2021-11-26 10:40:00|43144.9|43124.9|43142.4|43122.4|43147.4|43127.4|43134.9|43114.9|1
1637923210000|2021-11-26 10:40:10|43139.9|43119.9|43139.9|43119.9|43139.9|43119.9|43137.4|43117.4|1
1637923220000|2021-11-26 10:40:20|43147.6|43127.6|43159.9|43139.9|43162.4|43142.4|43147.6|43127.6|11
1637923230000|2021-11-26 10:40:30|43157.5|43137.5|43149.9|43129.9|43157.5|43137.5|43149.9|43129.9|0
1637923240000|2021-11-26 10:40:40|43147.4|43127.4|43147.4|43127.4|43147.4|43127.4|43147.4|43127.4|1
1637923250000|2021-11-26 10:40:50|43144.9|43124.9|43125|43105|43144.9|43124.9|43125|43105|7
1637923260000|2021-11-26 10:41:00|43122.5|43102.5|43122.5|43102.5|43122.6|43102.6|43122.5|43102.5|0
1637923270000|2021-11-26 10:41:10|43122.4|43102.4|43119.8|43099.8|43122.4|43102.4|43119.8|43099.8|2
1637923280000|2021-11-26 10:41:20|43119.9|43099.9|43112.4|43092.4|43119.9|43099.9|43112.4|43092.4|3
1637923290000|2021-11-26 10:41:30|43109.9|43089.9|43097.6|43077.6|43109.9|43089.9|43097.6|43077.6|1
1637923300000|2021-11-26 10:41:40|43095.1|43075.1|43097.6|43077.6|43100.1|43080.1|43092.6|43072.6|1
1637923310000|2021-11-26 10:41:50|43097.5|43077.5|43095.1|43075.1|43100|43080|43095.1|43075.1|3
1637923320000|2021-11-26 10:42:00|43097.5|43077.5|43099.9|43079.9|43099.9|43079.9|43097.5|43077.5|0
1637923330000|2021-11-26 10:42:10|43097.4|43077.4|43094.9|43074.9|43097.4|43077.4|43094.9|43074.9|1
1637923340000|2021-11-26 10:42:20|43092.4|43072.4|43092.4|43072.4|43092.4|43072.4|43092.4|43072.4|0
1637923350000|2021-11-26 10:42:30|43089.9|43069.9|43092.4|43072.4|43092.4|43072.4|43089.9|43069.9|1
1637923360000|2021-11-26 10:42:40|43094.9|43074.9|43094.9|43074.9|43094.9|43074.9|43094.9|43074.9|2
1637923370000|2021-11-26 10:42:50|43099.9|43079.9|43115|43095|43115|43095|43099.9|43079.9|0
1637923380000|2021-11-26 10:43:00|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|43114.9|43094.9|1
1637923390000|2021-11-26 10:43:10|43114.9|43094.9|43109.9|43089.9|43114.9|43094.9|43109.9|43089.9|1
1637923400000|2021-11-26 10:43:20|43112.4|43092.4|43117.3|43097.3|43117.3|43097.3|43109.9|43089.9|0
1637923410000|2021-11-26 10:43:30|43112.5|43092.5|43107.4|43087.4|43112.5|43092.5|43104.9|43084.9|0
1637923420000|2021-11-26 10:43:40|43107.5|43087.5|43112.4|43092.4|43112.4|43092.4|43107.5|43087.5|2
1637923430000|2021-11-26 10:43:50|43114.9|43094.9|43114.9|43094.9|43114.9|43094.9|43114.9|43094.9|0
1637923440000|2021-11-26 10:44:00|43117.4|43097.4|43119.9|43099.9|43119.9|43099.9|43114.9|43094.9|1
1637923450000|2021-11-26 10:44:10|43122.5|43102.5|43102.6|43082.6|43140.1|43120.1|43102.6|43082.6|1
1637923460000|2021-11-26 10:44:20|43102.5|43082.5|43102.6|43082.6|43102.6|43082.6|43100.1|43080.1|1
1637923470000|2021-11-26 10:44:30|43105.1|43085.1|43102.6|43082.6|43107.6|43087.6|43102.6|43082.6|0
1637923480000|2021-11-26 10:44:40|43102.5|43082.5|43100.1|43080.1|43102.5|43082.5|43100.1|43080.1|0
1637923490000|2021-11-26 10:44:50|43097.6|43077.6|43097.6|43077.6|43097.6|43077.6|43097.6|43077.6|1
1637923500000|2021-11-26 10:45:00|43097.5|43077.5|43080.2|43060.2|43097.5|43077.5|43077.8|43057.8|2
1637923510000|2021-11-26 10:45:10|43080.3|43060.3|43082.7|43062.7|43082.7|43062.7|43080.3|43060.3|1
1637923520000|2021-11-26 10:45:20|43080.3|43060.3|43080.3|43060.3|43082.7|43062.7|43080.3|43060.3|0
1637923530000|2021-11-26 10:45:30|43082.7|43062.7|43080.2|43060.2|43082.7|43062.7|43080.2|43060.2|0
1637923540000|2021-11-26 10:45:40|43080|43060|43077.5|43057.5|43080|43060|43077.5|43057.5|6
1637923550000|2021-11-26 10:45:50|43077.4|43057.4|43072.6|43052.6|43077.4|43057.4|43072.6|43052.6|4
1637923560000|2021-11-26 10:46:00|43075.1|43055.1|43075.1|43055.1|43075.1|43055.1|43075.1|43055.1|2
1637923570000|2021-11-26 10:46:10|43077.5|43057.5|43077.5|43057.5|43077.5|43057.5|43077.5|43057.5|0
1637923580000|2021-11-26 10:46:20|43079.9|43059.9|43082.5|43062.5|43082.6|43062.6|43079.9|43059.9|3
1637923590000|2021-11-26 10:46:30|43082.6|43062.6|43082.6|43062.6|43082.6|43062.6|43082.6|43062.6|1
1637923600000|2021-11-26 10:46:40|43087.6|43067.6|43095|43075|43095|43075|43087.6|43067.6|1
1637923610000|2021-11-26 10:46:50|43097.5|43077.5|43097.5|43077.5|43097.5|43077.5|43097.5|43077.5|0
1637923620000|2021-11-26 10:47:00|43095|43075|43095|43075|43095|43075|43095|43075|0
1637923630000|2021-11-26 10:47:10|43097.5|43077.5|43100|43080|43100|43080|43097.5|43077.5|0
1637923660000|2021-11-26 10:47:40|43097.5|43077.5|43082.3|43062.3|43097.5|43077.5|43082.3|43062.3|3
1637923670000|2021-11-26 10:47:50|43079.9|43059.9|43075|43055|43079.9|43059.9|43075|43055|0
1637923680000|2021-11-26 10:48:00|43070|43050|43070.1|43050.1|43070.1|43050.1|43069.9|43049.9|6
1637923690000|2021-11-26 10:48:10|43070.2|43050.2|43072.6|43052.6|43072.6|43052.6|43070.2|43050.2|0
1637923700000|2021-11-26 10:48:20|43075|43055|43075|43055|43075|43055|43072.6|43052.6|0
1637923710000|2021-11-26 10:48:30|43072.6|43052.6|43075.2|43055.2|43075.2|43055.2|43067.4|43047.4|3
1637923720000|2021-11-26 10:48:40|43077.6|43057.6|43077.6|43057.6|43077.6|43057.6|43077.6|43057.6|0
1637923730000|2021-11-26 10:48:50|43090.2|43070.2|43087.7|43067.7|43090.2|43070.2|43087.7|43067.7|3
1637923750000|2021-11-26 10:49:10|43095.1|43075.1|43117.7|43097.7|43117.7|43097.7|43095|43075|2
1637923760000|2021-11-26 10:49:20|43120.2|43100.2|43122.6|43102.6|43122.6|43102.6|43120.2|43100.2|3
1637923770000|2021-11-26 10:49:30|43125.1|43105.1|43122.6|43102.6|43127.6|43107.6|43122.6|43102.6|0
1637923780000|2021-11-26 10:49:40|43125.1|43105.1|43127.7|43107.7|43127.7|43107.7|43125.1|43105.1|3
1637923790000|2021-11-26 10:49:50|43130.2|43110.2|43132.6|43112.6|43132.6|43112.6|43130.2|43110.2|0
1637923800000|2021-11-26 10:50:00|43135.1|43115.1|43130.1|43110.1|43135.1|43115.1|43130.1|43110.1|0
1637923810000|2021-11-26 10:50:10|43105.2|43085.2|43110|43090|43110|43090|43100.1|43080.1|2
1637923820000|2021-11-26 10:50:20|43112.5|43092.5|43125.1|43105.1|43125.1|43105.1|43112.5|43092.5|0
1637923830000|2021-11-26 10:50:30|43122.6|43102.6|43127.6|43107.6|43127.6|43107.6|43122.6|43102.6|1
1637923840000|2021-11-26 10:50:40|||||||||1
1637923850000|2021-11-26 10:50:50|43125.1|43105.1|43125.1|43105.1|43125.1|43105.1|43122.6|43102.6|0
1637923860000|2021-11-26 10:51:00|||||||||1
1637923870000|2021-11-26 10:51:10|43125|43105|43122.7|43102.7|43125|43105|43122.6|43102.6|0
1637923880000|2021-11-26 10:51:20|43125.2|43105.2|43125.2|43105.2|43125.2|43105.2|43122.7|43102.7|0
1637923890000|2021-11-26 10:51:30|43125.1|43105.1|43117.6|43097.6|43125.2|43105.2|43117.6|43097.6|1
1637923900000|2021-11-26 10:51:40|43120.1|43100.1|43117.7|43097.7|43120.1|43100.1|43117.6|43097.6|3
1637923910000|2021-11-26 10:51:50|43120.1|43100.1|43120.1|43100.1|43120.1|43100.1|43117.6|43097.6|0
1637923920000|2021-11-26 10:52:00|43120|43100|43120.1|43100.1|43120.1|43100.1|43117.6|43097.6|0
1637923930000|2021-11-26 10:52:10|43117.7|43097.7|43117.7|43097.7|43117.7|43097.7|43117.7|43097.7|0
1637923940000|2021-11-26 10:52:20|43117.5|43097.5|43117.6|43097.6|43117.6|43097.6|43117.4|43097.4|0
1637923950000|2021-11-26 10:52:30|43120.1|43100.1|43120.1|43100.1|43120.1|43100.1|43120|43100|0
1637923960000|2021-11-26 10:52:40|43117.6|43097.6|43117.6|43097.6|43117.6|43097.6|43117.6|43097.6|0
1637923970000|2021-11-26 10:52:50|43117.5|43097.5|43117.5|43097.5|43117.5|43097.5|43117.5|43097.5|0
1637923980000|2021-11-26 10:53:00|43117.6|43097.6|43135|43115|43135|43115|43115.1|43095.1|0
1637923990000|2021-11-26 10:53:10|43137.4|43117.4|43135|43115|43137.4|43117.4|43135|43115|0
1637924000000|2021-11-26 10:53:20|43137.4|43117.4|43152.5|43132.5|43152.5|43132.5|43135|43115|1
1637924010000|2021-11-26 10:53:30|43155|43135|43155|43135|43155|43135|43155|43135|0
1637924020000|2021-11-26 10:53:40|43155.2|43135.2|43167.6|43147.6|43167.6|43147.6|43155.2|43135.2|3
1637924030000|2021-11-26 10:53:50|43170.1|43150.1|43172.6|43152.6|43172.6|43152.6|43170.1|43150.1|1
1637924040000|2021-11-26 10:54:00|43175.1|43155.1|43175.1|43155.1|43175.1|43155.1|43175.1|43155.1|3
1637924050000|2021-11-26 10:54:10|43177.5|43157.5|43182.6|43162.6|43182.6|43162.6|43177.5|43157.5|1
1637924070000|2021-11-26 10:54:30|43190.1|43170.1|43192.6|43172.6|43192.6|43172.6|43190.1|43170.1|6
1637924080000|2021-11-26 10:54:40|43197.5|43177.5|43197.5|43177.5|43197.5|43177.5|43197.5|43177.5|7
1637924090000|2021-11-26 10:54:50|43197.6|43177.6|43197.6|43177.6|43197.6|43177.6|43197.6|43177.6|0
1637924100000|2021-11-26 10:55:00|43202.6|43182.6|43195.1|43175.1|43202.6|43182.6|43192.5|43172.5|2
1637924110000|2021-11-26 10:55:10|43200.1|43180.1|43192.6|43172.6|43200.1|43180.1|43192.5|43172.5|2
1637924120000|2021-11-26 10:55:20|43190.1|43170.1|43172.6|43152.6|43192.6|43172.6|43167.6|43147.6|2
1637924130000|2021-11-26 10:55:30|43175.1|43155.1|43175.1|43155.1|43175.1|43155.1|43175.1|43155.1|0
1637924140000|2021-11-26 10:55:40|43177.6|43157.6|43177.6|43157.6|43180.1|43160.1|43177.6|43157.6|0
1637924150000|2021-11-26 10:55:50|43180.1|43160.1|43177.6|43157.6|43180.1|43160.1|43177.6|43157.6|1
1637924160000|2021-11-26 10:56:00|43175.1|43155.1|43162.6|43142.6|43175.1|43155.1|43162.6|43142.6|0
1637924170000|2021-11-26 10:56:10|43162.7|43142.7|43167.6|43147.6|43167.6|43147.6|43162.7|43142.7|0
1637924180000|2021-11-26 10:56:20|43172.6|43152.6|43172.6|43152.6|43172.6|43152.6|43172.6|43152.6|0
1637924190000|2021-11-26 10:56:30|43175.1|43155.1|43182.6|43162.6|43182.6|43162.6|43175.1|43155.1|0
1637924200000|2021-11-26 10:56:40|||||||||1
1637924210000|2021-11-26 10:56:50|43185|43165|43185|43165|43185|43165|43182.6|43162.6|0
1637924220000|2021-11-26 10:57:00|43182.6|43162.6|43182.5|43162.5|43182.6|43162.6|43182.5|43162.5|0
1637924230000|2021-11-26 10:57:10|43175.1|43155.1|43167.6|43147.6|43175.1|43155.1|43167.6|43147.6|0
1637924240000|2021-11-26 10:57:20|43167.5|43147.5|43165|43145|43167.5|43147.5|43165|43145|0
1637924250000|2021-11-26 10:57:30|43162.5|43142.5|43162.5|43142.5|43162.5|43142.5|43162.5|43142.5|0
1637924260000|2021-11-26 10:57:40|43162.6|43142.6|43162.6|43142.6|43162.6|43142.6|43162.6|43142.6|0
1637924280000|2021-11-26 10:58:00|43165.2|43145.2|43170.1|43150.1|43170.1|43150.1|43165.2|43145.2|0
1637924290000|2021-11-26 10:58:10|43172.6|43152.6|43175.2|43155.2|43175.2|43155.2|43172.6|43152.6|0
1637924300000|2021-11-26 10:58:20|43175.1|43155.1|43177.6|43157.6|43177.6|43157.6|43172.6|43152.6|0
1637924310000|2021-11-26 10:58:30|43180|43160|43180|43160|43180|43160|43180|43160|0
1637924320000|2021-11-26 10:58:40|43175.1|43155.1|43172.6|43152.6|43175.1|43155.1|43172.6|43152.6|0
1637924330000|2021-11-26 10:58:50|43170.1|43150.1|43170.1|43150.1|43170.1|43150.1|43170.1|43150.1|0
1637924350000|2021-11-26 10:59:10|43170|43150|43152.6|43132.6|43170|43150|43152.6|43132.6|0
1637924360000|2021-11-26 10:59:20|43152.5|43132.5|43152.6|43132.6|43152.6|43132.6|43150.1|43130.1|0
1637924370000|2021-11-26 10:59:30|43155.1|43135.1|43157.6|43137.6|43157.6|43137.6|43155|43135|2
1637924400000|2021-11-26 11:00:00|43160.1|43140.1|43170.1|43150.1|43170.1|43150.1|43160.1|43140.1|0
1637924410000|2021-11-26 11:00:10|43172.6|43152.6|43175.1|43155.1|43175.1|43155.1|43172.6|43152.6|0
1637924420000|2021-11-26 11:00:20|43175.2|43155.2|43177.7|43157.7|43177.7|43157.7|43175.2|43155.2|0
1637924430000|2021-11-26 11:00:30|43180.1|43160.1|43180|43160|43180.1|43160.1|43180|43160|0
1637924440000|2021-11-26 11:00:40|43177.6|43157.6|43185.1|43165.1|43185.1|43165.1|43177.6|43157.6|4
1637924450000|2021-11-26 11:00:50|43185|43165|43182.5|43162.5|43185|43165|43182.5|43162.5|0
1637924460000|2021-11-26 11:01:00|43180.1|43160.1|43175.2|43155.2|43180.1|43160.1|43175.2|43155.2|0
1637924470000|2021-11-26 11:01:10|43177.6|43157.6|43175.1|43155.1|43177.6|43157.6|43175.1|43155.1|0
1637924480000|2021-11-26 11:01:20|43177.6|43157.6|43175.1|43155.1|43177.6|43157.6|43175.1|43155.1|0
1637924490000|2021-11-26 11:01:30|43177.6|43157.6|43165.2|43145.2|43177.6|43157.6|43165.2|43145.2|0
1637924510000|2021-11-26 11:01:50|43162.7|43142.7|43160.2|43140.2|43162.7|43142.7|43160.2|43140.2|0
1637924520000|2021-11-26 11:02:00|43162.7|43142.7|43152.6|43132.6|43162.7|43142.7|43150.2|43130.2|1
1637924530000|2021-11-26 11:02:10|43155.1|43135.1|43155|43135|43157.5|43137.5|43155|43135|0
1637924540000|2021-11-26 11:02:20|43155.1|43135.1|43152.6|43132.6|43157.5|43137.5|43152.6|43132.6|1
1637924560000|2021-11-26 11:02:40|43152.7|43132.7|43152.7|43132.7|43152.7|43132.7|43152.6|43132.6|0
1637924570000|2021-11-26 11:02:50|43147.7|43127.7|43147.7|43127.7|43147.7|43127.7|43147.7|43127.7|1
1637924590000|2021-11-26 11:03:10|43147.6|43127.6|43145.2|43125.2|43147.7|43127.7|43145.2|43125.2|0
1637924600000|2021-11-26 11:03:20|43147.7|43127.7|43147.7|43127.7|43147.7|43127.7|43147.7|43127.7|0
1637924610000|2021-11-26 11:03:30|43147.6|43127.6|43145.2|43125.2|43147.6|43127.6|43145.2|43125.2|0
1637924620000|2021-11-26 11:03:40|43145.1|43125.1|43117.6|43097.6|43145.1|43125.1|43117.6|43097.6|11
1637924630000|2021-11-26 11:03:50|43115.2|43095.2|43105.1|43085.1|43115.2|43095.2|43105.1|43085.1|2
1637924640000|2021-11-26 11:04:00|43107.6|43087.6|43115.1|43095.1|43117.5|43097.5|43107.6|43087.6|4
1637924650000|2021-11-26 11:04:10|43115.2|43095.2|43120.2|43100.2|43120.2|43100.2|43115.2|43095.2|0
1637924680000|2021-11-26 11:04:40|43122.7|43102.7|43122.6|43102.6|43140.1|43120.1|43122.6|43102.6|2
1637924700000|2021-11-26 11:05:00|43120.1|43100.1|43147.6|43127.6|43147.6|43127.6|43120.1|43100.1|0
1637924710000|2021-11-26 11:05:10|43147.7|43127.7|43150.1|43130.1|43150.1|43130.1|43147.7|43127.7|0
1637924720000|2021-11-26 11:05:20|43145.2|43125.2|43145.2|43125.2|43147.7|43127.7|43145.2|43125.2|0
1637924730000|2021-11-26 11:05:30|43150.1|43130.1|43160|43140|43160|43140|43150.1|43130.1|0
1637924740000|2021-11-26 11:05:40|43160.1|43140.1|43175|43155|43175|43155|43160.1|43140.1|1
1637924750000|2021-11-26 11:05:50|43177.6|43157.6|43182.5|43162.5|43182.5|43162.5|43177.6|43157.6|0
1637924760000|2021-11-26 11:06:00|43185|43165|43215.1|43195.1|43215.1|43195.1|43185|43165|4
1637924770000|2021-11-26 11:06:10|43215.2|43195.2|43227.6|43207.6|43227.6|43207.6|43215.2|43195.2|0
1637924780000|2021-11-26 11:06:20|43230|43210|43235.1|43215.1|43237.6|43217.6|43230|43210|14
1637924790000|2021-11-26 11:06:30|43230|43210|43215.1|43195.1|43230|43210|43215.1|43195.1|3
1637924810000|2021-11-26 11:06:50|43215|43195|43215.1|43195.1|43215.1|43195.1|43212.6|43192.6|0
1637924820000|2021-11-26 11:07:00|43217.6|43197.6|43215.1|43195.1|43217.6|43197.6|43215.1|43195.1|0
1637924830000|2021-11-26 11:07:10|43215.2|43195.2|43215.1|43195.1|43217.6|43197.6|43215.1|43195.1|0
1637924840000|2021-11-26 11:07:20|43212.7|43192.7|43215.1|43195.1|43215.1|43195.1|43212.7|43192.7|0
1637924860000|2021-11-26 11:07:40|43215.2|43195.2|43215.1|43195.1|43215.2|43195.2|43215.1|43195.1|0
1637924870000|2021-11-26 11:07:50|43217.6|43197.6|43217.6|43197.6|43217.6|43197.6|43217.6|43197.6|2
1637924880000|2021-11-26 11:08:00|43222.6|43202.6|43222.7|43202.7|43222.7|43202.7|43222.6|43202.6|2
1637924890000|2021-11-26 11:08:10|43222.6|43202.6|43222.6|43202.6|43222.6|43202.6|43222.6|43202.6|3
1637924900000|2021-11-26 11:08:20|43225.1|43205.1|43227.6|43207.6|43227.6|43207.6|43222.6|43202.6|0
1637924910000|2021-11-26 11:08:30|43232.6|43212.6|43235.1|43215.1|43235.1|43215.1|43232.6|43212.6|1
1637924920000|2021-11-26 11:08:40|43237.6|43217.6|43240.1|43220.1|43240.1|43220.1|43237.6|43217.6|0
1637924930000|2021-11-26 11:08:50|43242.6|43222.6|43242.7|43222.7|43242.7|43222.7|43242.6|43222.6|0
1637924940000|2021-11-26 11:09:00|43255|43235|43262.7|43242.7|43262.7|43242.7|43255|43235|21
1637924950000|2021-11-26 11:09:10|43262.6|43242.6|43247.7|43227.7|43262.6|43242.6|43247.7|43227.7|2
1637924960000|2021-11-26 11:09:20|||||||||2
1637924970000|2021-11-26 11:09:30|43250.1|43230.1|43250.1|43230.1|43250.1|43230.1|43250.1|43230.1|2
1637924980000|2021-11-26 11:09:40|43247.6|43227.6|43257.5|43237.5|43257.5|43237.5|43247.6|43227.6|6
1637924990000|2021-11-26 11:09:50|43260|43240|43264.9|43244.9|43264.9|43244.9|43260|43240|0
1637925000000|2021-11-26 11:10:00|43262.5|43242.5|43262.5|43242.5|43262.5|43242.5|43260|43240|0
1637925010000|2021-11-26 11:10:10|43260|43240|43265|43245|43265|43245|43260|43240|2
1637925020000|2021-11-26 11:10:20|43265.1|43245.1|43267.5|43247.5|43267.5|43247.5|43265.1|43245.1|0
1637925030000|2021-11-26 11:10:30|43267.7|43247.7|43280.2|43260.2|43280.3|43260.3|43267.7|43247.7|22
1637925040000|2021-11-26 11:10:40|43282.7|43262.7|43285.3|43265.3|43285.3|43265.3|43282.7|43262.7|3
1637925050000|2021-11-26 11:10:50|43285.2|43265.2|43282.6|43262.6|43285.2|43265.2|43282.6|43262.6|2
1637925060000|2021-11-26 11:11:00|43282.7|43262.7|43287.7|43267.7|43290.1|43270.1|43282.7|43262.7|3
1637925070000|2021-11-26 11:11:10|43290.2|43270.2|43287.5|43267.5|43290.2|43270.2|43287.5|43267.5|5
1637925080000|2021-11-26 11:11:20|43285|43265|43277.7|43257.7|43285|43265|43277.7|43257.7|5
1637925090000|2021-11-26 11:11:30|43280.1|43260.1|43277.6|43257.6|43280.1|43260.1|43277.6|43257.6|1
1637925100000|2021-11-26 11:11:40|43275.2|43255.2|43272.6|43252.6|43275.2|43255.2|43272.6|43252.6|2
1637925110000|2021-11-26 11:11:50|43270.1|43250.1|43267.7|43247.7|43272.6|43252.6|43267.7|43247.7|3
1637925120000|2021-11-26 11:12:00|43270.1|43250.1|43272.5|43252.5|43272.6|43252.6|43270.1|43250.1|1
1637925130000|2021-11-26 11:12:10|43270.2|43250.2|43277.6|43257.6|43277.6|43257.6|43270.2|43250.2|1
1637925140000|2021-11-26 11:12:20|43280|43260|43277.7|43257.7|43280.1|43260.1|43277.7|43257.7|0
1637925150000|2021-11-26 11:12:30|43280.2|43260.2|43272.7|43252.7|43280.2|43260.2|43272.7|43252.7|0
1637925160000|2021-11-26 11:12:40|43270.3|43250.3|43270.3|43250.3|43270.3|43250.3|43270.3|43250.3|0
1637925170000|2021-11-26 11:12:50|43267.8|43247.8|43265.4|43245.4|43267.8|43247.8|43265.4|43245.4|0
1637925180000|2021-11-26 11:13:00|43267.8|43247.8|43265.3|43245.3|43267.8|43247.8|43265.3|43245.3|0
1637925190000|2021-11-26 11:13:10|43262.7|43242.7|43260.2|43240.2|43262.7|43242.7|43260.2|43240.2|2
1637925200000|2021-11-26 11:13:20|43257.7|43237.7|43250.3|43230.3|43257.7|43237.7|43250.3|43230.3|3
1637925220000|2021-11-26 11:13:40|43247.7|43227.7|43247.7|43227.7|43247.7|43227.7|43247.7|43227.7|1
1637925230000|2021-11-26 11:13:50|43247.6|43227.6|43245.1|43225.1|43247.6|43227.6|43245.1|43225.1|0
1637925240000|2021-11-26 11:14:00|43245|43225|43245|43225|43245|43225|43245|43225|0
1637925250000|2021-11-26 11:14:10|43242.5|43222.5|43242.5|43222.5|43242.5|43222.5|43232.5|43212.5|4
1637925260000|2021-11-26 11:14:20|43245|43225|43245|43225|43245|43225|43245|43225|0
1637925270000|2021-11-26 11:14:30|43247.5|43227.5|43262.6|43242.6|43262.6|43242.6|43247.5|43227.5|1
1637925290000|2021-11-26 11:14:50|43262.7|43242.7|43267.7|43247.7|43267.7|43247.7|43262.7|43242.7|1
1637925300000|2021-11-26 11:15:00|43265.2|43245.2|43270.2|43250.2|43270.2|43250.2|43265.2|43245.2|0
1637925310000|2021-11-26 11:15:10|43275.1|43255.1|43255.1|43235.1|43275.1|43255.1|43255.1|43235.1|1
1637925320000|2021-11-26 11:15:20|43255.2|43235.2|43265.2|43245.2|43265.2|43245.2|43255.2|43235.2|1
1637925330000|2021-11-26 11:15:30|43262.7|43242.7|43262.7|43242.7|43262.7|43242.7|43262.7|43242.7|0
1637925340000|2021-11-26 11:15:40|43262.6|43242.6|43262.6|43242.6|43262.6|43242.6|43262.6|43242.6|0
1637925350000|2021-11-26 11:15:50|43262.7|43242.7|43267.6|43247.6|43267.6|43247.6|43262.7|43242.7|0
1637925370000|2021-11-26 11:16:10|43270.1|43250.1|43270.1|43250.1|43270.1|43250.1|43270.1|43250.1|0
1637925380000|2021-11-26 11:16:20|43270.2|43250.2|43250.3|43230.3|43270.2|43250.2|43250.3|43230.3|0
1637925390000|2021-11-26 11:16:30|43252.7|43232.7|43257.6|43237.6|43257.6|43237.6|43252.7|43232.7|0
1637925400000|2021-11-26 11:16:40|43257.7|43237.7|43260|43240|43262.6|43242.6|43257.7|43237.7|0
1637925420000|2021-11-26 11:17:00|43257.6|43237.6|43252.7|43232.7|43257.6|43237.6|43250.2|43230.2|0
1637925430000|2021-11-26 11:17:10|43250.2|43230.2|43247.6|43227.6|43252.7|43232.7|43242.6|43222.6|0
1637925450000|2021-11-26 11:17:30|43250.1|43230.1|43250.1|43230.1|43250.1|43230.1|43250.1|43230.1|0
1637925460000|2021-11-26 11:17:40|43247.7|43227.7|43250.1|43230.1|43250.1|43230.1|43247.6|43227.6|1
1637925470000|2021-11-26 11:17:50|43252.6|43232.6|43252.6|43232.6|43252.6|43232.6|43252.6|43232.6|0
1637925480000|2021-11-26 11:18:00|43257.5|43237.5|43260|43240|43260|43240|43255|43235|0
1637925510000|2021-11-26 11:18:30|43257.5|43237.5|43252.5|43232.5|43257.5|43237.5|43252.5|43232.5|1
1637925520000|2021-11-26 11:18:40|||||||||1
1637925530000|2021-11-26 11:18:50|43250.1|43230.1|43250|43230|43250.1|43230.1|43250|43230|2
1637925540000|2021-11-26 11:19:00|43247.5|43227.5|43247.5|43227.5|43247.5|43227.5|43247.5|43227.5|1
1637925550000|2021-11-26 11:19:10|43242.6|43222.6|43237.6|43217.6|43242.6|43222.6|43237.6|43217.6|6
1637925560000|2021-11-26 11:19:20|43235.1|43215.1|43235.1|43215.1|43235.1|43215.1|43235.1|43215.1|0
1637925570000|2021-11-26 11:19:30|43210|43190|43217.6|43197.6|43217.6|43197.6|43210|43190|14
1637925590000|2021-11-26 11:19:50|43220.1|43200.1|43220.1|43200.1|43222.6|43202.6|43220.1|43200.1|0
1637925600000|2021-11-26 11:20:00|43217.5|43197.5|43207.7|43187.7|43217.5|43197.5|43207.7|43187.7|0
1637925610000|2021-11-26 11:20:10|43207.6|43187.6|43207.6|43187.6|43207.6|43187.6|43205.1|43185.1|1
1637925620000|2021-11-26 11:20:20|43207.7|43187.7|43210.1|43190.1|43212.5|43192.5|43207.7|43187.7|0
1637925630000|2021-11-26 11:20:30|43212.6|43192.6|43217.6|43197.6|43217.6|43197.6|43212.6|43192.6|1
1637925640000|2021-11-26 11:20:40|43220.1|43200.1|43222.6|43202.6|43222.6|43202.6|43220.1|43200.1|0
1637925650000|2021-11-26 11:20:50|43220.1|43200.1|43220.1|43200.1|43222.6|43202.6|43220.1|43200.1|0
1637925670000|2021-11-26 11:21:10|43222.5|43202.5|43225.1|43205.1|43225.1|43205.1|43220.1|43200.1|1
1637925680000|2021-11-26 11:21:20|43222.6|43202.6|43222.6|43202.6|43225.1|43205.1|43222.6|43202.6|0
1637925690000|2021-11-26 11:21:30|43225|43205|43230.1|43210.1|43230.1|43210.1|43222.6|43202.6|1
1637925700000|2021-11-26 11:21:40|43232.5|43212.5|43237.5|43217.5|43237.5|43217.5|43232.5|43212.5|1
1637925710000|2021-11-26 11:21:50|43235.1|43215.1|43235.1|43215.1|43235.1|43215.1|43235.1|43215.1|0
1637925720000|2021-11-26 11:22:00|43240|43220|43252.6|43232.6|43252.6|43232.6|43240|43220|5
1637925730000|2021-11-26 11:22:10|43237.6|43217.6|43242.6|43222.6|43242.6|43222.6|43235|43215|1
1637925740000|2021-11-26 11:22:20|43245|43225|43235|43215|43250|43230|43235|43215|4
1637925750000|2021-11-26 11:22:30|43232.6|43212.6|43227.5|43207.5|43232.6|43212.6|43227.5|43207.5|0
1637925760000|2021-11-26 11:22:40|43227.6|43207.6|43225.1|43205.1|43227.6|43207.6|43225.1|43205.1|0
1637925770000|2021-11-26 11:22:50|43225|43205|43222.7|43202.7|43225.1|43205.1|43222.6|43202.6|1
1637925780000|2021-11-26 11:23:00|43225.1|43205.1|43222.6|43202.6|43225.1|43205.1|43220.1|43200.1|0
1637925790000|2021-11-26 11:23:10|||||||||1
1637925800000|2021-11-26 11:23:20|||||||||1
1637925810000|2021-11-26 11:23:30|43220.2|43200.2|43215.2|43195.2|43220.2|43200.2|43215.2|43195.2|0
1637925820000|2021-11-26 11:23:40|43210.2|43190.2|43207.6|43187.6|43210.2|43190.2|43207.6|43187.6|1
1637925830000|2021-11-26 11:23:50|43210|43190|43205.1|43185.1|43210|43190|43205.1|43185.1|1
1637925840000|2021-11-26 11:24:00|43207.6|43187.6|43185.1|43165.1|43207.6|43187.6|43185.1|43165.1|1
1637925850000|2021-11-26 11:24:10|43187.6|43167.6|43192.6|43172.6|43195.2|43175.2|43187.6|43167.6|1
1637925860000|2021-11-26 11:24:20|43192.5|43172.5|43190.1|43170.1|43192.6|43172.6|43190.1|43170.1|2
1637925870000|2021-11-26 11:24:30|43192.6|43172.6|43175.1|43155.1|43192.6|43172.6|43175.1|43155.1|7
1637925880000|2021-11-26 11:24:40|43175|43155|43177.6|43157.6|43177.6|43157.6|43175|43155|0
1637925900000|2021-11-26 11:25:00|43180.1|43160.1|43175.1|43155.1|43182.6|43162.6|43172.6|43152.6|3
1637925910000|2021-11-26 11:25:10|43175|43155|43177.6|43157.6|43180.1|43160.1|43172.7|43152.7|0
1637925920000|2021-11-26 11:25:20|43175.1|43155.1|43170.1|43150.1|43175.1|43155.1|43170.1|43150.1|2
1637925930000|2021-11-26 11:25:30|43167.6|43147.6|43167.6|43147.6|43167.6|43147.6|43167.6|43147.6|1
1637925940000|2021-11-26 11:25:40|43167.7|43147.7|43170.1|43150.1|43170.1|43150.1|43167.6|43147.6|0
1637925950000|2021-11-26 11:25:50|43170|43150|43172.5|43152.5|43172.5|43152.5|43167.6|43147.6|0
1637925960000|2021-11-26 11:26:00|43170.1|43150.1|43167.6|43147.6|43172.5|43152.5|43167.6|43147.6|1
1637925980000|2021-11-26 11:26:20|43172.5|43152.5|43167.6|43147.6|43172.5|43152.5|43167.6|43147.6|0
1637926000000|2021-11-26 11:26:40|||||||||1
1637926020000|2021-11-26 11:27:00|43170.1|43150.1|43167.7|43147.7|43170.1|43150.1|43167.7|43147.7|0
1637926030000|2021-11-26 11:27:10|43167.8|43147.8|43172.7|43152.7|43172.7|43152.7|43167.8|43147.8|4
1637926040000|2021-11-26 11:27:20|43177.5|43157.5|43172.6|43152.6|43177.5|43157.5|43172.6|43152.6|2
1637926050000|2021-11-26 11:27:30|43170.1|43150.1|43172.6|43152.6|43172.6|43152.6|43170.1|43150.1|0
1637926060000|2021-11-26 11:27:40|43172.5|43152.5|43165.1|43145.1|43172.5|43152.5|43165.1|43145.1|4
1637926080000|2021-11-26 11:28:00|43162.7|43142.7|43162.6|43142.6|43162.7|43142.7|43162.6|43142.6|0
1637926090000|2021-11-26 11:28:10|43160.1|43140.1|43147.6|43127.6|43160.1|43140.1|43137.6|43117.6|0
1637926100000|2021-11-26 11:28:20|43147.7|43127.7|43150.1|43130.1|43150.1|43130.1|43147.7|43127.7|1
1637926110000|2021-11-26 11:28:30|43152.6|43132.6|43155.2|43135.2|43155.2|43135.2|43152.6|43132.6|0
1637926120000|2021-11-26 11:28:40|43157.6|43137.6|43157.6|43137.6|43157.6|43137.6|43157.6|43137.6|0
1637926130000|2021-11-26 11:28:50|43155.2|43135.2|43155.2|43135.2|43155.2|43135.2|43155.2|43135.2|1
1637926140000|2021-11-26 11:29:00|43145.1|43125.1|43145.1|43125.1|43145.1|43125.1|43145.1|43125.1|0
1637926150000|2021-11-26 11:29:10|43142.6|43122.6|43137.6|43117.6|43142.6|43122.6|43137.6|43117.6|1
1637926160000|2021-11-26 11:29:20|43137.5|43117.5|43137.6|43117.6|43137.6|43117.6|43137.5|43117.5|1
1637926180000|2021-11-26 11:29:40|43140.1|43120.1|43142.7|43122.7|43142.7|43122.7|43137.6|43117.6|5
1637926190000|2021-11-26 11:29:50|43147.7|43127.7|43145.2|43125.2|43155.1|43135.1|43145.2|43125.2|1
1637926200000|2021-11-26 11:30:00|43147.6|43127.6|43150.1|43130.1|43152.5|43132.5|43142.6|43122.6|2
1637926210000|2021-11-26 11:30:10|43150.2|43130.2|43147.6|43127.6|43150.2|43130.2|43147.6|43127.6|0
1637926220000|2021-11-26 11:30:20|43150.1|43130.1|43147.6|43127.6|43150.1|43130.1|43147.6|43127.6|0
1637926230000|2021-11-26 11:30:30|43147.5|43127.5|43150.1|43130.1|43150.1|43130.1|43147.5|43127.5|2
1637926240000|2021-11-26 11:30:40|43152.6|43132.6|43150.1|43130.1|43152.6|43132.6|43150.1|43130.1|0
1637926250000|2021-11-26 11:30:50|43150.2|43130.2|43155.1|43135.1|43155.1|43135.1|43150.1|43130.1|0
1637926260000|2021-11-26 11:31:00|43157.6|43137.6|43157.6|43137.6|43157.6|43137.6|43157.6|43137.6|1
1637926270000|2021-11-26 11:31:10|43155.1|43135.1|43157.6|43137.6|43157.6|43137.6|43155.1|43135.1|1
1637926280000|2021-11-26 11:31:20|43157.5|43137.5|43155.1|43135.1|43157.6|43137.6|43152.6|43132.6|0
1637926290000|2021-11-26 11:31:30|43152.6|43132.6|43157.6|43137.6|43157.6|43137.6|43152.6|43132.6|1
1637926300000|2021-11-26 11:31:40|43157.5|43137.5|43162.7|43142.7|43165.1|43145.1|43150.1|43130.1|12
1637926310000|2021-11-26 11:31:50|43165.1|43145.1|43165.1|43145.1|43165.1|43145.1|43165.1|43145.1|1
1637926320000|2021-11-26 11:32:00|43167.5|43147.5|43167.5|43147.5|43167.5|43147.5|43167.5|43147.5|0
1637926330000|2021-11-26 11:32:10|43162.5|43142.5|43170|43150|43170|43150|43157.5|43137.5|3
1637926340000|2021-11-26 11:32:20|43165.1|43145.1|43157.6|43137.6|43165.1|43145.1|43157.6|43137.6|2
1637926350000|2021-11-26 11:32:30|43155.1|43135.1|43145.1|43125.1|43157.6|43137.6|43142.6|43122.6|0
1637926360000|2021-11-26 11:32:40|43150.1|43130.1|43152.6|43132.6|43157.6|43137.6|43150.1|43130.1|3
1637926370000|2021-11-26 11:32:50|43152.7|43132.7|43152.6|43132.6|43157.6|43137.6|43152.6|43132.6|0
1637926380000|2021-11-26 11:33:00|43150.1|43130.1|43147.7|43127.7|43150.1|43130.1|43147.6|43127.6|0
1637926390000|2021-11-26 11:33:10|43150.1|43130.1|43147.7|43127.7|43150.1|43130.1|43147.7|43127.7|1
1637926400000|2021-11-26 11:33:20|43150.1|43130.1|43145|43125|43150.1|43130.1|43145|43125|3
1637926410000|2021-11-26 11:33:30|43142.5|43122.5|43135.1|43115.1|43142.5|43122.5|43135.1|43115.1|0
1637926420000|2021-11-26 11:33:40|43137.6|43117.6|43135.1|43115.1|43137.6|43117.6|43135.1|43115.1|0
1637926430000|2021-11-26 11:33:50|43130|43110|43117.7|43097.7|43132.5|43112.5|43117.7|43097.7|2
1637926440000|2021-11-26 11:34:00|43117.6|43097.6|43090.2|43070.2|43117.6|43097.6|43090.2|43070.2|5
1637926450000|2021-11-26 11:34:10|43092.6|43072.6|43085.1|43065.1|43092.6|43072.6|43082.7|43062.7|2
1637926460000|2021-11-26 11:34:20|43085.2|43065.2|43087.6|43067.6|43087.6|43067.6|43085.1|43065.1|1
1637926470000|2021-11-26 11:34:30|43085.1|43065.1|43085.1|43065.1|43087.6|43067.6|43085.1|43065.1|0
1637926480000|2021-11-26 11:34:40|43085.2|43065.2|43090.1|43070.1|43090.1|43070.1|43085.1|43065.1|0
1637926490000|2021-11-26 11:34:50|43092.7|43072.7|43102.7|43082.7|43102.7|43082.7|43092.7|43072.7|1
1637926500000|2021-11-26 11:35:00|43105.2|43085.2|43092.5|43072.5|43105.2|43085.2|43090|43070|4
1637926510000|2021-11-26 11:35:10|43087.5|43067.5|43087.6|43067.6|43087.6|43067.6|43087.5|43067.5|0
1637926520000|2021-11-26 11:35:20|43090.1|43070.1|43097.5|43077.5|43097.5|43077.5|43090.1|43070.1|2
1637926530000|2021-11-26 11:35:30|43100.2|43080.2|43097.7|43077.7|43100.2|43080.2|43097.7|43077.7|2
1637926540000|2021-11-26 11:35:40|43097.6|43077.6|43092.7|43072.7|43097.6|43077.6|43092.7|43072.7|0
1637926550000|2021-11-26 11:35:50|43095.2|43075.2|43095.2|43075.2|43095.2|43075.2|43095.2|43075.2|0
1637926560000|2021-11-26 11:36:00|43097.6|43077.6|43097.7|43077.7|43097.7|43077.7|43097.6|43077.6|5
1637926570000|2021-11-26 11:36:10|43100.1|43080.1|43117.7|43097.7|43117.7|43097.7|43100.1|43080.1|6
1637926580000|2021-11-26 11:36:20|||||||||3
1637926590000|2021-11-26 11:36:30|43120.2|43100.2|43115.2|43095.2|43120.2|43100.2|43115.2|43095.2|2
1637926600000|2021-11-26 11:36:40|43117.7|43097.7|43117.7|43097.7|43122.7|43102.7|43117.7|43097.7|3
1637926610000|2021-11-26 11:36:50|43120.1|43100.1|43125.2|43105.2|43125.2|43105.2|43120.1|43100.1|2
1637926620000|2021-11-26 11:37:00|43127.6|43107.6|43117.6|43097.6|43127.6|43107.6|43117.5|43097.5|4
1637926630000|2021-11-26 11:37:10|43117.5|43097.5|43110|43090|43117.6|43097.6|43107.5|43087.5|1
1637926640000|2021-11-26 11:37:20|43107.6|43087.6|43107.6|43087.6|43107.6|43087.6|43107.6|43087.6|0
1637926660000|2021-11-26 11:37:40|43107.5|43087.5|43105|43085|43107.5|43087.5|43105|43085|2
1637926670000|2021-11-26 11:37:50|43107.5|43087.5|43105.1|43085.1|43107.5|43087.5|43105.1|43085.1|0
1637926680000|2021-11-26 11:38:00|43107.5|43087.5|43105|43085|43107.5|43087.5|43105|43085|5
1637926690000|2021-11-26 11:38:10|43102.6|43082.6|43102.6|43082.6|43102.6|43082.6|43102.5|43082.5|2
1637926700000|2021-11-26 11:38:20|43105|43085|43102.5|43082.5|43105|43085|43102.5|43082.5|1
1637926710000|2021-11-26 11:38:30|43105|43085|43110.1|43090.1|43112.6|43092.6|43105|43085|1
1637926720000|2021-11-26 11:38:40|43105|43085|43092.6|43072.6|43105|43085|43092.6|43072.6|21
1637926730000|2021-11-26 11:38:50|43092.5|43072.5|43090|43070|43092.6|43072.6|43087.6|43067.6|1
1637926740000|2021-11-26 11:39:00|43092.5|43072.5|43087.6|43067.6|43092.5|43072.5|43087.6|43067.6|0
1637926750000|2021-11-26 11:39:10|43090|43070|43090|43070|43090|43070|43090|43070|0
1637926760000|2021-11-26 11:39:20|43092.5|43072.5|43090.1|43070.1|43092.5|43072.5|43087.6|43067.6|2
1637926770000|2021-11-26 11:39:30|43087.6|43067.6|43087.6|43067.6|43087.6|43067.6|43087.6|43067.6|0
1637926790000|2021-11-26 11:39:50|43085.1|43065.1|43085|43065|43085.1|43065.1|43085|43065|1
1637926800000|2021-11-26 11:40:00|43082.5|43062.5|43077.5|43057.5|43082.5|43062.5|43077.5|43057.5|2
1637926810000|2021-11-26 11:40:10|43077.6|43057.6|43077.5|43057.5|43080|43060|43077.5|43057.5|1
1637926820000|2021-11-26 11:40:20|43080|43060|43077.6|43057.6|43080|43060|43077.5|43057.5|3
1637926840000|2021-11-26 11:40:40|43080.1|43060.1|43085.1|43065.1|43085.1|43065.1|43077.6|43057.6|1
1637926850000|2021-11-26 11:40:50|43087.5|43067.5|43095.3|43075.3|43095.3|43075.3|43087.5|43067.5|4
1637926860000|2021-11-26 11:41:00|43095.2|43075.2|43097.6|43077.6|43097.6|43077.6|43095.2|43075.2|1
1637926870000|2021-11-26 11:41:10|43102.6|43082.6|43115.3|43095.3|43115.3|43095.3|43102.6|43082.6|2
1637926880000|2021-11-26 11:41:20|43115.2|43095.2|43117.6|43097.6|43120|43100|43115.2|43095.2|1
1637926890000|2021-11-26 11:41:30|43120|43100|43125.1|43105.1|43137.5|43117.5|43120|43100|3
1637926900000|2021-11-26 11:41:40|43125.2|43105.2|43125.2|43105.2|43125.2|43105.2|43125.2|43105.2|0
1637926910000|2021-11-26 11:41:50|43125.1|43105.1|43122.7|43102.7|43125.1|43105.1|43122.7|43102.7|0
1637926920000|2021-11-26 11:42:00|43122.8|43102.8|43137.6|43117.6|43137.6|43117.6|43122.8|43102.8|1
1637926930000|2021-11-26 11:42:10|43142.6|43122.6|43145.1|43125.1|43145.1|43125.1|43142.6|43122.6|0
1637926940000|2021-11-26 11:42:20|43147.6|43127.6|43147.6|43127.6|43147.6|43127.6|43147.6|43127.6|1
1637926950000|2021-11-26 11:42:30|43142.7|43122.7|43140.1|43120.1|43142.7|43122.7|43140.1|43120.1|2
1637926960000|2021-11-26 11:42:40|43137.6|43117.6|43140.1|43120.1|43140.1|43120.1|43135.1|43115.1|0
1637926970000|2021-11-26 11:42:50|43137.6|43117.6|43137.6|43117.6|43137.6|43117.6|43137.6|43117.6|1
1637926980000|2021-11-26 11:43:00|43135.1|43115.1|43135.1|43115.1|43135.1|43115.1|43135.1|43115.1|0
1637926990000|2021-11-26 11:43:10|43132.6|43112.6|43132.6|43112.6|43132.7|43112.7|43132.6|43112.6|2
1637927000000|2021-11-26 11:43:20|43135.1|43115.1|43125.1|43105.1|43135.1|43115.1|43125.1|43105.1|1
1637927020000|2021-11-26 11:43:40|43125|43105|43117.6|43097.6|43125|43105|43117.6|43097.6|1
1637927040000|2021-11-26 11:44:00|43117.7|43097.7|43122.6|43102.6|43122.6|43102.6|43117.7|43097.7|0
1637927050000|2021-11-26 11:44:10|||||||||1
1637927060000|2021-11-26 11:44:20|43127.5|43107.5|43127.6|43107.6|43127.6|43107.6|43127.5|43107.5|1
1637927070000|2021-11-26 11:44:30|43130.1|43110.1|43132.6|43112.6|43132.6|43112.6|43130.1|43110.1|0
1637927080000|2021-11-26 11:44:40|43132.7|43112.7|43135.1|43115.1|43135.1|43115.1|43132.6|43112.6|0
1637927090000|2021-11-26 11:44:50|43132.7|43112.7|43132.6|43112.6|43135.1|43115.1|43132.6|43112.6|1
1637927100000|2021-11-26 11:45:00|43130.1|43110.1|43130.1|43110.1|43130.1|43110.1|43130.1|43110.1|0
1637927110000|2021-11-26 11:45:10|43132.7|43112.7|43132.7|43112.7|43132.7|43112.7|43132.7|43112.7|0
1637927120000|2021-11-26 11:45:20|43132.6|43112.6|43130.2|43110.2|43132.6|43112.6|43130.2|43110.2|1
1637927130000|2021-11-26 11:45:30|43130.1|43110.1|43122.6|43102.6|43130.1|43110.1|43122.6|43102.6|2
1637927140000|2021-11-26 11:45:40|43122.5|43102.5|43120.1|43100.1|43122.5|43102.5|43117.6|43097.6|0
1637927150000|2021-11-26 11:45:50|43117.6|43097.6|43120.1|43100.1|43120.1|43100.1|43117.6|43097.6|1
1637927160000|2021-11-26 11:46:00|43122.6|43102.6|43122.6|43102.6|43122.6|43102.6|43122.6|43102.6|0
1637927170000|2021-11-26 11:46:10|43122.5|43102.5|43122.6|43102.6|43122.6|43102.6|43122.5|43102.5|1
1637927180000|2021-11-26 11:46:20|43130.1|43110.1|43135.1|43115.1|43135.1|43115.1|43130.1|43110.1|3
1637927190000|2021-11-26 11:46:30|43137.6|43117.6|43127.6|43107.6|43142.7|43122.7|43127.6|43107.6|4
1637927200000|2021-11-26 11:46:40|43125.1|43105.1|43125.1|43105.1|43127.6|43107.6|43125.1|43105.1|0
1637927220000|2021-11-26 11:47:00|43122.6|43102.6|43115.1|43095.1|43125.1|43105.1|43115.1|43095.1|1
1637927240000|2021-11-26 11:47:20|43110.1|43090.1|43110.1|43090.1|43110.1|43090.1|43110.1|43090.1|0
1637927250000|2021-11-26 11:47:30|43110.2|43090.2|43110.2|43090.2|43110.2|43090.2|43110.2|43090.2|5
1637927260000|2021-11-26 11:47:40|43112.6|43092.6|43110.1|43090.1|43112.6|43092.6|43110.1|43090.1|0
1637927280000|2021-11-26 11:48:00|43112.6|43092.6|43107.6|43087.6|43112.6|43092.6|43107.6|43087.6|2
1637927290000|2021-11-26 11:48:10|43102.7|43082.7|43097.8|43077.8|43102.8|43082.8|43097.8|43077.8|11
1637927300000|2021-11-26 11:48:20|43097.7|43077.7|43097.7|43077.7|43097.7|43077.7|43097.7|43077.7|0
1637927310000|2021-11-26 11:48:30|43095.2|43075.2|43095.2|43075.2|43095.2|43075.2|43095.2|43075.2|0
1637927320000|2021-11-26 11:48:40|43102.9|43082.9|43107.8|43087.8|43107.8|43087.8|43102.9|43082.9|8
1637927330000|2021-11-26 11:48:50|43105.3|43085.3|43105.3|43085.3|43105.3|43085.3|43105.3|43085.3|0
1637927340000|2021-11-26 11:49:00|43102.8|43082.8|43102.8|43082.8|43102.8|43082.8|43102.8|43082.8|0
1637927350000|2021-11-26 11:49:10|43107.8|43087.8|43112.8|43092.8|43112.8|43092.8|43107.8|43087.8|1
1637927360000|2021-11-26 11:49:20|43105.3|43085.3|43097.8|43077.8|43105.3|43085.3|43097.8|43077.8|1
1637927380000|2021-11-26 11:49:40|43107.9|43087.9|43112.8|43092.8|43112.8|43092.8|43107.9|43087.9|3
1637927390000|2021-11-26 11:49:50|43115.2|43095.2|43117.8|43097.8|43117.8|43097.8|43112.8|43092.8|0
1637927400000|2021-11-26 11:50:00|43120.3|43100.3|43125.3|43105.3|43125.3|43105.3|43120.3|43100.3|1
1637927410000|2021-11-26 11:50:10|43127.8|43107.8|43125.3|43105.3|43127.8|43107.8|43125.3|43105.3|0
1637927420000|2021-11-26 11:50:20|43127.8|43107.8|43130.3|43110.3|43132.8|43112.8|43127.8|43107.8|1
1637927430000|2021-11-26 11:50:30|43132.8|43112.8|43135.2|43115.2|43135.3|43115.3|43130.3|43110.3|1
1637927440000|2021-11-26 11:50:40|43132.8|43112.8|43142.8|43122.8|43145.2|43125.2|43132.8|43112.8|0
1637927450000|2021-11-26 11:50:50|43145.2|43125.2|43132.8|43112.8|43145.2|43125.2|43132.8|43112.8|1
1637927460000|2021-11-26 11:51:00|43130.3|43110.3|43130.3|43110.3|43132.8|43112.8|43130.3|43110.3|0
1637927470000|2021-11-26 11:51:10|43127.8|43107.8|43125.3|43105.3|43127.8|43107.8|43125.3|43105.3|1
1637927480000|2021-11-26 11:51:20|43125.2|43105.2|43122.6|43102.6|43125.2|43105.2|43122.6|43102.6|6
1637927490000|2021-11-26 11:51:30|43117.8|43097.8|43117.8|43097.8|43117.8|43097.8|43117.8|43097.8|0
1637927510000|2021-11-26 11:51:50|43122.8|43102.8|43122.8|43102.8|43122.8|43102.8|43122.8|43102.8|0
1637927520000|2021-11-26 11:52:00|43120.2|43100.2|43112.8|43092.8|43120.2|43100.2|43112.8|43092.8|1
1637927530000|2021-11-26 11:52:10|43112.7|43092.7|43120.3|43100.3|43120.3|43100.3|43112.7|43092.7|6
1637927540000|2021-11-26 11:52:20|43120.4|43100.4|43120.1|43100.1|43120.4|43100.4|43120.1|43100.1|3
1637927550000|2021-11-26 11:52:30|43120.2|43100.2|43122.8|43102.8|43122.8|43102.8|43120.2|43100.2|2
1637927560000|2021-11-26 11:52:40|43125.3|43105.3|43130.3|43110.3|43130.3|43110.3|43125.3|43105.3|0
1637927570000|2021-11-26 11:52:50|43132.8|43112.8|43137.8|43117.8|43137.8|43117.8|43132.8|43112.8|0
1637927580000|2021-11-26 11:53:00|43137.7|43117.7|43135.3|43115.3|43137.7|43117.7|43135.3|43115.3|3
1637927590000|2021-11-26 11:53:10|43137.8|43117.8|43137.8|43117.8|43137.8|43117.8|43137.8|43117.8|8
1637927610000|2021-11-26 11:53:30|43137.7|43117.7|43132.8|43112.8|43137.7|43117.7|43132.8|43112.8|1
1637927620000|2021-11-26 11:53:40|43127.8|43107.8|43115.3|43095.3|43127.8|43107.8|43115.3|43095.3|0
1637927630000|2021-11-26 11:53:50|43110.3|43090.3|43110.2|43090.2|43110.3|43090.3|43107.8|43087.8|2
1637927650000|2021-11-26 11:54:10|43110.3|43090.3|43107.8|43087.8|43110.3|43090.3|43107.8|43087.8|1
1637927660000|2021-11-26 11:54:20|43110.3|43090.3|43112.8|43092.8|43115.3|43095.3|43110.3|43090.3|0
1637927670000|2021-11-26 11:54:30|43115.2|43095.2|43115.3|43095.3|43115.3|43095.3|43115.2|43095.2|0
1637927680000|2021-11-26 11:54:40|||||||||1
1637927690000|2021-11-26 11:54:50|43120.3|43100.3|43120.4|43100.4|43120.4|43100.4|43120.3|43100.3|1
1637927700000|2021-11-26 11:55:00|43120.3|43100.3|43132.8|43112.8|43137.7|43117.7|43120.3|43100.3|5
1637927710000|2021-11-26 11:55:10|43127.8|43107.8|43127.8|43107.8|43127.8|43107.8|43122.9|43102.9|1
1637927720000|2021-11-26 11:55:20|||||||||1
1637927740000|2021-11-26 11:55:40|43125.3|43105.3|43125.3|43105.3|43125.3|43105.3|43125.3|43105.3|0
1637927750000|2021-11-26 11:55:50|43122.8|43102.8|43107.9|43087.9|43122.8|43102.8|43107.9|43087.9|2
1637927760000|2021-11-26 11:56:00|43107.8|43087.8|43102.9|43082.9|43107.8|43087.8|43102.8|43082.8|9
1637927770000|2021-11-26 11:56:10|43105.3|43085.3|43117.8|43097.8|43120.3|43100.3|43105.3|43085.3|1
1637927780000|2021-11-26 11:56:20|||||||||1
1637927790000|2021-11-26 11:56:30|43122.6|43102.6|43127.8|43107.8|43127.8|43107.8|43122.6|43102.6|0
1637927800000|2021-11-26 11:56:40|43125.3|43105.3|43127.8|43107.8|43127.8|43107.8|43125.3|43105.3|0
1637927810000|2021-11-26 11:56:50|||||||||1
1637927820000|2021-11-26 11:57:00|43130.3|43110.3|43130.3|43110.3|43130.3|43110.3|43130.3|43110.3|0
1637927840000|2021-11-26 11:57:20|43132.8|43112.8|43132.8|43112.8|43132.8|43112.8|43132.8|43112.8|0
1637927850000|2021-11-26 11:57:30|43130.3|43110.3|43125.3|43105.3|43130.3|43110.3|43125.2|43105.2|2
1637927860000|2021-11-26 11:57:40|43125.2|43105.2|43125.3|43105.3|43125.3|43105.3|43125.2|43105.2|0
1637927870000|2021-11-26 11:57:50|43127.8|43107.8|43127.8|43107.8|43127.8|43107.8|43125.3|43105.3|1
1637927880000|2021-11-26 11:58:00|43130.3|43110.3|43130.3|43110.3|43130.3|43110.3|43130.3|43110.3|1
1637927890000|2021-11-26 11:58:10|43127.8|43107.8|43127.8|43107.8|43127.8|43107.8|43127.8|43107.8|0
1637927900000|2021-11-26 11:58:20|43127.7|43107.7|43127.8|43107.8|43127.8|43107.8|43127.7|43107.7|0
1637927910000|2021-11-26 11:58:30|43127.7|43107.7|43125.3|43105.3|43127.8|43107.8|43122.8|43102.8|1
1637927920000|2021-11-26 11:58:40|43122.8|43102.8|43122.8|43102.8|43122.8|43102.8|43122.8|43102.8|1
1637927940000|2021-11-26 11:59:00|43125.3|43105.3|43125.3|43105.3|43125.3|43105.3|43125.3|43105.3|1
1637927960000|2021-11-26 11:59:20|43127.8|43107.8|43127.8|43107.8|43127.8|43107.8|43127.7|43107.7|0
1637927970000|2021-11-26 11:59:30|43125.3|43105.3|43122.8|43102.8|43127.8|43107.8|43122.8|43102.8|1
1637927980000|2021-11-26 11:59:40|43120.3|43100.3|43115.3|43095.3|43120.3|43100.3|43115.3|43095.3|2
1637927990000|2021-11-26 11:59:50|43115.2|43095.2|43120.3|43100.3|43120.3|43100.3|43115.2|43095.2|0
1637928000000|2021-11-26 12:00:00|43122.8|43102.8|43122.8|43102.8|43127.7|43107.7|43122.8|43102.8|1
1637928010000|2021-11-26 12:00:10|43120.3|43100.3|43115.3|43095.3|43120.3|43100.3|43115.3|43095.3|1
1637928020000|2021-11-26 12:00:20|43112.8|43092.8|43115.3|43095.3|43115.3|43095.3|43112.8|43092.8|0
1637928030000|2021-11-26 12:00:30|43117.8|43097.8|43117.8|43097.8|43125.3|43105.3|43117.8|43097.8|1
1637928040000|2021-11-26 12:00:40|43115.3|43095.3|43107.8|43087.8|43115.3|43095.3|43107.8|43087.8|1
1637928050000|2021-11-26 12:00:50|43107.7|43087.7|43110.3|43090.3|43110.3|43090.3|43107.7|43087.7|0
1637928060000|2021-11-26 12:01:00|43107.8|43087.8|43107.8|43087.8|43107.8|43087.8|43105.3|43085.3|1
1637928070000|2021-11-26 12:01:10|43105.3|43085.3|43087.8|43067.8|43105.3|43085.3|43087.8|43067.8|6
1637928080000|2021-11-26 12:01:20|43092.7|43072.7|43090.3|43070.3|43092.7|43072.7|43090.3|43070.3|4
1637928090000|2021-11-26 12:01:30|43087.7|43067.7|43085.3|43065.3|43087.7|43067.7|43082.8|43062.8|1
1637928110000|2021-11-26 12:01:50|43090.2|43070.2|43097.8|43077.8|43102.8|43082.8|43090.2|43070.2|3
1637928120000|2021-11-26 12:02:00|43100.3|43080.3|43100.2|43080.2|43102.7|43082.7|43097.8|43077.8|0
1637928130000|2021-11-26 12:02:10|43097.8|43077.8|43097.8|43077.8|43097.8|43077.8|43097.8|43077.8|1
1637928140000|2021-11-26 12:02:20|43100.3|43080.3|43097.8|43077.8|43100.3|43080.3|43097.8|43077.8|2
1637928150000|2021-11-26 12:02:30|43100.3|43080.3|43100.3|43080.3|43100.3|43080.3|43100.3|43080.3|0
1637928160000|2021-11-26 12:02:40|43102.8|43082.8|43085.3|43065.3|43102.8|43082.8|43082.8|43062.8|1
1637928170000|2021-11-26 12:02:50|43082.8|43062.8|43072.8|43052.8|43082.8|43062.8|43070.2|43050.2|2
1637928180000|2021-11-26 12:03:00|43075.3|43055.3|43065.2|43045.2|43077.8|43057.8|43065.2|43045.2|11
1637928190000|2021-11-26 12:03:10|43065.3|43045.3|43067.8|43047.8|43067.8|43047.8|43065.2|43045.2|0
1637928200000|2021-11-26 12:03:20|43072.8|43052.8|43077.8|43057.8|43077.8|43057.8|43072.8|43052.8|0
1637928210000|2021-11-26 12:03:30|||||||||1
1637928220000|2021-11-26 12:03:40|43080.3|43060.3|43077.8|43057.8|43080.3|43060.3|43077.8|43057.8|0
1637928240000|2021-11-26 12:04:00|43082.8|43062.8|43075.3|43055.3|43082.8|43062.8|43075.3|43055.3|1
1637928250000|2021-11-26 12:04:10|43077.8|43057.8|43080.3|43060.3|43080.3|43060.3|43077.8|43057.8|0
1637928260000|2021-11-26 12:04:20|43082.8|43062.8|43082.8|43062.8|43082.8|43062.8|43082.8|43062.8|0
1637928270000|2021-11-26 12:04:30|43085.3|43065.3|43087.8|43067.8|43087.8|43067.8|43085.3|43065.3|1
1637928280000|2021-11-26 12:04:40|43080.3|43060.3|43080.3|43060.3|43080.3|43060.3|43080.3|43060.3|0
1637928300000|2021-11-26 12:05:00|43080.2|43060.2|43077.7|43057.7|43080.2|43060.2|43077.7|43057.7|1
1637928310000|2021-11-26 12:05:10|43082.8|43062.8|43082.7|43062.7|43082.8|43062.8|43082.7|43062.7|2
1637928320000|2021-11-26 12:05:20|43080.3|43060.3|43082.7|43062.7|43082.7|43062.7|43080.3|43060.3|0
1637928340000|2021-11-26 12:05:40|43082.8|43062.8|43080.5|43060.5|43085.3|43065.3|43080.5|43060.5|4
1637928350000|2021-11-26 12:05:50|43080.4|43060.4|43078|43058|43080.4|43060.4|43078|43058|5
1637928360000|2021-11-26 12:06:00|43080.5|43060.5|43092.9|43072.9|43092.9|43072.9|43080.5|43060.5|0
1637928370000|2021-11-26 12:06:10|43097.8|43077.8|43092.9|43072.9|43097.9|43077.9|43092.9|43072.9|1
1637928380000|2021-11-26 12:06:20|43097.9|43077.9|43090.4|43070.4|43097.9|43077.9|43090.4|43070.4|0
1637928390000|2021-11-26 12:06:30|43087.9|43067.9|43085.4|43065.4|43087.9|43067.9|43085.4|43065.4|0
1637928400000|2021-11-26 12:06:40|||||||||1
1637928410000|2021-11-26 12:06:50|43087.9|43067.9|43087.9|43067.9|43087.9|43067.9|43087.9|43067.9|1
1637928420000|2021-11-26 12:07:00|43082.9|43062.9|43080.3|43060.3|43082.9|43062.9|43080.3|43060.3|0
1637928430000|2021-11-26 12:07:10|43072.8|43052.8|43067.9|43047.9|43072.8|43052.8|43067.9|43047.9|0
1637928440000|2021-11-26 12:07:20|43070.3|43050.3|43067.8|43047.8|43070.4|43050.4|43067.8|43047.8|6
1637928450000|2021-11-26 12:07:30|43065.3|43045.3|43067.9|43047.9|43067.9|43047.9|43065.3|43045.3|15
1637928460000|2021-11-26 12:07:40|43068|43048|43070.5|43050.5|43073|43053|43068|43048|0
1637928470000|2021-11-26 12:07:50|43073|43053|43075.5|43055.5|43075.5|43055.5|43073|43053|2
1637928490000|2021-11-26 12:08:10|43075.6|43055.6|43073|43053|43075.6|43055.6|43073|43053|0
1637928510000|2021-11-26 12:08:30|43070.5|43050.5|43065.5|43045.5|43070.5|43050.5|43065.5|43045.5|1
1637928520000|2021-11-26 12:08:40|43065.6|43045.6|43068|43048|43068|43048|43065.5|43045.5|0
1637928530000|2021-11-26 12:08:50|43065.5|43045.5|43068|43048|43068|43048|43065.5|43045.5|0
1637928540000|2021-11-26 12:09:00|43065.5|43045.5|43065.5|43045.5|43065.5|43045.5|43065.5|43045.5|1
1637928550000|2021-11-26 12:09:10|43068|43048|43068|43048|43068|43048|43068|43048|0
1637928570000|2021-11-26 12:09:30|43068.1|43048.1|43068|43048|43070.5|43050.5|43068|43048|2
1637928580000|2021-11-26 12:09:40|||||||||1
1637928590000|2021-11-26 12:09:50|43065.5|43045.5|43060.6|43040.6|43065.5|43045.5|43060.6|43040.6|2
1637928600000|2021-11-26 12:10:00|43063|43043|43063.1|43043.1|43063.1|43043.1|43063|43043|1
1637928610000|2021-11-26 12:10:10|43060.6|43040.6|43063.1|43043.1|43063.1|43043.1|43060.5|43040.5|2
1637928620000|2021-11-26 12:10:20|43065.5|43045.5|43065.5|43045.5|43065.5|43045.5|43065.5|43045.5|0
1637928630000|2021-11-26 12:10:30|43068|43048|43068|43048|43070.5|43050.5|43068|43048|0
1637928640000|2021-11-26 12:10:40|43068.1|43048.1|43068|43048|43070.5|43050.5|43068|43048|1
1637928650000|2021-11-26 12:10:50|43068.1|43048.1|43068|43048|43070.5|43050.5|43068|43048|1
1637928660000|2021-11-26 12:11:00|43068.1|43048.1|43068|43048|43070.5|43050.5|43068|43048|0
1637928670000|2021-11-26 12:11:10|43068.1|43048.1|43073|43053|43073|43053|43068.1|43048.1|1
1637928680000|2021-11-26 12:11:20|43083.1|43063.1|43088|43068|43088|43068|43083.1|43063.1|2
1637928690000|2021-11-26 12:11:30|43090.5|43070.5|43105.5|43085.5|43105.5|43085.5|43090.5|43070.5|1
1637928700000|2021-11-26 12:11:40|43103|43083|43105.6|43085.6|43105.6|43085.6|43103|43083|4
1637928710000|2021-11-26 12:11:50|43105.7|43085.7|43105.7|43085.7|43105.7|43085.7|43105.7|43085.7|29
1637928720000|2021-11-26 12:12:00|43103.2|43083.2|43103.2|43083.2|43105.7|43085.7|43103.2|43083.2|0
1637928730000|2021-11-26 12:12:10|43100.7|43080.7|43103.2|43083.2|43103.2|43083.2|43100.7|43080.7|1
1637928740000|2021-11-26 12:12:20|43105.7|43085.7|43110.7|43090.7|43110.7|43090.7|43105.7|43085.7|1
1637928760000|2021-11-26 12:12:40|43113.2|43093.2|43110.7|43090.7|43113.2|43093.2|43110.7|43090.7|0
1637928770000|2021-11-26 12:12:50|43113.2|43093.2|43113.2|43093.2|43113.2|43093.2|43113.2|43093.2|34
1637928780000|2021-11-26 12:13:00|43118.3|43098.3|43125.8|43105.8|43125.8|43105.8|43118.3|43098.3|6
1637928790000|2021-11-26 12:13:10|43125.9|43105.9|43130.8|43110.8|43130.8|43110.8|43125.9|43105.9|0
1637928800000|2021-11-26 12:13:20|43128.4|43108.4|43128.4|43108.4|43133.3|43113.3|43128.4|43108.4|1
1637928810000|2021-11-26 12:13:30|43128.3|43108.3|43115.8|43095.8|43128.3|43108.3|43115.8|43095.8|2
1637928820000|2021-11-26 12:13:40|43110.9|43090.9|43103.2|43083.2|43110.9|43090.9|43103.2|43083.2|1
1637928840000|2021-11-26 12:14:00|43100.8|43080.8|43100.8|43080.8|43100.8|43080.8|43100.8|43080.8|2
1637928850000|2021-11-26 12:14:10|43100.7|43080.7|43100.7|43080.7|43100.7|43080.7|43100.7|43080.7|0
1637928860000|2021-11-26 12:14:20|43103.2|43083.2|43103.3|43083.3|43103.3|43083.3|43103.2|43083.2|0
1637928870000|2021-11-26 12:14:30|43103.5|43083.5|43120.8|43100.8|43120.8|43100.8|43103.5|43083.5|1
1637928880000|2021-11-26 12:14:40|43118.3|43098.3|43118.3|43098.3|43118.3|43098.3|43115.8|43095.8|0
1637928890000|2021-11-26 12:14:50|43115.8|43095.8|43115.8|43095.8|43118.3|43098.3|43115.8|43095.8|0
1637928900000|2021-11-26 12:15:00|43118.3|43098.3|43123.2|43103.2|43123.3|43103.3|43115.9|43095.9|1
1637928910000|2021-11-26 12:15:10|43120.8|43100.8|43130.8|43110.8|43130.8|43110.8|43120.8|43100.8|2
1637928920000|2021-11-26 12:15:20|43125.7|43105.7|43120.8|43100.8|43125.7|43105.7|43120.8|43100.8|2
1637928930000|2021-11-26 12:15:30|43118.4|43098.4|43113.4|43093.4|43118.4|43098.4|43113.4|43093.4|3
1637928940000|2021-11-26 12:15:40|43110.8|43090.8|43108.3|43088.3|43110.8|43090.8|43108.3|43088.3|0
1637928950000|2021-11-26 12:15:50|43108.4|43088.4|43120.9|43100.9|43120.9|43100.9|43108.4|43088.4|1
1637928960000|2021-11-26 12:16:00|43121|43101|43123.3|43103.3|43123.4|43103.4|43121|43101|0
1637928970000|2021-11-26 12:16:10|43128.2|43108.2|43128.3|43108.3|43128.3|43108.3|43128.2|43108.2|1
1637928980000|2021-11-26 12:16:20|||||||||2
1637928990000|2021-11-26 12:16:30|43125.9|43105.9|43125.9|43105.9|43125.9|43105.9|43125.9|43105.9|50
1637929000000|2021-11-26 12:16:40|43128.3|43108.3|43125.9|43105.9|43128.3|43108.3|43123.4|43103.4|6
1637929010000|2021-11-26 12:16:50|43128.3|43108.3|43130.8|43110.8|43130.8|43110.8|43128.3|43108.3|0
1637929020000|2021-11-26 12:17:00|43130.9|43110.9|43128.3|43108.3|43133.3|43113.3|43128.3|43108.3|2
1637929030000|2021-11-26 12:17:10|43128.2|43108.2|43133.3|43113.3|43133.3|43113.3|43125.8|43105.8|0
1637929040000|2021-11-26 12:17:20|43135.8|43115.8|43155.7|43135.7|43158.2|43138.2|43135.8|43115.8|6
1637929050000|2021-11-26 12:17:30|43158.3|43138.3|43158.3|43138.3|43158.3|43138.3|43155.7|43135.7|1
1637929060000|2021-11-26 12:17:40|43163.3|43143.3|43183.4|43163.4|43183.4|43163.4|43163.3|43143.3|23
1637929070000|2021-11-26 12:17:50|43181|43161|43190.8|43170.8|43190.8|43170.8|43180.9|43160.9|5
1637929080000|2021-11-26 12:18:00|43193.2|43173.2|43188.3|43168.3|43195.8|43175.8|43188.3|43168.3|6
1637929090000|2021-11-26 12:18:10|43190.8|43170.8|43195.8|43175.8|43195.8|43175.8|43190.8|43170.8|2
1637929100000|2021-11-26 12:18:20|43198.3|43178.3|43200.9|43180.9|43200.9|43180.9|43198.3|43178.3|3
1637929110000|2021-11-26 12:18:30|43203.3|43183.3|43203.3|43183.3|43203.3|43183.3|43203.3|43183.3|2
1637929120000|2021-11-26 12:18:40|43203.4|43183.4|43200.9|43180.9|43203.4|43183.4|43200.9|43180.9|2
1637929130000|2021-11-26 12:18:50|||||||||5
1637929140000|2021-11-26 12:19:00|43200.8|43180.8|43203.3|43183.3|43203.3|43183.3|43200.8|43180.8|7
1637929150000|2021-11-26 12:19:10|43203.4|43183.4|43203.4|43183.4|43203.4|43183.4|43203.4|43183.4|1
1637929160000|2021-11-26 12:19:20|43205.8|43185.8|43203.3|43183.3|43205.8|43185.8|43203.3|43183.3|3
1637929170000|2021-11-26 12:19:30|43200.8|43180.8|43203.4|43183.4|43203.4|43183.4|43200.8|43180.8|3
1637929180000|2021-11-26 12:19:40|43200.9|43180.9|43198.4|43178.4|43200.9|43180.9|43198.4|43178.4|13
1637929200000|2021-11-26 12:20:00|||||||||1
1637929210000|2021-11-26 12:20:10|43198.3|43178.3|43198.3|43178.3|43200.8|43180.8|43198.3|43178.3|5
1637929220000|2021-11-26 12:20:20|43200.8|43180.8|43203.2|43183.2|43203.2|43183.2|43200.8|43180.8|0
1637929230000|2021-11-26 12:20:30|43203.3|43183.3|43203.2|43183.2|43203.3|43183.3|43203.2|43183.2|1
1637929240000|2021-11-26 12:20:40|43200.8|43180.8|43198.3|43178.3|43200.8|43180.8|43198.3|43178.3|5
1637929250000|2021-11-26 12:20:50|43195.8|43175.8|43183.3|43163.3|43195.8|43175.8|43183.3|43163.3|4
1637929260000|2021-11-26 12:21:00|||||||||1
1637929300000|2021-11-26 12:21:40|43180.8|43160.8|43180.8|43160.8|43180.8|43160.8|43180.8|43160.8|4
1637929310000|2021-11-26 12:21:50|43178.3|43158.3|43165.8|43145.8|43178.3|43158.3|43165.8|43145.8|0
1637929320000|2021-11-26 12:22:00|43163.3|43143.3|43165.8|43145.8|43165.9|43145.9|43163.3|43143.3|0
1637929330000|2021-11-26 12:22:10|||||||||1
1637929340000|2021-11-26 12:22:20|43168.3|43148.3|43168.3|43148.3|43168.3|43148.3|43168.3|43148.3|1
1637929360000|2021-11-26 12:22:40|43165.8|43145.8|43168.4|43148.4|43168.4|43148.4|43163.3|43143.3|1
1637929370000|2021-11-26 12:22:50|43170.8|43150.8|43168.3|43148.3|43170.8|43150.8|43168.3|43148.3|2
1637929400000|2021-11-26 12:23:20|||||||||1
1637929410000|2021-11-26 12:23:30|43170.8|43150.8|43173.3|43153.3|43173.3|43153.3|43170.8|43150.8|0
1637929430000|2021-11-26 12:23:50|43170.8|43150.8|43170.8|43150.8|43170.8|43150.8|43170.8|43150.8|2
1637929440000|2021-11-26 12:24:00|43165.9|43145.9|43170.9|43150.9|43170.9|43150.9|43165.8|43145.8|3
1637929450000|2021-11-26 12:24:10|43173.4|43153.4|43180.8|43160.8|43180.8|43160.8|43173.4|43153.4|1
1637929460000|2021-11-26 12:24:20|||||||||1
1637929470000|2021-11-26 12:24:30|43181|43161|43188.3|43168.3|43188.3|43168.3|43181|43161|0
1637929490000|2021-11-26 12:24:50|43190.8|43170.8|43190.9|43170.9|43190.9|43170.9|43190.8|43170.8|0
1637929500000|2021-11-26 12:25:00|43193.3|43173.3|43203.3|43183.3|43203.3|43183.3|43193.3|43173.3|1
1637929510000|2021-11-26 12:25:10|43200.8|43180.8|43198.3|43178.3|43200.8|43180.8|43198.3|43178.3|1
1637929520000|2021-11-26 12:25:20|43200.8|43180.8|43200.8|43180.8|43200.8|43180.8|43200.8|43180.8|4
1637929530000|2021-11-26 12:25:30|43203.2|43183.2|43205.8|43185.8|43205.8|43185.8|43200.8|43180.8|1
1637929550000|2021-11-26 12:25:50|43208.3|43188.3|43205.8|43185.8|43208.3|43188.3|43205.8|43185.8|9
1637929560000|2021-11-26 12:26:00|||||||||21
1637929570000|2021-11-26 12:26:10|43205.7|43185.7|43205.8|43185.8|43205.8|43185.8|43205.7|43185.7|0
1637929580000|2021-11-26 12:26:20|43203.3|43183.3|43205.8|43185.8|43205.8|43185.8|43203.3|43183.3|0
1637929590000|2021-11-26 12:26:30|43208.3|43188.3|43210.8|43190.8|43210.8|43190.8|43208.3|43188.3|1
1637929600000|2021-11-26 12:26:40|43208.3|43188.3|43208.3|43188.3|43210.8|43190.8|43208.3|43188.3|0
1637929620000|2021-11-26 12:27:00|43205.8|43185.8|43208.3|43188.3|43208.3|43188.3|43205.8|43185.8|0
1637929630000|2021-11-26 12:27:10|||||||||3
1637929640000|2021-11-26 12:27:20|43210.8|43190.8|43205.8|43185.8|43210.8|43190.8|43205.8|43185.8|2
1637929660000|2021-11-26 12:27:40|43203.3|43183.3|43203.3|43183.3|43203.3|43183.3|43203.3|43183.3|1
1637929670000|2021-11-26 12:27:50|43208.3|43188.3|43208.3|43188.3|43208.3|43188.3|43208.3|43188.3|0
1637929680000|2021-11-26 12:28:00|43205.8|43185.8|43210.7|43190.7|43210.8|43190.8|43205.8|43185.8|1
1637929690000|2021-11-26 12:28:10|43210.8|43190.8|43210.9|43190.9|43210.9|43190.9|43210.7|43190.7|1
1637929700000|2021-11-26 12:28:20|43210.8|43190.8|43213.3|43193.3|43213.3|43193.3|43210.8|43190.8|2
1637929710000|2021-11-26 12:28:30|43210.8|43190.8|43203.3|43183.3|43210.8|43190.8|43203.3|43183.3|7
1637929720000|2021-11-26 12:28:40|43205.8|43185.8|43203.3|43183.3|43205.8|43185.8|43203.3|43183.3|0
1637929730000|2021-11-26 12:28:50|||||||||1
1637929740000|2021-11-26 12:29:00|43205.7|43185.7|43203.3|43183.3|43205.7|43185.7|43200.8|43180.8|13
1637929750000|2021-11-26 12:29:10|43203.4|43183.4|43205.9|43185.9|43205.9|43185.9|43203.4|43183.4|31
1637929760000|2021-11-26 12:29:20|43203.4|43183.4|43198.5|43178.5|43203.4|43183.4|43198.5|43178.5|23
1637929770000|2021-11-26 12:29:30|43201|43181|43201|43181|43203.4|43183.4|43200.9|43180.9|0
1637929780000|2021-11-26 12:29:40|43200.9|43180.9|43198.4|43178.4|43200.9|43180.9|43198.4|43178.4|2
1637929790000|2021-11-26 12:29:50|43198.5|43178.5|43203.4|43183.4|43203.4|43183.4|43198.5|43178.5|0
1637929810000|2021-11-26 12:30:10|43201|43181|43198.4|43178.4|43201|43181|43198.4|43178.4|0
1637929820000|2021-11-26 12:30:20|43198.5|43178.5|43201|43181|43201|43181|43198.5|43178.5|3
1637929830000|2021-11-26 12:30:30|43203.5|43183.5|43201|43181|43203.5|43183.5|43201|43181|1
1637929840000|2021-11-26 12:30:40|43203.4|43183.4|43203.4|43183.4|43203.4|43183.4|43198.4|43178.4|10
1637929850000|2021-11-26 12:30:50|43205.9|43185.9|43210.8|43190.8|43210.8|43190.8|43205.8|43185.8|17
1637929860000|2021-11-26 12:31:00|43208.3|43188.3|43210.8|43190.8|43213.3|43193.3|43205.7|43185.7|3
1637929870000|2021-11-26 12:31:10|43210.9|43190.9|43213.3|43193.3|43213.3|43193.3|43208.3|43188.3|0
1637929880000|2021-11-26 12:31:20|43213.4|43193.4|43213.3|43193.3|43215.8|43195.8|43213.3|43193.3|1
1637929890000|2021-11-26 12:31:30|43215.8|43195.8|43215.7|43195.7|43215.8|43195.8|43213.3|43193.3|11
1637929900000|2021-11-26 12:31:40|43213.2|43193.2|43218.2|43198.2|43218.2|43198.2|43213.2|43193.2|4
1637929910000|2021-11-26 12:31:50|43218.3|43198.3|43210.7|43190.7|43218.3|43198.3|43208.2|43188.2|2
1637929920000|2021-11-26 12:32:00|43213.1|43193.1|43205.6|43185.6|43213.1|43193.1|43205.6|43185.6|0
1637929930000|2021-11-26 12:32:10|43205.7|43185.7|43208.2|43188.2|43208.2|43188.2|43205.7|43185.7|0
1637929940000|2021-11-26 12:32:20|43208.3|43188.3|43208.3|43188.3|43208.3|43188.3|43208.3|43188.3|1
1637929950000|2021-11-26 12:32:30|43210.7|43190.7|43210.8|43190.8|43213.2|43193.2|43210.7|43190.7|0
1637929960000|2021-11-26 12:32:40|43213.2|43193.2|43215.6|43195.6|43215.6|43195.6|43213.1|43193.1|1
1637929970000|2021-11-26 12:32:50|43218.1|43198.1|43215.4|43195.4|43218.1|43198.1|43215.4|43195.4|18
1637929980000|2021-11-26 12:33:00|43210.6|43190.6|43228.1|43208.1|43230.6|43210.6|43210.6|43190.6|2
1637929990000|2021-11-26 12:33:10|43230.6|43210.6|43243.3|43223.3|43243.3|43223.3|43228.2|43208.2|15
1637930000000|2021-11-26 12:33:20|43245.8|43225.8|43248.2|43228.2|43250.7|43230.7|43245.8|43225.8|0
1637930010000|2021-11-26 12:33:30|43250.6|43230.6|43245.7|43225.7|43250.6|43230.6|43245.7|43225.7|2
1637930020000|2021-11-26 12:33:40|43245.8|43225.8|43248.2|43228.2|43248.2|43228.2|43243.2|43223.2|3
1637930040000|2021-11-26 12:34:00|43248.1|43228.1|43248.1|43228.1|43248.2|43228.2|43245.7|43225.7|26
1637930050000|2021-11-26 12:34:10|43250.6|43230.6|43250.5|43230.5|43253.1|43233.1|43250.5|43230.5|0
1637930060000|2021-11-26 12:34:20|43250.6|43230.6|43258.1|43238.1|43258.1|43238.1|43250.6|43230.6|2
1637930070000|2021-11-26 12:34:30|43255.6|43235.6|43255.6|43235.6|43255.6|43235.6|43250.6|43230.6|0
1637930080000|2021-11-26 12:34:40|43258.1|43238.1|43270.5|43250.5|43270.5|43250.5|43255.6|43235.6|4
1637930090000|2021-11-26 12:34:50|43273|43253|43270.5|43250.5|43273|43253|43270.5|43250.5|2
1637930100000|2021-11-26 12:35:00|43263|43243|43253.1|43233.1|43263|43243|43253.1|43233.1|7
1637930110000|2021-11-26 12:35:10|43265.6|43245.6|43273|43253|43275.5|43255.5|43265.6|43245.6|4
1637930120000|2021-11-26 12:35:20|43273.1|43253.1|43285.7|43265.7|43285.7|43265.7|43273.1|43253.1|14
1637930130000|2021-11-26 12:35:30|43285.6|43265.6|43285.6|43265.6|43285.6|43265.6|43285.6|43265.6|0
1637930140000|2021-11-26 12:35:40|43283.2|43263.2|43278.1|43258.1|43283.2|43263.2|43278.1|43258.1|5
1637930150000|2021-11-26 12:35:50|43275.6|43255.6|43278.1|43258.1|43280.6|43260.6|43273.2|43253.2|2
1637930160000|2021-11-26 12:36:00|43275.6|43255.6|43275.6|43255.6|43275.6|43255.6|43275.6|43255.6|1
1637930170000|2021-11-26 12:36:10|43273.2|43253.2|43278.1|43258.1|43278.1|43258.1|43273.2|43253.2|0
1637930180000|2021-11-26 12:36:20|43275.6|43255.6|43275.6|43255.6|43275.6|43255.6|43275.6|43255.6|0
1637930190000|2021-11-26 12:36:30|43273.2|43253.2|43265.6|43245.6|43273.2|43253.2|43265.6|43245.6|3
1637930200000|2021-11-26 12:36:40|43263.2|43243.2|43263.2|43243.2|43263.2|43243.2|43263.2|43243.2|0
1637930210000|2021-11-26 12:36:50|||||||||1
1637930220000|2021-11-26 12:37:00|43263.1|43243.1|43263.1|43243.1|43263.1|43243.1|43260.6|43240.6|2
1637930230000|2021-11-26 12:37:10|43260.7|43240.7|43260.7|43240.7|43260.7|43240.7|43260.6|43240.6|2
1637930240000|2021-11-26 12:37:20|43263.1|43243.1|43265.7|43245.7|43265.7|43245.7|43263.1|43243.1|4
1637930250000|2021-11-26 12:37:30|43268.1|43248.1|43268.2|43248.2|43268.2|43248.2|43268.1|43248.1|1
1637930260000|2021-11-26 12:37:40|43273.1|43253.1|43273.2|43253.2|43273.2|43253.2|43270.7|43250.7|0
1637930270000|2021-11-26 12:37:50|43268.3|43248.3|43273.3|43253.3|43273.3|43253.3|43268.3|43248.3|0
1637930280000|2021-11-26 12:38:00|43273.1|43253.1|43270.7|43250.7|43273.2|43253.2|43268.3|43248.3|0
1637930290000|2021-11-26 12:38:10|43268.2|43248.2|43263.2|43243.2|43268.2|43248.2|43263.2|43243.2|1
1637930300000|2021-11-26 12:38:20|43263.3|43243.3|43273.1|43253.1|43273.1|43253.1|43263.3|43243.3|0
1637930310000|2021-11-26 12:38:30|43270.6|43250.6|43275.7|43255.7|43275.7|43255.7|43270.6|43250.6|0
1637930320000|2021-11-26 12:38:40|43280.7|43260.7|43285.7|43265.7|43285.7|43265.7|43280.7|43260.7|2
1637930330000|2021-11-26 12:38:50|43295.7|43275.7|43303.2|43283.2|43303.2|43283.2|43295.7|43275.7|4
1637930340000|2021-11-26 12:39:00|43310.6|43290.6|43308|43288|43313.1|43293.1|43308|43288|4
1637930350000|2021-11-26 12:39:10|43308.1|43288.1|43305.6|43285.6|43310.6|43290.6|43305.6|43285.6|3
1637930360000|2021-11-26 12:39:20|43308.1|43288.1|43320.4|43300.4|43320.4|43300.4|43308.1|43288.1|0
1637930370000|2021-11-26 12:39:30|43322.9|43302.9|43323.1|43303.1|43323.1|43303.1|43318.1|43298.1|0
1637930380000|2021-11-26 12:39:40|43323.2|43303.2|43325.6|43305.6|43328.1|43308.1|43323.1|43303.1|7
1637930390000|2021-11-26 12:39:50|43323.2|43303.2|43330.8|43310.8|43330.8|43310.8|43323.2|43303.2|11
1637930400000|2021-11-26 12:40:00|43330.9|43310.9|43343.1|43323.1|43343.1|43323.1|43330.9|43310.9|2
1637930410000|2021-11-26 12:40:10|43340.7|43320.7|43330.6|43310.6|43340.7|43320.7|43330.6|43310.6|22
1637930420000|2021-11-26 12:40:20|43323|43303|43295.4|43275.4|43323|43303|43295.4|43275.4|14
1637930430000|2021-11-26 12:40:30|43292.9|43272.9|43280.4|43260.4|43292.9|43272.9|43280.4|43260.4|0
1637930440000|2021-11-26 12:40:40|43277.9|43257.9|43275.4|43255.4|43280.4|43260.4|43272.8|43252.8|1
1637930450000|2021-11-26 12:40:50|43272.9|43252.9|43283|43263|43283|43263|43270.5|43250.5|8
1637930460000|2021-11-26 12:41:00|43282.9|43262.9|43277.9|43257.9|43282.9|43262.9|43277.8|43257.8|7
1637930470000|2021-11-26 12:41:10|43275.4|43255.4|43275.4|43255.4|43275.4|43255.4|43275.4|43255.4|1
1637930480000|2021-11-26 12:41:20|43277.9|43257.9|43277.9|43257.9|43277.9|43257.9|43275.4|43255.4|1
1637930490000|2021-11-26 12:41:30|43278|43258|43277.9|43257.9|43278|43258|43277.9|43257.9|2
1637930500000|2021-11-26 12:41:40|43278|43258|43282.9|43262.9|43282.9|43262.9|43277.9|43257.9|0
1637930510000|2021-11-26 12:41:50|43285.4|43265.4|43280.4|43260.4|43287.9|43267.9|43280.4|43260.4|3
1637930520000|2021-11-26 12:42:00|43282.9|43262.9|43277.9|43257.9|43282.9|43262.9|43277.9|43257.9|3
1637930530000|2021-11-26 12:42:10|43272.9|43252.9|43272.9|43252.9|43272.9|43252.9|43272.9|43252.9|2
1637930540000|2021-11-26 12:42:20|43275.4|43255.4|43272.9|43252.9|43275.4|43255.4|43272.9|43252.9|2
1637930550000|2021-11-26 12:42:30|43270.4|43250.4|43270.4|43250.4|43270.4|43250.4|43270.4|43250.4|1
1637930560000|2021-11-26 12:42:40|43267.9|43247.9|43267.9|43247.9|43270.4|43250.4|43267.9|43247.9|0
1637930590000|2021-11-26 12:43:10|43263|43243|43265.4|43245.4|43265.5|43245.5|43263|43243|0
1637930600000|2021-11-26 12:43:20|43263.1|43243.1|43265.4|43245.4|43265.5|43245.5|43262.9|43242.9|0
1637930610000|2021-11-26 12:43:30|43267.9|43247.9|43272.9|43252.9|43272.9|43252.9|43267.9|43247.9|3
1637930620000|2021-11-26 12:43:40|43273|43253|43273|43253|43273|43253|43273|43253|0
1637930630000|2021-11-26 12:43:50|43273.1|43253.1|43280.4|43260.4|43280.4|43260.4|43273.1|43253.1|3
1637930640000|2021-11-26 12:44:00|43278|43258|43282.9|43262.9|43282.9|43262.9|43278|43258|5
1637930660000|2021-11-26 12:44:20|43280.4|43260.4|43280.4|43260.4|43280.4|43260.4|43280.4|43260.4|0
1637930670000|2021-11-26 12:44:30|43277.9|43257.9|43277.9|43257.9|43277.9|43257.9|43277.9|43257.9|0
1637930690000|2021-11-26 12:44:50|43280.4|43260.4|43280.4|43260.4|43282.9|43262.9|43280.4|43260.4|0
1637930700000|2021-11-26 12:45:00|43282.9|43262.9|43282.9|43262.9|43282.9|43262.9|43277.9|43257.9|0
1637930710000|2021-11-26 12:45:10|43285.4|43265.4|43285.5|43265.5|43285.5|43265.5|43285.4|43265.4|1
1637930720000|2021-11-26 12:45:20|43287.9|43267.9|43287.9|43267.9|43290.4|43270.4|43287.9|43267.9|1
1637930730000|2021-11-26 12:45:30|43288|43268|43290.5|43270.5|43290.5|43270.5|43287.9|43267.9|0
1637930750000|2021-11-26 12:45:50|43293|43273|43293|43273|43293|43273|43293|43273|0
1637930760000|2021-11-26 12:46:00|43292.9|43272.9|43297.9|43277.9|43297.9|43277.9|43292.9|43272.9|0
1637930770000|2021-11-26 12:46:10|43300.4|43280.4|43305.4|43285.4|43305.4|43285.4|43297.9|43277.9|8
1637930780000|2021-11-26 12:46:20|43307.9|43287.9|43307.9|43287.9|43308|43288|43307.9|43287.9|0
1637930790000|2021-11-26 12:46:30|43305.4|43285.4|43310.4|43290.4|43310.5|43290.5|43305.4|43285.4|0
1637930800000|2021-11-26 12:46:40|43312.9|43292.9|43307.9|43287.9|43315.4|43295.4|43307.9|43287.9|4
1637930810000|2021-11-26 12:46:50|43302.9|43282.9|43307.9|43287.9|43307.9|43287.9|43302.9|43282.9|0
1637930820000|2021-11-26 12:47:00|43305.4|43285.4|43315.7|43295.7|43315.7|43295.7|43305.4|43285.4|12
1637930830000|2021-11-26 12:47:10|43318.2|43298.2|43328.2|43308.2|43328.2|43308.2|43318.2|43298.2|3
1637930840000|2021-11-26 12:47:20|43330.7|43310.7|43330.8|43310.8|43330.8|43310.8|43325.8|43305.8|1
1637930850000|2021-11-26 12:47:30|43328.3|43308.3|43330.8|43310.8|43330.8|43310.8|43328.2|43308.2|1
1637930860000|2021-11-26 12:47:40|43333.2|43313.2|43330.8|43310.8|43333.2|43313.2|43330.8|43310.8|0
1637930870000|2021-11-26 12:47:50|43333.2|43313.2|43330.7|43310.7|43333.2|43313.2|43330.7|43310.7|0
1637930880000|2021-11-26 12:48:00|43330.8|43310.8|43340.8|43320.8|43340.8|43320.8|43330.8|43310.8|4
1637930890000|2021-11-26 12:48:10|43340.7|43320.7|43343.2|43323.2|43345.7|43325.7|43340.7|43320.7|2
1637930900000|2021-11-26 12:48:20|43340.8|43320.8|43330.8|43310.8|43343.1|43323.1|43330.8|43310.8|4
1637930910000|2021-11-26 12:48:30|43328.3|43308.3|43325.8|43305.8|43330.8|43310.8|43325.8|43305.8|8
1637930920000|2021-11-26 12:48:40|43328.3|43308.3|43323.2|43303.2|43328.3|43308.3|43320.8|43300.8|4
1637930930000|2021-11-26 12:48:50|43325.7|43305.7|43328.1|43308.1|43328.1|43308.1|43325.7|43305.7|0
1637930940000|2021-11-26 12:49:00|43325.7|43305.7|43333|43313|43333|43313|43325.7|43305.7|9
1637930950000|2021-11-26 12:49:10|43330.6|43310.6|43333|43313|43333|43313|43330.6|43310.6|0
1637930970000|2021-11-26 12:49:30|43335.5|43315.5|43333|43313|43335.5|43315.5|43330.6|43310.6|0
1637930980000|2021-11-26 12:49:40|43335.6|43315.6|43335.6|43315.6|43335.6|43315.6|43333.1|43313.1|0
1637930990000|2021-11-26 12:49:50|43335.5|43315.5|43333.1|43313.1|43335.6|43315.6|43330.6|43310.6|0
1637931000000|2021-11-26 12:50:00|43330.6|43310.6|43325.5|43305.5|43333.1|43313.1|43325.5|43305.5|0
1637931010000|2021-11-26 12:50:10|43323.1|43303.1|43323.1|43303.1|43323.1|43303.1|43323.1|43303.1|0
1637931020000|2021-11-26 12:50:20|43328|43308|43328.1|43308.1|43328.1|43308.1|43328|43308|0
1637931030000|2021-11-26 12:50:30|43330.5|43310.5|43333|43313|43333|43313|43330.5|43310.5|2
1637931040000|2021-11-26 12:50:40|43333.1|43313.1|43333.1|43313.1|43333.1|43313.1|43333.1|43313.1|2
1637931050000|2021-11-26 12:50:50|||||||||1
1637931060000|2021-11-26 12:51:00|43330.6|43310.6|43330.6|43310.6|43330.6|43310.6|43330.6|43310.6|0
1637931080000|2021-11-26 12:51:20|43328.1|43308.1|43328.1|43308.1|43328.1|43308.1|43328.1|43308.1|5
1637931090000|2021-11-26 12:51:30|43325.6|43305.6|43328.1|43308.1|43328.1|43308.1|43325.6|43305.6|0
1637931100000|2021-11-26 12:51:40|43330.6|43310.6|43328.1|43308.1|43330.6|43310.6|43328.1|43308.1|7
1637931110000|2021-11-26 12:51:50|43330.6|43310.6|43325.6|43305.6|43330.6|43310.6|43325.6|43305.6|0
1637931120000|2021-11-26 12:52:00|43325.4|43305.4|43313|43293|43325.4|43305.4|43310.6|43290.6|3
1637931130000|2021-11-26 12:52:10|43313.1|43293.1|43325.6|43305.6|43327.9|43307.9|43313.1|43293.1|3
1637931140000|2021-11-26 12:52:20|43323.1|43303.1|43320.6|43300.6|43323.1|43303.1|43320.6|43300.6|0
1637931150000|2021-11-26 12:52:30|43323|43303|43325.6|43305.6|43325.6|43305.6|43323|43303|0
1637931160000|2021-11-26 12:52:40|43328|43308|43323|43303|43328|43308|43323|43303|0
1637931170000|2021-11-26 12:52:50|||||||||1
1637931180000|2021-11-26 12:53:00|43323.1|43303.1|43328|43308|43328|43308|43323.1|43303.1|3
1637931190000|2021-11-26 12:53:10|43330.6|43310.6|43338.1|43318.1|43338.1|43318.1|43330.6|43310.6|9
1637931200000|2021-11-26 12:53:20|43338|43318|43333.1|43313.1|43338|43318|43333.1|43313.1|1
1637931210000|2021-11-26 12:53:30|43333|43313|43333.1|43313.1|43333.1|43313.1|43330.5|43310.5|0
1637931220000|2021-11-26 12:53:40|43330.6|43310.6|43335.5|43315.5|43335.5|43315.5|43330.6|43310.6|3
1637931230000|2021-11-26 12:53:50|43333.1|43313.1|43333.1|43313.1|43335.5|43315.5|43333.1|43313.1|7
1637931240000|2021-11-26 12:54:00|43338.1|43318.1|43340.6|43320.6|43340.6|43320.6|43338.1|43318.1|8
1637931250000|2021-11-26 12:54:10|||||||||2
1637931260000|2021-11-26 12:54:20|||||||||6
1637931270000|2021-11-26 12:54:30|43338.1|43318.1|43338.1|43318.1|43338.1|43318.1|43338.1|43318.1|5
1637931280000|2021-11-26 12:54:40|43340.6|43320.6|43340.6|43320.6|43340.6|43320.6|43340.6|43320.6|5
1637931290000|2021-11-26 12:54:50|43338.1|43318.1|43335.6|43315.6|43338.1|43318.1|43335.6|43315.6|3
1637931300000|2021-11-26 12:55:00|43335.7|43315.7|43343.1|43323.1|43343.1|43323.1|43335.7|43315.7|10
1637931310000|2021-11-26 12:55:10|43340.7|43320.7|43340.7|43320.7|43345.6|43325.6|43338.2|43318.2|2
1637931320000|2021-11-26 12:55:20|43338.3|43318.3|43340.6|43320.6|43340.7|43320.7|43335.7|43315.7|2
1637931330000|2021-11-26 12:55:30|43338.1|43318.1|43338.1|43318.1|43340.6|43320.6|43335.6|43315.6|3
1637931340000|2021-11-26 12:55:40|43340.6|43320.6|43343|43323|43343|43323|43338.1|43318.1|0
1637931350000|2021-11-26 12:55:50|43348|43328|43348|43328|43348.1|43328.1|43348|43328|0
1637931360000|2021-11-26 12:56:00|43345.5|43325.5|43343|43323|43345.5|43325.5|43343|43323|5
1637931380000|2021-11-26 12:56:20|43343.1|43323.1|43343|43323|43343.1|43323.1|43343|43323|2
1637931390000|2021-11-26 12:56:30|43345.6|43325.6|43348|43328|43348.1|43328.1|43345.6|43325.6|0
1637931400000|2021-11-26 12:56:40|43350.5|43330.5|43380.6|43360.6|43380.6|43360.6|43350.5|43330.5|9
1637931410000|2021-11-26 12:56:50|43383|43363|43378.1|43358.1|43383|43363|43378.1|43358.1|1
1637931420000|2021-11-26 12:57:00|43380.6|43360.6|43393|43373|43398.1|43378.1|43375.6|43355.6|17
1637931430000|2021-11-26 12:57:10|43395.5|43375.5|43393.1|43373.1|43398|43378|43393|43373|1
1637931440000|2021-11-26 12:57:20|43395.6|43375.6|43392.9|43372.9|43398|43378|43388.2|43368.2|4
1637931450000|2021-11-26 12:57:30|43390.5|43370.5|43388.1|43368.1|43393|43373|43388|43368|4
1637931460000|2021-11-26 12:57:40|43390.5|43370.5|43393|43373|43393|43373|43390.5|43370.5|2
1637931470000|2021-11-26 12:57:50|43388.1|43368.1|43393.1|43373.1|43393.1|43373.1|43388.1|43368.1|9
1637931480000|2021-11-26 12:58:00|43393|43373|43395.6|43375.6|43395.6|43375.6|43393|43373|2
1637931490000|2021-11-26 12:58:10|43398.1|43378.1|43408.1|43388.1|43408.1|43388.1|43398.1|43378.1|2
1637931500000|2021-11-26 12:58:20|43410.6|43390.6|43418.1|43398.1|43423.1|43403.1|43410.6|43390.6|1
1637931510000|2021-11-26 12:58:30|43415.4|43395.4|43415.6|43395.6|43415.6|43395.6|43408.1|43388.1|2
1637931520000|2021-11-26 12:58:40|43413.1|43393.1|43398.1|43378.1|43415.6|43395.6|43398.1|43378.1|3
1637931530000|2021-11-26 12:58:50|43393|43373|43393.1|43373.1|43393.1|43373.1|43390.6|43370.6|0
1637931540000|2021-11-26 12:59:00|43393|43373|43365.6|43345.6|43398.1|43378.1|43365.6|43345.6|15
1637931550000|2021-11-26 12:59:10|43365.5|43345.5|43330.6|43310.6|43365.5|43345.5|43330.6|43310.6|7
1637931560000|2021-11-26 12:59:20|43310.6|43290.6|43310.5|43290.5|43315.6|43295.6|43310.5|43290.5|4
1637931570000|2021-11-26 12:59:30|43303.1|43283.1|43308.1|43288.1|43308.1|43288.1|43303.1|43283.1|6
1637931580000|2021-11-26 12:59:40|43310.6|43290.6|43315.5|43295.5|43317.9|43297.9|43310.6|43290.6|2
1637931590000|2021-11-26 12:59:50|43315.6|43295.6|43313.1|43293.1|43318.1|43298.1|43313.1|43293.1|3
1637931600000|2021-11-26 13:00:00|43310.6|43290.6|43340.7|43320.7|43355.7|43335.7|43310.6|43290.6|15
1637931610000|2021-11-26 13:00:10|43338.2|43318.2|43303.1|43283.1|43340.7|43320.7|43303.1|43283.1|12
1637931620000|2021-11-26 13:00:20|43303.2|43283.2|43285.9|43265.9|43303.2|43283.2|43280.9|43260.9|4
1637931630000|2021-11-26 13:00:30|43288.4|43268.4|43260.9|43240.9|43290.9|43270.9|43260.8|43240.8|2
1637931640000|2021-11-26 13:00:40|43263.3|43243.3|43280.8|43260.8|43280.8|43260.8|43260.8|43240.8|0
1637931650000|2021-11-26 13:00:50|43290.8|43270.8|43313.3|43293.3|43313.3|43293.3|43290.8|43270.8|3
1637931660000|2021-11-26 13:01:00|43308.4|43288.4|43293.2|43273.2|43310.8|43290.8|43293.2|43273.2|11
1637931670000|2021-11-26 13:01:10|43290.7|43270.7|43288.3|43268.3|43290.7|43270.7|43285.8|43265.8|7
1637931680000|2021-11-26 13:01:20|43288.2|43268.2|43280.7|43260.7|43288.2|43268.2|43280.7|43260.7|1
1637931690000|2021-11-26 13:01:30|43278.2|43258.2|43268.2|43248.2|43278.2|43258.2|43263.3|43243.3|4
1637931700000|2021-11-26 13:01:40|43273.1|43253.1|43263.3|43243.3|43273.1|43253.1|43258.3|43238.3|2
1637931710000|2021-11-26 13:01:50|43265.7|43245.7|43260.7|43240.7|43268.1|43248.1|43260.7|43240.7|0
1637931720000|2021-11-26 13:02:00|43260.6|43240.6|43248.3|43228.3|43260.6|43240.6|43248.3|43228.3|4
1637931730000|2021-11-26 13:02:10|43248.2|43228.2|43258.3|43238.3|43260.8|43240.8|43248.2|43228.2|5
1637931740000|2021-11-26 13:02:20|43260.7|43240.7|43258.2|43238.2|43263.2|43243.2|43258.2|43238.2|0
1637931750000|2021-11-26 13:02:30|43255.7|43235.7|43258.2|43238.2|43258.3|43238.3|43253.2|43233.2|2
1637931760000|2021-11-26 13:02:40|43258.1|43238.1|43258.2|43238.2|43260.7|43240.7|43253.3|43233.3|0
1637931770000|2021-11-26 13:02:50|43258.1|43238.1|43258.2|43238.2|43258.2|43238.2|43255.7|43235.7|1
1637931780000|2021-11-26 13:03:00|43258.1|43238.1|43258.2|43238.2|43258.2|43238.2|43255.7|43235.7|1
1637931790000|2021-11-26 13:03:10|43260.8|43240.8|43283.2|43263.2|43283.2|43263.2|43260.8|43240.8|0
1637931800000|2021-11-26 13:03:20|43278.2|43258.2|43278.2|43258.2|43283.2|43263.2|43278.2|43258.2|1
1637931810000|2021-11-26 13:03:30|43280.7|43260.7|43278.2|43258.2|43280.7|43260.7|43278.2|43258.2|4
1637931820000|2021-11-26 13:03:40|43280.7|43260.7|43288.2|43268.2|43288.2|43268.2|43280.7|43260.7|0
1637931830000|2021-11-26 13:03:50|43285.8|43265.8|43290.7|43270.7|43290.7|43270.7|43285.8|43265.8|2
1637931840000|2021-11-26 13:04:00|43290.8|43270.8|43303.2|43283.2|43303.2|43283.2|43288.2|43268.2|7
1637931850000|2021-11-26 13:04:10|43303.3|43283.3|43310.7|43290.7|43310.7|43290.7|43303.2|43283.2|1
1637931860000|2021-11-26 13:04:20|43308.3|43288.3|43313.2|43293.2|43313.2|43293.2|43308.3|43288.3|1
1637931870000|2021-11-26 13:04:30|43315.7|43295.7|43308.3|43288.3|43318.2|43298.2|43308.3|43288.3|6
1637931880000|2021-11-26 13:04:40|43310.7|43290.7|43310.6|43290.6|43315.7|43295.7|43308.2|43288.2|0
1637931890000|2021-11-26 13:04:50|43300.6|43280.6|43303.3|43283.3|43303.3|43283.3|43295.6|43275.6|5
1637931900000|2021-11-26 13:05:00|43305.8|43285.8|43315.7|43295.7|43315.7|43295.7|43305.8|43285.8|2
1637931910000|2021-11-26 13:05:10|43315.8|43295.8|43308.1|43288.1|43318.2|43298.2|43308.1|43288.1|8
1637931920000|2021-11-26 13:05:20|43305.6|43285.6|43290.6|43270.6|43305.6|43285.6|43290.6|43270.6|3
1637931930000|2021-11-26 13:05:30|43293.1|43273.1|43295.8|43275.8|43298.3|43278.3|43293.1|43273.1|6
1637931940000|2021-11-26 13:05:40|43300.7|43280.7|43313.3|43293.3|43315.7|43295.7|43300.7|43280.7|5
1637931950000|2021-11-26 13:05:50|43318.2|43298.2|43320.7|43300.7|43323.2|43303.2|43318.2|43298.2|1
1637931960000|2021-11-26 13:06:00|43323.2|43303.2|43330.6|43310.6|43343.1|43323.1|43318.2|43298.2|13
1637931970000|2021-11-26 13:06:10|||||||||2
1637931980000|2021-11-26 13:06:20|43333.1|43313.1|43325.8|43305.8|43348.3|43328.3|43325.8|43305.8|12
1637931990000|2021-11-26 13:06:30|43323.3|43303.3|43328.3|43308.3|43328.3|43308.3|43320.8|43300.8|12
1637932000000|2021-11-26 13:06:40|43325.8|43305.8|43323.4|43303.4|43325.8|43305.8|43323.4|43303.4|10
1637932010000|2021-11-26 13:06:50|43320.9|43300.9|43315.9|43295.9|43320.9|43300.9|43315.9|43295.9|5
1637932020000|2021-11-26 13:07:00|43315.8|43295.8|43308.3|43288.3|43315.9|43295.9|43303.3|43283.3|7
1637932030000|2021-11-26 13:07:10|43305.9|43285.9|43325.8|43305.8|43325.8|43305.8|43305.9|43285.9|14
1637932040000|2021-11-26 13:07:20|43323.4|43303.4|43325.8|43305.8|43325.8|43305.8|43323.4|43303.4|0
1637932050000|2021-11-26 13:07:30|43328.3|43308.3|43320.8|43300.8|43328.3|43308.3|43320.8|43300.8|5
1637932060000|2021-11-26 13:07:40|43318.3|43298.3|43320.8|43300.8|43320.8|43300.8|43318.3|43298.3|9
1637932070000|2021-11-26 13:07:50|43320.9|43300.9|43323.4|43303.4|43323.4|43303.4|43320.9|43300.9|12
1637932080000|2021-11-26 13:08:00|43320.9|43300.9|43315.9|43295.9|43320.9|43300.9|43315.9|43295.9|1
1637932090000|2021-11-26 13:08:10|43315.8|43295.8|43313.4|43293.4|43318.3|43298.3|43313.4|43293.4|5
1637932100000|2021-11-26 13:08:20|43318.3|43298.3|43320.9|43300.9|43320.9|43300.9|43315.8|43295.8|3
1637932110000|2021-11-26 13:08:30|43321|43301|43323.5|43303.5|43323.5|43303.5|43321|43301|4
1637932120000|2021-11-26 13:08:40|43326|43306|43325.9|43305.9|43326|43306|43325.9|43305.9|4
1637932130000|2021-11-26 13:08:50|43323.4|43303.4|43325.9|43305.9|43325.9|43305.9|43323.4|43303.4|1
1637932140000|2021-11-26 13:09:00|43328.4|43308.4|43348.3|43328.3|43353.3|43333.3|43328.4|43308.4|7
1637932150000|2021-11-26 13:09:10|43348.4|43328.4|43355.8|43335.8|43355.9|43335.9|43345.8|43325.8|10
1637932160000|2021-11-26 13:09:20|43358.3|43338.3|43358.3|43338.3|43358.3|43338.3|43358.3|43338.3|0
1637932170000|2021-11-26 13:09:30|43355.8|43335.8|43360.9|43340.9|43363.3|43343.3|43355.8|43335.8|5
1637932180000|2021-11-26 13:09:40|43363.3|43343.3|43365.9|43345.9|43366|43346|43360.8|43340.8|14
1637932190000|2021-11-26 13:09:50|43363.5|43343.5|43366.2|43346.2|43366.2|43346.2|43363.4|43343.4|19
1637932200000|2021-11-26 13:10:00|43366.1|43346.1|43323.5|43303.5|43366.1|43346.1|43311|43291|55
1637932210000|2021-11-26 13:10:10|43326|43306|43351|43331|43351|43331|43326|43306|9
1637932230000|2021-11-26 13:10:30|43350.9|43330.9|43346|43326|43351|43331|43346|43326|7
1637932240000|2021-11-26 13:10:40|43343.5|43323.5|43336|43316|43343.5|43323.5|43336|43316|0
1637932250000|2021-11-26 13:10:50|||||||||3
1637932260000|2021-11-26 13:11:00|43338.5|43318.5|43331|43311|43338.5|43318.5|43331|43311|4
1637932270000|2021-11-26 13:11:10|43333.5|43313.5|43311|43291|43333.5|43313.5|43310.9|43290.9|7
1637932280000|2021-11-26 13:11:20|43313.5|43293.5|43316.1|43296.1|43316.1|43296.1|43313.5|43293.5|1
1637932290000|2021-11-26 13:11:30|43316|43296|43303.5|43283.5|43316|43296|43298.4|43278.4|7
1637932300000|2021-11-26 13:11:40|43306|43286|43316|43296|43316|43296|43306|43286|7
1637932310000|2021-11-26 13:11:50|43318.5|43298.5|43331|43311|43331|43311|43318.5|43298.5|5
1637932320000|2021-11-26 13:12:00|43333.5|43313.5|43333.6|43313.6|43333.6|43313.6|43333.5|43313.5|3
1637932330000|2021-11-26 13:12:10|43333.7|43313.7|43333.6|43313.6|43333.7|43313.7|43333.6|43313.6|2
1637932340000|2021-11-26 13:12:20|43336.1|43316.1|43323.5|43303.5|43336.1|43316.1|43323.5|43303.5|19
1637932350000|2021-11-26 13:12:30|43321|43301|43316|43296|43321|43301|43316|43296|6
1637932360000|2021-11-26 13:12:40|43313.5|43293.5|43308.5|43288.5|43316|43296|43303.5|43283.5|12
1637932370000|2021-11-26 13:12:50|43306|43286|43293.5|43273.5|43306|43286|43293.5|43273.5|3
1637932380000|2021-11-26 13:13:00|43286|43266|43276.2|43256.2|43286|43266|43276.2|43256.2|4
1637932390000|2021-11-26 13:13:10|43278.6|43258.6|43278.6|43258.6|43278.6|43258.6|43276.2|43256.2|3
1637932400000|2021-11-26 13:13:20|43276.1|43256.1|43273.6|43253.6|43276.1|43256.1|43271.1|43251.1|8
1637932410000|2021-11-26 13:13:30|||||||||3
1637932420000|2021-11-26 13:13:40|43271.1|43251.1|43256.2|43236.2|43271.1|43251.1|43256.2|43236.2|164
1637932430000|2021-11-26 13:13:50|43256.1|43236.1|43253.6|43233.6|43258.7|43238.7|43253.6|43233.6|5
1637932440000|2021-11-26 13:14:00|43251.1|43231.1|43248.6|43228.6|43251.1|43231.1|43248.6|43228.6|8
1637932450000|2021-11-26 13:14:10|43248.7|43228.7|43248.5|43228.5|43248.7|43228.7|43248.5|43228.5|1
1637932460000|2021-11-26 13:14:20|43248.6|43228.6|43248.5|43228.5|43248.6|43228.6|43243.5|43223.5|1
1637932470000|2021-11-26 13:14:30|43246|43226|43246|43226|43248.4|43228.4|43246|43226|0
1637932480000|2021-11-26 13:14:40|43248.4|43228.4|43253.5|43233.5|43258.5|43238.5|43248.4|43228.4|7
1637932490000|2021-11-26 13:14:50|43258.5|43238.5|43276|43256|43276|43256|43258.5|43238.5|1
1637932500000|2021-11-26 13:15:00|43273.5|43253.5|43260.8|43240.8|43273.5|43253.5|43258.3|43238.3|4
1637932510000|2021-11-26 13:15:10|43255.8|43235.8|43250.8|43230.8|43255.8|43235.8|43250.8|43230.8|1
1637932520000|2021-11-26 13:15:20|43248.3|43228.3|43245.8|43225.8|43250.8|43230.8|43245.8|43225.8|0
1637932530000|2021-11-26 13:15:30|43243.3|43223.3|43240.8|43220.8|43245.8|43225.8|43240.8|43220.8|6
1637932540000|2021-11-26 13:15:40|43238.4|43218.4|43240.8|43220.8|43240.8|43220.8|43238.3|43218.3|0
1637932550000|2021-11-26 13:15:50|43238.3|43218.3|43240.8|43220.8|43240.8|43220.8|43238.3|43218.3|1
1637932560000|2021-11-26 13:16:00|43240.9|43220.9|43238.3|43218.3|43243.4|43223.4|43230.8|43210.8|3
1637932570000|2021-11-26 13:16:10|43235.8|43215.8|43243.4|43223.4|43243.4|43223.4|43235.8|43215.8|5
1637932580000|2021-11-26 13:16:20|43245.8|43225.8|43248.3|43228.3|43250.8|43230.8|43240.9|43220.9|3
1637932590000|2021-11-26 13:16:30|43245.8|43225.8|43238.3|43218.3|43245.8|43225.8|43235.8|43215.8|0
1637932600000|2021-11-26 13:16:40|43233.3|43213.3|43235.8|43215.8|43238.3|43218.3|43233.3|43213.3|1
1637932610000|2021-11-26 13:16:50|43233.4|43213.4|43238.4|43218.4|43238.4|43218.4|43233.3|43213.3|2
1637932620000|2021-11-26 13:17:00|43238.5|43218.5|43253.5|43233.5|43253.5|43233.5|43238.4|43218.4|5
1637932630000|2021-11-26 13:17:10|43258.5|43238.5|43250.8|43230.8|43265.8|43245.8|43250.8|43230.8|6
1637932640000|2021-11-26 13:17:20|||||||||1
1637932650000|2021-11-26 13:17:30|43248.3|43228.3|43238.3|43218.3|43248.3|43228.3|43238.2|43218.2|0
1637932660000|2021-11-26 13:17:40|43235.8|43215.8|43215.8|43195.8|43235.8|43215.8|43215.8|43195.8|4
1637932670000|2021-11-26 13:17:50|43215.6|43195.6|43210.9|43190.9|43215.6|43195.6|43205.8|43185.8|2
1637932680000|2021-11-26 13:18:00|43213.3|43193.3|43210.8|43190.8|43213.3|43193.3|43208.3|43188.3|5
1637932690000|2021-11-26 13:18:10|43208.4|43188.4|43210.9|43190.9|43213.3|43193.3|43208.4|43188.4|1
1637932700000|2021-11-26 13:18:20|43210.8|43190.8|43208.3|43188.3|43210.9|43190.9|43208.3|43188.3|1
1637932710000|2021-11-26 13:18:30|43203.4|43183.4|43198.3|43178.3|43205.8|43185.8|43198.3|43178.3|16
1637932720000|2021-11-26 13:18:40|43195.8|43175.8|43188.3|43168.3|43195.8|43175.8|43188.3|43168.3|3
1637932730000|2021-11-26 13:18:50|43188.2|43168.2|43185.7|43165.7|43188.3|43168.3|43185.7|43165.7|1
1637932740000|2021-11-26 13:19:00|43183.3|43163.3|43183.1|43163.1|43185.8|43165.8|43178.3|43158.3|4
1637932750000|2021-11-26 13:19:10|43183.2|43163.2|43183.3|43163.3|43185.8|43165.8|43180.7|43160.7|1
1637932760000|2021-11-26 13:19:20|43183.2|43163.2|43183.3|43163.3|43183.3|43163.3|43183.2|43163.2|1
1637932770000|2021-11-26 13:19:30|43185.7|43165.7|43193.3|43173.3|43193.3|43173.3|43185.7|43165.7|0
1637932790000|2021-11-26 13:19:50|43198.3|43178.3|43213.3|43193.3|43213.3|43193.3|43198.3|43178.3|2
1637932800000|2021-11-26 13:20:00|43215.7|43195.7|43195.8|43175.8|43220.8|43200.8|43195.8|43175.8|26
1637932810000|2021-11-26 13:20:10|43200.6|43180.6|43208.2|43188.2|43208.2|43188.2|43198.2|43178.2|7
1637932820000|2021-11-26 13:20:20|43213.2|43193.2|43213.2|43193.2|43213.2|43193.2|43213.2|43193.2|1
1637932830000|2021-11-26 13:20:30|43215.7|43195.7|43213.3|43193.3|43215.7|43195.7|43213.3|43193.3|0
1637932840000|2021-11-26 13:20:40|43215.7|43195.7|43215.6|43195.6|43220.7|43200.7|43215.6|43195.6|3
1637932850000|2021-11-26 13:20:50|43210.7|43190.7|43213.1|43193.1|43215.6|43195.6|43210.7|43190.7|3
1637932860000|2021-11-26 13:21:00|43210.7|43190.7|43210.7|43190.7|43210.7|43190.7|43210.6|43190.6|0
1637932870000|2021-11-26 13:21:10|43210.6|43190.6|43200.6|43180.6|43210.6|43190.6|43198.2|43178.2|3
1637932880000|2021-11-26 13:21:20|43200.7|43180.7|43200.7|43180.7|43200.7|43180.7|43200.7|43180.7|0
1637932890000|2021-11-26 13:21:30|43200.6|43180.6|43223.1|43203.1|43223.1|43203.1|43198.2|43178.2|2
1637932900000|2021-11-26 13:21:40|43225.6|43205.6|43228.1|43208.1|43228.1|43208.1|43223.2|43203.2|4
1637932910000|2021-11-26 13:21:50|43223.1|43203.1|43225.5|43205.5|43225.5|43205.5|43220.5|43200.5|4
1637932920000|2021-11-26 13:22:00|43225.4|43205.4|43223.1|43203.1|43225.5|43205.5|43223|43203|0
1637932930000|2021-11-26 13:22:10|43225.6|43205.6|43225.7|43205.7|43225.7|43205.7|43225.6|43205.6|0
1637932940000|2021-11-26 13:22:20|43228.1|43208.1|43228|43208|43230.6|43210.6|43228|43208|2
1637932950000|2021-11-26 13:22:30|43225.6|43205.6|43228|43208|43228|43208|43225.6|43205.6|3
1637932960000|2021-11-26 13:22:40|43230.5|43210.5|43230.5|43210.5|43230.5|43210.5|43230.5|43210.5|0
1637932970000|2021-11-26 13:22:50|43230.6|43210.6|43250.6|43230.6|43250.6|43230.6|43230.6|43210.6|1
1637932980000|2021-11-26 13:23:00|43253.1|43233.1|43245.6|43225.6|43255.6|43235.6|43245.6|43225.6|5
1637932990000|2021-11-26 13:23:10|43248.1|43228.1|43240.4|43220.4|43248.1|43228.1|43240.4|43220.4|1
1637933000000|2021-11-26 13:23:20|43238|43218|43233|43213|43238|43218|43233|43213|1
1637933010000|2021-11-26 13:23:30|43230.6|43210.6|43230.6|43210.6|43230.6|43210.6|43230.6|43210.6|2
1637933020000|2021-11-26 13:23:40|43230.5|43210.5|43220.6|43200.6|43230.5|43210.5|43220.6|43200.6|0
1637933030000|2021-11-26 13:23:50|43220.7|43200.7|43225.7|43205.7|43225.7|43205.7|43220.7|43200.7|2
1637933040000|2021-11-26 13:24:00|43228.2|43208.2|43223.2|43203.2|43228.2|43208.2|43223.2|43203.2|2
1637933050000|2021-11-26 13:24:10|43218.3|43198.3|43218.3|43198.3|43218.3|43198.3|43218.3|43198.3|1
1637933060000|2021-11-26 13:24:20|43218.2|43198.2|43225.7|43205.7|43225.7|43205.7|43218.2|43198.2|0
1637933070000|2021-11-26 13:24:30|43225.8|43205.8|43218.2|43198.2|43228.2|43208.2|43218.2|43198.2|2
1637933080000|2021-11-26 13:24:40|43218.1|43198.1|43218.2|43198.2|43218.2|43198.2|43208.1|43188.1|19
1637933090000|2021-11-26 13:24:50|43218.1|43198.1|43215.7|43195.7|43218.1|43198.1|43215.7|43195.7|2
1637933100000|2021-11-26 13:25:00|43213.3|43193.3|43213.2|43193.2|43213.3|43193.3|43210.7|43190.7|1
1637933110000|2021-11-26 13:25:10|||||||||1
1637933120000|2021-11-26 13:25:20|43210.7|43190.7|43210.7|43190.7|43210.7|43190.7|43210.7|43190.7|0
1637933130000|2021-11-26 13:25:30|43210.6|43190.6|43213.2|43193.2|43213.2|43193.2|43208.2|43188.2|1
1637933140000|2021-11-26 13:25:40|43213.3|43193.3|43223.3|43203.3|43223.3|43203.3|43213.3|43193.3|5
1637933150000|2021-11-26 13:25:50|||||||||2
1637933160000|2021-11-26 13:26:00|43225.7|43205.7|43223.3|43203.3|43225.7|43205.7|43223.3|43203.3|1
1637933170000|2021-11-26 13:26:10|43223.2|43203.2|43220.7|43200.7|43223.2|43203.2|43220.7|43200.7|3
1637933180000|2021-11-26 13:26:20|43218.3|43198.3|43218.2|43198.2|43220.7|43200.7|43218.2|43198.2|2
1637933190000|2021-11-26 13:26:30|43215.7|43195.7|43213.1|43193.1|43215.7|43195.7|43210.7|43190.7|2
1637933200000|2021-11-26 13:26:40|43210.7|43190.7|43210.7|43190.7|43213.2|43193.2|43208.2|43188.2|4
1637933210000|2021-11-26 13:26:50|43215.6|43195.6|43223.2|43203.2|43223.2|43203.2|43213.1|43193.1|5
1637933220000|2021-11-26 13:27:00|43228.2|43208.2|43223.2|43203.2|43230.6|43210.6|43223.2|43203.2|0
1637933230000|2021-11-26 13:27:10|43220.7|43200.7|43218.3|43198.3|43220.7|43200.7|43218.3|43198.3|0
1637933240000|2021-11-26 13:27:20|43215.8|43195.8|43228.2|43208.2|43228.2|43208.2|43215.8|43195.8|2
1637933260000|2021-11-26 13:27:40|43230.7|43210.7|43228.2|43208.2|43230.7|43210.7|43228.2|43208.2|0
1637933270000|2021-11-26 13:27:50|43230.7|43210.7|43230.7|43210.7|43230.7|43210.7|43230.7|43210.7|2
1637933280000|2021-11-26 13:28:00|43228.2|43208.2|43228.3|43208.3|43228.3|43208.3|43225.7|43205.7|0
1637933290000|2021-11-26 13:28:10|43230.7|43210.7|43228.2|43208.2|43230.7|43210.7|43228.2|43208.2|1
1637933300000|2021-11-26 13:28:20|43230.7|43210.7|43238.2|43218.2|43238.3|43218.3|43230.7|43210.7|2
1637933310000|2021-11-26 13:28:30|43235.7|43215.7|43238.3|43218.3|43238.3|43218.3|43235.7|43215.7|16
1637933320000|2021-11-26 13:28:40|43238.2|43218.2|43238.3|43218.3|43238.3|43218.3|43233.3|43213.3|0
1637933330000|2021-11-26 13:28:50|||||||||1
1637933340000|2021-11-26 13:29:00|43240.7|43220.7|43230.7|43210.7|43240.7|43220.7|43228.2|43208.2|12
1637933350000|2021-11-26 13:29:10|43230.8|43210.8|43230.8|43210.8|43230.8|43210.8|43230.8|43210.8|1
1637933360000|2021-11-26 13:29:20|43230.7|43210.7|43228.2|43208.2|43230.7|43210.7|43228.2|43208.2|0
1637933370000|2021-11-26 13:29:30|43228.3|43208.3|43228.2|43208.2|43230.7|43210.7|43228.2|43208.2|0
1637933380000|2021-11-26 13:29:40|43225.7|43205.7|43250.7|43230.7|43258.2|43238.2|43223.2|43203.2|3
1637933390000|2021-11-26 13:29:50|43253.2|43233.2|43245.6|43225.6|43253.2|43233.2|43243.1|43223.1|28
1637933400000|2021-11-26 13:30:00|43243.1|43223.1|43238|43218|43245.6|43225.6|43238|43218|2
1637933410000|2021-11-26 13:30:10|43240.5|43220.5|43228.1|43208.1|43240.5|43220.5|43228.1|43208.1|11
1637933420000|2021-11-26 13:30:20|43225.7|43205.7|43223.2|43203.2|43225.7|43205.7|43223.1|43203.1|1
1637933430000|2021-11-26 13:30:30|43223.1|43203.1|43228.1|43208.1|43228.1|43208.1|43223.1|43203.1|1
1637933440000|2021-11-26 13:30:40|43228.2|43208.2|43235.6|43215.6|43235.6|43215.6|43228.2|43208.2|0
1637933450000|2021-11-26 13:30:50|43233.2|43213.2|43233.2|43213.2|43235.6|43215.6|43233.1|43213.1|0
1637933460000|2021-11-26 13:31:00|43233.1|43213.1|43233.2|43213.2|43233.2|43213.2|43230.6|43210.6|1
1637933470000|2021-11-26 13:31:10|43235.6|43215.6|43233.2|43213.2|43235.6|43215.6|43233.2|43213.2|3
1637933480000|2021-11-26 13:31:20|43230.7|43210.7|43233.2|43213.2|43233.2|43213.2|43230.7|43210.7|1
1637933490000|2021-11-26 13:31:30|43233.1|43213.1|43233.2|43213.2|43233.2|43213.2|43233.1|43213.1|1
1637933500000|2021-11-26 13:31:40|43233.1|43213.1|43233.2|43213.2|43233.2|43213.2|43230.6|43210.6|2
1637933510000|2021-11-26 13:31:50|43233.1|43213.1|43235.6|43215.6|43235.6|43215.6|43230.7|43210.7|0
1637933520000|2021-11-26 13:32:00|43235.5|43215.5|43230.7|43210.7|43235.6|43215.6|43230.7|43210.7|1
1637933530000|2021-11-26 13:32:10|43230.6|43210.6|43230.6|43210.6|43230.6|43210.6|43230.6|43210.6|3
1637933540000|2021-11-26 13:32:20|43230.7|43210.7|43230.7|43210.7|43230.7|43210.7|43228.2|43208.2|2
1637933550000|2021-11-26 13:32:30|43225.7|43205.7|43223.1|43203.1|43225.7|43205.7|43223.1|43203.1|16
1637933560000|2021-11-26 13:32:40|43220.7|43200.7|43208|43188|43220.7|43200.7|43208|43188|5
1637933570000|2021-11-26 13:32:50|43205.5|43185.5|43205.5|43185.5|43208|43188|43205.5|43185.5|1
1637933580000|2021-11-26 13:33:00|43203.1|43183.1|43205.6|43185.6|43205.6|43185.6|43203|43183|1
1637933590000|2021-11-26 13:33:10|||||||||3
1637933600000|2021-11-26 13:33:20|||||||||1
1637933620000|2021-11-26 13:33:40|||||||||2
1637933630000|2021-11-26 13:33:50|43205.5|43185.5|43205.6|43185.6|43205.6|43185.6|43203.2|43183.2|3
1637933640000|2021-11-26 13:34:00|43203.2|43183.2|43203.1|43183.1|43203.2|43183.2|43200.6|43180.6|3
1637933650000|2021-11-26 13:34:10|43205.6|43185.6|43205.6|43185.6|43205.6|43185.6|43205.6|43185.6|9
1637933660000|2021-11-26 13:34:20|43213.1|43193.1|43220.6|43200.6|43223.1|43203.1|43213.1|43193.1|2
1637933670000|2021-11-26 13:34:30|43218.1|43198.1|43218.2|43198.2|43218.2|43198.2|43218.1|43198.1|1
1637933690000|2021-11-26 13:34:50|43220.6|43200.6|43220.6|43200.6|43220.6|43200.6|43220.6|43200.6|1
1637933700000|2021-11-26 13:35:00|43220.7|43200.7|43223.2|43203.2|43223.2|43203.2|43220.7|43200.7|3
1637933710000|2021-11-26 13:35:10|43225.6|43205.6|43228.1|43208.1|43228.1|43208.1|43225.6|43205.6|0
1637933720000|2021-11-26 13:35:20|43228.2|43208.2|43248|43228|43248|43228|43228.2|43208.2|2
1637933730000|2021-11-26 13:35:30|43248.1|43228.1|43260.6|43240.6|43260.6|43240.6|43248|43228|0
1637933740000|2021-11-26 13:35:40|43260.7|43240.7|43273.1|43253.1|43275.7|43255.7|43260.7|43240.7|3
1637933750000|2021-11-26 13:35:50|43270.6|43250.6|43268|43248|43270.6|43250.6|43268|43248|2
1637933760000|2021-11-26 13:36:00|||||||||1
1637933770000|2021-11-26 13:36:10|43263|43243|43258.2|43238.2|43263|43243|43255.5|43235.5|2
1637933780000|2021-11-26 13:36:20|43260.6|43240.6|43268|43248|43268|43248|43260.6|43240.6|4
1637933790000|2021-11-26 13:36:30|43270.6|43250.6|43288.2|43268.2|43288.2|43268.2|43270.6|43250.6|3
1637933800000|2021-11-26 13:36:40|43288.1|43268.1|43278.1|43258.1|43288.1|43268.1|43275.6|43255.6|0
1637933810000|2021-11-26 13:36:50|43280.5|43260.5|43288.1|43268.1|43288.1|43268.1|43280.5|43260.5|4
1637933820000|2021-11-26 13:37:00|43290.6|43270.6|43298|43278|43298|43278|43288.1|43268.1|2
1637933830000|2021-11-26 13:37:10|43298.1|43278.1|43320.7|43300.7|43320.7|43300.7|43298.1|43278.1|0
1637933840000|2021-11-26 13:37:20|43320.6|43300.6|43318.2|43298.2|43325.6|43305.6|43318.2|43298.2|2
1637933850000|2021-11-26 13:37:30|43320.6|43300.6|43315.6|43295.6|43320.6|43300.6|43313.1|43293.1|3
1637933860000|2021-11-26 13:37:40|43313.2|43293.2|43320.6|43300.6|43320.6|43300.6|43310.7|43290.7|0
1637933870000|2021-11-26 13:37:50|43323.1|43303.1|43325.5|43305.5|43328.1|43308.1|43323.1|43303.1|1
1637933880000|2021-11-26 13:38:00|43328|43308|43328.1|43308.1|43328.1|43308.1|43323.1|43303.1|2
1637933890000|2021-11-26 13:38:10|43328|43308|43320.6|43300.6|43328|43308|43320.6|43300.6|1
1637933900000|2021-11-26 13:38:20|43315.7|43295.7|43313|43293|43315.7|43295.7|43310.6|43290.6|3
1637933910000|2021-11-26 13:38:30|43315.5|43295.5|43318|43298|43318|43298|43315.5|43295.5|34
1637933920000|2021-11-26 13:38:40|43315.5|43295.5|43322.9|43302.9|43322.9|43302.9|43313|43293|0
1637933930000|2021-11-26 13:38:50|43320.5|43300.5|43322.9|43302.9|43322.9|43302.9|43317.9|43297.9|2
1637933940000|2021-11-26 13:39:00|43320.5|43300.5|43320.4|43300.4|43320.5|43300.5|43315.5|43295.5|2
1637933950000|2021-11-26 13:39:10|43320.5|43300.5|43325.5|43305.5|43325.5|43305.5|43320.5|43300.5|1
1637933960000|2021-11-26 13:39:20|43328|43308|43333|43313|43333|43313|43328|43308|43
1637933970000|2021-11-26 13:39:30|43338|43318|43355.5|43335.5|43355.5|43335.5|43338|43318|75
1637933980000|2021-11-26 13:39:40|43355.4|43335.4|43355.3|43335.3|43355.5|43335.5|43350.5|43330.5|55
1637933990000|2021-11-26 13:39:50|43355.4|43335.4|43353|43333|43355.4|43335.4|43352.9|43332.9|29
1637934000000|2021-11-26 13:40:00|43350.5|43330.5|43355.5|43335.5|43355.5|43335.5|43345.5|43325.5|4
1637934010000|2021-11-26 13:40:10|43355.4|43335.4|43353|43333|43355.5|43335.5|43353|43333|3
1637934020000|2021-11-26 13:40:20|43352.9|43332.9|43335.5|43315.5|43352.9|43332.9|43335.5|43315.5|2
1637934030000|2021-11-26 13:40:30|43338|43318|43328|43308|43338|43318|43328|43308|4
1637934040000|2021-11-26 13:40:40|43330.5|43310.5|43345.5|43325.5|43350.5|43330.5|43330.5|43310.5|10
1637934050000|2021-11-26 13:40:50|43348|43328|43348|43328|43348|43328|43343|43323|5
1637934060000|2021-11-26 13:41:00|43345.5|43325.5|43340.5|43320.5|43348|43328|43340.5|43320.5|0
1637934070000|2021-11-26 13:41:10|43343|43323|43340.4|43320.4|43343|43323|43340.4|43320.4|12
1637934080000|2021-11-26 13:41:20|43340.3|43320.3|43328|43308|43340.3|43320.3|43328|43308|1
1637934090000|2021-11-26 13:41:30|43325.6|43305.6|43310.5|43290.5|43325.6|43305.6|43305.6|43285.6|2
1637934100000|2021-11-26 13:41:40|43313|43293|43328|43308|43328|43308|43313|43293|8
1637934110000|2021-11-26 13:41:50|43325.6|43305.6|43325.6|43305.6|43328|43308|43325.6|43305.6|0
1637934120000|2021-11-26 13:42:00|43328|43308|43325.5|43305.5|43328|43308|43325.5|43305.5|0
1637934130000|2021-11-26 13:42:10|43323|43303|43312.9|43292.9|43325.5|43305.5|43312.9|43292.9|3
1637934140000|2021-11-26 13:42:20|43310.5|43290.5|43308|43288|43312.9|43292.9|43308|43288|0
1637934150000|2021-11-26 13:42:30|43310.4|43290.4|43312.9|43292.9|43315.5|43295.5|43310.4|43290.4|2
1637934160000|2021-11-26 13:42:40|43317.9|43297.9|43295.5|43275.5|43323|43303|43295.5|43275.5|6
1637934170000|2021-11-26 13:42:50|43293|43273|43290.6|43270.6|43293|43273|43290.6|43270.6|2
1637934180000|2021-11-26 13:43:00|43293|43273|43292.9|43272.9|43298|43278|43290.3|43270.3|8
1637934190000|2021-11-26 13:43:10|43297.8|43277.8|43295.4|43275.4|43300.4|43280.4|43292.8|43272.8|4
1637934200000|2021-11-26 13:43:20|43292.9|43272.9|43287.8|43267.8|43292.9|43272.9|43287.8|43267.8|2
1637934210000|2021-11-26 13:43:30|43285.3|43265.3|43272.8|43252.8|43285.3|43265.3|43265.3|43245.3|0
1637934220000|2021-11-26 13:43:40|43270.3|43250.3|43272.8|43252.8|43272.8|43252.8|43267.8|43247.8|0
1637934230000|2021-11-26 13:43:50|43275.3|43255.3|43272.8|43252.8|43275.3|43255.3|43267.8|43247.8|5
1637934240000|2021-11-26 13:44:00|43270.3|43250.3|43272.8|43252.8|43272.8|43252.8|43267.8|43247.8|39
1637934250000|2021-11-26 13:44:10|43275.1|43255.1|43272.6|43252.6|43275.1|43255.1|43272.6|43252.6|76
1637934260000|2021-11-26 13:44:20|43270.1|43250.1|43255.1|43235.1|43272.6|43252.6|43255.1|43235.1|16
1637934270000|2021-11-26 13:44:30|43255.2|43235.2|43257.7|43237.7|43257.7|43237.7|43255.2|43235.2|3
1637934280000|2021-11-26 13:44:40|43260.1|43240.1|43257.8|43237.8|43260.1|43240.1|43255.3|43235.3|4
1637934290000|2021-11-26 13:44:50|43257.7|43237.7|43255.2|43235.2|43257.7|43237.7|43255.2|43235.2|7
1637934300000|2021-11-26 13:45:00|43252.8|43232.8|43285.2|43265.2|43287.7|43267.7|43250.3|43230.3|9
1637934310000|2021-11-26 13:45:10|43282.8|43262.8|43285.2|43265.2|43285.3|43265.3|43277.8|43257.8|12
1637934320000|2021-11-26 13:45:20|43285.3|43265.3|43282.8|43262.8|43285.3|43265.3|43282.8|43262.8|3
1637934330000|2021-11-26 13:45:30|43285.3|43265.3|43280.3|43260.3|43285.3|43265.3|43280.3|43260.3|0
1637934340000|2021-11-26 13:45:40|43282.7|43262.7|43277.8|43257.8|43282.8|43262.8|43277.8|43257.8|2
1637934350000|2021-11-26 13:45:50|43275.3|43255.3|43270.2|43250.2|43275.3|43255.3|43270.2|43250.2|1
1637934360000|2021-11-26 13:46:00|43270.1|43250.1|43262.8|43242.8|43270.1|43250.1|43262.8|43242.8|0
1637934370000|2021-11-26 13:46:10|43262.6|43242.6|43240.1|43220.1|43262.6|43242.6|43237.6|43217.6|10
1637934380000|2021-11-26 13:46:20|43240.2|43220.2|43240.2|43220.2|43240.2|43220.2|43240.2|43220.2|0
1637934390000|2021-11-26 13:46:30|43237.8|43217.8|43232.7|43212.7|43240.2|43220.2|43232.7|43212.7|1
1637934400000|2021-11-26 13:46:40|43232.8|43212.8|43235.2|43215.2|43235.2|43215.2|43232.8|43212.8|1
1637934410000|2021-11-26 13:46:50|43237.6|43217.6|43240.1|43220.1|43240.1|43220.1|43237.6|43217.6|1
1637934420000|2021-11-26 13:47:00|43240.2|43220.2|43240.3|43220.3|43245.3|43225.3|43240.2|43220.2|6
1637934430000|2021-11-26 13:47:10|43240.2|43220.2|43240.2|43220.2|43240.2|43220.2|43240.2|43220.2|2
1637934450000|2021-11-26 13:47:30|43240.1|43220.1|43232.7|43212.7|43240.1|43220.1|43230.2|43210.2|2
1637934460000|2021-11-26 13:47:40|43232.6|43212.6|43232.7|43212.7|43232.7|43212.7|43230.2|43210.2|0
1637934470000|2021-11-26 13:47:50|43235.2|43215.2|43235.2|43215.2|43235.2|43215.2|43235.2|43215.2|2
1637934480000|2021-11-26 13:48:00|43232.7|43212.7|43227.8|43207.8|43232.7|43212.7|43227.8|43207.8|2
1637934490000|2021-11-26 13:48:10|43232.8|43212.8|43230.3|43210.3|43232.8|43212.8|43230.2|43210.2|15
1637934500000|2021-11-26 13:48:20|43227.9|43207.9|43227.9|43207.9|43227.9|43207.9|43227.9|43207.9|0
1637934510000|2021-11-26 13:48:30|43225.3|43205.3|43225.3|43205.3|43225.3|43205.3|43225.3|43205.3|1
1637934520000|2021-11-26 13:48:40|43222.9|43202.9|43225.3|43205.3|43225.3|43205.3|43220.4|43200.4|1
1637934530000|2021-11-26 13:48:50|43225.4|43205.4|43228|43208|43228|43208|43225.4|43205.4|0
1637934540000|2021-11-26 13:49:00|43227.9|43207.9|43235.3|43215.3|43237.8|43217.8|43227.9|43207.9|0
1637934550000|2021-11-26 13:49:10|43235.4|43215.4|43235.3|43215.3|43237.8|43217.8|43235.3|43215.3|1
1637934560000|2021-11-26 13:49:20|43232.9|43212.9|43232.8|43212.8|43232.9|43212.9|43232.8|43212.8|1
1637934570000|2021-11-26 13:49:30|43227.9|43207.9|43222.8|43202.8|43227.9|43207.9|43222.8|43202.8|5
1637934580000|2021-11-26 13:49:40|43220.3|43200.3|43212.9|43192.9|43220.3|43200.3|43212.8|43192.8|2
1637934590000|2021-11-26 13:49:50|43215.4|43195.4|43222.8|43202.8|43225.2|43205.2|43215.4|43195.4|1
1637934600000|2021-11-26 13:50:00|43222.7|43202.7|43222.7|43202.7|43222.7|43202.7|43222.7|43202.7|1
1637934610000|2021-11-26 13:50:10|43220.3|43200.3|43220.3|43200.3|43220.3|43200.3|43220.3|43200.3|1
1637934620000|2021-11-26 13:50:20|43217.8|43197.8|43217.8|43197.8|43217.8|43197.8|43215.3|43195.3|1
1637934630000|2021-11-26 13:50:30|43215.3|43195.3|43207.9|43187.9|43215.3|43195.3|43207.9|43187.9|0
1637934640000|2021-11-26 13:50:40|43205.4|43185.4|43207.9|43187.9|43210.3|43190.3|43205.4|43185.4|1
1637934650000|2021-11-26 13:50:50|43205.5|43185.5|43207.9|43187.9|43210.3|43190.3|43205.4|43185.4|1
1637934660000|2021-11-26 13:51:00|43210.3|43190.3|43212.8|43192.8|43212.8|43192.8|43207.9|43187.9|0
1637934670000|2021-11-26 13:51:10|43210.3|43190.3|43215.3|43195.3|43215.4|43195.4|43210.3|43190.3|1
1637934680000|2021-11-26 13:51:20|43220.3|43200.3|43220.3|43200.3|43220.4|43200.4|43217.9|43197.9|3
1637934690000|2021-11-26 13:51:30|43217.8|43197.8|43215.3|43195.3|43217.8|43197.8|43212.8|43192.8|1
1637934700000|2021-11-26 13:51:40|43217.8|43197.8|43257.8|43237.8|43262.7|43242.7|43217.8|43197.8|6
1637934710000|2021-11-26 13:51:50|43257.7|43237.7|43260.3|43240.3|43260.3|43240.3|43252.8|43232.8|5
1637934720000|2021-11-26 13:52:00|43257.8|43237.8|43245.3|43225.3|43257.8|43237.8|43245.3|43225.3|1
1637934730000|2021-11-26 13:52:10|43245.4|43225.4|43245.3|43225.3|43247.8|43227.8|43242.9|43222.9|2
1637934740000|2021-11-26 13:52:20|43245.4|43225.4|43255.3|43235.3|43255.3|43235.3|43245.3|43225.3|2
1637934750000|2021-11-26 13:52:30|43257.8|43237.8|43257.8|43237.8|43257.8|43237.8|43257.8|43237.8|1
1637934760000|2021-11-26 13:52:40|43255.3|43235.3|43255.3|43235.3|43255.3|43235.3|43255.3|43235.3|1
1637934770000|2021-11-26 13:52:50|43252.8|43232.8|43252.8|43232.8|43252.8|43232.8|43252.8|43232.8|1
1637934780000|2021-11-26 13:53:00|43250.3|43230.3|43250.3|43230.3|43250.3|43230.3|43250.3|43230.3|0
1637934790000|2021-11-26 13:53:10|43247.9|43227.9|43260.3|43240.3|43260.3|43240.3|43245.3|43225.3|4
1637934800000|2021-11-26 13:53:20|43260.5|43240.5|43260.5|43240.5|43260.5|43240.5|43260.5|43240.5|2
1637934810000|2021-11-26 13:53:30|43258|43238|43260.5|43240.5|43260.5|43240.5|43258|43238|4
1637934820000|2021-11-26 13:53:40|43258|43238|43255.5|43235.5|43258|43238|43255.5|43235.5|4
1637934830000|2021-11-26 13:53:50|43252.9|43232.9|43252.9|43232.9|43252.9|43232.9|43250.4|43230.4|5
1637934840000|2021-11-26 13:54:00|43250.4|43230.4|43247.9|43227.9|43250.4|43230.4|43247.9|43227.9|1
1637934850000|2021-11-26 13:54:10|43245.5|43225.5|43243|43223|43245.5|43225.5|43240.6|43220.6|0
1637934860000|2021-11-26 13:54:20|43240.6|43220.6|43235.5|43215.5|43240.6|43220.6|43235.5|43215.5|1
1637934870000|2021-11-26 13:54:30|43233|43213|43233|43213|43233|43213|43233|43213|1
1637934880000|2021-11-26 13:54:40|||||||||1
1637934890000|2021-11-26 13:54:50|43235.5|43215.5|43235.5|43215.5|43238|43218|43235.5|43215.5|0
1637934900000|2021-11-26 13:55:00|43233|43213|43233|43213|43235.5|43215.5|43233|43213|4
1637934910000|2021-11-26 13:55:10|43230.5|43210.5|43235.5|43215.5|43235.5|43215.5|43230.5|43210.5|5
1637934920000|2021-11-26 13:55:20|43233.1|43213.1|43230.4|43210.4|43233.1|43213.1|43230.4|43210.4|11
1637934930000|2021-11-26 13:55:30|43230.5|43210.5|43228|43208|43230.5|43210.5|43228|43208|2
1637934940000|2021-11-26 13:55:40|43225.5|43205.5|43240.4|43220.4|43240.4|43220.4|43225.5|43205.5|1
1637934950000|2021-11-26 13:55:50|43240.5|43220.5|43245.5|43225.5|43245.5|43225.5|43240.5|43220.5|0
1637934960000|2021-11-26 13:56:00|43243|43223|43243|43223|43243|43223|43243|43223|1
1637934970000|2021-11-26 13:56:10|43242.9|43222.9|43243|43223|43243|43223|43240.5|43220.5|10
1637934990000|2021-11-26 13:56:30|43240.5|43220.5|43245.5|43225.5|43245.5|43225.5|43240.5|43220.5|0
1637935000000|2021-11-26 13:56:40|43247.9|43227.9|43253|43233|43253|43233|43247.9|43227.9|1
1637935010000|2021-11-26 13:56:50|43250.5|43230.5|43255.5|43235.5|43255.5|43235.5|43250.5|43230.5|3
1637935020000|2021-11-26 13:57:00|43253|43233|43238.1|43218.1|43253|43233|43238.1|43218.1|4
1637935030000|2021-11-26 13:57:10|43238|43218|43230.5|43210.5|43238|43218|43230.5|43210.5|5
1637935040000|2021-11-26 13:57:20|43228|43208|43225.5|43205.5|43228|43208|43223|43203|1
1637935050000|2021-11-26 13:57:30|43223|43203|43232.8|43212.8|43232.8|43212.8|43220.5|43200.5|13
1637935060000|2021-11-26 13:57:40|43230.3|43210.3|43235.5|43215.5|43235.5|43215.5|43227.9|43207.9|1
1637935070000|2021-11-26 13:57:50|43233|43213|43220.5|43200.5|43235.5|43215.5|43220.5|43200.5|0
1637935080000|2021-11-26 13:58:00|43220.4|43200.4|43223|43203|43223|43203|43220.3|43200.3|8
1637935090000|2021-11-26 13:58:10|43220.5|43200.5|43225.5|43205.5|43225.5|43205.5|43218|43198|2
1637935100000|2021-11-26 13:58:20|||||||||1
1637935110000|2021-11-26 13:58:30|43225.4|43205.4|43222.8|43202.8|43225.4|43205.4|43222.8|43202.8|1
1637935120000|2021-11-26 13:58:40|43222.9|43202.9|43217.9|43197.9|43222.9|43202.9|43217.9|43197.9|2
1637935130000|2021-11-26 13:58:50|43220.4|43200.4|43225.4|43205.4|43227.9|43207.9|43220.4|43200.4|4
1637935140000|2021-11-26 13:59:00|43225.5|43205.5|43225.5|43205.5|43225.5|43205.5|43225.5|43205.5|4
1637935150000|2021-11-26 13:59:10|43230.5|43210.5|43230.5|43210.5|43230.5|43210.5|43230.5|43210.5|1
1637935160000|2021-11-26 13:59:20|43230.4|43210.4|43230.4|43210.4|43230.5|43210.5|43230.4|43210.4|2
1637935170000|2021-11-26 13:59:30|43228|43208|43225.5|43205.5|43228|43208|43225.5|43205.5|4
1637935180000|2021-11-26 13:59:40|43228|43208|43225.5|43205.5|43228|43208|43225.5|43205.5|0
1637935190000|2021-11-26 13:59:50|43225.4|43205.4|43225.3|43205.3|43227.9|43207.9|43225.3|43205.3|1
1637935200000|2021-11-26 14:00:00|43222.9|43202.9|43195.5|43175.5|43222.9|43202.9|43195.5|43175.5|6
1637935210000|2021-11-26 14:00:10|43193|43173|43190.5|43170.5|43193|43173|43190.5|43170.5|2
1637935220000|2021-11-26 14:00:20|43188|43168|43185.5|43165.5|43190.5|43170.5|43185.5|43165.5|4
1637935230000|2021-11-26 14:00:30|43180.5|43160.5|43185.5|43165.5|43185.5|43165.5|43175.5|43155.5|5
1637935240000|2021-11-26 14:00:40|43185.4|43165.4|43197.9|43177.9|43200.4|43180.4|43180.5|43160.5|3
1637935250000|2021-11-26 14:00:50|43200.4|43180.4|43210.4|43190.4|43210.4|43190.4|43195.4|43175.4|6
1637935260000|2021-11-26 14:01:00|43210.3|43190.3|43205.4|43185.4|43227.9|43207.9|43200.5|43180.5|19
1637935270000|2021-11-26 14:01:10|43207.9|43187.9|43202.8|43182.8|43207.9|43187.9|43197.8|43177.8|5
1637935290000|2021-11-26 14:01:30|43227.6|43207.6|43277.8|43257.8|43277.8|43257.8|43227.6|43207.6|16
1637935300000|2021-11-26 14:01:40|43270.3|43250.3|43270.3|43250.3|43272.8|43252.8|43262.8|43242.8|1
1637935310000|2021-11-26 14:01:50|43272.8|43252.8|43282.7|43262.7|43282.8|43262.8|43270.3|43250.3|19
1637935320000|2021-11-26 14:02:00|43277.7|43257.7|43265.2|43245.2|43280.2|43260.2|43257.7|43237.7|2
1637935330000|2021-11-26 14:02:10|43267.6|43247.6|43280|43260|43280|43260|43267.6|43247.6|0
1637935340000|2021-11-26 14:02:20|43277.5|43257.5|43282.6|43262.6|43282.6|43262.6|43277.5|43257.5|1
1637935350000|2021-11-26 14:02:30|43280.2|43260.2|43275.1|43255.1|43280.2|43260.2|43275.1|43255.1|2
1637935360000|2021-11-26 14:02:40|43270.2|43250.2|43267.8|43247.8|43270.2|43250.2|43267.8|43247.8|2
1637935370000|2021-11-26 14:02:50|43267.7|43247.7|43260.3|43240.3|43267.7|43247.7|43260.3|43240.3|0
1637935380000|2021-11-26 14:03:00|43257.6|43237.6|43252.7|43232.7|43257.6|43237.6|43250.2|43230.2|2
1637935390000|2021-11-26 14:03:10|43252.6|43232.6|43252.6|43232.6|43252.6|43232.6|43252.6|43232.6|0
1637935400000|2021-11-26 14:03:20|43255.1|43235.1|43255.1|43235.1|43255.1|43235.1|43255.1|43235.1|0
1637935410000|2021-11-26 14:03:30|43257.6|43237.6|43260.1|43240.1|43260.1|43240.1|43257.6|43237.6|2
1637935430000|2021-11-26 14:03:50|43257.7|43237.7|43257.7|43237.7|43257.7|43237.7|43257.7|43237.7|0
1637935440000|2021-11-26 14:04:00|43255.3|43235.3|43265.2|43245.2|43265.2|43245.2|43255.3|43235.3|2
1637935450000|2021-11-26 14:04:10|43267.7|43247.7|43267.7|43247.7|43267.7|43247.7|43267.7|43247.7|1
1637935460000|2021-11-26 14:04:20|||||||||4
1637935470000|2021-11-26 14:04:30|43267.6|43247.6|43262.7|43242.7|43267.6|43247.6|43262.7|43242.7|4
1637935480000|2021-11-26 14:04:40|43265.2|43245.2|43262.8|43242.8|43265.2|43245.2|43262.7|43242.7|13
1637935490000|2021-11-26 14:04:50|43262.7|43242.7|43265.2|43245.2|43265.2|43245.2|43262.7|43242.7|1
1637935500000|2021-11-26 14:05:00|43267.6|43247.6|43282.6|43262.6|43282.6|43262.6|43265.2|43245.2|9
1637935510000|2021-11-26 14:05:10|||||||||1
1637935520000|2021-11-26 14:05:20|43280.2|43260.2|43265.2|43245.2|43280.2|43260.2|43260.2|43240.2|3
1637935530000|2021-11-26 14:05:30|43267.6|43247.6|43270.2|43250.2|43270.2|43250.2|43265.2|43245.2|0
1637935540000|2021-11-26 14:05:40|43272.7|43252.7|43270.2|43250.2|43272.8|43252.8|43270.2|43250.2|4
1637935550000|2021-11-26 14:05:50|43265.2|43245.2|43260.2|43240.2|43265.2|43245.2|43260.2|43240.2|0
1637935560000|2021-11-26 14:06:00|43257.7|43237.7|43262.7|43242.7|43262.7|43242.7|43252.7|43232.7|4
1637935570000|2021-11-26 14:06:10|43262.8|43242.8|43247.7|43227.7|43265.2|43245.2|43245.2|43225.2|10
1637935580000|2021-11-26 14:06:20|43245.2|43225.2|43247.7|43227.7|43247.7|43227.7|43245.2|43225.2|1
1637935590000|2021-11-26 14:06:30|43247.8|43227.8|43250.2|43230.2|43250.2|43230.2|43247.7|43227.7|0
1637935600000|2021-11-26 14:06:40|43247.7|43227.7|43235.3|43215.3|43247.7|43227.7|43235.3|43215.3|53
1637935610000|2021-11-26 14:06:50|43232.8|43212.8|43232.7|43212.7|43232.8|43212.8|43232.7|43212.7|1
1637935620000|2021-11-26 14:07:00|43232.6|43212.6|43237.5|43217.5|43237.5|43217.5|43232.6|43212.6|7
1637935630000|2021-11-26 14:07:10|||||||||1
1637935670000|2021-11-26 14:07:50|43235|43215|43235|43215|43235|43215|43235|43215|51
1637935680000|2021-11-26 14:08:00|43232.5|43212.5|43227.6|43207.6|43232.5|43212.5|43227.6|43207.6|0
1637935690000|2021-11-26 14:08:10|43230.1|43210.1|43230.1|43210.1|43230.1|43210.1|43230.1|43210.1|2
1637935700000|2021-11-26 14:08:20|43227.6|43207.6|43222.6|43202.6|43227.6|43207.6|43222.6|43202.6|1
1637935710000|2021-11-26 14:08:30|43220.1|43200.1|43222.6|43202.6|43222.6|43202.6|43220.1|43200.1|0
1637935720000|2021-11-26 14:08:40|43225.1|43205.1|43225.1|43205.1|43225.1|43205.1|43225|43205|0
1637935730000|2021-11-26 14:08:50|43222.6|43202.6|43227.6|43207.6|43227.6|43207.6|43222.6|43202.6|7
1637935740000|2021-11-26 14:09:00|43225.1|43205.1|43225.1|43205.1|43225.1|43205.1|43225.1|43205.1|2
1637935750000|2021-11-26 14:09:10|43227.6|43207.6|43230.1|43210.1|43230.1|43210.1|43227.6|43207.6|0
1637935760000|2021-11-26 14:09:20|43230|43210|43230.1|43210.1|43230.1|43210.1|43227.6|43207.6|0
1637935770000|2021-11-26 14:09:30|43232.5|43212.5|43235|43215|43235|43215|43232.5|43212.5|1
1637935780000|2021-11-26 14:09:40|43232.5|43212.5|43240|43220|43240|43220|43232.5|43212.5|20
1637935790000|2021-11-26 14:09:50|43242.5|43222.5|43270.1|43250.1|43270.1|43250.1|43242.5|43222.5|5
1637935800000|2021-11-26 14:10:00|||||||||2
1637935810000|2021-11-26 14:10:10|43270.2|43250.2|43277.6|43257.6|43277.6|43257.6|43270.2|43250.2|1
1637935830000|2021-11-26 14:10:30|43280|43260|43280|43260|43280|43260|43277.5|43257.5|61
1637935850000|2021-11-26 14:10:50|||||||||32
1637935860000|2021-11-26 14:11:00|43279.9|43259.9|43277.5|43257.5|43279.9|43259.9|43277.5|43257.5|1
1637935870000|2021-11-26 14:11:10|43275|43255|43275|43255|43275|43255|43275|43255|7
1637935880000|2021-11-26 14:11:20|43272.5|43252.5|43272.5|43252.5|43272.5|43252.5|43270|43250|3
1637935890000|2021-11-26 14:11:30|43270.1|43250.1|43270|43250|43272.5|43252.5|43270|43250|2
1637935900000|2021-11-26 14:11:40|43267.5|43247.5|43267.5|43247.5|43267.5|43247.5|43267.5|43247.5|21
1637935910000|2021-11-26 14:11:50|43265|43245|43265|43245|43265|43245|43265|43245|1
1637935920000|2021-11-26 14:12:00|||||||||5
1637935930000|2021-11-26 14:12:10|43262.5|43242.5|43262.5|43242.5|43262.5|43242.5|43262.5|43242.5|3
1637935950000|2021-11-26 14:12:30|43265|43245|43260|43240|43265|43245|43260|43240|0
1637935960000|2021-11-26 14:12:40|43255.1|43235.1|43259.9|43239.9|43262.5|43242.5|43255.1|43235.1|5
1637935970000|2021-11-26 14:12:50|43257.4|43237.4|43257.4|43237.4|43259.8|43239.8|43254.9|43234.9|0
1637935980000|2021-11-26 14:13:00|43259.8|43239.8|43260|43240|43260|43240|43257.4|43237.4|4
1637935990000|2021-11-26 14:13:10|43257.5|43237.5|43260|43240|43260|43240|43257.5|43237.5|1
1637936000000|2021-11-26 14:13:20|43262.5|43242.5|43262.5|43242.5|43262.5|43242.5|43262.5|43242.5|0
1637936020000|2021-11-26 14:13:40|43257.5|43237.5|43260|43240|43260|43240|43257.5|43237.5|2
1637936040000|2021-11-26 14:14:00|43259.9|43239.9|43252.5|43232.5|43259.9|43239.9|43252.5|43232.5|5
1637936050000|2021-11-26 14:14:10|43255|43235|43255|43235|43255|43235|43252.5|43232.5|2
1637936060000|2021-11-26 14:14:20|43257.4|43237.4|43259.9|43239.9|43262.4|43242.4|43257.4|43237.4|6
1637936070000|2021-11-26 14:14:30|43259.8|43239.8|43252.4|43232.4|43259.8|43239.8|43252.4|43232.4|2
1637936080000|2021-11-26 14:14:40|43252.3|43232.3|43207.5|43187.5|43252.4|43232.4|43202.5|43182.5|15
1637936090000|2021-11-26 14:14:50|43210|43190|43220|43200|43222.5|43202.5|43207.5|43187.5|23
1637936100000|2021-11-26 14:15:00|43217.5|43197.5|43220|43200|43227.5|43207.5|43217.4|43197.4|3
1637936110000|2021-11-26 14:15:10|43217.5|43197.5|43212.5|43192.5|43220|43200|43212.5|43192.5|1
1637936120000|2021-11-26 14:15:20|43210|43190|43202.5|43182.5|43210|43190|43202.5|43182.5|1
1637936130000|2021-11-26 14:15:30|43204.9|43184.9|43202.4|43182.4|43204.9|43184.9|43197.5|43177.5|2
1637936140000|2021-11-26 14:15:40|43197.5|43177.5|43212.5|43192.5|43212.5|43192.5|43197.5|43177.5|6
1637936150000|2021-11-26 14:15:50|43215|43195|43212.5|43192.5|43215|43195|43212.5|43192.5|2
1637936160000|2021-11-26 14:16:00|43210|43190|43205|43185|43210|43190|43202.5|43182.5|7
1637936170000|2021-11-26 14:16:10|43202.5|43182.5|43207.5|43187.5|43207.5|43187.5|43202.5|43182.5|0
1637936180000|2021-11-26 14:16:20|43202.5|43182.5|43217.5|43197.5|43217.5|43197.5|43202.5|43182.5|7
1637936190000|2021-11-26 14:16:30|43220|43200|43220|43200|43220|43200|43220|43200|1
1637936200000|2021-11-26 14:16:40|43217.5|43197.5|43210|43190|43217.5|43197.5|43210|43190|0
1637936210000|2021-11-26 14:16:50|43207.5|43187.5|43207.4|43187.4|43207.5|43187.5|43207.4|43187.4|2
1637936220000|2021-11-26 14:17:00|43204.9|43184.9|43182.5|43162.5|43204.9|43184.9|43182.5|43162.5|8
1637936230000|2021-11-26 14:17:10|43182.4|43162.4|43180.1|43160.1|43182.4|43162.4|43180|43160|12
1637936240000|2021-11-26 14:17:20|43177.6|43157.6|43197.8|43177.8|43197.8|43177.8|43177.6|43157.6|13
1637936250000|2021-11-26 14:17:30|43197.7|43177.7|43222.4|43202.4|43222.4|43202.4|43197.7|43177.7|12
1637936260000|2021-11-26 14:17:40|43220|43200|43214.9|43194.9|43222.6|43202.6|43214.9|43194.9|6
1637936270000|2021-11-26 14:17:50|||||||||1
1637936280000|2021-11-26 14:18:00|43215|43195|43225|43205|43225|43205|43215|43195|2
1637936290000|2021-11-26 14:18:10|43227.5|43207.5|43227.5|43207.5|43227.5|43207.5|43227.5|43207.5|2
1637936300000|2021-11-26 14:18:20|43225|43205|43227.5|43207.5|43227.5|43207.5|43225|43205|0
1637936310000|2021-11-26 14:18:30|43227.4|43207.4|43237.5|43217.5|43237.5|43217.5|43225|43205|2
1637936320000|2021-11-26 14:18:40|43237.4|43217.4|43237.5|43217.5|43237.5|43217.5|43235|43215|1
1637936330000|2021-11-26 14:18:50|43240|43220|43244.9|43224.9|43244.9|43224.9|43240|43220|1
1637936340000|2021-11-26 14:19:00|43239.9|43219.9|43230|43210|43239.9|43219.9|43230|43210|2
1637936350000|2021-11-26 14:19:10|43227.5|43207.5|43227.6|43207.6|43227.7|43207.7|43217.4|43197.4|10
1637936360000|2021-11-26 14:19:20|43230|43210|43237.4|43217.4|43237.4|43217.4|43230|43210|1
1637936370000|2021-11-26 14:19:30|43237.3|43217.3|43232.4|43212.4|43237.3|43217.3|43230|43210|2
1637936380000|2021-11-26 14:19:40|43230|43210|43202.4|43182.4|43232.5|43212.5|43202.4|43182.4|4
1637936390000|2021-11-26 14:19:50|43199.9|43179.9|43200|43180|43200|43180|43197.4|43177.4|2
1637936400000|2021-11-26 14:20:00|43217.5|43197.5|43222.5|43202.5|43227.5|43207.5|43217.5|43197.5|6
1637936410000|2021-11-26 14:20:10|43220|43200|43210|43190|43220|43200|43210|43190|3
1637936420000|2021-11-26 14:20:20|43207.5|43187.5|43225|43205|43227.4|43207.4|43205|43185|4
1637936430000|2021-11-26 14:20:30|43222.5|43202.5|43225|43205|43227.5|43207.5|43222.5|43202.5|1
1637936440000|2021-11-26 14:20:40|43220|43200|43210.2|43190.2|43220|43200|43210.2|43190.2|3
1637936450000|2021-11-26 14:20:50|43230.1|43210.1|43257.6|43237.6|43257.6|43237.6|43230.1|43210.1|3
1637936460000|2021-11-26 14:21:00|43252.6|43232.6|43262.6|43242.6|43267.5|43247.5|43247.7|43227.7|5
1637936470000|2021-11-26 14:21:10|43265.1|43245.1|43265.2|43245.2|43265.2|43245.2|43265.1|43245.1|7
1637936480000|2021-11-26 14:21:20|||||||||1
1637936490000|2021-11-26 14:21:30|43267.5|43247.5|43262.5|43242.5|43267.6|43247.6|43262.5|43242.5|8
1637936510000|2021-11-26 14:21:50|43260|43240|43260|43240|43260|43240|43260|43240|0
1637936520000|2021-11-26 14:22:00|43259.9|43239.9|43252.7|43232.7|43259.9|43239.9|43247.4|43227.4|9
1637936530000|2021-11-26 14:22:10|43255.2|43235.2|43255.2|43235.2|43255.2|43235.2|43255.2|43235.2|1
1637936540000|2021-11-26 14:22:20|43252.7|43232.7|43255.2|43235.2|43255.2|43235.2|43250.2|43230.2|1
1637936550000|2021-11-26 14:22:30|43255.1|43235.1|43250.2|43230.2|43255.1|43235.1|43250.2|43230.2|2
1637936560000|2021-11-26 14:22:40|43247.7|43227.7|43247.6|43227.6|43247.7|43227.7|43247.6|43227.6|6
1637936570000|2021-11-26 14:22:50|43245.2|43225.2|43237.7|43217.7|43245.2|43225.2|43237.7|43217.7|2
1637936580000|2021-11-26 14:23:00|43235.2|43215.2|43235.2|43215.2|43235.2|43215.2|43235.2|43215.2|1
1637936590000|2021-11-26 14:23:10|43232.7|43212.7|43232.7|43212.7|43235.2|43215.2|43232.7|43212.7|0
1637936600000|2021-11-26 14:23:20|43235.2|43215.2|43235.2|43215.2|43235.2|43215.2|43235.2|43215.2|10
1637936630000|2021-11-26 14:23:50|43232.7|43212.7|43232.7|43212.7|43232.7|43212.7|43232.7|43212.7|1
1637936640000|2021-11-26 14:24:00|43227.7|43207.7|43220.1|43200.1|43227.7|43207.7|43212.7|43192.7|5
1637936650000|2021-11-26 14:24:10|43217.7|43197.7|43215.2|43195.2|43217.7|43197.7|43215.2|43195.2|0
1637936660000|2021-11-26 14:24:20|43212.7|43192.7|43217.7|43197.7|43217.7|43197.7|43212.7|43192.7|2
1637936680000|2021-11-26 14:24:40|43220.2|43200.2|43217.8|43197.8|43220.2|43200.2|43217.7|43197.7|3
1637936690000|2021-11-26 14:24:50|43220.2|43200.2|43222.7|43202.7|43222.7|43202.7|43217.8|43197.8|7
1637936700000|2021-11-26 14:25:00|43220.2|43200.2|43225.3|43205.3|43240.2|43220.2|43220.2|43200.2|5
1637936710000|2021-11-26 14:25:10|43227.7|43207.7|43222.7|43202.7|43227.8|43207.8|43222.7|43202.7|0
1637936720000|2021-11-26 14:25:20|43220.2|43200.2|43222.7|43202.7|43222.7|43202.7|43220.2|43200.2|0
1637936730000|2021-11-26 14:25:30|43220.2|43200.2|43217.7|43197.7|43220.2|43200.2|43217.7|43197.7|2
1637936740000|2021-11-26 14:25:40|43215.2|43195.2|43217.7|43197.7|43217.7|43197.7|43215.2|43195.2|4
1637936750000|2021-11-26 14:25:50|43215.2|43195.2|43215.2|43195.2|43215.2|43195.2|43215.2|43195.2|0
1637936760000|2021-11-26 14:26:00|43212.8|43192.8|43207.7|43187.7|43212.8|43192.8|43207.7|43187.7|2
1637936770000|2021-11-26 14:26:10|43210.2|43190.2|43215.3|43195.3|43215.3|43195.3|43210.2|43190.2|2
1637936780000|2021-11-26 14:26:20|43212.8|43192.8|43215.3|43195.3|43215.3|43195.3|43212.8|43192.8|1
1637936790000|2021-11-26 14:26:30|43215.2|43195.2|43212.8|43192.8|43215.2|43195.2|43212.8|43192.8|2
1637936800000|2021-11-26 14:26:40|43215.2|43195.2|43212.8|43192.8|43215.2|43195.2|43212.7|43192.7|13
1637936810000|2021-11-26 14:26:50|43210.4|43190.4|43210.4|43190.4|43212.8|43192.8|43210.4|43190.4|0
1637936820000|2021-11-26 14:27:00|43207.9|43187.9|43200.5|43180.5|43210.4|43190.4|43195.4|43175.4|3
1637936830000|2021-11-26 14:27:10|43200.4|43180.4|43197.9|43177.9|43205.4|43185.4|43197.9|43177.9|0
1637936840000|2021-11-26 14:27:20|43192.9|43172.9|43200.4|43180.4|43200.4|43180.4|43190.4|43170.4|2
1637936850000|2021-11-26 14:27:30|43200.5|43180.5|43205.5|43185.5|43205.5|43185.5|43200.5|43180.5|13
1637936860000|2021-11-26 14:27:40|43208|43188|43208|43188|43208|43188|43208|43188|0
1637936870000|2021-11-26 14:27:50|43210.5|43190.5|43210.5|43190.5|43210.5|43190.5|43208|43188|0
1637936880000|2021-11-26 14:28:00|43208|43188|43215.5|43195.5|43218.1|43198.1|43205.5|43185.5|1
1637936890000|2021-11-26 14:28:10|43218|43198|43213.1|43193.1|43218|43198|43213.1|43193.1|1
1637936910000|2021-11-26 14:28:30|43215.5|43195.5|43218|43198|43220.5|43200.5|43213|43193|1
1637936920000|2021-11-26 14:28:40|43215.5|43195.5|43220.6|43200.6|43223|43203|43215.5|43195.5|7
1637936930000|2021-11-26 14:28:50|||||||||2
1637936940000|2021-11-26 14:29:00|43223.1|43203.1|43223.1|43203.1|43223.1|43203.1|43223.1|43203.1|1
1637936950000|2021-11-26 14:29:10|43228.1|43208.1|43255.6|43235.6|43258.1|43238.1|43228.1|43208.1|4
1637936960000|2021-11-26 14:29:20|||||||||1
1637936970000|2021-11-26 14:29:30|||||||||2
1637936980000|2021-11-26 14:29:40|43253.1|43233.1|43255.6|43235.6|43255.6|43235.6|43250.6|43230.6|2
1637936990000|2021-11-26 14:29:50|43258.1|43238.1|43255.6|43235.6|43258.1|43238.1|43255.6|43235.6|0
1637937000000|2021-11-26 14:30:00|43253.1|43233.1|43227.9|43207.9|43253.1|43233.1|43227.9|43207.9|4
1637937010000|2021-11-26 14:30:10|43225.4|43205.4|43210.6|43190.6|43225.4|43205.4|43210.6|43190.6|1
1637937020000|2021-11-26 14:30:20|43208|43188|43215.5|43195.5|43215.5|43195.5|43205.5|43185.5|5
1637937030000|2021-11-26 14:30:30|43213.1|43193.1|43208|43188|43215.4|43195.4|43208|43188|5
1637937040000|2021-11-26 14:30:40|43210.5|43190.5|43208|43188|43210.6|43190.6|43208|43188|5
1637937050000|2021-11-26 14:30:50|43207.9|43187.9|43205.6|43185.6|43208|43188|43205.5|43185.5|4
1637937060000|2021-11-26 14:31:00|43208|43188|43205.4|43185.4|43210.5|43190.5|43205.4|43185.4|6
1637937070000|2021-11-26 14:31:10|43198|43178|43202.9|43182.9|43202.9|43182.9|43180.5|43160.5|15
1637937080000|2021-11-26 14:31:20|43200.4|43180.4|43198.1|43178.1|43203|43183|43197.9|43177.9|3
1637937090000|2021-11-26 14:31:30|43198|43178|43202.9|43182.9|43202.9|43182.9|43185.4|43165.4|22
1637937100000|2021-11-26 14:31:40|43207.8|43187.8|43220.2|43200.2|43220.2|43200.2|43207.8|43187.8|6
1637937110000|2021-11-26 14:31:50|||||||||2
1637937120000|2021-11-26 14:32:00|43225.2|43205.2|43225.2|43205.2|43225.2|43205.2|43222.7|43202.7|2
1637937130000|2021-11-26 14:32:10|43222.8|43202.8|43215.2|43195.2|43225.2|43205.2|43215.2|43195.2|3
1637937140000|2021-11-26 14:32:20|43217.7|43197.7|43217.7|43197.7|43217.7|43197.7|43212.7|43192.7|5
1637937150000|2021-11-26 14:32:30|43220.2|43200.2|43235.2|43215.2|43235.3|43215.3|43220.2|43200.2|4
1637937160000|2021-11-26 14:32:40|43230.2|43210.2|43212.8|43192.8|43230.2|43210.2|43212.8|43192.8|6
1637937170000|2021-11-26 14:32:50|43210.4|43190.4|43202.8|43182.8|43210.4|43190.4|43197.9|43177.9|8
1637937180000|2021-11-26 14:33:00|43202.9|43182.9|43195.3|43175.3|43202.9|43182.9|43195.3|43175.3|2
1637937190000|2021-11-26 14:33:10|43192.9|43172.9|43192.7|43172.7|43197.7|43177.7|43192.7|43172.7|3
1637937200000|2021-11-26 14:33:20|43190.2|43170.2|43190.2|43170.2|43190.2|43170.2|43187.7|43167.7|5
1637937210000|2021-11-26 14:33:30|43192.7|43172.7|43202.7|43182.7|43202.7|43182.7|43192.7|43172.7|5
1637937220000|2021-11-26 14:33:40|43205.1|43185.1|43207.7|43187.7|43210.1|43190.1|43202.7|43182.7|6
1637937230000|2021-11-26 14:33:50|43210.2|43190.2|43207.7|43187.7|43212.7|43192.7|43207.7|43187.7|7
1637937240000|2021-11-26 14:34:00|43205.2|43185.2|43202.7|43182.7|43207.7|43187.7|43195.2|43175.2|3
1637937250000|2021-11-26 14:34:10|43205.2|43185.2|43200.2|43180.2|43205.2|43185.2|43197.7|43177.7|3
1637937260000|2021-11-26 14:34:20|43200.1|43180.1|43182.6|43162.6|43200.1|43180.1|43182.6|43162.6|7
1637937270000|2021-11-26 14:34:30|43185.1|43165.1|43187.7|43167.7|43187.7|43167.7|43185.1|43165.1|5
1637937280000|2021-11-26 14:34:40|43190.2|43170.2|43190.1|43170.1|43192.6|43172.6|43190.1|43170.1|3
1637937290000|2021-11-26 14:34:50|43187.6|43167.6|43185.1|43165.1|43187.6|43167.6|43185.1|43165.1|2
1637937300000|2021-11-26 14:35:00|43187.5|43167.5|43195|43175|43197.5|43177.5|43187.5|43167.5|4
1637937310000|2021-11-26 14:35:10|43192.5|43172.5|43190.1|43170.1|43192.5|43172.5|43190.1|43170.1|2
1637937320000|2021-11-26 14:35:20|43190|43170|43200.1|43180.1|43200.1|43180.1|43187.5|43167.5|6
1637937330000|2021-11-26 14:35:30|43202.5|43182.5|43197.6|43177.6|43205|43185|43197.6|43177.6|4
1637937340000|2021-11-26 14:35:40|43195.1|43175.1|43177.6|43157.6|43195.1|43175.1|43177.6|43157.6|7
1637937350000|2021-11-26 14:35:50|43170|43150|43162.6|43142.6|43170|43150|43162.6|43142.6|5
1637937360000|2021-11-26 14:36:00|43162.5|43142.5|43160.1|43140.1|43162.6|43142.6|43160|43140|8
1637937370000|2021-11-26 14:36:10|43157.6|43137.6|43155.2|43135.2|43157.6|43137.6|43147.7|43127.7|47
1637937380000|2021-11-26 14:36:20|43155.1|43135.1|43162.5|43142.5|43162.5|43142.5|43155.1|43135.1|2
1637937390000|2021-11-26 14:36:30|43160|43140|43155|43135|43172.5|43152.5|43155|43135|12
1637937400000|2021-11-26 14:36:40|43154.9|43134.9|43167.4|43147.4|43169.8|43149.8|43152.5|43132.5|7
1637937410000|2021-11-26 14:36:50|43165|43145|43162.4|43142.4|43165|43145|43162.4|43142.4|1
1637937420000|2021-11-26 14:37:00|43162.5|43142.5|43160|43140|43167.5|43147.5|43160|43140|6
1637937430000|2021-11-26 14:37:10|43157.5|43137.5|43162.5|43142.5|43165|43145|43157.5|43137.5|12
1637937440000|2021-11-26 14:37:20|43159.8|43139.8|43159.9|43139.9|43160|43140|43150|43130|4
1637937450000|2021-11-26 14:37:30|43155|43135|43142.6|43122.6|43155|43135|43142.6|43122.6|10
1637937460000|2021-11-26 14:37:40|43140.1|43120.1|43135|43115|43140.1|43120.1|43135|43115|15
1637937470000|2021-11-26 14:37:50|43132.5|43112.5|43132.5|43112.5|43137.5|43117.5|43132.5|43112.5|11
1637937480000|2021-11-26 14:38:00|43132.4|43112.4|43130|43110|43135|43115|43130|43110|4
1637937490000|2021-11-26 14:38:10|43125|43105|43125|43105|43125|43105|43125|43105|5
1637937500000|2021-11-26 14:38:20|43125.1|43105.1|43134.9|43114.9|43134.9|43114.9|43125.1|43105.1|2
1637937510000|2021-11-26 14:38:30|43132.4|43112.4|43140|43120|43140|43120|43130|43110|5
1637937520000|2021-11-26 14:38:40|43144.9|43124.9|43155|43135|43155|43135|43144.9|43124.9|6
1637937530000|2021-11-26 14:38:50|43157.4|43137.4|43162.5|43142.5|43167.4|43147.4|43157.4|43137.4|8
1637937540000|2021-11-26 14:39:00|43160|43140|43157.5|43137.5|43160|43140|43157.5|43137.5|3
1637937550000|2021-11-26 14:39:10|43157.4|43137.4|43144.9|43124.9|43157.5|43137.5|43144.9|43124.9|6
1637937560000|2021-11-26 14:39:20|43142.3|43122.3|43137.4|43117.4|43142.3|43122.3|43137.4|43117.4|0
1637937570000|2021-11-26 14:39:30|43135|43115|43132.4|43112.4|43139.9|43119.9|43130|43110|11
1637937580000|2021-11-26 14:39:40|43130|43110|43130|43110|43130|43110|43127.5|43107.5|4
1637937590000|2021-11-26 14:39:50|43127.5|43107.5|43127.5|43107.5|43130|43110|43127.5|43107.5|1
1637937600000|2021-11-26 14:40:00|43125|43105|43105|43085|43125|43105|43105|43085|32
1637937610000|2021-11-26 14:40:10|43104.9|43084.9|43102.4|43082.4|43107.4|43087.4|43102.4|43082.4|27
1637937620000|2021-11-26 14:40:20|43104.8|43084.8|43099.8|43079.8|43104.8|43084.8|43099.7|43079.7|65
1637937630000|2021-11-26 14:40:30|43094.9|43074.9|43089.8|43069.8|43094.9|43074.9|43082.3|43062.3|33
1637937640000|2021-11-26 14:40:40|43087.3|43067.3|43109.8|43089.8|43109.8|43089.8|43082.3|43062.3|33
1637937650000|2021-11-26 14:40:50|43112.3|43092.3|43029.6|43009.6|43112.3|43092.3|43029.6|43009.6|90
1637937660000|2021-11-26 14:41:00|43032.1|43012.1|43064.4|43044.4|43071.8|43051.8|43027|43007|165
1637937670000|2021-11-26 14:41:10|43064.5|43044.5|43072.2|43052.2|43072.2|43052.2|43057.1|43037.1|23
1637937680000|2021-11-26 14:41:20|43074.6|43054.6|43109.6|43089.6|43112.2|43092.2|43074.6|43054.6|37
1637937690000|2021-11-26 14:41:30|43107.2|43087.2|43089.6|43069.6|43107.2|43087.2|43089.6|43069.6|8
1637937700000|2021-11-26 14:41:40|43087.2|43067.2|43082|43062|43087.2|43067.2|43077.1|43057.1|6
1637937710000|2021-11-26 14:41:50|43082.1|43062.1|43117.1|43097.1|43117.1|43097.1|43079.6|43059.6|7
1637937720000|2021-11-26 14:42:00|43117|43097|43104.7|43084.7|43117.2|43097.2|43104.7|43084.7|5
1637937730000|2021-11-26 14:42:10|43102.3|43082.3|43109.6|43089.6|43109.6|43089.6|43102.2|43082.2|4
1637937740000|2021-11-26 14:42:20|43112.1|43092.1|43117.1|43097.1|43117.1|43097.1|43109.6|43089.6|32
1637937750000|2021-11-26 14:42:30|43114.6|43094.6|43109.6|43089.6|43114.6|43094.6|43107.2|43087.2|16
1637937760000|2021-11-26 14:42:40|43107.2|43087.2|43102.1|43082.1|43107.2|43087.2|43102.1|43082.1|6
1637937770000|2021-11-26 14:42:50|43104.5|43084.5|43104.6|43084.6|43107.1|43087.1|43104.5|43084.5|10
1637937780000|2021-11-26 14:43:00|43104.7|43084.7|43107.2|43087.2|43112.2|43092.2|43104.6|43084.6|4
1637937790000|2021-11-26 14:43:10|43109.6|43089.6|43104.7|43084.7|43109.6|43089.6|43104.7|43084.7|5
1637937800000|2021-11-26 14:43:20|43107.2|43087.2|43117.2|43097.2|43119.6|43099.6|43104.7|43084.7|11
1637937810000|2021-11-26 14:43:30|43119.7|43099.7|43122.2|43102.2|43122.2|43102.2|43117.2|43097.2|64
1637937820000|2021-11-26 14:43:40|43124.7|43104.7|43127.2|43107.2|43132.2|43112.2|43124.7|43104.7|5
1637937830000|2021-11-26 14:43:50|43124.7|43104.7|43129.7|43109.7|43129.7|43109.7|43124.7|43104.7|7
1637937840000|2021-11-26 14:44:00|43132.3|43112.3|43132.2|43112.2|43134.7|43114.7|43129.7|43109.7|2
1637937850000|2021-11-26 14:44:10|43134.7|43114.7|43144.8|43124.8|43144.8|43124.8|43134.7|43114.7|3
1637937860000|2021-11-26 14:44:20|43142.3|43122.3|43144.8|43124.8|43144.8|43124.8|43139.8|43119.8|16
1637937870000|2021-11-26 14:44:30|43144.7|43124.7|43132.4|43112.4|43147.3|43127.3|43132.4|43112.4|3
1637937880000|2021-11-26 14:44:40|43130|43110|43129.8|43109.8|43132.3|43112.3|43119.9|43099.9|14
1637937890000|2021-11-26 14:44:50|43132.3|43112.3|43129.8|43109.8|43132.3|43112.3|43129.8|43109.8|2
1637937900000|2021-11-26 14:45:00|43127.3|43107.3|43127.3|43107.3|43127.3|43107.3|43124.8|43104.8|1
1637937910000|2021-11-26 14:45:10|43124.8|43104.8|43132.3|43112.3|43132.3|43112.3|43124.8|43104.8|1
1637937920000|2021-11-26 14:45:20|43134.8|43114.8|43127.2|43107.2|43134.8|43114.8|43127.2|43107.2|4
1637937930000|2021-11-26 14:45:30|43124.8|43104.8|43112.3|43092.3|43124.8|43104.8|43112.3|43092.3|4
1637937940000|2021-11-26 14:45:40|43109.8|43089.8|43109.8|43089.8|43109.8|43089.8|43104.9|43084.9|3
1637937950000|2021-11-26 14:45:50|43107.3|43087.3|43102.3|43082.3|43112.3|43092.3|43102.3|43082.3|5
1637937960000|2021-11-26 14:46:00|43099.8|43079.8|43109.8|43089.8|43109.8|43089.8|43099.8|43079.8|8
1637937970000|2021-11-26 14:46:10|43112.3|43092.3|43109.8|43089.8|43112.3|43092.3|43102.3|43082.3|2
1637937980000|2021-11-26 14:46:20|43112.3|43092.3|43119.8|43099.8|43119.8|43099.8|43112.3|43092.3|5
1637937990000|2021-11-26 14:46:30|43114.8|43094.8|43094.7|43074.7|43117.3|43097.3|43092.2|43072.2|31
1637938000000|2021-11-26 14:46:40|43097.2|43077.2|43099.7|43079.7|43099.7|43079.7|43094.7|43074.7|1
1637938010000|2021-11-26 14:46:50|43097.2|43077.2|43094.7|43074.7|43097.2|43077.2|43094.7|43074.7|2
1637938020000|2021-11-26 14:47:00|43089.8|43069.8|43069.7|43049.7|43089.8|43069.8|43064.8|43044.8|14
1637938030000|2021-11-26 14:47:10|43067.3|43047.3|43067.2|43047.2|43069.8|43049.8|43064.7|43044.7|4
1637938040000|2021-11-26 14:47:20|43069.6|43049.6|43089.7|43069.7|43089.7|43069.7|43069.6|43049.6|4
1637938050000|2021-11-26 14:47:30|43089.8|43069.8|43082.4|43062.4|43092.2|43072.2|43082.4|43062.4|3
1637938060000|2021-11-26 14:47:40|43082.3|43062.3|43064.7|43044.7|43082.3|43062.3|43057.2|43037.2|7
1637938070000|2021-11-26 14:47:50|43062.2|43042.2|43059.7|43039.7|43062.2|43042.2|43057.2|43037.2|7
1637938080000|2021-11-26 14:48:00|43062.2|43042.2|43082.2|43062.2|43082.2|43062.2|43059.7|43039.7|4
1637938090000|2021-11-26 14:48:10|43084.7|43064.7|43087.2|43067.2|43087.2|43067.2|43084.7|43064.7|7
1637938100000|2021-11-26 14:48:20|43089.7|43069.7|43089.7|43069.7|43089.7|43069.7|43087.2|43067.2|1
1637938110000|2021-11-26 14:48:30|43092.2|43072.2|43097.1|43077.1|43097.1|43077.1|43092.2|43072.2|2
1637938120000|2021-11-26 14:48:40|43099.5|43079.5|43102.2|43082.2|43104.7|43084.7|43099.5|43079.5|8
1637938130000|2021-11-26 14:48:50|43097.3|43077.3|43102.2|43082.2|43102.3|43082.3|43097.3|43077.3|3
1637938140000|2021-11-26 14:49:00|43099.7|43079.7|43097.3|43077.3|43099.7|43079.7|43097.3|43077.3|3
1637938150000|2021-11-26 14:49:10|||||||||8
1637938160000|2021-11-26 14:49:20|43097.2|43077.2|43097.2|43077.2|43097.2|43077.2|43097.2|43077.2|15
1637938170000|2021-11-26 14:49:30|43097.1|43077.1|43082|43062|43097.1|43077.1|43082|43062|56
1637938180000|2021-11-26 14:49:40|43079.6|43059.6|43082.1|43062.1|43084.6|43064.6|43077.2|43057.2|49
1637938190000|2021-11-26 14:49:50|43087|43067|43092.1|43072.1|43092.1|43072.1|43084.6|43064.6|3
1637938200000|2021-11-26 14:50:00|43089.6|43069.6|43087.1|43067.1|43089.6|43069.6|43087.1|43067.1|3
1637938210000|2021-11-26 14:50:10|43089.5|43069.5|43084.6|43064.6|43089.6|43069.6|43084.6|43064.6|2
1637938220000|2021-11-26 14:50:20|43082.2|43062.2|43089.6|43069.6|43092|43072|43079.7|43059.7|2
1637938230000|2021-11-26 14:50:30|43087.2|43067.2|43092|43072|43092|43072|43087.2|43067.2|1
1637938240000|2021-11-26 14:50:40|43089.6|43069.6|43092.3|43072.3|43092.3|43072.3|43084.7|43064.7|14
1637938250000|2021-11-26 14:50:50|43094.7|43074.7|43107.3|43087.3|43107.3|43087.3|43094.7|43074.7|5
1637938260000|2021-11-26 14:51:00|43104.9|43084.9|43119.7|43099.7|43122.2|43102.2|43104.8|43084.8|6
1637938270000|2021-11-26 14:51:10|43122.2|43102.2|43129.7|43109.7|43134.7|43114.7|43122.2|43102.2|9
1637938280000|2021-11-26 14:51:20|43127.2|43107.2|43119.8|43099.8|43127.2|43107.2|43119.8|43099.8|1
1637938290000|2021-11-26 14:51:30|43119.9|43099.9|43117.2|43097.2|43122.3|43102.3|43117.2|43097.2|2
1637938300000|2021-11-26 14:51:40|43114.8|43094.8|43112.2|43092.2|43114.8|43094.8|43112.2|43092.2|0
1637938310000|2021-11-26 14:51:50|43114.7|43094.7|43119.7|43099.7|43122.1|43102.1|43112.2|43092.2|6
1637938320000|2021-11-26 14:52:00|43114.7|43094.7|43112.2|43092.2|43114.7|43094.7|43104.7|43084.7|4
1637938330000|2021-11-26 14:52:10|43119.7|43099.7|43119.7|43099.7|43119.7|43099.7|43117.2|43097.2|1
1637938340000|2021-11-26 14:52:20|43117.3|43097.3|43114.7|43094.7|43119.7|43099.7|43114.7|43094.7|3
1637938350000|2021-11-26 14:52:30|43112.2|43092.2|43102.2|43082.2|43112.2|43092.2|43102.2|43082.2|11
1637938360000|2021-11-26 14:52:40|43099.7|43079.7|43099.7|43079.7|43099.7|43079.7|43099.7|43079.7|1
1637938370000|2021-11-26 14:52:50|43097.2|43077.2|43092.2|43072.2|43099.7|43079.7|43092.2|43072.2|1
1637938380000|2021-11-26 14:53:00|43089.8|43069.8|43094.7|43074.7|43097.2|43077.2|43089.7|43069.7|9
1637938390000|2021-11-26 14:53:10|43092.3|43072.3|43089.8|43069.8|43092.3|43072.3|43089.8|43069.8|2
1637938400000|2021-11-26 14:53:20|43092.2|43072.2|43094.7|43074.7|43097.1|43077.1|43092.2|43072.2|0
1637938410000|2021-11-26 14:53:30|43097.1|43077.1|43094.7|43074.7|43097.1|43077.1|43092.2|43072.2|5
1637938420000|2021-11-26 14:53:40|43089.8|43069.8|43089.7|43069.7|43089.8|43069.8|43084.8|43064.8|4
1637938430000|2021-11-26 14:53:50|43092.1|43072.1|43092.2|43072.2|43094.7|43074.7|43089.7|43069.7|3
1637938440000|2021-11-26 14:54:00|43092.3|43072.3|43112.2|43092.2|43112.2|43092.2|43092.2|43072.2|5
1637938450000|2021-11-26 14:54:10|43109.7|43089.7|43104.7|43084.7|43112.2|43092.2|43104.7|43084.7|8
1637938460000|2021-11-26 14:54:20|43102.2|43082.2|43099.7|43079.7|43102.2|43082.2|43097.3|43077.3|2
1637938470000|2021-11-26 14:54:30|43102.2|43082.2|43092.3|43072.3|43102.2|43082.2|43092.3|43072.3|3
1637938480000|2021-11-26 14:54:40|43094.8|43074.8|43102.2|43082.2|43102.2|43082.2|43094.8|43074.8|2
1637938500000|2021-11-26 14:55:00|43104.7|43084.7|43092.2|43072.2|43104.7|43084.7|43092.2|43072.2|2
1637938510000|2021-11-26 14:55:10|43089.7|43069.7|43082.2|43062.2|43089.7|43069.7|43079.7|43059.7|4
1637938520000|2021-11-26 14:55:20|43079.6|43059.6|43079.7|43059.7|43079.7|43059.7|43074.7|43054.7|4
1637938530000|2021-11-26 14:55:30|43079.8|43059.8|43082.2|43062.2|43084.7|43064.7|43079.7|43059.7|1
1637938540000|2021-11-26 14:55:40|43079.7|43059.7|43072.2|43052.2|43082.2|43062.2|43072.2|43052.2|8
1637938550000|2021-11-26 14:55:50|43069.7|43049.7|43067.3|43047.3|43069.7|43049.7|43064.7|43044.7|11
1637938560000|2021-11-26 14:56:00|43069.8|43049.8|43094.7|43074.7|43094.7|43074.7|43069.8|43049.8|10
1637938570000|2021-11-26 14:56:10|43097.2|43077.2|43099.7|43079.7|43099.7|43079.7|43094.7|43074.7|1
1637938580000|2021-11-26 14:56:20|43099.8|43079.8|43102.2|43082.2|43104.7|43084.7|43099.8|43079.8|1
1637938590000|2021-11-26 14:56:30|43104.7|43084.7|43109.7|43089.7|43109.7|43089.7|43104.7|43084.7|2
1637938600000|2021-11-26 14:56:40|43112.2|43092.2|43124.7|43104.7|43124.7|43104.7|43109.7|43089.7|3
1637938620000|2021-11-26 14:57:00|43124.8|43104.8|43207.2|43187.2|43207.2|43187.2|43124.8|43104.8|20
1637938630000|2021-11-26 14:57:10|43204.8|43184.8|43184.7|43164.7|43207.3|43187.3|43179.7|43159.7|8
1637938640000|2021-11-26 14:57:20|43187.2|43167.2|43177.4|43157.4|43189.6|43169.6|43177.4|43157.4|17
1637938650000|2021-11-26 14:57:30|43179.8|43159.8|43167.2|43147.2|43179.8|43159.8|43162.4|43142.4|5
1637938660000|2021-11-26 14:57:40|43164.7|43144.7|43179.7|43159.7|43184.6|43164.6|43164.7|43144.7|6
1637938670000|2021-11-26 14:57:50|43182.2|43162.2|43182.2|43162.2|43187.2|43167.2|43179.7|43159.7|5
1637938680000|2021-11-26 14:58:00|43179.8|43159.8|43169.8|43149.8|43182.2|43162.2|43169.8|43149.8|3
1637938690000|2021-11-26 14:58:10|43169.7|43149.7|43164.8|43144.8|43169.7|43149.7|43164.8|43144.8|11
1637938700000|2021-11-26 14:58:20|43164.7|43144.7|43162.2|43142.2|43164.7|43144.7|43162.2|43142.2|19
1637938710000|2021-11-26 14:58:30|43159.8|43139.8|43167.2|43147.2|43167.2|43147.2|43159.8|43139.8|1
1637938720000|2021-11-26 14:58:40|43164.7|43144.7|43172.2|43152.2|43172.2|43152.2|43164.7|43144.7|2
1637938730000|2021-11-26 14:58:50|43177.2|43157.2|43177.2|43157.2|43187.2|43167.2|43177.2|43157.2|6
1637938740000|2021-11-26 14:59:00|43179.7|43159.7|43164.7|43144.7|43179.7|43159.7|43164.7|43144.7|6
1637938750000|2021-11-26 14:59:10|43162.2|43142.2|43164.7|43144.7|43164.7|43144.7|43157.2|43137.2|65
1637938760000|2021-11-26 14:59:20|43164.9|43144.9|43172.4|43152.4|43174.9|43154.9|43164.9|43144.9|2
1637938770000|2021-11-26 14:59:30|43169.9|43149.9|43172.4|43152.4|43172.4|43152.4|43169.9|43149.9|0
1637938780000|2021-11-26 14:59:40|43172.3|43152.3|43169.9|43149.9|43172.3|43152.3|43167.4|43147.4|1
1637938790000|2021-11-26 14:59:50|43172.4|43152.4|43169.9|43149.9|43174.9|43154.9|43169.9|43149.9|2
1637938800000|2021-11-26 15:00:00|43164.9|43144.9|43154.9|43134.9|43164.9|43144.9|43154.9|43134.9|9
1637938810000|2021-11-26 15:00:10|43157.3|43137.3|43185|43165|43185|43165|43154.8|43134.8|13
1637938820000|2021-11-26 15:00:20|43184.9|43164.9|43184.9|43164.9|43189.9|43169.9|43184.9|43164.9|6
1637938830000|2021-11-26 15:00:30|43182.5|43162.5|43167.4|43147.4|43182.5|43162.5|43157.4|43137.4|11
1637938840000|2021-11-26 15:00:40|43169.8|43149.8|43169.9|43149.9|43174.9|43154.9|43167.4|43147.4|5
1637938850000|2021-11-26 15:00:50|43167.4|43147.4|43159.9|43139.9|43169.9|43149.9|43159.9|43139.9|5
1637938860000|2021-11-26 15:01:00|43162.3|43142.3|43159.9|43139.9|43167.3|43147.3|43159.9|43139.9|17
1637938870000|2021-11-26 15:01:10|43157.4|43137.4|43160|43140|43162.4|43142.4|43157.4|43137.4|11
1637938880000|2021-11-26 15:01:20|43160.1|43140.1|43165.1|43145.1|43165.1|43145.1|43160.1|43140.1|5
1637938890000|2021-11-26 15:01:30|43167.6|43147.6|43162.6|43142.6|43167.6|43147.6|43157.6|43137.6|18
1637938900000|2021-11-26 15:01:40|43165|43145|43162.4|43142.4|43167.6|43147.6|43162.3|43142.3|36
1637938910000|2021-11-26 15:01:50|43164.9|43144.9|43177.4|43157.4|43177.4|43157.4|43164.9|43144.9|6
1637938920000|2021-11-26 15:02:00|43182.4|43162.4|43159.9|43139.9|43182.4|43162.4|43159.9|43139.9|25
1637938930000|2021-11-26 15:02:10|43154.9|43134.9|43149.9|43129.9|43154.9|43134.9|43147.4|43127.4|7
1637938940000|2021-11-26 15:02:20|43147.4|43127.4|43144.9|43124.9|43149.9|43129.9|43144.9|43124.9|3
1637938950000|2021-11-26 15:02:30|43142.4|43122.4|43137.5|43117.5|43142.4|43122.4|43137.5|43117.5|2
1637938960000|2021-11-26 15:02:40|||||||||1
1637938970000|2021-11-26 15:02:50|43135.1|43115.1|43137.4|43117.4|43137.5|43117.5|43134.9|43114.9|2
1637938980000|2021-11-26 15:03:00|43134.9|43114.9|43129.8|43109.8|43139.9|43119.9|43129.8|43109.8|4
1637938990000|2021-11-26 15:03:10|43124.9|43104.9|43119.9|43099.9|43124.9|43104.9|43119.9|43099.9|1
1637939000000|2021-11-26 15:03:20|43117.4|43097.4|43112.4|43092.4|43117.4|43097.4|43112.4|43092.4|3
1637939010000|2021-11-26 15:03:30|43109.9|43089.9|43094.8|43074.8|43109.9|43089.9|43092.4|43072.4|8
1637939020000|2021-11-26 15:03:40|43094.9|43074.9|43097.3|43077.3|43097.3|43077.3|43094.9|43074.9|4
1637939030000|2021-11-26 15:03:50|43099.8|43079.8|43099.9|43079.9|43099.9|43079.9|43097.3|43077.3|8
1637939040000|2021-11-26 15:04:00|43100|43080|43115|43095|43115|43095|43100|43080|11
1637939050000|2021-11-26 15:04:10|43117.5|43097.5|43132.5|43112.5|43132.5|43112.5|43117.5|43097.5|2
1637939060000|2021-11-26 15:04:20|43132.6|43112.6|43150.1|43130.1|43150.1|43130.1|43132.6|43112.6|3
1637939070000|2021-11-26 15:04:30|43150|43130|43152.5|43132.5|43152.5|43132.5|43150|43130|3
1637939080000|2021-11-26 15:04:40|43150|43130|43124.9|43104.9|43150|43130|43124.9|43104.9|18
1637939090000|2021-11-26 15:04:50|43122.5|43102.5|43117.4|43097.4|43122.5|43102.5|43117.4|43097.4|4
1637939100000|2021-11-26 15:05:00|43115|43095|43104.9|43084.9|43115|43095|43104.9|43084.9|5
1637939110000|2021-11-26 15:05:10|43102.5|43082.5|43097.5|43077.5|43102.5|43082.5|43097.5|43077.5|0
1637939120000|2021-11-26 15:05:20|43092.5|43072.5|43090|43070|43092.5|43072.5|43090|43070|0
1637939130000|2021-11-26 15:05:30|43089.9|43069.9|43080|43060|43089.9|43069.9|43080|43060|2
1637939140000|2021-11-26 15:05:40|43079.9|43059.9|43090|43070|43092.4|43072.4|43075|43055|12
1637939150000|2021-11-26 15:05:50|43092.4|43072.4|43080|43060|43095|43075|43080|43060|3
1637939160000|2021-11-26 15:06:00|43077.5|43057.5|43085|43065|43087.5|43067.5|43077.5|43057.5|1
1637939170000|2021-11-26 15:06:10|43082.6|43062.6|43094.9|43074.9|43097.4|43077.4|43082.5|43062.5|2
1637939180000|2021-11-26 15:06:20|43097.4|43077.4|43095|43075|43097.4|43077.4|43095|43075|0
1637939190000|2021-11-26 15:06:30|43095.1|43075.1|43095|43075|43100|43080|43095|43075|1
1637939200000|2021-11-26 15:06:40|43097.5|43077.5|43102.6|43082.6|43105|43085|43095|43075|6
1637939210000|2021-11-26 15:06:50|43107.5|43087.5|43115|43095|43115|43095|43107.5|43087.5|6
1637939220000|2021-11-26 15:07:00|43117.5|43097.5|43120.1|43100.1|43120.1|43100.1|43115|43095|6
1637939230000|2021-11-26 15:07:10|43125|43105|43125.1|43105.1|43127.6|43107.6|43125|43105|9
1637939240000|2021-11-26 15:07:20|43125|43105|43120|43100|43125|43105|43120|43100|3
1637939250000|2021-11-26 15:07:30|||||||||13
1637939270000|2021-11-26 15:07:50|43125|43105|43130|43110|43132.4|43112.4|43125|43105|0
1637939280000|2021-11-26 15:08:00|43130.1|43110.1|43130.1|43110.1|43130.1|43110.1|43130.1|43110.1|1
1637939290000|2021-11-26 15:08:10|43132.6|43112.6|43135|43115|43135|43115|43132.5|43112.5|0
1637939300000|2021-11-26 15:08:20|43137.4|43117.4|43139.9|43119.9|43139.9|43119.9|43137.4|43117.4|1
1637939310000|2021-11-26 15:08:30|43137.5|43117.5|43127.6|43107.6|43137.5|43117.5|43127.6|43107.6|7
1637939320000|2021-11-26 15:08:40|43125.1|43105.1|43122.5|43102.5|43125.1|43105.1|43119.9|43099.9|5
1637939330000|2021-11-26 15:08:50|43122.4|43102.4|43127.4|43107.4|43127.4|43107.4|43120|43100|2
1637939340000|2021-11-26 15:09:00|43127.5|43107.5|43125|43105|43132.4|43112.4|43125|43105|1
1637939350000|2021-11-26 15:09:10|43122.5|43102.5|43110|43090|43122.5|43102.5|43110|43090|3
1637939360000|2021-11-26 15:09:20|43107.6|43087.6|43117.4|43097.4|43117.4|43097.4|43107.6|43087.6|2
1637939370000|2021-11-26 15:09:30|43114.9|43094.9|43112.5|43092.5|43114.9|43094.9|43110|43090|0
1637939380000|2021-11-26 15:09:40|43112.6|43092.6|43117.4|43097.4|43117.4|43097.4|43110|43090|31
1637939390000|2021-11-26 15:09:50|43119.9|43099.9|43119.9|43099.9|43119.9|43099.9|43119.9|43099.9|1
1637939400000|2021-11-26 15:10:00|43117.4|43097.4|43104.8|43084.8|43117.4|43097.4|43102.3|43082.3|41
1637939410000|2021-11-26 15:10:10|43102.3|43082.3|43102.4|43082.4|43104.9|43084.9|43099.9|43079.9|53
1637939420000|2021-11-26 15:10:20|43099.9|43079.9|43102.4|43082.4|43102.4|43082.4|43099.9|43079.9|17
1637939430000|2021-11-26 15:10:30|43104.9|43084.9|43102.4|43082.4|43104.9|43084.9|43102.4|43082.4|16
1637939440000|2021-11-26 15:10:40|43104.9|43084.9|43114.8|43094.8|43114.8|43094.8|43104.9|43084.9|46
1637939450000|2021-11-26 15:10:50|43114.7|43094.7|43119.9|43099.9|43119.9|43099.9|43114.7|43094.7|0
1637939460000|2021-11-26 15:11:00|43122.4|43102.4|43132.4|43112.4|43134.8|43114.8|43122.4|43102.4|3
1637939470000|2021-11-26 15:11:10|43129.9|43109.9|43124.9|43104.9|43129.9|43109.9|43124.9|43104.9|3
1637939480000|2021-11-26 15:11:20|43127.3|43107.3|43129.7|43109.7|43129.7|43109.7|43127.3|43107.3|8
1637939490000|2021-11-26 15:11:30|43127.3|43107.3|43122.4|43102.4|43129.8|43109.8|43122.4|43102.4|6
1637939500000|2021-11-26 15:11:40|43119.9|43099.9|43122.3|43102.3|43124.9|43104.9|43119.9|43099.9|1
1637939510000|2021-11-26 15:11:50|43117.4|43097.4|43117.4|43097.4|43122.4|43102.4|43117.4|43097.4|4
1637939520000|2021-11-26 15:12:00|43119.9|43099.9|43112.4|43092.4|43119.9|43099.9|43112.4|43092.4|0
1637939530000|2021-11-26 15:12:10|43114.9|43094.9|43109.9|43089.9|43114.9|43094.9|43109.9|43089.9|3
1637939540000|2021-11-26 15:12:20|43109.8|43089.8|43107.4|43087.4|43109.8|43089.8|43104.9|43084.9|0
1637939550000|2021-11-26 15:12:30|43114.9|43094.9|43112.4|43092.4|43117.4|43097.4|43112.4|43092.4|5
1637939560000|2021-11-26 15:12:40|43112.3|43092.3|43112.3|43092.3|43112.3|43092.3|43112.3|43092.3|18
1637939570000|2021-11-26 15:12:50|43109.9|43089.9|43094.7|43074.7|43109.9|43089.9|43094.7|43074.7|5
1637939580000|2021-11-26 15:13:00|43097.2|43077.2|43097.2|43077.2|43097.2|43077.2|43094.7|43074.7|2
1637939590000|2021-11-26 15:13:10|43094.7|43074.7|43094.7|43074.7|43094.8|43074.8|43092.2|43072.2|7
1637939600000|2021-11-26 15:13:20|43094.8|43074.8|43094.8|43074.8|43094.8|43074.8|43094.8|43074.8|0
1637939610000|2021-11-26 15:13:30|43099.7|43079.7|43099.7|43079.7|43099.8|43079.8|43099.7|43079.7|3
1637939620000|2021-11-26 15:13:40|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|67
1637939630000|2021-11-26 15:13:50|43104.7|43084.7|43104.6|43084.6|43107.2|43087.2|43104.6|43084.6|2
1637939640000|2021-11-26 15:14:00|43107.1|43087.1|43104.7|43084.7|43109.6|43089.6|43104.6|43084.6|7
1637939650000|2021-11-26 15:14:10|43107.2|43087.2|43109.7|43089.7|43109.7|43089.7|43107.2|43087.2|1
1637939660000|2021-11-26 15:14:20|43107.2|43087.2|43104.7|43084.7|43107.2|43087.2|43104.7|43084.7|2
1637939670000|2021-11-26 15:14:30|||||||||3
1637939680000|2021-11-26 15:14:40|43094.7|43074.7|43094.7|43074.7|43094.7|43074.7|43094.7|43074.7|2
1637939690000|2021-11-26 15:14:50|43094.6|43074.6|43079.6|43059.6|43094.6|43074.6|43077.1|43057.1|1
1637939700000|2021-11-26 15:15:00|43077.1|43057.1|43087.1|43067.1|43087.1|43067.1|43077.1|43057.1|4
1637939710000|2021-11-26 15:15:10|43084.6|43064.6|43097.1|43077.1|43097.1|43077.1|43084.6|43064.6|8
1637939720000|2021-11-26 15:15:20|43094.7|43074.7|43094.7|43074.7|43097.2|43077.2|43094.7|43074.7|33
1637939730000|2021-11-26 15:15:30|43094.6|43074.6|43092.2|43072.2|43094.6|43074.6|43092.2|43072.2|0
1637939740000|2021-11-26 15:15:40|43094.8|43074.8|43099.7|43079.7|43099.7|43079.7|43094.8|43074.8|8
1637939750000|2021-11-26 15:15:50|43102.2|43082.2|43092.3|43072.3|43102.2|43082.2|43092.3|43072.3|24
1637939760000|2021-11-26 15:16:00|43092.2|43072.2|43072.2|43052.2|43092.2|43072.2|43072.2|43052.2|26
1637939770000|2021-11-26 15:16:10|43072.3|43052.3|43077.2|43057.2|43079.7|43059.7|43072.3|43052.3|0
1637939780000|2021-11-26 15:16:20|43072.3|43052.3|43077.2|43057.2|43079.7|43059.7|43072.3|43052.3|2
1637939800000|2021-11-26 15:16:40|43074.8|43054.8|43072.2|43052.2|43077.2|43057.2|43072.2|43052.2|3
1637939810000|2021-11-26 15:16:50|43067.3|43047.3|43059.7|43039.7|43067.3|43047.3|43059.7|43039.7|5
1637939820000|2021-11-26 15:17:00|43057.3|43037.3|43062.2|43042.2|43062.3|43042.3|43052.3|43032.3|4
1637939830000|2021-11-26 15:17:10|43059.7|43039.7|43059.8|43039.8|43062.2|43042.2|43057.3|43037.3|0
1637939840000|2021-11-26 15:17:20|43062.2|43042.2|43044.7|43024.7|43062.3|43042.3|43044.7|43024.7|7
1637939850000|2021-11-26 15:17:30|43042.3|43022.3|43042.2|43022.2|43042.3|43022.3|43042.2|43022.2|2
1637939860000|2021-11-26 15:17:40|43039.8|43019.8|43032.2|43012.2|43042.2|43022.2|43032.2|43012.2|6
1637939870000|2021-11-26 15:17:50|43027.2|43007.2|43029.9|43009.9|43029.9|43009.9|43027.2|43007.2|9
1637939890000|2021-11-26 15:18:10|43039.9|43019.9|43042.4|43022.4|43044.8|43024.8|43039.9|43019.9|13
1637939900000|2021-11-26 15:18:20|43044.9|43024.9|43047.4|43027.4|43049.8|43029.8|43042.4|43022.4|4
1637939910000|2021-11-26 15:18:30|43049.9|43029.9|43064.9|43044.9|43064.9|43044.9|43049.9|43029.9|2
1637939920000|2021-11-26 15:18:40|43064.8|43044.8|43054.9|43034.9|43064.8|43044.8|43052.4|43032.4|2
1637939930000|2021-11-26 15:18:50|43052.4|43032.4|43052.4|43032.4|43054.9|43034.9|43049.9|43029.9|3
1637939940000|2021-11-26 15:19:00|43052.3|43032.3|43054.9|43034.9|43054.9|43034.9|43049.9|43029.9|0
1637939950000|2021-11-26 15:19:10|43062.4|43042.4|43062.4|43042.4|43064.9|43044.9|43062.3|43042.3|5
1637939960000|2021-11-26 15:19:20|43060|43040|43054.9|43034.9|43060|43040|43054.9|43034.9|5
1637939970000|2021-11-26 15:19:30|43057.4|43037.4|43064.8|43044.8|43064.9|43044.9|43057.4|43037.4|2
1637939980000|2021-11-26 15:19:40|43062.4|43042.4|43074.9|43054.9|43077.3|43057.3|43062.4|43042.4|10
1637939990000|2021-11-26 15:19:50|43069.8|43049.8|43052.3|43032.3|43069.8|43049.8|43047.3|43027.3|6
1637940000000|2021-11-26 15:20:00|43052.4|43032.4|43082.4|43062.4|43082.4|43062.4|43052.4|43032.4|12
1637940010000|2021-11-26 15:20:10|43084.8|43064.8|43084.9|43064.9|43084.9|43064.9|43079.9|43059.9|5
1637940020000|2021-11-26 15:20:20|43087.4|43067.4|43094.9|43074.9|43097.3|43077.3|43087.4|43067.4|3
1637940030000|2021-11-26 15:20:30|43097.3|43077.3|43089.9|43069.9|43097.4|43077.4|43089.9|43069.9|10
1637940040000|2021-11-26 15:20:40|43092.4|43072.4|43084.9|43064.9|43097.4|43077.4|43084.9|43064.9|2
1637940050000|2021-11-26 15:20:50|43082.4|43062.4|43087.4|43067.4|43089.9|43069.9|43082.4|43062.4|4
1637940060000|2021-11-26 15:21:00|43092.3|43072.3|43092.3|43072.3|43092.3|43072.3|43087.4|43067.4|4
1637940070000|2021-11-26 15:21:10|43089.9|43069.9|43092.4|43072.4|43092.4|43072.4|43087.4|43067.4|1
1637940080000|2021-11-26 15:21:20|43089.9|43069.9|43090|43070|43094.8|43074.8|43089.9|43069.9|11
1637940090000|2021-11-26 15:21:30|43090.1|43070.1|43087.6|43067.6|43092.5|43072.5|43087.6|43067.6|2
1637940100000|2021-11-26 15:21:40|43085|43065|43085.1|43065.1|43085.1|43065.1|43075|43055|12
1637940110000|2021-11-26 15:21:50|43087.6|43067.6|43082.6|43062.6|43087.6|43067.6|43080.2|43060.2|9
1637940120000|2021-11-26 15:22:00|43080.2|43060.2|43062.7|43042.7|43080.2|43060.2|43062.7|43042.7|6
1637940130000|2021-11-26 15:22:10|43065.1|43045.1|43087.5|43067.5|43087.6|43067.6|43065.1|43045.1|18
1637940140000|2021-11-26 15:22:20|43087.6|43067.6|43087.6|43067.6|43090.1|43070.1|43087.6|43067.6|0
1637940150000|2021-11-26 15:22:30|43085.1|43065.1|43087.6|43067.6|43087.6|43067.6|43082.6|43062.6|1
1637940160000|2021-11-26 15:22:40|43085.1|43065.1|43077.7|43057.7|43085.1|43065.1|43077.7|43057.7|2
1637940170000|2021-11-26 15:22:50|43080.1|43060.1|43077.7|43057.7|43080.1|43060.1|43077.7|43057.7|2
1637940180000|2021-11-26 15:23:00|43077.6|43057.6|43052.8|43032.8|43077.6|43057.6|43052.8|43032.8|4
1637940190000|2021-11-26 15:23:10|43050.3|43030.3|43052.6|43032.6|43055.1|43035.1|43050.2|43030.2|1
1637940200000|2021-11-26 15:23:20|43052.7|43032.7|43055.1|43035.1|43055.1|43035.1|43052.7|43032.7|0
1637940210000|2021-11-26 15:23:30|43052.6|43032.6|43052.6|43032.6|43055.1|43035.1|43052.6|43032.6|3
1637940220000|2021-11-26 15:23:40|43050.1|43030.1|43052.6|43032.6|43052.6|43032.6|43050.1|43030.1|1
1637940230000|2021-11-26 15:23:50|43050.1|43030.1|43050.1|43030.1|43055.1|43035.1|43050.1|43030.1|0
1637940240000|2021-11-26 15:24:00|43052.6|43032.6|43050.1|43030.1|43052.6|43032.6|43050.1|43030.1|1
1637940250000|2021-11-26 15:24:10|43050.2|43030.2|43065.1|43045.1|43067.6|43047.6|43050.2|43030.2|7
1637940260000|2021-11-26 15:24:20|43062.7|43042.7|43057.6|43037.6|43062.7|43042.7|43057.6|43037.6|2
1637940270000|2021-11-26 15:24:30|43055.1|43035.1|43055.1|43035.1|43055.1|43035.1|43055.1|43035.1|1
1637940280000|2021-11-26 15:24:40|43052.6|43032.6|43050.1|43030.1|43055.1|43035.1|43050.1|43030.1|11
1637940300000|2021-11-26 15:25:00|||||||||7
1637940310000|2021-11-26 15:25:10|43050.2|43030.2|43060.1|43040.1|43060.1|43040.1|43050.2|43030.2|8
1637940320000|2021-11-26 15:25:20|43057.7|43037.7|43057.6|43037.6|43060.1|43040.1|43057.6|43037.6|12
1637940330000|2021-11-26 15:25:30|43055.1|43035.1|43055.1|43035.1|43055.1|43035.1|43055.1|43035.1|0
1637940340000|2021-11-26 15:25:40|43052.6|43032.6|43052.6|43032.6|43055.1|43035.1|43052.6|43032.6|1
1637940350000|2021-11-26 15:25:50|43052.7|43032.7|43057.6|43037.6|43057.6|43037.6|43052.7|43032.7|12
1637940360000|2021-11-26 15:26:00|43055.1|43035.1|43055.1|43035.1|43060.1|43040.1|43055.1|43035.1|15
1637940370000|2021-11-26 15:26:10|43052.6|43032.6|43052.6|43032.6|43055.1|43035.1|43050.1|43030.1|6
1637940380000|2021-11-26 15:26:20|43050.1|43030.1|43050.1|43030.1|43050.1|43030.1|43050.1|43030.1|0
1637940400000|2021-11-26 15:26:40|43055.1|43035.1|43052.7|43032.7|43067.4|43047.4|43052.7|43032.7|7
1637940420000|2021-11-26 15:27:00|43050.2|43030.2|43040.1|43020.1|43050.2|43030.2|43037.6|43017.6|6
1637940430000|2021-11-26 15:27:10|43037.6|43017.6|43055.3|43035.3|43055.3|43035.3|43037.6|43017.6|9
1637940440000|2021-11-26 15:27:20|43057.9|43037.9|43067.8|43047.8|43077.6|43057.6|43057.9|43037.9|9
1637940450000|2021-11-26 15:27:30|43068|43048|43087.8|43067.8|43087.8|43067.8|43068|43048|6
1637940460000|2021-11-26 15:27:40|43085.3|43065.3|43075.3|43055.3|43085.3|43065.3|43075.3|43055.3|2
1637940470000|2021-11-26 15:27:50|||||||||1
1637940480000|2021-11-26 15:28:00|43070.3|43050.3|43065.3|43045.3|43070.3|43050.3|43065.3|43045.3|2
1637940490000|2021-11-26 15:28:10|43067.8|43047.8|43065.3|43045.3|43070.3|43050.3|43065.3|43045.3|2
1637940510000|2021-11-26 15:28:30|43062.8|43042.8|43067.7|43047.7|43067.7|43047.7|43062.8|43042.8|4
1637940520000|2021-11-26 15:28:40|43070.3|43050.3|43075.3|43055.3|43075.3|43055.3|43070.3|43050.3|5
1637940530000|2021-11-26 15:28:50|43077.8|43057.8|43077.8|43057.8|43077.8|43057.8|43077.8|43057.8|3
1637940540000|2021-11-26 15:29:00|43080.3|43060.3|43082.8|43062.8|43082.8|43062.8|43077.8|43057.8|4
1637940550000|2021-11-26 15:29:10|43082.7|43062.7|43065.3|43045.3|43082.7|43062.7|43065.3|43045.3|6
1637940560000|2021-11-26 15:29:20|43065.2|43045.2|43057.8|43037.8|43065.3|43045.3|43057.8|43037.8|3
1637940570000|2021-11-26 15:29:30|43055.3|43035.3|43060.2|43040.2|43060.2|43040.2|43055.3|43035.3|4
1637940580000|2021-11-26 15:29:40|43057.8|43037.8|43070.3|43050.3|43070.3|43050.3|43057.8|43037.8|77
1637940590000|2021-11-26 15:29:50|43072.7|43052.7|43077.7|43057.7|43077.7|43057.7|43072.7|43052.7|22
1637940600000|2021-11-26 15:30:00|43080.3|43060.3|43107.7|43087.7|43107.7|43087.7|43080.3|43060.3|12
1637940610000|2021-11-26 15:30:10|43105.3|43085.3|43105.3|43085.3|43110.1|43090.1|43102.8|43082.8|5
1637940620000|2021-11-26 15:30:20|43105.2|43085.2|43092.8|43072.8|43105.3|43085.3|43092.8|43072.8|8
1637940630000|2021-11-26 15:30:30|43090.3|43070.3|43090.3|43070.3|43090.3|43070.3|43090.3|43070.3|4
1637940640000|2021-11-26 15:30:40|43087.8|43067.8|43087.8|43067.8|43087.8|43067.8|43085.4|43065.4|55
1637940650000|2021-11-26 15:30:50|43085.4|43065.4|43087.8|43067.8|43087.8|43067.8|43085.3|43065.3|6
1637940660000|2021-11-26 15:31:00|43085.3|43065.3|43067.8|43047.8|43085.3|43065.3|43067.8|43047.8|3
1637940670000|2021-11-26 15:31:10|43062.8|43042.8|43052.8|43032.8|43062.8|43042.8|43052.8|43032.8|12
1637940680000|2021-11-26 15:31:20|43055.3|43035.3|43050.3|43030.3|43055.3|43035.3|43050.3|43030.3|3
1637940690000|2021-11-26 15:31:30|43052.7|43032.7|43052.7|43032.7|43052.7|43032.7|43052.7|43032.7|3
1637940700000|2021-11-26 15:31:40|43050.3|43030.3|43050.3|43030.3|43055.2|43035.2|43050.3|43030.3|2
1637940710000|2021-11-26 15:31:50|||||||||5
1637940720000|2021-11-26 15:32:00|43055.2|43035.2|43050.2|43030.2|43055.2|43035.2|43050.2|43030.2|24
1637940730000|2021-11-26 15:32:10|43055.1|43035.1|43055.1|43035.1|43055.1|43035.1|43055.1|43035.1|10
1637940740000|2021-11-26 15:32:20|43060|43040|43062.6|43042.6|43062.6|43042.6|43060|43040|3
1637940750000|2021-11-26 15:32:30|43060.1|43040.1|43060.1|43040.1|43062.6|43042.6|43060.1|43040.1|4
1637940760000|2021-11-26 15:32:40|43057.6|43037.6|43052.6|43032.6|43057.6|43037.6|43052.6|43032.6|2
1637940770000|2021-11-26 15:32:50|43050.1|43030.1|43050.1|43030.1|43050.1|43030.1|43050.1|43030.1|9
1637940780000|2021-11-26 15:33:00|||||||||4
1637940800000|2021-11-26 15:33:20|43052.5|43032.5|43070|43050|43070|43050|43052.5|43032.5|11
1637940810000|2021-11-26 15:33:30|43072.6|43052.6|43085|43065|43085|43065|43072.6|43052.6|2
1637940820000|2021-11-26 15:33:40|43087.5|43067.5|43105.1|43085.1|43105.1|43085.1|43087.5|43067.5|6
1637940830000|2021-11-26 15:33:50|43102.6|43082.6|43097.7|43077.7|43102.6|43082.6|43097.7|43077.7|5
1637940840000|2021-11-26 15:34:00|43100.1|43080.1|43077.5|43057.5|43100.1|43080.1|43077.5|43057.5|100
1637940850000|2021-11-26 15:34:10|43075|43055|43070|43050|43075|43055|43070|43050|3
1637940860000|2021-11-26 15:34:20|43067.6|43047.6|43057.6|43037.6|43067.6|43047.6|43057.6|43037.6|6
1637940870000|2021-11-26 15:34:30|43055.1|43035.1|43050|43030|43055.1|43035.1|43050|43030|3
1637940880000|2021-11-26 15:34:40|43052.5|43032.5|43057.6|43037.6|43057.6|43037.6|43052.5|43032.5|4
1637940890000|2021-11-26 15:34:50|43060.1|43040.1|43062.5|43042.5|43062.5|43042.5|43060|43040|14
1637940900000|2021-11-26 15:35:00|43065|43045|43050.1|43030.1|43067.6|43047.6|43050.1|43030.1|11
1637940910000|2021-11-26 15:35:10|||||||||9
1637940920000|2021-11-26 15:35:20|43052.6|43032.6|43055.1|43035.1|43055.1|43035.1|43050.1|43030.1|3
1637940930000|2021-11-26 15:35:30|43055.2|43035.2|43065.1|43045.1|43065.1|43045.1|43055.2|43035.2|5
1637940940000|2021-11-26 15:35:40|43067.6|43047.6|43085.2|43065.2|43085.2|43065.2|43062.7|43042.7|83
1637940960000|2021-11-26 15:36:00|43087.7|43067.7|43085.1|43065.1|43087.7|43067.7|43085.1|43065.1|6
1637940970000|2021-11-26 15:36:10|43082.6|43062.6|43077.6|43057.6|43082.6|43062.6|43075.2|43055.2|4
1637940980000|2021-11-26 15:36:20|43077.7|43057.7|43082.6|43062.6|43082.6|43062.6|43077.7|43057.7|1
1637940990000|2021-11-26 15:36:30|43080.1|43060.1|43090.3|43070.3|43092.8|43072.8|43080.1|43060.1|3
1637941000000|2021-11-26 15:36:40|43092.8|43072.8|43090.3|43070.3|43092.8|43072.8|43090.3|43070.3|0
1637941010000|2021-11-26 15:36:50|43092.7|43072.7|43080.3|43060.3|43092.7|43072.7|43077.8|43057.8|7
1637941020000|2021-11-26 15:37:00|43082.7|43062.7|43085.3|43065.3|43087.7|43067.7|43082.7|43062.7|3
1637941030000|2021-11-26 15:37:10|43082.8|43062.8|43082.8|43062.8|43085.3|43065.3|43082.7|43062.7|0
1637941040000|2021-11-26 15:37:20|43082.7|43062.7|43097.7|43077.7|43097.7|43077.7|43082.7|43062.7|4
1637941050000|2021-11-26 15:37:30|43100.1|43080.1|43097.7|43077.7|43100.1|43080.1|43097.7|43077.7|1
1637941060000|2021-11-26 15:37:40|43100.1|43080.1|43100.1|43080.1|43100.1|43080.1|43097.7|43077.7|1
1637941070000|2021-11-26 15:37:50|43102.6|43082.6|43105.4|43085.4|43105.4|43085.4|43102.6|43082.6|6
1637941080000|2021-11-26 15:38:00|43107.9|43087.9|43115.3|43095.3|43115.3|43095.3|43107.9|43087.9|10
1637941090000|2021-11-26 15:38:10|43125.3|43105.3|43137.8|43117.8|43140.3|43120.3|43125.3|43105.3|7
1637941100000|2021-11-26 15:38:20|43135.3|43115.3|43135.3|43115.3|43135.3|43115.3|43135.3|43115.3|0
1637941110000|2021-11-26 15:38:30|||||||||2
1637941120000|2021-11-26 15:38:40|43140.3|43120.3|43147.8|43127.8|43150.3|43130.3|43140.3|43120.3|1
1637941130000|2021-11-26 15:38:50|43147.9|43127.9|43145.3|43125.3|43150.3|43130.3|43145.3|43125.3|4
1637941140000|2021-11-26 15:39:00|43142.8|43122.8|43142.8|43122.8|43147.8|43127.8|43142.8|43122.8|8
1637941150000|2021-11-26 15:39:10|43140.3|43120.3|43140.3|43120.3|43145.3|43125.3|43140.3|43120.3|0
1637941160000|2021-11-26 15:39:20|43137.8|43117.8|43137.8|43117.8|43137.8|43117.8|43135.3|43115.3|0
1637941170000|2021-11-26 15:39:30|43137.7|43117.7|43132.8|43112.8|43137.8|43117.8|43132.8|43112.8|3
1637941180000|2021-11-26 15:39:40|43135.3|43115.3|43137.8|43117.8|43142.7|43122.7|43135.3|43115.3|2
1637941190000|2021-11-26 15:39:50|43135.3|43115.3|43135.3|43115.3|43135.3|43115.3|43135.3|43115.3|0
1637941200000|2021-11-26 15:40:00|43137.7|43117.7|43147.8|43127.8|43150.2|43130.2|43137.7|43117.7|6
1637941210000|2021-11-26 15:40:10|43145.3|43125.3|43145.3|43125.3|43145.3|43125.3|43145.3|43125.3|0
1637941220000|2021-11-26 15:40:20|43140.3|43120.3|43132.9|43112.9|43140.3|43120.3|43132.9|43112.9|2
1637941230000|2021-11-26 15:40:30|43132.8|43112.8|43130.3|43110.3|43132.8|43112.8|43127.8|43107.8|3
1637941240000|2021-11-26 15:40:40|43127.8|43107.8|43127.8|43107.8|43127.8|43107.8|43127.8|43107.8|1
1637941260000|2021-11-26 15:41:00|43127.7|43107.7|43122.8|43102.8|43127.7|43107.7|43122.8|43102.8|0
1637941270000|2021-11-26 15:41:10|43120.3|43100.3|43120.1|43100.1|43120.3|43100.3|43117.7|43097.7|4
1637941280000|2021-11-26 15:41:20|43120.3|43100.3|43117.7|43097.7|43120.3|43100.3|43117.7|43097.7|20
1637941290000|2021-11-26 15:41:30|43120.2|43100.2|43120.2|43100.2|43120.2|43100.2|43120.2|43100.2|5
1637941300000|2021-11-26 15:41:40|43120.3|43100.3|43122.7|43102.7|43122.7|43102.7|43120.3|43100.3|1
1637941310000|2021-11-26 15:41:50|43120.2|43100.2|43120.2|43100.2|43120.2|43100.2|43120.2|43100.2|0
1637941320000|2021-11-26 15:42:00|43117.7|43097.7|43117.8|43097.8|43120.3|43100.3|43115.3|43095.3|1
1637941330000|2021-11-26 15:42:10|43115.3|43095.3|43125.3|43105.3|43125.3|43105.3|43115.3|43095.3|12
1637941340000|2021-11-26 15:42:20|43127.7|43107.7|43135.3|43115.3|43135.3|43115.3|43127.7|43107.7|3
1637941350000|2021-11-26 15:42:30|43137.8|43117.8|43137.8|43117.8|43137.8|43117.8|43137.8|43117.8|0
1637941360000|2021-11-26 15:42:40|43135.3|43115.3|43140.3|43120.3|43140.3|43120.3|43135.3|43115.3|4
1637941370000|2021-11-26 15:42:50|43142.8|43122.8|43130.3|43110.3|43142.8|43122.8|43130.3|43110.3|2
1637941380000|2021-11-26 15:43:00|43132.8|43112.8|43125.3|43105.3|43132.8|43112.8|43125.3|43105.3|3
1637941390000|2021-11-26 15:43:10|43127.8|43107.8|43125.3|43105.3|43127.8|43107.8|43125.3|43105.3|11
1637941400000|2021-11-26 15:43:20|43125.2|43105.2|43122.8|43102.8|43125.2|43105.2|43120.3|43100.3|0
1637941410000|2021-11-26 15:43:30|43120.4|43100.4|43135.2|43115.2|43135.2|43115.2|43120.3|43100.3|6
1637941420000|2021-11-26 15:43:40|43135.3|43115.3|43140.2|43120.2|43140.2|43120.2|43135.3|43115.3|1
1637941430000|2021-11-26 15:43:50|43142.7|43122.7|43145.3|43125.3|43145.3|43125.3|43140.3|43120.3|7
1637941440000|2021-11-26 15:44:00|43142.8|43122.8|43135.3|43115.3|43142.8|43122.8|43135.3|43115.3|2
1637941450000|2021-11-26 15:44:10|43137.8|43117.8|43145.3|43125.3|43145.3|43125.3|43137.8|43117.8|6
1637941460000|2021-11-26 15:44:20|43142.9|43122.9|43140.4|43120.4|43142.9|43122.9|43137.9|43117.9|2
1637941470000|2021-11-26 15:44:30|43142.8|43122.8|43145.3|43125.3|43145.3|43125.3|43142.8|43122.8|0
1637941480000|2021-11-26 15:44:40|43145.4|43125.4|43145.3|43125.3|43147.8|43127.8|43145.3|43125.3|21
1637941490000|2021-11-26 15:44:50|43147.8|43127.8|43145.3|43125.3|43150.3|43130.3|43145.3|43125.3|0
1637941500000|2021-11-26 15:45:00|43142.8|43122.8|43137.8|43117.8|43142.8|43122.8|43137.8|43117.8|0
1637941510000|2021-11-26 15:45:10|43140.3|43120.3|43142.8|43122.8|43142.8|43122.8|43140.3|43120.3|4
1637941520000|2021-11-26 15:45:20|43145.3|43125.3|43147.8|43127.8|43147.8|43127.8|43145.3|43125.3|0
1637941530000|2021-11-26 15:45:30|43150.3|43130.3|43165.3|43145.3|43165.3|43145.3|43150.3|43130.3|4
1637941540000|2021-11-26 15:45:40|43160.3|43140.3|43152.8|43132.8|43160.3|43140.3|43152.8|43132.8|9
1637941550000|2021-11-26 15:45:50|43150.3|43130.3|43147.8|43127.8|43150.3|43130.3|43147.8|43127.8|1
1637941560000|2021-11-26 15:46:00|43145.4|43125.4|43147.8|43127.8|43147.8|43127.8|43137.8|43117.8|11
1637941570000|2021-11-26 15:46:10|43150.3|43130.3|43140.2|43120.2|43150.3|43130.3|43140.2|43120.2|20
1637941580000|2021-11-26 15:46:20|43135.3|43115.3|43147.8|43127.8|43147.8|43127.8|43135.3|43115.3|36
1637941590000|2021-11-26 15:46:30|43150.3|43130.3|43150.3|43130.3|43150.3|43130.3|43150.3|43130.3|31
1637941600000|2021-11-26 15:46:40|||||||||1
1637941610000|2021-11-26 15:46:50|43147.9|43127.9|43145.3|43125.3|43147.9|43127.9|43145.3|43125.3|2
1637941620000|2021-11-26 15:47:00|43142.8|43122.8|43150.3|43130.3|43152.8|43132.8|43142.8|43122.8|5
1637941630000|2021-11-26 15:47:10|43147.8|43127.8|43145.4|43125.4|43147.8|43127.8|43145.4|43125.4|0
1637941640000|2021-11-26 15:47:20|43145.3|43125.3|43140.4|43120.4|43145.3|43125.3|43140.4|43120.4|1
1637941650000|2021-11-26 15:47:30|43142.9|43122.9|43147.8|43127.8|43147.8|43127.8|43142.9|43122.9|1
1637941660000|2021-11-26 15:47:40|43150.2|43130.2|43152.9|43132.9|43152.9|43132.9|43147.8|43127.8|0
1637941670000|2021-11-26 15:47:50|43150.4|43130.4|43150.4|43130.4|43150.4|43130.4|43150.4|43130.4|1
1637941680000|2021-11-26 15:48:00|43148|43128|43147.8|43127.8|43148|43128|43145.3|43125.3|19
1637941690000|2021-11-26 15:48:10|43145.3|43125.3|43137.8|43117.8|43147.8|43127.8|43137.8|43117.8|6
1637941700000|2021-11-26 15:48:20|43140.3|43120.3|43150.3|43130.3|43150.3|43130.3|43140.3|43120.3|1
1637941710000|2021-11-26 15:48:30|43152.8|43132.8|43155.3|43135.3|43155.3|43135.3|43152.8|43132.8|0
1637941720000|2021-11-26 15:48:40|43157.8|43137.8|43160.3|43140.3|43160.3|43140.3|43157.8|43137.8|4
1637941730000|2021-11-26 15:48:50|43162.7|43142.7|43160.3|43140.3|43162.7|43142.7|43160.3|43140.3|1
1637941740000|2021-11-26 15:49:00|43157.8|43137.8|43160.3|43140.3|43160.3|43140.3|43157.8|43137.8|1
1637941750000|2021-11-26 15:49:10|43170.3|43150.3|43185.2|43165.2|43185.2|43165.2|43170.3|43150.3|9
1637941760000|2021-11-26 15:49:20|43180.2|43160.2|43175.3|43155.3|43180.2|43160.2|43175.2|43155.2|9
1637941770000|2021-11-26 15:49:30|43177.7|43157.7|43177.7|43157.7|43177.7|43157.7|43177.7|43157.7|6
1637941780000|2021-11-26 15:49:40|43172.7|43152.7|43172.7|43152.7|43172.7|43152.7|43170.3|43150.3|3
1637941790000|2021-11-26 15:49:50|43175.3|43155.3|43177.8|43157.8|43177.8|43157.8|43172.8|43152.8|6
1637941800000|2021-11-26 15:50:00|43175.3|43155.3|43165.2|43145.2|43177.8|43157.8|43165.2|43145.2|2
1637941810000|2021-11-26 15:50:10|43160.3|43140.3|43155.3|43135.3|43160.3|43140.3|43155.3|43135.3|0
1637941820000|2021-11-26 15:50:20|43152.8|43132.8|43155.3|43135.3|43155.3|43135.3|43152.8|43132.8|2
1637941830000|2021-11-26 15:50:30|43157.8|43137.8|43150.3|43130.3|43157.8|43137.8|43147.8|43127.8|2
1637941840000|2021-11-26 15:50:40|43147.8|43127.8|43137.8|43117.8|43147.8|43127.8|43137.8|43117.8|11
1637941850000|2021-11-26 15:50:50|43140.3|43120.3|43137.8|43117.8|43140.3|43120.3|43137.8|43117.8|2
1637941860000|2021-11-26 15:51:00|43140.3|43120.3|43140.2|43120.2|43145.3|43125.3|43140.2|43120.2|2
1637941870000|2021-11-26 15:51:10|43140.3|43120.3|43142.7|43122.7|43142.7|43122.7|43140.2|43120.2|27
1637941880000|2021-11-26 15:51:20|43140.3|43120.3|43142.7|43122.7|43142.7|43122.7|43140.3|43120.3|0
1637941890000|2021-11-26 15:51:30|43142.8|43122.8|43140.2|43120.2|43142.8|43122.8|43140.2|43120.2|1
1637941900000|2021-11-26 15:51:40|43142.7|43122.7|43137.7|43117.7|43142.7|43122.7|43137.7|43117.7|8
1637941910000|2021-11-26 15:51:50|43135.2|43115.2|43120.2|43100.2|43135.2|43115.2|43120.2|43100.2|3
1637941920000|2021-11-26 15:52:00|43120.3|43100.3|43125.2|43105.2|43125.2|43105.2|43120.3|43100.3|5
1637941930000|2021-11-26 15:52:10|43122.7|43102.7|43117.7|43097.7|43122.7|43102.7|43117.7|43097.7|1
1637941940000|2021-11-26 15:52:20|43120.2|43100.2|43120.2|43100.2|43120.2|43100.2|43120.2|43100.2|0
1637941950000|2021-11-26 15:52:30|43125.1|43105.1|43130.2|43110.2|43132.5|43112.5|43125.1|43105.1|3
1637941960000|2021-11-26 15:52:40|43127.7|43107.7|43127.7|43107.7|43127.7|43107.7|43127.7|43107.7|0
1637941970000|2021-11-26 15:52:50|43132.5|43112.5|43135.2|43115.2|43135.2|43115.2|43132.5|43112.5|7
1637941980000|2021-11-26 15:53:00|||||||||1
1637941990000|2021-11-26 15:53:10|43132.7|43112.7|43135.2|43115.2|43135.2|43115.2|43132.7|43112.7|5
1637942010000|2021-11-26 15:53:30|43132.7|43112.7|43130.2|43110.2|43132.7|43112.7|43127.8|43107.8|3
1637942020000|2021-11-26 15:53:40|43127.7|43107.7|43125.2|43105.2|43127.7|43107.7|43125.2|43105.2|11
1637942030000|2021-11-26 15:53:50|43122.7|43102.7|43122.7|43102.7|43122.7|43102.7|43120.2|43100.2|3
1637942040000|2021-11-26 15:54:00|43125.2|43105.2|43120.2|43100.2|43125.2|43105.2|43120.2|43100.2|4
1637942050000|2021-11-26 15:54:10|43117.7|43097.7|43115.2|43095.2|43117.7|43097.7|43115.2|43095.2|0
1637942060000|2021-11-26 15:54:20|43112.7|43092.7|43117.6|43097.6|43117.6|43097.6|43112.6|43092.6|3
1637942070000|2021-11-26 15:54:30|43120.1|43100.1|43120.1|43100.1|43120.1|43100.1|43120.1|43100.1|1
1637942080000|2021-11-26 15:54:40|||||||||1
1637942090000|2021-11-26 15:54:50|43115.2|43095.2|43115.2|43095.2|43115.2|43095.2|43112.8|43092.8|0
1637942100000|2021-11-26 15:55:00|43120.1|43100.1|43112.7|43092.7|43122.6|43102.6|43112.7|43092.7|1
1637942110000|2021-11-26 15:55:10|43110.2|43090.2|43105.2|43085.2|43110.2|43090.2|43105.2|43085.2|1
1637942120000|2021-11-26 15:55:20|43100.2|43080.2|43097.7|43077.7|43100.2|43080.2|43095.2|43075.2|5
1637942130000|2021-11-26 15:55:30|43097.6|43077.6|43097.6|43077.6|43097.6|43077.6|43095.2|43075.2|3
1637942140000|2021-11-26 15:55:40|43095.2|43075.2|43095.1|43075.1|43095.2|43075.2|43092.6|43072.6|17
1637942150000|2021-11-26 15:55:50|43090.2|43070.2|43090.2|43070.2|43090.2|43070.2|43087.7|43067.7|3
1637942160000|2021-11-26 15:56:00|43092.6|43072.6|43090.2|43070.2|43092.6|43072.6|43090.2|43070.2|1
1637942170000|2021-11-26 15:56:10|43090.1|43070.1|43085.2|43065.2|43090.2|43070.2|43085.2|43065.2|4
1637942180000|2021-11-26 15:56:20|43082.7|43062.7|43082.7|43062.7|43085.2|43065.2|43082.7|43062.7|0
1637942190000|2021-11-26 15:56:30|43082.5|43062.5|43072.6|43052.6|43082.5|43062.5|43070.2|43050.2|1
1637942200000|2021-11-26 15:56:40|43075.1|43055.1|43077.7|43057.7|43077.7|43057.7|43072.7|43052.7|5
1637942210000|2021-11-26 15:56:50|43080.1|43060.1|43082.7|43062.7|43085.1|43065.1|43077.6|43057.6|4
1637942220000|2021-11-26 15:57:00|43085.1|43065.1|43080.2|43060.2|43085.1|43065.1|43080.2|43060.2|1
1637942230000|2021-11-26 15:57:10|43077.8|43057.8|43075.2|43055.2|43077.8|43057.8|43075.2|43055.2|2
1637942240000|2021-11-26 15:57:20|43075.3|43055.3|43080.2|43060.2|43080.2|43060.2|43075.3|43055.3|4
1637942250000|2021-11-26 15:57:30|||||||||2
1637942260000|2021-11-26 15:57:40|43080.3|43060.3|43080.3|43060.3|43080.3|43060.3|43080.3|43060.3|1
1637942270000|2021-11-26 15:57:50|43080.2|43060.2|43080.2|43060.2|43080.2|43060.2|43080.2|43060.2|0
1637942280000|2021-11-26 15:58:00|43080.3|43060.3|43080.2|43060.2|43080.3|43060.3|43080.2|43060.2|3
1637942290000|2021-11-26 15:58:10|43080.3|43060.3|43080.3|43060.3|43080.3|43060.3|43080.3|43060.3|1
1637942300000|2021-11-26 15:58:20|43077.8|43057.8|43077.7|43057.7|43080.3|43060.3|43077.7|43057.7|2
1637942310000|2021-11-26 15:58:30|43075.3|43055.3|43072.8|43052.8|43075.3|43055.3|43072.8|43052.8|2
1637942320000|2021-11-26 15:58:40|43070.2|43050.2|43075.3|43055.3|43075.3|43055.3|43070.2|43050.2|8
1637942330000|2021-11-26 15:58:50|43075.2|43055.2|43072.7|43052.7|43075.2|43055.2|43072.7|43052.7|0
1637942340000|2021-11-26 15:59:00|43070.3|43050.3|43062.7|43042.7|43070.3|43050.3|43062.7|43042.7|2
1637942350000|2021-11-26 15:59:10|43060.2|43040.2|43060.2|43040.2|43060.2|43040.2|43057.7|43037.7|3
1637942360000|2021-11-26 15:59:20|43057.7|43037.7|43057.7|43037.7|43060.2|43040.2|43057.7|43037.7|6
1637942370000|2021-11-26 15:59:30|43055.3|43035.3|43055.2|43035.2|43057.7|43037.7|43052.7|43032.7|1
1637942380000|2021-11-26 15:59:40|43052.7|43032.7|43055.2|43035.2|43055.2|43035.2|43050.2|43030.2|11
1637942390000|2021-11-26 15:59:50|43057.6|43037.6|43060|43040|43062.5|43042.5|43057.6|43037.6|0
1637942400000|2021-11-26 16:00:00|43057.6|43037.6|43060.2|43040.2|43062.6|43042.6|43057.6|43037.6|7
1637942410000|2021-11-26 16:00:10|43057.7|43037.7|43055.2|43035.2|43060.2|43040.2|43055.2|43035.2|3
1637942420000|2021-11-26 16:00:20|43060.2|43040.2|43060.2|43040.2|43060.2|43040.2|43060.2|43040.2|2
1637942430000|2021-11-26 16:00:30|43057.7|43037.7|43055.2|43035.2|43057.7|43037.7|43055.2|43035.2|27
1637942440000|2021-11-26 16:00:40|43052.7|43032.7|43052.7|43032.7|43052.7|43032.7|43052.7|43032.7|6
1637942450000|2021-11-26 16:00:50|43052.6|43032.6|43050.2|43030.2|43052.6|43032.6|43050.2|43030.2|2
1637942460000|2021-11-26 16:01:00|43055.1|43035.1|43057.6|43037.6|43057.6|43037.6|43055.1|43035.1|6
1637942470000|2021-11-26 16:01:10|43055.2|43035.2|43055.2|43035.2|43057.6|43037.6|43055.2|43035.2|0
1637942480000|2021-11-26 16:01:20|43060.2|43040.2|43062.7|43042.7|43062.7|43042.7|43060.2|43040.2|11
1637942490000|2021-11-26 16:01:30|43065.2|43045.2|43062.7|43042.7|43065.2|43045.2|43062.7|43042.7|0
1637942500000|2021-11-26 16:01:40|43060.2|43040.2|43055.2|43035.2|43062.7|43042.7|43055.2|43035.2|3
1637942510000|2021-11-26 16:01:50|43055.1|43035.1|43055.1|43035.1|43055.1|43035.1|43055.1|43035.1|10
1637942520000|2021-11-26 16:02:00|43055.2|43035.2|43060.1|43040.1|43060.1|43040.1|43055.2|43035.2|65
1637942530000|2021-11-26 16:02:10|43060.2|43040.2|43085.2|43065.2|43085.2|43065.2|43060.1|43040.1|5
1637942540000|2021-11-26 16:02:20|43087.6|43067.6|43067.6|43047.6|43087.6|43067.6|43065.1|43045.1|12
1637942550000|2021-11-26 16:02:30|43065.2|43045.2|43067.6|43047.6|43067.6|43047.6|43062.7|43042.7|0
1637942560000|2021-11-26 16:02:40|43065.2|43045.2|43067.6|43047.6|43067.6|43047.6|43065.2|43045.2|0
1637942570000|2021-11-26 16:02:50|43070.2|43050.2|43067.6|43047.6|43070.2|43050.2|43067.6|43047.6|3
1637942580000|2021-11-26 16:03:00|43070.1|43050.1|43065.2|43045.2|43070.2|43050.2|43065.2|43045.2|6
1637942590000|2021-11-26 16:03:10|43062.7|43042.7|43062.7|43042.7|43062.7|43042.7|43060.3|43040.3|1
1637942600000|2021-11-26 16:03:20|43060.2|43040.2|43060.2|43040.2|43062.7|43042.7|43060.2|43040.2|3
1637942610000|2021-11-26 16:03:30|43057.7|43037.7|43055.1|43035.1|43057.7|43037.7|43052.6|43032.6|7
1637942620000|2021-11-26 16:03:40|43057.5|43037.5|43057.7|43037.7|43060.1|43040.1|43057.5|43037.5|6
1637942630000|2021-11-26 16:03:50|43060.1|43040.1|43060.1|43040.1|43060.1|43040.1|43057.6|43037.6|1
1637942640000|2021-11-26 16:04:00|43062.6|43042.6|43057.7|43037.7|43067.7|43047.7|43057.7|43037.7|6
1637942660000|2021-11-26 16:04:20|43055.2|43035.2|43055|43035|43055.2|43035.2|43052.6|43032.6|47
1637942670000|2021-11-26 16:04:30|43052.6|43032.6|43005.1|42985.1|43052.6|43032.6|42997.6|42977.6|80
1637942680000|2021-11-26 16:04:40|43007.5|42987.5|43015|42995|43017.4|42997.4|43007.5|42987.5|4
1637942690000|2021-11-26 16:04:50|43012.5|42992.5|43010.2|42990.2|43012.5|42992.5|43005.2|42985.2|13
1637942700000|2021-11-26 16:05:00|43007.7|42987.7|43015.2|42995.2|43015.2|42995.2|43007.7|42987.7|0
1637942710000|2021-11-26 16:05:10|43017.6|42997.6|43035.1|43015.1|43035.1|43015.1|43017.6|42997.6|4
1637942720000|2021-11-26 16:05:20|43037.6|43017.6|43037.6|43017.6|43037.6|43017.6|43037.6|43017.6|1
1637942730000|2021-11-26 16:05:30|43037.7|43017.7|43060.1|43040.1|43060.1|43040.1|43037.7|43017.7|7
1637942740000|2021-11-26 16:05:40|43062.5|43042.5|43072.7|43052.7|43075.2|43055.2|43062.5|43042.5|5
1637942750000|2021-11-26 16:05:50|43070.2|43050.2|43072.7|43052.7|43072.7|43052.7|43070.2|43050.2|3
1637942760000|2021-11-26 16:06:00|43070.2|43050.2|43057.7|43037.7|43070.2|43050.2|43057.5|43037.5|4
1637942770000|2021-11-26 16:06:10|43055.2|43035.2|43100.1|43080.1|43102.5|43082.5|43055.2|43035.2|7
1637942780000|2021-11-26 16:06:20|43100|43080|43077.8|43057.8|43100|43080|43077.8|43057.8|11
1637942790000|2021-11-26 16:06:30|43077.7|43057.7|43070|43050|43080.2|43060.2|43070|43050|7
1637942800000|2021-11-26 16:06:40|43067.5|43047.5|43040.2|43020.2|43067.5|43047.5|43040.1|43020.1|5
1637942810000|2021-11-26 16:06:50|43042.5|43022.5|43042.5|43022.5|43042.5|43022.5|43040|43020|2
1637942820000|2021-11-26 16:07:00|43042.6|43022.6|43050.2|43030.2|43055.1|43035.1|43042.6|43022.6|2
1637942830000|2021-11-26 16:07:10|43050|43030|43057.7|43037.7|43057.7|43037.7|43045.2|43025.2|4
1637942840000|2021-11-26 16:07:20|43055.2|43035.2|43050.1|43030.1|43057.7|43037.7|43047.7|43027.7|4
1637942850000|2021-11-26 16:07:30|43050.2|43030.2|43045.2|43025.2|43050.2|43030.2|43045.2|43025.2|2
1637942860000|2021-11-26 16:07:40|43042.7|43022.7|43032.8|43012.8|43042.7|43022.7|43032.8|43012.8|2
1637942870000|2021-11-26 16:07:50|43032.7|43012.7|43025.2|43005.2|43032.7|43012.7|43025.2|43005.2|1
1637942880000|2021-11-26 16:08:00|43022.8|43002.8|43022.7|43002.7|43027.7|43007.7|43022.7|43002.7|10
1637942890000|2021-11-26 16:08:10|43020.2|43000.2|43015.3|42995.3|43020.2|43000.2|43015.3|42995.3|1
1637942900000|2021-11-26 16:08:20|43017.7|42997.7|43022.7|43002.7|43022.7|43002.7|43012.7|42992.7|5
1637942910000|2021-11-26 16:08:30|43020.2|43000.2|43020.2|43000.2|43022.7|43002.7|43020.2|43000.2|2
1637942920000|2021-11-26 16:08:40|43017.7|42997.7|43022.7|43002.7|43025.2|43005.2|43017.7|42997.7|0
1637942930000|2021-11-26 16:08:50|43020.2|43000.2|43020.2|43000.2|43020.2|43000.2|43017.8|42997.8|1
1637942940000|2021-11-26 16:09:00|43017.7|42997.7|43022.7|43002.7|43022.8|43002.8|43017.7|42997.7|12
1637942950000|2021-11-26 16:09:10|43020.2|43000.2|43022.7|43002.7|43022.7|43002.7|43020.2|43000.2|3
1637942960000|2021-11-26 16:09:20|43025.2|43005.2|43025.2|43005.2|43025.2|43005.2|43025.2|43005.2|2
1637942970000|2021-11-26 16:09:30|43022.7|43002.7|43022.7|43002.7|43022.7|43002.7|43022.6|43002.6|1
1637942980000|2021-11-26 16:09:40|43025.2|43005.2|43025.2|43005.2|43025.2|43005.2|43025.2|43005.2|0
1637942990000|2021-11-26 16:09:50|||||||||3
1637943000000|2021-11-26 16:10:00|43027.6|43007.6|43032.7|43012.7|43037.5|43017.5|43027.6|43007.6|6
1637943010000|2021-11-26 16:10:10|43035.1|43015.1|43030.2|43010.2|43035.2|43015.2|43030.2|43010.2|1
1637943030000|2021-11-26 16:10:30|||||||||1
1637943040000|2021-11-26 16:10:40|43020.1|43000.1|43015.2|42995.2|43020.1|43000.1|43012.7|42992.7|5
1637943050000|2021-11-26 16:10:50|43012.7|42992.7|43010.2|42990.2|43012.7|42992.7|43010.1|42990.1|8
1637943060000|2021-11-26 16:11:00|43015.1|42995.1|43017.9|42997.9|43022.8|43002.8|43015.1|42995.1|18
1637943070000|2021-11-26 16:11:10|43020.3|43000.3|43020.3|43000.3|43020.3|43000.3|43017.8|42997.8|2
1637943080000|2021-11-26 16:11:20|43025.3|43005.3|43022.9|43002.9|43025.3|43005.3|43022.9|43002.9|3
1637943090000|2021-11-26 16:11:30|43022.8|43002.8|43022.9|43002.9|43022.9|43002.9|43017.9|42997.9|0
1637943100000|2021-11-26 16:11:40|43020.4|43000.4|43020.4|43000.4|43022.9|43002.9|43017.9|42997.9|1
1637943110000|2021-11-26 16:11:50|43017.9|42997.9|43015.3|42995.3|43017.9|42997.9|43015.3|42995.3|2
1637943120000|2021-11-26 16:12:00|43015.4|42995.4|43015.4|42995.4|43020.3|43000.3|43015.4|42995.4|0
1637943130000|2021-11-26 16:12:10|43015.3|42995.3|43010.4|42990.4|43015.4|42995.4|43010.4|42990.4|1
1637943140000|2021-11-26 16:12:20|43015.2|42995.2|43015.3|42995.3|43015.3|42995.3|43015.2|42995.2|2
1637943150000|2021-11-26 16:12:30|43017.8|42997.8|43015.3|42995.3|43017.8|42997.8|43015.3|42995.3|1
1637943160000|2021-11-26 16:12:40|43012.9|42992.9|43015.3|42995.3|43015.3|42995.3|43012.9|42992.9|1
1637943170000|2021-11-26 16:12:50|43012.9|42992.9|43015.3|42995.3|43015.3|42995.3|43012.9|42992.9|0
1637943180000|2021-11-26 16:13:00|43012.9|42992.9|43010.4|42990.4|43017.9|42997.9|43010.4|42990.4|4
1637943190000|2021-11-26 16:13:10|43012.8|42992.8|43017.9|42997.9|43017.9|42997.9|43012.8|42992.8|11
1637943200000|2021-11-26 16:13:20|43022.8|43002.8|43020.3|43000.3|43022.8|43002.8|43020.3|43000.3|0
1637943210000|2021-11-26 16:13:30|43017.9|42997.9|43017.9|42997.9|43017.9|42997.9|43017.9|42997.9|3
1637943220000|2021-11-26 16:13:40|43017.8|42997.8|43012.8|42992.8|43017.8|42997.8|43012.8|42992.8|11
1637943230000|2021-11-26 16:13:50|43015.3|42995.3|43015.3|42995.3|43015.3|42995.3|43012.8|42992.8|0
1637943240000|2021-11-26 16:14:00|43015.4|42995.4|43017.9|42997.9|43017.9|42997.9|43015.4|42995.4|0
1637943250000|2021-11-26 16:14:10|43020.4|43000.4|43022.9|43002.9|43025.3|43005.3|43020.3|43000.3|21
1637943260000|2021-11-26 16:14:20|43025.3|43005.3|43022.9|43002.9|43025.4|43005.4|43022.8|43002.8|4
1637943270000|2021-11-26 16:14:30|43025.4|43005.4|43022.9|43002.9|43025.4|43005.4|43017.9|42997.9|1
1637943280000|2021-11-26 16:14:40|43020.4|43000.4|43010.4|42990.4|43020.4|43000.4|43010.4|42990.4|7
1637943290000|2021-11-26 16:14:50|||||||||69
1637943300000|2021-11-26 16:15:00|43015.4|42995.4|43022.9|43002.9|43022.9|43002.9|43015.4|42995.4|22
1637943310000|2021-11-26 16:15:10|43025.4|43005.4|43015.4|42995.4|43025.4|43005.4|43015.4|42995.4|6
1637943320000|2021-11-26 16:15:20|43017.9|42997.9|43020.4|43000.4|43020.4|43000.4|43017.9|42997.9|6
1637943330000|2021-11-26 16:15:30|43025.4|43005.4|43025.4|43005.4|43025.4|43005.4|43025.4|43005.4|6
1637943340000|2021-11-26 16:15:40|43022.9|43002.9|43020.4|43000.4|43022.9|43002.9|43020.4|43000.4|4
1637943360000|2021-11-26 16:16:00|43022.9|43002.9|43015.4|42995.4|43025.4|43005.4|43015.4|42995.4|1
1637943370000|2021-11-26 16:16:10|43012.9|42992.9|43012.9|42992.9|43012.9|42992.9|43012.9|42992.9|1
1637943380000|2021-11-26 16:16:20|43010.3|42990.3|42995.5|42975.5|43010.3|42990.3|42992.9|42972.9|9
1637943390000|2021-11-26 16:16:30|42998|42978|42995.4|42975.4|42998|42978|42995.4|42975.4|3
1637943400000|2021-11-26 16:16:40|42992.9|42972.9|42992.9|42972.9|42992.9|42972.9|42992.9|42972.9|23
1637943410000|2021-11-26 16:16:50|42990.4|42970.4|42995.4|42975.4|42995.4|42975.4|42990.4|42970.4|24
1637943420000|2021-11-26 16:17:00|||||||||1
1637943430000|2021-11-26 16:17:10|42993|42973|42985.5|42965.5|42993|42973|42985.5|42965.5|0
1637943440000|2021-11-26 16:17:20|42983.1|42963.1|42980.5|42960.5|42985.4|42965.4|42980.5|42960.5|4
1637943450000|2021-11-26 16:17:30|42980.4|42960.4|42980.6|42960.6|42980.6|42960.6|42978.1|42958.1|12
1637943460000|2021-11-26 16:17:40|42978.1|42958.1|42978.1|42958.1|42980.6|42960.6|42978.1|42958.1|34
1637943470000|2021-11-26 16:17:50|42970.7|42950.7|42968.2|42948.2|42973.2|42953.2|42963.2|42943.2|14
1637943480000|2021-11-26 16:18:00|42970.7|42950.7|42975.7|42955.7|42975.8|42955.8|42970.7|42950.7|46
1637943490000|2021-11-26 16:18:10|42975.8|42955.8|42975.7|42955.7|42975.8|42955.8|42973.2|42953.2|52
1637943500000|2021-11-26 16:18:20|42973.3|42953.3|42970.8|42950.8|42973.3|42953.3|42970.8|42950.8|8
1637943510000|2021-11-26 16:18:30|42970.9|42950.9|42965.9|42945.9|42970.9|42950.9|42965.9|42945.9|7
1637943520000|2021-11-26 16:18:40|42963.5|42943.5|42968.3|42948.3|42968.3|42948.3|42963.3|42943.3|186
1637943530000|2021-11-26 16:18:50|42968.2|42948.2|42965.7|42945.7|42968.2|42948.2|42965.7|42945.7|5
1637943540000|2021-11-26 16:19:00|42970.7|42950.7|42978.1|42958.1|42978.1|42958.1|42970.7|42950.7|11
1637943550000|2021-11-26 16:19:10|42975.6|42955.6|42983.1|42963.1|42983.1|42963.1|42975.6|42955.6|1
1637943560000|2021-11-26 16:19:20|42985.6|42965.6|42985.6|42965.6|42985.6|42965.6|42985.6|42965.6|1
1637943570000|2021-11-26 16:19:30|42983.1|42963.1|42985.6|42965.6|42985.6|42965.6|42983.1|42963.1|1
1637943580000|2021-11-26 16:19:40|42985.7|42965.7|42988.2|42968.2|42990.6|42970.6|42985.7|42965.7|1
1637943590000|2021-11-26 16:19:50|42990.7|42970.7|43000.7|42980.7|43003.2|42983.2|42990.7|42970.7|6
1637943600000|2021-11-26 16:20:00|43003.2|42983.2|43005.7|42985.7|43005.7|42985.7|43000.7|42980.7|2
1637943610000|2021-11-26 16:20:10|43003.2|42983.2|42990.7|42970.7|43005.7|42985.7|42990.7|42970.7|3
1637943620000|2021-11-26 16:20:20|42988.2|42968.2|42988.2|42968.2|42988.2|42968.2|42988.2|42968.2|1
1637943630000|2021-11-26 16:20:30|42990.7|42970.7|42998.1|42978.1|42998.1|42978.1|42990.7|42970.7|0
1637943640000|2021-11-26 16:20:40|42998.2|42978.2|43000.6|42980.6|43000.7|42980.7|42998.1|42978.1|9
1637943650000|2021-11-26 16:20:50|42998.2|42978.2|42988.2|42968.2|42998.2|42978.2|42988.2|42968.2|8
1637943660000|2021-11-26 16:21:00|42985.8|42965.8|42985.8|42965.8|42985.8|42965.8|42985.8|42965.8|3
1637943670000|2021-11-26 16:21:10|42988.2|42968.2|42983.3|42963.3|42988.2|42968.2|42983.3|42963.3|0
1637943680000|2021-11-26 16:21:20|||||||||1
1637943690000|2021-11-26 16:21:30|42983.2|42963.2|42973.4|42953.4|42983.2|42963.2|42970.9|42950.9|7
1637943700000|2021-11-26 16:21:40|42970.9|42950.9|42970.9|42950.9|42970.9|42950.9|42970.9|42950.9|7
1637943710000|2021-11-26 16:21:50|||||||||1
1637943720000|2021-11-26 16:22:00|42968.4|42948.4|42973.3|42953.3|42973.3|42953.3|42968.4|42948.4|1
1637943730000|2021-11-26 16:22:10|42970.9|42950.9|42970.9|42950.9|42973.3|42953.3|42970.9|42950.9|0
1637943740000|2021-11-26 16:22:20|42973.3|42953.3|42968.4|42948.4|42973.4|42953.4|42968.4|42948.4|3
1637943750000|2021-11-26 16:22:30|42965.9|42945.9|42968.4|42948.4|42968.4|42948.4|42965.9|42945.9|10
1637943770000|2021-11-26 16:22:50|42965.9|42945.9|42968.4|42948.4|42973.4|42953.4|42965.9|42945.9|1
1637943780000|2021-11-26 16:23:00|42965.9|42945.9|42980.9|42960.9|42983.4|42963.4|42965.9|42945.9|7
1637943790000|2021-11-26 16:23:10|42983.4|42963.4|42983.4|42963.4|42983.4|42963.4|42980.9|42960.9|1
1637943800000|2021-11-26 16:23:20|42985.9|42965.9|42983.5|42963.5|42985.9|42965.9|42983.5|42963.5|5
1637943810000|2021-11-26 16:23:30|42983.4|42963.4|42985.9|42965.9|42985.9|42965.9|42983.4|42963.4|13
1637943820000|2021-11-26 16:23:40|42980.9|42960.9|42980.9|42960.9|42980.9|42960.9|42980.9|42960.9|2
1637943830000|2021-11-26 16:23:50|||||||||1
1637943840000|2021-11-26 16:24:00|42978.4|42958.4|42985.8|42965.8|42990.8|42970.8|42975.9|42955.9|4
1637943850000|2021-11-26 16:24:10|42988.3|42968.3|42990.8|42970.8|42990.8|42970.8|42988.3|42968.3|10
1637943860000|2021-11-26 16:24:20|42990.9|42970.9|42990.9|42970.9|42990.9|42970.9|42990.9|42970.9|2
1637943870000|2021-11-26 16:24:30|||||||||16
1637943880000|2021-11-26 16:24:40|42995.9|42975.9|42995.9|42975.9|42995.9|42975.9|42995.9|42975.9|3
1637943890000|2021-11-26 16:24:50|42991.1|42971.1|42990.9|42970.9|42995.9|42975.9|42990.9|42970.9|6
1637943900000|2021-11-26 16:25:00|42988.4|42968.4|42988.4|42968.4|42990.9|42970.9|42988.4|42968.4|13
1637943910000|2021-11-26 16:25:10|42990.9|42970.9|42995.9|42975.9|42995.9|42975.9|42990.9|42970.9|3
1637943920000|2021-11-26 16:25:20|42993.4|42973.4|42996.1|42976.1|42998.4|42978.4|42993.4|42973.4|10
1637943930000|2021-11-26 16:25:30|42998.5|42978.5|42998.5|42978.5|42998.5|42978.5|42998.5|42978.5|1
1637943940000|2021-11-26 16:25:40|42996.1|42976.1|42995.9|42975.9|42996.1|42976.1|42995.9|42975.9|0
1637943950000|2021-11-26 16:25:50|42993.5|42973.5|42990.9|42970.9|42993.5|42973.5|42990.9|42970.9|1
1637943960000|2021-11-26 16:26:00|42988.4|42968.4|42993.5|42973.5|42993.5|42973.5|42986|42966|10
1637943970000|2021-11-26 16:26:10|42991.1|42971.1|42993.6|42973.6|42996|42976|42991|42971|59
1637943980000|2021-11-26 16:26:20|42991.1|42971.1|42986.2|42966.2|42991.1|42971.1|42986.2|42966.2|6
1637943990000|2021-11-26 16:26:30|42986.1|42966.1|42973.6|42953.6|42986.1|42966.1|42973.6|42953.6|5
1637944000000|2021-11-26 16:26:40|42976.1|42956.1|42976.1|42956.1|42976.1|42956.1|42976.1|42956.1|6
1637944020000|2021-11-26 16:27:00|42973.6|42953.6|42976.1|42956.1|42976.1|42956.1|42971.1|42951.1|7
1637944030000|2021-11-26 16:27:10|42978.5|42958.5|42978.6|42958.6|42978.6|42958.6|42976.1|42956.1|2
1637944040000|2021-11-26 16:27:20|42981.1|42961.1|42975.9|42955.9|42981.1|42961.1|42975.9|42955.9|6
1637944050000|2021-11-26 16:27:30|42973.5|42953.5|42973.5|42953.5|42973.5|42953.5|42973.5|42953.5|1
1637944060000|2021-11-26 16:27:40|42975.9|42955.9|42976.1|42956.1|42976.1|42956.1|42975.9|42955.9|6
1637944070000|2021-11-26 16:27:50|42975.9|42955.9|42971|42951|42975.9|42955.9|42971|42951|0
1637944080000|2021-11-26 16:28:00|42971.1|42951.1|42986.1|42966.1|42986.1|42966.1|42971.1|42951.1|12
1637944090000|2021-11-26 16:28:10|42993.6|42973.6|42993.6|42973.6|42993.6|42973.6|42993.6|42973.6|2
1637944100000|2021-11-26 16:28:20|42996.1|42976.1|42996.1|42976.1|42996.1|42976.1|42996.1|42976.1|0
1637944110000|2021-11-26 16:28:30|||||||||4
1637944120000|2021-11-26 16:28:40|43001|42981|42991|42971|43001|42981|42991|42971|7
1637944140000|2021-11-26 16:29:00|42988.5|42968.5|42986.1|42966.1|42988.5|42968.5|42986.1|42966.1|1
1637944150000|2021-11-26 16:29:10|42988.5|42968.5|42991|42971|42993.4|42973.4|42988.5|42968.5|2
1637944160000|2021-11-26 16:29:20|42993.5|42973.5|42996.1|42976.1|42996.1|42976.1|42991|42971|19
1637944170000|2021-11-26 16:29:30|42998.5|42978.5|42998.4|42978.4|42998.5|42978.5|42995.9|42975.9|5
1637944180000|2021-11-26 16:29:40|43000.9|42980.9|42998.4|42978.4|43000.9|42980.9|42998.4|42978.4|1
1637944190000|2021-11-26 16:29:50|43000.9|42980.9|43000.9|42980.9|43000.9|42980.9|43000.9|42980.9|0
1637944200000|2021-11-26 16:30:00|42998.4|42978.4|43013.4|42993.4|43013.4|42993.4|42998.4|42978.4|8
1637944210000|2021-11-26 16:30:10|43015.9|42995.9|43010.9|42990.9|43015.9|42995.9|43010.9|42990.9|6
1637944220000|2021-11-26 16:30:20|43013.4|42993.4|43013.4|42993.4|43013.4|42993.4|43013.4|42993.4|2
1637944230000|2021-11-26 16:30:30|43010.9|42990.9|43010.9|42990.9|43013.4|42993.4|43010.9|42990.9|0
1637944240000|2021-11-26 16:30:40|43013.4|42993.4|43018.4|42998.4|43018.5|42998.5|43010.9|42990.9|2
1637944250000|2021-11-26 16:30:50|43018.5|42998.5|43033.4|43013.4|43033.4|43013.4|43018.5|42998.5|5
1637944260000|2021-11-26 16:31:00|43035.9|43015.9|43030.9|43010.9|43035.9|43015.9|43030.9|43010.9|1
1637944270000|2021-11-26 16:31:10|43033.4|43013.4|43030.9|43010.9|43033.4|43013.4|43030.9|43010.9|6
1637944280000|2021-11-26 16:31:20|43031|43011|43023.5|43003.5|43031|43011|43023.5|43003.5|15
1637944290000|2021-11-26 16:31:30|43025.9|43005.9|43021|43001|43025.9|43005.9|43021|43001|3
1637944300000|2021-11-26 16:31:40|43015.9|42995.9|43015.9|42995.9|43015.9|42995.9|43013.4|42993.4|0
1637944320000|2021-11-26 16:32:00|||||||||2
1637944330000|2021-11-26 16:32:10|43013.4|42993.4|43028.2|43008.2|43028.3|43008.3|43013.4|42993.4|40
1637944340000|2021-11-26 16:32:20|43028.1|43008.1|43010.7|42990.7|43028.1|43008.1|43010.7|42990.7|4
1637944350000|2021-11-26 16:32:30|43005.7|42985.7|43005.7|42985.7|43005.7|42985.7|43005.7|42985.7|1
1637944360000|2021-11-26 16:32:40|43003.2|42983.2|42998.2|42978.2|43003.2|42983.2|42998.2|42978.2|1
1637944370000|2021-11-26 16:32:50|42995.7|42975.7|42990.7|42970.7|42995.7|42975.7|42990.7|42970.7|10
1637944380000|2021-11-26 16:33:00|42988.2|42968.2|42985.8|42965.8|42990.7|42970.7|42985.8|42965.8|5
1637944390000|2021-11-26 16:33:10|42983.3|42963.3|42983.3|42963.3|42983.3|42963.3|42983.3|42963.3|0
1637944400000|2021-11-26 16:33:20|42980.9|42960.9|42978.4|42958.4|42980.9|42960.9|42978.4|42958.4|2
1637944410000|2021-11-26 16:33:30|42978.3|42958.3|42968.4|42948.4|42978.3|42958.3|42968.4|42948.4|1
1637944420000|2021-11-26 16:33:40|42970.8|42950.8|42965.8|42945.8|42970.8|42950.8|42965.8|42945.8|1
1637944430000|2021-11-26 16:33:50|||||||||2
1637944440000|2021-11-26 16:34:00|42968.2|42948.2|42973.3|42953.3|42973.3|42953.3|42968.2|42948.2|4
1637944450000|2021-11-26 16:34:10|42973.2|42953.2|42970.8|42950.8|42973.2|42953.2|42970.8|42950.8|0
1637944460000|2021-11-26 16:34:20|42973.2|42953.2|42973.2|42953.2|42973.2|42953.2|42973.2|42953.2|2
1637944470000|2021-11-26 16:34:30|42970.8|42950.8|42968.3|42948.3|42970.8|42950.8|42965.8|42945.8|6
1637944480000|2021-11-26 16:34:40|42968.2|42948.2|42965.7|42945.7|42968.3|42948.3|42965.7|42945.7|3
1637944490000|2021-11-26 16:34:50|42970.7|42950.7|42968.2|42948.2|42970.7|42950.7|42968.2|42948.2|4
1637944500000|2021-11-26 16:35:00|42968.3|42948.3|42975.9|42955.9|42975.9|42955.9|42968.3|42948.3|8
1637944510000|2021-11-26 16:35:10|42978.3|42958.3|42975.8|42955.8|42978.3|42958.3|42975.8|42955.8|14
1637944520000|2021-11-26 16:35:20|42973.3|42953.3|42975.7|42955.7|42975.8|42955.8|42973.3|42953.3|1
1637944530000|2021-11-26 16:35:30|42973.3|42953.3|42975.7|42955.7|42975.7|42955.7|42973.3|42953.3|0
1637944540000|2021-11-26 16:35:40|42973.2|42953.2|42973.2|42953.2|42975.7|42955.7|42973.2|42953.2|0
1637944550000|2021-11-26 16:35:50|42975.7|42955.7|42978.2|42958.2|42978.2|42958.2|42975.7|42955.7|4
1637944560000|2021-11-26 16:36:00|42980.7|42960.7|42978.3|42958.3|42980.7|42960.7|42978.3|42958.3|2
1637944570000|2021-11-26 16:36:10|42978.2|42958.2|42978.2|42958.2|42978.2|42958.2|42978.2|42958.2|0
1637944580000|2021-11-26 16:36:20|42973.4|42953.4|42973.4|42953.4|42973.4|42953.4|42973.4|42953.4|2
1637944590000|2021-11-26 16:36:30|42970.9|42950.9|42968.4|42948.4|42970.9|42950.9|42968.4|42948.4|4
1637944600000|2021-11-26 16:36:40|42965.9|42945.9|42963.4|42943.4|42965.9|42945.9|42963.4|42943.4|17
1637944610000|2021-11-26 16:36:50|42963.5|42943.5|42963.4|42943.4|42963.5|42943.5|42963.4|42943.4|7
1637944620000|2021-11-26 16:37:00|42965.9|42945.9|42968.4|42948.4|42968.4|42948.4|42965.9|42945.9|7
1637944630000|2021-11-26 16:37:10|42970.9|42950.9|42973.4|42953.4|42973.4|42953.4|42970.9|42950.9|11
1637944640000|2021-11-26 16:37:20|42973.3|42953.3|42970.9|42950.9|42973.3|42953.3|42970.9|42950.9|0
1637944650000|2021-11-26 16:37:30|42973.4|42953.4|42973.3|42953.3|42973.4|42953.4|42973.3|42953.3|0
1637944660000|2021-11-26 16:37:40|42970.8|42950.8|42973.3|42953.3|42973.3|42953.3|42970.8|42950.8|4
1637944670000|2021-11-26 16:37:50|42970.8|42950.8|42965.8|42945.8|42970.8|42950.8|42965.8|42945.8|33
1637944680000|2021-11-26 16:38:00|42963.3|42943.3|42970.8|42950.8|42970.8|42950.8|42963.3|42943.3|11
1637944690000|2021-11-26 16:38:10|42970.7|42950.7|42970.7|42950.7|42970.7|42950.7|42968.3|42948.3|1
1637944700000|2021-11-26 16:38:20|42968.3|42948.3|42970.7|42950.7|42970.7|42950.7|42968.3|42948.3|0
1637944710000|2021-11-26 16:38:30|42968.2|42948.2|42968.3|42948.3|42968.3|42948.3|42968.2|42948.2|1
1637944720000|2021-11-26 16:38:40|42970.7|42950.7|42970.7|42950.7|42970.7|42950.7|42965.7|42945.7|0
1637944730000|2021-11-26 16:38:50|42965.8|42945.8|42963.3|42943.3|42973.2|42953.2|42963.3|42943.3|10
1637944740000|2021-11-26 16:39:00|42963.2|42943.2|42960.7|42940.7|42963.2|42943.2|42958.2|42938.2|1
1637944750000|2021-11-26 16:39:10|42963.2|42943.2|42963.3|42943.3|42963.3|42943.3|42963.2|42943.2|2
1637944760000|2021-11-26 16:39:20|42965.8|42945.8|42970.7|42950.7|42970.7|42950.7|42965.8|42945.8|4
1637944770000|2021-11-26 16:39:30|42970.8|42950.8|42970.7|42950.7|42973.2|42953.2|42970.7|42950.7|1
1637944780000|2021-11-26 16:39:40|42973.2|42953.2|42973.2|42953.2|42973.2|42953.2|42970.7|42950.7|1
1637944790000|2021-11-26 16:39:50|42970.7|42950.7|42973.2|42953.2|42973.2|42953.2|42970.7|42950.7|15
1637944800000|2021-11-26 16:40:00|42970.7|42950.7|42960.8|42940.8|42970.7|42950.7|42960.8|42940.8|2
1637944810000|2021-11-26 16:40:10|42958.3|42938.3|42965.7|42945.7|42968.1|42948.1|42958.3|42938.3|6
1637944820000|2021-11-26 16:40:20|42968.2|42948.2|42965.8|42945.8|42973.2|42953.2|42965.8|42945.8|2
1637944830000|2021-11-26 16:40:30|42965.7|42945.7|42963.2|42943.2|42965.7|42945.7|42960.7|42940.7|2
1637944840000|2021-11-26 16:40:40|42963.1|42943.1|42960.7|42940.7|42963.1|42943.1|42960.7|42940.7|4
1637944850000|2021-11-26 16:40:50|42963.2|42943.2|42968.2|42948.2|42968.2|42948.2|42963.1|42943.1|5
1637944860000|2021-11-26 16:41:00|42970.7|42950.7|42970.7|42950.7|42975.7|42955.7|42970.7|42950.7|1
1637944870000|2021-11-26 16:41:10|42968.2|42948.2|42960.7|42940.7|42968.2|42948.2|42960.7|42940.7|4
1637944880000|2021-11-26 16:41:20|42960.6|42940.6|42950.7|42930.7|42960.6|42940.6|42945.6|42925.6|29
1637944890000|2021-11-26 16:41:30|42948.3|42928.3|42948.1|42928.1|42948.3|42928.3|42948.1|42928.1|2
1637944900000|2021-11-26 16:41:40|42945.7|42925.7|42935.7|42915.7|42945.7|42925.7|42928.1|42908.1|42
1637944910000|2021-11-26 16:41:50|42935.8|42915.8|42943|42923|42945.5|42925.5|42935.8|42915.8|10
1637944920000|2021-11-26 16:42:00|42940.6|42920.6|42965.7|42945.7|42980.7|42960.7|42940.6|42920.6|18
1637944930000|2021-11-26 16:42:10|42968.2|42948.2|42973.1|42953.1|42975.7|42955.7|42968.2|42948.2|5
1637944940000|2021-11-26 16:42:20|42983.1|42963.1|42978|42958|42988|42968|42978|42958|6
1637944950000|2021-11-26 16:42:30|42975.6|42955.6|42973|42953|42978.1|42958.1|42970.6|42950.6|7
1637944960000|2021-11-26 16:42:40|42975.5|42955.5|42975.6|42955.6|42978.1|42958.1|42975.5|42955.5|0
1637944970000|2021-11-26 16:42:50|42978.1|42958.1|42980.6|42960.6|42980.6|42960.6|42975.6|42955.6|7
1637944980000|2021-11-26 16:43:00|42978.1|42958.1|42990.6|42970.6|42993|42973|42978.1|42958.1|18
1637944990000|2021-11-26 16:43:10|42993|42973|43018.1|42998.1|43018.1|42998.1|42993|42973|25
1637945000000|2021-11-26 16:43:20|43020.6|43000.6|43010.6|42990.6|43020.6|43000.6|43010.6|42990.6|4
1637945010000|2021-11-26 16:43:30|43003.1|42983.1|43015.6|42995.6|43018.1|42998.1|43003.1|42983.1|3
1637945020000|2021-11-26 16:43:40|43015.5|42995.5|43013.1|42993.1|43015.5|42995.5|43013.1|42993.1|4
1637945030000|2021-11-26 16:43:50|43010.6|42990.6|43018.1|42998.1|43018.1|42998.1|43010.6|42990.6|2
1637945040000|2021-11-26 16:44:00|43018|42998|43020.6|43000.6|43023.1|43003.1|43018|42998|2
1637945050000|2021-11-26 16:44:10|43023.1|43003.1|43030.6|43010.6|43030.6|43010.6|43023.1|43003.1|16
1637945060000|2021-11-26 16:44:20|43028.1|43008.1|43035.6|43015.6|43035.7|43015.7|43028.1|43008.1|15
1637945070000|2021-11-26 16:44:30|43033.2|43013.2|43035.8|43015.8|43035.8|43015.8|43033.2|43013.2|36
1637945080000|2021-11-26 16:44:40|43033.3|43013.3|43050.8|43030.8|43050.8|43030.8|43033.3|43013.3|16
1637945090000|2021-11-26 16:44:50|43055.8|43035.8|43053.3|43033.3|43055.8|43035.8|43050.8|43030.8|1
1637945100000|2021-11-26 16:45:00|43050.8|43030.8|43050.8|43030.8|43065.8|43045.8|43050.8|43030.8|16
1637945110000|2021-11-26 16:45:10|43053.3|43033.3|43055.8|43035.8|43055.8|43035.8|43048.3|43028.3|6
1637945120000|2021-11-26 16:45:20|43055.9|43035.9|43048.3|43028.3|43055.9|43035.9|43048.3|43028.3|9
1637945130000|2021-11-26 16:45:30|43050.8|43030.8|43048.3|43028.3|43050.8|43030.8|43045.8|43025.8|3
1637945140000|2021-11-26 16:45:40|43045.8|43025.8|43050.8|43030.8|43050.8|43030.8|43045.8|43025.8|4
1637945150000|2021-11-26 16:45:50|43048.3|43028.3|43043.4|43023.4|43050.8|43030.8|43043.4|43023.4|6
1637945160000|2021-11-26 16:46:00|43048.3|43028.3|43035.8|43015.8|43048.3|43028.3|43035.8|43015.8|9
1637945170000|2021-11-26 16:46:10|43033.3|43013.3|43030.8|43010.8|43033.3|43013.3|43030.8|43010.8|6
1637945180000|2021-11-26 16:46:20|43033.3|43013.3|43033.3|43013.3|43035.8|43015.8|43030.8|43010.8|8
1637945190000|2021-11-26 16:46:30|43030.8|43010.8|43033.3|43013.3|43033.3|43013.3|43030.8|43010.8|1
1637945200000|2021-11-26 16:46:40|43030.8|43010.8|43003.4|42983.4|43030.8|43010.8|43000.9|42980.9|18
1637945210000|2021-11-26 16:46:50|43008.3|42988.3|42990.9|42970.9|43008.3|42988.3|42983.3|42963.3|11
1637945220000|2021-11-26 16:47:00|42993.4|42973.4|43000.9|42980.9|43000.9|42980.9|42993.4|42973.4|23
1637945230000|2021-11-26 16:47:10|||||||||3
1637945240000|2021-11-26 16:47:20|42998.3|42978.3|42990.9|42970.9|42998.3|42978.3|42990.9|42970.9|0
1637945250000|2021-11-26 16:47:30|42990.8|42970.8|42985.8|42965.8|42990.8|42970.8|42985.8|42965.8|4
1637945260000|2021-11-26 16:47:40|42983.4|42963.4|42980.9|42960.9|42983.4|42963.4|42980.9|42960.9|3
1637945270000|2021-11-26 16:47:50|42981|42961|42973.6|42953.6|42983.4|42963.4|42973.6|42953.6|11
1637945280000|2021-11-26 16:48:00|42970.9|42950.9|42953.4|42933.4|42970.9|42950.9|42953.4|42933.4|9
1637945290000|2021-11-26 16:48:10|42953.5|42933.5|42966.1|42946.1|42966.1|42946.1|42953.5|42933.5|41
1637945300000|2021-11-26 16:48:20|42966|42946|42973.4|42953.4|42973.5|42953.5|42966|42946|7
1637945310000|2021-11-26 16:48:30|42971|42951|42968.4|42948.4|42973.4|42953.4|42968.4|42948.4|1
1637945320000|2021-11-26 16:48:40|42970.9|42950.9|42968.5|42948.5|42973.4|42953.4|42966|42946|0
1637945330000|2021-11-26 16:48:50|42966|42946|42963.5|42943.5|42968.5|42948.5|42963.4|42943.4|2
1637945340000|2021-11-26 16:49:00|42965.9|42945.9|42963.4|42943.4|42968.5|42948.5|42963.4|42943.4|2
1637945350000|2021-11-26 16:49:10|42960.9|42940.9|42960.9|42940.9|42973.4|42953.4|42960.9|42940.9|4
1637945360000|2021-11-26 16:49:20|42958.5|42938.5|42953.4|42933.4|42958.5|42938.5|42953.4|42933.4|25
1637945370000|2021-11-26 16:49:30|42950.9|42930.9|42945.9|42925.9|42950.9|42930.9|42945.9|42925.9|0
1637945380000|2021-11-26 16:49:40|42943.4|42923.4|42940.9|42920.9|42943.4|42923.4|42931|42911|2
1637945390000|2021-11-26 16:49:50|42938.5|42918.5|42928.4|42908.4|42938.5|42918.5|42928.4|42908.4|2
1637945400000|2021-11-26 16:50:00|42928.5|42908.5|42950.9|42930.9|42956|42936|42928.5|42908.5|12
1637945410000|2021-11-26 16:50:10|42951|42931|42950.9|42930.9|42953.4|42933.4|42950.9|42930.9|0
1637945420000|2021-11-26 16:50:20|42948.5|42928.5|42941|42921|42948.5|42928.5|42938.5|42918.5|7
1637945430000|2021-11-26 16:50:30|42940.9|42920.9|42945.9|42925.9|42948.4|42928.4|42940.9|42920.9|0
1637945440000|2021-11-26 16:50:40|42948.4|42928.4|42950.9|42930.9|42955.9|42935.9|42948.4|42928.4|1
1637945450000|2021-11-26 16:50:50|42953.4|42933.4|42948.4|42928.4|42958.4|42938.4|42948.4|42928.4|3
1637945460000|2021-11-26 16:51:00|42946|42926|42946|42926|42946|42926|42943.6|42923.6|9
1637945470000|2021-11-26 16:51:10|42948.4|42928.4|42950.9|42930.9|42950.9|42930.9|42948.4|42928.4|2
1637945480000|2021-11-26 16:51:20|42948.4|42928.4|42950.9|42930.9|42950.9|42930.9|42945.9|42925.9|0
1637945490000|2021-11-26 16:51:30|42948.4|42928.4|42948.4|42928.4|42948.4|42928.4|42948.4|42928.4|0
1637945500000|2021-11-26 16:51:40|42945.9|42925.9|42938.3|42918.3|42945.9|42925.9|42938.3|42918.3|6
1637945510000|2021-11-26 16:51:50|42935.8|42915.8|42930.8|42910.8|42938.3|42918.3|42930.8|42910.8|2
1637945520000|2021-11-26 16:52:00|42933.3|42913.3|42928.3|42908.3|42933.3|42913.3|42923.3|42903.3|8
1637945530000|2021-11-26 16:52:10|42925.8|42905.8|42925.8|42905.8|42930.8|42910.8|42925.8|42905.8|7
1637945540000|2021-11-26 16:52:20|42930.8|42910.8|42933.3|42913.3|42933.3|42913.3|42930.8|42910.8|1
1637945550000|2021-11-26 16:52:30|42930.9|42910.9|42928.3|42908.3|42933.3|42913.3|42928.3|42908.3|5
1637945560000|2021-11-26 16:52:40|42925.8|42905.8|42923.3|42903.3|42928.3|42908.3|42923.3|42903.3|1
1637945570000|2021-11-26 16:52:50|42925.8|42905.8|42925.8|42905.8|42928.3|42908.3|42923.3|42903.3|2
1637945580000|2021-11-26 16:53:00|42925.9|42905.9|42925.8|42905.8|42928.3|42908.3|42925.8|42905.8|5
1637945590000|2021-11-26 16:53:10|42923.3|42903.3|42928.3|42908.3|42928.3|42908.3|42923.3|42903.3|0
1637945600000|2021-11-26 16:53:20|42930.8|42910.8|42935.8|42915.8|42935.8|42915.8|42930.8|42910.8|7
1637945610000|2021-11-26 16:53:30|42933.3|42913.3|42930.8|42910.8|42933.3|42913.3|42930.8|42910.8|1
1637945620000|2021-11-26 16:53:40|42930.9|42910.9|42928.4|42908.4|42933.3|42913.3|42928.3|42908.3|0
1637945630000|2021-11-26 16:53:50|42930.8|42910.8|42938.3|42918.3|42940.8|42920.8|42930.8|42910.8|2
1637945640000|2021-11-26 16:54:00|42940.8|42920.8|42953.3|42933.3|42958.3|42938.3|42940.8|42920.8|2
1637945650000|2021-11-26 16:54:10|42950.8|42930.8|42950.8|42930.8|42953.3|42933.3|42950.8|42930.8|6
1637945660000|2021-11-26 16:54:20|42948.3|42928.3|42940.9|42920.9|42948.3|42928.3|42940.9|42920.9|0
1637945670000|2021-11-26 16:54:30|42943.3|42923.3|42933.3|42913.3|42943.4|42923.4|42933.3|42913.3|6
1637945680000|2021-11-26 16:54:40|||||||||5
1637945690000|2021-11-26 16:54:50|42930.8|42910.8|42930.8|42910.8|42930.8|42910.8|42930.8|42910.8|4
1637945700000|2021-11-26 16:55:00|42933.3|42913.3|42935.8|42915.8|42940.8|42920.8|42933.3|42913.3|16
1637945710000|2021-11-26 16:55:10|42933.3|42913.3|42935.9|42915.9|42935.9|42915.9|42933.3|42913.3|1
1637945720000|2021-11-26 16:55:20|42938.3|42918.3|42938.3|42918.3|42945.8|42925.8|42938.3|42918.3|2
1637945730000|2021-11-26 16:55:30|42935.8|42915.8|42935.8|42915.8|42935.8|42915.8|42935.8|42915.8|9
1637945740000|2021-11-26 16:55:40|42938.4|42918.4|42940.8|42920.8|42940.8|42920.8|42938.3|42918.3|9
1637945750000|2021-11-26 16:55:50|42938.3|42918.3|42943.3|42923.3|42943.3|42923.3|42938.3|42918.3|10
1637945760000|2021-11-26 16:56:00|42948.3|42928.3|42945.8|42925.8|42948.3|42928.3|42945.8|42925.8|2
1637945770000|2021-11-26 16:56:10|||||||||14
1637945780000|2021-11-26 16:56:20|42950.7|42930.7|42948.2|42928.2|42950.7|42930.7|42945.7|42925.7|8
1637945790000|2021-11-26 16:56:30|42948.3|42928.3|42950.6|42930.6|42950.7|42930.7|42945.7|42925.7|8
1637945800000|2021-11-26 16:56:40|42948.1|42928.1|42945.6|42925.6|42948.1|42928.1|42945.6|42925.6|1
1637945810000|2021-11-26 16:56:50|42943.1|42923.1|42943.1|42923.1|42945.6|42925.6|42943.1|42923.1|21
1637945820000|2021-11-26 16:57:00|42945.6|42925.6|42940.6|42920.6|42945.6|42925.6|42940.6|42920.6|16
1637945830000|2021-11-26 16:57:10|42943.1|42923.1|42940.6|42920.6|42945.6|42925.6|42940.6|42920.6|1
1637945840000|2021-11-26 16:57:20|42938.1|42918.1|42938.1|42918.1|42940.6|42920.6|42935.6|42915.6|9
1637945850000|2021-11-26 16:57:30|42940.6|42920.6|42940.5|42920.5|42940.6|42920.6|42938|42918|9
1637945860000|2021-11-26 16:57:40|42940.6|42920.6|42938.1|42918.1|42940.6|42920.6|42935.6|42915.6|5
1637945870000|2021-11-26 16:57:50|42940.6|42920.6|42938.1|42918.1|42940.6|42920.6|42933.2|42913.2|13
1637945880000|2021-11-26 16:58:00|42925.6|42905.6|42928.1|42908.1|42933.1|42913.1|42923.1|42903.1|11
1637945890000|2021-11-26 16:58:10|42930.6|42910.6|42928|42908|42930.6|42910.6|42928|42908|21
1637945900000|2021-11-26 16:58:20|42925.6|42905.6|42925.6|42905.6|42930.5|42910.5|42923.1|42903.1|1
1637945910000|2021-11-26 16:58:30|42920.7|42900.7|42920.7|42900.7|42920.7|42900.7|42920.7|42900.7|16
1637945920000|2021-11-26 16:58:40|42925.6|42905.6|42925.6|42905.6|42925.6|42905.6|42925.6|42905.6|18
1637945930000|2021-11-26 16:58:50|||||||||18
1637945940000|2021-11-26 16:59:00|42898.1|42878.1|42920.6|42900.6|42920.6|42900.6|42895.6|42875.6|18
1637945950000|2021-11-26 16:59:10|42920.9|42900.9|42925.6|42905.6|42925.6|42905.6|42920.7|42900.7|78
1637945960000|2021-11-26 16:59:20|42920.6|42900.6|42928.1|42908.1|42928.1|42908.1|42920.5|42900.5|35
1637945970000|2021-11-26 16:59:30|42928|42908|42928|42908|42928.2|42908.2|42925.5|42905.5|36
1637945980000|2021-11-26 16:59:40|42925.3|42905.3|42922.9|42902.9|42925.3|42905.3|42915.3|42895.3|49
1637945990000|2021-11-26 16:59:50|42923|42903|42922.8|42902.8|42928|42908|42920.3|42900.3|50
1637946000000|2021-11-26 17:00:00|42920.4|42900.4|42920.4|42900.4|42922.9|42902.9|42915.3|42895.3|12
1637946010000|2021-11-26 17:00:10|42920.3|42900.3|42912.9|42892.9|42920.3|42900.3|42912.9|42892.9|5
1637946020000|2021-11-26 17:00:20|42915.3|42895.3|42925.3|42905.3|42925.3|42905.3|42915.3|42895.3|3
1637946030000|2021-11-26 17:00:30|42925.4|42905.4|42925.5|42905.5|42928|42908|42925.4|42905.4|35
1637946040000|2021-11-26 17:00:40|42928|42908|42925.5|42905.5|42930.5|42910.5|42925.5|42905.5|1
1637946050000|2021-11-26 17:00:50|42928|42908|42925.4|42905.4|42928|42908|42923|42903|24
1637946060000|2021-11-26 17:01:00|42927.8|42907.8|42927.9|42907.9|42927.9|42907.9|42927.8|42907.8|0
1637946090000|2021-11-26 17:01:30|42928|42908|42930.5|42910.5|42930.5|42910.5|42928|42908|3
1637946100000|2021-11-26 17:01:40|42932.9|42912.9|42930.5|42910.5|42932.9|42912.9|42930.5|42910.5|1
1637946110000|2021-11-26 17:01:50|42932.9|42912.9|42930.5|42910.5|42932.9|42912.9|42930.5|42910.5|0
1637946120000|2021-11-26 17:02:00|42928|42908|42908|42888|42928|42908|42908|42888|18
1637946130000|2021-11-26 17:02:10|42905.5|42885.5|42905.6|42885.6|42905.6|42885.6|42900.6|42880.6|1
1637946140000|2021-11-26 17:02:20|42905.5|42885.5|42893|42873|42905.5|42885.5|42888.1|42868.1|4
1637946150000|2021-11-26 17:02:30|42893.1|42873.1|42883.1|42863.1|42893.1|42873.1|42883.1|42863.1|0
1637946160000|2021-11-26 17:02:40|42885.6|42865.6|42883.1|42863.1|42885.6|42865.6|42883.1|42863.1|2
1637946170000|2021-11-26 17:02:50|42880.5|42860.5|42888.1|42868.1|42888.1|42868.1|42875.6|42855.6|0
1637946180000|2021-11-26 17:03:00|42890.5|42870.5|42890.6|42870.6|42890.6|42870.6|42890.5|42870.5|0
1637946190000|2021-11-26 17:03:10|42890.5|42870.5|42898.1|42878.1|42898.1|42878.1|42888.1|42868.1|4
1637946200000|2021-11-26 17:03:20|42895.6|42875.6|42898.1|42878.1|42898.1|42878.1|42895.6|42875.6|1
1637946210000|2021-11-26 17:03:30|42900.6|42880.6|42900.7|42880.7|42900.8|42880.8|42898.2|42878.2|14
1637946220000|2021-11-26 17:03:40|42895.8|42875.8|42900.8|42880.8|42900.8|42880.8|42895.8|42875.8|0
1637946230000|2021-11-26 17:03:50|42903.3|42883.3|42913.3|42893.3|42913.3|42893.3|42903.3|42883.3|6
1637946240000|2021-11-26 17:04:00|42915.8|42895.8|42933.1|42913.1|42933.1|42913.1|42915.8|42895.8|1
1637946250000|2021-11-26 17:04:10|42930.6|42910.6|42933.3|42913.3|42933.3|42913.3|42930.6|42910.6|2
1637946260000|2021-11-26 17:04:20|42938.3|42918.3|42938.3|42918.3|42940.8|42920.8|42938.3|42918.3|1
1637946270000|2021-11-26 17:04:30|42938.4|42918.4|42950.7|42930.7|42950.7|42930.7|42938.4|42918.4|0
1637946280000|2021-11-26 17:04:40|42953.2|42933.2|42960.7|42940.7|42960.7|42940.7|42950.7|42930.7|1
1637946290000|2021-11-26 17:04:50|42960.8|42940.8|42968.2|42948.2|42968.2|42948.2|42960.8|42940.8|1
1637946300000|2021-11-26 17:05:00|42970.6|42950.6|42970.7|42950.7|42975.7|42955.7|42970.6|42950.6|3
1637946310000|2021-11-26 17:05:10|42965.7|42945.7|42965.7|42945.7|42965.7|42945.7|42965.7|42945.7|0
1637946320000|2021-11-26 17:05:20|42963.2|42943.2|42965.7|42945.7|42965.7|42945.7|42963.2|42943.2|1
1637946330000|2021-11-26 17:05:30|42965.8|42945.8|42963.3|42943.3|42968.2|42948.2|42963.3|42943.3|0
1637946340000|2021-11-26 17:05:40|42963.2|42943.2|42963.2|42943.2|42963.2|42943.2|42963.2|42943.2|0
1637946350000|2021-11-26 17:05:50|42965.7|42945.7|42963.2|42943.2|42965.7|42945.7|42963.2|42943.2|1
1637946360000|2021-11-26 17:06:00|42963.3|42943.3|42958.2|42938.2|42965.7|42945.7|42958.2|42938.2|0
1637946370000|2021-11-26 17:06:10|42958.1|42938.1|42953.1|42933.1|42958.1|42938.1|42953.1|42933.1|0
1637946380000|2021-11-26 17:06:20|42943.2|42923.2|42928.2|42908.2|42943.2|42923.2|42925.7|42905.7|10
1637946390000|2021-11-26 17:06:30|42930.7|42910.7|42935.7|42915.7|42935.7|42915.7|42930.7|42910.7|0
1637946400000|2021-11-26 17:06:40|42938.2|42918.2|42935.7|42915.7|42938.2|42918.2|42935.7|42915.7|0
1637946410000|2021-11-26 17:06:50|||||||||4
1637946420000|2021-11-26 17:07:00|42940.7|42920.7|42933.2|42913.2|42940.7|42920.7|42933.2|42913.2|0
1637946440000|2021-11-26 17:07:20|42930.8|42910.8|42933.2|42913.2|42933.2|42913.2|42930.7|42910.7|1
1637946450000|2021-11-26 17:07:30|42935.7|42915.7|42935.8|42915.8|42935.8|42915.8|42935.7|42915.7|0
1637946460000|2021-11-26 17:07:40|42938.3|42918.3|42950.7|42930.7|42950.7|42930.7|42938.3|42918.3|1
1637946470000|2021-11-26 17:07:50|42950.6|42930.6|42950.6|42930.6|42950.6|42930.6|42950.6|42930.6|4
1637946480000|2021-11-26 17:08:00|42948.2|42928.2|42953.2|42933.2|42953.2|42933.2|42948.2|42928.2|0
1637946490000|2021-11-26 17:08:10|42950.7|42930.7|42948.2|42928.2|42950.7|42930.7|42948.2|42928.2|0
1637946500000|2021-11-26 17:08:20|42950.7|42930.7|42948.2|42928.2|42950.7|42930.7|42943.3|42923.3|0
1637946510000|2021-11-26 17:08:30|42945.8|42925.8|42943.3|42923.3|42948.2|42928.2|42943.3|42923.3|6
1637946520000|2021-11-26 17:08:40|42943.2|42923.2|42938.2|42918.2|42943.2|42923.2|42938.2|42918.2|0
1637946530000|2021-11-26 17:08:50|42940.7|42920.7|42935.7|42915.7|42940.7|42920.7|42935.7|42915.7|0
1637946540000|2021-11-26 17:09:00|||||||||3
1637946550000|2021-11-26 17:09:10|42933.2|42913.2|42933.2|42913.2|42933.2|42913.2|42930.7|42910.7|2
1637946560000|2021-11-26 17:09:20|42930.7|42910.7|42928.2|42908.2|42930.7|42910.7|42928.2|42908.2|0
1637946570000|2021-11-26 17:09:30|42928.1|42908.1|42915.7|42895.7|42928.1|42908.1|42915.7|42895.7|3
1637946580000|2021-11-26 17:09:40|42913.1|42893.1|42910.7|42890.7|42913.1|42893.1|42910.7|42890.7|1
1637946590000|2021-11-26 17:09:50|42910.8|42890.8|42910.7|42890.7|42913.2|42893.2|42910.7|42890.7|0
1637946600000|2021-11-26 17:10:00|42908.2|42888.2|42915.7|42895.7|42920.6|42900.6|42900.7|42880.7|5
1637946620000|2021-11-26 17:10:20|42915.8|42895.8|42930.6|42910.6|42930.6|42910.6|42915.8|42895.8|0
1637946630000|2021-11-26 17:10:30|42935.6|42915.6|42948.2|42928.2|42948.2|42928.2|42935.6|42915.6|2
1637946640000|2021-11-26 17:10:40|42945.7|42925.7|42948.2|42928.2|42950.7|42930.7|42945.7|42925.7|0
1637946650000|2021-11-26 17:10:50|42945.7|42925.7|42950.7|42930.7|42950.7|42930.7|42945.7|42925.7|0
1637946660000|2021-11-26 17:11:00|42950.6|42930.6|42953.1|42933.1|42953.1|42933.1|42950.6|42930.6|1
1637946670000|2021-11-26 17:11:10|42955.7|42935.7|42958.1|42938.1|42958.1|42938.1|42955.7|42935.7|3
1637946680000|2021-11-26 17:11:20|42960.7|42940.7|42980.7|42960.7|42980.7|42960.7|42960.7|42940.7|5
1637946690000|2021-11-26 17:11:30|42978.2|42958.2|42978.1|42958.1|42980.7|42960.7|42978.1|42958.1|1
1637946700000|2021-11-26 17:11:40|42970.8|42950.8|42963.2|42943.2|42970.8|42950.8|42963.2|42943.2|0
1637946710000|2021-11-26 17:11:50|42960.7|42940.7|42960.7|42940.7|42963.2|42943.2|42958.2|42938.2|0
1637946720000|2021-11-26 17:12:00|42958.2|42938.2|42958.2|42938.2|42960.7|42940.7|42958.2|42938.2|1
1637946730000|2021-11-26 17:12:10|42960.7|42940.7|42960.7|42940.7|42963.2|42943.2|42958.2|42938.2|0
1637946740000|2021-11-26 17:12:20|42958.2|42938.2|42958.2|42938.2|42958.3|42938.3|42958.2|42938.2|2
1637946750000|2021-11-26 17:12:30|42955.7|42935.7|42955.7|42935.7|42955.7|42935.7|42955.7|42935.7|1
1637946760000|2021-11-26 17:12:40|42958.1|42938.1|42965.7|42945.7|42965.7|42945.7|42958.1|42938.1|0
1637946770000|2021-11-26 17:12:50|||||||||1
1637946780000|2021-11-26 17:13:00|42970.7|42950.7|42965.7|42945.7|42975.7|42955.7|42965.7|42945.7|1
1637946790000|2021-11-26 17:13:10|42963.2|42943.2|42978.2|42958.2|42978.2|42958.2|42963.2|42943.2|0
1637946800000|2021-11-26 17:13:20|42983.1|42963.1|42975.6|42955.6|42985.7|42965.7|42975.6|42955.6|2
1637946810000|2021-11-26 17:13:30|42968.1|42948.1|42963.1|42943.1|42968.1|42948.1|42963.1|42943.1|2
1637946820000|2021-11-26 17:13:40|42965.6|42945.6|42970.6|42950.6|42970.6|42950.6|42965.6|42945.6|2
1637946830000|2021-11-26 17:13:50|42973.1|42953.1|42963.1|42943.1|42983|42963|42963.1|42943.1|4
1637946840000|2021-11-26 17:14:00|42960.6|42940.6|42958.1|42938.1|42963.1|42943.1|42958.1|42938.1|2
1637946850000|2021-11-26 17:14:10|42953.2|42933.2|42958.1|42938.1|42958.1|42938.1|42953.1|42933.1|1
1637946860000|2021-11-26 17:14:20|42955.6|42935.6|42955.6|42935.6|42955.6|42935.6|42955.6|42935.6|0
1637946880000|2021-11-26 17:14:40|42955.5|42935.5|42948.1|42928.1|42955.5|42935.5|42948.1|42928.1|5
1637946890000|2021-11-26 17:14:50|42953|42933|42953.1|42933.1|42953.1|42933.1|42953|42933|0
1637946900000|2021-11-26 17:15:00|42955.6|42935.6|42958.1|42938.1|42958.1|42938.1|42955.6|42935.6|0
1637946910000|2021-11-26 17:15:10|42955.6|42935.6|42953.1|42933.1|42955.6|42935.6|42953.1|42933.1|15
1637946920000|2021-11-26 17:15:20|42950.6|42930.6|42953.1|42933.1|42955.6|42935.6|42948.1|42928.1|0
1637946930000|2021-11-26 17:15:30|42950.7|42930.7|42950.7|42930.7|42953.1|42933.1|42948.3|42928.3|6
1637946940000|2021-11-26 17:15:40|||||||||2
1637946950000|2021-11-26 17:15:50|42950.8|42930.8|42955.8|42935.8|42955.8|42935.8|42950.8|42930.8|0
1637946960000|2021-11-26 17:16:00|42953.3|42933.3|42948.3|42928.3|42955.7|42935.7|42948.3|42928.3|1
1637946970000|2021-11-26 17:16:10|42945.8|42925.8|42948.2|42928.2|42950.7|42930.7|42945.8|42925.8|6
1637946980000|2021-11-26 17:16:20|42945.7|42925.7|42943.3|42923.3|42948.2|42928.2|42943.3|42923.3|1
1637946990000|2021-11-26 17:16:30|||||||||1
1637947000000|2021-11-26 17:16:40|42943.2|42923.2|42940.7|42920.7|42943.2|42923.2|42940.7|42920.7|1
1637947010000|2021-11-26 17:16:50|42940.8|42920.8|42945.8|42925.8|42945.8|42925.8|42938.2|42918.2|2
1637947030000|2021-11-26 17:17:10|42950.7|42930.7|42958.1|42938.1|42958.1|42938.1|42950.7|42930.7|3
1637947040000|2021-11-26 17:17:20|42955.7|42935.7|42958.2|42938.2|42958.2|42938.2|42955.7|42935.7|19
1637947050000|2021-11-26 17:17:30|42960.6|42940.6|42958.2|42938.2|42960.6|42940.6|42958.2|42938.2|0
1637947060000|2021-11-26 17:17:40|42960.6|42940.6|42963.1|42943.1|42963.1|42943.1|42960.6|42940.6|0
1637947070000|2021-11-26 17:17:50|42958.2|42938.2|42958.2|42938.2|42960.6|42940.6|42958.2|42938.2|0
1637947080000|2021-11-26 17:18:00|42960.6|42940.6|42963.2|42943.2|42963.2|42943.2|42960.6|42940.6|0
1637947090000|2021-11-26 17:18:10|42965.7|42945.7|42963.2|42943.2|42965.7|42945.7|42963.2|42943.2|2
1637947100000|2021-11-26 17:18:20|42965.7|42945.7|42968.2|42948.2|42968.2|42948.2|42965.7|42945.7|0
1637947120000|2021-11-26 17:18:40|42965.8|42945.8|42965.7|42945.7|42965.8|42945.8|42965.7|42945.7|2
1637947130000|2021-11-26 17:18:50|42965.8|42945.8|42965.8|42945.8|42965.8|42945.8|42965.8|42945.8|2
1637947140000|2021-11-26 17:19:00|42970.7|42950.7|42965.7|42945.7|42970.7|42950.7|42965.7|42945.7|0
1637947150000|2021-11-26 17:19:10|42970.6|42950.6|42965.7|42945.7|42970.6|42950.6|42965.7|42945.7|4
1637947160000|2021-11-26 17:19:20|42965.6|42945.6|42965.6|42945.6|42965.7|42945.7|42965.6|42945.6|1
1637947170000|2021-11-26 17:19:30|42963.2|42943.2|42963.2|42943.2|42963.2|42943.2|42963.2|42943.2|4
1637947180000|2021-11-26 17:19:40|42963.1|42943.1|42958.1|42938.1|42963.1|42943.1|42958.1|42938.1|0
1637947190000|2021-11-26 17:19:50|||||||||10
1637947200000|2021-11-26 17:20:00|42960.6|42940.6|42965.6|42945.6|42965.6|42945.6|42958.1|42938.1|3
1637947210000|2021-11-26 17:20:10|42965.5|42945.5|42965.6|42945.6|42965.6|42945.6|42965.5|42945.5|1
1637947220000|2021-11-26 17:20:20|42968.1|42948.1|42970.6|42950.6|42970.6|42950.6|42965.6|42945.6|0
1637947230000|2021-11-26 17:20:30|||||||||1
1637947250000|2021-11-26 17:20:50|42968.1|42948.1|42965.6|42945.6|42968.1|42948.1|42965.6|42945.6|2
1637947270000|2021-11-26 17:21:10|42970.5|42950.5|42970.6|42950.6|42970.6|42950.6|42970.5|42950.5|0
1637947280000|2021-11-26 17:21:20|||||||||2
1637947290000|2021-11-26 17:21:30|42973|42953|42978|42958|42978|42958|42973|42953|0
1637947300000|2021-11-26 17:21:40|42980.5|42960.5|42980.5|42960.5|42980.5|42960.5|42980.5|42960.5|0
1637947310000|2021-11-26 17:21:50|42980.6|42960.6|42980.6|42960.6|42980.6|42960.6|42980.6|42960.6|2
1637947320000|2021-11-26 17:22:00|42978.2|42958.2|42978.2|42958.2|42980.6|42960.6|42978.2|42958.2|0
1637947330000|2021-11-26 17:22:10|42980.6|42960.6|42980.6|42960.6|42980.6|42960.6|42980.6|42960.6|0
1637947340000|2021-11-26 17:22:20|||||||||1
1637947350000|2021-11-26 17:22:30|42983.2|42963.2|42988.1|42968.1|42988.1|42968.1|42983.2|42963.2|1
1637947360000|2021-11-26 17:22:40|42988.2|42968.2|42993.3|42973.3|42993.3|42973.3|42988.1|42968.1|7
1637947370000|2021-11-26 17:22:50|42993.2|42973.2|42993.2|42973.2|42995.7|42975.7|42993.2|42973.2|1
1637947380000|2021-11-26 17:23:00|42990.6|42970.6|42990.6|42970.6|42990.6|42970.6|42990.6|42970.6|0
1637947390000|2021-11-26 17:23:10|42985.7|42965.7|42985.6|42965.6|42985.7|42965.7|42985.6|42965.6|4
1637947400000|2021-11-26 17:23:20|42980.7|42960.7|42980.7|42960.7|42980.7|42960.7|42980.7|42960.7|2
1637947420000|2021-11-26 17:23:40|42975.7|42955.7|42975.6|42955.6|42975.7|42955.7|42975.6|42955.6|2
1637947430000|2021-11-26 17:23:50|42980.6|42960.6|42980.6|42960.6|42980.6|42960.6|42980.6|42960.6|0
1637947440000|2021-11-26 17:24:00|42990.5|42970.5|43000.6|42980.6|43000.6|42980.6|42990.5|42970.5|12
1637947450000|2021-11-26 17:24:10|43003.1|42983.1|43003.2|42983.2|43003.2|42983.2|43003.1|42983.1|4
1637947460000|2021-11-26 17:24:20|43005.7|42985.7|43015.7|42995.7|43015.7|42995.7|43005.7|42985.7|1
1637947470000|2021-11-26 17:24:30|43018.2|42998.2|43018.2|42998.2|43018.2|42998.2|43018.2|42998.2|0
1637947480000|2021-11-26 17:24:40|43015.7|42995.7|43018.2|42998.2|43018.2|42998.2|43015.7|42995.7|0
1637947490000|2021-11-26 17:24:50|43020.7|43000.7|43013.2|42993.2|43020.7|43000.7|43013.2|42993.2|0
1637947500000|2021-11-26 17:25:00|43015.7|42995.7|43015.8|42995.8|43015.8|42995.8|43010.8|42990.8|1
1637947510000|2021-11-26 17:25:10|43015.7|42995.7|43020.7|43000.7|43020.7|43000.7|43010.7|42990.7|1
1637947520000|2021-11-26 17:25:20|43023.2|43003.2|43033|43013|43033|43013|43023.2|43003.2|5
1637947530000|2021-11-26 17:25:30|43030.5|43010.5|43033|43013|43035.5|43015.5|43030.5|43010.5|3
1637947540000|2021-11-26 17:25:40|43033.1|43013.1|43033.1|43013.1|43033.1|43013.1|43033.1|43013.1|0
1637947560000|2021-11-26 17:26:00|43033.2|43013.2|43038.1|43018.1|43038.1|43018.1|43033|43013|2
1637947570000|2021-11-26 17:26:10|43038.2|43018.2|43040.7|43020.7|43040.7|43020.7|43038.2|43018.2|0
1637947580000|2021-11-26 17:26:20|43043.2|43023.2|43035.6|43015.6|43043.2|43023.2|43033.1|43013.1|1
1637947590000|2021-11-26 17:26:30|43038.1|43018.1|43038.1|43018.1|43038.1|43018.1|43033.1|43013.1|1
1637947600000|2021-11-26 17:26:40|43040.6|43020.6|43038.1|43018.1|43043.1|43023.1|43038.1|43018.1|0
1637947610000|2021-11-26 17:26:50|43040.6|43020.6|43038.1|43018.1|43040.6|43020.6|43035.7|43015.7|0
1637947620000|2021-11-26 17:27:00|43040.6|43020.6|43050.8|43030.8|43050.8|43030.8|43040.6|43020.6|2
1637947630000|2021-11-26 17:27:10|43050.7|43030.7|43060.7|43040.7|43060.8|43040.8|43050.7|43030.7|0
1637947640000|2021-11-26 17:27:20|||||||||1
1637947650000|2021-11-26 17:27:30|43063.3|43043.3|43065.7|43045.7|43065.7|43045.7|43063.3|43043.3|1
1637947660000|2021-11-26 17:27:40|43060.7|43040.7|43053.2|43033.2|43060.7|43040.7|43053.2|43033.2|1
1637947670000|2021-11-26 17:27:50|43055.7|43035.7|43055.7|43035.7|43055.7|43035.7|43053.2|43033.2|24
1637947680000|2021-11-26 17:28:00|43053.2|43033.2|43058.2|43038.2|43058.2|43038.2|43048.2|43028.2|1
1637947690000|2021-11-26 17:28:10|43055.7|43035.7|43060.7|43040.7|43060.7|43040.7|43055.7|43035.7|3
1637947700000|2021-11-26 17:28:20|43063.2|43043.2|43065.7|43045.7|43065.7|43045.7|43063.2|43043.2|0
1637947710000|2021-11-26 17:28:30|||||||||1
1637947720000|2021-11-26 17:28:40|43060.7|43040.7|43055.7|43035.7|43060.7|43040.7|43055.7|43035.7|0
1637947730000|2021-11-26 17:28:50|||||||||133
1637947750000|2021-11-26 17:29:10|||||||||1
1637947760000|2021-11-26 17:29:20|||||||||2
1637947770000|2021-11-26 17:29:30|43053.2|43033.2|43055.7|43035.7|43055.7|43035.7|43053.2|43033.2|1
1637947780000|2021-11-26 17:29:40|43058.2|43038.2|43058.1|43038.1|43060.6|43040.6|43055.7|43035.7|2
1637947790000|2021-11-26 17:29:50|43060.6|43040.6|43060.7|43040.7|43063.2|43043.2|43055.7|43035.7|11
1637947800000|2021-11-26 17:30:00|43063.2|43043.2|43065.7|43045.7|43065.7|43045.7|43063.2|43043.2|11
1637947810000|2021-11-26 17:30:10|43060.8|43040.8|43065.7|43045.7|43065.7|43045.7|43060.7|43040.7|0
1637947820000|2021-11-26 17:30:20|43063.2|43043.2|43068.2|43048.2|43068.2|43048.2|43063.2|43043.2|0
1637947830000|2021-11-26 17:30:30|43065.7|43045.7|43065.7|43045.7|43065.7|43045.7|43065.7|43045.7|3
1637947840000|2021-11-26 17:30:40|||||||||5
1637947860000|2021-11-26 17:31:00|43070.7|43050.7|43088.2|43068.2|43090.7|43070.7|43070.7|43050.7|4
1637947870000|2021-11-26 17:31:10|43090.7|43070.7|43095.8|43075.8|43105.5|43085.5|43090.7|43070.7|4
1637947880000|2021-11-26 17:31:20|43098.2|43078.2|43113.2|43093.2|43113.2|43093.2|43095.8|43075.8|11
1637947890000|2021-11-26 17:31:30|43113.3|43093.3|43118.2|43098.2|43118.2|43098.2|43113.3|43093.3|0
1637947900000|2021-11-26 17:31:40|43118.3|43098.3|43118.2|43098.2|43120.7|43100.7|43118.2|43098.2|2
1637947910000|2021-11-26 17:31:50|43115.7|43095.7|43110.8|43090.8|43115.7|43095.7|43110.7|43090.7|0
1637947920000|2021-11-26 17:32:00|43110.7|43090.7|43120.7|43100.7|43123.2|43103.2|43110.7|43090.7|1
1637947930000|2021-11-26 17:32:10|43123.2|43103.2|43118.2|43098.2|43123.2|43103.2|43118.2|43098.2|5
1637947940000|2021-11-26 17:32:20|43120.7|43100.7|43137.8|43117.8|43137.8|43117.8|43120.7|43100.7|0
1637947950000|2021-11-26 17:32:30|43137.9|43117.9|43125.7|43105.7|43137.9|43117.9|43120.7|43100.7|1
1637947960000|2021-11-26 17:32:40|43128.2|43108.2|43128.1|43108.1|43130.6|43110.6|43128.1|43108.1|1
1637947970000|2021-11-26 17:32:50|43133|43113|43133.1|43113.1|43133.1|43113.1|43133|43113|1
1637947980000|2021-11-26 17:33:00|43135.6|43115.6|43125.7|43105.7|43135.6|43115.6|43125.7|43105.7|1
1637947990000|2021-11-26 17:33:10|43120.7|43100.7|43120.7|43100.7|43123.2|43103.2|43120.7|43100.7|1
1637948010000|2021-11-26 17:33:30|43118.2|43098.2|43118.2|43098.2|43118.2|43098.2|43118.2|43098.2|0
1637948020000|2021-11-26 17:33:40|43113.2|43093.2|43113.2|43093.2|43115.7|43095.7|43113.2|43093.2|1
1637948030000|2021-11-26 17:33:50|43115.7|43095.7|43120.7|43100.7|43120.7|43100.7|43113.2|43093.2|0
1637948040000|2021-11-26 17:34:00|43120.8|43100.8|43130.6|43110.6|43133.1|43113.1|43120.8|43100.8|0
1637948050000|2021-11-26 17:34:10|43130.7|43110.7|43133.2|43113.2|43133.2|43113.2|43130.6|43110.6|3
1637948060000|2021-11-26 17:34:20|43135.7|43115.7|43135.7|43115.7|43135.7|43115.7|43135.7|43115.7|2
1637948070000|2021-11-26 17:34:30|43143.1|43123.1|43170.3|43150.3|43172.8|43152.8|43143.1|43123.1|5
1637948080000|2021-11-26 17:34:40|43172.8|43152.8|43172.8|43152.8|43172.8|43152.8|43172.8|43152.8|0
1637948090000|2021-11-26 17:34:50|43172.9|43152.9|43172.8|43152.8|43172.9|43152.9|43172.8|43152.8|0
1637948100000|2021-11-26 17:35:00|43177.8|43157.8|43175.6|43155.6|43178|43158|43175.3|43155.3|2
1637948110000|2021-11-26 17:35:10|43178.1|43158.1|43185.6|43165.6|43188.1|43168.1|43178.1|43158.1|2
1637948120000|2021-11-26 17:35:20|43188.1|43168.1|43188.1|43168.1|43188.1|43168.1|43188.1|43168.1|4
1637948130000|2021-11-26 17:35:30|43188|43168|43188.1|43168.1|43188.1|43168.1|43188|43168|0
1637948140000|2021-11-26 17:35:40|43190.6|43170.6|43193.1|43173.1|43193.1|43173.1|43190.6|43170.6|1
1637948150000|2021-11-26 17:35:50|43195.6|43175.6|43190.6|43170.6|43198.1|43178.1|43190.6|43170.6|1
1637948160000|2021-11-26 17:36:00|43188.2|43168.2|43183.1|43163.1|43190.6|43170.6|43183.1|43163.1|0
1637948170000|2021-11-26 17:36:10|43183|43163|43185.5|43165.5|43185.5|43165.5|43183|43163|2
1637948180000|2021-11-26 17:36:20|43185.6|43165.6|43183|43163|43185.6|43165.6|43183|43163|1
1637948190000|2021-11-26 17:36:30|43185.5|43165.5|43183.1|43163.1|43185.5|43165.5|43183.1|43163.1|1
1637948200000|2021-11-26 17:36:40|43185.6|43165.6|43185.6|43165.6|43185.6|43165.6|43183.1|43163.1|0
1637948210000|2021-11-26 17:36:50|43188.1|43168.1|43195.6|43175.6|43195.6|43175.6|43188.1|43168.1|2
1637948220000|2021-11-26 17:37:00|43195.7|43175.7|43200.6|43180.6|43203.1|43183.1|43195.7|43175.7|0
1637948230000|2021-11-26 17:37:10|||||||||1
1637948240000|2021-11-26 17:37:20|||||||||1
1637948250000|2021-11-26 17:37:30|43203.1|43183.1|43203.2|43183.2|43230.5|43210.5|43203.1|43183.1|7
1637948260000|2021-11-26 17:37:40|43208.1|43188.1|43208.1|43188.1|43210.6|43190.6|43203.1|43183.1|0
1637948270000|2021-11-26 17:37:50|43205.6|43185.6|43203.1|43183.1|43208.1|43188.1|43203.1|43183.1|2
1637948280000|2021-11-26 17:38:00|43200.6|43180.6|43180.7|43160.7|43200.6|43180.6|43180.7|43160.7|2
1637948290000|2021-11-26 17:38:10|43188.1|43168.1|43208.1|43188.1|43208.1|43188.1|43188.1|43168.1|0
1637948300000|2021-11-26 17:38:20|43205.7|43185.7|43208.1|43188.1|43208.1|43188.1|43205.6|43185.6|1
1637948310000|2021-11-26 17:38:30|43208|43188|43205.6|43185.6|43208|43188|43205.6|43185.6|0
1637948320000|2021-11-26 17:38:40|||||||||1
1637948330000|2021-11-26 17:38:50|43210.5|43190.5|43210.5|43190.5|43210.5|43190.5|43210.5|43190.5|3
1637948340000|2021-11-26 17:39:00|43205.7|43185.7|43185.6|43165.6|43205.7|43185.7|43185.6|43165.6|2
1637948350000|2021-11-26 17:39:10|43188.1|43168.1|43188.1|43168.1|43188.1|43168.1|43188.1|43168.1|2
1637948360000|2021-11-26 17:39:20|43190.6|43170.6|43190.6|43170.6|43190.6|43170.6|43190.6|43170.6|0
1637948370000|2021-11-26 17:39:30|43190.7|43170.7|43190.6|43170.6|43190.7|43170.7|43190.6|43170.6|2
1637948380000|2021-11-26 17:39:40|43188|43168|43188|43168|43188|43168|43188|43168|0
1637948390000|2021-11-26 17:39:50|43185.5|43165.5|43190.6|43170.6|43190.6|43170.6|43185.5|43165.5|7
1637948400000|2021-11-26 17:40:00|43193.1|43173.1|43193.1|43173.1|43198.1|43178.1|43193.1|43173.1|1
1637948420000|2021-11-26 17:40:20|43190.6|43170.6|43185.5|43165.5|43190.6|43170.6|43183.1|43163.1|0
1637948430000|2021-11-26 17:40:30|43183.1|43163.1|43185.5|43165.5|43185.6|43165.6|43183.1|43163.1|2
1637948440000|2021-11-26 17:40:40|43183.1|43163.1|43175.7|43155.7|43183.1|43163.1|43175.7|43155.7|2
1637948450000|2021-11-26 17:40:50|43175.6|43155.6|43180.6|43160.6|43180.6|43160.6|43175.6|43155.6|0
1637948460000|2021-11-26 17:41:00|||||||||1
1637948470000|2021-11-26 17:41:10|43178.1|43158.1|43178|43158|43180.5|43160.5|43175.6|43155.6|1
1637948480000|2021-11-26 17:41:20|43180.5|43160.5|43183|43163|43183|43163|43178.1|43158.1|0
1637948490000|2021-11-26 17:41:30|43180.6|43160.6|43183|43163|43183|43163|43180.6|43160.6|1
1637948520000|2021-11-26 17:42:00|43180.5|43160.5|43180.5|43160.5|43180.5|43160.5|43180.5|43160.5|1
1637948530000|2021-11-26 17:42:10|43178.1|43158.1|43178.1|43158.1|43178.1|43158.1|43178.1|43158.1|1
1637948540000|2021-11-26 17:42:20|43178|43158|43178|43158|43178|43158|43178|43158|0
1637948550000|2021-11-26 17:42:30|43173.1|43153.1|43165.6|43145.6|43173.1|43153.1|43165.6|43145.6|4
1637948560000|2021-11-26 17:42:40|43163.1|43143.1|43163|43143|43163.1|43143.1|43158.1|43138.1|21
1637948570000|2021-11-26 17:42:50|43160.6|43140.6|43158|43138|43160.6|43140.6|43158|43138|0
1637948590000|2021-11-26 17:43:10|43155.5|43135.5|43148|43128|43155.5|43135.5|43148|43128|3
1637948600000|2021-11-26 17:43:20|43145.5|43125.5|43143.1|43123.1|43145.5|43125.5|43143.1|43123.1|0
1637948610000|2021-11-26 17:43:30|||||||||1
1637948630000|2021-11-26 17:43:50|43140.6|43120.6|43140.6|43120.6|43140.6|43120.6|43140.6|43120.6|0
1637948640000|2021-11-26 17:44:00|43138.1|43118.1|43133.1|43113.1|43138.1|43118.1|43128|43108|3
1637948670000|2021-11-26 17:44:30|43130.6|43110.6|43128.2|43108.2|43133.1|43113.1|43128.2|43108.2|1
1637948680000|2021-11-26 17:44:40|43130.6|43110.6|43130.6|43110.6|43130.6|43110.6|43130.6|43110.6|2
1637948700000|2021-11-26 17:45:00|43133.1|43113.1|43130.6|43110.6|43133.1|43113.1|43130.6|43110.6|0
1637948710000|2021-11-26 17:45:10|43133.1|43113.1|43135.6|43115.6|43135.6|43115.6|43133.1|43113.1|1
1637948720000|2021-11-26 17:45:20|||||||||2
1637948730000|2021-11-26 17:45:30|43135.5|43115.5|43135.6|43115.6|43135.6|43115.6|43133.1|43113.1|2
1637948740000|2021-11-26 17:45:40|43138.1|43118.1|43135.6|43115.6|43138.1|43118.1|43135.6|43115.6|1
1637948750000|2021-11-26 17:45:50|43133.1|43113.1|43133.1|43113.1|43133.1|43113.1|43133.1|43113.1|0
1637948760000|2021-11-26 17:46:00|43130.7|43110.7|43128.2|43108.2|43130.7|43110.7|43128.2|43108.2|1
1637948770000|2021-11-26 17:46:10|||||||||1
1637948780000|2021-11-26 17:46:20|43130.6|43110.6|43130.6|43110.6|43130.6|43110.6|43130.6|43110.6|0
1637948800000|2021-11-26 17:46:40|43125.7|43105.7|43125.7|43105.7|43125.7|43105.7|43125.7|43105.7|1
1637948810000|2021-11-26 17:46:50|43125.6|43105.6|43125.6|43105.6|43125.6|43105.6|43125.6|43105.6|0
1637948820000|2021-11-26 17:47:00|43123.2|43103.2|43125.6|43105.6|43125.6|43105.6|43123.2|43103.2|0
1637948830000|2021-11-26 17:47:10|43123.2|43103.2|43123.2|43103.2|43123.2|43103.2|43123.2|43103.2|1
1637948840000|2021-11-26 17:47:20|43135.6|43115.6|43135.6|43115.6|43135.6|43115.6|43135.6|43115.6|3
1637948850000|2021-11-26 17:47:30|43133.1|43113.1|43135.6|43115.6|43138.2|43118.2|43133.1|43113.1|5
1637948860000|2021-11-26 17:47:40|43133.1|43113.1|43113.2|43093.2|43133.1|43113.1|43100.6|43080.6|3
1637948870000|2021-11-26 17:47:50|43118.1|43098.1|43105.7|43085.7|43118.1|43098.1|43105.7|43085.7|3
1637948890000|2021-11-26 17:48:10|43090.7|43070.7|43098.1|43078.1|43100.6|43080.6|43090.7|43070.7|3
1637948910000|2021-11-26 17:48:30|43095.6|43075.6|43095.6|43075.6|43095.6|43075.6|43095.6|43075.6|0
1637948920000|2021-11-26 17:48:40|43093.2|43073.2|43065.7|43045.7|43093.2|43073.2|43065.7|43045.7|5
1637948930000|2021-11-26 17:48:50|43063.2|43043.2|43063.3|43043.3|43063.3|43043.3|43063.2|43043.2|0
1637948940000|2021-11-26 17:49:00|43065.7|43045.7|43060.7|43040.7|43065.7|43045.7|43060.7|43040.7|1
1637948950000|2021-11-26 17:49:10|43063.2|43043.2|43060.6|43040.6|43063.2|43043.2|43058.1|43038.1|1
1637948960000|2021-11-26 17:49:20|43063.1|43043.1|43058.1|43038.1|43063.1|43043.1|43058.1|43038.1|1
1637948970000|2021-11-26 17:49:30|43055.6|43035.6|43055.6|43035.6|43055.6|43035.6|43055.6|43035.6|0
1637948990000|2021-11-26 17:49:50|43050.7|43030.7|43048.2|43028.2|43050.7|43030.7|43048.2|43028.2|2
1637949000000|2021-11-26 17:50:00|43045.7|43025.7|43055.6|43035.6|43055.6|43035.6|43038.1|43018.1|4
1637949010000|2021-11-26 17:50:10|43048|43028|43040.6|43020.6|43048|43028|43040.6|43020.6|3
1637949020000|2021-11-26 17:50:20|43040.7|43020.7|43040.7|43020.7|43040.7|43020.7|43040.7|43020.7|2
1637949030000|2021-11-26 17:50:30|43038.2|43018.2|43038.2|43018.2|43038.2|43018.2|43038.2|43018.2|0
1637949050000|2021-11-26 17:50:50|43043.2|43023.2|43043.2|43023.2|43043.2|43023.2|43043.2|43023.2|1
1637949060000|2021-11-26 17:51:00|43043.3|43023.3|43045.7|43025.7|43045.7|43025.7|43043.3|43023.3|0
1637949070000|2021-11-26 17:51:10|43048.2|43028.2|43050.6|43030.6|43050.6|43030.6|43048.2|43028.2|2
1637949090000|2021-11-26 17:51:30|43053|43033|43100.5|43080.5|43108|43088|43053|43033|2
1637949100000|2021-11-26 17:51:40|43093|43073|43075.5|43055.5|43093|43073|43075.5|43055.5|0
1637949110000|2021-11-26 17:51:50|43068|43048|43068|43048|43068|43048|43065.5|43045.5|3
1637949120000|2021-11-26 17:52:00|43065.5|43045.5|43073|43053|43073|43053|43065.5|43045.5|0
1637949130000|2021-11-26 17:52:10|43075.5|43055.5|43108|43088|43108|43088|43075.5|43055.5|8
1637949140000|2021-11-26 17:52:20|43105.5|43085.5|43103|43083|43105.5|43085.5|43100.5|43080.5|1
1637949150000|2021-11-26 17:52:30|43105.5|43085.5|43145.5|43125.5|43145.5|43125.5|43103|43083|1
1637949160000|2021-11-26 17:52:40|43145.4|43125.4|43140.5|43120.5|43145.4|43125.4|43140.5|43120.5|0
1637949170000|2021-11-26 17:52:50|43138|43118|43108|43088|43138|43118|43108|43088|1
1637949180000|2021-11-26 17:53:00|43110.5|43090.5|43110.7|43090.7|43110.7|43090.7|43110.5|43090.5|1
1637949190000|2021-11-26 17:53:10|43110.6|43090.6|43110.6|43090.6|43110.6|43090.6|43110.6|43090.6|1
1637949200000|2021-11-26 17:53:20|43110.7|43090.7|43115.5|43095.5|43123|43103|43110.7|43090.7|1
1637949210000|2021-11-26 17:53:30|43113|43093|43110.5|43090.5|43113|43093|43110.5|43090.5|0
1637949220000|2021-11-26 17:53:40|43108|43088|43098|43078|43108|43088|43098|43078|1
1637949230000|2021-11-26 17:53:50|43095.5|43075.5|43093|43073|43095.5|43075.5|43093|43073|1
1637949240000|2021-11-26 17:54:00|43090.5|43070.5|43065.5|43045.5|43092.9|43072.9|43060.5|43040.5|1
1637949250000|2021-11-26 17:54:10|43067.9|43047.9|43085.5|43065.5|43085.5|43065.5|43067.9|43047.9|1
1637949260000|2021-11-26 17:54:20|43083|43063|43090.5|43070.5|43090.5|43070.5|43083|43063|1
1637949270000|2021-11-26 17:54:30|43088|43068|43090.5|43070.5|43090.5|43070.5|43088|43068|0
1637949280000|2021-11-26 17:54:40|43092.9|43072.9|43080.5|43060.5|43092.9|43072.9|43080.5|43060.5|3
1637949290000|2021-11-26 17:54:50|43075.6|43055.6|43068|43048|43075.6|43055.6|43068|43048|2
1637949300000|2021-11-26 17:55:00|43070.5|43050.5|43105.5|43085.5|43110.5|43090.5|43070.5|43050.5|10
1637949310000|2021-11-26 17:55:10|43100.5|43080.5|43103|43083|43103|43083|43100.5|43080.5|0
1637949320000|2021-11-26 17:55:20|43105.5|43085.5|43128|43108|43130.5|43110.5|43105.5|43085.5|1
1637949330000|2021-11-26 17:55:30|||||||||1
1637949350000|2021-11-26 17:55:50|43123|43103|43103|43083|43123|43103|43103|43083|1
1637949360000|2021-11-26 17:56:00|43100.6|43080.6|43100.6|43080.6|43100.6|43080.6|43100.6|43080.6|1
1637949370000|2021-11-26 17:56:10|||||||||3
1637949390000|2021-11-26 17:56:30|43103|43083|43045.5|43025.5|43103|43083|43043|43023|5
1637949400000|2021-11-26 17:56:40|43048|43028|43048|43028|43048|43028|43018|42998|1
1637949410000|2021-11-26 17:56:50|43048.1|43028.1|43045.6|43025.6|43050.6|43030.6|43045.6|43025.6|0
1637949420000|2021-11-26 17:57:00|43048.1|43028.1|43068.1|43048.1|43068.1|43048.1|43048.1|43028.1|1
1637949430000|2021-11-26 17:57:10|43070.5|43050.5|43070.6|43050.6|43070.6|43050.6|43070.5|43050.5|0
1637949440000|2021-11-26 17:57:20|43070.7|43050.7|43100.5|43080.5|43105.6|43085.6|43070.7|43050.7|4
1637949450000|2021-11-26 17:57:30|43095.5|43075.5|43095.5|43075.5|43095.5|43075.5|43095.5|43075.5|1
1637949480000|2021-11-26 17:58:00|43095.4|43075.4|43095.4|43075.4|43095.4|43075.4|43095.4|43075.4|1
1637949500000|2021-11-26 17:58:20|43095.5|43075.5|43095.5|43075.5|43095.5|43075.5|43095.5|43075.5|0
1637949510000|2021-11-26 17:58:30|43093|43073|43095.5|43075.5|43095.5|43075.5|43093|43073|2
1637949520000|2021-11-26 17:58:40|43093|43073|43093|43073|43093|43073|43093|43073|0
1637949530000|2021-11-26 17:58:50|43090.5|43070.5|43090.5|43070.5|43090.5|43070.5|43090.5|43070.5|5
1637949540000|2021-11-26 17:59:00|43085.5|43065.5|43055.5|43035.5|43085.5|43065.5|43050.5|43030.5|1
1637949550000|2021-11-26 17:59:10|43053|43033|43040.5|43020.5|43053|43033|43040.5|43020.5|10
1637949560000|2021-11-26 17:59:20|43042.9|43022.9|43035.6|43015.6|43043|43023|43035.6|43015.6|0
1637949570000|2021-11-26 17:59:30|43030.7|43010.7|43020.5|43000.5|43030.7|43010.7|43018.1|42998.1|7
1637949580000|2021-11-26 17:59:40|43023.1|43003.1|43028.1|43008.1|43030.7|43010.7|43023.1|43003.1|1
1637949590000|2021-11-26 17:59:50|43028.2|43008.2|43013.2|42993.2|43028.2|43008.2|43013.2|42993.2|7
1637949600000|2021-11-26 18:00:00|43015.7|42995.7|42985.5|42965.5|43018.1|42998.1|42985.5|42965.5|1
1637949610000|2021-11-26 18:00:10|42988|42968|43003.1|42983.1|43003.1|42983.1|42988|42968|14
1637949620000|2021-11-26 18:00:20|43005.6|42985.6|43005.6|42985.6|43005.6|42985.6|43005.6|42985.6|0
1637949630000|2021-11-26 18:00:30|43010.6|42990.6|43013.2|42993.2|43013.2|42993.2|43010.6|42990.6|1
1637949640000|2021-11-26 18:00:40|43025.7|43005.7|43030.7|43010.7|43030.7|43010.7|43025.7|43005.7|3
1637949650000|2021-11-26 18:00:50|43035.6|43015.6|43033.1|43013.1|43035.6|43015.6|43033.1|43013.1|5
1637949670000|2021-11-26 18:01:10|43028.1|43008.1|43028.1|43008.1|43028.1|43008.1|43028.1|43008.1|1
1637949690000|2021-11-26 18:01:30|43028.2|43008.2|43030.6|43010.6|43030.6|43010.6|43028.2|43008.2|0
1637949700000|2021-11-26 18:01:40|||||||||1
1637949720000|2021-11-26 18:02:00|43028.1|43008.1|43028.1|43008.1|43028.1|43008.1|43028.1|43008.1|2
1637949730000|2021-11-26 18:02:10|43030.6|43010.6|43030.6|43010.6|43033.1|43013.1|43030.6|43010.6|1
1637949750000|2021-11-26 18:02:30|43033.1|43013.1|43033.1|43013.1|43033.1|43013.1|43033.1|43013.1|0
1637949760000|2021-11-26 18:02:40|||||||||1
1637949780000|2021-11-26 18:03:00|43038.1|43018.1|43038.1|43018.1|43038.1|43018.1|43038.1|43018.1|0
1637949790000|2021-11-26 18:03:10|43035.6|43015.6|43035.6|43015.6|43035.6|43015.6|43035.6|43015.6|1
1637949800000|2021-11-26 18:03:20|43038.1|43018.1|43035.6|43015.6|43038.1|43018.1|43035.6|43015.6|0
1637949810000|2021-11-26 18:03:30|43035.7|43015.7|43038.1|43018.1|43038.1|43018.1|43035.7|43015.7|0
1637949820000|2021-11-26 18:03:40|43038.2|43018.2|43047.9|43027.9|43047.9|43027.9|43038.2|43018.2|2
1637949830000|2021-11-26 18:03:50|43050.4|43030.4|43060.6|43040.6|43060.6|43040.6|43048|43028|2
1637949840000|2021-11-26 18:04:00|43030.6|43010.6|43050.6|43030.6|43050.6|43030.6|43030.6|43010.6|0
1637949850000|2021-11-26 18:04:10|43048.1|43028.1|43038.1|43018.1|43048.1|43028.1|43038.1|43018.1|1
1637949860000|2021-11-26 18:04:20|43040.6|43020.6|43040.6|43020.6|43040.6|43020.6|43040.6|43020.6|0
1637949880000|2021-11-26 18:04:40|||||||||1
1637949890000|2021-11-26 18:04:50|43038.1|43018.1|43030.6|43010.6|43038.1|43018.1|43030.6|43010.6|0
1637949910000|2021-11-26 18:05:10|43033.1|43013.1|43028.1|43008.1|43033.1|43013.1|43028.1|43008.1|1
1637949920000|2021-11-26 18:05:20|43030.6|43010.6|43028.1|43008.1|43030.6|43010.6|43028.1|43008.1|1
1637949940000|2021-11-26 18:05:40|43028.2|43008.2|43028.2|43008.2|43028.2|43008.2|43028.2|43008.2|0
1637949950000|2021-11-26 18:05:50|43030.6|43010.6|43030.7|43010.7|43030.7|43010.7|43030.6|43010.6|1
1637949960000|2021-11-26 18:06:00|43033.1|43013.1|43033.1|43013.1|43033.1|43013.1|43033.1|43013.1|0
1637949980000|2021-11-26 18:06:20|43028.1|43008.1|43028.1|43008.1|43028.1|43008.1|43028.1|43008.1|1
1637949990000|2021-11-26 18:06:30|43008.1|42988.1|43008.1|42988.1|43008.1|42988.1|43008.1|42988.1|0
1637950000000|2021-11-26 18:06:40|43005.6|42985.6|43005.6|42985.6|43005.6|42985.6|43005.6|42985.6|0
1637950010000|2021-11-26 18:06:50|||||||||1
1637950020000|2021-11-26 18:07:00|43010.6|42990.6|43010.6|42990.6|43010.6|42990.6|43010.6|42990.6|0
1637950030000|2021-11-26 18:07:10|43015.6|42995.6|43018.2|42998.2|43018.2|42998.2|43015.6|42995.6|0
1637950040000|2021-11-26 18:07:20|43020.6|43000.6|43020.6|43000.6|43020.6|43000.6|43020.6|43000.6|1
1637950060000|2021-11-26 18:07:40|43020.7|43000.7|43020.6|43000.6|43023.1|43003.1|43020.6|43000.6|0
1637950070000|2021-11-26 18:07:50|43018.2|42998.2|43010.6|42990.6|43018.2|42998.2|43010.6|42990.6|1
1637950100000|2021-11-26 18:08:20|||||||||2
1637950110000|2021-11-26 18:08:30|43018.1|42998.1|43018.1|42998.1|43018.1|42998.1|43018.1|42998.1|0
1637950130000|2021-11-26 18:08:50|||||||||1
1637950160000|2021-11-26 18:09:20|||||||||1
1637950170000|2021-11-26 18:09:30|43013|42993|43003.2|42983.2|43013|42993|43003.1|42983.1|4
1637950180000|2021-11-26 18:09:40|43003.1|42983.1|43003.2|42983.2|43005.6|42985.6|43000.7|42980.7|6
1637950190000|2021-11-26 18:09:50|43000.7|42980.7|42988.2|42968.2|43000.7|42980.7|42988.1|42968.1|1
1637950200000|2021-11-26 18:10:00|42988.1|42968.1|42988.1|42968.1|42988.2|42968.2|42988.1|42968.1|0
1637950210000|2021-11-26 18:10:10|42990.6|42970.6|42995.7|42975.7|42995.7|42975.7|42988.2|42968.2|0
1637950220000|2021-11-26 18:10:20|42998.2|42978.2|42998.2|42978.2|42998.2|42978.2|42998.2|42978.2|0
1637950230000|2021-11-26 18:10:30|42995.8|42975.8|42995.7|42975.7|42995.8|42975.8|42995.7|42975.7|1
1637950250000|2021-11-26 18:10:50|42998.2|42978.2|42998.2|42978.2|42998.2|42978.2|42998.2|42978.2|0
1637950260000|2021-11-26 18:11:00|42998.3|42978.3|43005.7|42985.7|43005.7|42985.7|42998.3|42978.3|1
1637950280000|2021-11-26 18:11:20|43008.2|42988.2|43008.2|42988.2|43008.2|42988.2|43008.2|42988.2|0
1637950290000|2021-11-26 18:11:30|43008.3|42988.3|43010.7|42990.7|43010.7|42990.7|43008.3|42988.3|1
1637950320000|2021-11-26 18:12:00|||||||||1
1637950330000|2021-11-26 18:12:10|43010.8|42990.8|43013.2|42993.2|43013.2|42993.2|43010.8|42990.8|0
1637950350000|2021-11-26 18:12:30|43015.7|42995.7|43015.7|42995.7|43015.7|42995.7|43015.7|42995.7|3
1637950360000|2021-11-26 18:12:40|43013.3|42993.3|42995.7|42975.7|43013.3|42993.3|42995.7|42975.7|3
1637950380000|2021-11-26 18:13:00|||||||||1
1637950410000|2021-11-26 18:13:30|42998.2|42978.2|42975.6|42955.6|42998.2|42978.2|42975.6|42955.6|6
1637950420000|2021-11-26 18:13:40|42968.2|42948.2|42965.7|42945.7|42968.2|42948.2|42965.7|42945.7|0
1637950430000|2021-11-26 18:13:50|42963.2|42943.2|42958.2|42938.2|42963.2|42943.2|42958.2|42938.2|1
1637950440000|2021-11-26 18:14:00|42955.7|42935.7|42950.7|42930.7|42955.7|42935.7|42948.3|42928.3|3
1637950450000|2021-11-26 18:14:10|42948.2|42928.2|42943.2|42923.2|42950.7|42930.7|42943.2|42923.2|2
1637950460000|2021-11-26 18:14:20|42945.7|42925.7|42945.7|42925.7|42945.7|42925.7|42945.7|42925.7|0
1637950470000|2021-11-26 18:14:30|||||||||1
1637950480000|2021-11-26 18:14:40|42950.7|42930.7|42950.7|42930.7|42950.7|42930.7|42948.2|42928.2|0
1637950500000|2021-11-26 18:15:00|42950.9|42930.9|42955.7|42935.7|42955.7|42935.7|42950.9|42930.9|3
1637950510000|2021-11-26 18:15:10|42958.2|42938.2|42958.2|42938.2|42958.2|42938.2|42958.2|42938.2|2
1637950530000|2021-11-26 18:15:30|42948.2|42928.2|42948.2|42928.2|42948.2|42928.2|42948.2|42928.2|0
1637950540000|2021-11-26 18:15:40|||||||||1
1637950570000|2021-11-26 18:16:10|42945.7|42925.7|42945.7|42925.7|42945.7|42925.7|42945.7|42925.7|1
1637950600000|2021-11-26 18:16:40|||||||||1
1637950620000|2021-11-26 18:17:00|42950.7|42930.7|42988.2|42968.2|42988.2|42968.2|42950.7|42930.7|0
1637950630000|2021-11-26 18:17:10|42988.4|42968.4|42993.2|42973.2|42993.2|42973.2|42988.4|42968.4|1
1637950640000|2021-11-26 18:17:20|42995.7|42975.7|43003.2|42983.2|43003.2|42983.2|42995.7|42975.7|0
1637950650000|2021-11-26 18:17:30|43003.3|42983.3|43010.8|42990.8|43010.8|42990.8|43003.3|42983.3|0
1637950660000|2021-11-26 18:17:40|43013.2|42993.2|43013.2|42993.2|43013.2|42993.2|43013.2|42993.2|1
1637950670000|2021-11-26 18:17:50|43013.3|42993.3|43015.8|42995.8|43015.8|42995.8|43013.3|42993.3|2
1637950680000|2021-11-26 18:18:00|43018.2|42998.2|43018.2|42998.2|43018.2|42998.2|43018.2|42998.2|0
1637950690000|2021-11-26 18:18:10|||||||||1
1637950700000|2021-11-26 18:18:20|43020.7|43000.7|43025.7|43005.7|43025.7|43005.7|43018.2|42998.2|0
1637950710000|2021-11-26 18:18:30|43018.2|42998.2|43018.2|42998.2|43018.2|42998.2|43018.2|42998.2|0
1637950720000|2021-11-26 18:18:40|43013.3|42993.3|43013.3|42993.3|43013.3|42993.3|43013.3|42993.3|1
1637950740000|2021-11-26 18:19:00|43010.8|42990.8|43008.3|42988.3|43010.8|42990.8|43008.3|42988.3|0
1637950750000|2021-11-26 18:19:10|43005.9|42985.9|43008.3|42988.3|43008.3|42988.3|43005.9|42985.9|1
1637950760000|2021-11-26 18:19:20|42998.3|42978.3|42998.3|42978.3|42998.3|42978.3|42998.3|42978.3|0
1637950770000|2021-11-26 18:19:30|42995.9|42975.9|42995.8|42975.8|42995.9|42975.9|42995.8|42975.8|1
1637950780000|2021-11-26 18:19:40|42998.3|42978.3|42998.3|42978.3|42998.3|42978.3|42998.3|42978.3|2
1637950790000|2021-11-26 18:19:50|43000.8|42980.8|43000.8|42980.8|43000.8|42980.8|42998.3|42978.3|1
1637950810000|2021-11-26 18:20:10|||||||||1
1637950820000|2021-11-26 18:20:20|||||||||1
1637950830000|2021-11-26 18:20:30|43008.1|42988.1|43008.2|42988.2|43008.2|42988.2|43008.1|42988.1|1
1637950840000|2021-11-26 18:20:40|43010.7|42990.7|43003.4|42983.4|43010.7|42990.7|43003.4|42983.4|0
1637950850000|2021-11-26 18:20:50|||||||||1
1637950860000|2021-11-26 18:21:00|43000.9|42980.9|43000.9|42980.9|43000.9|42980.9|43000.9|42980.9|0
1637950870000|2021-11-26 18:21:10|42995.9|42975.9|42995.6|42975.6|42995.9|42975.9|42995.6|42975.6|1
1637950880000|2021-11-26 18:21:20|||||||||1
1637950900000|2021-11-26 18:21:40|42990.7|42970.7|42960.7|42940.7|42990.7|42970.7|42960.7|42940.7|0
1637950910000|2021-11-26 18:21:50|42960.6|42940.6|42960.6|42940.6|42960.6|42940.6|42960.6|42940.6|5
1637950920000|2021-11-26 18:22:00|42960.8|42940.8|42968.2|42948.2|42968.2|42948.2|42960.8|42940.8|0
1637950930000|2021-11-26 18:22:10|42970.6|42950.6|42968.2|42948.2|42970.7|42950.7|42968.2|42948.2|1
1637950960000|2021-11-26 18:22:40|42970.6|42950.6|42970.6|42950.6|42970.6|42950.6|42970.6|42950.6|1
1637950970000|2021-11-26 18:22:50|42958.1|42938.1|42958.1|42938.1|42958.1|42938.1|42958.1|42938.1|2
1637950980000|2021-11-26 18:23:00|42958.2|42938.2|42963.1|42943.1|42963.1|42943.1|42958.2|42938.2|0
1637950990000|2021-11-26 18:23:10|42960.6|42940.6|42955.7|42935.7|42960.6|42940.6|42955.7|42935.7|0
1637951000000|2021-11-26 18:23:20|||||||||1
1637951020000|2021-11-26 18:23:40|42963.2|42943.2|42963.2|42943.2|42963.2|42943.2|42963.2|42943.2|1
1637951030000|2021-11-26 18:23:50|42955.7|42935.7|42955.7|42935.7|42955.7|42935.7|42955.7|42935.7|1
1637951050000|2021-11-26 18:24:10|42953.2|42933.2|42953.2|42933.2|42953.2|42933.2|42953.2|42933.2|0
1637951060000|2021-11-26 18:24:20|42950.7|42930.7|42950.7|42930.7|42950.7|42930.7|42950.7|42930.7|1
1637951070000|2021-11-26 18:24:30|42955.7|42935.7|42955.7|42935.7|42955.7|42935.7|42955.7|42935.7|0
1637951080000|2021-11-26 18:24:40|42955.6|42935.6|42950.7|42930.7|42955.6|42935.6|42950.7|42930.7|0
1637951090000|2021-11-26 18:24:50|42938.2|42918.2|42950.7|42930.7|42950.7|42930.7|42938.2|42918.2|1
1637951100000|2021-11-26 18:25:00|42950.9|42930.9|42955.7|42935.7|42955.7|42935.7|42950.9|42930.9|0
1637951120000|2021-11-26 18:25:20|42950.7|42930.7|42941|42921|42950.7|42930.7|42941|42921|1
1637951130000|2021-11-26 18:25:30|42938.5|42918.5|42938.5|42918.5|42938.5|42918.5|42938.5|42918.5|0
1637951140000|2021-11-26 18:25:40|42933.5|42913.5|42933.5|42913.5|42933.5|42913.5|42933.5|42913.5|0
1637951150000|2021-11-26 18:25:50|42931|42911|42938.2|42918.2|42938.2|42918.2|42930.9|42910.9|0
1637951160000|2021-11-26 18:26:00|42945.7|42925.7|42953.2|42933.2|42953.2|42933.2|42945.7|42925.7|1
1637951170000|2021-11-26 18:26:10|42953.3|42933.3|42953.3|42933.3|42953.3|42933.3|42953.3|42933.3|0
1637951190000|2021-11-26 18:26:30|42953.2|42933.2|42953.2|42933.2|42953.2|42933.2|42953.2|42933.2|1
1637951200000|2021-11-26 18:26:40|42953.3|42933.3|42953.3|42933.3|42953.3|42933.3|42953.3|42933.3|0
1637951220000|2021-11-26 18:27:00|42953.4|42933.4|42968.2|42948.2|42968.2|42948.2|42953.4|42933.4|1
1637951240000|2021-11-26 18:27:20|42970.7|42950.7|42970.7|42950.7|42970.7|42950.7|42970.7|42950.7|0
1637951250000|2021-11-26 18:27:30|42973.2|42953.2|42973.2|42953.2|42973.2|42953.2|42973.2|42953.2|1
1637951280000|2021-11-26 18:28:00|||||||||1
1637951290000|2021-11-26 18:28:10|||||||||5
1637951300000|2021-11-26 18:28:20|42970.7|42950.7|42965.8|42945.8|42970.7|42950.7|42965.8|42945.8|0
1637951310000|2021-11-26 18:28:30|42965.6|42945.6|42965.6|42945.6|42965.6|42945.6|42965.6|42945.6|1
1637951320000|2021-11-26 18:28:40|42963.2|42943.2|42963.2|42943.2|42963.2|42943.2|42963.2|42943.2|0
1637951330000|2021-11-26 18:28:50|42960.7|42940.7|42960.7|42940.7|42960.7|42940.7|42960.7|42940.7|0
1637951340000|2021-11-26 18:29:00|42958.2|42938.2|42955.6|42935.6|42958.2|42938.2|42955.6|42935.6|1
1637951350000|2021-11-26 18:29:10|42953.1|42933.1|42953.1|42933.1|42953.1|42933.1|42953.1|42933.1|0
1637951360000|2021-11-26 18:29:20|42940.7|42920.7|42940.7|42920.7|42940.7|42920.7|42940.7|42920.7|2
1637951370000|2021-11-26 18:29:30|42923.6|42903.6|42923.2|42903.2|42923.6|42903.6|42923.2|42903.2|6
1637951380000|2021-11-26 18:29:40|42920.7|42900.7|42920.2|42900.2|42920.7|42900.7|42920.2|42900.2|24
1637951400000|2021-11-26 18:30:00|42917.8|42897.8|42917.8|42897.8|42917.8|42897.8|42917.8|42897.8|1
1637951420000|2021-11-26 18:30:20|42925.6|42905.6|42923.1|42903.1|42925.6|42905.6|42923.1|42903.1|0
1637951430000|2021-11-26 18:30:30|||||||||1
1637951450000|2021-11-26 18:30:50|42930.6|42910.6|42923.2|42903.2|42932.9|42912.9|42923.1|42903.1|1
1637951460000|2021-11-26 18:31:00|42925.6|42905.6|42918.1|42898.1|42925.6|42905.6|42918.1|42898.1|0
1637951470000|2021-11-26 18:31:10|42918.2|42898.2|42935.6|42915.6|42935.6|42915.6|42918.2|42898.2|1
1637951490000|2021-11-26 18:31:30|42938|42918|42938.2|42918.2|42938.2|42918.2|42938|42918|2
1637951530000|2021-11-26 18:32:10|42938.3|42918.3|42945.6|42925.6|42945.6|42925.6|42938.2|42918.2|2
1637951540000|2021-11-26 18:32:20|42945.5|42925.5|42945.5|42925.5|42945.5|42925.5|42945.5|42925.5|0
1637951560000|2021-11-26 18:32:40|42940.5|42920.5|42940.5|42920.5|42940.5|42920.5|42940.5|42920.5|3
1637951590000|2021-11-26 18:33:10|||||||||1
1637951620000|2021-11-26 18:33:40|||||||||1
1637951650000|2021-11-26 18:34:10|42940.6|42920.6|42943|42923|42943|42923|42940.6|42920.6|1
1637951670000|2021-11-26 18:34:30|42940.5|42920.5|42940.5|42920.5|42940.5|42920.5|42940.5|42920.5|0
1637951680000|2021-11-26 18:34:40|42943|42923|42943|42923|42943|42923|42943|42923|1
1637951700000|2021-11-26 18:35:00|42940.5|42920.5|42940.6|42920.6|42940.6|42920.6|42940.5|42920.5|0
1637951710000|2021-11-26 18:35:10|42938.2|42918.2|42933|42913|42938.2|42918.2|42933|42913|1
1637951730000|2021-11-26 18:35:30|42932.9|42912.9|42930.5|42910.5|42932.9|42912.9|42918.1|42898.1|0
1637951740000|2021-11-26 18:35:40|42933|42913|42908.1|42888.1|42933|42913|42908.1|42888.1|4
1637951750000|2021-11-26 18:35:50|42910.5|42890.5|42905.5|42885.5|42913|42893|42905.5|42885.5|0
1637951760000|2021-11-26 18:36:00|42903|42883|42885.5|42865.5|42903|42883|42885.5|42865.5|0
1637951770000|2021-11-26 18:36:10|42888|42868|42873|42853|42888|42868|42873|42853|2
1637951780000|2021-11-26 18:36:20|42870.5|42850.5|42873|42853|42873|42853|42870.5|42850.5|1
1637951790000|2021-11-26 18:36:30|42868|42848|42868|42848|42868|42848|42868|42848|0
1637951800000|2021-11-26 18:36:40|42870.5|42850.5|42880.5|42860.5|42880.5|42860.5|42868|42848|0
1637951810000|2021-11-26 18:36:50|42893|42873|42893.1|42873.1|42893.1|42873.1|42893|42873|1
1637951820000|2021-11-26 18:37:00|42895.5|42875.5|42895.5|42875.5|42895.5|42875.5|42895.5|42875.5|0
1637951830000|2021-11-26 18:37:10|42898|42878|42900.6|42880.6|42900.6|42880.6|42898|42878|0
1637951840000|2021-11-26 18:37:20|||||||||1
1637951850000|2021-11-26 18:37:30|42915.7|42895.7|42928.1|42908.1|42928.1|42908.1|42915.6|42895.6|0
1637951860000|2021-11-26 18:37:40|42905.5|42885.5|42893|42873|42905.5|42885.5|42893|42873|3
1637951870000|2021-11-26 18:37:50|42890.5|42870.5|42890.5|42870.5|42890.5|42870.5|42890.5|42870.5|1
1637951880000|2021-11-26 18:38:00|42888|42868|42865.5|42845.5|42888|42868|42865.5|42845.5|0
1637951890000|2021-11-26 18:38:10|42885.5|42865.5|42880.6|42860.6|42888.1|42868.1|42860.5|42840.5|0
1637951900000|2021-11-26 18:38:20|42883.1|42863.1|42880.5|42860.5|42883.1|42863.1|42880.5|42860.5|1
1637951910000|2021-11-26 18:38:30|42855.6|42835.6|42840.6|42820.6|42855.6|42835.6|42840.6|42820.6|0
1637951920000|2021-11-26 18:38:40|42865.6|42845.6|42865.3|42845.3|42865.6|42845.6|42865.3|42845.3|0
1637951930000|2021-11-26 18:38:50|||||||||1
1637951940000|2021-11-26 18:39:00|42855.6|42835.6|42855.6|42835.6|42855.6|42835.6|42855.6|42835.6|0
1637951960000|2021-11-26 18:39:20|||||||||1
1637951970000|2021-11-26 18:39:30|42858.1|42838.1|42858.1|42838.1|42858.1|42838.1|42858.1|42838.1|3
1637951990000|2021-11-26 18:39:50|||||||||1
1637952000000|2021-11-26 18:40:00|42860.6|42840.6|42860.6|42840.6|42860.6|42840.6|42860.6|42840.6|0
1637952040000|2021-11-26 18:40:40|42860.7|42840.7|42888.1|42868.1|42888.1|42868.1|42860.7|42840.7|5
1637952060000|2021-11-26 18:41:00|42888.7|42868.7|42910.6|42890.6|42910.6|42890.6|42888.7|42868.7|0
1637952070000|2021-11-26 18:41:10|42913.1|42893.1|42925.6|42905.6|42940.6|42920.6|42913.1|42893.1|1
1637952100000|2021-11-26 18:41:40|42923.1|42903.1|42923.1|42903.1|42923.1|42903.1|42923.1|42903.1|0
1637952120000|2021-11-26 18:42:00|42875.6|42855.6|42875.7|42855.7|42875.7|42855.7|42875.6|42855.6|0
1637952130000|2021-11-26 18:42:10|42878.1|42858.1|42880.6|42860.6|42880.6|42860.6|42878.1|42858.1|0
1637952140000|2021-11-26 18:42:20|42880.7|42860.7|42880.7|42860.7|42880.7|42860.7|42880.7|42860.7|0
1637952150000|2021-11-26 18:42:30|42883.1|42863.1|42895.6|42875.6|42895.6|42875.6|42883.1|42863.1|0
1637952160000|2021-11-26 18:42:40|42895.5|42875.5|42893|42873|42895.5|42875.5|42893|42873|0
1637952170000|2021-11-26 18:42:50|42890.6|42870.6|42878.1|42858.1|42890.6|42870.6|42878.1|42858.1|0
1637952180000|2021-11-26 18:43:00|42870.6|42850.6|42863.1|42843.1|42870.6|42850.6|42858.1|42838.1|0
1637952190000|2021-11-26 18:43:10|42865.6|42845.6|42865.6|42845.6|42865.6|42845.6|42865.6|42845.6|0
1637952200000|2021-11-26 18:43:20|42865.7|42845.7|42870.8|42850.8|42870.8|42850.8|42865.7|42845.7|0
1637952210000|2021-11-26 18:43:30|42878.1|42858.1|42880.6|42860.6|42880.6|42860.6|42878.1|42858.1|0
1637952220000|2021-11-26 18:43:40|42878.1|42858.1|42878.1|42858.1|42878.1|42858.1|42878.1|42858.1|0
1637952230000|2021-11-26 18:43:50|42858.1|42838.1|42863.1|42843.1|42863.1|42843.1|42855.6|42835.6|0
1637952250000|2021-11-26 18:44:10|42860.6|42840.6|42860.6|42840.6|42860.6|42840.6|42860.6|42840.6|0
1637952260000|2021-11-26 18:44:20|42858.1|42838.1|42855.4|42835.4|42858.1|42838.1|42855.4|42835.4|0
1637952270000|2021-11-26 18:44:30|42855.6|42835.6|42853.1|42833.1|42855.6|42835.6|42853.1|42833.1|2
1637952290000|2021-11-26 18:44:50|42858.1|42838.1|42882.1|42862.1|42882.1|42862.1|42858.1|42838.1|6
1637961940000|2021-11-26 21:25:40|42946.6|42926.6|42946.6|42926.6|42946.6|42926.6|42946.6|42926.6|0
1638140400000|2021-11-28 23:00:00|42967.5|42947.5|42957.5|42937.5|42970|42950|42957.5|42937.5|144
1638140410000|2021-11-28 23:00:10|42975|42955|43057.5|43037.5|43077.5|43057.5|42975|42955|54
1638140420000|2021-11-28 23:00:20|43060|43040|43150|43130|43155|43135|43060|43040|11
1638140430000|2021-11-28 23:00:30|43145|43125|43147.5|43127.5|43150|43130|43145|43125|19
1638140440000|2021-11-28 23:00:40|43117.5|43097.5|43132.5|43112.5|43165|43145|43115|43095|9
1638140450000|2021-11-28 23:00:50|43125|43105|43170|43150|43170|43150|43125|43105|8
1638140460000|2021-11-28 23:01:00|43175|43155|43270|43250|43270|43250|43175|43155|29
1638140470000|2021-11-28 23:01:10|43275|43255|43252.5|43232.5|43275|43255|43252.5|43232.5|14
1638140480000|2021-11-28 23:01:20|43250|43230|43250|43230|43252.5|43232.5|43250|43230|11
1638140490000|2021-11-28 23:01:30|43247.5|43227.5|43242.5|43222.5|43247.5|43227.5|43242.5|43222.5|5
1638140500000|2021-11-28 23:01:40|43237.5|43217.5|43245|43225|43245|43225|43227.5|43207.5|32
1638140510000|2021-11-28 23:01:50|43240|43220|43242.5|43222.5|43242.5|43222.5|43240|43220|12
1638140520000|2021-11-28 23:02:00|43245|43225|43257.5|43237.5|43257.5|43237.5|43242.5|43222.5|13
1638140530000|2021-11-28 23:02:10|43260|43240|43262.5|43242.5|43262.5|43242.5|43255|43235|9
1638140540000|2021-11-28 23:02:20|43265|43245|43262.5|43242.5|43265|43245|43262.5|43242.5|3
1638140550000|2021-11-28 23:02:30|43270|43250|43280|43260|43280|43260|43270|43250|11
1638140560000|2021-11-28 23:02:40|43307.5|43287.5|43335|43315|43337.5|43317.5|43307.5|43287.5|23
1638140570000|2021-11-28 23:02:50|43332.5|43312.5|43337.5|43317.5|43337.5|43317.5|43332.5|43312.5|16
1638140580000|2021-11-28 23:03:00|43340|43320|43382.5|43362.5|43382.5|43362.5|43340|43320|18
1638140590000|2021-11-28 23:03:10|43380|43360|43377.5|43357.5|43382.5|43362.5|43377.5|43357.5|15
1638140600000|2021-11-28 23:03:20|43372.5|43352.5|43387.5|43367.5|43387.5|43367.5|43370|43350|7
1638140610000|2021-11-28 23:03:30|43385|43365|43395|43375|43395|43375|43385|43365|2
1638140620000|2021-11-28 23:03:40|43397.5|43377.5|43397.5|43377.5|43397.5|43377.5|43397.5|43377.5|5
1638140630000|2021-11-28 23:03:50|43395|43375|43372.5|43352.5|43395|43375|43372.5|43352.5|19
1638140640000|2021-11-28 23:04:00|43367.5|43347.5|43282.5|43262.5|43367.5|43347.5|43272.5|43252.5|22
1638140650000|2021-11-28 23:04:10|43280|43260|43307.5|43287.5|43307.5|43287.5|43275|43255|8
1638140660000|2021-11-28 23:04:20|43317.5|43297.5|43335|43315|43360|43340|43317.5|43297.5|9
1638140670000|2021-11-28 23:04:30|43320|43300|43317.5|43297.5|43320|43300|43317.5|43297.5|8
1638140680000|2021-11-28 23:04:40|43315|43295|43307.5|43287.5|43315|43295|43307.5|43287.5|6
1638140690000|2021-11-28 23:04:50|43305|43285|43305|43285|43305|43285|43305|43285|2
1638140700000|2021-11-28 23:05:00|43310|43290|43332.5|43312.5|43332.5|43312.5|43310|43290|10
1638140710000|2021-11-28 23:05:10|43337.5|43317.5|43347.5|43327.5|43347.5|43327.5|43337.5|43317.5|4
1638140720000|2021-11-28 23:05:20|||||||||3
1638140730000|2021-11-28 23:05:30|||||||||9
1638140740000|2021-11-28 23:05:40|43345|43325|43342.5|43322.5|43345|43325|43342.5|43322.5|4
1638140750000|2021-11-28 23:05:50|43337.5|43317.5|43330|43310|43337.5|43317.5|43330|43310|2
1638140760000|2021-11-28 23:06:00|43332.5|43312.5|43362.5|43342.5|43365|43345|43332.5|43312.5|40
1638140770000|2021-11-28 23:06:10|43345|43325|43327.5|43307.5|43345|43325|43327.5|43307.5|8
1638140780000|2021-11-28 23:06:20|43335|43315|43337.5|43317.5|43345|43325|43335|43315|5
1638140800000|2021-11-28 23:06:40|43340|43320|43342.5|43322.5|43342.5|43322.5|43340|43320|5
1638140810000|2021-11-28 23:06:50|43345|43325|43345|43325|43345|43325|43345|43325|2
1638140820000|2021-11-28 23:07:00|43347.5|43327.5|43350|43330|43350|43330|43347.5|43327.5|10
1638140830000|2021-11-28 23:07:10|43347.5|43327.5|43330|43310|43347.5|43327.5|43330|43310|7
1638140840000|2021-11-28 23:07:20|43327.5|43307.5|43320|43300|43327.5|43307.5|43317.5|43297.5|21
1638140860000|2021-11-28 23:07:40|43322.5|43302.5|43322.5|43302.5|43322.5|43302.5|43322.5|43302.5|5
1638140870000|2021-11-28 23:07:50|||||||||2
1638140880000|2021-11-28 23:08:00|43325|43305|43325|43305|43325|43305|43325|43305|9
1638140890000|2021-11-28 23:08:10|43322.5|43302.5|43317.5|43297.5|43322.5|43302.5|43317.5|43297.5|7
1638140900000|2021-11-28 23:08:20|43315|43295|43312.5|43292.5|43315|43295|43312.5|43292.5|2
1638140910000|2021-11-28 23:08:30|43310|43290|43302.5|43282.5|43310|43290|43302.5|43282.5|7
1638140920000|2021-11-28 23:08:40|43300|43280|43300|43280|43300|43280|43300|43280|3
1638140940000|2021-11-28 23:09:00|43302.5|43282.5|43307.5|43287.5|43307.5|43287.5|43302.5|43282.5|16
1638140950000|2021-11-28 23:09:10|43305|43285|43305|43285|43305|43285|43305|43285|3
1638140960000|2021-11-28 23:09:20|43302.5|43282.5|43300|43280|43302.5|43282.5|43300|43280|3
1638140970000|2021-11-28 23:09:30|43295|43275|43285|43265|43295|43275|43285|43265|7
1638140980000|2021-11-28 23:09:40|43280|43260|43275|43255|43280|43260|43257.5|43237.5|9
1638140990000|2021-11-28 23:09:50|43280|43260|43282.5|43262.5|43285|43265|43280|43260|7
1638141000000|2021-11-28 23:10:00|43295|43275|43340|43320|43340|43320|43295|43275|16
1638141010000|2021-11-28 23:10:10|43345|43325|43340|43320|43347.5|43327.5|43340|43320|4
1638141020000|2021-11-28 23:10:20|43342.5|43322.5|43355|43335|43355|43335|43342.5|43322.5|16
1638141030000|2021-11-28 23:10:30|43357.5|43337.5|43367.5|43347.5|43367.5|43347.5|43357.5|43337.5|2
1638141040000|2021-11-28 23:10:40|43365|43345|43352.5|43332.5|43365|43345|43352.5|43332.5|8
1638141050000|2021-11-28 23:10:50|43350|43330|43347.5|43327.5|43350|43330|43347.5|43327.5|0
1638141060000|2021-11-28 23:11:00|43350|43330|43355|43335|43357.5|43337.5|43347.5|43327.5|11
1638141070000|2021-11-28 23:11:10|43357.5|43337.5|43357.5|43337.5|43357.5|43337.5|43355|43335|3
1638141080000|2021-11-28 23:11:20|43355|43335|43342.5|43322.5|43355|43335|43342.5|43322.5|1
1638141090000|2021-11-28 23:11:30|43340|43320|43332.5|43312.5|43340|43320|43332.5|43312.5|2
1638141100000|2021-11-28 23:11:40|43327.5|43307.5|43320|43300|43327.5|43307.5|43320|43300|6
1638141110000|2021-11-28 23:11:50|43322.5|43302.5|43322.5|43302.5|43322.5|43302.5|43320|43300|4
1638141120000|2021-11-28 23:12:00|43320|43300|43315|43295|43320|43300|43315|43295|2
1638141130000|2021-11-28 23:12:10|43317.5|43297.5|43320|43300|43320|43300|43317.5|43297.5|0
1638141140000|2021-11-28 23:12:20|43322.5|43302.5|43320|43300|43322.5|43302.5|43320|43300|5
1638141150000|2021-11-28 23:12:30|43322.5|43302.5|43325|43305|43327.5|43307.5|43322.5|43302.5|5
1638141160000|2021-11-28 23:12:40|43322.5|43302.5|43320|43300|43325|43305|43320|43300|2
1638141170000|2021-11-28 23:12:50|43317.5|43297.5|43315|43295|43317.5|43297.5|43315|43295|4
1638141180000|2021-11-28 23:13:00|43312.5|43292.5|43320|43300|43320|43300|43312.5|43292.5|11
1638141190000|2021-11-28 23:13:10|43322.5|43302.5|43322.5|43302.5|43325|43305|43322.5|43302.5|1
1638141200000|2021-11-28 23:13:20|43320|43300|43325|43305|43325|43305|43320|43300|2
1638141210000|2021-11-28 23:13:30|43327.5|43307.5|43327.5|43307.5|43327.5|43307.5|43327.5|43307.5|3
1638141220000|2021-11-28 23:13:40|43332.5|43312.5|43350|43330|43350|43330|43332.5|43312.5|8
1638141230000|2021-11-28 23:13:50|43352.5|43332.5|43355|43335|43355|43335|43352.5|43332.5|0
1638141250000|2021-11-28 23:14:10|43357.5|43337.5|43357.5|43337.5|43360|43340|43357.5|43337.5|7
1638141260000|2021-11-28 23:14:20|43355|43335|43337.5|43317.5|43355|43335|43337.5|43317.5|7
1638141270000|2021-11-28 23:14:30|43335|43315|43335|43315|43335|43315|43335|43315|1
1638141280000|2021-11-28 23:14:40|43332.5|43312.5|43330|43310|43332.5|43312.5|43330|43310|4
1638141290000|2021-11-28 23:14:50|43327.5|43307.5|43322.5|43302.5|43327.5|43307.5|43322.5|43302.5|5
1638141300000|2021-11-28 23:15:00|43325|43305|43327.5|43307.5|43327.5|43307.5|43322.5|43302.5|7
1638141310000|2021-11-28 23:15:10|43330|43310|43332.5|43312.5|43332.5|43312.5|43330|43310|6
1638141320000|2021-11-28 23:15:20|||||||||1
1638141340000|2021-11-28 23:15:40|43335|43315|43340|43320|43340|43320|43335|43315|3
1638141350000|2021-11-28 23:15:50|43342.5|43322.5|43350|43330|43350|43330|43342.5|43322.5|5
1638141360000|2021-11-28 23:16:00|43352.5|43332.5|43360|43340|43360|43340|43352.5|43332.5|9
1638141370000|2021-11-28 23:16:10|43362.5|43342.5|43367.5|43347.5|43367.5|43347.5|43362.5|43342.5|4
1638141380000|2021-11-28 23:16:20|43370|43350|43370|43350|43370|43350|43370|43350|0
1638141390000|2021-11-28 23:16:30|43372.5|43352.5|43375|43355|43375|43355|43370|43350|0
1638141400000|2021-11-28 23:16:40|||||||||1
1638141410000|2021-11-28 23:16:50|43377.5|43357.5|43377.5|43357.5|43380|43360|43377.5|43357.5|2
1638141420000|2021-11-28 23:17:00|43380|43360|43385|43365|43385|43365|43380|43360|19
1638141430000|2021-11-28 23:17:10|43382.5|43362.5|43380|43360|43382.5|43362.5|43380|43360|1
1638141440000|2021-11-28 23:17:20|43375|43355|43375|43355|43375|43355|43375|43355|1
1638141450000|2021-11-28 23:17:30|43372.5|43352.5|43365|43345|43372.5|43352.5|43365|43345|10
1638141460000|2021-11-28 23:17:40|43362.5|43342.5|43362.5|43342.5|43362.5|43342.5|43362.5|43342.5|0
1638141480000|2021-11-28 23:18:00|43365|43345|43360|43340|43365|43345|43360|43340|6
1638141490000|2021-11-28 23:18:10|43357.5|43337.5|43357.5|43337.5|43357.5|43337.5|43357.5|43337.5|0
1638141500000|2021-11-28 23:18:20|43355|43335|43352.5|43332.5|43355|43335|43352.5|43332.5|0
1638141520000|2021-11-28 23:18:40|43355|43335|43352.5|43332.5|43355|43335|43352.5|43332.5|3
1638141530000|2021-11-28 23:18:50|||||||||3
1638141540000|2021-11-28 23:19:00|43350|43330|43350|43330|43350|43330|43350|43330|4
1638141550000|2021-11-28 23:19:10|43347.5|43327.5|43342.5|43322.5|43347.5|43327.5|43342.5|43322.5|9
1638141560000|2021-11-28 23:19:20|43350|43330|43352.5|43332.5|43352.5|43332.5|43350|43330|17
1638141570000|2021-11-28 23:19:30|43355|43335|43355|43335|43355|43335|43355|43335|9
1638141580000|2021-11-28 23:19:40|43325|43305|43320|43300|43325|43305|43317.5|43297.5|8
1638141590000|2021-11-28 23:19:50|43322.5|43302.5|43327.5|43307.5|43327.5|43307.5|43322.5|43302.5|8
1638141600000|2021-11-28 23:20:00|43330|43310|43330|43310|43330|43310|43330|43310|3
1638141610000|2021-11-28 23:20:10|43337.5|43317.5|43337.5|43317.5|43337.5|43317.5|43337.5|43317.5|6
1638141620000|2021-11-28 23:20:20|43342.5|43322.5|43347.5|43327.5|43347.5|43327.5|43342.5|43322.5|0
1638141630000|2021-11-28 23:20:30|43350|43330|43347.5|43327.5|43350|43330|43347.5|43327.5|0
1638141650000|2021-11-28 23:20:50|43350|43330|43350|43330|43350|43330|43350|43330|0
1638141660000|2021-11-28 23:21:00|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|6
1638141670000|2021-11-28 23:21:10|||||||||1
1638141680000|2021-11-28 23:21:20|43345|43325|43342.5|43322.5|43345|43325|43342.5|43322.5|2
1638141690000|2021-11-28 23:21:30|43345|43325|43345|43325|43345|43325|43345|43325|3
1638141700000|2021-11-28 23:21:40|43350|43330|43350|43330|43350|43330|43350|43330|2
1638141720000|2021-11-28 23:22:00|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|6
1638141730000|2021-11-28 23:22:10|43345|43325|43340|43320|43345|43325|43340|43320|7
1638141740000|2021-11-28 23:22:20|43335|43315|43335|43315|43335|43315|43335|43315|2
1638141750000|2021-11-28 23:22:30|||||||||1
1638141760000|2021-11-28 23:22:40|43330|43310|43332.5|43312.5|43332.5|43312.5|43330|43310|7
1638141770000|2021-11-28 23:22:50|43330|43310|43327.5|43307.5|43330|43310|43327.5|43307.5|2
1638141780000|2021-11-28 23:23:00|43330|43310|43330|43310|43330|43310|43330|43310|0
1638141790000|2021-11-28 23:23:10|||||||||2
1638141810000|2021-11-28 23:23:30|43327.5|43307.5|43325|43305|43327.5|43307.5|43325|43305|3
1638141820000|2021-11-28 23:23:40|43332.5|43312.5|43335|43315|43335|43315|43332.5|43312.5|5
1638141830000|2021-11-28 23:23:50|43332.5|43312.5|43330|43310|43332.5|43312.5|43330|43310|6
1638141840000|2021-11-28 23:24:00|43322.5|43302.5|43322.5|43302.5|43322.5|43302.5|43322.5|43302.5|9
1638141850000|2021-11-28 23:24:10|||||||||7
1638141860000|2021-11-28 23:24:20|43337.5|43317.5|43350|43330|43350|43330|43337.5|43317.5|5
1638141870000|2021-11-28 23:24:30|43347.5|43327.5|43342.5|43322.5|43347.5|43327.5|43342.5|43322.5|8
1638141880000|2021-11-28 23:24:40|43332.5|43312.5|43330|43310|43332.5|43312.5|43330|43310|4
1638141890000|2021-11-28 23:24:50|43332.5|43312.5|43332.5|43312.5|43332.5|43312.5|43332.5|43312.5|9
1638141900000|2021-11-28 23:25:00|43322.5|43302.5|43322.5|43302.5|43322.5|43302.5|43322.5|43302.5|4
1638141910000|2021-11-28 23:25:10|43317.5|43297.5|43317.5|43297.5|43317.5|43297.5|43317.5|43297.5|2
1638141920000|2021-11-28 23:25:20|43320|43300|43320|43300|43320|43300|43320|43300|5
1638141930000|2021-11-28 23:25:30|||||||||2
1638141950000|2021-11-28 23:25:50|43325|43305|43325|43305|43325|43305|43325|43305|2
1638141960000|2021-11-28 23:26:00|43322.5|43302.5|43322.5|43302.5|43322.5|43302.5|43322.5|43302.5|0
1638141970000|2021-11-28 23:26:10|43320|43300|43317.5|43297.5|43320|43300|43317.5|43297.5|3
1638141980000|2021-11-28 23:26:20|||||||||2
1638141990000|2021-11-28 23:26:30|43315|43295|43290|43270|43315|43295|43290|43270|8
1638142000000|2021-11-28 23:26:40|43285|43265|43272.5|43252.5|43285|43265|43272.5|43252.5|3
1638142010000|2021-11-28 23:26:50|43275|43255|43272.5|43252.5|43275|43255|43272.5|43252.5|7
1638142020000|2021-11-28 23:27:00|43267.5|43247.5|43255|43235|43267.5|43247.5|43255|43235|6
1638142030000|2021-11-28 23:27:10|43252.5|43232.5|43247.5|43227.5|43252.5|43232.5|43247.5|43227.5|6
1638142040000|2021-11-28 23:27:20|43245|43225|43235|43215|43245|43225|43235|43215|0
1638142050000|2021-11-28 23:27:30|43232.5|43212.5|43225|43205|43232.5|43212.5|43225|43205|2
1638142060000|2021-11-28 23:27:40|43222.5|43202.5|43210|43190|43222.5|43202.5|43210|43190|6
1638142070000|2021-11-28 23:27:50|43225|43205|43222.5|43202.5|43225|43205|43222.5|43202.5|2
1638142080000|2021-11-28 23:28:00|43225|43205|43237.5|43217.5|43237.5|43217.5|43225|43205|4
1638142090000|2021-11-28 23:28:10|43247.5|43227.5|43247.5|43227.5|43247.5|43227.5|43247.5|43227.5|0
1638142100000|2021-11-28 23:28:20|43250|43230|43257.5|43237.5|43257.5|43237.5|43250|43230|4
1638142120000|2021-11-28 23:28:40|43260|43240|43260|43240|43260|43240|43260|43240|1
1638142130000|2021-11-28 23:28:50|43267.5|43247.5|43265|43245|43267.5|43247.5|43265|43245|5
1638142140000|2021-11-28 23:29:00|43267.5|43247.5|43267.5|43247.5|43267.5|43247.5|43267.5|43247.5|4
1638142150000|2021-11-28 23:29:10|43265|43245|43257.5|43237.5|43265|43245|43257.5|43237.5|6
1638142170000|2021-11-28 23:29:30|43252.5|43232.5|43252.5|43232.5|43252.5|43232.5|43252.5|43232.5|0
1638142180000|2021-11-28 23:29:40|43247.5|43227.5|43247.5|43227.5|43247.5|43227.5|43247.5|43227.5|1
1638142200000|2021-11-28 23:30:00|43250|43230|43265|43245|43265|43245|43250|43230|6
1638142210000|2021-11-28 23:30:10|43267.5|43247.5|43272.5|43252.5|43272.5|43252.5|43267.5|43247.5|1
1638142220000|2021-11-28 23:30:20|43267.5|43247.5|43267.5|43247.5|43267.5|43247.5|43267.5|43247.5|3
1638142230000|2021-11-28 23:30:30|43270|43250|43272.5|43252.5|43272.5|43252.5|43270|43250|5
1638142240000|2021-11-28 23:30:40|43270|43250|43270|43250|43270|43250|43270|43250|2
1638142250000|2021-11-28 23:30:50|||||||||1
1638142260000|2021-11-28 23:31:00|43267.5|43247.5|43267.5|43247.5|43267.5|43247.5|43267.5|43247.5|0
1638142270000|2021-11-28 23:31:10|43272.5|43252.5|43272.5|43252.5|43272.5|43252.5|43272.5|43252.5|1
1638142280000|2021-11-28 23:31:20|43270|43250|43275|43255|43275|43255|43270|43250|2
1638142290000|2021-11-28 23:31:30|43272.5|43252.5|43272.5|43252.5|43272.5|43252.5|43272.5|43252.5|2
1638142310000|2021-11-28 23:31:50|43275|43255|43275|43255|43275|43255|43275|43255|16
1638142320000|2021-11-28 23:32:00|43280|43260|43290|43270|43290|43270|43280|43260|5
1638142330000|2021-11-28 23:32:10|43292.5|43272.5|43292.5|43272.5|43292.5|43272.5|43292.5|43272.5|1
1638142340000|2021-11-28 23:32:20|43295|43275|43295|43275|43295|43275|43295|43275|3
1638142350000|2021-11-28 23:32:30|43300|43280|43300|43280|43300|43280|43300|43280|3
1638142360000|2021-11-28 23:32:40|43302.5|43282.5|43302.5|43282.5|43302.5|43282.5|43302.5|43282.5|2
1638142370000|2021-11-28 23:32:50|43305|43285|43305|43285|43305|43285|43305|43285|7
1638142380000|2021-11-28 23:33:00|43302.5|43282.5|43300|43280|43302.5|43282.5|43300|43280|4
1638142400000|2021-11-28 23:33:20|43295|43275|43285|43265|43295|43275|43285|43265|2
1638142410000|2021-11-28 23:33:30|43280|43260|43275|43255|43280|43260|43275|43255|2
1638142430000|2021-11-28 23:33:50|43280|43260|43280|43260|43280|43260|43280|43260|1
1638142440000|2021-11-28 23:34:00|43282.5|43262.5|43290|43270|43290|43270|43282.5|43262.5|2
1638142450000|2021-11-28 23:34:10|43287.5|43267.5|43285|43265|43287.5|43267.5|43285|43265|0
1638142470000|2021-11-28 23:34:30|43280|43260|43277.5|43257.5|43280|43260|43277.5|43257.5|3
1638142480000|2021-11-28 23:34:40|||||||||2
1638142490000|2021-11-28 23:34:50|43272.5|43252.5|43272.5|43252.5|43272.5|43252.5|43272.5|43252.5|1
1638142500000|2021-11-28 23:35:00|43270|43250|43270|43250|43270|43250|43270|43250|2
1638142520000|2021-11-28 23:35:20|43275|43255|43275|43255|43275|43255|43275|43255|2
1638142530000|2021-11-28 23:35:30|43285|43265|43282.5|43262.5|43285|43265|43282.5|43262.5|1
1638142540000|2021-11-28 23:35:40|43285|43265|43290|43270|43290|43270|43282.5|43262.5|2
1638142550000|2021-11-28 23:35:50|43292.5|43272.5|43292.5|43272.5|43292.5|43272.5|43292.5|43272.5|2
1638142560000|2021-11-28 23:36:00|43295|43275|43300|43280|43300|43280|43295|43275|2
1638142570000|2021-11-28 23:36:10|43302.5|43282.5|43302.5|43282.5|43302.5|43282.5|43302.5|43282.5|3
1638142580000|2021-11-28 23:36:20|43305|43285|43325|43305|43325|43305|43305|43285|6
1638142590000|2021-11-28 23:36:30|43327.5|43307.5|43345|43325|43345|43325|43327.5|43307.5|5
1638142600000|2021-11-28 23:36:40|43340|43320|43337.5|43317.5|43340|43320|43337.5|43317.5|2
1638142610000|2021-11-28 23:36:50|43332.5|43312.5|43322.5|43302.5|43332.5|43312.5|43322.5|43302.5|2
1638142620000|2021-11-28 23:37:00|43320|43300|43320|43300|43320|43300|43320|43300|0
1638142630000|2021-11-28 23:37:10|43317.5|43297.5|43317.5|43297.5|43317.5|43297.5|43317.5|43297.5|0
1638142640000|2021-11-28 23:37:20|43315|43295|43315|43295|43315|43295|43315|43295|1
1638142660000|2021-11-28 23:37:40|43317.5|43297.5|43315|43295|43317.5|43297.5|43315|43295|1
1638142670000|2021-11-28 23:37:50|43317.5|43297.5|43315|43295|43317.5|43297.5|43315|43295|0
1638142680000|2021-11-28 23:38:00|43312.5|43292.5|43315|43295|43315|43295|43312.5|43292.5|1
1638142690000|2021-11-28 23:38:10|43310|43290|43310|43290|43310|43290|43310|43290|2
1638142700000|2021-11-28 23:38:20|43307.5|43287.5|43310|43290|43312.5|43292.5|43307.5|43287.5|7
1638142710000|2021-11-28 23:38:30|43312.5|43292.5|43310|43290|43312.5|43292.5|43310|43290|0
1638142720000|2021-11-28 23:38:40|||||||||5
1638142730000|2021-11-28 23:38:50|43315|43295|43315|43295|43315|43295|43315|43295|1
1638142740000|2021-11-28 23:39:00|43317.5|43297.5|43317.5|43297.5|43317.5|43297.5|43317.5|43297.5|1
1638142750000|2021-11-28 23:39:10|43320|43300|43320|43300|43320|43300|43320|43300|3
1638142770000|2021-11-28 23:39:30|||||||||1
1638142790000|2021-11-28 23:39:50|43325|43305|43327.5|43307.5|43327.5|43307.5|43325|43305|5
1638142800000|2021-11-28 23:40:00|43325|43305|43327.5|43307.5|43327.5|43307.5|43325|43305|2
1638142810000|2021-11-28 23:40:10|43330|43310|43330|43310|43330|43310|43330|43310|2
1638142830000|2021-11-28 23:40:30|||||||||4
1638142850000|2021-11-28 23:40:50|43327.5|43307.5|43322.5|43302.5|43327.5|43307.5|43322.5|43302.5|0
1638142860000|2021-11-28 23:41:00|43325|43305|43325|43305|43325|43305|43325|43305|1
1638142870000|2021-11-28 23:41:10|43322.5|43302.5|43322.5|43302.5|43322.5|43302.5|43322.5|43302.5|0
1638142880000|2021-11-28 23:41:20|43320|43300|43315|43295|43320|43300|43315|43295|5
1638142890000|2021-11-28 23:41:30|43312.5|43292.5|43305|43285|43312.5|43292.5|43305|43285|1
1638142900000|2021-11-28 23:41:40|||||||||1
1638142910000|2021-11-28 23:41:50|43302.5|43282.5|43302.5|43282.5|43302.5|43282.5|43302.5|43282.5|1
1638142920000|2021-11-28 23:42:00|43305|43285|43305|43285|43305|43285|43305|43285|4
1638142930000|2021-11-28 23:42:10|43310|43290|43307.5|43287.5|43310|43290|43307.5|43287.5|4
1638142950000|2021-11-28 23:42:30|43300|43280|43287.5|43267.5|43300|43280|43287.5|43267.5|3
1638142960000|2021-11-28 23:42:40|43285|43265|43285|43265|43285|43265|43285|43265|0
1638143000000|2021-11-28 23:43:20|43282.5|43262.5|43282.5|43262.5|43282.5|43262.5|43282.5|43262.5|1
1638143020000|2021-11-28 23:43:40|43285|43265|43285|43265|43285|43265|43282.5|43262.5|2
1638143030000|2021-11-28 23:43:50|||||||||2
1638143050000|2021-11-28 23:44:10|43287.5|43267.5|43290|43270|43292.5|43272.5|43287.5|43267.5|8
1638143060000|2021-11-28 23:44:20|43292.5|43272.5|43290|43270|43292.5|43272.5|43290|43270|2
1638143090000|2021-11-28 23:44:50|||||||||3
1638143100000|2021-11-28 23:45:00|43285|43265|43282.5|43262.5|43285|43265|43280|43260|6
1638143110000|2021-11-28 23:45:10|43277.5|43257.5|43272.5|43252.5|43277.5|43257.5|43272.5|43252.5|3
1638143120000|2021-11-28 23:45:20|43270|43250|43257.5|43237.5|43270|43250|43257.5|43237.5|7
1638143130000|2021-11-28 23:45:30|43262.5|43242.5|43262.5|43242.5|43262.5|43242.5|43262.5|43242.5|0
1638143150000|2021-11-28 23:45:50|43260|43240|43260|43240|43260|43240|43260|43240|6
1638143160000|2021-11-28 23:46:00|43257.5|43237.5|43262.5|43242.5|43262.5|43242.5|43257.5|43237.5|4
1638143170000|2021-11-28 23:46:10|43265|43245|43265|43245|43265|43245|43265|43245|0
1638143180000|2021-11-28 23:46:20|43270|43250|43272.5|43252.5|43272.5|43252.5|43270|43250|1
1638143190000|2021-11-28 23:46:30|||||||||1
1638143200000|2021-11-28 23:46:40|43277.5|43257.5|43277.5|43257.5|43277.5|43257.5|43277.5|43257.5|1
1638143220000|2021-11-28 23:47:00|43282.5|43262.5|43287.5|43267.5|43287.5|43267.5|43282.5|43262.5|1
1638143240000|2021-11-28 23:47:20|43292.5|43272.5|43297.5|43277.5|43297.5|43277.5|43292.5|43272.5|2
1638143270000|2021-11-28 23:47:50|43295|43275|43292.5|43272.5|43295|43275|43292.5|43272.5|1
1638143280000|2021-11-28 23:48:00|43290|43270|43287.5|43267.5|43290|43270|43287.5|43267.5|0
1638143290000|2021-11-28 23:48:10|43285|43265|43282.5|43262.5|43285|43265|43282.5|43262.5|2
1638143310000|2021-11-28 23:48:30|43277.5|43257.5|43275|43255|43277.5|43257.5|43275|43255|3
1638143320000|2021-11-28 23:48:40|43277.5|43257.5|43277.5|43257.5|43277.5|43257.5|43277.5|43257.5|1
1638143330000|2021-11-28 23:48:50|43275|43255|43275|43255|43275|43255|43275|43255|4
1638143340000|2021-11-28 23:49:00|43277.5|43257.5|43277.5|43257.5|43277.5|43257.5|43277.5|43257.5|0
1638143350000|2021-11-28 23:49:10|43280|43260|43280|43260|43280|43260|43280|43260|0
1638143360000|2021-11-28 23:49:20|43277.5|43257.5|43280|43260|43280|43260|43277.5|43257.5|0
1638143370000|2021-11-28 23:49:30|||||||||1
1638143390000|2021-11-28 23:49:50|43287.5|43267.5|43287.5|43267.5|43287.5|43267.5|43287.5|43267.5|4
1638143400000|2021-11-28 23:50:00|43277.5|43257.5|43287.5|43267.5|43287.5|43267.5|43277.5|43257.5|9
1638143410000|2021-11-28 23:50:10|43290|43270|43290|43270|43290|43270|43290|43270|0
1638143420000|2021-11-28 23:50:20|43292.5|43272.5|43295|43275|43295|43275|43292.5|43272.5|0
1638143440000|2021-11-28 23:50:40|43297.5|43277.5|43297.5|43277.5|43297.5|43277.5|43297.5|43277.5|1
1638143460000|2021-11-28 23:51:00|43300|43280|43300|43280|43300|43280|43300|43280|1
1638143470000|2021-11-28 23:51:10|||||||||1
1638143480000|2021-11-28 23:51:20|43307.5|43287.5|43310|43290|43310|43290|43307.5|43287.5|2
1638143490000|2021-11-28 23:51:30|43305|43285|43305|43285|43305|43285|43305|43285|7
1638143510000|2021-11-28 23:51:50|43275|43255|43275|43255|43275|43255|43275|43255|4
1638143520000|2021-11-28 23:52:00|43270|43250|43270|43250|43270|43250|43270|43250|3
1638143530000|2021-11-28 23:52:10|43262.5|43242.5|43257.5|43237.5|43262.5|43242.5|43257.5|43237.5|4
1638143540000|2021-11-28 23:52:20|43255|43235|43252.5|43232.5|43255|43235|43252.5|43232.5|0
1638143550000|2021-11-28 23:52:30|43255|43235|43255|43235|43255|43235|43255|43235|2
1638143560000|2021-11-28 23:52:40|43257.5|43237.5|43260|43240|43260|43240|43257.5|43237.5|1
1638143580000|2021-11-28 23:53:00|43252.5|43232.5|43250|43230|43252.5|43232.5|43250|43230|14
1638143590000|2021-11-28 23:53:10|43252.5|43232.5|43250|43230|43252.5|43232.5|43250|43230|0
1638143610000|2021-11-28 23:53:30|43247.5|43227.5|43245|43225|43247.5|43227.5|43245|43225|2
1638143620000|2021-11-28 23:53:40|43240|43220|43240|43220|43240|43220|43240|43220|1
1638143630000|2021-11-28 23:53:50|43237.5|43217.5|43237.5|43217.5|43237.5|43217.5|43232.5|43212.5|5
1638143640000|2021-11-28 23:54:00|43240|43220|43240|43220|43240|43220|43237.5|43217.5|0
1638143670000|2021-11-28 23:54:30|43245|43225|43245|43225|43245|43225|43245|43225|1
1638143690000|2021-11-28 23:54:50|43247.5|43227.5|43247.5|43227.5|43247.5|43227.5|43247.5|43227.5|0
1638143700000|2021-11-28 23:55:00|43252.5|43232.5|43252.5|43232.5|43252.5|43232.5|43252.5|43232.5|5
1638143720000|2021-11-28 23:55:20|43255|43235|43255|43235|43255|43235|43255|43235|0
1638143730000|2021-11-28 23:55:30|43265|43245|43265|43245|43265|43245|43265|43245|1
1638143740000|2021-11-28 23:55:40|43270|43250|43272.5|43252.5|43272.5|43252.5|43270|43250|3
1638143760000|2021-11-28 23:56:00|43275|43255|43277.5|43257.5|43277.5|43257.5|43275|43255|2
1638143790000|2021-11-28 23:56:30|43275|43255|43275|43255|43275|43255|43275|43255|1
1638143800000|2021-11-28 23:56:40|43270|43250|43270|43250|43270|43250|43270|43250|0
1638143810000|2021-11-28 23:56:50|||||||||1
1638143820000|2021-11-28 23:57:00|43275|43255|43277.5|43257.5|43277.5|43257.5|43275|43255|1
1638143830000|2021-11-28 23:57:10|43275|43255|43275|43255|43275|43255|43275|43255|0
1638143850000|2021-11-28 23:57:30|||||||||1
1638143860000|2021-11-28 23:57:40|43277.5|43257.5|43277.5|43257.5|43277.5|43257.5|43277.5|43257.5|0
1638143880000|2021-11-28 23:58:00|43280|43260|43280|43260|43280|43260|43280|43260|2
1638143890000|2021-11-28 23:58:10|43285|43265|43285|43265|43285|43265|43285|43265|5
1638143900000|2021-11-28 23:58:20|||||||||1
1638143920000|2021-11-28 23:58:40|43290|43270|43290|43270|43290|43270|43290|43270|1
1638143950000|2021-11-28 23:59:10|43292.5|43272.5|43295|43275|43295|43275|43292.5|43272.5|4
1638143960000|2021-11-28 23:59:20|43297.5|43277.5|43302.5|43282.5|43302.5|43282.5|43297.5|43277.5|6
1638143970000|2021-11-28 23:59:30|||||||||1
1638143990000|2021-11-28 23:59:50|43300|43280|43295|43275|43300|43280|43295|43275|5
1638144000000|2021-11-29 00:00:00|43292.5|43272.5|43305|43285|43305|43285|43227.5|43207.5|22
1638144010000|2021-11-29 00:00:10|43310|43290|43312.5|43292.5|43312.5|43292.5|43310|43290|10
1638144020000|2021-11-29 00:00:20|43310|43290|43312.5|43292.5|43312.5|43292.5|43310|43290|7
1638144030000|2021-11-29 00:00:30|43310|43290|43310|43290|43310|43290|43310|43290|5
1638144040000|2021-11-29 00:00:40|43307.5|43287.5|43307.5|43287.5|43310|43290|43307.5|43287.5|0
1638144050000|2021-11-29 00:00:50|43305|43285|43305|43285|43305|43285|43305|43285|5
1638144070000|2021-11-29 00:01:10|||||||||1
1638144080000|2021-11-29 00:01:20|43302.5|43282.5|43302.5|43282.5|43302.5|43282.5|43302.5|43282.5|5
1638144090000|2021-11-29 00:01:30|43297.5|43277.5|43282.5|43262.5|43297.5|43277.5|43282.5|43262.5|10
1638144100000|2021-11-29 00:01:40|||||||||1
1638144110000|2021-11-29 00:01:50|43285|43265|43285|43265|43285|43265|43285|43265|1
1638144120000|2021-11-29 00:02:00|43290|43270|43297.5|43277.5|43297.5|43277.5|43290|43270|9
1638144130000|2021-11-29 00:02:10|||||||||1
1638144140000|2021-11-29 00:02:20|43295|43275|43295|43275|43295|43275|43295|43275|0
1638144150000|2021-11-29 00:02:30|43297.5|43277.5|43300|43280|43300|43280|43297.5|43277.5|4
1638144160000|2021-11-29 00:02:40|43302.5|43282.5|43310|43290|43310|43290|43302.5|43282.5|2
1638144170000|2021-11-29 00:02:50|||||||||2
1638144180000|2021-11-29 00:03:00|||||||||1
1638144190000|2021-11-29 00:03:10|43317.5|43297.5|43320|43300|43320|43300|43317.5|43297.5|6
1638144200000|2021-11-29 00:03:20|43332.5|43312.5|43332.5|43312.5|43332.5|43312.5|43332.5|43312.5|6
1638144210000|2021-11-29 00:03:30|43335|43315|43337.5|43317.5|43337.5|43317.5|43335|43315|1
1638144220000|2021-11-29 00:03:40|43340|43320|43340|43320|43340|43320|43340|43320|2
1638144230000|2021-11-29 00:03:50|43342.5|43322.5|43345|43325|43345|43325|43342.5|43322.5|4
1638144240000|2021-11-29 00:04:00|||||||||1
1638144250000|2021-11-29 00:04:10|||||||||1
1638144270000|2021-11-29 00:04:30|43342.5|43322.5|43342.5|43322.5|43342.5|43322.5|43340|43320|6
1638144280000|2021-11-29 00:04:40|43337.5|43317.5|43337.5|43317.5|43337.5|43317.5|43337.5|43317.5|2
1638144290000|2021-11-29 00:04:50|43332.5|43312.5|43332.5|43312.5|43332.5|43312.5|43327.5|43307.5|10
1638144300000|2021-11-29 00:05:00|43335|43315|43337.5|43317.5|43337.5|43317.5|43335|43315|10
1638144310000|2021-11-29 00:05:10|43340|43320|43340|43320|43340|43320|43340|43320|1
1638144320000|2021-11-29 00:05:20|43345|43325|43347.5|43327.5|43347.5|43327.5|43345|43325|1
1638144330000|2021-11-29 00:05:30|43350|43330|43350|43330|43350|43330|43350|43330|0
1638144340000|2021-11-29 00:05:40|43347.5|43327.5|43350|43330|43350|43330|43347.5|43327.5|6
1638144360000|2021-11-29 00:06:00|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|6
1638144380000|2021-11-29 00:06:20|43345|43325|43340|43320|43345|43325|43340|43320|2
1638144400000|2021-11-29 00:06:40|43337.5|43317.5|43335|43315|43337.5|43317.5|43320|43300|14
1638144410000|2021-11-29 00:06:50|43337.5|43317.5|43340|43320|43340|43320|43337.5|43317.5|1
1638144420000|2021-11-29 00:07:00|43337.5|43317.5|43335|43315|43337.5|43317.5|43335|43315|2
1638144440000|2021-11-29 00:07:20|43337.5|43317.5|43345|43325|43345|43325|43337.5|43317.5|6
1638144450000|2021-11-29 00:07:30|||||||||4
1638144460000|2021-11-29 00:07:40|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|2
1638144470000|2021-11-29 00:07:50|43350|43330|43350|43330|43350|43330|43350|43330|0
1638144480000|2021-11-29 00:08:00|||||||||11
1638144490000|2021-11-29 00:08:10|43347.5|43327.5|43342.5|43322.5|43347.5|43327.5|43342.5|43322.5|5
1638144510000|2021-11-29 00:08:30|43345|43325|43352.5|43332.5|43352.5|43332.5|43345|43325|9
1638144520000|2021-11-29 00:08:40|43355|43335|43355|43335|43355|43335|43355|43335|2
1638144530000|2021-11-29 00:08:50|43352.5|43332.5|43352.5|43332.5|43352.5|43332.5|43352.5|43332.5|0
1638144540000|2021-11-29 00:09:00|43355|43335|43355|43335|43355|43335|43352.5|43332.5|0
1638144550000|2021-11-29 00:09:10|43352.5|43332.5|43350|43330|43352.5|43332.5|43350|43330|0
1638144560000|2021-11-29 00:09:20|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|1
1638144570000|2021-11-29 00:09:30|43345|43325|43345|43325|43345|43325|43345|43325|2
1638144580000|2021-11-29 00:09:40|43342.5|43322.5|43340|43320|43342.5|43322.5|43340|43320|0
1638144590000|2021-11-29 00:09:50|||||||||2
1638144610000|2021-11-29 00:10:10|43335|43315|43340|43320|43340|43320|43335|43315|1
1638144620000|2021-11-29 00:10:20|43335|43315|43335|43315|43335|43315|43335|43315|1
1638144630000|2021-11-29 00:10:30|43337.5|43317.5|43340|43320|43340|43320|43335|43315|3
1638144640000|2021-11-29 00:10:40|43345|43325|43345|43325|43345|43325|43345|43325|0
1638144650000|2021-11-29 00:10:50|43352.5|43332.5|43352.5|43332.5|43355|43335|43352.5|43332.5|1
1638144660000|2021-11-29 00:11:00|43355|43335|43367.5|43347.5|43367.5|43347.5|43350|43330|16
1638144670000|2021-11-29 00:11:10|43370|43350|43372.5|43352.5|43372.5|43352.5|43370|43350|1
1638144680000|2021-11-29 00:11:20|43375|43355|43385|43365|43385|43365|43375|43355|5
1638144690000|2021-11-29 00:11:30|43390|43370|43390|43370|43390|43370|43390|43370|3
1638144700000|2021-11-29 00:11:40|43392.5|43372.5|43400|43380|43400|43380|43392.5|43372.5|4
1638144710000|2021-11-29 00:11:50|43397.5|43377.5|43387.5|43367.5|43400|43380|43387.5|43367.5|7
1638144720000|2021-11-29 00:12:00|43385|43365|43385|43365|43385|43365|43385|43365|7
1638144730000|2021-11-29 00:12:10|||||||||1
1638144740000|2021-11-29 00:12:20|||||||||4
1638144750000|2021-11-29 00:12:30|43387.5|43367.5|43395|43375|43395|43375|43387.5|43367.5|4
1638144760000|2021-11-29 00:12:40|43390|43370|43392.5|43372.5|43392.5|43372.5|43390|43370|11
1638144770000|2021-11-29 00:12:50|43390|43370|43390|43370|43392.5|43372.5|43390|43370|1
1638144780000|2021-11-29 00:13:00|43392.5|43372.5|43390|43370|43392.5|43372.5|43390|43370|6
1638144790000|2021-11-29 00:13:10|43387.5|43367.5|43390|43370|43390|43370|43387.5|43367.5|6
1638144800000|2021-11-29 00:13:20|43387.5|43367.5|43385|43365|43387.5|43367.5|43385|43365|2
1638144810000|2021-11-29 00:13:30|43380|43360|43380|43360|43380|43360|43380|43360|2
1638144820000|2021-11-29 00:13:40|43382.5|43362.5|43385|43365|43385|43365|43382.5|43362.5|2
1638144830000|2021-11-29 00:13:50|43387.5|43367.5|43385|43365|43390|43370|43385|43365|3
1638144840000|2021-11-29 00:14:00|43382.5|43362.5|43382.5|43362.5|43382.5|43362.5|43382.5|43362.5|0
1638144850000|2021-11-29 00:14:10|43380|43360|43380|43360|43380|43360|43380|43360|1
1638144860000|2021-11-29 00:14:20|43382.5|43362.5|43385|43365|43385|43365|43382.5|43362.5|0
1638144870000|2021-11-29 00:14:30|43390|43370|43395|43375|43395|43375|43390|43370|3
1638144880000|2021-11-29 00:14:40|43400|43380|43400|43380|43400|43380|43400|43380|3
1638144900000|2021-11-29 00:15:00|43402.5|43382.5|43412.5|43392.5|43412.5|43392.5|43402.5|43382.5|1
1638144910000|2021-11-29 00:15:10|43410|43390|43407.5|43387.5|43410|43390|43407.5|43387.5|3
1638144920000|2021-11-29 00:15:20|43405|43385|43402.5|43382.5|43410|43390|43402.5|43382.5|3
1638144930000|2021-11-29 00:15:30|43400|43380|43392.5|43372.5|43400|43380|43392.5|43372.5|2
1638144940000|2021-11-29 00:15:40|43395|43375|43400|43380|43400|43380|43395|43375|1
1638144950000|2021-11-29 00:15:50|43405|43385|43405|43385|43407.5|43387.5|43405|43385|2
1638144960000|2021-11-29 00:16:00|43407.5|43387.5|43410|43390|43410|43390|43407.5|43387.5|1
1638144970000|2021-11-29 00:16:10|43412.5|43392.5|43427.5|43407.5|43427.5|43407.5|43412.5|43392.5|7
1638144980000|2021-11-29 00:16:20|43430|43410|43427.5|43407.5|43430|43410|43427.5|43407.5|4
1638145000000|2021-11-29 00:16:40|43430|43410|43427.5|43407.5|43430|43410|43427.5|43407.5|1
1638145010000|2021-11-29 00:16:50|||||||||4
1638145050000|2021-11-29 00:17:30|43425|43405|43427.5|43407.5|43427.5|43407.5|43425|43405|14
1638145060000|2021-11-29 00:17:40|43430|43410|43432.5|43412.5|43432.5|43412.5|43430|43410|1
1638145070000|2021-11-29 00:17:50|||||||||2
1638145090000|2021-11-29 00:18:10|43435|43415|43425|43405|43435|43415|43425|43405|2
1638145100000|2021-11-29 00:18:20|43420|43400|43412.5|43392.5|43420|43400|43412.5|43392.5|4
1638145110000|2021-11-29 00:18:30|||||||||1
1638145120000|2021-11-29 00:18:40|43415|43395|43425|43405|43425|43405|43415|43395|8
1638145130000|2021-11-29 00:18:50|43427.5|43407.5|43445|43425|43445|43425|43427.5|43407.5|16
1638145140000|2021-11-29 00:19:00|43452.5|43432.5|43437.5|43417.5|43452.5|43432.5|43437.5|43417.5|7
1638145150000|2021-11-29 00:19:10|43440|43420|43440|43420|43440|43420|43437.5|43417.5|7
1638145170000|2021-11-29 00:19:30|43437.5|43417.5|43442.5|43422.5|43442.5|43422.5|43435|43415|6
1638145180000|2021-11-29 00:19:40|43445|43425|43450|43430|43450|43430|43445|43425|5
1638145190000|2021-11-29 00:19:50|43452.5|43432.5|43462.5|43442.5|43462.5|43442.5|43452.5|43432.5|5
1638145200000|2021-11-29 00:20:00|43450|43430|43445|43425|43450|43430|43445|43425|7
1638145210000|2021-11-29 00:20:10|43440|43420|43435|43415|43440|43420|43435|43415|9
1638145220000|2021-11-29 00:20:20|43430|43410|43430|43410|43430|43410|43430|43410|2
1638145230000|2021-11-29 00:20:30|43427.5|43407.5|43425|43405|43427.5|43407.5|43425|43405|1
1638145240000|2021-11-29 00:20:40|43417.5|43397.5|43417.5|43397.5|43417.5|43397.5|43417.5|43397.5|0
1638145250000|2021-11-29 00:20:50|43415|43395|43412.5|43392.5|43415|43395|43412.5|43392.5|0
1638145260000|2021-11-29 00:21:00|43410|43390|43410|43390|43410|43390|43407.5|43387.5|1
1638145270000|2021-11-29 00:21:10|43420|43400|43425|43405|43425|43405|43420|43400|4
1638145280000|2021-11-29 00:21:20|43427.5|43407.5|43427.5|43407.5|43427.5|43407.5|43427.5|43407.5|3
1638145290000|2021-11-29 00:21:30|43435|43415|43442.5|43422.5|43442.5|43422.5|43435|43415|10
1638145300000|2021-11-29 00:21:40|43450|43430|43450|43430|43455|43435|43450|43430|21
1638145310000|2021-11-29 00:21:50|43447.5|43427.5|43445|43425|43447.5|43427.5|43445|43425|1
1638145320000|2021-11-29 00:22:00|43442.5|43422.5|43427.5|43407.5|43442.5|43422.5|43425|43405|4
1638145330000|2021-11-29 00:22:10|43425|43405|43430|43410|43430|43410|43425|43405|9
1638145340000|2021-11-29 00:22:20|43432.5|43412.5|43437.5|43417.5|43437.5|43417.5|43432.5|43412.5|0
1638145350000|2021-11-29 00:22:30|43435|43415|43430|43410|43435|43415|43427.5|43407.5|1
1638145360000|2021-11-29 00:22:40|43432.5|43412.5|43432.5|43412.5|43432.5|43412.5|43432.5|43412.5|5
1638145380000|2021-11-29 00:23:00|43435|43415|43432.5|43412.5|43435|43415|43432.5|43412.5|0
1638145390000|2021-11-29 00:23:10|43437.5|43417.5|43437.5|43417.5|43437.5|43417.5|43437.5|43417.5|4
1638145400000|2021-11-29 00:23:20|43445|43425|43442.5|43422.5|43445|43425|43442.5|43422.5|24
1638145410000|2021-11-29 00:23:30|43440|43420|43435|43415|43440|43420|43435|43415|2
1638145420000|2021-11-29 00:23:40|43440|43420|43442.5|43422.5|43442.5|43422.5|43440|43420|0
1638145430000|2021-11-29 00:23:50|43445|43425|43440|43420|43445|43425|43440|43420|5
1638145450000|2021-11-29 00:24:10|43442.5|43422.5|43442.5|43422.5|43442.5|43422.5|43442.5|43422.5|25
1638145460000|2021-11-29 00:24:20|43440|43420|43450|43430|43450|43430|43440|43420|5
1638145470000|2021-11-29 00:24:30|43447.5|43427.5|43445|43425|43447.5|43427.5|43445|43425|15
1638145480000|2021-11-29 00:24:40|43457.5|43437.5|43460|43440|43460|43440|43457.5|43437.5|1
1638145500000|2021-11-29 00:25:00|43462.5|43442.5|43460|43440|43462.5|43442.5|43460|43440|0
1638145520000|2021-11-29 00:25:20|43457.5|43437.5|43457.5|43437.5|43457.5|43437.5|43457.5|43437.5|2
1638145530000|2021-11-29 00:25:30|43455|43435|43455|43435|43455|43435|43450|43430|2
1638145540000|2021-11-29 00:25:40|43457.5|43437.5|43460|43440|43460|43440|43457.5|43437.5|1
1638145550000|2021-11-29 00:25:50|43462.5|43442.5|43462.5|43442.5|43462.5|43442.5|43462.5|43442.5|1
1638145560000|2021-11-29 00:26:00|||||||||5
1638145580000|2021-11-29 00:26:20|43460|43440|43460|43440|43460|43440|43460|43440|5
1638145590000|2021-11-29 00:26:30|||||||||6
1638145600000|2021-11-29 00:26:40|43457.5|43437.5|43455|43435|43457.5|43437.5|43455|43435|0
1638145620000|2021-11-29 00:27:00|43452.5|43432.5|43440|43420|43452.5|43432.5|43440|43420|20
1638145650000|2021-11-29 00:27:30|||||||||3
1638145660000|2021-11-29 00:27:40|43437.5|43417.5|43437.5|43417.5|43437.5|43417.5|43437.5|43417.5|0
1638145670000|2021-11-29 00:27:50|43440|43420|43442.5|43422.5|43442.5|43422.5|43440|43420|3
1638145680000|2021-11-29 00:28:00|43437.5|43417.5|43432.5|43412.5|43437.5|43417.5|43430|43410|13
1638145690000|2021-11-29 00:28:10|43435|43415|43435|43415|43435|43415|43435|43415|0
1638145700000|2021-11-29 00:28:20|43440|43420|43440|43420|43440|43420|43440|43420|2
1638145710000|2021-11-29 00:28:30|||||||||2
1638145720000|2021-11-29 00:28:40|43437.5|43417.5|43435|43415|43437.5|43417.5|43435|43415|15
1638145740000|2021-11-29 00:29:00|43437.5|43417.5|43437.5|43417.5|43437.5|43417.5|43437.5|43417.5|2
1638145760000|2021-11-29 00:29:20|43440|43420|43440|43420|43440|43420|43440|43420|0
1638145780000|2021-11-29 00:29:40|43437.5|43417.5|43435|43415|43437.5|43417.5|43435|43415|1
1638145790000|2021-11-29 00:29:50|43432.5|43412.5|43432.5|43412.5|43432.5|43412.5|43432.5|43412.5|3
1638145800000|2021-11-29 00:30:00|43425|43405|43430|43410|43430|43410|43425|43405|1
1638145810000|2021-11-29 00:30:10|43427.5|43407.5|43427.5|43407.5|43430|43410|43427.5|43407.5|1
1638145820000|2021-11-29 00:30:20|||||||||1
1638145850000|2021-11-29 00:30:50|||||||||1
1638145860000|2021-11-29 00:31:00|43430|43410|43430|43410|43430|43410|43430|43410|0
1638145870000|2021-11-29 00:31:10|||||||||3
1638145880000|2021-11-29 00:31:20|43425|43405|43420|43400|43425|43405|43417.5|43397.5|2
1638145890000|2021-11-29 00:31:30|||||||||2
1638145900000|2021-11-29 00:31:40|43425|43405|43425|43405|43425|43405|43425|43405|0
1638145920000|2021-11-29 00:32:00|43427.5|43407.5|43440|43420|43440|43420|43427.5|43407.5|5
1638145950000|2021-11-29 00:32:30|43442.5|43422.5|43442.5|43422.5|43442.5|43422.5|43442.5|43422.5|2
1638145960000|2021-11-29 00:32:40|43447.5|43427.5|43450|43430|43450|43430|43447.5|43427.5|7
1638145970000|2021-11-29 00:32:50|43452.5|43432.5|43470|43450|43470|43450|43452.5|43432.5|17
1638145980000|2021-11-29 00:33:00|43472.5|43452.5|43475|43455|43475|43455|43472.5|43452.5|3
1638145990000|2021-11-29 00:33:10|43477.5|43457.5|43492.5|43472.5|43492.5|43472.5|43477.5|43457.5|7
1638146000000|2021-11-29 00:33:20|43490|43470|43487.5|43467.5|43490|43470|43487.5|43467.5|2
1638146010000|2021-11-29 00:33:30|43485|43465|43490|43470|43490|43470|43485|43465|4
1638146020000|2021-11-29 00:33:40|||||||||3
1638146040000|2021-11-29 00:34:00|43492.5|43472.5|43492.5|43472.5|43492.5|43472.5|43492.5|43472.5|0
1638146050000|2021-11-29 00:34:10|43495|43475|43502.5|43482.5|43502.5|43482.5|43495|43475|5
1638146060000|2021-11-29 00:34:20|43522.5|43502.5|43525|43505|43525|43505|43522.5|43502.5|8
1638146070000|2021-11-29 00:34:30|43532.5|43512.5|43532.5|43512.5|43532.5|43512.5|43532.5|43512.5|2
1638146080000|2021-11-29 00:34:40|43535|43515|43532.5|43512.5|43535|43515|43532.5|43512.5|1
1638146090000|2021-11-29 00:34:50|43535|43515|43535|43515|43535|43515|43535|43515|0
1638146100000|2021-11-29 00:35:00|43530|43510|43530|43510|43540|43520|43530|43510|12
1638146110000|2021-11-29 00:35:10|43527.5|43507.5|43525|43505|43527.5|43507.5|43525|43505|3
1638146120000|2021-11-29 00:35:20|43527.5|43507.5|43527.5|43507.5|43527.5|43507.5|43527.5|43507.5|1
1638146130000|2021-11-29 00:35:30|43530|43510|43530|43510|43532.5|43512.5|43527.5|43507.5|5
1638146140000|2021-11-29 00:35:40|43527.5|43507.5|43527.5|43507.5|43527.5|43507.5|43527.5|43507.5|1
1638146150000|2021-11-29 00:35:50|43525|43505|43530|43510|43530|43510|43525|43505|1
1638146160000|2021-11-29 00:36:00|43532.5|43512.5|43540|43520|43540|43520|43532.5|43512.5|3
1638146170000|2021-11-29 00:36:10|43532.5|43512.5|43532.5|43512.5|43532.5|43512.5|43530|43510|3
1638146180000|2021-11-29 00:36:20|43535|43515|43537.5|43517.5|43537.5|43517.5|43535|43515|4
1638146190000|2021-11-29 00:36:30|43540|43520|43540|43520|43540|43520|43540|43520|1
1638146200000|2021-11-29 00:36:40|43542.5|43522.5|43557.5|43537.5|43557.5|43537.5|43542.5|43522.5|2
1638146210000|2021-11-29 00:36:50|43560|43540|43570|43550|43570|43550|43560|43540|2
1638146220000|2021-11-29 00:37:00|43575|43555|43572.5|43552.5|43575|43555|43572.5|43552.5|10
1638146230000|2021-11-29 00:37:10|43570|43550|43547.5|43527.5|43570|43550|43547.5|43527.5|13
1638146240000|2021-11-29 00:37:20|43545|43525|43542.5|43522.5|43545|43525|43542.5|43522.5|3
1638146250000|2021-11-29 00:37:30|43540|43520|43540|43520|43540|43520|43537.5|43517.5|0
1638146260000|2021-11-29 00:37:40|43550|43530|43550|43530|43550|43530|43550|43530|13
1638146270000|2021-11-29 00:37:50|43555|43535|43570|43550|43570|43550|43555|43535|1
1638146280000|2021-11-29 00:38:00|43560|43540|43552.5|43532.5|43560|43540|43552.5|43532.5|3
1638146290000|2021-11-29 00:38:10|43582.5|43562.5|43577.5|43557.5|43585|43565|43577.5|43557.5|15
1638146300000|2021-11-29 00:38:20|||||||||2
1638146310000|2021-11-29 00:38:30|43570|43550|43570|43550|43570|43550|43570|43550|4
1638146320000|2021-11-29 00:38:40|43565|43545|43565|43545|43565|43545|43565|43545|1
1638146330000|2021-11-29 00:38:50|43557.5|43537.5|43560|43540|43560|43540|43557.5|43537.5|2
1638146340000|2021-11-29 00:39:00|||||||||1
1638146350000|2021-11-29 00:39:10|43557.5|43537.5|43560|43540|43560|43540|43557.5|43537.5|5
1638146360000|2021-11-29 00:39:20|43555|43535|43555|43535|43555|43535|43555|43535|0
1638146370000|2021-11-29 00:39:30|43552.5|43532.5|43552.5|43532.5|43552.5|43532.5|43552.5|43532.5|0
1638146380000|2021-11-29 00:39:40|43550|43530|43545|43525|43550|43530|43545|43525|3
1638146390000|2021-11-29 00:39:50|43540|43520|43542.5|43522.5|43542.5|43522.5|43540|43520|2
1638146400000|2021-11-29 00:40:00|||||||||1
1638146410000|2021-11-29 00:40:10|43540|43520|43535|43515|43540|43520|43535|43515|4
1638146420000|2021-11-29 00:40:20|43532.5|43512.5|43532.5|43512.5|43532.5|43512.5|43532.5|43512.5|3
1638146430000|2021-11-29 00:40:30|43530|43510|43515|43495|43530|43510|43510|43490|8
1638146440000|2021-11-29 00:40:40|43510|43490|43507.5|43487.5|43510|43490|43505|43485|1
1638146450000|2021-11-29 00:40:50|43500|43480|43492.5|43472.5|43500|43480|43492.5|43472.5|4
1638146460000|2021-11-29 00:41:00|||||||||3
1638146480000|2021-11-29 00:41:20|43497.5|43477.5|43497.5|43477.5|43497.5|43477.5|43497.5|43477.5|3
1638146490000|2021-11-29 00:41:30|43500|43480|43500|43480|43502.5|43482.5|43500|43480|10
1638146500000|2021-11-29 00:41:40|43497.5|43477.5|43495|43475|43497.5|43477.5|43495|43475|1
1638146510000|2021-11-29 00:41:50|43497.5|43477.5|43497.5|43477.5|43497.5|43477.5|43497.5|43477.5|6
1638146520000|2021-11-29 00:42:00|43500|43480|43500|43480|43500|43480|43500|43480|8
1638146540000|2021-11-29 00:42:20|43502.5|43482.5|43500|43480|43502.5|43482.5|43500|43480|0
1638146560000|2021-11-29 00:42:40|43505|43485|43502.5|43482.5|43505|43485|43502.5|43482.5|0
1638146570000|2021-11-29 00:42:50|43505|43485|43500|43480|43505|43485|43500|43480|0
1638146580000|2021-11-29 00:43:00|43502.5|43482.5|43505|43485|43505|43485|43502.5|43482.5|7
1638146600000|2021-11-29 00:43:20|43502.5|43482.5|43500|43480|43502.5|43482.5|43500|43480|0
1638146610000|2021-11-29 00:43:30|||||||||4
1638146620000|2021-11-29 00:43:40|43497.5|43477.5|43490|43470|43497.5|43477.5|43490|43470|2
1638146640000|2021-11-29 00:44:00|43487.5|43467.5|43477.5|43457.5|43487.5|43467.5|43475|43455|3
1638146650000|2021-11-29 00:44:10|||||||||1
1638146660000|2021-11-29 00:44:20|43482.5|43462.5|43482.5|43462.5|43482.5|43462.5|43482.5|43462.5|10
1638146670000|2021-11-29 00:44:30|43485|43465|43485|43465|43485|43465|43485|43465|2
1638146690000|2021-11-29 00:44:50|43482.5|43462.5|43477.5|43457.5|43482.5|43462.5|43477.5|43457.5|3
1638146700000|2021-11-29 00:45:00|43475|43455|43475|43455|43475|43455|43475|43455|0
1638146710000|2021-11-29 00:45:10|43477.5|43457.5|43477.5|43457.5|43477.5|43457.5|43475|43455|1
1638146720000|2021-11-29 00:45:20|43480|43460|43490|43470|43490|43470|43480|43460|8
1638146730000|2021-11-29 00:45:30|43487.5|43467.5|43482.5|43462.5|43487.5|43467.5|43482.5|43462.5|3
1638146740000|2021-11-29 00:45:40|43480|43460|43477.5|43457.5|43480|43460|43477.5|43457.5|3
1638146750000|2021-11-29 00:45:50|43472.5|43452.5|43470|43450|43472.5|43452.5|43470|43450|3
1638146760000|2021-11-29 00:46:00|43467.5|43447.5|43460|43440|43470|43450|43460|43440|7
1638146770000|2021-11-29 00:46:10|43457.5|43437.5|43460|43440|43460|43440|43457.5|43437.5|8
1638146780000|2021-11-29 00:46:20|43462.5|43442.5|43460|43440|43462.5|43442.5|43460|43440|4
1638146790000|2021-11-29 00:46:30|43457.5|43437.5|43460|43440|43460|43440|43457.5|43437.5|2
1638146800000|2021-11-29 00:46:40|43457.5|43437.5|43457.5|43437.5|43457.5|43437.5|43457.5|43437.5|0
1638146810000|2021-11-29 00:46:50|43455|43435|43440|43420|43455|43435|43440|43420|8
1638146820000|2021-11-29 00:47:00|43435|43415|43437.5|43417.5|43437.5|43417.5|43432.5|43412.5|13
1638146830000|2021-11-29 00:47:10|43435|43415|43435|43415|43435|43415|43435|43415|0
1638146840000|2021-11-29 00:47:20|43440|43420|43440|43420|43440|43420|43440|43420|2
1638146850000|2021-11-29 00:47:30|43437.5|43417.5|43437.5|43417.5|43440|43420|43435|43415|1
1638146860000|2021-11-29 00:47:40|43435|43415|43435|43415|43435|43415|43435|43415|0
1638146870000|2021-11-29 00:47:50|43437.5|43417.5|43437.5|43417.5|43437.5|43417.5|43437.5|43417.5|0
1638146880000|2021-11-29 00:48:00|43440|43420|43447.5|43427.5|43447.5|43427.5|43440|43420|7
1638146890000|2021-11-29 00:48:10|43445|43425|43445|43425|43445|43425|43445|43425|2
1638146900000|2021-11-29 00:48:20|||||||||1
1638146910000|2021-11-29 00:48:30|43447.5|43427.5|43450|43430|43450|43430|43447.5|43427.5|0
1638146920000|2021-11-29 00:48:40|43452.5|43432.5|43452.5|43432.5|43452.5|43432.5|43452.5|43432.5|0
1638146940000|2021-11-29 00:49:00|43455|43435|43462.5|43442.5|43462.5|43442.5|43455|43435|11
1638146950000|2021-11-29 00:49:10|43465|43445|43467.5|43447.5|43467.5|43447.5|43465|43445|9
1638146960000|2021-11-29 00:49:20|43470|43450|43470|43450|43470|43450|43470|43450|6
1638146980000|2021-11-29 00:49:40|43467.5|43447.5|43467.5|43447.5|43467.5|43447.5|43467.5|43447.5|1
1638147000000|2021-11-29 00:50:00|||||||||1
1638147020000|2021-11-29 00:50:20|43470|43450|43470|43450|43470|43450|43470|43450|10
1638147030000|2021-11-29 00:50:30|43472.5|43452.5|43472.5|43452.5|43472.5|43452.5|43472.5|43452.5|2
1638147050000|2021-11-29 00:50:50|43470|43450|43472.5|43452.5|43472.5|43452.5|43470|43450|2
1638147060000|2021-11-29 00:51:00|43475|43455|43477.5|43457.5|43477.5|43457.5|43475|43455|6
1638147070000|2021-11-29 00:51:10|43482.5|43462.5|43492.5|43472.5|43492.5|43472.5|43482.5|43462.5|9
1638147080000|2021-11-29 00:51:20|||||||||5
1638147090000|2021-11-29 00:51:30|||||||||1
1638147110000|2021-11-29 00:51:50|43490|43470|43487.5|43467.5|43490|43470|43485|43465|5
1638147120000|2021-11-29 00:52:00|43485|43465|43487.5|43467.5|43487.5|43467.5|43485|43465|4
1638147130000|2021-11-29 00:52:10|43485|43465|43485|43465|43485|43465|43485|43465|1
1638147140000|2021-11-29 00:52:20|43482.5|43462.5|43482.5|43462.5|43482.5|43462.5|43482.5|43462.5|1
1638147150000|2021-11-29 00:52:30|43487.5|43467.5|43487.5|43467.5|43487.5|43467.5|43487.5|43467.5|3
1638147160000|2021-11-29 00:52:40|43482.5|43462.5|43482.5|43462.5|43482.5|43462.5|43482.5|43462.5|6
1638147170000|2021-11-29 00:52:50|43487.5|43467.5|43487.5|43467.5|43487.5|43467.5|43487.5|43467.5|10
1638147180000|2021-11-29 00:53:00|43490|43470|43487.5|43467.5|43490|43470|43487.5|43467.5|2
1638147210000|2021-11-29 00:53:30|||||||||1
1638147220000|2021-11-29 00:53:40|||||||||2
1638147230000|2021-11-29 00:53:50|||||||||1
1638147240000|2021-11-29 00:54:00|43490|43470|43492.5|43472.5|43492.5|43472.5|43490|43470|6
1638147250000|2021-11-29 00:54:10|43490|43470|43490|43470|43490|43470|43490|43470|2
1638147270000|2021-11-29 00:54:30|43487.5|43467.5|43487.5|43467.5|43487.5|43467.5|43487.5|43467.5|2
1638147280000|2021-11-29 00:54:40|43485|43465|43480|43460|43485|43465|43480|43460|5
1638147290000|2021-11-29 00:54:50|43477.5|43457.5|43470|43450|43477.5|43457.5|43470|43450|5
1638147300000|2021-11-29 00:55:00|43467.5|43447.5|43470|43450|43470|43450|43467.5|43447.5|3
1638147310000|2021-11-29 00:55:10|||||||||3
1638147320000|2021-11-29 00:55:20|43467.5|43447.5|43467.5|43447.5|43467.5|43447.5|43467.5|43447.5|0
1638147330000|2021-11-29 00:55:30|43465|43445|43465|43445|43465|43445|43465|43445|1
1638147340000|2021-11-29 00:55:40|43462.5|43442.5|43442.5|43422.5|43462.5|43442.5|43442.5|43422.5|8
1638147350000|2021-11-29 00:55:50|||||||||2
1638147360000|2021-11-29 00:56:00|43440|43420|43437.5|43417.5|43440|43420|43437.5|43417.5|6
1638147370000|2021-11-29 00:56:10|43435|43415|43432.5|43412.5|43435|43415|43432.5|43412.5|8
1638147380000|2021-11-29 00:56:20|43430|43410|43430|43410|43430|43410|43430|43410|1
1638147390000|2021-11-29 00:56:30|||||||||2
1638147400000|2021-11-29 00:56:40|43427.5|43407.5|43425|43405|43430|43410|43425|43405|3
1638147410000|2021-11-29 00:56:50|43427.5|43407.5|43422.5|43402.5|43427.5|43407.5|43422.5|43402.5|7
1638147420000|2021-11-29 00:57:00|43420|43400|43417.5|43397.5|43420|43400|43417.5|43397.5|10
1638147430000|2021-11-29 00:57:10|43410|43390|43410|43390|43410|43390|43410|43390|4
1638147440000|2021-11-29 00:57:20|43407.5|43387.5|43407.5|43387.5|43407.5|43387.5|43407.5|43387.5|3
1638147450000|2021-11-29 00:57:30|||||||||1
1638147460000|2021-11-29 00:57:40|43405|43385|43407.5|43387.5|43407.5|43387.5|43405|43385|1
1638147470000|2021-11-29 00:57:50|43410|43390|43410|43390|43410|43390|43410|43390|4
1638147480000|2021-11-29 00:58:00|43412.5|43392.5|43410|43390|43415|43395|43410|43390|3
1638147490000|2021-11-29 00:58:10|43412.5|43392.5|43407.5|43387.5|43412.5|43392.5|43407.5|43387.5|5
1638147500000|2021-11-29 00:58:20|43402.5|43382.5|43397.5|43377.5|43402.5|43382.5|43397.5|43377.5|2
1638147510000|2021-11-29 00:58:30|43400|43380|43395|43375|43400|43380|43395|43375|1
1638147520000|2021-11-29 00:58:40|43400|43380|43402.5|43382.5|43402.5|43382.5|43400|43380|2
1638147530000|2021-11-29 00:58:50|43405|43385|43415|43395|43415|43395|43405|43385|4
1638147540000|2021-11-29 00:59:00|43417.5|43397.5|43417.5|43397.5|43417.5|43397.5|43417.5|43397.5|0
1638147550000|2021-11-29 00:59:10|43420|43400|43415|43395|43420|43400|43415|43395|1
1638147560000|2021-11-29 00:59:20|43420|43400|43422.5|43402.5|43425|43405|43420|43400|12
1638147580000|2021-11-29 00:59:40|43415|43395|43415|43395|43415|43395|43415|43395|3
1638147590000|2021-11-29 00:59:50|43417.5|43397.5|43420|43400|43420|43400|43417.5|43397.5|2
1638147600000|2021-11-29 01:00:00|43422.5|43402.5|43390|43370|43422.5|43402.5|43365|43345|72
1638147610000|2021-11-29 01:00:10|43392.5|43372.5|43405|43385|43427.5|43407.5|43392.5|43372.5|72
1638147620000|2021-11-29 01:00:20|43395|43375|43380|43360|43395|43375|43365|43345|64
1638147630000|2021-11-29 01:00:30|43377.5|43357.5|43410|43390|43410|43390|43372.5|43352.5|29
1638147640000|2021-11-29 01:00:40|43412.5|43392.5|43410|43390|43415|43395|43410|43390|24
1638147650000|2021-11-29 01:00:50|43407.5|43387.5|43407.5|43387.5|43410|43390|43407.5|43387.5|13
1638147660000|2021-11-29 01:01:00|43405|43385|43380|43360|43405|43385|43380|43360|32
1638147670000|2021-11-29 01:01:10|43382.5|43362.5|43380|43360|43385|43365|43377.5|43357.5|20
1638147680000|2021-11-29 01:01:20|43377.5|43357.5|43390|43370|43390|43370|43367.5|43347.5|24
1638147690000|2021-11-29 01:01:30|43387.5|43367.5|43395|43375|43395|43375|43387.5|43367.5|22
1638147700000|2021-11-29 01:01:40|43385|43365|43357.5|43337.5|43385|43365|43357.5|43337.5|23
1638147710000|2021-11-29 01:01:50|43355|43335|43362.5|43342.5|43365|43345|43350|43330|19
1638147720000|2021-11-29 01:02:00|43365|43345|43350|43330|43367.5|43347.5|43347.5|43327.5|17
1638147730000|2021-11-29 01:02:10|43347.5|43327.5|43350|43330|43350|43330|43347.5|43327.5|8
1638147740000|2021-11-29 01:02:20|43352.5|43332.5|43362.5|43342.5|43362.5|43342.5|43352.5|43332.5|8
1638147750000|2021-11-29 01:02:30|43360|43340|43352.5|43332.5|43360|43340|43352.5|43332.5|16
1638147760000|2021-11-29 01:02:40|43347.5|43327.5|43337.5|43317.5|43350|43330|43337.5|43317.5|6
1638147770000|2021-11-29 01:02:50|43335|43315|43350|43330|43350|43330|43332.5|43312.5|17
1638147780000|2021-11-29 01:03:00|43352.5|43332.5|43350|43330|43355|43335|43350|43330|10
1638147790000|2021-11-29 01:03:10|43347.5|43327.5|43337.5|43317.5|43347.5|43327.5|43337.5|43317.5|3
1638147800000|2021-11-29 01:03:20|43340|43320|43347.5|43327.5|43347.5|43327.5|43340|43320|5
1638147810000|2021-11-29 01:03:30|43345|43325|43332.5|43312.5|43345|43325|43332.5|43312.5|4
1638147820000|2021-11-29 01:03:40|43330|43310|43335|43315|43335|43315|43330|43310|7
1638147830000|2021-11-29 01:03:50|43332.5|43312.5|43357.5|43337.5|43357.5|43337.5|43332.5|43312.5|8
1638147840000|2021-11-29 01:04:00|43360|43340|43385|43365|43385|43365|43360|43340|16
1638147850000|2021-11-29 01:04:10|43387.5|43367.5|43410|43390|43410|43390|43387.5|43367.5|5
1638147860000|2021-11-29 01:04:20|43405|43385|43422.5|43402.5|43422.5|43402.5|43405|43385|15
1638147870000|2021-11-29 01:04:30|43425|43405|43420|43400|43432.5|43412.5|43420|43400|8
1638147880000|2021-11-29 01:04:40|43415|43395|43417.5|43397.5|43417.5|43397.5|43412.5|43392.5|8
1638147890000|2021-11-29 01:04:50|43420|43400|43415|43395|43420|43400|43415|43395|7
1638147900000|2021-11-29 01:05:00|43410|43390|43415|43395|43415|43395|43407.5|43387.5|8
1638147910000|2021-11-29 01:05:10|43417.5|43397.5|43425|43405|43425|43405|43417.5|43397.5|4
1638147920000|2021-11-29 01:05:20|43427.5|43407.5|43437.5|43417.5|43437.5|43417.5|43427.5|43407.5|5
1638147930000|2021-11-29 01:05:30|43442.5|43422.5|43440|43420|43445|43425|43440|43420|6
1638147940000|2021-11-29 01:05:40|43442.5|43422.5|43437.5|43417.5|43445|43425|43432.5|43412.5|8
1638147950000|2021-11-29 01:05:50|43435|43415|43442.5|43422.5|43442.5|43422.5|43435|43415|11
1638147960000|2021-11-29 01:06:00|43440|43420|43425|43405|43440|43420|43422.5|43402.5|6
1638147970000|2021-11-29 01:06:10|43422.5|43402.5|43417.5|43397.5|43422.5|43402.5|43417.5|43397.5|1
1638147980000|2021-11-29 01:06:20|43420|43400|43415|43395|43420|43400|43415|43395|2
1638147990000|2021-11-29 01:06:30|43417.5|43397.5|43435|43415|43435|43415|43417.5|43397.5|12
1638148000000|2021-11-29 01:06:40|43437.5|43417.5|43425|43405|43452.5|43432.5|43425|43405|17
1638148010000|2021-11-29 01:06:50|43430|43410|43425|43405|43430|43410|43420|43400|7
1638148020000|2021-11-29 01:07:00|43427.5|43407.5|43430|43410|43430|43410|43425|43405|3
1638148030000|2021-11-29 01:07:10|43432.5|43412.5|43432.5|43412.5|43435|43415|43432.5|43412.5|5
1638148040000|2021-11-29 01:07:20|43430|43410|43420|43400|43430|43410|43420|43400|3
1638148050000|2021-11-29 01:07:30|43422.5|43402.5|43420|43400|43425|43405|43420|43400|3
1638148060000|2021-11-29 01:07:40|43417.5|43397.5|43417.5|43397.5|43417.5|43397.5|43412.5|43392.5|6
1638148070000|2021-11-29 01:07:50|43415|43395|43420|43400|43420|43400|43415|43395|8
1638148080000|2021-11-29 01:08:00|43417.5|43397.5|43415|43395|43417.5|43397.5|43415|43395|0
1638148090000|2021-11-29 01:08:10|43420|43400|43430|43410|43432.5|43412.5|43415|43395|7
1638148100000|2021-11-29 01:08:20|43427.5|43407.5|43422.5|43402.5|43427.5|43407.5|43422.5|43402.5|3
1638148110000|2021-11-29 01:08:30|43420|43400|43420|43400|43420|43400|43420|43400|1
1638148120000|2021-11-29 01:08:40|43417.5|43397.5|43412.5|43392.5|43417.5|43397.5|43412.5|43392.5|1
1638148130000|2021-11-29 01:08:50|43410|43390|43415|43395|43415|43395|43410|43390|0
1638148140000|2021-11-29 01:09:00|43412.5|43392.5|43407.5|43387.5|43412.5|43392.5|43407.5|43387.5|0
1638148150000|2021-11-29 01:09:10|43405|43385|43402.5|43382.5|43405|43385|43402.5|43382.5|1
1638148160000|2021-11-29 01:09:20|43400|43380|43377.5|43357.5|43400|43380|43377.5|43357.5|4
1638148170000|2021-11-29 01:09:30|43372.5|43352.5|43362.5|43342.5|43372.5|43352.5|43362.5|43342.5|2
1638148180000|2021-11-29 01:09:40|43357.5|43337.5|43365|43345|43367.5|43347.5|43357.5|43337.5|5
1638148190000|2021-11-29 01:09:50|43362.5|43342.5|43362.5|43342.5|43362.5|43342.5|43362.5|43342.5|2
1638148200000|2021-11-29 01:10:00|43355|43335|43367.5|43347.5|43367.5|43347.5|43347.5|43327.5|22
1638148210000|2021-11-29 01:10:10|43370|43350|43372.5|43352.5|43375|43355|43367.5|43347.5|19
1638148220000|2021-11-29 01:10:20|43375|43355|43375|43355|43377.5|43357.5|43375|43355|1
1638148230000|2021-11-29 01:10:30|43372.5|43352.5|43370|43350|43372.5|43352.5|43370|43350|6
1638148240000|2021-11-29 01:10:40|43367.5|43347.5|43362.5|43342.5|43367.5|43347.5|43362.5|43342.5|0
1638148250000|2021-11-29 01:10:50|43355|43335|43355|43335|43355|43335|43347.5|43327.5|9
1638148260000|2021-11-29 01:11:00|||||||||2
1638148270000|2021-11-29 01:11:10|43352.5|43332.5|43355|43335|43355|43335|43352.5|43332.5|1
1638148280000|2021-11-29 01:11:20|43350|43330|43355|43335|43360|43340|43350|43330|0
1638148290000|2021-11-29 01:11:30|||||||||4
1638148300000|2021-11-29 01:11:40|43350|43330|43350|43330|43350|43330|43350|43330|0
1638148310000|2021-11-29 01:11:50|43355|43335|43357.5|43337.5|43357.5|43337.5|43350|43330|3
1638148320000|2021-11-29 01:12:00|43360|43340|43382.5|43362.5|43382.5|43362.5|43360|43340|22
1638148330000|2021-11-29 01:12:10|43385|43365|43385|43365|43387.5|43367.5|43382.5|43362.5|2
1638148340000|2021-11-29 01:12:20|43382.5|43362.5|43382.5|43362.5|43382.5|43362.5|43382.5|43362.5|0
1638148350000|2021-11-29 01:12:30|43380|43360|43385|43365|43385|43365|43380|43360|1
1638148360000|2021-11-29 01:12:40|43390|43370|43400|43380|43402.5|43382.5|43390|43370|7
1638148370000|2021-11-29 01:12:50|43402.5|43382.5|43415|43395|43415|43395|43402.5|43382.5|3
1638148380000|2021-11-29 01:13:00|43420|43400|43430|43410|43430|43410|43420|43400|5
1638148390000|2021-11-29 01:13:10|43432.5|43412.5|43430|43410|43432.5|43412.5|43430|43410|3
1638148400000|2021-11-29 01:13:20|43427.5|43407.5|43435|43415|43435|43415|43427.5|43407.5|4
1638148410000|2021-11-29 01:13:30|43440|43420|43440|43420|43440|43420|43440|43420|2
1638148420000|2021-11-29 01:13:40|43437.5|43417.5|43450|43430|43455|43435|43437.5|43417.5|19
1638148430000|2021-11-29 01:13:50|43447.5|43427.5|43455|43435|43465|43445|43447.5|43427.5|27
1638148440000|2021-11-29 01:14:00|43450|43430|43450|43430|43450|43430|43447.5|43427.5|9
1638148450000|2021-11-29 01:14:10|43447.5|43427.5|43465|43445|43465|43445|43447.5|43427.5|6
1638148460000|2021-11-29 01:14:20|43462.5|43442.5|43455|43435|43462.5|43442.5|43455|43435|7
1638148470000|2021-11-29 01:14:30|43452.5|43432.5|43445|43425|43452.5|43432.5|43445|43425|15
1638148480000|2021-11-29 01:14:40|43442.5|43422.5|43442.5|43422.5|43445|43425|43442.5|43422.5|10
1638148490000|2021-11-29 01:14:50|43440|43420|43435|43415|43440|43420|43435|43415|1
1638148500000|2021-11-29 01:15:00|43432.5|43412.5|43427.5|43407.5|43432.5|43412.5|43427.5|43407.5|9
1638148510000|2021-11-29 01:15:10|43422.5|43402.5|43417.5|43397.5|43422.5|43402.5|43417.5|43397.5|9
1638148520000|2021-11-29 01:15:20|43420|43400|43427.5|43407.5|43427.5|43407.5|43420|43400|4
1638148530000|2021-11-29 01:15:30|43425|43405|43420|43400|43425|43405|43415|43395|9
1638148540000|2021-11-29 01:15:40|43422.5|43402.5|43397.5|43377.5|43422.5|43402.5|43395|43375|8
1638148550000|2021-11-29 01:15:50|43395|43375|43395|43375|43395|43375|43395|43375|1
1638148560000|2021-11-29 01:16:00|43397.5|43377.5|43395|43375|43407.5|43387.5|43392.5|43372.5|13
1638148570000|2021-11-29 01:16:10|43390|43370|43390|43370|43395|43375|43390|43370|7
1638148580000|2021-11-29 01:16:20|43392.5|43372.5|43395|43375|43395|43375|43390|43370|6
1638148590000|2021-11-29 01:16:30|43392.5|43372.5|43402.5|43382.5|43402.5|43382.5|43392.5|43372.5|5
1638148600000|2021-11-29 01:16:40|43405|43385|43410|43390|43410|43390|43405|43385|0
1638148610000|2021-11-29 01:16:50|43415|43395|43422.5|43402.5|43422.5|43402.5|43415|43395|6
1638148620000|2021-11-29 01:17:00|43427.5|43407.5|43425|43405|43427.5|43407.5|43425|43405|2
1638148630000|2021-11-29 01:17:10|43420|43400|43420|43400|43420|43400|43420|43400|2
1638148640000|2021-11-29 01:17:20|43415|43395|43407.5|43387.5|43415|43395|43407.5|43387.5|1
1638148650000|2021-11-29 01:17:30|43410|43390|43407.5|43387.5|43410|43390|43402.5|43382.5|11
1638148660000|2021-11-29 01:17:40|43410|43390|43412.5|43392.5|43415|43395|43410|43390|2
1638148670000|2021-11-29 01:17:50|43410|43390|43402.5|43382.5|43410|43390|43400|43380|2
1638148680000|2021-11-29 01:18:00|43405|43385|43417.5|43397.5|43417.5|43397.5|43405|43385|6
1638148690000|2021-11-29 01:18:10|43422.5|43402.5|43422.5|43402.5|43422.5|43402.5|43422.5|43402.5|2
1638148700000|2021-11-29 01:18:20|43420|43400|43420|43400|43420|43400|43420|43400|3
1638148720000|2021-11-29 01:18:40|43417.5|43397.5|43417.5|43397.5|43417.5|43397.5|43417.5|43397.5|2
1638148730000|2021-11-29 01:18:50|43412.5|43392.5|43422.5|43402.5|43422.5|43402.5|43412.5|43392.5|8
1638148740000|2021-11-29 01:19:00|43420|43400|43407.5|43387.5|43420|43400|43407.5|43387.5|9
1638148750000|2021-11-29 01:19:10|43405|43385|43402.5|43382.5|43405|43385|43402.5|43382.5|4
1638148760000|2021-11-29 01:19:20|43400|43380|43400|43380|43402.5|43382.5|43400|43380|2
1638148770000|2021-11-29 01:19:30|43395|43375|43400|43380|43400|43380|43395|43375|5
1638148780000|2021-11-29 01:19:40|43405|43385|43400|43380|43405|43385|43400|43380|1
1638148790000|2021-11-29 01:19:50|43397.5|43377.5|43390|43370|43397.5|43377.5|43390|43370|5
1638148800000|2021-11-29 01:20:00|||||||||1
1638148810000|2021-11-29 01:20:10|43392.5|43372.5|43395|43375|43395|43375|43392.5|43372.5|5
1638148820000|2021-11-29 01:20:20|43392.5|43372.5|43392.5|43372.5|43392.5|43372.5|43390|43370|3
1638148830000|2021-11-29 01:20:30|43390|43370|43390|43370|43392.5|43372.5|43390|43370|3
1638148840000|2021-11-29 01:20:40|43387.5|43367.5|43380|43360|43387.5|43367.5|43380|43360|4
1638148850000|2021-11-29 01:20:50|43377.5|43357.5|43380|43360|43382.5|43362.5|43377.5|43357.5|3
1638148860000|2021-11-29 01:21:00|43385|43365|43385|43365|43385|43365|43385|43365|0
1638148870000|2021-11-29 01:21:10|43382.5|43362.5|43390|43370|43390|43370|43382.5|43362.5|2
1638148880000|2021-11-29 01:21:20|43385|43365|43385|43365|43385|43365|43385|43365|4
1638148890000|2021-11-29 01:21:30|43380|43360|43380|43360|43382.5|43362.5|43380|43360|1
1638148900000|2021-11-29 01:21:40|43377.5|43357.5|43375|43355|43377.5|43357.5|43375|43355|2
1638148910000|2021-11-29 01:21:50|43372.5|43352.5|43362.5|43342.5|43372.5|43352.5|43362.5|43342.5|2
1638148920000|2021-11-29 01:22:00|43360|43340|43352.5|43332.5|43360|43340|43352.5|43332.5|16
1638148930000|2021-11-29 01:22:10|43350|43330|43352.5|43332.5|43352.5|43332.5|43347.5|43327.5|6
1638148940000|2021-11-29 01:22:20|43350|43330|43357.5|43337.5|43357.5|43337.5|43350|43330|5
1638148960000|2021-11-29 01:22:40|43355|43335|43352.5|43332.5|43355|43335|43352.5|43332.5|4
1638148970000|2021-11-29 01:22:50|43357.5|43337.5|43347.5|43327.5|43367.5|43347.5|43347.5|43327.5|41
1638148980000|2021-11-29 01:23:00|43345|43325|43350|43330|43350|43330|43342.5|43322.5|10
1638148990000|2021-11-29 01:23:10|43347.5|43327.5|43332.5|43312.5|43347.5|43327.5|43332.5|43312.5|18
1638149000000|2021-11-29 01:23:20|43330|43310|43317.5|43297.5|43332.5|43312.5|43317.5|43297.5|11
1638149010000|2021-11-29 01:23:30|43315|43295|43310|43290|43315|43295|43310|43290|5
1638149020000|2021-11-29 01:23:40|43312.5|43292.5|43312.5|43292.5|43312.5|43292.5|43312.5|43292.5|3
1638149030000|2021-11-29 01:23:50|43315|43295|43305|43285|43317.5|43297.5|43300|43280|8
1638149040000|2021-11-29 01:24:00|43302.5|43282.5|43302.5|43282.5|43302.5|43282.5|43302.5|43282.5|5
1638149050000|2021-11-29 01:24:10|43305|43285|43310|43290|43310|43290|43300|43280|2
1638149060000|2021-11-29 01:24:20|43312.5|43292.5|43317.5|43297.5|43320|43300|43312.5|43292.5|1
1638149070000|2021-11-29 01:24:30|43315|43295|43320|43300|43320|43300|43315|43295|4
1638149080000|2021-11-29 01:24:40|43322.5|43302.5|43325|43305|43325|43305|43322.5|43302.5|1
1638149090000|2021-11-29 01:24:50|43317.5|43297.5|43320|43300|43320|43300|43317.5|43297.5|2
1638149100000|2021-11-29 01:25:00|43315|43295|43315|43295|43315|43295|43315|43295|2
1638149110000|2021-11-29 01:25:10|43310|43290|43315|43295|43315|43295|43305|43285|10
1638149120000|2021-11-29 01:25:20|43312.5|43292.5|43305|43285|43312.5|43292.5|43300|43280|11
1638149130000|2021-11-29 01:25:30|43310|43290|43317.5|43297.5|43317.5|43297.5|43310|43290|8
1638149140000|2021-11-29 01:25:40|43315|43295|43302.5|43282.5|43315|43295|43302.5|43282.5|15
1638149150000|2021-11-29 01:25:50|43300|43280|43302.5|43282.5|43302.5|43282.5|43300|43280|3
1638149160000|2021-11-29 01:26:00|43305|43285|43305|43285|43305|43285|43305|43285|3
1638149170000|2021-11-29 01:26:10|43300|43280|43300|43280|43305|43285|43300|43280|1
1638149180000|2021-11-29 01:26:20|||||||||1
1638149190000|2021-11-29 01:26:30|43307.5|43287.5|43315|43295|43315|43295|43307.5|43287.5|5
1638149200000|2021-11-29 01:26:40|43312.5|43292.5|43310|43290|43312.5|43292.5|43310|43290|11
1638149210000|2021-11-29 01:26:50|43312.5|43292.5|43315|43295|43315|43295|43312.5|43292.5|7
1638149220000|2021-11-29 01:27:00|43317.5|43297.5|43322.5|43302.5|43322.5|43302.5|43315|43295|2
1638149230000|2021-11-29 01:27:10|43320|43300|43320|43300|43320|43300|43320|43300|0
1638149240000|2021-11-29 01:27:20|43317.5|43297.5|43307.5|43287.5|43317.5|43297.5|43307.5|43287.5|4
1638149250000|2021-11-29 01:27:30|43310|43290|43315|43295|43315|43295|43310|43290|1
1638149260000|2021-11-29 01:27:40|43312.5|43292.5|43307.5|43287.5|43312.5|43292.5|43307.5|43287.5|1
1638149270000|2021-11-29 01:27:50|43305|43285|43305|43285|43307.5|43287.5|43305|43285|4
1638149280000|2021-11-29 01:28:00|43307.5|43287.5|43302.5|43282.5|43307.5|43287.5|43302.5|43282.5|13
1638149290000|2021-11-29 01:28:10|43305|43285|43307.5|43287.5|43307.5|43287.5|43305|43285|13
1638149300000|2021-11-29 01:28:20|43310|43290|43307.5|43287.5|43310|43290|43307.5|43287.5|10
1638149310000|2021-11-29 01:28:30|43305|43285|43310|43290|43310|43290|43305|43285|0
1638149320000|2021-11-29 01:28:40|43307.5|43287.5|43305|43285|43310|43290|43305|43285|0
1638149330000|2021-11-29 01:28:50|43307.5|43287.5|43310|43290|43310|43290|43305|43285|1
1638149340000|2021-11-29 01:29:00|43312.5|43292.5|43330|43310|43330|43310|43312.5|43292.5|11
1638149350000|2021-11-29 01:29:10|43332.5|43312.5|43345|43325|43345|43325|43332.5|43312.5|2
1638149360000|2021-11-29 01:29:20|43350|43330|43360|43340|43360|43340|43350|43330|5
1638149370000|2021-11-29 01:29:30|43355|43335|43355|43335|43355|43335|43355|43335|0
1638149380000|2021-11-29 01:29:40|43360|43340|43360|43340|43360|43340|43360|43340|5
1638149390000|2021-11-29 01:29:50|43357.5|43337.5|43360|43340|43362.5|43342.5|43357.5|43337.5|1
1638149400000|2021-11-29 01:30:00|43355|43335|43342.5|43322.5|43355|43335|43342.5|43322.5|8
1638149410000|2021-11-29 01:30:10|43340|43320|43337.5|43317.5|43340|43320|43337.5|43317.5|3
1638149420000|2021-11-29 01:30:20|43335|43315|43350|43330|43352.5|43332.5|43335|43315|4
1638149430000|2021-11-29 01:30:30|43352.5|43332.5|43350|43330|43352.5|43332.5|43350|43330|1
1638149440000|2021-11-29 01:30:40|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|43345|43325|2
1638149450000|2021-11-29 01:30:50|43350|43330|43352.5|43332.5|43352.5|43332.5|43350|43330|2
1638149460000|2021-11-29 01:31:00|43355|43335|43350|43330|43365|43345|43350|43330|12
1638149470000|2021-11-29 01:31:10|43347.5|43327.5|43350|43330|43352.5|43332.5|43347.5|43327.5|2
1638149480000|2021-11-29 01:31:20|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|1
1638149490000|2021-11-29 01:31:30|43350|43330|43345|43325|43350|43330|43345|43325|4
1638149500000|2021-11-29 01:31:40|43350|43330|43345|43325|43350|43330|43345|43325|1
1638149510000|2021-11-29 01:31:50|43342.5|43322.5|43347.5|43327.5|43347.5|43327.5|43342.5|43322.5|1
1638149520000|2021-11-29 01:32:00|43350|43330|43360|43340|43360|43340|43350|43330|5
1638149530000|2021-11-29 01:32:10|43365|43345|43370|43350|43370|43350|43365|43345|1
1638149540000|2021-11-29 01:32:20|43372.5|43352.5|43372.5|43352.5|43372.5|43352.5|43372.5|43352.5|1
1638149550000|2021-11-29 01:32:30|43377.5|43357.5|43385|43365|43385|43365|43377.5|43357.5|15
1638149560000|2021-11-29 01:32:40|43387.5|43367.5|43390|43370|43390|43370|43387.5|43367.5|1
1638149570000|2021-11-29 01:32:50|43387.5|43367.5|43387.5|43367.5|43387.5|43367.5|43387.5|43367.5|6
1638149580000|2021-11-29 01:33:00|43390|43370|43400|43380|43400|43380|43390|43370|12
1638149590000|2021-11-29 01:33:10|43402.5|43382.5|43400|43380|43405|43385|43400|43380|11
1638149600000|2021-11-29 01:33:20|43395|43375|43387.5|43367.5|43395|43375|43387.5|43367.5|4
1638149610000|2021-11-29 01:33:30|43390|43370|43390|43370|43390|43370|43390|43370|1
1638149620000|2021-11-29 01:33:40|43392.5|43372.5|43395|43375|43397.5|43377.5|43392.5|43372.5|0
1638149630000|2021-11-29 01:33:50|43397.5|43377.5|43402.5|43382.5|43402.5|43382.5|43397.5|43377.5|0
1638149640000|2021-11-29 01:34:00|43405|43385|43407.5|43387.5|43410|43390|43405|43385|4
1638149650000|2021-11-29 01:34:10|43405|43385|43425|43405|43425|43405|43405|43385|6
1638149660000|2021-11-29 01:34:20|43427.5|43407.5|43432.5|43412.5|43435|43415|43427.5|43407.5|9
1638149670000|2021-11-29 01:34:30|||||||||3
1638149680000|2021-11-29 01:34:40|43430|43410|43427.5|43407.5|43430|43410|43427.5|43407.5|5
1638149690000|2021-11-29 01:34:50|43430|43410|43432.5|43412.5|43435|43415|43430|43410|16
1638149700000|2021-11-29 01:35:00|43422.5|43402.5|43420|43400|43422.5|43402.5|43420|43400|14
1638149710000|2021-11-29 01:35:10|43422.5|43402.5|43425|43405|43425|43405|43422.5|43402.5|3
1638149720000|2021-11-29 01:35:20|43422.5|43402.5|43427.5|43407.5|43427.5|43407.5|43422.5|43402.5|1
1638149730000|2021-11-29 01:35:30|43430|43410|43430|43410|43430|43410|43430|43410|4
1638149740000|2021-11-29 01:35:40|43427.5|43407.5|43417.5|43397.5|43427.5|43407.5|43417.5|43397.5|5
1638149750000|2021-11-29 01:35:50|||||||||6
1638149760000|2021-11-29 01:36:00|43415|43395|43415|43395|43415|43395|43415|43395|12
1638149770000|2021-11-29 01:36:10|43410|43390|43410|43390|43410|43390|43410|43390|8
1638149780000|2021-11-29 01:36:20|||||||||1
1638149790000|2021-11-29 01:36:30|43407.5|43387.5|43407.5|43387.5|43410|43390|43407.5|43387.5|1
1638149800000|2021-11-29 01:36:40|43410|43390|43405|43385|43410|43390|43405|43385|3
1638149810000|2021-11-29 01:36:50|43407.5|43387.5|43410|43390|43410|43390|43407.5|43387.5|6
1638149820000|2021-11-29 01:37:00|43405|43385|43395|43375|43405|43385|43395|43375|4
1638149830000|2021-11-29 01:37:10|||||||||2
1638149840000|2021-11-29 01:37:20|43397.5|43377.5|43392.5|43372.5|43397.5|43377.5|43392.5|43372.5|9
1638149850000|2021-11-29 01:37:30|43395|43375|43400|43380|43400|43380|43395|43375|2
1638149860000|2021-11-29 01:37:40|43397.5|43377.5|43400|43380|43400|43380|43397.5|43377.5|2
1638149870000|2021-11-29 01:37:50|43402.5|43382.5|43405|43385|43405|43385|43402.5|43382.5|0
1638149880000|2021-11-29 01:38:00|43407.5|43387.5|43407.5|43387.5|43420|43400|43407.5|43387.5|7
1638149890000|2021-11-29 01:38:10|43405|43385|43405|43385|43405|43385|43402.5|43382.5|2
1638149900000|2021-11-29 01:38:20|||||||||2
1638149910000|2021-11-29 01:38:30|43402.5|43382.5|43405|43385|43405|43385|43402.5|43382.5|1
1638149920000|2021-11-29 01:38:40|43407.5|43387.5|43407.5|43387.5|43407.5|43387.5|43407.5|43387.5|0
1638149930000|2021-11-29 01:38:50|43405|43385|43410|43390|43410|43390|43405|43385|0
1638149940000|2021-11-29 01:39:00|43415|43395|43420|43400|43420|43400|43415|43395|6
1638149950000|2021-11-29 01:39:10|43427.5|43407.5|43435|43415|43435|43415|43427.5|43407.5|7
1638149960000|2021-11-29 01:39:20|43437.5|43417.5|43437.5|43417.5|43437.5|43417.5|43437.5|43417.5|1
1638149970000|2021-11-29 01:39:30|43440|43420|43440|43420|43440|43420|43440|43420|2
1638149980000|2021-11-29 01:39:40|43442.5|43422.5|43447.5|43427.5|43447.5|43427.5|43442.5|43422.5|3
1638149990000|2021-11-29 01:39:50|43445|43425|43450|43430|43450|43430|43445|43425|1
1638150000000|2021-11-29 01:40:00|43445|43425|43432.5|43412.5|43445|43425|43432.5|43412.5|8
1638150010000|2021-11-29 01:40:10|43430|43410|43430|43410|43430|43410|43425|43405|2
1638150020000|2021-11-29 01:40:20|43432.5|43412.5|43435|43415|43435|43415|43432.5|43412.5|1
1638150030000|2021-11-29 01:40:30|43440|43420|43440|43420|43440|43420|43440|43420|2
1638150050000|2021-11-29 01:40:50|43437.5|43417.5|43450|43430|43450|43430|43437.5|43417.5|4
1638150060000|2021-11-29 01:41:00|43455|43435|43465|43445|43465|43445|43455|43435|11
1638150070000|2021-11-29 01:41:10|43462.5|43442.5|43457.5|43437.5|43462.5|43442.5|43457.5|43437.5|4
1638150080000|2021-11-29 01:41:20|43450|43430|43450|43430|43450|43430|43450|43430|3
1638150090000|2021-11-29 01:41:30|43447.5|43427.5|43440|43420|43447.5|43427.5|43440|43420|1
1638150100000|2021-11-29 01:41:40|43442.5|43422.5|43427.5|43407.5|43442.5|43422.5|43427.5|43407.5|1
1638150110000|2021-11-29 01:41:50|43425|43405|43425|43405|43425|43405|43425|43405|1
1638150120000|2021-11-29 01:42:00|43427.5|43407.5|43430|43410|43430|43410|43427.5|43407.5|3
1638150130000|2021-11-29 01:42:10|43427.5|43407.5|43425|43405|43427.5|43407.5|43425|43405|5
1638150140000|2021-11-29 01:42:20|43430|43410|43430|43410|43430|43410|43430|43410|4
1638150150000|2021-11-29 01:42:30|43425|43405|43430|43410|43430|43410|43425|43405|3
1638150160000|2021-11-29 01:42:40|43435|43415|43437.5|43417.5|43437.5|43417.5|43435|43415|13
1638150170000|2021-11-29 01:42:50|43442.5|43422.5|43450|43430|43450|43430|43442.5|43422.5|5
1638150180000|2021-11-29 01:43:00|43452.5|43432.5|43457.5|43437.5|43457.5|43437.5|43452.5|43432.5|7
1638150190000|2021-11-29 01:43:10|43460|43440|43460|43440|43460|43440|43457.5|43437.5|1
1638150200000|2021-11-29 01:43:20|43457.5|43437.5|43455|43435|43457.5|43437.5|43455|43435|2
1638150210000|2021-11-29 01:43:30|43452.5|43432.5|43452.5|43432.5|43452.5|43432.5|43452.5|43432.5|7
1638150220000|2021-11-29 01:43:40|43450|43430|43455|43435|43455|43435|43447.5|43427.5|4
1638150230000|2021-11-29 01:43:50|43457.5|43437.5|43462.5|43442.5|43462.5|43442.5|43457.5|43437.5|9
1638150240000|2021-11-29 01:44:00|43465|43445|43472.5|43452.5|43477.5|43457.5|43465|43445|15
1638150250000|2021-11-29 01:44:10|43475|43455|43477.5|43457.5|43477.5|43457.5|43467.5|43447.5|8
1638150270000|2021-11-29 01:44:30|43480|43460|43472.5|43452.5|43480|43460|43472.5|43452.5|7
1638150280000|2021-11-29 01:44:40|43475|43455|43472.5|43452.5|43475|43455|43472.5|43452.5|3
1638150290000|2021-11-29 01:44:50|43475|43455|43470|43450|43475|43455|43470|43450|2
1638150300000|2021-11-29 01:45:00|43467.5|43447.5|43457.5|43437.5|43470|43450|43457.5|43437.5|31
1638150310000|2021-11-29 01:45:10|43460|43440|43465|43445|43465|43445|43460|43440|1
1638150320000|2021-11-29 01:45:20|43475|43455|43475|43455|43475|43455|43475|43455|4
1638150330000|2021-11-29 01:45:30|43480|43460|43480|43460|43480|43460|43480|43460|1
1638150340000|2021-11-29 01:45:40|43482.5|43462.5|43487.5|43467.5|43487.5|43467.5|43482.5|43462.5|6
1638150350000|2021-11-29 01:45:50|43482.5|43462.5|43480|43460|43482.5|43462.5|43480|43460|11
1638150360000|2021-11-29 01:46:00|43477.5|43457.5|43480|43460|43480|43460|43477.5|43457.5|6
1638150370000|2021-11-29 01:46:10|43482.5|43462.5|43477.5|43457.5|43482.5|43462.5|43477.5|43457.5|5
1638150380000|2021-11-29 01:46:20|43480|43460|43477.5|43457.5|43480|43460|43477.5|43457.5|1
1638150390000|2021-11-29 01:46:30|43480|43460|43500|43480|43500|43480|43480|43460|12
1638150400000|2021-11-29 01:46:40|43497.5|43477.5|43492.5|43472.5|43497.5|43477.5|43492.5|43472.5|5
1638150410000|2021-11-29 01:46:50|43495|43475|43495|43475|43495|43475|43495|43475|0
1638150420000|2021-11-29 01:47:00|43490|43470|43490|43470|43490|43470|43490|43470|2
1638150430000|2021-11-29 01:47:10|43492.5|43472.5|43495|43475|43495|43475|43492.5|43472.5|3
1638150440000|2021-11-29 01:47:20|43497.5|43477.5|43500|43480|43500|43480|43497.5|43477.5|1
1638150450000|2021-11-29 01:47:30|43497.5|43477.5|43492.5|43472.5|43497.5|43477.5|43492.5|43472.5|6
1638150460000|2021-11-29 01:47:40|43487.5|43467.5|43487.5|43467.5|43487.5|43467.5|43487.5|43467.5|6
1638150470000|2021-11-29 01:47:50|43485|43465|43482.5|43462.5|43485|43465|43482.5|43462.5|5
1638150480000|2021-11-29 01:48:00|43485|43465|43500|43480|43500|43480|43485|43465|7
1638150490000|2021-11-29 01:48:10|43502.5|43482.5|43502.5|43482.5|43502.5|43482.5|43502.5|43482.5|9
1638150500000|2021-11-29 01:48:20|43500|43480|43500|43480|43500|43480|43497.5|43477.5|5
1638150510000|2021-11-29 01:48:30|43502.5|43482.5|43500|43480|43505|43485|43500|43480|1
1638150520000|2021-11-29 01:48:40|43497.5|43477.5|43497.5|43477.5|43497.5|43477.5|43490|43470|5
1638150530000|2021-11-29 01:48:50|43500|43480|43505|43485|43505|43485|43497.5|43477.5|7
1638150540000|2021-11-29 01:49:00|43502.5|43482.5|43497.5|43477.5|43502.5|43482.5|43497.5|43477.5|8
1638150550000|2021-11-29 01:49:10|43495|43475|43485|43465|43495|43475|43485|43465|6
1638150560000|2021-11-29 01:49:20|43482.5|43462.5|43485|43465|43485|43465|43482.5|43462.5|3
1638150570000|2021-11-29 01:49:30|43487.5|43467.5|43497.5|43477.5|43500|43480|43487.5|43467.5|1
1638150580000|2021-11-29 01:49:40|43500|43480|43500|43480|43500|43480|43500|43480|2
1638150590000|2021-11-29 01:49:50|43495|43475|43492.5|43472.5|43495|43475|43490|43470|3
1638150600000|2021-11-29 01:50:00|43495|43475|43500|43480|43502.5|43482.5|43495|43475|10
1638150610000|2021-11-29 01:50:10|43497.5|43477.5|43495|43475|43497.5|43477.5|43490|43470|3
1638150620000|2021-11-29 01:50:20|43492.5|43472.5|43495|43475|43497.5|43477.5|43492.5|43472.5|0
1638150630000|2021-11-29 01:50:30|43500|43480|43492.5|43472.5|43500|43480|43492.5|43472.5|7
1638150640000|2021-11-29 01:50:40|43490|43470|43492.5|43472.5|43495|43475|43490|43470|2
1638150650000|2021-11-29 01:50:50|43490|43470|43490|43470|43490|43470|43490|43470|3
1638150660000|2021-11-29 01:51:00|43487.5|43467.5|43495|43475|43500|43480|43487.5|43467.5|10
1638150670000|2021-11-29 01:51:10|43492.5|43472.5|43490|43470|43492.5|43472.5|43490|43470|2
1638150690000|2021-11-29 01:51:30|43487.5|43467.5|43487.5|43467.5|43487.5|43467.5|43485|43465|3
1638150700000|2021-11-29 01:51:40|43490|43470|43495|43475|43497.5|43477.5|43487.5|43467.5|5
1638150710000|2021-11-29 01:51:50|43497.5|43477.5|43492.5|43472.5|43497.5|43477.5|43492.5|43472.5|4
1638150720000|2021-11-29 01:52:00|43495|43475|43482.5|43462.5|43495|43475|43482.5|43462.5|5
1638150730000|2021-11-29 01:52:10|43485|43465|43482.5|43462.5|43485|43465|43482.5|43462.5|0
1638150740000|2021-11-29 01:52:20|43480|43460|43485|43465|43485|43465|43480|43460|1
1638150750000|2021-11-29 01:52:30|43487.5|43467.5|43487.5|43467.5|43487.5|43467.5|43487.5|43467.5|3
1638150760000|2021-11-29 01:52:40|43490|43470|43495|43475|43495|43475|43490|43470|0
1638150780000|2021-11-29 01:53:00|43497.5|43477.5|43500|43480|43500|43480|43495|43475|6
1638150790000|2021-11-29 01:53:10|43502.5|43482.5|43500|43480|43502.5|43482.5|43500|43480|1
1638150800000|2021-11-29 01:53:20|43502.5|43482.5|43500|43480|43502.5|43482.5|43500|43480|0
1638150810000|2021-11-29 01:53:30|||||||||1
1638150820000|2021-11-29 01:53:40|43502.5|43482.5|43502.5|43482.5|43502.5|43482.5|43502.5|43482.5|5
1638150830000|2021-11-29 01:53:50|43505|43485|43500|43480|43505|43485|43500|43480|5
1638150840000|2021-11-29 01:54:00|||||||||3
1638150850000|2021-11-29 01:54:10|43497.5|43477.5|43500|43480|43500|43480|43497.5|43477.5|6
1638150870000|2021-11-29 01:54:30|43497.5|43477.5|43495|43475|43497.5|43477.5|43495|43475|5
1638150880000|2021-11-29 01:54:40|43492.5|43472.5|43495|43475|43495|43475|43492.5|43472.5|2
1638150890000|2021-11-29 01:54:50|43497.5|43477.5|43502.5|43482.5|43502.5|43482.5|43497.5|43477.5|4
1638150900000|2021-11-29 01:55:00|43500|43480|43502.5|43482.5|43505|43485|43500|43480|7
1638150910000|2021-11-29 01:55:10|43505|43485|43502.5|43482.5|43505|43485|43502.5|43482.5|3
1638150920000|2021-11-29 01:55:20|43505|43485|43502.5|43482.5|43505|43485|43502.5|43482.5|0
1638150930000|2021-11-29 01:55:30|43500|43480|43495|43475|43500|43480|43495|43475|3
1638150940000|2021-11-29 01:55:40|||||||||4
1638150950000|2021-11-29 01:55:50|43490|43470|43490|43470|43490|43470|43490|43470|1
1638150960000|2021-11-29 01:56:00|43495|43475|43495|43475|43497.5|43477.5|43495|43475|1
1638150970000|2021-11-29 01:56:10|43497.5|43477.5|43495|43475|43497.5|43477.5|43495|43475|0
1638150980000|2021-11-29 01:56:20|43492.5|43472.5|43490|43470|43492.5|43472.5|43485|43465|2
1638150990000|2021-11-29 01:56:30|43487.5|43467.5|43485|43465|43487.5|43467.5|43485|43465|3
1638151000000|2021-11-29 01:56:40|43482.5|43462.5|43485|43465|43485|43465|43480|43460|2
1638151010000|2021-11-29 01:56:50|43487.5|43467.5|43492.5|43472.5|43495|43475|43487.5|43467.5|7
1638151020000|2021-11-29 01:57:00|43495|43475|43492.5|43472.5|43500|43480|43492.5|43472.5|6
1638151030000|2021-11-29 01:57:10|43495|43475|43495|43475|43495|43475|43495|43475|2
1638151040000|2021-11-29 01:57:20|43492.5|43472.5|43500|43480|43500|43480|43492.5|43472.5|4
1638151050000|2021-11-29 01:57:30|43502.5|43482.5|43515|43495|43515|43495|43500|43480|6
1638151060000|2021-11-29 01:57:40|43517.5|43497.5|43532.5|43512.5|43532.5|43512.5|43517.5|43497.5|14
1638151070000|2021-11-29 01:57:50|43542.5|43522.5|43540|43520|43542.5|43522.5|43540|43520|3
1638151080000|2021-11-29 01:58:00|43542.5|43522.5|43542.5|43522.5|43545|43525|43540|43520|5
1638151090000|2021-11-29 01:58:10|43545|43525|43540|43520|43545|43525|43540|43520|3
1638151100000|2021-11-29 01:58:20|43542.5|43522.5|43545|43525|43545|43525|43542.5|43522.5|2
1638151110000|2021-11-29 01:58:30|43547.5|43527.5|43552.5|43532.5|43552.5|43532.5|43547.5|43527.5|11
1638151120000|2021-11-29 01:58:40|43550|43530|43555|43535|43557.5|43537.5|43550|43530|7
1638151130000|2021-11-29 01:58:50|43557.4|43537.4|43557.5|43537.5|43557.5|43537.5|43555|43535|7
1638151140000|2021-11-29 01:59:00|43555|43535|43557.5|43537.5|43560|43540|43555|43535|8
1638151150000|2021-11-29 01:59:10|43550|43530|43550|43530|43550|43530|43550|43530|9
1638151160000|2021-11-29 01:59:20|43549.9|43529.9|43540|43520|43549.9|43529.9|43540|43520|4
1638151170000|2021-11-29 01:59:30|43537.5|43517.5|43537.5|43517.5|43537.5|43517.5|43537.5|43517.5|2
1638151180000|2021-11-29 01:59:40|43540|43520|43540|43520|43540|43520|43537.5|43517.5|2
1638151190000|2021-11-29 01:59:50|43542.4|43522.4|43542.5|43522.5|43542.5|43522.5|43537.5|43517.5|4
1638151200000|2021-11-29 02:00:00|43540|43520|43525|43505|43540|43520|43525|43505|22
1638151210000|2021-11-29 02:00:10|43524.9|43504.9|43522.5|43502.5|43525|43505|43520|43500|9
1638151220000|2021-11-29 02:00:20|43524.9|43504.9|43535|43515|43535|43515|43524.9|43504.9|7
1638151230000|2021-11-29 02:00:30|43537.4|43517.4|43537.5|43517.5|43537.5|43517.5|43537.4|43517.4|0
1638151240000|2021-11-29 02:00:40|43540|43520|43545|43525|43545|43525|43540|43520|0
1638151250000|2021-11-29 02:00:50|43542.5|43522.5|43537.5|43517.5|43542.5|43522.5|43537.5|43517.5|3
1638151260000|2021-11-29 02:01:00|||||||||1
1638151270000|2021-11-29 02:01:10|43535|43515|43535|43515|43537.5|43517.5|43532.5|43512.5|9
1638151280000|2021-11-29 02:01:20|43537.4|43517.4|43540|43520|43540|43520|43535|43515|7
1638151290000|2021-11-29 02:01:30|43542.4|43522.4|43550|43530|43550|43530|43540|43520|8
1638151300000|2021-11-29 02:01:40|43547.5|43527.5|43550|43530|43550|43530|43545|43525|1
1638151310000|2021-11-29 02:01:50|||||||||1
1638151320000|2021-11-29 02:02:00|43545|43525|43542.5|43522.5|43545|43525|43542.5|43522.5|1
1638151330000|2021-11-29 02:02:10|43535|43515|43525|43505|43535|43515|43522.5|43502.5|12
1638151340000|2021-11-29 02:02:20|43522.5|43502.5|43520|43500|43522.5|43502.5|43517.5|43497.5|7
1638151350000|2021-11-29 02:02:30|43525|43505|43520|43500|43525|43505|43520|43500|1
1638151360000|2021-11-29 02:02:40|43522.5|43502.5|43532.5|43512.5|43532.5|43512.5|43522.5|43502.5|4
1638151370000|2021-11-29 02:02:50|43534.9|43514.9|43535|43515|43535|43515|43530|43510|0
1638151380000|2021-11-29 02:03:00|43532.5|43512.5|43540|43520|43542.5|43522.5|43532.5|43512.5|4
1638151400000|2021-11-29 02:03:20|43537.5|43517.5|43535|43515|43537.5|43517.5|43535|43515|3
1638151410000|2021-11-29 02:03:30|||||||||2
1638151430000|2021-11-29 02:03:50|43537.5|43517.5|43539.9|43519.9|43539.9|43519.9|43537.4|43517.4|0
1638151440000|2021-11-29 02:04:00|43545|43525|43555|43535|43557.4|43537.4|43545|43525|13
1638151450000|2021-11-29 02:04:10|43554.9|43534.9|43577.4|43557.4|43577.4|43557.4|43554.9|43534.9|7
1638151460000|2021-11-29 02:04:20|43574.9|43554.9|43572.4|43552.4|43574.9|43554.9|43572.4|43552.4|3
1638151470000|2021-11-29 02:04:30|43570|43550|43570|43550|43572.4|43552.4|43569.9|43549.9|3
1638151480000|2021-11-29 02:04:40|43569.9|43549.9|43567.4|43547.4|43569.9|43549.9|43564.9|43544.9|4
1638151490000|2021-11-29 02:04:50|43564.9|43544.9|43564.9|43544.9|43567.4|43547.4|43564.9|43544.9|5
1638151500000|2021-11-29 02:05:00|43567.4|43547.4|43567.4|43547.4|43569.9|43549.9|43564.9|43544.9|7
1638151510000|2021-11-29 02:05:10|43564.9|43544.9|43562.4|43542.4|43564.9|43544.9|43559.9|43539.9|8
1638151520000|2021-11-29 02:05:20|43560|43540|43544.9|43524.9|43560|43540|43540|43520|5
1638151530000|2021-11-29 02:05:30|43547.4|43527.4|43542.4|43522.4|43547.4|43527.4|43542.4|43522.4|2
1638151540000|2021-11-29 02:05:40|43539.9|43519.9|43539.9|43519.9|43539.9|43519.9|43539.9|43519.9|3
1638151550000|2021-11-29 02:05:50|||||||||3
1638151560000|2021-11-29 02:06:00|43537.4|43517.4|43537.4|43517.4|43537.4|43517.4|43534.9|43514.9|1
1638151570000|2021-11-29 02:06:10|43542.5|43522.5|43554.9|43534.9|43554.9|43534.9|43542.5|43522.5|11
1638151580000|2021-11-29 02:06:20|43552.5|43532.5|43554.9|43534.9|43554.9|43534.9|43550|43530|3
1638151590000|2021-11-29 02:06:30|43552.5|43532.5|43554.9|43534.9|43554.9|43534.9|43552.5|43532.5|1
1638151600000|2021-11-29 02:06:40|43552.4|43532.4|43549.9|43529.9|43552.4|43532.4|43549.9|43529.9|1
1638151610000|2021-11-29 02:06:50|43552.4|43532.4|43552.4|43532.4|43554.9|43534.9|43552.4|43532.4|12
1638151620000|2021-11-29 02:07:00|43550|43530|43545|43525|43550|43530|43545|43525|3
1638151630000|2021-11-29 02:07:10|43547.4|43527.4|43544.9|43524.9|43547.4|43527.4|43544.9|43524.9|2
1638151640000|2021-11-29 02:07:20|43542.4|43522.4|43534.9|43514.9|43542.4|43522.4|43534.9|43514.9|7
1638151650000|2021-11-29 02:07:30|43532.4|43512.4|43532.4|43512.4|43537.4|43517.4|43532.4|43512.4|5
1638151660000|2021-11-29 02:07:40|43527.4|43507.4|43527.4|43507.4|43527.4|43507.4|43527.4|43507.4|1
1638151670000|2021-11-29 02:07:50|43522.4|43502.4|43524.9|43504.9|43524.9|43504.9|43522.4|43502.4|5
1638151680000|2021-11-29 02:08:00|43527.4|43507.4|43529.9|43509.9|43534.9|43514.9|43527.4|43507.4|12
1638151690000|2021-11-29 02:08:10|43524.9|43504.9|43524.9|43504.9|43527.4|43507.4|43519.9|43499.9|9
1638151700000|2021-11-29 02:08:20|43525|43505|43517.4|43497.4|43529.9|43509.9|43517.4|43497.4|9
1638151710000|2021-11-29 02:08:30|43512.4|43492.4|43514.9|43494.9|43514.9|43494.9|43512.4|43492.4|2
1638151720000|2021-11-29 02:08:40|43509.9|43489.9|43514.9|43494.9|43514.9|43494.9|43509.9|43489.9|4
1638151730000|2021-11-29 02:08:50|43519.9|43499.9|43512.4|43492.4|43519.9|43499.9|43512.4|43492.4|6
1638151740000|2021-11-29 02:09:00|43514.9|43494.9|43517.4|43497.4|43517.4|43497.4|43514.9|43494.9|3
1638151750000|2021-11-29 02:09:10|43514.9|43494.9|43514.9|43494.9|43514.9|43494.9|43514.9|43494.9|2
1638151760000|2021-11-29 02:09:20|43512.5|43492.5|43507.4|43487.4|43514.9|43494.9|43507.4|43487.4|8
1638151770000|2021-11-29 02:09:30|43507.5|43487.5|43514.9|43494.9|43514.9|43494.9|43507.5|43487.5|4
1638151780000|2021-11-29 02:09:40|||||||||1
1638151790000|2021-11-29 02:09:50|43512.4|43492.4|43514.9|43494.9|43514.9|43494.9|43512.4|43492.4|3
1638151800000|2021-11-29 02:10:00|43512.4|43492.4|43524.9|43504.9|43524.9|43504.9|43512.4|43492.4|10
1638151810000|2021-11-29 02:10:10|43527.4|43507.4|43532.4|43512.4|43532.4|43512.4|43527.4|43507.4|3
1638151820000|2021-11-29 02:10:20|43537.4|43517.4|43532.4|43512.4|43537.4|43517.4|43532.4|43512.4|2
1638151830000|2021-11-29 02:10:30|43534.9|43514.9|43534.9|43514.9|43534.9|43514.9|43534.9|43514.9|0
1638151850000|2021-11-29 02:10:50|43537.4|43517.4|43544.9|43524.9|43544.9|43524.9|43537.4|43517.4|3
1638151860000|2021-11-29 02:11:00|43547.4|43527.4|43544.9|43524.9|43547.4|43527.4|43544.9|43524.9|2
1638151870000|2021-11-29 02:11:10|43549.9|43529.9|43552.4|43532.4|43552.4|43532.4|43547.4|43527.4|2
1638151880000|2021-11-29 02:11:20|43549.9|43529.9|43552.4|43532.4|43552.4|43532.4|43549.9|43529.9|0
1638151890000|2021-11-29 02:11:30|43549.9|43529.9|43549.9|43529.9|43552.4|43532.4|43549.9|43529.9|3
1638151900000|2021-11-29 02:11:40|43547.4|43527.4|43542.4|43522.4|43549.9|43529.9|43542.4|43522.4|2
1638151910000|2021-11-29 02:11:50|43539.9|43519.9|43539.9|43519.9|43544.9|43524.9|43537.4|43517.4|7
1638151920000|2021-11-29 02:12:00|||||||||2
1638151930000|2021-11-29 02:12:10|43537.4|43517.4|43534.9|43514.9|43537.4|43517.4|43532.4|43512.4|1
1638151940000|2021-11-29 02:12:20|43537.4|43517.4|43539.9|43519.9|43539.9|43519.9|43537.4|43517.4|3
1638151950000|2021-11-29 02:12:30|43537.4|43517.4|43539.9|43519.9|43539.9|43519.9|43537.4|43517.4|1
1638151960000|2021-11-29 02:12:40|43547.4|43527.4|43544.9|43524.9|43547.4|43527.4|43544.9|43524.9|1
1638151970000|2021-11-29 02:12:50|43542.4|43522.4|43544.9|43524.9|43547.4|43527.4|43542.4|43522.4|0
1638151980000|2021-11-29 02:13:00|43542.4|43522.4|43534.9|43514.9|43544.9|43524.9|43534.9|43514.9|4
1638151990000|2021-11-29 02:13:10|43527.4|43507.4|43539.9|43519.9|43539.9|43519.9|43522.5|43502.5|16
1638152000000|2021-11-29 02:13:20|43542.4|43522.4|43542.4|43522.4|43542.4|43522.4|43542.4|43522.4|0
1638152010000|2021-11-29 02:13:30|43539.9|43519.9|43537.4|43517.4|43542.4|43522.4|43537.4|43517.4|3
1638152020000|2021-11-29 02:13:40|43539.9|43519.9|43539.9|43519.9|43539.9|43519.9|43539.9|43519.9|0
1638152030000|2021-11-29 02:13:50|43544.9|43524.9|43539.9|43519.9|43544.9|43524.9|43539.9|43519.9|0
1638152040000|2021-11-29 02:14:00|43542.4|43522.4|43539.9|43519.9|43542.4|43522.4|43537.4|43517.4|4
1638152050000|2021-11-29 02:14:10|43532.4|43512.4|43534.9|43514.9|43534.9|43514.9|43529.9|43509.9|10
1638152060000|2021-11-29 02:14:20|43537.4|43517.4|43539.9|43519.9|43539.9|43519.9|43537.4|43517.4|2
1638152070000|2021-11-29 02:14:30|43542.4|43522.4|43544.9|43524.9|43544.9|43524.9|43542.4|43522.4|2
1638152080000|2021-11-29 02:14:40|43539.9|43519.9|43537.4|43517.4|43539.9|43519.9|43537.4|43517.4|5
1638152090000|2021-11-29 02:14:50|43534.9|43514.9|43537.4|43517.4|43539.9|43519.9|43534.9|43514.9|3
1638152100000|2021-11-29 02:15:00|43534.9|43514.9|43524.9|43504.9|43534.9|43514.9|43524.9|43504.9|8
1638152120000|2021-11-29 02:15:20|43527.4|43507.4|43534.9|43514.9|43534.9|43514.9|43527.4|43507.4|5
1638152130000|2021-11-29 02:15:30|||||||||2
1638152150000|2021-11-29 02:15:50|43537.4|43517.4|43537.4|43517.4|43537.4|43517.4|43537.4|43517.4|0
1638152170000|2021-11-29 02:16:10|43539.9|43519.9|43544.9|43524.9|43544.9|43524.9|43539.9|43519.9|2
1638152180000|2021-11-29 02:16:20|||||||||1
1638152190000|2021-11-29 02:16:30|43542.4|43522.4|43532.4|43512.4|43542.4|43522.4|43532.4|43512.4|2
1638152200000|2021-11-29 02:16:40|43534.9|43514.9|43532.4|43512.4|43534.9|43514.9|43532.4|43512.4|2
1638152210000|2021-11-29 02:16:50|||||||||1
1638152220000|2021-11-29 02:17:00|43534.9|43514.9|43532.4|43512.4|43534.9|43514.9|43532.4|43512.4|0
1638152230000|2021-11-29 02:17:10|43529.9|43509.9|43524.9|43504.9|43529.9|43509.9|43524.9|43504.9|4
1638152240000|2021-11-29 02:17:20|43522.4|43502.4|43517.4|43497.4|43522.4|43502.4|43517.4|43497.4|3
1638152250000|2021-11-29 02:17:30|43514.9|43494.9|43522.4|43502.4|43522.4|43502.4|43509.9|43489.9|8
1638152260000|2021-11-29 02:17:40|||||||||2
1638152270000|2021-11-29 02:17:50|43524.9|43504.9|43524.9|43504.9|43524.9|43504.9|43524.9|43504.9|0
1638152280000|2021-11-29 02:18:00|43537.4|43517.4|43537.4|43517.4|43537.4|43517.4|43537.4|43517.4|4
1638152290000|2021-11-29 02:18:10|43539.9|43519.9|43537.4|43517.4|43539.9|43519.9|43537.4|43517.4|0
1638152300000|2021-11-29 02:18:20|43534.9|43514.9|43534.9|43514.9|43534.9|43514.9|43534.9|43514.9|2
1638152310000|2021-11-29 02:18:30|43539.9|43519.9|43539.9|43519.9|43539.9|43519.9|43539.9|43519.9|2
1638152320000|2021-11-29 02:18:40|43542.4|43522.4|43547.4|43527.4|43547.4|43527.4|43542.4|43522.4|2
1638152330000|2021-11-29 02:18:50|43544.9|43524.9|43549.9|43529.9|43549.9|43529.9|43544.9|43524.9|2
1638152340000|2021-11-29 02:19:00|43547.4|43527.4|43549.9|43529.9|43549.9|43529.9|43547.4|43527.4|10
1638152350000|2021-11-29 02:19:10|||||||||2
1638152360000|2021-11-29 02:19:20|43547.4|43527.4|43547.4|43527.4|43547.4|43527.4|43547.4|43527.4|1
1638152370000|2021-11-29 02:19:30|43549.9|43529.9|43549.9|43529.9|43549.9|43529.9|43549.9|43529.9|1
1638152400000|2021-11-29 02:20:00|||||||||1
1638152410000|2021-11-29 02:20:10|43547.4|43527.4|43547.4|43527.4|43547.4|43527.4|43547.4|43527.4|0
1638152420000|2021-11-29 02:20:20|43544.9|43524.9|43544.9|43524.9|43544.9|43524.9|43544.9|43524.9|4
1638152430000|2021-11-29 02:20:30|43542.4|43522.4|43544.9|43524.9|43544.9|43524.9|43542.4|43522.4|4
1638152440000|2021-11-29 02:20:40|||||||||2
1638152450000|2021-11-29 02:20:50|43549.9|43529.9|43549.9|43529.9|43549.9|43529.9|43549.9|43529.9|3
1638152460000|2021-11-29 02:21:00|||||||||2
1638152470000|2021-11-29 02:21:10|43544.9|43524.9|43544.9|43524.9|43544.9|43524.9|43544.9|43524.9|3
1638152480000|2021-11-29 02:21:20|||||||||1
1638152500000|2021-11-29 02:21:40|43542.4|43522.4|43539.9|43519.9|43542.4|43522.4|43539.9|43519.9|5
1638152510000|2021-11-29 02:21:50|43542.4|43522.4|43539.9|43519.9|43542.4|43522.4|43539.9|43519.9|9
1638152520000|2021-11-29 02:22:00|43542.4|43522.4|43544.9|43524.9|43544.9|43524.9|43542.4|43522.4|0
1638152530000|2021-11-29 02:22:10|43539.9|43519.9|43544.9|43524.9|43544.9|43524.9|43539.9|43519.9|1
1638152560000|2021-11-29 02:22:40|||||||||2
1638152570000|2021-11-29 02:22:50|43542.4|43522.4|43539.9|43519.9|43542.4|43522.4|43539.9|43519.9|2
1638152590000|2021-11-29 02:23:10|43537.4|43517.4|43537.4|43517.4|43537.4|43517.4|43537.4|43517.4|3
1638152600000|2021-11-29 02:23:20|43532.4|43512.4|43532.4|43512.4|43532.4|43512.4|43532.4|43512.4|3
1638152610000|2021-11-29 02:23:30|43534.9|43514.9|43534.9|43514.9|43534.9|43514.9|43534.9|43514.9|0
1638152640000|2021-11-29 02:24:00|43529.9|43509.9|43529.9|43509.9|43532.4|43512.4|43529.9|43509.9|1
1638152650000|2021-11-29 02:24:10|43524.9|43504.9|43524.9|43504.9|43527.4|43507.4|43524.9|43504.9|1
1638152660000|2021-11-29 02:24:20|43527.4|43507.4|43529.9|43509.9|43529.9|43509.9|43524.9|43504.9|0
1638152670000|2021-11-29 02:24:30|||||||||2
1638152680000|2021-11-29 02:24:40|43532.4|43512.4|43532.4|43512.4|43532.4|43512.4|43532.4|43512.4|1
1638152690000|2021-11-29 02:24:50|43534.9|43514.9|43544.9|43524.9|43544.9|43524.9|43534.9|43514.9|0
1638152700000|2021-11-29 02:25:00|43542.4|43522.4|43539.9|43519.9|43542.4|43522.4|43539.9|43519.9|5
1638152710000|2021-11-29 02:25:10|43542.4|43522.4|43544.9|43524.9|43544.9|43524.9|43539.9|43519.9|0
1638152720000|2021-11-29 02:25:20|43542.4|43522.4|43542.4|43522.4|43544.9|43524.9|43542.4|43522.4|0
1638152730000|2021-11-29 02:25:30|43544.9|43524.9|43544.9|43524.9|43544.9|43524.9|43544.9|43524.9|3
1638152760000|2021-11-29 02:26:00|43542.4|43522.4|43539.9|43519.9|43544.9|43524.9|43539.9|43519.9|1
1638152780000|2021-11-29 02:26:20|43542.4|43522.4|43542.4|43522.4|43542.4|43522.4|43542.4|43522.4|0
1638152790000|2021-11-29 02:26:30|43539.9|43519.9|43539.9|43519.9|43539.9|43519.9|43539.9|43519.9|0
1638152810000|2021-11-29 02:26:50|43544.9|43524.9|43539.9|43519.9|43544.9|43524.9|43539.9|43519.9|5
1638152820000|2021-11-29 02:27:00|43542.4|43522.4|43539.9|43519.9|43542.4|43522.4|43539.9|43519.9|0
1638152830000|2021-11-29 02:27:10|43542.4|43522.4|43537.4|43517.4|43542.4|43522.4|43537.4|43517.4|1
1638152840000|2021-11-29 02:27:20|||||||||3
1638152850000|2021-11-29 02:27:30|43539.9|43519.9|43539.9|43519.9|43539.9|43519.9|43539.9|43519.9|1
1638152880000|2021-11-29 02:28:00|43542.4|43522.4|43544.9|43524.9|43544.9|43524.9|43542.4|43522.4|2
1638152890000|2021-11-29 02:28:10|43542.4|43522.4|43539.9|43519.9|43542.4|43522.4|43539.9|43519.9|0
1638152920000|2021-11-29 02:28:40|43537.4|43517.4|43537.4|43517.4|43537.4|43517.4|43537.4|43517.4|1
1638152930000|2021-11-29 02:28:50|43534.9|43514.9|43534.9|43514.9|43534.9|43514.9|43534.9|43514.9|0
1638152940000|2021-11-29 02:29:00|43532.4|43512.4|43529.9|43509.9|43532.4|43512.4|43529.9|43509.9|1
1638152950000|2021-11-29 02:29:10|43524.9|43504.9|43524.9|43504.9|43524.9|43504.9|43522.4|43502.4|4
1638152960000|2021-11-29 02:29:20|43527.4|43507.4|43529.9|43509.9|43529.9|43509.9|43527.4|43507.4|0
1638152970000|2021-11-29 02:29:30|43532.4|43512.4|43534.9|43514.9|43534.9|43514.9|43532.4|43512.4|3
1638152980000|2021-11-29 02:29:40|43532.4|43512.4|43532.4|43512.4|43532.4|43512.4|43532.4|43512.4|0
1638152990000|2021-11-29 02:29:50|43534.9|43514.9|43529.9|43509.9|43534.9|43514.9|43529.9|43509.9|0
1638153000000|2021-11-29 02:30:00|43532.4|43512.4|43549.9|43529.9|43549.9|43529.9|43532.4|43512.4|15
1638153010000|2021-11-29 02:30:10|43552.4|43532.4|43552.4|43532.4|43552.4|43532.4|43552.4|43532.4|5
1638153020000|2021-11-29 02:30:20|43554.9|43534.9|43549.9|43529.9|43554.9|43534.9|43549.9|43529.9|9
1638153030000|2021-11-29 02:30:30|43552.4|43532.4|43549.9|43529.9|43554.9|43534.9|43549.9|43529.9|5
1638153040000|2021-11-29 02:30:40|43554.9|43534.9|43564.9|43544.9|43564.9|43544.9|43554.9|43534.9|5
1638153050000|2021-11-29 02:30:50|43562.4|43542.4|43559.9|43539.9|43562.4|43542.4|43559.9|43539.9|0
1638153060000|2021-11-29 02:31:00|||||||||1
1638153070000|2021-11-29 02:31:10|43562.4|43542.4|43559.9|43539.9|43564.9|43544.9|43559.9|43539.9|1
1638153080000|2021-11-29 02:31:20|43557.4|43537.4|43549.9|43529.9|43557.4|43537.4|43549.9|43529.9|2
1638153090000|2021-11-29 02:31:30|43552.4|43532.4|43554.9|43534.9|43554.9|43534.9|43552.4|43532.4|8
1638153100000|2021-11-29 02:31:40|43557.4|43537.4|43559.9|43539.9|43559.9|43539.9|43557.4|43537.4|6
1638153110000|2021-11-29 02:31:50|43562.4|43542.4|43559.9|43539.9|43562.4|43542.4|43559.9|43539.9|0
1638153120000|2021-11-29 02:32:00|43564.9|43544.9|43557.4|43537.4|43564.9|43544.9|43557.4|43537.4|5
1638153130000|2021-11-29 02:32:10|43554.9|43534.9|43554.9|43534.9|43554.9|43534.9|43554.9|43534.9|5
1638153140000|2021-11-29 02:32:20|43552.4|43532.4|43554.9|43534.9|43554.9|43534.9|43552.4|43532.4|0
1638153160000|2021-11-29 02:32:40|43552.4|43532.4|43554.9|43534.9|43554.9|43534.9|43552.4|43532.4|1
1638153170000|2021-11-29 02:32:50|43557.4|43537.4|43557.4|43537.4|43557.4|43537.4|43557.4|43537.4|0
1638153180000|2021-11-29 02:33:00|43554.9|43534.9|43554.9|43534.9|43554.9|43534.9|43554.9|43534.9|1
1638153190000|2021-11-29 02:33:10|43549.9|43529.9|43547.4|43527.4|43549.9|43529.9|43547.4|43527.4|1
1638153200000|2021-11-29 02:33:20|43549.9|43529.9|43549.9|43529.9|43549.9|43529.9|43549.9|43529.9|0
1638153220000|2021-11-29 02:33:40|43552.4|43532.4|43559.9|43539.9|43562.4|43542.4|43552.4|43532.4|3
1638153230000|2021-11-29 02:33:50|43562.4|43542.4|43559.9|43539.9|43562.4|43542.4|43557.4|43537.4|2
1638153240000|2021-11-29 02:34:00|43557.4|43537.4|43559.9|43539.9|43559.9|43539.9|43557.4|43537.4|4
1638153250000|2021-11-29 02:34:10|43557.4|43537.4|43562.4|43542.4|43562.4|43542.4|43557.4|43537.4|3
1638153260000|2021-11-29 02:34:20|43559.9|43539.9|43552.4|43532.4|43559.9|43539.9|43552.4|43532.4|0
1638153270000|2021-11-29 02:34:30|43547.4|43527.4|43544.9|43524.9|43547.4|43527.4|43542.4|43522.4|3
1638153300000|2021-11-29 02:35:00|43542.4|43522.4|43544.9|43524.9|43544.9|43524.9|43542.4|43522.4|4
1638153310000|2021-11-29 02:35:10|43549.9|43529.9|43549.9|43529.9|43549.9|43529.9|43544.9|43524.9|1
1638153320000|2021-11-29 02:35:20|43552.4|43532.4|43552.4|43532.4|43552.4|43532.4|43552.4|43532.4|3
1638153330000|2021-11-29 02:35:30|43554.9|43534.9|43559.9|43539.9|43559.9|43539.9|43554.9|43534.9|3
1638153340000|2021-11-29 02:35:40|43564.9|43544.9|43567.4|43547.4|43567.4|43547.4|43564.9|43544.9|1
1638153360000|2021-11-29 02:36:00|43564.9|43544.9|43567.4|43547.4|43567.4|43547.4|43564.9|43544.9|1
1638153370000|2021-11-29 02:36:10|43564.9|43544.9|43567.4|43547.4|43567.4|43547.4|43564.9|43544.9|0
1638153380000|2021-11-29 02:36:20|||||||||1
1638153390000|2021-11-29 02:36:30|43569.9|43549.9|43574.9|43554.9|43574.9|43554.9|43569.9|43549.9|4
1638153400000|2021-11-29 02:36:40|43572.4|43552.4|43572.4|43552.4|43572.4|43552.4|43572.4|43552.4|8
1638153410000|2021-11-29 02:36:50|43574.9|43554.9|43574.9|43554.9|43577.4|43557.4|43572.4|43552.4|3
1638153420000|2021-11-29 02:37:00|43582.4|43562.4|43582.4|43562.4|43582.4|43562.4|43582.4|43562.4|6
1638153430000|2021-11-29 02:37:10|43594.9|43574.9|43592.4|43572.4|43594.9|43574.9|43589.9|43569.9|12
1638153440000|2021-11-29 02:37:20|43594.9|43574.9|43597.4|43577.4|43597.4|43577.4|43592.4|43572.4|7
1638153450000|2021-11-29 02:37:30|43599.9|43579.9|43597.4|43577.4|43599.9|43579.9|43597.4|43577.4|3
1638153460000|2021-11-29 02:37:40|43599.9|43579.9|43597.4|43577.4|43599.9|43579.9|43597.4|43577.4|0
1638153470000|2021-11-29 02:37:50|43599.9|43579.9|43599.9|43579.9|43602.4|43582.4|43597.4|43577.4|3
1638153480000|2021-11-29 02:38:00|43597.4|43577.4|43599.9|43579.9|43599.9|43579.9|43597.4|43577.4|1
1638153490000|2021-11-29 02:38:10|||||||||2
1638153500000|2021-11-29 02:38:20|43602.4|43582.4|43594.9|43574.9|43602.4|43582.4|43594.9|43574.9|5
1638153530000|2021-11-29 02:38:50|||||||||1
1638153540000|2021-11-29 02:39:00|43592.4|43572.4|43579.9|43559.9|43592.4|43572.4|43579.9|43559.9|13
1638153550000|2021-11-29 02:39:10|43577.4|43557.4|43579.9|43559.9|43579.9|43559.9|43577.4|43557.4|7
1638153570000|2021-11-29 02:39:30|43577.4|43557.4|43579.9|43559.9|43579.9|43559.9|43577.4|43557.4|0
1638153580000|2021-11-29 02:39:40|43577.4|43557.4|43574.9|43554.9|43577.4|43557.4|43574.9|43554.9|0
1638153590000|2021-11-29 02:39:50|43569.9|43549.9|43569.9|43549.9|43569.9|43549.9|43569.9|43549.9|5
1638153600000|2021-11-29 02:40:00|||||||||1
1638153610000|2021-11-29 02:40:10|43572.4|43552.4|43577.4|43557.4|43577.4|43557.4|43572.4|43552.4|1
1638153620000|2021-11-29 02:40:20|43579.9|43559.9|43589.9|43569.9|43589.9|43569.9|43579.9|43559.9|3
1638153630000|2021-11-29 02:40:30|43592.4|43572.4|43594.9|43574.9|43594.9|43574.9|43592.4|43572.4|5
1638153640000|2021-11-29 02:40:40|43597.4|43577.4|43599.9|43579.9|43599.9|43579.9|43597.4|43577.4|10
1638153650000|2021-11-29 02:40:50|43602.4|43582.4|43599.9|43579.9|43602.4|43582.4|43599.9|43579.9|1
1638153660000|2021-11-29 02:41:00|43602.4|43582.4|43599.9|43579.9|43602.4|43582.4|43599.9|43579.9|1
1638153670000|2021-11-29 02:41:10|43597.4|43577.4|43597.4|43577.4|43597.4|43577.4|43597.4|43577.4|9
1638153680000|2021-11-29 02:41:20|43594.9|43574.9|43574.9|43554.9|43594.9|43574.9|43574.9|43554.9|11
1638153690000|2021-11-29 02:41:30|43572.4|43552.4|43562.4|43542.4|43572.4|43552.4|43562.4|43542.4|6
1638153700000|2021-11-29 02:41:40|43559.9|43539.9|43552.4|43532.4|43559.9|43539.9|43549.9|43529.9|7
1638153710000|2021-11-29 02:41:50|43549.9|43529.9|43554.9|43534.9|43554.9|43534.9|43549.9|43529.9|7
1638153720000|2021-11-29 02:42:00|43557.4|43537.4|43554.9|43534.9|43557.4|43537.4|43552.4|43532.4|2
1638153730000|2021-11-29 02:42:10|43552.4|43532.4|43552.4|43532.4|43552.4|43532.4|43552.4|43532.4|1
1638153740000|2021-11-29 02:42:20|43542.4|43522.4|43542.4|43522.4|43542.4|43522.4|43542.4|43522.4|11
1638153750000|2021-11-29 02:42:30|43544.9|43524.9|43549.9|43529.9|43552.4|43532.4|43544.9|43524.9|0
1638153760000|2021-11-29 02:42:40|||||||||1
1638153770000|2021-11-29 02:42:50|43547.4|43527.4|43544.9|43524.9|43547.4|43527.4|43544.9|43524.9|2
1638153780000|2021-11-29 02:43:00|43542.4|43522.4|43539.9|43519.9|43544.9|43524.9|43539.9|43519.9|0
1638153790000|2021-11-29 02:43:10|43544.9|43524.9|43544.9|43524.9|43544.9|43524.9|43544.9|43524.9|1
1638153800000|2021-11-29 02:43:20|43552.4|43532.4|43557.4|43537.4|43559.9|43539.9|43552.4|43532.4|5
1638153810000|2021-11-29 02:43:30|43559.9|43539.9|43562.4|43542.4|43564.9|43544.9|43559.9|43539.9|3
1638153820000|2021-11-29 02:43:40|43557.4|43537.4|43559.9|43539.9|43559.9|43539.9|43557.4|43537.4|2
1638153830000|2021-11-29 02:43:50|43562.4|43542.4|43559.9|43539.9|43562.4|43542.4|43559.9|43539.9|1
1638153850000|2021-11-29 02:44:10|43562.4|43542.4|43564.9|43544.9|43564.9|43544.9|43562.4|43542.4|0
1638153860000|2021-11-29 02:44:20|43567.4|43547.4|43562.4|43542.4|43567.4|43547.4|43562.4|43542.4|1
1638153870000|2021-11-29 02:44:30|43564.9|43544.9|43569.9|43549.9|43569.9|43549.9|43564.9|43544.9|6
1638153880000|2021-11-29 02:44:40|43577.4|43557.4|43574.9|43554.9|43577.4|43557.4|43572.4|43552.4|19
1638153890000|2021-11-29 02:44:50|43577.4|43557.4|43579.9|43559.9|43579.9|43559.9|43577.4|43557.4|1
1638153900000|2021-11-29 02:45:00|43582.4|43562.4|43597.4|43577.4|43597.4|43577.4|43582.4|43562.4|11
1638153910000|2021-11-29 02:45:10|43602.4|43582.4|43602.4|43582.4|43602.4|43582.4|43602.4|43582.4|2
1638153920000|2021-11-29 02:45:20|43599.9|43579.9|43599.9|43579.9|43599.9|43579.9|43599.9|43579.9|3
1638153930000|2021-11-29 02:45:30|43604.9|43584.9|43609.9|43589.9|43609.9|43589.9|43604.9|43584.9|6
1638153940000|2021-11-29 02:45:40|43607.4|43587.4|43609.9|43589.9|43609.9|43589.9|43607.4|43587.4|1
1638153950000|2021-11-29 02:45:50|43607.4|43587.4|43604.9|43584.9|43607.4|43587.4|43604.9|43584.9|5
1638153960000|2021-11-29 02:46:00|43607.4|43587.4|43604.9|43584.9|43607.4|43587.4|43604.9|43584.9|2
1638153970000|2021-11-29 02:46:10|43607.4|43587.4|43599.9|43579.9|43607.4|43587.4|43599.9|43579.9|6
1638153980000|2021-11-29 02:46:20|||||||||2
1638153990000|2021-11-29 02:46:30|43597.4|43577.4|43594.9|43574.9|43597.4|43577.4|43594.9|43574.9|6
1638154000000|2021-11-29 02:46:40|43589.9|43569.9|43589.9|43569.9|43589.9|43569.9|43589.9|43569.9|4
1638154010000|2021-11-29 02:46:50|43587.4|43567.4|43584.9|43564.9|43587.4|43567.4|43584.9|43564.9|15
1638154020000|2021-11-29 02:47:00|43587.4|43567.4|43587.4|43567.4|43587.4|43567.4|43587.4|43567.4|0
1638154030000|2021-11-29 02:47:10|43584.9|43564.9|43584.9|43564.9|43584.9|43564.9|43584.9|43564.9|5
1638154040000|2021-11-29 02:47:20|43587.4|43567.4|43584.9|43564.9|43587.4|43567.4|43582.4|43562.4|3
1638154050000|2021-11-29 02:47:30|43582.4|43562.4|43579.9|43559.9|43584.9|43564.9|43579.9|43559.9|4
1638154060000|2021-11-29 02:47:40|43582.4|43562.4|43579.9|43559.9|43582.4|43562.4|43579.9|43559.9|1
1638154070000|2021-11-29 02:47:50|||||||||2
1638154080000|2021-11-29 02:48:00|43577.4|43557.4|43579.9|43559.9|43579.9|43559.9|43577.4|43557.4|0
1638154090000|2021-11-29 02:48:10|43577.4|43557.4|43577.4|43557.4|43577.4|43557.4|43577.4|43557.4|2
1638154100000|2021-11-29 02:48:20|43569.9|43549.9|43569.9|43549.9|43569.9|43549.9|43567.4|43547.4|8
1638154110000|2021-11-29 02:48:30|43572.4|43552.4|43569.9|43549.9|43572.4|43552.4|43569.9|43549.9|1
1638154130000|2021-11-29 02:48:50|43572.4|43552.4|43577.4|43557.4|43577.4|43557.4|43572.4|43552.4|4
1638154140000|2021-11-29 02:49:00|43579.9|43559.9|43582.4|43562.4|43582.4|43562.4|43579.9|43559.9|0
1638154150000|2021-11-29 02:49:10|43579.9|43559.9|43589.9|43569.9|43589.9|43569.9|43579.9|43559.9|5
1638154160000|2021-11-29 02:49:20|43587.4|43567.4|43589.9|43569.9|43592.4|43572.4|43584.9|43564.9|4
1638154170000|2021-11-29 02:49:30|43587.4|43567.4|43587.4|43567.4|43587.4|43567.4|43587.4|43567.4|2
1638154180000|2021-11-29 02:49:40|43584.9|43564.9|43594.9|43574.9|43594.9|43574.9|43584.9|43564.9|6
1638154190000|2021-11-29 02:49:50|43592.4|43572.4|43589.9|43569.9|43594.9|43574.9|43589.9|43569.9|2
1638154200000|2021-11-29 02:50:00|43592.4|43572.4|43594.9|43574.9|43594.9|43574.9|43592.4|43572.4|1
1638154210000|2021-11-29 02:50:10|43597.4|43577.4|43604.9|43584.9|43604.9|43584.9|43597.4|43577.4|4
1638154230000|2021-11-29 02:50:30|||||||||1
1638154240000|2021-11-29 02:50:40|43607.4|43587.4|43604.9|43584.9|43607.4|43587.4|43604.9|43584.9|1
1638154250000|2021-11-29 02:50:50|43607.4|43587.4|43614.9|43594.9|43617.4|43597.4|43607.4|43587.4|5
1638154260000|2021-11-29 02:51:00|||||||||4
1638154270000|2021-11-29 02:51:10|43617.4|43597.4|43609.9|43589.9|43617.4|43597.4|43609.9|43589.9|4
1638154280000|2021-11-29 02:51:20|43612.4|43592.4|43607.4|43587.4|43614.9|43594.9|43607.4|43587.4|8
1638154290000|2021-11-29 02:51:30|43609.9|43589.9|43612.4|43592.4|43612.4|43592.4|43607.4|43587.4|4
1638154300000|2021-11-29 02:51:40|43609.9|43589.9|43612.4|43592.4|43614.9|43594.9|43607.4|43587.4|10
1638154310000|2021-11-29 02:51:50|43614.9|43594.9|43609.9|43589.9|43614.9|43594.9|43609.9|43589.9|7
1638154320000|2021-11-29 02:52:00|43607.4|43587.4|43607.4|43587.4|43607.4|43587.4|43607.4|43587.4|0
1638154330000|2021-11-29 02:52:10|43609.9|43589.9|43607.4|43587.4|43609.9|43589.9|43607.4|43587.4|7
1638154340000|2021-11-29 02:52:20|43609.9|43589.9|43612.4|43592.4|43612.4|43592.4|43609.9|43589.9|2
1638154350000|2021-11-29 02:52:30|43607.4|43587.4|43609.9|43589.9|43609.9|43589.9|43607.4|43587.4|0
1638154360000|2021-11-29 02:52:40|43604.9|43584.9|43604.9|43584.9|43607.4|43587.4|43604.9|43584.9|9
1638154370000|2021-11-29 02:52:50|43602.4|43582.4|43604.9|43584.9|43607.4|43587.4|43602.4|43582.4|1
1638154380000|2021-11-29 02:53:00|43607.4|43587.4|43617.4|43597.4|43617.4|43597.4|43607.4|43587.4|5
1638154390000|2021-11-29 02:53:10|43619.9|43599.9|43622.4|43602.4|43622.4|43602.4|43614.9|43594.9|9
1638154400000|2021-11-29 02:53:20|43624.9|43604.9|43627.4|43607.4|43627.4|43607.4|43622.4|43602.4|6
1638154410000|2021-11-29 02:53:30|43624.9|43604.9|43624.9|43604.9|43627.4|43607.4|43624.9|43604.9|5
1638154420000|2021-11-29 02:53:40|43627.4|43607.4|43627.4|43607.4|43627.4|43607.4|43627.4|43607.4|2
1638154430000|2021-11-29 02:53:50|43629.9|43609.9|43632.4|43612.4|43632.4|43612.4|43629.9|43609.9|11
1638154440000|2021-11-29 02:54:00|43629.9|43609.9|43627.4|43607.4|43629.9|43609.9|43624.9|43604.9|8
1638154450000|2021-11-29 02:54:10|43624.9|43604.9|43619.9|43599.9|43624.9|43604.9|43619.9|43599.9|1
1638154460000|2021-11-29 02:54:20|43617.4|43597.4|43607.4|43587.4|43617.4|43597.4|43607.4|43587.4|7
1638154470000|2021-11-29 02:54:30|43609.9|43589.9|43604.9|43584.9|43612.4|43592.4|43604.9|43584.9|10
1638154480000|2021-11-29 02:54:40|43607.4|43587.4|43619.9|43599.9|43619.9|43599.9|43607.4|43587.4|6
1638154490000|2021-11-29 02:54:50|43617.4|43597.4|43619.9|43599.9|43622.4|43602.4|43617.4|43597.4|12
1638154500000|2021-11-29 02:55:00|43617.4|43597.4|43629.9|43609.9|43629.9|43609.9|43614.9|43594.9|6
1638154510000|2021-11-29 02:55:10|43632.4|43612.4|43629.9|43609.9|43632.4|43612.4|43629.9|43609.9|7
1638154520000|2021-11-29 02:55:20|43627.4|43607.4|43624.9|43604.9|43627.4|43607.4|43624.9|43604.9|4
1638154530000|2021-11-29 02:55:30|43627.4|43607.4|43632.4|43612.4|43632.4|43612.4|43627.4|43607.4|10
1638154540000|2021-11-29 02:55:40|43634.9|43614.9|43634.9|43614.9|43634.9|43614.9|43634.9|43614.9|4
1638154550000|2021-11-29 02:55:50|43637.4|43617.4|43639.9|43619.9|43639.9|43619.9|43637.4|43617.4|10
1638154560000|2021-11-29 02:56:00|43637.4|43617.4|43647.4|43627.4|43647.4|43627.4|43637.4|43617.4|13
1638154570000|2021-11-29 02:56:10|43644.9|43624.9|43644.9|43624.9|43644.9|43624.9|43644.9|43624.9|8
1638154580000|2021-11-29 02:56:20|43642.4|43622.4|43639.9|43619.9|43642.4|43622.4|43637.4|43617.4|5
1638154590000|2021-11-29 02:56:30|43637.4|43617.4|43639.9|43619.9|43642.4|43622.4|43637.4|43617.4|2
1638154600000|2021-11-29 02:56:40|43637.4|43617.4|43639.9|43619.9|43639.9|43619.9|43637.4|43617.4|3
1638154610000|2021-11-29 02:56:50|43637.4|43617.4|43644.9|43624.9|43644.9|43624.9|43634.9|43614.9|7
1638154620000|2021-11-29 02:57:00|43642.4|43622.4|43639.9|43619.9|43644.9|43624.9|43639.9|43619.9|5
1638154630000|2021-11-29 02:57:10|43642.4|43622.4|43644.9|43624.9|43644.9|43624.9|43642.4|43622.4|3
1638154640000|2021-11-29 02:57:20|43639.9|43619.9|43644.9|43624.9|43647.4|43627.4|43639.9|43619.9|5
1638154650000|2021-11-29 02:57:30|43647.4|43627.4|43647.4|43627.4|43647.4|43627.4|43647.4|43627.4|1
1638154660000|2021-11-29 02:57:40|43644.9|43624.9|43647.4|43627.4|43649.9|43629.9|43644.9|43624.9|6
1638154670000|2021-11-29 02:57:50|43649.9|43629.9|43654.9|43634.9|43657.4|43637.4|43649.9|43629.9|7
1638154680000|2021-11-29 02:58:00|43652.4|43632.4|43659.9|43639.9|43662.4|43642.4|43652.4|43632.4|12
1638154690000|2021-11-29 02:58:10|43662.4|43642.4|43667.4|43647.4|43669.9|43649.9|43659.9|43639.9|13
1638154700000|2021-11-29 02:58:20|43669.9|43649.9|43669.9|43649.9|43669.9|43649.9|43664.9|43644.9|7
1638154710000|2021-11-29 02:58:30|43667.4|43647.4|43667.4|43647.4|43669.9|43649.9|43667.4|43647.4|5
1638154720000|2021-11-29 02:58:40|||||||||2
1638154730000|2021-11-29 02:58:50|43662.4|43642.4|43662.4|43642.4|43662.4|43642.4|43659.9|43639.9|9
1638154740000|2021-11-29 02:59:00|43664.9|43644.9|43652.4|43632.4|43664.9|43644.9|43652.4|43632.4|11
1638154750000|2021-11-29 02:59:10|43654.9|43634.9|43644.9|43624.9|43654.9|43634.9|43644.9|43624.9|7
1638154760000|2021-11-29 02:59:20|43642.4|43622.4|43632.4|43612.4|43642.4|43622.4|43632.4|43612.4|5
1638154770000|2021-11-29 02:59:30|43634.9|43614.9|43629.9|43609.9|43634.9|43614.9|43629.9|43609.9|2
1638154780000|2021-11-29 02:59:40|||||||||1
1638154790000|2021-11-29 02:59:50|43627.4|43607.4|43632.4|43612.4|43632.4|43612.4|43627.4|43607.4|1
1638154800000|2021-11-29 03:00:00|43629.9|43609.9|43644.9|43624.9|43647.4|43627.4|43627.4|43607.4|19
1638154810000|2021-11-29 03:00:10|43639.9|43619.9|43639.9|43619.9|43639.9|43619.9|43639.9|43619.9|1
1638154820000|2021-11-29 03:00:20|43642.4|43622.4|43637.4|43617.4|43642.4|43622.4|43637.4|43617.4|3
1638154830000|2021-11-29 03:00:30|43639.9|43619.9|43629.9|43609.9|43639.9|43619.9|43629.9|43609.9|3
1638154840000|2021-11-29 03:00:40|43632.4|43612.4|43639.9|43619.9|43639.9|43619.9|43632.4|43612.4|5
1638154850000|2021-11-29 03:00:50|||||||||2
1638154860000|2021-11-29 03:01:00|43634.9|43614.9|43632.4|43612.4|43634.9|43614.9|43632.4|43612.4|9
1638154870000|2021-11-29 03:01:10|43634.9|43614.9|43634.9|43614.9|43634.9|43614.9|43632.4|43612.4|5
1638154880000|2021-11-29 03:01:20|43639.9|43619.9|43644.9|43624.9|43644.9|43624.9|43639.9|43619.9|1
1638154890000|2021-11-29 03:01:30|43642.4|43622.4|43637.4|43617.4|43642.4|43622.4|43637.4|43617.4|0
1638154900000|2021-11-29 03:01:40|43639.9|43619.9|43639.9|43619.9|43639.9|43619.9|43639.9|43619.9|0
1638154920000|2021-11-29 03:02:00|43637.4|43617.4|43639.9|43619.9|43639.9|43619.9|43637.4|43617.4|3
1638154930000|2021-11-29 03:02:10|43637.4|43617.4|43639.9|43619.9|43639.9|43619.9|43634.9|43614.9|4
1638154940000|2021-11-29 03:02:20|43637.4|43617.4|43637.4|43617.4|43637.4|43617.4|43637.4|43617.4|2
1638154950000|2021-11-29 03:02:30|||||||||3
1638154960000|2021-11-29 03:02:40|43639.9|43619.9|43639.9|43619.9|43639.9|43619.9|43639.9|43619.9|0
1638154970000|2021-11-29 03:02:50|43634.9|43614.9|43632.4|43612.4|43637.4|43617.4|43632.4|43612.4|3
1638154980000|2021-11-29 03:03:00|43634.9|43614.9|43639.9|43619.9|43642.4|43622.4|43634.9|43614.9|4
1638154990000|2021-11-29 03:03:10|43642.4|43622.4|43639.9|43619.9|43642.4|43622.4|43637.4|43617.4|0
1638155000000|2021-11-29 03:03:20|43637.4|43617.4|43642.4|43622.4|43644.9|43624.9|43637.4|43617.4|1
1638155010000|2021-11-29 03:03:30|43639.9|43619.9|43637.4|43617.4|43639.9|43619.9|43637.4|43617.4|1
1638155020000|2021-11-29 03:03:40|43632.4|43612.4|43632.4|43612.4|43632.4|43612.4|43632.4|43612.4|2
1638155030000|2021-11-29 03:03:50|43629.9|43609.9|43627.4|43607.4|43632.4|43612.4|43627.4|43607.4|4
1638155040000|2021-11-29 03:04:00|43629.9|43609.9|43632.4|43612.4|43632.4|43612.4|43629.9|43609.9|2
1638155050000|2021-11-29 03:04:10|43634.9|43614.9|43634.9|43614.9|43634.9|43614.9|43632.4|43612.4|5
1638155060000|2021-11-29 03:04:20|43637.4|43617.4|43639.9|43619.9|43639.9|43619.9|43634.9|43614.9|2
1638155070000|2021-11-29 03:04:30|43642.4|43622.4|43644.9|43624.9|43644.9|43624.9|43642.4|43622.4|0
1638155080000|2021-11-29 03:04:40|43642.4|43622.4|43644.9|43624.9|43647.4|43627.4|43642.4|43622.4|8
1638155090000|2021-11-29 03:04:50|43642.4|43622.4|43644.9|43624.9|43644.9|43624.9|43642.4|43622.4|1
1638155100000|2021-11-29 03:05:00|43647.4|43627.4|43647.4|43627.4|43647.4|43627.4|43647.4|43627.4|6
1638155120000|2021-11-29 03:05:20|||||||||5
1638155130000|2021-11-29 03:05:30|43644.9|43624.9|43647.4|43627.4|43647.4|43627.4|43644.9|43624.9|0
1638155140000|2021-11-29 03:05:40|43644.9|43624.9|43649.9|43629.9|43649.9|43629.9|43644.9|43624.9|4
1638155150000|2021-11-29 03:05:50|||||||||2
1638155160000|2021-11-29 03:06:00|43652.4|43632.4|43654.9|43634.9|43654.9|43634.9|43652.4|43632.4|7
1638155170000|2021-11-29 03:06:10|43652.4|43632.4|43634.9|43614.9|43652.4|43632.4|43634.9|43614.9|6
1638155180000|2021-11-29 03:06:20|43637.4|43617.4|43624.9|43604.9|43637.4|43617.4|43624.9|43604.9|1
1638155190000|2021-11-29 03:06:30|43622.4|43602.4|43627.4|43607.4|43627.4|43607.4|43622.4|43602.4|32
1638155200000|2021-11-29 03:06:40|43624.9|43604.9|43617.4|43597.4|43624.9|43604.9|43617.4|43597.4|16
1638155210000|2021-11-29 03:06:50|43622.4|43602.4|43624.9|43604.9|43627.4|43607.4|43619.9|43599.9|3
1638155220000|2021-11-29 03:07:00|43627.4|43607.4|43624.9|43604.9|43627.4|43607.4|43624.9|43604.9|4
1638155230000|2021-11-29 03:07:10|43627.4|43607.4|43624.9|43604.9|43627.4|43607.4|43622.4|43602.4|1
1638155240000|2021-11-29 03:07:20|43622.4|43602.4|43619.9|43599.9|43622.4|43602.4|43619.9|43599.9|2
1638155250000|2021-11-29 03:07:30|43624.9|43604.9|43627.4|43607.4|43627.4|43607.4|43624.9|43604.9|6
1638155260000|2021-11-29 03:07:40|43632.4|43612.4|43627.4|43607.4|43632.4|43612.4|43627.4|43607.4|4
1638155270000|2021-11-29 03:07:50|43629.9|43609.9|43629.9|43609.9|43629.9|43609.9|43629.9|43609.9|3
1638155280000|2021-11-29 03:08:00|43632.4|43612.4|43644.9|43624.9|43647.4|43627.4|43632.4|43612.4|2
1638155290000|2021-11-29 03:08:10|43649.9|43629.9|43644.9|43624.9|43649.9|43629.9|43644.9|43624.9|1
1638155300000|2021-11-29 03:08:20|43642.4|43622.4|43644.9|43624.9|43647.4|43627.4|43642.4|43622.4|2
1638155310000|2021-11-29 03:08:30|43642.4|43622.4|43644.9|43624.9|43647.4|43627.4|43642.4|43622.4|2
1638155320000|2021-11-29 03:08:40|43647.4|43627.4|43647.4|43627.4|43647.4|43627.4|43647.4|43627.4|2
1638155330000|2021-11-29 03:08:50|43649.9|43629.9|43654.9|43634.9|43654.9|43634.9|43649.9|43629.9|0
1638155340000|2021-11-29 03:09:00|43652.4|43632.4|43657.4|43637.4|43659.9|43639.9|43652.4|43632.4|9
1638155350000|2021-11-29 03:09:10|43659.9|43639.9|43659.9|43639.9|43662.4|43642.4|43659.9|43639.9|2
1638155360000|2021-11-29 03:09:20|43657.4|43637.4|43659.9|43639.9|43659.9|43639.9|43657.4|43637.4|0
1638155370000|2021-11-29 03:09:30|43654.9|43634.9|43652.4|43632.4|43654.9|43634.9|43652.4|43632.4|2
1638155380000|2021-11-29 03:09:40|43649.9|43629.9|43649.9|43629.9|43649.9|43629.9|43649.9|43629.9|0
1638155390000|2021-11-29 03:09:50|43654.9|43634.9|43657.4|43637.4|43657.4|43637.4|43654.9|43634.9|9
1638155410000|2021-11-29 03:10:10|43659.9|43639.9|43659.9|43639.9|43662.4|43642.4|43657.4|43637.4|2
1638155420000|2021-11-29 03:10:20|43662.4|43642.4|43662.4|43642.4|43662.4|43642.4|43657.4|43637.4|3
1638155430000|2021-11-29 03:10:30|43659.9|43639.9|43657.4|43637.4|43659.9|43639.9|43657.4|43637.4|5
1638155440000|2021-11-29 03:10:40|43659.9|43639.9|43657.4|43637.4|43659.9|43639.9|43654.9|43634.9|4
1638155450000|2021-11-29 03:10:50|43654.9|43634.9|43657.4|43637.4|43657.4|43637.4|43654.9|43634.9|3
1638155460000|2021-11-29 03:11:00|43654.9|43634.9|43654.9|43634.9|43654.9|43634.9|43654.9|43634.9|8
1638155470000|2021-11-29 03:11:10|43657.4|43637.4|43654.9|43634.9|43657.4|43637.4|43652.4|43632.4|10
1638155480000|2021-11-29 03:11:20|43652.4|43632.4|43657.4|43637.4|43657.4|43637.4|43652.4|43632.4|2
1638155490000|2021-11-29 03:11:30|43654.9|43634.9|43654.9|43634.9|43657.4|43637.4|43654.9|43634.9|1
1638155500000|2021-11-29 03:11:40|43652.4|43632.4|43647.4|43627.4|43652.4|43632.4|43647.4|43627.4|9
1638155510000|2021-11-29 03:11:50|43644.9|43624.9|43639.9|43619.9|43644.9|43624.9|43639.9|43619.9|2
1638155520000|2021-11-29 03:12:00|43644.9|43624.9|43644.9|43624.9|43644.9|43624.9|43642.4|43622.4|0
1638155530000|2021-11-29 03:12:10|43642.4|43622.4|43642.4|43622.4|43642.4|43622.4|43642.4|43622.4|1
1638155540000|2021-11-29 03:12:20|43639.9|43619.9|43637.4|43617.4|43639.9|43619.9|43637.4|43617.4|4
1638155550000|2021-11-29 03:12:30|43634.9|43614.9|43632.4|43612.4|43634.9|43614.9|43632.4|43612.4|2
1638155560000|2021-11-29 03:12:40|43629.9|43609.9|43627.4|43607.4|43629.9|43609.9|43627.4|43607.4|1
1638155570000|2021-11-29 03:12:50|43629.9|43609.9|43629.9|43609.9|43632.4|43612.4|43629.9|43609.9|1
1638155580000|2021-11-29 03:13:00|43632.4|43612.4|43637.4|43617.4|43637.4|43617.4|43632.4|43612.4|7
1638155610000|2021-11-29 03:13:30|43634.9|43614.9|43634.9|43614.9|43634.9|43614.9|43634.9|43614.9|3
1638155620000|2021-11-29 03:13:40|43637.4|43617.4|43634.9|43614.9|43637.4|43617.4|43634.9|43614.9|1
1638155630000|2021-11-29 03:13:50|43639.9|43619.9|43642.4|43622.4|43642.4|43622.4|43639.9|43619.9|2
1638155640000|2021-11-29 03:14:00|43639.9|43619.9|43649.9|43629.9|43654.9|43634.9|43639.9|43619.9|11
1638155650000|2021-11-29 03:14:10|43652.4|43632.4|43652.4|43632.4|43652.4|43632.4|43652.4|43632.4|0
1638155660000|2021-11-29 03:14:20|43649.9|43629.9|43654.9|43634.9|43654.9|43634.9|43649.9|43629.9|1
1638155670000|2021-11-29 03:14:30|43652.4|43632.4|43654.9|43634.9|43654.9|43634.9|43652.4|43632.4|0
1638155680000|2021-11-29 03:14:40|43657.4|43637.4|43659.9|43639.9|43659.9|43639.9|43652.4|43632.4|10
1638155700000|2021-11-29 03:15:00|43662.4|43642.4|43664.9|43644.9|43664.9|43644.9|43662.4|43642.4|1
1638155710000|2021-11-29 03:15:10|43662.4|43642.4|43662.4|43642.4|43662.4|43642.4|43662.4|43642.4|2
1638155720000|2021-11-29 03:15:20|43667.4|43647.4|43667.4|43647.4|43667.4|43647.4|43662.4|43642.4|2
1638155730000|2021-11-29 03:15:30|43664.9|43644.9|43664.9|43644.9|43667.4|43647.4|43664.9|43644.9|1
1638155740000|2021-11-29 03:15:40|43667.4|43647.4|43664.9|43644.9|43667.4|43647.4|43664.9|43644.9|1
1638155750000|2021-11-29 03:15:50|43667.4|43647.4|43664.9|43644.9|43667.4|43647.4|43664.9|43644.9|2
1638155760000|2021-11-29 03:16:00|43667.4|43647.4|43667.4|43647.4|43667.4|43647.4|43662.4|43642.4|4
1638155770000|2021-11-29 03:16:10|43664.9|43644.9|43669.9|43649.9|43669.9|43649.9|43664.9|43644.9|0
1638155790000|2021-11-29 03:16:30|43667.4|43647.4|43664.9|43644.9|43667.4|43647.4|43664.9|43644.9|1
1638155800000|2021-11-29 03:16:40|43662.4|43642.4|43662.4|43642.4|43662.4|43642.4|43662.4|43642.4|5
1638155810000|2021-11-29 03:16:50|43659.9|43639.9|43654.9|43634.9|43659.9|43639.9|43654.9|43634.9|4
1638155820000|2021-11-29 03:17:00|43652.4|43632.4|43654.9|43634.9|43654.9|43634.9|43652.4|43632.4|2
1638155830000|2021-11-29 03:17:10|43657.4|43637.4|43654.9|43634.9|43657.4|43637.4|43654.9|43634.9|6
1638155840000|2021-11-29 03:17:20|43652.4|43632.4|43649.9|43629.9|43652.4|43632.4|43647.4|43627.4|2
1638155850000|2021-11-29 03:17:30|43652.4|43632.4|43644.9|43624.9|43652.4|43632.4|43644.9|43624.9|6
1638155860000|2021-11-29 03:17:40|43642.4|43622.4|43639.9|43619.9|43642.4|43622.4|43639.9|43619.9|1
1638155870000|2021-11-29 03:17:50|43637.4|43617.4|43632.4|43612.4|43637.4|43617.4|43632.4|43612.4|3
1638155880000|2021-11-29 03:18:00|43627.4|43607.4|43627.4|43607.4|43627.4|43607.4|43627.4|43607.4|2
1638155890000|2021-11-29 03:18:10|43624.9|43604.9|43622.4|43602.4|43624.9|43604.9|43617.4|43597.4|12
1638155900000|2021-11-29 03:18:20|43624.9|43604.9|43624.9|43604.9|43627.4|43607.4|43624.9|43604.9|2
1638155910000|2021-11-29 03:18:30|43622.4|43602.4|43627.4|43607.4|43627.4|43607.4|43622.4|43602.4|5
1638155920000|2021-11-29 03:18:40|43624.9|43604.9|43624.9|43604.9|43624.9|43604.9|43624.9|43604.9|2
1638155930000|2021-11-29 03:18:50|43627.4|43607.4|43624.9|43604.9|43627.4|43607.4|43624.9|43604.9|3
1638155940000|2021-11-29 03:19:00|||||||||2
1638155950000|2021-11-29 03:19:10|43619.9|43599.9|43619.9|43599.9|43619.9|43599.9|43619.9|43599.9|0
1638155960000|2021-11-29 03:19:20|43617.4|43597.4|43612.4|43592.4|43619.9|43599.9|43612.4|43592.4|9
1638155970000|2021-11-29 03:19:30|43609.9|43589.9|43612.4|43592.4|43612.4|43592.4|43609.9|43589.9|2
1638155980000|2021-11-29 03:19:40|43609.9|43589.9|43594.9|43574.9|43609.9|43589.9|43594.9|43574.9|11
1638155990000|2021-11-29 03:19:50|43592.4|43572.4|43592.4|43572.4|43594.9|43574.9|43592.4|43572.4|8
1638156000000|2021-11-29 03:20:00|43589.9|43569.9|43592.4|43572.4|43594.9|43574.9|43589.9|43569.9|5
1638156010000|2021-11-29 03:20:10|43587.4|43567.4|43589.9|43569.9|43589.9|43569.9|43587.4|43567.4|3
1638156020000|2021-11-29 03:20:20|43587.4|43567.4|43592.4|43572.4|43592.4|43572.4|43587.4|43567.4|0
1638156030000|2021-11-29 03:20:30|43589.9|43569.9|43599.9|43579.9|43599.9|43579.9|43589.9|43569.9|10
1638156040000|2021-11-29 03:20:40|43602.4|43582.4|43604.9|43584.9|43604.9|43584.9|43602.4|43582.4|4
1638156050000|2021-11-29 03:20:50|43602.4|43582.4|43599.9|43579.9|43604.9|43584.9|43599.9|43579.9|0
1638156060000|2021-11-29 03:21:00|43602.4|43582.4|43612.4|43592.4|43612.4|43592.4|43602.4|43582.4|6
1638156070000|2021-11-29 03:21:10|43614.9|43594.9|43614.9|43594.9|43614.9|43594.9|43614.9|43594.9|2
1638156080000|2021-11-29 03:21:20|43612.4|43592.4|43612.4|43592.4|43612.4|43592.4|43609.9|43589.9|2
1638156100000|2021-11-29 03:21:40|43609.9|43589.9|43609.9|43589.9|43612.4|43592.4|43609.9|43589.9|4
1638156120000|2021-11-29 03:22:00|43607.4|43587.4|43612.4|43592.4|43612.4|43592.4|43607.4|43587.4|2
1638156130000|2021-11-29 03:22:10|43617.4|43597.4|43617.4|43597.4|43617.4|43597.4|43617.4|43597.4|6
1638156140000|2021-11-29 03:22:20|43619.9|43599.9|43619.9|43599.9|43619.9|43599.9|43619.9|43599.9|0
1638156150000|2021-11-29 03:22:30|43622.4|43602.4|43619.9|43599.9|43622.4|43602.4|43619.9|43599.9|6
1638156160000|2021-11-29 03:22:40|43622.4|43602.4|43627.4|43607.4|43627.4|43607.4|43619.9|43599.9|11
1638156170000|2021-11-29 03:22:50|43624.9|43604.9|43624.9|43604.9|43627.4|43607.4|43624.9|43604.9|3
1638156180000|2021-11-29 03:23:00|43622.4|43602.4|43624.9|43604.9|43624.9|43604.9|43622.4|43602.4|2
1638156190000|2021-11-29 03:23:10|43627.4|43607.4|43627.4|43607.4|43627.4|43607.4|43627.4|43607.4|5
1638156200000|2021-11-29 03:23:20|43622.4|43602.4|43619.9|43599.9|43622.4|43602.4|43619.9|43599.9|3
1638156210000|2021-11-29 03:23:30|43612.4|43592.4|43607.4|43587.4|43612.4|43592.4|43607.4|43587.4|6
1638156220000|2021-11-29 03:23:40|43609.9|43589.9|43609.9|43589.9|43609.9|43589.9|43609.9|43589.9|3
1638156240000|2021-11-29 03:24:00|43612.4|43592.4|43609.9|43589.9|43614.9|43594.9|43607.4|43587.4|5
1638156250000|2021-11-29 03:24:10|43607.4|43587.4|43609.9|43589.9|43612.4|43592.4|43607.4|43587.4|1
1638156260000|2021-11-29 03:24:20|43607.4|43587.4|43609.9|43589.9|43609.9|43589.9|43607.4|43587.4|1
1638156270000|2021-11-29 03:24:30|43612.4|43592.4|43609.9|43589.9|43612.4|43592.4|43609.9|43589.9|10
1638156280000|2021-11-29 03:24:40|43607.4|43587.4|43594.9|43574.9|43607.4|43587.4|43594.9|43574.9|3
1638156290000|2021-11-29 03:24:50|43592.4|43572.4|43589.9|43569.9|43592.4|43572.4|43589.9|43569.9|0
1638156300000|2021-11-29 03:25:00|43592.4|43572.4|43602.4|43582.4|43602.4|43582.4|43592.4|43572.4|7
1638156310000|2021-11-29 03:25:10|43604.9|43584.9|43604.9|43584.9|43604.9|43584.9|43602.4|43582.4|0
1638156320000|2021-11-29 03:25:20|43607.4|43587.4|43614.9|43594.9|43614.9|43594.9|43607.4|43587.4|2
1638156330000|2021-11-29 03:25:30|43612.4|43592.4|43617.4|43597.4|43617.4|43597.4|43612.4|43592.4|3
1638156350000|2021-11-29 03:25:50|43619.9|43599.9|43624.9|43604.9|43624.9|43604.9|43619.9|43599.9|6
1638156360000|2021-11-29 03:26:00|43622.4|43602.4|43617.4|43597.4|43622.4|43602.4|43617.4|43597.4|0
1638156370000|2021-11-29 03:26:10|43614.9|43594.9|43609.9|43589.9|43614.9|43594.9|43609.9|43589.9|3
1638156380000|2021-11-29 03:26:20|43614.9|43594.9|43612.4|43592.4|43614.9|43594.9|43612.4|43592.4|0
1638156390000|2021-11-29 03:26:30|43619.9|43599.9|43612.4|43592.4|43624.9|43604.9|43609.9|43589.9|7
1638156400000|2021-11-29 03:26:40|43614.9|43594.9|43612.4|43592.4|43614.9|43594.9|43609.9|43589.9|7
1638156410000|2021-11-29 03:26:50|43614.9|43594.9|43612.4|43592.4|43614.9|43594.9|43612.4|43592.4|0
1638156420000|2021-11-29 03:27:00|43609.9|43589.9|43609.9|43589.9|43609.9|43589.9|43609.9|43589.9|1
1638156430000|2021-11-29 03:27:10|43607.4|43587.4|43607.4|43587.4|43607.4|43587.4|43607.4|43587.4|1
1638156440000|2021-11-29 03:27:20|43604.9|43584.9|43602.4|43582.4|43604.9|43584.9|43602.4|43582.4|2
1638156450000|2021-11-29 03:27:30|43599.9|43579.9|43597.4|43577.4|43599.9|43579.9|43592.4|43572.4|3
1638156460000|2021-11-29 03:27:40|43594.9|43574.9|43587.4|43567.4|43594.9|43574.9|43587.4|43567.4|3
1638156470000|2021-11-29 03:27:50|43584.9|43564.9|43584.9|43564.9|43584.9|43564.9|43584.9|43564.9|4
1638156480000|2021-11-29 03:28:00|43587.4|43567.4|43597.4|43577.4|43597.4|43577.4|43587.4|43567.4|4
1638156490000|2021-11-29 03:28:10|43594.9|43574.9|43599.9|43579.9|43599.9|43579.9|43594.9|43574.9|1
1638156510000|2021-11-29 03:28:30|43597.4|43577.4|43599.9|43579.9|43602.4|43582.4|43597.4|43577.4|1
1638156520000|2021-11-29 03:28:40|43597.4|43577.4|43597.4|43577.4|43597.4|43577.4|43597.4|43577.4|1
1638156530000|2021-11-29 03:28:50|43599.9|43579.9|43599.9|43579.9|43599.9|43579.9|43597.4|43577.4|5
1638156540000|2021-11-29 03:29:00|43602.4|43582.4|43599.9|43579.9|43602.4|43582.4|43599.9|43579.9|1
1638156550000|2021-11-29 03:29:10|43602.4|43582.4|43599.9|43579.9|43602.4|43582.4|43599.9|43579.9|1
1638156560000|2021-11-29 03:29:20|43597.4|43577.4|43597.4|43577.4|43597.4|43577.4|43594.9|43574.9|2
1638156570000|2021-11-29 03:29:30|43594.9|43574.9|43597.4|43577.4|43597.4|43577.4|43594.9|43574.9|0
1638156580000|2021-11-29 03:29:40|43594.9|43574.9|43594.9|43574.9|43594.9|43574.9|43594.9|43574.9|1
1638156590000|2021-11-29 03:29:50|43592.4|43572.4|43582.4|43562.4|43592.4|43572.4|43579.9|43559.9|15
1638156600000|2021-11-29 03:30:00|43584.9|43564.9|43589.9|43569.9|43589.9|43569.9|43584.9|43564.9|1
1638156620000|2021-11-29 03:30:20|43587.4|43567.4|43584.9|43564.9|43589.9|43569.9|43584.9|43564.9|1
1638156630000|2021-11-29 03:30:30|43582.4|43562.4|43579.9|43559.9|43582.4|43562.4|43577.4|43557.4|8
1638156640000|2021-11-29 03:30:40|43582.4|43562.4|43584.9|43564.9|43584.9|43564.9|43582.4|43562.4|0
1638156650000|2021-11-29 03:30:50|43579.9|43559.9|43579.9|43559.9|43579.9|43559.9|43579.9|43559.9|0
1638156660000|2021-11-29 03:31:00|43582.4|43562.4|43579.9|43559.9|43582.4|43562.4|43579.9|43559.9|2
1638156670000|2021-11-29 03:31:10|43582.4|43562.4|43587.4|43567.4|43587.4|43567.4|43582.4|43562.4|1
1638156680000|2021-11-29 03:31:20|43592.4|43572.4|43592.4|43572.4|43592.4|43572.4|43592.4|43572.4|7
1638156690000|2021-11-29 03:31:30|||||||||1
1638156700000|2021-11-29 03:31:40|43587.4|43567.4|43584.9|43564.9|43587.4|43567.4|43584.9|43564.9|2
1638156730000|2021-11-29 03:32:10|43579.9|43559.9|43579.9|43559.9|43579.9|43559.9|43579.9|43559.9|1
1638156740000|2021-11-29 03:32:20|43584.9|43564.9|43582.4|43562.4|43584.9|43564.9|43579.9|43559.9|0
1638156750000|2021-11-29 03:32:30|43584.9|43564.9|43589.9|43569.9|43589.9|43569.9|43584.9|43564.9|4
1638156760000|2021-11-29 03:32:40|43587.4|43567.4|43587.4|43567.4|43587.4|43567.4|43587.4|43567.4|2
1638156770000|2021-11-29 03:32:50|43589.9|43569.9|43589.9|43569.9|43589.9|43569.9|43589.9|43569.9|0
1638156780000|2021-11-29 03:33:00|43584.9|43564.9|43589.9|43569.9|43589.9|43569.9|43584.9|43564.9|1
1638156790000|2021-11-29 03:33:10|43587.4|43567.4|43587.4|43567.4|43587.4|43567.4|43587.4|43567.4|0
1638156800000|2021-11-29 03:33:20|43584.9|43564.9|43584.9|43564.9|43584.9|43564.9|43584.9|43564.9|2
1638156810000|2021-11-29 03:33:30|43579.9|43559.9|43579.9|43559.9|43579.9|43559.9|43579.9|43559.9|3
1638156820000|2021-11-29 03:33:40|||||||||1
1638156830000|2021-11-29 03:33:50|43577.4|43557.4|43579.9|43559.9|43579.9|43559.9|43577.4|43557.4|8
1638156840000|2021-11-29 03:34:00|43582.4|43562.4|43582.4|43562.4|43582.4|43562.4|43582.4|43562.4|1
1638156850000|2021-11-29 03:34:10|||||||||1
1638156870000|2021-11-29 03:34:30|43584.9|43564.9|43584.9|43564.9|43584.9|43564.9|43584.9|43564.9|3
1638156890000|2021-11-29 03:34:50|||||||||1
1638156900000|2021-11-29 03:35:00|43582.4|43562.4|43579.9|43559.9|43582.4|43562.4|43579.9|43559.9|0
1638156910000|2021-11-29 03:35:10|43577.4|43557.4|43574.9|43554.9|43577.4|43557.4|43569.9|43549.9|5
1638156950000|2021-11-29 03:35:50|||||||||4
1638156960000|2021-11-29 03:36:00|43569.9|43549.9|43574.9|43554.9|43574.9|43554.9|43569.9|43549.9|0
1638156970000|2021-11-29 03:36:10|43572.4|43552.4|43574.9|43554.9|43574.9|43554.9|43572.4|43552.4|5
1638156980000|2021-11-29 03:36:20|43577.4|43557.4|43577.4|43557.4|43577.4|43557.4|43577.4|43557.4|0
1638156990000|2021-11-29 03:36:30|43574.9|43554.9|43572.4|43552.4|43574.9|43554.9|43572.4|43552.4|1
1638157000000|2021-11-29 03:36:40|43569.9|43549.9|43569.9|43549.9|43569.9|43549.9|43569.9|43549.9|2
1638157020000|2021-11-29 03:37:00|43567.4|43547.4|43567.4|43547.4|43567.4|43547.4|43567.4|43547.4|3
1638157030000|2021-11-29 03:37:10|43564.9|43544.9|43559.9|43539.9|43564.9|43544.9|43559.9|43539.9|9
1638157040000|2021-11-29 03:37:20|43564.9|43544.9|43564.9|43544.9|43564.9|43544.9|43564.9|43544.9|6
1638157050000|2021-11-29 03:37:30|43562.4|43542.4|43562.4|43542.4|43562.4|43542.4|43559.9|43539.9|4
1638157070000|2021-11-29 03:37:50|||||||||2
1638157080000|2021-11-29 03:38:00|||||||||2
1638157090000|2021-11-29 03:38:10|||||||||1
1638157100000|2021-11-29 03:38:20|43564.9|43544.9|43567.4|43547.4|43567.4|43547.4|43564.9|43544.9|2
1638157110000|2021-11-29 03:38:30|43564.9|43544.9|43564.9|43544.9|43564.9|43544.9|43564.9|43544.9|1
1638157140000|2021-11-29 03:39:00|43567.4|43547.4|43569.9|43549.9|43569.9|43549.9|43567.4|43547.4|1
1638157150000|2021-11-29 03:39:10|||||||||1
1638157170000|2021-11-29 03:39:30|43564.9|43544.9|43569.9|43549.9|43569.9|43549.9|43564.9|43544.9|0
1638157180000|2021-11-29 03:39:40|||||||||2
1638157190000|2021-11-29 03:39:50|43572.4|43552.4|43574.9|43554.9|43577.4|43557.4|43572.4|43552.4|1
1638157200000|2021-11-29 03:40:00|43577.4|43557.4|43579.9|43559.9|43579.9|43559.9|43577.4|43557.4|5
1638157210000|2021-11-29 03:40:10|43582.4|43562.4|43577.4|43557.4|43582.4|43562.4|43577.4|43557.4|8
1638157230000|2021-11-29 03:40:30|||||||||1
1638157240000|2021-11-29 03:40:40|||||||||1
1638157250000|2021-11-29 03:40:50|||||||||2
1638157260000|2021-11-29 03:41:00|43579.9|43559.9|43569.9|43549.9|43582.4|43562.4|43569.9|43549.9|6
1638157280000|2021-11-29 03:41:20|43572.4|43552.4|43569.9|43549.9|43572.4|43552.4|43569.9|43549.9|0
1638157300000|2021-11-29 03:41:40|43567.4|43547.4|43564.9|43544.9|43569.9|43549.9|43564.9|43544.9|2
1638157330000|2021-11-29 03:42:10|43562.4|43542.4|43562.4|43542.4|43562.4|43542.4|43562.4|43542.4|4
1638157340000|2021-11-29 03:42:20|43559.9|43539.9|43559.9|43539.9|43559.9|43539.9|43559.9|43539.9|2
1638157360000|2021-11-29 03:42:40|43557.4|43537.4|43554.9|43534.9|43557.4|43537.4|43554.9|43534.9|0
1638157390000|2021-11-29 03:43:10|43552.4|43532.4|43549.9|43529.9|43552.4|43532.4|43549.9|43529.9|3
1638157410000|2021-11-29 03:43:30|||||||||1
1638157430000|2021-11-29 03:43:50|||||||||1
1638157440000|2021-11-29 03:44:00|43547.4|43527.4|43552.4|43532.4|43552.4|43532.4|43547.4|43527.4|2
1638157450000|2021-11-29 03:44:10|43549.9|43529.9|43549.9|43529.9|43549.9|43529.9|43549.9|43529.9|0
1638157480000|2021-11-29 03:44:40|||||||||1
1638157500000|2021-11-29 03:45:00|43552.4|43532.4|43549.9|43529.9|43552.4|43532.4|43549.9|43529.9|0
1638157520000|2021-11-29 03:45:20|43544.9|43524.9|43544.9|43524.9|43549.9|43529.9|43544.9|43524.9|3
1638157530000|2021-11-29 03:45:30|43547.4|43527.4|43547.4|43527.4|43547.4|43527.4|43547.4|43527.4|0
1638157550000|2021-11-29 03:45:50|43544.9|43524.9|43549.9|43529.9|43549.9|43529.9|43544.9|43524.9|3
1638157580000|2021-11-29 03:46:20|43547.4|43527.4|43547.4|43527.4|43547.4|43527.4|43547.4|43527.4|0
1638157590000|2021-11-29 03:46:30|||||||||1
1638157600000|2021-11-29 03:46:40|43544.9|43524.9|43544.9|43524.9|43544.9|43524.9|43544.9|43524.9|3
1638157620000|2021-11-29 03:47:00|43542.4|43522.4|43544.9|43524.9|43544.9|43524.9|43542.4|43522.4|1
1638157630000|2021-11-29 03:47:10|43542.4|43522.4|43542.4|43522.4|43544.9|43524.9|43542.4|43522.4|1
1638157640000|2021-11-29 03:47:20|43544.9|43524.9|43544.9|43524.9|43544.9|43524.9|43544.9|43524.9|3
1638157650000|2021-11-29 03:47:30|43542.4|43522.4|43542.4|43522.4|43544.9|43524.9|43542.4|43522.4|1
1638157670000|2021-11-29 03:47:50|43539.9|43519.9|43539.9|43519.9|43539.9|43519.9|43539.9|43519.9|4
1638157680000|2021-11-29 03:48:00|43537.4|43517.4|43534.9|43514.9|43537.4|43517.4|43534.9|43514.9|6
1638157690000|2021-11-29 03:48:10|43539.9|43519.9|43539.9|43519.9|43539.9|43519.9|43539.9|43519.9|2
1638157700000|2021-11-29 03:48:20|||||||||1
1638157720000|2021-11-29 03:48:40|||||||||1
1638157730000|2021-11-29 03:48:50|43537.4|43517.4|43537.4|43517.4|43537.4|43517.4|43537.4|43517.4|0
1638157740000|2021-11-29 03:49:00|43532.4|43512.4|43532.4|43512.4|43532.4|43512.4|43529.9|43509.9|2
1638157750000|2021-11-29 03:49:10|43529.9|43509.9|43529.9|43509.9|43529.9|43509.9|43529.9|43509.9|1
1638157760000|2021-11-29 03:49:20|||||||||2
1638157770000|2021-11-29 03:49:30|43527.4|43507.4|43527.4|43507.4|43527.4|43507.4|43527.4|43507.4|2
1638157780000|2021-11-29 03:49:40|43524.9|43504.9|43517.4|43497.4|43524.9|43504.9|43517.4|43497.4|2
1638157790000|2021-11-29 03:49:50|43519.9|43499.9|43519.9|43499.9|43519.9|43499.9|43519.9|43499.9|0
1638157800000|2021-11-29 03:50:00|43514.9|43494.9|43514.9|43494.9|43514.9|43494.9|43512.4|43492.4|3
1638157810000|2021-11-29 03:50:10|43512.4|43492.4|43514.9|43494.9|43514.9|43494.9|43512.4|43492.4|1
1638157830000|2021-11-29 03:50:30|43517.4|43497.4|43517.4|43497.4|43519.9|43499.9|43517.4|43497.4|2
1638157850000|2021-11-29 03:50:50|43519.9|43499.9|43519.9|43499.9|43519.9|43499.9|43519.9|43499.9|2
1638157860000|2021-11-29 03:51:00|43522.4|43502.4|43527.4|43507.4|43527.4|43507.4|43522.4|43502.4|5
1638157870000|2021-11-29 03:51:10|||||||||1
1638157880000|2021-11-29 03:51:20|43524.9|43504.9|43524.9|43504.9|43524.9|43504.9|43522.4|43502.4|0
1638157900000|2021-11-29 03:51:40|43527.4|43507.4|43527.4|43507.4|43527.4|43507.4|43524.9|43504.9|2
1638157910000|2021-11-29 03:51:50|43524.9|43504.9|43524.9|43504.9|43524.9|43504.9|43524.9|43504.9|0
1638157920000|2021-11-29 03:52:00|43522.4|43502.4|43522.4|43502.4|43522.4|43502.4|43522.4|43502.4|0
1638157940000|2021-11-29 03:52:20|||||||||3
1638158020000|2021-11-29 03:53:40|43517.4|43497.4|43517.4|43497.4|43517.4|43497.4|43514.9|43494.9|5
1638158040000|2021-11-29 03:54:00|43519.9|43499.9|43517.4|43497.4|43519.9|43499.9|43517.4|43497.4|0
1638158050000|2021-11-29 03:54:10|43519.9|43499.9|43519.9|43499.9|43522.4|43502.4|43519.9|43499.9|2
1638158060000|2021-11-29 03:54:20|43522.4|43502.4|43522.4|43502.4|43522.4|43502.4|43519.9|43499.9|3
1638158070000|2021-11-29 03:54:30|43519.9|43499.9|43519.9|43499.9|43519.9|43499.9|43519.9|43499.9|2
1638158080000|2021-11-29 03:54:40|43522.4|43502.4|43519.9|43499.9|43522.4|43502.4|43519.9|43499.9|1
1638158090000|2021-11-29 03:54:50|43522.4|43502.4|43519.9|43499.9|43522.4|43502.4|43519.9|43499.9|0
1638158100000|2021-11-29 03:55:00|43522.4|43502.4|43524.9|43504.9|43524.9|43504.9|43522.4|43502.4|0
1638158110000|2021-11-29 03:55:10|43527.4|43507.4|43524.9|43504.9|43529.9|43509.9|43524.9|43504.9|1
1638158140000|2021-11-29 03:55:40|43522.4|43502.4|43519.9|43499.9|43522.4|43502.4|43519.9|43499.9|0
1638158160000|2021-11-29 03:56:00|43522.4|43502.4|43522.4|43502.4|43522.4|43502.4|43522.4|43502.4|2
1638158190000|2021-11-29 03:56:30|43519.9|43499.9|43524.9|43504.9|43524.9|43504.9|43519.9|43499.9|0
1638158200000|2021-11-29 03:56:40|43522.4|43502.4|43519.9|43499.9|43522.4|43502.4|43517.4|43497.4|4
1638158220000|2021-11-29 03:57:00|43517.4|43497.4|43517.4|43497.4|43519.9|43499.9|43517.4|43497.4|0
1638158230000|2021-11-29 03:57:10|||||||||3
1638158240000|2021-11-29 03:57:20|43519.9|43499.9|43517.4|43497.4|43519.9|43499.9|43517.4|43497.4|0
1638158280000|2021-11-29 03:58:00|43519.9|43499.9|43522.4|43502.4|43522.4|43502.4|43519.9|43499.9|3
1638158290000|2021-11-29 03:58:10|43519.9|43499.9|43522.4|43502.4|43522.4|43502.4|43519.9|43499.9|1
1638158300000|2021-11-29 03:58:20|43519.9|43499.9|43519.9|43499.9|43519.9|43499.9|43519.9|43499.9|1
1638158320000|2021-11-29 03:58:40|43522.4|43502.4|43522.4|43502.4|43522.4|43502.4|43522.4|43502.4|2
1638158330000|2021-11-29 03:58:50|||||||||1
1638158360000|2021-11-29 03:59:20|43519.9|43499.9|43519.9|43499.9|43522.4|43502.4|43519.9|43499.9|0
1638158370000|2021-11-29 03:59:30|43522.4|43502.4|43522.4|43502.4|43522.4|43502.4|43522.4|43502.4|0
1638158390000|2021-11-29 03:59:50|43519.9|43499.9|43522.4|43502.4|43522.4|43502.4|43519.9|43499.9|0
1638158400000|2021-11-29 04:00:00|43519.9|43499.9|43522.4|43502.4|43522.4|43502.4|43519.9|43499.9|1
1638158410000|2021-11-29 04:00:10|43519.9|43499.9|43522.4|43502.4|43522.4|43502.4|43519.9|43499.9|2
1638158420000|2021-11-29 04:00:20|43519.9|43499.9|43519.9|43499.9|43519.9|43499.9|43519.9|43499.9|3
1638158450000|2021-11-29 04:00:50|43522.4|43502.4|43522.4|43502.4|43522.4|43502.4|43522.4|43502.4|0
1638158470000|2021-11-29 04:01:10|43519.9|43499.9|43519.9|43499.9|43519.9|43499.9|43519.9|43499.9|0
1638158480000|2021-11-29 04:01:20|43517.4|43497.4|43519.9|43499.9|43519.9|43499.9|43517.4|43497.4|0
1638158500000|2021-11-29 04:01:40|43517.4|43497.4|43517.4|43497.4|43517.4|43497.4|43517.4|43497.4|6
1638158510000|2021-11-29 04:01:50|||||||||2
1638158530000|2021-11-29 04:02:10|43514.9|43494.9|43514.9|43494.9|43514.9|43494.9|43514.9|43494.9|1
1638158540000|2021-11-29 04:02:20|43512.4|43492.4|43512.4|43492.4|43512.4|43492.4|43512.4|43492.4|0
1638158550000|2021-11-29 04:02:30|43509.9|43489.9|43504.9|43484.9|43509.9|43489.9|43504.9|43484.9|8
1638158610000|2021-11-29 04:03:30|43507.4|43487.4|43507.4|43487.4|43507.4|43487.4|43507.4|43487.4|2
1638158620000|2021-11-29 04:03:40|||||||||3
1638158630000|2021-11-29 04:03:50|||||||||1
1638158650000|2021-11-29 04:04:10|43509.9|43489.9|43507.4|43487.4|43509.9|43489.9|43507.4|43487.4|2
1638158680000|2021-11-29 04:04:40|43512.4|43492.4|43512.4|43492.4|43512.4|43492.4|43512.4|43492.4|3
1638158690000|2021-11-29 04:04:50|43509.9|43489.9|43509.9|43489.9|43509.9|43489.9|43509.9|43489.9|0
1638158700000|2021-11-29 04:05:00|43512.4|43492.4|43514.9|43494.9|43514.9|43494.9|43512.4|43492.4|0
1638158710000|2021-11-29 04:05:10|43517.4|43497.4|43514.9|43494.9|43517.4|43497.4|43514.9|43494.9|0
1638158720000|2021-11-29 04:05:20|43517.4|43497.4|43517.4|43497.4|43517.4|43497.4|43517.4|43497.4|0
1638158750000|2021-11-29 04:05:50|43519.9|43499.9|43519.9|43499.9|43519.9|43499.9|43519.9|43499.9|7
1638158760000|2021-11-29 04:06:00|43522.4|43502.4|43519.9|43499.9|43522.4|43502.4|43519.9|43499.9|1
1638158770000|2021-11-29 04:06:10|43514.9|43494.9|43514.9|43494.9|43517.4|43497.4|43514.9|43494.9|4
1638158780000|2021-11-29 04:06:20|43512.4|43492.4|43509.9|43489.9|43512.4|43492.4|43509.9|43489.9|2
1638158790000|2021-11-29 04:06:30|43512.4|43492.4|43512.4|43492.4|43512.4|43492.4|43512.4|43492.4|2
1638158810000|2021-11-29 04:06:50|43509.9|43489.9|43512.4|43492.4|43512.4|43492.4|43509.9|43489.9|1
1638158820000|2021-11-29 04:07:00|43509.9|43489.9|43509.9|43489.9|43509.9|43489.9|43509.9|43489.9|0
1638158840000|2021-11-29 04:07:20|43507.4|43487.4|43507.4|43487.4|43507.4|43487.4|43507.4|43487.4|1
1638158850000|2021-11-29 04:07:30|43509.9|43489.9|43509.9|43489.9|43509.9|43489.9|43507.4|43487.4|0
1638158870000|2021-11-29 04:07:50|||||||||1
1638158880000|2021-11-29 04:08:00|43507.4|43487.4|43502.4|43482.4|43507.4|43487.4|43502.4|43482.4|2
1638158890000|2021-11-29 04:08:10|43499.9|43479.9|43499.9|43479.9|43502.4|43482.4|43499.9|43479.9|3
1638158920000|2021-11-29 04:08:40|43497.4|43477.4|43499.9|43479.9|43499.9|43479.9|43497.4|43477.4|0
1638158940000|2021-11-29 04:09:00|43497.4|43477.4|43497.4|43477.4|43497.4|43477.4|43497.4|43477.4|0
1638158950000|2021-11-29 04:09:10|43499.9|43479.9|43497.4|43477.4|43499.9|43479.9|43497.4|43477.4|0
1638158960000|2021-11-29 04:09:20|43494.9|43474.9|43494.9|43474.9|43494.9|43474.9|43494.9|43474.9|4
1638158970000|2021-11-29 04:09:30|43492.4|43472.4|43489.9|43469.9|43492.4|43472.4|43489.9|43469.9|3
1638158990000|2021-11-29 04:09:50|43492.4|43472.4|43489.9|43469.9|43492.4|43472.4|43489.9|43469.9|2
1638159000000|2021-11-29 04:10:00|43492.4|43472.4|43492.4|43472.4|43492.4|43472.4|43492.4|43472.4|0
1638159010000|2021-11-29 04:10:10|43489.9|43469.9|43479.9|43459.9|43489.9|43469.9|43479.9|43459.9|13
1638159050000|2021-11-29 04:10:50|43477.4|43457.4|43477.4|43457.4|43477.4|43457.4|43477.4|43457.4|3
1638159060000|2021-11-29 04:11:00|43479.9|43459.9|43482.4|43462.4|43482.4|43462.4|43479.9|43459.9|1
1638159070000|2021-11-29 04:11:10|||||||||3
1638159080000|2021-11-29 04:11:20|43489.9|43469.9|43492.4|43472.4|43492.4|43472.4|43489.9|43469.9|3
1638159090000|2021-11-29 04:11:30|43494.9|43474.9|43494.9|43474.9|43494.9|43474.9|43494.9|43474.9|5
1638159100000|2021-11-29 04:11:40|43497.4|43477.4|43492.4|43472.4|43497.4|43477.4|43492.4|43472.4|7
1638159110000|2021-11-29 04:11:50|43494.9|43474.9|43494.9|43474.9|43494.9|43474.9|43494.9|43474.9|7
1638159130000|2021-11-29 04:12:10|43497.4|43477.4|43494.9|43474.9|43497.4|43477.4|43494.9|43474.9|5
1638159140000|2021-11-29 04:12:20|43497.4|43477.4|43494.9|43474.9|43499.9|43479.9|43494.9|43474.9|4
1638159150000|2021-11-29 04:12:30|43497.4|43477.4|43497.4|43477.4|43497.4|43477.4|43497.4|43477.4|0
1638159160000|2021-11-29 04:12:40|||||||||1
1638159170000|2021-11-29 04:12:50|43494.9|43474.9|43494.9|43474.9|43494.9|43474.9|43494.9|43474.9|0
1638159180000|2021-11-29 04:13:00|43492.4|43472.4|43492.4|43472.4|43492.4|43472.4|43489.9|43469.9|5
1638159190000|2021-11-29 04:13:10|43489.9|43469.9|43489.9|43469.9|43489.9|43469.9|43489.9|43469.9|1
1638159200000|2021-11-29 04:13:20|43484.9|43464.9|43482.4|43462.4|43484.9|43464.9|43482.4|43462.4|6
1638159210000|2021-11-29 04:13:30|||||||||1
1638159220000|2021-11-29 04:13:40|||||||||4
1638159230000|2021-11-29 04:13:50|43479.9|43459.9|43482.4|43462.4|43482.4|43462.4|43479.9|43459.9|1
1638159240000|2021-11-29 04:14:00|43484.9|43464.9|43484.9|43464.9|43484.9|43464.9|43484.9|43464.9|4
1638159250000|2021-11-29 04:14:10|||||||||1
1638159260000|2021-11-29 04:14:20|43482.4|43462.4|43482.4|43462.4|43482.4|43462.4|43482.4|43462.4|2
1638159270000|2021-11-29 04:14:30|||||||||1
1638159280000|2021-11-29 04:14:40|||||||||1
1638159290000|2021-11-29 04:14:50|||||||||10
1638159300000|2021-11-29 04:15:00|43479.9|43459.9|43479.9|43459.9|43479.9|43459.9|43479.9|43459.9|2
1638159310000|2021-11-29 04:15:10|43477.4|43457.4|43474.9|43454.9|43477.4|43457.4|43474.9|43454.9|10
1638159330000|2021-11-29 04:15:30|43477.4|43457.4|43477.4|43457.4|43477.4|43457.4|43477.4|43457.4|5
1638159340000|2021-11-29 04:15:40|43479.9|43459.9|43479.9|43459.9|43479.9|43459.9|43479.9|43459.9|2
1638159360000|2021-11-29 04:16:00|43477.4|43457.4|43477.4|43457.4|43477.4|43457.4|43477.4|43457.4|0
1638159370000|2021-11-29 04:16:10|43482.4|43462.4|43479.9|43459.9|43482.4|43462.4|43479.9|43459.9|2
1638159380000|2021-11-29 04:16:20|43477.4|43457.4|43479.9|43459.9|43479.9|43459.9|43477.4|43457.4|3
1638159390000|2021-11-29 04:16:30|43482.4|43462.4|43477.4|43457.4|43482.4|43462.4|43477.4|43457.4|1
1638159400000|2021-11-29 04:16:40|43479.9|43459.9|43477.4|43457.4|43479.9|43459.9|43477.4|43457.4|3
1638159410000|2021-11-29 04:16:50|||||||||1
1638159420000|2021-11-29 04:17:00|||||||||2
1638159430000|2021-11-29 04:17:10|43474.9|43454.9|43472.4|43452.4|43474.9|43454.9|43472.4|43452.4|3
1638159440000|2021-11-29 04:17:20|43474.9|43454.9|43474.9|43454.9|43474.9|43454.9|43474.9|43454.9|3
1638159450000|2021-11-29 04:17:30|43477.4|43457.4|43482.4|43462.4|43482.4|43462.4|43477.4|43457.4|6
1638159460000|2021-11-29 04:17:40|43489.9|43469.9|43489.9|43469.9|43489.9|43469.9|43489.9|43469.9|2
1638159480000|2021-11-29 04:18:00|43487.4|43467.4|43487.4|43467.4|43487.4|43467.4|43487.4|43467.4|0
1638159490000|2021-11-29 04:18:10|43484.9|43464.9|43484.9|43464.9|43484.9|43464.9|43484.9|43464.9|0
1638159500000|2021-11-29 04:18:20|||||||||2
1638159510000|2021-11-29 04:18:30|43487.4|43467.4|43487.4|43467.4|43487.4|43467.4|43487.4|43467.4|0
1638159520000|2021-11-29 04:18:40|43484.9|43464.9|43497.4|43477.4|43497.4|43477.4|43484.9|43464.9|4
1638159530000|2021-11-29 04:18:50|43499.9|43479.9|43499.9|43479.9|43499.9|43479.9|43499.9|43479.9|0
1638159540000|2021-11-29 04:19:00|43497.4|43477.4|43494.9|43474.9|43499.9|43479.9|43494.9|43474.9|1
1638159550000|2021-11-29 04:19:10|43492.4|43472.4|43497.4|43477.4|43497.4|43477.4|43492.4|43472.4|1
1638159560000|2021-11-29 04:19:20|||||||||1
1638159570000|2021-11-29 04:19:30|43499.9|43479.9|43502.4|43482.4|43502.4|43482.4|43499.9|43479.9|1
1638159580000|2021-11-29 04:19:40|43504.9|43484.9|43504.9|43484.9|43504.9|43484.9|43504.9|43484.9|2
1638159590000|2021-11-29 04:19:50|43507.4|43487.4|43509.9|43489.9|43509.9|43489.9|43507.4|43487.4|7
1638159600000|2021-11-29 04:20:00|43504.9|43484.9|43507.4|43487.4|43509.9|43489.9|43504.9|43484.9|0
1638159620000|2021-11-29 04:20:20|43504.9|43484.9|43504.9|43484.9|43504.9|43484.9|43504.9|43484.9|0
1638159630000|2021-11-29 04:20:30|43507.4|43487.4|43504.9|43484.9|43507.4|43487.4|43504.9|43484.9|0
1638159640000|2021-11-29 04:20:40|43507.4|43487.4|43507.4|43487.4|43507.4|43487.4|43507.4|43487.4|1
1638159650000|2021-11-29 04:20:50|43509.9|43489.9|43509.9|43489.9|43509.9|43489.9|43509.9|43489.9|1
1638159660000|2021-11-29 04:21:00|43512.4|43492.4|43512.4|43492.4|43512.4|43492.4|43512.4|43492.4|0
1638159670000|2021-11-29 04:21:10|43509.9|43489.9|43509.9|43489.9|43509.9|43489.9|43507.4|43487.4|5
1638159700000|2021-11-29 04:21:40|43512.4|43492.4|43512.4|43492.4|43512.4|43492.4|43512.4|43492.4|0
1638159730000|2021-11-29 04:22:10|43509.9|43489.9|43509.9|43489.9|43509.9|43489.9|43509.9|43489.9|1
1638159750000|2021-11-29 04:22:30|||||||||1
1638159790000|2021-11-29 04:23:10|43512.4|43492.4|43514.9|43494.9|43514.9|43494.9|43512.4|43492.4|0
1638159800000|2021-11-29 04:23:20|43512.4|43492.4|43512.4|43492.4|43514.9|43494.9|43512.4|43492.4|1
1638159810000|2021-11-29 04:23:30|43514.9|43494.9|43514.9|43494.9|43514.9|43494.9|43512.4|43492.4|0
1638159820000|2021-11-29 04:23:40|43512.4|43492.4|43514.9|43494.9|43514.9|43494.9|43512.4|43492.4|0
1638159830000|2021-11-29 04:23:50|43512.4|43492.4|43512.4|43492.4|43512.4|43492.4|43512.4|43492.4|0
1638159850000|2021-11-29 04:24:10|43509.9|43489.9|43509.9|43489.9|43509.9|43489.9|43509.9|43489.9|1
1638159860000|2021-11-29 04:24:20|43512.4|43492.4|43509.9|43489.9|43512.4|43492.4|43509.9|43489.9|3
1638159870000|2021-11-29 04:24:30|||||||||1
1638159900000|2021-11-29 04:25:00|43507.4|43487.4|43507.4|43487.4|43507.4|43487.4|43507.4|43487.4|0
1638159910000|2021-11-29 04:25:10|43504.9|43484.9|43504.9|43484.9|43504.9|43484.9|43504.9|43484.9|0
1638159950000|2021-11-29 04:25:50|||||||||2
1638159960000|2021-11-29 04:26:00|43507.4|43487.4|43502.4|43482.4|43507.4|43487.4|43502.4|43482.4|1
1638159970000|2021-11-29 04:26:10|||||||||1
1638159990000|2021-11-29 04:26:30|43499.9|43479.9|43499.9|43479.9|43499.9|43479.9|43499.9|43479.9|2
1638160000000|2021-11-29 04:26:40|||||||||1
1638160010000|2021-11-29 04:26:50|43502.4|43482.4|43499.9|43479.9|43502.4|43482.4|43499.9|43479.9|0
1638160020000|2021-11-29 04:27:00|43502.4|43482.4|43502.4|43482.4|43502.4|43482.4|43502.4|43482.4|1
1638160030000|2021-11-29 04:27:10|43499.9|43479.9|43499.9|43479.9|43499.9|43479.9|43499.9|43479.9|0
1638160040000|2021-11-29 04:27:20|||||||||1
1638160050000|2021-11-29 04:27:30|43494.9|43474.9|43494.9|43474.9|43494.9|43474.9|43494.9|43474.9|1
1638160080000|2021-11-29 04:28:00|43492.4|43472.4|43492.4|43472.4|43492.4|43472.4|43492.4|43472.4|2
1638160090000|2021-11-29 04:28:10|43489.9|43469.9|43489.9|43469.9|43489.9|43469.9|43489.9|43469.9|1
1638160110000|2021-11-29 04:28:30|43487.4|43467.4|43487.4|43467.4|43487.4|43467.4|43487.4|43467.4|0
1638160140000|2021-11-29 04:29:00|||||||||3
1638160150000|2021-11-29 04:29:10|43484.9|43464.9|43484.9|43464.9|43484.9|43464.9|43484.9|43464.9|0
1638160160000|2021-11-29 04:29:20|||||||||2
1638160170000|2021-11-29 04:29:30|43482.4|43462.4|43479.9|43459.9|43482.4|43462.4|43479.9|43459.9|2
1638160200000|2021-11-29 04:30:00|43477.4|43457.4|43474.9|43454.9|43477.4|43457.4|43474.9|43454.9|7
1638160210000|2021-11-29 04:30:10|43472.4|43452.4|43469.9|43449.9|43472.4|43452.4|43467.4|43447.4|1
1638160230000|2021-11-29 04:30:30|43467.4|43447.4|43469.9|43449.9|43469.9|43449.9|43467.4|43447.4|1
1638160260000|2021-11-29 04:31:00|43467.4|43447.4|43467.4|43447.4|43467.4|43447.4|43467.4|43447.4|0
1638160270000|2021-11-29 04:31:10|43464.9|43444.9|43464.9|43444.9|43464.9|43444.9|43464.9|43444.9|6
1638160280000|2021-11-29 04:31:20|||||||||5
1638160290000|2021-11-29 04:31:30|43462.4|43442.4|43464.9|43444.9|43467.4|43447.4|43462.4|43442.4|4
1638160300000|2021-11-29 04:31:40|43467.4|43447.4|43462.4|43442.4|43467.4|43447.4|43462.4|43442.4|4
1638160310000|2021-11-29 04:31:50|43467.4|43447.4|43467.4|43447.4|43467.4|43447.4|43467.4|43447.4|3
1638160330000|2021-11-29 04:32:10|43464.9|43444.9|43464.9|43444.9|43464.9|43444.9|43464.9|43444.9|2
1638160340000|2021-11-29 04:32:20|43462.4|43442.4|43462.4|43442.4|43462.4|43442.4|43462.4|43442.4|0
1638160350000|2021-11-29 04:32:30|43459.9|43439.9|43462.4|43442.4|43462.4|43442.4|43459.9|43439.9|3
1638160360000|2021-11-29 04:32:40|43464.9|43444.9|43464.9|43444.9|43464.9|43444.9|43462.4|43442.4|0
1638160380000|2021-11-29 04:33:00|43467.4|43447.4|43467.4|43447.4|43467.4|43447.4|43467.4|43447.4|0
1638160420000|2021-11-29 04:33:40|43469.9|43449.9|43467.4|43447.4|43469.9|43449.9|43467.4|43447.4|0
1638160430000|2021-11-29 04:33:50|43469.9|43449.9|43464.9|43444.9|43469.9|43449.9|43464.9|43444.9|3
1638160440000|2021-11-29 04:34:00|43462.4|43442.4|43464.9|43444.9|43464.9|43444.9|43462.4|43442.4|2
1638160450000|2021-11-29 04:34:10|43462.4|43442.4|43462.4|43442.4|43462.4|43442.4|43462.4|43442.4|0
1638160470000|2021-11-29 04:34:30|43459.9|43439.9|43457.4|43437.4|43459.9|43439.9|43457.4|43437.4|1
1638160480000|2021-11-29 04:34:40|||||||||1
1638160490000|2021-11-29 04:34:50|43452.4|43432.4|43449.9|43429.9|43452.4|43432.4|43449.9|43429.9|7
1638160500000|2021-11-29 04:35:00|43447.4|43427.4|43452.4|43432.4|43452.4|43432.4|43447.4|43427.4|6
1638160520000|2021-11-29 04:35:20|43449.9|43429.9|43449.9|43429.9|43449.9|43429.9|43449.9|43429.9|0
1638160540000|2021-11-29 04:35:40|||||||||1
1638160560000|2021-11-29 04:36:00|43447.4|43427.4|43447.4|43427.4|43447.4|43427.4|43447.4|43427.4|1
1638160580000|2021-11-29 04:36:20|43444.9|43424.9|43447.4|43427.4|43447.4|43427.4|43444.9|43424.9|5
1638160590000|2021-11-29 04:36:30|43444.9|43424.9|43444.9|43424.9|43444.9|43424.9|43444.9|43424.9|0
1638160600000|2021-11-29 04:36:40|43447.4|43427.4|43442.4|43422.4|43447.4|43427.4|43442.4|43422.4|0
1638160610000|2021-11-29 04:36:50|43444.9|43424.9|43444.9|43424.9|43444.9|43424.9|43444.9|43424.9|3
1638160620000|2021-11-29 04:37:00|43447.4|43427.4|43447.4|43427.4|43447.4|43427.4|43447.4|43427.4|0
1638160630000|2021-11-29 04:37:10|43449.9|43429.9|43454.9|43434.9|43454.9|43434.9|43449.9|43429.9|3
1638160640000|2021-11-29 04:37:20|43449.9|43429.9|43452.4|43432.4|43452.4|43432.4|43449.9|43429.9|1
1638160670000|2021-11-29 04:37:50|43454.9|43434.9|43454.9|43434.9|43459.9|43439.9|43454.9|43434.9|2
1638160690000|2021-11-29 04:38:10|||||||||1
1638160700000|2021-11-29 04:38:20|43457.4|43437.4|43457.4|43437.4|43457.4|43437.4|43457.4|43437.4|0
1638160710000|2021-11-29 04:38:30|||||||||1
1638160730000|2021-11-29 04:38:50|43459.9|43439.9|43459.9|43439.9|43459.9|43439.9|43459.9|43439.9|3
1638160740000|2021-11-29 04:39:00|43462.4|43442.4|43454.9|43434.9|43462.4|43442.4|43454.9|43434.9|5
1638160760000|2021-11-29 04:39:20|43452.4|43432.4|43452.4|43432.4|43452.4|43432.4|43452.4|43432.4|2
1638160790000|2021-11-29 04:39:50|43449.9|43429.9|43449.9|43429.9|43449.9|43429.9|43449.9|43429.9|1
1638160800000|2021-11-29 04:40:00|43452.4|43432.4|43452.4|43432.4|43452.4|43432.4|43449.9|43429.9|2
1638160810000|2021-11-29 04:40:10|43449.9|43429.9|43449.9|43429.9|43449.9|43429.9|43449.9|43429.9|0
1638160820000|2021-11-29 04:40:20|43454.9|43434.9|43457.4|43437.4|43457.4|43437.4|43454.9|43434.9|8
1638160840000|2021-11-29 04:40:40|||||||||1
1638160850000|2021-11-29 04:40:50|43459.9|43439.9|43459.9|43439.9|43459.9|43439.9|43459.9|43439.9|0
1638160860000|2021-11-29 04:41:00|43462.4|43442.4|43459.9|43439.9|43462.4|43442.4|43459.9|43439.9|0
1638160870000|2021-11-29 04:41:10|43462.4|43442.4|43462.4|43442.4|43462.4|43442.4|43462.4|43442.4|1
1638160880000|2021-11-29 04:41:20|43459.9|43439.9|43459.9|43439.9|43459.9|43439.9|43459.9|43439.9|2
1638160890000|2021-11-29 04:41:30|43454.9|43434.9|43454.9|43434.9|43454.9|43434.9|43454.9|43434.9|0
1638160900000|2021-11-29 04:41:40|43449.9|43429.9|43449.9|43429.9|43449.9|43429.9|43449.9|43429.9|2
1638160920000|2021-11-29 04:42:00|43447.4|43427.4|43444.9|43424.9|43447.4|43427.4|43444.9|43424.9|1
1638160940000|2021-11-29 04:42:20|43442.4|43422.4|43442.4|43422.4|43442.4|43422.4|43442.4|43422.4|3
1638160950000|2021-11-29 04:42:30|43439.9|43419.9|43439.9|43419.9|43439.9|43419.9|43439.9|43419.9|0
1638160960000|2021-11-29 04:42:40|43442.4|43422.4|43442.4|43422.4|43442.4|43422.4|43442.4|43422.4|0
1638160980000|2021-11-29 04:43:00|43444.9|43424.9|43444.9|43424.9|43444.9|43424.9|43444.9|43424.9|1
1638161000000|2021-11-29 04:43:20|43447.4|43427.4|43449.9|43429.9|43449.9|43429.9|43447.4|43427.4|0
1638161010000|2021-11-29 04:43:30|43447.4|43427.4|43447.4|43427.4|43447.4|43427.4|43447.4|43427.4|0
1638161020000|2021-11-29 04:43:40|43444.9|43424.9|43444.9|43424.9|43444.9|43424.9|43444.9|43424.9|1
1638161040000|2021-11-29 04:44:00|43447.4|43427.4|43447.4|43427.4|43447.4|43427.4|43447.4|43427.4|0
1638161070000|2021-11-29 04:44:30|43444.9|43424.9|43444.9|43424.9|43444.9|43424.9|43444.9|43424.9|0
1638161080000|2021-11-29 04:44:40|||||||||1
1638161090000|2021-11-29 04:44:50|43447.4|43427.4|43442.4|43422.4|43447.4|43427.4|43442.4|43422.4|4
1638161100000|2021-11-29 04:45:00|43439.9|43419.9|43442.4|43422.4|43444.9|43424.9|43439.9|43419.9|3
1638161110000|2021-11-29 04:45:10|43444.9|43424.9|43442.4|43422.4|43444.9|43424.9|43442.4|43422.4|1
1638161120000|2021-11-29 04:45:20|43444.9|43424.9|43444.9|43424.9|43444.9|43424.9|43444.9|43424.9|3
1638161130000|2021-11-29 04:45:30|43442.4|43422.4|43442.4|43422.4|43442.4|43422.4|43442.4|43422.4|0
1638161140000|2021-11-29 04:45:40|43439.9|43419.9|43432.4|43412.4|43439.9|43419.9|43432.4|43412.4|1
1638161150000|2021-11-29 04:45:50|43429.9|43409.9|43429.9|43409.9|43432.4|43412.4|43429.9|43409.9|1
1638161160000|2021-11-29 04:46:00|43432.4|43412.4|43432.4|43412.4|43432.4|43412.4|43432.4|43412.4|1
1638161170000|2021-11-29 04:46:10|43427.4|43407.4|43427.4|43407.4|43427.4|43407.4|43427.4|43407.4|1
1638161180000|2021-11-29 04:46:20|43434.9|43414.9|43434.9|43414.9|43434.9|43414.9|43434.9|43414.9|3
1638161190000|2021-11-29 04:46:30|43432.4|43412.4|43432.4|43412.4|43432.4|43412.4|43432.4|43412.4|1
1638161210000|2021-11-29 04:46:50|43434.9|43414.9|43434.9|43414.9|43434.9|43414.9|43434.9|43414.9|2
1638161220000|2021-11-29 04:47:00|43432.4|43412.4|43429.9|43409.9|43432.4|43412.4|43429.9|43409.9|3
1638161230000|2021-11-29 04:47:10|43432.4|43412.4|43432.4|43412.4|43432.4|43412.4|43432.4|43412.4|1
1638161240000|2021-11-29 04:47:20|43427.4|43407.4|43424.9|43404.9|43429.9|43409.9|43424.9|43404.9|1
1638161250000|2021-11-29 04:47:30|||||||||1
1638161260000|2021-11-29 04:47:40|||||||||1
1638161270000|2021-11-29 04:47:50|43422.4|43402.4|43422.4|43402.4|43424.9|43404.9|43422.4|43402.4|1
1638161280000|2021-11-29 04:48:00|43424.9|43404.9|43422.4|43402.4|43424.9|43404.9|43422.4|43402.4|1
1638161290000|2021-11-29 04:48:10|43424.9|43404.9|43422.4|43402.4|43424.9|43404.9|43422.4|43402.4|0
1638161300000|2021-11-29 04:48:20|||||||||2
1638161310000|2021-11-29 04:48:30|43419.9|43399.9|43409.9|43389.9|43419.9|43399.9|43409.9|43389.9|18
1638161320000|2021-11-29 04:48:40|43412.4|43392.4|43404.9|43384.9|43412.4|43392.4|43402.4|43382.4|12
1638161330000|2021-11-29 04:48:50|43407.4|43387.4|43407.4|43387.4|43407.4|43387.4|43407.4|43387.4|7
1638161340000|2021-11-29 04:49:00|43409.9|43389.9|43409.9|43389.9|43409.9|43389.9|43407.4|43387.4|3
1638161350000|2021-11-29 04:49:10|43407.4|43387.4|43407.4|43387.4|43407.4|43387.4|43407.4|43387.4|1
1638161370000|2021-11-29 04:49:30|||||||||1
1638161390000|2021-11-29 04:49:50|43404.9|43384.9|43402.4|43382.4|43404.9|43384.9|43402.4|43382.4|5
1638161400000|2021-11-29 04:50:00|43404.9|43384.9|43404.9|43384.9|43404.9|43384.9|43404.9|43384.9|15
1638161410000|2021-11-29 04:50:10|43402.4|43382.4|43404.9|43384.9|43407.4|43387.4|43402.4|43382.4|8
1638161420000|2021-11-29 04:50:20|43402.4|43382.4|43402.4|43382.4|43402.4|43382.4|43402.4|43382.4|2
1638161430000|2021-11-29 04:50:30|43399.9|43379.9|43402.4|43382.4|43402.4|43382.4|43399.9|43379.9|1
1638161440000|2021-11-29 04:50:40|||||||||2
1638161450000|2021-11-29 04:50:50|43399.9|43379.9|43399.9|43379.9|43399.9|43379.9|43399.9|43379.9|7
1638161460000|2021-11-29 04:51:00|43397.4|43377.4|43399.9|43379.9|43402.4|43382.4|43397.4|43377.4|2
1638161470000|2021-11-29 04:51:10|43392.4|43372.4|43379.9|43359.9|43392.4|43372.4|43377.4|43357.4|25
1638161480000|2021-11-29 04:51:20|43374.9|43354.9|43379.9|43359.9|43382.4|43362.4|43374.9|43354.9|17
1638161490000|2021-11-29 04:51:30|43377.4|43357.4|43377.4|43357.4|43377.4|43357.4|43377.4|43357.4|8
1638161500000|2021-11-29 04:51:40|43379.9|43359.9|43379.9|43359.9|43379.9|43359.9|43379.9|43359.9|2
1638161510000|2021-11-29 04:51:50|||||||||1
1638161520000|2021-11-29 04:52:00|43384.9|43364.9|43392.4|43372.4|43392.4|43372.4|43384.9|43364.9|3
1638161530000|2021-11-29 04:52:10|43394.9|43374.9|43397.4|43377.4|43397.4|43377.4|43394.9|43374.9|1
1638161540000|2021-11-29 04:52:20|43394.9|43374.9|43394.9|43374.9|43394.9|43374.9|43392.4|43372.4|2
1638161550000|2021-11-29 04:52:30|||||||||5
1638161560000|2021-11-29 04:52:40|43399.9|43379.9|43402.4|43382.4|43402.4|43382.4|43399.9|43379.9|4
1638161570000|2021-11-29 04:52:50|43404.9|43384.9|43402.4|43382.4|43404.9|43384.9|43402.4|43382.4|2
1638161580000|2021-11-29 04:53:00|43404.9|43384.9|43402.4|43382.4|43404.9|43384.9|43402.4|43382.4|3
1638161590000|2021-11-29 04:53:10|43404.9|43384.9|43404.9|43384.9|43404.9|43384.9|43404.9|43384.9|0
1638161600000|2021-11-29 04:53:20|||||||||3
1638161610000|2021-11-29 04:53:30|43402.4|43382.4|43399.9|43379.9|43402.4|43382.4|43399.9|43379.9|0
1638161620000|2021-11-29 04:53:40|43402.4|43382.4|43399.9|43379.9|43402.4|43382.4|43399.9|43379.9|0
1638161630000|2021-11-29 04:53:50|43402.4|43382.4|43404.9|43384.9|43404.9|43384.9|43402.4|43382.4|0
1638161650000|2021-11-29 04:54:10|43402.4|43382.4|43399.9|43379.9|43402.4|43382.4|43399.9|43379.9|7
1638161660000|2021-11-29 04:54:20|43397.4|43377.4|43402.4|43382.4|43402.4|43382.4|43397.4|43377.4|2
1638161680000|2021-11-29 04:54:40|43404.9|43384.9|43402.4|43382.4|43404.9|43384.9|43402.4|43382.4|2
1638161690000|2021-11-29 04:54:50|||||||||1
1638161710000|2021-11-29 04:55:10|43399.9|43379.9|43399.9|43379.9|43399.9|43379.9|43399.9|43379.9|1
1638161740000|2021-11-29 04:55:40|||||||||1
1638161750000|2021-11-29 04:55:50|43402.4|43382.4|43402.4|43382.4|43402.4|43382.4|43402.4|43382.4|3
1638161770000|2021-11-29 04:56:10|43404.9|43384.9|43414.9|43394.9|43414.9|43394.9|43404.9|43384.9|3
1638161780000|2021-11-29 04:56:20|43412.4|43392.4|43409.9|43389.9|43412.4|43392.4|43409.9|43389.9|0
1638161790000|2021-11-29 04:56:30|||||||||2
1638161800000|2021-11-29 04:56:40|43407.4|43387.4|43407.4|43387.4|43407.4|43387.4|43407.4|43387.4|0
1638161810000|2021-11-29 04:56:50|43404.9|43384.9|43397.4|43377.4|43404.9|43384.9|43397.4|43377.4|1
1638161840000|2021-11-29 04:57:20|43399.9|43379.9|43399.9|43379.9|43399.9|43379.9|43399.9|43379.9|0
1638161850000|2021-11-29 04:57:30|43402.4|43382.4|43402.4|43382.4|43402.4|43382.4|43402.4|43382.4|0
1638161860000|2021-11-29 04:57:40|43399.9|43379.9|43399.9|43379.9|43399.9|43379.9|43399.9|43379.9|1
1638161870000|2021-11-29 04:57:50|43397.4|43377.4|43402.4|43382.4|43402.4|43382.4|43397.4|43377.4|0
1638161880000|2021-11-29 04:58:00|43399.9|43379.9|43399.9|43379.9|43399.9|43379.9|43399.9|43379.9|2
1638161890000|2021-11-29 04:58:10|43404.9|43384.9|43404.9|43384.9|43404.9|43384.9|43404.9|43384.9|1
1638161920000|2021-11-29 04:58:40|||||||||4
1638161930000|2021-11-29 04:58:50|43409.9|43389.9|43409.9|43389.9|43409.9|43389.9|43409.9|43389.9|2
1638161940000|2021-11-29 04:59:00|43407.4|43387.4|43407.4|43387.4|43407.4|43387.4|43407.4|43387.4|0
1638161960000|2021-11-29 04:59:20|43409.9|43389.9|43409.9|43389.9|43409.9|43389.9|43409.9|43389.9|3
1638161970000|2021-11-29 04:59:30|43407.4|43387.4|43407.4|43387.4|43407.4|43387.4|43407.4|43387.4|2
1638161980000|2021-11-29 04:59:40|43402.4|43382.4|43399.9|43379.9|43402.4|43382.4|43399.9|43379.9|1
1638161990000|2021-11-29 04:59:50|43402.4|43382.4|43399.9|43379.9|43402.4|43382.4|43399.9|43379.9|1
1638162000000|2021-11-29 05:00:00|43402.4|43382.4|43404.9|43384.9|43404.9|43384.9|43402.4|43382.4|19
1638162010000|2021-11-29 05:00:10|||||||||2
1638162020000|2021-11-29 05:00:20|43417.4|43397.4|43412.4|43392.4|43417.4|43397.4|43412.4|43392.4|9
1638162030000|2021-11-29 05:00:30|43409.9|43389.9|43414.9|43394.9|43414.9|43394.9|43409.9|43389.9|3
1638162040000|2021-11-29 05:00:40|43412.4|43392.4|43414.9|43394.9|43414.9|43394.9|43412.4|43392.4|1
1638162050000|2021-11-29 05:00:50|43412.4|43392.4|43402.4|43382.4|43412.4|43392.4|43402.4|43382.4|1
1638162060000|2021-11-29 05:01:00|43404.9|43384.9|43402.4|43382.4|43404.9|43384.9|43402.4|43382.4|2
1638162070000|2021-11-29 05:01:10|43399.9|43379.9|43397.4|43377.4|43399.9|43379.9|43397.4|43377.4|1
1638162080000|2021-11-29 05:01:20|43399.9|43379.9|43399.9|43379.9|43399.9|43379.9|43399.9|43379.9|1
1638162090000|2021-11-29 05:01:30|43397.4|43377.4|43402.4|43382.4|43402.4|43382.4|43397.4|43377.4|1
1638162120000|2021-11-29 05:02:00|43404.9|43384.9|43404.9|43384.9|43404.9|43384.9|43404.9|43384.9|2
1638162140000|2021-11-29 05:02:20|||||||||1
1638162180000|2021-11-29 05:03:00|43402.4|43382.4|43399.9|43379.9|43402.4|43382.4|43399.9|43379.9|4
1638162190000|2021-11-29 05:03:10|43397.4|43377.4|43387.4|43367.4|43397.4|43377.4|43387.4|43367.4|3
1638162200000|2021-11-29 05:03:20|43384.9|43364.9|43379.9|43359.9|43384.9|43364.9|43379.9|43359.9|13
1638162210000|2021-11-29 05:03:30|||||||||5
1638162220000|2021-11-29 05:03:40|43382.4|43362.4|43382.4|43362.4|43382.4|43362.4|43382.4|43362.4|2
1638162230000|2021-11-29 05:03:50|43379.9|43359.9|43384.9|43364.9|43384.9|43364.9|43379.9|43359.9|0
1638162240000|2021-11-29 05:04:00|43387.4|43367.4|43392.4|43372.4|43392.4|43372.4|43387.4|43367.4|2
1638162250000|2021-11-29 05:04:10|43389.9|43369.9|43397.4|43377.4|43397.4|43377.4|43389.9|43369.9|2
1638162270000|2021-11-29 05:04:30|43399.9|43379.9|43397.4|43377.4|43399.9|43379.9|43397.4|43377.4|1
1638162280000|2021-11-29 05:04:40|43394.9|43374.9|43397.4|43377.4|43397.4|43377.4|43394.9|43374.9|2
1638162290000|2021-11-29 05:04:50|43394.9|43374.9|43394.9|43374.9|43394.9|43374.9|43394.9|43374.9|0
1638162310000|2021-11-29 05:05:10|43397.4|43377.4|43394.9|43374.9|43397.4|43377.4|43394.9|43374.9|2
1638162320000|2021-11-29 05:05:20|43397.4|43377.4|43394.9|43374.9|43397.4|43377.4|43394.9|43374.9|1
1638162350000|2021-11-29 05:05:50|43392.4|43372.4|43392.4|43372.4|43392.4|43372.4|43392.4|43372.4|3
1638162360000|2021-11-29 05:06:00|43389.9|43369.9|43392.4|43372.4|43392.4|43372.4|43389.9|43369.9|1
1638162390000|2021-11-29 05:06:30|43394.9|43374.9|43394.9|43374.9|43394.9|43374.9|43394.9|43374.9|3
1638162420000|2021-11-29 05:07:00|43392.4|43372.4|43392.4|43372.4|43392.4|43372.4|43392.4|43372.4|0
1638162450000|2021-11-29 05:07:30|43394.9|43374.9|43394.9|43374.9|43397.4|43377.4|43394.9|43374.9|3
1638162460000|2021-11-29 05:07:40|43392.4|43372.4|43392.4|43372.4|43392.4|43372.4|43392.4|43372.4|0
1638162470000|2021-11-29 05:07:50|||||||||1
1638162480000|2021-11-29 05:08:00|43397.4|43377.4|43394.9|43374.9|43397.4|43377.4|43394.9|43374.9|2
1638162500000|2021-11-29 05:08:20|43397.4|43377.4|43397.4|43377.4|43397.4|43377.4|43397.4|43377.4|0
1638162510000|2021-11-29 05:08:30|||||||||1
1638162520000|2021-11-29 05:08:40|43399.9|43379.9|43399.9|43379.9|43399.9|43379.9|43399.9|43379.9|1
1638162540000|2021-11-29 05:09:00|43402.4|43382.4|43414.9|43394.9|43414.9|43394.9|43402.4|43382.4|4
1638162550000|2021-11-29 05:09:10|||||||||4
1638162580000|2021-11-29 05:09:40|43419.9|43399.9|43417.4|43397.4|43419.9|43399.9|43417.4|43397.4|4
1638162590000|2021-11-29 05:09:50|||||||||1
1638162600000|2021-11-29 05:10:00|43414.9|43394.9|43409.9|43389.9|43414.9|43394.9|43409.9|43389.9|15
1638162620000|2021-11-29 05:10:20|43412.4|43392.4|43409.9|43389.9|43412.4|43392.4|43409.9|43389.9|3
1638162630000|2021-11-29 05:10:30|43407.4|43387.4|43409.9|43389.9|43409.9|43389.9|43407.4|43387.4|2
1638162640000|2021-11-29 05:10:40|43439.9|43419.9|43454.9|43434.9|43462.4|43442.4|43439.9|43419.9|31
1638162650000|2021-11-29 05:10:50|43457.4|43437.4|43452.4|43432.4|43457.4|43437.4|43452.4|43432.4|9
1638162660000|2021-11-29 05:11:00|43449.9|43429.9|43449.9|43429.9|43454.9|43434.9|43447.4|43427.4|10
1638162670000|2021-11-29 05:11:10|43447.4|43427.4|43444.9|43424.9|43447.4|43427.4|43444.9|43424.9|7
1638162680000|2021-11-29 05:11:20|43447.4|43427.4|43449.9|43429.9|43449.9|43429.9|43447.4|43427.4|2
1638162690000|2021-11-29 05:11:30|43452.4|43432.4|43449.9|43429.9|43452.4|43432.4|43449.9|43429.9|1
1638162700000|2021-11-29 05:11:40|43452.4|43432.4|43452.4|43432.4|43452.4|43432.4|43452.4|43432.4|0
1638162710000|2021-11-29 05:11:50|||||||||6
1638162720000|2021-11-29 05:12:00|43457.4|43437.4|43457.4|43437.4|43457.4|43437.4|43457.4|43437.4|10
1638162730000|2021-11-29 05:12:10|43454.9|43434.9|43454.9|43434.9|43454.9|43434.9|43454.9|43434.9|9
1638162740000|2021-11-29 05:12:20|43452.4|43432.4|43444.9|43424.9|43452.4|43432.4|43444.9|43424.9|3
1638162750000|2021-11-29 05:12:30|43442.4|43422.4|43454.9|43434.9|43454.9|43434.9|43442.4|43422.4|9
1638162760000|2021-11-29 05:12:40|43452.4|43432.4|43449.9|43429.9|43452.4|43432.4|43449.9|43429.9|1
1638162770000|2021-11-29 05:12:50|||||||||3
1638162780000|2021-11-29 05:13:00|||||||||2
1638162790000|2021-11-29 05:13:10|||||||||4
1638162800000|2021-11-29 05:13:20|43454.9|43434.9|43454.9|43434.9|43454.9|43434.9|43454.9|43434.9|4
1638162840000|2021-11-29 05:14:00|||||||||2
1638162850000|2021-11-29 05:14:10|43452.4|43432.4|43454.9|43434.9|43454.9|43434.9|43449.9|43429.9|0
1638162860000|2021-11-29 05:14:20|43452.4|43432.4|43449.9|43429.9|43452.4|43432.4|43449.9|43429.9|0
1638162870000|2021-11-29 05:14:30|43452.4|43432.4|43447.4|43427.4|43452.4|43432.4|43447.4|43427.4|3
1638162880000|2021-11-29 05:14:40|43452.4|43432.4|43449.9|43429.9|43452.4|43432.4|43449.9|43429.9|3
1638162890000|2021-11-29 05:14:50|43447.4|43427.4|43447.4|43427.4|43447.4|43427.4|43447.4|43427.4|1
1638162900000|2021-11-29 05:15:00|43444.9|43424.9|43432.4|43412.4|43444.9|43424.9|43432.4|43412.4|6
1638162910000|2021-11-29 05:15:10|||||||||2
1638162920000|2021-11-29 05:15:20|||||||||3
1638162930000|2021-11-29 05:15:30|43457.4|43437.4|43454.9|43434.9|43457.4|43437.4|43454.9|43434.9|7
1638162940000|2021-11-29 05:15:40|43452.4|43432.4|43449.9|43429.9|43452.4|43432.4|43449.9|43429.9|2
1638162950000|2021-11-29 05:15:50|43452.4|43432.4|43452.4|43432.4|43452.4|43432.4|43449.9|43429.9|2
1638162960000|2021-11-29 05:16:00|43449.9|43429.9|43454.9|43434.9|43454.9|43434.9|43449.9|43429.9|3
1638163010000|2021-11-29 05:16:50|||||||||2
1638163030000|2021-11-29 05:17:10|43457.4|43437.4|43457.4|43437.4|43457.4|43437.4|43457.4|43437.4|1
1638163040000|2021-11-29 05:17:20|43459.9|43439.9|43462.4|43442.4|43462.4|43442.4|43459.9|43439.9|6
1638163050000|2021-11-29 05:17:30|43459.9|43439.9|43459.9|43439.9|43459.9|43439.9|43459.9|43439.9|4
1638163060000|2021-11-29 05:17:40|43457.4|43437.4|43454.9|43434.9|43457.4|43437.4|43454.9|43434.9|2
1638163070000|2021-11-29 05:17:50|43457.4|43437.4|43457.4|43437.4|43457.4|43437.4|43457.4|43437.4|4
1638163080000|2021-11-29 05:18:00|43454.9|43434.9|43454.9|43434.9|43457.4|43437.4|43454.9|43434.9|3
1638163110000|2021-11-29 05:18:30|43457.4|43437.4|43462.4|43442.4|43462.4|43442.4|43457.4|43437.4|6
1638163120000|2021-11-29 05:18:40|43459.9|43439.9|43459.9|43439.9|43459.9|43439.9|43459.9|43439.9|0
1638163130000|2021-11-29 05:18:50|43457.4|43437.4|43459.9|43439.9|43462.4|43442.4|43457.4|43437.4|4
1638163150000|2021-11-29 05:19:10|43457.4|43437.4|43459.9|43439.9|43459.9|43439.9|43457.4|43437.4|3
1638163160000|2021-11-29 05:19:20|43457.4|43437.4|43457.4|43437.4|43457.4|43437.4|43457.4|43437.4|1
1638163170000|2021-11-29 05:19:30|43454.9|43434.9|43454.9|43434.9|43454.9|43434.9|43454.9|43434.9|2
1638163180000|2021-11-29 05:19:40|43452.4|43432.4|43454.9|43434.9|43454.9|43434.9|43452.4|43432.4|5
1638163190000|2021-11-29 05:19:50|43452.4|43432.4|43454.9|43434.9|43454.9|43434.9|43449.9|43429.9|0
1638163200000|2021-11-29 05:20:00|43452.4|43432.4|43449.9|43429.9|43452.4|43432.4|43449.9|43429.9|15
1638163220000|2021-11-29 05:20:20|43447.4|43427.4|43449.9|43429.9|43449.9|43429.9|43447.4|43427.4|2
1638163240000|2021-11-29 05:20:40|43447.4|43427.4|43449.9|43429.9|43449.9|43429.9|43447.4|43427.4|1
1638163250000|2021-11-29 05:20:50|43447.4|43427.4|43442.4|43422.4|43447.4|43427.4|43442.4|43422.4|4
1638163260000|2021-11-29 05:21:00|43439.9|43419.9|43437.4|43417.4|43439.9|43419.9|43437.4|43417.4|0
1638163270000|2021-11-29 05:21:10|43429.9|43409.9|43422.4|43402.4|43429.9|43409.9|43422.4|43402.4|2
1638163280000|2021-11-29 05:21:20|43419.9|43399.9|43407.4|43387.4|43419.9|43399.9|43407.4|43387.4|9
1638163290000|2021-11-29 05:21:30|43432.4|43412.4|43427.4|43407.4|43432.4|43412.4|43424.9|43404.9|4
1638163300000|2021-11-29 05:21:40|43424.9|43404.9|43429.9|43409.9|43429.9|43409.9|43424.9|43404.9|2
1638163310000|2021-11-29 05:21:50|43427.4|43407.4|43444.9|43424.9|43444.9|43424.9|43424.9|43404.9|13
1638163320000|2021-11-29 05:22:00|43447.4|43427.4|43449.9|43429.9|43449.9|43429.9|43447.4|43427.4|4
1638163330000|2021-11-29 05:22:10|43452.4|43432.4|43449.9|43429.9|43452.4|43432.4|43449.9|43429.9|3
1638163340000|2021-11-29 05:22:20|43447.4|43427.4|43447.4|43427.4|43447.4|43427.4|43442.4|43422.4|5
1638163350000|2021-11-29 05:22:30|43444.9|43424.9|43447.4|43427.4|43447.4|43427.4|43444.9|43424.9|0
1638163360000|2021-11-29 05:22:40|43444.9|43424.9|43444.9|43424.9|43444.9|43424.9|43444.9|43424.9|0
1638163390000|2021-11-29 05:23:10|43442.4|43422.4|43444.9|43424.9|43444.9|43424.9|43442.4|43422.4|0
1638163400000|2021-11-29 05:23:20|43452.4|43432.4|43452.4|43432.4|43452.4|43432.4|43452.4|43432.4|3
1638163420000|2021-11-29 05:23:40|43449.9|43429.9|43452.4|43432.4|43452.4|43432.4|43449.9|43429.9|0
1638163430000|2021-11-29 05:23:50|||||||||2
1638163440000|2021-11-29 05:24:00|43449.9|43429.9|43449.9|43429.9|43449.9|43429.9|43449.9|43429.9|6
1638163460000|2021-11-29 05:24:20|43452.4|43432.4|43462.4|43442.4|43462.4|43442.4|43452.4|43432.4|10
1638163470000|2021-11-29 05:24:30|43459.9|43439.9|43454.9|43434.9|43459.9|43439.9|43454.9|43434.9|4
1638163490000|2021-11-29 05:24:50|43452.4|43432.4|43444.9|43424.9|43452.4|43432.4|43444.9|43424.9|0
1638163500000|2021-11-29 05:25:00|43449.9|43429.9|43449.9|43429.9|43449.9|43429.9|43449.9|43429.9|2
1638163510000|2021-11-29 05:25:10|43447.4|43427.4|43449.9|43429.9|43449.9|43429.9|43447.4|43427.4|2
1638163520000|2021-11-29 05:25:20|43444.9|43424.9|43444.9|43424.9|43444.9|43424.9|43444.9|43424.9|1
1638163530000|2021-11-29 05:25:30|43472.4|43452.4|43484.9|43464.9|43484.9|43464.9|43472.4|43452.4|19
1638163540000|2021-11-29 05:25:40|||||||||1
1638163560000|2021-11-29 05:26:00|43479.9|43459.9|43479.9|43459.9|43479.9|43459.9|43474.9|43454.9|9
1638163570000|2021-11-29 05:26:10|43482.4|43462.4|43484.9|43464.9|43484.9|43464.9|43482.4|43462.4|1
1638163580000|2021-11-29 05:26:20|||||||||5
1638163590000|2021-11-29 05:26:30|43482.4|43462.4|43479.9|43459.9|43482.4|43462.4|43479.9|43459.9|11
1638163600000|2021-11-29 05:26:40|43474.9|43454.9|43474.9|43454.9|43474.9|43454.9|43474.9|43454.9|2
1638163610000|2021-11-29 05:26:50|43477.4|43457.4|43474.9|43454.9|43479.9|43459.9|43474.9|43454.9|3
1638163620000|2021-11-29 05:27:00|43472.4|43452.4|43472.4|43452.4|43472.4|43452.4|43472.4|43452.4|2
1638163640000|2021-11-29 05:27:20|43474.9|43454.9|43472.4|43452.4|43474.9|43454.9|43472.4|43452.4|2
1638163650000|2021-11-29 05:27:30|43474.9|43454.9|43474.9|43454.9|43474.9|43454.9|43474.9|43454.9|2
1638163660000|2021-11-29 05:27:40|||||||||4
1638163670000|2021-11-29 05:27:50|43469.9|43449.9|43469.9|43449.9|43469.9|43449.9|43469.9|43449.9|0
1638163680000|2021-11-29 05:28:00|||||||||3
1638163690000|2021-11-29 05:28:10|43467.4|43447.4|43467.4|43447.4|43467.4|43447.4|43467.4|43447.4|1
1638163700000|2021-11-29 05:28:20|43464.9|43444.9|43464.9|43444.9|43464.9|43444.9|43462.4|43442.4|2
1638163710000|2021-11-29 05:28:30|43462.4|43442.4|43459.9|43439.9|43462.4|43442.4|43459.9|43439.9|1
1638163720000|2021-11-29 05:28:40|43457.4|43437.4|43454.9|43434.9|43457.4|43437.4|43454.9|43434.9|0
1638163730000|2021-11-29 05:28:50|43449.9|43429.9|43449.9|43429.9|43449.9|43429.9|43449.9|43429.9|0
1638163740000|2021-11-29 05:29:00|43447.4|43427.4|43439.9|43419.9|43447.4|43427.4|43439.9|43419.9|2
1638163750000|2021-11-29 05:29:10|43434.9|43414.9|43434.9|43414.9|43434.9|43414.9|43429.9|43409.9|5
1638163760000|2021-11-29 05:29:20|||||||||3
1638163770000|2021-11-29 05:29:30|43437.4|43417.4|43434.9|43414.9|43439.9|43419.9|43434.9|43414.9|5
1638163780000|2021-11-29 05:29:40|43429.9|43409.9|43429.9|43409.9|43429.9|43409.9|43427.4|43407.4|2
1638163790000|2021-11-29 05:29:50|43424.9|43404.9|43424.9|43404.9|43427.4|43407.4|43424.9|43404.9|2
1638163800000|2021-11-29 05:30:00|43422.4|43402.4|43509.9|43489.9|43514.9|43494.9|43402.4|43382.4|84
1638163810000|2021-11-29 05:30:10|43504.9|43484.9|43504.9|43484.9|43509.9|43489.9|43494.9|43474.9|23
1638163820000|2021-11-29 05:30:20|43507.4|43487.4|43504.9|43484.9|43512.4|43492.4|43494.9|43474.9|8
1638163830000|2021-11-29 05:30:30|43494.9|43474.9|43514.9|43494.9|43514.9|43494.9|43487.4|43467.4|16
1638163840000|2021-11-29 05:30:40|43512.4|43492.4|43529.9|43509.9|43537.4|43517.4|43512.4|43492.4|15
1638163850000|2021-11-29 05:30:50|43522.4|43502.4|43507.4|43487.4|43522.4|43502.4|43504.9|43484.9|13
1638163860000|2021-11-29 05:31:00|43504.9|43484.9|43487.4|43467.4|43519.9|43499.9|43487.4|43467.4|21
1638163870000|2021-11-29 05:31:10|43484.9|43464.9|43494.9|43474.9|43497.4|43477.4|43472.4|43452.4|26
1638163880000|2021-11-29 05:31:20|43492.4|43472.4|43477.4|43457.4|43492.4|43472.4|43474.9|43454.9|7
1638163890000|2021-11-29 05:31:30|43479.9|43459.9|43484.9|43464.9|43484.9|43464.9|43469.9|43449.9|11
1638163900000|2021-11-29 05:31:40|43487.4|43467.4|43494.9|43474.9|43494.9|43474.9|43487.4|43467.4|1
1638163910000|2021-11-29 05:31:50|43492.4|43472.4|43474.9|43454.9|43492.4|43472.4|43474.9|43454.9|6
1638163920000|2021-11-29 05:32:00|43479.9|43459.9|43482.4|43462.4|43482.4|43462.4|43474.9|43454.9|8
1638163930000|2021-11-29 05:32:10|43477.4|43457.4|43482.4|43462.4|43492.4|43472.4|43477.4|43457.4|9
1638163940000|2021-11-29 05:32:20|43479.9|43459.9|43484.9|43464.9|43489.9|43469.9|43479.9|43459.9|7
1638163950000|2021-11-29 05:32:30|43479.9|43459.9|43472.4|43452.4|43479.9|43459.9|43472.4|43452.4|3
1638163960000|2021-11-29 05:32:40|43474.9|43454.9|43479.9|43459.9|43482.4|43462.4|43472.4|43452.4|4
1638163970000|2021-11-29 05:32:50|43482.4|43462.4|43484.9|43464.9|43489.9|43469.9|43482.4|43462.4|3
1638163980000|2021-11-29 05:33:00|43487.4|43467.4|43512.4|43492.4|43512.4|43492.4|43487.4|43467.4|10
1638163990000|2021-11-29 05:33:10|43514.9|43494.9|43519.9|43499.9|43519.9|43499.9|43514.9|43494.9|2
1638164000000|2021-11-29 05:33:20|43517.4|43497.4|43524.9|43504.9|43524.9|43504.9|43517.4|43497.4|4
1638164010000|2021-11-29 05:33:30|43522.4|43502.4|43522.4|43502.4|43522.4|43502.4|43519.9|43499.9|3
1638164020000|2021-11-29 05:33:40|43519.9|43499.9|43514.9|43494.9|43524.9|43504.9|43514.9|43494.9|5
1638164030000|2021-11-29 05:33:50|43517.4|43497.4|43512.4|43492.4|43519.9|43499.9|43512.4|43492.4|2
1638164040000|2021-11-29 05:34:00|43514.9|43494.9|43509.9|43489.9|43514.9|43494.9|43509.9|43489.9|3
1638164050000|2021-11-29 05:34:10|43514.9|43494.9|43524.9|43504.9|43527.4|43507.4|43512.4|43492.4|14
1638164060000|2021-11-29 05:34:20|43527.4|43507.4|43519.9|43499.9|43529.9|43509.9|43517.4|43497.4|3
1638164070000|2021-11-29 05:34:30|43522.4|43502.4|43524.9|43504.9|43527.4|43507.4|43522.4|43502.4|3
1638164080000|2021-11-29 05:34:40|43524.8|43504.8|43517.4|43497.4|43524.8|43504.8|43512.4|43492.4|7
1638164090000|2021-11-29 05:34:50|43519.9|43499.9|43509.9|43489.9|43519.9|43499.9|43509.9|43489.9|0
1638164100000|2021-11-29 05:35:00|43514.9|43494.9|43509.9|43489.9|43514.9|43494.9|43509.9|43489.9|0
1638164110000|2021-11-29 05:35:10|43512.4|43492.4|43509.9|43489.9|43514.9|43494.9|43509.9|43489.9|3
1638164120000|2021-11-29 05:35:20|43507.4|43487.4|43499.9|43479.9|43507.4|43487.4|43499.9|43479.9|3
1638164130000|2021-11-29 05:35:30|||||||||3
1638164140000|2021-11-29 05:35:40|43497.4|43477.4|43499.9|43479.9|43499.9|43479.9|43497.4|43477.4|0
1638164150000|2021-11-29 05:35:50|43497.4|43477.4|43494.9|43474.9|43497.4|43477.4|43494.9|43474.9|3
1638164160000|2021-11-29 05:36:00|43492.4|43472.4|43494.9|43474.9|43494.9|43474.9|43492.4|43472.4|8
1638164170000|2021-11-29 05:36:10|43497.3|43477.3|43502.4|43482.4|43504.8|43484.8|43497.3|43477.3|8
1638164180000|2021-11-29 05:36:20|43504.8|43484.8|43487.4|43467.4|43507.3|43487.3|43484.9|43464.9|5
1638164190000|2021-11-29 05:36:30|43489.9|43469.9|43489.9|43469.9|43489.9|43469.9|43487.4|43467.4|1
1638164200000|2021-11-29 05:36:40|43487.4|43467.4|43494.9|43474.9|43494.9|43474.9|43484.9|43464.9|0
1638164210000|2021-11-29 05:36:50|43492.4|43472.4|43489.9|43469.9|43494.9|43474.9|43489.9|43469.9|1
1638164220000|2021-11-29 05:37:00|43487.4|43467.4|43489.9|43469.9|43494.9|43474.9|43487.4|43467.4|6
1638164230000|2021-11-29 05:37:10|43492.4|43472.4|43494.9|43474.9|43499.8|43479.8|43492.4|43472.4|4
1638164240000|2021-11-29 05:37:20|43499.8|43479.8|43487.4|43467.4|43499.8|43479.8|43487.4|43467.4|5
1638164250000|2021-11-29 05:37:30|43484.9|43464.9|43484.9|43464.9|43487.4|43467.4|43484.9|43464.9|3
1638164260000|2021-11-29 05:37:40|43487.4|43467.4|43487.4|43467.4|43487.4|43467.4|43487.4|43467.4|1
1638164270000|2021-11-29 05:37:50|43482.4|43462.4|43487.4|43467.4|43489.9|43469.9|43482.4|43462.4|5
1638164280000|2021-11-29 05:38:00|||||||||3
1638164290000|2021-11-29 05:38:10|43484.9|43464.9|43497.4|43477.4|43497.4|43477.4|43484.9|43464.9|2
1638164300000|2021-11-29 05:38:20|43502.3|43482.3|43512.4|43492.4|43512.4|43492.4|43499.9|43479.9|6
1638164310000|2021-11-29 05:38:30|43514.9|43494.9|43514.9|43494.9|43514.9|43494.9|43512.4|43492.4|5
1638164320000|2021-11-29 05:38:40|43517.4|43497.4|43519.9|43499.9|43522.3|43502.3|43517.4|43497.4|2
1638164330000|2021-11-29 05:38:50|43517.4|43497.4|43514.9|43494.9|43517.4|43497.4|43514.9|43494.9|1
1638164340000|2021-11-29 05:39:00|43512.4|43492.4|43512.4|43492.4|43514.9|43494.9|43512.4|43492.4|3
1638164350000|2021-11-29 05:39:10|43514.9|43494.9|43507.4|43487.4|43514.9|43494.9|43507.4|43487.4|3
1638164360000|2021-11-29 05:39:20|43509.9|43489.9|43504.9|43484.9|43509.9|43489.9|43504.9|43484.9|3
1638164370000|2021-11-29 05:39:30|43509.9|43489.9|43507.4|43487.4|43509.9|43489.9|43504.9|43484.9|0
1638164380000|2021-11-29 05:39:40|43504.9|43484.9|43507.4|43487.4|43517.4|43497.4|43504.9|43484.9|1
1638164390000|2021-11-29 05:39:50|43504.9|43484.9|43507.4|43487.4|43509.9|43489.9|43504.9|43484.9|0
1638164400000|2021-11-29 05:40:00|43509.9|43489.9|43512.4|43492.4|43517.4|43497.4|43509.9|43489.9|21
1638164410000|2021-11-29 05:40:10|43509.9|43489.9|43504.9|43484.9|43512.4|43492.4|43504.9|43484.9|3
1638164420000|2021-11-29 05:40:20|43507.4|43487.4|43509.9|43489.9|43509.9|43489.9|43507.4|43487.4|1
1638164430000|2021-11-29 05:40:30|43512.4|43492.4|43512.4|43492.4|43512.4|43492.4|43512.4|43492.4|0
1638164440000|2021-11-29 05:40:40|43514.9|43494.9|43514.9|43494.9|43517.4|43497.4|43514.9|43494.9|2
1638164450000|2021-11-29 05:40:50|43517.4|43497.4|43514.9|43494.9|43517.4|43497.4|43514.9|43494.9|1
1638164460000|2021-11-29 05:41:00|43512.4|43492.4|43509.9|43489.9|43514.9|43494.9|43509.9|43489.9|1
1638164470000|2021-11-29 05:41:10|43507.4|43487.4|43507.4|43487.4|43507.4|43487.4|43507.4|43487.4|1
1638164480000|2021-11-29 05:41:20|43504.9|43484.9|43512.4|43492.4|43512.4|43492.4|43499.9|43479.9|8
1638164490000|2021-11-29 05:41:30|43509.9|43489.9|43514.9|43494.9|43514.9|43494.9|43509.9|43489.9|2
1638164500000|2021-11-29 05:41:40|43512.4|43492.4|43514.9|43494.9|43514.9|43494.9|43512.4|43492.4|1
1638164510000|2021-11-29 05:41:50|43512.4|43492.4|43514.9|43494.9|43514.9|43494.9|43512.4|43492.4|1
1638164520000|2021-11-29 05:42:00|43512.4|43492.4|43534.9|43514.9|43534.9|43514.9|43512.4|43492.4|6
1638164530000|2021-11-29 05:42:10|43532.4|43512.4|43532.4|43512.4|43532.4|43512.4|43532.4|43512.4|5
1638164540000|2021-11-29 05:42:20|43534.8|43514.8|43534.9|43514.9|43534.9|43514.9|43534.8|43514.8|1
1638164550000|2021-11-29 05:42:30|43532.4|43512.4|43537.4|43517.4|43537.4|43517.4|43532.4|43512.4|0
1638164560000|2021-11-29 05:42:40|43539.9|43519.9|43542.4|43522.4|43542.4|43522.4|43539.9|43519.9|5
1638164570000|2021-11-29 05:42:50|43544.9|43524.9|43547.4|43527.4|43547.4|43527.4|43544.9|43524.9|0
1638164580000|2021-11-29 05:43:00|43544.9|43524.9|43539.9|43519.9|43544.9|43524.9|43537.4|43517.4|8
1638164590000|2021-11-29 05:43:10|43542.4|43522.4|43539.9|43519.9|43544.9|43524.9|43539.9|43519.9|0
1638164600000|2021-11-29 05:43:20|43542.4|43522.4|43537.4|43517.4|43542.4|43522.4|43537.4|43517.4|2
1638164610000|2021-11-29 05:43:30|43534.9|43514.9|43532.4|43512.4|43534.9|43514.9|43532.4|43512.4|0
1638164620000|2021-11-29 05:43:40|43527.4|43507.4|43524.9|43504.9|43527.4|43507.4|43524.9|43504.9|4
1638164630000|2021-11-29 05:43:50|43527.4|43507.4|43532.4|43512.4|43532.4|43512.4|43527.4|43507.4|3
1638164640000|2021-11-29 05:44:00|43529.9|43509.9|43522.4|43502.4|43529.9|43509.9|43522.4|43502.4|8
1638164650000|2021-11-29 05:44:10|43519.9|43499.9|43524.9|43504.9|43524.9|43504.9|43519.9|43499.9|2
1638164660000|2021-11-29 05:44:20|43527.4|43507.4|43527.4|43507.4|43532.4|43512.4|43527.4|43507.4|6
1638164670000|2021-11-29 05:44:30|43529.9|43509.9|43532.4|43512.4|43532.4|43512.4|43527.4|43507.4|0
1638164680000|2021-11-29 05:44:40|43529.9|43509.9|43529.9|43509.9|43529.9|43509.9|43529.9|43509.9|1
1638164700000|2021-11-29 05:45:00|43532.4|43512.4|43534.9|43514.9|43534.9|43514.9|43527.4|43507.4|7
1638164710000|2021-11-29 05:45:10|43537.4|43517.4|43537.4|43517.4|43537.4|43517.4|43537.4|43517.4|1
1638164720000|2021-11-29 05:45:20|43539.9|43519.9|43557.4|43537.4|43557.4|43537.4|43539.9|43519.9|27
1638164730000|2021-11-29 05:45:30|43559.9|43539.9|43584.8|43564.8|43584.8|43564.8|43559.9|43539.9|14
1638164740000|2021-11-29 05:45:40|43584.9|43564.9|43594.9|43574.9|43597.4|43577.4|43584.9|43564.9|16
1638164750000|2021-11-29 05:45:50|43592.4|43572.4|43587.4|43567.4|43592.4|43572.4|43587.4|43567.4|6
1638164760000|2021-11-29 05:46:00|43584.9|43564.9|43589.9|43569.9|43592.4|43572.4|43582.4|43562.4|5
1638164770000|2021-11-29 05:46:10|43587.4|43567.4|43584.9|43564.9|43587.4|43567.4|43584.9|43564.9|1
1638164780000|2021-11-29 05:46:20|43579.9|43559.9|43579.9|43559.9|43579.9|43559.9|43574.9|43554.9|8
1638164790000|2021-11-29 05:46:30|43577.4|43557.4|43577.4|43557.4|43579.9|43559.9|43574.9|43554.9|2
1638164800000|2021-11-29 05:46:40|43574.9|43554.9|43579.9|43559.9|43579.9|43559.9|43574.9|43554.9|3
1638164810000|2021-11-29 05:46:50|43582.4|43562.4|43584.9|43564.9|43584.9|43564.9|43582.4|43562.4|1
1638164820000|2021-11-29 05:47:00|43589.9|43569.9|43592.4|43572.4|43592.4|43572.4|43589.9|43569.9|2
1638164830000|2021-11-29 05:47:10|43594.9|43574.9|43584.9|43564.9|43594.9|43574.9|43584.9|43564.9|7
1638164840000|2021-11-29 05:47:20|43587.4|43567.4|43589.9|43569.9|43589.9|43569.9|43587.4|43567.4|1
1638164850000|2021-11-29 05:47:30|43587.4|43567.4|43589.9|43569.9|43589.9|43569.9|43584.9|43564.9|3
1638164870000|2021-11-29 05:47:50|43592.4|43572.4|43587.4|43567.4|43592.4|43572.4|43587.4|43567.4|10
1638164880000|2021-11-29 05:48:00|43584.9|43564.9|43587.4|43567.4|43589.9|43569.9|43582.4|43562.4|9
1638164890000|2021-11-29 05:48:10|43584.9|43564.9|43589.9|43569.9|43592.4|43572.4|43584.9|43564.9|3
1638164900000|2021-11-29 05:48:20|43587.4|43567.4|43589.9|43569.9|43589.9|43569.9|43584.9|43564.9|2
1638164910000|2021-11-29 05:48:30|43587.4|43567.4|43589.9|43569.9|43589.9|43569.9|43587.4|43567.4|1
1638164920000|2021-11-29 05:48:40|43592.4|43572.4|43609.9|43589.9|43612.4|43592.4|43592.4|43572.4|39
1638164930000|2021-11-29 05:48:50|43614.9|43594.9|43617.4|43597.4|43619.9|43599.9|43614.9|43594.9|15
1638164940000|2021-11-29 05:49:00|43614.9|43594.9|43614.9|43594.9|43614.9|43594.9|43609.9|43589.9|6
1638164950000|2021-11-29 05:49:10|43617.4|43597.4|43624.9|43604.9|43624.9|43604.9|43614.9|43594.9|6
1638164960000|2021-11-29 05:49:20|43627.4|43607.4|43624.9|43604.9|43627.4|43607.4|43624.9|43604.9|14
1638164970000|2021-11-29 05:49:30|43627.4|43607.4|43624.9|43604.9|43629.9|43609.9|43624.9|43604.9|2
1638164980000|2021-11-29 05:49:40|43622.4|43602.4|43624.9|43604.9|43624.9|43604.9|43622.4|43602.4|6
1638164990000|2021-11-29 05:49:50|43622.4|43602.4|43627.4|43607.4|43629.9|43609.9|43622.4|43602.4|5
1638165000000|2021-11-29 05:50:00|43624.9|43604.9|43624.9|43604.9|43624.9|43604.9|43624.9|43604.9|21
1638165010000|2021-11-29 05:50:10|43622.4|43602.4|43629.9|43609.9|43629.9|43609.9|43622.4|43602.4|4
1638165020000|2021-11-29 05:50:20|43627.4|43607.4|43639.9|43619.9|43642.4|43622.4|43627.4|43607.4|13
1638165030000|2021-11-29 05:50:30|43642.4|43622.4|43637.4|43617.4|43642.4|43622.4|43634.9|43614.9|5
1638165040000|2021-11-29 05:50:40|43639.9|43619.9|43644.8|43624.8|43644.8|43624.8|43634.9|43614.9|6
1638165050000|2021-11-29 05:50:50|43642.4|43622.4|43639.9|43619.9|43642.4|43622.4|43639.9|43619.9|13
1638165060000|2021-11-29 05:51:00|43642.4|43622.4|43637.4|43617.4|43642.4|43622.4|43637.4|43617.4|5
1638165070000|2021-11-29 05:51:10|43634.9|43614.9|43634.9|43614.9|43637.4|43617.4|43632.4|43612.4|9
1638165080000|2021-11-29 05:51:20|43632.4|43612.4|43634.9|43614.9|43637.4|43617.4|43632.4|43612.4|13
1638165090000|2021-11-29 05:51:30|43632.4|43612.4|43627.4|43607.4|43632.4|43612.4|43624.9|43604.9|5
1638165100000|2021-11-29 05:51:40|43624.9|43604.9|43629.9|43609.9|43629.9|43609.9|43624.9|43604.9|2
1638165110000|2021-11-29 05:51:50|43627.4|43607.4|43627.4|43607.4|43629.9|43609.9|43624.9|43604.9|2
1638165120000|2021-11-29 05:52:00|43629.9|43609.9|43629.9|43609.9|43634.9|43614.9|43629.9|43609.9|4
1638165130000|2021-11-29 05:52:10|43632.4|43612.4|43642.4|43622.4|43642.4|43622.4|43632.4|43612.4|4
1638165140000|2021-11-29 05:52:20|43639.9|43619.9|43642.4|43622.4|43644.9|43624.9|43639.9|43619.9|3
1638165150000|2021-11-29 05:52:30|43644.9|43624.9|43647.4|43627.4|43652.4|43632.4|43644.9|43624.9|2
1638165160000|2021-11-29 05:52:40|43644.9|43624.9|43649.9|43629.9|43649.9|43629.9|43642.4|43622.4|8
1638165170000|2021-11-29 05:52:50|43647.4|43627.4|43647.4|43627.4|43649.9|43629.9|43647.4|43627.4|1
1638165180000|2021-11-29 05:53:00|43644.9|43624.9|43644.9|43624.9|43644.9|43624.9|43644.9|43624.9|7
1638165190000|2021-11-29 05:53:10|43642.4|43622.4|43639.9|43619.9|43642.4|43622.4|43639.9|43619.9|4
1638165200000|2021-11-29 05:53:20|43642.4|43622.4|43639.9|43619.9|43642.4|43622.4|43639.9|43619.9|3
1638165210000|2021-11-29 05:53:30|43642.4|43622.4|43637.4|43617.4|43642.4|43622.4|43632.4|43612.4|10
1638165220000|2021-11-29 05:53:40|43639.9|43619.9|43637.4|43617.4|43639.9|43619.9|43637.4|43617.4|4
1638165230000|2021-11-29 05:53:50|43639.9|43619.9|43639.9|43619.9|43639.9|43619.9|43639.9|43619.9|8
1638165240000|2021-11-29 05:54:00|43637.4|43617.4|43637.4|43617.4|43637.4|43617.4|43637.4|43617.4|6
1638165250000|2021-11-29 05:54:10|43632.4|43612.4|43627.4|43607.4|43634.9|43614.9|43627.4|43607.4|7
1638165260000|2021-11-29 05:54:20|43624.9|43604.9|43624.9|43604.9|43627.4|43607.4|43619.9|43599.9|3
1638165270000|2021-11-29 05:54:30|43627.4|43607.4|43617.4|43597.4|43627.4|43607.4|43617.4|43597.4|10
1638165280000|2021-11-29 05:54:40|43614.9|43594.9|43614.9|43594.9|43614.9|43594.9|43612.4|43592.4|8
1638165290000|2021-11-29 05:54:50|43612.4|43592.4|43609.9|43589.9|43614.9|43594.9|43609.9|43589.9|18
1638165300000|2021-11-29 05:55:00|43614.9|43594.9|43619.9|43599.9|43622.4|43602.4|43614.9|43594.9|5
1638165310000|2021-11-29 05:55:10|43617.4|43597.4|43617.4|43597.4|43617.4|43597.4|43617.4|43597.4|0
1638165320000|2021-11-29 05:55:20|43614.9|43594.9|43614.9|43594.9|43619.9|43599.9|43614.9|43594.9|1
1638165330000|2021-11-29 05:55:30|43612.4|43592.4|43612.4|43592.4|43614.9|43594.9|43609.9|43589.9|0
1638165340000|2021-11-29 05:55:40|43609.9|43589.9|43609.9|43589.9|43612.4|43592.4|43607.4|43587.4|6
1638165350000|2021-11-29 05:55:50|43612.4|43592.4|43607.4|43587.4|43612.4|43592.4|43604.9|43584.9|13
1638165360000|2021-11-29 05:56:00|43609.9|43589.9|43607.4|43587.4|43609.9|43589.9|43607.4|43587.4|8
1638165370000|2021-11-29 05:56:10|43612.4|43592.4|43617.4|43597.4|43617.4|43597.4|43607.4|43587.4|11
1638165380000|2021-11-29 05:56:20|43619.9|43599.9|43617.4|43597.4|43622.4|43602.4|43617.4|43597.4|5
1638165390000|2021-11-29 05:56:30|43619.9|43599.9|43617.4|43597.4|43619.9|43599.9|43617.4|43597.4|3
1638165400000|2021-11-29 05:56:40|43614.9|43594.9|43612.4|43592.4|43617.4|43597.4|43612.4|43592.4|3
1638165410000|2021-11-29 05:56:50|43609.9|43589.9|43609.9|43589.9|43612.4|43592.4|43609.9|43589.9|4
1638165420000|2021-11-29 05:57:00|43612.4|43592.4|43609.9|43589.9|43612.4|43592.4|43607.4|43587.4|7
1638165430000|2021-11-29 05:57:10|43607.4|43587.4|43607.4|43587.4|43612.4|43592.4|43607.4|43587.4|6
1638165440000|2021-11-29 05:57:20|43604.9|43584.9|43607.4|43587.4|43607.4|43587.4|43604.9|43584.9|0
1638165450000|2021-11-29 05:57:30|43609.9|43589.9|43607.4|43587.4|43609.9|43589.9|43607.4|43587.4|2
1638165460000|2021-11-29 05:57:40|43609.9|43589.9|43609.9|43589.9|43612.4|43592.4|43607.4|43587.4|6
1638165470000|2021-11-29 05:57:50|43607.4|43587.4|43609.9|43589.9|43612.4|43592.4|43607.4|43587.4|0
1638165480000|2021-11-29 05:58:00|43607.4|43587.4|43607.4|43587.4|43607.4|43587.4|43607.4|43587.4|4
1638165490000|2021-11-29 05:58:10|43604.9|43584.9|43604.9|43584.9|43612.4|43592.4|43602.4|43582.4|6
1638165500000|2021-11-29 05:58:20|43602.4|43582.4|43594.9|43574.9|43602.4|43582.4|43592.4|43572.4|15
1638165510000|2021-11-29 05:58:30|43589.9|43569.9|43584.9|43564.9|43589.9|43569.9|43584.9|43564.9|8
1638165520000|2021-11-29 05:58:40|43587.4|43567.4|43584.9|43564.9|43587.4|43567.4|43579.9|43559.9|2
1638165530000|2021-11-29 05:58:50|43582.4|43562.4|43582.4|43562.4|43584.9|43564.9|43582.4|43562.4|1
1638165540000|2021-11-29 05:59:00|43579.9|43559.9|43579.9|43559.9|43579.9|43559.9|43577.4|43557.4|10
1638165550000|2021-11-29 05:59:10|43577.4|43557.4|43579.9|43559.9|43579.9|43559.9|43577.4|43557.4|1
1638165560000|2021-11-29 05:59:20|43577.4|43557.4|43572.4|43552.4|43577.4|43557.4|43572.4|43552.4|1
1638165570000|2021-11-29 05:59:30|43569.9|43549.9|43577.4|43557.4|43577.4|43557.4|43569.9|43549.9|6
1638165580000|2021-11-29 05:59:40|43579.9|43559.9|43579.9|43559.9|43579.9|43559.9|43579.9|43559.9|7
1638165590000|2021-11-29 05:59:50|43582.4|43562.4|43582.4|43562.4|43582.4|43562.4|43582.4|43562.4|0
1638165600000|2021-11-29 06:00:00|43584.9|43564.9|43599.9|43579.9|43602.4|43582.4|43579.9|43559.9|26
1638165610000|2021-11-29 06:00:10|43602.4|43582.4|43599.9|43579.9|43602.4|43582.4|43594.9|43574.9|7
1638165620000|2021-11-29 06:00:20|43602.4|43582.4|43604.9|43584.9|43604.9|43584.9|43597.4|43577.4|3
1638165630000|2021-11-29 06:00:30|43607.4|43587.4|43609.9|43589.9|43609.9|43589.9|43604.9|43584.9|3
1638165640000|2021-11-29 06:00:40|43607.4|43587.4|43604.9|43584.9|43609.9|43589.9|43604.9|43584.9|3
1638165650000|2021-11-29 06:00:50|43607.4|43587.4|43604.9|43584.9|43607.4|43587.4|43604.9|43584.9|1
1638165660000|2021-11-29 06:01:00|43597.4|43577.4|43604.9|43584.9|43604.9|43584.9|43597.4|43577.4|4
1638165670000|2021-11-29 06:01:10|43607.4|43587.4|43622.4|43602.4|43622.4|43602.4|43607.4|43587.4|15
1638165680000|2021-11-29 06:01:20|43619.9|43599.9|43627.4|43607.4|43627.4|43607.4|43619.9|43599.9|2
1638165690000|2021-11-29 06:01:30|43624.9|43604.9|43627.4|43607.4|43629.9|43609.9|43624.9|43604.9|1
1638165700000|2021-11-29 06:01:40|43624.9|43604.9|43617.4|43597.4|43624.9|43604.9|43617.4|43597.4|6
1638165710000|2021-11-29 06:01:50|43612.4|43592.4|43604.9|43584.9|43612.4|43592.4|43604.9|43584.9|9
1638165720000|2021-11-29 06:02:00|43607.4|43587.4|43602.4|43582.4|43609.9|43589.9|43602.4|43582.4|5
1638165730000|2021-11-29 06:02:10|43604.9|43584.9|43599.9|43579.9|43604.9|43584.9|43599.9|43579.9|2
1638165740000|2021-11-29 06:02:20|43594.9|43574.9|43569.9|43549.9|43594.9|43574.9|43569.9|43549.9|7
1638165750000|2021-11-29 06:02:30|43572.4|43552.4|43564.9|43544.9|43572.4|43552.4|43564.9|43544.9|8
1638165760000|2021-11-29 06:02:40|43567.4|43547.4|43564.9|43544.9|43567.4|43547.4|43564.9|43544.9|5
1638165770000|2021-11-29 06:02:50|43557.4|43537.4|43564.9|43544.9|43569.9|43549.9|43557.4|43537.4|19
1638165780000|2021-11-29 06:03:00|43562.4|43542.4|43584.9|43564.9|43584.9|43564.9|43562.4|43542.4|21
1638165790000|2021-11-29 06:03:10|43582.4|43562.4|43579.9|43559.9|43584.9|43564.9|43579.9|43559.9|4
1638165800000|2021-11-29 06:03:20|43574.9|43554.9|43567.4|43547.4|43577.4|43557.4|43567.4|43547.4|11
1638165810000|2021-11-29 06:03:30|43564.9|43544.9|43562.4|43542.4|43567.4|43547.4|43562.4|43542.4|4
1638165820000|2021-11-29 06:03:40|43564.9|43544.9|43564.9|43544.9|43564.9|43544.9|43562.4|43542.4|3
1638165830000|2021-11-29 06:03:50|43562.4|43542.4|43547.4|43527.4|43562.4|43542.4|43547.4|43527.4|4
1638165840000|2021-11-29 06:04:00|43544.9|43524.9|43552.4|43532.4|43552.4|43532.4|43544.9|43524.9|8
1638165850000|2021-11-29 06:04:10|43549.9|43529.9|43544.9|43524.9|43552.4|43532.4|43544.9|43524.9|0
1638165860000|2021-11-29 06:04:20|||||||||2
1638165870000|2021-11-29 06:04:30|43547.4|43527.4|43544.9|43524.9|43549.9|43529.9|43544.9|43524.9|9
1638165880000|2021-11-29 06:04:40|43542.4|43522.4|43539.9|43519.9|43544.9|43524.9|43537.4|43517.4|17
1638165890000|2021-11-29 06:04:50|43537.4|43517.4|43524.9|43504.9|43539.9|43519.9|43522.4|43502.4|23
1638165900000|2021-11-29 06:05:00|43522.4|43502.4|43517.4|43497.4|43522.4|43502.4|43514.9|43494.9|11
1638165910000|2021-11-29 06:05:10|43514.9|43494.9|43519.9|43499.9|43519.9|43499.9|43514.9|43494.9|3
1638165920000|2021-11-29 06:05:20|43517.4|43497.4|43522.4|43502.4|43522.4|43502.4|43517.4|43497.4|3
1638165930000|2021-11-29 06:05:30|43519.9|43499.9|43517.4|43497.4|43524.8|43504.8|43514.9|43494.9|12
1638165940000|2021-11-29 06:05:40|43514.9|43494.9|43519.9|43499.9|43522.4|43502.4|43514.9|43494.9|1
1638165950000|2021-11-29 06:05:50|43517.4|43497.4|43517.4|43497.4|43517.4|43497.4|43517.4|43497.4|0
1638165960000|2021-11-29 06:06:00|43514.9|43494.9|43517.4|43497.4|43517.4|43497.4|43509.9|43489.9|20
1638165970000|2021-11-29 06:06:10|43514.9|43494.9|43514.9|43494.9|43514.9|43494.9|43514.9|43494.9|1
1638165980000|2021-11-29 06:06:20|43512.4|43492.4|43517.4|43497.4|43517.4|43497.4|43512.4|43492.4|4
1638165990000|2021-11-29 06:06:30|43514.9|43494.9|43509.9|43489.9|43514.9|43494.9|43509.9|43489.9|3
1638166000000|2021-11-29 06:06:40|43512.4|43492.4|43509.9|43489.9|43512.4|43492.4|43507.4|43487.4|9
1638166010000|2021-11-29 06:06:50|43507.4|43487.4|43504.9|43484.9|43512.3|43492.3|43504.9|43484.9|7
1638166020000|2021-11-29 06:07:00|43502.4|43482.4|43507.4|43487.4|43507.4|43487.4|43502.4|43482.4|8
1638166030000|2021-11-29 06:07:10|43502.4|43482.4|43502.3|43482.3|43502.4|43482.4|43499.9|43479.9|7
1638166040000|2021-11-29 06:07:20|43499.9|43479.9|43507.4|43487.4|43507.4|43487.4|43499.9|43479.9|7
1638166050000|2021-11-29 06:07:30|43504.9|43484.9|43502.4|43482.4|43507.4|43487.4|43502.4|43482.4|6
1638166060000|2021-11-29 06:07:40|43499.9|43479.9|43499.9|43479.9|43499.9|43479.9|43494.9|43474.9|9
1638166070000|2021-11-29 06:07:50|43502.4|43482.4|43504.9|43484.9|43504.9|43484.9|43502.4|43482.4|5
1638166080000|2021-11-29 06:08:00|43507.4|43487.4|43507.4|43487.4|43507.4|43487.4|43507.4|43487.4|1
1638166090000|2021-11-29 06:08:10|43509.8|43489.8|43517.4|43497.4|43519.9|43499.9|43509.8|43489.8|3
1638166100000|2021-11-29 06:08:20|43519.8|43499.8|43517.4|43497.4|43519.9|43499.9|43514.9|43494.9|5
1638166110000|2021-11-29 06:08:30|43519.9|43499.9|43519.9|43499.9|43522.4|43502.4|43519.9|43499.9|3
1638166120000|2021-11-29 06:08:40|43522.3|43502.3|43524.9|43504.9|43524.9|43504.9|43519.9|43499.9|1
1638166130000|2021-11-29 06:08:50|43522.4|43502.4|43519.9|43499.9|43524.9|43504.9|43519.9|43499.9|1
1638166140000|2021-11-29 06:09:00|43517.4|43497.4|43507.4|43487.4|43517.4|43497.4|43507.4|43487.4|7
1638166150000|2021-11-29 06:09:10|43502.4|43482.4|43502.4|43482.4|43507.4|43487.4|43502.4|43482.4|5
1638166160000|2021-11-29 06:09:20|43504.9|43484.9|43514.9|43494.9|43514.9|43494.9|43504.9|43484.9|6
1638166170000|2021-11-29 06:09:30|43517.3|43497.3|43514.9|43494.9|43517.4|43497.4|43514.9|43494.9|1
1638166180000|2021-11-29 06:09:40|43517.3|43497.3|43517.4|43497.4|43517.4|43497.4|43517.3|43497.3|0
1638166190000|2021-11-29 06:09:50|43519.9|43499.9|43522.4|43502.4|43524.9|43504.9|43519.9|43499.9|5
1638166200000|2021-11-29 06:10:00|43519.9|43499.9|43522.4|43502.4|43522.4|43502.4|43519.9|43499.9|25
1638166210000|2021-11-29 06:10:10|43524.9|43504.9|43522.4|43502.4|43524.9|43504.9|43522.4|43502.4|1
1638166220000|2021-11-29 06:10:20|43519.9|43499.9|43519.9|43499.9|43519.9|43499.9|43517.4|43497.4|3
1638166230000|2021-11-29 06:10:30|43522.4|43502.4|43522.4|43502.4|43522.4|43502.4|43519.9|43499.9|3
1638166240000|2021-11-29 06:10:40|43519.9|43499.9|43522.4|43502.4|43522.4|43502.4|43517.4|43497.4|2
1638166250000|2021-11-29 06:10:50|43524.8|43504.8|43524.8|43504.8|43524.8|43504.8|43524.8|43504.8|2
1638166260000|2021-11-29 06:11:00|43524.9|43504.9|43519.9|43499.9|43524.9|43504.9|43519.9|43499.9|1
1638166270000|2021-11-29 06:11:10|43517.4|43497.4|43519.9|43499.9|43519.9|43499.9|43517.4|43497.4|0
1638166280000|2021-11-29 06:11:20|43522.3|43502.3|43532.4|43512.4|43532.4|43512.4|43522.3|43502.3|6
1638166290000|2021-11-29 06:11:30|43534.9|43514.9|43534.9|43514.9|43534.9|43514.9|43529.9|43509.9|3
1638166300000|2021-11-29 06:11:40|43537.4|43517.4|43537.4|43517.4|43537.4|43517.4|43537.4|43517.4|4
1638166310000|2021-11-29 06:11:50|43539.8|43519.8|43539.9|43519.9|43539.9|43519.9|43534.9|43514.9|8
1638166320000|2021-11-29 06:12:00|43542.3|43522.3|43544.9|43524.9|43544.9|43524.9|43542.3|43522.3|1
1638166330000|2021-11-29 06:12:10|43542.4|43522.4|43539.9|43519.9|43544.9|43524.9|43539.9|43519.9|2
1638166340000|2021-11-29 06:12:20|43542.4|43522.4|43542.4|43522.4|43544.9|43524.9|43542.4|43522.4|3
1638166350000|2021-11-29 06:12:30|43539.9|43519.9|43539.9|43519.9|43539.9|43519.9|43539.9|43519.9|1
1638166360000|2021-11-29 06:12:40|43537.4|43517.4|43539.8|43519.8|43539.8|43519.8|43537.4|43517.4|0
1638166370000|2021-11-29 06:12:50|43539.9|43519.9|43539.8|43519.8|43539.9|43519.9|43537.4|43517.4|0
1638166380000|2021-11-29 06:13:00|43539.9|43519.9|43534.9|43514.9|43539.9|43519.9|43534.9|43514.9|1
1638166390000|2021-11-29 06:13:10|43532.4|43512.4|43539.9|43519.9|43539.9|43519.9|43532.4|43512.4|6
1638166400000|2021-11-29 06:13:20|43537.4|43517.4|43539.9|43519.9|43539.9|43519.9|43537.4|43517.4|2
1638166410000|2021-11-29 06:13:30|43542.4|43522.4|43544.9|43524.9|43544.9|43524.9|43542.4|43522.4|3
1638166420000|2021-11-29 06:13:40|43542.4|43522.4|43532.4|43512.4|43542.4|43522.4|43532.4|43512.4|4
1638166430000|2021-11-29 06:13:50|43529.9|43509.9|43524.9|43504.9|43532.4|43512.4|43524.9|43504.9|2
1638166440000|2021-11-29 06:14:00|43524.8|43504.8|43509.9|43489.9|43524.9|43504.9|43509.9|43489.9|7
1638166450000|2021-11-29 06:14:10|43509.8|43489.8|43507.4|43487.4|43509.8|43489.8|43507.4|43487.4|1
1638166460000|2021-11-29 06:14:20|43504.9|43484.9|43502.4|43482.4|43504.9|43484.9|43502.4|43482.4|4
1638166470000|2021-11-29 06:14:30|43499.9|43479.9|43499.9|43479.9|43499.9|43479.9|43497.4|43477.4|3
1638166480000|2021-11-29 06:14:40|43497.4|43477.4|43502.4|43482.4|43502.4|43482.4|43497.4|43477.4|3
1638166490000|2021-11-29 06:14:50|43499.9|43479.9|43497.4|43477.4|43499.9|43479.9|43497.4|43477.4|1
1638166500000|2021-11-29 06:15:00|43499.9|43479.9|43494.9|43474.9|43499.9|43479.9|43494.9|43474.9|4
1638166510000|2021-11-29 06:15:10|43492.4|43472.4|43492.4|43472.4|43492.4|43472.4|43492.4|43472.4|2
1638166520000|2021-11-29 06:15:20|43494.9|43474.9|43492.4|43472.4|43494.9|43474.9|43492.3|43472.3|6
1638166530000|2021-11-29 06:15:30|||||||||1
1638166540000|2021-11-29 06:15:40|43489.9|43469.9|43487.4|43467.4|43489.9|43469.9|43484.9|43464.9|4
1638166550000|2021-11-29 06:15:50|43492.4|43472.4|43489.9|43469.9|43492.4|43472.4|43487.4|43467.4|8
1638166560000|2021-11-29 06:16:00|43487.4|43467.4|43482.4|43462.4|43487.4|43467.4|43482.4|43462.4|6
1638166570000|2021-11-29 06:16:10|43484.8|43464.8|43484.9|43464.9|43487.4|43467.4|43482.4|43462.4|3
1638166580000|2021-11-29 06:16:20|43482.4|43462.4|43487.4|43467.4|43487.4|43467.4|43482.4|43462.4|2
1638166590000|2021-11-29 06:16:30|43484.9|43464.9|43482.4|43462.4|43487.4|43467.4|43482.4|43462.4|10
1638166600000|2021-11-29 06:16:40|43479.9|43459.9|43477.4|43457.4|43479.9|43459.9|43477.4|43457.4|2
1638166610000|2021-11-29 06:16:50|43479.9|43459.9|43479.9|43459.9|43479.9|43459.9|43477.4|43457.4|1
1638166620000|2021-11-29 06:17:00|43482.4|43462.4|43487.4|43467.4|43487.4|43467.4|43482.4|43462.4|0
1638166630000|2021-11-29 06:17:10|43489.9|43469.9|43489.9|43469.9|43492.4|43472.4|43489.9|43469.9|6
1638166640000|2021-11-29 06:17:20|43494.9|43474.9|43492.4|43472.4|43494.9|43474.9|43492.4|43472.4|2
1638166650000|2021-11-29 06:17:30|43494.9|43474.9|43492.4|43472.4|43494.9|43474.9|43492.4|43472.4|2
1638166660000|2021-11-29 06:17:40|43497.4|43477.4|43494.9|43474.9|43497.4|43477.4|43492.4|43472.4|2
1638166670000|2021-11-29 06:17:50|43492.4|43472.4|43494.9|43474.9|43494.9|43474.9|43492.4|43472.4|1
1638166680000|2021-11-29 06:18:00|43497.4|43477.4|43489.9|43469.9|43497.4|43477.4|43489.9|43469.9|5
1638166690000|2021-11-29 06:18:10|43487.4|43467.4|43484.8|43464.8|43487.4|43467.4|43482.4|43462.4|4
1638166700000|2021-11-29 06:18:20|43484.9|43464.9|43484.9|43464.9|43484.9|43464.9|43482.4|43462.4|2
1638166710000|2021-11-29 06:18:30|43489.9|43469.9|43494.9|43474.9|43494.9|43474.9|43489.9|43469.9|3
1638166720000|2021-11-29 06:18:40|43497.4|43477.4|43499.9|43479.9|43499.9|43479.9|43497.4|43477.4|1
1638166730000|2021-11-29 06:18:50|43497.4|43477.4|43492.4|43472.4|43497.4|43477.4|43492.4|43472.4|3
1638166740000|2021-11-29 06:19:00|43494.8|43474.8|43484.9|43464.9|43494.9|43474.9|43484.9|43464.9|4
1638166750000|2021-11-29 06:19:10|||||||||1
1638166760000|2021-11-29 06:19:20|43482.4|43462.4|43489.9|43469.9|43489.9|43469.9|43482.4|43462.4|5
1638166770000|2021-11-29 06:19:30|43487.4|43467.4|43484.9|43464.9|43487.4|43467.4|43484.9|43464.9|7
1638166780000|2021-11-29 06:19:40|43482.4|43462.4|43484.9|43464.9|43484.9|43464.9|43482.4|43462.4|0
1638166790000|2021-11-29 06:19:50|43487.3|43467.3|43487.4|43467.4|43489.9|43469.9|43484.9|43464.9|5
1638166800000|2021-11-29 06:20:00|43484.9|43464.9|43489.9|43469.9|43489.9|43469.9|43484.9|43464.9|5
1638166810000|2021-11-29 06:20:10|43492.4|43472.4|43489.9|43469.9|43492.4|43472.4|43489.9|43469.9|0
1638166820000|2021-11-29 06:20:20|43489.8|43469.8|43492.4|43472.4|43492.4|43472.4|43487.4|43467.4|1
1638166830000|2021-11-29 06:20:30|43489.9|43469.9|43492.4|43472.4|43492.4|43472.4|43489.9|43469.9|0
1638166840000|2021-11-29 06:20:40|43489.9|43469.9|43487.4|43467.4|43489.9|43469.9|43487.4|43467.4|0
1638166850000|2021-11-29 06:20:50|43492.4|43472.4|43487.4|43467.4|43492.4|43472.4|43487.4|43467.4|2
1638166860000|2021-11-29 06:21:00|43489.9|43469.9|43489.9|43469.9|43492.4|43472.4|43487.4|43467.4|2
1638166870000|2021-11-29 06:21:10|43492.4|43472.4|43502.4|43482.4|43507.4|43487.4|43492.4|43472.4|13
1638166880000|2021-11-29 06:21:20|43499.9|43479.9|43499.9|43479.9|43502.4|43482.4|43499.9|43479.9|10
1638166890000|2021-11-29 06:21:30|43497.4|43477.4|43489.9|43469.9|43497.4|43477.4|43489.9|43469.9|2
1638166900000|2021-11-29 06:21:40|43492.4|43472.4|43492.3|43472.3|43492.4|43472.4|43489.9|43469.9|0
1638166910000|2021-11-29 06:21:50|43492.4|43472.4|43482.3|43462.3|43492.4|43472.4|43482.3|43462.3|2
1638166920000|2021-11-29 06:22:00|43479.9|43459.9|43459.9|43439.9|43479.9|43459.9|43459.9|43439.9|10
1638166930000|2021-11-29 06:22:10|43462.4|43442.4|43449.9|43429.9|43462.4|43442.4|43447.4|43427.4|7
1638166940000|2021-11-29 06:22:20|43447.4|43427.4|43444.9|43424.9|43449.9|43429.9|43444.9|43424.9|3
1638166950000|2021-11-29 06:22:30|43444.8|43424.8|43444.9|43424.9|43449.8|43429.8|43442.4|43422.4|3
1638166970000|2021-11-29 06:22:50|43447.3|43427.3|43447.3|43427.3|43447.3|43427.3|43442.3|43422.3|1
1638166980000|2021-11-29 06:23:00|43442.4|43422.4|43442.3|43422.3|43444.9|43424.9|43437.3|43417.3|7
1638166990000|2021-11-29 06:23:10|43444.8|43424.8|43449.8|43429.8|43449.8|43429.8|43444.8|43424.8|5
1638167000000|2021-11-29 06:23:20|43452.3|43432.3|43449.8|43429.8|43454.8|43434.8|43449.8|43429.8|2
1638167010000|2021-11-29 06:23:30|43452.3|43432.3|43447.3|43427.3|43452.3|43432.3|43447.3|43427.3|3
1638167020000|2021-11-29 06:23:40|43449.8|43429.8|43444.9|43424.9|43449.8|43429.8|43444.9|43424.9|4
1638167030000|2021-11-29 06:23:50|43447.3|43427.3|43447.4|43427.4|43449.8|43429.8|43447.3|43427.3|5
1638167040000|2021-11-29 06:24:00|43447.3|43427.3|43449.8|43429.8|43449.8|43429.8|43444.8|43424.8|3
1638167050000|2021-11-29 06:24:10|43449.9|43429.9|43452.3|43432.3|43452.3|43432.3|43449.8|43429.8|4
1638167060000|2021-11-29 06:24:20|43449.9|43429.9|43439.9|43419.9|43449.9|43429.9|43439.9|43419.9|1
1638167070000|2021-11-29 06:24:30|43442.3|43422.3|43432.3|43412.3|43442.3|43422.3|43432.3|43412.3|5
1638167080000|2021-11-29 06:24:40|43429.8|43409.8|43422.3|43402.3|43429.8|43409.8|43422.3|43402.3|7
1638167090000|2021-11-29 06:24:50|43419.8|43399.8|43407.3|43387.3|43422.3|43402.3|43402.3|43382.3|12
1638167100000|2021-11-29 06:25:00|43409.8|43389.8|43419.8|43399.8|43419.8|43399.8|43409.8|43389.8|12
1638167110000|2021-11-29 06:25:10|43422.3|43402.3|43434.8|43414.8|43437.3|43417.3|43422.3|43402.3|7
1638167120000|2021-11-29 06:25:20|43429.8|43409.8|43427.3|43407.3|43432.3|43412.3|43427.3|43407.3|5
1638167130000|2021-11-29 06:25:30|43424.8|43404.8|43424.8|43404.8|43424.8|43404.8|43419.8|43399.8|9
1638167140000|2021-11-29 06:25:40|43422.3|43402.3|43419.8|43399.8|43422.3|43402.3|43419.8|43399.8|5
1638167150000|2021-11-29 06:25:50|43414.9|43394.9|43417.3|43397.3|43417.3|43397.3|43412.3|43392.3|9
1638167160000|2021-11-29 06:26:00|43422.3|43402.3|43424.8|43404.8|43424.8|43404.8|43422.3|43402.3|6
1638167170000|2021-11-29 06:26:10|43422.3|43402.3|43424.8|43404.8|43424.8|43404.8|43422.3|43402.3|2
1638167180000|2021-11-29 06:26:20|43427.3|43407.3|43429.8|43409.8|43432.3|43412.3|43427.3|43407.3|3
1638167190000|2021-11-29 06:26:30|43432.3|43412.3|43429.8|43409.8|43432.3|43412.3|43429.8|43409.8|0
1638167200000|2021-11-29 06:26:40|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|0
1638167210000|2021-11-29 06:26:50|43429.8|43409.8|43427.3|43407.3|43429.8|43409.8|43427.3|43407.3|3
1638167220000|2021-11-29 06:27:00|43429.8|43409.8|43429.8|43409.8|43429.8|43409.8|43427.3|43407.3|5
1638167230000|2021-11-29 06:27:10|43427.3|43407.3|43427.3|43407.3|43429.8|43409.8|43427.3|43407.3|0
1638167240000|2021-11-29 06:27:20|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|43419.8|43399.8|4
1638167250000|2021-11-29 06:27:30|43419.8|43399.8|43417.3|43397.3|43419.8|43399.8|43417.3|43397.3|1
1638167260000|2021-11-29 06:27:40|43414.8|43394.8|43419.8|43399.8|43422.3|43402.3|43414.8|43394.8|2
1638167270000|2021-11-29 06:27:50|||||||||1
1638167280000|2021-11-29 06:28:00|43417.3|43397.3|43417.3|43397.3|43417.3|43397.3|43412.3|43392.3|4
1638167290000|2021-11-29 06:28:10|43414.8|43394.8|43424.8|43404.8|43424.8|43404.8|43414.8|43394.8|2
1638167300000|2021-11-29 06:28:20|43422.3|43402.3|43422.4|43402.4|43424.8|43404.8|43422.3|43402.3|0
1638167310000|2021-11-29 06:28:30|43422.3|43402.3|43429.8|43409.8|43429.8|43409.8|43422.3|43402.3|5
1638167320000|2021-11-29 06:28:40|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|1
1638167330000|2021-11-29 06:28:50|43434.8|43414.8|43442.3|43422.3|43442.3|43422.3|43434.8|43414.8|1
1638167340000|2021-11-29 06:29:00|43444.8|43424.8|43442.3|43422.3|43444.8|43424.8|43442.3|43422.3|3
1638167350000|2021-11-29 06:29:10|43444.8|43424.8|43449.8|43429.8|43449.8|43429.8|43444.8|43424.8|6
1638167360000|2021-11-29 06:29:20|43447.3|43427.3|43444.8|43424.8|43449.8|43429.8|43442.3|43422.3|2
1638167370000|2021-11-29 06:29:30|43442.3|43422.3|43439.8|43419.8|43442.3|43422.3|43437.3|43417.3|2
1638167380000|2021-11-29 06:29:40|43442.3|43422.3|43447.3|43427.3|43447.3|43427.3|43437.3|43417.3|3
1638167390000|2021-11-29 06:29:50|43449.8|43429.8|43449.8|43429.8|43452.3|43432.3|43449.8|43429.8|3
1638167400000|2021-11-29 06:30:00|43452.3|43432.3|43447.3|43427.3|43454.8|43434.8|43447.3|43427.3|20
1638167410000|2021-11-29 06:30:10|43444.9|43424.9|43439.8|43419.8|43447.3|43427.3|43439.8|43419.8|1
1638167420000|2021-11-29 06:30:20|43442.3|43422.3|43437.3|43417.3|43444.8|43424.8|43434.8|43414.8|9
1638167430000|2021-11-29 06:30:30|43439.8|43419.8|43439.8|43419.8|43439.8|43419.8|43439.8|43419.8|0
1638167440000|2021-11-29 06:30:40|43437.3|43417.3|43434.8|43414.8|43437.3|43417.3|43432.3|43412.3|2
1638167450000|2021-11-29 06:30:50|43432.4|43412.4|43424.8|43404.8|43432.4|43412.4|43424.8|43404.8|3
1638167460000|2021-11-29 06:31:00|43424.9|43404.9|43429.8|43409.8|43432.3|43412.3|43422.3|43402.3|8
1638167470000|2021-11-29 06:31:10|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|2
1638167480000|2021-11-29 06:31:20|43434.8|43414.8|43427.3|43407.3|43434.8|43414.8|43424.8|43404.8|6
1638167490000|2021-11-29 06:31:30|43424.8|43404.8|43419.8|43399.8|43424.8|43404.8|43419.8|43399.8|3
1638167500000|2021-11-29 06:31:40|43422.3|43402.3|43424.8|43404.8|43424.8|43404.8|43422.3|43402.3|6
1638167510000|2021-11-29 06:31:50|43427.3|43407.3|43439.8|43419.8|43439.8|43419.8|43427.3|43407.3|11
1638167520000|2021-11-29 06:32:00|43437.3|43417.3|43454.8|43434.8|43454.8|43434.8|43437.3|43417.3|8
1638167530000|2021-11-29 06:32:10|||||||||1
1638167540000|2021-11-29 06:32:20|43457.3|43437.3|43452.3|43432.3|43457.3|43437.3|43452.3|43432.3|6
1638167550000|2021-11-29 06:32:30|43454.8|43434.8|43457.3|43437.3|43459.8|43439.8|43449.8|43429.8|3
1638167560000|2021-11-29 06:32:40|43459.8|43439.8|43459.8|43439.8|43459.8|43439.8|43454.8|43434.8|0
1638167570000|2021-11-29 06:32:50|43457.4|43437.4|43454.8|43434.8|43457.4|43437.4|43452.4|43432.4|4
1638167580000|2021-11-29 06:33:00|43452.3|43432.3|43454.8|43434.8|43454.8|43434.8|43452.3|43432.3|2
1638167590000|2021-11-29 06:33:10|43449.8|43429.8|43442.3|43422.3|43449.8|43429.8|43442.3|43422.3|6
1638167600000|2021-11-29 06:33:20|43439.8|43419.8|43447.3|43427.3|43447.3|43427.3|43439.8|43419.8|3
1638167610000|2021-11-29 06:33:30|43449.8|43429.8|43454.8|43434.8|43454.8|43434.8|43449.8|43429.8|0
1638167620000|2021-11-29 06:33:40|43457.3|43437.3|43464.8|43444.8|43464.8|43444.8|43457.3|43437.3|5
1638167630000|2021-11-29 06:33:50|43469.8|43449.8|43467.3|43447.3|43472.3|43452.3|43467.3|43447.3|2
1638167640000|2021-11-29 06:34:00|43464.8|43444.8|43469.8|43449.8|43469.8|43449.8|43464.8|43444.8|5
1638167650000|2021-11-29 06:34:10|43472.3|43452.3|43469.9|43449.9|43474.8|43454.8|43469.9|43449.9|5
1638167660000|2021-11-29 06:34:20|43472.3|43452.3|43472.3|43452.3|43474.8|43454.8|43469.8|43449.8|3
1638167670000|2021-11-29 06:34:30|43469.9|43449.9|43462.3|43442.3|43474.8|43454.8|43459.8|43439.8|6
1638167680000|2021-11-29 06:34:40|43464.8|43444.8|43462.3|43442.3|43464.8|43444.8|43459.8|43439.8|4
1638167690000|2021-11-29 06:34:50|43464.8|43444.8|43467.3|43447.3|43467.3|43447.3|43464.8|43444.8|4
1638167700000|2021-11-29 06:35:00|43464.8|43444.8|43464.8|43444.8|43464.8|43444.8|43464.8|43444.8|0
1638167710000|2021-11-29 06:35:10|||||||||1
1638167720000|2021-11-29 06:35:20|43462.3|43442.3|43462.3|43442.3|43464.8|43444.8|43462.3|43442.3|3
1638167730000|2021-11-29 06:35:30|43449.8|43429.8|43447.3|43427.3|43449.8|43429.8|43447.3|43427.3|4
1638167740000|2021-11-29 06:35:40|43449.8|43429.8|43434.8|43414.8|43449.8|43429.8|43434.8|43414.8|8
1638167750000|2021-11-29 06:35:50|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|5
1638167760000|2021-11-29 06:36:00|43434.8|43414.8|43434.8|43414.8|43434.8|43414.8|43434.8|43414.8|0
1638167770000|2021-11-29 06:36:10|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|1
1638167780000|2021-11-29 06:36:20|43429.8|43409.8|43429.8|43409.8|43429.8|43409.8|43427.3|43407.3|1
1638167790000|2021-11-29 06:36:30|43427.3|43407.3|43434.8|43414.8|43434.8|43414.8|43427.3|43407.3|5
1638167800000|2021-11-29 06:36:40|43437.3|43417.3|43439.8|43419.8|43439.8|43419.8|43437.3|43417.3|0
1638167810000|2021-11-29 06:36:50|43437.4|43417.4|43437.3|43417.3|43437.4|43417.4|43437.3|43417.3|3
1638167820000|2021-11-29 06:37:00|43434.8|43414.8|43434.8|43414.8|43434.8|43414.8|43434.8|43414.8|1
1638167830000|2021-11-29 06:37:10|43434.9|43414.9|43434.8|43414.8|43434.9|43414.9|43432.3|43412.3|4
1638167840000|2021-11-29 06:37:20|43437.3|43417.3|43442.3|43422.3|43442.3|43422.3|43437.3|43417.3|3
1638167850000|2021-11-29 06:37:30|43439.9|43419.9|43442.3|43422.3|43442.3|43422.3|43439.9|43419.9|0
1638167860000|2021-11-29 06:37:40|43439.8|43419.8|43439.8|43419.8|43442.3|43422.3|43439.8|43419.8|3
1638167870000|2021-11-29 06:37:50|43437.4|43417.4|43442.3|43422.3|43442.3|43422.3|43437.3|43417.3|3
1638167880000|2021-11-29 06:38:00|43439.8|43419.8|43439.8|43419.8|43444.8|43424.8|43439.8|43419.8|3
1638167890000|2021-11-29 06:38:10|43437.3|43417.3|43437.3|43417.3|43437.4|43417.4|43434.8|43414.8|4
1638167900000|2021-11-29 06:38:20|43434.8|43414.8|43439.8|43419.8|43439.8|43419.8|43434.8|43414.8|3
1638167910000|2021-11-29 06:38:30|43437.3|43417.3|43434.8|43414.8|43437.3|43417.3|43434.8|43414.8|2
1638167920000|2021-11-29 06:38:40|43432.3|43412.3|43437.3|43417.3|43437.3|43417.3|43432.3|43412.3|1
1638167930000|2021-11-29 06:38:50|43439.8|43419.8|43437.3|43417.3|43439.8|43419.8|43437.3|43417.3|3
1638167940000|2021-11-29 06:39:00|43439.8|43419.8|43439.8|43419.8|43439.8|43419.8|43434.8|43414.8|2
1638167950000|2021-11-29 06:39:10|43437.3|43417.3|43434.8|43414.8|43437.3|43417.3|43434.8|43414.8|4
1638167960000|2021-11-29 06:39:20|43432.4|43412.4|43434.8|43414.8|43437.3|43417.3|43432.3|43412.3|1
1638167970000|2021-11-29 06:39:30|43432.4|43412.4|43427.4|43407.4|43432.4|43412.4|43427.4|43407.4|4
1638167980000|2021-11-29 06:39:40|43429.8|43409.8|43429.8|43409.8|43429.8|43409.8|43424.8|43404.8|1
1638167990000|2021-11-29 06:39:50|43427.4|43407.4|43424.8|43404.8|43429.8|43409.8|43424.8|43404.8|0
1638168000000|2021-11-29 06:40:00|43427.3|43407.3|43429.8|43409.8|43429.8|43409.8|43427.3|43407.3|7
1638168010000|2021-11-29 06:40:10|43427.4|43407.4|43429.8|43409.8|43429.8|43409.8|43427.3|43407.3|1
1638168020000|2021-11-29 06:40:20|43427.4|43407.4|43429.8|43409.8|43432.3|43412.3|43424.8|43404.8|3
1638168030000|2021-11-29 06:40:30|43434.8|43414.8|43434.8|43414.8|43434.8|43414.8|43434.8|43414.8|0
1638168040000|2021-11-29 06:40:40|||||||||1
1638168060000|2021-11-29 06:41:00|43432.3|43412.3|43434.8|43414.8|43434.8|43414.8|43429.8|43409.8|0
1638168070000|2021-11-29 06:41:10|43432.4|43412.4|43429.8|43409.8|43432.4|43412.4|43429.8|43409.8|1
1638168080000|2021-11-29 06:41:20|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|0
1638168100000|2021-11-29 06:41:40|43434.8|43414.8|43432.3|43412.3|43434.8|43414.8|43432.3|43412.3|1
1638168110000|2021-11-29 06:41:50|43437.3|43417.3|43442.3|43422.3|43442.3|43422.3|43434.8|43414.8|6
1638168120000|2021-11-29 06:42:00|43444.8|43424.8|43444.8|43424.8|43449.8|43429.8|43444.8|43424.8|4
1638168130000|2021-11-29 06:42:10|43447.3|43427.3|43454.8|43434.8|43454.8|43434.8|43447.3|43427.3|0
1638168140000|2021-11-29 06:42:20|43457.3|43437.3|43457.3|43437.3|43459.8|43439.8|43457.3|43437.3|4
1638168150000|2021-11-29 06:42:30|43459.8|43439.8|43462.3|43442.3|43462.3|43442.3|43459.8|43439.8|5
1638168160000|2021-11-29 06:42:40|43459.8|43439.8|43459.8|43439.8|43459.8|43439.8|43459.8|43439.8|1
1638168170000|2021-11-29 06:42:50|43457.3|43437.3|43454.8|43434.8|43457.3|43437.3|43454.8|43434.8|2
1638168180000|2021-11-29 06:43:00|43457.3|43437.3|43454.8|43434.8|43457.3|43437.3|43452.3|43432.3|1
1638168190000|2021-11-29 06:43:10|43452.3|43432.3|43449.8|43429.8|43454.8|43434.8|43449.8|43429.8|5
1638168200000|2021-11-29 06:43:20|43447.3|43427.3|43449.8|43429.8|43449.8|43429.8|43444.8|43424.8|3
1638168210000|2021-11-29 06:43:30|43447.3|43427.3|43449.8|43429.8|43449.8|43429.8|43447.3|43427.3|7
1638168220000|2021-11-29 06:43:40|43447.3|43427.3|43449.8|43429.8|43449.8|43429.8|43447.3|43427.3|1
1638168230000|2021-11-29 06:43:50|43444.8|43424.8|43444.8|43424.8|43444.8|43424.8|43444.8|43424.8|1
1638168240000|2021-11-29 06:44:00|43447.3|43427.3|43449.8|43429.8|43449.8|43429.8|43447.3|43427.3|2
1638168250000|2021-11-29 06:44:10|43452.3|43432.3|43462.3|43442.3|43462.3|43442.3|43452.3|43432.3|5
1638168260000|2021-11-29 06:44:20|43464.8|43444.8|43459.8|43439.8|43464.8|43444.8|43459.8|43439.8|3
1638168270000|2021-11-29 06:44:30|43462.3|43442.3|43459.8|43439.8|43462.3|43442.3|43459.8|43439.8|1
1638168280000|2021-11-29 06:44:40|43462.3|43442.3|43462.3|43442.3|43462.3|43442.3|43459.8|43439.8|1
1638168290000|2021-11-29 06:44:50|43457.3|43437.3|43462.3|43442.3|43462.3|43442.3|43457.3|43437.3|2
1638168300000|2021-11-29 06:45:00|43464.8|43444.8|43467.3|43447.3|43467.3|43447.3|43462.3|43442.3|5
1638168310000|2021-11-29 06:45:10|43464.8|43444.8|43464.8|43444.8|43467.3|43447.3|43462.3|43442.3|7
1638168320000|2021-11-29 06:45:20|43462.3|43442.3|43467.3|43447.3|43467.3|43447.3|43462.3|43442.3|0
1638168330000|2021-11-29 06:45:30|43464.8|43444.8|43467.3|43447.3|43467.3|43447.3|43464.8|43444.8|2
1638168340000|2021-11-29 06:45:40|43469.8|43449.8|43474.8|43454.8|43474.8|43454.8|43469.8|43449.8|7
1638168350000|2021-11-29 06:45:50|43472.3|43452.3|43474.8|43454.8|43474.8|43454.8|43472.3|43452.3|0
1638168360000|2021-11-29 06:46:00|43477.3|43457.3|43472.3|43452.3|43477.3|43457.3|43472.3|43452.3|1
1638168370000|2021-11-29 06:46:10|43474.8|43454.8|43477.3|43457.3|43477.3|43457.3|43472.3|43452.3|1
1638168380000|2021-11-29 06:46:20|43479.8|43459.8|43502.3|43482.3|43502.3|43482.3|43479.8|43459.8|14
1638168390000|2021-11-29 06:46:30|43499.8|43479.8|43502.3|43482.3|43502.3|43482.3|43499.8|43479.8|6
1638168400000|2021-11-29 06:46:40|43499.8|43479.8|43489.8|43469.8|43499.8|43479.8|43487.3|43467.3|8
1638168410000|2021-11-29 06:46:50|43492.3|43472.3|43487.3|43467.3|43492.3|43472.3|43487.3|43467.3|2
1638168420000|2021-11-29 06:47:00|43489.8|43469.8|43492.3|43472.3|43492.3|43472.3|43487.3|43467.3|1
1638168430000|2021-11-29 06:47:10|43489.8|43469.8|43489.8|43469.8|43489.8|43469.8|43487.3|43467.3|19
1638168440000|2021-11-29 06:47:20|43492.3|43472.3|43489.8|43469.8|43492.3|43472.3|43487.3|43467.3|2
1638168450000|2021-11-29 06:47:30|43487.3|43467.3|43489.8|43469.8|43492.3|43472.3|43487.3|43467.3|6
1638168460000|2021-11-29 06:47:40|43487.3|43467.3|43484.8|43464.8|43487.3|43467.3|43484.8|43464.8|3
1638168470000|2021-11-29 06:47:50|43487.3|43467.3|43487.3|43467.3|43487.3|43467.3|43487.3|43467.3|4
1638168480000|2021-11-29 06:48:00|43489.8|43469.8|43489.8|43469.8|43489.8|43469.8|43489.8|43469.8|0
1638168490000|2021-11-29 06:48:10|43487.3|43467.3|43492.3|43472.3|43492.3|43472.3|43487.3|43467.3|19
1638168500000|2021-11-29 06:48:20|43489.8|43469.8|43489.8|43469.8|43492.3|43472.3|43489.8|43469.8|5
1638168510000|2021-11-29 06:48:30|43494.8|43474.8|43489.8|43469.8|43494.8|43474.8|43489.8|43469.8|13
1638168520000|2021-11-29 06:48:40|43482.3|43462.3|43477.3|43457.3|43482.3|43462.3|43477.3|43457.3|3
1638168530000|2021-11-29 06:48:50|43474.8|43454.8|43474.8|43454.8|43479.8|43459.8|43474.8|43454.8|2
1638168540000|2021-11-29 06:49:00|43479.8|43459.8|43484.8|43464.8|43487.3|43467.3|43477.3|43457.3|4
1638168550000|2021-11-29 06:49:10|43482.3|43462.3|43479.8|43459.8|43482.3|43462.3|43479.8|43459.8|1
1638168560000|2021-11-29 06:49:20|43484.8|43464.8|43484.8|43464.8|43487.3|43467.3|43482.3|43462.3|5
1638168570000|2021-11-29 06:49:30|43482.3|43462.3|43474.8|43454.8|43482.3|43462.3|43472.3|43452.3|3
1638168580000|2021-11-29 06:49:40|43477.3|43457.3|43477.3|43457.3|43477.3|43457.3|43472.3|43452.3|3
1638168590000|2021-11-29 06:49:50|43479.8|43459.8|43482.3|43462.3|43484.8|43464.8|43479.8|43459.8|4
1638168600000|2021-11-29 06:50:00|43484.8|43464.8|43482.3|43462.3|43484.8|43464.8|43482.3|43462.3|4
1638168610000|2021-11-29 06:50:10|43484.8|43464.8|43482.3|43462.3|43484.8|43464.8|43482.3|43462.3|0
1638168620000|2021-11-29 06:50:20|43484.8|43464.8|43492.3|43472.3|43492.3|43472.3|43484.8|43464.8|3
1638168630000|2021-11-29 06:50:30|43494.8|43474.8|43499.8|43479.8|43499.8|43479.8|43494.8|43474.8|4
1638168640000|2021-11-29 06:50:40|43502.3|43482.3|43502.3|43482.3|43504.8|43484.8|43502.3|43482.3|1
1638168650000|2021-11-29 06:50:50|43504.8|43484.8|43507.3|43487.3|43507.3|43487.3|43502.3|43482.3|5
1638168670000|2021-11-29 06:51:10|43504.8|43484.8|43509.8|43489.8|43509.8|43489.8|43504.8|43484.8|3
1638168680000|2021-11-29 06:51:20|43507.3|43487.3|43507.3|43487.3|43507.3|43487.3|43507.3|43487.3|4
1638168690000|2021-11-29 06:51:30|43509.8|43489.8|43507.3|43487.3|43509.8|43489.8|43507.3|43487.3|1
1638168700000|2021-11-29 06:51:40|43509.8|43489.8|43514.8|43494.8|43514.8|43494.8|43509.8|43489.8|4
1638168710000|2021-11-29 06:51:50|43517.3|43497.3|43514.8|43494.8|43517.3|43497.3|43512.3|43492.3|2
1638168720000|2021-11-29 06:52:00|43517.3|43497.3|43514.8|43494.8|43517.3|43497.3|43514.8|43494.8|7
1638168730000|2021-11-29 06:52:10|43512.3|43492.3|43517.3|43497.3|43517.3|43497.3|43512.3|43492.3|2
1638168740000|2021-11-29 06:52:20|43519.8|43499.8|43524.8|43504.8|43524.8|43504.8|43519.8|43499.8|5
1638168750000|2021-11-29 06:52:30|43527.3|43507.3|43524.8|43504.8|43527.3|43507.3|43522.3|43502.3|3
1638168760000|2021-11-29 06:52:40|43527.3|43507.3|43527.3|43507.3|43527.3|43507.3|43527.3|43507.3|4
1638168770000|2021-11-29 06:52:50|43529.8|43509.8|43532.3|43512.3|43534.8|43514.8|43529.8|43509.8|1
1638168780000|2021-11-29 06:53:00|43534.8|43514.8|43532.3|43512.3|43537.3|43517.3|43532.3|43512.3|3
1638168790000|2021-11-29 06:53:10|43527.3|43507.3|43532.3|43512.3|43532.3|43512.3|43524.8|43504.8|5
1638168800000|2021-11-29 06:53:20|43534.8|43514.8|43532.3|43512.3|43534.8|43514.8|43532.3|43512.3|4
1638168810000|2021-11-29 06:53:30|43534.8|43514.8|43534.8|43514.8|43534.8|43514.8|43529.8|43509.8|0
1638168830000|2021-11-29 06:53:50|43532.3|43512.3|43534.8|43514.8|43534.8|43514.8|43532.3|43512.3|2
1638168840000|2021-11-29 06:54:00|43532.3|43512.3|43537.3|43517.3|43537.3|43517.3|43529.8|43509.8|6
1638168850000|2021-11-29 06:54:10|43534.8|43514.8|43537.3|43517.3|43537.3|43517.3|43534.8|43514.8|1
1638168860000|2021-11-29 06:54:20|43534.8|43514.8|43534.8|43514.8|43537.3|43517.3|43534.8|43514.8|0
1638168870000|2021-11-29 06:54:30|43537.3|43517.3|43534.8|43514.8|43537.3|43517.3|43534.8|43514.8|4
1638168880000|2021-11-29 06:54:40|43532.3|43512.3|43532.3|43512.3|43532.3|43512.3|43529.8|43509.8|7
1638168890000|2021-11-29 06:54:50|43534.8|43514.8|43537.3|43517.3|43537.3|43517.3|43534.8|43514.8|1
1638168900000|2021-11-29 06:55:00|43534.8|43514.8|43534.8|43514.8|43534.8|43514.8|43534.8|43514.8|3
1638168910000|2021-11-29 06:55:10|43532.3|43512.3|43534.8|43514.8|43534.8|43514.8|43532.3|43512.3|5
1638168920000|2021-11-29 06:55:20|43537.3|43517.3|43537.3|43517.3|43539.8|43519.8|43537.3|43517.3|5
1638168930000|2021-11-29 06:55:30|43542.3|43522.3|43542.3|43522.3|43542.3|43522.3|43542.3|43522.3|3
1638168940000|2021-11-29 06:55:40|43544.8|43524.8|43544.8|43524.8|43547.3|43527.3|43544.8|43524.8|4
1638168950000|2021-11-29 06:55:50|43542.3|43522.3|43542.3|43522.3|43544.8|43524.8|43542.3|43522.3|0
1638168960000|2021-11-29 06:56:00|43539.8|43519.8|43539.8|43519.8|43539.8|43519.8|43537.3|43517.3|4
1638168970000|2021-11-29 06:56:10|43537.3|43517.3|43537.3|43517.3|43537.3|43517.3|43537.3|43517.3|2
1638168980000|2021-11-29 06:56:20|43539.8|43519.8|43547.3|43527.3|43547.3|43527.3|43539.8|43519.8|6
1638168990000|2021-11-29 06:56:30|||||||||4
1638169020000|2021-11-29 06:57:00|43549.8|43529.8|43537.3|43517.3|43549.8|43529.8|43537.3|43517.3|2
1638169030000|2021-11-29 06:57:10|43539.8|43519.8|43539.8|43519.8|43539.8|43519.8|43537.3|43517.3|5
1638169040000|2021-11-29 06:57:20|43537.3|43517.3|43539.8|43519.8|43539.8|43519.8|43537.3|43517.3|2
1638169050000|2021-11-29 06:57:30|43537.3|43517.3|43534.8|43514.8|43537.3|43517.3|43534.8|43514.8|2
1638169060000|2021-11-29 06:57:40|43532.3|43512.3|43532.3|43512.3|43532.3|43512.3|43532.3|43512.3|1
1638169070000|2021-11-29 06:57:50|43529.8|43509.8|43532.3|43512.3|43534.8|43514.8|43529.8|43509.8|6
1638169080000|2021-11-29 06:58:00|43529.8|43509.8|43529.8|43509.8|43532.3|43512.3|43527.3|43507.3|10
1638169090000|2021-11-29 06:58:10|43532.3|43512.3|43532.3|43512.3|43532.3|43512.3|43529.8|43509.8|5
1638169100000|2021-11-29 06:58:20|43529.8|43509.8|43534.8|43514.8|43534.8|43514.8|43529.8|43509.8|1
1638169110000|2021-11-29 06:58:30|43532.3|43512.3|43529.8|43509.8|43532.3|43512.3|43529.8|43509.8|1
1638169120000|2021-11-29 06:58:40|43527.3|43507.3|43524.8|43504.8|43527.3|43507.3|43524.8|43504.8|5
1638169130000|2021-11-29 06:58:50|43529.8|43509.8|43529.8|43509.8|43529.8|43509.8|43529.8|43509.8|4
1638169140000|2021-11-29 06:59:00|43532.3|43512.3|43539.8|43519.8|43539.8|43519.8|43532.3|43512.3|9
1638169150000|2021-11-29 06:59:10|43542.3|43522.3|43534.8|43514.8|43542.3|43522.3|43534.8|43514.8|7
1638169160000|2021-11-29 06:59:20|43532.3|43512.3|43527.3|43507.3|43532.3|43512.3|43527.3|43507.3|3
1638169170000|2021-11-29 06:59:30|43524.8|43504.8|43519.8|43499.8|43527.3|43507.3|43519.8|43499.8|5
1638169180000|2021-11-29 06:59:40|||||||||1
1638169190000|2021-11-29 06:59:50|43517.3|43497.3|43509.8|43489.8|43517.3|43497.3|43509.8|43489.8|4
1638169200000|2021-11-29 07:00:00|43507.3|43487.3|43499.8|43479.8|43507.3|43487.3|43499.8|43479.8|8
1638169210000|2021-11-29 07:00:10|43497.3|43477.3|43497.3|43477.3|43502.3|43482.3|43497.3|43477.3|8
1638169220000|2021-11-29 07:00:20|43494.8|43474.8|43487.3|43467.3|43494.8|43474.8|43487.3|43467.3|6
1638169230000|2021-11-29 07:00:30|43484.8|43464.8|43482.3|43462.3|43484.8|43464.8|43479.8|43459.8|8
1638169240000|2021-11-29 07:00:40|43484.8|43464.8|43484.8|43464.8|43484.8|43464.8|43484.8|43464.8|1
1638169250000|2021-11-29 07:00:50|43482.3|43462.3|43482.3|43462.3|43482.3|43462.3|43479.8|43459.8|1
1638169260000|2021-11-29 07:01:00|43479.8|43459.8|43469.8|43449.8|43482.3|43462.3|43467.3|43447.3|4
1638169270000|2021-11-29 07:01:10|43464.8|43444.8|43469.8|43449.8|43469.8|43449.8|43464.8|43444.8|6
1638169280000|2021-11-29 07:01:20|43472.3|43452.3|43464.8|43444.8|43472.3|43452.3|43464.8|43444.8|9
1638169290000|2021-11-29 07:01:30|43467.3|43447.3|43464.8|43444.8|43467.3|43447.3|43464.8|43444.8|8
1638169300000|2021-11-29 07:01:40|43462.3|43442.3|43464.8|43444.8|43464.8|43444.8|43462.3|43442.3|0
1638169310000|2021-11-29 07:01:50|43467.3|43447.3|43464.8|43444.8|43467.3|43447.3|43464.8|43444.8|9
1638169320000|2021-11-29 07:02:00|43462.3|43442.3|43464.8|43444.8|43464.8|43444.8|43462.3|43442.3|6
1638169330000|2021-11-29 07:02:10|43462.3|43442.3|43459.8|43439.8|43462.3|43442.3|43459.8|43439.8|4
1638169340000|2021-11-29 07:02:20|43457.3|43437.3|43452.3|43432.3|43459.8|43439.8|43452.3|43432.3|7
1638169350000|2021-11-29 07:02:30|43447.3|43427.3|43444.8|43424.8|43447.3|43427.3|43444.8|43424.8|6
1638169370000|2021-11-29 07:02:50|43447.3|43427.3|43449.8|43429.8|43449.8|43429.8|43447.3|43427.3|3
1638169390000|2021-11-29 07:03:10|43452.3|43432.3|43452.3|43432.3|43452.3|43432.3|43452.3|43432.3|2
1638169410000|2021-11-29 07:03:30|43454.8|43434.8|43454.8|43434.8|43454.8|43434.8|43454.8|43434.8|1
1638169420000|2021-11-29 07:03:40|43457.3|43437.3|43457.3|43437.3|43457.3|43437.3|43452.3|43432.3|7
1638169430000|2021-11-29 07:03:50|43452.3|43432.3|43457.3|43437.3|43457.3|43437.3|43452.3|43432.3|3
1638169440000|2021-11-29 07:04:00|43462.3|43442.3|43459.8|43439.8|43462.3|43442.3|43459.8|43439.8|3
1638169450000|2021-11-29 07:04:10|43457.3|43437.3|43457.3|43437.3|43457.3|43437.3|43457.3|43437.3|0
1638169460000|2021-11-29 07:04:20|43454.8|43434.8|43454.8|43434.8|43454.8|43434.8|43454.8|43434.8|1
1638169470000|2021-11-29 07:04:30|43457.3|43437.3|43459.8|43439.8|43459.8|43439.8|43457.3|43437.3|0
1638169480000|2021-11-29 07:04:40|43462.3|43442.3|43459.8|43439.8|43462.3|43442.3|43459.8|43439.8|1
1638169490000|2021-11-29 07:04:50|43462.3|43442.3|43464.8|43444.8|43464.8|43444.8|43462.3|43442.3|1
1638169500000|2021-11-29 07:05:00|43462.3|43442.3|43459.8|43439.8|43462.3|43442.3|43459.8|43439.8|1
1638169510000|2021-11-29 07:05:10|43457.3|43437.3|43454.8|43434.8|43457.3|43437.3|43454.8|43434.8|4
1638169520000|2021-11-29 07:05:20|43457.3|43437.3|43454.8|43434.8|43457.3|43437.3|43454.8|43434.8|1
1638169530000|2021-11-29 07:05:30|43457.3|43437.3|43457.3|43437.3|43459.8|43439.8|43457.3|43437.3|3
1638169540000|2021-11-29 07:05:40|43459.8|43439.8|43464.8|43444.8|43464.8|43444.8|43457.3|43437.3|1
1638169550000|2021-11-29 07:05:50|||||||||1
1638169560000|2021-11-29 07:06:00|43467.3|43447.3|43467.3|43447.3|43469.8|43449.8|43462.3|43442.3|6
1638169570000|2021-11-29 07:06:10|43469.8|43449.8|43432.3|43412.3|43469.8|43449.8|43429.8|43409.8|12
1638169580000|2021-11-29 07:06:20|43434.8|43414.8|43434.8|43414.8|43434.8|43414.8|43434.8|43414.8|0
1638169590000|2021-11-29 07:06:30|43437.3|43417.3|43427.3|43407.3|43439.8|43419.8|43427.3|43407.3|10
1638169600000|2021-11-29 07:06:40|43424.8|43404.8|43419.8|43399.8|43424.8|43404.8|43419.8|43399.8|3
1638169610000|2021-11-29 07:06:50|43422.3|43402.3|43419.8|43399.8|43422.3|43402.3|43419.8|43399.8|0
1638169620000|2021-11-29 07:07:00|43422.3|43402.3|43419.8|43399.8|43424.8|43404.8|43419.8|43399.8|7
1638169630000|2021-11-29 07:07:10|43417.3|43397.3|43417.3|43397.3|43417.3|43397.3|43417.3|43397.3|1
1638169640000|2021-11-29 07:07:20|||||||||7
1638169650000|2021-11-29 07:07:30|43419.8|43399.8|43419.8|43399.8|43419.8|43399.8|43417.3|43397.3|0
1638169660000|2021-11-29 07:07:40|43417.3|43397.3|43417.3|43397.3|43417.3|43397.3|43417.3|43397.3|3
1638169670000|2021-11-29 07:07:50|43412.3|43392.3|43412.3|43392.3|43412.3|43392.3|43412.3|43392.3|4
1638169680000|2021-11-29 07:08:00|43414.8|43394.8|43417.3|43397.3|43417.3|43397.3|43414.8|43394.8|5
1638169690000|2021-11-29 07:08:10|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|3
1638169700000|2021-11-29 07:08:20|43424.8|43404.8|43422.3|43402.3|43424.8|43404.8|43422.3|43402.3|1
1638169710000|2021-11-29 07:08:30|43424.8|43404.8|43424.8|43404.8|43427.3|43407.3|43424.8|43404.8|0
1638169720000|2021-11-29 07:08:40|43427.3|43407.3|43427.3|43407.3|43427.3|43407.3|43427.3|43407.3|4
1638169740000|2021-11-29 07:09:00|43429.8|43409.8|43432.3|43412.3|43432.3|43412.3|43427.3|43407.3|7
1638169750000|2021-11-29 07:09:10|43434.8|43414.8|43437.3|43417.3|43437.3|43417.3|43434.8|43414.8|5
1638169760000|2021-11-29 07:09:20|43439.8|43419.8|43434.8|43414.8|43439.8|43419.8|43434.8|43414.8|7
1638169770000|2021-11-29 07:09:30|43432.3|43412.3|43434.8|43414.8|43434.8|43414.8|43432.3|43412.3|2
1638169780000|2021-11-29 07:09:40|43437.3|43417.3|43437.3|43417.3|43437.3|43417.3|43437.3|43417.3|9
1638169790000|2021-11-29 07:09:50|43439.8|43419.8|43437.3|43417.3|43439.8|43419.8|43437.3|43417.3|0
1638169800000|2021-11-29 07:10:00|43439.8|43419.8|43432.3|43412.3|43439.8|43419.8|43432.3|43412.3|4
1638169820000|2021-11-29 07:10:20|43429.8|43409.8|43427.3|43407.3|43429.8|43409.8|43427.3|43407.3|2
1638169830000|2021-11-29 07:10:30|43424.8|43404.8|43422.3|43402.3|43427.3|43407.3|43422.3|43402.3|2
1638169840000|2021-11-29 07:10:40|43424.8|43404.8|43422.3|43402.3|43427.3|43407.3|43422.3|43402.3|6
1638169850000|2021-11-29 07:10:50|43419.8|43399.8|43414.8|43394.8|43422.3|43402.3|43414.8|43394.8|1
1638169860000|2021-11-29 07:11:00|43412.3|43392.3|43412.3|43392.3|43412.3|43392.3|43409.8|43389.8|7
1638169870000|2021-11-29 07:11:10|43409.8|43389.8|43414.8|43394.8|43414.8|43394.8|43409.8|43389.8|0
1638169880000|2021-11-29 07:11:20|43412.3|43392.3|43412.3|43392.3|43412.3|43392.3|43407.3|43387.3|4
1638169890000|2021-11-29 07:11:30|43409.8|43389.8|43407.3|43387.3|43409.8|43389.8|43407.3|43387.3|1
1638169900000|2021-11-29 07:11:40|||||||||4
1638169910000|2021-11-29 07:11:50|||||||||3
1638169920000|2021-11-29 07:12:00|43404.8|43384.8|43407.3|43387.3|43409.8|43389.8|43404.8|43384.8|3
1638169930000|2021-11-29 07:12:10|43409.8|43389.8|43412.3|43392.3|43412.3|43392.3|43404.8|43384.8|5
1638169940000|2021-11-29 07:12:20|43409.8|43389.8|43407.3|43387.3|43412.3|43392.3|43407.3|43387.3|0
1638169950000|2021-11-29 07:12:30|43402.3|43382.3|43389.8|43369.8|43402.3|43382.3|43389.8|43369.8|17
1638169970000|2021-11-29 07:12:50|43392.3|43372.3|43387.3|43367.3|43392.3|43372.3|43387.3|43367.3|2
1638169980000|2021-11-29 07:13:00|43389.8|43369.8|43394.8|43374.8|43394.8|43374.8|43387.3|43367.3|14
1638169990000|2021-11-29 07:13:10|43397.3|43377.3|43394.8|43374.8|43397.3|43377.3|43394.8|43374.8|2
1638170000000|2021-11-29 07:13:20|43392.3|43372.3|43389.8|43369.8|43392.3|43372.3|43389.8|43369.8|4
1638170010000|2021-11-29 07:13:30|43392.3|43372.3|43389.8|43369.8|43392.3|43372.3|43389.8|43369.8|0
1638170020000|2021-11-29 07:13:40|43392.3|43372.3|43392.3|43372.3|43392.3|43372.3|43389.8|43369.8|1
1638170030000|2021-11-29 07:13:50|43399.8|43379.8|43404.8|43384.8|43404.8|43384.8|43399.8|43379.8|12
1638170040000|2021-11-29 07:14:00|||||||||5
1638170050000|2021-11-29 07:14:10|43407.3|43387.3|43412.3|43392.3|43412.3|43392.3|43407.3|43387.3|4
1638170060000|2021-11-29 07:14:20|43414.8|43394.8|43414.8|43394.8|43414.8|43394.8|43414.8|43394.8|2
1638170070000|2021-11-29 07:14:30|43417.3|43397.3|43424.8|43404.8|43424.8|43404.8|43417.3|43397.3|2
1638170080000|2021-11-29 07:14:40|43427.3|43407.3|43427.3|43407.3|43427.3|43407.3|43427.3|43407.3|0
1638170090000|2021-11-29 07:14:50|||||||||2
1638170100000|2021-11-29 07:15:00|43424.8|43404.8|43424.8|43404.8|43424.8|43404.8|43422.3|43402.3|5
1638170110000|2021-11-29 07:15:10|||||||||1
1638170120000|2021-11-29 07:15:20|43422.3|43402.3|43422.3|43402.3|43424.8|43404.8|43422.3|43402.3|1
1638170130000|2021-11-29 07:15:30|43424.8|43404.8|43424.8|43404.8|43424.8|43404.8|43424.8|43404.8|0
1638170140000|2021-11-29 07:15:40|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|1
1638170150000|2021-11-29 07:15:50|43424.8|43404.8|43422.3|43402.3|43424.8|43404.8|43422.3|43402.3|0
1638170160000|2021-11-29 07:16:00|43424.8|43404.8|43419.8|43399.8|43427.3|43407.3|43419.8|43399.8|5
1638170170000|2021-11-29 07:16:10|43424.8|43404.8|43424.8|43404.8|43424.8|43404.8|43424.8|43404.8|0
1638170180000|2021-11-29 07:16:20|43427.3|43407.3|43424.8|43404.8|43427.3|43407.3|43424.8|43404.8|0
1638170190000|2021-11-29 07:16:30|43427.3|43407.3|43429.8|43409.8|43429.8|43409.8|43427.3|43407.3|0
1638170200000|2021-11-29 07:16:40|43427.3|43407.3|43424.8|43404.8|43427.3|43407.3|43424.8|43404.8|0
1638170210000|2021-11-29 07:16:50|43419.8|43399.8|43409.8|43389.8|43419.8|43399.8|43409.8|43389.8|21
1638170220000|2021-11-29 07:17:00|43407.3|43387.3|43407.3|43387.3|43412.3|43392.3|43407.3|43387.3|4
1638170230000|2021-11-29 07:17:10|43404.8|43384.8|43407.3|43387.3|43407.3|43387.3|43404.8|43384.8|0
1638170240000|2021-11-29 07:17:20|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|0
1638170250000|2021-11-29 07:17:30|||||||||2
1638170260000|2021-11-29 07:17:40|||||||||2
1638170280000|2021-11-29 07:18:00|43402.3|43382.3|43404.8|43384.8|43404.8|43384.8|43394.8|43374.8|7
1638170290000|2021-11-29 07:18:10|43407.3|43387.3|43404.8|43384.8|43407.3|43387.3|43404.8|43384.8|1
1638170310000|2021-11-29 07:18:30|43407.3|43387.3|43412.3|43392.3|43412.3|43392.3|43407.3|43387.3|2
1638170330000|2021-11-29 07:18:50|||||||||12
1638170340000|2021-11-29 07:19:00|43414.8|43394.8|43422.3|43402.3|43422.3|43402.3|43414.8|43394.8|3
1638170350000|2021-11-29 07:19:10|43424.8|43404.8|43422.3|43402.3|43424.8|43404.8|43422.3|43402.3|0
1638170360000|2021-11-29 07:19:20|43424.8|43404.8|43427.3|43407.3|43427.3|43407.3|43424.8|43404.8|1
1638170370000|2021-11-29 07:19:30|43429.8|43409.8|43429.8|43409.8|43429.8|43409.8|43427.3|43407.3|2
1638170380000|2021-11-29 07:19:40|43427.3|43407.3|43429.8|43409.8|43429.8|43409.8|43427.3|43407.3|4
1638170390000|2021-11-29 07:19:50|||||||||1
1638170400000|2021-11-29 07:20:00|43432.3|43412.3|43434.8|43414.8|43434.8|43414.8|43432.3|43412.3|3
1638170410000|2021-11-29 07:20:10|43432.3|43412.3|43434.8|43414.8|43434.8|43414.8|43429.8|43409.8|3
1638170430000|2021-11-29 07:20:30|43437.3|43417.3|43432.3|43412.3|43437.3|43417.3|43432.3|43412.3|0
1638170440000|2021-11-29 07:20:40|43434.8|43414.8|43429.8|43409.8|43437.3|43417.3|43429.8|43409.8|7
1638170450000|2021-11-29 07:20:50|43432.3|43412.3|43434.8|43414.8|43434.8|43414.8|43432.3|43412.3|1
1638170460000|2021-11-29 07:21:00|43432.3|43412.3|43424.8|43404.8|43432.3|43412.3|43424.8|43404.8|3
1638170470000|2021-11-29 07:21:10|43427.3|43407.3|43427.3|43407.3|43429.8|43409.8|43422.3|43402.3|9
1638170480000|2021-11-29 07:21:20|43422.3|43402.3|43424.8|43404.8|43424.8|43404.8|43422.3|43402.3|3
1638170490000|2021-11-29 07:21:30|43422.3|43402.3|43424.8|43404.8|43424.8|43404.8|43422.3|43402.3|0
1638170500000|2021-11-29 07:21:40|43422.3|43402.3|43424.8|43404.8|43424.8|43404.8|43422.3|43402.3|2
1638170510000|2021-11-29 07:21:50|43422.3|43402.3|43424.8|43404.8|43424.8|43404.8|43422.3|43402.3|2
1638170520000|2021-11-29 07:22:00|43422.3|43402.3|43417.3|43397.3|43422.3|43402.3|43417.3|43397.3|5
1638170530000|2021-11-29 07:22:10|43414.8|43394.8|43414.8|43394.8|43414.8|43394.8|43412.3|43392.3|2
1638170540000|2021-11-29 07:22:20|43412.3|43392.3|43409.8|43389.8|43412.3|43392.3|43409.8|43389.8|1
1638170550000|2021-11-29 07:22:30|43412.3|43392.3|43409.8|43389.8|43414.8|43394.8|43409.8|43389.8|1
1638170560000|2021-11-29 07:22:40|43412.3|43392.3|43409.8|43389.8|43414.8|43394.8|43409.8|43389.8|1
1638170570000|2021-11-29 07:22:50|43414.8|43394.8|43414.8|43394.8|43414.8|43394.8|43409.8|43389.8|0
1638170580000|2021-11-29 07:23:00|43409.8|43389.8|43412.3|43392.3|43417.3|43397.3|43407.3|43387.3|3
1638170590000|2021-11-29 07:23:10|43409.8|43389.8|43414.8|43394.8|43414.8|43394.8|43409.8|43389.8|1
1638170600000|2021-11-29 07:23:20|43412.3|43392.3|43414.8|43394.8|43414.8|43394.8|43412.3|43392.3|0
1638170610000|2021-11-29 07:23:30|43412.3|43392.3|43417.3|43397.3|43417.3|43397.3|43412.3|43392.3|0
1638170620000|2021-11-29 07:23:40|43414.8|43394.8|43412.3|43392.3|43414.8|43394.8|43412.3|43392.3|2
1638170630000|2021-11-29 07:23:50|43414.8|43394.8|43417.3|43397.3|43417.3|43397.3|43414.8|43394.8|0
1638170640000|2021-11-29 07:24:00|43419.8|43399.8|43417.3|43397.3|43419.8|43399.8|43417.3|43397.3|2
1638170650000|2021-11-29 07:24:10|43419.8|43399.8|43419.8|43399.8|43419.8|43399.8|43417.3|43397.3|2
1638170670000|2021-11-29 07:24:30|43417.3|43397.3|43412.3|43392.3|43417.3|43397.3|43412.3|43392.3|2
1638170680000|2021-11-29 07:24:40|43407.3|43387.3|43407.3|43387.3|43407.3|43387.3|43407.3|43387.3|5
1638170690000|2021-11-29 07:24:50|43409.8|43389.8|43409.8|43389.8|43412.3|43392.3|43409.8|43389.8|2
1638170700000|2021-11-29 07:25:00|43407.3|43387.3|43409.8|43389.8|43409.8|43389.8|43407.3|43387.3|1
1638170710000|2021-11-29 07:25:10|43407.3|43387.3|43409.8|43389.8|43409.8|43389.8|43404.8|43384.8|0
1638170720000|2021-11-29 07:25:20|43412.3|43392.3|43412.3|43392.3|43412.3|43392.3|43409.8|43389.8|0
1638170730000|2021-11-29 07:25:30|43409.8|43389.8|43407.3|43387.3|43409.8|43389.8|43407.3|43387.3|0
1638170740000|2021-11-29 07:25:40|43409.8|43389.8|43412.3|43392.3|43412.3|43392.3|43407.3|43387.3|2
1638170750000|2021-11-29 07:25:50|43414.8|43394.8|43414.8|43394.8|43414.8|43394.8|43412.3|43392.3|3
1638170760000|2021-11-29 07:26:00|43412.3|43392.3|43417.3|43397.3|43417.3|43397.3|43412.3|43392.3|4
1638170780000|2021-11-29 07:26:20|43414.8|43394.8|43414.8|43394.8|43414.8|43394.8|43414.8|43394.8|1
1638170790000|2021-11-29 07:26:30|43412.3|43392.3|43409.8|43389.8|43414.8|43394.8|43407.3|43387.3|1
1638170800000|2021-11-29 07:26:40|43407.3|43387.3|43409.8|43389.8|43409.8|43389.8|43407.3|43387.3|0
1638170810000|2021-11-29 07:26:50|43404.8|43384.8|43402.3|43382.3|43404.8|43384.8|43399.8|43379.8|15
1638170820000|2021-11-29 07:27:00|43407.3|43387.3|43407.3|43387.3|43407.3|43387.3|43407.3|43387.3|3
1638170830000|2021-11-29 07:27:10|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|1
1638170840000|2021-11-29 07:27:20|43407.3|43387.3|43404.8|43384.8|43407.3|43387.3|43404.8|43384.8|0
1638170850000|2021-11-29 07:27:30|43407.3|43387.3|43404.8|43384.8|43407.3|43387.3|43404.8|43384.8|3
1638170860000|2021-11-29 07:27:40|43402.3|43382.3|43399.8|43379.8|43402.3|43382.3|43397.3|43377.3|0
1638170870000|2021-11-29 07:27:50|43397.3|43377.3|43399.8|43379.8|43402.3|43382.3|43397.3|43377.3|2
1638170880000|2021-11-29 07:28:00|43397.3|43377.3|43394.8|43374.8|43397.3|43377.3|43394.8|43374.8|1
1638170890000|2021-11-29 07:28:10|||||||||1
1638170900000|2021-11-29 07:28:20|43397.3|43377.3|43394.8|43374.8|43397.3|43377.3|43394.8|43374.8|1
1638170910000|2021-11-29 07:28:30|||||||||3
1638170920000|2021-11-29 07:28:40|||||||||4
1638170930000|2021-11-29 07:28:50|43392.3|43372.3|43394.8|43374.8|43394.8|43374.8|43392.3|43372.3|1
1638170950000|2021-11-29 07:29:10|43397.3|43377.3|43402.3|43382.3|43404.8|43384.8|43397.3|43377.3|3
1638170960000|2021-11-29 07:29:20|||||||||1
1638170970000|2021-11-29 07:29:30|43399.8|43379.8|43399.8|43379.8|43399.8|43379.8|43399.8|43379.8|7
1638170980000|2021-11-29 07:29:40|43397.3|43377.3|43394.8|43374.8|43397.3|43377.3|43394.8|43374.8|4
1638170990000|2021-11-29 07:29:50|43392.3|43372.3|43392.3|43372.3|43392.3|43372.3|43392.3|43372.3|1
1638171000000|2021-11-29 07:30:00|43389.8|43369.8|43392.3|43372.3|43392.3|43372.3|43387.3|43367.3|17
1638171010000|2021-11-29 07:30:10|43387.3|43367.3|43352.3|43332.3|43387.3|43367.3|43349.8|43329.8|29
1638171020000|2021-11-29 07:30:20|43354.8|43334.8|43352.3|43332.3|43354.8|43334.8|43349.8|43329.8|14
1638171030000|2021-11-29 07:30:30|43359.8|43339.8|43369.8|43349.8|43372.3|43352.3|43359.8|43339.8|4
1638171040000|2021-11-29 07:30:40|43367.3|43347.3|43364.8|43344.8|43369.8|43349.8|43364.8|43344.8|2
1638171050000|2021-11-29 07:30:50|43359.8|43339.8|43359.8|43339.8|43364.8|43344.8|43359.8|43339.8|6
1638171060000|2021-11-29 07:31:00|43362.3|43342.3|43349.8|43329.8|43362.3|43342.3|43349.8|43329.8|9
1638171070000|2021-11-29 07:31:10|43352.3|43332.3|43352.3|43332.3|43357.3|43337.3|43352.3|43332.3|5
1638171080000|2021-11-29 07:31:20|43349.8|43329.8|43342.3|43322.3|43349.8|43329.8|43342.3|43322.3|1
1638171090000|2021-11-29 07:31:30|43337.3|43317.3|43337.3|43317.3|43337.3|43317.3|43337.3|43317.3|5
1638171100000|2021-11-29 07:31:40|43332.3|43312.3|43324.8|43304.8|43332.3|43312.3|43322.3|43302.3|11
1638171110000|2021-11-29 07:31:50|43327.3|43307.3|43324.8|43304.8|43327.3|43307.3|43322.3|43302.3|3
1638171120000|2021-11-29 07:32:00|43327.3|43307.3|43327.3|43307.3|43327.3|43307.3|43322.3|43302.3|10
1638171130000|2021-11-29 07:32:10|43329.8|43309.8|43334.8|43314.8|43334.8|43314.8|43329.8|43309.8|2
1638171140000|2021-11-29 07:32:20|43332.3|43312.3|43329.8|43309.8|43332.3|43312.3|43324.8|43304.8|8
1638171150000|2021-11-29 07:32:30|43327.3|43307.3|43332.3|43312.3|43332.3|43312.3|43327.3|43307.3|2
1638171160000|2021-11-29 07:32:40|43334.8|43314.8|43334.8|43314.8|43337.3|43317.3|43332.3|43312.3|1
1638171170000|2021-11-29 07:32:50|43337.3|43317.3|43339.8|43319.8|43339.8|43319.8|43334.8|43314.8|1
1638171180000|2021-11-29 07:33:00|43342.3|43322.3|43349.8|43329.8|43349.8|43329.8|43342.3|43322.3|1
1638171190000|2021-11-29 07:33:10|43352.3|43332.3|43352.3|43332.3|43352.3|43332.3|43352.3|43332.3|1
1638171200000|2021-11-29 07:33:20|43354.8|43334.8|43364.8|43344.8|43364.8|43344.8|43354.8|43334.8|1
1638171210000|2021-11-29 07:33:30|||||||||4
1638171220000|2021-11-29 07:33:40|43367.3|43347.3|43372.3|43352.3|43372.3|43352.3|43367.3|43347.3|1
1638171230000|2021-11-29 07:33:50|43369.8|43349.8|43367.3|43347.3|43372.3|43352.3|43367.3|43347.3|3
1638171240000|2021-11-29 07:34:00|43369.8|43349.8|43369.8|43349.8|43369.8|43349.8|43364.8|43344.8|4
1638171250000|2021-11-29 07:34:10|43364.8|43344.8|43362.3|43342.3|43364.8|43344.8|43362.3|43342.3|2
1638171290000|2021-11-29 07:34:50|43359.8|43339.8|43359.8|43339.8|43359.8|43339.8|43359.8|43339.8|1
1638171300000|2021-11-29 07:35:00|43362.3|43342.3|43364.8|43344.8|43364.8|43344.8|43362.3|43342.3|1
1638171310000|2021-11-29 07:35:10|||||||||1
1638171320000|2021-11-29 07:35:20|||||||||2
1638171330000|2021-11-29 07:35:30|43362.3|43342.3|43362.3|43342.3|43362.3|43342.3|43362.3|43342.3|2
1638171340000|2021-11-29 07:35:40|43364.8|43344.8|43362.3|43342.3|43364.8|43344.8|43362.3|43342.3|1
1638171350000|2021-11-29 07:35:50|43364.8|43344.8|43367.3|43347.3|43367.3|43347.3|43364.8|43344.8|4
1638171360000|2021-11-29 07:36:00|43364.8|43344.8|43364.8|43344.8|43369.8|43349.8|43364.8|43344.8|4
1638171370000|2021-11-29 07:36:10|43367.3|43347.3|43364.8|43344.8|43367.3|43347.3|43364.8|43344.8|2
1638171410000|2021-11-29 07:36:50|43362.3|43342.3|43362.3|43342.3|43364.8|43344.8|43362.3|43342.3|3
1638171420000|2021-11-29 07:37:00|43359.8|43339.8|43359.8|43339.8|43362.3|43342.3|43359.8|43339.8|2
1638171430000|2021-11-29 07:37:10|43364.8|43344.8|43359.8|43339.8|43364.8|43344.8|43359.8|43339.8|1
1638171440000|2021-11-29 07:37:20|43357.3|43337.3|43359.8|43339.8|43362.3|43342.3|43357.3|43337.3|0
1638171450000|2021-11-29 07:37:30|43362.3|43342.3|43362.3|43342.3|43362.3|43342.3|43359.8|43339.8|1
1638171460000|2021-11-29 07:37:40|43359.8|43339.8|43359.8|43339.8|43359.8|43339.8|43359.8|43339.8|0
1638171470000|2021-11-29 07:37:50|43357.3|43337.3|43349.8|43329.8|43357.3|43337.3|43349.8|43329.8|5
1638171480000|2021-11-29 07:38:00|43347.3|43327.3|43349.8|43329.8|43349.8|43329.8|43347.3|43327.3|1
1638171490000|2021-11-29 07:38:10|43352.3|43332.3|43349.8|43329.8|43352.3|43332.3|43349.8|43329.8|1
1638171500000|2021-11-29 07:38:20|43352.3|43332.3|43352.3|43332.3|43352.3|43332.3|43349.8|43329.8|1
1638171510000|2021-11-29 07:38:30|43349.8|43329.8|43349.8|43329.8|43352.3|43332.3|43349.8|43329.8|1
1638171520000|2021-11-29 07:38:40|43347.3|43327.3|43347.3|43327.3|43347.3|43327.3|43347.3|43327.3|0
1638171530000|2021-11-29 07:38:50|43344.8|43324.8|43339.8|43319.8|43344.8|43324.8|43339.8|43319.8|3
1638171540000|2021-11-29 07:39:00|43342.3|43322.3|43344.8|43324.8|43344.8|43324.8|43339.8|43319.8|5
1638171550000|2021-11-29 07:39:10|43342.3|43322.3|43342.3|43322.3|43342.3|43322.3|43342.3|43322.3|3
1638171570000|2021-11-29 07:39:30|||||||||3
1638171580000|2021-11-29 07:39:40|43339.8|43319.8|43334.8|43314.8|43342.3|43322.3|43334.8|43314.8|4
1638171590000|2021-11-29 07:39:50|43332.3|43312.3|43332.3|43312.3|43334.8|43314.8|43332.3|43312.3|2
1638171600000|2021-11-29 07:40:00|43337.3|43317.3|43334.8|43314.8|43337.3|43317.3|43332.3|43312.3|4
1638171610000|2021-11-29 07:40:10|43339.8|43319.8|43339.8|43319.8|43339.8|43319.8|43337.3|43317.3|3
1638171620000|2021-11-29 07:40:20|||||||||1
1638171630000|2021-11-29 07:40:30|43337.3|43317.3|43339.8|43319.8|43339.8|43319.8|43337.3|43317.3|0
1638171640000|2021-11-29 07:40:40|43347.3|43327.3|43354.8|43334.8|43354.8|43334.8|43347.3|43327.3|2
1638171650000|2021-11-29 07:40:50|43352.3|43332.3|43362.3|43342.3|43362.3|43342.3|43352.3|43332.3|5
1638171660000|2021-11-29 07:41:00|43364.8|43344.8|43364.8|43344.8|43364.8|43344.8|43364.8|43344.8|0
1638171670000|2021-11-29 07:41:10|43359.8|43339.8|43359.8|43339.8|43359.8|43339.8|43359.8|43339.8|5
1638171680000|2021-11-29 07:41:20|43362.3|43342.3|43362.3|43342.3|43362.3|43342.3|43359.8|43339.8|1
1638171690000|2021-11-29 07:41:30|43359.8|43339.8|43359.8|43339.8|43362.3|43342.3|43359.8|43339.8|1
1638171700000|2021-11-29 07:41:40|43362.3|43342.3|43359.8|43339.8|43362.3|43342.3|43359.8|43339.8|2
1638171710000|2021-11-29 07:41:50|43362.3|43342.3|43362.3|43342.3|43362.3|43342.3|43362.3|43342.3|0
1638171720000|2021-11-29 07:42:00|43359.8|43339.8|43354.8|43334.8|43359.8|43339.8|43354.8|43334.8|3
1638171740000|2021-11-29 07:42:20|43352.3|43332.3|43352.3|43332.3|43352.3|43332.3|43352.3|43332.3|1
1638171760000|2021-11-29 07:42:40|43349.8|43329.8|43344.8|43324.8|43349.8|43329.8|43344.8|43324.8|6
1638171780000|2021-11-29 07:43:00|43342.3|43322.3|43344.8|43324.8|43347.3|43327.3|43342.3|43322.3|1
1638171790000|2021-11-29 07:43:10|43342.3|43322.3|43344.8|43324.8|43344.8|43324.8|43342.3|43322.3|1
1638171800000|2021-11-29 07:43:20|43342.3|43322.3|43344.8|43324.8|43344.8|43324.8|43342.3|43322.3|1
1638171810000|2021-11-29 07:43:30|43347.3|43327.3|43344.8|43324.8|43347.3|43327.3|43344.8|43324.8|0
1638171820000|2021-11-29 07:43:40|43349.8|43329.8|43344.8|43324.8|43349.8|43329.8|43344.8|43324.8|1
1638171830000|2021-11-29 07:43:50|43347.3|43327.3|43359.8|43339.8|43359.8|43339.8|43347.3|43327.3|2
1638171840000|2021-11-29 07:44:00|43362.3|43342.3|43367.3|43347.3|43369.8|43349.8|43362.3|43342.3|7
1638171850000|2021-11-29 07:44:10|43369.8|43349.8|43372.3|43352.3|43372.3|43352.3|43367.3|43347.3|0
1638171860000|2021-11-29 07:44:20|43369.8|43349.8|43372.3|43352.3|43372.3|43352.3|43369.8|43349.8|2
1638171870000|2021-11-29 07:44:30|43369.8|43349.8|43369.8|43349.8|43372.3|43352.3|43369.8|43349.8|1
1638171880000|2021-11-29 07:44:40|43367.3|43347.3|43364.8|43344.8|43369.8|43349.8|43364.8|43344.8|2
1638171890000|2021-11-29 07:44:50|43362.3|43342.3|43359.8|43339.8|43362.3|43342.3|43359.8|43339.8|1
1638171900000|2021-11-29 07:45:00|43357.3|43337.3|43359.8|43339.8|43364.8|43344.8|43357.3|43337.3|7
1638171910000|2021-11-29 07:45:10|43362.3|43342.3|43362.3|43342.3|43362.3|43342.3|43359.8|43339.8|0
1638171920000|2021-11-29 07:45:20|43359.8|43339.8|43362.3|43342.3|43362.3|43342.3|43359.8|43339.8|1
1638171930000|2021-11-29 07:45:30|43359.8|43339.8|43359.8|43339.8|43362.3|43342.3|43359.8|43339.8|0
1638171940000|2021-11-29 07:45:40|43362.3|43342.3|43362.3|43342.3|43362.3|43342.3|43359.8|43339.8|1
1638171950000|2021-11-29 07:45:50|43359.8|43339.8|43362.3|43342.3|43362.3|43342.3|43359.8|43339.8|1
1638171960000|2021-11-29 07:46:00|43364.8|43344.8|43364.8|43344.8|43369.8|43349.8|43364.8|43344.8|5
1638171970000|2021-11-29 07:46:10|43367.3|43347.3|43367.3|43347.3|43367.3|43347.3|43364.8|43344.8|1
1638171980000|2021-11-29 07:46:20|43364.8|43344.8|43359.8|43339.8|43364.8|43344.8|43354.8|43334.8|3
1638171990000|2021-11-29 07:46:30|||||||||1
1638172000000|2021-11-29 07:46:40|43364.8|43344.8|43359.8|43339.8|43364.8|43344.8|43357.3|43337.3|0
1638172010000|2021-11-29 07:46:50|43362.3|43342.3|43364.8|43344.8|43364.8|43344.8|43362.3|43342.3|3
1638172020000|2021-11-29 07:47:00|||||||||1
1638172030000|2021-11-29 07:47:10|43367.3|43347.3|43369.8|43349.8|43369.8|43349.8|43364.8|43344.8|3
1638172040000|2021-11-29 07:47:20|43367.3|43347.3|43364.8|43344.8|43367.3|43347.3|43364.8|43344.8|0
1638172050000|2021-11-29 07:47:30|||||||||1
1638172060000|2021-11-29 07:47:40|43362.3|43342.3|43362.3|43342.3|43362.3|43342.3|43362.3|43342.3|2
1638172070000|2021-11-29 07:47:50|43359.8|43339.8|43359.8|43339.8|43359.8|43339.8|43359.8|43339.8|0
1638172080000|2021-11-29 07:48:00|43354.8|43334.8|43352.3|43332.3|43357.3|43337.3|43352.3|43332.3|5
1638172090000|2021-11-29 07:48:10|43354.8|43334.8|43359.8|43339.8|43359.8|43339.8|43354.8|43334.8|3
1638172100000|2021-11-29 07:48:20|43357.3|43337.3|43357.3|43337.3|43357.3|43337.3|43357.3|43337.3|1
1638172120000|2021-11-29 07:48:40|43359.8|43339.8|43357.3|43337.3|43359.8|43339.8|43357.3|43337.3|0
1638172130000|2021-11-29 07:48:50|43359.8|43339.8|43369.8|43349.8|43369.8|43349.8|43357.3|43337.3|3
1638172140000|2021-11-29 07:49:00|43372.3|43352.3|43387.3|43367.3|43387.3|43367.3|43372.3|43352.3|7
1638172150000|2021-11-29 07:49:10|43384.8|43364.8|43382.3|43362.3|43387.3|43367.3|43382.3|43362.3|3
1638172160000|2021-11-29 07:49:20|43379.8|43359.8|43379.8|43359.8|43379.8|43359.8|43379.8|43359.8|1
1638172170000|2021-11-29 07:49:30|43377.3|43357.3|43374.8|43354.8|43377.3|43357.3|43374.8|43354.8|2
1638172180000|2021-11-29 07:49:40|43372.3|43352.3|43372.3|43352.3|43372.3|43352.3|43372.3|43352.3|0
1638172190000|2021-11-29 07:49:50|43374.8|43354.8|43372.3|43352.3|43374.8|43354.8|43369.8|43349.8|4
1638172200000|2021-11-29 07:50:00|43374.8|43354.8|43372.3|43352.3|43374.8|43354.8|43372.3|43352.3|1
1638172210000|2021-11-29 07:50:10|43374.8|43354.8|43369.8|43349.8|43374.8|43354.8|43369.8|43349.8|1
1638172220000|2021-11-29 07:50:20|43367.3|43347.3|43367.3|43347.3|43367.3|43347.3|43367.3|43347.3|1
1638172230000|2021-11-29 07:50:30|43364.8|43344.8|43364.8|43344.8|43367.3|43347.3|43364.8|43344.8|1
1638172260000|2021-11-29 07:51:00|43357.3|43337.3|43354.8|43334.8|43357.3|43337.3|43354.8|43334.8|5
1638172270000|2021-11-29 07:51:10|43352.3|43332.3|43349.8|43329.8|43352.3|43332.3|43349.8|43329.8|2
1638172290000|2021-11-29 07:51:30|43344.8|43324.8|43344.8|43324.8|43344.8|43324.8|43344.8|43324.8|6
1638172310000|2021-11-29 07:51:50|43342.3|43322.3|43342.3|43322.3|43342.3|43322.3|43342.3|43322.3|1
1638172320000|2021-11-29 07:52:00|43339.8|43319.8|43339.8|43319.8|43339.8|43319.8|43337.3|43317.3|4
1638172350000|2021-11-29 07:52:30|43337.3|43317.3|43337.3|43317.3|43337.3|43317.3|43337.3|43317.3|1
1638172360000|2021-11-29 07:52:40|43334.8|43314.8|43334.8|43314.8|43334.8|43314.8|43334.8|43314.8|1
1638172370000|2021-11-29 07:52:50|||||||||2
1638172380000|2021-11-29 07:53:00|43332.3|43312.3|43342.3|43322.3|43342.3|43322.3|43327.3|43307.3|8
1638172390000|2021-11-29 07:53:10|43344.8|43324.8|43344.8|43324.8|43344.8|43324.8|43344.8|43324.8|0
1638172400000|2021-11-29 07:53:20|43347.3|43327.3|43347.3|43327.3|43347.3|43327.3|43344.8|43324.8|1
1638172410000|2021-11-29 07:53:30|43349.8|43329.8|43352.3|43332.3|43352.3|43332.3|43349.8|43329.8|1
1638172420000|2021-11-29 07:53:40|43354.8|43334.8|43359.8|43339.8|43359.8|43339.8|43354.8|43334.8|2
1638172430000|2021-11-29 07:53:50|43362.3|43342.3|43374.8|43354.8|43374.8|43354.8|43362.3|43342.3|9
1638172440000|2021-11-29 07:54:00|43382.3|43362.3|43394.8|43374.8|43394.8|43374.8|43382.3|43362.3|9
1638172450000|2021-11-29 07:54:10|43402.3|43382.3|43427.3|43407.3|43429.8|43409.8|43402.3|43382.3|9
1638172460000|2021-11-29 07:54:20|43429.8|43409.8|43437.3|43417.3|43442.3|43422.3|43429.8|43409.8|15
1638172470000|2021-11-29 07:54:30|43439.8|43419.8|43432.3|43412.3|43439.8|43419.8|43432.3|43412.3|1
1638172480000|2021-11-29 07:54:40|43429.8|43409.8|43427.3|43407.3|43429.8|43409.8|43427.3|43407.3|0
1638172490000|2021-11-29 07:54:50|43422.3|43402.3|43419.8|43399.8|43422.3|43402.3|43419.8|43399.8|6
1638172500000|2021-11-29 07:55:00|43417.3|43397.3|43414.8|43394.8|43417.3|43397.3|43414.8|43394.8|1
1638172510000|2021-11-29 07:55:10|43419.8|43399.8|43414.8|43394.8|43419.8|43399.8|43414.8|43394.8|1
1638172530000|2021-11-29 07:55:30|43409.8|43389.8|43407.3|43387.3|43409.8|43389.8|43407.3|43387.3|1
1638172540000|2021-11-29 07:55:40|43404.8|43384.8|43399.8|43379.8|43404.8|43384.8|43399.8|43379.8|1
1638172550000|2021-11-29 07:55:50|43397.3|43377.3|43397.3|43377.3|43397.3|43377.3|43397.3|43377.3|0
1638172560000|2021-11-29 07:56:00|43394.8|43374.8|43389.8|43369.8|43394.8|43374.8|43389.8|43369.8|1
1638172580000|2021-11-29 07:56:20|43374.8|43354.8|43367.3|43347.3|43374.8|43354.8|43367.3|43347.3|2
1638172590000|2021-11-29 07:56:30|43364.8|43344.8|43354.8|43334.8|43364.8|43344.8|43354.8|43334.8|4
1638172600000|2021-11-29 07:56:40|43352.3|43332.3|43349.8|43329.8|43354.8|43334.8|43349.8|43329.8|3
1638172610000|2021-11-29 07:56:50|43344.8|43324.8|43344.8|43324.8|43344.8|43324.8|43344.8|43324.8|4
1638172620000|2021-11-29 07:57:00|43342.3|43322.3|43339.8|43319.8|43342.3|43322.3|43339.8|43319.8|0
1638172630000|2021-11-29 07:57:10|43342.3|43322.3|43352.3|43332.3|43352.3|43332.3|43342.3|43322.3|2
1638172640000|2021-11-29 07:57:20|43347.3|43327.3|43344.8|43324.8|43347.3|43327.3|43344.8|43324.8|2
1638172660000|2021-11-29 07:57:40|43342.3|43322.3|43339.8|43319.8|43342.3|43322.3|43339.8|43319.8|1
1638172670000|2021-11-29 07:57:50|43344.8|43324.8|43349.8|43329.8|43349.8|43329.8|43344.8|43324.8|7
1638172680000|2021-11-29 07:58:00|43354.8|43334.8|43352.3|43332.3|43354.8|43334.8|43352.3|43332.3|1
1638172690000|2021-11-29 07:58:10|||||||||2
1638172710000|2021-11-29 07:58:30|43347.3|43327.3|43349.8|43329.8|43349.8|43329.8|43347.3|43327.3|7
1638172720000|2021-11-29 07:58:40|43354.8|43334.8|43354.8|43334.8|43354.8|43334.8|43354.8|43334.8|1
1638172730000|2021-11-29 07:58:50|43352.3|43332.3|43349.8|43329.8|43352.3|43332.3|43349.8|43329.8|1
1638172740000|2021-11-29 07:59:00|43347.3|43327.3|43349.8|43329.8|43352.3|43332.3|43347.3|43327.3|7
1638172750000|2021-11-29 07:59:10|43347.3|43327.3|43349.8|43329.8|43349.8|43329.8|43347.3|43327.3|2
1638172760000|2021-11-29 07:59:20|43347.3|43327.3|43344.8|43324.8|43349.8|43329.8|43344.8|43324.8|4
1638172770000|2021-11-29 07:59:30|43347.3|43327.3|43349.8|43329.8|43349.8|43329.8|43347.3|43327.3|3
1638172780000|2021-11-29 07:59:40|43347.3|43327.3|43349.8|43329.8|43349.8|43329.8|43347.3|43327.3|1
1638172790000|2021-11-29 07:59:50|43347.3|43327.3|43349.8|43329.8|43352.3|43332.3|43347.3|43327.3|7
1638172800000|2021-11-29 08:00:00|43339.8|43319.8|43332.3|43312.3|43339.8|43319.8|43317.3|43297.3|37
1638172810000|2021-11-29 08:00:10|43334.8|43314.8|43357.3|43337.3|43367.3|43347.3|43329.8|43309.8|19
1638172820000|2021-11-29 08:00:20|43354.8|43334.8|43354.8|43334.8|43357.3|43337.3|43352.3|43332.3|7
1638172830000|2021-11-29 08:00:30|43352.3|43332.3|43369.8|43349.8|43369.8|43349.8|43352.3|43332.3|7
1638172840000|2021-11-29 08:00:40|43367.3|43347.3|43359.8|43339.8|43369.8|43349.8|43357.3|43337.3|7
1638172850000|2021-11-29 08:00:50|43354.8|43334.8|43354.8|43334.8|43354.8|43334.8|43354.8|43334.8|2
1638172860000|2021-11-29 08:01:00|43352.3|43332.3|43352.3|43332.3|43352.3|43332.3|43352.3|43332.3|0
1638172870000|2021-11-29 08:01:10|43354.8|43334.8|43359.8|43339.8|43362.3|43342.3|43354.8|43334.8|4
1638172880000|2021-11-29 08:01:20|43354.8|43334.8|43347.3|43327.3|43354.8|43334.8|43342.3|43322.3|17
1638172890000|2021-11-29 08:01:30|43349.8|43329.8|43349.8|43329.8|43349.8|43329.8|43347.3|43327.3|2
1638172900000|2021-11-29 08:01:40|43344.8|43324.8|43349.8|43329.8|43349.8|43329.8|43344.8|43324.8|0
1638172910000|2021-11-29 08:01:50|43347.3|43327.3|43347.3|43327.3|43347.3|43327.3|43347.3|43327.3|0
1638172920000|2021-11-29 08:02:00|43349.8|43329.8|43334.8|43314.8|43349.8|43329.8|43334.8|43314.8|3
1638172930000|2021-11-29 08:02:10|43327.3|43307.3|43319.8|43299.8|43327.3|43307.3|43319.8|43299.8|10
1638172940000|2021-11-29 08:02:20|43324.8|43304.8|43319.8|43299.8|43324.8|43304.8|43319.8|43299.8|2
1638172950000|2021-11-29 08:02:30|43322.3|43302.3|43349.8|43329.8|43349.8|43329.8|43319.8|43299.8|9
1638172960000|2021-11-29 08:02:40|43352.3|43332.3|43334.8|43314.8|43359.8|43339.8|43334.8|43314.8|9
1638172970000|2021-11-29 08:02:50|43337.3|43317.3|43344.8|43324.8|43344.8|43324.8|43337.3|43317.3|3
1638172980000|2021-11-29 08:03:00|43349.8|43329.8|43354.8|43334.8|43354.8|43334.8|43349.8|43329.8|9
1638172990000|2021-11-29 08:03:10|43357.3|43337.3|43359.8|43339.8|43359.8|43339.8|43357.3|43337.3|0
1638173000000|2021-11-29 08:03:20|43362.3|43342.3|43357.3|43337.3|43364.8|43344.8|43357.3|43337.3|11
1638173010000|2021-11-29 08:03:30|43354.8|43334.8|43359.8|43339.8|43359.8|43339.8|43354.8|43334.8|5
1638173020000|2021-11-29 08:03:40|43374.8|43354.8|43387.3|43367.3|43394.8|43374.8|43374.8|43354.8|13
1638173030000|2021-11-29 08:03:50|43384.8|43364.8|43377.3|43357.3|43384.8|43364.8|43377.3|43357.3|6
1638173040000|2021-11-29 08:04:00|43372.3|43352.3|43379.8|43359.8|43384.8|43364.8|43369.8|43349.8|14
1638173050000|2021-11-29 08:04:10|43377.3|43357.3|43387.3|43367.3|43387.3|43367.3|43377.3|43357.3|4
1638173060000|2021-11-29 08:04:20|43389.8|43369.8|43399.8|43379.8|43399.8|43379.8|43389.8|43369.8|6
1638173070000|2021-11-29 08:04:30|43407.3|43387.3|43404.8|43384.8|43409.8|43389.8|43404.8|43384.8|8
1638173080000|2021-11-29 08:04:40|43402.3|43382.3|43399.8|43379.8|43404.8|43384.8|43399.8|43379.8|4
1638173090000|2021-11-29 08:04:50|||||||||2
1638173100000|2021-11-29 08:05:00|43402.3|43382.3|43404.8|43384.8|43404.8|43384.8|43394.8|43374.8|11
1638173110000|2021-11-29 08:05:10|43407.3|43387.3|43412.3|43392.3|43412.3|43392.3|43407.3|43387.3|9
1638173120000|2021-11-29 08:05:20|43409.8|43389.8|43414.8|43394.8|43414.8|43394.8|43409.8|43389.8|3
1638173130000|2021-11-29 08:05:30|43412.3|43392.3|43414.8|43394.8|43414.8|43394.8|43409.8|43389.8|6
1638173140000|2021-11-29 08:05:40|43412.3|43392.3|43409.8|43389.8|43412.3|43392.3|43409.8|43389.8|6
1638173150000|2021-11-29 08:05:50|43407.3|43387.3|43402.3|43382.3|43409.8|43389.8|43402.3|43382.3|6
1638173160000|2021-11-29 08:06:00|43399.8|43379.8|43394.8|43374.8|43402.3|43382.3|43394.8|43374.8|5
1638173170000|2021-11-29 08:06:10|43397.3|43377.3|43394.8|43374.8|43399.8|43379.8|43394.8|43374.8|0
1638173180000|2021-11-29 08:06:20|43399.8|43379.8|43419.8|43399.8|43419.8|43399.8|43399.8|43379.8|8
1638173190000|2021-11-29 08:06:30|43417.3|43397.3|43414.8|43394.8|43417.3|43397.3|43414.8|43394.8|6
1638173200000|2021-11-29 08:06:40|43412.3|43392.3|43414.8|43394.8|43414.8|43394.8|43412.3|43392.3|2
1638173210000|2021-11-29 08:06:50|43417.3|43397.3|43419.8|43399.8|43419.8|43399.8|43417.3|43397.3|1
1638173220000|2021-11-29 08:07:00|43424.8|43404.8|43424.8|43404.8|43429.8|43409.8|43422.3|43402.3|9
1638173230000|2021-11-29 08:07:10|43422.3|43402.3|43419.8|43399.8|43427.3|43407.3|43419.8|43399.8|5
1638173240000|2021-11-29 08:07:20|43417.3|43397.3|43409.8|43389.8|43417.3|43397.3|43409.8|43389.8|3
1638173250000|2021-11-29 08:07:30|43412.3|43392.3|43437.3|43417.3|43437.3|43417.3|43407.3|43387.3|12
1638173260000|2021-11-29 08:07:40|43442.3|43422.3|43432.3|43412.3|43442.3|43422.3|43432.3|43412.3|8
1638173270000|2021-11-29 08:07:50|43429.8|43409.8|43429.8|43409.8|43432.3|43412.3|43429.8|43409.8|6
1638173280000|2021-11-29 08:08:00|43427.3|43407.3|43424.8|43404.8|43427.3|43407.3|43419.8|43399.8|9
1638173290000|2021-11-29 08:08:10|43422.3|43402.3|43412.3|43392.3|43422.3|43402.3|43409.8|43389.8|0
1638173300000|2021-11-29 08:08:20|43409.8|43389.8|43404.8|43384.8|43409.8|43389.8|43402.3|43382.3|3
1638173310000|2021-11-29 08:08:30|43399.8|43379.8|43397.3|43377.3|43404.8|43384.8|43397.3|43377.3|5
1638173320000|2021-11-29 08:08:40|43394.8|43374.8|43404.8|43384.8|43404.8|43384.8|43394.8|43374.8|6
1638173330000|2021-11-29 08:08:50|43409.8|43389.8|43409.8|43389.8|43409.8|43389.8|43409.8|43389.8|10
1638173340000|2021-11-29 08:09:00|43404.8|43384.8|43394.8|43374.8|43404.8|43384.8|43394.8|43374.8|9
1638173350000|2021-11-29 08:09:10|43397.3|43377.3|43389.8|43369.8|43397.3|43377.3|43389.8|43369.8|1
1638173360000|2021-11-29 08:09:20|43392.3|43372.3|43389.8|43369.8|43392.3|43372.3|43387.3|43367.3|0
1638173370000|2021-11-29 08:09:30|43387.3|43367.3|43384.8|43364.8|43389.8|43369.8|43384.8|43364.8|1
1638173380000|2021-11-29 08:09:40|43382.3|43362.3|43382.3|43362.3|43384.8|43364.8|43382.3|43362.3|2
1638173390000|2021-11-29 08:09:50|43384.8|43364.8|43387.3|43367.3|43387.3|43367.3|43379.8|43359.8|1
1638173400000|2021-11-29 08:10:00|43384.8|43364.8|43379.8|43359.8|43384.8|43364.8|43369.8|43349.8|6
1638173410000|2021-11-29 08:10:10|43382.3|43362.3|43344.8|43324.8|43384.8|43364.8|43344.8|43324.8|12
1638173420000|2021-11-29 08:10:20|43339.8|43319.8|43332.3|43312.3|43339.8|43319.8|43332.3|43312.3|9
1638173430000|2021-11-29 08:10:30|43334.8|43314.8|43334.8|43314.8|43339.8|43319.8|43334.8|43314.8|7
1638173440000|2021-11-29 08:10:40|43337.3|43317.3|43334.8|43314.8|43337.3|43317.3|43334.8|43314.8|5
1638173450000|2021-11-29 08:10:50|43332.3|43312.3|43327.3|43307.3|43334.8|43314.8|43327.3|43307.3|6
1638173460000|2021-11-29 08:11:00|43329.8|43309.8|43327.3|43307.3|43334.8|43314.8|43327.3|43307.3|11
1638173470000|2021-11-29 08:11:10|43317.3|43297.3|43319.8|43299.8|43322.3|43302.3|43317.3|43297.3|16
1638173480000|2021-11-29 08:11:20|43324.8|43304.8|43324.8|43304.8|43327.3|43307.3|43324.8|43304.8|5
1638173490000|2021-11-29 08:11:30|43319.8|43299.8|43319.8|43299.8|43319.8|43299.8|43319.8|43299.8|3
1638173500000|2021-11-29 08:11:40|43324.8|43304.8|43334.8|43314.8|43334.8|43314.8|43324.8|43304.8|9
1638173510000|2021-11-29 08:11:50|43332.3|43312.3|43329.8|43309.8|43332.3|43312.3|43329.8|43309.8|0
1638173520000|2021-11-29 08:12:00|43334.8|43314.8|43337.3|43317.3|43337.3|43317.3|43334.8|43314.8|2
1638173530000|2021-11-29 08:12:10|43334.8|43314.8|43334.8|43314.8|43334.8|43314.8|43334.8|43314.8|3
1638173540000|2021-11-29 08:12:20|43332.3|43312.3|43334.8|43314.8|43334.8|43314.8|43329.8|43309.8|4
1638173550000|2021-11-29 08:12:30|43337.3|43317.3|43334.8|43314.8|43337.3|43317.3|43334.8|43314.8|6
1638173560000|2021-11-29 08:12:40|43332.3|43312.3|43324.8|43304.8|43332.3|43312.3|43324.8|43304.8|21
1638173570000|2021-11-29 08:12:50|43329.8|43309.8|43329.8|43309.8|43329.8|43309.8|43329.8|43309.8|2
1638173580000|2021-11-29 08:13:00|43334.8|43314.8|43352.3|43332.3|43352.3|43332.3|43334.8|43314.8|8
1638173590000|2021-11-29 08:13:10|43349.8|43329.8|43349.8|43329.8|43349.8|43329.8|43349.8|43329.8|2
1638173610000|2021-11-29 08:13:30|43354.8|43334.8|43367.3|43347.3|43367.3|43347.3|43354.8|43334.8|2
1638173620000|2021-11-29 08:13:40|43369.8|43349.8|43372.3|43352.3|43372.3|43352.3|43369.8|43349.8|2
1638173630000|2021-11-29 08:13:50|43369.8|43349.8|43372.3|43352.3|43374.8|43354.8|43369.8|43349.8|3
1638173640000|2021-11-29 08:14:00|43364.8|43344.8|43384.8|43364.8|43387.3|43367.3|43364.8|43344.8|19
1638173650000|2021-11-29 08:14:10|43387.3|43367.3|43392.3|43372.3|43392.3|43372.3|43384.8|43364.8|9
1638173660000|2021-11-29 08:14:20|43394.8|43374.8|43402.3|43382.3|43402.3|43382.3|43394.8|43374.8|4
1638173670000|2021-11-29 08:14:30|43399.8|43379.8|43399.8|43379.8|43404.8|43384.8|43399.8|43379.8|1
1638173680000|2021-11-29 08:14:40|43404.8|43384.8|43399.8|43379.8|43404.8|43384.8|43399.8|43379.8|3
1638173690000|2021-11-29 08:14:50|43397.3|43377.3|43387.3|43367.3|43397.3|43377.3|43387.3|43367.3|0
1638173700000|2021-11-29 08:15:00|43384.8|43364.8|43389.8|43369.8|43389.8|43369.8|43384.8|43364.8|5
1638173710000|2021-11-29 08:15:10|43392.3|43372.3|43394.8|43374.8|43397.3|43377.3|43392.3|43372.3|4
1638173720000|2021-11-29 08:15:20|43397.3|43377.3|43399.8|43379.8|43399.8|43379.8|43394.8|43374.8|5
1638173730000|2021-11-29 08:15:30|||||||||4
1638173740000|2021-11-29 08:15:40|43397.3|43377.3|43394.8|43374.8|43397.3|43377.3|43392.3|43372.3|2
1638173750000|2021-11-29 08:15:50|43392.3|43372.3|43412.3|43392.3|43412.3|43392.3|43389.8|43369.8|12
1638173760000|2021-11-29 08:16:00|43414.8|43394.8|43419.8|43399.8|43427.3|43407.3|43409.8|43389.8|7
1638173770000|2021-11-29 08:16:10|43424.8|43404.8|43424.8|43404.8|43427.3|43407.3|43424.8|43404.8|2
1638173780000|2021-11-29 08:16:20|43429.8|43409.8|43424.8|43404.8|43429.8|43409.8|43424.8|43404.8|6
1638173790000|2021-11-29 08:16:30|43427.3|43407.3|43427.3|43407.3|43429.8|43409.8|43427.3|43407.3|2
1638173800000|2021-11-29 08:16:40|43424.8|43404.8|43424.8|43404.8|43424.8|43404.8|43422.3|43402.3|3
1638173810000|2021-11-29 08:16:50|43422.3|43402.3|43422.3|43402.3|43424.8|43404.8|43419.8|43399.8|5
1638173820000|2021-11-29 08:17:00|43424.8|43404.8|43427.3|43407.3|43427.3|43407.3|43424.8|43404.8|6
1638173830000|2021-11-29 08:17:10|43424.8|43404.8|43427.3|43407.3|43429.8|43409.8|43424.8|43404.8|5
1638173840000|2021-11-29 08:17:20|43424.8|43404.8|43429.8|43409.8|43429.8|43409.8|43424.8|43404.8|9
1638173850000|2021-11-29 08:17:30|43432.3|43412.3|43437.3|43417.3|43439.8|43419.8|43432.3|43412.3|1
1638173860000|2021-11-29 08:17:40|43439.8|43419.8|43437.3|43417.3|43439.8|43419.8|43437.3|43417.3|0
1638173870000|2021-11-29 08:17:50|43434.8|43414.8|43434.8|43414.8|43434.8|43414.8|43434.8|43414.8|1
1638173880000|2021-11-29 08:18:00|43437.3|43417.3|43434.8|43414.8|43439.8|43419.8|43434.8|43414.8|13
1638173890000|2021-11-29 08:18:10|43437.3|43417.3|43432.3|43412.3|43444.8|43424.8|43432.3|43412.3|16
1638173900000|2021-11-29 08:18:20|43434.8|43414.8|43432.3|43412.3|43434.8|43414.8|43432.3|43412.3|3
1638173910000|2021-11-29 08:18:30|43434.8|43414.8|43434.8|43414.8|43434.8|43414.8|43429.8|43409.8|4
1638173920000|2021-11-29 08:18:40|43432.3|43412.3|43434.8|43414.8|43437.3|43417.3|43432.3|43412.3|4
1638173930000|2021-11-29 08:18:50|43437.3|43417.3|43439.8|43419.8|43439.8|43419.8|43437.3|43417.3|4
1638173940000|2021-11-29 08:19:00|43442.3|43422.3|43442.3|43422.3|43444.8|43424.8|43442.3|43422.3|7
1638173950000|2021-11-29 08:19:10|43439.8|43419.8|43434.8|43414.8|43439.8|43419.8|43432.3|43412.3|10
1638173960000|2021-11-29 08:19:20|43429.8|43409.8|43424.8|43404.8|43429.8|43409.8|43424.8|43404.8|1
1638173970000|2021-11-29 08:19:30|43422.3|43402.3|43424.8|43404.8|43427.3|43407.3|43422.3|43402.3|4
1638173980000|2021-11-29 08:19:40|43422.3|43402.3|43419.8|43399.8|43424.8|43404.8|43419.8|43399.8|0
1638173990000|2021-11-29 08:19:50|43422.3|43402.3|43417.3|43397.3|43422.3|43402.3|43417.3|43397.3|3
1638174000000|2021-11-29 08:20:00|43414.8|43394.8|43409.8|43389.8|43414.8|43394.8|43404.8|43384.8|3
1638174020000|2021-11-29 08:20:20|43407.3|43387.3|43409.8|43389.8|43412.3|43392.3|43407.3|43387.3|8
1638174030000|2021-11-29 08:20:30|43404.8|43384.8|43389.8|43369.8|43404.8|43384.8|43389.8|43369.8|7
1638174040000|2021-11-29 08:20:40|43392.3|43372.3|43392.3|43372.3|43392.3|43372.3|43392.3|43372.3|4
1638174050000|2021-11-29 08:20:50|43397.3|43377.3|43397.3|43377.3|43397.3|43377.3|43397.3|43377.3|3
1638174060000|2021-11-29 08:21:00|43394.8|43374.8|43394.8|43374.8|43397.3|43377.3|43394.8|43374.8|2
1638174070000|2021-11-29 08:21:10|43397.3|43377.3|43402.3|43382.3|43402.3|43382.3|43397.3|43377.3|4
1638174080000|2021-11-29 08:21:20|43404.8|43384.8|43409.8|43389.8|43412.3|43392.3|43404.8|43384.8|2
1638174090000|2021-11-29 08:21:30|43414.8|43394.8|43409.8|43389.8|43414.8|43394.8|43409.8|43389.8|1
1638174100000|2021-11-29 08:21:40|43412.3|43392.3|43414.8|43394.8|43414.8|43394.8|43412.3|43392.3|3
1638174120000|2021-11-29 08:22:00|43412.3|43392.3|43424.8|43404.8|43424.8|43404.8|43412.3|43392.3|4
1638174140000|2021-11-29 08:22:20|43427.3|43407.3|43437.3|43417.3|43437.3|43417.3|43427.3|43407.3|9
1638174150000|2021-11-29 08:22:30|43434.8|43414.8|43424.8|43404.8|43434.8|43414.8|43424.8|43404.8|2
1638174160000|2021-11-29 08:22:40|43427.3|43407.3|43427.3|43407.3|43427.3|43407.3|43427.3|43407.3|1
1638174170000|2021-11-29 08:22:50|43424.8|43404.8|43424.8|43404.8|43427.3|43407.3|43424.8|43404.8|1
1638174180000|2021-11-29 08:23:00|43427.3|43407.3|43427.3|43407.3|43427.3|43407.3|43427.3|43407.3|3
1638174190000|2021-11-29 08:23:10|43424.8|43404.8|43419.8|43399.8|43424.8|43404.8|43419.8|43399.8|6
1638174200000|2021-11-29 08:23:20|43417.3|43397.3|43412.3|43392.3|43417.3|43397.3|43407.3|43387.3|4
1638174210000|2021-11-29 08:23:30|43414.8|43394.8|43422.3|43402.3|43422.3|43402.3|43414.8|43394.8|4
1638174220000|2021-11-29 08:23:40|43429.8|43409.8|43429.8|43409.8|43432.3|43412.3|43429.8|43409.8|3
1638174230000|2021-11-29 08:23:50|43424.8|43404.8|43429.8|43409.8|43429.8|43409.8|43424.8|43404.8|2
1638174240000|2021-11-29 08:24:00|43427.3|43407.3|43424.8|43404.8|43427.3|43407.3|43419.8|43399.8|4
1638174250000|2021-11-29 08:24:10|43422.3|43402.3|43424.8|43404.8|43424.8|43404.8|43419.8|43399.8|0
1638174260000|2021-11-29 08:24:20|43404.8|43384.8|43397.3|43377.3|43404.8|43384.8|43394.8|43374.8|9
1638174270000|2021-11-29 08:24:30|43399.8|43379.8|43379.8|43359.8|43399.8|43379.8|43374.8|43354.8|5
1638174280000|2021-11-29 08:24:40|43374.8|43354.8|43364.8|43344.8|43379.8|43359.8|43364.8|43344.8|14
1638174290000|2021-11-29 08:24:50|43369.8|43349.8|43369.8|43349.8|43369.8|43349.8|43367.3|43347.3|3
1638174300000|2021-11-29 08:25:00|43367.3|43347.3|43369.8|43349.8|43369.8|43349.8|43367.3|43347.3|5
1638174310000|2021-11-29 08:25:10|43364.8|43344.8|43357.3|43337.3|43364.8|43344.8|43357.3|43337.3|2
1638174320000|2021-11-29 08:25:20|43354.8|43334.8|43354.8|43334.8|43354.8|43334.8|43354.8|43334.8|2
1638174330000|2021-11-29 08:25:30|43357.3|43337.3|43359.8|43339.8|43359.8|43339.8|43354.8|43334.8|6
1638174340000|2021-11-29 08:25:40|43357.3|43337.3|43359.8|43339.8|43359.8|43339.8|43357.3|43337.3|2
1638174350000|2021-11-29 08:25:50|43357.3|43337.3|43354.8|43334.8|43357.3|43337.3|43354.8|43334.8|0
1638174360000|2021-11-29 08:26:00|43352.3|43332.3|43359.8|43339.8|43359.8|43339.8|43352.3|43332.3|10
1638174370000|2021-11-29 08:26:10|43357.3|43337.3|43359.8|43339.8|43359.8|43339.8|43357.3|43337.3|0
1638174380000|2021-11-29 08:26:20|43362.3|43342.3|43362.3|43342.3|43362.3|43342.3|43362.3|43342.3|1
1638174390000|2021-11-29 08:26:30|43364.8|43344.8|43369.8|43349.8|43369.8|43349.8|43364.8|43344.8|3
1638174400000|2021-11-29 08:26:40|43372.3|43352.3|43377.3|43357.3|43377.3|43357.3|43372.3|43352.3|5
1638174420000|2021-11-29 08:27:00|43379.8|43359.8|43377.3|43357.3|43384.8|43364.8|43377.3|43357.3|5
1638174430000|2021-11-29 08:27:10|43374.8|43354.8|43374.8|43354.8|43374.8|43354.8|43374.8|43354.8|2
1638174440000|2021-11-29 08:27:20|43377.3|43357.3|43377.3|43357.3|43377.3|43357.3|43377.3|43357.3|0
1638174450000|2021-11-29 08:27:30|43379.8|43359.8|43379.8|43359.8|43379.8|43359.8|43377.3|43357.3|2
1638174460000|2021-11-29 08:27:40|43377.3|43357.3|43377.3|43357.3|43377.3|43357.3|43377.3|43357.3|1
1638174470000|2021-11-29 08:27:50|43374.8|43354.8|43369.8|43349.8|43374.8|43354.8|43369.8|43349.8|1
1638174480000|2021-11-29 08:28:00|43372.3|43352.3|43374.8|43354.8|43377.3|43357.3|43372.3|43352.3|2
1638174490000|2021-11-29 08:28:10|43377.3|43357.3|43374.8|43354.8|43377.3|43357.3|43374.8|43354.8|0
1638174520000|2021-11-29 08:28:40|43377.3|43357.3|43379.8|43359.8|43379.8|43359.8|43377.3|43357.3|2
1638174530000|2021-11-29 08:28:50|43384.8|43364.8|43387.3|43367.3|43387.3|43367.3|43384.8|43364.8|8
1638174540000|2021-11-29 08:29:00|43384.8|43364.8|43389.8|43369.8|43389.8|43369.8|43384.8|43364.8|4
1638174550000|2021-11-29 08:29:10|43392.3|43372.3|43409.8|43389.8|43412.3|43392.3|43392.3|43372.3|3
1638174560000|2021-11-29 08:29:20|43412.3|43392.3|43412.3|43392.3|43412.3|43392.3|43412.3|43392.3|0
1638174570000|2021-11-29 08:29:30|43409.8|43389.8|43412.3|43392.3|43412.3|43392.3|43409.8|43389.8|3
1638174580000|2021-11-29 08:29:40|43414.8|43394.8|43414.8|43394.8|43414.8|43394.8|43414.8|43394.8|0
1638174590000|2021-11-29 08:29:50|43412.3|43392.3|43404.8|43384.8|43412.3|43392.3|43402.3|43382.3|2
1638174600000|2021-11-29 08:30:00|43402.3|43382.3|43399.8|43379.8|43402.3|43382.3|43399.8|43379.8|0
1638174610000|2021-11-29 08:30:10|43402.3|43382.3|43404.8|43384.8|43404.8|43384.8|43402.3|43382.3|2
1638174620000|2021-11-29 08:30:20|43409.8|43389.8|43422.3|43402.3|43422.3|43402.3|43409.8|43389.8|10
1638174630000|2021-11-29 08:30:30|43424.8|43404.8|43434.8|43414.8|43434.8|43414.8|43424.8|43404.8|3
1638174640000|2021-11-29 08:30:40|43439.8|43419.8|43454.8|43434.8|43454.8|43434.8|43439.8|43419.8|10
1638174650000|2021-11-29 08:30:50|43452.3|43432.3|43454.8|43434.8|43454.8|43434.8|43449.8|43429.8|4
1638174660000|2021-11-29 08:31:00|43457.3|43437.3|43454.8|43434.8|43457.3|43437.3|43449.8|43429.8|5
1638174670000|2021-11-29 08:31:10|43452.3|43432.3|43444.8|43424.8|43452.3|43432.3|43444.8|43424.8|8
1638174680000|2021-11-29 08:31:20|43442.3|43422.3|43432.3|43412.3|43442.3|43422.3|43432.3|43412.3|3
1638174690000|2021-11-29 08:31:30|43429.8|43409.8|43424.8|43404.8|43429.8|43409.8|43424.8|43404.8|2
1638174700000|2021-11-29 08:31:40|43427.3|43407.3|43424.8|43404.8|43427.3|43407.3|43424.8|43404.8|3
1638174710000|2021-11-29 08:31:50|43422.3|43402.3|43424.8|43404.8|43424.8|43404.8|43422.3|43402.3|5
1638174720000|2021-11-29 08:32:00|43427.3|43407.3|43422.3|43402.3|43434.8|43414.8|43422.3|43402.3|5
1638174730000|2021-11-29 08:32:10|43417.3|43397.3|43417.3|43397.3|43417.3|43397.3|43417.3|43397.3|3
1638174740000|2021-11-29 08:32:20|43414.8|43394.8|43414.8|43394.8|43414.8|43394.8|43409.8|43389.8|0
1638174750000|2021-11-29 08:32:30|43419.8|43399.8|43424.8|43404.8|43424.8|43404.8|43419.8|43399.8|4
1638174760000|2021-11-29 08:32:40|43419.8|43399.8|43424.8|43404.8|43424.8|43404.8|43419.8|43399.8|1
1638174770000|2021-11-29 08:32:50|43422.3|43402.3|43429.8|43409.8|43432.3|43412.3|43419.8|43399.8|0
1638174780000|2021-11-29 08:33:00|43432.3|43412.3|43442.3|43422.3|43442.3|43422.3|43429.8|43409.8|1
1638174790000|2021-11-29 08:33:10|43444.8|43424.8|43442.3|43422.3|43444.8|43424.8|43442.3|43422.3|0
1638174800000|2021-11-29 08:33:20|43444.8|43424.8|43452.3|43432.3|43452.3|43432.3|43444.8|43424.8|2
1638174810000|2021-11-29 08:33:30|43462.3|43442.3|43462.3|43442.3|43464.8|43444.8|43459.8|43439.8|3
1638174820000|2021-11-29 08:33:40|43459.8|43439.8|43474.8|43454.8|43474.8|43454.8|43459.8|43439.8|5
1638174830000|2021-11-29 08:33:50|43472.3|43452.3|43472.3|43452.3|43474.8|43454.8|43469.8|43449.8|3
1638174840000|2021-11-29 08:34:00|43469.8|43449.8|43477.3|43457.3|43477.3|43457.3|43469.8|43449.8|3
1638174850000|2021-11-29 08:34:10|43479.8|43459.8|43474.8|43454.8|43479.8|43459.8|43474.8|43454.8|5
1638174860000|2021-11-29 08:34:20|43472.3|43452.3|43464.8|43444.8|43472.3|43452.3|43464.8|43444.8|5
1638174870000|2021-11-29 08:34:30|43462.3|43442.3|43459.8|43439.8|43462.3|43442.3|43459.8|43439.8|5
1638174880000|2021-11-29 08:34:40|43457.3|43437.3|43459.8|43439.8|43459.8|43439.8|43457.3|43437.3|2
1638174890000|2021-11-29 08:34:50|43457.3|43437.3|43457.3|43437.3|43457.3|43437.3|43457.3|43437.3|0
1638174900000|2021-11-29 08:35:00|43459.8|43439.8|43457.3|43437.3|43459.8|43439.8|43457.3|43437.3|2
1638174920000|2021-11-29 08:35:20|43454.8|43434.8|43449.8|43429.8|43454.8|43434.8|43449.8|43429.8|4
1638174930000|2021-11-29 08:35:30|43452.3|43432.3|43449.8|43429.8|43452.3|43432.3|43449.8|43429.8|1
1638174940000|2021-11-29 08:35:40|43447.3|43427.3|43424.8|43404.8|43447.3|43427.3|43424.8|43404.8|4
1638174950000|2021-11-29 08:35:50|43417.3|43397.3|43412.3|43392.3|43417.3|43397.3|43412.3|43392.3|4
1638174960000|2021-11-29 08:36:00|43419.8|43399.8|43419.8|43399.8|43424.8|43404.8|43419.8|43399.8|8
1638174970000|2021-11-29 08:36:10|43417.3|43397.3|43419.8|43399.8|43419.8|43399.8|43417.3|43397.3|2
1638174980000|2021-11-29 08:36:20|43414.8|43394.8|43404.8|43384.8|43414.8|43394.8|43404.8|43384.8|2
1638174990000|2021-11-29 08:36:30|43407.3|43387.3|43412.3|43392.3|43412.3|43392.3|43407.3|43387.3|4
1638175000000|2021-11-29 08:36:40|43414.8|43394.8|43419.8|43399.8|43419.8|43399.8|43414.8|43394.8|2
1638175010000|2021-11-29 08:36:50|43424.8|43404.8|43429.8|43409.8|43429.8|43409.8|43424.8|43404.8|0
1638175020000|2021-11-29 08:37:00|43432.3|43412.3|43432.3|43412.3|43434.8|43414.8|43429.8|43409.8|3
1638175030000|2021-11-29 08:37:10|43434.8|43414.8|43434.8|43414.8|43434.8|43414.8|43434.8|43414.8|0
1638175040000|2021-11-29 08:37:20|43437.3|43417.3|43444.8|43424.8|43444.8|43424.8|43437.3|43417.3|6
1638175050000|2021-11-29 08:37:30|43447.3|43427.3|43444.8|43424.8|43447.3|43427.3|43444.8|43424.8|0
1638175060000|2021-11-29 08:37:40|43442.3|43422.3|43429.8|43409.8|43442.3|43422.3|43429.8|43409.8|4
1638175070000|2021-11-29 08:37:50|43427.3|43407.3|43434.8|43414.8|43434.8|43414.8|43424.8|43404.8|2
1638175080000|2021-11-29 08:38:00|43432.3|43412.3|43429.8|43409.8|43432.3|43412.3|43427.3|43407.3|4
1638175090000|2021-11-29 08:38:10|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|0
1638175100000|2021-11-29 08:38:20|43429.8|43409.8|43429.8|43409.8|43429.8|43409.8|43429.8|43409.8|2
1638175110000|2021-11-29 08:38:30|||||||||2
1638175120000|2021-11-29 08:38:40|43432.3|43412.3|43429.8|43409.8|43432.3|43412.3|43429.8|43409.8|2
1638175140000|2021-11-29 08:39:00|43434.8|43414.8|43439.8|43419.8|43444.8|43424.8|43434.8|43414.8|1
1638175150000|2021-11-29 08:39:10|43442.3|43422.3|43439.8|43419.8|43454.8|43434.8|43437.3|43417.3|30
1638175160000|2021-11-29 08:39:20|43459.8|43439.8|43449.8|43429.8|43459.8|43439.8|43449.8|43429.8|6
1638175170000|2021-11-29 08:39:30|43447.3|43427.3|43444.8|43424.8|43447.3|43427.3|43444.8|43424.8|1
1638175180000|2021-11-29 08:39:40|43439.8|43419.8|43439.8|43419.8|43439.8|43419.8|43439.8|43419.8|4
1638175200000|2021-11-29 08:40:00|43437.3|43417.3|43444.8|43424.8|43444.8|43424.8|43437.3|43417.3|3
1638175210000|2021-11-29 08:40:10|43447.3|43427.3|43444.8|43424.8|43447.3|43427.3|43444.8|43424.8|2
1638175220000|2021-11-29 08:40:20|43434.8|43414.8|43432.3|43412.3|43434.8|43414.8|43429.8|43409.8|0
1638175230000|2021-11-29 08:40:30|43437.3|43417.3|43437.3|43417.3|43437.3|43417.3|43437.3|43417.3|3
1638175240000|2021-11-29 08:40:40|43434.8|43414.8|43434.8|43414.8|43434.8|43414.8|43434.8|43414.8|4
1638175250000|2021-11-29 08:40:50|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|2
1638175260000|2021-11-29 08:41:00|43434.8|43414.8|43434.8|43414.8|43434.8|43414.8|43434.8|43414.8|5
1638175270000|2021-11-29 08:41:10|43439.8|43419.8|43434.8|43414.8|43439.8|43419.8|43434.8|43414.8|1
1638175280000|2021-11-29 08:41:20|43429.8|43409.8|43429.8|43409.8|43429.8|43409.8|43429.8|43409.8|2
1638175290000|2021-11-29 08:41:30|43432.3|43412.3|43429.8|43409.8|43432.3|43412.3|43429.8|43409.8|0
1638175300000|2021-11-29 08:41:40|43427.3|43407.3|43419.8|43399.8|43427.3|43407.3|43419.8|43399.8|2
1638175310000|2021-11-29 08:41:50|43417.3|43397.3|43414.8|43394.8|43419.8|43399.8|43414.8|43394.8|2
1638175320000|2021-11-29 08:42:00|43417.3|43397.3|43414.8|43394.8|43417.3|43397.3|43414.8|43394.8|0
1638175330000|2021-11-29 08:42:10|||||||||1
1638175340000|2021-11-29 08:42:20|43417.3|43397.3|43417.3|43397.3|43417.3|43397.3|43417.3|43397.3|2
1638175350000|2021-11-29 08:42:30|43419.8|43399.8|43419.8|43399.8|43419.8|43399.8|43419.8|43399.8|1
1638175390000|2021-11-29 08:43:10|43422.3|43402.3|43419.8|43399.8|43422.3|43402.3|43419.8|43399.8|2
1638175400000|2021-11-29 08:43:20|43417.3|43397.3|43417.3|43397.3|43417.3|43397.3|43417.3|43397.3|0
1638175410000|2021-11-29 08:43:30|43414.8|43394.8|43414.8|43394.8|43417.3|43397.3|43414.8|43394.8|4
1638175420000|2021-11-29 08:43:40|43412.3|43392.3|43417.3|43397.3|43417.3|43397.3|43412.3|43392.3|11
1638175430000|2021-11-29 08:43:50|43419.8|43399.8|43429.8|43409.8|43429.8|43409.8|43419.8|43399.8|4
1638175440000|2021-11-29 08:44:00|43432.3|43412.3|43427.3|43407.3|43434.8|43414.8|43427.3|43407.3|8
1638175450000|2021-11-29 08:44:10|43424.8|43404.8|43419.8|43399.8|43424.8|43404.8|43419.8|43399.8|2
1638175460000|2021-11-29 08:44:20|43417.3|43397.3|43419.8|43399.8|43419.8|43399.8|43414.8|43394.8|0
1638175480000|2021-11-29 08:44:40|43422.3|43402.3|43427.3|43407.3|43427.3|43407.3|43422.3|43402.3|5
1638175510000|2021-11-29 08:45:10|||||||||1
1638175520000|2021-11-29 08:45:20|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|1
1638175530000|2021-11-29 08:45:30|43419.8|43399.8|43419.8|43399.8|43419.8|43399.8|43419.8|43399.8|0
1638175540000|2021-11-29 08:45:40|43417.3|43397.3|43414.8|43394.8|43417.3|43397.3|43414.8|43394.8|1
1638175550000|2021-11-29 08:45:50|43412.3|43392.3|43392.3|43372.3|43412.3|43392.3|43392.3|43372.3|7
1638175560000|2021-11-29 08:46:00|43389.8|43369.8|43382.3|43362.3|43389.8|43369.8|43382.3|43362.3|9
1638175570000|2021-11-29 08:46:10|43379.8|43359.8|43377.3|43357.3|43379.8|43359.8|43377.3|43357.3|2
1638175580000|2021-11-29 08:46:20|43382.3|43362.3|43387.3|43367.3|43387.3|43367.3|43382.3|43362.3|7
1638175590000|2021-11-29 08:46:30|43389.8|43369.8|43389.8|43369.8|43389.8|43369.8|43389.8|43369.8|5
1638175600000|2021-11-29 08:46:40|43392.3|43372.3|43399.8|43379.8|43399.8|43379.8|43392.3|43372.3|10
1638175620000|2021-11-29 08:47:00|43394.8|43374.8|43389.8|43369.8|43397.3|43377.3|43389.8|43369.8|3
1638175630000|2021-11-29 08:47:10|43384.8|43364.8|43382.3|43362.3|43384.8|43364.8|43382.3|43362.3|0
1638175640000|2021-11-29 08:47:20|43384.8|43364.8|43384.8|43364.8|43387.3|43367.3|43384.8|43364.8|3
1638175650000|2021-11-29 08:47:30|43379.8|43359.8|43369.8|43349.8|43379.8|43359.8|43369.8|43349.8|2
1638175660000|2021-11-29 08:47:40|43367.3|43347.3|43377.3|43357.3|43377.3|43357.3|43364.8|43344.8|18
1638175670000|2021-11-29 08:47:50|43374.8|43354.8|43379.8|43359.8|43379.8|43359.8|43374.8|43354.8|4
1638175680000|2021-11-29 08:48:00|43382.3|43362.3|43394.8|43374.8|43394.8|43374.8|43382.3|43362.3|6
1638175690000|2021-11-29 08:48:10|43397.3|43377.3|43414.8|43394.8|43414.8|43394.8|43397.3|43377.3|4
1638175700000|2021-11-29 08:48:20|43412.3|43392.3|43412.3|43392.3|43412.3|43392.3|43412.3|43392.3|3
1638175710000|2021-11-29 08:48:30|43414.8|43394.8|43417.3|43397.3|43417.3|43397.3|43414.8|43394.8|0
1638175740000|2021-11-29 08:49:00|43419.8|43399.8|43419.8|43399.8|43419.8|43399.8|43419.8|43399.8|2
1638175750000|2021-11-29 08:49:10|43409.8|43389.8|43409.8|43389.8|43409.8|43389.8|43407.3|43387.3|4
1638175760000|2021-11-29 08:49:20|43407.3|43387.3|43409.8|43389.8|43409.8|43389.8|43404.8|43384.8|0
1638175800000|2021-11-29 08:50:00|||||||||11
1638175810000|2021-11-29 08:50:10|||||||||14
1638175820000|2021-11-29 08:50:20|43407.3|43387.3|43414.8|43394.8|43414.8|43394.8|43407.3|43387.3|3
1638175840000|2021-11-29 08:50:40|||||||||4
1638175850000|2021-11-29 08:50:50|43409.8|43389.8|43407.3|43387.3|43409.8|43389.8|43407.3|43387.3|0
1638175860000|2021-11-29 08:51:00|43404.8|43384.8|43394.8|43374.8|43404.8|43384.8|43394.8|43374.8|5
1638175870000|2021-11-29 08:51:10|43392.3|43372.3|43389.8|43369.8|43392.3|43372.3|43389.8|43369.8|2
1638175880000|2021-11-29 08:51:20|43392.3|43372.3|43387.3|43367.3|43392.3|43372.3|43387.3|43367.3|1
1638175890000|2021-11-29 08:51:30|43389.8|43369.8|43389.8|43369.8|43389.8|43369.8|43389.8|43369.8|1
1638175900000|2021-11-29 08:51:40|43394.8|43374.8|43394.8|43374.8|43394.8|43374.8|43394.8|43374.8|3
1638175910000|2021-11-29 08:51:50|43392.3|43372.3|43394.8|43374.8|43394.8|43374.8|43392.3|43372.3|1
1638175920000|2021-11-29 08:52:00|43392.3|43372.3|43392.3|43372.3|43392.3|43372.3|43392.3|43372.3|1
1638175930000|2021-11-29 08:52:10|||||||||5
1638175940000|2021-11-29 08:52:20|43389.8|43369.8|43392.3|43372.3|43392.3|43372.3|43389.8|43369.8|0
1638175960000|2021-11-29 08:52:40|||||||||1
1638175970000|2021-11-29 08:52:50|43389.8|43369.8|43389.8|43369.8|43389.8|43369.8|43389.8|43369.8|3
1638175980000|2021-11-29 08:53:00|43387.3|43367.3|43387.3|43367.3|43392.3|43372.3|43387.3|43367.3|2
1638175990000|2021-11-29 08:53:10|43389.8|43369.8|43389.8|43369.8|43389.8|43369.8|43389.8|43369.8|2
1638176000000|2021-11-29 08:53:20|43392.3|43372.3|43392.3|43372.3|43392.3|43372.3|43392.3|43372.3|2
1638176010000|2021-11-29 08:53:30|43394.8|43374.8|43394.8|43374.8|43394.8|43374.8|43394.8|43374.8|0
1638176020000|2021-11-29 08:53:40|43392.3|43372.3|43394.8|43374.8|43394.8|43374.8|43392.3|43372.3|2
1638176030000|2021-11-29 08:53:50|43392.3|43372.3|43394.8|43374.8|43394.8|43374.8|43392.3|43372.3|0
1638176040000|2021-11-29 08:54:00|43392.3|43372.3|43392.3|43372.3|43392.3|43372.3|43392.3|43372.3|0
1638176050000|2021-11-29 08:54:10|43394.8|43374.8|43387.3|43367.3|43394.8|43374.8|43387.3|43367.3|31
1638176060000|2021-11-29 08:54:20|43389.8|43369.8|43389.8|43369.8|43389.8|43369.8|43389.8|43369.8|3
1638176070000|2021-11-29 08:54:30|43392.3|43372.3|43392.3|43372.3|43392.3|43372.3|43392.3|43372.3|1
1638176080000|2021-11-29 08:54:40|43394.8|43374.8|43394.8|43374.8|43397.3|43377.3|43394.8|43374.8|3
1638176100000|2021-11-29 08:55:00|||||||||8
1638176110000|2021-11-29 08:55:10|43389.8|43369.8|43389.8|43369.8|43389.8|43369.8|43389.8|43369.8|1
1638176120000|2021-11-29 08:55:20|43392.3|43372.3|43389.8|43369.8|43392.3|43372.3|43389.8|43369.8|1
1638176140000|2021-11-29 08:55:40|43394.8|43374.8|43389.8|43369.8|43394.8|43374.8|43389.8|43369.8|1
1638176150000|2021-11-29 08:55:50|43387.3|43367.3|43384.8|43364.8|43387.3|43367.3|43384.8|43364.8|0
1638176160000|2021-11-29 08:56:00|43387.3|43367.3|43389.8|43369.8|43392.3|43372.3|43387.3|43367.3|1
1638176170000|2021-11-29 08:56:10|43392.3|43372.3|43389.8|43369.8|43392.3|43372.3|43389.8|43369.8|0
1638176190000|2021-11-29 08:56:30|43387.3|43367.3|43384.8|43364.8|43387.3|43367.3|43384.8|43364.8|1
1638176200000|2021-11-29 08:56:40|43382.3|43362.3|43382.3|43362.3|43382.3|43362.3|43382.3|43362.3|0
1638176210000|2021-11-29 08:56:50|43384.8|43364.8|43379.8|43359.8|43384.8|43364.8|43379.8|43359.8|2
1638176220000|2021-11-29 08:57:00|43377.3|43357.3|43379.8|43359.8|43379.8|43359.8|43377.3|43357.3|0
1638176230000|2021-11-29 08:57:10|43377.3|43357.3|43379.8|43359.8|43379.8|43359.8|43377.3|43357.3|0
1638176240000|2021-11-29 08:57:20|43377.3|43357.3|43377.3|43357.3|43379.8|43359.8|43377.3|43357.3|0
1638176250000|2021-11-29 08:57:30|43374.8|43354.8|43374.8|43354.8|43374.8|43354.8|43374.8|43354.8|0
1638176260000|2021-11-29 08:57:40|||||||||1
1638176280000|2021-11-29 08:58:00|43369.8|43349.8|43369.8|43349.8|43369.8|43349.8|43369.8|43349.8|12
1638176290000|2021-11-29 08:58:10|43367.3|43347.3|43362.3|43342.3|43367.3|43347.3|43362.3|43342.3|1
1638176300000|2021-11-29 08:58:20|43359.8|43339.8|43357.3|43337.3|43359.8|43339.8|43357.3|43337.3|1
1638176310000|2021-11-29 08:58:30|43352.3|43332.3|43352.3|43332.3|43352.3|43332.3|43352.3|43332.3|2
1638176320000|2021-11-29 08:58:40|43354.8|43334.8|43354.8|43334.8|43354.8|43334.8|43354.8|43334.8|3
1638176330000|2021-11-29 08:58:50|43352.3|43332.3|43344.8|43324.8|43352.3|43332.3|43344.8|43324.8|9
1638176340000|2021-11-29 08:59:00|43342.3|43322.3|43342.3|43322.3|43342.3|43322.3|43342.3|43322.3|1
1638176350000|2021-11-29 08:59:10|||||||||4
1638176360000|2021-11-29 08:59:20|43344.8|43324.8|43344.8|43324.8|43344.8|43324.8|43344.8|43324.8|3
1638176370000|2021-11-29 08:59:30|43342.3|43322.3|43342.3|43322.3|43342.3|43322.3|43342.3|43322.3|1
1638176380000|2021-11-29 08:59:40|43344.8|43324.8|43344.8|43324.8|43344.8|43324.8|43344.8|43324.8|9
1638176390000|2021-11-29 08:59:50|43347.3|43327.3|43349.8|43329.8|43349.8|43329.8|43347.3|43327.3|5
1638176400000|2021-11-29 09:00:00|43347.3|43327.3|43337.3|43317.3|43347.3|43327.3|43337.3|43317.3|6
1638176410000|2021-11-29 09:00:10|43339.8|43319.8|43339.8|43319.8|43339.8|43319.8|43339.8|43319.8|2
1638176420000|2021-11-29 09:00:20|43344.8|43324.8|43349.8|43329.8|43349.8|43329.8|43344.8|43324.8|3
1638176430000|2021-11-29 09:00:30|||||||||2
1638176440000|2021-11-29 09:00:40|43352.3|43332.3|43359.8|43339.8|43359.8|43339.8|43352.3|43332.3|2
1638176460000|2021-11-29 09:01:00|43357.3|43337.3|43354.8|43334.8|43357.3|43337.3|43354.8|43334.8|4
1638176470000|2021-11-29 09:01:10|43357.3|43337.3|43359.8|43339.8|43359.8|43339.8|43357.3|43337.3|1
1638176480000|2021-11-29 09:01:20|43364.8|43344.8|43364.8|43344.8|43364.8|43344.8|43364.8|43344.8|0
1638176490000|2021-11-29 09:01:30|43367.3|43347.3|43374.8|43354.8|43374.8|43354.8|43367.3|43347.3|3
1638176500000|2021-11-29 09:01:40|43387.3|43367.3|43384.8|43364.8|43387.3|43367.3|43382.3|43362.3|11
1638176510000|2021-11-29 09:01:50|43387.3|43367.3|43394.8|43374.8|43394.8|43374.8|43387.3|43367.3|8
1638176520000|2021-11-29 09:02:00|43399.8|43379.8|43407.3|43387.3|43407.3|43387.3|43399.8|43379.8|2
1638176530000|2021-11-29 09:02:10|43414.8|43394.8|43419.8|43399.8|43419.8|43399.8|43412.3|43392.3|5
1638176540000|2021-11-29 09:02:20|43424.8|43404.8|43429.8|43409.8|43429.8|43409.8|43424.8|43404.8|3
1638176550000|2021-11-29 09:02:30|43432.3|43412.3|43434.8|43414.8|43434.8|43414.8|43432.3|43412.3|5
1638176560000|2021-11-29 09:02:40|43437.3|43417.3|43429.8|43409.8|43437.3|43417.3|43429.8|43409.8|7
1638176570000|2021-11-29 09:02:50|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|5
1638176580000|2021-11-29 09:03:00|43434.8|43414.8|43437.3|43417.3|43437.3|43417.3|43429.8|43409.8|2
1638176590000|2021-11-29 09:03:10|43434.8|43414.8|43437.3|43417.3|43437.3|43417.3|43434.8|43414.8|2
1638176600000|2021-11-29 09:03:20|43434.8|43414.8|43434.8|43414.8|43434.8|43414.8|43434.8|43414.8|7
1638176610000|2021-11-29 09:03:30|43432.3|43412.3|43434.8|43414.8|43434.8|43414.8|43432.3|43412.3|1
1638176620000|2021-11-29 09:03:40|43452.3|43432.3|43452.3|43432.3|43452.3|43432.3|43449.8|43429.8|6
1638176630000|2021-11-29 09:03:50|43454.8|43434.8|43462.3|43442.3|43462.3|43442.3|43454.8|43434.8|4
1638176640000|2021-11-29 09:04:00|43467.3|43447.3|43464.8|43444.8|43467.3|43447.3|43462.3|43442.3|2
1638176650000|2021-11-29 09:04:10|43467.3|43447.3|43469.8|43449.8|43469.8|43449.8|43467.3|43447.3|1
1638176660000|2021-11-29 09:04:20|43472.3|43452.3|43474.8|43454.8|43474.8|43454.8|43472.3|43452.3|7
1638176670000|2021-11-29 09:04:30|43472.3|43452.3|43472.3|43452.3|43472.3|43452.3|43472.3|43452.3|2
1638176680000|2021-11-29 09:04:40|43479.8|43459.8|43489.8|43469.8|43489.8|43469.8|43479.8|43459.8|8
1638176690000|2021-11-29 09:04:50|43492.3|43472.3|43492.3|43472.3|43492.3|43472.3|43492.3|43472.3|4
1638176700000|2021-11-29 09:05:00|43494.8|43474.8|43497.3|43477.3|43497.3|43477.3|43492.3|43472.3|9
1638176710000|2021-11-29 09:05:10|43494.8|43474.8|43509.8|43489.8|43512.3|43492.3|43494.8|43474.8|10
1638176720000|2021-11-29 09:05:20|43514.8|43494.8|43517.3|43497.3|43517.3|43497.3|43514.8|43494.8|8
1638176730000|2021-11-29 09:05:30|43519.8|43499.8|43529.8|43509.8|43532.3|43512.3|43519.8|43499.8|13
1638176740000|2021-11-29 09:05:40|43527.3|43507.3|43524.8|43504.8|43527.3|43507.3|43524.8|43504.8|3
1638176750000|2021-11-29 09:05:50|43522.3|43502.3|43519.8|43499.8|43522.3|43502.3|43517.3|43497.3|11
1638176760000|2021-11-29 09:06:00|43522.3|43502.3|43524.8|43504.8|43524.8|43504.8|43519.8|43499.8|10
1638176770000|2021-11-29 09:06:10|43527.3|43507.3|43529.8|43509.8|43529.8|43509.8|43527.3|43507.3|1
1638176780000|2021-11-29 09:06:20|43532.3|43512.3|43532.3|43512.3|43532.3|43512.3|43532.3|43512.3|2
1638176790000|2021-11-29 09:06:30|43542.3|43522.3|43554.8|43534.8|43554.8|43534.8|43539.8|43519.8|12
1638176800000|2021-11-29 09:06:40|43569.8|43549.8|43572.3|43552.3|43572.3|43552.3|43567.3|43547.3|5
1638176810000|2021-11-29 09:06:50|43574.8|43554.8|43569.8|43549.8|43577.3|43557.3|43569.8|43549.8|19
1638176820000|2021-11-29 09:07:00|43572.3|43552.3|43572.3|43552.3|43574.8|43554.8|43572.3|43552.3|5
1638176830000|2021-11-29 09:07:10|43569.8|43549.8|43567.3|43547.3|43569.8|43549.8|43567.3|43547.3|8
1638176840000|2021-11-29 09:07:20|43562.3|43542.3|43554.8|43534.8|43562.3|43542.3|43554.8|43534.8|15
1638176850000|2021-11-29 09:07:30|43562.3|43542.3|43559.8|43539.8|43564.8|43544.8|43559.8|43539.8|6
1638176860000|2021-11-29 09:07:40|43557.3|43537.3|43569.8|43549.8|43572.3|43552.3|43557.3|43537.3|5
1638176870000|2021-11-29 09:07:50|43572.3|43552.3|43572.3|43552.3|43572.3|43552.3|43572.3|43552.3|3
1638176880000|2021-11-29 09:08:00|43569.8|43549.8|43567.3|43547.3|43569.8|43549.8|43567.3|43547.3|10
1638176890000|2021-11-29 09:08:10|43569.8|43549.8|43542.3|43522.3|43569.8|43549.8|43542.3|43522.3|27
1638176900000|2021-11-29 09:08:20|43544.8|43524.8|43549.8|43529.8|43549.8|43529.8|43544.8|43524.8|1
1638176910000|2021-11-29 09:08:30|43552.3|43532.3|43562.3|43542.3|43562.3|43542.3|43552.3|43532.3|34
1638176920000|2021-11-29 09:08:40|43584.8|43564.8|43589.8|43569.8|43589.8|43569.8|43584.8|43564.8|8
1638176930000|2021-11-29 09:08:50|43592.3|43572.3|43612.3|43592.3|43612.3|43592.3|43592.3|43572.3|27
1638176940000|2021-11-29 09:09:00|43614.8|43594.8|43644.8|43624.8|43644.8|43624.8|43614.8|43594.8|33
1638176950000|2021-11-29 09:09:10|43647.3|43627.3|43654.8|43634.8|43657.3|43637.3|43647.3|43627.3|9
1638176960000|2021-11-29 09:09:20|43657.3|43637.3|43654.8|43634.8|43657.3|43637.3|43654.8|43634.8|9
1638176970000|2021-11-29 09:09:30|43657.3|43637.3|43654.8|43634.8|43657.3|43637.3|43649.8|43629.8|14
1638176980000|2021-11-29 09:09:40|43652.3|43632.3|43689.8|43669.8|43689.8|43669.8|43652.3|43632.3|20
1638176990000|2021-11-29 09:09:50|43692.3|43672.3|43694.8|43674.8|43694.8|43674.8|43692.3|43672.3|22
1638177000000|2021-11-29 09:10:00|43687.3|43667.3|43664.8|43644.8|43687.3|43667.3|43664.8|43644.8|24
1638177010000|2021-11-29 09:10:10|43667.3|43647.3|43662.3|43642.3|43669.8|43649.8|43662.3|43642.3|8
1638177020000|2021-11-29 09:10:20|43659.8|43639.8|43664.8|43644.8|43664.8|43644.8|43642.3|43622.3|46
1638177030000|2021-11-29 09:10:30|43659.8|43639.8|43654.8|43634.8|43659.8|43639.8|43654.8|43634.8|4
1638177040000|2021-11-29 09:10:40|43647.3|43627.3|43647.3|43627.3|43647.3|43627.3|43647.3|43627.3|2
1638177050000|2021-11-29 09:10:50|43649.8|43629.8|43664.8|43644.8|43664.8|43644.8|43649.8|43629.8|14
1638177060000|2021-11-29 09:11:00|43667.3|43647.3|43664.8|43644.8|43667.3|43647.3|43662.3|43642.3|6
1638177070000|2021-11-29 09:11:10|43667.3|43647.3|43664.8|43644.8|43669.8|43649.8|43659.8|43639.8|15
1638177080000|2021-11-29 09:11:20|43667.3|43647.3|43677.3|43657.3|43677.3|43657.3|43667.3|43647.3|7
1638177090000|2021-11-29 09:11:30|43674.8|43654.8|43682.3|43662.3|43682.3|43662.3|43674.8|43654.8|2
1638177100000|2021-11-29 09:11:40|43684.8|43664.8|43689.8|43669.8|43692.3|43672.3|43684.8|43664.8|6
1638177110000|2021-11-29 09:11:50|43687.3|43667.3|43674.8|43654.8|43687.3|43667.3|43674.8|43654.8|5
1638177120000|2021-11-29 09:12:00|43679.8|43659.8|43674.8|43654.8|43679.8|43659.8|43674.8|43654.8|5
1638177130000|2021-11-29 09:12:10|43669.8|43649.8|43669.8|43649.8|43669.8|43649.8|43669.8|43649.8|1
1638177140000|2021-11-29 09:12:20|43672.3|43652.3|43669.8|43649.8|43672.3|43652.3|43669.8|43649.8|1
1638177150000|2021-11-29 09:12:30|43672.3|43652.3|43687.3|43667.3|43687.3|43667.3|43672.3|43652.3|11
1638177160000|2021-11-29 09:12:40|43689.8|43669.8|43694.8|43674.8|43694.8|43674.8|43689.8|43669.8|8
1638177170000|2021-11-29 09:12:50|43699.8|43679.8|43729.8|43709.8|43729.8|43709.8|43699.8|43679.8|17
1638177180000|2021-11-29 09:13:00|43724.8|43704.8|43747.3|43727.3|43747.3|43727.3|43722.3|43702.3|22
1638177190000|2021-11-29 09:13:10|43744.8|43724.8|43772.3|43752.3|43772.3|43752.3|43739.8|43719.8|22
1638177200000|2021-11-29 09:13:20|43769.8|43749.8|43777.3|43757.3|43777.3|43757.3|43767.3|43747.3|19
1638177210000|2021-11-29 09:13:30|43779.8|43759.8|43804.8|43784.8|43812.3|43792.3|43779.8|43759.8|68
1638177220000|2021-11-29 09:13:40|43802.3|43782.3|43789.8|43769.8|43804.8|43784.8|43789.8|43769.8|17
1638177230000|2021-11-29 09:13:50|43787.3|43767.3|43784.8|43764.8|43787.3|43767.3|43784.8|43764.8|9
1638177240000|2021-11-29 09:14:00|43787.3|43767.3|43794.8|43774.8|43794.8|43774.8|43784.8|43764.8|10
1638177250000|2021-11-29 09:14:10|43802.3|43782.3|43802.3|43782.3|43802.3|43782.3|43802.3|43782.3|4
1638177260000|2021-11-29 09:14:20|43809.8|43789.8|43804.8|43784.8|43809.8|43789.8|43804.8|43784.8|14
1638177270000|2021-11-29 09:14:30|43807.3|43787.3|43812.3|43792.3|43812.3|43792.3|43804.8|43784.8|6
1638177280000|2021-11-29 09:14:40|43809.8|43789.8|43789.8|43769.8|43809.8|43789.8|43789.8|43769.8|7
1638177290000|2021-11-29 09:14:50|43792.3|43772.3|43779.8|43759.8|43792.3|43772.3|43779.8|43759.8|14
1638177300000|2021-11-29 09:15:00|43792.3|43772.3|43789.8|43769.8|43797.3|43777.3|43787.3|43767.3|12
1638177310000|2021-11-29 09:15:10|43792.3|43772.3|43797.3|43777.3|43797.3|43777.3|43792.3|43772.3|2
1638177320000|2021-11-29 09:15:20|43807.3|43787.3|43802.3|43782.3|43807.3|43787.3|43802.3|43782.3|8
1638177330000|2021-11-29 09:15:30|43804.8|43784.8|43804.8|43784.8|43804.8|43784.8|43804.8|43784.8|16
1638177340000|2021-11-29 09:15:40|43809.8|43789.8|43804.8|43784.8|43809.8|43789.8|43804.8|43784.8|3
1638177350000|2021-11-29 09:15:50|43807.3|43787.3|43809.8|43789.8|43809.8|43789.8|43804.8|43784.8|6
1638177360000|2021-11-29 09:16:00|43807.3|43787.3|43779.8|43759.8|43807.3|43787.3|43779.8|43759.8|18
1638177370000|2021-11-29 09:16:10|43777.3|43757.3|43777.3|43757.3|43777.3|43757.3|43777.3|43757.3|7
1638177380000|2021-11-29 09:16:20|43769.8|43749.8|43764.8|43744.8|43769.8|43749.8|43762.3|43742.3|27
1638177390000|2021-11-29 09:16:30|43767.3|43747.3|43764.8|43744.8|43767.3|43747.3|43762.3|43742.3|20
1638177400000|2021-11-29 09:16:40|43762.3|43742.3|43754.8|43734.8|43764.8|43744.8|43754.8|43734.8|15
1638177410000|2021-11-29 09:16:50|43757.3|43737.3|43762.3|43742.3|43762.3|43742.3|43752.3|43732.3|13
1638177420000|2021-11-29 09:17:00|43764.8|43744.8|43757.3|43737.3|43764.8|43744.8|43757.3|43737.3|13
1638177430000|2021-11-29 09:17:10|43754.8|43734.8|43757.3|43737.3|43762.3|43742.3|43754.8|43734.8|4
1638177440000|2021-11-29 09:17:20|43754.8|43734.8|43754.8|43734.8|43759.8|43739.8|43754.8|43734.8|11
1638177450000|2021-11-29 09:17:30|43757.3|43737.3|43762.3|43742.3|43762.3|43742.3|43757.3|43737.3|13
1638177460000|2021-11-29 09:17:40|43764.8|43744.8|43774.8|43754.8|43774.8|43754.8|43764.8|43744.8|14
1638177470000|2021-11-29 09:17:50|43777.3|43757.3|43779.8|43759.8|43779.8|43759.8|43774.8|43754.8|5
1638177480000|2021-11-29 09:18:00|43777.3|43757.3|43782.3|43762.3|43782.3|43762.3|43777.3|43757.3|4
1638177490000|2021-11-29 09:18:10|43784.8|43764.8|43794.8|43774.8|43794.8|43774.8|43784.8|43764.8|11
1638177500000|2021-11-29 09:18:20|43814.8|43794.8|43814.8|43794.8|43814.8|43794.8|43814.8|43794.8|5
1638177510000|2021-11-29 09:18:30|43817.3|43797.3|43819.8|43799.8|43819.8|43799.8|43814.8|43794.8|17
1638177520000|2021-11-29 09:18:40|43817.3|43797.3|43819.8|43799.8|43822.3|43802.3|43814.8|43794.8|19
1638177530000|2021-11-29 09:18:50|43817.3|43797.3|43804.8|43784.8|43817.3|43797.3|43804.8|43784.8|7
1638177540000|2021-11-29 09:19:00|43797.3|43777.3|43774.8|43754.8|43797.3|43777.3|43774.8|43754.8|12
1638177550000|2021-11-29 09:19:10|43772.3|43752.3|43764.8|43744.8|43772.3|43752.3|43764.8|43744.8|6
1638177560000|2021-11-29 09:19:20|43767.3|43747.3|43759.8|43739.8|43769.8|43749.8|43759.8|43739.8|4
1638177570000|2021-11-29 09:19:30|43762.3|43742.3|43752.3|43732.3|43762.3|43742.3|43752.3|43732.3|10
1638177580000|2021-11-29 09:19:40|43754.8|43734.8|43754.8|43734.8|43754.8|43734.8|43752.3|43732.3|12
1638177590000|2021-11-29 09:19:50|43752.3|43732.3|43739.8|43719.8|43754.8|43734.8|43739.8|43719.8|14
1638177600000|2021-11-29 09:20:00|43742.3|43722.3|43729.8|43709.8|43749.8|43729.8|43729.8|43709.8|18
1638177610000|2021-11-29 09:20:10|43734.8|43714.8|43739.8|43719.8|43739.8|43719.8|43734.8|43714.8|4
1638177620000|2021-11-29 09:20:20|43742.3|43722.3|43744.8|43724.8|43744.8|43724.8|43739.8|43719.8|8
1638177630000|2021-11-29 09:20:30|43739.8|43719.8|43737.3|43717.3|43739.8|43719.8|43737.3|43717.3|6
1638177640000|2021-11-29 09:20:40|43739.8|43719.8|43737.3|43717.3|43739.8|43719.8|43737.3|43717.3|4
1638177650000|2021-11-29 09:20:50|43734.8|43714.8|43734.8|43714.8|43737.3|43717.3|43734.8|43714.8|3
1638177660000|2021-11-29 09:21:00|43737.3|43717.3|43739.8|43719.8|43742.3|43722.3|43734.8|43714.8|12
1638177670000|2021-11-29 09:21:10|43742.3|43722.3|43742.3|43722.3|43742.3|43722.3|43739.8|43719.8|4
1638177680000|2021-11-29 09:21:20|43744.8|43724.8|43754.8|43734.8|43762.3|43742.3|43744.8|43724.8|8
1638177690000|2021-11-29 09:21:30|43752.3|43732.3|43762.3|43742.3|43762.3|43742.3|43749.8|43729.8|10
1638177700000|2021-11-29 09:21:40|43764.8|43744.8|43772.3|43752.3|43772.3|43752.3|43764.8|43744.8|10
1638177710000|2021-11-29 09:21:50|43774.8|43754.8|43777.3|43757.3|43777.3|43757.3|43774.8|43754.8|12
1638177720000|2021-11-29 09:22:00|43779.8|43759.8|43769.8|43749.8|43782.3|43762.3|43769.8|43749.8|11
1638177730000|2021-11-29 09:22:10|43772.3|43752.3|43772.3|43752.3|43772.3|43752.3|43769.8|43749.8|7
1638177740000|2021-11-29 09:22:20|43774.8|43754.8|43779.8|43759.8|43779.8|43759.8|43774.8|43754.8|7
1638177750000|2021-11-29 09:22:30|43782.3|43762.3|43774.8|43754.8|43782.3|43762.3|43769.8|43749.8|4
1638177760000|2021-11-29 09:22:40|43772.3|43752.3|43772.3|43752.3|43774.8|43754.8|43772.3|43752.3|3
1638177770000|2021-11-29 09:22:50|43769.8|43749.8|43769.8|43749.8|43769.8|43749.8|43769.8|43749.8|2
1638177780000|2021-11-29 09:23:00|43767.3|43747.3|43759.8|43739.8|43767.3|43747.3|43759.8|43739.8|7
1638177790000|2021-11-29 09:23:10|43757.3|43737.3|43754.8|43734.8|43757.3|43737.3|43754.8|43734.8|4
1638177800000|2021-11-29 09:23:20|43752.3|43732.3|43744.8|43724.8|43752.3|43732.3|43744.8|43724.8|8
1638177810000|2021-11-29 09:23:30|43742.3|43722.3|43744.8|43724.8|43744.8|43724.8|43742.3|43722.3|12
1638177820000|2021-11-29 09:23:40|43747.3|43727.3|43742.3|43722.3|43747.3|43727.3|43742.3|43722.3|5
1638177830000|2021-11-29 09:23:50|43744.8|43724.8|43744.8|43724.8|43744.8|43724.8|43742.3|43722.3|3
1638177840000|2021-11-29 09:24:00|43757.3|43737.3|43774.8|43754.8|43774.8|43754.8|43757.3|43737.3|25
1638177850000|2021-11-29 09:24:10|43787.3|43767.3|43784.8|43764.8|43787.3|43767.3|43784.8|43764.8|6
1638177860000|2021-11-29 09:24:20|43787.3|43767.3|43757.3|43737.3|43787.3|43767.3|43757.3|43737.3|24
1638177870000|2021-11-29 09:24:30|43759.8|43739.8|43782.3|43762.3|43782.3|43762.3|43757.3|43737.3|8
1638177880000|2021-11-29 09:24:40|43784.8|43764.8|43787.3|43767.3|43789.8|43769.8|43784.8|43764.8|13
1638177890000|2021-11-29 09:24:50|43789.8|43769.8|43769.8|43749.8|43789.8|43769.8|43769.8|43749.8|15
1638177900000|2021-11-29 09:25:00|43774.8|43754.8|43769.8|43749.8|43774.8|43754.8|43769.8|43749.8|12
1638177910000|2021-11-29 09:25:10|43767.3|43747.3|43762.3|43742.3|43767.3|43747.3|43762.3|43742.3|5
1638177920000|2021-11-29 09:25:20|||||||||1
1638177930000|2021-11-29 09:25:30|43759.8|43739.8|43752.3|43732.3|43759.8|43739.8|43752.3|43732.3|11
1638177950000|2021-11-29 09:25:50|43754.8|43734.8|43749.8|43729.8|43754.8|43734.8|43749.8|43729.8|3
1638177960000|2021-11-29 09:26:00|43747.3|43727.3|43749.8|43729.8|43752.3|43732.3|43737.3|43717.3|35
1638177970000|2021-11-29 09:26:10|43752.3|43732.3|43744.8|43724.8|43752.3|43732.3|43744.8|43724.8|3
1638177980000|2021-11-29 09:26:20|43747.3|43727.3|43744.8|43724.8|43749.8|43729.8|43744.8|43724.8|3
1638177990000|2021-11-29 09:26:30|43747.3|43727.3|43759.8|43739.8|43759.8|43739.8|43747.3|43727.3|8
1638178000000|2021-11-29 09:26:40|43769.8|43749.8|43769.8|43749.8|43769.8|43749.8|43764.8|43744.8|4
1638178010000|2021-11-29 09:26:50|43772.3|43752.3|43779.8|43759.8|43779.8|43759.8|43772.3|43752.3|6
1638178020000|2021-11-29 09:27:00|43777.3|43757.3|43759.8|43739.8|43777.3|43757.3|43759.8|43739.8|8
1638178030000|2021-11-29 09:27:10|43762.3|43742.3|43762.3|43742.3|43762.3|43742.3|43762.3|43742.3|3
1638178040000|2021-11-29 09:27:20|43759.8|43739.8|43764.8|43744.8|43764.8|43744.8|43759.8|43739.8|6
1638178050000|2021-11-29 09:27:30|43759.8|43739.8|43754.8|43734.8|43759.8|43739.8|43754.8|43734.8|4
1638178060000|2021-11-29 09:27:40|43757.3|43737.3|43762.3|43742.3|43762.3|43742.3|43757.3|43737.3|0
1638178070000|2021-11-29 09:27:50|43764.8|43744.8|43759.8|43739.8|43764.8|43744.8|43759.8|43739.8|3
1638178080000|2021-11-29 09:28:00|43757.3|43737.3|43744.8|43724.8|43757.3|43737.3|43744.8|43724.8|4
1638178090000|2021-11-29 09:28:10|43747.3|43727.3|43754.8|43734.8|43754.8|43734.8|43747.3|43727.3|3
1638178100000|2021-11-29 09:28:20|43752.3|43732.3|43754.8|43734.8|43754.8|43734.8|43752.3|43732.3|3
1638178110000|2021-11-29 09:28:30|43752.3|43732.3|43749.8|43729.8|43754.8|43734.8|43749.8|43729.8|5
1638178120000|2021-11-29 09:28:40|43752.3|43732.3|43757.3|43737.3|43757.3|43737.3|43749.8|43729.8|2
1638178130000|2021-11-29 09:28:50|43759.8|43739.8|43769.8|43749.8|43769.8|43749.8|43759.8|43739.8|2
1638178140000|2021-11-29 09:29:00|43767.3|43747.3|43759.8|43739.8|43767.3|43747.3|43759.8|43739.8|3
1638178150000|2021-11-29 09:29:10|43757.3|43737.3|43749.8|43729.8|43757.3|43737.3|43749.8|43729.8|2
1638178160000|2021-11-29 09:29:20|43752.3|43732.3|43752.3|43732.3|43752.3|43732.3|43749.8|43729.8|12
1638178170000|2021-11-29 09:29:30|43754.8|43734.8|43754.8|43734.8|43754.8|43734.8|43754.8|43734.8|2
1638178180000|2021-11-29 09:29:40|||||||||8
1638178190000|2021-11-29 09:29:50|43759.8|43739.8|43764.8|43744.8|43767.3|43747.3|43759.8|43739.8|3
1638178200000|2021-11-29 09:30:00|43767.3|43747.3|43767.3|43747.3|43772.3|43752.3|43767.3|43747.3|4
1638178210000|2021-11-29 09:30:10|43764.8|43744.8|43749.8|43729.8|43764.8|43744.8|43749.8|43729.8|7
1638178220000|2021-11-29 09:30:20|43752.3|43732.3|43754.8|43734.8|43754.8|43734.8|43749.8|43729.8|6
1638178230000|2021-11-29 09:30:30|43752.3|43732.3|43754.8|43734.8|43754.8|43734.8|43749.8|43729.8|3
1638178240000|2021-11-29 09:30:40|43749.8|43729.8|43749.8|43729.8|43749.8|43729.8|43744.8|43724.8|6
1638178250000|2021-11-29 09:30:50|43754.8|43734.8|43764.8|43744.8|43764.8|43744.8|43754.8|43734.8|4
1638178260000|2021-11-29 09:31:00|43759.8|43739.8|43757.3|43737.3|43759.8|43739.8|43752.3|43732.3|6
1638178270000|2021-11-29 09:31:10|43754.8|43734.8|43749.8|43729.8|43754.8|43734.8|43749.8|43729.8|1
1638178280000|2021-11-29 09:31:20|43752.3|43732.3|43757.3|43737.3|43759.8|43739.8|43747.3|43727.3|5
1638178290000|2021-11-29 09:31:30|43762.3|43742.3|43764.8|43744.8|43764.8|43744.8|43759.8|43739.8|4
1638178300000|2021-11-29 09:31:40|||||||||2
1638178310000|2021-11-29 09:31:50|43767.3|43747.3|43764.8|43744.8|43767.3|43747.3|43764.8|43744.8|2
1638178320000|2021-11-29 09:32:00|43762.3|43742.3|43749.8|43729.8|43762.3|43742.3|43747.3|43727.3|12
1638178330000|2021-11-29 09:32:10|43752.3|43732.3|43734.8|43714.8|43752.3|43732.3|43734.8|43714.8|9
1638178340000|2021-11-29 09:32:20|43727.3|43707.3|43744.8|43724.8|43747.3|43727.3|43722.3|43702.3|20
1638178350000|2021-11-29 09:32:30|43742.3|43722.3|43729.8|43709.8|43744.8|43724.8|43729.8|43709.8|8
1638178360000|2021-11-29 09:32:40|43722.3|43702.3|43717.3|43697.3|43724.8|43704.8|43714.8|43694.8|6
1638178370000|2021-11-29 09:32:50|43714.8|43694.8|43704.8|43684.8|43714.8|43694.8|43699.8|43679.8|17
1638178380000|2021-11-29 09:33:00|43709.8|43689.8|43714.8|43694.8|43717.3|43697.3|43709.8|43689.8|10
1638178390000|2021-11-29 09:33:10|43712.3|43692.3|43714.8|43694.8|43714.8|43694.8|43712.3|43692.3|3
1638178400000|2021-11-29 09:33:20|43717.3|43697.3|43714.8|43694.8|43717.3|43697.3|43714.8|43694.8|6
1638178410000|2021-11-29 09:33:30|43712.3|43692.3|43714.8|43694.8|43714.8|43694.8|43712.3|43692.3|2
1638178420000|2021-11-29 09:33:40|43712.3|43692.3|43697.3|43677.3|43712.3|43692.3|43697.3|43677.3|8
1638178430000|2021-11-29 09:33:50|43694.8|43674.8|43697.3|43677.3|43697.3|43677.3|43692.3|43672.3|8
1638178440000|2021-11-29 09:34:00|43699.8|43679.8|43669.8|43649.8|43699.8|43679.8|43667.3|43647.3|14
1638178450000|2021-11-29 09:34:10|43674.8|43654.8|43689.8|43669.8|43689.8|43669.8|43674.8|43654.8|10
1638178460000|2021-11-29 09:34:20|43694.8|43674.8|43704.8|43684.8|43704.8|43684.8|43692.3|43672.3|12
1638178470000|2021-11-29 09:34:30|||||||||2
1638178480000|2021-11-29 09:34:40|43707.3|43687.3|43709.8|43689.8|43709.8|43689.8|43707.3|43687.3|3
1638178490000|2021-11-29 09:34:50|43707.3|43687.3|43704.8|43684.8|43707.3|43687.3|43699.8|43679.8|7
1638178500000|2021-11-29 09:35:00|43709.8|43689.8|43717.3|43697.3|43717.3|43697.3|43709.8|43689.8|6
1638178510000|2021-11-29 09:35:10|43719.8|43699.8|43724.8|43704.8|43724.8|43704.8|43719.8|43699.8|7
1638178520000|2021-11-29 09:35:20|43729.8|43709.8|43724.8|43704.8|43729.8|43709.8|43724.8|43704.8|4
1638178530000|2021-11-29 09:35:30|43722.3|43702.3|43722.3|43702.3|43722.3|43702.3|43722.3|43702.3|4
1638178540000|2021-11-29 09:35:40|43724.8|43704.8|43724.8|43704.8|43727.3|43707.3|43722.3|43702.3|13
1638178550000|2021-11-29 09:35:50|43727.3|43707.3|43724.8|43704.8|43729.8|43709.8|43724.8|43704.8|6
1638178560000|2021-11-29 09:36:00|43714.8|43694.8|43709.8|43689.8|43714.8|43694.8|43707.3|43687.3|9
1638178570000|2021-11-29 09:36:10|43707.3|43687.3|43699.8|43679.8|43707.3|43687.3|43697.3|43677.3|2
1638178580000|2021-11-29 09:36:20|43694.8|43674.8|43689.8|43669.8|43694.8|43674.8|43689.8|43669.8|2
1638178590000|2021-11-29 09:36:30|43692.3|43672.3|43689.8|43669.8|43692.3|43672.3|43689.8|43669.8|0
1638178600000|2021-11-29 09:36:40|43692.3|43672.3|43694.8|43674.8|43699.8|43679.8|43689.8|43669.8|10
1638178610000|2021-11-29 09:36:50|43697.3|43677.3|43699.8|43679.8|43699.8|43679.8|43697.3|43677.3|0
1638178620000|2021-11-29 09:37:00|43697.3|43677.3|43699.8|43679.8|43699.8|43679.8|43697.3|43677.3|1
1638178640000|2021-11-29 09:37:20|43702.3|43682.3|43714.7|43694.7|43714.7|43694.7|43702.3|43682.3|6
1638178650000|2021-11-29 09:37:30|43712.3|43692.3|43709.8|43689.8|43712.3|43692.3|43709.8|43689.8|5
1638178660000|2021-11-29 09:37:40|43712.3|43692.3|43714.8|43694.8|43719.8|43699.8|43709.8|43689.8|7
1638178670000|2021-11-29 09:37:50|43712.3|43692.3|43709.8|43689.8|43712.3|43692.3|43709.8|43689.8|1
1638178680000|2021-11-29 09:38:00|43707.3|43687.3|43704.8|43684.8|43707.3|43687.3|43704.8|43684.8|4
1638178690000|2021-11-29 09:38:10|43697.3|43677.3|43697.3|43677.3|43697.3|43677.3|43697.3|43677.3|4
1638178700000|2021-11-29 09:38:20|43699.8|43679.8|43699.8|43679.8|43699.8|43679.8|43697.3|43677.3|3
1638178710000|2021-11-29 09:38:30|43704.8|43684.8|43699.8|43679.8|43704.8|43684.8|43699.8|43679.8|4
1638178720000|2021-11-29 09:38:40|43704.8|43684.8|43694.8|43674.8|43704.8|43684.8|43694.8|43674.8|1
1638178730000|2021-11-29 09:38:50|43697.3|43677.3|43694.8|43674.8|43697.3|43677.3|43694.8|43674.8|1
1638178740000|2021-11-29 09:39:00|43699.8|43679.8|43699.8|43679.8|43702.3|43682.3|43699.8|43679.8|3
1638178760000|2021-11-29 09:39:20|||||||||1
1638178770000|2021-11-29 09:39:30|43702.3|43682.3|43692.3|43672.3|43702.3|43682.3|43692.3|43672.3|3
1638178780000|2021-11-29 09:39:40|43694.8|43674.8|43694.8|43674.8|43694.8|43674.8|43694.8|43674.8|1
1638178790000|2021-11-29 09:39:50|43692.3|43672.3|43699.8|43679.8|43699.8|43679.8|43689.8|43669.8|17
1638178800000|2021-11-29 09:40:00|||||||||1
1638178810000|2021-11-29 09:40:10|43694.8|43674.8|43692.3|43672.3|43694.8|43674.8|43689.8|43669.8|5
1638178820000|2021-11-29 09:40:20|43694.8|43674.8|43697.3|43677.3|43697.3|43677.3|43694.8|43674.8|5
1638178830000|2021-11-29 09:40:30|43694.8|43674.8|43699.8|43679.8|43699.8|43679.8|43694.8|43674.8|0
1638178840000|2021-11-29 09:40:40|43694.8|43674.8|43692.3|43672.3|43694.8|43674.8|43692.3|43672.3|3
1638178850000|2021-11-29 09:40:50|43694.8|43674.8|43692.3|43672.3|43694.8|43674.8|43692.3|43672.3|0
1638178860000|2021-11-29 09:41:00|43694.8|43674.8|43697.3|43677.3|43697.3|43677.3|43694.8|43674.8|2
1638178870000|2021-11-29 09:41:10|43699.8|43679.8|43714.8|43694.8|43714.8|43694.8|43699.8|43679.8|6
1638178880000|2021-11-29 09:41:20|43712.3|43692.3|43709.8|43689.8|43712.3|43692.3|43707.3|43687.3|3
1638178890000|2021-11-29 09:41:30|43707.3|43687.3|43724.8|43704.8|43724.8|43704.8|43707.3|43687.3|10
1638178900000|2021-11-29 09:41:40|||||||||1
1638178910000|2021-11-29 09:41:50|43727.3|43707.3|43724.8|43704.8|43729.8|43709.8|43724.8|43704.8|2
1638178920000|2021-11-29 09:42:00|43722.3|43702.3|43724.8|43704.8|43724.8|43704.8|43714.8|43694.8|8
1638178930000|2021-11-29 09:42:10|43729.8|43709.8|43729.8|43709.8|43729.8|43709.8|43729.8|43709.8|2
1638178940000|2021-11-29 09:42:20|43734.8|43714.8|43734.8|43714.8|43734.8|43714.8|43734.8|43714.8|2
1638178950000|2021-11-29 09:42:30|43737.3|43717.3|43734.8|43714.8|43737.3|43717.3|43734.8|43714.8|5
1638178980000|2021-11-29 09:43:00|43737.3|43717.3|43734.8|43714.8|43737.3|43717.3|43734.8|43714.8|1
1638178990000|2021-11-29 09:43:10|||||||||3
1638179000000|2021-11-29 09:43:20|43737.3|43717.3|43732.3|43712.3|43737.3|43717.3|43732.3|43712.3|11
1638179010000|2021-11-29 09:43:30|43739.8|43719.8|43739.8|43719.8|43739.8|43719.8|43737.3|43717.3|8
1638179020000|2021-11-29 09:43:40|43744.8|43724.8|43744.8|43724.8|43744.8|43724.8|43739.8|43719.8|10
1638179030000|2021-11-29 09:43:50|43747.3|43727.3|43742.3|43722.3|43749.8|43729.8|43742.3|43722.3|4
1638179040000|2021-11-29 09:44:00|43744.8|43724.8|43724.8|43704.8|43744.8|43724.8|43724.8|43704.8|14
1638179050000|2021-11-29 09:44:10|||||||||1
1638179060000|2021-11-29 09:44:20|||||||||2
1638179070000|2021-11-29 09:44:30|43727.3|43707.3|43729.8|43709.8|43729.8|43709.8|43727.3|43707.3|1
1638179080000|2021-11-29 09:44:40|43727.3|43707.3|43727.3|43707.3|43727.3|43707.3|43727.3|43707.3|1
1638179100000|2021-11-29 09:45:00|43724.8|43704.8|43719.8|43699.8|43724.8|43704.8|43719.8|43699.8|2
1638179120000|2021-11-29 09:45:20|43709.8|43689.8|43704.8|43684.8|43709.8|43689.8|43704.8|43684.8|4
1638179140000|2021-11-29 09:45:40|43699.8|43679.8|43699.8|43679.8|43699.8|43679.8|43697.3|43677.3|8
1638179150000|2021-11-29 09:45:50|43702.3|43682.3|43692.3|43672.3|43702.3|43682.3|43692.3|43672.3|11
1638179160000|2021-11-29 09:46:00|43694.8|43674.8|43699.8|43679.8|43699.8|43679.8|43689.8|43669.8|4
1638179170000|2021-11-29 09:46:10|43692.3|43672.3|43694.8|43674.8|43694.8|43674.8|43689.8|43669.8|5
1638179180000|2021-11-29 09:46:20|43697.3|43677.3|43704.8|43684.8|43704.8|43684.8|43697.3|43677.3|8
1638179190000|2021-11-29 09:46:30|43707.3|43687.3|43709.8|43689.8|43712.3|43692.3|43704.8|43684.8|1
1638179200000|2021-11-29 09:46:40|43707.3|43687.3|43707.3|43687.3|43707.3|43687.3|43707.3|43687.3|1
1638179210000|2021-11-29 09:46:50|43709.8|43689.8|43712.3|43692.3|43712.3|43692.3|43709.8|43689.8|2
1638179220000|2021-11-29 09:47:00|43704.8|43684.8|43712.3|43692.3|43712.3|43692.3|43699.8|43679.8|10
1638179230000|2021-11-29 09:47:10|43709.8|43689.8|43709.8|43689.8|43712.3|43692.3|43709.8|43689.8|1
1638179240000|2021-11-29 09:47:20|43712.3|43692.3|43717.3|43697.3|43719.8|43699.8|43712.3|43692.3|0
1638179250000|2021-11-29 09:47:30|43719.8|43699.8|43719.8|43699.8|43719.8|43699.8|43719.8|43699.8|0
1638179260000|2021-11-29 09:47:40|43714.8|43694.8|43719.8|43699.8|43719.8|43699.8|43712.3|43692.3|4
1638179270000|2021-11-29 09:47:50|43717.3|43697.3|43719.8|43699.8|43719.8|43699.8|43717.3|43697.3|0
1638179280000|2021-11-29 09:48:00|43712.3|43692.3|43699.8|43679.8|43712.3|43692.3|43697.3|43677.3|5
1638179290000|2021-11-29 09:48:10|43697.3|43677.3|43694.8|43674.8|43697.3|43677.3|43692.3|43672.3|3
1638179300000|2021-11-29 09:48:20|43692.3|43672.3|43682.3|43662.3|43694.8|43674.8|43682.3|43662.3|8
1638179310000|2021-11-29 09:48:30|43684.8|43664.8|43682.3|43662.3|43684.8|43664.8|43682.3|43662.3|1
1638179320000|2021-11-29 09:48:40|43679.8|43659.8|43679.8|43659.8|43679.8|43659.8|43679.8|43659.8|1
1638179330000|2021-11-29 09:48:50|43677.3|43657.3|43679.8|43659.8|43684.8|43664.8|43674.8|43654.8|3
1638179340000|2021-11-29 09:49:00|43682.3|43662.3|43684.8|43664.8|43684.8|43664.8|43679.8|43659.8|3
1638179350000|2021-11-29 09:49:10|43689.8|43669.8|43694.8|43674.8|43694.8|43674.8|43689.8|43669.8|2
1638179360000|2021-11-29 09:49:20|||||||||3
1638179370000|2021-11-29 09:49:30|43699.8|43679.8|43699.8|43679.8|43699.8|43679.8|43697.3|43677.3|2
1638179380000|2021-11-29 09:49:40|||||||||1
1638179390000|2021-11-29 09:49:50|43702.3|43682.3|43704.8|43684.8|43704.8|43684.8|43699.8|43679.8|3
1638179400000|2021-11-29 09:50:00|43707.2|43687.2|43707.3|43687.3|43707.3|43687.3|43704.8|43684.8|1
1638179410000|2021-11-29 09:50:10|43704.8|43684.8|43697.3|43677.3|43704.8|43684.8|43697.3|43677.3|6
1638179420000|2021-11-29 09:50:20|43699.8|43679.8|43689.8|43669.8|43699.8|43679.8|43689.8|43669.8|2
1638179430000|2021-11-29 09:50:30|43694.8|43674.8|43694.8|43674.8|43694.8|43674.8|43689.8|43669.8|2
1638179440000|2021-11-29 09:50:40|||||||||1
1638179450000|2021-11-29 09:50:50|43697.3|43677.3|43694.8|43674.8|43697.3|43677.3|43694.8|43674.8|1
1638179460000|2021-11-29 09:51:00|43697.3|43677.3|43699.8|43679.8|43699.8|43679.8|43697.3|43677.3|1
1638179470000|2021-11-29 09:51:10|43694.8|43674.8|43694.8|43674.8|43694.8|43674.8|43689.8|43669.8|2
1638179480000|2021-11-29 09:51:20|43692.3|43672.3|43689.8|43669.8|43694.8|43674.8|43689.8|43669.8|6
1638179490000|2021-11-29 09:51:30|43687.3|43667.3|43684.8|43664.8|43687.3|43667.3|43684.8|43664.8|3
1638179500000|2021-11-29 09:51:40|43679.8|43659.8|43667.3|43647.3|43679.8|43659.8|43664.8|43644.8|11
1638179510000|2021-11-29 09:51:50|43664.8|43644.8|43667.3|43647.3|43667.3|43647.3|43662.3|43642.3|4
1638179520000|2021-11-29 09:52:00|43669.8|43649.8|43669.8|43649.8|43669.8|43649.8|43669.8|43649.8|2
1638179530000|2021-11-29 09:52:10|43672.3|43652.3|43672.3|43652.3|43674.8|43654.8|43672.3|43652.3|1
1638179540000|2021-11-29 09:52:20|43669.8|43649.8|43667.3|43647.3|43672.3|43652.3|43667.3|43647.3|8
1638179550000|2021-11-29 09:52:30|43664.8|43644.8|43662.3|43642.3|43667.3|43647.3|43662.3|43642.3|14
1638179560000|2021-11-29 09:52:40|43664.8|43644.8|43667.3|43647.3|43669.8|43649.8|43664.8|43644.8|4
1638179570000|2021-11-29 09:52:50|43664.8|43644.8|43664.8|43644.8|43664.8|43644.8|43664.8|43644.8|1
1638179580000|2021-11-29 09:53:00|43662.3|43642.3|43654.8|43634.8|43662.3|43642.3|43654.8|43634.8|5
1638179590000|2021-11-29 09:53:10|43652.3|43632.3|43652.3|43632.3|43654.8|43634.8|43652.3|43632.3|1
1638179610000|2021-11-29 09:53:30|43654.8|43634.8|43654.8|43634.8|43654.8|43634.8|43654.8|43634.8|1
1638179620000|2021-11-29 09:53:40|43652.3|43632.3|43652.3|43632.3|43652.3|43632.3|43647.3|43627.3|4
1638179630000|2021-11-29 09:53:50|43654.8|43634.8|43654.8|43634.8|43654.8|43634.8|43652.3|43632.3|2
1638179640000|2021-11-29 09:54:00|43657.3|43637.3|43667.3|43647.3|43667.3|43647.3|43657.3|43637.3|7
1638179650000|2021-11-29 09:54:10|43669.8|43649.8|43677.3|43657.3|43677.3|43657.3|43669.8|43649.8|1
1638179660000|2021-11-29 09:54:20|43682.3|43662.3|43684.8|43664.8|43687.3|43667.3|43682.3|43662.3|5
1638179670000|2021-11-29 09:54:30|43689.8|43669.8|43689.8|43669.8|43689.8|43669.8|43689.8|43669.8|3
1638179680000|2021-11-29 09:54:40|43687.3|43667.3|43687.3|43667.3|43687.3|43667.3|43687.3|43667.3|2
1638179690000|2021-11-29 09:54:50|43684.8|43664.8|43677.3|43657.3|43684.8|43664.8|43677.3|43657.3|3
1638179700000|2021-11-29 09:55:00|43674.8|43654.8|43672.3|43652.3|43674.8|43654.8|43672.3|43652.3|1
1638179710000|2021-11-29 09:55:10|43669.8|43649.8|43672.3|43652.3|43674.8|43654.8|43669.8|43649.8|2
1638179720000|2021-11-29 09:55:20|43669.8|43649.8|43664.8|43644.8|43669.8|43649.8|43664.8|43644.8|2
1638179730000|2021-11-29 09:55:30|43662.3|43642.3|43657.3|43637.3|43662.3|43642.3|43657.3|43637.3|1
1638179740000|2021-11-29 09:55:40|||||||||2
1638179750000|2021-11-29 09:55:50|43652.3|43632.3|43652.3|43632.3|43652.3|43632.3|43649.8|43629.8|11
1638179760000|2021-11-29 09:56:00|43649.8|43629.8|43657.3|43637.3|43657.3|43637.3|43649.8|43629.8|3
1638179770000|2021-11-29 09:56:10|43659.8|43639.8|43654.8|43634.8|43659.8|43639.8|43654.8|43634.8|2
1638179780000|2021-11-29 09:56:20|43652.3|43632.3|43652.3|43632.3|43652.3|43632.3|43652.3|43632.3|6
1638179790000|2021-11-29 09:56:30|43654.8|43634.8|43649.8|43629.8|43654.8|43634.8|43649.8|43629.8|0
1638179800000|2021-11-29 09:56:40|43647.3|43627.3|43647.3|43627.3|43647.3|43627.3|43647.3|43627.3|0
1638179810000|2021-11-29 09:56:50|43649.8|43629.8|43649.8|43629.8|43652.3|43632.3|43649.8|43629.8|4
1638179820000|2021-11-29 09:57:00|43652.3|43632.3|43654.8|43634.8|43654.8|43634.8|43649.8|43629.8|6
1638179830000|2021-11-29 09:57:10|43657.3|43637.3|43664.8|43644.8|43667.3|43647.3|43657.3|43637.3|2
1638179840000|2021-11-29 09:57:20|43669.8|43649.8|43664.8|43644.8|43669.8|43649.8|43664.8|43644.8|3
1638179850000|2021-11-29 09:57:30|43644.8|43624.8|43639.8|43619.8|43644.8|43624.8|43637.3|43617.3|10
1638179860000|2021-11-29 09:57:40|43642.3|43622.3|43639.8|43619.8|43642.3|43622.3|43639.8|43619.8|2
1638179870000|2021-11-29 09:57:50|43642.3|43622.3|43639.8|43619.8|43642.3|43622.3|43639.8|43619.8|4
1638179880000|2021-11-29 09:58:00|43642.3|43622.3|43642.3|43622.3|43642.3|43622.3|43642.3|43622.3|0
1638179890000|2021-11-29 09:58:10|43639.8|43619.8|43639.8|43619.8|43639.8|43619.8|43639.8|43619.8|7
1638179900000|2021-11-29 09:58:20|||||||||1
1638179910000|2021-11-29 09:58:30|43642.3|43622.3|43639.8|43619.8|43642.3|43622.3|43639.8|43619.8|5
1638179920000|2021-11-29 09:58:40|43642.3|43622.3|43649.8|43629.8|43649.8|43629.8|43642.3|43622.3|2
1638179930000|2021-11-29 09:58:50|43647.3|43627.3|43647.3|43627.3|43647.3|43627.3|43647.3|43627.3|1
1638179940000|2021-11-29 09:59:00|43642.3|43622.3|43642.3|43622.3|43642.3|43622.3|43642.3|43622.3|2
1638179950000|2021-11-29 09:59:10|43632.3|43612.3|43627.3|43607.3|43632.3|43612.3|43627.3|43607.3|9
1638179960000|2021-11-29 09:59:20|43629.8|43609.8|43632.3|43612.3|43632.3|43612.3|43629.8|43609.8|1
1638179970000|2021-11-29 09:59:30|43627.3|43607.3|43629.8|43609.8|43632.3|43612.3|43627.3|43607.3|3
1638179980000|2021-11-29 09:59:40|43632.3|43612.3|43629.8|43609.8|43632.3|43612.3|43629.8|43609.8|2
1638179990000|2021-11-29 09:59:50|43632.3|43612.3|43629.8|43609.8|43632.3|43612.3|43629.8|43609.8|1
1638180000000|2021-11-29 10:00:00|43627.3|43607.3|43624.8|43604.8|43627.3|43607.3|43624.8|43604.8|3
1638180010000|2021-11-29 10:00:10|43627.3|43607.3|43612.3|43592.3|43627.3|43607.3|43612.3|43592.3|15
1638180020000|2021-11-29 10:00:20|43609.8|43589.8|43599.8|43579.8|43612.3|43592.3|43589.8|43569.8|18
1638180030000|2021-11-29 10:00:30|43602.3|43582.3|43614.7|43594.7|43614.7|43594.7|43602.3|43582.3|6
1638180040000|2021-11-29 10:00:40|43614.8|43594.8|43604.8|43584.8|43614.8|43594.8|43602.3|43582.3|2
1638180050000|2021-11-29 10:00:50|||||||||2
1638180060000|2021-11-29 10:01:00|43609.8|43589.8|43609.8|43589.8|43609.8|43589.8|43609.8|43589.8|1
1638180070000|2021-11-29 10:01:10|||||||||1
1638180080000|2021-11-29 10:01:20|43612.3|43592.3|43612.3|43592.3|43612.3|43592.3|43607.3|43587.3|5
1638180090000|2021-11-29 10:01:30|43614.7|43594.7|43617.3|43597.3|43617.3|43597.3|43612.3|43592.3|1
1638180100000|2021-11-29 10:01:40|||||||||1
1638180110000|2021-11-29 10:01:50|||||||||1
1638180120000|2021-11-29 10:02:00|43619.7|43599.7|43624.8|43604.8|43632.3|43612.3|43619.7|43599.7|17
1638180130000|2021-11-29 10:02:10|||||||||2
1638180140000|2021-11-29 10:02:20|43622.3|43602.3|43619.8|43599.8|43622.3|43602.3|43617.3|43597.3|4
1638180150000|2021-11-29 10:02:30|43617.3|43597.3|43617.3|43597.3|43617.3|43597.3|43617.3|43597.3|5
1638180160000|2021-11-29 10:02:40|43612.3|43592.3|43609.8|43589.8|43612.3|43592.3|43607.3|43587.3|8
1638180170000|2021-11-29 10:02:50|43607.3|43587.3|43607.3|43587.3|43607.3|43587.3|43607.3|43587.3|6
1638180180000|2021-11-29 10:03:00|43604.8|43584.8|43604.8|43584.8|43607.3|43587.3|43604.8|43584.8|7
1638180190000|2021-11-29 10:03:10|43607.3|43587.3|43602.3|43582.3|43607.3|43587.3|43602.3|43582.3|1
1638180200000|2021-11-29 10:03:20|43599.8|43579.8|43592.3|43572.3|43599.8|43579.8|43592.3|43572.3|6
1638180210000|2021-11-29 10:03:30|43594.8|43574.8|43582.3|43562.3|43594.8|43574.8|43582.3|43562.3|9
1638180220000|2021-11-29 10:03:40|43574.8|43554.8|43567.3|43547.3|43574.8|43554.8|43567.3|43547.3|18
1638180240000|2021-11-29 10:04:00|43564.8|43544.8|43569.8|43549.8|43569.8|43549.8|43564.8|43544.8|7
1638180250000|2021-11-29 10:04:10|43574.7|43554.7|43579.8|43559.8|43579.8|43559.8|43574.7|43554.7|8
1638180260000|2021-11-29 10:04:20|43584.8|43564.8|43594.8|43574.8|43594.8|43574.8|43584.8|43564.8|2
1638180270000|2021-11-29 10:04:30|43599.8|43579.8|43602.3|43582.3|43602.3|43582.3|43599.8|43579.8|3
1638180280000|2021-11-29 10:04:40|43604.8|43584.8|43604.8|43584.8|43604.8|43584.8|43604.8|43584.8|2
1638180290000|2021-11-29 10:04:50|43602.3|43582.3|43599.8|43579.8|43602.3|43582.3|43599.8|43579.8|4
1638180300000|2021-11-29 10:05:00|43602.3|43582.3|43599.8|43579.8|43602.3|43582.3|43597.3|43577.3|1
1638180310000|2021-11-29 10:05:10|43597.3|43577.3|43594.8|43574.8|43597.3|43577.3|43594.8|43574.8|3
1638180320000|2021-11-29 10:05:20|43597.3|43577.3|43602.3|43582.3|43604.7|43584.7|43597.3|43577.3|3
1638180340000|2021-11-29 10:05:40|43599.8|43579.8|43597.3|43577.3|43599.8|43579.8|43597.3|43577.3|2
1638180350000|2021-11-29 10:05:50|||||||||3
1638180360000|2021-11-29 10:06:00|43594.8|43574.8|43597.3|43577.3|43597.3|43577.3|43594.8|43574.8|3
1638180370000|2021-11-29 10:06:10|||||||||1
1638180380000|2021-11-29 10:06:20|43594.8|43574.8|43589.8|43569.8|43594.8|43574.8|43589.8|43569.8|2
1638180390000|2021-11-29 10:06:30|43582.3|43562.3|43577.3|43557.3|43582.3|43562.3|43577.3|43557.3|0
1638180400000|2021-11-29 10:06:40|43574.8|43554.8|43567.3|43547.3|43574.8|43554.8|43567.3|43547.3|1
1638180410000|2021-11-29 10:06:50|43564.8|43544.8|43567.3|43547.3|43567.3|43547.3|43564.8|43544.8|3
1638180420000|2021-11-29 10:07:00|43569.8|43549.8|43554.8|43534.8|43569.8|43549.8|43549.8|43529.8|12
1638180430000|2021-11-29 10:07:10|43552.3|43532.3|43547.3|43527.3|43552.3|43532.3|43547.3|43527.3|4
1638180440000|2021-11-29 10:07:20|43549.8|43529.8|43549.8|43529.8|43549.8|43529.8|43549.8|43529.8|4
1638180450000|2021-11-29 10:07:30|43552.2|43532.2|43552.3|43532.3|43552.3|43532.3|43552.2|43532.2|5
1638180460000|2021-11-29 10:07:40|43554.8|43534.8|43554.8|43534.8|43554.8|43534.8|43554.8|43534.8|3
1638180470000|2021-11-29 10:07:50|43557.3|43537.3|43557.3|43537.3|43557.3|43537.3|43557.3|43537.3|2
1638180480000|2021-11-29 10:08:00|43559.7|43539.7|43564.8|43544.8|43564.8|43544.8|43559.7|43539.7|4
1638180490000|2021-11-29 10:08:10|43569.7|43549.7|43564.8|43544.8|43569.8|43549.8|43564.8|43544.8|1
1638180500000|2021-11-29 10:08:20|||||||||3
1638180510000|2021-11-29 10:08:30|||||||||1
1638180540000|2021-11-29 10:09:00|43562.3|43542.3|43562.3|43542.3|43562.3|43542.3|43562.3|43542.3|3
1638180550000|2021-11-29 10:09:10|43559.8|43539.8|43557.3|43537.3|43559.8|43539.8|43557.3|43537.3|3
1638180560000|2021-11-29 10:09:20|43554.8|43534.8|43557.3|43537.3|43557.3|43537.3|43544.8|43524.8|7
1638180570000|2021-11-29 10:09:30|43559.8|43539.8|43564.8|43544.8|43564.8|43544.8|43559.8|43539.8|1
1638180580000|2021-11-29 10:09:40|||||||||3
1638180590000|2021-11-29 10:09:50|43564.7|43544.7|43564.8|43544.8|43564.8|43544.8|43564.7|43544.7|1
1638180600000|2021-11-29 10:10:00|43562.3|43542.3|43562.2|43542.2|43562.3|43542.3|43562.2|43542.2|3
1638180620000|2021-11-29 10:10:20|43562.3|43542.3|43542.3|43522.3|43562.3|43542.3|43542.3|43522.3|14
1638180640000|2021-11-29 10:10:40|||||||||1
1638180650000|2021-11-29 10:10:50|43547.3|43527.3|43557.2|43537.2|43557.2|43537.2|43547.2|43527.2|6
1638180660000|2021-11-29 10:11:00|43557.3|43537.3|43547.3|43527.3|43557.3|43537.3|43547.3|43527.3|11
1638180670000|2021-11-29 10:11:10|43549.8|43529.8|43549.8|43529.8|43549.8|43529.8|43549.8|43529.8|2
1638180680000|2021-11-29 10:11:20|43547.3|43527.3|43547.3|43527.3|43549.7|43529.7|43547.3|43527.3|1
1638180690000|2021-11-29 10:11:30|43549.7|43529.7|43547.2|43527.2|43549.7|43529.7|43544.8|43524.8|1
1638180700000|2021-11-29 10:11:40|43544.8|43524.8|43544.8|43524.8|43544.8|43524.8|43544.8|43524.8|5
1638180710000|2021-11-29 10:11:50|43539.8|43519.8|43524.8|43504.8|43539.8|43519.8|43524.8|43504.8|4
1638180720000|2021-11-29 10:12:00|43529.8|43509.8|43524.8|43504.8|43529.8|43509.8|43524.8|43504.8|5
1638180730000|2021-11-29 10:12:10|43527.3|43507.3|43527.3|43507.3|43529.8|43509.8|43524.8|43504.8|1
1638180740000|2021-11-29 10:12:20|43524.8|43504.8|43524.8|43504.8|43529.8|43509.8|43524.8|43504.8|1
1638180750000|2021-11-29 10:12:30|43527.2|43507.2|43544.7|43524.7|43544.7|43524.7|43527.2|43507.2|7
1638180760000|2021-11-29 10:12:40|43544.8|43524.8|43549.8|43529.8|43549.8|43529.8|43544.8|43524.8|9
1638180770000|2021-11-29 10:12:50|43544.8|43524.8|43544.8|43524.8|43544.8|43524.8|43544.7|43524.7|2
1638180780000|2021-11-29 10:13:00|43542.3|43522.3|43544.8|43524.8|43544.8|43524.8|43539.8|43519.8|2
1638180790000|2021-11-29 10:13:10|||||||||1
1638180800000|2021-11-29 10:13:20|43539.8|43519.8|43544.8|43524.8|43544.8|43524.8|43539.8|43519.8|0
1638180820000|2021-11-29 10:13:40|43547.3|43527.3|43547.3|43527.3|43547.3|43527.3|43547.3|43527.3|2
1638180830000|2021-11-29 10:13:50|||||||||1
1638180840000|2021-11-29 10:14:00|43544.8|43524.8|43542.3|43522.3|43544.8|43524.8|43542.3|43522.3|2
1638180850000|2021-11-29 10:14:10|43544.8|43524.8|43544.8|43524.8|43544.8|43524.8|43542.3|43522.3|1
1638180860000|2021-11-29 10:14:20|43539.8|43519.8|43529.8|43509.8|43539.8|43519.8|43529.8|43509.8|3
1638180880000|2021-11-29 10:14:40|43532.3|43512.3|43532.3|43512.3|43532.3|43512.3|43529.8|43509.8|4
1638180890000|2021-11-29 10:14:50|43534.8|43514.8|43534.8|43514.8|43537.3|43517.3|43532.3|43512.3|3
1638180910000|2021-11-29 10:15:10|43537.2|43517.2|43537.3|43517.3|43537.3|43517.3|43534.8|43514.8|5
1638180920000|2021-11-29 10:15:20|||||||||2
1638180930000|2021-11-29 10:15:30|||||||||1
1638180950000|2021-11-29 10:15:50|43539.7|43519.7|43544.8|43524.8|43544.8|43524.8|43539.7|43519.7|6
1638180970000|2021-11-29 10:16:10|43547.3|43527.3|43547.3|43527.3|43547.3|43527.3|43547.3|43527.3|2
1638180990000|2021-11-29 10:16:30|43549.8|43529.8|43552.3|43532.3|43552.3|43532.3|43549.8|43529.8|4
1638181000000|2021-11-29 10:16:40|43554.7|43534.7|43557.3|43537.3|43557.3|43537.3|43552.3|43532.3|5
1638181020000|2021-11-29 10:17:00|43559.8|43539.8|43559.8|43539.8|43562.3|43542.3|43559.8|43539.8|0
1638181030000|2021-11-29 10:17:10|43557.3|43537.3|43554.8|43534.8|43557.3|43537.3|43554.8|43534.8|4
1638181040000|2021-11-29 10:17:20|43552.3|43532.3|43559.8|43539.8|43559.8|43539.8|43552.3|43532.3|11
1638181050000|2021-11-29 10:17:30|43562.3|43542.3|43567.3|43547.3|43567.3|43547.3|43562.3|43542.3|5
1638181060000|2021-11-29 10:17:40|43569.8|43549.8|43569.8|43549.8|43569.8|43549.8|43569.8|43549.8|0
1638181070000|2021-11-29 10:17:50|43572.3|43552.3|43577.3|43557.3|43577.3|43557.3|43572.3|43552.3|7
1638181080000|2021-11-29 10:18:00|43579.7|43559.7|43577.3|43557.3|43579.8|43559.8|43577.3|43557.3|1
1638181100000|2021-11-29 10:18:20|43579.8|43559.8|43582.3|43562.3|43582.3|43562.3|43579.8|43559.8|8
1638181110000|2021-11-29 10:18:30|43584.7|43564.7|43584.8|43564.8|43584.8|43564.8|43584.7|43564.7|2
1638181120000|2021-11-29 10:18:40|43587.3|43567.3|43594.7|43574.7|43594.7|43574.7|43587.3|43567.3|14
1638181130000|2021-11-29 10:18:50|43594.8|43574.8|43599.7|43579.7|43599.7|43579.7|43594.8|43574.8|7
1638181140000|2021-11-29 10:19:00|43599.8|43579.8|43607.3|43587.3|43607.3|43587.3|43597.3|43577.3|3
1638181150000|2021-11-29 10:19:10|43604.8|43584.8|43607.3|43587.3|43607.3|43587.3|43604.8|43584.8|0
1638181160000|2021-11-29 10:19:20|43612.3|43592.3|43607.3|43587.3|43612.3|43592.3|43607.3|43587.3|6
1638181190000|2021-11-29 10:19:50|43609.7|43589.7|43609.7|43589.7|43609.7|43589.7|43609.7|43589.7|0
1638181200000|2021-11-29 10:20:00|43609.8|43589.8|43609.8|43589.8|43609.8|43589.8|43609.8|43589.8|1
1638181210000|2021-11-29 10:20:10|43612.2|43592.2|43612.3|43592.3|43612.3|43592.3|43612.2|43592.2|0
1638181220000|2021-11-29 10:20:20|||||||||2
1638181230000|2021-11-29 10:20:30|43614.8|43594.8|43612.3|43592.3|43614.8|43594.8|43607.3|43587.3|8
1638181240000|2021-11-29 10:20:40|43614.7|43594.7|43617.3|43597.3|43617.3|43597.3|43614.7|43594.7|3
1638181250000|2021-11-29 10:20:50|43629.8|43609.8|43634.7|43614.7|43634.7|43614.7|43629.8|43609.8|4
1638181260000|2021-11-29 10:21:00|43637.2|43617.2|43654.8|43634.8|43654.8|43634.8|43637.2|43617.2|9
1638181270000|2021-11-29 10:21:10|43657.3|43637.3|43654.8|43634.8|43657.3|43637.3|43654.8|43634.8|0
1638181280000|2021-11-29 10:21:20|43652.3|43632.3|43652.3|43632.3|43654.8|43634.8|43652.3|43632.3|9
1638181290000|2021-11-29 10:21:30|43654.8|43634.8|43654.8|43634.8|43654.8|43634.8|43654.8|43634.8|12
1638181300000|2021-11-29 10:21:40|43657.3|43637.3|43644.8|43624.8|43657.3|43637.3|43642.3|43622.3|14
1638181310000|2021-11-29 10:21:50|43647.3|43627.3|43649.8|43629.8|43649.8|43629.8|43647.3|43627.3|12
1638181320000|2021-11-29 10:22:00|43647.3|43627.3|43647.3|43627.3|43647.3|43627.3|43647.3|43627.3|3
1638181330000|2021-11-29 10:22:10|43649.7|43629.7|43652.3|43632.3|43652.3|43632.3|43649.7|43629.7|1
1638181340000|2021-11-29 10:22:20|43654.8|43634.8|43654.8|43634.8|43654.8|43634.8|43654.8|43634.8|0
1638181350000|2021-11-29 10:22:30|43657.3|43637.3|43662.3|43642.3|43662.3|43642.3|43657.3|43637.3|5
1638181360000|2021-11-29 10:22:40|43664.8|43644.8|43672.3|43652.3|43672.3|43652.3|43664.8|43644.8|1
1638181370000|2021-11-29 10:22:50|43674.8|43654.8|43679.8|43659.8|43679.8|43659.8|43672.3|43652.3|5
1638181380000|2021-11-29 10:23:00|43682.3|43662.3|43679.8|43659.8|43684.7|43664.7|43679.8|43659.8|10
1638181390000|2021-11-29 10:23:10|43689.8|43669.8|43704.8|43684.8|43704.8|43684.8|43689.8|43669.8|13
1638181400000|2021-11-29 10:23:20|43707.3|43687.3|43719.8|43699.8|43719.8|43699.8|43707.3|43687.3|13
1638181410000|2021-11-29 10:23:30|43722.2|43702.2|43719.8|43699.8|43722.3|43702.3|43717.3|43697.3|3
1638181420000|2021-11-29 10:23:40|43717.3|43697.3|43687.3|43667.3|43717.3|43697.3|43684.8|43664.8|15
1638181430000|2021-11-29 10:23:50|43689.8|43669.8|43689.8|43669.8|43692.3|43672.3|43689.8|43669.8|2
1638181440000|2021-11-29 10:24:00|43692.2|43672.2|43679.8|43659.8|43692.3|43672.3|43672.3|43652.3|11
1638181450000|2021-11-29 10:24:10|43677.3|43657.3|43677.3|43657.3|43677.3|43657.3|43677.3|43657.3|5
1638181460000|2021-11-29 10:24:20|43679.8|43659.8|43682.3|43662.3|43682.3|43662.3|43679.8|43659.8|4
1638181470000|2021-11-29 10:24:30|43684.8|43664.8|43687.3|43667.3|43687.3|43667.3|43684.8|43664.8|4
1638181480000|2021-11-29 10:24:40|43689.8|43669.8|43689.8|43669.8|43689.8|43669.8|43689.8|43669.8|0
1638181490000|2021-11-29 10:24:50|43687.3|43667.3|43689.8|43669.8|43689.8|43669.8|43687.3|43667.3|1
1638181500000|2021-11-29 10:25:00|43687.3|43667.3|43687.3|43667.3|43689.8|43669.8|43687.3|43667.3|1
1638181510000|2021-11-29 10:25:10|43682.3|43662.3|43684.8|43664.8|43684.8|43664.8|43677.3|43657.3|7
1638181530000|2021-11-29 10:25:30|43689.7|43669.7|43689.7|43669.7|43689.7|43669.7|43689.7|43669.7|1
1638181550000|2021-11-29 10:25:50|43687.2|43667.2|43682.3|43662.3|43687.2|43667.2|43682.3|43662.3|3
1638181560000|2021-11-29 10:26:00|43679.8|43659.8|43682.2|43662.2|43682.2|43662.2|43679.8|43659.8|2
1638181570000|2021-11-29 10:26:10|43682.3|43662.3|43687.3|43667.3|43687.3|43667.3|43682.3|43662.3|1
1638181590000|2021-11-29 10:26:30|43689.7|43669.7|43689.8|43669.8|43692.2|43672.2|43689.7|43669.7|0
1638181600000|2021-11-29 10:26:40|43692.2|43672.2|43694.8|43674.8|43694.8|43674.8|43692.2|43672.2|0
1638181610000|2021-11-29 10:26:50|43692.3|43672.3|43692.3|43672.3|43694.8|43674.8|43692.3|43672.3|0
1638181620000|2021-11-29 10:27:00|43694.7|43674.7|43692.3|43672.3|43694.8|43674.8|43692.3|43672.3|2
1638181630000|2021-11-29 10:27:10|43689.8|43669.8|43689.8|43669.8|43689.8|43669.8|43689.8|43669.8|3
1638181640000|2021-11-29 10:27:20|43687.3|43667.3|43687.3|43667.3|43687.3|43667.3|43687.3|43667.3|1
1638181660000|2021-11-29 10:27:40|43684.8|43664.8|43684.8|43664.8|43687.3|43667.3|43684.8|43664.8|4
1638181670000|2021-11-29 10:27:50|43687.3|43667.3|43689.8|43669.8|43689.8|43669.8|43687.3|43667.3|3
1638181680000|2021-11-29 10:28:00|43694.8|43674.8|43704.7|43684.7|43704.8|43684.8|43694.8|43674.8|8
1638181690000|2021-11-29 10:28:10|43704.8|43684.8|43704.8|43684.8|43704.8|43684.8|43702.3|43682.3|0
1638181700000|2021-11-29 10:28:20|43697.3|43677.3|43697.3|43677.3|43697.3|43677.3|43697.3|43677.3|1
1638181710000|2021-11-29 10:28:30|43694.8|43674.8|43694.8|43674.8|43694.8|43674.8|43694.8|43674.8|2
1638181720000|2021-11-29 10:28:40|||||||||1
1638181730000|2021-11-29 10:28:50|||||||||1
1638181740000|2021-11-29 10:29:00|43692.3|43672.3|43677.3|43657.3|43692.3|43672.3|43674.8|43654.8|7
1638181750000|2021-11-29 10:29:10|43679.8|43659.8|43689.7|43669.7|43689.7|43669.7|43679.7|43659.7|14
1638181760000|2021-11-29 10:29:20|43687.2|43667.2|43684.7|43664.7|43687.2|43667.2|43682.3|43662.3|3
1638181770000|2021-11-29 10:29:30|43682.3|43662.3|43687.2|43667.2|43689.7|43669.7|43682.3|43662.3|6
1638181780000|2021-11-29 10:29:40|43689.7|43669.7|43694.7|43674.7|43694.7|43674.7|43689.7|43669.7|5
1638181790000|2021-11-29 10:29:50|43699.7|43679.7|43699.8|43679.8|43704.7|43684.7|43699.7|43679.7|22
1638181800000|2021-11-29 10:30:00|43702.2|43682.2|43684.7|43664.7|43704.7|43684.7|43684.7|43664.7|8
1638181810000|2021-11-29 10:30:10|43689.7|43669.7|43689.7|43669.7|43689.7|43669.7|43689.7|43669.7|5
1638181820000|2021-11-29 10:30:20|43692.2|43672.2|43697.2|43677.2|43697.2|43677.2|43692.2|43672.2|2
1638181830000|2021-11-29 10:30:30|43694.8|43674.8|43699.7|43679.7|43699.7|43679.7|43694.7|43674.7|3
1638181840000|2021-11-29 10:30:40|43702.2|43682.2|43699.7|43679.7|43702.2|43682.2|43697.2|43677.2|10
1638181850000|2021-11-29 10:30:50|43702.2|43682.2|43702.2|43682.2|43702.2|43682.2|43702.2|43682.2|0
1638181860000|2021-11-29 10:31:00|43699.7|43679.7|43697.3|43677.3|43699.7|43679.7|43697.3|43677.3|7
1638181870000|2021-11-29 10:31:10|43694.7|43674.7|43692.2|43672.2|43694.7|43674.7|43692.2|43672.2|3
1638181880000|2021-11-29 10:31:20|43694.7|43674.7|43687.2|43667.2|43694.7|43674.7|43687.2|43667.2|3
1638181890000|2021-11-29 10:31:30|43689.7|43669.7|43689.7|43669.7|43689.7|43669.7|43689.7|43669.7|4
1638181900000|2021-11-29 10:31:40|43687.2|43667.2|43687.2|43667.2|43687.2|43667.2|43687.2|43667.2|2
1638181910000|2021-11-29 10:31:50|43689.7|43669.7|43684.7|43664.7|43689.7|43669.7|43679.7|43659.7|19
1638181920000|2021-11-29 10:32:00|43679.7|43659.7|43682.2|43662.2|43682.2|43662.2|43679.7|43659.7|7
1638181930000|2021-11-29 10:32:10|43687.2|43667.2|43687.2|43667.2|43687.2|43667.2|43687.2|43667.2|1
1638181940000|2021-11-29 10:32:20|43687.3|43667.3|43692.2|43672.2|43692.2|43672.2|43687.2|43667.2|2
1638181950000|2021-11-29 10:32:30|43697.2|43677.2|43699.7|43679.7|43699.8|43679.8|43697.2|43677.2|17
1638181960000|2021-11-29 10:32:40|43699.8|43679.8|43694.7|43674.7|43699.8|43679.8|43694.7|43674.7|4
1638181980000|2021-11-29 10:33:00|43689.7|43669.7|43689.7|43669.7|43689.7|43669.7|43689.7|43669.7|4
1638181990000|2021-11-29 10:33:10|||||||||2
1638182000000|2021-11-29 10:33:20|43692.2|43672.2|43689.7|43669.7|43692.2|43672.2|43689.7|43669.7|0
1638182010000|2021-11-29 10:33:30|43687.2|43667.2|43684.7|43664.7|43687.2|43667.2|43684.7|43664.7|4
1638182030000|2021-11-29 10:33:50|43682.2|43662.2|43674.7|43654.7|43682.2|43662.2|43674.7|43654.7|2
1638182040000|2021-11-29 10:34:00|43672.3|43652.3|43674.7|43654.7|43674.7|43654.7|43672.2|43652.2|5
1638182050000|2021-11-29 10:34:10|43669.7|43649.7|43669.7|43649.7|43669.8|43649.8|43669.7|43649.7|0
1638182060000|2021-11-29 10:34:20|43672.2|43652.2|43672.2|43652.2|43672.2|43652.2|43672.2|43652.2|1
1638182070000|2021-11-29 10:34:30|43669.8|43649.8|43654.7|43634.7|43669.8|43649.8|43649.7|43629.7|16
1638182080000|2021-11-29 10:34:40|43659.7|43639.7|43659.7|43639.7|43659.7|43639.7|43659.7|43639.7|1
1638182090000|2021-11-29 10:34:50|43657.2|43637.2|43657.2|43637.2|43659.7|43639.7|43657.2|43637.2|0
1638182100000|2021-11-29 10:35:00|43659.7|43639.7|43647.2|43627.2|43659.7|43639.7|43647.2|43627.2|3
1638182120000|2021-11-29 10:35:20|43649.7|43629.7|43649.7|43629.7|43649.7|43629.7|43649.7|43629.7|0
1638182130000|2021-11-29 10:35:30|43647.3|43627.3|43647.3|43627.3|43647.3|43627.3|43647.3|43627.3|2
1638182140000|2021-11-29 10:35:40|43642.2|43622.2|43654.7|43634.7|43654.7|43634.7|43642.2|43622.2|6
1638182150000|2021-11-29 10:35:50|43652.3|43632.3|43654.7|43634.7|43654.7|43634.7|43652.3|43632.3|0
1638182160000|2021-11-29 10:36:00|43652.2|43632.2|43644.7|43624.7|43654.7|43634.7|43644.7|43624.7|3
1638182170000|2021-11-29 10:36:10|43642.3|43622.3|43642.3|43622.3|43642.3|43622.3|43642.3|43622.3|7
1638182180000|2021-11-29 10:36:20|43639.8|43619.8|43639.8|43619.8|43639.8|43619.8|43639.8|43619.8|0
1638182210000|2021-11-29 10:36:50|43642.2|43622.2|43639.7|43619.7|43642.2|43622.2|43639.7|43619.7|6
1638182240000|2021-11-29 10:37:20|43637.2|43617.2|43634.7|43614.7|43637.2|43617.2|43634.7|43614.7|3
1638182250000|2021-11-29 10:37:30|43639.7|43619.7|43639.7|43619.7|43639.7|43619.7|43639.7|43619.7|0
1638182260000|2021-11-29 10:37:40|43642.2|43622.2|43642.2|43622.2|43642.2|43622.2|43642.2|43622.2|2
1638182270000|2021-11-29 10:37:50|43644.7|43624.7|43647.2|43627.2|43647.2|43627.2|43642.3|43622.3|1
1638182280000|2021-11-29 10:38:00|43644.8|43624.8|43644.7|43624.7|43644.8|43624.8|43644.7|43624.7|1
1638182290000|2021-11-29 10:38:10|43642.3|43622.3|43644.7|43624.7|43644.7|43624.7|43642.2|43622.2|1
1638182300000|2021-11-29 10:38:20|43642.2|43622.2|43669.7|43649.7|43669.7|43649.7|43642.2|43622.2|10
1638182310000|2021-11-29 10:38:30|43672.2|43652.2|43679.7|43659.7|43679.7|43659.7|43672.2|43652.2|5
1638182320000|2021-11-29 10:38:40|43682.2|43662.2|43684.7|43664.7|43687.2|43667.2|43679.7|43659.7|2
1638182330000|2021-11-29 10:38:50|43679.7|43659.7|43679.7|43659.7|43682.2|43662.2|43679.7|43659.7|7
1638182340000|2021-11-29 10:39:00|43677.2|43657.2|43669.7|43649.7|43677.2|43657.2|43669.7|43649.7|2
1638182350000|2021-11-29 10:39:10|43672.2|43652.2|43674.7|43654.7|43674.7|43654.7|43672.2|43652.2|1
1638182370000|2021-11-29 10:39:30|43672.2|43652.2|43672.2|43652.2|43672.2|43652.2|43672.2|43652.2|0
1638182380000|2021-11-29 10:39:40|43669.7|43649.7|43669.7|43649.7|43669.7|43649.7|43664.7|43644.7|2
1638182390000|2021-11-29 10:39:50|43664.7|43644.7|43662.2|43642.2|43664.7|43644.7|43662.2|43642.2|1
1638182400000|2021-11-29 10:40:00|43657.2|43637.2|43652.2|43632.2|43657.2|43637.2|43652.2|43632.2|3
1638182410000|2021-11-29 10:40:10|43649.8|43629.8|43647.3|43627.3|43649.8|43629.8|43647.3|43627.3|1
1638182430000|2021-11-29 10:40:30|43649.7|43629.7|43649.7|43629.7|43652.2|43632.2|43649.7|43629.7|3
1638182440000|2021-11-29 10:40:40|43647.2|43627.2|43647.2|43627.2|43647.2|43627.2|43647.2|43627.2|0
1638182450000|2021-11-29 10:40:50|43644.7|43624.7|43647.2|43627.2|43647.2|43627.2|43639.7|43619.7|7
1638182460000|2021-11-29 10:41:00|43644.7|43624.7|43649.7|43629.7|43649.7|43629.7|43644.7|43624.7|0
1638182470000|2021-11-29 10:41:10|43644.8|43624.8|43644.7|43624.7|43644.8|43624.8|43644.7|43624.7|3
1638182480000|2021-11-29 10:41:20|43642.2|43622.2|43634.7|43614.7|43642.2|43622.2|43629.7|43609.7|10
1638182490000|2021-11-29 10:41:30|43637.2|43617.2|43637.2|43617.2|43637.2|43617.2|43637.2|43617.2|3
1638182500000|2021-11-29 10:41:40|43639.7|43619.7|43639.7|43619.7|43642.2|43622.2|43639.7|43619.7|3
1638182520000|2021-11-29 10:42:00|43642.2|43622.2|43639.7|43619.7|43644.7|43624.7|43629.8|43609.8|15
1638182530000|2021-11-29 10:42:10|43639.8|43619.8|43644.7|43624.7|43644.7|43624.7|43639.7|43619.7|14
1638182540000|2021-11-29 10:42:20|43642.3|43622.3|43644.8|43624.8|43644.8|43624.8|43642.3|43622.3|4
1638182550000|2021-11-29 10:42:30|43647.2|43627.2|43654.7|43634.7|43654.7|43634.7|43647.2|43627.2|4
1638182560000|2021-11-29 10:42:40|43649.7|43629.7|43654.7|43634.7|43654.7|43634.7|43649.7|43629.7|0
1638182580000|2021-11-29 10:43:00|43652.3|43632.3|43652.2|43632.2|43652.3|43632.3|43652.2|43632.2|0
1638182590000|2021-11-29 10:43:10|43649.7|43629.7|43649.7|43629.7|43649.7|43629.7|43649.7|43629.7|7
1638182600000|2021-11-29 10:43:20|43652.2|43632.2|43657.2|43637.2|43657.2|43637.2|43652.2|43632.2|1
1638182610000|2021-11-29 10:43:30|43657.3|43637.3|43659.7|43639.7|43659.8|43639.8|43657.3|43637.3|2
1638182620000|2021-11-29 10:43:40|43657.2|43637.2|43657.2|43637.2|43657.2|43637.2|43657.2|43637.2|2
1638182630000|2021-11-29 10:43:50|43654.7|43634.7|43644.7|43624.7|43654.7|43634.7|43642.3|43622.3|1
1638182640000|2021-11-29 10:44:00|43642.2|43622.2|43632.2|43612.2|43642.2|43622.2|43632.2|43612.2|2
1638182650000|2021-11-29 10:44:10|43629.8|43609.8|43632.2|43612.2|43632.2|43612.2|43629.7|43609.7|1
1638182660000|2021-11-29 10:44:20|43634.7|43614.7|43634.7|43614.7|43634.7|43614.7|43634.7|43614.7|7
1638182680000|2021-11-29 10:44:40|||||||||1
1638182700000|2021-11-29 10:45:00|43632.2|43612.2|43632.2|43612.2|43632.2|43612.2|43632.2|43612.2|0
1638182710000|2021-11-29 10:45:10|||||||||3
1638182720000|2021-11-29 10:45:20|43624.7|43604.7|43617.2|43597.2|43624.7|43604.7|43617.2|43597.2|4
1638182730000|2021-11-29 10:45:30|43619.7|43599.7|43614.7|43594.7|43619.7|43599.7|43614.7|43594.7|5
1638182740000|2021-11-29 10:45:40|43617.2|43597.2|43629.7|43609.7|43629.7|43609.7|43617.2|43597.2|2
1638182750000|2021-11-29 10:45:50|||||||||2
1638182760000|2021-11-29 10:46:00|43632.2|43612.2|43629.7|43609.7|43632.2|43612.2|43629.7|43609.7|0
1638182770000|2021-11-29 10:46:10|||||||||1
1638182790000|2021-11-29 10:46:30|43627.2|43607.2|43624.7|43604.7|43627.2|43607.2|43624.7|43604.7|3
1638182800000|2021-11-29 10:46:40|43627.2|43607.2|43629.7|43609.7|43629.7|43609.7|43627.2|43607.2|1
1638182820000|2021-11-29 10:47:00|43632.2|43612.2|43634.7|43614.7|43634.7|43614.7|43632.2|43612.2|1
1638182830000|2021-11-29 10:47:10|43639.7|43619.7|43639.7|43619.7|43639.7|43619.7|43639.7|43619.7|2
1638182840000|2021-11-29 10:47:20|43637.2|43617.2|43639.7|43619.7|43642.2|43622.2|43637.2|43617.2|1
1638182850000|2021-11-29 10:47:30|43642.2|43622.2|43654.7|43634.7|43654.7|43634.7|43642.2|43622.2|0
1638182870000|2021-11-29 10:47:50|43657.2|43637.2|43657.2|43637.2|43657.2|43637.2|43654.7|43634.7|0
1638182880000|2021-11-29 10:48:00|43654.8|43634.8|43647.2|43627.2|43654.8|43634.8|43647.2|43627.2|2
1638182890000|2021-11-29 10:48:10|43649.7|43629.7|43647.3|43627.3|43649.7|43629.7|43647.2|43627.2|3
1638182900000|2021-11-29 10:48:20|43649.7|43629.7|43647.2|43627.2|43649.7|43629.7|43647.2|43627.2|0
1638182920000|2021-11-29 10:48:40|43649.7|43629.7|43652.2|43632.2|43652.2|43632.2|43649.7|43629.7|12
1638182930000|2021-11-29 10:48:50|43649.8|43629.8|43649.7|43629.7|43649.8|43629.8|43649.7|43629.7|4
1638182940000|2021-11-29 10:49:00|43647.2|43627.2|43642.2|43622.2|43647.2|43627.2|43642.2|43622.2|3
1638182960000|2021-11-29 10:49:20|43639.7|43619.7|43639.7|43619.7|43639.7|43619.7|43639.7|43619.7|1
1638182970000|2021-11-29 10:49:30|43637.2|43617.2|43639.7|43619.7|43639.7|43619.7|43637.2|43617.2|1
1638182980000|2021-11-29 10:49:40|43637.2|43617.2|43637.2|43617.2|43637.2|43617.2|43637.2|43617.2|0
1638183000000|2021-11-29 10:50:00|43639.7|43619.7|43634.7|43614.7|43639.7|43619.7|43632.3|43612.3|10
1638183010000|2021-11-29 10:50:10|||||||||1
1638183020000|2021-11-29 10:50:20|43637.2|43617.2|43642.2|43622.2|43642.2|43622.2|43637.2|43617.2|2
1638183030000|2021-11-29 10:50:30|||||||||2
1638183040000|2021-11-29 10:50:40|43639.7|43619.7|43639.7|43619.7|43639.7|43619.7|43639.7|43619.7|4
1638183060000|2021-11-29 10:51:00|43642.2|43622.2|43642.2|43622.2|43642.2|43622.2|43642.2|43622.2|2
1638183080000|2021-11-29 10:51:20|43639.8|43619.8|43639.7|43619.7|43642.2|43622.2|43639.7|43619.7|1
1638183090000|2021-11-29 10:51:30|43642.2|43622.2|43642.2|43622.2|43642.2|43622.2|43642.2|43622.2|0
1638183110000|2021-11-29 10:51:50|43637.3|43617.3|43644.7|43624.7|43644.7|43624.7|43637.3|43617.3|6
1638183120000|2021-11-29 10:52:00|||||||||2
1638183140000|2021-11-29 10:52:20|43642.2|43622.2|43642.2|43622.2|43642.2|43622.2|43642.2|43622.2|0
1638183160000|2021-11-29 10:52:40|||||||||1
1638183170000|2021-11-29 10:52:50|43644.7|43624.7|43644.7|43624.7|43644.7|43624.7|43642.2|43622.2|1
1638183180000|2021-11-29 10:53:00|43642.3|43622.3|43642.2|43622.2|43642.3|43622.3|43642.2|43622.2|0
1638183190000|2021-11-29 10:53:10|43639.7|43619.7|43644.7|43624.7|43644.7|43624.7|43632.2|43612.2|8
1638183200000|2021-11-29 10:53:20|||||||||1
1638183230000|2021-11-29 10:53:50|43647.2|43627.2|43647.2|43627.2|43647.2|43627.2|43647.2|43627.2|5
1638183240000|2021-11-29 10:54:00|43649.7|43629.7|43647.2|43627.2|43649.7|43629.7|43647.2|43627.2|0
1638183250000|2021-11-29 10:54:10|43644.7|43624.7|43642.3|43622.3|43644.7|43624.7|43642.3|43622.3|2
1638183260000|2021-11-29 10:54:20|43644.7|43624.7|43644.7|43624.7|43644.7|43624.7|43644.7|43624.7|1
1638183270000|2021-11-29 10:54:30|43647.2|43627.2|43647.2|43627.2|43647.2|43627.2|43647.2|43627.2|3
1638183290000|2021-11-29 10:54:50|43649.7|43629.7|43649.7|43629.7|43649.7|43629.7|43649.7|43629.7|0
1638183300000|2021-11-29 10:55:00|43652.2|43632.2|43662.2|43642.2|43662.2|43642.2|43649.7|43629.7|6
1638183310000|2021-11-29 10:55:10|43664.7|43644.7|43669.7|43649.7|43669.7|43649.7|43664.7|43644.7|5
1638183320000|2021-11-29 10:55:20|43669.8|43649.8|43669.7|43649.7|43669.8|43649.8|43669.7|43649.7|0
1638183330000|2021-11-29 10:55:30|43672.2|43652.2|43664.8|43644.8|43672.2|43652.2|43664.8|43644.8|5
1638183340000|2021-11-29 10:55:40|43662.3|43642.3|43664.7|43644.7|43664.7|43644.7|43662.3|43642.3|1
1638183350000|2021-11-29 10:55:50|43667.2|43647.2|43669.7|43649.7|43669.7|43649.7|43667.2|43647.2|2
1638183360000|2021-11-29 10:56:00|||||||||2
1638183370000|2021-11-29 10:56:10|43672.2|43652.2|43677.2|43657.2|43677.2|43657.2|43672.2|43652.2|3
1638183380000|2021-11-29 10:56:20|43674.7|43654.7|43674.7|43654.7|43674.7|43654.7|43674.7|43654.7|2
1638183390000|2021-11-29 10:56:30|43667.3|43647.3|43642.2|43622.2|43667.3|43647.3|43642.2|43622.2|14
1638183400000|2021-11-29 10:56:40|43644.7|43624.7|43644.7|43624.7|43644.7|43624.7|43644.7|43624.7|0
1638183420000|2021-11-29 10:57:00|43637.2|43617.2|43632.2|43612.2|43637.2|43617.2|43632.2|43612.2|1
1638183430000|2021-11-29 10:57:10|43614.8|43594.8|43619.7|43599.7|43624.7|43604.7|43609.7|43589.7|11
1638183440000|2021-11-29 10:57:20|43604.8|43584.8|43607.2|43587.2|43607.2|43587.2|43604.7|43584.7|10
1638183450000|2021-11-29 10:57:30|43612.2|43592.2|43607.2|43587.2|43614.7|43594.7|43607.2|43587.2|8
1638183460000|2021-11-29 10:57:40|43604.8|43584.8|43609.8|43589.8|43614.7|43594.7|43604.7|43584.7|3
1638183470000|2021-11-29 10:57:50|43612.2|43592.2|43609.7|43589.7|43614.7|43594.7|43609.7|43589.7|1
1638183480000|2021-11-29 10:58:00|43612.2|43592.2|43607.2|43587.2|43612.2|43592.2|43607.2|43587.2|6
1638183490000|2021-11-29 10:58:10|43599.7|43579.7|43599.7|43579.7|43599.7|43579.7|43599.7|43579.7|9
1638183500000|2021-11-29 10:58:20|43602.2|43582.2|43604.7|43584.7|43604.7|43584.7|43599.7|43579.7|4
1638183520000|2021-11-29 10:58:40|43602.3|43582.3|43599.7|43579.7|43604.7|43584.7|43599.7|43579.7|2
1638183530000|2021-11-29 10:58:50|43597.2|43577.2|43602.2|43582.2|43602.2|43582.2|43597.2|43577.2|5
1638183540000|2021-11-29 10:59:00|43599.7|43579.7|43599.7|43579.7|43604.7|43584.7|43599.7|43579.7|3
1638183550000|2021-11-29 10:59:10|43602.2|43582.2|43604.7|43584.7|43604.7|43584.7|43602.2|43582.2|1
1638183560000|2021-11-29 10:59:20|43607.2|43587.2|43607.2|43587.2|43607.2|43587.2|43607.2|43587.2|5
1638183570000|2021-11-29 10:59:30|43604.7|43584.7|43604.7|43584.7|43607.2|43587.2|43602.2|43582.2|6
1638183590000|2021-11-29 10:59:50|||||||||2
1638183600000|2021-11-29 11:00:00|43602.2|43582.2|43604.7|43584.7|43604.7|43584.7|43594.7|43574.7|11
1638183610000|2021-11-29 11:00:10|43607.2|43587.2|43609.7|43589.7|43614.7|43594.7|43607.2|43587.2|5
1638183620000|2021-11-29 11:00:20|43602.3|43582.3|43604.7|43584.7|43607.2|43587.2|43602.3|43582.3|12
1638183630000|2021-11-29 11:00:30|43602.3|43582.3|43599.8|43579.8|43602.3|43582.3|43599.8|43579.8|1
1638183640000|2021-11-29 11:00:40|43599.7|43579.7|43597.2|43577.2|43599.7|43579.7|43594.7|43574.7|4
1638183650000|2021-11-29 11:00:50|43599.7|43579.7|43599.7|43579.7|43599.7|43579.7|43599.7|43579.7|1
1638183660000|2021-11-29 11:01:00|43602.2|43582.2|43597.2|43577.2|43602.2|43582.2|43597.2|43577.2|2
1638183670000|2021-11-29 11:01:10|43594.7|43574.7|43594.7|43574.7|43597.2|43577.2|43594.7|43574.7|3
1638183680000|2021-11-29 11:01:20|43592.2|43572.2|43594.7|43574.7|43594.7|43574.7|43592.2|43572.2|2
1638183690000|2021-11-29 11:01:30|43592.2|43572.2|43592.2|43572.2|43592.2|43572.2|43589.7|43569.7|1
1638183700000|2021-11-29 11:01:40|43587.2|43567.2|43587.2|43567.2|43587.2|43567.2|43587.2|43567.2|5
1638183710000|2021-11-29 11:01:50|43584.7|43564.7|43582.2|43562.2|43587.2|43567.2|43582.2|43562.2|6
1638183720000|2021-11-29 11:02:00|43577.2|43557.2|43584.7|43564.7|43584.7|43564.7|43577.2|43557.2|4
1638183730000|2021-11-29 11:02:10|43582.2|43562.2|43582.2|43562.2|43584.7|43564.7|43582.2|43562.2|1
1638183740000|2021-11-29 11:02:20|43584.7|43564.7|43582.2|43562.2|43584.7|43564.7|43582.2|43562.2|0
1638183750000|2021-11-29 11:02:30|43587.2|43567.2|43589.7|43569.7|43589.7|43569.7|43587.2|43567.2|4
1638183760000|2021-11-29 11:02:40|43587.2|43567.2|43587.2|43567.2|43589.7|43569.7|43587.2|43567.2|0
1638183770000|2021-11-29 11:02:50|43584.7|43564.7|43584.7|43564.7|43584.7|43564.7|43584.7|43564.7|0
1638183790000|2021-11-29 11:03:10|||||||||2
1638183800000|2021-11-29 11:03:20|43582.2|43562.2|43579.7|43559.7|43582.2|43562.2|43579.7|43559.7|0
1638183820000|2021-11-29 11:03:40|43582.2|43562.2|43579.7|43559.7|43582.2|43562.2|43577.2|43557.2|6
1638183830000|2021-11-29 11:03:50|||||||||1
1638183850000|2021-11-29 11:04:10|43582.2|43562.2|43582.2|43562.2|43582.2|43562.2|43582.2|43562.2|2
1638183860000|2021-11-29 11:04:20|43579.7|43559.7|43577.2|43557.2|43579.7|43559.7|43577.2|43557.2|0
1638183870000|2021-11-29 11:04:30|43582.2|43562.2|43582.2|43562.2|43582.2|43562.2|43582.2|43562.2|2
1638183880000|2021-11-29 11:04:40|43579.7|43559.7|43582.2|43562.2|43582.2|43562.2|43579.7|43559.7|3
1638183890000|2021-11-29 11:04:50|43579.7|43559.7|43579.7|43559.7|43579.7|43559.7|43579.7|43559.7|0
1638183920000|2021-11-29 11:05:20|||||||||3
1638183940000|2021-11-29 11:05:40|||||||||1
1638183960000|2021-11-29 11:06:00|43582.2|43562.2|43582.2|43562.2|43582.2|43562.2|43582.2|43562.2|1
1638183970000|2021-11-29 11:06:10|43584.7|43564.7|43584.7|43564.7|43584.7|43564.7|43584.7|43564.7|2
1638183980000|2021-11-29 11:06:20|||||||||1
1638183990000|2021-11-29 11:06:30|43587.2|43567.2|43584.7|43564.7|43587.2|43567.2|43584.7|43564.7|2
1638184000000|2021-11-29 11:06:40|43582.2|43562.2|43582.2|43562.2|43582.2|43562.2|43582.2|43562.2|4
1638184010000|2021-11-29 11:06:50|43584.7|43564.7|43582.2|43562.2|43584.7|43564.7|43582.2|43562.2|0
1638184020000|2021-11-29 11:07:00|43579.7|43559.7|43579.7|43559.7|43579.7|43559.7|43579.7|43559.7|1
1638184030000|2021-11-29 11:07:10|43582.2|43562.2|43587.2|43567.2|43587.2|43567.2|43579.7|43559.7|5
1638184050000|2021-11-29 11:07:30|43589.7|43569.7|43592.2|43572.2|43592.2|43572.2|43589.7|43569.7|1
1638184060000|2021-11-29 11:07:40|43594.7|43574.7|43592.2|43572.2|43594.7|43574.7|43592.2|43572.2|4
1638184070000|2021-11-29 11:07:50|43589.7|43569.7|43589.7|43569.7|43589.7|43569.7|43589.7|43569.7|2
1638184080000|2021-11-29 11:08:00|43592.2|43572.2|43592.2|43572.2|43592.2|43572.2|43592.2|43572.2|1
1638184090000|2021-11-29 11:08:10|43589.7|43569.7|43589.7|43569.7|43589.7|43569.7|43589.7|43569.7|7
1638184110000|2021-11-29 11:08:30|||||||||1
1638184120000|2021-11-29 11:08:40|43587.2|43567.2|43584.7|43564.7|43587.2|43567.2|43584.7|43564.7|0
1638184130000|2021-11-29 11:08:50|43587.2|43567.2|43587.2|43567.2|43587.2|43567.2|43584.7|43564.7|1
1638184140000|2021-11-29 11:09:00|43584.7|43564.7|43584.7|43564.7|43587.2|43567.2|43584.7|43564.7|3
1638184150000|2021-11-29 11:09:10|43582.2|43562.2|43582.2|43562.2|43582.2|43562.2|43582.2|43562.2|5
1638184160000|2021-11-29 11:09:20|43584.7|43564.7|43589.7|43569.7|43589.7|43569.7|43584.7|43564.7|4
1638184170000|2021-11-29 11:09:30|43592.2|43572.2|43592.2|43572.2|43592.2|43572.2|43592.2|43572.2|0
1638184180000|2021-11-29 11:09:40|43594.7|43574.7|43594.7|43574.7|43594.7|43574.7|43594.7|43574.7|4
1638184220000|2021-11-29 11:10:20|43597.2|43577.2|43597.2|43577.2|43597.2|43577.2|43597.2|43577.2|0
1638184230000|2021-11-29 11:10:30|||||||||3
1638184240000|2021-11-29 11:10:40|43599.7|43579.7|43607.2|43587.2|43607.2|43587.2|43599.7|43579.7|4
1638184250000|2021-11-29 11:10:50|43609.7|43589.7|43609.7|43589.7|43609.7|43589.7|43609.7|43589.7|0
1638184260000|2021-11-29 11:11:00|43612.2|43592.2|43622.2|43602.2|43622.2|43602.2|43612.2|43592.2|9
1638184270000|2021-11-29 11:11:10|43624.7|43604.7|43624.7|43604.7|43624.7|43604.7|43624.7|43604.7|0
1638184280000|2021-11-29 11:11:20|43622.2|43602.2|43612.2|43592.2|43624.7|43604.7|43612.2|43592.2|8
1638184290000|2021-11-29 11:11:30|43612.3|43592.3|43614.7|43594.7|43614.7|43594.7|43612.3|43592.3|10
1638184300000|2021-11-29 11:11:40|43619.7|43599.7|43619.7|43599.7|43619.7|43599.7|43619.7|43599.7|0
1638184310000|2021-11-29 11:11:50|43622.2|43602.2|43619.7|43599.7|43622.2|43602.2|43619.7|43599.7|2
1638184320000|2021-11-29 11:12:00|43622.2|43602.2|43619.7|43599.7|43622.2|43602.2|43619.7|43599.7|0
1638184330000|2021-11-29 11:12:10|43624.7|43604.7|43619.7|43599.7|43624.7|43604.7|43619.7|43599.7|3
1638184340000|2021-11-29 11:12:20|||||||||4
1638184370000|2021-11-29 11:12:50|||||||||1
1638184380000|2021-11-29 11:13:00|43624.7|43604.7|43624.7|43604.7|43624.7|43604.7|43624.7|43604.7|4
1638184390000|2021-11-29 11:13:10|43627.2|43607.2|43627.2|43607.2|43627.2|43607.2|43627.2|43607.2|1
1638184410000|2021-11-29 11:13:30|43619.8|43599.8|43619.7|43599.7|43619.8|43599.8|43619.7|43599.7|4
1638184420000|2021-11-29 11:13:40|43612.2|43592.2|43612.2|43592.2|43612.2|43592.2|43612.2|43592.2|6
1638184430000|2021-11-29 11:13:50|43609.7|43589.7|43604.7|43584.7|43609.7|43589.7|43604.7|43584.7|1
1638184440000|2021-11-29 11:14:00|43607.2|43587.2|43612.2|43592.2|43612.2|43592.2|43607.2|43587.2|4
1638184450000|2021-11-29 11:14:10|43609.7|43589.7|43612.2|43592.2|43612.2|43592.2|43609.7|43589.7|1
1638184460000|2021-11-29 11:14:20|||||||||2
1638184490000|2021-11-29 11:14:50|43614.7|43594.7|43614.7|43594.7|43614.7|43594.7|43614.7|43594.7|1
1638184500000|2021-11-29 11:15:00|43617.2|43597.2|43622.2|43602.2|43622.2|43602.2|43617.2|43597.2|2
1638184510000|2021-11-29 11:15:10|43612.2|43592.2|43609.7|43589.7|43612.2|43592.2|43604.7|43584.7|4
1638184520000|2021-11-29 11:15:20|||||||||1
1638184540000|2021-11-29 11:15:40|43607.2|43587.2|43604.7|43584.7|43607.2|43587.2|43604.7|43584.7|1
1638184550000|2021-11-29 11:15:50|43609.7|43589.7|43609.7|43589.7|43609.7|43589.7|43609.7|43589.7|2
1638184560000|2021-11-29 11:16:00|43612.2|43592.2|43614.7|43594.7|43614.7|43594.7|43609.7|43589.7|1
1638184570000|2021-11-29 11:16:10|43617.2|43597.2|43612.2|43592.2|43619.7|43599.7|43612.2|43592.2|7
1638184580000|2021-11-29 11:16:20|43609.7|43589.7|43614.7|43594.7|43614.7|43594.7|43609.7|43589.7|8
1638184590000|2021-11-29 11:16:30|43612.2|43592.2|43612.2|43592.2|43612.2|43592.2|43612.2|43592.2|2
1638184600000|2021-11-29 11:16:40|43609.7|43589.7|43609.7|43589.7|43609.7|43589.7|43609.7|43589.7|0
1638184610000|2021-11-29 11:16:50|43604.7|43584.7|43604.7|43584.7|43604.7|43584.7|43604.7|43584.7|2
1638184620000|2021-11-29 11:17:00|43599.7|43579.7|43594.7|43574.7|43599.7|43579.7|43594.7|43574.7|5
1638184630000|2021-11-29 11:17:10|43597.2|43577.2|43597.2|43577.2|43597.2|43577.2|43597.2|43577.2|2
1638184640000|2021-11-29 11:17:20|43602.2|43582.2|43602.2|43582.2|43602.2|43582.2|43602.2|43582.2|0
1638184650000|2021-11-29 11:17:30|43599.7|43579.7|43592.2|43572.2|43599.7|43579.7|43589.7|43569.7|8
1638184670000|2021-11-29 11:17:50|43594.7|43574.7|43592.2|43572.2|43594.7|43574.7|43592.2|43572.2|0
1638184680000|2021-11-29 11:18:00|43594.7|43574.7|43592.2|43572.2|43594.7|43574.7|43592.2|43572.2|2
1638184690000|2021-11-29 11:18:10|43589.7|43569.7|43589.7|43569.7|43589.7|43569.7|43589.7|43569.7|1
1638184700000|2021-11-29 11:18:20|43587.2|43567.2|43584.7|43564.7|43587.2|43567.2|43584.7|43564.7|4
1638184710000|2021-11-29 11:18:30|43572.3|43552.3|43572.2|43552.2|43572.3|43552.3|43572.2|43552.2|9
1638184720000|2021-11-29 11:18:40|43574.7|43554.7|43589.7|43569.7|43589.7|43569.7|43574.7|43554.7|8
1638184730000|2021-11-29 11:18:50|43587.2|43567.2|43587.2|43567.2|43589.7|43569.7|43587.2|43567.2|1
1638184740000|2021-11-29 11:19:00|43589.7|43569.7|43589.7|43569.7|43589.7|43569.7|43589.7|43569.7|3
1638184760000|2021-11-29 11:19:20|43587.2|43567.2|43587.2|43567.2|43587.2|43567.2|43587.2|43567.2|0
1638184770000|2021-11-29 11:19:30|43589.7|43569.7|43589.7|43569.7|43589.7|43569.7|43587.2|43567.2|1
1638184780000|2021-11-29 11:19:40|43592.2|43572.2|43589.7|43569.7|43592.2|43572.2|43589.7|43569.7|1
1638184790000|2021-11-29 11:19:50|43587.2|43567.2|43587.2|43567.2|43587.2|43567.2|43587.2|43567.2|5
1638184800000|2021-11-29 11:20:00|43584.7|43564.7|43582.2|43562.2|43587.2|43567.2|43582.2|43562.2|1
1638184810000|2021-11-29 11:20:10|43579.7|43559.7|43579.7|43559.7|43579.7|43559.7|43579.7|43559.7|1
1638184820000|2021-11-29 11:20:20|43582.2|43562.2|43584.7|43564.7|43584.7|43564.7|43579.7|43559.7|1
1638184830000|2021-11-29 11:20:30|43582.2|43562.2|43587.2|43567.2|43587.2|43567.2|43582.2|43562.2|4
1638184850000|2021-11-29 11:20:50|43587.3|43567.3|43587.2|43567.2|43587.3|43567.3|43587.2|43567.2|0
1638184860000|2021-11-29 11:21:00|43589.7|43569.7|43587.2|43567.2|43589.7|43569.7|43587.2|43567.2|0
1638184870000|2021-11-29 11:21:10|43584.7|43564.7|43587.2|43567.2|43587.2|43567.2|43584.7|43564.7|1
1638184890000|2021-11-29 11:21:30|43584.7|43564.7|43584.7|43564.7|43587.2|43567.2|43582.2|43562.2|2
1638184900000|2021-11-29 11:21:40|43589.7|43569.7|43592.2|43572.2|43592.2|43572.2|43589.7|43569.7|2
1638184910000|2021-11-29 11:21:50|43597.2|43577.2|43599.7|43579.7|43599.7|43579.7|43597.2|43577.2|5
1638184920000|2021-11-29 11:22:00|||||||||2
1638184930000|2021-11-29 11:22:10|43597.2|43577.2|43597.2|43577.2|43597.2|43577.2|43597.2|43577.2|0
1638184940000|2021-11-29 11:22:20|43599.7|43579.7|43599.7|43579.7|43599.7|43579.7|43599.7|43579.7|0
1638184950000|2021-11-29 11:22:30|43597.2|43577.2|43594.7|43574.7|43597.2|43577.2|43594.7|43574.7|2
1638184960000|2021-11-29 11:22:40|||||||||1
1638184970000|2021-11-29 11:22:50|43592.2|43572.2|43592.2|43572.2|43594.7|43574.7|43592.2|43572.2|1
1638184980000|2021-11-29 11:23:00|43589.7|43569.7|43587.2|43567.2|43589.7|43569.7|43587.2|43567.2|1
1638185030000|2021-11-29 11:23:50|43582.2|43562.2|43579.7|43559.7|43582.2|43562.2|43579.7|43559.7|2
1638185040000|2021-11-29 11:24:00|43577.2|43557.2|43574.7|43554.7|43577.2|43557.2|43569.7|43549.7|5
1638185060000|2021-11-29 11:24:20|||||||||2
1638185080000|2021-11-29 11:24:40|43577.2|43557.2|43577.2|43557.2|43577.2|43557.2|43577.2|43557.2|3
1638185090000|2021-11-29 11:24:50|43579.7|43559.7|43579.7|43559.7|43579.7|43559.7|43579.7|43559.7|0
1638185100000|2021-11-29 11:25:00|43582.2|43562.2|43582.2|43562.2|43582.2|43562.2|43582.2|43562.2|4
1638185110000|2021-11-29 11:25:10|43584.7|43564.7|43584.7|43564.7|43584.7|43564.7|43584.7|43564.7|1
1638185120000|2021-11-29 11:25:20|43572.2|43552.2|43569.7|43549.7|43572.2|43552.2|43569.7|43549.7|9
1638185130000|2021-11-29 11:25:30|43567.2|43547.2|43567.2|43547.2|43567.2|43547.2|43567.2|43547.2|1
1638185150000|2021-11-29 11:25:50|43564.7|43544.7|43567.2|43547.2|43567.2|43547.2|43564.7|43544.7|0
1638185160000|2021-11-29 11:26:00|43564.7|43544.7|43554.7|43534.7|43564.7|43544.7|43552.2|43532.2|6
1638185170000|2021-11-29 11:26:10|43552.2|43532.2|43549.7|43529.7|43552.2|43532.2|43549.7|43529.7|1
1638185180000|2021-11-29 11:26:20|43552.2|43532.2|43549.7|43529.7|43552.2|43532.2|43549.7|43529.7|6
1638185190000|2021-11-29 11:26:30|43552.2|43532.2|43552.2|43532.2|43552.2|43532.2|43552.2|43532.2|1
1638185200000|2021-11-29 11:26:40|43554.7|43534.7|43554.7|43534.7|43554.7|43534.7|43554.7|43534.7|3
1638185220000|2021-11-29 11:27:00|43552.2|43532.2|43552.2|43532.2|43552.2|43532.2|43552.2|43532.2|3
1638185230000|2021-11-29 11:27:10|43554.7|43534.7|43549.7|43529.7|43554.7|43534.7|43549.7|43529.7|0
1638185240000|2021-11-29 11:27:20|43554.7|43534.7|43554.7|43534.7|43554.7|43534.7|43552.2|43532.2|0
1638185250000|2021-11-29 11:27:30|43552.2|43532.2|43554.7|43534.7|43554.7|43534.7|43552.2|43532.2|1
1638185270000|2021-11-29 11:27:50|43552.2|43532.2|43552.2|43532.2|43552.2|43532.2|43552.2|43532.2|5
1638185280000|2021-11-29 11:28:00|43549.7|43529.7|43552.2|43532.2|43552.2|43532.2|43549.7|43529.7|2
1638185290000|2021-11-29 11:28:10|||||||||1
1638185300000|2021-11-29 11:28:20|43554.7|43534.7|43554.7|43534.7|43554.7|43534.7|43554.7|43534.7|3
1638185310000|2021-11-29 11:28:30|43552.2|43532.2|43562.2|43542.2|43562.2|43542.2|43552.2|43532.2|6
1638185320000|2021-11-29 11:28:40|43559.7|43539.7|43562.2|43542.2|43562.2|43542.2|43559.7|43539.7|0
1638185330000|2021-11-29 11:28:50|43564.7|43544.7|43564.7|43544.7|43564.7|43544.7|43564.7|43544.7|1
1638185340000|2021-11-29 11:29:00|43562.2|43542.2|43562.2|43542.2|43562.2|43542.2|43559.7|43539.7|1
1638185350000|2021-11-29 11:29:10|43574.7|43554.7|43574.7|43554.7|43577.2|43557.2|43574.7|43554.7|7
1638185380000|2021-11-29 11:29:40|43572.2|43552.2|43569.7|43549.7|43572.2|43552.2|43569.7|43549.7|3
1638185390000|2021-11-29 11:29:50|43572.2|43552.2|43572.2|43552.2|43572.2|43552.2|43572.2|43552.2|1
1638185400000|2021-11-29 11:30:00|43569.7|43549.7|43564.7|43544.7|43569.7|43549.7|43564.7|43544.7|3
1638185410000|2021-11-29 11:30:10|43567.2|43547.2|43564.7|43544.7|43567.2|43547.2|43564.7|43544.7|3
1638185420000|2021-11-29 11:30:20|43562.2|43542.2|43562.2|43542.2|43562.2|43542.2|43562.2|43542.2|1
1638185430000|2021-11-29 11:30:30|43564.7|43544.7|43564.7|43544.7|43564.7|43544.7|43562.2|43542.2|3
1638185460000|2021-11-29 11:31:00|43562.2|43542.2|43564.7|43544.7|43564.7|43544.7|43562.2|43542.2|4
1638185470000|2021-11-29 11:31:10|43562.2|43542.2|43562.2|43542.2|43562.2|43542.2|43562.2|43542.2|0
1638185480000|2021-11-29 11:31:20|43564.7|43544.7|43562.2|43542.2|43564.7|43544.7|43559.7|43539.7|1
1638185490000|2021-11-29 11:31:30|43564.7|43544.7|43567.2|43547.2|43567.2|43547.2|43564.7|43544.7|1
1638185520000|2021-11-29 11:32:00|43569.7|43549.7|43569.7|43549.7|43569.7|43549.7|43569.7|43549.7|2
1638185540000|2021-11-29 11:32:20|43572.2|43552.2|43572.2|43552.2|43572.2|43552.2|43569.7|43549.7|0
1638185550000|2021-11-29 11:32:30|43574.7|43554.7|43582.2|43562.2|43582.2|43562.2|43574.7|43554.7|2
1638185560000|2021-11-29 11:32:40|||||||||3
1638185570000|2021-11-29 11:32:50|43579.7|43559.7|43579.7|43559.7|43579.7|43559.7|43579.7|43559.7|0
1638185580000|2021-11-29 11:33:00|43574.7|43554.7|43577.2|43557.2|43577.2|43557.2|43574.7|43554.7|4
1638185590000|2021-11-29 11:33:10|||||||||2
1638185600000|2021-11-29 11:33:20|43574.7|43554.7|43577.2|43557.2|43577.2|43557.2|43574.7|43554.7|4
1638185610000|2021-11-29 11:33:30|43574.7|43554.7|43577.2|43557.2|43579.7|43559.7|43574.7|43554.7|6
1638185620000|2021-11-29 11:33:40|||||||||12
1638185630000|2021-11-29 11:33:50|43574.7|43554.7|43572.2|43552.2|43574.7|43554.7|43572.2|43552.2|3
1638185640000|2021-11-29 11:34:00|43569.7|43549.7|43569.7|43549.7|43572.2|43552.2|43569.7|43549.7|3
1638185650000|2021-11-29 11:34:10|43572.2|43552.2|43569.7|43549.7|43572.2|43552.2|43569.7|43549.7|0
1638185660000|2021-11-29 11:34:20|43572.2|43552.2|43569.7|43549.7|43572.2|43552.2|43569.7|43549.7|2
1638185670000|2021-11-29 11:34:30|43567.2|43547.2|43567.2|43547.2|43567.2|43547.2|43567.2|43547.2|2
1638185690000|2021-11-29 11:34:50|||||||||1
1638185700000|2021-11-29 11:35:00|43564.7|43544.7|43564.7|43544.7|43564.7|43544.7|43564.7|43544.7|0
1638185710000|2021-11-29 11:35:10|43567.2|43547.2|43569.7|43549.7|43569.7|43549.7|43567.2|43547.2|4
1638185730000|2021-11-29 11:35:30|43567.2|43547.2|43567.2|43547.2|43569.7|43549.7|43567.2|43547.2|0
1638185750000|2021-11-29 11:35:50|43569.7|43549.7|43569.7|43549.7|43569.7|43549.7|43569.7|43549.7|4
1638185760000|2021-11-29 11:36:00|43572.2|43552.2|43574.7|43554.7|43577.2|43557.2|43572.2|43552.2|6
1638185770000|2021-11-29 11:36:10|43577.2|43557.2|43579.7|43559.7|43579.7|43559.7|43577.2|43557.2|3
1638185780000|2021-11-29 11:36:20|43582.2|43562.2|43582.2|43562.2|43582.2|43562.2|43582.2|43562.2|2
1638185790000|2021-11-29 11:36:30|43587.2|43567.2|43587.2|43567.2|43587.2|43567.2|43584.7|43564.7|1
1638185810000|2021-11-29 11:36:50|43589.7|43569.7|43589.7|43569.7|43589.7|43569.7|43589.7|43569.7|2
1638185820000|2021-11-29 11:37:00|43592.2|43572.2|43594.7|43574.7|43594.7|43574.7|43592.2|43572.2|1
1638185830000|2021-11-29 11:37:10|43597.2|43577.2|43597.2|43577.2|43597.2|43577.2|43597.2|43577.2|0
1638185840000|2021-11-29 11:37:20|43594.7|43574.7|43594.7|43574.7|43597.2|43577.2|43594.7|43574.7|3
1638185850000|2021-11-29 11:37:30|43597.2|43577.2|43602.2|43582.2|43602.2|43582.2|43594.7|43574.7|7
1638185870000|2021-11-29 11:37:50|||||||||1
1638185880000|2021-11-29 11:38:00|43604.7|43584.7|43607.2|43587.2|43607.2|43587.2|43604.7|43584.7|4
1638185890000|2021-11-29 11:38:10|43609.7|43589.7|43609.7|43589.7|43609.7|43589.7|43609.7|43589.7|0
1638185900000|2021-11-29 11:38:20|43612.2|43592.2|43609.7|43589.7|43612.2|43592.2|43609.7|43589.7|0
1638185910000|2021-11-29 11:38:30|43612.2|43592.2|43614.7|43594.7|43617.2|43597.2|43612.2|43592.2|3
1638185920000|2021-11-29 11:38:40|43612.2|43592.2|43609.7|43589.7|43614.7|43594.7|43609.7|43589.7|4
1638185930000|2021-11-29 11:38:50|||||||||1
1638185940000|2021-11-29 11:39:00|43607.2|43587.2|43607.2|43587.2|43607.2|43587.2|43607.2|43587.2|1
1638185950000|2021-11-29 11:39:10|43609.7|43589.7|43609.7|43589.7|43609.7|43589.7|43607.2|43587.2|2
1638185970000|2021-11-29 11:39:30|43607.2|43587.2|43609.7|43589.7|43609.7|43589.7|43607.2|43587.2|5
1638185990000|2021-11-29 11:39:50|43612.2|43592.2|43617.2|43597.2|43617.2|43597.2|43609.7|43589.7|34
1638186000000|2021-11-29 11:40:00|43614.7|43594.7|43614.7|43594.7|43614.7|43594.7|43614.7|43594.7|4
1638186010000|2021-11-29 11:40:10|||||||||1
1638186020000|2021-11-29 11:40:20|43617.2|43597.2|43617.2|43597.2|43617.2|43597.2|43617.2|43597.2|1
1638186040000|2021-11-29 11:40:40|43619.7|43599.7|43619.7|43599.7|43619.7|43599.7|43619.7|43599.7|4
1638186060000|2021-11-29 11:41:00|43624.7|43604.7|43624.7|43604.7|43624.7|43604.7|43624.7|43604.7|1
1638186080000|2021-11-29 11:41:20|43627.2|43607.2|43629.7|43609.7|43632.2|43612.2|43627.2|43607.2|3
1638186090000|2021-11-29 11:41:30|43632.2|43612.2|43634.7|43614.7|43634.7|43614.7|43629.7|43609.7|1
1638186100000|2021-11-29 11:41:40|43629.7|43609.7|43629.7|43609.7|43629.7|43609.7|43629.7|43609.7|1
1638186110000|2021-11-29 11:41:50|43624.7|43604.7|43624.7|43604.7|43624.7|43604.7|43624.7|43604.7|5
1638186130000|2021-11-29 11:42:10|43622.2|43602.2|43619.7|43599.7|43622.2|43602.2|43617.2|43597.2|4
1638186140000|2021-11-29 11:42:20|43617.2|43597.2|43622.2|43602.2|43622.2|43602.2|43617.2|43597.2|3
1638186150000|2021-11-29 11:42:30|43624.7|43604.7|43624.7|43604.7|43624.7|43604.7|43622.2|43602.2|2
1638186160000|2021-11-29 11:42:40|43622.2|43602.2|43619.7|43599.7|43622.2|43602.2|43619.7|43599.7|0
1638186170000|2021-11-29 11:42:50|43622.2|43602.2|43619.7|43599.7|43622.2|43602.2|43619.7|43599.7|3
1638186180000|2021-11-29 11:43:00|||||||||1
1638186190000|2021-11-29 11:43:10|43617.2|43597.2|43619.7|43599.7|43619.7|43599.7|43617.2|43597.2|0
1638186230000|2021-11-29 11:43:50|43622.2|43602.2|43617.2|43597.2|43622.2|43602.2|43617.2|43597.2|2
1638186240000|2021-11-29 11:44:00|43614.7|43594.7|43612.2|43592.2|43614.7|43594.7|43612.2|43592.2|1
1638186270000|2021-11-29 11:44:30|||||||||6
1638186280000|2021-11-29 11:44:40|43614.7|43594.7|43614.7|43594.7|43614.7|43594.7|43614.7|43594.7|0
1638186310000|2021-11-29 11:45:10|43617.2|43597.2|43619.7|43599.7|43619.7|43599.7|43617.2|43597.2|1
1638186320000|2021-11-29 11:45:20|43622.2|43602.2|43627.2|43607.2|43627.2|43607.2|43622.2|43602.2|2
1638186330000|2021-11-29 11:45:30|43622.2|43602.2|43627.2|43607.2|43627.2|43607.2|43622.2|43602.2|4
1638186340000|2021-11-29 11:45:40|43624.7|43604.7|43619.7|43599.7|43624.7|43604.7|43619.7|43599.7|2
1638186360000|2021-11-29 11:46:00|43614.7|43594.7|43614.7|43594.7|43614.7|43594.7|43614.7|43594.7|2
1638186380000|2021-11-29 11:46:20|43612.2|43592.2|43609.7|43589.7|43612.2|43592.2|43609.7|43589.7|2
1638186390000|2021-11-29 11:46:30|43604.7|43584.7|43599.7|43579.7|43604.7|43584.7|43599.7|43579.7|2
1638186400000|2021-11-29 11:46:40|43597.2|43577.2|43599.7|43579.7|43599.7|43579.7|43597.2|43577.2|7
1638186410000|2021-11-29 11:46:50|43602.2|43582.2|43602.2|43582.2|43602.2|43582.2|43602.2|43582.2|0
1638186430000|2021-11-29 11:47:10|43604.7|43584.7|43604.7|43584.7|43604.7|43584.7|43604.7|43584.7|0
1638186450000|2021-11-29 11:47:30|43602.2|43582.2|43589.7|43569.7|43602.2|43582.2|43589.7|43569.7|4
1638186460000|2021-11-29 11:47:40|43592.2|43572.2|43594.7|43574.7|43594.7|43574.7|43592.2|43572.2|2
1638186470000|2021-11-29 11:47:50|43597.2|43577.2|43597.2|43577.2|43597.2|43577.2|43597.2|43577.2|1
1638186480000|2021-11-29 11:48:00|43599.7|43579.7|43597.2|43577.2|43599.7|43579.7|43597.2|43577.2|1
1638186500000|2021-11-29 11:48:20|43599.7|43579.7|43604.7|43584.7|43604.7|43584.7|43599.7|43579.7|2
1638186520000|2021-11-29 11:48:40|43599.7|43579.7|43599.7|43579.7|43599.7|43579.7|43599.7|43579.7|2
1638186540000|2021-11-29 11:49:00|43602.2|43582.2|43599.7|43579.7|43602.2|43582.2|43599.7|43579.7|2
1638186550000|2021-11-29 11:49:10|43604.7|43584.7|43604.7|43584.7|43604.7|43584.7|43604.7|43584.7|0
1638186570000|2021-11-29 11:49:30|||||||||1
1638186580000|2021-11-29 11:49:40|||||||||2
1638186620000|2021-11-29 11:50:20|43609.7|43589.7|43609.7|43589.7|43609.7|43589.7|43609.7|43589.7|1
1638186640000|2021-11-29 11:50:40|43607.2|43587.2|43607.2|43587.2|43607.2|43587.2|43607.2|43587.2|1
1638186650000|2021-11-29 11:50:50|43609.7|43589.7|43607.2|43587.2|43609.7|43589.7|43604.7|43584.7|7
1638186660000|2021-11-29 11:51:00|43604.7|43584.7|43604.7|43584.7|43604.7|43584.7|43599.7|43579.7|4
1638186670000|2021-11-29 11:51:10|43602.2|43582.2|43604.7|43584.7|43604.7|43584.7|43602.2|43582.2|0
1638186690000|2021-11-29 11:51:30|43602.2|43582.2|43602.2|43582.2|43604.7|43584.7|43602.2|43582.2|0
1638186700000|2021-11-29 11:51:40|43599.7|43579.7|43592.2|43572.2|43599.7|43579.7|43592.2|43572.2|0
1638186710000|2021-11-29 11:51:50|43594.7|43574.7|43589.7|43569.7|43594.7|43574.7|43589.7|43569.7|0
1638186720000|2021-11-29 11:52:00|43587.2|43567.2|43584.7|43564.7|43589.7|43569.7|43584.7|43564.7|3
1638186730000|2021-11-29 11:52:10|43587.2|43567.2|43589.7|43569.7|43592.2|43572.2|43587.2|43567.2|2
1638186740000|2021-11-29 11:52:20|43592.2|43572.2|43589.7|43569.7|43592.2|43572.2|43589.7|43569.7|0
1638186750000|2021-11-29 11:52:30|43587.2|43567.2|43589.7|43569.7|43589.7|43569.7|43584.7|43564.7|2
1638186770000|2021-11-29 11:52:50|||||||||1
1638186780000|2021-11-29 11:53:00|43592.2|43572.2|43594.7|43574.7|43594.7|43574.7|43589.7|43569.7|3
1638186790000|2021-11-29 11:53:10|43602.2|43582.2|43599.7|43579.7|43604.7|43584.7|43599.7|43579.7|3
1638186800000|2021-11-29 11:53:20|43604.7|43584.7|43599.7|43579.7|43604.7|43584.7|43599.7|43579.7|0
1638186810000|2021-11-29 11:53:30|43602.2|43582.2|43602.2|43582.2|43604.7|43584.7|43602.2|43582.2|0
1638186820000|2021-11-29 11:53:40|43604.7|43584.7|43604.7|43584.7|43604.7|43584.7|43604.7|43584.7|0
1638186840000|2021-11-29 11:54:00|43607.2|43587.2|43609.7|43589.7|43609.7|43589.7|43607.2|43587.2|3
1638186850000|2021-11-29 11:54:10|43612.2|43592.2|43614.7|43594.7|43614.7|43594.7|43612.2|43592.2|0
1638186870000|2021-11-29 11:54:30|43612.2|43592.2|43609.7|43589.7|43612.2|43592.2|43607.2|43587.2|3
1638186880000|2021-11-29 11:54:40|||||||||1
1638186890000|2021-11-29 11:54:50|43607.2|43587.2|43607.2|43587.2|43607.2|43587.2|43607.2|43587.2|1
1638186900000|2021-11-29 11:55:00|43604.7|43584.7|43604.7|43584.7|43609.7|43589.7|43604.7|43584.7|0
1638186960000|2021-11-29 11:56:00|43602.2|43582.2|43602.2|43582.2|43602.2|43582.2|43602.2|43582.2|2
1638186970000|2021-11-29 11:56:10|43604.7|43584.7|43604.7|43584.7|43604.7|43584.7|43604.7|43584.7|2
1638186980000|2021-11-29 11:56:20|43607.2|43587.2|43607.2|43587.2|43607.2|43587.2|43607.2|43587.2|2
1638186990000|2021-11-29 11:56:30|43609.7|43589.7|43609.7|43589.7|43609.7|43589.7|43609.7|43589.7|0
1638187000000|2021-11-29 11:56:40|43607.2|43587.2|43604.7|43584.7|43607.2|43587.2|43604.7|43584.7|2
1638187020000|2021-11-29 11:57:00|43599.7|43579.7|43594.7|43574.7|43599.7|43579.7|43594.7|43574.7|2
1638187030000|2021-11-29 11:57:10|43592.2|43572.2|43592.2|43572.2|43592.2|43572.2|43592.2|43572.2|3
1638187040000|2021-11-29 11:57:20|43589.7|43569.7|43579.7|43559.7|43589.7|43569.7|43579.7|43559.7|3
1638187050000|2021-11-29 11:57:30|||||||||2
1638187060000|2021-11-29 11:57:40|43577.2|43557.2|43574.7|43554.7|43579.7|43559.7|43574.7|43554.7|0
1638187070000|2021-11-29 11:57:50|||||||||1
1638187080000|2021-11-29 11:58:00|43572.2|43552.2|43584.7|43564.7|43592.2|43572.2|43572.2|43552.2|3
1638187090000|2021-11-29 11:58:10|43582.2|43562.2|43584.7|43564.7|43584.7|43564.7|43579.7|43559.7|1
1638187100000|2021-11-29 11:58:20|43587.2|43567.2|43599.7|43579.7|43599.7|43579.7|43584.7|43564.7|1
1638187110000|2021-11-29 11:58:30|43594.7|43574.7|43607.2|43587.2|43607.2|43587.2|43594.7|43574.7|2
1638187130000|2021-11-29 11:58:50|43604.7|43584.7|43597.2|43577.2|43604.7|43584.7|43597.2|43577.2|2
1638187140000|2021-11-29 11:59:00|||||||||1
1638187150000|2021-11-29 11:59:10|43599.7|43579.7|43599.7|43579.7|43599.7|43579.7|43597.2|43577.2|1
1638187180000|2021-11-29 11:59:40|43597.2|43577.2|43597.2|43577.2|43597.2|43577.2|43597.2|43577.2|2
1638187190000|2021-11-29 11:59:50|43594.7|43574.7|43594.7|43574.7|43594.7|43574.7|43594.7|43574.7|2
1638187200000|2021-11-29 12:00:00|43592.2|43572.2|43594.7|43574.7|43594.7|43574.7|43589.7|43569.7|7
1638187210000|2021-11-29 12:00:10|43597.2|43577.2|43594.7|43574.7|43597.2|43577.2|43594.7|43574.7|4
1638187220000|2021-11-29 12:00:20|43592.2|43572.2|43587.2|43567.2|43592.2|43572.2|43587.2|43567.2|1
1638187230000|2021-11-29 12:00:30|43584.7|43564.7|43599.7|43579.7|43599.7|43579.7|43577.2|43557.2|5
1638187250000|2021-11-29 12:00:50|43597.2|43577.2|43592.2|43572.2|43597.2|43577.2|43592.2|43572.2|1
1638187260000|2021-11-29 12:01:00|43589.7|43569.7|43589.7|43569.7|43589.7|43569.7|43589.7|43569.7|3
1638187270000|2021-11-29 12:01:10|43584.7|43564.7|43589.7|43569.7|43589.7|43569.7|43584.7|43564.7|3
1638187280000|2021-11-29 12:01:20|43584.7|43564.7|43584.7|43564.7|43584.7|43564.7|43584.7|43564.7|1
1638187290000|2021-11-29 12:01:30|43587.2|43567.2|43589.7|43569.7|43589.7|43569.7|43587.2|43567.2|0
1638187310000|2021-11-29 12:01:50|43587.2|43567.2|43589.7|43569.7|43589.7|43569.7|43584.7|43564.7|2
1638187320000|2021-11-29 12:02:00|43587.2|43567.2|43589.7|43569.7|43589.7|43569.7|43587.2|43567.2|5
1638187330000|2021-11-29 12:02:10|43592.2|43572.2|43589.7|43569.7|43594.7|43574.7|43589.7|43569.7|5
1638187340000|2021-11-29 12:02:20|43587.2|43567.2|43587.2|43567.2|43587.2|43567.2|43587.2|43567.2|0
1638187350000|2021-11-29 12:02:30|43584.7|43564.7|43584.7|43564.7|43584.7|43564.7|43584.7|43564.7|0
1638187360000|2021-11-29 12:02:40|||||||||1
1638187380000|2021-11-29 12:03:00|43582.2|43562.2|43579.7|43559.7|43584.7|43564.7|43579.7|43559.7|4
1638187390000|2021-11-29 12:03:10|43582.2|43562.2|43587.2|43567.2|43587.2|43567.2|43582.2|43562.2|6
1638187400000|2021-11-29 12:03:20|43594.7|43574.7|43597.2|43577.2|43597.2|43577.2|43594.7|43574.7|5
1638187410000|2021-11-29 12:03:30|43594.7|43574.7|43597.2|43577.2|43597.2|43577.2|43594.7|43574.7|1
1638187420000|2021-11-29 12:03:40|43594.7|43574.7|43592.2|43572.2|43594.7|43574.7|43592.2|43572.2|3
1638187430000|2021-11-29 12:03:50|43597.2|43577.2|43597.2|43577.2|43597.2|43577.2|43597.2|43577.2|2
1638187440000|2021-11-29 12:04:00|||||||||1
1638187460000|2021-11-29 12:04:20|||||||||3
1638187470000|2021-11-29 12:04:30|43594.7|43574.7|43592.2|43572.2|43594.7|43574.7|43589.7|43569.7|5
1638187480000|2021-11-29 12:04:40|43594.7|43574.7|43602.2|43582.2|43604.7|43584.7|43594.7|43574.7|6
1638187490000|2021-11-29 12:04:50|43599.7|43579.7|43602.2|43582.2|43602.2|43582.2|43599.7|43579.7|2
1638187500000|2021-11-29 12:05:00|43599.7|43579.7|43607.2|43587.2|43612.2|43592.2|43599.7|43579.7|28
1638187510000|2021-11-29 12:05:10|43604.7|43584.7|43597.2|43577.2|43604.7|43584.7|43597.2|43577.2|9
1638187520000|2021-11-29 12:05:20|43599.7|43579.7|43619.7|43599.7|43619.7|43599.7|43599.7|43579.7|11
1638187530000|2021-11-29 12:05:30|43624.7|43604.7|43619.7|43599.7|43624.7|43604.7|43619.7|43599.7|2
1638187540000|2021-11-29 12:05:40|43622.2|43602.2|43624.7|43604.7|43627.2|43607.2|43622.2|43602.2|13
1638187550000|2021-11-29 12:05:50|43627.2|43607.2|43632.2|43612.2|43632.2|43612.2|43624.7|43604.7|10
1638187560000|2021-11-29 12:06:00|43637.2|43617.2|43639.7|43619.7|43642.2|43622.2|43637.2|43617.2|4
1638187570000|2021-11-29 12:06:10|43642.2|43622.2|43644.7|43624.7|43644.7|43624.7|43639.7|43619.7|5
1638187580000|2021-11-29 12:06:20|43642.2|43622.2|43644.7|43624.7|43647.2|43627.2|43639.7|43619.7|6
1638187590000|2021-11-29 12:06:30|43647.2|43627.2|43647.2|43627.2|43649.7|43629.7|43644.7|43624.7|11
1638187600000|2021-11-29 12:06:40|43649.7|43629.7|43647.2|43627.2|43649.7|43629.7|43647.2|43627.2|3
1638187610000|2021-11-29 12:06:50|43644.7|43624.7|43644.7|43624.7|43647.2|43627.2|43644.7|43624.7|4
1638187620000|2021-11-29 12:07:00|43649.7|43629.7|43647.2|43627.2|43649.7|43629.7|43647.2|43627.2|4
1638187630000|2021-11-29 12:07:10|43649.7|43629.7|43649.7|43629.7|43649.7|43629.7|43649.7|43629.7|1
1638187640000|2021-11-29 12:07:20|43652.2|43632.2|43662.2|43642.2|43662.2|43642.2|43652.2|43632.2|6
1638187650000|2021-11-29 12:07:30|43659.7|43639.7|43659.7|43639.7|43659.7|43639.7|43657.2|43637.2|12
1638187660000|2021-11-29 12:07:40|43657.2|43637.2|43654.7|43634.7|43657.2|43637.2|43654.7|43634.7|3
1638187680000|2021-11-29 12:08:00|43657.2|43637.2|43657.2|43637.2|43657.2|43637.2|43654.7|43634.7|0
1638187690000|2021-11-29 12:08:10|||||||||2
1638187700000|2021-11-29 12:08:20|43659.7|43639.7|43664.7|43644.7|43664.7|43644.7|43659.7|43639.7|2
1638187710000|2021-11-29 12:08:30|43667.2|43647.2|43667.2|43647.2|43667.2|43647.2|43664.7|43644.7|1
1638187720000|2021-11-29 12:08:40|43664.7|43644.7|43664.7|43644.7|43667.2|43647.2|43664.7|43644.7|1
1638187730000|2021-11-29 12:08:50|43662.2|43642.2|43667.2|43647.2|43667.2|43647.2|43662.2|43642.2|2
1638187740000|2021-11-29 12:09:00|||||||||1
1638187750000|2021-11-29 12:09:10|43664.7|43644.7|43659.7|43639.7|43667.2|43647.2|43659.7|43639.7|4
1638187760000|2021-11-29 12:09:20|43657.2|43637.2|43652.2|43632.2|43657.2|43637.2|43652.2|43632.2|3
1638187770000|2021-11-29 12:09:30|43649.7|43629.7|43649.7|43629.7|43649.7|43629.7|43647.2|43627.2|1
1638187780000|2021-11-29 12:09:40|43647.2|43627.2|43647.2|43627.2|43647.2|43627.2|43647.2|43627.2|0
1638187790000|2021-11-29 12:09:50|||||||||1
1638187800000|2021-11-29 12:10:00|43644.7|43624.7|43632.2|43612.2|43644.7|43624.7|43632.2|43612.2|13
1638187810000|2021-11-29 12:10:10|43634.7|43614.7|43629.7|43609.7|43634.7|43614.7|43629.7|43609.7|1
1638187820000|2021-11-29 12:10:20|43632.2|43612.2|43632.2|43612.2|43632.2|43612.2|43632.2|43612.2|1
1638187830000|2021-11-29 12:10:30|43634.7|43614.7|43634.7|43614.7|43634.7|43614.7|43634.7|43614.7|2
1638187840000|2021-11-29 12:10:40|43637.2|43617.2|43639.7|43619.7|43639.7|43619.7|43637.2|43617.2|5
1638187850000|2021-11-29 12:10:50|43642.2|43622.2|43639.7|43619.7|43642.2|43622.2|43639.7|43619.7|0
1638187870000|2021-11-29 12:11:10|43642.2|43622.2|43642.2|43622.2|43642.2|43622.2|43639.7|43619.7|0
1638187890000|2021-11-29 12:11:30|43639.7|43619.7|43637.2|43617.2|43642.2|43622.2|43637.2|43617.2|2
1638187900000|2021-11-29 12:11:40|43639.7|43619.7|43639.7|43619.7|43639.7|43619.7|43639.7|43619.7|2
1638187910000|2021-11-29 12:11:50|43637.2|43617.2|43629.7|43609.7|43639.7|43619.7|43629.7|43609.7|3
1638187920000|2021-11-29 12:12:00|43624.7|43604.7|43622.2|43602.2|43624.7|43604.7|43622.2|43602.2|3
1638187930000|2021-11-29 12:12:10|43624.7|43604.7|43624.7|43604.7|43624.7|43604.7|43622.2|43602.2|1
1638187940000|2021-11-29 12:12:20|43622.2|43602.2|43624.7|43604.7|43624.7|43604.7|43622.2|43602.2|1
1638187970000|2021-11-29 12:12:50|||||||||1
1638187980000|2021-11-29 12:13:00|43622.2|43602.2|43624.7|43604.7|43624.7|43604.7|43622.2|43602.2|2
1638187990000|2021-11-29 12:13:10|||||||||2
1638188000000|2021-11-29 12:13:20|43627.2|43607.2|43627.2|43607.2|43627.2|43607.2|43624.7|43604.7|22
1638188010000|2021-11-29 12:13:30|43624.7|43604.7|43624.7|43604.7|43627.2|43607.2|43624.7|43604.7|2
1638188020000|2021-11-29 12:13:40|43622.2|43602.2|43619.7|43599.7|43624.7|43604.7|43619.7|43599.7|0
1638188030000|2021-11-29 12:13:50|43622.2|43602.2|43619.7|43599.7|43622.2|43602.2|43617.2|43597.2|2
1638188040000|2021-11-29 12:14:00|43617.2|43597.2|43619.7|43599.7|43619.7|43599.7|43617.2|43597.2|3
1638188050000|2021-11-29 12:14:10|43622.2|43602.2|43624.7|43604.7|43624.7|43604.7|43619.7|43599.7|2
1638188060000|2021-11-29 12:14:20|43622.2|43602.2|43619.7|43599.7|43622.2|43602.2|43619.7|43599.7|6
1638188070000|2021-11-29 12:14:30|43617.2|43597.2|43632.2|43612.2|43632.2|43612.2|43617.2|43597.2|13
1638188080000|2021-11-29 12:14:40|43634.7|43614.7|43634.7|43614.7|43634.7|43614.7|43632.2|43612.2|2
1638188090000|2021-11-29 12:14:50|43637.2|43617.2|43639.7|43619.7|43639.7|43619.7|43637.2|43617.2|4
1638188100000|2021-11-29 12:15:00|43642.2|43622.2|43639.7|43619.7|43644.7|43624.7|43639.7|43619.7|7
1638188110000|2021-11-29 12:15:10|43642.2|43622.2|43642.2|43622.2|43642.2|43622.2|43639.7|43619.7|1
1638188120000|2021-11-29 12:15:20|43639.7|43619.7|43642.2|43622.2|43642.2|43622.2|43639.7|43619.7|5
1638188130000|2021-11-29 12:15:30|43639.7|43619.7|43647.2|43627.2|43647.2|43627.2|43639.7|43619.7|4
1638188140000|2021-11-29 12:15:40|43652.2|43632.2|43652.2|43632.2|43657.2|43637.2|43652.2|43632.2|3
1638188150000|2021-11-29 12:15:50|43649.7|43629.7|43652.2|43632.2|43654.7|43634.7|43649.7|43629.7|7
1638188160000|2021-11-29 12:16:00|43649.7|43629.7|43647.2|43627.2|43649.7|43629.7|43644.7|43624.7|7
1638188170000|2021-11-29 12:16:10|43654.7|43634.7|43657.2|43637.2|43659.7|43639.7|43654.7|43634.7|3
1638188180000|2021-11-29 12:16:20|43659.7|43639.7|43662.2|43642.2|43662.2|43642.2|43659.7|43639.7|4
1638188190000|2021-11-29 12:16:30|43664.7|43644.7|43669.7|43649.7|43669.7|43649.7|43662.2|43642.2|4
1638188200000|2021-11-29 12:16:40|43672.2|43652.2|43669.7|43649.7|43672.2|43652.2|43667.2|43647.2|1
1638188210000|2021-11-29 12:16:50|43667.2|43647.2|43664.7|43644.7|43667.2|43647.2|43664.7|43644.7|1
1638188220000|2021-11-29 12:17:00|43667.2|43647.2|43662.2|43642.2|43667.2|43647.2|43662.2|43642.2|1
1638188230000|2021-11-29 12:17:10|43657.2|43637.2|43654.7|43634.7|43657.2|43637.2|43654.7|43634.7|7
1638188240000|2021-11-29 12:17:20|43652.2|43632.2|43647.2|43627.2|43652.2|43632.2|43647.2|43627.2|3
1638188250000|2021-11-29 12:17:30|43649.7|43629.7|43659.7|43639.7|43659.7|43639.7|43649.7|43629.7|7
1638188260000|2021-11-29 12:17:40|43662.1|43642.1|43667.2|43647.2|43667.2|43647.2|43662.1|43642.1|3
1638188270000|2021-11-29 12:17:50|43664.7|43644.7|43662.2|43642.2|43667.2|43647.2|43662.2|43642.2|9
1638188280000|2021-11-29 12:18:00|43659.7|43639.7|43647.2|43627.2|43659.7|43639.7|43647.2|43627.2|7
1638188290000|2021-11-29 12:18:10|43649.7|43629.7|43649.7|43629.7|43649.7|43629.7|43647.2|43627.2|3
1638188300000|2021-11-29 12:18:20|43647.2|43627.2|43647.2|43627.2|43647.2|43627.2|43647.2|43627.2|1
1638188310000|2021-11-29 12:18:30|43642.2|43622.2|43639.7|43619.7|43644.7|43624.7|43639.7|43619.7|2
1638188320000|2021-11-29 12:18:40|43644.7|43624.7|43642.2|43622.2|43644.7|43624.7|43639.7|43619.7|1
1638188330000|2021-11-29 12:18:50|43639.7|43619.7|43642.2|43622.2|43644.7|43624.7|43639.7|43619.7|1
1638188340000|2021-11-29 12:19:00|43639.7|43619.7|43642.2|43622.2|43644.7|43624.7|43639.7|43619.7|4
1638188350000|2021-11-29 12:19:10|43644.7|43624.7|43642.2|43622.2|43644.7|43624.7|43642.2|43622.2|0
1638188360000|2021-11-29 12:19:20|43644.7|43624.7|43644.7|43624.7|43644.7|43624.7|43639.7|43619.7|5
1638188370000|2021-11-29 12:19:30|43639.7|43619.7|43634.7|43614.7|43639.7|43619.7|43634.7|43614.7|1
1638188380000|2021-11-29 12:19:40|43627.2|43607.2|43629.7|43609.7|43629.7|43609.7|43624.7|43604.7|4
1638188390000|2021-11-29 12:19:50|||||||||1
1638188400000|2021-11-29 12:20:00|43639.7|43619.7|43644.7|43624.7|43644.7|43624.7|43639.7|43619.7|5
1638188440000|2021-11-29 12:20:40|43642.2|43622.2|43642.2|43622.2|43642.2|43622.2|43642.2|43622.2|0
1638188450000|2021-11-29 12:20:50|43644.7|43624.7|43634.7|43614.7|43644.7|43624.7|43634.7|43614.7|6
1638188460000|2021-11-29 12:21:00|43632.2|43612.2|43629.7|43609.7|43632.2|43612.2|43627.2|43607.2|0
1638188470000|2021-11-29 12:21:10|43624.7|43604.7|43624.7|43604.7|43624.7|43604.7|43624.7|43604.7|0
1638188480000|2021-11-29 12:21:20|43627.2|43607.2|43619.7|43599.7|43627.2|43607.2|43619.7|43599.7|3
1638188490000|2021-11-29 12:21:30|43609.7|43589.7|43622.2|43602.2|43622.2|43602.2|43609.7|43589.7|9
1638188500000|2021-11-29 12:21:40|43614.7|43594.7|43607.2|43587.2|43614.7|43594.7|43607.2|43587.2|3
1638188510000|2021-11-29 12:21:50|43609.7|43589.7|43599.7|43579.7|43609.7|43589.7|43599.7|43579.7|9
1638188520000|2021-11-29 12:22:00|43597.2|43577.2|43597.2|43577.2|43597.2|43577.2|43597.2|43577.2|0
1638188530000|2021-11-29 12:22:10|43599.7|43579.7|43594.7|43574.7|43599.7|43579.7|43594.7|43574.7|4
1638188540000|2021-11-29 12:22:20|43594.6|43574.6|43589.7|43569.7|43594.6|43574.6|43589.6|43569.6|3
1638188550000|2021-11-29 12:22:30|43584.7|43564.7|43584.7|43564.7|43587.2|43567.2|43584.7|43564.7|2
1638188560000|2021-11-29 12:22:40|43587.2|43567.2|43589.7|43569.7|43589.7|43569.7|43584.7|43564.7|1
1638188590000|2021-11-29 12:23:10|43587.2|43567.2|43574.7|43554.7|43587.2|43567.2|43574.7|43554.7|8
1638188600000|2021-11-29 12:23:20|43572.2|43552.2|43572.2|43552.2|43572.2|43552.2|43572.2|43552.2|0
1638188610000|2021-11-29 12:23:30|43574.7|43554.7|43572.2|43552.2|43577.2|43557.2|43572.2|43552.2|8
1638188620000|2021-11-29 12:23:40|43574.6|43554.6|43577.2|43557.2|43577.2|43557.2|43574.6|43554.6|3
1638188630000|2021-11-29 12:23:50|43574.7|43554.7|43574.7|43554.7|43574.7|43554.7|43574.7|43554.7|0
1638188640000|2021-11-29 12:24:00|43577.2|43557.2|43574.7|43554.7|43579.7|43559.7|43574.7|43554.7|2
1638188650000|2021-11-29 12:24:10|43579.7|43559.7|43579.7|43559.7|43579.7|43559.7|43577.2|43557.2|2
1638188660000|2021-11-29 12:24:20|43577.2|43557.2|43577.2|43557.2|43579.7|43559.7|43577.2|43557.2|0
1638188670000|2021-11-29 12:24:30|43579.7|43559.7|43579.7|43559.7|43579.7|43559.7|43579.7|43559.7|0
1638188680000|2021-11-29 12:24:40|43577.2|43557.2|43577.2|43557.2|43577.2|43557.2|43577.2|43557.2|0
1638188690000|2021-11-29 12:24:50|43574.7|43554.7|43574.7|43554.7|43574.7|43554.7|43574.7|43554.7|2
1638188700000|2021-11-29 12:25:00|43572.2|43552.2|43569.7|43549.7|43572.2|43552.2|43569.7|43549.7|6
1638188710000|2021-11-29 12:25:10|43567.2|43547.2|43564.7|43544.7|43567.2|43547.2|43564.7|43544.7|7
1638188720000|2021-11-29 12:25:20|43562.2|43542.2|43564.7|43544.7|43564.7|43544.7|43562.2|43542.2|2
1638188740000|2021-11-29 12:25:40|43562.2|43542.2|43564.7|43544.7|43564.7|43544.7|43562.2|43542.2|1
1638188750000|2021-11-29 12:25:50|43567.2|43547.2|43574.7|43554.7|43574.7|43554.7|43567.2|43547.2|9
1638188760000|2021-11-29 12:26:00|43582.2|43562.2|43579.7|43559.7|43582.2|43562.2|43579.7|43559.7|3
1638188770000|2021-11-29 12:26:10|43572.2|43552.2|43572.2|43552.2|43572.2|43552.2|43569.7|43549.7|6
1638188780000|2021-11-29 12:26:20|43574.7|43554.7|43574.7|43554.7|43574.7|43554.7|43572.2|43552.2|5
1638188790000|2021-11-29 12:26:30|43577.2|43557.2|43582.2|43562.2|43582.2|43562.2|43574.7|43554.7|1
1638188800000|2021-11-29 12:26:40|43572.2|43552.2|43569.7|43549.7|43572.2|43552.2|43569.7|43549.7|5
1638188810000|2021-11-29 12:26:50|43567.2|43547.2|43567.2|43547.2|43567.2|43547.2|43567.2|43547.2|4
1638188820000|2021-11-29 12:27:00|43562.2|43542.2|43577.2|43557.2|43577.2|43557.2|43559.7|43539.7|15
1638188830000|2021-11-29 12:27:10|43574.7|43554.7|43577.2|43557.2|43577.2|43557.2|43574.7|43554.7|2
1638188840000|2021-11-29 12:27:20|43574.7|43554.7|43572.2|43552.2|43577.2|43557.2|43572.2|43552.2|2
1638188850000|2021-11-29 12:27:30|43569.7|43549.7|43562.2|43542.2|43569.7|43549.7|43562.2|43542.2|1
1638188860000|2021-11-29 12:27:40|43564.7|43544.7|43574.7|43554.7|43574.7|43554.7|43564.7|43544.7|3
1638188870000|2021-11-29 12:27:50|43572.2|43552.2|43574.7|43554.7|43574.7|43554.7|43572.2|43552.2|3
1638188880000|2021-11-29 12:28:00|43572.2|43552.2|43572.2|43552.2|43572.2|43552.2|43572.2|43552.2|1
1638188890000|2021-11-29 12:28:10|43567.2|43547.2|43564.7|43544.7|43567.2|43547.2|43564.7|43544.7|3
1638188900000|2021-11-29 12:28:20|43562.2|43542.2|43559.7|43539.7|43562.2|43542.2|43559.7|43539.7|0
1638188910000|2021-11-29 12:28:30|43562.2|43542.2|43562.2|43542.2|43562.2|43542.2|43562.2|43542.2|0
1638188920000|2021-11-29 12:28:40|43559.7|43539.7|43569.7|43549.7|43572.2|43552.2|43559.7|43539.7|2
1638188940000|2021-11-29 12:29:00|43567.2|43547.2|43564.7|43544.7|43569.7|43549.7|43564.7|43544.7|7
1638188950000|2021-11-29 12:29:10|43567.2|43547.2|43574.6|43554.6|43574.6|43554.6|43567.2|43547.2|3
1638188960000|2021-11-29 12:29:20|43589.7|43569.7|43589.7|43569.7|43592.2|43572.2|43589.7|43569.7|6
1638188970000|2021-11-29 12:29:30|43587.2|43567.2|43589.7|43569.7|43589.7|43569.7|43587.2|43567.2|1
1638188980000|2021-11-29 12:29:40|43592.2|43572.2|43587.2|43567.2|43594.7|43574.7|43587.2|43567.2|7
1638188990000|2021-11-29 12:29:50|43589.7|43569.7|43592.2|43572.2|43592.2|43572.2|43589.7|43569.7|5
1638189000000|2021-11-29 12:30:00|43594.7|43574.7|43589.7|43569.7|43594.7|43574.7|43589.7|43569.7|5
1638189010000|2021-11-29 12:30:10|43592.2|43572.2|43592.2|43572.2|43597.2|43577.2|43592.2|43572.2|2
1638189020000|2021-11-29 12:30:20|43594.7|43574.7|43599.7|43579.7|43599.7|43579.7|43594.7|43574.7|5
1638189030000|2021-11-29 12:30:30|43602.1|43582.1|43599.7|43579.7|43602.2|43582.2|43599.7|43579.7|0
1638189040000|2021-11-29 12:30:40|43597.2|43577.2|43597.2|43577.2|43597.2|43577.2|43597.2|43577.2|7
1638189050000|2021-11-29 12:30:50|||||||||2
1638189060000|2021-11-29 12:31:00|43599.7|43579.7|43607.2|43587.2|43607.2|43587.2|43599.7|43579.7|14
1638189070000|2021-11-29 12:31:10|43609.7|43589.7|43609.7|43589.7|43609.7|43589.7|43609.7|43589.7|3
1638189080000|2021-11-29 12:31:20|43607.2|43587.2|43604.7|43584.7|43607.2|43587.2|43604.7|43584.7|6
1638189090000|2021-11-29 12:31:30|43602.2|43582.2|43602.2|43582.2|43604.7|43584.7|43602.2|43582.2|3
1638189100000|2021-11-29 12:31:40|43604.6|43584.6|43599.7|43579.7|43604.7|43584.7|43599.7|43579.7|4
1638189120000|2021-11-29 12:32:00|43604.7|43584.7|43604.7|43584.7|43604.7|43584.7|43602.2|43582.2|3
1638189130000|2021-11-29 12:32:10|||||||||1
1638189150000|2021-11-29 12:32:30|43607.1|43587.1|43604.7|43584.7|43607.1|43587.1|43604.7|43584.7|0
1638189170000|2021-11-29 12:32:50|43607.2|43587.2|43609.7|43589.7|43609.7|43589.7|43607.2|43587.2|5
1638189180000|2021-11-29 12:33:00|43614.6|43594.6|43614.7|43594.7|43614.7|43594.7|43614.6|43594.6|4
1638189190000|2021-11-29 12:33:10|43617.1|43597.1|43609.7|43589.7|43617.2|43597.2|43609.7|43589.7|7
1638189200000|2021-11-29 12:33:20|43607.2|43587.2|43604.7|43584.7|43607.2|43587.2|43604.7|43584.7|2
1638189210000|2021-11-29 12:33:30|43592.2|43572.2|43582.2|43562.2|43592.2|43572.2|43582.2|43562.2|4
1638189220000|2021-11-29 12:33:40|43584.7|43564.7|43582.2|43562.2|43584.7|43564.7|43582.2|43562.2|2
1638189240000|2021-11-29 12:34:00|43584.7|43564.7|43584.7|43564.7|43587.2|43567.2|43582.2|43562.2|20
1638189250000|2021-11-29 12:34:10|43587.2|43567.2|43589.7|43569.7|43589.7|43569.7|43587.2|43567.2|5
1638189260000|2021-11-29 12:34:20|43592.2|43572.2|43589.7|43569.7|43592.2|43572.2|43589.7|43569.7|8
1638189270000|2021-11-29 12:34:30|43587.2|43567.2|43594.7|43574.7|43594.7|43574.7|43587.2|43567.2|6
1638189280000|2021-11-29 12:34:40|43592.2|43572.2|43604.7|43584.7|43604.7|43584.7|43592.2|43572.2|6
1638189290000|2021-11-29 12:34:50|43612.1|43592.1|43624.6|43604.6|43624.6|43604.6|43612.1|43592.1|15
1638189300000|2021-11-29 12:35:00|43627.1|43607.1|43627.1|43607.1|43634.6|43614.6|43627.1|43607.1|19
1638189310000|2021-11-29 12:35:10|43629.6|43609.6|43649.6|43629.6|43654.6|43634.6|43629.6|43609.6|27
1638189320000|2021-11-29 12:35:20|43652.1|43632.1|43647.1|43627.1|43654.6|43634.6|43642.1|43622.1|16
1638189330000|2021-11-29 12:35:30|43644.7|43624.7|43644.6|43624.6|43644.7|43624.7|43644.6|43624.6|2
1638189340000|2021-11-29 12:35:40|43647.1|43627.1|43654.6|43634.6|43654.6|43634.6|43647.1|43627.1|3
1638189350000|2021-11-29 12:35:50|43649.6|43629.6|43644.6|43624.6|43649.6|43629.6|43644.6|43624.6|2
1638189360000|2021-11-29 12:36:00|43642.2|43622.2|43642.1|43622.1|43642.2|43622.2|43642.1|43622.1|0
1638189370000|2021-11-29 12:36:10|43639.6|43619.6|43647.1|43627.1|43647.1|43627.1|43639.6|43619.6|6
1638189380000|2021-11-29 12:36:20|43644.6|43624.6|43644.6|43624.6|43644.6|43624.6|43644.6|43624.6|2
1638189390000|2021-11-29 12:36:30|||||||||3
1638189400000|2021-11-29 12:36:40|||||||||2
1638189410000|2021-11-29 12:36:50|43649.6|43629.6|43649.6|43629.6|43649.6|43629.6|43647.1|43627.1|3
1638189420000|2021-11-29 12:37:00|||||||||5
1638189430000|2021-11-29 12:37:10|43647.2|43627.2|43647.1|43627.1|43649.6|43629.6|43647.1|43627.1|1
1638189440000|2021-11-29 12:37:20|43642.1|43622.1|43639.6|43619.6|43642.1|43622.1|43639.6|43619.6|8
1638189450000|2021-11-29 12:37:30|43637.1|43617.1|43639.6|43619.6|43639.6|43619.6|43637.1|43617.1|1
1638189460000|2021-11-29 12:37:40|43637.2|43617.2|43637.1|43617.1|43637.2|43617.2|43637.1|43617.1|5
1638189470000|2021-11-29 12:37:50|43634.6|43614.6|43637.1|43617.1|43637.1|43617.1|43634.6|43614.6|4
1638189480000|2021-11-29 12:38:00|43634.6|43614.6|43637.1|43617.1|43637.1|43617.1|43634.6|43614.6|0
1638189500000|2021-11-29 12:38:20|43639.6|43619.6|43639.6|43619.6|43639.6|43619.6|43639.6|43619.6|4
1638189510000|2021-11-29 12:38:30|43642.1|43622.1|43649.6|43629.6|43649.6|43629.6|43642.1|43622.1|3
1638189520000|2021-11-29 12:38:40|||||||||2
1638189540000|2021-11-29 12:39:00|43647.1|43627.1|43649.6|43629.6|43649.6|43629.6|43647.1|43627.1|10
1638189550000|2021-11-29 12:39:10|43644.6|43624.6|43644.6|43624.6|43644.6|43624.6|43644.6|43624.6|5
1638189560000|2021-11-29 12:39:20|43642.2|43622.2|43642.1|43622.1|43642.2|43622.2|43642.1|43622.1|0
1638189570000|2021-11-29 12:39:30|||||||||1
1638189580000|2021-11-29 12:39:40|43644.6|43624.6|43639.6|43619.6|43644.6|43624.6|43639.6|43619.6|2
1638189590000|2021-11-29 12:39:50|43642.1|43622.1|43644.7|43624.7|43644.7|43624.7|43642.1|43622.1|2
1638189600000|2021-11-29 12:40:00|43647.1|43627.1|43647.1|43627.1|43647.1|43627.1|43647.1|43627.1|6
1638189610000|2021-11-29 12:40:10|43644.6|43624.6|43649.6|43629.6|43649.6|43629.6|43644.6|43624.6|0
1638189620000|2021-11-29 12:40:20|43644.6|43624.6|43649.6|43629.6|43649.6|43629.6|43644.6|43624.6|1
1638189630000|2021-11-29 12:40:30|43652.1|43632.1|43649.6|43629.6|43654.6|43634.6|43649.6|43629.6|6
1638189640000|2021-11-29 12:40:40|43647.1|43627.1|43644.6|43624.6|43647.1|43627.1|43644.6|43624.6|1
1638189650000|2021-11-29 12:40:50|43642.2|43622.2|43644.6|43624.6|43644.6|43624.6|43642.1|43622.1|1
1638189670000|2021-11-29 12:41:10|43647.1|43627.1|43647.1|43627.1|43647.1|43627.1|43647.1|43627.1|0
1638189680000|2021-11-29 12:41:20|43649.6|43629.6|43649.6|43629.6|43649.6|43629.6|43649.6|43629.6|0
1638189690000|2021-11-29 12:41:30|||||||||1
1638189700000|2021-11-29 12:41:40|43654.6|43634.6|43657.2|43637.2|43659.6|43639.6|43654.6|43634.6|6
1638189710000|2021-11-29 12:41:50|43659.7|43639.7|43659.6|43639.6|43662.1|43642.1|43659.6|43639.6|3
1638189720000|2021-11-29 12:42:00|43657.2|43637.2|43657.1|43637.1|43659.6|43639.6|43657.1|43637.1|4
1638189740000|2021-11-29 12:42:20|43654.6|43634.6|43654.6|43634.6|43654.6|43634.6|43654.6|43634.6|1
1638189760000|2021-11-29 12:42:40|43652.2|43632.2|43652.1|43632.1|43652.2|43632.2|43652.1|43632.1|0
1638189770000|2021-11-29 12:42:50|43657.1|43637.1|43652.1|43632.1|43657.1|43637.1|43652.1|43632.1|5
1638189780000|2021-11-29 12:43:00|43659.6|43639.6|43657.1|43637.1|43659.6|43639.6|43657.1|43637.1|2
1638189790000|2021-11-29 12:43:10|43659.6|43639.6|43652.1|43632.1|43659.6|43639.6|43649.6|43629.6|1
1638189800000|2021-11-29 12:43:20|43644.7|43624.7|43644.6|43624.6|43649.6|43629.6|43644.6|43624.6|2
1638189810000|2021-11-29 12:43:30|43649.6|43629.6|43649.6|43629.6|43652.1|43632.1|43649.6|43629.6|0
1638189830000|2021-11-29 12:43:50|43652.1|43632.1|43654.6|43634.6|43657.1|43637.1|43652.1|43632.1|9
1638189840000|2021-11-29 12:44:00|43652.1|43632.1|43652.1|43632.1|43654.6|43634.6|43652.1|43632.1|24
1638189850000|2021-11-29 12:44:10|||||||||1
1638189870000|2021-11-29 12:44:30|43647.2|43627.2|43632.1|43612.1|43647.2|43627.2|43632.1|43612.1|6
1638189880000|2021-11-29 12:44:40|43629.7|43609.7|43634.6|43614.6|43634.6|43614.6|43629.7|43609.7|3
1638189890000|2021-11-29 12:44:50|43639.6|43619.6|43647.1|43627.1|43647.1|43627.1|43639.6|43619.6|2
1638189900000|2021-11-29 12:45:00|43649.6|43629.6|43649.6|43629.6|43649.6|43629.6|43649.6|43629.6|3
1638189920000|2021-11-29 12:45:20|43647.2|43627.2|43652.1|43632.1|43652.1|43632.1|43647.1|43627.1|1
1638189930000|2021-11-29 12:45:30|43657.1|43637.1|43664.6|43644.6|43664.6|43644.6|43657.1|43637.1|5
1638189940000|2021-11-29 12:45:40|43667.1|43647.1|43667.1|43647.1|43667.1|43647.1|43667.1|43647.1|3
1638189950000|2021-11-29 12:45:50|43669.6|43649.6|43669.6|43649.6|43672.1|43652.1|43669.6|43649.6|3
1638189960000|2021-11-29 12:46:00|43674.6|43654.6|43679.6|43659.6|43679.6|43659.6|43674.6|43654.6|3
1638189970000|2021-11-29 12:46:10|43682.1|43662.1|43682.1|43662.1|43682.1|43662.1|43682.1|43662.1|2
1638189990000|2021-11-29 12:46:30|43684.6|43664.6|43679.6|43659.6|43684.6|43664.6|43679.6|43659.6|8
1638190000000|2021-11-29 12:46:40|43682.1|43662.1|43679.6|43659.6|43682.1|43662.1|43679.6|43659.6|4
1638190020000|2021-11-29 12:47:00|43682.1|43662.1|43682.1|43662.1|43684.6|43664.6|43682.1|43662.1|6
1638190040000|2021-11-29 12:47:20|43684.6|43664.6|43694.6|43674.6|43694.6|43674.6|43684.6|43664.6|3
1638190050000|2021-11-29 12:47:30|43692.1|43672.1|43689.6|43669.6|43692.1|43672.1|43689.6|43669.6|2
1638190060000|2021-11-29 12:47:40|||||||||2
1638190070000|2021-11-29 12:47:50|43692.1|43672.1|43692.1|43672.1|43692.1|43672.1|43692.1|43672.1|3
1638190080000|2021-11-29 12:48:00|43694.6|43674.6|43684.6|43664.6|43694.6|43674.6|43684.6|43664.6|4
1638190090000|2021-11-29 12:48:10|43687.1|43667.1|43689.6|43669.6|43689.6|43669.6|43687.1|43667.1|1
1638190100000|2021-11-29 12:48:20|43692.1|43672.1|43694.6|43674.6|43697.1|43677.1|43689.6|43669.6|4
1638190110000|2021-11-29 12:48:30|43689.6|43669.6|43689.6|43669.6|43689.6|43669.6|43689.6|43669.6|2
1638190120000|2021-11-29 12:48:40|43687.1|43667.1|43687.1|43667.1|43687.1|43667.1|43687.1|43667.1|5
1638190130000|2021-11-29 12:48:50|||||||||1
1638190140000|2021-11-29 12:49:00|43684.6|43664.6|43697.1|43677.1|43697.1|43677.1|43684.6|43664.6|7
1638190150000|2021-11-29 12:49:10|43689.6|43669.6|43689.6|43669.6|43692.1|43672.1|43689.6|43669.6|5
1638190160000|2021-11-29 12:49:20|43692.1|43672.1|43689.6|43669.6|43692.1|43672.1|43689.6|43669.6|0
1638190170000|2021-11-29 12:49:30|43687.1|43667.1|43687.1|43667.1|43687.1|43667.1|43687.1|43667.1|1
1638190180000|2021-11-29 12:49:40|43684.6|43664.6|43682.1|43662.1|43684.6|43664.6|43679.6|43659.6|4
1638190190000|2021-11-29 12:49:50|43679.6|43659.6|43682.1|43662.1|43682.1|43662.1|43679.6|43659.6|3
1638190200000|2021-11-29 12:50:00|43679.6|43659.6|43679.6|43659.6|43679.6|43659.6|43679.6|43659.6|1
1638190210000|2021-11-29 12:50:10|43677.1|43657.1|43677.1|43657.1|43677.1|43657.1|43677.1|43657.1|0
1638190220000|2021-11-29 12:50:20|43679.6|43659.6|43669.6|43649.6|43679.6|43659.6|43667.1|43647.1|6
1638190230000|2021-11-29 12:50:30|43667.1|43647.1|43667.1|43647.1|43669.6|43649.6|43667.1|43647.1|1
1638190240000|2021-11-29 12:50:40|43662.1|43642.1|43662.1|43642.1|43662.1|43642.1|43659.6|43639.6|2
1638190250000|2021-11-29 12:50:50|43667.1|43647.1|43667.1|43647.1|43667.1|43647.1|43667.1|43647.1|2
1638190260000|2021-11-29 12:51:00|43664.6|43644.6|43664.6|43644.6|43669.6|43649.6|43664.6|43644.6|1
1638190270000|2021-11-29 12:51:10|43662.1|43642.1|43662.1|43642.1|43667.1|43647.1|43662.1|43642.1|2
1638190280000|2021-11-29 12:51:20|||||||||2
1638190290000|2021-11-29 12:51:30|43657.1|43637.1|43649.6|43629.6|43657.1|43637.1|43649.6|43629.6|3
1638190300000|2021-11-29 12:51:40|43652.1|43632.1|43649.6|43629.6|43652.1|43632.1|43649.6|43629.6|1
1638190310000|2021-11-29 12:51:50|43652.1|43632.1|43652.1|43632.1|43652.1|43632.1|43652.1|43632.1|9
1638190320000|2021-11-29 12:52:00|43654.6|43634.6|43654.6|43634.6|43654.6|43634.6|43654.6|43634.6|9
1638190330000|2021-11-29 12:52:10|||||||||1
1638190340000|2021-11-29 12:52:20|43647.1|43627.1|43642.1|43622.1|43647.1|43627.1|43639.6|43619.6|4
1638190350000|2021-11-29 12:52:30|||||||||1
1638190360000|2021-11-29 12:52:40|43644.6|43624.6|43644.6|43624.6|43644.6|43624.6|43644.6|43624.6|6
1638190370000|2021-11-29 12:52:50|43642.1|43622.1|43642.1|43622.1|43642.1|43622.1|43642.1|43622.1|1
1638190380000|2021-11-29 12:53:00|43639.6|43619.6|43637.1|43617.1|43639.6|43619.6|43637.1|43617.1|9
1638190390000|2021-11-29 12:53:10|43634.6|43614.6|43637.1|43617.1|43637.1|43617.1|43629.7|43609.7|8
1638190400000|2021-11-29 12:53:20|43639.6|43619.6|43639.6|43619.6|43639.6|43619.6|43637.1|43617.1|5
1638190410000|2021-11-29 12:53:30|||||||||1
1638190420000|2021-11-29 12:53:40|43637.1|43617.1|43639.6|43619.6|43639.6|43619.6|43637.1|43617.1|2
1638190430000|2021-11-29 12:53:50|43637.1|43617.1|43634.6|43614.6|43637.1|43617.1|43634.6|43614.6|6
1638190440000|2021-11-29 12:54:00|43629.6|43609.6|43629.6|43609.6|43629.6|43609.6|43629.6|43609.6|3
1638190470000|2021-11-29 12:54:30|||||||||12
1638190480000|2021-11-29 12:54:40|43627.1|43607.1|43627.1|43607.1|43627.1|43607.1|43627.1|43607.1|4
1638190490000|2021-11-29 12:54:50|43629.6|43609.6|43629.6|43609.6|43632.1|43612.1|43629.6|43609.6|8
1638190500000|2021-11-29 12:55:00|43632.1|43612.1|43637.1|43617.1|43639.6|43619.6|43632.1|43612.1|8
1638190510000|2021-11-29 12:55:10|43639.6|43619.6|43637.1|43617.1|43639.6|43619.6|43637.1|43617.1|6
1638190520000|2021-11-29 12:55:20|43634.6|43614.6|43632.1|43612.1|43634.6|43614.6|43632.1|43612.1|3
1638190530000|2021-11-29 12:55:30|43629.6|43609.6|43629.6|43609.6|43629.6|43609.6|43629.6|43609.6|0
1638190540000|2021-11-29 12:55:40|43627.1|43607.1|43627.1|43607.1|43627.1|43607.1|43627.1|43607.1|6
1638190550000|2021-11-29 12:55:50|||||||||1
1638190560000|2021-11-29 12:56:00|43624.6|43604.6|43624.6|43604.6|43624.6|43604.6|43624.6|43604.6|0
1638190580000|2021-11-29 12:56:20|43627.1|43607.1|43624.6|43604.6|43627.1|43607.1|43624.6|43604.6|3
1638190590000|2021-11-29 12:56:30|43627.1|43607.1|43624.6|43604.6|43627.1|43607.1|43624.6|43604.6|1
1638190600000|2021-11-29 12:56:40|43622.1|43602.1|43619.6|43599.6|43622.1|43602.1|43619.6|43599.6|7
1638190610000|2021-11-29 12:56:50|||||||||4
1638190620000|2021-11-29 12:57:00|43622.1|43602.1|43647.1|43627.1|43647.1|43627.1|43622.1|43602.1|9
1638190630000|2021-11-29 12:57:10|43649.6|43629.6|43629.6|43609.6|43649.6|43629.6|43629.6|43609.6|8
1638190640000|2021-11-29 12:57:20|43632.1|43612.1|43632.1|43612.1|43632.1|43612.1|43629.6|43609.6|6
1638190650000|2021-11-29 12:57:30|43629.7|43609.7|43629.6|43609.6|43629.7|43609.7|43629.6|43609.6|3
1638190660000|2021-11-29 12:57:40|43627.1|43607.1|43619.6|43599.6|43627.1|43607.1|43619.6|43599.6|3
1638190670000|2021-11-29 12:57:50|43617.1|43597.1|43614.6|43594.6|43617.1|43597.1|43612.1|43592.1|1
1638190690000|2021-11-29 12:58:10|43632.1|43612.1|43629.6|43609.6|43632.1|43612.1|43629.6|43609.6|7
1638190700000|2021-11-29 12:58:20|43632.1|43612.1|43632.1|43612.1|43637.1|43617.1|43632.1|43612.1|12
1638190710000|2021-11-29 12:58:30|43629.6|43609.6|43624.6|43604.6|43629.6|43609.6|43624.6|43604.6|5
1638190720000|2021-11-29 12:58:40|43627.1|43607.1|43632.1|43612.1|43632.1|43612.1|43627.1|43607.1|4
1638190730000|2021-11-29 12:58:50|43629.6|43609.6|43629.6|43609.6|43629.6|43609.6|43629.6|43609.6|1
1638190740000|2021-11-29 12:59:00|43632.1|43612.1|43627.2|43607.2|43632.1|43612.1|43627.2|43607.2|9
1638190750000|2021-11-29 12:59:10|43627.1|43607.1|43627.1|43607.1|43632.1|43612.1|43627.1|43607.1|6
1638190760000|2021-11-29 12:59:20|43624.6|43604.6|43624.6|43604.6|43629.6|43609.6|43624.6|43604.6|2
1638190770000|2021-11-29 12:59:30|43627.1|43607.1|43624.6|43604.6|43627.1|43607.1|43624.6|43604.6|13
1638190790000|2021-11-29 12:59:50|43627.1|43607.1|43624.6|43604.6|43627.1|43607.1|43624.6|43604.6|4
1638190800000|2021-11-29 13:00:00|43627.1|43607.1|43634.6|43614.6|43637.1|43617.1|43619.6|43599.6|62
1638190810000|2021-11-29 13:00:10|43637.1|43617.1|43617.1|43597.1|43639.6|43619.6|43617.1|43597.1|43
1638190820000|2021-11-29 13:00:20|43614.6|43594.6|43637.1|43617.1|43639.6|43619.6|43614.6|43594.6|26
1638190830000|2021-11-29 13:00:30|43634.6|43614.6|43634.6|43614.6|43637.1|43617.1|43629.6|43609.6|11
1638190840000|2021-11-29 13:00:40|43637.1|43617.1|43637.1|43617.1|43637.1|43617.1|43629.6|43609.6|23
1638190850000|2021-11-29 13:00:50|43632.1|43612.1|43632.1|43612.1|43634.6|43614.6|43629.6|43609.6|17
1638190860000|2021-11-29 13:01:00|43629.6|43609.6|43624.6|43604.6|43632.1|43612.1|43619.6|43599.6|16
1638190870000|2021-11-29 13:01:10|43622.1|43602.1|43627.1|43607.1|43634.6|43614.6|43619.6|43599.6|15
1638190880000|2021-11-29 13:01:20|43624.6|43604.6|43617.1|43597.1|43634.6|43614.6|43617.1|43597.1|13
1638190890000|2021-11-29 13:01:30|43619.6|43599.6|43637.1|43617.1|43637.1|43617.1|43614.6|43594.6|17
1638190900000|2021-11-29 13:01:40|43634.6|43614.6|43639.6|43619.6|43639.6|43619.6|43632.1|43612.1|17
1638190910000|2021-11-29 13:01:50|43647.1|43627.1|43629.6|43609.6|43652.1|43632.1|43627.1|43607.1|43
1638190920000|2021-11-29 13:02:00|43632.1|43612.1|43622.1|43602.1|43632.1|43612.1|43622.1|43602.1|25
1638190930000|2021-11-29 13:02:10|43624.6|43604.6|43617.2|43597.2|43624.6|43604.6|43617.2|43597.2|7
1638190940000|2021-11-29 13:02:20|43617.1|43597.1|43627.1|43607.1|43627.1|43607.1|43614.7|43594.7|8
1638190950000|2021-11-29 13:02:30|43624.6|43604.6|43624.6|43604.6|43632.1|43612.1|43624.6|43604.6|8
1638190960000|2021-11-29 13:02:40|43622.1|43602.1|43619.6|43599.6|43624.6|43604.6|43617.1|43597.1|5
1638190970000|2021-11-29 13:02:50|43622.1|43602.1|43624.6|43604.6|43629.6|43609.6|43622.1|43602.1|7
1638190980000|2021-11-29 13:03:00|43627.1|43607.1|43592.1|43572.1|43627.1|43607.1|43592.1|43572.1|41
1638190990000|2021-11-29 13:03:10|43587.1|43567.1|43592.1|43572.1|43592.1|43572.1|43587.1|43567.1|15
1638191000000|2021-11-29 13:03:20|43582.1|43562.1|43577.1|43557.1|43582.1|43562.1|43574.6|43554.6|24
1638191010000|2021-11-29 13:03:30|43574.6|43554.6|43579.6|43559.6|43582.1|43562.1|43574.6|43554.6|17
1638191020000|2021-11-29 13:03:40|43582.1|43562.1|43579.6|43559.6|43582.1|43562.1|43577.1|43557.1|11
1638191030000|2021-11-29 13:03:50|43582.1|43562.1|43567.1|43547.1|43582.1|43562.1|43567.1|43547.1|10
1638191040000|2021-11-29 13:04:00|43562.2|43542.2|43547.1|43527.1|43562.2|43542.2|43542.1|43522.1|31
1638191050000|2021-11-29 13:04:10|43549.6|43529.6|43554.6|43534.6|43554.6|43534.6|43547.1|43527.1|16
1638191060000|2021-11-29 13:04:20|43552.1|43532.1|43552.1|43532.1|43557.1|43537.1|43549.6|43529.6|12
1638191070000|2021-11-29 13:04:30|43549.6|43529.6|43552.1|43532.1|43552.1|43532.1|43549.6|43529.6|4
1638191080000|2021-11-29 13:04:40|43554.6|43534.6|43557.1|43537.1|43557.1|43537.1|43554.6|43534.6|7
1638191090000|2021-11-29 13:04:50|43552.1|43532.1|43549.6|43529.6|43554.6|43534.6|43549.6|43529.6|3
1638191100000|2021-11-29 13:05:00|43547.1|43527.1|43549.6|43529.6|43557.1|43537.1|43547.1|43527.1|19
1638191110000|2021-11-29 13:05:10|43552.1|43532.1|43559.6|43539.6|43562.1|43542.1|43552.1|43532.1|21
1638191120000|2021-11-29 13:05:20|43562.1|43542.1|43562.1|43542.1|43569.6|43549.6|43559.6|43539.6|24
1638191130000|2021-11-29 13:05:30|43564.6|43544.6|43557.1|43537.1|43564.6|43544.6|43557.1|43537.1|10
1638191140000|2021-11-29 13:05:40|43554.6|43534.6|43562.1|43542.1|43564.6|43544.6|43554.6|43534.6|8
1638191150000|2021-11-29 13:05:50|43559.6|43539.6|43559.6|43539.6|43559.6|43539.6|43554.6|43534.6|5
1638191160000|2021-11-29 13:06:00|43557.1|43537.1|43562.1|43542.1|43564.6|43544.6|43557.1|43537.1|6
1638191170000|2021-11-29 13:06:10|43559.6|43539.6|43564.6|43544.6|43567.1|43547.1|43559.6|43539.6|25
1638191180000|2021-11-29 13:06:20|43562.1|43542.1|43564.6|43544.6|43567.1|43547.1|43559.6|43539.6|11
1638191190000|2021-11-29 13:06:30|43562.1|43542.1|43572.1|43552.1|43572.1|43552.1|43562.1|43542.1|4
1638191200000|2021-11-29 13:06:40|43574.6|43554.6|43577.1|43557.1|43577.1|43557.1|43574.6|43554.6|4
1638191210000|2021-11-29 13:06:50|43579.6|43559.6|43579.6|43559.6|43582.1|43562.1|43577.1|43557.1|7
1638191220000|2021-11-29 13:07:00|43582.1|43562.1|43589.6|43569.6|43594.6|43574.6|43582.1|43562.1|24
1638191230000|2021-11-29 13:07:10|43587.1|43567.1|43569.6|43549.6|43587.1|43567.1|43569.6|43549.6|12
1638191240000|2021-11-29 13:07:20|43564.6|43544.6|43562.1|43542.1|43564.6|43544.6|43559.6|43539.6|6
1638191250000|2021-11-29 13:07:30|43564.6|43544.6|43557.1|43537.1|43564.6|43544.6|43557.1|43537.1|6
1638191260000|2021-11-29 13:07:40|43552.1|43532.1|43542.1|43522.1|43552.1|43532.1|43542.1|43522.1|8
1638191270000|2021-11-29 13:07:50|43544.6|43524.6|43542.1|43522.1|43544.6|43524.6|43527.1|43507.1|19
1638191280000|2021-11-29 13:08:00|43544.6|43524.6|43547.1|43527.1|43557.1|43537.1|43544.6|43524.6|19
1638191290000|2021-11-29 13:08:10|43554.6|43534.6|43552.1|43532.1|43554.6|43534.6|43552.1|43532.1|15
1638191300000|2021-11-29 13:08:20|43554.6|43534.6|43554.6|43534.6|43557.1|43537.1|43552.1|43532.1|7
1638191310000|2021-11-29 13:08:30|43552.1|43532.1|43552.1|43532.1|43557.1|43537.1|43552.1|43532.1|42
1638191320000|2021-11-29 13:08:40|43547.1|43527.1|43552.1|43532.1|43552.1|43532.1|43547.1|43527.1|41
1638191330000|2021-11-29 13:08:50|43549.6|43529.6|43562.1|43542.1|43567.1|43547.1|43549.6|43529.6|17
1638191340000|2021-11-29 13:09:00|43559.6|43539.6|43524.6|43504.6|43559.6|43539.6|43524.6|43504.6|21
1638191350000|2021-11-29 13:09:10|43527.1|43507.1|43514.6|43494.6|43527.1|43507.1|43514.6|43494.6|11
1638191360000|2021-11-29 13:09:20|43517.1|43497.1|43517.1|43497.1|43517.1|43497.1|43512.1|43492.1|17
1638191370000|2021-11-29 13:09:30|43514.6|43494.6|43537.1|43517.1|43537.1|43517.1|43512.1|43492.1|50
1638191380000|2021-11-29 13:09:40|43534.6|43514.6|43534.6|43514.6|43542.1|43522.1|43529.6|43509.6|9
1638191390000|2021-11-29 13:09:50|43542.1|43522.1|43532.1|43512.1|43544.6|43524.6|43532.1|43512.1|17
1638191400000|2021-11-29 13:10:00|43534.6|43514.6|43537.1|43517.1|43542.1|43522.1|43534.6|43514.6|29
1638191410000|2021-11-29 13:10:10|43534.6|43514.6|43507.1|43487.1|43534.6|43514.6|43502.1|43482.1|32
1638191420000|2021-11-29 13:10:20|43504.6|43484.6|43509.6|43489.6|43512.1|43492.1|43504.6|43484.6|22
1638191430000|2021-11-29 13:10:30|43507.2|43487.2|43504.6|43484.6|43509.6|43489.6|43497.1|43477.1|54
1638191440000|2021-11-29 13:10:40|43502.2|43482.2|43537.1|43517.1|43537.1|43517.1|43502.1|43482.1|26
1638191450000|2021-11-29 13:10:50|43542.1|43522.1|43539.6|43519.6|43547.1|43527.1|43539.6|43519.6|20
1638191460000|2021-11-29 13:11:00|43537.1|43517.1|43517.1|43497.1|43537.1|43517.1|43512.1|43492.1|15
1638191470000|2021-11-29 13:11:10|43519.6|43499.6|43539.6|43519.6|43539.6|43519.6|43519.6|43499.6|20
1638191480000|2021-11-29 13:11:20|43544.6|43524.6|43549.6|43529.6|43549.6|43529.6|43544.6|43524.6|11
1638191490000|2021-11-29 13:11:30|43552.1|43532.1|43564.6|43544.6|43564.6|43544.6|43552.1|43532.1|22
1638191500000|2021-11-29 13:11:40|43567.1|43547.1|43569.6|43549.6|43574.6|43554.6|43567.1|43547.1|10
1638191510000|2021-11-29 13:11:50|43572.1|43552.1|43567.1|43547.1|43574.6|43554.6|43567.1|43547.1|12
1638191520000|2021-11-29 13:12:00|43569.6|43549.6|43559.6|43539.6|43569.6|43549.6|43559.6|43539.6|7
1638191530000|2021-11-29 13:12:10|43554.6|43534.6|43552.1|43532.1|43554.6|43534.6|43552.1|43532.1|8
1638191540000|2021-11-29 13:12:20|43554.6|43534.6|43547.1|43527.1|43557.1|43537.1|43547.1|43527.1|13
1638191550000|2021-11-29 13:12:30|43549.6|43529.6|43547.1|43527.1|43549.6|43529.6|43544.6|43524.6|4
1638191560000|2021-11-29 13:12:40|43549.6|43529.6|43557.1|43537.1|43557.1|43537.1|43549.6|43529.6|19
1638191570000|2021-11-29 13:12:50|43562.1|43542.1|43559.6|43539.6|43567.1|43547.1|43559.6|43539.6|67
1638191580000|2021-11-29 13:13:00|43559.7|43539.7|43547.1|43527.1|43559.7|43539.7|43544.6|43524.6|21
1638191590000|2021-11-29 13:13:10|43547.2|43527.2|43559.7|43539.7|43559.7|43539.7|43547.1|43527.1|13
1638191600000|2021-11-29 13:13:20|43562.2|43542.2|43564.6|43544.6|43564.6|43544.6|43559.7|43539.7|18
1638191610000|2021-11-29 13:13:30|43562.1|43542.1|43569.6|43549.6|43569.6|43549.6|43562.1|43542.1|11
1638191620000|2021-11-29 13:13:40|43567.1|43547.1|43567.1|43547.1|43567.1|43547.1|43564.6|43544.6|12
1638191630000|2021-11-29 13:13:50|43572.1|43552.1|43582.1|43562.1|43582.1|43562.1|43572.1|43552.1|13
1638191640000|2021-11-29 13:14:00|43577.2|43557.2|43582.1|43562.1|43582.1|43562.1|43577.2|43557.2|35
1638191650000|2021-11-29 13:14:10|43584.6|43564.6|43602.1|43582.1|43602.1|43582.1|43584.6|43564.6|12
1638191660000|2021-11-29 13:14:20|43612.1|43592.1|43622.1|43602.1|43622.1|43602.1|43612.1|43592.1|17
1638191670000|2021-11-29 13:14:30|43619.7|43599.7|43624.6|43604.6|43624.6|43604.6|43619.6|43599.6|37
1638191680000|2021-11-29 13:14:40|43627.1|43607.1|43634.6|43614.6|43634.6|43614.6|43627.1|43607.1|30
1638191690000|2021-11-29 13:14:50|43637.1|43617.1|43637.1|43617.1|43644.6|43624.6|43637.1|43617.1|20
1638191700000|2021-11-29 13:15:00|43634.7|43614.7|43637.1|43617.1|43642.1|43622.1|43632.1|43612.1|9
1638191710000|2021-11-29 13:15:10|43639.6|43619.6|43647.1|43627.1|43647.1|43627.1|43639.6|43619.6|18
1638191720000|2021-11-29 13:15:20|43649.6|43629.6|43644.6|43624.6|43652.2|43632.2|43642.1|43622.1|27
1638191730000|2021-11-29 13:15:30|43647.1|43627.1|43642.1|43622.1|43647.1|43627.1|43642.1|43622.1|16
1638191740000|2021-11-29 13:15:40|43644.6|43624.6|43652.1|43632.1|43652.1|43632.1|43642.1|43622.1|16
1638191750000|2021-11-29 13:15:50|43649.6|43629.6|43659.6|43639.6|43659.6|43639.6|43649.6|43629.6|17
1638191760000|2021-11-29 13:16:00|43657.1|43637.1|43672.1|43652.1|43674.6|43654.6|43657.1|43637.1|22
1638191770000|2021-11-29 13:16:10|43674.6|43654.6|43672.1|43652.1|43677.1|43657.1|43672.1|43652.1|26
1638191780000|2021-11-29 13:16:20|43669.6|43649.6|43664.6|43644.6|43672.1|43652.1|43664.6|43644.6|13
1638191790000|2021-11-29 13:16:30|43667.1|43647.1|43657.1|43637.1|43667.1|43647.1|43657.1|43637.1|7
1638191800000|2021-11-29 13:16:40|43654.6|43634.6|43662.1|43642.1|43664.6|43644.6|43654.6|43634.6|21
1638191810000|2021-11-29 13:16:50|43664.6|43644.6|43657.1|43637.1|43664.6|43644.6|43652.1|43632.1|8
1638191820000|2021-11-29 13:17:00|43654.6|43634.6|43644.6|43624.6|43654.6|43634.6|43644.6|43624.6|11
1638191830000|2021-11-29 13:17:10|43647.1|43627.1|43642.1|43622.1|43647.1|43627.1|43642.1|43622.1|13
1638191840000|2021-11-29 13:17:20|||||||||6
1638191850000|2021-11-29 13:17:30|43642.2|43622.2|43642.1|43622.1|43644.6|43624.6|43642.1|43622.1|7
1638191860000|2021-11-29 13:17:40|||||||||6
1638191870000|2021-11-29 13:17:50|43637.1|43617.1|43642.1|43622.1|43642.1|43622.1|43637.1|43617.1|21
1638191880000|2021-11-29 13:18:00|43644.6|43624.6|43642.1|43622.1|43649.6|43629.6|43642.1|43622.1|9
1638191890000|2021-11-29 13:18:10|43637.1|43617.1|43637.1|43617.1|43637.1|43617.1|43637.1|43617.1|12
1638191900000|2021-11-29 13:18:20|43642.1|43622.1|43649.6|43629.6|43649.6|43629.6|43642.1|43622.1|7
1638191920000|2021-11-29 13:18:40|43652.1|43632.1|43647.1|43627.1|43654.6|43634.6|43647.1|43627.1|13
1638191930000|2021-11-29 13:18:50|43649.6|43629.6|43652.1|43632.1|43652.1|43632.1|43647.1|43627.1|12
1638191940000|2021-11-29 13:19:00|43654.6|43634.6|43662.1|43642.1|43662.1|43642.1|43654.6|43634.6|19
1638191950000|2021-11-29 13:19:10|43664.6|43644.6|43662.1|43642.1|43664.6|43644.6|43662.1|43642.1|8
1638191960000|2021-11-29 13:19:20|||||||||7
1638191970000|2021-11-29 13:19:30|43664.6|43644.6|43674.6|43654.6|43674.6|43654.6|43664.6|43644.6|7
1638191980000|2021-11-29 13:19:40|43677.1|43657.1|43682.1|43662.1|43687.1|43667.1|43677.1|43657.1|4
1638191990000|2021-11-29 13:19:50|43684.6|43664.6|43679.6|43659.6|43684.6|43664.6|43679.6|43659.6|9
1638192000000|2021-11-29 13:20:00|43677.1|43657.1|43672.1|43652.1|43677.1|43657.1|43667.1|43647.1|27
1638192010000|2021-11-29 13:20:10|43667.1|43647.1|43662.1|43642.1|43667.1|43647.1|43662.1|43642.1|14
1638192020000|2021-11-29 13:20:20|43657.1|43637.1|43662.1|43642.1|43662.1|43642.1|43657.1|43637.1|15
1638192030000|2021-11-29 13:20:30|43659.6|43639.6|43647.1|43627.1|43662.1|43642.1|43647.1|43627.1|16
1638192040000|2021-11-29 13:20:40|43644.6|43624.6|43642.1|43622.1|43644.6|43624.6|43642.1|43622.1|2
1638192050000|2021-11-29 13:20:50|||||||||3
1638192060000|2021-11-29 13:21:00|43637.1|43617.1|43629.6|43609.6|43639.6|43619.6|43627.1|43607.1|10
1638192070000|2021-11-29 13:21:10|43632.1|43612.1|43624.6|43604.6|43632.1|43612.1|43624.6|43604.6|7
1638192080000|2021-11-29 13:21:20|43622.1|43602.1|43627.1|43607.1|43629.6|43609.6|43622.1|43602.1|15
1638192090000|2021-11-29 13:21:30|43622.1|43602.1|43619.7|43599.7|43622.1|43602.1|43617.2|43597.2|12
1638192100000|2021-11-29 13:21:40|43619.6|43599.6|43622.1|43602.1|43622.1|43602.1|43619.6|43599.6|14
1638192110000|2021-11-29 13:21:50|43627.1|43607.1|43632.1|43612.1|43632.1|43612.1|43627.1|43607.1|7
1638192120000|2021-11-29 13:22:00|43629.6|43609.6|43622.1|43602.1|43629.6|43609.6|43622.1|43602.1|15
1638192130000|2021-11-29 13:22:10|43627.1|43607.1|43624.6|43604.6|43627.1|43607.1|43624.6|43604.6|3
1638192140000|2021-11-29 13:22:20|43622.1|43602.1|43617.1|43597.1|43622.1|43602.1|43617.1|43597.1|8
1638192150000|2021-11-29 13:22:30|43619.6|43599.6|43622.1|43602.1|43622.1|43602.1|43617.2|43597.2|4
1638192160000|2021-11-29 13:22:40|43619.6|43599.6|43609.7|43589.7|43624.6|43604.6|43607.1|43587.1|11
1638192170000|2021-11-29 13:22:50|43609.6|43589.6|43612.1|43592.1|43612.1|43592.1|43607.1|43587.1|9
1638192180000|2021-11-29 13:23:00|43614.6|43594.6|43614.6|43594.6|43614.6|43594.6|43614.6|43594.6|13
1638192190000|2021-11-29 13:23:10|43612.1|43592.1|43627.1|43607.1|43627.1|43607.1|43612.1|43592.1|8
1638192200000|2021-11-29 13:23:20|43624.7|43604.7|43627.1|43607.1|43627.1|43607.1|43624.6|43604.6|5
1638192210000|2021-11-29 13:23:30|43634.6|43614.6|43632.1|43612.1|43637.1|43617.1|43632.1|43612.1|8
1638192220000|2021-11-29 13:23:40|43629.7|43609.7|43624.7|43604.7|43632.1|43612.1|43624.7|43604.7|6
1638192230000|2021-11-29 13:23:50|43624.6|43604.6|43619.6|43599.6|43624.7|43604.7|43619.6|43599.6|6
1638192240000|2021-11-29 13:24:00|43629.6|43609.6|43637.1|43617.1|43637.1|43617.1|43629.6|43609.6|12
1638192250000|2021-11-29 13:24:10|43639.6|43619.6|43639.6|43619.6|43639.6|43619.6|43639.6|43619.6|1
1638192260000|2021-11-29 13:24:20|43642.1|43622.1|43644.6|43624.6|43647.1|43627.1|43642.1|43622.1|3
1638192270000|2021-11-29 13:24:30|43639.7|43619.7|43637.1|43617.1|43639.7|43619.7|43637.1|43617.1|4
1638192280000|2021-11-29 13:24:40|43632.1|43612.1|43632.2|43612.2|43632.2|43612.2|43632.1|43612.1|6
1638192290000|2021-11-29 13:24:50|43629.6|43609.6|43639.6|43619.6|43642.1|43622.1|43629.6|43609.6|11
1638192300000|2021-11-29 13:25:00|43642.1|43622.1|43637.1|43617.1|43642.1|43622.1|43634.7|43614.7|4
1638192310000|2021-11-29 13:25:10|43644.6|43624.6|43642.1|43622.1|43644.6|43624.6|43642.1|43622.1|7
1638192320000|2021-11-29 13:25:20|||||||||10
1638192330000|2021-11-29 13:25:30|43634.6|43614.6|43634.6|43614.6|43637.1|43617.1|43629.6|43609.6|15
1638192340000|2021-11-29 13:25:40|43627.1|43607.1|43614.6|43594.6|43627.1|43607.1|43614.6|43594.6|10
1638192350000|2021-11-29 13:25:50|43612.1|43592.1|43602.2|43582.2|43612.1|43592.1|43602.2|43582.2|20
1638192360000|2021-11-29 13:26:00|43604.7|43584.7|43602.2|43582.2|43607.1|43587.1|43602.2|43582.2|7
1638192370000|2021-11-29 13:26:10|43604.7|43584.7|43619.6|43599.6|43619.6|43599.6|43604.7|43584.7|22
1638192380000|2021-11-29 13:26:20|43617.1|43597.1|43617.1|43597.1|43617.1|43597.1|43612.1|43592.1|5
1638192390000|2021-11-29 13:26:30|43622.1|43602.1|43629.6|43609.6|43629.6|43609.6|43622.1|43602.1|4
1638192400000|2021-11-29 13:26:40|43627.1|43607.1|43624.6|43604.6|43627.1|43607.1|43624.6|43604.6|2
1638192410000|2021-11-29 13:26:50|43622.1|43602.1|43622.1|43602.1|43624.6|43604.6|43622.1|43602.1|0
1638192420000|2021-11-29 13:27:00|43619.6|43599.6|43619.6|43599.6|43622.1|43602.1|43617.1|43597.1|5
1638192430000|2021-11-29 13:27:10|43617.1|43597.1|43622.1|43602.1|43622.1|43602.1|43617.1|43597.1|3
1638192440000|2021-11-29 13:27:20|43624.6|43604.6|43632.1|43612.1|43632.1|43612.1|43622.1|43602.1|7
1638192450000|2021-11-29 13:27:30|43629.6|43609.6|43629.6|43609.6|43629.6|43609.6|43629.6|43609.6|1
1638192460000|2021-11-29 13:27:40|43632.1|43612.1|43627.1|43607.1|43632.1|43612.1|43627.1|43607.1|5
1638192470000|2021-11-29 13:27:50|43624.6|43604.6|43624.6|43604.6|43624.6|43604.6|43624.6|43604.6|1
1638192480000|2021-11-29 13:28:00|43622.1|43602.1|43619.6|43599.6|43622.1|43602.1|43619.6|43599.6|2
1638192490000|2021-11-29 13:28:10|43622.1|43602.1|43624.6|43604.6|43624.6|43604.6|43619.6|43599.6|3
1638192500000|2021-11-29 13:28:20|43629.6|43609.6|43629.6|43609.6|43629.6|43609.6|43629.6|43609.6|0
1638192520000|2021-11-29 13:28:40|||||||||2
1638192530000|2021-11-29 13:28:50|43627.1|43607.1|43627.1|43607.1|43627.1|43607.1|43624.6|43604.6|2
1638192540000|2021-11-29 13:29:00|43629.6|43609.6|43642.1|43622.1|43647.1|43627.1|43629.6|43609.6|15
1638192550000|2021-11-29 13:29:10|43639.6|43619.6|43637.1|43617.1|43639.6|43619.6|43637.1|43617.1|10
1638192560000|2021-11-29 13:29:20|43634.6|43614.6|43634.6|43614.6|43639.6|43619.6|43634.6|43614.6|4
1638192570000|2021-11-29 13:29:30|43629.6|43609.6|43619.6|43599.6|43629.6|43609.6|43617.1|43597.1|9
1638192580000|2021-11-29 13:29:40|43617.1|43597.1|43617.1|43597.1|43617.1|43597.1|43617.1|43597.1|2
1638192590000|2021-11-29 13:29:50|43607.2|43587.2|43617.1|43597.1|43617.1|43597.1|43607.1|43587.1|12
1638192600000|2021-11-29 13:30:00|43614.6|43594.6|43622.1|43602.1|43622.1|43602.1|43612.1|43592.1|4
1638192610000|2021-11-29 13:30:10|43624.6|43604.6|43622.1|43602.1|43629.6|43609.6|43622.1|43602.1|7
1638192620000|2021-11-29 13:30:20|43624.6|43604.6|43624.6|43604.6|43627.1|43607.1|43622.1|43602.1|10
1638192630000|2021-11-29 13:30:30|43622.1|43602.1|43629.6|43609.6|43629.6|43609.6|43622.1|43602.1|5
1638192640000|2021-11-29 13:30:40|43627.1|43607.1|43632.1|43612.1|43632.1|43612.1|43627.1|43607.1|10
1638192650000|2021-11-29 13:30:50|43629.6|43609.6|43634.6|43614.6|43634.6|43614.6|43629.6|43609.6|3
1638192660000|2021-11-29 13:31:00|43637.1|43617.1|43659.6|43639.6|43662.1|43642.1|43637.1|43617.1|7
1638192670000|2021-11-29 13:31:10|43657.1|43637.1|43659.6|43639.6|43662.1|43642.1|43657.1|43637.1|4
1638192680000|2021-11-29 13:31:20|43657.1|43637.1|43657.1|43637.1|43657.1|43637.1|43652.1|43632.1|5
1638192690000|2021-11-29 13:31:30|43654.6|43634.6|43652.1|43632.1|43654.6|43634.6|43652.1|43632.1|9
1638192700000|2021-11-29 13:31:40|43654.6|43634.6|43659.6|43639.6|43659.6|43639.6|43654.6|43634.6|24
1638192710000|2021-11-29 13:31:50|||||||||9
1638192730000|2021-11-29 13:32:10|43657.1|43637.1|43659.6|43639.6|43659.6|43639.6|43657.1|43637.1|8
1638192740000|2021-11-29 13:32:20|||||||||7
1638192750000|2021-11-29 13:32:30|43657.1|43637.1|43657.1|43637.1|43657.1|43637.1|43657.1|43637.1|5
1638192760000|2021-11-29 13:32:40|43654.6|43634.6|43654.6|43634.6|43657.1|43637.1|43654.6|43634.6|3
1638192770000|2021-11-29 13:32:50|43657.1|43637.1|43659.6|43639.6|43659.6|43639.6|43657.1|43637.1|16
1638192780000|2021-11-29 13:33:00|43657.1|43637.1|43657.1|43637.1|43657.1|43637.1|43657.1|43637.1|0
1638192790000|2021-11-29 13:33:10|||||||||11
1638192800000|2021-11-29 13:33:20|43659.6|43639.6|43657.1|43637.1|43659.6|43639.6|43657.1|43637.1|11
1638192810000|2021-11-29 13:33:30|43659.6|43639.6|43662.1|43642.1|43662.1|43642.1|43659.6|43639.6|2
1638192820000|2021-11-29 13:33:40|43657.1|43637.1|43657.1|43637.1|43657.1|43637.1|43657.1|43637.1|5
1638192830000|2021-11-29 13:33:50|43659.6|43639.6|43659.6|43639.6|43659.6|43639.6|43657.1|43637.1|0
1638192840000|2021-11-29 13:34:00|43662.1|43642.1|43674.6|43654.6|43679.6|43659.6|43662.1|43642.1|14
1638192850000|2021-11-29 13:34:10|43677.1|43657.1|43667.2|43647.2|43679.6|43659.6|43667.2|43647.2|18
1638192860000|2021-11-29 13:34:20|43667.1|43647.1|43657.1|43637.1|43667.1|43647.1|43657.1|43637.1|7
1638192870000|2021-11-29 13:34:30|43659.6|43639.6|43662.1|43642.1|43662.1|43642.1|43659.6|43639.6|3
1638192880000|2021-11-29 13:34:40|43657.1|43637.1|43657.1|43637.1|43657.1|43637.1|43657.1|43637.1|2
1638192890000|2021-11-29 13:34:50|43649.6|43629.6|43642.1|43622.1|43649.6|43629.6|43642.1|43622.1|3
1638192900000|2021-11-29 13:35:00|43644.6|43624.6|43644.6|43624.6|43647.1|43627.1|43642.1|43622.1|5
1638192910000|2021-11-29 13:35:10|43647.1|43627.1|43659.6|43639.6|43659.6|43639.6|43647.1|43627.1|4
1638192920000|2021-11-29 13:35:20|43662.1|43642.1|43667.1|43647.1|43667.1|43647.1|43662.1|43642.1|7
1638192930000|2021-11-29 13:35:30|43672.1|43652.1|43682.1|43662.1|43682.1|43662.1|43669.6|43649.6|13
1638192940000|2021-11-29 13:35:40|43684.6|43664.6|43697.1|43677.1|43697.1|43677.1|43684.6|43664.6|7
1638192950000|2021-11-29 13:35:50|43699.6|43679.6|43707.1|43687.1|43709.6|43689.6|43699.6|43679.6|22
1638192960000|2021-11-29 13:36:00|43704.6|43684.6|43699.6|43679.6|43704.6|43684.6|43699.6|43679.6|23
1638192970000|2021-11-29 13:36:10|43702.1|43682.1|43702.1|43682.1|43702.1|43682.1|43699.6|43679.6|4
1638192980000|2021-11-29 13:36:20|43699.6|43679.6|43697.1|43677.1|43704.6|43684.6|43697.1|43677.1|7
1638192990000|2021-11-29 13:36:30|43694.6|43674.6|43687.1|43667.1|43694.6|43674.6|43687.1|43667.1|8
1638193000000|2021-11-29 13:36:40|43692.1|43672.1|43694.6|43674.6|43694.6|43674.6|43692.1|43672.1|8
1638193010000|2021-11-29 13:36:50|43692.1|43672.1|43697.1|43677.1|43697.1|43677.1|43692.1|43672.1|7
1638193020000|2021-11-29 13:37:00|43694.6|43674.6|43702.1|43682.1|43702.1|43682.1|43694.6|43674.6|7
1638193030000|2021-11-29 13:37:10|43704.6|43684.6|43717.1|43697.1|43717.1|43697.1|43704.6|43684.6|8
1638193040000|2021-11-29 13:37:20|43714.6|43694.6|43717.1|43697.1|43717.1|43697.1|43714.6|43694.6|6
1638193050000|2021-11-29 13:37:30|43722.1|43702.1|43724.6|43704.6|43724.6|43704.6|43722.1|43702.1|11
1638193060000|2021-11-29 13:37:40|43722.1|43702.1|43722.1|43702.1|43722.1|43702.1|43719.6|43699.6|3
1638193070000|2021-11-29 13:37:50|43724.6|43704.6|43724.6|43704.6|43724.6|43704.6|43722.1|43702.1|7
1638193080000|2021-11-29 13:38:00|43727.1|43707.1|43729.6|43709.6|43732.1|43712.1|43727.1|43707.1|12
1638193090000|2021-11-29 13:38:10|43732.1|43712.1|43732.1|43712.1|43732.1|43712.1|43729.6|43709.6|8
1638193100000|2021-11-29 13:38:20|43737.1|43717.1|43742.1|43722.1|43744.6|43724.6|43732.1|43712.1|8
1638193110000|2021-11-29 13:38:30|43744.6|43724.6|43742.1|43722.1|43744.6|43724.6|43742.1|43722.1|7
1638193120000|2021-11-29 13:38:40|43739.6|43719.6|43739.6|43719.6|43739.6|43719.6|43739.6|43719.6|6
1638193130000|2021-11-29 13:38:50|||||||||8
1638193140000|2021-11-29 13:39:00|43737.1|43717.1|43742.1|43722.1|43742.1|43722.1|43737.1|43717.1|7
1638193150000|2021-11-29 13:39:10|43742.2|43722.2|43747.1|43727.1|43747.1|43727.1|43742.2|43722.2|7
1638193160000|2021-11-29 13:39:20|43757.1|43737.1|43754.6|43734.6|43759.6|43739.6|43754.6|43734.6|25
1638193170000|2021-11-29 13:39:30|43757.1|43737.1|43762.1|43742.1|43764.6|43744.6|43757.1|43737.1|14
1638193180000|2021-11-29 13:39:40|43764.6|43744.6|43777.1|43757.1|43777.1|43757.1|43762.1|43742.1|15
1638193190000|2021-11-29 13:39:50|43779.6|43759.6|43769.6|43749.6|43779.6|43759.6|43769.6|43749.6|9
1638193200000|2021-11-29 13:40:00|43772.1|43752.1|43772.1|43752.1|43772.1|43752.1|43769.6|43749.6|24
1638193210000|2021-11-29 13:40:10|43779.6|43759.6|43787.1|43767.1|43792.1|43772.1|43777.1|43757.1|26
1638193220000|2021-11-29 13:40:20|43789.6|43769.6|43782.2|43762.2|43789.6|43769.6|43782.2|43762.2|22
1638193230000|2021-11-29 13:40:30|43782.1|43762.1|43774.6|43754.6|43782.1|43762.1|43774.6|43754.6|8
1638193240000|2021-11-29 13:40:40|43777.1|43757.1|43774.6|43754.6|43782.1|43762.1|43774.6|43754.6|14
1638193250000|2021-11-29 13:40:50|43777.1|43757.1|43772.1|43752.1|43777.1|43757.1|43772.1|43752.1|5
1638193260000|2021-11-29 13:41:00|43774.6|43754.6|43772.1|43752.1|43779.6|43759.6|43772.1|43752.1|15
1638193270000|2021-11-29 13:41:10|43762.2|43742.2|43759.7|43739.7|43762.2|43742.2|43759.7|43739.7|15
1638193280000|2021-11-29 13:41:20|43762.2|43742.2|43752.1|43732.1|43762.2|43742.2|43747.1|43727.1|15
1638193290000|2021-11-29 13:41:30|43749.7|43729.7|43742.1|43722.1|43749.7|43729.7|43742.1|43722.1|15
1638193300000|2021-11-29 13:41:40|43739.6|43719.6|43744.6|43724.6|43744.6|43724.6|43739.6|43719.6|19
1638193310000|2021-11-29 13:41:50|43762.1|43742.1|43742.2|43722.2|43762.1|43742.1|43742.2|43722.2|8
1638193320000|2021-11-29 13:42:00|43744.6|43724.6|43747.1|43727.1|43752.1|43732.1|43744.6|43724.6|12
1638193330000|2021-11-29 13:42:10|43744.6|43724.6|43752.1|43732.1|43752.1|43732.1|43742.1|43722.1|12
1638193340000|2021-11-29 13:42:20|||||||||3
1638193350000|2021-11-29 13:42:30|43754.7|43734.7|43762.1|43742.1|43764.6|43744.6|43754.7|43734.7|23
1638193360000|2021-11-29 13:42:40|43764.6|43744.6|43767.1|43747.1|43767.1|43747.1|43762.1|43742.1|13
1638193370000|2021-11-29 13:42:50|43769.6|43749.6|43767.1|43747.1|43772.1|43752.1|43767.1|43747.1|6
1638193380000|2021-11-29 13:43:00|43764.7|43744.7|43762.1|43742.1|43772.1|43752.1|43762.1|43742.1|18
1638193390000|2021-11-29 13:43:10|43764.6|43744.6|43767.1|43747.1|43772.1|43752.1|43764.6|43744.6|7
1638193400000|2021-11-29 13:43:20|43769.6|43749.6|43769.6|43749.6|43769.6|43749.6|43769.6|43749.6|10
1638193410000|2021-11-29 13:43:30|43767.2|43747.2|43774.6|43754.6|43774.6|43754.6|43767.2|43747.2|8
1638193420000|2021-11-29 13:43:40|43777.1|43757.1|43782.1|43762.1|43787.1|43767.1|43777.1|43757.1|14
1638193430000|2021-11-29 13:43:50|43784.6|43764.6|43782.1|43762.1|43784.6|43764.6|43782.1|43762.1|14
1638193440000|2021-11-29 13:44:00|43779.6|43759.6|43777.1|43757.1|43779.6|43759.6|43777.1|43757.1|17
1638193450000|2021-11-29 13:44:10|43779.6|43759.6|43767.2|43747.2|43779.6|43759.6|43767.2|43747.2|17
1638193460000|2021-11-29 13:44:20|43767.1|43747.1|43767.1|43747.1|43767.1|43747.1|43767.1|43747.1|4
1638193470000|2021-11-29 13:44:30|43764.7|43744.7|43749.7|43729.7|43767.1|43747.1|43747.2|43727.2|13
1638193480000|2021-11-29 13:44:40|43747.2|43727.2|43737.1|43717.1|43747.2|43727.2|43737.1|43717.1|6
1638193490000|2021-11-29 13:44:50|43734.6|43714.6|43737.1|43717.1|43737.1|43717.1|43734.6|43714.6|5
1638193500000|2021-11-29 13:45:00|43734.7|43714.7|43734.6|43714.6|43737.1|43717.1|43734.6|43714.6|14
1638193510000|2021-11-29 13:45:10|43739.6|43719.6|43742.1|43722.1|43747.1|43727.1|43739.6|43719.6|14
1638193520000|2021-11-29 13:45:20|43739.6|43719.6|43734.6|43714.6|43739.6|43719.6|43732.1|43712.1|5
1638193530000|2021-11-29 13:45:30|43732.2|43712.2|43737.1|43717.1|43737.1|43717.1|43732.2|43712.2|10
1638193540000|2021-11-29 13:45:40|||||||||2
1638193550000|2021-11-29 13:45:50|43739.6|43719.6|43739.6|43719.6|43739.6|43719.6|43739.6|43719.6|1
1638193560000|2021-11-29 13:46:00|43742.1|43722.1|43744.6|43724.6|43744.6|43724.6|43742.1|43722.1|6
1638193570000|2021-11-29 13:46:10|43742.1|43722.1|43742.1|43722.1|43742.1|43722.1|43742.1|43722.1|50
1638193580000|2021-11-29 13:46:20|43744.6|43724.6|43747.1|43727.1|43747.2|43727.2|43744.6|43724.6|11
1638193590000|2021-11-29 13:46:30|43749.6|43729.6|43747.1|43727.1|43749.6|43729.6|43747.1|43727.1|0
1638193600000|2021-11-29 13:46:40|43749.7|43729.7|43757.2|43737.2|43767.1|43747.1|43749.6|43729.6|22
1638193610000|2021-11-29 13:46:50|43754.7|43734.7|43754.6|43734.6|43757.1|43737.1|43752.2|43732.2|5
1638193620000|2021-11-29 13:47:00|43757.1|43737.1|43764.7|43744.7|43767.1|43747.1|43757.1|43737.1|23
1638193630000|2021-11-29 13:47:10|43772.1|43752.1|43774.7|43754.7|43779.6|43759.6|43772.1|43752.1|15
1638193640000|2021-11-29 13:47:20|43772.2|43752.2|43777.1|43757.1|43777.1|43757.1|43772.2|43752.2|4
1638193650000|2021-11-29 13:47:30|43782.1|43762.1|43784.6|43764.6|43787.1|43767.1|43782.1|43762.1|4
1638193660000|2021-11-29 13:47:40|43782.1|43762.1|43782.1|43762.1|43787.1|43767.1|43782.1|43762.1|10
1638193670000|2021-11-29 13:47:50|43779.6|43759.6|43774.6|43754.6|43782.1|43762.1|43772.1|43752.1|8
1638193680000|2021-11-29 13:48:00|43772.1|43752.1|43772.1|43752.1|43772.1|43752.1|43769.6|43749.6|2
1638193690000|2021-11-29 13:48:10|43769.6|43749.6|43759.6|43739.6|43769.6|43749.6|43759.6|43739.6|5
1638193700000|2021-11-29 13:48:20|43757.1|43737.1|43752.1|43732.1|43759.6|43739.6|43752.1|43732.1|7
1638193710000|2021-11-29 13:48:30|43754.6|43734.6|43747.2|43727.2|43754.6|43734.6|43747.2|43727.2|5
1638193720000|2021-11-29 13:48:40|43747.1|43727.1|43742.2|43722.2|43747.2|43727.2|43742.2|43722.2|2
1638193730000|2021-11-29 13:48:50|43737.1|43717.1|43727.1|43707.1|43737.1|43717.1|43724.6|43704.6|10
1638193740000|2021-11-29 13:49:00|43724.6|43704.6|43719.7|43699.7|43729.6|43709.6|43717.2|43697.2|11
1638193750000|2021-11-29 13:49:10|43717.2|43697.2|43707.2|43687.2|43717.2|43697.2|43707.2|43687.2|22
1638193760000|2021-11-29 13:49:20|43704.7|43684.7|43702.2|43682.2|43707.2|43687.2|43702.2|43682.2|0
1638193770000|2021-11-29 13:49:30|43704.6|43684.6|43704.7|43684.7|43704.7|43684.7|43702.2|43682.2|8
1638193780000|2021-11-29 13:49:40|43707.1|43687.1|43709.6|43689.6|43709.6|43689.6|43707.1|43687.1|8
1638193790000|2021-11-29 13:49:50|43712.1|43692.1|43704.7|43684.7|43712.1|43692.1|43704.7|43684.7|6
1638193800000|2021-11-29 13:50:00|43707.1|43687.1|43702.2|43682.2|43707.1|43687.1|43702.2|43682.2|4
1638193810000|2021-11-29 13:50:10|43707.1|43687.1|43714.7|43694.7|43717.1|43697.1|43704.7|43684.7|14
1638193820000|2021-11-29 13:50:20|43717.1|43697.1|43714.7|43694.7|43717.1|43697.1|43714.7|43694.7|10
1638193830000|2021-11-29 13:50:30|43712.2|43692.2|43712.1|43692.1|43712.2|43692.2|43712.1|43692.1|2
1638193840000|2021-11-29 13:50:40|43709.7|43689.7|43717.1|43697.1|43717.1|43697.1|43709.7|43689.7|5
1638193850000|2021-11-29 13:50:50|||||||||1
1638193860000|2021-11-29 13:51:00|43712.2|43692.2|43712.2|43692.2|43717.1|43697.1|43712.2|43692.2|10
1638193870000|2021-11-29 13:51:10|43707.2|43687.2|43702.1|43682.1|43707.2|43687.2|43702.1|43682.1|3
1638193880000|2021-11-29 13:51:20|43704.7|43684.7|43709.6|43689.6|43709.6|43689.6|43704.7|43684.7|2
1638193890000|2021-11-29 13:51:30|43712.1|43692.1|43702.2|43682.2|43712.1|43692.1|43702.2|43682.2|12
1638193900000|2021-11-29 13:51:40|43699.7|43679.7|43697.2|43677.2|43702.2|43682.2|43697.2|43677.2|10
1638193910000|2021-11-29 13:51:50|43702.2|43682.2|43704.7|43684.7|43704.7|43684.7|43702.2|43682.2|9
1638193920000|2021-11-29 13:52:00|43702.2|43682.2|43707.2|43687.2|43709.6|43689.6|43702.2|43682.2|11
1638193930000|2021-11-29 13:52:10|43704.7|43684.7|43704.7|43684.7|43707.2|43687.2|43704.7|43684.7|1
1638193940000|2021-11-29 13:52:20|43707.2|43687.2|43719.7|43699.7|43719.7|43699.7|43702.2|43682.2|12
1638193950000|2021-11-29 13:52:30|43722.2|43702.2|43722.2|43702.2|43724.7|43704.7|43722.2|43702.2|14
1638193960000|2021-11-29 13:52:40|||||||||6
1638193970000|2021-11-29 13:52:50|43719.7|43699.7|43719.7|43699.7|43722.2|43702.2|43719.7|43699.7|3
1638193980000|2021-11-29 13:53:00|43717.2|43697.2|43724.7|43704.7|43727.2|43707.2|43717.2|43697.2|7
1638193990000|2021-11-29 13:53:10|43722.2|43702.2|43724.7|43704.7|43727.2|43707.2|43722.2|43702.2|2
1638194000000|2021-11-29 13:53:20|43722.2|43702.2|43722.2|43702.2|43722.2|43702.2|43722.2|43702.2|5
1638194010000|2021-11-29 13:53:30|43719.7|43699.7|43719.7|43699.7|43719.7|43699.7|43719.7|43699.7|1
1638194020000|2021-11-29 13:53:40|43712.2|43692.2|43704.7|43684.7|43712.2|43692.2|43704.7|43684.7|14
1638194030000|2021-11-29 13:53:50|43709.7|43689.7|43712.2|43692.2|43712.2|43692.2|43709.7|43689.7|9
1638194040000|2021-11-29 13:54:00|43709.7|43689.7|43684.7|43664.7|43709.7|43689.7|43684.7|43664.7|23
1638194050000|2021-11-29 13:54:10|43682.2|43662.2|43672.2|43652.2|43687.2|43667.2|43672.2|43652.2|23
1638194060000|2021-11-29 13:54:20|43674.7|43654.7|43669.7|43649.7|43674.7|43654.7|43667.2|43647.2|19
1638194070000|2021-11-29 13:54:30|43667.2|43647.2|43667.2|43647.2|43669.7|43649.7|43667.2|43647.2|2
1638194080000|2021-11-29 13:54:40|43664.7|43644.7|43672.2|43652.2|43674.7|43654.7|43664.7|43644.7|7
1638194090000|2021-11-29 13:54:50|43669.7|43649.7|43684.7|43664.7|43684.7|43664.7|43669.7|43649.7|11
1638194100000|2021-11-29 13:55:00|43687.2|43667.2|43679.7|43659.7|43689.7|43669.7|43679.7|43659.7|13
1638194110000|2021-11-29 13:55:10|43682.2|43662.2|43682.2|43662.2|43682.2|43662.2|43682.2|43662.2|1
1638194120000|2021-11-29 13:55:20|||||||||4
1638194130000|2021-11-29 13:55:30|43684.7|43664.7|43687.2|43667.2|43687.2|43667.2|43684.7|43664.7|23
1638194140000|2021-11-29 13:55:40|43694.7|43674.7|43704.7|43684.7|43704.7|43684.7|43694.7|43674.7|11
1638194150000|2021-11-29 13:55:50|43702.2|43682.2|43707.2|43687.2|43707.2|43687.2|43702.2|43682.2|2
1638194160000|2021-11-29 13:56:00|43704.7|43684.7|43704.6|43684.6|43707.2|43687.2|43704.6|43684.6|20
1638194170000|2021-11-29 13:56:10|43702.1|43682.1|43694.7|43674.7|43702.1|43682.1|43694.7|43674.7|2
1638194180000|2021-11-29 13:56:20|43692.2|43672.2|43694.7|43674.7|43694.7|43674.7|43689.7|43669.7|2
1638194190000|2021-11-29 13:56:30|43697.2|43677.2|43707.2|43687.2|43707.2|43687.2|43697.2|43677.2|3
1638194200000|2021-11-29 13:56:40|43704.7|43684.7|43704.7|43684.7|43704.7|43684.7|43704.7|43684.7|1
1638194210000|2021-11-29 13:56:50|43707.1|43687.1|43704.7|43684.7|43707.2|43687.2|43702.2|43682.2|2
1638194220000|2021-11-29 13:57:00|43707.2|43687.2|43712.2|43692.2|43712.2|43692.2|43704.7|43684.7|6
1638194230000|2021-11-29 13:57:10|43714.6|43694.6|43712.2|43692.2|43714.7|43694.7|43712.2|43692.2|8
1638194240000|2021-11-29 13:57:20|43714.7|43694.7|43709.7|43689.7|43717.2|43697.2|43709.7|43689.7|10
1638194250000|2021-11-29 13:57:30|43707.2|43687.2|43707.2|43687.2|43707.2|43687.2|43707.2|43687.2|3
1638194270000|2021-11-29 13:57:50|43707.1|43687.1|43702.2|43682.2|43707.1|43687.1|43702.2|43682.2|9
1638194280000|2021-11-29 13:58:00|||||||||2
1638194290000|2021-11-29 13:58:10|43702.1|43682.1|43697.2|43677.2|43702.1|43682.1|43697.2|43677.2|2
1638194310000|2021-11-29 13:58:30|43697.1|43677.1|43697.1|43677.1|43697.1|43677.1|43697.1|43677.1|3
1638194320000|2021-11-29 13:58:40|43697.2|43677.2|43687.1|43667.1|43697.2|43677.2|43687.1|43667.1|8
1638194330000|2021-11-29 13:58:50|43684.6|43664.6|43687.2|43667.2|43687.2|43667.2|43684.6|43664.6|8
1638194340000|2021-11-29 13:59:00|43684.7|43664.7|43684.7|43664.7|43684.7|43664.7|43682.2|43662.2|5
1638194350000|2021-11-29 13:59:10|43687.2|43667.2|43687.2|43667.2|43687.2|43667.2|43684.7|43664.7|1
1638194360000|2021-11-29 13:59:20|43687.1|43667.1|43682.2|43662.2|43687.1|43667.1|43682.2|43662.2|10
1638194370000|2021-11-29 13:59:30|43684.6|43664.6|43684.7|43664.7|43684.7|43664.7|43684.6|43664.6|2
1638194380000|2021-11-29 13:59:40|43687.1|43667.1|43679.7|43659.7|43687.1|43667.1|43679.7|43659.7|3
1638194390000|2021-11-29 13:59:50|43682.2|43662.2|43687.1|43667.1|43689.6|43669.6|43682.2|43662.2|5
1638194400000|2021-11-29 14:00:00|43682.2|43662.2|43677.2|43657.2|43682.2|43662.2|43677.2|43657.2|13
1638194410000|2021-11-29 14:00:10|43679.6|43659.6|43712.2|43692.2|43712.2|43692.2|43679.6|43659.6|15
1638194420000|2021-11-29 14:00:20|43714.7|43694.7|43722.2|43702.2|43722.2|43702.2|43712.2|43692.2|10
1638194430000|2021-11-29 14:00:30|43729.6|43709.6|43734.7|43714.7|43737.2|43717.2|43729.6|43709.6|11
1638194440000|2021-11-29 14:00:40|43737.2|43717.2|43732.2|43712.2|43737.2|43717.2|43727.2|43707.2|5
1638194450000|2021-11-29 14:00:50|43734.7|43714.7|43732.2|43712.2|43734.7|43714.7|43732.2|43712.2|4
1638194460000|2021-11-29 14:01:00|43737.2|43717.2|43727.2|43707.2|43744.6|43724.6|43724.7|43704.7|24
1638194470000|2021-11-29 14:01:10|43732.2|43712.2|43727.2|43707.2|43732.2|43712.2|43727.2|43707.2|14
1638194480000|2021-11-29 14:01:20|43722.2|43702.2|43724.7|43704.7|43724.7|43704.7|43719.7|43699.7|1
1638194500000|2021-11-29 14:01:40|43727.2|43707.2|43739.7|43719.7|43739.7|43719.7|43727.2|43707.2|16
1638194510000|2021-11-29 14:01:50|43737.2|43717.2|43722.2|43702.2|43737.2|43717.2|43722.2|43702.2|10
1638194520000|2021-11-29 14:02:00|43719.7|43699.7|43717.2|43697.2|43719.7|43699.7|43712.2|43692.2|11
1638194530000|2021-11-29 14:02:10|43714.7|43694.7|43702.2|43682.2|43714.7|43694.7|43702.2|43682.2|7
1638194540000|2021-11-29 14:02:20|43702.1|43682.1|43697.2|43677.2|43702.2|43682.2|43697.2|43677.2|8
1638194550000|2021-11-29 14:02:30|43694.7|43674.7|43684.7|43664.7|43694.7|43674.7|43684.7|43664.7|4
1638194560000|2021-11-29 14:02:40|43687.1|43667.1|43699.7|43679.7|43699.7|43679.7|43687.1|43667.1|5
1638194570000|2021-11-29 14:02:50|||||||||5
1638194580000|2021-11-29 14:03:00|43702.2|43682.2|43684.7|43664.7|43702.2|43682.2|43684.7|43664.7|11
1638194590000|2021-11-29 14:03:10|43687.1|43667.1|43684.7|43664.7|43687.2|43667.2|43682.2|43662.2|3
1638194600000|2021-11-29 14:03:20|43682.2|43662.2|43684.6|43664.6|43684.7|43664.7|43679.6|43659.6|13
1638194610000|2021-11-29 14:03:30|43684.7|43664.7|43659.7|43639.7|43684.7|43664.7|43659.7|43639.7|15
1638194620000|2021-11-29 14:03:40|43657.2|43637.2|43657.2|43637.2|43662.2|43642.2|43657.2|43637.2|14
1638194630000|2021-11-29 14:03:50|43652.2|43632.2|43657.2|43637.2|43657.2|43637.2|43652.2|43632.2|9
1638194640000|2021-11-29 14:04:00|43659.7|43639.7|43657.2|43637.2|43662.2|43642.2|43652.2|43632.2|22
1638194650000|2021-11-29 14:04:10|43654.7|43634.7|43654.7|43634.7|43654.7|43634.7|43649.7|43629.7|14
1638194660000|2021-11-29 14:04:20|43652.2|43632.2|43664.7|43644.7|43669.7|43649.7|43649.7|43629.7|41
1638194670000|2021-11-29 14:04:30|43659.7|43639.7|43652.2|43632.2|43659.7|43639.7|43649.7|43629.7|3
1638194680000|2021-11-29 14:04:40|43649.7|43629.7|43627.2|43607.2|43652.2|43632.2|43627.2|43607.2|15
1638194690000|2021-11-29 14:04:50|43632.2|43612.2|43642.2|43622.2|43642.2|43622.2|43629.7|43609.7|18
1638194700000|2021-11-29 14:05:00|43649.7|43629.7|43664.7|43644.7|43664.7|43644.7|43649.7|43629.7|24
1638194710000|2021-11-29 14:05:10|43667.2|43647.2|43674.7|43654.7|43677.1|43657.1|43667.2|43647.2|15
1638194720000|2021-11-29 14:05:20|43672.2|43652.2|43669.7|43649.7|43672.2|43652.2|43669.7|43649.7|6
1638194730000|2021-11-29 14:05:30|43667.2|43647.2|43662.2|43642.2|43667.2|43647.2|43659.7|43639.7|11
1638194740000|2021-11-29 14:05:40|43664.6|43644.6|43662.2|43642.2|43664.6|43644.6|43662.2|43642.2|9
1638194750000|2021-11-29 14:05:50|43664.7|43644.7|43664.7|43644.7|43667.2|43647.2|43662.2|43642.2|3
1638194760000|2021-11-29 14:06:00|43667.2|43647.2|43672.2|43652.2|43672.2|43652.2|43657.2|43637.2|13
1638194770000|2021-11-29 14:06:10|43677.2|43657.2|43682.2|43662.2|43682.2|43662.2|43677.2|43657.2|9
1638194780000|2021-11-29 14:06:20|43684.6|43664.6|43699.7|43679.7|43707.2|43687.2|43684.6|43664.6|39
1638194790000|2021-11-29 14:06:30|43697.2|43677.2|43697.2|43677.2|43697.2|43677.2|43697.2|43677.2|12
1638194800000|2021-11-29 14:06:40|43694.7|43674.7|43687.2|43667.2|43697.2|43677.2|43687.2|43667.2|10
1638194810000|2021-11-29 14:06:50|43689.6|43669.6|43689.7|43669.7|43692.1|43672.1|43689.6|43669.6|10
1638194820000|2021-11-29 14:07:00|43687.2|43667.2|43692.2|43672.2|43697.1|43677.1|43684.7|43664.7|21
1638194830000|2021-11-29 14:07:10|43689.7|43669.7|43709.7|43689.7|43709.7|43689.7|43689.7|43669.7|17
1638194840000|2021-11-29 14:07:20|43712.1|43692.1|43712.2|43692.2|43717.2|43697.2|43709.7|43689.7|17
1638194850000|2021-11-29 14:07:30|43714.7|43694.7|43727.2|43707.2|43727.2|43707.2|43714.7|43694.7|34
1638194860000|2021-11-29 14:07:40|43729.7|43709.7|43727.2|43707.2|43732.2|43712.2|43727.2|43707.2|36
1638194870000|2021-11-29 14:07:50|43724.7|43704.7|43722.2|43702.2|43727.2|43707.2|43722.2|43702.2|39
1638194880000|2021-11-29 14:08:00|43724.7|43704.7|43742.2|43722.2|43742.2|43722.2|43724.6|43704.6|66
1638194890000|2021-11-29 14:08:10|43742.1|43722.1|43762.2|43742.2|43762.2|43742.2|43742.1|43722.1|30
1638194900000|2021-11-29 14:08:20|43764.6|43744.6|43757.1|43737.1|43764.6|43744.6|43752.2|43732.2|78
1638194910000|2021-11-29 14:08:30|43757.2|43737.2|43767.1|43747.1|43767.1|43747.1|43757.2|43737.2|31
1638194920000|2021-11-29 14:08:40|43762.2|43742.2|43764.7|43744.7|43764.7|43744.7|43762.1|43742.1|9
1638194930000|2021-11-29 14:08:50|43767.2|43747.2|43767.2|43747.2|43767.2|43747.2|43762.2|43742.2|14
1638194940000|2021-11-29 14:09:00|43769.7|43749.7|43772.2|43752.2|43777.2|43757.2|43769.7|43749.7|47
1638194950000|2021-11-29 14:09:10|43774.7|43754.7|43762.2|43742.2|43774.7|43754.7|43759.7|43739.7|14
1638194960000|2021-11-29 14:09:20|43759.7|43739.7|43759.7|43739.7|43762.2|43742.2|43759.7|43739.7|8
1638194970000|2021-11-29 14:09:30|43752.2|43732.2|43742.2|43722.2|43752.2|43732.2|43742.2|43722.2|13
1638194980000|2021-11-29 14:09:40|43739.7|43719.7|43729.7|43709.7|43739.7|43719.7|43729.7|43709.7|8
1638194990000|2021-11-29 14:09:50|43732.2|43712.2|43717.2|43697.2|43732.2|43712.2|43714.7|43694.7|12
1638195000000|2021-11-29 14:10:00|43719.7|43699.7|43717.2|43697.2|43722.1|43702.1|43709.6|43689.6|7
1638195010000|2021-11-29 14:10:10|43717.1|43697.1|43709.7|43689.7|43717.1|43697.1|43707.2|43687.2|12
1638195020000|2021-11-29 14:10:20|43707.2|43687.2|43707.2|43687.2|43712.2|43692.2|43707.2|43687.2|14
1638195030000|2021-11-29 14:10:30|43704.7|43684.7|43702.2|43682.2|43707.2|43687.2|43702.2|43682.2|2
1638195040000|2021-11-29 14:10:40|43704.6|43684.6|43699.7|43679.7|43704.7|43684.7|43697.2|43677.2|3
1638195050000|2021-11-29 14:10:50|43702.2|43682.2|43702.2|43682.2|43702.2|43682.2|43702.2|43682.2|3
1638195060000|2021-11-29 14:11:00|43699.7|43679.7|43704.7|43684.7|43704.7|43684.7|43699.7|43679.7|7
1638195070000|2021-11-29 14:11:10|43702.2|43682.2|43707.2|43687.2|43707.2|43687.2|43702.2|43682.2|2
1638195080000|2021-11-29 14:11:20|43709.7|43689.7|43709.7|43689.7|43709.7|43689.7|43709.7|43689.7|1
1638195090000|2021-11-29 14:11:30|43707.2|43687.2|43707.2|43687.2|43709.7|43689.7|43704.7|43684.7|2
1638195100000|2021-11-29 14:11:40|43709.7|43689.7|43702.2|43682.2|43709.7|43689.7|43702.2|43682.2|4
1638195110000|2021-11-29 14:11:50|43699.7|43679.7|43702.2|43682.2|43702.2|43682.2|43699.7|43679.7|3
1638195120000|2021-11-29 14:12:00|43704.6|43684.6|43697.2|43677.2|43704.7|43684.7|43697.2|43677.2|3
1638195130000|2021-11-29 14:12:10|43692.2|43672.2|43692.2|43672.2|43692.2|43672.2|43692.2|43672.2|7
1638195140000|2021-11-29 14:12:20|43687.2|43667.2|43689.7|43669.7|43692.2|43672.2|43687.2|43667.2|12
1638195150000|2021-11-29 14:12:30|43689.6|43669.6|43689.7|43669.7|43694.7|43674.7|43687.2|43667.2|5
1638195160000|2021-11-29 14:12:40|43687.2|43667.2|43687.2|43667.2|43687.2|43667.2|43687.2|43667.2|5
1638195170000|2021-11-29 14:12:50|43684.7|43664.7|43692.1|43672.1|43692.1|43672.1|43684.7|43664.7|9
1638195180000|2021-11-29 14:13:00|43687.2|43667.2|43682.2|43662.2|43687.2|43667.2|43682.2|43662.2|6
1638195190000|2021-11-29 14:13:10|43684.7|43664.7|43684.7|43664.7|43684.7|43664.7|43684.7|43664.7|5
1638195200000|2021-11-29 14:13:20|43687.2|43667.2|43687.2|43667.2|43689.7|43669.7|43687.1|43667.1|5
1638195210000|2021-11-29 14:13:30|43689.7|43669.7|43687.2|43667.2|43689.7|43669.7|43682.2|43662.2|6
1638195220000|2021-11-29 14:13:40|43689.6|43669.6|43689.7|43669.7|43692.2|43672.2|43689.6|43669.6|2
1638195230000|2021-11-29 14:13:50|43692.2|43672.2|43689.7|43669.7|43692.2|43672.2|43689.7|43669.7|8
1638195240000|2021-11-29 14:14:00|43687.2|43667.2|43689.7|43669.7|43689.7|43669.7|43687.2|43667.2|9
1638195250000|2021-11-29 14:14:10|43687.2|43667.2|43689.7|43669.7|43689.7|43669.7|43687.1|43667.1|2
1638195260000|2021-11-29 14:14:20|43687.2|43667.2|43689.6|43669.6|43689.7|43669.7|43687.2|43667.2|2
1638195270000|2021-11-29 14:14:30|43689.7|43669.7|43687.2|43667.2|43692.2|43672.2|43687.2|43667.2|4
1638195280000|2021-11-29 14:14:40|43684.7|43664.7|43687.2|43667.2|43687.2|43667.2|43684.7|43664.7|3
1638195290000|2021-11-29 14:14:50|43692.1|43672.1|43699.7|43679.7|43699.7|43679.7|43692.1|43672.1|7
1638195300000|2021-11-29 14:15:00|43707.1|43687.1|43707.2|43687.2|43707.2|43687.2|43707.1|43687.1|7
1638195310000|2021-11-29 14:15:10|43704.7|43684.7|43697.2|43677.2|43704.7|43684.7|43697.2|43677.2|8
1638195320000|2021-11-29 14:15:20|43694.7|43674.7|43684.6|43664.6|43694.7|43674.7|43682.2|43662.2|8
1638195330000|2021-11-29 14:15:30|43684.7|43664.7|43684.7|43664.7|43684.7|43664.7|43682.2|43662.2|3
1638195340000|2021-11-29 14:15:40|43687.2|43667.2|43687.2|43667.2|43687.2|43667.2|43687.2|43667.2|0
1638195350000|2021-11-29 14:15:50|43689.7|43669.7|43689.7|43669.7|43689.7|43669.7|43689.7|43669.7|5
1638195360000|2021-11-29 14:16:00|43687.2|43667.2|43684.7|43664.7|43687.2|43667.2|43684.7|43664.7|5
1638195370000|2021-11-29 14:16:10|43682.2|43662.2|43667.2|43647.2|43682.2|43662.2|43667.2|43647.2|12
1638195380000|2021-11-29 14:16:20|43664.7|43644.7|43664.7|43644.7|43664.7|43644.7|43664.7|43644.7|8
1638195390000|2021-11-29 14:16:30|43662.2|43642.2|43657.2|43637.2|43662.2|43642.2|43657.2|43637.2|7
1638195400000|2021-11-29 14:16:40|43654.7|43634.7|43654.7|43634.7|43654.7|43634.7|43654.7|43634.7|2
1638195410000|2021-11-29 14:16:50|43652.2|43632.2|43649.7|43629.7|43654.7|43634.7|43649.7|43629.7|4
1638195420000|2021-11-29 14:17:00|43644.7|43624.7|43639.7|43619.7|43644.7|43624.7|43637.2|43617.2|8
1638195430000|2021-11-29 14:17:10|43642.2|43622.2|43634.7|43614.7|43642.2|43622.2|43634.7|43614.7|9
1638195440000|2021-11-29 14:17:20|43632.2|43612.2|43629.7|43609.7|43637.2|43617.2|43629.7|43609.7|4
1638195450000|2021-11-29 14:17:30|43627.2|43607.2|43624.7|43604.7|43627.2|43607.2|43622.2|43602.2|9
1638195460000|2021-11-29 14:17:40|43627.1|43607.1|43629.7|43609.7|43629.7|43609.7|43622.2|43602.2|16
1638195470000|2021-11-29 14:17:50|43632.2|43612.2|43629.7|43609.7|43632.2|43612.2|43627.2|43607.2|3
1638195480000|2021-11-29 14:18:00|43632.2|43612.2|43632.2|43612.2|43634.6|43614.6|43632.2|43612.2|0
1638195490000|2021-11-29 14:18:10|43634.6|43614.6|43637.2|43617.2|43639.7|43619.7|43634.6|43614.6|5
1638195500000|2021-11-29 14:18:20|43639.7|43619.7|43639.7|43619.7|43642.2|43622.2|43637.2|43617.2|6
1638195510000|2021-11-29 14:18:30|43642.2|43622.2|43637.2|43617.2|43642.2|43622.2|43637.2|43617.2|6
1638195520000|2021-11-29 14:18:40|43639.7|43619.7|43632.2|43612.2|43639.7|43619.7|43632.2|43612.2|5
1638195530000|2021-11-29 14:18:50|43634.6|43614.6|43629.7|43609.7|43634.7|43614.7|43629.7|43609.7|5
1638195540000|2021-11-29 14:19:00|43627.2|43607.2|43617.2|43597.2|43627.2|43607.2|43617.2|43597.2|7
1638195550000|2021-11-29 14:19:10|43619.7|43599.7|43609.7|43589.7|43619.7|43599.7|43609.7|43589.7|12
1638195560000|2021-11-29 14:19:20|43612.1|43592.1|43607.2|43587.2|43612.2|43592.2|43607.2|43587.2|13
1638195570000|2021-11-29 14:19:30|43609.6|43589.6|43602.2|43582.2|43609.7|43589.7|43602.2|43582.2|11
1638195580000|2021-11-29 14:19:40|43597.2|43577.2|43599.7|43579.7|43599.7|43579.7|43594.7|43574.7|12
1638195590000|2021-11-29 14:19:50|43597.2|43577.2|43594.7|43574.7|43597.2|43577.2|43592.2|43572.2|5
1638195600000|2021-11-29 14:20:00|43592.2|43572.2|43597.2|43577.2|43597.2|43577.2|43592.2|43572.2|11
1638195610000|2021-11-29 14:20:10|43594.7|43574.7|43599.7|43579.7|43599.7|43579.7|43594.7|43574.7|3
1638195620000|2021-11-29 14:20:20|43597.2|43577.2|43602.2|43582.2|43604.7|43584.7|43597.2|43577.2|4
1638195640000|2021-11-29 14:20:40|43599.7|43579.7|43597.2|43577.2|43599.7|43579.7|43594.7|43574.7|10
1638195650000|2021-11-29 14:20:50|43594.7|43574.7|43589.7|43569.7|43599.7|43579.7|43589.7|43569.7|13
1638195660000|2021-11-29 14:21:00|43592.2|43572.2|43584.7|43564.7|43592.2|43572.2|43584.7|43564.7|11
1638195670000|2021-11-29 14:21:10|43582.2|43562.2|43584.7|43564.7|43584.7|43564.7|43579.7|43559.7|14
1638195680000|2021-11-29 14:21:20|43582.2|43562.2|43582.2|43562.2|43582.2|43562.2|43579.7|43559.7|3
1638195690000|2021-11-29 14:21:30|43579.7|43559.7|43579.7|43559.7|43582.2|43562.2|43577.2|43557.2|13
1638195700000|2021-11-29 14:21:40|43577.2|43557.2|43577.2|43557.2|43577.2|43557.2|43577.2|43557.2|8
1638195710000|2021-11-29 14:21:50|43569.7|43549.7|43564.7|43544.7|43569.7|43549.7|43564.7|43544.7|5
1638195720000|2021-11-29 14:22:00|43562.2|43542.2|43562.2|43542.2|43564.7|43544.7|43557.2|43537.2|11
1638195730000|2021-11-29 14:22:10|43559.7|43539.7|43562.2|43542.2|43562.2|43542.2|43559.7|43539.7|9
1638195740000|2021-11-29 14:22:20|43564.7|43544.7|43562.2|43542.2|43564.7|43544.7|43562.2|43542.2|21
1638195750000|2021-11-29 14:22:30|43559.7|43539.7|43557.2|43537.2|43559.7|43539.7|43554.7|43534.7|20
1638195760000|2021-11-29 14:22:40|43554.7|43534.7|43554.7|43534.7|43557.2|43537.2|43554.7|43534.7|3
1638195770000|2021-11-29 14:22:50|43552.2|43532.2|43552.2|43532.2|43552.2|43532.2|43552.2|43532.2|1
1638195780000|2021-11-29 14:23:00|43557.2|43537.2|43557.2|43537.2|43557.2|43537.2|43552.2|43532.2|12
1638195790000|2021-11-29 14:23:10|43559.7|43539.7|43567.2|43547.2|43567.2|43547.2|43559.7|43539.7|19
1638195800000|2021-11-29 14:23:20|43569.7|43549.7|43572.2|43552.2|43574.7|43554.7|43569.7|43549.7|7
1638195810000|2021-11-29 14:23:30|43574.7|43554.7|43579.7|43559.7|43579.7|43559.7|43574.7|43554.7|4
1638195820000|2021-11-29 14:23:40|43582.2|43562.2|43564.7|43544.7|43582.2|43562.2|43564.7|43544.7|13
1638195830000|2021-11-29 14:23:50|43562.2|43542.2|43562.2|43542.2|43564.7|43544.7|43562.2|43542.2|2
1638195840000|2021-11-29 14:24:00|43559.7|43539.7|43559.7|43539.7|43559.7|43539.7|43557.2|43537.2|5
1638195850000|2021-11-29 14:24:10|43562.2|43542.2|43562.2|43542.2|43562.2|43542.2|43562.2|43542.2|0
1638195860000|2021-11-29 14:24:20|43564.7|43544.7|43564.7|43544.7|43567.2|43547.2|43562.2|43542.2|5
1638195870000|2021-11-29 14:24:30|43567.2|43547.2|43552.2|43532.2|43567.2|43547.2|43552.2|43532.2|16
1638195880000|2021-11-29 14:24:40|43549.7|43529.7|43542.2|43522.2|43552.2|43532.2|43542.2|43522.2|16
1638195890000|2021-11-29 14:24:50|43539.7|43519.7|43539.7|43519.7|43542.2|43522.2|43539.7|43519.7|5
1638195900000|2021-11-29 14:25:00|43537.2|43517.2|43537.2|43517.2|43539.7|43519.7|43537.2|43517.2|2
1638195910000|2021-11-29 14:25:10|43534.7|43514.7|43532.2|43512.2|43537.2|43517.2|43529.7|43509.7|21
1638195920000|2021-11-29 14:25:20|43529.7|43509.7|43532.2|43512.2|43532.2|43512.2|43529.7|43509.7|3
1638195930000|2021-11-29 14:25:30|43534.7|43514.7|43532.2|43512.2|43537.2|43517.2|43532.2|43512.2|13
1638195940000|2021-11-29 14:25:40|43527.2|43507.2|43532.2|43512.2|43532.2|43512.2|43524.7|43504.7|8
1638195950000|2021-11-29 14:25:50|43529.7|43509.7|43532.2|43512.2|43532.2|43512.2|43529.7|43509.7|4
1638195960000|2021-11-29 14:26:00|43529.7|43509.7|43524.7|43504.7|43529.7|43509.7|43524.7|43504.7|12
1638195970000|2021-11-29 14:26:10|43527.2|43507.2|43532.2|43512.2|43534.7|43514.7|43527.2|43507.2|27
1638195980000|2021-11-29 14:26:20|43534.7|43514.7|43532.2|43512.2|43534.7|43514.7|43532.2|43512.2|2
1638195990000|2021-11-29 14:26:30|43534.7|43514.7|43532.2|43512.2|43534.7|43514.7|43532.2|43512.2|4
1638196000000|2021-11-29 14:26:40|43534.7|43514.7|43537.2|43517.2|43537.2|43517.2|43534.7|43514.7|14
1638196010000|2021-11-29 14:26:50|43539.7|43519.7|43542.2|43522.2|43542.2|43522.2|43539.7|43519.7|14
1638196020000|2021-11-29 14:27:00|43539.7|43519.7|43544.7|43524.7|43544.7|43524.7|43539.7|43519.7|8
1638196030000|2021-11-29 14:27:10|43539.7|43519.7|43539.7|43519.7|43539.7|43519.7|43539.7|43519.7|8
1638196040000|2021-11-29 14:27:20|43537.2|43517.2|43537.2|43517.2|43537.2|43517.2|43537.2|43517.2|4
1638196050000|2021-11-29 14:27:30|43534.7|43514.7|43534.7|43514.7|43534.7|43514.7|43532.2|43512.2|1
1638196060000|2021-11-29 14:27:40|43532.2|43512.2|43522.2|43502.2|43532.2|43512.2|43522.2|43502.2|13
1638196070000|2021-11-29 14:27:50|||||||||62
1638196080000|2021-11-29 14:28:00|43524.7|43504.7|43527.2|43507.2|43532.2|43512.2|43524.7|43504.7|8
1638196090000|2021-11-29 14:28:10|43524.7|43504.7|43522.2|43502.2|43524.7|43504.7|43522.2|43502.2|23
1638196100000|2021-11-29 14:28:20|43524.7|43504.7|43522.2|43502.2|43524.7|43504.7|43522.2|43502.2|1
1638196110000|2021-11-29 14:28:30|43524.7|43504.7|43527.2|43507.2|43527.2|43507.2|43522.2|43502.2|9
1638196120000|2021-11-29 14:28:40|43524.7|43504.7|43527.2|43507.2|43527.2|43507.2|43524.7|43504.7|15
1638196130000|2021-11-29 14:28:50|43524.7|43504.7|43522.2|43502.2|43527.2|43507.2|43519.7|43499.7|9
1638196140000|2021-11-29 14:29:00|43519.7|43499.7|43517.2|43497.2|43519.7|43499.7|43517.2|43497.2|17
1638196150000|2021-11-29 14:29:10|43514.7|43494.7|43517.2|43497.2|43517.2|43497.2|43514.7|43494.7|3
1638196160000|2021-11-29 14:29:20|43512.2|43492.2|43512.2|43492.2|43514.7|43494.7|43512.2|43492.2|4
1638196170000|2021-11-29 14:29:30|43509.7|43489.7|43519.7|43499.7|43519.7|43499.7|43507.2|43487.2|19
1638196180000|2021-11-29 14:29:40|43522.2|43502.2|43504.7|43484.7|43522.2|43502.2|43504.7|43484.7|14
1638196190000|2021-11-29 14:29:50|43507.2|43487.2|43497.2|43477.2|43507.2|43487.2|43497.2|43477.2|6
1638196200000|2021-11-29 14:30:00|43494.7|43474.7|43507.2|43487.2|43507.2|43487.2|43492.2|43472.2|31
1638196210000|2021-11-29 14:30:10|43509.7|43489.7|43527.2|43507.2|43527.2|43507.2|43509.7|43489.7|47
1638196220000|2021-11-29 14:30:20|43529.7|43509.7|43529.7|43509.7|43529.7|43509.7|43527.2|43507.2|15
1638196230000|2021-11-29 14:30:30|43532.2|43512.2|43532.2|43512.2|43534.7|43514.7|43532.2|43512.2|4
1638196240000|2021-11-29 14:30:40|43529.7|43509.7|43532.2|43512.2|43534.7|43514.7|43527.2|43507.2|7
1638196250000|2021-11-29 14:30:50|43529.7|43509.7|43517.2|43497.2|43529.7|43509.7|43517.2|43497.2|17
1638196260000|2021-11-29 14:31:00|43514.7|43494.7|43494.7|43474.7|43514.7|43494.7|43492.2|43472.2|28
1638196270000|2021-11-29 14:31:10|43492.2|43472.2|43484.7|43464.7|43492.2|43472.2|43482.2|43462.2|22
1638196280000|2021-11-29 14:31:20|43482.2|43462.2|43472.2|43452.2|43482.2|43462.2|43472.2|43452.2|27
1638196290000|2021-11-29 14:31:30|43469.7|43449.7|43464.7|43444.7|43472.2|43452.2|43459.7|43439.7|34
1638196300000|2021-11-29 14:31:40|43462.2|43442.2|43462.2|43442.2|43462.2|43442.2|43459.7|43439.7|11
1638196310000|2021-11-29 14:31:50|43457.2|43437.2|43452.2|43432.2|43457.2|43437.2|43452.2|43432.2|9
1638196320000|2021-11-29 14:32:00|43449.7|43429.7|43444.7|43424.7|43454.7|43434.7|43437.2|43417.2|28
1638196330000|2021-11-29 14:32:10|43447.2|43427.2|43464.7|43444.7|43464.7|43444.7|43444.7|43424.7|25
1638196340000|2021-11-29 14:32:20|43462.2|43442.2|43462.2|43442.2|43464.7|43444.7|43459.7|43439.7|13
1638196350000|2021-11-29 14:32:30|43457.2|43437.2|43462.2|43442.2|43462.2|43442.2|43457.2|43437.2|14
1638196360000|2021-11-29 14:32:40|43467.2|43447.2|43477.2|43457.2|43479.7|43459.7|43462.2|43442.2|21
1638196370000|2021-11-29 14:32:50|43479.7|43459.7|43474.7|43454.7|43479.7|43459.7|43472.2|43452.2|17
1638196380000|2021-11-29 14:33:00|43469.7|43449.7|43474.7|43454.7|43477.2|43457.2|43467.2|43447.2|28
1638196390000|2021-11-29 14:33:10|43472.2|43452.2|43477.2|43457.2|43477.2|43457.2|43472.2|43452.2|21
1638196400000|2021-11-29 14:33:20|43479.7|43459.7|43492.2|43472.2|43492.2|43472.2|43477.2|43457.2|25
1638196410000|2021-11-29 14:33:30|43494.7|43474.7|43492.2|43472.2|43494.7|43474.7|43492.2|43472.2|4
1638196420000|2021-11-29 14:33:40|43487.2|43467.2|43467.2|43447.2|43487.2|43467.2|43467.2|43447.2|19
1638196430000|2021-11-29 14:33:50|43462.2|43442.2|43454.7|43434.7|43462.2|43442.2|43454.7|43434.7|18
1638196440000|2021-11-29 14:34:00|43452.2|43432.2|43437.2|43417.2|43452.2|43432.2|43437.2|43417.2|23
1638196450000|2021-11-29 14:34:10|43439.7|43419.7|43449.7|43429.7|43449.7|43429.7|43439.7|43419.7|28
1638196460000|2021-11-29 14:34:20|43452.2|43432.2|43472.2|43452.2|43472.2|43452.2|43447.2|43427.2|17
1638196470000|2021-11-29 14:34:30|43474.7|43454.7|43509.7|43489.7|43529.7|43509.7|43474.7|43454.7|47
1638196480000|2021-11-29 14:34:40|43507.2|43487.2|43509.7|43489.7|43509.7|43489.7|43504.7|43484.7|12
1638196490000|2021-11-29 14:34:50|43504.7|43484.7|43489.7|43469.7|43507.2|43487.2|43489.7|43469.7|8
1638196500000|2021-11-29 14:35:00|43484.7|43464.7|43469.7|43449.7|43484.7|43464.7|43462.2|43442.2|13
1638196510000|2021-11-29 14:35:10|43464.7|43444.7|43439.7|43419.7|43464.7|43444.7|43439.7|43419.7|18
1638196520000|2021-11-29 14:35:20|43432.2|43412.2|43434.7|43414.7|43437.2|43417.2|43429.7|43409.7|24
1638196530000|2021-11-29 14:35:30|43432.2|43412.2|43427.2|43407.2|43432.2|43412.2|43424.7|43404.7|12
1638196540000|2021-11-29 14:35:40|43424.7|43404.7|43424.7|43404.7|43424.7|43404.7|43424.7|43404.7|5
1638196550000|2021-11-29 14:35:50|43427.2|43407.2|43432.2|43412.2|43432.2|43412.2|43422.2|43402.2|18
1638196560000|2021-11-29 14:36:00|43434.7|43414.7|43424.7|43404.7|43434.7|43414.7|43424.7|43404.7|19
1638196570000|2021-11-29 14:36:10|43422.2|43402.2|43434.7|43414.7|43434.7|43414.7|43417.2|43397.2|10
1638196580000|2021-11-29 14:36:20|43429.7|43409.7|43429.7|43409.7|43429.7|43409.7|43422.2|43402.2|10
1638196590000|2021-11-29 14:36:30|43427.2|43407.2|43434.7|43414.7|43434.7|43414.7|43427.2|43407.2|4
1638196600000|2021-11-29 14:36:40|43432.2|43412.2|43434.7|43414.7|43434.7|43414.7|43429.7|43409.7|8
1638196610000|2021-11-29 14:36:50|43432.2|43412.2|43434.7|43414.7|43434.7|43414.7|43429.7|43409.7|11
1638196620000|2021-11-29 14:37:00|43432.2|43412.2|43452.2|43432.2|43452.2|43432.2|43429.7|43409.7|26
1638196630000|2021-11-29 14:37:10|43454.7|43434.7|43447.2|43427.2|43454.7|43434.7|43447.2|43427.2|18
1638196640000|2021-11-29 14:37:20|43442.2|43422.2|43447.2|43427.2|43447.2|43427.2|43442.2|43422.2|17
1638196650000|2021-11-29 14:37:30|43449.7|43429.7|43459.7|43439.7|43459.7|43439.7|43449.7|43429.7|10
1638196660000|2021-11-29 14:37:40|43462.2|43442.2|43467.2|43447.2|43467.2|43447.2|43457.2|43437.2|15
1638196670000|2021-11-29 14:37:50|43469.7|43449.7|43479.7|43459.7|43479.7|43459.7|43469.7|43449.7|20
1638196680000|2021-11-29 14:38:00|43477.2|43457.2|43494.7|43474.7|43494.7|43474.7|43474.7|43454.7|13
1638196690000|2021-11-29 14:38:10|43492.2|43472.2|43482.2|43462.2|43492.2|43472.2|43482.2|43462.2|17
1638196700000|2021-11-29 14:38:20|43479.7|43459.7|43469.7|43449.7|43479.7|43459.7|43469.7|43449.7|11
1638196710000|2021-11-29 14:38:30|43464.7|43444.7|43459.7|43439.7|43464.7|43444.7|43459.7|43439.7|6
1638196720000|2021-11-29 14:38:40|43454.7|43434.7|43429.7|43409.7|43454.7|43434.7|43429.7|43409.7|2
1638196730000|2021-11-29 14:38:50|43434.7|43414.7|43419.7|43399.7|43434.7|43414.7|43419.7|43399.7|11
1638196740000|2021-11-29 14:39:00|43417.2|43397.2|43392.2|43372.2|43419.7|43399.7|43392.2|43372.2|59
1638196750000|2021-11-29 14:39:10|43394.7|43374.7|43389.7|43369.7|43402.2|43382.2|43389.7|43369.7|32
1638196760000|2021-11-29 14:39:20|43392.2|43372.2|43384.7|43364.7|43392.2|43372.2|43384.7|43364.7|24
1638196770000|2021-11-29 14:39:30|43382.2|43362.2|43387.2|43367.2|43389.7|43369.7|43382.2|43362.2|15
1638196780000|2021-11-29 14:39:40|43384.7|43364.7|43382.2|43362.2|43384.7|43364.7|43382.2|43362.2|6
1638196790000|2021-11-29 14:39:50|43379.7|43359.7|43387.2|43367.2|43387.2|43367.2|43379.7|43359.7|6
1638196800000|2021-11-29 14:40:00|43382.2|43362.2|43374.7|43354.7|43384.6|43364.6|43372.2|43352.2|16
1638196810000|2021-11-29 14:40:10|43369.7|43349.7|43382.2|43362.2|43382.2|43362.2|43364.7|43344.7|21
1638196820000|2021-11-29 14:40:20|43387.2|43367.2|43389.7|43369.7|43389.7|43369.7|43384.7|43364.7|15
1638196830000|2021-11-29 14:40:30|43392.2|43372.2|43392.2|43372.2|43394.7|43374.7|43392.2|43372.2|5
1638196840000|2021-11-29 14:40:40|43394.7|43374.7|43387.2|43367.2|43394.7|43374.7|43384.7|43364.7|22
1638196850000|2021-11-29 14:40:50|43389.7|43369.7|43389.7|43369.7|43389.7|43369.7|43387.2|43367.2|9
1638196860000|2021-11-29 14:41:00|43387.2|43367.2|43369.7|43349.7|43387.2|43367.2|43369.7|43349.7|30
1638196870000|2021-11-29 14:41:10|43367.2|43347.2|43367.2|43347.2|43369.7|43349.7|43367.2|43347.2|29
1638196880000|2021-11-29 14:41:20|43369.7|43349.7|43384.7|43364.7|43384.7|43364.7|43369.7|43349.7|21
1638196890000|2021-11-29 14:41:30|43389.7|43369.7|43409.7|43389.7|43409.7|43389.7|43389.7|43369.7|14
1638196900000|2021-11-29 14:41:40|43407.2|43387.2|43392.2|43372.2|43407.2|43387.2|43392.2|43372.2|7
1638196910000|2021-11-29 14:41:50|43387.2|43367.2|43379.7|43359.7|43387.2|43367.2|43377.2|43357.2|22
1638196920000|2021-11-29 14:42:00|43384.7|43364.7|43409.7|43389.7|43412.2|43392.2|43384.7|43364.7|16
1638196930000|2021-11-29 14:42:10|43407.2|43387.2|43427.1|43407.1|43427.1|43407.1|43407.2|43387.2|98
1638196940000|2021-11-29 14:42:20|43432.1|43412.1|43422.1|43402.1|43432.1|43412.1|43422.1|43402.1|8
1638196950000|2021-11-29 14:42:30|43419.6|43399.6|43422.1|43402.1|43424.6|43404.6|43419.6|43399.6|6
1638196960000|2021-11-29 14:42:40|43419.6|43399.6|43404.6|43384.6|43419.6|43399.6|43399.7|43379.7|8
1638196970000|2021-11-29 14:42:50|43402.1|43382.1|43394.7|43374.7|43402.1|43382.1|43394.7|43374.7|2
1638196980000|2021-11-29 14:43:00|43399.7|43379.7|43389.7|43369.7|43399.7|43379.7|43389.7|43369.7|12
1638196990000|2021-11-29 14:43:10|43384.6|43364.6|43389.6|43369.6|43392.1|43372.1|43379.6|43359.6|23
1638197000000|2021-11-29 14:43:20|43392.1|43372.1|43369.7|43349.7|43392.1|43372.1|43367.2|43347.2|4
1638197010000|2021-11-29 14:43:30|43372.1|43352.1|43369.7|43349.7|43374.6|43354.6|43369.7|43349.7|7
1638197020000|2021-11-29 14:43:40|43369.6|43349.6|43359.6|43339.6|43369.6|43349.6|43357.1|43337.1|28
1638197030000|2021-11-29 14:43:50|43357.2|43337.2|43349.6|43329.6|43357.2|43337.2|43347.1|43327.1|20
1638197040000|2021-11-29 14:44:00|43347.1|43327.1|43342.2|43322.2|43357.1|43337.1|43342.2|43322.2|27
1638197050000|2021-11-29 14:44:10|43344.6|43324.6|43349.6|43329.6|43352.1|43332.1|43344.6|43324.6|5
1638197060000|2021-11-29 14:44:20|43347.2|43327.2|43354.6|43334.6|43357.1|43337.1|43347.1|43327.1|11
1638197070000|2021-11-29 14:44:30|43357.1|43337.1|43347.1|43327.1|43359.6|43339.6|43344.6|43324.6|12
1638197080000|2021-11-29 14:44:40|43344.6|43324.6|43344.6|43324.6|43349.6|43329.6|43344.6|43324.6|8
1638197090000|2021-11-29 14:44:50|43339.7|43319.7|43339.6|43319.6|43342.1|43322.1|43324.6|43304.6|37
1638197100000|2021-11-29 14:45:00|43342.1|43322.1|43307.1|43287.1|43347.1|43327.1|43304.6|43284.6|39
1638197110000|2021-11-29 14:45:10|43314.6|43294.6|43334.6|43314.6|43334.6|43314.6|43314.6|43294.6|26
1638197120000|2021-11-29 14:45:20|43332.2|43312.2|43344.6|43324.6|43344.6|43324.6|43329.6|43309.6|29
1638197130000|2021-11-29 14:45:30|43347.1|43327.1|43357.1|43337.1|43359.6|43339.6|43344.6|43324.6|21
1638197140000|2021-11-29 14:45:40|43354.7|43334.7|43349.7|43329.7|43354.7|43334.7|43349.7|43329.7|9
1638197150000|2021-11-29 14:45:50|43347.2|43327.2|43369.7|43349.7|43369.7|43349.7|43344.7|43324.7|31
1638197160000|2021-11-29 14:46:00|43367.2|43347.2|43369.7|43349.7|43369.7|43349.7|43357.2|43337.2|13
1638197170000|2021-11-29 14:46:10|43367.2|43347.2|43379.6|43359.6|43382.1|43362.1|43367.2|43347.2|18
1638197180000|2021-11-29 14:46:20|43377.2|43357.2|43374.7|43354.7|43377.2|43357.2|43374.6|43354.6|11
1638197190000|2021-11-29 14:46:30|43374.6|43354.6|43372.1|43352.1|43377.1|43357.1|43372.1|43352.1|9
1638197200000|2021-11-29 14:46:40|43369.6|43349.6|43379.6|43359.6|43379.6|43359.6|43357.1|43337.1|13
1638197210000|2021-11-29 14:46:50|43382.1|43362.1|43387.1|43367.1|43389.6|43369.6|43382.1|43362.1|4
1638197220000|2021-11-29 14:47:00|43389.6|43369.6|43397.1|43377.1|43404.6|43384.6|43389.6|43369.6|14
1638197230000|2021-11-29 14:47:10|43392.1|43372.1|43397.1|43377.1|43397.1|43377.1|43392.1|43372.1|6
1638197240000|2021-11-29 14:47:20|43399.6|43379.6|43399.6|43379.6|43402.1|43382.1|43389.6|43369.6|9
1638197250000|2021-11-29 14:47:30|43407.1|43387.1|43402.1|43382.1|43407.1|43387.1|43402.1|43382.1|24
1638197260000|2021-11-29 14:47:40|43399.6|43379.6|43389.6|43369.6|43399.6|43379.6|43389.6|43369.6|8
1638197270000|2021-11-29 14:47:50|43387.1|43367.1|43389.6|43369.6|43392.1|43372.1|43387.1|43367.1|20
1638197280000|2021-11-29 14:48:00|43387.2|43367.2|43394.6|43374.6|43397.2|43377.2|43387.1|43367.1|8
1638197290000|2021-11-29 14:48:10|43392.1|43372.1|43379.6|43359.6|43392.1|43372.1|43379.6|43359.6|15
1638197300000|2021-11-29 14:48:20|43377.2|43357.2|43374.6|43354.6|43382.1|43362.1|43374.6|43354.6|12
1638197310000|2021-11-29 14:48:30|43377.1|43357.1|43367.1|43347.1|43379.6|43359.6|43362.2|43342.2|13
1638197320000|2021-11-29 14:48:40|43364.6|43344.6|43337.2|43317.2|43364.6|43344.6|43337.2|43317.2|13
1638197330000|2021-11-29 14:48:50|43334.7|43314.7|43329.6|43309.6|43334.7|43314.7|43329.6|43309.6|10
1638197340000|2021-11-29 14:49:00|43324.7|43304.7|43324.6|43304.6|43327.1|43307.1|43322.1|43302.1|14
1638197350000|2021-11-29 14:49:10|43324.7|43304.7|43377.1|43357.1|43377.1|43357.1|43324.7|43304.7|55
1638197360000|2021-11-29 14:49:20|43372.2|43352.2|43337.2|43317.2|43372.2|43352.2|43337.2|43317.2|35
1638197370000|2021-11-29 14:49:30|43334.6|43314.6|43337.1|43317.1|43337.1|43317.1|43334.6|43314.6|4
1638197380000|2021-11-29 14:49:40|43339.6|43319.6|43349.6|43329.6|43352.1|43332.1|43339.6|43319.6|11
1638197390000|2021-11-29 14:49:50|43347.2|43327.2|43334.6|43314.6|43347.2|43327.2|43334.6|43314.6|25
1638197400000|2021-11-29 14:50:00|43327.2|43307.2|43312.1|43292.1|43327.2|43307.2|43312.1|43292.1|19
1638197410000|2021-11-29 14:50:10|43319.6|43299.6|43327.1|43307.1|43327.1|43307.1|43317.1|43297.1|31
1638197420000|2021-11-29 14:50:20|43329.6|43309.6|43342.2|43322.2|43342.2|43322.2|43329.6|43309.6|25
1638197430000|2021-11-29 14:50:30|43344.7|43324.7|43314.7|43294.7|43347.1|43327.1|43314.7|43294.7|23
1638197440000|2021-11-29 14:50:40|43312.2|43292.2|43287.1|43267.1|43312.2|43292.2|43284.6|43264.6|23
1638197450000|2021-11-29 14:50:50|43284.6|43264.6|43282.1|43262.1|43294.6|43274.6|43279.6|43259.6|27
1638197460000|2021-11-29 14:51:00|43279.6|43259.6|43279.7|43259.7|43282.1|43262.1|43264.6|43244.6|13
1638197470000|2021-11-29 14:51:10|43284.6|43264.6|43307.1|43287.1|43307.1|43287.1|43282.1|43262.1|22
1638197480000|2021-11-29 14:51:20|43304.6|43284.6|43302.1|43282.1|43312.1|43292.1|43302.1|43282.1|25
1638197490000|2021-11-29 14:51:30|43302.2|43282.2|43304.6|43284.6|43304.7|43284.7|43294.6|43274.6|6
1638197500000|2021-11-29 14:51:40|43302.1|43282.1|43297.1|43277.1|43304.6|43284.6|43297.1|43277.1|5
1638197510000|2021-11-29 14:51:50|43294.6|43274.6|43274.7|43254.7|43294.6|43274.6|43274.7|43254.7|10
1638197520000|2021-11-29 14:52:00|43272.2|43252.2|43287.2|43267.2|43287.2|43267.2|43269.6|43249.6|17
1638197530000|2021-11-29 14:52:10|43284.7|43264.7|43289.7|43269.7|43289.7|43269.7|43284.6|43264.6|10
1638197540000|2021-11-29 14:52:20|43287.2|43267.2|43294.7|43274.7|43294.7|43274.7|43279.7|43259.7|34
1638197550000|2021-11-29 14:52:30|43289.7|43269.7|43282.2|43262.2|43289.7|43269.7|43282.2|43262.2|1
1638197560000|2021-11-29 14:52:40|43282.1|43262.1|43274.7|43254.7|43282.1|43262.1|43272.2|43252.2|12
1638197570000|2021-11-29 14:52:50|43269.7|43249.7|43279.7|43259.7|43279.7|43259.7|43269.7|43249.7|4
1638197580000|2021-11-29 14:53:00|43284.7|43264.7|43289.7|43269.7|43294.7|43274.7|43284.7|43264.7|13
1638197590000|2021-11-29 14:53:10|43287.2|43267.2|43294.7|43274.7|43294.7|43274.7|43287.2|43267.2|10
1638197600000|2021-11-29 14:53:20|43299.7|43279.7|43287.2|43267.2|43307.2|43287.2|43287.2|43267.2|31
1638197610000|2021-11-29 14:53:30|43292.2|43272.2|43269.7|43249.7|43292.2|43272.2|43269.7|43249.7|12
1638197620000|2021-11-29 14:53:40|43272.2|43252.2|43277.1|43257.1|43277.2|43257.2|43272.2|43252.2|4
1638197630000|2021-11-29 14:53:50|43277.2|43257.2|43274.7|43254.7|43277.2|43257.2|43272.2|43252.2|5
1638197640000|2021-11-29 14:54:00|43272.2|43252.2|43289.7|43269.7|43289.7|43269.7|43272.2|43252.2|10
1638197650000|2021-11-29 14:54:10|43294.7|43274.7|43294.7|43274.7|43297.1|43277.1|43294.7|43274.7|2
1638197660000|2021-11-29 14:54:20|43299.7|43279.7|43299.7|43279.7|43299.7|43279.7|43294.7|43274.7|12
1638197670000|2021-11-29 14:54:30|43304.7|43284.7|43307.2|43287.2|43309.7|43289.7|43304.7|43284.7|9
1638197680000|2021-11-29 14:54:40|43304.7|43284.7|43312.2|43292.2|43314.7|43294.7|43304.7|43284.7|12
1638197690000|2021-11-29 14:54:50|43314.7|43294.7|43314.6|43294.6|43327.1|43307.1|43309.6|43289.6|24
1638197700000|2021-11-29 14:55:00|43319.6|43299.6|43272.1|43252.1|43319.6|43299.6|43272.1|43252.1|16
1638197710000|2021-11-29 14:55:10|43269.7|43249.7|43304.6|43284.6|43304.6|43284.6|43262.1|43242.1|15
1638197720000|2021-11-29 14:55:20|43307.1|43287.1|43309.6|43289.6|43309.6|43289.6|43307.1|43287.1|1
1638197730000|2021-11-29 14:55:30|43312.1|43292.1|43319.6|43299.6|43322.1|43302.1|43312.1|43292.1|13
1638197740000|2021-11-29 14:55:40|43314.6|43294.6|43324.6|43304.6|43324.6|43304.6|43314.6|43294.6|6
1638197750000|2021-11-29 14:55:50|43322.1|43302.1|43324.6|43304.6|43324.6|43304.6|43322.1|43302.1|5
1638197760000|2021-11-29 14:56:00|43322.2|43302.2|43329.6|43309.6|43329.6|43309.6|43317.2|43297.2|10
1638197770000|2021-11-29 14:56:10|43332.1|43312.1|43344.6|43324.6|43344.6|43324.6|43332.1|43312.1|5
1638197780000|2021-11-29 14:56:20|43347.2|43327.2|43347.2|43327.2|43347.2|43327.2|43347.2|43327.2|9
1638197790000|2021-11-29 14:56:30|43349.6|43329.6|43342.1|43322.1|43349.6|43329.6|43339.6|43319.6|9
1638197800000|2021-11-29 14:56:40|43337.1|43317.1|43339.6|43319.6|43339.6|43319.6|43337.1|43317.1|14
1638197810000|2021-11-29 14:56:50|||||||||1
1638197820000|2021-11-29 14:57:00|43334.6|43314.6|43319.6|43299.6|43334.6|43314.6|43314.6|43294.6|13
1638197830000|2021-11-29 14:57:10|43317.1|43297.1|43314.6|43294.6|43317.1|43297.1|43314.6|43294.6|3
1638197840000|2021-11-29 14:57:20|43309.6|43289.6|43307.1|43287.1|43309.6|43289.6|43307.1|43287.1|15
1638197850000|2021-11-29 14:57:30|43302.1|43282.1|43304.6|43284.6|43304.6|43284.6|43302.1|43282.1|7
1638197860000|2021-11-29 14:57:40|43307.1|43287.1|43324.6|43304.6|43327.1|43307.1|43307.1|43287.1|16
1638197870000|2021-11-29 14:57:50|||||||||4
1638197880000|2021-11-29 14:58:00|43322.1|43302.1|43304.6|43284.6|43324.6|43304.6|43304.6|43284.6|3
1638197890000|2021-11-29 14:58:10|43304.7|43284.7|43314.6|43294.6|43319.6|43299.6|43304.7|43284.7|15
1638197900000|2021-11-29 14:58:20|43312.1|43292.1|43309.6|43289.6|43312.1|43292.1|43307.1|43287.1|8
1638197910000|2021-11-29 14:58:30|43304.6|43284.6|43312.1|43292.1|43312.1|43292.1|43304.6|43284.6|18
1638197920000|2021-11-29 14:58:40|43309.6|43289.6|43307.2|43287.2|43314.6|43294.6|43307.2|43287.2|8
1638197930000|2021-11-29 14:58:50|43302.2|43282.2|43289.6|43269.6|43302.2|43282.2|43289.6|43269.6|20
1638197940000|2021-11-29 14:59:00|43289.7|43269.7|43294.6|43274.6|43294.6|43274.6|43289.6|43269.6|6
1638197950000|2021-11-29 14:59:10|43297.1|43277.1|43304.6|43284.6|43304.6|43284.6|43297.1|43277.1|9
1638197960000|2021-11-29 14:59:20|43307.1|43287.1|43324.6|43304.6|43324.6|43304.6|43307.1|43287.1|5
1638197970000|2021-11-29 14:59:30|43329.6|43309.6|43329.6|43309.6|43329.6|43309.6|43329.6|43309.6|4
1638197980000|2021-11-29 14:59:40|43327.1|43307.1|43327.1|43307.1|43327.1|43307.1|43327.1|43307.1|6
1638197990000|2021-11-29 14:59:50|43324.6|43304.6|43322.1|43302.1|43324.6|43304.6|43319.6|43299.6|4
1638198000000|2021-11-29 15:00:00|43327.1|43307.1|43309.7|43289.7|43327.1|43307.1|43307.2|43287.2|22
1638198010000|2021-11-29 15:00:10|43312.2|43292.2|43314.7|43294.7|43314.7|43294.7|43309.7|43289.7|15
1638198020000|2021-11-29 15:00:20|43312.2|43292.2|43312.2|43292.2|43314.7|43294.7|43309.7|43289.7|15
1638198030000|2021-11-29 15:00:30|43309.7|43289.7|43299.7|43279.7|43309.7|43289.7|43292.2|43272.2|22
1638198040000|2021-11-29 15:00:40|43297.2|43277.2|43292.2|43272.2|43299.7|43279.7|43289.7|43269.7|6
1638198050000|2021-11-29 15:00:50|43294.7|43274.7|43294.7|43274.7|43299.7|43279.7|43289.7|43269.7|10
1638198060000|2021-11-29 15:01:00|43299.7|43279.7|43292.2|43272.2|43299.7|43279.7|43292.2|43272.2|6
1638198070000|2021-11-29 15:01:10|43294.7|43274.7|43309.7|43289.7|43309.7|43289.7|43289.7|43269.7|7
1638198080000|2021-11-29 15:01:20|43312.1|43292.1|43289.7|43269.7|43312.1|43292.1|43289.7|43269.7|7
1638198090000|2021-11-29 15:01:30|43287.2|43267.2|43267.2|43247.2|43287.2|43267.2|43267.2|43247.2|13
1638198100000|2021-11-29 15:01:40|43264.7|43244.7|43274.7|43254.7|43274.7|43254.7|43264.7|43244.7|13
1638198110000|2021-11-29 15:01:50|43279.6|43259.6|43282.2|43262.2|43282.2|43262.2|43279.6|43259.6|8
1638198120000|2021-11-29 15:02:00|43292.2|43272.2|43284.7|43264.7|43294.7|43274.7|43284.7|43264.7|13
1638198130000|2021-11-29 15:02:10|43282.2|43262.2|43287.1|43267.1|43287.1|43267.1|43282.2|43262.2|9
1638198140000|2021-11-29 15:02:20|43287.2|43267.2|43292.2|43272.2|43294.7|43274.7|43284.7|43264.7|8
1638198150000|2021-11-29 15:02:30|43289.7|43269.7|43294.7|43274.7|43294.7|43274.7|43289.7|43269.7|5
1638198160000|2021-11-29 15:02:40|43292.2|43272.2|43287.2|43267.2|43299.7|43279.7|43284.7|43264.7|31
1638198170000|2021-11-29 15:02:50|43289.7|43269.7|43282.2|43262.2|43289.7|43269.7|43277.2|43257.2|20
1638198180000|2021-11-29 15:03:00|43289.7|43269.7|43309.7|43289.7|43309.7|43289.7|43289.7|43269.7|33
1638198190000|2021-11-29 15:03:10|43312.1|43292.1|43334.7|43314.7|43337.2|43317.2|43309.7|43289.7|51
1638198200000|2021-11-29 15:03:20|43332.2|43312.2|43319.7|43299.7|43334.7|43314.7|43317.2|43297.2|24
1638198210000|2021-11-29 15:03:30|43322.2|43302.2|43332.2|43312.2|43332.2|43312.2|43322.2|43302.2|18
1638198220000|2021-11-29 15:03:40|43342.2|43322.2|43349.7|43329.7|43349.7|43329.7|43342.2|43322.2|19
1638198230000|2021-11-29 15:03:50|43347.2|43327.2|43372.2|43352.2|43372.2|43352.2|43344.7|43324.7|32
1638198240000|2021-11-29 15:04:00|43369.7|43349.7|43372.2|43352.2|43374.7|43354.7|43364.7|43344.7|20
1638198250000|2021-11-29 15:04:10|43369.7|43349.7|43374.7|43354.7|43374.7|43354.7|43369.7|43349.7|8
1638198260000|2021-11-29 15:04:20|43372.2|43352.2|43372.2|43352.2|43372.2|43352.2|43364.7|43344.7|4
1638198270000|2021-11-29 15:04:30|43367.2|43347.2|43364.7|43344.7|43369.7|43349.7|43364.7|43344.7|6
1638198280000|2021-11-29 15:04:40|43367.2|43347.2|43364.7|43344.7|43369.7|43349.7|43364.7|43344.7|10
1638198290000|2021-11-29 15:04:50|43359.7|43339.7|43374.7|43354.7|43374.7|43354.7|43349.7|43329.7|29
1638198300000|2021-11-29 15:05:00|43372.2|43352.2|43339.7|43319.7|43374.7|43354.7|43339.7|43319.7|9
1638198310000|2021-11-29 15:05:10|43337.2|43317.2|43339.7|43319.7|43339.7|43319.7|43332.2|43312.2|15
1638198320000|2021-11-29 15:05:20|43342.2|43322.2|43329.7|43309.7|43349.7|43329.7|43329.7|43309.7|7
1638198330000|2021-11-29 15:05:30|43324.7|43304.7|43317.2|43297.2|43337.2|43317.2|43314.7|43294.7|29
1638198340000|2021-11-29 15:05:40|43319.6|43299.6|43319.7|43299.7|43319.7|43299.7|43314.7|43294.7|19
1638198350000|2021-11-29 15:05:50|43324.7|43304.7|43317.2|43297.2|43324.7|43304.7|43317.2|43297.2|34
1638198360000|2021-11-29 15:06:00|43319.7|43299.7|43314.7|43294.7|43319.7|43299.7|43312.2|43292.2|9
1638198370000|2021-11-29 15:06:10|43317.2|43297.2|43309.7|43289.7|43322.2|43302.2|43307.2|43287.2|12
1638198380000|2021-11-29 15:06:20|43312.2|43292.2|43324.7|43304.7|43324.7|43304.7|43312.2|43292.2|6
1638198390000|2021-11-29 15:06:30|43327.2|43307.2|43312.2|43292.2|43327.2|43307.2|43312.2|43292.2|8
1638198400000|2021-11-29 15:06:40|43317.2|43297.2|43307.2|43287.2|43317.2|43297.2|43302.2|43282.2|7
1638198410000|2021-11-29 15:06:50|43304.7|43284.7|43289.7|43269.7|43304.7|43284.7|43289.7|43269.7|14
1638198420000|2021-11-29 15:07:00|43287.2|43267.2|43284.7|43264.7|43289.7|43269.7|43282.2|43262.2|6
1638198430000|2021-11-29 15:07:10|43287.2|43267.2|43289.7|43269.7|43292.2|43272.2|43287.2|43267.2|7
1638198440000|2021-11-29 15:07:20|43287.2|43267.2|43282.2|43262.2|43287.2|43267.2|43282.2|43262.2|5
1638198450000|2021-11-29 15:07:30|43279.7|43259.7|43272.2|43252.2|43279.7|43259.7|43269.7|43249.7|14
1638198460000|2021-11-29 15:07:40|43274.7|43254.7|43272.2|43252.2|43282.2|43262.2|43272.2|43252.2|7
1638198470000|2021-11-29 15:07:50|43274.7|43254.7|43264.7|43244.7|43274.7|43254.7|43264.7|43244.7|8
1638198480000|2021-11-29 15:08:00|43262.2|43242.2|43272.2|43252.2|43272.2|43252.2|43257.2|43237.2|17
1638198490000|2021-11-29 15:08:10|43274.7|43254.7|43279.7|43259.7|43279.7|43259.7|43269.7|43249.7|14
1638198500000|2021-11-29 15:08:20|43277.2|43257.2|43277.2|43257.2|43279.7|43259.7|43277.2|43257.2|4
1638198510000|2021-11-29 15:08:30|43279.7|43259.7|43269.7|43249.7|43279.7|43259.7|43269.7|43249.7|5
1638198520000|2021-11-29 15:08:40|43272.2|43252.2|43269.7|43249.7|43272.2|43252.2|43269.7|43249.7|19
1638198530000|2021-11-29 15:08:50|43267.2|43247.2|43267.2|43247.2|43269.7|43249.7|43264.7|43244.7|14
1638198540000|2021-11-29 15:09:00|43269.7|43249.7|43299.7|43279.7|43299.7|43279.7|43269.7|43249.7|20
1638198550000|2021-11-29 15:09:10|43302.2|43282.2|43327.2|43307.2|43327.2|43307.2|43302.2|43282.2|7
1638198560000|2021-11-29 15:09:20|43329.7|43309.7|43324.7|43304.7|43332.2|43312.2|43324.7|43304.7|7
1638198570000|2021-11-29 15:09:30|43322.2|43302.2|43319.7|43299.7|43324.7|43304.7|43319.7|43299.7|4
1638198580000|2021-11-29 15:09:40|43324.7|43304.7|43329.7|43309.7|43329.7|43309.7|43324.7|43304.7|11
1638198590000|2021-11-29 15:09:50|43334.7|43314.7|43324.7|43304.7|43337.2|43317.2|43324.7|43304.7|6
1638198600000|2021-11-29 15:10:00|43319.7|43299.7|43294.7|43274.7|43319.7|43299.7|43294.7|43274.7|6
1638198610000|2021-11-29 15:10:10|43299.7|43279.7|43304.7|43284.7|43304.7|43284.7|43299.7|43279.7|4
1638198620000|2021-11-29 15:10:20|43307.2|43287.2|43307.2|43287.2|43307.2|43287.2|43307.2|43287.2|0
1638198630000|2021-11-29 15:10:30|43309.7|43289.7|43317.2|43297.2|43317.2|43297.2|43309.7|43289.7|1
1638198640000|2021-11-29 15:10:40|43322.2|43302.2|43337.2|43317.2|43337.2|43317.2|43322.2|43302.2|9
1638198650000|2021-11-29 15:10:50|43334.7|43314.7|43322.2|43302.2|43339.7|43319.7|43322.2|43302.2|41
1638198660000|2021-11-29 15:11:00|43319.7|43299.7|43314.7|43294.7|43319.7|43299.7|43312.2|43292.2|12
1638198670000|2021-11-29 15:11:10|43312.2|43292.2|43309.7|43289.7|43314.7|43294.7|43304.7|43284.7|5
1638198680000|2021-11-29 15:11:20|43312.2|43292.2|43307.2|43287.2|43312.2|43292.2|43307.2|43287.2|4
1638198690000|2021-11-29 15:11:30|43309.7|43289.7|43307.2|43287.2|43309.7|43289.7|43307.2|43287.2|7
1638198700000|2021-11-29 15:11:40|43304.7|43284.7|43297.2|43277.2|43304.7|43284.7|43289.7|43269.7|7
1638198710000|2021-11-29 15:11:50|43294.7|43274.7|43304.7|43284.7|43304.7|43284.7|43294.7|43274.7|4
1638198720000|2021-11-29 15:12:00|43282.2|43262.2|43267.2|43247.2|43282.2|43262.2|43264.7|43244.7|25
1638198730000|2021-11-29 15:12:10|||||||||16
1638198740000|2021-11-29 15:12:20|43264.7|43244.7|43269.7|43249.7|43269.7|43249.7|43264.7|43244.7|6
1638198750000|2021-11-29 15:12:30|43272.2|43252.2|43269.7|43249.7|43274.7|43254.7|43269.7|43249.7|1
1638198760000|2021-11-29 15:12:40|43267.2|43247.2|43262.2|43242.2|43267.2|43247.2|43262.2|43242.2|15
1638198770000|2021-11-29 15:12:50|43277.2|43257.2|43269.7|43249.7|43277.2|43257.2|43267.2|43247.2|10
1638198780000|2021-11-29 15:13:00|43267.2|43247.2|43259.7|43239.7|43269.7|43249.7|43259.7|43239.7|29
1638198790000|2021-11-29 15:13:10|43262.2|43242.2|43257.2|43237.2|43264.7|43244.7|43257.2|43237.2|8
1638198800000|2021-11-29 15:13:20|43254.7|43234.7|43264.7|43244.7|43264.7|43244.7|43254.7|43234.7|9
1638198810000|2021-11-29 15:13:30|43262.2|43242.2|43264.7|43244.7|43264.7|43244.7|43259.7|43239.7|7
1638198820000|2021-11-29 15:13:40|43259.7|43239.7|43254.7|43234.7|43259.7|43239.7|43254.7|43234.7|21
1638198830000|2021-11-29 15:13:50|43257.2|43237.2|43252.2|43232.2|43257.2|43237.2|43252.2|43232.2|8
1638198840000|2021-11-29 15:14:00|43254.7|43234.7|43254.7|43234.7|43254.7|43234.7|43254.7|43234.7|11
1638198850000|2021-11-29 15:14:10|43257.1|43237.1|43257.2|43237.2|43259.6|43239.6|43257.1|43237.1|31
1638198860000|2021-11-29 15:14:20|43254.7|43234.7|43244.7|43224.7|43254.7|43234.7|43244.7|43224.7|25
1638198870000|2021-11-29 15:14:30|43239.7|43219.7|43249.7|43229.7|43249.7|43229.7|43239.7|43219.7|29
1638198880000|2021-11-29 15:14:40|43252.2|43232.2|43254.7|43234.7|43254.7|43234.7|43249.7|43229.7|6
1638198890000|2021-11-29 15:14:50|43252.2|43232.2|43247.2|43227.2|43252.2|43232.2|43247.2|43227.2|5
1638198900000|2021-11-29 15:15:00|43244.7|43224.7|43242.2|43222.2|43257.2|43237.2|43237.2|43217.2|29
1638198910000|2021-11-29 15:15:10|43244.7|43224.7|43249.7|43229.7|43249.7|43229.7|43244.7|43224.7|4
1638198920000|2021-11-29 15:15:20|43252.2|43232.2|43252.2|43232.2|43252.2|43232.2|43249.7|43229.7|4
1638198930000|2021-11-29 15:15:30|43249.7|43229.7|43254.7|43234.7|43257.2|43237.2|43249.7|43229.7|19
1638198940000|2021-11-29 15:15:40|43257.2|43237.2|43259.7|43239.7|43259.7|43239.7|43254.7|43234.7|12
1638198950000|2021-11-29 15:15:50|43257.2|43237.2|43254.7|43234.7|43257.2|43237.2|43254.7|43234.7|9
1638198960000|2021-11-29 15:16:00|43252.2|43232.2|43244.7|43224.7|43252.2|43232.2|43237.2|43217.2|23
1638198970000|2021-11-29 15:16:10|43249.7|43229.7|43247.2|43227.2|43249.7|43229.7|43244.7|43224.7|3
1638198980000|2021-11-29 15:16:20|43244.7|43224.7|43234.7|43214.7|43247.2|43227.2|43234.7|43214.7|19
1638198990000|2021-11-29 15:16:30|43229.7|43209.7|43202.2|43182.2|43229.7|43209.7|43202.2|43182.2|39
1638199000000|2021-11-29 15:16:40|43204.7|43184.7|43192.2|43172.2|43207.2|43187.2|43187.2|43167.2|29
1638199010000|2021-11-29 15:16:50|43194.7|43174.7|43199.7|43179.7|43199.7|43179.7|43194.7|43174.7|18
1638199020000|2021-11-29 15:17:00|43202.2|43182.2|43207.2|43187.2|43207.2|43187.2|43202.2|43182.2|18
1638199030000|2021-11-29 15:17:10|43204.7|43184.7|43204.7|43184.7|43212.2|43192.2|43202.2|43182.2|46
1638199040000|2021-11-29 15:17:20|43207.2|43187.2|43204.7|43184.7|43207.2|43187.2|43202.2|43182.2|10
1638199050000|2021-11-29 15:17:30|43202.2|43182.2|43192.2|43172.2|43204.7|43184.7|43184.7|43164.7|20
1638199060000|2021-11-29 15:17:40|43194.7|43174.7|43189.7|43169.7|43194.7|43174.7|43189.7|43169.7|6
1638199070000|2021-11-29 15:17:50|43192.2|43172.2|43207.2|43187.2|43207.2|43187.2|43189.7|43169.7|17
1638199080000|2021-11-29 15:18:00|43209.7|43189.7|43227.2|43207.2|43227.2|43207.2|43209.7|43189.7|16
1638199090000|2021-11-29 15:18:10|43229.7|43209.7|43222.2|43202.2|43234.7|43214.7|43222.2|43202.2|9
1638199100000|2021-11-29 15:18:20|43217.2|43197.2|43214.7|43194.7|43217.2|43197.2|43214.7|43194.7|7
1638199110000|2021-11-29 15:18:30|43217.2|43197.2|43222.2|43202.2|43222.2|43202.2|43217.2|43197.2|2
1638199120000|2021-11-29 15:18:40|43219.7|43199.7|43237.2|43217.2|43237.2|43217.2|43219.7|43199.7|2
1638199130000|2021-11-29 15:18:50|||||||||1
1638199140000|2021-11-29 15:19:00|43234.7|43214.7|43234.7|43214.7|43239.7|43219.7|43234.7|43214.7|8
1638199150000|2021-11-29 15:19:10|43229.7|43209.7|43229.7|43209.7|43229.7|43209.7|43227.2|43207.2|7
1638199160000|2021-11-29 15:19:20|43227.2|43207.2|43224.7|43204.7|43227.2|43207.2|43224.7|43204.7|2
1638199180000|2021-11-29 15:19:40|43227.2|43207.2|43234.7|43214.7|43234.7|43214.7|43227.2|43207.2|12
1638199190000|2021-11-29 15:19:50|43237.2|43217.2|43244.7|43224.7|43247.2|43227.2|43237.2|43217.2|20
1638199200000|2021-11-29 15:20:00|43244.6|43224.6|43212.2|43192.2|43244.6|43224.6|43204.7|43184.7|36
1638199210000|2021-11-29 15:20:10|43217.2|43197.2|43272.2|43252.2|43274.7|43254.7|43217.2|43197.2|32
1638199220000|2021-11-29 15:20:20|43274.7|43254.7|43257.1|43237.1|43277.2|43257.2|43257.1|43237.1|9
1638199230000|2021-11-29 15:20:30|43254.7|43234.7|43249.7|43229.7|43254.7|43234.7|43249.7|43229.7|6
1638199240000|2021-11-29 15:20:40|||||||||1
1638199250000|2021-11-29 15:20:50|43247.2|43227.2|43244.7|43224.7|43247.2|43227.2|43244.7|43224.7|3
1638199260000|2021-11-29 15:21:00|43252.1|43232.1|43254.7|43234.7|43254.7|43234.7|43252.1|43232.1|27
1638199270000|2021-11-29 15:21:10|43262.2|43242.2|43262.2|43242.2|43267.2|43247.2|43262.2|43242.2|5
1638199280000|2021-11-29 15:21:20|43259.7|43239.7|43262.2|43242.2|43262.2|43242.2|43254.7|43234.7|9
1638199290000|2021-11-29 15:21:30|43267.2|43247.2|43267.2|43247.2|43267.2|43247.2|43264.7|43244.7|0
1638199300000|2021-11-29 15:21:40|43269.7|43249.7|43274.7|43254.7|43274.7|43254.7|43269.7|43249.7|11
1638199310000|2021-11-29 15:21:50|43272.2|43252.2|43257.2|43237.2|43272.2|43252.2|43257.2|43237.2|10
1638199320000|2021-11-29 15:22:00|43252.2|43232.2|43249.7|43229.7|43252.2|43232.2|43247.2|43227.2|2
1638199330000|2021-11-29 15:22:10|43244.7|43224.7|43222.2|43202.2|43244.7|43224.7|43222.2|43202.2|27
1638199340000|2021-11-29 15:22:20|43224.7|43204.7|43227.1|43207.1|43229.6|43209.6|43214.7|43194.7|25
1638199350000|2021-11-29 15:22:30|43229.6|43209.6|43232.2|43212.2|43234.6|43214.6|43227.1|43207.1|17
1638199360000|2021-11-29 15:22:40|43229.7|43209.7|43232.2|43212.2|43234.7|43214.7|43227.2|43207.2|13
1638199370000|2021-11-29 15:22:50|43229.7|43209.7|43239.7|43219.7|43239.7|43219.7|43227.2|43207.2|11
1638199380000|2021-11-29 15:23:00|43237.2|43217.2|43249.7|43229.7|43249.7|43229.7|43237.1|43217.1|16
1638199390000|2021-11-29 15:23:10|43252.2|43232.2|43249.7|43229.7|43252.2|43232.2|43249.7|43229.7|5
1638199400000|2021-11-29 15:23:20|||||||||5
1638199410000|2021-11-29 15:23:30|43252.1|43232.1|43237.2|43217.2|43252.1|43232.1|43237.2|43217.2|10
1638199420000|2021-11-29 15:23:40|43234.7|43214.7|43237.2|43217.2|43237.2|43217.2|43234.7|43214.7|4
1638199430000|2021-11-29 15:23:50|43234.7|43214.7|43234.7|43214.7|43234.7|43214.7|43234.7|43214.7|5
1638199440000|2021-11-29 15:24:00|43232.2|43212.2|43232.2|43212.2|43237.1|43217.1|43227.2|43207.2|11
1638199450000|2021-11-29 15:24:10|43234.6|43214.6|43234.7|43214.7|43234.7|43214.7|43232.1|43212.1|20
1638199460000|2021-11-29 15:24:20|43232.2|43212.2|43232.2|43212.2|43234.7|43214.7|43227.2|43207.2|6
1638199470000|2021-11-29 15:24:30|43234.6|43214.6|43249.7|43229.7|43252.2|43232.2|43234.6|43214.6|29
1638199480000|2021-11-29 15:24:40|43247.2|43227.2|43247.2|43227.2|43247.2|43227.2|43247.2|43227.2|4
1638199490000|2021-11-29 15:24:50|43244.7|43224.7|43237.2|43217.2|43244.7|43224.7|43237.2|43217.2|4
1638199500000|2021-11-29 15:25:00|43239.7|43219.7|43227.2|43207.2|43239.7|43219.7|43224.7|43204.7|7
1638199510000|2021-11-29 15:25:10|43229.7|43209.7|43247.2|43227.2|43247.2|43227.2|43229.7|43209.7|10
1638199520000|2021-11-29 15:25:20|43252.1|43232.1|43254.6|43234.6|43259.6|43239.6|43252.1|43232.1|13
1638199530000|2021-11-29 15:25:30|43252.1|43232.1|43252.1|43232.1|43252.1|43232.1|43252.1|43232.1|0
1638199540000|2021-11-29 15:25:40|43254.7|43234.7|43244.7|43224.7|43254.7|43234.7|43244.7|43224.7|2
1638199550000|2021-11-29 15:25:50|43249.7|43229.7|43259.7|43239.7|43262.2|43242.2|43249.7|43229.7|10
1638199560000|2021-11-29 15:26:00|43257.2|43237.2|43259.7|43239.7|43259.7|43239.7|43249.7|43229.7|5
1638199570000|2021-11-29 15:26:10|43252.2|43232.2|43249.7|43229.7|43254.7|43234.7|43249.7|43229.7|12
1638199580000|2021-11-29 15:26:20|43252.2|43232.2|43252.2|43232.2|43252.2|43232.2|43252.2|43232.2|0
1638199590000|2021-11-29 15:26:30|43249.7|43229.7|43247.2|43227.2|43249.7|43229.7|43247.2|43227.2|0
1638199600000|2021-11-29 15:26:40|43249.7|43229.7|43244.7|43224.7|43249.7|43229.7|43244.7|43224.7|5
1638199610000|2021-11-29 15:26:50|43247.2|43227.2|43232.2|43212.2|43247.2|43227.2|43232.2|43212.2|8
1638199620000|2021-11-29 15:27:00|43229.7|43209.7|43214.7|43194.7|43229.7|43209.7|43214.7|43194.7|9
1638199630000|2021-11-29 15:27:10|43212.2|43192.2|43214.7|43194.7|43214.7|43194.7|43207.2|43187.2|13
1638199640000|2021-11-29 15:27:20|43212.2|43192.2|43204.7|43184.7|43212.2|43192.2|43204.7|43184.7|7
1638199650000|2021-11-29 15:27:30|43202.2|43182.2|43199.7|43179.7|43204.7|43184.7|43199.7|43179.7|6
1638199660000|2021-11-29 15:27:40|43202.2|43182.2|43207.2|43187.2|43209.7|43189.7|43199.7|43179.7|23
1638199670000|2021-11-29 15:27:50|43209.6|43189.6|43217.2|43197.2|43217.2|43197.2|43209.6|43189.6|6
1638199680000|2021-11-29 15:28:00|43219.6|43199.6|43219.7|43199.7|43222.2|43202.2|43217.2|43197.2|9
1638199690000|2021-11-29 15:28:10|||||||||3
1638199700000|2021-11-29 15:28:20|43214.7|43194.7|43214.7|43194.7|43214.7|43194.7|43209.7|43189.7|1
1638199710000|2021-11-29 15:28:30|43217.1|43197.1|43222.1|43202.1|43222.1|43202.1|43214.7|43194.7|6
1638199720000|2021-11-29 15:28:40|43219.6|43199.6|43222.2|43202.2|43224.6|43204.6|43217.2|43197.2|10
1638199730000|2021-11-29 15:28:50|43224.6|43204.6|43219.7|43199.7|43224.7|43204.7|43219.7|43199.7|3
1638199740000|2021-11-29 15:29:00|43222.1|43202.1|43214.7|43194.7|43222.1|43202.1|43209.7|43189.7|13
1638199750000|2021-11-29 15:29:10|43217.1|43197.1|43219.7|43199.7|43224.6|43204.6|43217.1|43197.1|20
1638199760000|2021-11-29 15:29:20|43219.6|43199.6|43219.7|43199.7|43219.7|43199.7|43219.6|43199.6|40
1638199770000|2021-11-29 15:29:30|43217.2|43197.2|43219.7|43199.7|43219.7|43199.7|43217.2|43197.2|5
1638199780000|2021-11-29 15:29:40|43219.6|43199.6|43222.2|43202.2|43222.2|43202.2|43219.6|43199.6|14
1638199790000|2021-11-29 15:29:50|43224.6|43204.6|43222.2|43202.2|43224.7|43204.7|43222.2|43202.2|11
1638199800000|2021-11-29 15:30:00|43219.7|43199.7|43214.7|43194.7|43219.7|43199.7|43214.7|43194.7|7
1638199810000|2021-11-29 15:30:10|43212.2|43192.2|43214.7|43194.7|43217.2|43197.2|43212.2|43192.2|19
1638199820000|2021-11-29 15:30:20|43217.2|43197.2|43222.1|43202.1|43232.2|43212.2|43217.2|43197.2|21
1638199830000|2021-11-29 15:30:30|43219.6|43199.6|43222.1|43202.1|43222.1|43202.1|43217.1|43197.1|15
1638199840000|2021-11-29 15:30:40|43224.6|43204.6|43232.1|43212.1|43232.2|43212.2|43224.6|43204.6|6
1638199850000|2021-11-29 15:30:50|43229.7|43209.7|43229.6|43209.6|43229.7|43209.7|43229.6|43209.6|4
1638199860000|2021-11-29 15:31:00|43224.6|43204.6|43214.6|43194.6|43224.7|43204.7|43209.7|43189.7|22
1638199870000|2021-11-29 15:31:10|43212.1|43192.1|43209.6|43189.6|43212.1|43192.1|43209.6|43189.6|6
1638199880000|2021-11-29 15:31:20|43207.1|43187.1|43199.7|43179.7|43209.6|43189.6|43199.6|43179.6|17
1638199890000|2021-11-29 15:31:30|43199.6|43179.6|43192.2|43172.2|43199.6|43179.6|43192.2|43172.2|31
1638199900000|2021-11-29 15:31:40|43189.7|43169.7|43184.6|43164.6|43189.7|43169.7|43182.1|43162.1|16
1638199910000|2021-11-29 15:31:50|43182.1|43162.1|43184.7|43164.7|43189.6|43169.6|43182.1|43162.1|13
1638199920000|2021-11-29 15:32:00|43187.1|43167.1|43207.1|43187.1|43207.1|43187.1|43187.1|43167.1|30
1638199930000|2021-11-29 15:32:10|43209.6|43189.6|43217.1|43197.1|43219.6|43199.6|43209.6|43189.6|16
1638199940000|2021-11-29 15:32:20|43214.6|43194.6|43197.2|43177.2|43214.6|43194.6|43197.2|43177.2|10
1638199950000|2021-11-29 15:32:30|43197.1|43177.1|43192.2|43172.2|43197.2|43177.2|43189.7|43169.7|8
1638199960000|2021-11-29 15:32:40|43197.1|43177.1|43199.7|43179.7|43199.7|43179.7|43184.7|43164.7|22
1638199970000|2021-11-29 15:32:50|43197.2|43177.2|43199.7|43179.7|43199.7|43179.7|43194.7|43174.7|15
1638199980000|2021-11-29 15:33:00|43197.2|43177.2|43197.2|43177.2|43199.6|43179.6|43194.7|43174.7|10
1638199990000|2021-11-29 15:33:10|43199.7|43179.7|43202.2|43182.2|43202.2|43182.2|43197.1|43177.1|38
1638200000000|2021-11-29 15:33:20|43204.6|43184.6|43204.7|43184.7|43204.7|43184.7|43199.7|43179.7|6
1638200010000|2021-11-29 15:33:30|43232.2|43212.2|43227.2|43207.2|43232.2|43212.2|43222.2|43202.2|22
1638200020000|2021-11-29 15:33:40|43229.7|43209.7|43244.7|43224.7|43247.2|43227.2|43229.7|43209.7|13
1638200030000|2021-11-29 15:33:50|43247.1|43227.1|43244.7|43224.7|43247.2|43227.2|43244.7|43224.7|4
1638200040000|2021-11-29 15:34:00|43237.2|43217.2|43209.7|43189.7|43237.2|43217.2|43207.2|43187.2|9
1638200050000|2021-11-29 15:34:10|43212.2|43192.2|43214.7|43194.7|43214.7|43194.7|43209.7|43189.7|5
1638200060000|2021-11-29 15:34:20|43212.2|43192.2|43214.7|43194.7|43214.7|43194.7|43212.2|43192.2|7
1638200070000|2021-11-29 15:34:30|43214.6|43194.6|43234.6|43214.6|43237.1|43217.1|43214.6|43194.6|7
1638200080000|2021-11-29 15:34:40|43232.1|43212.1|43229.7|43209.7|43234.7|43214.7|43229.7|43209.7|4
1638200090000|2021-11-29 15:34:50|43232.2|43212.2|43239.7|43219.7|43239.7|43219.7|43232.2|43212.2|6
1638200100000|2021-11-29 15:35:00|43244.6|43224.6|43244.7|43224.7|43247.2|43227.2|43244.6|43224.6|4
1638200110000|2021-11-29 15:35:10|43247.1|43227.1|43219.7|43199.7|43247.2|43227.2|43219.7|43199.7|3
1638200120000|2021-11-29 15:35:20|43217.2|43197.2|43234.7|43214.7|43234.7|43214.7|43217.2|43197.2|12
1638200130000|2021-11-29 15:35:30|43234.6|43214.6|43234.7|43214.7|43234.7|43214.7|43232.2|43212.2|5
1638200140000|2021-11-29 15:35:40|43237.2|43217.2|43244.7|43224.7|43244.7|43224.7|43234.7|43214.7|12
1638200150000|2021-11-29 15:35:50|43247.2|43227.2|43257.1|43237.1|43257.1|43237.1|43247.2|43227.2|7
1638200160000|2021-11-29 15:36:00|43254.7|43234.7|43254.7|43234.7|43257.1|43237.1|43252.2|43232.2|7
1638200170000|2021-11-29 15:36:10|43257.1|43237.1|43252.2|43232.2|43257.2|43237.2|43252.2|43232.2|6
1638200180000|2021-11-29 15:36:20|43249.7|43229.7|43229.7|43209.7|43249.7|43229.7|43229.7|43209.7|15
1638200190000|2021-11-29 15:36:30|43227.2|43207.2|43247.1|43227.1|43247.1|43227.1|43227.2|43207.2|8
1638200200000|2021-11-29 15:36:40|43249.6|43229.6|43247.2|43227.2|43249.7|43229.7|43244.7|43224.7|13
1638200210000|2021-11-29 15:36:50|43249.6|43229.6|43239.7|43219.7|43249.6|43229.6|43239.7|43219.7|6
1638200220000|2021-11-29 15:37:00|43234.6|43214.6|43227.2|43207.2|43234.6|43214.6|43227.2|43207.2|7
1638200230000|2021-11-29 15:37:10|43224.7|43204.7|43224.7|43204.7|43227.2|43207.2|43224.7|43204.7|12
1638200240000|2021-11-29 15:37:20|43227.1|43207.1|43227.2|43207.2|43227.2|43207.2|43227.1|43207.1|2
1638200250000|2021-11-29 15:37:30|43224.7|43204.7|43224.6|43204.6|43224.7|43204.7|43224.6|43204.6|6
1638200260000|2021-11-29 15:37:40|43222.1|43202.1|43224.7|43204.7|43224.7|43204.7|43222.1|43202.1|16
1638200270000|2021-11-29 15:37:50|43227.1|43207.1|43224.7|43204.7|43227.1|43207.1|43222.2|43202.2|9
1638200280000|2021-11-29 15:38:00|43222.2|43202.2|43217.2|43197.2|43224.7|43204.7|43217.2|43197.2|6
1638200290000|2021-11-29 15:38:10|43219.6|43199.6|43237.2|43217.2|43237.2|43217.2|43219.6|43199.6|14
1638200300000|2021-11-29 15:38:20|||||||||5
1638200320000|2021-11-29 15:38:40|43234.7|43214.7|43234.7|43214.7|43234.7|43214.7|43229.7|43209.7|13
1638200330000|2021-11-29 15:38:50|43232.2|43212.2|43229.7|43209.7|43232.2|43212.2|43229.7|43209.7|8
1638200340000|2021-11-29 15:39:00|43227.2|43207.2|43224.6|43204.6|43229.7|43209.7|43224.6|43204.6|40
1638200350000|2021-11-29 15:39:10|43222.1|43202.1|43217.1|43197.1|43222.1|43202.1|43217.1|43197.1|4
1638200360000|2021-11-29 15:39:20|43219.6|43199.6|43219.7|43199.7|43219.7|43199.7|43219.6|43199.6|35
1638200370000|2021-11-29 15:39:30|43222.2|43202.2|43239.6|43219.6|43239.6|43219.6|43222.2|43202.2|25
1638200380000|2021-11-29 15:39:40|43242.1|43222.1|43249.6|43229.6|43249.6|43229.6|43242.1|43222.1|19
1638200390000|2021-11-29 15:39:50|43254.6|43234.6|43259.6|43239.6|43262.1|43242.1|43254.6|43234.6|12
1638200400000|2021-11-29 15:40:00|43257.1|43237.1|43259.6|43239.6|43262.1|43242.1|43257.1|43237.1|34
1638200410000|2021-11-29 15:40:10|43257.1|43237.1|43267.1|43247.1|43272.1|43252.1|43257.1|43237.1|32
1638200420000|2021-11-29 15:40:20|43259.6|43239.6|43254.6|43234.6|43259.6|43239.6|43254.6|43234.6|8
1638200430000|2021-11-29 15:40:30|43249.6|43229.6|43244.6|43224.6|43254.6|43234.6|43244.6|43224.6|30
1638200440000|2021-11-29 15:40:40|||||||||1
1638200450000|2021-11-29 15:40:50|||||||||35
1638200460000|2021-11-29 15:41:00|43242.1|43222.1|43254.6|43234.6|43254.6|43234.6|43242.1|43222.1|9
1638200470000|2021-11-29 15:41:10|43257.1|43237.1|43257.1|43237.1|43257.1|43237.1|43257.1|43237.1|2
1638200480000|2021-11-29 15:41:20|||||||||2
1638200490000|2021-11-29 15:41:30|43254.6|43234.6|43252.1|43232.1|43254.6|43234.6|43252.1|43232.1|4
1638200510000|2021-11-29 15:41:50|43249.6|43229.6|43249.6|43229.6|43249.6|43229.6|43249.6|43229.6|8
1638200520000|2021-11-29 15:42:00|43244.6|43224.6|43247.1|43227.1|43247.1|43227.1|43244.6|43224.6|10
1638200530000|2021-11-29 15:42:10|43249.6|43229.6|43247.1|43227.1|43249.6|43229.6|43244.6|43224.6|5
1638200540000|2021-11-29 15:42:20|43249.6|43229.6|43249.6|43229.6|43249.6|43229.6|43249.6|43229.6|3
1638200550000|2021-11-29 15:42:30|43252.1|43232.1|43252.1|43232.1|43252.1|43232.1|43252.1|43232.1|0
1638200560000|2021-11-29 15:42:40|43254.6|43234.6|43257.1|43237.1|43262.1|43242.1|43254.6|43234.6|7
1638200570000|2021-11-29 15:42:50|43254.6|43234.6|43262.1|43242.1|43262.1|43242.1|43252.1|43232.1|12
1638200580000|2021-11-29 15:43:00|43259.6|43239.6|43224.6|43204.6|43259.6|43239.6|43224.6|43204.6|14
1638200590000|2021-11-29 15:43:10|43222.1|43202.1|43212.1|43192.1|43222.1|43202.1|43212.1|43192.1|9
1638200600000|2021-11-29 15:43:20|43209.7|43189.7|43214.6|43194.6|43214.6|43194.6|43209.7|43189.7|15
1638200610000|2021-11-29 15:43:30|43209.6|43189.6|43219.6|43199.6|43219.6|43199.6|43209.6|43189.6|5
1638200620000|2021-11-29 15:43:40|43222.1|43202.1|43222.1|43202.1|43222.1|43202.1|43222.1|43202.1|0
1638200630000|2021-11-29 15:43:50|43227.1|43207.1|43229.6|43209.6|43229.6|43209.6|43227.1|43207.1|7
1638200640000|2021-11-29 15:44:00|43232.1|43212.1|43259.6|43239.6|43264.6|43244.6|43232.1|43212.1|13
1638200650000|2021-11-29 15:44:10|43257.1|43237.1|43259.6|43239.6|43259.6|43239.6|43257.1|43237.1|4
1638200660000|2021-11-29 15:44:20|43257.1|43237.1|43247.1|43227.1|43257.1|43237.1|43247.1|43227.1|5
1638200670000|2021-11-29 15:44:30|43244.6|43224.6|43239.6|43219.6|43247.1|43227.1|43239.6|43219.6|5
1638200680000|2021-11-29 15:44:40|43237.1|43217.1|43224.6|43204.6|43237.1|43217.1|43224.6|43204.6|10
1638200690000|2021-11-29 15:44:50|43222.1|43202.1|43214.6|43194.6|43222.1|43202.1|43214.6|43194.6|6
1638200700000|2021-11-29 15:45:00|43217.1|43197.1|43212.1|43192.1|43219.6|43199.6|43209.7|43189.7|18
1638200710000|2021-11-29 15:45:10|43219.6|43199.6|43219.6|43199.6|43219.6|43199.6|43219.6|43199.6|10
1638200720000|2021-11-29 15:45:20|||||||||3
1638200730000|2021-11-29 15:45:30|43222.1|43202.1|43222.1|43202.1|43222.1|43202.1|43219.6|43199.6|28
1638200740000|2021-11-29 15:45:40|43229.6|43209.6|43237.1|43217.1|43237.1|43217.1|43229.6|43209.6|8
1638200750000|2021-11-29 15:45:50|43239.6|43219.6|43244.6|43224.6|43244.6|43224.6|43239.6|43219.6|3
1638200760000|2021-11-29 15:46:00|43247.1|43227.1|43252.1|43232.1|43257.1|43237.1|43247.1|43227.1|17
1638200770000|2021-11-29 15:46:10|43254.6|43234.6|43254.6|43234.6|43254.6|43234.6|43249.6|43229.6|2
1638200780000|2021-11-29 15:46:20|43252.1|43232.1|43249.6|43229.6|43252.1|43232.1|43247.1|43227.1|8
1638200790000|2021-11-29 15:46:30|43254.6|43234.6|43259.6|43239.6|43259.6|43239.6|43254.6|43234.6|4
1638200800000|2021-11-29 15:46:40|43259.7|43239.7|43277.1|43257.1|43277.1|43257.1|43259.7|43239.7|17
1638200810000|2021-11-29 15:46:50|43274.6|43254.6|43269.6|43249.6|43274.6|43254.6|43269.6|43249.6|5
1638200820000|2021-11-29 15:47:00|43264.7|43244.7|43257.1|43237.1|43264.7|43244.7|43257.1|43237.1|11
1638200830000|2021-11-29 15:47:10|43264.6|43244.6|43264.6|43244.6|43264.6|43244.6|43264.6|43244.6|7
1638200840000|2021-11-29 15:47:20|43269.6|43249.6|43272.1|43252.1|43272.1|43252.1|43269.6|43249.6|4
1638200850000|2021-11-29 15:47:30|43274.6|43254.6|43274.6|43254.6|43274.6|43254.6|43274.6|43254.6|4
1638200860000|2021-11-29 15:47:40|43269.6|43249.6|43269.6|43249.6|43269.6|43249.6|43269.6|43249.6|7
1638200870000|2021-11-29 15:47:50|43272.1|43252.1|43279.6|43259.6|43279.6|43259.6|43272.1|43252.1|6
1638200880000|2021-11-29 15:48:00|43284.6|43264.6|43274.6|43254.6|43284.6|43264.6|43274.6|43254.6|13
1638200890000|2021-11-29 15:48:10|43272.1|43252.1|43279.6|43259.6|43279.6|43259.6|43272.1|43252.1|11
1638200900000|2021-11-29 15:48:20|43282.1|43262.1|43287.1|43267.1|43287.1|43267.1|43282.1|43262.1|10
1638200910000|2021-11-29 15:48:30|43289.6|43269.6|43287.1|43267.1|43297.1|43277.1|43287.1|43267.1|20
1638200920000|2021-11-29 15:48:40|43284.6|43264.6|43277.1|43257.1|43284.6|43264.6|43277.1|43257.1|6
1638200930000|2021-11-29 15:48:50|43274.6|43254.6|43282.1|43262.1|43282.1|43262.1|43274.6|43254.6|8
1638200940000|2021-11-29 15:49:00|43279.6|43259.6|43272.1|43252.1|43279.6|43259.6|43272.1|43252.1|4
1638200950000|2021-11-29 15:49:10|43269.6|43249.6|43269.6|43249.6|43269.6|43249.6|43267.1|43247.1|6
1638200960000|2021-11-29 15:49:20|43267.1|43247.1|43267.1|43247.1|43267.1|43247.1|43267.1|43247.1|0
1638200970000|2021-11-29 15:49:30|43259.6|43239.6|43257.1|43237.1|43259.6|43239.6|43257.1|43237.1|1
1638200980000|2021-11-29 15:49:40|||||||||1
1638200990000|2021-11-29 15:49:50|43254.6|43234.6|43252.1|43232.1|43254.6|43234.6|43252.1|43232.1|1
1638201000000|2021-11-29 15:50:00|43247.1|43227.1|43232.1|43212.1|43247.1|43227.1|43229.6|43209.6|10
1638201010000|2021-11-29 15:50:10|43229.6|43209.6|43207.1|43187.1|43229.6|43209.6|43207.1|43187.1|22
1638201020000|2021-11-29 15:50:20|43204.6|43184.6|43202.1|43182.1|43204.6|43184.6|43197.1|43177.1|15
1638201030000|2021-11-29 15:50:30|43204.6|43184.6|43204.6|43184.6|43207.1|43187.1|43204.6|43184.6|4
1638201040000|2021-11-29 15:50:40|43209.6|43189.6|43214.6|43194.6|43214.6|43194.6|43209.6|43189.6|8
1638201050000|2021-11-29 15:50:50|||||||||1
1638201060000|2021-11-29 15:51:00|43212.1|43192.1|43204.6|43184.6|43212.1|43192.1|43204.6|43184.6|5
1638201070000|2021-11-29 15:51:10|43207.1|43187.1|43204.6|43184.6|43207.1|43187.1|43204.6|43184.6|1
1638201080000|2021-11-29 15:51:20|43207.1|43187.1|43199.6|43179.6|43207.1|43187.1|43199.6|43179.6|5
1638201090000|2021-11-29 15:51:30|43202.1|43182.1|43229.6|43209.6|43229.6|43209.6|43202.1|43182.1|10
1638201100000|2021-11-29 15:51:40|43227.1|43207.1|43234.6|43214.6|43237.1|43217.1|43227.1|43207.1|11
1638201110000|2021-11-29 15:51:50|43237.1|43217.1|43244.6|43224.6|43244.6|43224.6|43237.1|43217.1|3
1638201120000|2021-11-29 15:52:00|43247.1|43227.1|43259.6|43239.6|43259.6|43239.6|43247.1|43227.1|11
1638201130000|2021-11-29 15:52:10|43262.1|43242.1|43262.1|43242.1|43262.1|43242.1|43262.1|43242.1|0
1638201140000|2021-11-29 15:52:20|43264.6|43244.6|43279.6|43259.6|43279.6|43259.6|43264.6|43244.6|6
1638201150000|2021-11-29 15:52:30|43274.6|43254.6|43279.6|43259.6|43279.6|43259.6|43274.6|43254.6|3
1638201160000|2021-11-29 15:52:40|43277.1|43257.1|43274.6|43254.6|43277.1|43257.1|43274.6|43254.6|6
1638201170000|2021-11-29 15:52:50|43269.6|43249.6|43269.6|43249.6|43269.6|43249.6|43269.6|43249.6|4
1638201180000|2021-11-29 15:53:00|||||||||2
1638201190000|2021-11-29 15:53:10|43274.6|43254.6|43272.1|43252.1|43277.1|43257.1|43272.1|43252.1|11
1638201200000|2021-11-29 15:53:20|43269.6|43249.6|43267.1|43247.1|43269.6|43249.6|43267.1|43247.1|7
1638201210000|2021-11-29 15:53:30|43259.6|43239.6|43259.6|43239.6|43259.6|43239.6|43257.1|43237.1|8
1638201220000|2021-11-29 15:53:40|43262.1|43242.1|43264.6|43244.6|43264.6|43244.6|43262.1|43242.1|5
1638201230000|2021-11-29 15:53:50|43259.6|43239.6|43254.6|43234.6|43259.6|43239.6|43254.6|43234.6|9
1638201240000|2021-11-29 15:54:00|43257.1|43237.1|43267.1|43247.1|43267.1|43247.1|43257.1|43237.1|13
1638201250000|2021-11-29 15:54:10|43259.6|43239.6|43259.6|43239.6|43259.6|43239.6|43259.6|43239.6|12
1638201260000|2021-11-29 15:54:20|||||||||4
1638201270000|2021-11-29 15:54:30|43257.1|43237.1|43259.6|43239.6|43259.6|43239.6|43257.1|43237.1|1
1638201280000|2021-11-29 15:54:40|43257.1|43237.1|43254.6|43234.6|43257.1|43237.1|43254.6|43234.6|0
1638201290000|2021-11-29 15:54:50|43252.1|43232.1|43254.6|43234.6|43254.6|43234.6|43252.1|43232.1|6
1638201300000|2021-11-29 15:55:00|43257.1|43237.1|43249.6|43229.6|43257.1|43237.1|43249.6|43229.6|6
1638201310000|2021-11-29 15:55:10|43244.6|43224.6|43239.6|43219.6|43244.6|43224.6|43239.6|43219.6|1
1638201320000|2021-11-29 15:55:20|43244.6|43224.6|43264.6|43244.6|43264.6|43244.6|43242.1|43222.1|16
1638201330000|2021-11-29 15:55:30|43267.1|43247.1|43289.6|43269.6|43289.6|43269.6|43267.1|43247.1|20
1638201340000|2021-11-29 15:55:40|43292.1|43272.1|43289.6|43269.6|43292.1|43272.1|43289.6|43269.6|1
1638201350000|2021-11-29 15:55:50|43292.1|43272.1|43294.6|43274.6|43294.6|43274.6|43292.1|43272.1|2
1638201360000|2021-11-29 15:56:00|43292.1|43272.1|43284.6|43264.6|43292.1|43272.1|43284.6|43264.6|11
1638201370000|2021-11-29 15:56:10|43282.1|43262.1|43282.1|43262.1|43282.1|43262.1|43282.1|43262.1|2
1638201380000|2021-11-29 15:56:20|43279.6|43259.6|43279.6|43259.6|43279.6|43259.6|43279.6|43259.6|2
1638201390000|2021-11-29 15:56:30|43277.1|43257.1|43277.1|43257.1|43277.1|43257.1|43277.1|43257.1|1
1638201400000|2021-11-29 15:56:40|43274.6|43254.6|43282.1|43262.1|43282.1|43262.1|43274.6|43254.6|6
1638201410000|2021-11-29 15:56:50|43284.6|43264.6|43287.1|43267.1|43289.6|43269.6|43284.6|43264.6|2
1638201420000|2021-11-29 15:57:00|43284.6|43264.6|43284.6|43264.6|43287.1|43267.1|43284.6|43264.6|8
1638201430000|2021-11-29 15:57:10|43287.1|43267.1|43287.1|43267.1|43289.6|43269.6|43287.1|43267.1|3
1638201440000|2021-11-29 15:57:20|43284.6|43264.6|43282.1|43262.1|43284.6|43264.6|43279.6|43259.6|6
1638201450000|2021-11-29 15:57:30|43284.6|43264.6|43289.6|43269.6|43289.6|43269.6|43284.6|43264.6|5
1638201460000|2021-11-29 15:57:40|43287.1|43267.1|43284.6|43264.6|43287.1|43267.1|43284.6|43264.6|1
1638201470000|2021-11-29 15:57:50|43279.6|43259.6|43292.1|43272.1|43292.1|43272.1|43279.6|43259.6|14
1638201480000|2021-11-29 15:58:00|43289.6|43269.6|43284.6|43264.6|43289.6|43269.6|43284.6|43264.6|2
1638201490000|2021-11-29 15:58:10|43287.1|43267.1|43287.1|43267.1|43292.1|43272.1|43287.1|43267.1|6
1638201500000|2021-11-29 15:58:20|43284.6|43264.6|43282.1|43262.1|43284.6|43264.6|43277.1|43257.1|11
1638201510000|2021-11-29 15:58:30|43284.6|43264.6|43284.6|43264.6|43284.6|43264.6|43284.6|43264.6|12
1638201520000|2021-11-29 15:58:40|43287.1|43267.1|43289.6|43269.6|43289.6|43269.6|43287.1|43267.1|4
1638201530000|2021-11-29 15:58:50|43287.1|43267.1|43289.6|43269.6|43289.6|43269.6|43287.1|43267.1|1
1638201540000|2021-11-29 15:59:00|43292.1|43272.1|43282.1|43262.1|43292.1|43272.1|43282.1|43262.1|18
1638201550000|2021-11-29 15:59:10|43279.6|43259.6|43284.6|43264.6|43284.6|43264.6|43274.6|43254.6|7
1638201560000|2021-11-29 15:59:20|43289.6|43269.6|43284.6|43264.6|43289.6|43269.6|43284.6|43264.6|1
1638201570000|2021-11-29 15:59:30|43287.1|43267.1|43292.1|43272.1|43292.1|43272.1|43284.6|43264.6|9
1638201580000|2021-11-29 15:59:40|43289.6|43269.6|43292.1|43272.1|43292.1|43272.1|43289.6|43269.6|4
1638201590000|2021-11-29 15:59:50|43294.6|43274.6|43307.1|43287.1|43312.1|43292.1|43294.6|43274.6|18
1638201600000|2021-11-29 16:00:00|43304.6|43284.6|43297.1|43277.1|43304.6|43284.6|43292.1|43272.1|32
1638201610000|2021-11-29 16:00:10|43294.6|43274.6|43309.6|43289.6|43309.6|43289.6|43294.6|43274.6|29
1638201620000|2021-11-29 16:00:20|43309.7|43289.7|43314.6|43294.6|43314.6|43294.6|43309.6|43289.6|35
1638201630000|2021-11-29 16:00:30|43317.1|43297.1|43309.6|43289.6|43317.1|43297.1|43309.6|43289.6|10
1638201640000|2021-11-29 16:00:40|43312.1|43292.1|43309.6|43289.6|43312.1|43292.1|43309.6|43289.6|5
1638201650000|2021-11-29 16:00:50|43307.1|43287.1|43309.6|43289.6|43312.1|43292.1|43307.1|43287.1|5
1638201660000|2021-11-29 16:01:00|43312.1|43292.1|43324.6|43304.6|43324.6|43304.6|43312.1|43292.1|6
1638201670000|2021-11-29 16:01:10|43322.1|43302.1|43322.1|43302.1|43324.6|43304.6|43322.1|43302.1|11
1638201680000|2021-11-29 16:01:20|||||||||3
1638201690000|2021-11-29 16:01:30|43324.6|43304.6|43332.1|43312.1|43334.6|43314.6|43324.6|43304.6|10
1638201700000|2021-11-29 16:01:40|||||||||3
1638201710000|2021-11-29 16:01:50|43329.6|43309.6|43329.6|43309.6|43332.1|43312.1|43329.6|43309.6|8
1638201720000|2021-11-29 16:02:00|43332.1|43312.1|43334.6|43314.6|43334.6|43314.6|43332.1|43312.1|12
1638201730000|2021-11-29 16:02:10|43337.1|43317.1|43337.1|43317.1|43337.1|43317.1|43334.6|43314.6|11
1638201740000|2021-11-29 16:02:20|43339.6|43319.6|43339.6|43319.6|43339.6|43319.6|43339.6|43319.6|17
1638201750000|2021-11-29 16:02:30|43342.1|43322.1|43347.1|43327.1|43349.6|43329.6|43342.1|43322.1|11
1638201760000|2021-11-29 16:02:40|43349.6|43329.6|43354.6|43334.6|43354.6|43334.6|43349.6|43329.6|8
1638201770000|2021-11-29 16:02:50|43352.1|43332.1|43367.1|43347.1|43367.1|43347.1|43352.1|43332.1|19
1638201780000|2021-11-29 16:03:00|43364.6|43344.6|43357.1|43337.1|43364.6|43344.6|43354.6|43334.6|17
1638201790000|2021-11-29 16:03:10|43354.6|43334.6|43354.6|43334.6|43357.1|43337.1|43354.6|43334.6|6
1638201800000|2021-11-29 16:03:20|||||||||1
1638201810000|2021-11-29 16:03:30|43357.1|43337.1|43372.1|43352.1|43372.1|43352.1|43357.1|43337.1|3
1638201820000|2021-11-29 16:03:40|43374.6|43354.6|43377.1|43357.1|43377.1|43357.1|43372.1|43352.1|10
1638201830000|2021-11-29 16:03:50|43374.6|43354.6|43372.1|43352.1|43374.6|43354.6|43372.1|43352.1|3
1638201840000|2021-11-29 16:04:00|43369.6|43349.6|43369.6|43349.6|43372.1|43352.1|43369.6|43349.6|16
1638201850000|2021-11-29 16:04:10|43367.1|43347.1|43367.1|43347.1|43367.1|43347.1|43362.1|43342.1|17
1638201860000|2021-11-29 16:04:20|43364.6|43344.6|43364.6|43344.6|43367.1|43347.1|43362.1|43342.1|20
1638201870000|2021-11-29 16:04:30|43367.1|43347.1|43364.6|43344.6|43374.6|43354.6|43364.6|43344.6|11
1638201880000|2021-11-29 16:04:40|43367.1|43347.1|43379.6|43359.6|43379.6|43359.6|43359.6|43339.6|74
1638201890000|2021-11-29 16:04:50|43382.1|43362.1|43379.6|43359.6|43382.1|43362.1|43377.1|43357.1|37
1638201900000|2021-11-29 16:05:00|43374.6|43354.6|43379.6|43359.6|43379.6|43359.6|43374.6|43354.6|50
1638201910000|2021-11-29 16:05:10|43382.1|43362.1|43384.6|43364.6|43384.6|43364.6|43382.1|43362.1|7
1638201920000|2021-11-29 16:05:20|43382.1|43362.1|43382.1|43362.1|43384.6|43364.6|43379.6|43359.6|21
1638201930000|2021-11-29 16:05:30|43384.6|43364.6|43389.6|43369.6|43392.1|43372.1|43382.1|43362.1|22
1638201940000|2021-11-29 16:05:40|||||||||3
1638201950000|2021-11-29 16:05:50|43387.1|43367.1|43384.6|43364.6|43387.1|43367.1|43384.6|43364.6|11
1638201960000|2021-11-29 16:06:00|43382.1|43362.1|43382.1|43362.1|43382.1|43362.1|43379.6|43359.6|7
1638201970000|2021-11-29 16:06:10|43384.6|43364.6|43389.6|43369.6|43389.6|43369.6|43384.6|43364.6|9
1638201980000|2021-11-29 16:06:20|43392.1|43372.1|43389.6|43369.6|43392.1|43372.1|43389.6|43369.6|10
1638201990000|2021-11-29 16:06:30|43394.6|43374.6|43392.1|43372.1|43399.6|43379.6|43392.1|43372.1|15
1638202000000|2021-11-29 16:06:40|43394.6|43374.6|43387.1|43367.1|43394.6|43374.6|43387.1|43367.1|3
1638202010000|2021-11-29 16:06:50|43389.6|43369.6|43399.6|43379.6|43399.6|43379.6|43389.6|43369.6|45
1638202020000|2021-11-29 16:07:00|43402.1|43382.1|43399.6|43379.6|43402.1|43382.1|43399.6|43379.6|2
1638202030000|2021-11-29 16:07:10|43397.1|43377.1|43392.1|43372.1|43397.1|43377.1|43392.1|43372.1|15
1638202040000|2021-11-29 16:07:20|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|43392.1|43372.1|2
1638202050000|2021-11-29 16:07:30|43392.1|43372.1|43387.1|43367.1|43392.1|43372.1|43387.1|43367.1|14
1638202060000|2021-11-29 16:07:40|43384.6|43364.6|43379.6|43359.6|43384.6|43364.6|43377.1|43357.1|13
1638202070000|2021-11-29 16:07:50|43377.1|43357.1|43379.6|43359.6|43379.6|43359.6|43377.1|43357.1|37
1638202080000|2021-11-29 16:08:00|43382.1|43362.1|43384.6|43364.6|43389.6|43369.6|43382.1|43362.1|17
1638202090000|2021-11-29 16:08:10|43389.6|43369.6|43389.6|43369.6|43394.6|43374.6|43389.6|43369.6|14
1638202100000|2021-11-29 16:08:20|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|7
1638202110000|2021-11-29 16:08:30|43379.6|43359.6|43379.6|43359.6|43379.6|43359.6|43379.6|43359.6|8
1638202120000|2021-11-29 16:08:40|43382.1|43362.1|43382.1|43362.1|43389.6|43369.6|43382.1|43362.1|15
1638202130000|2021-11-29 16:08:50|43379.6|43359.6|43359.6|43339.6|43379.6|43359.6|43359.6|43339.6|4
1638202140000|2021-11-29 16:09:00|43357.1|43337.1|43359.6|43339.6|43362.1|43342.1|43354.6|43334.6|11
1638202150000|2021-11-29 16:09:10|43357.1|43337.1|43369.6|43349.6|43372.1|43352.1|43357.1|43337.1|14
1638202160000|2021-11-29 16:09:20|43367.1|43347.1|43364.6|43344.6|43367.1|43347.1|43364.6|43344.6|2
1638202170000|2021-11-29 16:09:30|43362.1|43342.1|43364.6|43344.6|43364.6|43344.6|43362.1|43342.1|3
1638202180000|2021-11-29 16:09:40|43367.1|43347.1|43364.6|43344.6|43367.1|43347.1|43364.6|43344.6|4
1638202190000|2021-11-29 16:09:50|43362.1|43342.1|43362.1|43342.1|43364.6|43344.6|43362.1|43342.1|0
1638202200000|2021-11-29 16:10:00|43364.6|43344.6|43372.1|43352.1|43372.1|43352.1|43364.6|43344.6|14
1638202210000|2021-11-29 16:10:10|43369.6|43349.6|43384.6|43364.6|43387.1|43367.1|43369.6|43349.6|9
1638202220000|2021-11-29 16:10:20|43382.1|43362.1|43377.1|43357.1|43382.1|43362.1|43377.1|43357.1|5
1638202230000|2021-11-29 16:10:30|43379.6|43359.6|43377.1|43357.1|43379.6|43359.6|43377.1|43357.1|3
1638202240000|2021-11-29 16:10:40|43379.6|43359.6|43379.6|43359.6|43379.6|43359.6|43374.6|43354.6|6
1638202250000|2021-11-29 16:10:50|43382.1|43362.1|43387.1|43367.1|43389.6|43369.6|43382.1|43362.1|17
1638202260000|2021-11-29 16:11:00|43389.6|43369.6|43394.6|43374.6|43394.6|43374.6|43387.1|43367.1|26
1638202270000|2021-11-29 16:11:10|||||||||3
1638202280000|2021-11-29 16:11:20|43389.6|43369.6|43389.6|43369.6|43389.6|43369.6|43389.6|43369.6|2
1638202290000|2021-11-29 16:11:30|43387.1|43367.1|43384.6|43364.6|43387.1|43367.1|43384.6|43364.6|2
1638202300000|2021-11-29 16:11:40|43387.1|43367.1|43412.1|43392.1|43412.1|43392.1|43387.1|43367.1|18
1638202310000|2021-11-29 16:11:50|43409.6|43389.6|43414.6|43394.6|43414.6|43394.6|43409.6|43389.6|6
1638202320000|2021-11-29 16:12:00|43417.1|43397.1|43417.1|43397.1|43417.1|43397.1|43417.1|43397.1|3
1638202330000|2021-11-29 16:12:10|43419.6|43399.6|43429.6|43409.6|43429.6|43409.6|43419.6|43399.6|18
1638202340000|2021-11-29 16:12:20|43427.1|43407.1|43419.6|43399.6|43429.6|43409.6|43419.6|43399.6|4
1638202350000|2021-11-29 16:12:30|43422.1|43402.1|43417.1|43397.1|43422.1|43402.1|43417.1|43397.1|1
1638202360000|2021-11-29 16:12:40|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|43417.1|43397.1|1
1638202370000|2021-11-29 16:12:50|43422.1|43402.1|43417.1|43397.1|43422.1|43402.1|43417.1|43397.1|2
1638202380000|2021-11-29 16:13:00|43422.1|43402.1|43422.1|43402.1|43422.1|43402.1|43422.1|43402.1|11
1638202390000|2021-11-29 16:13:10|43419.6|43399.6|43417.1|43397.1|43419.6|43399.6|43417.1|43397.1|17
1638202400000|2021-11-29 16:13:20|43414.6|43394.6|43414.6|43394.6|43414.6|43394.6|43414.6|43394.6|8
1638202410000|2021-11-29 16:13:30|43402.1|43382.1|43399.6|43379.6|43402.1|43382.1|43397.1|43377.1|14
1638202420000|2021-11-29 16:13:40|43397.1|43377.1|43397.1|43377.1|43399.6|43379.6|43397.1|43377.1|10
1638202430000|2021-11-29 16:13:50|||||||||1
1638202440000|2021-11-29 16:14:00|43394.6|43374.6|43392.1|43372.1|43394.6|43374.6|43392.1|43372.1|5
1638202450000|2021-11-29 16:14:10|43394.6|43374.6|43389.6|43369.6|43394.6|43374.6|43389.6|43369.6|10
1638202460000|2021-11-29 16:14:20|43392.1|43372.1|43394.6|43374.6|43397.1|43377.1|43392.1|43372.1|8
1638202470000|2021-11-29 16:14:30|43397.1|43377.1|43394.6|43374.6|43402.1|43382.1|43394.6|43374.6|5
1638202480000|2021-11-29 16:14:40|43392.1|43372.1|43389.6|43369.6|43394.6|43374.6|43389.6|43369.6|10
1638202490000|2021-11-29 16:14:50|43387.1|43367.1|43379.6|43359.6|43387.1|43367.1|43379.6|43359.6|4
1638202500000|2021-11-29 16:15:00|43382.1|43362.1|43389.6|43369.6|43389.6|43369.6|43377.1|43357.1|22
1638202510000|2021-11-29 16:15:10|43387.1|43367.1|43389.6|43369.6|43389.6|43369.6|43387.1|43367.1|1
1638202520000|2021-11-29 16:15:20|43392.1|43372.1|43389.6|43369.6|43392.1|43372.1|43389.6|43369.6|9
1638202530000|2021-11-29 16:15:30|43387.1|43367.1|43389.6|43369.6|43389.6|43369.6|43384.6|43364.6|1
1638202540000|2021-11-29 16:15:40|||||||||1
1638202550000|2021-11-29 16:15:50|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|2
1638202560000|2021-11-29 16:16:00|43392.1|43372.1|43397.1|43377.1|43404.6|43384.6|43392.1|43372.1|12
1638202570000|2021-11-29 16:16:10|43394.6|43374.6|43392.1|43372.1|43394.6|43374.6|43389.6|43369.6|17
1638202580000|2021-11-29 16:16:20|43394.6|43374.6|43392.1|43372.1|43394.6|43374.6|43392.1|43372.1|0
1638202590000|2021-11-29 16:16:30|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|4
1638202600000|2021-11-29 16:16:40|43392.1|43372.1|43389.6|43369.6|43392.1|43372.1|43389.6|43369.6|2
1638202610000|2021-11-29 16:16:50|43387.1|43367.1|43394.6|43374.6|43394.6|43374.6|43387.1|43367.1|2
1638202620000|2021-11-29 16:17:00|43389.6|43369.6|43389.6|43369.6|43389.6|43369.6|43389.6|43369.6|1
1638202630000|2021-11-29 16:17:10|43387.1|43367.1|43384.6|43364.6|43387.1|43367.1|43382.1|43362.1|2
1638202640000|2021-11-29 16:17:20|43382.1|43362.1|43372.1|43352.1|43382.1|43362.1|43372.1|43352.1|8
1638202650000|2021-11-29 16:17:30|43374.6|43354.6|43374.6|43354.6|43374.6|43354.6|43374.6|43354.6|2
1638202660000|2021-11-29 16:17:40|43372.1|43352.1|43384.6|43364.6|43384.6|43364.6|43372.1|43352.1|7
1638202670000|2021-11-29 16:17:50|43382.1|43362.1|43382.1|43362.1|43382.1|43362.1|43382.1|43362.1|0
1638202680000|2021-11-29 16:18:00|43379.6|43359.6|43382.1|43362.1|43382.1|43362.1|43379.6|43359.6|2
1638202690000|2021-11-29 16:18:10|43387.1|43367.1|43387.1|43367.1|43389.6|43369.6|43387.1|43367.1|7
1638202700000|2021-11-29 16:18:20|43384.6|43364.6|43389.6|43369.6|43389.6|43369.6|43384.6|43364.6|7
1638202710000|2021-11-29 16:18:30|43387.1|43367.1|43384.6|43364.6|43387.1|43367.1|43384.6|43364.6|5
1638202720000|2021-11-29 16:18:40|43382.1|43362.1|43382.1|43362.1|43384.6|43364.6|43382.1|43362.1|7
1638202730000|2021-11-29 16:18:50|||||||||1
1638202740000|2021-11-29 16:19:00|43377.1|43357.1|43372.1|43352.1|43377.1|43357.1|43372.1|43352.1|1
1638202750000|2021-11-29 16:19:10|43369.6|43349.6|43367.1|43347.1|43372.1|43352.1|43367.1|43347.1|13
1638202760000|2021-11-29 16:19:20|43372.1|43352.1|43367.1|43347.1|43372.1|43352.1|43367.1|43347.1|13
1638202770000|2021-11-29 16:19:30|43372.1|43352.1|43374.6|43354.6|43377.1|43357.1|43372.1|43352.1|15
1638202780000|2021-11-29 16:19:40|43372.1|43352.1|43377.1|43357.1|43377.1|43357.1|43372.1|43352.1|1
1638202790000|2021-11-29 16:19:50|43374.6|43354.6|43374.6|43354.6|43374.6|43354.6|43372.1|43352.1|1
1638202800000|2021-11-29 16:20:00|43372.1|43352.1|43374.6|43354.6|43379.6|43359.6|43372.1|43352.1|11
1638202810000|2021-11-29 16:20:10|43379.6|43359.6|43379.6|43359.6|43382.1|43362.1|43379.6|43359.6|4
1638202820000|2021-11-29 16:20:20|43377.1|43357.1|43377.1|43357.1|43379.6|43359.6|43377.1|43357.1|2
1638202830000|2021-11-29 16:20:30|43374.6|43354.6|43397.1|43377.1|43399.6|43379.6|43374.6|43354.6|8
1638202840000|2021-11-29 16:20:40|43399.6|43379.6|43399.6|43379.6|43399.6|43379.6|43397.1|43377.1|5
1638202850000|2021-11-29 16:20:50|43397.1|43377.1|43404.6|43384.6|43404.6|43384.6|43397.1|43377.1|7
1638202860000|2021-11-29 16:21:00|43407.1|43387.1|43402.1|43382.1|43407.1|43387.1|43402.1|43382.1|4
1638202870000|2021-11-29 16:21:10|43404.6|43384.6|43404.6|43384.6|43407.1|43387.1|43404.6|43384.6|9
1638202880000|2021-11-29 16:21:20|43407.1|43387.1|43404.6|43384.6|43407.1|43387.1|43404.6|43384.6|1
1638202890000|2021-11-29 16:21:30|43402.1|43382.1|43414.6|43394.6|43414.6|43394.6|43399.6|43379.6|33
1638202900000|2021-11-29 16:21:40|43417.1|43397.1|43422.1|43402.1|43422.1|43402.1|43417.1|43397.1|8
1638202910000|2021-11-29 16:21:50|43419.6|43399.6|43419.6|43399.6|43422.1|43402.1|43417.1|43397.1|9
1638202920000|2021-11-29 16:22:00|43417.1|43397.1|43414.6|43394.6|43422.1|43402.1|43409.6|43389.6|28
1638202930000|2021-11-29 16:22:10|43412.1|43392.1|43409.6|43389.6|43412.1|43392.1|43409.6|43389.6|6
1638202940000|2021-11-29 16:22:20|43404.6|43384.6|43392.2|43372.2|43404.6|43384.6|43392.2|43372.2|11
1638202950000|2021-11-29 16:22:30|43389.6|43369.6|43387.2|43367.2|43389.6|43369.6|43387.2|43367.2|5
1638202960000|2021-11-29 16:22:40|43384.7|43364.7|43384.6|43364.6|43387.1|43367.1|43384.6|43364.6|5
1638202970000|2021-11-29 16:22:50|43382.1|43362.1|43379.6|43359.6|43384.6|43364.6|43379.6|43359.6|11
1638202980000|2021-11-29 16:23:00|43377.1|43357.1|43379.6|43359.6|43379.6|43359.6|43377.1|43357.1|11
1638202990000|2021-11-29 16:23:10|43377.1|43357.1|43377.1|43357.1|43377.1|43357.1|43377.1|43357.1|3
1638203000000|2021-11-29 16:23:20|43374.6|43354.6|43374.6|43354.6|43374.6|43354.6|43374.6|43354.6|0
1638203010000|2021-11-29 16:23:30|43377.1|43357.1|43374.6|43354.6|43377.1|43357.1|43372.1|43352.1|5
1638203020000|2021-11-29 16:23:40|43377.1|43357.1|43384.6|43364.6|43384.6|43364.6|43377.1|43357.1|14
1638203040000|2021-11-29 16:24:00|43377.1|43357.1|43377.1|43357.1|43377.1|43357.1|43377.1|43357.1|3
1638203050000|2021-11-29 16:24:10|43374.6|43354.6|43384.6|43364.6|43384.6|43364.6|43374.6|43354.6|15
1638203060000|2021-11-29 16:24:20|43392.1|43372.1|43394.6|43374.6|43394.6|43374.6|43392.1|43372.1|6
1638203070000|2021-11-29 16:24:30|43402.1|43382.1|43404.6|43384.6|43404.6|43384.6|43402.1|43382.1|36
1638203080000|2021-11-29 16:24:40|43407.1|43387.1|43404.6|43384.6|43407.1|43387.1|43404.6|43384.6|7
1638203090000|2021-11-29 16:24:50|43409.6|43389.6|43409.6|43389.6|43412.1|43392.1|43409.6|43389.6|3
1638203100000|2021-11-29 16:25:00|43407.2|43387.2|43407.1|43387.1|43409.6|43389.6|43407.1|43387.1|6
1638203110000|2021-11-29 16:25:10|43409.6|43389.6|43399.6|43379.6|43409.6|43389.6|43399.6|43379.6|8
1638203120000|2021-11-29 16:25:20|43402.1|43382.1|43412.1|43392.1|43412.1|43392.1|43402.1|43382.1|9
1638203130000|2021-11-29 16:25:30|43409.6|43389.6|43399.7|43379.7|43409.6|43389.6|43399.7|43379.7|6
1638203140000|2021-11-29 16:25:40|43402.1|43382.1|43412.1|43392.1|43412.1|43392.1|43402.1|43382.1|9
1638203150000|2021-11-29 16:25:50|43409.6|43389.6|43412.1|43392.1|43412.1|43392.1|43409.6|43389.6|3
1638203160000|2021-11-29 16:26:00|43409.6|43389.6|43402.2|43382.2|43409.6|43389.6|43402.2|43382.2|1
1638203170000|2021-11-29 16:26:10|43399.7|43379.7|43414.6|43394.6|43417.1|43397.1|43399.7|43379.7|20
1638203180000|2021-11-29 16:26:20|43412.1|43392.1|43412.1|43392.1|43412.1|43392.1|43412.1|43392.1|3
1638203190000|2021-11-29 16:26:30|43409.6|43389.6|43402.1|43382.1|43409.6|43389.6|43402.1|43382.1|0
1638203200000|2021-11-29 16:26:40|43399.6|43379.6|43394.6|43374.6|43399.6|43379.6|43394.6|43374.6|6
1638203210000|2021-11-29 16:26:50|43392.1|43372.1|43392.1|43372.1|43392.1|43372.1|43392.1|43372.1|4
1638203220000|2021-11-29 16:27:00|43387.2|43367.2|43384.6|43364.6|43387.2|43367.2|43384.6|43364.6|6
1638203230000|2021-11-29 16:27:10|43387.1|43367.1|43387.1|43367.1|43389.6|43369.6|43387.1|43367.1|7
1638203240000|2021-11-29 16:27:20|43389.6|43369.6|43394.6|43374.6|43394.6|43374.6|43387.2|43367.2|10
1638203250000|2021-11-29 16:27:30|43392.1|43372.1|43389.6|43369.6|43392.1|43372.1|43389.6|43369.6|2
1638203260000|2021-11-29 16:27:40|43392.1|43372.1|43402.1|43382.1|43402.1|43382.1|43392.1|43372.1|9
1638203270000|2021-11-29 16:27:50|43404.6|43384.6|43404.6|43384.6|43404.6|43384.6|43404.6|43384.6|24
1638203280000|2021-11-29 16:28:00|43407.1|43387.1|43399.6|43379.6|43407.1|43387.1|43397.1|43377.1|11
1638203290000|2021-11-29 16:28:10|43402.1|43382.1|43402.1|43382.1|43404.6|43384.6|43402.1|43382.1|8
1638203300000|2021-11-29 16:28:20|43399.6|43379.6|43409.6|43389.6|43409.6|43389.6|43399.6|43379.6|9
1638203310000|2021-11-29 16:28:30|43407.1|43387.1|43402.1|43382.1|43407.1|43387.1|43399.6|43379.6|3
1638203320000|2021-11-29 16:28:40|43399.6|43379.6|43399.6|43379.6|43399.6|43379.6|43399.6|43379.6|0
1638203330000|2021-11-29 16:28:50|43402.1|43382.1|43402.1|43382.1|43402.1|43382.1|43402.1|43382.1|2
1638203340000|2021-11-29 16:29:00|43404.6|43384.6|43397.1|43377.1|43407.1|43387.1|43392.1|43372.1|6
1638203350000|2021-11-29 16:29:10|43399.6|43379.6|43392.1|43372.1|43399.6|43379.6|43389.7|43369.7|10
1638203360000|2021-11-29 16:29:20|43389.6|43369.6|43379.6|43359.6|43389.6|43369.6|43379.6|43359.6|11
1638203370000|2021-11-29 16:29:30|43384.6|43364.6|43387.1|43367.1|43389.6|43369.6|43384.6|43364.6|8
1638203380000|2021-11-29 16:29:40|43382.1|43362.1|43392.1|43372.1|43392.1|43372.1|43379.6|43359.6|13
1638203390000|2021-11-29 16:29:50|43389.6|43369.6|43394.6|43374.6|43397.1|43377.1|43389.6|43369.6|12
1638203400000|2021-11-29 16:30:00|43392.1|43372.1|43402.1|43382.1|43404.6|43384.6|43392.1|43372.1|14
1638203410000|2021-11-29 16:30:10|43404.6|43384.6|43422.1|43402.1|43422.1|43402.1|43404.6|43384.6|17
1638203420000|2021-11-29 16:30:20|43419.6|43399.6|43412.1|43392.1|43419.6|43399.6|43412.1|43392.1|11
1638203430000|2021-11-29 16:30:30|43409.6|43389.6|43402.1|43382.1|43409.6|43389.6|43402.1|43382.1|3
1638203440000|2021-11-29 16:30:40|43399.6|43379.6|43399.6|43379.6|43402.1|43382.1|43397.1|43377.1|5
1638203450000|2021-11-29 16:30:50|43397.1|43377.1|43394.6|43374.6|43399.6|43379.6|43394.6|43374.6|2
1638203460000|2021-11-29 16:31:00|43399.6|43379.6|43414.6|43394.6|43414.6|43394.6|43399.6|43379.6|14
1638203470000|2021-11-29 16:31:10|43419.6|43399.6|43419.6|43399.6|43422.1|43402.1|43419.6|43399.6|6
1638203480000|2021-11-29 16:31:20|43417.1|43397.1|43419.6|43399.6|43419.6|43399.6|43417.1|43397.1|1
1638203500000|2021-11-29 16:31:40|43417.1|43397.1|43404.6|43384.6|43417.1|43397.1|43404.6|43384.6|14
1638203510000|2021-11-29 16:31:50|43407.1|43387.1|43392.1|43372.1|43407.1|43387.1|43392.1|43372.1|9
1638203520000|2021-11-29 16:32:00|43394.6|43374.6|43389.6|43369.6|43397.1|43377.1|43389.6|43369.6|2
1638203530000|2021-11-29 16:32:10|43384.6|43364.6|43372.1|43352.1|43384.6|43364.6|43372.1|43352.1|4
1638203540000|2021-11-29 16:32:20|43367.1|43347.1|43362.1|43342.1|43367.1|43347.1|43359.6|43339.6|10
1638203550000|2021-11-29 16:32:30|43369.6|43349.6|43374.6|43354.6|43374.6|43354.6|43367.1|43347.1|17
1638203560000|2021-11-29 16:32:40|43377.1|43357.1|43377.1|43357.1|43377.1|43357.1|43374.6|43354.6|8
1638203570000|2021-11-29 16:32:50|43369.6|43349.6|43377.1|43357.1|43377.1|43357.1|43367.1|43347.1|14
1638203580000|2021-11-29 16:33:00|43374.6|43354.6|43367.1|43347.1|43374.6|43354.6|43364.6|43344.6|9
1638203590000|2021-11-29 16:33:10|43364.6|43344.6|43362.1|43342.1|43364.6|43344.6|43362.1|43342.1|8
1638203600000|2021-11-29 16:33:20|43357.1|43337.1|43357.1|43337.1|43357.1|43337.1|43347.1|43327.1|11
1638203610000|2021-11-29 16:33:30|43359.6|43339.6|43357.1|43337.1|43359.6|43339.6|43357.1|43337.1|10
1638203620000|2021-11-29 16:33:40|||||||||3
1638203630000|2021-11-29 16:33:50|43359.6|43339.6|43359.6|43339.6|43359.6|43339.6|43359.6|43339.6|0
1638203640000|2021-11-29 16:34:00|43357.2|43337.2|43349.7|43329.7|43357.2|43337.2|43349.7|43329.7|7
1638203650000|2021-11-29 16:34:10|43347.2|43327.2|43349.7|43329.7|43349.7|43329.7|43347.2|43327.2|2
1638203660000|2021-11-29 16:34:20|43352.1|43332.1|43354.6|43334.6|43354.6|43334.6|43352.1|43332.1|11
1638203670000|2021-11-29 16:34:30|43357.1|43337.1|43359.6|43339.6|43359.6|43339.6|43357.1|43337.1|2
1638203680000|2021-11-29 16:34:40|43354.7|43334.7|43354.7|43334.7|43354.7|43334.7|43354.6|43334.6|7
1638203690000|2021-11-29 16:34:50|43352.2|43332.2|43359.7|43339.7|43359.7|43339.7|43352.2|43332.2|7
1638203700000|2021-11-29 16:35:00|43362.2|43342.2|43369.7|43349.7|43369.7|43349.7|43362.2|43342.2|8
1638203710000|2021-11-29 16:35:10|43369.6|43349.6|43372.1|43352.1|43372.1|43352.1|43367.1|43347.1|3
1638203720000|2021-11-29 16:35:20|43379.6|43359.6|43387.1|43367.1|43389.7|43369.7|43379.6|43359.6|13
1638203730000|2021-11-29 16:35:30|43389.6|43369.6|43389.6|43369.6|43389.6|43369.6|43389.6|43369.6|1
1638203740000|2021-11-29 16:35:40|||||||||5
1638203750000|2021-11-29 16:35:50|43392.1|43372.1|43392.1|43372.1|43392.1|43372.1|43392.1|43372.1|7
1638203770000|2021-11-29 16:36:10|43394.6|43374.6|43397.1|43377.1|43397.1|43377.1|43394.6|43374.6|7
1638203780000|2021-11-29 16:36:20|43394.7|43374.7|43394.6|43374.6|43394.7|43374.7|43394.6|43374.6|5
1638203790000|2021-11-29 16:36:30|43392.1|43372.1|43387.2|43367.2|43392.1|43372.1|43387.2|43367.2|5
1638203800000|2021-11-29 16:36:40|43392.1|43372.1|43392.1|43372.1|43392.1|43372.1|43392.1|43372.1|5
1638203810000|2021-11-29 16:36:50|43389.6|43369.6|43394.6|43374.6|43394.6|43374.6|43389.6|43369.6|7
1638203820000|2021-11-29 16:37:00|43397.1|43377.1|43409.6|43389.6|43409.6|43389.6|43397.1|43377.1|10
1638203830000|2021-11-29 16:37:10|43409.7|43389.7|43412.1|43392.1|43414.6|43394.6|43409.6|43389.6|5
1638203840000|2021-11-29 16:37:20|43409.6|43389.6|43417.1|43397.1|43417.1|43397.1|43409.6|43389.6|7
1638203850000|2021-11-29 16:37:30|43419.6|43399.6|43422.1|43402.1|43422.1|43402.1|43419.6|43399.6|4
1638203860000|2021-11-29 16:37:40|43422.2|43402.2|43422.2|43402.2|43424.7|43404.7|43419.7|43399.7|8
1638203870000|2021-11-29 16:37:50|43424.7|43404.7|43434.7|43414.7|43434.7|43414.7|43424.7|43404.7|15
1638203880000|2021-11-29 16:38:00|43432.2|43412.2|43432.2|43412.2|43434.7|43414.7|43432.2|43412.2|7
1638203890000|2021-11-29 16:38:10|43429.7|43409.7|43424.7|43404.7|43429.7|43409.7|43424.7|43404.7|11
1638203900000|2021-11-29 16:38:20|43427.1|43407.1|43419.7|43399.7|43427.1|43407.1|43419.7|43399.7|7
1638203910000|2021-11-29 16:38:30|43419.6|43399.6|43419.6|43399.6|43419.7|43399.7|43419.6|43399.6|9
1638203920000|2021-11-29 16:38:40|43419.7|43399.7|43417.1|43397.1|43419.7|43399.7|43417.1|43397.1|3
1638203930000|2021-11-29 16:38:50|43417.2|43397.2|43422.2|43402.2|43422.2|43402.2|43417.2|43397.2|9
1638203940000|2021-11-29 16:39:00|43424.6|43404.6|43427.1|43407.1|43429.6|43409.6|43424.6|43404.6|7
1638203950000|2021-11-29 16:39:10|43429.6|43409.6|43432.1|43412.1|43432.1|43412.1|43427.1|43407.1|0
1638203960000|2021-11-29 16:39:20|43429.6|43409.6|43429.6|43409.6|43429.6|43409.6|43427.1|43407.1|4
1638203970000|2021-11-29 16:39:30|43432.1|43412.1|43439.6|43419.6|43439.6|43419.6|43432.1|43412.1|11
1638203980000|2021-11-29 16:39:40|43442.1|43422.1|43439.6|43419.6|43442.1|43422.1|43439.6|43419.6|5
1638203990000|2021-11-29 16:39:50|||||||||2
1638204000000|2021-11-29 16:40:00|43429.6|43409.6|43429.6|43409.6|43432.1|43412.1|43424.6|43404.6|12
1638204010000|2021-11-29 16:40:10|43429.7|43409.7|43442.2|43422.2|43442.2|43422.2|43429.7|43409.7|8
1638204020000|2021-11-29 16:40:20|43447.2|43427.2|43452.2|43432.2|43454.7|43434.7|43447.2|43427.2|12
1638204030000|2021-11-29 16:40:30|||||||||2
1638204040000|2021-11-29 16:40:40|43454.6|43434.6|43457.1|43437.1|43457.1|43437.1|43454.6|43434.6|6
1638204050000|2021-11-29 16:40:50|||||||||6
1638204060000|2021-11-29 16:41:00|43464.6|43444.6|43474.6|43454.6|43474.6|43454.6|43462.1|43442.1|23
1638204070000|2021-11-29 16:41:10|43477.1|43457.1|43482.1|43462.1|43484.6|43464.6|43477.1|43457.1|8
1638204080000|2021-11-29 16:41:20|43484.6|43464.6|43479.6|43459.6|43484.6|43464.6|43479.6|43459.6|22
1638204090000|2021-11-29 16:41:30|43482.1|43462.1|43482.1|43462.1|43484.6|43464.6|43482.1|43462.1|1
1638204100000|2021-11-29 16:41:40|43484.6|43464.6|43489.6|43469.6|43489.6|43469.6|43484.6|43464.6|6
1638204110000|2021-11-29 16:41:50|43487.1|43467.1|43489.6|43469.6|43489.6|43469.6|43487.1|43467.1|7
1638204120000|2021-11-29 16:42:00|43484.6|43464.6|43467.1|43447.1|43484.6|43464.6|43467.1|43447.1|11
1638204130000|2021-11-29 16:42:10|43464.6|43444.6|43459.6|43439.6|43467.1|43447.1|43459.6|43439.6|7
1638204140000|2021-11-29 16:42:20|43457.1|43437.1|43452.1|43432.1|43457.1|43437.1|43449.6|43429.6|16
1638204150000|2021-11-29 16:42:30|43454.6|43434.6|43457.1|43437.1|43457.1|43437.1|43454.6|43434.6|3
1638204160000|2021-11-29 16:42:40|43459.6|43439.6|43459.6|43439.6|43462.1|43442.1|43459.6|43439.6|5
1638204170000|2021-11-29 16:42:50|43457.1|43437.1|43452.1|43432.1|43457.1|43437.1|43452.1|43432.1|4
1638204180000|2021-11-29 16:43:00|43449.6|43429.6|43447.1|43427.1|43449.6|43429.6|43447.1|43427.1|4
1638204190000|2021-11-29 16:43:10|43444.6|43424.6|43442.1|43422.1|43444.6|43424.6|43439.6|43419.6|6
1638204200000|2021-11-29 16:43:20|43439.6|43419.6|43447.1|43427.1|43449.6|43429.6|43439.6|43419.6|10
1638204210000|2021-11-29 16:43:30|43444.6|43424.6|43444.6|43424.6|43444.6|43424.6|43444.6|43424.6|3
1638204220000|2021-11-29 16:43:40|43447.1|43427.1|43447.1|43427.1|43447.1|43427.1|43447.1|43427.1|3
1638204230000|2021-11-29 16:43:50|43449.6|43429.6|43452.1|43432.1|43452.1|43432.1|43444.6|43424.6|7
1638204240000|2021-11-29 16:44:00|43449.6|43429.6|43452.2|43432.2|43452.2|43432.2|43444.6|43424.6|11
1638204250000|2021-11-29 16:44:10|43462.1|43442.1|43464.6|43444.6|43464.7|43444.7|43462.1|43442.1|4
1638204260000|2021-11-29 16:44:20|43464.7|43444.7|43464.7|43444.7|43464.7|43444.7|43464.6|43444.6|3
1638204270000|2021-11-29 16:44:30|43464.6|43444.6|43469.6|43449.6|43469.6|43449.6|43464.6|43444.6|1
1638204280000|2021-11-29 16:44:40|43467.2|43447.2|43464.7|43444.7|43467.2|43447.2|43464.7|43444.7|6
1638204290000|2021-11-29 16:44:50|43467.1|43447.1|43464.6|43444.6|43467.1|43447.1|43464.6|43444.6|0
1638204300000|2021-11-29 16:45:00|43462.1|43442.1|43457.1|43437.1|43462.1|43442.1|43454.6|43434.6|5
1638204310000|2021-11-29 16:45:10|43459.6|43439.6|43459.6|43439.6|43459.6|43439.6|43459.6|43439.6|3
1638204320000|2021-11-29 16:45:20|43459.7|43439.7|43459.7|43439.7|43459.7|43439.7|43459.6|43439.6|2
1638204330000|2021-11-29 16:45:30|43454.7|43434.7|43454.6|43434.6|43454.7|43434.7|43454.6|43434.6|5
1638204340000|2021-11-29 16:45:40|43457.1|43437.1|43459.6|43439.6|43459.6|43439.6|43457.1|43437.1|9
1638204350000|2021-11-29 16:45:50|43462.1|43442.1|43464.6|43444.6|43464.6|43444.6|43462.1|43442.1|7
1638204360000|2021-11-29 16:46:00|43462.1|43442.1|43459.7|43439.7|43462.1|43442.1|43459.7|43439.7|4
1638204370000|2021-11-29 16:46:10|43457.2|43437.2|43457.1|43437.1|43457.2|43437.2|43454.6|43434.6|8
1638204380000|2021-11-29 16:46:20|43459.6|43439.6|43462.1|43442.1|43462.1|43442.1|43459.6|43439.6|4
1638204390000|2021-11-29 16:46:30|||||||||7
1638204400000|2021-11-29 16:46:40|||||||||1
1638204410000|2021-11-29 16:46:50|43459.6|43439.6|43459.7|43439.7|43459.7|43439.7|43457.1|43437.1|2
1638204420000|2021-11-29 16:47:00|43459.6|43439.6|43452.1|43432.1|43459.7|43439.7|43452.1|43432.1|12
1638204430000|2021-11-29 16:47:10|43449.6|43429.6|43449.6|43429.6|43449.6|43429.6|43439.6|43419.6|7
1638204440000|2021-11-29 16:47:20|43452.1|43432.1|43449.6|43429.6|43452.1|43432.1|43447.1|43427.1|11
1638204450000|2021-11-29 16:47:30|43447.1|43427.1|43449.6|43429.6|43449.6|43429.6|43447.1|43427.1|2
1638204460000|2021-11-29 16:47:40|43447.2|43427.2|43459.6|43439.6|43459.6|43439.6|43447.2|43427.2|6
1638204470000|2021-11-29 16:47:50|43464.6|43444.6|43477.1|43457.1|43477.1|43457.1|43464.6|43444.6|10
1638204480000|2021-11-29 16:48:00|43487.1|43467.1|43489.6|43469.6|43494.6|43474.6|43487.1|43467.1|37
1638204490000|2021-11-29 16:48:10|43484.6|43464.6|43484.6|43464.6|43484.6|43464.6|43484.6|43464.6|3
1638204500000|2021-11-29 16:48:20|43482.1|43462.1|43469.6|43449.6|43482.1|43462.1|43469.6|43449.6|4
1638204510000|2021-11-29 16:48:30|43467.1|43447.1|43459.6|43439.6|43467.1|43447.1|43459.6|43439.6|3
1638204520000|2021-11-29 16:48:40|43457.1|43437.1|43444.6|43424.6|43457.1|43437.1|43444.6|43424.6|3
1638204530000|2021-11-29 16:48:50|43442.1|43422.1|43437.1|43417.1|43442.1|43422.1|43437.1|43417.1|6
1638204540000|2021-11-29 16:49:00|||||||||1
1638204550000|2021-11-29 16:49:10|43434.6|43414.6|43434.6|43414.6|43434.6|43414.6|43434.6|43414.6|4
1638204560000|2021-11-29 16:49:20|43427.1|43407.1|43444.6|43424.6|43449.6|43429.6|43427.1|43407.1|7
1638204570000|2021-11-29 16:49:30|||||||||5
1638204580000|2021-11-29 16:49:40|43442.1|43422.1|43442.1|43422.1|43442.1|43422.1|43442.1|43422.1|0
1638204590000|2021-11-29 16:49:50|43439.6|43419.6|43434.6|43414.6|43439.6|43419.6|43434.6|43414.6|2
1638204600000|2021-11-29 16:50:00|43429.6|43409.6|43427.1|43407.1|43432.1|43412.1|43427.1|43407.1|7
1638204610000|2021-11-29 16:50:10|43429.6|43409.6|43434.6|43414.6|43434.6|43414.6|43429.6|43409.6|5
1638204620000|2021-11-29 16:50:20|43437.1|43417.1|43437.1|43417.1|43437.1|43417.1|43437.1|43417.1|1
1638204630000|2021-11-29 16:50:30|43434.6|43414.6|43437.1|43417.1|43439.6|43419.6|43434.6|43414.6|3
1638204640000|2021-11-29 16:50:40|43439.6|43419.6|43439.6|43419.6|43439.6|43419.6|43437.1|43417.1|0
1638204650000|2021-11-29 16:50:50|||||||||1
1638204660000|2021-11-29 16:51:00|43437.1|43417.1|43439.6|43419.6|43439.6|43419.6|43437.1|43417.1|3
1638204670000|2021-11-29 16:51:10|43442.1|43422.1|43449.6|43429.6|43449.6|43429.6|43442.1|43422.1|4
1638204680000|2021-11-29 16:51:20|43452.1|43432.1|43454.6|43434.6|43454.6|43434.6|43452.1|43432.1|4
1638204690000|2021-11-29 16:51:30|43459.6|43439.6|43467.1|43447.1|43467.1|43447.1|43459.6|43439.6|5
1638204700000|2021-11-29 16:51:40|43464.6|43444.6|43464.6|43444.6|43464.6|43444.6|43464.6|43444.6|13
1638204710000|2021-11-29 16:51:50|43467.1|43447.1|43464.6|43444.6|43467.1|43447.1|43464.6|43444.6|6
1638204720000|2021-11-29 16:52:00|43462.1|43442.1|43459.6|43439.6|43462.1|43442.1|43457.1|43437.1|5
1638204730000|2021-11-29 16:52:10|43462.1|43442.1|43469.6|43449.6|43469.6|43449.6|43462.1|43442.1|4
1638204740000|2021-11-29 16:52:20|43472.1|43452.1|43464.6|43444.6|43472.1|43452.1|43464.6|43444.6|79
1638204750000|2021-11-29 16:52:30|43449.6|43429.6|43454.6|43434.6|43454.6|43434.6|43449.6|43429.6|11
1638204760000|2021-11-29 16:52:40|43457.1|43437.1|43464.6|43444.6|43464.6|43444.6|43457.1|43437.1|30
1638204770000|2021-11-29 16:52:50|43467.1|43447.1|43469.6|43449.6|43469.6|43449.6|43467.1|43447.1|4
1638204780000|2021-11-29 16:53:00|43467.1|43447.1|43467.1|43447.1|43467.1|43447.1|43467.1|43447.1|4
1638204790000|2021-11-29 16:53:10|43469.6|43449.6|43479.6|43459.6|43479.6|43459.6|43469.6|43449.6|7
1638204800000|2021-11-29 16:53:20|||||||||2
1638204820000|2021-11-29 16:53:40|43482.1|43462.1|43489.6|43469.6|43489.6|43469.6|43482.1|43462.1|16
1638204830000|2021-11-29 16:53:50|43487.1|43467.1|43487.1|43467.1|43487.1|43467.1|43487.1|43467.1|1
1638204840000|2021-11-29 16:54:00|43484.6|43464.6|43474.6|43454.6|43484.6|43464.6|43474.6|43454.6|15
1638204850000|2021-11-29 16:54:10|43477.1|43457.1|43484.6|43464.6|43484.6|43464.6|43477.1|43457.1|3
1638204860000|2021-11-29 16:54:20|43482.1|43462.1|43484.6|43464.6|43484.6|43464.6|43482.1|43462.1|1
1638204870000|2021-11-29 16:54:30|43482.1|43462.1|43482.1|43462.1|43482.1|43462.1|43482.1|43462.1|2
1638204880000|2021-11-29 16:54:40|43479.6|43459.6|43474.6|43454.6|43479.6|43459.6|43474.6|43454.6|6
1638204890000|2021-11-29 16:54:50|43469.6|43449.6|43474.6|43454.6|43474.6|43454.6|43469.6|43449.6|4
1638204900000|2021-11-29 16:55:00|43477.1|43457.1|43477.1|43457.1|43479.6|43459.6|43477.1|43457.1|25
1638204910000|2021-11-29 16:55:10|43474.6|43454.6|43474.6|43454.6|43474.6|43454.6|43474.6|43454.6|0
1638204920000|2021-11-29 16:55:20|43472.1|43452.1|43472.1|43452.1|43472.1|43452.1|43469.6|43449.6|12
1638204930000|2021-11-29 16:55:30|43474.6|43454.6|43467.1|43447.1|43474.6|43454.6|43467.1|43447.1|2
1638204940000|2021-11-29 16:55:40|43472.1|43452.1|43464.6|43444.6|43472.1|43452.1|43464.6|43444.6|5
1638204950000|2021-11-29 16:55:50|43462.1|43442.1|43454.6|43434.6|43462.1|43442.1|43452.1|43432.1|10
1638204960000|2021-11-29 16:56:00|43469.6|43449.6|43474.6|43454.6|43474.6|43454.6|43469.6|43449.6|9
1638204970000|2021-11-29 16:56:10|43477.1|43457.1|43477.1|43457.1|43477.1|43457.1|43477.1|43457.1|4
1638204980000|2021-11-29 16:56:20|43474.6|43454.6|43472.1|43452.1|43474.6|43454.6|43472.1|43452.1|3
1638204990000|2021-11-29 16:56:30|43467.1|43447.1|43462.1|43442.1|43467.1|43447.1|43462.1|43442.1|3
1638205000000|2021-11-29 16:56:40|43459.6|43439.6|43459.6|43439.6|43459.6|43439.6|43457.1|43437.1|2
1638205010000|2021-11-29 16:56:50|43464.6|43444.6|43464.6|43444.6|43464.6|43444.6|43464.6|43444.6|2
1638205020000|2021-11-29 16:57:00|43462.1|43442.1|43459.6|43439.6|43462.1|43442.1|43459.6|43439.6|10
1638205030000|2021-11-29 16:57:10|43457.1|43437.1|43452.1|43432.1|43457.1|43437.1|43452.1|43432.1|1
1638205040000|2021-11-29 16:57:20|43449.6|43429.6|43449.6|43429.6|43449.6|43429.6|43447.1|43427.1|10
1638205060000|2021-11-29 16:57:40|43452.1|43432.1|43459.6|43439.6|43459.6|43439.6|43452.1|43432.1|5
1638205070000|2021-11-29 16:57:50|43464.6|43444.6|43469.6|43449.6|43469.6|43449.6|43464.6|43444.6|5
1638205080000|2021-11-29 16:58:00|43472.1|43452.1|43469.6|43449.6|43477.1|43457.1|43469.6|43449.6|8
1638205090000|2021-11-29 16:58:10|43462.1|43442.1|43459.6|43439.6|43462.1|43442.1|43459.6|43439.6|3
1638205100000|2021-11-29 16:58:20|43457.1|43437.1|43459.6|43439.6|43459.6|43439.6|43457.1|43437.1|5
1638205110000|2021-11-29 16:58:30|43457.1|43437.1|43457.1|43437.1|43459.6|43439.6|43457.1|43437.1|14
1638205120000|2021-11-29 16:58:40|43459.6|43439.6|43459.6|43439.6|43459.6|43439.6|43457.1|43437.1|1
1638205130000|2021-11-29 16:58:50|43457.1|43437.1|43454.6|43434.6|43459.6|43439.6|43454.6|43434.6|5
1638205140000|2021-11-29 16:59:00|43452.1|43432.1|43447.1|43427.1|43452.1|43432.1|43447.1|43427.1|4
1638205150000|2021-11-29 16:59:10|43449.6|43429.6|43447.1|43427.1|43449.6|43429.6|43447.1|43427.1|7
1638205160000|2021-11-29 16:59:20|43444.6|43424.6|43444.6|43424.6|43444.6|43424.6|43444.6|43424.6|11
1638205170000|2021-11-29 16:59:30|43447.1|43427.1|43444.6|43424.6|43447.1|43427.1|43444.6|43424.6|8
1638205180000|2021-11-29 16:59:40|43442.1|43422.1|43444.6|43424.6|43447.1|43427.1|43442.1|43422.1|2
1638205190000|2021-11-29 16:59:50|43442.1|43422.1|43454.6|43434.6|43454.6|43434.6|43442.1|43422.1|15
1638205200000|2021-11-29 17:00:00|43452.1|43432.1|43447.1|43427.1|43452.1|43432.1|43447.1|43427.1|6
1638205210000|2021-11-29 17:00:10|43444.6|43424.6|43437.1|43417.1|43444.6|43424.6|43434.6|43414.6|12
1638205220000|2021-11-29 17:00:20|43439.6|43419.6|43439.6|43419.6|43439.6|43419.6|43439.6|43419.6|15
1638205240000|2021-11-29 17:00:40|43437.1|43417.1|43439.6|43419.6|43439.6|43419.6|43437.1|43417.1|13
1638205250000|2021-11-29 17:00:50|||||||||3
1638205260000|2021-11-29 17:01:00|43437.1|43417.1|43439.6|43419.6|43439.6|43419.6|43437.1|43417.1|8
1638205270000|2021-11-29 17:01:10|43442.1|43422.1|43442.1|43422.1|43442.1|43422.1|43442.1|43422.1|0
1638205280000|2021-11-29 17:01:20|43439.6|43419.6|43442.1|43422.1|43442.1|43422.1|43439.6|43419.6|1
1638205290000|2021-11-29 17:01:30|43439.6|43419.6|43437.1|43417.1|43439.6|43419.6|43437.1|43417.1|5
1638205300000|2021-11-29 17:01:40|43439.6|43419.6|43437.1|43417.1|43439.6|43419.6|43437.1|43417.1|10
1638205320000|2021-11-29 17:02:00|43429.6|43409.6|43419.6|43399.6|43429.6|43409.6|43419.6|43399.6|16
1638205330000|2021-11-29 17:02:10|43422.1|43402.1|43419.6|43399.6|43422.1|43402.1|43419.6|43399.6|7
1638205340000|2021-11-29 17:02:20|||||||||8
1638205350000|2021-11-29 17:02:30|43417.1|43397.1|43417.1|43397.1|43417.1|43397.1|43417.1|43397.1|1
1638205360000|2021-11-29 17:02:40|43419.6|43399.6|43422.1|43402.1|43422.1|43402.1|43419.6|43399.6|14
1638205370000|2021-11-29 17:02:50|||||||||3
1638205380000|2021-11-29 17:03:00|43419.6|43399.6|43417.1|43397.1|43419.6|43399.6|43417.1|43397.1|2
1638205390000|2021-11-29 17:03:10|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|43417.1|43397.1|7
1638205400000|2021-11-29 17:03:20|43417.1|43397.1|43417.1|43397.1|43419.6|43399.6|43414.6|43394.6|5
1638205410000|2021-11-29 17:03:30|43414.6|43394.6|43407.1|43387.1|43414.6|43394.6|43407.1|43387.1|7
1638205420000|2021-11-29 17:03:40|43404.6|43384.6|43422.1|43402.1|43422.1|43402.1|43404.6|43384.6|11
1638205430000|2021-11-29 17:03:50|43419.6|43399.6|43417.1|43397.1|43419.6|43399.6|43417.1|43397.1|9
1638205440000|2021-11-29 17:04:00|43414.6|43394.6|43409.6|43389.6|43414.6|43394.6|43409.6|43389.6|6
1638205450000|2021-11-29 17:04:10|43407.1|43387.1|43404.6|43384.6|43407.1|43387.1|43404.6|43384.6|7
1638205480000|2021-11-29 17:04:40|||||||||4
1638205500000|2021-11-29 17:05:00|43417.1|43397.1|43417.1|43397.1|43417.1|43397.1|43417.1|43397.1|18
1638205510000|2021-11-29 17:05:10|43419.6|43399.6|43422.1|43402.1|43422.1|43402.1|43419.6|43399.6|13
1638205520000|2021-11-29 17:05:20|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|6
1638205530000|2021-11-29 17:05:30|43417.1|43397.1|43414.6|43394.6|43417.1|43397.1|43414.6|43394.6|2
1638205540000|2021-11-29 17:05:40|43412.1|43392.1|43412.1|43392.1|43412.1|43392.1|43409.6|43389.6|2
1638205550000|2021-11-29 17:05:50|43414.6|43394.6|43414.6|43394.6|43417.1|43397.1|43414.6|43394.6|10
1638205560000|2021-11-29 17:06:00|43417.1|43397.1|43417.1|43397.1|43417.1|43397.1|43417.1|43397.1|2
1638205570000|2021-11-29 17:06:10|43414.6|43394.6|43414.6|43394.6|43414.6|43394.6|43412.1|43392.1|3
1638205580000|2021-11-29 17:06:20|43417.1|43397.1|43412.1|43392.1|43417.1|43397.1|43412.1|43392.1|4
1638205590000|2021-11-29 17:06:30|43414.6|43394.6|43404.6|43384.6|43414.6|43394.6|43404.6|43384.6|9
1638205600000|2021-11-29 17:06:40|43407.1|43387.1|43409.6|43389.6|43412.1|43392.1|43407.1|43387.1|2
1638205610000|2021-11-29 17:06:50|43407.1|43387.1|43412.1|43392.1|43412.1|43392.1|43407.1|43387.1|2
1638205620000|2021-11-29 17:07:00|43417.1|43397.1|43417.1|43397.1|43419.6|43399.6|43417.1|43397.1|12
1638205630000|2021-11-29 17:07:10|43422.1|43402.1|43419.6|43399.6|43422.1|43402.1|43419.6|43399.6|16
1638205640000|2021-11-29 17:07:20|||||||||1
1638205660000|2021-11-29 17:07:40|43422.1|43402.1|43422.1|43402.1|43422.1|43402.1|43422.1|43402.1|1
1638205670000|2021-11-29 17:07:50|43427.1|43407.1|43427.1|43407.1|43429.6|43409.6|43424.6|43404.6|5
1638205680000|2021-11-29 17:08:00|43424.6|43404.6|43437.1|43417.1|43437.1|43417.1|43424.6|43404.6|6
1638205690000|2021-11-29 17:08:10|43439.6|43419.6|43439.6|43419.6|43442.1|43422.1|43439.6|43419.6|2
1638205700000|2021-11-29 17:08:20|43437.2|43417.2|43439.6|43419.6|43442.1|43422.1|43437.1|43417.1|4
1638205710000|2021-11-29 17:08:30|43442.1|43422.1|43442.1|43422.1|43442.1|43422.1|43442.1|43422.1|1
1638205720000|2021-11-29 17:08:40|43467.1|43447.1|43457.1|43437.1|43467.1|43447.1|43452.1|43432.1|8
1638205730000|2021-11-29 17:08:50|43459.6|43439.6|43464.6|43444.6|43467.1|43447.1|43459.6|43439.6|21
1638205740000|2021-11-29 17:09:00|43462.1|43442.1|43462.1|43442.1|43462.1|43442.1|43459.6|43439.6|10
1638205750000|2021-11-29 17:09:10|43459.6|43439.6|43459.6|43439.6|43462.1|43442.1|43457.2|43437.2|11
1638205760000|2021-11-29 17:09:20|43457.1|43437.1|43447.1|43427.1|43457.1|43437.1|43447.1|43427.1|4
1638205770000|2021-11-29 17:09:30|43449.6|43429.6|43452.1|43432.1|43452.1|43432.1|43449.6|43429.6|4
1638205780000|2021-11-29 17:09:40|43449.6|43429.6|43449.6|43429.6|43449.6|43429.6|43444.6|43424.6|2
1638205790000|2021-11-29 17:09:50|43444.6|43424.6|43432.1|43412.1|43447.1|43427.1|43432.1|43412.1|8
1638205800000|2021-11-29 17:10:00|43434.6|43414.6|43429.6|43409.6|43434.6|43414.6|43429.6|43409.6|2
1638205810000|2021-11-29 17:10:10|43432.1|43412.1|43432.1|43412.1|43432.1|43412.1|43432.1|43412.1|4
1638205830000|2021-11-29 17:10:30|||||||||1
1638205850000|2021-11-29 17:10:50|||||||||3
1638205860000|2021-11-29 17:11:00|43447.1|43427.1|43447.1|43427.1|43452.1|43432.1|43447.1|43427.1|7
1638205870000|2021-11-29 17:11:10|43444.6|43424.6|43444.6|43424.6|43444.6|43424.6|43444.6|43424.6|2
1638205880000|2021-11-29 17:11:20|43442.1|43422.1|43442.1|43422.1|43442.1|43422.1|43439.6|43419.6|0
1638205890000|2021-11-29 17:11:30|43439.6|43419.6|43439.6|43419.6|43439.6|43419.6|43439.6|43419.6|6
1638205900000|2021-11-29 17:11:40|43437.1|43417.1|43437.1|43417.1|43437.1|43417.1|43437.1|43417.1|5
1638205910000|2021-11-29 17:11:50|43434.6|43414.6|43434.6|43414.6|43434.6|43414.6|43434.6|43414.6|3
1638205920000|2021-11-29 17:12:00|43432.1|43412.1|43432.1|43412.1|43432.1|43412.1|43432.1|43412.1|0
1638205930000|2021-11-29 17:12:10|43429.6|43409.6|43422.1|43402.1|43429.6|43409.6|43422.1|43402.1|7
1638205940000|2021-11-29 17:12:20|||||||||1
1638205950000|2021-11-29 17:12:30|43429.6|43409.6|43429.6|43409.6|43434.6|43414.6|43429.6|43409.6|8
1638205960000|2021-11-29 17:12:40|43427.1|43407.1|43424.6|43404.6|43427.1|43407.1|43424.6|43404.6|1
1638205970000|2021-11-29 17:12:50|||||||||3
1638205980000|2021-11-29 17:13:00|43427.1|43407.1|43424.6|43404.6|43427.1|43407.1|43424.6|43404.6|11
1638205990000|2021-11-29 17:13:10|43422.1|43402.1|43417.1|43397.1|43422.1|43402.1|43417.1|43397.1|2
1638206000000|2021-11-29 17:13:20|43414.6|43394.6|43414.6|43394.6|43414.6|43394.6|43412.1|43392.1|28
1638206010000|2021-11-29 17:13:30|43417.1|43397.1|43417.1|43397.1|43417.1|43397.1|43414.6|43394.6|6
1638206020000|2021-11-29 17:13:40|43422.1|43402.1|43422.1|43402.1|43422.1|43402.1|43422.1|43402.1|17
1638206030000|2021-11-29 17:13:50|43424.6|43404.6|43439.6|43419.6|43439.6|43419.6|43424.6|43404.6|16
1638206040000|2021-11-29 17:14:00|43442.1|43422.1|43437.1|43417.1|43442.1|43422.1|43434.6|43414.6|10
1638206050000|2021-11-29 17:14:10|43434.6|43414.6|43434.6|43414.6|43434.6|43414.6|43434.6|43414.6|6
1638206060000|2021-11-29 17:14:20|43434.7|43414.7|43444.6|43424.6|43444.6|43424.6|43434.7|43414.7|7
1638206080000|2021-11-29 17:14:40|43442.1|43422.1|43442.1|43422.1|43442.1|43422.1|43442.1|43422.1|3
1638206090000|2021-11-29 17:14:50|43439.6|43419.6|43429.6|43409.6|43439.6|43419.6|43429.6|43409.6|10
1638206110000|2021-11-29 17:15:10|43427.1|43407.1|43427.1|43407.1|43427.1|43407.1|43427.1|43407.1|1
1638206120000|2021-11-29 17:15:20|43424.6|43404.6|43419.6|43399.6|43424.6|43404.6|43419.6|43399.6|10
1638206130000|2021-11-29 17:15:30|43424.6|43404.6|43419.6|43399.6|43424.6|43404.6|43419.6|43399.6|65
1638206140000|2021-11-29 17:15:40|||||||||3
1638206150000|2021-11-29 17:15:50|43422.1|43402.1|43429.6|43409.6|43429.6|43409.6|43422.1|43402.1|6
1638206160000|2021-11-29 17:16:00|43432.1|43412.1|43429.6|43409.6|43432.1|43412.1|43429.6|43409.6|9
1638206190000|2021-11-29 17:16:30|43432|43412|43432.1|43412.1|43432.1|43412.1|43432|43412|2
1638206210000|2021-11-29 17:16:50|43429.6|43409.6|43429.6|43409.6|43429.6|43409.6|43429.6|43409.6|8
1638206220000|2021-11-29 17:17:00|43432|43412|43432|43412|43432|43412|43432|43412|6
1638206250000|2021-11-29 17:17:30|43432.1|43412.1|43439.6|43419.6|43439.6|43419.6|43432.1|43412.1|3
1638206260000|2021-11-29 17:17:40|43437.1|43417.1|43437.1|43417.1|43437.1|43417.1|43437.1|43417.1|6
1638206280000|2021-11-29 17:18:00|43434.6|43414.6|43434.6|43414.6|43434.6|43414.6|43434.6|43414.6|1
1638206290000|2021-11-29 17:18:10|43429.6|43409.6|43429.6|43409.6|43429.6|43409.6|43429.6|43409.6|8
1638206310000|2021-11-29 17:18:30|43434.6|43414.6|43434.6|43414.6|43434.6|43414.6|43434.6|43414.6|8
1638206320000|2021-11-29 17:18:40|||||||||1
1638206330000|2021-11-29 17:18:50|43437.1|43417.1|43439.6|43419.6|43439.6|43419.6|43437.1|43417.1|1
1638206340000|2021-11-29 17:19:00|43442.1|43422.1|43449.6|43429.6|43449.6|43429.6|43442.1|43422.1|9
1638206350000|2021-11-29 17:19:10|43454.6|43434.6|43454.6|43434.6|43454.6|43434.6|43452.1|43432.1|1
1638206360000|2021-11-29 17:19:20|||||||||7
1638206370000|2021-11-29 17:19:30|||||||||2
1638206380000|2021-11-29 17:19:40|43452.1|43432.1|43454.6|43434.6|43454.6|43434.6|43452.1|43432.1|4
1638206390000|2021-11-29 17:19:50|43457.1|43437.1|43454.6|43434.6|43457.1|43437.1|43454.6|43434.6|3
1638206400000|2021-11-29 17:20:00|43452.1|43432.1|43444.6|43424.6|43452.1|43432.1|43444.6|43424.6|3
1638206410000|2021-11-29 17:20:10|43442.1|43422.1|43444.6|43424.6|43447.1|43427.1|43442.1|43422.1|1
1638206420000|2021-11-29 17:20:20|43447.1|43427.1|43444.6|43424.6|43447.1|43427.1|43444.6|43424.6|1
1638206430000|2021-11-29 17:20:30|||||||||2
1638206440000|2021-11-29 17:20:40|43449.6|43429.6|43449.6|43429.6|43449.6|43429.6|43449.6|43429.6|3
1638206450000|2021-11-29 17:20:50|43447.1|43427.1|43447.1|43427.1|43447.1|43427.1|43444.6|43424.6|1
1638206460000|2021-11-29 17:21:00|43444.6|43424.6|43447.1|43427.1|43447.1|43427.1|43442.1|43422.1|14
1638206470000|2021-11-29 17:21:10|43444.6|43424.6|43444.6|43424.6|43444.6|43424.6|43444.6|43424.6|5
1638206480000|2021-11-29 17:21:20|43449.6|43429.6|43452.1|43432.1|43452.1|43432.1|43449.6|43429.6|1
1638206490000|2021-11-29 17:21:30|43454.6|43434.6|43457.1|43437.1|43457.1|43437.1|43454.6|43434.6|3
1638206500000|2021-11-29 17:21:40|43454.6|43434.6|43449.6|43429.6|43454.6|43434.6|43449.6|43429.6|11
1638206510000|2021-11-29 17:21:50|43447.1|43427.1|43447.1|43427.1|43447.1|43427.1|43447.1|43427.1|8
1638206520000|2021-11-29 17:22:00|43449.6|43429.6|43447.1|43427.1|43449.6|43429.6|43447.1|43427.1|15
1638206530000|2021-11-29 17:22:10|43449.6|43429.6|43452.1|43432.1|43452.1|43432.1|43449.6|43429.6|5
1638206540000|2021-11-29 17:22:20|43454.5|43434.5|43454.5|43434.5|43454.5|43434.5|43454.5|43434.5|3
1638206550000|2021-11-29 17:22:30|43452.1|43432.1|43454.6|43434.6|43454.6|43434.6|43452.1|43432.1|6
1638206560000|2021-11-29 17:22:40|43457.1|43437.1|43457.1|43437.1|43457.1|43437.1|43457.1|43437.1|4
1638206570000|2021-11-29 17:22:50|43454.6|43434.6|43454.6|43434.6|43454.6|43434.6|43452.1|43432.1|18
1638206580000|2021-11-29 17:23:00|43452.1|43432.1|43449.6|43429.6|43452.1|43432.1|43449.6|43429.6|19
1638206590000|2021-11-29 17:23:10|43447.1|43427.1|43447.1|43427.1|43447.1|43427.1|43447.1|43427.1|0
1638206600000|2021-11-29 17:23:20|43444.6|43424.6|43442.1|43422.1|43444.6|43424.6|43442.1|43422.1|2
1638206610000|2021-11-29 17:23:30|43439.6|43419.6|43437.1|43417.1|43439.6|43419.6|43437.1|43417.1|1
1638206620000|2021-11-29 17:23:40|43439.6|43419.6|43439.6|43419.6|43439.6|43419.6|43439.6|43419.6|5
1638206630000|2021-11-29 17:23:50|||||||||5
1638206640000|2021-11-29 17:24:00|43434.6|43414.6|43434.6|43414.6|43434.6|43414.6|43434.6|43414.6|1
1638206650000|2021-11-29 17:24:10|43439.6|43419.6|43444.6|43424.6|43444.6|43424.6|43439.6|43419.6|10
1638206660000|2021-11-29 17:24:20|43449.6|43429.6|43454.6|43434.6|43454.6|43434.6|43449.6|43429.6|2
1638206670000|2021-11-29 17:24:30|43457.1|43437.1|43462.1|43442.1|43462.1|43442.1|43457.1|43437.1|4
1638206680000|2021-11-29 17:24:40|43459.6|43439.6|43442.1|43422.1|43459.6|43439.6|43442.1|43422.1|54
1638206690000|2021-11-29 17:24:50|43439.6|43419.6|43439.6|43419.6|43439.6|43419.6|43439.6|43419.6|5
1638206700000|2021-11-29 17:25:00|43444.6|43424.6|43444.6|43424.6|43449.6|43429.6|43444.6|43424.6|24
1638206710000|2021-11-29 17:25:10|43442.1|43422.1|43434.6|43414.6|43442.1|43422.1|43434.6|43414.6|18
1638206720000|2021-11-29 17:25:20|43429.6|43409.6|43427.1|43407.1|43429.6|43409.6|43427.1|43407.1|8
1638206730000|2021-11-29 17:25:30|43424.6|43404.6|43424.6|43404.6|43427.1|43407.1|43424.6|43404.6|3
1638206740000|2021-11-29 17:25:40|43427.1|43407.1|43422.1|43402.1|43427.1|43407.1|43422.1|43402.1|8
1638206750000|2021-11-29 17:25:50|||||||||3
1638206760000|2021-11-29 17:26:00|43424.6|43404.6|43422.1|43402.1|43424.6|43404.6|43422.1|43402.1|6
1638206770000|2021-11-29 17:26:10|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|14
1638206780000|2021-11-29 17:26:20|43417.1|43397.1|43407.1|43387.1|43417.1|43397.1|43407.1|43387.1|7
1638206790000|2021-11-29 17:26:30|43409.6|43389.6|43409.6|43389.6|43409.6|43389.6|43409.6|43389.6|5
1638206800000|2021-11-29 17:26:40|43412|43392|43412.1|43392.1|43412.1|43392.1|43412|43392|33
1638206820000|2021-11-29 17:27:00|43409.6|43389.6|43414.6|43394.6|43414.6|43394.6|43409.6|43389.6|8
1638206830000|2021-11-29 17:27:10|43412.1|43392.1|43409.6|43389.6|43412.1|43392.1|43409.6|43389.6|3
1638206840000|2021-11-29 17:27:20|43414.6|43394.6|43414.6|43394.6|43414.6|43394.6|43414.6|43394.6|3
1638206850000|2021-11-29 17:27:30|43409.6|43389.6|43409.6|43389.6|43409.6|43389.6|43409.6|43389.6|5
1638206860000|2021-11-29 17:27:40|43407.1|43387.1|43412.1|43392.1|43412.1|43392.1|43407.1|43387.1|5
1638206870000|2021-11-29 17:27:50|||||||||2
1638206880000|2021-11-29 17:28:00|43414.6|43394.6|43407.1|43387.1|43414.6|43394.6|43407.1|43387.1|7
1638206890000|2021-11-29 17:28:10|43402.1|43382.1|43409.6|43389.6|43409.6|43389.6|43402.1|43382.1|8
1638206900000|2021-11-29 17:28:20|43412.1|43392.1|43412.1|43392.1|43412.1|43392.1|43412.1|43392.1|0
1638206910000|2021-11-29 17:28:30|43404.6|43384.6|43404.6|43384.6|43404.6|43384.6|43404.6|43384.6|7
1638206920000|2021-11-29 17:28:40|43407.1|43387.1|43409.6|43389.6|43412.1|43392.1|43407.1|43387.1|6
1638206930000|2021-11-29 17:28:50|43404.6|43384.6|43404.6|43384.6|43404.6|43384.6|43404.6|43384.6|1
1638206940000|2021-11-29 17:29:00|43402.1|43382.1|43402.1|43382.1|43402.1|43382.1|43402.1|43382.1|4
1638206950000|2021-11-29 17:29:10|43397.1|43377.1|43392.1|43372.1|43397.1|43377.1|43392.1|43372.1|5
1638206960000|2021-11-29 17:29:20|43389.6|43369.6|43389.6|43369.6|43389.6|43369.6|43389.6|43369.6|1
1638206970000|2021-11-29 17:29:30|43392.1|43372.1|43384.6|43364.6|43392.1|43372.1|43384.6|43364.6|2
1638206980000|2021-11-29 17:29:40|43382.1|43362.1|43382.1|43362.1|43382.1|43362.1|43379.6|43359.6|9
1638206990000|2021-11-29 17:29:50|||||||||21
1638207000000|2021-11-29 17:30:00|43384.6|43364.6|43382.1|43362.1|43387.1|43367.1|43382.1|43362.1|2
1638207010000|2021-11-29 17:30:10|43379.6|43359.6|43372.1|43352.1|43379.6|43359.6|43372.1|43352.1|36
1638207020000|2021-11-29 17:30:20|43369.6|43349.6|43372.1|43352.1|43372.1|43352.1|43369.6|43349.6|6
1638207030000|2021-11-29 17:30:30|43374.6|43354.6|43377.1|43357.1|43377.1|43357.1|43374.6|43354.6|15
1638207040000|2021-11-29 17:30:40|43374.6|43354.6|43367.1|43347.1|43374.6|43354.6|43367.1|43347.1|1
1638207050000|2021-11-29 17:30:50|43369.6|43349.6|43369.6|43349.6|43372.1|43352.1|43369.6|43349.6|5
1638207060000|2021-11-29 17:31:00|43372.1|43352.1|43374.6|43354.6|43374.6|43354.6|43372.1|43352.1|8
1638207070000|2021-11-29 17:31:10|43377.1|43357.1|43374.6|43354.6|43377.1|43357.1|43374.6|43354.6|2
1638207090000|2021-11-29 17:31:30|43372.1|43352.1|43374.6|43354.6|43374.6|43354.6|43372.1|43352.1|3
1638207100000|2021-11-29 17:31:40|43377.1|43357.1|43374.6|43354.6|43377.1|43357.1|43372.1|43352.1|49
1638207110000|2021-11-29 17:31:50|43377.1|43357.1|43377.1|43357.1|43377.1|43357.1|43377.1|43357.1|8
1638207120000|2021-11-29 17:32:00|43372.1|43352.1|43367.1|43347.1|43374.6|43354.6|43367.1|43347.1|3
1638207150000|2021-11-29 17:32:30|43364.6|43344.6|43362.1|43342.1|43364.6|43344.6|43362.1|43342.1|12
1638207160000|2021-11-29 17:32:40|||||||||6
1638207170000|2021-11-29 17:32:50|43364.6|43344.6|43367.1|43347.1|43372.1|43352.1|43364.6|43344.6|3
1638207180000|2021-11-29 17:33:00|43369.6|43349.6|43372.1|43352.1|43372.1|43352.1|43369.6|43349.6|5
1638207200000|2021-11-29 17:33:20|||||||||7
1638207210000|2021-11-29 17:33:30|43374.6|43354.6|43374.6|43354.6|43374.6|43354.6|43374.6|43354.6|3
1638207220000|2021-11-29 17:33:40|43377.1|43357.1|43377.1|43357.1|43377.1|43357.1|43377.1|43357.1|1
1638207230000|2021-11-29 17:33:50|||||||||2
1638207240000|2021-11-29 17:34:00|43374.6|43354.6|43374.6|43354.6|43374.6|43354.6|43374.6|43354.6|2
1638207250000|2021-11-29 17:34:10|43377.1|43357.1|43379.6|43359.6|43379.6|43359.6|43377.1|43357.1|7
1638207280000|2021-11-29 17:34:40|43382.1|43362.1|43382.1|43362.1|43382.1|43362.1|43382.1|43362.1|0
1638207290000|2021-11-29 17:34:50|43384.6|43364.6|43389.6|43369.6|43392.1|43372.1|43384.6|43364.6|5
1638207300000|2021-11-29 17:35:00|43392.1|43372.1|43392.1|43372.1|43392.1|43372.1|43389.6|43369.6|7
1638207310000|2021-11-29 17:35:10|43389.6|43369.6|43389.6|43369.6|43389.6|43369.6|43389.6|43369.6|3
1638207320000|2021-11-29 17:35:20|43392.1|43372.1|43384.6|43364.6|43392.1|43372.1|43384.6|43364.6|16
1638207330000|2021-11-29 17:35:30|43387.1|43367.1|43389.6|43369.6|43389.6|43369.6|43387.1|43367.1|2
1638207340000|2021-11-29 17:35:40|43392.1|43372.1|43392.1|43372.1|43394.6|43374.6|43392.1|43372.1|7
1638207350000|2021-11-29 17:35:50|43389.6|43369.6|43387.1|43367.1|43389.6|43369.6|43387.1|43367.1|2
1638207360000|2021-11-29 17:36:00|43384.6|43364.6|43372.1|43352.1|43384.6|43364.6|43372.1|43352.1|13
1638207370000|2021-11-29 17:36:10|||||||||10
1638207380000|2021-11-29 17:36:20|43369.6|43349.6|43367.1|43347.1|43369.6|43349.6|43367.1|43347.1|13
1638207390000|2021-11-29 17:36:30|43364.6|43344.6|43359.6|43339.6|43364.6|43344.6|43359.6|43339.6|4
1638207410000|2021-11-29 17:36:50|43367.1|43347.1|43367.1|43347.1|43369.6|43349.6|43367.1|43347.1|7
1638207420000|2021-11-29 17:37:00|43364.6|43344.6|43364.6|43344.6|43364.6|43344.6|43364.6|43344.6|0
1638207430000|2021-11-29 17:37:10|43367.1|43347.1|43369.6|43349.6|43369.6|43349.6|43367.1|43347.1|6
1638207440000|2021-11-29 17:37:20|43372.1|43352.1|43377.1|43357.1|43377.1|43357.1|43372.1|43352.1|8
1638207450000|2021-11-29 17:37:30|||||||||3
1638207460000|2021-11-29 17:37:40|43374.6|43354.6|43374.6|43354.6|43374.6|43354.6|43374.6|43354.6|2
1638207470000|2021-11-29 17:37:50|43372.1|43352.1|43372.1|43352.1|43372.1|43352.1|43369.6|43349.6|2
1638207490000|2021-11-29 17:38:10|43369.6|43349.6|43369.6|43349.6|43369.6|43349.6|43369.6|43349.6|3
1638207510000|2021-11-29 17:38:30|43367.1|43347.1|43367.1|43347.1|43367.1|43347.1|43367.1|43347.1|7
1638207520000|2021-11-29 17:38:40|43364.6|43344.6|43367.1|43347.1|43367.1|43347.1|43364.6|43344.6|1
1638207530000|2021-11-29 17:38:50|43364.6|43344.6|43362.1|43342.1|43364.6|43344.6|43362.1|43342.1|11
1638207540000|2021-11-29 17:39:00|43364.6|43344.6|43362.1|43342.1|43364.6|43344.6|43362.1|43342.1|4
1638207550000|2021-11-29 17:39:10|43364.6|43344.6|43364.6|43344.6|43364.6|43344.6|43362.1|43342.1|8
1638207560000|2021-11-29 17:39:20|||||||||4
1638207570000|2021-11-29 17:39:30|43367.1|43347.1|43364.6|43344.6|43367.1|43347.1|43364.6|43344.6|0
1638207590000|2021-11-29 17:39:50|43367.1|43347.1|43364.6|43344.6|43367.1|43347.1|43364.6|43344.6|0
1638207600000|2021-11-29 17:40:00|43367.1|43347.1|43369.6|43349.6|43372.1|43352.1|43364.6|43344.6|15
1638207610000|2021-11-29 17:40:10|43372.1|43352.1|43372.1|43352.1|43372.1|43352.1|43369.6|43349.6|9
1638207620000|2021-11-29 17:40:20|||||||||3
1638207630000|2021-11-29 17:40:30|43374.6|43354.6|43372.1|43352.1|43374.6|43354.6|43372.1|43352.1|13
1638207640000|2021-11-29 17:40:40|43369.6|43349.6|43369.6|43349.6|43372.1|43352.1|43369.6|43349.6|1
1638207660000|2021-11-29 17:41:00|43367.1|43347.1|43367.1|43347.1|43367.1|43347.1|43367.1|43347.1|3
1638207670000|2021-11-29 17:41:10|43364.6|43344.6|43367.1|43347.1|43367.1|43347.1|43364.6|43344.6|18
1638207680000|2021-11-29 17:41:20|43364.6|43344.6|43362.1|43342.1|43364.6|43344.6|43362.1|43342.1|4
1638207690000|2021-11-29 17:41:30|43359.6|43339.6|43362.1|43342.1|43362.1|43342.1|43359.6|43339.6|47
1638207700000|2021-11-29 17:41:40|||||||||8
1638207710000|2021-11-29 17:41:50|||||||||1
1638207720000|2021-11-29 17:42:00|43364.6|43344.6|43364.6|43344.6|43364.6|43344.6|43364.6|43344.6|1
1638207730000|2021-11-29 17:42:10|43372.1|43352.1|43374.6|43354.6|43374.6|43354.6|43372.1|43352.1|3
1638207740000|2021-11-29 17:42:20|43372.1|43352.1|43372.1|43352.1|43372.1|43352.1|43372.1|43352.1|0
1638207760000|2021-11-29 17:42:40|43374.6|43354.6|43374.6|43354.6|43374.6|43354.6|43374.6|43354.6|4
1638207780000|2021-11-29 17:43:00|43377.1|43357.1|43377.1|43357.1|43377.1|43357.1|43377.1|43357.1|14
1638207790000|2021-11-29 17:43:10|43379.6|43359.6|43379.6|43359.6|43382.1|43362.1|43379.6|43359.6|19
1638207800000|2021-11-29 17:43:20|43384.6|43364.6|43384.6|43364.6|43384.6|43364.6|43384.6|43364.6|1
1638207830000|2021-11-29 17:43:50|43379.6|43359.6|43379.6|43359.6|43379.6|43359.6|43379.6|43359.6|4
1638207840000|2021-11-29 17:44:00|43382.1|43362.1|43379.6|43359.6|43382.1|43362.1|43379.6|43359.6|1
1638207850000|2021-11-29 17:44:10|43382.1|43362.1|43387.1|43367.1|43387.1|43367.1|43382.1|43362.1|3
1638207860000|2021-11-29 17:44:20|43389.6|43369.6|43392.1|43372.1|43392.1|43372.1|43389.6|43369.6|13
1638207880000|2021-11-29 17:44:40|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|2
1638207890000|2021-11-29 17:44:50|||||||||1
1638207900000|2021-11-29 17:45:00|43392.1|43372.1|43392.1|43372.1|43394.6|43374.6|43392.1|43372.1|15
1638207910000|2021-11-29 17:45:10|||||||||14
1638207920000|2021-11-29 17:45:20|43389.6|43369.6|43392.1|43372.1|43392.1|43372.1|43389.6|43369.6|3
1638207930000|2021-11-29 17:45:30|43402.1|43382.1|43407.1|43387.1|43412.1|43392.1|43402.1|43382.1|17
1638207940000|2021-11-29 17:45:40|43404.6|43384.6|43404.6|43384.6|43404.6|43384.6|43404.6|43384.6|7
1638207950000|2021-11-29 17:45:50|43407.1|43387.1|43407.1|43387.1|43407.1|43387.1|43407.1|43387.1|1
1638207960000|2021-11-29 17:46:00|43409.6|43389.6|43412.1|43392.1|43412.1|43392.1|43409.6|43389.6|8
1638207970000|2021-11-29 17:46:10|43414.6|43394.6|43412.1|43392.1|43414.6|43394.6|43412.1|43392.1|5
1638207980000|2021-11-29 17:46:20|43409.6|43389.6|43409.6|43389.6|43409.6|43389.6|43409.6|43389.6|3
1638208000000|2021-11-29 17:46:40|43407.1|43387.1|43407.1|43387.1|43407.1|43387.1|43407.1|43387.1|0
1638208010000|2021-11-29 17:46:50|43409.6|43389.6|43409.6|43389.6|43409.6|43389.6|43409.6|43389.6|0
1638208020000|2021-11-29 17:47:00|43407.1|43387.1|43407.1|43387.1|43407.1|43387.1|43407.1|43387.1|2
1638208030000|2021-11-29 17:47:10|43412.1|43392.1|43412.1|43392.1|43412.1|43392.1|43412.1|43392.1|5
1638208040000|2021-11-29 17:47:20|43409.6|43389.6|43409.6|43389.6|43409.6|43389.6|43409.6|43389.6|0
1638208050000|2021-11-29 17:47:30|43407.1|43387.1|43414.6|43394.6|43414.6|43394.6|43407.1|43387.1|18
1638208060000|2021-11-29 17:47:40|43412.1|43392.1|43409.6|43389.6|43412.1|43392.1|43409.6|43389.6|3
1638208070000|2021-11-29 17:47:50|||||||||4
1638208080000|2021-11-29 17:48:00|43412.1|43392.1|43407.1|43387.1|43412.1|43392.1|43407.1|43387.1|5
1638208090000|2021-11-29 17:48:10|43409.6|43389.6|43412.1|43392.1|43412.1|43392.1|43407.1|43387.1|12
1638208100000|2021-11-29 17:48:20|43407.1|43387.1|43404.6|43384.6|43407.1|43387.1|43404.6|43384.6|5
1638208110000|2021-11-29 17:48:30|43402.1|43382.1|43407.1|43387.1|43407.1|43387.1|43402.1|43382.1|7
1638208120000|2021-11-29 17:48:40|43412.1|43392.1|43417.1|43397.1|43417.1|43397.1|43412.1|43392.1|10
1638208140000|2021-11-29 17:49:00|||||||||1
1638208150000|2021-11-29 17:49:10|||||||||3
1638208160000|2021-11-29 17:49:20|43419.6|43399.6|43427.1|43407.1|43432.1|43412.1|43419.6|43399.6|9
1638208170000|2021-11-29 17:49:30|43424.6|43404.6|43424.6|43404.6|43424.6|43404.6|43422.1|43402.1|1
1638208180000|2021-11-29 17:49:40|43422.1|43402.1|43424.6|43404.6|43424.6|43404.6|43422.1|43402.1|1
1638208190000|2021-11-29 17:49:50|43422.1|43402.1|43419.6|43399.6|43422.1|43402.1|43414.6|43394.6|5
1638208200000|2021-11-29 17:50:00|43417.1|43397.1|43414.6|43394.6|43417.1|43397.1|43414.6|43394.6|25
1638208210000|2021-11-29 17:50:10|||||||||6
1638208220000|2021-11-29 17:50:20|43412.1|43392.1|43412.1|43392.1|43412.1|43392.1|43409.6|43389.6|5
1638208230000|2021-11-29 17:50:30|43409.6|43389.6|43412.1|43392.1|43412.1|43392.1|43409.6|43389.6|3
1638208240000|2021-11-29 17:50:40|43414.6|43394.6|43417.1|43397.1|43417.1|43397.1|43414.6|43394.6|9
1638208250000|2021-11-29 17:50:50|43414.6|43394.6|43422.1|43402.1|43422.1|43402.1|43414.6|43394.6|10
1638208260000|2021-11-29 17:51:00|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|2
1638208270000|2021-11-29 17:51:10|43417.1|43397.1|43414.6|43394.6|43417.1|43397.1|43414.6|43394.6|1
1638208280000|2021-11-29 17:51:20|43412.1|43392.1|43414.6|43394.6|43414.6|43394.6|43412.1|43392.1|12
1638208290000|2021-11-29 17:51:30|||||||||4
1638208330000|2021-11-29 17:52:10|43412.1|43392.1|43414.6|43394.6|43414.6|43394.6|43412.1|43392.1|2
1638208340000|2021-11-29 17:52:20|43412.1|43392.1|43412.1|43392.1|43412.1|43392.1|43412.1|43392.1|7
1638208350000|2021-11-29 17:52:30|||||||||3
1638208360000|2021-11-29 17:52:40|43414.6|43394.6|43414.6|43394.6|43414.6|43394.6|43414.6|43394.6|2
1638208370000|2021-11-29 17:52:50|43417.1|43397.1|43417.1|43397.1|43419.5|43399.5|43417.1|43397.1|18
1638208380000|2021-11-29 17:53:00|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|11
1638208390000|2021-11-29 17:53:10|43417.1|43397.1|43414.6|43394.6|43417.1|43397.1|43414.6|43394.6|1
1638208400000|2021-11-29 17:53:20|43417.1|43397.1|43417.1|43397.1|43417.1|43397.1|43417.1|43397.1|6
1638208410000|2021-11-29 17:53:30|||||||||2
1638208420000|2021-11-29 17:53:40|||||||||4
1638208440000|2021-11-29 17:54:00|43419.6|43399.6|43417.1|43397.1|43419.6|43399.6|43417.1|43397.1|4
1638208460000|2021-11-29 17:54:20|43419.6|43399.6|43417.1|43397.1|43419.6|43399.6|43417.1|43397.1|10
1638208470000|2021-11-29 17:54:30|||||||||4
1638208480000|2021-11-29 17:54:40|43412.1|43392.1|43409.6|43389.6|43412.1|43392.1|43409.6|43389.6|11
1638208490000|2021-11-29 17:54:50|43407.2|43387.2|43407.1|43387.1|43407.2|43387.2|43407.1|43387.1|4
1638208500000|2021-11-29 17:55:00|43412.1|43392.1|43407.1|43387.1|43412.1|43392.1|43407.1|43387.1|7
1638208510000|2021-11-29 17:55:10|43404.7|43384.7|43407.1|43387.1|43407.1|43387.1|43404.7|43384.7|35
1638208520000|2021-11-29 17:55:20|43409.6|43389.6|43409.6|43389.6|43409.6|43389.6|43409.6|43389.6|13
1638208530000|2021-11-29 17:55:30|43412.1|43392.1|43412.1|43392.1|43412.1|43392.1|43412.1|43392.1|5
1638208540000|2021-11-29 17:55:40|43417.1|43397.1|43419.6|43399.6|43419.6|43399.6|43417.1|43397.1|5
1638208550000|2021-11-29 17:55:50|43412.1|43392.1|43412.1|43392.1|43412.1|43392.1|43404.7|43384.7|37
1638208560000|2021-11-29 17:56:00|43409.6|43389.6|43412.1|43392.1|43412.1|43392.1|43407.1|43387.1|6
1638208570000|2021-11-29 17:56:10|43414.6|43394.6|43429.6|43409.6|43434.6|43414.6|43414.6|43394.6|20
1638208580000|2021-11-29 17:56:20|43424.6|43404.6|43419.6|43399.6|43424.6|43404.6|43419.6|43399.6|7
1638208590000|2021-11-29 17:56:30|43417.1|43397.1|43414.5|43394.5|43417.1|43397.1|43412.1|43392.1|16
1638208600000|2021-11-29 17:56:40|43417|43397|43414.5|43394.5|43417|43397|43412|43392|5
1638208610000|2021-11-29 17:56:50|43417|43397|43414.5|43394.5|43417|43397|43414.5|43394.5|6
1638208620000|2021-11-29 17:57:00|43417|43397|43419.5|43399.5|43422|43402|43417|43397|13
1638208630000|2021-11-29 17:57:10|||||||||6
1638208640000|2021-11-29 17:57:20|43409.6|43389.6|43412|43392|43414.5|43394.5|43409.6|43389.6|7
1638208650000|2021-11-29 17:57:30|43414.5|43394.5|43414.5|43394.5|43414.6|43394.6|43412|43392|23
1638208660000|2021-11-29 17:57:40|43417|43397|43419.5|43399.5|43419.5|43399.5|43417|43397|3
1638208670000|2021-11-29 17:57:50|43417|43397|43422|43402|43422|43402|43417|43397|8
1638208680000|2021-11-29 17:58:00|43424.5|43404.5|43419.5|43399.5|43424.5|43404.5|43419.5|43399.5|17
1638208690000|2021-11-29 17:58:10|43422|43402|43426.9|43406.9|43426.9|43406.9|43422|43402|117
1638208700000|2021-11-29 17:58:20|43429.4|43409.4|43429.4|43409.4|43429.4|43409.4|43429.4|43409.4|8
1638208710000|2021-11-29 17:58:30|43427|43407|43426.9|43406.9|43429.4|43409.4|43426.9|43406.9|0
1638208720000|2021-11-29 17:58:40|43424.5|43404.5|43409.5|43389.5|43424.5|43404.5|43409.5|43389.5|34
1638208730000|2021-11-29 17:58:50|43411.9|43391.9|43411.9|43391.9|43411.9|43391.9|43406.9|43386.9|52
1638208740000|2021-11-29 17:59:00|43409.4|43389.4|43429.4|43409.4|43429.4|43409.4|43399.4|43379.4|137
1638208750000|2021-11-29 17:59:10|43426.9|43406.9|43426.9|43406.9|43431.9|43411.9|43421.9|43401.9|76
1638208760000|2021-11-29 17:59:20|43431.9|43411.9|43429.5|43409.5|43444.4|43424.4|43429.4|43409.4|82
1638208770000|2021-11-29 17:59:30|43431.9|43411.9|43432|43412|43439.4|43419.4|43431.9|43411.9|89
1638208780000|2021-11-29 17:59:40|43429.5|43409.5|43412|43392|43432|43412|43407|43387|67
1638208790000|2021-11-29 17:59:50|43414.5|43394.5|43412|43392|43414.5|43394.5|43404.5|43384.5|100
1638208800000|2021-11-29 18:00:00|43414.4|43394.4|43411.9|43391.9|43414.4|43394.4|43409.4|43389.4|44
1638208810000|2021-11-29 18:00:10|43416.9|43396.9|43419.4|43399.4|43419.4|43399.4|43416.9|43396.9|6
1638208820000|2021-11-29 18:00:20|43421.9|43401.9|43422|43402|43424.4|43404.4|43419.4|43399.4|16
1638208830000|2021-11-29 18:00:30|43424.5|43404.5|43424.5|43404.5|43427|43407|43424.5|43404.5|6
1638208840000|2021-11-29 18:00:40|43426.9|43406.9|43424.5|43404.5|43427|43407|43422|43402|6
1638208850000|2021-11-29 18:00:50|43422|43402|43417|43397|43422|43402|43417|43397|9
1638208860000|2021-11-29 18:01:00|43419.5|43399.5|43417|43397|43419.5|43399.5|43417|43397|3
1638208870000|2021-11-29 18:01:10|||||||||10
1638208880000|2021-11-29 18:01:20|||||||||2
1638208890000|2021-11-29 18:01:30|43419.5|43399.5|43419.5|43399.5|43419.5|43399.5|43419.5|43399.5|20
1638208900000|2021-11-29 18:01:40|43421.9|43401.9|43419.5|43399.5|43422|43402|43419.5|43399.5|1
1638208910000|2021-11-29 18:01:50|43422|43402|43419.5|43399.5|43422|43402|43419.5|43399.5|21
1638208920000|2021-11-29 18:02:00|43421.9|43401.9|43424.4|43404.4|43424.5|43404.5|43421.9|43401.9|2
1638208930000|2021-11-29 18:02:10|43426.9|43406.9|43426.9|43406.9|43426.9|43406.9|43426.9|43406.9|1
1638208940000|2021-11-29 18:02:20|43427|43407|43426.9|43406.9|43427|43407|43426.9|43406.9|8
1638208960000|2021-11-29 18:02:40|43431.9|43411.9|43431.9|43411.9|43431.9|43411.9|43431.9|43411.9|10
1638208970000|2021-11-29 18:02:50|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|0
1638208980000|2021-11-29 18:03:00|43431.9|43411.9|43451.9|43431.9|43451.9|43431.9|43431.9|43411.9|53
1638208990000|2021-11-29 18:03:10|43456.8|43436.8|43466.9|43446.9|43466.9|43446.9|43456.8|43436.8|41
1638209000000|2021-11-29 18:03:20|43464.4|43444.4|43461.9|43441.9|43464.4|43444.4|43461.9|43441.9|5
1638209010000|2021-11-29 18:03:30|||||||||5
1638209020000|2021-11-29 18:03:40|43459.4|43439.4|43452|43432|43459.4|43439.4|43452|43432|12
1638209030000|2021-11-29 18:03:50|43449.5|43429.5|43444.4|43424.4|43449.5|43429.5|43444.4|43424.4|18
1638209040000|2021-11-29 18:04:00|43441.9|43421.9|43449.5|43429.5|43451.9|43431.9|43441.9|43421.9|18
1638209050000|2021-11-29 18:04:10|43451.9|43431.9|43451.9|43431.9|43454.4|43434.4|43451.9|43431.9|12
1638209060000|2021-11-29 18:04:20|43454.4|43434.4|43454.4|43434.4|43454.4|43434.4|43454.4|43434.4|8
1638209070000|2021-11-29 18:04:30|||||||||8
1638209080000|2021-11-29 18:04:40|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|9
1638209090000|2021-11-29 18:04:50|43457|43437|43464.4|43444.4|43464.4|43444.4|43456.9|43436.9|3
1638209100000|2021-11-29 18:05:00|||||||||1
1638209110000|2021-11-29 18:05:10|43461.9|43441.9|43459.4|43439.4|43461.9|43441.9|43459.4|43439.4|2
1638209130000|2021-11-29 18:05:30|43456.9|43436.9|43456.9|43436.9|43459.4|43439.4|43456.9|43436.9|1
1638209140000|2021-11-29 18:05:40|43459.4|43439.4|43461.9|43441.9|43461.9|43441.9|43459.4|43439.4|5
1638209150000|2021-11-29 18:05:50|||||||||1
1638209170000|2021-11-29 18:06:10|43464.4|43444.4|43464.4|43444.4|43464.4|43444.4|43464.4|43444.4|5
1638209180000|2021-11-29 18:06:20|43466.9|43446.9|43469.4|43449.4|43469.4|43449.4|43466.9|43446.9|1
1638209190000|2021-11-29 18:06:30|43476.9|43456.9|43474.4|43454.4|43476.9|43456.9|43474.4|43454.4|1
1638209200000|2021-11-29 18:06:40|43472|43452|43471.9|43451.9|43472|43452|43471.9|43451.9|0
1638209210000|2021-11-29 18:06:50|43466.9|43446.9|43464.4|43444.4|43466.9|43446.9|43464.4|43444.4|12
1638209220000|2021-11-29 18:07:00|43462|43442|43461.9|43441.9|43462|43442|43461.9|43441.9|0
1638209230000|2021-11-29 18:07:10|43459.5|43439.5|43459.5|43439.5|43459.5|43439.5|43459.5|43439.5|5
1638209240000|2021-11-29 18:07:20|43461.9|43441.9|43461.9|43441.9|43461.9|43441.9|43461.9|43441.9|6
1638209250000|2021-11-29 18:07:30|||||||||1
1638209260000|2021-11-29 18:07:40|||||||||1
1638209280000|2021-11-29 18:08:00|||||||||1
1638209290000|2021-11-29 18:08:10|||||||||3
1638209300000|2021-11-29 18:08:20|43459.5|43439.5|43459.5|43439.5|43459.5|43439.5|43459.5|43439.5|6
1638209320000|2021-11-29 18:08:40|43454.5|43434.5|43452|43432|43454.5|43434.5|43452|43432|1
1638209330000|2021-11-29 18:08:50|43454.5|43434.5|43454.5|43434.5|43454.5|43434.5|43454.5|43434.5|1
1638209340000|2021-11-29 18:09:00|43456.9|43436.9|43457|43437|43457|43437|43456.9|43436.9|3
1638209350000|2021-11-29 18:09:10|43454.5|43434.5|43459.4|43439.4|43459.4|43439.4|43454.5|43434.5|6
1638209370000|2021-11-29 18:09:30|43459.5|43439.5|43459.5|43439.5|43459.5|43439.5|43459.5|43439.5|0
1638209410000|2021-11-29 18:10:10|43459.4|43439.4|43454.4|43434.4|43459.4|43439.4|43454.4|43434.4|2
1638209420000|2021-11-29 18:10:20|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|0
1638209450000|2021-11-29 18:10:50|||||||||1
1638209460000|2021-11-29 18:11:00|43459.4|43439.4|43456.9|43436.9|43459.4|43439.4|43456.9|43436.9|4
1638209490000|2021-11-29 18:11:30|43454.4|43434.4|43454.4|43434.4|43454.4|43434.4|43454.4|43434.4|0
1638209500000|2021-11-29 18:11:40|43454.5|43434.5|43447|43427|43454.5|43434.5|43447|43427|34
1638209510000|2021-11-29 18:11:50|43446.9|43426.9|43446.9|43426.9|43446.9|43426.9|43444.5|43424.5|4
1638209520000|2021-11-29 18:12:00|||||||||2
1638209530000|2021-11-29 18:12:10|43442|43422|43444.4|43424.4|43444.4|43424.4|43441.9|43421.9|8
1638209550000|2021-11-29 18:12:30|43442|43422|43444.5|43424.5|43444.5|43424.5|43442|43422|1
1638209560000|2021-11-29 18:12:40|43442|43422|43442|43422|43444.5|43424.5|43442|43422|0
1638209570000|2021-11-29 18:12:50|||||||||2
1638209580000|2021-11-29 18:13:00|43439.5|43419.5|43437|43417|43439.5|43419.5|43437|43417|1
1638209590000|2021-11-29 18:13:10|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|43432|43412|2
1638209630000|2021-11-29 18:13:50|43437|43417|43434.5|43414.5|43437|43417|43434.5|43414.5|1
1638209640000|2021-11-29 18:14:00|43437|43417|43437|43417|43437|43417|43437|43417|0
1638209650000|2021-11-29 18:14:10|||||||||6
1638209660000|2021-11-29 18:14:20|||||||||9
1638209670000|2021-11-29 18:14:30|||||||||6
1638209680000|2021-11-29 18:14:40|||||||||6
1638209690000|2021-11-29 18:14:50|43439.5|43419.5|43437|43417|43439.5|43419.5|43437|43417|17
1638209700000|2021-11-29 18:15:00|43439.4|43419.4|43439.5|43419.5|43439.5|43419.5|43439.4|43419.4|7
1638209720000|2021-11-29 18:15:20|43442|43422|43442|43422|43442|43422|43442|43422|0
1638209730000|2021-11-29 18:15:30|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|0
1638209750000|2021-11-29 18:15:50|43437|43417|43437|43417|43439.5|43419.5|43437|43417|0
1638209760000|2021-11-29 18:16:00|43439.5|43419.5|43437|43417|43439.5|43419.5|43437|43417|5
1638209770000|2021-11-29 18:16:10|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|43437|43417|3
1638209780000|2021-11-29 18:16:20|43437|43417|43437|43417|43437|43417|43434.5|43414.5|13
1638209790000|2021-11-29 18:16:30|43439.5|43419.5|43437|43417|43439.5|43419.5|43437|43417|2
1638209800000|2021-11-29 18:16:40|||||||||3
1638209810000|2021-11-29 18:16:50|||||||||6
1638209820000|2021-11-29 18:17:00|43434.5|43414.5|43432|43412|43434.5|43414.5|43432|43412|6
1638209830000|2021-11-29 18:17:10|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|1
1638209850000|2021-11-29 18:17:30|43424.5|43404.5|43424.5|43404.5|43424.5|43404.5|43424.5|43404.5|2
1638209860000|2021-11-29 18:17:40|43422|43402|43424.5|43404.5|43424.5|43404.5|43422|43402|0
1638209870000|2021-11-29 18:17:50|43422|43402|43424.5|43404.5|43424.5|43404.5|43422|43402|0
1638209880000|2021-11-29 18:18:00|43422|43402|43424.5|43404.5|43424.5|43404.5|43422|43402|1
1638209890000|2021-11-29 18:18:10|43422|43402|43422|43402|43424.5|43404.5|43422|43402|0
1638209900000|2021-11-29 18:18:20|43424.5|43404.5|43424.5|43404.5|43424.5|43404.5|43422|43402|3
1638209910000|2021-11-29 18:18:30|43422|43402|43424.5|43404.5|43424.5|43404.5|43422|43402|0
1638209920000|2021-11-29 18:18:40|43422|43402|43427|43407|43427|43407|43422|43402|0
1638209930000|2021-11-29 18:18:50|43429.5|43409.5|43434.5|43414.5|43434.5|43414.5|43429.5|43409.5|10
1638209940000|2021-11-29 18:19:00|43437|43417|43434.5|43414.5|43439.5|43419.5|43434.5|43414.5|4
1638209950000|2021-11-29 18:19:10|43437|43417|43432|43412|43437|43417|43432|43412|1
1638209960000|2021-11-29 18:19:20|43437|43417|43434.5|43414.5|43437|43417|43434.4|43414.4|6
1638209970000|2021-11-29 18:19:30|43436.9|43416.9|43439.5|43419.5|43441.9|43421.9|43436.9|43416.9|6
1638209980000|2021-11-29 18:19:40|43442|43422|43439.5|43419.5|43442|43422|43439.5|43419.5|1
1638209990000|2021-11-29 18:19:50|43441.9|43421.9|43442|43422|43442|43422|43441.9|43421.9|0
1638210000000|2021-11-29 18:20:00|43444.5|43424.5|43446.9|43426.9|43446.9|43426.9|43444.5|43424.5|9
1638210010000|2021-11-29 18:20:10|43444.4|43424.4|43444.4|43424.4|43444.4|43424.4|43444.4|43424.4|2
1638210020000|2021-11-29 18:20:20|43446.9|43426.9|43444.4|43424.4|43446.9|43426.9|43444.4|43424.4|1
1638210030000|2021-11-29 18:20:30|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|0
1638210040000|2021-11-29 18:20:40|43439.4|43419.4|43439.5|43419.5|43439.5|43419.5|43439.4|43419.4|1
1638210050000|2021-11-29 18:20:50|43437|43417|43441.9|43421.9|43441.9|43421.9|43437|43417|3
1638210070000|2021-11-29 18:21:10|43439.5|43419.5|43439.4|43419.4|43439.5|43419.5|43439.4|43419.4|4
1638210080000|2021-11-29 18:21:20|43436.9|43416.9|43431.9|43411.9|43436.9|43416.9|43431.9|43411.9|2
1638210090000|2021-11-29 18:21:30|43429.4|43409.4|43429.4|43409.4|43429.4|43409.4|43429.4|43409.4|2
1638210100000|2021-11-29 18:21:40|43427|43407|43424.4|43404.4|43427|43407|43424.4|43404.4|5
1638210110000|2021-11-29 18:21:50|43424.5|43404.5|43426.9|43406.9|43426.9|43406.9|43424.4|43404.4|6
1638210120000|2021-11-29 18:22:00|43424.5|43404.5|43424.5|43404.5|43427|43407|43422|43402|1
1638210130000|2021-11-29 18:22:10|43422|43402|43424.5|43404.5|43424.5|43404.5|43422|43402|1
1638210140000|2021-11-29 18:22:20|43422|43402|43424.5|43404.5|43427|43407|43422|43402|3
1638210150000|2021-11-29 18:22:30|43427|43407|43424.5|43404.5|43427|43407|43424.5|43404.5|0
1638210160000|2021-11-29 18:22:40|43422|43402|43422|43402|43422|43402|43422|43402|1
1638210170000|2021-11-29 18:22:50|43419.5|43399.5|43422|43402|43422|43402|43419.5|43399.5|7
1638210180000|2021-11-29 18:23:00|43424.5|43404.5|43424.5|43404.5|43424.5|43404.5|43424.5|43404.5|1
1638210190000|2021-11-29 18:23:10|43422|43402|43422|43402|43422|43402|43422|43402|0
1638210200000|2021-11-29 18:23:20|||||||||1
1638210230000|2021-11-29 18:23:50|43424.5|43404.5|43424.5|43404.5|43424.5|43404.5|43424.5|43404.5|2
1638210240000|2021-11-29 18:24:00|43427|43407|43429.5|43409.5|43429.5|43409.5|43427|43407|1
1638210250000|2021-11-29 18:24:10|43427|43407|43429.5|43409.5|43429.5|43409.5|43427|43407|0
1638210260000|2021-11-29 18:24:20|43427|43407|43427|43407|43429.5|43409.5|43427|43407|0
1638210270000|2021-11-29 18:24:30|43429.5|43409.5|43429.5|43409.5|43431.9|43411.9|43429.5|43409.5|2
1638210280000|2021-11-29 18:24:40|43431.9|43411.9|43429.5|43409.5|43432|43412|43429.5|43409.5|0
1638210290000|2021-11-29 18:24:50|43432|43412|43432|43412|43432|43412|43429.5|43409.5|3
1638210300000|2021-11-29 18:25:00|43429.5|43409.5|43432|43412|43432|43412|43429.5|43409.5|6
1638210310000|2021-11-29 18:25:10|||||||||2
1638210330000|2021-11-29 18:25:30|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|43427|43407|6
1638210340000|2021-11-29 18:25:40|43432|43412|43429.5|43409.5|43432|43412|43429.5|43409.5|2
1638210350000|2021-11-29 18:25:50|43427|43407|43427|43407|43427|43407|43427|43407|0
1638210370000|2021-11-29 18:26:10|||||||||3
1638210380000|2021-11-29 18:26:20|43424.5|43404.5|43424.5|43404.5|43424.5|43404.5|43424.5|43404.5|1
1638210390000|2021-11-29 18:26:30|43427|43407|43427|43407|43427|43407|43424.5|43404.5|2
1638210400000|2021-11-29 18:26:40|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|0
1638210410000|2021-11-29 18:26:50|43432|43412|43432|43412|43432|43412|43427|43407|2
1638210420000|2021-11-29 18:27:00|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|5
1638210430000|2021-11-29 18:27:10|43432|43412|43434.5|43414.5|43434.5|43414.5|43432|43412|3
1638210450000|2021-11-29 18:27:30|43437|43417|43437|43417|43437|43417|43437|43417|7
1638210460000|2021-11-29 18:27:40|43439.4|43419.4|43439.4|43419.4|43439.4|43419.4|43439.4|43419.4|0
1638210470000|2021-11-29 18:27:50|43436.9|43416.9|43424.5|43404.5|43437|43417|43422|43402|52
1638210480000|2021-11-29 18:28:00|43422|43402|43427|43407|43427|43407|43422|43402|1
1638210490000|2021-11-29 18:28:10|||||||||1
1638210520000|2021-11-29 18:28:40|43424.5|43404.5|43424.5|43404.5|43424.5|43404.5|43424.5|43404.5|1
1638210540000|2021-11-29 18:29:00|43422|43402|43422|43402|43422|43402|43422|43402|7
1638210550000|2021-11-29 18:29:10|43424.5|43404.5|43424.5|43404.5|43424.5|43404.5|43424.5|43404.5|5
1638210560000|2021-11-29 18:29:20|43427|43407|43429.5|43409.5|43429.5|43409.5|43427|43407|2
1638210570000|2021-11-29 18:29:30|43432|43412|43434.5|43414.5|43437|43417|43432|43412|7
1638210580000|2021-11-29 18:29:40|43437|43417|43442|43422|43442|43422|43434.5|43414.5|7
1638210590000|2021-11-29 18:29:50|43439.5|43419.5|43442|43422|43442|43422|43439.5|43419.5|7
1638210600000|2021-11-29 18:30:00|43444.5|43424.5|43469.5|43449.5|43469.5|43449.5|43444.5|43424.5|12
1638210610000|2021-11-29 18:30:10|43472|43452|43467|43447|43472|43452|43467|43447|7
1638210620000|2021-11-29 18:30:20|43464.5|43444.5|43472|43452|43472|43452|43464.5|43444.5|6
1638210630000|2021-11-29 18:30:30|43469.5|43449.5|43469.5|43449.5|43469.5|43449.5|43469.5|43449.5|1
1638210640000|2021-11-29 18:30:40|43474.5|43454.5|43469.5|43449.5|43474.5|43454.5|43469.5|43449.5|2
1638210650000|2021-11-29 18:30:50|43472|43452|43472|43452|43472|43452|43472|43452|3
1638210660000|2021-11-29 18:31:00|||||||||1
1638210670000|2021-11-29 18:31:10|43474.5|43454.5|43472|43452|43474.5|43454.5|43472|43452|4
1638210680000|2021-11-29 18:31:20|43469.5|43449.5|43472|43452|43472|43452|43469.5|43449.5|2
1638210690000|2021-11-29 18:31:30|||||||||2
1638210700000|2021-11-29 18:31:40|43469.5|43449.5|43464.5|43444.5|43469.5|43449.5|43464.5|43444.5|5
1638210710000|2021-11-29 18:31:50|43467|43447|43467|43447|43469.5|43449.5|43467|43447|0
1638210720000|2021-11-29 18:32:00|43464.5|43444.5|43464.5|43444.5|43464.5|43444.5|43464.5|43444.5|7
1638210740000|2021-11-29 18:32:20|43459.5|43439.5|43467|43447|43467|43447|43459.5|43439.5|20
1638210750000|2021-11-29 18:32:30|43469.5|43449.5|43474.5|43454.5|43474.5|43454.5|43469.5|43449.5|4
1638210760000|2021-11-29 18:32:40|43472|43452|43474.5|43454.5|43474.5|43454.5|43472|43452|1
1638210800000|2021-11-29 18:33:20|43472|43452|43472|43452|43472|43452|43472|43452|5
1638210810000|2021-11-29 18:33:30|43469.5|43449.5|43467|43447|43469.5|43449.5|43467|43447|6
1638210820000|2021-11-29 18:33:40|43469.5|43449.5|43472|43452|43472|43452|43469.5|43449.5|3
1638210830000|2021-11-29 18:33:50|43474.5|43454.5|43474.5|43454.5|43474.5|43454.5|43474.5|43454.5|3
1638210840000|2021-11-29 18:34:00|43472|43452|43474.5|43454.5|43474.5|43454.5|43472|43452|3
1638210850000|2021-11-29 18:34:10|||||||||2
1638210860000|2021-11-29 18:34:20|43472|43452|43472|43452|43474.5|43454.5|43472|43452|8
1638210880000|2021-11-29 18:34:40|43477|43457|43477|43457|43477|43457|43477|43457|2
1638210890000|2021-11-29 18:34:50|||||||||7
1638210900000|2021-11-29 18:35:00|43474.5|43454.5|43474.5|43454.5|43474.5|43454.5|43474.5|43454.5|9
1638210920000|2021-11-29 18:35:20|43472|43452|43469.5|43449.5|43472|43452|43467|43447|5
1638210930000|2021-11-29 18:35:30|43467|43447|43467|43447|43467|43447|43467|43447|2
1638210940000|2021-11-29 18:35:40|43464.5|43444.5|43464.5|43444.5|43464.5|43444.5|43464.5|43444.5|2
1638210950000|2021-11-29 18:35:50|43466.9|43446.9|43462|43442|43466.9|43446.9|43462|43442|2
1638210960000|2021-11-29 18:36:00|||||||||1
1638210980000|2021-11-29 18:36:20|||||||||3
1638210990000|2021-11-29 18:36:30|||||||||1
1638211000000|2021-11-29 18:36:40|43459.5|43439.5|43459.5|43439.5|43459.5|43439.5|43459.5|43439.5|1
1638211010000|2021-11-29 18:36:50|43454.5|43434.5|43452|43432|43454.5|43434.5|43452|43432|1
1638211020000|2021-11-29 18:37:00|43454.5|43434.5|43457|43437|43457|43437|43454.5|43434.5|0
1638211030000|2021-11-29 18:37:10|||||||||1
1638211040000|2021-11-29 18:37:20|||||||||1
1638211050000|2021-11-29 18:37:30|43454.5|43434.5|43452|43432|43454.5|43434.5|43451.9|43431.9|1
1638211060000|2021-11-29 18:37:40|43449.5|43429.5|43447|43427|43449.5|43429.5|43447|43427|3
1638211070000|2021-11-29 18:37:50|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|1
1638211090000|2021-11-29 18:38:10|43442|43422|43444.5|43424.5|43444.5|43424.5|43442|43422|5
1638211130000|2021-11-29 18:38:50|43442|43422|43442|43422|43442|43422|43442|43422|2
1638211140000|2021-11-29 18:39:00|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|43437|43417|4
1638211150000|2021-11-29 18:39:10|43437|43417|43437|43417|43437|43417|43437|43417|0
1638211170000|2021-11-29 18:39:30|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|2
1638211210000|2021-11-29 18:40:10|43432|43412|43437|43417|43437|43417|43432|43412|1
1638211220000|2021-11-29 18:40:20|43439.4|43419.4|43437|43417|43439.4|43419.4|43437|43417|10
1638211240000|2021-11-29 18:40:40|||||||||1
1638211250000|2021-11-29 18:40:50|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|0
1638211260000|2021-11-29 18:41:00|43441.9|43421.9|43439.5|43419.5|43442|43422|43439.5|43419.5|2
1638211270000|2021-11-29 18:41:10|43442|43422|43439.5|43419.5|43442|43422|43439.5|43419.5|1
1638211280000|2021-11-29 18:41:20|43441.9|43421.9|43434.5|43414.5|43441.9|43421.9|43434.5|43414.5|3
1638211290000|2021-11-29 18:41:30|43432|43412|43429.5|43409.5|43432|43412|43429.5|43409.5|1
1638211300000|2021-11-29 18:41:40|43427|43407|43429.5|43409.5|43429.5|43409.5|43427|43407|2
1638211310000|2021-11-29 18:41:50|43427|43407|43427|43407|43427|43407|43427|43407|5
1638211320000|2021-11-29 18:42:00|43424.5|43404.5|43422|43402|43424.5|43404.5|43422|43402|2
1638211330000|2021-11-29 18:42:10|||||||||5
1638211340000|2021-11-29 18:42:20|43421.9|43401.9|43419.5|43399.5|43421.9|43401.9|43419.5|43399.5|6
1638211350000|2021-11-29 18:42:30|43422|43402|43422|43402|43422|43402|43422|43402|1
1638211360000|2021-11-29 18:42:40|43419.5|43399.5|43419.5|43399.5|43419.5|43399.5|43419.5|43399.5|3
1638211370000|2021-11-29 18:42:50|||||||||2
1638211380000|2021-11-29 18:43:00|43424.5|43404.5|43424.5|43404.5|43424.5|43404.5|43424.5|43404.5|2
1638211400000|2021-11-29 18:43:20|||||||||2
1638211410000|2021-11-29 18:43:30|43422|43402|43422|43402|43422|43402|43422|43402|1
1638211420000|2021-11-29 18:43:40|43419.5|43399.5|43419.5|43399.5|43419.5|43399.5|43417|43397|6
1638211430000|2021-11-29 18:43:50|43422|43402|43419.5|43399.5|43422|43402|43419.5|43399.5|6
1638211440000|2021-11-29 18:44:00|||||||||3
1638211460000|2021-11-29 18:44:20|43422|43402|43417|43397|43422|43402|43417|43397|1
1638211470000|2021-11-29 18:44:30|43419.5|43399.5|43417|43397|43419.5|43399.5|43417|43397|12
1638211480000|2021-11-29 18:44:40|||||||||3
1638211490000|2021-11-29 18:44:50|43419.5|43399.5|43419.5|43399.5|43419.5|43399.5|43419.5|43399.5|13
1638211500000|2021-11-29 18:45:00|||||||||6
1638211510000|2021-11-29 18:45:10|43422|43402|43422|43402|43422|43402|43422|43402|2
1638211520000|2021-11-29 18:45:20|43424.5|43404.5|43424.5|43404.5|43424.5|43404.5|43424.5|43404.5|3
1638211530000|2021-11-29 18:45:30|||||||||1
1638211540000|2021-11-29 18:45:40|||||||||2
1638211560000|2021-11-29 18:46:00|43422|43402|43429.5|43409.5|43432|43412|43422|43402|6
1638211570000|2021-11-29 18:46:10|43432|43412|43429.5|43409.5|43432|43412|43429.5|43409.5|2
1638211580000|2021-11-29 18:46:20|43432|43412|43434.5|43414.5|43434.5|43414.5|43432|43412|0
1638211590000|2021-11-29 18:46:30|||||||||3
1638211600000|2021-11-29 18:46:40|||||||||2
1638211610000|2021-11-29 18:46:50|43437|43417|43437|43417|43437|43417|43437|43417|2
1638211620000|2021-11-29 18:47:00|43439.5|43419.5|43439.5|43419.5|43442|43422|43439.5|43419.5|4
1638211630000|2021-11-29 18:47:10|||||||||1
1638211640000|2021-11-29 18:47:20|||||||||2
1638211650000|2021-11-29 18:47:30|43434.5|43414.5|43437|43417|43437|43417|43434.5|43414.5|5
1638211660000|2021-11-29 18:47:40|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|0
1638211670000|2021-11-29 18:47:50|||||||||5
1638211680000|2021-11-29 18:48:00|43442|43422|43439.5|43419.5|43442|43422|43437|43417|6
1638211700000|2021-11-29 18:48:20|43437|43417|43437|43417|43437|43417|43437|43417|5
1638211720000|2021-11-29 18:48:40|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|4
1638211740000|2021-11-29 18:49:00|||||||||5
1638211750000|2021-11-29 18:49:10|||||||||3
1638211780000|2021-11-29 18:49:40|43437|43417|43437|43417|43437|43417|43437|43417|0
1638211790000|2021-11-29 18:49:50|||||||||1
1638211810000|2021-11-29 18:50:10|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|2
1638211840000|2021-11-29 18:50:40|43437|43417|43437|43417|43437|43417|43437|43417|0
1638211850000|2021-11-29 18:50:50|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|3
1638211860000|2021-11-29 18:51:00|43437|43417|43437|43417|43437|43417|43432|43412|8
1638211870000|2021-11-29 18:51:10|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|0
1638211890000|2021-11-29 18:51:30|43434.6|43414.6|43437.1|43417.1|43437.1|43417.1|43434.6|43414.6|2
1638211900000|2021-11-29 18:51:40|43437|43417|43434.5|43414.5|43437|43417|43434.5|43414.5|5
1638211910000|2021-11-29 18:51:50|43439.5|43419.5|43442|43422|43442|43422|43439.5|43419.5|1
1638211920000|2021-11-29 18:52:00|43439.5|43419.5|43437|43417|43439.5|43419.5|43437|43417|6
1638211930000|2021-11-29 18:52:10|||||||||1
1638211940000|2021-11-29 18:52:20|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|2
1638211960000|2021-11-29 18:52:40|||||||||10
1638212010000|2021-11-29 18:53:30|||||||||3
1638212030000|2021-11-29 18:53:50|||||||||2
1638212040000|2021-11-29 18:54:00|43442|43422|43509.4|43489.4|43511.9|43491.9|43442|43422|22
1638212050000|2021-11-29 18:54:10|43507|43487|43502|43482|43507|43487|43502|43482|27
1638212060000|2021-11-29 18:54:20|43504.5|43484.5|43509.4|43489.4|43509.4|43489.4|43504.5|43484.5|11
1638212070000|2021-11-29 18:54:30|43504.5|43484.5|43504.5|43484.5|43507|43487|43504.5|43484.5|7
1638212080000|2021-11-29 18:54:40|43509.4|43489.4|43502|43482|43509.4|43489.4|43502|43482|16
1638212090000|2021-11-29 18:54:50|||||||||1
1638212100000|2021-11-29 18:55:00|43499.5|43479.5|43497|43477|43499.5|43479.5|43497|43477|0
1638212110000|2021-11-29 18:55:10|43496.9|43476.9|43494.4|43474.4|43496.9|43476.9|43492|43472|8
1638212120000|2021-11-29 18:55:20|43492|43472|43492|43472|43494.4|43474.4|43492|43472|2
1638212130000|2021-11-29 18:55:30|43519.5|43499.5|43512|43492|43519.5|43499.5|43512|43492|7
1638212140000|2021-11-29 18:55:40|43509.5|43489.5|43512|43492|43512|43492|43509.5|43489.5|1
1638212150000|2021-11-29 18:55:50|43511.9|43491.9|43519.4|43499.4|43519.4|43499.4|43509.4|43489.4|6
1638212160000|2021-11-29 18:56:00|43514.5|43494.5|43514.5|43494.5|43514.5|43494.5|43514.5|43494.5|3
1638212170000|2021-11-29 18:56:10|||||||||1
1638212190000|2021-11-29 18:56:30|43516.9|43496.9|43517|43497|43517|43497|43516.9|43496.9|3
1638212200000|2021-11-29 18:56:40|43521.9|43501.9|43521.9|43501.9|43521.9|43501.9|43521.9|43501.9|2
1638212210000|2021-11-29 18:56:50|43526.9|43506.9|43529.4|43509.4|43529.4|43509.4|43526.9|43506.9|9
1638212220000|2021-11-29 18:57:00|43531.9|43511.9|43534.4|43514.4|43534.5|43514.5|43529.4|43509.4|10
1638212230000|2021-11-29 18:57:10|43532|43512|43534.4|43514.4|43534.4|43514.4|43532|43512|2
1638212240000|2021-11-29 18:57:20|43534.5|43514.5|43537|43517|43537|43517|43532|43512|3
1638212250000|2021-11-29 18:57:30|43539.5|43519.5|43539.5|43519.5|43539.5|43519.5|43539.5|43519.5|5
1638212270000|2021-11-29 18:57:50|43539.4|43519.4|43537|43517|43539.4|43519.4|43536.9|43516.9|1
1638212280000|2021-11-29 18:58:00|43534.5|43514.5|43539.5|43519.5|43539.5|43519.5|43534.5|43514.5|2
1638212290000|2021-11-29 18:58:10|||||||||1
1638212300000|2021-11-29 18:58:20|43537|43517|43539.5|43519.5|43539.5|43519.5|43537|43517|1
1638212310000|2021-11-29 18:58:30|43534.5|43514.5|43534.5|43514.5|43534.5|43514.5|43534.5|43514.5|3
1638212320000|2021-11-29 18:58:40|43539.5|43519.5|43539.5|43519.5|43539.5|43519.5|43539.5|43519.5|0
1638212330000|2021-11-29 18:58:50|43537|43517|43534.5|43514.5|43539.5|43519.5|43534.5|43514.5|3
1638212340000|2021-11-29 18:59:00|43537|43517|43534.5|43514.5|43537|43517|43534.5|43514.5|16
1638212350000|2021-11-29 18:59:10|43539.5|43519.5|43539.5|43519.5|43539.5|43519.5|43539.5|43519.5|7
1638212360000|2021-11-29 18:59:20|43539.4|43519.4|43537|43517|43539.4|43519.4|43536.9|43516.9|0
1638212380000|2021-11-29 18:59:40|43534.5|43514.5|43534.5|43514.5|43534.5|43514.5|43534.5|43514.5|1
1638212390000|2021-11-29 18:59:50|||||||||1
1638212400000|2021-11-29 19:00:00|43536.9|43516.9|43534.5|43514.5|43536.9|43516.9|43534.5|43514.5|3
1638212410000|2021-11-29 19:00:10|43537|43517|43524.5|43504.5|43537|43517|43524.5|43504.5|3
1638212420000|2021-11-29 19:00:20|43522|43502|43522|43502|43522|43502|43522|43502|4
1638212430000|2021-11-29 19:00:30|43519.5|43499.5|43517|43497|43519.5|43499.5|43517|43497|3
1638212440000|2021-11-29 19:00:40|43514.5|43494.5|43509.5|43489.5|43514.5|43494.5|43509.5|43489.5|5
1638212490000|2021-11-29 19:01:30|||||||||2
1638212500000|2021-11-29 19:01:40|43511.9|43491.9|43511.9|43491.9|43511.9|43491.9|43511.9|43491.9|1
1638212510000|2021-11-29 19:01:50|43512|43492|43512|43492|43512|43492|43509.5|43489.5|2
1638212520000|2021-11-29 19:02:00|43509.5|43489.5|43509.5|43489.5|43512|43492|43509.5|43489.5|0
1638212530000|2021-11-29 19:02:10|43511.9|43491.9|43509.5|43489.5|43512|43492|43509.5|43489.5|1
1638212550000|2021-11-29 19:02:30|||||||||1
1638212560000|2021-11-29 19:02:40|||||||||33
1638212570000|2021-11-29 19:02:50|43507|43487|43504.5|43484.5|43507|43487|43504.5|43484.5|1
1638212580000|2021-11-29 19:03:00|43504.4|43484.4|43504.4|43484.4|43504.4|43484.4|43504.4|43484.4|1
1638212590000|2021-11-29 19:03:10|43504.5|43484.5|43504.5|43484.5|43504.5|43484.5|43504.5|43484.5|2
1638212600000|2021-11-29 19:03:20|||||||||1
1638212610000|2021-11-29 19:03:30|43499.5|43479.5|43499.5|43479.5|43499.5|43479.5|43499.5|43479.5|1
1638212620000|2021-11-29 19:03:40|||||||||1
1638212640000|2021-11-29 19:04:00|||||||||1
1638212650000|2021-11-29 19:04:10|43502|43482|43502|43482|43502|43482|43502|43482|0
1638212660000|2021-11-29 19:04:20|43499.5|43479.5|43502|43482|43502|43482|43499.5|43479.5|1
1638212690000|2021-11-29 19:04:50|43499.5|43479.5|43504.5|43484.5|43504.5|43484.5|43499.5|43479.5|1
1638212700000|2021-11-29 19:05:00|43502|43482|43504.5|43484.5|43504.5|43484.5|43502|43482|0
1638212710000|2021-11-29 19:05:10|43507|43487|43507|43487|43507|43487|43507|43487|3
1638212750000|2021-11-29 19:05:50|43512|43492|43512|43492|43512|43492|43512|43492|3
1638212760000|2021-11-29 19:06:00|43509.5|43489.5|43509.5|43489.5|43509.5|43489.5|43509.5|43489.5|4
1638212770000|2021-11-29 19:06:10|||||||||1
1638212790000|2021-11-29 19:06:30|43507|43487|43507|43487|43507|43487|43507|43487|0
1638212800000|2021-11-29 19:06:40|43504.5|43484.5|43502|43482|43504.5|43484.5|43502|43482|3
1638212810000|2021-11-29 19:06:50|43499.5|43479.5|43499.5|43479.5|43499.5|43479.5|43499.5|43479.5|2
1638212820000|2021-11-29 19:07:00|43497|43477|43492|43472|43497|43477|43492|43472|1
1638212830000|2021-11-29 19:07:10|43494.5|43474.5|43494.5|43474.5|43494.5|43474.5|43494.5|43474.5|2
1638212840000|2021-11-29 19:07:20|43497|43477|43497|43477|43497|43477|43497|43477|0
1638212860000|2021-11-29 19:07:40|43494.5|43474.5|43492|43472|43494.5|43474.5|43492|43472|2
1638212870000|2021-11-29 19:07:50|43489.5|43469.5|43489.5|43469.5|43489.5|43469.5|43489.5|43469.5|4
1638212880000|2021-11-29 19:08:00|43494.5|43474.5|43494.5|43474.5|43494.5|43474.5|43494.5|43474.5|3
1638212900000|2021-11-29 19:08:20|||||||||1
1638212940000|2021-11-29 19:09:00|43497|43477|43494.5|43474.5|43497|43477|43494.5|43474.5|3
1638212950000|2021-11-29 19:09:10|||||||||1
1638212960000|2021-11-29 19:09:20|43497|43477|43499.5|43479.5|43499.5|43479.5|43497|43477|1
1638213010000|2021-11-29 19:10:10|||||||||1
1638213030000|2021-11-29 19:10:30|43497|43477|43497|43477|43497|43477|43494.5|43474.5|0
1638213040000|2021-11-29 19:10:40|43494.5|43474.5|43497|43477|43497|43477|43494.5|43474.5|0
1638213050000|2021-11-29 19:10:50|||||||||1
1638213090000|2021-11-29 19:11:30|||||||||1
1638213100000|2021-11-29 19:11:40|43494.5|43474.5|43494.5|43474.5|43494.5|43474.5|43494.5|43474.5|3
1638213130000|2021-11-29 19:12:10|43492|43472|43492|43472|43492|43472|43492|43472|0
1638213150000|2021-11-29 19:12:30|||||||||2
1638213170000|2021-11-29 19:12:50|||||||||2
1638213210000|2021-11-29 19:13:30|43489.5|43469.5|43489.5|43469.5|43489.5|43469.5|43489.5|43469.5|1
1638213220000|2021-11-29 19:13:40|43487|43467|43484.5|43464.5|43489.5|43469.5|43484.5|43464.5|10
1638213230000|2021-11-29 19:13:50|||||||||5
1638213240000|2021-11-29 19:14:00|43487|43467|43484.5|43464.5|43487|43467|43484.5|43464.5|1
1638213290000|2021-11-29 19:14:50|43487|43467|43489.5|43469.5|43489.5|43469.5|43487|43467|0
1638213300000|2021-11-29 19:15:00|43492|43472|43504.5|43484.5|43504.5|43484.5|43492|43472|8
1638213320000|2021-11-29 19:15:20|43509.5|43489.5|43507|43487|43509.5|43489.5|43507|43487|2
1638213330000|2021-11-29 19:15:30|43504.5|43484.5|43504.5|43484.5|43504.5|43484.5|43504.5|43484.5|2
1638213350000|2021-11-29 19:15:50|||||||||2
1638213370000|2021-11-29 19:16:10|43499.5|43479.5|43494.5|43474.5|43499.5|43479.5|43494.5|43474.5|0
1638213380000|2021-11-29 19:16:20|43492|43472|43489.5|43469.5|43494.5|43474.5|43489.5|43469.5|2
1638213410000|2021-11-29 19:16:50|43492|43472|43492|43472|43492|43472|43492|43472|0
1638213420000|2021-11-29 19:17:00|43494.5|43474.5|43494.5|43474.5|43494.5|43474.5|43494.5|43474.5|0
1638213440000|2021-11-29 19:17:20|43492|43472|43489.5|43469.5|43492|43472|43489.5|43469.5|0
1638213450000|2021-11-29 19:17:30|43492|43472|43492|43472|43492|43472|43492|43472|0
1638213480000|2021-11-29 19:18:00|43494.5|43474.5|43494.5|43474.5|43494.5|43474.5|43494.5|43474.5|2
1638213490000|2021-11-29 19:18:10|43492|43472|43492|43472|43494.5|43474.5|43492|43472|0
1638213500000|2021-11-29 19:18:20|43494.5|43474.5|43494.5|43474.5|43494.5|43474.5|43494.5|43474.5|0
1638213530000|2021-11-29 19:18:50|43492|43472|43492|43472|43492|43472|43492|43472|1
1638213540000|2021-11-29 19:19:00|43489.5|43469.5|43487|43467|43489.5|43469.5|43487|43467|1
1638213550000|2021-11-29 19:19:10|||||||||1
1638213580000|2021-11-29 19:19:40|43489.5|43469.5|43492|43472|43492|43472|43489.5|43469.5|16
1638213590000|2021-11-29 19:19:50|43489.5|43469.5|43487|43467|43489.5|43469.5|43487|43467|4
1638213600000|2021-11-29 19:20:00|43489.5|43469.5|43489.5|43469.5|43489.5|43469.5|43489.5|43469.5|0
1638213610000|2021-11-29 19:20:10|43492|43472|43492|43472|43492|43472|43492|43472|0
1638213620000|2021-11-29 19:20:20|||||||||2
1638213640000|2021-11-29 19:20:40|43494.5|43474.5|43492|43472|43494.5|43474.5|43492|43472|1
1638213650000|2021-11-29 19:20:50|43494.5|43474.5|43494.5|43474.5|43494.5|43474.5|43494.5|43474.5|1
1638213670000|2021-11-29 19:21:10|||||||||1
1638213680000|2021-11-29 19:21:20|43492|43472|43492|43472|43492|43472|43492|43472|0
1638213690000|2021-11-29 19:21:30|43494.5|43474.5|43494.5|43474.5|43494.5|43474.5|43494.5|43474.5|0
1638213700000|2021-11-29 19:21:40|43492|43472|43494.5|43474.5|43494.5|43474.5|43492|43472|0
1638213710000|2021-11-29 19:21:50|43492|43472|43494.5|43474.5|43494.5|43474.5|43492|43472|1
1638213720000|2021-11-29 19:22:00|43492|43472|43487|43467|43492|43472|43487|43467|1
1638213730000|2021-11-29 19:22:10|||||||||1
1638213760000|2021-11-29 19:22:40|43489.5|43469.5|43489.5|43469.5|43489.5|43469.5|43489.5|43469.5|2
1638213770000|2021-11-29 19:22:50|43487|43467|43487|43467|43487|43467|43487|43467|0
1638213790000|2021-11-29 19:23:10|||||||||1
1638213810000|2021-11-29 19:23:30|43484.5|43464.5|43484.5|43464.5|43484.5|43464.5|43484.5|43464.5|1
1638213840000|2021-11-29 19:24:00|||||||||2
1638213860000|2021-11-29 19:24:20|43482|43462|43479.5|43459.5|43482|43462|43479.5|43459.5|4
1638213870000|2021-11-29 19:24:30|43482|43462|43482|43462|43482|43462|43482|43462|0
1638213900000|2021-11-29 19:25:00|||||||||1
1638213910000|2021-11-29 19:25:10|||||||||3
1638213930000|2021-11-29 19:25:30|43479.5|43459.5|43482|43462|43482|43462|43479.5|43459.5|2
1638213950000|2021-11-29 19:25:50|||||||||1
1638213970000|2021-11-29 19:26:10|||||||||1
1638214000000|2021-11-29 19:26:40|43479.5|43459.5|43479.5|43459.5|43479.5|43459.5|43479.5|43459.5|0
1638214010000|2021-11-29 19:26:50|43482|43462|43484.5|43464.5|43484.5|43464.5|43482|43462|3
1638214020000|2021-11-29 19:27:00|||||||||26
1638214040000|2021-11-29 19:27:20|||||||||1
1638214050000|2021-11-29 19:27:30|43482|43462|43479.5|43459.5|43482|43462|43479.5|43459.5|3
1638214070000|2021-11-29 19:27:50|43474.5|43454.5|43474.5|43454.5|43474.5|43454.5|43474.5|43454.5|0
1638214080000|2021-11-29 19:28:00|||||||||1
1638214090000|2021-11-29 19:28:10|||||||||1
1638214100000|2021-11-29 19:28:20|43472|43452|43469.5|43449.5|43472|43452|43469.5|43449.5|3
1638214120000|2021-11-29 19:28:40|43467|43447|43464.5|43444.5|43467|43447|43464.5|43444.5|4
1638214130000|2021-11-29 19:28:50|43462|43442|43462|43442|43462|43442|43462|43442|2
1638214140000|2021-11-29 19:29:00|43464.5|43444.5|43459.5|43439.5|43464.5|43444.5|43459.5|43439.5|5
1638214150000|2021-11-29 19:29:10|43454.5|43434.5|43454.5|43434.5|43454.5|43434.5|43454.5|43434.5|0
1638214160000|2021-11-29 19:29:20|43459.5|43439.5|43459.5|43439.5|43459.5|43439.5|43459.5|43439.5|0
1638214170000|2021-11-29 19:29:30|43462|43442|43462|43442|43462|43442|43462|43442|4
1638214180000|2021-11-29 19:29:40|43464.5|43444.5|43464.5|43444.5|43464.5|43444.5|43464.5|43444.5|1
1638214190000|2021-11-29 19:29:50|43467|43447|43462|43442|43467|43447|43462|43442|2
1638214200000|2021-11-29 19:30:00|43464.5|43444.5|43467|43447|43467|43447|43464.5|43444.5|8
1638214210000|2021-11-29 19:30:10|||||||||1
1638214220000|2021-11-29 19:30:20|43469.5|43449.5|43469.5|43449.5|43469.5|43449.5|43469.5|43449.5|12
1638214230000|2021-11-29 19:30:30|43464.5|43444.5|43464.5|43444.5|43464.5|43444.5|43464.5|43444.5|0
1638214250000|2021-11-29 19:30:50|43462|43442|43462|43442|43462|43442|43462|43442|2
1638214260000|2021-11-29 19:31:00|43454.5|43434.5|43462|43442|43462|43442|43454.5|43434.5|9
1638214270000|2021-11-29 19:31:10|43459.5|43439.5|43459.5|43439.5|43459.5|43439.5|43459.5|43439.5|9
1638214280000|2021-11-29 19:31:20|43457|43437|43452|43432|43457|43437|43452|43432|5
1638214290000|2021-11-29 19:31:30|43447|43427|43447|43427|43447|43427|43447|43427|1
1638214300000|2021-11-29 19:31:40|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|43442|43422|2
1638214310000|2021-11-29 19:31:50|43442|43422|43437|43417|43442|43422|43437|43417|8
1638214320000|2021-11-29 19:32:00|43442|43422|43442|43422|43442|43422|43442|43422|4
1638214330000|2021-11-29 19:32:10|43444.5|43424.5|43447|43427|43447|43427|43444.5|43424.5|3
1638214350000|2021-11-29 19:32:30|43449.5|43429.5|43449.5|43429.5|43449.5|43429.5|43449.5|43429.5|2
1638214360000|2021-11-29 19:32:40|||||||||2
1638214370000|2021-11-29 19:32:50|43452|43432|43454.5|43434.5|43454.5|43434.5|43452|43432|1
1638214380000|2021-11-29 19:33:00|43457|43437|43459.5|43439.5|43459.5|43439.5|43457|43437|3
1638214400000|2021-11-29 19:33:20|43462|43442|43464.5|43444.5|43464.5|43444.5|43462|43442|0
1638214420000|2021-11-29 19:33:40|43467|43447|43464.5|43444.5|43467|43447|43464.5|43444.5|0
1638214430000|2021-11-29 19:33:50|||||||||1
1638214440000|2021-11-29 19:34:00|43462|43442|43452|43432|43462|43442|43452|43432|6
1638214450000|2021-11-29 19:34:10|43449.5|43429.5|43449.5|43429.5|43449.5|43429.5|43449.5|43429.5|1
1638214460000|2021-11-29 19:34:20|43452|43432|43454.5|43434.5|43454.5|43434.5|43452|43432|1
1638214470000|2021-11-29 19:34:30|43457|43437|43459.5|43439.5|43459.5|43439.5|43457|43437|2
1638214480000|2021-11-29 19:34:40|43457|43437|43457|43437|43457|43437|43457|43437|1
1638214500000|2021-11-29 19:35:00|43459.5|43439.5|43459.5|43439.5|43459.5|43439.5|43459.5|43439.5|1
1638214510000|2021-11-29 19:35:10|43457|43437|43457|43437|43457|43437|43457|43437|0
1638214520000|2021-11-29 19:35:20|43454.5|43434.5|43452|43432|43454.5|43434.5|43452|43432|2
1638214550000|2021-11-29 19:35:50|43449.5|43429.5|43449.5|43429.5|43449.5|43429.5|43449.5|43429.5|0
1638214560000|2021-11-29 19:36:00|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|10
1638214570000|2021-11-29 19:36:10|43442|43422|43437|43417|43442|43422|43437|43417|5
1638214580000|2021-11-29 19:36:20|||||||||2
1638214590000|2021-11-29 19:36:30|43432|43412|43432|43412|43432|43412|43432|43412|3
1638214600000|2021-11-29 19:36:40|43429.5|43409.5|43432|43412|43432|43412|43429.5|43409.5|2
1638214610000|2021-11-29 19:36:50|43427|43407|43427|43407|43427|43407|43427|43407|7
1638214620000|2021-11-29 19:37:00|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|1
1638214630000|2021-11-29 19:37:10|43434.5|43414.5|43437|43417|43437|43417|43434.5|43414.5|1
1638214640000|2021-11-29 19:37:20|||||||||5
1638214660000|2021-11-29 19:37:40|43434.5|43414.5|43437|43417|43437|43417|43434.5|43414.5|1
1638214670000|2021-11-29 19:37:50|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|0
1638214700000|2021-11-29 19:38:20|43432|43412|43432|43412|43432|43412|43432|43412|0
1638214710000|2021-11-29 19:38:30|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|1
1638214720000|2021-11-29 19:38:40|43437|43417|43437|43417|43437|43417|43437|43417|0
1638214730000|2021-11-29 19:38:50|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|1
1638214760000|2021-11-29 19:39:20|43432|43412|43432|43412|43432|43412|43432|43412|0
1638214770000|2021-11-29 19:39:30|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|1
1638214790000|2021-11-29 19:39:50|||||||||2
1638214800000|2021-11-29 19:40:00|43437|43417|43442|43422|43442|43422|43437|43417|5
1638214810000|2021-11-29 19:40:10|43444.5|43424.5|43452|43432|43452|43432|43444.5|43424.5|1
1638214830000|2021-11-29 19:40:30|43454.5|43434.5|43454.5|43434.5|43454.5|43434.5|43454.5|43434.5|0
1638214860000|2021-11-29 19:41:00|43452|43432|43449.5|43429.5|43452|43432|43449.5|43429.5|3
1638214900000|2021-11-29 19:41:40|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|0
1638214920000|2021-11-29 19:42:00|43447|43427|43437|43417|43447|43427|43437|43417|3
1638214930000|2021-11-29 19:42:10|43434.5|43414.5|43439.5|43419.5|43439.5|43419.5|43434.5|43414.5|1
1638214940000|2021-11-29 19:42:20|43442|43422|43442|43422|43442|43422|43442|43422|0
1638214950000|2021-11-29 19:42:30|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|0
1638214960000|2021-11-29 19:42:40|43437|43417|43434.5|43414.5|43437|43417|43434.5|43414.5|3
1638214970000|2021-11-29 19:42:50|||||||||1
1638214980000|2021-11-29 19:43:00|43432|43412|43427|43407|43432|43412|43427|43407|0
1638214990000|2021-11-29 19:43:10|43424.5|43404.5|43424.5|43404.5|43424.5|43404.5|43424.5|43404.5|0
1638215010000|2021-11-29 19:43:30|43419.5|43399.5|43422|43402|43424.5|43404.5|43419.5|43399.5|19
1638215020000|2021-11-29 19:43:40|43424.5|43404.5|43422|43402|43424.5|43404.5|43422|43402|1
1638215050000|2021-11-29 19:44:10|43424.5|43404.5|43424.5|43404.5|43424.5|43404.5|43424.5|43404.5|3
1638215060000|2021-11-29 19:44:20|43431.9|43411.9|43432|43412|43432|43412|43431.9|43411.9|3
1638215070000|2021-11-29 19:44:30|||||||||1
1638215090000|2021-11-29 19:44:50|43429.5|43409.5|43432|43412|43432|43412|43429.5|43409.5|0
1638215110000|2021-11-29 19:45:10|43429.5|43409.5|43432|43412|43432|43412|43429.5|43409.5|0
1638215130000|2021-11-29 19:45:30|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|2
1638215150000|2021-11-29 19:45:50|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|0
1638215170000|2021-11-29 19:46:10|43432|43412|43429.5|43409.5|43432|43412|43429.5|43409.5|5
1638215230000|2021-11-29 19:47:10|43427|43407|43429.5|43409.5|43429.5|43409.5|43427|43407|1
1638215240000|2021-11-29 19:47:20|43432|43412|43429.5|43409.5|43432|43412|43429.5|43409.5|0
1638215250000|2021-11-29 19:47:30|43432|43412|43429.5|43409.5|43432|43412|43429.5|43409.5|0
1638215280000|2021-11-29 19:48:00|43427|43407|43432|43412|43432|43412|43427|43407|0
1638215290000|2021-11-29 19:48:10|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|43427|43407|2
1638215300000|2021-11-29 19:48:20|43427|43407|43427|43407|43429.5|43409.5|43427|43407|0
1638215310000|2021-11-29 19:48:30|43429.5|43409.5|43432|43412|43432|43412|43429.5|43409.5|0
1638215340000|2021-11-29 19:49:00|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|1
1638215350000|2021-11-29 19:49:10|43437|43417|43437|43417|43437|43417|43437|43417|3
1638215370000|2021-11-29 19:49:30|43442|43422|43442|43422|43442|43422|43442|43422|10
1638215380000|2021-11-29 19:49:40|||||||||1
1638215390000|2021-11-29 19:49:50|43439.5|43419.5|43437|43417|43439.5|43419.5|43437|43417|0
1638215400000|2021-11-29 19:50:00|||||||||1
1638215410000|2021-11-29 19:50:10|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|1
1638215430000|2021-11-29 19:50:30|43437|43417|43437|43417|43439.5|43419.5|43437|43417|0
1638215440000|2021-11-29 19:50:40|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|1
1638215460000|2021-11-29 19:51:00|43437|43417|43439.5|43419.5|43439.5|43419.5|43437|43417|1
1638215520000|2021-11-29 19:52:00|43442|43422|43444.5|43424.5|43444.5|43424.5|43442|43422|1
1638215540000|2021-11-29 19:52:20|43449.4|43429.4|43447|43427|43449.5|43429.5|43447|43427|2
1638215550000|2021-11-29 19:52:30|43449.5|43429.5|43444.5|43424.5|43449.5|43429.5|43444.5|43424.5|4
1638215570000|2021-11-29 19:52:50|43447|43427|43449.5|43429.5|43449.5|43429.5|43447|43427|0
1638215590000|2021-11-29 19:53:10|43447|43427|43447|43427|43447|43427|43447|43427|2
1638215620000|2021-11-29 19:53:40|43444.5|43424.5|43447|43427|43447|43427|43444.5|43424.5|0
1638215630000|2021-11-29 19:53:50|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|0
1638215660000|2021-11-29 19:54:20|43447|43427|43437|43417|43449.5|43429.5|43437|43417|2
1638215670000|2021-11-29 19:54:30|43439.5|43419.5|43437|43417|43439.5|43419.5|43434.5|43414.5|0
1638215680000|2021-11-29 19:54:40|43439.5|43419.5|43434.5|43414.5|43439.5|43419.5|43434.5|43414.5|2
1638215690000|2021-11-29 19:54:50|43432|43412|43432|43412|43432|43412|43432|43412|2
1638215710000|2021-11-29 19:55:10|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|0
1638215720000|2021-11-29 19:55:20|43437|43417|43437|43417|43437|43417|43437|43417|1
1638215750000|2021-11-29 19:55:50|||||||||1
1638215800000|2021-11-29 19:56:40|43434.5|43414.5|43439.5|43419.5|43439.5|43419.5|43434.5|43414.5|0
1638215820000|2021-11-29 19:57:00|43437|43417|43434.5|43414.5|43437|43417|43434.5|43414.5|2
1638215850000|2021-11-29 19:57:30|43437|43417|43437|43417|43439.5|43419.5|43437|43417|5
1638215860000|2021-11-29 19:57:40|43442|43422|43442|43422|43444.5|43424.5|43442|43422|7
1638215880000|2021-11-29 19:58:00|43444.5|43424.5|43447|43427|43447|43427|43439.5|43419.5|9
1638215890000|2021-11-29 19:58:10|||||||||1
1638215920000|2021-11-29 19:58:40|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|0
1638215930000|2021-11-29 19:58:50|43442|43422|43442|43422|43442|43422|43439.5|43419.5|2
1638215940000|2021-11-29 19:59:00|43439.5|43419.5|43437|43417|43439.5|43419.5|43437|43417|0
1638215960000|2021-11-29 19:59:20|43434.5|43414.5|43434.5|43414.5|43437|43417|43434.5|43414.5|0
1638215970000|2021-11-29 19:59:30|43432|43412|43432|43412|43432|43412|43432|43412|1
1638215990000|2021-11-29 19:59:50|43434.4|43414.4|43436.9|43416.9|43436.9|43416.9|43434.4|43414.4|0
1638216000000|2021-11-29 20:00:00|43437|43417|43444.5|43424.5|43444.5|43424.5|43437|43417|2
1638216030000|2021-11-29 20:00:30|43447|43427|43447|43427|43449.4|43429.4|43447|43427|2
1638216040000|2021-11-29 20:00:40|||||||||2
1638216050000|2021-11-29 20:00:50|43444.5|43424.5|43447|43427|43447|43427|43444.5|43424.5|0
1638216060000|2021-11-29 20:01:00|43449.4|43429.4|43449.5|43429.5|43449.5|43429.5|43447|43427|0
1638216070000|2021-11-29 20:01:10|43447|43427|43449.5|43429.5|43449.5|43429.5|43447|43427|0
1638216080000|2021-11-29 20:01:20|43447|43427|43449.5|43429.5|43449.5|43429.5|43447|43427|1
1638216090000|2021-11-29 20:01:30|43449.4|43429.4|43449.5|43429.5|43449.5|43429.5|43449.4|43429.4|0
1638216110000|2021-11-29 20:01:50|43447|43427|43447|43427|43447|43427|43447|43427|0
1638216120000|2021-11-29 20:02:00|43449.5|43429.5|43452|43432|43452|43432|43449.5|43429.5|5
1638216130000|2021-11-29 20:02:10|43449.5|43429.5|43452|43432|43452|43432|43449.5|43429.5|0
1638216160000|2021-11-29 20:02:40|43449.5|43429.5|43452|43432|43452|43432|43449.5|43429.5|0
1638216170000|2021-11-29 20:02:50|43454.4|43434.4|43454.4|43434.4|43454.4|43434.4|43454.4|43434.4|4
1638216180000|2021-11-29 20:03:00|43454.5|43434.5|43452|43432|43454.5|43434.5|43452|43432|0
1638216190000|2021-11-29 20:03:10|43454.5|43434.5|43454.5|43434.5|43454.5|43434.5|43454.5|43434.5|0
1638216200000|2021-11-29 20:03:20|43459.5|43439.5|43459.5|43439.5|43459.5|43439.5|43459.5|43439.5|0
1638216230000|2021-11-29 20:03:50|43461.9|43441.9|43461.9|43441.9|43464.4|43444.4|43461.9|43441.9|3
1638216240000|2021-11-29 20:04:00|43462|43442|43459.5|43439.5|43462|43442|43459.5|43439.5|4
1638216250000|2021-11-29 20:04:10|43461.9|43441.9|43462|43442|43462|43442|43461.9|43441.9|1
1638216260000|2021-11-29 20:04:20|43459.5|43439.5|43459.5|43439.5|43459.5|43439.5|43459.5|43439.5|0
1638216280000|2021-11-29 20:04:40|43457|43437|43457|43437|43457|43437|43457|43437|3
1638216290000|2021-11-29 20:04:50|43454.5|43434.5|43454.5|43434.5|43454.5|43434.5|43454.5|43434.5|2
1638216300000|2021-11-29 20:05:00|43457|43437|43454.5|43434.5|43457|43437|43454.5|43434.5|2
1638216310000|2021-11-29 20:05:10|||||||||3
1638216320000|2021-11-29 20:05:20|43449.5|43429.5|43447|43427|43449.5|43429.5|43442|43422|11
1638216330000|2021-11-29 20:05:30|43446.9|43426.9|43446.9|43426.9|43447|43427|43444.5|43424.5|2
1638216340000|2021-11-29 20:05:40|43447|43427|43444.5|43424.5|43447|43427|43444.5|43424.5|2
1638216350000|2021-11-29 20:05:50|43442|43422|43442|43422|43442|43422|43442|43422|2
1638216360000|2021-11-29 20:06:00|43447|43427|43449.5|43429.5|43449.5|43429.5|43447|43427|3
1638216380000|2021-11-29 20:06:20|||||||||2
1638216420000|2021-11-29 20:07:00|43459.4|43439.4|43459.4|43439.4|43459.4|43439.4|43459.4|43439.4|1
1638216450000|2021-11-29 20:07:30|43461.9|43441.9|43467|43447|43467|43447|43461.9|43441.9|0
1638216460000|2021-11-29 20:07:40|||||||||3
1638216470000|2021-11-29 20:07:50|43471.9|43451.9|43469.5|43449.5|43471.9|43451.9|43469.5|43449.5|2
1638216480000|2021-11-29 20:08:00|43471.9|43451.9|43469.5|43449.5|43472|43452|43469.5|43449.5|1
1638216490000|2021-11-29 20:08:10|43472|43452|43474.5|43454.5|43474.5|43454.5|43472|43452|0
1638216530000|2021-11-29 20:08:50|43476.9|43456.9|43474.5|43454.5|43476.9|43456.9|43474.5|43454.5|0
1638216540000|2021-11-29 20:09:00|||||||||1
1638216550000|2021-11-29 20:09:10|43476.9|43456.9|43479.5|43459.5|43479.5|43459.5|43476.9|43456.9|3
1638216560000|2021-11-29 20:09:20|43477|43457|43474.5|43454.5|43479.4|43459.4|43474.5|43454.5|1
1638216610000|2021-11-29 20:10:10|43477|43457|43474.5|43454.5|43477|43457|43474.5|43454.5|0
1638216620000|2021-11-29 20:10:20|43476.9|43456.9|43474.5|43454.5|43476.9|43456.9|43474.5|43454.5|3
1638216650000|2021-11-29 20:10:50|43476.9|43456.9|43476.9|43456.9|43476.9|43456.9|43476.9|43456.9|0
1638216660000|2021-11-29 20:11:00|43477|43457|43474.5|43454.5|43477|43457|43474.5|43454.5|0
1638216720000|2021-11-29 20:12:00|43472|43452|43472|43452|43472|43452|43472|43452|3
1638216740000|2021-11-29 20:12:20|43467|43447|43467|43447|43467|43447|43467|43447|2
1638216750000|2021-11-29 20:12:30|43472|43452|43472|43452|43472|43452|43472|43452|1
1638216760000|2021-11-29 20:12:40|43469.5|43449.5|43472|43452|43472|43452|43469.5|43449.5|0
1638216770000|2021-11-29 20:12:50|||||||||1
1638216780000|2021-11-29 20:13:00|||||||||1
1638216820000|2021-11-29 20:13:40|43474.5|43454.5|43479.5|43459.5|43479.5|43459.5|43474.5|43454.5|7
1638216830000|2021-11-29 20:13:50|43482|43462|43482|43462|43482|43462|43482|43462|1
1638216840000|2021-11-29 20:14:00|43487|43467|43484.5|43464.5|43487|43467|43484.5|43464.5|6
1638216850000|2021-11-29 20:14:10|43489.5|43469.5|43484.5|43464.5|43489.5|43469.5|43484.5|43464.5|0
1638216880000|2021-11-29 20:14:40|43486.9|43466.9|43484.5|43464.5|43486.9|43466.9|43484.5|43464.5|1
1638216900000|2021-11-29 20:15:00|43487|43467|43489.5|43469.5|43491.9|43471.9|43487|43467|3
1638216910000|2021-11-29 20:15:10|43491.9|43471.9|43492|43472|43492|43472|43491.9|43471.9|0
1638216920000|2021-11-29 20:15:20|||||||||1
1638216930000|2021-11-29 20:15:30|43494.4|43474.4|43494.5|43474.5|43494.5|43474.5|43492|43472|0
1638216950000|2021-11-29 20:15:50|43492|43472|43492|43472|43492|43472|43492|43472|2
1638216960000|2021-11-29 20:16:00|||||||||3
1638216970000|2021-11-29 20:16:10|43494.4|43474.4|43494.5|43474.5|43494.5|43474.5|43492|43472|0
1638216980000|2021-11-29 20:16:20|43492|43472|43492|43472|43492|43472|43492|43472|0
1638216990000|2021-11-29 20:16:30|43494.4|43474.4|43492|43472|43497|43477|43492|43472|0
1638217000000|2021-11-29 20:16:40|43494.5|43474.5|43494.5|43474.5|43494.5|43474.5|43492|43472|2
1638217030000|2021-11-29 20:17:10|43492|43472|43492|43472|43494.5|43474.5|43492|43472|1
1638217040000|2021-11-29 20:17:20|43494.5|43474.5|43492|43472|43494.5|43474.5|43492|43472|3
1638217050000|2021-11-29 20:17:30|43489.5|43469.5|43494.5|43474.5|43494.5|43474.5|43489.5|43469.5|1
1638217090000|2021-11-29 20:18:10|43497|43477|43502|43482|43502|43482|43497|43477|2
1638217100000|2021-11-29 20:18:20|43499.5|43479.5|43499.5|43479.5|43501.9|43481.9|43499.5|43479.5|1
1638217110000|2021-11-29 20:18:30|43497|43477|43497|43477|43497|43477|43497|43477|0
1638217120000|2021-11-29 20:18:40|43501.9|43481.9|43497|43477|43502|43482|43497|43477|3
1638217140000|2021-11-29 20:19:00|||||||||10
1638217180000|2021-11-29 20:19:40|43494.5|43474.5|43494.5|43474.5|43494.5|43474.5|43494.5|43474.5|1
1638217200000|2021-11-29 20:20:00|43497|43477|43499.5|43479.5|43499.5|43479.5|43497|43477|2
1638217210000|2021-11-29 20:20:10|||||||||2
1638217220000|2021-11-29 20:20:20|43497|43477|43492|43472|43497|43477|43492|43472|0
1638217250000|2021-11-29 20:20:50|43489.5|43469.5|43489.5|43469.5|43489.5|43469.5|43489.5|43469.5|0
1638217260000|2021-11-29 20:21:00|43492|43472|43492|43472|43492|43472|43492|43472|0
1638217330000|2021-11-29 20:22:10|43494.4|43474.4|43494.5|43474.5|43494.5|43474.5|43494.4|43474.4|3
1638217350000|2021-11-29 20:22:30|43492|43472|43494.4|43474.4|43494.5|43474.5|43492|43472|0
1638217360000|2021-11-29 20:22:40|43492|43472|43492|43472|43494.5|43474.5|43492|43472|0
1638217370000|2021-11-29 20:22:50|43494.5|43474.5|43494.4|43474.4|43494.5|43474.5|43492|43472|0
1638217380000|2021-11-29 20:23:00|43494.5|43474.5|43492|43472|43494.5|43474.5|43492|43472|0
1638217400000|2021-11-29 20:23:20|43489.5|43469.5|43489.5|43469.5|43489.5|43469.5|43489.5|43469.5|4
1638217410000|2021-11-29 20:23:30|||||||||1
1638217440000|2021-11-29 20:24:00|43489.4|43469.4|43482|43462|43489.4|43469.4|43482|43462|3
1638217450000|2021-11-29 20:24:10|43484.5|43464.5|43479.5|43459.5|43484.5|43464.5|43479.5|43459.5|2
1638217470000|2021-11-29 20:24:30|||||||||5
1638217490000|2021-11-29 20:24:50|43481.9|43461.9|43482|43462|43482|43462|43481.9|43461.9|0
1638217500000|2021-11-29 20:25:00|43484.5|43464.5|43489.4|43469.4|43489.4|43469.4|43484.5|43464.5|2
1638217510000|2021-11-29 20:25:10|43489.5|43469.5|43489.5|43469.5|43489.5|43469.5|43489.5|43469.5|0
1638217520000|2021-11-29 20:25:20|43492|43472|43492|43472|43492|43472|43492|43472|0
1638217530000|2021-11-29 20:25:30|43489.5|43469.5|43489.5|43469.5|43489.5|43469.5|43489.5|43469.5|0
1638217540000|2021-11-29 20:25:40|43492|43472|43489.5|43469.5|43492|43472|43489.5|43469.5|0
1638217550000|2021-11-29 20:25:50|43491.9|43471.9|43494.5|43474.5|43494.5|43474.5|43489.5|43469.5|0
1638217560000|2021-11-29 20:26:00|43494.4|43474.4|43489.5|43469.5|43494.5|43474.5|43489.5|43469.5|1
1638217570000|2021-11-29 20:26:10|43487|43467|43489.5|43469.5|43489.5|43469.5|43487|43467|0
1638217610000|2021-11-29 20:26:50|43487|43467|43487|43467|43487|43467|43487|43467|1
1638217620000|2021-11-29 20:27:00|43489.4|43469.4|43489.5|43469.5|43489.5|43469.5|43489.4|43469.4|0
1638217690000|2021-11-29 20:28:10|43491.9|43471.9|43492|43472|43492|43472|43491.9|43471.9|1
1638217700000|2021-11-29 20:28:20|43494.4|43474.4|43489.5|43469.5|43494.4|43474.4|43489.5|43469.5|5
1638217720000|2021-11-29 20:28:40|43492|43472|43492|43472|43492|43472|43492|43472|0
1638217730000|2021-11-29 20:28:50|43489.5|43469.5|43489.5|43469.5|43489.5|43469.5|43489.5|43469.5|0
1638217740000|2021-11-29 20:29:00|43487|43467|43487|43467|43487|43467|43487|43467|2
1638217750000|2021-11-29 20:29:10|43484.5|43464.5|43484.5|43464.5|43484.5|43464.5|43484.5|43464.5|0
1638217800000|2021-11-29 20:30:00|43479.5|43459.5|43489.4|43469.4|43489.4|43469.4|43479.5|43459.5|4
1638217810000|2021-11-29 20:30:10|43489.5|43469.5|43487|43467|43489.5|43469.5|43487|43467|2
1638217820000|2021-11-29 20:30:20|43489.4|43469.4|43489.5|43469.5|43489.5|43469.5|43489.4|43469.4|0
1638217830000|2021-11-29 20:30:30|||||||||1
1638217840000|2021-11-29 20:30:40|43494.4|43474.4|43494.5|43474.5|43494.5|43474.5|43494.4|43474.4|5
1638217850000|2021-11-29 20:30:50|||||||||7
1638217860000|2021-11-29 20:31:00|43494.4|43474.4|43494.5|43474.5|43494.5|43474.5|43489.5|43469.5|8
1638217890000|2021-11-29 20:31:30|43492|43472|43492|43472|43492|43472|43489.5|43469.5|0
1638217900000|2021-11-29 20:31:40|43489.5|43469.5|43489.5|43469.5|43489.5|43469.5|43489.5|43469.5|1
1638217910000|2021-11-29 20:31:50|43492|43472|43491.9|43471.9|43492|43472|43489.5|43469.5|2
1638217920000|2021-11-29 20:32:00|43489.5|43469.5|43494.5|43474.5|43494.5|43474.5|43489.5|43469.5|0
1638217930000|2021-11-29 20:32:10|||||||||1
1638217940000|2021-11-29 20:32:20|43492|43472|43489.5|43469.5|43492|43472|43489.5|43469.5|3
1638217950000|2021-11-29 20:32:30|43491.9|43471.9|43494.5|43474.5|43494.5|43474.5|43491.9|43471.9|0
1638217960000|2021-11-29 20:32:40|43489.5|43469.5|43494.5|43474.5|43494.5|43474.5|43489.5|43469.5|0
1638217980000|2021-11-29 20:33:00|43494.4|43474.4|43494.4|43474.4|43494.4|43474.4|43494.4|43474.4|0
1638217990000|2021-11-29 20:33:10|43489.5|43469.5|43494.5|43474.5|43494.5|43474.5|43489.5|43469.5|1
1638218010000|2021-11-29 20:33:30|43496.9|43476.9|43497|43477|43497|43477|43496.9|43476.9|2
1638218030000|2021-11-29 20:33:50|43499.5|43479.5|43499.4|43479.4|43499.5|43479.5|43497|43477|3
1638218040000|2021-11-29 20:34:00|43499.5|43479.5|43504.4|43484.4|43504.4|43484.4|43497|43477|5
1638218050000|2021-11-29 20:34:10|43502|43482|43502|43482|43504.5|43484.5|43502|43482|0
1638218060000|2021-11-29 20:34:20|43504.5|43484.5|43507|43487|43509.4|43489.4|43504.5|43484.5|2
1638218070000|2021-11-29 20:34:30|||||||||2
1638218080000|2021-11-29 20:34:40|43509.5|43489.5|43509.5|43489.5|43509.5|43489.5|43509.5|43489.5|2
1638218090000|2021-11-29 20:34:50|43511.9|43491.9|43504.5|43484.5|43511.9|43491.9|43504.5|43484.5|4
1638218100000|2021-11-29 20:35:00|43506.9|43486.9|43509.5|43489.5|43509.5|43489.5|43506.9|43486.9|1
1638218110000|2021-11-29 20:35:10|43511.9|43491.9|43512|43492|43512|43492|43511.9|43491.9|1
1638218130000|2021-11-29 20:35:30|43514.4|43494.4|43517|43497|43517|43497|43514.4|43494.4|1
1638218140000|2021-11-29 20:35:40|43514.5|43494.5|43514.5|43494.5|43514.5|43494.5|43514.5|43494.5|2
1638218160000|2021-11-29 20:36:00|43519.4|43499.4|43519.5|43499.5|43519.5|43499.5|43519.4|43499.4|10
1638218170000|2021-11-29 20:36:10|||||||||2
1638218190000|2021-11-29 20:36:30|||||||||1
1638218220000|2021-11-29 20:37:00|43514.5|43494.5|43514.5|43494.5|43514.5|43494.5|43514.5|43494.5|4
1638218250000|2021-11-29 20:37:30|43516.9|43496.9|43519.5|43499.5|43519.5|43499.5|43514.5|43494.5|2
1638218260000|2021-11-29 20:37:40|||||||||1
1638218270000|2021-11-29 20:37:50|||||||||2
1638218280000|2021-11-29 20:38:00|43521.9|43501.9|43522|43502|43522|43502|43521.9|43501.9|0
1638218300000|2021-11-29 20:38:20|43519.5|43499.5|43519.5|43499.5|43519.5|43499.5|43519.5|43499.5|0
1638218320000|2021-11-29 20:38:40|43524.5|43504.5|43524.5|43504.5|43524.5|43504.5|43524.5|43504.5|1
1638218330000|2021-11-29 20:38:50|||||||||1
1638218350000|2021-11-29 20:39:10|||||||||2
1638218370000|2021-11-29 20:39:30|43522|43502|43524.5|43504.5|43524.5|43504.5|43522|43502|1
1638218380000|2021-11-29 20:39:40|||||||||2
1638218400000|2021-11-29 20:40:00|43519.5|43499.5|43519.5|43499.5|43519.5|43499.5|43517|43497|5
1638218410000|2021-11-29 20:40:10|||||||||1
1638218420000|2021-11-29 20:40:20|43522|43502|43522|43502|43522|43502|43522|43502|2
1638218470000|2021-11-29 20:41:10|43521.9|43501.9|43524.5|43504.5|43524.5|43504.5|43519.5|43499.5|4
1638218480000|2021-11-29 20:41:20|43527|43507|43527|43507|43527|43507|43527|43507|2
1638218490000|2021-11-29 20:41:30|43529.5|43509.5|43529.5|43509.5|43529.5|43509.5|43529.5|43509.5|1
1638218500000|2021-11-29 20:41:40|43527|43507|43524.5|43504.5|43527|43507|43524.5|43504.5|4
1638218520000|2021-11-29 20:42:00|43522|43502|43524.5|43504.5|43524.5|43504.5|43522|43502|1
1638218540000|2021-11-29 20:42:20|43519.5|43499.5|43519.5|43499.5|43519.5|43499.5|43519.5|43499.5|4
1638218550000|2021-11-29 20:42:30|43521.9|43501.9|43517|43497|43521.9|43501.9|43517|43497|1
1638218590000|2021-11-29 20:43:10|43512|43492|43512|43492|43514.4|43494.4|43512|43492|3
1638218600000|2021-11-29 20:43:20|43509.5|43489.5|43509.5|43489.5|43509.5|43489.5|43509.5|43489.5|0
1638218610000|2021-11-29 20:43:30|43507|43487|43504.5|43484.5|43507|43487|43504.5|43484.5|0
1638218630000|2021-11-29 20:43:50|||||||||1
1638218650000|2021-11-29 20:44:10|43502|43482|43504.5|43484.5|43504.5|43484.5|43502|43482|0
1638218660000|2021-11-29 20:44:20|43502|43482|43512|43492|43512|43492|43502|43482|17
1638218670000|2021-11-29 20:44:30|43509.5|43489.5|43509.5|43489.5|43514.5|43494.5|43509.5|43489.5|0
1638218680000|2021-11-29 20:44:40|43512|43492|43512|43492|43512|43492|43512|43492|0
1638218690000|2021-11-29 20:44:50|43514.5|43494.5|43514.5|43494.5|43514.5|43494.5|43514.5|43494.5|1
1638218700000|2021-11-29 20:45:00|43514.4|43494.4|43509.5|43489.5|43514.4|43494.4|43509.5|43489.5|0
1638218710000|2021-11-29 20:45:10|43511.9|43491.9|43509.5|43489.5|43514.5|43494.5|43509.5|43489.5|0
1638218720000|2021-11-29 20:45:20|43511.9|43491.9|43509.5|43489.5|43512|43492|43509.5|43489.5|0
1638218770000|2021-11-29 20:46:10|||||||||1
1638218780000|2021-11-29 20:46:20|43509.4|43489.4|43509.4|43489.4|43509.4|43489.4|43509.4|43489.4|0
1638218790000|2021-11-29 20:46:30|43509.5|43489.5|43509.4|43489.4|43509.5|43489.5|43509.4|43489.4|1
1638218810000|2021-11-29 20:46:50|43509.5|43489.5|43509.5|43489.5|43509.5|43489.5|43509.5|43489.5|4
1638218820000|2021-11-29 20:47:00|43509.4|43489.4|43509.4|43489.4|43509.4|43489.4|43509.4|43489.4|0
1638218840000|2021-11-29 20:47:20|43506.9|43486.9|43506.9|43486.9|43506.9|43486.9|43506.9|43486.9|2
1638218850000|2021-11-29 20:47:30|43504.5|43484.5|43504.5|43484.5|43504.5|43484.5|43501.9|43481.9|3
1638218860000|2021-11-29 20:47:40|43499.5|43479.5|43499.5|43479.5|43504.5|43484.5|43499.5|43479.5|0
1638218900000|2021-11-29 20:48:20|43502|43482|43501.9|43481.9|43502|43482|43499.5|43479.5|1
1638218910000|2021-11-29 20:48:30|43502|43482|43504.5|43484.5|43504.5|43484.5|43502|43482|1
1638218920000|2021-11-29 20:48:40|43502|43482|43502|43482|43504.5|43484.5|43502|43482|1
1638218930000|2021-11-29 20:48:50|43504.5|43484.5|43504.5|43484.5|43504.5|43484.5|43504.5|43484.5|1
1638218950000|2021-11-29 20:49:10|43506.9|43486.9|43506.9|43486.9|43509.4|43489.4|43506.9|43486.9|3
1638218970000|2021-11-29 20:49:30|43509.4|43489.4|43509.4|43489.4|43509.4|43489.4|43509.4|43489.4|0
1638218990000|2021-11-29 20:49:50|43511.9|43491.9|43512|43492|43514.4|43494.4|43511.9|43491.9|0
1638219000000|2021-11-29 20:50:00|43511.9|43491.9|43506.9|43486.9|43512|43492|43502|43482|4
1638219010000|2021-11-29 20:50:10|43502|43482|43502|43482|43502|43482|43499.5|43479.5|5
1638219020000|2021-11-29 20:50:20|43501.9|43481.9|43496.9|43476.9|43501.9|43481.9|43496.9|43476.9|7
1638219030000|2021-11-29 20:50:30|43491.9|43471.9|43494.4|43474.4|43494.4|43474.4|43491.9|43471.9|4
1638219040000|2021-11-29 20:50:40|43492|43472|43499.4|43479.4|43499.4|43479.4|43492|43472|4
1638219050000|2021-11-29 20:50:50|43501.9|43481.9|43501.9|43481.9|43501.9|43481.9|43501.9|43481.9|1
1638219060000|2021-11-29 20:51:00|43499.4|43479.4|43496.9|43476.9|43499.4|43479.4|43494.4|43474.4|8
1638219070000|2021-11-29 20:51:10|43494.5|43474.5|43491.9|43471.9|43496.9|43476.9|43491.9|43471.9|5
1638219080000|2021-11-29 20:51:20|43494.4|43474.4|43489.4|43469.4|43494.4|43474.4|43489.4|43469.4|2
1638219090000|2021-11-29 20:51:30|43491.9|43471.9|43494.4|43474.4|43494.4|43474.4|43489.4|43469.4|5
1638219100000|2021-11-29 20:51:40|43496.9|43476.9|43496.9|43476.9|43496.9|43476.9|43496.9|43476.9|4
1638219120000|2021-11-29 20:52:00|43494.5|43474.5|43491.9|43471.9|43496.9|43476.9|43491.9|43471.9|0
1638219140000|2021-11-29 20:52:20|||||||||1
1638219150000|2021-11-29 20:52:30|43494.4|43474.4|43494.4|43474.4|43494.4|43474.4|43494.4|43474.4|2
1638219180000|2021-11-29 20:53:00|43496.9|43476.9|43496.9|43476.9|43496.9|43476.9|43496.9|43476.9|1
1638219190000|2021-11-29 20:53:10|43499.4|43479.4|43499.4|43479.4|43499.4|43479.4|43499.4|43479.4|0
1638219210000|2021-11-29 20:53:30|43496.9|43476.9|43496.9|43476.9|43496.9|43476.9|43496.9|43476.9|2
1638219220000|2021-11-29 20:53:40|43499.4|43479.4|43501.9|43481.9|43501.9|43481.9|43499.4|43479.4|1
1638219230000|2021-11-29 20:53:50|||||||||2
1638219240000|2021-11-29 20:54:00|||||||||1
1638219250000|2021-11-29 20:54:10|||||||||1
1638219260000|2021-11-29 20:54:20|43504.4|43484.4|43506.9|43486.9|43506.9|43486.9|43504.4|43484.4|6
1638219270000|2021-11-29 20:54:30|43504.5|43484.5|43501.9|43481.9|43504.5|43484.5|43501.9|43481.9|2
1638219280000|2021-11-29 20:54:40|43504.4|43484.4|43509.4|43489.4|43509.4|43489.4|43504.4|43484.4|10
1638219290000|2021-11-29 20:54:50|||||||||2
1638219300000|2021-11-29 20:55:00|43507|43487|43501.9|43481.9|43507|43487|43501.9|43481.9|2
1638219310000|2021-11-29 20:55:10|||||||||1
1638219330000|2021-11-29 20:55:30|43499.5|43479.5|43499.4|43479.4|43499.5|43479.5|43499.4|43479.4|0
1638219350000|2021-11-29 20:55:50|||||||||2
1638219410000|2021-11-29 20:56:50|43496.9|43476.9|43496.9|43476.9|43496.9|43476.9|43496.9|43476.9|1
1638219420000|2021-11-29 20:57:00|43494.5|43474.5|43496.9|43476.9|43496.9|43476.9|43494.4|43474.4|1
1638219430000|2021-11-29 20:57:10|||||||||3
1638219440000|2021-11-29 20:57:20|43499.4|43479.4|43499.4|43479.4|43499.4|43479.4|43499.4|43479.4|0
1638219450000|2021-11-29 20:57:30|43501.9|43481.9|43499.4|43479.4|43501.9|43481.9|43499.4|43479.4|2
1638219460000|2021-11-29 20:57:40|43504.4|43484.4|43504.4|43484.4|43504.4|43484.4|43504.4|43484.4|0
1638219470000|2021-11-29 20:57:50|43506.9|43486.9|43506.9|43486.9|43506.9|43486.9|43504.5|43484.5|0
1638219480000|2021-11-29 20:58:00|43504.5|43484.5|43504.5|43484.5|43506.9|43486.9|43504.4|43484.4|0
1638219490000|2021-11-29 20:58:10|43504.4|43484.4|43504.4|43484.4|43504.4|43484.4|43501.9|43481.9|6
1638219500000|2021-11-29 20:58:20|||||||||6
1638219510000|2021-11-29 20:58:30|43509.4|43489.4|43506.9|43486.9|43509.4|43489.4|43506.9|43486.9|6
1638219520000|2021-11-29 20:58:40|43504.5|43484.5|43504.5|43484.5|43504.5|43484.5|43504.4|43484.4|0
1638219530000|2021-11-29 20:58:50|43504.4|43484.4|43501.9|43481.9|43504.4|43484.4|43501.9|43481.9|0
1638219540000|2021-11-29 20:59:00|43504.4|43484.4|43504.4|43484.4|43504.4|43484.4|43501.9|43481.9|2
1638219550000|2021-11-29 20:59:10|43501.9|43481.9|43499.5|43479.5|43501.9|43481.9|43499.5|43479.5|3
1638219560000|2021-11-29 20:59:20|43499.4|43479.4|43499.4|43479.4|43499.4|43479.4|43499.4|43479.4|1
1638219570000|2021-11-29 20:59:30|43499.5|43479.5|43501.9|43481.9|43506.9|43486.9|43499.5|43479.5|10
1638219580000|2021-11-29 20:59:40|43497|43477|43491.9|43471.9|43497|43477|43491.9|43471.9|5
1638219590000|2021-11-29 20:59:50|43489.4|43469.4|43484.4|43464.4|43489.4|43469.4|43482|43462|4
1638219600000|2021-11-29 21:00:00|43482|43462|43494.4|43474.4|43494.4|43474.4|43481.9|43461.9|10
1638219610000|2021-11-29 21:00:10|||||||||1
1638219620000|2021-11-29 21:00:20|43496.9|43476.9|43496.9|43476.9|43496.9|43476.9|43496.9|43476.9|1
1638219630000|2021-11-29 21:00:30|43499.4|43479.4|43496.9|43476.9|43499.4|43479.4|43496.9|43476.9|1
1638219680000|2021-11-29 21:01:20|||||||||3
1638219730000|2021-11-29 21:02:10|43479.4|43459.4|43484.4|43464.4|43484.4|43464.4|43479.4|43459.4|3
1638219740000|2021-11-29 21:02:20|43486.9|43466.9|43489.4|43469.4|43489.4|43469.4|43486.9|43466.9|2
1638219750000|2021-11-29 21:02:30|43494.4|43474.4|43494.4|43474.4|43494.4|43474.4|43494.4|43474.4|3
1638219780000|2021-11-29 21:03:00|43491.9|43471.9|43491.9|43471.9|43491.9|43471.9|43491.9|43471.9|1
1638219800000|2021-11-29 21:03:20|43494.4|43474.4|43491.9|43471.9|43494.4|43474.4|43491.9|43471.9|0
1638219840000|2021-11-29 21:04:00|43494.4|43474.4|43491.9|43471.9|43494.4|43474.4|43491.9|43471.9|1
1638219890000|2021-11-29 21:04:50|||||||||1
1638219900000|2021-11-29 21:05:00|43494.4|43474.4|43494.4|43474.4|43494.4|43474.4|43491.9|43471.9|0
1638219930000|2021-11-29 21:05:30|||||||||2
1638219950000|2021-11-29 21:05:50|||||||||2
1638219980000|2021-11-29 21:06:20|43492|43472|43494.4|43474.4|43494.4|43474.4|43491.9|43471.9|1
1638219990000|2021-11-29 21:06:30|43491.9|43471.9|43491.9|43471.9|43491.9|43471.9|43491.9|43471.9|0
1638220000000|2021-11-29 21:06:40|43494.4|43474.4|43491.9|43471.9|43494.4|43474.4|43491.9|43471.9|3
1638220020000|2021-11-29 21:07:00|43489.4|43469.4|43489.4|43469.4|43489.4|43469.4|43489.4|43469.4|2
1638220030000|2021-11-29 21:07:10|||||||||1
1638220040000|2021-11-29 21:07:20|43491.9|43471.9|43491.9|43471.9|43491.9|43471.9|43491.9|43471.9|0
1638220050000|2021-11-29 21:07:30|43494.4|43474.4|43494.4|43474.4|43494.4|43474.4|43494.4|43474.4|0
1638220060000|2021-11-29 21:07:40|||||||||2
1638220070000|2021-11-29 21:07:50|43499.4|43479.4|43499.4|43479.4|43499.4|43479.4|43499.4|43479.4|2
1638220080000|2021-11-29 21:08:00|||||||||4
1638220120000|2021-11-29 21:08:40|||||||||1
1638220140000|2021-11-29 21:09:00|43497|43477|43494.4|43474.4|43497|43477|43494.4|43474.4|5
1638220180000|2021-11-29 21:09:40|43496.9|43476.9|43496.9|43476.9|43496.9|43476.9|43496.9|43476.9|0
1638220230000|2021-11-29 21:10:30|||||||||2
1638220250000|2021-11-29 21:10:50|43499.4|43479.4|43499.4|43479.4|43499.4|43479.4|43499.4|43479.4|0
1638220260000|2021-11-29 21:11:00|43496.9|43476.9|43496.9|43476.9|43496.9|43476.9|43496.9|43476.9|1
1638220330000|2021-11-29 21:12:10|||||||||1
1638220350000|2021-11-29 21:12:30|43494.4|43474.4|43494.4|43474.4|43494.4|43474.4|43494.4|43474.4|1
1638220390000|2021-11-29 21:13:10|43496.9|43476.9|43496.9|43476.9|43496.9|43476.9|43496.9|43476.9|0
1638220410000|2021-11-29 21:13:30|43494.4|43474.4|43494.4|43474.4|43494.4|43474.4|43494.4|43474.4|2
1638220450000|2021-11-29 21:14:10|43496.9|43476.9|43499.4|43479.4|43499.4|43479.4|43496.9|43476.9|6
1638220460000|2021-11-29 21:14:20|43501.9|43481.9|43501.9|43481.9|43501.9|43481.9|43501.9|43481.9|0
1638220470000|2021-11-29 21:14:30|43499.4|43479.4|43499.4|43479.4|43499.4|43479.4|43499.4|43479.4|0
1638220490000|2021-11-29 21:14:50|43497|43477|43497|43477|43497|43477|43497|43477|3
1638220510000|2021-11-29 21:15:10|43494.5|43474.5|43494.5|43474.5|43494.5|43474.5|43494.5|43474.5|0
1638220520000|2021-11-29 21:15:20|43496.9|43476.9|43494.5|43474.5|43497|43477|43494.5|43474.5|0
1638220530000|2021-11-29 21:15:30|43496.9|43476.9|43497|43477|43497|43477|43496.9|43476.9|0
1638220540000|2021-11-29 21:15:40|43494.5|43474.5|43497|43477|43497|43477|43494.5|43474.5|3
1638220630000|2021-11-29 21:17:10|43499.4|43479.4|43499.5|43479.5|43499.5|43479.5|43499.4|43479.4|5
1638220790000|2021-11-29 21:19:50|43504.4|43484.4|43504.4|43484.4|43504.4|43484.4|43504.4|43484.4|1
1638220800000|2021-11-29 21:20:00|43504.5|43484.5|43504.5|43484.5|43504.5|43484.5|43504.5|43484.5|0
1638220810000|2021-11-29 21:20:10|43507|43487|43507|43487|43507|43487|43507|43487|1
1638220840000|2021-11-29 21:20:40|43504.5|43484.5|43507|43487|43507|43487|43504.5|43484.5|1
1638220850000|2021-11-29 21:20:50|43504.5|43484.5|43507|43487|43507|43487|43504.5|43484.5|1
1638220930000|2021-11-29 21:22:10|43506.9|43486.9|43506.9|43486.9|43506.9|43486.9|43506.9|43486.9|0
1638220940000|2021-11-29 21:22:20|43504.4|43484.4|43506.9|43486.9|43506.9|43486.9|43504.4|43484.4|0
1638220990000|2021-11-29 21:23:10|||||||||1
1638221050000|2021-11-29 21:24:10|43502|43482|43504.4|43484.4|43504.4|43484.4|43502|43482|2
1638221060000|2021-11-29 21:24:20|43506.9|43486.9|43506.9|43486.9|43506.9|43486.9|43506.9|43486.9|0
1638221090000|2021-11-29 21:24:50|43504.4|43484.4|43504.4|43484.4|43504.4|43484.4|43504.4|43484.4|0
1638221130000|2021-11-29 21:25:30|43506.9|43486.9|43506.9|43486.9|43506.9|43486.9|43506.9|43486.9|0
1638221140000|2021-11-29 21:25:40|43504.5|43484.5|43502|43482|43504.5|43484.5|43502|43482|1
1638221150000|2021-11-29 21:25:50|43504.4|43484.4|43506.9|43486.9|43506.9|43486.9|43504.4|43484.4|2
1638221180000|2021-11-29 21:26:20|43504.4|43484.4|43506.9|43486.9|43506.9|43486.9|43504.4|43484.4|2
1638221210000|2021-11-29 21:26:50|43504.4|43484.4|43506.9|43486.9|43506.9|43486.9|43504.4|43484.4|0
1638221220000|2021-11-29 21:27:00|43504.4|43484.4|43506.9|43486.9|43506.9|43486.9|43504.4|43484.4|0
1638221230000|2021-11-29 21:27:10|||||||||1
1638221250000|2021-11-29 21:27:30|43504.4|43484.4|43504.4|43484.4|43504.4|43484.4|43504.4|43484.4|0
1638221260000|2021-11-29 21:27:40|43511.9|43491.9|43511.9|43491.9|43511.9|43491.9|43511.9|43491.9|5
1638221280000|2021-11-29 21:28:00|43514.4|43494.4|43514.4|43494.4|43514.4|43494.4|43514.4|43494.4|1
1638221320000|2021-11-29 21:28:40|43512|43492|43516.9|43496.9|43516.9|43496.9|43511.9|43491.9|2
1638221350000|2021-11-29 21:29:10|43512|43492|43514.5|43494.5|43514.5|43494.5|43512|43492|4
1638221360000|2021-11-29 21:29:20|43512|43492|43517|43497|43517|43497|43512|43492|12
1638221370000|2021-11-29 21:29:30|43519.5|43499.5|43519.5|43499.5|43519.5|43499.5|43519.5|43499.5|2
1638221380000|2021-11-29 21:29:40|43524.4|43504.4|43524.5|43504.5|43524.5|43504.5|43521.9|43501.9|3
1638221390000|2021-11-29 21:29:50|43524.4|43504.4|43524.4|43504.4|43526.9|43506.9|43524.4|43504.4|1
1638221400000|2021-11-29 21:30:00|43521.9|43501.9|43521.9|43501.9|43521.9|43501.9|43521.9|43501.9|4
1638221410000|2021-11-29 21:30:10|43524.4|43504.4|43526.9|43506.9|43526.9|43506.9|43524.4|43504.4|0
1638221420000|2021-11-29 21:30:20|||||||||1
1638221430000|2021-11-29 21:30:30|||||||||1
1638221440000|2021-11-29 21:30:40|43524.4|43504.4|43529.4|43509.4|43529.4|43509.4|43524.4|43504.4|1
1638221470000|2021-11-29 21:31:10|43527|43507|43524.4|43504.4|43527|43507|43524.4|43504.4|4
1638221490000|2021-11-29 21:31:30|43526.9|43506.9|43526.9|43506.9|43526.9|43506.9|43526.9|43506.9|0
1638221540000|2021-11-29 21:32:20|||||||||1
1638221580000|2021-11-29 21:33:00|43529.4|43509.4|43529.4|43509.4|43529.4|43509.4|43529.4|43509.4|0
1638221590000|2021-11-29 21:33:10|43526.9|43506.9|43526.9|43506.9|43526.9|43506.9|43526.9|43506.9|0
1638221600000|2021-11-29 21:33:20|43529.4|43509.4|43529.4|43509.4|43529.4|43509.4|43526.9|43506.9|1
1638221610000|2021-11-29 21:33:30|43531.9|43511.9|43529.4|43509.4|43531.9|43511.9|43529.4|43509.4|0
1638221630000|2021-11-29 21:33:50|||||||||1
1638221650000|2021-11-29 21:34:10|43531.9|43511.9|43531.9|43511.9|43531.9|43511.9|43531.9|43511.9|1
1638221670000|2021-11-29 21:34:30|||||||||3
1638221750000|2021-11-29 21:35:50|||||||||1
1638221760000|2021-11-29 21:36:00|||||||||1
1638221850000|2021-11-29 21:37:30|43534.4|43514.4|43534.4|43514.4|43534.4|43514.4|43534.4|43514.4|2
1638221870000|2021-11-29 21:37:50|43531.9|43511.9|43531.9|43511.9|43534.4|43514.4|43531.9|43511.9|2
1638221880000|2021-11-29 21:38:00|43534.4|43514.4|43534.4|43514.4|43534.4|43514.4|43531.9|43511.9|0
1638221890000|2021-11-29 21:38:10|43531.9|43511.9|43531.9|43511.9|43531.9|43511.9|43531.9|43511.9|0
1638221900000|2021-11-29 21:38:20|43534.4|43514.4|43534.4|43514.4|43534.4|43514.4|43534.4|43514.4|0
1638221930000|2021-11-29 21:38:50|43531.9|43511.9|43531.9|43511.9|43531.9|43511.9|43531.9|43511.9|0
1638221960000|2021-11-29 21:39:20|||||||||1
1638221970000|2021-11-29 21:39:30|||||||||2
1638221980000|2021-11-29 21:39:40|43529.4|43509.4|43529.4|43509.4|43529.4|43509.4|43529.4|43509.4|0
1638221990000|2021-11-29 21:39:50|43531.9|43511.9|43531.9|43511.9|43531.9|43511.9|43531.9|43511.9|0
1638222040000|2021-11-29 21:40:40|43529.4|43509.4|43529.4|43509.4|43529.4|43509.4|43529.4|43509.4|0
1638222080000|2021-11-29 21:41:20|43531.9|43511.9|43531.9|43511.9|43531.9|43511.9|43531.9|43511.9|0
1638222090000|2021-11-29 21:41:30|43529.4|43509.4|43529.4|43509.4|43529.4|43509.4|43529.4|43509.4|0
1638222170000|2021-11-29 21:42:50|43531.9|43511.9|43531.9|43511.9|43531.9|43511.9|43531.9|43511.9|1
1638222180000|2021-11-29 21:43:00|43529.5|43509.5|43531.9|43511.9|43531.9|43511.9|43529.5|43509.5|0
1638222210000|2021-11-29 21:43:30|||||||||1
1638222220000|2021-11-29 21:43:40|||||||||1
1638222240000|2021-11-29 21:44:00|43534.4|43514.4|43534.4|43514.4|43534.4|43514.4|43531.9|43511.9|1
1638222280000|2021-11-29 21:44:40|||||||||1
1638222290000|2021-11-29 21:44:50|43531.9|43511.9|43534.4|43514.4|43534.4|43514.4|43531.9|43511.9|0
1638222300000|2021-11-29 21:45:00|43531.9|43511.9|43531.9|43511.9|43534.4|43514.4|43531.9|43511.9|0
1638222310000|2021-11-29 21:45:10|43534.4|43514.4|43534.4|43514.4|43534.4|43514.4|43534.4|43514.4|1
1638222320000|2021-11-29 21:45:20|43529.4|43509.4|43529.4|43509.4|43529.4|43509.4|43529.4|43509.4|3
1638222330000|2021-11-29 21:45:30|43531.9|43511.9|43534.4|43514.4|43534.4|43514.4|43531.9|43511.9|1
1638222350000|2021-11-29 21:45:50|43536.9|43516.9|43536.9|43516.9|43536.9|43516.9|43536.9|43516.9|8
1638222360000|2021-11-29 21:46:00|43539.4|43519.4|43546.9|43526.9|43546.9|43526.9|43539.4|43519.4|2
1638222380000|2021-11-29 21:46:20|||||||||1
1638222390000|2021-11-29 21:46:30|||||||||1
1638222400000|2021-11-29 21:46:40|43551.9|43531.9|43551.9|43531.9|43551.9|43531.9|43551.9|43531.9|13
1638222410000|2021-11-29 21:46:50|||||||||1
1638222420000|2021-11-29 21:47:00|43556.9|43536.9|43561.9|43541.9|43561.9|43541.9|43556.9|43536.9|11
1638222430000|2021-11-29 21:47:10|43564.4|43544.4|43566.9|43546.9|43566.9|43546.9|43564.4|43544.4|7
1638222470000|2021-11-29 21:47:50|||||||||2
1638222490000|2021-11-29 21:48:10|43569.4|43549.4|43569.4|43549.4|43569.4|43549.4|43569.4|43549.4|1
1638222500000|2021-11-29 21:48:20|43566.9|43546.9|43569.4|43549.4|43569.4|43549.4|43566.9|43546.9|1
1638222520000|2021-11-29 21:48:40|43566.9|43546.9|43564.4|43544.4|43566.9|43546.9|43564.4|43544.4|4
1638222540000|2021-11-29 21:49:00|||||||||3
1638222550000|2021-11-29 21:49:10|||||||||1
1638222570000|2021-11-29 21:49:30|43561.9|43541.9|43564.4|43544.4|43564.4|43544.4|43559.4|43539.4|13
1638222580000|2021-11-29 21:49:40|||||||||3
1638222590000|2021-11-29 21:49:50|||||||||6
1638222600000|2021-11-29 21:50:00|43561.9|43541.9|43564.4|43544.4|43564.4|43544.4|43561.9|43541.9|6
1638222610000|2021-11-29 21:50:10|43566.9|43546.9|43564.4|43544.4|43566.9|43546.9|43564.4|43544.4|4
1638222620000|2021-11-29 21:50:20|||||||||1
1638222630000|2021-11-29 21:50:30|43561.9|43541.9|43564.4|43544.4|43564.4|43544.4|43561.9|43541.9|1
1638222640000|2021-11-29 21:50:40|43561.9|43541.9|43564.4|43544.4|43564.4|43544.4|43561.9|43541.9|0
1638222660000|2021-11-29 21:51:00|||||||||1
1638222670000|2021-11-29 21:51:10|43561.9|43541.9|43561.9|43541.9|43561.9|43541.9|43561.9|43541.9|1
1638222690000|2021-11-29 21:51:30|43564.4|43544.4|43564.4|43544.4|43564.4|43544.4|43561.9|43541.9|0
1638222700000|2021-11-29 21:51:40|43561.9|43541.9|43561.9|43541.9|43564.4|43544.4|43561.9|43541.9|0
1638222730000|2021-11-29 21:52:10|43564.4|43544.4|43564.4|43544.4|43564.4|43544.4|43561.9|43541.9|0
1638222780000|2021-11-29 21:53:00|||||||||8
1638222810000|2021-11-29 21:53:30|||||||||1
1638222820000|2021-11-29 21:53:40|43566.9|43546.9|43566.9|43546.9|43566.9|43546.9|43566.9|43546.9|2
1638222830000|2021-11-29 21:53:50|43569.4|43549.4|43569.4|43549.4|43569.4|43549.4|43569.4|43549.4|1
1638222840000|2021-11-29 21:54:00|||||||||2
1638222860000|2021-11-29 21:54:20|43566.9|43546.9|43569.4|43549.4|43569.4|43549.4|43566.9|43546.9|12
1638222880000|2021-11-29 21:54:40|||||||||2
1638222890000|2021-11-29 21:54:50|43571.9|43551.9|43569.4|43549.4|43571.9|43551.9|43569.4|43549.4|1
1638222900000|2021-11-29 21:55:00|43566.9|43546.9|43569.4|43549.4|43569.4|43549.4|43566.9|43546.9|2
1638222910000|2021-11-29 21:55:10|43566.9|43546.9|43569.4|43549.4|43569.4|43549.4|43566.9|43546.9|1
1638222920000|2021-11-29 21:55:20|43566.9|43546.9|43566.9|43546.9|43566.9|43546.9|43566.9|43546.9|0
1638222930000|2021-11-29 21:55:30|43569.4|43549.4|43569.4|43549.4|43569.4|43549.4|43566.9|43546.9|0
1638222940000|2021-11-29 21:55:40|43566.9|43546.9|43569.4|43549.4|43569.4|43549.4|43566.9|43546.9|0
1638222950000|2021-11-29 21:55:50|43566.9|43546.9|43569.4|43549.4|43569.4|43549.4|43566.9|43546.9|1
1638222960000|2021-11-29 21:56:00|43566.9|43546.9|43566.9|43546.9|43566.9|43546.9|43566.9|43546.9|1
1638223000000|2021-11-29 21:56:40|43564.4|43544.4|43564.4|43544.4|43564.4|43544.4|43564.4|43544.4|8
1638223040000|2021-11-29 21:57:20|43566.9|43546.9|43566.9|43546.9|43569.4|43549.4|43566.9|43546.9|3
1638223050000|2021-11-29 21:57:30|||||||||1
1638223090000|2021-11-29 21:58:10|||||||||2
1638223150000|2021-11-29 21:59:10|43564.4|43544.4|43564.4|43544.4|43564.4|43544.4|43564.4|43544.4|1
1638223170000|2021-11-29 21:59:30|43566.9|43546.9|43566.9|43546.9|43566.9|43546.9|43566.9|43546.9|3
1638223180000|2021-11-29 21:59:40|43564.4|43544.4|43564.4|43544.4|43564.4|43544.4|43564.4|43544.4|2
1638223190000|2021-11-29 21:59:50|||||||||2
1638226800000|2021-11-29 23:00:00|43570.8|43550.8|43559.4|43539.4|43570.8|43550.8|43557|43537|13
1638226810000|2021-11-29 23:00:10|||||||||3
1638226820000|2021-11-29 23:00:20|43556.9|43536.9|43559.4|43539.4|43559.4|43539.4|43556.9|43536.9|2
1638226830000|2021-11-29 23:00:30|43561.9|43541.9|43564.4|43544.4|43564.4|43544.4|43561.9|43541.9|4
1638226840000|2021-11-29 23:00:40|43566.9|43546.9|43571.9|43551.9|43571.9|43551.9|43566.9|43546.9|3
1638226850000|2021-11-29 23:00:50|43574.4|43554.4|43574.4|43554.4|43574.4|43554.4|43574.4|43554.4|1
1638226860000|2021-11-29 23:01:00|43576.9|43556.9|43586.9|43566.9|43586.9|43566.9|43576.9|43556.9|4
1638226940000|2021-11-29 23:02:20|43589.4|43569.4|43589.4|43569.4|43589.4|43569.4|43589.4|43569.4|3
1638226970000|2021-11-29 23:02:50|43591.9|43571.9|43591.9|43571.9|43591.9|43571.9|43591.9|43571.9|0
1638227000000|2021-11-29 23:03:20|||||||||43
1638227010000|2021-11-29 23:03:30|||||||||2
1638227030000|2021-11-29 23:03:50|||||||||3
1638227050000|2021-11-29 23:04:10|||||||||1
1638227060000|2021-11-29 23:04:20|43594.4|43574.4|43594.4|43574.4|43594.4|43574.4|43594.4|43574.4|1
1638227100000|2021-11-29 23:05:00|43596.9|43576.9|43596.9|43576.9|43596.9|43576.9|43596.9|43576.9|0
1638227110000|2021-11-29 23:05:10|||||||||5
1638227140000|2021-11-29 23:05:40|43601.9|43581.9|43601.9|43581.9|43601.9|43581.9|43601.9|43581.9|2
1638227160000|2021-11-29 23:06:00|43604.4|43584.4|43604.4|43584.4|43604.4|43584.4|43604.4|43584.4|1
1638227170000|2021-11-29 23:06:10|43601.9|43581.9|43601.9|43581.9|43601.9|43581.9|43601.9|43581.9|2
1638227190000|2021-11-29 23:06:30|43599.4|43579.4|43594.4|43574.4|43599.4|43579.4|43594.4|43574.4|6
1638227200000|2021-11-29 23:06:40|43591.9|43571.9|43586.9|43566.9|43591.9|43571.9|43586.9|43566.9|1
1638227230000|2021-11-29 23:07:10|||||||||2
1638227260000|2021-11-29 23:07:40|43589.4|43569.4|43589.4|43569.4|43589.4|43569.4|43589.4|43569.4|3
1638227300000|2021-11-29 23:08:20|||||||||3
1638227380000|2021-11-29 23:09:40|43591.9|43571.9|43591.9|43571.9|43591.9|43571.9|43591.9|43571.9|3
1638227400000|2021-11-29 23:10:00|43594.4|43574.4|43626.9|43606.9|43626.9|43606.9|43594.4|43574.4|13
1638227410000|2021-11-29 23:10:10|43631.9|43611.9|43631.9|43611.9|43631.9|43611.9|43631.9|43611.9|0
1638227420000|2021-11-29 23:10:20|43634.3|43614.3|43634.4|43614.4|43634.4|43614.4|43634.3|43614.3|1
1638227430000|2021-11-29 23:10:30|||||||||5
1638227440000|2021-11-29 23:10:40|43631.9|43611.9|43629.4|43609.4|43631.9|43611.9|43629.4|43609.4|0
1638227450000|2021-11-29 23:10:50|43631.9|43611.9|43631.9|43611.9|43631.9|43611.9|43631.9|43611.9|1
1638227500000|2021-11-29 23:11:40|||||||||1
1638227510000|2021-11-29 23:11:50|43634.4|43614.4|43636.9|43616.9|43636.9|43616.9|43634.4|43614.4|1
1638227550000|2021-11-29 23:12:30|43639.4|43619.4|43641.9|43621.9|43641.9|43621.9|43639.4|43619.4|1
1638227570000|2021-11-29 23:12:50|||||||||1
1638227590000|2021-11-29 23:13:10|43639.4|43619.4|43639.4|43619.4|43639.4|43619.4|43639.4|43619.4|1
1638227600000|2021-11-29 23:13:20|43636.9|43616.9|43636.9|43616.9|43636.9|43616.9|43636.9|43616.9|1
1638227620000|2021-11-29 23:13:40|43641.9|43621.9|43639.4|43619.4|43641.9|43621.9|43639.4|43619.4|4
1638227630000|2021-11-29 23:13:50|43636.9|43616.9|43636.9|43616.9|43636.9|43616.9|43636.9|43616.9|1
1638227650000|2021-11-29 23:14:10|||||||||7
1638227670000|2021-11-29 23:14:30|43634.4|43614.4|43634.4|43614.4|43634.4|43614.4|43634.4|43614.4|0
1638227710000|2021-11-29 23:15:10|||||||||3
1638227730000|2021-11-29 23:15:30|43636.9|43616.9|43636.9|43616.9|43636.9|43616.9|43636.9|43616.9|0
1638227980000|2021-11-29 23:19:40|||||||||1
1638227990000|2021-11-29 23:19:50|43634.4|43614.4|43634.4|43614.4|43634.4|43614.4|43634.4|43614.4|0
1638228010000|2021-11-29 23:20:10|43636.9|43616.9|43636.9|43616.9|43636.9|43616.9|43636.9|43616.9|2
1638228020000|2021-11-29 23:20:20|43639.4|43619.4|43639.4|43619.4|43639.4|43619.4|43639.4|43619.4|1
1638228030000|2021-11-29 23:20:30|43644.4|43624.4|43644.4|43624.4|43644.4|43624.4|43644.4|43624.4|0
1638228040000|2021-11-29 23:20:40|43646.9|43626.9|43646.9|43626.9|43646.9|43626.9|43646.9|43626.9|0
1638228060000|2021-11-29 23:21:00|43649.4|43629.4|43649.4|43629.4|43649.4|43629.4|43649.4|43629.4|0
1638228070000|2021-11-29 23:21:10|||||||||3
1638228080000|2021-11-29 23:21:20|43646.9|43626.9|43651.9|43631.9|43651.9|43631.9|43646.9|43626.9|0
1638228090000|2021-11-29 23:21:30|||||||||1
1638228100000|2021-11-29 23:21:40|43649.4|43629.4|43649.4|43629.4|43651.9|43631.9|43649.4|43629.4|2
1638228110000|2021-11-29 23:21:50|43651.9|43631.9|43651.9|43631.9|43651.9|43631.9|43651.9|43631.9|0
1638228120000|2021-11-29 23:22:00|43649.4|43629.4|43649.4|43629.4|43649.4|43629.4|43649.4|43629.4|0
1638228130000|2021-11-29 23:22:10|43651.9|43631.9|43649.4|43629.4|43651.9|43631.9|43649.4|43629.4|2
1638228170000|2021-11-29 23:22:50|||||||||5
1638228190000|2021-11-29 23:23:10|43646.9|43626.9|43644.4|43624.4|43646.9|43626.9|43644.4|43624.4|0
1638228200000|2021-11-29 23:23:20|43646.9|43626.9|43649.4|43629.4|43649.4|43629.4|43646.9|43626.9|2
1638228210000|2021-11-29 23:23:30|43646.9|43626.9|43646.9|43626.9|43646.9|43626.9|43644.4|43624.4|0
1638228220000|2021-11-29 23:23:40|43644.4|43624.4|43644.4|43624.4|43644.4|43624.4|43644.4|43624.4|0
1638228240000|2021-11-29 23:24:00|||||||||1
1638228250000|2021-11-29 23:24:10|43639.4|43619.4|43639.4|43619.4|43639.4|43619.4|43639.4|43619.4|2
1638228260000|2021-11-29 23:24:20|43641.9|43621.9|43639.4|43619.4|43641.9|43621.9|43639.4|43619.4|1
1638228270000|2021-11-29 23:24:30|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|0
1638228280000|2021-11-29 23:24:40|43639.4|43619.4|43639.4|43619.4|43639.4|43619.4|43639.4|43619.4|0
1638228300000|2021-11-29 23:25:00|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|0
1638228320000|2021-11-29 23:25:20|43639.4|43619.4|43639.4|43619.4|43639.4|43619.4|43639.4|43619.4|0
1638228330000|2021-11-29 23:25:30|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|0
1638228350000|2021-11-29 23:25:50|43639.4|43619.4|43639.4|43619.4|43639.4|43619.4|43639.4|43619.4|1
1638228380000|2021-11-29 23:26:20|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|0
1638228400000|2021-11-29 23:26:40|43639.4|43619.4|43639.4|43619.4|43639.4|43619.4|43639.4|43619.4|2
1638228420000|2021-11-29 23:27:00|||||||||1
1638228450000|2021-11-29 23:27:30|43636.9|43616.9|43636.9|43616.9|43636.9|43616.9|43636.9|43616.9|2
1638228470000|2021-11-29 23:27:50|43634.4|43614.4|43631.9|43611.9|43634.4|43614.4|43631.9|43611.9|2
1638228540000|2021-11-29 23:29:00|43626.9|43606.9|43619.4|43599.4|43626.9|43606.9|43619.4|43599.4|6
1638228550000|2021-11-29 23:29:10|||||||||2
1638228560000|2021-11-29 23:29:20|||||||||1
1638228570000|2021-11-29 23:29:30|43621.9|43601.9|43621.9|43601.9|43621.9|43601.9|43621.9|43601.9|0
1638228580000|2021-11-29 23:29:40|43619.4|43599.4|43619.4|43599.4|43619.4|43599.4|43619.4|43599.4|0
1638228600000|2021-11-29 23:30:00|||||||||4
1638228640000|2021-11-29 23:30:40|43629.4|43609.4|43636.9|43616.9|43636.9|43616.9|43629.4|43609.4|7
1638228650000|2021-11-29 23:30:50|43634.4|43614.4|43634.4|43614.4|43634.4|43614.4|43634.4|43614.4|0
1638228660000|2021-11-29 23:31:00|43636.9|43616.9|43636.9|43616.9|43636.9|43616.9|43636.9|43616.9|0
1638228670000|2021-11-29 23:31:10|43639.4|43619.4|43639.4|43619.4|43639.4|43619.4|43639.4|43619.4|3
1638228700000|2021-11-29 23:31:40|43636.9|43616.9|43634.4|43614.4|43636.9|43616.9|43634.4|43614.4|3
1638228720000|2021-11-29 23:32:00|43636.9|43616.9|43636.9|43616.9|43636.9|43616.9|43636.9|43616.9|0
1638228740000|2021-11-29 23:32:20|43634.4|43614.4|43634.4|43614.4|43634.4|43614.4|43634.4|43614.4|1
1638228800000|2021-11-29 23:33:20|43636.9|43616.9|43636.9|43616.9|43636.9|43616.9|43636.9|43616.9|1
1638228810000|2021-11-29 23:33:30|43639.4|43619.4|43641.9|43621.9|43641.9|43621.9|43639.4|43619.4|1
1638228820000|2021-11-29 23:33:40|43646.9|43626.9|43646.9|43626.9|43646.9|43626.9|43646.9|43626.9|1
1638228830000|2021-11-29 23:33:50|||||||||1
1638228840000|2021-11-29 23:34:00|43644.4|43624.4|43644.4|43624.4|43644.4|43624.4|43644.4|43624.4|1
1638228860000|2021-11-29 23:34:20|43641.9|43621.9|43639.4|43619.4|43641.9|43621.9|43639.4|43619.4|2
1638228880000|2021-11-29 23:34:40|43636.9|43616.9|43636.9|43616.9|43636.9|43616.9|43636.9|43616.9|0
1638228900000|2021-11-29 23:35:00|43639.4|43619.4|43639.4|43619.4|43639.4|43619.4|43639.4|43619.4|6
1638228910000|2021-11-29 23:35:10|43641.9|43621.9|43639.4|43619.4|43641.9|43621.9|43639.4|43619.4|1
1638228920000|2021-11-29 23:35:20|43634.4|43614.4|43634.4|43614.4|43634.4|43614.4|43634.4|43614.4|5
1638228950000|2021-11-29 23:35:50|43631.9|43611.9|43631.9|43611.9|43631.9|43611.9|43631.9|43611.9|0
1638229010000|2021-11-29 23:36:50|43634.4|43614.4|43634.4|43614.4|43634.4|43614.4|43634.4|43614.4|0
1638229030000|2021-11-29 23:37:10|43631.9|43611.9|43629.4|43609.4|43631.9|43611.9|43629.4|43609.4|2
1638229040000|2021-11-29 23:37:20|43631.9|43611.9|43631.9|43611.9|43631.9|43611.9|43631.9|43611.9|0
1638229050000|2021-11-29 23:37:30|43629.4|43609.4|43624.4|43604.4|43629.4|43609.4|43624.4|43604.4|0
1638229060000|2021-11-29 23:37:40|||||||||1
1638229080000|2021-11-29 23:38:00|43621.9|43601.9|43621.9|43601.9|43621.9|43601.9|43621.9|43601.9|0
1638229100000|2021-11-29 23:38:20|43619.4|43599.4|43619.4|43599.4|43619.4|43599.4|43619.4|43599.4|0
1638229120000|2021-11-29 23:38:40|||||||||1
1638229130000|2021-11-29 23:38:50|43614.4|43594.4|43614.4|43594.4|43614.4|43594.4|43614.4|43594.4|0
1638229150000|2021-11-29 23:39:10|||||||||1
1638229190000|2021-11-29 23:39:50|43611.9|43591.9|43609.4|43589.4|43611.9|43591.9|43609.4|43589.4|2
1638229200000|2021-11-29 23:40:00|43611.9|43591.9|43611.9|43591.9|43611.9|43591.9|43611.9|43591.9|0
1638229230000|2021-11-29 23:40:30|||||||||1
1638229240000|2021-11-29 23:40:40|43614.4|43594.4|43614.4|43594.4|43614.4|43594.4|43614.4|43594.4|2
1638229280000|2021-11-29 23:41:20|43616.9|43596.9|43616.9|43596.9|43616.9|43596.9|43616.9|43596.9|1
1638229290000|2021-11-29 23:41:30|43614.4|43594.4|43614.4|43594.4|43614.4|43594.4|43614.4|43594.4|1
1638229300000|2021-11-29 23:41:40|43611.9|43591.9|43611.9|43591.9|43611.9|43591.9|43611.9|43591.9|0
1638229310000|2021-11-29 23:41:50|43611.8|43591.8|43609.4|43589.4|43611.8|43591.8|43609.4|43589.4|1
1638229320000|2021-11-29 23:42:00|||||||||1
1638229330000|2021-11-29 23:42:10|||||||||2
1638229350000|2021-11-29 23:42:30|43606.9|43586.9|43606.9|43586.9|43609.4|43589.4|43606.9|43586.9|0
1638229360000|2021-11-29 23:42:40|43604.4|43584.4|43604.4|43584.4|43604.4|43584.4|43604.4|43584.4|2
1638229370000|2021-11-29 23:42:50|43601.9|43581.9|43604.4|43584.4|43604.4|43584.4|43601.9|43581.9|1
1638229400000|2021-11-29 23:43:20|43601.9|43581.9|43601.9|43581.9|43601.9|43581.9|43601.9|43581.9|0
1638229420000|2021-11-29 23:43:40|43604.4|43584.4|43604.4|43584.4|43604.4|43584.4|43604.4|43584.4|6
1638229500000|2021-11-29 23:45:00|43609.4|43589.4|43609.4|43589.4|43609.4|43589.4|43609.4|43589.4|4
1638229520000|2021-11-29 23:45:20|||||||||1
1638229550000|2021-11-29 23:45:50|||||||||1
1638229570000|2021-11-29 23:46:10|43609.3|43589.3|43606.9|43586.9|43609.3|43589.3|43606.9|43586.9|2
1638229590000|2021-11-29 23:46:30|43609.4|43589.4|43609.4|43589.4|43609.4|43589.4|43609.4|43589.4|2
1638229680000|2021-11-29 23:48:00|||||||||1
1638229730000|2021-11-29 23:48:50|43611.9|43591.9|43611.9|43591.9|43611.9|43591.9|43611.9|43591.9|1
1638229740000|2021-11-29 23:49:00|43619.4|43599.4|43619.4|43599.4|43619.4|43599.4|43619.4|43599.4|2
1638229770000|2021-11-29 23:49:30|43621.9|43601.9|43626.9|43606.9|43626.9|43606.9|43621.9|43601.9|2
1638229790000|2021-11-29 23:49:50|43629.4|43609.4|43629.4|43609.4|43629.4|43609.4|43629.4|43609.4|0
1638229800000|2021-11-29 23:50:00|43631.8|43611.8|43636.9|43616.9|43636.9|43616.9|43631.8|43611.8|5
1638229810000|2021-11-29 23:50:10|43639.3|43619.3|43641.9|43621.9|43641.9|43621.9|43639.3|43619.3|0
1638229820000|2021-11-29 23:50:20|||||||||1
1638229830000|2021-11-29 23:50:30|43644.4|43624.4|43644.4|43624.4|43644.4|43624.4|43644.4|43624.4|5
1638229840000|2021-11-29 23:50:40|43646.9|43626.9|43646.9|43626.9|43646.9|43626.9|43646.9|43626.9|1
1638229850000|2021-11-29 23:50:50|43649.4|43629.4|43649.4|43629.4|43649.4|43629.4|43649.4|43629.4|4
1638229860000|2021-11-29 23:51:00|43646.9|43626.9|43646.9|43626.9|43646.9|43626.9|43646.9|43626.9|2
1638229890000|2021-11-29 23:51:30|||||||||2
1638229930000|2021-11-29 23:52:10|||||||||4
1638229960000|2021-11-29 23:52:40|43646.8|43626.8|43646.8|43626.8|43646.8|43626.8|43646.8|43626.8|0
1638229990000|2021-11-29 23:53:10|43646.9|43626.9|43646.9|43626.9|43646.9|43626.9|43646.9|43626.9|0
1638230000000|2021-11-29 23:53:20|43646.8|43626.8|43644.4|43624.4|43646.8|43626.8|43644.4|43624.4|1
1638230020000|2021-11-29 23:53:40|||||||||2
1638230040000|2021-11-29 23:54:00|43646.9|43626.9|43646.9|43626.9|43646.9|43626.9|43646.9|43626.9|1
1638230050000|2021-11-29 23:54:10|43644.4|43624.4|43644.4|43624.4|43646.9|43626.9|43644.4|43624.4|2
1638230060000|2021-11-29 23:54:20|43646.9|43626.9|43644.4|43624.4|43646.9|43626.9|43644.4|43624.4|0
1638230080000|2021-11-29 23:54:40|43646.9|43626.9|43646.9|43626.9|43646.9|43626.9|43646.9|43626.9|0
1638230110000|2021-11-29 23:55:10|||||||||1
1638230130000|2021-11-29 23:55:30|43646.8|43626.8|43646.8|43626.8|43646.8|43626.8|43646.8|43626.8|3
1638230150000|2021-11-29 23:55:50|||||||||1
1638230160000|2021-11-29 23:56:00|43644.4|43624.4|43644.4|43624.4|43644.4|43624.4|43644.4|43624.4|3
1638230180000|2021-11-29 23:56:20|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|0
1638230190000|2021-11-29 23:56:30|43639.4|43619.4|43639.4|43619.4|43639.4|43619.4|43639.4|43619.4|5
1638230220000|2021-11-29 23:57:00|43636.9|43616.9|43636.9|43616.9|43636.9|43616.9|43636.9|43616.9|2
1638230270000|2021-11-29 23:57:50|43639.4|43619.4|43634.4|43614.4|43639.4|43619.4|43634.4|43614.4|0
1638230280000|2021-11-29 23:58:00|43636.9|43616.9|43636.9|43616.9|43636.9|43616.9|43636.9|43616.9|0
1638230290000|2021-11-29 23:58:10|43639.3|43619.3|43639.4|43619.4|43639.4|43619.4|43639.3|43619.3|0
1638230300000|2021-11-29 23:58:20|||||||||1
1638230320000|2021-11-29 23:58:40|||||||||1
1638230330000|2021-11-29 23:58:50|43636.9|43616.9|43636.9|43616.9|43636.9|43616.9|43636.9|43616.9|2
1638230390000|2021-11-29 23:59:50|||||||||1
1638230400000|2021-11-30 00:00:00|43634.4|43614.4|43631.9|43611.9|43634.4|43614.4|43631.9|43611.9|2
1638230410000|2021-11-30 00:00:10|43634.4|43614.4|43639.4|43619.4|43639.4|43619.4|43634.4|43614.4|3
1638230420000|2021-11-30 00:00:20|43644.4|43624.4|43646.9|43626.9|43646.9|43626.9|43644.4|43624.4|3
1638230440000|2021-11-30 00:00:40|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|1
1638230470000|2021-11-30 00:01:10|43646.9|43626.9|43649.4|43629.4|43649.4|43629.4|43646.9|43626.9|1
1638230500000|2021-11-30 00:01:40|43651.8|43631.8|43651.9|43631.9|43651.9|43631.9|43651.8|43631.8|0
1638230510000|2021-11-30 00:01:50|43649.4|43629.4|43649.4|43629.4|43649.4|43629.4|43649.4|43629.4|0
1638230530000|2021-11-30 00:02:10|43646.9|43626.9|43646.9|43626.9|43649.4|43629.4|43646.9|43626.9|3
1638230540000|2021-11-30 00:02:20|43649.4|43629.4|43649.4|43629.4|43649.4|43629.4|43649.4|43629.4|0
1638230550000|2021-11-30 00:02:30|43644.4|43624.4|43649.4|43629.4|43649.4|43629.4|43644.4|43624.4|2
1638230560000|2021-11-30 00:02:40|43651.9|43631.9|43656.9|43636.9|43656.9|43636.9|43651.9|43631.9|12
1638230570000|2021-11-30 00:02:50|43659.4|43639.4|43664.4|43644.4|43664.4|43644.4|43659.4|43639.4|7
1638230590000|2021-11-30 00:03:10|43676.8|43656.8|43679.4|43659.4|43679.4|43659.4|43676.8|43656.8|25
1638230600000|2021-11-30 00:03:20|43679.3|43659.3|43674.4|43654.4|43679.3|43659.3|43674.4|43654.4|1
1638230640000|2021-11-30 00:04:00|43671.9|43651.9|43671.9|43651.9|43671.9|43651.9|43669.4|43649.4|3
1638230650000|2021-11-30 00:04:10|43669.4|43649.4|43669.4|43649.4|43669.4|43649.4|43669.4|43649.4|0
1638230660000|2021-11-30 00:04:20|||||||||1
1638230670000|2021-11-30 00:04:30|43671.9|43651.9|43671.9|43651.9|43671.9|43651.9|43671.9|43651.9|3
1638230690000|2021-11-30 00:04:50|||||||||4
1638230710000|2021-11-30 00:05:10|43671.8|43651.8|43669.4|43649.4|43671.8|43651.8|43669.4|43649.4|1
1638230730000|2021-11-30 00:05:30|43671.9|43651.9|43669.4|43649.4|43671.9|43651.9|43669.4|43649.4|0
1638230750000|2021-11-30 00:05:50|43671.9|43651.9|43671.9|43651.9|43671.9|43651.9|43671.9|43651.9|0
1638230760000|2021-11-30 00:06:00|43674.4|43654.4|43674.4|43654.4|43674.4|43654.4|43674.4|43654.4|1
1638230770000|2021-11-30 00:06:10|43671.9|43651.9|43671.9|43651.9|43671.9|43651.9|43671.9|43651.9|5
1638230790000|2021-11-30 00:06:30|43674.3|43654.3|43674.4|43654.4|43674.4|43654.4|43674.3|43654.3|0
1638230820000|2021-11-30 00:07:00|||||||||1
1638230830000|2021-11-30 00:07:10|43671.9|43651.9|43669.4|43649.4|43671.9|43651.9|43669.4|43649.4|1
1638230850000|2021-11-30 00:07:30|43664.4|43644.4|43664.4|43644.4|43664.4|43644.4|43664.4|43644.4|2
1638230870000|2021-11-30 00:07:50|43661.9|43641.9|43649.4|43629.4|43661.9|43641.9|43649.4|43629.4|10
1638230880000|2021-11-30 00:08:00|43644.4|43624.4|43641.9|43621.9|43644.4|43624.4|43641.9|43621.9|3
1638230890000|2021-11-30 00:08:10|||||||||1
1638230920000|2021-11-30 00:08:40|||||||||5
1638230930000|2021-11-30 00:08:50|43639.4|43619.4|43639.4|43619.4|43639.4|43619.4|43636.9|43616.9|4
1638230940000|2021-11-30 00:09:00|||||||||1
1638230960000|2021-11-30 00:09:20|43641.8|43621.8|43639.4|43619.4|43641.9|43621.9|43639.4|43619.4|5
1638230970000|2021-11-30 00:09:30|43636.9|43616.9|43639.4|43619.4|43639.4|43619.4|43634.4|43614.4|0
1638230980000|2021-11-30 00:09:40|43636.9|43616.9|43639.4|43619.4|43639.4|43619.4|43634.4|43614.4|0
1638231000000|2021-11-30 00:10:00|||||||||1
1638231020000|2021-11-30 00:10:20|43641.9|43621.9|43644.4|43624.4|43644.4|43624.4|43641.9|43621.9|0
1638231030000|2021-11-30 00:10:30|43646.8|43626.8|43646.9|43626.9|43649.4|43629.4|43646.8|43626.8|1
1638231070000|2021-11-30 00:11:10|43644.4|43624.4|43644.4|43624.4|43644.4|43624.4|43644.4|43624.4|0
1638231100000|2021-11-30 00:11:40|43649.4|43629.4|43649.4|43629.4|43649.4|43629.4|43649.4|43629.4|1
1638231110000|2021-11-30 00:11:50|||||||||1
1638231130000|2021-11-30 00:12:10|43651.9|43631.9|43651.9|43631.9|43651.9|43631.9|43651.9|43631.9|1
1638231140000|2021-11-30 00:12:20|43654.3|43634.3|43654.4|43634.4|43654.4|43634.4|43654.3|43634.3|1
1638231180000|2021-11-30 00:13:00|43651.9|43631.9|43651.9|43631.9|43651.9|43631.9|43651.9|43631.9|3
1638231190000|2021-11-30 00:13:10|43649.4|43629.4|43649.4|43629.4|43649.4|43629.4|43649.4|43629.4|0
1638231200000|2021-11-30 00:13:20|43646.9|43626.9|43646.9|43626.9|43646.9|43626.9|43646.9|43626.9|0
1638231230000|2021-11-30 00:13:50|43644.4|43624.4|43641.9|43621.9|43644.4|43624.4|43641.9|43621.9|0
1638231240000|2021-11-30 00:14:00|||||||||1
1638231250000|2021-11-30 00:14:10|43644.4|43624.4|43644.4|43624.4|43644.4|43624.4|43644.4|43624.4|1
1638231280000|2021-11-30 00:14:40|43641.9|43621.9|43639.4|43619.4|43641.9|43621.9|43639.4|43619.4|1
1638231290000|2021-11-30 00:14:50|43641.9|43621.9|43644.4|43624.4|43644.4|43624.4|43641.9|43621.9|0
1638231300000|2021-11-30 00:15:00|43641.9|43621.9|43644.4|43624.4|43644.4|43624.4|43641.9|43621.9|1
1638231310000|2021-11-30 00:15:10|43646.9|43626.9|43649.4|43629.4|43649.4|43629.4|43646.9|43626.9|0
1638231320000|2021-11-30 00:15:20|43646.9|43626.9|43646.9|43626.9|43646.9|43626.9|43646.9|43626.9|1
1638231330000|2021-11-30 00:15:30|||||||||1
1638231340000|2021-11-30 00:15:40|43644.4|43624.4|43644.4|43624.4|43644.4|43624.4|43644.4|43624.4|0
1638231350000|2021-11-30 00:15:50|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|1
1638231360000|2021-11-30 00:16:00|43639.4|43619.4|43636.9|43616.9|43639.4|43619.4|43636.9|43616.9|0
1638231390000|2021-11-30 00:16:30|43634.4|43614.4|43636.9|43616.9|43636.9|43616.9|43634.4|43614.4|0
1638231420000|2021-11-30 00:17:00|43634.4|43614.4|43634.4|43614.4|43634.4|43614.4|43634.4|43614.4|0
1638231430000|2021-11-30 00:17:10|43636.9|43616.9|43636.9|43616.9|43636.9|43616.9|43636.9|43616.9|0
1638231440000|2021-11-30 00:17:20|43639.4|43619.4|43636.9|43616.9|43639.4|43619.4|43636.9|43616.9|2
1638231450000|2021-11-30 00:17:30|43639.4|43619.4|43639.4|43619.4|43639.4|43619.4|43639.4|43619.4|0
1638231500000|2021-11-30 00:18:20|43641.8|43621.8|43641.9|43621.9|43641.9|43621.9|43641.8|43621.8|0
1638231510000|2021-11-30 00:18:30|43644.4|43624.4|43646.9|43626.9|43646.9|43626.9|43644.4|43624.4|0
1638231540000|2021-11-30 00:19:00|43649.4|43629.4|43644.4|43624.4|43649.4|43629.4|43644.4|43624.4|5
1638231570000|2021-11-30 00:19:30|||||||||2
1638231580000|2021-11-30 00:19:40|43641.9|43621.9|43639.4|43619.4|43641.9|43621.9|43639.4|43619.4|1
1638231610000|2021-11-30 00:20:10|||||||||1
1638231630000|2021-11-30 00:20:30|||||||||1
1638231710000|2021-11-30 00:21:50|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|10
1638231760000|2021-11-30 00:22:40|||||||||1
1638231790000|2021-11-30 00:23:10|43644.4|43624.4|43644.4|43624.4|43644.4|43624.4|43644.4|43624.4|0
1638231810000|2021-11-30 00:23:30|43646.9|43626.9|43649.4|43629.4|43649.4|43629.4|43646.9|43626.9|1
1638231830000|2021-11-30 00:23:50|43651.9|43631.9|43651.9|43631.9|43651.9|43631.9|43651.9|43631.9|0
1638231840000|2021-11-30 00:24:00|43649.4|43629.4|43649.4|43629.4|43649.4|43629.4|43649.4|43629.4|1
1638231850000|2021-11-30 00:24:10|||||||||1
1638231950000|2021-11-30 00:25:50|||||||||1
1638231970000|2021-11-30 00:26:10|43644.4|43624.4|43644.4|43624.4|43644.4|43624.4|43644.4|43624.4|2
1638232020000|2021-11-30 00:27:00|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|0
1638232060000|2021-11-30 00:27:40|43639.4|43619.4|43641.8|43621.8|43641.8|43621.8|43639.4|43619.4|0
1638232070000|2021-11-30 00:27:50|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|0
1638232140000|2021-11-30 00:29:00|43644.4|43624.4|43649.4|43629.4|43649.4|43629.4|43644.4|43624.4|6
1638232160000|2021-11-30 00:29:20|||||||||6
1638232170000|2021-11-30 00:29:30|43646.9|43626.9|43644.4|43624.4|43646.9|43626.9|43644.4|43624.4|1
1638232200000|2021-11-30 00:30:00|43646.9|43626.9|43646.9|43626.9|43649.4|43629.4|43646.9|43626.9|2
1638232230000|2021-11-30 00:30:30|43649.4|43629.4|43649.4|43629.4|43649.4|43629.4|43649.4|43629.4|1
1638232240000|2021-11-30 00:30:40|43646.9|43626.9|43646.8|43626.8|43646.9|43626.9|43646.8|43626.8|0
1638232250000|2021-11-30 00:30:50|||||||||1
1638232260000|2021-11-30 00:31:00|||||||||2
1638232270000|2021-11-30 00:31:10|43639.4|43619.4|43639.4|43619.4|43639.4|43619.4|43639.4|43619.4|2
1638232330000|2021-11-30 00:32:10|||||||||1
1638232370000|2021-11-30 00:32:50|43644.4|43624.4|43644.4|43624.4|43644.4|43624.4|43644.4|43624.4|0
1638232380000|2021-11-30 00:33:00|43646.9|43626.9|43646.9|43626.9|43646.9|43626.9|43646.9|43626.9|0
1638232390000|2021-11-30 00:33:10|43644.4|43624.4|43644.4|43624.4|43644.4|43624.4|43644.4|43624.4|1
1638232410000|2021-11-30 00:33:30|43649.4|43629.4|43649.4|43629.4|43651.8|43631.8|43649.4|43629.4|1
1638232420000|2021-11-30 00:33:40|43651.9|43631.9|43651.9|43631.9|43651.9|43631.9|43651.9|43631.9|0
1638232440000|2021-11-30 00:34:00|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|0
1638232450000|2021-11-30 00:34:10|43649.4|43629.4|43654.4|43634.4|43654.4|43634.4|43649.4|43629.4|4
1638232470000|2021-11-30 00:34:30|43656.8|43636.8|43656.8|43636.8|43656.8|43636.8|43656.8|43636.8|0
1638232480000|2021-11-30 00:34:40|43656.9|43636.9|43656.9|43636.9|43656.9|43636.9|43656.9|43636.9|0
1638232490000|2021-11-30 00:34:50|43659.4|43639.4|43659.4|43639.4|43659.4|43639.4|43659.4|43639.4|0
1638232540000|2021-11-30 00:35:40|43659.3|43639.3|43659.3|43639.3|43659.3|43639.3|43659.3|43639.3|0
1638232560000|2021-11-30 00:36:00|||||||||1
1638232570000|2021-11-30 00:36:10|43656.9|43636.9|43656.8|43636.8|43656.9|43636.9|43656.8|43636.8|0
1638232580000|2021-11-30 00:36:20|43659.3|43639.3|43659.3|43639.3|43659.3|43639.3|43659.3|43639.3|1
1638232600000|2021-11-30 00:36:40|43656.9|43636.9|43656.8|43636.8|43656.9|43636.9|43656.8|43636.8|0
1638232630000|2021-11-30 00:37:10|||||||||1
1638232640000|2021-11-30 00:37:20|43661.8|43641.8|43661.8|43641.8|43661.8|43641.8|43661.8|43641.8|2
1638232660000|2021-11-30 00:37:40|43659.3|43639.3|43659.3|43639.3|43659.3|43639.3|43659.3|43639.3|1
1638232720000|2021-11-30 00:38:40|43656.8|43636.8|43656.8|43636.8|43656.8|43636.8|43656.8|43636.8|2
1638232730000|2021-11-30 00:38:50|43654.4|43634.4|43654.3|43634.3|43654.4|43634.4|43654.3|43634.3|0
1638232750000|2021-11-30 00:39:10|43656.8|43636.8|43656.8|43636.8|43656.8|43636.8|43654.3|43634.3|0
1638232780000|2021-11-30 00:39:40|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|0
1638232790000|2021-11-30 00:39:50|43656.8|43636.8|43656.8|43636.8|43656.8|43636.8|43656.8|43636.8|1
1638232830000|2021-11-30 00:40:30|43654.4|43634.4|43654.4|43634.4|43654.4|43634.4|43654.4|43634.4|0
1638232840000|2021-11-30 00:40:40|43656.8|43636.8|43656.8|43636.8|43656.8|43636.8|43656.8|43636.8|0
1638232850000|2021-11-30 00:40:50|43654.4|43634.4|43654.4|43634.4|43654.4|43634.4|43654.4|43634.4|1
1638232860000|2021-11-30 00:41:00|43654.3|43634.3|43651.8|43631.8|43654.3|43634.3|43651.8|43631.8|0
1638232870000|2021-11-30 00:41:10|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|1
1638232890000|2021-11-30 00:41:30|43651.9|43631.9|43654.3|43634.3|43654.3|43634.3|43651.9|43631.9|0
1638232900000|2021-11-30 00:41:40|43651.8|43631.8|43654.3|43634.3|43654.3|43634.3|43651.8|43631.8|2
1638232920000|2021-11-30 00:42:00|43651.9|43631.9|43649.3|43629.3|43651.9|43631.9|43649.3|43629.3|2
1638232940000|2021-11-30 00:42:20|43646.8|43626.8|43649.3|43629.3|43649.3|43629.3|43646.8|43626.8|0
1638232950000|2021-11-30 00:42:30|43646.8|43626.8|43646.8|43626.8|43646.8|43626.8|43646.8|43626.8|0
1638232970000|2021-11-30 00:42:50|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|2
1638233010000|2021-11-30 00:43:30|||||||||2
1638233030000|2021-11-30 00:43:50|||||||||1
1638233080000|2021-11-30 00:44:40|43649.4|43629.4|43649.4|43629.4|43649.4|43629.4|43649.4|43629.4|0
1638233090000|2021-11-30 00:44:50|||||||||1
1638233100000|2021-11-30 00:45:00|43654.3|43634.3|43649.3|43629.3|43654.3|43634.3|43649.3|43629.3|3
1638233110000|2021-11-30 00:45:10|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|0
1638233140000|2021-11-30 00:45:40|||||||||1
1638233160000|2021-11-30 00:46:00|43651.9|43631.9|43651.8|43631.8|43651.9|43631.9|43651.8|43631.8|0
1638233170000|2021-11-30 00:46:10|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|3
1638233200000|2021-11-30 00:46:40|43651.8|43631.8|43649.4|43629.4|43651.8|43631.8|43649.4|43629.4|0
1638233210000|2021-11-30 00:46:50|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|0
1638233220000|2021-11-30 00:47:00|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|2
1638233230000|2021-11-30 00:47:10|||||||||1
1638233270000|2021-11-30 00:47:50|||||||||1
1638233290000|2021-11-30 00:48:10|43651.9|43631.9|43651.8|43631.8|43651.9|43631.9|43651.8|43631.8|1
1638233300000|2021-11-30 00:48:20|||||||||3
1638233310000|2021-11-30 00:48:30|||||||||2
1638233320000|2021-11-30 00:48:40|43654.3|43634.3|43659.3|43639.3|43659.3|43639.3|43654.3|43634.3|3
1638233330000|2021-11-30 00:48:50|||||||||3
1638233350000|2021-11-30 00:49:10|43664.3|43644.3|43664.3|43644.3|43664.3|43644.3|43664.3|43644.3|0
1638233360000|2021-11-30 00:49:20|||||||||4
1638233420000|2021-11-30 00:50:20|||||||||10
1638233440000|2021-11-30 00:50:40|43661.9|43641.9|43659.4|43639.4|43661.9|43641.9|43659.4|43639.4|6
1638233460000|2021-11-30 00:51:00|43659.3|43639.3|43659.3|43639.3|43659.3|43639.3|43659.3|43639.3|0
1638233480000|2021-11-30 00:51:20|||||||||3
1638233500000|2021-11-30 00:51:40|43661.8|43641.8|43661.8|43641.8|43661.8|43641.8|43661.8|43641.8|2
1638233510000|2021-11-30 00:51:50|||||||||1
1638233520000|2021-11-30 00:52:00|43664.3|43644.3|43664.3|43644.3|43664.3|43644.3|43664.3|43644.3|1
1638233530000|2021-11-30 00:52:10|43661.9|43641.9|43661.8|43641.8|43661.9|43641.9|43661.8|43641.8|0
1638233550000|2021-11-30 00:52:30|43659.3|43639.3|43651.8|43631.8|43659.3|43639.3|43651.8|43631.8|5
1638233560000|2021-11-30 00:52:40|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|0
1638233570000|2021-11-30 00:52:50|43646.8|43626.8|43649.3|43629.3|43649.3|43629.3|43646.8|43626.8|4
1638233580000|2021-11-30 00:53:00|||||||||1
1638233590000|2021-11-30 00:53:10|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|0
1638233620000|2021-11-30 00:53:40|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|5
1638233630000|2021-11-30 00:53:50|43646.9|43626.9|43646.8|43626.8|43646.9|43626.9|43646.8|43626.8|0
1638233640000|2021-11-30 00:54:00|43644.3|43624.3|43644.3|43624.3|43644.3|43624.3|43644.3|43624.3|4
1638233650000|2021-11-30 00:54:10|43639.4|43619.4|43639.3|43619.3|43639.4|43619.4|43639.3|43619.3|3
1638233670000|2021-11-30 00:54:30|43641.8|43621.8|43639.3|43619.3|43641.8|43621.8|43639.3|43619.3|0
1638233680000|2021-11-30 00:54:40|43641.8|43621.8|43641.8|43621.8|43641.8|43621.8|43641.8|43621.8|0
1638233690000|2021-11-30 00:54:50|43639.3|43619.3|43639.3|43619.3|43639.3|43619.3|43639.3|43619.3|2
1638233700000|2021-11-30 00:55:00|43641.8|43621.8|43636.8|43616.8|43641.8|43621.8|43636.8|43616.8|11
1638233710000|2021-11-30 00:55:10|43639.3|43619.3|43639.3|43619.3|43639.3|43619.3|43639.3|43619.3|2
1638233750000|2021-11-30 00:55:50|43636.8|43616.8|43636.8|43616.8|43636.8|43616.8|43636.8|43616.8|0
1638233760000|2021-11-30 00:56:00|43639.3|43619.3|43639.3|43619.3|43639.3|43619.3|43639.3|43619.3|2
1638233770000|2021-11-30 00:56:10|43636.9|43616.9|43639.3|43619.3|43639.3|43619.3|43636.9|43616.9|1
1638233780000|2021-11-30 00:56:20|43641.8|43621.8|43641.8|43621.8|43641.8|43621.8|43641.8|43621.8|1
1638233790000|2021-11-30 00:56:30|||||||||3
1638233800000|2021-11-30 00:56:40|43639.3|43619.3|43639.3|43619.3|43639.3|43619.3|43639.3|43619.3|4
1638233810000|2021-11-30 00:56:50|43641.8|43621.8|43641.8|43621.8|43641.8|43621.8|43641.8|43621.8|0
1638233820000|2021-11-30 00:57:00|43644.3|43624.3|43644.3|43624.3|43644.3|43624.3|43644.3|43624.3|0
1638233840000|2021-11-30 00:57:20|43639.3|43619.3|43639.3|43619.3|43639.3|43619.3|43639.3|43619.3|4
1638233860000|2021-11-30 00:57:40|||||||||2
1638233880000|2021-11-30 00:58:00|43636.9|43616.9|43631.8|43611.8|43636.9|43616.9|43631.8|43611.8|4
1638233890000|2021-11-30 00:58:10|43629.4|43609.4|43629.3|43609.3|43629.4|43609.4|43629.3|43609.3|1
1638233900000|2021-11-30 00:58:20|43626.8|43606.8|43626.8|43606.8|43626.8|43606.8|43626.8|43606.8|1
1638233910000|2021-11-30 00:58:30|43624.4|43604.4|43621.9|43601.9|43624.4|43604.4|43621.9|43601.9|1
1638233920000|2021-11-30 00:58:40|||||||||1
1638233950000|2021-11-30 00:59:10|||||||||1
1638233960000|2021-11-30 00:59:20|43619.4|43599.4|43619.4|43599.4|43619.4|43599.4|43619.4|43599.4|1
1638233980000|2021-11-30 00:59:40|43616.9|43596.9|43616.9|43596.9|43616.9|43596.9|43616.9|43596.9|2
1638233990000|2021-11-30 00:59:50|43619.3|43599.3|43611.8|43591.8|43619.3|43599.3|43611.8|43591.8|17
1638234000000|2021-11-30 01:00:00|43616.8|43596.8|43646.8|43626.8|43646.8|43626.8|43616.8|43596.8|26
1638234010000|2021-11-30 01:00:10|43649.3|43629.3|43639.3|43619.3|43651.8|43631.8|43624.4|43604.4|39
1638234020000|2021-11-30 01:00:20|43641.8|43621.8|43634.3|43614.3|43654.3|43634.3|43634.3|43614.3|29
1638234030000|2021-11-30 01:00:30|43631.9|43611.9|43656.8|43636.8|43656.8|43636.8|43631.8|43611.8|21
1638234040000|2021-11-30 01:00:40|43654.4|43634.4|43669.3|43649.3|43671.8|43651.8|43654.3|43634.3|27
1638234050000|2021-11-30 01:00:50|43666.8|43646.8|43669.3|43649.3|43674.3|43654.3|43666.8|43646.8|15
1638234060000|2021-11-30 01:01:00|43666.8|43646.8|43654.3|43634.3|43666.8|43646.8|43654.3|43634.3|12
1638234070000|2021-11-30 01:01:10|43651.9|43631.9|43654.3|43634.3|43654.3|43634.3|43646.8|43626.8|20
1638234080000|2021-11-30 01:01:20|43649.3|43629.3|43646.8|43626.8|43649.3|43629.3|43644.3|43624.3|5
1638234090000|2021-11-30 01:01:30|43644.3|43624.3|43636.8|43616.8|43644.3|43624.3|43636.8|43616.8|5
1638234100000|2021-11-30 01:01:40|43634.4|43614.4|43631.8|43611.8|43636.8|43616.8|43631.8|43611.8|5
1638234110000|2021-11-30 01:01:50|43629.4|43609.4|43636.8|43616.8|43639.3|43619.3|43629.3|43609.3|8
1638234120000|2021-11-30 01:02:00|43634.3|43614.3|43614.3|43594.3|43634.3|43614.3|43614.3|43594.3|17
1638234130000|2021-11-30 01:02:10|43616.8|43596.8|43616.8|43596.8|43621.8|43601.8|43614.3|43594.3|8
1638234140000|2021-11-30 01:02:20|43614.3|43594.3|43614.3|43594.3|43614.3|43594.3|43614.3|43594.3|3
1638234150000|2021-11-30 01:02:30|43609.3|43589.3|43604.3|43584.3|43609.3|43589.3|43601.8|43581.8|12
1638234160000|2021-11-30 01:02:40|43606.8|43586.8|43619.4|43599.4|43626.8|43606.8|43606.8|43586.8|16
1638234170000|2021-11-30 01:02:50|43616.9|43596.9|43606.9|43586.9|43616.9|43596.9|43606.9|43586.9|7
1638234180000|2021-11-30 01:03:00|43609.3|43589.3|43614.3|43594.3|43619.3|43599.3|43609.3|43589.3|6
1638234200000|2021-11-30 01:03:20|43619.3|43599.3|43614.3|43594.3|43619.3|43599.3|43614.3|43594.3|2
1638234210000|2021-11-30 01:03:30|43619.3|43599.3|43624.3|43604.3|43624.3|43604.3|43619.3|43599.3|6
1638234220000|2021-11-30 01:03:40|43626.8|43606.8|43634.3|43614.3|43636.8|43616.8|43626.8|43606.8|11
1638234230000|2021-11-30 01:03:50|43631.8|43611.8|43634.3|43614.3|43634.3|43614.3|43631.8|43611.8|4
1638234240000|2021-11-30 01:04:00|43629.3|43609.3|43624.3|43604.3|43629.3|43609.3|43624.3|43604.3|4
1638234250000|2021-11-30 01:04:10|43621.8|43601.8|43616.9|43596.9|43621.8|43601.8|43616.9|43596.9|3
1638234260000|2021-11-30 01:04:20|43614.4|43594.4|43621.8|43601.8|43621.8|43601.8|43614.3|43594.3|6
1638234270000|2021-11-30 01:04:30|43624.3|43604.3|43616.8|43596.8|43626.8|43606.8|43616.8|43596.8|8
1638234280000|2021-11-30 01:04:40|43614.3|43594.3|43606.8|43586.8|43614.3|43594.3|43606.8|43586.8|6
1638234290000|2021-11-30 01:04:50|43609.3|43589.3|43636.8|43616.8|43636.8|43616.8|43609.3|43589.3|17
1638234300000|2021-11-30 01:05:00|43641.8|43621.8|43651.8|43631.8|43651.8|43631.8|43641.8|43621.8|10
1638234310000|2021-11-30 01:05:10|43654.3|43634.3|43646.8|43626.8|43654.3|43634.3|43644.4|43624.4|7
1638234320000|2021-11-30 01:05:20|43644.4|43624.4|43644.3|43624.3|43644.4|43624.4|43641.8|43621.8|0
1638234330000|2021-11-30 01:05:30|43646.8|43626.8|43644.4|43624.4|43646.8|43626.8|43644.4|43624.4|0
1638234340000|2021-11-30 01:05:40|43641.9|43621.9|43641.8|43621.8|43644.3|43624.3|43641.8|43621.8|2
1638234350000|2021-11-30 01:05:50|43636.8|43616.8|43639.3|43619.3|43639.3|43619.3|43636.8|43616.8|3
1638234360000|2021-11-30 01:06:00|43636.8|43616.8|43636.8|43616.8|43636.8|43616.8|43636.8|43616.8|0
1638234370000|2021-11-30 01:06:10|43639.3|43619.3|43639.3|43619.3|43639.3|43619.3|43639.3|43619.3|3
1638234380000|2021-11-30 01:06:20|43641.8|43621.8|43641.8|43621.8|43641.8|43621.8|43641.8|43621.8|4
1638234400000|2021-11-30 01:06:40|43636.9|43616.9|43631.8|43611.8|43636.9|43616.9|43631.8|43611.8|8
1638234410000|2021-11-30 01:06:50|43626.8|43606.8|43624.3|43604.3|43626.8|43606.8|43624.3|43604.3|0
1638234420000|2021-11-30 01:07:00|43619.3|43599.3|43619.3|43599.3|43619.3|43599.3|43619.3|43599.3|0
1638234430000|2021-11-30 01:07:10|43614.4|43594.4|43609.3|43589.3|43614.4|43594.4|43609.3|43589.3|1
1638234440000|2021-11-30 01:07:20|43611.8|43591.8|43611.8|43591.8|43611.8|43591.8|43611.8|43591.8|0
1638234460000|2021-11-30 01:07:40|43614.3|43594.3|43596.8|43576.8|43614.3|43594.3|43594.3|43574.3|7
1638234470000|2021-11-30 01:07:50|43594.3|43574.3|43591.8|43571.8|43594.3|43574.3|43591.8|43571.8|3
1638234480000|2021-11-30 01:08:00|43591.9|43571.9|43596.8|43576.8|43596.8|43576.8|43591.9|43571.9|0
1638234490000|2021-11-30 01:08:10|43594.3|43574.3|43599.3|43579.3|43601.8|43581.8|43594.3|43574.3|4
1638234500000|2021-11-30 01:08:20|||||||||1
1638234510000|2021-11-30 01:08:30|43599.4|43579.4|43596.8|43576.8|43604.3|43584.3|43596.8|43576.8|2
1638234520000|2021-11-30 01:08:40|43594.4|43574.4|43594.3|43574.3|43594.4|43574.4|43594.3|43574.3|0
1638234530000|2021-11-30 01:08:50|43596.8|43576.8|43594.3|43574.3|43596.8|43576.8|43594.3|43574.3|5
1638234540000|2021-11-30 01:09:00|43596.8|43576.8|43591.8|43571.8|43596.8|43576.8|43591.8|43571.8|4
1638234550000|2021-11-30 01:09:10|43589.3|43569.3|43591.8|43571.8|43591.8|43571.8|43589.3|43569.3|2
1638234560000|2021-11-30 01:09:20|43589.3|43569.3|43591.8|43571.8|43591.8|43571.8|43589.3|43569.3|5
1638234570000|2021-11-30 01:09:30|43589.3|43569.3|43599.3|43579.3|43599.3|43579.3|43589.3|43569.3|3
1638234580000|2021-11-30 01:09:40|43601.8|43581.8|43601.8|43581.8|43601.8|43581.8|43601.8|43581.8|1
1638234590000|2021-11-30 01:09:50|43606.9|43586.9|43619.3|43599.3|43619.3|43599.3|43606.9|43586.9|3
1638234600000|2021-11-30 01:10:00|43626.8|43606.8|43631.8|43611.8|43631.8|43611.8|43626.8|43606.8|1
1638234610000|2021-11-30 01:10:10|43634.3|43614.3|43639.3|43619.3|43639.3|43619.3|43634.3|43614.3|2
1638234630000|2021-11-30 01:10:30|43634.3|43614.3|43629.3|43609.3|43634.3|43614.3|43629.3|43609.3|6
1638234640000|2021-11-30 01:10:40|43631.8|43611.8|43634.3|43614.3|43634.3|43614.3|43629.4|43609.4|5
1638234650000|2021-11-30 01:10:50|43631.8|43611.8|43626.8|43606.8|43631.8|43611.8|43626.8|43606.8|5
1638234660000|2021-11-30 01:11:00|43624.4|43604.4|43621.8|43601.8|43624.4|43604.4|43621.8|43601.8|3
1638234670000|2021-11-30 01:11:10|43619.4|43599.4|43619.3|43599.3|43619.4|43599.4|43619.3|43599.3|0
1638234680000|2021-11-30 01:11:20|43614.3|43594.3|43619.3|43599.3|43619.3|43599.3|43614.3|43594.3|6
1638234690000|2021-11-30 01:11:30|43621.8|43601.8|43616.8|43596.8|43621.8|43601.8|43616.8|43596.8|3
1638234700000|2021-11-30 01:11:40|43619.3|43599.3|43616.8|43596.8|43619.3|43599.3|43616.8|43596.8|0
1638234710000|2021-11-30 01:11:50|43614.4|43594.4|43614.3|43594.3|43614.4|43594.4|43614.3|43594.3|0
1638234720000|2021-11-30 01:12:00|43611.8|43591.8|43604.3|43584.3|43611.8|43591.8|43604.3|43584.3|0
1638234730000|2021-11-30 01:12:10|43599.3|43579.3|43596.9|43576.9|43599.3|43579.3|43596.9|43576.9|7
1638234740000|2021-11-30 01:12:20|43591.9|43571.9|43591.9|43571.9|43591.9|43571.9|43591.9|43571.9|1
1638234750000|2021-11-30 01:12:30|43589.4|43569.4|43591.9|43571.9|43591.9|43571.9|43589.4|43569.4|0
1638234760000|2021-11-30 01:12:40|43594.3|43574.3|43596.8|43576.8|43596.8|43576.8|43594.3|43574.3|3
1638234770000|2021-11-30 01:12:50|||||||||1
1638234780000|2021-11-30 01:13:00|||||||||1
1638234790000|2021-11-30 01:13:10|43594.3|43574.3|43596.8|43576.8|43596.8|43576.8|43594.3|43574.3|2
1638234800000|2021-11-30 01:13:20|43594.4|43574.4|43594.3|43574.3|43594.4|43574.4|43594.3|43574.3|0
1638234810000|2021-11-30 01:13:30|43591.8|43571.8|43591.8|43571.8|43591.8|43571.8|43591.8|43571.8|0
1638234820000|2021-11-30 01:13:40|43589.3|43569.3|43571.8|43551.8|43589.3|43569.3|43571.8|43551.8|7
1638234830000|2021-11-30 01:13:50|43576.8|43556.8|43579.4|43559.4|43581.8|43561.8|43576.8|43556.8|11
1638234840000|2021-11-30 01:14:00|43581.8|43561.8|43579.3|43559.3|43581.9|43561.9|43579.3|43559.3|3
1638234860000|2021-11-30 01:14:20|43574.4|43554.4|43576.8|43556.8|43576.8|43556.8|43574.4|43554.4|3
1638234870000|2021-11-30 01:14:30|43581.8|43561.8|43576.8|43556.8|43581.8|43561.8|43576.8|43556.8|6
1638234880000|2021-11-30 01:14:40|||||||||1
1638234890000|2021-11-30 01:14:50|43574.4|43554.4|43579.3|43559.3|43579.3|43559.3|43574.3|43554.3|2
1638234900000|2021-11-30 01:15:00|||||||||2
1638234910000|2021-11-30 01:15:10|43581.8|43561.8|43584.3|43564.3|43584.3|43564.3|43579.3|43559.3|3
1638234920000|2021-11-30 01:15:20|43581.8|43561.8|43574.3|43554.3|43581.8|43561.8|43574.3|43554.3|2
1638234930000|2021-11-30 01:15:30|43576.8|43556.8|43579.3|43559.3|43579.3|43559.3|43576.8|43556.8|0
1638234940000|2021-11-30 01:15:40|43581.8|43561.8|43584.3|43564.3|43584.3|43564.3|43581.8|43561.8|2
1638234950000|2021-11-30 01:15:50|43586.8|43566.8|43586.8|43566.8|43586.8|43566.8|43586.8|43566.8|1
1638234960000|2021-11-30 01:16:00|43584.4|43564.4|43586.8|43566.8|43586.8|43566.8|43584.3|43564.3|0
1638234970000|2021-11-30 01:16:10|43589.3|43569.3|43589.3|43569.3|43589.3|43569.3|43589.3|43569.3|1
1638234980000|2021-11-30 01:16:20|43591.8|43571.8|43589.3|43569.3|43591.8|43571.8|43589.3|43569.3|1
1638234990000|2021-11-30 01:16:30|43591.8|43571.8|43591.8|43571.8|43591.8|43571.8|43591.8|43571.8|0
1638235000000|2021-11-30 01:16:40|43589.4|43569.4|43589.3|43569.3|43589.4|43569.4|43589.3|43569.3|0
1638235010000|2021-11-30 01:16:50|43591.8|43571.8|43591.8|43571.8|43594.3|43574.3|43591.8|43571.8|1
1638235020000|2021-11-30 01:17:00|43594.3|43574.3|43599.3|43579.3|43599.3|43579.3|43594.3|43574.3|5
1638235030000|2021-11-30 01:17:10|43604.3|43584.3|43606.8|43586.8|43606.8|43586.8|43604.3|43584.3|5
1638235040000|2021-11-30 01:17:20|43606.9|43586.9|43599.4|43579.4|43606.9|43586.9|43599.4|43579.4|3
1638235050000|2021-11-30 01:17:30|||||||||1
1638235060000|2021-11-30 01:17:40|43601.8|43581.8|43604.3|43584.3|43604.3|43584.3|43601.8|43581.8|0
1638235070000|2021-11-30 01:17:50|43606.8|43586.8|43611.8|43591.8|43611.8|43591.8|43606.8|43586.8|3
1638235080000|2021-11-30 01:18:00|43609.3|43589.3|43609.3|43589.3|43611.8|43591.8|43609.3|43589.3|3
1638235090000|2021-11-30 01:18:10|43606.9|43586.9|43604.3|43584.3|43606.9|43586.9|43604.3|43584.3|1
1638235100000|2021-11-30 01:18:20|43606.8|43586.8|43606.8|43586.8|43606.8|43586.8|43606.8|43586.8|3
1638235110000|2021-11-30 01:18:30|43609.3|43589.3|43609.3|43589.3|43614.3|43594.3|43609.3|43589.3|2
1638235130000|2021-11-30 01:18:50|43604.4|43584.4|43604.3|43584.3|43606.8|43586.8|43604.3|43584.3|1
1638235140000|2021-11-30 01:19:00|43601.8|43581.8|43596.8|43576.8|43601.8|43581.8|43596.8|43576.8|0
1638235160000|2021-11-30 01:19:20|43601.8|43581.8|43601.8|43581.8|43601.8|43581.8|43601.8|43581.8|2
1638235170000|2021-11-30 01:19:30|43604.3|43584.3|43604.3|43584.3|43604.3|43584.3|43601.8|43581.8|0
1638235180000|2021-11-30 01:19:40|43601.8|43581.8|43599.3|43579.3|43601.8|43581.8|43599.3|43579.3|0
1638235200000|2021-11-30 01:20:00|43601.8|43581.8|43604.3|43584.3|43609.3|43589.3|43601.8|43581.8|4
1638235210000|2021-11-30 01:20:10|43601.8|43581.8|43596.8|43576.8|43601.8|43581.8|43596.8|43576.8|3
1638235220000|2021-11-30 01:20:20|43594.3|43574.3|43589.3|43569.3|43594.3|43574.3|43589.3|43569.3|2
1638235230000|2021-11-30 01:20:30|43586.8|43566.8|43586.8|43566.8|43586.8|43566.8|43586.8|43566.8|1
1638235240000|2021-11-30 01:20:40|43584.4|43564.4|43579.3|43559.3|43584.4|43564.4|43579.3|43559.3|3
1638235250000|2021-11-30 01:20:50|43581.8|43561.8|43576.8|43556.8|43581.8|43561.8|43576.8|43556.8|2
1638235260000|2021-11-30 01:21:00|43574.3|43554.3|43574.3|43554.3|43574.3|43554.3|43574.3|43554.3|1
1638235270000|2021-11-30 01:21:10|43571.8|43551.8|43571.8|43551.8|43571.8|43551.8|43571.8|43551.8|0
1638235280000|2021-11-30 01:21:20|43574.3|43554.3|43561.9|43541.9|43574.3|43554.3|43561.9|43541.9|12
1638235290000|2021-11-30 01:21:30|43561.8|43541.8|43564.3|43544.3|43564.3|43544.3|43559.3|43539.3|2
1638235300000|2021-11-30 01:21:40|||||||||1
1638235310000|2021-11-30 01:21:50|43561.8|43541.8|43556.8|43536.8|43561.8|43541.8|43556.8|43536.8|4
1638235320000|2021-11-30 01:22:00|43554.3|43534.3|43559.3|43539.3|43559.3|43539.3|43554.3|43534.3|5
1638235330000|2021-11-30 01:22:10|||||||||1
1638235340000|2021-11-30 01:22:20|||||||||6
1638235350000|2021-11-30 01:22:30|||||||||2
1638235360000|2021-11-30 01:22:40|43561.8|43541.8|43561.8|43541.8|43564.3|43544.3|43561.8|43541.8|1
1638235370000|2021-11-30 01:22:50|43559.4|43539.4|43571.8|43551.8|43571.8|43551.8|43559.3|43539.3|6
1638235380000|2021-11-30 01:23:00|43574.3|43554.3|43574.3|43554.3|43574.3|43554.3|43569.3|43549.3|2
1638235400000|2021-11-30 01:23:20|43569.3|43549.3|43564.3|43544.3|43569.3|43549.3|43564.3|43544.3|0
1638235410000|2021-11-30 01:23:30|43559.4|43539.4|43559.3|43539.3|43559.4|43539.4|43559.3|43539.3|1
1638235420000|2021-11-30 01:23:40|43564.3|43544.3|43564.3|43544.3|43564.3|43544.3|43564.3|43544.3|0
1638235430000|2021-11-30 01:23:50|43566.8|43546.8|43566.8|43546.8|43566.8|43546.8|43566.8|43546.8|1
1638235440000|2021-11-30 01:24:00|43566.9|43546.9|43579.3|43559.3|43579.3|43559.3|43566.9|43546.9|0
1638235460000|2021-11-30 01:24:20|43576.9|43556.9|43576.8|43556.8|43576.9|43556.9|43571.9|43551.9|1
1638235470000|2021-11-30 01:24:30|43574.4|43554.4|43571.8|43551.8|43574.4|43554.4|43571.8|43551.8|2
1638235480000|2021-11-30 01:24:40|43569.3|43549.3|43571.8|43551.8|43571.8|43551.8|43569.3|43549.3|0
1638235500000|2021-11-30 01:25:00|43569.3|43549.3|43569.3|43549.3|43569.3|43549.3|43569.3|43549.3|0
1638235510000|2021-11-30 01:25:10|43571.8|43551.8|43574.3|43554.3|43574.3|43554.3|43569.3|43549.3|6
1638235520000|2021-11-30 01:25:20|43569.3|43549.3|43569.3|43549.3|43569.3|43549.3|43569.3|43549.3|0
1638235530000|2021-11-30 01:25:30|43566.8|43546.8|43561.8|43541.8|43566.8|43546.8|43561.8|43541.8|8
1638235540000|2021-11-30 01:25:40|43559.3|43539.3|43551.9|43531.9|43559.3|43539.3|43551.9|43531.9|2
1638235550000|2021-11-30 01:25:50|43551.8|43531.8|43556.8|43536.8|43556.8|43536.8|43551.8|43531.8|5
1638235560000|2021-11-30 01:26:00|43559.3|43539.3|43561.8|43541.8|43561.8|43541.8|43559.3|43539.3|7
1638235570000|2021-11-30 01:26:10|43559.3|43539.3|43569.3|43549.3|43569.3|43549.3|43559.3|43539.3|3
1638235580000|2021-11-30 01:26:20|43571.8|43551.8|43574.3|43554.3|43574.3|43554.3|43571.8|43551.8|2
1638235590000|2021-11-30 01:26:30|43579.3|43559.3|43576.8|43556.8|43579.3|43559.3|43574.3|43554.3|1
1638235600000|2021-11-30 01:26:40|43574.4|43554.4|43571.8|43551.8|43574.4|43554.4|43571.8|43551.8|2
1638235610000|2021-11-30 01:26:50|43574.3|43554.3|43574.3|43554.3|43576.8|43556.8|43571.8|43551.8|5
1638235620000|2021-11-30 01:27:00|43571.8|43551.8|43576.8|43556.8|43576.9|43556.9|43571.8|43551.8|2
1638235630000|2021-11-30 01:27:10|43579.3|43559.3|43586.8|43566.8|43586.8|43566.8|43579.3|43559.3|3
1638235640000|2021-11-30 01:27:20|43584.3|43564.3|43584.3|43564.3|43584.3|43564.3|43581.8|43561.8|4
1638235650000|2021-11-30 01:27:30|43586.8|43566.8|43584.3|43564.3|43586.8|43566.8|43584.3|43564.3|0
1638235660000|2021-11-30 01:27:40|43586.8|43566.8|43586.8|43566.8|43586.8|43566.8|43584.3|43564.3|0
1638235670000|2021-11-30 01:27:50|43584.3|43564.3|43586.8|43566.8|43586.8|43566.8|43584.3|43564.3|3
1638235680000|2021-11-30 01:28:00|43589.3|43569.3|43589.3|43569.3|43589.3|43569.3|43586.8|43566.8|1
1638235690000|2021-11-30 01:28:10|43591.8|43571.8|43591.8|43571.8|43591.8|43571.8|43591.8|43571.8|1
1638235710000|2021-11-30 01:28:30|43594.3|43574.3|43594.3|43574.3|43594.3|43574.3|43594.3|43574.3|0
1638235720000|2021-11-30 01:28:40|43599.3|43579.3|43599.3|43579.3|43601.8|43581.8|43599.3|43579.3|0
1638235730000|2021-11-30 01:28:50|43601.8|43581.8|43601.8|43581.8|43601.8|43581.8|43601.8|43581.8|0
1638235740000|2021-11-30 01:29:00|43599.3|43579.3|43591.8|43571.8|43599.3|43579.3|43591.8|43571.8|6
1638235750000|2021-11-30 01:29:10|43594.3|43574.3|43594.3|43574.3|43594.3|43574.3|43591.8|43571.8|1
1638235760000|2021-11-30 01:29:20|43591.8|43571.8|43594.3|43574.3|43594.3|43574.3|43591.8|43571.8|3
1638235780000|2021-11-30 01:29:40|43599.3|43579.3|43601.8|43581.8|43601.8|43581.8|43599.3|43579.3|0
1638235790000|2021-11-30 01:29:50|43599.3|43579.3|43591.8|43571.8|43599.3|43579.3|43591.8|43571.8|5
1638235800000|2021-11-30 01:30:00|43589.3|43569.3|43589.3|43569.3|43589.3|43569.3|43581.8|43561.8|12
1638235810000|2021-11-30 01:30:10|43591.8|43571.8|43604.3|43584.3|43604.3|43584.3|43591.8|43571.8|6
1638235820000|2021-11-30 01:30:20|43601.9|43581.9|43601.8|43581.8|43601.9|43581.9|43601.8|43581.8|4
1638235830000|2021-11-30 01:30:30|43599.3|43579.3|43594.3|43574.3|43599.3|43579.3|43594.3|43574.3|1
1638235840000|2021-11-30 01:30:40|43599.3|43579.3|43599.3|43579.3|43599.3|43579.3|43599.3|43579.3|1
1638235850000|2021-11-30 01:30:50|43596.8|43576.8|43604.3|43584.3|43604.3|43584.3|43596.8|43576.8|2
1638235860000|2021-11-30 01:31:00|43601.8|43581.8|43604.3|43584.3|43604.3|43584.3|43601.8|43581.8|0
1638235870000|2021-11-30 01:31:10|43606.8|43586.8|43606.8|43586.8|43606.8|43586.8|43606.8|43586.8|1
1638235880000|2021-11-30 01:31:20|43604.3|43584.3|43609.3|43589.3|43609.3|43589.3|43604.3|43584.3|1
1638235890000|2021-11-30 01:31:30|||||||||1
1638235900000|2021-11-30 01:31:40|43611.8|43591.8|43614.3|43594.3|43614.3|43594.3|43611.8|43591.8|5
1638235920000|2021-11-30 01:32:00|43611.8|43591.8|43609.3|43589.3|43611.8|43591.8|43609.3|43589.3|3
1638235930000|2021-11-30 01:32:10|43604.4|43584.4|43601.9|43581.9|43604.4|43584.4|43599.4|43579.4|2
1638235940000|2021-11-30 01:32:20|43601.8|43581.8|43601.8|43581.8|43601.8|43581.8|43601.8|43581.8|5
1638235950000|2021-11-30 01:32:30|43604.3|43584.3|43609.3|43589.3|43609.3|43589.3|43604.3|43584.3|3
1638235960000|2021-11-30 01:32:40|43606.8|43586.8|43606.8|43586.8|43609.3|43589.3|43606.8|43586.8|1
1638235970000|2021-11-30 01:32:50|43604.3|43584.3|43601.8|43581.8|43604.3|43584.3|43601.8|43581.8|1
1638235980000|2021-11-30 01:33:00|43599.3|43579.3|43596.8|43576.8|43599.3|43579.3|43596.8|43576.8|1
1638235990000|2021-11-30 01:33:10|43591.8|43571.8|43591.8|43571.8|43591.8|43571.8|43591.8|43571.8|1
1638236000000|2021-11-30 01:33:20|43589.4|43569.4|43576.8|43556.8|43589.4|43569.4|43576.8|43556.8|6
1638236010000|2021-11-30 01:33:30|43574.3|43554.3|43569.3|43549.3|43574.3|43554.3|43569.3|43549.3|11
1638236020000|2021-11-30 01:33:40|43569.4|43549.4|43569.3|43549.3|43574.3|43554.3|43569.3|43549.3|4
1638236040000|2021-11-30 01:34:00|43566.8|43546.8|43566.8|43546.8|43566.8|43546.8|43566.8|43546.8|3
1638236050000|2021-11-30 01:34:10|43569.3|43549.3|43569.3|43549.3|43571.8|43551.8|43569.3|43549.3|1
1638236060000|2021-11-30 01:34:20|43564.3|43544.3|43564.3|43544.3|43564.3|43544.3|43564.3|43544.3|6
1638236070000|2021-11-30 01:34:30|43559.4|43539.4|43549.3|43529.3|43559.4|43539.4|43549.3|43529.3|12
1638236080000|2021-11-30 01:34:40|43546.8|43526.8|43539.3|43519.3|43546.8|43526.8|43539.3|43519.3|1
1638236090000|2021-11-30 01:34:50|43541.8|43521.8|43549.3|43529.3|43549.3|43529.3|43541.8|43521.8|1
1638236100000|2021-11-30 01:35:00|43546.8|43526.8|43544.3|43524.3|43549.3|43529.3|43544.3|43524.3|3
1638236130000|2021-11-30 01:35:30|||||||||1
1638236140000|2021-11-30 01:35:40|43541.8|43521.8|43539.3|43519.3|43541.8|43521.8|43536.8|43516.8|12
1638236150000|2021-11-30 01:35:50|43536.8|43516.8|43536.8|43516.8|43536.8|43516.8|43536.8|43516.8|0
1638236160000|2021-11-30 01:36:00|43539.3|43519.3|43534.3|43514.3|43539.3|43519.3|43534.3|43514.3|3
1638236170000|2021-11-30 01:36:10|43536.8|43516.8|43536.8|43516.8|43536.8|43516.8|43536.8|43516.8|1
1638236180000|2021-11-30 01:36:20|43534.3|43514.3|43531.9|43511.9|43536.8|43516.8|43531.9|43511.9|3
1638236190000|2021-11-30 01:36:30|43531.8|43511.8|43531.8|43511.8|43536.8|43516.8|43531.8|43511.8|8
1638236200000|2021-11-30 01:36:40|43529.4|43509.4|43524.3|43504.3|43529.4|43509.4|43524.3|43504.3|5
1638236210000|2021-11-30 01:36:50|43526.8|43506.8|43511.8|43491.8|43526.8|43506.8|43511.8|43491.8|15
1638236220000|2021-11-30 01:37:00|43514.3|43494.3|43519.3|43499.3|43519.3|43499.3|43514.3|43494.3|7
1638236230000|2021-11-30 01:37:10|43521.8|43501.8|43529.3|43509.3|43529.3|43509.3|43521.8|43501.8|2
1638236240000|2021-11-30 01:37:20|43526.8|43506.8|43534.3|43514.3|43534.3|43514.3|43526.8|43506.8|1
1638236250000|2021-11-30 01:37:30|43529.4|43509.4|43534.3|43514.3|43536.8|43516.8|43529.3|43509.3|4
1638236260000|2021-11-30 01:37:40|43531.9|43511.9|43529.3|43509.3|43531.9|43511.9|43529.3|43509.3|2
1638236270000|2021-11-30 01:37:50|43524.4|43504.4|43529.3|43509.3|43529.3|43509.3|43524.3|43504.3|0
1638236280000|2021-11-30 01:38:00|43524.3|43504.3|43524.4|43504.4|43526.8|43506.8|43524.3|43504.3|3
1638236290000|2021-11-30 01:38:10|43524.3|43504.3|43526.8|43506.8|43529.3|43509.3|43524.3|43504.3|2
1638236300000|2021-11-30 01:38:20|43524.3|43504.3|43524.4|43504.4|43524.4|43504.4|43524.3|43504.3|0
1638236310000|2021-11-30 01:38:30|43524.3|43504.3|43519.3|43499.3|43524.3|43504.3|43519.3|43499.3|3
1638236320000|2021-11-30 01:38:40|43514.3|43494.3|43514.3|43494.3|43514.3|43494.3|43514.3|43494.3|2
1638236330000|2021-11-30 01:38:50|43516.8|43496.8|43516.8|43496.8|43516.8|43496.8|43516.8|43496.8|0
1638236340000|2021-11-30 01:39:00|43519.3|43499.3|43526.8|43506.8|43526.8|43506.8|43519.3|43499.3|7
1638236350000|2021-11-30 01:39:10|43524.3|43504.3|43516.8|43496.8|43524.3|43504.3|43516.8|43496.8|3
1638236360000|2021-11-30 01:39:20|43519.3|43499.3|43519.3|43499.3|43519.3|43499.3|43519.3|43499.3|2
1638236370000|2021-11-30 01:39:30|43514.3|43494.3|43514.3|43494.3|43514.3|43494.3|43511.8|43491.8|0
1638236380000|2021-11-30 01:39:40|43511.8|43491.8|43501.8|43481.8|43511.8|43491.8|43501.8|43481.8|6
1638236390000|2021-11-30 01:39:50|43499.3|43479.3|43499.3|43479.3|43504.3|43484.3|43499.3|43479.3|6
1638236400000|2021-11-30 01:40:00|43494.4|43474.4|43489.3|43469.3|43494.4|43474.4|43489.3|43469.3|14
1638236410000|2021-11-30 01:40:10|43494.3|43474.3|43494.3|43474.3|43494.3|43474.3|43491.8|43471.8|4
1638236420000|2021-11-30 01:40:20|||||||||3
1638236430000|2021-11-30 01:40:30|43499.3|43479.3|43499.3|43479.3|43499.3|43479.3|43499.3|43479.3|7
1638236440000|2021-11-30 01:40:40|43496.8|43476.8|43496.8|43476.8|43496.8|43476.8|43496.8|43476.8|4
1638236450000|2021-11-30 01:40:50|43496.9|43476.9|43499.3|43479.3|43499.3|43479.3|43494.3|43474.3|4
1638236460000|2021-11-30 01:41:00|43496.8|43476.8|43501.8|43481.8|43501.8|43481.8|43496.8|43476.8|4
1638236470000|2021-11-30 01:41:10|43504.3|43484.3|43504.3|43484.3|43504.3|43484.3|43504.3|43484.3|3
1638236480000|2021-11-30 01:41:20|43509.3|43489.3|43504.3|43484.3|43509.3|43489.3|43504.3|43484.3|1
1638236490000|2021-11-30 01:41:30|43506.8|43486.8|43506.8|43486.8|43509.3|43489.3|43506.8|43486.8|1
1638236500000|2021-11-30 01:41:40|43504.4|43484.4|43506.8|43486.8|43506.8|43486.8|43504.3|43484.3|1
1638236510000|2021-11-30 01:41:50|43509.3|43489.3|43506.8|43486.8|43509.3|43489.3|43506.8|43486.8|1
1638236520000|2021-11-30 01:42:00|43509.3|43489.3|43504.3|43484.3|43509.3|43489.3|43504.3|43484.3|4
1638236540000|2021-11-30 01:42:20|43511.8|43491.8|43514.3|43494.3|43514.3|43494.3|43511.8|43491.8|1
1638236550000|2021-11-30 01:42:30|43516.8|43496.8|43516.8|43496.8|43516.8|43496.8|43516.8|43496.8|0
1638236560000|2021-11-30 01:42:40|43519.3|43499.3|43519.3|43499.3|43519.3|43499.3|43519.3|43499.3|3
1638236590000|2021-11-30 01:43:10|43524.3|43504.3|43526.8|43506.8|43526.8|43506.8|43524.3|43504.3|1
1638236600000|2021-11-30 01:43:20|43524.3|43504.3|43526.8|43506.8|43526.8|43506.8|43524.3|43504.3|0
1638236610000|2021-11-30 01:43:30|43524.3|43504.3|43524.3|43504.3|43524.3|43504.3|43524.3|43504.3|2
1638236620000|2021-11-30 01:43:40|43526.8|43506.8|43526.8|43506.8|43526.8|43506.8|43526.8|43506.8|1
1638236630000|2021-11-30 01:43:50|||||||||1
1638236640000|2021-11-30 01:44:00|43529.3|43509.3|43529.3|43509.3|43529.3|43509.3|43529.3|43509.3|1
1638236650000|2021-11-30 01:44:10|43531.8|43511.8|43531.8|43511.8|43531.8|43511.8|43531.8|43511.8|2
1638236660000|2021-11-30 01:44:20|43529.3|43509.3|43529.3|43509.3|43529.3|43509.3|43529.3|43509.3|11
1638236670000|2021-11-30 01:44:30|43526.8|43506.8|43529.3|43509.3|43531.8|43511.8|43526.8|43506.8|0
1638236680000|2021-11-30 01:44:40|43531.8|43511.8|43531.8|43511.8|43531.8|43511.8|43531.8|43511.8|1
1638236690000|2021-11-30 01:44:50|43529.3|43509.3|43521.8|43501.8|43529.3|43509.3|43521.8|43501.8|0
1638236700000|2021-11-30 01:45:00|43524.3|43504.3|43526.8|43506.8|43529.3|43509.3|43524.3|43504.3|11
1638236710000|2021-11-30 01:45:10|43529.3|43509.3|43536.8|43516.8|43539.3|43519.3|43526.8|43506.8|9
1638236720000|2021-11-30 01:45:20|43539.3|43519.3|43539.3|43519.3|43539.3|43519.3|43539.3|43519.3|0
1638236730000|2021-11-30 01:45:30|43544.3|43524.3|43546.8|43526.8|43546.8|43526.8|43544.3|43524.3|7
1638236740000|2021-11-30 01:45:40|43551.8|43531.8|43556.8|43536.8|43556.8|43536.8|43551.8|43531.8|2
1638236750000|2021-11-30 01:45:50|43554.3|43534.3|43556.8|43536.8|43556.8|43536.8|43554.3|43534.3|7
1638236760000|2021-11-30 01:46:00|43559.3|43539.3|43564.3|43544.3|43564.3|43544.3|43559.3|43539.3|4
1638236770000|2021-11-30 01:46:10|43559.3|43539.3|43569.3|43549.3|43569.3|43549.3|43559.3|43539.3|0
1638236780000|2021-11-30 01:46:20|43566.8|43546.8|43566.8|43546.8|43566.8|43546.8|43566.8|43546.8|7
1638236790000|2021-11-30 01:46:30|43571.8|43551.8|43571.8|43551.8|43574.3|43554.3|43571.8|43551.8|1
1638236800000|2021-11-30 01:46:40|43574.3|43554.3|43571.8|43551.8|43574.3|43554.3|43571.8|43551.8|2
1638236810000|2021-11-30 01:46:50|43579.3|43559.3|43576.8|43556.8|43579.3|43559.3|43576.8|43556.8|12
1638236820000|2021-11-30 01:47:00|43574.3|43554.3|43574.3|43554.3|43576.8|43556.8|43574.3|43554.3|12
1638236830000|2021-11-30 01:47:10|43571.8|43551.8|43569.3|43549.3|43571.8|43551.8|43566.8|43546.8|2
1638236850000|2021-11-30 01:47:30|43566.8|43546.8|43569.3|43549.3|43569.3|43549.3|43566.8|43546.8|4
1638236860000|2021-11-30 01:47:40|43571.8|43551.8|43569.3|43549.3|43571.8|43551.8|43569.3|43549.3|0
1638236880000|2021-11-30 01:48:00|43566.8|43546.8|43566.8|43546.8|43566.8|43546.8|43566.8|43546.8|0
1638236890000|2021-11-30 01:48:10|43564.3|43544.3|43571.8|43551.8|43571.8|43551.8|43564.3|43544.3|2
1638236900000|2021-11-30 01:48:20|43569.3|43549.3|43569.3|43549.3|43569.3|43549.3|43569.3|43549.3|4
1638236910000|2021-11-30 01:48:30|43566.8|43546.8|43569.3|43549.3|43569.3|43549.3|43566.8|43546.8|0
1638236920000|2021-11-30 01:48:40|43566.8|43546.8|43569.3|43549.3|43569.3|43549.3|43566.8|43546.8|5
1638236930000|2021-11-30 01:48:50|43574.3|43554.3|43574.3|43554.3|43574.3|43554.3|43571.8|43551.8|2
1638236940000|2021-11-30 01:49:00|43576.8|43556.8|43569.3|43549.3|43576.8|43556.8|43569.3|43549.3|5
1638236950000|2021-11-30 01:49:10|43571.8|43551.8|43569.3|43549.3|43571.8|43551.8|43569.3|43549.3|0
1638236960000|2021-11-30 01:49:20|43571.8|43551.8|43569.3|43549.3|43571.8|43551.8|43569.3|43549.3|1
1638236970000|2021-11-30 01:49:30|43571.8|43551.8|43571.8|43551.8|43571.8|43551.8|43571.8|43551.8|2
1638236980000|2021-11-30 01:49:40|43574.3|43554.3|43574.3|43554.3|43574.3|43554.3|43574.3|43554.3|3
1638236990000|2021-11-30 01:49:50|43576.8|43556.8|43574.3|43554.3|43576.8|43556.8|43571.8|43551.8|1
1638237000000|2021-11-30 01:50:00|43571.8|43551.8|43574.3|43554.3|43574.3|43554.3|43571.8|43551.8|2
1638237010000|2021-11-30 01:50:10|43576.8|43556.8|43586.8|43566.8|43586.8|43566.8|43576.8|43556.8|9
1638237020000|2021-11-30 01:50:20|43589.3|43569.3|43581.8|43561.8|43589.3|43569.3|43581.8|43561.8|4
1638237030000|2021-11-30 01:50:30|43579.3|43559.3|43581.8|43561.8|43581.8|43561.8|43579.3|43559.3|2
1638237040000|2021-11-30 01:50:40|43576.8|43556.8|43576.8|43556.8|43576.8|43556.8|43576.8|43556.8|1
1638237050000|2021-11-30 01:50:50|43574.3|43554.3|43574.3|43554.3|43576.8|43556.8|43574.3|43554.3|2
1638237070000|2021-11-30 01:51:10|43571.8|43551.8|43571.8|43551.8|43571.8|43551.8|43571.8|43551.8|0
1638237080000|2021-11-30 01:51:20|43574.3|43554.3|43574.3|43554.3|43574.3|43554.3|43571.8|43551.8|3
1638237090000|2021-11-30 01:51:30|43576.8|43556.8|43579.3|43559.3|43579.3|43559.3|43574.3|43554.3|1
1638237100000|2021-11-30 01:51:40|||||||||3
1638237110000|2021-11-30 01:51:50|43581.8|43561.8|43584.3|43564.3|43584.3|43564.3|43581.8|43561.8|1
1638237130000|2021-11-30 01:52:10|43581.8|43561.8|43584.3|43564.3|43584.3|43564.3|43581.8|43561.8|0
1638237140000|2021-11-30 01:52:20|43586.8|43566.8|43589.3|43569.3|43589.3|43569.3|43586.8|43566.8|3
1638237160000|2021-11-30 01:52:40|43596.8|43576.8|43599.3|43579.3|43599.3|43579.3|43594.3|43574.3|4
1638237170000|2021-11-30 01:52:50|43596.8|43576.8|43599.3|43579.3|43599.3|43579.3|43594.3|43574.3|1
1638237180000|2021-11-30 01:53:00|43596.8|43576.8|43594.3|43574.3|43599.3|43579.3|43594.3|43574.3|2
1638237190000|2021-11-30 01:53:10|43596.8|43576.8|43594.3|43574.3|43599.3|43579.3|43594.3|43574.3|1
1638237200000|2021-11-30 01:53:20|||||||||1
1638237230000|2021-11-30 01:53:50|43596.8|43576.8|43596.8|43576.8|43596.8|43576.8|43596.8|43576.8|2
1638237240000|2021-11-30 01:54:00|43601.8|43581.8|43609.3|43589.3|43609.3|43589.3|43601.8|43581.8|11
1638237250000|2021-11-30 01:54:10|43614.3|43594.3|43616.8|43596.8|43616.8|43596.8|43614.3|43594.3|3
1638237260000|2021-11-30 01:54:20|43614.3|43594.3|43614.3|43594.3|43614.3|43594.3|43614.3|43594.3|4
1638237270000|2021-11-30 01:54:30|43616.8|43596.8|43619.3|43599.3|43619.3|43599.3|43614.3|43594.3|4
1638237280000|2021-11-30 01:54:40|43616.8|43596.8|43616.8|43596.8|43616.8|43596.8|43616.8|43596.8|3
1638237290000|2021-11-30 01:54:50|43614.3|43594.3|43619.3|43599.3|43619.3|43599.3|43611.8|43591.8|3
1638237300000|2021-11-30 01:55:00|43616.9|43596.9|43616.8|43596.8|43619.3|43599.3|43616.8|43596.8|5
1638237310000|2021-11-30 01:55:10|43614.3|43594.3|43604.3|43584.3|43614.3|43594.3|43604.3|43584.3|4
1638237320000|2021-11-30 01:55:20|43606.8|43586.8|43594.3|43574.3|43606.8|43586.8|43591.8|43571.8|4
1638237330000|2021-11-30 01:55:30|43591.8|43571.8|43591.8|43571.8|43591.8|43571.8|43591.8|43571.8|0
1638237340000|2021-11-30 01:55:40|43589.3|43569.3|43589.3|43569.3|43589.3|43569.3|43589.3|43569.3|1
1638237350000|2021-11-30 01:55:50|43586.8|43566.8|43586.8|43566.8|43586.8|43566.8|43586.8|43566.8|4
1638237360000|2021-11-30 01:56:00|43589.3|43569.3|43591.8|43571.8|43591.8|43571.8|43589.3|43569.3|1
1638237370000|2021-11-30 01:56:10|43589.3|43569.3|43586.8|43566.8|43589.3|43569.3|43586.8|43566.8|0
1638237380000|2021-11-30 01:56:20|43591.8|43571.8|43591.8|43571.8|43591.8|43571.8|43589.3|43569.3|4
1638237390000|2021-11-30 01:56:30|43589.3|43569.3|43589.3|43569.3|43589.3|43569.3|43589.3|43569.3|0
1638237400000|2021-11-30 01:56:40|43586.8|43566.8|43586.8|43566.8|43586.8|43566.8|43586.8|43566.8|0
1638237420000|2021-11-30 01:57:00|43581.8|43561.8|43576.8|43556.8|43581.8|43561.8|43576.8|43556.8|4
1638237430000|2021-11-30 01:57:10|||||||||1
1638237440000|2021-11-30 01:57:20|43574.3|43554.3|43571.8|43551.8|43574.3|43554.3|43571.8|43551.8|5
1638237450000|2021-11-30 01:57:30|43569.3|43549.3|43556.8|43536.8|43569.3|43549.3|43556.8|43536.8|10
1638237460000|2021-11-30 01:57:40|||||||||1
1638237470000|2021-11-30 01:57:50|43559.3|43539.3|43556.8|43536.8|43559.3|43539.3|43556.8|43536.8|1
1638237480000|2021-11-30 01:58:00|43559.3|43539.3|43546.8|43526.8|43559.3|43539.3|43546.8|43526.8|4
1638237500000|2021-11-30 01:58:20|||||||||1
1638237510000|2021-11-30 01:58:30|43544.3|43524.3|43544.3|43524.3|43544.3|43524.3|43544.3|43524.3|0
1638237520000|2021-11-30 01:58:40|43546.8|43526.8|43549.3|43529.3|43549.3|43529.3|43546.8|43526.8|2
1638237540000|2021-11-30 01:59:00|43556.8|43536.8|43564.3|43544.3|43566.8|43546.8|43556.8|43536.8|11
1638237550000|2021-11-30 01:59:10|43561.8|43541.8|43559.3|43539.3|43561.8|43541.8|43559.3|43539.3|4
1638237560000|2021-11-30 01:59:20|43566.8|43546.8|43566.8|43546.8|43566.8|43546.8|43566.8|43546.8|1
1638237570000|2021-11-30 01:59:30|43569.3|43549.3|43569.3|43549.3|43569.3|43549.3|43569.3|43549.3|1
1638237580000|2021-11-30 01:59:40|43566.8|43546.8|43566.8|43546.8|43566.8|43546.8|43566.8|43546.8|0
1638237590000|2021-11-30 01:59:50|43564.3|43544.3|43564.3|43544.3|43564.3|43544.3|43564.3|43544.3|3
1638237600000|2021-11-30 02:00:00|43559.3|43539.3|43556.8|43536.8|43559.3|43539.3|43556.8|43536.8|9
1638237610000|2021-11-30 02:00:10|43554.3|43534.3|43554.3|43534.3|43556.8|43536.8|43551.8|43531.8|6
1638237620000|2021-11-30 02:00:20|43556.8|43536.8|43561.8|43541.8|43561.8|43541.8|43556.8|43536.8|5
1638237630000|2021-11-30 02:00:30|43566.8|43546.8|43574.3|43554.3|43574.3|43554.3|43566.8|43546.8|1
1638237640000|2021-11-30 02:00:40|||||||||2
1638237650000|2021-11-30 02:00:50|43571.8|43551.8|43571.8|43551.8|43571.8|43551.8|43571.8|43551.8|0
1638237660000|2021-11-30 02:01:00|43574.3|43554.3|43574.3|43554.3|43574.3|43554.3|43574.3|43554.3|2
1638237680000|2021-11-30 02:01:20|43571.8|43551.8|43571.8|43551.8|43571.8|43551.8|43571.8|43551.8|1
1638237700000|2021-11-30 02:01:40|43569.3|43549.3|43561.8|43541.8|43569.3|43549.3|43561.8|43541.8|2
1638237710000|2021-11-30 02:01:50|43559.3|43539.3|43559.3|43539.3|43559.3|43539.3|43559.3|43539.3|4
1638237720000|2021-11-30 02:02:00|43556.8|43536.8|43559.3|43539.3|43559.3|43539.3|43556.8|43536.8|2
1638237730000|2021-11-30 02:02:10|43556.8|43536.8|43556.8|43536.8|43556.8|43536.8|43556.8|43536.8|0
1638237740000|2021-11-30 02:02:20|43554.3|43534.3|43554.3|43534.3|43554.3|43534.3|43554.3|43534.3|2
1638237750000|2021-11-30 02:02:30|43556.8|43536.8|43546.8|43526.8|43556.8|43536.8|43546.8|43526.8|4
1638237760000|2021-11-30 02:02:40|43549.3|43529.3|43549.3|43529.3|43549.3|43529.3|43544.3|43524.3|0
1638237770000|2021-11-30 02:02:50|43546.8|43526.8|43546.8|43526.8|43546.8|43526.8|43546.8|43526.8|0
1638237780000|2021-11-30 02:03:00|43544.3|43524.3|43546.8|43526.8|43546.8|43526.8|43541.8|43521.8|8
1638237790000|2021-11-30 02:03:10|||||||||1
1638237800000|2021-11-30 02:03:20|43549.3|43529.3|43554.3|43534.3|43554.3|43534.3|43549.3|43529.3|1
1638237810000|2021-11-30 02:03:30|43559.3|43539.3|43559.3|43539.3|43559.3|43539.3|43559.3|43539.3|0
1638237820000|2021-11-30 02:03:40|||||||||3
1638237830000|2021-11-30 02:03:50|43554.3|43534.3|43554.3|43534.3|43554.3|43534.3|43554.3|43534.3|2
1638237840000|2021-11-30 02:04:00|43559.3|43539.3|43554.3|43534.3|43559.3|43539.3|43554.3|43534.3|8
1638237850000|2021-11-30 02:04:10|43556.8|43536.8|43554.3|43534.3|43556.8|43536.8|43554.3|43534.3|3
1638237860000|2021-11-30 02:04:20|43551.8|43531.8|43551.8|43531.8|43551.8|43531.8|43551.8|43531.8|0
1638237880000|2021-11-30 02:04:40|||||||||2
1638237890000|2021-11-30 02:04:50|43549.3|43529.3|43549.3|43529.3|43549.3|43529.3|43549.3|43529.3|0
1638237900000|2021-11-30 02:05:00|43546.8|43526.8|43549.3|43529.3|43549.3|43529.3|43544.3|43524.3|9
1638237910000|2021-11-30 02:05:10|43554.3|43534.3|43556.8|43536.8|43556.8|43536.8|43554.3|43534.3|2
1638237920000|2021-11-30 02:05:20|43559.3|43539.3|43559.3|43539.3|43559.3|43539.3|43559.3|43539.3|0
1638237930000|2021-11-30 02:05:30|43566.8|43546.8|43566.8|43546.8|43566.8|43546.8|43566.8|43546.8|5
1638237940000|2021-11-30 02:05:40|43569.3|43549.3|43566.8|43546.8|43569.3|43549.3|43566.8|43546.8|4
1638237970000|2021-11-30 02:06:10|43569.3|43549.3|43569.3|43549.3|43569.3|43549.3|43569.3|43549.3|0
1638237980000|2021-11-30 02:06:20|||||||||3
1638237990000|2021-11-30 02:06:30|43566.8|43546.8|43551.8|43531.8|43569.3|43549.3|43551.8|43531.8|10
1638238000000|2021-11-30 02:06:40|43556.8|43536.8|43556.8|43536.8|43559.3|43539.3|43556.8|43536.8|3
1638238010000|2021-11-30 02:06:50|43559.3|43539.3|43556.8|43536.8|43559.3|43539.3|43556.8|43536.8|0
1638238020000|2021-11-30 02:07:00|43561.8|43541.8|43561.8|43541.8|43561.8|43541.8|43561.8|43541.8|0
1638238040000|2021-11-30 02:07:20|43566.8|43546.8|43566.8|43546.8|43566.8|43546.8|43566.8|43546.8|7
1638238050000|2021-11-30 02:07:30|43564.3|43544.3|43559.3|43539.3|43566.8|43546.8|43559.3|43539.3|3
1638238060000|2021-11-30 02:07:40|43554.3|43534.3|43546.8|43526.8|43554.3|43534.3|43546.8|43526.8|2
1638238070000|2021-11-30 02:07:50|43544.3|43524.3|43549.3|43529.3|43549.3|43529.3|43544.3|43524.3|1
1638238080000|2021-11-30 02:08:00|43551.8|43531.8|43544.3|43524.3|43551.8|43531.8|43544.3|43524.3|4
1638238090000|2021-11-30 02:08:10|43541.8|43521.8|43536.8|43516.8|43541.8|43521.8|43536.8|43516.8|3
1638238100000|2021-11-30 02:08:20|43541.8|43521.8|43544.3|43524.3|43544.3|43524.3|43541.8|43521.8|1
1638238110000|2021-11-30 02:08:30|43549.3|43529.3|43544.3|43524.3|43554.3|43534.3|43544.3|43524.3|0
1638238120000|2021-11-30 02:08:40|43541.8|43521.8|43539.3|43519.3|43544.3|43524.3|43536.8|43516.8|1
1638238130000|2021-11-30 02:08:50|43544.3|43524.3|43549.3|43529.3|43549.3|43529.3|43544.3|43524.3|2
1638238140000|2021-11-30 02:09:00|43546.8|43526.8|43549.3|43529.3|43549.3|43529.3|43546.8|43526.8|2
1638238150000|2021-11-30 02:09:10|43544.3|43524.3|43544.3|43524.3|43549.3|43529.3|43544.3|43524.3|1
1638238160000|2021-11-30 02:09:20|43536.8|43516.8|43534.3|43514.3|43536.8|43516.8|43534.3|43514.3|6
1638238170000|2021-11-30 02:09:30|43536.8|43516.8|43534.3|43514.3|43536.8|43516.8|43534.3|43514.3|5
1638238180000|2021-11-30 02:09:40|43536.8|43516.8|43526.8|43506.8|43536.8|43516.8|43526.8|43506.8|5
1638238190000|2021-11-30 02:09:50|||||||||1
1638238200000|2021-11-30 02:10:00|43524.3|43504.3|43526.8|43506.8|43526.8|43506.8|43521.8|43501.8|17
1638238220000|2021-11-30 02:10:20|43524.3|43504.3|43519.3|43499.3|43524.3|43504.3|43519.3|43499.3|3
1638238230000|2021-11-30 02:10:30|43521.8|43501.8|43521.8|43501.8|43521.8|43501.8|43521.8|43501.8|1
1638238240000|2021-11-30 02:10:40|43526.8|43506.8|43524.3|43504.3|43529.3|43509.3|43524.3|43504.3|3
1638238260000|2021-11-30 02:11:00|43521.8|43501.8|43519.3|43499.3|43521.8|43501.8|43519.3|43499.3|4
1638238270000|2021-11-30 02:11:10|43521.8|43501.8|43521.8|43501.8|43521.8|43501.8|43519.3|43499.3|1
1638238290000|2021-11-30 02:11:30|43524.3|43504.3|43521.8|43501.8|43524.3|43504.3|43521.8|43501.8|0
1638238300000|2021-11-30 02:11:40|43524.3|43504.3|43521.8|43501.8|43524.3|43504.3|43519.3|43499.3|0
1638238310000|2021-11-30 02:11:50|43519.3|43499.3|43519.3|43499.3|43519.3|43499.3|43519.3|43499.3|7
1638238330000|2021-11-30 02:12:10|||||||||1
1638238350000|2021-11-30 02:12:30|||||||||2
1638238360000|2021-11-30 02:12:40|||||||||1
1638238370000|2021-11-30 02:12:50|43521.8|43501.8|43526.8|43506.8|43526.8|43506.8|43521.8|43501.8|0
1638238380000|2021-11-30 02:13:00|43529.3|43509.3|43529.3|43509.3|43529.3|43509.3|43529.3|43509.3|1
1638238400000|2021-11-30 02:13:20|43531.8|43511.8|43534.3|43514.3|43534.3|43514.3|43531.8|43511.8|5
1638238410000|2021-11-30 02:13:30|43536.8|43516.8|43534.3|43514.3|43536.8|43516.8|43534.3|43514.3|4
1638238440000|2021-11-30 02:14:00|43531.8|43511.8|43526.8|43506.8|43531.8|43511.8|43526.8|43506.8|6
1638238480000|2021-11-30 02:14:40|43529.3|43509.3|43529.3|43509.3|43529.3|43509.3|43529.3|43509.3|0
1638238490000|2021-11-30 02:14:50|43524.3|43504.3|43539.3|43519.3|43539.3|43519.3|43524.3|43504.3|5
1638238500000|2021-11-30 02:15:00|||||||||4
1638238510000|2021-11-30 02:15:10|43544.3|43524.3|43554.3|43534.3|43554.3|43534.3|43544.3|43524.3|3
1638238520000|2021-11-30 02:15:20|43549.3|43529.3|43549.3|43529.3|43549.3|43529.3|43549.3|43529.3|0
1638238530000|2021-11-30 02:15:30|43554.3|43534.3|43554.3|43534.3|43554.3|43534.3|43554.3|43534.3|1
1638238540000|2021-11-30 02:15:40|43561.8|43541.8|43561.8|43541.8|43561.8|43541.8|43561.8|43541.8|8
1638238550000|2021-11-30 02:15:50|||||||||1
1638238560000|2021-11-30 02:16:00|||||||||4
1638238580000|2021-11-30 02:16:20|43559.3|43539.3|43559.3|43539.3|43559.3|43539.3|43559.3|43539.3|1
1638238590000|2021-11-30 02:16:30|43556.8|43536.8|43556.8|43536.8|43556.8|43536.8|43556.8|43536.8|0
1638238610000|2021-11-30 02:16:50|43554.3|43534.3|43551.8|43531.8|43554.3|43534.3|43551.8|43531.8|4
1638238620000|2021-11-30 02:17:00|43549.3|43529.3|43546.8|43526.8|43549.3|43529.3|43546.8|43526.8|0
1638238630000|2021-11-30 02:17:10|43549.3|43529.3|43549.3|43529.3|43549.3|43529.3|43549.3|43529.3|0
1638238640000|2021-11-30 02:17:20|||||||||2
1638238650000|2021-11-30 02:17:30|||||||||2
1638238670000|2021-11-30 02:17:50|||||||||2
1638238680000|2021-11-30 02:18:00|43544.3|43524.3|43536.8|43516.8|43544.3|43524.3|43536.8|43516.8|5
1638238690000|2021-11-30 02:18:10|43534.3|43514.3|43534.3|43514.3|43534.3|43514.3|43534.3|43514.3|0
1638238710000|2021-11-30 02:18:30|||||||||1
1638238730000|2021-11-30 02:18:50|43531.8|43511.8|43531.8|43511.8|43531.8|43511.8|43531.8|43511.8|1
1638238740000|2021-11-30 02:19:00|43529.3|43509.3|43526.8|43506.8|43529.3|43509.3|43526.8|43506.8|1
1638238750000|2021-11-30 02:19:10|43529.3|43509.3|43529.3|43509.3|43529.3|43509.3|43529.2|43509.2|2
1638238770000|2021-11-30 02:19:30|||||||||1
1638238790000|2021-11-30 02:19:50|||||||||1
1638238800000|2021-11-30 02:20:00|43531.8|43511.8|43534.3|43514.3|43534.3|43514.3|43529.3|43509.3|6
1638238820000|2021-11-30 02:20:20|||||||||1
1638238830000|2021-11-30 02:20:30|43531.8|43511.8|43531.8|43511.8|43531.8|43511.8|43531.8|43511.8|0
1638238860000|2021-11-30 02:21:00|43529.3|43509.3|43529.3|43509.3|43529.3|43509.3|43529.3|43509.3|0
1638238890000|2021-11-30 02:21:30|43531.8|43511.8|43531.8|43511.8|43531.8|43511.8|43529.3|43509.3|0
1638238900000|2021-11-30 02:21:40|43529.3|43509.3|43526.8|43506.8|43529.3|43509.3|43526.8|43506.8|1
1638238910000|2021-11-30 02:21:50|43521.8|43501.8|43521.8|43501.8|43521.8|43501.8|43519.3|43499.3|6
1638238920000|2021-11-30 02:22:00|43519.3|43499.3|43519.3|43499.3|43519.3|43499.3|43519.3|43499.3|1
1638238950000|2021-11-30 02:22:30|43521.8|43501.8|43521.8|43501.8|43521.8|43501.8|43521.8|43501.8|1
1638238970000|2021-11-30 02:22:50|||||||||1
1638238990000|2021-11-30 02:23:10|43524.3|43504.3|43524.3|43504.3|43524.3|43504.3|43524.3|43504.3|3
1638239020000|2021-11-30 02:23:40|43524.4|43504.4|43534.3|43514.3|43534.3|43514.3|43524.4|43504.4|1
1638239030000|2021-11-30 02:23:50|43531.8|43511.8|43534.3|43514.3|43534.3|43514.3|43531.8|43511.8|0
1638239040000|2021-11-30 02:24:00|43531.8|43511.8|43531.8|43511.8|43534.3|43514.3|43531.8|43511.8|2
1638239060000|2021-11-30 02:24:20|||||||||2
1638239100000|2021-11-30 02:25:00|||||||||1
1638239120000|2021-11-30 02:25:20|||||||||1
1638239150000|2021-11-30 02:25:50|43534.3|43514.3|43531.8|43511.8|43534.3|43514.3|43531.8|43511.8|3
1638239160000|2021-11-30 02:26:00|43534.3|43514.3|43524.3|43504.3|43534.3|43514.3|43524.3|43504.3|6
1638239170000|2021-11-30 02:26:10|43519.3|43499.3|43519.3|43499.3|43519.3|43499.3|43514.3|43494.3|1
1638239190000|2021-11-30 02:26:30|43516.8|43496.8|43516.8|43496.8|43516.8|43496.8|43516.8|43496.8|2
1638239200000|2021-11-30 02:26:40|43514.3|43494.3|43514.3|43494.3|43514.3|43494.3|43514.3|43494.3|2
1638239220000|2021-11-30 02:27:00|43511.8|43491.8|43501.8|43481.8|43511.8|43491.8|43501.8|43481.8|7
1638239230000|2021-11-30 02:27:10|43499.3|43479.3|43504.3|43484.3|43504.3|43484.3|43499.3|43479.3|3
1638239240000|2021-11-30 02:27:20|43501.8|43481.8|43501.8|43481.8|43501.8|43481.8|43501.8|43481.8|0
1638239250000|2021-11-30 02:27:30|43504.3|43484.3|43504.3|43484.3|43504.3|43484.3|43504.3|43484.3|0
1638239270000|2021-11-30 02:27:50|43506.8|43486.8|43506.8|43486.8|43506.8|43486.8|43506.8|43486.8|3
1638239280000|2021-11-30 02:28:00|43509.3|43489.3|43506.8|43486.8|43509.3|43489.3|43506.8|43486.8|1
1638239300000|2021-11-30 02:28:20|43509.3|43489.3|43509.3|43489.3|43509.3|43489.3|43509.3|43489.3|2
1638239310000|2021-11-30 02:28:30|43516.8|43496.8|43514.3|43494.3|43516.8|43496.8|43514.3|43494.3|3
1638239320000|2021-11-30 02:28:40|43519.3|43499.3|43519.3|43499.3|43519.3|43499.3|43519.3|43499.3|2
1638239340000|2021-11-30 02:29:00|43521.8|43501.8|43524.3|43504.3|43524.3|43504.3|43521.8|43501.8|3
1638239350000|2021-11-30 02:29:10|43521.8|43501.8|43519.3|43499.3|43521.8|43501.8|43519.3|43499.3|1
1638239360000|2021-11-30 02:29:20|43521.8|43501.8|43521.8|43501.8|43521.8|43501.8|43521.8|43501.8|0
1638239370000|2021-11-30 02:29:30|||||||||1
1638239380000|2021-11-30 02:29:40|43524.3|43504.3|43524.3|43504.3|43524.3|43504.3|43524.3|43504.3|1
1638239400000|2021-11-30 02:30:00|43529.3|43509.3|43536.8|43516.8|43536.8|43516.8|43529.3|43509.3|6
1638239410000|2021-11-30 02:30:10|43539.3|43519.3|43546.8|43526.8|43546.8|43526.8|43539.3|43519.3|7
1638239420000|2021-11-30 02:30:20|43544.3|43524.3|43544.3|43524.3|43544.3|43524.3|43541.8|43521.8|4
1638239430000|2021-11-30 02:30:30|43541.8|43521.8|43539.3|43519.3|43544.3|43524.3|43539.3|43519.3|7
1638239450000|2021-11-30 02:30:50|43541.8|43521.8|43541.8|43521.8|43541.8|43521.8|43541.8|43521.8|2
1638239460000|2021-11-30 02:31:00|43544.3|43524.3|43549.3|43529.3|43549.3|43529.3|43544.3|43524.3|7
1638239470000|2021-11-30 02:31:10|43546.8|43526.8|43544.3|43524.3|43546.8|43526.8|43544.3|43524.3|4
1638239480000|2021-11-30 02:31:20|43541.8|43521.8|43539.3|43519.3|43541.8|43521.8|43539.3|43519.3|1
1638239490000|2021-11-30 02:31:30|43534.3|43514.3|43534.3|43514.3|43536.8|43516.8|43534.3|43514.3|1
1638239500000|2021-11-30 02:31:40|43536.8|43516.8|43536.8|43516.8|43536.8|43516.8|43536.8|43516.8|5
1638239510000|2021-11-30 02:31:50|43541.8|43521.8|43526.8|43506.8|43541.8|43521.8|43524.3|43504.3|8
1638239520000|2021-11-30 02:32:00|43524.3|43504.3|43524.3|43504.3|43524.3|43504.3|43521.8|43501.8|5
1638239530000|2021-11-30 02:32:10|43519.3|43499.3|43511.8|43491.8|43519.3|43499.3|43511.8|43491.8|6
1638239540000|2021-11-30 02:32:20|43509.3|43489.3|43509.3|43489.3|43509.3|43489.3|43509.3|43489.3|1
1638239550000|2021-11-30 02:32:30|43511.8|43491.8|43509.3|43489.3|43514.3|43494.3|43509.3|43489.3|2
1638239570000|2021-11-30 02:32:50|43511.8|43491.8|43511.8|43491.8|43511.8|43491.8|43511.8|43491.8|2
1638239580000|2021-11-30 02:33:00|43506.9|43486.9|43491.8|43471.8|43506.9|43486.9|43489.3|43469.3|9
1638239590000|2021-11-30 02:33:10|43494.3|43474.3|43494.3|43474.3|43496.8|43476.8|43494.3|43474.3|3
1638239600000|2021-11-30 02:33:20|43489.3|43469.3|43484.3|43464.3|43489.3|43469.3|43484.3|43464.3|11
1638239620000|2021-11-30 02:33:40|43481.8|43461.8|43479.3|43459.3|43484.3|43464.3|43479.3|43459.3|7
1638239630000|2021-11-30 02:33:50|43476.8|43456.8|43456.8|43436.8|43476.8|43456.8|43456.8|43436.8|25
1638239640000|2021-11-30 02:34:00|43459.3|43439.3|43459.3|43439.3|43461.8|43441.8|43459.3|43439.3|11
1638239650000|2021-11-30 02:34:10|43461.8|43441.8|43459.3|43439.3|43464.3|43444.3|43456.8|43436.8|14
1638239660000|2021-11-30 02:34:20|43461.8|43441.8|43469.3|43449.3|43469.3|43449.3|43461.8|43441.8|0
1638239670000|2021-11-30 02:34:30|43466.8|43446.8|43469.3|43449.3|43469.3|43449.3|43464.3|43444.3|8
1638239680000|2021-11-30 02:34:40|43466.8|43446.8|43466.8|43446.8|43469.3|43449.3|43466.8|43446.8|0
1638239690000|2021-11-30 02:34:50|43464.3|43444.3|43464.3|43444.3|43464.3|43444.3|43464.3|43444.3|1
1638239700000|2021-11-30 02:35:00|43466.8|43446.8|43464.3|43444.3|43466.8|43446.8|43461.8|43441.8|4
1638239710000|2021-11-30 02:35:10|||||||||2
1638239720000|2021-11-30 02:35:20|||||||||2
1638239730000|2021-11-30 02:35:30|43461.8|43441.8|43469.3|43449.3|43469.3|43449.3|43459.3|43439.3|2
1638239740000|2021-11-30 02:35:40|43466.8|43446.8|43466.8|43446.8|43466.8|43446.8|43464.3|43444.3|1
1638239750000|2021-11-30 02:35:50|43469.3|43449.3|43469.3|43449.3|43469.3|43449.3|43469.3|43449.3|0
1638239760000|2021-11-30 02:36:00|43466.8|43446.8|43469.3|43449.3|43469.3|43449.3|43464.3|43444.3|7
1638239770000|2021-11-30 02:36:10|43471.8|43451.8|43476.8|43456.8|43476.8|43456.8|43471.8|43451.8|2
1638239780000|2021-11-30 02:36:20|43481.8|43461.8|43469.3|43449.3|43484.3|43464.3|43469.3|43449.3|8
1638239790000|2021-11-30 02:36:30|43466.8|43446.8|43466.8|43446.8|43469.3|43449.3|43466.8|43446.8|2
1638239800000|2021-11-30 02:36:40|43461.8|43441.8|43474.3|43454.3|43474.3|43454.3|43461.8|43441.8|4
1638239810000|2021-11-30 02:36:50|43469.3|43449.3|43471.8|43451.8|43471.8|43451.8|43469.3|43449.3|0
1638239820000|2021-11-30 02:37:00|43469.3|43449.3|43469.3|43449.3|43471.8|43451.8|43469.3|43449.3|5
1638239830000|2021-11-30 02:37:10|43466.8|43446.8|43469.3|43449.3|43469.3|43449.3|43466.8|43446.8|2
1638239840000|2021-11-30 02:37:20|43471.8|43451.8|43471.8|43451.8|43471.8|43451.8|43471.8|43451.8|0
1638239850000|2021-11-30 02:37:30|43469.3|43449.3|43476.8|43456.8|43476.8|43456.8|43469.3|43449.3|5
1638239860000|2021-11-30 02:37:40|43479.3|43459.3|43479.3|43459.3|43479.3|43459.3|43479.3|43459.3|0
1638239870000|2021-11-30 02:37:50|43481.8|43461.8|43479.3|43459.3|43481.8|43461.8|43479.3|43459.3|1
1638239880000|2021-11-30 02:38:00|43476.8|43456.8|43479.3|43459.3|43479.3|43459.3|43476.8|43456.8|7
1638239890000|2021-11-30 02:38:10|43476.8|43456.8|43469.3|43449.3|43476.8|43456.8|43469.3|43449.3|2
1638239920000|2021-11-30 02:38:40|||||||||3
1638239930000|2021-11-30 02:38:50|43469.4|43449.4|43479.3|43459.3|43479.3|43459.3|43469.4|43449.4|6
1638239940000|2021-11-30 02:39:00|43481.8|43461.8|43494.3|43474.3|43494.3|43474.3|43479.3|43459.3|6
1638239950000|2021-11-30 02:39:10|43489.3|43469.3|43489.3|43469.3|43494.3|43474.3|43489.3|43469.3|0
1638239970000|2021-11-30 02:39:30|43486.8|43466.8|43484.3|43464.3|43486.8|43466.8|43484.3|43464.3|0
1638240000000|2021-11-30 02:40:00|43486.8|43466.8|43489.3|43469.3|43489.3|43469.3|43486.8|43466.8|1
1638240010000|2021-11-30 02:40:10|43486.8|43466.8|43489.3|43469.3|43489.3|43469.3|43486.8|43466.8|2
1638240020000|2021-11-30 02:40:20|43484.3|43464.3|43484.3|43464.3|43486.8|43466.8|43484.3|43464.3|3
1638240030000|2021-11-30 02:40:30|||||||||1
1638240040000|2021-11-30 02:40:40|43486.8|43466.8|43484.3|43464.3|43486.8|43466.8|43484.3|43464.3|4
1638240050000|2021-11-30 02:40:50|43486.8|43466.8|43489.3|43469.3|43489.3|43469.3|43486.8|43466.8|0
1638240070000|2021-11-30 02:41:10|43484.3|43464.3|43474.3|43454.3|43484.3|43464.3|43474.3|43454.3|14
1638240100000|2021-11-30 02:41:40|43471.8|43451.8|43474.3|43454.3|43474.3|43454.3|43471.8|43451.8|0
1638240110000|2021-11-30 02:41:50|43471.8|43451.8|43471.8|43451.8|43471.8|43451.8|43471.8|43451.8|5
1638240120000|2021-11-30 02:42:00|43466.9|43446.9|43469.3|43449.3|43469.3|43449.3|43466.8|43446.8|5
1638240130000|2021-11-30 02:42:10|43471.8|43451.8|43471.8|43451.8|43471.8|43451.8|43471.8|43451.8|3
1638240140000|2021-11-30 02:42:20|43469.3|43449.3|43469.3|43449.3|43474.3|43454.3|43469.3|43449.3|7
1638240150000|2021-11-30 02:42:30|||||||||1
1638240160000|2021-11-30 02:42:40|||||||||4
1638240170000|2021-11-30 02:42:50|43471.8|43451.8|43471.8|43451.8|43471.8|43451.8|43469.3|43449.3|0
1638240180000|2021-11-30 02:43:00|43469.3|43449.3|43474.3|43454.3|43474.3|43454.3|43469.3|43449.3|3
1638240190000|2021-11-30 02:43:10|||||||||2
1638240200000|2021-11-30 02:43:20|43471.8|43451.8|43471.8|43451.8|43471.8|43451.8|43471.8|43451.8|0
1638240210000|2021-11-30 02:43:30|43469.3|43449.3|43471.8|43451.8|43471.8|43451.8|43469.3|43449.3|0
1638240220000|2021-11-30 02:43:40|43469.3|43449.3|43469.3|43449.3|43469.3|43449.3|43469.3|43449.3|0
1638240240000|2021-11-30 02:44:00|||||||||1
1638240270000|2021-11-30 02:44:30|43471.8|43451.8|43471.8|43451.8|43471.8|43451.8|43471.8|43451.8|0
1638240280000|2021-11-30 02:44:40|43474.3|43454.3|43471.8|43451.8|43474.3|43454.3|43471.8|43451.8|0
1638240290000|2021-11-30 02:44:50|43474.3|43454.3|43474.3|43454.3|43474.3|43454.3|43474.3|43454.3|0
1638240300000|2021-11-30 02:45:00|43469.4|43449.4|43469.3|43449.3|43469.4|43449.4|43469.3|43449.3|1
1638240310000|2021-11-30 02:45:10|43474.3|43454.3|43474.3|43454.3|43474.3|43454.3|43474.3|43454.3|2
1638240330000|2021-11-30 02:45:30|43471.8|43451.8|43471.8|43451.8|43476.8|43456.8|43471.8|43451.8|4
1638240350000|2021-11-30 02:45:50|43469.3|43449.3|43464.3|43444.3|43469.3|43449.3|43464.3|43444.3|1
1638240360000|2021-11-30 02:46:00|43461.8|43441.8|43459.3|43439.3|43461.8|43441.8|43454.3|43434.3|8
1638240370000|2021-11-30 02:46:10|43456.8|43436.8|43461.8|43441.8|43461.8|43441.8|43456.8|43436.8|4
1638240380000|2021-11-30 02:46:20|||||||||1
1638240390000|2021-11-30 02:46:30|43464.3|43444.3|43466.8|43446.8|43466.8|43446.8|43464.3|43444.3|2
1638240400000|2021-11-30 02:46:40|43464.3|43444.3|43464.3|43444.3|43464.3|43444.3|43464.3|43444.3|4
1638240420000|2021-11-30 02:47:00|43469.3|43449.3|43469.3|43449.3|43469.3|43449.3|43469.3|43449.3|1
1638240430000|2021-11-30 02:47:10|43474.3|43454.3|43474.3|43454.3|43474.3|43454.3|43474.3|43454.3|3
1638240440000|2021-11-30 02:47:20|43476.8|43456.8|43479.3|43459.3|43479.3|43459.3|43476.8|43456.8|0
1638240450000|2021-11-30 02:47:30|43484.3|43464.3|43486.8|43466.8|43486.8|43466.8|43484.3|43464.3|2
1638240470000|2021-11-30 02:47:50|||||||||1
1638240490000|2021-11-30 02:48:10|43484.3|43464.3|43486.8|43466.8|43486.8|43466.8|43484.3|43464.3|3
1638240500000|2021-11-30 02:48:20|43484.3|43464.3|43484.3|43464.3|43484.3|43464.3|43484.3|43464.3|0
1638240510000|2021-11-30 02:48:30|||||||||3
1638240520000|2021-11-30 02:48:40|||||||||1
1638240530000|2021-11-30 02:48:50|||||||||1
1638240550000|2021-11-30 02:49:10|||||||||1
1638240560000|2021-11-30 02:49:20|||||||||1
1638240570000|2021-11-30 02:49:30|43481.8|43461.8|43476.8|43456.8|43481.8|43461.8|43476.8|43456.8|0
1638240580000|2021-11-30 02:49:40|43474.3|43454.3|43474.3|43454.3|43474.3|43454.3|43474.3|43454.3|0
1638240620000|2021-11-30 02:50:20|43471.8|43451.8|43469.3|43449.3|43471.8|43451.8|43466.8|43446.8|3
1638240630000|2021-11-30 02:50:30|43466.8|43446.8|43464.3|43444.3|43469.3|43449.3|43464.3|43444.3|1
1638240640000|2021-11-30 02:50:40|43466.8|43446.8|43469.3|43449.3|43469.3|43449.3|43464.3|43444.3|0
1638240650000|2021-11-30 02:50:50|||||||||1
1638240660000|2021-11-30 02:51:00|43466.8|43446.8|43459.3|43439.3|43466.8|43446.8|43456.8|43436.8|2
1638240680000|2021-11-30 02:51:20|43461.8|43441.8|43471.8|43451.8|43474.3|43454.3|43461.8|43441.8|14
1638240690000|2021-11-30 02:51:30|43474.3|43454.3|43474.3|43454.3|43474.3|43454.3|43469.3|43449.3|2
1638240700000|2021-11-30 02:51:40|43471.8|43451.8|43474.3|43454.3|43474.3|43454.3|43471.8|43451.8|2
1638240710000|2021-11-30 02:51:50|43471.8|43451.8|43471.8|43451.8|43471.8|43451.8|43471.8|43451.8|5
1638240720000|2021-11-30 02:52:00|43469.3|43449.3|43466.8|43446.8|43469.3|43449.3|43466.8|43446.8|3
1638240730000|2021-11-30 02:52:10|43464.3|43444.3|43464.3|43444.3|43464.3|43444.3|43461.8|43441.8|3
1638240740000|2021-11-30 02:52:20|||||||||2
1638240750000|2021-11-30 02:52:30|43466.8|43446.8|43464.3|43444.3|43466.8|43446.8|43464.3|43444.3|0
1638240770000|2021-11-30 02:52:50|||||||||1
1638240790000|2021-11-30 02:53:10|43469.3|43449.3|43469.3|43449.3|43469.3|43449.3|43469.3|43449.3|2
1638240800000|2021-11-30 02:53:20|43474.3|43454.3|43469.3|43449.3|43474.3|43454.3|43469.3|43449.3|7
1638240810000|2021-11-30 02:53:30|43471.8|43451.8|43471.8|43451.8|43474.3|43454.3|43471.8|43451.8|0
1638240820000|2021-11-30 02:53:40|43474.3|43454.3|43471.8|43451.8|43474.3|43454.3|43471.8|43451.8|5
1638240830000|2021-11-30 02:53:50|43474.3|43454.3|43474.3|43454.3|43474.3|43454.3|43474.3|43454.3|1
1638240840000|2021-11-30 02:54:00|43476.8|43456.8|43486.8|43466.8|43486.8|43466.8|43474.3|43454.3|5
1638240850000|2021-11-30 02:54:10|43489.3|43469.3|43486.8|43466.8|43489.3|43469.3|43484.3|43464.3|2
1638240860000|2021-11-30 02:54:20|43484.3|43464.3|43481.8|43461.8|43486.8|43466.8|43481.8|43461.8|2
1638240870000|2021-11-30 02:54:30|43479.3|43459.3|43479.3|43459.3|43479.3|43459.3|43479.3|43459.3|1
1638240880000|2021-11-30 02:54:40|43476.8|43456.8|43484.3|43464.3|43484.3|43464.3|43476.8|43456.8|4
1638240890000|2021-11-30 02:54:50|43481.8|43461.8|43479.3|43459.3|43481.8|43461.8|43479.3|43459.3|0
1638240900000|2021-11-30 02:55:00|43484.3|43464.3|43499.3|43479.3|43499.3|43479.3|43484.3|43464.3|5
1638240910000|2021-11-30 02:55:10|43501.8|43481.8|43504.3|43484.3|43504.3|43484.3|43499.3|43479.3|0
1638240920000|2021-11-30 02:55:20|43499.3|43479.3|43501.8|43481.8|43501.8|43481.8|43499.3|43479.3|1
1638240930000|2021-11-30 02:55:30|43504.3|43484.3|43504.3|43484.3|43504.3|43484.3|43499.3|43479.3|0
1638240940000|2021-11-30 02:55:40|43499.3|43479.3|43501.8|43481.8|43501.8|43481.8|43499.3|43479.3|0
1638240950000|2021-11-30 02:55:50|43499.3|43479.3|43504.3|43484.3|43504.3|43484.3|43499.3|43479.3|0
1638240980000|2021-11-30 02:56:20|43506.8|43486.8|43509.3|43489.3|43511.8|43491.8|43506.8|43486.8|10
1638240990000|2021-11-30 02:56:30|43514.3|43494.3|43514.3|43494.3|43514.3|43494.3|43514.3|43494.3|0
1638241000000|2021-11-30 02:56:40|43511.8|43491.8|43514.3|43494.3|43514.3|43494.3|43511.8|43491.8|0
1638241010000|2021-11-30 02:56:50|43511.8|43491.8|43511.8|43491.8|43511.8|43491.8|43509.3|43489.3|6
1638241020000|2021-11-30 02:57:00|43509.3|43489.3|43509.3|43489.3|43509.3|43489.3|43509.3|43489.3|0
1638241030000|2021-11-30 02:57:10|43506.8|43486.8|43506.8|43486.8|43509.3|43489.3|43504.3|43484.3|0
1638241040000|2021-11-30 02:57:20|43504.3|43484.3|43494.3|43474.3|43504.3|43484.3|43494.3|43474.3|3
1638241050000|2021-11-30 02:57:30|43491.8|43471.8|43496.8|43476.8|43496.8|43476.8|43491.8|43471.8|2
1638241060000|2021-11-30 02:57:40|43494.3|43474.3|43501.8|43481.8|43501.8|43481.8|43494.3|43474.3|8
1638241070000|2021-11-30 02:57:50|43499.3|43479.3|43499.3|43479.3|43501.8|43481.8|43499.3|43479.3|0
1638241080000|2021-11-30 02:58:00|43494.3|43474.3|43494.3|43474.3|43494.3|43474.3|43494.3|43474.3|3
1638241090000|2021-11-30 02:58:10|43496.8|43476.8|43494.3|43474.3|43496.8|43476.8|43494.3|43474.3|1
1638241100000|2021-11-30 02:58:20|43496.8|43476.8|43499.3|43479.3|43499.3|43479.3|43496.8|43476.8|1
1638241110000|2021-11-30 02:58:30|43501.8|43481.8|43501.8|43481.8|43501.8|43481.8|43501.8|43481.8|1
1638241120000|2021-11-30 02:58:40|43499.3|43479.3|43499.3|43479.3|43499.3|43479.3|43499.3|43479.3|3
1638241130000|2021-11-30 02:58:50|||||||||1
1638241140000|2021-11-30 02:59:00|43501.8|43481.8|43511.8|43491.8|43511.8|43491.8|43501.8|43481.8|2
1638241150000|2021-11-30 02:59:10|43516.8|43496.8|43526.8|43506.8|43526.8|43506.8|43516.8|43496.8|21
1638241160000|2021-11-30 02:59:20|43531.8|43511.8|43524.3|43504.3|43531.8|43511.8|43524.3|43504.3|2
1638241170000|2021-11-30 02:59:30|43526.8|43506.8|43529.3|43509.3|43529.3|43509.3|43524.3|43504.3|3
1638241190000|2021-11-30 02:59:50|43531.8|43511.8|43534.3|43514.3|43536.8|43516.8|43531.8|43511.8|10
1638241200000|2021-11-30 03:00:00|43536.8|43516.8|43534.3|43514.3|43536.8|43516.8|43534.3|43514.3|4
1638241210000|2021-11-30 03:00:10|43536.8|43516.8|43536.8|43516.8|43536.8|43516.8|43534.3|43514.3|4
1638241220000|2021-11-30 03:00:20|43534.3|43514.3|43531.8|43511.8|43534.3|43514.3|43531.8|43511.8|0
1638241230000|2021-11-30 03:00:30|43529.3|43509.3|43524.3|43504.3|43529.3|43509.3|43524.3|43504.3|2
1638241240000|2021-11-30 03:00:40|43521.8|43501.8|43521.8|43501.8|43521.8|43501.8|43521.8|43501.8|0
1638241250000|2021-11-30 03:00:50|43524.3|43504.3|43524.3|43504.3|43524.3|43504.3|43521.8|43501.8|0
1638241260000|2021-11-30 03:01:00|43526.8|43506.8|43521.8|43501.8|43526.8|43506.8|43521.8|43501.8|2
1638241270000|2021-11-30 03:01:10|43524.3|43504.3|43529.3|43509.3|43529.3|43509.3|43524.3|43504.3|1
1638241280000|2021-11-30 03:01:20|43531.8|43511.8|43529.3|43509.3|43531.8|43511.8|43529.3|43509.3|0
1638241290000|2021-11-30 03:01:30|43531.8|43511.8|43534.3|43514.3|43534.3|43514.3|43531.8|43511.8|2
1638241300000|2021-11-30 03:01:40|43531.8|43511.8|43531.8|43511.8|43531.8|43511.8|43531.8|43511.8|1
1638241310000|2021-11-30 03:01:50|43534.3|43514.3|43526.8|43506.8|43534.3|43514.3|43526.8|43506.8|1
1638241320000|2021-11-30 03:02:00|43529.3|43509.3|43524.3|43504.3|43529.3|43509.3|43524.3|43504.3|0
1638241330000|2021-11-30 03:02:10|43521.8|43501.8|43524.3|43504.3|43524.3|43504.3|43521.8|43501.8|1
1638241340000|2021-11-30 03:02:20|43521.8|43501.8|43524.3|43504.3|43524.3|43504.3|43519.3|43499.3|2
1638241350000|2021-11-30 03:02:30|43521.8|43501.8|43519.3|43499.3|43521.8|43501.8|43514.3|43494.3|7
1638241360000|2021-11-30 03:02:40|43516.8|43496.8|43514.3|43494.3|43519.3|43499.3|43514.3|43494.3|1
1638241370000|2021-11-30 03:02:50|43516.8|43496.8|43511.8|43491.8|43516.8|43496.8|43509.3|43489.3|0
1638241380000|2021-11-30 03:03:00|43509.3|43489.3|43509.3|43489.3|43509.3|43489.3|43506.8|43486.8|0
1638241390000|2021-11-30 03:03:10|43506.8|43486.8|43504.3|43484.3|43506.8|43486.8|43504.3|43484.3|1
1638241400000|2021-11-30 03:03:20|||||||||1
1638241420000|2021-11-30 03:03:40|43501.8|43481.8|43501.8|43481.8|43501.8|43481.8|43499.3|43479.3|2
1638241430000|2021-11-30 03:03:50|43499.3|43479.3|43499.3|43479.3|43499.3|43479.3|43499.3|43479.3|0
1638241440000|2021-11-30 03:04:00|43496.8|43476.8|43501.8|43481.8|43501.8|43481.8|43496.8|43476.8|4
1638241450000|2021-11-30 03:04:10|43499.3|43479.3|43499.3|43479.3|43499.3|43479.3|43499.3|43479.3|2
1638241460000|2021-11-30 03:04:20|43501.8|43481.8|43504.3|43484.3|43504.3|43484.3|43501.8|43481.8|0
1638241470000|2021-11-30 03:04:30|43501.8|43481.8|43506.8|43486.8|43506.8|43486.8|43501.8|43481.8|1
1638241480000|2021-11-30 03:04:40|43501.8|43481.8|43504.3|43484.3|43506.8|43486.8|43501.8|43481.8|2
1638241490000|2021-11-30 03:04:50|43501.8|43481.8|43501.8|43481.8|43501.8|43481.8|43501.8|43481.8|0
1638241500000|2021-11-30 03:05:00|43499.3|43479.3|43499.3|43479.3|43501.8|43481.8|43499.3|43479.3|1
1638241510000|2021-11-30 03:05:10|43496.8|43476.8|43486.8|43466.8|43496.8|43476.8|43484.3|43464.3|6
1638241520000|2021-11-30 03:05:20|43484.3|43464.3|43484.3|43464.3|43484.3|43464.3|43484.3|43464.3|2
1638241530000|2021-11-30 03:05:30|43479.3|43459.3|43479.3|43459.3|43481.8|43461.8|43476.8|43456.8|7
1638241540000|2021-11-30 03:05:40|43476.8|43456.8|43479.3|43459.3|43479.3|43459.3|43476.8|43456.8|1
1638241550000|2021-11-30 03:05:50|43481.8|43461.8|43479.3|43459.3|43481.8|43461.8|43479.3|43459.3|0
1638241560000|2021-11-30 03:06:00|43481.8|43461.8|43484.3|43464.3|43484.3|43464.3|43481.8|43461.8|1
1638241570000|2021-11-30 03:06:10|43489.3|43469.3|43494.3|43474.3|43496.8|43476.8|43489.3|43469.3|1
1638241580000|2021-11-30 03:06:20|43491.8|43471.8|43486.8|43466.8|43491.8|43471.8|43486.8|43466.8|3
1638241590000|2021-11-30 03:06:30|||||||||1
1638241600000|2021-11-30 03:06:40|43481.8|43461.8|43479.3|43459.3|43484.3|43464.3|43479.3|43459.3|1
1638241610000|2021-11-30 03:06:50|43476.8|43456.8|43476.8|43456.8|43479.3|43459.3|43476.8|43456.8|6
1638241620000|2021-11-30 03:07:00|43479.3|43459.3|43484.3|43464.3|43484.3|43464.3|43479.3|43459.3|5
1638241630000|2021-11-30 03:07:10|43481.8|43461.8|43479.3|43459.3|43484.3|43464.3|43479.3|43459.3|1
1638241640000|2021-11-30 03:07:20|43481.8|43461.8|43476.8|43456.8|43481.8|43461.8|43476.8|43456.8|0
1638241650000|2021-11-30 03:07:30|43479.3|43459.3|43476.8|43456.8|43479.3|43459.3|43476.8|43456.8|0
1638241660000|2021-11-30 03:07:40|43471.8|43451.8|43474.3|43454.3|43474.3|43454.3|43471.8|43451.8|2
1638241670000|2021-11-30 03:07:50|43471.8|43451.8|43471.8|43451.8|43471.8|43451.8|43471.8|43451.8|0
1638241680000|2021-11-30 03:08:00|43474.3|43454.3|43471.8|43451.8|43474.3|43454.3|43471.8|43451.8|8
1638241690000|2021-11-30 03:08:10|43469.3|43449.3|43471.8|43451.8|43471.8|43451.8|43469.3|43449.3|4
1638241700000|2021-11-30 03:08:20|43474.3|43454.3|43476.8|43456.8|43476.8|43456.8|43474.3|43454.3|4
1638241710000|2021-11-30 03:08:30|43479.3|43459.3|43476.8|43456.8|43479.3|43459.3|43476.8|43456.8|3
1638241720000|2021-11-30 03:08:40|43479.3|43459.3|43479.3|43459.3|43479.3|43459.3|43479.3|43459.3|1
1638241730000|2021-11-30 03:08:50|43476.8|43456.8|43474.3|43454.3|43476.8|43456.8|43474.3|43454.3|0
1638241740000|2021-11-30 03:09:00|43476.8|43456.8|43469.3|43449.3|43476.8|43456.8|43469.3|43449.3|3
1638241750000|2021-11-30 03:09:10|43471.8|43451.8|43469.3|43449.3|43471.8|43451.8|43469.3|43449.3|1
1638241760000|2021-11-30 03:09:20|43466.8|43446.8|43469.3|43449.3|43469.3|43449.3|43466.8|43446.8|2
1638241770000|2021-11-30 03:09:30|43471.8|43451.8|43471.8|43451.8|43471.8|43451.8|43471.8|43451.8|0
1638241790000|2021-11-30 03:09:50|43474.3|43454.3|43471.8|43451.8|43474.3|43454.3|43471.8|43451.8|1
1638241800000|2021-11-30 03:10:00|43466.8|43446.8|43466.8|43446.8|43466.8|43446.8|43466.8|43446.8|5
1638241810000|2021-11-30 03:10:10|43469.3|43449.3|43471.8|43451.8|43471.8|43451.8|43469.3|43449.3|2
1638241820000|2021-11-30 03:10:20|43474.3|43454.3|43474.3|43454.3|43474.3|43454.3|43474.3|43454.3|0
1638241840000|2021-11-30 03:10:40|43471.8|43451.8|43469.3|43449.3|43471.8|43451.8|43469.3|43449.3|2
1638241860000|2021-11-30 03:11:00|43464.3|43444.3|43469.3|43449.3|43469.3|43449.3|43464.3|43444.3|1
1638241870000|2021-11-30 03:11:10|43471.7|43451.7|43469.3|43449.3|43471.8|43451.8|43469.3|43449.3|1
1638241880000|2021-11-30 03:11:20|43471.7|43451.7|43469.2|43449.2|43471.8|43451.8|43466.8|43446.8|0
1638241890000|2021-11-30 03:11:30|43469.3|43449.3|43471.7|43451.7|43471.7|43451.7|43466.8|43446.8|1
1638241900000|2021-11-30 03:11:40|43471.8|43451.8|43466.8|43446.8|43471.8|43451.8|43464.3|43444.3|2
1638241910000|2021-11-30 03:11:50|43461.8|43441.8|43466.8|43446.8|43469.3|43449.3|43461.8|43441.8|6
1638241920000|2021-11-30 03:12:00|||||||||1
1638241930000|2021-11-30 03:12:10|43469.3|43449.3|43469.3|43449.3|43469.3|43449.3|43469.3|43449.3|6
1638241940000|2021-11-30 03:12:20|43471.7|43451.7|43469.3|43449.3|43471.8|43451.8|43469.3|43449.3|2
1638241950000|2021-11-30 03:12:30|43471.8|43451.8|43464.3|43444.3|43471.8|43451.8|43464.3|43444.3|2
1638241960000|2021-11-30 03:12:40|43466.7|43446.7|43464.3|43444.3|43466.8|43446.8|43461.8|43441.8|6
1638241970000|2021-11-30 03:12:50|43461.8|43441.8|43471.8|43451.8|43471.8|43451.8|43461.8|43441.8|2
1638241980000|2021-11-30 03:13:00|43469.3|43449.3|43469.3|43449.3|43469.3|43449.3|43466.8|43446.8|8
1638242000000|2021-11-30 03:13:20|43466.8|43446.8|43466.8|43446.8|43466.8|43446.8|43466.8|43446.8|0
1638242020000|2021-11-30 03:13:40|||||||||3
1638242030000|2021-11-30 03:13:50|43464.3|43444.3|43464.3|43444.3|43466.8|43446.8|43461.8|43441.8|4
1638242050000|2021-11-30 03:14:10|43461.8|43441.8|43466.8|43446.8|43466.8|43446.8|43461.8|43441.8|4
1638242060000|2021-11-30 03:14:20|43464.3|43444.3|43464.3|43444.3|43464.3|43444.3|43464.2|43444.2|2
1638242070000|2021-11-30 03:14:30|43461.8|43441.8|43466.8|43446.8|43466.8|43446.8|43461.8|43441.8|2
1638242080000|2021-11-30 03:14:40|43464.3|43444.3|43464.3|43444.3|43464.3|43444.3|43461.8|43441.8|2
1638242090000|2021-11-30 03:14:50|43466.7|43446.7|43466.8|43446.8|43469.3|43449.3|43466.7|43446.7|9
1638242100000|2021-11-30 03:15:00|43464.3|43444.3|43464.3|43444.3|43464.3|43444.3|43464.3|43444.3|1
1638242120000|2021-11-30 03:15:20|43461.8|43441.8|43459.3|43439.3|43461.8|43441.8|43459.3|43439.3|3
1638242130000|2021-11-30 03:15:30|43456.8|43436.8|43456.8|43436.8|43456.8|43436.8|43456.8|43436.8|0
1638242140000|2021-11-30 03:15:40|43459.2|43439.2|43456.8|43436.8|43459.3|43439.3|43456.8|43436.8|1
1638242150000|2021-11-30 03:15:50|43454.3|43434.3|43454.3|43434.3|43454.3|43434.3|43446.8|43426.8|6
1638242160000|2021-11-30 03:16:00|43451.8|43431.8|43449.3|43429.3|43451.8|43431.8|43449.3|43429.3|3
1638242190000|2021-11-30 03:16:30|43446.8|43426.8|43446.8|43426.8|43446.8|43426.8|43446.8|43426.8|2
1638242200000|2021-11-30 03:16:40|43444.3|43424.3|43439.3|43419.3|43444.3|43424.3|43434.3|43414.3|6
1638242210000|2021-11-30 03:16:50|43434.3|43414.3|43436.8|43416.8|43436.8|43416.8|43431.8|43411.8|7
1638242220000|2021-11-30 03:17:00|43434.3|43414.3|43449.3|43429.3|43449.3|43429.3|43434.3|43414.3|12
1638242230000|2021-11-30 03:17:10|43451.8|43431.8|43451.8|43431.8|43451.8|43431.8|43451.8|43431.8|6
1638242240000|2021-11-30 03:17:20|43454.3|43434.3|43459.3|43439.3|43459.3|43439.3|43454.3|43434.3|1
1638242250000|2021-11-30 03:17:30|43461.8|43441.8|43461.8|43441.8|43461.8|43441.8|43461.8|43441.8|1
1638242260000|2021-11-30 03:17:40|43459.3|43439.3|43456.8|43436.8|43459.3|43439.3|43456.8|43436.8|3
1638242270000|2021-11-30 03:17:50|43454.3|43434.3|43446.8|43426.8|43454.3|43434.3|43446.8|43426.8|5
1638242280000|2021-11-30 03:18:00|43449.2|43429.2|43451.8|43431.8|43451.8|43431.8|43449.2|43429.2|1
1638242290000|2021-11-30 03:18:10|43449.3|43429.3|43449.3|43429.3|43451.8|43431.8|43449.3|43429.3|1
1638242300000|2021-11-30 03:18:20|43446.8|43426.8|43451.8|43431.8|43451.8|43431.8|43446.8|43426.8|1
1638242310000|2021-11-30 03:18:30|43449.3|43429.3|43451.8|43431.8|43451.8|43431.8|43449.3|43429.3|0
1638242320000|2021-11-30 03:18:40|43449.3|43429.3|43449.3|43429.3|43451.8|43431.8|43446.8|43426.8|3
1638242330000|2021-11-30 03:18:50|43451.8|43431.8|43449.3|43429.3|43451.8|43431.8|43446.8|43426.8|2
1638242340000|2021-11-30 03:19:00|43451.7|43431.7|43451.8|43431.8|43451.8|43431.8|43449.3|43429.3|0
1638242350000|2021-11-30 03:19:10|43454.2|43434.2|43451.8|43431.8|43454.2|43434.2|43451.8|43431.8|0
1638242360000|2021-11-30 03:19:20|43454.3|43434.3|43454.3|43434.3|43454.3|43434.3|43454.3|43434.3|2
1638242370000|2021-11-30 03:19:30|43456.8|43436.8|43459.3|43439.3|43459.3|43439.3|43456.8|43436.8|1
1638242380000|2021-11-30 03:19:40|43464.2|43444.2|43464.3|43444.3|43466.8|43446.8|43464.2|43444.2|9
1638242390000|2021-11-30 03:19:50|43461.8|43441.8|43461.8|43441.8|43461.8|43441.8|43461.8|43441.8|4
1638242400000|2021-11-30 03:20:00|43464.3|43444.3|43466.8|43446.8|43466.8|43446.8|43464.3|43444.3|4
1638242410000|2021-11-30 03:20:10|43469.3|43449.3|43476.8|43456.8|43476.8|43456.8|43469.3|43449.3|1
1638242420000|2021-11-30 03:20:20|43479.3|43459.3|43479.3|43459.3|43479.3|43459.3|43479.3|43459.3|2
1638242430000|2021-11-30 03:20:30|43476.9|43456.9|43491.8|43471.8|43491.8|43471.8|43476.8|43456.8|3
1638242440000|2021-11-30 03:20:40|43489.4|43469.4|43489.3|43469.3|43489.4|43469.4|43489.3|43469.3|1
1638242450000|2021-11-30 03:20:50|43486.8|43466.8|43484.4|43464.4|43486.8|43466.8|43484.4|43464.4|1
1638242460000|2021-11-30 03:21:00|43486.8|43466.8|43484.3|43464.3|43489.3|43469.3|43484.3|43464.3|1
1638242470000|2021-11-30 03:21:10|43486.8|43466.8|43486.8|43466.8|43486.8|43466.8|43484.3|43464.3|3
1638242490000|2021-11-30 03:21:30|43484.3|43464.3|43476.8|43456.8|43484.3|43464.3|43476.8|43456.8|3
1638242500000|2021-11-30 03:21:40|43479.3|43459.3|43471.9|43451.9|43479.3|43459.3|43471.9|43451.9|1
1638242510000|2021-11-30 03:21:50|||||||||2
1638242520000|2021-11-30 03:22:00|43474.3|43454.3|43474.3|43454.3|43474.3|43454.3|43474.3|43454.3|2
1638242530000|2021-11-30 03:22:10|43471.9|43451.9|43471.8|43451.8|43471.9|43451.9|43471.8|43451.8|0
1638242540000|2021-11-30 03:22:20|43474.3|43454.3|43476.8|43456.8|43476.8|43456.8|43474.3|43454.3|4
1638242550000|2021-11-30 03:22:30|43479.3|43459.3|43481.8|43461.8|43484.3|43464.3|43479.3|43459.3|0
1638242560000|2021-11-30 03:22:40|43479.3|43459.3|43476.8|43456.8|43479.3|43459.3|43476.8|43456.8|4
1638242570000|2021-11-30 03:22:50|43474.4|43454.4|43474.3|43454.3|43474.4|43454.4|43474.3|43454.3|1
1638242580000|2021-11-30 03:23:00|43471.9|43451.9|43476.8|43456.8|43476.8|43456.8|43471.8|43451.8|1
1638242590000|2021-11-30 03:23:10|43474.4|43454.4|43474.3|43454.3|43476.8|43456.8|43471.8|43451.8|2
1638242600000|2021-11-30 03:23:20|43476.8|43456.8|43479.3|43459.3|43479.3|43459.3|43474.3|43454.3|2
1638242610000|2021-11-30 03:23:30|43481.8|43461.8|43484.3|43464.3|43484.3|43464.3|43481.8|43461.8|3
1638242620000|2021-11-30 03:23:40|43481.9|43461.9|43481.8|43461.8|43481.9|43461.9|43481.8|43461.8|0
1638242630000|2021-11-30 03:23:50|43479.3|43459.3|43479.3|43459.3|43479.3|43459.3|43479.3|43459.3|1
1638242640000|2021-11-30 03:24:00|43476.8|43456.8|43474.3|43454.3|43476.8|43456.8|43474.3|43454.3|3
1638242650000|2021-11-30 03:24:10|43471.8|43451.8|43471.8|43451.8|43471.8|43451.8|43471.8|43451.8|1
1638242660000|2021-11-30 03:24:20|43474.3|43454.3|43474.3|43454.3|43474.3|43454.3|43474.3|43454.3|0
1638242670000|2021-11-30 03:24:30|43471.8|43451.8|43469.3|43449.3|43471.8|43451.8|43469.3|43449.3|1
1638242680000|2021-11-30 03:24:40|43471.8|43451.8|43469.3|43449.3|43471.8|43451.8|43469.3|43449.3|0
1638242690000|2021-11-30 03:24:50|43471.8|43451.8|43474.3|43454.3|43474.3|43454.3|43469.3|43449.3|2
1638242700000|2021-11-30 03:25:00|43469.3|43449.3|43474.3|43454.3|43474.3|43454.3|43469.3|43449.3|2
1638242710000|2021-11-30 03:25:10|43471.8|43451.8|43471.8|43451.8|43471.8|43451.8|43471.8|43451.8|1
1638242720000|2021-11-30 03:25:20|43469.4|43449.4|43471.8|43451.8|43471.8|43451.8|43469.3|43449.3|0
1638242730000|2021-11-30 03:25:30|43474.3|43454.3|43471.8|43451.8|43474.3|43454.3|43471.8|43451.8|1
1638242740000|2021-11-30 03:25:40|43469.3|43449.3|43469.3|43449.3|43471.8|43451.8|43469.3|43449.3|2
1638242750000|2021-11-30 03:25:50|43466.8|43446.8|43466.8|43446.8|43466.8|43446.8|43466.8|43446.8|8
1638242760000|2021-11-30 03:26:00|43464.3|43444.3|43464.3|43444.3|43466.8|43446.8|43464.3|43444.3|4
1638242770000|2021-11-30 03:26:10|43461.8|43441.8|43461.8|43441.8|43461.8|43441.8|43461.8|43441.8|2
1638242780000|2021-11-30 03:26:20|43459.3|43439.3|43451.8|43431.8|43459.3|43439.3|43451.8|43431.8|3
1638242790000|2021-11-30 03:26:30|43454.3|43434.3|43454.3|43434.3|43454.3|43434.3|43451.8|43431.8|0
1638242800000|2021-11-30 03:26:40|43451.8|43431.8|43449.3|43429.3|43451.8|43431.8|43449.3|43429.3|4
1638242810000|2021-11-30 03:26:50|43446.8|43426.8|43441.9|43421.9|43449.3|43429.3|43441.9|43421.9|2
1638242820000|2021-11-30 03:27:00|43444.3|43424.3|43449.3|43429.3|43449.3|43429.3|43444.3|43424.3|2
1638242830000|2021-11-30 03:27:10|43446.8|43426.8|43446.8|43426.8|43449.3|43429.3|43444.3|43424.3|2
1638242840000|2021-11-30 03:27:20|43444.4|43424.4|43444.3|43424.3|43446.8|43426.8|43444.3|43424.3|0
1638242850000|2021-11-30 03:27:30|43441.8|43421.8|43439.3|43419.3|43444.3|43424.3|43439.3|43419.3|2
1638242860000|2021-11-30 03:27:40|43436.8|43416.8|43434.4|43414.4|43436.8|43416.8|43434.4|43414.4|3
1638242870000|2021-11-30 03:27:50|43431.9|43411.9|43429.3|43409.3|43431.9|43411.9|43429.3|43409.3|0
1638242880000|2021-11-30 03:28:00|43434.3|43414.3|43429.4|43409.4|43436.8|43416.8|43429.4|43409.4|12
1638242890000|2021-11-30 03:28:10|43426.8|43406.8|43419.4|43399.4|43426.8|43406.8|43419.4|43399.4|6
1638242900000|2021-11-30 03:28:20|43419.3|43399.3|43419.3|43399.3|43421.8|43401.8|43416.8|43396.8|3
1638242910000|2021-11-30 03:28:30|43416.9|43396.9|43416.8|43396.8|43419.3|43399.3|43416.8|43396.8|5
1638242920000|2021-11-30 03:28:40|43419.3|43399.3|43419.3|43399.3|43419.3|43399.3|43416.8|43396.8|1
1638242930000|2021-11-30 03:28:50|43421.8|43401.8|43421.8|43401.8|43421.8|43401.8|43421.8|43401.8|0
1638242940000|2021-11-30 03:29:00|43416.9|43396.9|43426.9|43406.9|43426.9|43406.9|43416.8|43396.8|10
1638242950000|2021-11-30 03:29:10|43424.4|43404.4|43424.3|43404.3|43426.8|43406.8|43424.3|43404.3|0
1638242960000|2021-11-30 03:29:20|43421.9|43401.9|43424.3|43404.3|43426.8|43406.8|43421.8|43401.8|1
1638242970000|2021-11-30 03:29:30|43426.8|43406.8|43419.3|43399.3|43426.8|43406.8|43419.3|43399.3|2
1638242980000|2021-11-30 03:29:40|43421.8|43401.8|43421.8|43401.8|43421.8|43401.8|43421.8|43401.8|0
1638242990000|2021-11-30 03:29:50|43419.4|43399.4|43421.8|43401.8|43421.8|43401.8|43419.4|43399.4|3
1638243000000|2021-11-30 03:30:00|43424.3|43404.3|43416.8|43396.8|43424.3|43404.3|43416.8|43396.8|8
1638243010000|2021-11-30 03:30:10|43414.3|43394.3|43411.8|43391.8|43414.3|43394.3|43411.8|43391.8|9
1638243020000|2021-11-30 03:30:20|43409.4|43389.4|43411.8|43391.8|43411.8|43391.8|43409.3|43389.3|2
1638243030000|2021-11-30 03:30:30|||||||||2
1638243040000|2021-11-30 03:30:40|43414.3|43394.3|43416.8|43396.8|43416.8|43396.8|43414.3|43394.3|2
1638243050000|2021-11-30 03:30:50|43414.3|43394.3|43414.3|43394.3|43414.3|43394.3|43414.3|43394.3|5
1638243060000|2021-11-30 03:31:00|43411.9|43391.9|43411.8|43391.8|43414.3|43394.3|43411.8|43391.8|8
1638243070000|2021-11-30 03:31:10|43409.3|43389.3|43409.3|43389.3|43409.3|43389.3|43409.3|43389.3|4
1638243090000|2021-11-30 03:31:30|43406.8|43386.8|43406.8|43386.8|43406.8|43386.8|43406.8|43386.8|2
1638243100000|2021-11-30 03:31:40|43404.3|43384.3|43386.8|43366.8|43404.3|43384.3|43384.3|43364.3|7
1638243110000|2021-11-30 03:31:50|43389.3|43369.3|43384.3|43364.3|43389.3|43369.3|43384.3|43364.3|7
1638243120000|2021-11-30 03:32:00|43369.3|43349.3|43374.3|43354.3|43374.3|43354.3|43369.3|43349.3|15
1638243130000|2021-11-30 03:32:10|43376.8|43356.8|43379.3|43359.3|43379.3|43359.3|43376.8|43356.8|1
1638243140000|2021-11-30 03:32:20|43381.8|43361.8|43381.8|43361.8|43381.8|43361.8|43381.8|43361.8|1
1638243150000|2021-11-30 03:32:30|43386.8|43366.8|43386.8|43366.8|43386.8|43366.8|43386.8|43366.8|3
1638243160000|2021-11-30 03:32:40|43389.3|43369.3|43389.3|43369.3|43389.3|43369.3|43386.8|43366.8|4
1638243170000|2021-11-30 03:32:50|||||||||1
1638243180000|2021-11-30 03:33:00|43404.3|43384.3|43411.8|43391.8|43411.8|43391.8|43404.3|43384.3|11
1638243190000|2021-11-30 03:33:10|43409.4|43389.4|43411.8|43391.8|43411.8|43391.8|43409.4|43389.4|1
1638243200000|2021-11-30 03:33:20|43414.3|43394.3|43429.3|43409.3|43429.3|43409.3|43414.3|43394.3|7
1638243210000|2021-11-30 03:33:30|43431.8|43411.8|43429.3|43409.3|43431.8|43411.8|43429.3|43409.3|2
1638243220000|2021-11-30 03:33:40|||||||||2
1638243240000|2021-11-30 03:34:00|43426.9|43406.9|43426.9|43406.9|43426.9|43406.9|43426.9|43406.9|0
1638243250000|2021-11-30 03:34:10|43426.8|43406.8|43421.8|43401.8|43426.8|43406.8|43421.8|43401.8|6
1638243260000|2021-11-30 03:34:20|43424.3|43404.3|43426.8|43406.8|43426.8|43406.8|43421.8|43401.8|2
1638243270000|2021-11-30 03:34:30|43429.3|43409.3|43429.3|43409.3|43429.3|43409.3|43429.3|43409.3|0
1638243290000|2021-11-30 03:34:50|43426.8|43406.8|43426.8|43406.8|43426.8|43406.8|43426.8|43406.8|0
1638243300000|2021-11-30 03:35:00|43429.3|43409.3|43424.3|43404.3|43429.3|43409.3|43424.3|43404.3|5
1638243310000|2021-11-30 03:35:10|43426.8|43406.8|43429.3|43409.3|43429.3|43409.3|43424.3|43404.3|3
1638243320000|2021-11-30 03:35:20|43426.9|43406.9|43426.9|43406.9|43426.9|43406.9|43426.9|43406.9|0
1638243330000|2021-11-30 03:35:30|43429.3|43409.3|43429.3|43409.3|43429.3|43409.3|43429.3|43409.3|0
1638243350000|2021-11-30 03:35:50|||||||||2
1638243370000|2021-11-30 03:36:10|||||||||3
1638243380000|2021-11-30 03:36:20|43431.8|43411.8|43429.3|43409.3|43431.8|43411.8|43429.3|43409.3|0
1638243390000|2021-11-30 03:36:30|43431.8|43411.8|43431.8|43411.8|43431.8|43411.8|43431.8|43411.8|0
1638243410000|2021-11-30 03:36:50|43429.3|43409.3|43429.3|43409.3|43429.3|43409.3|43429.3|43409.3|1
1638243420000|2021-11-30 03:37:00|43434.3|43414.3|43434.3|43414.3|43434.3|43414.3|43431.8|43411.8|3
1638243430000|2021-11-30 03:37:10|43439.3|43419.3|43439.3|43419.3|43439.3|43419.3|43439.3|43419.3|4
1638243470000|2021-11-30 03:37:50|||||||||2
1638243500000|2021-11-30 03:38:20|||||||||1
1638243510000|2021-11-30 03:38:30|43441.8|43421.8|43441.8|43421.8|43441.8|43421.8|43441.8|43421.8|0
1638243520000|2021-11-30 03:38:40|||||||||1
1638243540000|2021-11-30 03:39:00|43444.3|43424.3|43439.3|43419.3|43444.3|43424.3|43439.3|43419.3|4
1638243570000|2021-11-30 03:39:30|||||||||1
1638243580000|2021-11-30 03:39:40|||||||||1
1638243590000|2021-11-30 03:39:50|43434.3|43414.3|43431.9|43411.9|43434.3|43414.3|43431.9|43411.9|2
1638243600000|2021-11-30 03:40:00|43431.8|43411.8|43429.3|43409.3|43431.8|43411.8|43429.3|43409.3|4
1638243620000|2021-11-30 03:40:20|43424.4|43404.4|43424.3|43404.3|43424.4|43404.4|43424.3|43404.3|1
1638243640000|2021-11-30 03:40:40|43419.4|43399.4|43421.8|43401.8|43421.8|43401.8|43419.3|43399.3|0
1638243660000|2021-11-30 03:41:00|43419.3|43399.3|43419.3|43399.3|43419.3|43399.3|43419.3|43399.3|0
1638243670000|2021-11-30 03:41:10|43421.8|43401.8|43421.9|43401.9|43421.9|43401.9|43421.8|43401.8|1
1638243680000|2021-11-30 03:41:20|43421.8|43401.8|43421.8|43401.8|43421.8|43401.8|43421.8|43401.8|1
1638243690000|2021-11-30 03:41:30|43419.3|43399.3|43419.3|43399.3|43419.3|43399.3|43419.3|43399.3|1
1638243710000|2021-11-30 03:41:50|43416.8|43396.8|43409.3|43389.3|43416.8|43396.8|43409.3|43389.3|3
1638243770000|2021-11-30 03:42:50|||||||||1
1638243790000|2021-11-30 03:43:10|43404.3|43384.3|43406.8|43386.8|43409.3|43389.3|43404.3|43384.3|3
1638243800000|2021-11-30 03:43:20|43409.3|43389.3|43404.3|43384.3|43409.3|43389.3|43404.3|43384.3|0
1638243810000|2021-11-30 03:43:30|43409.3|43389.3|43404.3|43384.3|43409.3|43389.3|43404.3|43384.3|0
1638243850000|2021-11-30 03:44:10|43401.8|43381.8|43399.3|43379.3|43401.8|43381.8|43399.3|43379.3|9
1638243860000|2021-11-30 03:44:20|||||||||3
1638243900000|2021-11-30 03:45:00|43401.8|43381.8|43401.8|43381.8|43401.8|43381.8|43401.8|43381.8|1
1638243910000|2021-11-30 03:45:10|43399.4|43379.4|43401.9|43381.9|43404.3|43384.3|43399.4|43379.4|0
1638243930000|2021-11-30 03:45:30|43401.8|43381.8|43404.3|43384.3|43404.3|43384.3|43399.3|43379.3|1
1638243940000|2021-11-30 03:45:40|||||||||2
1638243950000|2021-11-30 03:45:50|43399.3|43379.3|43399.3|43379.3|43399.3|43379.3|43399.3|43379.3|1
1638243980000|2021-11-30 03:46:20|||||||||1
1638244020000|2021-11-30 03:47:00|||||||||2
1638244030000|2021-11-30 03:47:10|43401.8|43381.8|43406.8|43386.8|43406.8|43386.8|43401.8|43381.8|2
1638244040000|2021-11-30 03:47:20|||||||||1
1638244060000|2021-11-30 03:47:40|43409.3|43389.3|43409.3|43389.3|43409.3|43389.3|43409.3|43389.3|3
1638244080000|2021-11-30 03:48:00|43411.8|43391.8|43411.8|43391.8|43411.8|43391.8|43411.8|43391.8|1
1638244100000|2021-11-30 03:48:20|43416.8|43396.8|43416.8|43396.8|43416.8|43396.8|43416.8|43396.8|5
1638244110000|2021-11-30 03:48:30|43419.3|43399.3|43419.3|43399.3|43419.3|43399.3|43419.3|43399.3|0
1638244120000|2021-11-30 03:48:40|43416.8|43396.8|43416.8|43396.8|43416.8|43396.8|43416.8|43396.8|1
1638244140000|2021-11-30 03:49:00|43419.3|43399.3|43419.3|43399.3|43419.3|43399.3|43419.3|43399.3|0
1638244150000|2021-11-30 03:49:10|43414.3|43394.3|43416.8|43396.8|43416.8|43396.8|43414.3|43394.3|1
1638244170000|2021-11-30 03:49:30|43414.4|43394.4|43414.4|43394.4|43414.4|43394.4|43414.4|43394.4|0
1638244190000|2021-11-30 03:49:50|43416.8|43396.8|43416.8|43396.8|43416.8|43396.8|43416.8|43396.8|2
1638244200000|2021-11-30 03:50:00|43419.3|43399.3|43419.3|43399.3|43419.3|43399.3|43419.3|43399.3|1
1638244230000|2021-11-30 03:50:30|||||||||1
1638244240000|2021-11-30 03:50:40|43416.8|43396.8|43414.3|43394.3|43419.3|43399.3|43414.3|43394.3|7
1638244290000|2021-11-30 03:51:30|||||||||1
1638244320000|2021-11-30 03:52:00|||||||||1
1638244330000|2021-11-30 03:52:10|43416.8|43396.8|43416.8|43396.8|43416.8|43396.8|43414.3|43394.3|0
1638244340000|2021-11-30 03:52:20|43409.3|43389.3|43406.8|43386.8|43409.3|43389.3|43406.8|43386.8|14
1638244350000|2021-11-30 03:52:30|43409.3|43389.3|43404.3|43384.3|43409.3|43389.3|43404.3|43384.3|2
1638244360000|2021-11-30 03:52:40|||||||||1
1638244380000|2021-11-30 03:53:00|||||||||1
1638244400000|2021-11-30 03:53:20|43401.8|43381.8|43401.8|43381.8|43401.8|43381.8|43401.8|43381.8|2
1638244410000|2021-11-30 03:53:30|43404.2|43384.2|43404.2|43384.2|43404.2|43384.2|43404.2|43384.2|2
1638244440000|2021-11-30 03:54:00|43401.8|43381.8|43401.8|43381.8|43401.8|43381.8|43401.8|43381.8|1
1638244470000|2021-11-30 03:54:30|43404.2|43384.2|43401.8|43381.8|43404.2|43384.2|43401.8|43381.8|0
1638244480000|2021-11-30 03:54:40|43404.3|43384.3|43404.3|43384.3|43404.3|43384.3|43404.3|43384.3|1
1638244530000|2021-11-30 03:55:30|43401.8|43381.8|43404.3|43384.3|43404.3|43384.3|43401.8|43381.8|1
1638244560000|2021-11-30 03:56:00|43401.8|43381.8|43401.8|43381.8|43401.8|43381.8|43401.8|43381.8|0
1638244600000|2021-11-30 03:56:40|||||||||7
1638244610000|2021-11-30 03:56:50|43399.3|43379.3|43399.3|43379.3|43399.3|43379.3|43399.3|43379.3|0
1638244620000|2021-11-30 03:57:00|43401.8|43381.8|43401.8|43381.8|43401.8|43381.8|43401.8|43381.8|0
1638244710000|2021-11-30 03:58:30|43404.3|43384.3|43404.3|43384.3|43404.3|43384.3|43404.3|43384.3|1
1638244780000|2021-11-30 03:59:40|43401.8|43381.8|43401.8|43381.8|43401.8|43381.8|43401.8|43381.8|0
1638244800000|2021-11-30 04:00:00|||||||||3
1638244810000|2021-11-30 04:00:10|||||||||2
1638244820000|2021-11-30 04:00:20|43399.3|43379.3|43396.8|43376.8|43399.3|43379.3|43396.8|43376.8|1
1638244840000|2021-11-30 04:00:40|43394.3|43374.3|43394.3|43374.3|43394.3|43374.3|43394.3|43374.3|1
1638244850000|2021-11-30 04:00:50|43389.3|43369.3|43389.3|43369.3|43389.3|43369.3|43389.3|43369.3|0
1638244860000|2021-11-30 04:01:00|43394.3|43374.3|43394.3|43374.3|43394.3|43374.3|43394.3|43374.3|0
1638244870000|2021-11-30 04:01:10|43391.8|43371.8|43389.3|43369.3|43391.8|43371.8|43389.3|43369.3|0
1638244890000|2021-11-30 04:01:30|43394.3|43374.3|43394.3|43374.3|43394.3|43374.3|43394.3|43374.3|2
1638244900000|2021-11-30 04:01:40|43389.3|43369.3|43389.3|43369.3|43389.3|43369.3|43389.3|43369.3|3
1638244910000|2021-11-30 04:01:50|43394.3|43374.3|43394.3|43374.3|43394.3|43374.3|43394.3|43374.3|1
1638244920000|2021-11-30 04:02:00|43389.3|43369.3|43394.3|43374.3|43394.3|43374.3|43389.3|43369.3|6
1638244930000|2021-11-30 04:02:10|43396.8|43376.8|43399.3|43379.3|43399.3|43379.3|43396.8|43376.8|3
1638244950000|2021-11-30 04:02:30|||||||||1
1638244970000|2021-11-30 04:02:50|43404.3|43384.3|43399.3|43379.3|43404.3|43384.3|43399.3|43379.3|7
1638244980000|2021-11-30 04:03:00|43401.8|43381.8|43399.3|43379.3|43401.8|43381.8|43399.3|43379.3|3
1638244990000|2021-11-30 04:03:10|43401.8|43381.8|43414.3|43394.3|43414.3|43394.3|43401.8|43381.8|4
1638245010000|2021-11-30 04:03:30|||||||||2
1638245060000|2021-11-30 04:04:20|43416.8|43396.8|43416.8|43396.8|43416.8|43396.8|43416.8|43396.8|0
1638245080000|2021-11-30 04:04:40|43419.3|43399.3|43419.3|43399.3|43419.3|43399.3|43414.3|43394.3|3
1638245100000|2021-11-30 04:05:00|43414.3|43394.3|43411.8|43391.8|43414.3|43394.3|43411.8|43391.8|0
1638245110000|2021-11-30 04:05:10|43409.3|43389.3|43409.3|43389.3|43409.3|43389.3|43409.3|43389.3|5
1638245120000|2021-11-30 04:05:20|43411.8|43391.8|43411.8|43391.8|43411.8|43391.8|43411.8|43391.8|0
1638245140000|2021-11-30 04:05:40|43414.3|43394.3|43414.3|43394.3|43414.3|43394.3|43414.3|43394.3|5
1638245150000|2021-11-30 04:05:50|43416.8|43396.8|43424.3|43404.3|43424.3|43404.3|43416.8|43396.8|7
1638245180000|2021-11-30 04:06:20|43421.8|43401.8|43421.8|43401.8|43421.8|43401.8|43421.8|43401.8|0
1638245190000|2021-11-30 04:06:30|43424.3|43404.3|43424.3|43404.3|43424.3|43404.3|43424.3|43404.3|0
1638245280000|2021-11-30 04:08:00|43421.8|43401.8|43421.8|43401.8|43421.8|43401.8|43419.3|43399.3|1
1638245320000|2021-11-30 04:08:40|43424.3|43404.3|43424.3|43404.3|43424.3|43404.3|43424.3|43404.3|2
1638245340000|2021-11-30 04:09:00|43426.8|43406.8|43426.8|43406.8|43426.8|43406.8|43426.8|43406.8|0
1638245350000|2021-11-30 04:09:10|||||||||2
1638245400000|2021-11-30 04:10:00|||||||||2
1638245410000|2021-11-30 04:10:10|43419.4|43399.4|43419.3|43399.3|43419.4|43399.4|43419.3|43399.3|2
1638245460000|2021-11-30 04:11:00|43414.3|43394.3|43414.3|43394.3|43414.3|43394.3|43414.3|43394.3|2
1638245480000|2021-11-30 04:11:20|||||||||1
1638245490000|2021-11-30 04:11:30|43416.8|43396.8|43416.8|43396.8|43416.8|43396.8|43416.8|43396.8|0
1638245500000|2021-11-30 04:11:40|43419.3|43399.3|43419.3|43399.3|43419.3|43399.3|43419.3|43399.3|1
1638245530000|2021-11-30 04:12:10|||||||||1
1638245540000|2021-11-30 04:12:20|43416.8|43396.8|43416.8|43396.8|43416.8|43396.8|43416.8|43396.8|3
1638245550000|2021-11-30 04:12:30|43419.3|43399.3|43419.3|43399.3|43419.3|43399.3|43419.3|43399.3|0
1638245560000|2021-11-30 04:12:40|43416.8|43396.8|43419.3|43399.3|43419.3|43399.3|43416.8|43396.8|0
1638245590000|2021-11-30 04:13:10|43416.8|43396.8|43416.8|43396.8|43416.8|43396.8|43416.8|43396.8|0
1638245630000|2021-11-30 04:13:50|43419.3|43399.3|43419.3|43399.3|43419.3|43399.3|43419.3|43399.3|1
1638245640000|2021-11-30 04:14:00|43416.8|43396.8|43416.8|43396.8|43416.8|43396.8|43416.8|43396.8|0
1638245650000|2021-11-30 04:14:10|43414.3|43394.3|43414.3|43394.3|43414.3|43394.3|43414.3|43394.3|1
1638245670000|2021-11-30 04:14:30|43411.8|43391.8|43411.8|43391.8|43411.8|43391.8|43411.8|43391.8|0
1638245680000|2021-11-30 04:14:40|43414.3|43394.3|43414.3|43394.3|43414.3|43394.3|43414.3|43394.3|0
1638245690000|2021-11-30 04:14:50|43411.8|43391.8|43411.8|43391.8|43411.8|43391.8|43411.8|43391.8|0
1638245700000|2021-11-30 04:15:00|43409.3|43389.3|43409.3|43389.3|43409.3|43389.3|43409.3|43389.3|0
1638245740000|2021-11-30 04:15:40|43404.3|43384.3|43404.3|43384.3|43404.3|43384.3|43404.3|43384.3|2
1638245770000|2021-11-30 04:16:10|43401.8|43381.8|43401.8|43381.8|43401.8|43381.8|43401.8|43381.8|2
1638245780000|2021-11-30 04:16:20|43399.3|43379.3|43401.8|43381.8|43401.8|43381.8|43399.3|43379.3|0
1638245800000|2021-11-30 04:16:40|43399.3|43379.3|43399.3|43379.3|43399.3|43379.3|43399.3|43379.3|2
1638245810000|2021-11-30 04:16:50|43401.8|43381.8|43404.3|43384.3|43404.3|43384.3|43401.8|43381.8|0
1638245840000|2021-11-30 04:17:20|43401.8|43381.8|43401.8|43381.8|43401.8|43381.8|43401.8|43381.8|0
1638245850000|2021-11-30 04:17:30|43404.3|43384.3|43404.3|43384.3|43404.3|43384.3|43404.3|43384.3|0
1638245870000|2021-11-30 04:17:50|||||||||1
1638245900000|2021-11-30 04:18:20|43406.8|43386.8|43406.8|43386.8|43406.8|43386.8|43406.8|43386.8|0
1638245910000|2021-11-30 04:18:30|43404.3|43384.3|43404.3|43384.3|43404.3|43384.3|43404.3|43384.3|0
1638245920000|2021-11-30 04:18:40|43406.8|43386.8|43409.3|43389.3|43409.3|43389.3|43406.8|43386.8|0
1638245930000|2021-11-30 04:18:50|43404.3|43384.3|43409.2|43389.2|43409.2|43389.2|43404.3|43384.3|1
1638245940000|2021-11-30 04:19:00|43409.3|43389.3|43409.3|43389.3|43409.3|43389.3|43409.3|43389.3|0
1638245960000|2021-11-30 04:19:20|43406.8|43386.8|43409.3|43389.3|43409.3|43389.3|43406.8|43386.8|0
1638246010000|2021-11-30 04:20:10|43411.8|43391.8|43414.3|43394.3|43414.3|43394.3|43411.8|43391.8|3
1638246060000|2021-11-30 04:21:00|43414.2|43394.2|43414.3|43394.3|43414.3|43394.3|43414.2|43394.2|0
1638246090000|2021-11-30 04:21:30|43419.2|43399.2|43419.2|43399.2|43419.2|43399.2|43419.2|43399.2|0
1638246110000|2021-11-30 04:21:50|43421.7|43401.7|43421.7|43401.7|43421.7|43401.7|43421.7|43401.7|0
1638246150000|2021-11-30 04:22:30|43419.2|43399.2|43419.2|43399.2|43419.2|43399.2|43419.2|43399.2|0
1638246250000|2021-11-30 04:24:10|43414.2|43394.2|43414.2|43394.2|43414.2|43394.2|43414.2|43394.2|1
1638246270000|2021-11-30 04:24:30|43411.8|43391.8|43411.8|43391.8|43411.8|43391.8|43411.8|43391.8|4
1638246280000|2021-11-30 04:24:40|43409.3|43389.3|43409.3|43389.3|43409.3|43389.3|43409.3|43389.3|0
1638246300000|2021-11-30 04:25:00|43411.8|43391.8|43411.8|43391.8|43411.8|43391.8|43411.8|43391.8|4
1638246310000|2021-11-30 04:25:10|43414.2|43394.2|43416.7|43396.7|43416.7|43396.7|43414.2|43394.2|1
1638246350000|2021-11-30 04:25:50|||||||||2
1638246370000|2021-11-30 04:26:10|43414.2|43394.2|43414.2|43394.2|43414.2|43394.2|43414.2|43394.2|1
1638246430000|2021-11-30 04:27:10|43411.7|43391.7|43406.8|43386.8|43411.7|43391.7|43406.8|43386.8|0
1638246450000|2021-11-30 04:27:30|43404.2|43384.2|43399.3|43379.3|43404.2|43384.2|43399.3|43379.3|3
1638246480000|2021-11-30 04:28:00|43399.2|43379.2|43396.8|43376.8|43399.3|43379.3|43396.8|43376.8|0
1638246490000|2021-11-30 04:28:10|43396.7|43376.7|43394.3|43374.3|43396.7|43376.7|43394.3|43374.3|1
1638246500000|2021-11-30 04:28:20|43396.8|43376.8|43396.8|43376.8|43396.8|43376.8|43396.8|43376.8|0
1638246510000|2021-11-30 04:28:30|43394.3|43374.3|43394.3|43374.3|43394.3|43374.3|43394.3|43374.3|0
1638246590000|2021-11-30 04:29:50|||||||||1
1638246600000|2021-11-30 04:30:00|||||||||1
1638246610000|2021-11-30 04:30:10|43396.7|43376.7|43396.8|43376.8|43396.8|43376.8|43396.7|43376.7|0
1638246670000|2021-11-30 04:31:10|43399.2|43379.2|43399.2|43379.2|43399.2|43379.2|43399.2|43379.2|0
1638246700000|2021-11-30 04:31:40|43396.8|43376.8|43396.8|43376.8|43396.8|43376.8|43396.8|43376.8|0
1638246710000|2021-11-30 04:31:50|43394.3|43374.3|43391.8|43371.8|43394.3|43374.3|43391.8|43371.8|1
1638246740000|2021-11-30 04:32:20|43394.3|43374.3|43394.3|43374.3|43394.3|43374.3|43394.3|43374.3|2
1638246790000|2021-11-30 04:33:10|43391.8|43371.8|43389.3|43369.3|43391.8|43371.8|43389.3|43369.3|0
1638246800000|2021-11-30 04:33:20|43394.3|43374.3|43394.3|43374.3|43394.3|43374.3|43394.3|43374.3|0
1638246810000|2021-11-30 04:33:30|43391.8|43371.8|43391.8|43371.8|43391.8|43371.8|43391.8|43371.8|0
1638246820000|2021-11-30 04:33:40|43394.2|43374.2|43394.3|43374.3|43394.3|43374.3|43394.2|43374.2|0
1638246830000|2021-11-30 04:33:50|||||||||5
1638246840000|2021-11-30 04:34:00|||||||||2
1638246850000|2021-11-30 04:34:10|43391.8|43371.8|43391.8|43371.8|43394.3|43374.3|43391.8|43371.8|2
1638246860000|2021-11-30 04:34:20|43394.3|43374.3|43391.8|43371.8|43394.3|43374.3|43391.8|43371.8|3
1638246880000|2021-11-30 04:34:40|43389.3|43369.3|43389.3|43369.3|43389.3|43369.3|43389.3|43369.3|0
1638246890000|2021-11-30 04:34:50|43391.8|43371.8|43389.3|43369.3|43391.8|43371.8|43389.3|43369.3|1
1638246900000|2021-11-30 04:35:00|43386.8|43366.8|43381.8|43361.8|43386.8|43366.8|43381.8|43361.8|11
1638246910000|2021-11-30 04:35:10|43376.8|43356.8|43376.8|43356.8|43376.8|43356.8|43376.8|43356.8|2
1638246940000|2021-11-30 04:35:40|||||||||1
1638246990000|2021-11-30 04:36:30|43379.3|43359.3|43379.3|43359.3|43379.3|43359.3|43379.3|43359.3|3
1638247020000|2021-11-30 04:37:00|43376.8|43356.8|43376.8|43356.8|43376.8|43356.8|43376.8|43356.8|0
1638247040000|2021-11-30 04:37:20|43374.3|43354.3|43374.3|43354.3|43374.3|43354.3|43374.3|43354.3|1
1638247060000|2021-11-30 04:37:40|43369.3|43349.3|43366.8|43346.8|43369.3|43349.3|43364.3|43344.3|5
1638247070000|2021-11-30 04:37:50|43369.2|43349.2|43364.3|43344.3|43369.2|43349.2|43364.3|43344.3|5
1638247080000|2021-11-30 04:38:00|43366.7|43346.7|43369.3|43349.3|43371.8|43351.8|43366.7|43346.7|1
1638247090000|2021-11-30 04:38:10|43371.7|43351.7|43371.8|43351.8|43371.8|43351.8|43369.3|43349.3|2
1638247120000|2021-11-30 04:38:40|||||||||1
1638247130000|2021-11-30 04:38:50|43374.3|43354.3|43371.8|43351.8|43374.3|43354.3|43371.8|43351.8|2
1638247140000|2021-11-30 04:39:00|||||||||3
1638247160000|2021-11-30 04:39:20|43374.3|43354.3|43374.3|43354.3|43374.3|43354.3|43374.3|43354.3|1
1638247180000|2021-11-30 04:39:40|43371.8|43351.8|43371.8|43351.8|43371.8|43351.8|43371.8|43351.8|4
1638247190000|2021-11-30 04:39:50|||||||||1
1638247200000|2021-11-30 04:40:00|43369.3|43349.3|43366.8|43346.8|43369.3|43349.3|43366.8|43346.8|5
1638247220000|2021-11-30 04:40:20|||||||||2
1638247250000|2021-11-30 04:40:50|43364.3|43344.3|43364.3|43344.3|43364.3|43344.3|43364.3|43344.3|0
1638247260000|2021-11-30 04:41:00|||||||||1
1638247320000|2021-11-30 04:42:00|43366.8|43346.8|43366.8|43346.8|43366.8|43346.8|43366.8|43346.8|2
1638247340000|2021-11-30 04:42:20|43384.3|43364.3|43384.3|43364.3|43384.3|43364.3|43384.3|43364.3|1
1638247350000|2021-11-30 04:42:30|43379.3|43359.3|43376.8|43356.8|43379.3|43359.3|43376.8|43356.8|3
1638247370000|2021-11-30 04:42:50|43374.3|43354.3|43374.3|43354.3|43374.3|43354.3|43374.3|43354.3|0
1638247400000|2021-11-30 04:43:20|||||||||1
1638247410000|2021-11-30 04:43:30|43369.3|43349.3|43369.3|43349.3|43369.3|43349.3|43369.3|43349.3|0
1638247420000|2021-11-30 04:43:40|||||||||1
1638247430000|2021-11-30 04:43:50|43366.8|43346.8|43366.8|43346.8|43366.8|43346.8|43366.8|43346.8|0
1638247440000|2021-11-30 04:44:00|43364.3|43344.3|43364.3|43344.3|43364.3|43344.3|43364.3|43344.3|1
1638247450000|2021-11-30 04:44:10|||||||||8
1638247460000|2021-11-30 04:44:20|||||||||1
1638247470000|2021-11-30 04:44:30|||||||||1
1638247480000|2021-11-30 04:44:40|43366.8|43346.8|43361.8|43341.8|43366.8|43346.8|43361.8|43341.8|1
1638247500000|2021-11-30 04:45:00|43359.3|43339.3|43359.3|43339.3|43359.3|43339.3|43359.3|43339.3|3
1638247510000|2021-11-30 04:45:10|43344.3|43324.3|43341.8|43321.8|43344.3|43324.3|43341.8|43321.8|9
1638247520000|2021-11-30 04:45:20|43344.3|43324.3|43346.8|43326.8|43346.8|43326.8|43344.3|43324.3|4
1638247530000|2021-11-30 04:45:30|43349.2|43329.2|43349.2|43329.2|43349.2|43329.2|43349.2|43329.2|2
1638247540000|2021-11-30 04:45:40|||||||||2
1638247570000|2021-11-30 04:46:10|43346.8|43326.8|43344.3|43324.3|43349.2|43329.2|43344.3|43324.3|5
1638247580000|2021-11-30 04:46:20|43346.8|43326.8|43346.8|43326.8|43346.8|43326.8|43346.8|43326.8|1
1638247590000|2021-11-30 04:46:30|43344.3|43324.3|43341.8|43321.8|43344.3|43324.3|43341.8|43321.8|12
1638247610000|2021-11-30 04:46:50|43339.3|43319.3|43336.8|43316.8|43339.3|43319.3|43336.8|43316.8|2
1638247620000|2021-11-30 04:47:00|43334.3|43314.3|43334.3|43314.3|43334.3|43314.3|43334.3|43314.3|2
1638247640000|2021-11-30 04:47:20|43331.8|43311.8|43331.8|43311.8|43331.8|43311.8|43331.8|43311.8|3
1638247650000|2021-11-30 04:47:30|43334.3|43314.3|43336.8|43316.8|43336.8|43316.8|43334.3|43314.3|3
1638247660000|2021-11-30 04:47:40|||||||||1
1638247680000|2021-11-30 04:48:00|43344.3|43324.3|43339.3|43319.3|43344.3|43324.3|43339.3|43319.3|9
1638247690000|2021-11-30 04:48:10|||||||||1
1638247710000|2021-11-30 04:48:30|43336.8|43316.8|43336.8|43316.8|43336.8|43316.8|43336.8|43316.8|2
1638247720000|2021-11-30 04:48:40|||||||||3
1638247730000|2021-11-30 04:48:50|43334.3|43314.3|43334.3|43314.3|43334.3|43314.3|43334.3|43314.3|2
1638247740000|2021-11-30 04:49:00|43336.8|43316.8|43336.8|43316.8|43336.8|43316.8|43336.8|43316.8|1
1638247750000|2021-11-30 04:49:10|43336.7|43316.7|43339.3|43319.3|43339.3|43319.3|43336.7|43316.7|5
1638247760000|2021-11-30 04:49:20|43336.8|43316.8|43336.8|43316.8|43336.8|43316.8|43336.8|43316.8|0
1638247800000|2021-11-30 04:50:00|43334.3|43314.3|43336.8|43316.8|43339.3|43319.3|43334.3|43314.3|4
1638247810000|2021-11-30 04:50:10|43339.3|43319.3|43336.8|43316.8|43339.3|43319.3|43336.8|43316.8|3
1638247820000|2021-11-30 04:50:20|43341.8|43321.8|43341.8|43321.8|43341.8|43321.8|43341.8|43321.8|7
1638247840000|2021-11-30 04:50:40|||||||||1
1638247870000|2021-11-30 04:51:10|43344.3|43324.3|43346.8|43326.8|43346.8|43326.8|43344.3|43324.3|5
1638247890000|2021-11-30 04:51:30|43351.8|43331.8|43351.8|43331.8|43351.8|43331.8|43351.8|43331.8|1
1638247930000|2021-11-30 04:52:10|||||||||1
1638247950000|2021-11-30 04:52:30|43354.3|43334.3|43354.3|43334.3|43354.3|43334.3|43354.3|43334.3|0
1638247970000|2021-11-30 04:52:50|43351.8|43331.8|43354.3|43334.3|43354.3|43334.3|43351.8|43331.8|2
1638247980000|2021-11-30 04:53:00|43351.8|43331.8|43351.8|43331.8|43351.8|43331.8|43351.8|43331.8|0
1638248000000|2021-11-30 04:53:20|43349.3|43329.3|43349.3|43329.3|43349.3|43329.3|43349.3|43329.3|0
1638248010000|2021-11-30 04:53:30|43351.7|43331.7|43349.3|43329.3|43351.7|43331.7|43349.3|43329.3|0
1638248020000|2021-11-30 04:53:40|43351.7|43331.7|43349.3|43329.3|43351.7|43331.7|43349.3|43329.3|0
1638248050000|2021-11-30 04:54:10|43346.8|43326.8|43351.8|43331.8|43351.8|43331.8|43346.8|43326.8|2
1638248110000|2021-11-30 04:55:10|43354.2|43334.2|43351.8|43331.8|43354.2|43334.2|43351.8|43331.8|0
1638248120000|2021-11-30 04:55:20|43354.2|43334.2|43354.3|43334.3|43354.3|43334.3|43354.2|43334.2|0
1638248170000|2021-11-30 04:56:10|43356.8|43336.8|43359.3|43339.3|43359.3|43339.3|43356.8|43336.8|3
1638248180000|2021-11-30 04:56:20|43361.8|43341.8|43364.3|43344.3|43366.8|43346.8|43361.8|43341.8|3
1638248190000|2021-11-30 04:56:30|43364.2|43344.2|43361.7|43341.7|43364.2|43344.2|43361.7|43341.7|4
1638248200000|2021-11-30 04:56:40|||||||||1
1638248210000|2021-11-30 04:56:50|43359.3|43339.3|43356.8|43336.8|43359.3|43339.3|43356.8|43336.8|0
1638248220000|2021-11-30 04:57:00|||||||||1
1638248250000|2021-11-30 04:57:30|43354.3|43334.3|43354.3|43334.3|43354.3|43334.3|43354.3|43334.3|2
1638248260000|2021-11-30 04:57:40|43356.8|43336.8|43351.8|43331.8|43356.8|43336.8|43351.8|43331.8|1
1638248270000|2021-11-30 04:57:50|43354.3|43334.3|43354.3|43334.3|43356.7|43336.7|43354.3|43334.3|1
1638248290000|2021-11-30 04:58:10|43351.8|43331.8|43349.3|43329.3|43351.8|43331.8|43349.3|43329.3|2
1638248300000|2021-11-30 04:58:20|43351.8|43331.8|43351.8|43331.8|43351.8|43331.8|43351.8|43331.8|0
1638248320000|2021-11-30 04:58:40|43349.3|43329.3|43354.3|43334.3|43354.3|43334.3|43349.3|43329.3|1
1638248330000|2021-11-30 04:58:50|43349.3|43329.3|43349.2|43329.2|43349.3|43329.3|43349.2|43329.2|5
1638248350000|2021-11-30 04:59:10|43346.8|43326.8|43346.8|43326.8|43346.8|43326.8|43346.8|43326.8|0
1638248380000|2021-11-30 04:59:40|43349.3|43329.3|43349.2|43329.2|43349.3|43329.3|43344.3|43324.3|2
1638248390000|2021-11-30 04:59:50|43349.3|43329.3|43349.3|43329.3|43349.3|43329.3|43349.3|43329.3|0
1638248400000|2021-11-30 05:00:00|43344.3|43324.3|43339.3|43319.3|43344.3|43324.3|43339.3|43319.3|5
1638248410000|2021-11-30 05:00:10|43341.8|43321.8|43339.3|43319.3|43341.8|43321.8|43339.3|43319.3|7
1638248420000|2021-11-30 05:00:20|43336.8|43316.8|43339.3|43319.3|43339.3|43319.3|43336.8|43316.8|4
1638248430000|2021-11-30 05:00:30|43341.7|43321.7|43341.8|43321.8|43341.8|43321.8|43341.7|43321.7|0
1638248450000|2021-11-30 05:00:50|43336.8|43316.8|43336.8|43316.8|43336.8|43316.8|43336.8|43316.8|1
1638248460000|2021-11-30 05:01:00|43339.3|43319.3|43339.3|43319.3|43339.3|43319.3|43339.3|43319.3|1
1638248480000|2021-11-30 05:01:20|43336.8|43316.8|43334.3|43314.3|43336.8|43316.8|43334.3|43314.3|1
1638248490000|2021-11-30 05:01:30|43336.8|43316.8|43334.3|43314.3|43336.8|43316.8|43334.3|43314.3|0
1638248500000|2021-11-30 05:01:40|43336.7|43316.7|43339.3|43319.3|43339.3|43319.3|43336.7|43316.7|1
1638248510000|2021-11-30 05:01:50|43346.7|43326.7|43346.7|43326.7|43346.7|43326.7|43346.7|43326.7|4
1638248520000|2021-11-30 05:02:00|43349.2|43329.2|43349.2|43329.2|43349.2|43329.2|43349.2|43329.2|0
1638248530000|2021-11-30 05:02:10|43351.7|43331.7|43351.7|43331.7|43351.7|43331.7|43351.7|43331.7|1
1638248540000|2021-11-30 05:02:20|43354.2|43334.2|43354.2|43334.2|43354.2|43334.2|43354.2|43334.2|1
1638248550000|2021-11-30 05:02:30|||||||||1
1638248560000|2021-11-30 05:02:40|43354.3|43334.3|43354.3|43334.3|43354.3|43334.3|43354.3|43334.3|4
1638248570000|2021-11-30 05:02:50|43349.3|43329.3|43346.8|43326.8|43351.8|43331.8|43346.8|43326.8|5
1638248580000|2021-11-30 05:03:00|43349.3|43329.3|43346.8|43326.8|43349.3|43329.3|43346.8|43326.8|1
1638248610000|2021-11-30 05:03:30|43349.2|43329.2|43344.3|43324.3|43349.3|43329.3|43344.3|43324.3|0
1638248620000|2021-11-30 05:03:40|43346.7|43326.7|43346.8|43326.8|43346.8|43326.8|43346.7|43326.7|0
1638248630000|2021-11-30 05:03:50|43349.3|43329.3|43349.3|43329.3|43349.3|43329.3|43349.3|43329.3|2
1638248650000|2021-11-30 05:04:10|||||||||1
1638248660000|2021-11-30 05:04:20|43351.8|43331.8|43349.3|43329.3|43354.3|43334.3|43349.3|43329.3|1
1638248670000|2021-11-30 05:04:30|43351.7|43331.7|43351.8|43331.8|43351.8|43331.8|43351.7|43331.7|1
1638248680000|2021-11-30 05:04:40|43354.3|43334.3|43354.3|43334.3|43354.3|43334.3|43354.3|43334.3|2
1638248690000|2021-11-30 05:04:50|43349.3|43329.3|43351.8|43331.8|43351.8|43331.8|43349.3|43329.3|0
1638248700000|2021-11-30 05:05:00|43354.3|43334.3|43349.3|43329.3|43354.3|43334.3|43349.3|43329.3|2
1638248710000|2021-11-30 05:05:10|||||||||2
1638248720000|2021-11-30 05:05:20|43346.8|43326.8|43344.3|43324.3|43346.8|43326.8|43344.3|43324.3|2
1638248750000|2021-11-30 05:05:50|43341.8|43321.8|43331.8|43311.8|43341.8|43321.8|43331.8|43311.8|1
1638248760000|2021-11-30 05:06:00|43329.3|43309.3|43329.2|43309.2|43329.3|43309.3|43324.3|43304.3|9
1638248770000|2021-11-30 05:06:10|43326.8|43306.8|43329.3|43309.3|43329.3|43309.3|43326.8|43306.8|1
1638248780000|2021-11-30 05:06:20|43326.8|43306.8|43331.8|43311.8|43331.8|43311.8|43326.8|43306.8|2
1638248790000|2021-11-30 05:06:30|43331.7|43311.7|43326.8|43306.8|43331.8|43311.8|43326.8|43306.8|6
1638248800000|2021-11-30 05:06:40|43324.3|43304.3|43326.8|43306.8|43326.8|43306.8|43324.3|43304.3|3
1638248810000|2021-11-30 05:06:50|43324.3|43304.3|43329.2|43309.2|43329.3|43309.3|43324.3|43304.3|7
1638248820000|2021-11-30 05:07:00|43329.3|43309.3|43329.3|43309.3|43329.3|43309.3|43326.8|43306.8|8
1638248830000|2021-11-30 05:07:10|43326.8|43306.8|43326.8|43306.8|43326.8|43306.8|43326.8|43306.8|0
1638248840000|2021-11-30 05:07:20|43329.3|43309.3|43329.3|43309.3|43329.3|43309.3|43329.2|43309.2|5
1638248850000|2021-11-30 05:07:30|43331.7|43311.7|43344.2|43324.2|43344.2|43324.2|43331.7|43311.7|4
1638248860000|2021-11-30 05:07:40|43346.7|43326.7|43346.7|43326.7|43346.7|43326.7|43346.7|43326.7|0
1638248870000|2021-11-30 05:07:50|43351.7|43331.7|43349.2|43329.2|43351.7|43331.7|43349.2|43329.2|4
1638248880000|2021-11-30 05:08:00|43354.2|43334.2|43349.3|43329.3|43354.3|43334.3|43349.3|43329.3|10
1638248890000|2021-11-30 05:08:10|43346.8|43326.8|43341.8|43321.8|43346.8|43326.8|43341.8|43321.8|3
1638248900000|2021-11-30 05:08:20|43339.3|43319.3|43334.3|43314.3|43339.3|43319.3|43334.3|43314.3|5
1638248920000|2021-11-30 05:08:40|43331.8|43311.8|43329.3|43309.3|43331.8|43311.8|43326.8|43306.8|3
1638248930000|2021-11-30 05:08:50|||||||||2
1638248940000|2021-11-30 05:09:00|43326.8|43306.8|43326.8|43306.8|43326.8|43306.8|43326.8|43306.8|6
1638248950000|2021-11-30 05:09:10|43329.3|43309.3|43329.3|43309.3|43329.3|43309.3|43329.3|43309.3|2
1638248960000|2021-11-30 05:09:20|43326.8|43306.8|43326.7|43306.7|43329.3|43309.3|43326.7|43306.7|1
1638248970000|2021-11-30 05:09:30|43326.8|43306.8|43326.8|43306.8|43326.8|43306.8|43326.8|43306.8|1
1638248980000|2021-11-30 05:09:40|43324.3|43304.3|43316.8|43296.8|43324.3|43304.3|43316.8|43296.8|6
1638248990000|2021-11-30 05:09:50|43314.3|43294.3|43311.8|43291.8|43314.3|43294.3|43311.8|43291.8|4
1638249000000|2021-11-30 05:10:00|43314.3|43294.3|43316.8|43296.8|43316.8|43296.8|43314.3|43294.3|3
1638249010000|2021-11-30 05:10:10|43319.3|43299.3|43314.3|43294.3|43319.3|43299.3|43314.3|43294.3|1
1638249050000|2021-11-30 05:10:50|||||||||3
1638249060000|2021-11-30 05:11:00|43316.8|43296.8|43314.3|43294.3|43316.8|43296.8|43314.3|43294.3|2
1638249080000|2021-11-30 05:11:20|43316.8|43296.8|43319.3|43299.3|43319.3|43299.3|43316.8|43296.8|3
1638249090000|2021-11-30 05:11:30|43316.8|43296.8|43316.8|43296.8|43316.8|43296.8|43316.8|43296.8|0
1638249100000|2021-11-30 05:11:40|43319.3|43299.3|43316.8|43296.8|43319.3|43299.3|43316.8|43296.8|1
1638249110000|2021-11-30 05:11:50|||||||||4
1638249120000|2021-11-30 05:12:00|43314.3|43294.3|43289.3|43269.3|43314.3|43294.3|43289.3|43269.3|10
1638249130000|2021-11-30 05:12:10|43291.8|43271.8|43299.3|43279.3|43299.3|43279.3|43289.3|43269.3|9
1638249140000|2021-11-30 05:12:20|43304.3|43284.3|43304.3|43284.3|43304.3|43284.3|43304.3|43284.3|2
1638249150000|2021-11-30 05:12:30|43306.8|43286.8|43314.3|43294.3|43314.3|43294.3|43306.8|43286.8|5
1638249160000|2021-11-30 05:12:40|43311.8|43291.8|43311.8|43291.8|43314.3|43294.3|43311.8|43291.8|1
1638249170000|2021-11-30 05:12:50|43309.3|43289.3|43309.3|43289.3|43309.3|43289.3|43309.3|43289.3|2
1638249190000|2021-11-30 05:13:10|43306.8|43286.8|43304.3|43284.3|43306.8|43286.8|43304.3|43284.3|3
1638249200000|2021-11-30 05:13:20|43314.3|43294.3|43314.3|43294.3|43314.3|43294.3|43314.3|43294.3|8
1638249210000|2021-11-30 05:13:30|43309.4|43289.4|43296.8|43276.8|43309.4|43289.4|43296.8|43276.8|2
1638249220000|2021-11-30 05:13:40|43299.3|43279.3|43299.3|43279.3|43299.3|43279.3|43299.3|43279.3|2
1638249230000|2021-11-30 05:13:50|43296.8|43276.8|43289.3|43269.3|43296.8|43276.8|43289.3|43269.3|2
1638249240000|2021-11-30 05:14:00|43291.8|43271.8|43284.3|43264.3|43291.8|43271.8|43284.3|43264.3|5
1638249250000|2021-11-30 05:14:10|43286.8|43266.8|43284.3|43264.3|43289.3|43269.3|43284.3|43264.3|0
1638249260000|2021-11-30 05:14:20|43289.3|43269.3|43284.3|43264.3|43289.3|43269.3|43284.3|43264.3|1
1638249270000|2021-11-30 05:14:30|43281.8|43261.8|43269.3|43249.3|43281.8|43261.8|43269.3|43249.3|8
1638249280000|2021-11-30 05:14:40|43271.8|43251.8|43269.3|43249.3|43274.3|43254.3|43269.3|43249.3|2
1638249290000|2021-11-30 05:14:50|43271.8|43251.8|43269.3|43249.3|43271.8|43251.8|43269.3|43249.3|1
1638249300000|2021-11-30 05:15:00|43266.8|43246.8|43269.3|43249.3|43269.3|43249.3|43264.3|43244.3|7
1638249310000|2021-11-30 05:15:10|43266.8|43246.8|43269.3|43249.3|43269.3|43249.3|43264.3|43244.3|2
1638249320000|2021-11-30 05:15:20|||||||||4
1638249330000|2021-11-30 05:15:30|43274.3|43254.3|43271.8|43251.8|43274.3|43254.3|43271.8|43251.8|5
1638249340000|2021-11-30 05:15:40|43274.2|43254.2|43269.3|43249.3|43274.3|43254.3|43266.8|43246.8|3
1638249350000|2021-11-30 05:15:50|43271.8|43251.8|43269.3|43249.3|43271.8|43251.8|43269.3|43249.3|7
1638249360000|2021-11-30 05:16:00|||||||||1
1638249370000|2021-11-30 05:16:10|||||||||2
1638249380000|2021-11-30 05:16:20|43261.8|43241.8|43256.8|43236.8|43261.8|43241.8|43256.8|43236.8|10
1638249390000|2021-11-30 05:16:30|43254.3|43234.3|43269.3|43249.3|43271.8|43251.8|43254.3|43234.3|8
1638249400000|2021-11-30 05:16:40|43266.8|43246.8|43254.3|43234.3|43266.8|43246.8|43254.3|43234.3|10
1638249410000|2021-11-30 05:16:50|43256.8|43236.8|43266.8|43246.8|43266.8|43246.8|43256.8|43236.8|6
1638249420000|2021-11-30 05:17:00|43264.3|43244.3|43266.8|43246.8|43266.8|43246.8|43264.3|43244.3|1
1638249430000|2021-11-30 05:17:10|43264.3|43244.3|43256.8|43236.8|43264.3|43244.3|43254.3|43234.3|22
1638249440000|2021-11-30 05:17:20|43254.3|43234.3|43254.3|43234.3|43256.8|43236.8|43251.8|43231.8|7
1638249450000|2021-11-30 05:17:30|43256.8|43236.8|43239.3|43219.3|43256.8|43236.8|43236.8|43216.8|9
1638249460000|2021-11-30 05:17:40|43236.8|43216.8|43239.3|43219.3|43239.3|43219.3|43234.3|43214.3|1
1638249480000|2021-11-30 05:18:00|43241.8|43221.8|43244.3|43224.3|43244.3|43224.3|43241.8|43221.8|0
1638249490000|2021-11-30 05:18:10|43246.8|43226.8|43244.3|43224.3|43251.8|43231.8|43244.3|43224.3|3
1638249500000|2021-11-30 05:18:20|43241.8|43221.8|43241.8|43221.8|43241.8|43221.8|43241.8|43221.8|0
1638249510000|2021-11-30 05:18:30|43239.3|43219.3|43236.8|43216.8|43239.3|43219.3|43236.8|43216.8|4
1638249530000|2021-11-30 05:18:50|43234.3|43214.3|43231.8|43211.8|43234.3|43214.3|43231.8|43211.8|15
1638249540000|2021-11-30 05:19:00|43229.3|43209.3|43234.3|43214.3|43234.3|43214.3|43189.3|43169.3|29
1638249550000|2021-11-30 05:19:10|43231.8|43211.8|43224.3|43204.3|43231.8|43211.8|43224.3|43204.3|6
1638249560000|2021-11-30 05:19:20|43219.4|43199.4|43199.3|43179.3|43219.4|43199.4|43199.3|43179.3|10
1638249570000|2021-11-30 05:19:30|43196.8|43176.8|43189.3|43169.3|43196.8|43176.8|43189.3|43169.3|7
1638249580000|2021-11-30 05:19:40|43184.3|43164.3|43189.3|43169.3|43191.8|43171.8|43171.8|43151.8|43
1638249590000|2021-11-30 05:19:50|43176.8|43156.8|43199.3|43179.3|43199.3|43179.3|43176.8|43156.8|40
1638249600000|2021-11-30 05:20:00|43194.3|43174.3|43194.3|43174.3|43194.3|43174.3|43189.3|43169.3|5
1638249610000|2021-11-30 05:20:10|43196.8|43176.8|43194.2|43174.2|43199.3|43179.3|43194.2|43174.2|2
1638249620000|2021-11-30 05:20:20|43191.8|43171.8|43186.8|43166.8|43191.8|43171.8|43186.8|43166.8|9
1638249630000|2021-11-30 05:20:30|43189.3|43169.3|43189.3|43169.3|43191.8|43171.8|43189.3|43169.3|6
1638249640000|2021-11-30 05:20:40|43201.8|43181.8|43199.3|43179.3|43204.3|43184.3|43199.3|43179.3|6
1638249650000|2021-11-30 05:20:50|43204.3|43184.3|43204.3|43184.3|43204.3|43184.3|43201.8|43181.8|2
1638249660000|2021-11-30 05:21:00|43206.8|43186.8|43199.3|43179.3|43221.8|43201.8|43199.3|43179.3|14
1638249670000|2021-11-30 05:21:10|43194.3|43174.3|43201.8|43181.8|43201.8|43181.8|43184.3|43164.3|12
1638249680000|2021-11-30 05:21:20|43199.3|43179.3|43199.3|43179.3|43201.8|43181.8|43199.3|43179.3|6
1638249690000|2021-11-30 05:21:30|43196.8|43176.8|43194.3|43174.3|43196.8|43176.8|43194.3|43174.3|7
1638249700000|2021-11-30 05:21:40|43191.8|43171.8|43184.3|43164.3|43191.8|43171.8|43181.7|43161.7|7
1638249710000|2021-11-30 05:21:50|43186.8|43166.8|43179.3|43159.3|43186.8|43166.8|43179.3|43159.3|3
1638249720000|2021-11-30 05:22:00|43179.2|43159.2|43179.3|43159.3|43179.3|43159.3|43179.2|43159.2|0
1638249730000|2021-11-30 05:22:10|43181.8|43161.8|43184.3|43164.3|43184.3|43164.3|43181.8|43161.8|13
1638249740000|2021-11-30 05:22:20|43181.8|43161.8|43184.3|43164.3|43184.3|43164.3|43179.3|43159.3|3
1638249750000|2021-11-30 05:22:30|43186.8|43166.8|43191.8|43171.8|43191.8|43171.8|43186.8|43166.8|3
1638249760000|2021-11-30 05:22:40|43189.3|43169.3|43201.8|43181.8|43201.8|43181.8|43189.3|43169.3|2
1638249770000|2021-11-30 05:22:50|43206.8|43186.8|43204.2|43184.2|43209.3|43189.3|43204.2|43184.2|1
1638249780000|2021-11-30 05:23:00|43201.8|43181.8|43201.8|43181.8|43201.8|43181.8|43201.8|43181.8|0
1638249790000|2021-11-30 05:23:10|43196.8|43176.8|43196.8|43176.8|43201.8|43181.8|43194.3|43174.3|11
1638249800000|2021-11-30 05:23:20|43199.3|43179.3|43199.3|43179.3|43199.3|43179.3|43199.3|43179.3|2
1638249810000|2021-11-30 05:23:30|43204.2|43184.2|43216.8|43196.8|43216.8|43196.8|43199.3|43179.3|7
1638249820000|2021-11-30 05:23:40|43214.3|43194.3|43211.8|43191.8|43214.3|43194.3|43209.3|43189.3|2
1638249830000|2021-11-30 05:23:50|43209.3|43189.3|43199.3|43179.3|43211.8|43191.8|43199.3|43179.3|6
1638249840000|2021-11-30 05:24:00|43191.8|43171.8|43189.3|43169.3|43191.8|43171.8|43186.8|43166.8|5
1638249850000|2021-11-30 05:24:10|43184.3|43164.3|43191.8|43171.8|43194.3|43174.3|43179.3|43159.3|13
1638249860000|2021-11-30 05:24:20|43194.3|43174.3|43191.8|43171.8|43194.3|43174.3|43191.7|43171.7|2
1638249870000|2021-11-30 05:24:30|43194.2|43174.2|43194.3|43174.3|43194.3|43174.3|43191.8|43171.8|0
1638249880000|2021-11-30 05:24:40|43196.8|43176.8|43196.8|43176.8|43196.8|43176.8|43194.3|43174.3|0
1638249890000|2021-11-30 05:24:50|43199.3|43179.3|43191.8|43171.8|43199.3|43179.3|43189.3|43169.3|2
1638249900000|2021-11-30 05:25:00|43189.3|43169.3|43194.3|43174.3|43204.3|43184.3|43184.3|43164.3|14
1638249910000|2021-11-30 05:25:10|43184.3|43164.3|43184.3|43164.3|43184.3|43164.3|43179.3|43159.3|26
1638249920000|2021-11-30 05:25:20|43179.3|43159.3|43184.3|43164.3|43184.3|43164.3|43179.3|43159.3|1
1638249930000|2021-11-30 05:25:30|43186.8|43166.8|43186.8|43166.8|43186.8|43166.8|43184.3|43164.3|21
1638249940000|2021-11-30 05:25:40|43184.3|43164.3|43184.3|43164.3|43184.3|43164.3|43184.3|43164.3|2
1638249950000|2021-11-30 05:25:50|43186.8|43166.8|43184.3|43164.3|43186.8|43166.8|43184.3|43164.3|0
1638249960000|2021-11-30 05:26:00|43186.8|43166.8|43184.3|43164.3|43186.8|43166.8|43181.8|43161.8|0
1638249970000|2021-11-30 05:26:10|43186.8|43166.8|43174.3|43154.3|43186.8|43166.8|43174.3|43154.3|12
1638249980000|2021-11-30 05:26:20|43176.8|43156.8|43174.3|43154.3|43176.8|43156.8|43174.3|43154.3|6
1638249990000|2021-11-30 05:26:30|43171.8|43151.8|43171.8|43151.8|43171.8|43151.8|43169.3|43149.3|4
1638250000000|2021-11-30 05:26:40|43174.2|43154.2|43189.3|43169.3|43189.3|43169.3|43174.2|43154.2|5
1638250010000|2021-11-30 05:26:50|43186.8|43166.8|43176.8|43156.8|43186.8|43166.8|43176.8|43156.8|0
1638250020000|2021-11-30 05:27:00|43179.3|43159.3|43169.3|43149.3|43179.3|43159.3|43169.3|43149.3|6
1638250030000|2021-11-30 05:27:10|43159.3|43139.3|43189.3|43169.3|43189.3|43169.3|43159.3|43139.3|6
1638250040000|2021-11-30 05:27:20|43194.3|43174.3|43194.3|43174.3|43194.3|43174.3|43194.3|43174.3|0
1638250050000|2021-11-30 05:27:30|43189.3|43169.3|43194.3|43174.3|43194.3|43174.3|43189.3|43169.3|1
1638250060000|2021-11-30 05:27:40|43196.7|43176.7|43194.3|43174.3|43196.8|43176.8|43194.3|43174.3|4
1638250070000|2021-11-30 05:27:50|43196.8|43176.8|43199.3|43179.3|43199.3|43179.3|43194.3|43174.3|1
1638250080000|2021-11-30 05:28:00|43194.3|43174.3|43184.3|43164.3|43194.3|43174.3|43184.3|43164.3|4
1638250090000|2021-11-30 05:28:10|43189.3|43169.3|43204.3|43184.3|43204.3|43184.3|43189.3|43169.3|2
1638250100000|2021-11-30 05:28:20|||||||||4
1638250110000|2021-11-30 05:28:30|43209.3|43189.3|43211.8|43191.8|43211.8|43191.8|43209.3|43189.3|12
1638250120000|2021-11-30 05:28:40|43214.2|43194.2|43219.3|43199.3|43219.3|43199.3|43214.2|43194.2|10
1638250130000|2021-11-30 05:28:50|43221.8|43201.8|43226.8|43206.8|43226.8|43206.8|43216.8|43196.8|11
1638250140000|2021-11-30 05:29:00|43229.3|43209.3|43219.3|43199.3|43229.3|43209.3|43216.7|43196.7|18
1638250150000|2021-11-30 05:29:10|43224.3|43204.3|43236.8|43216.8|43236.8|43216.8|43224.3|43204.3|5
1638250160000|2021-11-30 05:29:20|43239.3|43219.3|43256.8|43236.8|43256.8|43236.8|43239.3|43219.3|12
1638250170000|2021-11-30 05:29:30|43259.3|43239.3|43249.3|43229.3|43259.3|43239.3|43249.3|43229.3|3
1638250180000|2021-11-30 05:29:40|43246.8|43226.8|43244.3|43224.3|43249.3|43229.3|43244.3|43224.3|0
1638250190000|2021-11-30 05:29:50|43246.8|43226.8|43239.3|43219.3|43246.8|43226.8|43239.3|43219.3|8
1638250200000|2021-11-30 05:30:00|43236.8|43216.8|43269.3|43249.3|43289.3|43269.3|43236.8|43216.8|58
1638250210000|2021-11-30 05:30:10|43266.8|43246.8|43274.3|43254.3|43281.8|43261.8|43244.3|43224.3|42
1638250220000|2021-11-30 05:30:20|43271.8|43251.8|43269.3|43249.3|43274.3|43254.3|43259.3|43239.3|21
1638250230000|2021-11-30 05:30:30|43264.3|43244.3|43244.3|43224.3|43266.8|43246.8|43239.3|43219.3|31
1638250240000|2021-11-30 05:30:40|43239.3|43219.3|43254.3|43234.3|43254.3|43234.3|43226.8|43206.8|26
1638250250000|2021-11-30 05:30:50|43256.8|43236.8|43261.8|43241.8|43261.8|43241.8|43241.8|43221.8|21
1638250260000|2021-11-30 05:31:00|43259.3|43239.3|43294.3|43274.3|43294.3|43274.3|43256.8|43236.8|43
1638250270000|2021-11-30 05:31:10|43296.8|43276.8|43286.8|43266.8|43296.8|43276.8|43284.3|43264.3|16
1638250280000|2021-11-30 05:31:20|43289.3|43269.3|43276.8|43256.8|43294.3|43274.3|43276.8|43256.8|10
1638250290000|2021-11-30 05:31:30|43274.3|43254.3|43289.3|43269.3|43291.8|43271.8|43274.3|43254.3|8
1638250300000|2021-11-30 05:31:40|43294.3|43274.3|43291.8|43271.8|43294.3|43274.3|43289.3|43269.3|9
1638250310000|2021-11-30 05:31:50|43294.3|43274.3|43296.8|43276.8|43301.8|43281.8|43294.3|43274.3|12
1638250320000|2021-11-30 05:32:00|43294.3|43274.3|43319.3|43299.3|43321.8|43301.8|43284.3|43264.3|22
1638250330000|2021-11-30 05:32:10|43316.8|43296.8|43336.8|43316.8|43336.8|43316.8|43314.3|43294.3|8
1638250340000|2021-11-30 05:32:20|43339.3|43319.3|43321.8|43301.8|43339.3|43319.3|43314.3|43294.3|10
1638250350000|2021-11-30 05:32:30|43314.3|43294.3|43319.3|43299.3|43319.3|43299.3|43296.8|43276.8|15
1638250360000|2021-11-30 05:32:40|43321.8|43301.8|43329.3|43309.3|43334.3|43314.3|43321.8|43301.8|7
1638250370000|2021-11-30 05:32:50|43331.8|43311.8|43321.8|43301.8|43334.3|43314.3|43321.8|43301.8|16
1638250380000|2021-11-30 05:33:00|43319.3|43299.3|43324.3|43304.3|43326.8|43306.8|43319.3|43299.3|6
1638250390000|2021-11-30 05:33:10|43316.8|43296.8|43326.8|43306.8|43329.3|43309.3|43316.8|43296.8|8
1638250400000|2021-11-30 05:33:20|43324.3|43304.3|43319.3|43299.3|43326.8|43306.8|43314.3|43294.3|5
1638250410000|2021-11-30 05:33:30|43316.8|43296.8|43314.3|43294.3|43319.3|43299.3|43314.3|43294.3|7
1638250420000|2021-11-30 05:33:40|43311.8|43291.8|43324.3|43304.3|43324.3|43304.3|43311.8|43291.8|6
1638250430000|2021-11-30 05:33:50|43329.3|43309.3|43329.3|43309.3|43334.3|43314.3|43329.3|43309.3|2
1638250440000|2021-11-30 05:34:00|43324.3|43304.3|43341.8|43321.8|43341.8|43321.8|43324.3|43304.3|8
1638250450000|2021-11-30 05:34:10|43339.3|43319.3|43349.3|43329.3|43354.3|43334.3|43339.3|43319.3|10
1638250460000|2021-11-30 05:34:20|43346.8|43326.8|43356.8|43336.8|43356.8|43336.8|43346.8|43326.8|7
1638250470000|2021-11-30 05:34:30|43359.3|43339.3|43371.8|43351.8|43371.8|43351.8|43359.3|43339.3|6
1638250480000|2021-11-30 05:34:40|43374.3|43354.3|43369.3|43349.3|43374.3|43354.3|43369.3|43349.3|13
1638250490000|2021-11-30 05:34:50|43371.8|43351.8|43369.3|43349.3|43374.3|43354.3|43369.3|43349.3|5
1638250500000|2021-11-30 05:35:00|43371.8|43351.8|43379.3|43359.3|43379.3|43359.3|43371.8|43351.8|6
1638250510000|2021-11-30 05:35:10|43374.3|43354.3|43371.8|43351.8|43374.3|43354.3|43371.8|43351.8|7
1638250520000|2021-11-30 05:35:20|43361.8|43341.8|43346.8|43326.8|43361.8|43341.8|43346.8|43326.8|4
1638250530000|2021-11-30 05:35:30|43344.3|43324.3|43336.8|43316.8|43344.3|43324.3|43334.3|43314.3|1
1638250540000|2021-11-30 05:35:40|43334.3|43314.3|43329.3|43309.3|43334.3|43314.3|43326.8|43306.8|9
1638250550000|2021-11-30 05:35:50|43331.8|43311.8|43326.8|43306.8|43331.8|43311.8|43326.8|43306.8|3
1638250560000|2021-11-30 05:36:00|43324.3|43304.3|43314.3|43294.3|43324.3|43304.3|43314.3|43294.3|6
1638250570000|2021-11-30 05:36:10|43311.8|43291.8|43299.3|43279.3|43311.8|43291.8|43299.3|43279.3|10
1638250580000|2021-11-30 05:36:20|43301.8|43281.8|43294.3|43274.3|43304.3|43284.3|43294.3|43274.3|9
1638250590000|2021-11-30 05:36:30|43301.8|43281.8|43304.3|43284.3|43306.8|43286.8|43301.8|43281.8|4
1638250600000|2021-11-30 05:36:40|43301.8|43281.8|43291.8|43271.8|43301.8|43281.8|43289.3|43269.3|2
1638250610000|2021-11-30 05:36:50|43289.3|43269.3|43284.3|43264.3|43291.8|43271.8|43284.3|43264.3|7
1638250620000|2021-11-30 05:37:00|43279.3|43259.3|43279.3|43259.3|43281.8|43261.8|43276.8|43256.8|19
1638250630000|2021-11-30 05:37:10|43281.8|43261.8|43271.8|43251.8|43281.8|43261.8|43271.8|43251.8|7
1638250640000|2021-11-30 05:37:20|43269.4|43249.4|43269.3|43249.3|43271.8|43251.8|43269.3|43249.3|13
1638250650000|2021-11-30 05:37:30|43271.8|43251.8|43269.3|43249.3|43271.8|43251.8|43269.3|43249.3|5
1638250660000|2021-11-30 05:37:40|43266.8|43246.8|43269.3|43249.3|43274.3|43254.3|43264.3|43244.3|11
1638250670000|2021-11-30 05:37:50|43266.8|43246.8|43276.8|43256.8|43279.3|43259.3|43266.8|43246.8|6
1638250680000|2021-11-30 05:38:00|43279.3|43259.3|43286.8|43266.8|43289.3|43269.3|43279.3|43259.3|14
1638250690000|2021-11-30 05:38:10|43284.3|43264.3|43279.3|43259.3|43284.3|43264.3|43279.3|43259.3|7
1638250700000|2021-11-30 05:38:20|43281.8|43261.8|43289.3|43269.3|43289.3|43269.3|43281.8|43261.8|4
1638250710000|2021-11-30 05:38:30|43291.8|43271.8|43299.3|43279.3|43299.3|43279.3|43291.8|43271.8|3
1638250720000|2021-11-30 05:38:40|43291.8|43271.8|43284.3|43264.3|43294.3|43274.3|43284.3|43264.3|6
1638250730000|2021-11-30 05:38:50|43281.8|43261.8|43281.7|43261.7|43284.3|43264.3|43279.3|43259.3|3
1638250740000|2021-11-30 05:39:00|43281.8|43261.8|43284.3|43264.3|43284.3|43264.3|43276.8|43256.8|5
1638250750000|2021-11-30 05:39:10|43279.3|43259.3|43281.8|43261.8|43281.8|43261.8|43276.8|43256.8|3
1638250760000|2021-11-30 05:39:20|43279.3|43259.3|43279.3|43259.3|43279.3|43259.3|43264.3|43244.3|6
1638250770000|2021-11-30 05:39:30|43281.7|43261.7|43286.8|43266.8|43289.3|43269.3|43279.3|43259.3|0
1638250780000|2021-11-30 05:39:40|43289.2|43269.2|43291.8|43271.8|43291.8|43271.8|43289.2|43269.2|3
1638250790000|2021-11-30 05:39:50|||||||||3
1638250800000|2021-11-30 05:40:00|43286.8|43266.8|43274.3|43254.3|43286.8|43266.8|43274.3|43254.3|7
1638250810000|2021-11-30 05:40:10|43279.3|43259.3|43279.3|43259.3|43279.3|43259.3|43276.8|43256.8|0
1638250820000|2021-11-30 05:40:20|43276.8|43256.8|43279.3|43259.3|43279.3|43259.3|43274.3|43254.3|5
1638250830000|2021-11-30 05:40:30|43276.8|43256.8|43276.8|43256.8|43276.8|43256.8|43276.8|43256.8|1
1638250840000|2021-11-30 05:40:40|43274.3|43254.3|43289.3|43269.3|43289.3|43269.3|43274.3|43254.3|2
1638250850000|2021-11-30 05:40:50|43286.8|43266.8|43291.8|43271.8|43291.8|43271.8|43286.8|43266.8|4
1638250860000|2021-11-30 05:41:00|43294.3|43274.3|43301.8|43281.8|43301.8|43281.8|43294.3|43274.3|2
1638250870000|2021-11-30 05:41:10|43304.3|43284.3|43304.3|43284.3|43304.3|43284.3|43299.3|43279.3|2
1638250880000|2021-11-30 05:41:20|43301.8|43281.8|43299.3|43279.3|43304.3|43284.3|43299.3|43279.3|0
1638250890000|2021-11-30 05:41:30|43296.8|43276.8|43294.3|43274.3|43296.8|43276.8|43294.3|43274.3|2
1638250900000|2021-11-30 05:41:40|43296.8|43276.8|43289.3|43269.3|43296.8|43276.8|43289.3|43269.3|3
1638250910000|2021-11-30 05:41:50|43286.8|43266.8|43286.8|43266.8|43291.8|43271.8|43286.8|43266.8|7
1638250920000|2021-11-30 05:42:00|43281.8|43261.8|43286.7|43266.7|43286.8|43266.8|43279.3|43259.3|7
1638250930000|2021-11-30 05:42:10|43284.3|43264.3|43286.8|43266.8|43286.8|43266.8|43284.3|43264.3|0
1638250940000|2021-11-30 05:42:20|43289.2|43269.2|43286.8|43266.8|43294.3|43274.3|43286.8|43266.8|5
1638250950000|2021-11-30 05:42:30|43284.3|43264.3|43291.8|43271.8|43291.8|43271.8|43284.3|43264.3|0
1638250960000|2021-11-30 05:42:40|43294.2|43274.2|43276.8|43256.8|43294.2|43274.2|43276.8|43256.8|3
1638250970000|2021-11-30 05:42:50|43274.3|43254.3|43264.3|43244.3|43274.3|43254.3|43264.3|43244.3|7
1638250980000|2021-11-30 05:43:00|43266.8|43246.8|43256.8|43236.8|43266.8|43246.8|43256.8|43236.8|8
1638250990000|2021-11-30 05:43:10|43251.8|43231.8|43229.3|43209.3|43251.8|43231.8|43229.3|43209.3|7
1638251000000|2021-11-30 05:43:20|43226.8|43206.8|43231.8|43211.8|43234.2|43214.2|43226.8|43206.8|11
1638251010000|2021-11-30 05:43:30|43229.3|43209.3|43229.3|43209.3|43231.8|43211.8|43229.3|43209.3|5
1638251020000|2021-11-30 05:43:40|43226.8|43206.8|43231.8|43211.8|43231.8|43211.8|43226.8|43206.8|3
1638251030000|2021-11-30 05:43:50|43229.3|43209.3|43219.3|43199.3|43229.3|43209.3|43219.3|43199.3|4
1638251040000|2021-11-30 05:44:00|43216.8|43196.8|43214.3|43194.3|43221.8|43201.8|43214.3|43194.3|6
1638251050000|2021-11-30 05:44:10|43211.8|43191.8|43196.8|43176.8|43211.8|43191.8|43194.3|43174.3|14
1638251060000|2021-11-30 05:44:20|43199.2|43179.2|43179.3|43159.3|43199.3|43179.3|43179.3|43159.3|22
1638251070000|2021-11-30 05:44:30|43179.2|43159.2|43181.8|43161.8|43181.8|43161.8|43179.2|43159.2|2
1638251080000|2021-11-30 05:44:40|43176.8|43156.8|43166.8|43146.8|43179.3|43159.3|43159.3|43139.3|22
1638251090000|2021-11-30 05:44:50|43169.3|43149.3|43169.3|43149.3|43171.8|43151.8|43169.3|43149.3|6
1638251100000|2021-11-30 05:45:00|43166.8|43146.8|43171.8|43151.8|43171.8|43151.8|43161.8|43141.8|18
1638251110000|2021-11-30 05:45:10|43174.3|43154.3|43174.3|43154.3|43176.7|43156.7|43171.7|43151.7|4
1638251120000|2021-11-30 05:45:20|43169.3|43149.3|43169.3|43149.3|43174.2|43154.2|43161.8|43141.8|13
1638251130000|2021-11-30 05:45:30|43171.7|43151.7|43164.3|43144.3|43171.8|43151.8|43164.3|43144.3|7
1638251140000|2021-11-30 05:45:40|43166.8|43146.8|43166.8|43146.8|43169.3|43149.3|43161.8|43141.8|8
1638251150000|2021-11-30 05:45:50|43161.8|43141.8|43136.8|43116.8|43161.8|43141.8|43136.8|43116.8|19
1638251160000|2021-11-30 05:46:00|43134.3|43114.3|43154.3|43134.3|43154.3|43134.3|43134.3|43114.3|6
1638251170000|2021-11-30 05:46:10|43156.8|43136.8|43146.8|43126.8|43159.3|43139.3|43146.8|43126.8|7
1638251180000|2021-11-30 05:46:20|43144.3|43124.3|43131.8|43111.8|43144.3|43124.3|43131.8|43111.8|10
1638251190000|2021-11-30 05:46:30|43129.3|43109.3|43134.3|43114.3|43136.8|43116.8|43124.3|43104.3|14
1638251200000|2021-11-30 05:46:40|43136.8|43116.8|43149.3|43129.3|43149.3|43129.3|43134.3|43114.3|5
1638251210000|2021-11-30 05:46:50|43151.8|43131.8|43161.8|43141.8|43161.8|43141.8|43151.8|43131.8|10
1638251220000|2021-11-30 05:47:00|43164.2|43144.2|43169.3|43149.3|43169.3|43149.3|43161.8|43141.8|11
1638251230000|2021-11-30 05:47:10|43171.8|43151.8|43179.3|43159.3|43179.3|43159.3|43171.8|43151.8|8
1638251240000|2021-11-30 05:47:20|43181.8|43161.8|43186.8|43166.8|43189.3|43169.3|43181.8|43161.8|3
1638251250000|2021-11-30 05:47:30|43189.3|43169.3|43179.3|43159.3|43191.8|43171.8|43179.3|43159.3|5
1638251260000|2021-11-30 05:47:40|43176.8|43156.8|43169.3|43149.3|43176.8|43156.8|43166.8|43146.8|8
1638251270000|2021-11-30 05:47:50|43164.3|43144.3|43169.3|43149.3|43171.8|43151.8|43164.3|43144.3|0
1638251280000|2021-11-30 05:48:00|43166.8|43146.8|43169.3|43149.3|43169.3|43149.3|43161.8|43141.8|14
1638251290000|2021-11-30 05:48:10|43171.8|43151.8|43181.8|43161.8|43181.8|43161.8|43171.8|43151.8|2
1638251300000|2021-11-30 05:48:20|43184.3|43164.3|43171.8|43151.8|43184.3|43164.3|43171.8|43151.8|4
1638251310000|2021-11-30 05:48:30|43169.3|43149.3|43166.8|43146.8|43171.8|43151.8|43166.8|43146.8|5
1638251320000|2021-11-30 05:48:40|43169.3|43149.3|43184.3|43164.3|43184.3|43164.3|43169.3|43149.3|6
1638251330000|2021-11-30 05:48:50|43186.8|43166.8|43184.3|43164.3|43186.8|43166.8|43184.3|43164.3|0
1638251340000|2021-11-30 05:49:00|43189.2|43169.2|43189.3|43169.3|43194.3|43174.3|43186.8|43166.8|9
1638251350000|2021-11-30 05:49:10|43186.8|43166.8|43189.3|43169.3|43194.3|43174.3|43186.8|43166.8|6
1638251360000|2021-11-30 05:49:20|43186.8|43166.8|43184.3|43164.3|43194.3|43174.3|43184.3|43164.3|3
1638251370000|2021-11-30 05:49:30|43181.8|43161.8|43169.3|43149.3|43184.3|43164.3|43169.3|43149.3|1
1638251380000|2021-11-30 05:49:40|43171.8|43151.8|43169.3|43149.3|43174.3|43154.3|43166.8|43146.8|3
1638251390000|2021-11-30 05:49:50|43166.8|43146.8|43154.3|43134.3|43166.8|43146.8|43154.3|43134.3|8
1638251400000|2021-11-30 05:50:00|43156.8|43136.8|43144.3|43124.3|43159.3|43139.3|43144.3|43124.3|12
1638251410000|2021-11-30 05:50:10|43149.3|43129.3|43164.3|43144.3|43164.3|43144.3|43144.3|43124.3|11
1638251420000|2021-11-30 05:50:20|43161.8|43141.8|43154.3|43134.3|43161.8|43141.8|43151.8|43131.8|7
1638251430000|2021-11-30 05:50:30|43156.8|43136.8|43151.8|43131.8|43159.3|43139.3|43151.8|43131.8|2
1638251440000|2021-11-30 05:50:40|43154.3|43134.3|43146.8|43126.8|43154.3|43134.3|43146.8|43126.8|3
1638251450000|2021-11-30 05:50:50|43149.2|43129.2|43139.3|43119.3|43149.3|43129.3|43139.3|43119.3|4
1638251460000|2021-11-30 05:51:00|43136.8|43116.8|43141.8|43121.8|43141.8|43121.8|43134.3|43114.3|4
1638251470000|2021-11-30 05:51:10|43144.3|43124.3|43139.3|43119.3|43144.3|43124.3|43139.3|43119.3|5
1638251480000|2021-11-30 05:51:20|43144.3|43124.3|43141.8|43121.8|43151.7|43131.7|43141.8|43121.8|4
1638251490000|2021-11-30 05:51:30|43144.3|43124.3|43159.3|43139.3|43159.3|43139.3|43144.3|43124.3|5
1638251500000|2021-11-30 05:51:40|43161.7|43141.7|43156.8|43136.8|43161.7|43141.7|43154.3|43134.3|6
1638251510000|2021-11-30 05:51:50|43151.8|43131.8|43144.3|43124.3|43151.8|43131.8|43144.3|43124.3|2
1638251520000|2021-11-30 05:52:00|43141.8|43121.8|43134.3|43114.3|43141.8|43121.8|43134.3|43114.3|2
1638251530000|2021-11-30 05:52:10|43129.3|43109.3|43129.3|43109.3|43131.8|43111.8|43129.3|43109.3|5
1638251540000|2021-11-30 05:52:20|43131.8|43111.8|43124.3|43104.3|43131.8|43111.8|43124.3|43104.3|5
1638251550000|2021-11-30 05:52:30|43126.8|43106.8|43144.3|43124.3|43146.8|43126.8|43126.8|43106.8|5
1638251560000|2021-11-30 05:52:40|43141.8|43121.8|43154.3|43134.3|43154.3|43134.3|43141.8|43121.8|3
1638251570000|2021-11-30 05:52:50|43156.7|43136.7|43159.3|43139.3|43159.3|43139.3|43154.3|43134.3|1
1638251580000|2021-11-30 05:53:00|43164.2|43144.2|43164.3|43144.3|43166.8|43146.8|43164.2|43144.2|2
1638251590000|2021-11-30 05:53:10|43166.8|43146.8|43164.3|43144.3|43166.8|43146.8|43159.3|43139.3|0
1638251600000|2021-11-30 05:53:20|||||||||1
1638251610000|2021-11-30 05:53:30|43169.3|43149.3|43176.8|43156.8|43176.8|43156.8|43169.3|43149.3|1
1638251620000|2021-11-30 05:53:40|43174.3|43154.3|43174.3|43154.3|43184.3|43164.3|43174.2|43154.2|5
1638251630000|2021-11-30 05:53:50|43176.7|43156.7|43166.8|43146.8|43176.8|43156.8|43166.8|43146.8|0
1638251640000|2021-11-30 05:54:00|43169.3|43149.3|43171.8|43151.8|43174.3|43154.3|43166.8|43146.8|3
1638251650000|2021-11-30 05:54:10|43169.3|43149.3|43156.8|43136.8|43169.3|43149.3|43156.8|43136.8|4
1638251660000|2021-11-30 05:54:20|43154.3|43134.3|43149.3|43129.3|43156.8|43136.8|43149.3|43129.3|1
1638251670000|2021-11-30 05:54:30|43151.7|43131.7|43149.3|43129.3|43154.3|43134.3|43149.3|43129.3|1
1638251680000|2021-11-30 05:54:40|43154.3|43134.3|43154.3|43134.3|43156.8|43136.8|43154.3|43134.3|1
1638251690000|2021-11-30 05:54:50|43151.8|43131.8|43141.8|43121.8|43151.8|43131.8|43139.3|43119.3|3
1638251700000|2021-11-30 05:55:00|43144.3|43124.3|43151.8|43131.8|43154.3|43134.3|43144.3|43124.3|4
1638251710000|2021-11-30 05:55:10|43154.2|43134.2|43156.8|43136.8|43156.8|43136.8|43151.8|43131.8|1
1638251720000|2021-11-30 05:55:20|43154.3|43134.3|43159.3|43139.3|43161.8|43141.8|43154.3|43134.3|2
1638251730000|2021-11-30 05:55:30|43159.2|43139.2|43159.3|43139.3|43159.3|43139.3|43154.3|43134.3|0
1638251740000|2021-11-30 05:55:40|43164.3|43144.3|43169.3|43149.3|43169.3|43149.3|43164.3|43144.3|5
1638251750000|2021-11-30 05:55:50|43171.8|43151.8|43174.3|43154.3|43174.3|43154.3|43169.3|43149.3|2
1638251760000|2021-11-30 05:56:00|43171.8|43151.8|43166.8|43146.8|43171.8|43151.8|43164.3|43144.3|4
1638251770000|2021-11-30 05:56:10|43164.3|43144.3|43156.8|43136.8|43164.3|43144.3|43156.8|43136.8|7
1638251780000|2021-11-30 05:56:20|43154.3|43134.3|43151.8|43131.8|43154.3|43134.3|43149.3|43129.3|1
1638251790000|2021-11-30 05:56:30|43149.3|43129.3|43144.3|43124.3|43149.3|43129.3|43144.3|43124.3|2
1638251800000|2021-11-30 05:56:40|43146.7|43126.7|43149.3|43129.3|43149.3|43129.3|43144.3|43124.3|1
1638251810000|2021-11-30 05:56:50|43151.8|43131.8|43146.8|43126.8|43151.8|43131.8|43146.8|43126.8|0
1638251820000|2021-11-30 05:57:00|43149.2|43129.2|43151.8|43131.8|43151.8|43131.8|43149.2|43129.2|2
1638251830000|2021-11-30 05:57:10|43149.3|43129.3|43154.3|43134.3|43154.3|43134.3|43149.3|43129.3|2
1638251840000|2021-11-30 05:57:20|43156.8|43136.8|43149.3|43129.3|43156.8|43136.8|43149.3|43129.3|0
1638251850000|2021-11-30 05:57:30|43146.8|43126.8|43136.8|43116.8|43146.8|43126.8|43136.8|43116.8|4
1638251860000|2021-11-30 05:57:40|43134.3|43114.3|43126.8|43106.8|43134.3|43114.3|43116.8|43096.8|17
1638251870000|2021-11-30 05:57:50|43131.7|43111.7|43104.3|43084.3|43134.3|43114.3|43099.3|43079.3|19
1638251880000|2021-11-30 05:58:00|43109.3|43089.3|43104.3|43084.3|43109.3|43089.3|43101.8|43081.8|6
1638251890000|2021-11-30 05:58:10|43099.3|43079.3|43096.7|43076.7|43099.3|43079.3|43086.8|43066.8|24
1638251900000|2021-11-30 05:58:20|43096.8|43076.8|43094.3|43074.3|43096.8|43076.8|43091.8|43071.8|1
1638251910000|2021-11-30 05:58:30|43091.8|43071.8|43084.3|43064.3|43096.8|43076.8|43084.3|43064.3|11
1638251920000|2021-11-30 05:58:40|43074.3|43054.3|43071.8|43051.8|43074.3|43054.3|43069.3|43049.3|10
1638251930000|2021-11-30 05:58:50|43074.3|43054.3|43074.3|43054.3|43074.3|43054.3|43071.8|43051.8|7
1638251940000|2021-11-30 05:59:00|43071.8|43051.8|43069.3|43049.3|43071.8|43051.8|43064.3|43044.3|10
1638251950000|2021-11-30 05:59:10|43071.8|43051.8|43069.3|43049.3|43071.8|43051.8|43066.8|43046.8|8
1638251960000|2021-11-30 05:59:20|43066.8|43046.8|43064.3|43044.3|43069.3|43049.3|43064.3|43044.3|5
1638251970000|2021-11-30 05:59:30|43061.8|43041.8|43061.8|43041.8|43064.3|43044.3|43061.8|43041.8|1
1638251980000|2021-11-30 05:59:40|42999.5|42979.5|43004.3|42984.3|43009.3|42989.3|42981.7|42961.7|70
1638251990000|2021-11-30 05:59:50|43004.2|42984.2|42994.3|42974.3|43004.3|42984.3|42994.3|42974.3|11
1638252000000|2021-11-30 06:00:00|42996.8|42976.8|42991.8|42971.8|42996.8|42976.8|42981.8|42961.8|28
1638252010000|2021-11-30 06:00:10|42994.2|42974.2|43001.8|42981.8|43009.3|42989.3|42994.2|42974.2|31
1638252020000|2021-11-30 06:00:20|43004.3|42984.3|43011.8|42991.8|43011.8|42991.8|43004.3|42984.3|11
1638252030000|2021-11-30 06:00:30|43009.3|42989.3|42999.2|42979.2|43009.3|42989.3|42999.2|42979.2|10
1638252040000|2021-11-30 06:00:40|42999.3|42979.3|42999.3|42979.3|43004.3|42984.3|42999.3|42979.3|7
1638252050000|2021-11-30 06:00:50|43001.8|42981.8|42999.3|42979.3|43004.3|42984.3|42999.3|42979.3|4
1638252060000|2021-11-30 06:01:00|42996.8|42976.8|43009.2|42989.2|43009.2|42989.2|42996.8|42976.8|7
1638252070000|2021-11-30 06:01:10|43009.3|42989.3|43001.8|42981.8|43009.3|42989.3|42999.3|42979.3|9
1638252080000|2021-11-30 06:01:20|42999.3|42979.3|42994.3|42974.3|42999.3|42979.3|42986.8|42966.8|15
1638252090000|2021-11-30 06:01:30|42991.8|42971.8|42991.8|42971.8|42991.8|42971.8|42991.8|42971.8|5
1638252100000|2021-11-30 06:01:40|42991.7|42971.7|42981.8|42961.8|42991.7|42971.7|42981.8|42961.8|6
1638252110000|2021-11-30 06:01:50|42984.2|42964.2|42974.3|42954.3|42984.2|42964.2|42974.3|42954.3|16
1638252120000|2021-11-30 06:02:00|42976.8|42956.8|42989.3|42969.3|42991.8|42971.8|42969.3|42949.3|14
1638252130000|2021-11-30 06:02:10|42986.8|42966.8|42979.3|42959.3|42986.8|42966.8|42979.3|42959.3|20
1638252140000|2021-11-30 06:02:20|42971.8|42951.8|42974.3|42954.3|42974.3|42954.3|42969.3|42949.3|12
1638252150000|2021-11-30 06:02:30|42976.8|42956.8|42951.8|42931.8|42976.8|42956.8|42951.8|42931.8|48
1638252160000|2021-11-30 06:02:40|42954.3|42934.3|42959.3|42939.3|42964.3|42944.3|42954.3|42934.3|23
1638252170000|2021-11-30 06:02:50|42959.2|42939.2|42954.3|42934.3|42959.3|42939.3|42954.3|42934.3|6
1638252180000|2021-11-30 06:03:00|42956.8|42936.8|42954.3|42934.3|42956.8|42936.8|42949.3|42929.3|12
1638252190000|2021-11-30 06:03:10|42949.3|42929.3|42951.8|42931.8|42951.8|42931.8|42949.3|42929.3|5
1638252200000|2021-11-30 06:03:20|42954.3|42934.3|42954.3|42934.3|42959.3|42939.3|42954.3|42934.3|3
1638252210000|2021-11-30 06:03:30|42956.7|42936.7|42954.3|42934.3|42956.8|42936.8|42951.8|42931.8|8
1638252220000|2021-11-30 06:03:40|42951.8|42931.8|42946.8|42926.8|42951.8|42931.8|42944.3|42924.3|8
1638252230000|2021-11-30 06:03:50|42949.3|42929.3|42956.7|42936.7|42956.7|42936.7|42949.3|42929.3|5
1638252240000|2021-11-30 06:04:00|42954.3|42934.3|42966.7|42946.7|42966.7|42946.7|42954.3|42934.3|15
1638252250000|2021-11-30 06:04:10|42964.3|42944.3|42959.3|42939.3|42964.3|42944.3|42959.3|42939.3|10
1638252260000|2021-11-30 06:04:20|42956.8|42936.8|42951.8|42931.8|42959.3|42939.3|42951.8|42931.8|7
1638252270000|2021-11-30 06:04:30|42946.8|42926.8|42946.8|42926.8|42946.8|42926.8|42944.3|42924.3|7
1638252280000|2021-11-30 06:04:40|42944.3|42924.3|42949.3|42929.3|42949.3|42929.3|42944.3|42924.3|3
1638252290000|2021-11-30 06:04:50|42951.8|42931.8|42954.3|42934.3|42956.7|42936.7|42951.8|42931.8|8
1638252300000|2021-11-30 06:05:00|42951.8|42931.8|42966.7|42946.7|42966.7|42946.7|42951.8|42931.8|13
1638252310000|2021-11-30 06:05:10|42966.8|42946.8|42964.3|42944.3|42966.8|42946.8|42964.3|42944.3|2
1638252320000|2021-11-30 06:05:20|42966.8|42946.8|42979.3|42959.3|42979.3|42959.3|42966.8|42946.8|13
1638252330000|2021-11-30 06:05:30|42981.7|42961.7|42976.8|42956.8|42984.3|42964.3|42976.8|42956.8|7
1638252340000|2021-11-30 06:05:40|42979.3|42959.3|42989.3|42969.3|42989.3|42969.3|42979.3|42959.3|12
1638252350000|2021-11-30 06:05:50|42991.8|42971.8|42984.3|42964.3|42991.8|42971.8|42984.3|42964.3|9
1638252360000|2021-11-30 06:06:00|42981.8|42961.8|42976.8|42956.8|42981.8|42961.8|42976.8|42956.8|6
1638252370000|2021-11-30 06:06:10|42981.8|42961.8|42979.3|42959.3|42981.8|42961.8|42976.8|42956.8|6
1638252380000|2021-11-30 06:06:20|42976.8|42956.8|42979.3|42959.3|42979.3|42959.3|42976.8|42956.8|4
1638252390000|2021-11-30 06:06:30|42979.2|42959.2|42971.7|42951.7|42979.2|42959.2|42964.3|42944.3|12
1638252400000|2021-11-30 06:06:40|42971.8|42951.8|42959.3|42939.3|42974.3|42954.3|42959.3|42939.3|30
1638252410000|2021-11-30 06:06:50|42956.8|42936.8|42969.3|42949.3|42971.8|42951.8|42954.3|42934.3|13
1638252420000|2021-11-30 06:07:00|42966.8|42946.8|42961.8|42941.8|42984.3|42964.3|42961.8|42941.8|9
1638252430000|2021-11-30 06:07:10|42964.3|42944.3|42969.3|42949.3|42969.3|42949.3|42964.3|42944.3|12
1638252440000|2021-11-30 06:07:20|42966.8|42946.8|42964.3|42944.3|42966.8|42946.8|42961.8|42941.8|5
1638252450000|2021-11-30 06:07:30|42959.3|42939.3|42959.3|42939.3|42964.3|42944.3|42959.3|42939.3|3
1638252460000|2021-11-30 06:07:40|42961.8|42941.8|42951.8|42931.8|42961.8|42941.8|42951.8|42931.8|5
1638252470000|2021-11-30 06:07:50|42954.2|42934.2|42959.3|42939.3|42966.8|42946.8|42954.2|42934.2|7
1638252480000|2021-11-30 06:08:00|42956.8|42936.8|42959.3|42939.3|42959.3|42939.3|42956.8|42936.8|6
1638252490000|2021-11-30 06:08:10|42956.8|42936.8|42954.3|42934.3|42956.8|42936.8|42954.3|42934.3|0
1638252500000|2021-11-30 06:08:20|42951.8|42931.8|42951.8|42931.8|42954.3|42934.3|42949.3|42929.3|9
1638252510000|2021-11-30 06:08:30|42954.3|42934.3|42954.3|42934.3|42959.3|42939.3|42951.8|42931.8|19
1638252520000|2021-11-30 06:08:40|42951.8|42931.8|42951.8|42931.8|42954.3|42934.3|42951.8|42931.8|4
1638252530000|2021-11-30 06:08:50|42956.8|42936.8|42956.8|42936.8|42956.8|42936.8|42954.3|42934.3|18
1638252540000|2021-11-30 06:09:00|42954.3|42934.3|42956.8|42936.8|42959.3|42939.3|42954.3|42934.3|16
1638252550000|2021-11-30 06:09:10|42959.3|42939.3|42979.3|42959.3|42979.3|42959.3|42959.3|42939.3|19
1638252560000|2021-11-30 06:09:20|42981.8|42961.8|42974.3|42954.3|42981.8|42961.8|42966.8|42946.8|16
1638252570000|2021-11-30 06:09:30|42971.9|42951.9|42974.3|42954.3|42974.3|42954.3|42969.4|42949.4|11
1638252580000|2021-11-30 06:09:40|42971.8|42951.8|42971.8|42951.8|42971.8|42951.8|42971.8|42951.8|1
1638252590000|2021-11-30 06:09:50|||||||||3
1638252600000|2021-11-30 06:10:00|42969.3|42949.3|42964.3|42944.3|42969.3|42949.3|42959.3|42939.3|25
1638252610000|2021-11-30 06:10:10|42961.9|42941.9|42956.8|42936.8|42961.9|42941.9|42956.8|42936.8|0
1638252620000|2021-11-30 06:10:20|42959.4|42939.4|42959.4|42939.4|42964.3|42944.3|42959.4|42939.4|10
1638252630000|2021-11-30 06:10:30|42959.3|42939.3|42966.8|42946.8|42969.3|42949.3|42959.3|42939.3|7
1638252640000|2021-11-30 06:10:40|42969.3|42949.3|42964.3|42944.3|42969.3|42949.3|42964.3|42944.3|4
1638252650000|2021-11-30 06:10:50|42966.8|42946.8|42979.3|42959.3|42979.3|42959.3|42964.3|42944.3|14
1638252660000|2021-11-30 06:11:00|42976.8|42956.8|42969.3|42949.3|42976.8|42956.8|42969.3|42949.3|11
1638252670000|2021-11-30 06:11:10|42969.4|42949.4|42981.8|42961.8|42981.8|42961.8|42969.4|42949.4|7
1638252680000|2021-11-30 06:11:20|42979.3|42959.3|42974.3|42954.3|42979.3|42959.3|42961.8|42941.8|45
1638252690000|2021-11-30 06:11:30|42969.3|42949.3|42946.9|42926.9|42969.3|42949.3|42946.9|42926.9|7
1638252700000|2021-11-30 06:11:40|42944.4|42924.4|42969.3|42949.3|42969.3|42949.3|42924.3|42904.3|28
1638252710000|2021-11-30 06:11:50|42974.3|42954.3|42969.3|42949.3|42974.3|42954.3|42966.8|42946.8|14
1638252720000|2021-11-30 06:12:00|42971.8|42951.8|42969.3|42949.3|42971.8|42951.8|42969.3|42949.3|3
1638252730000|2021-11-30 06:12:10|42971.8|42951.8|42966.8|42946.8|42974.3|42954.3|42966.8|42946.8|7
1638252740000|2021-11-30 06:12:20|42969.3|42949.3|42979.3|42959.3|42979.3|42959.3|42969.3|42949.3|18
1638252750000|2021-11-30 06:12:30|42976.9|42956.9|42969.3|42949.3|42976.9|42956.9|42969.3|42949.3|3
1638252760000|2021-11-30 06:12:40|42966.8|42946.8|42964.4|42944.4|42971.8|42951.8|42961.8|42941.8|2
1638252770000|2021-11-30 06:12:50|42961.9|42941.9|42969.3|42949.3|42969.3|42949.3|42959.3|42939.3|12
1638252780000|2021-11-30 06:13:00|42971.8|42951.8|42969.3|42949.3|42974.3|42954.3|42969.3|42949.3|1
1638252790000|2021-11-30 06:13:10|42966.9|42946.9|42974.3|42954.3|42974.3|42954.3|42964.4|42944.4|9
1638252800000|2021-11-30 06:13:20|42971.8|42951.8|42981.8|42961.8|42984.3|42964.3|42969.3|42949.3|9
1638252810000|2021-11-30 06:13:30|42976.8|42956.8|42969.3|42949.3|42976.8|42956.8|42966.8|42946.8|3
1638252820000|2021-11-30 06:13:40|42966.9|42946.9|42964.3|42944.3|42966.9|42946.9|42964.3|42944.3|1
1638252830000|2021-11-30 06:13:50|42961.8|42941.8|42964.3|42944.3|42964.3|42944.3|42959.3|42939.3|14
1638252840000|2021-11-30 06:14:00|42956.8|42936.8|42956.8|42936.8|42959.3|42939.3|42954.3|42934.3|10
1638252850000|2021-11-30 06:14:10|42951.9|42931.9|42956.8|42936.8|42959.3|42939.3|42951.9|42931.9|10
1638252860000|2021-11-30 06:14:20|42954.3|42934.3|42949.4|42929.4|42956.8|42936.8|42949.4|42929.4|10
1638252870000|2021-11-30 06:14:30|42946.9|42926.9|42944.4|42924.4|42946.9|42926.9|42944.4|42924.4|9
1638252880000|2021-11-30 06:14:40|42941.9|42921.9|42939.4|42919.4|42944.3|42924.3|42939.4|42919.4|13
1638252890000|2021-11-30 06:14:50|42941.8|42921.8|42934.3|42914.3|42944.3|42924.3|42931.8|42911.8|5
1638252900000|2021-11-30 06:15:00|42931.9|42911.9|42921.8|42901.8|42934.3|42914.3|42921.8|42901.8|4
1638252910000|2021-11-30 06:15:10|42919.4|42899.4|42929.3|42909.3|42934.3|42914.3|42919.4|42899.4|11
1638252920000|2021-11-30 06:15:20|42926.9|42906.9|42926.8|42906.8|42929.3|42909.3|42926.8|42906.8|5
1638252930000|2021-11-30 06:15:30|42929.3|42909.3|42926.8|42906.8|42929.3|42909.3|42924.3|42904.3|2
1638252940000|2021-11-30 06:15:40|42924.4|42904.4|42924.3|42904.3|42924.4|42904.4|42924.3|42904.3|2
1638252950000|2021-11-30 06:15:50|42921.8|42901.8|42921.7|42901.7|42924.3|42904.3|42919.3|42899.3|13
1638252960000|2021-11-30 06:16:00|42921.8|42901.8|42926.8|42906.8|42931.8|42911.8|42919.3|42899.3|18
1638252970000|2021-11-30 06:16:10|42924.3|42904.3|42929.3|42909.3|42931.8|42911.8|42924.3|42904.3|5
1638252980000|2021-11-30 06:16:20|42931.8|42911.8|42941.8|42921.8|42941.8|42921.8|42931.8|42911.8|5
1638252990000|2021-11-30 06:16:30|42944.3|42924.3|42954.3|42934.3|42954.3|42934.3|42944.3|42924.3|6
1638253000000|2021-11-30 06:16:40|42951.8|42931.8|42949.3|42929.3|42951.8|42931.8|42946.8|42926.8|1
1638253010000|2021-11-30 06:16:50|42946.8|42926.8|42944.3|42924.3|42946.8|42926.8|42941.8|42921.8|6
1638253020000|2021-11-30 06:17:00|42951.8|42931.8|42949.3|42929.3|42951.8|42931.8|42949.3|42929.3|3
1638253030000|2021-11-30 06:17:10|42951.8|42931.8|42946.8|42926.8|42951.8|42931.8|42944.3|42924.3|7
1638253040000|2021-11-30 06:17:20|42944.3|42924.3|42951.8|42931.8|42951.8|42931.8|42944.3|42924.3|2
1638253050000|2021-11-30 06:17:30|42959.3|42939.3|42964.3|42944.3|42964.3|42944.3|42956.8|42936.8|10
1638253060000|2021-11-30 06:17:40|42961.8|42941.8|42961.8|42941.8|42961.8|42941.8|42959.3|42939.3|3
1638253070000|2021-11-30 06:17:50|42959.3|42939.3|42974.3|42954.3|42974.3|42954.3|42959.3|42939.3|7
1638253080000|2021-11-30 06:18:00|42971.8|42951.8|42981.8|42961.8|42981.8|42961.8|42971.8|42951.8|2
1638253090000|2021-11-30 06:18:10|42979.3|42959.3|42991.8|42971.8|42991.8|42971.8|42979.3|42959.3|6
1638253100000|2021-11-30 06:18:20|42994.3|42974.3|42994.3|42974.3|42996.7|42976.7|42976.8|42956.8|19
1638253110000|2021-11-30 06:18:30|42996.7|42976.7|42999.3|42979.3|43001.8|42981.8|42996.7|42976.7|9
1638253120000|2021-11-30 06:18:40|43001.8|42981.8|43019.3|42999.3|43019.3|42999.3|43001.8|42981.8|22
1638253130000|2021-11-30 06:18:50|43021.8|43001.8|43019.3|42999.3|43024.3|43004.3|43019.3|42999.3|14
1638253140000|2021-11-30 06:19:00|43021.8|43001.8|43031.8|43011.8|43031.8|43011.8|43021.8|43001.8|7
1638253150000|2021-11-30 06:19:10|43036.8|43016.8|43046.8|43026.8|43046.8|43026.8|43034.3|43014.3|8
1638253160000|2021-11-30 06:19:20|43051.8|43031.8|43051.8|43031.8|43054.3|43034.3|43049.3|43029.3|7
1638253170000|2021-11-30 06:19:30|43054.3|43034.3|43051.8|43031.8|43054.3|43034.3|43051.8|43031.8|1
1638253180000|2021-11-30 06:19:40|43049.3|43029.3|43039.3|43019.3|43049.3|43029.3|43039.3|43019.3|9
1638253190000|2021-11-30 06:19:50|43036.8|43016.8|43044.3|43024.3|43044.3|43024.3|43036.8|43016.8|3
1638253200000|2021-11-30 06:20:00|43049.2|43029.2|43044.2|43024.2|43049.3|43029.3|43044.2|43024.2|8
1638253210000|2021-11-30 06:20:10|43039.3|43019.3|43039.3|43019.3|43039.3|43019.3|43039.3|43019.3|3
1638253220000|2021-11-30 06:20:20|43041.7|43021.7|43066.8|43046.8|43066.8|43046.8|43041.7|43021.7|23
1638253230000|2021-11-30 06:20:30|43064.3|43044.3|43089.3|43069.3|43089.3|43069.3|43064.3|43044.3|6
1638253240000|2021-11-30 06:20:40|43091.8|43071.8|43096.8|43076.8|43104.3|43084.3|43091.8|43071.8|13
1638253250000|2021-11-30 06:20:50|43094.3|43074.3|43086.8|43066.8|43094.3|43074.3|43086.8|43066.8|8
1638253260000|2021-11-30 06:21:00|43089.2|43069.2|43076.8|43056.8|43089.3|43069.3|43076.8|43056.8|14
1638253270000|2021-11-30 06:21:10|43071.8|43051.8|43074.3|43054.3|43074.3|43054.3|43066.8|43046.8|9
1638253280000|2021-11-30 06:21:20|43071.8|43051.8|43069.3|43049.3|43071.8|43051.8|43069.3|43049.3|5
1638253290000|2021-11-30 06:21:30|43066.8|43046.8|43069.3|43049.3|43069.3|43049.3|43064.3|43044.3|13
1638253300000|2021-11-30 06:21:40|43074.3|43054.3|43076.8|43056.8|43076.8|43056.8|43074.3|43054.3|7
1638253310000|2021-11-30 06:21:50|43079.3|43059.3|43076.9|43056.9|43081.8|43061.8|43076.9|43056.9|17
1638253320000|2021-11-30 06:22:00|43074.3|43054.3|43069.3|43049.3|43074.3|43054.3|43069.3|43049.3|9
1638253330000|2021-11-30 06:22:10|43066.8|43046.8|43074.3|43054.3|43074.3|43054.3|43066.8|43046.8|5
1638253340000|2021-11-30 06:22:20|43071.9|43051.9|43066.8|43046.8|43071.9|43051.9|43064.3|43044.3|6
1638253350000|2021-11-30 06:22:30|43064.4|43044.4|43064.4|43044.4|43069.3|43049.3|43064.4|43044.4|6
1638253360000|2021-11-30 06:22:40|43066.8|43046.8|43079.3|43059.3|43079.3|43059.3|43064.4|43044.4|5
1638253370000|2021-11-30 06:22:50|43076.8|43056.8|43076.8|43056.8|43076.8|43056.8|43076.8|43056.8|0
1638253380000|2021-11-30 06:23:00|43081.8|43061.8|43094.3|43074.3|43104.3|43084.3|43081.8|43061.8|26
1638253390000|2021-11-30 06:23:10|43096.8|43076.8|43099.3|43079.3|43104.3|43084.3|43096.8|43076.8|2
1638253400000|2021-11-30 06:23:20|43101.8|43081.8|43099.3|43079.3|43101.8|43081.8|43099.3|43079.3|4
1638253410000|2021-11-30 06:23:30|43099.4|43079.4|43101.8|43081.8|43101.8|43081.8|43099.3|43079.3|4
1638253420000|2021-11-30 06:23:40|43099.3|43079.3|43094.3|43074.3|43099.3|43079.3|43094.3|43074.3|1
1638253430000|2021-11-30 06:23:50|43091.9|43071.9|43079.3|43059.3|43091.9|43071.9|43079.3|43059.3|5
1638253440000|2021-11-30 06:24:00|43076.8|43056.8|43074.3|43054.3|43076.8|43056.8|43071.8|43051.8|4
1638253450000|2021-11-30 06:24:10|43071.9|43051.9|43066.8|43046.8|43074.3|43054.3|43066.8|43046.8|5
1638253460000|2021-11-30 06:24:20|43069.3|43049.3|43071.8|43051.8|43071.8|43051.8|43066.8|43046.8|3
1638253470000|2021-11-30 06:24:30|43074.3|43054.3|43074.3|43054.3|43074.3|43054.3|43074.3|43054.3|2
1638253480000|2021-11-30 06:24:40|43076.8|43056.8|43076.8|43056.8|43076.8|43056.8|43076.8|43056.8|0
1638253490000|2021-11-30 06:24:50|43074.3|43054.3|43071.8|43051.8|43074.3|43054.3|43069.3|43049.3|1
1638253500000|2021-11-30 06:25:00|43066.8|43046.8|43066.8|43046.8|43066.8|43046.8|43066.8|43046.8|0
1638253510000|2021-11-30 06:25:10|43069.3|43049.3|43064.3|43044.3|43071.8|43051.8|43064.3|43044.3|5
1638253520000|2021-11-30 06:25:20|43061.9|43041.9|43041.8|43021.8|43061.9|43041.9|43041.8|43021.8|3
1638253530000|2021-11-30 06:25:30|43041.9|43021.9|43034.3|43014.3|43044.3|43024.3|43034.3|43014.3|4
1638253540000|2021-11-30 06:25:40|43039.3|43019.3|43036.8|43016.8|43039.3|43019.3|43036.8|43016.8|4
1638253550000|2021-11-30 06:25:50|43039.3|43019.3|43054.3|43034.3|43054.3|43034.3|43039.3|43019.3|4
1638253560000|2021-11-30 06:26:00|43054.4|43034.4|43069.3|43049.3|43069.3|43049.3|43054.4|43034.4|2
1638253570000|2021-11-30 06:26:10|43069.4|43049.4|43079.3|43059.3|43079.3|43059.3|43069.4|43049.4|4
1638253580000|2021-11-30 06:26:20|43079.4|43059.4|43086.8|43066.8|43086.8|43066.8|43079.4|43059.4|2
1638253590000|2021-11-30 06:26:30|43089.3|43069.3|43089.3|43069.3|43089.3|43069.3|43084.3|43064.3|2
1638253600000|2021-11-30 06:26:40|43086.8|43066.8|43089.3|43069.3|43089.3|43069.3|43086.8|43066.8|4
1638253610000|2021-11-30 06:26:50|43091.8|43071.8|43086.8|43066.8|43091.8|43071.8|43086.8|43066.8|1
1638253620000|2021-11-30 06:27:00|43084.3|43064.3|43084.3|43064.3|43086.8|43066.8|43084.3|43064.3|2
1638253630000|2021-11-30 06:27:10|43089.3|43069.3|43091.8|43071.8|43091.8|43071.8|43089.3|43069.3|2
1638253640000|2021-11-30 06:27:20|43096.8|43076.8|43099.4|43079.4|43101.9|43081.9|43096.8|43076.8|4
1638253650000|2021-11-30 06:27:30|43096.9|43076.9|43096.9|43076.9|43099.4|43079.4|43096.9|43076.9|2
1638253660000|2021-11-30 06:27:40|43099.4|43079.4|43099.3|43079.3|43101.8|43081.8|43099.3|43079.3|1
1638253670000|2021-11-30 06:27:50|43101.8|43081.8|43099.3|43079.3|43104.3|43084.3|43099.3|43079.3|0
1638253680000|2021-11-30 06:28:00|43096.8|43076.8|43089.3|43069.3|43096.8|43076.8|43089.3|43069.3|3
1638253690000|2021-11-30 06:28:10|43091.8|43071.8|43091.8|43071.8|43091.8|43071.8|43089.4|43069.4|2
1638253700000|2021-11-30 06:28:20|43084.3|43064.3|43086.8|43066.8|43089.3|43069.3|43084.3|43064.3|5
1638253710000|2021-11-30 06:28:30|43084.3|43064.3|43091.8|43071.8|43091.8|43071.8|43084.3|43064.3|2
1638253720000|2021-11-30 06:28:40|43094.3|43074.3|43094.3|43074.3|43094.3|43074.3|43094.3|43074.3|0
1638253730000|2021-11-30 06:28:50|43096.8|43076.8|43106.8|43086.8|43109.3|43089.3|43096.8|43076.8|7
1638253740000|2021-11-30 06:29:00|43109.3|43089.3|43109.3|43089.3|43111.8|43091.8|43104.3|43084.3|15
1638253750000|2021-11-30 06:29:10|43106.8|43086.8|43106.9|43086.9|43106.9|43086.9|43106.8|43086.8|6
1638253760000|2021-11-30 06:29:20|43109.3|43089.3|43109.3|43089.3|43109.3|43089.3|43109.3|43089.3|3
1638253770000|2021-11-30 06:29:30|43106.8|43086.8|43109.3|43089.3|43109.3|43089.3|43106.8|43086.8|0
1638253780000|2021-11-30 06:29:40|43104.3|43084.3|43104.3|43084.3|43104.3|43084.3|43104.3|43084.3|0
1638253790000|2021-11-30 06:29:50|43114.3|43094.3|43109.3|43089.3|43114.3|43094.3|43109.3|43089.3|12
1638253800000|2021-11-30 06:30:00|43106.9|43086.9|43099.3|43079.3|43109.4|43089.4|43099.3|43079.3|3
1638253810000|2021-11-30 06:30:10|43101.8|43081.8|43101.8|43081.8|43101.8|43081.8|43101.8|43081.8|1
1638253820000|2021-11-30 06:30:20|43104.3|43084.3|43104.3|43084.3|43104.3|43084.3|43104.3|43084.3|3
1638253830000|2021-11-30 06:30:30|43106.8|43086.8|43094.3|43074.3|43106.8|43086.8|43094.3|43074.3|3
1638253840000|2021-11-30 06:30:40|43091.8|43071.8|43084.4|43064.4|43091.8|43071.8|43084.4|43064.4|4
1638253850000|2021-11-30 06:30:50|43086.9|43066.9|43084.4|43064.4|43086.9|43066.9|43084.4|43064.4|2
1638253860000|2021-11-30 06:31:00|43086.9|43066.9|43089.3|43069.3|43094.3|43074.3|43086.8|43066.8|17
1638253870000|2021-11-30 06:31:10|43086.9|43066.9|43079.3|43059.3|43086.9|43066.9|43079.3|43059.3|4
1638253880000|2021-11-30 06:31:20|43074.4|43054.4|43084.3|43064.3|43084.3|43064.3|43074.4|43054.4|14
1638253890000|2021-11-30 06:31:30|43081.8|43061.8|43081.8|43061.8|43081.8|43061.8|43081.8|43061.8|0
1638253900000|2021-11-30 06:31:40|43079.4|43059.4|43081.8|43061.8|43081.8|43061.8|43079.3|43059.3|4
1638253910000|2021-11-30 06:31:50|43081.9|43061.9|43086.8|43066.8|43086.8|43066.8|43081.9|43061.9|1
1638253920000|2021-11-30 06:32:00|43091.8|43071.8|43094.3|43074.3|43094.3|43074.3|43091.8|43071.8|3
1638253930000|2021-11-30 06:32:10|43091.8|43071.8|43086.8|43066.8|43091.8|43071.8|43086.8|43066.8|5
1638253940000|2021-11-30 06:32:20|43084.3|43064.3|43086.8|43066.8|43086.8|43066.8|43081.9|43061.9|11
1638253950000|2021-11-30 06:32:30|43089.4|43069.4|43091.9|43071.9|43091.9|43071.9|43089.4|43069.4|3
1638253970000|2021-11-30 06:32:50|43094.3|43074.3|43094.3|43074.3|43096.8|43076.8|43094.3|43074.3|1
1638253980000|2021-11-30 06:33:00|43096.8|43076.8|43089.4|43069.4|43096.8|43076.8|43089.4|43069.4|4
1638253990000|2021-11-30 06:33:10|43086.8|43066.8|43086.8|43066.8|43086.8|43066.8|43086.8|43066.8|1
1638254000000|2021-11-30 06:33:20|43081.8|43061.8|43081.8|43061.8|43081.8|43061.8|43081.8|43061.8|2
1638254010000|2021-11-30 06:33:30|43084.3|43064.3|43084.4|43064.4|43086.8|43066.8|43081.8|43061.8|0
1638254020000|2021-11-30 06:33:40|43084.3|43064.3|43094.3|43074.3|43094.3|43074.3|43084.3|43064.3|4
1638254040000|2021-11-30 06:34:00|43096.8|43076.8|43096.8|43076.8|43096.8|43076.8|43096.8|43076.8|2
1638254050000|2021-11-30 06:34:10|43099.3|43079.3|43086.9|43066.9|43106.8|43086.8|43086.9|43066.9|19
1638254060000|2021-11-30 06:34:20|43086.8|43066.8|43071.8|43051.8|43086.8|43066.8|43071.8|43051.8|15
1638254070000|2021-11-30 06:34:30|43069.3|43049.3|43079.4|43059.4|43081.8|43061.8|43069.3|43049.3|11
1638254080000|2021-11-30 06:34:40|43076.9|43056.9|43074.4|43054.4|43076.9|43056.9|43074.4|43054.4|0
1638254100000|2021-11-30 06:35:00|43074.3|43054.3|43071.9|43051.9|43074.3|43054.3|43071.9|43051.9|0
1638254110000|2021-11-30 06:35:10|43074.3|43054.3|43079.3|43059.3|43081.8|43061.8|43074.3|43054.3|5
1638254120000|2021-11-30 06:35:20|43084.3|43064.3|43094.3|43074.3|43094.3|43074.3|43084.3|43064.3|6
1638254130000|2021-11-30 06:35:30|43091.9|43071.9|43089.3|43069.3|43094.3|43074.3|43089.3|43069.3|2
1638254140000|2021-11-30 06:35:40|43086.8|43066.8|43089.3|43069.3|43089.3|43069.3|43086.8|43066.8|4
1638254150000|2021-11-30 06:35:50|43091.8|43071.8|43089.3|43069.3|43091.8|43071.8|43086.8|43066.8|2
1638254160000|2021-11-30 06:36:00|43084.4|43064.4|43089.3|43069.3|43089.3|43069.3|43084.3|43064.3|2
1638254170000|2021-11-30 06:36:10|43086.8|43066.8|43084.3|43064.3|43089.3|43069.3|43084.3|43064.3|2
1638254180000|2021-11-30 06:36:20|43086.8|43066.8|43076.8|43056.8|43089.3|43069.3|43076.8|43056.8|6
1638254200000|2021-11-30 06:36:40|43079.3|43059.3|43064.3|43044.3|43079.3|43059.3|43064.3|43044.3|2
1638254210000|2021-11-30 06:36:50|43059.4|43039.4|43049.3|43029.3|43059.4|43039.4|43049.3|43029.3|2
1638254220000|2021-11-30 06:37:00|43046.8|43026.8|43044.3|43024.3|43054.3|43034.3|43044.3|43024.3|15
1638254230000|2021-11-30 06:37:10|43039.3|43019.3|43041.8|43021.8|43041.8|43021.8|43034.3|43014.3|3
1638254240000|2021-11-30 06:37:20|43039.3|43019.3|43046.8|43026.8|43046.8|43026.8|43034.3|43014.3|12
1638254250000|2021-11-30 06:37:30|43044.3|43024.3|43049.3|43029.3|43049.3|43029.3|43044.3|43024.3|4
1638254260000|2021-11-30 06:37:40|43044.3|43024.3|43049.3|43029.3|43049.3|43029.3|43044.3|43024.3|4
1638254270000|2021-11-30 06:37:50|43051.8|43031.8|43056.9|43036.9|43056.9|43036.9|43051.8|43031.8|2
1638254280000|2021-11-30 06:38:00|43056.8|43036.8|43051.9|43031.9|43056.8|43036.8|43051.9|43031.9|1
1638254290000|2021-11-30 06:38:10|43054.3|43034.3|43049.3|43029.3|43054.3|43034.3|43049.3|43029.3|5
1638254300000|2021-11-30 06:38:20|43041.9|43021.9|43039.4|43019.4|43041.9|43021.9|43039.4|43019.4|2
1638254310000|2021-11-30 06:38:30|43041.9|43021.9|43039.4|43019.4|43044.4|43024.4|43039.4|43019.4|1
1638254320000|2021-11-30 06:38:40|43041.9|43021.9|43029.3|43009.3|43041.9|43021.9|43029.3|43009.3|2
1638254330000|2021-11-30 06:38:50|43026.9|43006.9|43024.3|43004.3|43026.9|43006.9|43024.3|43004.3|3
1638254340000|2021-11-30 06:39:00|43026.8|43006.8|43024.3|43004.3|43026.8|43006.8|43021.8|43001.8|4
1638254350000|2021-11-30 06:39:10|43021.8|43001.8|43006.8|42986.8|43021.8|43001.8|43006.8|42986.8|10
1638254360000|2021-11-30 06:39:20|43009.3|42989.3|43004.3|42984.3|43009.3|42989.3|43004.3|42984.3|4
1638254370000|2021-11-30 06:39:30|43001.8|42981.8|43001.8|42981.8|43001.8|42981.8|43001.8|42981.8|5
1638254380000|2021-11-30 06:39:40|43004.3|42984.3|43001.8|42981.8|43004.3|42984.3|43001.8|42981.8|2
1638254390000|2021-11-30 06:39:50|42999.4|42979.4|42994.3|42974.3|42999.4|42979.4|42994.3|42974.3|2
1638254400000|2021-11-30 06:40:00|42996.8|42976.8|42986.8|42966.8|42996.8|42976.8|42986.8|42966.8|8
1638254410000|2021-11-30 06:40:10|42989.3|42969.3|42989.3|42969.3|42991.8|42971.8|42989.3|42969.3|5
1638254420000|2021-11-30 06:40:20|42981.8|42961.8|42989.3|42969.3|42989.3|42969.3|42979.3|42959.3|24
1638254430000|2021-11-30 06:40:30|42984.3|42964.3|42984.3|42964.3|42984.3|42964.3|42984.3|42964.3|1
1638254440000|2021-11-30 06:40:40|42989.3|42969.3|42989.3|42969.3|42989.3|42969.3|42989.3|42969.3|6
1638254450000|2021-11-30 06:40:50|42991.8|42971.8|42991.8|42971.8|42991.8|42971.8|42986.8|42966.8|7
1638254460000|2021-11-30 06:41:00|42994.3|42974.3|42994.3|42974.3|42996.8|42976.8|42994.3|42974.3|4
1638254470000|2021-11-30 06:41:10|42999.3|42979.3|43004.3|42984.3|43004.3|42984.3|42999.3|42979.3|2
1638254480000|2021-11-30 06:41:20|43001.8|42981.8|43004.3|42984.3|43004.3|42984.3|42999.3|42979.3|3
1638254490000|2021-11-30 06:41:30|||||||||2
1638254500000|2021-11-30 06:41:40|43001.8|42981.8|42994.3|42974.3|43001.8|42981.8|42994.3|42974.3|4
1638254510000|2021-11-30 06:41:50|42991.9|42971.9|42994.3|42974.3|42994.3|42974.3|42991.8|42971.8|2
1638254520000|2021-11-30 06:42:00|42996.8|42976.8|42994.3|42974.3|42996.8|42976.8|42991.9|42971.9|8
1638254530000|2021-11-30 06:42:10|42994.4|42974.4|42994.4|42974.4|42994.4|42974.4|42994.4|42974.4|2
1638254540000|2021-11-30 06:42:20|42996.8|42976.8|42999.3|42979.3|43001.9|42981.9|42996.8|42976.8|2
1638254550000|2021-11-30 06:42:30|43001.8|42981.8|42999.3|42979.3|43001.8|42981.8|42999.3|42979.3|1
1638254560000|2021-11-30 06:42:40|43001.8|42981.8|43004.3|42984.3|43004.3|42984.3|43001.8|42981.8|0
1638254570000|2021-11-30 06:42:50|43001.8|42981.8|43006.8|42986.8|43006.8|42986.8|43001.8|42981.8|2
1638254580000|2021-11-30 06:43:00|43004.3|42984.3|43006.8|42986.8|43006.8|42986.8|42996.8|42976.8|5
1638254590000|2021-11-30 06:43:10|43004.4|42984.4|43006.8|42986.8|43006.8|42986.8|43004.3|42984.3|0
1638254600000|2021-11-30 06:43:20|43009.3|42989.3|43014.3|42994.3|43019.3|42999.3|43009.3|42989.3|11
1638254610000|2021-11-30 06:43:30|43016.8|42996.8|43014.3|42994.3|43016.8|42996.8|43014.3|42994.3|2
1638254620000|2021-11-30 06:43:40|43019.3|42999.3|43019.3|42999.3|43019.3|42999.3|43019.3|42999.3|0
1638254630000|2021-11-30 06:43:50|43021.8|43001.8|43021.8|43001.8|43021.8|43001.8|43021.8|43001.8|3
1638254640000|2021-11-30 06:44:00|43024.3|43004.3|43021.8|43001.8|43024.3|43004.3|43019.4|42999.4|7
1638254650000|2021-11-30 06:44:10|43026.8|43006.8|43016.8|42996.8|43026.8|43006.8|43016.8|42996.8|8
1638254660000|2021-11-30 06:44:20|43014.3|42994.3|43014.3|42994.3|43014.3|42994.3|43014.3|42994.3|2
1638254670000|2021-11-30 06:44:30|43014.4|42994.4|43016.8|42996.8|43016.8|42996.8|43014.4|42994.4|1
1638254680000|2021-11-30 06:44:40|43019.3|42999.3|43019.3|42999.3|43019.3|42999.3|43016.8|42996.8|0
1638254690000|2021-11-30 06:44:50|43019.4|42999.4|43026.8|43006.8|43026.8|43006.8|43019.4|42999.4|2
1638254700000|2021-11-30 06:45:00|43024.3|43004.3|43024.3|43004.3|43029.3|43009.3|43024.3|43004.3|5
1638254710000|2021-11-30 06:45:10|43021.9|43001.9|43016.8|42996.8|43021.9|43001.9|43016.8|42996.8|4
1638254720000|2021-11-30 06:45:20|43014.4|42994.4|43001.9|42981.9|43014.4|42994.4|43001.9|42981.9|0
1638254730000|2021-11-30 06:45:30|42999.4|42979.4|42999.3|42979.3|43001.9|42981.9|42996.9|42976.9|3
1638254740000|2021-11-30 06:45:40|43001.8|42981.8|43011.8|42991.8|43014.4|42994.4|43001.8|42981.8|13
1638254750000|2021-11-30 06:45:50|43014.3|42994.3|43014.3|42994.3|43014.3|42994.3|43011.8|42991.8|1
1638254760000|2021-11-30 06:46:00|43016.8|42996.8|43016.8|42996.8|43016.8|42996.8|43016.8|42996.8|0
1638254770000|2021-11-30 06:46:10|43019.3|42999.3|43014.3|42994.3|43019.3|42999.3|43014.3|42994.3|2
1638254780000|2021-11-30 06:46:20|43016.8|42996.8|43014.3|42994.3|43019.3|42999.3|43014.3|42994.3|0
1638254790000|2021-11-30 06:46:30|43011.9|42991.9|43014.3|42994.3|43014.3|42994.3|43011.8|42991.8|0
1638254800000|2021-11-30 06:46:40|43016.8|42996.8|43021.8|43001.8|43021.8|43001.8|43016.8|42996.8|9
1638254810000|2021-11-30 06:46:50|43024.3|43004.3|43024.3|43004.3|43024.3|43004.3|43024.3|43004.3|1
1638254820000|2021-11-30 06:47:00|43026.7|43006.7|43011.8|42991.8|43026.7|43006.7|43011.8|42991.8|7
1638254830000|2021-11-30 06:47:10|||||||||4
1638254840000|2021-11-30 06:47:20|43016.8|42996.8|43016.8|42996.8|43016.8|42996.8|43016.8|42996.8|7
1638254850000|2021-11-30 06:47:30|43014.4|42994.4|43006.8|42986.8|43014.4|42994.4|43006.8|42986.8|9
1638254860000|2021-11-30 06:47:40|43004.4|42984.4|43004.3|42984.3|43004.4|42984.4|43004.3|42984.3|0
1638254880000|2021-11-30 06:48:00|43001.8|42981.8|43009.3|42989.3|43009.3|42989.3|43001.8|42981.8|25
1638254890000|2021-11-30 06:48:10|43011.8|42991.8|43014.3|42994.3|43019.3|42999.3|43011.8|42991.8|9
1638254900000|2021-11-30 06:48:20|43009.4|42989.4|43011.8|42991.8|43014.3|42994.3|43009.4|42989.4|9
1638254910000|2021-11-30 06:48:30|43014.3|42994.3|43014.3|42994.3|43014.3|42994.3|43014.3|42994.3|6
1638254920000|2021-11-30 06:48:40|43016.8|42996.8|43016.8|42996.8|43016.8|42996.8|43016.8|42996.8|4
1638254930000|2021-11-30 06:48:50|43021.8|43001.8|43024.3|43004.3|43024.3|43004.3|43019.3|42999.3|1
1638254940000|2021-11-30 06:49:00|43021.9|43001.9|43016.9|42996.9|43021.9|43001.9|43016.9|42996.9|5
1638254950000|2021-11-30 06:49:10|43019.3|42999.3|43019.3|42999.3|43019.3|42999.3|43019.3|42999.3|1
1638254960000|2021-11-30 06:49:20|43021.8|43001.8|43019.3|42999.3|43021.8|43001.8|43019.3|42999.3|1
1638254970000|2021-11-30 06:49:30|43021.8|43001.8|43026.8|43006.8|43026.8|43006.8|43021.8|43001.8|4
1638254980000|2021-11-30 06:49:40|43029.3|43009.3|43031.8|43011.8|43031.8|43011.8|43029.3|43009.3|0
1638254990000|2021-11-30 06:49:50|43034.3|43014.3|43034.3|43014.3|43034.3|43014.3|43034.3|43014.3|0
1638255000000|2021-11-30 06:50:00|43036.8|43016.8|43031.8|43011.8|43036.8|43016.8|43031.8|43011.8|5
1638255010000|2021-11-30 06:50:10|43029.4|43009.4|43029.3|43009.3|43031.8|43011.8|43029.3|43009.3|2
1638255020000|2021-11-30 06:50:20|43034.3|43014.3|43031.8|43011.8|43034.3|43014.3|43031.8|43011.8|1
1638255030000|2021-11-30 06:50:30|43029.4|43009.4|43026.8|43006.8|43034.3|43014.3|43026.8|43006.8|1
1638255040000|2021-11-30 06:50:40|43029.3|43009.3|43029.3|43009.3|43029.3|43009.3|43029.3|43009.3|0
1638255050000|2021-11-30 06:50:50|43031.8|43011.8|43029.3|43009.3|43034.3|43014.3|43029.3|43009.3|2
1638255070000|2021-11-30 06:51:10|43029.4|43009.4|43016.9|42996.9|43029.4|43009.4|43016.9|42996.9|3
1638255080000|2021-11-30 06:51:20|43019.3|42999.3|43016.8|42996.8|43019.3|42999.3|43016.8|42996.8|0
1638255090000|2021-11-30 06:51:30|43014.4|42994.4|43019.4|42999.4|43019.4|42999.4|43014.4|42994.4|2
1638255100000|2021-11-30 06:51:40|43019.3|42999.3|43019.3|42999.3|43024.3|43004.3|43019.3|42999.3|1
1638255110000|2021-11-30 06:51:50|43016.9|42996.9|43016.9|42996.9|43016.9|42996.9|43016.9|42996.9|0
1638255120000|2021-11-30 06:52:00|43014.4|42994.4|43014.3|42994.3|43014.4|42994.4|43009.4|42989.4|4
1638255130000|2021-11-30 06:52:10|43014.4|42994.4|43021.8|43001.8|43021.8|43001.8|43014.4|42994.4|2
1638255140000|2021-11-30 06:52:20|43019.3|42999.3|43021.8|43001.8|43021.8|43001.8|43019.3|42999.3|0
1638255150000|2021-11-30 06:52:30|43019.4|42999.4|43024.3|43004.3|43024.3|43004.3|43019.3|42999.3|3
1638255160000|2021-11-30 06:52:40|43019.3|42999.3|43024.3|43004.3|43024.3|43004.3|43019.3|42999.3|2
1638255170000|2021-11-30 06:52:50|43026.8|43006.8|43031.8|43011.8|43031.8|43011.8|43024.3|43004.3|4
1638255180000|2021-11-30 06:53:00|43034.3|43014.3|43034.3|43014.3|43034.3|43014.3|43031.8|43011.8|1
1638255190000|2021-11-30 06:53:10|43031.9|43011.9|43029.3|43009.3|43034.3|43014.3|43026.8|43006.8|1
1638255200000|2021-11-30 06:53:20|43031.8|43011.8|43034.3|43014.3|43034.3|43014.3|43031.8|43011.8|0
1638255210000|2021-11-30 06:53:30|43031.8|43011.8|43051.9|43031.9|43054.4|43034.4|43031.8|43011.8|7
1638255220000|2021-11-30 06:53:40|43054.3|43034.3|43074.3|43054.3|43074.3|43054.3|43054.3|43034.3|5
1638255230000|2021-11-30 06:53:50|43071.8|43051.8|43074.3|43054.3|43076.8|43056.8|43071.8|43051.8|25
1638255240000|2021-11-30 06:54:00|43076.8|43056.8|43074.3|43054.3|43076.8|43056.8|43071.8|43051.8|8
1638255250000|2021-11-30 06:54:10|43071.8|43051.8|43074.3|43054.3|43074.3|43054.3|43071.8|43051.8|1
1638255260000|2021-11-30 06:54:20|43076.8|43056.8|43079.3|43059.3|43079.3|43059.3|43074.3|43054.3|1
1638255270000|2021-11-30 06:54:30|43076.9|43056.9|43074.3|43054.3|43079.3|43059.3|43074.3|43054.3|2
1638255280000|2021-11-30 06:54:40|43076.8|43056.8|43081.8|43061.8|43081.8|43061.8|43074.3|43054.3|5
1638255290000|2021-11-30 06:54:50|43084.3|43064.3|43079.3|43059.3|43084.3|43064.3|43079.3|43059.3|4
1638255300000|2021-11-30 06:55:00|43076.8|43056.8|43064.3|43044.3|43076.8|43056.8|43064.3|43044.3|9
1638255310000|2021-11-30 06:55:10|43061.8|43041.8|43074.3|43054.3|43074.3|43054.3|43061.8|43041.8|5
1638255320000|2021-11-30 06:55:20|43069.3|43049.3|43069.3|43049.3|43074.3|43054.3|43069.3|43049.3|1
1638255330000|2021-11-30 06:55:30|43061.9|43041.9|43061.8|43041.8|43061.9|43041.9|43061.8|43041.8|5
1638255340000|2021-11-30 06:55:40|43059.3|43039.3|43064.3|43044.3|43064.3|43044.3|43059.3|43039.3|1
1638255350000|2021-11-30 06:55:50|43061.8|43041.8|43064.3|43044.3|43064.3|43044.3|43059.3|43039.3|2
1638255360000|2021-11-30 06:56:00|43061.8|43041.8|43061.8|43041.8|43061.8|43041.8|43061.8|43041.8|16
1638255370000|2021-11-30 06:56:10|43059.3|43039.3|43059.3|43039.3|43061.8|43041.8|43059.3|43039.3|2
1638255380000|2021-11-30 06:56:20|43061.8|43041.8|43061.8|43041.8|43061.8|43041.8|43061.8|43041.8|0
1638255390000|2021-11-30 06:56:30|43061.9|43041.9|43069.3|43049.3|43071.8|43051.8|43061.9|43041.9|4
1638255400000|2021-11-30 06:56:40|43069.4|43049.4|43074.4|43054.4|43074.4|43054.4|43069.4|43049.4|2
1638255410000|2021-11-30 06:56:50|43071.9|43051.9|43076.8|43056.8|43076.8|43056.8|43071.9|43051.9|2
1638255420000|2021-11-30 06:57:00|43079.3|43059.3|43081.8|43061.8|43081.8|43061.8|43076.8|43056.8|4
1638255430000|2021-11-30 06:57:10|43079.3|43059.3|43074.3|43054.3|43079.3|43059.3|43069.3|43049.3|5
1638255440000|2021-11-30 06:57:20|43071.8|43051.8|43079.3|43059.3|43079.3|43059.3|43071.8|43051.8|0
1638255450000|2021-11-30 06:57:30|43076.9|43056.9|43076.8|43056.8|43076.9|43056.9|43076.8|43056.8|3
1638255470000|2021-11-30 06:57:50|43079.3|43059.3|43079.3|43059.3|43079.3|43059.3|43079.3|43059.3|3
1638255480000|2021-11-30 06:58:00|43081.8|43061.8|43081.8|43061.8|43081.8|43061.8|43081.8|43061.8|0
1638255490000|2021-11-30 06:58:10|43079.3|43059.3|43094.3|43074.3|43094.3|43074.3|43079.3|43059.3|20
1638255500000|2021-11-30 06:58:20|43091.8|43071.8|43079.3|43059.3|43091.8|43071.8|43079.3|43059.3|18
1638255510000|2021-11-30 06:58:30|43076.8|43056.8|43079.3|43059.3|43079.3|43059.3|43076.8|43056.8|0
1638255520000|2021-11-30 06:58:40|43076.9|43056.9|43074.3|43054.3|43076.9|43056.9|43074.3|43054.3|1
1638255530000|2021-11-30 06:58:50|43071.8|43051.8|43071.8|43051.8|43071.8|43051.8|43071.8|43051.8|1
1638255540000|2021-11-30 06:59:00|||||||||3
1638255550000|2021-11-30 06:59:10|43074.3|43054.3|43069.3|43049.3|43074.3|43054.3|43069.3|43049.3|2
1638255560000|2021-11-30 06:59:20|43071.8|43051.8|43071.8|43051.8|43071.8|43051.8|43066.8|43046.8|1
1638255570000|2021-11-30 06:59:30|43069.3|43049.3|43066.9|43046.9|43071.8|43051.8|43066.9|43046.9|8
1638255580000|2021-11-30 06:59:40|43069.3|43049.3|43064.4|43044.4|43071.8|43051.8|43064.4|43044.4|6
1638255590000|2021-11-30 06:59:50|43064.3|43044.3|43054.3|43034.3|43066.8|43046.8|43049.4|43029.4|16
1638255600000|2021-11-30 07:00:00|43054.4|43034.4|43044.3|43024.3|43054.4|43034.4|43034.4|43014.4|11
1638255610000|2021-11-30 07:00:10|43046.8|43026.8|43019.3|42999.3|43046.8|43026.8|43019.3|42999.3|11
1638255620000|2021-11-30 07:00:20|43021.8|43001.8|43054.3|43034.3|43054.3|43034.3|43021.8|43001.8|16
1638255630000|2021-11-30 07:00:30|43044.3|43024.3|43034.3|43014.3|43044.3|43024.3|43034.3|43014.3|21
1638255640000|2021-11-30 07:00:40|43029.3|43009.3|43021.8|43001.8|43029.3|43009.3|43021.8|43001.8|4
1638255650000|2021-11-30 07:00:50|43019.3|42999.3|43014.3|42994.3|43019.3|42999.3|43014.3|42994.3|1
1638255660000|2021-11-30 07:01:00|43011.8|42991.8|42981.8|42961.8|43011.8|42991.8|42981.8|42961.8|36
1638255670000|2021-11-30 07:01:10|42979.3|42959.3|42976.8|42956.8|42979.4|42959.4|42974.4|42954.4|10
1638255680000|2021-11-30 07:01:20|||||||||5
1638255690000|2021-11-30 07:01:30|42979.3|42959.3|42984.3|42964.3|42984.3|42964.3|42979.3|42959.3|14
1638255700000|2021-11-30 07:01:40|42986.8|42966.8|42986.8|42966.8|42986.8|42966.8|42986.8|42966.8|0
1638255710000|2021-11-30 07:01:50|||||||||4
1638255720000|2021-11-30 07:02:00|42989.3|42969.3|42996.8|42976.8|42999.3|42979.3|42989.3|42969.3|10
1638255730000|2021-11-30 07:02:10|42999.3|42979.3|43001.8|42981.8|43001.8|42981.8|42999.3|42979.3|2
1638255740000|2021-11-30 07:02:20|42999.4|42979.4|42999.3|42979.3|42999.4|42979.4|42999.3|42979.3|0
1638255750000|2021-11-30 07:02:30|43004.3|42984.3|43004.3|42984.3|43004.3|42984.3|43004.3|42984.3|1
1638255760000|2021-11-30 07:02:40|43009.3|42989.3|43014.3|42994.3|43014.3|42994.3|43009.3|42989.3|1
1638255770000|2021-11-30 07:02:50|43011.9|42991.9|43006.8|42986.8|43011.9|42991.9|43006.8|42986.8|2
1638255780000|2021-11-30 07:03:00|43004.3|42984.3|43001.8|42981.8|43004.3|42984.3|43001.8|42981.8|0
1638255790000|2021-11-30 07:03:10|43004.3|42984.3|43004.3|42984.3|43006.8|42986.8|43001.8|42981.8|2
1638255800000|2021-11-30 07:03:20|43006.8|42986.8|43006.8|42986.8|43006.8|42986.8|43004.3|42984.3|0
1638255810000|2021-11-30 07:03:30|43009.3|42989.3|43011.8|42991.8|43011.8|42991.8|43009.3|42989.3|2
1638255820000|2021-11-30 07:03:40|43009.3|42989.3|43011.8|42991.8|43011.8|42991.8|43009.3|42989.3|1
1638255830000|2021-11-30 07:03:50|43014.3|42994.3|43009.3|42989.3|43014.3|42994.3|43009.3|42989.3|1
1638255840000|2021-11-30 07:04:00|43006.8|42986.8|42996.8|42976.8|43006.8|42986.8|42996.8|42976.8|5
1638255850000|2021-11-30 07:04:10|42991.8|42971.8|42989.3|42969.3|42991.8|42971.8|42986.8|42966.8|8
1638255860000|2021-11-30 07:04:20|||||||||1
1638255880000|2021-11-30 07:04:40|42994.3|42974.3|42999.3|42979.3|42999.3|42979.3|42994.3|42974.3|2
1638255890000|2021-11-30 07:04:50|42996.9|42976.9|42994.3|42974.3|42996.9|42976.9|42994.3|42974.3|1
1638255900000|2021-11-30 07:05:00|42996.8|42976.8|43004.3|42984.3|43004.3|42984.3|42994.3|42974.3|1
1638255910000|2021-11-30 07:05:10|43006.8|42986.8|43014.3|42994.3|43014.3|42994.3|43006.8|42986.8|5
1638255920000|2021-11-30 07:05:20|43011.9|42991.9|43011.8|42991.8|43011.9|42991.9|43009.4|42989.4|0
1638255930000|2021-11-30 07:05:30|43016.8|42996.8|43024.3|43004.3|43024.3|43004.3|43016.8|42996.8|5
1638255940000|2021-11-30 07:05:40|||||||||3
1638255950000|2021-11-30 07:05:50|43026.8|43006.8|43021.8|43001.8|43026.8|43006.8|43021.8|43001.8|5
1638255960000|2021-11-30 07:06:00|43019.3|42999.3|43016.8|42996.8|43019.3|42999.3|43016.8|42996.8|4
1638255970000|2021-11-30 07:06:10|43019.3|42999.3|43019.3|42999.3|43019.3|42999.3|43019.3|42999.3|0
1638255980000|2021-11-30 07:06:20|43021.8|43001.8|43019.3|42999.3|43021.8|43001.8|43019.3|42999.3|2
1638255990000|2021-11-30 07:06:30|43024.3|43004.3|43034.3|43014.3|43034.3|43014.3|43024.3|43004.3|0
1638256000000|2021-11-30 07:06:40|43036.8|43016.8|43056.8|43036.8|43056.8|43036.8|43034.3|43014.3|3
1638256010000|2021-11-30 07:06:50|43059.3|43039.3|43074.3|43054.3|43074.3|43054.3|43056.8|43036.8|6
1638256020000|2021-11-30 07:07:00|43076.8|43056.8|43104.2|43084.2|43104.2|43084.2|43076.8|43056.8|5
1638256030000|2021-11-30 07:07:10|43101.8|43081.8|43109.3|43089.3|43109.3|43089.3|43099.3|43079.3|11
1638256040000|2021-11-30 07:07:20|43111.8|43091.8|43176.8|43156.8|43176.8|43156.8|43111.8|43091.8|26
1638256050000|2021-11-30 07:07:30|43179.3|43159.3|43189.4|43169.4|43201.7|43181.7|43179.3|43159.3|11
1638256060000|2021-11-30 07:07:40|43191.8|43171.8|43194.3|43174.3|43194.3|43174.3|43191.8|43171.8|5
1638256070000|2021-11-30 07:07:50|43196.8|43176.8|43196.8|43176.8|43201.8|43181.8|43196.8|43176.8|10
1638256080000|2021-11-30 07:08:00|43194.3|43174.3|43204.3|43184.3|43204.3|43184.3|43189.3|43169.3|10
1638256090000|2021-11-30 07:08:10|43199.3|43179.3|43194.3|43174.3|43199.3|43179.3|43194.3|43174.3|7
1638256100000|2021-11-30 07:08:20|43191.9|43171.9|43186.9|43166.9|43191.9|43171.9|43186.8|43166.8|4
1638256110000|2021-11-30 07:08:30|43189.3|43169.3|43189.3|43169.3|43194.3|43174.3|43189.3|43169.3|5
1638256120000|2021-11-30 07:08:40|43194.3|43174.3|43199.3|43179.3|43199.3|43179.3|43194.3|43174.3|0
1638256130000|2021-11-30 07:08:50|43196.9|43176.9|43194.3|43174.3|43199.3|43179.3|43194.3|43174.3|3
1638256140000|2021-11-30 07:09:00|43196.8|43176.8|43186.8|43166.8|43199.3|43179.3|43186.8|43166.8|14
1638256150000|2021-11-30 07:09:10|43184.4|43164.4|43184.3|43164.3|43184.4|43164.4|43184.3|43164.3|2
1638256160000|2021-11-30 07:09:20|43186.8|43166.8|43189.3|43169.3|43189.3|43169.3|43186.8|43166.8|3
1638256170000|2021-11-30 07:09:30|43184.3|43164.3|43184.3|43164.3|43184.3|43164.3|43184.3|43164.3|1
1638256200000|2021-11-30 07:10:00|43176.9|43156.9|43169.3|43149.3|43176.9|43156.9|43169.3|43149.3|7
1638256210000|2021-11-30 07:10:10|43166.9|43146.9|43161.8|43141.8|43166.9|43146.9|43161.8|43141.8|5
1638256220000|2021-11-30 07:10:20|43164.3|43144.3|43169.3|43149.3|43169.3|43149.3|43164.3|43144.3|10
1638256230000|2021-11-30 07:10:30|43176.9|43156.9|43176.8|43156.8|43181.8|43161.8|43174.3|43154.3|8
1638256240000|2021-11-30 07:10:40|43174.3|43154.3|43179.3|43159.3|43179.3|43159.3|43174.3|43154.3|3
1638256250000|2021-11-30 07:10:50|43174.3|43154.3|43174.3|43154.3|43174.3|43154.3|43174.3|43154.3|1
1638256260000|2021-11-30 07:11:00|43169.4|43149.4|43146.8|43126.8|43169.4|43149.4|43146.8|43126.8|17
1638256270000|2021-11-30 07:11:10|43139.4|43119.4|43139.3|43119.3|43144.3|43124.3|43139.3|43119.3|10
1638256280000|2021-11-30 07:11:20|43134.3|43114.3|43131.8|43111.8|43134.3|43114.3|43131.8|43111.8|1
1638256290000|2021-11-30 07:11:30|43129.4|43109.4|43121.8|43101.8|43129.4|43109.4|43119.4|43099.4|3
1638256300000|2021-11-30 07:11:40|43119.4|43099.4|43154.3|43134.3|43154.3|43134.3|43119.4|43099.4|7
1638256310000|2021-11-30 07:11:50|43151.9|43131.9|43154.3|43134.3|43154.3|43134.3|43151.8|43131.8|1
1638256320000|2021-11-30 07:12:00|||||||||2
1638256330000|2021-11-30 07:12:10|43151.9|43131.9|43174.3|43154.3|43176.8|43156.8|43151.9|43131.9|10
1638256340000|2021-11-30 07:12:20|43171.8|43151.8|43209.3|43189.3|43216.8|43196.8|43171.8|43151.8|85
1638256350000|2021-11-30 07:12:30|43204.3|43184.3|43204.3|43184.3|43204.3|43184.3|43204.3|43184.3|6
1638256360000|2021-11-30 07:12:40|43201.8|43181.8|43184.3|43164.3|43201.8|43181.8|43184.3|43164.3|12
1638256370000|2021-11-30 07:12:50|||||||||2
1638256380000|2021-11-30 07:13:00|43179.4|43159.4|43151.9|43131.9|43179.4|43159.4|43151.9|43131.9|19
1638256390000|2021-11-30 07:13:10|43149.3|43129.3|43151.8|43131.8|43151.8|43131.8|43149.3|43129.3|6
1638256400000|2021-11-30 07:13:20|43151.9|43131.9|43164.3|43144.3|43164.3|43144.3|43151.9|43131.9|2
1638256410000|2021-11-30 07:13:30|43156.8|43136.8|43159.3|43139.3|43159.3|43139.3|43156.8|43136.8|4
1638256420000|2021-11-30 07:13:40|43156.8|43136.8|43151.8|43131.8|43156.8|43136.8|43151.8|43131.8|2
1638256430000|2021-11-30 07:13:50|43141.9|43121.9|43144.4|43124.4|43144.4|43124.4|43141.9|43121.9|4
1638256440000|2021-11-30 07:14:00|43144.3|43124.3|43146.8|43126.8|43146.8|43126.8|43144.3|43124.3|2
1638256450000|2021-11-30 07:14:10|43144.3|43124.3|43144.3|43124.3|43144.3|43124.3|43144.3|43124.3|2
1638256460000|2021-11-30 07:14:20|43141.8|43121.8|43146.8|43126.8|43146.8|43126.8|43141.8|43121.8|3
1638256470000|2021-11-30 07:14:30|43149.3|43129.3|43144.4|43124.4|43149.3|43129.3|43144.4|43124.4|3
1638256480000|2021-11-30 07:14:40|43144.3|43124.3|43139.3|43119.3|43144.3|43124.3|43136.8|43116.8|4
1638256490000|2021-11-30 07:14:50|43136.9|43116.9|43144.3|43124.3|43144.3|43124.3|43136.9|43116.9|6
1638256500000|2021-11-30 07:15:00|43141.8|43121.8|43144.3|43124.3|43144.3|43124.3|43141.8|43121.8|2
1638256510000|2021-11-30 07:15:10|43149.3|43129.3|43146.8|43126.8|43154.3|43134.3|43146.8|43126.8|4
1638256520000|2021-11-30 07:15:20|43144.4|43124.4|43151.8|43131.8|43151.8|43131.8|43141.8|43121.8|5
1638256530000|2021-11-30 07:15:30|43151.9|43131.9|43156.9|43136.9|43156.9|43136.9|43151.9|43131.9|2
1638256540000|2021-11-30 07:15:40|43159.3|43139.3|43159.3|43139.3|43161.8|43141.8|43159.3|43139.3|3
1638256550000|2021-11-30 07:15:50|43156.8|43136.8|43161.8|43141.8|43166.8|43146.8|43156.8|43136.8|3
1638256560000|2021-11-30 07:16:00|43159.3|43139.3|43151.8|43131.8|43159.3|43139.3|43151.8|43131.8|3
1638256570000|2021-11-30 07:16:10|43151.9|43131.9|43161.8|43141.8|43161.8|43141.8|43151.9|43131.9|4
1638256580000|2021-11-30 07:16:20|43164.3|43144.3|43171.8|43151.8|43171.9|43151.9|43164.3|43144.3|3
1638256590000|2021-11-30 07:16:30|43174.3|43154.3|43174.3|43154.3|43179.3|43159.3|43174.3|43154.3|2
1638256600000|2021-11-30 07:16:40|43171.8|43151.8|43176.8|43156.8|43176.8|43156.8|43169.3|43149.3|3
1638256610000|2021-11-30 07:16:50|43179.3|43159.3|43176.9|43156.9|43179.3|43159.3|43176.9|43156.9|1
1638256620000|2021-11-30 07:17:00|43176.8|43156.8|43171.8|43151.8|43176.8|43156.8|43171.8|43151.8|3
1638256630000|2021-11-30 07:17:10|43169.4|43149.4|43169.3|43149.3|43171.8|43151.8|43169.3|43149.3|0
1638256640000|2021-11-30 07:17:20|43174.3|43154.3|43174.3|43154.3|43174.3|43154.3|43174.3|43154.3|0
1638256650000|2021-11-30 07:17:30|43176.8|43156.8|43179.3|43159.3|43179.3|43159.3|43176.8|43156.8|2
1638256660000|2021-11-30 07:17:40|43176.8|43156.8|43176.8|43156.8|43176.8|43156.8|43176.8|43156.8|0
1638256670000|2021-11-30 07:17:50|43174.3|43154.3|43171.8|43151.8|43174.3|43154.3|43169.3|43149.3|1
1638256680000|2021-11-30 07:18:00|43174.3|43154.3|43169.3|43149.3|43174.3|43154.3|43169.3|43149.3|1
1638256690000|2021-11-30 07:18:10|43189.3|43169.3|43184.3|43164.3|43189.3|43169.3|43184.3|43164.3|8
1638256700000|2021-11-30 07:18:20|43184.4|43164.4|43189.3|43169.3|43189.3|43169.3|43179.3|43159.3|3
1638256710000|2021-11-30 07:18:30|43191.8|43171.8|43189.3|43169.3|43191.8|43171.8|43184.3|43164.3|0
1638256720000|2021-11-30 07:18:40|43189.4|43169.4|43194.3|43174.3|43194.3|43174.3|43189.3|43169.3|8
1638256730000|2021-11-30 07:18:50|43189.3|43169.3|43191.8|43171.8|43194.3|43174.3|43189.3|43169.3|2
1638256740000|2021-11-30 07:19:00|43189.3|43169.3|43186.8|43166.8|43189.3|43169.3|43186.8|43166.8|4
1638256750000|2021-11-30 07:19:10|43191.8|43171.8|43194.4|43174.4|43194.4|43174.4|43189.3|43169.3|8
1638256760000|2021-11-30 07:19:20|43196.8|43176.8|43194.3|43174.3|43199.3|43179.3|43194.3|43174.3|1
1638256770000|2021-11-30 07:19:30|43196.8|43176.8|43199.3|43179.3|43199.3|43179.3|43194.3|43174.3|3
1638256780000|2021-11-30 07:19:40|43204.3|43184.3|43241.8|43221.8|43241.8|43221.8|43204.3|43184.3|27
1638256790000|2021-11-30 07:19:50|43239.3|43219.3|43244.3|43224.3|43249.3|43229.3|43239.3|43219.3|5
1638256800000|2021-11-30 07:20:00|43246.8|43226.8|43244.3|43224.3|43249.3|43229.3|43241.8|43221.8|5
1638256810000|2021-11-30 07:20:10|43239.3|43219.3|43244.3|43224.3|43244.3|43224.3|43239.3|43219.3|0
1638256820000|2021-11-30 07:20:20|43241.8|43221.8|43244.3|43224.3|43244.3|43224.3|43241.8|43221.8|1
1638256830000|2021-11-30 07:20:30|43246.8|43226.8|43244.4|43224.4|43246.9|43226.9|43244.4|43224.4|2
1638256840000|2021-11-30 07:20:40|43244.3|43224.3|43244.3|43224.3|43246.8|43226.8|43244.3|43224.3|1
1638256850000|2021-11-30 07:20:50|43246.8|43226.8|43246.8|43226.8|43249.3|43229.3|43246.8|43226.8|0
1638256860000|2021-11-30 07:21:00|43249.3|43229.3|43246.8|43226.8|43249.3|43229.3|43244.3|43224.3|3
1638256870000|2021-11-30 07:21:10|43249.3|43229.3|43251.8|43231.8|43254.3|43234.3|43249.3|43229.3|4
1638256880000|2021-11-30 07:21:20|43254.3|43234.3|43254.3|43234.3|43254.3|43234.3|43251.8|43231.8|5
1638256890000|2021-11-30 07:21:30|43256.8|43236.8|43256.8|43236.8|43256.8|43236.8|43254.3|43234.3|3
1638256900000|2021-11-30 07:21:40|43259.3|43239.3|43266.8|43246.8|43266.8|43246.8|43256.8|43236.8|7
1638256910000|2021-11-30 07:21:50|43269.3|43249.3|43274.3|43254.3|43276.8|43256.8|43269.3|43249.3|4
1638256920000|2021-11-30 07:22:00|43276.8|43256.8|43281.8|43261.8|43284.3|43264.3|43276.8|43256.8|4
1638256930000|2021-11-30 07:22:10|43284.3|43264.3|43314.3|43294.3|43314.3|43294.3|43284.3|43264.3|12
1638256940000|2021-11-30 07:22:20|43316.8|43296.8|43316.8|43296.8|43319.3|43299.3|43311.8|43291.8|9
1638256950000|2021-11-30 07:22:30|43314.3|43294.3|43319.3|43299.3|43319.3|43299.3|43314.3|43294.3|5
1638256960000|2021-11-30 07:22:40|43316.8|43296.8|43309.3|43289.3|43316.8|43296.8|43309.3|43289.3|1
1638256970000|2021-11-30 07:22:50|43314.3|43294.3|43311.8|43291.8|43314.3|43294.3|43309.3|43289.3|2
1638256980000|2021-11-30 07:23:00|43314.3|43294.3|43326.8|43306.8|43326.8|43306.8|43314.3|43294.3|5
1638256990000|2021-11-30 07:23:10|43324.3|43304.3|43324.3|43304.3|43324.3|43304.3|43324.3|43304.3|3
1638257000000|2021-11-30 07:23:20|43321.8|43301.8|43319.3|43299.3|43324.3|43304.3|43319.3|43299.3|1
1638257010000|2021-11-30 07:23:30|43324.3|43304.3|43319.3|43299.3|43324.3|43304.3|43316.8|43296.8|0
1638257020000|2021-11-30 07:23:40|43319.4|43299.4|43319.3|43299.3|43324.3|43304.3|43319.3|43299.3|6
1638257030000|2021-11-30 07:23:50|43316.8|43296.8|43316.8|43296.8|43316.8|43296.8|43316.8|43296.8|1
1638257040000|2021-11-30 07:24:00|43319.3|43299.3|43316.8|43296.8|43321.8|43301.8|43316.8|43296.8|1
1638257050000|2021-11-30 07:24:10|43319.3|43299.3|43319.3|43299.3|43321.8|43301.8|43319.3|43299.3|3
1638257060000|2021-11-30 07:24:20|43321.8|43301.8|43321.8|43301.8|43321.8|43301.8|43319.3|43299.3|2
1638257070000|2021-11-30 07:24:30|43319.3|43299.3|43306.8|43286.8|43319.3|43299.3|43306.8|43286.8|9
1638257080000|2021-11-30 07:24:40|43304.3|43284.3|43289.3|43269.3|43304.3|43284.3|43289.3|43269.3|10
1638257090000|2021-11-30 07:24:50|43284.4|43264.4|43284.3|43264.3|43284.4|43264.4|43284.3|43264.3|5
1638257100000|2021-11-30 07:25:00|43286.8|43266.8|43274.4|43254.4|43289.3|43269.3|43274.4|43254.4|3
1638257110000|2021-11-30 07:25:10|43271.8|43251.8|43259.3|43239.3|43271.8|43251.8|43254.4|43234.4|9
1638257120000|2021-11-30 07:25:20|43261.8|43241.8|43259.3|43239.3|43261.8|43241.8|43259.3|43239.3|6
1638257130000|2021-11-30 07:25:30|43261.8|43241.8|43266.8|43246.8|43266.8|43246.8|43259.3|43239.3|1
1638257140000|2021-11-30 07:25:40|43264.3|43244.3|43259.3|43239.3|43264.3|43244.3|43259.3|43239.3|4
1638257150000|2021-11-30 07:25:50|43261.8|43241.8|43271.8|43251.8|43271.8|43251.8|43261.8|43241.8|3
1638257160000|2021-11-30 07:26:00|43269.3|43249.3|43269.3|43249.3|43269.3|43249.3|43269.3|43249.3|3
1638257170000|2021-11-30 07:26:10|43266.8|43246.8|43264.3|43244.3|43269.3|43249.3|43264.3|43244.3|4
1638257180000|2021-11-30 07:26:20|43266.8|43246.8|43264.3|43244.3|43269.3|43249.3|43264.3|43244.3|1
1638257190000|2021-11-30 07:26:30|43261.8|43241.8|43261.8|43241.8|43264.3|43244.3|43261.8|43241.8|1
1638257200000|2021-11-30 07:26:40|43259.3|43239.3|43266.8|43246.8|43266.8|43246.8|43259.3|43239.3|2
1638257210000|2021-11-30 07:26:50|43269.3|43249.3|43269.3|43249.3|43276.8|43256.8|43269.3|43249.3|3
1638257220000|2021-11-30 07:27:00|43271.8|43251.8|43271.8|43251.8|43274.3|43254.3|43271.8|43251.8|4
1638257230000|2021-11-30 07:27:10|||||||||2
1638257240000|2021-11-30 07:27:20|||||||||4
1638257250000|2021-11-30 07:27:30|43269.3|43249.3|43274.3|43254.3|43274.3|43254.3|43269.3|43249.3|4
1638257260000|2021-11-30 07:27:40|43271.8|43251.8|43279.3|43259.3|43279.3|43259.3|43271.8|43251.8|1
1638257270000|2021-11-30 07:27:50|43276.8|43256.8|43279.3|43259.3|43279.3|43259.3|43276.8|43256.8|1
1638257280000|2021-11-30 07:28:00|43279.2|43259.2|43274.3|43254.3|43279.3|43259.3|43274.3|43254.3|4
1638257290000|2021-11-30 07:28:10|43271.8|43251.8|43264.3|43244.3|43271.8|43251.8|43264.3|43244.3|4
1638257300000|2021-11-30 07:28:20|43266.8|43246.8|43269.3|43249.3|43269.3|43249.3|43264.3|43244.3|2
1638257310000|2021-11-30 07:28:30|43271.8|43251.8|43271.8|43251.8|43274.3|43254.3|43269.3|43249.3|5
1638257320000|2021-11-30 07:28:40|43269.3|43249.3|43269.3|43249.3|43271.8|43251.8|43266.8|43246.8|0
1638257330000|2021-11-30 07:28:50|43266.8|43246.8|43274.3|43254.3|43274.3|43254.3|43261.8|43241.8|8
1638257350000|2021-11-30 07:29:10|43271.8|43251.8|43276.8|43256.8|43276.8|43256.8|43271.8|43251.8|2
1638257360000|2021-11-30 07:29:20|43279.3|43259.3|43274.3|43254.3|43279.3|43259.3|43274.3|43254.3|2
1638257370000|2021-11-30 07:29:30|43269.3|43249.3|43274.3|43254.3|43274.3|43254.3|43269.3|43249.3|2
1638257380000|2021-11-30 07:29:40|43271.8|43251.8|43274.3|43254.3|43274.3|43254.3|43269.3|43249.3|0
1638257390000|2021-11-30 07:29:50|43271.8|43251.8|43271.8|43251.8|43274.3|43254.3|43271.8|43251.8|2
1638257400000|2021-11-30 07:30:00|43274.3|43254.3|43271.8|43251.8|43276.8|43256.8|43271.8|43251.8|8
1638257410000|2021-11-30 07:30:10|43269.3|43249.3|43269.3|43249.3|43271.8|43251.8|43269.3|43249.3|6
1638257420000|2021-11-30 07:30:20|43271.8|43251.8|43276.8|43256.8|43276.8|43256.8|43271.8|43251.8|2
1638257430000|2021-11-30 07:30:30|43279.3|43259.3|43279.3|43259.3|43281.8|43261.8|43279.3|43259.3|1
1638257450000|2021-11-30 07:30:50|43281.8|43261.8|43279.3|43259.3|43284.3|43264.3|43279.3|43259.3|5
1638257460000|2021-11-30 07:31:00|43284.3|43264.3|43281.8|43261.8|43284.3|43264.3|43279.3|43259.3|1
1638257470000|2021-11-30 07:31:10|43284.3|43264.3|43284.3|43264.3|43284.3|43264.3|43284.3|43264.3|1
1638257490000|2021-11-30 07:31:30|43281.8|43261.8|43284.3|43264.3|43284.3|43264.3|43281.8|43261.8|2
1638257500000|2021-11-30 07:31:40|43281.8|43261.8|43286.8|43266.8|43289.3|43269.3|43281.8|43261.8|5
1638257510000|2021-11-30 07:31:50|43289.3|43269.3|43284.3|43264.3|43289.3|43269.3|43284.3|43264.3|1
1638257520000|2021-11-30 07:32:00|43286.8|43266.8|43291.8|43271.8|43291.8|43271.8|43286.8|43266.8|1
1638257530000|2021-11-30 07:32:10|43294.3|43274.3|43294.3|43274.3|43294.3|43274.3|43294.3|43274.3|2
1638257540000|2021-11-30 07:32:20|||||||||1
1638257550000|2021-11-30 07:32:30|43291.8|43271.8|43284.3|43264.3|43291.8|43271.8|43284.3|43264.3|6
1638257560000|2021-11-30 07:32:40|43281.8|43261.8|43289.3|43269.3|43294.3|43274.3|43281.8|43261.8|5
1638257570000|2021-11-30 07:32:50|43286.8|43266.8|43284.3|43264.3|43286.8|43266.8|43284.3|43264.3|4
1638257580000|2021-11-30 07:33:00|43286.8|43266.8|43281.8|43261.8|43286.8|43266.8|43281.8|43261.8|1
1638257590000|2021-11-30 07:33:10|43279.3|43259.3|43284.3|43264.3|43284.3|43264.3|43279.3|43259.3|4
1638257600000|2021-11-30 07:33:20|43281.8|43261.8|43279.3|43259.3|43284.3|43264.3|43279.3|43259.3|1
1638257620000|2021-11-30 07:33:40|||||||||1
1638257630000|2021-11-30 07:33:50|43271.8|43251.8|43281.8|43261.8|43284.3|43264.3|43271.8|43251.8|9
1638257640000|2021-11-30 07:34:00|43284.3|43264.3|43279.3|43259.3|43284.3|43264.3|43279.3|43259.3|9
1638257650000|2021-11-30 07:34:10|43276.8|43256.8|43276.8|43256.8|43276.8|43256.8|43276.8|43256.8|1
1638257660000|2021-11-30 07:34:20|43271.8|43251.8|43276.8|43256.8|43279.3|43259.3|43271.8|43251.8|6
1638257670000|2021-11-30 07:34:30|43274.3|43254.3|43276.8|43256.8|43276.8|43256.8|43274.3|43254.3|4
1638257680000|2021-11-30 07:34:40|43274.3|43254.3|43274.3|43254.3|43276.8|43256.8|43274.3|43254.3|1
1638257690000|2021-11-30 07:34:50|43271.8|43251.8|43256.8|43236.8|43271.8|43251.8|43256.8|43236.8|5
1638257700000|2021-11-30 07:35:00|43254.3|43234.3|43229.3|43209.3|43254.3|43234.3|43229.3|43209.3|7
1638257710000|2021-11-30 07:35:10|43239.3|43219.3|43239.3|43219.3|43239.3|43219.3|43239.3|43219.3|2
1638257720000|2021-11-30 07:35:20|43254.3|43234.3|43254.3|43234.3|43254.3|43234.3|43254.3|43234.3|2
1638257730000|2021-11-30 07:35:30|43259.3|43239.3|43259.3|43239.3|43259.3|43239.3|43254.3|43234.3|3
1638257740000|2021-11-30 07:35:40|43256.8|43236.8|43259.3|43239.3|43259.3|43239.3|43256.8|43236.8|9
1638257750000|2021-11-30 07:35:50|43274.3|43254.3|43269.3|43249.3|43274.3|43254.3|43269.3|43249.3|20
1638257760000|2021-11-30 07:36:00|43264.3|43244.3|43259.3|43239.3|43264.3|43244.3|43259.3|43239.3|3
1638257770000|2021-11-30 07:36:10|43254.3|43234.3|43254.3|43234.3|43254.3|43234.3|43254.3|43234.3|2
1638257780000|2021-11-30 07:36:20|43256.8|43236.8|43271.8|43251.8|43274.3|43254.3|43256.8|43236.8|11
1638257790000|2021-11-30 07:36:30|43274.3|43254.3|43274.3|43254.3|43276.8|43256.8|43271.8|43251.8|6
1638257800000|2021-11-30 07:36:40|43279.3|43259.3|43276.8|43256.8|43279.3|43259.3|43274.3|43254.3|0
1638257810000|2021-11-30 07:36:50|43274.3|43254.3|43266.8|43246.8|43274.3|43254.3|43266.8|43246.8|1
1638257820000|2021-11-30 07:37:00|43264.3|43244.3|43249.3|43229.3|43264.3|43244.3|43249.3|43229.3|6
1638257830000|2021-11-30 07:37:10|43251.8|43231.8|43241.8|43221.8|43251.8|43231.8|43241.8|43221.8|2
1638257840000|2021-11-30 07:37:20|43244.3|43224.3|43239.3|43219.3|43244.3|43224.3|43239.3|43219.3|1
1638257850000|2021-11-30 07:37:30|43241.8|43221.8|43241.8|43221.8|43241.8|43221.8|43239.3|43219.3|2
1638257860000|2021-11-30 07:37:40|43239.3|43219.3|43234.3|43214.3|43239.3|43219.3|43234.3|43214.3|1
1638257870000|2021-11-30 07:37:50|43229.3|43209.3|43229.3|43209.3|43229.3|43209.3|43229.3|43209.3|1
1638257880000|2021-11-30 07:38:00|43226.8|43206.8|43219.3|43199.3|43229.3|43209.3|43219.3|43199.3|3
1638257890000|2021-11-30 07:38:10|43216.8|43196.8|43219.3|43199.3|43219.3|43199.3|43216.8|43196.8|2
1638257900000|2021-11-30 07:38:20|43221.8|43201.8|43224.3|43204.3|43226.8|43206.8|43221.8|43201.8|5
1638257910000|2021-11-30 07:38:30|43226.8|43206.8|43226.8|43206.8|43226.8|43206.8|43224.3|43204.3|2
1638257920000|2021-11-30 07:38:40|43229.3|43209.3|43234.3|43214.3|43234.3|43214.3|43229.3|43209.3|1
1638257930000|2021-11-30 07:38:50|43231.8|43211.8|43234.3|43214.3|43234.3|43214.3|43231.8|43211.8|0
1638257940000|2021-11-30 07:39:00|43231.8|43211.8|43239.3|43219.3|43239.3|43219.3|43231.8|43211.8|7
1638257950000|2021-11-30 07:39:10|43236.8|43216.8|43241.8|43221.8|43241.8|43221.8|43236.8|43216.8|2
1638257960000|2021-11-30 07:39:20|43244.3|43224.3|43234.3|43214.3|43244.3|43224.3|43229.3|43209.3|2
1638257970000|2021-11-30 07:39:30|||||||||1
1638257980000|2021-11-30 07:39:40|43231.8|43211.8|43231.8|43211.8|43231.8|43211.8|43231.8|43211.8|0
1638257990000|2021-11-30 07:39:50|43234.3|43214.3|43234.3|43214.3|43234.3|43214.3|43231.8|43211.8|0
1638258000000|2021-11-30 07:40:00|43236.8|43216.8|43254.3|43234.3|43254.3|43234.3|43236.8|43216.8|6
1638258010000|2021-11-30 07:40:10|43256.8|43236.8|43261.8|43241.8|43261.8|43241.8|43256.8|43236.8|1
1638258020000|2021-11-30 07:40:20|43264.3|43244.3|43269.3|43249.3|43269.3|43249.3|43264.3|43244.3|1
1638258030000|2021-11-30 07:40:30|||||||||2
1638258040000|2021-11-30 07:40:40|43274.3|43254.3|43269.3|43249.3|43274.3|43254.3|43269.3|43249.3|2
1638258050000|2021-11-30 07:40:50|43271.8|43251.8|43279.3|43259.3|43279.3|43259.3|43271.8|43251.8|1
1638258060000|2021-11-30 07:41:00|||||||||2
1638258090000|2021-11-30 07:41:30|43274.3|43254.3|43269.3|43249.3|43274.3|43254.3|43264.3|43244.3|3
1638258100000|2021-11-30 07:41:40|43264.3|43244.3|43264.3|43244.3|43264.3|43244.3|43264.3|43244.3|1
1638258110000|2021-11-30 07:41:50|43261.8|43241.8|43259.3|43239.3|43264.3|43244.3|43259.3|43239.3|3
1638258120000|2021-11-30 07:42:00|43264.3|43244.3|43264.3|43244.3|43266.8|43246.8|43264.3|43244.3|0
1638258130000|2021-11-30 07:42:10|43261.8|43241.8|43261.8|43241.8|43261.8|43241.8|43261.8|43241.8|0
1638258140000|2021-11-30 07:42:20|43259.3|43239.3|43259.3|43239.3|43264.3|43244.3|43259.3|43239.3|4
1638258150000|2021-11-30 07:42:30|||||||||1
1638258160000|2021-11-30 07:42:40|||||||||2
1638258170000|2021-11-30 07:42:50|43254.3|43234.3|43259.3|43239.3|43259.3|43239.3|43254.3|43234.3|1
1638258180000|2021-11-30 07:43:00|||||||||1
1638258190000|2021-11-30 07:43:10|43261.8|43241.8|43261.8|43241.8|43261.8|43241.8|43259.3|43239.3|0
1638258210000|2021-11-30 07:43:30|43259.3|43239.3|43261.8|43241.8|43261.8|43241.8|43259.3|43239.3|0
1638258220000|2021-11-30 07:43:40|43259.3|43239.3|43261.8|43241.8|43261.8|43241.8|43259.3|43239.3|0
1638258230000|2021-11-30 07:43:50|43259.3|43239.3|43259.3|43239.3|43259.3|43239.3|43259.3|43239.3|0
1638258240000|2021-11-30 07:44:00|43261.8|43241.8|43264.3|43244.3|43264.3|43244.3|43261.8|43241.8|4
1638258250000|2021-11-30 07:44:10|43261.8|43241.8|43259.3|43239.3|43261.8|43241.8|43259.3|43239.3|0
1638258260000|2021-11-30 07:44:20|43261.8|43241.8|43261.8|43241.8|43261.8|43241.8|43261.8|43241.8|0
1638258270000|2021-11-30 07:44:30|43259.3|43239.3|43259.3|43239.3|43259.3|43239.3|43259.3|43239.3|0
1638258290000|2021-11-30 07:44:50|43256.8|43236.8|43259.3|43239.3|43259.3|43239.3|43254.3|43234.3|0
1638258310000|2021-11-30 07:45:10|43261.8|43241.8|43259.3|43239.3|43261.8|43241.8|43259.3|43239.3|0
1638258320000|2021-11-30 07:45:20|43256.8|43236.8|43259.3|43239.3|43259.3|43239.3|43254.3|43234.3|0
1638258330000|2021-11-30 07:45:30|43254.3|43234.3|43251.8|43231.8|43254.3|43234.3|43251.8|43231.8|1
1638258340000|2021-11-30 07:45:40|43256.8|43236.8|43256.8|43236.8|43259.3|43239.3|43256.8|43236.8|1
1638258350000|2021-11-30 07:45:50|43259.3|43239.3|43259.3|43239.3|43259.3|43239.3|43256.8|43236.8|0
1638258360000|2021-11-30 07:46:00|43261.8|43241.8|43251.8|43231.8|43269.3|43249.3|43251.8|43231.8|3
1638258370000|2021-11-30 07:46:10|43254.3|43234.3|43261.8|43241.8|43264.3|43244.3|43254.3|43234.3|5
1638258380000|2021-11-30 07:46:20|43264.3|43244.3|43259.3|43239.3|43264.3|43244.3|43256.8|43236.8|0
1638258390000|2021-11-30 07:46:30|43261.8|43241.8|43256.8|43236.8|43261.8|43241.8|43256.8|43236.8|1
1638258400000|2021-11-30 07:46:40|43259.3|43239.3|43256.8|43236.8|43259.3|43239.3|43256.8|43236.8|0
1638258410000|2021-11-30 07:46:50|43259.3|43239.3|43251.8|43231.8|43259.3|43239.3|43251.8|43231.8|6
1638258420000|2021-11-30 07:47:00|43249.3|43229.3|43251.8|43231.8|43256.8|43236.8|43249.3|43229.3|0
1638258430000|2021-11-30 07:47:10|||||||||1
1638258440000|2021-11-30 07:47:20|43249.3|43229.3|43241.8|43221.8|43249.3|43229.3|43241.8|43221.8|5
1638258450000|2021-11-30 07:47:30|43239.3|43219.3|43234.3|43214.3|43239.3|43219.3|43234.3|43214.3|1
1638258460000|2021-11-30 07:47:40|43236.8|43216.8|43249.3|43229.3|43249.3|43229.3|43236.8|43216.8|5
1638258480000|2021-11-30 07:48:00|43254.3|43234.3|43264.3|43244.3|43264.3|43244.3|43254.3|43234.3|4
1638258490000|2021-11-30 07:48:10|43266.8|43246.8|43269.3|43249.3|43269.3|43249.3|43266.8|43246.8|0
1638258500000|2021-11-30 07:48:20|43271.8|43251.8|43276.8|43256.8|43276.8|43256.8|43266.8|43246.8|5
1638258510000|2021-11-30 07:48:30|43274.3|43254.3|43269.3|43249.3|43276.8|43256.8|43269.3|43249.3|1
1638258520000|2021-11-30 07:48:40|43274.3|43254.3|43269.3|43249.3|43274.3|43254.3|43269.3|43249.3|1
1638258530000|2021-11-30 07:48:50|43264.3|43244.3|43261.8|43241.8|43264.3|43244.3|43261.8|43241.8|2
1638258540000|2021-11-30 07:49:00|43264.3|43244.3|43274.3|43254.3|43274.3|43254.3|43264.3|43244.3|3
1638258550000|2021-11-30 07:49:10|43276.8|43256.8|43274.3|43254.3|43276.8|43256.8|43271.8|43251.8|1
1638258560000|2021-11-30 07:49:20|43271.8|43251.8|43266.8|43246.8|43274.3|43254.3|43266.8|43246.8|2
1638258580000|2021-11-30 07:49:40|43269.3|43249.3|43256.8|43236.8|43269.3|43249.3|43254.3|43234.3|2
1638258590000|2021-11-30 07:49:50|43254.3|43234.3|43249.3|43229.3|43256.8|43236.8|43249.3|43229.3|2
1638258600000|2021-11-30 07:50:00|43254.3|43234.3|43256.8|43236.8|43256.8|43236.8|43254.3|43234.3|1
1638258610000|2021-11-30 07:50:10|43261.8|43241.8|43264.3|43244.3|43269.3|43249.3|43259.3|43239.3|4
1638258620000|2021-11-30 07:50:20|43259.3|43239.3|43259.3|43239.3|43259.3|43239.3|43259.3|43239.3|1
1638258630000|2021-11-30 07:50:30|43261.8|43241.8|43261.8|43241.8|43261.8|43241.8|43259.3|43239.3|0
1638258640000|2021-11-30 07:50:40|43259.3|43239.3|43264.3|43244.3|43264.3|43244.3|43259.3|43239.3|0
1638258660000|2021-11-30 07:51:00|43266.8|43246.8|43271.8|43251.8|43271.8|43251.8|43266.8|43246.8|1
1638258670000|2021-11-30 07:51:10|43274.3|43254.3|43266.8|43246.8|43274.3|43254.3|43266.8|43246.8|1
1638258680000|2021-11-30 07:51:20|43269.3|43249.3|43269.3|43249.3|43274.3|43254.3|43269.3|43249.3|1
1638258690000|2021-11-30 07:51:30|43271.8|43251.8|43276.8|43256.8|43276.8|43256.8|43269.3|43249.3|1
1638258700000|2021-11-30 07:51:40|43274.3|43254.3|43269.3|43249.3|43276.8|43256.8|43269.3|43249.3|4
1638258720000|2021-11-30 07:52:00|43271.8|43251.8|43281.8|43261.8|43281.8|43261.8|43269.3|43249.3|4
1638258730000|2021-11-30 07:52:10|43279.3|43259.3|43281.8|43261.8|43281.8|43261.8|43279.3|43259.3|2
1638258740000|2021-11-30 07:52:20|43279.3|43259.3|43279.3|43259.3|43279.3|43259.3|43279.3|43259.3|2
1638258750000|2021-11-30 07:52:30|43276.8|43256.8|43274.3|43254.3|43276.8|43256.8|43271.8|43251.8|3
1638258760000|2021-11-30 07:52:40|43276.8|43256.8|43276.8|43256.8|43276.8|43256.8|43276.8|43256.8|1
1638258790000|2021-11-30 07:53:10|||||||||2
1638258820000|2021-11-30 07:53:40|43274.3|43254.3|43274.3|43254.3|43274.3|43254.3|43274.3|43254.3|2
1638258830000|2021-11-30 07:53:50|43276.8|43256.8|43274.3|43254.3|43279.3|43259.3|43274.3|43254.3|3
1638258840000|2021-11-30 07:54:00|43271.8|43251.8|43276.8|43256.8|43279.3|43259.3|43271.8|43251.8|6
1638258850000|2021-11-30 07:54:10|43274.3|43254.3|43269.3|43249.3|43274.3|43254.3|43269.3|43249.3|2
1638258860000|2021-11-30 07:54:20|43266.8|43246.8|43259.3|43239.3|43266.8|43246.8|43259.3|43239.3|2
1638258870000|2021-11-30 07:54:30|43261.8|43241.8|43259.3|43239.3|43261.8|43241.8|43259.3|43239.3|2
1638258880000|2021-11-30 07:54:40|43256.8|43236.8|43259.3|43239.3|43259.3|43239.3|43254.3|43234.3|0
1638258890000|2021-11-30 07:54:50|43254.3|43234.3|43254.3|43234.3|43254.3|43234.3|43254.3|43234.3|2
1638258900000|2021-11-30 07:55:00|43251.8|43231.8|43251.7|43231.7|43251.8|43231.8|43251.7|43231.7|2
1638258910000|2021-11-30 07:55:10|43246.8|43226.8|43239.3|43219.3|43246.8|43226.8|43236.8|43216.8|7
1638258920000|2021-11-30 07:55:20|43236.8|43216.8|43249.3|43229.3|43249.3|43229.3|43236.8|43216.8|4
1638258930000|2021-11-30 07:55:30|43254.3|43234.3|43261.8|43241.8|43261.8|43241.8|43254.3|43234.3|2
1638258940000|2021-11-30 07:55:40|43264.3|43244.3|43269.3|43249.3|43269.3|43249.3|43264.3|43244.3|1
1638258950000|2021-11-30 07:55:50|43266.8|43246.8|43259.3|43239.3|43269.3|43249.3|43259.3|43239.3|0
1638258960000|2021-11-30 07:56:00|||||||||2
1638258970000|2021-11-30 07:56:10|43264.3|43244.3|43264.3|43244.3|43264.3|43244.3|43264.3|43244.3|1
1638258980000|2021-11-30 07:56:20|43266.8|43246.8|43264.3|43244.3|43266.8|43246.8|43264.3|43244.3|0
1638259000000|2021-11-30 07:56:40|43261.8|43241.8|43259.3|43239.3|43261.8|43241.8|43259.3|43239.3|4
1638259010000|2021-11-30 07:56:50|43256.8|43236.8|43256.8|43236.8|43261.8|43241.8|43256.8|43236.8|4
1638259020000|2021-11-30 07:57:00|43254.3|43234.3|43246.8|43226.8|43254.3|43234.3|43246.8|43226.8|3
1638259030000|2021-11-30 07:57:10|43244.3|43224.3|43244.3|43224.3|43244.3|43224.3|43244.3|43224.3|4
1638259040000|2021-11-30 07:57:20|43239.3|43219.3|43239.3|43219.3|43244.3|43224.3|43239.3|43219.3|2
1638259050000|2021-11-30 07:57:30|43236.8|43216.8|43234.3|43214.3|43239.3|43219.3|43234.3|43214.3|3
1638259060000|2021-11-30 07:57:40|43236.8|43216.8|43234.3|43214.3|43239.3|43219.3|43234.3|43214.3|6
1638259070000|2021-11-30 07:57:50|43236.8|43216.8|43239.3|43219.3|43239.3|43219.3|43236.8|43216.8|3
1638259080000|2021-11-30 07:58:00|43236.8|43216.8|43244.3|43224.3|43244.3|43224.3|43236.8|43216.8|5
1638259090000|2021-11-30 07:58:10|43249.2|43229.2|43249.3|43229.3|43254.3|43234.3|43249.2|43229.2|5
1638259100000|2021-11-30 07:58:20|43246.8|43226.8|43234.3|43214.3|43246.8|43226.8|43234.3|43214.3|5
1638259110000|2021-11-30 07:58:30|43231.8|43211.8|43231.8|43211.8|43231.8|43211.8|43231.8|43211.8|0
1638259120000|2021-11-30 07:58:40|43226.9|43206.9|43209.3|43189.3|43226.9|43206.9|43204.3|43184.3|11
1638259130000|2021-11-30 07:58:50|43204.3|43184.3|43206.8|43186.8|43209.3|43189.3|43204.3|43184.3|4
1638259140000|2021-11-30 07:59:00|43216.8|43196.8|43221.8|43201.8|43224.3|43204.3|43216.8|43196.8|8
1638259160000|2021-11-30 07:59:20|43219.3|43199.3|43204.3|43184.3|43224.3|43204.3|43201.8|43181.8|4
1638259170000|2021-11-30 07:59:30|43201.8|43181.8|43194.3|43174.3|43204.3|43184.3|43194.3|43174.3|3
1638259180000|2021-11-30 07:59:40|43196.8|43176.8|43199.3|43179.3|43204.3|43184.3|43196.8|43176.8|2
1638259190000|2021-11-30 07:59:50|43204.3|43184.3|43209.3|43189.3|43209.3|43189.3|43199.3|43179.3|6
1638259200000|2021-11-30 08:00:00|43211.8|43191.8|43164.3|43144.3|43214.3|43194.3|43161.8|43141.8|33
1638259210000|2021-11-30 08:00:10|43156.9|43136.9|43174.3|43154.3|43174.3|43154.3|43154.3|43134.3|17
1638259220000|2021-11-30 08:00:20|43171.8|43151.8|43174.3|43154.3|43176.8|43156.8|43166.8|43146.8|19
1638259230000|2021-11-30 08:00:30|43176.8|43156.8|43186.8|43166.8|43186.8|43166.8|43174.3|43154.3|9
1638259240000|2021-11-30 08:00:40|43189.3|43169.3|43194.3|43174.3|43194.3|43174.3|43189.3|43169.3|2
1638259250000|2021-11-30 08:00:50|43199.3|43179.3|43204.3|43184.3|43204.3|43184.3|43199.3|43179.3|1
1638259260000|2021-11-30 08:01:00|43201.8|43181.8|43219.3|43199.3|43219.3|43199.3|43201.8|43181.8|12
1638259270000|2021-11-30 08:01:10|43226.8|43206.8|43219.3|43199.3|43226.8|43206.8|43219.3|43199.3|8
1638259280000|2021-11-30 08:01:20|43214.4|43194.4|43184.3|43164.3|43214.4|43194.4|43184.3|43164.3|16
1638259290000|2021-11-30 08:01:30|43181.8|43161.8|43171.8|43151.8|43184.3|43164.3|43171.8|43151.8|2
1638259300000|2021-11-30 08:01:40|43174.3|43154.3|43171.8|43151.8|43174.3|43154.3|43171.8|43151.8|5
1638259310000|2021-11-30 08:01:50|43176.8|43156.8|43189.3|43169.3|43189.3|43169.3|43176.8|43156.8|11
1638259320000|2021-11-30 08:02:00|43191.8|43171.8|43184.3|43164.3|43194.3|43174.3|43184.3|43164.3|18
1638259330000|2021-11-30 08:02:10|43179.3|43159.3|43179.3|43159.3|43179.3|43159.3|43179.3|43159.3|0
1638259340000|2021-11-30 08:02:20|43184.3|43164.3|43174.3|43154.3|43184.3|43164.3|43171.8|43151.8|12
1638259350000|2021-11-30 08:02:30|43166.8|43146.8|43169.3|43149.3|43171.8|43151.8|43166.8|43146.8|6
1638259360000|2021-11-30 08:02:40|43166.8|43146.8|43159.3|43139.3|43166.8|43146.8|43159.3|43139.3|0
1638259370000|2021-11-30 08:02:50|43156.8|43136.8|43151.8|43131.8|43156.8|43136.8|43151.8|43131.8|0
1638259380000|2021-11-30 08:03:00|43149.3|43129.3|43134.3|43114.3|43149.3|43129.3|43124.3|43104.3|21
1638259390000|2021-11-30 08:03:10|43129.3|43109.3|43126.8|43106.8|43129.3|43109.3|43126.8|43106.8|5
1638259400000|2021-11-30 08:03:20|43124.3|43104.3|43109.3|43089.3|43124.3|43104.3|43109.3|43089.3|7
1638259410000|2021-11-30 08:03:30|43106.9|43086.9|43109.3|43089.3|43109.3|43089.3|43106.8|43086.8|4
1638259420000|2021-11-30 08:03:40|43119.3|43099.3|43114.3|43094.3|43119.3|43099.3|43114.3|43094.3|12
1638259430000|2021-11-30 08:03:50|43119.3|43099.3|43124.3|43104.3|43124.3|43104.3|43119.3|43099.3|5
1638259440000|2021-11-30 08:04:00|43129.3|43109.3|43149.3|43129.3|43149.3|43129.3|43129.3|43109.3|21
1638259450000|2021-11-30 08:04:10|43154.3|43134.3|43164.3|43144.3|43164.3|43144.3|43154.3|43134.3|10
1638259460000|2021-11-30 08:04:20|43161.8|43141.8|43164.3|43144.3|43164.3|43144.3|43161.8|43141.8|0
1638259470000|2021-11-30 08:04:30|43166.8|43146.8|43169.3|43149.3|43169.3|43149.3|43164.3|43144.3|5
1638259480000|2021-11-30 08:04:40|43171.8|43151.8|43174.3|43154.3|43174.3|43154.3|43171.8|43151.8|3
1638259490000|2021-11-30 08:04:50|43176.8|43156.8|43174.3|43154.3|43179.3|43159.3|43174.3|43154.3|6
1638259500000|2021-11-30 08:05:00|43171.8|43151.8|43176.8|43156.8|43176.8|43156.8|43164.3|43144.3|4
1638259510000|2021-11-30 08:05:10|43179.3|43159.3|43179.3|43159.3|43179.3|43159.3|43179.3|43159.3|3
1638259520000|2021-11-30 08:05:20|43176.8|43156.8|43176.8|43156.8|43179.3|43159.3|43176.8|43156.8|0
1638259530000|2021-11-30 08:05:30|43179.3|43159.3|43176.8|43156.8|43184.3|43164.3|43176.8|43156.8|3
1638259540000|2021-11-30 08:05:40|43179.3|43159.3|43179.3|43159.3|43179.3|43159.3|43179.3|43159.3|0
1638259550000|2021-11-30 08:05:50|43181.8|43161.8|43194.3|43174.3|43194.3|43174.3|43181.8|43161.8|17
1638259560000|2021-11-30 08:06:00|43206.8|43186.8|43221.8|43201.8|43221.8|43201.8|43206.8|43186.8|3
1638259570000|2021-11-30 08:06:10|43226.8|43206.8|43229.3|43209.3|43229.3|43209.3|43224.3|43204.3|15
1638259580000|2021-11-30 08:06:20|43226.8|43206.8|43229.3|43209.3|43229.3|43209.3|43226.8|43206.8|1
1638259590000|2021-11-30 08:06:30|43239.3|43219.3|43241.8|43221.8|43241.8|43221.8|43239.3|43219.3|3
1638259600000|2021-11-30 08:06:40|43239.3|43219.3|43234.3|43214.3|43239.3|43219.3|43234.3|43214.3|4
1638259610000|2021-11-30 08:06:50|43236.8|43216.8|43241.8|43221.8|43244.3|43224.3|43234.3|43214.3|5
1638259620000|2021-11-30 08:07:00|43244.3|43224.3|43264.3|43244.3|43266.8|43246.8|43244.3|43224.3|13
1638259630000|2021-11-30 08:07:10|43254.4|43234.4|43254.3|43234.3|43254.4|43234.4|43249.3|43229.3|5
1638259640000|2021-11-30 08:07:20|43259.3|43239.3|43259.3|43239.3|43261.8|43241.8|43259.3|43239.3|4
1638259650000|2021-11-30 08:07:30|43256.8|43236.8|43249.3|43229.3|43256.8|43236.8|43246.8|43226.8|10
1638259660000|2021-11-30 08:07:40|43254.3|43234.3|43249.3|43229.3|43254.3|43234.3|43246.8|43226.8|2
1638259670000|2021-11-30 08:07:50|43251.8|43231.8|43249.3|43229.3|43251.8|43231.8|43249.3|43229.3|0
1638259680000|2021-11-30 08:08:00|43254.3|43234.3|43254.3|43234.3|43259.3|43239.3|43254.3|43234.3|2
1638259690000|2021-11-30 08:08:10|43249.3|43229.3|43241.8|43221.8|43249.3|43229.3|43241.8|43221.8|3
1638259700000|2021-11-30 08:08:20|43236.8|43216.8|43234.3|43214.3|43236.8|43216.8|43234.3|43214.3|6
1638259710000|2021-11-30 08:08:30|43231.8|43211.8|43229.3|43209.3|43231.8|43211.8|43229.3|43209.3|0
1638259720000|2021-11-30 08:08:40|43224.3|43204.3|43219.3|43199.3|43224.3|43204.3|43219.3|43199.3|1
1638259730000|2021-11-30 08:08:50|43216.8|43196.8|43219.3|43199.3|43219.3|43199.3|43216.8|43196.8|0
1638259740000|2021-11-30 08:09:00|43214.3|43194.3|43204.3|43184.3|43231.8|43211.8|43194.3|43174.3|50
1638259750000|2021-11-30 08:09:10|43209.2|43189.2|43204.3|43184.3|43209.2|43189.2|43204.3|43184.3|1
1638259760000|2021-11-30 08:09:20|43199.3|43179.3|43199.3|43179.3|43199.3|43179.3|43199.3|43179.3|5
1638259770000|2021-11-30 08:09:30|43194.4|43174.4|43194.3|43174.3|43194.4|43174.4|43194.3|43174.3|1
1638259780000|2021-11-30 08:09:40|43196.8|43176.8|43199.3|43179.3|43199.3|43179.3|43196.8|43176.8|10
1638259790000|2021-11-30 08:09:50|43201.8|43181.8|43201.8|43181.8|43201.8|43181.8|43201.8|43181.8|0
1638259800000|2021-11-30 08:10:00|43204.3|43184.3|43209.3|43189.3|43209.3|43189.3|43204.3|43184.3|5
1638259810000|2021-11-30 08:10:10|||||||||2
1638259820000|2021-11-30 08:10:20|43211.8|43191.8|43214.3|43194.3|43214.3|43194.3|43211.8|43191.8|0
1638259830000|2021-11-30 08:10:30|43211.8|43191.8|43211.8|43191.8|43211.8|43191.8|43211.8|43191.8|2
1638259840000|2021-11-30 08:10:40|43209.3|43189.3|43214.3|43194.3|43214.3|43194.3|43209.3|43189.3|3
1638259850000|2021-11-30 08:10:50|43219.3|43199.3|43219.3|43199.3|43219.3|43199.3|43219.3|43199.3|3
1638259860000|2021-11-30 08:11:00|43216.8|43196.8|43206.8|43186.8|43216.8|43196.8|43206.8|43186.8|3
1638259870000|2021-11-30 08:11:10|43209.3|43189.3|43206.8|43186.8|43209.3|43189.3|43206.8|43186.8|5
1638259880000|2021-11-30 08:11:20|43204.3|43184.3|43196.8|43176.8|43204.3|43184.3|43196.8|43176.8|0
1638259890000|2021-11-30 08:11:30|43199.3|43179.3|43204.3|43184.3|43204.3|43184.3|43199.3|43179.3|1
1638259900000|2021-11-30 08:11:40|43199.3|43179.3|43199.3|43179.3|43199.3|43179.3|43199.3|43179.3|0
1638259920000|2021-11-30 08:12:00|43204.3|43184.3|43204.3|43184.3|43206.8|43186.8|43201.8|43181.8|2
1638259930000|2021-11-30 08:12:10|43209.3|43189.3|43214.3|43194.3|43214.3|43194.3|43209.3|43189.3|2
1638259940000|2021-11-30 08:12:20|43216.8|43196.8|43216.8|43196.8|43219.2|43199.2|43216.8|43196.8|1
1638259950000|2021-11-30 08:12:30|43219.3|43199.3|43221.8|43201.8|43221.8|43201.8|43216.8|43196.8|2
1638259960000|2021-11-30 08:12:40|43219.3|43199.3|43219.3|43199.3|43219.3|43199.3|43219.3|43199.3|2
1638259970000|2021-11-30 08:12:50|43221.8|43201.8|43219.3|43199.3|43224.3|43204.3|43219.3|43199.3|9
1638259980000|2021-11-30 08:13:00|43214.3|43194.3|43204.3|43184.3|43214.3|43194.3|43204.3|43184.3|3
1638259990000|2021-11-30 08:13:10|43206.8|43186.8|43209.3|43189.3|43209.3|43189.3|43204.3|43184.3|0
1638260000000|2021-11-30 08:13:20|43206.8|43186.8|43204.3|43184.3|43209.3|43189.3|43204.3|43184.3|1
1638260010000|2021-11-30 08:13:30|43201.8|43181.8|43204.3|43184.3|43204.3|43184.3|43201.8|43181.8|3
1638260020000|2021-11-30 08:13:40|43199.3|43179.3|43199.3|43179.3|43199.3|43179.3|43199.3|43179.3|0
1638260030000|2021-11-30 08:13:50|43196.8|43176.8|43186.8|43166.8|43196.8|43176.8|43186.8|43166.8|2
1638260040000|2021-11-30 08:14:00|43191.8|43171.8|43194.3|43174.3|43194.3|43174.3|43191.8|43171.8|8
1638260060000|2021-11-30 08:14:20|43196.8|43176.8|43199.3|43179.3|43201.8|43181.8|43196.8|43176.8|4
1638260070000|2021-11-30 08:14:30|43196.8|43176.8|43199.3|43179.3|43199.3|43179.3|43196.8|43176.8|0
1638260080000|2021-11-30 08:14:40|43196.8|43176.8|43194.3|43174.3|43196.8|43176.8|43194.3|43174.3|4
1638260090000|2021-11-30 08:14:50|||||||||3
1638260100000|2021-11-30 08:15:00|43196.8|43176.8|43194.3|43174.3|43199.3|43179.3|43194.3|43174.3|8
1638260110000|2021-11-30 08:15:10|43191.8|43171.8|43186.8|43166.8|43191.8|43171.8|43186.8|43166.8|1
1638260120000|2021-11-30 08:15:20|43181.8|43161.8|43179.3|43159.3|43181.8|43161.8|43179.3|43159.3|3
1638260130000|2021-11-30 08:15:30|43174.3|43154.3|43174.3|43154.3|43174.3|43154.3|43171.8|43151.8|0
1638260140000|2021-11-30 08:15:40|43161.8|43141.8|43154.3|43134.3|43161.8|43141.8|43154.3|43134.3|7
1638260150000|2021-11-30 08:15:50|43149.3|43129.3|43139.3|43119.3|43149.3|43129.3|43136.8|43116.8|2
1638260160000|2021-11-30 08:16:00|43136.8|43116.8|43139.3|43119.3|43139.3|43119.3|43124.3|43104.3|9
1638260170000|2021-11-30 08:16:10|43144.3|43124.3|43144.3|43124.3|43144.3|43124.3|43144.3|43124.3|4
1638260180000|2021-11-30 08:16:20|||||||||6
1638260190000|2021-11-30 08:16:30|43149.3|43129.3|43149.3|43129.3|43149.3|43129.3|43149.3|43129.3|4
1638260200000|2021-11-30 08:16:40|43151.8|43131.8|43149.3|43129.3|43151.8|43131.8|43149.3|43129.3|3
1638260210000|2021-11-30 08:16:50|43144.3|43124.3|43141.8|43121.8|43144.3|43124.3|43141.8|43121.8|10
1638260220000|2021-11-30 08:17:00|43139.3|43119.3|43144.3|43124.3|43144.3|43124.3|43139.3|43119.3|1
1638260230000|2021-11-30 08:17:10|43141.8|43121.8|43136.8|43116.8|43141.8|43121.8|43136.8|43116.8|3
1638260250000|2021-11-30 08:17:30|43139.2|43119.2|43139.3|43119.3|43139.3|43119.3|43134.3|43114.3|4
1638260260000|2021-11-30 08:17:40|43136.8|43116.8|43129.3|43109.3|43136.8|43116.8|43129.3|43109.3|2
1638260270000|2021-11-30 08:17:50|43134.3|43114.3|43134.3|43114.3|43134.3|43114.3|43131.8|43111.8|0
1638260280000|2021-11-30 08:18:00|43139.3|43119.3|43114.3|43094.3|43139.3|43119.3|43111.8|43091.8|11
1638260290000|2021-11-30 08:18:10|43116.8|43096.8|43116.8|43096.8|43119.3|43099.3|43111.8|43091.8|7
1638260300000|2021-11-30 08:18:20|43119.3|43099.3|43116.8|43096.8|43119.3|43099.3|43116.8|43096.8|4
1638260310000|2021-11-30 08:18:30|43114.3|43094.3|43104.3|43084.3|43114.3|43094.3|43104.3|43084.3|20
1638260320000|2021-11-30 08:18:40|43101.8|43081.8|43104.3|43084.3|43104.3|43084.3|43101.8|43081.8|4
1638260330000|2021-11-30 08:18:50|43101.8|43081.8|43091.8|43071.8|43101.8|43081.8|43091.8|43071.8|3
1638260340000|2021-11-30 08:19:00|43094.3|43074.3|43099.3|43079.3|43106.8|43086.8|43091.8|43071.8|8
1638260350000|2021-11-30 08:19:10|43094.3|43074.3|43094.3|43074.3|43094.3|43074.3|43091.8|43071.8|1
1638260360000|2021-11-30 08:19:20|43091.8|43071.8|43089.3|43069.3|43091.8|43071.8|43086.8|43066.8|6
1638260370000|2021-11-30 08:19:30|43091.8|43071.8|43074.3|43054.3|43091.8|43071.8|43071.8|43051.8|5
1638260380000|2021-11-30 08:19:40|43076.8|43056.8|43074.3|43054.3|43076.8|43056.8|43074.3|43054.3|2
1638260390000|2021-11-30 08:19:50|43076.8|43056.8|43076.8|43056.8|43076.8|43056.8|43076.8|43056.8|4
1638260400000|2021-11-30 08:20:00|43079.3|43059.3|43081.8|43061.8|43081.8|43061.8|43079.3|43059.3|4
1638260410000|2021-11-30 08:20:10|43079.3|43059.3|43079.3|43059.3|43079.4|43059.4|43079.3|43059.3|3
1638260420000|2021-11-30 08:20:20|43084.3|43064.3|43084.3|43064.3|43084.3|43064.3|43079.3|43059.3|5
1638260430000|2021-11-30 08:20:30|43081.8|43061.8|43081.8|43061.8|43084.3|43064.3|43079.3|43059.3|6
1638260440000|2021-11-30 08:20:40|43079.3|43059.3|43084.3|43064.3|43086.8|43066.8|43079.3|43059.3|3
1638260460000|2021-11-30 08:21:00|43081.8|43061.8|43079.3|43059.3|43084.3|43064.3|43079.3|43059.3|3
1638260470000|2021-11-30 08:21:10|43074.3|43054.3|43071.8|43051.8|43074.3|43054.3|43071.8|43051.8|2
1638260480000|2021-11-30 08:21:20|43074.3|43054.3|43086.8|43066.8|43086.8|43066.8|43071.8|43051.8|11
1638260490000|2021-11-30 08:21:30|43094.3|43074.3|43096.8|43076.8|43096.8|43076.8|43094.3|43074.3|15
1638260510000|2021-11-30 08:21:50|43094.3|43074.3|43091.8|43071.8|43094.3|43074.3|43091.8|43071.8|2
1638260520000|2021-11-30 08:22:00|43086.8|43066.8|43079.3|43059.3|43089.3|43069.3|43079.3|43059.3|7
1638260540000|2021-11-30 08:22:20|43091.8|43071.8|43091.8|43071.8|43094.3|43074.3|43091.8|43071.8|10
1638260550000|2021-11-30 08:22:30|43089.3|43069.3|43094.3|43074.3|43094.3|43074.3|43089.3|43069.3|1
1638260560000|2021-11-30 08:22:40|||||||||4
1638260570000|2021-11-30 08:22:50|43089.3|43069.3|43089.3|43069.3|43089.3|43069.3|43089.3|43069.3|1
1638260580000|2021-11-30 08:23:00|43091.8|43071.8|43091.8|43071.8|43091.8|43071.8|43091.8|43071.8|5
1638260590000|2021-11-30 08:23:10|43094.3|43074.3|43089.3|43069.3|43096.8|43076.8|43084.3|43064.3|10
1638260600000|2021-11-30 08:23:20|43091.8|43071.8|43111.8|43091.8|43111.8|43091.8|43091.8|43071.8|2
1638260610000|2021-11-30 08:23:30|43109.3|43089.3|43114.3|43094.3|43114.3|43094.3|43109.3|43089.3|2
1638260620000|2021-11-30 08:23:40|43111.8|43091.8|43109.3|43089.3|43111.8|43091.8|43109.3|43089.3|5
1638260630000|2021-11-30 08:23:50|43106.8|43086.8|43099.3|43079.3|43106.8|43086.8|43096.8|43076.8|3
1638260640000|2021-11-30 08:24:00|43104.3|43084.3|43104.3|43084.3|43104.3|43084.3|43104.3|43084.3|9
1638260650000|2021-11-30 08:24:10|43106.8|43086.8|43106.8|43086.8|43106.8|43086.8|43106.8|43086.8|1
1638260660000|2021-11-30 08:24:20|43109.3|43089.3|43109.3|43089.3|43114.3|43094.3|43109.3|43089.3|2
1638260670000|2021-11-30 08:24:30|43109.4|43089.4|43109.3|43089.3|43114.3|43094.3|43109.3|43089.3|3
1638260680000|2021-11-30 08:24:40|43111.8|43091.8|43111.8|43091.8|43111.8|43091.8|43109.3|43089.3|0
1638260690000|2021-11-30 08:24:50|43109.3|43089.3|43114.3|43094.3|43114.3|43094.3|43109.3|43089.3|3
1638260710000|2021-11-30 08:25:10|43119.3|43099.3|43121.8|43101.8|43121.8|43101.8|43119.3|43099.3|1
1638260720000|2021-11-30 08:25:20|43126.8|43106.8|43124.3|43104.3|43126.8|43106.8|43124.3|43104.3|3
1638260730000|2021-11-30 08:25:30|43126.8|43106.8|43124.3|43104.3|43129.3|43109.3|43124.3|43104.3|3
1638260740000|2021-11-30 08:25:40|43121.8|43101.8|43144.3|43124.3|43149.3|43129.3|43121.8|43101.8|10
1638260750000|2021-11-30 08:25:50|43139.3|43119.3|43139.3|43119.3|43139.3|43119.3|43134.3|43114.3|4
1638260760000|2021-11-30 08:26:00|43134.3|43114.3|43139.3|43119.3|43139.3|43119.3|43134.3|43114.3|3
1638260770000|2021-11-30 08:26:10|43136.8|43116.8|43134.3|43114.3|43139.3|43119.3|43131.8|43111.8|1
1638260780000|2021-11-30 08:26:20|43131.8|43111.8|43129.3|43109.3|43131.8|43111.8|43129.3|43109.3|0
1638260790000|2021-11-30 08:26:30|43126.8|43106.8|43126.8|43106.8|43126.8|43106.8|43126.8|43106.8|4
1638260800000|2021-11-30 08:26:40|43129.3|43109.3|43129.3|43109.3|43129.3|43109.3|43129.3|43109.3|5
1638260810000|2021-11-30 08:26:50|43131.8|43111.8|43129.3|43109.3|43131.8|43111.8|43129.3|43109.3|0
1638260820000|2021-11-30 08:27:00|||||||||1
1638260830000|2021-11-30 08:27:10|43126.8|43106.8|43119.3|43099.3|43126.8|43106.8|43119.3|43099.3|7
1638260840000|2021-11-30 08:27:20|43144.3|43124.3|43141.8|43121.8|43144.3|43124.3|43141.8|43121.8|11
1638260850000|2021-11-30 08:27:30|43146.7|43126.7|43166.8|43146.8|43166.8|43146.8|43146.7|43126.7|5
1638260860000|2021-11-30 08:27:40|43169.3|43149.3|43169.3|43149.3|43169.3|43149.3|43164.3|43144.3|4
1638260870000|2021-11-30 08:27:50|43166.8|43146.8|43169.3|43149.3|43169.3|43149.3|43166.8|43146.8|2
1638260880000|2021-11-30 08:28:00|43171.8|43151.8|43171.8|43151.8|43174.3|43154.3|43169.3|43149.3|5
1638260890000|2021-11-30 08:28:10|43174.3|43154.3|43176.8|43156.8|43176.8|43156.8|43174.3|43154.3|1
1638260900000|2021-11-30 08:28:20|43174.3|43154.3|43174.3|43154.3|43179.3|43159.3|43174.3|43154.3|2
1638260910000|2021-11-30 08:28:30|43179.3|43159.3|43174.3|43154.3|43179.3|43159.3|43174.3|43154.3|3
1638260920000|2021-11-30 08:28:40|43176.8|43156.8|43181.8|43161.8|43181.8|43161.8|43174.3|43154.3|6
1638260930000|2021-11-30 08:28:50|43179.3|43159.3|43179.3|43159.3|43179.3|43159.3|43174.3|43154.3|6
1638260940000|2021-11-30 08:29:00|43184.3|43164.3|43186.8|43166.8|43186.8|43166.8|43184.3|43164.3|2
1638260950000|2021-11-30 08:29:10|43189.3|43169.3|43194.3|43174.3|43199.3|43179.3|43189.3|43169.3|2
1638260960000|2021-11-30 08:29:20|43196.8|43176.8|43196.8|43176.8|43196.8|43176.8|43194.3|43174.3|2
1638260970000|2021-11-30 08:29:30|43199.3|43179.3|43194.3|43174.3|43199.3|43179.3|43194.3|43174.3|4
1638260980000|2021-11-30 08:29:40|43196.8|43176.8|43209.3|43189.3|43209.3|43189.3|43194.3|43174.3|5
1638261000000|2021-11-30 08:30:00|43211.8|43191.8|43221.8|43201.8|43221.8|43201.8|43211.8|43191.8|8
1638261010000|2021-11-30 08:30:10|43219.3|43199.3|43229.3|43209.3|43234.3|43214.3|43219.3|43199.3|12
1638261020000|2021-11-30 08:30:20|43226.8|43206.8|43229.3|43209.3|43229.3|43209.3|43226.8|43206.8|2
1638261030000|2021-11-30 08:30:30|43226.8|43206.8|43224.3|43204.3|43229.3|43209.3|43224.3|43204.3|9
1638261040000|2021-11-30 08:30:40|43226.8|43206.8|43229.3|43209.3|43229.3|43209.3|43226.8|43206.8|2
1638261050000|2021-11-30 08:30:50|43231.8|43211.8|43264.3|43244.3|43264.3|43244.3|43231.8|43211.8|12
1638261060000|2021-11-30 08:31:00|43261.8|43241.8|43259.3|43239.3|43264.3|43244.3|43259.3|43239.3|5
1638261070000|2021-11-30 08:31:10|43261.8|43241.8|43261.8|43241.8|43264.3|43244.3|43261.8|43241.8|3
1638261080000|2021-11-30 08:31:20|43264.3|43244.3|43286.8|43266.8|43286.8|43266.8|43264.3|43244.3|15
1638261090000|2021-11-30 08:31:30|43284.3|43264.3|43276.8|43256.8|43284.3|43264.3|43276.8|43256.8|6
1638261100000|2021-11-30 08:31:40|43279.3|43259.3|43274.3|43254.3|43279.3|43259.3|43274.3|43254.3|6
1638261110000|2021-11-30 08:31:50|43269.3|43249.3|43269.3|43249.3|43269.3|43249.3|43269.3|43249.3|3
1638261120000|2021-11-30 08:32:00|43274.3|43254.3|43274.3|43254.3|43274.3|43254.3|43269.3|43249.3|4
1638261130000|2021-11-30 08:32:10|43269.3|43249.3|43264.3|43244.3|43269.3|43249.3|43264.3|43244.3|10
1638261140000|2021-11-30 08:32:20|43266.8|43246.8|43264.3|43244.3|43271.8|43251.8|43264.3|43244.3|7
1638261150000|2021-11-30 08:32:30|43266.8|43246.8|43264.3|43244.3|43269.3|43249.3|43264.3|43244.3|0
1638261160000|2021-11-30 08:32:40|43269.3|43249.3|43281.8|43261.8|43281.8|43261.8|43269.3|43249.3|6
1638261170000|2021-11-30 08:32:50|43284.3|43264.3|43304.3|43284.3|43304.3|43284.3|43284.3|43264.3|6
1638261180000|2021-11-30 08:33:00|43299.3|43279.3|43304.3|43284.3|43304.3|43284.3|43299.3|43279.3|3
1638261190000|2021-11-30 08:33:10|43306.8|43286.8|43309.3|43289.3|43324.3|43304.3|43306.8|43286.8|14
1638261200000|2021-11-30 08:33:20|43304.3|43284.3|43309.3|43289.3|43309.3|43289.3|43304.3|43284.3|4
1638261210000|2021-11-30 08:33:30|43316.8|43296.8|43314.3|43294.3|43316.8|43296.8|43314.3|43294.3|5
1638261220000|2021-11-30 08:33:40|43311.8|43291.8|43309.3|43289.3|43311.8|43291.8|43309.3|43289.3|4
1638261230000|2021-11-30 08:33:50|43311.8|43291.8|43309.3|43289.3|43311.8|43291.8|43309.3|43289.3|0
1638261240000|2021-11-30 08:34:00|43311.8|43291.8|43309.3|43289.3|43311.8|43291.8|43309.3|43289.3|1
1638261250000|2021-11-30 08:34:10|43306.8|43286.8|43306.8|43286.8|43306.8|43286.8|43306.8|43286.8|2
1638261260000|2021-11-30 08:34:20|43304.3|43284.3|43304.3|43284.3|43304.3|43284.3|43304.3|43284.3|2
1638261270000|2021-11-30 08:34:30|43301.8|43281.8|43304.3|43284.3|43304.3|43284.3|43299.3|43279.3|0
1638261280000|2021-11-30 08:34:40|||||||||4
1638261290000|2021-11-30 08:34:50|43306.8|43286.8|43309.3|43289.3|43311.8|43291.8|43306.8|43286.8|1
1638261300000|2021-11-30 08:35:00|43314.3|43294.3|43294.3|43274.3|43314.3|43294.3|43289.3|43269.3|2
1638261310000|2021-11-30 08:35:10|43289.3|43269.3|43309.3|43289.3|43316.8|43296.8|43289.3|43269.3|8
1638261320000|2021-11-30 08:35:20|43306.8|43286.8|43304.3|43284.3|43306.8|43286.8|43304.3|43284.3|4
1638261330000|2021-11-30 08:35:30|43306.8|43286.8|43304.3|43284.3|43306.8|43286.8|43304.3|43284.3|1
1638261340000|2021-11-30 08:35:40|43301.8|43281.8|43306.8|43286.8|43306.8|43286.8|43301.8|43281.8|3
1638261350000|2021-11-30 08:35:50|43304.3|43284.3|43304.3|43284.3|43304.3|43284.3|43304.3|43284.3|0
1638261370000|2021-11-30 08:36:10|43319.3|43299.3|43324.2|43304.2|43324.2|43304.2|43316.8|43296.8|11
1638261380000|2021-11-30 08:36:20|43326.7|43306.7|43336.8|43316.8|43339.3|43319.3|43326.7|43306.7|6
1638261390000|2021-11-30 08:36:30|43339.3|43319.3|43334.3|43314.3|43339.3|43319.3|43334.3|43314.3|5
1638261400000|2021-11-30 08:36:40|43336.7|43316.7|43334.2|43314.2|43336.7|43316.7|43334.2|43314.2|2
1638261410000|2021-11-30 08:36:50|43331.8|43311.8|43331.8|43311.8|43331.8|43311.8|43329.3|43309.3|4
1638261420000|2021-11-30 08:37:00|43334.2|43314.2|43306.7|43286.7|43334.2|43314.2|43306.7|43286.7|4
1638261430000|2021-11-30 08:37:10|43304.2|43284.2|43299.2|43279.2|43304.3|43284.3|43299.2|43279.2|6
1638261440000|2021-11-30 08:37:20|43296.7|43276.7|43284.3|43264.3|43296.7|43276.7|43284.3|43264.3|6
1638261450000|2021-11-30 08:37:30|43286.8|43266.8|43289.3|43269.3|43291.7|43271.7|43286.8|43266.8|3
1638261460000|2021-11-30 08:37:40|43284.4|43264.4|43289.3|43269.3|43289.3|43269.3|43284.3|43264.3|3
1638261470000|2021-11-30 08:37:50|43284.3|43264.3|43286.8|43266.8|43286.8|43266.8|43284.3|43264.3|0
1638261480000|2021-11-30 08:38:00|43289.3|43269.3|43286.8|43266.8|43289.3|43269.3|43286.8|43266.8|1
1638261490000|2021-11-30 08:38:10|43284.3|43264.3|43286.8|43266.8|43289.2|43269.2|43279.3|43259.3|4
1638261500000|2021-11-30 08:38:20|||||||||1
1638261510000|2021-11-30 08:38:30|43291.7|43271.7|43289.2|43269.2|43294.2|43274.2|43289.2|43269.2|4
1638261520000|2021-11-30 08:38:40|43286.8|43266.8|43284.2|43264.2|43286.8|43266.8|43284.2|43264.2|1
1638261540000|2021-11-30 08:39:00|43289.2|43269.2|43289.2|43269.2|43289.3|43269.3|43289.2|43269.2|2
1638261550000|2021-11-30 08:39:10|43286.8|43266.8|43289.2|43269.2|43289.2|43269.2|43286.7|43266.7|0
1638261560000|2021-11-30 08:39:20|43284.2|43264.2|43284.2|43264.2|43284.2|43264.2|43284.2|43264.2|1
1638261570000|2021-11-30 08:39:30|43289.2|43269.2|43291.7|43271.7|43294.2|43274.2|43289.2|43269.2|5
1638261580000|2021-11-30 08:39:40|43289.3|43269.3|43289.3|43269.3|43289.3|43269.3|43289.3|43269.3|1
1638261590000|2021-11-30 08:39:50|43286.8|43266.8|43289.3|43269.3|43289.3|43269.3|43286.8|43266.8|1
1638261600000|2021-11-30 08:40:00|43286.8|43266.8|43284.2|43264.2|43286.8|43266.8|43284.2|43264.2|6
1638261610000|2021-11-30 08:40:10|43281.8|43261.8|43274.2|43254.2|43281.8|43261.8|43269.2|43249.2|4
1638261620000|2021-11-30 08:40:20|43271.7|43251.7|43264.2|43244.2|43271.7|43251.7|43264.2|43244.2|1
1638261630000|2021-11-30 08:40:30|43261.8|43241.8|43246.8|43226.8|43261.8|43241.8|43246.8|43226.8|6
1638261640000|2021-11-30 08:40:40|43249.2|43229.2|43244.2|43224.2|43249.2|43229.2|43244.2|43224.2|2
1638261650000|2021-11-30 08:40:50|43241.8|43221.8|43244.2|43224.2|43244.2|43224.2|43241.8|43221.8|2
1638261660000|2021-11-30 08:41:00|43239.2|43219.2|43234.2|43214.2|43239.2|43219.2|43234.2|43214.2|2
1638261670000|2021-11-30 08:41:10|43236.8|43216.8|43241.7|43221.7|43241.7|43221.7|43236.8|43216.8|2
1638261680000|2021-11-30 08:41:20|43246.7|43226.7|43259.2|43239.2|43259.2|43239.2|43246.7|43226.7|2
1638261690000|2021-11-30 08:41:30|43256.8|43236.8|43261.7|43241.7|43264.2|43244.2|43256.8|43236.8|3
1638261700000|2021-11-30 08:41:40|43259.2|43239.2|43254.2|43234.2|43259.2|43239.2|43254.2|43234.2|3
1638261710000|2021-11-30 08:41:50|43251.7|43231.7|43251.7|43231.7|43251.7|43231.7|43251.7|43231.7|0
1638261720000|2021-11-30 08:42:00|43246.7|43226.7|43241.7|43221.7|43246.7|43226.7|43241.7|43221.7|2
1638261730000|2021-11-30 08:42:10|43241.8|43221.8|43246.7|43226.7|43249.2|43229.2|43241.8|43221.8|5
1638261750000|2021-11-30 08:42:30|43249.2|43229.2|43251.7|43231.7|43251.7|43231.7|43249.2|43229.2|3
1638261760000|2021-11-30 08:42:40|43249.2|43229.2|43244.2|43224.2|43249.2|43229.2|43244.2|43224.2|0
1638261780000|2021-11-30 08:43:00|43251.8|43231.8|43251.8|43231.8|43251.8|43231.8|43251.8|43231.8|5
1638261790000|2021-11-30 08:43:10|43254.2|43234.2|43259.2|43239.2|43264.2|43244.2|43254.2|43234.2|1
1638261800000|2021-11-30 08:43:20|43264.2|43244.2|43274.2|43254.2|43274.2|43254.2|43264.2|43244.2|5
1638261810000|2021-11-30 08:43:30|43289.2|43269.2|43291.7|43271.7|43291.7|43271.7|43289.2|43269.2|4
1638261820000|2021-11-30 08:43:40|43294.2|43274.2|43299.2|43279.2|43301.7|43281.7|43294.2|43274.2|2
1638261830000|2021-11-30 08:43:50|43294.3|43274.3|43289.2|43269.2|43294.3|43274.3|43289.2|43269.2|4
1638261840000|2021-11-30 08:44:00|43294.2|43274.2|43294.2|43274.2|43294.2|43274.2|43294.2|43274.2|8
1638261850000|2021-11-30 08:44:10|43296.7|43276.7|43304.2|43284.2|43304.2|43284.2|43296.7|43276.7|4
1638261860000|2021-11-30 08:44:20|43301.8|43281.8|43306.7|43286.7|43306.7|43286.7|43301.7|43281.7|2
1638261870000|2021-11-30 08:44:30|43304.3|43284.3|43319.2|43299.2|43319.2|43299.2|43304.2|43284.2|5
1638261880000|2021-11-30 08:44:40|43316.7|43296.7|43321.7|43301.7|43321.7|43301.7|43314.3|43294.3|2
1638261890000|2021-11-30 08:44:50|43324.2|43304.2|43309.2|43289.2|43324.2|43304.2|43309.2|43289.2|6
1638261900000|2021-11-30 08:45:00|43304.2|43284.2|43304.2|43284.2|43306.8|43286.8|43304.2|43284.2|8
1638261910000|2021-11-30 08:45:10|43306.7|43286.7|43309.2|43289.2|43309.2|43289.2|43306.7|43286.7|0
1638261920000|2021-11-30 08:45:20|43311.7|43291.7|43309.2|43289.2|43314.2|43294.2|43309.2|43289.2|1
1638261930000|2021-11-30 08:45:30|||||||||3
1638261940000|2021-11-30 08:45:40|43311.7|43291.7|43306.7|43286.7|43311.7|43291.7|43306.7|43286.7|1
1638261950000|2021-11-30 08:45:50|43304.2|43284.2|43299.2|43279.2|43304.2|43284.2|43299.2|43279.2|3
1638261960000|2021-11-30 08:46:00|43296.7|43276.7|43289.2|43269.2|43296.7|43276.7|43286.8|43266.8|4
1638261970000|2021-11-30 08:46:10|43284.2|43264.2|43276.7|43256.7|43289.2|43269.2|43276.7|43256.7|7
1638261980000|2021-11-30 08:46:20|43274.2|43254.2|43271.7|43251.7|43274.2|43254.2|43271.7|43251.7|5
1638261990000|2021-11-30 08:46:30|43274.2|43254.2|43274.2|43254.2|43274.2|43254.2|43274.2|43254.2|3
1638262000000|2021-11-30 08:46:40|43276.7|43256.7|43274.2|43254.2|43276.7|43256.7|43274.2|43254.2|0
1638262010000|2021-11-30 08:46:50|43269.2|43249.2|43266.7|43246.7|43269.2|43249.2|43266.7|43246.7|2
1638262020000|2021-11-30 08:47:00|43264.3|43244.3|43256.7|43236.7|43264.3|43244.3|43256.7|43236.7|0
1638262030000|2021-11-30 08:47:10|43254.2|43234.2|43251.7|43231.7|43254.2|43234.2|43251.7|43231.7|3
1638262040000|2021-11-30 08:47:20|43254.2|43234.2|43254.2|43234.2|43254.2|43234.2|43254.2|43234.2|2
1638262050000|2021-11-30 08:47:30|43261.7|43241.7|43259.3|43239.3|43261.7|43241.7|43259.3|43239.3|5
1638262060000|2021-11-30 08:47:40|43259.2|43239.2|43259.2|43239.2|43264.2|43244.2|43259.2|43239.2|4
1638262070000|2021-11-30 08:47:50|43256.8|43236.8|43246.7|43226.7|43256.8|43236.8|43246.7|43226.7|2
1638262080000|2021-11-30 08:48:00|43244.3|43224.3|43244.2|43224.2|43244.3|43224.3|43239.2|43219.2|0
1638262090000|2021-11-30 08:48:10|||||||||1
1638262100000|2021-11-30 08:48:20|43239.2|43219.2|43231.7|43211.7|43239.2|43219.2|43231.7|43211.7|3
1638262110000|2021-11-30 08:48:30|43234.2|43214.2|43244.2|43224.2|43244.2|43224.2|43234.2|43214.2|2
1638262120000|2021-11-30 08:48:40|43249.2|43229.2|43249.2|43229.2|43249.2|43229.2|43244.2|43224.2|0
1638262130000|2021-11-30 08:48:50|43244.3|43224.3|43249.2|43229.2|43249.2|43229.2|43244.2|43224.2|2
1638262140000|2021-11-30 08:49:00|||||||||1
1638262150000|2021-11-30 08:49:10|43249.3|43229.3|43249.2|43229.2|43249.3|43229.3|43249.2|43229.2|0
1638262160000|2021-11-30 08:49:20|43251.7|43231.7|43249.2|43229.2|43251.7|43231.7|43249.2|43229.2|1
1638262180000|2021-11-30 08:49:40|43251.7|43231.7|43251.7|43231.7|43251.7|43231.7|43251.7|43231.7|0
1638262190000|2021-11-30 08:49:50|43254.2|43234.2|43251.7|43231.7|43254.2|43234.2|43249.2|43229.2|0
1638262200000|2021-11-30 08:50:00|43254.2|43234.2|43249.2|43229.2|43254.2|43234.2|43249.2|43229.2|0
1638262210000|2021-11-30 08:50:10|43246.8|43226.8|43246.8|43226.8|43246.8|43226.8|43246.8|43226.8|2
1638262220000|2021-11-30 08:50:20|43246.7|43226.7|43246.7|43226.7|43249.2|43229.2|43246.7|43226.7|0
1638262230000|2021-11-30 08:50:30|43244.2|43224.2|43246.7|43226.7|43246.7|43226.7|43244.2|43224.2|0
1638262240000|2021-11-30 08:50:40|43249.2|43229.2|43244.2|43224.2|43249.2|43229.2|43244.2|43224.2|0
1638262260000|2021-11-30 08:51:00|43241.8|43221.8|43244.2|43224.2|43244.2|43224.2|43241.8|43221.8|0
1638262270000|2021-11-30 08:51:10|||||||||1
1638262280000|2021-11-30 08:51:20|43241.7|43221.7|43239.2|43219.2|43244.2|43224.2|43239.2|43219.2|2
1638262290000|2021-11-30 08:51:30|43244.2|43224.2|43244.2|43224.2|43244.2|43224.2|43244.2|43224.2|3
1638262320000|2021-11-30 08:52:00|43241.7|43221.7|43244.2|43224.2|43244.2|43224.2|43241.7|43221.7|0
1638262330000|2021-11-30 08:52:10|43246.7|43226.7|43246.7|43226.7|43246.7|43226.7|43244.2|43224.2|3
1638262340000|2021-11-30 08:52:20|43249.2|43229.2|43251.7|43231.7|43251.7|43231.7|43249.2|43229.2|2
1638262350000|2021-11-30 08:52:30|43249.2|43229.2|43249.2|43229.2|43249.2|43229.2|43249.2|43229.2|2
1638262360000|2021-11-30 08:52:40|43249.3|43229.3|43249.2|43229.2|43249.3|43229.3|43249.2|43229.2|4
1638262370000|2021-11-30 08:52:50|43244.2|43224.2|43239.2|43219.2|43244.2|43224.2|43239.2|43219.2|2
1638262380000|2021-11-30 08:53:00|43236.8|43216.8|43239.2|43219.2|43239.2|43219.2|43236.8|43216.8|9
1638262390000|2021-11-30 08:53:10|43239.3|43219.3|43239.3|43219.3|43239.3|43219.3|43239.3|43219.3|1
1638262400000|2021-11-30 08:53:20|43241.7|43221.7|43244.2|43224.2|43244.3|43224.3|43241.7|43221.7|2
1638262410000|2021-11-30 08:53:30|||||||||1
1638262420000|2021-11-30 08:53:40|43249.2|43229.2|43244.2|43224.2|43249.2|43229.2|43244.2|43224.2|3
1638262430000|2021-11-30 08:53:50|43241.8|43221.8|43241.7|43221.7|43241.8|43221.8|43241.7|43221.7|3
1638262440000|2021-11-30 08:54:00|43244.2|43224.2|43244.2|43224.2|43244.2|43224.2|43244.2|43224.2|1
1638262450000|2021-11-30 08:54:10|43246.7|43226.7|43251.7|43231.7|43251.7|43231.7|43246.7|43226.7|2
1638262460000|2021-11-30 08:54:20|43254.2|43234.2|43251.7|43231.7|43254.2|43234.2|43249.2|43229.2|0
1638262470000|2021-11-30 08:54:30|43254.2|43234.2|43259.2|43239.2|43259.2|43239.2|43254.2|43234.2|2
1638262480000|2021-11-30 08:54:40|43261.7|43241.7|43269.3|43249.3|43269.3|43249.3|43259.2|43239.2|2
1638262490000|2021-11-30 08:54:50|43271.8|43251.8|43276.7|43256.7|43276.7|43256.7|43271.8|43251.8|1
1638262500000|2021-11-30 08:55:00|43274.2|43254.2|43289.2|43269.2|43291.7|43271.7|43274.2|43254.2|9
1638262510000|2021-11-30 08:55:10|||||||||2
1638262520000|2021-11-30 08:55:20|43286.7|43266.7|43289.2|43269.2|43289.2|43269.2|43284.2|43264.2|3
1638262530000|2021-11-30 08:55:30|43286.8|43266.8|43284.2|43264.2|43286.8|43266.8|43284.2|43264.2|1
1638262540000|2021-11-30 08:55:40|43281.7|43261.7|43284.2|43264.2|43284.2|43264.2|43281.7|43261.7|0
1638262550000|2021-11-30 08:55:50|43281.7|43261.7|43281.7|43261.7|43281.7|43261.7|43281.7|43261.7|6
1638262560000|2021-11-30 08:56:00|43284.2|43264.2|43281.7|43261.7|43284.2|43264.2|43279.2|43259.2|0
1638262570000|2021-11-30 08:56:10|43279.3|43259.3|43284.2|43264.2|43284.2|43264.2|43279.2|43259.2|1
1638262590000|2021-11-30 08:56:30|43281.8|43261.8|43284.2|43264.2|43284.2|43264.2|43279.2|43259.2|2
1638262610000|2021-11-30 08:56:50|43289.2|43269.2|43296.7|43276.7|43296.7|43276.7|43289.2|43269.2|18
1638262620000|2021-11-30 08:57:00|43296.8|43276.8|43299.2|43279.2|43299.2|43279.2|43296.8|43276.8|1
1638262630000|2021-11-30 08:57:10|43304.3|43284.3|43314.2|43294.2|43314.2|43294.2|43304.3|43284.3|4
1638262640000|2021-11-30 08:57:20|43316.7|43296.7|43314.2|43294.2|43316.7|43296.7|43314.2|43294.2|1
1638262660000|2021-11-30 08:57:40|43314.3|43294.3|43314.3|43294.3|43316.8|43296.8|43314.3|43294.3|3
1638262670000|2021-11-30 08:57:50|43314.2|43294.2|43314.2|43294.2|43314.2|43294.2|43311.8|43291.8|6
1638262680000|2021-11-30 08:58:00|43306.7|43286.7|43301.7|43281.7|43306.7|43286.7|43301.7|43281.7|4
1638262690000|2021-11-30 08:58:10|43299.2|43279.2|43299.2|43279.2|43299.2|43279.2|43296.8|43276.8|1
1638262700000|2021-11-30 08:58:20|43296.7|43276.7|43291.8|43271.8|43296.7|43276.7|43291.8|43271.8|1
1638262710000|2021-11-30 08:58:30|43291.7|43271.7|43281.7|43261.7|43291.7|43271.7|43281.7|43261.7|1
1638262720000|2021-11-30 08:58:40|43279.3|43259.3|43279.2|43259.2|43281.7|43261.7|43274.3|43254.3|6
1638262730000|2021-11-30 08:58:50|43279.3|43259.3|43279.2|43259.2|43279.3|43259.3|43279.2|43259.2|1
1638262740000|2021-11-30 08:59:00|43276.7|43256.7|43274.2|43254.2|43276.7|43256.7|43274.2|43254.2|1
1638262750000|2021-11-30 08:59:10|43274.3|43254.3|43281.7|43261.7|43281.7|43261.7|43274.3|43254.3|4
1638262760000|2021-11-30 08:59:20|43284.2|43264.2|43291.7|43271.7|43291.7|43271.7|43284.2|43264.2|3
1638262770000|2021-11-30 08:59:30|43289.2|43269.2|43289.2|43269.2|43289.2|43269.2|43289.2|43269.2|1
1638262780000|2021-11-30 08:59:40|43286.8|43266.8|43284.2|43264.2|43286.8|43266.8|43284.2|43264.2|0
1638262790000|2021-11-30 08:59:50|43281.8|43261.8|43281.7|43261.7|43281.8|43261.8|43281.7|43261.7|0
1638262800000|2021-11-30 09:00:00|43279.2|43259.2|43264.2|43244.2|43279.2|43259.2|43261.7|43241.7|9
1638262810000|2021-11-30 09:00:10|43266.7|43246.7|43259.3|43239.3|43269.2|43249.2|43259.3|43239.3|8
1638262820000|2021-11-30 09:00:20|43259.2|43239.2|43261.8|43241.8|43261.8|43241.8|43259.2|43239.2|5
1638262830000|2021-11-30 09:00:30|43261.7|43241.7|43249.3|43229.3|43261.7|43241.7|43249.3|43229.3|12
1638262840000|2021-11-30 09:00:40|43246.8|43226.8|43244.2|43224.2|43246.8|43226.8|43244.2|43224.2|2
1638262850000|2021-11-30 09:00:50|43239.3|43219.3|43236.7|43216.7|43239.3|43219.3|43236.7|43216.7|3
1638262860000|2021-11-30 09:01:00|43231.7|43211.7|43239.2|43219.2|43241.7|43221.7|43229.3|43209.3|6
1638262870000|2021-11-30 09:01:10|43241.7|43221.7|43251.7|43231.7|43254.2|43234.2|43241.7|43221.7|10
1638262880000|2021-11-30 09:01:20|43249.2|43229.2|43251.7|43231.7|43251.7|43231.7|43244.2|43224.2|2
1638262890000|2021-11-30 09:01:30|43249.2|43229.2|43249.2|43229.2|43249.2|43229.2|43249.2|43229.2|0
1638262900000|2021-11-30 09:01:40|43246.7|43226.7|43249.2|43229.2|43254.2|43234.2|43246.7|43226.7|0
1638262910000|2021-11-30 09:01:50|43246.8|43226.8|43246.7|43226.7|43249.2|43229.2|43246.7|43226.7|1
1638262920000|2021-11-30 09:02:00|43249.2|43229.2|43244.2|43224.2|43249.2|43229.2|43244.2|43224.2|0
1638262930000|2021-11-30 09:02:10|43249.2|43229.2|43259.2|43239.2|43261.7|43241.7|43244.2|43224.2|5
1638262940000|2021-11-30 09:02:20|43256.8|43236.8|43259.2|43239.2|43259.2|43239.2|43254.2|43234.2|5
1638262950000|2021-11-30 09:02:30|43261.7|43241.7|43266.7|43246.7|43266.7|43246.7|43261.7|43241.7|3
1638262960000|2021-11-30 09:02:40|43269.2|43249.2|43279.2|43259.2|43279.2|43259.2|43266.7|43246.7|6
1638262970000|2021-11-30 09:02:50|43276.7|43256.7|43274.2|43254.2|43279.2|43259.2|43274.2|43254.2|3
1638262980000|2021-11-30 09:03:00|43271.8|43251.8|43264.2|43244.2|43271.8|43251.8|43264.2|43244.2|3
1638262990000|2021-11-30 09:03:10|43266.7|43246.7|43261.7|43241.7|43266.7|43246.7|43261.7|43241.7|0
1638263000000|2021-11-30 09:03:20|43259.3|43239.3|43254.3|43234.3|43259.3|43239.3|43254.3|43234.3|0
1638263010000|2021-11-30 09:03:30|43254.2|43234.2|43244.2|43224.2|43254.2|43234.2|43244.2|43224.2|0
1638263030000|2021-11-30 09:03:50|43241.7|43221.7|43241.7|43221.7|43241.7|43221.7|43241.7|43221.7|0
1638263040000|2021-11-30 09:04:00|43241.8|43221.8|43244.2|43224.2|43249.2|43229.2|43241.8|43221.8|2
1638263050000|2021-11-30 09:04:10|43241.8|43221.8|43246.7|43226.7|43246.7|43226.7|43241.8|43221.8|4
1638263060000|2021-11-30 09:04:20|43244.2|43224.2|43244.2|43224.2|43244.2|43224.2|43244.2|43224.2|0
1638263070000|2021-11-30 09:04:30|43241.8|43221.8|43234.2|43214.2|43241.8|43221.8|43234.2|43214.2|0
1638263080000|2021-11-30 09:04:40|43231.8|43211.8|43231.7|43211.7|43234.2|43214.2|43231.7|43211.7|0
1638263090000|2021-11-30 09:04:50|43229.2|43209.2|43229.2|43209.2|43231.7|43211.7|43229.2|43209.2|1
1638263100000|2021-11-30 09:05:00|43224.2|43204.2|43229.2|43209.2|43231.7|43211.7|43214.2|43194.2|9
1638263110000|2021-11-30 09:05:10|43229.3|43209.3|43236.7|43216.7|43236.7|43216.7|43229.2|43209.2|5
1638263120000|2021-11-30 09:05:20|43239.2|43219.2|43231.8|43211.8|43239.2|43219.2|43231.8|43211.8|4
1638263130000|2021-11-30 09:05:30|43231.7|43211.7|43224.2|43204.2|43231.7|43211.7|43224.2|43204.2|2
1638263140000|2021-11-30 09:05:40|43221.8|43201.8|43221.7|43201.7|43221.8|43201.8|43221.7|43201.7|2
1638263150000|2021-11-30 09:05:50|43224.2|43204.2|43209.2|43189.2|43224.2|43204.2|43204.2|43184.2|6
1638263160000|2021-11-30 09:06:00|43214.2|43194.2|43211.7|43191.7|43214.2|43194.2|43211.7|43191.7|2
1638263170000|2021-11-30 09:06:10|43214.2|43194.2|43209.2|43189.2|43214.2|43194.2|43209.2|43189.2|4
1638263180000|2021-11-30 09:06:20|43206.7|43186.7|43201.7|43181.7|43206.7|43186.7|43201.7|43181.7|3
1638263190000|2021-11-30 09:06:30|43199.2|43179.2|43206.7|43186.7|43206.7|43186.7|43199.2|43179.2|11
1638263200000|2021-11-30 09:06:40|43209.2|43189.2|43209.2|43189.2|43209.2|43189.2|43209.2|43189.2|6
1638263210000|2021-11-30 09:06:50|43199.2|43179.2|43204.2|43184.2|43204.2|43184.2|43199.2|43179.2|2
1638263220000|2021-11-30 09:07:00|43199.2|43179.2|43199.2|43179.2|43201.7|43181.7|43199.2|43179.2|3
1638263230000|2021-11-30 09:07:10|43201.7|43181.7|43204.2|43184.2|43204.2|43184.2|43199.2|43179.2|4
1638263240000|2021-11-30 09:07:20|43206.7|43186.7|43204.2|43184.2|43206.7|43186.7|43204.2|43184.2|3
1638263250000|2021-11-30 09:07:30|43201.7|43181.7|43209.2|43189.2|43209.2|43189.2|43201.7|43181.7|3
1638263260000|2021-11-30 09:07:40|43204.2|43184.2|43199.3|43179.3|43204.2|43184.2|43199.3|43179.3|2
1638263270000|2021-11-30 09:07:50|43201.7|43181.7|43201.8|43181.8|43201.8|43181.8|43201.7|43181.7|4
1638263280000|2021-11-30 09:08:00|43199.3|43179.3|43199.2|43179.2|43199.3|43179.3|43194.2|43174.2|3
1638263290000|2021-11-30 09:08:10|43196.7|43176.7|43199.2|43179.2|43204.2|43184.2|43196.7|43176.7|4
1638263300000|2021-11-30 09:08:20|43204.2|43184.2|43204.2|43184.2|43204.2|43184.2|43199.2|43179.2|3
1638263310000|2021-11-30 09:08:30|43201.7|43181.7|43201.7|43181.7|43201.7|43181.7|43201.7|43181.7|1
1638263320000|2021-11-30 09:08:40|43199.2|43179.2|43194.2|43174.2|43199.2|43179.2|43194.2|43174.2|1
1638263330000|2021-11-30 09:08:50|||||||||2
1638263340000|2021-11-30 09:09:00|43191.8|43171.8|43179.3|43159.3|43191.8|43171.8|43174.2|43154.2|7
1638263350000|2021-11-30 09:09:10|43179.2|43159.2|43184.2|43164.2|43184.2|43164.2|43179.2|43159.2|2
1638263360000|2021-11-30 09:09:20|43186.7|43166.7|43189.2|43169.2|43189.2|43169.2|43186.7|43166.7|1
1638263370000|2021-11-30 09:09:30|43184.3|43164.3|43184.3|43164.3|43184.3|43164.3|43184.2|43164.2|5
1638263380000|2021-11-30 09:09:40|43186.7|43166.7|43184.2|43164.2|43186.7|43166.7|43184.2|43164.2|0
1638263390000|2021-11-30 09:09:50|43181.8|43161.8|43184.2|43164.2|43184.2|43164.2|43181.8|43161.8|0
1638263400000|2021-11-30 09:10:00|43174.3|43154.3|43174.3|43154.3|43174.3|43154.3|43174.3|43154.3|4
1638263410000|2021-11-30 09:10:10|43171.7|43151.7|43169.2|43149.2|43174.2|43154.2|43169.2|43149.2|3
1638263420000|2021-11-30 09:10:20|43174.2|43154.2|43169.2|43149.2|43174.2|43154.2|43169.2|43149.2|0
1638263430000|2021-11-30 09:10:30|43171.7|43151.7|43169.2|43149.2|43174.2|43154.2|43169.2|43149.2|2
1638263440000|2021-11-30 09:10:40|43166.7|43146.7|43169.2|43149.2|43169.2|43149.2|43166.7|43146.7|2
1638263450000|2021-11-30 09:10:50|43171.7|43151.7|43166.7|43146.7|43171.7|43151.7|43166.7|43146.7|1
1638263460000|2021-11-30 09:11:00|43169.2|43149.2|43171.7|43151.7|43171.7|43151.7|43169.2|43149.2|7
1638263470000|2021-11-30 09:11:10|||||||||3
1638263480000|2021-11-30 09:11:20|43169.2|43149.2|43169.3|43149.3|43171.7|43151.7|43169.2|43149.2|1
1638263490000|2021-11-30 09:11:30|43174.2|43154.2|43181.7|43161.7|43181.7|43161.7|43174.2|43154.2|4
1638263500000|2021-11-30 09:11:40|43179.2|43159.2|43169.3|43149.3|43179.2|43159.2|43169.3|43149.3|4
1638263510000|2021-11-30 09:11:50|43166.8|43146.8|43164.4|43144.4|43166.8|43146.8|43164.4|43144.4|5
1638263520000|2021-11-30 09:12:00|43166.8|43146.8|43174.2|43154.2|43174.3|43154.3|43166.8|43146.8|3
1638263530000|2021-11-30 09:12:10|43171.8|43151.8|43174.2|43154.2|43174.2|43154.2|43169.3|43149.3|5
1638263540000|2021-11-30 09:12:20|43174.3|43154.3|43184.3|43164.3|43184.3|43164.3|43174.3|43154.3|3
1638263550000|2021-11-30 09:12:30|43186.7|43166.7|43184.2|43164.2|43189.2|43169.2|43184.2|43164.2|1
1638263560000|2021-11-30 09:12:40|43186.7|43166.7|43194.2|43174.2|43196.7|43176.7|43184.2|43164.2|3
1638263580000|2021-11-30 09:13:00|43196.7|43176.7|43204.2|43184.2|43206.7|43186.7|43196.7|43176.7|10
1638263590000|2021-11-30 09:13:10|43201.8|43181.8|43204.2|43184.2|43204.2|43184.2|43201.8|43181.8|3
1638263600000|2021-11-30 09:13:20|43206.7|43186.7|43201.7|43181.7|43206.7|43186.7|43201.7|43181.7|8
1638263610000|2021-11-30 09:13:30|43204.2|43184.2|43201.7|43181.7|43204.2|43184.2|43201.7|43181.7|2
1638263620000|2021-11-30 09:13:40|43199.2|43179.2|43199.2|43179.2|43199.2|43179.2|43199.2|43179.2|1
1638263630000|2021-11-30 09:13:50|43196.7|43176.7|43194.2|43174.2|43196.7|43176.7|43194.2|43174.2|1
1638263640000|2021-11-30 09:14:00|43191.7|43171.7|43186.7|43166.7|43191.7|43171.7|43186.7|43166.7|2
1638263650000|2021-11-30 09:14:10|||||||||1
1638263660000|2021-11-30 09:14:20|||||||||3
1638263670000|2021-11-30 09:14:30|43189.2|43169.2|43189.2|43169.2|43189.2|43169.2|43189.2|43169.2|4
1638263700000|2021-11-30 09:15:00|43186.8|43166.8|43181.7|43161.7|43186.8|43166.8|43181.7|43161.7|7
1638263710000|2021-11-30 09:15:10|43176.8|43156.8|43176.7|43156.7|43176.8|43156.8|43176.7|43156.7|1
1638263730000|2021-11-30 09:15:30|43179.2|43159.2|43184.2|43164.2|43184.2|43164.2|43179.2|43159.2|1
1638263740000|2021-11-30 09:15:40|43189.2|43169.2|43201.7|43181.7|43201.7|43181.7|43189.2|43169.2|3
1638263760000|2021-11-30 09:16:00|43204.2|43184.2|43214.2|43194.2|43214.2|43194.2|43204.2|43184.2|8
1638263770000|2021-11-30 09:16:10|43211.8|43191.8|43209.2|43189.2|43211.8|43191.8|43206.8|43186.8|4
1638263780000|2021-11-30 09:16:20|43206.8|43186.8|43209.2|43189.2|43211.7|43191.7|43206.8|43186.8|1
1638263790000|2021-11-30 09:16:30|43211.7|43191.7|43221.7|43201.7|43221.7|43201.7|43209.2|43189.2|6
1638263800000|2021-11-30 09:16:40|43224.2|43204.2|43229.2|43209.2|43231.7|43211.7|43221.7|43201.7|4
1638263810000|2021-11-30 09:16:50|43231.7|43211.7|43231.7|43211.7|43231.7|43211.7|43229.2|43209.2|6
1638263820000|2021-11-30 09:17:00|43229.2|43209.2|43226.7|43206.7|43229.2|43209.2|43224.2|43204.2|0
1638263830000|2021-11-30 09:17:10|43224.2|43204.2|43231.7|43211.7|43231.7|43211.7|43224.2|43204.2|1
1638263850000|2021-11-30 09:17:30|43236.7|43216.7|43236.7|43216.7|43236.7|43216.7|43236.7|43216.7|3
1638263860000|2021-11-30 09:17:40|43239.2|43219.2|43236.7|43216.7|43239.2|43219.2|43236.7|43216.7|2
1638263870000|2021-11-30 09:17:50|43229.2|43209.2|43239.2|43219.2|43239.2|43219.2|43229.2|43209.2|4
1638263880000|2021-11-30 09:18:00|43236.8|43216.8|43244.2|43224.2|43244.2|43224.2|43236.8|43216.8|0
1638263890000|2021-11-30 09:18:10|||||||||1
1638263900000|2021-11-30 09:18:20|43246.7|43226.7|43249.2|43229.2|43249.2|43229.2|43244.2|43224.2|5
1638263910000|2021-11-30 09:18:30|43246.7|43226.7|43264.2|43244.2|43264.2|43244.2|43246.7|43226.7|7
1638263920000|2021-11-30 09:18:40|43266.7|43246.7|43274.3|43254.3|43276.7|43256.7|43266.7|43246.7|5
1638263930000|2021-11-30 09:18:50|43274.2|43254.2|43276.7|43256.7|43279.2|43259.2|43274.2|43254.2|2
1638263940000|2021-11-30 09:19:00|43279.2|43259.2|43301.7|43281.7|43301.7|43281.7|43279.2|43259.2|21
1638263950000|2021-11-30 09:19:10|43299.2|43279.2|43296.7|43276.7|43301.7|43281.7|43296.7|43276.7|3
1638263960000|2021-11-30 09:19:20|43299.2|43279.2|43296.7|43276.7|43299.2|43279.2|43296.7|43276.7|2
1638263970000|2021-11-30 09:19:30|43291.8|43271.8|43291.7|43271.7|43291.8|43271.8|43291.7|43271.7|1
1638263980000|2021-11-30 09:19:40|43289.2|43269.2|43284.2|43264.2|43289.2|43269.2|43284.2|43264.2|5
1638263990000|2021-11-30 09:19:50|43286.7|43266.7|43289.2|43269.2|43289.2|43269.2|43284.2|43264.2|1
1638264000000|2021-11-30 09:20:00|43286.8|43266.8|43276.7|43256.7|43286.8|43266.8|43276.7|43256.7|3
1638264010000|2021-11-30 09:20:10|43274.2|43254.2|43274.2|43254.2|43274.2|43254.2|43274.2|43254.2|3
1638264020000|2021-11-30 09:20:20|||||||||1
1638264030000|2021-11-30 09:20:30|43271.7|43251.7|43274.2|43254.2|43279.2|43259.2|43271.7|43251.7|3
1638264040000|2021-11-30 09:20:40|43261.7|43241.7|43279.2|43259.2|43279.2|43259.2|43259.2|43239.2|6
1638264050000|2021-11-30 09:20:50|43279.3|43259.3|43281.7|43261.7|43281.7|43261.7|43279.3|43259.3|1
1638264060000|2021-11-30 09:21:00|43284.2|43264.2|43279.2|43259.2|43289.2|43269.2|43279.2|43259.2|6
1638264090000|2021-11-30 09:21:30|43276.7|43256.7|43274.2|43254.2|43276.7|43256.7|43274.2|43254.2|1
1638264100000|2021-11-30 09:21:40|43271.7|43251.7|43264.2|43244.2|43271.7|43251.7|43264.2|43244.2|1
1638264110000|2021-11-30 09:21:50|43259.2|43239.2|43259.2|43239.2|43259.2|43239.2|43259.2|43239.2|3
1638264120000|2021-11-30 09:22:00|43254.2|43234.2|43249.2|43229.2|43256.7|43236.7|43246.7|43226.7|2
1638264130000|2021-11-30 09:22:10|43246.7|43226.7|43246.7|43226.7|43249.2|43229.2|43244.2|43224.2|1
1638264140000|2021-11-30 09:22:20|43244.2|43224.2|43259.2|43239.2|43259.2|43239.2|43244.2|43224.2|9
1638264160000|2021-11-30 09:22:40|43254.3|43234.3|43249.2|43229.2|43254.3|43234.3|43249.2|43229.2|2
1638264170000|2021-11-30 09:22:50|43246.8|43226.8|43246.7|43226.7|43246.8|43226.8|43246.7|43226.7|0
1638264180000|2021-11-30 09:23:00|43244.3|43224.3|43239.2|43219.2|43244.3|43224.3|43239.2|43219.2|1
1638264190000|2021-11-30 09:23:10|43241.7|43221.7|43244.2|43224.2|43244.2|43224.2|43241.7|43221.7|1
1638264200000|2021-11-30 09:23:20|43241.7|43221.7|43239.2|43219.2|43244.2|43224.2|43239.2|43219.2|0
1638264210000|2021-11-30 09:23:30|43244.2|43224.2|43244.2|43224.2|43244.2|43224.2|43244.2|43224.2|4
1638264220000|2021-11-30 09:23:40|43241.8|43221.8|43239.2|43219.2|43241.8|43221.8|43239.2|43219.2|1
1638264230000|2021-11-30 09:23:50|43244.2|43224.2|43246.7|43226.7|43246.7|43226.7|43244.2|43224.2|3
1638264240000|2021-11-30 09:24:00|43249.3|43229.3|43249.2|43229.2|43251.7|43231.7|43249.2|43229.2|5
1638264250000|2021-11-30 09:24:10|43246.7|43226.7|43219.2|43199.2|43246.7|43226.7|43216.7|43196.7|5
1638264260000|2021-11-30 09:24:20|43214.2|43194.2|43214.2|43194.2|43219.2|43199.2|43214.2|43194.2|3
1638264270000|2021-11-30 09:24:30|43216.7|43196.7|43216.7|43196.7|43219.2|43199.2|43216.7|43196.7|1
1638264280000|2021-11-30 09:24:40|43219.2|43199.2|43219.2|43199.2|43219.2|43199.2|43219.2|43199.2|2
1638264290000|2021-11-30 09:24:50|43216.7|43196.7|43219.2|43199.2|43219.2|43199.2|43214.2|43194.2|1
1638264310000|2021-11-30 09:25:10|43219.3|43199.3|43219.2|43199.2|43224.2|43204.2|43219.2|43199.2|0
1638264330000|2021-11-30 09:25:30|43216.8|43196.8|43209.2|43189.2|43216.8|43196.8|43204.3|43184.3|4
1638264340000|2021-11-30 09:25:40|43204.2|43184.2|43204.2|43184.2|43204.2|43184.2|43204.2|43184.2|11
1638264350000|2021-11-30 09:25:50|43201.8|43181.8|43204.2|43184.2|43204.2|43184.2|43199.2|43179.2|2
1638264360000|2021-11-30 09:26:00|43206.7|43186.7|43214.2|43194.2|43214.2|43194.2|43206.7|43186.7|3
1638264370000|2021-11-30 09:26:10|43216.7|43196.7|43216.7|43196.7|43216.7|43196.7|43216.7|43196.7|1
1638264380000|2021-11-30 09:26:20|43214.2|43194.2|43226.7|43206.7|43229.2|43209.2|43214.2|43194.2|1
1638264390000|2021-11-30 09:26:30|43229.2|43209.2|43224.2|43204.2|43229.2|43209.2|43224.2|43204.2|0
1638264410000|2021-11-30 09:26:50|43226.7|43206.7|43234.2|43214.2|43236.7|43216.7|43224.2|43204.2|10
1638264420000|2021-11-30 09:27:00|43236.7|43216.7|43239.2|43219.2|43239.2|43219.2|43236.7|43216.7|1
1638264440000|2021-11-30 09:27:20|43241.8|43221.8|43259.2|43239.2|43259.2|43239.2|43241.8|43221.8|6
1638264460000|2021-11-30 09:27:40|43254.2|43234.2|43254.2|43234.2|43254.2|43234.2|43254.2|43234.2|0
1638264470000|2021-11-30 09:27:50|43259.2|43239.2|43264.2|43244.2|43266.7|43246.7|43259.2|43239.2|1
1638264480000|2021-11-30 09:28:00|43266.7|43246.7|43274.2|43254.2|43274.2|43254.2|43264.3|43244.3|6
1638264490000|2021-11-30 09:28:10|43271.7|43251.7|43271.7|43251.7|43271.7|43251.7|43269.2|43249.2|0
1638264500000|2021-11-30 09:28:20|43269.2|43249.2|43269.2|43249.2|43269.2|43249.2|43269.2|43249.2|1
1638264510000|2021-11-30 09:28:30|43264.2|43244.2|43251.7|43231.7|43264.2|43244.2|43249.2|43229.2|9
1638264530000|2021-11-30 09:28:50|43249.2|43229.2|43254.2|43234.2|43254.2|43234.2|43249.2|43229.2|2
1638264540000|2021-11-30 09:29:00|43251.8|43231.8|43254.2|43234.2|43254.2|43234.2|43251.7|43231.7|1
1638264550000|2021-11-30 09:29:10|43251.8|43231.8|43251.7|43231.7|43254.2|43234.2|43249.2|43229.2|0
1638264560000|2021-11-30 09:29:20|43249.3|43229.3|43254.2|43234.2|43254.2|43234.2|43249.2|43229.2|0
1638264570000|2021-11-30 09:29:30|||||||||1
1638264580000|2021-11-30 09:29:40|43256.7|43236.7|43256.7|43236.7|43256.7|43236.7|43256.7|43236.7|0
1638264590000|2021-11-30 09:29:50|43259.2|43239.2|43256.7|43236.7|43259.2|43239.2|43256.7|43236.7|0
1638264600000|2021-11-30 09:30:00|43259.2|43239.2|43269.2|43249.2|43269.2|43249.2|43256.7|43236.7|3
1638264610000|2021-11-30 09:30:10|43274.2|43254.2|43269.2|43249.2|43279.2|43259.2|43269.2|43249.2|8
1638264620000|2021-11-30 09:30:20|43266.8|43246.8|43256.7|43236.7|43266.8|43246.8|43256.7|43236.7|3
1638264630000|2021-11-30 09:30:30|43254.3|43234.3|43249.2|43229.2|43254.3|43234.3|43249.2|43229.2|1
1638264640000|2021-11-30 09:30:40|43246.8|43226.8|43241.7|43221.7|43246.8|43226.8|43239.2|43219.2|2
1638264650000|2021-11-30 09:30:50|43239.2|43219.2|43234.2|43214.2|43241.7|43221.7|43229.2|43209.2|6
1638264660000|2021-11-30 09:31:00|43231.8|43211.8|43231.8|43211.8|43234.2|43214.2|43229.2|43209.2|3
1638264670000|2021-11-30 09:31:10|43234.2|43214.2|43241.7|43221.7|43241.7|43221.7|43234.2|43214.2|2
1638264680000|2021-11-30 09:31:20|43244.2|43224.2|43246.7|43226.7|43246.7|43226.7|43244.2|43224.2|0
1638264690000|2021-11-30 09:31:30|43249.2|43229.2|43251.7|43231.7|43251.7|43231.7|43249.2|43229.2|2
1638264710000|2021-11-30 09:31:50|43246.7|43226.7|43246.7|43226.7|43246.7|43226.7|43246.7|43226.7|4
1638264730000|2021-11-30 09:32:10|||||||||1
1638264740000|2021-11-30 09:32:20|43241.7|43221.7|43234.2|43214.2|43241.7|43221.7|43234.2|43214.2|6
1638264750000|2021-11-30 09:32:30|43229.2|43209.2|43229.2|43209.2|43229.2|43209.2|43229.2|43209.2|3
1638264770000|2021-11-30 09:32:50|43231.7|43211.7|43231.7|43211.7|43231.7|43211.7|43229.2|43209.2|4
1638264780000|2021-11-30 09:33:00|43234.2|43214.2|43234.2|43214.2|43234.2|43214.2|43234.2|43214.2|0
1638264790000|2021-11-30 09:33:10|43231.8|43211.8|43229.2|43209.2|43231.8|43211.8|43229.2|43209.2|1
1638264800000|2021-11-30 09:33:20|43226.8|43206.8|43226.7|43206.7|43226.8|43206.8|43226.7|43206.7|0
1638264810000|2021-11-30 09:33:30|43229.2|43209.2|43236.7|43216.7|43236.7|43216.7|43229.2|43209.2|3
1638264830000|2021-11-30 09:33:50|43239.2|43219.2|43239.2|43219.2|43239.2|43219.2|43239.2|43219.2|1
1638264840000|2021-11-30 09:34:00|43236.7|43216.7|43239.2|43219.2|43239.2|43219.2|43236.7|43216.7|2
1638264860000|2021-11-30 09:34:20|43241.7|43221.7|43244.2|43224.2|43244.2|43224.2|43241.7|43221.7|1
1638264870000|2021-11-30 09:34:30|43239.2|43219.2|43239.2|43219.2|43239.2|43219.2|43239.2|43219.2|3
1638264880000|2021-11-30 09:34:40|||||||||1
1638264890000|2021-11-30 09:34:50|43241.7|43221.7|43249.2|43229.2|43249.2|43229.2|43241.7|43221.7|5
1638264900000|2021-11-30 09:35:00|||||||||2
1638264910000|2021-11-30 09:35:10|43246.8|43226.8|43249.2|43229.2|43249.2|43229.2|43244.2|43224.2|2
1638264920000|2021-11-30 09:35:20|43251.7|43231.7|43251.7|43231.7|43254.2|43234.2|43249.2|43229.2|1
1638264930000|2021-11-30 09:35:30|43249.3|43229.3|43249.2|43229.2|43254.2|43234.2|43249.2|43229.2|2
1638264940000|2021-11-30 09:35:40|43246.7|43226.7|43246.7|43226.7|43249.2|43229.2|43246.7|43226.7|0
1638264950000|2021-11-30 09:35:50|43244.3|43224.3|43254.2|43234.2|43254.2|43234.2|43244.2|43224.2|3
1638264960000|2021-11-30 09:36:00|43256.7|43236.7|43259.2|43239.2|43266.7|43246.7|43256.7|43236.7|10
1638264970000|2021-11-30 09:36:10|43261.7|43241.7|43259.2|43239.2|43264.2|43244.2|43259.2|43239.2|2
1638264980000|2021-11-30 09:36:20|43256.7|43236.7|43249.2|43229.2|43256.7|43236.7|43246.8|43226.8|3
1638264990000|2021-11-30 09:36:30|43244.3|43224.3|43244.2|43224.2|43246.7|43226.7|43244.2|43224.2|1
1638265000000|2021-11-30 09:36:40|43249.2|43229.2|43249.2|43229.2|43249.2|43229.2|43244.2|43224.2|1
1638265010000|2021-11-30 09:36:50|43244.2|43224.2|43234.3|43214.3|43244.2|43224.2|43234.3|43214.3|2
1638265020000|2021-11-30 09:37:00|43231.7|43211.7|43219.2|43199.2|43231.7|43211.7|43216.7|43196.7|5
1638265030000|2021-11-30 09:37:10|43216.7|43196.7|43219.2|43199.2|43219.2|43199.2|43216.7|43196.7|2
1638265040000|2021-11-30 09:37:20|43224.2|43204.2|43214.2|43194.2|43226.7|43206.7|43214.2|43194.2|3
1638265050000|2021-11-30 09:37:30|43209.2|43189.2|43209.2|43189.2|43209.2|43189.2|43209.2|43189.2|1
1638265060000|2021-11-30 09:37:40|43211.7|43191.7|43214.2|43194.2|43214.2|43194.2|43211.7|43191.7|1
1638265070000|2021-11-30 09:37:50|43211.8|43191.8|43209.3|43189.3|43211.8|43191.8|43209.3|43189.3|3
1638265080000|2021-11-30 09:38:00|43214.2|43194.2|43234.2|43214.2|43234.2|43214.2|43209.2|43189.2|7
1638265090000|2021-11-30 09:38:10|43226.8|43206.8|43229.2|43209.2|43229.2|43209.2|43226.8|43206.8|1
1638265100000|2021-11-30 09:38:20|43226.7|43206.7|43226.8|43206.8|43229.2|43209.2|43224.2|43204.2|0
1638265110000|2021-11-30 09:38:30|43226.7|43206.7|43229.2|43209.2|43229.2|43209.2|43226.7|43206.7|0
1638265120000|2021-11-30 09:38:40|43234.2|43214.2|43249.2|43229.2|43249.2|43229.2|43234.2|43214.2|2
1638265130000|2021-11-30 09:38:50|43251.7|43231.7|43254.2|43234.2|43254.2|43234.2|43251.7|43231.7|1
1638265140000|2021-11-30 09:39:00|43259.2|43239.2|43254.2|43234.2|43264.2|43244.2|43254.2|43234.2|7
1638265150000|2021-11-30 09:39:10|43251.8|43231.8|43249.2|43229.2|43251.8|43231.8|43249.2|43229.2|0
1638265160000|2021-11-30 09:39:20|43241.7|43221.7|43239.2|43219.2|43241.7|43221.7|43231.8|43211.8|6
1638265170000|2021-11-30 09:39:30|43236.7|43216.7|43231.7|43211.7|43236.7|43216.7|43219.3|43199.3|9
1638265180000|2021-11-30 09:39:40|43234.2|43214.2|43234.2|43214.2|43234.2|43214.2|43234.2|43214.2|0
1638265190000|2021-11-30 09:39:50|43239.2|43219.2|43241.7|43221.7|43241.7|43221.7|43239.2|43219.2|2
1638265200000|2021-11-30 09:40:00|43244.2|43224.2|43236.7|43216.7|43249.2|43229.2|43236.7|43216.7|4
1638265210000|2021-11-30 09:40:10|43244.2|43224.2|43244.2|43224.2|43244.2|43224.2|43244.2|43224.2|5
1638265220000|2021-11-30 09:40:20|43246.7|43226.7|43246.7|43226.7|43246.7|43226.7|43246.7|43226.7|0
1638265230000|2021-11-30 09:40:30|43244.2|43224.2|43246.7|43226.7|43246.7|43226.7|43244.2|43224.2|0
1638265240000|2021-11-30 09:40:40|43244.2|43224.2|43241.7|43221.7|43244.2|43224.2|43241.7|43221.7|4
1638265250000|2021-11-30 09:40:50|43239.2|43219.2|43236.7|43216.7|43239.2|43219.2|43236.7|43216.7|2
1638265260000|2021-11-30 09:41:00|43239.2|43219.2|43261.7|43241.7|43261.7|43241.7|43239.2|43219.2|8
1638265270000|2021-11-30 09:41:10|43259.2|43239.2|43259.2|43239.2|43259.2|43239.2|43259.2|43239.2|2
1638265280000|2021-11-30 09:41:20|43254.2|43234.2|43264.2|43244.2|43266.7|43246.7|43254.2|43234.2|6
1638265290000|2021-11-30 09:41:30|43266.7|43246.7|43269.2|43249.2|43269.2|43249.2|43266.7|43246.7|1
1638265300000|2021-11-30 09:41:40|43266.7|43246.7|43271.7|43251.7|43271.7|43251.7|43266.7|43246.7|4
1638265310000|2021-11-30 09:41:50|43274.2|43254.2|43289.3|43269.3|43289.3|43269.3|43274.2|43254.2|7
1638265320000|2021-11-30 09:42:00|43289.2|43269.2|43304.2|43284.2|43304.2|43284.2|43289.2|43269.2|19
1638265330000|2021-11-30 09:42:10|43296.7|43276.7|43301.7|43281.7|43301.7|43281.7|43294.3|43274.3|6
1638265340000|2021-11-30 09:42:20|43299.2|43279.2|43309.2|43289.2|43311.7|43291.7|43299.2|43279.2|6
1638265350000|2021-11-30 09:42:30|43311.7|43291.7|43329.2|43309.2|43329.2|43309.2|43311.7|43291.7|16
1638265360000|2021-11-30 09:42:40|43331.7|43311.7|43376.7|43356.7|43376.7|43356.7|43331.7|43311.7|29
1638265370000|2021-11-30 09:42:50|43379.2|43359.2|43381.8|43361.8|43384.2|43364.2|43379.2|43359.2|10
1638265380000|2021-11-30 09:43:00|43381.7|43361.7|43374.3|43354.3|43381.7|43361.7|43369.3|43349.3|14
1638265390000|2021-11-30 09:43:10|43374.2|43354.2|43371.8|43351.8|43374.2|43354.2|43371.8|43351.8|6
1638265400000|2021-11-30 09:43:20|43369.2|43349.2|43366.7|43346.7|43369.2|43349.2|43366.7|43346.7|0
1638265410000|2021-11-30 09:43:30|43364.2|43344.2|43359.2|43339.2|43364.2|43344.2|43359.2|43339.2|4
1638265420000|2021-11-30 09:43:40|43354.2|43334.2|43339.2|43319.2|43354.2|43334.2|43339.2|43319.2|7
1638265430000|2021-11-30 09:43:50|43341.7|43321.7|43344.2|43324.2|43344.2|43324.2|43339.2|43319.2|5
1638265440000|2021-11-30 09:44:00|43339.2|43319.2|43329.3|43309.3|43339.2|43319.2|43329.3|43309.3|15
1638265450000|2021-11-30 09:44:10|43329.2|43309.2|43326.8|43306.8|43329.2|43309.2|43326.8|43306.8|3
1638265460000|2021-11-30 09:44:20|43326.7|43306.7|43304.2|43284.2|43326.7|43306.7|43304.2|43284.2|8
1638265470000|2021-11-30 09:44:30|43299.2|43279.2|43284.2|43264.2|43299.2|43279.2|43284.2|43264.2|13
1638265480000|2021-11-30 09:44:40|43266.8|43246.8|43274.2|43254.2|43274.3|43254.3|43266.8|43246.8|5
1638265490000|2021-11-30 09:44:50|43276.7|43256.7|43269.2|43249.2|43279.2|43259.2|43269.2|43249.2|6
1638265500000|2021-11-30 09:45:00|43264.2|43244.2|43254.2|43234.2|43264.2|43244.2|43254.2|43234.2|8
1638265510000|2021-11-30 09:45:10|43259.2|43239.2|43259.2|43239.2|43259.2|43239.2|43259.2|43239.2|2
1638265520000|2021-11-30 09:45:20|43254.2|43234.2|43239.2|43219.2|43254.2|43234.2|43239.2|43219.2|7
1638265530000|2021-11-30 09:45:30|43236.7|43216.7|43234.2|43214.2|43236.7|43216.7|43234.2|43214.2|0
1638265540000|2021-11-30 09:45:40|43236.7|43216.7|43239.2|43219.2|43239.2|43219.2|43236.7|43216.7|5
1638265550000|2021-11-30 09:45:50|43234.2|43214.2|43234.2|43214.2|43234.2|43214.2|43224.2|43204.2|6
1638265560000|2021-11-30 09:46:00|43231.7|43211.7|43234.2|43214.2|43234.2|43214.2|43231.7|43211.7|2
1638265570000|2021-11-30 09:46:10|43229.2|43209.2|43234.2|43214.2|43234.2|43214.2|43229.2|43209.2|0
1638265580000|2021-11-30 09:46:20|43236.7|43216.7|43234.2|43214.2|43239.2|43219.2|43234.2|43214.2|2
1638265590000|2021-11-30 09:46:30|43239.2|43219.2|43239.2|43219.2|43241.7|43221.7|43239.2|43219.2|14
1638265600000|2021-11-30 09:46:40|43236.8|43216.8|43234.2|43214.2|43239.2|43219.2|43234.2|43214.2|0
1638265610000|2021-11-30 09:46:50|43234.3|43214.3|43236.7|43216.7|43239.2|43219.2|43234.2|43214.2|2
1638265620000|2021-11-30 09:47:00|43239.2|43219.2|43251.7|43231.7|43251.7|43231.7|43239.2|43219.2|11
1638265630000|2021-11-30 09:47:10|43246.7|43226.7|43246.7|43226.7|43246.7|43226.7|43246.7|43226.7|1
1638265640000|2021-11-30 09:47:20|43249.2|43229.2|43249.2|43229.2|43249.2|43229.2|43249.2|43229.2|5
1638265650000|2021-11-30 09:47:30|43246.7|43226.7|43244.2|43224.2|43249.1|43229.1|43244.2|43224.2|6
1638265660000|2021-11-30 09:47:40|43241.7|43221.7|43241.7|43221.7|43241.7|43221.7|43241.7|43221.7|1
1638265670000|2021-11-30 09:47:50|43239.2|43219.2|43229.2|43209.2|43241.7|43221.7|43229.2|43209.2|5
1638265680000|2021-11-30 09:48:00|43224.3|43204.3|43221.8|43201.8|43224.3|43204.3|43219.3|43199.3|6
1638265690000|2021-11-30 09:48:10|43221.7|43201.7|43219.2|43199.2|43221.7|43201.7|43219.2|43199.2|0
1638265700000|2021-11-30 09:48:20|||||||||6
1638265710000|2021-11-30 09:48:30|43221.7|43201.7|43221.7|43201.7|43221.7|43201.7|43221.7|43201.7|1
1638265720000|2021-11-30 09:48:40|43219.2|43199.2|43224.2|43204.2|43224.2|43204.2|43219.2|43199.2|0
1638265730000|2021-11-30 09:48:50|43221.8|43201.8|43221.7|43201.7|43221.8|43201.8|43219.2|43199.2|3
1638265740000|2021-11-30 09:49:00|43224.2|43204.2|43231.7|43211.7|43231.7|43211.7|43224.2|43204.2|5
1638265750000|2021-11-30 09:49:10|43234.2|43214.2|43234.2|43214.2|43234.2|43214.2|43234.2|43214.2|0
1638265760000|2021-11-30 09:49:20|43236.7|43216.7|43244.2|43224.2|43244.2|43224.2|43236.7|43216.7|0
1638265770000|2021-11-30 09:49:30|43276.7|43256.7|43276.7|43256.7|43279.2|43259.2|43274.2|43254.2|15
1638265780000|2021-11-30 09:49:40|43274.2|43254.2|43274.2|43254.2|43274.2|43254.2|43274.2|43254.2|5
1638265790000|2021-11-30 09:49:50|43271.8|43251.8|43261.7|43241.7|43271.8|43251.8|43261.7|43241.7|5
1638265800000|2021-11-30 09:50:00|43264.2|43244.2|43259.2|43239.2|43266.7|43246.7|43259.2|43239.2|3
1638265810000|2021-11-30 09:50:10|43256.7|43236.7|43256.7|43236.7|43256.7|43236.7|43256.7|43236.7|2
1638265820000|2021-11-30 09:50:20|43259.2|43239.2|43259.2|43239.2|43259.2|43239.2|43259.2|43239.2|0
1638265830000|2021-11-30 09:50:30|43254.2|43234.2|43259.2|43239.2|43259.2|43239.2|43254.2|43234.2|2
1638265840000|2021-11-30 09:50:40|43256.8|43236.8|43259.2|43239.2|43259.2|43239.2|43254.2|43234.2|0
1638265850000|2021-11-30 09:50:50|||||||||2
1638265860000|2021-11-30 09:51:00|43264.1|43244.1|43274.2|43254.2|43274.2|43254.2|43264.1|43244.1|4
1638265870000|2021-11-30 09:51:10|43279.2|43259.2|43289.2|43269.2|43289.2|43269.2|43279.2|43259.2|3
1638265880000|2021-11-30 09:51:20|43291.7|43271.7|43291.7|43271.7|43291.7|43271.7|43291.7|43271.7|1
1638265890000|2021-11-30 09:51:30|43294.2|43274.2|43294.2|43274.2|43294.2|43274.2|43294.2|43274.2|4
1638265900000|2021-11-30 09:51:40|43299.2|43279.2|43299.2|43279.2|43299.2|43279.2|43299.2|43279.2|4
1638265910000|2021-11-30 09:51:50|43301.7|43281.7|43301.7|43281.7|43301.7|43281.7|43299.2|43279.2|7
1638265920000|2021-11-30 09:52:00|43304.2|43284.2|43309.2|43289.2|43309.2|43289.2|43299.2|43279.2|3
1638265930000|2021-11-30 09:52:10|43314.2|43294.2|43311.7|43291.7|43314.2|43294.2|43311.7|43291.7|1
1638265940000|2021-11-30 09:52:20|43314.2|43294.2|43309.2|43289.2|43314.2|43294.2|43309.2|43289.2|2
1638265950000|2021-11-30 09:52:30|43311.7|43291.7|43311.8|43291.8|43316.7|43296.7|43309.2|43289.2|6
1638265960000|2021-11-30 09:52:40|43311.7|43291.7|43314.2|43294.2|43314.2|43294.2|43309.2|43289.2|0
1638265970000|2021-11-30 09:52:50|43316.7|43296.7|43329.2|43309.2|43329.2|43309.2|43316.7|43296.7|7
1638265980000|2021-11-30 09:53:00|43331.7|43311.7|43331.7|43311.7|43339.1|43319.1|43331.7|43311.7|7
1638265990000|2021-11-30 09:53:10|43329.2|43309.2|43334.2|43314.2|43334.2|43314.2|43329.2|43309.2|2
1638266000000|2021-11-30 09:53:20|43336.6|43316.6|43339.1|43319.1|43339.1|43319.1|43336.6|43316.6|1
1638266010000|2021-11-30 09:53:30|43336.7|43316.7|43339.2|43319.2|43341.6|43321.6|43336.7|43316.7|1
1638266020000|2021-11-30 09:53:40|43341.7|43321.7|43341.7|43321.7|43344.2|43324.2|43339.2|43319.2|0
1638266030000|2021-11-30 09:53:50|43344.2|43324.2|43339.2|43319.2|43344.2|43324.2|43339.2|43319.2|1
1638266040000|2021-11-30 09:54:00|43341.7|43321.7|43354.2|43334.2|43354.2|43334.2|43341.7|43321.7|4
1638266050000|2021-11-30 09:54:10|43356.7|43336.7|43364.2|43344.2|43366.7|43346.7|43356.7|43336.7|5
1638266060000|2021-11-30 09:54:20|||||||||1
1638266070000|2021-11-30 09:54:30|43361.7|43341.7|43344.2|43324.2|43361.7|43341.7|43344.2|43324.2|4
1638266080000|2021-11-30 09:54:40|43341.8|43321.8|43339.2|43319.2|43341.8|43321.8|43339.2|43319.2|2
1638266090000|2021-11-30 09:54:50|43336.8|43316.8|43329.2|43309.2|43336.8|43316.8|43329.2|43309.2|2
1638266100000|2021-11-30 09:55:00|43326.7|43306.7|43324.2|43304.2|43326.7|43306.7|43324.2|43304.2|3
1638266110000|2021-11-30 09:55:10|43331.7|43311.7|43329.2|43309.2|43331.7|43311.7|43329.2|43309.2|4
1638266120000|2021-11-30 09:55:20|43331.7|43311.7|43331.7|43311.7|43331.7|43311.7|43331.7|43311.7|2
1638266130000|2021-11-30 09:55:30|43334.2|43314.2|43339.2|43319.2|43341.8|43321.8|43334.2|43314.2|0
1638266150000|2021-11-30 09:55:50|43344.2|43324.2|43339.2|43319.2|43344.2|43324.2|43339.2|43319.2|0
1638266160000|2021-11-30 09:56:00|43336.7|43316.7|43339.2|43319.2|43339.2|43319.2|43334.2|43314.2|4
1638266170000|2021-11-30 09:56:10|||||||||4
1638266180000|2021-11-30 09:56:20|43341.7|43321.7|43344.2|43324.2|43344.2|43324.2|43339.2|43319.2|8
1638266190000|2021-11-30 09:56:30|43346.7|43326.7|43349.2|43329.2|43349.2|43329.2|43344.2|43324.2|6
1638266200000|2021-11-30 09:56:40|||||||||1
1638266210000|2021-11-30 09:56:50|43351.7|43331.7|43354.2|43334.2|43354.2|43334.2|43351.7|43331.7|3
1638266220000|2021-11-30 09:57:00|43356.7|43336.7|43354.2|43334.2|43356.7|43336.7|43354.2|43334.2|4
1638266230000|2021-11-30 09:57:10|43356.7|43336.7|43356.7|43336.7|43356.7|43336.7|43356.7|43336.7|0
1638266240000|2021-11-30 09:57:20|43354.2|43334.2|43354.2|43334.2|43354.2|43334.2|43354.2|43334.2|1
1638266250000|2021-11-30 09:57:30|43359.2|43339.2|43359.2|43339.2|43359.2|43339.2|43359.2|43339.2|6
1638266260000|2021-11-30 09:57:40|||||||||1
1638266270000|2021-11-30 09:57:50|43361.7|43341.7|43351.7|43331.7|43361.7|43341.7|43351.7|43331.7|3
1638266280000|2021-11-30 09:58:00|||||||||2
1638266290000|2021-11-30 09:58:10|43349.2|43329.2|43349.2|43329.2|43349.2|43329.2|43349.2|43329.2|1
1638266300000|2021-11-30 09:58:20|43351.7|43331.7|43361.7|43341.7|43361.7|43341.7|43351.7|43331.7|4
1638266310000|2021-11-30 09:58:30|43366.7|43346.7|43369.2|43349.2|43369.2|43349.2|43366.7|43346.7|2
1638266320000|2021-11-30 09:58:40|43371.7|43351.7|43371.7|43351.7|43371.7|43351.7|43371.7|43351.7|2
1638266330000|2021-11-30 09:58:50|43369.2|43349.2|43371.7|43351.7|43371.7|43351.7|43369.2|43349.2|4
1638266340000|2021-11-30 09:59:00|43369.2|43349.2|43369.2|43349.2|43369.2|43349.2|43369.2|43349.2|3
1638266350000|2021-11-30 09:59:10|||||||||6
1638266360000|2021-11-30 09:59:20|43366.8|43346.8|43369.2|43349.2|43369.2|43349.2|43366.8|43346.8|2
1638266370000|2021-11-30 09:59:30|43371.7|43351.7|43369.2|43349.2|43374.2|43354.2|43369.2|43349.2|5
1638266380000|2021-11-30 09:59:40|||||||||1
1638266390000|2021-11-30 09:59:50|43371.7|43351.7|43371.7|43351.7|43371.7|43351.7|43371.7|43351.7|1
1638266400000|2021-11-30 10:00:00|43376.7|43356.7|43396.7|43376.7|43399.2|43379.2|43376.7|43356.7|31
1638266410000|2021-11-30 10:00:10|43399.2|43379.2|43396.7|43376.7|43399.2|43379.2|43396.7|43376.7|2
1638266420000|2021-11-30 10:00:20|43394.2|43374.2|43394.2|43374.2|43394.2|43374.2|43391.7|43371.7|5
1638266430000|2021-11-30 10:00:30|43391.8|43371.8|43394.2|43374.2|43394.2|43374.2|43391.7|43371.7|1
1638266440000|2021-11-30 10:00:40|43396.7|43376.7|43394.2|43374.2|43396.7|43376.7|43394.2|43374.2|3
1638266450000|2021-11-30 10:00:50|43391.7|43371.7|43389.2|43369.2|43391.7|43371.7|43389.2|43369.2|2
1638266460000|2021-11-30 10:01:00|43391.7|43371.7|43374.2|43354.2|43391.7|43371.7|43374.2|43354.2|2
1638266470000|2021-11-30 10:01:10|||||||||2
1638266480000|2021-11-30 10:01:20|43371.8|43351.8|43371.7|43351.7|43371.8|43351.8|43371.7|43351.7|0
1638266490000|2021-11-30 10:01:30|||||||||1
1638266500000|2021-11-30 10:01:40|43369.2|43349.2|43369.2|43349.2|43369.2|43349.2|43369.2|43349.2|4
1638266520000|2021-11-30 10:02:00|43366.7|43346.7|43361.7|43341.7|43369.2|43349.2|43361.7|43341.7|4
1638266530000|2021-11-30 10:02:10|43359.3|43339.3|43361.7|43341.7|43364.2|43344.2|43359.2|43339.2|4
1638266540000|2021-11-30 10:02:20|43364.2|43344.2|43361.7|43341.7|43366.7|43346.7|43361.7|43341.7|5
1638266550000|2021-11-30 10:02:30|43359.2|43339.2|43359.2|43339.2|43359.2|43339.2|43359.2|43339.2|0
1638266560000|2021-11-30 10:02:40|43361.7|43341.7|43369.2|43349.2|43369.2|43349.2|43361.7|43341.7|2
1638266580000|2021-11-30 10:03:00|43371.7|43351.7|43369.2|43349.2|43371.7|43351.7|43369.2|43349.2|2
1638266590000|2021-11-30 10:03:10|43366.8|43346.8|43359.2|43339.2|43366.8|43346.8|43359.2|43339.2|1
1638266600000|2021-11-30 10:03:20|43356.7|43336.7|43354.2|43334.2|43359.2|43339.2|43354.2|43334.2|1
1638266610000|2021-11-30 10:03:30|43351.8|43331.8|43354.2|43334.2|43354.2|43334.2|43351.7|43331.7|4
1638266630000|2021-11-30 10:03:50|43356.7|43336.7|43354.2|43334.2|43356.7|43336.7|43354.2|43334.2|2
1638266640000|2021-11-30 10:04:00|43351.7|43331.7|43354.2|43334.2|43354.2|43334.2|43351.7|43331.7|3
1638266650000|2021-11-30 10:04:10|43356.7|43336.7|43354.2|43334.2|43356.7|43336.7|43354.2|43334.2|0
1638266660000|2021-11-30 10:04:20|43356.7|43336.7|43354.2|43334.2|43356.7|43336.7|43354.2|43334.2|1
1638266670000|2021-11-30 10:04:30|43351.8|43331.8|43354.2|43334.2|43356.7|43336.7|43351.7|43331.7|3
1638266680000|2021-11-30 10:04:40|||||||||1
1638266700000|2021-11-30 10:05:00|43359.2|43339.2|43374.2|43354.2|43374.2|43354.2|43359.2|43339.2|2
1638266710000|2021-11-30 10:05:10|43376.7|43356.7|43369.2|43349.2|43376.7|43356.7|43369.2|43349.2|4
1638266720000|2021-11-30 10:05:20|43366.8|43346.8|43366.7|43346.7|43369.2|43349.2|43364.2|43344.2|1
1638266730000|2021-11-30 10:05:30|43364.2|43344.2|43366.8|43346.8|43369.2|43349.2|43364.2|43344.2|0
1638266740000|2021-11-30 10:05:40|43366.7|43346.7|43366.7|43346.7|43366.7|43346.7|43366.7|43346.7|0
1638266750000|2021-11-30 10:05:50|43364.3|43344.3|43361.7|43341.7|43364.3|43344.3|43361.7|43341.7|1
1638266760000|2021-11-30 10:06:00|43359.2|43339.2|43359.2|43339.2|43359.2|43339.2|43356.7|43336.7|1
1638266770000|2021-11-30 10:06:10|43356.7|43336.7|43356.7|43336.7|43356.7|43336.7|43356.7|43336.7|0
1638266780000|2021-11-30 10:06:20|43359.2|43339.2|43354.2|43334.2|43359.2|43339.2|43354.2|43334.2|1
1638266790000|2021-11-30 10:06:30|43349.2|43329.2|43354.2|43334.2|43354.2|43334.2|43349.2|43329.2|1
1638266800000|2021-11-30 10:06:40|43351.8|43331.8|43349.2|43329.2|43354.2|43334.2|43349.2|43329.2|2
1638266810000|2021-11-30 10:06:50|43351.7|43331.7|43349.2|43329.2|43354.2|43334.2|43349.2|43329.2|3
1638266820000|2021-11-30 10:07:00|43351.7|43331.7|43351.8|43331.8|43351.8|43331.8|43351.7|43331.7|1
1638266830000|2021-11-30 10:07:10|43351.7|43331.7|43349.2|43329.2|43354.2|43334.2|43349.2|43329.2|4
1638266840000|2021-11-30 10:07:20|43346.8|43326.8|43346.8|43326.8|43346.8|43326.8|43346.8|43326.8|4
1638266850000|2021-11-30 10:07:30|43344.3|43324.3|43344.3|43324.3|43344.3|43324.3|43344.3|43324.3|2
1638266860000|2021-11-30 10:07:40|43341.8|43321.8|43339.2|43319.2|43341.8|43321.8|43339.2|43319.2|2
1638266870000|2021-11-30 10:07:50|43336.8|43316.8|43339.2|43319.2|43339.2|43319.2|43336.7|43316.7|5
1638266880000|2021-11-30 10:08:00|43341.7|43321.7|43321.7|43301.7|43344.2|43324.2|43321.7|43301.7|15
1638266890000|2021-11-30 10:08:10|43319.3|43299.3|43309.2|43289.2|43319.3|43299.3|43306.7|43286.7|5
1638266900000|2021-11-30 10:08:20|43306.7|43286.7|43301.7|43281.7|43309.2|43289.2|43301.7|43281.7|2
1638266910000|2021-11-30 10:08:30|43299.2|43279.2|43299.2|43279.2|43299.2|43279.2|43294.3|43274.3|6
1638266920000|2021-11-30 10:08:40|43296.7|43276.7|43289.2|43269.2|43296.7|43276.7|43289.2|43269.2|3
1638266930000|2021-11-30 10:08:50|43294.2|43274.2|43294.2|43274.2|43294.2|43274.2|43294.2|43274.2|4
1638266940000|2021-11-30 10:09:00|43296.7|43276.7|43296.7|43276.7|43296.7|43276.7|43296.7|43276.7|6
1638266950000|2021-11-30 10:09:10|43304.2|43284.2|43326.7|43306.7|43326.7|43306.7|43304.2|43284.2|9
1638266960000|2021-11-30 10:09:20|43329.2|43309.2|43331.7|43311.7|43331.7|43311.7|43329.2|43309.2|1
1638266970000|2021-11-30 10:09:30|43334.2|43314.2|43329.2|43309.2|43334.2|43314.2|43329.2|43309.2|6
1638266990000|2021-11-30 10:09:50|43324.2|43304.2|43326.7|43306.7|43326.7|43306.7|43324.2|43304.2|1
1638267000000|2021-11-30 10:10:00|43324.3|43304.3|43329.2|43309.2|43329.2|43309.2|43324.2|43304.2|1
1638267020000|2021-11-30 10:10:20|43326.8|43306.8|43314.2|43294.2|43326.8|43306.8|43314.2|43294.2|5
1638267040000|2021-11-30 10:10:40|43324.2|43304.2|43319.2|43299.2|43324.2|43304.2|43316.8|43296.8|1
1638267060000|2021-11-30 10:11:00|43321.7|43301.7|43321.7|43301.7|43321.7|43301.7|43321.7|43301.7|1
1638267070000|2021-11-30 10:11:10|43319.2|43299.2|43321.7|43301.7|43321.7|43301.7|43319.2|43299.2|3
1638267080000|2021-11-30 10:11:20|43324.2|43304.2|43324.2|43304.2|43324.2|43304.2|43324.2|43304.2|0
1638267090000|2021-11-30 10:11:30|43321.7|43301.7|43319.2|43299.2|43321.7|43301.7|43319.2|43299.2|3
1638267110000|2021-11-30 10:11:50|43321.7|43301.7|43324.2|43304.2|43324.2|43304.2|43321.7|43301.7|1
1638267120000|2021-11-30 10:12:00|43321.8|43301.8|43321.8|43301.8|43321.8|43301.8|43321.8|43301.8|1
1638267130000|2021-11-30 10:12:10|43321.7|43301.7|43314.3|43294.3|43321.8|43301.8|43314.3|43294.3|2
1638267140000|2021-11-30 10:12:20|43311.7|43291.7|43311.7|43291.7|43311.7|43291.7|43311.7|43291.7|1
1638267150000|2021-11-30 10:12:30|43314.2|43294.2|43314.2|43294.2|43314.2|43294.2|43314.2|43294.2|0
1638267160000|2021-11-30 10:12:40|43314.3|43294.3|43309.3|43289.3|43314.3|43294.3|43309.3|43289.3|7
1638267170000|2021-11-30 10:12:50|43306.8|43286.8|43306.8|43286.8|43306.8|43286.8|43306.8|43286.8|0
1638267180000|2021-11-30 10:13:00|43314.2|43294.2|43319.2|43299.2|43319.2|43299.2|43314.2|43294.2|14
1638267190000|2021-11-30 10:13:10|43314.2|43294.2|43314.2|43294.2|43314.2|43294.2|43314.2|43294.2|3
1638267210000|2021-11-30 10:13:30|43316.7|43296.7|43316.7|43296.7|43316.7|43296.7|43316.7|43296.7|0
1638267220000|2021-11-30 10:13:40|43319.2|43299.2|43319.2|43299.2|43319.2|43299.2|43319.2|43299.2|1
1638267230000|2021-11-30 10:13:50|43319.1|43299.1|43319.1|43299.1|43319.1|43299.1|43316.7|43296.7|0
1638267240000|2021-11-30 10:14:00|43316.7|43296.7|43311.8|43291.8|43316.7|43296.7|43311.8|43291.8|1
1638267250000|2021-11-30 10:14:10|43309.3|43289.3|43309.3|43289.3|43309.3|43289.3|43309.3|43289.3|0
1638267260000|2021-11-30 10:14:20|43314.2|43294.2|43314.2|43294.2|43314.2|43294.2|43314.2|43294.2|0
1638267270000|2021-11-30 10:14:30|43314.3|43294.3|43314.3|43294.3|43314.3|43294.3|43311.8|43291.8|4
1638267280000|2021-11-30 10:14:40|43311.8|43291.8|43306.8|43286.8|43311.8|43291.8|43306.8|43286.8|2
1638267290000|2021-11-30 10:14:50|43309.3|43289.3|43306.8|43286.8|43309.3|43289.3|43304.3|43284.3|3
1638267300000|2021-11-30 10:15:00|43309.2|43289.2|43299.3|43279.3|43309.3|43289.3|43299.3|43279.3|3
1638267310000|2021-11-30 10:15:10|43301.8|43281.8|43311.7|43291.7|43311.7|43291.7|43301.8|43281.8|4
1638267320000|2021-11-30 10:15:20|43314.1|43294.1|43314.3|43294.3|43319.3|43299.3|43314.1|43294.1|9
1638267330000|2021-11-30 10:15:30|43309.3|43289.3|43309.3|43289.3|43309.3|43289.3|43304.3|43284.3|1
1638267350000|2021-11-30 10:15:50|43311.7|43291.7|43306.8|43286.8|43311.7|43291.7|43306.8|43286.8|1
1638267360000|2021-11-30 10:16:00|43309.3|43289.3|43314.3|43294.3|43314.3|43294.3|43309.3|43289.3|3
1638267380000|2021-11-30 10:16:20|43311.8|43291.8|43309.3|43289.3|43311.8|43291.8|43309.3|43289.3|4
1638267390000|2021-11-30 10:16:30|43304.3|43284.3|43299.3|43279.3|43304.3|43284.3|43299.3|43279.3|0
1638267400000|2021-11-30 10:16:40|||||||||1
1638267410000|2021-11-30 10:16:50|||||||||1
1638267420000|2021-11-30 10:17:00|43304.3|43284.3|43304.3|43284.3|43306.8|43286.8|43304.3|43284.3|3
1638267430000|2021-11-30 10:17:10|||||||||1
1638267440000|2021-11-30 10:17:20|43301.8|43281.8|43304.3|43284.3|43304.3|43284.3|43301.8|43281.8|0
1638267450000|2021-11-30 10:17:30|43306.7|43286.7|43306.8|43286.8|43306.8|43286.8|43306.7|43286.7|0
1638267460000|2021-11-30 10:17:40|43304.3|43284.3|43304.3|43284.3|43304.3|43284.3|43304.3|43284.3|1
1638267470000|2021-11-30 10:17:50|43306.8|43286.8|43304.3|43284.3|43309.3|43289.3|43304.3|43284.3|1
1638267530000|2021-11-30 10:18:50|||||||||1
1638267540000|2021-11-30 10:19:00|43304.2|43284.2|43299.2|43279.2|43304.2|43284.2|43299.2|43279.2|4
1638267550000|2021-11-30 10:19:10|||||||||1
1638267560000|2021-11-30 10:19:20|43296.8|43276.8|43294.2|43274.2|43296.8|43276.8|43294.2|43274.2|0
1638267570000|2021-11-30 10:19:30|43291.8|43271.8|43289.2|43269.2|43291.8|43271.8|43289.2|43269.2|0
1638267580000|2021-11-30 10:19:40|43286.7|43266.7|43286.7|43266.7|43289.2|43269.2|43286.7|43266.7|0
1638267590000|2021-11-30 10:19:50|43284.2|43264.2|43281.7|43261.7|43286.7|43266.7|43281.7|43261.7|4
1638267600000|2021-11-30 10:20:00|43286.7|43266.7|43286.7|43266.7|43286.7|43266.7|43286.7|43266.7|4
1638267610000|2021-11-30 10:20:10|43289.2|43269.2|43286.7|43266.7|43291.7|43271.7|43286.7|43266.7|7
1638267620000|2021-11-30 10:20:20|43289.2|43269.2|43291.7|43271.7|43291.7|43271.7|43289.2|43269.2|1
1638267630000|2021-11-30 10:20:30|43289.2|43269.2|43291.7|43271.7|43291.7|43271.7|43289.2|43269.2|1
1638267640000|2021-11-30 10:20:40|43291.8|43271.8|43291.8|43271.8|43291.8|43271.8|43291.7|43271.7|3
1638267660000|2021-11-30 10:21:00|43286.8|43266.8|43279.3|43259.3|43286.8|43266.8|43279.3|43259.3|4
1638267670000|2021-11-30 10:21:10|43279.2|43259.2|43269.2|43249.2|43279.2|43259.2|43269.2|43249.2|0
1638267680000|2021-11-30 10:21:20|43271.7|43251.7|43274.2|43254.2|43274.2|43254.2|43269.3|43249.3|0
1638267700000|2021-11-30 10:21:40|||||||||1
1638267710000|2021-11-30 10:21:50|43276.7|43256.7|43279.2|43259.2|43279.2|43259.2|43276.7|43256.7|1
1638267720000|2021-11-30 10:22:00|43276.8|43256.8|43279.2|43259.2|43279.2|43259.2|43276.7|43256.7|0
1638267730000|2021-11-30 10:22:10|43276.8|43256.8|43276.8|43256.8|43279.2|43259.2|43276.7|43256.7|0
1638267740000|2021-11-30 10:22:20|43276.7|43256.7|43279.2|43259.2|43279.2|43259.2|43276.7|43256.7|1
1638267760000|2021-11-30 10:22:40|43276.7|43256.7|43276.7|43256.7|43276.7|43256.7|43276.7|43256.7|1
1638267770000|2021-11-30 10:22:50|43279.2|43259.2|43284.2|43264.2|43284.2|43264.2|43279.2|43259.2|2
1638267780000|2021-11-30 10:23:00|||||||||1
1638267800000|2021-11-30 10:23:20|43281.7|43261.7|43279.2|43259.2|43281.7|43261.7|43274.3|43254.3|1
1638267840000|2021-11-30 10:24:00|43276.7|43256.7|43276.7|43256.7|43276.7|43256.7|43276.7|43256.7|2
1638267850000|2021-11-30 10:24:10|43274.2|43254.2|43274.2|43254.2|43276.7|43256.7|43274.2|43254.2|3
1638267860000|2021-11-30 10:24:20|43271.8|43251.8|43271.7|43251.7|43271.8|43251.8|43271.7|43251.7|0
1638267880000|2021-11-30 10:24:40|43274.2|43254.2|43274.2|43254.2|43274.2|43254.2|43274.2|43254.2|0
1638267900000|2021-11-30 10:25:00|43271.7|43251.7|43274.2|43254.2|43274.2|43254.2|43271.7|43251.7|1
1638267910000|2021-11-30 10:25:10|43271.7|43251.7|43274.2|43254.2|43276.7|43256.7|43271.7|43251.7|1
1638267920000|2021-11-30 10:25:20|43271.7|43251.7|43274.2|43254.2|43274.2|43254.2|43271.7|43251.7|1
1638267930000|2021-11-30 10:25:30|43276.7|43256.7|43274.2|43254.2|43276.7|43256.7|43274.2|43254.2|0
1638267940000|2021-11-30 10:25:40|43276.7|43256.7|43276.7|43256.7|43276.7|43256.7|43276.7|43256.7|0
1638267950000|2021-11-30 10:25:50|43279.2|43259.2|43279.2|43259.2|43279.2|43259.2|43279.2|43259.2|0
1638267970000|2021-11-30 10:26:10|||||||||2
1638267980000|2021-11-30 10:26:20|43281.7|43261.7|43284.2|43264.2|43284.2|43264.2|43281.7|43261.7|2
1638267990000|2021-11-30 10:26:30|43281.7|43261.7|43284.2|43264.2|43284.2|43264.2|43281.7|43261.7|1
1638268000000|2021-11-30 10:26:40|43281.7|43261.7|43279.2|43259.2|43281.7|43261.7|43279.2|43259.2|1
1638268010000|2021-11-30 10:26:50|43276.7|43256.7|43274.2|43254.2|43279.2|43259.2|43274.2|43254.2|1
1638268020000|2021-11-30 10:27:00|43276.7|43256.7|43274.2|43254.2|43276.7|43256.7|43274.2|43254.2|1
1638268030000|2021-11-30 10:27:10|43256.8|43236.8|43244.2|43224.2|43256.8|43236.8|43244.2|43224.2|8
1638268040000|2021-11-30 10:27:20|43246.7|43226.7|43244.2|43224.2|43249.2|43229.2|43244.2|43224.2|3
1638268050000|2021-11-30 10:27:30|43246.7|43226.7|43246.7|43226.7|43246.7|43226.7|43246.7|43226.7|2
1638268060000|2021-11-30 10:27:40|||||||||2
1638268070000|2021-11-30 10:27:50|43249.2|43229.2|43254.2|43234.2|43254.2|43234.2|43249.2|43229.2|3
1638268080000|2021-11-30 10:28:00|43256.7|43236.7|43246.7|43226.7|43256.7|43236.7|43246.7|43226.7|2
1638268090000|2021-11-30 10:28:10|43244.3|43224.3|43244.2|43224.2|43244.3|43224.3|43244.2|43224.2|0
1638268100000|2021-11-30 10:28:20|43246.7|43226.7|43246.7|43226.7|43249.2|43229.2|43246.7|43226.7|3
1638268120000|2021-11-30 10:28:40|43244.3|43224.3|43244.2|43224.2|43244.3|43224.3|43244.2|43224.2|2
1638268130000|2021-11-30 10:28:50|||||||||1
1638268140000|2021-11-30 10:29:00|43241.7|43221.7|43241.7|43221.7|43241.7|43221.7|43239.3|43219.3|0
1638268150000|2021-11-30 10:29:10|43244.2|43224.2|43246.7|43226.7|43246.7|43226.7|43244.2|43224.2|0
1638268160000|2021-11-30 10:29:20|43244.2|43224.2|43249.2|43229.2|43251.7|43231.7|43244.2|43224.2|1
1638268170000|2021-11-30 10:29:30|43251.7|43231.7|43251.7|43231.7|43251.7|43231.7|43251.7|43231.7|2
1638268180000|2021-11-30 10:29:40|43254.2|43234.2|43254.2|43234.2|43254.2|43234.2|43254.2|43234.2|1
1638268190000|2021-11-30 10:29:50|43256.7|43236.7|43256.7|43236.7|43256.7|43236.7|43256.7|43236.7|0
1638268200000|2021-11-30 10:30:00|43256.8|43236.8|43254.2|43234.2|43259.3|43239.3|43254.2|43234.2|4
1638268210000|2021-11-30 10:30:10|43256.7|43236.7|43279.2|43259.2|43279.2|43259.2|43256.7|43236.7|6
1638268220000|2021-11-30 10:30:20|43274.2|43254.2|43276.7|43256.7|43279.2|43259.2|43274.2|43254.2|1
1638268230000|2021-11-30 10:30:30|43279.2|43259.2|43289.2|43269.2|43289.2|43269.2|43279.2|43259.2|0
1638268250000|2021-11-30 10:30:50|43299.2|43279.2|43299.2|43279.2|43301.7|43281.7|43299.2|43279.2|3
1638268260000|2021-11-30 10:31:00|43301.7|43281.7|43304.2|43284.2|43304.2|43284.2|43301.7|43281.7|1
1638268270000|2021-11-30 10:31:10|43306.7|43286.7|43324.2|43304.2|43324.2|43304.2|43306.7|43286.7|4
1638268280000|2021-11-30 10:31:20|43326.7|43306.7|43334.2|43314.2|43334.2|43314.2|43324.2|43304.2|4
1638268290000|2021-11-30 10:31:30|43326.7|43306.7|43329.2|43309.2|43329.2|43309.2|43326.7|43306.7|3
1638268300000|2021-11-30 10:31:40|43326.7|43306.7|43329.2|43309.2|43329.2|43309.2|43326.7|43306.7|0
1638268310000|2021-11-30 10:31:50|43331.7|43311.7|43331.7|43311.7|43331.7|43311.7|43331.7|43311.7|1
1638268320000|2021-11-30 10:32:00|43331.8|43311.8|43339.2|43319.2|43339.2|43319.2|43331.8|43311.8|3
1638268330000|2021-11-30 10:32:10|43344.2|43324.2|43344.2|43324.2|43349.2|43329.2|43344.2|43324.2|5
1638268340000|2021-11-30 10:32:20|43346.7|43326.7|43344.2|43324.2|43346.7|43326.7|43344.2|43324.2|1
1638268350000|2021-11-30 10:32:30|43346.8|43326.8|43349.2|43329.2|43349.2|43329.2|43346.8|43326.8|0
1638268360000|2021-11-30 10:32:40|43346.7|43326.7|43344.2|43324.2|43346.7|43326.7|43344.2|43324.2|1
1638268370000|2021-11-30 10:32:50|||||||||4
1638268380000|2021-11-30 10:33:00|||||||||1
1638268390000|2021-11-30 10:33:10|43349.2|43329.2|43344.2|43324.2|43349.2|43329.2|43344.2|43324.2|0
1638268400000|2021-11-30 10:33:20|||||||||1
1638268410000|2021-11-30 10:33:30|43341.7|43321.7|43344.2|43324.2|43344.2|43324.2|43341.7|43321.7|0
1638268420000|2021-11-30 10:33:40|43341.7|43321.7|43344.2|43324.2|43344.2|43324.2|43341.7|43321.7|1
1638268430000|2021-11-30 10:33:50|43341.8|43321.8|43339.2|43319.2|43341.8|43321.8|43339.2|43319.2|12
1638268440000|2021-11-30 10:34:00|43336.7|43316.7|43336.7|43316.7|43336.7|43316.7|43336.7|43316.7|2
1638268450000|2021-11-30 10:34:10|43334.2|43314.2|43334.2|43314.2|43334.2|43314.2|43334.2|43314.2|0
1638268460000|2021-11-30 10:34:20|43329.2|43309.2|43326.8|43306.8|43329.2|43309.2|43326.8|43306.8|2
1638268470000|2021-11-30 10:34:30|43324.3|43304.3|43319.2|43299.2|43324.3|43304.3|43319.2|43299.2|5
1638268480000|2021-11-30 10:34:40|43321.7|43301.7|43319.2|43299.2|43321.7|43301.7|43319.2|43299.2|1
1638268500000|2021-11-30 10:35:00|43316.7|43296.7|43316.7|43296.7|43316.7|43296.7|43316.7|43296.7|0
1638268510000|2021-11-30 10:35:10|||||||||1
1638268520000|2021-11-30 10:35:20|43314.3|43294.3|43314.2|43294.2|43314.3|43294.3|43314.2|43294.2|0
1638268530000|2021-11-30 10:35:30|43316.7|43296.7|43316.7|43296.7|43316.7|43296.7|43314.2|43294.2|0
1638268560000|2021-11-30 10:36:00|43314.2|43294.2|43314.2|43294.2|43314.2|43294.2|43314.2|43294.2|0
1638268570000|2021-11-30 10:36:10|43319.2|43299.2|43319.2|43299.2|43326.7|43306.7|43319.2|43299.2|5
1638268590000|2021-11-30 10:36:30|43306.8|43286.8|43304.2|43284.2|43306.8|43286.8|43304.2|43284.2|2
1638268600000|2021-11-30 10:36:40|43301.7|43281.7|43299.2|43279.2|43304.2|43284.2|43299.2|43279.2|4
1638268610000|2021-11-30 10:36:50|43296.8|43276.8|43296.7|43276.7|43299.2|43279.2|43296.7|43276.7|0
1638268620000|2021-11-30 10:37:00|43299.2|43279.2|43299.2|43279.2|43299.2|43279.2|43299.2|43279.2|0
1638268630000|2021-11-30 10:37:10|43294.2|43274.2|43289.2|43269.2|43294.2|43274.2|43289.2|43269.2|10
1638268670000|2021-11-30 10:37:50|43286.7|43266.7|43286.7|43266.7|43286.7|43266.7|43286.7|43266.7|4
1638268680000|2021-11-30 10:38:00|43284.2|43264.2|43284.2|43264.2|43284.2|43264.2|43284.2|43264.2|0
1638268690000|2021-11-30 10:38:10|43274.2|43254.2|43276.7|43256.7|43276.7|43256.7|43274.2|43254.2|0
1638268700000|2021-11-30 10:38:20|||||||||1
1638268720000|2021-11-30 10:38:40|43279.2|43259.2|43274.2|43254.2|43279.2|43259.2|43274.2|43254.2|0
1638268730000|2021-11-30 10:38:50|43271.7|43251.7|43271.7|43251.7|43271.7|43251.7|43271.7|43251.7|0
1638268740000|2021-11-30 10:39:00|43274.2|43254.2|43274.2|43254.2|43274.2|43254.2|43274.2|43254.2|0
1638268750000|2021-11-30 10:39:10|43279.3|43259.3|43271.8|43251.8|43279.3|43259.3|43271.8|43251.8|11
1638268760000|2021-11-30 10:39:20|43274.2|43254.2|43274.2|43254.2|43274.2|43254.2|43274.2|43254.2|0
1638268780000|2021-11-30 10:39:40|43276.7|43256.7|43279.2|43259.2|43279.2|43259.2|43274.3|43254.3|0
1638268790000|2021-11-30 10:39:50|43276.7|43256.7|43279.2|43259.2|43279.2|43259.2|43276.7|43256.7|0
1638268800000|2021-11-30 10:40:00|43281.7|43261.7|43284.2|43264.2|43284.2|43264.2|43281.7|43261.7|2
1638268810000|2021-11-30 10:40:10|43286.7|43266.7|43269.2|43249.2|43306.7|43286.7|43269.2|43249.2|12
1638268820000|2021-11-30 10:40:20|43266.7|43246.7|43269.2|43249.2|43269.2|43249.2|43266.7|43246.7|1
1638268840000|2021-11-30 10:40:40|||||||||1
1638268860000|2021-11-30 10:41:00|43274.2|43254.2|43274.2|43254.2|43274.2|43254.2|43274.2|43254.2|4
1638268870000|2021-11-30 10:41:10|43279.2|43259.2|43269.2|43249.2|43281.7|43261.7|43269.2|43249.2|4
1638268890000|2021-11-30 10:41:30|43261.7|43241.7|43256.7|43236.7|43261.7|43241.7|43256.7|43236.7|8
1638268900000|2021-11-30 10:41:40|43254.3|43234.3|43251.7|43231.7|43254.3|43234.3|43251.7|43231.7|3
1638268920000|2021-11-30 10:42:00|43249.3|43229.3|43251.7|43231.7|43251.7|43231.7|43249.3|43229.3|1
1638268930000|2021-11-30 10:42:10|43249.2|43229.2|43249.2|43229.2|43249.2|43229.2|43249.2|43229.2|1
1638268940000|2021-11-30 10:42:20|43246.7|43226.7|43246.7|43226.7|43246.7|43226.7|43246.7|43226.7|3
1638268950000|2021-11-30 10:42:30|||||||||1
1638268960000|2021-11-30 10:42:40|43221.8|43201.8|43224.2|43204.2|43224.2|43204.2|43216.7|43196.7|10
1638268970000|2021-11-30 10:42:50|43221.8|43201.8|43226.7|43206.7|43226.7|43206.7|43219.2|43199.2|2
1638268980000|2021-11-30 10:43:00|43229.2|43209.2|43229.2|43209.2|43229.2|43209.2|43229.2|43209.2|0
1638268990000|2021-11-30 10:43:10|43226.8|43206.8|43229.2|43209.2|43229.2|43209.2|43224.3|43204.3|1
1638269000000|2021-11-30 10:43:20|43226.7|43206.7|43224.2|43204.2|43229.2|43209.2|43224.2|43204.2|2
1638269010000|2021-11-30 10:43:30|43229.2|43209.2|43229.2|43209.2|43229.2|43209.2|43229.2|43209.2|3
1638269020000|2021-11-30 10:43:40|43226.7|43206.7|43229.2|43209.2|43229.2|43209.2|43226.7|43206.7|0
1638269030000|2021-11-30 10:43:50|||||||||1
1638269040000|2021-11-30 10:44:00|43231.7|43211.7|43229.2|43209.2|43231.7|43211.7|43229.2|43209.2|1
1638269050000|2021-11-30 10:44:10|43226.7|43206.7|43214.3|43194.3|43226.7|43206.7|43214.3|43194.3|5
1638269060000|2021-11-30 10:44:20|43214.2|43194.2|43216.8|43196.8|43219.2|43199.2|43214.2|43194.2|5
1638269090000|2021-11-30 10:44:50|43219.2|43199.2|43209.2|43189.2|43219.2|43199.2|43209.2|43189.2|5
1638269100000|2021-11-30 10:45:00|43206.7|43186.7|43199.2|43179.2|43206.7|43186.7|43194.2|43174.2|13
1638269110000|2021-11-30 10:45:10|43196.7|43176.7|43204.2|43184.2|43204.2|43184.2|43196.7|43176.7|6
1638269120000|2021-11-30 10:45:20|43201.7|43181.7|43204.2|43184.2|43204.2|43184.2|43201.7|43181.7|1
1638269130000|2021-11-30 10:45:30|43199.2|43179.2|43199.2|43179.2|43199.2|43179.2|43199.2|43179.2|2
1638269140000|2021-11-30 10:45:40|||||||||1
1638269150000|2021-11-30 10:45:50|43196.7|43176.7|43199.2|43179.2|43199.2|43179.2|43196.7|43176.7|0
1638269160000|2021-11-30 10:46:00|43196.7|43176.7|43191.7|43171.7|43196.7|43176.7|43191.7|43171.7|0
1638269170000|2021-11-30 10:46:10|43189.2|43169.2|43189.2|43169.2|43189.2|43169.2|43189.2|43169.2|0
1638269180000|2021-11-30 10:46:20|43186.7|43166.7|43189.2|43169.2|43189.2|43169.2|43184.2|43164.2|0
1638269190000|2021-11-30 10:46:30|43184.2|43164.2|43179.2|43159.2|43184.2|43164.2|43179.2|43159.2|0
1638269200000|2021-11-30 10:46:40|43181.7|43161.7|43164.2|43144.2|43181.7|43161.7|43164.2|43144.2|7
1638269210000|2021-11-30 10:46:50|43159.3|43139.3|43159.2|43139.2|43164.2|43144.2|43159.2|43139.2|10
1638269220000|2021-11-30 10:47:00|43161.7|43141.7|43164.2|43144.2|43164.2|43144.2|43161.7|43141.7|4
1638269230000|2021-11-30 10:47:10|||||||||1
1638269240000|2021-11-30 10:47:20|43161.8|43141.8|43166.7|43146.7|43166.7|43146.7|43161.8|43141.8|2
1638269250000|2021-11-30 10:47:30|43169.2|43149.2|43166.7|43146.7|43169.2|43149.2|43164.3|43144.3|4
1638269260000|2021-11-30 10:47:40|43169.2|43149.2|43169.2|43149.2|43169.2|43149.2|43164.2|43144.2|1
1638269270000|2021-11-30 10:47:50|43171.7|43151.7|43174.2|43154.2|43176.7|43156.7|43171.7|43151.7|2
1638269280000|2021-11-30 10:48:00|43174.3|43154.3|43174.2|43154.2|43176.7|43156.7|43171.7|43151.7|5
1638269290000|2021-11-30 10:48:10|43169.2|43149.2|43169.2|43149.2|43169.2|43149.2|43169.2|43149.2|0
1638269300000|2021-11-30 10:48:20|43174.2|43154.2|43174.2|43154.2|43174.2|43154.2|43174.2|43154.2|2
1638269310000|2021-11-30 10:48:30|43176.7|43156.7|43174.2|43154.2|43179.2|43159.2|43174.2|43154.2|0
1638269330000|2021-11-30 10:48:50|43176.7|43156.7|43179.2|43159.2|43179.2|43159.2|43176.7|43156.7|2
1638269340000|2021-11-30 10:49:00|43179.3|43159.3|43169.2|43149.2|43181.7|43161.7|43169.2|43149.2|7
1638269350000|2021-11-30 10:49:10|43174.2|43154.2|43169.2|43149.2|43174.2|43154.2|43169.2|43149.2|5
1638269360000|2021-11-30 10:49:20|43166.8|43146.8|43164.2|43144.2|43166.8|43146.8|43164.2|43144.2|2
1638269370000|2021-11-30 10:49:30|43169.2|43149.2|43164.2|43144.2|43169.2|43149.2|43164.2|43144.2|6
1638269380000|2021-11-30 10:49:40|||||||||2
1638269390000|2021-11-30 10:49:50|43169.2|43149.2|43174.2|43154.2|43176.7|43156.7|43169.2|43149.2|10
1638269400000|2021-11-30 10:50:00|43176.8|43156.8|43174.2|43154.2|43176.8|43156.8|43174.2|43154.2|10
1638269410000|2021-11-30 10:50:10|43176.7|43156.7|43179.2|43159.2|43179.2|43159.2|43176.7|43156.7|3
1638269420000|2021-11-30 10:50:20|43181.7|43161.7|43169.2|43149.2|43181.7|43161.7|43169.2|43149.2|2
1638269430000|2021-11-30 10:50:30|43166.8|43146.8|43166.7|43146.7|43166.8|43146.8|43166.7|43146.7|4
1638269440000|2021-11-30 10:50:40|43164.2|43144.2|43169.2|43149.2|43169.2|43149.2|43164.2|43144.2|2
1638269450000|2021-11-30 10:50:50|43164.2|43144.2|43166.7|43146.7|43166.7|43146.7|43159.2|43139.2|6
1638269460000|2021-11-30 10:51:00|43146.8|43126.8|43139.2|43119.2|43146.8|43126.8|43134.2|43114.2|14
1638269470000|2021-11-30 10:51:10|43141.7|43121.7|43121.7|43101.7|43141.7|43121.7|43121.7|43101.7|24
1638269480000|2021-11-30 10:51:20|43124.2|43104.2|43129.2|43109.2|43129.2|43109.2|43124.2|43104.2|8
1638269490000|2021-11-30 10:51:30|43126.8|43106.8|43104.2|43084.2|43126.8|43106.8|43104.2|43084.2|10
1638269500000|2021-11-30 10:51:40|43109.2|43089.2|43104.2|43084.2|43109.2|43089.2|43099.3|43079.3|19
1638269510000|2021-11-30 10:51:50|43094.3|43074.3|43099.2|43079.2|43099.2|43079.2|43094.3|43074.3|8
1638269520000|2021-11-30 10:52:00|43096.7|43076.7|43076.8|43056.8|43096.7|43076.7|43076.7|43056.7|11
1638269530000|2021-11-30 10:52:10|43074.3|43054.3|43059.2|43039.2|43074.3|43054.3|43049.3|43029.3|22
1638269550000|2021-11-30 10:52:30|43056.7|43036.7|43059.2|43039.2|43059.2|43039.2|43056.7|43036.7|8
1638269560000|2021-11-30 10:52:40|43061.7|43041.7|43064.2|43044.2|43064.2|43044.2|43061.7|43041.7|3
1638269570000|2021-11-30 10:52:50|43061.7|43041.7|43059.2|43039.2|43061.7|43041.7|43059.2|43039.2|1
1638269580000|2021-11-30 10:53:00|43061.7|43041.7|43061.7|43041.7|43061.7|43041.7|43049.2|43029.2|20
1638269590000|2021-11-30 10:53:10|43064.2|43044.2|43061.7|43041.7|43064.2|43044.2|43061.7|43041.7|2
1638269600000|2021-11-30 10:53:20|43059.2|43039.2|43061.7|43041.7|43064.2|43044.2|43059.2|43039.2|2
1638269610000|2021-11-30 10:53:30|43064.2|43044.2|43036.7|43016.7|43069.2|43049.2|43036.7|43016.7|20
1638269620000|2021-11-30 10:53:40|43034.3|43014.3|43026.8|43006.8|43034.3|43014.3|43026.8|43006.8|12
1638269630000|2021-11-30 10:53:50|43024.3|43004.3|43039.2|43019.2|43039.2|43019.2|43024.2|43004.2|16
1638269640000|2021-11-30 10:54:00|43041.7|43021.7|43046.7|43026.7|43046.7|43026.7|43041.7|43021.7|3
1638269650000|2021-11-30 10:54:10|43049.2|43029.2|43046.7|43026.7|43049.2|43029.2|43046.7|43026.7|1
1638269660000|2021-11-30 10:54:20|43044.3|43024.3|43029.2|43009.2|43044.3|43024.3|43026.7|43006.7|18
1638269670000|2021-11-30 10:54:30|43034.2|43014.2|43041.7|43021.7|43041.7|43021.7|43034.2|43014.2|3
1638269680000|2021-11-30 10:54:40|43044.2|43024.2|43044.2|43024.2|43044.2|43024.2|43044.2|43024.2|0
1638269690000|2021-11-30 10:54:50|43041.8|43021.8|43061.7|43041.7|43064.2|43044.2|43041.8|43021.8|7
1638269700000|2021-11-30 10:55:00|43059.2|43039.2|43069.2|43049.2|43069.2|43049.2|43059.2|43039.2|1
1638269710000|2021-11-30 10:55:10|43076.7|43056.7|43086.7|43066.7|43086.7|43066.7|43076.7|43056.7|5
1638269720000|2021-11-30 10:55:20|43084.2|43064.2|43084.2|43064.2|43084.2|43064.2|43084.2|43064.2|3
1638269730000|2021-11-30 10:55:30|43086.7|43066.7|43109.2|43089.2|43109.2|43089.2|43086.7|43066.7|18
1638269740000|2021-11-30 10:55:40|43104.2|43084.2|43104.2|43084.2|43109.2|43089.2|43104.2|43084.2|4
1638269750000|2021-11-30 10:55:50|43109.2|43089.2|43109.2|43089.2|43111.7|43091.7|43109.2|43089.2|4
1638269760000|2021-11-30 10:56:00|43111.7|43091.7|43121.7|43101.7|43121.7|43101.7|43111.7|43091.7|9
1638269770000|2021-11-30 10:56:10|43124.2|43104.2|43124.2|43104.2|43126.7|43106.7|43124.2|43104.2|4
1638269780000|2021-11-30 10:56:20|43129.2|43109.2|43126.8|43106.8|43129.2|43109.2|43126.8|43106.8|1
1638269790000|2021-11-30 10:56:30|43126.7|43106.7|43129.2|43109.2|43129.2|43109.2|43126.7|43106.7|1
1638269800000|2021-11-30 10:56:40|||||||||3
1638269820000|2021-11-30 10:57:00|43134.2|43114.2|43134.2|43114.2|43134.2|43114.2|43129.2|43109.2|2
1638269830000|2021-11-30 10:57:10|||||||||6
1638269840000|2021-11-30 10:57:20|43136.7|43116.7|43134.2|43114.2|43136.7|43116.7|43134.2|43114.2|0
1638269850000|2021-11-30 10:57:30|43136.7|43116.7|43134.2|43114.2|43136.7|43116.7|43134.2|43114.2|0
1638269860000|2021-11-30 10:57:40|||||||||1
1638269870000|2021-11-30 10:57:50|43131.7|43111.7|43129.2|43109.2|43131.7|43111.7|43129.2|43109.2|4
1638269890000|2021-11-30 10:58:10|43131.7|43111.7|43131.7|43111.7|43131.7|43111.7|43131.7|43111.7|3
1638269900000|2021-11-30 10:58:20|||||||||2
1638269910000|2021-11-30 10:58:30|43134.2|43114.2|43134.2|43114.2|43134.2|43114.2|43134.2|43114.2|3
1638269920000|2021-11-30 10:58:40|43139.2|43119.2|43139.2|43119.2|43139.2|43119.2|43139.2|43119.2|1
1638269930000|2021-11-30 10:58:50|43134.2|43114.2|43134.2|43114.2|43134.2|43114.2|43134.2|43114.2|1
1638269940000|2021-11-30 10:59:00|43139.2|43119.2|43141.7|43121.7|43141.7|43121.7|43139.2|43119.2|4
1638269950000|2021-11-30 10:59:10|43139.2|43119.2|43139.2|43119.2|43139.2|43119.2|43139.2|43119.2|2
1638269960000|2021-11-30 10:59:20|43136.7|43116.7|43136.7|43116.7|43136.7|43116.7|43136.7|43116.7|4
1638269970000|2021-11-30 10:59:30|43129.2|43109.2|43129.2|43109.2|43129.2|43109.2|43129.2|43109.2|3
1638269990000|2021-11-30 10:59:50|43129.3|43109.3|43129.3|43109.3|43129.3|43109.3|43129.3|43109.3|2
1638270000000|2021-11-30 11:00:00|43131.7|43111.7|43139.2|43119.2|43139.2|43119.2|43129.3|43109.3|6
1638270010000|2021-11-30 11:00:10|43141.7|43121.7|43141.7|43121.7|43141.7|43121.7|43141.7|43121.7|0
1638270020000|2021-11-30 11:00:20|43144.2|43124.2|43144.2|43124.2|43146.7|43126.7|43144.2|43124.2|3
1638270030000|2021-11-30 11:00:30|43151.7|43131.7|43144.2|43124.2|43156.7|43136.7|43144.2|43124.2|13
1638270040000|2021-11-30 11:00:40|43139.2|43119.2|43144.2|43124.2|43144.2|43124.2|43139.2|43119.2|2
1638270050000|2021-11-30 11:00:50|43146.7|43126.7|43146.7|43126.7|43146.7|43126.7|43146.7|43126.7|5
1638270060000|2021-11-30 11:01:00|43149.2|43129.2|43149.2|43129.2|43149.2|43129.2|43146.7|43126.7|0
1638270070000|2021-11-30 11:01:10|43151.7|43131.7|43139.2|43119.2|43151.7|43131.7|43139.2|43119.2|10
1638270080000|2021-11-30 11:01:20|43144.2|43124.2|43139.2|43119.2|43144.2|43124.2|43139.2|43119.2|0
1638270090000|2021-11-30 11:01:30|43136.7|43116.7|43134.2|43114.2|43139.2|43119.2|43134.2|43114.2|3
1638270100000|2021-11-30 11:01:40|43131.7|43111.7|43124.2|43104.2|43131.7|43111.7|43124.2|43104.2|1
1638270110000|2021-11-30 11:01:50|43119.2|43099.2|43119.2|43099.2|43119.2|43099.2|43119.2|43099.2|2
1638270120000|2021-11-30 11:02:00|43116.7|43096.7|43109.2|43089.2|43116.7|43096.7|43104.2|43084.2|10
1638270130000|2021-11-30 11:02:10|43106.8|43086.8|43106.7|43086.7|43109.2|43089.2|43104.2|43084.2|1
1638270140000|2021-11-30 11:02:20|43104.3|43084.3|43081.7|43061.7|43104.3|43084.3|43081.7|43061.7|11
1638270150000|2021-11-30 11:02:30|43079.2|43059.2|43079.2|43059.2|43079.2|43059.2|43074.3|43054.3|4
1638270160000|2021-11-30 11:02:40|43084.2|43064.2|43084.2|43064.2|43084.2|43064.2|43084.2|43064.2|3
1638270170000|2021-11-30 11:02:50|43089.2|43069.2|43086.7|43066.7|43089.2|43069.2|43086.7|43066.7|0
1638270180000|2021-11-30 11:03:00|43089.2|43069.2|43101.7|43081.7|43101.7|43081.7|43089.2|43069.2|1
1638270190000|2021-11-30 11:03:10|43106.7|43086.7|43104.2|43084.2|43106.7|43086.7|43104.2|43084.2|0
1638270200000|2021-11-30 11:03:20|43106.7|43086.7|43109.2|43089.2|43109.2|43089.2|43106.7|43086.7|1
1638270210000|2021-11-30 11:03:30|43114.2|43094.2|43114.2|43094.2|43114.2|43094.2|43114.2|43094.2|0
1638270220000|2021-11-30 11:03:40|43119.2|43099.2|43119.2|43099.2|43119.2|43099.2|43119.2|43099.2|0
1638270230000|2021-11-30 11:03:50|43114.2|43094.2|43116.7|43096.7|43116.7|43096.7|43114.2|43094.2|7
1638270240000|2021-11-30 11:04:00|43119.2|43099.2|43119.2|43099.2|43124.2|43104.2|43119.2|43099.2|7
1638270250000|2021-11-30 11:04:10|43119.3|43099.3|43116.7|43096.7|43119.3|43099.3|43116.7|43096.7|4
1638270260000|2021-11-30 11:04:20|43119.2|43099.2|43121.7|43101.7|43121.7|43101.7|43119.2|43099.2|1
1638270270000|2021-11-30 11:04:30|43131.7|43111.7|43134.2|43114.2|43134.2|43114.2|43129.2|43109.2|5
1638270280000|2021-11-30 11:04:40|43131.8|43111.8|43121.8|43101.8|43131.8|43111.8|43121.8|43101.8|2
1638270290000|2021-11-30 11:04:50|43119.2|43099.2|43114.2|43094.2|43119.2|43099.2|43114.2|43094.2|5
1638270300000|2021-11-30 11:05:00|43111.8|43091.8|43109.2|43089.2|43111.8|43091.8|43109.2|43089.2|1
1638270310000|2021-11-30 11:05:10|43106.7|43086.7|43111.7|43091.7|43111.7|43091.7|43106.7|43086.7|6
1638270320000|2021-11-30 11:05:20|43111.8|43091.8|43114.2|43094.2|43119.2|43099.2|43111.8|43091.8|1
1638270330000|2021-11-30 11:05:30|43111.8|43091.8|43116.7|43096.7|43116.7|43096.7|43109.3|43089.3|1
1638270340000|2021-11-30 11:05:40|43114.2|43094.2|43114.2|43094.2|43116.7|43096.7|43114.2|43094.2|0
1638270350000|2021-11-30 11:05:50|||||||||1
1638270370000|2021-11-30 11:06:10|43111.8|43091.8|43111.7|43091.7|43111.8|43091.8|43111.7|43091.7|2
1638270380000|2021-11-30 11:06:20|43109.2|43089.2|43109.2|43089.2|43109.2|43089.2|43106.8|43086.8|1
1638270390000|2021-11-30 11:06:30|43111.7|43091.7|43111.7|43091.7|43111.7|43091.7|43109.2|43089.2|0
1638270400000|2021-11-30 11:06:40|43109.3|43089.3|43109.2|43089.2|43111.8|43091.8|43109.2|43089.2|0
1638270420000|2021-11-30 11:07:00|43106.8|43086.8|43104.3|43084.3|43106.8|43086.8|43104.3|43084.3|4
1638270440000|2021-11-30 11:07:20|43109.3|43089.3|43109.2|43089.2|43109.3|43089.3|43109.2|43089.2|1
1638270450000|2021-11-30 11:07:30|43111.7|43091.7|43109.2|43089.2|43111.7|43091.7|43109.2|43089.2|0
1638270460000|2021-11-30 11:07:40|43111.7|43091.7|43119.2|43099.2|43119.2|43099.2|43111.7|43091.7|5
1638270480000|2021-11-30 11:08:00|43116.8|43096.8|43116.7|43096.7|43119.2|43099.2|43116.7|43096.7|0
1638270490000|2021-11-30 11:08:10|43114.3|43094.3|43114.2|43094.2|43114.3|43094.3|43114.2|43094.2|3
1638270510000|2021-11-30 11:08:30|43119.2|43099.2|43119.2|43099.2|43119.2|43099.2|43119.2|43099.2|0
1638270530000|2021-11-30 11:08:50|||||||||1
1638270540000|2021-11-30 11:09:00|43114.2|43094.2|43114.2|43094.2|43114.2|43094.2|43114.2|43094.2|2
1638270560000|2021-11-30 11:09:20|43109.3|43089.3|43109.3|43089.3|43109.3|43089.3|43106.8|43086.8|0
1638270570000|2021-11-30 11:09:30|43106.8|43086.8|43106.8|43086.8|43106.8|43086.8|43106.8|43086.8|0
1638270590000|2021-11-30 11:09:50|43109.3|43089.3|43111.8|43091.8|43111.8|43091.8|43109.3|43089.3|0
1638270600000|2021-11-30 11:10:00|43109.3|43089.3|43109.2|43089.2|43109.3|43089.3|43104.3|43084.3|4
1638270610000|2021-11-30 11:10:10|43109.3|43089.3|43106.7|43086.7|43109.3|43089.3|43106.7|43086.7|0
1638270620000|2021-11-30 11:10:20|43109.2|43089.2|43109.2|43089.2|43109.2|43089.2|43109.2|43089.2|1
1638270630000|2021-11-30 11:10:30|43111.7|43091.7|43114.2|43094.2|43114.2|43094.2|43111.7|43091.7|1
1638270640000|2021-11-30 11:10:40|43116.7|43096.7|43116.7|43096.7|43116.7|43096.7|43116.7|43096.7|1
1638270650000|2021-11-30 11:10:50|43119.2|43099.2|43119.2|43099.2|43119.2|43099.2|43119.2|43099.2|0
1638270670000|2021-11-30 11:11:10|43121.7|43101.7|43126.7|43106.7|43126.7|43106.7|43121.7|43101.7|1
1638270680000|2021-11-30 11:11:20|||||||||1
1638270690000|2021-11-30 11:11:30|43126.8|43106.8|43129.2|43109.2|43129.2|43109.2|43126.8|43106.8|3
1638270700000|2021-11-30 11:11:40|43131.7|43111.7|43129.2|43109.2|43131.7|43111.7|43129.2|43109.2|1
1638270710000|2021-11-30 11:11:50|43131.8|43111.8|43131.8|43111.8|43131.8|43111.8|43131.8|43111.8|4
1638270720000|2021-11-30 11:12:00|43131.7|43111.7|43121.7|43101.7|43131.7|43111.7|43121.7|43101.7|16
1638270730000|2021-11-30 11:12:10|43119.3|43099.3|43129.1|43109.1|43129.1|43109.1|43119.3|43099.3|0
1638270740000|2021-11-30 11:12:20|43129.2|43109.2|43126.7|43106.7|43129.2|43109.2|43126.7|43106.7|0
1638270750000|2021-11-30 11:12:30|43129.2|43109.2|43124.2|43104.2|43129.2|43109.2|43124.2|43104.2|2
1638270770000|2021-11-30 11:12:50|43129.1|43109.1|43129.2|43109.2|43129.2|43109.2|43129.1|43109.1|2
1638270780000|2021-11-30 11:13:00|43121.8|43101.8|43119.3|43099.3|43121.8|43101.8|43119.3|43099.3|5
1638270790000|2021-11-30 11:13:10|||||||||1
1638270800000|2021-11-30 11:13:20|||||||||1
1638270810000|2021-11-30 11:13:30|43116.7|43096.7|43109.2|43089.2|43116.7|43096.7|43109.2|43089.2|4
1638270820000|2021-11-30 11:13:40|43106.7|43086.7|43106.7|43086.7|43106.7|43086.7|43106.7|43086.7|2
1638270830000|2021-11-30 11:13:50|43101.8|43081.8|43104.2|43084.2|43104.2|43084.2|43101.7|43081.7|2
1638270840000|2021-11-30 11:14:00|43101.7|43081.7|43111.7|43091.7|43111.7|43091.7|43101.7|43081.7|3
1638270850000|2021-11-30 11:14:10|43109.2|43089.2|43099.2|43079.2|43109.2|43089.2|43099.2|43079.2|4
1638270860000|2021-11-30 11:14:20|43094.2|43074.2|43086.7|43066.7|43094.2|43074.2|43086.7|43066.7|3
1638270870000|2021-11-30 11:14:30|43084.2|43064.2|43086.7|43066.7|43086.7|43066.7|43084.2|43064.2|3
1638270880000|2021-11-30 11:14:40|43101.7|43081.7|43099.2|43079.2|43101.7|43081.7|43099.2|43079.2|1
1638270910000|2021-11-30 11:15:10|43101.7|43081.7|43104.2|43084.2|43104.2|43084.2|43101.7|43081.7|0
1638270920000|2021-11-30 11:15:20|43099.3|43079.3|43104.2|43084.2|43104.2|43084.2|43099.2|43079.2|3
1638270940000|2021-11-30 11:15:40|43106.7|43086.7|43106.7|43086.7|43106.7|43086.7|43106.7|43086.7|0
1638270960000|2021-11-30 11:16:00|43104.2|43084.2|43106.7|43086.7|43109.2|43089.2|43104.2|43084.2|4
1638270980000|2021-11-30 11:16:20|43109.2|43089.2|43114.2|43094.2|43116.7|43096.7|43109.2|43089.2|2
1638270990000|2021-11-30 11:16:30|43116.7|43096.7|43124.2|43104.2|43126.7|43106.7|43116.7|43096.7|3
1638271000000|2021-11-30 11:16:40|43129.2|43109.2|43124.2|43104.2|43129.2|43109.2|43124.2|43104.2|1
1638271010000|2021-11-30 11:16:50|43126.7|43106.7|43134.1|43114.1|43134.1|43114.1|43126.7|43106.7|2
1638271020000|2021-11-30 11:17:00|43134.2|43114.2|43126.7|43106.7|43134.2|43114.2|43126.7|43106.7|2
1638271030000|2021-11-30 11:17:10|43129.2|43109.2|43129.2|43109.2|43129.2|43109.2|43129.2|43109.2|0
1638271040000|2021-11-30 11:17:20|||||||||1
1638271050000|2021-11-30 11:17:30|43139.2|43119.2|43144.2|43124.2|43144.2|43124.2|43139.2|43119.2|3
1638271060000|2021-11-30 11:17:40|43149.1|43129.1|43144.2|43124.2|43149.2|43129.2|43144.2|43124.2|4
1638271080000|2021-11-30 11:18:00|43141.8|43121.8|43151.7|43131.7|43151.7|43131.7|43141.8|43121.8|9
1638271090000|2021-11-30 11:18:10|43149.2|43129.2|43154.2|43134.2|43154.2|43134.2|43149.2|43129.2|3
1638271100000|2021-11-30 11:18:20|43151.8|43131.8|43149.2|43129.2|43154.2|43134.2|43149.2|43129.2|3
1638271120000|2021-11-30 11:18:40|43146.8|43126.8|43151.7|43131.7|43151.7|43131.7|43146.8|43126.8|6
1638271130000|2021-11-30 11:18:50|43151.8|43131.8|43154.2|43134.2|43154.2|43134.2|43151.8|43131.8|0
1638271140000|2021-11-30 11:19:00|43151.8|43131.8|43154.2|43134.2|43154.2|43134.2|43151.8|43131.8|2
1638271150000|2021-11-30 11:19:10|43151.8|43131.8|43154.2|43134.2|43154.2|43134.2|43151.7|43131.7|3
1638271160000|2021-11-30 11:19:20|43149.2|43129.2|43151.7|43131.7|43151.7|43131.7|43149.2|43129.2|2
1638271170000|2021-11-30 11:19:30|43149.3|43129.3|43149.2|43129.2|43149.3|43129.3|43149.2|43129.2|3
1638271180000|2021-11-30 11:19:40|43151.7|43131.7|43159.2|43139.2|43159.2|43139.2|43151.7|43131.7|0
1638271190000|2021-11-30 11:19:50|43161.7|43141.7|43161.7|43141.7|43161.7|43141.7|43161.7|43141.7|3
1638271200000|2021-11-30 11:20:00|43164.2|43144.2|43166.7|43146.7|43169.2|43149.2|43164.2|43144.2|1
1638271210000|2021-11-30 11:20:10|43164.2|43144.2|43171.7|43151.7|43174.2|43154.2|43164.2|43144.2|7
1638271220000|2021-11-30 11:20:20|43174.2|43154.2|43171.7|43151.7|43174.2|43154.2|43171.7|43151.7|1
1638271230000|2021-11-30 11:20:30|43169.2|43149.2|43169.2|43149.2|43169.2|43149.2|43169.2|43149.2|3
1638271240000|2021-11-30 11:20:40|43166.8|43146.8|43169.2|43149.2|43169.2|43149.2|43166.7|43146.7|1
1638271260000|2021-11-30 11:21:00|43174.2|43154.2|43174.2|43154.2|43174.2|43154.2|43174.2|43154.2|4
1638271270000|2021-11-30 11:21:10|43171.8|43151.8|43176.7|43156.7|43176.7|43156.7|43171.7|43151.7|4
1638271280000|2021-11-30 11:21:20|43174.2|43154.2|43171.7|43151.7|43174.2|43154.2|43171.7|43151.7|2
1638271290000|2021-11-30 11:21:30|||||||||1
1638271300000|2021-11-30 11:21:40|43169.3|43149.3|43176.7|43156.7|43176.7|43156.7|43169.2|43149.2|3
1638271310000|2021-11-30 11:21:50|43179.2|43159.2|43181.7|43161.7|43181.7|43161.7|43179.2|43159.2|4
1638271320000|2021-11-30 11:22:00|43184.2|43164.2|43176.7|43156.7|43184.2|43164.2|43176.7|43156.7|3
1638271330000|2021-11-30 11:22:10|43174.2|43154.2|43169.2|43149.2|43176.7|43156.7|43169.2|43149.2|1
1638271340000|2021-11-30 11:22:20|43164.3|43144.3|43174.2|43154.2|43174.2|43154.2|43164.2|43144.2|8
1638271360000|2021-11-30 11:22:40|43179.2|43159.2|43194.3|43174.3|43196.7|43176.7|43179.2|43159.2|11
1638271370000|2021-11-30 11:22:50|43196.7|43176.7|43199.2|43179.2|43206.7|43186.7|43196.7|43176.7|7
1638271380000|2021-11-30 11:23:00|43194.3|43174.3|43186.7|43166.7|43201.7|43181.7|43186.7|43166.7|6
1638271390000|2021-11-30 11:23:10|43184.2|43164.2|43184.2|43164.2|43189.2|43169.2|43184.2|43164.2|2
1638271400000|2021-11-30 11:23:20|43184.3|43164.3|43184.3|43164.3|43189.2|43169.2|43184.3|43164.3|9
1638271410000|2021-11-30 11:23:30|43184.2|43164.2|43186.7|43166.7|43194.2|43174.2|43184.2|43164.2|5
1638271420000|2021-11-30 11:23:40|43184.2|43164.2|43179.2|43159.2|43184.2|43164.2|43176.7|43156.7|1
1638271430000|2021-11-30 11:23:50|43181.7|43161.7|43179.2|43159.2|43181.7|43161.7|43179.2|43159.2|1
1638271440000|2021-11-30 11:24:00|43191.7|43171.7|43199.2|43179.2|43199.2|43179.2|43191.7|43171.7|13
1638271450000|2021-11-30 11:24:10|43204.2|43184.2|43204.2|43184.2|43204.2|43184.2|43204.2|43184.2|2
1638271470000|2021-11-30 11:24:30|43209.2|43189.2|43204.2|43184.2|43209.2|43189.2|43204.2|43184.2|2
1638271480000|2021-11-30 11:24:40|43201.7|43181.7|43201.7|43181.7|43201.7|43181.7|43201.7|43181.7|4
1638271490000|2021-11-30 11:24:50|43199.3|43179.3|43196.7|43176.7|43199.3|43179.3|43196.7|43176.7|2
1638271500000|2021-11-30 11:25:00|43194.3|43174.3|43206.7|43186.7|43206.7|43186.7|43194.2|43174.2|2
1638271510000|2021-11-30 11:25:10|43214.2|43194.2|43214.2|43194.2|43216.7|43196.7|43214.2|43194.2|4
1638271520000|2021-11-30 11:25:20|43211.7|43191.7|43211.7|43191.7|43211.7|43191.7|43211.7|43191.7|0
1638271540000|2021-11-30 11:25:40|43209.2|43189.2|43199.2|43179.2|43209.2|43189.2|43199.2|43179.2|3
1638271550000|2021-11-30 11:25:50|43194.3|43174.3|43194.2|43174.2|43194.3|43174.3|43194.2|43174.2|0
1638271560000|2021-11-30 11:26:00|43191.8|43171.8|43199.2|43179.2|43199.2|43179.2|43189.2|43169.2|5
1638271570000|2021-11-30 11:26:10|43201.6|43181.6|43211.7|43191.7|43211.7|43191.7|43201.6|43181.6|0
1638271580000|2021-11-30 11:26:20|43214.2|43194.2|43214.2|43194.2|43214.2|43194.2|43214.2|43194.2|0
1638271590000|2021-11-30 11:26:30|43209.3|43189.3|43209.3|43189.3|43209.3|43189.3|43209.3|43189.3|2
1638271610000|2021-11-30 11:26:50|43206.8|43186.8|43204.2|43184.2|43209.2|43189.2|43204.2|43184.2|4
1638271620000|2021-11-30 11:27:00|43199.2|43179.2|43196.8|43176.8|43199.2|43179.2|43196.8|43176.8|0
1638271630000|2021-11-30 11:27:10|43196.7|43176.7|43204.2|43184.2|43206.7|43186.7|43196.7|43176.7|4
1638271640000|2021-11-30 11:27:20|43201.8|43181.8|43194.2|43174.2|43201.8|43181.8|43191.7|43171.7|4
1638271650000|2021-11-30 11:27:30|43196.7|43176.7|43199.2|43179.2|43204.2|43184.2|43196.7|43176.7|4
1638271660000|2021-11-30 11:27:40|43191.8|43171.8|43189.2|43169.2|43194.2|43174.2|43189.2|43169.2|4
1638271670000|2021-11-30 11:27:50|43186.8|43166.8|43174.2|43154.2|43186.8|43166.8|43174.2|43154.2|3
1638271680000|2021-11-30 11:28:00|43171.8|43151.8|43166.8|43146.8|43174.2|43154.2|43166.8|43146.8|5
1638271690000|2021-11-30 11:28:10|43164.3|43144.3|43161.7|43141.7|43164.3|43144.3|43156.7|43136.7|10
1638271700000|2021-11-30 11:28:20|43164.2|43144.2|43159.3|43139.3|43164.2|43144.2|43159.3|43139.3|2
1638271710000|2021-11-30 11:28:30|43161.7|43141.7|43164.2|43144.2|43164.2|43144.2|43161.7|43141.7|1
1638271730000|2021-11-30 11:28:50|43166.7|43146.7|43164.2|43144.2|43166.7|43146.7|43164.2|43144.2|0
1638271740000|2021-11-30 11:29:00|43166.7|43146.7|43166.7|43146.7|43169.2|43149.2|43164.2|43144.2|1
1638271750000|2021-11-30 11:29:10|43169.2|43149.2|43161.8|43141.8|43169.2|43149.2|43161.8|43141.8|2
1638271760000|2021-11-30 11:29:20|43164.2|43144.2|43161.7|43141.7|43164.2|43144.2|43161.7|43141.7|0
1638271770000|2021-11-30 11:29:30|43166.7|43146.7|43166.7|43146.7|43166.7|43146.7|43166.7|43146.7|1
1638271780000|2021-11-30 11:29:40|43164.2|43144.2|43169.2|43149.2|43169.2|43149.2|43164.2|43144.2|1
1638271790000|2021-11-30 11:29:50|43166.8|43146.8|43169.2|43149.2|43169.2|43149.2|43164.2|43144.2|0
1638271800000|2021-11-30 11:30:00|43164.3|43144.3|43169.2|43149.2|43171.7|43151.7|43164.3|43144.3|7
1638271810000|2021-11-30 11:30:10|43166.7|43146.7|43174.2|43154.2|43174.2|43154.2|43166.7|43146.7|6
1638271820000|2021-11-30 11:30:20|43171.7|43151.7|43171.7|43151.7|43171.7|43151.7|43171.7|43151.7|10
1638271840000|2021-11-30 11:30:40|43169.2|43149.2|43171.7|43151.7|43171.7|43151.7|43169.2|43149.2|2
1638271850000|2021-11-30 11:30:50|43174.2|43154.2|43181.7|43161.7|43181.7|43161.7|43174.2|43154.2|1
1638271860000|2021-11-30 11:31:00|43176.8|43156.8|43166.7|43146.7|43176.8|43156.8|43166.7|43146.7|15
1638271870000|2021-11-30 11:31:10|43161.8|43141.8|43159.2|43139.2|43161.8|43141.8|43149.2|43129.2|9
1638271880000|2021-11-30 11:31:20|43161.7|43141.7|43159.2|43139.2|43161.7|43141.7|43159.2|43139.2|3
1638271890000|2021-11-30 11:31:30|43164.2|43144.2|43174.2|43154.2|43174.2|43154.2|43164.2|43144.2|5
1638271900000|2021-11-30 11:31:40|43176.7|43156.7|43176.7|43156.7|43176.7|43156.7|43176.7|43156.7|1
1638271910000|2021-11-30 11:31:50|43179.2|43159.2|43179.2|43159.2|43179.2|43159.2|43179.2|43159.2|0
1638271920000|2021-11-30 11:32:00|43181.7|43161.7|43189.2|43169.2|43189.2|43169.2|43181.7|43161.7|2
1638271930000|2021-11-30 11:32:10|43194.2|43174.2|43204.2|43184.2|43204.2|43184.2|43194.2|43174.2|3
1638271940000|2021-11-30 11:32:20|43209.2|43189.2|43214.2|43194.2|43214.2|43194.2|43209.2|43189.2|2
1638271950000|2021-11-30 11:32:30|43211.7|43191.7|43211.7|43191.7|43211.7|43191.7|43211.7|43191.7|1
1638271960000|2021-11-30 11:32:40|43209.3|43189.3|43201.7|43181.7|43209.3|43189.3|43201.7|43181.7|4
1638271970000|2021-11-30 11:32:50|43204.2|43184.2|43199.2|43179.2|43204.2|43184.2|43199.2|43179.2|0
1638271980000|2021-11-30 11:33:00|43201.7|43181.7|43201.7|43181.7|43201.7|43181.7|43201.7|43181.7|3
1638271990000|2021-11-30 11:33:10|43204.2|43184.2|43214.2|43194.2|43214.2|43194.2|43204.2|43184.2|5
1638272000000|2021-11-30 11:33:20|43211.7|43191.7|43214.2|43194.2|43214.2|43194.2|43211.7|43191.7|11
1638272010000|2021-11-30 11:33:30|43219.2|43199.2|43224.1|43204.1|43224.1|43204.1|43219.2|43199.2|5
1638272020000|2021-11-30 11:33:40|43224.2|43204.2|43224.2|43204.2|43224.2|43204.2|43224.2|43204.2|0
1638272030000|2021-11-30 11:33:50|43221.7|43201.7|43216.7|43196.7|43221.7|43201.7|43216.7|43196.7|3
1638272040000|2021-11-30 11:34:00|43214.3|43194.3|43219.2|43199.2|43219.2|43199.2|43214.3|43194.3|4
1638272050000|2021-11-30 11:34:10|43216.7|43196.7|43211.7|43191.7|43216.7|43196.7|43211.7|43191.7|13
1638272070000|2021-11-30 11:34:30|43209.3|43189.3|43209.2|43189.2|43209.3|43189.3|43209.2|43189.2|2
1638272080000|2021-11-30 11:34:40|43214.2|43194.2|43214.2|43194.2|43214.2|43194.2|43214.2|43194.2|2
1638272090000|2021-11-30 11:34:50|43216.7|43196.7|43219.2|43199.2|43219.2|43199.2|43216.7|43196.7|0
1638272100000|2021-11-30 11:35:00|43216.8|43196.8|43219.2|43199.2|43219.2|43199.2|43216.8|43196.8|0
1638272120000|2021-11-30 11:35:20|43214.3|43194.3|43214.2|43194.2|43214.3|43194.3|43214.2|43194.2|3
1638272130000|2021-11-30 11:35:30|43209.2|43189.2|43209.2|43189.2|43209.2|43189.2|43209.2|43189.2|1
1638272140000|2021-11-30 11:35:40|||||||||2
1638272150000|2021-11-30 11:35:50|43214.2|43194.2|43214.2|43194.2|43214.2|43194.2|43214.2|43194.2|3
1638272160000|2021-11-30 11:36:00|43219.2|43199.2|43219.2|43199.2|43221.7|43201.7|43219.2|43199.2|0
1638272170000|2021-11-30 11:36:10|43216.7|43196.7|43216.7|43196.7|43216.7|43196.7|43216.7|43196.7|2
1638272190000|2021-11-30 11:36:30|43214.3|43194.3|43204.2|43184.2|43214.3|43194.3|43204.2|43184.2|9
1638272200000|2021-11-30 11:36:40|||||||||1
1638272220000|2021-11-30 11:37:00|43206.7|43186.7|43209.2|43189.2|43209.2|43189.2|43206.7|43186.7|2
1638272230000|2021-11-30 11:37:10|43206.7|43186.7|43204.2|43184.2|43206.7|43186.7|43204.2|43184.2|4
1638272240000|2021-11-30 11:37:20|43201.7|43181.7|43189.2|43169.2|43201.7|43181.7|43189.2|43169.2|2
1638272250000|2021-11-30 11:37:30|43186.8|43166.8|43184.2|43164.2|43186.8|43166.8|43184.2|43164.2|0
1638272260000|2021-11-30 11:37:40|43189.2|43169.2|43184.2|43164.2|43189.2|43169.2|43184.2|43164.2|3
1638272270000|2021-11-30 11:37:50|43186.8|43166.8|43189.2|43169.2|43189.2|43169.2|43184.2|43164.2|6
1638272280000|2021-11-30 11:38:00|43184.2|43164.2|43184.2|43164.2|43184.2|43164.2|43184.2|43164.2|0
1638272290000|2021-11-30 11:38:10|43176.8|43156.8|43174.3|43154.3|43176.8|43156.8|43174.3|43154.3|2
1638272300000|2021-11-30 11:38:20|43176.7|43156.7|43179.2|43159.2|43179.2|43159.2|43176.7|43156.7|0
1638272310000|2021-11-30 11:38:30|43176.8|43156.8|43179.2|43159.2|43179.2|43159.2|43176.7|43156.7|9
1638272320000|2021-11-30 11:38:40|43174.2|43154.2|43174.2|43154.2|43174.2|43154.2|43174.2|43154.2|0
1638272340000|2021-11-30 11:39:00|43171.7|43151.7|43179.2|43159.2|43181.7|43161.7|43171.7|43151.7|9
1638272350000|2021-11-30 11:39:10|43181.7|43161.7|43181.7|43161.7|43181.7|43161.7|43181.7|43161.7|1
1638272360000|2021-11-30 11:39:20|43176.7|43156.7|43176.7|43156.7|43176.7|43156.7|43176.7|43156.7|3
1638272370000|2021-11-30 11:39:30|43174.3|43154.3|43174.2|43154.2|43174.3|43154.3|43174.2|43154.2|0
1638272380000|2021-11-30 11:39:40|43179.2|43159.2|43179.2|43159.2|43179.2|43159.2|43179.2|43159.2|4
1638272390000|2021-11-30 11:39:50|43181.7|43161.7|43179.2|43159.2|43184.2|43164.2|43179.2|43159.2|0
1638272400000|2021-11-30 11:40:00|43179.3|43159.3|43196.7|43176.7|43199.2|43179.2|43179.3|43159.3|5
1638272410000|2021-11-30 11:40:10|43194.3|43174.3|43199.2|43179.2|43199.2|43179.2|43194.2|43174.2|0
1638272420000|2021-11-30 11:40:20|43201.7|43181.7|43199.3|43179.3|43201.7|43181.7|43199.3|43179.3|2
1638272430000|2021-11-30 11:40:30|43199.2|43179.2|43206.7|43186.7|43206.7|43186.7|43199.2|43179.2|6
1638272440000|2021-11-30 11:40:40|||||||||6
1638272450000|2021-11-30 11:40:50|43204.2|43184.2|43204.2|43184.2|43204.2|43184.2|43204.2|43184.2|0
1638272460000|2021-11-30 11:41:00|43206.8|43186.8|43214.2|43194.2|43214.2|43194.2|43204.2|43184.2|0
1638272470000|2021-11-30 11:41:10|43209.2|43189.2|43214.2|43194.2|43214.2|43194.2|43209.2|43189.2|0
1638272480000|2021-11-30 11:41:20|43216.7|43196.7|43214.2|43194.2|43216.7|43196.7|43214.2|43194.2|0
1638272500000|2021-11-30 11:41:40|||||||||1
1638272510000|2021-11-30 11:41:50|43216.7|43196.7|43209.2|43189.2|43216.7|43196.7|43209.2|43189.2|11
1638272520000|2021-11-30 11:42:00|43204.2|43184.2|43196.8|43176.8|43204.2|43184.2|43194.3|43174.3|2
1638272530000|2021-11-30 11:42:10|43194.3|43174.3|43196.8|43176.8|43196.8|43176.8|43194.3|43174.3|0
1638272540000|2021-11-30 11:42:20|43199.2|43179.2|43204.2|43184.2|43204.2|43184.2|43199.2|43179.2|7
1638272560000|2021-11-30 11:42:40|||||||||1
1638272570000|2021-11-30 11:42:50|43201.7|43181.7|43199.2|43179.2|43201.7|43181.7|43199.2|43179.2|0
1638272590000|2021-11-30 11:43:10|43196.7|43176.7|43196.7|43176.7|43196.7|43176.7|43196.7|43176.7|1
1638272600000|2021-11-30 11:43:20|43199.2|43179.2|43199.2|43179.2|43199.2|43179.2|43199.2|43179.2|1
1638272610000|2021-11-30 11:43:30|43206.7|43186.7|43214.2|43194.2|43214.2|43194.2|43206.7|43186.7|5
1638272620000|2021-11-30 11:43:40|||||||||4
1638272640000|2021-11-30 11:44:00|43216.7|43196.7|43214.2|43194.2|43216.7|43196.7|43214.2|43194.2|4
1638272650000|2021-11-30 11:44:10|||||||||1
1638272660000|2021-11-30 11:44:20|||||||||3
1638272670000|2021-11-30 11:44:30|43211.7|43191.7|43214.2|43194.2|43214.2|43194.2|43211.7|43191.7|3
1638272680000|2021-11-30 11:44:40|43209.2|43189.2|43204.2|43184.2|43209.2|43189.2|43204.2|43184.2|5
1638272690000|2021-11-30 11:44:50|43206.7|43186.7|43204.2|43184.2|43209.2|43189.2|43204.2|43184.2|4
1638272700000|2021-11-30 11:45:00|43206.7|43186.7|43206.7|43186.7|43209.2|43189.2|43206.7|43186.7|4
1638272710000|2021-11-30 11:45:10|43204.2|43184.2|43204.2|43184.2|43204.2|43184.2|43204.2|43184.2|0
1638272720000|2021-11-30 11:45:20|43196.8|43176.8|43199.2|43179.2|43199.2|43179.2|43196.8|43176.8|4
1638272730000|2021-11-30 11:45:30|43194.2|43174.2|43191.8|43171.8|43194.2|43174.2|43191.8|43171.8|4
1638272740000|2021-11-30 11:45:40|43191.7|43171.7|43184.2|43164.2|43191.7|43171.7|43184.2|43164.2|3
1638272750000|2021-11-30 11:45:50|43179.2|43159.2|43179.2|43159.2|43179.2|43159.2|43179.2|43159.2|1
1638272760000|2021-11-30 11:46:00|43181.7|43161.7|43176.8|43156.8|43181.7|43161.7|43176.8|43156.8|6
1638272780000|2021-11-30 11:46:20|43189.2|43169.2|43189.2|43169.2|43189.2|43169.2|43189.2|43169.2|2
1638272790000|2021-11-30 11:46:30|43191.7|43171.7|43191.7|43171.7|43191.7|43171.7|43191.7|43171.7|0
1638272800000|2021-11-30 11:46:40|43194.2|43174.2|43191.7|43171.7|43194.2|43174.2|43191.7|43171.7|1
1638272810000|2021-11-30 11:46:50|43196.7|43176.7|43199.2|43179.2|43199.2|43179.2|43196.7|43176.7|2
1638272830000|2021-11-30 11:47:10|||||||||3
1638272840000|2021-11-30 11:47:20|43194.2|43174.2|43174.3|43154.3|43194.2|43174.2|43174.3|43154.3|9
1638272850000|2021-11-30 11:47:30|43174.2|43154.2|43174.2|43154.2|43176.7|43156.7|43174.2|43154.2|3
1638272860000|2021-11-30 11:47:40|43171.8|43151.8|43171.7|43151.7|43171.8|43151.8|43171.7|43151.7|2
1638272870000|2021-11-30 11:47:50|43169.2|43149.2|43169.2|43149.2|43169.2|43149.2|43169.2|43149.2|0
1638272880000|2021-11-30 11:48:00|43171.7|43151.7|43169.2|43149.2|43171.7|43151.7|43169.2|43149.2|0
1638272890000|2021-11-30 11:48:10|||||||||3
1638272900000|2021-11-30 11:48:20|43171.7|43151.7|43179.2|43159.2|43179.2|43159.2|43171.7|43151.7|3
1638272910000|2021-11-30 11:48:30|43181.7|43161.7|43179.2|43159.2|43181.7|43161.7|43179.2|43159.2|1
1638272920000|2021-11-30 11:48:40|43186.7|43166.7|43196.7|43176.7|43196.7|43176.7|43186.7|43166.7|3
1638272930000|2021-11-30 11:48:50|43194.2|43174.2|43194.2|43174.2|43196.7|43176.7|43194.2|43174.2|1
1638272940000|2021-11-30 11:49:00|43189.2|43169.2|43184.2|43164.2|43189.2|43169.2|43184.2|43164.2|2
1638272950000|2021-11-30 11:49:10|||||||||1
1638272970000|2021-11-30 11:49:30|43186.7|43166.7|43186.7|43166.7|43186.7|43166.7|43186.7|43166.7|3
1638272990000|2021-11-30 11:49:50|43189.2|43169.2|43189.2|43169.2|43189.2|43169.2|43189.2|43169.2|1
1638273000000|2021-11-30 11:50:00|43191.7|43171.7|43194.3|43174.3|43194.3|43174.3|43189.2|43169.2|2
1638273010000|2021-11-30 11:50:10|43196.7|43176.7|43196.7|43176.7|43196.7|43176.7|43196.7|43176.7|2
1638273020000|2021-11-30 11:50:20|43199.2|43179.2|43199.2|43179.2|43199.2|43179.2|43196.7|43176.7|3
1638273030000|2021-11-30 11:50:30|43201.7|43181.7|43204.2|43184.2|43209.2|43189.2|43199.2|43179.2|5
1638273040000|2021-11-30 11:50:40|43206.7|43186.7|43214.2|43194.2|43214.2|43194.2|43206.7|43186.7|5
1638273050000|2021-11-30 11:50:50|43216.6|43196.6|43209.2|43189.2|43221.7|43201.7|43206.7|43186.7|8
1638273060000|2021-11-30 11:51:00|43211.7|43191.7|43209.2|43189.2|43211.7|43191.7|43206.7|43186.7|3
1638273070000|2021-11-30 11:51:10|43211.7|43191.7|43209.3|43189.3|43214.2|43194.2|43209.2|43189.2|4
1638273080000|2021-11-30 11:51:20|43209.2|43189.2|43209.2|43189.2|43209.2|43189.2|43209.2|43189.2|0
1638273090000|2021-11-30 11:51:30|||||||||2
1638273100000|2021-11-30 11:51:40|43204.2|43184.2|43196.7|43176.7|43204.2|43184.2|43194.2|43174.2|4
1638273110000|2021-11-30 11:51:50|43194.2|43174.2|43194.2|43174.2|43196.7|43176.7|43191.7|43171.7|7
1638273120000|2021-11-30 11:52:00|43189.2|43169.2|43189.3|43169.3|43194.2|43174.2|43189.2|43169.2|5
1638273130000|2021-11-30 11:52:10|43189.2|43169.2|43189.2|43169.2|43189.2|43169.2|43189.2|43169.2|0
1638273150000|2021-11-30 11:52:30|43191.7|43171.7|43189.2|43169.2|43191.7|43171.7|43189.2|43169.2|2
1638273170000|2021-11-30 11:52:50|43184.2|43164.2|43184.2|43164.2|43184.2|43164.2|43184.2|43164.2|3
1638273180000|2021-11-30 11:53:00|43186.7|43166.7|43189.2|43169.2|43189.2|43169.2|43186.7|43166.7|3
1638273190000|2021-11-30 11:53:10|43186.7|43166.7|43184.2|43164.2|43186.7|43166.7|43184.2|43164.2|0
1638273200000|2021-11-30 11:53:20|43181.7|43161.7|43179.3|43159.3|43181.7|43161.7|43179.3|43159.3|2
1638273220000|2021-11-30 11:53:40|43176.7|43156.7|43164.2|43144.2|43176.7|43156.7|43164.2|43144.2|3
1638273230000|2021-11-30 11:53:50|43169.2|43149.2|43169.2|43149.2|43169.2|43149.2|43169.2|43149.2|0
1638273240000|2021-11-30 11:54:00|43164.3|43144.3|43164.2|43144.2|43166.7|43146.7|43164.2|43144.2|7
1638273250000|2021-11-30 11:54:10|||||||||1
1638273260000|2021-11-30 11:54:20|43166.7|43146.7|43164.2|43144.2|43166.7|43146.7|43164.2|43144.2|0
1638273270000|2021-11-30 11:54:30|43161.8|43141.8|43169.2|43149.2|43169.2|43149.2|43161.8|43141.8|3
1638273290000|2021-11-30 11:54:50|43171.7|43151.7|43171.7|43151.7|43171.7|43151.7|43169.2|43149.2|7
1638273300000|2021-11-30 11:55:00|43179.2|43159.2|43176.7|43156.7|43179.2|43159.2|43176.7|43156.7|1
1638273310000|2021-11-30 11:55:10|43179.2|43159.2|43181.7|43161.7|43181.7|43161.7|43179.2|43159.2|3
1638273320000|2021-11-30 11:55:20|43179.2|43159.2|43179.2|43159.2|43179.2|43159.2|43179.2|43159.2|2
1638273330000|2021-11-30 11:55:30|43186.8|43166.8|43181.7|43161.7|43186.8|43166.8|43181.7|43161.7|6
1638273340000|2021-11-30 11:55:40|43184.2|43164.2|43181.7|43161.7|43184.2|43164.2|43181.7|43161.7|0
1638273360000|2021-11-30 11:56:00|43176.8|43156.8|43176.8|43156.8|43176.8|43156.8|43176.8|43156.8|4
1638273390000|2021-11-30 11:56:30|43179.2|43159.2|43179.3|43159.3|43179.3|43159.3|43179.2|43159.2|3
1638273400000|2021-11-30 11:56:40|43181.7|43161.7|43176.7|43156.7|43181.8|43161.8|43176.7|43156.7|6
1638273410000|2021-11-30 11:56:50|||||||||2
1638273420000|2021-11-30 11:57:00|43179.2|43159.2|43174.3|43154.3|43179.2|43159.2|43174.3|43154.3|1
1638273430000|2021-11-30 11:57:10|43176.7|43156.7|43166.7|43146.7|43176.7|43156.7|43166.7|43146.7|4
1638273440000|2021-11-30 11:57:20|43169.2|43149.2|43179.2|43159.2|43179.2|43159.2|43169.2|43149.2|3
1638273450000|2021-11-30 11:57:30|43179.3|43159.3|43179.2|43159.2|43181.7|43161.7|43179.2|43159.2|1
1638273470000|2021-11-30 11:57:50|43176.7|43156.7|43176.7|43156.7|43176.7|43156.7|43176.7|43156.7|1
1638273480000|2021-11-30 11:58:00|43174.3|43154.3|43179.2|43159.2|43179.2|43159.2|43174.3|43154.3|3
1638273490000|2021-11-30 11:58:10|43179.3|43159.3|43179.2|43159.2|43179.3|43159.3|43179.2|43159.2|3
1638273500000|2021-11-30 11:58:20|43186.7|43166.7|43194.2|43174.2|43194.2|43174.2|43186.7|43166.7|6
1638273510000|2021-11-30 11:58:30|||||||||1
1638273530000|2021-11-30 11:58:50|43196.7|43176.7|43196.7|43176.7|43196.7|43176.7|43196.7|43176.7|1
1638273540000|2021-11-30 11:59:00|43199.2|43179.2|43199.2|43179.2|43199.2|43179.2|43199.2|43179.2|0
1638273550000|2021-11-30 11:59:10|43196.8|43176.8|43196.7|43176.7|43196.8|43176.8|43196.7|43176.7|4
1638273560000|2021-11-30 11:59:20|43194.2|43174.2|43189.2|43169.2|43196.7|43176.7|43189.2|43169.2|3
1638273570000|2021-11-30 11:59:30|43184.3|43164.3|43184.3|43164.3|43184.3|43164.3|43184.3|43164.3|0
1638273580000|2021-11-30 11:59:40|43184.2|43164.2|43179.2|43159.2|43184.2|43164.2|43179.2|43159.2|1
1638273590000|2021-11-30 11:59:50|43181.7|43161.7|43181.7|43161.7|43181.7|43161.7|43181.7|43161.7|4
1638273600000|2021-11-30 12:00:00|43179.2|43159.2|43179.2|43159.2|43181.7|43161.7|43176.7|43156.7|6
1638273610000|2021-11-30 12:00:10|43181.7|43161.7|43184.2|43164.2|43184.2|43164.2|43181.7|43161.7|2
1638273630000|2021-11-30 12:00:30|43186.7|43166.7|43189.2|43169.2|43191.7|43171.7|43186.7|43166.7|6
1638273640000|2021-11-30 12:00:40|43191.7|43171.7|43194.2|43174.2|43194.2|43174.2|43191.7|43171.7|0
1638273650000|2021-11-30 12:00:50|43191.8|43171.8|43191.7|43171.7|43191.8|43171.8|43189.2|43169.2|1
1638273660000|2021-11-30 12:01:00|43194.2|43174.2|43199.2|43179.2|43199.2|43179.2|43194.2|43174.2|2
1638273670000|2021-11-30 12:01:10|43194.2|43174.2|43194.2|43174.2|43194.2|43174.2|43189.2|43169.2|0
1638273680000|2021-11-30 12:01:20|43191.8|43171.8|43196.7|43176.7|43196.7|43176.7|43191.7|43171.7|2
1638273690000|2021-11-30 12:01:30|43201.7|43181.7|43201.7|43181.7|43204.2|43184.2|43201.7|43181.7|3
1638273700000|2021-11-30 12:01:40|43199.2|43179.2|43199.2|43179.2|43199.2|43179.2|43199.2|43179.2|0
1638273710000|2021-11-30 12:01:50|43191.7|43171.7|43191.7|43171.7|43191.7|43171.7|43191.7|43171.7|2
1638273720000|2021-11-30 12:02:00|43194.2|43174.2|43194.2|43174.2|43194.2|43174.2|43194.2|43174.2|3
1638273730000|2021-11-30 12:02:10|43196.7|43176.7|43196.7|43176.7|43196.8|43176.8|43196.7|43176.7|2
1638273760000|2021-11-30 12:02:40|43194.2|43174.2|43191.7|43171.7|43194.2|43174.2|43191.7|43171.7|2
1638273770000|2021-11-30 12:02:50|43189.3|43169.3|43164.2|43144.2|43189.3|43169.3|43164.2|43144.2|2
1638273780000|2021-11-30 12:03:00|43166.7|43146.7|43166.7|43146.7|43166.7|43146.7|43166.7|43146.7|3
1638273790000|2021-11-30 12:03:10|43164.2|43144.2|43154.2|43134.2|43164.2|43144.2|43151.8|43131.8|8
1638273820000|2021-11-30 12:03:40|43159.2|43139.2|43151.7|43131.7|43159.2|43139.2|43151.7|43131.7|5
1638273830000|2021-11-30 12:03:50|43156.6|43136.6|43156.7|43136.7|43156.7|43136.7|43156.6|43136.6|12
1638273850000|2021-11-30 12:04:10|43161.7|43141.7|43161.7|43141.7|43161.7|43141.7|43161.7|43141.7|4
1638273860000|2021-11-30 12:04:20|43164.2|43144.2|43161.7|43141.7|43164.2|43144.2|43161.7|43141.7|0
1638273870000|2021-11-30 12:04:30|43159.2|43139.2|43154.2|43134.2|43159.2|43139.2|43154.2|43134.2|4
1638273880000|2021-11-30 12:04:40|43151.7|43131.7|43146.7|43126.7|43151.7|43131.7|43146.7|43126.7|1
1638273890000|2021-11-30 12:04:50|43149.2|43129.2|43149.2|43129.2|43151.7|43131.7|43146.8|43126.8|5
1638273900000|2021-11-30 12:05:00|43151.7|43131.7|43154.2|43134.2|43154.2|43134.2|43151.7|43131.7|2
1638273910000|2021-11-30 12:05:10|43156.7|43136.7|43156.7|43136.7|43156.7|43136.7|43156.7|43136.7|1
1638273920000|2021-11-30 12:05:20|43154.3|43134.3|43159.2|43139.2|43159.2|43139.2|43154.2|43134.2|2
1638273930000|2021-11-30 12:05:30|43156.8|43136.8|43159.2|43139.2|43159.2|43139.2|43156.8|43136.8|1
1638273940000|2021-11-30 12:05:40|43161.7|43141.7|43154.3|43134.3|43161.7|43141.7|43154.3|43134.3|1
1638273960000|2021-11-30 12:06:00|43154.2|43134.2|43149.2|43129.2|43154.2|43134.2|43149.2|43129.2|5
1638273970000|2021-11-30 12:06:10|43146.8|43126.8|43141.7|43121.7|43146.8|43126.8|43141.7|43121.7|3
1638273980000|2021-11-30 12:06:20|43139.2|43119.2|43146.7|43126.7|43151.7|43131.7|43139.2|43119.2|24
1638273990000|2021-11-30 12:06:30|43144.2|43124.2|43134.2|43114.2|43144.2|43124.2|43129.2|43109.2|14
1638274000000|2021-11-30 12:06:40|43129.2|43109.2|43126.7|43106.7|43129.2|43109.2|43124.2|43104.2|14
1638274010000|2021-11-30 12:06:50|43124.3|43104.3|43124.2|43104.2|43124.3|43104.3|43124.2|43104.2|2
1638274020000|2021-11-30 12:07:00|43126.7|43106.7|43129.2|43109.2|43129.2|43109.2|43124.2|43104.2|7
1638274030000|2021-11-30 12:07:10|43124.2|43104.2|43129.2|43109.2|43129.2|43109.2|43124.2|43104.2|7
1638274040000|2021-11-30 12:07:20|43126.7|43106.7|43149.2|43129.2|43149.2|43129.2|43124.2|43104.2|8
1638274050000|2021-11-30 12:07:30|43156.7|43136.7|43159.2|43139.2|43159.2|43139.2|43156.7|43136.7|5
1638274060000|2021-11-30 12:07:40|43161.7|43141.7|43166.8|43146.8|43174.2|43154.2|43161.7|43141.7|3
1638274070000|2021-11-30 12:07:50|43166.7|43146.7|43169.2|43149.2|43169.2|43149.2|43166.7|43146.7|0
1638274080000|2021-11-30 12:08:00|43171.7|43151.7|43174.2|43154.2|43174.2|43154.2|43171.7|43151.7|1
1638274090000|2021-11-30 12:08:10|43176.7|43156.7|43176.7|43156.7|43186.7|43166.7|43176.7|43156.7|8
1638274100000|2021-11-30 12:08:20|||||||||2
1638274110000|2021-11-30 12:08:30|43174.2|43154.2|43171.7|43151.7|43174.2|43154.2|43171.7|43151.7|2
1638274120000|2021-11-30 12:08:40|43174.2|43154.2|43166.8|43146.8|43174.2|43154.2|43164.3|43144.3|4
1638274130000|2021-11-30 12:08:50|43166.7|43146.7|43169.2|43149.2|43169.2|43149.2|43164.2|43144.2|1
1638274140000|2021-11-30 12:09:00|43166.8|43146.8|43166.7|43146.7|43166.8|43146.8|43166.7|43146.7|0
1638274150000|2021-11-30 12:09:10|43169.2|43149.2|43169.2|43149.2|43169.2|43149.2|43166.7|43146.7|0
1638274160000|2021-11-30 12:09:20|43166.7|43146.7|43166.7|43146.7|43166.7|43146.7|43164.3|43144.3|2
1638274170000|2021-11-30 12:09:30|43164.2|43144.2|43164.2|43144.2|43164.2|43144.2|43164.2|43144.2|0
1638274180000|2021-11-30 12:09:40|43161.7|43141.7|43164.2|43144.2|43164.2|43144.2|43161.7|43141.7|4
1638274190000|2021-11-30 12:09:50|43166.7|43146.7|43109.2|43089.2|43171.7|43151.7|43101.7|43081.7|28
1638274200000|2021-11-30 12:10:00|43111.7|43091.7|43129.2|43109.2|43129.2|43109.2|43111.7|43091.7|5
1638274210000|2021-11-30 12:10:10|43131.7|43111.7|43139.2|43119.2|43141.6|43121.6|43131.7|43111.7|4
1638274220000|2021-11-30 12:10:20|43136.7|43116.7|43139.2|43119.2|43139.2|43119.2|43136.7|43116.7|2
1638274230000|2021-11-30 12:10:30|43136.8|43116.8|43136.8|43116.8|43136.8|43116.8|43136.8|43116.8|0
1638274240000|2021-11-30 12:10:40|43139.2|43119.2|43149.2|43129.2|43149.2|43129.2|43139.2|43119.2|2
1638274250000|2021-11-30 12:10:50|43154.2|43134.2|43161.7|43141.7|43161.7|43141.7|43154.2|43134.2|0
1638274260000|2021-11-30 12:11:00|43164.2|43144.2|43164.2|43144.2|43164.2|43144.2|43164.2|43144.2|0
1638274270000|2021-11-30 12:11:10|43166.7|43146.7|43169.2|43149.2|43169.2|43149.2|43164.2|43144.2|10
1638274280000|2021-11-30 12:11:20|43166.8|43146.8|43169.2|43149.2|43169.2|43149.2|43166.7|43146.7|1
1638274310000|2021-11-30 12:11:50|43164.2|43144.2|43164.2|43144.2|43164.2|43144.2|43164.2|43144.2|1
1638274330000|2021-11-30 12:12:10|||||||||2
1638274340000|2021-11-30 12:12:20|43161.8|43141.8|43151.7|43131.7|43161.8|43141.8|43151.7|43131.7|5
1638274350000|2021-11-30 12:12:30|43154.2|43134.2|43154.2|43134.2|43154.2|43134.2|43154.2|43134.2|0
1638274360000|2021-11-30 12:12:40|43156.7|43136.7|43156.7|43136.7|43156.7|43136.7|43156.7|43136.7|1
1638274370000|2021-11-30 12:12:50|43161.7|43141.7|43159.2|43139.2|43161.7|43141.7|43159.2|43139.2|1
1638274380000|2021-11-30 12:13:00|43154.2|43134.2|43154.2|43134.2|43154.2|43134.2|43154.2|43134.2|1
1638274390000|2021-11-30 12:13:10|43149.3|43129.3|43149.3|43129.3|43151.8|43131.8|43149.3|43129.3|1
1638274400000|2021-11-30 12:13:20|43154.2|43134.2|43149.2|43129.2|43154.2|43134.2|43149.2|43129.2|2
1638274410000|2021-11-30 12:13:30|43154.1|43134.1|43159.2|43139.2|43161.7|43141.7|43154.1|43134.1|3
1638274420000|2021-11-30 12:13:40|43156.7|43136.7|43134.2|43114.2|43156.7|43136.7|43134.2|43114.2|4
1638274430000|2021-11-30 12:13:50|43131.7|43111.7|43134.2|43114.2|43134.2|43114.2|43129.2|43109.2|3
1638274440000|2021-11-30 12:14:00|43144.2|43124.2|43144.2|43124.2|43149.2|43129.2|43144.2|43124.2|7
1638274450000|2021-11-30 12:14:10|43146.7|43126.7|43144.2|43124.2|43149.2|43129.2|43144.2|43124.2|7
1638274460000|2021-11-30 12:14:20|43146.7|43126.7|43144.2|43124.2|43149.2|43129.2|43144.2|43124.2|0
1638274470000|2021-11-30 12:14:30|43146.7|43126.7|43144.2|43124.2|43149.2|43129.2|43144.2|43124.2|3
1638274480000|2021-11-30 12:14:40|43149.1|43129.1|43149.1|43129.1|43149.1|43129.1|43149.1|43129.1|5
1638274490000|2021-11-30 12:14:50|43151.6|43131.6|43151.7|43131.7|43154.1|43134.1|43151.6|43131.6|2
1638274500000|2021-11-30 12:15:00|43154.2|43134.2|43154.2|43134.2|43154.2|43134.2|43149.2|43129.2|1
1638274510000|2021-11-30 12:15:10|43149.2|43129.2|43156.7|43136.7|43156.7|43136.7|43149.2|43129.2|2
1638274530000|2021-11-30 12:15:30|43159.2|43139.2|43159.2|43139.2|43161.7|43141.7|43159.2|43139.2|2
1638274540000|2021-11-30 12:15:40|43161.7|43141.7|43159.2|43139.2|43161.7|43141.7|43159.2|43139.2|0
1638274550000|2021-11-30 12:15:50|43149.2|43129.2|43149.2|43129.2|43149.2|43129.2|43146.7|43126.7|5
1638274560000|2021-11-30 12:16:00|43154.2|43134.2|43159.2|43139.2|43159.2|43139.2|43154.2|43134.2|3
1638274570000|2021-11-30 12:16:10|43156.7|43136.7|43154.2|43134.2|43156.7|43136.7|43154.2|43134.2|4
1638274590000|2021-11-30 12:16:30|43151.7|43131.7|43151.7|43131.7|43151.7|43131.7|43151.7|43131.7|1
1638274620000|2021-11-30 12:17:00|43146.8|43126.8|43144.2|43124.2|43146.8|43126.8|43144.1|43124.1|13
1638274630000|2021-11-30 12:17:10|43146.7|43126.7|43146.7|43126.7|43146.7|43126.7|43146.7|43126.7|0
1638274640000|2021-11-30 12:17:20|43149.2|43129.2|43154.2|43134.2|43154.2|43134.2|43149.2|43129.2|1
1638274650000|2021-11-30 12:17:30|43156.7|43136.7|43156.7|43136.7|43156.7|43136.7|43154.2|43134.2|1
1638274660000|2021-11-30 12:17:40|43159.2|43139.2|43159.2|43139.2|43159.2|43139.2|43159.2|43139.2|1
1638274670000|2021-11-30 12:17:50|||||||||3
1638274680000|2021-11-30 12:18:00|43156.7|43136.7|43154.2|43134.2|43156.7|43136.7|43154.2|43134.2|0
1638274690000|2021-11-30 12:18:10|43151.7|43131.7|43156.7|43136.7|43156.7|43136.7|43151.7|43131.7|3
1638274700000|2021-11-30 12:18:20|43159.2|43139.2|43166.7|43146.7|43166.7|43146.7|43159.2|43139.2|3
1638274710000|2021-11-30 12:18:30|43169.2|43149.2|43169.2|43149.2|43174.2|43154.2|43169.2|43149.2|1
1638274720000|2021-11-30 12:18:40|43164.2|43144.2|43171.7|43151.7|43171.7|43151.7|43164.2|43144.2|2
1638274730000|2021-11-30 12:18:50|43174.2|43154.2|43174.2|43154.2|43176.7|43156.7|43169.2|43149.2|10
1638274740000|2021-11-30 12:19:00|43176.7|43156.7|43179.2|43159.2|43179.2|43159.2|43174.2|43154.2|1
1638274750000|2021-11-30 12:19:10|43176.7|43156.7|43174.2|43154.2|43176.7|43156.7|43174.2|43154.2|1
1638274760000|2021-11-30 12:19:20|||||||||12
1638274770000|2021-11-30 12:19:30|43171.7|43151.7|43154.2|43134.2|43171.7|43151.7|43154.2|43134.2|8
1638274800000|2021-11-30 12:20:00|43156.7|43136.7|43156.7|43136.7|43156.7|43136.7|43156.7|43136.7|1
1638274810000|2021-11-30 12:20:10|43154.2|43134.2|43154.2|43134.2|43154.2|43134.2|43154.2|43134.2|4
1638274820000|2021-11-30 12:20:20|43156.7|43136.7|43151.7|43131.7|43159.2|43139.2|43149.2|43129.2|5
1638274830000|2021-11-30 12:20:30|43154.2|43134.2|43159.2|43139.2|43159.2|43139.2|43154.2|43134.2|2
1638274840000|2021-11-30 12:20:40|43161.7|43141.7|43169.2|43149.2|43169.2|43149.2|43161.7|43141.7|4
1638274850000|2021-11-30 12:20:50|43171.7|43151.7|43184.2|43164.2|43184.2|43164.2|43171.7|43151.7|0
1638274860000|2021-11-30 12:21:00|43186.7|43166.7|43189.2|43169.2|43189.2|43169.2|43186.7|43166.7|2
1638274870000|2021-11-30 12:21:10|||||||||3
1638274880000|2021-11-30 12:21:20|43184.2|43164.2|43184.2|43164.2|43184.2|43164.2|43184.2|43164.2|5
1638274890000|2021-11-30 12:21:30|43181.7|43161.7|43184.2|43164.2|43184.2|43164.2|43179.2|43159.2|4
1638274900000|2021-11-30 12:21:40|43181.7|43161.7|43181.7|43161.7|43181.7|43161.7|43181.7|43161.7|3
1638274910000|2021-11-30 12:21:50|43184.2|43164.2|43184.2|43164.2|43184.2|43164.2|43184.2|43164.2|2
1638274920000|2021-11-30 12:22:00|43194.2|43174.2|43196.7|43176.7|43196.7|43176.7|43194.2|43174.2|2
1638274930000|2021-11-30 12:22:10|43199.2|43179.2|43194.2|43174.2|43206.7|43186.7|43194.2|43174.2|5
1638274940000|2021-11-30 12:22:20|43191.7|43171.7|43186.7|43166.7|43191.7|43171.7|43186.7|43166.7|1
1638274950000|2021-11-30 12:22:30|||||||||1
1638274960000|2021-11-30 12:22:40|43184.2|43164.2|43184.2|43164.2|43184.2|43164.2|43184.2|43164.2|0
1638274970000|2021-11-30 12:22:50|43181.7|43161.7|43179.2|43159.2|43181.7|43161.7|43179.2|43159.2|2
1638274980000|2021-11-30 12:23:00|||||||||2
1638274990000|2021-11-30 12:23:10|43181.7|43161.7|43189.2|43169.2|43189.2|43169.2|43181.7|43161.7|0
1638275000000|2021-11-30 12:23:20|43191.7|43171.7|43189.2|43169.2|43191.7|43171.7|43189.2|43169.2|2
1638275010000|2021-11-30 12:23:30|43186.7|43166.7|43184.2|43164.2|43186.7|43166.7|43184.2|43164.2|0
1638275030000|2021-11-30 12:23:50|43186.7|43166.7|43186.7|43166.7|43189.2|43169.2|43186.7|43166.7|1
1638275050000|2021-11-30 12:24:10|43189.2|43169.2|43189.2|43169.2|43189.2|43169.2|43189.2|43169.2|2
1638275060000|2021-11-30 12:24:20|43191.7|43171.7|43216.7|43196.7|43216.7|43196.7|43191.7|43171.7|6
1638275070000|2021-11-30 12:24:30|43221.7|43201.7|43229.2|43209.2|43231.7|43211.7|43221.7|43201.7|10
1638275080000|2021-11-30 12:24:40|43226.7|43206.7|43219.2|43199.2|43226.7|43206.7|43219.2|43199.2|4
1638275100000|2021-11-30 12:25:00|43221.7|43201.7|43219.2|43199.2|43221.7|43201.7|43219.2|43199.2|6
1638275110000|2021-11-30 12:25:10|||||||||1
1638275120000|2021-11-30 12:25:20|43224.2|43204.2|43234.2|43214.2|43234.2|43214.2|43224.2|43204.2|7
1638275130000|2021-11-30 12:25:30|43239.2|43219.2|43234.2|43214.2|43239.2|43219.2|43234.2|43214.2|15
1638275140000|2021-11-30 12:25:40|43231.7|43211.7|43229.2|43209.2|43231.7|43211.7|43229.2|43209.2|2
1638275150000|2021-11-30 12:25:50|43226.7|43206.7|43224.2|43204.2|43226.7|43206.7|43224.2|43204.2|2
1638275160000|2021-11-30 12:26:00|43226.7|43206.7|43224.2|43204.2|43226.7|43206.7|43224.2|43204.2|4
1638275170000|2021-11-30 12:26:10|43219.2|43199.2|43219.2|43199.2|43219.2|43199.2|43219.2|43199.2|1
1638275180000|2021-11-30 12:26:20|43211.8|43191.8|43211.7|43191.7|43211.8|43191.8|43211.7|43191.7|4
1638275190000|2021-11-30 12:26:30|43206.7|43186.7|43201.7|43181.7|43206.7|43186.7|43199.2|43179.2|7
1638275200000|2021-11-30 12:26:40|43199.2|43179.2|43189.2|43169.2|43201.7|43181.7|43189.2|43169.2|1
1638275210000|2021-11-30 12:26:50|43186.7|43166.7|43186.7|43166.7|43186.7|43166.7|43186.7|43166.7|1
1638275220000|2021-11-30 12:27:00|43189.2|43169.2|43191.7|43171.7|43191.7|43171.7|43189.2|43169.2|3
1638275230000|2021-11-30 12:27:10|43196.7|43176.7|43186.7|43166.7|43196.7|43176.7|43186.7|43166.7|11
1638275240000|2021-11-30 12:27:20|43189.2|43169.2|43189.2|43169.2|43189.2|43169.2|43189.2|43169.2|4
1638275260000|2021-11-30 12:27:40|43191.7|43171.7|43194.2|43174.2|43194.2|43174.2|43191.7|43171.7|5
1638275270000|2021-11-30 12:27:50|43196.7|43176.7|43196.7|43176.7|43196.7|43176.7|43194.2|43174.2|1
1638275280000|2021-11-30 12:28:00|43199.2|43179.2|43199.2|43179.2|43199.2|43179.2|43199.2|43179.2|2
1638275290000|2021-11-30 12:28:10|43196.7|43176.7|43199.2|43179.2|43199.2|43179.2|43196.7|43176.7|1
1638275300000|2021-11-30 12:28:20|43196.7|43176.7|43199.2|43179.2|43199.2|43179.2|43194.2|43174.2|5
1638275310000|2021-11-30 12:28:30|43196.7|43176.7|43199.2|43179.2|43199.2|43179.2|43196.7|43176.7|2
1638275330000|2021-11-30 12:28:50|43196.7|43176.7|43196.7|43176.7|43196.7|43176.7|43194.2|43174.2|11
1638275340000|2021-11-30 12:29:00|43199.2|43179.2|43199.2|43179.2|43201.7|43181.7|43199.2|43179.2|4
1638275350000|2021-11-30 12:29:10|43201.7|43181.7|43196.7|43176.7|43201.7|43181.7|43196.7|43176.7|14
1638275360000|2021-11-30 12:29:20|43194.2|43174.2|43186.7|43166.7|43194.2|43174.2|43186.7|43166.7|7
1638275370000|2021-11-30 12:29:30|43184.2|43164.2|43184.2|43164.2|43184.2|43164.2|43184.2|43164.2|1
1638275400000|2021-11-30 12:30:00|43186.7|43166.7|43189.2|43169.2|43189.2|43169.2|43186.7|43166.7|5
1638275410000|2021-11-30 12:30:10|43191.7|43171.7|43204.2|43184.2|43204.2|43184.2|43191.7|43171.7|6
1638275420000|2021-11-30 12:30:20|||||||||2
1638275430000|2021-11-30 12:30:30|||||||||2
1638275440000|2021-11-30 12:30:40|43206.7|43186.7|43209.2|43189.2|43209.2|43189.2|43206.7|43186.7|0
1638275450000|2021-11-30 12:30:50|43206.7|43186.7|43204.2|43184.2|43206.7|43186.7|43204.2|43184.2|2
1638275460000|2021-11-30 12:31:00|43211.6|43191.6|43219.2|43199.2|43219.2|43199.2|43206.7|43186.7|11
1638275470000|2021-11-30 12:31:10|43226.7|43206.7|43226.7|43206.7|43226.7|43206.7|43226.7|43206.7|1
1638275480000|2021-11-30 12:31:20|43229.2|43209.2|43229.2|43209.2|43229.2|43209.2|43229.2|43209.2|0
1638275490000|2021-11-30 12:31:30|43226.7|43206.7|43226.7|43206.7|43226.7|43206.7|43226.7|43206.7|4
1638275500000|2021-11-30 12:31:40|43224.2|43204.2|43221.7|43201.7|43224.2|43204.2|43221.7|43201.7|6
1638275510000|2021-11-30 12:31:50|43206.7|43186.7|43204.2|43184.2|43206.7|43186.7|43204.2|43184.2|3
1638275520000|2021-11-30 12:32:00|43201.7|43181.7|43189.2|43169.2|43201.7|43181.7|43189.2|43169.2|9
1638275530000|2021-11-30 12:32:10|43186.7|43166.7|43181.7|43161.7|43186.7|43166.7|43181.7|43161.7|9
1638275540000|2021-11-30 12:32:20|43179.2|43159.2|43184.2|43164.2|43184.2|43164.2|43179.2|43159.2|6
1638275550000|2021-11-30 12:32:30|43189.2|43169.2|43189.2|43169.2|43189.2|43169.2|43189.2|43169.2|0
1638275560000|2021-11-30 12:32:40|43194.2|43174.2|43199.2|43179.2|43199.2|43179.2|43194.2|43174.2|1
1638275570000|2021-11-30 12:32:50|||||||||2
1638275580000|2021-11-30 12:33:00|43201.7|43181.7|43201.7|43181.7|43201.7|43181.7|43201.7|43181.7|1
1638275590000|2021-11-30 12:33:10|||||||||6
1638275600000|2021-11-30 12:33:20|43204.2|43184.2|43201.7|43181.7|43204.2|43184.2|43201.7|43181.7|6
1638275610000|2021-11-30 12:33:30|43204.2|43184.2|43201.7|43181.7|43204.2|43184.2|43201.7|43181.7|0
1638275620000|2021-11-30 12:33:40|43199.2|43179.2|43196.7|43176.7|43199.2|43179.2|43196.7|43176.7|5
1638275630000|2021-11-30 12:33:50|43199.1|43179.1|43201.7|43181.7|43201.7|43181.7|43199.1|43179.1|83
1638275640000|2021-11-30 12:34:00|43199.2|43179.2|43206.6|43186.6|43206.6|43186.6|43199.1|43179.1|8
1638275650000|2021-11-30 12:34:10|43209|43189|43209|43189|43209|43189|43209|43189|5
1638275660000|2021-11-30 12:34:20|43206.6|43186.6|43209|43189|43209|43189|43204.1|43184.1|4
1638275670000|2021-11-30 12:34:30|43204.1|43184.1|43204.1|43184.1|43204.1|43184.1|43204.1|43184.1|0
1638275680000|2021-11-30 12:34:40|43209|43189|43206.5|43186.5|43209|43189|43206.5|43186.5|3
1638275690000|2021-11-30 12:34:50|43199.2|43179.2|43199.2|43179.2|43199.2|43179.2|43199.2|43179.2|5
1638275700000|2021-11-30 12:35:00|43199.1|43179.1|43194.1|43174.1|43199.1|43179.1|43191.7|43171.7|16
1638275710000|2021-11-30 12:35:10|43196.6|43176.6|43179.1|43159.1|43199.1|43179.1|43179.1|43159.1|5
1638275720000|2021-11-30 12:35:20|43176.7|43156.7|43176.7|43156.7|43181.6|43161.6|43176.7|43156.7|4
1638275730000|2021-11-30 12:35:30|43176.6|43156.6|43179.1|43159.1|43179.1|43159.1|43176.6|43156.6|2
1638275740000|2021-11-30 12:35:40|43184.1|43164.1|43179.1|43159.1|43184.1|43164.1|43179.1|43159.1|7
1638275750000|2021-11-30 12:35:50|43181.6|43161.6|43189.1|43169.1|43194.1|43174.1|43179.2|43159.2|8
1638275760000|2021-11-30 12:36:00|43186.6|43166.6|43176.6|43156.6|43186.6|43166.6|43176.6|43156.6|3
1638275770000|2021-11-30 12:36:10|43174.2|43154.2|43154.1|43134.1|43174.2|43154.2|43154.1|43134.1|6
1638275780000|2021-11-30 12:36:20|43156.7|43136.7|43164.1|43144.1|43164.1|43144.1|43156.7|43136.7|6
1638275790000|2021-11-30 12:36:30|43166.6|43146.6|43169.1|43149.1|43169.1|43149.1|43166.6|43146.6|0
1638275800000|2021-11-30 12:36:40|43159.1|43139.1|43169.1|43149.1|43169.1|43149.1|43159.1|43139.1|4
1638275810000|2021-11-30 12:36:50|43161.6|43141.6|43161.6|43141.6|43161.6|43141.6|43161.6|43141.6|6
1638275820000|2021-11-30 12:37:00|43156.6|43136.6|43154.1|43134.1|43159.1|43139.1|43154.1|43134.1|4
1638275830000|2021-11-30 12:37:10|43156.6|43136.6|43136.6|43116.6|43156.6|43136.6|43136.6|43116.6|12
1638275840000|2021-11-30 12:37:20|43129.1|43109.1|43141.6|43121.6|43141.6|43121.6|43129.1|43109.1|11
1638275850000|2021-11-30 12:37:30|43144.1|43124.1|43146.6|43126.6|43146.6|43126.6|43144.1|43124.1|2
1638275860000|2021-11-30 12:37:40|43149.1|43129.1|43151.6|43131.6|43154.1|43134.1|43149.1|43129.1|5
1638275870000|2021-11-30 12:37:50|43149.2|43129.2|43151.6|43131.6|43151.6|43131.6|43149.1|43129.1|2
1638275880000|2021-11-30 12:38:00|43154.1|43134.1|43159.1|43139.1|43159.1|43139.1|43154.1|43134.1|8
1638275890000|2021-11-30 12:38:10|43164|43144|43166.6|43146.6|43166.6|43146.6|43164|43144|3
1638275910000|2021-11-30 12:38:30|43169.1|43149.1|43174.1|43154.1|43174.1|43154.1|43169.1|43149.1|0
1638275920000|2021-11-30 12:38:40|43176.6|43156.6|43176.6|43156.6|43176.6|43156.6|43176.6|43156.6|0
1638275930000|2021-11-30 12:38:50|43179.1|43159.1|43174.1|43154.1|43181.6|43161.6|43174.1|43154.1|5
1638275940000|2021-11-30 12:39:00|43174|43154|43169.1|43149.1|43174|43154|43169.1|43149.1|25
1638275970000|2021-11-30 12:39:30|43166.6|43146.6|43166.6|43146.6|43166.6|43146.6|43166.6|43146.6|3
1638275980000|2021-11-30 12:39:40|43164.1|43144.1|43169.1|43149.1|43169.1|43149.1|43164.1|43144.1|1
1638275990000|2021-11-30 12:39:50|43171.6|43151.6|43169.1|43149.1|43171.6|43151.6|43169.1|43149.1|3
1638276000000|2021-11-30 12:40:00|43174.1|43154.1|43176.6|43156.6|43176.6|43156.6|43169.1|43149.1|6
1638276010000|2021-11-30 12:40:10|43174.1|43154.1|43176.6|43156.6|43176.6|43156.6|43174.1|43154.1|0
1638276020000|2021-11-30 12:40:20|43179.1|43159.1|43179.1|43159.1|43179.1|43159.1|43179.1|43159.1|0
1638276040000|2021-11-30 12:40:40|43184|43164|43184.1|43164.1|43184.1|43164.1|43184|43164|2
1638276050000|2021-11-30 12:40:50|43186.6|43166.6|43189.1|43169.1|43189.1|43169.1|43186.6|43166.6|0
1638276060000|2021-11-30 12:41:00|43184.1|43164.1|43174.1|43154.1|43184.1|43164.1|43174.1|43154.1|8
1638276070000|2021-11-30 12:41:10|43176.6|43156.6|43174.1|43154.1|43176.7|43156.7|43174.1|43154.1|2
1638276090000|2021-11-30 12:41:30|43171.6|43151.6|43174.1|43154.1|43174.1|43154.1|43171.6|43151.6|4
1638276100000|2021-11-30 12:41:40|43174|43154|43169.1|43149.1|43174|43154|43169.1|43149.1|7
1638276120000|2021-11-30 12:42:00|43166.6|43146.6|43166.6|43146.6|43166.6|43146.6|43166.6|43146.6|0
1638276130000|2021-11-30 12:42:10|||||||||1
1638276140000|2021-11-30 12:42:20|43161.6|43141.6|43161.6|43141.6|43161.6|43141.6|43159.1|43139.1|3
1638276150000|2021-11-30 12:42:30|43169.1|43149.1|43171.6|43151.6|43171.6|43151.6|43169.1|43149.1|5
1638276160000|2021-11-30 12:42:40|43174.1|43154.1|43174.1|43154.1|43174.1|43154.1|43174.1|43154.1|0
1638276170000|2021-11-30 12:42:50|43176.6|43156.6|43179.1|43159.1|43179.1|43159.1|43176.6|43156.6|2
1638276180000|2021-11-30 12:43:00|43176.7|43156.7|43166.6|43146.6|43176.7|43156.7|43166.6|43146.6|6
1638276200000|2021-11-30 12:43:20|43169.1|43149.1|43169.1|43149.1|43169.1|43149.1|43169.1|43149.1|1
1638276210000|2021-11-30 12:43:30|43174.1|43154.1|43179.1|43159.1|43179.1|43159.1|43174.1|43154.1|2
1638276220000|2021-11-30 12:43:40|43179.2|43159.2|43181.6|43161.6|43181.6|43161.6|43179.2|43159.2|0
1638276240000|2021-11-30 12:44:00|43184.1|43164.1|43186.6|43166.6|43186.6|43166.6|43184.1|43164.1|1
1638276250000|2021-11-30 12:44:10|43189.1|43169.1|43189.1|43169.1|43189.1|43169.1|43189.1|43169.1|2
1638276290000|2021-11-30 12:44:50|||||||||1
1638276300000|2021-11-30 12:45:00|43199.1|43179.1|43199.1|43179.1|43199.1|43179.1|43199.1|43179.1|5
1638276310000|2021-11-30 12:45:10|43196.6|43176.6|43199.1|43179.1|43199.1|43179.1|43196.6|43176.6|1
1638276320000|2021-11-30 12:45:20|43196.6|43176.6|43199.1|43179.1|43199.1|43179.1|43196.6|43176.6|21
1638276330000|2021-11-30 12:45:30|43201.6|43181.6|43206.6|43186.6|43206.6|43186.6|43201.6|43181.6|7
1638276340000|2021-11-30 12:45:40|43209.1|43189.1|43209.1|43189.1|43209.1|43189.1|43209.1|43189.1|2
1638276350000|2021-11-30 12:45:50|43204.2|43184.2|43204.2|43184.2|43204.2|43184.2|43204.2|43184.2|2
1638276360000|2021-11-30 12:46:00|43204.1|43184.1|43204.1|43184.1|43204.1|43184.1|43204.1|43184.1|0
1638276380000|2021-11-30 12:46:20|||||||||2
1638276390000|2021-11-30 12:46:30|||||||||2
1638276400000|2021-11-30 12:46:40|43209.1|43189.1|43209.1|43189.1|43209.1|43189.1|43209.1|43189.1|3
1638276410000|2021-11-30 12:46:50|||||||||12
1638276420000|2021-11-30 12:47:00|43206.6|43186.6|43206.6|43186.6|43206.6|43186.6|43206.6|43186.6|5
1638276430000|2021-11-30 12:47:10|43209.1|43189.1|43206.6|43186.6|43209.1|43189.1|43206.6|43186.6|0
1638276440000|2021-11-30 12:47:20|||||||||2
1638276450000|2021-11-30 12:47:30|||||||||3
1638276480000|2021-11-30 12:48:00|43204.1|43184.1|43199.1|43179.1|43204.1|43184.1|43196.7|43176.7|12
1638276490000|2021-11-30 12:48:10|43201.6|43181.6|43204.1|43184.1|43204.1|43184.1|43199.1|43179.1|6
1638276500000|2021-11-30 12:48:20|43206.5|43186.5|43206.5|43186.5|43206.6|43186.6|43204.1|43184.1|8
1638276510000|2021-11-30 12:48:30|43209|43189|43209|43189|43209|43189|43204.1|43184.1|5
1638276520000|2021-11-30 12:48:40|43204.1|43184.1|43204.1|43184.1|43204.1|43184.1|43204.1|43184.1|0
1638276530000|2021-11-30 12:48:50|43199.1|43179.1|43199.1|43179.1|43199.1|43179.1|43199.1|43179.1|0
1638276540000|2021-11-30 12:49:00|43204.1|43184.1|43204.1|43184.1|43204.1|43184.1|43204.1|43184.1|1
1638276550000|2021-11-30 12:49:10|43199.2|43179.2|43199.2|43179.2|43199.2|43179.2|43199.2|43179.2|1
1638276560000|2021-11-30 12:49:20|43199.1|43179.1|43204.1|43184.1|43204.1|43184.1|43199.1|43179.1|0
1638276570000|2021-11-30 12:49:30|43199.2|43179.2|43199.1|43179.1|43199.2|43179.2|43199.1|43179.1|0
1638276580000|2021-11-30 12:49:40|||||||||14
1638276590000|2021-11-30 12:49:50|43201.6|43181.6|43201.6|43181.6|43204.1|43184.1|43201.6|43181.6|0
1638276610000|2021-11-30 12:50:10|43199.1|43179.1|43201.6|43181.6|43201.6|43181.6|43199.1|43179.1|11
1638276620000|2021-11-30 12:50:20|43199.1|43179.1|43201.6|43181.6|43201.6|43181.6|43199.1|43179.1|2
1638276630000|2021-11-30 12:50:30|43199.1|43179.1|43189.2|43169.2|43199.1|43179.1|43189.2|43169.2|22
1638276640000|2021-11-30 12:50:40|43189.1|43169.1|43194.1|43174.1|43194.1|43174.1|43189.1|43169.1|1
1638276650000|2021-11-30 12:50:50|43191.6|43171.6|43189.1|43169.1|43194.1|43174.1|43189.1|43169.1|7
1638276660000|2021-11-30 12:51:00|43194.1|43174.1|43184.1|43164.1|43194.1|43174.1|43184.1|43164.1|11
1638276670000|2021-11-30 12:51:10|||||||||4
1638276690000|2021-11-30 12:51:30|43181.6|43161.6|43179.2|43159.2|43181.6|43161.6|43179.2|43159.2|2
1638276700000|2021-11-30 12:51:40|43179.1|43159.1|43176.6|43156.6|43179.1|43159.1|43176.6|43156.6|1
1638276710000|2021-11-30 12:51:50|43171.6|43151.6|43164.1|43144.1|43171.6|43151.6|43164.1|43144.1|2
1638276720000|2021-11-30 12:52:00|43166.6|43146.6|43171.6|43151.6|43171.6|43151.6|43166.6|43146.6|14
1638276730000|2021-11-30 12:52:10|43169.2|43149.2|43174.1|43154.1|43174.1|43154.1|43169.1|43149.1|6
1638276740000|2021-11-30 12:52:20|43179.1|43159.1|43189.1|43169.1|43189.1|43169.1|43179.1|43159.1|4
1638276750000|2021-11-30 12:52:30|43186.7|43166.7|43189.1|43169.1|43189.1|43169.1|43186.6|43166.6|1
1638276760000|2021-11-30 12:52:40|43191.6|43171.6|43191.6|43171.6|43191.6|43171.6|43189.1|43169.1|0
1638276770000|2021-11-30 12:52:50|43189.1|43169.1|43194.1|43174.1|43194.1|43174.1|43189.1|43169.1|11
1638276780000|2021-11-30 12:53:00|43196.6|43176.6|43199.1|43179.1|43199.1|43179.1|43196.6|43176.6|2
1638276790000|2021-11-30 12:53:10|||||||||1
1638276800000|2021-11-30 12:53:20|43204.1|43184.1|43204.1|43184.1|43204.1|43184.1|43204.1|43184.1|5
1638276810000|2021-11-30 12:53:30|||||||||1
1638276820000|2021-11-30 12:53:40|||||||||4
1638276840000|2021-11-30 12:54:00|||||||||1
1638276850000|2021-11-30 12:54:10|43201.6|43181.6|43196.6|43176.6|43201.6|43181.6|43196.6|43176.6|4
1638276870000|2021-11-30 12:54:30|43194.1|43174.1|43191.6|43171.6|43196.6|43176.6|43191.6|43171.6|4
1638276880000|2021-11-30 12:54:40|43194.1|43174.1|43189.1|43169.1|43194.1|43174.1|43189.1|43169.1|2
1638276890000|2021-11-30 12:54:50|43194|43174|43194.1|43174.1|43194.1|43174.1|43191.6|43171.6|1
1638276900000|2021-11-30 12:55:00|43201.5|43181.5|43206.6|43186.6|43209.1|43189.1|43201.5|43181.5|17
1638276910000|2021-11-30 12:55:10|43206.5|43186.5|43204.1|43184.1|43206.5|43186.5|43201.6|43181.6|9
1638276920000|2021-11-30 12:55:20|43209.1|43189.1|43211.5|43191.5|43214|43194|43209.1|43189.1|8
1638276930000|2021-11-30 12:55:30|43209.1|43189.1|43214|43194|43214|43194|43204|43184|15
1638276940000|2021-11-30 12:55:40|43213.9|43193.9|43214|43194|43214|43194|43213.9|43193.9|12
1638276950000|2021-11-30 12:55:50|||||||||8
1638276960000|2021-11-30 12:56:00|43216.4|43196.4|43213.9|43193.9|43216.4|43196.4|43213.9|43193.9|18
1638276970000|2021-11-30 12:56:10|43214|43194|43216.4|43196.4|43216.4|43196.4|43214|43194|8
1638276980000|2021-11-30 12:56:20|43213.9|43193.9|43213.9|43193.9|43213.9|43193.9|43213.9|43193.9|3
1638277000000|2021-11-30 12:56:40|43211.5|43191.5|43211.5|43191.5|43211.5|43191.5|43211.5|43191.5|0
1638277010000|2021-11-30 12:56:50|43213.9|43193.9|43213.9|43193.9|43213.9|43193.9|43211.5|43191.5|1
1638277020000|2021-11-30 12:57:00|43211.5|43191.5|43216.4|43196.4|43216.4|43196.4|43206.5|43186.5|13
1638277030000|2021-11-30 12:57:10|43218.8|43198.8|43218.8|43198.8|43218.8|43198.8|43218.8|43198.8|4
1638277040000|2021-11-30 12:57:20|||||||||1
1638277050000|2021-11-30 12:57:30|43216.4|43196.4|43213.9|43193.9|43216.4|43196.4|43213.9|43193.9|17
1638277060000|2021-11-30 12:57:40|43218.8|43198.8|43216.4|43196.4|43218.8|43198.8|43216.4|43196.4|7
1638277070000|2021-11-30 12:57:50|43213.9|43193.9|43218.8|43198.8|43221.3|43201.3|43213.9|43193.9|4
1638277080000|2021-11-30 12:58:00|43216.4|43196.4|43218.9|43198.9|43218.9|43198.9|43216.4|43196.4|4
1638277090000|2021-11-30 12:58:10|43218.8|43198.8|43221.3|43201.3|43221.3|43201.3|43218.8|43198.8|4
1638277100000|2021-11-30 12:58:20|43218.8|43198.8|43208.9|43188.9|43218.8|43198.8|43208.9|43188.9|13
1638277110000|2021-11-30 12:58:30|43203.9|43183.9|43206.4|43186.4|43206.4|43186.4|43203.9|43183.9|1
1638277120000|2021-11-30 12:58:40|43206.5|43186.5|43206.4|43186.4|43208.9|43188.9|43206.4|43186.4|24
1638277130000|2021-11-30 12:58:50|43206.5|43186.5|43206.5|43186.5|43209|43189|43206.5|43186.5|1
1638277140000|2021-11-30 12:59:00|43209|43189|43214|43194|43214|43194|43209|43189|39
1638277150000|2021-11-30 12:59:10|43216.5|43196.5|43214|43194|43216.5|43196.5|43214|43194|25
1638277160000|2021-11-30 12:59:20|43211.5|43191.5|43216.5|43196.5|43216.5|43196.5|43211.5|43191.5|7
1638277170000|2021-11-30 12:59:30|43214|43194|43214|43194|43216.5|43196.5|43211.5|43191.5|4
1638277180000|2021-11-30 12:59:40|43216.4|43196.4|43214|43194|43216.5|43196.5|43214|43194|2
1638277190000|2021-11-30 12:59:50|43216.5|43196.5|43216.5|43196.5|43216.5|43196.5|43216.5|43196.5|3
1638277200000|2021-11-30 13:00:00|43214|43194|43161.5|43141.5|43216.5|43196.5|43151.5|43131.5|54
1638277210000|2021-11-30 13:00:10|43164|43144|43176.6|43156.6|43188.9|43168.9|43159|43139|33
1638277220000|2021-11-30 13:00:20|43181.5|43161.5|43174|43154|43184|43164|43171.5|43151.5|21
1638277230000|2021-11-30 13:00:30|43174.1|43154.1|43164|43144|43181.5|43161.5|43164|43144|15
1638277240000|2021-11-30 13:00:40|43166.5|43146.5|43159|43139|43166.5|43146.5|43159|43139|9
1638277250000|2021-11-30 13:00:50|43161.5|43141.5|43154|43134|43161.5|43141.5|43151.6|43131.6|8
1638277260000|2021-11-30 13:01:00|43151.6|43131.6|43164|43144|43164|43144|43146.5|43126.5|33
1638277270000|2021-11-30 13:01:10|43166.5|43146.5|43169|43149|43171.5|43151.5|43166.5|43146.5|6
1638277280000|2021-11-30 13:01:20|43171.5|43151.5|43169.1|43149.1|43174|43154|43166.5|43146.5|18
1638277290000|2021-11-30 13:01:30|43169|43149|43166.5|43146.5|43169|43149|43159|43139|27
1638277300000|2021-11-30 13:01:40|43169|43149|43194|43174|43194|43174|43169|43149|29
1638277310000|2021-11-30 13:01:50|43191.5|43171.5|43179|43159|43191.5|43171.5|43179|43159|5
1638277320000|2021-11-30 13:02:00|43174.1|43154.1|43169|43149|43174.1|43154.1|43166.6|43146.6|8
1638277330000|2021-11-30 13:02:10|43171.5|43151.5|43174|43154|43184|43164|43169|43149|12
1638277340000|2021-11-30 13:02:20|43169.1|43149.1|43159|43139|43171.5|43151.5|43159|43139|4
1638277350000|2021-11-30 13:02:30|43154|43134|43154|43134|43154|43134|43149|43129|8
1638277360000|2021-11-30 13:02:40|43151.5|43131.5|43154|43134|43154|43134|43151.5|43131.5|5
1638277370000|2021-11-30 13:02:50|43151.5|43131.5|43144|43124|43151.5|43131.5|43144|43124|11
1638277380000|2021-11-30 13:03:00|43146.5|43126.5|43149|43129|43149|43129|43141.6|43121.6|3
1638277390000|2021-11-30 13:03:10|43146.6|43126.6|43166.5|43146.5|43166.5|43146.5|43146.6|43126.6|18
1638277400000|2021-11-30 13:03:20|43164|43144|43151.6|43131.6|43166.5|43146.5|43151.6|43131.6|25
1638277410000|2021-11-30 13:03:30|43149.1|43129.1|43154.1|43134.1|43154.1|43134.1|43146.6|43126.6|7
1638277420000|2021-11-30 13:03:40|43154|43134|43154|43134|43156.5|43136.5|43154|43134|6
1638277430000|2021-11-30 13:03:50|43156.5|43136.5|43164|43144|43164|43144|43156.5|43136.5|13
1638277440000|2021-11-30 13:04:00|43159.1|43139.1|43151.6|43131.6|43159.1|43139.1|43151.6|43131.6|5
1638277450000|2021-11-30 13:04:10|43154.1|43134.1|43151.5|43131.5|43154.1|43134.1|43151.5|43131.5|4
1638277460000|2021-11-30 13:04:20|43149.1|43129.1|43146.5|43126.5|43149.1|43129.1|43141.5|43121.5|14
1638277470000|2021-11-30 13:04:30|43144|43124|43134|43114|43146.5|43126.5|43131.5|43111.5|7
1638277480000|2021-11-30 13:04:40|43136.5|43116.5|43136.5|43116.5|43144|43124|43134|43114|11
1638277490000|2021-11-30 13:04:50|43134|43114|43111.5|43091.5|43134|43114|43111.5|43091.5|23
1638277500000|2021-11-30 13:05:00|43109|43089|43119|43099|43124|43104|43109|43089|9
1638277510000|2021-11-30 13:05:10|43116.6|43096.6|43096.5|43076.5|43116.6|43096.6|43094|43074|17
1638277520000|2021-11-30 13:05:20|43099|43079|43091.5|43071.5|43104|43084|43091.5|43071.5|29
1638277530000|2021-11-30 13:05:30|43089|43069|43106.5|43086.5|43106.5|43086.5|43089|43069|27
1638277540000|2021-11-30 13:05:40|43109|43089|43101.5|43081.5|43109|43089|43099|43079|9
1638277550000|2021-11-30 13:05:50|43099.1|43079.1|43091.5|43071.5|43099.1|43079.1|43086.5|43066.5|17
1638277560000|2021-11-30 13:06:00|43094|43074|43086.5|43066.5|43094|43074|43086.5|43066.5|6
1638277570000|2021-11-30 13:06:10|43081.5|43061.5|43079.1|43059.1|43081.5|43061.5|43076.6|43056.6|9
1638277580000|2021-11-30 13:06:20|43076.6|43056.6|43091.5|43071.5|43091.5|43071.5|43076.6|43056.6|20
1638277590000|2021-11-30 13:06:30|43094|43074|43101.5|43081.5|43101.5|43081.5|43094|43074|9
1638277600000|2021-11-30 13:06:40|||||||||1
1638277610000|2021-11-30 13:06:50|43099.1|43079.1|43099.1|43079.1|43099.1|43079.1|43099|43079|0
1638277620000|2021-11-30 13:07:00|43101.5|43081.5|43129|43109|43139|43119|43101.5|43081.5|26
1638277630000|2021-11-30 13:07:10|43126.5|43106.5|43119.1|43099.1|43126.5|43106.5|43119|43099|3
1638277640000|2021-11-30 13:07:20|43114.1|43094.1|43119|43099|43119|43099|43114.1|43094.1|5
1638277650000|2021-11-30 13:07:30|43119.1|43099.1|43114.1|43094.1|43119.1|43099.1|43114.1|43094.1|7
1638277660000|2021-11-30 13:07:40|43116.5|43096.5|43116.5|43096.5|43116.6|43096.6|43114|43094|7
1638277670000|2021-11-30 13:07:50|43119|43099|43116.6|43096.6|43119|43099|43116.6|43096.6|0
1638277680000|2021-11-30 13:08:00|43116.5|43096.5|43139|43119|43141.5|43121.5|43116.5|43096.5|14
1638277690000|2021-11-30 13:08:10|43141.5|43121.5|43126.5|43106.5|43141.5|43121.5|43126.5|43106.5|8
1638277700000|2021-11-30 13:08:20|43129|43109|43136.5|43116.5|43139|43119|43129|43109|3
1638277710000|2021-11-30 13:08:30|43139|43119|43129|43109|43139|43119|43129|43109|5
1638277720000|2021-11-30 13:08:40|43126.5|43106.5|43131.5|43111.5|43131.5|43111.5|43126.5|43106.5|3
1638277730000|2021-11-30 13:08:50|43129|43109|43136.5|43116.5|43136.5|43116.5|43129|43109|13
1638277740000|2021-11-30 13:09:00|43139|43119|43164|43144|43164|43144|43139|43119|26
1638277750000|2021-11-30 13:09:10|43166.4|43146.4|43164|43144|43169|43149|43164|43144|7
1638277760000|2021-11-30 13:09:20|43161.5|43141.5|43164|43144|43166.4|43146.4|43161.5|43141.5|1
1638277770000|2021-11-30 13:09:30|43166.5|43146.5|43169|43149|43169|43149|43166.5|43146.5|7
1638277780000|2021-11-30 13:09:40|43166.5|43146.5|43161.6|43141.6|43169|43149|43161.6|43141.6|9
1638277790000|2021-11-30 13:09:50|43164|43144|43189|43169|43194|43174|43161.6|43141.6|45
1638277800000|2021-11-30 13:10:00|43186.6|43166.6|43159.1|43139.1|43186.6|43166.6|43159.1|43139.1|24
1638277810000|2021-11-30 13:10:10|43161.5|43141.5|43189|43169|43189|43169|43161.5|43141.5|23
1638277820000|2021-11-30 13:10:20|43191.5|43171.5|43194.1|43174.1|43198.9|43178.9|43191.5|43171.5|9
1638277830000|2021-11-30 13:10:30|43196.5|43176.5|43184|43164|43206.5|43186.5|43184|43164|21
1638277840000|2021-11-30 13:10:40|43191.6|43171.6|43209|43189|43209|43189|43191.6|43171.6|9
1638277850000|2021-11-30 13:10:50|43214|43194|43219|43199|43221.5|43201.5|43214|43194|13
1638277860000|2021-11-30 13:11:00|43216.5|43196.5|43216.6|43196.6|43216.6|43196.6|43211.5|43191.5|19
1638277870000|2021-11-30 13:11:10|43219|43199|43224|43204|43224|43204|43216.5|43196.5|29
1638277880000|2021-11-30 13:11:20|43224.1|43204.1|43226.5|43206.5|43226.6|43206.6|43224.1|43204.1|9
1638277890000|2021-11-30 13:11:30|43221.6|43201.6|43216.5|43196.5|43221.6|43201.6|43216.5|43196.5|10
1638277900000|2021-11-30 13:11:40|43219|43199|43224|43204|43226.5|43206.5|43219|43199|10
1638277910000|2021-11-30 13:11:50|43226.5|43206.5|43229|43209|43229|43209|43226.5|43206.5|10
1638277920000|2021-11-30 13:12:00|43226.6|43206.6|43231.5|43211.5|43231.5|43211.5|43226.5|43206.5|34
1638277930000|2021-11-30 13:12:10|43234|43214|43224|43204|43234|43214|43224|43204|5
1638277940000|2021-11-30 13:12:20|43226.5|43206.5|43231.5|43211.5|43231.5|43211.5|43226.5|43206.5|12
1638277950000|2021-11-30 13:12:30|43234|43214|43229|43209|43241.5|43221.5|43229|43209|23
1638277960000|2021-11-30 13:12:40|43224.1|43204.1|43224.1|43204.1|43224.1|43204.1|43224.1|43204.1|4
1638277970000|2021-11-30 13:12:50|43224|43204|43219.1|43199.1|43224|43204|43219.1|43199.1|8
1638277980000|2021-11-30 13:13:00|43221.6|43201.6|43211.5|43191.5|43221.6|43201.6|43211.5|43191.5|9
1638277990000|2021-11-30 13:13:10|43204|43184|43221.5|43201.5|43221.5|43201.5|43196.5|43176.5|22
1638278000000|2021-11-30 13:13:20|43221.6|43201.6|43224|43204|43226.5|43206.5|43221.6|43201.6|13
1638278010000|2021-11-30 13:13:30|43228.9|43208.9|43229|43209|43231.5|43211.5|43226.5|43206.5|6
1638278020000|2021-11-30 13:13:40|43226.5|43206.5|43231.5|43211.5|43231.5|43211.5|43224|43204|7
1638278030000|2021-11-30 13:13:50|43229|43209|43229|43209|43229|43209|43229|43209|6
1638278040000|2021-11-30 13:14:00|43228.9|43208.9|43229|43209|43231.5|43211.5|43228.9|43208.9|17
1638278050000|2021-11-30 13:14:10|43226.6|43206.6|43244|43224|43249|43229|43226.5|43206.5|24
1638278060000|2021-11-30 13:14:20|43246.5|43226.5|43269|43249|43269|43249|43244|43224|64
1638278070000|2021-11-30 13:14:30|43271.5|43251.5|43289|43269|43289|43269|43269|43249|41
1638278080000|2021-11-30 13:14:40|43291.5|43271.5|43286.6|43266.6|43291.5|43271.5|43286.5|43266.5|18
1638278090000|2021-11-30 13:14:50|43284.1|43264.1|43288.9|43268.9|43288.9|43268.9|43279|43259|36
1638278100000|2021-11-30 13:15:00|43289|43269|43289|43269|43299|43279|43289|43269|25
1638278110000|2021-11-30 13:15:10|43286.5|43266.5|43289|43269|43294|43274|43286.5|43266.5|23
1638278120000|2021-11-30 13:15:20|43289.1|43269.1|43296.5|43276.5|43296.5|43276.5|43284|43264|35
1638278130000|2021-11-30 13:15:30|43298.9|43278.9|43296.5|43276.5|43299|43279|43294|43274|8
1638278140000|2021-11-30 13:15:40|43291.5|43271.5|43294|43274|43294|43274|43291.5|43271.5|8
1638278150000|2021-11-30 13:15:50|43291.6|43271.6|43309|43289|43309|43289|43291.5|43271.5|9
1638278160000|2021-11-30 13:16:00|43314|43294|43311.5|43291.5|43316.5|43296.5|43311.5|43291.5|10
1638278170000|2021-11-30 13:16:10|43314|43294|43311.5|43291.5|43319|43299|43311.5|43291.5|7
1638278180000|2021-11-30 13:16:20|43309|43289|43309|43289|43311.5|43291.5|43304|43284|18
1638278190000|2021-11-30 13:16:30|43311.5|43291.5|43314|43294|43314|43294|43306.5|43286.5|10
1638278200000|2021-11-30 13:16:40|43316.5|43296.5|43321.5|43301.5|43321.5|43301.5|43314|43294|21
1638278210000|2021-11-30 13:16:50|43316.5|43296.5|43331.5|43311.5|43331.5|43311.5|43316.5|43296.5|20
1638278220000|2021-11-30 13:17:00|43333.9|43313.9|43329.1|43309.1|43336.4|43316.4|43326.6|43306.6|10
1638278230000|2021-11-30 13:17:10|43329|43309|43306.5|43286.5|43329|43309|43306.5|43286.5|10
1638278240000|2021-11-30 13:17:20|43306.4|43286.4|43296.5|43276.5|43306.5|43286.5|43291.6|43271.6|11
1638278250000|2021-11-30 13:17:30|43291.6|43271.6|43294|43274|43296.5|43276.5|43291.6|43271.6|5
1638278260000|2021-11-30 13:17:40|43291.5|43271.5|43294.1|43274.1|43294.1|43274.1|43289.1|43269.1|14
1638278270000|2021-11-30 13:17:50|43294|43274|43294|43274|43296.5|43276.5|43289.1|43269.1|7
1638278280000|2021-11-30 13:18:00|43291.5|43271.5|43296.5|43276.5|43296.5|43276.5|43291.5|43271.5|11
1638278290000|2021-11-30 13:18:10|43299|43279|43311.5|43291.5|43311.5|43291.5|43299|43279|21
1638278300000|2021-11-30 13:18:20|43309|43289|43309|43289|43309|43289|43309|43289|0
1638278310000|2021-11-30 13:18:30|43308.9|43288.9|43301.5|43281.5|43308.9|43288.9|43301.5|43281.5|5
1638278320000|2021-11-30 13:18:40|43299|43279|43299|43279|43301.5|43281.5|43296.6|43276.6|15
1638278330000|2021-11-30 13:18:50|43301.5|43281.5|43304|43284|43304|43284|43301.5|43281.5|6
1638278340000|2021-11-30 13:19:00|43304.1|43284.1|43299|43279|43304.1|43284.1|43299|43279|14
1638278350000|2021-11-30 13:19:10|43301.5|43281.5|43301.5|43281.5|43301.5|43281.5|43301.5|43281.5|5
1638278360000|2021-11-30 13:19:20|||||||||10
1638278370000|2021-11-30 13:19:30|43304|43284|43304|43284|43304|43284|43301.5|43281.5|2
1638278380000|2021-11-30 13:19:40|43301.5|43281.5|43306.5|43286.5|43306.5|43286.5|43301.5|43281.5|5
1638278390000|2021-11-30 13:19:50|43304|43284|43319|43299|43319|43299|43301.5|43281.5|21
1638278400000|2021-11-30 13:20:00|43316.5|43296.5|43304|43284|43316.5|43296.5|43304|43284|17
1638278410000|2021-11-30 13:20:10|43301.5|43281.5|43284|43264|43301.5|43281.5|43279|43259|7
1638278420000|2021-11-30 13:20:20|43281.5|43261.5|43271.5|43251.5|43284|43264|43271.5|43251.5|7
1638278430000|2021-11-30 13:20:30|43266.5|43246.5|43274|43254|43276.6|43256.6|43266.5|43246.5|20
1638278440000|2021-11-30 13:20:40|43271.5|43251.5|43279|43259|43279|43259|43271.5|43251.5|9
1638278450000|2021-11-30 13:20:50|43276.6|43256.6|43274|43254|43276.6|43256.6|43269|43249|24
1638278460000|2021-11-30 13:21:00|43279|43259|43271.5|43251.5|43279|43259|43271.5|43251.5|21
1638278470000|2021-11-30 13:21:10|43274|43254|43274|43254|43274|43254|43271.5|43251.5|4
1638278480000|2021-11-30 13:21:20|43276.5|43256.5|43279|43259|43281.5|43261.5|43276.5|43256.5|9
1638278490000|2021-11-30 13:21:30|43276.6|43256.6|43269|43249|43279|43259|43266.5|43246.5|6
1638278500000|2021-11-30 13:21:40|43266.6|43246.6|43256.5|43236.5|43269|43249|43254.1|43234.1|18
1638278510000|2021-11-30 13:21:50|43254.1|43234.1|43246.6|43226.6|43256.5|43236.5|43246.6|43226.6|8
1638278520000|2021-11-30 13:22:00|43241.6|43221.6|43244.1|43224.1|43249|43229|43241.6|43221.6|10
1638278530000|2021-11-30 13:22:10|43241.6|43221.6|43241.5|43221.5|43241.6|43221.6|43239.1|43219.1|14
1638278540000|2021-11-30 13:22:20|43236.5|43216.5|43236.5|43216.5|43236.5|43216.5|43236.5|43216.5|5
1638278550000|2021-11-30 13:22:30|43239|43219|43234|43214|43239|43219|43234|43214|9
1638278560000|2021-11-30 13:22:40|43236.5|43216.5|43236.5|43216.5|43236.5|43216.5|43234|43214|3
1638278570000|2021-11-30 13:22:50|43239|43219|43234|43214|43239|43219|43234|43214|3
1638278580000|2021-11-30 13:23:00|43236.5|43216.5|43231.5|43211.5|43236.5|43216.5|43231.5|43211.5|1
1638278590000|2021-11-30 13:23:10|43234|43214|43221.5|43201.5|43234|43214|43221.5|43201.5|9
1638278600000|2021-11-30 13:23:20|43216.5|43196.5|43211.5|43191.5|43216.5|43196.5|43211.5|43191.5|7
1638278610000|2021-11-30 13:23:30|43209|43189|43191.6|43171.6|43209|43189|43191.6|43171.6|12
1638278620000|2021-11-30 13:23:40|43191.5|43171.5|43196.5|43176.5|43196.5|43176.5|43189.1|43169.1|15
1638278630000|2021-11-30 13:23:50|43199|43179|43186.5|43166.5|43199|43179|43181.5|43161.5|16
1638278640000|2021-11-30 13:24:00|43189|43169|43189|43169|43201.5|43181.5|43189|43169|24
1638278650000|2021-11-30 13:24:10|43193.9|43173.9|43191.5|43171.5|43194|43174|43191.5|43171.5|6
1638278660000|2021-11-30 13:24:20|43194|43174|43206.5|43186.5|43209|43189|43194|43174|11
1638278670000|2021-11-30 13:24:30|43209|43189|43204.1|43184.1|43209|43189|43204.1|43184.1|4
1638278680000|2021-11-30 13:24:40|43201.5|43181.5|43201.5|43181.5|43204|43184|43201.5|43181.5|2
1638278690000|2021-11-30 13:24:50|43206.5|43186.5|43211.5|43191.5|43214|43194|43206.5|43186.5|14
1638278700000|2021-11-30 13:25:00|43209|43189|43209|43189|43209|43189|43204.1|43184.1|2
1638278710000|2021-11-30 13:25:10|43206.5|43186.5|43209|43189|43209|43189|43199|43179|10
1638278720000|2021-11-30 13:25:20|43211.4|43191.4|43219|43199|43219|43199|43211.4|43191.4|13
1638278730000|2021-11-30 13:25:30|43221.5|43201.5|43221.5|43201.5|43221.5|43201.5|43219|43199|3
1638278740000|2021-11-30 13:25:40|43211.5|43191.5|43209|43189|43211.5|43191.5|43209|43189|7
1638278750000|2021-11-30 13:25:50|43211.5|43191.5|43219|43199|43219|43199|43211.5|43191.5|13
1638278760000|2021-11-30 13:26:00|43221.5|43201.5|43221.5|43201.5|43221.5|43201.5|43221.5|43201.5|3
1638278770000|2021-11-30 13:26:10|43219.1|43199.1|43211.5|43191.5|43219.1|43199.1|43211.5|43191.5|6
1638278780000|2021-11-30 13:26:20|43211.6|43191.6|43211.5|43191.5|43211.6|43191.6|43211.5|43191.5|2
1638278790000|2021-11-30 13:26:30|43209|43189|43204|43184|43209|43189|43204|43184|4
1638278800000|2021-11-30 13:26:40|43201.5|43181.5|43204|43184|43204|43184|43201.5|43181.5|2
1638278810000|2021-11-30 13:26:50|43201.5|43181.5|43194|43174|43201.5|43181.5|43194|43174|6
1638278820000|2021-11-30 13:27:00|43191.6|43171.6|43194|43174|43196.5|43176.5|43191.5|43171.5|5
1638278830000|2021-11-30 13:27:10|43196.4|43176.4|43201.6|43181.6|43209|43189|43196.4|43176.4|6
1638278840000|2021-11-30 13:27:20|43204|43184|43199|43179|43204|43184|43199|43179|6
1638278850000|2021-11-30 13:27:30|43196.6|43176.6|43199|43179|43199|43179|43196.5|43176.5|8
1638278860000|2021-11-30 13:27:40|43196.6|43176.6|43201.5|43181.5|43201.5|43181.5|43196.5|43176.5|4
1638278870000|2021-11-30 13:27:50|43199|43179|43171.5|43151.5|43201.5|43181.5|43171.5|43151.5|13
1638278880000|2021-11-30 13:28:00|43174|43154|43174.1|43154.1|43179|43159|43174|43154|15
1638278890000|2021-11-30 13:28:10|43176.5|43156.5|43161.5|43141.5|43176.5|43156.5|43161.5|43141.5|12
1638278900000|2021-11-30 13:28:20|43154|43134|43156.5|43136.5|43159|43139|43151.5|43131.5|12
1638278910000|2021-11-30 13:28:30|43151.6|43131.6|43149|43129|43151.6|43131.6|43146.5|43126.5|15
1638278920000|2021-11-30 13:28:40|43146.6|43126.6|43149|43129|43149|43129|43146.5|43126.5|0
1638278930000|2021-11-30 13:28:50|43151.5|43131.5|43139|43119|43151.5|43131.5|43139|43119|18
1638278940000|2021-11-30 13:29:00|43141.5|43121.5|43149|43129|43149|43129|43141.5|43121.5|18
1638278950000|2021-11-30 13:29:10|43146.5|43126.5|43126.5|43106.5|43146.5|43126.5|43126.5|43106.5|6
1638278960000|2021-11-30 13:29:20|43124|43104|43116.5|43096.5|43124|43104|43116.5|43096.5|8
1638278970000|2021-11-30 13:29:30|43119|43099|43124|43104|43124|43104|43116.5|43096.5|7
1638278980000|2021-11-30 13:29:40|43129|43109|43139|43119|43139|43119|43129|43109|9
1638278990000|2021-11-30 13:29:50|43136.6|43116.6|43139|43119|43141.5|43121.5|43136.5|43116.5|11
1638279000000|2021-11-30 13:30:00|43141.5|43121.5|43149|43129|43151.5|43131.5|43136.5|43116.5|9
1638279010000|2021-11-30 13:30:10|43151.5|43131.5|43151.5|43131.5|43154|43134|43151.5|43131.5|4
1638279020000|2021-11-30 13:30:20|43156.5|43136.5|43158.9|43138.9|43158.9|43138.9|43156.5|43136.5|3
1638279030000|2021-11-30 13:30:30|43156.5|43136.5|43156.5|43136.5|43161.4|43141.4|43151.5|43131.5|9
1638279040000|2021-11-30 13:30:40|43159|43139|43156.5|43136.5|43159|43139|43156.5|43136.5|2
1638279050000|2021-11-30 13:30:50|43154|43134|43149|43129|43154|43134|43149|43129|8
1638279060000|2021-11-30 13:31:00|43146.6|43126.6|43119|43099|43146.6|43126.6|43104|43084|28
1638279070000|2021-11-30 13:31:10|43121.5|43101.5|43109|43089|43121.5|43101.5|43109|43089|19
1638279080000|2021-11-30 13:31:20|43111.5|43091.5|43096.5|43076.5|43114|43094|43091.5|43071.5|24
1638279090000|2021-11-30 13:31:30|43099|43079|43096.5|43076.5|43099|43079|43091.5|43071.5|14
1638279100000|2021-11-30 13:31:40|43094|43074|43099|43079|43099|43079|43094|43074|5
1638279110000|2021-11-30 13:31:50|43096.5|43076.5|43086.5|43066.5|43096.5|43076.5|43084|43064|14
1638279120000|2021-11-30 13:32:00|43084|43064|43071.5|43051.5|43084|43064|43064|43044|36
1638279130000|2021-11-30 13:32:10|43069|43049|43051.5|43031.5|43069|43049|43051.5|43031.5|9
1638279140000|2021-11-30 13:32:20|43049|43029|43046.5|43026.5|43054|43034|43046.5|43026.5|15
1638279150000|2021-11-30 13:32:30|43049|43029|43056.5|43036.5|43056.5|43036.5|43049|43029|15
1638279160000|2021-11-30 13:32:40|43059|43039|43059|43039|43061.5|43041.5|43054|43034|14
1638279170000|2021-11-30 13:32:50|43061.5|43041.5|43079|43059|43079|43059|43061.5|43041.5|22
1638279180000|2021-11-30 13:33:00|43094|43074|43114|43094|43116.4|43096.4|43094|43074|23
1638279190000|2021-11-30 13:33:10|43116.5|43096.5|43114|43094|43116.5|43096.5|43114|43094|8
1638279200000|2021-11-30 13:33:20|43116.5|43096.5|43121.5|43101.5|43121.5|43101.5|43116.5|43096.5|7
1638279210000|2021-11-30 13:33:30|43119|43099|43134|43114|43134|43114|43119|43099|9
1638279220000|2021-11-30 13:33:40|43141.5|43121.5|43144|43124|43144|43124|43139|43119|17
1638279230000|2021-11-30 13:33:50|43141.5|43121.5|43151.5|43131.5|43151.5|43131.5|43141.5|43121.5|9
1638279240000|2021-11-30 13:34:00|43144|43124|43159|43139|43161.5|43141.5|43144|43124|10
1638279250000|2021-11-30 13:34:10|43164|43144|43159|43139|43164|43144|43159|43139|11
1638279260000|2021-11-30 13:34:20|43161.5|43141.5|43161.5|43141.5|43164|43144|43159|43139|2
1638279270000|2021-11-30 13:34:30|43159|43139|43151.5|43131.5|43159|43139|43151.5|43131.5|9
1638279280000|2021-11-30 13:34:40|43149|43129|43149|43129|43149|43129|43149|43129|4
1638279290000|2021-11-30 13:34:50|43151.5|43131.5|43166.5|43146.5|43166.5|43146.5|43151.5|43131.5|14
1638279300000|2021-11-30 13:35:00|43173.9|43153.9|43164|43144|43174|43154|43161.5|43141.5|18
1638279310000|2021-11-30 13:35:10|43174|43154|43181.5|43161.5|43181.5|43161.5|43174|43154|7
1638279320000|2021-11-30 13:35:20|43184|43164|43184|43164|43189|43169|43184|43164|11
1638279330000|2021-11-30 13:35:30|43181.5|43161.5|43181.5|43161.5|43184|43164|43176.5|43156.5|7
1638279340000|2021-11-30 13:35:40|43184|43164|43179|43159|43184|43164|43179|43159|4
1638279350000|2021-11-30 13:35:50|43181.5|43161.5|43179|43159|43181.5|43161.5|43179|43159|1
1638279360000|2021-11-30 13:36:00|43174|43154|43149|43129|43174|43154|43149|43129|10
1638279370000|2021-11-30 13:36:10|43154|43134|43151.6|43131.6|43156.6|43136.6|43151.6|43131.6|9
1638279380000|2021-11-30 13:36:20|43149.2|43129.2|43146.5|43126.5|43149.2|43129.2|43146.5|43126.5|4
1638279390000|2021-11-30 13:36:30|43144|43124|43139|43119|43144|43124|43136.5|43116.5|0
1638279400000|2021-11-30 13:36:40|43134|43114|43136.5|43116.5|43136.5|43116.5|43134|43114|5
1638279410000|2021-11-30 13:36:50|43131.5|43111.5|43129|43109|43131.5|43111.5|43124|43104|10
1638279420000|2021-11-30 13:37:00|43126.5|43106.5|43116.5|43096.5|43126.5|43106.5|43116.5|43096.5|3
1638279430000|2021-11-30 13:37:10|43111.5|43091.5|43116.5|43096.5|43116.5|43096.5|43111.5|43091.5|8
1638279440000|2021-11-30 13:37:20|43119|43099|43114|43094|43121.5|43101.5|43111.5|43091.5|10
1638279450000|2021-11-30 13:37:30|43111.5|43091.5|43106.5|43086.5|43111.5|43091.5|43106.5|43086.5|2
1638279460000|2021-11-30 13:37:40|43109|43089|43109|43089|43109|43089|43106.5|43086.5|10
1638279480000|2021-11-30 13:38:00|43111.5|43091.5|43114|43094|43114|43094|43111.5|43091.5|1
1638279490000|2021-11-30 13:38:10|43111.5|43091.5|43116.5|43096.5|43116.5|43096.5|43111.5|43091.5|9
1638279500000|2021-11-30 13:38:20|43114|43094|43114|43094|43114|43094|43109|43089|8
1638279510000|2021-11-30 13:38:30|43119|43099|43124|43104|43124|43104|43119|43099|5
1638279520000|2021-11-30 13:38:40|43126.5|43106.5|43131.5|43111.5|43131.5|43111.5|43126.5|43106.5|6
1638279530000|2021-11-30 13:38:50|43134|43114|43141.5|43121.5|43141.5|43121.5|43134|43114|2
1638279540000|2021-11-30 13:39:00|43139|43119|43134|43114|43139|43119|43134|43114|6
1638279550000|2021-11-30 13:39:10|43131.5|43111.5|43131.5|43111.5|43131.5|43111.5|43126.5|43106.5|6
1638279560000|2021-11-30 13:39:20|43129|43109|43129|43109|43129|43109|43129|43109|0
1638279570000|2021-11-30 13:39:30|43131.5|43111.5|43134|43114|43134|43114|43131.5|43111.5|3
1638279580000|2021-11-30 13:39:40|||||||||2
1638279590000|2021-11-30 13:39:50|43139|43119|43144|43124|43144|43124|43139|43119|6
1638279600000|2021-11-30 13:40:00|43139|43119|43134|43114|43139|43119|43134|43114|0
1638279610000|2021-11-30 13:40:10|43131.5|43111.5|43129|43109|43131.5|43111.5|43124|43104|8
1638279620000|2021-11-30 13:40:20|||||||||2
1638279630000|2021-11-30 13:40:30|43134|43114|43149|43129|43149|43129|43134|43114|7
1638279640000|2021-11-30 13:40:40|43146.5|43126.5|43146.5|43126.5|43146.5|43126.5|43146.5|43126.5|0
1638279650000|2021-11-30 13:40:50|43144|43124|43141.5|43121.5|43144|43124|43136.5|43116.5|8
1638279660000|2021-11-30 13:41:00|43139|43119|43129|43109|43139|43119|43129|43109|2
1638279670000|2021-11-30 13:41:10|43126.5|43106.5|43126.5|43106.5|43129|43109|43124|43104|4
1638279680000|2021-11-30 13:41:20|43124|43104|43109|43089|43124|43104|43109|43089|6
1638279690000|2021-11-30 13:41:30|43104.1|43084.1|43096.5|43076.5|43104.1|43084.1|43096.5|43076.5|7
1638279700000|2021-11-30 13:41:40|43094|43074|43094|43074|43094|43074|43089|43069|1
1638279710000|2021-11-30 13:41:50|43091.5|43071.5|43086.5|43066.5|43091.5|43071.5|43086.5|43066.5|4
1638279720000|2021-11-30 13:42:00|43089|43069|43089|43069|43089|43069|43089|43069|8
1638279730000|2021-11-30 13:42:10|43091.5|43071.5|43094|43074|43094|43074|43091.5|43071.5|2
1638279740000|2021-11-30 13:42:20|43096.5|43076.5|43094|43074|43099|43079|43094|43074|2
1638279750000|2021-11-30 13:42:30|43096.5|43076.5|43099|43079|43099|43079|43096.5|43076.5|0
1638279760000|2021-11-30 13:42:40|43094|43074|43089|43069|43094|43074|43089|43069|6
1638279770000|2021-11-30 13:42:50|43091.5|43071.5|43079|43059|43091.5|43071.5|43076.5|43056.5|9
1638279780000|2021-11-30 13:43:00|43074.1|43054.1|43059.1|43039.1|43074.1|43054.1|43059.1|43039.1|20
1638279790000|2021-11-30 13:43:10|43061.5|43041.5|43074|43054|43074|43054|43061.5|43041.5|11
1638279800000|2021-11-30 13:43:20|||||||||3
1638279810000|2021-11-30 13:43:30|43076.5|43056.5|43089|43069|43089|43069|43076.5|43056.5|6
1638279820000|2021-11-30 13:43:40|43091.5|43071.5|43096.5|43076.5|43096.5|43076.5|43091.5|43071.5|8
1638279830000|2021-11-30 13:43:50|43094|43074|43094|43074|43094|43074|43089|43069|2
1638279840000|2021-11-30 13:44:00|43091.5|43071.5|43094|43074|43094|43074|43091.5|43071.5|6
1638279850000|2021-11-30 13:44:10|43099|43079|43111.5|43091.5|43111.5|43091.5|43099|43079|8
1638279860000|2021-11-30 13:44:20|43109|43089|43124|43104|43126.4|43106.4|43109|43089|10
1638279870000|2021-11-30 13:44:30|43121.5|43101.5|43124|43104|43124|43104|43121.5|43101.5|7
1638279880000|2021-11-30 13:44:40|43126.5|43106.5|43129|43109|43134|43114|43126.5|43106.5|6
1638279890000|2021-11-30 13:44:50|43131.5|43111.5|43134|43114|43139|43119|43131.5|43111.5|5
1638279900000|2021-11-30 13:45:00|43136.5|43116.5|43144|43124|43144|43124|43134|43114|9
1638279910000|2021-11-30 13:45:10|43146.5|43126.5|43146.5|43126.5|43151.5|43131.5|43146.5|43126.5|5
1638279920000|2021-11-30 13:45:20|43139.1|43119.1|43139|43119|43141.5|43121.5|43139|43119|5
1638279930000|2021-11-30 13:45:30|43136.5|43116.5|43129|43109|43139|43119|43126.5|43106.5|8
1638279940000|2021-11-30 13:45:40|43124|43104|43121.5|43101.5|43124|43104|43121.5|43101.5|3
1638279950000|2021-11-30 13:45:50|43119|43099|43111.5|43091.5|43119|43099|43111.5|43091.5|2
1638279960000|2021-11-30 13:46:00|43109|43089|43104|43084|43109|43089|43104|43084|9
1638279970000|2021-11-30 13:46:10|43101.5|43081.5|43104|43084|43104|43084|43101.5|43081.5|9
1638279980000|2021-11-30 13:46:20|43114|43094|43111.5|43091.5|43116.5|43096.5|43111.5|43091.5|6
1638279990000|2021-11-30 13:46:30|43109|43089|43104|43084|43109|43089|43104|43084|4
1638280000000|2021-11-30 13:46:40|43094|43074|43094|43074|43099|43079|43094|43074|3
1638280010000|2021-11-30 13:46:50|43091.5|43071.5|43094|43074|43094|43074|43089|43069|6
1638280020000|2021-11-30 13:47:00|43096.5|43076.5|43099|43079|43106.5|43086.5|43096.5|43076.5|6
1638280030000|2021-11-30 13:47:10|43101.5|43081.5|43096.5|43076.5|43101.5|43081.5|43096.5|43076.5|3
1638280040000|2021-11-30 13:47:20|43089|43069|43091.5|43071.5|43091.5|43071.5|43089|43069|5
1638280050000|2021-11-30 13:47:30|43094|43074|43094|43074|43094|43074|43091.5|43071.5|2
1638280060000|2021-11-30 13:47:40|43091.5|43071.5|43094|43074|43096.5|43076.5|43091.5|43071.5|7
1638280070000|2021-11-30 13:47:50|43096.5|43076.5|43096.5|43076.5|43096.5|43076.5|43094|43074|16
1638280080000|2021-11-30 13:48:00|43106.5|43086.5|43116.5|43096.5|43116.5|43096.5|43106.5|43086.5|4
1638280090000|2021-11-30 13:48:10|43119|43099|43126.5|43106.5|43126.5|43106.5|43119|43099|5
1638280100000|2021-11-30 13:48:20|43131.5|43111.5|43134|43114|43134|43114|43131.5|43111.5|4
1638280110000|2021-11-30 13:48:30|43136.5|43116.5|43134|43114|43141.5|43121.5|43131.5|43111.5|16
1638280120000|2021-11-30 13:48:40|43129|43109|43129|43109|43129|43109|43126.5|43106.5|4
1638280140000|2021-11-30 13:49:00|43131.5|43111.5|43131.5|43111.5|43134|43114|43131.5|43111.5|3
1638280150000|2021-11-30 13:49:10|43134|43114|43139|43119|43139|43119|43134|43114|8
1638280160000|2021-11-30 13:49:20|43141.5|43121.5|43141.5|43121.5|43144|43124|43141.5|43121.5|4
1638280170000|2021-11-30 13:49:30|43134.1|43114.1|43126.5|43106.5|43134.1|43114.1|43126.5|43106.5|5
1638280180000|2021-11-30 13:49:40|43121.5|43101.5|43119|43099|43121.5|43101.5|43119|43099|5
1638280190000|2021-11-30 13:49:50|43114|43094|43119|43099|43119|43099|43114|43094|3
1638280200000|2021-11-30 13:50:00|43111.5|43091.5|43124|43104|43124|43104|43111.5|43091.5|15
1638280210000|2021-11-30 13:50:10|43126.5|43106.5|43154|43134|43154|43134|43126.5|43106.5|14
1638280220000|2021-11-30 13:50:20|43149|43129|43156.5|43136.5|43156.5|43136.5|43149|43129|4
1638280230000|2021-11-30 13:50:30|43161.4|43141.4|43159|43139|43166.5|43146.5|43159|43139|7
1638280240000|2021-11-30 13:50:40|43156.5|43136.5|43156.5|43136.5|43156.5|43136.5|43156.5|43136.5|0
1638280250000|2021-11-30 13:50:50|43154|43134|43144|43124|43156.5|43136.5|43144|43124|1
1638280260000|2021-11-30 13:51:00|43146.5|43126.5|43131.5|43111.5|43146.5|43126.5|43131.5|43111.5|4
1638280270000|2021-11-30 13:51:10|43129|43109|43129|43109|43129|43109|43129|43109|5
1638280280000|2021-11-30 13:51:20|43124|43104|43124|43104|43124|43104|43124|43104|1
1638280290000|2021-11-30 13:51:30|43129|43109|43146.4|43126.4|43146.4|43126.4|43129|43109|6
1638280300000|2021-11-30 13:51:40|43144|43124|43134|43114|43144|43124|43134|43114|12
1638280310000|2021-11-30 13:51:50|43131.5|43111.5|43124|43104|43134|43114|43124|43104|5
1638280320000|2021-11-30 13:52:00|43126.5|43106.5|43131.5|43111.5|43131.5|43111.5|43126.5|43106.5|5
1638280330000|2021-11-30 13:52:10|43129|43109|43124|43104|43129|43109|43124|43104|8
1638280340000|2021-11-30 13:52:20|43126.5|43106.5|43131.5|43111.5|43131.5|43111.5|43126.5|43106.5|14
1638280350000|2021-11-30 13:52:30|43134|43114|43134|43114|43134|43114|43134|43114|39
1638280360000|2021-11-30 13:52:40|43139|43119|43136.5|43116.5|43139|43119|43136.5|43116.5|11
1638280370000|2021-11-30 13:52:50|43131.5|43111.5|43119|43099|43131.5|43111.5|43119|43099|4
1638280380000|2021-11-30 13:53:00|43126.5|43106.5|43136.5|43116.5|43136.5|43116.5|43126.5|43106.5|4
1638280390000|2021-11-30 13:53:10|43141.5|43121.5|43136.5|43116.5|43141.5|43121.5|43136.5|43116.5|12
1638280400000|2021-11-30 13:53:20|43139|43119|43139|43119|43139|43119|43139|43119|3
1638280410000|2021-11-30 13:53:30|43136.5|43116.5|43139|43119|43139|43119|43136.5|43116.5|4
1638280420000|2021-11-30 13:53:40|43136.5|43116.5|43141.5|43121.5|43141.5|43121.5|43136.5|43116.5|5
1638280430000|2021-11-30 13:53:50|43146.5|43126.5|43151.5|43131.5|43151.5|43131.5|43146.5|43126.5|3
1638280440000|2021-11-30 13:54:00|43153.9|43133.9|43163.9|43143.9|43163.9|43143.9|43149|43129|14
1638280450000|2021-11-30 13:54:10|43166.5|43146.5|43184|43164|43184|43164|43166.5|43146.5|22
1638280460000|2021-11-30 13:54:20|43186.5|43166.5|43211.5|43191.5|43211.5|43191.5|43186.5|43166.5|26
1638280470000|2021-11-30 13:54:30|43214|43194|43224|43204|43229|43209|43211.5|43191.5|13
1638280480000|2021-11-30 13:54:40|43226.5|43206.5|43214|43194|43226.5|43206.5|43214|43194|11
1638280490000|2021-11-30 13:54:50|43211.5|43191.5|43226.4|43206.4|43226.4|43206.4|43206.5|43186.5|17
1638280500000|2021-11-30 13:55:00|43228.9|43208.9|43224|43204|43233.9|43213.9|43224|43204|11
1638280510000|2021-11-30 13:55:10|43226.5|43206.5|43224|43204|43226.5|43206.5|43221.5|43201.5|9
1638280520000|2021-11-30 13:55:20|43221.5|43201.5|43221.5|43201.5|43224|43204|43219|43199|3
1638280530000|2021-11-30 13:55:30|43224|43204|43211.5|43191.5|43224|43204|43211.5|43191.5|9
1638280540000|2021-11-30 13:55:40|43209|43189|43199|43179|43209|43189|43196.5|43176.5|17
1638280550000|2021-11-30 13:55:50|43201.5|43181.5|43191.5|43171.5|43201.5|43181.5|43191.5|43171.5|7
1638280560000|2021-11-30 13:56:00|43194|43174|43201.5|43181.5|43201.5|43181.5|43194|43174|13
1638280570000|2021-11-30 13:56:10|43199|43179|43199|43179|43199|43179|43199|43179|2
1638280580000|2021-11-30 13:56:20|43201.5|43181.5|43209|43189|43209|43189|43199|43179|5
1638280590000|2021-11-30 13:56:30|43201.5|43181.5|43196.5|43176.5|43201.5|43181.5|43194|43174|7
1638280600000|2021-11-30 13:56:40|43199|43179|43196.5|43176.5|43199|43179|43196.5|43176.5|5
1638280610000|2021-11-30 13:56:50|43194|43174|43204|43184|43206.4|43186.4|43191.5|43171.5|11
1638280620000|2021-11-30 13:57:00|43206.5|43186.5|43199|43179|43209|43189|43196.5|43176.5|22
1638280630000|2021-11-30 13:57:10|43196.5|43176.5|43191.5|43171.5|43196.5|43176.5|43191.5|43171.5|8
1638280640000|2021-11-30 13:57:20|43189|43169|43181.5|43161.5|43189|43169|43171.5|43151.5|12
1638280650000|2021-11-30 13:57:30|43184|43164|43179|43159|43184|43164|43179|43159|3
1638280660000|2021-11-30 13:57:40|43176.5|43156.5|43179|43159|43179|43159|43174|43154|5
1638280670000|2021-11-30 13:57:50|43183.9|43163.9|43186.5|43166.5|43186.5|43166.5|43179|43159|2
1638280680000|2021-11-30 13:58:00|43188.9|43168.9|43201.4|43181.4|43201.4|43181.4|43184|43164|10
1638280690000|2021-11-30 13:58:10|43203.9|43183.9|43204|43184|43206.5|43186.5|43203.9|43183.9|8
1638280700000|2021-11-30 13:58:20|43209|43189|43194|43174|43209|43189|43194|43174|3
1638280710000|2021-11-30 13:58:30|43191.5|43171.5|43176.5|43156.5|43191.5|43171.5|43176.5|43156.5|6
1638280720000|2021-11-30 13:58:40|43174|43154|43176.5|43156.5|43176.5|43156.5|43174|43154|6
1638280730000|2021-11-30 13:58:50|43174|43154|43186.4|43166.4|43186.4|43166.4|43174|43154|10
1638280740000|2021-11-30 13:59:00|43183.9|43163.9|43186.4|43166.4|43186.4|43166.4|43183.9|43163.9|0
1638280750000|2021-11-30 13:59:10|43188.9|43168.9|43169|43149|43188.9|43168.9|43169|43149|8
1638280760000|2021-11-30 13:59:20|43166.5|43146.5|43169|43149|43169|43149|43159|43139|8
1638280770000|2021-11-30 13:59:30|43166.5|43146.5|43171.5|43151.5|43171.5|43151.5|43166.5|43146.5|4
1638280780000|2021-11-30 13:59:40|43174|43154|43174|43154|43174|43154|43174|43154|1
1638280790000|2021-11-30 13:59:50|43176.4|43156.4|43196.5|43176.5|43196.5|43176.5|43176.4|43156.4|5
1638280800000|2021-11-30 14:00:00|43198.9|43178.9|43191.5|43171.5|43206.4|43186.4|43191.5|43171.5|14
1638280810000|2021-11-30 14:00:10|43189|43169|43189|43169|43189|43169|43184|43164|5
1638280820000|2021-11-30 14:00:20|43181.5|43161.5|43169|43149|43181.5|43161.5|43169|43149|5
1638280830000|2021-11-30 14:00:30|43166.5|43146.5|43154|43134|43166.5|43146.5|43154|43134|3
1638280840000|2021-11-30 14:00:40|43151.5|43131.5|43154|43134|43154|43134|43151.5|43131.5|2
1638280850000|2021-11-30 14:00:50|43151.5|43131.5|43149|43129|43151.5|43131.5|43149|43129|14
1638280860000|2021-11-30 14:01:00|43146.5|43126.5|43134|43114|43146.5|43126.5|43134|43114|4
1638280870000|2021-11-30 14:01:10|43131.5|43111.5|43124|43104|43131.5|43111.5|43124|43104|15
1638280880000|2021-11-30 14:01:20|43116.6|43096.6|43129|43109|43129|43109|43116.5|43096.5|14
1638280890000|2021-11-30 14:01:30|43131.5|43111.5|43141.5|43121.5|43141.5|43121.5|43131.5|43111.5|3
1638280900000|2021-11-30 14:01:40|43144|43124|43156.5|43136.5|43156.5|43136.5|43144|43124|7
1638280910000|2021-11-30 14:01:50|43159|43139|43156.5|43136.5|43159|43139|43156.5|43136.5|3
1638280920000|2021-11-30 14:02:00|43159|43139|43144|43124|43159|43139|43144|43124|14
1638280930000|2021-11-30 14:02:10|43141.6|43121.6|43146.5|43126.5|43146.5|43126.5|43141.5|43121.5|4
1638280940000|2021-11-30 14:02:20|43149|43129|43131.5|43111.5|43149|43129|43131.5|43111.5|5
1638280950000|2021-11-30 14:02:30|43133.9|43113.9|43139|43119|43139|43119|43133.9|43113.9|4
1638280960000|2021-11-30 14:02:40|43143.9|43123.9|43139|43119|43144|43124|43139|43119|3
1638280970000|2021-11-30 14:02:50|43136.5|43116.5|43139|43119|43144|43124|43136.5|43116.5|7
1638280980000|2021-11-30 14:03:00|43141.5|43121.5|43156.5|43136.5|43156.5|43136.5|43141.5|43121.5|10
1638280990000|2021-11-30 14:03:10|43159|43139|43161.5|43141.5|43169|43149|43159|43139|4
1638281000000|2021-11-30 14:03:20|43159|43139|43144|43124|43159|43139|43144|43124|6
1638281010000|2021-11-30 14:03:30|43146.4|43126.4|43146.5|43126.5|43146.5|43126.5|43144|43124|12
1638281020000|2021-11-30 14:03:40|43149|43129|43151.5|43131.5|43151.5|43131.5|43149|43129|12
1638281030000|2021-11-30 14:03:50|43156.5|43136.5|43154|43134|43156.5|43136.5|43153.9|43133.9|4
1638281040000|2021-11-30 14:04:00|43153.9|43133.9|43124|43104|43159|43139|43124|43104|14
1638281050000|2021-11-30 14:04:10|43121.5|43101.5|43124|43104|43126.5|43106.5|43121.5|43101.5|6
1638281070000|2021-11-30 14:04:30|43126.5|43106.5|43116.5|43096.5|43128.9|43108.9|43116.4|43096.4|6
1638281080000|2021-11-30 14:04:40|43114|43094|43129|43109|43129|43109|43109|43089|13
1638281090000|2021-11-30 14:04:50|43126.5|43106.5|43119|43099|43126.5|43106.5|43116.5|43096.5|12
1638281100000|2021-11-30 14:05:00|43116.5|43096.5|43104|43084|43119|43099|43104|43084|8
1638281110000|2021-11-30 14:05:10|43106.5|43086.5|43091.5|43071.5|43106.5|43086.5|43091.5|43071.5|17
1638281120000|2021-11-30 14:05:20|43093.9|43073.9|43099|43079|43099|43079|43093.9|43073.9|3
1638281130000|2021-11-30 14:05:30|43101.5|43081.5|43119|43099|43119|43099|43101.5|43081.5|10
1638281140000|2021-11-30 14:05:40|43128.9|43108.9|43129|43109|43129|43109|43128.9|43108.9|6
1638281150000|2021-11-30 14:05:50|43131.5|43111.5|43143.9|43123.9|43143.9|43123.9|43131.5|43111.5|5
1638281160000|2021-11-30 14:06:00|43146.5|43126.5|43151.5|43131.5|43156.5|43136.5|43146.5|43126.5|3
1638281170000|2021-11-30 14:06:10|43154|43134|43159|43139|43159|43139|43154|43134|1
1638281180000|2021-11-30 14:06:20|43161.4|43141.4|43161.5|43141.5|43169|43149|43159|43139|10
1638281190000|2021-11-30 14:06:30|43159|43139|43169|43149|43169|43149|43159|43139|1
1638281200000|2021-11-30 14:06:40|43166.5|43146.5|43171.5|43151.5|43171.5|43151.5|43166.5|43146.5|7
1638281210000|2021-11-30 14:06:50|43169|43149|43164|43144|43169|43149|43164|43144|4
1638281220000|2021-11-30 14:07:00|43159|43139|43156.5|43136.5|43159|43139|43156.5|43136.5|3
1638281230000|2021-11-30 14:07:10|43159|43139|43154|43134|43159|43139|43154|43134|1
1638281240000|2021-11-30 14:07:20|43151.5|43131.5|43151.5|43131.5|43151.5|43131.5|43151.5|43131.5|0
1638281250000|2021-11-30 14:07:30|43154|43134|43166.5|43146.5|43166.5|43146.5|43154|43134|4
1638281260000|2021-11-30 14:07:40|43168.9|43148.9|43169|43149|43174|43154|43168.9|43148.9|7
1638281270000|2021-11-30 14:07:50|43171.4|43151.4|43174|43154|43174|43154|43171.4|43151.4|7
1638281280000|2021-11-30 14:08:00|43171.5|43151.5|43176.5|43156.5|43179|43159|43171.5|43151.5|17
1638281290000|2021-11-30 14:08:10|43174|43154|43174|43154|43174|43154|43174|43154|1
1638281300000|2021-11-30 14:08:20|43166.4|43146.4|43164|43144|43166.4|43146.4|43164|43144|8
1638281310000|2021-11-30 14:08:30|43166.5|43146.5|43169|43149|43169|43149|43166.5|43146.5|2
1638281320000|2021-11-30 14:08:40|43183.9|43163.9|43179|43159|43184|43164|43179|43159|4
1638281330000|2021-11-30 14:08:50|43174|43154|43174|43154|43174|43154|43174|43154|1
1638281340000|2021-11-30 14:09:00|43171.5|43151.5|43151.5|43131.5|43171.5|43151.5|43151.5|43131.5|8
1638281350000|2021-11-30 14:09:10|43159|43139|43159|43139|43159|43139|43159|43139|3
1638281360000|2021-11-30 14:09:20|||||||||1
1638281370000|2021-11-30 14:09:30|43158.9|43138.9|43149.1|43129.1|43158.9|43138.9|43149.1|43129.1|10
1638281380000|2021-11-30 14:09:40|43146.6|43126.6|43141.5|43121.5|43149|43129|43141.5|43121.5|2
1638281390000|2021-11-30 14:09:50|43144|43124|43144|43124|43144|43124|43144|43124|2
1638281400000|2021-11-30 14:10:00|43146.4|43126.4|43169|43149|43169|43149|43146.4|43126.4|11
1638281410000|2021-11-30 14:10:10|43174|43154|43189|43169|43189|43169|43174|43154|12
1638281430000|2021-11-30 14:10:30|43184|43164|43171.5|43151.5|43184|43164|43171.5|43151.5|13
1638281440000|2021-11-30 14:10:40|43174|43154|43164|43144|43174|43154|43164|43144|0
1638281450000|2021-11-30 14:10:50|43161.5|43141.5|43169|43149|43169|43149|43159|43139|7
1638281470000|2021-11-30 14:11:10|43166.5|43146.5|43171.5|43151.5|43171.5|43151.5|43166.5|43146.5|11
1638281480000|2021-11-30 14:11:20|43173.9|43153.9|43184|43164|43184|43164|43173.9|43153.9|4
1638281490000|2021-11-30 14:11:30|43186.5|43166.5|43188.9|43168.9|43188.9|43168.9|43186.5|43166.5|1
1638281500000|2021-11-30 14:11:40|43189|43169|43191.5|43171.5|43191.5|43171.5|43189|43169|1
1638281510000|2021-11-30 14:11:50|43194|43174|43196.5|43176.5|43196.5|43176.5|43194|43174|16
1638281520000|2021-11-30 14:12:00|43193.9|43173.9|43191.5|43171.5|43193.9|43173.9|43189|43169|7
1638281530000|2021-11-30 14:12:10|43193.9|43173.9|43186.5|43166.5|43193.9|43173.9|43184|43164|12
1638281540000|2021-11-30 14:12:20|43181.5|43161.5|43179|43159|43181.5|43161.5|43179|43159|3
1638281550000|2021-11-30 14:12:30|43181.4|43161.4|43188.9|43168.9|43188.9|43168.9|43181.4|43161.4|3
1638281570000|2021-11-30 14:12:50|43186.4|43166.4|43188.9|43168.9|43188.9|43168.9|43186.4|43166.4|0
1638281580000|2021-11-30 14:13:00|43189|43169|43201.5|43181.5|43201.5|43181.5|43189|43169|18
1638281590000|2021-11-30 14:13:10|43206.5|43186.5|43209|43189|43209|43189|43206.5|43186.5|11
1638281600000|2021-11-30 14:13:20|||||||||4
1638281610000|2021-11-30 14:13:30|43206.5|43186.5|43206.5|43186.5|43209|43189|43204|43184|9
1638281620000|2021-11-30 14:13:40|||||||||1
1638281630000|2021-11-30 14:13:50|||||||||1
1638281640000|2021-11-30 14:14:00|43208.9|43188.9|43219|43199|43221.5|43201.5|43208.9|43188.9|14
1638281650000|2021-11-30 14:14:10|43216.5|43196.5|43209|43189|43216.5|43196.5|43209|43189|7
1638281660000|2021-11-30 14:14:20|43211.5|43191.5|43206.5|43186.5|43211.5|43191.5|43206.5|43186.5|4
1638281670000|2021-11-30 14:14:30|43208.9|43188.9|43209|43189|43209|43189|43208.9|43188.9|1
1638281680000|2021-11-30 14:14:40|||||||||3
1638281690000|2021-11-30 14:14:50|43211.4|43191.4|43214|43194|43214|43194|43209|43189|2
1638281700000|2021-11-30 14:15:00|43226.4|43206.4|43224|43204|43226.4|43206.4|43224|43204|2
1638281710000|2021-11-30 14:15:10|43221.5|43201.5|43246.5|43226.5|43249|43229|43221.5|43201.5|19
1638281720000|2021-11-30 14:15:20|43249|43229|43239|43219|43249|43229|43239|43219|9
1638281730000|2021-11-30 14:15:30|43234|43214|43229|43209|43234|43214|43221.5|43201.5|1
1638281740000|2021-11-30 14:15:40|43231.5|43211.5|43229|43209|43231.5|43211.5|43229|43209|3
1638281750000|2021-11-30 14:15:50|43231.5|43211.5|43231.5|43211.5|43234|43214|43231.5|43211.5|5
1638281760000|2021-11-30 14:16:00|43229|43209|43224|43204|43229|43209|43221.5|43201.5|11
1638281770000|2021-11-30 14:16:10|43221.5|43201.5|43219|43199|43221.5|43201.5|43219|43199|3
1638281780000|2021-11-30 14:16:20|43224|43204|43224|43204|43224|43204|43224|43204|5
1638281790000|2021-11-30 14:16:30|43221.5|43201.5|43219|43199|43221.5|43201.5|43219|43199|4
1638281800000|2021-11-30 14:16:40|43223.9|43203.9|43221.5|43201.5|43224|43204|43221.5|43201.5|9
1638281810000|2021-11-30 14:16:50|43224|43204|43224|43204|43226.5|43206.5|43224|43204|1
1638281820000|2021-11-30 14:17:00|43221.5|43201.5|43221.5|43201.5|43226.5|43206.5|43221.5|43201.5|4
1638281830000|2021-11-30 14:17:10|43219|43199|43206.5|43186.5|43219|43199|43206.5|43186.5|14
1638281840000|2021-11-30 14:17:20|43209|43189|43209|43189|43209|43189|43209|43189|2
1638281850000|2021-11-30 14:17:30|43214|43194|43216.4|43196.4|43216.4|43196.4|43214|43194|5
1638281860000|2021-11-30 14:17:40|43218.9|43198.9|43218.9|43198.9|43218.9|43198.9|43216.5|43196.5|2
1638281870000|2021-11-30 14:17:50|43221.4|43201.4|43219|43199|43223.9|43203.9|43219|43199|1
1638281880000|2021-11-30 14:18:00|43224|43204|43236.5|43216.5|43239|43219|43224|43204|7
1638281890000|2021-11-30 14:18:10|43234|43214|43236.5|43216.5|43236.5|43216.5|43234|43214|8
1638281900000|2021-11-30 14:18:20|43238.9|43218.9|43239|43219|43241.5|43221.5|43238.9|43218.9|5
1638281910000|2021-11-30 14:18:30|||||||||1
1638281920000|2021-11-30 14:18:40|43234|43214|43249|43229|43249|43229|43234|43214|4
1638281930000|2021-11-30 14:18:50|43251.4|43231.4|43251.5|43231.5|43251.5|43231.5|43251.4|43231.4|2
1638281940000|2021-11-30 14:19:00|43256.4|43236.4|43251.5|43231.5|43264|43244|43251.5|43231.5|25
1638281950000|2021-11-30 14:19:10|43249|43229|43246.5|43226.5|43251.5|43231.5|43246.4|43226.4|11
1638281960000|2021-11-30 14:19:20|43248.9|43228.9|43248.9|43228.9|43249|43229|43246.5|43226.5|13
1638281970000|2021-11-30 14:19:30|43249|43229|43249|43229|43249|43229|43249|43229|0
1638281980000|2021-11-30 14:19:40|43246.5|43226.5|43246.5|43226.5|43246.5|43226.5|43246.5|43226.5|3
1638281990000|2021-11-30 14:19:50|43248.9|43228.9|43248.9|43228.9|43248.9|43228.9|43248.9|43228.9|1
1638282000000|2021-11-30 14:20:00|43249|43229|43253.9|43233.9|43253.9|43233.9|43249|43229|7
1638282010000|2021-11-30 14:20:10|43254|43234|43254|43234|43254|43234|43254|43234|0
1638282020000|2021-11-30 14:20:20|43249|43229|43244|43224|43249|43229|43244|43224|10
1638282030000|2021-11-30 14:20:30|43246.5|43226.5|43244|43224|43246.5|43226.5|43244|43224|1
1638282040000|2021-11-30 14:20:40|43246.5|43226.5|43239|43219|43246.5|43226.5|43239|43219|5
1638282050000|2021-11-30 14:20:50|43241.5|43221.5|43239|43219|43241.5|43221.5|43239|43219|1
1638282060000|2021-11-30 14:21:00|43241.5|43221.5|43244|43224|43244|43224|43241.5|43221.5|7
1638282070000|2021-11-30 14:21:10|43251.5|43231.5|43276.4|43256.4|43276.4|43256.4|43251.5|43231.5|9
1638282080000|2021-11-30 14:21:20|43286.5|43266.5|43289|43269|43291.4|43271.4|43286.5|43266.5|7
1638282090000|2021-11-30 14:21:30|43288.9|43268.9|43269|43249|43288.9|43268.9|43269|43249|10
1638282100000|2021-11-30 14:21:40|43271.4|43251.4|43269|43249|43271.4|43251.4|43269|43249|6
1638282110000|2021-11-30 14:21:50|43273.9|43253.9|43276.4|43256.4|43276.4|43256.4|43271.5|43251.5|4
1638282120000|2021-11-30 14:22:00|43284|43264|43289|43269|43289|43269|43284|43264|7
1638282130000|2021-11-30 14:22:10|43291.5|43271.5|43276.4|43256.4|43298.9|43278.9|43273.9|43253.9|22
1638282140000|2021-11-30 14:22:20|43274|43254|43271.5|43251.5|43276.5|43256.5|43271.5|43251.5|9
1638282150000|2021-11-30 14:22:30|43266.5|43246.5|43264|43244|43266.5|43246.5|43264|43244|15
1638282160000|2021-11-30 14:22:40|43261.5|43241.5|43264|43244|43264|43244|43261.5|43241.5|8
1638282170000|2021-11-30 14:22:50|43266.4|43246.4|43266.4|43246.4|43266.4|43246.4|43266.4|43246.4|1
1638282180000|2021-11-30 14:23:00|43268.9|43248.9|43266.5|43246.5|43274|43254|43266.5|43246.5|7
1638282190000|2021-11-30 14:23:10|43269|43249|43269|43249|43269|43249|43269|43249|11
1638282200000|2021-11-30 14:23:20|43276.4|43256.4|43274|43254|43276.4|43256.4|43274|43254|6
1638282210000|2021-11-30 14:23:30|43271.5|43251.5|43273.9|43253.9|43273.9|43253.9|43269|43249|2
1638282220000|2021-11-30 14:23:40|43276.4|43256.4|43281.5|43261.5|43283.9|43263.9|43276.4|43256.4|7
1638282230000|2021-11-30 14:23:50|43279|43259|43281.5|43261.5|43281.5|43261.5|43279|43259|3
1638282240000|2021-11-30 14:24:00|43279|43259|43288.9|43268.9|43288.9|43268.9|43276.5|43256.5|15
1638282250000|2021-11-30 14:24:10|43286.5|43266.5|43281.5|43261.5|43286.5|43266.5|43281.5|43261.5|4
1638282260000|2021-11-30 14:24:20|43284|43264|43284|43264|43284|43264|43279|43259|39
1638282270000|2021-11-30 14:24:30|43286.5|43266.5|43286.5|43266.5|43286.5|43266.5|43286.5|43266.5|2
1638282280000|2021-11-30 14:24:40|43284|43264|43288.9|43268.9|43288.9|43268.9|43284|43264|5
1638282290000|2021-11-30 14:24:50|43286.5|43266.5|43291.4|43271.4|43291.4|43271.4|43286.5|43266.5|2
1638282300000|2021-11-30 14:25:00|43291.5|43271.5|43309|43289|43313.9|43293.9|43291.5|43271.5|37
1638282310000|2021-11-30 14:25:10|43313.9|43293.9|43313.9|43293.9|43313.9|43293.9|43309|43289|2
1638282320000|2021-11-30 14:25:20|43319|43299|43314|43294|43321.5|43301.5|43311.5|43291.5|14
1638282330000|2021-11-30 14:25:30|43309|43289|43299|43279|43314|43294|43296.5|43276.5|13
1638282340000|2021-11-30 14:25:40|43301.4|43281.4|43296.4|43276.4|43301.4|43281.4|43296.4|43276.4|5
1638282350000|2021-11-30 14:25:50|43298.9|43278.9|43326.4|43306.4|43326.4|43306.4|43298.9|43278.9|22
1638282360000|2021-11-30 14:26:00|43328.9|43308.9|43338.8|43318.8|43338.8|43318.8|43328.9|43308.9|13
1638282370000|2021-11-30 14:26:10|43343.9|43323.9|43351.4|43331.4|43353.8|43333.8|43343.9|43323.9|29
1638282380000|2021-11-30 14:26:20|43348.9|43328.9|43361.3|43341.3|43371.3|43351.3|43348.9|43328.9|63
1638282390000|2021-11-30 14:26:30|43353.9|43333.9|43348.8|43328.8|43353.9|43333.9|43346.4|43326.4|9
1638282400000|2021-11-30 14:26:40|43343.9|43323.9|43346.3|43326.3|43346.3|43326.3|43343.8|43323.8|14
1638282410000|2021-11-30 14:26:50|43346.4|43326.4|43353.8|43333.8|43353.8|43333.8|43341.4|43321.4|11
1638282420000|2021-11-30 14:27:00|43361.3|43341.3|43361.3|43341.3|43366.3|43346.3|43361.3|43341.3|13
1638282430000|2021-11-30 14:27:10|43358.9|43338.9|43348.9|43328.9|43358.9|43338.9|43348.9|43328.9|10
1638282440000|2021-11-30 14:27:20|43346.5|43326.5|43336.4|43316.4|43346.5|43326.5|43336.4|43316.4|19
1638282450000|2021-11-30 14:27:30|43333.9|43313.9|43331.4|43311.4|43333.9|43313.9|43331.4|43311.4|7
1638282460000|2021-11-30 14:27:40|43328.9|43308.9|43331.4|43311.4|43333.8|43313.8|43328.9|43308.9|7
1638282470000|2021-11-30 14:27:50|43333.8|43313.8|43338.9|43318.9|43338.9|43318.9|43333.8|43313.8|6
1638282480000|2021-11-30 14:28:00|43341.3|43321.3|43341.4|43321.4|43341.4|43321.4|43341.3|43321.3|3
1638282490000|2021-11-30 14:28:10|43338.9|43318.9|43338.9|43318.9|43338.9|43318.9|43333.9|43313.9|7
1638282500000|2021-11-30 14:28:20|43341.4|43321.4|43343.8|43323.8|43348.8|43328.8|43341.4|43321.4|9
1638282510000|2021-11-30 14:28:30|43343.9|43323.9|43341.4|43321.4|43343.9|43323.9|43341.4|43321.4|11
1638282520000|2021-11-30 14:28:40|43338.9|43318.9|43338.9|43318.9|43338.9|43318.9|43338.9|43318.9|7
1638282530000|2021-11-30 14:28:50|43341.4|43321.4|43371.3|43351.3|43371.3|43351.3|43341.4|43321.4|15
1638282540000|2021-11-30 14:29:00|43368.9|43348.9|43361.4|43341.4|43368.9|43348.9|43361.4|43341.4|9
1638282550000|2021-11-30 14:29:10|43363.8|43343.8|43368.8|43348.8|43368.8|43348.8|43363.8|43343.8|9
1638282560000|2021-11-30 14:29:20|43371.3|43351.3|43363.9|43343.9|43378.8|43358.8|43363.9|43343.9|18
1638282570000|2021-11-30 14:29:30|43366.4|43346.4|43371.4|43351.4|43371.4|43351.4|43363.8|43343.8|13
1638282580000|2021-11-30 14:29:40|43373.9|43353.9|43366.4|43346.4|43381.4|43361.4|43366.4|43346.4|21
1638282590000|2021-11-30 14:29:50|43368.8|43348.8|43338.8|43318.8|43368.8|43348.8|43336.4|43316.4|12
1638282600000|2021-11-30 14:30:00|43338.9|43318.9|43343.9|43323.9|43351.3|43331.3|43338.9|43318.9|20
1638282610000|2021-11-30 14:30:10|43338.9|43318.9|43316.3|43296.3|43338.9|43318.9|43304|43284|41
1638282620000|2021-11-30 14:30:20|43323.9|43303.9|43331.3|43311.3|43331.3|43311.3|43316.4|43296.4|33
1638282630000|2021-11-30 14:30:30|43328.8|43308.8|43333.8|43313.8|43333.8|43313.8|43328.8|43308.8|7
1638282640000|2021-11-30 14:30:40|43333.9|43313.9|43338.8|43318.8|43338.8|43318.8|43333.9|43313.9|13
1638282650000|2021-11-30 14:30:50|43341.3|43321.3|43348.9|43328.9|43351.3|43331.3|43338.8|43318.8|17
1638282660000|2021-11-30 14:31:00|43348.8|43328.8|43356.4|43336.4|43358.9|43338.9|43348.8|43328.8|23
1638282670000|2021-11-30 14:31:10|43353.9|43333.9|43338.9|43318.9|43368.9|43348.9|43338.9|43318.9|30
1638282680000|2021-11-30 14:31:20|43336.4|43316.4|43323.9|43303.9|43336.4|43316.4|43323.9|43303.9|25
1638282690000|2021-11-30 14:31:30|43321.4|43301.4|43321.4|43301.4|43321.4|43301.4|43313.9|43293.9|10
1638282700000|2021-11-30 14:31:40|43323.8|43303.8|43341.3|43321.3|43341.3|43321.3|43318.9|43298.9|19
1638282710000|2021-11-30 14:31:50|43338.8|43318.8|43348.9|43328.9|43353.8|43333.8|43338.8|43318.8|10
1638282720000|2021-11-30 14:32:00|43353.8|43333.8|43358.9|43338.9|43361.3|43341.3|43351.4|43331.4|19
1638282730000|2021-11-30 14:32:10|43361.3|43341.3|43341.4|43321.4|43361.3|43341.3|43338.9|43318.9|43
1638282740000|2021-11-30 14:32:20|43338.9|43318.9|43338.9|43318.9|43343.9|43323.9|43338.9|43318.9|22
1638282750000|2021-11-30 14:32:30|43343.8|43323.8|43356.3|43336.3|43356.4|43336.4|43343.8|43323.8|11
1638282760000|2021-11-30 14:32:40|43356.4|43336.4|43359|43339|43366.4|43346.4|43356.4|43336.4|23
1638282770000|2021-11-30 14:32:50|43358.9|43338.9|43371.4|43351.4|43381.4|43361.4|43358.9|43338.9|25
1638282780000|2021-11-30 14:33:00|43368.9|43348.9|43338.9|43318.9|43371.4|43351.4|43336.5|43316.5|26
1638282790000|2021-11-30 14:33:10|43336.4|43316.4|43328.9|43308.9|43341.4|43321.4|43321.4|43301.4|21
1638282800000|2021-11-30 14:33:20|43333.8|43313.8|43321.4|43301.4|43333.9|43313.9|43321.4|43301.4|5
1638282810000|2021-11-30 14:33:30|43318.9|43298.9|43309|43289|43318.9|43298.9|43309|43289|25
1638282820000|2021-11-30 14:33:40|43311.5|43291.5|43328.9|43308.9|43328.9|43308.9|43308.8|43288.8|28
1638282830000|2021-11-30 14:33:50|43326.4|43306.4|43338.9|43318.9|43338.9|43318.9|43319|43299|15
1638282840000|2021-11-30 14:34:00|43341.4|43321.4|43373.9|43353.9|43383.9|43363.9|43341.4|43321.4|18
1638282850000|2021-11-30 14:34:10|43371.4|43351.4|43388.9|43368.9|43388.9|43368.9|43368.9|43348.9|17
1638282860000|2021-11-30 14:34:20|43383.9|43363.9|43401.4|43381.4|43401.4|43381.4|43383.8|43363.8|11
1638282870000|2021-11-30 14:34:30|43403.9|43383.9|43398.8|43378.8|43406.4|43386.4|43393.9|43373.9|27
1638282880000|2021-11-30 14:34:40|43396.4|43376.4|43421.4|43401.4|43421.4|43401.4|43396.4|43376.4|27
1638282890000|2021-11-30 14:34:50|43418.9|43398.9|43413.9|43393.9|43418.9|43398.9|43403.9|43383.9|30
1638282900000|2021-11-30 14:35:00|43411.4|43391.4|43436.4|43416.4|43441.3|43421.3|43411.4|43391.4|38
1638282910000|2021-11-30 14:35:10|43433.9|43413.9|43421.4|43401.4|43436.4|43416.4|43421.4|43401.4|18
1638282920000|2021-11-30 14:35:20|43418.8|43398.8|43426.4|43406.4|43426.4|43406.4|43416.3|43396.3|22
1638282930000|2021-11-30 14:35:30|43414|43394|43393.9|43373.9|43414|43394|43393.9|43373.9|26
1638282940000|2021-11-30 14:35:40|43391.4|43371.4|43398.9|43378.9|43398.9|43378.9|43391.4|43371.4|25
1638282950000|2021-11-30 14:35:50|43396.4|43376.4|43383.9|43363.9|43396.4|43376.4|43383.9|43363.9|10
1638282960000|2021-11-30 14:36:00|43388.9|43368.9|43373.9|43353.9|43391.4|43371.4|43373.9|43353.9|10
1638282970000|2021-11-30 14:36:10|43371.4|43351.4|43373.9|43353.9|43381.3|43361.3|43361.4|43341.4|8
1638282980000|2021-11-30 14:36:20|43371.4|43351.4|43368.9|43348.9|43373.9|43353.9|43368.9|43348.9|5
1638282990000|2021-11-30 14:36:30|43363.9|43343.9|43358.9|43338.9|43363.9|43343.9|43358.9|43338.9|6
1638283000000|2021-11-30 14:36:40|43363.9|43343.9|43358.9|43338.9|43363.9|43343.9|43358.9|43338.9|8
1638283010000|2021-11-30 14:36:50|43356.4|43336.4|43333.9|43313.9|43356.4|43336.4|43333.9|43313.9|16
1638283020000|2021-11-30 14:37:00|43338.8|43318.8|43338.9|43318.9|43338.9|43318.9|43333.9|43313.9|29
1638283030000|2021-11-30 14:37:10|43341.3|43321.3|43326.4|43306.4|43341.3|43321.3|43324|43304|23
1638283040000|2021-11-30 14:37:20|43323.9|43303.9|43323.9|43303.9|43328.9|43308.9|43323.9|43303.9|11
1638283050000|2021-11-30 14:37:30|43326.4|43306.4|43326.4|43306.4|43328.9|43308.9|43323.9|43303.9|5
1638283060000|2021-11-30 14:37:40|43323.9|43303.9|43313.8|43293.8|43326.4|43306.4|43311.4|43291.4|7
1638283070000|2021-11-30 14:37:50|43313.9|43293.9|43318.9|43298.9|43321.3|43301.3|43313.9|43293.9|9
1638283080000|2021-11-30 14:38:00|43321.3|43301.3|43333.8|43313.8|43333.9|43313.9|43321.3|43301.3|5
1638283090000|2021-11-30 14:38:10|43333.9|43313.9|43333.9|43313.9|43338.9|43318.9|43333.9|43313.9|10
1638283100000|2021-11-30 14:38:20|43328.9|43308.9|43321.4|43301.4|43331.4|43311.4|43321.4|43301.4|11
1638283110000|2021-11-30 14:38:30|43318.9|43298.9|43316.4|43296.4|43318.9|43298.9|43316.4|43296.4|2
1638283120000|2021-11-30 14:38:40|43313.9|43293.9|43283.9|43263.9|43313.9|43293.9|43281.4|43261.4|12
1638283130000|2021-11-30 14:38:50|43286.4|43266.4|43278.9|43258.9|43288.9|43268.9|43273.9|43253.9|20
1638283140000|2021-11-30 14:39:00|43279|43259|43283.9|43263.9|43283.9|43263.9|43278.9|43258.9|11
1638283150000|2021-11-30 14:39:10|43288.9|43268.9|43293.9|43273.9|43293.9|43273.9|43288.9|43268.9|4
1638283160000|2021-11-30 14:39:20|43291.4|43271.4|43283.9|43263.9|43291.4|43271.4|43283.9|43263.9|10
1638283170000|2021-11-30 14:39:30|43286.4|43266.4|43291.4|43271.4|43291.4|43271.4|43283.9|43263.9|6
1638283180000|2021-11-30 14:39:40|43291.3|43271.3|43293.8|43273.8|43293.8|43273.8|43291.3|43271.3|2
1638283190000|2021-11-30 14:39:50|43293.9|43273.9|43296.4|43276.4|43296.4|43276.4|43293.9|43273.9|5
1638283200000|2021-11-30 14:40:00|43298.9|43278.9|43323.9|43303.9|43323.9|43303.9|43298.9|43278.9|14
1638283210000|2021-11-30 14:40:10|43323.8|43303.8|43336.3|43316.3|43336.3|43316.3|43323.8|43303.8|12
1638283220000|2021-11-30 14:40:20|43333.9|43313.9|43333.9|43313.9|43333.9|43313.9|43333.9|43313.9|3
1638283230000|2021-11-30 14:40:30|43331.4|43311.4|43328.9|43308.9|43331.4|43311.4|43326.4|43306.4|2
1638283240000|2021-11-30 14:40:40|43323.9|43303.9|43343.8|43323.8|43343.8|43323.8|43323.9|43303.9|10
1638283250000|2021-11-30 14:40:50|43343.9|43323.9|43338.9|43318.9|43343.9|43323.9|43338.9|43318.9|14
1638283260000|2021-11-30 14:41:00|43333.9|43313.9|43328.9|43308.9|43336.4|43316.4|43328.9|43308.9|13
1638283270000|2021-11-30 14:41:10|43326.4|43306.4|43321.3|43301.3|43326.4|43306.4|43321.3|43301.3|8
1638283280000|2021-11-30 14:41:20|43318.8|43298.8|43303.9|43283.9|43318.8|43298.8|43303.9|43283.9|10
1638283290000|2021-11-30 14:41:30|43308.8|43288.8|43301.3|43281.3|43308.9|43288.9|43298.9|43278.9|12
1638283300000|2021-11-30 14:41:40|43301.4|43281.4|43298.8|43278.8|43301.4|43281.4|43293.9|43273.9|7
1638283310000|2021-11-30 14:41:50|43298.9|43278.9|43308.9|43288.9|43308.9|43288.9|43298.9|43278.9|4
1638283320000|2021-11-30 14:42:00|43311.4|43291.4|43331.4|43311.4|43331.4|43311.4|43311.4|43291.4|16
1638283330000|2021-11-30 14:42:10|43333.8|43313.8|43331.4|43311.4|43336.4|43316.4|43331.4|43311.4|4
1638283340000|2021-11-30 14:42:20|43328.9|43308.9|43323.9|43303.9|43328.9|43308.9|43323.9|43303.9|3
1638283350000|2021-11-30 14:42:30|43321.4|43301.4|43321.4|43301.4|43321.4|43301.4|43321.4|43301.4|1
1638283360000|2021-11-30 14:42:40|43316.4|43296.4|43303.9|43283.9|43316.4|43296.4|43303.9|43283.9|11
1638283370000|2021-11-30 14:42:50|43306.4|43286.4|43303.9|43283.9|43308.9|43288.9|43303.9|43283.9|1
1638283380000|2021-11-30 14:43:00|43301.4|43281.4|43298.9|43278.9|43301.4|43281.4|43296.4|43276.4|10
1638283390000|2021-11-30 14:43:10|43303.9|43283.9|43308.9|43288.9|43308.9|43288.9|43298.9|43278.9|4
1638283400000|2021-11-30 14:43:20|43311.3|43291.3|43316.4|43296.4|43316.4|43296.4|43311.3|43291.3|10
1638283410000|2021-11-30 14:43:30|43313.9|43293.9|43303.9|43283.9|43313.9|43293.9|43298.9|43278.9|5
1638283420000|2021-11-30 14:43:40|43298.9|43278.9|43311.4|43291.4|43311.4|43291.4|43298.9|43278.9|1
1638283430000|2021-11-30 14:43:50|43308.9|43288.9|43313.9|43293.9|43313.9|43293.9|43308.9|43288.9|1
1638283440000|2021-11-30 14:44:00|43311.4|43291.4|43308.9|43288.9|43318.9|43298.9|43303.9|43283.9|29
1638283450000|2021-11-30 14:44:10|43306.4|43286.4|43303.9|43283.9|43306.4|43286.4|43301.4|43281.4|2
1638283460000|2021-11-30 14:44:20|43301.4|43281.4|43288.9|43268.9|43301.4|43281.4|43286.5|43266.5|3
1638283470000|2021-11-30 14:44:30|43283.9|43263.9|43293.9|43273.9|43293.9|43273.9|43281.4|43261.4|11
1638283480000|2021-11-30 14:44:40|43298.9|43278.9|43293.9|43273.9|43298.9|43278.9|43293.9|43273.9|3
1638283490000|2021-11-30 14:44:50|43298.9|43278.9|43298.9|43278.9|43298.9|43278.9|43298.9|43278.9|7
1638283500000|2021-11-30 14:45:00|43294|43274|43351.4|43331.4|43351.4|43331.4|43293.9|43273.9|55
1638283510000|2021-11-30 14:45:10|43353.9|43333.9|43334|43314|43353.9|43333.9|43334|43314|12
1638283520000|2021-11-30 14:45:20|43331.5|43311.5|43314|43294|43331.5|43311.5|43314|43294|29
1638283530000|2021-11-30 14:45:30|43316.5|43296.5|43329|43309|43331.5|43311.5|43314|43294|8
1638283540000|2021-11-30 14:45:40|43331.4|43311.4|43329|43309|43339|43319|43329|43309|8
1638283550000|2021-11-30 14:45:50|43324|43304|43316.5|43296.5|43324|43304|43316.5|43296.5|14
1638283560000|2021-11-30 14:46:00|43309|43289|43319|43299|43319|43299|43304|43284|13
1638283570000|2021-11-30 14:46:10|43321.4|43301.4|43329|43309|43329|43309|43318.9|43298.9|8
1638283580000|2021-11-30 14:46:20|43333.9|43313.9|43354|43334|43354|43334|43333.9|43313.9|15
1638283590000|2021-11-30 14:46:30|43359|43339|43363.9|43343.9|43363.9|43343.9|43356.5|43336.5|12
1638283600000|2021-11-30 14:46:40|43361.5|43341.5|43369|43349|43374|43354|43361.5|43341.5|13
1638283610000|2021-11-30 14:46:50|43366.5|43346.5|43371.5|43351.5|43379|43359|43366.5|43346.5|12
1638283620000|2021-11-30 14:47:00|43373.9|43353.9|43351.4|43331.4|43374|43354|43349|43329|10
1638283630000|2021-11-30 14:47:10|43351.5|43331.5|43344|43324|43351.5|43331.5|43344|43324|9
1638283640000|2021-11-30 14:47:20|43339|43319|43329|43309|43339|43319|43329|43309|4
1638283650000|2021-11-30 14:47:30|43326.5|43306.5|43324|43304|43329|43309|43324|43304|6
1638283660000|2021-11-30 14:47:40|43323.9|43303.9|43316.5|43296.5|43324|43304|43316.5|43296.5|1
1638283670000|2021-11-30 14:47:50|43319|43299|43328.9|43308.9|43328.9|43308.9|43319|43299|1
1638283680000|2021-11-30 14:48:00|43326.5|43306.5|43306.5|43286.5|43329|43309|43306.5|43286.5|17
1638283690000|2021-11-30 14:48:10|43309|43289|43316.5|43296.5|43324|43304|43309|43289|13
1638283700000|2021-11-30 14:48:20|43311.5|43291.5|43311.5|43291.5|43311.5|43291.5|43311.5|43291.5|6
1638283710000|2021-11-30 14:48:30|43316.5|43296.5|43314|43294|43319|43299|43314|43294|2
1638283720000|2021-11-30 14:48:40|43311.5|43291.5|43314|43294|43314|43294|43311.5|43291.5|3
1638283730000|2021-11-30 14:48:50|43316.5|43296.5|43319|43299|43319|43299|43314|43294|1
1638283740000|2021-11-30 14:49:00|43323.9|43303.9|43346.4|43326.4|43346.4|43326.4|43323.9|43303.9|9
1638283750000|2021-11-30 14:49:10|43346.5|43326.5|43339|43319|43349|43329|43339|43319|9
1638283760000|2021-11-30 14:49:20|43336.5|43316.5|43319|43299|43336.5|43316.5|43316.5|43296.5|2
1638283770000|2021-11-30 14:49:30|43316.5|43296.5|43301.5|43281.5|43319|43299|43299|43279|11
1638283780000|2021-11-30 14:49:40|43299|43279|43296.5|43276.5|43299|43279|43296.5|43276.5|2
1638283790000|2021-11-30 14:49:50|43298.9|43278.9|43296.5|43276.5|43299|43279|43296.5|43276.5|5
1638283800000|2021-11-30 14:50:00|43298.9|43278.9|43294|43274|43304|43284|43294|43274|6
1638283810000|2021-11-30 14:50:10|43291.5|43271.5|43304|43284|43304|43284|43291.5|43271.5|6
1638283820000|2021-11-30 14:50:20|43299.1|43279.1|43299|43279|43304|43284|43299|43279|2
1638283830000|2021-11-30 14:50:30|43296.5|43276.5|43284|43264|43296.5|43276.5|43284|43264|15
1638283840000|2021-11-30 14:50:40|||||||||6
1638283850000|2021-11-30 14:50:50|43286.5|43266.5|43291.4|43271.4|43291.4|43271.4|43284|43264|3
1638283860000|2021-11-30 14:51:00|43289|43269|43299|43279|43299|43279|43288.9|43268.9|8
1638283870000|2021-11-30 14:51:10|43296.5|43276.5|43294|43274|43296.5|43276.5|43294|43274|9
1638283880000|2021-11-30 14:51:20|43296.5|43276.5|43311.5|43291.5|43311.5|43291.5|43296.5|43276.5|15
1638283890000|2021-11-30 14:51:30|43314|43294|43311.5|43291.5|43316.4|43296.4|43311.5|43291.5|2
1638283900000|2021-11-30 14:51:40|43314|43294|43314|43294|43316.5|43296.5|43311.4|43291.4|6
1638283910000|2021-11-30 14:51:50|43311.5|43291.5|43324|43304|43324|43304|43311.5|43291.5|17
1638283920000|2021-11-30 14:52:00|43323.9|43303.9|43323.9|43303.9|43323.9|43303.9|43321.5|43301.5|5
1638283930000|2021-11-30 14:52:10|43324|43304|43344|43324|43344|43324|43324|43304|7
1638283940000|2021-11-30 14:52:20|43346.4|43326.4|43344|43324|43346.5|43326.5|43344|43324|7
1638283950000|2021-11-30 14:52:30|43341.5|43321.5|43336.5|43316.5|43341.5|43321.5|43336.5|43316.5|10
1638283960000|2021-11-30 14:52:40|43334|43314|43321.5|43301.5|43339|43319|43321.5|43301.5|3
1638283970000|2021-11-30 14:52:50|43316.5|43296.5|43304|43284|43319|43299|43304|43284|15
1638283980000|2021-11-30 14:53:00|43306.5|43286.5|43296.5|43276.5|43309|43289|43294|43274|6
1638283990000|2021-11-30 14:53:10|43294|43274|43289|43269|43294|43274|43289|43269|7
1638284000000|2021-11-30 14:53:20|43293.9|43273.9|43286.5|43266.5|43293.9|43273.9|43286.5|43266.5|5
1638284010000|2021-11-30 14:53:30|43288.9|43268.9|43294|43274|43294|43274|43288.9|43268.9|8
1638284020000|2021-11-30 14:53:40|43289|43269|43291.5|43271.5|43294|43274|43289|43269|3
1638284030000|2021-11-30 14:53:50|43294|43274|43286.5|43266.5|43294|43274|43286.5|43266.5|10
1638284040000|2021-11-30 14:54:00|43284|43264|43276.5|43256.5|43284|43264|43276.5|43256.5|20
1638284050000|2021-11-30 14:54:10|43274|43254|43271.5|43251.5|43276.5|43256.5|43271.5|43251.5|23
1638284060000|2021-11-30 14:54:20|43269|43249|43266.5|43246.5|43269|43249|43264|43244|12
1638284070000|2021-11-30 14:54:30|43264|43244|43251.5|43231.5|43266.5|43246.5|43251.5|43231.5|24
1638284080000|2021-11-30 14:54:40|43253.9|43233.9|43259|43239|43259|43239|43253.9|43233.9|21
1638284090000|2021-11-30 14:54:50|43261.5|43241.5|43266.4|43246.4|43266.4|43246.4|43259|43239|6
1638284100000|2021-11-30 14:55:00|43264|43244|43266.5|43246.5|43266.5|43246.5|43256.5|43236.5|8
1638284110000|2021-11-30 14:55:10|43264|43244|43276.5|43256.5|43276.5|43256.5|43261.5|43241.5|11
1638284120000|2021-11-30 14:55:20|43274|43254|43276.4|43256.4|43276.4|43256.4|43274|43254|3
1638284130000|2021-11-30 14:55:30|43276.5|43256.5|43279|43259|43279|43259|43274|43254|20
1638284140000|2021-11-30 14:55:40|43286.5|43266.5|43301.5|43281.5|43301.5|43281.5|43286.5|43266.5|11
1638284150000|2021-11-30 14:55:50|43299|43279|43304|43284|43306.4|43286.4|43299|43279|5
1638284160000|2021-11-30 14:56:00|43306.4|43286.4|43296.5|43276.5|43306.5|43286.5|43296.5|43276.5|8
1638284170000|2021-11-30 14:56:10|43299|43279|43304|43284|43304|43284|43299|43279|10
1638284180000|2021-11-30 14:56:20|43309|43289|43311.5|43291.5|43311.5|43291.5|43309|43289|5
1638284190000|2021-11-30 14:56:30|43313.9|43293.9|43301.5|43281.5|43314|43294|43301.5|43281.5|3
1638284200000|2021-11-30 14:56:40|43296.6|43276.6|43294|43274|43296.6|43276.6|43294|43274|6
1638284210000|2021-11-30 14:56:50|43291.5|43271.5|43286.5|43266.5|43291.5|43271.5|43286.5|43266.5|8
1638284220000|2021-11-30 14:57:00|43281.5|43261.5|43289|43269|43289|43269|43276.5|43256.5|8
1638284230000|2021-11-30 14:57:10|43291.4|43271.4|43291.5|43271.5|43291.5|43271.5|43291.4|43271.4|1
1638284240000|2021-11-30 14:57:20|43294|43274|43316.5|43296.5|43319|43299|43294|43274|16
1638284250000|2021-11-30 14:57:30|43319|43299|43329|43309|43329|43309|43319|43299|3
1638284260000|2021-11-30 14:57:40|43334|43314|43334|43314|43334|43314|43334|43314|6
1638284270000|2021-11-30 14:57:50|43329|43309|43339|43319|43341.4|43321.4|43329|43309|13
1638284280000|2021-11-30 14:58:00|43341.4|43321.4|43339|43319|43349|43329|43339|43319|6
1638284290000|2021-11-30 14:58:10|43344|43324|43329|43309|43344|43324|43329|43309|7
1638284300000|2021-11-30 14:58:20|43331.5|43311.5|43331.5|43311.5|43331.5|43311.5|43331.5|43311.5|0
1638284310000|2021-11-30 14:58:30|43329|43309|43339|43319|43339|43319|43329|43309|7
1638284320000|2021-11-30 14:58:40|43334|43314|43329|43309|43334|43314|43326.5|43306.5|12
1638284330000|2021-11-30 14:58:50|||||||||2
1638284340000|2021-11-30 14:59:00|43331.4|43311.4|43329|43309|43331.5|43311.5|43329|43309|6
1638284350000|2021-11-30 14:59:10|43331.4|43311.4|43319|43299|43331.5|43311.5|43316.5|43296.5|6
1638284360000|2021-11-30 14:59:20|43321.5|43301.5|43329|43309|43329|43309|43321.5|43301.5|5
1638284370000|2021-11-30 14:59:30|43326.5|43306.5|43328.9|43308.9|43329|43309|43326.5|43306.5|6
1638284380000|2021-11-30 14:59:40|43329|43309|43311.5|43291.5|43329|43309|43311.5|43291.5|18
1638284390000|2021-11-30 14:59:50|43316.5|43296.5|43319|43299|43321.5|43301.5|43316.5|43296.5|2
1638284400000|2021-11-30 15:00:00|43321.5|43301.5|43316.5|43296.5|43324|43304|43316.5|43296.5|10
1638284410000|2021-11-30 15:00:10|43319|43299|43334|43314|43334|43314|43319|43299|9
1638284420000|2021-11-30 15:00:20|43336.4|43316.4|43339|43319|43339|43319|43334|43314|4
1638284430000|2021-11-30 15:00:30|43336.5|43316.5|43336.5|43316.5|43341.5|43321.5|43336.5|43316.5|4
1638284440000|2021-11-30 15:00:40|43331.5|43311.5|43334|43314|43336.5|43316.5|43329|43309|9
1638284450000|2021-11-30 15:00:50|43331.5|43311.5|43329|43309|43333.9|43313.9|43329|43309|1
1638284460000|2021-11-30 15:01:00|43334|43314|43339|43319|43359|43339|43334|43314|17
1638284470000|2021-11-30 15:01:10|43334|43314|43304|43284|43334|43314|43301.5|43281.5|18
1638284480000|2021-11-30 15:01:20|43304.1|43284.1|43309|43289|43309|43289|43304|43284|9
1638284490000|2021-11-30 15:01:30|43306.5|43286.5|43306.5|43286.5|43306.5|43286.5|43299|43279|10
1638284500000|2021-11-30 15:01:40|43309|43289|43301.5|43281.5|43309|43289|43301.5|43281.5|8
1638284510000|2021-11-30 15:01:50|43299|43279|43304|43284|43304|43284|43296.5|43276.5|7
1638284520000|2021-11-30 15:02:00|43308.9|43288.9|43301.5|43281.5|43316.5|43296.5|43301.5|43281.5|8
1638284530000|2021-11-30 15:02:10|43304|43284|43301.5|43281.5|43304|43284|43299|43279|8
1638284540000|2021-11-30 15:02:20|43304|43284|43284|43264|43304|43284|43284|43264|10
1638284550000|2021-11-30 15:02:30|43289|43269|43293.9|43273.9|43293.9|43273.9|43284|43264|8
1638284560000|2021-11-30 15:02:40|43294|43274|43294|43274|43299|43279|43294|43274|2
1638284570000|2021-11-30 15:02:50|43296.4|43276.4|43306.5|43286.5|43306.5|43286.5|43296.4|43276.4|6
1638284580000|2021-11-30 15:03:00|43309|43289|43323.9|43303.9|43323.9|43303.9|43309|43289|7
1638284590000|2021-11-30 15:03:10|43326.4|43306.4|43328.9|43308.9|43328.9|43308.9|43323.9|43303.9|12
1638284600000|2021-11-30 15:03:20|43326.5|43306.5|43321.5|43301.5|43326.5|43306.5|43314|43294|5
1638284610000|2021-11-30 15:03:30|43324|43304|43321.5|43301.5|43324|43304|43319|43299|6
1638284620000|2021-11-30 15:03:40|43321.4|43301.4|43314|43294|43321.4|43301.4|43314|43294|2
1638284630000|2021-11-30 15:03:50|43316.5|43296.5|43326.5|43306.5|43326.5|43306.5|43316.5|43296.5|4
1638284640000|2021-11-30 15:04:00|43329|43309|43321.5|43301.5|43329|43309|43321.5|43301.5|4
1638284650000|2021-11-30 15:04:10|43316.5|43296.5|43309|43289|43316.5|43296.5|43309|43289|8
1638284660000|2021-11-30 15:04:20|43306.5|43286.5|43301.5|43281.5|43306.5|43286.5|43301.5|43281.5|6
1638284670000|2021-11-30 15:04:30|43299|43279|43294|43274|43299|43279|43294|43274|5
1638284680000|2021-11-30 15:04:40|43299|43279|43299|43279|43301.4|43281.4|43299|43279|6
1638284690000|2021-11-30 15:04:50|43296.5|43276.5|43294|43274|43296.5|43276.5|43294|43274|1
1638284700000|2021-11-30 15:05:00|43291.5|43271.5|43301.4|43281.4|43304|43284|43289|43269|6
1638284710000|2021-11-30 15:05:10|43299|43279|43294|43274|43299|43279|43294|43274|5
1638284720000|2021-11-30 15:05:20|43291.5|43271.5|43286.5|43266.5|43291.5|43271.5|43286.5|43266.5|2
1638284730000|2021-11-30 15:05:30|43289|43269|43299|43279|43303.9|43283.9|43289|43269|6
1638284740000|2021-11-30 15:05:40|43303.9|43283.9|43306.5|43286.5|43309|43289|43303.9|43283.9|7
1638284750000|2021-11-30 15:05:50|43308.9|43288.9|43314|43294|43314|43294|43306.5|43286.5|2
1638284760000|2021-11-30 15:06:00|43316.5|43296.5|43329|43309|43329|43309|43316.5|43296.5|5
1638284770000|2021-11-30 15:06:10|43339|43319|43369|43349|43369|43349|43339|43319|23
1638284780000|2021-11-30 15:06:20|43366.5|43346.5|43376.5|43356.5|43379|43359|43366.4|43346.4|18
1638284790000|2021-11-30 15:06:30|43378.9|43358.9|43378.9|43358.9|43381.4|43361.4|43374|43354|9
1638284800000|2021-11-30 15:06:40|43379|43359|43369|43349|43379|43359|43369|43349|17
1638284810000|2021-11-30 15:06:50|43366.5|43346.5|43381.5|43361.5|43381.5|43361.5|43366.5|43346.5|35
1638284820000|2021-11-30 15:07:00|43384|43364|43386.5|43366.5|43394|43374|43381.5|43361.5|14
1638284830000|2021-11-30 15:07:10|43384|43364|43384|43364|43384|43364|43379|43359|8
1638284840000|2021-11-30 15:07:20|43381.5|43361.5|43394|43374|43394|43374|43381.5|43361.5|11
1638284850000|2021-11-30 15:07:30|43396.4|43376.4|43414|43394|43416.5|43396.5|43396.4|43376.4|17
1638284860000|2021-11-30 15:07:40|43416.5|43396.5|43414|43394|43416.5|43396.5|43409|43389|14
1638284870000|2021-11-30 15:07:50|43411.5|43391.5|43421.5|43401.5|43424|43404|43411.5|43391.5|24
1638284880000|2021-11-30 15:08:00|43421.4|43401.4|43434|43414|43441.5|43421.5|43421.4|43401.4|9
1638284890000|2021-11-30 15:08:10|43431.5|43411.5|43436.5|43416.5|43438.9|43418.9|43431.5|43411.5|5
1638284900000|2021-11-30 15:08:20|43439|43419|43434|43414|43449|43429|43434|43414|27
1638284910000|2021-11-30 15:08:30|43431.5|43411.5|43421.5|43401.5|43431.5|43411.5|43421.5|43401.5|5
1638284920000|2021-11-30 15:08:40|43426.5|43406.5|43419|43399|43426.5|43406.5|43419|43399|7
1638284930000|2021-11-30 15:08:50|43416.5|43396.5|43416.5|43396.5|43419|43399|43414|43394|14
1638284940000|2021-11-30 15:09:00|43419|43399|43411.5|43391.5|43419|43399|43411.5|43391.5|7
1638284950000|2021-11-30 15:09:10|43409|43389|43414|43394|43414|43394|43409|43389|5
1638284960000|2021-11-30 15:09:20|43411.5|43391.5|43408.9|43388.9|43411.5|43391.5|43408.9|43388.9|6
1638284970000|2021-11-30 15:09:30|43411.4|43391.4|43428.9|43408.9|43428.9|43408.9|43411.4|43391.4|6
1638284980000|2021-11-30 15:09:40|43426.4|43406.4|43439|43419|43439|43419|43426.4|43406.4|8
1638284990000|2021-11-30 15:09:50|43441.4|43421.4|43451.5|43431.5|43451.5|43431.5|43441.4|43421.4|6
1638285000000|2021-11-30 15:10:00|43449|43429|43454|43434|43459|43439|43444|43424|19
1638285010000|2021-11-30 15:10:10|43451.5|43431.5|43458.9|43438.9|43458.9|43438.9|43446.5|43426.5|23
1638285020000|2021-11-30 15:10:20|43459|43439|43449|43429|43459|43439|43449|43429|9
1638285030000|2021-11-30 15:10:30|43451.4|43431.4|43449|43429|43454|43434|43449|43429|5
1638285040000|2021-11-30 15:10:40|43446.6|43426.6|43451.5|43431.5|43451.5|43431.5|43446.6|43426.6|5
1638285050000|2021-11-30 15:10:50|43453.9|43433.9|43446.5|43426.5|43454|43434|43446.5|43426.5|8
1638285060000|2021-11-30 15:11:00|43446.6|43426.6|43446.5|43426.5|43459|43439|43446.5|43426.5|21
1638285070000|2021-11-30 15:11:10|43444|43424|43441.5|43421.5|43449|43429|43441.5|43421.5|19
1638285080000|2021-11-30 15:11:20|43446.5|43426.5|43441.5|43421.5|43446.5|43426.5|43436.5|43416.5|7
1638285090000|2021-11-30 15:11:30|43443.9|43423.9|43446.5|43426.5|43446.5|43426.5|43443.9|43423.9|4
1638285100000|2021-11-30 15:11:40|43446.4|43426.4|43448.9|43428.9|43448.9|43428.9|43446.4|43426.4|12
1638285110000|2021-11-30 15:11:50|43451.4|43431.4|43449|43429|43451.5|43431.5|43449|43429|7
1638285120000|2021-11-30 15:12:00|43444|43424|43451.5|43431.5|43454|43434|43444|43424|8
1638285130000|2021-11-30 15:12:10|43449|43429|43453.9|43433.9|43458.9|43438.9|43449|43429|14
1638285140000|2021-11-30 15:12:20|43451.5|43431.5|43451.5|43431.5|43451.5|43431.5|43449|43429|2
1638285150000|2021-11-30 15:12:30|43449|43429|43454|43434|43454|43434|43449|43429|10
1638285160000|2021-11-30 15:12:40|43461.4|43441.4|43461.4|43441.4|43463.9|43443.9|43461.4|43441.4|12
1638285170000|2021-11-30 15:12:50|43461.5|43441.5|43454|43434|43461.5|43441.5|43451.5|43431.5|8
1638285180000|2021-11-30 15:13:00|43456.4|43436.4|43451.5|43431.5|43456.5|43436.5|43451.5|43431.5|23
1638285190000|2021-11-30 15:13:10|43449|43429|43449|43429|43451.5|43431.5|43449|43429|11
1638285200000|2021-11-30 15:13:20|43446.5|43426.5|43444|43424|43446.5|43426.5|43441.5|43421.5|9
1638285210000|2021-11-30 15:13:30|43446.5|43426.5|43446.5|43426.5|43449|43429|43444|43424|12
1638285220000|2021-11-30 15:13:40|43448.9|43428.9|43444|43424|43449|43429|43444|43424|4
1638285230000|2021-11-30 15:13:50|43439.1|43419.1|43436.5|43416.5|43439.1|43419.1|43431.5|43411.5|11
1638285240000|2021-11-30 15:14:00|43439|43419|43446.5|43426.5|43449|43429|43439|43419|10
1638285250000|2021-11-30 15:14:10|43449|43429|43446.5|43426.5|43449|43429|43446.5|43426.5|2
1638285260000|2021-11-30 15:14:20|43444|43424|43441.5|43421.5|43446.5|43426.5|43434|43414|24
1638285270000|2021-11-30 15:14:30|43439|43419|43434|43414|43439|43419|43434|43414|4
1638285280000|2021-11-30 15:14:40|43431.5|43411.5|43429|43409|43431.5|43411.5|43429|43409|4
1638285290000|2021-11-30 15:14:50|43426.5|43406.5|43429|43409|43429|43409|43426.5|43406.5|8
1638285300000|2021-11-30 15:15:00|43431.5|43411.5|43456.5|43436.5|43461.5|43441.5|43431.5|43411.5|19
1638285310000|2021-11-30 15:15:10|43459|43439|43464|43444|43466.5|43446.5|43459|43439|14
1638285320000|2021-11-30 15:15:20|43466.5|43446.5|43466.5|43446.5|43471.4|43451.4|43466.5|43446.5|10
1638285330000|2021-11-30 15:15:30|43464|43444|43466.4|43446.4|43469|43449|43464|43444|6
1638285340000|2021-11-30 15:15:40|43463.9|43443.9|43454|43434|43466.5|43446.5|43454|43434|15
1638285350000|2021-11-30 15:15:50|43451.5|43431.5|43456.4|43436.4|43458.9|43438.9|43451.5|43431.5|3
1638285360000|2021-11-30 15:16:00|43456.5|43436.5|43451.4|43431.4|43459|43439|43449|43429|6
1638285370000|2021-11-30 15:16:10|43451.5|43431.5|43439|43419|43451.5|43431.5|43439|43419|7
1638285380000|2021-11-30 15:16:20|43436.5|43416.5|43391.5|43371.5|43436.5|43416.5|43391.5|43371.5|44
1638285390000|2021-11-30 15:16:30|43394|43374|43391.5|43371.5|43394|43374|43389|43369|13
1638285400000|2021-11-30 15:16:40|43389|43369|43396.5|43376.5|43399|43379|43389|43369|3
1638285410000|2021-11-30 15:16:50|43401.5|43381.5|43401.5|43381.5|43404|43384|43399|43379|22
1638285420000|2021-11-30 15:17:00|43399|43379|43401.5|43381.5|43404|43384|43389|43369|13
1638285430000|2021-11-30 15:17:10|43399|43379|43394|43374|43399|43379|43394|43374|3
1638285440000|2021-11-30 15:17:20|43396.5|43376.5|43414|43394|43414|43394|43396.5|43376.5|14
1638285450000|2021-11-30 15:17:30|43416.5|43396.5|43414|43394|43416.5|43396.5|43414|43394|2
1638285460000|2021-11-30 15:17:40|43416.4|43396.4|43411.5|43391.5|43416.5|43396.5|43411.5|43391.5|3
1638285470000|2021-11-30 15:17:50|43413.9|43393.9|43423.9|43403.9|43424|43404|43413.9|43393.9|7
1638285480000|2021-11-30 15:18:00|43424|43404|43414|43394|43429|43409|43414|43394|4
1638285490000|2021-11-30 15:18:10|43416.5|43396.5|43414|43394|43421.5|43401.5|43414|43394|14
1638285500000|2021-11-30 15:18:20|43416.5|43396.5|43414|43394|43416.5|43396.5|43414|43394|5
1638285510000|2021-11-30 15:18:30|43416.4|43396.4|43414|43394|43416.5|43396.5|43414|43394|4
1638285520000|2021-11-30 15:18:40|43411.5|43391.5|43404|43384|43411.5|43391.5|43404|43384|8
1638285530000|2021-11-30 15:18:50|43401.5|43381.5|43394|43374|43401.5|43381.5|43391.5|43371.5|3
1638285540000|2021-11-30 15:19:00|43391.5|43371.5|43419|43399|43423.9|43403.9|43389|43369|12
1638285550000|2021-11-30 15:19:10|43421.5|43401.5|43426.5|43406.5|43426.5|43406.5|43421.5|43401.5|8
1638285560000|2021-11-30 15:19:20|43424|43404|43424|43404|43426.5|43406.5|43424|43404|5
1638285570000|2021-11-30 15:19:30|43414|43394|43389|43369|43414|43394|43389|43369|13
1638285580000|2021-11-30 15:19:40|43391.5|43371.5|43381.5|43361.5|43391.5|43371.5|43381.5|43361.5|14
1638285590000|2021-11-30 15:19:50|43379|43359|43374|43354|43379|43359|43374|43354|5
1638285600000|2021-11-30 15:20:00|43376.5|43356.5|43371.5|43351.5|43381.5|43361.5|43371.5|43351.5|13
1638285610000|2021-11-30 15:20:10|43373.9|43353.9|43359|43339|43374|43354|43356.5|43336.5|18
1638285620000|2021-11-30 15:20:20|43361.4|43341.4|43361.5|43341.5|43364|43344|43359|43339|4
1638285630000|2021-11-30 15:20:30|43364|43344|43384|43364|43386.5|43366.5|43364|43344|30
1638285640000|2021-11-30 15:20:40|43389|43369|43389|43369|43391.5|43371.5|43384|43364|1
1638285650000|2021-11-30 15:20:50|43388.9|43368.9|43391.5|43371.5|43391.5|43371.5|43386.5|43366.5|13
1638285660000|2021-11-30 15:21:00|43386.5|43366.5|43389|43369|43389|43369|43384|43364|12
1638285670000|2021-11-30 15:21:10|43391.5|43371.5|43394|43374|43394|43374|43389|43369|2
1638285680000|2021-11-30 15:21:20|43391.5|43371.5|43389|43369|43391.5|43371.5|43389|43369|4
1638285690000|2021-11-30 15:21:30|43394|43374|43394|43374|43394|43374|43389|43369|14
1638285700000|2021-11-30 15:21:40|43396.4|43376.4|43394|43374|43399|43379|43394|43374|17
1638285710000|2021-11-30 15:21:50|43391.5|43371.5|43391.4|43371.4|43394|43374|43381.5|43361.5|24
1638285720000|2021-11-30 15:22:00|43389|43369|43384|43364|43389|43369|43379|43359|20
1638285730000|2021-11-30 15:22:10|43381.5|43361.5|43379|43359|43383.9|43363.9|43379|43359|8
1638285740000|2021-11-30 15:22:20|43376.5|43356.5|43374|43354|43379|43359|43374|43354|1
1638285760000|2021-11-30 15:22:40|43369|43349|43369|43349|43374|43354|43369|43349|7
1638285770000|2021-11-30 15:22:50|43366.5|43346.5|43369|43349|43369|43349|43366.5|43346.5|6
1638285780000|2021-11-30 15:23:00|43366.5|43346.5|43364|43344|43371.5|43351.5|43364|43344|6
1638285790000|2021-11-30 15:23:10|43361.5|43341.5|43374|43354|43376.5|43356.5|43356.5|43336.5|14
1638285800000|2021-11-30 15:23:20|43376.5|43356.5|43374|43354|43376.5|43356.5|43374|43354|3
1638285820000|2021-11-30 15:23:40|43366.5|43346.5|43389|43369|43391.5|43371.5|43366.5|43346.5|18
1638285830000|2021-11-30 15:23:50|43386.5|43366.5|43389|43369|43389|43369|43384|43364|6
1638285840000|2021-11-30 15:24:00|43386.5|43366.5|43384|43364|43386.5|43366.5|43384|43364|5
1638285850000|2021-11-30 15:24:10|43386.4|43366.4|43376.5|43356.5|43386.5|43366.5|43376.5|43356.5|7
1638285860000|2021-11-30 15:24:20|43379|43359|43381.5|43361.5|43381.5|43361.5|43379|43359|3
1638285870000|2021-11-30 15:24:30|43386.4|43366.4|43396.5|43376.5|43396.5|43376.5|43386.4|43366.4|11
1638285880000|2021-11-30 15:24:40|43394|43374|43394|43374|43396.5|43376.5|43394|43374|4
1638285890000|2021-11-30 15:24:50|43396.5|43376.5|43391.5|43371.5|43396.5|43376.5|43391.5|43371.5|1
1638285900000|2021-11-30 15:25:00|43389|43369|43389|43369|43394|43374|43389|43369|4
1638285910000|2021-11-30 15:25:10|43386.5|43366.5|43381.5|43361.5|43386.5|43366.5|43379|43359|10
1638285920000|2021-11-30 15:25:20|43384|43364|43379|43359|43386.5|43366.5|43379|43359|6
1638285930000|2021-11-30 15:25:30|43376.5|43356.5|43369|43349|43376.5|43356.5|43369|43349|3
1638285940000|2021-11-30 15:25:40|||||||||1
1638285950000|2021-11-30 15:25:50|43373.9|43353.9|43374|43354|43379|43359|43373.9|43353.9|8
1638285960000|2021-11-30 15:26:00|43371.5|43351.5|43371.5|43351.5|43371.5|43351.5|43366.5|43346.5|5
1638285970000|2021-11-30 15:26:10|43369|43349|43371.5|43351.5|43371.5|43351.5|43364|43344|0
1638285980000|2021-11-30 15:26:20|43369|43349|43399|43379|43399|43379|43369|43349|5
1638285990000|2021-11-30 15:26:30|43401.5|43381.5|43394|43374|43401.5|43381.5|43394|43374|6
1638286000000|2021-11-30 15:26:40|43389|43369|43379|43359|43389|43369|43379|43359|9
1638286010000|2021-11-30 15:26:50|43381.5|43361.5|43384|43364|43386.5|43366.5|43379|43359|4
1638286020000|2021-11-30 15:27:00|43381.5|43361.5|43369|43349|43381.5|43361.5|43369|43349|4
1638286030000|2021-11-30 15:27:10|43366.5|43346.5|43359|43339|43366.5|43346.5|43349|43329|20
1638286040000|2021-11-30 15:27:20|43356.5|43336.5|43354|43334|43359|43339|43354|43334|1
1638286050000|2021-11-30 15:27:30|43356.5|43336.5|43344|43324|43358.9|43338.9|43344|43324|4
1638286060000|2021-11-30 15:27:40|43346.5|43326.5|43349|43329|43349|43329|43344|43324|9
1638286070000|2021-11-30 15:27:50|43356.4|43336.4|43346.5|43326.5|43356.5|43336.5|43346.5|43326.5|19
1638286080000|2021-11-30 15:28:00|43349|43329|43349|43329|43354|43334|43349|43329|5
1638286090000|2021-11-30 15:28:10|43344|43324|43346.5|43326.5|43346.5|43326.5|43341.5|43321.5|10
1638286100000|2021-11-30 15:28:20|43349|43329|43359|43339|43359|43339|43349|43329|4
1638286110000|2021-11-30 15:28:30|43361.5|43341.5|43361.5|43341.5|43361.5|43341.5|43361.5|43341.5|6
1638286120000|2021-11-30 15:28:40|43363.9|43343.9|43364|43344|43364|43344|43363.9|43343.9|0
1638286130000|2021-11-30 15:28:50|43368.9|43348.9|43364|43344|43368.9|43348.9|43364|43344|8
1638286140000|2021-11-30 15:29:00|43359|43339|43361.5|43341.5|43361.5|43341.5|43359|43339|3
1638286150000|2021-11-30 15:29:10|43359|43339|43356.5|43336.5|43359|43339|43356.5|43336.5|2
1638286160000|2021-11-30 15:29:20|43359|43339|43356.5|43336.5|43359|43339|43354|43334|3
1638286170000|2021-11-30 15:29:30|43354|43334|43346.5|43326.5|43354|43334|43344|43324|15
1638286180000|2021-11-30 15:29:40|43344|43324|43349|43329|43356.4|43336.4|43341.5|43321.5|5
1638286190000|2021-11-30 15:29:50|43351.5|43331.5|43354|43334|43354|43334|43349|43329|8
1638286200000|2021-11-30 15:30:00|43351.5|43331.5|43364|43344|43364|43344|43351.5|43331.5|21
1638286210000|2021-11-30 15:30:10|43374|43354|43383.9|43363.9|43386.4|43366.4|43374|43354|7
1638286220000|2021-11-30 15:30:20|43384|43364|43394|43374|43399|43379|43384|43364|11
1638286230000|2021-11-30 15:30:30|43389|43369|43384|43364|43389|43369|43381.5|43361.5|5
1638286240000|2021-11-30 15:30:40|43381.5|43361.5|43379|43359|43384|43364|43379|43359|7
1638286250000|2021-11-30 15:30:50|43376.5|43356.5|43401.5|43381.5|43403.9|43383.9|43376.5|43356.5|15
1638286260000|2021-11-30 15:31:00|43399|43379|43396.5|43376.5|43399|43379|43396.5|43376.5|8
1638286270000|2021-11-30 15:31:10|43398.9|43378.9|43396.5|43376.5|43399|43379|43396.5|43376.5|9
1638286280000|2021-11-30 15:31:20|43394|43374|43391.4|43371.4|43399|43379|43391.4|43371.4|8
1638286290000|2021-11-30 15:31:30|43391.5|43371.5|43389|43369|43394|43374|43389|43369|9
1638286300000|2021-11-30 15:31:40|43391.4|43371.4|43396.5|43376.5|43396.5|43376.5|43391.4|43371.4|13
1638286310000|2021-11-30 15:31:50|43394|43374|43374|43354|43394|43374|43374|43354|10
1638286320000|2021-11-30 15:32:00|43364|43344|43356.5|43336.5|43364|43344|43356.5|43336.5|17
1638286330000|2021-11-30 15:32:10|43359|43339|43379|43359|43379|43359|43356.5|43336.5|38
1638286340000|2021-11-30 15:32:20|43383.9|43363.9|43398.9|43378.9|43398.9|43378.9|43383.9|43363.9|21
1638286350000|2021-11-30 15:32:30|43399|43379|43399|43379|43401.5|43381.5|43399|43379|5
1638286360000|2021-11-30 15:32:40|43394|43374|43379|43359|43394|43374|43379|43359|3
1638286370000|2021-11-30 15:32:50|43381.5|43361.5|43374|43354|43381.5|43361.5|43371.5|43351.5|5
1638286380000|2021-11-30 15:33:00|43376.5|43356.5|43381.5|43361.5|43384|43364|43376.5|43356.5|13
1638286390000|2021-11-30 15:33:10|43386.4|43366.4|43371.5|43351.5|43388.9|43368.9|43371.5|43351.5|9
1638286400000|2021-11-30 15:33:20|43371.4|43351.4|43364|43344|43371.4|43351.4|43364|43344|5
1638286410000|2021-11-30 15:33:30|43366.5|43346.5|43364|43344|43366.5|43346.5|43364|43344|6
1638286420000|2021-11-30 15:33:40|43361.5|43341.5|43384|43364|43384|43364|43361.5|43341.5|6
1638286430000|2021-11-30 15:33:50|43386.4|43366.4|43389|43369|43389|43369|43386.4|43366.4|15
1638286440000|2021-11-30 15:34:00|43391.5|43371.5|43399|43379|43399|43379|43389|43369|7
1638286450000|2021-11-30 15:34:10|43401.5|43381.5|43401.5|43381.5|43404|43384|43401.5|43381.5|5
1638286460000|2021-11-30 15:34:20|43399|43379|43409|43389|43414|43394|43399|43379|6
1638286470000|2021-11-30 15:34:30|43406.5|43386.5|43404|43384|43406.5|43386.5|43404|43384|5
1638286480000|2021-11-30 15:34:40|43401.5|43381.5|43413.9|43393.9|43413.9|43393.9|43399|43379|16
1638286490000|2021-11-30 15:34:50|43411.5|43391.5|43416.5|43396.5|43419|43399|43411.5|43391.5|1
1638286500000|2021-11-30 15:35:00|43414|43394|43381.5|43361.5|43416.5|43396.5|43379|43359|14
1638286510000|2021-11-30 15:35:10|43383.9|43363.9|43384|43364|43386.5|43366.5|43376.5|43356.5|23
1638286520000|2021-11-30 15:35:20|43386.4|43366.4|43398.9|43378.9|43399|43379|43381.5|43361.5|27
1638286530000|2021-11-30 15:35:30|43401.4|43381.4|43401.5|43381.5|43404|43384|43396.5|43376.5|7
1638286540000|2021-11-30 15:35:40|43399|43379|43391.5|43371.5|43399|43379|43391.5|43371.5|16
1638286550000|2021-11-30 15:35:50|43391.4|43371.4|43384|43364|43394|43374|43384|43364|14
1638286560000|2021-11-30 15:36:00|43381.5|43361.5|43358.9|43338.9|43381.5|43361.5|43356.5|43336.5|22
1638286570000|2021-11-30 15:36:10|43359|43339|43344|43324|43366.5|43346.5|43339|43319|20
1638286580000|2021-11-30 15:36:20|43343.9|43323.9|43336.5|43316.5|43344|43324|43336.5|43316.5|13
1638286590000|2021-11-30 15:36:30|43334|43314|43319|43299|43334|43314|43311.5|43291.5|30
1638286600000|2021-11-30 15:36:40|43321.5|43301.5|43333.9|43313.9|43333.9|43313.9|43311.5|43291.5|15
1638286610000|2021-11-30 15:36:50|43331.4|43311.4|43329|43309|43333.9|43313.9|43328.9|43308.9|21
1638286620000|2021-11-30 15:37:00|43323.9|43303.9|43328.9|43308.9|43338.9|43318.9|43318.9|43298.9|20
1638286630000|2021-11-30 15:37:10|43331.4|43311.4|43293.9|43273.9|43331.4|43311.4|43293.9|43273.9|15
1638286640000|2021-11-30 15:37:20|43296.4|43276.4|43298.9|43278.9|43298.9|43278.9|43293.9|43273.9|9
1638286650000|2021-11-30 15:37:30|43296.5|43276.5|43266.4|43246.4|43303.9|43283.9|43263.9|43243.9|23
1638286660000|2021-11-30 15:37:40|43268.9|43248.9|43256.4|43236.4|43273.9|43253.9|43256.4|43236.4|18
1638286670000|2021-11-30 15:37:50|43258.9|43238.9|43253.9|43233.9|43258.9|43238.9|43251.5|43231.5|24
1638286680000|2021-11-30 15:38:00|43256.4|43236.4|43251.4|43231.4|43258.9|43238.9|43246.4|43226.4|17
1638286690000|2021-11-30 15:38:10|43249|43229|43243.9|43223.9|43253.9|43233.9|43238.9|43218.9|26
1638286700000|2021-11-30 15:38:20|43241.5|43221.5|43233.9|43213.9|43241.5|43221.5|43223.9|43203.9|43
1638286710000|2021-11-30 15:38:30|43238.9|43218.9|43266.4|43246.4|43271.4|43251.4|43236.4|43216.4|15
1638286720000|2021-11-30 15:38:40|43263.9|43243.9|43278.9|43258.9|43278.9|43258.9|43258.9|43238.9|7
1638286730000|2021-11-30 15:38:50|43276.5|43256.5|43288.9|43268.9|43288.9|43268.9|43276.4|43256.4|15
1638286740000|2021-11-30 15:39:00|43283.9|43263.9|43331.4|43311.4|43331.4|43311.4|43283.9|43263.9|38
1638286750000|2021-11-30 15:39:10|43329|43309|43321.4|43301.4|43329|43309|43318.9|43298.9|15
1638286760000|2021-11-30 15:39:20|43323.9|43303.9|43328.9|43308.9|43328.9|43308.9|43318.9|43298.9|11
1638286770000|2021-11-30 15:39:30|43326.5|43306.5|43328.9|43308.9|43328.9|43308.9|43321.4|43301.4|8
1638286780000|2021-11-30 15:39:40|43323.9|43303.9|43318.9|43298.9|43323.9|43303.9|43314|43294|4
1638286790000|2021-11-30 15:39:50|43316.5|43296.5|43311.4|43291.4|43316.5|43296.5|43308.9|43288.9|6
1638286800000|2021-11-30 15:40:00|43309|43289|43309|43289|43316.5|43296.5|43309|43289|3
1638286810000|2021-11-30 15:40:10|43308.9|43288.9|43296.4|43276.4|43308.9|43288.9|43296.4|43276.4|14
1638286820000|2021-11-30 15:40:20|43293.9|43273.9|43271.5|43251.5|43298.9|43278.9|43271.4|43251.4|22
1638286830000|2021-11-30 15:40:30|43271.4|43251.4|43278.9|43258.9|43288.9|43268.9|43271.4|43251.4|13
1638286840000|2021-11-30 15:40:40|43281.4|43261.4|43266.5|43246.5|43291.4|43271.4|43266.5|43246.5|11
1638286850000|2021-11-30 15:40:50|43268.9|43248.9|43283.9|43263.9|43286.4|43266.4|43263.9|43243.9|14
1638286860000|2021-11-30 15:41:00|43281.5|43261.5|43266.4|43246.4|43281.5|43261.5|43266.4|43246.4|12
1638286870000|2021-11-30 15:41:10|43263.9|43243.9|43268.9|43248.9|43268.9|43248.9|43259|43239|5
1638286880000|2021-11-30 15:41:20|43271.4|43251.4|43278.9|43258.9|43281.4|43261.4|43268.9|43248.9|12
1638286890000|2021-11-30 15:41:30|43273.9|43253.9|43286.4|43266.4|43286.4|43266.4|43273.9|43253.9|3
1638286900000|2021-11-30 15:41:40|43283.9|43263.9|43288.9|43268.9|43288.9|43268.9|43281.4|43261.4|30
1638286910000|2021-11-30 15:41:50|43291.4|43271.4|43306.5|43286.5|43313.9|43293.9|43288.9|43268.9|7
1638286920000|2021-11-30 15:42:00|43306.4|43286.4|43309|43289|43311.4|43291.4|43293.9|43273.9|7
1638286930000|2021-11-30 15:42:10|43308.9|43288.9|43303.9|43283.9|43311.5|43291.5|43303.9|43283.9|9
1638286940000|2021-11-30 15:42:20|43298.9|43278.9|43288.9|43268.9|43298.9|43278.9|43286.4|43266.4|3
1638286950000|2021-11-30 15:42:30|43283.9|43263.9|43293.9|43273.9|43293.9|43273.9|43283.9|43263.9|3
1638286960000|2021-11-30 15:42:40|43296.4|43276.4|43298.9|43278.9|43301.4|43281.4|43296.4|43276.4|6
1638286970000|2021-11-30 15:42:50|43296.4|43276.4|43293.9|43273.9|43296.4|43276.4|43291.5|43271.5|8
1638286980000|2021-11-30 15:43:00|43296.4|43276.4|43279|43259|43296.4|43276.4|43279|43259|27
1638286990000|2021-11-30 15:43:10|43278.9|43258.9|43268.9|43248.9|43281.4|43261.4|43266.4|43246.4|33
1638287000000|2021-11-30 15:43:20|43261.5|43241.5|43251.5|43231.5|43261.5|43241.5|43251.4|43231.4|14
1638287010000|2021-11-30 15:43:30|43251.4|43231.4|43261.4|43241.4|43261.4|43241.4|43251.4|43231.4|12
1638287020000|2021-11-30 15:43:40|43258.9|43238.9|43271.4|43251.4|43273.9|43253.9|43258.9|43238.9|5
1638287030000|2021-11-30 15:43:50|43261.4|43241.4|43258.9|43238.9|43261.4|43241.4|43253.9|43233.9|6
1638287040000|2021-11-30 15:44:00|43256.4|43236.4|43241.5|43221.5|43256.4|43236.4|43241.5|43221.5|13
1638287050000|2021-11-30 15:44:10|43241.4|43221.4|43229|43209|43241.4|43221.4|43229|43209|22
1638287060000|2021-11-30 15:44:20|43226.6|43206.6|43218.9|43198.9|43226.6|43206.6|43216.4|43196.4|14
1638287070000|2021-11-30 15:44:30|43223.9|43203.9|43228.9|43208.9|43228.9|43208.9|43221.4|43201.4|7
1638287080000|2021-11-30 15:44:40|43226.4|43206.4|43226.4|43206.4|43226.4|43206.4|43226.4|43206.4|5
1638287090000|2021-11-30 15:44:50|43219|43199|43216.4|43196.4|43219|43199|43216.4|43196.4|4
1638287100000|2021-11-30 15:45:00|43218.9|43198.9|43216.5|43196.5|43238.9|43218.9|43214|43194|37
1638287110000|2021-11-30 15:45:10|43218.9|43198.9|43226.4|43206.4|43226.4|43206.4|43218.9|43198.9|4
1638287120000|2021-11-30 15:45:20|43228.9|43208.9|43223.9|43203.9|43228.9|43208.9|43221.4|43201.4|4
1638287130000|2021-11-30 15:45:30|43221.4|43201.4|43223.9|43203.9|43223.9|43203.9|43216.4|43196.4|4
1638287140000|2021-11-30 15:45:40|43226.4|43206.4|43211.5|43191.5|43226.4|43206.4|43211.4|43191.4|21
1638287150000|2021-11-30 15:45:50|43211.4|43191.4|43223.9|43203.9|43223.9|43203.9|43211.4|43191.4|5
1638287160000|2021-11-30 15:46:00|43228.9|43208.9|43214|43194|43228.9|43208.9|43213.9|43193.9|94
1638287170000|2021-11-30 15:46:10|43213.9|43193.9|43221.4|43201.4|43221.4|43201.4|43213.9|43193.9|13
1638287180000|2021-11-30 15:46:20|43223.9|43203.9|43201.4|43181.4|43226.5|43206.5|43196.4|43176.4|16
1638287190000|2021-11-30 15:46:30|43199|43179|43191.4|43171.4|43199|43179|43191.4|43171.4|7
1638287200000|2021-11-30 15:46:40|43193.9|43173.9|43203.9|43183.9|43208.9|43188.9|43189|43169|12
1638287210000|2021-11-30 15:46:50|43201.5|43181.5|43198.9|43178.9|43201.5|43181.5|43196.5|43176.5|7
1638287220000|2021-11-30 15:47:00|43194|43174|43211.4|43191.4|43213.9|43193.9|43193.9|43173.9|6
1638287230000|2021-11-30 15:47:10|43209|43189|43196.5|43176.5|43209|43189|43196.5|43176.5|2
1638287240000|2021-11-30 15:47:20|43198.9|43178.9|43188.9|43168.9|43198.9|43178.9|43183.9|43163.9|12
1638287250000|2021-11-30 15:47:30|43191.4|43171.4|43191.4|43171.4|43196.4|43176.4|43188.9|43168.9|14
1638287260000|2021-11-30 15:47:40|43188.9|43168.9|43188.9|43168.9|43196.4|43176.4|43188.9|43168.9|4
1638287270000|2021-11-30 15:47:50|43186.5|43166.5|43174|43154|43186.5|43166.5|43174|43154|9
1638287280000|2021-11-30 15:48:00|43173.9|43153.9|43176.4|43156.4|43178.9|43158.9|43171.5|43151.5|5
1638287290000|2021-11-30 15:48:10|43173.9|43153.9|43181.4|43161.4|43181.4|43161.4|43168.9|43148.9|14
1638287300000|2021-11-30 15:48:20|43183.9|43163.9|43183.9|43163.9|43191.4|43171.4|43181.4|43161.4|10
1638287310000|2021-11-30 15:48:30|43181.4|43161.4|43178.9|43158.9|43188.9|43168.9|43176.4|43156.4|28
1638287320000|2021-11-30 15:48:40|43176.5|43156.5|43181.4|43161.4|43181.4|43161.4|43173.9|43153.9|3
1638287330000|2021-11-30 15:48:50|43178.9|43158.9|43181.4|43161.4|43183.9|43163.9|43178.9|43158.9|5
1638287340000|2021-11-30 15:49:00|43178.9|43158.9|43131.4|43111.4|43178.9|43158.9|43131.4|43111.4|24
1638287350000|2021-11-30 15:49:10|43136.4|43116.4|43136.4|43116.4|43136.4|43116.4|43128.9|43108.9|14
1638287360000|2021-11-30 15:49:20|43133.9|43113.9|43143.9|43123.9|43146.4|43126.4|43133.9|43113.9|14
1638287370000|2021-11-30 15:49:30|43146.4|43126.4|43148.9|43128.9|43151.4|43131.4|43146.4|43126.4|5
1638287380000|2021-11-30 15:49:40|43151.4|43131.4|43158.9|43138.9|43163.9|43143.9|43151.4|43131.4|20
1638287390000|2021-11-30 15:49:50|43156.5|43136.5|43148.9|43128.9|43156.5|43136.5|43148.9|43128.9|3
1638287400000|2021-11-30 15:50:00|43146.4|43126.4|43143.9|43123.9|43146.4|43126.4|43138.9|43118.9|23
1638287410000|2021-11-30 15:50:10|43141.5|43121.5|43138.9|43118.9|43146.4|43126.4|43133.9|43113.9|13
1638287420000|2021-11-30 15:50:20|43136.4|43116.4|43121.4|43101.4|43136.4|43116.4|43121.4|43101.4|11
1638287430000|2021-11-30 15:50:30|43119|43099|43111.4|43091.4|43121.4|43101.4|43111.4|43091.4|21
1638287440000|2021-11-30 15:50:40|43103.9|43083.9|43081.4|43061.4|43103.9|43083.9|43081.4|43061.4|37
1638287450000|2021-11-30 15:50:50|43083.9|43063.9|43078.9|43058.9|43091.3|43071.3|43078.9|43058.9|26
1638287460000|2021-11-30 15:51:00|43081.4|43061.4|43081.4|43061.4|43088.9|43068.9|43081.4|43061.4|19
1638287470000|2021-11-30 15:51:10|43083.9|43063.9|43078.9|43058.9|43083.9|43063.9|43076.5|43056.5|15
1638287480000|2021-11-30 15:51:20|43076.4|43056.4|43083.9|43063.9|43083.9|43063.9|43068.9|43048.9|18
1638287490000|2021-11-30 15:51:30|43084|43064|43088.9|43068.9|43091.4|43071.4|43084|43064|12
1638287500000|2021-11-30 15:51:40|43084|43064|43093.9|43073.9|43093.9|43073.9|43078.9|43058.9|9
1638287510000|2021-11-30 15:51:50|43096.4|43076.4|43093.9|43073.9|43098.9|43078.9|43081.4|43061.4|21
1638287520000|2021-11-30 15:52:00|43091.5|43071.5|43083.9|43063.9|43098.9|43078.9|43076.4|43056.4|19
1638287530000|2021-11-30 15:52:10|43081.4|43061.4|43098.9|43078.9|43098.9|43078.9|43074|43054|20
1638287540000|2021-11-30 15:52:20|43106.4|43086.4|43068.9|43048.9|43106.4|43086.4|43058.9|43038.9|20
1638287550000|2021-11-30 15:52:30|43071.4|43051.4|43068.9|43048.9|43071.4|43051.4|43053.9|43033.9|17
1638287560000|2021-11-30 15:52:40|43066.4|43046.4|43058.9|43038.9|43066.4|43046.4|43058.9|43038.9|8
1638287570000|2021-11-30 15:52:50|43053.9|43033.9|43048.9|43028.9|43053.9|43033.9|43043.9|43023.9|18
1638287580000|2021-11-30 15:53:00|43051.4|43031.4|43048.9|43028.9|43053.9|43033.9|43046.4|43026.4|7
1638287590000|2021-11-30 15:53:10|43051.4|43031.4|43058.9|43038.9|43058.9|43038.9|43051.4|43031.4|11
1638287600000|2021-11-30 15:53:20|43056.4|43036.4|43051.4|43031.4|43066.4|43046.4|43051.4|43031.4|15
1638287610000|2021-11-30 15:53:30|43049|43029|42993.9|42973.9|43049|43029|42993.9|42973.9|236
1638287620000|2021-11-30 15:53:40|42991.4|42971.4|42991.4|42971.4|42993.9|42973.9|42981.4|42961.4|44
1638287630000|2021-11-30 15:53:50|42993.9|42973.9|42989|42969|42993.9|42973.9|42988.9|42968.9|25
1638287640000|2021-11-30 15:54:00|42988.9|42968.9|42984|42964|42988.9|42968.9|42979|42959|41
1638287650000|2021-11-30 15:54:10|42986.4|42966.4|42996.5|42976.5|43016.4|42996.4|42986.4|42966.4|38
1638287660000|2021-11-30 15:54:20|42996.4|42976.4|42981.4|42961.4|42996.4|42976.4|42981.4|42961.4|46
1638287670000|2021-11-30 15:54:30|42978.9|42958.9|42976.5|42956.5|42978.9|42958.9|42973.9|42953.9|29
1638287680000|2021-11-30 15:54:40|42978.9|42958.9|42981.4|42961.4|42981.4|42961.4|42974|42954|26
1638287690000|2021-11-30 15:54:50|42983.9|42963.9|42993.9|42973.9|42993.9|42973.9|42978.9|42958.9|9
1638287700000|2021-11-30 15:55:00|42991.4|42971.4|42971.4|42951.4|42991.4|42971.4|42956.4|42936.4|44
1638287710000|2021-11-30 15:55:10|42969|42949|42976.4|42956.4|42978.9|42958.9|42963.9|42943.9|35
1638287720000|2021-11-30 15:55:20|42978.9|42958.9|42948.9|42928.9|42978.9|42958.9|42944|42924|47
1638287730000|2021-11-30 15:55:30|42951.3|42931.3|42946.4|42926.4|42953.9|42933.9|42943.9|42923.9|28
1638287740000|2021-11-30 15:55:40|42948.9|42928.9|42931.4|42911.4|42948.9|42928.9|42928.9|42908.9|37
1638287750000|2021-11-30 15:55:50|42933.9|42913.9|42948.9|42928.9|42948.9|42928.9|42931.4|42911.4|31
1638287760000|2021-11-30 15:56:00|42946.5|42926.5|42946.4|42926.4|42946.5|42926.5|42933.9|42913.9|21
1638287770000|2021-11-30 15:56:10|42948.9|42928.9|42953.9|42933.9|42954|42934|42944|42924|19
1638287780000|2021-11-30 15:56:20|42951.4|42931.4|42948.9|42928.9|42953.9|42933.9|42943.9|42923.9|7
1638287790000|2021-11-30 15:56:30|42951.4|42931.4|42948.9|42928.9|42953.9|42933.9|42946.4|42926.4|21
1638287800000|2021-11-30 15:56:40|42951.4|42931.4|42951.4|42931.4|42958.9|42938.9|42951.4|42931.4|23
1638287810000|2021-11-30 15:56:50|42946.4|42926.4|42928.9|42908.9|42948.9|42928.9|42916.5|42896.5|33
1638287820000|2021-11-30 15:57:00|42926.5|42906.5|42888.9|42868.9|42933.9|42913.9|42888.9|42868.9|114
1638287830000|2021-11-30 15:57:10|42891.4|42871.4|42893.9|42873.9|42901.4|42881.4|42888.9|42868.9|67
1638287840000|2021-11-30 15:57:20|42896.4|42876.4|42906.5|42886.5|42906.5|42886.5|42896.4|42876.4|49
1638287850000|2021-11-30 15:57:30|42904|42884|42911.4|42891.4|42911.4|42891.4|42896.4|42876.4|39
1638287860000|2021-11-30 15:57:40|42913.9|42893.9|42923.9|42903.9|42923.9|42903.9|42913.9|42893.9|31
1638287870000|2021-11-30 15:57:50|42916.5|42896.5|42911.4|42891.4|42916.5|42896.5|42906.4|42886.4|25
1638287880000|2021-11-30 15:58:00|42913.9|42893.9|42914.1|42894.1|42931.5|42911.5|42901.5|42881.5|45
1638287890000|2021-11-30 15:58:10|42911.6|42891.6|42911.5|42891.5|42911.6|42891.6|42899|42879|14
1638287900000|2021-11-30 15:58:20|42906.5|42886.5|42906.5|42886.5|42906.5|42886.5|42891.5|42871.5|31
1638287910000|2021-11-30 15:58:30|42909|42889|42899|42879|42909|42889|42896.5|42876.5|12
1638287920000|2021-11-30 15:58:40|42896.6|42876.6|42904|42884|42906.5|42886.5|42886.5|42866.5|27
1638287930000|2021-11-30 15:58:50|42901.5|42881.5|42894|42874|42901.5|42881.5|42884|42864|19
1638287940000|2021-11-30 15:59:00|42891.6|42871.6|42881.5|42861.5|42896.5|42876.5|42881.5|42861.5|33
1638287950000|2021-11-30 15:59:10|42884|42864|42899|42879|42904|42884|42884|42864|17
1638287960000|2021-11-30 15:59:20|42896.6|42876.6|42889|42869|42896.6|42876.6|42886.5|42866.5|12
1638287970000|2021-11-30 15:59:30|42891.5|42871.5|42906.5|42886.5|42914|42894|42889|42869|26
1638287980000|2021-11-30 15:59:40|42909|42889|42901.6|42881.6|42914|42894|42901.6|42881.6|20
1638287990000|2021-11-30 15:59:50|42896.6|42876.6|42871.5|42851.5|42896.6|42876.6|42871.5|42851.5|24
1638288000000|2021-11-30 16:00:00|42869|42849|42856.5|42836.5|42871.5|42851.5|42856.5|42836.5|46
1638288010000|2021-11-30 16:00:10|42871.5|42851.5|42859|42839|42879|42859|42856.5|42836.5|45
1638288020000|2021-11-30 16:00:20|42861.5|42841.5|42874|42854|42874|42854|42859|42839|61
1638288030000|2021-11-30 16:00:30|42879|42859|42871.6|42851.6|42879|42859|42871.5|42851.5|19
1638288040000|2021-11-30 16:00:40|42874.1|42854.1|42846.6|42826.6|42874.1|42854.1|42846.6|42826.6|39
1638288050000|2021-11-30 16:00:50|42846.5|42826.5|42846.5|42826.5|42859|42839|42829.3|42809.3|52
1638288060000|2021-11-30 16:01:00|42844|42824|42804.1|42784.1|42844|42824|42794.1|42774.1|77
1638288070000|2021-11-30 16:01:10|42801.6|42781.6|42766.5|42746.5|42804|42784|42744.1|42724.1|78
1638288080000|2021-11-30 16:01:20|42769|42749|42744|42724|42771.4|42751.4|42741.5|42721.5|89
1638288090000|2021-11-30 16:01:30|42741.6|42721.6|42746.5|42726.5|42749|42729|42736.5|42716.5|32
1638288100000|2021-11-30 16:01:40|42749|42729|42759|42739|42776.5|42756.5|42744|42724|73
1638288110000|2021-11-30 16:01:50|42756.5|42736.5|42764.1|42744.1|42771.5|42751.5|42744.1|42724.1|54
1638288120000|2021-11-30 16:02:00|42764|42744|42764|42744|42771.5|42751.5|42754|42734|71
1638288130000|2021-11-30 16:02:10|42769|42749|42786.5|42766.5|42786.5|42766.5|42751.5|42731.5|77
1638288140000|2021-11-30 16:02:20|42789|42769|42786.5|42766.5|42789|42769|42761.5|42741.5|56
1638288150000|2021-11-30 16:02:30|42784|42764|42814|42794|42814|42794|42781.5|42761.5|37
1638288160000|2021-11-30 16:02:40|42811.6|42791.6|42796.5|42776.5|42816.5|42796.5|42796.5|42776.5|14
1638288170000|2021-11-30 16:02:50|42799|42779|42779.1|42759.1|42799|42779|42778.9|42758.9|32
1638288180000|2021-11-30 16:03:00|42779|42759|42774|42754|42779|42759|42754|42734|55
1638288190000|2021-11-30 16:03:10|42778.9|42758.9|42779|42759|42789|42769|42766.5|42746.5|41
1638288200000|2021-11-30 16:03:20|42776.5|42756.5|42789|42769|42794|42774|42774|42754|33
1638288210000|2021-11-30 16:03:30|42784.1|42764.1|42789|42769|42789|42769|42779.1|42759.1|21
1638288220000|2021-11-30 16:03:40|42791.5|42771.5|42804|42784|42821.5|42801.5|42791.5|42771.5|27
1638288230000|2021-11-30 16:03:50|42806.5|42786.5|42816.5|42796.5|42819|42799|42801.5|42781.5|17
1638288240000|2021-11-30 16:04:00|42814.1|42794.1|42804|42784|42814.1|42794.1|42799|42779|25
1638288250000|2021-11-30 16:04:10|42806.5|42786.5|42789|42769|42806.5|42786.5|42784|42764|28
1638288260000|2021-11-30 16:04:20|42791.5|42771.5|42816.5|42796.5|42816.5|42796.5|42791.5|42771.5|19
1638288270000|2021-11-30 16:04:30|42814|42794|42804|42784|42814|42794|42799|42779|16
1638288280000|2021-11-30 16:04:40|42801.6|42781.6|42771.5|42751.5|42801.6|42781.6|42771.5|42751.5|38
1638288290000|2021-11-30 16:04:50|42769.1|42749.1|42789|42769|42793.9|42773.9|42766.5|42746.5|33
1638288300000|2021-11-30 16:05:00|42786.5|42766.5|42794|42774|42794|42774|42769|42749|24
1638288310000|2021-11-30 16:05:10|42796.5|42776.5|42809|42789|42811.5|42791.5|42794|42774|14
1638288320000|2021-11-30 16:05:20|42806.5|42786.5|42814|42794|42816.5|42796.5|42806.5|42786.5|4
1638288330000|2021-11-30 16:05:30|42811.5|42791.5|42809|42789|42816.5|42796.5|42804|42784|39
1638288340000|2021-11-30 16:05:40|42809.1|42789.1|42804|42784|42816.5|42796.5|42804|42784|25
1638288350000|2021-11-30 16:05:50|42806.5|42786.5|42821.5|42801.5|42821.5|42801.5|42804|42784|11
1638288360000|2021-11-30 16:06:00|42821.6|42801.6|42811.5|42791.5|42821.6|42801.6|42809|42789|24
1638288370000|2021-11-30 16:06:10|42809|42789|42809|42789|42809|42789|42801.5|42781.5|18
1638288380000|2021-11-30 16:06:20|42806.5|42786.5|42786.6|42766.6|42806.5|42786.5|42779|42759|25
1638288390000|2021-11-30 16:06:30|42789|42769|42804|42784|42804|42784|42776.5|42756.5|24
1638288400000|2021-11-30 16:06:40|42801.6|42781.6|42816.5|42796.5|42819|42799|42791.6|42771.6|36
1638288410000|2021-11-30 16:06:50|42821.5|42801.5|42819.1|42799.1|42824|42804|42816.5|42796.5|14
1638288420000|2021-11-30 16:07:00|42821.5|42801.5|42796.5|42776.5|42831.5|42811.5|42794|42774|45
1638288430000|2021-11-30 16:07:10|42794|42774|42799|42779|42799|42779|42789|42769|12
1638288440000|2021-11-30 16:07:20|42801.5|42781.5|42794|42774|42806.5|42786.5|42794|42774|21
1638288450000|2021-11-30 16:07:30|42791.6|42771.6|42789|42769|42794|42774|42786.6|42766.6|4
1638288460000|2021-11-30 16:07:40|42791.5|42771.5|42804|42784|42804|42784|42791.5|42771.5|17
1638288470000|2021-11-30 16:07:50|42799.1|42779.1|42799|42779|42801.5|42781.5|42796.5|42776.5|8
1638288480000|2021-11-30 16:08:00|42796.5|42776.5|42796.5|42776.5|42804|42784|42791.5|42771.5|17
1638288490000|2021-11-30 16:08:10|42799|42779|42801.5|42781.5|42804|42784|42794|42774|21
1638288500000|2021-11-30 16:08:20|42804|42784|42789|42769|42811.5|42791.5|42784|42764|11
1638288510000|2021-11-30 16:08:30|42784.1|42764.1|42796.5|42776.5|42796.5|42776.5|42781.5|42761.5|11
1638288520000|2021-11-30 16:08:40|42799|42779|42791.5|42771.5|42799|42779|42789.1|42769.1|7
1638288530000|2021-11-30 16:08:50|42789.1|42769.1|42774|42754|42789.1|42769.1|42774|42754|8
1638288540000|2021-11-30 16:09:00|42771.5|42751.5|42771.5|42751.5|42774|42754|42769|42749|11
1638288550000|2021-11-30 16:09:10|42774|42754|42779|42759|42779|42759|42774|42754|8
1638288560000|2021-11-30 16:09:20|42781.5|42761.5|42761.5|42741.5|42781.5|42761.5|42756.5|42736.5|34
1638288570000|2021-11-30 16:09:30|42764|42744|42771.7|42751.7|42786.5|42766.5|42764|42744|22
1638288580000|2021-11-30 16:09:40|42774.1|42754.1|42804|42784|42809|42789|42774|42754|21
1638288590000|2021-11-30 16:09:50|42806.5|42786.5|42816.5|42796.5|42819|42799|42806.5|42786.5|8
1638288600000|2021-11-30 16:10:00|42814|42794|42779|42759|42814|42794|42779|42759|11
1638288610000|2021-11-30 16:10:10|42781.5|42761.5|42776.5|42756.5|42786.5|42766.5|42776.5|42756.5|4
1638288620000|2021-11-30 16:10:20|42774|42754|42796.5|42776.5|42799|42779|42774|42754|24
1638288630000|2021-11-30 16:10:30|42796.6|42776.6|42784.1|42764.1|42799|42779|42784.1|42764.1|8
1638288640000|2021-11-30 16:10:40|42784|42764|42784|42764|42791.5|42771.5|42779|42759|6
1638288650000|2021-11-30 16:10:50|42781.6|42761.6|42784|42764|42784|42764|42774|42754|12
1638288660000|2021-11-30 16:11:00|42786.5|42766.5|42796.5|42776.5|42804|42784|42786.5|42766.5|22
1638288670000|2021-11-30 16:11:10|42799|42779|42801.5|42781.5|42811.5|42791.5|42799|42779|15
1638288680000|2021-11-30 16:11:20|42799|42779|42784|42764|42799|42779|42784|42764|5
1638288690000|2021-11-30 16:11:30|42784.1|42764.1|42814|42794|42814|42794|42784|42764|15
1638288700000|2021-11-30 16:11:40|42811.6|42791.6|42794.1|42774.1|42811.6|42791.6|42794.1|42774.1|10
1638288710000|2021-11-30 16:11:50|42796.5|42776.5|42796.5|42776.5|42796.5|42776.5|42796.5|42776.5|5
1638288720000|2021-11-30 16:12:00|42794|42774|42779|42759|42794|42774|42779|42759|11
1638288730000|2021-11-30 16:12:10|42776.6|42756.6|42779|42759|42779|42759|42766.5|42746.5|15
1638288740000|2021-11-30 16:12:20|42781.4|42761.4|42789|42769|42789|42769|42776.5|42756.5|13
1638288750000|2021-11-30 16:12:30|42791.5|42771.5|42824.1|42804.1|42824.1|42804.1|42791.5|42771.5|20
1638288760000|2021-11-30 16:12:40|42821.5|42801.5|42824|42804|42824|42804|42819|42799|17
1638288770000|2021-11-30 16:12:50|42821.5|42801.5|42809|42789|42824|42804|42809|42789|15
1638288780000|2021-11-30 16:13:00|42811.5|42791.5|42816.5|42796.5|42816.5|42796.5|42806.5|42786.5|32
1638288790000|2021-11-30 16:13:10|42811.6|42791.6|42806.5|42786.5|42811.6|42791.6|42804|42784|5
1638288800000|2021-11-30 16:13:20|42804|42784|42811.5|42791.5|42811.5|42791.5|42804|42784|17
1638288810000|2021-11-30 16:13:30|42811.6|42791.6|42824|42804|42824|42804|42811.6|42791.6|18
1638288820000|2021-11-30 16:13:40|42826.5|42806.5|42821.6|42801.6|42826.5|42806.5|42821.6|42801.6|8
1638288830000|2021-11-30 16:13:50|42821.5|42801.5|42819|42799|42821.6|42801.6|42819|42799|8
1638288840000|2021-11-30 16:14:00|42816.5|42796.5|42781.5|42761.5|42816.5|42796.5|42779|42759|24
1638288850000|2021-11-30 16:14:10|42781.6|42761.6|42789|42769|42789.1|42769.1|42781.6|42761.6|7
1638288860000|2021-11-30 16:14:20|42789.1|42769.1|42789|42769|42791.6|42771.6|42786.5|42766.5|11
1638288870000|2021-11-30 16:14:30|42791.5|42771.5|42799|42779|42799|42779|42789|42769|12
1638288880000|2021-11-30 16:14:40|42799.1|42779.1|42816.5|42796.5|42819|42799|42799|42779|8
1638288890000|2021-11-30 16:14:50|42819|42799|42821.6|42801.6|42821.6|42801.6|42819|42799|19
1638288900000|2021-11-30 16:15:00|42821.5|42801.5|42816.5|42796.5|42821.5|42801.5|42804|42784|23
1638288910000|2021-11-30 16:15:10|42819|42799|42814|42794|42821.5|42801.5|42814|42794|7
1638288920000|2021-11-30 16:15:20|42809.1|42789.1|42836.5|42816.5|42836.5|42816.5|42809|42789|18
1638288930000|2021-11-30 16:15:30|42839|42819|42834.1|42814.1|42839|42819|42831.6|42811.6|7
1638288940000|2021-11-30 16:15:40|42831.6|42811.6|42836.6|42816.6|42836.6|42816.6|42831.5|42811.5|3
1638288950000|2021-11-30 16:15:50|42834.1|42814.1|42844|42824|42846.5|42826.5|42834.1|42814.1|15
1638288960000|2021-11-30 16:16:00|42841.6|42821.6|42839|42819|42841.6|42821.6|42829|42809|13
1638288970000|2021-11-30 16:16:10|42836.5|42816.5|42846.5|42826.5|42851.5|42831.5|42836.5|42816.5|12
1638288980000|2021-11-30 16:16:20|42844|42824|42844.1|42824.1|42846.5|42826.5|42841.5|42821.5|9
1638288990000|2021-11-30 16:16:30|42846.5|42826.5|42836.5|42816.5|42846.5|42826.5|42836.5|42816.5|10
1638289000000|2021-11-30 16:16:40|42836.6|42816.6|42836.6|42816.6|42836.6|42816.6|42829.1|42809.1|11
1638289010000|2021-11-30 16:16:50|42834.1|42814.1|42834|42814|42839.1|42819.1|42834|42814|7
1638289020000|2021-11-30 16:17:00|42836.5|42816.5|42839.1|42819.1|42844|42824|42836.5|42816.5|37
1638289030000|2021-11-30 16:17:10|42834.1|42814.1|42821.6|42801.6|42836.6|42816.6|42821.6|42801.6|25
1638289040000|2021-11-30 16:17:20|42821.5|42801.5|42809|42789|42824|42804|42809|42789|19
1638289050000|2021-11-30 16:17:30|42806.6|42786.6|42806.5|42786.5|42806.6|42786.6|42801.6|42781.6|10
1638289060000|2021-11-30 16:17:40|42804.1|42784.1|42796.5|42776.5|42804.1|42784.1|42794.1|42774.1|9
1638289070000|2021-11-30 16:17:50|42801.5|42781.5|42819|42799|42821.5|42801.5|42801.5|42781.5|14
1638289080000|2021-11-30 16:18:00|42816.6|42796.6|42806.5|42786.5|42819|42799|42806.5|42786.5|12
1638289090000|2021-11-30 16:18:10|42799.1|42779.1|42804|42784|42804|42784|42799|42779|5
1638289100000|2021-11-30 16:18:20|42806.5|42786.5|42804.1|42784.1|42806.5|42786.5|42804.1|42784.1|17
1638289110000|2021-11-30 16:18:30|42809|42789|42809.1|42789.1|42814.1|42794.1|42809|42789|3
1638289120000|2021-11-30 16:18:40|42809|42789|42816.5|42796.5|42816.5|42796.5|42801.6|42781.6|12
1638289130000|2021-11-30 16:18:50|42821.5|42801.5|42829.1|42809.1|42829.1|42809.1|42821.5|42801.5|7
1638289140000|2021-11-30 16:19:00|42826.6|42806.6|42814.1|42794.1|42826.6|42806.6|42814.1|42794.1|25
1638289150000|2021-11-30 16:19:10|42811.6|42791.6|42804|42784|42811.6|42791.6|42801.6|42781.6|15
1638289160000|2021-11-30 16:19:20|42801.6|42781.6|42806.6|42786.6|42809|42789|42801.5|42781.5|9
1638289170000|2021-11-30 16:19:30|42811.5|42791.5|42834|42814|42834|42814|42806.6|42786.6|20
1638289180000|2021-11-30 16:19:40|42831.6|42811.6|42824.1|42804.1|42831.6|42811.6|42824.1|42804.1|5
1638289190000|2021-11-30 16:19:50|42821.6|42801.6|42836.6|42816.6|42836.6|42816.6|42814.1|42794.1|8
1638289200000|2021-11-30 16:20:00|42834|42814|42841.5|42821.5|42841.5|42821.5|42831.5|42811.5|18
1638289210000|2021-11-30 16:20:10|42844|42824|42864|42844|42869|42849|42844|42824|12
1638289220000|2021-11-30 16:20:20|42866.5|42846.5|42869.1|42849.1|42871.5|42851.5|42866.5|42846.5|7
1638289230000|2021-11-30 16:20:30|42866.6|42846.6|42874.1|42854.1|42874.1|42854.1|42866.6|42846.6|7
1638289240000|2021-11-30 16:20:40|42876.5|42856.5|42884|42864|42898.9|42878.9|42876.5|42856.5|48
1638289250000|2021-11-30 16:20:50|42879|42859|42874|42854|42879|42859|42871.5|42851.5|8
1638289260000|2021-11-30 16:21:00|42866.6|42846.6|42869.1|42849.1|42871.5|42851.5|42856.5|42836.5|18
1638289270000|2021-11-30 16:21:10|42869|42849|42856.6|42836.6|42871.5|42851.5|42856.6|42836.6|3
1638289280000|2021-11-30 16:21:20|42856.5|42836.5|42851.6|42831.6|42856.5|42836.5|42844|42824|9
1638289290000|2021-11-30 16:21:30|42851.5|42831.5|42844|42824|42851.5|42831.5|42844|42824|5
1638289300000|2021-11-30 16:21:40|42846.5|42826.5|42836.5|42816.5|42846.5|42826.5|42831.6|42811.6|14
1638289310000|2021-11-30 16:21:50|42839|42819|42856.5|42836.5|42856.5|42836.5|42839|42819|21
1638289320000|2021-11-30 16:22:00|42851.5|42831.5|42836.5|42816.5|42851.5|42831.5|42836.5|42816.5|10
1638289330000|2021-11-30 16:22:10|42834|42814|42831.5|42811.5|42834|42814|42831.5|42811.5|10
1638289340000|2021-11-30 16:22:20|42829.1|42809.1|42844.1|42824.1|42844.1|42824.1|42824|42804|11
1638289350000|2021-11-30 16:22:30|42849|42829|42836.5|42816.5|42849|42829|42836.5|42816.5|5
1638289360000|2021-11-30 16:22:40|42834.1|42814.1|42839|42819|42839|42819|42829|42809|2
1638289370000|2021-11-30 16:22:50|42834|42814|42839.1|42819.1|42839.1|42819.1|42834|42814|0
1638289380000|2021-11-30 16:23:00|42841.6|42821.6|42829.1|42809.1|42846.6|42826.6|42829.1|42809.1|6
1638289390000|2021-11-30 16:23:10|42829|42809|42826.5|42806.5|42829|42809|42824.1|42804.1|6
1638289400000|2021-11-30 16:23:20|42829|42809|42829|42809|42831.5|42811.5|42826.5|42806.5|10
1638289410000|2021-11-30 16:23:30|42826.5|42806.5|42811.5|42791.5|42826.5|42806.5|42811.5|42791.5|14
1638289420000|2021-11-30 16:23:40|42811.6|42791.6|42809|42789|42814.1|42794.1|42809|42789|8
1638289430000|2021-11-30 16:23:50|42806.5|42786.5|42804|42784|42809|42789|42804|42784|10
1638289440000|2021-11-30 16:24:00|42808.9|42788.9|42804|42784|42809|42789|42804|42784|20
1638289450000|2021-11-30 16:24:10|42801.6|42781.6|42811.5|42791.5|42814|42794|42799|42779|15
1638289460000|2021-11-30 16:24:20|42809|42789|42806.5|42786.5|42814.1|42794.1|42806.5|42786.5|2
1638289470000|2021-11-30 16:24:30|42809|42789|42806.5|42786.5|42809|42789|42804|42784|11
1638289480000|2021-11-30 16:24:40|42809|42789|42826.5|42806.5|42826.5|42806.5|42801.6|42781.6|9
1638289490000|2021-11-30 16:24:50|42829|42809|42826.5|42806.5|42831.4|42811.4|42826.5|42806.5|3
1638289500000|2021-11-30 16:25:00|42828.9|42808.9|42824.1|42804.1|42828.9|42808.9|42814|42794|23
1638289510000|2021-11-30 16:25:10|42824|42804|42826.5|42806.5|42829|42809|42824|42804|16
1638289520000|2021-11-30 16:25:20|42831.5|42811.5|42851.6|42831.6|42854.1|42834.1|42831.5|42811.5|15
1638289530000|2021-11-30 16:25:30|42851.5|42831.5|42846.6|42826.6|42854|42834|42846.6|42826.6|6
1638289540000|2021-11-30 16:25:40|42851.5|42831.5|42851.5|42831.5|42853.9|42833.9|42844.1|42824.1|12
1638289550000|2021-11-30 16:25:50|42853.9|42833.9|42853.9|42833.9|42856.4|42836.4|42853.9|42833.9|8
1638289560000|2021-11-30 16:26:00|42851.5|42831.5|42856.5|42836.5|42856.5|42836.5|42846.5|42826.5|6
1638289570000|2021-11-30 16:26:10|42854|42834|42849.1|42829.1|42856.5|42836.5|42844|42824|11
1638289580000|2021-11-30 16:26:20|42851.5|42831.5|42853.9|42833.9|42854|42834|42851.5|42831.5|18
1638289590000|2021-11-30 16:26:30|42849|42829|42854|42834|42856.5|42836.5|42848.9|42828.9|5
1638289600000|2021-11-30 16:26:40|42856.4|42836.4|42863.9|42843.9|42871.4|42851.4|42854|42834|15
1638289610000|2021-11-30 16:26:50|42876.4|42856.4|42871.4|42851.4|42876.4|42856.4|42869|42849|10
1638289620000|2021-11-30 16:27:00|42864|42844|42878.9|42858.9|42881.4|42861.4|42864|42844|19
1638289630000|2021-11-30 16:27:10|42876.4|42856.4|42888.9|42868.9|42888.9|42868.9|42876.4|42856.4|12
1638289640000|2021-11-30 16:27:20|42886.5|42866.5|42893.9|42873.9|42893.9|42873.9|42881.5|42861.5|19
1638289650000|2021-11-30 16:27:30|42888.9|42868.9|42883.9|42863.9|42888.9|42868.9|42883.9|42863.9|5
1638289660000|2021-11-30 16:27:40|42886.4|42866.4|42886.4|42866.4|42886.4|42866.4|42883.9|42863.9|9
1638289670000|2021-11-30 16:27:50|42884|42864|42859|42839|42886.4|42866.4|42859|42839|15
1638289680000|2021-11-30 16:28:00|42856.5|42836.5|42844|42824|42856.5|42836.5|42844|42824|14
1638289690000|2021-11-30 16:28:10|42844.1|42824.1|42826.6|42806.6|42846.5|42826.5|42826.6|42806.6|10
1638289700000|2021-11-30 16:28:20|42824|42804|42816.5|42796.5|42824|42804|42811.6|42791.6|9
1638289710000|2021-11-30 16:28:30|42814.1|42794.1|42816.5|42796.5|42816.5|42796.5|42814.1|42794.1|6
1638289720000|2021-11-30 16:28:40|42819|42799|42824|42804|42826.5|42806.5|42819|42799|7
1638289730000|2021-11-30 16:28:50|42824.1|42804.1|42834.1|42814.1|42834.1|42814.1|42824.1|42804.1|4
1638289740000|2021-11-30 16:29:00|42834|42814|42824.1|42804.1|42834.1|42814.1|42821.6|42801.6|9
1638289750000|2021-11-30 16:29:10|42821.6|42801.6|42816.6|42796.6|42821.6|42801.6|42816.6|42796.6|9
1638289760000|2021-11-30 16:29:20|42811.6|42791.6|42803.9|42783.9|42811.6|42791.6|42799|42779|8
1638289770000|2021-11-30 16:29:30|42804|42784|42799|42779|42804|42784|42794.1|42774.1|16
1638289780000|2021-11-30 16:29:40|||||||||2
1638289790000|2021-11-30 16:29:50|42796.6|42776.6|42799|42779|42799|42779|42796.5|42776.5|5
1638289800000|2021-11-30 16:30:00|42801.4|42781.4|42819.1|42799.1|42824|42804|42796.5|42776.5|20
1638289810000|2021-11-30 16:30:10|42816.6|42796.6|42819|42799|42819|42799|42809.2|42789.2|15
1638289820000|2021-11-30 16:30:20|42816.6|42796.6|42814|42794|42816.6|42796.6|42809|42789|7
1638289830000|2021-11-30 16:30:30|42816.5|42796.5|42814|42794|42816.5|42796.5|42814|42794|7
1638289840000|2021-11-30 16:30:40|42811.5|42791.5|42804|42784|42814|42794|42801.6|42781.6|3
1638289850000|2021-11-30 16:30:50|42806.5|42786.5|42806.5|42786.5|42806.5|42786.5|42804|42784|4
1638289860000|2021-11-30 16:31:00|42804.1|42784.1|42786.5|42766.5|42804.1|42784.1|42786.5|42766.5|14
1638289870000|2021-11-30 16:31:10|42789|42769|42808.9|42788.9|42808.9|42788.9|42789|42769|37
1638289880000|2021-11-30 16:31:20|42809|42789|42811.5|42791.5|42816.5|42796.5|42809|42789|23
1638289890000|2021-11-30 16:31:30|42809.1|42789.1|42794.1|42774.1|42809.1|42789.1|42794|42774|14
1638289900000|2021-11-30 16:31:40|42796.5|42776.5|42801.5|42781.5|42801.5|42781.5|42796.5|42776.5|6
1638289910000|2021-11-30 16:31:50|42804|42784|42806.5|42786.5|42809|42789|42804|42784|5
1638289920000|2021-11-30 16:32:00|42801.6|42781.6|42794|42774|42801.6|42781.6|42794|42774|11
1638289930000|2021-11-30 16:32:10|42791.6|42771.6|42814|42794|42816.5|42796.5|42789.1|42769.1|19
1638289940000|2021-11-30 16:32:20|42811.5|42791.5|42806.5|42786.5|42816.5|42796.5|42806.5|42786.5|10
1638289950000|2021-11-30 16:32:30|42804.1|42784.1|42801.5|42781.5|42804.1|42784.1|42801.5|42781.5|3
1638289960000|2021-11-30 16:32:40|42801.6|42781.6|42801.5|42781.5|42804.1|42784.1|42801.5|42781.5|3
1638289970000|2021-11-30 16:32:50|42799.1|42779.1|42789|42769|42801.6|42781.6|42789|42769|35
1638289980000|2021-11-30 16:33:00|42791.5|42771.5|42794|42774|42796.5|42776.5|42789|42769|30
1638289990000|2021-11-30 16:33:10|42789.1|42769.1|42794|42774|42794|42774|42789|42769|16
1638290000000|2021-11-30 16:33:20|42796.5|42776.5|42816.4|42796.4|42816.4|42796.4|42794|42774|6
1638290010000|2021-11-30 16:33:30|42816.5|42796.5|42831.5|42811.5|42841.5|42821.5|42816.5|42796.5|14
1638290020000|2021-11-30 16:33:40|42829|42809|42834|42814|42834|42814|42829|42809|5
1638290030000|2021-11-30 16:33:50|42836.4|42816.4|42838.9|42818.9|42841.4|42821.4|42836.4|42816.4|8
1638290040000|2021-11-30 16:34:00|42836.5|42816.5|42836.5|42816.5|42836.5|42816.5|42824|42804|27
1638290050000|2021-11-30 16:34:10|42834|42814|42834.1|42814.1|42834.1|42814.1|42834|42814|5
1638290060000|2021-11-30 16:34:20|||||||||1
1638290070000|2021-11-30 16:34:30|42831.6|42811.6|42819|42799|42831.6|42811.6|42819|42799|4
1638290080000|2021-11-30 16:34:40|42816.6|42796.6|42801.5|42781.5|42816.6|42796.6|42801.5|42781.5|5
1638290090000|2021-11-30 16:34:50|42804|42784|42804|42784|42804|42784|42804|42784|0
1638290100000|2021-11-30 16:35:00|42801.5|42781.5|42799|42779|42801.5|42781.5|42796.5|42776.5|21
1638290110000|2021-11-30 16:35:10|42804|42784|42814|42794|42816.5|42796.5|42804|42784|7
1638290120000|2021-11-30 16:35:20|42809|42789|42806.5|42786.5|42809.1|42789.1|42806.5|42786.5|3
1638290130000|2021-11-30 16:35:30|42801.6|42781.6|42804|42784|42804.1|42784.1|42799|42779|4
1638290140000|2021-11-30 16:35:40|42801.5|42781.5|42794|42774|42801.5|42781.5|42794|42774|6
1638290150000|2021-11-30 16:35:50|42779|42759|42776.5|42756.5|42779|42759|42774.1|42754.1|14
1638290160000|2021-11-30 16:36:00|42779|42759|42784.1|42764.1|42786.6|42766.6|42776.5|42756.5|8
1638290170000|2021-11-30 16:36:10|42781.6|42761.6|42791.5|42771.5|42791.5|42771.5|42781.6|42761.6|2
1638290180000|2021-11-30 16:36:20|42794|42774|42796.5|42776.5|42796.5|42776.5|42794|42774|4
1638290190000|2021-11-30 16:36:30|42794|42774|42804|42784|42804|42784|42794|42774|12
1638290200000|2021-11-30 16:36:40|42806.5|42786.5|42814|42794|42814|42794|42806.5|42786.5|3
1638290210000|2021-11-30 16:36:50|42811.6|42791.6|42806.5|42786.5|42816.5|42796.5|42806.5|42786.5|17
1638290220000|2021-11-30 16:37:00|42809|42789|42804|42784|42811.5|42791.5|42804|42784|10
1638290230000|2021-11-30 16:37:10|42806.5|42786.5|42789|42769|42809|42789|42789|42769|7
1638290240000|2021-11-30 16:37:20|42786.6|42766.6|42789|42769|42791.5|42771.5|42786.5|42766.5|3
1638290250000|2021-11-30 16:37:30|42789.1|42769.1|42786.5|42766.5|42791.5|42771.5|42786.5|42766.5|7
1638290260000|2021-11-30 16:37:40|42784|42764|42791.5|42771.5|42791.5|42771.5|42784|42764|6
1638290270000|2021-11-30 16:37:50|42794|42774|42796.6|42776.6|42796.6|42776.6|42794|42774|3
1638290280000|2021-11-30 16:38:00|42799.1|42779.1|42804|42784|42804|42784|42799.1|42779.1|3
1638290290000|2021-11-30 16:38:10|42806.5|42786.5|42819|42799|42819|42799|42806.5|42786.5|11
1638290300000|2021-11-30 16:38:20|42816.5|42796.5|42816.5|42796.5|42819|42799|42811.5|42791.5|6
1638290310000|2021-11-30 16:38:30|42819|42799|42809|42789|42819.1|42799.1|42806.6|42786.6|7
1638290320000|2021-11-30 16:38:40|42811.5|42791.5|42836.5|42816.5|42841.5|42821.5|42811.5|42791.5|7
1638290330000|2021-11-30 16:38:50|42839|42819|42846.5|42826.5|42849|42829|42836.5|42816.5|8
1638290340000|2021-11-30 16:39:00|42844.1|42824.1|42851.5|42831.5|42851.5|42831.5|42836.6|42816.6|20
1638290350000|2021-11-30 16:39:10|42854|42834|42856.5|42836.5|42856.5|42836.5|42854|42834|6
1638290360000|2021-11-30 16:39:20|42854|42834|42856.5|42836.5|42861.5|42841.5|42854|42834|12
1638290370000|2021-11-30 16:39:30|42854|42834|42859|42839|42859|42839|42851.6|42831.6|12
1638290380000|2021-11-30 16:39:40|42854|42834|42861.4|42841.4|42861.4|42841.4|42854|42834|8
1638290390000|2021-11-30 16:39:50|42861.5|42841.5|42826.5|42806.5|42861.5|42841.5|42818.9|42798.9|15
1638290400000|2021-11-30 16:40:00|42826.4|42806.4|42821.5|42801.5|42826.4|42806.4|42809.1|42789.1|12
1638290410000|2021-11-30 16:40:10|42819|42799|42824|42804|42829|42809|42819|42799|19
1638290420000|2021-11-30 16:40:20|42824.1|42804.1|42826.5|42806.5|42826.5|42806.5|42824|42804|7
1638290430000|2021-11-30 16:40:30|42824.1|42804.1|42806.5|42786.5|42824.1|42804.1|42804|42784|7
1638290440000|2021-11-30 16:40:40|42804.1|42784.1|42789|42769|42804.1|42784.1|42786.5|42766.5|11
1638290450000|2021-11-30 16:40:50|42784.1|42764.1|42781.5|42761.5|42784.1|42764.1|42781.5|42761.5|4
1638290460000|2021-11-30 16:41:00|42776.6|42756.6|42789|42769|42789|42769|42776.5|42756.5|13
1638290470000|2021-11-30 16:41:10|42786.6|42766.6|42766.6|42746.6|42789.1|42769.1|42751.6|42731.6|20
1638290480000|2021-11-30 16:41:20|42766.5|42746.5|42779|42759|42779|42759|42766.5|42746.5|8
1638290490000|2021-11-30 16:41:30|42788.9|42768.9|42784|42764|42791.5|42771.5|42784|42764|15
1638290500000|2021-11-30 16:41:40|42789|42769|42761.5|42741.5|42789|42769|42761.5|42741.5|6
1638290510000|2021-11-30 16:41:50|42759.1|42739.1|42756.5|42736.5|42761.5|42741.5|42756.5|42736.5|6
1638290520000|2021-11-30 16:42:00|42761.6|42741.6|42766.5|42746.5|42769|42749|42761.6|42741.6|21
1638290530000|2021-11-30 16:42:10|42769|42749|42766.5|42746.5|42769|42749|42764.1|42744.1|6
1638290540000|2021-11-30 16:42:20|42766.4|42746.4|42761.5|42741.5|42766.4|42746.4|42761.5|42741.5|7
1638290550000|2021-11-30 16:42:30|42749.1|42729.1|42744|42724|42751.5|42731.5|42731.5|42711.5|42
1638290560000|2021-11-30 16:42:40|42746.5|42726.5|42754|42734|42754|42734|42746.5|42726.5|3
1638290570000|2021-11-30 16:42:50|42756.5|42736.5|42741.6|42721.6|42756.5|42736.5|42741.6|42721.6|13
1638290580000|2021-11-30 16:43:00|42741.5|42721.5|42741.5|42721.5|42744|42724|42736.5|42716.5|13
1638290590000|2021-11-30 16:43:10|42744|42724|42754|42734|42756.5|42736.5|42744|42724|19
1638290600000|2021-11-30 16:43:20|42759|42739|42766.5|42746.5|42766.5|42746.5|42754|42734|6
1638290610000|2021-11-30 16:43:30|42769|42749|42769|42749|42771.5|42751.5|42769|42749|4
1638290620000|2021-11-30 16:43:40|42771.4|42751.4|42764|42744|42773.9|42753.9|42764|42744|5
1638290630000|2021-11-30 16:43:50|42759.1|42739.1|42751.5|42731.5|42759.1|42739.1|42746.5|42726.5|15
1638290640000|2021-11-30 16:44:00|42749|42729|42769.1|42749.1|42779|42759|42749|42729|14
1638290650000|2021-11-30 16:44:10|42769|42749|42769|42749|42769|42749|42764|42744|4
1638290660000|2021-11-30 16:44:20|42766.5|42746.5|42764.1|42744.1|42766.5|42746.5|42764.1|42744.1|9
1638290670000|2021-11-30 16:44:30|42761.6|42741.6|42754|42734|42761.6|42741.6|42754|42734|5
1638290680000|2021-11-30 16:44:40|42751.5|42731.5|42754|42734|42754|42734|42744|42724|14
1638290690000|2021-11-30 16:44:50|42749.1|42729.1|42771.4|42751.4|42771.4|42751.4|42749|42729|21
1638290700000|2021-11-30 16:45:00|42769.1|42749.1|42784|42764|42791.5|42771.5|42769|42749|21
1638290710000|2021-11-30 16:45:10|42786.5|42766.5|42791.5|42771.5|42799|42779|42786.5|42766.5|20
1638290720000|2021-11-30 16:45:20|42789.1|42769.1|42779|42759|42789.1|42769.1|42776.6|42756.6|3
1638290730000|2021-11-30 16:45:30|42784|42764|42776.5|42756.5|42789|42769|42774|42754|11
1638290740000|2021-11-30 16:45:40|42774.1|42754.1|42774|42754|42774.1|42754.1|42771.5|42751.5|0
1638290750000|2021-11-30 16:45:50|42771.6|42751.6|42774|42754|42774|42754|42769|42749|7
1638290760000|2021-11-30 16:46:00|42771.5|42751.5|42781.5|42761.5|42789|42769|42771.5|42751.5|14
1638290770000|2021-11-30 16:46:10|42779|42759|42784|42764|42784|42764|42774|42754|15
1638290780000|2021-11-30 16:46:20|42788.9|42768.9|42806.5|42786.5|42811.5|42791.5|42788.9|42768.9|17
1638290790000|2021-11-30 16:46:30|42804.1|42784.1|42814|42794|42814|42794|42799.1|42779.1|5
1638290800000|2021-11-30 16:46:40|42811.5|42791.5|42799|42779|42811.5|42791.5|42799|42779|5
1638290810000|2021-11-30 16:46:50|42796.5|42776.5|42789|42769|42796.5|42776.5|42789|42769|2
1638290820000|2021-11-30 16:47:00|42788.9|42768.9|42789|42769|42793.9|42773.9|42786.5|42766.5|7
1638290830000|2021-11-30 16:47:10|42786.5|42766.5|42776.6|42756.6|42786.5|42766.5|42774.1|42754.1|7
1638290840000|2021-11-30 16:47:20|42779|42759|42789|42769|42789|42769|42779|42759|8
1638290850000|2021-11-30 16:47:30|42784|42764|42776.5|42756.5|42784|42764|42776.5|42756.5|6
1638290860000|2021-11-30 16:47:40|42788.9|42768.9|42789|42769|42791.5|42771.5|42788.9|42768.9|7
1638290870000|2021-11-30 16:47:50|42791.5|42771.5|42804|42784|42804|42784|42789|42769|5
1638290880000|2021-11-30 16:48:00|42801.5|42781.5|42799|42779|42804|42784|42791.5|42771.5|6
1638290890000|2021-11-30 16:48:10|42796.5|42776.5|42801.5|42781.5|42804|42784|42794|42774|9
1638290900000|2021-11-30 16:48:20|42804|42784|42806.5|42786.5|42819|42799|42801.5|42781.5|11
1638290910000|2021-11-30 16:48:30|42809|42789|42801.4|42781.4|42809|42789|42789|42769|9
1638290920000|2021-11-30 16:48:40|42801.5|42781.5|42799|42779|42801.5|42781.5|42791.5|42771.5|15
1638290930000|2021-11-30 16:48:50|42796.5|42776.5|42796.5|42776.5|42796.5|42776.5|42794|42774|8
1638290940000|2021-11-30 16:49:00|42801.5|42781.5|42809.1|42789.1|42814|42794|42801.5|42781.5|13
1638290950000|2021-11-30 16:49:10|42809|42789|42811.5|42791.5|42811.5|42791.5|42809|42789|6
1638290960000|2021-11-30 16:49:20|42814|42794|42831.5|42811.5|42836.5|42816.5|42814|42794|12
1638290970000|2021-11-30 16:49:30|42829.1|42809.1|42839|42819|42839|42819|42829|42809|5
1638290980000|2021-11-30 16:49:40|42841.6|42821.6|42834|42814|42849|42829|42834|42814|7
1638290990000|2021-11-30 16:49:50|42831.5|42811.5|42834|42814|42834|42814|42831.5|42811.5|9
1638291000000|2021-11-30 16:50:00|42831.5|42811.5|42801.5|42781.5|42831.5|42811.5|42799|42779|17
1638291010000|2021-11-30 16:50:10|42799.1|42779.1|42786.5|42766.5|42801.5|42781.5|42786.5|42766.5|6
1638291020000|2021-11-30 16:50:20|42784|42764|42791.5|42771.5|42791.5|42771.5|42779|42759|9
1638291030000|2021-11-30 16:50:30|42789|42769|42784|42764|42789|42769|42784|42764|1
1638291040000|2021-11-30 16:50:40|42781.6|42761.6|42766.5|42746.5|42781.6|42761.6|42764.1|42744.1|10
1638291050000|2021-11-30 16:50:50|42764.1|42744.1|42756.5|42736.5|42764.1|42744.1|42754.1|42734.1|22
1638291060000|2021-11-30 16:51:00|42764|42744|42761.5|42741.5|42764|42744|42754.1|42734.1|35
1638291070000|2021-11-30 16:51:10|42759|42739|42764|42744|42764|42744|42759|42739|9
1638291080000|2021-11-30 16:51:20|42766.5|42746.5|42761.5|42741.5|42766.5|42746.5|42761.5|42741.5|6
1638291090000|2021-11-30 16:51:30|42764|42744|42781.5|42761.5|42781.5|42761.5|42764|42744|15
1638291100000|2021-11-30 16:51:40|42781.6|42761.6|42789|42769|42789|42769|42781.6|42761.6|6
1638291110000|2021-11-30 16:51:50|42786.5|42766.5|42794|42774|42794|42774|42784|42764|6
1638291120000|2021-11-30 16:52:00|42796.5|42776.5|42789|42769|42801.5|42781.5|42786.5|42766.5|8
1638291130000|2021-11-30 16:52:10|42791.5|42771.5|42809|42789|42814|42794|42791.5|42771.5|9
1638291140000|2021-11-30 16:52:20|42806.5|42786.5|42804|42784|42809|42789|42804|42784|6
1638291150000|2021-11-30 16:52:30|42806.5|42786.5|42804|42784|42806.5|42786.5|42801.5|42781.5|4
1638291160000|2021-11-30 16:52:40|42806.5|42786.5|42811.5|42791.5|42811.5|42791.5|42804|42784|4
1638291170000|2021-11-30 16:52:50|42814|42794|42819|42799|42824|42804|42814|42794|13
1638291180000|2021-11-30 16:53:00|42816.5|42796.5|42804|42784|42816.5|42796.5|42804|42784|9
1638291190000|2021-11-30 16:53:10|42806.5|42786.5|42799|42779|42809|42789|42786.5|42766.5|20
1638291200000|2021-11-30 16:53:20|42796.5|42776.5|42794|42774|42799|42779|42794|42774|2
1638291210000|2021-11-30 16:53:30|42791.6|42771.6|42784|42764|42791.6|42771.6|42784|42764|7
1638291220000|2021-11-30 16:53:40|42786.5|42766.5|42784.1|42764.1|42786.5|42766.5|42784|42764|1
1638291230000|2021-11-30 16:53:50|42781.6|42761.6|42781.5|42761.5|42781.6|42761.6|42781.5|42761.5|2
1638291240000|2021-11-30 16:54:00|42779|42759|42771.5|42751.5|42779|42759|42766.5|42746.5|13
1638291250000|2021-11-30 16:54:10|42774|42754|42774|42754|42779|42759|42769|42749|6
1638291260000|2021-11-30 16:54:20|||||||||2
1638291270000|2021-11-30 16:54:30|42776.5|42756.5|42774|42754|42779|42759|42774|42754|2
1638291280000|2021-11-30 16:54:40|42776.5|42756.5|42774|42754|42776.5|42756.5|42774|42754|7
1638291290000|2021-11-30 16:54:50|42771.6|42751.6|42774|42754|42779.1|42759.1|42771.6|42751.6|8
1638291300000|2021-11-30 16:55:00|42771.5|42751.5|42746.5|42726.5|42771.5|42751.5|42746.5|42726.5|54
1638291310000|2021-11-30 16:55:10|42749|42729|42749|42729|42749|42729|42746.5|42726.5|23
1638291320000|2021-11-30 16:55:20|42751.5|42731.5|42739|42719|42751.5|42731.5|42729|42709|39
1638291330000|2021-11-30 16:55:30|42746.5|42726.5|42751.5|42731.5|42764|42744|42741.5|42721.5|24
1638291340000|2021-11-30 16:55:40|42749.1|42729.1|42749.1|42729.1|42754|42734|42749|42729|7
1638291350000|2021-11-30 16:55:50|42749|42729|42764|42744|42766.5|42746.5|42749|42729|16
1638291360000|2021-11-30 16:56:00|42761.6|42741.6|42771.5|42751.5|42771.5|42751.5|42761.6|42741.6|16
1638291370000|2021-11-30 16:56:10|42769|42749|42756.6|42736.6|42769|42749|42756.6|42736.6|9
1638291380000|2021-11-30 16:56:20|42759|42739|42768.9|42748.9|42768.9|42748.9|42754|42734|10
1638291390000|2021-11-30 16:56:30|42766.5|42746.5|42764|42744|42766.5|42746.5|42761.5|42741.5|3
1638291400000|2021-11-30 16:56:40|42761.5|42741.5|42764|42744|42764|42744|42761.5|42741.5|4
1638291410000|2021-11-30 16:56:50|42766.5|42746.5|42746.6|42726.6|42766.5|42746.5|42746.6|42726.6|7
1638291420000|2021-11-30 16:57:00|42746.5|42726.5|42739|42719|42746.5|42726.5|42739|42719|22
1638291430000|2021-11-30 16:57:10|42741.5|42721.5|42746.5|42726.5|42746.5|42726.5|42736.5|42716.5|12
1638291440000|2021-11-30 16:57:20|42746.6|42726.6|42746.5|42726.5|42749|42729|42746.5|42726.5|3
1638291450000|2021-11-30 16:57:30|42741.5|42721.5|42744|42724|42744|42724|42741.5|42721.5|6
1638291460000|2021-11-30 16:57:40|42746.5|42726.5|42731.5|42711.5|42746.5|42726.5|42726.5|42706.5|12
1638291470000|2021-11-30 16:57:50|42729|42709|42736.5|42716.5|42736.5|42716.5|42729|42709|5
1638291480000|2021-11-30 16:58:00|42734|42714|42729|42709|42734|42714|42729|42709|2
1638291490000|2021-11-30 16:58:10|42729.1|42709.1|42734|42714|42734|42714|42729|42709|5
1638291500000|2021-11-30 16:58:20|42731.5|42711.5|42744|42724|42744|42724|42731.5|42711.5|7
1638291510000|2021-11-30 16:58:30|42741.5|42721.5|42741.5|42721.5|42741.5|42721.5|42741.5|42721.5|2
1638291520000|2021-11-30 16:58:40|42746.4|42726.4|42751.5|42731.5|42751.5|42731.5|42746.4|42726.4|5
1638291530000|2021-11-30 16:58:50|42749.1|42729.1|42744.1|42724.1|42749.1|42729.1|42744.1|42724.1|5
1638291540000|2021-11-30 16:59:00|42744|42724|42731.6|42711.6|42744|42724|42731.6|42711.6|5
1638291550000|2021-11-30 16:59:10|42731.5|42711.5|42741.5|42721.5|42741.5|42721.5|42731.5|42711.5|17
1638291560000|2021-11-30 16:59:20|42744|42724|42744|42724|42744|42724|42741.5|42721.5|1
1638291570000|2021-11-30 16:59:30|42746.5|42726.5|42749|42729|42751.5|42731.5|42744|42724|15
1638291580000|2021-11-30 16:59:40|42749.1|42729.1|42744|42724|42751.5|42731.5|42744|42724|10
1638291590000|2021-11-30 16:59:50|42746.5|42726.5|42744.1|42724.1|42754|42734|42744|42724|8
1638291600000|2021-11-30 17:00:00|42741.6|42721.6|42726.5|42706.5|42741.6|42721.6|42724|42704|34
1638291610000|2021-11-30 17:00:10|42726.6|42706.6|42729|42709|42729|42709|42726.6|42706.6|16
1638291620000|2021-11-30 17:00:20|42729.1|42709.1|42731.5|42711.5|42731.5|42711.5|42729.1|42709.1|9
1638291630000|2021-11-30 17:00:30|42734|42714|42731.5|42711.5|42734|42714|42731.5|42711.5|2
1638291640000|2021-11-30 17:00:40|42734|42714|42731.5|42711.5|42736.5|42716.5|42731.5|42711.5|10
1638291650000|2021-11-30 17:00:50|42734|42714|42736.5|42716.5|42736.5|42716.5|42734|42714|3
1638291660000|2021-11-30 17:01:00|42734|42714|42726.5|42706.5|42734|42714|42726.5|42706.5|8
1638291670000|2021-11-30 17:01:10|42721.5|42701.5|42704|42684|42721.5|42701.5|42701.5|42681.5|31
1638291680000|2021-11-30 17:01:20|42701.5|42681.5|42701.6|42681.6|42704|42684|42696.6|42676.6|22
1638291690000|2021-11-30 17:01:30|42699.1|42679.1|42689|42669|42699.1|42679.1|42686.5|42666.5|23
1638291700000|2021-11-30 17:01:40|42691.5|42671.5|42689|42669|42691.5|42671.5|42689|42669|11
1638291710000|2021-11-30 17:01:50|42689.1|42669.1|42701.5|42681.5|42701.5|42681.5|42689.1|42669.1|13
1638291720000|2021-11-30 17:02:00|42704|42684|42701.5|42681.5|42704.1|42684.1|42701.5|42681.5|6
1638291730000|2021-11-30 17:02:10|42699|42679|42704|42684|42704|42684|42694.1|42674.1|17
1638291740000|2021-11-30 17:02:20|42701.5|42681.5|42699.1|42679.1|42701.5|42681.5|42699.1|42679.1|4
1638291750000|2021-11-30 17:02:30|42696.6|42676.6|42696.5|42676.5|42696.6|42676.6|42696.5|42676.5|3
1638291760000|2021-11-30 17:02:40|42701.5|42681.5|42699.1|42679.1|42709|42689|42699.1|42679.1|15
1638291770000|2021-11-30 17:02:50|42696.6|42676.6|42694|42674|42696.6|42676.6|42694|42674|9
1638291780000|2021-11-30 17:03:00|42691.6|42671.6|42684|42664|42691.6|42671.6|42684|42664|9
1638291790000|2021-11-30 17:03:10|42686.5|42666.5|42686.5|42666.5|42686.5|42666.5|42681.6|42661.6|12
1638291800000|2021-11-30 17:03:20|42684.1|42664.1|42684|42664|42686.5|42666.5|42681.6|42661.6|7
1638291810000|2021-11-30 17:03:30|42686.5|42666.5|42686.5|42666.5|42686.5|42666.5|42681.5|42661.5|12
1638291820000|2021-11-30 17:03:40|42684|42664|42686.5|42666.5|42686.5|42666.5|42681.5|42661.5|4
1638291830000|2021-11-30 17:03:50|42684|42664|42679.1|42659.1|42684|42664|42676.6|42656.6|15
1638291840000|2021-11-30 17:04:00|42676.6|42656.6|42676.5|42656.5|42676.6|42656.6|42666.5|42646.5|48
1638291850000|2021-11-30 17:04:10|42674|42654|42676.5|42656.5|42681.5|42661.5|42674|42654|8
1638291860000|2021-11-30 17:04:20|42674|42654|42664|42644|42674|42654|42664|42644|12
1638291870000|2021-11-30 17:04:30|42659.1|42639.1|42641.5|42621.5|42659.1|42639.1|42641.5|42621.5|15
1638291880000|2021-11-30 17:04:40|42639|42619|42636.5|42616.5|42639|42619|42636.5|42616.5|9
1638291890000|2021-11-30 17:04:50|42634.1|42614.1|42634|42614|42641.5|42621.5|42631.6|42611.6|46
1638291900000|2021-11-30 17:05:00|42636.5|42616.5|42646.5|42626.5|42646.5|42626.5|42636.5|42616.5|15
1638291910000|2021-11-30 17:05:10|42644|42624|42653.9|42633.9|42653.9|42633.9|42644|42624|28
1638291920000|2021-11-30 17:05:20|42656.5|42636.5|42666.4|42646.4|42666.4|42646.4|42656.5|42636.5|22
1638291930000|2021-11-30 17:05:30|42666.5|42646.5|42674|42654|42674|42654|42666.5|42646.5|4
1638291940000|2021-11-30 17:05:40|42676.4|42656.4|42681.5|42661.5|42684|42664|42676.4|42656.4|10
1638291950000|2021-11-30 17:05:50|42684|42664|42681.5|42661.5|42684|42664|42681.5|42661.5|2
1638291960000|2021-11-30 17:06:00|42679.1|42659.1|42676.5|42656.5|42679.1|42659.1|42669|42649|12
1638291970000|2021-11-30 17:06:10|42678.9|42658.9|42671.5|42651.5|42678.9|42658.9|42671.5|42651.5|8
1638291980000|2021-11-30 17:06:20|42669|42649|42676.5|42656.5|42676.5|42656.5|42669|42649|10
1638291990000|2021-11-30 17:06:30|42676.6|42656.6|42671.5|42651.5|42679|42659|42671.5|42651.5|7
1638292000000|2021-11-30 17:06:40|42669.1|42649.1|42669|42649|42669.1|42649.1|42669|42649|1
1638292010000|2021-11-30 17:06:50|||||||||3
1638292020000|2021-11-30 17:07:00|42671.5|42651.5|42669.1|42649.1|42676.5|42656.5|42669.1|42649.1|8
1638292030000|2021-11-30 17:07:10|42671.5|42651.5|42664|42644|42674|42654|42664|42644|5
1638292040000|2021-11-30 17:07:20|42661.5|42641.5|42644.1|42624.1|42661.5|42641.5|42644.1|42624.1|3
1638292050000|2021-11-30 17:07:30|42644|42624|42626.5|42606.5|42644|42624|42626.5|42606.5|12
1638292060000|2021-11-30 17:07:40|42626.6|42606.6|42624|42604|42626.6|42606.6|42621.5|42601.5|16
1638292070000|2021-11-30 17:07:50|42621.5|42601.5|42616.6|42596.6|42621.5|42601.5|42606.5|42586.5|25
1638292080000|2021-11-30 17:08:00|42621.5|42601.5|42614|42594|42624|42604|42614|42594|7
1638292090000|2021-11-30 17:08:10|42611.5|42591.5|42614|42594|42614|42594|42611.5|42591.5|6
1638292100000|2021-11-30 17:08:20|42611.5|42591.5|42604|42584|42614|42594|42604|42584|9
1638292110000|2021-11-30 17:08:30|42606.5|42586.5|42611.5|42591.5|42611.5|42591.5|42606.5|42586.5|8
1638292120000|2021-11-30 17:08:40|42609|42589|42606.5|42586.5|42609|42589|42606.5|42586.5|11
1638292130000|2021-11-30 17:08:50|42604|42584|42604|42584|42606.5|42586.5|42604|42584|7
1638292140000|2021-11-30 17:09:00|42596.5|42576.5|42581.6|42561.6|42596.5|42576.5|42581.6|42561.6|17
1638292150000|2021-11-30 17:09:10|42584.1|42564.1|42601.4|42581.4|42601.4|42581.4|42584.1|42564.1|20
1638292160000|2021-11-30 17:09:20|42604|42584|42604.1|42584.1|42606.5|42586.5|42601.5|42581.5|9
1638292170000|2021-11-30 17:09:30|42606.5|42586.5|42616.5|42596.5|42619|42599|42604.1|42584.1|43
1638292180000|2021-11-30 17:09:40|42614.1|42594.1|42611.6|42591.6|42614.1|42594.1|42609.1|42589.1|6
1638292190000|2021-11-30 17:09:50|42611.5|42591.5|42614|42594|42616.5|42596.5|42611.5|42591.5|12
1638292200000|2021-11-30 17:10:00|42611.6|42591.6|42629|42609|42629|42609|42609|42589|17
1638292210000|2021-11-30 17:10:10|42626.5|42606.5|42621.5|42601.5|42626.5|42606.5|42621.5|42601.5|11
1638292220000|2021-11-30 17:10:20|42619|42599|42624|42604|42624|42604|42619|42599|3
1638292230000|2021-11-30 17:10:30|42626.4|42606.4|42621.5|42601.5|42626.4|42606.4|42621.5|42601.5|7
1638292240000|2021-11-30 17:10:40|42624|42604|42641.5|42621.5|42641.5|42621.5|42624|42604|20
1638292250000|2021-11-30 17:10:50|42644|42624|42661.5|42641.5|42671.4|42651.4|42644|42624|40
1638292260000|2021-11-30 17:11:00|42661.6|42641.6|42674|42654|42674|42654|42661.6|42641.6|35
1638292270000|2021-11-30 17:11:10|42671.5|42651.5|42669|42649|42671.5|42651.5|42669|42649|10
1638292280000|2021-11-30 17:11:20|42664|42644|42641.5|42621.5|42664|42644|42639|42619|19
1638292290000|2021-11-30 17:11:30|42639|42619|42634|42614|42639|42619|42631.5|42611.5|4
1638292300000|2021-11-30 17:11:40|42631.5|42611.5|42621.6|42601.6|42631.5|42611.5|42621.6|42601.6|6
1638292310000|2021-11-30 17:11:50|42624|42604|42634|42614|42634|42614|42624|42604|27
1638292320000|2021-11-30 17:12:00|42631.5|42611.5|42634|42614|42634|42614|42631.5|42611.5|48
1638292330000|2021-11-30 17:12:10|42631.6|42611.6|42626.5|42606.5|42634|42614|42626.5|42606.5|7
1638292340000|2021-11-30 17:12:20|42624|42604|42624|42604|42624|42604|42621.5|42601.5|4
1638292350000|2021-11-30 17:12:30|42624.1|42604.1|42629|42609|42629|42609|42621.6|42601.6|10
1638292360000|2021-11-30 17:12:40|42631.4|42611.4|42656.5|42636.5|42656.5|42636.5|42631.4|42611.4|11
1638292370000|2021-11-30 17:12:50|42659|42639|42649|42629|42661.5|42641.5|42649|42629|5
1638292380000|2021-11-30 17:13:00|42644.1|42624.1|42659.1|42639.1|42659.1|42639.1|42641.5|42621.5|12
1638292390000|2021-11-30 17:13:10|42661.5|42641.5|42659|42639|42664.1|42644.1|42659|42639|6
1638292400000|2021-11-30 17:13:20|42661.5|42641.5|42631.5|42611.5|42661.5|42641.5|42631.5|42611.5|18
1638292410000|2021-11-30 17:13:30|42634|42614|42644.1|42624.1|42646.6|42626.6|42631.5|42611.5|15
1638292420000|2021-11-30 17:13:40|42644|42624|42644|42624|42644|42624|42644|42624|1
1638292430000|2021-11-30 17:13:50|||||||||13
1638292440000|2021-11-30 17:14:00|42641.5|42621.5|42631.5|42611.5|42641.5|42621.5|42631.5|42611.5|6
1638292450000|2021-11-30 17:14:10|42629|42609|42624|42604|42629|42609|42624|42604|4
1638292460000|2021-11-30 17:14:20|42621.5|42601.5|42629|42609|42629|42609|42621.5|42601.5|11
1638292470000|2021-11-30 17:14:30|42634|42614|42624|42604|42634|42614|42624|42604|16
1638292480000|2021-11-30 17:14:40|42626.5|42606.5|42619|42599|42631.5|42611.5|42619|42599|10
1638292490000|2021-11-30 17:14:50|42616.5|42596.5|42611.5|42591.5|42619|42599|42609|42589|4
1638292500000|2021-11-30 17:15:00|42609|42589|42609|42589|42611.5|42591.5|42601.6|42581.6|25
1638292510000|2021-11-30 17:15:10|42611.5|42591.5|42614|42594|42619|42599|42611.5|42591.5|0
1638292520000|2021-11-30 17:15:20|42611.5|42591.5|42604.1|42584.1|42611.5|42591.5|42604|42584|1
1638292530000|2021-11-30 17:15:30|42601.6|42581.6|42596.5|42576.5|42606.5|42586.5|42596.5|42576.5|26
1638292540000|2021-11-30 17:15:40|42591.6|42571.6|42584|42564|42591.6|42571.6|42584|42564|14
1638292550000|2021-11-30 17:15:50|42579|42559|42581.5|42561.5|42581.5|42561.5|42576.5|42556.5|12
1638292560000|2021-11-30 17:16:00|42581.4|42561.4|42579|42559|42581.5|42561.5|42576.5|42556.5|7
1638292570000|2021-11-30 17:16:10|42584|42564|42589|42569|42591.5|42571.5|42584|42564|14
1638292580000|2021-11-30 17:16:20|42591.5|42571.5|42591.5|42571.5|42591.5|42571.5|42591.5|42571.5|1
1638292590000|2021-11-30 17:16:30|42594|42574|42584|42564|42594|42574|42584|42564|8
1638292600000|2021-11-30 17:16:40|42581.6|42561.6|42584|42564|42584|42564|42581.5|42561.5|1
1638292610000|2021-11-30 17:16:50|42581.5|42561.5|42571.5|42551.5|42581.5|42561.5|42571.5|42551.5|11
1638292620000|2021-11-30 17:17:00|42574|42554|42571.5|42551.5|42576.5|42556.5|42571.5|42551.5|20
1638292630000|2021-11-30 17:17:10|42574|42554|42579|42559|42579|42559|42574|42554|7
1638292640000|2021-11-30 17:17:20|42576.5|42556.5|42576.5|42556.5|42576.5|42556.5|42571.5|42551.5|5
1638292650000|2021-11-30 17:17:30|42579|42559|42579|42559|42579|42559|42579|42559|13
1638292660000|2021-11-30 17:17:40|42576.5|42556.5|42569.1|42549.1|42576.5|42556.5|42569.1|42549.1|3
1638292670000|2021-11-30 17:17:50|42571.5|42551.5|42569|42549|42571.5|42551.5|42569|42549|3
1638292680000|2021-11-30 17:18:00|42571.5|42551.5|42574|42554|42574|42554|42569|42549|3
1638292690000|2021-11-30 17:18:10|42576.5|42556.5|42559|42539|42576.5|42556.5|42559|42539|9
1638292700000|2021-11-30 17:18:20|42556.5|42536.5|42556.5|42536.5|42556.5|42536.5|42556.5|42536.5|10
1638292710000|2021-11-30 17:18:30|42554|42534|42549|42529|42556.5|42536.5|42549|42529|10
1638292720000|2021-11-30 17:18:40|42546.5|42526.5|42536.5|42516.5|42546.5|42526.5|42536.5|42516.5|24
1638292730000|2021-11-30 17:18:50|42534|42514|42521.5|42501.5|42534|42514|42519|42499|12
1638292740000|2021-11-30 17:19:00|42524|42504|42534|42514|42534|42514|42524|42504|19
1638292750000|2021-11-30 17:19:10|42529|42509|42526.5|42506.5|42529|42509|42526.5|42506.5|27
1638292760000|2021-11-30 17:19:20|42524|42504|42539|42519|42544|42524|42524|42504|38
1638292770000|2021-11-30 17:19:30|42536.5|42516.5|42554|42534|42554|42534|42536.5|42516.5|12
1638292780000|2021-11-30 17:19:40|42556.4|42536.4|42564|42544|42564|42544|42551.5|42531.5|10
1638292790000|2021-11-30 17:19:50|42566.5|42546.5|42574|42554|42576.5|42556.5|42566.5|42546.5|13
1638292800000|2021-11-30 17:20:00|42576.5|42556.5|42581.5|42561.5|42584|42564|42576.5|42556.5|25
1638292810000|2021-11-30 17:20:10|42584|42564|42566.5|42546.5|42586.5|42566.5|42566.5|42546.5|15
1638292820000|2021-11-30 17:20:20|42569|42549|42586.5|42566.5|42586.5|42566.5|42569|42549|11
1638292830000|2021-11-30 17:20:30|42589|42569|42624|42604|42624|42604|42589|42569|23
1638292840000|2021-11-30 17:20:40|42641.5|42621.5|42651.5|42631.5|42651.5|42631.5|42641.5|42621.5|14
1638292850000|2021-11-30 17:20:50|42653.9|42633.9|42656.4|42636.4|42664|42644|42649|42629|20
1638292860000|2021-11-30 17:21:00|42656.5|42636.5|42659|42639|42666.5|42646.5|42649|42629|25
1638292870000|2021-11-30 17:21:10|42656.5|42636.5|42669|42649|42669|42649|42656.5|42636.5|23
1638292880000|2021-11-30 17:21:20|42671.5|42651.5|42671.5|42651.5|42674|42654|42671.5|42651.5|28
1638292890000|2021-11-30 17:21:30|42669|42649|42654|42634|42669|42649|42654|42634|10
1638292900000|2021-11-30 17:21:40|42651.6|42631.6|42641.5|42621.5|42656.5|42636.5|42641.5|42621.5|19
1638292910000|2021-11-30 17:21:50|42639.1|42619.1|42646.5|42626.5|42646.5|42626.5|42639|42619|3
1638292920000|2021-11-30 17:22:00|42644|42624|42663.9|42643.9|42663.9|42643.9|42644|42624|17
1638292930000|2021-11-30 17:22:10|42666.5|42646.5|42669|42649|42669|42649|42664|42644|16
1638292940000|2021-11-30 17:22:20|42671.5|42651.5|42684|42664|42689|42669|42671.5|42651.5|45
1638292950000|2021-11-30 17:22:30|42679|42659|42684|42664|42684|42664|42679|42659|12
1638292960000|2021-11-30 17:22:40|42686.4|42666.4|42699|42679|42701.5|42681.5|42686.4|42666.4|21
1638292970000|2021-11-30 17:22:50|42701.5|42681.5|42699|42679|42701.5|42681.5|42699|42679|14
1638292980000|2021-11-30 17:23:00|42696.5|42676.5|42676.5|42656.5|42696.5|42676.5|42676.5|42656.5|15
1638292990000|2021-11-30 17:23:10|42674|42654|42664|42644|42674|42654|42664|42644|4
1638293000000|2021-11-30 17:23:20|42661.5|42641.5|42651.5|42631.5|42661.5|42641.5|42649|42629|5
1638293020000|2021-11-30 17:23:40|42654|42634|42654|42634|42654|42634|42654|42634|7
1638293030000|2021-11-30 17:23:50|42649|42629|42646.5|42626.5|42649|42629|42646.5|42626.5|5
1638293040000|2021-11-30 17:24:00|42641.5|42621.5|42644|42624|42644|42624|42641.5|42621.5|6
1638293050000|2021-11-30 17:24:10|42646.5|42626.5|42654|42634|42654|42634|42646.5|42626.5|5
1638293060000|2021-11-30 17:24:20|42656.5|42636.5|42664|42644|42664|42644|42656.5|42636.5|18
1638293080000|2021-11-30 17:24:40|42666.5|42646.5|42666.5|42646.5|42666.5|42646.5|42666.5|42646.5|7
1638293090000|2021-11-30 17:24:50|42669|42649|42679|42659|42679|42659|42669|42649|11
1638293100000|2021-11-30 17:25:00|42678.9|42658.9|42669|42649|42679|42659|42669|42649|7
1638293110000|2021-11-30 17:25:10|42666.5|42646.5|42674|42654|42676.5|42656.5|42661.5|42641.5|8
1638293120000|2021-11-30 17:25:20|42678.9|42658.9|42674|42654|42678.9|42658.9|42674|42654|10
1638293130000|2021-11-30 17:25:30|42673.9|42653.9|42674|42654|42674|42654|42673.9|42653.9|4
1638293150000|2021-11-30 17:25:50|42671.5|42651.5|42669|42649|42671.5|42651.5|42669|42649|8
1638293160000|2021-11-30 17:26:00|42666.5|42646.5|42666.5|42646.5|42666.5|42646.5|42666.5|42646.5|4
1638293170000|2021-11-30 17:26:10|||||||||4
1638293180000|2021-11-30 17:26:20|42668.9|42648.9|42668.9|42648.9|42668.9|42648.9|42668.9|42648.9|1
1638293190000|2021-11-30 17:26:30|42671.4|42651.4|42671.4|42651.4|42671.4|42651.4|42671.4|42651.4|2
1638293200000|2021-11-30 17:26:40|42678.9|42658.9|42684|42664|42684|42664|42678.9|42658.9|6
1638293210000|2021-11-30 17:26:50|42681.5|42661.5|42676.5|42656.5|42681.5|42661.5|42676.5|42656.5|9
1638293220000|2021-11-30 17:27:00|42679|42659|42679|42659|42679|42659|42679|42659|3
1638293240000|2021-11-30 17:27:20|42676.5|42656.5|42674|42654|42676.5|42656.5|42674|42654|5
1638293250000|2021-11-30 17:27:30|42671.5|42651.5|42669|42649|42671.5|42651.5|42669|42649|7
1638293260000|2021-11-30 17:27:40|42666.5|42646.5|42669|42649|42669|42649|42666.5|42646.5|1
1638293270000|2021-11-30 17:27:50|42671.4|42651.4|42676.4|42656.4|42676.4|42656.4|42671.4|42651.4|4
1638293280000|2021-11-30 17:28:00|42674|42654|42674|42654|42676.5|42656.5|42674|42654|2
1638293290000|2021-11-30 17:28:10|42671.5|42651.5|42666.5|42646.5|42671.5|42651.5|42666.5|42646.5|2
1638293300000|2021-11-30 17:28:20|42664|42644|42664|42644|42664|42644|42664|42644|1
1638293310000|2021-11-30 17:28:30|42661.5|42641.5|42656.4|42636.4|42661.5|42641.5|42656.4|42636.4|3
1638293320000|2021-11-30 17:28:40|||||||||4
1638293330000|2021-11-30 17:28:50|42656.5|42636.5|42661.4|42641.4|42661.4|42641.4|42656.5|42636.5|1
1638293340000|2021-11-30 17:29:00|42663.9|42643.9|42669|42649|42669|42649|42663.9|42643.9|10
1638293350000|2021-11-30 17:29:10|42671.4|42651.4|42674|42654|42674|42654|42671.4|42651.4|4
1638293360000|2021-11-30 17:29:20|||||||||5
1638293380000|2021-11-30 17:29:40|42676.5|42656.5|42679|42659|42679|42659|42676.5|42656.5|7
1638293390000|2021-11-30 17:29:50|42684|42664|42684|42664|42684|42664|42684|42664|2
1638293400000|2021-11-30 17:30:00|42679.1|42659.1|42669|42649|42679.1|42659.1|42669|42649|10
1638293410000|2021-11-30 17:30:10|42666.5|42646.5|42668.9|42648.9|42668.9|42648.9|42666.5|42646.5|7
1638293420000|2021-11-30 17:30:20|42671.4|42651.4|42671.4|42651.4|42671.4|42651.4|42671.4|42651.4|27
1638293430000|2021-11-30 17:30:30|42674|42654|42684|42664|42684|42664|42674|42654|15
1638293440000|2021-11-30 17:30:40|42686.5|42666.5|42694|42674|42699|42679|42686.5|42666.5|5
1638293450000|2021-11-30 17:30:50|||||||||3
1638293460000|2021-11-30 17:31:00|42689|42669|42681.5|42661.5|42689|42669|42681.5|42661.5|8
1638293470000|2021-11-30 17:31:10|42681.4|42661.4|42681.4|42661.4|42681.5|42661.5|42681.4|42661.4|3
1638293480000|2021-11-30 17:31:20|42678.9|42658.9|42671.5|42651.5|42678.9|42658.9|42671.5|42651.5|5
1638293490000|2021-11-30 17:31:30|42669|42649|42669|42649|42671.5|42651.5|42669|42649|4
1638293500000|2021-11-30 17:31:40|42671.5|42651.5|42674|42654|42674|42654|42669|42649|7
1638293510000|2021-11-30 17:31:50|42671.5|42651.5|42669|42649|42671.5|42651.5|42669|42649|3
1638293520000|2021-11-30 17:32:00|42671.4|42651.4|42676.4|42656.4|42676.4|42656.4|42671.4|42651.4|10
1638293530000|2021-11-30 17:32:10|42678.9|42658.9|42678.9|42658.9|42678.9|42658.9|42678.9|42658.9|3
1638293540000|2021-11-30 17:32:20|42684|42664|42679|42659|42684|42664|42679|42659|11
1638293550000|2021-11-30 17:32:30|42681.5|42661.5|42679|42659|42681.5|42661.5|42679|42659|8
1638293560000|2021-11-30 17:32:40|42674|42654|42679|42659|42679|42659|42674|42654|3
1638293570000|2021-11-30 17:32:50|42681.5|42661.5|42689|42669|42689|42669|42681.5|42661.5|10
1638293580000|2021-11-30 17:33:00|42691.5|42671.5|42701.5|42681.5|42701.5|42681.5|42691.5|42671.5|10
1638293590000|2021-11-30 17:33:10|42703.9|42683.9|42701.5|42681.5|42706.5|42686.5|42701.5|42681.5|14
1638293600000|2021-11-30 17:33:20|42703.9|42683.9|42703.9|42683.9|42706.4|42686.4|42703.9|42683.9|9
1638293610000|2021-11-30 17:33:30|42701.5|42681.5|42696.5|42676.5|42701.5|42681.5|42696.5|42676.5|2
1638293620000|2021-11-30 17:33:40|42694|42674|42694|42674|42696.5|42676.5|42694|42674|5
1638293630000|2021-11-30 17:33:50|42696.4|42676.4|42703.9|42683.9|42703.9|42683.9|42696.4|42676.4|9
1638293640000|2021-11-30 17:34:00|42713.9|42693.9|42714|42694|42719|42699|42713.9|42693.9|7
1638293650000|2021-11-30 17:34:10|42711.5|42691.5|42733.9|42713.9|42736.4|42716.4|42711.5|42691.5|24
1638293660000|2021-11-30 17:34:20|42736.5|42716.5|42739|42719|42739|42719|42736.5|42716.5|5
1638293670000|2021-11-30 17:34:30|42741.4|42721.4|42761.5|42741.5|42771.4|42751.4|42741.4|42721.4|19
1638293680000|2021-11-30 17:34:40|42759|42739|42759|42739|42761.5|42741.5|42759|42739|13
1638293690000|2021-11-30 17:34:50|42761.4|42741.4|42749|42729|42761.4|42741.4|42746.5|42726.5|10
1638293700000|2021-11-30 17:35:00|42751.5|42731.5|42746.5|42726.5|42754|42734|42746.5|42726.5|17
1638293710000|2021-11-30 17:35:10|42744|42724|42756.5|42736.5|42756.5|42736.5|42743.9|42723.9|11
1638293720000|2021-11-30 17:35:20|42754|42734|42751.5|42731.5|42759|42739|42749|42729|19
1638293730000|2021-11-30 17:35:30|42756.5|42736.5|42749.1|42729.1|42756.5|42736.5|42749.1|42729.1|9
1638293740000|2021-11-30 17:35:40|42749|42729|42734|42714|42749|42729|42734|42714|8
1638293750000|2021-11-30 17:35:50|42731.5|42711.5|42734|42714|42734|42714|42731.5|42711.5|4
1638293760000|2021-11-30 17:36:00|42739|42719|42739|42719|42739|42719|42739|42719|4
1638293770000|2021-11-30 17:36:10|42744|42724|42749|42729|42749|42729|42744|42724|9
1638293780000|2021-11-30 17:36:20|||||||||4
1638293790000|2021-11-30 17:36:30|42751.5|42731.5|42754|42734|42754|42734|42751.5|42731.5|5
1638293800000|2021-11-30 17:36:40|42758.9|42738.9|42766.4|42746.4|42766.4|42746.4|42758.9|42738.9|9
1638293810000|2021-11-30 17:36:50|42768.9|42748.9|42766.5|42746.5|42768.9|42748.9|42766.4|42746.4|7
1638293820000|2021-11-30 17:37:00|42761.5|42741.5|42739|42719|42761.5|42741.5|42739|42719|6
1638293830000|2021-11-30 17:37:10|42743.9|42723.9|42744|42724|42744|42724|42743.9|42723.9|4
1638293840000|2021-11-30 17:37:20|42741.5|42721.5|42744|42724|42744|42724|42739.1|42719.1|6
1638293850000|2021-11-30 17:37:30|42739|42719|42751.5|42731.5|42751.5|42731.5|42739|42719|9
1638293860000|2021-11-30 17:37:40|42753.9|42733.9|42751.5|42731.5|42754|42734|42751.5|42731.5|1
1638293870000|2021-11-30 17:37:50|42756.5|42736.5|42756.5|42736.5|42756.5|42736.5|42756.5|42736.5|5
1638293880000|2021-11-30 17:38:00|42754|42734|42756.5|42736.5|42759|42739|42754|42734|11
1638293890000|2021-11-30 17:38:10|42753.9|42733.9|42744|42724|42754|42734|42741.5|42721.5|11
1638293900000|2021-11-30 17:38:20|42746.4|42726.4|42749|42729|42749|42729|42746.4|42726.4|4
1638293910000|2021-11-30 17:38:30|42746.5|42726.5|42751.5|42731.5|42751.5|42731.5|42746.5|42726.5|2
1638293920000|2021-11-30 17:38:40|42749|42729|42761.5|42741.5|42761.5|42741.5|42749|42729|10
1638293930000|2021-11-30 17:38:50|42759|42739|42759|42739|42761.5|42741.5|42759|42739|16
1638293940000|2021-11-30 17:39:00|42758.9|42738.9|42741.5|42721.5|42758.9|42738.9|42741.5|42721.5|9
1638293950000|2021-11-30 17:39:10|42743.9|42723.9|42739|42719|42744|42724|42736.5|42716.5|9
1638293960000|2021-11-30 17:39:20|||||||||4
1638293970000|2021-11-30 17:39:30|42741.4|42721.4|42743.9|42723.9|42743.9|42723.9|42736.5|42716.5|6
1638293980000|2021-11-30 17:39:40|42739|42719|42739|42719|42739|42719|42739|42719|5
1638293990000|2021-11-30 17:39:50|42746.4|42726.4|42753.9|42733.9|42753.9|42733.9|42746.4|42726.4|2
1638294000000|2021-11-30 17:40:00|42756.5|42736.5|42764|42744|42764|42744|42756.5|42736.5|10
1638294010000|2021-11-30 17:40:10|42769|42749|42769|42749|42771.4|42751.4|42766.5|42746.5|15
1638294020000|2021-11-30 17:40:20|||||||||3
1638294030000|2021-11-30 17:40:30|42766.5|42746.5|42764|42744|42766.5|42746.5|42764|42744|14
1638294040000|2021-11-30 17:40:40|42766.4|42746.4|42774|42754|42774|42754|42761.5|42741.5|17
1638294050000|2021-11-30 17:40:50|42776.5|42756.5|42774|42754|42776.5|42756.5|42774|42754|1
1638294060000|2021-11-30 17:41:00|||||||||3
1638294070000|2021-11-30 17:41:10|42771.5|42751.5|42771.4|42751.4|42771.5|42751.5|42761.5|42741.5|11
1638294080000|2021-11-30 17:41:20|42774|42754|42774|42754|42774|42754|42774|42754|1
1638294090000|2021-11-30 17:41:30|42761.5|42741.5|42761.5|42741.5|42761.5|42741.5|42761.5|42741.5|4
1638294100000|2021-11-30 17:41:40|42766.4|42746.4|42769|42749|42771.5|42751.5|42766.4|42746.4|7
1638294110000|2021-11-30 17:41:50|42766.5|42746.5|42766.5|42746.5|42766.5|42746.5|42766.5|42746.5|1
1638294120000|2021-11-30 17:42:00|42761.6|42741.6|42751.5|42731.5|42761.6|42741.6|42751.5|42731.5|11
1638294130000|2021-11-30 17:42:10|42746.6|42726.6|42741.5|42721.5|42746.6|42726.6|42741.5|42721.5|11
1638294140000|2021-11-30 17:42:20|42744|42724|42744|42724|42744|42724|42744|42724|5
1638294150000|2021-11-30 17:42:30|42741.5|42721.5|42746.4|42726.4|42746.4|42726.4|42741.5|42721.5|4
1638294160000|2021-11-30 17:42:40|42746.5|42726.5|42746.5|42726.5|42751.5|42731.5|42746.5|42726.5|15
1638294170000|2021-11-30 17:42:50|42749|42729|42753.9|42733.9|42753.9|42733.9|42749|42729|22
1638294180000|2021-11-30 17:43:00|42756.4|42736.4|42766.5|42746.5|42766.5|42746.5|42756.4|42736.4|28
1638294190000|2021-11-30 17:43:10|42769|42749|42769|42749|42769|42749|42769|42749|14
1638294200000|2021-11-30 17:43:20|42771.5|42751.5|42764|42744|42771.5|42751.5|42764|42744|6
1638294210000|2021-11-30 17:43:30|42768.9|42748.9|42769|42749|42769|42749|42768.9|42748.9|4
1638294220000|2021-11-30 17:43:40|42771.5|42751.5|42784|42764|42784|42764|42771.5|42751.5|4
1638294230000|2021-11-30 17:43:50|42788.9|42768.9|42783.9|42763.9|42788.9|42768.9|42781.5|42761.5|15
1638294240000|2021-11-30 17:44:00|42781.5|42761.5|42776.5|42756.5|42781.5|42761.5|42776.5|42756.5|15
1638294250000|2021-11-30 17:44:10|42774|42754|42776.5|42756.5|42776.5|42756.5|42769|42749|8
1638294260000|2021-11-30 17:44:20|42776.6|42756.6|42786.5|42766.5|42786.5|42766.5|42776.6|42756.6|19
1638294270000|2021-11-30 17:44:30|42791.5|42771.5|42796.5|42776.5|42796.5|42776.5|42791.5|42771.5|10
1638294280000|2021-11-30 17:44:40|42806.5|42786.5|42799|42779|42809|42789|42799|42779|8
1638294290000|2021-11-30 17:44:50|42796.5|42776.5|42791.5|42771.5|42796.5|42776.5|42791.5|42771.5|1
1638294300000|2021-11-30 17:45:00|42789|42769|42806.5|42786.5|42808.9|42788.9|42786.5|42766.5|13
1638294310000|2021-11-30 17:45:10|42804|42784|42811.4|42791.4|42811.4|42791.4|42801.5|42781.5|14
1638294320000|2021-11-30 17:45:20|42814|42794|42806.5|42786.5|42814|42794|42806.5|42786.5|6
1638294330000|2021-11-30 17:45:30|42809|42789|42814|42794|42814|42794|42809|42789|4
1638294340000|2021-11-30 17:45:40|42816.4|42796.4|42809|42789|42816.5|42796.5|42809|42789|6
1638294350000|2021-11-30 17:45:50|42806.5|42786.5|42799|42779|42806.5|42786.5|42796.5|42776.5|9
1638294360000|2021-11-30 17:46:00|42803.9|42783.9|42804|42784|42811.5|42791.5|42801.5|42781.5|12
1638294370000|2021-11-30 17:46:10|42801.5|42781.5|42784|42764|42804|42784|42784|42764|9
1638294380000|2021-11-30 17:46:20|42781.5|42761.5|42784|42764|42784|42764|42781.5|42761.5|1
1638294390000|2021-11-30 17:46:30|42781.5|42761.5|42779|42759|42781.5|42761.5|42779|42759|4
1638294400000|2021-11-30 17:46:40|42781.5|42761.5|42791.4|42771.4|42793.8|42773.8|42781.5|42761.5|9
1638294410000|2021-11-30 17:46:50|42793.9|42773.9|42794|42774|42803.9|42783.9|42793.9|42773.9|30
1638294420000|2021-11-30 17:47:00|42791.5|42771.5|42781.6|42761.6|42791.6|42771.6|42781.6|42761.6|7
1638294430000|2021-11-30 17:47:10|42784|42764|42774.1|42754.1|42784|42764|42771.6|42751.6|39
1638294440000|2021-11-30 17:47:20|42774|42754|42774|42754|42774|42754|42771.5|42751.5|4
1638294450000|2021-11-30 17:47:30|42769|42749|42771.5|42751.5|42771.5|42751.5|42769|42749|1
1638294460000|2021-11-30 17:47:40|42778.9|42758.9|42779|42759|42779|42759|42778.9|42758.9|10
1638294470000|2021-11-30 17:47:50|42774.1|42754.1|42774|42754|42774.1|42754.1|42774|42754|2
1638294480000|2021-11-30 17:48:00|42779|42759|42789|42769|42789|42769|42779|42759|3
1638294490000|2021-11-30 17:48:10|||||||||1
1638294500000|2021-11-30 17:48:20|42786.5|42766.5|42779|42759|42789|42769|42779|42759|8
1638294510000|2021-11-30 17:48:30|42776.5|42756.5|42766.4|42746.4|42776.5|42756.5|42766.4|42746.4|10
1638294520000|2021-11-30 17:48:40|42766.5|42746.5|42776.5|42756.5|42776.5|42756.5|42766.5|42746.5|7
1638294530000|2021-11-30 17:48:50|42776.6|42756.6|42786.5|42766.5|42786.5|42766.5|42776.6|42756.6|4
1638294540000|2021-11-30 17:49:00|42789|42769|42789|42769|42789|42769|42789|42769|2
1638294550000|2021-11-30 17:49:10|42786.5|42766.5|42779|42759|42786.5|42766.5|42779|42759|7
1638294560000|2021-11-30 17:49:20|42781.4|42761.4|42784|42764|42786.5|42766.5|42781.4|42761.4|2
1638294570000|2021-11-30 17:49:30|42781.5|42761.5|42781.5|42761.5|42781.5|42761.5|42781.5|42761.5|0
1638294580000|2021-11-30 17:49:40|42779|42759|42759|42739|42779|42759|42759|42739|11
1638294590000|2021-11-30 17:49:50|42756.5|42736.5|42761.5|42741.5|42761.5|42741.5|42756.5|42736.5|8
1638294600000|2021-11-30 17:50:00|42763.9|42743.9|42769|42749|42774|42754|42763.9|42743.9|6
1638294610000|2021-11-30 17:50:10|42766.5|42746.5|42756.5|42736.5|42766.5|42746.5|42756.5|42736.5|8
1638294620000|2021-11-30 17:50:20|42754|42734|42764|42744|42764|42744|42754|42734|11
1638294630000|2021-11-30 17:50:30|42766.4|42746.4|42766.5|42746.5|42771.5|42751.5|42764|42744|2
1638294640000|2021-11-30 17:50:40|42764|42744|42761.5|42741.5|42764|42744|42761.5|42741.5|4
1638294650000|2021-11-30 17:50:50|42756.6|42736.6|42751.5|42731.5|42756.6|42736.6|42749|42729|2
1638294660000|2021-11-30 17:51:00|42753.9|42733.9|42761.5|42741.5|42761.5|42741.5|42753.9|42733.9|12
1638294670000|2021-11-30 17:51:10|42763.9|42743.9|42764|42744|42764|42744|42763.9|42743.9|1
1638294680000|2021-11-30 17:51:20|42766.4|42746.4|42771.4|42751.4|42771.4|42751.4|42766.4|42746.4|51
1638294690000|2021-11-30 17:51:30|42773.8|42753.8|42778.9|42758.9|42778.9|42758.9|42773.8|42753.8|2
1638294700000|2021-11-30 17:51:40|42783.9|42763.9|42793.9|42773.9|42793.9|42773.9|42783.9|42763.9|19
1638294710000|2021-11-30 17:51:50|42793.8|42773.8|42768.8|42748.8|42793.8|42773.8|42766.4|42746.4|37
1638294720000|2021-11-30 17:52:00|42768.9|42748.9|42721.4|42701.4|42768.9|42748.9|42721.4|42701.4|27
1638294730000|2021-11-30 17:52:10|42708.9|42688.9|42708.9|42688.9|42708.9|42688.9|42708.9|42688.9|11
1638294740000|2021-11-30 17:52:20|42711.3|42691.3|42738.8|42718.8|42738.8|42718.8|42711.3|42691.3|55
1638294750000|2021-11-30 17:52:30|42733.9|42713.9|42748.9|42728.9|42748.9|42728.9|42731.4|42711.4|17
1638294760000|2021-11-30 17:52:40|42743.9|42723.9|42758.8|42738.8|42758.8|42738.8|42743.9|42723.9|20
1638294770000|2021-11-30 17:52:50|42758.9|42738.9|42768.9|42748.9|42768.9|42748.9|42758.9|42738.9|35
1638294780000|2021-11-30 17:53:00|42766.3|42746.3|42761.4|42741.4|42766.3|42746.3|42761.4|42741.4|10
1638294790000|2021-11-30 17:53:10|42763.8|42743.8|42763.9|42743.9|42763.9|42743.9|42763.8|42743.8|2
1638294800000|2021-11-30 17:53:20|42766.4|42746.4|42768.9|42748.9|42776.3|42756.3|42766.4|42746.4|28
1638294810000|2021-11-30 17:53:30|42758.8|42738.8|42756.4|42736.4|42758.8|42738.8|42756.4|42736.4|30
1638294820000|2021-11-30 17:53:40|42758.8|42738.8|42766.4|42746.4|42771.3|42751.3|42758.8|42738.8|11
1638294830000|2021-11-30 17:53:50|42763.9|42743.9|42761.4|42741.4|42763.9|42743.9|42761.4|42741.4|7
1638294840000|2021-11-30 17:54:00|42758.9|42738.9|42758.9|42738.9|42763.9|42743.9|42758.9|42738.9|4
1638294850000|2021-11-30 17:54:10|42758.8|42738.8|42763.9|42743.9|42763.9|42743.9|42758.8|42738.8|14
1638294860000|2021-11-30 17:54:20|42768.8|42748.8|42773.9|42753.9|42773.9|42753.9|42768.8|42748.8|6
1638294870000|2021-11-30 17:54:30|42768.9|42748.9|42768.9|42748.9|42783.8|42763.8|42768.9|42748.9|16
1638294880000|2021-11-30 17:54:40|42766.4|42746.4|42758.9|42738.9|42766.4|42746.4|42758.9|42738.9|13
1638294890000|2021-11-30 17:54:50|42763.8|42743.8|42758.9|42738.9|42763.8|42743.8|42758.9|42738.9|1
1638294900000|2021-11-30 17:55:00|42761.4|42741.4|42768.9|42748.9|42768.9|42748.9|42756.4|42736.4|19
1638294910000|2021-11-30 17:55:10|42776.4|42756.4|42778.9|42758.9|42778.9|42758.9|42776.4|42756.4|15
1638294920000|2021-11-30 17:55:20|42776.4|42756.4|42791.4|42771.4|42791.4|42771.4|42776.4|42756.4|12
1638294930000|2021-11-30 17:55:30|42788.9|42768.9|42796.3|42776.3|42796.3|42776.3|42788.9|42768.9|19
1638294940000|2021-11-30 17:55:40|42803.9|42783.9|42806.4|42786.4|42806.4|42786.4|42801.4|42781.4|8
1638294950000|2021-11-30 17:55:50|42806.3|42786.3|42808.8|42788.8|42811.3|42791.3|42803.8|42783.8|28
1638294960000|2021-11-30 17:56:00|42811.3|42791.3|42811.4|42791.4|42813.9|42793.9|42806.3|42786.3|26
1638294970000|2021-11-30 17:56:10|42813.9|42793.9|42818.9|42798.9|42818.9|42798.9|42813.9|42793.9|37
1638294980000|2021-11-30 17:56:20|42814|42794|42811.4|42791.4|42816.3|42796.3|42811.4|42791.4|48
1638294990000|2021-11-30 17:56:30|42808.9|42788.9|42811.4|42791.4|42811.4|42791.4|42803.9|42783.9|11
1638295000000|2021-11-30 17:56:40|42808.9|42788.9|42808.9|42788.9|42811.4|42791.4|42806.4|42786.4|64
1638295010000|2021-11-30 17:56:50|42806.4|42786.4|42808.8|42788.8|42808.9|42788.9|42803.9|42783.9|12
1638295020000|2021-11-30 17:57:00|42816.4|42796.4|42786.4|42766.4|42821.4|42801.4|42786.4|42766.4|35
1638295030000|2021-11-30 17:57:10|42786.3|42766.3|42783.8|42763.8|42786.3|42766.3|42771.4|42751.4|90
1638295040000|2021-11-30 17:57:20|42786.2|42766.2|42793.7|42773.7|42798.7|42778.7|42786.2|42766.2|62
1638295050000|2021-11-30 17:57:30|42791.2|42771.2|42771.2|42751.2|42791.2|42771.2|42771.2|42751.2|4
1638295060000|2021-11-30 17:57:40|42766.2|42746.2|42783.7|42763.7|42783.7|42763.7|42766.2|42746.2|14
1638295070000|2021-11-30 17:57:50|42786.1|42766.1|42798.7|42778.7|42801.2|42781.2|42786.1|42766.1|11
1638295080000|2021-11-30 17:58:00|42801.1|42781.1|42793.7|42773.7|42803.6|42783.6|42793.7|42773.7|34
1638295090000|2021-11-30 17:58:10|42791.3|42771.3|42806.1|42786.1|42806.1|42786.1|42791.2|42771.2|24
1638295100000|2021-11-30 17:58:20|42808.6|42788.6|42813.6|42793.6|42816.1|42796.1|42803.7|42783.7|30
1638295110000|2021-11-30 17:58:30|42808.7|42788.7|42803.7|42783.7|42808.7|42788.7|42803.7|42783.7|21
1638295120000|2021-11-30 17:58:40|42806.1|42786.1|42806.2|42786.2|42806.2|42786.2|42796.2|42776.2|12
1638295130000|2021-11-30 17:58:50|42808.6|42788.6|42818.7|42798.7|42821.2|42801.2|42808.6|42788.6|37
1638295140000|2021-11-30 17:59:00|42821.1|42801.1|42816.3|42796.3|42838.8|42818.8|42798.7|42778.7|120
1638295150000|2021-11-30 17:59:10|42813.8|42793.8|42828.8|42808.8|42828.8|42808.8|42813.8|42793.8|68
1638295160000|2021-11-30 17:59:20|42826.3|42806.3|42836.3|42816.3|42841.3|42821.3|42826.3|42806.3|135
1638295170000|2021-11-30 17:59:30|42833.8|42813.8|42786.4|42766.4|42841.3|42821.3|42786.4|42766.4|128
1638295180000|2021-11-30 17:59:40|42786.3|42766.3|42761.3|42741.3|42786.3|42766.3|42746.5|42726.5|100
1638295190000|2021-11-30 17:59:50|42758.8|42738.8|42776.3|42756.3|42776.3|42756.3|42748.9|42728.9|96
1638295200000|2021-11-30 18:00:00|42773.8|42753.8|42793.8|42773.8|42811.3|42791.3|42773.8|42753.8|59
1638295210000|2021-11-30 18:00:10|42798.8|42778.8|42818.8|42798.8|42818.8|42798.8|42793.8|42773.8|37
1638295220000|2021-11-30 18:00:20|42821.2|42801.2|42813.9|42793.9|42823.7|42803.7|42813.9|42793.9|39
1638295230000|2021-11-30 18:00:30|42818.8|42798.8|42811.4|42791.4|42818.9|42798.9|42811.4|42791.4|21
1638295240000|2021-11-30 18:00:40|42808.9|42788.9|42806.4|42786.4|42808.9|42788.9|42806.4|42786.4|9
1638295250000|2021-11-30 18:00:50|42808.8|42788.8|42808.9|42788.9|42808.9|42788.9|42808.8|42788.8|17
1638295260000|2021-11-30 18:01:00|42801.4|42781.4|42796.3|42776.3|42801.4|42781.4|42791.3|42771.3|88
1638295270000|2021-11-30 18:01:10|42796.4|42776.4|42796.3|42776.3|42798.8|42778.8|42796.3|42776.3|0
1638295280000|2021-11-30 18:01:20|42793.8|42773.8|42793.8|42773.8|42793.8|42773.8|42793.8|42773.8|4
1638295290000|2021-11-30 18:01:30|42793.7|42773.7|42803.8|42783.8|42803.8|42783.8|42791.3|42771.3|12
1638295300000|2021-11-30 18:01:40|42806.2|42786.2|42803.8|42783.8|42806.2|42786.2|42803.8|42783.8|1
1638295310000|2021-11-30 18:01:50|42801.3|42781.3|42806.2|42786.2|42806.2|42786.2|42801.3|42781.3|18
1638295320000|2021-11-30 18:02:00|42808.7|42788.7|42811.3|42791.3|42811.3|42791.3|42808.7|42788.7|9
1638295330000|2021-11-30 18:02:10|42813.8|42793.8|42813.8|42793.8|42816.3|42796.3|42813.8|42793.8|11
1638295340000|2021-11-30 18:02:20|42811.3|42791.3|42811.3|42791.3|42813.8|42793.8|42811.3|42791.3|10
1638295350000|2021-11-30 18:02:30|42813.8|42793.8|42808.8|42788.8|42813.8|42793.8|42808.8|42788.8|13
1638295360000|2021-11-30 18:02:40|42806.3|42786.3|42801.3|42781.3|42806.3|42786.3|42801.3|42781.3|8
1638295370000|2021-11-30 18:02:50|42803.7|42783.7|42801.3|42781.3|42803.8|42783.8|42801.3|42781.3|7
1638295380000|2021-11-30 18:03:00|42798.8|42778.8|42801.3|42781.3|42801.3|42781.3|42798.8|42778.8|2
1638295390000|2021-11-30 18:03:10|42798.8|42778.8|42791.3|42771.3|42798.8|42778.8|42791.3|42771.3|14
1638295400000|2021-11-30 18:03:20|42786.4|42766.4|42786.3|42766.3|42786.4|42766.4|42783.8|42763.8|16
1638295410000|2021-11-30 18:03:30|42793.8|42773.8|42806.3|42786.3|42806.3|42786.3|42793.8|42773.8|28
1638295420000|2021-11-30 18:03:40|42803.9|42783.9|42808.8|42788.8|42808.8|42788.8|42803.8|42783.8|8
1638295430000|2021-11-30 18:03:50|42806.3|42786.3|42806.3|42786.3|42808.7|42788.7|42803.8|42783.8|11
1638295440000|2021-11-30 18:04:00|42808.7|42788.7|42808.7|42788.7|42808.7|42788.7|42803.8|42783.8|14
1638295450000|2021-11-30 18:04:10|42806.3|42786.3|42793.8|42773.8|42811.3|42791.3|42793.8|42773.8|16
1638295460000|2021-11-30 18:04:20|42791.3|42771.3|42788.8|42768.8|42791.3|42771.3|42788.8|42768.8|6
1638295470000|2021-11-30 18:04:30|42786.3|42766.3|42788.8|42768.8|42788.8|42768.8|42786.3|42766.3|5
1638295480000|2021-11-30 18:04:40|42786.3|42766.3|42783.8|42763.8|42786.3|42766.3|42783.8|42763.8|8
1638295490000|2021-11-30 18:04:50|42786.3|42766.3|42783.8|42763.8|42786.3|42766.3|42783.8|42763.8|7
1638295500000|2021-11-30 18:05:00|42786.3|42766.3|42788.8|42768.8|42788.8|42768.8|42783.8|42763.8|0
1638295510000|2021-11-30 18:05:10|42791.3|42771.3|42793.7|42773.7|42796.2|42776.2|42791.3|42771.3|4
1638295520000|2021-11-30 18:05:20|42791.3|42771.3|42788.8|42768.8|42796.2|42776.2|42788.8|42768.8|15
1638295530000|2021-11-30 18:05:30|42791.3|42771.3|42786.3|42766.3|42791.3|42771.3|42786.3|42766.3|1
1638295540000|2021-11-30 18:05:40|42786.2|42766.2|42783.7|42763.7|42786.2|42766.2|42783.7|42763.7|2
1638295550000|2021-11-30 18:05:50|42786.2|42766.2|42781.3|42761.3|42786.3|42766.3|42781.3|42761.3|0
1638295560000|2021-11-30 18:06:00|42783.8|42763.8|42783.8|42763.8|42786.3|42766.3|42781.3|42761.3|5
1638295570000|2021-11-30 18:06:10|42786.3|42766.3|42786.3|42766.3|42786.3|42766.3|42786.3|42766.3|0
1638295580000|2021-11-30 18:06:20|42788.8|42768.8|42791.3|42771.3|42793.8|42773.8|42786.3|42766.3|8
1638295590000|2021-11-30 18:06:30|42788.8|42768.8|42788.8|42768.8|42788.8|42768.8|42786.3|42766.3|6
1638295600000|2021-11-30 18:06:40|42791.2|42771.2|42791.2|42771.2|42791.3|42771.3|42788.8|42768.8|4
1638295610000|2021-11-30 18:06:50|42791.3|42771.3|42798.8|42778.8|42798.8|42778.8|42791.3|42771.3|7
1638295620000|2021-11-30 18:07:00|42803.8|42783.8|42811.3|42791.3|42811.3|42791.3|42803.8|42783.8|3
1638295630000|2021-11-30 18:07:10|42813.7|42793.7|42826.3|42806.3|42826.3|42806.3|42813.7|42793.7|11
1638295640000|2021-11-30 18:07:20|42828.8|42808.8|42833.7|42813.7|42833.8|42813.8|42826.3|42806.3|7
1638295650000|2021-11-30 18:07:30|42833.8|42813.8|42838.8|42818.8|42838.8|42818.8|42833.8|42813.8|3
1638295660000|2021-11-30 18:07:40|42836.3|42816.3|42833.8|42813.8|42836.3|42816.3|42831.4|42811.4|14
1638295670000|2021-11-30 18:07:50|42836.3|42816.3|42846.3|42826.3|42846.3|42826.3|42833.8|42813.8|5
1638295680000|2021-11-30 18:08:00|42848.7|42828.7|42846.3|42826.3|42851.3|42831.3|42846.3|42826.3|8
1638295690000|2021-11-30 18:08:10|42838.8|42818.8|42833.8|42813.8|42838.8|42818.8|42833.8|42813.8|11
1638295700000|2021-11-30 18:08:20|42831.4|42811.4|42831.3|42811.3|42831.4|42811.4|42831.3|42811.3|2
1638295710000|2021-11-30 18:08:30|42833.8|42813.8|42833.8|42813.8|42836.3|42816.3|42833.8|42813.8|5
1638295720000|2021-11-30 18:08:40|42831.3|42811.3|42831.3|42811.3|42831.3|42811.3|42831.3|42811.3|1
1638295730000|2021-11-30 18:08:50|42833.8|42813.8|42833.8|42813.8|42836.3|42816.3|42833.8|42813.8|5
1638295740000|2021-11-30 18:09:00|42833.7|42813.7|42833.8|42813.8|42838.7|42818.7|42833.7|42813.7|2
1638295750000|2021-11-30 18:09:10|42831.3|42811.3|42833.8|42813.8|42833.8|42813.8|42831.3|42811.3|8
1638295760000|2021-11-30 18:09:20|42831.3|42811.3|42833.8|42813.8|42833.8|42813.8|42831.3|42811.3|3
1638295780000|2021-11-30 18:09:40|42831.3|42811.3|42833.8|42813.8|42833.8|42813.8|42831.3|42811.3|1
1638295790000|2021-11-30 18:09:50|42833.7|42813.7|42818.8|42798.8|42833.7|42813.7|42818.8|42798.8|21
1638295800000|2021-11-30 18:10:00|42821.3|42801.3|42823.8|42803.8|42826.3|42806.3|42821.3|42801.3|7
1638295810000|2021-11-30 18:10:10|42821.3|42801.3|42826.3|42806.3|42826.3|42806.3|42821.3|42801.3|9
1638295820000|2021-11-30 18:10:20|42821.3|42801.3|42823.8|42803.8|42826.3|42806.3|42821.3|42801.3|5
1638295830000|2021-11-30 18:10:30|42821.3|42801.3|42818.8|42798.8|42821.3|42801.3|42818.8|42798.8|0
1638295840000|2021-11-30 18:10:40|42821.3|42801.3|42823.8|42803.8|42823.8|42803.8|42821.3|42801.3|4
1638295850000|2021-11-30 18:10:50|42821.3|42801.3|42816.3|42796.3|42821.3|42801.3|42816.3|42796.3|7
1638295860000|2021-11-30 18:11:00|42818.7|42798.7|42818.8|42798.8|42821.3|42801.3|42818.7|42798.7|8
1638295870000|2021-11-30 18:11:10|42816.3|42796.3|42816.3|42796.3|42816.3|42796.3|42816.3|42796.3|5
1638295890000|2021-11-30 18:11:30|42811.2|42791.2|42813.8|42793.8|42813.8|42793.8|42811.2|42791.2|4
1638295900000|2021-11-30 18:11:40|42811.3|42791.3|42811.3|42791.3|42811.3|42791.3|42808.8|42788.8|5
1638295910000|2021-11-30 18:11:50|42813.7|42793.7|42811.3|42791.3|42813.7|42793.7|42811.3|42791.3|6
1638295920000|2021-11-30 18:12:00|42813.8|42793.8|42813.8|42793.8|42816.3|42796.3|42813.8|42793.8|8
1638295930000|2021-11-30 18:12:10|42816.2|42796.2|42818.8|42798.8|42818.8|42798.8|42811.3|42791.3|4
1638295940000|2021-11-30 18:12:20|42816.3|42796.3|42818.8|42798.8|42818.8|42798.8|42816.3|42796.3|6
1638295950000|2021-11-30 18:12:30|42816.3|42796.3|42813.8|42793.8|42816.3|42796.3|42813.8|42793.8|5
1638295970000|2021-11-30 18:12:50|||||||||2
1638295980000|2021-11-30 18:13:00|42811.4|42791.4|42801.3|42781.3|42811.4|42791.4|42801.3|42781.3|6
1638295990000|2021-11-30 18:13:10|42803.8|42783.8|42801.3|42781.3|42803.8|42783.8|42798.8|42778.8|7
1638296000000|2021-11-30 18:13:20|42806.3|42786.3|42803.8|42783.8|42806.3|42786.3|42803.8|42783.8|3
1638296010000|2021-11-30 18:13:30|42801.3|42781.3|42796.3|42776.3|42801.3|42781.3|42796.3|42776.3|4
1638296020000|2021-11-30 18:13:40|42793.8|42773.8|42796.3|42776.3|42796.3|42776.3|42793.8|42773.8|7
1638296030000|2021-11-30 18:13:50|42798.8|42778.8|42793.8|42773.8|42798.8|42778.8|42793.8|42773.8|8
1638296040000|2021-11-30 18:14:00|42791.3|42771.3|42796.3|42776.3|42796.3|42776.3|42791.3|42771.3|5
1638296050000|2021-11-30 18:14:10|42793.8|42773.8|42778.8|42758.8|42796.3|42776.3|42778.8|42758.8|18
1638296060000|2021-11-30 18:14:20|42773.9|42753.9|42771.3|42751.3|42773.9|42753.9|42766.3|42746.3|25
1638296070000|2021-11-30 18:14:30|42768.8|42748.8|42763.9|42743.9|42768.8|42748.8|42763.9|42743.9|11
1638296080000|2021-11-30 18:14:40|42766.3|42746.3|42751.3|42731.3|42766.3|42746.3|42751.3|42731.3|35
1638296090000|2021-11-30 18:14:50|42746.3|42726.3|42751.3|42731.3|42751.3|42731.3|42746.3|42726.3|10
1638296100000|2021-11-30 18:15:00|42751.4|42731.4|42783.8|42763.8|42783.8|42763.8|42751.4|42731.4|10
1638296110000|2021-11-30 18:15:10|42786.2|42766.2|42798.8|42778.8|42798.8|42778.8|42786.2|42766.2|8
1638296120000|2021-11-30 18:15:20|42801.3|42781.3|42811.3|42791.3|42811.3|42791.3|42801.3|42781.3|7
1638296130000|2021-11-30 18:15:30|42813.7|42793.7|42811.3|42791.3|42813.8|42793.8|42811.3|42791.3|3
1638296140000|2021-11-30 18:15:40|42808.8|42788.8|42821.3|42801.3|42823.8|42803.8|42808.8|42788.8|5
1638296150000|2021-11-30 18:15:50|42818.8|42798.8|42828.7|42808.7|42828.7|42808.7|42816.3|42796.3|3
1638296160000|2021-11-30 18:16:00|42823.8|42803.8|42818.8|42798.8|42823.8|42803.8|42813.8|42793.8|9
1638296170000|2021-11-30 18:16:10|42821.2|42801.2|42806.3|42786.3|42821.3|42801.3|42806.3|42786.3|8
1638296180000|2021-11-30 18:16:20|42808.7|42788.7|42798.8|42778.8|42808.7|42788.7|42798.8|42778.8|13
1638296190000|2021-11-30 18:16:30|42793.8|42773.8|42798.8|42778.8|42798.8|42778.8|42786.3|42766.3|9
1638296200000|2021-11-30 18:16:40|42798.9|42778.9|42803.8|42783.8|42803.8|42783.8|42798.9|42778.9|1
1638296210000|2021-11-30 18:16:50|42801.3|42781.3|42803.8|42783.8|42803.8|42783.8|42801.3|42781.3|5
1638296220000|2021-11-30 18:17:00|42801.3|42781.3|42806.3|42786.3|42806.3|42786.3|42801.3|42781.3|8
1638296230000|2021-11-30 18:17:10|42803.8|42783.8|42801.3|42781.3|42803.8|42783.8|42801.3|42781.3|10
1638296240000|2021-11-30 18:17:20|42796.3|42776.3|42783.8|42763.8|42796.3|42776.3|42783.8|42763.8|7
1638296250000|2021-11-30 18:17:30|42783.7|42763.7|42773.8|42753.8|42783.7|42763.7|42771.3|42751.3|14
1638296260000|2021-11-30 18:17:40|42771.3|42751.3|42761.3|42741.3|42771.3|42751.3|42761.3|42741.3|12
1638296270000|2021-11-30 18:17:50|42763.8|42743.8|42763.8|42743.8|42763.8|42743.8|42763.8|42743.8|4
1638296280000|2021-11-30 18:18:00|42761.3|42741.3|42761.3|42741.3|42766.3|42746.3|42761.3|42741.3|6
1638296290000|2021-11-30 18:18:10|42758.8|42738.8|42753.8|42733.8|42758.8|42738.8|42753.8|42733.8|5
1638296300000|2021-11-30 18:18:20|42761.3|42741.3|42768.8|42748.8|42768.8|42748.8|42761.3|42741.3|9
1638296310000|2021-11-30 18:18:30|42768.9|42748.9|42766.3|42746.3|42768.9|42748.9|42766.3|42746.3|3
1638296320000|2021-11-30 18:18:40|42766.4|42746.4|42771.3|42751.3|42771.3|42751.3|42766.4|42746.4|1
1638296330000|2021-11-30 18:18:50|42773.7|42753.7|42773.8|42753.8|42773.8|42753.8|42773.7|42753.7|0
1638296340000|2021-11-30 18:19:00|42768.8|42748.8|42766.4|42746.4|42768.8|42748.8|42766.4|42746.4|4
1638296350000|2021-11-30 18:19:10|42768.8|42748.8|42763.8|42743.8|42768.8|42748.8|42763.8|42743.8|1
1638296360000|2021-11-30 18:19:20|42763.9|42743.9|42763.9|42743.9|42763.9|42743.9|42763.8|42743.8|3
1638296370000|2021-11-30 18:19:30|42766.3|42746.3|42761.3|42741.3|42766.3|42746.3|42761.3|42741.3|2
1638296380000|2021-11-30 18:19:40|42763.9|42743.9|42766.3|42746.3|42766.3|42746.3|42763.8|42743.8|5
1638296400000|2021-11-30 18:20:00|42771.3|42751.3|42763.9|42743.9|42776.3|42756.3|42763.9|42743.9|7
1638296410000|2021-11-30 18:20:10|42766.4|42746.4|42768.8|42748.8|42773.7|42753.7|42766.4|42746.4|8
1638296420000|2021-11-30 18:20:20|42766.4|42746.4|42771.4|42751.4|42771.4|42751.4|42766.4|42746.4|2
1638296430000|2021-11-30 18:20:30|42773.8|42753.8|42771.3|42751.3|42773.8|42753.8|42771.3|42751.3|0
1638296440000|2021-11-30 18:20:40|42771.4|42751.4|42773.9|42753.9|42773.9|42753.9|42771.4|42751.4|5
1638296450000|2021-11-30 18:20:50|42776.3|42756.3|42773.9|42753.9|42776.3|42756.3|42773.8|42753.8|2
1638296460000|2021-11-30 18:21:00|42771.4|42751.4|42776.3|42756.3|42778.8|42758.8|42771.4|42751.4|7
1638296470000|2021-11-30 18:21:10|42778.8|42758.8|42778.8|42758.8|42778.8|42758.8|42776.3|42756.3|0
1638296480000|2021-11-30 18:21:20|42776.3|42756.3|42776.3|42756.3|42776.3|42756.3|42776.3|42756.3|2
1638296490000|2021-11-30 18:21:30|||||||||2
1638296500000|2021-11-30 18:21:40|42778.8|42758.8|42778.8|42758.8|42778.8|42758.8|42778.8|42758.8|1
1638296510000|2021-11-30 18:21:50|42781.2|42761.2|42783.7|42763.7|42783.7|42763.7|42778.8|42758.8|2
1638296520000|2021-11-30 18:22:00|42786.3|42766.3|42791.2|42771.2|42791.2|42771.2|42786.3|42766.3|3
1638296530000|2021-11-30 18:22:10|42788.8|42768.8|42793.7|42773.7|42793.7|42773.7|42788.8|42768.8|1
1638296540000|2021-11-30 18:22:20|42793.8|42773.8|42801.3|42781.3|42801.3|42781.3|42793.8|42773.8|2
1638296550000|2021-11-30 18:22:30|42803.8|42783.8|42803.8|42783.8|42803.8|42783.8|42803.8|42783.8|3
1638296560000|2021-11-30 18:22:40|42806.3|42786.3|42813.8|42793.8|42816.3|42796.3|42806.3|42786.3|11
1638296570000|2021-11-30 18:22:50|42816.3|42796.3|42808.9|42788.9|42816.3|42796.3|42808.9|42788.9|5
1638296580000|2021-11-30 18:23:00|42811.3|42791.3|42813.8|42793.8|42813.8|42793.8|42808.8|42788.8|4
1638296590000|2021-11-30 18:23:10|42811.3|42791.3|42813.8|42793.8|42813.8|42793.8|42808.8|42788.8|2
1638296600000|2021-11-30 18:23:20|42811.4|42791.4|42811.3|42791.3|42811.4|42791.4|42808.8|42788.8|3
1638296610000|2021-11-30 18:23:30|42808.8|42788.8|42808.8|42788.8|42808.8|42788.8|42808.8|42788.8|0
1638296620000|2021-11-30 18:23:40|42808.9|42788.9|42811.3|42791.3|42811.3|42791.3|42808.8|42788.8|2
1638296630000|2021-11-30 18:23:50|42808.8|42788.8|42823.8|42803.8|42823.8|42803.8|42808.8|42788.8|8
1638296640000|2021-11-30 18:24:00|42823.7|42803.7|42821.3|42801.3|42823.7|42803.7|42818.8|42798.8|1
1638296660000|2021-11-30 18:24:20|42818.8|42798.8|42818.8|42798.8|42818.8|42798.8|42818.8|42798.8|5
1638296670000|2021-11-30 18:24:30|42811.4|42791.4|42811.4|42791.4|42811.4|42791.4|42811.4|42791.4|2
1638296680000|2021-11-30 18:24:40|42813.8|42793.8|42816.4|42796.4|42816.4|42796.4|42811.4|42791.4|4
1638296690000|2021-11-30 18:24:50|42821.4|42801.4|42821.4|42801.4|42821.4|42801.4|42821.3|42801.3|5
1638296700000|2021-11-30 18:25:00|42816.4|42796.4|42808.8|42788.8|42816.4|42796.4|42808.8|42788.8|15
1638296710000|2021-11-30 18:25:10|42811.3|42791.3|42816.3|42796.3|42816.3|42796.3|42811.3|42791.3|1
1638296720000|2021-11-30 18:25:20|42813.9|42793.9|42816.3|42796.3|42816.4|42796.4|42813.9|42793.9|1
1638296730000|2021-11-30 18:25:30|42816.4|42796.4|42816.4|42796.4|42816.4|42796.4|42813.9|42793.9|0
1638296740000|2021-11-30 18:25:40|42818.9|42798.9|42818.9|42798.9|42818.9|42798.9|42818.9|42798.9|3
1638296750000|2021-11-30 18:25:50|42813.9|42793.9|42811.4|42791.4|42813.9|42793.9|42808.9|42788.9|4
1638296760000|2021-11-30 18:26:00|42808.9|42788.9|42808.9|42788.9|42808.9|42788.9|42806.5|42786.5|7
1638296770000|2021-11-30 18:26:10|42811.4|42791.4|42808.9|42788.9|42811.4|42791.4|42808.9|42788.9|1
1638296780000|2021-11-30 18:26:20|42811.3|42791.3|42811.4|42791.4|42813.9|42793.9|42808.9|42788.9|0
1638296790000|2021-11-30 18:26:30|42808.9|42788.9|42808.9|42788.9|42808.9|42788.9|42808.9|42788.9|0
1638296800000|2021-11-30 18:26:40|42811.4|42791.4|42811.4|42791.4|42813.9|42793.9|42811.4|42791.4|10
1638296810000|2021-11-30 18:26:50|42813.9|42793.9|42818.9|42798.9|42818.9|42798.9|42813.9|42793.9|3
1638296820000|2021-11-30 18:27:00|42821.4|42801.4|42821.4|42801.4|42821.4|42801.4|42821.4|42801.4|4
1638296830000|2021-11-30 18:27:10|42818.9|42798.9|42818.9|42798.9|42821.4|42801.4|42818.9|42798.9|4
1638296840000|2021-11-30 18:27:20|42821.4|42801.4|42818.9|42798.9|42821.4|42801.4|42818.9|42798.9|0
1638296850000|2021-11-30 18:27:30|42821.3|42801.3|42826.4|42806.4|42826.4|42806.4|42821.3|42801.3|7
1638296860000|2021-11-30 18:27:40|42821.4|42801.4|42818.9|42798.9|42821.4|42801.4|42816.5|42796.5|2
1638296870000|2021-11-30 18:27:50|42823.9|42803.9|42823.9|42803.9|42823.9|42803.9|42823.9|42803.9|3
1638296880000|2021-11-30 18:28:00|42826.4|42806.4|42826.4|42806.4|42826.4|42806.4|42826.4|42806.4|4
1638296890000|2021-11-30 18:28:10|42823.9|42803.9|42801.5|42781.5|42823.9|42803.9|42801.5|42781.5|4
1638296900000|2021-11-30 18:28:20|42801.4|42781.4|42803.9|42783.9|42803.9|42783.9|42798.9|42778.9|1
1638296910000|2021-11-30 18:28:30|42806.3|42786.3|42811.4|42791.4|42811.4|42791.4|42806.3|42786.3|1
1638296920000|2021-11-30 18:28:40|42816.4|42796.4|42818.8|42798.8|42821.3|42801.3|42816.4|42796.4|11
1638296930000|2021-11-30 18:28:50|42818.9|42798.9|42828.9|42808.9|42828.9|42808.9|42818.9|42798.9|3
1638296940000|2021-11-30 18:29:00|42831.3|42811.3|42816.5|42796.5|42831.4|42811.4|42816.5|42796.5|12
1638296950000|2021-11-30 18:29:10|42816.4|42796.4|42818.9|42798.9|42821.3|42801.3|42816.4|42796.4|0
1638296960000|2021-11-30 18:29:20|42816.4|42796.4|42816.4|42796.4|42821.4|42801.4|42816.4|42796.4|2
1638296970000|2021-11-30 18:29:30|42813.9|42793.9|42813.9|42793.9|42813.9|42793.9|42813.9|42793.9|1
1638296980000|2021-11-30 18:29:40|42816.4|42796.4|42816.4|42796.4|42816.4|42796.4|42816.4|42796.4|2
1638296990000|2021-11-30 18:29:50|42818.9|42798.9|42818.9|42798.9|42818.9|42798.9|42818.9|42798.9|1
1638297000000|2021-11-30 18:30:00|42826.4|42806.4|42803.9|42783.9|42826.4|42806.4|42803.9|42783.9|10
1638297010000|2021-11-30 18:30:10|42806.3|42786.3|42818.8|42798.8|42818.8|42798.8|42806.3|42786.3|3
1638297020000|2021-11-30 18:30:20|42823.8|42803.8|42826.4|42806.4|42826.4|42806.4|42823.8|42803.8|3
1638297030000|2021-11-30 18:30:30|42828.9|42808.9|42843.9|42823.9|42843.9|42823.9|42828.9|42808.9|11
1638297040000|2021-11-30 18:30:40|42846.3|42826.3|42846.4|42826.4|42846.4|42826.4|42843.9|42823.9|9
1638297050000|2021-11-30 18:30:50|42848.9|42828.9|42843.9|42823.9|42848.9|42828.9|42843.9|42823.9|3
1638297060000|2021-11-30 18:31:00|42846.4|42826.4|42843.9|42823.9|42846.4|42826.4|42841.4|42821.4|3
1638297070000|2021-11-30 18:31:10|42848.8|42828.8|42848.9|42828.9|42851.4|42831.4|42848.8|42828.8|3
1638297080000|2021-11-30 18:31:20|42851.3|42831.3|42851.4|42831.4|42851.4|42831.4|42848.9|42828.9|2
1638297090000|2021-11-30 18:31:30|42846.5|42826.5|42853.9|42833.9|42853.9|42833.9|42846.5|42826.5|10
1638297100000|2021-11-30 18:31:40|42851.4|42831.4|42851.4|42831.4|42851.4|42831.4|42851.4|42831.4|1
1638297110000|2021-11-30 18:31:50|42848.9|42828.9|42848.9|42828.9|42848.9|42828.9|42848.9|42828.9|23
1638297120000|2021-11-30 18:32:00|42846.4|42826.4|42838.9|42818.9|42846.4|42826.4|42836.4|42816.4|7
1638297130000|2021-11-30 18:32:10|42836.4|42816.4|42833.9|42813.9|42836.4|42816.4|42831.4|42811.4|1
1638297140000|2021-11-30 18:32:20|42831.4|42811.4|42833.9|42813.9|42833.9|42813.9|42831.4|42811.4|1
1638297150000|2021-11-30 18:32:30|42826.4|42806.4|42818.9|42798.9|42826.4|42806.4|42816.4|42796.4|8
1638297160000|2021-11-30 18:32:40|42823.8|42803.8|42826.4|42806.4|42826.4|42806.4|42821.4|42801.4|9
1638297170000|2021-11-30 18:32:50|42828.9|42808.9|42826.4|42806.4|42828.9|42808.9|42826.4|42806.4|0
1638297180000|2021-11-30 18:33:00|42823.9|42803.9|42821.4|42801.4|42826.4|42806.4|42821.4|42801.4|1
1638297190000|2021-11-30 18:33:10|42818.9|42798.9|42818.9|42798.9|42823.9|42803.9|42818.9|42798.9|1
1638297200000|2021-11-30 18:33:20|42821.4|42801.4|42823.9|42803.9|42823.9|42803.9|42818.9|42798.9|6
1638297210000|2021-11-30 18:33:30|42826.3|42806.3|42818.9|42798.9|42826.3|42806.3|42818.9|42798.9|6
1638297220000|2021-11-30 18:33:40|42821.3|42801.3|42821.3|42801.3|42821.4|42801.4|42818.9|42798.9|2
1638297230000|2021-11-30 18:33:50|42821.4|42801.4|42816.4|42796.4|42821.4|42801.4|42816.4|42796.4|6
1638297240000|2021-11-30 18:34:00|42813.9|42793.9|42808.9|42788.9|42813.9|42793.9|42808.9|42788.9|1
1638297250000|2021-11-30 18:34:10|42803.9|42783.9|42803.9|42783.9|42806.3|42786.3|42803.9|42783.9|0
1638297260000|2021-11-30 18:34:20|42806.4|42786.4|42808.9|42788.9|42808.9|42788.9|42803.9|42783.9|0
1638297270000|2021-11-30 18:34:30|||||||||1
1638297280000|2021-11-30 18:34:40|42813.9|42793.9|42816.3|42796.3|42816.3|42796.3|42813.9|42793.9|3
1638297290000|2021-11-30 18:34:50|42816.4|42796.4|42823.9|42803.9|42828.8|42808.8|42816.4|42796.4|7
1638297300000|2021-11-30 18:35:00|42826.4|42806.4|42831.3|42811.3|42831.3|42811.3|42826.4|42806.4|3
1638297310000|2021-11-30 18:35:10|42831.4|42811.4|42838.9|42818.9|42838.9|42818.9|42831.4|42811.4|1
1638297320000|2021-11-30 18:35:20|42841.3|42821.3|42841.3|42821.3|42841.3|42821.3|42841.3|42821.3|1
1638297330000|2021-11-30 18:35:30|42841.4|42821.4|42843.9|42823.9|42846.4|42826.4|42841.4|42821.4|1
1638297350000|2021-11-30 18:35:50|42841.4|42821.4|42841.4|42821.4|42841.4|42821.4|42836.4|42816.4|3
1638297360000|2021-11-30 18:36:00|42838.9|42818.9|42843.8|42823.8|42843.8|42823.8|42838.9|42818.9|4
1638297370000|2021-11-30 18:36:10|42846.4|42826.4|42843.9|42823.9|42848.8|42828.8|42843.9|42823.9|3
1638297380000|2021-11-30 18:36:20|42846.4|42826.4|42848.9|42828.9|42848.9|42828.9|42846.4|42826.4|3
1638297390000|2021-11-30 18:36:30|42851.4|42831.4|42848.9|42828.9|42851.4|42831.4|42848.9|42828.9|3
1638297400000|2021-11-30 18:36:40|42851.3|42831.3|42851.3|42831.3|42851.3|42831.3|42851.3|42831.3|5
1638297410000|2021-11-30 18:36:50|42851.4|42831.4|42846.4|42826.4|42851.4|42831.4|42846.4|42826.4|5
1638297420000|2021-11-30 18:37:00|42846.5|42826.5|42848.9|42828.9|42848.9|42828.9|42846.4|42826.4|3
1638297440000|2021-11-30 18:37:20|42846.4|42826.4|42843.9|42823.9|42846.4|42826.4|42843.9|42823.9|4
1638297450000|2021-11-30 18:37:30|||||||||3
1638297460000|2021-11-30 18:37:40|42841.4|42821.4|42838.8|42818.8|42841.4|42821.4|42838.8|42818.8|0
1638297470000|2021-11-30 18:37:50|||||||||3
1638297480000|2021-11-30 18:38:00|42836.4|42816.4|42831.4|42811.4|42836.4|42816.4|42831.4|42811.4|2
1638297490000|2021-11-30 18:38:10|42833.8|42813.8|42831.4|42811.4|42833.8|42813.8|42831.4|42811.4|1
1638297500000|2021-11-30 18:38:20|42831.3|42811.3|42833.8|42813.8|42833.8|42813.8|42831.3|42811.3|2
1638297510000|2021-11-30 18:38:30|||||||||2
1638297520000|2021-11-30 18:38:40|42836.3|42816.3|42836.3|42816.3|42836.3|42816.3|42836.3|42816.3|4
1638297530000|2021-11-30 18:38:50|42836.4|42816.4|42826.4|42806.4|42836.4|42816.4|42826.4|42806.4|5
1638297540000|2021-11-30 18:39:00|42823.9|42803.9|42816.4|42796.4|42823.9|42803.9|42813.9|42793.9|8
1638297550000|2021-11-30 18:39:10|42818.9|42798.9|42841.3|42821.3|42841.3|42821.3|42818.9|42798.9|11
1638297560000|2021-11-30 18:39:20|42841.4|42821.4|42843.9|42823.9|42843.9|42823.9|42841.4|42821.4|0
1638297570000|2021-11-30 18:39:30|42846.4|42826.4|42843.9|42823.9|42846.4|42826.4|42843.9|42823.9|2
1638297580000|2021-11-30 18:39:40|||||||||1
1638297590000|2021-11-30 18:39:50|||||||||7
1638297600000|2021-11-30 18:40:00|42846.3|42826.3|42843.8|42823.8|42846.3|42826.3|42843.8|42823.8|0
1638297610000|2021-11-30 18:40:10|42843.7|42823.7|42841.3|42821.3|42843.7|42823.7|42841.3|42821.3|2
1638297620000|2021-11-30 18:40:20|42841.2|42821.2|42841.3|42821.3|42843.8|42823.8|42841.2|42821.2|1
1638297630000|2021-11-30 18:40:30|42838.9|42818.9|42843.8|42823.8|42843.8|42823.8|42838.8|42818.8|0
1638297640000|2021-11-30 18:40:40|42846.2|42826.2|42846.3|42826.3|42846.3|42826.3|42846.2|42826.2|0
1638297650000|2021-11-30 18:40:50|42848.7|42828.7|42833.8|42813.8|42848.7|42828.7|42833.8|42813.8|3
1638297660000|2021-11-30 18:41:00|42833.7|42813.7|42828.8|42808.8|42833.7|42813.7|42826.3|42806.3|2
1638297670000|2021-11-30 18:41:10|42831.3|42811.3|42831.3|42811.3|42831.3|42811.3|42831.3|42811.3|2
1638297680000|2021-11-30 18:41:20|42828.8|42808.8|42828.8|42808.8|42828.8|42808.8|42828.8|42808.8|1
1638297690000|2021-11-30 18:41:30|42826.3|42806.3|42828.8|42808.8|42828.8|42808.8|42826.3|42806.3|0
1638297700000|2021-11-30 18:41:40|42831.2|42811.2|42828.8|42808.8|42831.2|42811.2|42828.8|42808.8|2
1638297710000|2021-11-30 18:41:50|42831.3|42811.3|42828.8|42808.8|42831.3|42811.3|42828.8|42808.8|0
1638297720000|2021-11-30 18:42:00|42831.2|42811.2|42831.3|42811.3|42831.3|42811.3|42828.8|42808.8|1
1638297730000|2021-11-30 18:42:10|42828.8|42808.8|42828.8|42808.8|42828.8|42808.8|42828.8|42808.8|3
1638297750000|2021-11-30 18:42:30|42826.3|42806.3|42828.8|42808.8|42828.8|42808.8|42826.3|42806.3|1
1638297770000|2021-11-30 18:42:50|42826.3|42806.3|42826.3|42806.3|42826.3|42806.3|42826.3|42806.3|0
1638297780000|2021-11-30 18:43:00|42828.7|42808.7|42843.8|42823.8|42843.8|42823.8|42828.7|42808.7|18
1638297790000|2021-11-30 18:43:10|42861.1|42841.1|42858.7|42838.7|42861.1|42841.1|42858.7|42838.7|5
1638297800000|2021-11-30 18:43:20|42861.3|42841.3|42856.3|42836.3|42861.3|42841.3|42856.3|42836.3|4
1638297810000|2021-11-30 18:43:30|42853.8|42833.8|42848.8|42828.8|42853.8|42833.8|42848.8|42828.8|3
1638297820000|2021-11-30 18:43:40|42851.3|42831.3|42848.8|42828.8|42851.3|42831.3|42848.8|42828.8|2
1638297840000|2021-11-30 18:44:00|42846.4|42826.4|42848.8|42828.8|42848.8|42828.8|42846.3|42826.3|2
1638297870000|2021-11-30 18:44:30|42851.3|42831.3|42856.3|42836.3|42856.3|42836.3|42851.3|42831.3|4
1638297880000|2021-11-30 18:44:40|||||||||3
1638297890000|2021-11-30 18:44:50|42858.8|42838.8|42856.3|42836.3|42858.8|42838.8|42856.3|42836.3|3
1638297900000|2021-11-30 18:45:00|42858.8|42838.8|42861.3|42841.3|42861.3|42841.3|42858.8|42838.8|6
1638297910000|2021-11-30 18:45:10|42863.7|42843.7|42863.8|42843.8|42863.8|42843.8|42863.7|42843.7|1
1638297920000|2021-11-30 18:45:20|||||||||2
1638297930000|2021-11-30 18:45:30|||||||||3
1638297940000|2021-11-30 18:45:40|||||||||1
1638297950000|2021-11-30 18:45:50|42861.3|42841.3|42856.2|42836.2|42861.3|42841.3|42853.8|42833.8|1
1638297960000|2021-11-30 18:46:00|42856.3|42836.3|42851.3|42831.3|42856.3|42836.3|42851.3|42831.3|1
1638297970000|2021-11-30 18:46:10|42846.3|42826.3|42841.3|42821.3|42848.8|42828.8|42841.3|42821.3|1
1638297990000|2021-11-30 18:46:30|42843.8|42823.8|42843.8|42823.8|42843.8|42823.8|42843.8|42823.8|1
1638298000000|2021-11-30 18:46:40|42838.8|42818.8|42843.8|42823.8|42843.8|42823.8|42838.8|42818.8|0
1638298010000|2021-11-30 18:46:50|42843.7|42823.7|42843.8|42823.8|42843.8|42823.8|42841.3|42821.3|0
1638298020000|2021-11-30 18:47:00|42848.7|42828.7|42848.8|42828.8|42848.8|42828.8|42848.7|42828.7|1
1638298030000|2021-11-30 18:47:10|42851.2|42831.2|42848.8|42828.8|42851.3|42831.3|42848.8|42828.8|0
1638298040000|2021-11-30 18:47:20|42851.3|42831.3|42851.3|42831.3|42853.8|42833.8|42848.8|42828.8|2
1638298050000|2021-11-30 18:47:30|42848.8|42828.8|42851.2|42831.2|42851.2|42831.2|42848.8|42828.8|3
1638298060000|2021-11-30 18:47:40|42851.3|42831.3|42848.8|42828.8|42851.3|42831.3|42848.8|42828.8|0
1638298080000|2021-11-30 18:48:00|42853.8|42833.8|42856.3|42836.3|42856.3|42836.3|42853.8|42833.8|1
1638298090000|2021-11-30 18:48:10|42858.8|42838.8|42856.3|42836.3|42858.8|42838.8|42856.3|42836.3|1
1638298100000|2021-11-30 18:48:20|42853.8|42833.8|42848.8|42828.8|42853.8|42833.8|42843.8|42823.8|0
1638298110000|2021-11-30 18:48:30|42843.8|42823.8|42848.8|42828.8|42848.8|42828.8|42843.8|42823.8|2
1638298130000|2021-11-30 18:48:50|42843.9|42823.9|42851.2|42831.2|42851.2|42831.2|42843.9|42823.9|12
1638298140000|2021-11-30 18:49:00|42851.3|42831.3|42853.8|42833.8|42853.8|42833.8|42851.3|42831.3|3
1638298150000|2021-11-30 18:49:10|42856.2|42836.2|42853.8|42833.8|42856.2|42836.2|42853.8|42833.8|3
1638298170000|2021-11-30 18:49:30|42856.2|42836.2|42856.2|42836.2|42856.2|42836.2|42856.2|42836.2|1
1638298180000|2021-11-30 18:49:40|42856.3|42836.3|42856.3|42836.3|42856.3|42836.3|42856.3|42836.3|0
1638298190000|2021-11-30 18:49:50|||||||||1
1638298200000|2021-11-30 18:50:00|42858.7|42838.7|42858.8|42838.8|42858.8|42838.8|42858.7|42838.7|0
1638298210000|2021-11-30 18:50:10|42856.3|42836.3|42856.3|42836.3|42856.3|42836.3|42856.3|42836.3|3
1638298220000|2021-11-30 18:50:20|42851.3|42831.3|42851.3|42831.3|42851.3|42831.3|42851.3|42831.3|5
1638298230000|2021-11-30 18:50:30|42848.8|42828.8|42851.3|42831.3|42851.3|42831.3|42848.8|42828.8|1
1638298240000|2021-11-30 18:50:40|||||||||2
1638298260000|2021-11-30 18:51:00|42853.7|42833.7|42856.3|42836.3|42856.3|42836.3|42853.7|42833.7|5
1638298280000|2021-11-30 18:51:20|42861.3|42841.3|42866.2|42846.2|42866.2|42846.2|42861.3|42841.3|10
1638298290000|2021-11-30 18:51:30|42868.8|42848.8|42878.7|42858.7|42878.7|42858.7|42866.3|42846.3|12
1638298300000|2021-11-30 18:51:40|42878.8|42858.8|42881.3|42861.3|42881.3|42861.3|42878.8|42858.8|2
1638298310000|2021-11-30 18:51:50|42883.7|42863.7|42883.8|42863.8|42888.8|42868.8|42881.3|42861.3|25
1638298320000|2021-11-30 18:52:00|42881.3|42861.3|42873.7|42853.7|42881.3|42861.3|42873.7|42853.7|13
1638298330000|2021-11-30 18:52:10|42873.8|42853.8|42873.8|42853.8|42873.8|42853.8|42873.8|42853.8|0
1638298340000|2021-11-30 18:52:20|42871.3|42851.3|42868.8|42848.8|42873.8|42853.8|42868.8|42848.8|7
1638298350000|2021-11-30 18:52:30|||||||||1
1638298360000|2021-11-30 18:52:40|42871.2|42851.2|42873.7|42853.7|42873.7|42853.7|42871.2|42851.2|3
1638298370000|2021-11-30 18:52:50|42876.2|42856.2|42876.3|42856.3|42878.7|42858.7|42876.2|42856.2|1
1638298380000|2021-11-30 18:53:00|42876.2|42856.2|42881.3|42861.3|42881.3|42861.3|42876.2|42856.2|1
1638298390000|2021-11-30 18:53:10|42883.7|42863.7|42881.3|42861.3|42883.8|42863.8|42881.3|42861.3|1
1638298400000|2021-11-30 18:53:20|42883.8|42863.8|42883.8|42863.8|42886.2|42866.2|42883.8|42863.8|1
1638298410000|2021-11-30 18:53:30|42886.2|42866.2|42888.8|42868.8|42888.8|42868.8|42883.8|42863.8|3
1638298440000|2021-11-30 18:54:00|42881.3|42861.3|42886.3|42866.3|42886.3|42866.3|42881.3|42861.3|9
1638298450000|2021-11-30 18:54:10|42888.8|42868.8|42878.8|42858.8|42888.8|42868.8|42878.8|42858.8|4
1638298460000|2021-11-30 18:54:20|42881.3|42861.3|42886.2|42866.2|42886.2|42866.2|42878.8|42858.8|8
1638298470000|2021-11-30 18:54:30|42888.7|42868.7|42886.3|42866.3|42888.7|42868.7|42883.8|42863.8|5
1638298480000|2021-11-30 18:54:40|42883.8|42863.8|42886.3|42866.3|42886.3|42866.3|42883.8|42863.8|1
1638298500000|2021-11-30 18:55:00|||||||||5
1638298520000|2021-11-30 18:55:20|42888.8|42868.8|42886.3|42866.3|42888.8|42868.8|42886.3|42866.3|2
1638298530000|2021-11-30 18:55:30|42888.7|42868.7|42893.8|42873.8|42893.8|42873.8|42888.7|42868.7|2
1638298540000|2021-11-30 18:55:40|42898.8|42878.8|42903.8|42883.8|42906.3|42886.3|42898.8|42878.8|34
1638298550000|2021-11-30 18:55:50|42901.3|42881.3|42901.3|42881.3|42901.3|42881.3|42901.3|42881.3|1
1638298560000|2021-11-30 18:56:00|42903.8|42883.8|42903.8|42883.8|42903.8|42883.8|42903.8|42883.8|11
1638298570000|2021-11-30 18:56:10|42906.2|42886.2|42906.2|42886.2|42908.8|42888.8|42906.2|42886.2|3
1638298580000|2021-11-30 18:56:20|42906.3|42886.3|42906.2|42886.2|42906.3|42886.3|42906.2|42886.2|2
1638298590000|2021-11-30 18:56:30|42901.3|42881.3|42901.3|42881.3|42901.3|42881.3|42901.3|42881.3|2
1638298600000|2021-11-30 18:56:40|||||||||1
1638298610000|2021-11-30 18:56:50|||||||||2
1638298620000|2021-11-30 18:57:00|42898.8|42878.8|42898.8|42878.8|42901.3|42881.3|42898.8|42878.8|5
1638298630000|2021-11-30 18:57:10|42898.7|42878.7|42898.7|42878.7|42898.7|42878.7|42898.7|42878.7|2
1638298640000|2021-11-30 18:57:20|42896.3|42876.3|42893.8|42873.8|42896.3|42876.3|42893.8|42873.8|1
1638298650000|2021-11-30 18:57:30|||||||||3
1638298660000|2021-11-30 18:57:40|42896.3|42876.3|42896.3|42876.3|42896.3|42876.3|42896.3|42876.3|1
1638298670000|2021-11-30 18:57:50|42893.9|42873.9|42896.3|42876.3|42896.3|42876.3|42893.8|42873.8|1
1638298680000|2021-11-30 18:58:00|42898.8|42878.8|42903.8|42883.8|42903.8|42883.8|42898.8|42878.8|6
1638298690000|2021-11-30 18:58:10|42903.7|42883.7|42901.3|42881.3|42903.7|42883.7|42901.3|42881.3|1
1638298700000|2021-11-30 18:58:20|42898.8|42878.8|42898.8|42878.8|42898.8|42878.8|42898.8|42878.8|6
1638298710000|2021-11-30 18:58:30|42896.3|42876.3|42896.3|42876.3|42896.3|42876.3|42896.3|42876.3|0
1638298720000|2021-11-30 18:58:40|42898.7|42878.7|42881.3|42861.3|42898.7|42878.7|42881.3|42861.3|8
1638298730000|2021-11-30 18:58:50|42878.8|42858.8|42868.8|42848.8|42878.8|42858.8|42868.8|42848.8|2
1638298740000|2021-11-30 18:59:00|42863.8|42843.8|42868.8|42848.8|42871.2|42851.2|42863.8|42843.8|9
1638298750000|2021-11-30 18:59:10|42868.7|42848.7|42876.2|42856.2|42876.2|42856.2|42868.7|42848.7|3
1638298770000|2021-11-30 18:59:30|42876.3|42856.3|42878.7|42858.7|42878.7|42858.7|42876.3|42856.3|2
1638298780000|2021-11-30 18:59:40|42878.8|42858.8|42881.2|42861.2|42881.2|42861.2|42878.8|42858.8|0
1638298790000|2021-11-30 18:59:50|42878.8|42858.8|42878.8|42858.8|42878.8|42858.8|42878.8|42858.8|3
1638298800000|2021-11-30 19:00:00|42881.3|42861.3|42901.3|42881.3|42901.3|42881.3|42881.3|42861.3|18
1638298810000|2021-11-30 19:00:10|42898.8|42878.8|42898.8|42878.8|42898.8|42878.8|42898.8|42878.8|0
1638298830000|2021-11-30 19:00:30|42896.3|42876.3|42896.3|42876.3|42896.3|42876.3|42896.3|42876.3|1
1638298840000|2021-11-30 19:00:40|42893.8|42873.8|42913.8|42893.8|42913.8|42893.8|42891.3|42871.3|11
1638298850000|2021-11-30 19:00:50|42916.2|42896.2|42913.8|42893.8|42918.8|42898.8|42913.8|42893.8|20
1638298860000|2021-11-30 19:01:00|42913.7|42893.7|42913.7|42893.7|42913.7|42893.7|42913.7|42893.7|13
1638298870000|2021-11-30 19:01:10|42911.3|42891.3|42901.3|42881.3|42911.3|42891.3|42901.3|42881.3|4
1638298880000|2021-11-30 19:01:20|||||||||3
1638298890000|2021-11-30 19:01:30|42903.8|42883.8|42903.8|42883.8|42903.8|42883.8|42901.3|42881.3|0
1638298900000|2021-11-30 19:01:40|42906.3|42886.3|42906.3|42886.3|42906.3|42886.3|42906.3|42886.3|4
1638298920000|2021-11-30 19:02:00|42911.2|42891.2|42918.8|42898.8|42918.8|42898.8|42911.2|42891.2|6
1638298930000|2021-11-30 19:02:10|42921.3|42901.3|42931.3|42911.3|42931.3|42911.3|42921.3|42901.3|4
1638298940000|2021-11-30 19:02:20|42933.7|42913.7|42936.3|42916.3|42936.3|42916.3|42933.7|42913.7|2
1638298950000|2021-11-30 19:02:30|42938.7|42918.7|42943.8|42923.8|42943.8|42923.8|42938.7|42918.7|9
1638298960000|2021-11-30 19:02:40|||||||||2
1638298970000|2021-11-30 19:02:50|42941.3|42921.3|42938.8|42918.8|42941.3|42921.3|42938.8|42918.8|8
1638298980000|2021-11-30 19:03:00|42941.3|42921.3|42946.3|42926.3|42946.3|42926.3|42938.8|42918.8|1
1638298990000|2021-11-30 19:03:10|42943.8|42923.8|42938.8|42918.8|42943.8|42923.8|42938.8|42918.8|4
1638299000000|2021-11-30 19:03:20|42936.3|42916.3|42936.3|42916.3|42936.3|42916.3|42936.3|42916.3|0
1638299010000|2021-11-30 19:03:30|||||||||1
1638299020000|2021-11-30 19:03:40|||||||||1
1638299040000|2021-11-30 19:04:00|42933.8|42913.8|42936.3|42916.3|42936.3|42916.3|42933.8|42913.8|2
1638299050000|2021-11-30 19:04:10|42933.8|42913.8|42936.3|42916.3|42936.3|42916.3|42933.8|42913.8|0
1638299060000|2021-11-30 19:04:20|42938.7|42918.7|42938.7|42918.7|42938.7|42918.7|42938.7|42918.7|1
1638299070000|2021-11-30 19:04:30|42938.8|42918.8|42941.3|42921.3|42941.3|42921.3|42938.8|42918.8|1
1638299080000|2021-11-30 19:04:40|42943.8|42923.8|42943.8|42923.8|42943.8|42923.8|42943.8|42923.8|1
1638299100000|2021-11-30 19:05:00|||||||||3
1638299120000|2021-11-30 19:05:20|42941.3|42921.3|42933.8|42913.8|42941.3|42921.3|42933.8|42913.8|12
1638299130000|2021-11-30 19:05:30|||||||||2
1638299140000|2021-11-30 19:05:40|42931.3|42911.3|42933.7|42913.7|42933.7|42913.7|42928.8|42908.8|0
1638299150000|2021-11-30 19:05:50|42933.8|42913.8|42933.8|42913.8|42933.8|42913.8|42933.8|42913.8|0
1638299160000|2021-11-30 19:06:00|42936.3|42916.3|42936.3|42916.3|42936.3|42916.3|42936.3|42916.3|2
1638299170000|2021-11-30 19:06:10|42933.8|42913.8|42931.3|42911.3|42933.8|42913.8|42931.3|42911.3|0
1638299180000|2021-11-30 19:06:20|42928.8|42908.8|42926.2|42906.2|42928.8|42908.8|42926.2|42906.2|1
1638299200000|2021-11-30 19:06:40|42923.8|42903.8|42923.8|42903.8|42923.8|42903.8|42923.8|42903.8|0
1638299210000|2021-11-30 19:06:50|42921.3|42901.3|42918.8|42898.8|42921.3|42901.3|42918.8|42898.8|2
1638299220000|2021-11-30 19:07:00|42921.3|42901.3|42923.8|42903.8|42923.8|42903.8|42921.3|42901.3|6
1638299240000|2021-11-30 19:07:20|42926.3|42906.3|42926.3|42906.3|42926.3|42906.3|42926.3|42906.3|1
1638299250000|2021-11-30 19:07:30|42923.8|42903.8|42928.8|42908.8|42928.8|42908.8|42923.8|42903.8|3
1638299260000|2021-11-30 19:07:40|42926.3|42906.3|42928.8|42908.8|42928.8|42908.8|42926.3|42906.3|1
1638299280000|2021-11-30 19:08:00|42931.3|42911.3|42936.2|42916.2|42936.2|42916.2|42931.3|42911.3|3
1638299290000|2021-11-30 19:08:10|42936.3|42916.3|42946.3|42926.3|42946.3|42926.3|42936.3|42916.3|4
1638299300000|2021-11-30 19:08:20|42948.7|42928.7|42948.8|42928.8|42948.8|42928.8|42948.7|42928.7|3
1638299320000|2021-11-30 19:08:40|42951.3|42931.3|42951.3|42931.3|42951.3|42931.3|42951.3|42931.3|0
1638299330000|2021-11-30 19:08:50|42953.8|42933.8|42953.8|42933.8|42953.8|42933.8|42953.8|42933.8|1
1638299340000|2021-11-30 19:09:00|42956.2|42936.2|42958.8|42938.8|42958.8|42938.8|42956.2|42936.2|0
1638299350000|2021-11-30 19:09:10|42963.8|42943.8|42963.8|42943.8|42963.8|42943.8|42961.3|42941.3|15
1638299360000|2021-11-30 19:09:20|42963.7|42943.7|42966.3|42946.3|42966.3|42946.3|42961.3|42941.3|2
1638299370000|2021-11-30 19:09:30|42968.7|42948.7|42968.8|42948.8|42968.8|42948.8|42968.7|42948.7|0
1638299380000|2021-11-30 19:09:40|42966.3|42946.3|42966.3|42946.3|42966.3|42946.3|42966.3|42946.3|5
1638299390000|2021-11-30 19:09:50|42963.8|42943.8|42966.2|42946.2|42966.2|42946.2|42963.8|42943.8|0
1638299400000|2021-11-30 19:10:00|42966.3|42946.3|42961.2|42941.2|42966.3|42946.3|42961.2|42941.2|3
1638299410000|2021-11-30 19:10:10|42956.3|42936.3|42956.3|42936.3|42956.3|42936.3|42956.3|42936.3|2
1638299430000|2021-11-30 19:10:30|42953.8|42933.8|42953.8|42933.8|42956.3|42936.3|42953.8|42933.8|1
1638299450000|2021-11-30 19:10:50|||||||||2
1638299460000|2021-11-30 19:11:00|||||||||1
1638299470000|2021-11-30 19:11:10|42956.3|42936.3|42956.3|42936.3|42956.3|42936.3|42956.3|42936.3|1
1638299500000|2021-11-30 19:11:40|42951.3|42931.3|42951.3|42931.3|42951.3|42931.3|42951.3|42931.3|1
1638299510000|2021-11-30 19:11:50|42948.9|42928.9|42948.8|42928.8|42951.3|42931.3|42948.8|42928.8|4
1638299520000|2021-11-30 19:12:00|42951.2|42931.2|42951.3|42931.3|42951.3|42931.3|42951.2|42931.2|6
1638299580000|2021-11-30 19:13:00|42953.8|42933.8|42953.8|42933.8|42953.8|42933.8|42953.8|42933.8|1
1638299590000|2021-11-30 19:13:10|42956.2|42936.2|42956.3|42936.3|42956.3|42936.3|42956.2|42936.2|0
1638299600000|2021-11-30 19:13:20|||||||||2
1638299610000|2021-11-30 19:13:30|42958.8|42938.8|42958.8|42938.8|42958.8|42938.8|42958.8|42938.8|2
1638299620000|2021-11-30 19:13:40|42961.2|42941.2|42971.3|42951.3|42971.3|42951.3|42961.2|42941.2|9
1638299630000|2021-11-30 19:13:50|||||||||2
1638299640000|2021-11-30 19:14:00|42968.8|42948.8|42968.8|42948.8|42968.8|42948.8|42968.8|42948.8|1
1638299650000|2021-11-30 19:14:10|42971.2|42951.2|42983.7|42963.7|42983.7|42963.7|42971.2|42951.2|19
1638299660000|2021-11-30 19:14:20|42983.8|42963.8|42983.8|42963.8|42983.8|42963.8|42983.8|42963.8|0
1638299690000|2021-11-30 19:14:50|42986.3|42966.3|42986.3|42966.3|42986.3|42966.3|42986.3|42966.3|10
1638299700000|2021-11-30 19:15:00|||||||||3
1638299710000|2021-11-30 19:15:10|42988.7|42968.7|42986.3|42966.3|42988.7|42968.7|42986.3|42966.3|5
1638299720000|2021-11-30 19:15:20|42983.8|42963.8|42983.8|42963.8|42983.8|42963.8|42983.8|42963.8|8
1638299730000|2021-11-30 19:15:30|||||||||2
1638299750000|2021-11-30 19:15:50|42981.3|42961.3|42978.8|42958.8|42981.3|42961.3|42978.8|42958.8|12
1638299770000|2021-11-30 19:16:10|42981.2|42961.2|42978.8|42958.8|42981.2|42961.2|42978.8|42958.8|2
1638299780000|2021-11-30 19:16:20|42976.3|42956.3|42976.3|42956.3|42976.3|42956.3|42976.3|42956.3|1
1638299790000|2021-11-30 19:16:30|42973.8|42953.8|42961.3|42941.3|42973.8|42953.8|42961.3|42941.3|8
1638299800000|2021-11-30 19:16:40|42958.8|42938.8|42961.3|42941.3|42961.3|42941.3|42956.3|42936.3|6
1638299810000|2021-11-30 19:16:50|42963.8|42943.8|42958.8|42938.8|42963.8|42943.8|42958.8|42938.8|4
1638299820000|2021-11-30 19:17:00|42958.7|42938.7|42953.8|42933.8|42958.7|42938.7|42953.8|42933.8|0
1638299830000|2021-11-30 19:17:10|||||||||1
1638299840000|2021-11-30 19:17:20|42956.3|42936.3|42953.8|42933.8|42958.8|42938.8|42953.8|42933.8|4
1638299850000|2021-11-30 19:17:30|42956.3|42936.3|42953.8|42933.8|42958.8|42938.8|42953.8|42933.8|0
1638299860000|2021-11-30 19:17:40|42953.7|42933.7|42948.8|42928.8|42953.7|42933.7|42948.8|42928.8|2
1638299870000|2021-11-30 19:17:50|42946.3|42926.3|42943.8|42923.8|42948.8|42928.8|42943.8|42923.8|1
1638299880000|2021-11-30 19:18:00|42948.8|42928.8|42948.8|42928.8|42948.8|42928.8|42948.8|42928.8|1
1638299900000|2021-11-30 19:18:20|42946.3|42926.3|42953.8|42933.8|42953.8|42933.8|42946.3|42926.3|3
1638299910000|2021-11-30 19:18:30|42951.3|42931.3|42951.3|42931.3|42951.3|42931.3|42951.3|42931.3|0
1638299920000|2021-11-30 19:18:40|42953.7|42933.7|42948.8|42928.8|42953.8|42933.8|42948.8|42928.8|0
1638299930000|2021-11-30 19:18:50|42951.3|42931.3|42948.8|42928.8|42953.8|42933.8|42948.8|42928.8|0
1638299940000|2021-11-30 19:19:00|42953.8|42933.8|42956.2|42936.2|42956.2|42936.2|42953.8|42933.8|6
1638299950000|2021-11-30 19:19:10|42956.3|42936.3|42956.3|42936.3|42956.3|42936.3|42956.3|42936.3|0
1638299960000|2021-11-30 19:19:20|||||||||3
1638299970000|2021-11-30 19:19:30|42958.8|42938.8|42966.3|42946.3|42966.3|42946.3|42958.8|42938.8|5
1638299980000|2021-11-30 19:19:40|42968.7|42948.7|42968.8|42948.8|42968.8|42948.8|42968.7|42948.7|0
1638299990000|2021-11-30 19:19:50|||||||||1
1638300000000|2021-11-30 19:20:00|42971.2|42951.2|42973.7|42953.7|42973.7|42953.7|42971.2|42951.2|0
1638300010000|2021-11-30 19:20:10|42973.8|42953.8|42973.8|42953.8|42973.8|42953.8|42973.8|42953.8|3
1638300020000|2021-11-30 19:20:20|42971.3|42951.3|42971.3|42951.3|42971.3|42951.3|42971.3|42951.3|2
1638300030000|2021-11-30 19:20:30|42973.7|42953.7|42971.3|42951.3|42973.8|42953.8|42971.3|42951.3|0
1638300040000|2021-11-30 19:20:40|42973.8|42953.8|42976.3|42956.3|42976.3|42956.3|42973.8|42953.8|1
1638300050000|2021-11-30 19:20:50|42971.4|42951.4|42968.8|42948.8|42971.4|42951.4|42968.8|42948.8|4
1638300070000|2021-11-30 19:21:10|42968.7|42948.7|42968.7|42948.7|42968.7|42948.7|42968.7|42948.7|1
1638300080000|2021-11-30 19:21:20|42966.3|42946.3|42966.3|42946.3|42966.3|42946.3|42966.3|42946.3|0
1638300090000|2021-11-30 19:21:30|42963.9|42943.9|42966.3|42946.3|42966.3|42946.3|42963.8|42943.8|0
1638300100000|2021-11-30 19:21:40|42963.8|42943.8|42966.3|42946.3|42966.3|42946.3|42963.8|42943.8|0
1638300120000|2021-11-30 19:22:00|42963.9|42943.9|42961.3|42941.3|42963.9|42943.9|42958.8|42938.8|1
1638300130000|2021-11-30 19:22:10|42958.9|42938.9|42961.3|42941.3|42961.3|42941.3|42958.8|42938.8|0
1638300150000|2021-11-30 19:22:30|42963.8|42943.8|42963.8|42943.8|42963.8|42943.8|42963.8|42943.8|1
1638300160000|2021-11-30 19:22:40|42963.7|42943.7|42963.7|42943.7|42966.2|42946.2|42963.7|42943.7|0
1638300230000|2021-11-30 19:23:50|42961.2|42941.2|42961.2|42941.2|42961.2|42941.2|42961.2|42941.2|1
1638300240000|2021-11-30 19:24:00|||||||||1
1638300250000|2021-11-30 19:24:10|42958.7|42938.7|42968.7|42948.7|42968.7|42948.7|42958.7|42938.7|10
1638300260000|2021-11-30 19:24:20|42971.2|42951.2|42971.2|42951.2|42973.7|42953.7|42971.2|42951.2|3
1638300280000|2021-11-30 19:24:40|||||||||1
1638300310000|2021-11-30 19:25:10|42968.7|42948.7|42973.7|42953.7|42973.7|42953.7|42968.7|42948.7|2
1638300320000|2021-11-30 19:25:20|||||||||2
1638300330000|2021-11-30 19:25:30|42976.2|42956.2|42978.7|42958.7|42978.7|42958.7|42976.2|42956.2|1
1638300340000|2021-11-30 19:25:40|42978.8|42958.8|42991.2|42971.2|42991.2|42971.2|42978.8|42958.8|2
1638300350000|2021-11-30 19:25:50|42993.6|42973.6|42996.2|42976.2|42996.2|42976.2|42993.6|42973.6|5
1638300360000|2021-11-30 19:26:00|||||||||2
1638300370000|2021-11-30 19:26:10|42991.2|42971.2|42991.2|42971.2|42991.2|42971.2|42991.2|42971.2|8
1638300380000|2021-11-30 19:26:20|42983.7|42963.7|42981.2|42961.2|42983.7|42963.7|42978.7|42958.7|2
1638300390000|2021-11-30 19:26:30|42976.3|42956.3|42971.2|42951.2|42976.3|42956.3|42971.2|42951.2|1
1638300400000|2021-11-30 19:26:40|42968.7|42948.7|42966.3|42946.3|42968.7|42948.7|42966.3|42946.3|2
1638300410000|2021-11-30 19:26:50|42963.8|42943.8|42961.3|42941.3|42966.3|42946.3|42961.3|42941.3|1
1638300420000|2021-11-30 19:27:00|42958.8|42938.8|42961.3|42941.3|42961.3|42941.3|42958.8|42938.8|0
1638300430000|2021-11-30 19:27:10|42958.8|42938.8|42963.8|42943.8|42963.8|42943.8|42958.8|42938.8|1
1638300440000|2021-11-30 19:27:20|42963.7|42943.7|42963.7|42943.7|42963.7|42943.7|42963.7|42943.7|0
1638300450000|2021-11-30 19:27:30|||||||||2
1638300460000|2021-11-30 19:27:40|42953.8|42933.8|42953.7|42933.7|42953.8|42933.8|42953.7|42933.7|3
1638300470000|2021-11-30 19:27:50|42956.3|42936.3|42963.7|42943.7|42963.7|42943.7|42956.3|42936.3|1
1638300480000|2021-11-30 19:28:00|42966.2|42946.2|42963.7|42943.7|42966.2|42946.2|42963.7|42943.7|4
1638300490000|2021-11-30 19:28:10|42966.2|42946.2|42968.7|42948.7|42968.7|42948.7|42966.2|42946.2|2
1638300500000|2021-11-30 19:28:20|||||||||1
1638300510000|2021-11-30 19:28:30|||||||||2
1638300520000|2021-11-30 19:28:40|42966.3|42946.3|42966.2|42946.2|42966.3|42946.3|42966.2|42946.2|0
1638300530000|2021-11-30 19:28:50|42963.7|42943.7|42963.8|42943.8|42966.2|42946.2|42963.7|42943.7|3
1638300540000|2021-11-30 19:29:00|42963.7|42943.7|42966.2|42946.2|42966.2|42946.2|42963.7|42943.7|3
1638300550000|2021-11-30 19:29:10|42966.3|42946.3|42978.7|42958.7|42978.7|42958.7|42966.3|42946.3|4
1638300560000|2021-11-30 19:29:20|42976.3|42956.3|42978.7|42958.7|42978.7|42958.7|42976.3|42956.3|5
1638300580000|2021-11-30 19:29:40|42976.3|42956.3|42973.8|42953.8|42976.3|42956.3|42973.8|42953.8|4
1638300590000|2021-11-30 19:29:50|42968.8|42948.8|42968.8|42948.8|42968.8|42948.8|42968.8|42948.8|2
1638300600000|2021-11-30 19:30:00|42971.3|42951.3|42986.2|42966.2|42986.2|42966.2|42971.3|42951.3|5
1638300610000|2021-11-30 19:30:10|42983.7|42963.7|42973.7|42953.7|42983.7|42963.7|42973.7|42953.7|4
1638300620000|2021-11-30 19:30:20|42971.2|42951.2|42973.7|42953.7|42973.7|42953.7|42971.2|42951.2|6
1638300630000|2021-11-30 19:30:30|42976.2|42956.2|42976.2|42956.2|42976.2|42956.2|42976.2|42956.2|0
1638300640000|2021-11-30 19:30:40|42973.7|42953.7|42976.2|42956.2|42976.2|42956.2|42973.7|42953.7|3
1638300650000|2021-11-30 19:30:50|||||||||1
1638300660000|2021-11-30 19:31:00|42978.7|42958.7|42988.7|42968.7|42988.7|42968.7|42978.7|42958.7|1
1638300670000|2021-11-30 19:31:10|42991.2|42971.2|42991.2|42971.2|42993.7|42973.7|42991.2|42971.2|0
1638300680000|2021-11-30 19:31:20|42991.3|42971.3|42993.7|42973.7|42993.7|42973.7|42991.2|42971.2|3
1638300690000|2021-11-30 19:31:30|42996.2|42976.2|42996.2|42976.2|42996.2|42976.2|42996.2|42976.2|0
1638300710000|2021-11-30 19:31:50|42993.7|42973.7|42993.7|42973.7|42993.7|42973.7|42991.3|42971.3|1
1638300720000|2021-11-30 19:32:00|42996.2|42976.2|43023.7|43003.7|43026.2|43006.2|42996.2|42976.2|6
1638300730000|2021-11-30 19:32:10|43026.2|43006.2|43021.2|43001.2|43026.2|43006.2|43021.2|43001.2|7
1638300740000|2021-11-30 19:32:20|43018.7|42998.7|43003.7|42983.7|43018.7|42998.7|43003.7|42983.7|9
1638300750000|2021-11-30 19:32:30|43008.7|42988.7|43008.7|42988.7|43008.7|42988.7|43008.7|42988.7|1
1638300760000|2021-11-30 19:32:40|43006.3|42986.3|43003.7|42983.7|43006.3|42986.3|43003.7|42983.7|0
1638300780000|2021-11-30 19:33:00|43003.8|42983.8|43003.7|42983.7|43006.2|42986.2|43003.7|42983.7|1
1638300790000|2021-11-30 19:33:10|43006.2|42986.2|43008.7|42988.7|43008.7|42988.7|43003.7|42983.7|4
1638300800000|2021-11-30 19:33:20|43011.2|42991.2|43011.2|42991.2|43011.2|42991.2|43011.2|42991.2|4
1638300810000|2021-11-30 19:33:30|43008.8|42988.8|43008.7|42988.7|43008.8|42988.8|43008.7|42988.7|1
1638300830000|2021-11-30 19:33:50|43011.2|42991.2|43011.2|42991.2|43011.2|42991.2|43011.2|42991.2|4
1638300840000|2021-11-30 19:34:00|43011.3|42991.3|43011.2|42991.2|43011.3|42991.3|43011.2|42991.2|3
1638300850000|2021-11-30 19:34:10|43011.3|42991.3|43018.7|42998.7|43018.7|42998.7|43011.3|42991.3|2
1638300860000|2021-11-30 19:34:20|43021.2|43001.2|43026.2|43006.2|43026.2|43006.2|43021.2|43001.2|3
1638300870000|2021-11-30 19:34:30|43021.2|43001.2|43021.2|43001.2|43021.2|43001.2|43021.2|43001.2|2
1638300880000|2021-11-30 19:34:40|43016.2|42996.2|43016.2|42996.2|43016.2|42996.2|43016.2|42996.2|4
1638300890000|2021-11-30 19:34:50|43018.7|42998.7|43018.8|42998.8|43018.8|42998.8|43018.7|42998.7|1
1638300900000|2021-11-30 19:35:00|43021.3|43001.3|43023.7|43003.7|43026.2|43006.2|43021.2|43001.2|1
1638300910000|2021-11-30 19:35:10|43026.2|43006.2|43023.7|43003.7|43026.2|43006.2|43023.7|43003.7|0
1638300920000|2021-11-30 19:35:20|43023.8|43003.8|43046.3|43026.3|43051.2|43031.2|43023.8|43003.8|12
1638300930000|2021-11-30 19:35:30|43046.2|43026.2|43023.7|43003.7|43046.2|43026.2|43021.2|43001.2|12
1638300940000|2021-11-30 19:35:40|43026.2|43006.2|43026.2|43006.2|43026.2|43006.2|43026.2|43006.2|2
1638300950000|2021-11-30 19:35:50|43028.7|43008.7|43028.7|43008.7|43028.7|43008.7|43028.7|43008.7|2
1638300960000|2021-11-30 19:36:00|43023.8|43003.8|43018.7|42998.7|43023.8|43003.8|43018.7|42998.7|6
1638300970000|2021-11-30 19:36:10|43016.2|42996.2|43016.2|42996.2|43016.2|42996.2|43016.2|42996.2|0
1638300980000|2021-11-30 19:36:20|43011.2|42991.2|43008.8|42988.8|43011.3|42991.3|43008.7|42988.7|5
1638300990000|2021-11-30 19:36:30|43011.2|42991.2|43011.3|42991.3|43011.3|42991.3|43011.2|42991.2|0
1638301000000|2021-11-30 19:36:40|43016.2|42996.2|43026.2|43006.2|43026.2|43006.2|43016.2|42996.2|3
1638301010000|2021-11-30 19:36:50|43028.7|43008.7|43028.7|43008.7|43028.7|43008.7|43028.7|43008.7|1
1638301020000|2021-11-30 19:37:00|43033.6|43013.6|43033.6|43013.6|43033.6|43013.6|43033.6|43013.6|0
1638301030000|2021-11-30 19:37:10|43033.7|43013.7|43033.7|43013.7|43033.7|43013.7|43033.7|43013.7|0
1638301040000|2021-11-30 19:37:20|43028.7|43008.7|43023.7|43003.7|43028.7|43008.7|43023.7|43003.7|3
1638301050000|2021-11-30 19:37:30|43026.2|43006.2|43026.2|43006.2|43026.2|43006.2|43026.2|43006.2|3
1638301080000|2021-11-30 19:38:00|43028.7|43008.7|43026.2|43006.2|43028.7|43008.7|43026.2|43006.2|1
1638301090000|2021-11-30 19:38:10|||||||||1
1638301100000|2021-11-30 19:38:20|43028.7|43008.7|43028.7|43008.7|43028.7|43008.7|43028.7|43008.7|6
1638301110000|2021-11-30 19:38:30|43026.2|43006.2|43026.2|43006.2|43026.2|43006.2|43026.2|43006.2|1
1638301130000|2021-11-30 19:38:50|43028.7|43008.7|43031.2|43011.2|43033.7|43013.7|43028.7|43008.7|1
1638301140000|2021-11-30 19:39:00|43028.7|43008.7|43028.7|43008.7|43028.7|43008.7|43028.7|43008.7|1
1638301170000|2021-11-30 19:39:30|43026.3|43006.3|43013.7|42993.7|43026.3|43006.3|43013.7|42993.7|6
1638301180000|2021-11-30 19:39:40|||||||||1
1638301190000|2021-11-30 19:39:50|43011.3|42991.3|43013.7|42993.7|43013.7|42993.7|43011.3|42991.3|0
1638301200000|2021-11-30 19:40:00|43011.3|42991.3|43028.7|43008.7|43028.7|43008.7|43011.3|42991.3|5
1638301210000|2021-11-30 19:40:10|43026.2|43006.2|43021.2|43001.2|43026.2|43006.2|43021.2|43001.2|0
1638301230000|2021-11-30 19:40:30|43016.2|42996.2|43016.2|42996.2|43016.2|42996.2|43016.2|42996.2|1
1638301240000|2021-11-30 19:40:40|||||||||2
1638301250000|2021-11-30 19:40:50|43018.7|42998.7|43023.7|43003.7|43023.7|43003.7|43018.7|42998.7|2
1638301260000|2021-11-30 19:41:00|43026.2|43006.2|43023.7|43003.7|43026.2|43006.2|43023.7|43003.7|4
1638301270000|2021-11-30 19:41:10|43023.8|43003.8|43021.3|43001.3|43023.8|43003.8|43021.3|43001.3|3
1638301280000|2021-11-30 19:41:20|43021.2|43001.2|43023.7|43003.7|43023.7|43003.7|43021.2|43001.2|2
1638301290000|2021-11-30 19:41:30|||||||||1
1638301300000|2021-11-30 19:41:40|43021.3|43001.3|43021.3|43001.3|43021.3|43001.3|43021.3|43001.3|1
1638301310000|2021-11-30 19:41:50|43018.8|42998.8|43013.8|42993.8|43018.8|42998.8|43013.8|42993.8|2
1638301320000|2021-11-30 19:42:00|43013.7|42993.7|43013.7|42993.7|43016.2|42996.2|43013.7|42993.7|2
1638301340000|2021-11-30 19:42:20|43011.2|42991.2|43011.2|42991.2|43011.2|42991.2|43011.2|42991.2|1
1638301350000|2021-11-30 19:42:30|43006.3|42986.3|43008.8|42988.8|43008.8|42988.8|43006.3|42986.3|6
1638301370000|2021-11-30 19:42:50|43013.7|42993.7|43013.7|42993.7|43013.7|42993.7|43013.7|42993.7|1
1638301380000|2021-11-30 19:43:00|43011.2|42991.2|43013.7|42993.7|43013.7|42993.7|43011.2|42991.2|4
1638301400000|2021-11-30 19:43:20|43011.3|42991.3|43008.8|42988.8|43011.3|42991.3|43008.8|42988.8|1
1638301410000|2021-11-30 19:43:30|43006.3|42986.3|43008.7|42988.7|43008.7|42988.7|43006.3|42986.3|2
1638301420000|2021-11-30 19:43:40|43006.3|42986.3|43008.7|42988.7|43008.7|42988.7|43006.2|42986.2|1
1638301430000|2021-11-30 19:43:50|43006.3|42986.3|43008.7|42988.7|43008.7|42988.7|43003.7|42983.7|1
1638301440000|2021-11-30 19:44:00|43008.8|42988.8|43008.8|42988.8|43008.8|42988.8|43008.8|42988.8|0
1638301450000|2021-11-30 19:44:10|||||||||1
1638301460000|2021-11-30 19:44:20|43006.2|42986.2|43006.3|42986.3|43006.3|42986.3|43003.8|42983.8|6
1638301470000|2021-11-30 19:44:30|43008.7|42988.7|43008.8|42988.8|43008.8|42988.8|43008.7|42988.7|1
1638301480000|2021-11-30 19:44:40|43011.2|42991.2|43008.7|42988.7|43011.2|42991.2|43006.2|42986.2|1
1638301490000|2021-11-30 19:44:50|43011.2|42991.2|43013.7|42993.7|43013.7|42993.7|43008.8|42988.8|2
1638301500000|2021-11-30 19:45:00|43011.3|42991.3|43008.7|42988.7|43011.3|42991.3|43008.7|42988.7|0
1638301510000|2021-11-30 19:45:10|43008.8|42988.8|43008.8|42988.8|43008.8|42988.8|43006.3|42986.3|5
1638301520000|2021-11-30 19:45:20|43013.7|42993.7|43013.7|42993.7|43016.2|42996.2|43013.7|42993.7|3
1638301530000|2021-11-30 19:45:30|43016.2|42996.2|43016.2|42996.2|43016.2|42996.2|43016.2|42996.2|0
1638301540000|2021-11-30 19:45:40|43013.7|42993.7|43006.2|42986.2|43013.7|42993.7|43006.2|42986.2|2
1638301550000|2021-11-30 19:45:50|43003.8|42983.8|43001.2|42981.2|43003.8|42983.8|43001.2|42981.2|0
1638301560000|2021-11-30 19:46:00|43003.7|42983.7|43001.2|42981.2|43003.7|42983.7|43001.2|42981.2|2
1638301570000|2021-11-30 19:46:10|43001.3|42981.3|43003.7|42983.7|43003.7|42983.7|43001.3|42981.3|2
1638301580000|2021-11-30 19:46:20|||||||||1
1638301590000|2021-11-30 19:46:30|43006.2|42986.2|43006.2|42986.2|43006.2|42986.2|43003.7|42983.7|0
1638301600000|2021-11-30 19:46:40|43008.7|42988.7|43011.2|42991.2|43011.2|42991.2|43008.7|42988.7|0
1638301610000|2021-11-30 19:46:50|43011.3|42991.3|43011.3|42991.3|43011.3|42991.3|43008.8|42988.8|0
1638301620000|2021-11-30 19:47:00|43013.7|42993.7|43008.7|42988.7|43013.7|42993.7|43008.7|42988.7|0
1638301640000|2021-11-30 19:47:20|43011.2|42991.2|43013.7|42993.7|43013.7|42993.7|43008.7|42988.7|1
1638301650000|2021-11-30 19:47:30|43013.8|42993.8|43013.8|42993.8|43013.8|42993.8|43013.8|42993.8|1
1638301660000|2021-11-30 19:47:40|43013.7|42993.7|43008.8|42988.8|43013.7|42993.7|43008.8|42988.8|1
1638301700000|2021-11-30 19:48:20|43011.2|42991.2|43011.2|42991.2|43011.2|42991.2|43011.2|42991.2|3
1638301710000|2021-11-30 19:48:30|43011.3|42991.3|43011.3|42991.3|43011.3|42991.3|43011.3|42991.3|0
1638301720000|2021-11-30 19:48:40|43008.8|42988.8|43008.8|42988.8|43008.8|42988.8|43008.8|42988.8|4
1638301730000|2021-11-30 19:48:50|43006.3|42986.3|43003.7|42983.7|43008.8|42988.8|43003.7|42983.7|6
1638301750000|2021-11-30 19:49:10|||||||||2
1638301760000|2021-11-30 19:49:20|43001.3|42981.3|43001.2|42981.2|43001.3|42981.3|43001.2|42981.2|0
1638301770000|2021-11-30 19:49:30|42998.8|42978.8|42998.8|42978.8|43001.2|42981.2|42998.7|42978.7|0
1638301780000|2021-11-30 19:49:40|42998.7|42978.7|42998.7|42978.7|42998.7|42978.7|42998.7|42978.7|0
1638301790000|2021-11-30 19:49:50|42996.3|42976.3|42993.8|42973.8|42996.3|42976.3|42993.7|42973.7|2
1638301800000|2021-11-30 19:50:00|42993.7|42973.7|42996.3|42976.3|42996.3|42976.3|42993.7|42973.7|0
1638301810000|2021-11-30 19:50:10|42998.8|42978.8|43006.2|42986.2|43006.2|42986.2|42998.8|42978.8|1
1638301830000|2021-11-30 19:50:30|43003.7|42983.7|43003.7|42983.7|43003.7|42983.7|43003.7|42983.7|3
1638301840000|2021-11-30 19:50:40|42998.8|42978.8|42993.7|42973.7|42998.8|42978.8|42993.7|42973.7|2
1638301850000|2021-11-30 19:50:50|42988.7|42968.7|42988.7|42968.7|42988.7|42968.7|42988.7|42968.7|3
1638301860000|2021-11-30 19:51:00|42986.2|42966.2|42981.2|42961.2|42986.2|42966.2|42981.2|42961.2|5
1638301870000|2021-11-30 19:51:10|42978.7|42958.7|42976.2|42956.2|42978.7|42958.7|42976.2|42956.2|11
1638301880000|2021-11-30 19:51:20|42973.7|42953.7|42973.7|42953.7|42973.7|42953.7|42973.7|42953.7|0
1638301890000|2021-11-30 19:51:30|42976.2|42956.2|42978.7|42958.7|42978.7|42958.7|42976.2|42956.2|1
1638301900000|2021-11-30 19:51:40|42981.2|42961.2|42986.2|42966.2|42986.2|42966.2|42981.2|42961.2|3
1638301920000|2021-11-30 19:52:00|42983.8|42963.8|42983.7|42963.7|42986.2|42966.2|42983.7|42963.7|1
1638301930000|2021-11-30 19:52:10|42983.8|42963.8|42991.2|42971.2|42991.2|42971.2|42983.8|42963.8|2
1638301940000|2021-11-30 19:52:20|42993.7|42973.7|42993.8|42973.8|42993.8|42973.8|42993.7|42973.7|2
1638301950000|2021-11-30 19:52:30|||||||||2
1638301960000|2021-11-30 19:52:40|42991.3|42971.3|42991.3|42971.3|42991.3|42971.3|42991.3|42971.3|0
1638301980000|2021-11-30 19:53:00|42993.8|42973.8|42993.8|42973.8|42993.8|42973.8|42993.8|42973.8|6
1638301990000|2021-11-30 19:53:10|42996.2|42976.2|42998.7|42978.7|42998.7|42978.7|42996.2|42976.2|1
1638302000000|2021-11-30 19:53:20|42996.3|42976.3|42996.3|42976.3|42996.3|42976.3|42996.3|42976.3|4
1638302020000|2021-11-30 19:53:40|42996.2|42976.2|42996.2|42976.2|42996.2|42976.2|42996.2|42976.2|5
1638302040000|2021-11-30 19:54:00|42993.7|42973.7|42991.3|42971.3|42993.7|42973.7|42991.3|42971.3|1
1638302050000|2021-11-30 19:54:10|42988.8|42968.8|42991.2|42971.2|42991.2|42971.2|42988.7|42968.7|1
1638302060000|2021-11-30 19:54:20|42993.7|42973.7|42996.2|42976.2|42996.2|42976.2|42993.7|42973.7|2
1638302080000|2021-11-30 19:54:40|42993.8|42973.8|42993.7|42973.7|42993.8|42973.8|42993.7|42973.7|0
1638302100000|2021-11-30 19:55:00|||||||||1
1638302110000|2021-11-30 19:55:10|||||||||1
1638302120000|2021-11-30 19:55:20|42988.8|42968.8|42988.7|42968.7|42988.8|42968.8|42988.7|42968.7|2
1638302130000|2021-11-30 19:55:30|42991.2|42971.2|42991.2|42971.2|42991.2|42971.2|42991.2|42971.2|0
1638302140000|2021-11-30 19:55:40|42993.7|42973.7|42993.7|42973.7|42993.7|42973.7|42993.7|42973.7|0
1638302150000|2021-11-30 19:55:50|42998.7|42978.7|42998.7|42978.7|42998.7|42978.7|42998.7|42978.7|3
1638302160000|2021-11-30 19:56:00|42996.2|42976.2|42988.7|42968.7|42996.2|42976.2|42988.7|42968.7|2
1638302170000|2021-11-30 19:56:10|42991.2|42971.2|42993.7|42973.7|42993.7|42973.7|42991.2|42971.2|4
1638302180000|2021-11-30 19:56:20|42996.2|42976.2|42993.7|42973.7|42998.7|42978.7|42993.7|42973.7|4
1638302190000|2021-11-30 19:56:30|42996.2|42976.2|42998.8|42978.8|43001.2|42981.2|42996.2|42976.2|3
1638302200000|2021-11-30 19:56:40|43001.2|42981.2|43003.7|42983.7|43003.7|42983.7|42998.8|42978.8|3
1638302220000|2021-11-30 19:57:00|43001.3|42981.3|43001.2|42981.2|43001.3|42981.3|42998.8|42978.8|2
1638302240000|2021-11-30 19:57:20|43003.7|42983.7|43003.7|42983.7|43008.7|42988.7|43003.7|42983.7|0
1638302250000|2021-11-30 19:57:30|43008.6|42988.6|43003.7|42983.7|43008.7|42988.7|43003.7|42983.7|2
1638302260000|2021-11-30 19:57:40|43006.2|42986.2|43006.2|42986.2|43006.2|42986.2|43006.2|42986.2|0
1638302270000|2021-11-30 19:57:50|43006.3|42986.3|43008.7|42988.7|43008.7|42988.7|43006.3|42986.3|0
1638302280000|2021-11-30 19:58:00|43003.8|42983.8|43003.7|42983.7|43003.8|42983.8|43003.7|42983.7|0
1638302290000|2021-11-30 19:58:10|43006.2|42986.2|43008.7|42988.7|43008.7|42988.7|43003.8|42983.8|4
1638302310000|2021-11-30 19:58:30|43006.3|42986.3|43003.7|42983.7|43008.7|42988.7|43003.7|42983.7|3
1638302320000|2021-11-30 19:58:40|43001.2|42981.2|42998.7|42978.7|43001.2|42981.2|42998.7|42978.7|10
1638302330000|2021-11-30 19:58:50|42998.8|42978.8|43001.2|42981.2|43001.2|42981.2|42998.8|42978.8|0
1638302340000|2021-11-30 19:59:00|43003.7|42983.7|42998.7|42978.7|43003.7|42983.7|42998.7|42978.7|1
1638302350000|2021-11-30 19:59:10|||||||||2
1638302360000|2021-11-30 19:59:20|42998.6|42978.6|42993.7|42973.7|42998.6|42978.6|42993.7|42973.7|0
1638302370000|2021-11-30 19:59:30|42998.6|42978.6|43001.2|42981.2|43001.2|42981.2|42998.6|42978.6|4
1638302380000|2021-11-30 19:59:40|43001.3|42981.3|43008.7|42988.7|43008.7|42988.7|43001.3|42981.3|3
1638302390000|2021-11-30 19:59:50|43011.2|42991.2|43023.7|43003.7|43023.7|43003.7|43011.2|42991.2|8
1638302400000|2021-11-30 20:00:00|43021.2|43001.2|43013.7|42993.7|43021.2|43001.2|43013.7|42993.7|9
1638302410000|2021-11-30 20:00:10|43011.3|42991.3|43006.2|42986.2|43011.3|42991.3|43006.2|42986.2|4
1638302420000|2021-11-30 20:00:20|43003.7|42983.7|42998.7|42978.7|43003.7|42983.7|42998.7|42978.7|2
1638302430000|2021-11-30 20:00:30|43006.2|42986.2|43008.7|42988.7|43008.7|42988.7|43006.2|42986.2|3
1638302440000|2021-11-30 20:00:40|43011.2|42991.2|43011.2|42991.2|43011.2|42991.2|43008.7|42988.7|0
1638302450000|2021-11-30 20:00:50|43013.7|42993.7|43013.7|42993.7|43013.7|42993.7|43008.7|42988.7|1
1638302460000|2021-11-30 20:01:00|43013.8|42993.8|43016.3|42996.3|43016.3|42996.3|43013.8|42993.8|3
1638302470000|2021-11-30 20:01:10|43021.2|43001.2|43023.7|43003.7|43023.7|43003.7|43021.2|43001.2|0
1638302480000|2021-11-30 20:01:20|43021.2|43001.2|43016.2|42996.2|43021.2|43001.2|43016.2|42996.2|2
1638302490000|2021-11-30 20:01:30|43013.7|42993.7|43008.7|42988.7|43013.7|42993.7|43008.7|42988.7|1
1638302500000|2021-11-30 20:01:40|43011.2|42991.2|43011.2|42991.2|43011.2|42991.2|43011.2|42991.2|2
1638302510000|2021-11-30 20:01:50|43008.8|42988.8|43011.3|42991.3|43013.7|42993.7|43008.8|42988.8|0
1638302520000|2021-11-30 20:02:00|43008.7|42988.7|43001.2|42981.2|43011.2|42991.2|43001.2|42981.2|3
1638302530000|2021-11-30 20:02:10|42998.8|42978.8|42998.7|42978.7|42998.8|42978.8|42996.3|42976.3|2
1638302540000|2021-11-30 20:02:20|43001.2|42981.2|43008.7|42988.7|43008.7|42988.7|43001.2|42981.2|2
1638302550000|2021-11-30 20:02:30|||||||||4
1638302560000|2021-11-30 20:02:40|43006.2|42986.2|42998.7|42978.7|43006.2|42986.2|42998.7|42978.7|2
1638302580000|2021-11-30 20:03:00|43001.2|42981.2|43003.7|42983.7|43006.2|42986.2|43001.2|42981.2|1
1638302590000|2021-11-30 20:03:10|43006.2|42986.2|43003.7|42983.7|43008.7|42988.7|43003.7|42983.7|2
1638302600000|2021-11-30 20:03:20|43001.2|42981.2|42998.7|42978.7|43001.2|42981.2|42998.7|42978.7|0
1638302620000|2021-11-30 20:03:40|42996.2|42976.2|42996.2|42976.2|42996.2|42976.2|42996.2|42976.2|2
1638302630000|2021-11-30 20:03:50|42998.7|42978.7|43003.7|42983.7|43003.7|42983.7|42998.7|42978.7|1
1638302640000|2021-11-30 20:04:00|43006.2|42986.2|43008.7|42988.7|43008.7|42988.7|43006.2|42986.2|0
1638302650000|2021-11-30 20:04:10|43011.2|42991.2|43013.7|42993.7|43013.7|42993.7|43011.2|42991.2|3
1638302660000|2021-11-30 20:04:20|43011.3|42991.3|43013.7|42993.7|43013.7|42993.7|43011.3|42991.3|0
1638302670000|2021-11-30 20:04:30|43011.3|42991.3|43013.7|42993.7|43013.7|42993.7|43011.3|42991.3|0
1638302680000|2021-11-30 20:04:40|43011.3|42991.3|43011.3|42991.3|43011.3|42991.3|43011.3|42991.3|4
1638302690000|2021-11-30 20:04:50|43013.7|42993.7|43016.2|42996.2|43016.2|42996.2|43013.7|42993.7|2
1638302700000|2021-11-30 20:05:00|43013.7|42993.7|43008.8|42988.8|43013.7|42993.7|43008.8|42988.8|3
1638302710000|2021-11-30 20:05:10|43013.7|42993.7|43021.2|43001.2|43021.2|43001.2|43013.7|42993.7|2
1638302720000|2021-11-30 20:05:20|||||||||1
1638302730000|2021-11-30 20:05:30|43018.8|42998.8|43018.7|42998.7|43018.8|42998.8|43018.7|42998.7|2
1638302740000|2021-11-30 20:05:40|43016.3|42996.3|43016.2|42996.2|43016.3|42996.3|43016.2|42996.2|1
1638302750000|2021-11-30 20:05:50|43013.7|42993.7|43016.2|42996.2|43016.2|42996.2|43013.7|42993.7|1
1638302760000|2021-11-30 20:06:00|43013.8|42993.8|43013.8|42993.8|43013.8|42993.8|43013.8|42993.8|0
1638302770000|2021-11-30 20:06:10|||||||||3
1638302780000|2021-11-30 20:06:20|43016.2|42996.2|43016.2|42996.2|43016.2|42996.2|43016.2|42996.2|2
1638302800000|2021-11-30 20:06:40|43013.8|42993.8|43013.8|42993.8|43016.2|42996.2|43013.8|42993.8|0
1638302810000|2021-11-30 20:06:50|43011.3|42991.3|43016.2|42996.2|43016.2|42996.2|43011.3|42991.3|0
1638302820000|2021-11-30 20:07:00|43021.2|43001.2|43036.2|43016.2|43036.2|43016.2|43021.2|43001.2|5
1638302830000|2021-11-30 20:07:10|43033.7|43013.7|43033.7|43013.7|43033.7|43013.7|43033.7|43013.7|0
1638302850000|2021-11-30 20:07:30|43031.3|43011.3|43031.2|43011.2|43033.7|43013.7|43028.7|43008.7|3
1638302860000|2021-11-30 20:07:40|43031.3|43011.3|43028.7|43008.7|43033.7|43013.7|43028.7|43008.7|0
1638302880000|2021-11-30 20:08:00|43026.3|43006.3|43018.8|42998.8|43026.3|43006.3|43018.8|42998.8|1
1638302890000|2021-11-30 20:08:10|43016.3|42996.3|43016.3|42996.3|43016.3|42996.3|43013.9|42993.9|2
1638302900000|2021-11-30 20:08:20|43018.8|42998.8|43023.7|43003.7|43023.7|43003.7|43018.8|42998.8|3
1638302930000|2021-11-30 20:08:50|43023.8|43003.8|43023.7|43003.7|43023.8|43003.8|43023.7|43003.7|3
1638302940000|2021-11-30 20:09:00|43026.2|43006.2|43028.7|43008.7|43028.7|43008.7|43023.7|43003.7|2
1638302950000|2021-11-30 20:09:10|43031.2|43011.2|43028.7|43008.7|43031.2|43011.2|43028.7|43008.7|1
1638302960000|2021-11-30 20:09:20|43026.2|43006.2|43023.8|43003.8|43026.2|43006.2|43023.8|43003.8|4
1638302970000|2021-11-30 20:09:30|43018.8|42998.8|43011.2|42991.2|43018.8|42998.8|43011.2|42991.2|2
1638303000000|2021-11-30 20:10:00|||||||||1
1638303010000|2021-11-30 20:10:10|43013.7|42993.7|43018.7|42998.7|43018.7|42998.7|43013.7|42993.7|2
1638303020000|2021-11-30 20:10:20|43021.2|43001.2|43023.7|43003.7|43023.7|43003.7|43021.2|43001.2|1
1638303030000|2021-11-30 20:10:30|43021.2|43001.2|43018.7|42998.7|43021.2|43001.2|43018.7|42998.7|3
1638303040000|2021-11-30 20:10:40|43016.3|42996.3|43013.7|42993.7|43016.3|42996.3|43013.7|42993.7|1
1638303050000|2021-11-30 20:10:50|43016.2|42996.2|43018.7|42998.7|43018.7|42998.7|43016.2|42996.2|2
1638303060000|2021-11-30 20:11:00|43016.3|42996.3|43016.2|42996.2|43016.3|42996.3|43016.2|42996.2|2
1638303070000|2021-11-30 20:11:10|43018.7|42998.7|43023.7|43003.7|43023.7|43003.7|43018.7|42998.7|1
1638303080000|2021-11-30 20:11:20|43021.3|43001.3|43021.2|43001.2|43021.3|43001.3|43021.2|43001.2|3
1638303090000|2021-11-30 20:11:30|43023.7|43003.7|43023.7|43003.7|43023.7|43003.7|43023.7|43003.7|2
1638303100000|2021-11-30 20:11:40|43026.2|43006.2|43038.7|43018.7|43038.7|43018.7|43026.2|43006.2|4
1638303110000|2021-11-30 20:11:50|43036.3|43016.3|43038.7|43018.7|43038.7|43018.7|43036.2|43016.2|1
1638303120000|2021-11-30 20:12:00|43036.3|43016.3|43033.7|43013.7|43038.7|43018.7|43033.7|43013.7|0
1638303130000|2021-11-30 20:12:10|43031.3|43011.3|43028.7|43008.7|43031.3|43011.3|43028.7|43008.7|1
1638303140000|2021-11-30 20:12:20|43031.2|43011.2|43033.7|43013.7|43033.7|43013.7|43031.2|43011.2|4
1638303150000|2021-11-30 20:12:30|43041.2|43021.2|43041.2|43021.2|43041.2|43021.2|43041.2|43021.2|2
1638303170000|2021-11-30 20:12:50|43038.8|43018.8|43038.7|43018.7|43038.8|43018.8|43038.7|43018.7|3
1638303180000|2021-11-30 20:13:00|43036.3|43016.3|43038.7|43018.7|43038.7|43018.7|43036.3|43016.3|2
1638303190000|2021-11-30 20:13:10|43041.2|43021.2|43041.2|43021.2|43041.2|43021.2|43038.7|43018.7|9
1638303200000|2021-11-30 20:13:20|43043.7|43023.7|43043.7|43023.7|43043.7|43023.7|43043.7|43023.7|0
1638303210000|2021-11-30 20:13:30|43041.3|43021.3|43043.7|43023.7|43043.7|43023.7|43038.7|43018.7|1
1638303220000|2021-11-30 20:13:40|43046.2|43026.2|43048.7|43028.7|43048.7|43028.7|43046.2|43026.2|0
1638303230000|2021-11-30 20:13:50|||||||||4
1638303240000|2021-11-30 20:14:00|43046.2|43026.2|43043.7|43023.7|43046.2|43026.2|43038.8|43018.8|2
1638303250000|2021-11-30 20:14:10|43041.3|43021.3|43038.7|43018.7|43041.3|43021.3|43038.7|43018.7|1
1638303270000|2021-11-30 20:14:30|43028.7|43008.7|43026.2|43006.2|43028.7|43008.7|43026.2|43006.2|3
1638303280000|2021-11-30 20:14:40|43023.8|43003.8|43023.7|43003.7|43023.8|43003.8|43023.7|43003.7|0
1638303290000|2021-11-30 20:14:50|||||||||2
1638303300000|2021-11-30 20:15:00|43021.3|43001.3|43018.8|42998.8|43021.3|43001.3|43018.7|42998.7|0
1638303310000|2021-11-30 20:15:10|43018.7|42998.7|43018.7|42998.7|43023.7|43003.7|43018.7|42998.7|1
1638303320000|2021-11-30 20:15:20|43016.2|42996.2|43018.7|42998.7|43018.7|42998.7|43016.2|42996.2|3
1638303330000|2021-11-30 20:15:30|43021.2|43001.2|43021.2|43001.2|43021.2|43001.2|43021.2|43001.2|1
1638303340000|2021-11-30 20:15:40|43018.8|42998.8|43018.8|42998.8|43018.8|42998.8|43018.8|42998.8|0
1638303350000|2021-11-30 20:15:50|43018.7|42998.7|43018.7|42998.7|43018.7|42998.7|43018.7|42998.7|0
1638303360000|2021-11-30 20:16:00|43021.2|43001.2|43021.3|43001.3|43023.7|43003.7|43021.2|43001.2|1
1638303370000|2021-11-30 20:16:10|43018.7|42998.7|43021.2|43001.2|43021.2|43001.2|43018.7|42998.7|0
1638303380000|2021-11-30 20:16:20|43018.8|42998.8|43023.7|43003.7|43023.7|43003.7|43018.8|42998.8|1
1638303390000|2021-11-30 20:16:30|43026.2|43006.2|43028.7|43008.7|43028.7|43008.7|43026.2|43006.2|1
1638303410000|2021-11-30 20:16:50|43026.2|43006.2|43026.2|43006.2|43028.7|43008.7|43026.2|43006.2|1
1638303420000|2021-11-30 20:17:00|43028.7|43008.7|43028.7|43008.7|43028.7|43008.7|43026.2|43006.2|2
1638303440000|2021-11-30 20:17:20|43031.2|43011.2|43031.2|43011.2|43031.2|43011.2|43031.2|43011.2|0
1638303450000|2021-11-30 20:17:30|43028.8|43008.8|43028.7|43008.7|43028.8|43008.8|43028.7|43008.7|1
1638303460000|2021-11-30 20:17:40|43026.3|43006.3|43023.7|43003.7|43026.3|43006.3|43023.7|43003.7|0
1638303470000|2021-11-30 20:17:50|43021.3|43001.3|43021.3|43001.3|43021.3|43001.3|43021.3|43001.3|1
1638303480000|2021-11-30 20:18:00|43023.7|43003.7|43028.7|43008.7|43028.7|43008.7|43023.7|43003.7|3
1638303500000|2021-11-30 20:18:20|43031.2|43011.2|43028.7|43008.7|43031.2|43011.2|43028.7|43008.7|0
1638303510000|2021-11-30 20:18:30|43031.2|43011.2|43033.7|43013.7|43033.7|43013.7|43031.2|43011.2|2
1638303530000|2021-11-30 20:18:50|43031.2|43011.2|43036.2|43016.2|43036.2|43016.2|43031.2|43011.2|2
1638303540000|2021-11-30 20:19:00|43038.7|43018.7|43048.7|43028.7|43048.7|43028.7|43038.7|43018.7|6
1638303550000|2021-11-30 20:19:10|43046.3|43026.3|43048.7|43028.7|43048.7|43028.7|43046.2|43026.2|1
1638303560000|2021-11-30 20:19:20|43046.3|43026.3|43043.7|43023.7|43046.3|43026.3|43043.7|43023.7|1
1638303570000|2021-11-30 20:19:30|43041.3|43021.3|43038.7|43018.7|43041.3|43021.3|43038.7|43018.7|0
1638303580000|2021-11-30 20:19:40|43041.2|43021.2|43041.2|43021.2|43041.2|43021.2|43041.2|43021.2|1
1638303590000|2021-11-30 20:19:50|43038.7|43018.7|43038.7|43018.7|43038.7|43018.7|43038.7|43018.7|0
1638303600000|2021-11-30 20:20:00|43036.3|43016.3|43043.7|43023.7|43043.7|43023.7|43036.3|43016.3|4
1638303610000|2021-11-30 20:20:10|43041.2|43021.2|43041.2|43021.2|43041.2|43021.2|43041.2|43021.2|0
1638303620000|2021-11-30 20:20:20|||||||||1
1638303630000|2021-11-30 20:20:30|43036.3|43016.3|43036.2|43016.2|43036.3|43016.3|43033.7|43013.7|2
1638303640000|2021-11-30 20:20:40|43041.1|43021.1|43041.2|43021.2|43041.2|43021.2|43038.7|43018.7|1
1638303650000|2021-11-30 20:20:50|43038.7|43018.7|43041.2|43021.2|43043.7|43023.7|43038.7|43018.7|0
1638303660000|2021-11-30 20:21:00|43043.7|43023.7|43043.7|43023.7|43043.7|43023.7|43043.7|43023.7|0
1638303680000|2021-11-30 20:21:20|43041.3|43021.3|43048.6|43028.6|43048.6|43028.6|43041.2|43021.2|2
1638303690000|2021-11-30 20:21:30|43048.7|43028.7|43058.7|43038.7|43061.2|43041.2|43048.7|43028.7|9
1638303700000|2021-11-30 20:21:40|43061.2|43041.2|43058.7|43038.7|43061.2|43041.2|43058.7|43038.7|3
1638303710000|2021-11-30 20:21:50|43061.2|43041.2|43058.7|43038.7|43061.2|43041.2|43058.7|43038.7|1
1638303720000|2021-11-30 20:22:00|43063.6|43043.6|43056.2|43036.2|43063.7|43043.7|43056.2|43036.2|13
1638303730000|2021-11-30 20:22:10|43056.3|43036.3|43058.7|43038.7|43058.7|43038.7|43056.2|43036.2|2
1638303740000|2021-11-30 20:22:20|43061.2|43041.2|43061.2|43041.2|43063.7|43043.7|43061.2|43041.2|0
1638303750000|2021-11-30 20:22:30|43063.7|43043.7|43063.8|43043.8|43066.2|43046.2|43061.2|43041.2|0
1638303760000|2021-11-30 20:22:40|43063.7|43043.7|43063.7|43043.7|43063.7|43043.7|43063.7|43043.7|0
1638303770000|2021-11-30 20:22:50|43061.3|43041.3|43061.2|43041.2|43061.3|43041.3|43061.2|43041.2|2
1638303780000|2021-11-30 20:23:00|43058.7|43038.7|43051.3|43031.3|43058.7|43038.7|43048.8|43028.8|6
1638303790000|2021-11-30 20:23:10|43048.8|43028.8|43048.8|43028.8|43051.2|43031.2|43048.8|43028.8|1
1638303800000|2021-11-30 20:23:20|43048.7|43028.7|43048.7|43028.7|43048.7|43028.7|43048.7|43028.7|0
1638303830000|2021-11-30 20:23:50|43046.3|43026.3|43046.3|43026.3|43046.3|43026.3|43046.3|43026.3|3
1638303840000|2021-11-30 20:24:00|43046.2|43026.2|43048.7|43028.7|43051.2|43031.2|43046.2|43026.2|5
1638303850000|2021-11-30 20:24:10|43051.2|43031.2|43046.2|43026.2|43051.2|43031.2|43046.2|43026.2|2
1638303860000|2021-11-30 20:24:20|43043.8|43023.8|43043.7|43023.7|43043.8|43023.8|43043.7|43023.7|0
1638303870000|2021-11-30 20:24:30|43041.2|43021.2|43038.7|43018.7|43041.2|43021.2|43038.7|43018.7|0
1638303880000|2021-11-30 20:24:40|43036.2|43016.2|43036.2|43016.2|43036.2|43016.2|43036.2|43016.2|1
1638303900000|2021-11-30 20:25:00|43031.3|43011.3|43023.7|43003.7|43031.3|43011.3|43023.7|43003.7|2
1638303910000|2021-11-30 20:25:10|43026.2|43006.2|43026.2|43006.2|43026.2|43006.2|43026.2|43006.2|0
1638303920000|2021-11-30 20:25:20|43023.8|43003.8|43023.8|43003.8|43023.8|43003.8|43023.8|43003.8|2
1638303930000|2021-11-30 20:25:30|43018.8|42998.8|43018.7|42998.7|43018.8|42998.8|43018.7|42998.7|2
1638303940000|2021-11-30 20:25:40|43013.7|42993.7|43013.7|42993.7|43013.7|42993.7|43013.7|42993.7|1
1638303950000|2021-11-30 20:25:50|43011.2|42991.2|43011.2|42991.2|43011.2|42991.2|43011.2|42991.2|2
1638303960000|2021-11-30 20:26:00|43013.7|42993.7|43013.7|42993.7|43013.7|42993.7|43013.7|42993.7|1
1638303970000|2021-11-30 20:26:10|43016.2|42996.2|43021.2|43001.2|43021.2|43001.2|43013.8|42993.8|2
1638303980000|2021-11-30 20:26:20|43026.2|43006.2|43028.7|43008.7|43028.7|43008.7|43026.2|43006.2|2
1638303990000|2021-11-30 20:26:30|||||||||2
1638304000000|2021-11-30 20:26:40|43026.3|43006.3|43026.3|43006.3|43026.3|43006.3|43026.3|43006.3|1
1638304010000|2021-11-30 20:26:50|43026.2|43006.2|43023.7|43003.7|43026.2|43006.2|43023.7|43003.7|1
1638304030000|2021-11-30 20:27:10|43026.2|43006.2|43026.2|43006.2|43026.2|43006.2|43026.2|43006.2|1
1638304040000|2021-11-30 20:27:20|43033.6|43013.6|43036.2|43016.2|43036.2|43016.2|43033.6|43013.6|2
1638304050000|2021-11-30 20:27:30|43033.7|43013.7|43033.7|43013.7|43036.2|43016.2|43033.7|43013.7|0
1638304060000|2021-11-30 20:27:40|43038.7|43018.7|43036.2|43016.2|43038.7|43018.7|43036.2|43016.2|2
1638304070000|2021-11-30 20:27:50|43033.7|43013.7|43033.7|43013.7|43033.7|43013.7|43033.7|43013.7|0
1638304080000|2021-11-30 20:28:00|43036.2|43016.2|43036.2|43016.2|43036.2|43016.2|43036.2|43016.2|0
1638304090000|2021-11-30 20:28:10|43038.7|43018.7|43038.7|43018.7|43038.7|43018.7|43038.7|43018.7|0
1638304110000|2021-11-30 20:28:30|43036.3|43016.3|43033.7|43013.7|43036.3|43016.3|43033.7|43013.7|1
1638304120000|2021-11-30 20:28:40|43036.2|43016.2|43038.7|43018.7|43038.7|43018.7|43033.7|43013.7|1
1638304130000|2021-11-30 20:28:50|43036.2|43016.2|43036.2|43016.2|43036.2|43016.2|43036.2|43016.2|30
1638304140000|2021-11-30 20:29:00|43038.7|43018.7|43038.7|43018.7|43038.7|43018.7|43036.2|43016.2|0
1638304150000|2021-11-30 20:29:10|43036.3|43016.3|43036.3|43016.3|43036.3|43016.3|43036.3|43016.3|0
1638304160000|2021-11-30 20:29:20|43038.7|43018.7|43033.7|43013.7|43038.7|43018.7|43033.7|43013.7|1
1638304170000|2021-11-30 20:29:30|43031.2|43011.2|43031.2|43011.2|43031.2|43011.2|43031.2|43011.2|0
1638304180000|2021-11-30 20:29:40|43026.3|43006.3|43026.3|43006.3|43026.3|43006.3|43026.3|43006.3|1
1638304190000|2021-11-30 20:29:50|43023.8|43003.8|43023.7|43003.7|43023.8|43003.8|43021.3|43001.3|3
1638304200000|2021-11-30 20:30:00|43021.2|43001.2|43018.7|42998.7|43023.7|43003.7|43018.7|42998.7|1
1638304210000|2021-11-30 20:30:10|43021.2|43001.2|43028.7|43008.7|43028.7|43008.7|43021.2|43001.2|4
1638304220000|2021-11-30 20:30:20|43023.8|43003.8|43023.8|43003.8|43023.8|43003.8|43023.8|43003.8|0
1638304230000|2021-11-30 20:30:30|43021.3|43001.3|43021.3|43001.3|43021.3|43001.3|43021.3|43001.3|0
1638304240000|2021-11-30 20:30:40|43021.2|43001.2|43013.7|42993.7|43021.2|43001.2|43013.7|42993.7|6
1638304250000|2021-11-30 20:30:50|43008.7|42988.7|43011.2|42991.2|43011.2|42991.2|43008.7|42988.7|6
1638304260000|2021-11-30 20:31:00|||||||||1
1638304280000|2021-11-30 20:31:20|43013.6|42993.6|43018.7|42998.7|43018.7|42998.7|43013.6|42993.6|1
1638304290000|2021-11-30 20:31:30|43021.2|43001.2|43023.7|43003.7|43026.2|43006.2|43021.2|43001.2|1
1638304300000|2021-11-30 20:31:40|||||||||1
1638304310000|2021-11-30 20:31:50|43026.2|43006.2|43026.2|43006.2|43026.2|43006.2|43026.2|43006.2|0
1638304320000|2021-11-30 20:32:00|43028.7|43008.7|43031.2|43011.2|43033.7|43013.7|43028.7|43008.7|6
1638304330000|2021-11-30 20:32:10|43033.7|43013.7|43033.7|43013.7|43033.7|43013.7|43033.7|43013.7|0
1638304350000|2021-11-30 20:32:30|43036.2|43016.2|43036.2|43016.2|43036.2|43016.2|43033.7|43013.7|0
1638304360000|2021-11-30 20:32:40|43038.7|43018.7|43036.3|43016.3|43038.7|43018.7|43036.3|43016.3|6
1638304370000|2021-11-30 20:32:50|43038.7|43018.7|43041.2|43021.2|43041.2|43021.2|43038.7|43018.7|1
1638304380000|2021-11-30 20:33:00|43046.2|43026.2|43053.7|43033.7|43053.7|43033.7|43046.2|43026.2|3
1638304390000|2021-11-30 20:33:10|43056.2|43036.2|43058.7|43038.7|43058.7|43038.7|43056.2|43036.2|2
1638304400000|2021-11-30 20:33:20|43061.2|43041.2|43063.7|43043.7|43066.2|43046.2|43061.2|43041.2|4
1638304410000|2021-11-30 20:33:30|43066.2|43046.2|43063.7|43043.7|43066.2|43046.2|43063.7|43043.7|1
1638304420000|2021-11-30 20:33:40|43061.3|43041.3|43061.2|43041.2|43063.7|43043.7|43058.7|43038.7|3
1638304430000|2021-11-30 20:33:50|43061.3|43041.3|43058.7|43038.7|43061.3|43041.3|43058.7|43038.7|0
1638304440000|2021-11-30 20:34:00|43063.7|43043.7|43063.7|43043.7|43063.7|43043.7|43063.7|43043.7|4
1638304450000|2021-11-30 20:34:10|||||||||1
1638304460000|2021-11-30 20:34:20|43063.8|43043.8|43063.7|43043.7|43068.7|43048.7|43063.7|43043.7|0
1638304470000|2021-11-30 20:34:30|43061.3|43041.3|43061.3|43041.3|43061.3|43041.3|43061.3|43041.3|2
1638304480000|2021-11-30 20:34:40|43061.2|43041.2|43053.7|43033.7|43061.2|43041.2|43053.7|43033.7|3
1638304500000|2021-11-30 20:35:00|||||||||3
1638304530000|2021-11-30 20:35:30|43051.3|43031.3|43048.7|43028.7|43051.3|43031.3|43048.7|43028.7|1
1638304540000|2021-11-30 20:35:40|43046.3|43026.3|43048.7|43028.7|43048.7|43028.7|43046.2|43026.2|0
1638304550000|2021-11-30 20:35:50|43043.8|43023.8|43043.7|43023.7|43043.8|43023.8|43043.7|43023.7|0
1638304560000|2021-11-30 20:36:00|43038.8|43018.8|43043.7|43023.7|43043.7|43023.7|43038.8|43018.8|1
1638304570000|2021-11-30 20:36:10|43048.7|43028.7|43048.7|43028.7|43048.7|43028.7|43048.7|43028.7|1
1638304600000|2021-11-30 20:36:40|43051.2|43031.2|43051.2|43031.2|43051.2|43031.2|43051.2|43031.2|0
1638304610000|2021-11-30 20:36:50|43056.2|43036.2|43056.2|43036.2|43056.2|43036.2|43056.2|43036.2|1
1638304640000|2021-11-30 20:37:20|43053.8|43033.8|43053.7|43033.7|43053.8|43033.8|43051.3|43031.3|10
1638304650000|2021-11-30 20:37:30|43051.3|43031.3|43048.8|43028.8|43051.3|43031.3|43048.8|43028.8|2
1638304660000|2021-11-30 20:37:40|43051.3|43031.3|43053.8|43033.8|43053.8|43033.8|43051.3|43031.3|4
1638304670000|2021-11-30 20:37:50|43056.2|43036.2|43056.3|43036.3|43058.8|43038.8|43056.2|43036.2|0
1638304680000|2021-11-30 20:38:00|43053.8|43033.8|43053.8|43033.8|43053.8|43033.8|43053.8|43033.8|0
1638304690000|2021-11-30 20:38:10|43056.2|43036.2|43056.3|43036.3|43056.3|43036.3|43056.2|43036.2|0
1638304700000|2021-11-30 20:38:20|43053.8|43033.8|43058.8|43038.8|43058.8|43038.8|43053.8|43033.8|1
1638304710000|2021-11-30 20:38:30|43061.3|43041.3|43066.3|43046.3|43066.3|43046.3|43061.3|43041.3|0
1638304720000|2021-11-30 20:38:40|43063.8|43043.8|43063.8|43043.8|43066.2|43046.2|43063.8|43043.8|0
1638304740000|2021-11-30 20:39:00|43068.7|43048.7|43068.8|43048.8|43068.8|43048.8|43068.7|43048.7|1
1638304750000|2021-11-30 20:39:10|43066.3|43046.3|43063.8|43043.8|43066.3|43046.3|43063.8|43043.8|1
1638304760000|2021-11-30 20:39:20|||||||||1
1638304770000|2021-11-30 20:39:30|43061.3|43041.3|43061.3|43041.3|43061.3|43041.3|43061.3|43041.3|0
1638304790000|2021-11-30 20:39:50|||||||||1
1638304800000|2021-11-30 20:40:00|43058.8|43038.8|43053.8|43033.8|43058.8|43038.8|43053.8|43033.8|0
1638304810000|2021-11-30 20:40:10|43048.9|43028.9|43048.8|43028.8|43048.9|43028.9|43048.8|43028.8|7
1638304830000|2021-11-30 20:40:30|43051.2|43031.2|43053.8|43033.8|43053.8|43033.8|43051.2|43031.2|3
1638304840000|2021-11-30 20:40:40|43056.2|43036.2|43053.8|43033.8|43056.2|43036.2|43053.8|43033.8|0
1638304850000|2021-11-30 20:40:50|43056.2|43036.2|43056.2|43036.2|43056.2|43036.2|43053.8|43033.8|0
1638304860000|2021-11-30 20:41:00|43056.3|43036.3|43063.7|43043.7|43063.7|43043.7|43056.3|43036.3|3
1638304870000|2021-11-30 20:41:10|43063.8|43043.8|43068.8|43048.8|43068.8|43048.8|43063.8|43043.8|3
1638304900000|2021-11-30 20:41:40|43071.3|43051.3|43071.3|43051.3|43071.3|43051.3|43071.3|43051.3|5
1638304910000|2021-11-30 20:41:50|43073.7|43053.7|43071.3|43051.3|43073.7|43053.7|43071.3|43051.3|1
1638304920000|2021-11-30 20:42:00|43073.7|43053.7|43071.3|43051.3|43073.7|43053.7|43071.3|43051.3|1
1638304930000|2021-11-30 20:42:10|43073.7|43053.7|43076.3|43056.3|43076.3|43056.3|43073.7|43053.7|1
1638304940000|2021-11-30 20:42:20|||||||||3
1638304950000|2021-11-30 20:42:30|43073.8|43053.8|43071.3|43051.3|43076.3|43056.3|43071.3|43051.3|0
1638304960000|2021-11-30 20:42:40|43068.8|43048.8|43068.8|43048.8|43068.8|43048.8|43068.8|43048.8|0
1638304970000|2021-11-30 20:42:50|43066.3|43046.3|43063.8|43043.8|43066.3|43046.3|43063.8|43043.8|0
1638304980000|2021-11-30 20:43:00|43061.3|43041.3|43058.8|43038.8|43061.3|43041.3|43058.8|43038.8|0
1638305010000|2021-11-30 20:43:30|43061.2|43041.2|43063.8|43043.8|43063.8|43043.8|43061.2|43041.2|4
1638305020000|2021-11-30 20:43:40|43066.2|43046.2|43073.8|43053.8|43073.8|43053.8|43066.2|43046.2|3
1638305030000|2021-11-30 20:43:50|43071.3|43051.3|43073.8|43053.8|43076.2|43056.2|43071.3|43051.3|5
1638305040000|2021-11-30 20:44:00|43071.3|43051.3|43073.8|43053.8|43073.8|43053.8|43071.3|43051.3|1
1638305050000|2021-11-30 20:44:10|43081.2|43061.2|43081.3|43061.3|43081.3|43061.3|43081.2|43061.2|2
1638305070000|2021-11-30 20:44:30|||||||||1
1638305080000|2021-11-30 20:44:40|43083.8|43063.8|43086.2|43066.2|43086.2|43066.2|43083.8|43063.8|0
1638305090000|2021-11-30 20:44:50|43083.8|43063.8|43083.8|43063.8|43083.8|43063.8|43083.8|43063.8|1
1638305100000|2021-11-30 20:45:00|||||||||1
1638305110000|2021-11-30 20:45:10|43086.2|43066.2|43088.8|43068.8|43088.8|43068.8|43086.2|43066.2|2
1638305120000|2021-11-30 20:45:20|43086.3|43066.3|43086.3|43066.3|43086.3|43066.3|43086.3|43066.3|16
1638305130000|2021-11-30 20:45:30|43088.8|43068.8|43088.8|43068.8|43088.8|43068.8|43088.8|43068.8|0
1638305180000|2021-11-30 20:46:20|43088.7|43068.7|43083.8|43063.8|43088.7|43068.7|43083.8|43063.8|2
1638305190000|2021-11-30 20:46:30|43086.2|43066.2|43088.8|43068.8|43093.8|43073.8|43086.2|43066.2|3
1638305200000|2021-11-30 20:46:40|43091.3|43071.3|43093.8|43073.8|43093.8|43073.8|43091.3|43071.3|0
1638305210000|2021-11-30 20:46:50|43091.3|43071.3|43088.8|43068.8|43091.3|43071.3|43088.8|43068.8|1
1638305220000|2021-11-30 20:47:00|43086.3|43066.3|43086.3|43066.3|43088.8|43068.8|43086.3|43066.3|1
1638305230000|2021-11-30 20:47:10|43083.8|43063.8|43086.2|43066.2|43086.2|43066.2|43083.8|43063.8|3
1638305240000|2021-11-30 20:47:20|43083.8|43063.8|43083.8|43063.8|43083.8|43063.8|43083.8|43063.8|0
1638305250000|2021-11-30 20:47:30|43081.3|43061.3|43081.3|43061.3|43081.3|43061.3|43081.3|43061.3|0
1638305260000|2021-11-30 20:47:40|43083.7|43063.7|43081.3|43061.3|43083.8|43063.8|43081.3|43061.3|2
1638305270000|2021-11-30 20:47:50|43083.7|43063.7|43083.7|43063.7|43083.7|43063.7|43083.7|43063.7|2
1638305280000|2021-11-30 20:48:00|43083.8|43063.8|43073.8|43053.8|43083.8|43063.8|43073.8|43053.8|7
1638305290000|2021-11-30 20:48:10|43071.3|43051.3|43068.8|43048.8|43073.8|43053.8|43068.8|43048.8|6
1638305300000|2021-11-30 20:48:20|43066.3|43046.3|43068.8|43048.8|43068.8|43048.8|43066.3|43046.3|0
1638305340000|2021-11-30 20:49:00|43066.3|43046.3|43066.3|43046.3|43066.3|43046.3|43066.3|43046.3|0
1638305350000|2021-11-30 20:49:10|43066.2|43046.2|43063.8|43043.8|43066.2|43046.2|43063.8|43043.8|0
1638305360000|2021-11-30 20:49:20|||||||||2
1638305380000|2021-11-30 20:49:40|43063.7|43043.7|43058.8|43038.8|43063.7|43043.7|43058.8|43038.8|1
1638305390000|2021-11-30 20:49:50|43053.9|43033.9|43053.8|43033.8|43053.9|43033.9|43053.8|43033.8|2
1638305400000|2021-11-30 20:50:00|43048.9|43028.9|43041.3|43021.3|43048.9|43028.9|43041.3|43021.3|7
1638305410000|2021-11-30 20:50:10|43038.8|43018.8|43028.7|43008.7|43038.8|43018.8|43026.3|43006.3|7
1638305420000|2021-11-30 20:50:20|43028.8|43008.8|43028.8|43008.8|43031.2|43011.2|43023.8|43003.8|4
1638305430000|2021-11-30 20:50:30|43031.2|43011.2|43036.3|43016.3|43036.3|43016.3|43031.2|43011.2|3
1638305440000|2021-11-30 20:50:40|43033.8|43013.8|43026.3|43006.3|43036.2|43016.2|43026.3|43006.3|5
1638305450000|2021-11-30 20:50:50|43028.7|43008.7|43038.8|43018.8|43041.3|43021.3|43028.7|43008.7|4
1638305460000|2021-11-30 20:51:00|43036.3|43016.3|43026.3|43006.3|43036.3|43016.3|43026.3|43006.3|1
1638305470000|2021-11-30 20:51:10|43028.8|43008.8|43026.3|43006.3|43028.8|43008.8|43026.3|43006.3|1
1638305480000|2021-11-30 20:51:20|43023.8|43003.8|43018.8|42998.8|43023.8|43003.8|43018.8|42998.8|1
1638305490000|2021-11-30 20:51:30|43016.3|42996.3|43013.8|42993.8|43016.3|42996.3|43013.8|42993.8|3
1638305500000|2021-11-30 20:51:40|43016.2|42996.2|43018.8|42998.8|43018.8|42998.8|43016.2|42996.2|1
1638305510000|2021-11-30 20:51:50|43016.3|42996.3|43013.8|42993.8|43016.3|42996.3|43013.8|42993.8|2
1638305520000|2021-11-30 20:52:00|43016.3|42996.3|43021.3|43001.3|43021.3|43001.3|43016.3|42996.3|5
1638305530000|2021-11-30 20:52:10|43018.8|42998.8|43013.8|42993.8|43018.8|42998.8|43013.8|42993.8|1
1638305540000|2021-11-30 20:52:20|43018.8|42998.8|43018.8|42998.8|43018.8|42998.8|43018.8|42998.8|2
1638305550000|2021-11-30 20:52:30|43013.8|42993.8|43008.8|42988.8|43013.8|42993.8|43008.8|42988.8|11
1638305560000|2021-11-30 20:52:40|43006.3|42986.3|43003.8|42983.8|43006.3|42986.3|42998.8|42978.8|5
1638305570000|2021-11-30 20:52:50|43006.2|42986.2|43003.8|42983.8|43006.2|42986.2|43003.8|42983.8|6
1638305580000|2021-11-30 20:53:00|43001.3|42981.3|42993.8|42973.8|43001.3|42981.3|42993.8|42973.8|0
1638305590000|2021-11-30 20:53:10|42991.3|42971.3|42988.8|42968.8|42993.8|42973.8|42988.8|42968.8|3
1638305610000|2021-11-30 20:53:30|42993.7|42973.7|42993.8|42973.8|42993.8|42973.8|42993.7|42973.7|0
1638305620000|2021-11-30 20:53:40|42991.3|42971.3|42991.3|42971.3|42991.3|42971.3|42991.3|42971.3|1
1638305630000|2021-11-30 20:53:50|42988.8|42968.8|42993.8|42973.8|42993.8|42973.8|42988.8|42968.8|0
1638305640000|2021-11-30 20:54:00|42991.3|42971.3|42988.8|42968.8|42993.8|42973.8|42988.8|42968.8|6
1638305650000|2021-11-30 20:54:10|||||||||2
1638305660000|2021-11-30 20:54:20|42988.7|42968.7|42991.2|42971.2|42991.2|42971.2|42988.7|42968.7|8
1638305670000|2021-11-30 20:54:30|42998.5|42978.5|42993.8|42973.8|43001.2|42981.2|42993.8|42973.8|5
1638305680000|2021-11-30 20:54:40|42991.4|42971.4|43001.3|42981.3|43001.3|42981.3|42988.8|42968.8|4
1638305690000|2021-11-30 20:54:50|42998.8|42978.8|43003.8|42983.8|43003.8|42983.8|42998.8|42978.8|0
1638305700000|2021-11-30 20:55:00|43006.2|42986.2|43006.3|42986.3|43006.3|42986.3|43003.8|42983.8|4
1638305710000|2021-11-30 20:55:10|43008.8|42988.8|43011.2|42991.2|43013.7|42993.7|43008.8|42988.8|1
1638305720000|2021-11-30 20:55:20|43013.8|42993.8|43008.8|42988.8|43013.8|42993.8|43008.8|42988.8|0
1638305730000|2021-11-30 20:55:30|43006.3|42986.3|43006.3|42986.3|43006.3|42986.3|43001.3|42981.3|7
1638305740000|2021-11-30 20:55:40|43003.8|42983.8|43008.8|42988.8|43008.8|42988.8|43003.8|42983.8|1
1638305750000|2021-11-30 20:55:50|43006.3|42986.3|43006.3|42986.3|43006.3|42986.3|43006.3|42986.3|6
1638305760000|2021-11-30 20:56:00|43003.8|42983.8|43003.8|42983.8|43003.8|42983.8|42998.8|42978.8|1
1638305770000|2021-11-30 20:56:10|43006.2|42986.2|43008.8|42988.8|43008.8|42988.8|43006.2|42986.2|2
1638305780000|2021-11-30 20:56:20|43011.2|42991.2|43001.2|42981.2|43011.2|42991.2|42998.8|42978.8|6
1638305790000|2021-11-30 20:56:30|43001.3|42981.3|43001.3|42981.3|43001.3|42981.3|42998.8|42978.8|0
1638305800000|2021-11-30 20:56:40|43003.7|42983.7|43008.8|42988.8|43013.7|42993.7|43003.7|42983.7|3
1638305810000|2021-11-30 20:56:50|43008.7|42988.7|43008.7|42988.7|43008.7|42988.7|43006.2|42986.2|2
1638305820000|2021-11-30 20:57:00|43011.2|42991.2|43008.7|42988.7|43011.2|42991.2|43008.7|42988.7|0
1638305830000|2021-11-30 20:57:10|43006.3|42986.3|43003.8|42983.8|43006.3|42986.3|43003.8|42983.8|0
1638305840000|2021-11-30 20:57:20|43006.2|42986.2|43013.6|42993.6|43013.6|42993.6|43006.2|42986.2|3
1638305850000|2021-11-30 20:57:30|43016|42996|43013.7|42993.7|43016.1|42996.1|43011.2|42991.2|3
1638305860000|2021-11-30 20:57:40|43011.3|42991.3|43016.2|42996.2|43016.2|42996.2|43011.2|42991.2|2
1638305870000|2021-11-30 20:57:50|43018.7|42998.7|43026.2|43006.2|43026.2|43006.2|43018.7|42998.7|1
1638305880000|2021-11-30 20:58:00|43028.7|43008.7|43028.8|43008.8|43028.8|43008.8|43028.7|43008.7|5
1638305890000|2021-11-30 20:58:10|43031.2|43011.2|43031.2|43011.2|43031.2|43011.2|43031.2|43011.2|1
1638305900000|2021-11-30 20:58:20|43033.7|43013.7|43033.7|43013.7|43033.7|43013.7|43033.7|43013.7|3
1638305920000|2021-11-30 20:58:40|43036.2|43016.2|43033.8|43013.8|43036.2|43016.2|43033.8|43013.8|0
1638305930000|2021-11-30 20:58:50|43036.2|43016.2|43036.2|43016.2|43036.2|43016.2|43036.2|43016.2|0
1638305940000|2021-11-30 20:59:00|43033.8|43013.8|43036.2|43016.2|43036.2|43016.2|43031.3|43011.3|5
1638305950000|2021-11-30 20:59:10|43033.8|43013.8|43031.2|43011.2|43033.8|43013.8|43031.2|43011.2|4
1638305960000|2021-11-30 20:59:20|43026.3|43006.3|43021.3|43001.3|43026.3|43006.3|43021.3|43001.3|3
1638305970000|2021-11-30 20:59:30|43018.9|42998.9|43018.8|42998.8|43018.9|42998.9|43018.8|42998.8|4
1638305980000|2021-11-30 20:59:40|43016.4|42996.4|43013.8|42993.8|43016.4|42996.4|43013.8|42993.8|6
1638305990000|2021-11-30 20:59:50|43016.3|42996.3|43011.3|42991.3|43016.3|42996.3|43011.3|42991.3|2
1638306000000|2021-11-30 21:00:00|43003.8|42983.8|43023.8|43003.8|43028.8|43008.8|42998.8|42978.8|20
1638306010000|2021-11-30 21:00:10|43026.2|43006.2|43033.7|43013.7|43033.7|43013.7|43026.2|43006.2|3
1638306020000|2021-11-30 21:00:20|43036.1|43016.1|43038.6|43018.6|43038.6|43018.6|43036.1|43016.1|11
1638306030000|2021-11-30 21:00:30|43041.1|43021.1|43048.7|43028.7|43048.7|43028.7|43041.1|43021.1|3
1638306040000|2021-11-30 21:00:40|43046.3|43026.3|43048.8|43028.8|43051.3|43031.3|43046.3|43026.3|2
1638306050000|2021-11-30 21:00:50|43051.2|43031.2|43048.8|43028.8|43051.3|43031.3|43048.7|43028.7|5
1638306060000|2021-11-30 21:01:00|43051.3|43031.3|43043.8|43023.8|43051.3|43031.3|43043.8|43023.8|3
1638306070000|2021-11-30 21:01:10|43043.7|43023.7|43043.7|43023.7|43043.7|43023.7|43043.7|43023.7|4
1638306080000|2021-11-30 21:01:20|43041.3|43021.3|43048.7|43028.7|43048.7|43028.7|43041.3|43021.3|4
1638306090000|2021-11-30 21:01:30|43048.8|43028.8|43048.7|43028.7|43048.8|43028.8|43046.3|43026.3|5
1638306100000|2021-11-30 21:01:40|43048.8|43028.8|43051.3|43031.3|43053.8|43033.8|43048.8|43028.8|2
1638306110000|2021-11-30 21:01:50|43051.2|43031.2|43041.3|43021.3|43051.2|43031.2|43041.3|43021.3|3
1638306120000|2021-11-30 21:02:00|||||||||8
1638306130000|2021-11-30 21:02:10|43043.7|43023.7|43056.2|43036.2|43056.3|43036.3|43043.7|43023.7|2
1638306140000|2021-11-30 21:02:20|43058.7|43038.7|43061.3|43041.3|43061.3|43041.3|43058.7|43038.7|1
1638306150000|2021-11-30 21:02:30|43061.2|43041.2|43056.3|43036.3|43061.2|43041.2|43056.3|43036.3|2
1638306160000|2021-11-30 21:02:40|43058.7|43038.7|43053.8|43033.8|43058.7|43038.7|43053.8|43033.8|2
1638306170000|2021-11-30 21:02:50|43056.3|43036.3|43058.7|43038.7|43058.7|43038.7|43056.3|43036.3|0
1638306190000|2021-11-30 21:03:10|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|0
1638306200000|2021-11-30 21:03:20|43061.2|43041.2|43066.3|43046.3|43066.3|43046.3|43058.8|43038.8|4
1638306210000|2021-11-30 21:03:30|43071.3|43051.3|43071.3|43051.3|43071.3|43051.3|43071.3|43051.3|4
1638306220000|2021-11-30 21:03:40|43076.1|43056.1|43076.3|43056.3|43076.3|43056.3|43076.1|43056.1|1
1638306230000|2021-11-30 21:03:50|43081.1|43061.1|43083.6|43063.6|43083.6|43063.6|43081.1|43061.1|2
1638306240000|2021-11-30 21:04:00|43081.2|43061.2|43081.2|43061.2|43081.2|43061.2|43081.2|43061.2|2
1638306260000|2021-11-30 21:04:20|43078.8|43058.8|43083.8|43063.8|43083.8|43063.8|43078.8|43058.8|3
1638306280000|2021-11-30 21:04:40|43086.3|43066.3|43086.3|43066.3|43086.3|43066.3|43086.3|43066.3|1
1638306290000|2021-11-30 21:04:50|43083.8|43063.8|43083.8|43063.8|43083.8|43063.8|43083.8|43063.8|0
1638306300000|2021-11-30 21:05:00|43088.8|43068.8|43083.8|43063.8|43088.8|43068.8|43081.3|43061.3|6
1638306310000|2021-11-30 21:05:10|43086.2|43066.2|43088.6|43068.6|43088.6|43068.6|43083.8|43063.8|4
1638306320000|2021-11-30 21:05:20|43088.7|43068.7|43088.7|43068.7|43088.7|43068.7|43088.7|43068.7|2
1638306330000|2021-11-30 21:05:30|43086.2|43066.2|43086.2|43066.2|43086.2|43066.2|43086.2|43066.2|6
1638306340000|2021-11-30 21:05:40|43083.8|43063.8|43081.3|43061.3|43083.8|43063.8|43081.3|43061.3|1
1638306350000|2021-11-30 21:05:50|43083.7|43063.7|43078.8|43058.8|43083.7|43063.7|43078.8|43058.8|2
1638306380000|2021-11-30 21:06:20|43081.3|43061.3|43078.9|43058.9|43081.3|43061.3|43078.9|43058.9|2
1638306390000|2021-11-30 21:06:30|43078.8|43058.8|43078.8|43058.8|43078.8|43058.8|43078.8|43058.8|0
1638306400000|2021-11-30 21:06:40|43073.9|43053.9|43071.3|43051.3|43073.9|43053.9|43071.3|43051.3|2
1638306420000|2021-11-30 21:07:00|43068.8|43048.8|43068.8|43048.8|43068.8|43048.8|43068.8|43048.8|5
1638306440000|2021-11-30 21:07:20|43068.7|43048.7|43066.3|43046.3|43068.7|43048.7|43066.3|43046.3|1
1638306450000|2021-11-30 21:07:30|43068.8|43048.8|43063.8|43043.8|43068.8|43048.8|43063.8|43043.8|9
1638306460000|2021-11-30 21:07:40|43066.3|43046.3|43068.8|43048.8|43068.8|43048.8|43066.3|43046.3|0
1638306470000|2021-11-30 21:07:50|43066.3|43046.3|43068.8|43048.8|43068.8|43048.8|43066.3|43046.3|0
1638306480000|2021-11-30 21:08:00|43066.4|43046.4|43066.3|43046.3|43068.8|43048.8|43066.3|43046.3|0
1638306510000|2021-11-30 21:08:30|43068.8|43048.8|43068.8|43048.8|43068.8|43048.8|43068.8|43048.8|0
1638306540000|2021-11-30 21:09:00|43066.4|43046.4|43066.3|43046.3|43068.8|43048.8|43066.3|43046.3|0
1638306560000|2021-11-30 21:09:20|||||||||1
1638306580000|2021-11-30 21:09:40|43063.8|43043.8|43063.8|43043.8|43063.8|43043.8|43063.8|43043.8|0
1638306590000|2021-11-30 21:09:50|43066.3|43046.3|43063.8|43043.8|43066.3|43046.3|43063.8|43043.8|0
1638306600000|2021-11-30 21:10:00|43066.2|43046.2|43066.3|43046.3|43068.8|43048.8|43066.2|43046.2|1
1638306610000|2021-11-30 21:10:10|43068.7|43048.7|43068.8|43048.8|43068.8|43048.8|43068.7|43048.7|2
1638306650000|2021-11-30 21:10:50|||||||||1
1638306660000|2021-11-30 21:11:00|43071.2|43051.2|43073.7|43053.7|43073.7|43053.7|43071.2|43051.2|1
1638306670000|2021-11-30 21:11:10|43076.2|43056.2|43073.8|43053.8|43076.2|43056.2|43073.8|43053.8|0
1638306680000|2021-11-30 21:11:20|43076.2|43056.2|43073.8|43053.8|43076.2|43056.2|43073.8|43053.8|0
1638306690000|2021-11-30 21:11:30|43076.2|43056.2|43076.3|43056.3|43076.3|43056.3|43073.9|43053.9|4
1638306700000|2021-11-30 21:11:40|43078.7|43058.7|43078.7|43058.7|43078.7|43058.7|43078.7|43058.7|0
1638306710000|2021-11-30 21:11:50|||||||||1
1638306760000|2021-11-30 21:12:40|43076.4|43056.4|43073.8|43053.8|43078.8|43058.8|43073.8|43053.8|0
1638306800000|2021-11-30 21:13:20|||||||||1
1638306820000|2021-11-30 21:13:40|||||||||2
1638306830000|2021-11-30 21:13:50|43076.2|43056.2|43073.8|43053.8|43076.2|43056.2|43073.8|43053.8|0
1638306850000|2021-11-30 21:14:10|43076.2|43056.2|43078.8|43058.8|43078.8|43058.8|43073.9|43053.9|0
1638306860000|2021-11-30 21:14:20|43081.3|43061.3|43076.3|43056.3|43081.3|43061.3|43076.3|43056.3|0
1638306870000|2021-11-30 21:14:30|43073.9|43053.9|43073.8|43053.8|43073.9|43053.9|43073.8|43053.8|0
1638306880000|2021-11-30 21:14:40|43071.3|43051.3|43068.9|43048.9|43071.3|43051.3|43068.9|43048.9|1
1638306890000|2021-11-30 21:14:50|43071.2|43051.2|43068.8|43048.8|43071.3|43051.3|43068.8|43048.8|0
1638306900000|2021-11-30 21:15:00|43071.2|43051.2|43071.3|43051.3|43071.3|43051.3|43071.2|43051.2|1
1638306910000|2021-11-30 21:15:10|43068.8|43048.8|43066.3|43046.3|43068.8|43048.8|43066.3|43046.3|1
1638306930000|2021-11-30 21:15:30|43063.9|43043.9|43063.9|43043.9|43063.9|43043.9|43063.9|43043.9|2
1638306960000|2021-11-30 21:16:00|43063.8|43043.8|43066.3|43046.3|43066.3|43046.3|43063.8|43043.8|0
1638306990000|2021-11-30 21:16:30|43071.3|43051.3|43073.8|43053.8|43073.8|43053.8|43071.3|43051.3|5
1638307000000|2021-11-30 21:16:40|||||||||1
1638307020000|2021-11-30 21:17:00|43076.2|43056.2|43073.8|43053.8|43076.2|43056.2|43073.8|43053.8|3
1638307040000|2021-11-30 21:17:20|43068.8|43048.8|43068.8|43048.8|43068.8|43048.8|43068.8|43048.8|1
1638307060000|2021-11-30 21:17:40|||||||||3
1638307070000|2021-11-30 21:17:50|||||||||4
1638307080000|2021-11-30 21:18:00|43066.4|43046.4|43068.7|43048.7|43068.7|43048.7|43066.4|43046.4|0
1638307090000|2021-11-30 21:18:10|43066.3|43046.3|43068.8|43048.8|43068.8|43048.8|43066.3|43046.3|0
1638307180000|2021-11-30 21:19:40|||||||||2
1638307220000|2021-11-30 21:20:20|43066.3|43046.3|43066.3|43046.3|43066.3|43046.3|43066.3|43046.3|2
1638307230000|2021-11-30 21:20:30|43068.8|43048.8|43068.8|43048.8|43068.8|43048.8|43068.8|43048.8|1
1638307280000|2021-11-30 21:21:20|43071.3|43051.3|43076.3|43056.3|43076.3|43056.3|43071.3|43051.3|0
1638307290000|2021-11-30 21:21:30|||||||||2
1638307310000|2021-11-30 21:21:50|43078.8|43058.8|43073.8|43053.8|43078.8|43058.8|43073.8|43053.8|0
1638307320000|2021-11-30 21:22:00|43076.2|43056.2|43076.3|43056.3|43076.3|43056.3|43076.2|43056.2|0
1638307330000|2021-11-30 21:22:10|43078.7|43058.7|43076.3|43056.3|43078.7|43058.7|43076.3|43056.3|0
1638307340000|2021-11-30 21:22:20|43073.8|43053.8|43073.8|43053.8|43073.8|43053.8|43073.8|43053.8|0
1638307360000|2021-11-30 21:22:40|43078.8|43058.8|43073.8|43053.8|43078.8|43058.8|43073.8|43053.8|0
1638307430000|2021-11-30 21:23:50|43071.3|43051.3|43071.3|43051.3|43071.3|43051.3|43071.3|43051.3|1
1638307480000|2021-11-30 21:24:40|43066.3|43046.3|43066.3|43046.3|43066.3|43046.3|43066.3|43046.3|2
1638307490000|2021-11-30 21:24:50|43068.8|43048.8|43068.8|43048.8|43068.8|43048.8|43068.8|43048.8|0
1638307500000|2021-11-30 21:25:00|43066.3|43046.3|43066.3|43046.3|43068.8|43048.8|43066.3|43046.3|1
1638307530000|2021-11-30 21:25:30|43068.7|43048.7|43066.3|43046.3|43068.8|43048.8|43066.3|43046.3|0
1638307550000|2021-11-30 21:25:50|43068.7|43048.7|43066.3|43046.3|43068.8|43048.8|43066.3|43046.3|0
1638307560000|2021-11-30 21:26:00|43063.8|43043.8|43063.8|43043.8|43063.8|43043.8|43063.8|43043.8|2
1638307570000|2021-11-30 21:26:10|||||||||1
1638307600000|2021-11-30 21:26:40|||||||||3
1638307640000|2021-11-30 21:27:20|43068.8|43048.8|43068.8|43048.8|43068.8|43048.8|43068.8|43048.8|4
1638307670000|2021-11-30 21:27:50|43071.3|43051.3|43071.3|43051.3|43071.3|43051.3|43071.3|43051.3|1
1638307680000|2021-11-30 21:28:00|43073.7|43053.7|43073.8|43053.8|43073.8|43053.8|43073.7|43053.7|0
1638307700000|2021-11-30 21:28:20|||||||||1
1638307720000|2021-11-30 21:28:40|43076.2|43056.2|43076.3|43056.3|43076.3|43056.3|43076.2|43056.2|0
1638307730000|2021-11-30 21:28:50|43073.8|43053.8|43073.8|43053.8|43076.3|43056.3|43073.8|43053.8|1
1638307740000|2021-11-30 21:29:00|43076.3|43056.3|43081.3|43061.3|43081.3|43061.3|43076.3|43056.3|3
1638307750000|2021-11-30 21:29:10|43083.9|43063.9|43086.4|43066.4|43086.4|43066.4|43083.9|43063.9|7
1638307760000|2021-11-30 21:29:20|43084|43064|43083.9|43063.9|43084|43064|43083.9|43063.9|0
1638307770000|2021-11-30 21:29:30|43083.8|43063.8|43083.8|43063.8|43083.8|43063.8|43083.8|43063.8|4
1638307790000|2021-11-30 21:29:50|43081.3|43061.3|43081.3|43061.3|43081.3|43061.3|43081.3|43061.3|1
1638307800000|2021-11-30 21:30:00|43078.8|43058.8|43081.2|43061.2|43081.2|43061.2|43078.8|43058.8|7
1638307810000|2021-11-30 21:30:10|43078.8|43058.8|43078.8|43058.8|43078.8|43058.8|43078.8|43058.8|1
1638307840000|2021-11-30 21:30:40|43076.3|43056.3|43076.3|43056.3|43076.3|43056.3|43076.3|43056.3|8
1638307850000|2021-11-30 21:30:50|43071.3|43051.3|43071.3|43051.3|43071.3|43051.3|43071.3|43051.3|2
1638307910000|2021-11-30 21:31:50|43066.3|43046.3|43066.3|43046.3|43066.3|43046.3|43066.3|43046.3|2
1638307920000|2021-11-30 21:32:00|43063.8|43043.8|43063.8|43043.8|43063.8|43043.8|43063.8|43043.8|2
1638307940000|2021-11-30 21:32:20|||||||||4
1638308020000|2021-11-30 21:33:40|43061.3|43041.3|43061.3|43041.3|43061.3|43041.3|43061.3|43041.3|10
1638308040000|2021-11-30 21:34:00|||||||||1
1638308050000|2021-11-30 21:34:10|43063.8|43043.8|43063.8|43043.8|43063.8|43043.8|43063.8|43043.8|0
1638308080000|2021-11-30 21:34:40|43061.3|43041.3|43061.3|43041.3|43061.3|43041.3|43061.3|43041.3|1
1638308100000|2021-11-30 21:35:00|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|4
1638308110000|2021-11-30 21:35:10|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|0
1638308150000|2021-11-30 21:35:50|43058.7|43038.7|43056.3|43036.3|43058.8|43038.8|43056.3|43036.3|0
1638308160000|2021-11-30 21:36:00|43053.8|43033.8|43053.8|43033.8|43053.8|43033.8|43053.8|43033.8|1
1638308170000|2021-11-30 21:36:10|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|1
1638308190000|2021-11-30 21:36:30|||||||||1
1638308220000|2021-11-30 21:37:00|43061.2|43041.2|43061.2|43041.2|43061.2|43041.2|43061.2|43041.2|1
1638308230000|2021-11-30 21:37:10|43061.3|43041.3|43066.3|43046.3|43066.3|43046.3|43061.3|43041.3|0
1638308290000|2021-11-30 21:38:10|43076.1|43056.1|43081.2|43061.2|43081.2|43061.2|43076.1|43056.1|14
1638308300000|2021-11-30 21:38:20|43078.7|43058.7|43078.7|43058.7|43078.7|43058.7|43078.7|43058.7|5
1638308330000|2021-11-30 21:38:50|43076.2|43056.2|43076.2|43056.2|43076.2|43056.2|43076.2|43056.2|1
1638308340000|2021-11-30 21:39:00|43078.7|43058.7|43078.7|43058.7|43078.7|43058.7|43076.2|43056.2|0
1638308350000|2021-11-30 21:39:10|43076.3|43056.3|43076.2|43056.2|43076.3|43056.3|43076.2|43056.2|0
1638308360000|2021-11-30 21:39:20|43078.7|43058.7|43078.7|43058.7|43078.7|43058.7|43078.7|43058.7|1
1638308370000|2021-11-30 21:39:30|43076.3|43056.3|43078.7|43058.7|43078.7|43058.7|43076.2|43056.2|0
1638308390000|2021-11-30 21:39:50|||||||||2
1638308400000|2021-11-30 21:40:00|||||||||1
1638308410000|2021-11-30 21:40:10|43076.3|43056.3|43073.8|43053.8|43076.3|43056.3|43073.8|43053.8|1
1638308420000|2021-11-30 21:40:20|||||||||4
1638308430000|2021-11-30 21:40:30|43076.3|43056.3|43076.3|43056.3|43076.3|43056.3|43076.3|43056.3|0
1638308440000|2021-11-30 21:40:40|43073.8|43053.8|43073.8|43053.8|43073.8|43053.8|43073.8|43053.8|0
1638308510000|2021-11-30 21:41:50|||||||||6
1638308560000|2021-11-30 21:42:40|43073.7|43053.7|43073.7|43053.7|43073.7|43053.7|43073.7|43053.7|0
1638308570000|2021-11-30 21:42:50|43071.3|43051.3|43068.7|43048.7|43071.3|43051.3|43068.7|43048.7|3
1638308580000|2021-11-30 21:43:00|||||||||1
1638308600000|2021-11-30 21:43:20|43066.2|43046.2|43066.2|43046.2|43066.2|43046.2|43066.2|43046.2|1
1638308620000|2021-11-30 21:43:40|||||||||3
1638308630000|2021-11-30 21:43:50|43068.7|43048.7|43068.7|43048.7|43068.7|43048.7|43068.7|43048.7|2
1638308660000|2021-11-30 21:44:20|43068.8|43048.8|43068.8|43048.8|43068.8|43048.8|43068.8|43048.8|1
1638308670000|2021-11-30 21:44:30|43068.7|43048.7|43068.7|43048.7|43068.7|43048.7|43068.7|43048.7|0
1638308700000|2021-11-30 21:45:00|43068.8|43048.8|43073.7|43053.7|43073.7|43053.7|43068.8|43048.8|5
1638308710000|2021-11-30 21:45:10|43076.2|43056.2|43076.2|43056.2|43076.2|43056.2|43076.2|43056.2|1
1638308720000|2021-11-30 21:45:20|43073.7|43053.7|43073.7|43053.7|43073.7|43053.7|43073.7|43053.7|1
1638308780000|2021-11-30 21:46:20|||||||||1
1638308800000|2021-11-30 21:46:40|43076.2|43056.2|43081.2|43061.2|43081.2|43061.2|43076.2|43056.2|4
1638308880000|2021-11-30 21:48:00|43083.7|43063.7|43083.7|43063.7|43083.7|43063.7|43083.7|43063.7|1
1638308920000|2021-11-30 21:48:40|43081.2|43061.2|43081.2|43061.2|43081.2|43061.2|43081.2|43061.2|0
1638308930000|2021-11-30 21:48:50|43083.7|43063.7|43083.7|43063.7|43083.7|43063.7|43081.2|43061.2|1
1638308940000|2021-11-30 21:49:00|43081.2|43061.2|43083.7|43063.7|43083.7|43063.7|43081.2|43061.2|0
1638308950000|2021-11-30 21:49:10|43081.2|43061.2|43083.7|43063.7|43083.7|43063.7|43081.2|43061.2|1
1638308970000|2021-11-30 21:49:30|43086.2|43066.2|43081.2|43061.2|43086.2|43066.2|43081.2|43061.2|0
1638308980000|2021-11-30 21:49:40|43083.7|43063.7|43083.7|43063.7|43083.7|43063.7|43083.7|43063.7|1
1638309000000|2021-11-30 21:50:00|43086.2|43066.2|43083.7|43063.7|43086.2|43066.2|43083.7|43063.7|0
1638309010000|2021-11-30 21:50:10|43081.3|43061.3|43083.7|43063.7|43083.7|43063.7|43081.3|43061.3|0
1638309020000|2021-11-30 21:50:20|43081.3|43061.3|43083.7|43063.7|43083.7|43063.7|43081.2|43061.2|1
1638309060000|2021-11-30 21:51:00|43083.8|43063.8|43086.2|43066.2|43086.2|43066.2|43083.8|43063.8|2
1638309070000|2021-11-30 21:51:10|43083.7|43063.7|43083.7|43063.7|43083.7|43063.7|43083.7|43063.7|5
1638309100000|2021-11-30 21:51:40|||||||||1
1638309130000|2021-11-30 21:52:10|||||||||2
1638309140000|2021-11-30 21:52:20|43086.2|43066.2|43086.2|43066.2|43086.2|43066.2|43086.2|43066.2|0
1638309170000|2021-11-30 21:52:50|43088.7|43068.7|43088.7|43068.7|43088.7|43068.7|43088.7|43068.7|2
1638309220000|2021-11-30 21:53:40|||||||||6
1638309230000|2021-11-30 21:53:50|43086.2|43066.2|43086.2|43066.2|43086.2|43066.2|43086.2|43066.2|0
1638309240000|2021-11-30 21:54:00|43086.3|43066.3|43086.3|43066.3|43086.3|43066.3|43086.3|43066.3|6
1638309260000|2021-11-30 21:54:20|43088.7|43068.7|43091.2|43071.2|43091.2|43071.2|43088.7|43068.7|17
1638309270000|2021-11-30 21:54:30|43096.3|43076.3|43111.2|43091.2|43111.2|43091.2|43096.3|43076.3|15
1638309280000|2021-11-30 21:54:40|43113.7|43093.7|43111.2|43091.2|43113.7|43093.7|43111.2|43091.2|11
1638309290000|2021-11-30 21:54:50|43113.6|43093.6|43113.6|43093.6|43113.6|43093.6|43111.2|43091.2|0
1638309300000|2021-11-30 21:55:00|43111.2|43091.2|43121.2|43101.2|43121.2|43101.2|43111.2|43091.2|2
1638309310000|2021-11-30 21:55:10|43123.7|43103.7|43123.7|43103.7|43123.7|43103.7|43123.7|43103.7|2
1638309320000|2021-11-30 21:55:20|43123.8|43103.8|43126.2|43106.2|43126.2|43106.2|43123.7|43103.7|3
1638309330000|2021-11-30 21:55:30|43128.7|43108.7|43128.7|43108.7|43128.7|43108.7|43128.7|43108.7|2
1638309340000|2021-11-30 21:55:40|||||||||2
1638309360000|2021-11-30 21:56:00|||||||||2
1638309380000|2021-11-30 21:56:20|43131.2|43111.2|43131.2|43111.2|43131.2|43111.2|43128.7|43108.7|0
1638309390000|2021-11-30 21:56:30|43128.7|43108.7|43131.2|43111.2|43131.2|43111.2|43128.7|43108.7|0
1638309400000|2021-11-30 21:56:40|43128.7|43108.7|43131.2|43111.2|43131.2|43111.2|43128.7|43108.7|0
1638309410000|2021-11-30 21:56:50|43133.6|43113.6|43133.7|43113.7|43133.7|43113.7|43133.6|43113.6|0
1638309420000|2021-11-30 21:57:00|||||||||2
1638309430000|2021-11-30 21:57:10|43131.2|43111.2|43131.2|43111.2|43131.2|43111.2|43131.2|43111.2|0
1638309440000|2021-11-30 21:57:20|43133.7|43113.7|43133.7|43113.7|43133.7|43113.7|43133.7|43113.7|1
1638309450000|2021-11-30 21:57:30|43131.2|43111.2|43131.2|43111.2|43131.2|43111.2|43131.2|43111.2|0
1638309460000|2021-11-30 21:57:40|||||||||2
1638309470000|2021-11-30 21:57:50|43133.6|43113.6|43131.2|43111.2|43133.6|43113.6|43131.2|43111.2|0
1638309480000|2021-11-30 21:58:00|43133.6|43113.6|43131.2|43111.2|43133.6|43113.6|43131.2|43111.2|0
1638309500000|2021-11-30 21:58:20|||||||||1
1638309510000|2021-11-30 21:58:30|43133.6|43113.6|43131.2|43111.2|43133.6|43113.6|43131.2|43111.2|0
1638309520000|2021-11-30 21:58:40|43128.7|43108.7|43128.7|43108.7|43128.7|43108.7|43128.7|43108.7|0
1638309540000|2021-11-30 21:59:00|43126.2|43106.2|43126.2|43106.2|43126.2|43106.2|43126.2|43106.2|0
1638309550000|2021-11-30 21:59:10|||||||||4
1638309560000|2021-11-30 21:59:20|43126.3|43106.3|43126.3|43106.3|43126.3|43106.3|43126.3|43106.3|4
1638309570000|2021-11-30 21:59:30|43128.8|43108.8|43128.8|43108.8|43128.8|43108.8|43128.8|43108.8|3
1638309580000|2021-11-30 21:59:40|43131.2|43111.2|43128.7|43108.7|43131.2|43111.2|43128.7|43108.7|2
1638309590000|2021-11-30 21:59:50|43126.2|43106.2|43113.8|43093.8|43126.2|43106.2|43113.8|43093.8|2
1638313200000|2021-11-30 23:00:00|43060|43040|43146.2|43126.2|43148.6|43128.6|43060|43040|21
1638313220000|2021-11-30 23:00:20|43138.8|43118.8|43131.1|43111.1|43138.8|43118.8|43131.1|43111.1|9
1638313230000|2021-11-30 23:00:30|43128.6|43108.6|43131.1|43111.1|43131.1|43111.1|43126.2|43106.2|1
1638313240000|2021-11-30 23:00:40|43133.7|43113.7|43136.1|43116.1|43136.1|43116.1|43133.7|43113.7|2
1638313250000|2021-11-30 23:00:50|43136.3|43116.3|43151.1|43131.1|43151.1|43131.1|43136.3|43116.3|2
1638313270000|2021-11-30 23:01:10|43153.7|43133.7|43156.2|43136.2|43156.2|43136.2|43153.7|43133.7|1
1638313290000|2021-11-30 23:01:30|43153.7|43133.7|43153.7|43133.7|43153.7|43133.7|43153.7|43133.7|3
1638313310000|2021-11-30 23:01:50|43151.2|43131.2|43153.6|43133.6|43153.6|43133.6|43151.1|43131.1|2
1638313320000|2021-11-30 23:02:00|43156.1|43136.1|43156.1|43136.1|43156.1|43136.1|43156.1|43136.1|0
1638313330000|2021-11-30 23:02:10|43153.6|43133.6|43156.1|43136.1|43156.1|43136.1|43153.6|43133.6|1
1638313340000|2021-11-30 23:02:20|43153.6|43133.6|43151.2|43131.2|43153.6|43133.6|43151.2|43131.2|11
1638313350000|2021-11-30 23:02:30|43153.7|43133.7|43171.2|43151.2|43171.2|43151.2|43153.7|43133.7|8
1638313360000|2021-11-30 23:02:40|43173.6|43153.6|43173.6|43153.6|43173.6|43153.6|43173.6|43153.6|1
1638313370000|2021-11-30 23:02:50|43176.1|43156.1|43181.2|43161.2|43181.2|43161.2|43176.1|43156.1|8
1638313380000|2021-11-30 23:03:00|43183.6|43163.6|43191.2|43171.2|43193.7|43173.7|43183.6|43163.6|12
1638313390000|2021-11-30 23:03:10|43196.2|43176.2|43196.3|43176.3|43198.7|43178.7|43193.8|43173.8|2
1638313400000|2021-11-30 23:03:20|43198.6|43178.6|43198.7|43178.7|43198.7|43178.7|43198.6|43178.6|0
1638313410000|2021-11-30 23:03:30|43196.1|43176.1|43193.7|43173.7|43196.1|43176.1|43193.7|43173.7|5
1638313420000|2021-11-30 23:03:40|43193.8|43173.8|43196.2|43176.2|43198.7|43178.7|43193.8|43173.8|4
1638313430000|2021-11-30 23:03:50|43193.7|43173.7|43193.7|43173.7|43193.7|43173.7|43193.7|43173.7|2
1638313440000|2021-11-30 23:04:00|43196.2|43176.2|43196.2|43176.2|43196.2|43176.2|43196.2|43176.2|5
1638313450000|2021-11-30 23:04:10|43196.1|43176.1|43196.1|43176.1|43196.1|43176.1|43196.1|43176.1|6
1638313470000|2021-11-30 23:04:30|43193.6|43173.6|43186.2|43166.2|43193.6|43173.6|43186.2|43166.2|6
1638313480000|2021-11-30 23:04:40|43183.7|43163.7|43183.7|43163.7|43183.7|43163.7|43183.7|43163.7|4
1638313500000|2021-11-30 23:05:00|43186.1|43166.1|43186.2|43166.2|43186.2|43166.2|43186.1|43166.1|3
1638313520000|2021-11-30 23:05:20|43186.3|43166.3|43186.3|43166.3|43186.3|43166.3|43186.3|43166.3|0
1638313540000|2021-11-30 23:05:40|43186.2|43166.2|43186.2|43166.2|43186.2|43166.2|43186.2|43166.2|0
1638313550000|2021-11-30 23:05:50|43181.3|43161.3|43178.7|43158.7|43181.3|43161.3|43178.7|43158.7|3
1638313560000|2021-11-30 23:06:00|43176.3|43156.3|43176.2|43156.2|43176.3|43156.3|43176.2|43156.2|1
1638313570000|2021-11-30 23:06:10|43173.7|43153.7|43166.2|43146.2|43173.7|43153.7|43166.2|43146.2|2
1638313640000|2021-11-30 23:07:20|43161.2|43141.2|43161.2|43141.2|43161.2|43141.2|43161.2|43141.2|1
1638313650000|2021-11-30 23:07:30|43163.7|43143.7|43158.6|43138.6|43163.7|43143.7|43158.6|43138.6|2
1638313660000|2021-11-30 23:07:40|||||||||7
1638313680000|2021-11-30 23:08:00|43163.6|43143.6|43163.6|43143.6|43163.6|43143.6|43163.6|43143.6|12
1638313690000|2021-11-30 23:08:10|43163.7|43143.7|43166.2|43146.2|43166.2|43146.2|43163.7|43143.7|1
1638313730000|2021-11-30 23:08:50|43163.7|43143.7|43161.2|43141.2|43163.7|43143.7|43161.2|43141.2|0
1638313780000|2021-11-30 23:09:40|||||||||1
1638313790000|2021-11-30 23:09:50|43161.1|43141.1|43151.2|43131.2|43161.1|43141.1|43151.2|43131.2|2
1638313810000|2021-11-30 23:10:10|43153.6|43133.6|43153.7|43133.7|43153.7|43133.7|43153.6|43133.6|0
1638313820000|2021-11-30 23:10:20|||||||||1
1638313830000|2021-11-30 23:10:30|43151.2|43131.2|43148.7|43128.7|43151.2|43131.2|43148.7|43128.7|1
1638313850000|2021-11-30 23:10:50|43146.2|43126.2|43146.2|43126.2|43146.2|43126.2|43146.2|43126.2|0
1638313900000|2021-11-30 23:11:40|43143.7|43123.7|43143.7|43123.7|43143.7|43123.7|43143.7|43123.7|0
1638313910000|2021-11-30 23:11:50|43146.1|43126.1|43148.7|43128.7|43148.7|43128.7|43146.1|43126.1|0
1638313950000|2021-11-30 23:12:30|43151.3|43131.3|43153.7|43133.7|43153.7|43133.7|43151.3|43131.3|1
1638313960000|2021-11-30 23:12:40|||||||||1
1638313970000|2021-11-30 23:12:50|43153.6|43133.6|43148.7|43128.7|43153.6|43133.6|43148.7|43128.7|0
1638314010000|2021-11-30 23:13:30|43143.7|43123.7|43143.7|43123.7|43143.7|43123.7|43143.7|43123.7|1
1638314030000|2021-11-30 23:13:50|43146.1|43126.1|43148.7|43128.7|43148.7|43128.7|43146.1|43126.1|2
1638314040000|2021-11-30 23:14:00|||||||||1
1638314090000|2021-11-30 23:14:50|||||||||1
1638314100000|2021-11-30 23:15:00|43151.1|43131.1|43151.1|43131.1|43151.1|43131.1|43151.1|43131.1|4
1638314110000|2021-11-30 23:15:10|43151.2|43131.2|43158.6|43138.6|43158.6|43138.6|43151.2|43131.2|2
1638314120000|2021-11-30 23:15:20|43158.7|43138.7|43158.7|43138.7|43158.7|43138.7|43158.7|43138.7|1
1638314160000|2021-11-30 23:16:00|43156.2|43136.2|43153.7|43133.7|43156.2|43136.2|43153.7|43133.7|1
1638314180000|2021-11-30 23:16:20|||||||||6
1638314200000|2021-11-30 23:16:40|43151.2|43131.2|43151.2|43131.2|43151.2|43131.2|43151.2|43131.2|0
1638314220000|2021-11-30 23:17:00|43151.1|43131.1|43146.2|43126.2|43151.1|43131.1|43146.2|43126.2|1
1638314230000|2021-11-30 23:17:10|43143.7|43123.7|43138.7|43118.7|43143.7|43123.7|43138.7|43118.7|1
1638314250000|2021-11-30 23:17:30|43133.7|43113.7|43133.7|43113.7|43133.7|43113.7|43133.7|43113.7|2
1638314270000|2021-11-30 23:17:50|43131.2|43111.2|43131.2|43111.2|43131.2|43111.2|43131.2|43111.2|1
1638314280000|2021-11-30 23:18:00|43128.7|43108.7|43128.7|43108.7|43128.7|43108.7|43128.7|43108.7|2
1638314290000|2021-11-30 23:18:10|||||||||1
1638314300000|2021-11-30 23:18:20|43131.2|43111.2|43133.7|43113.7|43133.7|43113.7|43131.2|43111.2|3
1638314400000|2021-11-30 23:20:00|||||||||1
1638314420000|2021-11-30 23:20:20|43138.6|43118.6|43138.6|43118.6|43138.6|43118.6|43138.6|43118.6|1
1638314440000|2021-11-30 23:20:40|||||||||1
1638314460000|2021-11-30 23:21:00|43133.7|43113.7|43133.6|43113.6|43133.7|43113.7|43133.6|43113.6|1
1638314510000|2021-11-30 23:21:50|43131.1|43111.1|43131.1|43111.1|43131.1|43111.1|43131.1|43111.1|0
1638314520000|2021-11-30 23:22:00|43128.6|43108.6|43128.6|43108.6|43128.6|43108.6|43128.6|43108.6|1
1638314540000|2021-11-30 23:22:20|||||||||2
1638314600000|2021-11-30 23:23:20|43126.1|43106.1|43126.1|43106.1|43126.1|43106.1|43126.1|43106.1|2
1638314610000|2021-11-30 23:23:30|43128.6|43108.6|43128.6|43108.6|43128.6|43108.6|43128.6|43108.6|0
1638314620000|2021-11-30 23:23:40|43126.1|43106.1|43126.1|43106.1|43126.1|43106.1|43126.1|43106.1|0
1638314630000|2021-11-30 23:23:50|43128.6|43108.6|43126.1|43106.1|43128.6|43108.6|43126.1|43106.1|0
1638314640000|2021-11-30 23:24:00|43123.7|43103.7|43123.6|43103.6|43123.7|43103.7|43123.6|43103.6|0
1638314660000|2021-11-30 23:24:20|||||||||1
1638314670000|2021-11-30 23:24:30|||||||||1
1638314680000|2021-11-30 23:24:40|43128.6|43108.6|43128.6|43108.6|43128.6|43108.6|43128.6|43108.6|1
1638314700000|2021-11-30 23:25:00|||||||||1
1638314730000|2021-11-30 23:25:30|43131.1|43111.1|43131.1|43111.1|43131.1|43111.1|43131.1|43111.1|5
1638314770000|2021-11-30 23:26:10|||||||||1
1638314780000|2021-11-30 23:26:20|43128.6|43108.6|43128.6|43108.6|43128.6|43108.6|43128.6|43108.6|0
1638314800000|2021-11-30 23:26:40|43123.7|43103.7|43123.6|43103.6|43123.7|43103.7|43123.6|43103.6|1
1638314820000|2021-11-30 23:27:00|||||||||3
1638314850000|2021-11-30 23:27:30|43126.1|43106.1|43126.1|43106.1|43126.1|43106.1|43126.1|43106.1|1
1638314870000|2021-11-30 23:27:50|43123.6|43103.6|43123.6|43103.6|43123.6|43103.6|43123.6|43103.6|0
1638314880000|2021-11-30 23:28:00|43126.1|43106.1|43123.6|43103.6|43126.1|43106.1|43123.6|43103.6|0
1638314890000|2021-11-30 23:28:10|43126.1|43106.1|43126.1|43106.1|43126.1|43106.1|43123.6|43103.6|0
1638314900000|2021-11-30 23:28:20|43123.6|43103.6|43121.2|43101.2|43123.6|43103.6|43121.2|43101.2|5
1638314920000|2021-11-30 23:28:40|43121.1|43101.1|43118.6|43098.6|43121.1|43101.1|43118.6|43098.6|0
1638314940000|2021-11-30 23:29:00|43116.2|43096.2|43116.1|43096.1|43116.2|43096.2|43116.1|43096.1|1
1638314960000|2021-11-30 23:29:20|||||||||2
1638314970000|2021-11-30 23:29:30|43111.2|43091.2|43111.2|43091.2|43111.2|43091.2|43111.2|43091.2|5
1638314980000|2021-11-30 23:29:40|43113.6|43093.6|43111.2|43091.2|43113.7|43093.7|43111.2|43091.2|0
1638314990000|2021-11-30 23:29:50|43113.6|43093.6|43113.7|43093.7|43113.7|43093.7|43113.6|43093.6|5
1638315000000|2021-11-30 23:30:00|43108.7|43088.7|43118.7|43098.7|43121.1|43101.1|43108.7|43088.7|3
1638315040000|2021-11-30 23:30:40|43116.2|43096.2|43118.7|43098.7|43118.7|43098.7|43116.2|43096.2|2
1638315080000|2021-11-30 23:31:20|43116.3|43096.3|43116.2|43096.2|43116.3|43096.3|43116.2|43096.2|4
1638315100000|2021-11-30 23:31:40|43118.7|43098.7|43118.7|43098.7|43118.7|43098.7|43118.7|43098.7|1
1638315160000|2021-11-30 23:32:40|43113.7|43093.7|43113.7|43093.7|43113.7|43093.7|43113.7|43093.7|1
1638315170000|2021-11-30 23:32:50|||||||||2
1638315190000|2021-11-30 23:33:10|43108.8|43088.8|43108.8|43088.8|43108.8|43088.8|43108.8|43088.8|3
1638315200000|2021-11-30 23:33:20|43111.2|43091.2|43113.7|43093.7|43113.7|43093.7|43111.2|43091.2|1
1638315220000|2021-11-30 23:33:40|||||||||3
1638315230000|2021-11-30 23:33:50|||||||||2
1638315240000|2021-11-30 23:34:00|43116.2|43096.2|43116.2|43096.2|43116.2|43096.2|43116.2|43096.2|2
1638315300000|2021-11-30 23:35:00|||||||||1
1638315330000|2021-11-30 23:35:30|43118.7|43098.7|43118.7|43098.7|43118.7|43098.7|43118.7|43098.7|1
1638315360000|2021-11-30 23:36:00|43123.7|43103.7|43126.1|43106.1|43126.1|43106.1|43123.7|43103.7|3
1638315370000|2021-11-30 23:36:10|43123.7|43103.7|43123.7|43103.7|43123.7|43103.7|43123.7|43103.7|1
1638315380000|2021-11-30 23:36:20|43126.1|43106.1|43126.1|43106.1|43126.1|43106.1|43126.1|43106.1|0
1638315400000|2021-11-30 23:36:40|43123.7|43103.7|43123.7|43103.7|43123.7|43103.7|43123.7|43103.7|0
1638315420000|2021-11-30 23:37:00|43126.1|43106.1|43126.1|43106.1|43126.1|43106.1|43126.1|43106.1|1
1638315450000|2021-11-30 23:37:30|43128.6|43108.6|43128.6|43108.6|43128.6|43108.6|43128.6|43108.6|2
1638315460000|2021-11-30 23:37:40|43126.2|43106.2|43126.1|43106.1|43126.2|43106.2|43126.1|43106.1|0
1638315480000|2021-11-30 23:38:00|43123.7|43103.7|43123.7|43103.7|43123.7|43103.7|43123.7|43103.7|2
1638315530000|2021-11-30 23:38:50|43121.3|43101.3|43118.7|43098.7|43121.3|43101.3|43118.7|43098.7|2
1638315540000|2021-11-30 23:39:00|43116.3|43096.3|43116.3|43096.3|43116.3|43096.3|43116.2|43096.2|0
1638315550000|2021-11-30 23:39:10|||||||||1
1638315580000|2021-11-30 23:39:40|43116.2|43096.2|43116.2|43096.2|43116.2|43096.2|43116.2|43096.2|1
1638315590000|2021-11-30 23:39:50|43111.3|43091.3|43111.2|43091.2|43111.3|43091.3|43111.2|43091.2|0
1638315610000|2021-11-30 23:40:10|43108.7|43088.7|43108.7|43088.7|43108.7|43088.7|43108.7|43088.7|0
1638315620000|2021-11-30 23:40:20|43103.7|43083.7|43103.7|43083.7|43103.7|43083.7|43103.7|43083.7|2
1638315640000|2021-11-30 23:40:40|||||||||1
1638315650000|2021-11-30 23:40:50|43108.7|43088.7|43111.2|43091.2|43111.2|43091.2|43108.7|43088.7|1
1638315660000|2021-11-30 23:41:00|43113.7|43093.7|43116.2|43096.2|43118.7|43098.7|43113.7|43093.7|6
1638315690000|2021-11-30 23:41:30|43118.7|43098.7|43118.7|43098.7|43118.7|43098.7|43118.7|43098.7|1
1638315700000|2021-11-30 23:41:40|43121.2|43101.2|43123.7|43103.7|43123.7|43103.7|43121.2|43101.2|1
1638315720000|2021-11-30 23:42:00|||||||||2
1638315740000|2021-11-30 23:42:20|43121.2|43101.2|43121.2|43101.2|43121.2|43101.2|43121.2|43101.2|1
1638315750000|2021-11-30 23:42:30|43118.8|43098.8|43116.3|43096.3|43118.8|43098.8|43116.3|43096.3|2
1638315760000|2021-11-30 23:42:40|43113.7|43093.7|43108.7|43088.7|43113.7|43093.7|43108.7|43088.7|0
1638315770000|2021-11-30 23:42:50|43106.2|43086.2|43103.7|43083.7|43106.2|43086.2|43103.7|43083.7|1
1638315780000|2021-11-30 23:43:00|43098.7|43078.7|43098.7|43078.7|43098.7|43078.7|43098.7|43078.7|0
1638315790000|2021-11-30 23:43:10|43096.3|43076.3|43093.7|43073.7|43096.3|43076.3|43093.7|43073.7|1
1638315800000|2021-11-30 23:43:20|43088.7|43068.7|43088.7|43068.7|43088.7|43068.7|43088.7|43068.7|2
1638315840000|2021-11-30 23:44:00|||||||||1
1638315850000|2021-11-30 23:44:10|43086.2|43066.2|43086.2|43066.2|43086.2|43066.2|43086.2|43066.2|0
1638315880000|2021-11-30 23:44:40|43083.7|43063.7|43083.7|43063.7|43083.7|43063.7|43083.7|43063.7|3
1638315890000|2021-11-30 23:44:50|43086.2|43066.2|43086.2|43066.2|43086.2|43066.2|43086.2|43066.2|0
1638315900000|2021-11-30 23:45:00|43083.7|43063.7|43083.7|43063.7|43083.7|43063.7|43078.7|43058.7|5
1638315920000|2021-11-30 23:45:20|43086.2|43066.2|43086.2|43066.2|43086.2|43066.2|43086.2|43066.2|0
1638315950000|2021-11-30 23:45:50|43091.2|43071.2|43091.2|43071.2|43091.2|43071.2|43091.2|43071.2|2
1638315960000|2021-11-30 23:46:00|||||||||2
1638315970000|2021-11-30 23:46:10|||||||||1
1638315990000|2021-11-30 23:46:30|43093.7|43073.7|43096.3|43076.3|43096.3|43076.3|43093.7|43073.7|2
1638316010000|2021-11-30 23:46:50|43098.7|43078.7|43103.7|43083.7|43103.7|43083.7|43098.7|43078.7|2
1638316030000|2021-11-30 23:47:10|43106.2|43086.2|43106.2|43086.2|43106.2|43086.2|43106.2|43086.2|0
1638316050000|2021-11-30 23:47:30|43108.7|43088.7|43108.7|43088.7|43108.7|43088.7|43108.7|43088.7|0
1638316060000|2021-11-30 23:47:40|43118.7|43098.7|43118.7|43098.7|43118.7|43098.7|43118.7|43098.7|1
1638316100000|2021-11-30 23:48:20|43116.3|43096.3|43116.3|43096.3|43116.3|43096.3|43116.3|43096.3|1
1638316110000|2021-11-30 23:48:30|43113.8|43093.8|43113.8|43093.8|43113.8|43093.8|43113.8|43093.8|0
1638316120000|2021-11-30 23:48:40|43116.2|43096.2|43116.2|43096.2|43116.2|43096.2|43116.2|43096.2|1
1638316130000|2021-11-30 23:48:50|43113.8|43093.8|43111.2|43091.2|43113.8|43093.8|43111.2|43091.2|2
1638316140000|2021-11-30 23:49:00|43098.7|43078.7|43093.7|43073.7|43098.7|43078.7|43093.7|43073.7|1
1638316160000|2021-11-30 23:49:20|43088.7|43068.7|43081.2|43061.2|43088.7|43068.7|43081.2|43061.2|0
1638316170000|2021-11-30 23:49:30|43078.7|43058.7|43076.2|43056.2|43078.7|43058.7|43076.2|43056.2|1
1638316180000|2021-11-30 23:49:40|43073.7|43053.7|43048.7|43028.7|43073.7|43053.7|43048.7|43028.7|6
1638316190000|2021-11-30 23:49:50|43051.2|43031.2|43053.7|43033.7|43053.7|43033.7|43051.2|43031.2|7
1638316200000|2021-11-30 23:50:00|43056.2|43036.2|43061.2|43041.2|43061.2|43041.2|43056.2|43036.2|2
1638316210000|2021-11-30 23:50:10|43063.7|43043.7|43066.2|43046.2|43066.2|43046.2|43063.7|43043.7|5
1638316220000|2021-11-30 23:50:20|43068.7|43048.7|43068.7|43048.7|43068.7|43048.7|43068.7|43048.7|1
1638316230000|2021-11-30 23:50:30|43071.2|43051.2|43071.2|43051.2|43071.2|43051.2|43071.2|43051.2|0
1638316310000|2021-11-30 23:51:50|43078.7|43058.7|43088.7|43068.7|43088.7|43068.7|43078.7|43058.7|4
1638316330000|2021-11-30 23:52:10|43083.7|43063.7|43083.7|43063.7|43083.7|43063.7|43083.7|43063.7|2
1638316340000|2021-11-30 23:52:20|43093.7|43073.7|43093.7|43073.7|43093.7|43073.7|43093.7|43073.7|8
1638316350000|2021-11-30 23:52:30|43088.7|43068.7|43088.7|43068.7|43088.7|43068.7|43088.7|43068.7|3
1638316360000|2021-11-30 23:52:40|43091.2|43071.2|43091.2|43071.2|43091.2|43071.2|43091.2|43071.2|0
1638316380000|2021-11-30 23:53:00|43091.3|43071.3|43093.7|43073.7|43093.7|43073.7|43091.3|43071.3|2
1638316390000|2021-11-30 23:53:10|43096.2|43076.2|43096.2|43076.2|43096.2|43076.2|43096.2|43076.2|0
1638316430000|2021-11-30 23:53:50|43093.8|43073.8|43096.2|43076.2|43096.2|43076.2|43093.8|43073.8|1
1638316510000|2021-11-30 23:55:10|||||||||1
1638316540000|2021-11-30 23:55:40|||||||||7
1638316560000|2021-11-30 23:56:00|43098.7|43078.7|43098.7|43078.7|43098.7|43078.7|43098.7|43078.7|0
1638316570000|2021-11-30 23:56:10|||||||||2
1638316590000|2021-11-30 23:56:30|||||||||5
1638316600000|2021-11-30 23:56:40|43098.8|43078.8|43098.8|43078.8|43098.8|43078.8|43098.8|43078.8|0
1638316610000|2021-11-30 23:56:50|43103.7|43083.7|43103.7|43083.7|43103.7|43083.7|43103.7|43083.7|0
1638316660000|2021-11-30 23:57:40|43101.2|43081.2|43098.7|43078.7|43101.2|43081.2|43098.7|43078.7|1
1638316670000|2021-11-30 23:57:50|||||||||1
1638316690000|2021-11-30 23:58:10|43093.7|43073.7|43093.7|43073.7|43093.7|43073.7|43093.7|43073.7|2
1638316700000|2021-11-30 23:58:20|43091.3|43071.3|43088.7|43068.7|43091.3|43071.3|43088.7|43068.7|0
1638316730000|2021-11-30 23:58:50|43093.7|43073.7|43093.7|43073.7|43093.7|43073.7|43093.7|43073.7|0
1638316740000|2021-11-30 23:59:00|43096.2|43076.2|43098.6|43078.6|43098.6|43078.6|43096.2|43076.2|1
1638316750000|2021-11-30 23:59:10|43098.7|43078.7|43098.7|43078.7|43098.7|43078.7|43098.7|43078.7|0
1638316800000|2021-12-01 00:00:00|43101.2|43081.2|43106.2|43086.2|43106.2|43086.2|43101.2|43081.2|4
1638316810000|2021-12-01 00:00:10|43103.7|43083.7|43103.7|43083.7|43103.7|43083.7|43103.7|43083.7|1
1638316820000|2021-12-01 00:00:20|43101.3|43081.3|43101.3|43081.3|43101.3|43081.3|43101.3|43081.3|1
1638316840000|2021-12-01 00:00:40|43098.8|43078.8|43098.7|43078.7|43098.8|43078.8|43098.7|43078.7|0
1638316850000|2021-12-01 00:00:50|43101.2|43081.2|43103.7|43083.7|43103.7|43083.7|43101.2|43081.2|0
1638316860000|2021-12-01 00:01:00|||||||||1
1638316880000|2021-12-01 00:01:20|||||||||1
1638316910000|2021-12-01 00:01:50|43106.2|43086.2|43108.7|43088.7|43108.7|43088.7|43106.2|43086.2|1
1638316940000|2021-12-01 00:02:20|||||||||1
1638316950000|2021-12-01 00:02:30|||||||||1
1638316970000|2021-12-01 00:02:50|43111.2|43091.2|43111.2|43091.2|43111.2|43091.2|43111.2|43091.2|0
1638316980000|2021-12-01 00:03:00|43113.7|43093.7|43113.7|43093.7|43113.7|43093.7|43113.7|43093.7|3
1638317010000|2021-12-01 00:03:30|43116.2|43096.2|43116.2|43096.2|43116.2|43096.2|43116.2|43096.2|0
1638317020000|2021-12-01 00:03:40|43113.7|43093.7|43113.7|43093.7|43113.7|43093.7|43113.7|43093.7|0
1638317030000|2021-12-01 00:03:50|||||||||2
1638317050000|2021-12-01 00:04:10|43116.2|43096.2|43116.2|43096.2|43116.2|43096.2|43116.2|43096.2|1
1638317060000|2021-12-01 00:04:20|43118.7|43098.7|43118.7|43098.7|43118.7|43098.7|43118.7|43098.7|0
1638317110000|2021-12-01 00:05:10|||||||||2
1638317120000|2021-12-01 00:05:20|43118.8|43098.8|43121.3|43101.3|43121.3|43101.3|43118.8|43098.8|0
1638317130000|2021-12-01 00:05:30|||||||||1
1638317140000|2021-12-01 00:05:40|43121.2|43101.2|43121.2|43101.2|43121.2|43101.2|43121.2|43101.2|1
1638317150000|2021-12-01 00:05:50|43123.7|43103.7|43126.2|43106.2|43126.2|43106.2|43123.7|43103.7|3
1638317160000|2021-12-01 00:06:00|43123.7|43103.7|43126.2|43106.2|43126.2|43106.2|43123.7|43103.7|0
1638317170000|2021-12-01 00:06:10|43133.6|43113.6|43133.6|43113.6|43133.6|43113.6|43133.6|43113.6|2
1638317180000|2021-12-01 00:06:20|43133.7|43113.7|43128.7|43108.7|43133.7|43113.7|43128.7|43108.7|1
1638317200000|2021-12-01 00:06:40|43126.3|43106.3|43128.7|43108.7|43128.7|43108.7|43123.8|43103.8|3
1638317210000|2021-12-01 00:06:50|43126.2|43106.2|43126.2|43106.2|43128.7|43108.7|43126.2|43106.2|1
1638317220000|2021-12-01 00:07:00|43128.7|43108.7|43128.7|43108.7|43128.7|43108.7|43126.2|43106.2|4
1638317260000|2021-12-01 00:07:40|43126.2|43106.2|43126.2|43106.2|43126.2|43106.2|43123.7|43103.7|0
1638317270000|2021-12-01 00:07:50|43123.7|43103.7|43113.7|43093.7|43123.7|43103.7|43113.7|43093.7|6
1638317280000|2021-12-01 00:08:00|43111.3|43091.3|43111.2|43091.2|43111.3|43091.3|43111.2|43091.2|0
1638317290000|2021-12-01 00:08:10|43113.7|43093.7|43113.7|43093.7|43113.7|43093.7|43113.7|43093.7|1
1638317300000|2021-12-01 00:08:20|43116.2|43096.2|43113.7|43093.7|43116.2|43096.2|43113.7|43093.7|3
1638317310000|2021-12-01 00:08:30|43111.3|43091.3|43111.2|43091.2|43113.7|43093.7|43111.2|43091.2|0
1638317320000|2021-12-01 00:08:40|43111.3|43091.3|43108.7|43088.7|43111.3|43091.3|43108.7|43088.7|0
1638317330000|2021-12-01 00:08:50|43106.3|43086.3|43103.7|43083.7|43106.3|43086.3|43103.7|43083.7|5
1638317340000|2021-12-01 00:09:00|43103.8|43083.8|43103.8|43083.8|43103.8|43083.8|43103.8|43083.8|0
1638317350000|2021-12-01 00:09:10|43108.8|43088.8|43118.7|43098.7|43118.7|43098.7|43108.8|43088.8|3
1638317360000|2021-12-01 00:09:20|43121.2|43101.2|43123.7|43103.7|43123.7|43103.7|43121.2|43101.2|0
1638317370000|2021-12-01 00:09:30|43126.2|43106.2|43126.2|43106.2|43126.2|43106.2|43126.2|43106.2|0
1638317390000|2021-12-01 00:09:50|43128.7|43108.7|43123.7|43103.7|43128.7|43108.7|43123.7|43103.7|7
1638317400000|2021-12-01 00:10:00|43126.2|43106.2|43126.2|43106.2|43126.2|43106.2|43126.2|43106.2|0
1638317410000|2021-12-01 00:10:10|43128.7|43108.7|43128.7|43108.7|43131.2|43111.2|43128.7|43108.7|1
1638317420000|2021-12-01 00:10:20|||||||||1
1638317430000|2021-12-01 00:10:30|43126.2|43106.2|43133.7|43113.7|43133.7|43113.7|43126.2|43106.2|3
1638317450000|2021-12-01 00:10:50|43138.7|43118.7|43138.7|43118.7|43138.7|43118.7|43138.7|43118.7|2
1638317470000|2021-12-01 00:11:10|43138.6|43118.6|43136.2|43116.2|43138.6|43118.6|43133.7|43113.7|2
1638317510000|2021-12-01 00:11:50|43143.7|43123.7|43143.7|43123.7|43143.7|43123.7|43143.7|43123.7|4
1638317530000|2021-12-01 00:12:10|43146.2|43126.2|43151.2|43131.2|43151.2|43131.2|43146.2|43126.2|4
1638317540000|2021-12-01 00:12:20|43153.7|43133.7|43156.2|43136.2|43156.2|43136.2|43153.7|43133.7|7
1638317550000|2021-12-01 00:12:30|||||||||2
1638317560000|2021-12-01 00:12:40|||||||||2
1638317570000|2021-12-01 00:12:50|43158.7|43138.7|43161.2|43141.2|43161.2|43141.2|43158.7|43138.7|9
1638317580000|2021-12-01 00:13:00|43158.8|43138.8|43158.7|43138.7|43158.8|43138.8|43158.7|43138.7|4
1638317590000|2021-12-01 00:13:10|43153.7|43133.7|43146.2|43126.2|43153.7|43133.7|43146.2|43126.2|1
1638317610000|2021-12-01 00:13:30|43148.7|43128.7|43151.2|43131.2|43151.2|43131.2|43148.7|43128.7|3
1638317620000|2021-12-01 00:13:40|||||||||1
1638317630000|2021-12-01 00:13:50|43148.7|43128.7|43141.3|43121.3|43148.7|43128.7|43136.4|43116.4|3
1638317640000|2021-12-01 00:14:00|43138.8|43118.8|43138.7|43118.7|43141.3|43121.3|43138.7|43118.7|1
1638317650000|2021-12-01 00:14:10|43136.3|43116.3|43138.7|43118.7|43138.7|43118.7|43136.2|43116.2|0
1638317660000|2021-12-01 00:14:20|43136.2|43116.2|43138.7|43118.7|43138.7|43118.7|43136.2|43116.2|0
1638317670000|2021-12-01 00:14:30|43136.2|43116.2|43133.7|43113.7|43138.7|43118.7|43133.7|43113.7|1
1638317680000|2021-12-01 00:14:40|43128.7|43108.7|43128.7|43108.7|43128.7|43108.7|43128.7|43108.7|3
1638317690000|2021-12-01 00:14:50|43126.2|43106.2|43118.7|43098.7|43126.2|43106.2|43118.7|43098.7|1
1638317700000|2021-12-01 00:15:00|43123.7|43103.7|43123.7|43103.7|43123.7|43103.7|43123.7|43103.7|0
1638317710000|2021-12-01 00:15:10|43121.3|43101.3|43118.7|43098.7|43121.3|43101.3|43118.7|43098.7|2
1638317720000|2021-12-01 00:15:20|43113.8|43093.8|43108.7|43088.7|43113.8|43093.8|43108.7|43088.7|0
1638317730000|2021-12-01 00:15:30|43106.3|43086.3|43098.7|43078.7|43106.3|43086.3|43098.7|43078.7|0
1638317740000|2021-12-01 00:15:40|43096.2|43076.2|43093.7|43073.7|43096.2|43076.2|43091.2|43071.2|3
1638317750000|2021-12-01 00:15:50|||||||||3
1638317760000|2021-12-01 00:16:00|||||||||2
1638317770000|2021-12-01 00:16:10|43086.3|43066.3|43088.7|43068.7|43088.7|43068.7|43086.2|43066.2|2
1638317780000|2021-12-01 00:16:20|||||||||1
1638317790000|2021-12-01 00:16:30|||||||||1
1638317820000|2021-12-01 00:17:00|||||||||1
1638317830000|2021-12-01 00:17:10|43093.7|43073.7|43093.7|43073.7|43093.7|43073.7|43093.7|43073.7|2
1638317840000|2021-12-01 00:17:20|43091.3|43071.3|43086.2|43066.2|43091.3|43071.3|43086.2|43066.2|1
1638317850000|2021-12-01 00:17:30|43083.7|43063.7|43083.7|43063.7|43083.7|43063.7|43081.2|43061.2|2
1638317860000|2021-12-01 00:17:40|43086.2|43066.2|43088.7|43068.7|43088.7|43068.7|43086.2|43066.2|1
1638317880000|2021-12-01 00:18:00|43086.3|43066.3|43086.2|43066.2|43086.3|43066.3|43083.7|43063.7|0
1638317890000|2021-12-01 00:18:10|43083.8|43063.8|43086.2|43066.2|43086.2|43066.2|43083.7|43063.7|1
1638317900000|2021-12-01 00:18:20|||||||||1
1638317910000|2021-12-01 00:18:30|43088.7|43068.7|43083.7|43063.7|43088.7|43068.7|43083.7|43063.7|2
1638317920000|2021-12-01 00:18:40|43086.2|43066.2|43088.7|43068.7|43088.7|43068.7|43086.2|43066.2|0
1638317930000|2021-12-01 00:18:50|43086.2|43066.2|43088.7|43068.7|43088.7|43068.7|43086.2|43066.2|0
1638317940000|2021-12-01 00:19:00|43086.3|43066.3|43078.7|43058.7|43086.3|43066.3|43076.2|43056.2|5
1638317950000|2021-12-01 00:19:10|43073.7|43053.7|43068.8|43048.8|43073.7|43053.7|43068.8|43048.8|2
1638317960000|2021-12-01 00:19:20|43068.7|43048.7|43068.7|43048.7|43068.7|43048.7|43068.7|43048.7|0
1638317970000|2021-12-01 00:19:30|43063.7|43043.7|43063.7|43043.7|43063.7|43043.7|43063.7|43043.7|0
1638317980000|2021-12-01 00:19:40|||||||||1
1638317990000|2021-12-01 00:19:50|43061.3|43041.3|43058.7|43038.7|43061.3|43041.3|43058.7|43038.7|1
1638318000000|2021-12-01 00:20:00|43056.2|43036.2|43056.2|43036.2|43056.2|43036.2|43056.2|43036.2|2
1638318010000|2021-12-01 00:20:10|43058.7|43038.7|43063.7|43043.7|43063.7|43043.7|43058.7|43038.7|3
1638318020000|2021-12-01 00:20:20|43073.7|43053.7|43073.7|43053.7|43073.7|43053.7|43073.7|43053.7|6
1638318030000|2021-12-01 00:20:30|43076.2|43056.2|43076.2|43056.2|43076.2|43056.2|43076.2|43056.2|1
1638318040000|2021-12-01 00:20:40|||||||||1
1638318050000|2021-12-01 00:20:50|43078.7|43058.7|43081.1|43061.1|43081.1|43061.1|43078.7|43058.7|0
1638318060000|2021-12-01 00:21:00|43081.2|43061.2|43078.7|43058.7|43083.7|43063.7|43078.7|43058.7|4
1638318070000|2021-12-01 00:21:10|43076.3|43056.3|43073.7|43053.7|43076.3|43056.3|43073.7|43053.7|0
1638318080000|2021-12-01 00:21:20|43068.7|43048.7|43061.2|43041.2|43068.7|43048.7|43061.2|43041.2|3
1638318090000|2021-12-01 00:21:30|43063.7|43043.7|43063.7|43043.7|43063.7|43043.7|43063.7|43043.7|0
1638318100000|2021-12-01 00:21:40|43061.3|43041.3|43063.7|43043.7|43063.7|43043.7|43061.2|43041.2|1
1638318120000|2021-12-01 00:22:00|43056.2|43036.2|43053.8|43033.8|43056.2|43036.2|43053.8|43033.8|2
1638318130000|2021-12-01 00:22:10|43048.8|43028.8|43051.2|43031.2|43051.2|43031.2|43048.8|43028.8|1
1638318150000|2021-12-01 00:22:30|43048.8|43028.8|43048.7|43028.7|43051.2|43031.2|43048.7|43028.7|1
1638318160000|2021-12-01 00:22:40|43051.2|43031.2|43048.7|43028.7|43053.7|43033.7|43048.7|43028.7|1
1638318170000|2021-12-01 00:22:50|43051.2|43031.2|43051.2|43031.2|43051.2|43031.2|43051.2|43031.2|0
1638318180000|2021-12-01 00:23:00|43053.7|43033.7|43051.2|43031.2|43053.7|43033.7|43051.2|43031.2|0
1638318190000|2021-12-01 00:23:10|43053.7|43033.7|43051.2|43031.2|43053.7|43033.7|43051.2|43031.2|0
1638318200000|2021-12-01 00:23:20|43053.7|43033.7|43053.7|43033.7|43053.7|43033.7|43053.7|43033.7|0
1638318210000|2021-12-01 00:23:30|43058.7|43038.7|43061.2|43041.2|43061.2|43041.2|43058.7|43038.7|2
1638318220000|2021-12-01 00:23:40|43063.7|43043.7|43066.2|43046.2|43066.2|43046.2|43063.7|43043.7|1
1638318230000|2021-12-01 00:23:50|43063.7|43043.7|43063.7|43043.7|43063.7|43043.7|43063.7|43043.7|2
1638318240000|2021-12-01 00:24:00|43061.3|43041.3|43061.2|43041.2|43061.3|43041.3|43061.2|43041.2|0
1638318250000|2021-12-01 00:24:10|43063.7|43043.7|43063.7|43043.7|43063.7|43043.7|43063.7|43043.7|1
1638318260000|2021-12-01 00:24:20|43066.2|43046.2|43066.2|43046.2|43066.2|43046.2|43066.2|43046.2|0
1638318270000|2021-12-01 00:24:30|43068.7|43048.7|43068.7|43048.7|43068.7|43048.7|43066.2|43046.2|0
1638318300000|2021-12-01 00:25:00|43066.2|43046.2|43061.3|43041.3|43066.2|43046.2|43061.2|43041.2|2
1638318310000|2021-12-01 00:25:10|43061.2|43041.2|43058.7|43038.7|43061.2|43041.2|43058.7|43038.7|2
1638318340000|2021-12-01 00:25:40|43053.7|43033.7|43051.2|43031.2|43053.7|43033.7|43051.2|43031.2|0
1638318350000|2021-12-01 00:25:50|43048.8|43028.8|43048.7|43028.7|43048.8|43028.8|43048.7|43028.7|1
1638318360000|2021-12-01 00:26:00|43051.2|43031.2|43048.8|43028.8|43051.2|43031.2|43048.7|43028.7|1
1638318370000|2021-12-01 00:26:10|43048.7|43028.7|43051.2|43031.2|43051.2|43031.2|43048.7|43028.7|1
1638318380000|2021-12-01 00:26:20|43048.8|43028.8|43053.7|43033.7|43053.7|43033.7|43048.7|43028.7|0
1638318430000|2021-12-01 00:27:10|43058.7|43038.7|43061.2|43041.2|43063.7|43043.7|43058.7|43038.7|2
1638318440000|2021-12-01 00:27:20|43063.7|43043.7|43058.7|43038.7|43063.7|43043.7|43058.7|43038.7|3
1638318450000|2021-12-01 00:27:30|||||||||1
1638318460000|2021-12-01 00:27:40|43061.2|43041.2|43061.2|43041.2|43061.2|43041.2|43061.2|43041.2|0
1638318480000|2021-12-01 00:28:00|43061.3|43041.3|43063.7|43043.7|43063.7|43043.7|43061.3|43041.3|0
1638318490000|2021-12-01 00:28:10|43066.2|43046.2|43066.2|43046.2|43066.2|43046.2|43066.2|43046.2|0
1638318580000|2021-12-01 00:29:40|43063.7|43043.7|43053.7|43033.7|43063.7|43043.7|43053.7|43033.7|2
1638318600000|2021-12-01 00:30:00|43051.2|43031.2|43071.2|43051.2|43071.2|43051.2|43051.2|43031.2|6
1638318610000|2021-12-01 00:30:10|43073.7|43053.7|43078.7|43058.7|43078.7|43058.7|43073.7|43053.7|2
1638318620000|2021-12-01 00:30:20|43081.2|43061.2|43078.7|43058.7|43081.2|43061.2|43078.7|43058.7|0
1638318640000|2021-12-01 00:30:40|43081.2|43061.2|43078.7|43058.7|43081.2|43061.2|43078.7|43058.7|0
1638318650000|2021-12-01 00:30:50|43076.2|43056.2|43071.2|43051.2|43076.2|43056.2|43071.2|43051.2|2
1638318690000|2021-12-01 00:31:30|||||||||1
1638318700000|2021-12-01 00:31:40|43073.7|43053.7|43076.2|43056.2|43076.2|43056.2|43073.7|43053.7|1
1638318720000|2021-12-01 00:32:00|43073.8|43053.8|43071.2|43051.2|43073.8|43053.8|43071.2|43051.2|0
1638318730000|2021-12-01 00:32:10|43068.7|43048.7|43068.7|43048.7|43068.7|43048.7|43066.2|43046.2|1
1638318740000|2021-12-01 00:32:20|||||||||4
1638318750000|2021-12-01 00:32:30|||||||||2
1638318790000|2021-12-01 00:33:10|43066.2|43046.2|43066.2|43046.2|43066.2|43046.2|43066.2|43046.2|4
1638318800000|2021-12-01 00:33:20|43053.7|43033.7|43053.7|43033.7|43053.7|43033.7|43053.7|43033.7|3
1638318840000|2021-12-01 00:34:00|43056.2|43036.2|43056.2|43036.2|43056.2|43036.2|43056.2|43036.2|1
1638318850000|2021-12-01 00:34:10|43058.7|43038.7|43058.7|43038.7|43058.7|43038.7|43058.7|43038.7|1
1638318860000|2021-12-01 00:34:20|43056.3|43036.3|43053.7|43033.7|43056.3|43036.3|43053.7|43033.7|0
1638318900000|2021-12-01 00:35:00|43058.6|43038.6|43048.7|43028.7|43058.7|43038.7|43048.7|43028.7|3
1638318910000|2021-12-01 00:35:10|43051.2|43031.2|43053.7|43033.7|43053.7|43033.7|43051.2|43031.2|2
1638318930000|2021-12-01 00:35:30|43058.7|43038.7|43058.7|43038.7|43058.7|43038.7|43058.7|43038.7|1
1638318950000|2021-12-01 00:35:50|43063.7|43043.7|43063.7|43043.7|43063.7|43043.7|43063.7|43043.7|0
1638318960000|2021-12-01 00:36:00|43066.2|43046.2|43066.2|43046.2|43066.2|43046.2|43066.2|43046.2|0
1638318980000|2021-12-01 00:36:20|||||||||1
1638318990000|2021-12-01 00:36:30|43063.7|43043.7|43063.7|43043.7|43063.7|43043.7|43063.7|43043.7|0
1638319010000|2021-12-01 00:36:50|43053.7|43033.7|43051.2|43031.2|43053.7|43033.7|43051.2|43031.2|2
1638319020000|2021-12-01 00:37:00|43048.7|43028.7|43048.7|43028.7|43048.7|43028.7|43048.7|43028.7|0
1638319030000|2021-12-01 00:37:10|43051.2|43031.2|43051.2|43031.2|43053.7|43033.7|43051.2|43031.2|0
1638319040000|2021-12-01 00:37:20|43048.7|43028.7|43048.7|43028.7|43048.7|43028.7|43048.7|43028.7|0
1638319060000|2021-12-01 00:37:40|43046.2|43026.2|43046.2|43026.2|43046.2|43026.2|43046.2|43026.2|1
1638319070000|2021-12-01 00:37:50|43038.7|43018.7|43026.2|43006.2|43038.7|43018.7|43026.2|43006.2|6
1638319090000|2021-12-01 00:38:10|43031.2|43011.2|43033.7|43013.7|43033.7|43013.7|43031.2|43011.2|2
1638319110000|2021-12-01 00:38:30|43036.2|43016.2|43038.7|43018.7|43038.7|43018.7|43036.2|43016.2|2
1638319120000|2021-12-01 00:38:40|43033.7|43013.7|43033.7|43013.7|43033.7|43013.7|43033.7|43013.7|2
1638319130000|2021-12-01 00:38:50|||||||||1
1638319140000|2021-12-01 00:39:00|43036.2|43016.2|43038.7|43018.7|43038.7|43018.7|43036.2|43016.2|1
1638319150000|2021-12-01 00:39:10|43036.2|43016.2|43036.2|43016.2|43036.2|43016.2|43036.2|43016.2|2
1638319160000|2021-12-01 00:39:20|43033.7|43013.7|43033.7|43013.7|43033.7|43013.7|43033.7|43013.7|1
1638319170000|2021-12-01 00:39:30|43036.2|43016.2|43036.2|43016.2|43036.2|43016.2|43036.2|43016.2|3
1638319180000|2021-12-01 00:39:40|43038.7|43018.7|43048.7|43028.7|43048.7|43028.7|43038.7|43018.7|2
1638319200000|2021-12-01 00:40:00|43048.8|43028.8|43058.7|43038.7|43058.7|43038.7|43048.8|43028.8|1
1638319220000|2021-12-01 00:40:20|43061.2|43041.2|43061.2|43041.2|43061.2|43041.2|43061.2|43041.2|0
1638319230000|2021-12-01 00:40:30|43058.7|43038.7|43053.7|43033.7|43058.7|43038.7|43053.7|43033.7|6
1638319250000|2021-12-01 00:40:50|43051.2|43031.2|43051.2|43031.2|43051.2|43031.2|43051.2|43031.2|1
1638319260000|2021-12-01 00:41:00|43048.7|43028.7|43048.7|43028.7|43048.7|43028.7|43048.7|43028.7|5
1638319270000|2021-12-01 00:41:10|43051.2|43031.2|43051.2|43031.2|43051.2|43031.2|43051.2|43031.2|0
1638319290000|2021-12-01 00:41:30|43053.7|43033.7|43053.7|43033.7|43053.7|43033.7|43053.7|43033.7|4
1638319320000|2021-12-01 00:42:00|43056.2|43036.2|43053.8|43033.8|43056.2|43036.2|43053.8|43033.8|2
1638319330000|2021-12-01 00:42:10|43056.2|43036.2|43053.7|43033.7|43056.2|43036.2|43053.7|43033.7|3
1638319340000|2021-12-01 00:42:20|43056.2|43036.2|43053.7|43033.7|43056.2|43036.2|43053.7|43033.7|1
1638319350000|2021-12-01 00:42:30|43051.3|43031.3|43053.7|43033.7|43053.8|43033.8|43051.3|43031.3|4
1638319370000|2021-12-01 00:42:50|43056.2|43036.2|43056.2|43036.2|43056.2|43036.2|43056.2|43036.2|6
1638319380000|2021-12-01 00:43:00|43053.8|43033.8|43051.2|43031.2|43053.8|43033.8|43051.2|43031.2|1
1638319390000|2021-12-01 00:43:10|43053.7|43033.7|43053.7|43033.7|43053.7|43033.7|43053.7|43033.7|1
1638319430000|2021-12-01 00:43:50|43053.8|43033.8|43053.8|43033.8|43053.8|43033.8|43053.8|43033.8|3
1638319440000|2021-12-01 00:44:00|43066.2|43046.2|43086.2|43066.2|43086.2|43066.2|43066.2|43046.2|5
1638319450000|2021-12-01 00:44:10|43088.7|43068.7|43091.2|43071.2|43091.2|43071.2|43088.7|43068.7|4
1638319470000|2021-12-01 00:44:30|43093.7|43073.7|43096.2|43076.2|43096.2|43076.2|43093.7|43073.7|6
1638319480000|2021-12-01 00:44:40|43093.7|43073.7|43093.7|43073.7|43093.7|43073.7|43093.7|43073.7|1
1638319490000|2021-12-01 00:44:50|43091.2|43071.2|43091.2|43071.2|43091.2|43071.2|43091.2|43071.2|0
1638319500000|2021-12-01 00:45:00|43088.8|43068.8|43081.2|43061.2|43088.8|43068.8|43081.2|43061.2|2
1638319510000|2021-12-01 00:45:10|43083.7|43063.7|43086.2|43066.2|43086.2|43066.2|43083.7|43063.7|5
1638319520000|2021-12-01 00:45:20|43096.2|43076.2|43096.2|43076.2|43096.2|43076.2|43096.2|43076.2|1
1638319530000|2021-12-01 00:45:30|43093.8|43073.8|43093.7|43073.7|43093.8|43073.8|43091.2|43071.2|5
1638319540000|2021-12-01 00:45:40|43101.2|43081.2|43098.8|43078.8|43101.2|43081.2|43098.8|43078.8|4
1638319550000|2021-12-01 00:45:50|43098.7|43078.7|43088.7|43068.7|43098.7|43078.7|43088.7|43068.7|3
1638319580000|2021-12-01 00:46:20|43091.1|43071.1|43091.2|43071.2|43091.2|43071.2|43091.1|43071.1|0
1638319590000|2021-12-01 00:46:30|43083.7|43063.7|43083.7|43063.7|43083.7|43063.7|43083.7|43063.7|1
1638319600000|2021-12-01 00:46:40|43081.3|43061.3|43073.7|43053.7|43081.3|43061.3|43073.7|43053.7|1
1638319610000|2021-12-01 00:46:50|43076.1|43056.1|43078.7|43058.7|43078.7|43058.7|43076.1|43056.1|1
1638319620000|2021-12-01 00:47:00|43081.2|43061.2|43081.2|43061.2|43081.2|43061.2|43081.2|43061.2|3
1638319630000|2021-12-01 00:47:10|43081.3|43061.3|43083.7|43063.7|43086.2|43066.2|43081.3|43061.3|10
1638319650000|2021-12-01 00:47:30|||||||||6
1638319660000|2021-12-01 00:47:40|43083.8|43063.8|43083.8|43063.8|43083.8|43063.8|43083.8|43063.8|0
1638319670000|2021-12-01 00:47:50|43081.3|43061.3|43073.8|43053.8|43081.3|43061.3|43073.8|43053.8|3
1638319680000|2021-12-01 00:48:00|43071.3|43051.3|43071.3|43051.3|43071.3|43051.3|43071.3|43051.3|5
1638319690000|2021-12-01 00:48:10|43068.8|43048.8|43066.2|43046.2|43068.8|43048.8|43066.2|43046.2|0
1638319700000|2021-12-01 00:48:20|43063.7|43043.7|43063.7|43043.7|43063.7|43043.7|43063.7|43043.7|2
1638319710000|2021-12-01 00:48:30|||||||||1
1638319720000|2021-12-01 00:48:40|||||||||3
1638319730000|2021-12-01 00:48:50|43066.2|43046.2|43071.3|43051.3|43071.3|43051.3|43066.2|43046.2|1
1638319750000|2021-12-01 00:49:10|43073.7|43053.7|43078.6|43058.6|43078.6|43058.6|43073.7|43053.7|0
1638319760000|2021-12-01 00:49:20|43076.2|43056.2|43073.7|43053.7|43076.2|43056.2|43073.7|43053.7|1
1638319770000|2021-12-01 00:49:30|43071.3|43051.3|43063.7|43043.7|43071.3|43051.3|43063.7|43043.7|1
1638319780000|2021-12-01 00:49:40|43063.6|43043.6|43063.7|43043.7|43066.1|43046.1|43063.6|43043.6|0
1638319800000|2021-12-01 00:50:00|43066.1|43046.1|43058.7|43038.7|43066.2|43046.2|43058.7|43038.7|1
1638319820000|2021-12-01 00:50:20|43061.1|43041.1|43061.2|43041.2|43061.2|43041.2|43061.1|43041.1|0
1638319830000|2021-12-01 00:50:30|43061.3|43041.3|43071.2|43051.2|43071.2|43051.2|43061.3|43041.3|3
1638319840000|2021-12-01 00:50:40|43068.8|43048.8|43068.7|43048.7|43068.8|43048.8|43068.7|43048.7|0
1638319850000|2021-12-01 00:50:50|43066.2|43046.2|43068.7|43048.7|43068.7|43048.7|43066.2|43046.2|4
1638319860000|2021-12-01 00:51:00|||||||||1
1638319870000|2021-12-01 00:51:10|43068.8|43048.8|43068.8|43048.8|43068.8|43048.8|43068.8|43048.8|0
1638319880000|2021-12-01 00:51:20|||||||||1
1638319890000|2021-12-01 00:51:30|43066.2|43046.2|43066.2|43046.2|43066.2|43046.2|43066.2|43046.2|10
1638319900000|2021-12-01 00:51:40|43068.7|43048.7|43073.7|43053.7|43073.7|43053.7|43068.7|43048.7|5
1638319910000|2021-12-01 00:51:50|43071.2|43051.2|43071.2|43051.2|43071.2|43051.2|43071.2|43051.2|1
1638319920000|2021-12-01 00:52:00|43066.2|43046.2|43063.7|43043.7|43066.2|43046.2|43063.7|43043.7|3
1638319940000|2021-12-01 00:52:20|43061.3|43041.3|43061.2|43041.2|43061.3|43041.3|43061.2|43041.2|1
1638319950000|2021-12-01 00:52:30|43058.8|43038.8|43058.7|43038.7|43058.8|43038.8|43058.7|43038.7|1
1638319960000|2021-12-01 00:52:40|43061.1|43041.1|43061.2|43041.2|43061.2|43041.2|43061.1|43041.1|2
1638319970000|2021-12-01 00:52:50|||||||||2
1638319980000|2021-12-01 00:53:00|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|1
1638319990000|2021-12-01 00:53:10|||||||||1
1638320000000|2021-12-01 00:53:20|43058.7|43038.7|43056.2|43036.2|43058.7|43038.7|43056.2|43036.2|5
1638320010000|2021-12-01 00:53:30|43053.8|43033.8|43058.7|43038.7|43058.7|43038.7|43053.7|43033.7|1
1638320020000|2021-12-01 00:53:40|43056.2|43036.2|43056.2|43036.2|43056.2|43036.2|43056.2|43036.2|2
1638320030000|2021-12-01 00:53:50|43053.7|43033.7|43058.7|43038.7|43058.7|43038.7|43053.7|43033.7|5
1638320040000|2021-12-01 00:54:00|43053.8|43033.8|43048.7|43028.7|43053.8|43033.8|43048.7|43028.7|3
1638320050000|2021-12-01 00:54:10|||||||||6
1638320060000|2021-12-01 00:54:20|43048.8|43028.8|43048.8|43028.8|43048.8|43028.8|43048.8|43028.8|1
1638320070000|2021-12-01 00:54:30|43051.2|43031.2|43053.7|43033.7|43056.2|43036.2|43051.2|43031.2|5
1638320090000|2021-12-01 00:54:50|43056.1|43036.1|43053.8|43033.8|43058.7|43038.7|43053.7|43033.7|3
1638320100000|2021-12-01 00:55:00|43053.7|43033.7|43043.7|43023.7|43053.7|43033.7|43043.7|43023.7|3
1638320110000|2021-12-01 00:55:10|43041.2|43021.2|43038.7|43018.7|43041.2|43021.2|43038.7|43018.7|5
1638320130000|2021-12-01 00:55:30|||||||||1
1638320140000|2021-12-01 00:55:40|43036.3|43016.3|43036.2|43016.2|43036.3|43016.3|43036.2|43016.2|0
1638320160000|2021-12-01 00:56:00|||||||||1
1638320170000|2021-12-01 00:56:10|||||||||3
1638320200000|2021-12-01 00:56:40|||||||||2
1638320220000|2021-12-01 00:57:00|43038.7|43018.7|43038.7|43018.7|43038.7|43018.7|43038.7|43018.7|3
1638320230000|2021-12-01 00:57:10|43036.3|43016.3|43036.2|43016.2|43036.3|43016.3|43036.2|43016.2|1
1638320240000|2021-12-01 00:57:20|43033.7|43013.7|43033.7|43013.7|43033.7|43013.7|43033.7|43013.7|5
1638320260000|2021-12-01 00:57:40|43036.1|43016.1|43033.7|43013.7|43036.2|43016.2|43033.7|43013.7|2
1638320270000|2021-12-01 00:57:50|43031.2|43011.2|43031.2|43011.2|43031.2|43011.2|43031.2|43011.2|3
1638320280000|2021-12-01 00:58:00|43031.1|43011.1|43018.8|42998.8|43031.1|43011.1|43018.8|42998.8|9
1638320290000|2021-12-01 00:58:10|43018.7|42998.7|43023.7|43003.7|43023.7|43003.7|43018.7|42998.7|0
1638320300000|2021-12-01 00:58:20|43021.3|43001.3|43018.8|42998.8|43021.3|43001.3|43018.8|42998.8|1
1638320310000|2021-12-01 00:58:30|43016.3|42996.3|43008.7|42988.7|43016.3|42996.3|43008.7|42988.7|16
1638320320000|2021-12-01 00:58:40|43006.2|42986.2|43001.2|42981.2|43006.2|42986.2|43001.2|42981.2|5
1638320330000|2021-12-01 00:58:50|42993.7|42973.7|42983.7|42963.7|42993.7|42973.7|42981.2|42961.2|18
1638320340000|2021-12-01 00:59:00|42986.2|42966.2|42988.7|42968.7|42988.7|42968.7|42986.2|42966.2|1
1638320350000|2021-12-01 00:59:10|42991.3|42971.3|42996.2|42976.2|42996.2|42976.2|42991.3|42971.3|0
1638320360000|2021-12-01 00:59:20|43001.2|42981.2|43001.2|42981.2|43001.2|42981.2|43001.2|42981.2|2
1638320380000|2021-12-01 00:59:40|43001.3|42981.3|43006.2|42986.2|43006.2|42986.2|43001.3|42981.3|2
1638320390000|2021-12-01 00:59:50|43018.7|42998.7|43023.6|43003.6|43023.6|43003.6|43018.7|42998.7|6
1638320400000|2021-12-01 01:00:00|43026.1|43006.1|43046.2|43026.2|43046.2|43026.2|43011.3|42991.3|33
1638320410000|2021-12-01 01:00:10|43048.7|43028.7|43048.7|43028.7|43058.7|43038.7|43046.3|43026.3|36
1638320420000|2021-12-01 01:00:20|43046.3|43026.3|43038.7|43018.7|43046.3|43026.3|43028.7|43008.7|28
1638320430000|2021-12-01 01:00:30|43036.3|43016.3|43036.1|43016.1|43036.3|43016.3|43031.2|43011.2|14
1638320440000|2021-12-01 01:00:40|43036.2|43016.2|43036.2|43016.2|43036.2|43016.2|43026.2|43006.2|10
1638320450000|2021-12-01 01:00:50|43038.6|43018.6|43036.2|43016.2|43041.2|43021.2|43036.2|43016.2|11
1638320460000|2021-12-01 01:01:00|43028.7|43008.7|43021.3|43001.3|43033.7|43013.7|43021.3|43001.3|24
1638320470000|2021-12-01 01:01:10|43023.7|43003.7|43023.7|43003.7|43028.7|43008.7|43023.7|43003.7|2
1638320480000|2021-12-01 01:01:20|43026.1|43006.1|43016.2|42996.2|43028.7|43008.7|43016.2|42996.2|7
1638320490000|2021-12-01 01:01:30|43013.7|42993.7|43016.3|42996.3|43016.3|42996.3|43011.2|42991.2|17
1638320500000|2021-12-01 01:01:40|43021.3|43001.3|43021.2|43001.2|43021.3|43001.3|43021.2|43001.2|1
1638320510000|2021-12-01 01:01:50|43021.3|43001.3|43021.2|43001.2|43021.3|43001.3|43021.2|43001.2|6
1638320520000|2021-12-01 01:02:00|43023.6|43003.6|43006.3|42986.3|43026.1|43006.1|43006.3|42986.3|13
1638320530000|2021-12-01 01:02:10|43008.7|42988.7|43021.2|43001.2|43021.2|43001.2|43008.7|42988.7|5
1638320540000|2021-12-01 01:02:20|43023.6|43003.6|43026.2|43006.2|43026.2|43006.2|43023.6|43003.6|2
1638320550000|2021-12-01 01:02:30|43036.2|43016.2|43036.2|43016.2|43036.2|43016.2|43036.2|43016.2|3
1638320560000|2021-12-01 01:02:40|43033.7|43013.7|43021.2|43001.2|43033.7|43013.7|43021.2|43001.2|5
1638320570000|2021-12-01 01:02:50|43018.8|42998.8|43018.7|42998.7|43018.8|42998.8|43018.7|42998.7|2
1638320580000|2021-12-01 01:03:00|43016.2|42996.2|43001.3|42981.3|43016.2|42996.2|43001.3|42981.3|7
1638320590000|2021-12-01 01:03:10|43003.7|42983.7|42998.7|42978.7|43008.7|42988.7|42998.7|42978.7|8
1638320600000|2021-12-01 01:03:20|42996.3|42976.3|42986.3|42966.3|42998.7|42978.7|42986.3|42966.3|20
1638320610000|2021-12-01 01:03:30|42983.7|42963.7|42981.2|42961.2|42983.7|42963.7|42981.2|42961.2|2
1638320620000|2021-12-01 01:03:40|42983.7|42963.7|42986.2|42966.2|42986.2|42966.2|42983.7|42963.7|22
1638320630000|2021-12-01 01:03:50|42981.2|42961.2|42988.7|42968.7|42988.7|42968.7|42981.2|42961.2|7
1638320640000|2021-12-01 01:04:00|43001.1|42981.1|43013.7|42993.7|43013.7|42993.7|43001.1|42981.1|10
1638320650000|2021-12-01 01:04:10|43018.7|42998.7|43011.2|42991.2|43018.7|42998.7|43011.2|42991.2|2
1638320660000|2021-12-01 01:04:20|43008.7|42988.7|43008.7|42988.7|43008.7|42988.7|43003.7|42983.7|10
1638320670000|2021-12-01 01:04:30|42996.3|42976.3|42993.7|42973.7|42998.7|42978.7|42993.7|42973.7|7
1638320680000|2021-12-01 01:04:40|42991.3|42971.3|42991.2|42971.2|42991.3|42971.3|42991.2|42971.2|0
1638320690000|2021-12-01 01:04:50|42988.7|42968.7|42981.2|42961.2|42988.7|42968.7|42978.8|42958.8|12
1638320700000|2021-12-01 01:05:00|42978.8|42958.8|42983.7|42963.7|42983.7|42963.7|42978.7|42958.7|4
1638320710000|2021-12-01 01:05:10|42986.2|42966.2|42983.7|42963.7|42991.2|42971.2|42983.7|42963.7|10
1638320720000|2021-12-01 01:05:20|42981.3|42961.3|42981.2|42961.2|42983.7|42963.7|42981.2|42961.2|4
1638320730000|2021-12-01 01:05:30|42983.7|42963.7|42988.7|42968.7|42988.7|42968.7|42983.7|42963.7|3
1638320740000|2021-12-01 01:05:40|42991.1|42971.1|42996.2|42976.2|42996.2|42976.2|42991.1|42971.1|7
1638320750000|2021-12-01 01:05:50|42998.7|42978.7|43018.7|42998.7|43018.7|42998.7|42998.7|42978.7|8
1638320760000|2021-12-01 01:06:00|43016.3|42996.3|43021.2|43001.2|43021.2|43001.2|43016.2|42996.2|7
1638320770000|2021-12-01 01:06:10|43023.7|43003.7|43016.2|42996.2|43023.7|43003.7|43016.2|42996.2|8
1638320780000|2021-12-01 01:06:20|43013.7|42993.7|43003.7|42983.7|43013.7|42993.7|43003.7|42983.7|1
1638320790000|2021-12-01 01:06:30|43001.2|42981.2|42996.2|42976.2|43001.2|42981.2|42996.2|42976.2|2
1638320800000|2021-12-01 01:06:40|42998.7|42978.7|42996.2|42976.2|42998.7|42978.7|42996.2|42976.2|2
1638320820000|2021-12-01 01:07:00|42993.8|42973.8|42993.7|42973.7|42993.8|42973.8|42993.7|42973.7|1
1638320830000|2021-12-01 01:07:10|42996.2|42976.2|42993.7|42973.7|42996.2|42976.2|42993.7|42973.7|1
1638320840000|2021-12-01 01:07:20|42998.7|42978.7|43001.2|42981.2|43001.2|42981.2|42998.7|42978.7|3
1638320850000|2021-12-01 01:07:30|43003.6|42983.6|43008.7|42988.7|43008.7|42988.7|43003.6|42983.6|0
1638320860000|2021-12-01 01:07:40|43011.2|42991.2|43031.2|43011.2|43031.2|43011.2|43011.2|42991.2|12
1638320870000|2021-12-01 01:07:50|43028.7|43008.7|43031.2|43011.2|43033.7|43013.7|43028.7|43008.7|7
1638320880000|2021-12-01 01:08:00|43028.7|43008.7|43028.7|43008.7|43031.2|43011.2|43028.7|43008.7|2
1638320890000|2021-12-01 01:08:10|43026.1|43006.1|43023.7|43003.7|43026.1|43006.1|43023.7|43003.7|3
1638320910000|2021-12-01 01:08:30|43026.2|43006.2|43038.7|43018.7|43038.7|43018.7|43026.2|43006.2|10
1638320920000|2021-12-01 01:08:40|43043.7|43023.7|43048.7|43028.7|43048.7|43028.7|43043.7|43023.7|4
1638320930000|2021-12-01 01:08:50|43053.6|43033.6|43053.7|43033.7|43053.7|43033.7|43053.6|43033.6|3
1638320940000|2021-12-01 01:09:00|43058.6|43038.6|43058.7|43038.7|43058.7|43038.7|43053.7|43033.7|3
1638320950000|2021-12-01 01:09:10|43061.2|43041.2|43061.2|43041.2|43061.2|43041.2|43061.2|43041.2|2
1638320960000|2021-12-01 01:09:20|43058.7|43038.7|43061.2|43041.2|43061.2|43041.2|43058.7|43038.7|0
1638320970000|2021-12-01 01:09:30|43066.2|43046.2|43066.2|43046.2|43066.2|43046.2|43063.7|43043.7|2
1638320980000|2021-12-01 01:09:40|43063.8|43043.8|43063.7|43043.7|43066.2|43046.2|43063.7|43043.7|0
1638320990000|2021-12-01 01:09:50|43061.2|43041.2|43063.7|43043.7|43063.7|43043.7|43061.2|43041.2|1
1638321000000|2021-12-01 01:10:00|43061.2|43041.2|43046.3|43026.3|43061.2|43041.2|43046.3|43026.3|5
1638321010000|2021-12-01 01:10:10|43048.7|43028.7|43048.7|43028.7|43051.2|43031.2|43048.7|43028.7|1
1638321020000|2021-12-01 01:10:20|43046.2|43026.2|43053.7|43033.7|43056.2|43036.2|43046.2|43026.2|4
1638321030000|2021-12-01 01:10:30|43051.2|43031.2|43063.7|43043.7|43063.7|43043.7|43051.2|43031.2|9
1638321040000|2021-12-01 01:10:40|43061.2|43041.2|43063.7|43043.7|43063.7|43043.7|43061.2|43041.2|0
1638321050000|2021-12-01 01:10:50|43066.2|43046.2|43061.2|43041.2|43066.2|43046.2|43061.2|43041.2|7
1638321070000|2021-12-01 01:11:10|43063.7|43043.7|43068.6|43048.6|43068.6|43048.6|43063.7|43043.7|3
1638321080000|2021-12-01 01:11:20|43068.7|43048.7|43076.2|43056.2|43076.3|43056.3|43068.7|43048.7|4
1638321090000|2021-12-01 01:11:30|43078.6|43058.6|43073.7|43053.7|43081.1|43061.1|43073.7|43053.7|8
1638321100000|2021-12-01 01:11:40|43076.1|43056.1|43076.1|43056.1|43076.1|43056.1|43076.1|43056.1|7
1638321110000|2021-12-01 01:11:50|43078.6|43058.6|43068.7|43048.7|43078.7|43058.7|43066.2|43046.2|8
1638321120000|2021-12-01 01:12:00|43071.1|43051.1|43068.7|43048.7|43071.2|43051.2|43068.7|43048.7|2
1638321130000|2021-12-01 01:12:10|43066.2|43046.2|43063.7|43043.7|43066.2|43046.2|43063.7|43043.7|3
1638321140000|2021-12-01 01:12:20|43061.2|43041.2|43061.2|43041.2|43061.2|43041.2|43056.2|43036.2|4
1638321150000|2021-12-01 01:12:30|43063.7|43043.7|43068.7|43048.7|43068.7|43048.7|43063.7|43043.7|1
1638321160000|2021-12-01 01:12:40|43076.1|43056.1|43073.7|43053.7|43076.2|43056.2|43073.7|43053.7|5
1638321180000|2021-12-01 01:13:00|43071.2|43051.2|43068.7|43048.7|43071.2|43051.2|43068.7|43048.7|0
1638321200000|2021-12-01 01:13:20|43063.7|43043.7|43061.2|43041.2|43063.7|43043.7|43061.2|43041.2|2
1638321210000|2021-12-01 01:13:30|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|0
1638321220000|2021-12-01 01:13:40|43053.9|43033.9|43046.2|43026.2|43053.9|43033.9|43046.2|43026.2|17
1638321240000|2021-12-01 01:14:00|43043.7|43023.7|43043.7|43023.7|43043.7|43023.7|43043.7|43023.7|2
1638321250000|2021-12-01 01:14:10|43046.2|43026.2|43033.7|43013.7|43046.2|43026.2|43033.7|43013.7|6
1638321260000|2021-12-01 01:14:20|43038.6|43018.6|43041.2|43021.2|43041.2|43021.2|43038.6|43018.6|6
1638321270000|2021-12-01 01:14:30|43043.6|43023.6|43041.2|43021.2|43043.7|43023.7|43041.2|43021.2|0
1638321280000|2021-12-01 01:14:40|||||||||3
1638321290000|2021-12-01 01:14:50|43043.7|43023.7|43041.2|43021.2|43043.7|43023.7|43041.2|43021.2|0
1638321300000|2021-12-01 01:15:00|43038.8|43018.8|43038.7|43018.7|43038.8|43018.8|43036.2|43016.2|1
1638321310000|2021-12-01 01:15:10|43036.3|43016.3|43043.7|43023.7|43043.7|43023.7|43036.2|43016.2|6
1638321320000|2021-12-01 01:15:20|43048.7|43028.7|43046.2|43026.2|43048.7|43028.7|43046.2|43026.2|2
1638321330000|2021-12-01 01:15:30|43048.7|43028.7|43053.7|43033.7|43053.7|43033.7|43048.7|43028.7|2
1638321340000|2021-12-01 01:15:40|43053.6|43033.6|43048.7|43028.7|43053.7|43033.7|43048.7|43028.7|0
1638321350000|2021-12-01 01:15:50|43046.2|43026.2|43043.7|43023.7|43046.2|43026.2|43043.7|43023.7|0
1638321360000|2021-12-01 01:16:00|43041.2|43021.2|43036.2|43016.2|43041.2|43021.2|43036.2|43016.2|21
1638321370000|2021-12-01 01:16:10|43033.7|43013.7|43031.2|43011.2|43038.7|43018.7|43031.2|43011.2|3
1638321380000|2021-12-01 01:16:20|43036.2|43016.2|43043.7|43023.7|43043.7|43023.7|43036.2|43016.2|2
1638321390000|2021-12-01 01:16:30|43041.2|43021.2|43043.7|43023.7|43048.7|43028.7|43041.2|43021.2|4
1638321400000|2021-12-01 01:16:40|43041.2|43021.2|43031.2|43011.2|43041.2|43021.2|43028.7|43008.7|8
1638321410000|2021-12-01 01:16:50|43028.7|43008.7|43026.2|43006.2|43031.2|43011.2|43026.2|43006.2|14
1638321420000|2021-12-01 01:17:00|43028.6|43008.6|43023.7|43003.7|43033.6|43013.6|43023.7|43003.7|9
1638321430000|2021-12-01 01:17:10|43026.2|43006.2|43026.2|43006.2|43033.7|43013.7|43026.1|43006.1|6
1638321440000|2021-12-01 01:17:20|43028.7|43008.7|43026.2|43006.2|43033.7|43013.7|43026.2|43006.2|7
1638321450000|2021-12-01 01:17:30|43023.7|43003.7|43021.2|43001.2|43023.7|43003.7|43021.2|43001.2|1
1638321470000|2021-12-01 01:17:50|43016.2|42996.2|43013.7|42993.7|43016.2|42996.2|43013.7|42993.7|3
1638321480000|2021-12-01 01:18:00|43016.2|42996.2|43021.1|43001.1|43021.1|43001.1|43013.7|42993.7|6
1638321490000|2021-12-01 01:18:10|43026.1|43006.1|43026.2|43006.2|43026.2|43006.2|43023.7|43003.7|3
1638321500000|2021-12-01 01:18:20|43023.7|43003.7|43021.2|43001.2|43023.7|43003.7|43021.2|43001.2|5
1638321510000|2021-12-01 01:18:30|43018.7|42998.7|43018.7|42998.7|43021.2|43001.2|43018.7|42998.7|0
1638321520000|2021-12-01 01:18:40|43021.2|43001.2|43021.2|43001.2|43021.2|43001.2|43021.2|43001.2|0
1638321530000|2021-12-01 01:18:50|43023.7|43003.7|43023.7|43003.7|43023.7|43003.7|43023.7|43003.7|1
1638321540000|2021-12-01 01:19:00|43021.2|43001.2|43021.2|43001.2|43021.2|43001.2|43021.2|43001.2|0
1638321550000|2021-12-01 01:19:10|43016.2|42996.2|43021.2|43001.2|43023.7|43003.7|43016.2|42996.2|3
1638321560000|2021-12-01 01:19:20|43023.6|43003.6|43023.7|43003.7|43023.7|43003.7|43023.6|43003.6|0
1638321570000|2021-12-01 01:19:30|43021.2|43001.2|43031.2|43011.2|43031.2|43011.2|43021.2|43001.2|11
1638321580000|2021-12-01 01:19:40|43028.7|43008.7|43028.7|43008.7|43028.7|43008.7|43028.7|43008.7|2
1638321590000|2021-12-01 01:19:50|43031.2|43011.2|43026.2|43006.2|43031.2|43011.2|43026.2|43006.2|0
1638321600000|2021-12-01 01:20:00|43028.7|43008.7|43036.2|43016.2|43038.6|43018.6|43028.7|43008.7|5
1638321610000|2021-12-01 01:20:10|43038.7|43018.7|43041.2|43021.2|43041.2|43021.2|43038.7|43018.7|1
1638321620000|2021-12-01 01:20:20|43043.7|43023.7|43041.2|43021.2|43043.7|43023.7|43041.2|43021.2|0
1638321640000|2021-12-01 01:20:40|||||||||2
1638321650000|2021-12-01 01:20:50|43023.7|43003.7|43016.2|42996.2|43023.7|43003.7|43016.2|42996.2|8
1638321660000|2021-12-01 01:21:00|43021.1|43001.1|43021.2|43001.2|43021.2|43001.2|43021.1|43001.1|3
1638321670000|2021-12-01 01:21:10|43023.7|43003.7|43023.7|43003.7|43026.2|43006.2|43021.2|43001.2|4
1638321680000|2021-12-01 01:21:20|43026.2|43006.2|43028.7|43008.7|43028.7|43008.7|43026.2|43006.2|1
1638321690000|2021-12-01 01:21:30|43031.1|43011.1|43036.2|43016.2|43036.2|43016.2|43031.1|43011.1|2
1638321700000|2021-12-01 01:21:40|43038.6|43018.6|43038.7|43018.7|43038.7|43018.7|43038.6|43018.6|1
1638321710000|2021-12-01 01:21:50|43033.7|43013.7|43028.7|43008.7|43033.7|43013.7|43028.7|43008.7|5
1638321720000|2021-12-01 01:22:00|43031.2|43011.2|43036.2|43016.2|43036.2|43016.2|43031.2|43011.2|0
1638321730000|2021-12-01 01:22:10|||||||||1
1638321740000|2021-12-01 01:22:20|43031.2|43011.2|43031.2|43011.2|43033.7|43013.7|43031.2|43011.2|5
1638321760000|2021-12-01 01:22:40|43033.7|43013.7|43038.7|43018.7|43038.7|43018.7|43033.7|43013.7|4
1638321770000|2021-12-01 01:22:50|43036.2|43016.2|43033.7|43013.7|43038.7|43018.7|43033.7|43013.7|0
1638321780000|2021-12-01 01:23:00|43026.2|43006.2|43023.7|43003.7|43026.2|43006.2|43023.7|43003.7|3
1638321790000|2021-12-01 01:23:10|43021.2|43001.2|43021.2|43001.2|43021.2|43001.2|43021.2|43001.2|0
1638321800000|2021-12-01 01:23:20|43023.7|43003.7|43023.7|43003.7|43026.2|43006.2|43023.7|43003.7|3
1638321810000|2021-12-01 01:23:30|43026.2|43006.2|43018.7|42998.7|43026.2|43006.2|43018.7|42998.7|4
1638321820000|2021-12-01 01:23:40|43016.2|42996.2|43016.2|42996.2|43018.7|42998.7|43016.2|42996.2|1
1638321830000|2021-12-01 01:23:50|43018.7|42998.7|43026.2|43006.2|43026.2|43006.2|43018.7|42998.7|2
1638321840000|2021-12-01 01:24:00|43028.6|43008.6|43038.7|43018.7|43038.7|43018.7|43028.6|43008.6|2
1638321850000|2021-12-01 01:24:10|43043.7|43023.7|43043.7|43023.7|43043.7|43023.7|43043.7|43023.7|2
1638321860000|2021-12-01 01:24:20|43041.2|43021.2|43043.7|43023.7|43043.7|43023.7|43041.2|43021.2|0
1638321870000|2021-12-01 01:24:30|43041.2|43021.2|43036.2|43016.2|43041.2|43021.2|43036.2|43016.2|2
1638321880000|2021-12-01 01:24:40|43033.7|43013.7|43026.2|43006.2|43033.7|43013.7|43026.2|43006.2|6
1638321900000|2021-12-01 01:25:00|43028.6|43008.6|43028.7|43008.7|43028.7|43008.7|43028.6|43008.6|2
1638321910000|2021-12-01 01:25:10|43033.6|43013.6|43038.7|43018.7|43038.7|43018.7|43033.6|43013.6|1
1638321920000|2021-12-01 01:25:20|43043.6|43023.6|43043.7|43023.7|43043.7|43023.7|43043.6|43023.6|0
1638321930000|2021-12-01 01:25:30|43046.2|43026.2|43051.1|43031.1|43051.1|43031.1|43043.7|43023.7|1
1638321940000|2021-12-01 01:25:40|43048.7|43028.7|43048.7|43028.7|43048.7|43028.7|43048.7|43028.7|0
1638321950000|2021-12-01 01:25:50|43046.2|43026.2|43043.7|43023.7|43046.2|43026.2|43043.7|43023.7|3
1638321960000|2021-12-01 01:26:00|||||||||1
1638321970000|2021-12-01 01:26:10|43046.2|43026.2|43053.7|43033.7|43053.7|43033.7|43046.2|43026.2|5
1638321980000|2021-12-01 01:26:20|43056.2|43036.2|43056.2|43036.2|43056.2|43036.2|43056.2|43036.2|0
1638322000000|2021-12-01 01:26:40|43061.2|43041.2|43066.2|43046.2|43071.2|43051.2|43061.2|43041.2|10
1638322010000|2021-12-01 01:26:50|43066.1|43046.1|43061.2|43041.2|43066.1|43046.1|43061.2|43041.2|9
1638322020000|2021-12-01 01:27:00|43058.7|43038.7|43056.2|43036.2|43058.7|43038.7|43056.2|43036.2|5
1638322040000|2021-12-01 01:27:20|43058.6|43038.6|43058.7|43038.7|43061.1|43041.1|43058.6|43038.6|3
1638322050000|2021-12-01 01:27:30|43061.2|43041.2|43058.7|43038.7|43061.2|43041.2|43058.7|43038.7|2
1638322060000|2021-12-01 01:27:40|43056.2|43036.2|43058.7|43038.7|43058.7|43038.7|43056.2|43036.2|1
1638322070000|2021-12-01 01:27:50|43056.2|43036.2|43058.7|43038.7|43058.7|43038.7|43056.2|43036.2|0
1638322080000|2021-12-01 01:28:00|43056.2|43036.2|43058.7|43038.7|43061.2|43041.2|43056.2|43036.2|2
1638322100000|2021-12-01 01:28:20|43061.1|43041.1|43061.2|43041.2|43061.2|43041.2|43061.1|43041.1|4
1638322110000|2021-12-01 01:28:30|43058.7|43038.7|43058.7|43038.7|43058.7|43038.7|43058.7|43038.7|3
1638322120000|2021-12-01 01:28:40|43056.2|43036.2|43053.7|43033.7|43056.2|43036.2|43053.7|43033.7|4
1638322130000|2021-12-01 01:28:50|43058.7|43038.7|43058.7|43038.7|43058.7|43038.7|43058.7|43038.7|0
1638322140000|2021-12-01 01:29:00|43056.2|43036.2|43053.7|43033.7|43056.2|43036.2|43053.7|43033.7|3
1638322150000|2021-12-01 01:29:10|43053.6|43033.6|43053.7|43033.7|43053.7|43033.7|43053.6|43033.6|2
1638322160000|2021-12-01 01:29:20|43056.2|43036.2|43053.7|43033.7|43056.2|43036.2|43053.7|43033.7|1
1638322170000|2021-12-01 01:29:30|43058.7|43038.7|43058.7|43038.7|43058.7|43038.7|43058.7|43038.7|0
1638322190000|2021-12-01 01:29:50|43056.2|43036.2|43056.2|43036.2|43058.7|43038.7|43056.2|43036.2|3
1638322200000|2021-12-01 01:30:00|43058.6|43038.6|43058.7|43038.7|43061.2|43041.2|43058.6|43038.6|3
1638322210000|2021-12-01 01:30:10|43056.2|43036.2|43058.7|43038.7|43058.7|43038.7|43056.2|43036.2|2
1638322230000|2021-12-01 01:30:30|43063.7|43043.7|43063.7|43043.7|43063.7|43043.7|43063.7|43043.7|3
1638322240000|2021-12-01 01:30:40|||||||||1
1638322250000|2021-12-01 01:30:50|43063.6|43043.6|43051.2|43031.2|43063.6|43043.6|43051.2|43031.2|4
1638322260000|2021-12-01 01:31:00|43046.2|43026.2|43036.1|43016.1|43046.2|43026.2|43033.7|43013.7|2
1638322270000|2021-12-01 01:31:10|43036.2|43016.2|43031.2|43011.2|43036.2|43016.2|43031.2|43011.2|0
1638322280000|2021-12-01 01:31:20|43038.7|43018.7|43038.7|43018.7|43041.2|43021.2|43038.7|43018.7|2
1638322290000|2021-12-01 01:31:30|43036.2|43016.2|43033.7|43013.7|43036.2|43016.2|43033.7|43013.7|1
1638322300000|2021-12-01 01:31:40|43031.2|43011.2|43028.7|43008.7|43031.2|43011.2|43028.7|43008.7|1
1638322310000|2021-12-01 01:31:50|43023.7|43003.7|43013.7|42993.7|43023.7|43003.7|43013.7|42993.7|2
1638322320000|2021-12-01 01:32:00|43011.2|42991.2|43016.2|42996.2|43016.2|42996.2|43011.2|42991.2|10
1638322330000|2021-12-01 01:32:10|43018.7|42998.7|43023.7|43003.7|43023.7|43003.7|43018.7|42998.7|1
1638322340000|2021-12-01 01:32:20|43021.2|43001.2|43013.7|42993.7|43021.2|43001.2|43013.7|42993.7|2
1638322350000|2021-12-01 01:32:30|43011.2|42991.2|43013.7|42993.7|43013.7|42993.7|43011.2|42991.2|3
1638322360000|2021-12-01 01:32:40|43011.2|42991.2|42998.7|42978.7|43011.2|42991.2|42998.7|42978.7|6
1638322370000|2021-12-01 01:32:50|42996.2|42976.2|42991.2|42971.2|42996.2|42976.2|42991.2|42971.2|4
1638322380000|2021-12-01 01:33:00|42988.7|42968.7|42971.3|42951.3|42988.7|42968.7|42971.3|42951.3|4
1638322390000|2021-12-01 01:33:10|42973.7|42953.7|42968.8|42948.8|42973.7|42953.7|42968.8|42948.8|7
1638322400000|2021-12-01 01:33:20|42968.7|42948.7|42971.2|42951.2|42971.2|42951.2|42968.7|42948.7|5
1638322410000|2021-12-01 01:33:30|42973.6|42953.6|42986.2|42966.2|42993.7|42973.7|42973.6|42953.6|13
1638322420000|2021-12-01 01:33:40|42988.6|42968.6|42983.7|42963.7|42988.7|42968.7|42983.7|42963.7|0
1638322430000|2021-12-01 01:33:50|42981.2|42961.2|42981.2|42961.2|42981.2|42961.2|42976.3|42956.3|5
1638322440000|2021-12-01 01:34:00|42986.2|42966.2|42996.1|42976.1|42996.1|42976.1|42986.2|42966.2|2
1638322450000|2021-12-01 01:34:10|42996.2|42976.2|42998.7|42978.7|42998.7|42978.7|42993.7|42973.7|1
1638322460000|2021-12-01 01:34:20|42993.7|42973.7|42998.7|42978.7|42998.7|42978.7|42993.7|42973.7|4
1638322470000|2021-12-01 01:34:30|43001.2|42981.2|43001.2|42981.2|43001.2|42981.2|43001.2|42981.2|0
1638322480000|2021-12-01 01:34:40|43003.6|42983.6|43003.7|42983.7|43003.7|42983.7|43001.2|42981.2|2
1638322490000|2021-12-01 01:34:50|43001.2|42981.2|42996.2|42976.2|43001.2|42981.2|42996.2|42976.2|1
1638322500000|2021-12-01 01:35:00|42998.7|42978.7|42998.7|42978.7|43003.7|42983.7|42998.7|42978.7|8
1638322520000|2021-12-01 01:35:20|42996.2|42976.2|42996.2|42976.2|42996.2|42976.2|42996.2|42976.2|4
1638322530000|2021-12-01 01:35:30|42993.7|42973.7|42998.7|42978.7|42998.7|42978.7|42993.7|42973.7|5
1638322540000|2021-12-01 01:35:40|43003.7|42983.7|43003.7|42983.7|43003.7|42983.7|43003.7|42983.7|1
1638322550000|2021-12-01 01:35:50|43008.7|42988.7|43008.7|42988.7|43008.7|42988.7|43008.7|42988.7|3
1638322560000|2021-12-01 01:36:00|43011.1|42991.1|43013.7|42993.7|43016.2|42996.2|43006.2|42986.2|4
1638322590000|2021-12-01 01:36:30|43018.7|42998.7|43018.7|42998.7|43018.7|42998.7|43018.7|42998.7|1
1638322600000|2021-12-01 01:36:40|43021.2|43001.2|43023.6|43003.6|43023.6|43003.6|43021.2|43001.2|0
1638322610000|2021-12-01 01:36:50|43026.1|43006.1|43026.1|43006.1|43026.1|43006.1|43026.1|43006.1|0
1638322620000|2021-12-01 01:37:00|43023.7|43003.7|43028.7|43008.7|43028.7|43008.7|43023.7|43003.7|2
1638322630000|2021-12-01 01:37:10|43031.2|43011.2|43031.2|43011.2|43033.7|43013.7|43031.2|43011.2|0
1638322640000|2021-12-01 01:37:20|43028.7|43008.7|43021.2|43001.2|43028.7|43008.7|43021.2|43001.2|1
1638322650000|2021-12-01 01:37:30|43023.7|43003.7|43018.7|42998.7|43023.7|43003.7|43018.7|42998.7|0
1638322660000|2021-12-01 01:37:40|43016.2|42996.2|43018.7|42998.7|43018.7|42998.7|43016.2|42996.2|0
1638322670000|2021-12-01 01:37:50|43021.1|43001.1|43023.7|43003.7|43023.7|43003.7|43021.1|43001.1|1
1638322680000|2021-12-01 01:38:00|43026.1|43006.1|43023.7|43003.7|43028.7|43008.7|43023.7|43003.7|2
1638322690000|2021-12-01 01:38:10|43021.2|43001.2|43018.7|42998.7|43023.7|43003.7|43018.7|42998.7|0
1638322710000|2021-12-01 01:38:30|43013.7|42993.7|43013.7|42993.7|43013.7|42993.7|43013.7|42993.7|3
1638322740000|2021-12-01 01:39:00|43016.1|42996.1|43018.7|42998.7|43018.7|42998.7|43016.1|42996.1|2
1638322760000|2021-12-01 01:39:20|43021.1|43001.1|43018.7|42998.7|43023.7|43003.7|43018.7|42998.7|0
1638322770000|2021-12-01 01:39:30|43023.7|43003.7|43021.2|43001.2|43023.7|43003.7|43021.2|43001.2|2
1638322780000|2021-12-01 01:39:40|43018.7|42998.7|43023.7|43003.7|43023.7|43003.7|43018.7|42998.7|0
1638322790000|2021-12-01 01:39:50|43028.7|43008.7|43028.7|43008.7|43028.7|43008.7|43028.7|43008.7|1
1638322800000|2021-12-01 01:40:00|||||||||5
1638322810000|2021-12-01 01:40:10|43023.7|43003.7|43023.7|43003.7|43028.7|43008.7|43021.2|43001.2|0
1638322820000|2021-12-01 01:40:20|43026.2|43006.2|43038.6|43018.6|43038.6|43018.6|43026.2|43006.2|3
1638322830000|2021-12-01 01:40:30|43038.7|43018.7|43038.7|43018.7|43038.7|43018.7|43038.7|43018.7|4
1638322840000|2021-12-01 01:40:40|43043.6|43023.6|43043.7|43023.7|43043.7|43023.7|43043.6|43023.6|1
1638322850000|2021-12-01 01:40:50|43046.2|43026.2|43051.2|43031.2|43051.2|43031.2|43046.2|43026.2|4
1638322860000|2021-12-01 01:41:00|43048.7|43028.7|43048.7|43028.7|43053.7|43033.7|43048.7|43028.7|8
1638322870000|2021-12-01 01:41:10|43051.2|43031.2|43051.2|43031.2|43051.2|43031.2|43051.2|43031.2|3
1638322880000|2021-12-01 01:41:20|43053.6|43033.6|43056.2|43036.2|43056.2|43036.2|43053.6|43033.6|2
1638322890000|2021-12-01 01:41:30|43058.6|43038.6|43066.2|43046.2|43066.2|43046.2|43058.6|43038.6|9
1638322900000|2021-12-01 01:41:40|43066.3|43046.3|43071.2|43051.2|43071.2|43051.2|43066.3|43046.3|2
1638322910000|2021-12-01 01:41:50|43068.7|43048.7|43061.2|43041.2|43073.7|43053.7|43061.2|43041.2|26
1638322920000|2021-12-01 01:42:00|43063.6|43043.6|43071.1|43051.1|43071.1|43051.1|43063.6|43043.6|5
1638322930000|2021-12-01 01:42:10|43068.6|43048.6|43063.7|43043.7|43068.6|43048.6|43063.7|43043.7|0
1638322940000|2021-12-01 01:42:20|43061.2|43041.2|43056.2|43036.2|43061.2|43041.2|43056.2|43036.2|3
1638322950000|2021-12-01 01:42:30|43053.7|43033.7|43053.7|43033.7|43056.2|43036.2|43053.7|43033.7|4
1638322990000|2021-12-01 01:43:10|43056.2|43036.2|43053.7|43033.7|43056.2|43036.2|43053.7|43033.7|0
1638323000000|2021-12-01 01:43:20|43051.2|43031.2|43048.7|43028.7|43051.2|43031.2|43048.7|43028.7|0
1638323010000|2021-12-01 01:43:30|43043.8|43023.8|43038.7|43018.7|43043.8|43023.8|43033.7|43013.7|13
1638323020000|2021-12-01 01:43:40|43043.7|43023.7|43043.7|43023.7|43043.7|43023.7|43043.7|43023.7|1
1638323030000|2021-12-01 01:43:50|43046.1|43026.1|43046.2|43026.2|43046.2|43026.2|43046.1|43026.1|0
1638323040000|2021-12-01 01:44:00|43048.7|43028.7|43063.7|43043.7|43063.7|43043.7|43048.7|43028.7|4
1638323050000|2021-12-01 01:44:10|43066.2|43046.2|43083.7|43063.7|43083.7|43063.7|43066.2|43046.2|5
1638323060000|2021-12-01 01:44:20|43086.1|43066.1|43096.2|43076.2|43096.2|43076.2|43086.1|43066.1|4
1638323070000|2021-12-01 01:44:30|43106.1|43086.1|43113.7|43093.7|43116.1|43096.1|43106.1|43086.1|12
1638323080000|2021-12-01 01:44:40|43116.1|43096.1|43113.7|43093.7|43116.1|43096.1|43111.2|43091.2|3
1638323090000|2021-12-01 01:44:50|43116.2|43096.2|43108.7|43088.7|43116.2|43096.2|43108.7|43088.7|4
1638323100000|2021-12-01 01:45:00|43106.2|43086.2|43103.7|43083.7|43106.2|43086.2|43103.7|43083.7|15
1638323110000|2021-12-01 01:45:10|43101.2|43081.2|43108.7|43088.7|43108.7|43088.7|43101.2|43081.2|3
1638323120000|2021-12-01 01:45:20|43106.2|43086.2|43113.7|43093.7|43113.7|43093.7|43106.2|43086.2|5
1638323130000|2021-12-01 01:45:30|43113.6|43093.6|43111.2|43091.2|43113.7|43093.7|43111.2|43091.2|7
1638323140000|2021-12-01 01:45:40|43108.7|43088.7|43108.7|43088.7|43111.2|43091.2|43108.7|43088.7|9
1638323150000|2021-12-01 01:45:50|43111.1|43091.1|43111.2|43091.2|43111.2|43091.2|43111.1|43091.1|2
1638323160000|2021-12-01 01:46:00|43108.7|43088.7|43108.7|43088.7|43111.2|43091.2|43108.7|43088.7|19
1638323170000|2021-12-01 01:46:10|43106.2|43086.2|43116.2|43096.2|43116.2|43096.2|43106.2|43086.2|6
1638323180000|2021-12-01 01:46:20|43118.7|43098.7|43133.7|43113.7|43133.7|43113.7|43118.7|43098.7|12
1638323190000|2021-12-01 01:46:30|43136.1|43116.1|43136.2|43116.2|43136.2|43116.2|43136.1|43116.1|2
1638323200000|2021-12-01 01:46:40|43133.7|43113.7|43136.2|43116.2|43136.2|43116.2|43133.7|43113.7|3
1638323210000|2021-12-01 01:46:50|43138.7|43118.7|43141.2|43121.2|43141.2|43121.2|43138.7|43118.7|9
1638323220000|2021-12-01 01:47:00|43143.7|43123.7|43133.7|43113.7|43143.7|43123.7|43133.7|43113.7|6
1638323230000|2021-12-01 01:47:10|43136.2|43116.2|43131.2|43111.2|43136.2|43116.2|43128.7|43108.7|9
1638323240000|2021-12-01 01:47:20|43128.7|43108.7|43123.7|43103.7|43128.7|43108.7|43123.7|43103.7|3
1638323250000|2021-12-01 01:47:30|43126.2|43106.2|43128.7|43108.7|43128.7|43108.7|43126.2|43106.2|5
1638323260000|2021-12-01 01:47:40|43131.2|43111.2|43126.2|43106.2|43131.2|43111.2|43126.2|43106.2|2
1638323270000|2021-12-01 01:47:50|43123.7|43103.7|43118.7|43098.7|43123.7|43103.7|43118.7|43098.7|3
1638323280000|2021-12-01 01:48:00|43113.7|43093.7|43113.7|43093.7|43113.7|43093.7|43113.7|43093.7|2
1638323290000|2021-12-01 01:48:10|43111.2|43091.2|43111.2|43091.2|43111.2|43091.2|43111.2|43091.2|5
1638323300000|2021-12-01 01:48:20|43106.2|43086.2|43106.2|43086.2|43113.7|43093.7|43106.2|43086.2|6
1638323330000|2021-12-01 01:48:50|43103.7|43083.7|43101.2|43081.2|43106.2|43086.2|43101.2|43081.2|0
1638323340000|2021-12-01 01:49:00|43103.6|43083.6|43103.7|43083.7|43103.7|43083.7|43103.6|43083.6|1
1638323350000|2021-12-01 01:49:10|43106.2|43086.2|43113.7|43093.7|43113.7|43093.7|43106.2|43086.2|5
1638323360000|2021-12-01 01:49:20|43116.2|43096.2|43116.2|43096.2|43116.2|43096.2|43116.2|43096.2|1
1638323370000|2021-12-01 01:49:30|43118.7|43098.7|43118.7|43098.7|43121.2|43101.2|43118.7|43098.7|3
1638323400000|2021-12-01 01:50:00|43118.6|43098.6|43123.7|43103.7|43123.7|43103.7|43118.6|43098.6|2
1638323410000|2021-12-01 01:50:10|43128.7|43108.7|43131.1|43111.1|43131.1|43111.1|43123.7|43103.7|5
1638323420000|2021-12-01 01:50:20|43133.7|43113.7|43138.7|43118.7|43138.7|43118.7|43133.7|43113.7|6
1638323430000|2021-12-01 01:50:30|43141.2|43121.2|43141.2|43121.2|43141.2|43121.2|43141.2|43121.2|3
1638323450000|2021-12-01 01:50:50|43143.7|43123.7|43143.7|43123.7|43143.7|43123.7|43143.7|43123.7|4
1638323460000|2021-12-01 01:51:00|43166.1|43146.1|43166.2|43146.2|43168.7|43148.7|43166.1|43146.1|6
1638323470000|2021-12-01 01:51:10|43163.7|43143.7|43163.7|43143.7|43163.7|43143.7|43163.7|43143.7|12
1638323480000|2021-12-01 01:51:20|43166.1|43146.1|43163.7|43143.7|43166.2|43146.2|43163.7|43143.7|2
1638323490000|2021-12-01 01:51:30|43166.2|43146.2|43166.2|43146.2|43166.2|43146.2|43161.2|43141.2|17
1638323500000|2021-12-01 01:51:40|43168.7|43148.7|43166.2|43146.2|43168.7|43148.7|43166.2|43146.2|7
1638323510000|2021-12-01 01:51:50|43173.7|43153.7|43173.7|43153.7|43173.7|43153.7|43173.7|43153.7|14
1638323520000|2021-12-01 01:52:00|43176.2|43156.2|43173.7|43153.7|43176.2|43156.2|43173.7|43153.7|6
1638323530000|2021-12-01 01:52:10|43171.2|43151.2|43168.7|43148.7|43171.2|43151.2|43168.7|43148.7|3
1638323540000|2021-12-01 01:52:20|43168.6|43148.6|43168.6|43148.6|43168.6|43148.6|43168.6|43148.6|2
1638323550000|2021-12-01 01:52:30|43163.7|43143.7|43163.7|43143.7|43163.7|43143.7|43163.7|43143.7|6
1638323570000|2021-12-01 01:52:50|43161.2|43141.2|43158.7|43138.7|43161.2|43141.2|43158.7|43138.7|1
1638323580000|2021-12-01 01:53:00|43156.2|43136.2|43156.2|43136.2|43156.2|43136.2|43156.2|43136.2|3
1638323590000|2021-12-01 01:53:10|43158.7|43138.7|43158.7|43138.7|43158.7|43138.7|43158.7|43138.7|5
1638323600000|2021-12-01 01:53:20|43161.1|43141.1|43163.7|43143.7|43163.7|43143.7|43161.1|43141.1|0
1638323620000|2021-12-01 01:53:40|||||||||1
1638323630000|2021-12-01 01:53:50|43166.2|43146.2|43166.2|43146.2|43166.2|43146.2|43166.2|43146.2|0
1638323640000|2021-12-01 01:54:00|43163.7|43143.7|43163.7|43143.7|43163.7|43143.7|43163.7|43143.7|2
1638323650000|2021-12-01 01:54:10|43161.2|43141.2|43156.2|43136.2|43161.2|43141.2|43156.2|43136.2|0
1638323660000|2021-12-01 01:54:20|43151.2|43131.2|43143.7|43123.7|43151.2|43131.2|43143.7|43123.7|0
1638323680000|2021-12-01 01:54:40|43141.2|43121.2|43141.2|43121.2|43141.2|43121.2|43141.2|43121.2|0
1638323690000|2021-12-01 01:54:50|43143.7|43123.7|43143.7|43123.7|43143.7|43123.7|43138.7|43118.7|1
1638323710000|2021-12-01 01:55:10|43146.2|43126.2|43158.7|43138.7|43158.7|43138.7|43146.2|43126.2|12
1638323730000|2021-12-01 01:55:30|43156.2|43136.2|43153.7|43133.7|43156.2|43136.2|43153.7|43133.7|2
1638323750000|2021-12-01 01:55:50|43156.2|43136.2|43156.2|43136.2|43158.7|43138.7|43156.2|43136.2|4
1638323760000|2021-12-01 01:56:00|43161.2|43141.2|43161.2|43141.2|43161.2|43141.2|43161.2|43141.2|5
1638323770000|2021-12-01 01:56:10|43158.7|43138.7|43156.2|43136.2|43158.7|43138.7|43156.2|43136.2|2
1638323780000|2021-12-01 01:56:20|43153.7|43133.7|43153.7|43133.7|43153.7|43133.7|43153.7|43133.7|0
1638323790000|2021-12-01 01:56:30|43156.1|43136.1|43156.2|43136.2|43156.2|43136.2|43156.1|43136.1|1
1638323800000|2021-12-01 01:56:40|43158.7|43138.7|43156.2|43136.2|43158.7|43138.7|43156.2|43136.2|0
1638323810000|2021-12-01 01:56:50|43158.7|43138.7|43158.7|43138.7|43158.7|43138.7|43153.7|43133.7|3
1638323830000|2021-12-01 01:57:10|43163.7|43143.7|43183.7|43163.7|43183.7|43163.7|43163.7|43143.7|8
1638323840000|2021-12-01 01:57:20|43186.2|43166.2|43193.7|43173.7|43196.2|43176.2|43186.2|43166.2|12
1638323850000|2021-12-01 01:57:30|43188.7|43168.7|43188.7|43168.7|43188.7|43168.7|43183.7|43163.7|2
1638323860000|2021-12-01 01:57:40|43193.7|43173.7|43193.7|43173.7|43196.1|43176.1|43193.7|43173.7|5
1638323870000|2021-12-01 01:57:50|43191.2|43171.2|43188.7|43168.7|43193.7|43173.7|43188.7|43168.7|2
1638323880000|2021-12-01 01:58:00|43183.7|43163.7|43183.7|43163.7|43183.7|43163.7|43183.7|43163.7|2
1638323890000|2021-12-01 01:58:10|43186.2|43166.2|43176.2|43156.2|43186.2|43166.2|43176.2|43156.2|4
1638323900000|2021-12-01 01:58:20|43173.7|43153.7|43168.7|43148.7|43173.7|43153.7|43168.7|43148.7|0
1638323910000|2021-12-01 01:58:30|||||||||1
1638323920000|2021-12-01 01:58:40|43166.2|43146.2|43166.2|43146.2|43166.2|43146.2|43166.2|43146.2|2
1638323930000|2021-12-01 01:58:50|43168.7|43148.7|43168.7|43148.7|43168.7|43148.7|43168.7|43148.7|2
1638323940000|2021-12-01 01:59:00|43171.1|43151.1|43173.7|43153.7|43173.7|43153.7|43168.7|43148.7|5
1638323950000|2021-12-01 01:59:10|43176.2|43156.2|43178.7|43158.7|43178.7|43158.7|43176.2|43156.2|0
1638323960000|2021-12-01 01:59:20|43173.7|43153.7|43176.1|43156.1|43176.2|43156.2|43171.2|43151.2|2
1638323970000|2021-12-01 01:59:30|43176.2|43156.2|43181.2|43161.2|43181.2|43161.2|43173.7|43153.7|3
1638323980000|2021-12-01 01:59:40|43183.7|43163.7|43183.7|43163.7|43186.2|43166.2|43183.7|43163.7|2
1638323990000|2021-12-01 01:59:50|43188.7|43168.7|43188.7|43168.7|43188.7|43168.7|43188.7|43168.7|1
1638324000000|2021-12-01 02:00:00|43186.2|43166.2|43188.7|43168.7|43193.7|43173.7|43186.2|43166.2|15
1638324010000|2021-12-01 02:00:10|43186.2|43166.2|43181.2|43161.2|43186.2|43166.2|43181.2|43161.2|2
1638324020000|2021-12-01 02:00:20|43178.8|43158.8|43173.7|43153.7|43178.8|43158.8|43173.7|43153.7|2
1638324030000|2021-12-01 02:00:30|43176.1|43156.1|43178.7|43158.7|43178.7|43158.7|43176.1|43156.1|4
1638324040000|2021-12-01 02:00:40|||||||||1
1638324050000|2021-12-01 02:00:50|||||||||1
1638324060000|2021-12-01 02:01:00|43181.2|43161.2|43188.7|43168.7|43188.7|43168.7|43181.2|43161.2|5
1638324070000|2021-12-01 02:01:10|||||||||1
1638324080000|2021-12-01 02:01:20|43186.2|43166.2|43188.7|43168.7|43188.7|43168.7|43186.2|43166.2|1
1638324090000|2021-12-01 02:01:30|43183.7|43163.7|43186.2|43166.2|43188.7|43168.7|43183.7|43163.7|3
1638324100000|2021-12-01 02:01:40|43188.7|43168.7|43193.7|43173.7|43193.7|43173.7|43188.7|43168.7|2
1638324110000|2021-12-01 02:01:50|43196.2|43176.2|43196.2|43176.2|43196.2|43176.2|43196.2|43176.2|0
1638324120000|2021-12-01 02:02:00|43193.7|43173.7|43193.7|43173.7|43193.7|43173.7|43191.2|43171.2|14
1638324130000|2021-12-01 02:02:10|43188.7|43168.7|43198.6|43178.6|43198.6|43178.6|43188.7|43168.7|5
1638324140000|2021-12-01 02:02:20|43198.7|43178.7|43216.2|43196.2|43216.2|43196.2|43198.7|43178.7|21
1638324150000|2021-12-01 02:02:30|43218.7|43198.7|43218.7|43198.7|43218.7|43198.7|43218.7|43198.7|4
1638324160000|2021-12-01 02:02:40|43216.2|43196.2|43218.7|43198.7|43218.7|43198.7|43216.2|43196.2|0
1638324170000|2021-12-01 02:02:50|43216.2|43196.2|43213.7|43193.7|43216.2|43196.2|43213.7|43193.7|4
1638324180000|2021-12-01 02:03:00|43218.7|43198.7|43221.2|43201.2|43221.2|43201.2|43218.7|43198.7|5
1638324190000|2021-12-01 02:03:10|||||||||2
1638324200000|2021-12-01 02:03:20|43218.7|43198.7|43218.7|43198.7|43218.7|43198.7|43218.7|43198.7|2
1638324220000|2021-12-01 02:03:40|43221.2|43201.2|43228.7|43208.7|43228.7|43208.7|43221.2|43201.2|6
1638324230000|2021-12-01 02:03:50|43238.7|43218.7|43241.2|43221.2|43241.2|43221.2|43238.7|43218.7|7
1638324240000|2021-12-01 02:04:00|43243.7|43223.7|43241.2|43221.2|43243.7|43223.7|43241.2|43221.2|6
1638324250000|2021-12-01 02:04:10|43243.6|43223.6|43241.1|43221.1|43243.7|43223.7|43241.1|43221.1|1
1638324260000|2021-12-01 02:04:20|43241.2|43221.2|43243.7|43223.7|43243.7|43223.7|43238.7|43218.7|1
1638324270000|2021-12-01 02:04:30|43241.2|43221.2|43238.7|43218.7|43243.7|43223.7|43238.7|43218.7|1
1638324280000|2021-12-01 02:04:40|43236.2|43216.2|43231.2|43211.2|43236.2|43216.2|43231.2|43211.2|5
1638324290000|2021-12-01 02:04:50|43233.6|43213.6|43233.7|43213.7|43233.7|43213.7|43233.6|43213.6|0
1638324300000|2021-12-01 02:05:00|43236.1|43216.1|43231.2|43211.2|43238.7|43218.7|43231.2|43211.2|5
1638324320000|2021-12-01 02:05:20|43228.7|43208.7|43228.7|43208.7|43231.2|43211.2|43228.7|43208.7|9
1638324330000|2021-12-01 02:05:30|43226.2|43206.2|43226.2|43206.2|43226.2|43206.2|43226.2|43206.2|0
1638324340000|2021-12-01 02:05:40|||||||||4
1638324350000|2021-12-01 02:05:50|43223.7|43203.7|43218.7|43198.7|43223.7|43203.7|43218.7|43198.7|2
1638324360000|2021-12-01 02:06:00|43208.7|43188.7|43206.2|43186.2|43208.7|43188.7|43206.2|43186.2|9
1638324370000|2021-12-01 02:06:10|43208.7|43188.7|43211.2|43191.2|43211.2|43191.2|43208.7|43188.7|5
1638324380000|2021-12-01 02:06:20|||||||||2
1638324390000|2021-12-01 02:06:30|43216.2|43196.2|43213.7|43193.7|43216.2|43196.2|43213.7|43193.7|1
1638324400000|2021-12-01 02:06:40|43216.2|43196.2|43226.2|43206.2|43226.2|43206.2|43216.2|43196.2|3
1638324410000|2021-12-01 02:06:50|||||||||7
1638324420000|2021-12-01 02:07:00|43228.7|43208.7|43228.7|43208.7|43228.7|43208.7|43228.7|43208.7|6
1638324430000|2021-12-01 02:07:10|43231.2|43211.2|43226.2|43206.2|43231.2|43211.2|43226.2|43206.2|9
1638324440000|2021-12-01 02:07:20|43223.7|43203.7|43221.2|43201.2|43223.7|43203.7|43221.2|43201.2|3
1638324450000|2021-12-01 02:07:30|43218.7|43198.7|43218.7|43198.7|43218.7|43198.7|43218.7|43198.7|1
1638324460000|2021-12-01 02:07:40|43216.2|43196.2|43216.2|43196.2|43216.2|43196.2|43216.2|43196.2|2
1638324470000|2021-12-01 02:07:50|||||||||2
1638324480000|2021-12-01 02:08:00|43218.7|43198.7|43218.7|43198.7|43218.7|43198.7|43218.7|43198.7|3
1638324490000|2021-12-01 02:08:10|43221.2|43201.2|43221.2|43201.2|43221.2|43201.2|43221.2|43201.2|1
1638324500000|2021-12-01 02:08:20|43226.2|43206.2|43231.1|43211.1|43231.1|43211.1|43226.2|43206.2|3
1638324510000|2021-12-01 02:08:30|43228.7|43208.7|43226.2|43206.2|43228.7|43208.7|43226.2|43206.2|4
1638324520000|2021-12-01 02:08:40|43223.7|43203.7|43221.2|43201.2|43223.7|43203.7|43221.2|43201.2|1
1638324540000|2021-12-01 02:09:00|43218.7|43198.7|43221.1|43201.1|43221.1|43201.1|43218.7|43198.7|2
1638324550000|2021-12-01 02:09:10|43218.7|43198.7|43218.7|43198.7|43218.7|43198.7|43218.7|43198.7|0
1638324560000|2021-12-01 02:09:20|43223.7|43203.7|43223.7|43203.7|43223.7|43203.7|43223.7|43203.7|0
1638324570000|2021-12-01 02:09:30|43223.6|43203.6|43218.7|43198.7|43223.6|43203.6|43218.7|43198.7|2
1638324580000|2021-12-01 02:09:40|43221.1|43201.1|43218.7|43198.7|43221.1|43201.1|43216.2|43196.2|1
1638324590000|2021-12-01 02:09:50|43216.2|43196.2|43213.7|43193.7|43216.2|43196.2|43213.7|43193.7|0
1638324600000|2021-12-01 02:10:00|43211.2|43191.2|43223.7|43203.7|43223.7|43203.7|43211.2|43191.2|3
1638324610000|2021-12-01 02:10:10|43226.2|43206.2|43223.7|43203.7|43226.2|43206.2|43223.7|43203.7|0
1638324630000|2021-12-01 02:10:30|43221.2|43201.2|43221.2|43201.2|43221.2|43201.2|43221.2|43201.2|0
1638324650000|2021-12-01 02:10:50|43218.7|43198.7|43218.7|43198.7|43218.7|43198.7|43218.7|43198.7|0
1638324680000|2021-12-01 02:11:20|43216.2|43196.2|43203.7|43183.7|43216.2|43196.2|43203.7|43183.7|6
1638324690000|2021-12-01 02:11:30|43201.2|43181.2|43196.2|43176.2|43201.2|43181.2|43196.2|43176.2|5
1638324700000|2021-12-01 02:11:40|43193.7|43173.7|43183.7|43163.7|43193.7|43173.7|43183.7|43163.7|3
1638324710000|2021-12-01 02:11:50|43188.6|43168.6|43183.7|43163.7|43188.7|43168.7|43183.7|43163.7|1
1638324720000|2021-12-01 02:12:00|43181.2|43161.2|43183.7|43163.7|43186.2|43166.2|43181.2|43161.2|11
1638324730000|2021-12-01 02:12:10|43193.6|43173.6|43198.6|43178.6|43198.6|43178.6|43193.6|43173.6|5
1638324740000|2021-12-01 02:12:20|43198.7|43178.7|43198.7|43178.7|43198.7|43178.7|43198.7|43178.7|1
1638324750000|2021-12-01 02:12:30|43196.2|43176.2|43193.7|43173.7|43196.2|43176.2|43193.7|43173.7|1
1638324760000|2021-12-01 02:12:40|43191.2|43171.2|43188.7|43168.7|43191.2|43171.2|43188.7|43168.7|0
1638324770000|2021-12-01 02:12:50|43183.8|43163.8|43173.7|43153.7|43183.8|43163.8|43173.7|43153.7|0
1638324780000|2021-12-01 02:13:00|||||||||1
1638324790000|2021-12-01 02:13:10|43171.2|43151.2|43171.2|43151.2|43171.2|43151.2|43168.7|43148.7|1
1638324800000|2021-12-01 02:13:20|43173.7|43153.7|43173.7|43153.7|43173.7|43153.7|43173.7|43153.7|1
1638324810000|2021-12-01 02:13:30|43176.2|43156.2|43173.7|43153.7|43176.2|43156.2|43173.7|43153.7|2
1638324820000|2021-12-01 02:13:40|43178.7|43158.7|43176.2|43156.2|43178.7|43158.7|43173.7|43153.7|0
1638324830000|2021-12-01 02:13:50|43178.7|43158.7|43178.7|43158.7|43178.7|43158.7|43178.7|43158.7|2
1638324840000|2021-12-01 02:14:00|43181.2|43161.2|43186.2|43166.2|43186.2|43166.2|43181.2|43161.2|3
1638324850000|2021-12-01 02:14:10|43188.6|43168.6|43183.7|43163.7|43188.7|43168.7|43183.7|43163.7|0
1638324860000|2021-12-01 02:14:20|43181.2|43161.2|43176.2|43156.2|43181.2|43161.2|43173.7|43153.7|8
1638324870000|2021-12-01 02:14:30|43173.7|43153.7|43173.7|43153.7|43173.7|43153.7|43173.7|43153.7|2
1638324880000|2021-12-01 02:14:40|43171.2|43151.2|43173.7|43153.7|43173.7|43153.7|43171.2|43151.2|3
1638324890000|2021-12-01 02:14:50|43176.1|43156.1|43173.7|43153.7|43176.2|43156.2|43173.7|43153.7|1
1638324900000|2021-12-01 02:15:00|43176.2|43156.2|43176.2|43156.2|43178.7|43158.7|43173.7|43153.7|1
1638324930000|2021-12-01 02:15:30|43178.7|43158.7|43178.7|43158.7|43178.7|43158.7|43178.7|43158.7|0
1638324940000|2021-12-01 02:15:40|43173.7|43153.7|43173.7|43153.7|43173.7|43153.7|43173.7|43153.7|1
1638324950000|2021-12-01 02:15:50|43176.2|43156.2|43176.2|43156.2|43176.2|43156.2|43176.2|43156.2|0
1638324980000|2021-12-01 02:16:20|||||||||1
1638324990000|2021-12-01 02:16:30|43178.7|43158.7|43178.7|43158.7|43178.7|43158.7|43178.7|43158.7|1
1638325000000|2021-12-01 02:16:40|43181.2|43161.2|43188.7|43168.7|43188.7|43168.7|43181.2|43161.2|3
1638325010000|2021-12-01 02:16:50|43186.2|43166.2|43181.3|43161.3|43186.2|43166.2|43181.3|43161.3|3
1638325020000|2021-12-01 02:17:00|43181.2|43161.2|43181.2|43161.2|43181.2|43161.2|43181.2|43161.2|1
1638325030000|2021-12-01 02:17:10|43178.7|43158.7|43178.7|43158.7|43178.7|43158.7|43178.7|43158.7|2
1638325040000|2021-12-01 02:17:20|43181.2|43161.2|43178.7|43158.7|43181.2|43161.2|43178.7|43158.7|0
1638325080000|2021-12-01 02:18:00|43181.1|43161.1|43186.2|43166.2|43186.2|43166.2|43181.1|43161.1|0
1638325130000|2021-12-01 02:18:50|43188.7|43168.7|43188.7|43168.7|43188.7|43168.7|43188.7|43168.7|1
1638325140000|2021-12-01 02:19:00|43191.2|43171.2|43191.2|43171.2|43191.2|43171.2|43191.2|43171.2|2
1638325150000|2021-12-01 02:19:10|43193.6|43173.6|43193.7|43173.7|43193.7|43173.7|43193.6|43173.6|0
1638325160000|2021-12-01 02:19:20|43191.2|43171.2|43188.7|43168.7|43191.2|43171.2|43188.7|43168.7|1
1638325170000|2021-12-01 02:19:30|43186.2|43166.2|43183.7|43163.7|43186.2|43166.2|43183.7|43163.7|0
1638325180000|2021-12-01 02:19:40|43186.2|43166.2|43186.2|43166.2|43186.2|43166.2|43186.2|43166.2|1
1638325190000|2021-12-01 02:19:50|43183.7|43163.7|43183.7|43163.7|43186.2|43166.2|43183.7|43163.7|0
1638325200000|2021-12-01 02:20:00|||||||||1
1638325210000|2021-12-01 02:20:10|43181.2|43161.2|43181.2|43161.2|43181.2|43161.2|43181.2|43161.2|0
1638325230000|2021-12-01 02:20:30|43176.2|43156.2|43178.7|43158.7|43178.7|43158.7|43176.2|43156.2|2
1638325240000|2021-12-01 02:20:40|43181.2|43161.2|43181.2|43161.2|43181.2|43161.2|43181.2|43161.2|0
1638325250000|2021-12-01 02:20:50|43178.7|43158.7|43181.2|43161.2|43181.2|43161.2|43178.7|43158.7|3
1638325260000|2021-12-01 02:21:00|43183.6|43163.6|43183.7|43163.7|43183.7|43163.7|43183.6|43163.6|0
1638325270000|2021-12-01 02:21:10|43181.2|43161.2|43181.2|43161.2|43183.7|43163.7|43181.2|43161.2|0
1638325280000|2021-12-01 02:21:20|43183.7|43163.7|43183.7|43163.7|43183.7|43163.7|43183.7|43163.7|0
1638325290000|2021-12-01 02:21:30|43178.7|43158.7|43178.7|43158.7|43178.7|43158.7|43178.7|43158.7|2
1638325300000|2021-12-01 02:21:40|43181.1|43161.1|43181.2|43161.2|43181.2|43161.2|43178.7|43158.7|1
1638325320000|2021-12-01 02:22:00|||||||||1
1638325360000|2021-12-01 02:22:40|43183.6|43163.6|43183.7|43163.7|43183.7|43163.7|43183.6|43163.6|0
1638325370000|2021-12-01 02:22:50|43181.2|43161.2|43181.2|43161.2|43181.2|43161.2|43181.2|43161.2|2
1638325380000|2021-12-01 02:23:00|43183.7|43163.7|43183.7|43163.7|43183.7|43163.7|43183.7|43163.7|1
1638325400000|2021-12-01 02:23:20|43181.2|43161.2|43181.2|43161.2|43181.2|43161.2|43181.2|43161.2|2
1638325410000|2021-12-01 02:23:30|43183.7|43163.7|43183.7|43163.7|43183.7|43163.7|43183.7|43163.7|3
1638325430000|2021-12-01 02:23:50|43181.2|43161.2|43176.2|43156.2|43181.2|43161.2|43176.2|43156.2|2
1638325450000|2021-12-01 02:24:10|43173.7|43153.7|43176.2|43156.2|43176.2|43156.2|43173.7|43153.7|0
1638325460000|2021-12-01 02:24:20|43173.7|43153.7|43173.7|43153.7|43176.2|43156.2|43173.7|43153.7|0
1638325470000|2021-12-01 02:24:30|43176.2|43156.2|43176.2|43156.2|43176.2|43156.2|43176.2|43156.2|0
1638325480000|2021-12-01 02:24:40|43173.7|43153.7|43171.2|43151.2|43176.2|43156.2|43171.2|43151.2|2
1638325500000|2021-12-01 02:25:00|43173.6|43153.6|43173.7|43153.7|43173.7|43153.7|43173.6|43153.6|0
1638325510000|2021-12-01 02:25:10|43176.1|43156.1|43173.7|43153.7|43176.1|43156.1|43173.7|43153.7|1
1638325520000|2021-12-01 02:25:20|43171.2|43151.2|43173.7|43153.7|43173.7|43153.7|43171.2|43151.2|0
1638325530000|2021-12-01 02:25:30|43168.7|43148.7|43168.7|43148.7|43168.7|43148.7|43168.7|43148.7|1
1638325540000|2021-12-01 02:25:40|43171.2|43151.2|43173.7|43153.7|43173.7|43153.7|43171.2|43151.2|0
1638325550000|2021-12-01 02:25:50|||||||||1
1638325560000|2021-12-01 02:26:00|43176.1|43156.1|43176.2|43156.2|43176.2|43156.2|43176.1|43156.1|2
1638325580000|2021-12-01 02:26:20|43178.6|43158.6|43178.7|43158.7|43178.7|43158.7|43178.6|43158.6|0
1638325590000|2021-12-01 02:26:30|43178.6|43158.6|43178.6|43158.6|43178.6|43158.6|43178.6|43158.6|0
1638325600000|2021-12-01 02:26:40|43178.7|43158.7|43181.2|43161.2|43181.2|43161.2|43178.7|43158.7|1
1638325630000|2021-12-01 02:27:10|43183.7|43163.7|43183.7|43163.7|43183.7|43163.7|43183.7|43163.7|4
1638325650000|2021-12-01 02:27:30|43186.1|43166.1|43186.2|43166.2|43186.2|43166.2|43186.1|43166.1|0
1638325670000|2021-12-01 02:27:50|||||||||2
1638325690000|2021-12-01 02:28:10|43186.1|43166.1|43183.7|43163.7|43186.1|43166.1|43183.7|43163.7|2
1638325700000|2021-12-01 02:28:20|43181.2|43161.2|43183.7|43163.7|43183.7|43163.7|43181.2|43161.2|1
1638325730000|2021-12-01 02:28:50|43181.2|43161.2|43181.2|43161.2|43181.2|43161.2|43181.2|43161.2|0
1638325740000|2021-12-01 02:29:00|43178.7|43158.7|43178.7|43158.7|43178.7|43158.7|43178.7|43158.7|1
1638325750000|2021-12-01 02:29:10|43181.2|43161.2|43183.7|43163.7|43183.7|43163.7|43181.2|43161.2|1
1638325760000|2021-12-01 02:29:20|43178.7|43158.7|43176.2|43156.2|43178.7|43158.7|43176.2|43156.2|3
1638325770000|2021-12-01 02:29:30|43178.7|43158.7|43178.7|43158.7|43178.7|43158.7|43178.7|43158.7|0
1638325790000|2021-12-01 02:29:50|||||||||6
1638325800000|2021-12-01 02:30:00|43176.2|43156.2|43178.7|43158.7|43178.7|43158.7|43173.7|43153.7|3
1638325810000|2021-12-01 02:30:10|43173.7|43153.7|43173.7|43153.7|43173.7|43153.7|43171.2|43151.2|12
1638325820000|2021-12-01 02:30:20|43168.7|43148.7|43171.2|43151.2|43171.2|43151.2|43168.7|43148.7|1
1638325830000|2021-12-01 02:30:30|43168.7|43148.7|43178.6|43158.6|43178.6|43158.6|43168.7|43148.7|2
1638325840000|2021-12-01 02:30:40|43181|43161|43183.6|43163.6|43183.7|43163.7|43178.7|43158.7|0
1638325850000|2021-12-01 02:30:50|43183.7|43163.7|43193.7|43173.7|43193.7|43173.7|43181.2|43161.2|10
1638325860000|2021-12-01 02:31:00|43191.2|43171.2|43203.6|43183.6|43203.6|43183.6|43191.2|43171.2|10
1638325870000|2021-12-01 02:31:10|43203.7|43183.7|43193.7|43173.7|43203.7|43183.7|43193.7|43173.7|8
1638325880000|2021-12-01 02:31:20|43191.2|43171.2|43191.2|43171.2|43191.2|43171.2|43191.2|43171.2|1
1638325890000|2021-12-01 02:31:30|43193.6|43173.6|43188.7|43168.7|43193.7|43173.7|43188.7|43168.7|0
1638325900000|2021-12-01 02:31:40|43193.7|43173.7|43196.1|43176.1|43196.1|43176.1|43193.7|43173.7|1
1638325910000|2021-12-01 02:31:50|43193.7|43173.7|43193.7|43173.7|43193.7|43173.7|43193.7|43173.7|6
1638325920000|2021-12-01 02:32:00|43188.7|43168.7|43193.7|43173.7|43193.7|43173.7|43188.7|43168.7|3
1638325930000|2021-12-01 02:32:10|43198.7|43178.7|43203.7|43183.7|43203.7|43183.7|43198.7|43178.7|0
1638325940000|2021-12-01 02:32:20|43206.1|43186.1|43203.7|43183.7|43211.2|43191.2|43203.7|43183.7|2
1638325950000|2021-12-01 02:32:30|43201.2|43181.2|43208.7|43188.7|43208.7|43188.7|43196.2|43176.2|20
1638325960000|2021-12-01 02:32:40|43213.5|43193.5|43216.2|43196.2|43216.2|43196.2|43213.5|43193.5|2
1638325970000|2021-12-01 02:32:50|43218.7|43198.7|43218.7|43198.7|43218.7|43198.7|43218.7|43198.7|0
1638325980000|2021-12-01 02:33:00|||||||||2
1638325990000|2021-12-01 02:33:10|43213.7|43193.7|43213.7|43193.7|43213.7|43193.7|43213.7|43193.7|2
1638326000000|2021-12-01 02:33:20|||||||||1
1638326010000|2021-12-01 02:33:30|43213.6|43193.6|43211.2|43191.2|43213.6|43193.6|43211.2|43191.2|1
1638326020000|2021-12-01 02:33:40|43213.7|43193.7|43211.2|43191.2|43213.7|43193.7|43211.2|43191.2|3
1638326030000|2021-12-01 02:33:50|43213.7|43193.7|43213.7|43193.7|43213.7|43193.7|43211.2|43191.2|3
1638326050000|2021-12-01 02:34:10|43211.2|43191.2|43208.7|43188.7|43211.2|43191.2|43208.7|43188.7|1
1638326060000|2021-12-01 02:34:20|43211.1|43191.1|43208.7|43188.7|43211.1|43191.1|43208.7|43188.7|4
1638326070000|2021-12-01 02:34:30|43206.2|43186.2|43208.7|43188.7|43208.7|43188.7|43206.2|43186.2|1
1638326080000|2021-12-01 02:34:40|43203.7|43183.7|43206.2|43186.2|43206.2|43186.2|43201.3|43181.3|1
1638326090000|2021-12-01 02:34:50|43208.7|43188.7|43208.7|43188.7|43208.7|43188.7|43208.7|43188.7|0
1638326100000|2021-12-01 02:35:00|43213.7|43193.7|43233.7|43213.7|43233.7|43213.7|43213.7|43193.7|10
1638326110000|2021-12-01 02:35:10|43236.1|43216.1|43233.7|43213.7|43236.1|43216.1|43231.2|43211.2|2
1638326120000|2021-12-01 02:35:20|43228.7|43208.7|43221.2|43201.2|43228.7|43208.7|43221.2|43201.2|8
1638326130000|2021-12-01 02:35:30|43216.3|43196.3|43226.1|43206.1|43226.1|43206.1|43216.2|43196.2|14
1638326140000|2021-12-01 02:35:40|43228.7|43208.7|43228.7|43208.7|43228.7|43208.7|43223.7|43203.7|13
1638326150000|2021-12-01 02:35:50|43228.6|43208.6|43228.7|43208.7|43228.7|43208.7|43226.2|43206.2|6
1638326160000|2021-12-01 02:36:00|||||||||4
1638326170000|2021-12-01 02:36:10|43233.7|43213.7|43238.7|43218.7|43238.7|43218.7|43233.7|43213.7|8
1638326180000|2021-12-01 02:36:20|43236.2|43216.2|43248.7|43228.7|43248.7|43228.7|43236.2|43216.2|12
1638326190000|2021-12-01 02:36:30|43251.1|43231.1|43263.7|43243.7|43266.2|43246.2|43248.7|43228.7|20
1638326200000|2021-12-01 02:36:40|43266.2|43246.2|43263.7|43243.7|43266.2|43246.2|43263.7|43243.7|7
1638326210000|2021-12-01 02:36:50|43261.2|43241.2|43261.2|43241.2|43261.2|43241.2|43258.7|43238.7|2
1638326220000|2021-12-01 02:37:00|43261.1|43241.1|43258.7|43238.7|43261.1|43241.1|43258.7|43238.7|2
1638326230000|2021-12-01 02:37:10|43251.2|43231.2|43251.2|43231.2|43251.2|43231.2|43251.2|43231.2|1
1638326250000|2021-12-01 02:37:30|43253.7|43233.7|43266|43246|43266|43246|43253.7|43233.7|9
1638326260000|2021-12-01 02:37:40|43268.5|43248.5|43266|43246|43268.5|43248.5|43266|43246|3
1638326270000|2021-12-01 02:37:50|43268.5|43248.5|43268.5|43248.5|43270.9|43250.9|43266.1|43246.1|9
1638326280000|2021-12-01 02:38:00|43263.7|43243.7|43261.2|43241.2|43263.7|43243.7|43261.2|43241.2|7
1638326290000|2021-12-01 02:38:10|43258.7|43238.7|43258.7|43238.7|43258.7|43238.7|43258.7|43238.7|0
1638326310000|2021-12-01 02:38:30|43261.2|43241.2|43261.2|43241.2|43261.2|43241.2|43261.2|43241.2|0
1638326320000|2021-12-01 02:38:40|43258.7|43238.7|43258.7|43238.7|43258.7|43238.7|43258.7|43238.7|0
1638326330000|2021-12-01 02:38:50|43261.2|43241.2|43258.7|43238.7|43261.2|43241.2|43258.7|43238.7|2
1638326340000|2021-12-01 02:39:00|43261.2|43241.2|43263.7|43243.7|43263.7|43243.7|43258.7|43238.7|1
1638326350000|2021-12-01 02:39:10|||||||||2
1638326360000|2021-12-01 02:39:20|||||||||2
1638326380000|2021-12-01 02:39:40|43268.7|43248.7|43268.7|43248.7|43268.7|43248.7|43268.7|43248.7|2
1638326390000|2021-12-01 02:39:50|43266.2|43246.2|43263.7|43243.7|43266.2|43246.2|43263.7|43243.7|1
1638326400000|2021-12-01 02:40:00|43261.2|43241.2|43263.7|43243.7|43263.7|43243.7|43261.2|43241.2|2
1638326410000|2021-12-01 02:40:10|43261.2|43241.2|43263.7|43243.7|43263.7|43243.7|43261.2|43241.2|1
1638326420000|2021-12-01 02:40:20|43258.7|43238.7|43261.1|43241.1|43261.2|43241.2|43258.7|43238.7|2
1638326430000|2021-12-01 02:40:30|43258.6|43238.6|43256.2|43236.2|43258.6|43238.6|43256.2|43236.2|6
1638326440000|2021-12-01 02:40:40|43258.6|43238.6|43258.7|43238.7|43258.7|43238.7|43258.6|43238.6|2
1638326450000|2021-12-01 02:40:50|43256.2|43236.2|43261.2|43241.2|43261.2|43241.2|43256.2|43236.2|2
1638326460000|2021-12-01 02:41:00|43266.2|43246.2|43273.7|43253.7|43273.7|43253.7|43266.2|43246.2|6
1638326470000|2021-12-01 02:41:10|43271.2|43251.2|43271.2|43251.2|43273.7|43253.7|43271.2|43251.2|1
1638326480000|2021-12-01 02:41:20|43273.6|43253.6|43268.7|43248.7|43273.7|43253.7|43268.7|43248.7|5
1638326490000|2021-12-01 02:41:30|43266.2|43246.2|43261.2|43241.2|43266.2|43246.2|43261.2|43241.2|3
1638326500000|2021-12-01 02:41:40|43258.7|43238.7|43258.7|43238.7|43258.7|43238.7|43256.3|43236.3|0
1638326510000|2021-12-01 02:41:50|43261.2|43241.2|43261.2|43241.2|43261.2|43241.2|43261.2|43241.2|3
1638326520000|2021-12-01 02:42:00|43258.7|43238.7|43258.7|43238.7|43258.7|43238.7|43258.7|43238.7|0
1638326530000|2021-12-01 02:42:10|43256.2|43236.2|43256.2|43236.2|43256.2|43236.2|43256.2|43236.2|0
1638326540000|2021-12-01 02:42:20|43253.7|43233.7|43248.7|43228.7|43253.7|43233.7|43248.7|43228.7|8
1638326550000|2021-12-01 02:42:30|43246.2|43226.2|43246.2|43226.2|43246.2|43226.2|43246.2|43226.2|1
1638326560000|2021-12-01 02:42:40|43243.7|43223.7|43243.7|43223.7|43246.2|43226.2|43243.7|43223.7|1
1638326570000|2021-12-01 02:42:50|43241.2|43221.2|43243.7|43223.7|43243.7|43223.7|43241.2|43221.2|1
1638326580000|2021-12-01 02:43:00|43241.2|43221.2|43241.2|43221.2|43241.2|43221.2|43241.2|43221.2|2
1638326590000|2021-12-01 02:43:10|43238.7|43218.7|43241.2|43221.2|43241.2|43221.2|43238.7|43218.7|1
1638326600000|2021-12-01 02:43:20|43238.7|43218.7|43241.2|43221.2|43241.2|43221.2|43238.7|43218.7|1
1638326610000|2021-12-01 02:43:30|43241.1|43221.1|43236.2|43216.2|43241.1|43221.1|43236.2|43216.2|4
1638326640000|2021-12-01 02:44:00|43233.7|43213.7|43231.2|43211.2|43233.7|43213.7|43231.2|43211.2|4
1638326650000|2021-12-01 02:44:10|43223.7|43203.7|43221.2|43201.2|43223.7|43203.7|43221.2|43201.2|3
1638326660000|2021-12-01 02:44:20|43218.7|43198.7|43216.2|43196.2|43218.7|43198.7|43216.2|43196.2|6
1638326670000|2021-12-01 02:44:30|43218.7|43198.7|43216.2|43196.2|43218.7|43198.7|43216.2|43196.2|3
1638326680000|2021-12-01 02:44:40|43216.1|43196.1|43216.2|43196.2|43216.2|43196.2|43216.1|43196.1|3
1638326690000|2021-12-01 02:44:50|43218.7|43198.7|43218.7|43198.7|43218.7|43198.7|43218.7|43198.7|1
1638326700000|2021-12-01 02:45:00|43221.2|43201.2|43228.7|43208.7|43231.2|43211.2|43221.2|43201.2|7
1638326710000|2021-12-01 02:45:10|||||||||1
1638326720000|2021-12-01 02:45:20|43223.7|43203.7|43223.7|43203.7|43223.7|43203.7|43223.7|43203.7|2
1638326730000|2021-12-01 02:45:30|43218.8|43198.8|43218.8|43198.8|43218.8|43198.8|43218.8|43198.8|1
1638326740000|2021-12-01 02:45:40|43218.7|43198.7|43216.2|43196.2|43218.7|43198.7|43216.2|43196.2|0
1638326760000|2021-12-01 02:46:00|43211.3|43191.3|43211.2|43191.2|43211.3|43191.3|43208.7|43188.7|4
1638326770000|2021-12-01 02:46:10|43208.7|43188.7|43208.7|43188.7|43208.7|43188.7|43208.7|43188.7|1
1638326780000|2021-12-01 02:46:20|43206.2|43186.2|43196.2|43176.2|43206.2|43186.2|43193.7|43173.7|3
1638326790000|2021-12-01 02:46:30|43193.7|43173.7|43186.2|43166.2|43193.7|43173.7|43186.2|43166.2|3
1638326800000|2021-12-01 02:46:40|43188.6|43168.6|43188.7|43168.7|43191.2|43171.2|43186.2|43166.2|2
1638326810000|2021-12-01 02:46:50|43191.2|43171.2|43193.7|43173.7|43193.7|43173.7|43191.2|43171.2|4
1638326820000|2021-12-01 02:47:00|43191.2|43171.2|43191.2|43171.2|43191.2|43171.2|43191.2|43171.2|0
1638326830000|2021-12-01 02:47:10|43193.7|43173.7|43193.7|43173.7|43193.7|43173.7|43193.7|43173.7|1
1638326840000|2021-12-01 02:47:20|43196.2|43176.2|43193.7|43173.7|43196.2|43176.2|43193.7|43173.7|1
1638326860000|2021-12-01 02:47:40|43198.7|43178.7|43193.7|43173.7|43198.7|43178.7|43193.7|43173.7|0
1638326870000|2021-12-01 02:47:50|43196.1|43176.1|43198.7|43178.7|43198.7|43178.7|43196.1|43176.1|0
1638326880000|2021-12-01 02:48:00|43193.7|43173.7|43193.7|43173.7|43196.2|43176.2|43193.7|43173.7|1
1638326890000|2021-12-01 02:48:10|||||||||1
1638326900000|2021-12-01 02:48:20|43196.2|43176.2|43193.7|43173.7|43196.2|43176.2|43193.7|43173.7|0
1638326910000|2021-12-01 02:48:30|43198.7|43178.7|43193.7|43173.7|43198.7|43178.7|43193.7|43173.7|4
1638326930000|2021-12-01 02:48:50|43191.2|43171.2|43188.7|43168.7|43191.2|43171.2|43188.7|43168.7|1
1638326940000|2021-12-01 02:49:00|||||||||1
1638326950000|2021-12-01 02:49:10|43186.2|43166.2|43186.2|43166.2|43186.2|43166.2|43186.2|43166.2|3
1638326970000|2021-12-01 02:49:30|43183.7|43163.7|43183.7|43163.7|43183.7|43163.7|43181.2|43161.2|1
1638326980000|2021-12-01 02:49:40|43181.2|43161.2|43178.7|43158.7|43181.2|43161.2|43178.7|43158.7|2
1638326990000|2021-12-01 02:49:50|||||||||4
1638327000000|2021-12-01 02:50:00|43181.2|43161.2|43181.2|43161.2|43181.2|43161.2|43181.2|43161.2|3
1638327010000|2021-12-01 02:50:10|43183.7|43163.7|43181.2|43161.2|43183.7|43163.7|43181.2|43161.2|1
1638327020000|2021-12-01 02:50:20|43183.7|43163.7|43183.7|43163.7|43186.2|43166.2|43183.7|43163.7|0
1638327030000|2021-12-01 02:50:30|43186.2|43166.2|43188.7|43168.7|43188.7|43168.7|43186.2|43166.2|1
1638327040000|2021-12-01 02:50:40|43191.2|43171.2|43188.7|43168.7|43193.7|43173.7|43188.7|43168.7|0
1638327050000|2021-12-01 02:50:50|43191.2|43171.2|43188.7|43168.7|43193.7|43173.7|43188.7|43168.7|1
1638327060000|2021-12-01 02:51:00|43191.2|43171.2|43193.7|43173.7|43193.7|43173.7|43191.2|43171.2|1
1638327080000|2021-12-01 02:51:20|43196.1|43176.1|43196.2|43176.2|43196.2|43176.2|43196.1|43176.1|0
1638327090000|2021-12-01 02:51:30|43193.7|43173.7|43196.2|43176.2|43196.2|43176.2|43191.2|43171.2|1
1638327100000|2021-12-01 02:51:40|43191.2|43171.2|43191.2|43171.2|43191.2|43171.2|43188.7|43168.7|2
1638327110000|2021-12-01 02:51:50|43188.7|43168.7|43183.7|43163.7|43188.7|43168.7|43181.3|43161.3|6
1638327120000|2021-12-01 02:52:00|43188.7|43168.7|43196.2|43176.2|43196.2|43176.2|43188.7|43168.7|3
1638327130000|2021-12-01 02:52:10|43193.7|43173.7|43191.2|43171.2|43193.7|43173.7|43191.2|43171.2|0
1638327140000|2021-12-01 02:52:20|43193.6|43173.6|43193.7|43173.7|43193.7|43173.7|43191.2|43171.2|1
1638327150000|2021-12-01 02:52:30|43196.2|43176.2|43191.1|43171.1|43196.2|43176.2|43188.7|43168.7|2
1638327160000|2021-12-01 02:52:40|43188.7|43168.7|43188.6|43168.6|43191.1|43171.1|43186.1|43166.1|0
1638327170000|2021-12-01 02:52:50|43186.1|43166.1|43183.6|43163.6|43186.1|43166.1|43183.6|43163.6|1
1638327180000|2021-12-01 02:53:00|43181.1|43161.1|43176.1|43156.1|43181.1|43161.1|43176.1|43156.1|2
1638327190000|2021-12-01 02:53:10|43178.6|43158.6|43176.2|43156.2|43178.6|43158.6|43176.2|43156.2|0
1638327200000|2021-12-01 02:53:20|43176.1|43156.1|43178.6|43158.6|43178.6|43158.6|43176.1|43156.1|0
1638327210000|2021-12-01 02:53:30|43178.7|43158.7|43181.1|43161.1|43181.1|43161.1|43178.6|43158.6|0
1638327230000|2021-12-01 02:53:50|43178.7|43158.7|43178.6|43158.6|43178.7|43158.7|43178.6|43158.6|1
1638327240000|2021-12-01 02:54:00|43178.7|43158.7|43183.6|43163.6|43183.6|43163.6|43178.7|43158.7|1
1638327250000|2021-12-01 02:54:10|43186.1|43166.1|43176.1|43156.1|43186.1|43166.1|43176.1|43156.1|2
1638327260000|2021-12-01 02:54:20|43171.1|43151.1|43168.6|43148.6|43173.6|43153.6|43168.6|43148.6|1
1638327270000|2021-12-01 02:54:30|43171.1|43151.1|43168.6|43148.6|43171.1|43151.1|43168.6|43148.6|0
1638327280000|2021-12-01 02:54:40|43171.1|43151.1|43171.1|43151.1|43171.1|43151.1|43168.6|43148.6|1
1638327290000|2021-12-01 02:54:50|43168.6|43148.6|43168.6|43148.6|43171.1|43151.1|43168.6|43148.6|1
1638327300000|2021-12-01 02:55:00|43166.1|43146.1|43166.1|43146.1|43166.1|43146.1|43158.7|43138.7|5
1638327310000|2021-12-01 02:55:10|43163.6|43143.6|43161.1|43141.1|43163.6|43143.6|43161.1|43141.1|1
1638327320000|2021-12-01 02:55:20|43163.6|43143.6|43163.6|43143.6|43163.6|43143.6|43163.6|43143.6|1
1638327330000|2021-12-01 02:55:30|43161.1|43141.1|43153.6|43133.6|43161.1|43141.1|43153.6|43133.6|5
1638327340000|2021-12-01 02:55:40|43156.1|43136.1|43156.1|43136.1|43158.6|43138.6|43156.1|43136.1|8
1638327360000|2021-12-01 02:56:00|43158.6|43138.6|43158.6|43138.6|43158.6|43138.6|43158.6|43138.6|5
1638327370000|2021-12-01 02:56:10|43161.1|43141.1|43158.6|43138.6|43161.1|43141.1|43158.6|43138.6|4
1638327380000|2021-12-01 02:56:20|43161.1|43141.1|43163.6|43143.6|43163.6|43143.6|43161.1|43141.1|0
1638327390000|2021-12-01 02:56:30|43168.6|43148.6|43173.6|43153.6|43173.6|43153.6|43168.6|43148.6|1
1638327410000|2021-12-01 02:56:50|43176.1|43156.1|43176.1|43156.1|43176.1|43156.1|43173.6|43153.6|1
1638327420000|2021-12-01 02:57:00|43173.6|43153.6|43173.6|43153.6|43176.1|43156.1|43173.6|43153.6|4
1638327430000|2021-12-01 02:57:10|43171.1|43151.1|43173.6|43153.6|43173.6|43153.6|43171.1|43151.1|2
1638327440000|2021-12-01 02:57:20|43186|43166|43191.1|43171.1|43191.1|43171.1|43186|43166|6
1638327450000|2021-12-01 02:57:30|43188.6|43168.6|43208.6|43188.6|43211.1|43191.1|43188.6|43168.6|0
1638327460000|2021-12-01 02:57:40|43206.2|43186.2|43206.1|43186.1|43206.2|43186.2|43206.1|43186.1|1
1638327470000|2021-12-01 02:57:50|43203.6|43183.6|43203.6|43183.6|43203.6|43183.6|43203.6|43183.6|0
1638327480000|2021-12-01 02:58:00|43201.1|43181.1|43203.6|43183.6|43203.6|43183.6|43201.1|43181.1|3
1638327490000|2021-12-01 02:58:10|43201.1|43181.1|43196.1|43176.1|43201.1|43181.1|43196.1|43176.1|2
1638327510000|2021-12-01 02:58:30|43193.6|43173.6|43188.6|43168.6|43193.6|43173.6|43188.6|43168.6|0
1638327530000|2021-12-01 02:58:50|43183.7|43163.7|43183.6|43163.6|43183.7|43163.7|43183.6|43163.6|0
1638327540000|2021-12-01 02:59:00|43188.6|43168.6|43188.6|43168.6|43188.6|43168.6|43188.6|43168.6|8
1638327550000|2021-12-01 02:59:10|43191.1|43171.1|43196.1|43176.1|43196.1|43176.1|43191.1|43171.1|2
1638327560000|2021-12-01 02:59:20|43198.6|43178.6|43218.6|43198.6|43221.1|43201.1|43196.1|43176.1|6
1638327570000|2021-12-01 02:59:30|43221.1|43201.1|43221.1|43201.1|43221.1|43201.1|43221.1|43201.1|0
1638327590000|2021-12-01 02:59:50|43216.1|43196.1|43221.1|43201.1|43221.1|43201.1|43216.1|43196.1|2
1638327600000|2021-12-01 03:00:00|43223.6|43203.6|43233.6|43213.6|43233.6|43213.6|43221.1|43201.1|8
1638327610000|2021-12-01 03:00:10|43231.1|43211.1|43231.1|43211.1|43233.6|43213.6|43231.1|43211.1|6
1638327620000|2021-12-01 03:00:20|43233.6|43213.6|43233.6|43213.6|43233.6|43213.6|43233.6|43213.6|4
1638327630000|2021-12-01 03:00:30|43231.1|43211.1|43236.1|43216.1|43236.1|43216.1|43231.1|43211.1|2
1638327640000|2021-12-01 03:00:40|43238.6|43218.6|43243.6|43223.6|43243.6|43223.6|43238.6|43218.6|3
1638327650000|2021-12-01 03:00:50|43241.2|43221.2|43246.1|43226.1|43246.1|43226.1|43241.1|43221.1|4
1638327660000|2021-12-01 03:01:00|43248.6|43228.6|43243.7|43223.7|43248.6|43228.6|43243.7|43223.7|7
1638327670000|2021-12-01 03:01:10|43246.1|43226.1|43241.1|43221.1|43246.1|43226.1|43241.1|43221.1|6
1638327680000|2021-12-01 03:01:20|43238.6|43218.6|43241.1|43221.1|43241.1|43221.1|43238.6|43218.6|0
1638327690000|2021-12-01 03:01:30|43238.6|43218.6|43238.6|43218.6|43241.1|43221.1|43236.1|43216.1|3
1638327700000|2021-12-01 03:01:40|43236.1|43216.1|43236.1|43216.1|43236.1|43216.1|43236.1|43216.1|0
1638327710000|2021-12-01 03:01:50|||||||||2
1638327720000|2021-12-01 03:02:00|43231.1|43211.1|43238.6|43218.6|43238.6|43218.6|43231.1|43211.1|10
1638327730000|2021-12-01 03:02:10|43241.1|43221.1|43241.1|43221.1|43241.1|43221.1|43241.1|43221.1|0
1638327740000|2021-12-01 03:02:20|43238.7|43218.7|43238.6|43218.6|43238.7|43218.7|43238.6|43218.6|1
1638327750000|2021-12-01 03:02:30|43236.1|43216.1|43233.6|43213.6|43236.1|43216.1|43233.6|43213.6|1
1638327760000|2021-12-01 03:02:40|43228.6|43208.6|43228.6|43208.6|43231.2|43211.2|43228.6|43208.6|2
1638327770000|2021-12-01 03:02:50|43231.1|43211.1|43233.6|43213.6|43233.6|43213.6|43228.6|43208.6|2
1638327780000|2021-12-01 03:03:00|43231.1|43211.1|43233.6|43213.6|43233.6|43213.6|43228.6|43208.6|0
1638327790000|2021-12-01 03:03:10|43238.6|43218.6|43233.6|43213.6|43238.6|43218.6|43233.6|43213.6|4
1638327800000|2021-12-01 03:03:20|43226.1|43206.1|43226.1|43206.1|43226.1|43206.1|43226.1|43206.1|2
1638327810000|2021-12-01 03:03:30|43221.1|43201.1|43218.6|43198.6|43221.1|43201.1|43218.6|43198.6|2
1638327820000|2021-12-01 03:03:40|43221.1|43201.1|43218.6|43198.6|43221.1|43201.1|43218.6|43198.6|0
1638327840000|2021-12-01 03:04:00|43221.1|43201.1|43223.6|43203.6|43223.6|43203.6|43221.1|43201.1|2
1638327850000|2021-12-01 03:04:10|43221.1|43201.1|43221.1|43201.1|43221.1|43201.1|43221.1|43201.1|0
1638327870000|2021-12-01 03:04:30|43218.7|43198.7|43216.2|43196.2|43218.7|43198.7|43213.7|43193.7|1
1638327880000|2021-12-01 03:04:40|43211.3|43191.3|43206.1|43186.1|43213.6|43193.6|43206.1|43186.1|1
1638327890000|2021-12-01 03:04:50|||||||||1
1638327900000|2021-12-01 03:05:00|43208.6|43188.6|43208.6|43188.6|43208.6|43188.6|43203.6|43183.6|2
1638327910000|2021-12-01 03:05:10|43206.1|43186.1|43203.6|43183.6|43206.1|43186.1|43203.6|43183.6|3
1638327920000|2021-12-01 03:05:20|43201.2|43181.2|43203.6|43183.6|43203.6|43183.6|43201.2|43181.2|1
1638327930000|2021-12-01 03:05:30|43201.1|43181.1|43203.6|43183.6|43203.6|43183.6|43201.1|43181.1|3
1638327940000|2021-12-01 03:05:40|43201.1|43181.1|43193.7|43173.7|43201.1|43181.1|43193.7|43173.7|0
1638327950000|2021-12-01 03:05:50|43191.2|43171.2|43193.7|43173.7|43196.1|43176.1|43191.2|43171.2|3
1638327960000|2021-12-01 03:06:00|43193.6|43173.6|43193.6|43173.6|43193.6|43173.6|43191.1|43171.1|3
1638327970000|2021-12-01 03:06:10|43191.1|43171.1|43188.6|43168.6|43191.1|43171.1|43188.6|43168.6|1
1638327980000|2021-12-01 03:06:20|43193.6|43173.6|43193.6|43173.6|43193.6|43173.6|43193.6|43173.6|4
1638327990000|2021-12-01 03:06:30|43196.1|43176.1|43193.6|43173.6|43196.1|43176.1|43188.7|43168.7|3
1638328000000|2021-12-01 03:06:40|43196.1|43176.1|43201.1|43181.1|43203.6|43183.6|43193.6|43173.6|2
1638328010000|2021-12-01 03:06:50|43203.6|43183.6|43191.1|43171.1|43203.6|43183.6|43191.1|43171.1|12
1638328020000|2021-12-01 03:07:00|43193.6|43173.6|43193.6|43173.6|43193.6|43173.6|43193.6|43173.6|2
1638328030000|2021-12-01 03:07:10|43188.6|43168.6|43183.6|43163.6|43188.6|43168.6|43183.6|43163.6|1
1638328040000|2021-12-01 03:07:20|43181.1|43161.1|43181.1|43161.1|43181.1|43161.1|43178.6|43158.6|4
1638328050000|2021-12-01 03:07:30|43178.7|43158.7|43178.6|43158.6|43183.6|43163.6|43178.6|43158.6|1
1638328060000|2021-12-01 03:07:40|43176.2|43156.2|43176.1|43156.1|43176.2|43156.2|43176.1|43156.1|0
1638328070000|2021-12-01 03:07:50|43173.7|43153.7|43176.1|43156.1|43176.1|43156.1|43173.6|43153.6|1
1638328080000|2021-12-01 03:08:00|43178.6|43158.6|43176.1|43156.1|43178.6|43158.6|43176.1|43156.1|3
1638328090000|2021-12-01 03:08:10|43178.6|43158.6|43176.1|43156.1|43178.6|43158.6|43176.1|43156.1|1
1638328100000|2021-12-01 03:08:20|43173.7|43153.7|43173.7|43153.7|43173.7|43153.7|43173.7|43153.7|2
1638328110000|2021-12-01 03:08:30|43176.1|43156.1|43173.6|43153.6|43176.1|43156.1|43173.6|43153.6|2
1638328120000|2021-12-01 03:08:40|43171.2|43151.2|43173.6|43153.6|43173.6|43153.6|43171.1|43151.1|1
1638328130000|2021-12-01 03:08:50|43171.1|43151.1|43173.6|43153.6|43176.1|43156.1|43168.7|43148.7|5
1638328140000|2021-12-01 03:09:00|43176.1|43156.1|43178.6|43158.6|43178.6|43158.6|43176.1|43156.1|1
1638328150000|2021-12-01 03:09:10|43173.6|43153.6|43171.1|43151.1|43173.6|43153.6|43171.1|43151.1|0
1638328160000|2021-12-01 03:09:20|43166.2|43146.2|43166.1|43146.1|43166.2|43146.2|43166.1|43146.1|7
1638328170000|2021-12-01 03:09:30|43163.6|43143.6|43168.6|43148.6|43168.6|43148.6|43163.6|43143.6|9
1638328180000|2021-12-01 03:09:40|43166.1|43146.1|43163.6|43143.6|43168.6|43148.6|43163.6|43143.6|2
1638328190000|2021-12-01 03:09:50|43166.1|43146.1|43168.6|43148.6|43168.6|43148.6|43166.1|43146.1|1
1638328200000|2021-12-01 03:10:00|43166.1|43146.1|43173.6|43153.6|43173.6|43153.6|43166.1|43146.1|1
1638328210000|2021-12-01 03:10:10|43171.1|43151.1|43166.2|43146.2|43171.1|43151.1|43166.2|43146.2|2
1638328220000|2021-12-01 03:10:20|||||||||1
1638328230000|2021-12-01 03:10:30|43163.8|43143.8|43166.1|43146.1|43166.1|43146.1|43163.7|43143.7|0
1638328250000|2021-12-01 03:10:50|43161.1|43141.1|43156.1|43136.1|43161.1|43141.1|43156.1|43136.1|3
1638328260000|2021-12-01 03:11:00|43153.6|43133.6|43161.1|43141.1|43161.1|43141.1|43153.6|43133.6|5
1638328270000|2021-12-01 03:11:10|43156.1|43136.1|43161.1|43141.1|43161.1|43141.1|43156.1|43136.1|4
1638328280000|2021-12-01 03:11:20|43158.6|43138.6|43163.6|43143.6|43163.6|43143.6|43158.6|43138.6|7
1638328290000|2021-12-01 03:11:30|43161.1|43141.1|43158.6|43138.6|43161.1|43141.1|43158.6|43138.6|1
1638328300000|2021-12-01 03:11:40|||||||||1
1638328310000|2021-12-01 03:11:50|43161.1|43141.1|43171.1|43151.1|43176.1|43156.1|43161.1|43141.1|7
1638328330000|2021-12-01 03:12:10|43173.6|43153.6|43171.2|43151.2|43173.6|43153.6|43168.7|43148.7|1
1638328340000|2021-12-01 03:12:20|43168.8|43148.8|43168.8|43148.8|43168.8|43148.8|43168.8|43148.8|1
1638328350000|2021-12-01 03:12:30|43168.7|43148.7|43171.2|43151.2|43171.2|43151.2|43168.7|43148.7|0
1638328360000|2021-12-01 03:12:40|43168.8|43148.8|43168.7|43148.7|43171.2|43151.2|43166.3|43146.3|1
1638328370000|2021-12-01 03:12:50|43166.3|43146.3|43166.1|43146.1|43168.6|43148.6|43166.1|43146.1|3
1638328380000|2021-12-01 03:13:00|||||||||4
1638328390000|2021-12-01 03:13:10|43163.6|43143.6|43161.1|43141.1|43163.6|43143.6|43161.1|43141.1|2
1638328400000|2021-12-01 03:13:20|43158.6|43138.6|43158.6|43138.6|43158.6|43138.6|43158.6|43138.6|2
1638328410000|2021-12-01 03:13:30|43156.2|43136.2|43158.6|43138.6|43158.6|43138.6|43156.1|43136.1|1
1638328430000|2021-12-01 03:13:50|43156.1|43136.1|43153.6|43133.6|43156.1|43136.1|43153.6|43133.6|6
1638328440000|2021-12-01 03:14:00|43156.1|43136.1|43168.6|43148.6|43171.1|43151.1|43156.1|43136.1|10
1638328450000|2021-12-01 03:14:10|43171.1|43151.1|43168.6|43148.6|43171.1|43151.1|43168.6|43148.6|0
1638328460000|2021-12-01 03:14:20|43166.1|43146.1|43163.6|43143.6|43166.1|43146.1|43161.1|43141.1|0
1638328470000|2021-12-01 03:14:30|43161.2|43141.2|43163.6|43143.6|43163.6|43143.6|43161.2|43141.2|2
1638328490000|2021-12-01 03:14:50|43161.1|43141.1|43163.6|43143.6|43163.6|43143.6|43161.1|43141.1|1
1638328500000|2021-12-01 03:15:00|43166.1|43146.1|43176.1|43156.1|43176.1|43156.1|43166.1|43146.1|7
1638328510000|2021-12-01 03:15:10|43178.6|43158.6|43181.1|43161.1|43183.6|43163.6|43178.6|43158.6|4
1638328520000|2021-12-01 03:15:20|||||||||2
1638328530000|2021-12-01 03:15:30|43178.6|43158.6|43178.6|43158.6|43178.6|43158.6|43178.6|43158.6|1
1638328540000|2021-12-01 03:15:40|43181.1|43161.1|43183.6|43163.6|43183.6|43163.6|43178.6|43158.6|2
1638328550000|2021-12-01 03:15:50|43186.1|43166.1|43183.6|43163.6|43186.1|43166.1|43183.6|43163.6|2
1638328560000|2021-12-01 03:16:00|43181.1|43161.1|43181.1|43161.1|43181.1|43161.1|43181.1|43161.1|4
1638328570000|2021-12-01 03:16:10|||||||||2
1638328580000|2021-12-01 03:16:20|43183.6|43163.6|43188.6|43168.6|43188.6|43168.6|43183.6|43163.6|2
1638328590000|2021-12-01 03:16:30|43191|43171|43188.7|43168.7|43191.1|43171.1|43188.7|43168.7|3
1638328600000|2021-12-01 03:16:40|43188.6|43168.6|43196.1|43176.1|43196.1|43176.1|43188.6|43168.6|4
1638328610000|2021-12-01 03:16:50|43198.6|43178.6|43198.6|43178.6|43198.6|43178.6|43193.6|43173.6|0
1638328620000|2021-12-01 03:17:00|43193.6|43173.6|43191.1|43171.1|43193.6|43173.6|43191.1|43171.1|2
1638328630000|2021-12-01 03:17:10|43193.6|43173.6|43193.6|43173.6|43193.6|43173.6|43193.6|43173.6|0
1638328640000|2021-12-01 03:17:20|||||||||1
1638328650000|2021-12-01 03:17:30|43191.1|43171.1|43188.6|43168.6|43193.6|43173.6|43188.6|43168.6|0
1638328660000|2021-12-01 03:17:40|43193.6|43173.6|43193.6|43173.6|43193.6|43173.6|43191.1|43171.1|1
1638328670000|2021-12-01 03:17:50|||||||||1
1638328680000|2021-12-01 03:18:00|43196.1|43176.1|43196.1|43176.1|43198.6|43178.6|43196.1|43176.1|1
1638328690000|2021-12-01 03:18:10|43198.6|43178.6|43198.6|43178.6|43198.6|43178.6|43196.2|43176.2|1
1638328700000|2021-12-01 03:18:20|43198.7|43178.7|43201.1|43181.1|43203.6|43183.6|43198.7|43178.7|1
1638328710000|2021-12-01 03:18:30|43203.6|43183.6|43203.6|43183.6|43203.6|43183.6|43201.1|43181.1|1
1638328720000|2021-12-01 03:18:40|43201.1|43181.1|43203.6|43183.6|43203.6|43183.6|43201.1|43181.1|0
1638328730000|2021-12-01 03:18:50|43201.1|43181.1|43203.6|43183.6|43203.6|43183.6|43201.1|43181.1|1
1638328740000|2021-12-01 03:19:00|43206.1|43186.1|43208.6|43188.6|43211.1|43191.1|43206.1|43186.1|7
1638328750000|2021-12-01 03:19:10|43211.1|43191.1|43206.1|43186.1|43211.1|43191.1|43206.1|43186.1|2
1638328760000|2021-12-01 03:19:20|43208.6|43188.6|43206.1|43186.1|43208.6|43188.6|43203.6|43183.6|2
1638328770000|2021-12-01 03:19:30|43203.7|43183.7|43208.6|43188.6|43208.6|43188.6|43203.6|43183.6|2
1638328780000|2021-12-01 03:19:40|43206.2|43186.2|43208.6|43188.6|43208.6|43188.6|43206.2|43186.2|5
1638328790000|2021-12-01 03:19:50|43213.5|43193.5|43211.1|43191.1|43213.6|43193.6|43211.1|43191.1|0
1638328800000|2021-12-01 03:20:00|43213.6|43193.6|43213.6|43193.6|43213.6|43193.6|43213.6|43193.6|6
1638328830000|2021-12-01 03:20:30|||||||||1
1638328840000|2021-12-01 03:20:40|43211.2|43191.2|43208.7|43188.7|43211.2|43191.2|43208.7|43188.7|1
1638328850000|2021-12-01 03:20:50|43213.6|43193.6|43213.6|43193.6|43213.6|43193.6|43213.6|43193.6|1
1638328860000|2021-12-01 03:21:00|43208.6|43188.6|43208.6|43188.6|43208.6|43188.6|43208.6|43188.6|1
1638328870000|2021-12-01 03:21:10|43206.1|43186.1|43206.1|43186.1|43206.1|43186.1|43206.1|43186.1|2
1638328880000|2021-12-01 03:21:20|43203.6|43183.6|43203.6|43183.6|43203.6|43183.6|43203.6|43183.6|3
1638328890000|2021-12-01 03:21:30|43201.1|43181.1|43203.6|43183.6|43203.6|43183.6|43201.1|43181.1|1
1638328900000|2021-12-01 03:21:40|43201.1|43181.1|43203.6|43183.6|43203.6|43183.6|43201.1|43181.1|6
1638328910000|2021-12-01 03:21:50|43201.1|43181.1|43201.1|43181.1|43201.1|43181.1|43201.1|43181.1|2
1638328920000|2021-12-01 03:22:00|43198.7|43178.7|43203.6|43183.6|43206.1|43186.1|43198.6|43178.6|3
1638328930000|2021-12-01 03:22:10|43201.1|43181.1|43203.6|43183.6|43203.6|43183.6|43201.1|43181.1|2
1638328940000|2021-12-01 03:22:20|43206.1|43186.1|43208.6|43188.6|43208.6|43188.6|43206.1|43186.1|3
1638328950000|2021-12-01 03:22:30|43206.1|43186.1|43208.6|43188.6|43208.6|43188.6|43206.1|43186.1|0
1638328960000|2021-12-01 03:22:40|43206.1|43186.1|43206.1|43186.1|43208.6|43188.6|43206.1|43186.1|2
1638328970000|2021-12-01 03:22:50|43203.7|43183.7|43203.6|43183.6|43203.7|43183.7|43203.6|43183.6|0
1638329010000|2021-12-01 03:23:30|43198.6|43178.6|43198.6|43178.6|43203.6|43183.6|43198.6|43178.6|2
1638329020000|2021-12-01 03:23:40|43201.1|43181.1|43201.1|43181.1|43201.1|43181.1|43201.1|43181.1|0
1638329030000|2021-12-01 03:23:50|43203.6|43183.6|43218.6|43198.6|43218.6|43198.6|43203.6|43183.6|7
1638329040000|2021-12-01 03:24:00|43221.1|43201.1|43223.6|43203.6|43223.6|43203.6|43221.1|43201.1|3
1638329050000|2021-12-01 03:24:10|43226.1|43206.1|43228.6|43208.6|43228.6|43208.6|43226.1|43206.1|1
1638329060000|2021-12-01 03:24:20|43231|43211|43233.6|43213.6|43233.6|43213.6|43231|43211|4
1638329070000|2021-12-01 03:24:30|43238.6|43218.6|43241.1|43221.1|43241.1|43221.1|43238.6|43218.6|6
1638329080000|2021-12-01 03:24:40|43238.6|43218.6|43238.6|43218.6|43238.6|43218.6|43238.6|43218.6|11
1638329090000|2021-12-01 03:24:50|43236.1|43216.1|43238.6|43218.6|43238.6|43218.6|43236.1|43216.1|0
1638329100000|2021-12-01 03:25:00|||||||||1
1638329110000|2021-12-01 03:25:10|43233.6|43213.6|43233.6|43213.6|43233.6|43213.6|43233.6|43213.6|17
1638329120000|2021-12-01 03:25:20|43236.1|43216.1|43231.1|43211.1|43236.1|43216.1|43231.1|43211.1|1
1638329130000|2021-12-01 03:25:30|43233.6|43213.6|43233.6|43213.6|43233.6|43213.6|43233.6|43213.6|0
1638329140000|2021-12-01 03:25:40|43231.1|43211.1|43228.6|43208.6|43231.1|43211.1|43228.6|43208.6|3
1638329150000|2021-12-01 03:25:50|43231.1|43211.1|43241.1|43221.1|43241.1|43221.1|43231.1|43211.1|7
1638329160000|2021-12-01 03:26:00|43243.6|43223.6|43271.1|43251.1|43271.1|43251.1|43243.6|43223.6|20
1638329170000|2021-12-01 03:26:10|43268.7|43248.7|43271.1|43251.1|43276.1|43256.1|43268.6|43248.6|8
1638329180000|2021-12-01 03:26:20|43268.6|43248.6|43256.1|43236.1|43268.6|43248.6|43256.1|43236.1|3
1638329190000|2021-12-01 03:26:30|43253.6|43233.6|43253.6|43233.6|43258.6|43238.6|43253.6|43233.6|1
1638329200000|2021-12-01 03:26:40|43258.6|43238.6|43258.6|43238.6|43258.6|43238.6|43258.6|43238.6|2
1638329210000|2021-12-01 03:26:50|43261.1|43241.1|43263.6|43243.6|43263.6|43243.6|43258.6|43238.6|13
1638329220000|2021-12-01 03:27:00|43266.1|43246.1|43266.1|43246.1|43266.1|43246.1|43266.1|43246.1|0
1638329230000|2021-12-01 03:27:10|43268.6|43248.6|43263.6|43243.6|43268.6|43248.6|43263.6|43243.6|2
1638329240000|2021-12-01 03:27:20|43261.1|43241.1|43261.1|43241.1|43261.1|43241.1|43261.1|43241.1|2
1638329250000|2021-12-01 03:27:30|43258.7|43238.7|43258.6|43238.6|43258.7|43238.7|43256.1|43236.1|4
1638329260000|2021-12-01 03:27:40|43261.1|43241.1|43256.1|43236.1|43261.1|43241.1|43256.1|43236.1|9
1638329270000|2021-12-01 03:27:50|43253.6|43233.6|43251.1|43231.1|43253.6|43233.6|43248.6|43228.6|4
1638329280000|2021-12-01 03:28:00|43246.2|43226.2|43248.6|43228.6|43248.6|43228.6|43243.6|43223.6|2
1638329290000|2021-12-01 03:28:10|43251.1|43231.1|43251.1|43231.1|43251.1|43231.1|43251.1|43231.1|0
1638329300000|2021-12-01 03:28:20|43248.6|43228.6|43253.6|43233.6|43253.6|43233.6|43248.6|43228.6|2
1638329310000|2021-12-01 03:28:30|||||||||1
1638329320000|2021-12-01 03:28:40|43256.1|43236.1|43256.1|43236.1|43256.1|43236.1|43256.1|43236.1|1
1638329330000|2021-12-01 03:28:50|||||||||2
1638329340000|2021-12-01 03:29:00|43256.2|43236.2|43258.6|43238.6|43258.6|43238.6|43256.2|43236.2|4
1638329350000|2021-12-01 03:29:10|43261.1|43241.1|43261.1|43241.1|43261.1|43241.1|43261.1|43241.1|5
1638329360000|2021-12-01 03:29:20|43263.6|43243.6|43263.6|43243.6|43263.6|43243.6|43261.1|43241.1|2
1638329370000|2021-12-01 03:29:30|43261.1|43241.1|43256.2|43236.2|43261.1|43241.1|43256.2|43236.2|0
1638329380000|2021-12-01 03:29:40|43256.1|43236.1|43256.1|43236.1|43256.1|43236.1|43253.6|43233.6|4
1638329390000|2021-12-01 03:29:50|43253.6|43233.6|43251.1|43231.1|43253.6|43233.6|43248.6|43228.6|3
1638329400000|2021-12-01 03:30:00|43248.7|43228.7|43256.1|43236.1|43256.1|43236.1|43248.7|43228.7|5
1638329410000|2021-12-01 03:30:10|43258.6|43238.6|43261.1|43241.1|43261.1|43241.1|43256.1|43236.1|7
1638329420000|2021-12-01 03:30:20|43258.6|43238.6|43258.6|43238.6|43258.7|43238.7|43256.1|43236.1|2
1638329440000|2021-12-01 03:30:40|||||||||2
1638329450000|2021-12-01 03:30:50|43256.1|43236.1|43258.6|43238.6|43258.6|43238.6|43256.1|43236.1|3
1638329460000|2021-12-01 03:31:00|43261.1|43241.1|43261.1|43241.1|43261.1|43241.1|43261.1|43241.1|1
1638329470000|2021-12-01 03:31:10|||||||||1
1638329480000|2021-12-01 03:31:20|43258.6|43238.6|43263.6|43243.6|43263.6|43243.6|43258.6|43238.6|5
1638329510000|2021-12-01 03:31:50|43266.1|43246.1|43263.6|43243.6|43266.1|43246.1|43263.6|43243.6|1
1638329520000|2021-12-01 03:32:00|43266.1|43246.1|43268.6|43248.6|43268.6|43248.6|43266.1|43246.1|0
1638329530000|2021-12-01 03:32:10|43271.1|43251.1|43268.6|43248.6|43271.1|43251.1|43268.6|43248.6|5
1638329540000|2021-12-01 03:32:20|43271.1|43251.1|43273.6|43253.6|43273.6|43253.6|43271.1|43251.1|6
1638329550000|2021-12-01 03:32:30|43276.1|43256.1|43276.1|43256.1|43276.1|43256.1|43276.1|43256.1|2
1638329560000|2021-12-01 03:32:40|43281.1|43261.1|43283.6|43263.6|43283.6|43263.6|43281.1|43261.1|6
1638329570000|2021-12-01 03:32:50|43281.1|43261.1|43281.1|43261.1|43281.1|43261.1|43281.1|43261.1|5
1638329580000|2021-12-01 03:33:00|43278.6|43258.6|43278.6|43258.6|43278.6|43258.6|43278.6|43258.6|1
1638329590000|2021-12-01 03:33:10|43281.1|43261.1|43281.1|43261.1|43281.1|43261.1|43281.1|43261.1|2
1638329600000|2021-12-01 03:33:20|43278.7|43258.7|43283.6|43263.6|43283.6|43263.6|43278.7|43258.7|2
1638329610000|2021-12-01 03:33:30|43286.1|43266.1|43286.1|43266.1|43286.1|43266.1|43286.1|43266.1|3
1638329620000|2021-12-01 03:33:40|43283.6|43263.6|43288.6|43268.6|43288.6|43268.6|43283.6|43263.6|4
1638329630000|2021-12-01 03:33:50|43293.6|43273.6|43293.7|43273.7|43293.7|43273.7|43293.6|43273.6|7
1638329640000|2021-12-01 03:34:00|43293.8|43273.8|43301.1|43281.1|43308.6|43288.6|43293.8|43273.8|19
1638329650000|2021-12-01 03:34:10|43298.6|43278.6|43301.1|43281.1|43303.6|43283.6|43298.6|43278.6|8
1638329660000|2021-12-01 03:34:20|43298.7|43278.7|43296.2|43276.2|43298.7|43278.7|43296.2|43276.2|9
1638329670000|2021-12-01 03:34:30|43296.1|43276.1|43298.6|43278.6|43298.6|43278.6|43296.1|43276.1|4
1638329680000|2021-12-01 03:34:40|43298.7|43278.7|43303.6|43283.6|43306.1|43286.1|43298.7|43278.7|1
1638329690000|2021-12-01 03:34:50|43306.1|43286.1|43396.1|43376.1|43398.6|43378.6|43303.6|43283.6|26
1638329700000|2021-12-01 03:35:00|43401|43381|43423.6|43403.6|43431.1|43411.1|43396.1|43376.1|22
1638329710000|2021-12-01 03:35:10|43421.2|43401.2|43421.1|43401.1|43433.6|43413.6|43421.1|43401.1|19
1638329720000|2021-12-01 03:35:20|43423.6|43403.6|43418.6|43398.6|43423.6|43403.6|43418.6|43398.6|6
1638329730000|2021-12-01 03:35:30|43418.7|43398.7|43428.6|43408.6|43431.1|43411.1|43418.7|43398.7|7
1638329740000|2021-12-01 03:35:40|43423.6|43403.6|43416.1|43396.1|43423.6|43403.6|43388.6|43368.6|60
1638329750000|2021-12-01 03:35:50|43418.6|43398.6|43413.6|43393.6|43418.6|43398.6|43413.6|43393.6|2
1638329760000|2021-12-01 03:36:00|43411.1|43391.1|43408.6|43388.6|43411.1|43391.1|43398.6|43378.6|12
1638329770000|2021-12-01 03:36:10|43411.1|43391.1|43403.6|43383.6|43413.6|43393.6|43401.1|43381.1|13
1638329780000|2021-12-01 03:36:20|43403.7|43383.7|43403.6|43383.6|43403.7|43383.7|43403.6|43383.6|2
1638329790000|2021-12-01 03:36:30|43401.1|43381.1|43388.6|43368.6|43401.1|43381.1|43388.6|43368.6|7
1638329800000|2021-12-01 03:36:40|43386.2|43366.2|43381.1|43361.1|43386.2|43366.2|43381.1|43361.1|1
1638329810000|2021-12-01 03:36:50|43378.6|43358.6|43378.6|43358.6|43378.6|43358.6|43378.6|43358.6|1
1638329820000|2021-12-01 03:37:00|43376.1|43356.1|43381.1|43361.1|43381.1|43361.1|43376.1|43356.1|5
1638329830000|2021-12-01 03:37:10|||||||||1
1638329840000|2021-12-01 03:37:20|43383.6|43363.6|43386.1|43366.1|43386.1|43366.1|43383.6|43363.6|4
1638329850000|2021-12-01 03:37:30|43383.6|43363.6|43383.6|43363.6|43383.6|43363.6|43383.6|43363.6|2
1638329860000|2021-12-01 03:37:40|43383.7|43363.7|43383.7|43363.7|43383.7|43363.7|43383.7|43363.7|5
1638329870000|2021-12-01 03:37:50|43381.1|43361.1|43381.1|43361.1|43381.1|43361.1|43381.1|43361.1|5
1638329880000|2021-12-01 03:38:00|43373.7|43353.7|43373.7|43353.7|43373.7|43353.7|43373.7|43353.7|4
1638329890000|2021-12-01 03:38:10|43368.7|43348.7|43368.7|43348.7|43368.7|43348.7|43368.7|43348.7|5
1638329910000|2021-12-01 03:38:30|43366.2|43346.2|43366.2|43346.2|43366.2|43346.2|43366.2|43346.2|3
1638329920000|2021-12-01 03:38:40|43368.7|43348.7|43368.7|43348.7|43368.7|43348.7|43368.7|43348.7|3
1638329940000|2021-12-01 03:39:00|||||||||1
1638329950000|2021-12-01 03:39:10|43371.2|43351.2|43371.2|43351.2|43371.2|43351.2|43371.2|43351.2|1
1638329960000|2021-12-01 03:39:20|43376.2|43356.2|43386.2|43366.2|43386.2|43366.2|43376.2|43356.2|4
1638329970000|2021-12-01 03:39:30|43388.7|43368.7|43388.7|43368.7|43388.7|43368.7|43388.7|43368.7|1
1638329980000|2021-12-01 03:39:40|43386.2|43366.2|43388.7|43368.7|43388.7|43368.7|43383.7|43363.7|0
1638330000000|2021-12-01 03:40:00|43386.2|43366.2|43386.2|43366.2|43386.2|43366.2|43383.7|43363.7|3
1638330020000|2021-12-01 03:40:20|43388.8|43368.8|43393.8|43373.8|43393.8|43373.8|43388.8|43368.8|21
1638330030000|2021-12-01 03:40:30|43393.9|43373.9|43401.2|43381.2|43401.2|43381.2|43393.9|43373.9|1
1638330040000|2021-12-01 03:40:40|43403.6|43383.6|43406.1|43386.1|43406.1|43386.1|43403.6|43383.6|4
1638330050000|2021-12-01 03:40:50|43408.6|43388.6|43408.6|43388.6|43408.6|43388.6|43408.6|43388.6|0
1638330070000|2021-12-01 03:41:10|43408.7|43388.7|43413.6|43393.6|43413.6|43393.6|43408.7|43388.7|3
1638330090000|2021-12-01 03:41:30|43411.1|43391.1|43398.6|43378.6|43411.1|43391.1|43398.6|43378.6|12
1638330100000|2021-12-01 03:41:40|43388.6|43368.6|43396.1|43376.1|43396.1|43376.1|43388.6|43368.6|9
1638330110000|2021-12-01 03:41:50|43398.6|43378.6|43398.6|43378.6|43398.6|43378.6|43398.6|43378.6|0
1638330120000|2021-12-01 03:42:00|43398.7|43378.7|43398.6|43378.6|43401.1|43381.1|43398.6|43378.6|3
1638330130000|2021-12-01 03:42:10|43396.1|43376.1|43393.6|43373.6|43396.1|43376.1|43393.6|43373.6|2
1638330140000|2021-12-01 03:42:20|43391.1|43371.1|43391.1|43371.1|43391.1|43371.1|43391.1|43371.1|4
1638330150000|2021-12-01 03:42:30|43388.6|43368.6|43391.1|43371.1|43393.6|43373.6|43388.6|43368.6|3
1638330160000|2021-12-01 03:42:40|43388.6|43368.6|43386.1|43366.1|43388.6|43368.6|43386.1|43366.1|2
1638330170000|2021-12-01 03:42:50|||||||||1
1638330180000|2021-12-01 03:43:00|43388.6|43368.6|43388.6|43368.6|43388.6|43368.6|43388.6|43368.6|2
1638330190000|2021-12-01 03:43:10|43386.2|43366.2|43386.2|43366.2|43386.2|43366.2|43386.2|43366.2|0
1638330210000|2021-12-01 03:43:30|43388.6|43368.6|43388.6|43368.6|43388.6|43368.6|43388.6|43368.6|1
1638330220000|2021-12-01 03:43:40|43386.1|43366.1|43386.1|43366.1|43386.1|43366.1|43386.1|43366.1|1
1638330230000|2021-12-01 03:43:50|43383.7|43363.7|43383.7|43363.7|43383.7|43363.7|43383.7|43363.7|0
1638330240000|2021-12-01 03:44:00|43383.6|43363.6|43383.6|43363.6|43383.6|43363.6|43383.6|43363.6|5
1638330250000|2021-12-01 03:44:10|43381.1|43361.1|43376.1|43356.1|43381.1|43361.1|43376.1|43356.1|4
1638330260000|2021-12-01 03:44:20|43378.6|43358.6|43378.6|43358.6|43378.6|43358.6|43378.6|43358.6|0
1638330270000|2021-12-01 03:44:30|43373.6|43353.6|43378.6|43358.6|43378.6|43358.6|43373.6|43353.6|4
1638330280000|2021-12-01 03:44:40|||||||||4
1638330290000|2021-12-01 03:44:50|43383.5|43363.5|43383.6|43363.6|43383.6|43363.6|43378.7|43358.7|8
1638330300000|2021-12-01 03:45:00|43381.1|43361.1|43381.1|43361.1|43381.1|43361.1|43381.1|43361.1|0
1638330310000|2021-12-01 03:45:10|43386.1|43366.1|43383.6|43363.6|43386.1|43366.1|43381.2|43361.2|2
1638330320000|2021-12-01 03:45:20|43386.1|43366.1|43383.6|43363.6|43386.1|43366.1|43383.6|43363.6|0
1638330340000|2021-12-01 03:45:40|||||||||2
1638330360000|2021-12-01 03:46:00|43378.7|43358.7|43378.6|43358.6|43378.7|43358.7|43378.6|43358.6|1
1638330370000|2021-12-01 03:46:10|||||||||1
1638330380000|2021-12-01 03:46:20|43381.1|43361.1|43383.6|43363.6|43383.6|43363.6|43381.1|43361.1|0
1638330390000|2021-12-01 03:46:30|43386.1|43366.1|43386.1|43366.1|43386.1|43366.1|43386.1|43366.1|1
1638330400000|2021-12-01 03:46:40|43383.6|43363.6|43388.6|43368.6|43388.6|43368.6|43383.6|43363.6|1
1638330410000|2021-12-01 03:46:50|43386.2|43366.2|43383.6|43363.6|43386.2|43366.2|43383.6|43363.6|0
1638330420000|2021-12-01 03:47:00|43386.1|43366.1|43388.6|43368.6|43388.6|43368.6|43386.1|43366.1|1
1638330440000|2021-12-01 03:47:20|43386.2|43366.2|43386.1|43366.1|43386.2|43366.2|43386.1|43366.1|0
1638330460000|2021-12-01 03:47:40|43388.6|43368.6|43383.6|43363.6|43388.6|43368.6|43383.6|43363.6|1
1638330480000|2021-12-01 03:48:00|43386.1|43366.1|43383.6|43363.6|43386.1|43366.1|43383.6|43363.6|1
1638330490000|2021-12-01 03:48:10|||||||||3
1638330500000|2021-12-01 03:48:20|43386.1|43366.1|43393.7|43373.7|43393.7|43373.7|43386.1|43366.1|2
1638330510000|2021-12-01 03:48:30|43396.1|43376.1|43396.2|43376.2|43398.6|43378.6|43396.1|43376.1|0
1638330520000|2021-12-01 03:48:40|43393.6|43373.6|43398.6|43378.6|43398.6|43378.6|43393.6|43373.6|3
1638330530000|2021-12-01 03:48:50|43396.1|43376.1|43396.1|43376.1|43396.1|43376.1|43396.1|43376.1|1
1638330540000|2021-12-01 03:49:00|43393.6|43373.6|43391.1|43371.1|43393.6|43373.6|43391.1|43371.1|2
1638330550000|2021-12-01 03:49:10|43388.6|43368.6|43388.6|43368.6|43388.6|43368.6|43388.6|43368.6|0
1638330560000|2021-12-01 03:49:20|43391.1|43371.1|43391.1|43371.1|43391.1|43371.1|43391.1|43371.1|0
1638330570000|2021-12-01 03:49:30|43388.6|43368.6|43386.1|43366.1|43388.6|43368.6|43386.1|43366.1|0
1638330590000|2021-12-01 03:49:50|43388.6|43368.6|43388.6|43368.6|43388.6|43368.6|43388.6|43368.6|1
1638330610000|2021-12-01 03:50:10|43391.1|43371.1|43391.1|43371.1|43391.1|43371.1|43391.1|43371.1|1
1638330620000|2021-12-01 03:50:20|43393.6|43373.6|43393.6|43373.6|43393.6|43373.6|43393.6|43373.6|1
1638330640000|2021-12-01 03:50:40|43398.7|43378.7|43398.7|43378.7|43398.7|43378.7|43398.7|43378.7|3
1638330650000|2021-12-01 03:50:50|43401.1|43381.1|43401.1|43381.1|43401.1|43381.1|43401.1|43381.1|1
1638330680000|2021-12-01 03:51:20|43401.2|43381.2|43401.2|43381.2|43401.2|43381.2|43401.2|43381.2|0
1638330690000|2021-12-01 03:51:30|43398.7|43378.7|43398.7|43378.7|43398.7|43378.7|43398.7|43378.7|4
1638330700000|2021-12-01 03:51:40|43396.1|43376.1|43396.1|43376.1|43396.1|43376.1|43396.1|43376.1|3
1638330790000|2021-12-01 03:53:10|||||||||1
1638330810000|2021-12-01 03:53:30|43393.6|43373.6|43393.6|43373.6|43393.6|43373.6|43393.6|43373.6|0
1638330820000|2021-12-01 03:53:40|||||||||10
1638330840000|2021-12-01 03:54:00|43396.1|43376.1|43393.6|43373.6|43396.1|43376.1|43393.6|43373.6|3
1638330880000|2021-12-01 03:54:40|43396.1|43376.1|43396.1|43376.1|43396.1|43376.1|43396.1|43376.1|1
1638330900000|2021-12-01 03:55:00|43398.6|43378.6|43398.6|43378.6|43398.6|43378.6|43398.6|43378.6|6
1638330920000|2021-12-01 03:55:20|43396.2|43376.2|43396.2|43376.2|43396.2|43376.2|43396.2|43376.2|0
1638330930000|2021-12-01 03:55:30|43398.6|43378.6|43398.6|43378.6|43398.6|43378.6|43398.6|43378.6|0
1638330940000|2021-12-01 03:55:40|||||||||7
1638330950000|2021-12-01 03:55:50|43396.1|43376.1|43396.1|43376.1|43396.1|43376.1|43396.1|43376.1|1
1638330960000|2021-12-01 03:56:00|||||||||3
1638330980000|2021-12-01 03:56:20|||||||||2
1638330990000|2021-12-01 03:56:30|43398.6|43378.6|43398.6|43378.6|43398.6|43378.6|43398.6|43378.6|1
1638331030000|2021-12-01 03:57:10|43396.1|43376.1|43396.1|43376.1|43396.1|43376.1|43396.1|43376.1|1
1638331070000|2021-12-01 03:57:50|||||||||1
1638331080000|2021-12-01 03:58:00|43393.6|43373.6|43393.6|43373.6|43393.6|43373.6|43393.6|43373.6|1
1638331090000|2021-12-01 03:58:10|43391.2|43371.2|43393.6|43373.6|43393.6|43373.6|43391.2|43371.2|4
1638331100000|2021-12-01 03:58:20|43393.7|43373.7|43393.7|43373.7|43393.7|43373.7|43393.7|43373.7|0
1638331110000|2021-12-01 03:58:30|43396.2|43376.2|43393.7|43373.7|43396.2|43376.2|43393.7|43373.7|0
1638331140000|2021-12-01 03:59:00|43396.1|43376.1|43398.7|43378.7|43398.7|43378.7|43396.1|43376.1|1
1638331150000|2021-12-01 03:59:10|||||||||1
1638331170000|2021-12-01 03:59:30|43398.6|43378.6|43401.1|43381.1|43401.1|43381.1|43396.1|43376.1|1
1638331180000|2021-12-01 03:59:40|||||||||2
1638331200000|2021-12-01 04:00:00|43403.6|43383.6|43406.1|43386.1|43406.1|43386.1|43403.6|43383.6|3
1638331210000|2021-12-01 04:00:10|43406.2|43386.2|43408.6|43388.6|43408.6|43388.6|43406.2|43386.2|1
1638331220000|2021-12-01 04:00:20|43411.1|43391.1|43411.1|43391.1|43411.1|43391.1|43411.1|43391.1|3
1638331230000|2021-12-01 04:00:30|||||||||2
1638331240000|2021-12-01 04:00:40|43408.7|43388.7|43411.1|43391.1|43411.1|43391.1|43408.7|43388.7|10
1638331250000|2021-12-01 04:00:50|43411.2|43391.2|43413.6|43393.6|43413.6|43393.6|43411.1|43391.1|2
1638331270000|2021-12-01 04:01:10|43416.1|43396.1|43413.6|43393.6|43416.1|43396.1|43413.6|43393.6|1
1638331290000|2021-12-01 04:01:30|||||||||4
1638331310000|2021-12-01 04:01:50|43411.2|43391.2|43411.1|43391.1|43411.2|43391.2|43411.1|43391.1|0
1638331320000|2021-12-01 04:02:00|43413.6|43393.6|43413.6|43393.6|43413.6|43393.6|43413.6|43393.6|0
1638331360000|2021-12-01 04:02:40|||||||||2
1638331380000|2021-12-01 04:03:00|||||||||1
1638331390000|2021-12-01 04:03:10|43411.1|43391.1|43411.1|43391.1|43411.1|43391.1|43411.1|43391.1|4
1638331400000|2021-12-01 04:03:20|43413.6|43393.6|43406.2|43386.2|43413.6|43393.6|43406.2|43386.2|5
1638331420000|2021-12-01 04:03:40|43406.1|43386.1|43403.6|43383.6|43406.1|43386.1|43403.6|43383.6|3
1638331440000|2021-12-01 04:04:00|43401.1|43381.1|43398.6|43378.6|43401.1|43381.1|43398.6|43378.6|3
1638331460000|2021-12-01 04:04:20|43403.6|43383.6|43408.6|43388.6|43408.6|43388.6|43403.6|43383.6|7
1638331470000|2021-12-01 04:04:30|43411.1|43391.1|43408.6|43388.6|43411.1|43391.1|43408.6|43388.6|2
1638331480000|2021-12-01 04:04:40|43411.1|43391.1|43408.6|43388.6|43411.1|43391.1|43408.6|43388.6|0
1638331490000|2021-12-01 04:04:50|||||||||1
1638331500000|2021-12-01 04:05:00|43406.2|43386.2|43403.6|43383.6|43406.2|43386.2|43403.6|43383.6|2
1638331510000|2021-12-01 04:05:10|43401.1|43381.1|43401.1|43381.1|43401.1|43381.1|43401.1|43381.1|1
1638331520000|2021-12-01 04:05:20|||||||||1
1638331530000|2021-12-01 04:05:30|43398.6|43378.6|43398.6|43378.6|43398.6|43378.6|43398.6|43378.6|1
1638331580000|2021-12-01 04:06:20|43391.1|43371.1|43383.6|43363.6|43391.1|43371.1|43383.6|43363.6|8
1638331600000|2021-12-01 04:06:40|||||||||1
1638331610000|2021-12-01 04:06:50|||||||||5
1638331650000|2021-12-01 04:07:30|||||||||1
1638331670000|2021-12-01 04:07:50|43381.2|43361.2|43383.6|43363.6|43383.6|43363.6|43381.1|43361.1|7
1638331680000|2021-12-01 04:08:00|||||||||1
1638331690000|2021-12-01 04:08:10|43386.2|43366.2|43386.2|43366.2|43386.2|43366.2|43386.2|43366.2|0
1638331700000|2021-12-01 04:08:20|43386.1|43366.1|43388.6|43368.6|43388.6|43368.6|43386.1|43366.1|2
1638331710000|2021-12-01 04:08:30|43386.1|43366.1|43383.6|43363.6|43386.1|43366.1|43383.6|43363.6|0
1638331730000|2021-12-01 04:08:50|43386.1|43366.1|43388.6|43368.6|43388.6|43368.6|43386.1|43366.1|0
1638331740000|2021-12-01 04:09:00|43386.1|43366.1|43388.6|43368.6|43388.6|43368.6|43386.1|43366.1|0
1638331750000|2021-12-01 04:09:10|43391.2|43371.2|43391.1|43371.1|43391.2|43371.2|43391.1|43371.1|2
1638331760000|2021-12-01 04:09:20|43393.6|43373.6|43393.6|43373.6|43393.6|43373.6|43393.6|43373.6|0
1638331770000|2021-12-01 04:09:30|43396.1|43376.1|43393.6|43373.6|43396.1|43376.1|43393.6|43373.6|1
1638331780000|2021-12-01 04:09:40|||||||||1
1638331800000|2021-12-01 04:10:00|43391.1|43371.1|43391.1|43371.1|43391.1|43371.1|43391.1|43371.1|0
1638331850000|2021-12-01 04:10:50|43388.7|43368.7|43388.6|43368.6|43388.7|43368.7|43388.6|43368.6|1
1638331860000|2021-12-01 04:11:00|43386.1|43366.1|43383.6|43363.6|43386.1|43366.1|43383.6|43363.6|0
1638331870000|2021-12-01 04:11:10|||||||||1
1638331900000|2021-12-01 04:11:40|43381.1|43361.1|43381.1|43361.1|43381.1|43361.1|43381.1|43361.1|2
1638331930000|2021-12-01 04:12:10|43383.5|43363.5|43383.6|43363.6|43383.6|43363.6|43383.5|43363.5|1
1638331960000|2021-12-01 04:12:40|43381.1|43361.1|43378.6|43358.6|43381.1|43361.1|43378.6|43358.6|5
1638331970000|2021-12-01 04:12:50|43381.1|43361.1|43381.1|43361.1|43381.1|43361.1|43381.1|43361.1|0
1638331980000|2021-12-01 04:13:00|43383.6|43363.6|43386.1|43366.1|43386.1|43366.1|43383.6|43363.6|4
1638331990000|2021-12-01 04:13:10|43388.6|43368.6|43391.1|43371.1|43391.1|43371.1|43388.6|43368.6|0
1638332010000|2021-12-01 04:13:30|43391.2|43371.2|43391.2|43371.2|43391.2|43371.2|43391.2|43371.2|1
1638332020000|2021-12-01 04:13:40|||||||||11
1638332030000|2021-12-01 04:13:50|||||||||1
1638332060000|2021-12-01 04:14:20|||||||||1
1638332090000|2021-12-01 04:14:50|||||||||6
1638332100000|2021-12-01 04:15:00|43388.7|43368.7|43388.7|43368.7|43388.7|43368.7|43388.7|43368.7|3
1638332120000|2021-12-01 04:15:20|43391.2|43371.2|43391.2|43371.2|43391.2|43371.2|43391.2|43371.2|1
1638332160000|2021-12-01 04:16:00|43388.7|43368.7|43388.7|43368.7|43388.7|43368.7|43388.7|43368.7|4
1638332170000|2021-12-01 04:16:10|43391.1|43371.1|43386.2|43366.2|43391.2|43371.2|43386.2|43366.2|4
1638332180000|2021-12-01 04:16:20|||||||||5
1638332190000|2021-12-01 04:16:30|||||||||1
1638332200000|2021-12-01 04:16:40|43383.7|43363.7|43383.7|43363.7|43383.7|43363.7|43383.7|43363.7|0
1638332220000|2021-12-01 04:17:00|43381.2|43361.2|43376.2|43356.2|43381.2|43361.2|43376.2|43356.2|2
1638332230000|2021-12-01 04:17:10|43378.7|43358.7|43378.7|43358.7|43378.7|43358.7|43378.7|43358.7|1
1638332250000|2021-12-01 04:17:30|43381.1|43361.1|43381.2|43361.2|43381.2|43361.2|43381.1|43361.1|0
1638332260000|2021-12-01 04:17:40|43378.7|43358.7|43378.7|43358.7|43378.7|43358.7|43378.7|43358.7|1
1638332280000|2021-12-01 04:18:00|43376.2|43356.2|43376.2|43356.2|43376.2|43356.2|43376.2|43356.2|1
1638332310000|2021-12-01 04:18:30|43378.6|43358.6|43378.7|43358.7|43378.7|43358.7|43378.6|43358.6|3
1638332320000|2021-12-01 04:18:40|||||||||1
1638332350000|2021-12-01 04:19:10|||||||||1
1638332380000|2021-12-01 04:19:40|43381.1|43361.1|43381.2|43361.2|43381.2|43361.2|43378.7|43358.7|0
1638332400000|2021-12-01 04:20:00|43393.7|43373.7|43396.2|43376.2|43398.6|43378.6|43393.7|43373.7|7
1638332420000|2021-12-01 04:20:20|||||||||1
1638332430000|2021-12-01 04:20:30|43393.7|43373.7|43393.7|43373.7|43393.7|43373.7|43393.7|43373.7|1
1638332470000|2021-12-01 04:21:10|43391.2|43371.2|43391.2|43371.2|43391.2|43371.2|43391.2|43371.2|0
1638332490000|2021-12-01 04:21:30|43388.7|43368.7|43391.2|43371.2|43391.2|43371.2|43388.7|43368.7|0
1638332510000|2021-12-01 04:21:50|||||||||4
1638332520000|2021-12-01 04:22:00|43391.1|43371.1|43391.1|43371.1|43391.1|43371.1|43391.1|43371.1|0
1638332530000|2021-12-01 04:22:10|43391.2|43371.2|43391.2|43371.2|43391.2|43371.2|43391.2|43371.2|0
1638332550000|2021-12-01 04:22:30|43396.2|43376.2|43401.2|43381.2|43401.2|43381.2|43396.2|43376.2|2
1638332600000|2021-12-01 04:23:20|43398.7|43378.7|43401.2|43381.2|43401.2|43381.2|43398.7|43378.7|1
1638332630000|2021-12-01 04:23:50|||||||||1
1638332660000|2021-12-01 04:24:20|||||||||2
1638332670000|2021-12-01 04:24:30|||||||||2
1638332680000|2021-12-01 04:24:40|43391.2|43371.2|43391.2|43371.2|43391.2|43371.2|43391.2|43371.2|6
1638332700000|2021-12-01 04:25:00|43393.7|43373.7|43393.7|43373.7|43393.7|43373.7|43393.7|43373.7|0
1638332750000|2021-12-01 04:25:50|43391.2|43371.2|43391.2|43371.2|43391.2|43371.2|43391.2|43371.2|0
1638332770000|2021-12-01 04:26:10|||||||||1
1638332780000|2021-12-01 04:26:20|43393.7|43373.7|43393.7|43373.7|43393.7|43373.7|43393.7|43373.7|1
1638332790000|2021-12-01 04:26:30|43396.1|43376.1|43398.6|43378.6|43398.6|43378.6|43396.1|43376.1|1
1638332800000|2021-12-01 04:26:40|43398.7|43378.7|43401.2|43381.2|43401.2|43381.2|43398.7|43378.7|1
1638332820000|2021-12-01 04:27:00|43398.7|43378.7|43398.6|43378.6|43398.7|43378.7|43398.6|43378.6|3
1638332840000|2021-12-01 04:27:20|43396.1|43376.1|43388.6|43368.6|43396.1|43376.1|43388.6|43368.6|4
1638332850000|2021-12-01 04:27:30|43388.7|43368.7|43388.7|43368.7|43388.7|43368.7|43388.7|43368.7|1
1638332870000|2021-12-01 04:27:50|43391.2|43371.2|43391.2|43371.2|43391.2|43371.2|43391.2|43371.2|1
1638332940000|2021-12-01 04:29:00|||||||||1
1638332970000|2021-12-01 04:29:30|43388.7|43368.7|43388.7|43368.7|43388.7|43368.7|43388.7|43368.7|1
1638332980000|2021-12-01 04:29:40|43391.1|43371.1|43388.7|43368.7|43391.2|43371.2|43388.7|43368.7|0
1638333000000|2021-12-01 04:30:00|43391.1|43371.1|43396.2|43376.2|43396.2|43376.2|43391.1|43371.1|1
1638333010000|2021-12-01 04:30:10|43406.2|43386.2|43416.2|43396.2|43423.6|43403.6|43406.2|43386.2|10
1638333020000|2021-12-01 04:30:20|43418.7|43398.7|43418.7|43398.7|43418.7|43398.7|43413.7|43393.7|1
1638333030000|2021-12-01 04:30:30|43416.2|43396.2|43411.2|43391.2|43416.2|43396.2|43408.7|43388.7|2
1638333050000|2021-12-01 04:30:50|||||||||1
1638333060000|2021-12-01 04:31:00|43413.7|43393.7|43413.7|43393.7|43413.7|43393.7|43413.7|43393.7|1
1638333070000|2021-12-01 04:31:10|43418.7|43398.7|43413.7|43393.7|43418.7|43398.7|43413.7|43393.7|0
1638333080000|2021-12-01 04:31:20|43418.7|43398.7|43418.7|43398.7|43418.7|43398.7|43418.7|43398.7|0
1638333090000|2021-12-01 04:31:30|43421.1|43401.1|43423.7|43403.7|43423.7|43403.7|43421.1|43401.1|2
1638333110000|2021-12-01 04:31:50|||||||||1
1638333120000|2021-12-01 04:32:00|43426.2|43406.2|43426.2|43406.2|43426.2|43406.2|43426.2|43406.2|2
1638333130000|2021-12-01 04:32:10|43423.7|43403.7|43428.7|43408.7|43428.7|43408.7|43423.7|43403.7|1
1638333140000|2021-12-01 04:32:20|||||||||2
1638333150000|2021-12-01 04:32:30|||||||||1
1638333160000|2021-12-01 04:32:40|43431.1|43411.1|43431.2|43411.2|43431.2|43411.2|43431.1|43411.1|0
1638333170000|2021-12-01 04:32:50|43433.6|43413.6|43443.6|43423.6|43451.1|43431.1|43433.6|43413.6|13
1638333180000|2021-12-01 04:33:00|43438.7|43418.7|43438.7|43418.7|43441.2|43421.2|43438.7|43418.7|2
1638333190000|2021-12-01 04:33:10|43438.6|43418.6|43438.6|43418.6|43438.6|43418.6|43438.6|43418.6|3
1638333200000|2021-12-01 04:33:20|43441.1|43421.1|43443.6|43423.6|43443.6|43423.6|43441.1|43421.1|3
1638333210000|2021-12-01 04:33:30|43456|43436|43461|43441|43461|43441|43456|43436|12
1638333220000|2021-12-01 04:33:40|43463.5|43443.5|43463.5|43443.5|43466|43446|43463.5|43443.5|11
1638333230000|2021-12-01 04:33:50|||||||||1
1638333240000|2021-12-01 04:34:00|43465.9|43445.9|43463.5|43443.5|43465.9|43445.9|43463.5|43443.5|1
1638333260000|2021-12-01 04:34:20|43461|43441|43463.5|43443.5|43463.5|43443.5|43461|43441|18
1638333270000|2021-12-01 04:34:30|||||||||1
1638333280000|2021-12-01 04:34:40|43466|43446|43461|43441|43466|43446|43461|43441|1
1638333290000|2021-12-01 04:34:50|43463.5|43443.5|43463.5|43443.5|43463.5|43443.5|43463.5|43443.5|2
1638333310000|2021-12-01 04:35:10|||||||||1
1638333320000|2021-12-01 04:35:20|43461|43441|43463.5|43443.5|43463.5|43443.5|43461|43441|2
1638333350000|2021-12-01 04:35:50|43466|43446|43463.5|43443.5|43466|43446|43463.5|43443.5|2
1638333380000|2021-12-01 04:36:20|43466|43446|43463.5|43443.5|43466|43446|43463.5|43443.5|1
1638333390000|2021-12-01 04:36:30|43466|43446|43463.5|43443.5|43466|43446|43463.5|43443.5|1
1638333400000|2021-12-01 04:36:40|43458.6|43438.6|43458.5|43438.5|43458.6|43438.6|43458.5|43438.5|5
1638333410000|2021-12-01 04:36:50|||||||||3
1638333430000|2021-12-01 04:37:10|43461|43441|43461|43441|43461|43441|43461|43441|2
1638333440000|2021-12-01 04:37:20|||||||||2
1638333460000|2021-12-01 04:37:40|43463.5|43443.5|43463.5|43443.5|43463.5|43443.5|43463.5|43443.5|0
1638333480000|2021-12-01 04:38:00|||||||||8
1638333500000|2021-12-01 04:38:20|43461.1|43441.1|43463.5|43443.5|43463.5|43443.5|43461.1|43441.1|1
1638333510000|2021-12-01 04:38:30|43461|43441|43461|43441|43461|43441|43461|43441|0
1638333530000|2021-12-01 04:38:50|43463.5|43443.5|43463.5|43443.5|43463.5|43443.5|43463.5|43443.5|0
1638333540000|2021-12-01 04:39:00|43461.1|43441.1|43468.5|43448.5|43468.5|43448.5|43461|43441|13
1638333550000|2021-12-01 04:39:10|43470.9|43450.9|43468.7|43448.7|43473.5|43453.5|43468.7|43448.7|0
1638333560000|2021-12-01 04:39:20|43468.6|43448.6|43473.6|43453.6|43473.6|43453.6|43468.6|43448.6|0
1638333570000|2021-12-01 04:39:30|43471.1|43451.1|43468.7|43448.7|43471.1|43451.1|43468.7|43448.7|0
1638333580000|2021-12-01 04:39:40|43468.6|43448.6|43471.1|43451.1|43471.1|43451.1|43468.6|43448.6|1
1638333590000|2021-12-01 04:39:50|43473.6|43453.6|43473.7|43453.7|43473.7|43453.7|43473.6|43453.6|3
1638333610000|2021-12-01 04:40:10|43493.7|43473.7|43506.1|43486.1|43506.1|43486.1|43491.1|43471.1|34
1638333620000|2021-12-01 04:40:20|||||||||3
1638333630000|2021-12-01 04:40:30|43498.6|43478.6|43496.1|43476.1|43498.6|43478.6|43496.1|43476.1|4
1638333640000|2021-12-01 04:40:40|43493.6|43473.6|43491|43471|43493.6|43473.6|43491|43471|3
1638333650000|2021-12-01 04:40:50|43488.6|43468.6|43493.7|43473.7|43493.7|43473.7|43486.1|43466.1|3
1638333660000|2021-12-01 04:41:00|||||||||1
1638333670000|2021-12-01 04:41:10|43493.8|43473.8|43493.7|43473.7|43493.8|43473.8|43493.7|43473.7|0
1638333680000|2021-12-01 04:41:20|43493.8|43473.8|43496.2|43476.2|43496.2|43476.2|43493.8|43473.8|5
1638333700000|2021-12-01 04:41:40|43498.7|43478.7|43498.7|43478.7|43498.7|43478.7|43498.7|43478.7|4
1638333710000|2021-12-01 04:41:50|43501.1|43481.1|43501.1|43481.1|43501.1|43481.1|43501.1|43481.1|1
1638333720000|2021-12-01 04:42:00|43498.7|43478.7|43493.5|43473.5|43498.7|43478.7|43491.2|43471.2|9
1638333730000|2021-12-01 04:42:10|43491.1|43471.1|43493.6|43473.6|43493.6|43473.6|43488.7|43468.7|1
1638333750000|2021-12-01 04:42:30|43491.1|43471.1|43491.1|43471.1|43491.1|43471.1|43491.1|43471.1|0
1638333760000|2021-12-01 04:42:40|43493.6|43473.6|43493.6|43473.6|43493.6|43473.6|43493.6|43473.6|1
1638333790000|2021-12-01 04:43:10|43493.7|43473.7|43498.6|43478.6|43498.6|43478.6|43493.7|43473.7|3
1638333800000|2021-12-01 04:43:20|43501.1|43481.1|43501.1|43481.1|43501.1|43481.1|43501.1|43481.1|1
1638333810000|2021-12-01 04:43:30|43501.2|43481.2|43501.2|43481.2|43501.2|43481.2|43501.2|43481.2|2
1638333820000|2021-12-01 04:43:40|||||||||3
1638333870000|2021-12-01 04:44:30|43503.6|43483.6|43501.2|43481.2|43503.6|43483.6|43501.2|43481.2|1
1638333890000|2021-12-01 04:44:50|43501.1|43481.1|43503.6|43483.6|43503.6|43483.6|43501.1|43481.1|2
1638333900000|2021-12-01 04:45:00|43501.1|43481.1|43503.6|43483.6|43503.6|43483.6|43498.7|43478.7|3
1638333910000|2021-12-01 04:45:10|43506|43486|43506.1|43486.1|43506.1|43486.1|43506|43486|5
1638333920000|2021-12-01 04:45:20|43506.2|43486.2|43506.2|43486.2|43506.2|43486.2|43506.2|43486.2|1
1638333930000|2021-12-01 04:45:30|43508.6|43488.6|43511.1|43491.1|43511.1|43491.1|43508.6|43488.6|5
1638333940000|2021-12-01 04:45:40|43508.7|43488.7|43508.6|43488.6|43511.1|43491.1|43508.6|43488.6|1
1638333950000|2021-12-01 04:45:50|43511.1|43491.1|43511.2|43491.2|43511.2|43491.2|43511.1|43491.1|0
1638333960000|2021-12-01 04:46:00|43508.6|43488.6|43498.7|43478.7|43508.6|43488.6|43498.6|43478.6|2
1638333970000|2021-12-01 04:46:10|43501.1|43481.1|43501.1|43481.1|43501.1|43481.1|43501.1|43481.1|4
1638333990000|2021-12-01 04:46:30|43503.6|43483.6|43506.1|43486.1|43506.1|43486.1|43503.6|43483.6|1
1638334000000|2021-12-01 04:46:40|43503.6|43483.6|43503.6|43483.6|43503.6|43483.6|43503.6|43483.6|0
1638334020000|2021-12-01 04:47:00|43503.5|43483.5|43501|43481|43503.5|43483.5|43501|43481|0
1638334030000|2021-12-01 04:47:10|43493.7|43473.7|43493.7|43473.7|43493.7|43473.7|43493.7|43473.7|1
1638334060000|2021-12-01 04:47:40|43488.7|43468.7|43491.1|43471.1|43491.1|43471.1|43488.7|43468.7|8
1638334070000|2021-12-01 04:47:50|43493.6|43473.6|43493.6|43473.6|43493.6|43473.6|43493.6|43473.6|2
1638334080000|2021-12-01 04:48:00|43493.7|43473.7|43496.2|43476.2|43496.2|43476.2|43493.7|43473.7|3
1638334090000|2021-12-01 04:48:10|43496.1|43476.1|43496.1|43476.1|43496.1|43476.1|43496.1|43476.1|0
1638334110000|2021-12-01 04:48:30|||||||||2
1638334130000|2021-12-01 04:48:50|43493.7|43473.7|43491.2|43471.2|43496.1|43476.1|43491.2|43471.2|5
1638334140000|2021-12-01 04:49:00|43493.7|43473.7|43493.7|43473.7|43493.7|43473.7|43493.7|43473.7|2
1638334150000|2021-12-01 04:49:10|43493.6|43473.6|43493.6|43473.6|43493.6|43473.6|43491.1|43471.1|2
1638334160000|2021-12-01 04:49:20|43496|43476|43496.1|43476.1|43496.1|43476.1|43496|43476|0
1638334170000|2021-12-01 04:49:30|||||||||3
1638334190000|2021-12-01 04:49:50|43498.6|43478.6|43498.6|43478.6|43498.6|43478.6|43498.6|43478.6|1
1638334200000|2021-12-01 04:50:00|43501.1|43481.1|43498.6|43478.6|43501.1|43481.1|43498.6|43478.6|2
1638334230000|2021-12-01 04:50:30|43498.5|43478.5|43498.5|43478.5|43498.5|43478.5|43498.5|43478.5|3
1638334270000|2021-12-01 04:51:10|43498.6|43478.6|43498.6|43478.6|43498.6|43478.6|43498.6|43478.6|0
1638334280000|2021-12-01 04:51:20|43501.1|43481.1|43503.6|43483.6|43503.6|43483.6|43501.1|43481.1|2
1638334290000|2021-12-01 04:51:30|43501.1|43481.1|43503.6|43483.6|43503.6|43483.6|43501.1|43481.1|0
1638334300000|2021-12-01 04:51:40|43501.1|43481.1|43501.1|43481.1|43503.6|43483.6|43501.1|43481.1|0
1638334310000|2021-12-01 04:51:50|43498.6|43478.6|43501.1|43481.1|43501.1|43481.1|43498.6|43478.6|6
1638334320000|2021-12-01 04:52:00|||||||||1
1638334330000|2021-12-01 04:52:10|43503.6|43483.6|43501.1|43481.1|43503.6|43483.6|43501.1|43481.1|1
1638334340000|2021-12-01 04:52:20|43503.6|43483.6|43503.6|43483.6|43503.6|43483.6|43503.6|43483.6|0
1638334350000|2021-12-01 04:52:30|43501.2|43481.2|43501.1|43481.1|43501.2|43481.2|43501.1|43481.1|0
1638334370000|2021-12-01 04:52:50|43503.6|43483.6|43503.6|43483.6|43503.6|43483.6|43503.6|43483.6|5
1638334380000|2021-12-01 04:53:00|||||||||2
1638334390000|2021-12-01 04:53:10|43503.5|43483.5|43501.1|43481.1|43503.6|43483.6|43501.1|43481.1|3
1638334400000|2021-12-01 04:53:20|||||||||1
1638334430000|2021-12-01 04:53:50|43498.6|43478.6|43498.6|43478.6|43498.6|43478.6|43498.6|43478.6|1
1638334470000|2021-12-01 04:54:30|43498.5|43478.5|43498.6|43478.6|43498.6|43478.6|43496.1|43476.1|2
1638334490000|2021-12-01 04:54:50|||||||||1
1638334520000|2021-12-01 04:55:20|43498.5|43478.5|43498.6|43478.6|43498.6|43478.6|43498.5|43478.5|1
1638334530000|2021-12-01 04:55:30|43496.2|43476.2|43498.6|43478.6|43498.6|43478.6|43496.1|43476.1|0
1638334540000|2021-12-01 04:55:40|43496.2|43476.2|43498.6|43478.6|43498.6|43478.6|43496.1|43476.1|0
1638334550000|2021-12-01 04:55:50|43498.5|43478.5|43496.1|43476.1|43498.5|43478.5|43496.1|43476.1|0
1638334560000|2021-12-01 04:56:00|43498.6|43478.6|43496.1|43476.1|43498.6|43478.6|43496.1|43476.1|0
1638334570000|2021-12-01 04:56:10|||||||||2
1638334580000|2021-12-01 04:56:20|||||||||3
1638334620000|2021-12-01 04:57:00|43498.6|43478.6|43498.6|43478.6|43498.6|43478.6|43498.6|43478.6|2
1638334630000|2021-12-01 04:57:10|||||||||1
1638334640000|2021-12-01 04:57:20|||||||||1
1638334650000|2021-12-01 04:57:30|||||||||2
1638334680000|2021-12-01 04:58:00|43501|43481|43506|43486|43506.1|43486.1|43501|43481|4
1638334690000|2021-12-01 04:58:10|43503.6|43483.6|43498.6|43478.6|43503.6|43483.6|43498.6|43478.6|2
1638334700000|2021-12-01 04:58:20|||||||||1
1638334710000|2021-12-01 04:58:30|43501|43481|43501.1|43481.1|43501.1|43481.1|43501|43481|1
1638334730000|2021-12-01 04:58:50|43503.5|43483.5|43503.5|43483.5|43503.5|43483.5|43503.5|43483.5|2
1638334760000|2021-12-01 04:59:20|43503.6|43483.6|43511.1|43491.1|43511.1|43491.1|43503.6|43483.6|6
1638334780000|2021-12-01 04:59:40|||||||||3
1638334790000|2021-12-01 04:59:50|43523.6|43503.6|43523.6|43503.6|43523.6|43503.6|43523.6|43503.6|7
1638334810000|2021-12-01 05:00:10|43521.1|43501.1|43518.6|43498.6|43521.1|43501.1|43518.6|43498.6|10
1638334820000|2021-12-01 05:00:20|43521.1|43501.1|43516.1|43496.1|43521.1|43501.1|43516.1|43496.1|6
1638334830000|2021-12-01 05:00:30|43513.7|43493.7|43513.6|43493.6|43513.7|43493.7|43513.6|43493.6|4
1638334840000|2021-12-01 05:00:40|43511.1|43491.1|43511.1|43491.1|43511.1|43491.1|43511.1|43491.1|2
1638334850000|2021-12-01 05:00:50|43508.7|43488.7|43508.6|43488.6|43508.7|43488.7|43508.6|43488.6|1
1638334870000|2021-12-01 05:01:10|43511|43491|43511|43491|43511|43491|43511|43491|1
1638334880000|2021-12-01 05:01:20|43511.1|43491.1|43508.6|43488.6|43511.1|43491.1|43508.6|43488.6|0
1638334890000|2021-12-01 05:01:30|43511|43491|43511.1|43491.1|43511.1|43491.1|43511|43491|1
1638334900000|2021-12-01 05:01:40|43508.7|43488.7|43508.6|43488.6|43508.7|43488.7|43508.6|43488.6|0
1638334910000|2021-12-01 05:01:50|43508.5|43488.5|43506.1|43486.1|43508.5|43488.5|43506.1|43486.1|4
1638334920000|2021-12-01 05:02:00|43501.2|43481.2|43501.1|43481.1|43501.2|43481.2|43501.1|43481.1|4
1638334940000|2021-12-01 05:02:20|||||||||5
1638334950000|2021-12-01 05:02:30|||||||||1
1638334960000|2021-12-01 05:02:40|43498.7|43478.7|43498.7|43478.7|43498.7|43478.7|43498.7|43478.7|0
1638334970000|2021-12-01 05:02:50|43498.6|43478.6|43493.7|43473.7|43498.6|43478.6|43493.7|43473.7|3
1638334980000|2021-12-01 05:03:00|43496.1|43476.1|43491.1|43471.1|43496.1|43476.1|43491.1|43471.1|3
1638334990000|2021-12-01 05:03:10|43493.6|43473.6|43496.1|43476.1|43496.1|43476.1|43493.6|43473.6|2
1638335020000|2021-12-01 05:03:40|43493.6|43473.6|43493.6|43473.6|43493.6|43473.6|43493.6|43473.6|3
1638335030000|2021-12-01 05:03:50|||||||||1
1638335040000|2021-12-01 05:04:00|43491.1|43471.1|43488.6|43468.6|43491.1|43471.1|43488.6|43468.6|6
1638335050000|2021-12-01 05:04:10|43491.1|43471.1|43488.6|43468.6|43493.6|43473.6|43488.6|43468.6|9
1638335070000|2021-12-01 05:04:30|43491.1|43471.1|43488.6|43468.6|43491.1|43471.1|43488.6|43468.6|7
1638335080000|2021-12-01 05:04:40|43486.1|43466.1|43481.1|43461.1|43486.1|43466.1|43481.1|43461.1|33
1638335090000|2021-12-01 05:04:50|43478.6|43458.6|43481.1|43461.1|43481.1|43461.1|43478.6|43458.6|7
1638335100000|2021-12-01 05:05:00|43478.7|43458.7|43478.6|43458.6|43483.6|43463.6|43478.6|43458.6|6
1638335110000|2021-12-01 05:05:10|43481.1|43461.1|43481.2|43461.2|43483.6|43463.6|43481.1|43461.1|0
1638335120000|2021-12-01 05:05:20|43481.1|43461.1|43481.1|43461.1|43481.1|43461.1|43481.1|43461.1|1
1638335130000|2021-12-01 05:05:30|||||||||1
1638335140000|2021-12-01 05:05:40|43478.6|43458.6|43478.6|43458.6|43478.6|43458.6|43478.6|43458.6|0
1638335150000|2021-12-01 05:05:50|||||||||2
1638335160000|2021-12-01 05:06:00|43476.1|43456.1|43476.1|43456.1|43476.1|43456.1|43476.1|43456.1|2
1638335180000|2021-12-01 05:06:20|43473.6|43453.6|43456.1|43436.1|43473.6|43453.6|43451.3|43431.3|16
1638335190000|2021-12-01 05:06:30|43458.5|43438.5|43463.5|43443.5|43463.5|43443.5|43458.5|43438.5|9
1638335210000|2021-12-01 05:06:50|43468.5|43448.5|43468.6|43448.6|43468.6|43448.6|43466.1|43446.1|3
1638335220000|2021-12-01 05:07:00|43471.1|43451.1|43471.1|43451.1|43471.1|43451.1|43471.1|43451.1|0
1638335230000|2021-12-01 05:07:10|43476.1|43456.1|43478.6|43458.6|43478.6|43458.6|43476.1|43456.1|5
1638335260000|2021-12-01 05:07:40|43481.1|43461.1|43481.1|43461.1|43481.1|43461.1|43481.1|43461.1|3
1638335280000|2021-12-01 05:08:00|43478.7|43458.7|43473.6|43453.6|43478.7|43458.7|43473.6|43453.6|2
1638335290000|2021-12-01 05:08:10|43478.6|43458.6|43476.1|43456.1|43478.6|43458.6|43476.1|43456.1|4
1638335300000|2021-12-01 05:08:20|43478.6|43458.6|43478.6|43458.6|43478.6|43458.6|43478.6|43458.6|0
1638335310000|2021-12-01 05:08:30|43473.6|43453.6|43473.6|43453.6|43473.6|43453.6|43473.6|43453.6|0
1638335320000|2021-12-01 05:08:40|||||||||4
1638335360000|2021-12-01 05:09:20|43476.1|43456.1|43473.6|43453.6|43478.6|43458.6|43473.6|43453.6|1
1638335370000|2021-12-01 05:09:30|43476.1|43456.1|43476.1|43456.1|43476.1|43456.1|43476.1|43456.1|0
1638335380000|2021-12-01 05:09:40|43473.6|43453.6|43476.1|43456.1|43476.1|43456.1|43473.6|43453.6|1
1638335390000|2021-12-01 05:09:50|43473.6|43453.6|43473.6|43453.6|43473.6|43453.6|43473.6|43453.6|0
1638335430000|2021-12-01 05:10:30|43468.6|43448.6|43468.6|43448.6|43468.6|43448.6|43468.6|43448.6|11
1638335440000|2021-12-01 05:10:40|43466.1|43446.1|43466.1|43446.1|43466.1|43446.1|43466.1|43446.1|3
1638335460000|2021-12-01 05:11:00|43463.6|43443.6|43458.6|43438.6|43463.6|43443.6|43458.6|43438.6|1
1638335470000|2021-12-01 05:11:10|43463.6|43443.6|43458.6|43438.6|43463.6|43443.6|43458.6|43438.6|2
1638335490000|2021-12-01 05:11:30|||||||||1
1638335500000|2021-12-01 05:11:40|||||||||1
1638335510000|2021-12-01 05:11:50|43461.1|43441.1|43461.1|43441.1|43461.1|43441.1|43461.1|43441.1|2
1638335520000|2021-12-01 05:12:00|||||||||3
1638335530000|2021-12-01 05:12:10|||||||||3
1638335540000|2021-12-01 05:12:20|43463.6|43443.6|43463.6|43443.6|43463.6|43443.6|43463.6|43443.6|1
1638335550000|2021-12-01 05:12:30|43463.5|43443.5|43458.6|43438.6|43463.5|43443.5|43458.6|43438.6|5
1638335560000|2021-12-01 05:12:40|||||||||2
1638335570000|2021-12-01 05:12:50|43461|43441|43463.5|43443.5|43463.5|43443.5|43461|43441|0
1638335580000|2021-12-01 05:13:00|43461.1|43441.1|43458.6|43438.6|43461.1|43441.1|43458.6|43438.6|1
1638335600000|2021-12-01 05:13:20|43463.6|43443.6|43461.1|43441.1|43463.6|43443.6|43461.1|43441.1|1
1638335610000|2021-12-01 05:13:30|43458.6|43438.6|43458.6|43438.6|43458.6|43438.6|43458.6|43438.6|0
1638335620000|2021-12-01 05:13:40|43456.1|43436.1|43461.1|43441.1|43461.1|43441.1|43453.6|43433.6|5
1638335630000|2021-12-01 05:13:50|43463.5|43443.5|43466.1|43446.1|43466.1|43446.1|43463.5|43443.5|2
1638335650000|2021-12-01 05:14:10|43468.6|43448.6|43466.1|43446.1|43468.6|43448.6|43466.1|43446.1|0
1638335700000|2021-12-01 05:15:00|43461.1|43441.1|43461.1|43441.1|43461.1|43441.1|43461.1|43441.1|3
1638335710000|2021-12-01 05:15:10|43458.6|43438.6|43458.6|43438.6|43458.6|43438.6|43458.6|43438.6|1
1638335720000|2021-12-01 05:15:20|||||||||1
1638335750000|2021-12-01 05:15:50|43456.1|43436.1|43458.6|43438.6|43458.6|43438.6|43456.1|43436.1|1
1638335770000|2021-12-01 05:16:10|43461|43441|43458.6|43438.6|43461.1|43441.1|43458.6|43438.6|1
1638335780000|2021-12-01 05:16:20|43456.1|43436.1|43458.6|43438.6|43458.6|43438.6|43456.1|43436.1|4
1638335800000|2021-12-01 05:16:40|||||||||1
1638335820000|2021-12-01 05:17:00|43461.1|43441.1|43461.1|43441.1|43461.1|43441.1|43458.6|43438.6|4
1638335860000|2021-12-01 05:17:40|43463.5|43443.5|43463.6|43443.6|43463.6|43443.6|43463.5|43443.5|1
1638335880000|2021-12-01 05:18:00|43461.1|43441.1|43461.1|43441.1|43463.5|43443.5|43461.1|43441.1|3
1638335890000|2021-12-01 05:18:10|43463.6|43443.6|43463.6|43443.6|43463.6|43443.6|43463.6|43443.6|0
1638335900000|2021-12-01 05:18:20|43466.1|43446.1|43466.1|43446.1|43466.1|43446.1|43466.1|43446.1|1
1638335910000|2021-12-01 05:18:30|||||||||1
1638335940000|2021-12-01 05:19:00|43463.6|43443.6|43461.1|43441.1|43466|43446|43461.1|43441.1|1
1638335960000|2021-12-01 05:19:20|43458.6|43438.6|43456.1|43436.1|43458.6|43438.6|43456.1|43436.1|3
1638335970000|2021-12-01 05:19:30|43458.6|43438.6|43458.6|43438.6|43458.6|43438.6|43458.6|43438.6|1
1638335980000|2021-12-01 05:19:40|43456.1|43436.1|43458.6|43438.6|43458.6|43438.6|43456.1|43436.1|1
1638335990000|2021-12-01 05:19:50|||||||||1
1638336000000|2021-12-01 05:20:00|||||||||7
1638336010000|2021-12-01 05:20:10|43456.1|43436.1|43461.1|43441.1|43463.6|43443.6|43456.1|43436.1|7
1638336020000|2021-12-01 05:20:20|43458.6|43438.6|43458.6|43438.6|43461.1|43441.1|43458.6|43438.6|1
1638336030000|2021-12-01 05:20:30|||||||||3
1638336040000|2021-12-01 05:20:40|||||||||1
1638336050000|2021-12-01 05:20:50|43456.1|43436.1|43453.6|43433.6|43456.1|43436.1|43453.6|43433.6|0
1638336090000|2021-12-01 05:21:30|||||||||6
1638336100000|2021-12-01 05:21:40|43451.1|43431.1|43451.1|43431.1|43451.1|43431.1|43448.6|43428.6|1
1638336110000|2021-12-01 05:21:50|43453.6|43433.6|43456.1|43436.1|43456.1|43436.1|43453.6|43433.6|7
1638336210000|2021-12-01 05:23:30|43458.6|43438.6|43453.6|43433.6|43458.6|43438.6|43453.6|43433.6|2
1638336220000|2021-12-01 05:23:40|43456.1|43436.1|43456.1|43436.1|43456.1|43436.1|43456.1|43436.1|0
1638336230000|2021-12-01 05:23:50|43458.6|43438.6|43458.6|43438.6|43458.6|43438.6|43458.6|43438.6|1
1638336240000|2021-12-01 05:24:00|43453.6|43433.6|43453.6|43433.6|43458.6|43438.6|43453.6|43433.6|1
1638336250000|2021-12-01 05:24:10|43456|43436|43458.6|43438.6|43458.6|43438.6|43456|43436|0
1638336290000|2021-12-01 05:24:50|43453.6|43433.6|43453.6|43433.6|43453.6|43433.6|43453.6|43433.6|3
1638336300000|2021-12-01 05:25:00|43451.1|43431.1|43443.6|43423.6|43451.1|43431.1|43443.6|43423.6|11
1638336320000|2021-12-01 05:25:20|||||||||1
1638336350000|2021-12-01 05:25:50|||||||||5
1638336360000|2021-12-01 05:26:00|43441.1|43421.1|43441.1|43421.1|43441.1|43421.1|43441.1|43421.1|0
1638336380000|2021-12-01 05:26:20|43436.1|43416.1|43436.1|43416.1|43436.1|43416.1|43436.1|43416.1|2
1638336390000|2021-12-01 05:26:30|||||||||2
1638336400000|2021-12-01 05:26:40|43433.6|43413.6|43433.6|43413.6|43433.6|43413.6|43431.1|43411.1|4
1638336410000|2021-12-01 05:26:50|||||||||1
1638336420000|2021-12-01 05:27:00|43431.1|43411.1|43433.6|43413.6|43433.6|43413.6|43431.1|43411.1|1
1638336430000|2021-12-01 05:27:10|43431.1|43411.1|43431.1|43411.1|43433.6|43413.6|43431.1|43411.1|1
1638336440000|2021-12-01 05:27:20|43433.5|43413.5|43433.6|43413.6|43433.6|43413.6|43433.5|43413.5|1
1638336450000|2021-12-01 05:27:30|43431.1|43411.1|43431.1|43411.1|43433.6|43413.6|43431.1|43411.1|3
1638336460000|2021-12-01 05:27:40|43428.6|43408.6|43428.6|43408.6|43428.6|43408.6|43426.1|43406.1|9
1638336480000|2021-12-01 05:28:00|43426.1|43406.1|43428.6|43408.6|43431.1|43411.1|43426.1|43406.1|3
1638336510000|2021-12-01 05:28:30|43431|43411|43428.6|43408.6|43431.1|43411.1|43426.1|43406.1|2
1638336520000|2021-12-01 05:28:40|43426.1|43406.1|43426.1|43406.1|43428.6|43408.6|43426.1|43406.1|5
1638336530000|2021-12-01 05:28:50|43428.6|43408.6|43428.5|43408.5|43431.1|43411.1|43428.5|43408.5|3
1638336540000|2021-12-01 05:29:00|43428.6|43408.6|43428.6|43408.6|43431.1|43411.1|43428.6|43408.6|4
1638336550000|2021-12-01 05:29:10|43426.1|43406.1|43428.6|43408.6|43428.6|43408.6|43426.1|43406.1|1
1638336560000|2021-12-01 05:29:20|43426.1|43406.1|43428.6|43408.6|43428.6|43408.6|43426.1|43406.1|4
1638336570000|2021-12-01 05:29:30|43431|43411|43428.6|43408.6|43431|43411|43428.6|43408.6|0
1638336580000|2021-12-01 05:29:40|43426.1|43406.1|43428.6|43408.6|43428.6|43408.6|43426.1|43406.1|0
1638336590000|2021-12-01 05:29:50|43426.1|43406.1|43426|43406|43426.1|43406.1|43426|43406|5
1638336600000|2021-12-01 05:30:00|43426.1|43406.1|43416.1|43396.1|43426.1|43406.1|43378.6|43358.6|74
1638336610000|2021-12-01 05:30:10|43418.6|43398.6|43431.1|43411.1|43433.6|43413.6|43413.6|43393.6|18
1638336620000|2021-12-01 05:30:20|43433.6|43413.6|43398.6|43378.6|43436.1|43416.1|43398.6|43378.6|23
1638336630000|2021-12-01 05:30:30|43401|43381|43413.6|43393.6|43413.6|43393.6|43383.6|43363.6|13
1638336640000|2021-12-01 05:30:40|43406.1|43386.1|43398.6|43378.6|43406.1|43386.1|43398.6|43378.6|12
1638336650000|2021-12-01 05:30:50|43396.1|43376.1|43408.6|43388.6|43413.5|43393.5|43396.1|43376.1|13
1638336660000|2021-12-01 05:31:00|43413.6|43393.6|43406.1|43386.1|43418.6|43398.6|43406.1|43386.1|6
1638336670000|2021-12-01 05:31:10|43408.6|43388.6|43396.1|43376.1|43408.6|43388.6|43396.1|43376.1|6
1638336680000|2021-12-01 05:31:20|43393.6|43373.6|43398.6|43378.6|43401.1|43381.1|43391.1|43371.1|10
1638336690000|2021-12-01 05:31:30|43401|43381|43396|43376|43401.1|43381.1|43391.1|43371.1|11
1638336700000|2021-12-01 05:31:40|43396.1|43376.1|43386.1|43366.1|43396.1|43376.1|43386.1|43366.1|8
1638336710000|2021-12-01 05:31:50|43383.6|43363.6|43388.6|43368.6|43388.6|43368.6|43383.6|43363.6|12
1638336720000|2021-12-01 05:32:00|43391.1|43371.1|43403.6|43383.6|43406.1|43386.1|43391.1|43371.1|9
1638336730000|2021-12-01 05:32:10|43401.1|43381.1|43393.6|43373.6|43401.1|43381.1|43393.6|43373.6|4
1638336740000|2021-12-01 05:32:20|43396.1|43376.1|43401.1|43381.1|43401.1|43381.1|43396.1|43376.1|3
1638336750000|2021-12-01 05:32:30|43398.6|43378.6|43391.1|43371.1|43398.6|43378.6|43388.6|43368.6|6
1638336760000|2021-12-01 05:32:40|43393.6|43373.6|43393.6|43373.6|43396|43376|43388.6|43368.6|9
1638336770000|2021-12-01 05:32:50|43391.1|43371.1|43396.1|43376.1|43396.1|43376.1|43388.6|43368.6|4
1638336780000|2021-12-01 05:33:00|43398.6|43378.6|43408.6|43388.6|43413.6|43393.6|43398.6|43378.6|9
1638336790000|2021-12-01 05:33:10|43401.1|43381.1|43398.5|43378.5|43401.1|43381.1|43396.1|43376.1|3
1638336800000|2021-12-01 05:33:20|43396.1|43376.1|43401.1|43381.1|43401.1|43381.1|43393.6|43373.6|4
1638336810000|2021-12-01 05:33:30|43398.6|43378.6|43388.6|43368.6|43401.1|43381.1|43388.6|43368.6|7
1638336820000|2021-12-01 05:33:40|43393.5|43373.5|43388.6|43368.6|43396|43376|43388.6|43368.6|5
1638336830000|2021-12-01 05:33:50|43391|43371|43391.1|43371.1|43391.1|43371.1|43388.6|43368.6|0
1638336840000|2021-12-01 05:34:00|43393.5|43373.5|43403.6|43383.6|43403.6|43383.6|43388.6|43368.6|22
1638336850000|2021-12-01 05:34:10|43406.1|43386.1|43413.6|43393.6|43413.6|43393.6|43406.1|43386.1|7
1638336860000|2021-12-01 05:34:20|43418.6|43398.6|43413.6|43393.6|43426.1|43406.1|43413.6|43393.6|9
1638336870000|2021-12-01 05:34:30|43411.1|43391.1|43416.1|43396.1|43416.1|43396.1|43411.1|43391.1|4
1638336880000|2021-12-01 05:34:40|43418.5|43398.5|43413.6|43393.6|43418.6|43398.6|43413.6|43393.6|4
1638336890000|2021-12-01 05:34:50|43418.6|43398.6|43416.1|43396.1|43418.6|43398.6|43413.6|43393.6|6
1638336900000|2021-12-01 05:35:00|43418.6|43398.6|43421.1|43401.1|43426.1|43406.1|43418.6|43398.6|4
1638336910000|2021-12-01 05:35:10|43423.5|43403.5|43418.6|43398.6|43423.6|43403.6|43418.6|43398.6|5
1638336920000|2021-12-01 05:35:20|43416.1|43396.1|43413.6|43393.6|43416.1|43396.1|43411.1|43391.1|1
1638336930000|2021-12-01 05:35:30|43416.1|43396.1|43421.1|43401.1|43423.6|43403.6|43416.1|43396.1|4
1638336940000|2021-12-01 05:35:40|43418.6|43398.6|43416.1|43396.1|43418.6|43398.6|43413.6|43393.6|6
1638336950000|2021-12-01 05:35:50|43413.6|43393.6|43416.1|43396.1|43416.1|43396.1|43413.6|43393.6|5
1638336960000|2021-12-01 05:36:00|43413.6|43393.6|43398.6|43378.6|43413.6|43393.6|43398.6|43378.6|4
1638336970000|2021-12-01 05:36:10|43396.1|43376.1|43393.6|43373.6|43398.6|43378.6|43393.6|43373.6|13
1638336980000|2021-12-01 05:36:20|43391.1|43371.1|43388.6|43368.6|43393.6|43373.6|43388.6|43368.6|3
1638336990000|2021-12-01 05:36:30|43391.1|43371.1|43388.6|43368.6|43393.6|43373.6|43388.6|43368.6|1
1638337000000|2021-12-01 05:36:40|43386.1|43366.1|43381.1|43361.1|43386.1|43366.1|43381.1|43361.1|3
1638337010000|2021-12-01 05:36:50|43378.6|43358.6|43378.6|43358.6|43381.1|43361.1|43378.6|43358.6|2
1638337020000|2021-12-01 05:37:00|43376.1|43356.1|43371.1|43351.1|43376.1|43356.1|43366.1|43346.1|11
1638337030000|2021-12-01 05:37:10|43368.6|43348.6|43366.1|43346.1|43371.1|43351.1|43366.1|43346.1|3
1638337040000|2021-12-01 05:37:20|43361.1|43341.1|43358.6|43338.6|43361.1|43341.1|43358.6|43338.6|13
1638337050000|2021-12-01 05:37:30|43356.1|43336.1|43353.6|43333.6|43356.1|43336.1|43351.1|43331.1|1
1638337060000|2021-12-01 05:37:40|43356|43336|43363.6|43343.6|43363.6|43343.6|43356|43336|3
1638337070000|2021-12-01 05:37:50|43361.1|43341.1|43373.6|43353.6|43373.6|43353.6|43361.1|43341.1|1
1638337080000|2021-12-01 05:38:00|43371.1|43351.1|43373.6|43353.6|43373.6|43353.6|43368.6|43348.6|1
1638337090000|2021-12-01 05:38:10|43378.5|43358.5|43381.1|43361.1|43381.1|43361.1|43378.5|43358.5|1
1638337100000|2021-12-01 05:38:20|43383.5|43363.5|43391.1|43371.1|43393.6|43373.6|43381.1|43361.1|6
1638337110000|2021-12-01 05:38:30|43393.5|43373.5|43396.1|43376.1|43396.1|43376.1|43391.1|43371.1|1
1638337120000|2021-12-01 05:38:40|43398.5|43378.5|43398.6|43378.6|43398.6|43378.6|43393.6|43373.6|4
1638337140000|2021-12-01 05:39:00|43403.6|43383.6|43406.1|43386.1|43408.6|43388.6|43403.6|43383.6|8
1638337150000|2021-12-01 05:39:10|43408.6|43388.6|43406.1|43386.1|43408.6|43388.6|43403.6|43383.6|4
1638337160000|2021-12-01 05:39:20|43403.6|43383.6|43401.1|43381.1|43403.6|43383.6|43401.1|43381.1|0
1638337170000|2021-12-01 05:39:30|43403.6|43383.6|43403.6|43383.6|43403.6|43383.6|43403.6|43383.6|6
1638337180000|2021-12-01 05:39:40|43401.1|43381.1|43398.6|43378.6|43401.1|43381.1|43398.6|43378.6|5
1638337190000|2021-12-01 05:39:50|43401|43381|43398.6|43378.6|43403.6|43383.6|43398.6|43378.6|5
1638337200000|2021-12-01 05:40:00|43401.1|43381.1|43406.1|43386.1|43408.6|43388.6|43401.1|43381.1|3
1638337210000|2021-12-01 05:40:10|43408.5|43388.5|43408.6|43388.6|43408.6|43388.6|43406.1|43386.1|3
1638337230000|2021-12-01 05:40:30|43411.1|43391.1|43413.6|43393.6|43413.6|43393.6|43411.1|43391.1|7
1638337240000|2021-12-01 05:40:40|43413.5|43393.5|43408.6|43388.6|43413.6|43393.6|43408.6|43388.6|1
1638337250000|2021-12-01 05:40:50|43411|43391|43408.6|43388.6|43411.1|43391.1|43408.6|43388.6|1
1638337260000|2021-12-01 05:41:00|43406.1|43386.1|43401.1|43381.1|43406.1|43386.1|43401.1|43381.1|9
1638337270000|2021-12-01 05:41:10|43403.6|43383.6|43401.1|43381.1|43403.6|43383.6|43401.1|43381.1|7
1638337280000|2021-12-01 05:41:20|||||||||2
1638337290000|2021-12-01 05:41:30|43398.6|43378.6|43396.1|43376.1|43398.6|43378.6|43396.1|43376.1|1
1638337300000|2021-12-01 05:41:40|43393.6|43373.6|43393.6|43373.6|43393.6|43373.6|43391.1|43371.1|0
1638337310000|2021-12-01 05:41:50|43391.1|43371.1|43393.6|43373.6|43393.6|43373.6|43391.1|43371.1|1
1638337320000|2021-12-01 05:42:00|||||||||1
1638337330000|2021-12-01 05:42:10|43391.1|43371.1|43388.6|43368.6|43391.1|43371.1|43388.6|43368.6|0
1638337340000|2021-12-01 05:42:20|43391.1|43371.1|43391.1|43371.1|43391.1|43371.1|43388.6|43368.6|0
1638337350000|2021-12-01 05:42:30|43393.6|43373.6|43393.6|43373.6|43393.6|43373.6|43393.6|43373.6|4
1638337360000|2021-12-01 05:42:40|43391.1|43371.1|43391.1|43371.1|43391.1|43371.1|43391.1|43371.1|0
1638337370000|2021-12-01 05:42:50|43393.6|43373.6|43393.6|43373.6|43393.6|43373.6|43391.1|43371.1|0
1638337380000|2021-12-01 05:43:00|43391.1|43371.1|43393.6|43373.6|43393.6|43373.6|43388.6|43368.6|2
1638337390000|2021-12-01 05:43:10|43398.6|43378.6|43398.6|43378.6|43398.6|43378.6|43398.6|43378.6|0
1638337410000|2021-12-01 05:43:30|43401.1|43381.1|43401.1|43381.1|43401.1|43381.1|43401.1|43381.1|0
1638337420000|2021-12-01 05:43:40|43398.6|43378.6|43398.6|43378.6|43401.1|43381.1|43398.6|43378.6|0
1638337430000|2021-12-01 05:43:50|43401.1|43381.1|43401.1|43381.1|43401.1|43381.1|43401.1|43381.1|2
1638337440000|2021-12-01 05:44:00|43403.6|43383.6|43403.6|43383.6|43403.6|43383.6|43398.6|43378.6|4
1638337450000|2021-12-01 05:44:10|43398.6|43378.6|43398.6|43378.6|43398.6|43378.6|43398.6|43378.6|5
1638337460000|2021-12-01 05:44:20|||||||||3
1638337480000|2021-12-01 05:44:40|43396.1|43376.1|43403.5|43383.5|43403.5|43383.5|43396.1|43376.1|1
1638337490000|2021-12-01 05:44:50|43398.6|43378.6|43398.6|43378.6|43398.6|43378.6|43398.6|43378.6|0
1638337500000|2021-12-01 05:45:00|43401.1|43381.1|43421.1|43401.1|43423.6|43403.6|43401.1|43381.1|7
1638337510000|2021-12-01 05:45:10|43423.5|43403.5|43423.6|43403.6|43423.6|43403.6|43421.1|43401.1|0
1638337520000|2021-12-01 05:45:20|43426.1|43406.1|43421.1|43401.1|43426.1|43406.1|43421.1|43401.1|3
1638337530000|2021-12-01 05:45:30|43423.6|43403.6|43431.1|43411.1|43431.1|43411.1|43423.6|43403.6|5
1638337540000|2021-12-01 05:45:40|43428.6|43408.6|43423.6|43403.6|43428.6|43408.6|43423.6|43403.6|3
1638337550000|2021-12-01 05:45:50|43426|43406|43428.6|43408.6|43428.6|43408.6|43426|43406|5
1638337560000|2021-12-01 05:46:00|43426.1|43406.1|43401.1|43381.1|43426.1|43406.1|43401.1|43381.1|15
1638337570000|2021-12-01 05:46:10|43398.6|43378.6|43396.1|43376.1|43398.6|43378.6|43396|43376|1
1638337580000|2021-12-01 05:46:20|43396|43376|43391.1|43371.1|43396|43376|43391.1|43371.1|0
1638337590000|2021-12-01 05:46:30|43388.6|43368.6|43383.6|43363.6|43388.6|43368.6|43383.6|43363.6|3
1638337600000|2021-12-01 05:46:40|43381.1|43361.1|43376.1|43356.1|43383.5|43363.5|43376.1|43356.1|2
1638337610000|2021-12-01 05:46:50|43373.6|43353.6|43366.1|43346.1|43373.6|43353.6|43366.1|43346.1|5
1638337620000|2021-12-01 05:47:00|43368.6|43348.6|43373.6|43353.6|43373.6|43353.6|43366.1|43346.1|5
1638337630000|2021-12-01 05:47:10|43371.1|43351.1|43368.6|43348.6|43373.6|43353.6|43368.6|43348.6|3
1638337640000|2021-12-01 05:47:20|43371.1|43351.1|43371.1|43351.1|43373.6|43353.6|43368.6|43348.6|3
1638337650000|2021-12-01 05:47:30|43373.5|43353.5|43368.6|43348.6|43373.6|43353.6|43368.6|43348.6|0
1638337660000|2021-12-01 05:47:40|43371|43351|43371.1|43351.1|43371.1|43351.1|43371|43351|0
1638337670000|2021-12-01 05:47:50|43368.6|43348.6|43371.1|43351.1|43371.1|43351.1|43368.6|43348.6|6
1638337680000|2021-12-01 05:48:00|43373.6|43353.6|43373.6|43353.6|43373.6|43353.6|43373.6|43353.6|2
1638337690000|2021-12-01 05:48:10|43366.1|43346.1|43361.1|43341.1|43366.1|43346.1|43361.1|43341.1|5
1638337700000|2021-12-01 05:48:20|43353.6|43333.6|43356.1|43336.1|43356.1|43336.1|43353.6|43333.6|4
1638337710000|2021-12-01 05:48:30|43351.1|43331.1|43353.6|43333.6|43356.1|43336.1|43351.1|43331.1|7
1638337720000|2021-12-01 05:48:40|43356|43336|43356.1|43336.1|43356.1|43336.1|43351.1|43331.1|5
1638337730000|2021-12-01 05:48:50|43353.6|43333.6|43358.6|43338.6|43358.6|43338.6|43353.6|43333.6|2
1638337740000|2021-12-01 05:49:00|43361.1|43341.1|43353.6|43333.6|43361.1|43341.1|43353.6|43333.6|2
1638337750000|2021-12-01 05:49:10|43358.6|43338.6|43358.6|43338.6|43358.6|43338.6|43358.6|43338.6|0
1638337770000|2021-12-01 05:49:30|43356.1|43336.1|43358.6|43338.6|43358.6|43338.6|43356.1|43336.1|1
1638337780000|2021-12-01 05:49:40|43356.1|43336.1|43353.6|43333.6|43356.1|43336.1|43348.6|43328.6|3
1638337790000|2021-12-01 05:49:50|43356|43336|43368.6|43348.6|43368.6|43348.6|43356|43336|2
1638337800000|2021-12-01 05:50:00|43368.5|43348.5|43356.1|43336.1|43368.5|43348.5|43353.6|43333.6|3
1638337810000|2021-12-01 05:50:10|43358.6|43338.6|43353.6|43333.6|43358.6|43338.6|43353.6|43333.6|1
1638337820000|2021-12-01 05:50:20|43356.1|43336.1|43358.6|43338.6|43358.6|43338.6|43353.6|43333.6|2
1638337830000|2021-12-01 05:50:30|||||||||2
1638337840000|2021-12-01 05:50:40|43363.6|43343.6|43361.1|43341.1|43363.6|43343.6|43358.6|43338.6|8
1638337850000|2021-12-01 05:50:50|43358.6|43338.6|43358.6|43338.6|43361|43341|43358.6|43338.6|1
1638337860000|2021-12-01 05:51:00|43363.5|43343.5|43368.6|43348.6|43373.6|43353.6|43363.5|43343.5|3
1638337870000|2021-12-01 05:51:10|43363.6|43343.6|43361.1|43341.1|43368.6|43348.6|43361.1|43341.1|1
1638337880000|2021-12-01 05:51:20|43363.6|43343.6|43363.6|43343.6|43363.6|43343.6|43363.6|43343.6|0
1638337890000|2021-12-01 05:51:30|43361.1|43341.1|43358.6|43338.6|43363.6|43343.6|43358.6|43338.6|2
1638337900000|2021-12-01 05:51:40|43356.1|43336.1|43356.1|43336.1|43356.1|43336.1|43353.6|43333.6|3
1638337910000|2021-12-01 05:51:50|43353.6|43333.6|43348.6|43328.6|43353.6|43333.6|43348.6|43328.6|0
1638337920000|2021-12-01 05:52:00|43341.1|43321.1|43343.6|43323.6|43343.6|43323.6|43341.1|43321.1|6
1638337930000|2021-12-01 05:52:10|43341.1|43321.1|43341|43321|43343.6|43323.6|43338.6|43318.6|3
1638337940000|2021-12-01 05:52:20|43338.6|43318.6|43338.6|43318.6|43338.6|43318.6|43338.6|43318.6|2
1638337950000|2021-12-01 05:52:30|43336.1|43316.1|43336.1|43316.1|43338.6|43318.6|43336.1|43316.1|1
1638337960000|2021-12-01 05:52:40|43338.5|43318.5|43336.1|43316.1|43338.6|43318.6|43336.1|43316.1|3
1638337970000|2021-12-01 05:52:50|||||||||2
1638337980000|2021-12-01 05:53:00|43338.6|43318.6|43336.1|43316.1|43338.6|43318.6|43336.1|43316.1|3
1638337990000|2021-12-01 05:53:10|43338.6|43318.6|43336.1|43316.1|43338.6|43318.6|43336.1|43316.1|3
1638338000000|2021-12-01 05:53:20|43338.5|43318.5|43338.6|43318.6|43338.6|43318.6|43333.6|43313.6|2
1638338030000|2021-12-01 05:53:50|43336.1|43316.1|43338.6|43318.6|43338.6|43318.6|43336.1|43316.1|1
1638338040000|2021-12-01 05:54:00|43336.1|43316.1|43336.1|43316.1|43338.6|43318.6|43336.1|43316.1|2
1638338050000|2021-12-01 05:54:10|43338.5|43318.5|43336.1|43316.1|43338.6|43318.6|43336.1|43316.1|0
1638338060000|2021-12-01 05:54:20|43333.6|43313.6|43333.6|43313.6|43333.6|43313.6|43333.6|43313.6|7
1638338070000|2021-12-01 05:54:30|43331.1|43311.1|43326.1|43306.1|43331.1|43311.1|43323.6|43303.6|3
1638338080000|2021-12-01 05:54:40|||||||||2
1638338090000|2021-12-01 05:54:50|43328.5|43308.5|43328.6|43308.6|43328.6|43308.6|43326.1|43306.1|0
1638338100000|2021-12-01 05:55:00|43331|43311|43331.1|43311.1|43331.1|43311.1|43328.6|43308.6|0
1638338110000|2021-12-01 05:55:10|43333.5|43313.5|43331.1|43311.1|43333.6|43313.6|43331.1|43311.1|1
1638338130000|2021-12-01 05:55:30|||||||||1
1638338140000|2021-12-01 05:55:40|43333.6|43313.6|43336.1|43316.1|43336.1|43316.1|43331.1|43311.1|2
1638338150000|2021-12-01 05:55:50|43338.5|43318.5|43336.1|43316.1|43338.6|43318.6|43336.1|43316.1|2
1638338160000|2021-12-01 05:56:00|43338.5|43318.5|43343.6|43323.6|43343.6|43323.6|43338.5|43318.5|3
1638338170000|2021-12-01 05:56:10|43348.5|43328.5|43348.6|43328.6|43348.6|43328.6|43348.5|43328.5|2
1638338180000|2021-12-01 05:56:20|43343.6|43323.6|43348.6|43328.6|43351.1|43331.1|43343.6|43323.6|3
1638338190000|2021-12-01 05:56:30|43351.1|43331.1|43348.6|43328.6|43351.1|43331.1|43348.6|43328.6|0
1638338200000|2021-12-01 05:56:40|43346.1|43326.1|43346.1|43326.1|43346.1|43326.1|43346|43326|15
1638338210000|2021-12-01 05:56:50|43351.1|43331.1|43356.1|43336.1|43356.1|43336.1|43351.1|43331.1|5
1638338220000|2021-12-01 05:57:00|43358.5|43338.5|43396|43376|43396|43376|43358.5|43338.5|31
1638338230000|2021-12-01 05:57:10|43396.1|43376.1|43368.6|43348.6|43396.1|43376.1|43368.6|43348.6|9
1638338240000|2021-12-01 05:57:20|43363.6|43343.6|43366.1|43346.1|43368.6|43348.6|43363.6|43343.6|1
1638338250000|2021-12-01 05:57:30|43368.6|43348.6|43368.6|43348.6|43368.6|43348.6|43368.6|43348.6|2
1638338260000|2021-12-01 05:57:40|43373.6|43353.6|43373.6|43353.6|43373.6|43353.6|43373.6|43353.6|6
1638338270000|2021-12-01 05:57:50|43373.5|43353.5|43366.1|43346.1|43376|43356|43366.1|43346.1|8
1638338280000|2021-12-01 05:58:00|43363.6|43343.6|43358.6|43338.6|43366.1|43346.1|43356.1|43336.1|4
1638338290000|2021-12-01 05:58:10|43363.6|43343.6|43366.1|43346.1|43366.1|43346.1|43363.6|43343.6|2
1638338300000|2021-12-01 05:58:20|43363.6|43343.6|43361.1|43341.1|43363.6|43343.6|43358.6|43338.6|1
1638338310000|2021-12-01 05:58:30|43363.5|43343.5|43361.1|43341.1|43363.6|43343.6|43361.1|43341.1|1
1638338320000|2021-12-01 05:58:40|43366.1|43346.1|43368.6|43348.6|43371.1|43351.1|43363.6|43343.6|1
1638338330000|2021-12-01 05:58:50|43366.1|43346.1|43363.6|43343.6|43366.1|43346.1|43363.6|43343.6|0
1638338340000|2021-12-01 05:59:00|43366.1|43346.1|43368.6|43348.6|43368.6|43348.6|43363.6|43343.6|7
1638338350000|2021-12-01 05:59:10|43373.6|43353.6|43373.6|43353.6|43373.6|43353.6|43373.6|43353.6|1
1638338360000|2021-12-01 05:59:20|43376.1|43356.1|43373.6|43353.6|43378.6|43358.6|43373.6|43353.6|3
1638338370000|2021-12-01 05:59:30|43378.6|43358.6|43381.1|43361.1|43381.1|43361.1|43378.6|43358.6|3
1638338380000|2021-12-01 05:59:40|43386|43366|43383.6|43363.6|43386.1|43366.1|43383.6|43363.6|7
1638338390000|2021-12-01 05:59:50|43386.1|43366.1|43381.1|43361.1|43386.1|43366.1|43381.1|43361.1|0
1638338400000|2021-12-01 06:00:00|43383.6|43363.6|43381.1|43361.1|43383.6|43363.6|43381.1|43361.1|8
1638338410000|2021-12-01 06:00:10|43378.6|43358.6|43376.1|43356.1|43378.6|43358.6|43376.1|43356.1|5
1638338420000|2021-12-01 06:00:20|||||||||1
1638338430000|2021-12-01 06:00:30|43378.6|43358.6|43378.6|43358.6|43381.1|43361.1|43378.6|43358.6|3
1638338440000|2021-12-01 06:00:40|43376.1|43356.1|43378.6|43358.6|43378.6|43358.6|43373.6|43353.6|1
1638338450000|2021-12-01 06:00:50|43383.4|43363.4|43388.6|43368.6|43388.6|43368.6|43383.4|43363.4|1
1638338460000|2021-12-01 06:01:00|43386.1|43366.1|43393.6|43373.6|43393.6|43373.6|43386.1|43366.1|6
1638338470000|2021-12-01 06:01:10|43398.5|43378.5|43393.6|43373.6|43401.1|43381.1|43391.1|43371.1|13
1638338480000|2021-12-01 06:01:20|43391.1|43371.1|43383.6|43363.6|43391.1|43371.1|43383.6|43363.6|1
1638338490000|2021-12-01 06:01:30|43381.1|43361.1|43378.6|43358.6|43381.1|43361.1|43376.1|43356.1|0
1638338500000|2021-12-01 06:01:40|43381.1|43361.1|43378.6|43358.6|43381.1|43361.1|43378.6|43358.6|0
1638338510000|2021-12-01 06:01:50|43376.1|43356.1|43376.1|43356.1|43376.1|43356.1|43376.1|43356.1|3
1638338520000|2021-12-01 06:02:00|43371.1|43351.1|43368.6|43348.6|43371.1|43351.1|43368.6|43348.6|2
1638338530000|2021-12-01 06:02:10|43373.6|43353.6|43373.6|43353.6|43381.1|43361.1|43373.6|43353.6|5
1638338540000|2021-12-01 06:02:20|43376|43356|43383.6|43363.6|43386.1|43366.1|43376|43356|3
1638338550000|2021-12-01 06:02:30|43378.6|43358.6|43373.6|43353.6|43378.6|43358.6|43373.6|43353.6|1
1638338560000|2021-12-01 06:02:40|43371.1|43351.1|43373.6|43353.6|43376.1|43356.1|43371.1|43351.1|0
1638338580000|2021-12-01 06:03:00|43371.1|43351.1|43358.6|43338.6|43371.1|43351.1|43356.1|43336.1|8
1638338590000|2021-12-01 06:03:10|43353.6|43333.6|43348.6|43328.6|43353.6|43333.6|43348.6|43328.6|1
1638338600000|2021-12-01 06:03:20|43346.1|43326.1|43346.1|43326.1|43348.6|43328.6|43346.1|43326.1|0
1638338610000|2021-12-01 06:03:30|43343.6|43323.6|43328.6|43308.6|43343.6|43323.6|43328.6|43308.6|5
1638338620000|2021-12-01 06:03:40|43326.1|43306.1|43326.1|43306.1|43326.1|43306.1|43323.6|43303.6|2
1638338630000|2021-12-01 06:03:50|43328.6|43308.6|43328.6|43308.6|43328.6|43308.6|43326.1|43306.1|6
1638338640000|2021-12-01 06:04:00|43331|43311|43333.6|43313.6|43333.6|43313.6|43328.6|43308.6|2
1638338650000|2021-12-01 06:04:10|43336|43316|43333.6|43313.6|43338.6|43318.6|43333.6|43313.6|0
1638338670000|2021-12-01 06:04:30|43336.1|43316.1|43333.6|43313.6|43336.1|43316.1|43333.6|43313.6|1
1638338680000|2021-12-01 06:04:40|43331.1|43311.1|43326.1|43306.1|43331.1|43311.1|43326.1|43306.1|1
1638338690000|2021-12-01 06:04:50|43326|43306|43323.6|43303.6|43326|43306|43323.6|43303.6|3
1638338700000|2021-12-01 06:05:00|43326.1|43306.1|43326.1|43306.1|43328.6|43308.6|43326.1|43306.1|2
1638338710000|2021-12-01 06:05:10|43323.6|43303.6|43323.6|43303.6|43326.1|43306.1|43321.2|43301.2|2
1638338720000|2021-12-01 06:05:20|43326.1|43306.1|43301.1|43281.1|43326.1|43306.1|43301.1|43281.1|15
1638338730000|2021-12-01 06:05:30|43298.6|43278.6|43306.1|43286.1|43308.6|43288.6|43298.6|43278.6|3
1638338740000|2021-12-01 06:05:40|43308.6|43288.6|43306.1|43286.1|43311.1|43291.1|43303.6|43283.6|5
1638338750000|2021-12-01 06:05:50|43308.5|43288.5|43306.1|43286.1|43308.6|43288.6|43303.6|43283.6|1
1638338760000|2021-12-01 06:06:00|43308.6|43288.6|43303.6|43283.6|43308.6|43288.6|43303.6|43283.6|3
1638338770000|2021-12-01 06:06:10|43306|43286|43306.1|43286.1|43306.1|43286.1|43301.1|43281.1|5
1638338780000|2021-12-01 06:06:20|43308.5|43288.5|43306.1|43286.1|43308.5|43288.5|43306.1|43286.1|3
1638338790000|2021-12-01 06:06:30|43308.6|43288.6|43308.6|43288.6|43311.1|43291.1|43308.6|43288.6|0
1638338800000|2021-12-01 06:06:40|43306.1|43286.1|43308.6|43288.6|43311.1|43291.1|43306.1|43286.1|0
1638338810000|2021-12-01 06:06:50|43311|43291|43306.1|43286.1|43311|43291|43306.1|43286.1|0
1638338820000|2021-12-01 06:07:00|43308.6|43288.6|43306.1|43286.1|43308.6|43288.6|43306.1|43286.1|0
1638338830000|2021-12-01 06:07:10|43311.1|43291.1|43306.1|43286.1|43311.1|43291.1|43306.1|43286.1|4
1638338840000|2021-12-01 06:07:20|43303.6|43283.6|43308.6|43288.6|43308.6|43288.6|43303.6|43283.6|6
1638338850000|2021-12-01 06:07:30|43306.1|43286.1|43296.1|43276.1|43308.6|43288.6|43296|43276|7
1638338860000|2021-12-01 06:07:40|43293.6|43273.6|43293.6|43273.6|43298.5|43278.5|43293.6|43273.6|4
1638338870000|2021-12-01 06:07:50|43291.1|43271.1|43288.5|43268.5|43291.1|43271.1|43288.5|43268.5|4
1638338880000|2021-12-01 06:08:00|43288.6|43268.6|43311.1|43291.1|43313.5|43293.5|43288.6|43268.6|11
1638338890000|2021-12-01 06:08:10|43308.6|43288.6|43311.1|43291.1|43311.1|43291.1|43308.6|43288.6|1
1638338900000|2021-12-01 06:08:20|43308.6|43288.6|43313.6|43293.6|43313.6|43293.6|43308.6|43288.6|11
1638338910000|2021-12-01 06:08:30|||||||||1
1638338920000|2021-12-01 06:08:40|43308.6|43288.6|43306.1|43286.1|43308.6|43288.6|43306.1|43286.1|2
1638338930000|2021-12-01 06:08:50|43303.6|43283.6|43303.6|43283.6|43306.1|43286.1|43303.6|43283.6|0
1638338940000|2021-12-01 06:09:00|43306|43286|43301.1|43281.1|43306.1|43286.1|43298.6|43278.6|5
1638338950000|2021-12-01 06:09:10|43298.6|43278.6|43291.1|43271.1|43301.1|43281.1|43291.1|43271.1|8
1638338960000|2021-12-01 06:09:20|43293.5|43273.5|43286.1|43266.1|43293.6|43273.6|43286.1|43266.1|5
1638338970000|2021-12-01 06:09:30|43283.6|43263.6|43281.1|43261.1|43283.6|43263.6|43278.6|43258.6|5
1638338980000|2021-12-01 06:09:40|43283.5|43263.5|43293.6|43273.6|43293.6|43273.6|43283.5|43263.5|13
1638338990000|2021-12-01 06:09:50|43296.1|43276.1|43298.6|43278.6|43298.6|43278.6|43293.7|43273.7|8
1638339000000|2021-12-01 06:10:00|43301.1|43281.1|43296.1|43276.1|43303.6|43283.6|43296.1|43276.1|8
1638339010000|2021-12-01 06:10:10|43291.1|43271.1|43296.1|43276.1|43298.6|43278.6|43288.6|43268.6|4
1638339020000|2021-12-01 06:10:20|43298.6|43278.6|43296.1|43276.1|43298.6|43278.6|43291.1|43271.1|7
1638339030000|2021-12-01 06:10:30|43298.6|43278.6|43303.6|43283.6|43303.6|43283.6|43298.6|43278.6|2
1638339040000|2021-12-01 06:10:40|43301.1|43281.1|43308.6|43288.6|43308.6|43288.6|43301.1|43281.1|2
1638339050000|2021-12-01 06:10:50|43311|43291|43316.1|43296.1|43316.1|43296.1|43308.6|43288.6|3
1638339060000|2021-12-01 06:11:00|43318.6|43298.6|43303.6|43283.6|43318.6|43298.6|43303.6|43283.6|2
1638339070000|2021-12-01 06:11:10|43306.1|43286.1|43303.6|43283.6|43306.1|43286.1|43303.6|43283.6|3
1638339080000|2021-12-01 06:11:20|43306.1|43286.1|43316.1|43296.1|43316.1|43296.1|43306.1|43286.1|4
1638339090000|2021-12-01 06:11:30|43313.6|43293.6|43313.6|43293.6|43316|43296|43313.6|43293.6|6
1638339100000|2021-12-01 06:11:40|43316.1|43296.1|43318.6|43298.6|43321.1|43301.1|43316.1|43296.1|0
1638339110000|2021-12-01 06:11:50|43316.1|43296.1|43316.1|43296.1|43316.1|43296.1|43316.1|43296.1|2
1638339120000|2021-12-01 06:12:00|43313.6|43293.6|43313.6|43293.6|43313.6|43293.6|43313.6|43293.6|1
1638339130000|2021-12-01 06:12:10|||||||||2
1638339140000|2021-12-01 06:12:20|43316.1|43296.1|43318.6|43298.6|43318.6|43298.6|43316.1|43296.1|6
1638339160000|2021-12-01 06:12:40|43316.1|43296.1|43318.6|43298.6|43318.6|43298.6|43316.1|43296.1|2
1638339170000|2021-12-01 06:12:50|43321|43301|43321.1|43301.1|43321.1|43301.1|43318.6|43298.6|1
1638339180000|2021-12-01 06:13:00|||||||||3
1638339190000|2021-12-01 06:13:10|43326.1|43306.1|43328.6|43308.6|43328.6|43308.6|43323.6|43303.6|6
1638339200000|2021-12-01 06:13:20|43331|43311|43331.1|43311.1|43331.1|43311.1|43331|43311|1
1638339210000|2021-12-01 06:13:30|43333.5|43313.5|43331.1|43311.1|43333.6|43313.6|43331.1|43311.1|1
1638339220000|2021-12-01 06:13:40|||||||||2
1638339230000|2021-12-01 06:13:50|43328.6|43308.6|43331.1|43311.1|43331.1|43311.1|43328.6|43308.6|1
1638339240000|2021-12-01 06:14:00|43328.6|43308.6|43336.1|43316.1|43336.1|43316.1|43328.6|43308.6|2
1638339250000|2021-12-01 06:14:10|43333.6|43313.6|43333.6|43313.6|43336.1|43316.1|43333.6|43313.6|4
1638339260000|2021-12-01 06:14:20|43336|43316|43333.6|43313.6|43336.1|43316.1|43331.1|43311.1|3
1638339270000|2021-12-01 06:14:30|43336.1|43316.1|43338.6|43318.6|43343.5|43323.5|43336.1|43316.1|6
1638339280000|2021-12-01 06:14:40|43338.5|43318.5|43336.1|43316.1|43338.5|43318.5|43333.6|43313.6|4
1638339290000|2021-12-01 06:14:50|43333.6|43313.6|43333.6|43313.6|43333.6|43313.6|43333.6|43313.6|1
1638339300000|2021-12-01 06:15:00|43338.6|43318.6|43341.1|43321.1|43341.1|43321.1|43336.1|43316.1|4
1638339310000|2021-12-01 06:15:10|43341|43321|43338.6|43318.6|43341|43321|43338.6|43318.6|4
1638339320000|2021-12-01 06:15:20|43336.1|43316.1|43331.1|43311.1|43338.6|43318.6|43331.1|43311.1|9
1638339330000|2021-12-01 06:15:30|43328.6|43308.6|43333.6|43313.6|43333.6|43313.6|43328.6|43308.6|1
1638339340000|2021-12-01 06:15:40|43336.1|43316.1|43341.1|43321.1|43341.1|43321.1|43336.1|43316.1|2
1638339350000|2021-12-01 06:15:50|43338.6|43318.6|43338.6|43318.6|43341.1|43321.1|43338.6|43318.6|0
1638339360000|2021-12-01 06:16:00|43341|43321|43326.1|43306.1|43341|43321|43326.1|43306.1|7
1638339370000|2021-12-01 06:16:10|43328.5|43308.5|43328.6|43308.6|43328.6|43308.6|43326.1|43306.1|0
1638339380000|2021-12-01 06:16:20|43331.1|43311.1|43328.6|43308.6|43331.1|43311.1|43328.6|43308.6|2
1638339390000|2021-12-01 06:16:30|43331.1|43311.1|43328.6|43308.6|43331.1|43311.1|43328.6|43308.6|0
1638339400000|2021-12-01 06:16:40|43326.1|43306.1|43331|43311|43331.1|43311.1|43326.1|43306.1|4
1638339410000|2021-12-01 06:16:50|43328.6|43308.6|43328.6|43308.6|43328.6|43308.6|43328.6|43308.6|1
1638339420000|2021-12-01 06:17:00|43326.1|43306.1|43326.1|43306.1|43326.1|43306.1|43326.1|43306.1|6
1638339430000|2021-12-01 06:17:10|43323.6|43303.6|43323.6|43303.6|43326.1|43306.1|43323.6|43303.6|1
1638339440000|2021-12-01 06:17:20|43318.6|43298.6|43318.6|43298.6|43318.6|43298.6|43318.6|43298.6|1
1638339450000|2021-12-01 06:17:30|43321.1|43301.1|43318.6|43298.6|43321.1|43301.1|43318.6|43298.6|3
1638339460000|2021-12-01 06:17:40|43316.1|43296.1|43316.1|43296.1|43316.1|43296.1|43316.1|43296.1|1
1638339470000|2021-12-01 06:17:50|43318.6|43298.6|43318.6|43298.6|43318.6|43298.6|43318.6|43298.6|1
1638339480000|2021-12-01 06:18:00|43321|43301|43326.1|43306.1|43326.1|43306.1|43318.6|43298.6|2
1638339490000|2021-12-01 06:18:10|43331.1|43311.1|43338.5|43318.5|43338.6|43318.6|43328.6|43308.6|8
1638339500000|2021-12-01 06:18:20|43336.1|43316.1|43326.1|43306.1|43336.1|43316.1|43326.1|43306.1|2
1638339520000|2021-12-01 06:18:40|43323.6|43303.6|43328.6|43308.6|43333.6|43313.6|43323.6|43303.6|1
1638339530000|2021-12-01 06:18:50|43331|43311|43328.6|43308.6|43333.6|43313.6|43328.6|43308.6|1
1638339540000|2021-12-01 06:19:00|43331|43311|43336.1|43316.1|43336.1|43316.1|43328.6|43308.6|2
1638339550000|2021-12-01 06:19:10|43333.6|43313.6|43333.6|43313.6|43333.6|43313.6|43331.1|43311.1|3
1638339560000|2021-12-01 06:19:20|43331.1|43311.1|43331.1|43311.1|43333.6|43313.6|43331.1|43311.1|0
1638339570000|2021-12-01 06:19:30|43328.6|43308.6|43323.6|43303.6|43328.6|43308.6|43323.6|43303.6|0
1638339580000|2021-12-01 06:19:40|||||||||2
1638339590000|2021-12-01 06:19:50|43326.1|43306.1|43323.6|43303.6|43326.1|43306.1|43323.6|43303.6|0
1638339600000|2021-12-01 06:20:00|43321.1|43301.1|43323.6|43303.6|43323.6|43303.6|43318.6|43298.6|4
1638339610000|2021-12-01 06:20:10|43326.1|43306.1|43331.1|43311.1|43333.6|43313.6|43326.1|43306.1|0
1638339620000|2021-12-01 06:20:20|43333.6|43313.6|43326.1|43306.1|43333.6|43313.6|43326.1|43306.1|6
1638339630000|2021-12-01 06:20:30|43323.6|43303.6|43323.6|43303.6|43323.6|43303.6|43323.6|43303.6|0
1638339640000|2021-12-01 06:20:40|43326.1|43306.1|43328.6|43308.6|43328.6|43308.6|43326.1|43306.1|2
1638339650000|2021-12-01 06:20:50|43331.1|43311.1|43333.6|43313.6|43333.6|43313.6|43328.6|43308.6|12
1638339660000|2021-12-01 06:21:00|43338.6|43318.6|43338.6|43318.6|43338.6|43318.6|43336.1|43316.1|7
1638339670000|2021-12-01 06:21:10|43341.1|43321.1|43348.6|43328.6|43348.6|43328.6|43341.1|43321.1|12
1638339680000|2021-12-01 06:21:20|43351.1|43331.1|43348.6|43328.6|43353.6|43333.6|43348.6|43328.6|0
1638339690000|2021-12-01 06:21:30|43351|43331|43346.1|43326.1|43351.1|43331.1|43346.1|43326.1|1
1638339700000|2021-12-01 06:21:40|43343.6|43323.6|43341.1|43321.1|43343.6|43323.6|43341.1|43321.1|1
1638339710000|2021-12-01 06:21:50|43338.6|43318.6|43338.6|43318.6|43338.6|43318.6|43336.1|43316.1|1
1638339720000|2021-12-01 06:22:00|43341|43321|43353.6|43333.6|43353.6|43333.6|43341|43321|7
1638339730000|2021-12-01 06:22:10|43348.6|43328.6|43343.6|43323.6|43348.6|43328.6|43343.6|43323.6|2
1638339740000|2021-12-01 06:22:20|43346.1|43326.1|43343.6|43323.6|43346.1|43326.1|43343.6|43323.6|0
1638339750000|2021-12-01 06:22:30|||||||||1
1638339760000|2021-12-01 06:22:40|||||||||3
1638339770000|2021-12-01 06:22:50|43341.1|43321.1|43341.1|43321.1|43341.1|43321.1|43341.1|43321.1|2
1638339780000|2021-12-01 06:23:00|43338.6|43318.6|43331.1|43311.1|43341.1|43321.1|43331.1|43311.1|2
1638339790000|2021-12-01 06:23:10|43326.1|43306.1|43318.6|43298.6|43326.1|43306.1|43318.6|43298.6|3
1638339800000|2021-12-01 06:23:20|43316.1|43296.1|43308.6|43288.6|43316.1|43296.1|43308.6|43288.6|8
1638339810000|2021-12-01 06:23:30|43311.1|43291.1|43323.6|43303.6|43323.6|43303.6|43311.1|43291.1|4
1638339820000|2021-12-01 06:23:40|43326.1|43306.1|43336.1|43316.1|43336.1|43316.1|43326.1|43306.1|1
1638339830000|2021-12-01 06:23:50|43338.5|43318.5|43333.6|43313.6|43338.6|43318.6|43333.6|43313.6|0
1638339840000|2021-12-01 06:24:00|43336.1|43316.1|43343.6|43323.6|43343.6|43323.6|43336.1|43316.1|4
1638339850000|2021-12-01 06:24:10|43346.1|43326.1|43343.6|43323.6|43346.1|43326.1|43343.6|43323.6|0
1638339860000|2021-12-01 06:24:20|43341.1|43321.1|43338.6|43318.6|43341.1|43321.1|43338.6|43318.6|3
1638339870000|2021-12-01 06:24:30|43336.1|43316.1|43328.6|43308.6|43336.1|43316.1|43328.6|43308.6|2
1638339880000|2021-12-01 06:24:40|43331.1|43311.1|43346.1|43326.1|43346.1|43326.1|43331.1|43311.1|5
1638339890000|2021-12-01 06:24:50|43343.6|43323.6|43348.6|43328.6|43348.6|43328.6|43343.6|43323.6|1
1638339900000|2021-12-01 06:25:00|43351|43331|43351.1|43331.1|43351.1|43331.1|43346.1|43326.1|2
1638339910000|2021-12-01 06:25:10|43348.6|43328.6|43348.6|43328.6|43348.6|43328.6|43348.6|43328.6|2
1638339920000|2021-12-01 06:25:20|||||||||2
1638339930000|2021-12-01 06:25:30|43351|43331|43351.1|43331.1|43351.1|43331.1|43348.6|43328.6|2
1638339940000|2021-12-01 06:25:40|43348.6|43328.6|43348.6|43328.6|43351.1|43331.1|43348.6|43328.6|3
1638339950000|2021-12-01 06:25:50|43346.1|43326.1|43348.6|43328.6|43348.6|43328.6|43343.6|43323.6|3
1638339960000|2021-12-01 06:26:00|43346.1|43326.1|43348.6|43328.6|43348.6|43328.6|43346.1|43326.1|3
1638339970000|2021-12-01 06:26:10|43351.1|43331.1|43356.1|43336.1|43356.1|43336.1|43351.1|43331.1|0
1638339980000|2021-12-01 06:26:20|43353.6|43333.6|43353.6|43333.6|43361|43341|43353.6|43333.6|6
1638339990000|2021-12-01 06:26:30|43358.6|43338.6|43368.6|43348.6|43368.6|43348.6|43358.6|43338.6|0
1638340000000|2021-12-01 06:26:40|43366.1|43346.1|43356.1|43336.1|43366.1|43346.1|43353.6|43333.6|6
1638340010000|2021-12-01 06:26:50|43353.6|43333.6|43343.6|43323.6|43353.6|43333.6|43343.6|43323.6|1
1638340020000|2021-12-01 06:27:00|43346|43326|43348.6|43328.6|43348.6|43328.6|43343.6|43323.6|0
1638340030000|2021-12-01 06:27:10|43346.1|43326.1|43348.6|43328.6|43348.6|43328.6|43343.6|43323.6|1
1638340040000|2021-12-01 06:27:20|43351.1|43331.1|43351.1|43331.1|43351.1|43331.1|43351.1|43331.1|0
1638340050000|2021-12-01 06:27:30|43353.5|43333.5|43353.6|43333.6|43356.1|43336.1|43351.1|43331.1|4
1638340060000|2021-12-01 06:27:40|43351.1|43331.1|43346.1|43326.1|43351.1|43331.1|43346.1|43326.1|1
1638340070000|2021-12-01 06:27:50|43343.6|43323.6|43341.1|43321.1|43343.6|43323.6|43341.1|43321.1|2
1638340080000|2021-12-01 06:28:00|43338.6|43318.6|43341.1|43321.1|43341.1|43321.1|43338.6|43318.6|1
1638340090000|2021-12-01 06:28:10|43343.6|43323.6|43343.6|43323.6|43343.6|43323.6|43341.1|43321.1|1
1638340100000|2021-12-01 06:28:20|43346.1|43326.1|43343.6|43323.6|43346.1|43326.1|43343.6|43323.6|1
1638340110000|2021-12-01 06:28:30|43348.5|43328.5|43348.6|43328.6|43348.6|43328.6|43346.1|43326.1|3
1638340120000|2021-12-01 06:28:40|43346.1|43326.1|43343.6|43323.6|43346.1|43326.1|43343.6|43323.6|3
1638340130000|2021-12-01 06:28:50|43341.1|43321.1|43341.1|43321.1|43343.6|43323.6|43341.1|43321.1|0
1638340140000|2021-12-01 06:29:00|43343.6|43323.6|43341.1|43321.1|43343.6|43323.6|43341.1|43321.1|5
1638340150000|2021-12-01 06:29:10|43338.6|43318.6|43338.6|43318.6|43338.6|43318.6|43336.1|43316.1|1
1638340160000|2021-12-01 06:29:20|43341.1|43321.1|43336.1|43316.1|43341.1|43321.1|43336.1|43316.1|1
1638340170000|2021-12-01 06:29:30|43338.6|43318.6|43338.6|43318.6|43338.6|43318.6|43336.1|43316.1|2
1638340180000|2021-12-01 06:29:40|43341.1|43321.1|43343.6|43323.6|43343.6|43323.6|43338.6|43318.6|1
1638340190000|2021-12-01 06:29:50|43346|43326|43343.6|43323.6|43346|43326|43343.6|43323.6|1
1638340200000|2021-12-01 06:30:00|43348.6|43328.6|43331|43311|43348.6|43328.6|43323.6|43303.6|8
1638340210000|2021-12-01 06:30:10|43331.1|43311.1|43331.1|43311.1|43333.5|43313.5|43331|43311|3
1638340220000|2021-12-01 06:30:20|43333.6|43313.6|43318.6|43298.6|43333.6|43313.6|43313.6|43293.6|2
1638340230000|2021-12-01 06:30:30|43321.1|43301.1|43321.1|43301.1|43321.1|43301.1|43321.1|43301.1|3
1638340240000|2021-12-01 06:30:40|43323.6|43303.6|43326|43306|43328.6|43308.6|43323.6|43303.6|5
1638340250000|2021-12-01 06:30:50|43323.5|43303.5|43323.6|43303.6|43323.6|43303.6|43321.1|43301.1|0
1638340260000|2021-12-01 06:31:00|43321.1|43301.1|43326.1|43306.1|43328.6|43308.6|43321.1|43301.1|1
1638340270000|2021-12-01 06:31:10|43323.6|43303.6|43328.6|43308.6|43328.6|43308.6|43323.6|43303.6|0
1638340280000|2021-12-01 06:31:20|43331|43311|43331.1|43311.1|43331.1|43311.1|43331|43311|1
1638340290000|2021-12-01 06:31:30|43336|43316|43341.1|43321.1|43341.1|43321.1|43333.6|43313.6|5
1638340300000|2021-12-01 06:31:40|43338.6|43318.6|43338.6|43318.6|43338.6|43318.6|43338.6|43318.6|0
1638340310000|2021-12-01 06:31:50|43341.1|43321.1|43338.6|43318.6|43341.1|43321.1|43338.6|43318.6|0
1638340320000|2021-12-01 06:32:00|43341.1|43321.1|43338.6|43318.6|43343.6|43323.6|43338.6|43318.6|8
1638340330000|2021-12-01 06:32:10|43343.6|43323.6|43343.6|43323.6|43343.6|43323.6|43343.6|43323.6|1
1638340340000|2021-12-01 06:32:20|43346.1|43326.1|43346.1|43326.1|43348.6|43328.6|43343.6|43323.6|2
1638340350000|2021-12-01 06:32:30|43343.6|43323.6|43343.6|43323.6|43343.6|43323.6|43341.1|43321.1|3
1638340360000|2021-12-01 06:32:40|43341.1|43321.1|43341.1|43321.1|43343.6|43323.6|43341.1|43321.1|0
1638340370000|2021-12-01 06:32:50|43343.5|43323.5|43341.1|43321.1|43343.6|43323.6|43338.6|43318.6|3
1638340380000|2021-12-01 06:33:00|43338.6|43318.6|43341.1|43321.1|43341.1|43321.1|43338.6|43318.6|0
1638340390000|2021-12-01 06:33:10|43343.6|43323.6|43351.1|43331.1|43351.1|43331.1|43343.6|43323.6|6
1638340400000|2021-12-01 06:33:20|43353.5|43333.5|43356.1|43336.1|43356.1|43336.1|43353.5|43333.5|0
1638340410000|2021-12-01 06:33:30|43358.5|43338.5|43358.6|43338.6|43358.6|43338.6|43358.5|43338.5|0
1638340420000|2021-12-01 06:33:40|43361.1|43341.1|43361.1|43341.1|43361.1|43341.1|43358.6|43338.6|1
1638340430000|2021-12-01 06:33:50|43358.6|43338.6|43358.6|43338.6|43358.6|43338.6|43358.6|43338.6|2
1638340440000|2021-12-01 06:34:00|43356.1|43336.1|43346.1|43326.1|43356.1|43336.1|43346.1|43326.1|3
1638340450000|2021-12-01 06:34:10|43343.6|43323.6|43343.6|43323.6|43343.6|43323.6|43341.1|43321.1|3
1638340460000|2021-12-01 06:34:20|43341.1|43321.1|43343.6|43323.6|43346.1|43326.1|43341.1|43321.1|1
1638340470000|2021-12-01 06:34:30|43346|43326|43343.6|43323.6|43346.1|43326.1|43343.6|43323.6|1
1638340480000|2021-12-01 06:34:40|43346|43326|43346.1|43326.1|43346.1|43326.1|43346|43326|5
1638340490000|2021-12-01 06:34:50|43353.6|43333.6|43356.1|43336.1|43356.1|43336.1|43353.6|43333.6|8
1638340500000|2021-12-01 06:35:00|43358.6|43338.6|43358.6|43338.6|43358.6|43338.6|43358.6|43338.6|5
1638340510000|2021-12-01 06:35:10|43363.5|43343.5|43368.6|43348.6|43368.6|43348.6|43363.5|43343.5|1
1638340520000|2021-12-01 06:35:20|43366.1|43346.1|43356.1|43336.1|43366.1|43346.1|43356.1|43336.1|1
1638340530000|2021-12-01 06:35:30|43358.6|43338.6|43358.6|43338.6|43358.6|43338.6|43356.1|43336.1|1
1638340540000|2021-12-01 06:35:40|43356.1|43336.1|43353.6|43333.6|43356.1|43336.1|43353.6|43333.6|1
1638340550000|2021-12-01 06:35:50|43351.1|43331.1|43348.6|43328.6|43351.1|43331.1|43348.6|43328.6|4
1638340560000|2021-12-01 06:36:00|43346.1|43326.1|43333.6|43313.6|43346.1|43326.1|43333.6|43313.6|7
1638340570000|2021-12-01 06:36:10|43331.1|43311.1|43328.5|43308.5|43331.1|43311.1|43326.1|43306.1|1
1638340580000|2021-12-01 06:36:20|43328.6|43308.6|43333.6|43313.6|43333.6|43313.6|43328.6|43308.6|5
1638340590000|2021-12-01 06:36:30|43331.1|43311.1|43331.1|43311.1|43331.1|43311.1|43331.1|43311.1|0
1638340600000|2021-12-01 06:36:40|43328.6|43308.6|43326.1|43306.1|43328.6|43308.6|43323.6|43303.6|1
1638340610000|2021-12-01 06:36:50|43323.6|43303.6|43323.6|43303.6|43326.1|43306.1|43323.6|43303.6|0
1638340620000|2021-12-01 06:37:00|43328.6|43308.6|43328.6|43308.6|43333.6|43313.6|43328.6|43308.6|5
1638340630000|2021-12-01 06:37:10|43333.6|43313.6|43333.6|43313.6|43333.6|43313.6|43333.6|43313.6|3
1638340640000|2021-12-01 06:37:20|43338.4|43318.4|43338.5|43318.5|43341|43321|43338.4|43318.4|0
1638340650000|2021-12-01 06:37:30|43341.1|43321.1|43346.1|43326.1|43346.1|43326.1|43341.1|43321.1|1
1638340660000|2021-12-01 06:37:40|43343.6|43323.6|43343.6|43323.6|43348.6|43328.6|43343.6|43323.6|12
1638340670000|2021-12-01 06:37:50|43343.5|43323.5|43343.5|43323.5|43343.5|43323.5|43341|43321|1
1638340680000|2021-12-01 06:38:00|43346|43326|43363.5|43343.5|43365.9|43345.9|43346|43326|5
1638340690000|2021-12-01 06:38:10|43366|43346|43366|43346|43366|43346|43366|43346|0
1638340700000|2021-12-01 06:38:20|43363.5|43343.5|43366|43346|43366|43346|43363.5|43343.5|0
1638340720000|2021-12-01 06:38:40|43368.5|43348.5|43366|43346|43368.5|43348.5|43366|43346|0
1638340740000|2021-12-01 06:39:00|43368.5|43348.5|43371|43351|43371|43351|43366|43346|5
1638340750000|2021-12-01 06:39:10|43368.6|43348.6|43373.5|43353.5|43373.5|43353.5|43368.6|43348.6|0
1638340760000|2021-12-01 06:39:20|||||||||1
1638340770000|2021-12-01 06:39:30|43376|43356|43371|43351|43376|43356|43371|43351|1
1638340780000|2021-12-01 06:39:40|43373.5|43353.5|43373.5|43353.5|43373.5|43353.5|43373.5|43353.5|0
1638340800000|2021-12-01 06:40:00|43371.1|43351.1|43368.5|43348.5|43371.1|43351.1|43368.5|43348.5|3
1638340810000|2021-12-01 06:40:10|43363.5|43343.5|43363.5|43343.5|43363.5|43343.5|43363.5|43343.5|0
1638340820000|2021-12-01 06:40:20|43366|43346|43366.1|43346.1|43368.5|43348.5|43363.5|43343.5|2
1638340830000|2021-12-01 06:40:30|43366|43346|43361|43341|43368.5|43348.5|43361|43341|0
1638340840000|2021-12-01 06:40:40|43358.5|43338.5|43366|43346|43366|43346|43358.5|43338.5|3
1638340850000|2021-12-01 06:40:50|43363.6|43343.6|43366|43346|43366|43346|43363.5|43343.5|0
1638340860000|2021-12-01 06:41:00|43363.5|43343.5|43363.5|43343.5|43366|43346|43363.5|43343.5|1
1638340870000|2021-12-01 06:41:10|43368.5|43348.5|43363.5|43343.5|43368.5|43348.5|43363.5|43343.5|2
1638340880000|2021-12-01 06:41:20|43366|43346|43356|43336|43366|43346|43356|43336|0
1638340890000|2021-12-01 06:41:30|||||||||3
1638340900000|2021-12-01 06:41:40|43358.5|43338.5|43366|43346|43366|43346|43358.5|43338.5|0
1638340910000|2021-12-01 06:41:50|43363.5|43343.5|43363.5|43343.5|43363.5|43343.5|43361|43341|2
1638340920000|2021-12-01 06:42:00|43361.1|43341.1|43366|43346|43368.5|43348.5|43361.1|43341.1|1
1638340930000|2021-12-01 06:42:10|43366.1|43346.1|43368.6|43348.6|43371|43351|43366.1|43346.1|5
1638340940000|2021-12-01 06:42:20|43368.5|43348.5|43361|43341|43368.5|43348.5|43361|43341|0
1638340950000|2021-12-01 06:42:30|43363.5|43343.5|43381|43361|43381|43361|43363.5|43343.5|8
1638340960000|2021-12-01 06:42:40|43383.5|43363.5|43378.5|43358.5|43383.5|43363.5|43378.5|43358.5|2
1638340970000|2021-12-01 06:42:50|43376|43356|43373.5|43353.5|43378.5|43358.5|43373.5|43353.5|2
1638340980000|2021-12-01 06:43:00|43376|43356|43376|43356|43376|43356|43376|43356|0
1638340990000|2021-12-01 06:43:10|43373.5|43353.5|43376|43356|43376|43356|43373.5|43353.5|4
1638341000000|2021-12-01 06:43:20|43378.5|43358.5|43378.5|43358.5|43381|43361|43378.5|43358.5|1
1638341010000|2021-12-01 06:43:30|43376.1|43356.1|43373.5|43353.5|43376.1|43356.1|43373.5|43353.5|4
1638341020000|2021-12-01 06:43:40|43376|43356|43356|43336|43376|43356|43353.5|43333.5|14
1638341030000|2021-12-01 06:43:50|||||||||2
1638341040000|2021-12-01 06:44:00|43363.5|43343.5|43368.5|43348.5|43368.5|43348.5|43363.5|43343.5|13
1638341050000|2021-12-01 06:44:10|43363.5|43343.5|43361|43341|43363.5|43343.5|43358.5|43338.5|3
1638341060000|2021-12-01 06:44:20|43363.5|43343.5|43373.5|43353.5|43373.5|43353.5|43358.5|43338.5|9
1638341080000|2021-12-01 06:44:40|43371.1|43351.1|43368.5|43348.5|43371.1|43351.1|43366|43346|0
1638341090000|2021-12-01 06:44:50|43366|43346|43361|43341|43366|43346|43361|43341|3
1638341100000|2021-12-01 06:45:00|43363.5|43343.5|43363.5|43343.5|43368.5|43348.5|43361|43341|10
1638341110000|2021-12-01 06:45:10|43361|43341|43363.5|43343.5|43363.5|43343.5|43361|43341|0
1638341130000|2021-12-01 06:45:30|43371|43351|43373.5|43353.5|43378.5|43358.5|43371|43351|4
1638341140000|2021-12-01 06:45:40|43371.1|43351.1|43368.5|43348.5|43373.5|43353.5|43368.5|43348.5|3
1638341150000|2021-12-01 06:45:50|43371|43351|43373.5|43353.5|43373.5|43353.5|43371|43351|1
1638341160000|2021-12-01 06:46:00|43371|43351|43368.5|43348.5|43373.5|43353.5|43368.5|43348.5|2
1638341170000|2021-12-01 06:46:10|43366.1|43346.1|43363.5|43343.5|43368.5|43348.5|43363.5|43343.5|2
1638341180000|2021-12-01 06:46:20|43366|43346|43361|43341|43366|43346|43358.6|43338.6|3
1638341190000|2021-12-01 06:46:30|43363.5|43343.5|43358.5|43338.5|43363.5|43343.5|43356|43336|0
1638341200000|2021-12-01 06:46:40|43356.1|43336.1|43348.5|43328.5|43356.1|43336.1|43348.5|43328.5|1
1638341210000|2021-12-01 06:46:50|43351|43331|43348.5|43328.5|43351|43331|43348.5|43328.5|2
1638341220000|2021-12-01 06:47:00|43346|43326|43343.5|43323.5|43348.5|43328.5|43343.5|43323.5|2
1638341230000|2021-12-01 06:47:10|43341.1|43321.1|43333.5|43313.5|43341.1|43321.1|43333.5|43313.5|1
1638341240000|2021-12-01 06:47:20|43331|43311|43333.5|43313.5|43333.5|43313.5|43331|43311|2
1638341250000|2021-12-01 06:47:30|43331.1|43311.1|43323.5|43303.5|43331.1|43311.1|43323.5|43303.5|8
1638341260000|2021-12-01 06:47:40|43326|43306|43323.5|43303.5|43326|43306|43321|43301|0
1638341270000|2021-12-01 06:47:50|43321.1|43301.1|43323.5|43303.5|43326|43306|43321|43301|1
1638341280000|2021-12-01 06:48:00|43326|43306|43338.5|43318.5|43338.5|43318.5|43326|43306|6
1638341290000|2021-12-01 06:48:10|43336|43316|43333.5|43313.5|43338.5|43318.5|43333.5|43313.5|0
1638341300000|2021-12-01 06:48:20|43328.6|43308.6|43323.6|43303.6|43328.6|43308.6|43323.6|43303.6|2
1638341310000|2021-12-01 06:48:30|43323.5|43303.5|43323.5|43303.5|43328.5|43308.5|43323.5|43303.5|1
1638341320000|2021-12-01 06:48:40|43326|43306|43323.5|43303.5|43326|43306|43323.5|43303.5|1
1638341330000|2021-12-01 06:48:50|43326|43306|43328.5|43308.5|43328.5|43308.5|43326|43306|3
1638341340000|2021-12-01 06:49:00|43331|43311|43338.5|43318.5|43338.5|43318.5|43331|43311|2
1638341360000|2021-12-01 06:49:20|43343.5|43323.5|43338.5|43318.5|43343.5|43323.5|43338.5|43318.5|3
1638341370000|2021-12-01 06:49:30|43336.1|43316.1|43336|43316|43336.1|43316.1|43333.5|43313.5|4
1638341380000|2021-12-01 06:49:40|43331|43311|43326|43306|43331|43311|43326|43306|4
1638341390000|2021-12-01 06:49:50|43323.5|43303.5|43321|43301|43323.5|43303.5|43321|43301|1
1638341400000|2021-12-01 06:50:00|43318.5|43298.5|43311|43291|43318.5|43298.5|43308.5|43288.5|6
1638341410000|2021-12-01 06:50:10|43308.5|43288.5|43318.5|43298.5|43318.5|43298.5|43308.5|43288.5|2
1638341420000|2021-12-01 06:50:20|43321|43301|43313.5|43293.5|43321|43301|43313.5|43293.5|2
1638341430000|2021-12-01 06:50:30|43311.1|43291.1|43308.5|43288.5|43311.1|43291.1|43308.5|43288.5|2
1638341440000|2021-12-01 06:50:40|43311|43291|43306|43286|43311|43291|43306|43286|2
1638341450000|2021-12-01 06:50:50|43301|43281|43308.5|43288.5|43308.5|43288.5|43298.5|43278.5|4
1638341460000|2021-12-01 06:51:00|43311|43291|43313.5|43293.5|43313.5|43293.5|43311|43291|0
1638341480000|2021-12-01 06:51:20|43316|43296|43323.5|43303.5|43323.5|43303.5|43313.6|43293.6|5
1638341490000|2021-12-01 06:51:30|43326|43306|43328.5|43308.5|43328.5|43308.5|43323.5|43303.5|0
1638341510000|2021-12-01 06:51:50|43326|43306|43323.6|43303.6|43326|43306|43323.5|43303.5|0
1638341520000|2021-12-01 06:52:00|43326|43306|43313.5|43293.5|43326|43306|43313.5|43293.5|4
1638341530000|2021-12-01 06:52:10|43321|43301|43321|43301|43321|43301|43321|43301|2
1638341540000|2021-12-01 06:52:20|43318.5|43298.5|43318.5|43298.5|43318.5|43298.5|43318.5|43298.5|0
1638341550000|2021-12-01 06:52:30|43316|43296|43313.5|43293.5|43318.5|43298.5|43313.5|43293.5|1
1638341560000|2021-12-01 06:52:40|43318.5|43298.5|43313.5|43293.5|43318.5|43298.5|43313.5|43293.5|5
1638341570000|2021-12-01 06:52:50|43311|43291|43313.5|43293.5|43313.5|43293.5|43311|43291|1
1638341580000|2021-12-01 06:53:00|43308.5|43288.5|43301|43281|43308.5|43288.5|43301|43281|2
1638341590000|2021-12-01 06:53:10|43298.5|43278.5|43301|43281|43301|43281|43298.4|43278.4|3
1638341600000|2021-12-01 06:53:20|43298.5|43278.5|43296|43276|43298.5|43278.5|43295.9|43275.9|2
1638341610000|2021-12-01 06:53:30|43295.9|43275.9|43296|43276|43296|43276|43295.9|43275.9|0
1638341620000|2021-12-01 06:53:40|43298.5|43278.5|43296|43276|43298.5|43278.5|43296|43276|0
1638341630000|2021-12-01 06:53:50|43298.5|43278.5|43296|43276|43301|43281|43296|43276|3
1638341640000|2021-12-01 06:54:00|43288.7|43268.7|43288.5|43268.5|43288.7|43268.7|43286|43266|6
1638341650000|2021-12-01 06:54:10|43283.7|43263.7|43291.1|43271.1|43293.5|43273.5|43283.5|43263.5|8
1638341660000|2021-12-01 06:54:20|43288.6|43268.6|43271|43251|43288.6|43268.6|43271|43251|4
1638341670000|2021-12-01 06:54:30|43271.1|43251.1|43271|43251|43271.1|43251.1|43268.5|43248.5|3
1638341680000|2021-12-01 06:54:40|43268.5|43248.5|43268.5|43248.5|43271|43251|43263.5|43243.5|2
1638341690000|2021-12-01 06:54:50|43266|43246|43266|43246|43266|43246|43263.5|43243.5|0
1638341700000|2021-12-01 06:55:00|43268.5|43248.5|43266|43246|43268.5|43248.5|43261|43241|8
1638341710000|2021-12-01 06:55:10|43263.6|43243.6|43251|43231|43263.6|43243.6|43251|43231|12
1638341720000|2021-12-01 06:55:20|43253.5|43233.5|43256|43236|43256|43236|43248.5|43228.5|2
1638341730000|2021-12-01 06:55:30|43258.5|43238.5|43268.5|43248.5|43273.5|43253.5|43256|43236|7
1638341740000|2021-12-01 06:55:40|43271|43251|43273.5|43253.5|43273.5|43253.5|43271|43251|1
1638341750000|2021-12-01 06:55:50|43276|43256|43276|43256|43276|43256|43276|43256|0
1638341760000|2021-12-01 06:56:00|43278.5|43258.5|43278.5|43258.5|43281|43261|43278.5|43258.5|3
1638341770000|2021-12-01 06:56:10|43281|43261|43278.5|43258.5|43281|43261|43278.5|43258.5|3
1638341780000|2021-12-01 06:56:20|43278.6|43258.6|43278.5|43258.5|43281|43261|43278.5|43258.5|3
1638341790000|2021-12-01 06:56:30|43276.1|43256.1|43278.5|43258.5|43278.5|43258.5|43276|43256|1
1638341800000|2021-12-01 06:56:40|43281|43261|43281|43261|43281|43261|43281|43261|0
1638341810000|2021-12-01 06:56:50|43286|43266|43291|43271|43291|43271|43286|43266|0
1638341820000|2021-12-01 06:57:00|43293.5|43273.5|43293.5|43273.5|43293.5|43273.5|43293.5|43273.5|2
1638341830000|2021-12-01 06:57:10|43296|43276|43298.5|43278.5|43298.5|43278.5|43296|43276|1
1638341850000|2021-12-01 06:57:30|||||||||1
1638341890000|2021-12-01 06:58:10|43296|43276|43293.5|43273.5|43296|43276|43293.5|43273.5|3
1638341900000|2021-12-01 06:58:20|43291.1|43271.1|43291|43271|43291.1|43271.1|43288.5|43268.5|0
1638341910000|2021-12-01 06:58:30|43291.1|43271.1|43298.5|43278.5|43298.5|43278.5|43291.1|43271.1|4
1638341920000|2021-12-01 06:58:40|43296.1|43276.1|43296|43276|43296.1|43276.1|43296|43276|0
1638341930000|2021-12-01 06:58:50|43298.5|43278.5|43301|43281|43301|43281|43298.5|43278.5|1
1638341940000|2021-12-01 06:59:00|43298.5|43278.5|43298.5|43278.5|43301|43281|43298.5|43278.5|3
1638341950000|2021-12-01 06:59:10|43301|43281|43301|43281|43301|43281|43301|43281|1
1638341960000|2021-12-01 06:59:20|43298.5|43278.5|43298.5|43278.5|43298.5|43278.5|43298.5|43278.5|1
1638341980000|2021-12-01 06:59:40|43296|43276|43296|43276|43298.5|43278.5|43293.5|43273.5|2
1638341990000|2021-12-01 06:59:50|43298.5|43278.5|43308.5|43288.5|43311|43291|43298.5|43278.5|5
1638342000000|2021-12-01 07:00:00|43311|43291|43313.5|43293.5|43313.5|43293.5|43308.5|43288.5|6
1638342010000|2021-12-01 07:00:10|43316|43296|43311|43291|43318.5|43298.5|43311|43291|4
1638342020000|2021-12-01 07:00:20|43313.5|43293.5|43313.5|43293.5|43313.5|43293.5|43313.5|43293.5|0
1638342030000|2021-12-01 07:00:30|43311|43291|43313.5|43293.5|43313.5|43293.5|43311|43291|1
1638342040000|2021-12-01 07:00:40|43313.6|43293.6|43318.5|43298.5|43318.5|43298.5|43313.6|43293.6|3
1638342050000|2021-12-01 07:00:50|43316.1|43296.1|43316.1|43296.1|43316.1|43296.1|43316.1|43296.1|1
1638342060000|2021-12-01 07:01:00|43316|43296|43316|43296|43321|43301|43316|43296|10
1638342070000|2021-12-01 07:01:10|43311.2|43291.2|43303.5|43283.5|43311.2|43291.2|43303.5|43283.5|8
1638342080000|2021-12-01 07:01:20|43301|43281|43303.5|43283.5|43303.5|43283.5|43301|43281|2
1638342090000|2021-12-01 07:01:30|43293.5|43273.5|43288.5|43268.5|43293.5|43273.5|43288.5|43268.5|8
1638342100000|2021-12-01 07:01:40|43286.1|43266.1|43288.5|43268.5|43288.5|43268.5|43283.5|43263.5|1
1638342110000|2021-12-01 07:01:50|43286.1|43266.1|43283.5|43263.5|43286.1|43266.1|43283.5|43263.5|1
1638342120000|2021-12-01 07:02:00|43278.5|43258.5|43278.5|43258.5|43278.5|43258.5|43276|43256|7
1638342130000|2021-12-01 07:02:10|43276.1|43256.1|43271.1|43251.1|43278.5|43258.5|43271.1|43251.1|0
1638342140000|2021-12-01 07:02:20|43268.6|43248.6|43266|43246|43268.6|43248.6|43266|43246|1
1638342150000|2021-12-01 07:02:30|43253.5|43233.5|43231|43211|43253.5|43233.5|43231|43211|28
1638342160000|2021-12-01 07:02:40|43228.6|43208.6|43228.5|43208.5|43233.5|43213.5|43228.5|43208.5|9
1638342170000|2021-12-01 07:02:50|43226|43206|43228.5|43208.5|43228.5|43208.5|43223.5|43203.5|7
1638342180000|2021-12-01 07:03:00|43226|43206|43236|43216|43236|43216|43226|43206|2
1638342190000|2021-12-01 07:03:10|43238.5|43218.5|43236.1|43216.1|43238.5|43218.5|43236.1|43216.1|3
1638342200000|2021-12-01 07:03:20|43236|43216|43233.5|43213.5|43238.5|43218.5|43233.5|43213.5|1
1638342210000|2021-12-01 07:03:30|43238.5|43218.5|43233.5|43213.5|43238.5|43218.5|43231|43211|7
1638342220000|2021-12-01 07:03:40|43231.1|43211.1|43231.1|43211.1|43233.5|43213.5|43231|43211|1
1638342230000|2021-12-01 07:03:50|43231|43211|43238.5|43218.5|43238.5|43218.5|43231|43211|4
1638342240000|2021-12-01 07:04:00|43233.6|43213.6|43231.1|43211.1|43233.6|43213.6|43231.1|43211.1|2
1638342260000|2021-12-01 07:04:20|43228.5|43208.5|43233.5|43213.5|43233.5|43213.5|43228.5|43208.5|8
1638342270000|2021-12-01 07:04:30|43236|43216|43238.5|43218.5|43238.5|43218.5|43236|43216|2
1638342280000|2021-12-01 07:04:40|43233.5|43213.5|43233.5|43213.5|43233.5|43213.5|43233.5|43213.5|1
1638342300000|2021-12-01 07:05:00|43228.5|43208.5|43231|43211|43231|43211|43226|43206|2
1638342310000|2021-12-01 07:05:10|43226|43206|43226|43206|43226|43206|43226|43206|2
1638342320000|2021-12-01 07:05:20|43223.6|43203.6|43216|43196|43226|43206|43216|43196|11
1638342330000|2021-12-01 07:05:30|43213.6|43193.6|43216|43196|43216|43196|43213.5|43193.5|2
1638342340000|2021-12-01 07:05:40|||||||||1
1638342350000|2021-12-01 07:05:50|43213.6|43193.6|43216|43196|43216|43196|43213.5|43193.5|3
1638342360000|2021-12-01 07:06:00|43213.5|43193.5|43206|43186|43213.5|43193.5|43203.5|43183.5|16
1638342370000|2021-12-01 07:06:10|43208.5|43188.5|43213.5|43193.5|43213.5|43193.5|43208.5|43188.5|3
1638342380000|2021-12-01 07:06:20|43216|43196|43213.5|43193.5|43216|43196|43213.5|43193.5|3
1638342390000|2021-12-01 07:06:30|43216|43196|43223.5|43203.5|43223.5|43203.5|43216|43196|5
1638342400000|2021-12-01 07:06:40|||||||||5
1638342410000|2021-12-01 07:06:50|43228.5|43208.5|43233.5|43213.5|43236|43216|43228.5|43208.5|2
1638342420000|2021-12-01 07:07:00|43236|43216|43233.5|43213.5|43236|43216|43233.5|43213.5|2
1638342430000|2021-12-01 07:07:10|43231|43211|43223.7|43203.7|43231|43211|43223.7|43203.7|1
1638342440000|2021-12-01 07:07:20|43223.6|43203.6|43223.5|43203.5|43223.6|43203.6|43223.5|43203.5|1
1638342450000|2021-12-01 07:07:30|43226|43206|43228.5|43208.5|43228.5|43208.5|43226|43206|4
1638342470000|2021-12-01 07:07:50|43226.1|43206.1|43228.5|43208.5|43228.5|43208.5|43226.1|43206.1|2
1638342480000|2021-12-01 07:08:00|43231|43211|43228.5|43208.5|43231|43211|43228.5|43208.5|1
1638342500000|2021-12-01 07:08:20|||||||||1
1638342510000|2021-12-01 07:08:30|43231|43211|43233.5|43213.5|43233.5|43213.5|43228.5|43208.5|2
1638342520000|2021-12-01 07:08:40|43236|43216|43236|43216|43236|43216|43233.5|43213.5|0
1638342530000|2021-12-01 07:08:50|43231|43211|43233.5|43213.5|43233.5|43213.5|43231|43211|3
1638342540000|2021-12-01 07:09:00|43236|43216|43241|43221|43241|43221|43236|43216|1
1638342550000|2021-12-01 07:09:10|43238.5|43218.5|43233.5|43213.5|43238.5|43218.5|43233.5|43213.5|5
1638342560000|2021-12-01 07:09:20|43228.5|43208.5|43228.5|43208.5|43233.5|43213.5|43228.5|43208.5|3
1638342570000|2021-12-01 07:09:30|43228.6|43208.6|43233.5|43213.5|43233.5|43213.5|43228.6|43208.6|2
1638342580000|2021-12-01 07:09:40|43231.1|43211.1|43233.5|43213.5|43233.5|43213.5|43228.5|43208.5|0
1638342590000|2021-12-01 07:09:50|43228.6|43208.6|43228.5|43208.5|43228.6|43208.6|43228.5|43208.5|1
1638342630000|2021-12-01 07:10:30|43223.6|43203.6|43221|43201|43223.6|43203.6|43221|43201|6
1638342640000|2021-12-01 07:10:40|43221.1|43201.1|43226|43206|43226|43206|43221.1|43201.1|1
1638342660000|2021-12-01 07:11:00|43231|43211|43228.5|43208.5|43243.5|43223.5|43228.5|43208.5|6
1638342670000|2021-12-01 07:11:10|43253.5|43233.5|43261|43241|43261|43241|43253.5|43233.5|8
1638342680000|2021-12-01 07:11:20|43263.5|43243.5|43263.5|43243.5|43263.5|43243.5|43263.5|43243.5|1
1638342690000|2021-12-01 07:11:30|43271|43251|43271|43251|43271|43251|43271|43251|2
1638342700000|2021-12-01 07:11:40|43268.6|43248.6|43266|43246|43268.6|43248.6|43266|43246|0
1638342710000|2021-12-01 07:11:50|43258.5|43238.5|43256|43236|43258.5|43238.5|43256|43236|2
1638342720000|2021-12-01 07:12:00|43253.5|43233.5|43253.5|43233.5|43253.5|43233.5|43253.5|43233.5|1
1638342770000|2021-12-01 07:12:50|||||||||1
1638342780000|2021-12-01 07:13:00|43256|43236|43248.5|43228.5|43256|43236|43248.5|43228.5|5
1638342790000|2021-12-01 07:13:10|43246.1|43226.1|43243.5|43223.5|43246.1|43226.1|43243.5|43223.5|0
1638342810000|2021-12-01 07:13:30|43241.1|43221.1|43241|43221|43241.1|43221.1|43241|43221|0
1638342830000|2021-12-01 07:13:50|43238.6|43218.6|43231|43211|43238.6|43218.6|43231|43211|5
1638342840000|2021-12-01 07:14:00|43228.6|43208.6|43221|43201|43228.6|43208.6|43221|43201|9
1638342850000|2021-12-01 07:14:10|43218.6|43198.6|43213.5|43193.5|43218.6|43198.6|43211|43191|1
1638342860000|2021-12-01 07:14:20|43211|43191|43208.6|43188.6|43211|43191|43208.6|43188.6|2
1638342870000|2021-12-01 07:14:30|43208.5|43188.5|43208.5|43188.5|43208.5|43188.5|43208.5|43188.5|3
1638342880000|2021-12-01 07:14:40|43206|43186|43208.5|43188.5|43208.5|43188.5|43206|43186|0
1638342900000|2021-12-01 07:15:00|43206.1|43186.1|43206|43186|43208.5|43188.5|43206|43186|2
1638342910000|2021-12-01 07:15:10|43208.5|43188.5|43206.2|43186.2|43211|43191|43206.2|43186.2|3
1638342920000|2021-12-01 07:15:20|43206|43186|43208.5|43188.5|43208.5|43188.5|43206|43186|0
1638342930000|2021-12-01 07:15:30|43211|43191|43211|43191|43211|43191|43208.5|43188.5|2
1638342940000|2021-12-01 07:15:40|43206|43186|43208.5|43188.5|43208.5|43188.5|43206|43186|2
1638342950000|2021-12-01 07:15:50|43211|43191|43206|43186|43211|43191|43206|43186|6
1638342960000|2021-12-01 07:16:00|43198.5|43178.5|43198.5|43178.5|43198.5|43178.5|43198.5|43178.5|10
1638342970000|2021-12-01 07:16:10|43203.5|43183.5|43203.5|43183.5|43203.5|43183.5|43203.5|43183.5|1
1638342980000|2021-12-01 07:16:20|43201|43181|43201|43181|43203.5|43183.5|43201|43181|2
1638342990000|2021-12-01 07:16:30|43203.5|43183.5|43206|43186|43206|43186|43198.5|43178.5|3
1638343010000|2021-12-01 07:16:50|||||||||4
1638343020000|2021-12-01 07:17:00|43203.6|43183.6|43193.7|43173.7|43203.6|43183.6|43193.7|43173.7|0
1638343030000|2021-12-01 07:17:10|43198.5|43178.5|43208.5|43188.5|43208.5|43188.5|43198.5|43178.5|2
1638343040000|2021-12-01 07:17:20|43211|43191|43208.5|43188.5|43211|43191|43208.5|43188.5|3
1638343050000|2021-12-01 07:17:30|||||||||2
1638343070000|2021-12-01 07:17:50|43206.1|43186.1|43208.5|43188.5|43208.5|43188.5|43206|43186|1
1638343080000|2021-12-01 07:18:00|43203.7|43183.7|43203.5|43183.5|43203.7|43183.7|43203.5|43183.5|2
1638343090000|2021-12-01 07:18:10|43198.5|43178.5|43198.5|43178.5|43198.5|43178.5|43198.5|43178.5|1
1638343100000|2021-12-01 07:18:20|43196.1|43176.1|43203.5|43183.5|43203.5|43183.5|43196.1|43176.1|1
1638343140000|2021-12-01 07:19:00|43206|43186|43208.5|43188.5|43208.5|43188.5|43203.5|43183.5|2
1638343150000|2021-12-01 07:19:10|43206|43186|43206|43186|43206|43186|43203.5|43183.5|0
1638343160000|2021-12-01 07:19:20|43203.5|43183.5|43203.5|43183.5|43203.5|43183.5|43203.5|43183.5|4
1638343170000|2021-12-01 07:19:30|43196|43176|43196|43176|43196|43176|43196|43176|10
1638343180000|2021-12-01 07:19:40|43191.1|43171.1|43193.6|43173.6|43196|43176|43191|43171|4
1638343190000|2021-12-01 07:19:50|43196|43176|43198.5|43178.5|43198.5|43178.5|43196|43176|0
1638343200000|2021-12-01 07:20:00|43196.1|43176.1|43193.5|43173.5|43196.1|43176.1|43193.5|43173.5|0
1638343210000|2021-12-01 07:20:10|43191.1|43171.1|43193.5|43173.5|43193.5|43173.5|43191|43171|4
1638343240000|2021-12-01 07:20:40|43191|43171|43193.5|43173.5|43193.5|43173.5|43191|43171|5
1638343250000|2021-12-01 07:20:50|43188.7|43168.7|43188.5|43168.5|43191|43171|43188.5|43168.5|5
1638343260000|2021-12-01 07:21:00|43186|43166|43183.5|43163.5|43186|43166|43183.5|43163.5|0
1638343270000|2021-12-01 07:21:10|43186|43166|43188.5|43168.5|43188.5|43168.5|43186|43166|2
1638343280000|2021-12-01 07:21:20|43186.1|43166.1|43186|43166|43186.1|43166.1|43186|43166|1
1638343290000|2021-12-01 07:21:30|||||||||2
1638343300000|2021-12-01 07:21:40|||||||||1
1638343310000|2021-12-01 07:21:50|43183.6|43163.6|43186|43166|43186|43166|43183.5|43163.5|1
1638343320000|2021-12-01 07:22:00|43183.5|43163.5|43181|43161|43186|43166|43181|43161|4
1638343330000|2021-12-01 07:22:10|43178.5|43158.5|43176|43156|43178.5|43158.5|43176|43156|8
1638343340000|2021-12-01 07:22:20|||||||||1
1638343350000|2021-12-01 07:22:30|43176.1|43156.1|43191|43171|43193.5|43173.5|43176.1|43156.1|9
1638343360000|2021-12-01 07:22:40|43188.6|43168.6|43188.5|43168.5|43188.6|43168.6|43188.5|43168.5|0
1638343370000|2021-12-01 07:22:50|43191|43171|43188.5|43168.5|43191|43171|43188.5|43168.5|0
1638343380000|2021-12-01 07:23:00|43186.1|43166.1|43188.5|43168.5|43188.5|43168.5|43183.5|43163.5|1
1638343390000|2021-12-01 07:23:10|||||||||1
1638343400000|2021-12-01 07:23:20|43193.5|43173.5|43193.5|43173.5|43193.5|43173.5|43193.5|43173.5|4
1638343410000|2021-12-01 07:23:30|43196|43176|43198.5|43178.5|43198.5|43178.5|43196|43176|0
1638343420000|2021-12-01 07:23:40|43193.5|43173.5|43193.5|43173.5|43193.5|43173.5|43193.5|43173.5|3
1638343450000|2021-12-01 07:24:10|43191|43171|43191|43171|43191|43171|43191|43171|5
1638343480000|2021-12-01 07:24:40|43205.9|43185.9|43206|43186|43208.5|43188.5|43205.9|43185.9|10
1638343490000|2021-12-01 07:24:50|43203.5|43183.5|43203.5|43183.5|43203.5|43183.5|43203.5|43183.5|1
1638343500000|2021-12-01 07:25:00|43201|43181|43203.5|43183.5|43203.5|43183.5|43198.5|43178.5|5
1638343510000|2021-12-01 07:25:10|43206|43186|43211|43191|43211|43191|43206|43186|0
1638343520000|2021-12-01 07:25:20|43208.5|43188.5|43208.5|43188.5|43208.5|43188.5|43206|43186|2
1638343530000|2021-12-01 07:25:30|43211|43191|43211|43191|43211|43191|43211|43191|0
1638343540000|2021-12-01 07:25:40|||||||||1
1638343550000|2021-12-01 07:25:50|43213.5|43193.5|43213.5|43193.5|43213.5|43193.5|43211|43191|2
1638343560000|2021-12-01 07:26:00|43211|43191|43211|43191|43211|43191|43208.5|43188.5|0
1638343570000|2021-12-01 07:26:10|43213.5|43193.5|43211|43191|43213.5|43193.5|43211|43191|2
1638343580000|2021-12-01 07:26:20|43213.5|43193.5|43213.5|43193.5|43213.5|43193.5|43213.5|43193.5|0
1638343590000|2021-12-01 07:26:30|||||||||1
1638343610000|2021-12-01 07:26:50|43208.5|43188.5|43208.5|43188.5|43208.5|43188.5|43208.5|43188.5|0
1638343620000|2021-12-01 07:27:00|||||||||1
1638343630000|2021-12-01 07:27:10|43211|43191|43213.5|43193.5|43213.5|43193.5|43211|43191|1
1638343660000|2021-12-01 07:27:40|43211.1|43191.1|43216|43196|43216|43196|43211|43191|10
1638343680000|2021-12-01 07:28:00|43218.6|43198.6|43228.5|43208.5|43228.5|43208.5|43218.6|43198.6|0
1638343690000|2021-12-01 07:28:10|43226|43206|43228.5|43208.5|43228.5|43208.5|43226|43206|2
1638343700000|2021-12-01 07:28:20|43226.1|43206.1|43223.5|43203.5|43226.1|43206.1|43223.5|43203.5|3
1638343710000|2021-12-01 07:28:30|43221|43201|43228.5|43208.5|43228.5|43208.5|43221|43201|4
1638343720000|2021-12-01 07:28:40|43223.5|43203.5|43221|43201|43223.5|43203.5|43221|43201|2
1638343730000|2021-12-01 07:28:50|43223.5|43203.5|43223.5|43203.5|43223.5|43203.5|43223.5|43203.5|0
1638343740000|2021-12-01 07:29:00|43228.5|43208.5|43223.5|43203.5|43228.5|43208.5|43223.5|43203.5|2
1638343750000|2021-12-01 07:29:10|43221|43201|43223.5|43203.5|43223.5|43203.5|43221|43201|1
1638343770000|2021-12-01 07:29:30|43218.5|43198.5|43218.5|43198.5|43218.5|43198.5|43218.5|43198.5|1
1638343800000|2021-12-01 07:30:00|43213.6|43193.6|43198.6|43178.6|43213.6|43193.6|43198.6|43178.6|9
1638343810000|2021-12-01 07:30:10|43201|43181|43201|43181|43203.5|43183.5|43201|43181|5
1638343820000|2021-12-01 07:30:20|43216|43196|43216|43196|43216|43196|43216|43196|3
1638343840000|2021-12-01 07:30:40|43221|43201|43223.5|43203.5|43223.5|43203.5|43221|43201|3
1638343850000|2021-12-01 07:30:50|43216.1|43196.1|43216.1|43196.1|43216.1|43196.1|43216.1|43196.1|2
1638343860000|2021-12-01 07:31:00|43213.5|43193.5|43203.5|43183.5|43213.5|43193.5|43201.1|43181.1|2
1638343880000|2021-12-01 07:31:20|||||||||3
1638343900000|2021-12-01 07:31:40|43208.5|43188.5|43208.5|43188.5|43208.5|43188.5|43208.5|43188.5|0
1638343920000|2021-12-01 07:32:00|43206.1|43186.1|43221|43201|43221|43201|43203.5|43183.5|6
1638343930000|2021-12-01 07:32:10|43223.5|43203.5|43218.5|43198.5|43223.5|43203.5|43218.5|43198.5|2
1638343940000|2021-12-01 07:32:20|43216.1|43196.1|43206|43186|43216.1|43196.1|43206|43186|1
1638343960000|2021-12-01 07:32:40|43203.6|43183.6|43203.5|43183.5|43206|43186|43198.6|43178.6|5
1638343970000|2021-12-01 07:32:50|||||||||4
1638343980000|2021-12-01 07:33:00|43208.5|43188.5|43208.5|43188.5|43211|43191|43208.5|43188.5|2
1638343990000|2021-12-01 07:33:10|43206.1|43186.1|43206.1|43186.1|43206.1|43186.1|43206.1|43186.1|1
1638344010000|2021-12-01 07:33:30|43208.6|43188.6|43213.5|43193.5|43213.5|43193.5|43208.5|43188.5|7
1638344020000|2021-12-01 07:33:40|43216|43196|43216|43196|43216|43196|43216|43196|0
1638344030000|2021-12-01 07:33:50|43218.5|43198.5|43218.5|43198.5|43218.5|43198.5|43218.5|43198.5|0
1638344040000|2021-12-01 07:34:00|43216|43196|43218.5|43198.5|43218.5|43198.5|43216|43196|0
1638344050000|2021-12-01 07:34:10|||||||||3
1638344060000|2021-12-01 07:34:20|43216|43196|43216|43196|43216|43196|43216|43196|2
1638344070000|2021-12-01 07:34:30|43213.5|43193.5|43208.5|43188.5|43216|43196|43208.5|43188.5|4
1638344080000|2021-12-01 07:34:40|43198.5|43178.5|43216|43196|43216|43196|43198.5|43178.5|3
1638344090000|2021-12-01 07:34:50|43211.1|43191.1|43206|43186|43211.1|43191.1|43206|43186|2
1638344100000|2021-12-01 07:35:00|43203.5|43183.5|43201|43181|43203.5|43183.5|43201|43181|2
1638344110000|2021-12-01 07:35:10|43198.5|43178.5|43193.6|43173.6|43198.5|43178.5|43193.6|43173.6|7
1638344120000|2021-12-01 07:35:20|43193.5|43173.5|43203.5|43183.5|43203.5|43183.5|43193.5|43173.5|1
1638344130000|2021-12-01 07:35:30|||||||||3
1638344140000|2021-12-01 07:35:40|43201|43181|43203.5|43183.5|43203.5|43183.5|43198.5|43178.5|1
1638344180000|2021-12-01 07:36:20|43198.5|43178.5|43203.5|43183.5|43203.5|43183.5|43198.5|43178.5|1
1638344190000|2021-12-01 07:36:30|43201|43181|43233.5|43213.5|43233.5|43213.5|43201|43181|11
1638344200000|2021-12-01 07:36:40|43241|43221|43246|43226|43246|43226|43241|43221|0
1638344210000|2021-12-01 07:36:50|43243.6|43223.6|43243.5|43223.5|43248.5|43228.5|43243.5|43223.5|3
1638344220000|2021-12-01 07:37:00|43246|43226|43246|43226|43248.5|43228.5|43243.5|43223.5|6
1638344230000|2021-12-01 07:37:10|43243.5|43223.5|43246|43226|43246|43226|43243.5|43223.5|3
1638344240000|2021-12-01 07:37:20|43248.5|43228.5|43248.5|43228.5|43248.5|43228.5|43248.5|43228.5|2
1638344250000|2021-12-01 07:37:30|43253.5|43233.5|43253.5|43233.5|43253.5|43233.5|43253.5|43233.5|3
1638344260000|2021-12-01 07:37:40|43258.5|43238.5|43263.5|43243.5|43263.5|43243.5|43258.5|43238.5|4
1638344270000|2021-12-01 07:37:50|43261|43241|43258.5|43238.5|43261|43241|43256|43236|1
1638344280000|2021-12-01 07:38:00|43258.6|43238.6|43258.5|43238.5|43258.6|43238.6|43258.5|43238.5|2
1638344290000|2021-12-01 07:38:10|43261|43241|43263.5|43243.5|43263.5|43243.5|43261|43241|2
1638344300000|2021-12-01 07:38:20|43261.1|43241.1|43263.5|43243.5|43263.5|43243.5|43261|43241|2
1638344310000|2021-12-01 07:38:30|43256.2|43236.2|43263.5|43243.5|43263.5|43243.5|43256.1|43236.1|9
1638344320000|2021-12-01 07:38:40|43266|43246|43263.5|43243.5|43268.5|43248.5|43263.5|43243.5|1
1638344330000|2021-12-01 07:38:50|43268.5|43248.5|43268.5|43248.5|43268.5|43248.5|43268.5|43248.5|6
1638344340000|2021-12-01 07:39:00|43276|43256|43286|43266|43286|43266|43276|43256|7
1638344350000|2021-12-01 07:39:10|43283.5|43263.5|43283.4|43263.4|43283.5|43263.5|43283.4|43263.4|0
1638344360000|2021-12-01 07:39:20|43283.5|43263.5|43283.5|43263.5|43286|43266|43278.5|43258.5|3
1638344370000|2021-12-01 07:39:30|43278.5|43258.5|43283.5|43263.5|43283.5|43263.5|43278.5|43258.5|1
1638344380000|2021-12-01 07:39:40|43286|43266|43286|43266|43286|43266|43286|43266|5
1638344390000|2021-12-01 07:39:50|43283.5|43263.5|43283.5|43263.5|43283.5|43263.5|43283.5|43263.5|2
1638344400000|2021-12-01 07:40:00|43278.5|43258.5|43283.5|43263.5|43283.5|43263.5|43278.5|43258.5|1
1638344410000|2021-12-01 07:40:10|43286|43266|43286|43266|43288.5|43268.5|43286|43266|0
1638344420000|2021-12-01 07:40:20|43283.5|43263.5|43283.5|43263.5|43283.5|43263.5|43283.5|43263.5|0
1638344430000|2021-12-01 07:40:30|43283.6|43263.6|43281|43261|43283.6|43263.6|43281|43261|2
1638344440000|2021-12-01 07:40:40|43278.5|43258.5|43273.5|43253.5|43278.5|43258.5|43273.5|43253.5|2
1638344450000|2021-12-01 07:40:50|43276|43256|43273.5|43253.5|43276|43256|43273.5|43253.5|3
1638344460000|2021-12-01 07:41:00|43268.6|43248.6|43268.5|43248.5|43268.6|43248.6|43268.5|43248.5|2
1638344470000|2021-12-01 07:41:10|43263.6|43243.6|43263.5|43243.5|43263.6|43243.6|43263.5|43243.5|1
1638344480000|2021-12-01 07:41:20|43268.5|43248.5|43268.5|43248.5|43268.5|43248.5|43268.5|43248.5|0
1638344520000|2021-12-01 07:42:00|43271|43251|43268.5|43248.5|43271|43251|43268.5|43248.5|0
1638344530000|2021-12-01 07:42:10|43271|43251|43263.6|43243.6|43271|43251|43263.6|43243.6|4
1638344540000|2021-12-01 07:42:20|43263.5|43243.5|43261|43241|43263.5|43243.5|43258.5|43238.5|6
1638344550000|2021-12-01 07:42:30|43266|43246|43268.5|43248.5|43268.5|43248.5|43263.6|43243.6|0
1638344560000|2021-12-01 07:42:40|43266|43246|43263.5|43243.5|43268.5|43248.5|43263.5|43243.5|1
1638344570000|2021-12-01 07:42:50|||||||||2
1638344580000|2021-12-01 07:43:00|43266|43246|43263.5|43243.5|43266.1|43246.1|43263.5|43243.5|1
1638344590000|2021-12-01 07:43:10|43266|43246|43266.1|43246.1|43266.1|43246.1|43266|43246|0
1638344600000|2021-12-01 07:43:20|43263.6|43243.6|43268.5|43248.5|43268.5|43248.5|43263.5|43243.5|2
1638344610000|2021-12-01 07:43:30|43263.6|43243.6|43268.5|43248.5|43268.5|43248.5|43263.6|43243.6|1
1638344620000|2021-12-01 07:43:40|43263.5|43243.5|43263.5|43243.5|43263.5|43243.5|43263.5|43243.5|2
1638344630000|2021-12-01 07:43:50|43261|43241|43263.5|43243.5|43263.5|43243.5|43261|43241|1
1638344640000|2021-12-01 07:44:00|43261.1|43241.1|43258.5|43238.5|43261.1|43241.1|43258.5|43238.5|2
1638344660000|2021-12-01 07:44:20|43261|43241|43261|43241|43263.5|43243.5|43258.5|43238.5|2
1638344670000|2021-12-01 07:44:30|43263.5|43243.5|43263.5|43243.5|43263.5|43243.5|43263.5|43243.5|0
1638344680000|2021-12-01 07:44:40|43266|43246|43273.5|43253.5|43273.5|43253.5|43266|43246|3
1638344690000|2021-12-01 07:44:50|43268.5|43248.5|43271|43251|43273.5|43253.5|43268.5|43248.5|0
1638344700000|2021-12-01 07:45:00|43263.5|43243.5|43258.5|43238.5|43263.5|43243.5|43258.5|43238.5|3
1638344710000|2021-12-01 07:45:10|43256|43236|43248.5|43228.5|43256|43236|43248.5|43228.5|5
1638344720000|2021-12-01 07:45:20|43253.5|43233.5|43256|43236|43256|43236|43253.5|43233.5|1
1638344730000|2021-12-01 07:45:30|43253.6|43233.6|43253.5|43233.5|43258.5|43238.5|43253.5|43233.5|0
1638344740000|2021-12-01 07:45:40|||||||||1
1638344750000|2021-12-01 07:45:50|43248.5|43228.5|43248.5|43228.5|43248.5|43228.5|43248.5|43228.5|1
1638344760000|2021-12-01 07:46:00|||||||||1
1638344770000|2021-12-01 07:46:10|43246|43226|43246|43226|43246|43226|43246|43226|6
1638344780000|2021-12-01 07:46:20|||||||||1
1638344790000|2021-12-01 07:46:30|43243.6|43223.6|43243.5|43223.5|43243.6|43223.6|43243.5|43223.5|0
1638344800000|2021-12-01 07:46:40|43246|43226|43228.5|43208.5|43246|43226|43226|43206|3
1638344810000|2021-12-01 07:46:50|43226.1|43206.1|43226|43206|43228.5|43208.5|43226|43206|1
1638344820000|2021-12-01 07:47:00|43228.5|43208.5|43223.5|43203.5|43228.5|43208.5|43223.5|43203.5|0
1638344830000|2021-12-01 07:47:10|43226|43206|43241.1|43221.1|43248.5|43228.5|43226|43206|13
1638344840000|2021-12-01 07:47:20|43241|43221|43241|43221|43241|43221|43241|43221|0
1638344850000|2021-12-01 07:47:30|43243.5|43223.5|43241|43221|43243.5|43223.5|43241|43221|0
1638344860000|2021-12-01 07:47:40|43243.5|43223.5|43241|43221|43243.5|43223.5|43241|43221|7
1638344870000|2021-12-01 07:47:50|43243.5|43223.5|43243.5|43223.5|43243.5|43223.5|43238.5|43218.5|7
1638344880000|2021-12-01 07:48:00|43241.1|43221.1|43243.5|43223.5|43243.5|43223.5|43238.5|43218.5|3
1638344890000|2021-12-01 07:48:10|43241.1|43221.1|43251|43231|43251|43231|43241|43221|5
1638344900000|2021-12-01 07:48:20|43253.5|43233.5|43263.5|43243.5|43263.5|43243.5|43253.5|43233.5|1
1638344910000|2021-12-01 07:48:30|43261|43241|43258.5|43238.5|43261|43241|43258.5|43238.5|0
1638344920000|2021-12-01 07:48:40|||||||||1
1638344930000|2021-12-01 07:48:50|43256|43236|43258.5|43238.5|43258.5|43238.5|43256|43236|1
1638344940000|2021-12-01 07:49:00|43256|43236|43251|43231|43258.5|43238.5|43251|43231|4
1638344950000|2021-12-01 07:49:10|43253.5|43233.5|43253.5|43233.5|43253.5|43233.5|43253.5|43233.5|6
1638344960000|2021-12-01 07:49:20|||||||||2
1638344970000|2021-12-01 07:49:30|43256|43236|43263.5|43243.5|43263.5|43243.5|43256|43236|1
1638344980000|2021-12-01 07:49:40|43266|43246|43263.5|43243.5|43266|43246|43263.5|43243.5|1
1638345000000|2021-12-01 07:50:00|43266|43246|43263.5|43243.5|43266|43246|43263.5|43243.5|0
1638345020000|2021-12-01 07:50:20|43268.5|43248.5|43268.5|43248.5|43268.5|43248.5|43268.5|43248.5|3
1638345040000|2021-12-01 07:50:40|43266|43246|43263.5|43243.5|43268.5|43248.5|43263.5|43243.5|2
1638345050000|2021-12-01 07:50:50|43258.5|43238.5|43258.5|43238.5|43258.5|43238.5|43258.5|43238.5|1
1638345060000|2021-12-01 07:51:00|43251|43231|43248.5|43228.5|43251|43231|43248.5|43228.5|2
1638345070000|2021-12-01 07:51:10|43251|43231|43248.5|43228.5|43253.5|43233.5|43248.5|43228.5|1
1638345090000|2021-12-01 07:51:30|43246.1|43226.1|43241.1|43221.1|43246.1|43226.1|43241.1|43221.1|0
1638345110000|2021-12-01 07:51:50|43243.5|43223.5|43243.5|43223.5|43243.5|43223.5|43243.5|43223.5|1
1638345140000|2021-12-01 07:52:20|43248.5|43228.5|43248.5|43228.5|43248.5|43228.5|43248.5|43228.5|6
1638345170000|2021-12-01 07:52:50|43246.1|43226.1|43238.5|43218.5|43246.1|43226.1|43238.5|43218.5|4
1638345180000|2021-12-01 07:53:00|43236|43216|43236|43216|43236|43216|43236|43216|0
1638345190000|2021-12-01 07:53:10|43238.5|43218.5|43233.5|43213.5|43238.5|43218.5|43233.5|43213.5|3
1638345200000|2021-12-01 07:53:20|43231|43211|43231|43211|43231|43211|43231|43211|1
1638345210000|2021-12-01 07:53:30|43233.5|43213.5|43238.5|43218.5|43238.5|43218.5|43233.5|43213.5|1
1638345220000|2021-12-01 07:53:40|43243.5|43223.5|43238.5|43218.5|43243.5|43223.5|43238.5|43218.5|0
1638345240000|2021-12-01 07:54:00|43241|43221|43241|43221|43241|43221|43241|43221|0
1638345250000|2021-12-01 07:54:10|43238.5|43218.5|43233.5|43213.5|43238.5|43218.5|43233.5|43213.5|2
1638345260000|2021-12-01 07:54:20|43236|43216|43236|43216|43236|43216|43236|43216|1
1638345270000|2021-12-01 07:54:30|43233.6|43213.6|43233.5|43213.5|43233.6|43213.6|43233.5|43213.5|2
1638345280000|2021-12-01 07:54:40|43236|43216|43238.5|43218.5|43238.5|43218.5|43236|43216|0
1638345290000|2021-12-01 07:54:50|43241|43221|43243.5|43223.5|43243.5|43223.5|43241|43221|0
1638345300000|2021-12-01 07:55:00|43241|43221|43246|43226|43248.5|43228.5|43241|43221|8
1638345310000|2021-12-01 07:55:10|43248.5|43228.5|43243.5|43223.5|43248.5|43228.5|43243.5|43223.5|2
1638345320000|2021-12-01 07:55:20|43248.5|43228.5|43256|43236|43256|43236|43248.5|43228.5|2
1638345330000|2021-12-01 07:55:30|43253.5|43233.5|43253.5|43233.5|43253.5|43233.5|43253.5|43233.5|0
1638345340000|2021-12-01 07:55:40|43248.6|43228.6|43248.6|43228.6|43248.6|43228.6|43248.6|43228.6|2
1638345350000|2021-12-01 07:55:50|43243.6|43223.6|43243.6|43223.6|43243.6|43223.6|43243.6|43223.6|1
1638345360000|2021-12-01 07:56:00|43246.1|43226.1|43248.5|43228.5|43248.5|43228.5|43246.1|43226.1|0
1638345370000|2021-12-01 07:56:10|43246|43226|43246|43226|43246|43226|43246|43226|1
1638345380000|2021-12-01 07:56:20|43243.5|43223.5|43243.6|43223.6|43243.6|43223.6|43243.5|43223.5|1
1638345390000|2021-12-01 07:56:30|43246|43226|43248.5|43228.5|43253.5|43233.5|43246|43226|0
1638345410000|2021-12-01 07:56:50|43246.1|43226.1|43241|43221|43246.1|43226.1|43241|43221|1
1638345420000|2021-12-01 07:57:00|43243.5|43223.5|43241|43221|43243.5|43223.5|43241|43221|0
1638345430000|2021-12-01 07:57:10|43243.5|43223.5|43235.9|43215.9|43243.5|43223.5|43235.9|43215.9|6
1638345450000|2021-12-01 07:57:30|43238.5|43218.5|43258.5|43238.5|43258.5|43238.5|43238.5|43218.5|5
1638345460000|2021-12-01 07:57:40|43261|43241|43261|43241|43261|43241|43258.5|43238.5|1
1638345470000|2021-12-01 07:57:50|43263.4|43243.4|43266|43246|43268.4|43248.4|43263.4|43243.4|2
1638345480000|2021-12-01 07:58:00|43273.5|43253.5|43258.5|43238.5|43273.5|43253.5|43258.5|43238.5|7
1638345490000|2021-12-01 07:58:10|43256|43236|43265.9|43245.9|43265.9|43245.9|43253.5|43233.5|4
1638345500000|2021-12-01 07:58:20|43263.5|43243.5|43256|43236|43263.5|43243.5|43256|43236|2
1638345510000|2021-12-01 07:58:30|43253.5|43233.5|43256|43236|43256|43236|43253.5|43233.5|0
1638345520000|2021-12-01 07:58:40|43258.4|43238.4|43258.5|43238.5|43258.5|43238.5|43258.4|43238.4|0
1638345530000|2021-12-01 07:58:50|43278.5|43258.5|43288.5|43268.5|43288.5|43268.5|43278.5|43258.5|7
1638345540000|2021-12-01 07:59:00|43295.9|43275.9|43303.5|43283.5|43303.5|43283.5|43295.9|43275.9|8
1638345550000|2021-12-01 07:59:10|43308.4|43288.4|43333.5|43313.5|43338.5|43318.5|43303.5|43283.5|24
1638345560000|2021-12-01 07:59:20|43341|43321|43355.9|43335.9|43355.9|43335.9|43341|43321|13
1638345570000|2021-12-01 07:59:30|43356|43336|43348.5|43328.5|43356|43336|43346|43326|7
1638345580000|2021-12-01 07:59:40|43350.9|43330.9|43343.6|43323.6|43350.9|43330.9|43341|43321|9
1638345590000|2021-12-01 07:59:50|43343.5|43323.5|43348.5|43328.5|43348.5|43328.5|43343.5|43323.5|7
1638345600000|2021-12-01 08:00:00|43353.5|43333.5|43303.5|43283.5|43353.5|43333.5|43298.5|43278.5|32
1638345610000|2021-12-01 08:00:10|43298.4|43278.4|43283.5|43263.5|43298.4|43278.4|43283.5|43263.5|11
1638345620000|2021-12-01 08:00:20|43286|43266|43301|43281|43301|43281|43286|43266|13
1638345630000|2021-12-01 08:00:30|43303.5|43283.5|43313.5|43293.5|43313.5|43293.5|43303.5|43283.5|2
1638345640000|2021-12-01 08:00:40|43311|43291|43331|43311|43331|43311|43311|43291|4
1638345650000|2021-12-01 08:00:50|43333.5|43313.5|43333.6|43313.6|43338.5|43318.5|43333.5|43313.5|5
1638345660000|2021-12-01 08:01:00|43328.5|43308.5|43316.1|43296.1|43328.5|43308.5|43316.1|43296.1|6
1638345670000|2021-12-01 08:01:10|43311.1|43291.1|43316.1|43296.1|43320.9|43300.9|43311.1|43291.1|7
1638345680000|2021-12-01 08:01:20|43318.5|43298.5|43301|43281|43318.5|43298.5|43301|43281|4
1638345690000|2021-12-01 08:01:30|43298.5|43278.5|43258.5|43238.5|43298.5|43278.5|43258.4|43238.4|15
1638345700000|2021-12-01 08:01:40|43253.5|43233.5|43233.5|43213.5|43256|43236|43233.5|43213.5|13
1638345710000|2021-12-01 08:01:50|43231|43211|43233.5|43213.5|43238.5|43218.5|43228.6|43208.6|7
1638345720000|2021-12-01 08:02:00|43238.4|43218.4|43258.5|43238.5|43258.5|43238.5|43238.4|43218.4|6
1638345730000|2021-12-01 08:02:10|43261|43241|43256|43236|43261|43241|43256|43236|8
1638345740000|2021-12-01 08:02:20|43253.6|43233.6|43246|43226|43253.6|43233.6|43246|43226|6
1638345750000|2021-12-01 08:02:30|43243.5|43223.5|43248.5|43228.5|43248.5|43228.5|43243.5|43223.5|2
1638345760000|2021-12-01 08:02:40|43255.8|43235.8|43263.5|43243.5|43263.5|43243.5|43255.8|43235.8|15
1638345770000|2021-12-01 08:02:50|43265.9|43245.9|43276|43256|43276|43256|43265.9|43245.9|2
1638345780000|2021-12-01 08:03:00|43278.4|43258.4|43288.5|43268.5|43288.5|43268.5|43278.4|43258.4|8
1638345790000|2021-12-01 08:03:10|43291|43271|43293.5|43273.5|43293.5|43273.5|43291|43271|1
1638345800000|2021-12-01 08:03:20|43293.4|43273.4|43331|43311|43333.5|43313.5|43291|43271|10
1638345810000|2021-12-01 08:03:30|43333.5|43313.5|43350.9|43330.9|43350.9|43330.9|43333.5|43313.5|6
1638345820000|2021-12-01 08:03:40|43353.4|43333.4|43396.1|43376.1|43396.1|43376.1|43353.4|43333.4|24
1638345830000|2021-12-01 08:03:50|43411|43391|43403.5|43383.5|43418.5|43398.5|43401|43381|22
1638345840000|2021-12-01 08:04:00|43405.9|43385.9|43421|43401|43421|43401|43405.9|43385.9|17
1638345850000|2021-12-01 08:04:10|43423.5|43403.5|43401|43381|43426|43406|43401|43381|14
1638345860000|2021-12-01 08:04:20|43393.5|43373.5|43378.4|43358.4|43393.5|43373.5|43376|43356|14
1638345870000|2021-12-01 08:04:30|43378.5|43358.5|43381|43361|43381|43361|43378.5|43358.5|1
1638345880000|2021-12-01 08:04:40|43373.6|43353.6|43368.5|43348.5|43373.6|43353.6|43368.5|43348.5|3
1638345890000|2021-12-01 08:04:50|43376.1|43356.1|43373.5|43353.5|43386|43366|43373.5|43353.5|15
1638345900000|2021-12-01 08:05:00|43371.1|43351.1|43381|43361|43381|43361|43363.5|43343.5|9
1638345910000|2021-12-01 08:05:10|43378.5|43358.5|43368.5|43348.5|43378.5|43358.5|43368.5|43348.5|1
1638345920000|2021-12-01 08:05:20|43361|43341|43343.5|43323.5|43361|43341|43343.5|43323.5|7
1638345930000|2021-12-01 08:05:30|43341|43321|43328.6|43308.6|43341|43321|43328.6|43308.6|6
1638345940000|2021-12-01 08:05:40|43318.5|43298.5|43343.5|43323.5|43343.5|43323.5|43318.5|43298.5|14
1638345950000|2021-12-01 08:05:50|43345.9|43325.9|43348.5|43328.5|43348.5|43328.5|43345.9|43325.9|1
1638345960000|2021-12-01 08:06:00|43348.6|43328.6|43338.5|43318.5|43348.6|43328.6|43336|43316|14
1638345970000|2021-12-01 08:06:10|43340.9|43320.9|43338.5|43318.5|43343.5|43323.5|43338.5|43318.5|5
1638345980000|2021-12-01 08:06:20|43336.1|43316.1|43336.1|43316.1|43336.1|43316.1|43336.1|43316.1|6
1638345990000|2021-12-01 08:06:30|43331.1|43311.1|43326.1|43306.1|43331.1|43311.1|43326.1|43306.1|4
1638346000000|2021-12-01 08:06:40|43323.6|43303.6|43323.6|43303.6|43323.6|43303.6|43323.6|43303.6|1
1638346010000|2021-12-01 08:06:50|43321.1|43301.1|43318.6|43298.6|43321.1|43301.1|43318.6|43298.6|1
1638346020000|2021-12-01 08:07:00|43321.1|43301.1|43313.5|43293.5|43321.1|43301.1|43313.5|43293.5|8
1638346030000|2021-12-01 08:07:10|43316|43296|43316|43296|43316|43296|43316|43296|0
1638346050000|2021-12-01 08:07:30|43306.1|43286.1|43333.4|43313.4|43333.4|43313.4|43301|43281|7
1638346060000|2021-12-01 08:07:40|43328.5|43308.5|43328.5|43308.5|43328.5|43308.5|43328.5|43308.5|3
1638346070000|2021-12-01 08:07:50|||||||||2
1638346080000|2021-12-01 08:08:00|43323.5|43303.5|43321|43301|43323.5|43303.5|43321|43301|3
1638346090000|2021-12-01 08:08:10|43318.4|43298.4|43313.4|43293.4|43318.4|43298.4|43313.4|43293.4|3
1638346100000|2021-12-01 08:08:20|43306|43286|43313.5|43293.5|43313.5|43293.5|43306|43286|7
1638346120000|2021-12-01 08:08:40|43308.5|43288.5|43308.5|43288.5|43308.5|43288.5|43308.5|43288.5|15
1638346130000|2021-12-01 08:08:50|43313.5|43293.5|43313.5|43293.5|43313.5|43293.5|43313.5|43293.5|8
1638346140000|2021-12-01 08:09:00|43315.9|43295.9|43333.5|43313.5|43333.5|43313.5|43315.9|43295.9|7
1638346150000|2021-12-01 08:09:10|43331|43311|43328.5|43308.5|43331|43311|43328.5|43308.5|3
1638346170000|2021-12-01 08:09:30|43330.9|43310.9|43338.5|43318.5|43338.5|43318.5|43330.9|43310.9|8
1638346180000|2021-12-01 08:09:40|43336|43316|43333.5|43313.5|43336|43316|43333.5|43313.5|1
1638346190000|2021-12-01 08:09:50|43338.5|43318.5|43338.5|43318.5|43341|43321|43338.5|43318.5|7
1638346200000|2021-12-01 08:10:00|43340.9|43320.9|43328.5|43308.5|43340.9|43320.9|43328.5|43308.5|7
1638346210000|2021-12-01 08:10:10|43326.1|43306.1|43321|43301|43326.1|43306.1|43321|43301|3
1638346220000|2021-12-01 08:10:20|43320.9|43300.9|43321|43301|43321|43301|43320.9|43300.9|0
1638346230000|2021-12-01 08:10:30|43318.4|43298.4|43318.5|43298.5|43318.5|43298.5|43318.4|43298.4|4
1638346250000|2021-12-01 08:10:50|43315.9|43295.9|43311|43291|43315.9|43295.9|43311|43291|5
1638346260000|2021-12-01 08:11:00|43308.5|43288.5|43303.5|43283.5|43308.5|43288.5|43303.5|43283.5|11
1638346270000|2021-12-01 08:11:10|43308.5|43288.5|43313.5|43293.5|43313.5|43293.5|43308.5|43288.5|4
1638346280000|2021-12-01 08:11:20|43308.5|43288.5|43308.5|43288.5|43308.5|43288.5|43308.5|43288.5|2
1638346290000|2021-12-01 08:11:30|43310.9|43290.9|43308.5|43288.5|43311|43291|43308.5|43288.5|3
1638346300000|2021-12-01 08:11:40|43313.4|43293.4|43318.5|43298.5|43318.5|43298.5|43311|43291|2
1638346310000|2021-12-01 08:11:50|43320.9|43300.9|43318.5|43298.5|43321|43301|43318.5|43298.5|0
1638346320000|2021-12-01 08:12:00|||||||||1
1638346330000|2021-12-01 08:12:10|43316.1|43296.1|43316|43296|43316.1|43296.1|43313.5|43293.5|2
1638346340000|2021-12-01 08:12:20|43318.5|43298.5|43318.5|43298.5|43318.5|43298.5|43318.5|43298.5|1
1638346350000|2021-12-01 08:12:30|43323.5|43303.5|43323.5|43303.5|43326|43306|43323.5|43303.5|6
1638346360000|2021-12-01 08:12:40|||||||||1
1638346370000|2021-12-01 08:12:50|43318.6|43298.6|43318.5|43298.5|43318.6|43298.6|43318.5|43298.5|2
1638346380000|2021-12-01 08:13:00|43320.9|43300.9|43323.5|43303.5|43326|43306|43320.9|43300.9|2
1638346390000|2021-12-01 08:13:10|43325.9|43305.9|43323.5|43303.5|43325.9|43305.9|43323.5|43303.5|2
1638346400000|2021-12-01 08:13:20|43328.5|43308.5|43328.5|43308.5|43328.5|43308.5|43328.5|43308.5|3
1638346410000|2021-12-01 08:13:30|43330.9|43310.9|43331|43311|43331|43311|43330.9|43310.9|0
1638346420000|2021-12-01 08:13:40|43333.5|43313.5|43336|43316|43336|43316|43333.5|43313.5|0
1638346430000|2021-12-01 08:13:50|43338.5|43318.5|43338.5|43318.5|43338.5|43318.5|43338.5|43318.5|0
1638346440000|2021-12-01 08:14:00|43346|43326|43351|43331|43351|43331|43346|43326|1
1638346450000|2021-12-01 08:14:10|43348.5|43328.5|43353.5|43333.5|43353.5|43333.5|43348.5|43328.5|0
1638346460000|2021-12-01 08:14:20|43356|43336|43353.5|43333.5|43356|43336|43353.5|43333.5|0
1638346470000|2021-12-01 08:14:30|43358.5|43338.5|43361|43341|43361|43341|43358.5|43338.5|2
1638346480000|2021-12-01 08:14:40|43358.5|43338.5|43358.5|43338.5|43358.5|43338.5|43358.5|43338.5|2
1638346490000|2021-12-01 08:14:50|43363.5|43343.5|43365.9|43345.9|43365.9|43345.9|43363.5|43343.5|6
1638346500000|2021-12-01 08:15:00|43366|43346|43356.1|43336.1|43366|43346|43356.1|43336.1|4
1638346510000|2021-12-01 08:15:10|43358.5|43338.5|43386|43366|43386|43366|43358.5|43338.5|9
1638346520000|2021-12-01 08:15:20|43383.6|43363.6|43383.5|43363.5|43383.6|43363.6|43383.5|43363.5|4
1638346530000|2021-12-01 08:15:30|43385.9|43365.9|43383.5|43363.5|43386|43366|43383.5|43363.5|7
1638346540000|2021-12-01 08:15:40|43385.9|43365.9|43386|43366|43386|43366|43385.9|43365.9|0
1638346550000|2021-12-01 08:15:50|43383.6|43363.6|43396|43376|43396|43376|43383.5|43363.5|4
1638346560000|2021-12-01 08:16:00|||||||||2
1638346570000|2021-12-01 08:16:10|43393.5|43373.5|43386|43366|43393.5|43373.5|43386|43366|5
1638346580000|2021-12-01 08:16:20|43388.5|43368.5|43388.5|43368.5|43388.5|43368.5|43388.5|43368.5|2
1638346590000|2021-12-01 08:16:30|||||||||1
1638346610000|2021-12-01 08:16:50|||||||||2
1638346620000|2021-12-01 08:17:00|43386|43366|43386|43366|43386|43366|43383.5|43363.5|7
1638346630000|2021-12-01 08:17:10|43388.4|43368.4|43388.5|43368.5|43388.5|43368.5|43388.4|43368.4|3
1638346640000|2021-12-01 08:17:20|43386|43366|43381|43361|43386|43366|43381|43361|6
1638346650000|2021-12-01 08:17:30|43383.5|43363.5|43386|43366|43386|43366|43383.5|43363.5|2
1638346660000|2021-12-01 08:17:40|43383.5|43363.5|43383.5|43363.5|43383.5|43363.5|43383.5|43363.5|2
1638346670000|2021-12-01 08:17:50|43378.5|43358.5|43378.5|43358.5|43378.5|43358.5|43378.5|43358.5|2
1638346700000|2021-12-01 08:18:20|43376.1|43356.1|43378.5|43358.5|43378.5|43358.5|43376.1|43356.1|3
1638346710000|2021-12-01 08:18:30|43376.1|43356.1|43371.1|43351.1|43376.1|43356.1|43371.1|43351.1|5
1638346720000|2021-12-01 08:18:40|43371|43351|43371|43351|43371|43351|43371|43351|3
1638346730000|2021-12-01 08:18:50|43368.5|43348.5|43373.5|43353.5|43373.5|43353.5|43368.5|43348.5|2
1638346740000|2021-12-01 08:19:00|43371|43351|43371.1|43351.1|43373.5|43353.5|43371|43351|0
1638346750000|2021-12-01 08:19:10|43371|43351|43371|43351|43373.5|43353.5|43371|43351|1
1638346760000|2021-12-01 08:19:20|43373.4|43353.4|43373.5|43353.5|43373.5|43353.5|43371|43351|2
1638346770000|2021-12-01 08:19:30|43368.5|43348.5|43368.5|43348.5|43368.5|43348.5|43368.5|43348.5|3
1638346780000|2021-12-01 08:19:40|||||||||3
1638346800000|2021-12-01 08:20:00|43378.5|43358.5|43386|43366|43393.5|43373.5|43378.5|43358.5|6
1638346810000|2021-12-01 08:20:10|43383.5|43363.5|43366.1|43346.1|43383.5|43363.5|43366.1|43346.1|1
1638346820000|2021-12-01 08:20:20|43366|43346|43361|43341|43366|43346|43361|43341|1
1638346830000|2021-12-01 08:20:30|43358.5|43338.5|43346|43326|43358.5|43338.5|43346|43326|7
1638346840000|2021-12-01 08:20:40|43338.5|43318.5|43338.5|43318.5|43338.5|43318.5|43338.5|43318.5|2
1638346850000|2021-12-01 08:20:50|||||||||4
1638346860000|2021-12-01 08:21:00|43340.9|43320.9|43343.5|43323.5|43343.5|43323.5|43340.9|43320.9|3
1638346870000|2021-12-01 08:21:10|43348.5|43328.5|43348.5|43328.5|43348.5|43328.5|43348.5|43328.5|0
1638346880000|2021-12-01 08:21:20|43343.6|43323.6|43343.5|43323.5|43343.6|43323.6|43343.5|43323.5|2
1638346890000|2021-12-01 08:21:30|||||||||2
1638346900000|2021-12-01 08:21:40|43341|43321|43341|43321|43341|43321|43341|43321|1
1638346910000|2021-12-01 08:21:50|43343.5|43323.5|43343.5|43323.5|43343.5|43323.5|43343.5|43323.5|1
1638346920000|2021-12-01 08:22:00|43346|43326|43346|43326|43346|43326|43346|43326|0
1638346930000|2021-12-01 08:22:10|43348.5|43328.5|43363.5|43343.5|43363.5|43343.5|43348.5|43328.5|6
1638346940000|2021-12-01 08:22:20|43361.1|43341.1|43361|43341|43361.1|43341.1|43361|43341|0
1638346950000|2021-12-01 08:22:30|43358.6|43338.6|43358.5|43338.5|43358.6|43338.6|43358.5|43338.5|0
1638346960000|2021-12-01 08:22:40|43356|43336|43353.5|43333.5|43358.5|43338.5|43353.5|43333.5|3
1638346970000|2021-12-01 08:22:50|43351.1|43331.1|43351|43331|43351.1|43331.1|43351|43331|0
1638346980000|2021-12-01 08:23:00|43348.6|43328.6|43338.5|43318.5|43348.6|43328.6|43338.5|43318.5|1
1638346990000|2021-12-01 08:23:10|||||||||2
1638347000000|2021-12-01 08:23:20|43333.5|43313.5|43331|43311|43333.5|43313.5|43331|43311|1
1638347010000|2021-12-01 08:23:30|43333.5|43313.5|43333.5|43313.5|43333.5|43313.5|43333.5|43313.5|1
1638347020000|2021-12-01 08:23:40|||||||||1
1638347030000|2021-12-01 08:23:50|43331|43311|43313.5|43293.5|43331|43311|43313.5|43293.5|10
1638347040000|2021-12-01 08:24:00|43308.5|43288.5|43308.5|43288.5|43308.5|43288.5|43303.5|43283.5|12
1638347050000|2021-12-01 08:24:10|43311|43291|43311|43291|43311|43291|43311|43291|1
1638347060000|2021-12-01 08:24:20|43313.4|43293.4|43321|43301|43321|43301|43313.4|43293.4|2
1638347070000|2021-12-01 08:24:30|43323.5|43303.5|43328.5|43308.5|43328.5|43308.5|43323.5|43303.5|0
1638347080000|2021-12-01 08:24:40|43330.9|43310.9|43338.5|43318.5|43343.4|43323.4|43330.9|43310.9|1
1638347090000|2021-12-01 08:24:50|43333.5|43313.5|43333.5|43313.5|43333.5|43313.5|43333.5|43313.5|2
1638347100000|2021-12-01 08:25:00|43338.5|43318.5|43338.5|43318.5|43338.5|43318.5|43338.5|43318.5|5
1638347110000|2021-12-01 08:25:10|43348.5|43328.5|43448.5|43428.5|43451.1|43431.1|43348.5|43328.5|40
1638347120000|2021-12-01 08:25:20|43460.9|43440.9|43483.5|43463.5|43488.5|43468.5|43460.9|43440.9|32
1638347130000|2021-12-01 08:25:30|43491|43471|43473.4|43453.4|43496|43476|43471|43451|23
1638347140000|2021-12-01 08:25:40|43471|43451|43458.5|43438.5|43471|43451|43453.5|43433.5|11
1638347150000|2021-12-01 08:25:50|43461|43441|43451|43431|43466|43446|43451|43431|10
1638347160000|2021-12-01 08:26:00|43448.5|43428.5|43451|43431|43451|43431|43448.5|43428.5|6
1638347170000|2021-12-01 08:26:10|43448.5|43428.5|43418.5|43398.5|43450.9|43430.9|43418.5|43398.5|8
1638347180000|2021-12-01 08:26:20|43416|43396|43401|43381|43416|43396|43398.5|43378.5|7
1638347190000|2021-12-01 08:26:30|43403.6|43383.6|43428.5|43408.5|43431|43411|43403.6|43383.6|24
1638347200000|2021-12-01 08:26:40|43430.9|43410.9|43418.6|43398.6|43431|43411|43418.6|43398.6|1
1638347210000|2021-12-01 08:26:50|43421|43401|43411|43391|43421|43401|43411|43391|5
1638347220000|2021-12-01 08:27:00|43413.5|43393.5|43431|43411|43431|43411|43413.5|43393.5|10
1638347230000|2021-12-01 08:27:10|43428.5|43408.5|43416|43396|43428.5|43408.5|43416|43396|3
1638347240000|2021-12-01 08:27:20|43418.4|43398.4|43413.4|43393.4|43418.5|43398.5|43411|43391|6
1638347250000|2021-12-01 08:27:30|43411|43391|43411|43391|43411|43391|43411|43391|1
1638347260000|2021-12-01 08:27:40|43413.5|43393.5|43413.5|43393.5|43413.5|43393.5|43413.5|43393.5|3
1638347270000|2021-12-01 08:27:50|||||||||1
1638347280000|2021-12-01 08:28:00|43411.1|43391.1|43406|43386|43411.1|43391.1|43406|43386|3
1638347290000|2021-12-01 08:28:10|43408.4|43388.4|43411|43391|43411|43391|43408.4|43388.4|2
1638347300000|2021-12-01 08:28:20|43413.5|43393.5|43416|43396|43416|43396|43413.5|43393.5|8
1638347310000|2021-12-01 08:28:30|43415.9|43395.9|43406|43386|43415.9|43395.9|43406|43386|3
1638347320000|2021-12-01 08:28:40|43403.5|43383.5|43403.5|43383.5|43403.5|43383.5|43403.5|43383.5|4
1638347350000|2021-12-01 08:29:10|43401|43381|43401|43381|43403.5|43383.5|43401|43381|4
1638347360000|2021-12-01 08:29:20|43393.6|43373.6|43393.5|43373.5|43393.6|43373.6|43393.5|43373.5|3
1638347370000|2021-12-01 08:29:30|43398.5|43378.5|43398.5|43378.5|43398.5|43378.5|43398.5|43378.5|5
1638347400000|2021-12-01 08:30:00|43396|43376|43393.5|43373.5|43396|43376|43393.5|43373.5|5
1638347410000|2021-12-01 08:30:10|43396|43376|43378.5|43358.5|43396|43376|43378.5|43358.5|8
1638347420000|2021-12-01 08:30:20|43376|43356|43376|43356|43376|43356|43376|43356|3
1638347430000|2021-12-01 08:30:30|43368.5|43348.5|43366|43346|43368.5|43348.5|43366|43346|5
1638347450000|2021-12-01 08:30:50|43361|43341|43361|43341|43361|43341|43361|43341|4
1638347460000|2021-12-01 08:31:00|43365.9|43345.9|43371|43351|43371|43351|43365.9|43345.9|5
1638347470000|2021-12-01 08:31:10|43378.5|43358.5|43381|43361|43381|43361|43378.5|43358.5|5
1638347480000|2021-12-01 08:31:20|||||||||2
1638347520000|2021-12-01 08:32:00|43378.6|43358.6|43373.5|43353.5|43378.6|43358.6|43373.5|43353.5|2
1638347530000|2021-12-01 08:32:10|43371.1|43351.1|43371|43351|43371.1|43351.1|43371|43351|3
1638347540000|2021-12-01 08:32:20|||||||||2
1638347550000|2021-12-01 08:32:30|43368.6|43348.6|43366|43346|43370.9|43350.9|43366|43346|5
1638347560000|2021-12-01 08:32:40|43365.9|43345.9|43366|43346|43366|43346|43365.9|43345.9|2
1638347570000|2021-12-01 08:32:50|43366.1|43346.1|43383.5|43363.5|43383.5|43363.5|43366.1|43346.1|4
1638347580000|2021-12-01 08:33:00|43386|43366|43381|43361|43386|43366|43381|43361|2
1638347590000|2021-12-01 08:33:10|43381.1|43361.1|43381.1|43361.1|43381.1|43361.1|43381.1|43361.1|0
1638347600000|2021-12-01 08:33:20|43383.5|43363.5|43386.1|43366.1|43386.1|43366.1|43383.5|43363.5|1
1638347610000|2021-12-01 08:33:30|43388.5|43368.5|43398.6|43378.6|43398.6|43378.6|43388.5|43368.5|3
1638347620000|2021-12-01 08:33:40|43395.9|43375.9|43428.6|43408.6|43433.4|43413.4|43395.9|43375.9|12
1638347630000|2021-12-01 08:33:50|||||||||1
1638347640000|2021-12-01 08:34:00|43426.1|43406.1|43426|43406|43428.5|43408.5|43426|43406|3
1638347660000|2021-12-01 08:34:20|43423.6|43403.6|43423.5|43403.5|43423.6|43403.6|43423.5|43403.5|1
1638347670000|2021-12-01 08:34:30|43423.4|43403.4|43423.5|43403.5|43423.5|43403.5|43420.9|43400.9|2
1638347690000|2021-12-01 08:34:50|43433.5|43413.5|43436|43416|43436|43416|43433.5|43413.5|4
1638347700000|2021-12-01 08:35:00|43438.4|43418.4|43438.5|43418.5|43438.5|43418.5|43438.4|43418.4|2
1638347710000|2021-12-01 08:35:10|43436.1|43416.1|43435.9|43415.9|43436.1|43416.1|43435.9|43415.9|0
1638347720000|2021-12-01 08:35:20|43436|43416|43433.5|43413.5|43436|43416|43433.5|43413.5|4
1638347730000|2021-12-01 08:35:30|43428.6|43408.6|43428.5|43408.5|43428.6|43408.6|43428.5|43408.5|1
1638347740000|2021-12-01 08:35:40|43430.9|43410.9|43426|43406|43431|43411|43426|43406|3
1638347750000|2021-12-01 08:35:50|43425.9|43405.9|43425.9|43405.9|43426|43406|43425.9|43405.9|0
1638347760000|2021-12-01 08:36:00|43413.5|43393.5|43391|43371|43413.5|43393.5|43391|43371|7
1638347770000|2021-12-01 08:36:10|43388.6|43368.6|43388.5|43368.5|43388.6|43368.6|43388.5|43368.5|3
1638347780000|2021-12-01 08:36:20|43386.1|43366.1|43383.5|43363.5|43386.1|43366.1|43383.5|43363.5|2
1638347790000|2021-12-01 08:36:30|43378.5|43358.5|43383.6|43363.6|43383.6|43363.6|43378.5|43358.5|3
1638347800000|2021-12-01 08:36:40|43386.1|43366.1|43391|43371|43391|43371|43386.1|43366.1|3
1638347810000|2021-12-01 08:36:50|43388.5|43368.5|43388.5|43368.5|43388.5|43368.5|43388.5|43368.5|4
1638347820000|2021-12-01 08:37:00|43386|43366|43386|43366|43386.1|43366.1|43386|43366|4
1638347830000|2021-12-01 08:37:10|43383.5|43363.5|43383.5|43363.5|43383.5|43363.5|43383.5|43363.5|1
1638347840000|2021-12-01 08:37:20|43386|43366|43396|43376|43396|43376|43386|43366|2
1638347850000|2021-12-01 08:37:30|43398.5|43378.5|43401|43381|43401|43381|43398.5|43378.5|0
1638347860000|2021-12-01 08:37:40|43406|43386|43406|43386|43406|43386|43406|43386|1
1638347870000|2021-12-01 08:37:50|||||||||1
1638347890000|2021-12-01 08:38:10|43403.6|43383.6|43401|43381|43403.6|43383.6|43401|43381|2
1638347900000|2021-12-01 08:38:20|43398.6|43378.6|43403.5|43383.5|43403.5|43383.5|43398.6|43378.6|1
1638347910000|2021-12-01 08:38:30|43401.1|43381.1|43401|43381|43401.1|43381.1|43398.5|43378.5|1
1638347930000|2021-12-01 08:38:50|43398.5|43378.5|43393.6|43373.6|43398.5|43378.5|43393.6|43373.6|1
1638347940000|2021-12-01 08:39:00|43388.5|43368.5|43378.4|43358.4|43388.5|43368.5|43378.4|43358.4|11
1638347950000|2021-12-01 08:39:10|43368.5|43348.5|43368.5|43348.5|43368.5|43348.5|43366|43346|4
1638347960000|2021-12-01 08:39:20|43371|43351|43356|43336|43373.4|43353.4|43356|43336|7
1638347970000|2021-12-01 08:39:30|43360.9|43340.9|43361|43341|43361|43341|43360.9|43340.9|4
1638347980000|2021-12-01 08:39:40|43361.1|43341.1|43366|43346|43366|43346|43361.1|43341.1|1
1638347990000|2021-12-01 08:39:50|43368.5|43348.5|43381|43361|43386|43366|43368.5|43348.5|7
1638348000000|2021-12-01 08:40:00|43383.4|43363.4|43388.5|43368.5|43388.5|43368.5|43383.4|43363.4|3
1638348010000|2021-12-01 08:40:10|43391|43371|43396|43376|43396|43376|43391|43371|3
1638348020000|2021-12-01 08:40:20|43393.5|43373.5|43386|43366|43393.5|43373.5|43386|43366|8
1638348030000|2021-12-01 08:40:30|43388.4|43368.4|43388.5|43368.5|43388.6|43368.6|43388.4|43368.4|3
1638348040000|2021-12-01 08:40:40|||||||||3
1638348050000|2021-12-01 08:40:50|43390.9|43370.9|43386|43366|43390.9|43370.9|43386|43366|5
1638348060000|2021-12-01 08:41:00|43383.5|43363.5|43371|43351|43383.5|43363.5|43371|43351|1
1638348070000|2021-12-01 08:41:10|43368.5|43348.5|43358.5|43338.5|43368.5|43348.5|43358.5|43338.5|10
1638348080000|2021-12-01 08:41:20|43360.9|43340.9|43358.5|43338.5|43361|43341|43358.5|43338.5|1
1638348100000|2021-12-01 08:41:40|||||||||1
1638348110000|2021-12-01 08:41:50|43356.1|43336.1|43351|43331|43356.1|43336.1|43351|43331|5
1638348120000|2021-12-01 08:42:00|43348.6|43328.6|43338.5|43318.5|43351|43331|43338.5|43318.5|2
1638348130000|2021-12-01 08:42:10|43336.1|43316.1|43328.5|43308.5|43336.1|43316.1|43328.5|43308.5|3
1638348140000|2021-12-01 08:42:20|43336.1|43316.1|43345.9|43325.9|43348.5|43328.5|43336.1|43316.1|7
1638348150000|2021-12-01 08:42:30|43346|43326|43350.9|43330.9|43350.9|43330.9|43346|43326|1
1638348160000|2021-12-01 08:42:40|43355.9|43335.9|43348.6|43328.6|43366.1|43346.1|43343.6|43323.6|10
1638348170000|2021-12-01 08:42:50|43348.5|43328.5|43343.5|43323.5|43348.5|43328.5|43343.5|43323.5|3
1638348180000|2021-12-01 08:43:00|43341|43321|43341|43321|43341|43321|43341|43321|11
1638348190000|2021-12-01 08:43:10|43340.9|43320.9|43338.5|43318.5|43340.9|43320.9|43338.5|43318.5|1
1638348200000|2021-12-01 08:43:20|43336|43316|43333.5|43313.5|43336|43316|43333.5|43313.5|1
1638348220000|2021-12-01 08:43:40|43331|43311|43335.9|43315.9|43335.9|43315.9|43331|43311|7
1638348230000|2021-12-01 08:43:50|43338.4|43318.4|43338.4|43318.4|43338.4|43318.4|43338.4|43318.4|1
1638348240000|2021-12-01 08:44:00|43333.5|43313.5|43333.5|43313.5|43333.5|43313.5|43333.5|43313.5|2
1638348260000|2021-12-01 08:44:20|43338.5|43318.5|43333.5|43313.5|43338.5|43318.5|43333.5|43313.5|2
1638348270000|2021-12-01 08:44:30|43338.5|43318.5|43338.5|43318.5|43338.5|43318.5|43338.5|43318.5|0
1638348280000|2021-12-01 08:44:40|43336.1|43316.1|43333.5|43313.5|43336.1|43316.1|43333.5|43313.5|1
1638348290000|2021-12-01 08:44:50|43335.9|43315.9|43338.5|43318.5|43338.5|43318.5|43335.9|43315.9|3
1638348300000|2021-12-01 08:45:00|||||||||3
1638348310000|2021-12-01 08:45:10|43333.5|43313.5|43333.5|43313.5|43333.5|43313.5|43328.5|43308.5|5
1638348320000|2021-12-01 08:45:20|43328.5|43308.5|43328.5|43308.5|43328.5|43308.5|43328.5|43308.5|9
1638348330000|2021-12-01 08:45:30|43326|43306|43323.5|43303.5|43326|43306|43323.5|43303.5|2
1638348340000|2021-12-01 08:45:40|43318.6|43298.6|43316.1|43296.1|43318.6|43298.6|43316.1|43296.1|6
1638348350000|2021-12-01 08:45:50|43313.6|43293.6|43308.5|43288.5|43313.6|43293.6|43308.4|43288.4|14
1638348360000|2021-12-01 08:46:00|43308.4|43288.4|43310.9|43290.9|43313.5|43293.5|43308.4|43288.4|8
1638348370000|2021-12-01 08:46:10|43308.5|43288.5|43306|43286|43308.5|43288.5|43306|43286|2
1638348380000|2021-12-01 08:46:20|43306.1|43286.1|43313.5|43293.5|43316|43296|43306.1|43286.1|4
1638348390000|2021-12-01 08:46:30|43316|43296|43313.5|43293.5|43316|43296|43313.5|43293.5|1
1638348400000|2021-12-01 08:46:40|43318.5|43298.5|43318.5|43298.5|43318.5|43298.5|43318.5|43298.5|4
1638348410000|2021-12-01 08:46:50|43316.1|43296.1|43313.5|43293.5|43316.1|43296.1|43313.5|43293.5|0
1638348420000|2021-12-01 08:47:00|43316|43296|43311|43291|43316|43296|43311|43291|5
1638348430000|2021-12-01 08:47:10|43313.4|43293.4|43313.5|43293.5|43313.5|43293.5|43311|43291|1
1638348440000|2021-12-01 08:47:20|43311.1|43291.1|43311|43291|43313.5|43293.5|43311|43291|0
1638348450000|2021-12-01 08:47:30|43313.4|43293.4|43308.5|43288.5|43313.5|43293.5|43308.5|43288.5|4
1638348480000|2021-12-01 08:48:00|43306.1|43286.1|43298.5|43278.5|43306.1|43286.1|43298.5|43278.5|4
1638348490000|2021-12-01 08:48:10|43296.1|43276.1|43286|43266|43296.1|43276.1|43286|43266|15
1638348500000|2021-12-01 08:48:20|43283.5|43263.5|43283.5|43263.5|43283.5|43263.5|43283.4|43263.4|10
1638348510000|2021-12-01 08:48:30|43281|43261|43293.5|43273.5|43293.5|43273.5|43281|43261|5
1638348520000|2021-12-01 08:48:40|43291|43271|43293.5|43273.5|43293.5|43273.5|43291|43271|0
1638348540000|2021-12-01 08:49:00|43298.5|43278.5|43301|43281|43313.5|43293.5|43296|43276|16
1638348550000|2021-12-01 08:49:10|43298.5|43278.5|43301|43281|43301|43281|43298.5|43278.5|4
1638348560000|2021-12-01 08:49:20|43298.6|43278.6|43296|43276|43298.6|43278.6|43296|43276|0
1638348570000|2021-12-01 08:49:30|43298.5|43278.5|43303.5|43283.5|43303.5|43283.5|43298.5|43278.5|1
1638348580000|2021-12-01 08:49:40|43306|43286|43311|43291|43311|43291|43306|43286|3
1638348600000|2021-12-01 08:50:00|43313.5|43293.5|43311|43291|43313.5|43293.5|43308.5|43288.5|1
1638348610000|2021-12-01 08:50:10|43308.6|43288.6|43313.5|43293.5|43313.5|43293.5|43308.5|43288.5|4
1638348620000|2021-12-01 08:50:20|43311|43291|43308.5|43288.5|43313.5|43293.5|43308.5|43288.5|4
1638348630000|2021-12-01 08:50:30|43311|43291|43308.5|43288.5|43311.1|43291.1|43308.5|43288.5|2
1638348640000|2021-12-01 08:50:40|||||||||1
1638348650000|2021-12-01 08:50:50|43303.5|43283.5|43303.5|43283.5|43303.5|43283.5|43303.5|43283.5|1
1638348660000|2021-12-01 08:51:00|43301|43281|43298.5|43278.5|43301|43281|43298.5|43278.5|2
1638348680000|2021-12-01 08:51:20|43296.1|43276.1|43296|43276|43296.1|43276.1|43296|43276|4
1638348700000|2021-12-01 08:51:40|43293.6|43273.6|43293.5|43273.5|43293.6|43273.6|43293.5|43273.5|1
1638348710000|2021-12-01 08:51:50|43291|43271|43283.5|43263.5|43291|43271|43281|43261|7
1638348720000|2021-12-01 08:52:00|||||||||1
1638348730000|2021-12-01 08:52:10|43285.9|43265.9|43293.5|43273.5|43293.5|43273.5|43285.9|43265.9|8
1638348740000|2021-12-01 08:52:20|43296|43276|43288.6|43268.6|43296|43276|43288.6|43268.6|4
1638348750000|2021-12-01 08:52:30|43288.5|43268.5|43288.5|43268.5|43291|43271|43288.5|43268.5|2
1638348760000|2021-12-01 08:52:40|43286.1|43266.1|43288.5|43268.5|43288.5|43268.5|43281|43261|13
1638348780000|2021-12-01 08:53:00|43291|43271|43288.5|43268.5|43293.5|43273.5|43288.5|43268.5|1
1638348810000|2021-12-01 08:53:30|||||||||1
1638348820000|2021-12-01 08:53:40|43293.5|43273.5|43293.5|43273.5|43293.5|43273.5|43293.5|43273.5|2
1638348830000|2021-12-01 08:53:50|43283.5|43263.5|43278.5|43258.5|43283.6|43263.6|43276|43256|8
1638348840000|2021-12-01 08:54:00|43276|43256|43276|43256|43276|43256|43276|43256|5
1638348850000|2021-12-01 08:54:10|43276.1|43256.1|43283.5|43263.5|43283.5|43263.5|43273.5|43253.5|2
1638348860000|2021-12-01 08:54:20|43281.1|43261.1|43283.5|43263.5|43283.5|43263.5|43281.1|43261.1|1
1638348870000|2021-12-01 08:54:30|43281.1|43261.1|43278.6|43258.6|43281.1|43261.1|43278.6|43258.6|1
1638348880000|2021-12-01 08:54:40|43276.1|43256.1|43271|43251|43278.6|43258.6|43271|43251|1
1638348890000|2021-12-01 08:54:50|43268.6|43248.6|43268.5|43248.5|43271|43251|43268.5|43248.5|6
1638348900000|2021-12-01 08:55:00|43266|43246|43271|43251|43271|43251|43266|43246|4
1638348910000|2021-12-01 08:55:10|43273.4|43253.4|43273.5|43253.5|43273.5|43253.5|43271.1|43251.1|0
1638348920000|2021-12-01 08:55:20|||||||||1
1638348930000|2021-12-01 08:55:30|43271.1|43251.1|43271|43251|43273.5|43253.5|43271|43251|0
1638348950000|2021-12-01 08:55:50|43273.4|43253.4|43271|43251|43273.5|43253.5|43271|43251|0
1638348960000|2021-12-01 08:56:00|43273.4|43253.4|43273.6|43253.6|43273.6|43253.6|43271|43251|1
1638348970000|2021-12-01 08:56:10|43273.5|43253.5|43273.5|43253.5|43273.5|43253.5|43271|43251|1
1638348980000|2021-12-01 08:56:20|43273.6|43253.6|43273.5|43253.5|43273.6|43253.6|43273.5|43253.5|3
1638348990000|2021-12-01 08:56:30|43271|43251|43263.5|43243.5|43271|43251|43263.5|43243.5|11
1638349000000|2021-12-01 08:56:40|43258.5|43238.5|43258.5|43238.5|43258.5|43238.5|43258.5|43238.5|5
1638349010000|2021-12-01 08:56:50|43258.6|43238.6|43256|43236|43258.6|43238.6|43256|43236|0
1638349020000|2021-12-01 08:57:00|43258.5|43238.5|43258.5|43238.5|43261|43241|43258.5|43238.5|5
1638349030000|2021-12-01 08:57:10|43256.1|43236.1|43253.5|43233.5|43256.1|43236.1|43253.5|43233.5|5
1638349040000|2021-12-01 08:57:20|43251|43231|43246|43226|43251|43231|43246|43226|10
1638349050000|2021-12-01 08:57:30|43241|43221|43243.5|43223.5|43243.5|43223.5|43241|43221|4
1638349060000|2021-12-01 08:57:40|43245.9|43225.9|43243.5|43223.5|43246|43226|43241.1|43221.1|1
1638349070000|2021-12-01 08:57:50|43243.6|43223.6|43243.6|43223.6|43243.6|43223.6|43243.5|43223.5|1
1638349080000|2021-12-01 08:58:00|43246|43226|43250.9|43230.9|43250.9|43230.9|43243.5|43223.5|5
1638349090000|2021-12-01 08:58:10|43253.5|43233.5|43253.5|43233.5|43253.5|43233.5|43253.5|43233.5|4
1638349100000|2021-12-01 08:58:20|43253.6|43233.6|43256.1|43236.1|43256.1|43236.1|43253.6|43233.6|1
1638349110000|2021-12-01 08:58:30|43253.6|43233.6|43253.5|43233.5|43253.6|43233.6|43253.5|43233.5|2
1638349120000|2021-12-01 08:58:40|43256|43236|43260.9|43240.9|43260.9|43240.9|43256|43236|9
1638349130000|2021-12-01 08:58:50|43256|43236|43256|43236|43256|43236|43256|43236|0
1638349140000|2021-12-01 08:59:00|43253.6|43233.6|43253.5|43233.5|43253.6|43233.6|43253.5|43233.5|3
1638349170000|2021-12-01 08:59:30|43251.1|43231.1|43253.4|43233.4|43253.4|43233.4|43251|43231|0
1638349180000|2021-12-01 08:59:40|43251|43231|43251|43231|43251|43231|43251|43231|0
1638349190000|2021-12-01 08:59:50|43248.5|43228.5|43253.5|43233.5|43253.5|43233.5|43248.5|43228.5|3
1638349200000|2021-12-01 09:00:00|43248.6|43228.6|43246|43226|43248.6|43228.6|43246|43226|6
1638349210000|2021-12-01 09:00:10|43243.5|43223.5|43236|43216|43243.5|43223.5|43231|43211|16
1638349220000|2021-12-01 09:00:20|43238.4|43218.4|43243.5|43223.5|43243.5|43223.5|43236|43216|2
1638349230000|2021-12-01 09:00:30|43241|43221|43238.5|43218.5|43241|43221|43238.5|43218.5|0
1638349240000|2021-12-01 09:00:40|43236.1|43216.1|43243.5|43223.5|43246|43226|43236.1|43216.1|4
1638349250000|2021-12-01 09:00:50|43248.5|43228.5|43251|43231|43251|43231|43248.5|43228.5|2
1638349260000|2021-12-01 09:01:00|43248.5|43228.5|43258.5|43238.5|43258.5|43238.5|43248.5|43228.5|7
1638349270000|2021-12-01 09:01:10|43256|43236|43253.5|43233.5|43256|43236|43253.5|43233.5|4
1638349280000|2021-12-01 09:01:20|43258.4|43238.4|43258.5|43238.5|43261|43241|43258.4|43238.4|4
1638349300000|2021-12-01 09:01:40|43261.1|43241.1|43261.1|43241.1|43261.1|43241.1|43261.1|43241.1|2
1638349310000|2021-12-01 09:01:50|43263.5|43243.5|43268.5|43248.5|43268.5|43248.5|43263.5|43243.5|5
1638349320000|2021-12-01 09:02:00|43275.9|43255.9|43273.5|43253.5|43276|43256|43273.5|43253.5|6
1638349330000|2021-12-01 09:02:10|43275.9|43255.9|43278.5|43258.5|43278.5|43258.5|43275.9|43255.9|8
1638349350000|2021-12-01 09:02:30|||||||||2
1638349360000|2021-12-01 09:02:40|43276|43256|43276|43256|43276|43256|43276|43256|7
1638349370000|2021-12-01 09:02:50|||||||||1
1638349380000|2021-12-01 09:03:00|43278.4|43258.4|43281|43261|43281|43261|43278.4|43258.4|2
1638349390000|2021-12-01 09:03:10|43283.4|43263.4|43291|43271|43291|43271|43283.4|43263.4|5
1638349400000|2021-12-01 09:03:20|43293.5|43273.5|43296|43276|43296|43276|43293.5|43273.5|0
1638349410000|2021-12-01 09:03:30|||||||||3
1638349420000|2021-12-01 09:03:40|43293.5|43273.5|43293.5|43273.5|43293.5|43273.5|43293.5|43273.5|4
1638349430000|2021-12-01 09:03:50|43291.1|43271.1|43288.6|43268.6|43291.1|43271.1|43288.6|43268.6|1
1638349440000|2021-12-01 09:04:00|43278.6|43258.6|43278.5|43258.5|43278.6|43258.6|43276.1|43256.1|7
1638349460000|2021-12-01 09:04:20|43276.1|43256.1|43273.5|43253.5|43276.1|43256.1|43273.5|43253.5|2
1638349470000|2021-12-01 09:04:30|43271|43251|43278.5|43258.5|43281|43261|43271|43251|5
1638349510000|2021-12-01 09:05:10|||||||||4
1638349520000|2021-12-01 09:05:20|43273.6|43253.6|43261|43241|43273.6|43253.6|43261|43241|11
1638349530000|2021-12-01 09:05:30|43263.5|43243.5|43258.5|43238.5|43263.5|43243.5|43258.5|43238.5|4
1638349540000|2021-12-01 09:05:40|43256.1|43236.1|43231.1|43211.1|43256.1|43236.1|43231.1|43211.1|7
1638349550000|2021-12-01 09:05:50|43233.5|43213.5|43233.5|43213.5|43236|43216|43233.5|43213.5|5
1638349560000|2021-12-01 09:06:00|43231.1|43211.1|43231|43211|43241|43221|43228.5|43208.5|6
1638349570000|2021-12-01 09:06:10|43228.5|43208.5|43228.5|43208.5|43231|43211|43228.5|43208.5|2
1638349580000|2021-12-01 09:06:20|43231|43211|43231|43211|43231|43211|43231|43211|1
1638349590000|2021-12-01 09:06:30|43233.4|43213.4|43233.5|43213.5|43233.5|43213.5|43233.4|43213.4|7
1638349600000|2021-12-01 09:06:40|43236|43216|43243.5|43223.5|43243.5|43223.5|43236|43216|16
1638349610000|2021-12-01 09:06:50|43251|43231|43243.5|43223.5|43263.5|43243.5|43243.5|43223.5|21
1638349620000|2021-12-01 09:07:00|43246|43226|43266|43246|43266|43246|43246|43226|14
1638349630000|2021-12-01 09:07:10|43270.9|43250.9|43273.5|43253.5|43273.5|43253.5|43270.9|43250.9|3
1638349640000|2021-12-01 09:07:20|43276|43256|43278.5|43258.5|43278.5|43258.5|43276|43256|2
1638349650000|2021-12-01 09:07:30|43283.5|43263.5|43285.9|43265.9|43285.9|43265.9|43283.5|43263.5|3
1638349660000|2021-12-01 09:07:40|43288.4|43268.4|43283.5|43263.5|43288.4|43268.4|43283.5|43263.5|3
1638349670000|2021-12-01 09:07:50|43283.4|43263.4|43268.5|43248.5|43283.4|43263.4|43266|43246|6
1638349680000|2021-12-01 09:08:00|||||||||1
1638349690000|2021-12-01 09:08:10|43270.9|43250.9|43273.4|43253.4|43273.4|43253.4|43270.9|43250.9|1
1638349720000|2021-12-01 09:08:40|43273.5|43253.5|43278.5|43258.5|43278.5|43258.5|43273.5|43253.5|1
1638349730000|2021-12-01 09:08:50|43276|43256|43276|43256|43276|43256|43276|43256|1
1638349740000|2021-12-01 09:09:00|43278.5|43258.5|43283.4|43263.4|43283.4|43263.4|43276|43256|5
1638349760000|2021-12-01 09:09:20|43283.5|43263.5|43283.5|43263.5|43283.5|43263.5|43283.5|43263.5|0
1638349770000|2021-12-01 09:09:30|43281|43261|43278.5|43258.5|43281|43261|43278.5|43258.5|1
1638349790000|2021-12-01 09:09:50|||||||||1
1638349800000|2021-12-01 09:10:00|43281|43261|43293.5|43273.5|43295.9|43275.9|43278.5|43258.5|10
1638349810000|2021-12-01 09:10:10|43288.5|43268.5|43288.5|43268.5|43288.5|43268.5|43283.5|43263.5|4
1638349820000|2021-12-01 09:10:20|||||||||1
1638349830000|2021-12-01 09:10:30|43291|43271|43293.5|43273.5|43293.5|43273.5|43291|43271|3
1638349840000|2021-12-01 09:10:40|||||||||1
1638349850000|2021-12-01 09:10:50|43291|43271|43293.5|43273.5|43293.5|43273.5|43291|43271|0
1638349860000|2021-12-01 09:11:00|43291|43271|43293.5|43273.5|43293.5|43273.5|43291|43271|3
1638349870000|2021-12-01 09:11:10|43296|43276|43293.5|43273.5|43296|43276|43293.5|43273.5|0
1638349880000|2021-12-01 09:11:20|43291|43271|43288.5|43268.5|43291|43271|43288.5|43268.5|0
1638349890000|2021-12-01 09:11:30|43293.5|43273.5|43303.5|43283.5|43306|43286|43293.5|43273.5|4
1638349900000|2021-12-01 09:11:40|43301|43281|43303.5|43283.5|43303.5|43283.5|43298.5|43278.5|3
1638349910000|2021-12-01 09:11:50|43306|43286|43306|43286|43306|43286|43306|43286|2
1638349920000|2021-12-01 09:12:00|43308.4|43288.4|43325.9|43305.9|43325.9|43305.9|43308.4|43288.4|9
1638349930000|2021-12-01 09:12:10|43323.5|43303.5|43323.5|43303.5|43323.5|43303.5|43323.5|43303.5|1
1638349940000|2021-12-01 09:12:20|43323.4|43303.4|43313.5|43293.5|43323.4|43303.4|43313.5|43293.5|0
1638349960000|2021-12-01 09:12:40|||||||||1
1638349970000|2021-12-01 09:12:50|||||||||2
1638349980000|2021-12-01 09:13:00|43308.5|43288.5|43311|43291|43311|43291|43308.5|43288.5|2
1638349990000|2021-12-01 09:13:10|43308.5|43288.5|43306|43286|43313.5|43293.5|43306|43286|7
1638350000000|2021-12-01 09:13:20|43308.5|43288.5|43308.5|43288.5|43308.5|43288.5|43308.5|43288.5|1
1638350010000|2021-12-01 09:13:30|43306|43286|43303.5|43283.5|43306|43286|43303.5|43283.5|1
1638350020000|2021-12-01 09:13:40|43301|43281|43298.5|43278.5|43301|43281|43298.5|43278.5|0
1638350030000|2021-12-01 09:13:50|43296|43276|43293.5|43273.5|43296|43276|43293.5|43273.5|4
1638350040000|2021-12-01 09:14:00|43291|43271|43281|43261|43291|43271|43281|43261|6
1638350050000|2021-12-01 09:14:10|43278.5|43258.5|43278.5|43258.5|43278.5|43258.5|43278.5|43258.5|0
1638350060000|2021-12-01 09:14:20|43273.5|43253.5|43273.5|43253.5|43273.5|43253.5|43273.5|43253.5|0
1638350070000|2021-12-01 09:14:30|||||||||3
1638350090000|2021-12-01 09:14:50|43276|43256|43273.5|43253.5|43276|43256|43271|43251|2
1638350100000|2021-12-01 09:15:00|43276|43256|43291|43271|43291|43271|43276|43256|3
1638350110000|2021-12-01 09:15:10|43293.4|43273.4|43293.5|43273.5|43293.5|43273.5|43293.4|43273.4|0
1638350120000|2021-12-01 09:15:20|43296|43276|43296|43276|43296|43276|43296|43276|0
1638350130000|2021-12-01 09:15:30|43293.5|43273.5|43296|43276|43296|43276|43293.5|43273.5|0
1638350140000|2021-12-01 09:15:40|43298.4|43278.4|43298.4|43278.4|43298.4|43278.4|43298.4|43278.4|3
1638350150000|2021-12-01 09:15:50|43296|43276|43293.5|43273.5|43296|43276|43293.5|43273.5|1
1638350160000|2021-12-01 09:16:00|43288.5|43268.5|43268.5|43248.5|43288.5|43268.5|43268.5|43248.5|4
1638350170000|2021-12-01 09:16:10|43273.5|43253.5|43278.5|43258.5|43278.5|43258.5|43268.5|43248.5|5
1638350180000|2021-12-01 09:16:20|43273.5|43253.5|43278.5|43258.5|43278.5|43258.5|43273.5|43253.5|3
1638350230000|2021-12-01 09:17:10|43283.5|43263.5|43293.5|43273.5|43293.5|43273.5|43283.5|43263.5|4
1638350240000|2021-12-01 09:17:20|43296|43276|43298.5|43278.5|43298.5|43278.5|43296|43276|6
1638350250000|2021-12-01 09:17:30|||||||||2
1638350260000|2021-12-01 09:17:40|43296|43276|43296|43276|43298.5|43278.5|43296|43276|0
1638350270000|2021-12-01 09:17:50|43298.4|43278.4|43298.5|43278.5|43298.5|43278.5|43298.4|43278.4|0
1638350280000|2021-12-01 09:18:00|43296|43276|43298.5|43278.5|43298.5|43278.5|43296|43276|2
1638350290000|2021-12-01 09:18:10|43301|43281|43298.5|43278.5|43301|43281|43298.5|43278.5|4
1638350300000|2021-12-01 09:18:20|43296|43276|43298.4|43278.4|43298.4|43278.4|43293.5|43273.5|3
1638350310000|2021-12-01 09:18:30|43296|43276|43296|43276|43296|43276|43296|43276|1
1638350320000|2021-12-01 09:18:40|43293.5|43273.5|43288.5|43268.5|43293.5|43273.5|43288.5|43268.5|4
1638350330000|2021-12-01 09:18:50|43283.5|43263.5|43283.5|43263.5|43283.5|43263.5|43283.5|43263.5|1
1638350340000|2021-12-01 09:19:00|43286|43266|43286|43266|43286|43266|43283.5|43263.5|3
1638350350000|2021-12-01 09:19:10|43288.5|43268.5|43288.5|43268.5|43288.5|43268.5|43288.5|43268.5|1
1638350380000|2021-12-01 09:19:40|43290.9|43270.9|43293.5|43273.5|43293.5|43273.5|43288.5|43268.5|1
1638350390000|2021-12-01 09:19:50|43298.5|43278.5|43303.4|43283.4|43303.4|43283.4|43298.5|43278.5|6
1638350400000|2021-12-01 09:20:00|43303.5|43283.5|43303.5|43283.5|43303.5|43283.5|43301|43281|2
1638350410000|2021-12-01 09:20:10|43305.9|43285.9|43308.5|43288.5|43308.5|43288.5|43305.9|43285.9|4
1638350420000|2021-12-01 09:20:20|43306|43286|43308.5|43288.5|43308.5|43288.5|43306|43286|0
1638350430000|2021-12-01 09:20:30|43306|43286|43308.5|43288.5|43308.5|43288.5|43306|43286|1
1638350450000|2021-12-01 09:20:50|43308.4|43288.4|43308.5|43288.5|43308.5|43288.5|43305.9|43285.9|3
1638350470000|2021-12-01 09:21:10|||||||||1
1638350480000|2021-12-01 09:21:20|43313.5|43293.5|43313.5|43293.5|43313.5|43293.5|43313.5|43293.5|2
1638350490000|2021-12-01 09:21:30|43321|43301|43321|43301|43321|43301|43321|43301|2
1638350500000|2021-12-01 09:21:40|43318.5|43298.5|43318.5|43298.5|43318.5|43298.5|43318.5|43298.5|0
1638350510000|2021-12-01 09:21:50|43320.9|43300.9|43318.5|43298.5|43321|43301|43318.5|43298.5|0
1638350520000|2021-12-01 09:22:00|43320.9|43300.9|43318.5|43298.5|43321|43301|43318.5|43298.5|0
1638350530000|2021-12-01 09:22:10|43320.9|43300.9|43318.5|43298.5|43321|43301|43318.5|43298.5|0
1638350550000|2021-12-01 09:22:30|||||||||1
1638350560000|2021-12-01 09:22:40|43313.5|43293.5|43313.5|43293.5|43313.5|43293.5|43313.5|43293.5|0
1638350570000|2021-12-01 09:22:50|43308.5|43288.5|43313.5|43293.5|43313.5|43293.5|43308.5|43288.5|0
1638350580000|2021-12-01 09:23:00|43311|43291|43308.5|43288.5|43311|43291|43308.5|43288.5|1
1638350590000|2021-12-01 09:23:10|||||||||1
1638350600000|2021-12-01 09:23:20|43311|43291|43308.5|43288.5|43311|43291|43308.5|43288.5|0
1638350620000|2021-12-01 09:23:40|43303.5|43283.5|43303.5|43283.5|43303.5|43283.5|43303.5|43283.5|1
1638350630000|2021-12-01 09:23:50|43298.5|43278.5|43296|43276|43298.5|43278.5|43296|43276|1
1638350650000|2021-12-01 09:24:10|43293.5|43273.5|43291|43271|43293.5|43273.5|43291|43271|0
1638350670000|2021-12-01 09:24:30|43293.4|43273.4|43293.5|43273.5|43293.5|43273.5|43293.4|43273.4|3
1638350680000|2021-12-01 09:24:40|43296|43276|43296|43276|43296|43276|43296|43276|0
1638350690000|2021-12-01 09:24:50|43293.5|43273.5|43293.5|43273.5|43293.5|43273.5|43293.5|43273.5|1
1638350710000|2021-12-01 09:25:10|43291|43271|43291|43271|43291|43271|43291|43271|1
1638350720000|2021-12-01 09:25:20|43288.5|43268.5|43288.5|43268.5|43288.5|43268.5|43288.5|43268.5|0
1638350730000|2021-12-01 09:25:30|43286|43266|43283.5|43263.5|43286|43266|43283.5|43263.5|4
1638350740000|2021-12-01 09:25:40|43285.9|43265.9|43286|43266|43286|43266|43285.9|43265.9|0
1638350750000|2021-12-01 09:25:50|43288.5|43268.5|43283.5|43263.5|43288.5|43268.5|43283.5|43263.5|2
1638350760000|2021-12-01 09:26:00|||||||||2
1638350770000|2021-12-01 09:26:10|||||||||1
1638350810000|2021-12-01 09:26:50|43281|43261|43281|43261|43281|43261|43281|43261|3
1638350820000|2021-12-01 09:27:00|43278.5|43258.5|43278.5|43258.5|43278.5|43258.5|43278.5|43258.5|3
1638350830000|2021-12-01 09:27:10|43283.3|43263.3|43283.5|43263.5|43283.5|43263.5|43283.3|43263.3|0
1638350840000|2021-12-01 09:27:20|43281|43261|43278.5|43258.5|43281|43261|43278.5|43258.5|0
1638350850000|2021-12-01 09:27:30|||||||||2
1638350860000|2021-12-01 09:27:40|43276|43256|43276|43256|43276|43256|43276|43256|0
1638350870000|2021-12-01 09:27:50|43273.5|43253.5|43283.5|43263.5|43283.5|43263.5|43273.5|43253.5|16
1638350880000|2021-12-01 09:28:00|43285.9|43265.9|43293.5|43273.5|43293.5|43273.5|43285.9|43265.9|3
1638350920000|2021-12-01 09:28:40|43295.9|43275.9|43298.5|43278.5|43298.5|43278.5|43295.9|43275.9|4
1638350930000|2021-12-01 09:28:50|43301|43281|43303.4|43283.4|43303.5|43283.5|43301|43281|1
1638350940000|2021-12-01 09:29:00|43303.5|43283.5|43303.5|43283.5|43303.5|43283.5|43301|43281|6
1638350950000|2021-12-01 09:29:10|43301|43281|43301|43281|43303.5|43283.5|43301|43281|0
1638350960000|2021-12-01 09:29:20|43298.5|43278.5|43298.5|43278.5|43298.5|43278.5|43298.5|43278.5|0
1638350980000|2021-12-01 09:29:40|||||||||1
1638350990000|2021-12-01 09:29:50|43296|43276|43296|43276|43296|43276|43296|43276|2
1638351000000|2021-12-01 09:30:00|43293.5|43273.5|43293.5|43273.5|43293.5|43273.5|43291|43271|0
1638351010000|2021-12-01 09:30:10|43295.9|43275.9|43298.5|43278.5|43298.5|43278.5|43295.9|43275.9|2
1638351020000|2021-12-01 09:30:20|43296|43276|43296|43276|43296|43276|43296|43276|3
1638351030000|2021-12-01 09:30:30|43298.5|43278.5|43298.5|43278.5|43298.5|43278.5|43298.5|43278.5|0
1638351060000|2021-12-01 09:31:00|||||||||2
1638351080000|2021-12-01 09:31:20|43300.9|43280.9|43301|43281|43301|43281|43300.9|43280.9|0
1638351090000|2021-12-01 09:31:30|43303.4|43283.4|43303.5|43283.5|43303.5|43283.5|43301|43281|0
1638351100000|2021-12-01 09:31:40|43301|43281|43298.5|43278.5|43301|43281|43298.5|43278.5|0
1638351120000|2021-12-01 09:32:00|43296|43276|43298.5|43278.5|43298.5|43278.5|43291|43271|2
1638351130000|2021-12-01 09:32:10|43301|43281|43301.1|43281.1|43301.1|43281.1|43301|43281|0
1638351140000|2021-12-01 09:32:20|43301|43281|43301|43281|43301|43281|43301|43281|2
1638351150000|2021-12-01 09:32:30|43298.6|43278.6|43298.6|43278.6|43298.6|43278.6|43298.6|43278.6|0
1638351160000|2021-12-01 09:32:40|43301|43281|43301|43281|43301|43281|43301|43281|1
1638351170000|2021-12-01 09:32:50|43298.5|43278.5|43298.5|43278.5|43298.5|43278.5|43298.5|43278.5|0
1638351180000|2021-12-01 09:33:00|43296|43276|43296|43276|43296|43276|43296|43276|1
1638351190000|2021-12-01 09:33:10|43293.5|43273.5|43291|43271|43296|43276|43291|43271|1
1638351210000|2021-12-01 09:33:30|43288.5|43268.5|43288.5|43268.5|43288.5|43268.5|43288.5|43268.5|0
1638351220000|2021-12-01 09:33:40|||||||||2
1638351230000|2021-12-01 09:33:50|43286|43266|43278.5|43258.5|43286|43266|43278.5|43258.5|3
1638351240000|2021-12-01 09:34:00|||||||||8
1638351250000|2021-12-01 09:34:10|43281|43261|43278.5|43258.5|43283.5|43263.5|43278.5|43258.5|8
1638351270000|2021-12-01 09:34:30|43281|43261|43286|43266|43286|43266|43281|43261|4
1638351280000|2021-12-01 09:34:40|43283.5|43263.5|43283.5|43263.5|43283.5|43263.5|43283.5|43263.5|0
1638351290000|2021-12-01 09:34:50|43286|43266|43286|43266|43286|43266|43286|43266|0
1638351300000|2021-12-01 09:35:00|43288.4|43268.4|43288.5|43268.5|43288.5|43268.5|43288.4|43268.4|0
1638351320000|2021-12-01 09:35:20|||||||||1
1638351330000|2021-12-01 09:35:30|43290.9|43270.9|43293.5|43273.5|43293.5|43273.5|43288.5|43268.5|2
1638351340000|2021-12-01 09:35:40|43295.9|43275.9|43303.5|43283.5|43303.5|43283.5|43295.9|43275.9|4
1638351350000|2021-12-01 09:35:50|43305.9|43285.9|43313.5|43293.5|43316|43296|43305.9|43285.9|10
1638351360000|2021-12-01 09:36:00|43315.9|43295.9|43315.9|43295.9|43315.9|43295.9|43315.9|43295.9|0
1638351370000|2021-12-01 09:36:10|43316|43296|43323.5|43303.5|43323.5|43303.5|43316|43296|6
1638351380000|2021-12-01 09:36:20|43326|43306|43328.5|43308.5|43328.5|43308.5|43326|43306|3
1638351390000|2021-12-01 09:36:30|43333.5|43313.5|43333.5|43313.5|43333.5|43313.5|43333.5|43313.5|6
1638351400000|2021-12-01 09:36:40|43331|43311|43328.5|43308.5|43331|43311|43328.5|43308.5|4
1638351410000|2021-12-01 09:36:50|43326|43306|43321|43301|43326|43306|43321|43301|4
1638351430000|2021-12-01 09:37:10|43316|43296|43316|43296|43316|43296|43316|43296|5
1638351460000|2021-12-01 09:37:40|43318.5|43298.5|43326|43306|43326|43306|43318.5|43298.5|3
1638351470000|2021-12-01 09:37:50|43328.5|43308.5|43333.5|43313.5|43333.5|43313.5|43328.5|43308.5|6
1638351480000|2021-12-01 09:38:00|43335.9|43315.9|43323.5|43303.5|43338.5|43318.5|43323.5|43303.5|13
1638351500000|2021-12-01 09:38:20|43318.5|43298.5|43318.5|43298.5|43318.5|43298.5|43318.5|43298.5|1
1638351510000|2021-12-01 09:38:30|43316|43296|43316|43296|43316|43296|43316|43296|5
1638351530000|2021-12-01 09:38:50|43318.4|43298.4|43316|43296|43318.5|43298.5|43316|43296|0
1638351540000|2021-12-01 09:39:00|43318.5|43298.5|43318.5|43298.5|43321|43301|43318.5|43298.5|4
1638351550000|2021-12-01 09:39:10|43313.5|43293.5|43308.4|43288.4|43313.5|43293.5|43308.4|43288.4|2
1638351560000|2021-12-01 09:39:20|43308.5|43288.5|43308.5|43288.5|43308.5|43288.5|43308.5|43288.5|8
1638351570000|2021-12-01 09:39:30|43316|43296|43316|43296|43316|43296|43316|43296|5
1638351590000|2021-12-01 09:39:50|43318.5|43298.5|43321|43301|43321|43301|43318.5|43298.5|0
1638351600000|2021-12-01 09:40:00|43318.5|43298.5|43318.5|43298.5|43318.5|43298.5|43318.5|43298.5|0
1638351610000|2021-12-01 09:40:10|43321|43301|43321|43301|43321|43301|43321|43301|2
1638351620000|2021-12-01 09:40:20|43323.5|43303.5|43318.5|43298.5|43323.5|43303.5|43318.5|43298.5|0
1638351630000|2021-12-01 09:40:30|||||||||2
1638351640000|2021-12-01 09:40:40|43316|43296|43318.5|43298.5|43318.5|43298.5|43316|43296|0
1638351660000|2021-12-01 09:41:00|43321|43301|43325.9|43305.9|43325.9|43305.9|43321|43301|1
1638351670000|2021-12-01 09:41:10|43326|43306|43311|43291|43328.5|43308.5|43311|43291|5
1638351680000|2021-12-01 09:41:20|43310.9|43290.9|43310.9|43290.9|43310.9|43290.9|43310.9|43290.9|2
1638351690000|2021-12-01 09:41:30|43308.5|43288.5|43293.5|43273.5|43308.5|43288.5|43291|43271|2
1638351700000|2021-12-01 09:41:40|43291|43271|43293.5|43273.5|43293.5|43273.5|43291|43271|1
1638351720000|2021-12-01 09:42:00|43288.5|43268.5|43268.5|43248.5|43288.5|43268.5|43268.5|43248.5|9
1638351730000|2021-12-01 09:42:10|43271|43251|43268.5|43248.5|43271|43251|43268.5|43248.5|3
1638351740000|2021-12-01 09:42:20|43266|43246|43266|43246|43266|43246|43266|43246|1
1638351750000|2021-12-01 09:42:30|43268.5|43248.5|43268.5|43248.5|43268.5|43248.5|43268.5|43248.5|1
1638351770000|2021-12-01 09:42:50|43266|43246|43263.5|43243.5|43266|43246|43263.5|43243.5|3
1638351780000|2021-12-01 09:43:00|43268.5|43248.5|43263.5|43243.5|43268.5|43248.5|43263.5|43243.5|3
1638351790000|2021-12-01 09:43:10|43261|43241|43251|43231|43261|43241|43251|43231|4
1638351800000|2021-12-01 09:43:20|43248.5|43228.5|43248.5|43228.5|43248.5|43228.5|43248.5|43228.5|0
1638351820000|2021-12-01 09:43:40|43250.9|43230.9|43248.5|43228.5|43250.9|43230.9|43248.5|43228.5|2
1638351840000|2021-12-01 09:44:00|43250.9|43230.9|43255.8|43235.8|43255.8|43235.8|43250.9|43230.9|3
1638351850000|2021-12-01 09:44:10|43258.5|43238.5|43263.5|43243.5|43263.5|43243.5|43258.5|43238.5|9
1638351870000|2021-12-01 09:44:30|43261|43241|43261|43241|43261|43241|43261|43241|1
1638351890000|2021-12-01 09:44:50|43263.5|43243.5|43263.5|43243.5|43263.5|43243.5|43263.5|43243.5|1
1638351900000|2021-12-01 09:45:00|43265.9|43245.9|43283.5|43263.5|43288.4|43268.4|43263.5|43243.5|4
1638351910000|2021-12-01 09:45:10|43283.4|43263.4|43283.5|43263.5|43283.5|43263.5|43283.4|43263.4|5
1638351920000|2021-12-01 09:45:20|43286|43266|43288.5|43268.5|43288.5|43268.5|43286|43266|3
1638351950000|2021-12-01 09:45:50|43286|43266|43283.5|43263.5|43286|43266|43283.5|43263.5|2
1638351960000|2021-12-01 09:46:00|43278.5|43258.5|43268.5|43248.5|43278.5|43258.5|43268.5|43248.5|4
1638351970000|2021-12-01 09:46:10|||||||||1
1638352000000|2021-12-01 09:46:40|43266|43246|43261|43241|43266|43246|43261|43241|0
1638352070000|2021-12-01 09:47:50|43260.9|43240.9|43248.5|43228.5|43260.9|43240.9|43248.5|43228.5|4
1638352090000|2021-12-01 09:48:10|43253.5|43233.5|43253.5|43233.5|43258.5|43238.5|43253.5|43233.5|6
1638352110000|2021-12-01 09:48:30|43258.4|43238.4|43253.5|43233.5|43258.5|43238.5|43253.5|43233.5|0
1638352140000|2021-12-01 09:49:00|43255.9|43235.9|43258.6|43238.6|43263.5|43243.5|43255.9|43235.9|0
1638352150000|2021-12-01 09:49:10|43258.5|43238.5|43263.5|43243.5|43268.4|43248.4|43258.5|43238.5|0
1638352160000|2021-12-01 09:49:20|43265.9|43245.9|43273.5|43253.5|43273.5|43253.5|43265.9|43245.9|1
1638352190000|2021-12-01 09:49:50|43275.9|43255.9|43278.5|43258.5|43278.5|43258.5|43275.9|43255.9|1
1638352200000|2021-12-01 09:50:00|43280.9|43260.9|43288.5|43268.5|43288.5|43268.5|43280.9|43260.9|0
1638352220000|2021-12-01 09:50:20|43290.9|43270.9|43293.5|43273.5|43293.5|43273.5|43290.9|43270.9|1
1638352230000|2021-12-01 09:50:30|43295.9|43275.9|43298.5|43278.5|43298.5|43278.5|43295.9|43275.9|0
1638352240000|2021-12-01 09:50:40|43298.4|43278.4|43293.4|43273.4|43298.4|43278.4|43293.4|43273.4|3
1638352250000|2021-12-01 09:50:50|43293.5|43273.5|43293.5|43273.5|43293.5|43273.5|43293.5|43273.5|0
1638352260000|2021-12-01 09:51:00|43298.5|43278.5|43298.5|43278.5|43298.5|43278.5|43298.5|43278.5|2
1638352280000|2021-12-01 09:51:20|43301|43281|43301|43281|43301|43281|43301|43281|1
1638352310000|2021-12-01 09:51:50|43298.5|43278.5|43298.5|43278.5|43298.5|43278.5|43298.5|43278.5|4
1638352320000|2021-12-01 09:52:00|||||||||1
1638352340000|2021-12-01 09:52:20|||||||||4
1638352350000|2021-12-01 09:52:30|43296|43276|43296|43276|43296|43276|43296|43276|0
1638352360000|2021-12-01 09:52:40|43298.5|43278.5|43301|43281|43301|43281|43298.5|43278.5|1
1638352380000|2021-12-01 09:53:00|||||||||2
1638352410000|2021-12-01 09:53:30|43296|43276|43296|43276|43296|43276|43296|43276|2
1638352420000|2021-12-01 09:53:40|43298.5|43278.5|43301|43281|43301|43281|43298.5|43278.5|2
1638352430000|2021-12-01 09:53:50|43298.5|43278.5|43296|43276|43298.5|43278.5|43296|43276|2
1638352440000|2021-12-01 09:54:00|43298.4|43278.4|43298.5|43278.5|43298.5|43278.5|43298.4|43278.4|0
1638352450000|2021-12-01 09:54:10|43303.4|43283.4|43303.5|43283.5|43303.5|43283.5|43303.4|43283.4|0
1638352460000|2021-12-01 09:54:20|43301|43281|43301|43281|43301|43281|43301|43281|0
1638352470000|2021-12-01 09:54:30|43298.5|43278.5|43298.5|43278.5|43298.5|43278.5|43298.5|43278.5|1
1638352480000|2021-12-01 09:54:40|||||||||4
1638352490000|2021-12-01 09:54:50|43303.5|43283.5|43303.5|43283.5|43303.5|43283.5|43303.5|43283.5|0
1638352500000|2021-12-01 09:55:00|43298.5|43278.5|43303.5|43283.5|43303.5|43283.5|43298.5|43278.5|1
1638352520000|2021-12-01 09:55:20|43301|43281|43301|43281|43301|43281|43301|43281|3
1638352530000|2021-12-01 09:55:30|||||||||2
1638352540000|2021-12-01 09:55:40|43298.5|43278.5|43301|43281|43301|43281|43298.5|43278.5|3
1638352560000|2021-12-01 09:56:00|43303.4|43283.4|43303.5|43283.5|43303.5|43283.5|43301|43281|1
1638352590000|2021-12-01 09:56:30|43305.9|43285.9|43306|43286|43306|43286|43305.9|43285.9|0
1638352600000|2021-12-01 09:56:40|43303.5|43283.5|43303.5|43283.5|43303.5|43283.5|43303.5|43283.5|2
1638352610000|2021-12-01 09:56:50|43301|43281|43298.5|43278.5|43301|43281|43298.5|43278.5|3
1638352620000|2021-12-01 09:57:00|43296|43276|43296|43276|43296|43276|43296|43276|0
1638352630000|2021-12-01 09:57:10|43298.5|43278.5|43298.5|43278.5|43298.5|43278.5|43298.5|43278.5|0
1638352640000|2021-12-01 09:57:20|43293.5|43273.5|43293.5|43273.5|43293.5|43273.5|43293.5|43273.5|0
1638352660000|2021-12-01 09:57:40|43296|43276|43298.5|43278.5|43298.5|43278.5|43296|43276|4
1638352670000|2021-12-01 09:57:50|43301|43281|43308.5|43288.5|43308.5|43288.5|43301|43281|4
1638352680000|2021-12-01 09:58:00|||||||||1
1638352690000|2021-12-01 09:58:10|||||||||2
1638352700000|2021-12-01 09:58:20|43310.9|43290.9|43308.5|43288.5|43310.9|43290.9|43308.5|43288.5|3
1638352720000|2021-12-01 09:58:40|43311|43291|43313.5|43293.5|43313.5|43293.5|43311|43291|0
1638352730000|2021-12-01 09:58:50|43311|43291|43311|43291|43311|43291|43311|43291|4
1638352750000|2021-12-01 09:59:10|43303.5|43283.5|43298.5|43278.5|43306|43286|43298.5|43278.5|3
1638352780000|2021-12-01 09:59:40|43298.4|43278.4|43298.5|43278.5|43298.5|43278.5|43298.4|43278.4|0
1638352790000|2021-12-01 09:59:50|43303.5|43283.5|43303.5|43283.5|43303.5|43283.5|43303.5|43283.5|1
1638352810000|2021-12-01 10:00:10|43301|43281|43296|43276|43301|43281|43296|43276|5
1638352820000|2021-12-01 10:00:20|43293.5|43273.5|43288.4|43268.4|43293.5|43273.5|43288.4|43268.4|1
1638352830000|2021-12-01 10:00:30|43286|43266|43293.5|43273.5|43293.5|43273.5|43286|43266|6
1638352840000|2021-12-01 10:00:40|43296|43276|43296|43276|43296|43276|43296|43276|1
1638352860000|2021-12-01 10:01:00|||||||||2
1638352870000|2021-12-01 10:01:10|43298.5|43278.5|43281|43261|43298.5|43278.5|43281|43261|4
1638352900000|2021-12-01 10:01:40|43276|43256|43273.5|43253.5|43278.5|43258.5|43273.5|43253.5|2
1638352920000|2021-12-01 10:02:00|43276|43256|43278.5|43258.5|43278.5|43258.5|43276|43256|3
1638352930000|2021-12-01 10:02:10|43283.3|43263.3|43283.5|43263.5|43286|43266|43283.3|43263.3|1
1638352950000|2021-12-01 10:02:30|43285.9|43265.9|43286|43266|43286|43266|43285.9|43265.9|1
1638352960000|2021-12-01 10:02:40|||||||||1
1638352970000|2021-12-01 10:02:50|||||||||1
1638352980000|2021-12-01 10:03:00|43283.5|43263.5|43288.5|43268.5|43288.5|43268.5|43283.5|43263.5|6
1638352990000|2021-12-01 10:03:10|43291|43271|43291|43271|43291|43271|43291|43271|0
1638353000000|2021-12-01 10:03:20|43293.4|43273.4|43293.5|43273.5|43293.5|43273.5|43293.4|43273.4|0
1638353010000|2021-12-01 10:03:30|43295.9|43275.9|43301|43281|43301|43281|43295.9|43275.9|1
1638353040000|2021-12-01 10:04:00|43303.5|43283.5|43306|43286|43306|43286|43303.5|43283.5|0
1638353050000|2021-12-01 10:04:10|43308.5|43288.5|43311|43291|43311|43291|43308.5|43288.5|1
1638353060000|2021-12-01 10:04:20|||||||||1
1638353070000|2021-12-01 10:04:30|43308.5|43288.5|43313.5|43293.5|43313.5|43293.5|43308.5|43288.5|1
1638353090000|2021-12-01 10:04:50|43308.5|43288.5|43308.5|43288.5|43308.5|43288.5|43308.5|43288.5|2
1638353100000|2021-12-01 10:05:00|43303.5|43283.5|43298.5|43278.5|43303.5|43283.5|43298.5|43278.5|0
1638353110000|2021-12-01 10:05:10|43300.9|43280.9|43303.5|43283.5|43303.5|43283.5|43298.5|43278.5|2
1638353120000|2021-12-01 10:05:20|43308.4|43288.4|43308.5|43288.5|43311|43291|43308.4|43288.4|3
1638353130000|2021-12-01 10:05:30|43306|43286|43308.5|43288.5|43308.5|43288.5|43303.5|43283.5|3
1638353160000|2021-12-01 10:06:00|43306|43286|43303.5|43283.5|43306|43286|43303.5|43283.5|3
1638353170000|2021-12-01 10:06:10|43301|43281|43301|43281|43301|43281|43301|43281|1
1638353200000|2021-12-01 10:06:40|43291|43271|43288.5|43268.5|43291|43271|43288.5|43268.5|3
1638353210000|2021-12-01 10:06:50|43290.9|43270.9|43291|43271|43291|43271|43290.9|43270.9|0
1638353220000|2021-12-01 10:07:00|43298.5|43278.5|43298.5|43278.5|43298.5|43278.5|43298.5|43278.5|4
1638353240000|2021-12-01 10:07:20|43303.5|43283.5|43306|43286|43306|43286|43303.5|43283.5|2
1638353250000|2021-12-01 10:07:30|43308.4|43288.4|43308.4|43288.4|43308.4|43288.4|43308.4|43288.4|0
1638353260000|2021-12-01 10:07:40|43310.8|43290.8|43308.4|43288.4|43310.9|43290.9|43308.4|43288.4|0
1638353290000|2021-12-01 10:08:10|43308.5|43288.5|43308.4|43288.4|43308.5|43288.5|43308.4|43288.4|0
1638353300000|2021-12-01 10:08:20|43310.9|43290.9|43313.4|43293.4|43313.4|43293.4|43310.9|43290.9|1
1638353310000|2021-12-01 10:08:30|43313.5|43293.5|43313.5|43293.5|43313.5|43293.5|43311|43291|1
1638353320000|2021-12-01 10:08:40|43311|43291|43313.5|43293.5|43313.5|43293.5|43311|43291|0
1638353340000|2021-12-01 10:09:00|43313.3|43293.3|43308.5|43288.5|43313.3|43293.3|43308.5|43288.5|1
1638353360000|2021-12-01 10:09:20|43310.9|43290.9|43316|43296|43316|43296|43310.9|43290.9|3
1638353370000|2021-12-01 10:09:30|||||||||1
1638353400000|2021-12-01 10:10:00|43318.4|43298.4|43328.5|43308.5|43328.5|43308.5|43318.4|43298.4|5
1638353410000|2021-12-01 10:10:10|43331|43311|43331|43311|43331|43311|43331|43311|4
1638353420000|2021-12-01 10:10:20|43328.6|43308.6|43328.5|43308.5|43328.6|43308.6|43328.5|43308.5|0
1638353430000|2021-12-01 10:10:30|43331|43311|43336|43316|43336|43316|43331|43311|4
1638353440000|2021-12-01 10:10:40|||||||||2
1638353450000|2021-12-01 10:10:50|43338.4|43318.4|43341|43321|43341|43321|43338.4|43318.4|1
1638353460000|2021-12-01 10:11:00|43343.5|43323.5|43343.5|43323.5|43343.5|43323.5|43343.5|43323.5|2
1638353470000|2021-12-01 10:11:10|||||||||1
1638353480000|2021-12-01 10:11:20|43341|43321|43338.5|43318.5|43343.5|43323.5|43338.5|43318.5|6
1638353490000|2021-12-01 10:11:30|||||||||1
1638353500000|2021-12-01 10:11:40|43340.9|43320.9|43338.5|43318.5|43348.5|43328.5|43336|43316|11
1638353510000|2021-12-01 10:11:50|43336|43316|43331|43311|43336|43316|43331|43311|3
1638353520000|2021-12-01 10:12:00|43333.5|43313.5|43338.5|43318.5|43341|43321|43333.5|43313.5|14
1638353530000|2021-12-01 10:12:10|43333.5|43313.5|43328.5|43308.5|43333.5|43313.5|43326|43306|1
1638353540000|2021-12-01 10:12:20|43330.9|43310.9|43328.5|43308.5|43330.9|43310.9|43328.5|43308.5|3
1638353550000|2021-12-01 10:12:30|43330.9|43310.9|43328.5|43308.5|43331|43311|43328.5|43308.5|1
1638353560000|2021-12-01 10:12:40|43328.4|43308.4|43323.5|43303.5|43328.5|43308.5|43323.5|43303.5|0
1638353570000|2021-12-01 10:12:50|43321|43301|43318.5|43298.5|43321|43301|43318.5|43298.5|5
1638353580000|2021-12-01 10:13:00|43316|43296|43318.5|43298.5|43318.5|43298.5|43316|43296|0
1638353600000|2021-12-01 10:13:20|43316|43296|43313.5|43293.5|43316|43296|43313.5|43293.5|0
1638353620000|2021-12-01 10:13:40|43318.5|43298.5|43321|43301|43321|43301|43318.5|43298.5|5
1638353630000|2021-12-01 10:13:50|43318.5|43298.5|43318.5|43298.5|43318.5|43298.5|43318.5|43298.5|1
1638353640000|2021-12-01 10:14:00|43316|43296|43316|43296|43316|43296|43316|43296|1
1638353650000|2021-12-01 10:14:10|43313.5|43293.5|43313.5|43293.5|43313.5|43293.5|43313.5|43293.5|2
1638353660000|2021-12-01 10:14:20|43316|43296|43318.5|43298.5|43318.5|43298.5|43316|43296|13
1638353670000|2021-12-01 10:14:30|43320.9|43300.9|43320.8|43300.8|43323.4|43303.4|43320.8|43300.8|0
1638353680000|2021-12-01 10:14:40|43318.3|43298.3|43313.3|43293.3|43318.3|43298.3|43313.3|43293.3|2
1638353690000|2021-12-01 10:14:50|43308.4|43288.4|43308.4|43288.4|43308.4|43288.4|43308.4|43288.4|4
1638353700000|2021-12-01 10:15:00|43313.4|43293.4|43303.3|43283.3|43315.8|43295.8|43298.3|43278.3|17
1638353710000|2021-12-01 10:15:10|43305.8|43285.8|43310.8|43290.8|43310.8|43290.8|43305.8|43285.8|1
1638353720000|2021-12-01 10:15:20|43308.4|43288.4|43308.3|43288.3|43308.4|43288.4|43308.3|43288.3|0
1638353730000|2021-12-01 10:15:30|43310.8|43290.8|43308.3|43288.3|43310.8|43290.8|43308.3|43288.3|1
1638353740000|2021-12-01 10:15:40|43305.8|43285.8|43305.8|43285.8|43305.8|43285.8|43305.8|43285.8|0
1638353760000|2021-12-01 10:16:00|43303.4|43283.4|43303.4|43283.4|43303.4|43283.4|43303.4|43283.4|2
1638353770000|2021-12-01 10:16:10|43303.3|43283.3|43303.3|43283.3|43303.3|43283.3|43303.3|43283.3|2
1638353780000|2021-12-01 10:16:20|43303.4|43283.4|43300.8|43280.8|43303.4|43283.4|43300.8|43280.8|7
1638353790000|2021-12-01 10:16:30|43296|43276|43290.8|43270.8|43296|43276|43290.8|43270.8|2
1638353800000|2021-12-01 10:16:40|43288.3|43268.3|43288.3|43268.3|43288.3|43268.3|43288.3|43268.3|0
1638353810000|2021-12-01 10:16:50|||||||||1
1638353820000|2021-12-01 10:17:00|43288.4|43268.4|43293.4|43273.4|43293.4|43273.4|43288.4|43268.4|10
1638353830000|2021-12-01 10:17:10|43293.3|43273.3|43293.3|43273.3|43293.3|43273.3|43293.3|43273.3|0
1638353850000|2021-12-01 10:17:30|43295.8|43275.8|43298.3|43278.3|43298.3|43278.3|43295.8|43275.8|0
1638353880000|2021-12-01 10:18:00|43295.8|43275.8|43290.8|43270.8|43295.8|43275.8|43290.8|43270.8|3
1638353890000|2021-12-01 10:18:10|43288.3|43268.3|43288.3|43268.3|43288.3|43268.3|43288.3|43268.3|2
1638353900000|2021-12-01 10:18:20|43285.9|43265.9|43285.8|43265.8|43285.9|43265.9|43285.8|43265.8|1
1638353920000|2021-12-01 10:18:40|43288.3|43268.3|43290.8|43270.8|43290.8|43270.8|43288.3|43268.3|15
1638353950000|2021-12-01 10:19:10|43293.3|43273.3|43298.4|43278.4|43298.4|43278.4|43293.3|43273.3|0
1638353960000|2021-12-01 10:19:20|43300.8|43280.8|43300.8|43280.8|43300.8|43280.8|43300.8|43280.8|1
1638353970000|2021-12-01 10:19:30|43298.3|43278.3|43298.3|43278.3|43298.3|43278.3|43298.3|43278.3|1
1638353990000|2021-12-01 10:19:50|43290.8|43270.8|43290.7|43270.7|43290.8|43270.8|43290.7|43270.7|4
1638354000000|2021-12-01 10:20:00|43290.8|43270.8|43290.7|43270.7|43290.8|43270.8|43288.2|43268.2|4
1638354010000|2021-12-01 10:20:10|43288.3|43268.3|43288.2|43268.2|43288.3|43268.3|43288.2|43268.2|0
1638354020000|2021-12-01 10:20:20|43285.8|43265.8|43283.3|43263.3|43285.8|43265.8|43283.3|43263.3|9
1638354030000|2021-12-01 10:20:30|43280.9|43260.9|43283.3|43263.3|43283.3|43263.3|43280.8|43260.8|1
1638354040000|2021-12-01 10:20:40|||||||||2
1638354050000|2021-12-01 10:20:50|43285.7|43265.7|43285.8|43265.8|43288.3|43268.3|43285.7|43265.7|1
1638354060000|2021-12-01 10:21:00|43288.3|43268.3|43288.3|43268.3|43288.3|43268.3|43285.8|43265.8|0
1638354070000|2021-12-01 10:21:10|43290.8|43270.8|43290.8|43270.8|43290.8|43270.8|43290.8|43270.8|1
1638354080000|2021-12-01 10:21:20|43293.2|43273.2|43293.2|43273.2|43293.2|43273.2|43293.2|43273.2|0
1638354090000|2021-12-01 10:21:30|43293.3|43273.3|43293.3|43273.3|43293.3|43273.3|43293.3|43273.3|0
1638354100000|2021-12-01 10:21:40|43295.7|43275.7|43295.8|43275.8|43295.8|43275.8|43295.7|43275.7|0
1638354110000|2021-12-01 10:21:50|43293.3|43273.3|43293.3|43273.3|43293.3|43273.3|43293.3|43273.3|1
1638354130000|2021-12-01 10:22:10|43295.8|43275.8|43295.8|43275.8|43295.8|43275.8|43295.8|43275.8|3
1638354190000|2021-12-01 10:23:10|43293.4|43273.4|43278.3|43258.3|43293.4|43273.4|43278.3|43258.3|3
1638354200000|2021-12-01 10:23:20|43275.8|43255.8|43278.3|43258.3|43278.3|43258.3|43275.8|43255.8|0
1638354210000|2021-12-01 10:23:30|43275.8|43255.8|43273.4|43253.4|43275.8|43255.8|43273.4|43253.4|0
1638354220000|2021-12-01 10:23:40|43275.8|43255.8|43273.3|43253.3|43275.8|43255.8|43273.3|43253.3|1
1638354240000|2021-12-01 10:24:00|43275.7|43255.7|43273.3|43253.3|43275.8|43255.8|43273.3|43253.3|0
1638354260000|2021-12-01 10:24:20|43275.8|43255.8|43275.8|43255.8|43275.8|43255.8|43275.8|43255.8|0
1638354270000|2021-12-01 10:24:30|43278.2|43258.2|43278.3|43258.3|43278.3|43258.3|43278.2|43258.2|2
1638354280000|2021-12-01 10:24:40|43275.8|43255.8|43273.3|43253.3|43278.3|43258.3|43273.3|43253.3|2
1638354290000|2021-12-01 10:24:50|43268.3|43248.3|43265.8|43245.8|43268.3|43248.3|43265.8|43245.8|11
1638354300000|2021-12-01 10:25:00|43268.3|43248.3|43268.3|43248.3|43268.3|43248.3|43268.3|43248.3|4
1638354340000|2021-12-01 10:25:40|43273.2|43253.2|43273.3|43253.3|43273.3|43253.3|43270.8|43250.8|1
1638354350000|2021-12-01 10:25:50|43270.9|43250.9|43273.3|43253.3|43273.3|43253.3|43270.7|43250.7|2
1638354360000|2021-12-01 10:26:00|43270.9|43250.9|43270.8|43250.8|43270.9|43250.9|43270.8|43250.8|2
1638354390000|2021-12-01 10:26:30|43268.3|43248.3|43268.3|43248.3|43268.3|43248.3|43268.3|43248.3|1
1638354420000|2021-12-01 10:27:00|43265.9|43245.9|43265.8|43245.8|43265.9|43245.9|43265.8|43245.8|2
1638354440000|2021-12-01 10:27:20|43263.4|43243.4|43263.4|43243.4|43263.4|43243.4|43263.3|43243.3|0
1638354450000|2021-12-01 10:27:30|43265.8|43245.8|43263.3|43243.3|43265.8|43245.8|43263.3|43243.3|0
1638354470000|2021-12-01 10:27:50|43263.4|43243.4|43268.3|43248.3|43268.3|43248.3|43263.4|43243.4|1
1638354480000|2021-12-01 10:28:00|||||||||1
1638354540000|2021-12-01 10:29:00|43270.7|43250.7|43270.8|43250.8|43270.8|43250.8|43270.7|43250.7|10
1638354550000|2021-12-01 10:29:10|43275.8|43255.8|43275.8|43255.8|43275.8|43255.8|43275.8|43255.8|1
1638354560000|2021-12-01 10:29:20|43278.3|43258.3|43278.3|43258.3|43278.3|43258.3|43278.3|43258.3|1
1638354590000|2021-12-01 10:29:50|43275.8|43255.8|43270.8|43250.8|43278.3|43258.3|43270.8|43250.8|3
1638354600000|2021-12-01 10:30:00|43268.3|43248.3|43260.8|43240.8|43268.3|43248.3|43260.8|43240.8|3
1638354610000|2021-12-01 10:30:10|43258.4|43238.4|43260.8|43240.8|43260.8|43240.8|43258.4|43238.4|3
1638354620000|2021-12-01 10:30:20|43258.3|43238.3|43255.8|43235.8|43258.3|43238.3|43255.8|43235.8|11
1638354630000|2021-12-01 10:30:30|43253.3|43233.3|43250.8|43230.8|43255.7|43235.7|43250.8|43230.8|4
1638354650000|2021-12-01 10:30:50|43253.3|43233.3|43255.8|43235.8|43255.8|43235.8|43253.3|43233.3|0
1638354660000|2021-12-01 10:31:00|43258.2|43238.2|43263.3|43243.3|43263.3|43243.3|43258.2|43238.2|1
1638354670000|2021-12-01 10:31:10|43268.3|43248.3|43268.3|43248.3|43268.3|43248.3|43268.3|43248.3|4
1638354680000|2021-12-01 10:31:20|43263.3|43243.3|43260.8|43240.8|43263.3|43243.3|43260.8|43240.8|1
1638354690000|2021-12-01 10:31:30|43263.3|43243.3|43258.3|43238.3|43263.3|43243.3|43258.3|43238.3|0
1638354700000|2021-12-01 10:31:40|43255.8|43235.8|43253.3|43233.3|43255.8|43235.8|43253.3|43233.3|1
1638354710000|2021-12-01 10:31:50|43250.9|43230.9|43250.8|43230.8|43253.3|43233.3|43250.8|43230.8|0
1638354720000|2021-12-01 10:32:00|43253.3|43233.3|43253.3|43233.3|43255.8|43235.8|43253.3|43233.3|4
1638354730000|2021-12-01 10:32:10|43250.8|43230.8|43248.3|43228.3|43250.8|43230.8|43248.3|43228.3|3
1638354750000|2021-12-01 10:32:30|43250.8|43230.8|43250.8|43230.8|43250.8|43230.8|43250.8|43230.8|2
1638354770000|2021-12-01 10:32:50|43248.3|43228.3|43248.3|43228.3|43250.8|43230.8|43248.3|43228.3|0
1638354820000|2021-12-01 10:33:40|43250.8|43230.8|43248.3|43228.3|43250.8|43230.8|43248.3|43228.3|0
1638354840000|2021-12-01 10:34:00|43250.8|43230.8|43248.3|43228.3|43250.8|43230.8|43248.3|43228.3|0
1638354860000|2021-12-01 10:34:20|43250.7|43230.7|43248.3|43228.3|43250.7|43230.7|43248.3|43228.3|0
1638354880000|2021-12-01 10:34:40|||||||||1
1638354900000|2021-12-01 10:35:00|43250.7|43230.7|43250.8|43230.8|43250.8|43230.8|43250.7|43230.7|0
1638354910000|2021-12-01 10:35:10|43248.4|43228.4|43248.2|43228.2|43248.4|43228.4|43245.8|43225.8|2
1638354920000|2021-12-01 10:35:20|43250.7|43230.7|43253.3|43233.3|43253.3|43233.3|43250.7|43230.7|2
1638354930000|2021-12-01 10:35:30|||||||||1
1638354950000|2021-12-01 10:35:50|43250.9|43230.9|43248.3|43228.3|43250.9|43230.9|43248.3|43228.3|1
1638354970000|2021-12-01 10:36:10|43245.8|43225.8|43245.8|43225.8|43245.8|43225.8|43245.8|43225.8|3
1638354980000|2021-12-01 10:36:20|43248.3|43228.3|43248.3|43228.3|43248.3|43228.3|43248.3|43228.3|0
1638354990000|2021-12-01 10:36:30|43245.8|43225.8|43245.8|43225.8|43245.8|43225.8|43245.8|43225.8|0
1638355010000|2021-12-01 10:36:50|43248.2|43228.2|43248.3|43228.3|43248.3|43228.3|43245.8|43225.8|1
1638355020000|2021-12-01 10:37:00|43245.8|43225.8|43245.8|43225.8|43245.8|43225.8|43245.8|43225.8|3
1638355030000|2021-12-01 10:37:10|43248.2|43228.2|43248.3|43228.3|43248.3|43228.3|43248.2|43228.2|0
1638355040000|2021-12-01 10:37:20|||||||||1
1638355060000|2021-12-01 10:37:40|43245.9|43225.9|43245.8|43225.8|43245.9|43225.9|43245.8|43225.8|0
1638355070000|2021-12-01 10:37:50|||||||||1
1638355110000|2021-12-01 10:38:30|43243.4|43223.4|43243.3|43223.3|43243.4|43223.4|43243.3|43223.3|0
1638355130000|2021-12-01 10:38:50|43240.8|43220.8|43240.8|43220.8|43240.8|43220.8|43240.8|43220.8|2
1638355140000|2021-12-01 10:39:00|43238.3|43218.3|43240.8|43220.8|43240.8|43220.8|43238.3|43218.3|1
1638355150000|2021-12-01 10:39:10|43243.3|43223.3|43243.3|43223.3|43243.3|43223.3|43243.3|43223.3|1
1638355210000|2021-12-01 10:40:10|43240.8|43220.8|43228.3|43208.3|43240.8|43220.8|43228.3|43208.3|9
1638355220000|2021-12-01 10:40:20|43223.3|43203.3|43223.3|43203.3|43223.3|43203.3|43223.3|43203.3|4
1638355230000|2021-12-01 10:40:30|43220.8|43200.8|43223.3|43203.3|43223.3|43203.3|43220.8|43200.8|3
1638355240000|2021-12-01 10:40:40|43225.7|43205.7|43225.8|43205.8|43225.8|43205.8|43225.7|43205.7|1
1638355250000|2021-12-01 10:40:50|43225.7|43205.7|43225.8|43205.8|43225.8|43205.8|43223.3|43203.3|1
1638355260000|2021-12-01 10:41:00|43223.4|43203.4|43228.3|43208.3|43228.3|43208.3|43223.3|43203.3|4
1638355270000|2021-12-01 10:41:10|43230.7|43210.7|43228.3|43208.3|43230.8|43210.8|43225.9|43205.9|2
1638355280000|2021-12-01 10:41:20|43225.9|43205.9|43228.3|43208.3|43228.3|43208.3|43223.3|43203.3|4
1638355290000|2021-12-01 10:41:30|43233.3|43213.3|43233.3|43213.3|43233.3|43213.3|43233.3|43213.3|1
1638355300000|2021-12-01 10:41:40|43230.8|43210.8|43233.3|43213.3|43233.3|43213.3|43228.3|43208.3|3
1638355310000|2021-12-01 10:41:50|43235.8|43215.8|43228.3|43208.3|43235.8|43215.8|43228.3|43208.3|4
1638355330000|2021-12-01 10:42:10|43230.8|43210.8|43228.3|43208.3|43230.8|43210.8|43228.3|43208.3|1
1638355340000|2021-12-01 10:42:20|43228.4|43208.4|43230.8|43210.8|43230.8|43210.8|43228.3|43208.3|2
1638355360000|2021-12-01 10:42:40|43233.2|43213.2|43235.7|43215.7|43235.7|43215.7|43233.2|43213.2|3
1638355370000|2021-12-01 10:42:50|43233.3|43213.3|43235.8|43215.8|43235.8|43215.8|43233.3|43213.3|0
1638355380000|2021-12-01 10:43:00|43238.3|43218.3|43238.2|43218.2|43238.3|43218.3|43238.2|43218.2|4
1638355390000|2021-12-01 10:43:10|43238.3|43218.3|43238.3|43218.3|43238.3|43218.3|43238.3|43218.3|0
1638355400000|2021-12-01 10:43:20|43235.9|43215.9|43235.8|43215.8|43235.9|43215.9|43235.8|43215.8|0
1638355410000|2021-12-01 10:43:30|43235.7|43215.7|43233.3|43213.3|43235.7|43215.7|43233.3|43213.3|1
1638355440000|2021-12-01 10:44:00|43238.3|43218.3|43238.2|43218.2|43238.3|43218.3|43235.9|43215.9|3
1638355450000|2021-12-01 10:44:10|43238.3|43218.3|43238.3|43218.3|43238.3|43218.3|43235.8|43215.8|0
1638355460000|2021-12-01 10:44:20|43233.3|43213.3|43230.9|43210.9|43233.3|43213.3|43230.9|43210.9|3
1638355470000|2021-12-01 10:44:30|43233.3|43213.3|43233.3|43213.3|43233.3|43213.3|43233.3|43213.3|1
1638355490000|2021-12-01 10:44:50|43233.4|43213.4|43235.8|43215.8|43235.8|43215.8|43233.4|43213.4|0
1638355500000|2021-12-01 10:45:00|43233.3|43213.3|43233.3|43213.3|43233.3|43213.3|43233.3|43213.3|0
1638355510000|2021-12-01 10:45:10|43238.2|43218.2|43233.3|43213.3|43238.2|43218.2|43233.3|43213.3|0
1638355520000|2021-12-01 10:45:20|43238.3|43218.3|43238.3|43218.3|43238.3|43218.3|43238.3|43218.3|2
1638355530000|2021-12-01 10:45:30|||||||||1
1638355540000|2021-12-01 10:45:40|43235.8|43215.8|43235.8|43215.8|43235.8|43215.8|43235.8|43215.8|0
1638355550000|2021-12-01 10:45:50|43235.7|43215.7|43235.7|43215.7|43235.7|43215.7|43235.7|43215.7|3
1638355560000|2021-12-01 10:46:00|43235.8|43215.8|43235.8|43215.8|43235.8|43215.8|43235.8|43215.8|0
1638355570000|2021-12-01 10:46:10|43233.3|43213.3|43235.8|43215.8|43235.8|43215.8|43233.3|43213.3|0
1638355580000|2021-12-01 10:46:20|43238.3|43218.3|43238.3|43218.3|43238.3|43218.3|43238.3|43218.3|2
1638355590000|2021-12-01 10:46:30|43243.2|43223.2|43240.8|43220.8|43243.2|43223.2|43240.8|43220.8|7
1638355600000|2021-12-01 10:46:40|43235.9|43215.9|43235.9|43215.9|43235.9|43215.9|43235.9|43215.9|0
1638355610000|2021-12-01 10:46:50|43235.8|43215.8|43233.3|43213.3|43235.8|43215.8|43233.3|43213.3|0
1638355620000|2021-12-01 10:47:00|43235.8|43215.8|43238.2|43218.2|43238.3|43218.3|43233.4|43213.4|9
1638355630000|2021-12-01 10:47:10|43238.3|43218.3|43238.3|43218.3|43238.3|43218.3|43238.3|43218.3|0
1638355650000|2021-12-01 10:47:30|43235.8|43215.8|43233.3|43213.3|43235.8|43215.8|43233.3|43213.3|3
1638355670000|2021-12-01 10:47:50|43238.3|43218.3|43240.8|43220.8|43240.8|43220.8|43238.3|43218.3|5
1638355680000|2021-12-01 10:48:00|||||||||1
1638355690000|2021-12-01 10:48:10|43243.3|43223.3|43243.3|43223.3|43245.8|43225.8|43243.3|43223.3|1
1638355720000|2021-12-01 10:48:40|43245.7|43225.7|43243.3|43223.3|43245.8|43225.8|43243.3|43223.3|0
1638355730000|2021-12-01 10:48:50|43245.7|43225.7|43245.8|43225.8|43245.8|43225.8|43243.3|43223.3|3
1638355740000|2021-12-01 10:49:00|||||||||2
1638355750000|2021-12-01 10:49:10|43243.4|43223.4|43243.3|43223.3|43243.4|43223.4|43243.3|43223.3|0
1638355760000|2021-12-01 10:49:20|43245.8|43225.8|43243.3|43223.3|43245.8|43225.8|43243.3|43223.3|21
1638355770000|2021-12-01 10:49:30|||||||||8
1638355780000|2021-12-01 10:49:40|43240.8|43220.8|43228.3|43208.3|43240.8|43220.8|43225.9|43205.9|12
1638355790000|2021-12-01 10:49:50|43225.8|43205.8|43228.2|43208.2|43228.2|43208.2|43225.8|43205.8|0
1638355800000|2021-12-01 10:50:00|43228.3|43208.3|43223.3|43203.3|43228.3|43208.3|43223.3|43203.3|1
1638355810000|2021-12-01 10:50:10|43220.9|43200.9|43218.3|43198.3|43220.9|43200.9|43218.3|43198.3|2
1638355820000|2021-12-01 10:50:20|43215.9|43195.9|43213.3|43193.3|43215.9|43195.9|43213.3|43193.3|2
1638355830000|2021-12-01 10:50:30|43210.8|43190.8|43203.3|43183.3|43210.8|43190.8|43203.3|43183.3|2
1638355850000|2021-12-01 10:50:50|43200.8|43180.8|43195.8|43175.8|43203.3|43183.3|43195.8|43175.8|6
1638355860000|2021-12-01 10:51:00|43198.3|43178.3|43188.3|43168.3|43198.3|43178.3|43188.3|43168.3|6
1638355870000|2021-12-01 10:51:10|||||||||1
1638355880000|2021-12-01 10:51:20|43183.4|43163.4|43185.8|43165.8|43185.8|43165.8|43183.3|43163.3|2
1638355890000|2021-12-01 10:51:30|43188.3|43168.3|43185.8|43165.8|43188.3|43168.3|43183.3|43163.3|9
1638355900000|2021-12-01 10:51:40|43183.3|43163.3|43178.4|43158.4|43183.3|43163.3|43178.4|43158.4|10
1638355910000|2021-12-01 10:51:50|43175.9|43155.9|43178.3|43158.3|43178.4|43158.4|43175.9|43155.9|4
1638355920000|2021-12-01 10:52:00|43180.8|43160.8|43185.8|43165.8|43185.8|43165.8|43180.8|43160.8|7
1638355930000|2021-12-01 10:52:10|43190.7|43170.7|43190.8|43170.8|43200.8|43180.8|43190.7|43170.7|15
1638355940000|2021-12-01 10:52:20|43188.4|43168.4|43198.3|43178.3|43198.3|43178.3|43185.8|43165.8|6
1638355950000|2021-12-01 10:52:30|||||||||4
1638355960000|2021-12-01 10:52:40|43198.4|43178.4|43198.4|43178.4|43198.4|43178.4|43198.4|43178.4|2
1638355970000|2021-12-01 10:52:50|43198.3|43178.3|43198.3|43178.3|43198.3|43178.3|43198.3|43178.3|1
1638355980000|2021-12-01 10:53:00|43198.4|43178.4|43198.3|43178.3|43198.4|43178.4|43193.4|43173.4|4
1638355990000|2021-12-01 10:53:10|43200.8|43180.8|43205.8|43185.8|43208.2|43188.2|43200.8|43180.8|5
1638356000000|2021-12-01 10:53:20|43208.3|43188.3|43205.8|43185.8|43208.3|43188.3|43205.8|43185.8|4
1638356010000|2021-12-01 10:53:30|||||||||1
1638356020000|2021-12-01 10:53:40|43208.2|43188.2|43208.3|43188.3|43210.8|43190.8|43208.2|43188.2|2
1638356030000|2021-12-01 10:53:50|||||||||1
1638356040000|2021-12-01 10:54:00|||||||||4
1638356050000|2021-12-01 10:54:10|||||||||1
1638356060000|2021-12-01 10:54:20|43210.8|43190.8|43210.8|43190.8|43210.8|43190.8|43210.8|43190.8|0
1638356070000|2021-12-01 10:54:30|43208.4|43188.4|43210.7|43190.7|43210.8|43190.8|43208.3|43188.3|0
1638356080000|2021-12-01 10:54:40|43210.8|43190.8|43210.8|43190.8|43210.8|43190.8|43210.8|43190.8|0
1638356100000|2021-12-01 10:55:00|43208.4|43188.4|43213.3|43193.3|43213.3|43193.3|43208.3|43188.3|2
1638356110000|2021-12-01 10:55:10|43210.9|43190.9|43210.8|43190.8|43210.9|43190.9|43210.8|43190.8|0
1638356140000|2021-12-01 10:55:40|43208.3|43188.3|43208.3|43188.3|43208.3|43188.3|43208.3|43188.3|2
1638356160000|2021-12-01 10:56:00|43208.4|43188.4|43208.4|43188.4|43208.4|43188.4|43208.4|43188.4|2
1638356170000|2021-12-01 10:56:10|||||||||1
1638356180000|2021-12-01 10:56:20|43210.8|43190.8|43220.8|43200.8|43220.8|43200.8|43210.8|43190.8|2
1638356190000|2021-12-01 10:56:30|43223.3|43203.3|43225.8|43205.8|43225.8|43205.8|43223.3|43203.3|3
1638356200000|2021-12-01 10:56:40|43228.2|43208.2|43230.8|43210.8|43230.8|43210.8|43228.2|43208.2|2
1638356210000|2021-12-01 10:56:50|43233.2|43213.2|43233.4|43213.4|43233.4|43213.4|43233.2|43213.2|2
1638356220000|2021-12-01 10:57:00|43233.3|43213.3|43235.8|43215.8|43235.8|43215.8|43233.3|43213.3|1
1638356240000|2021-12-01 10:57:20|43235.7|43215.7|43233.4|43213.4|43235.7|43215.7|43233.4|43213.4|0
1638356250000|2021-12-01 10:57:30|43233.3|43213.3|43235.8|43215.8|43235.8|43215.8|43233.3|43213.3|0
1638356260000|2021-12-01 10:57:40|43233.4|43213.4|43233.3|43213.3|43233.4|43213.4|43233.3|43213.3|0
1638356270000|2021-12-01 10:57:50|43235.7|43215.7|43235.8|43215.8|43235.8|43215.8|43235.7|43215.7|0
1638356280000|2021-12-01 10:58:00|43233.4|43213.4|43235.8|43215.8|43235.8|43215.8|43233.3|43213.3|1
1638356290000|2021-12-01 10:58:10|43233.3|43213.3|43233.3|43213.3|43233.3|43213.3|43233.3|43213.3|1
1638356300000|2021-12-01 10:58:20|43235.7|43215.7|43233.3|43213.3|43235.7|43215.7|43233.3|43213.3|1
1638356310000|2021-12-01 10:58:30|43235.7|43215.7|43233.3|43213.3|43235.7|43215.7|43233.3|43213.3|2
1638356320000|2021-12-01 10:58:40|43240.9|43220.9|43235.8|43215.8|43240.9|43220.9|43235.8|43215.8|3
1638356330000|2021-12-01 10:58:50|43238.3|43218.3|43238.3|43218.3|43238.3|43218.3|43238.3|43218.3|1
1638356340000|2021-12-01 10:59:00|43233.3|43213.3|43233.3|43213.3|43233.3|43213.3|43233.3|43213.3|2
1638356350000|2021-12-01 10:59:10|43235.8|43215.8|43235.8|43215.8|43235.8|43215.8|43235.8|43215.8|0
1638356360000|2021-12-01 10:59:20|43238.3|43218.3|43238.3|43218.3|43238.3|43218.3|43238.3|43218.3|0
1638356380000|2021-12-01 10:59:40|43233.3|43213.3|43238.3|43218.3|43238.3|43218.3|43233.3|43213.3|2
1638356390000|2021-12-01 10:59:50|43250.8|43230.8|43248.3|43228.3|43250.8|43230.8|43248.3|43228.3|2
1638356400000|2021-12-01 11:00:00|43245.9|43225.9|43248.3|43228.3|43248.3|43228.3|43245.8|43225.8|6
1638356410000|2021-12-01 11:00:10|43245.8|43225.8|43248.3|43228.3|43248.3|43228.3|43245.8|43225.8|5
1638356440000|2021-12-01 11:00:40|43243.4|43223.4|43240.9|43220.9|43243.4|43223.4|43240.9|43220.9|24
1638356450000|2021-12-01 11:00:50|43240.8|43220.8|43238.3|43218.3|43240.8|43220.8|43235.8|43215.8|3
1638356460000|2021-12-01 11:01:00|43235.8|43215.8|43233.3|43213.3|43235.8|43215.8|43233.3|43213.3|2
1638356470000|2021-12-01 11:01:10|43235.8|43215.8|43233.3|43213.3|43235.8|43215.8|43233.3|43213.3|23
1638356490000|2021-12-01 11:01:30|43235.8|43215.8|43223.3|43203.3|43235.8|43215.8|43210.8|43190.8|6
1638356500000|2021-12-01 11:01:40|43228.3|43208.3|43218.3|43198.3|43228.3|43208.3|43215.8|43195.8|2
1638356510000|2021-12-01 11:01:50|43218.2|43198.2|43225.7|43205.7|43225.7|43205.7|43218.2|43198.2|7
1638356520000|2021-12-01 11:02:00|||||||||1
1638356570000|2021-12-01 11:02:50|43223.2|43203.2|43223.2|43203.2|43223.2|43203.2|43223.2|43203.2|3
1638356580000|2021-12-01 11:03:00|43225.7|43205.7|43228.3|43208.3|43228.3|43208.3|43223.3|43203.3|1
1638356590000|2021-12-01 11:03:10|||||||||2
1638356600000|2021-12-01 11:03:20|43225.9|43205.9|43225.9|43205.9|43228.3|43208.3|43225.8|43205.8|0
1638356610000|2021-12-01 11:03:30|43225.8|43205.8|43223.3|43203.3|43228.3|43208.3|43223.3|43203.3|0
1638356640000|2021-12-01 11:04:00|||||||||2
1638356650000|2021-12-01 11:04:10|43220.8|43200.8|43218.3|43198.3|43220.8|43200.8|43218.3|43198.3|1
1638356670000|2021-12-01 11:04:30|43215.9|43195.9|43210.8|43190.8|43215.9|43195.9|43208.3|43188.3|3
1638356680000|2021-12-01 11:04:40|||||||||1
1638356690000|2021-12-01 11:04:50|||||||||2
1638356700000|2021-12-01 11:05:00|43210.9|43190.9|43218.3|43198.3|43218.3|43198.3|43210.9|43190.9|3
1638356710000|2021-12-01 11:05:10|43223.3|43203.3|43223.3|43203.3|43223.3|43203.3|43223.3|43203.3|0
1638356730000|2021-12-01 11:05:30|43225.8|43205.8|43223.3|43203.3|43225.8|43205.8|43223.3|43203.3|1
1638356740000|2021-12-01 11:05:40|43225.7|43205.7|43228.3|43208.3|43228.3|43208.3|43223.3|43203.3|1
1638356750000|2021-12-01 11:05:50|43230.8|43210.8|43230.8|43210.8|43230.8|43210.8|43230.8|43210.8|4
1638356760000|2021-12-01 11:06:00|43233.2|43213.2|43233.3|43213.3|43233.3|43213.3|43228.3|43208.3|5
1638356770000|2021-12-01 11:06:10|||||||||1
1638356780000|2021-12-01 11:06:20|43235.7|43215.7|43238.2|43218.2|43238.2|43218.2|43235.7|43215.7|1
1638356800000|2021-12-01 11:06:40|43240.8|43220.8|43243.3|43223.3|43243.3|43223.3|43240.8|43220.8|6
1638356810000|2021-12-01 11:06:50|||||||||3
1638356820000|2021-12-01 11:07:00|43245.8|43225.8|43243.3|43223.3|43245.8|43225.8|43243.3|43223.3|1
1638356840000|2021-12-01 11:07:20|43245.7|43225.7|43243.3|43223.3|43248.3|43228.3|43243.3|43223.3|3
1638356860000|2021-12-01 11:07:40|43243.2|43223.2|43240.7|43220.7|43243.2|43223.2|43240.7|43220.7|4
1638356870000|2021-12-01 11:07:50|43235.8|43215.8|43235.8|43215.8|43235.8|43215.8|43235.8|43215.8|7
1638356880000|2021-12-01 11:08:00|43233.3|43213.3|43238.3|43218.3|43238.3|43218.3|43233.3|43213.3|1
1638356900000|2021-12-01 11:08:20|43240.7|43220.7|43240.8|43220.8|43240.8|43220.8|43240.7|43220.7|0
1638356930000|2021-12-01 11:08:50|43243.2|43223.2|43245.8|43225.8|43245.8|43225.8|43243.2|43223.2|6
1638356940000|2021-12-01 11:09:00|43243.3|43223.3|43243.3|43223.3|43243.3|43223.3|43243.3|43223.3|3
1638356980000|2021-12-01 11:09:40|43245.7|43225.7|43250.8|43230.8|43250.8|43230.8|43245.7|43225.7|8
1638356990000|2021-12-01 11:09:50|43253.2|43233.2|43250.7|43230.7|43253.2|43233.2|43250.7|43230.7|1
1638357000000|2021-12-01 11:10:00|43253.2|43233.2|43248.3|43228.3|43253.2|43233.2|43248.3|43228.3|5
1638357040000|2021-12-01 11:10:40|43250.8|43230.8|43253.3|43233.3|43253.3|43233.3|43250.8|43230.8|0
1638357050000|2021-12-01 11:10:50|||||||||1
1638357070000|2021-12-01 11:11:10|43253.4|43233.4|43253.3|43233.3|43253.4|43233.4|43253.3|43233.3|5
1638357080000|2021-12-01 11:11:20|43250.9|43230.9|43245.8|43225.8|43253.3|43233.3|43245.8|43225.8|4
1638357090000|2021-12-01 11:11:30|||||||||1
1638357100000|2021-12-01 11:11:40|||||||||1
1638357110000|2021-12-01 11:11:50|43248.3|43228.3|43248.3|43228.3|43248.3|43228.3|43248.3|43228.3|1
1638357120000|2021-12-01 11:12:00|43250.8|43230.8|43260.8|43240.8|43260.8|43240.8|43250.8|43230.8|3
1638357130000|2021-12-01 11:12:10|43258.3|43238.3|43260.7|43240.7|43260.8|43240.8|43258.3|43238.3|4
1638357140000|2021-12-01 11:12:20|43258.3|43238.3|43253.3|43233.3|43258.3|43238.3|43253.3|43233.3|6
1638357150000|2021-12-01 11:12:30|43253.2|43233.2|43255.8|43235.8|43255.8|43235.8|43253.2|43233.2|0
1638357160000|2021-12-01 11:12:40|43253.4|43233.4|43253.3|43233.3|43253.4|43233.4|43253.3|43233.3|1
1638357170000|2021-12-01 11:12:50|43253.2|43233.2|43253.3|43233.3|43253.3|43233.3|43253.2|43233.2|3
1638357180000|2021-12-01 11:13:00|||||||||4
1638357190000|2021-12-01 11:13:10|43258.3|43238.3|43258.3|43238.3|43258.3|43238.3|43258.3|43238.3|3
1638357210000|2021-12-01 11:13:30|43255.8|43235.8|43253.3|43233.3|43255.8|43235.8|43253.3|43233.3|0
1638357220000|2021-12-01 11:13:40|43250.9|43230.9|43233.4|43213.4|43250.9|43230.9|43233.4|43213.4|4
1638357230000|2021-12-01 11:13:50|43230.9|43210.9|43230.9|43210.9|43230.9|43210.9|43230.9|43210.9|0
1638357240000|2021-12-01 11:14:00|43230.8|43210.8|43228.3|43208.3|43230.8|43210.8|43228.3|43208.3|1
1638357250000|2021-12-01 11:14:10|43225.8|43205.8|43218.3|43198.3|43225.8|43205.8|43218.3|43198.3|2
1638357270000|2021-12-01 11:14:30|||||||||3
1638357280000|2021-12-01 11:14:40|||||||||1
1638357310000|2021-12-01 11:15:10|43215.8|43195.8|43213.3|43193.3|43215.8|43195.8|43213.3|43193.3|3
1638357330000|2021-12-01 11:15:30|43208.3|43188.3|43208.3|43188.3|43208.3|43188.3|43208.3|43188.3|4
1638357340000|2021-12-01 11:15:40|43210.8|43190.8|43208.3|43188.3|43210.8|43190.8|43208.3|43188.3|0
1638357350000|2021-12-01 11:15:50|43210.7|43190.7|43205.8|43185.8|43213.3|43193.3|43205.8|43185.8|7
1638357360000|2021-12-01 11:16:00|||||||||2
1638357370000|2021-12-01 11:16:10|43195.8|43175.8|43198.3|43178.3|43198.3|43178.3|43193.4|43173.4|9
1638357380000|2021-12-01 11:16:20|43195.9|43175.9|43193.3|43173.3|43198.3|43178.3|43193.3|43173.3|0
1638357390000|2021-12-01 11:16:30|43195.8|43175.8|43200.8|43180.8|43200.8|43180.8|43195.8|43175.8|6
1638357400000|2021-12-01 11:16:40|43200.9|43180.9|43200.9|43180.9|43200.9|43180.9|43200.9|43180.9|1
1638357420000|2021-12-01 11:17:00|43203.3|43183.3|43203.3|43183.3|43203.3|43183.3|43203.3|43183.3|1
1638357430000|2021-12-01 11:17:10|43205.8|43185.8|43205.8|43185.8|43205.8|43185.8|43205.8|43185.8|0
1638357440000|2021-12-01 11:17:20|43208.2|43188.2|43208.3|43188.3|43208.3|43188.3|43205.7|43185.7|1
1638357450000|2021-12-01 11:17:30|43210.7|43190.7|43213.3|43193.3|43213.3|43193.3|43210.7|43190.7|2
1638357460000|2021-12-01 11:17:40|43215.8|43195.8|43215.8|43195.8|43215.8|43195.8|43215.8|43195.8|1
1638357480000|2021-12-01 11:18:00|43218.2|43198.2|43218.3|43198.3|43218.3|43198.3|43215.8|43195.8|0
1638357490000|2021-12-01 11:18:10|43215.8|43195.8|43215.8|43195.8|43215.8|43195.8|43215.8|43195.8|2
1638357500000|2021-12-01 11:18:20|43218.3|43198.3|43218.3|43198.3|43218.3|43198.3|43215.8|43195.8|1
1638357510000|2021-12-01 11:18:30|43218.2|43198.2|43215.8|43195.8|43218.2|43198.2|43215.8|43195.8|0
1638357520000|2021-12-01 11:18:40|43218.2|43198.2|43218.3|43198.3|43218.3|43198.3|43218.2|43198.2|0
1638357540000|2021-12-01 11:19:00|43215.8|43195.8|43215.7|43195.7|43215.8|43195.8|43213.3|43193.3|0
1638357550000|2021-12-01 11:19:10|43215.8|43195.8|43213.3|43193.3|43218.3|43198.3|43213.3|43193.3|2
1638357560000|2021-12-01 11:19:20|43215.7|43195.7|43213.3|43193.3|43215.7|43195.7|43213.3|43193.3|1
1638357570000|2021-12-01 11:19:30|43210.8|43190.8|43210.8|43190.8|43210.8|43190.8|43210.8|43190.8|4
1638357580000|2021-12-01 11:19:40|43213.3|43193.3|43213.3|43193.3|43213.3|43193.3|43213.3|43193.3|0
1638357600000|2021-12-01 11:20:00|43210.9|43190.9|43213.3|43193.3|43213.3|43193.3|43210.9|43190.9|0
1638357640000|2021-12-01 11:20:40|43215.8|43195.8|43218.3|43198.3|43218.3|43198.3|43215.8|43195.8|3
1638357650000|2021-12-01 11:20:50|||||||||2
1638357660000|2021-12-01 11:21:00|43220.7|43200.7|43220.8|43200.8|43220.8|43200.8|43220.7|43200.7|0
1638357670000|2021-12-01 11:21:10|43220.9|43200.9|43220.8|43200.8|43223.2|43203.2|43220.8|43200.8|3
1638357680000|2021-12-01 11:21:20|43223.3|43203.3|43225.9|43205.9|43233.2|43213.2|43223.3|43203.3|4
1638357690000|2021-12-01 11:21:30|43225.8|43205.8|43225.8|43205.8|43225.8|43205.8|43223.3|43203.3|3
1638357700000|2021-12-01 11:21:40|43223.3|43203.3|43228.3|43208.3|43228.3|43208.3|43223.3|43203.3|0
1638357720000|2021-12-01 11:22:00|||||||||3
1638357740000|2021-12-01 11:22:20|43228.4|43208.4|43228.4|43208.4|43228.4|43208.4|43228.4|43208.4|1
1638357750000|2021-12-01 11:22:30|43228.3|43208.3|43243.3|43223.3|43245.8|43225.8|43220.9|43200.9|14
1638357760000|2021-12-01 11:22:40|43245.8|43225.8|43248.3|43228.3|43248.3|43228.3|43245.8|43225.8|1
1638357770000|2021-12-01 11:22:50|43250.7|43230.7|43250.8|43230.8|43250.8|43230.8|43250.7|43230.7|0
1638357790000|2021-12-01 11:23:10|43260.7|43240.7|43265.8|43245.8|43265.8|43245.8|43260.7|43240.7|4
1638357800000|2021-12-01 11:23:20|43268.3|43248.3|43268.3|43248.3|43268.3|43248.3|43268.3|43248.3|1
1638357810000|2021-12-01 11:23:30|43273.2|43253.2|43268.3|43248.3|43273.3|43253.3|43268.3|43248.3|2
1638357820000|2021-12-01 11:23:40|43270.8|43250.8|43265.8|43245.8|43270.8|43250.8|43265.8|43245.8|3
1638357830000|2021-12-01 11:23:50|43268.3|43248.3|43268.3|43248.3|43268.3|43248.3|43268.3|43248.3|0
1638357840000|2021-12-01 11:24:00|43268.2|43248.2|43260.9|43240.9|43268.2|43248.2|43260.9|43240.9|2
1638357850000|2021-12-01 11:24:10|43263.3|43243.3|43265.7|43245.7|43268.2|43248.2|43260.8|43240.8|4
1638357870000|2021-12-01 11:24:30|43265.8|43245.8|43260.8|43240.8|43265.8|43245.8|43260.8|43240.8|1
1638357880000|2021-12-01 11:24:40|43258.3|43238.3|43258.3|43238.3|43258.3|43238.3|43258.3|43238.3|4
1638357890000|2021-12-01 11:24:50|43260.7|43240.7|43263.3|43243.3|43263.3|43243.3|43260.7|43240.7|1
1638357900000|2021-12-01 11:25:00|43265.8|43245.8|43268.3|43248.3|43270.8|43250.8|43265.8|43245.8|6
1638357910000|2021-12-01 11:25:10|43265.9|43245.9|43265.8|43245.8|43265.9|43245.9|43265.8|43245.8|0
1638357920000|2021-12-01 11:25:20|43263.4|43243.4|43263.3|43243.3|43263.4|43243.4|43263.3|43243.3|1
1638357950000|2021-12-01 11:25:50|43265.8|43245.8|43265.8|43245.8|43265.8|43245.8|43265.8|43245.8|4
1638357970000|2021-12-01 11:26:10|43265.9|43245.9|43268.3|43248.3|43270.8|43250.8|43265.9|43245.9|2
1638357980000|2021-12-01 11:26:20|43270.8|43250.8|43265.8|43245.8|43270.8|43250.8|43265.8|43245.8|2
1638357990000|2021-12-01 11:26:30|43268.2|43248.2|43268.3|43248.3|43268.3|43248.3|43268.2|43248.2|0
1638358000000|2021-12-01 11:26:40|43265.9|43245.9|43265.8|43245.8|43265.9|43245.9|43265.8|43245.8|2
1638358010000|2021-12-01 11:26:50|43268.3|43248.3|43270.7|43250.7|43270.7|43250.7|43268.3|43248.3|1
1638358020000|2021-12-01 11:27:00|43268.3|43248.3|43260.8|43240.8|43268.3|43248.3|43260.8|43240.8|16
1638358040000|2021-12-01 11:27:20|43263.3|43243.3|43268.1|43248.1|43268.1|43248.1|43263.3|43243.3|4
1638358050000|2021-12-01 11:27:30|43268.2|43248.2|43268.2|43248.2|43268.2|43248.2|43268.2|43248.2|0
1638358060000|2021-12-01 11:27:40|43268.3|43248.3|43270.8|43250.8|43270.8|43250.8|43268.3|43248.3|2
1638358070000|2021-12-01 11:27:50|43275.7|43255.7|43275.7|43255.7|43275.7|43255.7|43275.7|43255.7|3
1638358080000|2021-12-01 11:28:00|43278.1|43258.1|43275.8|43255.8|43278.2|43258.2|43275.8|43255.8|2
1638358090000|2021-12-01 11:28:10|43273.3|43253.3|43273.3|43253.3|43273.3|43253.3|43273.3|43253.3|1
1638358100000|2021-12-01 11:28:20|43270.9|43250.9|43265.8|43245.8|43270.9|43250.9|43265.8|43245.8|1
1638358110000|2021-12-01 11:28:30|43268.3|43248.3|43265.8|43245.8|43268.3|43248.3|43265.8|43245.8|1
1638358130000|2021-12-01 11:28:50|43263.3|43243.3|43263.3|43243.3|43263.3|43243.3|43263.3|43243.3|4
1638358140000|2021-12-01 11:29:00|||||||||1
1638358170000|2021-12-01 11:29:30|43260.8|43240.8|43263.3|43243.3|43263.3|43243.3|43260.8|43240.8|2
1638358180000|2021-12-01 11:29:40|43265.7|43245.7|43260.8|43240.8|43265.7|43245.7|43260.8|43240.8|2
1638358190000|2021-12-01 11:29:50|43258.3|43238.3|43258.3|43238.3|43258.3|43238.3|43258.3|43238.3|1
1638358200000|2021-12-01 11:30:00|43253.3|43233.3|43250.8|43230.8|43253.3|43233.3|43250.8|43230.8|2
1638358210000|2021-12-01 11:30:10|43248.3|43228.3|43248.3|43228.3|43253.3|43233.3|43248.3|43228.3|2
1638358230000|2021-12-01 11:30:30|43253.3|43233.3|43253.3|43233.3|43253.3|43233.3|43250.8|43230.8|2
1638358240000|2021-12-01 11:30:40|43250.9|43230.9|43250.8|43230.8|43250.9|43230.9|43250.8|43230.8|0
1638358260000|2021-12-01 11:31:00|43248.3|43228.3|43243.3|43223.3|43248.3|43228.3|43243.3|43223.3|3
1638358270000|2021-12-01 11:31:10|43245.7|43225.7|43248.3|43228.3|43248.3|43228.3|43245.7|43225.7|1
1638358280000|2021-12-01 11:31:20|||||||||3
1638358300000|2021-12-01 11:31:40|43243.3|43223.3|43243.3|43223.3|43243.3|43223.3|43243.3|43223.3|5
1638358310000|2021-12-01 11:31:50|43245.8|43225.8|43245.8|43225.8|43245.8|43225.8|43245.8|43225.8|1
1638358330000|2021-12-01 11:32:10|||||||||1
1638358340000|2021-12-01 11:32:20|43248.3|43228.3|43248.3|43228.3|43248.3|43228.3|43248.3|43228.3|1
1638358350000|2021-12-01 11:32:30|43250.7|43230.7|43250.7|43230.7|43250.7|43230.7|43250.7|43230.7|6
1638358360000|2021-12-01 11:32:40|43253.1|43233.1|43253.3|43233.3|43253.3|43233.3|43253.1|43233.1|1
1638358370000|2021-12-01 11:32:50|43248.4|43228.4|43248.3|43228.3|43248.4|43228.4|43248.3|43228.3|1
1638358380000|2021-12-01 11:33:00|43250.7|43230.7|43248.3|43228.3|43250.7|43230.7|43248.3|43228.3|1
1638358390000|2021-12-01 11:33:10|43245.8|43225.8|43243.3|43223.3|43245.8|43225.8|43240.8|43220.8|2
1638358400000|2021-12-01 11:33:20|43245.7|43225.7|43245.8|43225.8|43245.8|43225.8|43245.7|43225.7|0
1638358410000|2021-12-01 11:33:30|43248.3|43228.3|43248.3|43228.3|43248.3|43228.3|43248.3|43228.3|4
1638358420000|2021-12-01 11:33:40|||||||||1
1638358430000|2021-12-01 11:33:50|43243.3|43223.3|43243.3|43223.3|43248.3|43228.3|43243.3|43223.3|4
1638358440000|2021-12-01 11:34:00|43240.8|43220.8|43240.8|43220.8|43240.8|43220.8|43240.8|43220.8|0
1638358450000|2021-12-01 11:34:10|43238.3|43218.3|43235.8|43215.8|43238.3|43218.3|43235.8|43215.8|1
1638358460000|2021-12-01 11:34:20|||||||||1
1638358470000|2021-12-01 11:34:30|43238.2|43218.2|43240.7|43220.7|43240.7|43220.7|43238.2|43218.2|1
1638358480000|2021-12-01 11:34:40|43238.2|43218.2|43238.2|43218.2|43238.2|43218.2|43238.2|43218.2|1
1638358490000|2021-12-01 11:34:50|43240.6|43220.6|43240.6|43220.6|43240.6|43220.6|43240.6|43220.6|0
1638358500000|2021-12-01 11:35:00|43240.7|43220.7|43245.8|43225.8|43248.1|43228.1|43240.7|43220.7|2
1638358510000|2021-12-01 11:35:10|43248.3|43228.3|43245.8|43225.8|43248.3|43228.3|43245.8|43225.8|2
1638358520000|2021-12-01 11:35:20|43245.7|43225.7|43243.3|43223.3|43245.8|43225.8|43243.3|43223.3|0
1638358530000|2021-12-01 11:35:30|43245.7|43225.7|43245.8|43225.8|43245.8|43225.8|43245.7|43225.7|0
1638358540000|2021-12-01 11:35:40|43248.2|43228.2|43238.3|43218.3|43248.2|43228.2|43238.3|43218.3|2
1638358550000|2021-12-01 11:35:50|43235.8|43215.8|43230.7|43210.7|43238.3|43218.3|43230.7|43210.7|3
1638358560000|2021-12-01 11:36:00|43225.8|43205.8|43228.3|43208.3|43228.3|43208.3|43225.7|43205.7|4
1638358570000|2021-12-01 11:36:10|43225.8|43205.8|43225.8|43205.8|43225.8|43205.8|43223.3|43203.3|0
1638358580000|2021-12-01 11:36:20|43228.3|43208.3|43230.8|43210.8|43230.8|43210.8|43225.8|43205.8|0
1638358600000|2021-12-01 11:36:40|43233.3|43213.3|43233.3|43213.3|43233.3|43213.3|43230.8|43210.8|0
1638358610000|2021-12-01 11:36:50|43230.8|43210.8|43233.3|43213.3|43233.3|43213.3|43230.8|43210.8|0
1638358620000|2021-12-01 11:37:00|43230.8|43210.8|43235.8|43215.8|43235.8|43215.8|43230.8|43210.8|5
1638358640000|2021-12-01 11:37:20|43245.8|43225.8|43245.8|43225.8|43245.8|43225.8|43245.8|43225.8|2
1638358650000|2021-12-01 11:37:30|43248.2|43228.2|43248.2|43228.2|43250.6|43230.6|43248.2|43228.2|2
1638358660000|2021-12-01 11:37:40|43250.6|43230.6|43248.2|43228.2|43250.6|43230.6|43248.2|43228.2|1
1638358680000|2021-12-01 11:38:00|43250.6|43230.6|43228.3|43208.3|43250.7|43230.7|43228.3|43208.3|2
1638358690000|2021-12-01 11:38:10|43225.8|43205.8|43228.3|43208.3|43228.3|43208.3|43223.3|43203.3|0
1638358710000|2021-12-01 11:38:30|43225.8|43205.8|43228.3|43208.3|43228.3|43208.3|43225.8|43205.8|1
1638358720000|2021-12-01 11:38:40|43225.8|43205.8|43220.8|43200.8|43225.8|43205.8|43218.3|43198.3|3
1638358730000|2021-12-01 11:38:50|43213.3|43193.3|43213.3|43193.3|43213.3|43193.3|43213.3|43193.3|1
1638358750000|2021-12-01 11:39:10|43215.7|43195.7|43218.3|43198.3|43218.3|43198.3|43215.7|43195.7|1
1638358760000|2021-12-01 11:39:20|43220.8|43200.8|43223.3|43203.3|43223.3|43203.3|43220.8|43200.8|1
1638358770000|2021-12-01 11:39:30|43220.8|43200.8|43220.8|43200.8|43220.8|43200.8|43220.8|43200.8|0
1638358780000|2021-12-01 11:39:40|43223.2|43203.2|43223.3|43203.3|43223.3|43203.3|43223.2|43203.2|2
1638358790000|2021-12-01 11:39:50|43228.3|43208.3|43233.2|43213.2|43233.2|43213.2|43228.3|43208.3|2
1638358800000|2021-12-01 11:40:00|43233.3|43213.3|43235.8|43215.8|43238.3|43218.3|43233.3|43213.3|0
1638358810000|2021-12-01 11:40:10|43233.3|43213.3|43233.3|43213.3|43233.3|43213.3|43233.3|43213.3|0
1638358820000|2021-12-01 11:40:20|43235.8|43215.8|43235.8|43215.8|43235.8|43215.8|43235.8|43215.8|0
1638358830000|2021-12-01 11:40:30|43233.3|43213.3|43233.3|43213.3|43233.3|43213.3|43233.3|43213.3|0
1638358840000|2021-12-01 11:40:40|43235.8|43215.8|43233.3|43213.3|43235.8|43215.8|43233.3|43213.3|0
1638358850000|2021-12-01 11:40:50|43235.7|43215.7|43235.8|43215.8|43235.8|43215.8|43235.7|43215.7|0
1638358860000|2021-12-01 11:41:00|43238.3|43218.3|43235.8|43215.8|43238.3|43218.3|43235.8|43215.8|1
1638358870000|2021-12-01 11:41:10|43238.3|43218.3|43235.8|43215.8|43240.8|43220.8|43235.8|43215.8|1
1638358880000|2021-12-01 11:41:20|43238.3|43218.3|43235.8|43215.8|43238.3|43218.3|43235.8|43215.8|1
1638358890000|2021-12-01 11:41:30|43238.3|43218.3|43238.3|43218.3|43238.3|43218.3|43238.3|43218.3|0
1638358900000|2021-12-01 11:41:40|43240.8|43220.8|43240.8|43220.8|43240.8|43220.8|43240.8|43220.8|1
1638358910000|2021-12-01 11:41:50|43233.3|43213.3|43233.3|43213.3|43233.3|43213.3|43233.3|43213.3|1
1638358920000|2021-12-01 11:42:00|||||||||1
1638358940000|2021-12-01 11:42:20|43235.8|43215.8|43238.3|43218.3|43238.3|43218.3|43235.8|43215.8|1
1638358950000|2021-12-01 11:42:30|43240.7|43220.7|43240.8|43220.8|43240.8|43220.8|43240.7|43220.7|2
1638358960000|2021-12-01 11:42:40|43243.2|43223.2|43235.8|43215.8|43243.2|43223.2|43235.8|43215.8|7
1638358970000|2021-12-01 11:42:50|43233.3|43213.3|43233.3|43213.3|43233.3|43213.3|43233.3|43213.3|1
1638359000000|2021-12-01 11:43:20|||||||||1
1638359020000|2021-12-01 11:43:40|||||||||1
1638359040000|2021-12-01 11:44:00|43235.8|43215.8|43240.8|43220.8|43240.8|43220.8|43235.8|43215.8|5
1638359050000|2021-12-01 11:44:10|43238.3|43218.3|43238.3|43218.3|43238.3|43218.3|43238.3|43218.3|0
1638359060000|2021-12-01 11:44:20|43240.8|43220.8|43243.3|43223.3|43243.3|43223.3|43240.8|43220.8|1
1638359070000|2021-12-01 11:44:30|43245.8|43225.8|43245.8|43225.8|43245.8|43225.8|43245.8|43225.8|0
1638359090000|2021-12-01 11:44:50|43250.8|43230.8|43250.8|43230.8|43250.8|43230.8|43250.8|43230.8|0
1638359100000|2021-12-01 11:45:00|43253.2|43233.2|43248.3|43228.3|43253.3|43233.3|43248.3|43228.3|3
1638359110000|2021-12-01 11:45:10|43250.7|43230.7|43253.3|43233.3|43253.3|43233.3|43248.3|43228.3|1
1638359120000|2021-12-01 11:45:20|43250.8|43230.8|43243.3|43223.3|43250.8|43230.8|43243.3|43223.3|4
1638359130000|2021-12-01 11:45:30|||||||||1
1638359140000|2021-12-01 11:45:40|43245.8|43225.8|43248.3|43228.3|43248.3|43228.3|43243.3|43223.3|5
1638359150000|2021-12-01 11:45:50|43250.7|43230.7|43248.3|43228.3|43250.7|43230.7|43248.3|43228.3|2
1638359160000|2021-12-01 11:46:00|43250.7|43230.7|43248.3|43228.3|43250.8|43230.8|43248.3|43228.3|1
1638359170000|2021-12-01 11:46:10|43250.7|43230.7|43253.3|43233.3|43253.3|43233.3|43250.7|43230.7|0
1638359200000|2021-12-01 11:46:40|43250.8|43230.8|43250.8|43230.8|43253.3|43233.3|43250.8|43230.8|0
1638359210000|2021-12-01 11:46:50|43253.2|43233.2|43253.3|43233.3|43255.8|43235.8|43253.2|43233.2|1
1638359230000|2021-12-01 11:47:10|||||||||1
1638359240000|2021-12-01 11:47:20|43255.8|43235.8|43255.8|43235.8|43255.8|43235.8|43253.3|43233.3|0
1638359250000|2021-12-01 11:47:30|43258.3|43238.3|43258.3|43238.3|43260.8|43240.8|43258.3|43238.3|7
1638359260000|2021-12-01 11:47:40|43260.7|43240.7|43260.7|43240.7|43260.7|43240.7|43260.7|43240.7|0
1638359270000|2021-12-01 11:47:50|43260.8|43240.8|43260.8|43240.8|43263.3|43243.3|43260.8|43240.8|0
1638359280000|2021-12-01 11:48:00|43258.3|43238.3|43255.8|43235.8|43258.3|43238.3|43255.8|43235.8|4
1638359290000|2021-12-01 11:48:10|43253.3|43233.3|43250.8|43230.8|43253.3|43233.3|43250.8|43230.8|3
1638359300000|2021-12-01 11:48:20|43248.3|43228.3|43248.3|43228.3|43250.8|43230.8|43248.3|43228.3|0
1638359310000|2021-12-01 11:48:30|43250.7|43230.7|43250.8|43230.8|43250.8|43230.8|43250.7|43230.7|0
1638359330000|2021-12-01 11:48:50|43248.3|43228.3|43248.3|43228.3|43248.3|43228.3|43248.3|43228.3|1
1638359340000|2021-12-01 11:49:00|43250.8|43230.8|43250.8|43230.8|43250.8|43230.8|43250.8|43230.8|5
1638359350000|2021-12-01 11:49:10|43248.3|43228.3|43248.3|43228.3|43250.8|43230.8|43248.3|43228.3|4
1638359360000|2021-12-01 11:49:20|||||||||1
1638359380000|2021-12-01 11:49:40|43245.8|43225.8|43235.8|43215.8|43245.8|43225.8|43235.8|43215.8|8
1638359390000|2021-12-01 11:49:50|43233.2|43213.2|43223.3|43203.3|43235.8|43215.8|43223.3|43203.3|7
1638359420000|2021-12-01 11:50:20|43220.8|43200.8|43218.3|43198.3|43220.8|43200.8|43218.3|43198.3|2
1638359440000|2021-12-01 11:50:40|43213.3|43193.3|43213.3|43193.3|43213.3|43193.3|43213.3|43193.3|8
1638359460000|2021-12-01 11:51:00|43208.3|43188.3|43195.9|43175.9|43208.3|43188.3|43195.9|43175.9|9
1638359470000|2021-12-01 11:51:10|43193.4|43173.4|43178.3|43158.3|43193.4|43173.4|43178.3|43158.3|11
1638359480000|2021-12-01 11:51:20|43165.8|43145.8|43163.3|43143.3|43165.8|43145.8|43163.3|43143.3|17
1638359490000|2021-12-01 11:51:30|43165.8|43145.8|43165.8|43145.8|43165.8|43145.8|43165.8|43145.8|6
1638359500000|2021-12-01 11:51:40|43168.3|43148.3|43173.3|43153.3|43173.3|43153.3|43168.3|43148.3|6
1638359510000|2021-12-01 11:51:50|43178.3|43158.3|43180.8|43160.8|43180.8|43160.8|43178.3|43158.3|3
1638359520000|2021-12-01 11:52:00|||||||||2
1638359530000|2021-12-01 11:52:10|43185.8|43165.8|43180.8|43160.8|43188.2|43168.2|43180.8|43160.8|6
1638359540000|2021-12-01 11:52:20|43178.3|43158.3|43178.3|43158.3|43178.3|43158.3|43178.3|43158.3|3
1638359550000|2021-12-01 11:52:30|43180.7|43160.7|43178.3|43158.3|43183.3|43163.3|43178.3|43158.3|1
1638359560000|2021-12-01 11:52:40|43180.8|43160.8|43183.3|43163.3|43188.3|43168.3|43180.8|43160.8|4
1638359580000|2021-12-01 11:53:00|43180.8|43160.8|43195.8|43175.8|43195.8|43175.8|43180.8|43160.8|1
1638359590000|2021-12-01 11:53:10|43198.2|43178.2|43205.8|43185.8|43205.8|43185.8|43198.2|43178.2|4
1638359600000|2021-12-01 11:53:20|||||||||1
1638359610000|2021-12-01 11:53:30|43208.2|43188.2|43210.8|43190.8|43210.8|43190.8|43208.2|43188.2|0
1638359620000|2021-12-01 11:53:40|43213.2|43193.2|43213.3|43193.3|43213.3|43193.3|43213.2|43193.2|1
1638359640000|2021-12-01 11:54:00|43210.8|43190.8|43213.3|43193.3|43215.8|43195.8|43210.8|43190.8|6
1638359650000|2021-12-01 11:54:10|43215.8|43195.8|43215.8|43195.8|43215.8|43195.8|43215.8|43195.8|0
1638359660000|2021-12-01 11:54:20|43218.3|43198.3|43220.8|43200.8|43220.8|43200.8|43218.3|43198.3|2
1638359670000|2021-12-01 11:54:30|43223.3|43203.3|43225.8|43205.8|43225.8|43205.8|43223.3|43203.3|0
1638359680000|2021-12-01 11:54:40|43228.3|43208.3|43228.3|43208.3|43228.3|43208.3|43228.3|43208.3|4
1638359690000|2021-12-01 11:54:50|43230.7|43210.7|43228.3|43208.3|43230.7|43210.7|43228.3|43208.3|0
1638359700000|2021-12-01 11:55:00|43230.8|43210.8|43230.8|43210.8|43230.8|43210.8|43230.8|43210.8|3
1638359710000|2021-12-01 11:55:10|43233.3|43213.3|43238.3|43218.3|43238.3|43218.3|43233.3|43213.3|13
1638359720000|2021-12-01 11:55:20|43245.8|43225.8|43243.3|43223.3|43248.3|43228.3|43243.3|43223.3|2
1638359730000|2021-12-01 11:55:30|43245.7|43225.7|43245.8|43225.8|43245.8|43225.8|43245.7|43225.7|0
1638359740000|2021-12-01 11:55:40|||||||||1
1638359750000|2021-12-01 11:55:50|43248.3|43228.3|43250.8|43230.8|43250.8|43230.8|43248.3|43228.3|5
1638359760000|2021-12-01 11:56:00|43253.2|43233.2|43253.2|43233.2|43253.2|43233.2|43253.2|43233.2|2
1638359770000|2021-12-01 11:56:10|43253.3|43233.3|43253.3|43233.3|43253.3|43233.3|43253.3|43233.3|0
1638359780000|2021-12-01 11:56:20|43250.8|43230.8|43248.3|43228.3|43250.8|43230.8|43248.3|43228.3|3
1638359790000|2021-12-01 11:56:30|43245.8|43225.8|43255.8|43235.8|43255.8|43235.8|43245.8|43225.8|2
1638359800000|2021-12-01 11:56:40|43253.3|43233.3|43253.3|43233.3|43253.3|43233.3|43253.3|43233.3|2
1638359810000|2021-12-01 11:56:50|43250.8|43230.8|43253.3|43233.3|43253.3|43233.3|43250.8|43230.8|0
1638359820000|2021-12-01 11:57:00|43250.8|43230.8|43248.3|43228.3|43250.8|43230.8|43248.3|43228.3|1
1638359830000|2021-12-01 11:57:10|43245.8|43225.8|43248.3|43228.3|43248.3|43228.3|43245.8|43225.8|1
1638359840000|2021-12-01 11:57:20|||||||||1
1638359850000|2021-12-01 11:57:30|43250.7|43230.7|43250.8|43230.8|43250.8|43230.8|43250.7|43230.7|0
1638359890000|2021-12-01 11:58:10|||||||||2
1638359900000|2021-12-01 11:58:20|43253.2|43233.2|43253.3|43233.3|43253.3|43233.3|43253.2|43233.2|1
1638359910000|2021-12-01 11:58:30|43255.7|43235.7|43255.7|43235.7|43255.7|43235.7|43255.7|43235.7|1
1638359930000|2021-12-01 11:58:50|43258.2|43238.2|43258.3|43238.3|43258.3|43238.3|43258.2|43238.2|4
1638359940000|2021-12-01 11:59:00|||||||||2
1638359950000|2021-12-01 11:59:10|43263.3|43243.3|43283.1|43263.1|43283.1|43263.1|43263.3|43243.3|9
1638359960000|2021-12-01 11:59:20|43285.5|43265.5|43283.3|43263.3|43288.3|43268.3|43283.3|43263.3|5
1638359980000|2021-12-01 11:59:40|43285.8|43265.8|43288.3|43268.3|43288.3|43268.3|43285.8|43265.8|1
1638359990000|2021-12-01 11:59:50|43290.7|43270.7|43290.7|43270.7|43290.7|43270.7|43290.7|43270.7|0
1638360000000|2021-12-01 12:00:00|43288.3|43268.3|43293.2|43273.2|43295.7|43275.7|43288.2|43268.2|9
1638360010000|2021-12-01 12:00:10|43290.8|43270.8|43290.8|43270.8|43293.3|43273.3|43288.3|43268.3|2
1638360020000|2021-12-01 12:00:20|43288.3|43268.3|43288.3|43268.3|43288.3|43268.3|43288.3|43268.3|5
1638360030000|2021-12-01 12:00:30|43290.8|43270.8|43295.8|43275.8|43298.3|43278.3|43290.8|43270.8|2
1638360040000|2021-12-01 12:00:40|43298.3|43278.3|43298.3|43278.3|43298.3|43278.3|43298.3|43278.3|2
1638360050000|2021-12-01 12:00:50|43300.8|43280.8|43298.3|43278.3|43300.8|43280.8|43295.8|43275.8|2
1638360060000|2021-12-01 12:01:00|43300.7|43280.7|43313.3|43293.3|43315.8|43295.8|43300.7|43280.7|21
1638360070000|2021-12-01 12:01:10|43308.4|43288.4|43303.3|43283.3|43308.4|43288.4|43303.3|43283.3|7
1638360080000|2021-12-01 12:01:20|43300.8|43280.8|43300.8|43280.8|43300.8|43280.8|43300.8|43280.8|3
1638360090000|2021-12-01 12:01:30|||||||||3
1638360100000|2021-12-01 12:01:40|43298.3|43278.3|43300.8|43280.8|43300.8|43280.8|43298.3|43278.3|2
1638360120000|2021-12-01 12:02:00|43303.3|43283.3|43313.3|43293.3|43313.3|43293.3|43303.3|43283.3|5
1638360130000|2021-12-01 12:02:10|43315.8|43295.8|43313.3|43293.3|43315.8|43295.8|43313.3|43293.3|1
1638360140000|2021-12-01 12:02:20|43315.7|43295.7|43313.3|43293.3|43315.8|43295.8|43313.3|43293.3|3
1638360150000|2021-12-01 12:02:30|43310.8|43290.8|43310.8|43290.8|43310.8|43290.8|43310.8|43290.8|1
1638360160000|2021-12-01 12:02:40|43308.3|43288.3|43285.8|43265.8|43308.3|43288.3|43283.3|43263.3|23
1638360170000|2021-12-01 12:02:50|43283.3|43263.3|43268.3|43248.3|43283.3|43263.3|43268.3|43248.3|6
1638360180000|2021-12-01 12:03:00|43270.8|43250.8|43273.3|43253.3|43273.3|43253.3|43270.8|43250.8|2
1638360190000|2021-12-01 12:03:10|43275.7|43255.7|43275.7|43255.7|43275.7|43255.7|43275.7|43255.7|0
1638360200000|2021-12-01 12:03:20|43275.8|43255.8|43280.8|43260.8|43283.3|43263.3|43275.8|43255.8|2
1638360210000|2021-12-01 12:03:30|43283.3|43263.3|43283.3|43263.3|43283.3|43263.3|43283.3|43263.3|0
1638360230000|2021-12-01 12:03:50|43275.8|43255.8|43273.3|43253.3|43275.8|43255.8|43270.8|43250.8|6
1638360250000|2021-12-01 12:04:10|||||||||1
1638360260000|2021-12-01 12:04:20|||||||||3
1638360270000|2021-12-01 12:04:30|||||||||1
1638360280000|2021-12-01 12:04:40|43273.2|43253.2|43270.7|43250.7|43273.3|43253.3|43270.7|43250.7|4
1638360290000|2021-12-01 12:04:50|43270.8|43250.8|43255.8|43235.8|43273.3|43253.3|43255.8|43235.8|12
1638360300000|2021-12-01 12:05:00|43250.9|43230.9|43248.3|43228.3|43253.3|43233.3|43248.3|43228.3|15
1638360310000|2021-12-01 12:05:10|43250.8|43230.8|43248.3|43228.3|43250.8|43230.8|43248.3|43228.3|5
1638360320000|2021-12-01 12:05:20|43250.7|43230.7|43255.8|43235.8|43255.8|43235.8|43250.7|43230.7|8
1638360330000|2021-12-01 12:05:30|43258.2|43238.2|43263.3|43243.3|43263.3|43243.3|43258.2|43238.2|0
1638360340000|2021-12-01 12:05:40|43265.8|43245.8|43265.8|43245.8|43265.8|43245.8|43265.8|43245.8|0
1638360350000|2021-12-01 12:05:50|43270.8|43250.8|43268.3|43248.3|43270.8|43250.8|43268.3|43248.3|0
1638360360000|2021-12-01 12:06:00|||||||||2
1638360370000|2021-12-01 12:06:10|43265.8|43245.8|43258.3|43238.3|43265.8|43245.8|43258.3|43238.3|3
1638360380000|2021-12-01 12:06:20|43255.8|43235.8|43255.8|43235.8|43255.8|43235.8|43255.8|43235.8|0
1638360390000|2021-12-01 12:06:30|43253.3|43233.3|43253.3|43233.3|43253.3|43233.3|43253.3|43233.3|0
1638360410000|2021-12-01 12:06:50|||||||||1
1638360420000|2021-12-01 12:07:00|43250.8|43230.8|43253.3|43233.3|43253.3|43233.3|43248.3|43228.3|1
1638360440000|2021-12-01 12:07:20|43255.7|43235.7|43255.8|43235.8|43255.8|43235.8|43255.7|43235.7|2
1638360450000|2021-12-01 12:07:30|43253.3|43233.3|43253.3|43233.3|43253.3|43233.3|43253.3|43233.3|0
1638360460000|2021-12-01 12:07:40|43250.8|43230.8|43253.3|43233.3|43253.3|43233.3|43250.8|43230.8|0
1638360480000|2021-12-01 12:08:00|43250.8|43230.8|43250.8|43230.8|43250.8|43230.8|43250.8|43230.8|0
1638360490000|2021-12-01 12:08:10|43248.3|43228.3|43245.8|43225.8|43248.3|43228.3|43245.8|43225.8|2
1638360500000|2021-12-01 12:08:20|43243.3|43223.3|43243.3|43223.3|43243.3|43223.3|43243.3|43223.3|1
1638360510000|2021-12-01 12:08:30|43248.3|43228.3|43243.3|43223.3|43248.3|43228.3|43243.3|43223.3|1
1638360520000|2021-12-01 12:08:40|43233.3|43213.3|43233.3|43213.3|43233.3|43213.3|43233.3|43213.3|3
1638360530000|2021-12-01 12:08:50|43228.3|43208.3|43228.3|43208.3|43228.3|43208.3|43225.8|43205.8|2
1638360540000|2021-12-01 12:09:00|43225.8|43205.8|43190.8|43170.8|43228.3|43208.3|43190.8|43170.8|13
1638360550000|2021-12-01 12:09:10|43188.3|43168.3|43188.3|43168.3|43188.3|43168.3|43185.8|43165.8|4
1638360560000|2021-12-01 12:09:20|43190.7|43170.7|43188.3|43168.3|43190.8|43170.8|43188.3|43168.3|4
1638360570000|2021-12-01 12:09:30|43190.7|43170.7|43190.8|43170.8|43190.8|43170.8|43190.7|43170.7|0
1638360580000|2021-12-01 12:09:40|43193.3|43173.3|43195.8|43175.8|43198.3|43178.3|43193.3|43173.3|5
1638360590000|2021-12-01 12:09:50|43198.3|43178.3|43198.3|43178.3|43198.3|43178.3|43198.3|43178.3|0
1638360600000|2021-12-01 12:10:00|43203.3|43183.3|43203.3|43183.3|43203.3|43183.3|43203.3|43183.3|5
1638360610000|2021-12-01 12:10:10|43200.8|43180.8|43200.7|43180.7|43200.8|43180.8|43198.3|43178.3|1
1638360620000|2021-12-01 12:10:20|43198.3|43178.3|43203.3|43183.3|43203.3|43183.3|43198.3|43178.3|0
1638360650000|2021-12-01 12:10:50|43198.3|43178.3|43210.7|43190.7|43210.7|43190.7|43198.3|43178.3|5
1638360660000|2021-12-01 12:11:00|43210.8|43190.8|43210.8|43190.8|43210.8|43190.8|43210.8|43190.8|0
1638360670000|2021-12-01 12:11:10|43208.3|43188.3|43210.8|43190.8|43210.8|43190.8|43208.3|43188.3|2
1638360680000|2021-12-01 12:11:20|||||||||2
1638360690000|2021-12-01 12:11:30|43213.3|43193.3|43213.3|43193.3|43213.3|43193.3|43210.8|43190.8|2
1638360720000|2021-12-01 12:12:00|43210.8|43190.8|43208.3|43188.3|43210.8|43190.8|43208.3|43188.3|4
1638360730000|2021-12-01 12:12:10|43210.7|43190.7|43210.8|43190.8|43210.8|43190.8|43210.7|43190.7|0
1638360760000|2021-12-01 12:12:40|||||||||1
1638360770000|2021-12-01 12:12:50|||||||||2
1638360790000|2021-12-01 12:13:10|43208.3|43188.3|43205.8|43185.8|43208.3|43188.3|43205.8|43185.8|5
1638360800000|2021-12-01 12:13:20|43203.3|43183.3|43203.3|43183.3|43203.3|43183.3|43203.3|43183.3|0
1638360810000|2021-12-01 12:13:30|43203.2|43183.2|43203.2|43183.2|43203.2|43183.2|43203.2|43183.2|0
1638360820000|2021-12-01 12:13:40|43200.8|43180.8|43203.3|43183.3|43203.3|43183.3|43200.8|43180.8|4
1638360860000|2021-12-01 12:14:20|43200.8|43180.8|43203.2|43183.2|43203.2|43183.2|43200.8|43180.8|1
1638360870000|2021-12-01 12:14:30|43203.3|43183.3|43203.3|43183.3|43203.3|43183.3|43203.3|43183.3|0
1638360880000|2021-12-01 12:14:40|43200.8|43180.8|43203.2|43183.2|43203.2|43183.2|43200.8|43180.8|1
1638360890000|2021-12-01 12:14:50|43203.3|43183.3|43205.8|43185.8|43208.3|43188.3|43203.3|43183.3|4
1638360900000|2021-12-01 12:15:00|43203.3|43183.3|43198.3|43178.3|43203.3|43183.3|43198.3|43178.3|2
1638360910000|2021-12-01 12:15:10|43198.2|43178.2|43195.8|43175.8|43198.2|43178.2|43195.8|43175.8|1
1638360920000|2021-12-01 12:15:20|43195.7|43175.7|43195.8|43175.8|43195.8|43175.8|43193.3|43173.3|0
1638360930000|2021-12-01 12:15:30|43198.2|43178.2|43203.3|43183.3|43203.3|43183.3|43198.2|43178.2|1
1638360940000|2021-12-01 12:15:40|43205.8|43185.8|43213.3|43193.3|43213.3|43193.3|43205.8|43185.8|2
1638360960000|2021-12-01 12:16:00|43215.8|43195.8|43218.3|43198.3|43218.3|43198.3|43215.8|43195.8|1
1638360980000|2021-12-01 12:16:20|43220.7|43200.7|43220.8|43200.8|43220.8|43200.8|43218.3|43198.3|2
1638360990000|2021-12-01 12:16:30|43223.3|43203.3|43223.3|43203.3|43223.3|43203.3|43223.3|43203.3|1
1638361010000|2021-12-01 12:16:50|43225.7|43205.7|43230.8|43210.8|43230.8|43210.8|43225.7|43205.7|5
1638361020000|2021-12-01 12:17:00|43235.8|43215.8|43240.8|43220.8|43240.8|43220.8|43235.8|43215.8|4
1638361030000|2021-12-01 12:17:10|43243.3|43223.3|43240.8|43220.8|43243.3|43223.3|43240.8|43220.8|3
1638361040000|2021-12-01 12:17:20|43243.2|43223.2|43248.3|43228.3|43248.3|43228.3|43243.2|43223.2|1
1638361050000|2021-12-01 12:17:30|43250.7|43230.7|43255.7|43235.7|43258.1|43238.1|43250.7|43230.7|2
1638361060000|2021-12-01 12:17:40|43253.3|43233.3|43248.3|43228.3|43253.3|43233.3|43248.3|43228.3|5
1638361080000|2021-12-01 12:18:00|43245.8|43225.8|43245.7|43225.7|43245.8|43225.8|43243.2|43223.2|1
1638361090000|2021-12-01 12:18:10|43243.3|43223.3|43245.7|43225.7|43245.7|43225.7|43243.3|43223.3|0
1638361100000|2021-12-01 12:18:20|43243.3|43223.3|43243.2|43223.2|43245.7|43225.7|43243.2|43223.2|0
1638361110000|2021-12-01 12:18:30|43245.7|43225.7|43245.8|43225.8|43245.8|43225.8|43243.3|43223.3|1
1638361120000|2021-12-01 12:18:40|43248.3|43228.3|43243.3|43223.3|43248.3|43228.3|43243.3|43223.3|1
1638361140000|2021-12-01 12:19:00|43235.8|43215.8|43235.8|43215.8|43235.8|43215.8|43235.8|43215.8|3
1638361150000|2021-12-01 12:19:10|43233.3|43213.3|43208.3|43188.3|43233.3|43213.3|43205.8|43185.8|13
1638361160000|2021-12-01 12:19:20|43210.7|43190.7|43213.3|43193.3|43213.3|43193.3|43210.7|43190.7|6
1638361170000|2021-12-01 12:19:30|43218.3|43198.3|43218.3|43198.3|43220.7|43200.7|43218.3|43198.3|5
1638361180000|2021-12-01 12:19:40|43213.3|43193.3|43208.3|43188.3|43213.3|43193.3|43200.8|43180.8|10
1638361190000|2021-12-01 12:19:50|43210.7|43190.7|43210.7|43190.7|43210.7|43190.7|43210.7|43190.7|1
1638361200000|2021-12-01 12:20:00|43210.8|43190.8|43218.3|43198.3|43218.3|43198.3|43205.8|43185.8|10
1638361210000|2021-12-01 12:20:10|43223.3|43203.3|43223.3|43203.3|43223.3|43203.3|43223.3|43203.3|3
1638361250000|2021-12-01 12:20:50|43220.8|43200.8|43218.3|43198.3|43220.8|43200.8|43218.3|43198.3|1
1638361260000|2021-12-01 12:21:00|||||||||1
1638361270000|2021-12-01 12:21:10|43220.7|43200.7|43220.8|43200.8|43223.3|43203.3|43220.7|43200.7|1
1638361310000|2021-12-01 12:21:50|43223.2|43203.2|43223.3|43203.3|43223.3|43203.3|43223.2|43203.2|0
1638361320000|2021-12-01 12:22:00|43225.8|43205.8|43213.3|43193.3|43225.8|43205.8|43213.3|43193.3|2
1638361330000|2021-12-01 12:22:10|43210.8|43190.8|43208.3|43188.3|43210.8|43190.8|43208.3|43188.3|1
1638361340000|2021-12-01 12:22:20|||||||||5
1638361350000|2021-12-01 12:22:30|43210.8|43190.8|43210.8|43190.8|43210.8|43190.8|43210.8|43190.8|1
1638361360000|2021-12-01 12:22:40|43208.3|43188.3|43213.3|43193.3|43213.3|43193.3|43208.3|43188.3|2
1638361370000|2021-12-01 12:22:50|43218.3|43198.3|43220.8|43200.8|43220.8|43200.8|43218.3|43198.3|5
1638361380000|2021-12-01 12:23:00|43215.8|43195.8|43215.8|43195.8|43215.8|43195.8|43213.3|43193.3|0
1638361400000|2021-12-01 12:23:20|43218.2|43198.2|43218.3|43198.3|43218.3|43198.3|43218.2|43198.2|1
1638361430000|2021-12-01 12:23:50|43220.8|43200.8|43225.7|43205.7|43225.7|43205.7|43220.8|43200.8|1
1638361440000|2021-12-01 12:24:00|||||||||3
1638361450000|2021-12-01 12:24:10|43223.3|43203.3|43218.3|43198.3|43223.3|43203.3|43218.3|43198.3|3
1638361470000|2021-12-01 12:24:30|43220.8|43200.8|43220.8|43200.8|43220.8|43200.8|43220.8|43200.8|2
1638361490000|2021-12-01 12:24:50|43218.3|43198.3|43218.3|43198.3|43218.3|43198.3|43218.3|43198.3|2
1638361500000|2021-12-01 12:25:00|43213.3|43193.3|43213.3|43193.3|43213.3|43193.3|43205.8|43185.8|5
1638361510000|2021-12-01 12:25:10|43210.8|43190.8|43213.3|43193.3|43213.3|43193.3|43210.8|43190.8|0
1638361520000|2021-12-01 12:25:20|43215.8|43195.8|43220.7|43200.7|43220.7|43200.7|43215.8|43195.8|1
1638361530000|2021-12-01 12:25:30|43223.3|43203.3|43223.3|43203.3|43223.3|43203.3|43223.3|43203.3|0
1638361540000|2021-12-01 12:25:40|43225.8|43205.8|43228.3|43208.3|43228.3|43208.3|43225.8|43205.8|2
1638361550000|2021-12-01 12:25:50|43230.8|43210.8|43230.8|43210.8|43230.8|43210.8|43230.8|43210.8|1
1638361560000|2021-12-01 12:26:00|43233.3|43213.3|43233.3|43213.3|43233.3|43213.3|43233.3|43213.3|0
1638361570000|2021-12-01 12:26:10|||||||||1
1638361590000|2021-12-01 12:26:30|43230.8|43210.8|43228.3|43208.3|43230.8|43210.8|43228.3|43208.3|0
1638361600000|2021-12-01 12:26:40|43225.8|43205.8|43223.3|43203.3|43225.8|43205.8|43223.3|43203.3|0
1638361610000|2021-12-01 12:26:50|43220.8|43200.8|43223.3|43203.3|43223.3|43203.3|43220.8|43200.8|1
1638361620000|2021-12-01 12:27:00|43225.7|43205.7|43223.3|43203.3|43225.8|43205.8|43223.3|43203.3|0
1638361630000|2021-12-01 12:27:10|43225.8|43205.8|43228.3|43208.3|43228.3|43208.3|43225.8|43205.8|0
1638361640000|2021-12-01 12:27:20|43230.7|43210.7|43233.3|43213.3|43233.3|43213.3|43230.7|43210.7|1
1638361650000|2021-12-01 12:27:30|43235.8|43215.8|43235.8|43215.8|43235.8|43215.8|43235.8|43215.8|2
1638361660000|2021-12-01 12:27:40|43238.2|43218.2|43238.2|43218.2|43238.2|43218.2|43238.2|43218.2|0
1638361670000|2021-12-01 12:27:50|43238.3|43218.3|43240.8|43220.8|43240.8|43220.8|43238.3|43218.3|0
1638361680000|2021-12-01 12:28:00|43238.3|43218.3|43243.3|43223.3|43243.3|43223.3|43238.3|43218.3|2
1638361690000|2021-12-01 12:28:10|||||||||1
1638361700000|2021-12-01 12:28:20|43240.8|43220.8|43240.8|43220.8|43240.8|43220.8|43240.8|43220.8|0
1638361710000|2021-12-01 12:28:30|43243.2|43223.2|43240.8|43220.8|43243.3|43223.3|43240.8|43220.8|0
1638361740000|2021-12-01 12:29:00|43243.3|43223.3|43245.7|43225.7|43245.7|43225.7|43243.3|43223.3|1
1638361750000|2021-12-01 12:29:10|43243.3|43223.3|43248.3|43228.3|43248.3|43228.3|43243.3|43223.3|1
1638361760000|2021-12-01 12:29:20|||||||||1
1638361770000|2021-12-01 12:29:30|43250.8|43230.8|43248.3|43228.3|43250.8|43230.8|43248.3|43228.3|1
1638361780000|2021-12-01 12:29:40|43250.7|43230.7|43248.3|43228.3|43250.7|43230.7|43248.3|43228.3|1
1638361800000|2021-12-01 12:30:00|43250.7|43230.7|43245.8|43225.8|43250.8|43230.8|43245.8|43225.8|8
1638361810000|2021-12-01 12:30:10|43248.2|43228.2|43248.3|43228.3|43250.8|43230.8|43248.2|43228.2|2
1638361820000|2021-12-01 12:30:20|43250.7|43230.7|43253.3|43233.3|43253.3|43233.3|43250.7|43230.7|2
1638361830000|2021-12-01 12:30:30|43250.8|43230.8|43250.8|43230.8|43250.8|43230.8|43250.8|43230.8|2
1638361840000|2021-12-01 12:30:40|43253.3|43233.3|43250.8|43230.8|43253.3|43233.3|43250.8|43230.8|1
1638361850000|2021-12-01 12:30:50|43253.3|43233.3|43253.3|43233.3|43253.3|43233.3|43253.3|43233.3|1
1638361860000|2021-12-01 12:31:00|43255.8|43235.8|43273.2|43253.2|43275.6|43255.6|43255.8|43235.8|5
1638361870000|2021-12-01 12:31:10|43273.3|43253.3|43273.3|43253.3|43273.3|43253.3|43268.3|43248.3|7
1638361880000|2021-12-01 12:31:20|43270.8|43250.8|43253.3|43233.3|43270.8|43250.8|43253.3|43233.3|5
1638361890000|2021-12-01 12:31:30|43250.8|43230.8|43238.3|43218.3|43250.8|43230.8|43238.3|43218.3|6
1638361900000|2021-12-01 12:31:40|43240.7|43220.7|43238.3|43218.3|43243.3|43223.3|43238.3|43218.3|2
1638361910000|2021-12-01 12:31:50|43243.2|43223.2|43243.3|43223.3|43243.3|43223.3|43243.2|43223.2|3
1638361920000|2021-12-01 12:32:00|43248.3|43228.3|43238.3|43218.3|43248.3|43228.3|43233.3|43213.3|4
1638361930000|2021-12-01 12:32:10|43248.2|43228.2|43248.2|43228.2|43248.2|43228.2|43248.2|43228.2|1
1638361940000|2021-12-01 12:32:20|43248.3|43228.3|43248.3|43228.3|43248.3|43228.3|43248.3|43228.3|0
1638361950000|2021-12-01 12:32:30|43253.3|43233.3|43253.3|43233.3|43253.3|43233.3|43253.3|43233.3|2
1638361980000|2021-12-01 12:33:00|43225.8|43205.8|43225.8|43205.8|43225.8|43205.8|43223.3|43203.3|13
1638361990000|2021-12-01 12:33:10|43228.2|43208.2|43243.3|43223.3|43243.3|43223.3|43228.2|43208.2|5
1638362010000|2021-12-01 12:33:30|43245.8|43225.8|43245.8|43225.8|43245.8|43225.8|43245.8|43225.8|3
1638362020000|2021-12-01 12:33:40|43243.3|43223.3|43243.3|43223.3|43243.3|43223.3|43243.2|43223.2|6
1638362030000|2021-12-01 12:33:50|43245.8|43225.8|43238.3|43218.3|43255.8|43235.8|43235.8|43215.8|11
1638362040000|2021-12-01 12:34:00|43243.3|43223.3|43243.3|43223.3|43248.3|43228.3|43243.3|43223.3|5
1638362050000|2021-12-01 12:34:10|43240.8|43220.8|43238.3|43218.3|43240.8|43220.8|43238.3|43218.3|0
1638362060000|2021-12-01 12:34:20|43235.8|43215.8|43223.3|43203.3|43235.8|43215.8|43223.3|43203.3|3
1638362070000|2021-12-01 12:34:30|43218.3|43198.3|43215.8|43195.8|43218.3|43198.3|43215.8|43195.8|3
1638362080000|2021-12-01 12:34:40|43218.3|43198.3|43218.3|43198.3|43218.3|43198.3|43218.3|43198.3|2
1638362090000|2021-12-01 12:34:50|43215.8|43195.8|43205.8|43185.8|43218.3|43198.3|43205.8|43185.8|24
1638362100000|2021-12-01 12:35:00|43203.3|43183.3|43195.7|43175.7|43203.3|43183.3|43195.7|43175.7|11
1638362110000|2021-12-01 12:35:10|43193.3|43173.3|43195.8|43175.8|43195.8|43175.8|43188.3|43168.3|16
1638362120000|2021-12-01 12:35:20|43193.3|43173.3|43193.3|43173.3|43193.3|43173.3|43193.3|43173.3|8
1638362130000|2021-12-01 12:35:30|43190.8|43170.8|43198.3|43178.3|43198.3|43178.3|43188.3|43168.3|11
1638362150000|2021-12-01 12:35:50|43193.3|43173.3|43185.8|43165.8|43193.3|43173.3|43185.8|43165.8|10
1638362160000|2021-12-01 12:36:00|43188.2|43168.2|43185.8|43165.8|43188.3|43168.3|43183.3|43163.3|4
1638362170000|2021-12-01 12:36:10|43183.3|43163.3|43183.3|43163.3|43185.7|43165.7|43183.3|43163.3|4
1638362180000|2021-12-01 12:36:20|43188.3|43168.3|43188.3|43168.3|43188.3|43168.3|43188.3|43168.3|3
1638362190000|2021-12-01 12:36:30|43193.3|43173.3|43198.3|43178.3|43198.3|43178.3|43193.3|43173.3|5
1638362200000|2021-12-01 12:36:40|43200.8|43180.8|43208.3|43188.3|43208.3|43188.3|43200.8|43180.8|7
1638362210000|2021-12-01 12:36:50|43210.7|43190.7|43215.8|43195.8|43215.8|43195.8|43210.7|43190.7|3
1638362220000|2021-12-01 12:37:00|43220.8|43200.8|43218.3|43198.3|43220.8|43200.8|43218.3|43198.3|3
1638362230000|2021-12-01 12:37:10|43215.8|43195.8|43215.8|43195.8|43215.8|43195.8|43215.8|43195.8|2
1638362240000|2021-12-01 12:37:20|43213.3|43193.3|43208.3|43188.3|43213.3|43193.3|43208.3|43188.3|2
1638362250000|2021-12-01 12:37:30|43208.2|43188.2|43210.7|43190.7|43210.7|43190.7|43208.2|43188.2|0
1638362260000|2021-12-01 12:37:40|43200.7|43180.7|43200.7|43180.7|43200.7|43180.7|43200.7|43180.7|8
1638362270000|2021-12-01 12:37:50|43198.3|43178.3|43198.2|43178.2|43198.3|43178.3|43198.2|43178.2|1
1638362280000|2021-12-01 12:38:00|43193.3|43173.3|43198.2|43178.2|43198.2|43178.2|43193.2|43173.2|1
1638362330000|2021-12-01 12:38:50|43200.8|43180.8|43198.2|43178.2|43200.8|43180.8|43198.2|43178.2|1
1638362340000|2021-12-01 12:39:00|43200.7|43180.7|43198.2|43178.2|43203.2|43183.2|43198.2|43178.2|1
1638362350000|2021-12-01 12:39:10|43203.2|43183.2|43200.7|43180.7|43203.2|43183.2|43198.2|43178.2|0
1638362360000|2021-12-01 12:39:20|43198.2|43178.2|43198.2|43178.2|43198.2|43178.2|43198.2|43178.2|0
1638362370000|2021-12-01 12:39:30|43198.4|43178.4|43195.9|43175.9|43198.4|43178.4|43190.9|43170.9|39
1638362380000|2021-12-01 12:39:40|43195.8|43175.8|43195.8|43175.8|43195.8|43175.8|43195.8|43175.8|2
1638362390000|2021-12-01 12:39:50|43198.3|43178.3|43198.4|43178.4|43198.4|43178.4|43198.3|43178.3|2
1638362400000|2021-12-01 12:40:00|43200.8|43180.8|43203.4|43183.4|43203.4|43183.4|43200.8|43180.8|1
1638362410000|2021-12-01 12:40:10|||||||||2
1638362420000|2021-12-01 12:40:20|43205.8|43185.8|43210.8|43190.8|43210.8|43190.8|43205.8|43185.8|0
1638362430000|2021-12-01 12:40:30|43210.9|43190.9|43213.3|43193.3|43213.3|43193.3|43210.9|43190.9|2
1638362440000|2021-12-01 12:40:40|43208.5|43188.5|43208.5|43188.5|43208.5|43188.5|43208.5|43188.5|0
1638362450000|2021-12-01 12:40:50|43213.4|43193.4|43208.4|43188.4|43213.4|43193.4|43208.4|43188.4|4
1638362480000|2021-12-01 12:41:20|43203.4|43183.4|43203.4|43183.4|43203.4|43183.4|43203.4|43183.4|1
1638362500000|2021-12-01 12:41:40|||||||||1
1638362510000|2021-12-01 12:41:50|||||||||1
1638362530000|2021-12-01 12:42:10|||||||||1
1638362540000|2021-12-01 12:42:20|43205.8|43185.8|43205.9|43185.9|43205.9|43185.9|43205.8|43185.8|0
1638362550000|2021-12-01 12:42:30|43205.8|43185.8|43203.4|43183.4|43205.9|43185.9|43203.4|43183.4|22
1638362560000|2021-12-01 12:42:40|43205.9|43185.9|43203.4|43183.4|43205.9|43185.9|43203.4|43183.4|2
1638362590000|2021-12-01 12:43:10|43205.9|43185.9|43205.9|43185.9|43205.9|43185.9|43205.9|43185.9|0
1638362600000|2021-12-01 12:43:20|||||||||13
1638362610000|2021-12-01 12:43:30|||||||||4
1638362620000|2021-12-01 12:43:40|||||||||1
1638362630000|2021-12-01 12:43:50|43203.4|43183.4|43203.4|43183.4|43203.4|43183.4|43203.4|43183.4|2
1638362640000|2021-12-01 12:44:00|43201|43181|43203.4|43183.4|43203.4|43183.4|43201|43181|2
1638362650000|2021-12-01 12:44:10|43201|43181|43203.4|43183.4|43203.4|43183.4|43201|43181|1
1638362660000|2021-12-01 12:44:20|43205.8|43185.8|43203.4|43183.4|43205.9|43185.9|43203.4|43183.4|1
1638362680000|2021-12-01 12:44:40|43205.8|43185.8|43213.4|43193.4|43213.4|43193.4|43205.8|43185.8|1
1638362700000|2021-12-01 12:45:00|43218.3|43198.3|43215.9|43195.9|43218.3|43198.3|43213.3|43193.3|11
1638362720000|2021-12-01 12:45:20|43220.8|43200.8|43223.3|43203.3|43223.3|43203.3|43218.5|43198.5|1
1638362730000|2021-12-01 12:45:30|43223.4|43203.4|43223.4|43203.4|43225.9|43205.9|43223.4|43203.4|1
1638362740000|2021-12-01 12:45:40|43225.8|43205.8|43225.9|43205.9|43230.9|43210.9|43225.8|43205.8|3
1638362750000|2021-12-01 12:45:50|43228.4|43208.4|43228.4|43208.4|43228.4|43208.4|43228.4|43208.4|0
1638362760000|2021-12-01 12:46:00|43230.8|43210.8|43233.4|43213.4|43233.4|43213.4|43230.8|43210.8|0
1638362770000|2021-12-01 12:46:10|43231|43211|43228.4|43208.4|43233.4|43213.4|43228.4|43208.4|4
1638362790000|2021-12-01 12:46:30|43225.9|43205.9|43215.9|43195.9|43225.9|43205.9|43215.9|43195.9|1
1638362800000|2021-12-01 12:46:40|43213.4|43193.4|43213.4|43193.4|43213.4|43193.4|43213.4|43193.4|0
1638362810000|2021-12-01 12:46:50|43211|43191|43208.4|43188.4|43211|43191|43208.4|43188.4|0
1638362830000|2021-12-01 12:47:10|||||||||5
1638362840000|2021-12-01 12:47:20|43210.9|43190.9|43208.4|43188.4|43213.4|43193.4|43208.4|43188.4|6
1638362850000|2021-12-01 12:47:30|43205.9|43185.9|43205.9|43185.9|43208.4|43188.4|43205.9|43185.9|0
1638362860000|2021-12-01 12:47:40|43203.4|43183.4|43203.4|43183.4|43205.9|43185.9|43203.4|43183.4|0
1638362870000|2021-12-01 12:47:50|43205.9|43185.9|43203.5|43183.5|43205.9|43185.9|43203.5|43183.5|2
1638362880000|2021-12-01 12:48:00|43203.4|43183.4|43200.9|43180.9|43205.9|43185.9|43200.9|43180.9|0
1638362890000|2021-12-01 12:48:10|43203.4|43183.4|43203.4|43183.4|43203.4|43183.4|43203.4|43183.4|5
1638362900000|2021-12-01 12:48:20|43200.9|43180.9|43200.9|43180.9|43200.9|43180.9|43200.9|43180.9|0
1638362910000|2021-12-01 12:48:30|43198.4|43178.4|43198.4|43178.4|43198.4|43178.4|43198.4|43178.4|0
1638362930000|2021-12-01 12:48:50|43208.2|43188.2|43200.9|43180.9|43208.2|43188.2|43200.9|43180.9|2
1638362940000|2021-12-01 12:49:00|43198.4|43178.4|43198.4|43178.4|43198.4|43178.4|43198.4|43178.4|1
1638362950000|2021-12-01 12:49:10|43200.8|43180.8|43200.9|43180.9|43200.9|43180.9|43200.8|43180.8|2
1638362960000|2021-12-01 12:49:20|43203.4|43183.4|43203.4|43183.4|43203.4|43183.4|43198.4|43178.4|2
1638362970000|2021-12-01 12:49:30|43205.9|43185.9|43203.4|43183.4|43205.9|43185.9|43203.4|43183.4|6
1638362990000|2021-12-01 12:49:50|||||||||1
1638363000000|2021-12-01 12:50:00|43205.8|43185.8|43205.9|43185.9|43205.9|43185.9|43205.8|43185.8|2
1638363010000|2021-12-01 12:50:10|43203.5|43183.5|43200.9|43180.9|43206|43186|43200.9|43180.9|3
1638363020000|2021-12-01 12:50:20|43203.4|43183.4|43200.9|43180.9|43203.5|43183.5|43200.9|43180.9|5
1638363060000|2021-12-01 12:51:00|43198.5|43178.5|43196|43176|43198.5|43178.5|43196|43176|2
1638363100000|2021-12-01 12:51:40|43193.4|43173.4|43188.4|43168.4|43193.4|43173.4|43188.4|43168.4|11
1638363110000|2021-12-01 12:51:50|43190.8|43170.8|43193.4|43173.4|43193.4|43173.4|43190.8|43170.8|0
1638363130000|2021-12-01 12:52:10|43191|43171|43188.4|43168.4|43191|43171|43188.4|43168.4|3
1638363140000|2021-12-01 12:52:20|||||||||1
1638363150000|2021-12-01 12:52:30|43186|43166|43183.5|43163.5|43186|43166|43183.5|43163.5|15
1638363160000|2021-12-01 12:52:40|||||||||3
1638363180000|2021-12-01 12:53:00|43185.9|43165.9|43183.4|43163.4|43185.9|43165.9|43183.4|43163.4|1
1638363200000|2021-12-01 12:53:20|43180.9|43160.9|43180.9|43160.9|43183.4|43163.4|43180.9|43160.9|1
1638363220000|2021-12-01 12:53:40|||||||||2
1638363230000|2021-12-01 12:53:50|||||||||1
1638363240000|2021-12-01 12:54:00|43183.4|43163.4|43183.4|43163.4|43188.4|43168.4|43183.4|43163.4|3
1638363250000|2021-12-01 12:54:10|43180.9|43160.9|43180.9|43160.9|43180.9|43160.9|43180.9|43160.9|1
1638363260000|2021-12-01 12:54:20|||||||||1
1638363270000|2021-12-01 12:54:30|43181|43161|43178.5|43158.5|43181|43161|43178.5|43158.5|0
1638363290000|2021-12-01 12:54:50|43176|43156|43178.5|43158.5|43178.5|43158.5|43176|43156|1
1638363300000|2021-12-01 12:55:00|43176|43156|43176|43156|43178.4|43158.4|43176|43156|1
1638363310000|2021-12-01 12:55:10|43173.5|43153.5|43176|43156|43176|43156|43173.5|43153.5|3
1638363320000|2021-12-01 12:55:20|43175.9|43155.9|43178.4|43158.4|43178.4|43158.4|43175.9|43155.9|4
1638363330000|2021-12-01 12:55:30|43180.8|43160.8|43183.4|43163.4|43183.4|43163.4|43180.8|43160.8|6
1638363340000|2021-12-01 12:55:40|43185.8|43165.8|43183.4|43163.4|43185.9|43165.9|43183.4|43163.4|3
1638363350000|2021-12-01 12:55:50|43185.9|43165.9|43188.4|43168.4|43188.4|43168.4|43185.9|43165.9|6
1638363360000|2021-12-01 12:56:00|43185.9|43165.9|43178.4|43158.4|43185.9|43165.9|43178.4|43158.4|4
1638363370000|2021-12-01 12:56:10|43175.9|43155.9|43178.3|43158.3|43178.3|43158.3|43175.9|43155.9|1
1638363380000|2021-12-01 12:56:20|43178.4|43158.4|43175.9|43155.9|43178.4|43158.4|43173.4|43153.4|2
1638363390000|2021-12-01 12:56:30|43178.4|43158.4|43178.4|43158.4|43178.4|43158.4|43178.4|43158.4|0
1638363400000|2021-12-01 12:56:40|43176|43156|43178.4|43158.4|43178.4|43158.4|43175.9|43155.9|1
1638363410000|2021-12-01 12:56:50|||||||||2
1638363420000|2021-12-01 12:57:00|43180.8|43160.8|43175.9|43155.9|43183.4|43163.4|43175.9|43155.9|14
1638363430000|2021-12-01 12:57:10|43173.5|43153.5|43175.9|43155.9|43175.9|43155.9|43173.5|43153.5|1
1638363450000|2021-12-01 12:57:30|43173.5|43153.5|43173.4|43153.4|43178.3|43158.3|43173.4|43153.4|2
1638363460000|2021-12-01 12:57:40|43175.9|43155.9|43173.4|43153.4|43175.9|43155.9|43173.4|43153.4|5
1638363470000|2021-12-01 12:57:50|43151|43131|43160.9|43140.9|43160.9|43140.9|43151|43131|22
1638363480000|2021-12-01 12:58:00|43165.8|43145.8|43168.3|43148.3|43168.3|43148.3|43165.8|43145.8|8
1638363490000|2021-12-01 12:58:10|43168.4|43148.4|43173.4|43153.4|43173.4|43153.4|43168.4|43148.4|0
1638363500000|2021-12-01 12:58:20|43173.5|43153.5|43188.3|43168.3|43190.8|43170.8|43173.5|43153.5|4
1638363510000|2021-12-01 12:58:30|43185.8|43165.8|43185.8|43165.8|43185.8|43165.8|43183.3|43163.3|5
1638363520000|2021-12-01 12:58:40|43185.9|43165.9|43185.9|43165.9|43185.9|43165.9|43185.9|43165.9|1
1638363530000|2021-12-01 12:58:50|43185.8|43165.8|43188.4|43168.4|43188.4|43168.4|43185.8|43165.8|4
1638363540000|2021-12-01 12:59:00|43185.9|43165.9|43185.9|43165.9|43185.9|43165.9|43185.9|43165.9|1
1638363550000|2021-12-01 12:59:10|43185.8|43165.8|43183.4|43163.4|43185.8|43165.8|43183.4|43163.4|3
1638363560000|2021-12-01 12:59:20|43180.9|43160.9|43180.9|43160.9|43180.9|43160.9|43180.9|43160.9|0
1638363570000|2021-12-01 12:59:30|43173.4|43153.4|43173.4|43153.4|43173.4|43153.4|43170.9|43150.9|8
1638363580000|2021-12-01 12:59:40|43170.9|43150.9|43168.4|43148.4|43173.4|43153.4|43168.4|43148.4|5
1638363600000|2021-12-01 13:00:00|43170.8|43150.8|43193.4|43173.4|43203.4|43183.4|43170.8|43150.8|43
1638363610000|2021-12-01 13:00:10|43190.9|43170.9|43193.4|43173.4|43205.9|43185.9|43190.9|43170.9|15
1638363620000|2021-12-01 13:00:20|43186|43166|43183.4|43163.4|43190.8|43170.8|43183.4|43163.4|18
1638363630000|2021-12-01 13:00:30|43181|43161|43183.4|43163.4|43183.4|43163.4|43178.5|43158.5|8
1638363640000|2021-12-01 13:00:40|43180.9|43160.9|43168.4|43148.4|43183.4|43163.4|43168.4|43148.4|10
1638363650000|2021-12-01 13:00:50|43170.8|43150.8|43163.4|43143.4|43170.8|43150.8|43163.3|43143.3|20
1638363660000|2021-12-01 13:01:00|43163.3|43143.3|43158.4|43138.4|43168.4|43148.4|43158.4|43138.4|17
1638363670000|2021-12-01 13:01:10|43160.8|43140.8|43163.4|43143.4|43163.5|43143.5|43153.5|43133.5|26
1638363680000|2021-12-01 13:01:20|43168.4|43148.4|43168.4|43148.4|43168.4|43148.4|43163.4|43143.4|13
1638363690000|2021-12-01 13:01:30|43173.4|43153.4|43178.4|43158.4|43178.4|43158.4|43170.9|43150.9|8
1638363700000|2021-12-01 13:01:40|43176|43156|43166|43146|43178.4|43158.4|43163.4|43143.4|16
1638363710000|2021-12-01 13:01:50|43165.9|43145.9|43163.4|43143.4|43168.4|43148.4|43158.4|43138.4|14
1638363720000|2021-12-01 13:02:00|43165.8|43145.8|43178.3|43158.3|43178.3|43158.3|43165.8|43145.8|6
1638363730000|2021-12-01 13:02:10|43175.9|43155.9|43188.4|43168.4|43188.4|43168.4|43173.4|43153.4|7
1638363740000|2021-12-01 13:02:20|43190.8|43170.8|43203.4|43183.4|43208.4|43188.4|43188.4|43168.4|11
1638363750000|2021-12-01 13:02:30|43198.4|43178.4|43190.9|43170.9|43200.9|43180.9|43188.4|43168.4|5
1638363760000|2021-12-01 13:02:40|43188.4|43168.4|43185.9|43165.9|43188.4|43168.4|43185.9|43165.9|1
1638363770000|2021-12-01 13:02:50|43188.4|43168.4|43183.4|43163.4|43193.4|43173.4|43180.9|43160.9|10
1638363780000|2021-12-01 13:03:00|43185.8|43165.8|43175.9|43155.9|43185.9|43165.9|43175.9|43155.9|17
1638363790000|2021-12-01 13:03:10|43178.3|43158.3|43180.9|43160.9|43180.9|43160.9|43173.4|43153.4|4
1638363800000|2021-12-01 13:03:20|43183.3|43163.3|43183.3|43163.3|43183.3|43163.3|43183.3|43163.3|3
1638363810000|2021-12-01 13:03:30|43178.4|43158.4|43178.4|43158.4|43178.4|43158.4|43178.4|43158.4|3
1638363820000|2021-12-01 13:03:40|43175.9|43155.9|43175.9|43155.9|43175.9|43155.9|43175.9|43155.9|3
1638363830000|2021-12-01 13:03:50|43175.8|43155.8|43170.9|43150.9|43175.9|43155.9|43168.4|43148.4|5
1638363840000|2021-12-01 13:04:00|43173.3|43153.3|43156|43136|43173.4|43153.4|43153.5|43133.5|11
1638363850000|2021-12-01 13:04:10|43158.5|43138.5|43161|43141|43163.4|43143.4|43153.6|43133.6|14
1638363860000|2021-12-01 13:04:20|43163.5|43143.5|43166|43146|43166|43146|43161|43141|3
1638363870000|2021-12-01 13:04:30|43163.5|43143.5|43161.1|43141.1|43163.5|43143.5|43161|43141|3
1638363880000|2021-12-01 13:04:40|43163.5|43143.5|43163.5|43143.5|43163.5|43143.5|43158.5|43138.5|2
1638363890000|2021-12-01 13:04:50|43165.9|43145.9|43166|43146|43166|43146|43165.9|43145.9|0
1638363900000|2021-12-01 13:05:00|43163.6|43143.6|43148.5|43128.5|43165.9|43145.9|43146|43126|25
1638363910000|2021-12-01 13:05:10|43150.9|43130.9|43153.4|43133.4|43153.4|43133.4|43150.9|43130.9|9
1638363920000|2021-12-01 13:05:20|43151|43131|43146|43126|43156|43136|43143.6|43123.6|14
1638363930000|2021-12-01 13:05:30|43143.6|43123.6|43146|43126|43148.5|43128.5|43143.4|43123.4|13
1638363940000|2021-12-01 13:05:40|43131.1|43111.1|43146|43126|43146|43126|43131.1|43111.1|9
1638363950000|2021-12-01 13:05:50|43148.4|43128.4|43148.4|43128.4|43148.4|43128.4|43143.5|43123.5|9
1638363960000|2021-12-01 13:06:00|43150.9|43130.9|43138.5|43118.5|43150.9|43130.9|43136|43116|13
1638363970000|2021-12-01 13:06:10|43141|43121|43140.9|43120.9|43141|43121|43138.5|43118.5|3
1638363980000|2021-12-01 13:06:20|43143.4|43123.4|43146|43126|43146|43126|43140.9|43120.9|6
1638363990000|2021-12-01 13:06:30|43148.4|43128.4|43133.6|43113.6|43153.4|43133.4|43133.6|43113.6|14
1638364000000|2021-12-01 13:06:40|43136.1|43116.1|43136|43116|43141|43121|43133.5|43113.5|9
1638364010000|2021-12-01 13:06:50|43138.4|43118.4|43136|43116|43138.5|43118.5|43136|43116|5
1638364020000|2021-12-01 13:07:00|43133.5|43113.5|43113.7|43093.7|43138.5|43118.5|43113.7|43093.7|17
1638364030000|2021-12-01 13:07:10|43108.6|43088.6|43103.4|43083.4|43108.6|43088.6|43101|43081|18
1638364040000|2021-12-01 13:07:20|43105.9|43085.9|43101.1|43081.1|43106|43086|43101|43081|11
1638364050000|2021-12-01 13:07:30|43103.5|43083.5|43098.5|43078.5|43106|43086|43098.5|43078.5|7
1638364060000|2021-12-01 13:07:40|43100.9|43080.9|43101|43081|43103.5|43083.5|43098.6|43078.6|8
1638364070000|2021-12-01 13:07:50|43098.6|43078.6|43096.1|43076.1|43098.6|43078.6|43096|43076|14
1638364080000|2021-12-01 13:08:00|43098.5|43078.5|43103.5|43083.5|43103.5|43083.5|43096|43076|12
1638364090000|2021-12-01 13:08:10|43106|43086|43106|43086|43106|43086|43098.5|43078.5|13
1638364100000|2021-12-01 13:08:20|43103.5|43083.5|43115.9|43095.9|43115.9|43095.9|43103.5|43083.5|15
1638364110000|2021-12-01 13:08:30|43116|43096|43121|43101|43121|43101|43113.5|43093.5|8
1638364120000|2021-12-01 13:08:40|43123.4|43103.4|43123.5|43103.5|43125.9|43105.9|43121|43101|13
1638364130000|2021-12-01 13:08:50|43125.9|43105.9|43123.4|43103.4|43126|43106|43123.4|43103.4|1
1638364140000|2021-12-01 13:09:00|43123.5|43103.5|43110.9|43090.9|43125.9|43105.9|43110.9|43090.9|14
1638364150000|2021-12-01 13:09:10|43108.5|43088.5|43103.5|43083.5|43113.5|43093.5|43103.5|43083.5|12
1638364160000|2021-12-01 13:09:20|43106|43086|43108.5|43088.5|43108.5|43088.5|43103.5|43083.5|3
1638364170000|2021-12-01 13:09:30|43110.9|43090.9|43113.5|43093.5|43115.9|43095.9|43110.9|43090.9|5
1638364180000|2021-12-01 13:09:40|||||||||4
1638364190000|2021-12-01 13:09:50|43108.5|43088.5|43110.9|43090.9|43113.5|43093.5|43108.5|43088.5|12
1638364200000|2021-12-01 13:10:00|43121.1|43101.1|43091.1|43071.1|43121.1|43101.1|43080.9|43060.9|25
1638364210000|2021-12-01 13:10:10|43093.5|43073.5|43086|43066|43093.6|43073.6|43086|43066|10
1638364220000|2021-12-01 13:10:20|43081.2|43061.2|43056|43036|43081.2|43061.2|43056|43036|27
1638364230000|2021-12-01 13:10:30|43058.5|43038.5|43071|43051|43071|43051|43058.4|43038.4|30
1638364240000|2021-12-01 13:10:40|43083.5|43063.5|43083.5|43063.5|43086|43066|43083.5|43063.5|9
1638364250000|2021-12-01 13:10:50|43081|43061|43081|43061|43081|43061|43078.5|43058.5|8
1638364260000|2021-12-01 13:11:00|43078.6|43058.6|43078.5|43058.5|43080.9|43060.9|43078.5|43058.5|14
1638364270000|2021-12-01 13:11:10|43081|43061|43083.5|43063.5|43085.9|43065.9|43081|43061|15
1638364280000|2021-12-01 13:11:20|43081.1|43061.1|43081|43061|43083.5|43063.5|43081|43061|5
1638364290000|2021-12-01 13:11:30|||||||||4
1638364310000|2021-12-01 13:11:50|||||||||4
1638364320000|2021-12-01 13:12:00|43081.1|43061.1|43083.6|43063.6|43085.9|43065.9|43081.1|43061.1|13
1638364330000|2021-12-01 13:12:10|43083.5|43063.5|43083.5|43063.5|43083.5|43063.5|43083.5|43063.5|3
1638364340000|2021-12-01 13:12:20|43078.7|43058.7|43078.7|43058.7|43078.7|43058.7|43078.7|43058.7|6
1638364350000|2021-12-01 13:12:30|43076.2|43056.2|43078.7|43058.7|43078.7|43058.7|43076.2|43056.2|2
1638364360000|2021-12-01 13:12:40|43076.2|43056.2|43068.6|43048.6|43076.2|43056.2|43068.6|43048.6|10
1638364370000|2021-12-01 13:12:50|43066.2|43046.2|43061|43041|43066.2|43046.2|43060.9|43040.9|6
1638364380000|2021-12-01 13:13:00|43058.6|43038.6|43053.6|43033.6|43058.6|43038.6|43053.6|43033.6|4
1638364390000|2021-12-01 13:13:10|43058.5|43038.5|43058.5|43038.5|43058.5|43038.5|43058.5|43038.5|14
1638364400000|2021-12-01 13:13:20|43061|43041|43061|43041|43061|43041|43061|43041|6
1638364410000|2021-12-01 13:13:30|43063.5|43043.5|43063.5|43043.5|43063.5|43043.5|43063.5|43043.5|1
1638364420000|2021-12-01 13:13:40|43065.9|43045.9|43068.5|43048.5|43068.5|43048.5|43065.9|43045.9|5
1638364430000|2021-12-01 13:13:50|43068.6|43048.6|43081|43061|43081.1|43061.1|43068.6|43048.6|5
1638364440000|2021-12-01 13:14:00|43083.4|43063.4|43078.6|43058.6|43083.4|43063.4|43078.6|43058.6|9
1638364450000|2021-12-01 13:14:10|43076|43056|43071|43051|43076|43056|43071|43051|2
1638364460000|2021-12-01 13:14:20|43070.9|43050.9|43075.9|43055.9|43075.9|43055.9|43070.9|43050.9|2
1638364470000|2021-12-01 13:14:30|||||||||1
1638364480000|2021-12-01 13:14:40|43078.4|43058.4|43078.4|43058.4|43078.4|43058.4|43078.4|43058.4|0
1638364490000|2021-12-01 13:14:50|43080.9|43060.9|43083.4|43063.4|43083.4|43063.4|43080.9|43060.9|3
1638364500000|2021-12-01 13:15:00|43080.9|43060.9|43051.1|43031.1|43080.9|43060.9|43051.1|43031.1|7
1638364510000|2021-12-01 13:15:10|43053.5|43033.5|43078.5|43058.5|43085.9|43065.9|43053.5|43033.5|19
1638364520000|2021-12-01 13:15:20|43078.7|43058.7|43081|43061|43101|43081|43078.7|43058.7|19
1638364530000|2021-12-01 13:15:30|43080.9|43060.9|43073.5|43053.5|43080.9|43060.9|43073.5|43053.5|10
1638364540000|2021-12-01 13:15:40|43071.1|43051.1|43083.4|43063.4|43083.4|43063.4|43071|43051|12
1638364550000|2021-12-01 13:15:50|43083.5|43063.5|43085.9|43065.9|43085.9|43065.9|43083.5|43063.5|2
1638364560000|2021-12-01 13:16:00|43083.5|43063.5|43073.4|43053.4|43088.5|43068.5|43073.4|43053.4|9
1638364570000|2021-12-01 13:16:10|43073.5|43053.5|43083.5|43063.5|43083.5|43063.5|43068.5|43048.5|12
1638364580000|2021-12-01 13:16:20|43083.6|43063.6|43091|43071|43091|43071|43083.6|43063.6|3
1638364590000|2021-12-01 13:16:30|43090.9|43070.9|43091.1|43071.1|43096|43076|43090.9|43070.9|6
1638364600000|2021-12-01 13:16:40|43088.6|43068.6|43083.5|43063.5|43088.6|43068.6|43083.5|43063.5|9
1638364610000|2021-12-01 13:16:50|43086|43066|43081.1|43061.1|43086|43066|43081.1|43061.1|6
1638364620000|2021-12-01 13:17:00|43083.5|43063.5|43088.4|43068.4|43088.4|43068.4|43083.5|43063.5|2
1638364630000|2021-12-01 13:17:10|43090.9|43070.9|43083.5|43063.5|43093.3|43073.3|43076|43056|9
1638364640000|2021-12-01 13:17:20|43081.1|43061.1|43068.5|43048.5|43081.1|43061.1|43066|43046|8
1638364650000|2021-12-01 13:17:30|43066.1|43046.1|43058.5|43038.5|43066.1|43046.1|43058.5|43038.5|4
1638364660000|2021-12-01 13:17:40|43056.1|43036.1|43056|43036|43058.5|43038.5|43056|43036|11
1638364670000|2021-12-01 13:17:50|43053.6|43033.6|43048.5|43028.5|43053.6|43033.6|43046|43026|13
1638364680000|2021-12-01 13:18:00|43043.5|43023.5|43038.5|43018.5|43046|43026|43028.5|43008.5|18
1638364690000|2021-12-01 13:18:10|43036.1|43016.1|43048.5|43028.5|43048.5|43028.5|43036|43016|4
1638364700000|2021-12-01 13:18:20|43051|43031|43051|43031|43051|43031|43051|43031|0
1638364710000|2021-12-01 13:18:30|43048.6|43028.6|43066|43046|43066|43046|43048.6|43028.6|6
1638364720000|2021-12-01 13:18:40|43063.5|43043.5|43058.5|43038.5|43063.5|43043.5|43058.5|43038.5|4
1638364730000|2021-12-01 13:18:50|43053.6|43033.6|43053.6|43033.6|43053.6|43033.6|43048.7|43028.7|4
1638364740000|2021-12-01 13:19:00|43051.1|43031.1|43048.7|43028.7|43053.6|43033.6|43048.7|43028.7|4
1638364750000|2021-12-01 13:19:10|43046.2|43026.2|43036|43016|43046.2|43026.2|43036|43016|4
1638364760000|2021-12-01 13:19:20|43033.5|43013.5|43038.5|43018.5|43038.5|43018.5|43021|43001|16
1638364770000|2021-12-01 13:19:30|43041|43021|43053.5|43033.5|43055.9|43035.9|43041|43021|1
1638364780000|2021-12-01 13:19:40|43056|43036|43063.5|43043.5|43063.5|43043.5|43056|43036|6
1638364790000|2021-12-01 13:19:50|43061.1|43041.1|43058.5|43038.5|43061.1|43041.1|43058.5|43038.5|8
1638364800000|2021-12-01 13:20:00|43058.4|43038.4|43048.5|43028.5|43058.4|43038.4|43041|43021|20
1638364810000|2021-12-01 13:20:10|43051|43031|43051|43031|43053.5|43033.5|43051|43031|6
1638364820000|2021-12-01 13:20:20|43053.5|43033.5|43061|43041|43071|43051|43053.5|43033.5|14
1638364830000|2021-12-01 13:20:30|43063.5|43043.5|43053.5|43033.5|43063.5|43043.5|43051.2|43031.2|7
1638364840000|2021-12-01 13:20:40|43053.6|43033.6|43051|43031|43056|43036|43051|43031|4
1638364850000|2021-12-01 13:20:50|43046|43026|43046|43026|43053.4|43033.4|43038.5|43018.5|10
1638364860000|2021-12-01 13:21:00|43050.9|43030.9|43053.5|43033.5|43058.4|43038.4|43050.9|43030.9|5
1638364870000|2021-12-01 13:21:10|43051.1|43031.1|43033.5|43013.5|43053.6|43033.6|43028.5|43008.5|6
1638364880000|2021-12-01 13:21:20|43031.1|43011.1|43028.5|43008.5|43033.5|43013.5|43028.5|43008.5|6
1638364890000|2021-12-01 13:21:30|43023.6|43003.6|43018.5|42998.5|43023.6|43003.6|43018.5|42998.5|6
1638364900000|2021-12-01 13:21:40|43020.9|43000.9|43023.5|43003.5|43023.5|43003.5|43018.5|42998.5|1
1638364910000|2021-12-01 13:21:50|43018.5|42998.5|43018.5|42998.5|43023.5|43003.5|43018.5|42998.5|2
1638364920000|2021-12-01 13:22:00|43016|42996|43013.5|42993.5|43016|42996|43001|42981|30
1638364930000|2021-12-01 13:22:10|43016|42996|43026|43006|43028.5|43008.5|43016|42996|11
1638364940000|2021-12-01 13:22:20|43028.4|43008.4|43028.5|43008.5|43031|43011|43028.4|43008.4|6
1638364950000|2021-12-01 13:22:30|43026|43006|43016|42996|43028.5|43008.5|43016|42996|11
1638364960000|2021-12-01 13:22:40|||||||||5
1638364970000|2021-12-01 13:22:50|43013.6|42993.6|42998.5|42978.5|43013.6|42993.6|42998.5|42978.5|11
1638364980000|2021-12-01 13:23:00|42998.4|42978.4|42978.5|42958.5|42998.4|42978.4|42976|42956|25
1638364990000|2021-12-01 13:23:10|42976|42956|42978.5|42958.5|42983.4|42963.4|42976|42956|14
1638365000000|2021-12-01 13:23:20|42978.6|42958.6|42971|42951|42981|42961|42968.5|42948.5|28
1638365010000|2021-12-01 13:23:30|42973.5|42953.5|42993.5|42973.5|42996|42976|42971|42951|25
1638365020000|2021-12-01 13:23:40|42996|42976|42988.5|42968.5|42996|42976|42988.5|42968.5|10
1638365030000|2021-12-01 13:23:50|42993.5|42973.5|43003.5|42983.5|43008.5|42988.5|42991.1|42971.1|13
1638365040000|2021-12-01 13:24:00|42998.5|42978.5|43003.5|42983.5|43003.5|42983.5|42998.5|42978.5|11
1638365050000|2021-12-01 13:24:10|43008.4|42988.4|43006|42986|43008.4|42988.4|43003.5|42983.5|13
1638365060000|2021-12-01 13:24:20|43008.5|42988.5|43018.5|42998.5|43018.5|42998.5|43008.5|42988.5|9
1638365070000|2021-12-01 13:24:30|43033.4|43013.4|43018.5|42998.5|43036|43016|43018.5|42998.5|14
1638365080000|2021-12-01 13:24:40|43016|42996|43008.5|42988.5|43016|42996|43003.5|42983.5|23
1638365090000|2021-12-01 13:24:50|43010.9|42990.9|43013.5|42993.5|43013.5|42993.5|43010.9|42990.9|5
1638365100000|2021-12-01 13:25:00|43015.9|42995.9|43021.1|43001.1|43023.5|43003.5|43011|42991|13
1638365110000|2021-12-01 13:25:10|43023.5|43003.5|43041|43021|43041|43021|43021|43001|8
1638365120000|2021-12-01 13:25:20|43043.5|43023.5|43033.5|43013.5|43048.4|43028.4|43033.5|43013.5|16
1638365130000|2021-12-01 13:25:30|43033.6|43013.6|43038.5|43018.5|43038.5|43018.5|43033.6|43013.6|5
1638365140000|2021-12-01 13:25:40|43041|43021|43063.4|43043.4|43063.4|43043.4|43041|43021|21
1638365150000|2021-12-01 13:25:50|43061|43041|43056|43036|43061|43041|43056|43036|5
1638365160000|2021-12-01 13:26:00|43058.5|43038.5|43051|43031|43058.5|43038.5|43051|43031|5
1638365170000|2021-12-01 13:26:10|43050.9|43030.9|43048.5|43028.5|43051|43031|43048.5|43028.5|14
1638365180000|2021-12-01 13:26:20|43051|43031|43048.5|43028.5|43051|43031|43048.5|43028.5|16
1638365190000|2021-12-01 13:26:30|43050.9|43030.9|43053.5|43033.5|43053.5|43033.5|43048.5|43028.5|6
1638365200000|2021-12-01 13:26:40|43051.1|43031.1|43046.1|43026.1|43051.1|43031.1|43046.1|43026.1|5
1638365210000|2021-12-01 13:26:50|43041|43021|43050.9|43030.9|43050.9|43030.9|43041|43021|11
1638365220000|2021-12-01 13:27:00|43048.5|43028.5|43058.4|43038.4|43058.4|43038.4|43046|43026|19
1638365230000|2021-12-01 13:27:10|43060.9|43040.9|43070.9|43050.9|43070.9|43050.9|43058.5|43038.5|14
1638365240000|2021-12-01 13:27:20|43073.4|43053.4|43078.4|43058.4|43078.4|43058.4|43070.9|43050.9|3
1638365250000|2021-12-01 13:27:30|43080.9|43060.9|43088.4|43068.4|43088.4|43068.4|43080.9|43060.9|15
1638365260000|2021-12-01 13:27:40|43085.9|43065.9|43091|43071|43091|43071|43085.9|43065.9|7
1638365270000|2021-12-01 13:27:50|43093.4|43073.4|43100.9|43080.9|43100.9|43080.9|43093.4|43073.4|12
1638365280000|2021-12-01 13:28:00|43103.4|43083.4|43098.4|43078.4|43105.8|43085.8|43095.9|43075.9|21
1638365290000|2021-12-01 13:28:10|43098.3|43078.3|43093.4|43073.4|43098.3|43078.3|43088.5|43068.5|7
1638365300000|2021-12-01 13:28:20|43091|43071|43088.4|43068.4|43091|43071|43086|43066|10
1638365310000|2021-12-01 13:28:30|43086|43066|43085.9|43065.9|43086|43066|43085.9|43065.9|1
1638365320000|2021-12-01 13:28:40|43083.4|43063.4|43080.9|43060.9|43083.4|43063.4|43080.9|43060.9|1
1638365330000|2021-12-01 13:28:50|43078.5|43058.5|43078.5|43058.5|43078.5|43058.5|43078.5|43058.5|16
1638365340000|2021-12-01 13:29:00|43075.9|43055.9|43043.4|43023.4|43075.9|43055.9|43043.4|43023.4|13
1638365350000|2021-12-01 13:29:10|43045.9|43025.9|43048.4|43028.4|43048.4|43028.4|43040.9|43020.9|6
1638365360000|2021-12-01 13:29:20|43050.9|43030.9|43053.4|43033.4|43053.4|43033.4|43048.4|43028.4|2
1638365370000|2021-12-01 13:29:30|43050.9|43030.9|43048.4|43028.4|43050.9|43030.9|43048.4|43028.4|1
1638365380000|2021-12-01 13:29:40|43050.9|43030.9|43048.4|43028.4|43050.9|43030.9|43048.4|43028.4|0
1638365390000|2021-12-01 13:29:50|||||||||1
1638365400000|2021-12-01 13:30:00|43046|43026|43043.5|43023.5|43046|43026|43041|43021|5
1638365410000|2021-12-01 13:30:10|43043.4|43023.4|43073.2|43053.2|43073.2|43053.2|43043.4|43023.4|13
1638365420000|2021-12-01 13:30:20|43070.7|43050.7|43050.9|43030.9|43070.7|43050.7|43050.9|43030.9|14
1638365430000|2021-12-01 13:30:30|43053.4|43033.4|43051|43031|43053.4|43033.4|43050.9|43030.9|5
1638365440000|2021-12-01 13:30:40|43050.9|43030.9|43045.9|43025.9|43050.9|43030.9|43045.9|43025.9|5
1638365450000|2021-12-01 13:30:50|43033.6|43013.6|43041|43021|43041|43021|43033.6|43013.6|7
1638365460000|2021-12-01 13:31:00|43046|43026|43063.4|43043.4|43063.4|43043.4|43043.5|43023.5|2
1638365470000|2021-12-01 13:31:10|43063.5|43043.5|43063.5|43043.5|43063.5|43043.5|43063.5|43043.5|0
1638365480000|2021-12-01 13:31:20|43065.9|43045.9|43063.4|43043.4|43068.4|43048.4|43063.4|43043.4|4
1638365490000|2021-12-01 13:31:30|43061|43041|43053.4|43033.4|43063.4|43043.4|43053.4|43033.4|14
1638365500000|2021-12-01 13:31:40|43051|43031|43050.9|43030.9|43053.4|43033.4|43048.4|43028.4|1
1638365510000|2021-12-01 13:31:50|43053.4|43033.4|43058.4|43038.4|43058.4|43038.4|43048.4|43028.4|6
1638365520000|2021-12-01 13:32:00|43053.4|43033.4|43040.9|43020.9|43053.4|43033.4|43040.9|43020.9|9
1638365530000|2021-12-01 13:32:10|43035.9|43015.9|43035.9|43015.9|43035.9|43015.9|43035.9|43015.9|3
1638365540000|2021-12-01 13:32:20|43038.4|43018.4|43040.9|43020.9|43043.4|43023.4|43033.4|43013.4|4
1638365550000|2021-12-01 13:32:30|43043.4|43023.4|43030.9|43010.9|43043.4|43023.4|43030.9|43010.9|8
1638365560000|2021-12-01 13:32:40|43033.4|43013.4|43030.9|43010.9|43033.4|43013.4|43028.4|43008.4|7
1638365570000|2021-12-01 13:32:50|43035.9|43015.9|43030.9|43010.9|43035.9|43015.9|43030.9|43010.9|15
1638365580000|2021-12-01 13:33:00|43028.5|43008.5|43020.9|43000.9|43028.5|43008.5|43018.5|42998.5|17
1638365590000|2021-12-01 13:33:10|43018.6|42998.6|43016|42996|43018.6|42998.6|43013.5|42993.5|6
1638365600000|2021-12-01 13:33:20|43015.9|42995.9|43008.5|42988.5|43015.9|42995.9|43008.5|42988.5|13
1638365610000|2021-12-01 13:33:30|43011|42991|43018.4|42998.4|43020.9|43000.9|43010.9|42990.9|8
1638365620000|2021-12-01 13:33:40|43020.9|43000.9|43020.9|43000.9|43020.9|43000.9|43016|42996|8
1638365630000|2021-12-01 13:33:50|43018.4|42998.4|43013.4|42993.4|43018.4|42998.4|43013.4|42993.4|5
1638365640000|2021-12-01 13:34:00|43010.9|42990.9|43023.4|43003.4|43023.4|43003.4|43006|42986|8
1638365650000|2021-12-01 13:34:10|43025.9|43005.9|43028.4|43008.4|43028.4|43008.4|43025.9|43005.9|5
1638365660000|2021-12-01 13:34:20|43033.4|43013.4|43048.4|43028.4|43048.4|43028.4|43033.4|43013.4|14
1638365670000|2021-12-01 13:34:30|43050.8|43030.8|43048.4|43028.4|43050.8|43030.8|43048.4|43028.4|13
1638365680000|2021-12-01 13:34:40|43038.5|43018.5|43038.5|43018.5|43038.5|43018.5|43036.1|43016.1|5
1638365690000|2021-12-01 13:34:50|43033.6|43013.6|43030.9|43010.9|43033.6|43013.6|43030.9|43010.9|7
1638365700000|2021-12-01 13:35:00|43033.4|43013.4|43033.5|43013.5|43033.5|43013.5|43028.5|43008.5|6
1638365710000|2021-12-01 13:35:10|43028.5|43008.5|43028.5|43008.5|43028.5|43008.5|43028.5|43008.5|2
1638365720000|2021-12-01 13:35:20|43023.5|43003.5|43023.5|43003.5|43028.5|43008.5|43023.5|43003.5|4
1638365730000|2021-12-01 13:35:30|43028.5|43008.5|43018.6|42998.6|43028.5|43008.5|43018.6|42998.6|11
1638365740000|2021-12-01 13:35:40|43018.5|42998.5|43018.5|42998.5|43018.5|42998.5|43016.1|42996.1|1
1638365750000|2021-12-01 13:35:50|43020.9|43000.9|43023.4|43003.4|43023.4|43003.4|43020.9|43000.9|3
1638365760000|2021-12-01 13:36:00|43023.5|43003.5|43023.4|43003.4|43028.4|43008.4|43020.9|43000.9|7
1638365770000|2021-12-01 13:36:10|43020.9|43000.9|43020.9|43000.9|43020.9|43000.9|43020.9|43000.9|3
1638365780000|2021-12-01 13:36:20|43018.5|42998.5|43023.4|43003.4|43023.4|43003.4|43018.4|42998.4|6
1638365790000|2021-12-01 13:36:30|43021|43001|43013.4|42993.4|43021|43001|43011|42991|4
1638365800000|2021-12-01 13:36:40|43015.9|42995.9|43015.9|42995.9|43018.4|42998.4|43013.4|42993.4|5
1638365810000|2021-12-01 13:36:50|43018.4|42998.4|43030.9|43010.9|43030.9|43010.9|43018.4|42998.4|4
1638365820000|2021-12-01 13:37:00|43035.9|43015.9|43048.4|43028.4|43048.4|43028.4|43035.9|43015.9|23
1638365830000|2021-12-01 13:37:10|43050.9|43030.9|43063.4|43043.4|43063.4|43043.4|43050.9|43030.9|10
1638365840000|2021-12-01 13:37:20|43060.9|43040.9|43060.9|43040.9|43060.9|43040.9|43060.9|43040.9|2
1638365850000|2021-12-01 13:37:30|43063.3|43043.3|43065.8|43045.8|43065.8|43045.8|43060.9|43040.9|8
1638365860000|2021-12-01 13:37:40|43063.3|43043.3|43050.9|43030.9|43063.3|43043.3|43050.9|43030.9|17
1638365870000|2021-12-01 13:37:50|43045.9|43025.9|43048.4|43028.4|43048.4|43028.4|43045.9|43025.9|5
1638365880000|2021-12-01 13:38:00|43050.9|43030.9|43040.9|43020.9|43050.9|43030.9|43040.9|43020.9|9
1638365890000|2021-12-01 13:38:10|43041|43021|43043.4|43023.4|43043.4|43023.4|43040.9|43020.9|1
1638365900000|2021-12-01 13:38:20|43045.9|43025.9|43043.4|43023.4|43045.9|43025.9|43043.4|43023.4|8
1638365910000|2021-12-01 13:38:30|43045.9|43025.9|43045.9|43025.9|43045.9|43025.9|43043.4|43023.4|4
1638365920000|2021-12-01 13:38:40|43041|43021|43048.4|43028.4|43048.4|43028.4|43041|43021|5
1638365930000|2021-12-01 13:38:50|43050.9|43030.9|43043.4|43023.4|43050.9|43030.9|43043.4|43023.4|4
1638365940000|2021-12-01 13:39:00|43040.9|43020.9|43033.4|43013.4|43040.9|43020.9|43023.6|43003.6|13
1638365950000|2021-12-01 13:39:10|||||||||4
1638365960000|2021-12-01 13:39:20|43030.9|43010.9|43028.5|43008.5|43030.9|43010.9|43028.5|43008.5|2
1638365970000|2021-12-01 13:39:30|43028.4|43008.4|43033.4|43013.4|43033.4|43013.4|43025.9|43005.9|6
1638365980000|2021-12-01 13:39:40|43031|43011|43033.4|43013.4|43033.4|43013.4|43031|43011|0
1638365990000|2021-12-01 13:39:50|43030.9|43010.9|43028.5|43008.5|43033.4|43013.4|43028.5|43008.5|8
1638366000000|2021-12-01 13:40:00|43030.9|43010.9|43033.4|43013.4|43033.4|43013.4|43028.4|43008.4|3
1638366010000|2021-12-01 13:40:10|43028.4|43008.4|43028.4|43008.4|43030.9|43010.9|43028.4|43008.4|4
1638366020000|2021-12-01 13:40:20|43030.9|43010.9|43030.9|43010.9|43033.4|43013.4|43030.9|43010.9|5
1638366030000|2021-12-01 13:40:30|43028.5|43008.5|43028.4|43008.4|43028.5|43008.5|43028.4|43008.4|0
1638366040000|2021-12-01 13:40:40|43025.9|43005.9|43025.9|43005.9|43026|43006|43025.9|43005.9|6
1638366050000|2021-12-01 13:40:50|43023.4|43003.4|43015.9|42995.9|43023.4|43003.4|43015.9|42995.9|9
1638366060000|2021-12-01 13:41:00|43013.5|42993.5|43010.9|42990.9|43013.5|42993.5|43000.9|42980.9|17
1638366070000|2021-12-01 13:41:10|43013.4|42993.4|43010.9|42990.9|43015.9|42995.9|43008.5|42988.5|7
1638366080000|2021-12-01 13:41:20|43008.5|42988.5|43010.9|42990.9|43010.9|42990.9|43006.1|42986.1|3
1638366090000|2021-12-01 13:41:30|43006|42986|43006|42986|43008.5|42988.5|43006|42986|9
1638366110000|2021-12-01 13:41:50|43008.4|42988.4|43008.5|42988.5|43008.5|42988.5|43008.4|42988.4|10
1638366120000|2021-12-01 13:42:00|43003.6|42983.6|43003.4|42983.4|43003.6|42983.6|42996.1|42976.1|14
1638366130000|2021-12-01 13:42:10|43008.4|42988.4|43003.4|42983.4|43008.4|42988.4|43000.9|42980.9|28
1638366140000|2021-12-01 13:42:20|43000.9|42980.9|42996|42976|43003.4|42983.4|42996|42976|7
1638366150000|2021-12-01 13:42:30|42993.6|42973.6|42998.4|42978.4|43003.3|42983.3|42993.6|42973.6|8
1638366160000|2021-12-01 13:42:40|||||||||3
1638366170000|2021-12-01 13:42:50|42996|42976|42995.9|42975.9|42996|42976|42995.9|42975.9|4
1638366180000|2021-12-01 13:43:00|42993.5|42973.5|42978.4|42958.4|42993.5|42973.5|42971|42951|15
1638366190000|2021-12-01 13:43:10|42980.9|42960.9|42995.9|42975.9|42998.3|42978.3|42980.9|42960.9|16
1638366200000|2021-12-01 13:43:20|42988.5|42968.5|42973.5|42953.5|42990.9|42970.9|42970.9|42950.9|77
1638366210000|2021-12-01 13:43:30|42975.9|42955.9|42980.9|42960.9|42981|42961|42973.5|42953.5|5
1638366220000|2021-12-01 13:43:40|42978.4|42958.4|42978.4|42958.4|42978.4|42958.4|42978.4|42958.4|2
1638366230000|2021-12-01 13:43:50|42975.9|42955.9|42971|42951|42975.9|42955.9|42971|42951|17
1638366240000|2021-12-01 13:44:00|42968.6|42948.6|42980.9|42960.9|42980.9|42960.9|42968.6|42948.6|13
1638366250000|2021-12-01 13:44:10|42988.4|42968.4|42988.4|42968.4|42991|42971|42988.4|42968.4|6
1638366260000|2021-12-01 13:44:20|42985.9|42965.9|42985.9|42965.9|42985.9|42965.9|42985.9|42965.9|1
1638366270000|2021-12-01 13:44:30|42983.4|42963.4|42983.4|42963.4|42985.9|42965.9|42980.9|42960.9|2
1638366280000|2021-12-01 13:44:40|42985.9|42965.9|42983.4|42963.4|42985.9|42965.9|42983.4|42963.4|0
1638366290000|2021-12-01 13:44:50|42981|42961|42973.5|42953.5|42981|42961|42973.5|42953.5|8
1638366300000|2021-12-01 13:45:00|42973.4|42953.4|42946|42926|42973.4|42953.4|42941|42921|34
1638366310000|2021-12-01 13:45:10|42950.9|42930.9|42970.9|42950.9|42971|42951|42950.9|42930.9|25
1638366320000|2021-12-01 13:45:20|42965.9|42945.9|42963.5|42943.5|42965.9|42945.9|42963.5|42943.5|4
1638366330000|2021-12-01 13:45:30|42961|42941|42960.9|42940.9|42961|42941|42960.9|42940.9|3
1638366340000|2021-12-01 13:45:40|42958.4|42938.4|42956|42936|42960.9|42940.9|42956|42936|3
1638366350000|2021-12-01 13:45:50|42958.4|42938.4|42953.4|42933.4|42958.4|42938.4|42945.9|42925.9|19
1638366360000|2021-12-01 13:46:00|42950.9|42930.9|42948.4|42928.4|42953.4|42933.4|42945.9|42925.9|18
1638366370000|2021-12-01 13:46:10|42946|42926|42945.9|42925.9|42946|42926|42945.9|42925.9|2
1638366380000|2021-12-01 13:46:20|42938.5|42918.5|42933.5|42913.5|42938.5|42918.5|42931|42911|15
1638366390000|2021-12-01 13:46:30|42931.1|42911.1|42931|42911|42936|42916|42931|42911|6
1638366400000|2021-12-01 13:46:40|42930.9|42910.9|42908.4|42888.4|42930.9|42910.9|42908.4|42888.4|61
1638366410000|2021-12-01 13:46:50|42913.4|42893.4|42910.9|42890.9|42915.9|42895.9|42910.9|42890.9|12
1638366420000|2021-12-01 13:47:00|42913.4|42893.4|42906|42886|42913.4|42893.4|42906|42886|14
1638366430000|2021-12-01 13:47:10|42903.4|42883.4|42913.4|42893.4|42915.9|42895.9|42898.5|42878.5|29
1638366440000|2021-12-01 13:47:20|42923.4|42903.4|42915.9|42895.9|42928.3|42908.3|42913.4|42893.4|18
1638366450000|2021-12-01 13:47:30|42913.4|42893.4|42928.4|42908.4|42928.4|42908.4|42913.4|42893.4|11
1638366460000|2021-12-01 13:47:40|42925.9|42905.9|42933.4|42913.4|42933.4|42913.4|42925.9|42905.9|10
1638366470000|2021-12-01 13:47:50|42931|42911|42943.4|42923.4|42943.4|42923.4|42930.9|42910.9|9
1638366480000|2021-12-01 13:48:00|42941|42921|42948.4|42928.4|42948.4|42928.4|42938.4|42918.4|10
1638366490000|2021-12-01 13:48:10|42946|42926|42943.4|42923.4|42958.4|42938.4|42943.4|42923.4|17
1638366500000|2021-12-01 13:48:20|42940.9|42920.9|42943.4|42923.4|42943.4|42923.4|42938.4|42918.4|6
1638366510000|2021-12-01 13:48:30|42945.9|42925.9|42943.4|42923.4|42945.9|42925.9|42943.4|42923.4|1
1638366520000|2021-12-01 13:48:40|42948.4|42928.4|42950.9|42930.9|42950.9|42930.9|42948.4|42928.4|5
1638366530000|2021-12-01 13:48:50|42948.4|42928.4|42953.4|42933.4|42953.4|42933.4|42948.4|42928.4|9
1638366540000|2021-12-01 13:49:00|42960.9|42940.9|42978.3|42958.3|42978.3|42958.3|42960.9|42940.9|12
1638366550000|2021-12-01 13:49:10|42980.7|42960.7|42976|42956|42980.8|42960.8|42975.9|42955.9|2
1638366560000|2021-12-01 13:49:20|42978.4|42958.4|42978.4|42958.4|42978.4|42958.4|42978.4|42958.4|0
1638366570000|2021-12-01 13:49:30|42980.9|42960.9|42988.4|42968.4|42990.9|42970.9|42980.9|42960.9|16
1638366580000|2021-12-01 13:49:40|42986|42966|42983.5|42963.5|42986|42966|42983.5|42963.5|6
1638366590000|2021-12-01 13:49:50|42981|42961|42976|42956|42983.4|42963.4|42976|42956|12
1638366600000|2021-12-01 13:50:00|42975.9|42955.9|42975.9|42955.9|42978.4|42958.4|42973.4|42953.4|0
1638366610000|2021-12-01 13:50:10|42973.4|42953.4|42973.4|42953.4|42978.4|42958.4|42973.4|42953.4|1
1638366620000|2021-12-01 13:50:20|42970.9|42950.9|42970.9|42950.9|42970.9|42950.9|42970.9|42950.9|4
1638366630000|2021-12-01 13:50:30|42973.4|42953.4|42990.9|42970.9|42990.9|42970.9|42973.4|42953.4|9
1638366640000|2021-12-01 13:50:40|42988.4|42968.4|42983.4|42963.4|42988.4|42968.4|42983.4|42963.4|4
1638366650000|2021-12-01 13:50:50|42978.4|42958.4|42983.4|42963.4|42983.4|42963.4|42978.4|42958.4|3
1638366670000|2021-12-01 13:51:10|42980.9|42960.9|42978.4|42958.4|42980.9|42960.9|42976|42956|3
1638366680000|2021-12-01 13:51:20|42973.4|42953.4|42978.4|42958.4|42978.4|42958.4|42973.4|42953.4|1
1638366690000|2021-12-01 13:51:30|42975.9|42955.9|42985.9|42965.9|42985.9|42965.9|42975.9|42955.9|1
1638366700000|2021-12-01 13:51:40|42988.4|42968.4|42990.9|42970.9|42990.9|42970.9|42985.9|42965.9|10
1638366710000|2021-12-01 13:51:50|42988.4|42968.4|42985.9|42965.9|42988.4|42968.4|42985.9|42965.9|7
1638366720000|2021-12-01 13:52:00|42983.5|42963.5|42973.4|42953.4|42983.5|42963.5|42973.4|42953.4|6
1638366730000|2021-12-01 13:52:10|42963.5|42943.5|42963.4|42943.4|42963.5|42943.5|42963.4|42943.4|8
1638366740000|2021-12-01 13:52:20|42965.9|42945.9|42963.4|42943.4|42965.9|42945.9|42963.4|42943.4|5
1638366750000|2021-12-01 13:52:30|42961|42941|42943.4|42923.4|42963.4|42943.4|42943.4|42923.4|16
1638366760000|2021-12-01 13:52:40|42945.9|42925.9|42933.4|42913.4|42948.4|42928.4|42933.4|42913.4|9
1638366770000|2021-12-01 13:52:50|42931|42911|42925.9|42905.9|42931|42911|42920.9|42900.9|7
1638366780000|2021-12-01 13:53:00|42923.4|42903.4|42923.4|42903.4|42928.4|42908.4|42923.4|42903.4|7
1638366790000|2021-12-01 13:53:10|42925.9|42905.9|42905.9|42885.9|42925.9|42905.9|42898.6|42878.6|39
1638366800000|2021-12-01 13:53:20|42908.4|42888.4|42908.4|42888.4|42913.4|42893.4|42908.4|42888.4|14
1638366810000|2021-12-01 13:53:30|42908.5|42888.5|42920.9|42900.9|42923.4|42903.4|42908.5|42888.5|20
1638366820000|2021-12-01 13:53:40|42918.5|42898.5|42918.4|42898.4|42920.9|42900.9|42918.4|42898.4|5
1638366830000|2021-12-01 13:53:50|42913.5|42893.5|42913.5|42893.5|42913.5|42893.5|42913.5|42893.5|4
1638366840000|2021-12-01 13:54:00|42916|42896|42918.4|42898.4|42918.4|42898.4|42913.4|42893.4|4
1638366850000|2021-12-01 13:54:10|42920.9|42900.9|42933.4|42913.4|42933.4|42913.4|42920.9|42900.9|10
1638366860000|2021-12-01 13:54:20|42940.9|42920.9|42953.4|42933.4|42955.9|42935.9|42940.9|42920.9|9
1638366870000|2021-12-01 13:54:30|42948.4|42928.4|42943.4|42923.4|42948.4|42928.4|42943.4|42923.4|5
1638366880000|2021-12-01 13:54:40|42945.9|42925.9|42943.4|42923.4|42945.9|42925.9|42943.4|42923.4|7
1638366890000|2021-12-01 13:54:50|42948.4|42928.4|42945.9|42925.9|42948.4|42928.4|42943.4|42923.4|1
1638366900000|2021-12-01 13:55:00|42950.9|42930.9|42938.4|42918.4|42953.4|42933.4|42938.4|42918.4|10
1638366910000|2021-12-01 13:55:10|42940.9|42920.9|42938.4|42918.4|42940.9|42920.9|42935.9|42915.9|10
1638366920000|2021-12-01 13:55:20|42940.9|42920.9|42948.4|42928.4|42948.4|42928.4|42940.9|42920.9|7
1638366930000|2021-12-01 13:55:30|42950.9|42930.9|42948.4|42928.4|42950.9|42930.9|42948.4|42928.4|2
1638366940000|2021-12-01 13:55:40|42953.4|42933.4|42958.4|42938.4|42960.9|42940.9|42953.4|42933.4|8
1638366950000|2021-12-01 13:55:50|42960.9|42940.9|42978.4|42958.4|42978.4|42958.4|42960.9|42940.9|3
1638366960000|2021-12-01 13:56:00|42980.9|42960.9|42998.4|42978.4|42998.4|42978.4|42980.9|42960.9|16
1638366970000|2021-12-01 13:56:10|43000.9|42980.9|43038.4|43018.4|43038.4|43018.4|42998.4|42978.4|17
1638366980000|2021-12-01 13:56:20|43035.9|43015.9|43030.9|43010.9|43035.9|43015.9|43030.9|43010.9|11
1638366990000|2021-12-01 13:56:30|43028.5|43008.5|43035.9|43015.9|43035.9|43015.9|43028.4|43008.4|8
1638367000000|2021-12-01 13:56:40|43038.4|43018.4|43038.4|43018.4|43038.4|43018.4|43035.9|43015.9|1
1638367010000|2021-12-01 13:56:50|43036|43016|43033.4|43013.4|43038.4|43018.4|43033.4|43013.4|10
1638367020000|2021-12-01 13:57:00|43028.4|43008.4|43003.4|42983.4|43028.4|43008.4|43003.4|42983.4|25
1638367030000|2021-12-01 13:57:10|43005.9|42985.9|43023.4|43003.4|43023.4|43003.4|43005.9|42985.9|7
1638367040000|2021-12-01 13:57:20|43018.4|42998.4|43018.4|42998.4|43020.9|43000.9|43018.4|42998.4|5
1638367050000|2021-12-01 13:57:30|43020.9|43000.9|43021|43001|43021|43001|43018.4|42998.4|7
1638367060000|2021-12-01 13:57:40|43020.9|43000.9|43028.4|43008.4|43028.4|43008.4|43020.9|43000.9|13
1638367070000|2021-12-01 13:57:50|43030.9|43010.9|43026|43006|43030.9|43010.9|43026|43006|5
1638367080000|2021-12-01 13:58:00|43023.5|43003.5|43013.4|42993.4|43023.5|43003.5|43010.9|42990.9|11
1638367090000|2021-12-01 13:58:10|43008.5|42988.5|43008.5|42988.5|43008.5|42988.5|43006|42986|10
1638367100000|2021-12-01 13:58:20|43018.4|42998.4|43008.4|42988.4|43018.4|42998.4|43008.4|42988.4|5
1638367110000|2021-12-01 13:58:30|43005.9|42985.9|43008.4|42988.4|43008.4|42988.4|43005.9|42985.9|2
1638367120000|2021-12-01 13:58:40|43005.9|42985.9|42983.4|42963.4|43005.9|42985.9|42980.9|42960.9|9
1638367130000|2021-12-01 13:58:50|42981|42961|42978.4|42958.4|42981|42961|42978.4|42958.4|0
1638367140000|2021-12-01 13:59:00|42983.4|42963.4|42988.4|42968.4|42988.4|42968.4|42983.4|42963.4|8
1638367150000|2021-12-01 13:59:10|||||||||2
1638367160000|2021-12-01 13:59:20|42990.9|42970.9|42993.4|42973.4|42993.4|42973.4|42990.9|42970.9|5
1638367170000|2021-12-01 13:59:30|42998.4|42978.4|43005.9|42985.9|43005.9|42985.9|42998.4|42978.4|6
1638367180000|2021-12-01 13:59:40|43008.4|42988.4|43011|42991|43013.4|42993.4|43008.4|42988.4|0
1638367190000|2021-12-01 13:59:50|43010.9|42990.9|43008.4|42988.4|43013.4|42993.4|43008.4|42988.4|1
1638367200000|2021-12-01 14:00:00|43003.4|42983.4|42983.4|42963.4|43003.4|42983.4|42980.9|42960.9|23
1638367210000|2021-12-01 14:00:10|42981|42961|42985.9|42965.9|42985.9|42965.9|42978.4|42958.4|5
1638367220000|2021-12-01 14:00:20|42983.5|42963.5|42970.9|42950.9|42983.5|42963.5|42968.4|42948.4|12
1638367230000|2021-12-01 14:00:30|42973.4|42953.4|42988.4|42968.4|42988.4|42968.4|42973.4|42953.4|5
1638367240000|2021-12-01 14:00:40|42983.4|42963.4|42973.4|42953.4|42983.4|42963.4|42973.4|42953.4|6
1638367250000|2021-12-01 14:00:50|42971|42951|42965.9|42945.9|42971|42951|42965.9|42945.9|4
1638367260000|2021-12-01 14:01:00|42968.4|42948.4|42953.4|42933.4|42968.4|42948.4|42951|42931|23
1638367270000|2021-12-01 14:01:10|42958.3|42938.3|42958.4|42938.4|42958.4|42938.4|42958.3|42938.3|0
1638367280000|2021-12-01 14:01:20|42955.9|42935.9|42948.4|42928.4|42955.9|42935.9|42948.4|42928.4|6
1638367290000|2021-12-01 14:01:30|42946|42926|42940.9|42920.9|42946|42926|42938.4|42918.4|11
1638367300000|2021-12-01 14:01:40|42943.4|42923.4|42945.9|42925.9|42945.9|42925.9|42943.4|42923.4|3
1638367310000|2021-12-01 14:01:50|42943.4|42923.4|42940.9|42920.9|42943.4|42923.4|42940.9|42920.9|8
1638367320000|2021-12-01 14:02:00|42943.4|42923.4|42928.4|42908.4|42943.4|42923.4|42928.4|42908.4|15
1638367330000|2021-12-01 14:02:10|||||||||2
1638367340000|2021-12-01 14:02:20|42925.9|42905.9|42918.4|42898.4|42925.9|42905.9|42903.4|42883.4|23
1638367350000|2021-12-01 14:02:30|42920.9|42900.9|42923.3|42903.3|42923.3|42903.3|42918.4|42898.4|12
1638367360000|2021-12-01 14:02:40|42920.9|42900.9|42920.9|42900.9|42920.9|42900.9|42918.4|42898.4|6
1638367370000|2021-12-01 14:02:50|42923.3|42903.3|42920.9|42900.9|42923.3|42903.3|42920.9|42900.9|6
1638367380000|2021-12-01 14:03:00|42918.4|42898.4|42908.4|42888.4|42918.4|42898.4|42906|42886|16
1638367390000|2021-12-01 14:03:10|42906|42886|42910.9|42890.9|42910.9|42890.9|42903.4|42883.4|9
1638367400000|2021-12-01 14:03:20|42913.4|42893.4|42920.9|42900.9|42920.9|42900.9|42913.4|42893.4|12
1638367410000|2021-12-01 14:03:30|42918.5|42898.5|42910.9|42890.9|42918.5|42898.5|42908.5|42888.5|16
1638367420000|2021-12-01 14:03:40|42908.4|42888.4|42915.9|42895.9|42915.9|42895.9|42908.4|42888.4|6
1638367430000|2021-12-01 14:03:50|42918.3|42898.3|42918.3|42898.3|42923.2|42903.2|42918.3|42898.3|2
1638367440000|2021-12-01 14:04:00|42920.7|42900.7|42910.9|42890.9|42925.6|42905.6|42910.9|42890.9|15
1638367450000|2021-12-01 14:04:10|42908.4|42888.4|42898.4|42878.4|42908.4|42888.4|42898.4|42878.4|14
1638367460000|2021-12-01 14:04:20|42896|42876|42910.9|42890.9|42910.9|42890.9|42893.4|42873.4|19
1638367470000|2021-12-01 14:04:30|42905.9|42885.9|42908.4|42888.4|42908.4|42888.4|42905.9|42885.9|5
1638367480000|2021-12-01 14:04:40|42905.9|42885.9|42905.9|42885.9|42905.9|42885.9|42905.9|42885.9|2
1638367490000|2021-12-01 14:04:50|42896|42876|42895.9|42875.9|42898.4|42878.4|42895.9|42875.9|18
1638367500000|2021-12-01 14:05:00|42900.8|42880.8|42908.3|42888.3|42910.8|42890.8|42898.4|42878.4|14
1638367510000|2021-12-01 14:05:10|42910.7|42890.7|42903.4|42883.4|42910.7|42890.7|42903.4|42883.4|8
1638367520000|2021-12-01 14:05:20|42900.9|42880.9|42893.1|42873.1|42900.9|42880.9|42880.9|42860.9|14
1638367530000|2021-12-01 14:05:30|42895.6|42875.6|42900.9|42880.9|42900.9|42880.9|42893.1|42873.1|14
1638367540000|2021-12-01 14:05:40|42903.4|42883.4|42903.4|42883.4|42905.8|42885.8|42900.9|42880.9|4
1638367550000|2021-12-01 14:05:50|42900.9|42880.9|42900.9|42880.9|42900.9|42880.9|42900.9|42880.9|4
1638367560000|2021-12-01 14:06:00|42898.4|42878.4|42893.4|42873.4|42898.4|42878.4|42888.4|42868.4|10
1638367570000|2021-12-01 14:06:10|||||||||4
1638367580000|2021-12-01 14:06:20|42895.8|42875.8|42900.9|42880.9|42900.9|42880.9|42895.8|42875.8|0
1638367590000|2021-12-01 14:06:30|||||||||2
1638367600000|2021-12-01 14:06:40|42908.4|42888.4|42903.4|42883.4|42908.4|42888.4|42903.4|42883.4|11
1638367610000|2021-12-01 14:06:50|42913.3|42893.3|42913.3|42893.3|42913.3|42893.3|42913.3|42893.3|6
1638367620000|2021-12-01 14:07:00|42908.4|42888.4|42900.9|42880.9|42908.4|42888.4|42898.4|42878.4|11
1638367630000|2021-12-01 14:07:10|42898.4|42878.4|42903.4|42883.4|42903.4|42883.4|42898.4|42878.4|2
1638367640000|2021-12-01 14:07:20|42905.8|42885.8|42905.9|42885.9|42905.9|42885.9|42905.8|42885.8|1
1638367650000|2021-12-01 14:07:30|42903.4|42883.4|42893.4|42873.4|42903.4|42883.4|42893.4|42873.4|11
1638367660000|2021-12-01 14:07:40|42888.4|42868.4|42893.4|42873.4|42893.4|42873.4|42888.4|42868.4|4
1638367670000|2021-12-01 14:07:50|42888.4|42868.4|42900.8|42880.8|42903.4|42883.4|42888.4|42868.4|13
1638367680000|2021-12-01 14:08:00|42900.9|42880.9|42895.9|42875.9|42900.9|42880.9|42883.4|42863.4|29
1638367690000|2021-12-01 14:08:10|42898.3|42878.3|42895.9|42875.9|42898.4|42878.4|42895.9|42875.9|1
1638367700000|2021-12-01 14:08:20|42898.3|42878.3|42895.9|42875.9|42898.3|42878.3|42895.9|42875.9|6
1638367710000|2021-12-01 14:08:30|42893.4|42873.4|42898.3|42878.3|42898.3|42878.3|42893.3|42873.3|15
1638367720000|2021-12-01 14:08:40|42908.3|42888.3|42913.3|42893.3|42913.3|42893.3|42908.3|42888.3|4
1638367730000|2021-12-01 14:08:50|42915.7|42895.7|42920.9|42900.9|42928.3|42908.3|42915.7|42895.7|9
1638367740000|2021-12-01 14:09:00|42920.8|42900.8|42915.8|42895.8|42920.8|42900.8|42915.8|42895.8|11
1638367750000|2021-12-01 14:09:10|42913.4|42893.4|42938.3|42918.3|42938.3|42918.3|42913.3|42893.3|10
1638367760000|2021-12-01 14:09:20|42935.9|42915.9|42938.3|42918.3|42940.8|42920.8|42935.8|42915.8|4
1638367770000|2021-12-01 14:09:30|42935.8|42915.8|42938.3|42918.3|42938.4|42918.4|42935.8|42915.8|4
1638367780000|2021-12-01 14:09:40|42935.9|42915.9|42940.8|42920.8|42940.8|42920.8|42935.8|42915.8|3
1638367790000|2021-12-01 14:09:50|||||||||2
1638367800000|2021-12-01 14:10:00|42945.8|42925.8|42933.4|42913.4|42945.8|42925.8|42933.4|42913.4|8
1638367810000|2021-12-01 14:10:10|42933.3|42913.3|42928.3|42908.3|42933.3|42913.3|42928.3|42908.3|2
1638367820000|2021-12-01 14:10:20|42930.8|42910.8|42938.3|42918.3|42938.3|42918.3|42930.8|42910.8|6
1638367830000|2021-12-01 14:10:30|||||||||2
1638367840000|2021-12-01 14:10:40|42938.4|42918.4|42940.9|42920.9|42940.9|42920.9|42938.4|42918.4|6
1638367850000|2021-12-01 14:10:50|42943.3|42923.3|42943.3|42923.3|42943.3|42923.3|42943.3|42923.3|0
1638367860000|2021-12-01 14:11:00|42948.3|42928.3|42953.3|42933.3|42953.3|42933.3|42948.3|42928.3|8
1638367870000|2021-12-01 14:11:10|42955.8|42935.8|42953.3|42933.3|42955.8|42935.8|42953.3|42933.3|6
1638367880000|2021-12-01 14:11:20|42950.8|42930.8|42948.3|42928.3|42950.8|42930.8|42945.9|42925.9|7
1638367890000|2021-12-01 14:11:30|42945.8|42925.8|42948.3|42928.3|42948.3|42928.3|42945.8|42925.8|6
1638367900000|2021-12-01 14:11:40|42950.8|42930.8|42950.8|42930.8|42950.8|42930.8|42950.8|42930.8|1
1638367910000|2021-12-01 14:11:50|42953.3|42933.3|42953.3|42933.3|42955.8|42935.8|42953.3|42933.3|6
1638367920000|2021-12-01 14:12:00|42955.8|42935.8|42953.3|42933.3|42955.8|42935.8|42953.3|42933.3|4
1638367930000|2021-12-01 14:12:10|42950.8|42930.8|42950.8|42930.8|42953.3|42933.3|42950.8|42930.8|11
1638367940000|2021-12-01 14:12:20|42945.8|42925.8|42945.8|42925.8|42950.8|42930.8|42945.8|42925.8|8
1638367950000|2021-12-01 14:12:30|42948.3|42928.3|42943.3|42923.3|42948.3|42928.3|42943.3|42923.3|7
1638367960000|2021-12-01 14:12:40|42940.8|42920.8|42940.8|42920.8|42940.8|42920.8|42938.3|42918.3|2
1638367970000|2021-12-01 14:12:50|42938.4|42918.4|42950.8|42930.8|42955.7|42935.7|42938.3|42918.3|15
1638367980000|2021-12-01 14:13:00|42953.3|42933.3|42950.8|42930.8|42955.8|42935.8|42950.8|42930.8|32
1638367990000|2021-12-01 14:13:10|42948.3|42928.3|42948.3|42928.3|42950.8|42930.8|42945.8|42925.8|3
1638368000000|2021-12-01 14:13:20|42950.8|42930.8|42950.8|42930.8|42950.8|42930.8|42950.8|42930.8|11
1638368010000|2021-12-01 14:13:30|42970.7|42950.7|42973.3|42953.3|42973.3|42953.3|42968.3|42948.3|8
1638368020000|2021-12-01 14:13:40|42970.8|42950.8|42973.3|42953.3|42973.3|42953.3|42970.8|42950.8|1
1638368030000|2021-12-01 14:13:50|42975.8|42955.8|42978.3|42958.3|42978.3|42958.3|42975.8|42955.8|6
1638368040000|2021-12-01 14:14:00|42980.8|42960.8|42985.8|42965.8|42990.8|42970.8|42978.3|42958.3|12
1638368050000|2021-12-01 14:14:10|42985.9|42965.9|42988.3|42968.3|42988.3|42968.3|42985.8|42965.8|3
1638368060000|2021-12-01 14:14:20|42993.3|42973.3|42983.3|42963.3|42993.3|42973.3|42983.3|42963.3|13
1638368070000|2021-12-01 14:14:30|42978.3|42958.3|42973.3|42953.3|42978.3|42958.3|42973.3|42953.3|1
1638368080000|2021-12-01 14:14:40|42975.8|42955.8|42973.3|42953.3|42975.8|42955.8|42970.8|42950.8|8
1638368090000|2021-12-01 14:14:50|42970.9|42950.9|42970.8|42950.8|42970.9|42950.9|42968.3|42948.3|9
1638368100000|2021-12-01 14:15:00|42973.3|42953.3|42973.3|42953.3|42973.3|42953.3|42970.8|42950.8|10
1638368110000|2021-12-01 14:15:10|42970.9|42950.9|42970.8|42950.8|42970.9|42950.9|42968.3|42948.3|6
1638368120000|2021-12-01 14:15:20|42968.3|42948.3|42958.3|42938.3|42970.8|42950.8|42958.3|42938.3|7
1638368130000|2021-12-01 14:15:30|42955.8|42935.8|42953.3|42933.3|42955.8|42935.8|42953.3|42933.3|7
1638368140000|2021-12-01 14:15:40|42950.8|42930.8|42943.3|42923.3|42950.8|42930.8|42938.3|42918.3|8
1638368150000|2021-12-01 14:15:50|42945.8|42925.8|42945.8|42925.8|42945.8|42925.8|42945.8|42925.8|2
1638368160000|2021-12-01 14:16:00|42948.3|42928.3|42948.3|42928.3|42948.3|42928.3|42948.3|42928.3|1
1638368170000|2021-12-01 14:16:10|42950.8|42930.8|42953.4|42933.4|42955.7|42935.7|42950.8|42930.8|8
1638368180000|2021-12-01 14:16:20|42955.8|42935.8|42950.8|42930.8|42955.8|42935.8|42950.8|42930.8|5
1638368190000|2021-12-01 14:16:30|42953.3|42933.3|42950.8|42930.8|42953.3|42933.3|42950.8|42930.8|0
1638368200000|2021-12-01 14:16:40|42950.9|42930.9|42955.8|42935.8|42955.8|42935.8|42950.8|42930.8|11
1638368210000|2021-12-01 14:16:50|42958.3|42938.3|42970.8|42950.8|42970.8|42950.8|42958.3|42938.3|9
1638368220000|2021-12-01 14:17:00|42973.3|42953.3|42973.3|42953.3|42973.3|42953.3|42973.3|42953.3|2
1638368230000|2021-12-01 14:17:10|42975.7|42955.7|42965.8|42945.8|42975.8|42955.8|42965.8|42945.8|9
1638368240000|2021-12-01 14:17:20|42968.3|42948.3|42973.4|42953.4|42973.4|42953.4|42968.3|42948.3|10
1638368250000|2021-12-01 14:17:30|42973.3|42953.3|42973.3|42953.3|42973.3|42953.3|42970.8|42950.8|5
1638368260000|2021-12-01 14:17:40|42975.8|42955.8|42978.3|42958.3|42978.3|42958.3|42975.8|42955.8|0
1638368270000|2021-12-01 14:17:50|42975.9|42955.9|42978.3|42958.3|42978.3|42958.3|42975.8|42955.8|0
1638368280000|2021-12-01 14:18:00|42980.8|42960.8|42990.8|42970.8|42990.8|42970.8|42980.8|42960.8|11
1638368290000|2021-12-01 14:18:10|42993.3|42973.3|42993.3|42973.3|42993.3|42973.3|42993.3|42973.3|7
1638368300000|2021-12-01 14:18:20|42995.8|42975.8|42998.3|42978.3|42998.3|42978.3|42995.8|42975.8|6
1638368310000|2021-12-01 14:18:30|43000.8|42980.8|43010.8|42990.8|43010.8|42990.8|43000.8|42980.8|9
1638368320000|2021-12-01 14:18:40|43015.8|42995.8|43015.8|42995.8|43018.3|42998.3|43015.8|42995.8|11
1638368330000|2021-12-01 14:18:50|43013.3|42993.3|43008.3|42988.3|43013.3|42993.3|43005.8|42985.8|10
1638368340000|2021-12-01 14:19:00|43005.9|42985.9|42998.3|42978.3|43005.9|42985.9|42995.8|42975.8|7
1638368350000|2021-12-01 14:19:10|42995.8|42975.8|42995.8|42975.8|42995.8|42975.8|42993.3|42973.3|9
1638368360000|2021-12-01 14:19:20|42998.3|42978.3|42995.8|42975.8|42998.3|42978.3|42995.8|42975.8|0
1638368370000|2021-12-01 14:19:30|42993.3|42973.3|42990.8|42970.8|42993.3|42973.3|42990.8|42970.8|7
1638368380000|2021-12-01 14:19:40|42988.4|42968.4|42988.3|42968.3|42988.4|42968.4|42985.8|42965.8|5
1638368390000|2021-12-01 14:19:50|43000.8|42980.8|43010.8|42990.8|43010.8|42990.8|43000.8|42980.8|9
1638368400000|2021-12-01 14:20:00|43015.8|42995.8|43008.3|42988.3|43018.3|42998.3|43008.3|42988.3|16
1638368410000|2021-12-01 14:20:10|43005.9|42985.9|42995.8|42975.8|43005.9|42985.9|42995.8|42975.8|1
1638368420000|2021-12-01 14:20:20|42993.3|42973.3|42993.3|42973.3|42993.3|42973.3|42990.8|42970.8|5
1638368430000|2021-12-01 14:20:30|42990.9|42970.9|42990.8|42970.8|42993.3|42973.3|42988.3|42968.3|1
1638368440000|2021-12-01 14:20:40|42988.4|42968.4|42993.3|42973.3|42993.3|42973.3|42988.3|42968.3|15
1638368450000|2021-12-01 14:20:50|42990.8|42970.8|42988.3|42968.3|42990.8|42970.8|42988.3|42968.3|5
1638368460000|2021-12-01 14:21:00|42983.3|42963.3|42993.3|42973.3|42993.3|42973.3|42983.3|42963.3|9
1638368470000|2021-12-01 14:21:10|||||||||5
1638368480000|2021-12-01 14:21:20|42998.3|42978.3|43005.8|42985.8|43005.8|42985.8|42998.3|42978.3|7
1638368490000|2021-12-01 14:21:30|43008.3|42988.3|43010.8|42990.8|43013.3|42993.3|43008.3|42988.3|3
1638368500000|2021-12-01 14:21:40|43013.3|42993.3|43018.3|42998.3|43018.3|42998.3|43013.3|42993.3|7
1638368510000|2021-12-01 14:21:50|43015.9|42995.9|43015.8|42995.8|43020.8|43000.8|43015.8|42995.8|9
1638368520000|2021-12-01 14:22:00|||||||||5
1638368530000|2021-12-01 14:22:10|43020.8|43000.8|43018.3|42998.3|43020.8|43000.8|43015.8|42995.8|12
1638368540000|2021-12-01 14:22:20|43015.8|42995.8|43018.3|42998.3|43018.3|42998.3|43015.8|42995.8|5
1638368550000|2021-12-01 14:22:30|43020.7|43000.7|43015.8|42995.8|43020.8|43000.8|43015.8|42995.8|3
1638368560000|2021-12-01 14:22:40|43018.3|42998.3|43015.8|42995.8|43018.3|42998.3|43015.8|42995.8|6
1638368570000|2021-12-01 14:22:50|43018.3|42998.3|43018.3|42998.3|43020.8|43000.8|43018.3|42998.3|4
1638368580000|2021-12-01 14:23:00|43015.9|42995.9|43020.8|43000.8|43020.8|43000.8|43015.9|42995.9|1
1638368590000|2021-12-01 14:23:10|43018.3|42998.3|43018.3|42998.3|43020.8|43000.8|43015.8|42995.8|17
1638368600000|2021-12-01 14:23:20|43015.8|42995.8|43008.3|42988.3|43015.8|42995.8|43008.3|42988.3|4
1638368610000|2021-12-01 14:23:30|43013.3|42993.3|43013.3|42993.3|43013.3|42993.3|43013.3|42993.3|3
1638368620000|2021-12-01 14:23:40|||||||||1
1638368630000|2021-12-01 14:23:50|43008.3|42988.3|43008.3|42988.3|43010.8|42990.8|43003.3|42983.3|9
1638368640000|2021-12-01 14:24:00|43010.8|42990.8|43013.3|42993.3|43013.3|42993.3|43010.8|42990.8|5
1638368650000|2021-12-01 14:24:10|||||||||1
1638368660000|2021-12-01 14:24:20|43018.1|42998.1|43023.3|43003.3|43023.3|43003.3|43018.1|42998.1|5
1638368670000|2021-12-01 14:24:30|43020.9|43000.9|43008.3|42988.3|43020.9|43000.9|43008.3|42988.3|8
1638368680000|2021-12-01 14:24:40|43005.9|42985.9|42990.9|42970.9|43005.9|42985.9|42990.9|42970.9|1
1638368690000|2021-12-01 14:24:50|42988.3|42968.3|42988.3|42968.3|42988.3|42968.3|42988.3|42968.3|0
1638368700000|2021-12-01 14:25:00|42995.8|42975.8|42995.8|42975.8|43000.8|42980.8|42995.8|42975.8|9
1638368710000|2021-12-01 14:25:10|42990.8|42970.8|42973.3|42953.3|42990.8|42970.8|42973.3|42953.3|4
1638368720000|2021-12-01 14:25:20|42970.9|42950.9|42968.3|42948.3|42973.3|42953.3|42968.3|42948.3|1
1638368730000|2021-12-01 14:25:30|42965.9|42945.9|42963.3|42943.3|42968.3|42948.3|42963.3|42943.3|4
1638368740000|2021-12-01 14:25:40|42965.8|42945.8|42963.3|42943.3|42965.8|42945.8|42963.3|42943.3|0
1638368750000|2021-12-01 14:25:50|42965.8|42945.8|42968.3|42948.3|42968.3|42948.3|42965.8|42945.8|7
1638368760000|2021-12-01 14:26:00|42965.9|42945.9|42968.3|42948.3|42970.8|42950.8|42965.8|42945.8|5
1638368770000|2021-12-01 14:26:10|42970.8|42950.8|42965.8|42945.8|42970.8|42950.8|42965.8|42945.8|3
1638368780000|2021-12-01 14:26:20|42968.3|42948.3|42970.8|42950.8|42970.8|42950.8|42968.3|42948.3|4
1638368790000|2021-12-01 14:26:30|42973.3|42953.3|42973.3|42953.3|42973.3|42953.3|42973.3|42953.3|0
1638368800000|2021-12-01 14:26:40|42975.8|42955.8|42975.8|42955.8|42975.8|42955.8|42975.8|42955.8|4
1638368810000|2021-12-01 14:26:50|42978.3|42958.3|42978.3|42958.3|42978.3|42958.3|42978.3|42958.3|1
1638368820000|2021-12-01 14:27:00|42975.8|42955.8|42975.8|42955.8|42975.8|42955.8|42975.8|42955.8|3
1638368830000|2021-12-01 14:27:10|42973.3|42953.3|42973.3|42953.3|42973.3|42953.3|42973.3|42953.3|6
1638368840000|2021-12-01 14:27:20|42973.4|42953.4|42973.3|42953.3|42973.4|42953.4|42973.3|42953.3|2
1638368850000|2021-12-01 14:27:30|42970.9|42950.9|42970.8|42950.8|42970.9|42950.9|42970.8|42950.8|2
1638368860000|2021-12-01 14:27:40|42973.3|42953.3|42973.3|42953.3|42973.3|42953.3|42968.3|42948.3|5
1638368880000|2021-12-01 14:28:00|42970.8|42950.8|42973.4|42953.4|42988.3|42968.3|42970.8|42950.8|10
1638368890000|2021-12-01 14:28:10|42973.3|42953.3|42973.3|42953.3|42973.3|42953.3|42970.8|42950.8|1
1638368900000|2021-12-01 14:28:20|42983.3|42963.3|42983.3|42963.3|42983.3|42963.3|42983.3|42963.3|7
1638368910000|2021-12-01 14:28:30|42980.8|42960.8|42978.4|42958.4|42980.8|42960.8|42978.4|42958.4|3
1638368920000|2021-12-01 14:28:40|42980.9|42960.9|42978.4|42958.4|42983.3|42963.3|42978.4|42958.4|6
1638368930000|2021-12-01 14:28:50|42975.9|42955.9|42973.3|42953.3|42975.9|42955.9|42970.8|42950.8|18
1638368940000|2021-12-01 14:29:00|42983.3|42963.3|42983.3|42963.3|42988.3|42968.3|42983.3|42963.3|6
1638368970000|2021-12-01 14:29:30|42980.8|42960.8|42973.3|42953.3|42980.8|42960.8|42973.3|42953.3|6
1638368980000|2021-12-01 14:29:40|42975.8|42955.8|42975.8|42955.8|42975.8|42955.8|42975.8|42955.8|1
1638368990000|2021-12-01 14:29:50|42973.3|42953.3|42963.3|42943.3|42973.3|42953.3|42963.3|42943.3|6
1638369000000|2021-12-01 14:30:00|42960.9|42940.9|42978.3|42958.3|42980.8|42960.8|42960.8|42940.8|18
1638369010000|2021-12-01 14:30:10|42975.9|42955.9|42945.9|42925.9|42975.9|42955.9|42945.9|42925.9|10
1638369020000|2021-12-01 14:30:20|42948.3|42928.3|42950.8|42930.8|42950.8|42930.8|42943.4|42923.4|11
1638369030000|2021-12-01 14:30:30|42953.3|42933.3|42953.3|42933.3|42953.4|42933.4|42948.4|42928.4|6
1638369040000|2021-12-01 14:30:40|42948.4|42928.4|42948.3|42928.3|42948.4|42928.4|42948.3|42928.3|7
1638369050000|2021-12-01 14:30:50|42945.9|42925.9|42940.8|42920.8|42945.9|42925.9|42936|42916|20
1638369060000|2021-12-01 14:31:00|42943.3|42923.3|42930.8|42910.8|42943.3|42923.3|42930.8|42910.8|8
1638369070000|2021-12-01 14:31:10|42933.3|42913.3|42935.9|42915.9|42938.3|42918.3|42923.4|42903.4|9
1638369080000|2021-12-01 14:31:20|42943.3|42923.3|42948.3|42928.3|42953.3|42933.3|42943.3|42923.3|9
1638369090000|2021-12-01 14:31:30|42945.8|42925.8|42938.4|42918.4|42945.8|42925.8|42938.3|42918.3|11
1638369100000|2021-12-01 14:31:40|42938.3|42918.3|42938.3|42918.3|42940.8|42920.8|42938.3|42918.3|8
1638369110000|2021-12-01 14:31:50|42933.4|42913.4|42923.3|42903.3|42933.4|42913.4|42923.3|42903.3|5
1638369120000|2021-12-01 14:32:00|42920.8|42900.8|42953.3|42933.3|42953.3|42933.3|42920.8|42900.8|30
1638369130000|2021-12-01 14:32:10|42950.9|42930.9|42948.4|42928.4|42953.3|42933.3|42948.3|42928.3|18
1638369140000|2021-12-01 14:32:20|42948.3|42928.3|42943.3|42923.3|42948.3|42928.3|42943.3|42923.3|5
1638369150000|2021-12-01 14:32:30|42940.9|42920.9|42943.3|42923.3|42943.3|42923.3|42940.8|42920.8|0
1638369160000|2021-12-01 14:32:40|42938.4|42918.4|42938.3|42918.3|42940.8|42920.8|42938.3|42918.3|0
1638369170000|2021-12-01 14:32:50|42935.9|42915.9|42940.8|42920.8|42940.8|42920.8|42935.9|42915.9|2
1638369180000|2021-12-01 14:33:00|42938.4|42918.4|42938.3|42918.3|42940.8|42920.8|42938.3|42918.3|3
1638369190000|2021-12-01 14:33:10|42940.8|42920.8|42943.3|42923.3|42953.3|42933.3|42938.3|42918.3|11
1638369200000|2021-12-01 14:33:20|42938.3|42918.3|42933.3|42913.3|42940.8|42920.8|42933.3|42913.3|9
1638369210000|2021-12-01 14:33:30|42930.8|42910.8|42930.8|42910.8|42930.8|42910.8|42925.8|42905.8|4
1638369220000|2021-12-01 14:33:40|42945.8|42925.8|42950.9|42930.9|42953.3|42933.3|42945.8|42925.8|8
1638369230000|2021-12-01 14:33:50|42950.8|42930.8|42953.3|42933.3|42955.9|42935.9|42950.8|42930.8|9
1638369240000|2021-12-01 14:34:00|42950.9|42930.9|42943.3|42923.3|42950.9|42930.9|42943.3|42923.3|13
1638369250000|2021-12-01 14:34:10|42938.3|42918.3|42948.3|42928.3|42948.3|42928.3|42933.3|42913.3|15
1638369260000|2021-12-01 14:34:20|42948.4|42928.4|42960.8|42940.8|42968.3|42948.3|42948.3|42928.3|3
1638369270000|2021-12-01 14:34:30|42958.3|42938.3|42948.3|42928.3|42958.3|42938.3|42948.3|42928.3|5
1638369280000|2021-12-01 14:34:40|42943.3|42923.3|42943.3|42923.3|42945.8|42925.8|42940.8|42920.8|7
1638369290000|2021-12-01 14:34:50|42948.3|42928.3|42935.8|42915.8|42948.3|42928.3|42935.8|42915.8|6
1638369300000|2021-12-01 14:35:00|42933.3|42913.3|42905.8|42885.8|42933.3|42913.3|42905.8|42885.8|21
1638369310000|2021-12-01 14:35:10|42915.8|42895.8|42918.3|42898.3|42920.8|42900.8|42913.3|42893.3|16
1638369320000|2021-12-01 14:35:20|42915.8|42895.8|42908.3|42888.3|42918.3|42898.3|42908.3|42888.3|5
1638369330000|2021-12-01 14:35:30|42900.8|42880.8|42900.8|42880.8|42900.8|42880.8|42898.3|42878.3|6
1638369340000|2021-12-01 14:35:40|42898.3|42878.3|42898.3|42878.3|42898.4|42878.4|42895.9|42875.9|2
1638369350000|2021-12-01 14:35:50|42895.8|42875.8|42903.3|42883.3|42903.3|42883.3|42888.4|42868.4|27
1638369360000|2021-12-01 14:36:00|42898.3|42878.3|42900.8|42880.8|42903.3|42883.3|42898.3|42878.3|12
1638369370000|2021-12-01 14:36:10|42905.8|42885.8|42928.3|42908.3|42928.3|42908.3|42905.8|42885.8|8
1638369380000|2021-12-01 14:36:20|42925.9|42905.9|42928.4|42908.4|42928.4|42908.4|42923.4|42903.4|4
1638369390000|2021-12-01 14:36:30|42933.3|42913.3|42943.3|42923.3|42943.3|42923.3|42933.3|42913.3|7
1638369400000|2021-12-01 14:36:40|42945.8|42925.8|42940.8|42920.8|42945.8|42925.8|42940.8|42920.8|10
1638369410000|2021-12-01 14:36:50|42943.3|42923.3|42943.3|42923.3|42948.3|42928.3|42943.3|42923.3|11
1638369420000|2021-12-01 14:37:00|42938.3|42918.3|42933.3|42913.3|42938.3|42918.3|42933.3|42913.3|7
1638369430000|2021-12-01 14:37:10|42938.3|42918.3|42940.8|42920.8|42940.8|42920.8|42938.3|42918.3|5
1638369440000|2021-12-01 14:37:20|42943.3|42923.3|42970.8|42950.8|42970.8|42950.8|42943.3|42923.3|14
1638369450000|2021-12-01 14:37:30|42973.3|42953.3|42975.9|42955.9|42983.3|42963.3|42973.3|42953.3|13
1638369460000|2021-12-01 14:37:40|42975.8|42955.8|42968.3|42948.3|42975.8|42955.8|42968.3|42948.3|8
1638369470000|2021-12-01 14:37:50|42965.8|42945.8|42948.3|42928.3|42965.8|42945.8|42948.3|42928.3|104
1638369480000|2021-12-01 14:38:00|42948.4|42928.4|42963.3|42943.3|42968.3|42948.3|42948.4|42928.4|3
1638369490000|2021-12-01 14:38:10|||||||||2
1638369500000|2021-12-01 14:38:20|42960.9|42940.9|42983.3|42963.3|42983.3|42963.3|42958.3|42938.3|11
1638369510000|2021-12-01 14:38:30|42983.4|42963.4|42990.8|42970.8|42998.3|42978.3|42983.4|42963.4|16
1638369520000|2021-12-01 14:38:40|42990.7|42970.7|42995.8|42975.8|42995.8|42975.8|42990.7|42970.7|7
1638369530000|2021-12-01 14:38:50|42998.3|42978.3|43008.3|42988.3|43008.3|42988.3|42995.8|42975.8|6
1638369540000|2021-12-01 14:39:00|43005.9|42985.9|43008.3|42988.3|43015.8|42995.8|43005.8|42985.8|25
1638369550000|2021-12-01 14:39:10|43010.8|42990.8|43015.8|42995.8|43018.3|42998.3|43010.8|42990.8|13
1638369560000|2021-12-01 14:39:20|43018.3|42998.3|43028.3|43008.3|43030.8|43010.8|43015.8|42995.8|15
1638369570000|2021-12-01 14:39:30|43030.8|43010.8|43025.9|43005.9|43033.3|43013.3|43025.8|43005.8|10
1638369580000|2021-12-01 14:39:40|43028.4|43008.4|43028.3|43008.3|43030.8|43010.8|43028.3|43008.3|6
1638369590000|2021-12-01 14:39:50|43033.2|43013.2|43028.3|43008.3|43033.3|43013.3|43028.3|43008.3|10
1638369600000|2021-12-01 14:40:00|43023.4|43003.4|43020.8|43000.8|43028.4|43008.4|43020.8|43000.8|9
1638369610000|2021-12-01 14:40:10|43018.4|42998.4|43015.8|42995.8|43018.4|42998.4|43013.3|42993.3|2
1638369630000|2021-12-01 14:40:30|43018.3|42998.3|43033.2|43013.2|43033.2|43013.2|43018.3|42998.3|12
1638369640000|2021-12-01 14:40:40|43028.3|43008.3|43018.3|42998.3|43028.3|43008.3|43018.3|42998.3|11
1638369650000|2021-12-01 14:40:50|43018.2|42998.2|43008.4|42988.4|43018.2|42998.2|43008.4|42988.4|2
1638369660000|2021-12-01 14:41:00|43010.9|42990.9|43015.8|42995.8|43015.8|42995.8|43008.3|42988.3|9
1638369670000|2021-12-01 14:41:10|43013.4|42993.4|43013.3|42993.3|43013.4|42993.4|43013.3|42993.3|4
1638369680000|2021-12-01 14:41:20|43010.9|42990.9|43008.4|42988.4|43010.9|42990.9|43008.4|42988.4|2
1638369690000|2021-12-01 14:41:30|43010.8|42990.8|43013.3|42993.3|43013.3|42993.3|43008.4|42988.4|2
1638369700000|2021-12-01 14:41:40|43008.3|42988.3|43008.3|42988.3|43008.3|42988.3|43008.3|42988.3|1
1638369710000|2021-12-01 14:41:50|43008.4|42988.4|43005.8|42985.8|43010.8|42990.8|43005.8|42985.8|6
1638369720000|2021-12-01 14:42:00|43003.4|42983.4|42993.3|42973.3|43003.4|42983.4|42993.3|42973.3|7
1638369730000|2021-12-01 14:42:10|42990.9|42970.9|42988.3|42968.3|42993.3|42973.3|42988.3|42968.3|6
1638369740000|2021-12-01 14:42:20|42985.8|42965.8|42970.8|42950.8|42985.8|42965.8|42970.8|42950.8|13
1638369750000|2021-12-01 14:42:30|42965.8|42945.8|42968.3|42948.3|42968.3|42948.3|42965.8|42945.8|4
1638369760000|2021-12-01 14:42:40|42970.8|42950.8|42970.8|42950.8|42970.8|42950.8|42970.8|42950.8|4
1638369770000|2021-12-01 14:42:50|42973.3|42953.3|42983.3|42963.3|42983.3|42963.3|42973.3|42953.3|17
1638369780000|2021-12-01 14:43:00|42978.3|42958.3|42978.3|42958.3|42978.3|42958.3|42978.3|42958.3|3
1638369790000|2021-12-01 14:43:10|42973.3|42953.3|42958.3|42938.3|42973.3|42953.3|42958.3|42938.3|10
1638369800000|2021-12-01 14:43:20|42955.8|42935.8|42950.8|42930.8|42955.8|42935.8|42950.8|42930.8|10
1638369810000|2021-12-01 14:43:30|||||||||2
1638369820000|2021-12-01 14:43:40|42953.3|42933.3|42943.3|42923.3|42953.3|42933.3|42943.3|42923.3|10
1638369830000|2021-12-01 14:43:50|42940.9|42920.9|42948.3|42928.3|42948.3|42928.3|42940.8|42920.8|6
1638369840000|2021-12-01 14:44:00|42950.8|42930.8|42948.3|42928.3|42950.8|42930.8|42948.3|42928.3|8
1638369850000|2021-12-01 14:44:10|42948.2|42928.2|42948.5|42928.5|42948.5|42928.5|42948.2|42928.2|6
1638369860000|2021-12-01 14:44:20|42948.4|42928.4|42948.4|42928.4|42948.4|42928.4|42948.4|42928.4|1
1638369870000|2021-12-01 14:44:30|42950.8|42930.8|42948.3|42928.3|42950.8|42930.8|42948.3|42928.3|6
1638369880000|2021-12-01 14:44:40|42950.8|42930.8|42948.3|42928.3|42950.8|42930.8|42948.3|42928.3|9
1638369890000|2021-12-01 14:44:50|42945.8|42925.8|42945.8|42925.8|42945.8|42925.8|42945.8|42925.8|2
1638369900000|2021-12-01 14:45:00|42943.3|42923.3|42940.9|42920.9|42943.3|42923.3|42940.9|42920.9|7
1638369910000|2021-12-01 14:45:10|42943.3|42923.3|42936|42916|42943.4|42923.4|42936|42916|14
1638369920000|2021-12-01 14:45:20|42935.9|42915.9|42938.3|42918.3|42938.3|42918.3|42930.9|42910.9|13
1638369930000|2021-12-01 14:45:30|42940.8|42920.8|42960.8|42940.8|42960.8|42940.8|42940.8|42920.8|12
1638369940000|2021-12-01 14:45:40|42958.3|42938.3|42945.8|42925.8|42958.3|42938.3|42945.8|42925.8|11
1638369950000|2021-12-01 14:45:50|42943.4|42923.4|42938.4|42918.4|42943.4|42923.4|42938.4|42918.4|9
1638369960000|2021-12-01 14:46:00|42943.3|42923.3|42963.3|42943.3|42963.3|42943.3|42943.3|42923.3|14
1638369970000|2021-12-01 14:46:10|42960.8|42940.8|42948.3|42928.3|42960.8|42940.8|42948.3|42928.3|17
1638369980000|2021-12-01 14:46:20|||||||||4
1638369990000|2021-12-01 14:46:30|42945.8|42925.8|42920.8|42900.8|42945.8|42925.8|42913.4|42893.4|17
1638370000000|2021-12-01 14:46:40|42923.3|42903.3|42910.8|42890.8|42923.3|42903.3|42910.8|42890.8|13
1638370010000|2021-12-01 14:46:50|42913.3|42893.3|42915.8|42895.8|42918.3|42898.3|42913.3|42893.3|12
1638370020000|2021-12-01 14:47:00|42913.3|42893.3|42908.3|42888.3|42913.3|42893.3|42900.8|42880.8|15
1638370030000|2021-12-01 14:47:10|42913.3|42893.3|42900.8|42880.8|42923.3|42903.3|42900.8|42880.8|26
1638370040000|2021-12-01 14:47:20|42893.3|42873.3|42898.3|42878.3|42898.3|42878.3|42885.8|42865.8|23
1638370050000|2021-12-01 14:47:30|42893.4|42873.4|42878.5|42858.5|42893.5|42873.5|42878.5|42858.5|31
1638370060000|2021-12-01 14:47:40|42876|42856|42868.5|42848.5|42878.5|42858.5|42866|42846|28
1638370070000|2021-12-01 14:47:50|42870.9|42850.9|42853.5|42833.5|42870.9|42850.9|42838.5|42818.5|67
1638370080000|2021-12-01 14:48:00|42856|42836|42843.6|42823.6|42858.5|42838.5|42841.1|42821.1|43
1638370090000|2021-12-01 14:48:10|42843.5|42823.5|42851|42831|42851|42831|42833.5|42813.5|42
1638370100000|2021-12-01 14:48:20|42848.6|42828.6|42851|42831|42851|42831|42841|42821|36
1638370110000|2021-12-01 14:48:30|42848.6|42828.6|42853.5|42833.5|42856|42836|42846|42826|18
1638370120000|2021-12-01 14:48:40|42851|42831|42848.5|42828.5|42851|42831|42846|42826|28
1638370130000|2021-12-01 14:48:50|42848.6|42828.6|42856|42836|42856|42836|42838.5|42818.5|41
1638370140000|2021-12-01 14:49:00|42858.4|42838.4|42861|42841|42868.5|42848.5|42856|42836|26
1638370150000|2021-12-01 14:49:10|42858.5|42838.5|42866|42846|42868.4|42848.4|42856|42836|16
1638370160000|2021-12-01 14:49:20|42863.6|42843.6|42863.5|42843.5|42866|42846|42863.5|42843.5|14
1638370170000|2021-12-01 14:49:30|42866|42846|42853.5|42833.5|42866|42846|42853.5|42833.5|4
1638370180000|2021-12-01 14:49:40|42851|42831|42853.5|42833.5|42856|42836|42851|42831|10
1638370190000|2021-12-01 14:49:50|42846|42826|42856|42836|42858.5|42838.5|42838.5|42818.5|19
1638370200000|2021-12-01 14:50:00|42848.5|42828.5|42843.5|42823.5|42851|42831|42841|42821|10
1638370210000|2021-12-01 14:50:10|42846|42826|42848.5|42828.5|42851|42831|42846|42826|6
1638370220000|2021-12-01 14:50:20|42846|42826|42848.5|42828.5|42848.5|42828.5|42841|42821|22
1638370230000|2021-12-01 14:50:30|42850.9|42830.9|42848.5|42828.5|42851|42831|42848.5|42828.5|12
1638370240000|2021-12-01 14:50:40|42851|42831|42853.5|42833.5|42853.5|42833.5|42846|42826|7
1638370250000|2021-12-01 14:50:50|42851|42831|42848.5|42828.5|42851|42831|42848.5|42828.5|2
1638370260000|2021-12-01 14:51:00|42841|42821|42861|42841|42861|42841|42833.5|42813.5|30
1638370270000|2021-12-01 14:51:10|42863.5|42843.5|42868.5|42848.5|42873.5|42853.5|42863.5|42843.5|13
1638370280000|2021-12-01 14:51:20|42863.5|42843.5|42861|42841|42863.5|42843.5|42861|42841|7
1638370290000|2021-12-01 14:51:30|42863.5|42843.5|42868.5|42848.5|42868.5|42848.5|42858.5|42838.5|12
1638370300000|2021-12-01 14:51:40|42871|42851|42871|42851|42871|42851|42871|42851|4
1638370310000|2021-12-01 14:51:50|42873.5|42853.5|42866|42846|42876|42856|42866|42846|10
1638370320000|2021-12-01 14:52:00|42863.5|42843.5|42866|42846|42876|42856|42863.5|42843.5|13
1638370330000|2021-12-01 14:52:10|42863.5|42843.5|42858.5|42838.5|42863.5|42843.5|42858.5|42838.5|7
1638370340000|2021-12-01 14:52:20|42863.5|42843.5|42863.5|42843.5|42866|42846|42863.5|42843.5|6
1638370350000|2021-12-01 14:52:30|42866|42846|42871|42851|42871|42851|42866|42846|6
1638370360000|2021-12-01 14:52:40|42868.5|42848.5|42866|42846|42868.5|42848.5|42866|42846|18
1638370370000|2021-12-01 14:52:50|42861|42841|42856|42836|42861|42841|42853.5|42833.5|5
1638370380000|2021-12-01 14:53:00|42853.5|42833.5|42851|42831|42858.5|42838.5|42851|42831|6
1638370390000|2021-12-01 14:53:10|42848.6|42828.6|42861|42841|42861|42841|42848.5|42828.5|11
1638370400000|2021-12-01 14:53:20|42858.5|42838.5|42858.5|42838.5|42861|42841|42858.5|42838.5|6
1638370410000|2021-12-01 14:53:30|42866|42846|42866|42846|42868.5|42848.5|42866|42846|9
1638370420000|2021-12-01 14:53:40|42868.5|42848.5|42871|42851|42873.5|42853.5|42868.5|42848.5|7
1638370430000|2021-12-01 14:53:50|42868.5|42848.5|42858.5|42838.5|42868.5|42848.5|42858.5|42838.5|3
1638370440000|2021-12-01 14:54:00|42853.6|42833.6|42863.5|42843.5|42863.5|42843.5|42853.5|42833.5|16
1638370450000|2021-12-01 14:54:10|42861|42841|42858.5|42838.5|42861|42841|42858.5|42838.5|0
1638370460000|2021-12-01 14:54:20|42856|42836|42851|42831|42858.5|42838.5|42851|42831|1
1638370470000|2021-12-01 14:54:30|42848.5|42828.5|42845.9|42825.9|42848.5|42828.5|42845.9|42825.9|4
1638370480000|2021-12-01 14:54:40|42848.4|42828.4|42861|42841|42861|42841|42848.4|42828.4|12
1638370490000|2021-12-01 14:54:50|42856|42836|42851|42831|42856|42836|42851|42831|2
1638370500000|2021-12-01 14:55:00|42853.4|42833.4|42853.5|42833.5|42856|42836|42846|42826|5
1638370510000|2021-12-01 14:55:10|42851|42831|42848.5|42828.5|42851|42831|42846|42826|3
1638370520000|2021-12-01 14:55:20|42843.6|42823.6|42853.5|42833.5|42856|42836|42843.5|42823.5|5
1638370530000|2021-12-01 14:55:30|42856|42836|42853.5|42833.5|42856|42836|42853.5|42833.5|2
1638370540000|2021-12-01 14:55:40|42856|42836|42873.5|42853.5|42873.5|42853.5|42856|42836|14
1638370550000|2021-12-01 14:55:50|42871|42851|42871|42851|42873.5|42853.5|42868.5|42848.5|4
1638370560000|2021-12-01 14:56:00|42873.5|42853.5|42868.5|42848.5|42873.5|42853.5|42868.5|42848.5|9
1638370570000|2021-12-01 14:56:10|||||||||6
1638370580000|2021-12-01 14:56:20|42866|42846|42868.5|42848.5|42868.5|42848.5|42866|42846|5
1638370590000|2021-12-01 14:56:30|42871|42851|42893.3|42873.3|42893.3|42873.3|42871|42851|19
1638370600000|2021-12-01 14:56:40|||||||||3
1638370610000|2021-12-01 14:56:50|42895.9|42875.9|42905.9|42885.9|42905.9|42885.9|42895.9|42875.9|18
1638370620000|2021-12-01 14:57:00|42901|42881|42903.4|42883.4|42903.4|42883.4|42901|42881|6
1638370630000|2021-12-01 14:57:10|42905.8|42885.8|42918.5|42898.5|42921|42901|42905.8|42885.8|15
1638370640000|2021-12-01 14:57:20|42916|42896|42915.9|42895.9|42916|42896|42908.5|42888.5|9
1638370650000|2021-12-01 14:57:30|42918.4|42898.4|42903.5|42883.5|42918.4|42898.4|42901|42881|7
1638370660000|2021-12-01 14:57:40|42906|42886|42901|42881|42906|42886|42901|42881|2
1638370670000|2021-12-01 14:57:50|42903.4|42883.4|42903.4|42883.4|42903.4|42883.4|42903.4|42883.4|3
1638370680000|2021-12-01 14:58:00|42903.3|42883.3|42893.5|42873.5|42903.3|42883.3|42893.5|42873.5|16
1638370690000|2021-12-01 14:58:10|42895.9|42875.9|42900.9|42880.9|42900.9|42880.9|42895.9|42875.9|7
1638370700000|2021-12-01 14:58:20|42903.4|42883.4|42916|42896|42916|42896|42903.4|42883.4|8
1638370710000|2021-12-01 14:58:30|42918.4|42898.4|42918.4|42898.4|42918.4|42898.4|42918.4|42898.4|2
1638370720000|2021-12-01 14:58:40|42916|42896|42913.4|42893.4|42916|42896|42913.4|42893.4|3
1638370730000|2021-12-01 14:58:50|42908.5|42888.5|42908.4|42888.4|42908.5|42888.5|42908.4|42888.4|7
1638370740000|2021-12-01 14:59:00|42906|42886|42918.4|42898.4|42918.4|42898.4|42905.9|42885.9|21
1638370750000|2021-12-01 14:59:10|42918.5|42898.5|42923.4|42903.4|42923.5|42903.5|42918.5|42898.5|8
1638370760000|2021-12-01 14:59:20|42921|42901|42923.3|42903.3|42923.3|42903.3|42920.9|42900.9|5
1638370770000|2021-12-01 14:59:30|||||||||3
1638370780000|2021-12-01 14:59:40|42923.4|42903.4|42918.4|42898.4|42923.4|42903.4|42918.4|42898.4|10
1638370790000|2021-12-01 14:59:50|42916|42896|42915.9|42895.9|42918.3|42898.3|42915.9|42895.9|15
1638370800000|2021-12-01 15:00:00|42920.8|42900.8|42908.4|42888.4|42920.8|42900.8|42908.4|42888.4|11
1638370810000|2021-12-01 15:00:10|42910.8|42890.8|42908.4|42888.4|42913.4|42893.4|42908.4|42888.4|11
1638370820000|2021-12-01 15:00:20|42906|42886|42893.4|42873.4|42908.4|42888.4|42893.4|42873.4|7
1638370830000|2021-12-01 15:00:30|42888.5|42868.5|42898.3|42878.3|42898.3|42878.3|42885.8|42865.8|23
1638370840000|2021-12-01 15:00:40|42895.9|42875.9|42893.4|42873.4|42895.9|42875.9|42893.4|42873.4|0
1638370850000|2021-12-01 15:00:50|42895.8|42875.8|42898.3|42878.3|42898.3|42878.3|42895.8|42875.8|3
1638370860000|2021-12-01 15:01:00|42888.4|42868.4|42883.3|42863.3|42888.4|42868.4|42875.9|42855.9|10
1638370870000|2021-12-01 15:01:10|42890.8|42870.8|42883.4|42863.4|42890.8|42870.8|42883.4|42863.4|1
1638370880000|2021-12-01 15:01:20|42885.9|42865.9|42908.4|42888.4|42908.4|42888.4|42885.9|42865.9|11
1638370890000|2021-12-01 15:01:30|42910.9|42890.9|42933.4|42913.4|42935.9|42915.9|42910.9|42890.9|14
1638370900000|2021-12-01 15:01:40|42938.3|42918.3|42963.4|42943.4|42963.4|42943.4|42938.3|42918.3|34
1638370910000|2021-12-01 15:01:50|42961|42941|42973.4|42953.4|42973.4|42953.4|42961|42941|20
1638370920000|2021-12-01 15:02:00|42968.5|42948.5|42965.9|42945.9|42973.4|42953.4|42963.5|42943.5|26
1638370930000|2021-12-01 15:02:10|42970.9|42950.9|42985.9|42965.9|42985.9|42965.9|42970.9|42950.9|13
1638370940000|2021-12-01 15:02:20|42990.8|42970.8|42995.8|42975.8|42995.8|42975.8|42990.8|42970.8|12
1638370950000|2021-12-01 15:02:30|42993.4|42973.4|42990.8|42970.8|42993.4|42973.4|42988.3|42968.3|2
1638370960000|2021-12-01 15:02:40|42988.4|42968.4|42990.8|42970.8|42990.8|42970.8|42985.8|42965.8|19
1638370970000|2021-12-01 15:02:50|42988.3|42968.3|42975.8|42955.8|42988.3|42968.3|42975.8|42955.8|8
1638370980000|2021-12-01 15:03:00|42978.3|42958.3|42973.3|42953.3|42993.3|42973.3|42973.3|42953.3|11
1638370990000|2021-12-01 15:03:10|42985.8|42965.8|42988.3|42968.3|42988.3|42968.3|42980.8|42960.8|12
1638371000000|2021-12-01 15:03:20|42985.9|42965.9|42990.8|42970.8|42993.3|42973.3|42985.9|42965.9|8
1638371010000|2021-12-01 15:03:30|42988.4|42968.4|42993.3|42973.3|42993.3|42973.3|42988.3|42968.3|4
1638371020000|2021-12-01 15:03:40|42990.9|42970.9|42988.3|42968.3|42993.3|42973.3|42988.3|42968.3|8
1638371030000|2021-12-01 15:03:50|42990.8|42970.8|42990.8|42970.8|42993.3|42973.3|42988.3|42968.3|7
1638371040000|2021-12-01 15:04:00|42993.3|42973.3|43005.8|42985.8|43008.3|42988.3|42993.3|42973.3|17
1638371050000|2021-12-01 15:04:10|43003.3|42983.3|43003.3|42983.3|43003.3|42983.3|43000.8|42980.8|5
1638371060000|2021-12-01 15:04:20|43000.9|42980.9|42998.3|42978.3|43000.9|42980.9|42995.8|42975.8|8
1638371070000|2021-12-01 15:04:30|43000.8|42980.8|43003.3|42983.3|43005.8|42985.8|43000.8|42980.8|6
1638371080000|2021-12-01 15:04:40|43000.9|42980.9|43003.3|42983.3|43003.3|42983.3|43000.8|42980.8|2
1638371090000|2021-12-01 15:04:50|43000.8|42980.8|43000.8|42980.8|43000.8|42980.8|42998.3|42978.3|6
1638371100000|2021-12-01 15:05:00|43003.3|42983.3|43000.9|42980.9|43008.3|42988.3|42998.4|42978.4|11
1638371110000|2021-12-01 15:05:10|43003.3|42983.3|43008.3|42988.3|43010.8|42990.8|43003.3|42983.3|25
1638371120000|2021-12-01 15:05:20|43005.8|42985.8|43005.8|42985.8|43005.8|42985.8|43003.3|42983.3|10
1638371130000|2021-12-01 15:05:30|43010.8|42990.8|43040.8|43020.8|43043.3|43023.3|43010.8|42990.8|24
1638371140000|2021-12-01 15:05:40|43038.3|43018.3|43023.3|43003.3|43038.3|43018.3|43023.3|43003.3|14
1638371150000|2021-12-01 15:05:50|43025.8|43005.8|43018.3|42998.3|43025.8|43005.8|43018.3|42998.3|9
1638371160000|2021-12-01 15:06:00|43020.8|43000.8|43010.8|42990.8|43023.3|43003.3|43010.8|42990.8|15
1638371170000|2021-12-01 15:06:10|43008.3|42988.3|43018.3|42998.3|43018.3|42998.3|43008.3|42988.3|12
1638371180000|2021-12-01 15:06:20|43020.8|43000.8|43020.8|43000.8|43028.3|43008.3|43020.8|43000.8|8
1638371190000|2021-12-01 15:06:30|43023.3|43003.3|43018.3|42998.3|43025.8|43005.8|43018.3|42998.3|9
1638371200000|2021-12-01 15:06:40|43015.9|42995.9|43023.3|43003.3|43025.8|43005.8|43013.4|42993.4|12
1638371210000|2021-12-01 15:06:50|43025.8|43005.8|43018.3|42998.3|43025.8|43005.8|43018.3|42998.3|5
1638371220000|2021-12-01 15:07:00|43020.8|43000.8|43015.8|42995.8|43020.8|43000.8|43015.8|42995.8|4
1638371230000|2021-12-01 15:07:10|43013.4|42993.4|43045.8|43025.8|43055.8|43035.8|43013.4|42993.4|27
1638371240000|2021-12-01 15:07:20|43043.3|43023.3|43043.3|43023.3|43043.3|43023.3|43040.8|43020.8|3
1638371250000|2021-12-01 15:07:30|43040.8|43020.8|43043.3|43023.3|43045.8|43025.8|43040.8|43020.8|9
1638371260000|2021-12-01 15:07:40|43040.8|43020.8|43040.7|43020.7|43043.3|43023.3|43033.4|43013.4|9
1638371270000|2021-12-01 15:07:50|43045.8|43025.8|43050.7|43030.7|43053.1|43033.1|43045.8|43025.8|6
1638371280000|2021-12-01 15:08:00|43048.2|43028.2|43058.3|43038.3|43060.8|43040.8|43048.2|43028.2|13
1638371290000|2021-12-01 15:08:10|43058.4|43038.4|43058.3|43038.3|43058.4|43038.4|43055.8|43035.8|7
1638371300000|2021-12-01 15:08:20|43060.8|43040.8|43058.3|43038.3|43060.8|43040.8|43058.3|43038.3|9
1638371310000|2021-12-01 15:08:30|43060.8|43040.8|43058.3|43038.3|43060.8|43040.8|43053.3|43033.3|11
1638371320000|2021-12-01 15:08:40|43055.8|43035.8|43063.3|43043.3|43063.3|43043.3|43055.8|43035.8|1
1638371330000|2021-12-01 15:08:50|43060.8|43040.8|43060.8|43040.8|43060.8|43040.8|43060.8|43040.8|4
1638371340000|2021-12-01 15:09:00|43058.3|43038.3|43063.3|43043.3|43063.3|43043.3|43058.3|43038.3|16
1638371350000|2021-12-01 15:09:10|43060.8|43040.8|43085.8|43065.8|43085.8|43065.8|43060.8|43040.8|7
1638371360000|2021-12-01 15:09:20|43088.2|43068.2|43083.3|43063.3|43088.2|43068.2|43080.8|43060.8|18
1638371370000|2021-12-01 15:09:30|43085.8|43065.8|43083.3|43063.3|43085.8|43065.8|43080.8|43060.8|13
1638371380000|2021-12-01 15:09:40|43080.8|43060.8|43088.2|43068.2|43090.7|43070.7|43080.8|43060.8|14
1638371390000|2021-12-01 15:09:50|43090.7|43070.7|43085.8|43065.8|43090.7|43070.7|43085.7|43065.7|13
1638371400000|2021-12-01 15:10:00|43088.3|43068.3|43100.9|43080.9|43103.2|43083.2|43088.3|43068.3|16
1638371410000|2021-12-01 15:10:10|43100.8|43080.8|43115.8|43095.8|43115.8|43095.8|43100.8|43080.8|25
1638371420000|2021-12-01 15:10:20|43113.3|43093.3|43120.7|43100.7|43125.8|43105.8|43110.8|43090.8|17
1638371430000|2021-12-01 15:10:30|43120.8|43100.8|43113.3|43093.3|43120.8|43100.8|43110.9|43090.9|20
1638371440000|2021-12-01 15:10:40|43113.4|43093.4|43110.8|43090.8|43118.3|43098.3|43110.8|43090.8|34
1638371450000|2021-12-01 15:10:50|43105.8|43085.8|43105.8|43085.8|43105.8|43085.8|43105.8|43085.8|47
1638371460000|2021-12-01 15:11:00|43100.8|43080.8|43090.8|43070.8|43100.9|43080.9|43088.4|43068.4|25
1638371470000|2021-12-01 15:11:10|43093.3|43073.3|43090.9|43070.9|43098.2|43078.2|43090.9|43070.9|4
1638371480000|2021-12-01 15:11:20|43095.8|43075.8|43100.8|43080.8|43100.8|43080.8|43090.9|43070.9|28
1638371490000|2021-12-01 15:11:30|43103.3|43083.3|43103.3|43083.3|43103.3|43083.3|43100.8|43080.8|7
1638371500000|2021-12-01 15:11:40|43105.8|43085.8|43100.8|43080.8|43105.8|43085.8|43100.8|43080.8|3
1638371510000|2021-12-01 15:11:50|43103.2|43083.2|43098.3|43078.3|43103.2|43083.2|43095.9|43075.9|10
1638371520000|2021-12-01 15:12:00|43095.9|43075.9|43105.7|43085.7|43105.7|43085.7|43095.9|43075.9|20
1638371530000|2021-12-01 15:12:10|43103.2|43083.2|43113.2|43093.2|43115.7|43095.7|43100.8|43080.8|16
1638371540000|2021-12-01 15:12:20|43110.8|43090.8|43108.4|43088.4|43113.2|43093.2|43108.4|43088.4|16
1638371550000|2021-12-01 15:12:30|43108.3|43088.3|43105.8|43085.8|43110.8|43090.8|43105.8|43085.8|7
1638371560000|2021-12-01 15:12:40|43108.3|43088.3|43108.3|43088.3|43108.3|43088.3|43103.3|43083.3|13
1638371570000|2021-12-01 15:12:50|43110.8|43090.8|43108.3|43088.3|43110.8|43090.8|43105.8|43085.8|11
1638371580000|2021-12-01 15:13:00|43105.9|43085.9|43098.3|43078.3|43105.9|43085.9|43095.8|43075.8|18
1638371590000|2021-12-01 15:13:10|43095.9|43075.9|43090.8|43070.8|43098.3|43078.3|43090.8|43070.8|3
1638371600000|2021-12-01 15:13:20|43093.3|43073.3|43090.8|43070.8|43093.3|43073.3|43090.8|43070.8|13
1638371610000|2021-12-01 15:13:30|43088.3|43068.3|43083.3|43063.3|43090.7|43070.7|43083.3|43063.3|23
1638371620000|2021-12-01 15:13:40|43080.9|43060.9|43093.3|43073.3|43093.3|43073.3|43070.9|43050.9|18
1638371630000|2021-12-01 15:13:50|43090.8|43070.8|43103.3|43083.3|43103.3|43083.3|43090.8|43070.8|8
1638371640000|2021-12-01 15:14:00|43105.8|43085.8|43115.8|43095.8|43123.3|43103.3|43100.8|43080.8|29
1638371650000|2021-12-01 15:14:10|43113.4|43093.4|43108.3|43088.3|43115.8|43095.8|43108.3|43088.3|7
1638371660000|2021-12-01 15:14:20|43105.9|43085.9|43105.8|43085.8|43108.3|43088.3|43105.8|43085.8|3
1638371670000|2021-12-01 15:14:30|43110.8|43090.8|43103.4|43083.4|43110.8|43090.8|43103.4|43083.4|6
1638371680000|2021-12-01 15:14:40|43103.3|43083.3|43090.8|43070.8|43105.8|43085.8|43090.8|43070.8|4
1638371690000|2021-12-01 15:14:50|43093.3|43073.3|43098.3|43078.3|43098.3|43078.3|43085.8|43065.8|7
1638371700000|2021-12-01 15:15:00|43095.9|43075.9|43105.9|43085.9|43110.8|43090.8|43095.9|43075.9|17
1638371710000|2021-12-01 15:15:10|43100.9|43080.9|43103.3|43083.3|43103.3|43083.3|43100.8|43080.8|3
1638371720000|2021-12-01 15:15:20|43108.3|43088.3|43110.8|43090.8|43110.8|43090.8|43108.3|43088.3|2
1638371730000|2021-12-01 15:15:30|43108.3|43088.3|43108.3|43088.3|43110.7|43090.7|43108.3|43088.3|5
1638371740000|2021-12-01 15:15:40|43110.7|43090.7|43103.3|43083.3|43110.8|43090.8|43100.9|43080.9|9
1638371750000|2021-12-01 15:15:50|43100.9|43080.9|43103.3|43083.3|43103.3|43083.3|43098.4|43078.4|6
1638371760000|2021-12-01 15:16:00|43105.9|43085.9|43105.9|43085.9|43108.3|43088.3|43105.9|43085.9|6
1638371770000|2021-12-01 15:16:10|43108.3|43088.3|43120.8|43100.8|43120.8|43100.8|43108.3|43088.3|10
1638371780000|2021-12-01 15:16:20|43118.3|43098.3|43118.3|43098.3|43118.3|43098.3|43118.3|43098.3|3
1638371790000|2021-12-01 15:16:30|43113.5|43093.5|43108.3|43088.3|43113.5|43093.5|43108.3|43088.3|4
1638371800000|2021-12-01 15:16:40|43110.8|43090.8|43110.8|43090.8|43110.8|43090.8|43110.8|43090.8|2
1638371810000|2021-12-01 15:16:50|43113.3|43093.3|43095.8|43075.8|43113.3|43093.3|43095.8|43075.8|6
1638371820000|2021-12-01 15:17:00|43093.3|43073.3|43073.3|43053.3|43093.3|43073.3|43073.3|43053.3|8
1638371830000|2021-12-01 15:17:10|43075.7|43055.7|43068.3|43048.3|43075.8|43055.8|43065.8|43045.8|12
1638371840000|2021-12-01 15:17:20|43070.7|43050.7|43073.3|43053.3|43073.3|43053.3|43068.3|43048.3|5
1638371850000|2021-12-01 15:17:30|43075.8|43055.8|43088.2|43068.2|43088.2|43068.2|43073.3|43053.3|11
1638371860000|2021-12-01 15:17:40|43093.2|43073.2|43103.3|43083.3|43103.3|43083.3|43093.2|43073.2|5
1638371870000|2021-12-01 15:17:50|43105.8|43085.8|43105.9|43085.9|43108.4|43088.4|43105.8|43085.8|10
1638371880000|2021-12-01 15:18:00|43108.4|43088.4|43105.8|43085.8|43108.4|43088.4|43100.8|43080.8|8
1638371890000|2021-12-01 15:18:10|43110.7|43090.7|43123.2|43103.2|43123.2|43103.2|43108.3|43088.3|14
1638371900000|2021-12-01 15:18:20|43125.7|43105.7|43140.8|43120.8|43140.8|43120.8|43125.7|43105.7|25
1638371910000|2021-12-01 15:18:30|43143.2|43123.2|43153.3|43133.3|43160.7|43140.7|43143.2|43123.2|23
1638371920000|2021-12-01 15:18:40|43153.2|43133.2|43150.8|43130.8|43155.7|43135.7|43145.8|43125.8|19
1638371930000|2021-12-01 15:18:50|43148.3|43128.3|43148.3|43128.3|43148.4|43128.4|43148.3|43128.3|8
1638371940000|2021-12-01 15:19:00|43145.9|43125.9|43143.3|43123.3|43145.9|43125.9|43138.3|43118.3|23
1638371950000|2021-12-01 15:19:10|43138.3|43118.3|43108.4|43088.4|43138.3|43118.3|43108.4|43088.4|5
1638371960000|2021-12-01 15:19:20|43106|43086|43088.3|43068.3|43110.8|43090.8|43085.9|43065.9|14
1638371970000|2021-12-01 15:19:30|43088.4|43068.4|43095.8|43075.8|43095.8|43075.8|43088.3|43068.3|8
1638371980000|2021-12-01 15:19:40|43098.2|43078.2|43125.7|43105.7|43125.7|43105.7|43095.8|43075.8|21
1638371990000|2021-12-01 15:19:50|43125.8|43105.8|43128.3|43108.3|43128.3|43108.3|43123.4|43103.4|14
1638372000000|2021-12-01 15:20:00|43125.8|43105.8|43128.3|43108.3|43128.3|43108.3|43123.4|43103.4|26
1638372010000|2021-12-01 15:20:10|43128.2|43108.2|43123.3|43103.3|43128.3|43108.3|43118.3|43098.3|13
1638372020000|2021-12-01 15:20:20|43125.8|43105.8|43128.2|43108.2|43128.2|43108.2|43125.8|43105.8|0
1638372030000|2021-12-01 15:20:30|43128.3|43108.3|43128.3|43108.3|43128.3|43108.3|43128.3|43108.3|4
1638372040000|2021-12-01 15:20:40|43130.8|43110.8|43130.8|43110.8|43130.8|43110.8|43130.8|43110.8|2
1638372050000|2021-12-01 15:20:50|43130.9|43110.9|43135.9|43115.9|43135.9|43115.9|43130.9|43110.9|3
1638372060000|2021-12-01 15:21:00|43143.3|43123.3|43123.3|43103.3|43143.3|43123.3|43123.3|43103.3|21
1638372070000|2021-12-01 15:21:10|43125.7|43105.7|43108.4|43088.4|43125.8|43105.8|43108.4|43088.4|4
1638372090000|2021-12-01 15:21:30|43115.8|43095.8|43108.3|43088.3|43115.8|43095.8|43108.3|43088.3|5
1638372100000|2021-12-01 15:21:40|43105.8|43085.8|43103.3|43083.3|43105.8|43085.8|43100.8|43080.8|14
1638372110000|2021-12-01 15:21:50|43105.8|43085.8|43083.4|43063.4|43105.8|43085.8|43083.4|43063.4|9
1638372120000|2021-12-01 15:22:00|43085.8|43065.8|43083.3|43063.3|43085.8|43065.8|43080.8|43060.8|6
1638372130000|2021-12-01 15:22:10|43080.9|43060.9|43068.2|43048.2|43080.9|43060.9|43068.2|43048.2|2
1638372140000|2021-12-01 15:22:20|43070.7|43050.7|43078.3|43058.3|43078.3|43058.3|43070.7|43050.7|6
1638372150000|2021-12-01 15:22:30|43075.9|43055.9|43073.3|43053.3|43078.3|43058.3|43073.3|43053.3|2
1638372160000|2021-12-01 15:22:40|43073.4|43053.4|43080.8|43060.8|43080.8|43060.8|43073.3|43053.3|6
1638372170000|2021-12-01 15:22:50|43083.2|43063.2|43078.3|43058.3|43083.3|43063.3|43078.3|43058.3|1
1638372180000|2021-12-01 15:23:00|43080.8|43060.8|43078.3|43058.3|43085.7|43065.7|43075.9|43055.9|11
1638372190000|2021-12-01 15:23:10|43078.4|43058.4|43078.3|43058.3|43078.4|43058.4|43075.9|43055.9|3
1638372200000|2021-12-01 15:23:20|43078.4|43058.4|43073.3|43053.3|43078.4|43058.4|43073.3|43053.3|4
1638372210000|2021-12-01 15:23:30|43070.9|43050.9|43070.9|43050.9|43070.9|43050.9|43070.9|43050.9|1
1638372220000|2021-12-01 15:23:40|43068.3|43048.3|43065.8|43045.8|43068.3|43048.3|43065.7|43045.7|12
1638372230000|2021-12-01 15:23:50|43070.7|43050.7|43078.4|43058.4|43078.4|43058.4|43070.7|43050.7|9
1638372240000|2021-12-01 15:24:00|43083.3|43063.3|43085.9|43065.9|43085.9|43065.9|43083.3|43063.3|4
1638372250000|2021-12-01 15:24:10|43083.4|43063.4|43098.3|43078.3|43098.3|43078.3|43083.4|43063.4|7
1638372260000|2021-12-01 15:24:20|43103.3|43083.3|43103.3|43083.3|43108.3|43088.3|43103.3|43083.3|1
1638372270000|2021-12-01 15:24:30|43098.4|43078.4|43095.8|43075.8|43098.4|43078.4|43095.8|43075.8|11
1638372280000|2021-12-01 15:24:40|43093.4|43073.4|43075.8|43055.8|43093.4|43073.4|43075.8|43055.8|5
1638372290000|2021-12-01 15:24:50|43073.3|43053.3|43073.2|43053.2|43075.7|43055.7|43073.2|43053.2|2
1638372300000|2021-12-01 15:25:00|43075.7|43055.7|43083.2|43063.2|43083.3|43063.3|43075.7|43055.7|11
1638372310000|2021-12-01 15:25:10|43085.7|43065.7|43105.8|43085.8|43105.8|43085.8|43085.7|43065.7|8
1638372320000|2021-12-01 15:25:20|43110.8|43090.8|43113.3|43093.3|43113.3|43093.3|43110.8|43090.8|14
1638372330000|2021-12-01 15:25:30|43115.8|43095.8|43113.3|43093.3|43115.8|43095.8|43113.3|43093.3|3
1638372340000|2021-12-01 15:25:40|43110.9|43090.9|43095.9|43075.9|43110.9|43090.9|43095.9|43075.9|8
1638372350000|2021-12-01 15:25:50|43095.8|43075.8|43093.3|43073.3|43095.8|43075.8|43093.2|43073.2|6
1638372360000|2021-12-01 15:26:00|43095.7|43075.7|43095.8|43075.8|43095.8|43075.8|43093.3|43073.3|7
1638372370000|2021-12-01 15:26:10|43090.8|43070.8|43085.8|43065.8|43090.8|43070.8|43085.8|43065.8|10
1638372380000|2021-12-01 15:26:20|||||||||6
1638372390000|2021-12-01 15:26:30|43078.3|43058.3|43073.3|43053.3|43078.3|43058.3|43073.3|43053.3|4
1638372400000|2021-12-01 15:26:40|43073.4|43053.4|43075.8|43055.8|43078.2|43058.2|43073.4|43053.4|6
1638372410000|2021-12-01 15:26:50|43073.3|43053.3|43075.8|43055.8|43075.8|43055.8|43073.3|43053.3|3
1638372420000|2021-12-01 15:27:00|43078.2|43058.2|43085.7|43065.7|43085.7|43065.7|43078.2|43058.2|5
1638372430000|2021-12-01 15:27:10|43083.2|43063.2|43083.2|43063.2|43085.7|43065.7|43083.2|43063.2|3
1638372440000|2021-12-01 15:27:20|43088.2|43068.2|43068.3|43048.3|43088.2|43068.2|43068.3|43048.3|23
1638372450000|2021-12-01 15:27:30|43065.8|43045.8|43055.9|43035.9|43065.8|43045.8|43055.9|43035.9|6
1638372460000|2021-12-01 15:27:40|43050.9|43030.9|43043.3|43023.3|43050.9|43030.9|43038.4|43018.4|16
1638372470000|2021-12-01 15:27:50|43043.4|43023.4|43048.2|43028.2|43048.2|43028.2|43043.2|43023.2|13
1638372480000|2021-12-01 15:28:00|43045.8|43025.8|43048.3|43028.3|43048.3|43028.3|43045.8|43025.8|9
1638372490000|2021-12-01 15:28:10|43053.2|43033.2|43048.3|43028.3|43053.2|43033.2|43048.3|43028.3|8
1638372500000|2021-12-01 15:28:20|||||||||11
1638372510000|2021-12-01 15:28:30|43043.4|43023.4|43035.8|43015.8|43043.4|43023.4|43035.8|43015.8|9
1638372520000|2021-12-01 15:28:40|43038.3|43018.3|43048.2|43028.2|43048.2|43028.2|43038.3|43018.3|16
1638372530000|2021-12-01 15:28:50|43045.7|43025.7|43035.8|43015.8|43045.7|43025.7|43035.8|43015.8|2
1638372540000|2021-12-01 15:29:00|43033.4|43013.4|43018.3|42998.3|43043.3|43023.3|43018.3|42998.3|20
1638372550000|2021-12-01 15:29:10|43023.3|43003.3|43043.3|43023.3|43043.3|43023.3|43020.9|43000.9|11
1638372560000|2021-12-01 15:29:20|43038.3|43018.3|43048.3|43028.3|43048.3|43028.3|43038.3|43018.3|12
1638372570000|2021-12-01 15:29:30|43050.8|43030.8|43063.3|43043.3|43063.3|43043.3|43050.8|43030.8|8
1638372580000|2021-12-01 15:29:40|43060.9|43040.9|43053.2|43033.2|43060.9|43040.9|43050.8|43030.8|10
1638372590000|2021-12-01 15:29:50|43050.9|43030.9|43033.3|43013.3|43053.2|43033.2|43033.3|43013.3|5
1638372600000|2021-12-01 15:30:00|43028.3|43008.3|43043.3|43023.3|43043.3|43023.3|43028.3|43008.3|17
1638372610000|2021-12-01 15:30:10|43048.3|43028.3|43040.8|43020.8|43048.3|43028.3|43040.8|43020.8|12
1638372620000|2021-12-01 15:30:20|43038.3|43018.3|43045.7|43025.7|43045.7|43025.7|43038.3|43018.3|5
1638372630000|2021-12-01 15:30:30|43038.3|43018.3|43023.3|43003.3|43038.3|43018.3|43023.3|43003.3|2
1638372640000|2021-12-01 15:30:40|43020.8|43000.8|43023.3|43003.3|43028.3|43008.3|43020.8|43000.8|5
1638372650000|2021-12-01 15:30:50|43028.3|43008.3|43023.3|43003.3|43028.3|43008.3|43023.3|43003.3|8
1638372660000|2021-12-01 15:31:00|43025.7|43005.7|43023.4|43003.4|43028.3|43008.3|43023.3|43003.3|7
1638372670000|2021-12-01 15:31:10|43021|43001|43023.3|43003.3|43023.3|43003.3|43020.8|43000.8|7
1638372680000|2021-12-01 15:31:20|43025.8|43005.8|43023.3|43003.3|43028.3|43008.3|43023.3|43003.3|15
1638372690000|2021-12-01 15:31:30|43025.7|43005.7|43023.3|43003.3|43025.8|43005.8|43020.9|43000.9|6
1638372700000|2021-12-01 15:31:40|43020.9|43000.9|43033.3|43013.3|43033.3|43013.3|43020.9|43000.9|15
1638372710000|2021-12-01 15:31:50|43030.8|43010.8|43023.4|43003.4|43030.8|43010.8|43023.4|43003.4|2
1638372720000|2021-12-01 15:32:00|43025.8|43005.8|43028.2|43008.2|43028.2|43008.2|43020.8|43000.8|13
1638372730000|2021-12-01 15:32:10|43030.7|43010.7|43033.3|43013.3|43033.3|43013.3|43025.8|43005.8|2
1638372740000|2021-12-01 15:32:20|43030.8|43010.8|43025.9|43005.9|43030.8|43010.8|43025.9|43005.9|4
1638372750000|2021-12-01 15:32:30|43020.9|43000.9|42998.4|42978.4|43020.9|43000.9|42998.4|42978.4|27
1638372760000|2021-12-01 15:32:40|43000.8|42980.8|42973.3|42953.3|43000.8|42980.8|42973.3|42953.3|22
1638372770000|2021-12-01 15:32:50|42975.8|42955.8|42983.3|42963.3|42983.3|42963.3|42973.4|42953.4|10
1638372780000|2021-12-01 15:33:00|42988.2|42968.2|42978.4|42958.4|42988.2|42968.2|42973.4|42953.4|8
1638372790000|2021-12-01 15:33:10|42980.8|42960.8|42975.8|42955.8|42980.8|42960.8|42973.4|42953.4|10
1638372800000|2021-12-01 15:33:20|42970.9|42950.9|42970.9|42950.9|42975.8|42955.8|42970.9|42950.9|15
1638372810000|2021-12-01 15:33:30|42968.4|42948.4|42980.8|42960.8|42980.8|42960.8|42965.8|42945.8|14
1638372820000|2021-12-01 15:33:40|42978.3|42958.3|42978.2|42958.2|42978.3|42958.3|42975.8|42955.8|3
1638372830000|2021-12-01 15:33:50|42975.8|42955.8|42973.4|42953.4|42978.2|42958.2|42970.9|42950.9|3
1638372840000|2021-12-01 15:34:00|42973.3|42953.3|42970.9|42950.9|42975.8|42955.8|42970.9|42950.9|6
1638372850000|2021-12-01 15:34:10|42968.5|42948.5|42968.2|42948.2|42970.9|42950.9|42968.2|42948.2|6
1638372860000|2021-12-01 15:34:20|42950.9|42930.9|42960.8|42940.8|42960.8|42940.8|42950.9|42930.9|31
1638372870000|2021-12-01 15:34:30|42958.3|42938.3|42958.3|42938.3|42963.3|42943.3|42958.3|42938.3|4
1638372880000|2021-12-01 15:34:40|42955.9|42935.9|42958.3|42938.3|42960.8|42940.8|42953.3|42933.3|8
1638372890000|2021-12-01 15:34:50|42955.8|42935.8|42953.2|42933.2|42955.8|42935.8|42940.9|42920.9|16
1638372900000|2021-12-01 15:35:00|42955.7|42935.7|42970.8|42950.8|42970.8|42950.8|42955.7|42935.7|12
1638372910000|2021-12-01 15:35:10|42968.3|42948.3|42968.3|42948.3|42970.7|42950.7|42968.3|42948.3|8
1638372920000|2021-12-01 15:35:20|42963.5|42943.5|42958.3|42938.3|42963.5|42943.5|42955.8|42935.8|9
1638372930000|2021-12-01 15:35:30|42955.8|42935.8|42953.3|42933.3|42955.8|42935.8|42953.3|42933.3|3
1638372940000|2021-12-01 15:35:40|42950.9|42930.9|42955.8|42935.8|42958.3|42938.3|42950.8|42930.8|11
1638372950000|2021-12-01 15:35:50|42958.3|42938.3|42975.8|42955.8|42975.8|42955.8|42958.3|42938.3|7
1638372960000|2021-12-01 15:36:00|42973.4|42953.4|42975.8|42955.8|42975.8|42955.8|42960.9|42940.9|19
1638372970000|2021-12-01 15:36:10|42973.3|42953.3|42990.8|42970.8|42993.2|42973.2|42973.3|42953.3|9
1638372980000|2021-12-01 15:36:20|42993.3|42973.3|42990.8|42970.8|42993.3|42973.3|42990.8|42970.8|5
1638372990000|2021-12-01 15:36:30|42986|42966|43000.8|42980.8|43000.8|42980.8|42985.8|42965.8|10
1638373000000|2021-12-01 15:36:40|43003.2|42983.2|42998.3|42978.3|43003.2|42983.2|42998.3|42978.3|4
1638373010000|2021-12-01 15:36:50|42998.4|42978.4|43008.3|42988.3|43008.3|42988.3|42998.3|42978.3|14
1638373020000|2021-12-01 15:37:00|43023.2|43003.2|43013.3|42993.3|43025.7|43005.7|43013.3|42993.3|9
1638373030000|2021-12-01 15:37:10|43010.8|42990.8|43010.8|42990.8|43013.3|42993.3|43010.8|42990.8|4
1638373040000|2021-12-01 15:37:20|43010.7|42990.7|43003.3|42983.3|43010.7|42990.7|43000.8|42980.8|3
1638373050000|2021-12-01 15:37:30|42998.4|42978.4|43003.3|42983.3|43003.3|42983.3|42998.3|42978.3|2
1638373060000|2021-12-01 15:37:40|43003.2|42983.2|43003.3|42983.3|43003.4|42983.4|43000.8|42980.8|4
1638373070000|2021-12-01 15:37:50|||||||||100
1638373080000|2021-12-01 15:38:00|43000.9|42980.9|43003.2|42983.2|43005.8|42985.8|43000.8|42980.8|8
1638373090000|2021-12-01 15:38:10|43003.3|42983.3|43008.2|42988.2|43008.2|42988.2|43000.8|42980.8|5
1638373100000|2021-12-01 15:38:20|43015.7|42995.7|43020.8|43000.8|43023.3|43003.3|43015.7|42995.7|2
1638373110000|2021-12-01 15:38:30|43023.2|43003.2|43020.8|43000.8|43023.2|43003.2|43018.3|42998.3|3
1638373120000|2021-12-01 15:38:40|43018.4|42998.4|43018.3|42998.3|43020.8|43000.8|43018.3|42998.3|6
1638373130000|2021-12-01 15:38:50|43020.8|43000.8|43018.3|42998.3|43023.2|43003.2|43018.3|42998.3|3
1638373140000|2021-12-01 15:39:00|43018.2|42998.2|43010.8|42990.8|43018.2|42998.2|43010.8|42990.8|1
1638373150000|2021-12-01 15:39:10|43013.3|42993.3|43010.9|42990.9|43013.3|42993.3|43010.9|42990.9|2
1638373160000|2021-12-01 15:39:20|43008.4|42988.4|43008.3|42988.3|43008.4|42988.4|43008.3|42988.3|1
1638373170000|2021-12-01 15:39:30|43005.9|42985.9|43008.3|42988.3|43008.3|42988.3|43005.9|42985.9|0
1638373180000|2021-12-01 15:39:40|43005.9|42985.9|43000.8|42980.8|43005.9|42985.9|43000.8|42980.8|1
1638373190000|2021-12-01 15:39:50|42993.3|42973.3|42993.3|42973.3|42993.3|42973.3|42988.4|42968.4|8
1638373200000|2021-12-01 15:40:00|42990.9|42970.9|42978.3|42958.3|42990.9|42970.9|42975.9|42955.9|13
1638373210000|2021-12-01 15:40:10|42978.2|42958.2|42965.8|42945.8|42978.2|42958.2|42963.3|42943.3|19
1638373220000|2021-12-01 15:40:20|42963.3|42943.3|42953.3|42933.3|42963.3|42943.3|42953.3|42933.3|11
1638373230000|2021-12-01 15:40:30|42958.2|42938.2|42953.2|42933.2|42958.2|42938.2|42948.3|42928.3|11
1638373240000|2021-12-01 15:40:40|42950.7|42930.7|42955.8|42935.8|42955.8|42935.8|42948.3|42928.3|2
1638373250000|2021-12-01 15:40:50|42958.3|42938.3|42983.2|42963.2|42985.7|42965.7|42958.3|42938.3|14
1638373260000|2021-12-01 15:41:00|42980.8|42960.8|42978.3|42958.3|42985.7|42965.7|42978.3|42958.3|7
1638373270000|2021-12-01 15:41:10|42988.2|42968.2|42993.3|42973.3|42998.2|42978.2|42988.2|42968.2|7
1638373280000|2021-12-01 15:41:20|42995.7|42975.7|42990.8|42970.8|42995.7|42975.7|42990.8|42970.8|4
1638373290000|2021-12-01 15:41:30|42995.8|42975.8|42995.8|42975.8|43000.7|42980.7|42995.8|42975.8|6
1638373300000|2021-12-01 15:41:40|42998.3|42978.3|43005.8|42985.8|43005.8|42985.8|42998.3|42978.3|7
1638373310000|2021-12-01 15:41:50|43008.2|42988.2|43023.2|43003.2|43023.2|43003.2|43008.2|42988.2|21
1638373320000|2021-12-01 15:42:00|43020.8|43000.8|43018.3|42998.3|43023.2|43003.2|43015.8|42995.8|13
1638373330000|2021-12-01 15:42:10|43020.8|43000.8|43018.2|42998.2|43023.2|43003.2|43018.2|42998.2|14
1638373340000|2021-12-01 15:42:20|43018.3|42998.3|43015.8|42995.8|43020.7|43000.7|43015.8|42995.8|5
1638373350000|2021-12-01 15:42:30|43018.3|42998.3|43013.3|42993.3|43018.3|42998.3|43013.3|42993.3|6
1638373360000|2021-12-01 15:42:40|43010.8|42990.8|43003.3|42983.3|43013.2|42993.2|43003.3|42983.3|10
1638373370000|2021-12-01 15:42:50|43000.9|42980.9|43003.3|42983.3|43003.3|42983.3|42998.4|42978.4|15
1638373380000|2021-12-01 15:43:00|43005.7|42985.7|43008.2|42988.2|43013.2|42993.2|43005.7|42985.7|7
1638373390000|2021-12-01 15:43:10|43005.8|42985.8|43003.3|42983.3|43008.3|42988.3|43003.3|42983.3|5
1638373400000|2021-12-01 15:43:20|43003.4|42983.4|43000.8|42980.8|43005.8|42985.8|42998.3|42978.3|23
1638373410000|2021-12-01 15:43:30|42998.3|42978.3|43010.7|42990.7|43010.7|42990.7|42995.8|42975.8|17
1638373420000|2021-12-01 15:43:40|43008.3|42988.3|42998.2|42978.2|43008.3|42988.3|42998.2|42978.2|13
1638373430000|2021-12-01 15:43:50|42995.7|42975.7|42998.2|42978.2|42998.2|42978.2|42993.3|42973.3|8
1638373440000|2021-12-01 15:44:00|43000.7|42980.7|43000.7|42980.7|43000.7|42980.7|43000.7|42980.7|2
1638373450000|2021-12-01 15:44:10|43003.2|42983.2|42993.2|42973.2|43008.3|42988.3|42990.8|42970.8|28
1638373460000|2021-12-01 15:44:20|42990.8|42970.8|42985.8|42965.8|42990.8|42970.8|42985.8|42965.8|0
1638373470000|2021-12-01 15:44:30|42980.9|42960.9|42973.3|42953.3|42980.9|42960.9|42970.8|42950.8|5
1638373480000|2021-12-01 15:44:40|42970.8|42950.8|42965.8|42945.8|42973.3|42953.3|42965.8|42945.8|3
1638373490000|2021-12-01 15:44:50|42963.4|42943.4|42965.8|42945.8|42965.8|42945.8|42958.3|42938.3|13
1638373500000|2021-12-01 15:45:00|42968.2|42948.2|42965.8|42945.8|42968.2|42948.2|42960.8|42940.8|13
1638373510000|2021-12-01 15:45:10|42963.3|42943.3|42973.2|42953.2|42973.2|42953.2|42963.3|42943.3|2
1638373520000|2021-12-01 15:45:20|42975.7|42955.7|42985.6|42965.6|42985.6|42965.6|42975.7|42955.7|1
1638373530000|2021-12-01 15:45:30|42985.7|42965.7|42980.7|42960.7|42985.7|42965.7|42980.7|42960.7|2
1638373540000|2021-12-01 15:45:40|42978.2|42958.2|42973.3|42953.3|42978.2|42958.2|42973.3|42953.3|0
1638373550000|2021-12-01 15:45:50|42968.5|42948.5|42963.3|42943.3|42968.5|42948.5|42963.3|42943.3|9
1638373560000|2021-12-01 15:46:00|42963.4|42943.4|42968.2|42948.2|42973.2|42953.2|42963.4|42943.4|11
1638373570000|2021-12-01 15:46:10|42968.3|42948.3|42970.9|42950.9|42970.9|42950.9|42968.2|42948.2|1
1638373580000|2021-12-01 15:46:20|42968.5|42948.5|42973.3|42953.3|42973.3|42953.3|42968.3|42948.3|4
1638373590000|2021-12-01 15:46:30|42975.7|42955.7|42983.2|42963.2|42983.2|42963.2|42975.7|42955.7|1
1638373600000|2021-12-01 15:46:40|42985.6|42965.6|42990.7|42970.7|42990.7|42970.7|42983.2|42963.2|6
1638373610000|2021-12-01 15:46:50|42988.3|42968.3|42980.8|42960.8|42988.3|42968.3|42980.8|42960.8|7
1638373620000|2021-12-01 15:47:00|42978.3|42958.3|42968.2|42948.2|42983.3|42963.3|42968.2|42948.2|4
1638373630000|2021-12-01 15:47:10|||||||||1
1638373640000|2021-12-01 15:47:20|42965.8|42945.8|42970.8|42950.8|42970.8|42950.8|42965.8|42945.8|1
1638373650000|2021-12-01 15:47:30|42968.3|42948.3|42963.3|42943.3|42968.3|42948.3|42963.3|42943.3|13
1638373660000|2021-12-01 15:47:40|42965.8|42945.8|42968.3|42948.3|42970.8|42950.8|42965.8|42945.8|4
1638373670000|2021-12-01 15:47:50|42968.2|42948.2|42965.7|42945.7|42968.3|42948.3|42963.3|42943.3|2
1638373680000|2021-12-01 15:48:00|42965.8|42945.8|42965.8|42945.8|42965.9|42945.9|42965.8|42945.8|1
1638373690000|2021-12-01 15:48:10|42963.4|42943.4|42953.5|42933.5|42963.4|42943.4|42953.5|42933.5|8
1638373700000|2021-12-01 15:48:20|42953.4|42933.4|42958.2|42938.2|42958.2|42938.2|42953.4|42933.4|5
1638373710000|2021-12-01 15:48:30|42960.7|42940.7|42965.8|42945.8|42965.8|42945.8|42960.7|42940.7|4
1638373720000|2021-12-01 15:48:40|42968.3|42948.3|42970.8|42950.8|42973.2|42953.2|42968.3|42948.3|3
1638373730000|2021-12-01 15:48:50|42970.7|42950.7|42968.5|42948.5|42975.8|42955.8|42968.5|42948.5|10
1638373740000|2021-12-01 15:49:00|42968.4|42948.4|42960.9|42940.9|42968.4|42948.4|42960.9|42940.9|3
1638373750000|2021-12-01 15:49:10|42958.4|42938.4|42948.5|42928.5|42958.4|42938.4|42948.5|42928.5|7
1638373760000|2021-12-01 15:49:20|42950.9|42930.9|42943.4|42923.4|42950.9|42930.9|42943.4|42923.4|14
1638373770000|2021-12-01 15:49:30|42943.5|42923.5|42945.8|42925.8|42945.9|42925.9|42943.5|42923.5|9
1638373780000|2021-12-01 15:49:40|42945.7|42925.7|42945.8|42925.8|42945.9|42925.9|42945.7|42925.7|10
1638373790000|2021-12-01 15:49:50|42948.2|42928.2|42948.2|42928.2|42948.3|42928.3|42943.4|42923.4|7
1638373800000|2021-12-01 15:50:00|42950.7|42930.7|42968.3|42948.3|42968.3|42948.3|42950.7|42930.7|4
1638373810000|2021-12-01 15:50:10|42965.8|42945.8|42960.9|42940.9|42965.8|42945.8|42958.5|42938.5|11
1638373820000|2021-12-01 15:50:20|42958.5|42938.5|42958.4|42938.4|42960.9|42940.9|42956|42936|9
1638373830000|2021-12-01 15:50:30|42956|42936|42951|42931|42956|42936|42951|42931|8
1638373840000|2021-12-01 15:50:40|42955.9|42935.9|42960.8|42940.8|42960.8|42940.8|42955.9|42935.9|7
1638373850000|2021-12-01 15:50:50|42960.9|42940.9|42958.4|42938.4|42960.9|42940.9|42958.4|42938.4|1
1638373860000|2021-12-01 15:51:00|42960.8|42940.8|42968.3|42948.3|42973.2|42953.2|42958.4|42938.4|5
1638373880000|2021-12-01 15:51:20|42963.4|42943.4|42955.9|42935.9|42963.4|42943.4|42955.9|42935.9|10
1638373890000|2021-12-01 15:51:30|42953.5|42933.5|42955.9|42935.9|42955.9|42935.9|42953.4|42933.4|6
1638373900000|2021-12-01 15:51:40|42955.8|42935.8|42955.8|42935.8|42955.8|42935.8|42955.8|42935.8|0
1638373910000|2021-12-01 15:51:50|42960.8|42940.8|42958.3|42938.3|42960.8|42940.8|42958.3|42938.3|4
1638373920000|2021-12-01 15:52:00|42963.2|42943.2|42963.4|42943.4|42965.9|42945.9|42963.2|42943.2|7
1638373930000|2021-12-01 15:52:10|42965.8|42945.8|42965.8|42945.8|42965.8|42945.8|42965.8|42945.8|1
1638373940000|2021-12-01 15:52:20|42965.9|42945.9|42975.8|42955.8|42975.8|42955.8|42965.9|42945.9|12
1638373950000|2021-12-01 15:52:30|42978.2|42958.2|42980.9|42960.9|42983.3|42963.3|42978.2|42958.2|7
1638373960000|2021-12-01 15:52:40|42983.4|42963.4|42988.4|42968.4|42990.8|42970.8|42983.4|42963.4|6
1638373970000|2021-12-01 15:52:50|42990.7|42970.7|42985.9|42965.9|42990.8|42970.8|42985.8|42965.8|14
1638373980000|2021-12-01 15:53:00|42983.4|42963.4|42975.8|42955.8|42985.8|42965.8|42975.8|42955.8|16
1638373990000|2021-12-01 15:53:10|42973.3|42953.3|42970.8|42950.8|42973.3|42953.3|42970.7|42950.7|10
1638374000000|2021-12-01 15:53:20|42968.4|42948.4|42970.8|42950.8|42970.8|42950.8|42968.3|42948.3|1
1638374010000|2021-12-01 15:53:30|42973.2|42953.2|42968.2|42948.2|42973.2|42953.2|42968.2|42948.2|3
1638374020000|2021-12-01 15:53:40|42965.8|42945.8|42960.8|42940.8|42968.2|42948.2|42960.8|42940.8|13
1638374030000|2021-12-01 15:53:50|42958.4|42938.4|42955.8|42935.8|42960.8|42940.8|42953.4|42933.4|10
1638374040000|2021-12-01 15:54:00|42958.2|42938.2|42973.4|42953.4|42973.4|42953.4|42958.2|42938.2|1
1638374050000|2021-12-01 15:54:10|42978.3|42958.3|42978.3|42958.3|42980.8|42960.8|42978.3|42958.3|5
1638374060000|2021-12-01 15:54:20|42980.7|42960.7|42980.8|42960.8|42980.8|42960.8|42980.7|42960.7|2
1638374070000|2021-12-01 15:54:30|42985.7|42965.7|42981|42961|42985.8|42965.8|42981|42961|2
1638374090000|2021-12-01 15:54:50|42983.4|42963.4|42978.5|42958.5|42983.4|42963.4|42978.5|42958.5|8
1638374100000|2021-12-01 15:55:00|42976|42956|42973.3|42953.3|42976|42956|42970.8|42950.8|10
1638374110000|2021-12-01 15:55:10|42970.9|42950.9|42968.3|42948.3|42970.9|42950.9|42968.3|42948.3|1
1638374120000|2021-12-01 15:55:20|42965.8|42945.8|42948.4|42928.4|42965.8|42945.8|42948.4|42928.4|8
1638374130000|2021-12-01 15:55:30|42950.9|42930.9|42953.3|42933.3|42953.3|42933.3|42948.3|42928.3|5
1638374140000|2021-12-01 15:55:40|42953.2|42933.2|42948.4|42928.4|42953.3|42933.3|42948.4|42928.4|7
1638374150000|2021-12-01 15:55:50|42948.3|42928.3|42943.4|42923.4|42948.4|42928.4|42943.3|42923.3|14
1638374160000|2021-12-01 15:56:00|42940.9|42920.9|42938.3|42918.3|42948.4|42928.4|42935.8|42915.8|19
1638374170000|2021-12-01 15:56:10|42935.8|42915.8|42933.4|42913.4|42935.8|42915.8|42933.4|42913.4|1
1638374180000|2021-12-01 15:56:20|42938.4|42918.4|42940.9|42920.9|42943.3|42923.3|42938.4|42918.4|3
1638374190000|2021-12-01 15:56:30|42943.3|42923.3|42943.3|42923.3|42943.3|42923.3|42940.9|42920.9|2
1638374200000|2021-12-01 15:56:40|42945.8|42925.8|42953.3|42933.3|42953.3|42933.3|42945.8|42925.8|7
1638374210000|2021-12-01 15:56:50|42950.8|42930.8|42950.9|42930.9|42950.9|42930.9|42950.8|42930.8|7
1638374220000|2021-12-01 15:57:00|42948.4|42928.4|42950.9|42930.9|42950.9|42930.9|42948.4|42928.4|2
1638374230000|2021-12-01 15:57:10|42948.4|42928.4|42948.4|42928.4|42950.8|42930.8|42948.4|42928.4|4
1638374240000|2021-12-01 15:57:20|42950.9|42930.9|42945.9|42925.9|42950.9|42930.9|42945.9|42925.9|1
1638374250000|2021-12-01 15:57:30|42968.3|42948.3|42973.3|42953.3|42973.3|42953.3|42968.3|42948.3|62
1638374260000|2021-12-01 15:57:40|42975.7|42955.7|42973.4|42953.4|42975.9|42955.9|42973.3|42953.3|6
1638374270000|2021-12-01 15:57:50|42970.9|42950.9|42965.8|42945.8|42970.9|42950.9|42965.8|42945.8|6
1638374280000|2021-12-01 15:58:00|42968.2|42948.2|42960.7|42940.7|42968.3|42948.3|42958.3|42938.3|11
1638374290000|2021-12-01 15:58:10|42960.8|42940.8|42953.3|42933.3|42960.8|42940.8|42953.3|42933.3|11
1638374300000|2021-12-01 15:58:20|42950.8|42930.8|42950.8|42930.8|42955.7|42935.7|42950.8|42930.8|8
1638374310000|2021-12-01 15:58:30|42950.9|42930.9|42950.9|42930.9|42955.8|42935.8|42950.9|42930.9|20
1638374320000|2021-12-01 15:58:40|42953.4|42933.4|42953.4|42933.4|42953.4|42933.4|42950.9|42930.9|3
1638374330000|2021-12-01 15:58:50|42955.9|42935.9|42958.3|42938.3|42960.8|42940.8|42955.9|42935.9|10
1638374340000|2021-12-01 15:59:00|42958.4|42938.4|42958.3|42938.3|42958.4|42938.4|42958.3|42938.3|8
1638374350000|2021-12-01 15:59:10|42960.7|42940.7|42958.3|42938.3|42960.8|42940.8|42958.3|42938.3|0
1638374360000|2021-12-01 15:59:20|42958.4|42938.4|42958.4|42938.4|42958.4|42938.4|42958.4|42938.4|3
1638374370000|2021-12-01 15:59:30|42960.8|42940.8|42965.8|42945.8|42965.8|42945.8|42958.3|42938.3|11
1638374380000|2021-12-01 15:59:40|42963.3|42943.3|42965.8|42945.8|42965.8|42945.8|42963.3|42943.3|0
1638374390000|2021-12-01 15:59:50|42963.3|42943.3|42963.3|42943.3|42965.8|42945.8|42958.3|42938.3|15
1638374400000|2021-12-01 16:00:00|42960.8|42940.8|42963.2|42943.2|42963.3|42943.3|42958.3|42938.3|11
1638374410000|2021-12-01 16:00:10|42963.3|42943.3|42960.8|42940.8|42963.3|42943.3|42960.8|42940.8|5
1638374420000|2021-12-01 16:00:20|42958.4|42938.4|42955.9|42935.9|42958.4|42938.4|42955.9|42935.9|9
1638374430000|2021-12-01 16:00:30|42958.4|42938.4|42960.8|42940.8|42960.8|42940.8|42958.4|42938.4|3
1638374440000|2021-12-01 16:00:40|42963.2|42943.2|42963.3|42943.3|42963.3|42943.3|42960.8|42940.8|5
1638374450000|2021-12-01 16:00:50|42963.4|42943.4|42956|42936|42965.8|42945.8|42956|42936|13
1638374460000|2021-12-01 16:01:00|42955.9|42935.9|42953.3|42933.3|42955.9|42935.9|42948.3|42928.3|24
1638374470000|2021-12-01 16:01:10|42950.9|42930.9|42945.8|42925.8|42950.9|42930.9|42945.8|42925.8|4
1638374480000|2021-12-01 16:01:20|42945.9|42925.9|42948.3|42928.3|42948.3|42928.3|42945.9|42925.9|3
1638374490000|2021-12-01 16:01:30|42950.8|42930.8|42948.3|42928.3|42950.8|42930.8|42948.3|42928.3|4
1638374500000|2021-12-01 16:01:40|42945.9|42925.9|42945.8|42925.8|42945.9|42925.9|42945.8|42925.8|0
1638374510000|2021-12-01 16:01:50|42948.2|42928.2|42945.8|42925.8|42948.3|42928.3|42945.8|42925.8|1
1638374520000|2021-12-01 16:02:00|42948.2|42928.2|42925.8|42905.8|42948.3|42928.3|42925.8|42905.8|16
1638374530000|2021-12-01 16:02:10|42928.3|42908.3|42928.3|42908.3|42928.3|42908.3|42928.3|42908.3|4
1638374540000|2021-12-01 16:02:20|42925.8|42905.8|42925.8|42905.8|42925.8|42905.8|42925.8|42905.8|21
1638374550000|2021-12-01 16:02:30|42928.3|42908.3|42933.3|42913.3|42933.3|42913.3|42928.3|42908.3|3
1638374560000|2021-12-01 16:02:40|42930.9|42910.9|42933.2|42913.2|42935.8|42915.8|42930.8|42910.8|7
1638374570000|2021-12-01 16:02:50|42935.7|42915.7|42943.3|42923.3|42943.3|42923.3|42935.7|42915.7|6
1638374580000|2021-12-01 16:03:00|42940.8|42920.8|42938.3|42918.3|42940.8|42920.8|42938.3|42918.3|6
1638374590000|2021-12-01 16:03:10|42935.8|42915.8|42938.3|42918.3|42938.4|42918.4|42935.8|42915.8|9
1638374600000|2021-12-01 16:03:20|42935.8|42915.8|42938.4|42918.4|42940.8|42920.8|42933.3|42913.3|6
1638374610000|2021-12-01 16:03:30|42940.8|42920.8|42943.3|42923.3|42943.3|42923.3|42938.4|42918.4|6
1638374620000|2021-12-01 16:03:40|42945.8|42925.8|42948.2|42928.2|42948.2|42928.2|42945.8|42925.8|3
1638374630000|2021-12-01 16:03:50|42950.8|42930.8|42958.1|42938.1|42958.1|42938.1|42950.8|42930.8|3
1638374640000|2021-12-01 16:04:00|42960.7|42940.7|42963.2|42943.2|42965.6|42945.6|42960.7|42940.7|8
1638374650000|2021-12-01 16:04:10|42960.8|42940.8|42955.9|42935.9|42960.8|42940.8|42955.9|42935.9|1
1638374660000|2021-12-01 16:04:20|42953.4|42933.4|42943.3|42923.3|42953.4|42933.4|42943.3|42923.3|2
1638374670000|2021-12-01 16:04:30|42945.7|42925.7|42943.3|42923.3|42945.7|42925.7|42943.3|42923.3|13
1638374680000|2021-12-01 16:04:40|42940.9|42920.9|42943.4|42923.4|42943.4|42923.4|42940.9|42920.9|4
1638374690000|2021-12-01 16:04:50|42948.3|42928.3|42953.4|42933.4|42953.4|42933.4|42948.3|42928.3|2
1638374700000|2021-12-01 16:05:00|42953.3|42933.3|42960.7|42940.7|42960.7|42940.7|42953.3|42933.3|5
1638374710000|2021-12-01 16:05:10|42963.2|42943.2|42978.2|42958.2|42978.2|42958.2|42963.2|42943.2|11
1638374720000|2021-12-01 16:05:20|42973.3|42953.3|42973.3|42953.3|42975.7|42955.7|42973.3|42953.3|2
1638374730000|2021-12-01 16:05:30|42978.2|42958.2|42983.3|42963.3|42983.3|42963.3|42978.2|42958.2|7
1638374740000|2021-12-01 16:05:40|42983.2|42963.2|42973.4|42953.4|42983.3|42963.3|42973.4|42953.4|9
1638374750000|2021-12-01 16:05:50|42973.3|42953.3|42978.3|42958.3|42978.3|42958.3|42970.8|42950.8|4
1638374760000|2021-12-01 16:06:00|42980.7|42960.7|42983.2|42963.2|42983.2|42963.2|42978.3|42958.3|3
1638374770000|2021-12-01 16:06:10|42985.6|42965.6|42980.8|42960.8|42985.7|42965.7|42980.8|42960.8|5
1638374780000|2021-12-01 16:06:20|42983.2|42963.2|42983.2|42963.2|42983.2|42963.2|42983.2|42963.2|2
1638374790000|2021-12-01 16:06:30|42978.4|42958.4|42973.3|42953.3|42978.4|42958.4|42973.3|42953.3|20
1638374800000|2021-12-01 16:06:40|42970.9|42950.9|42970.7|42950.7|42970.9|42950.9|42970.7|42950.7|1
1638374810000|2021-12-01 16:06:50|42970.8|42950.8|42975.8|42955.8|42978.3|42958.3|42970.8|42950.8|13
1638374820000|2021-12-01 16:07:00|42973.3|42953.3|42975.8|42955.8|42975.8|42955.8|42973.3|42953.3|2
1638374830000|2021-12-01 16:07:10|||||||||2
1638374840000|2021-12-01 16:07:20|42973.3|42953.3|42968.3|42948.3|42973.3|42953.3|42968.3|42948.3|7
1638374850000|2021-12-01 16:07:30|42965.9|42945.9|42963.3|42943.3|42965.9|42945.9|42963.3|42943.3|5
1638374860000|2021-12-01 16:07:40|42968.3|42948.3|42968.3|42948.3|42968.3|42948.3|42968.3|42948.3|0
1638374870000|2021-12-01 16:07:50|42965.9|42945.9|42970.8|42950.8|42970.8|42950.8|42965.9|42945.9|3
1638374880000|2021-12-01 16:08:00|42973.3|42953.3|42985.8|42965.8|42988.3|42968.3|42973.3|42953.3|38
1638374890000|2021-12-01 16:08:10|42983.4|42963.4|42953.2|42933.2|42983.4|42963.4|42953.2|42933.2|13
1638374900000|2021-12-01 16:08:20|42950.8|42930.8|42948.3|42928.3|42950.8|42930.8|42945.8|42925.8|10
1638374910000|2021-12-01 16:08:30|42950.8|42930.8|42950.8|42930.8|42950.8|42930.8|42950.8|42930.8|0
1638374920000|2021-12-01 16:08:40|42953.3|42933.3|42968.3|42948.3|42968.3|42948.3|42953.3|42933.3|9
1638374930000|2021-12-01 16:08:50|42970.7|42950.7|42973.3|42953.3|42973.3|42953.3|42970.7|42950.7|1
1638374950000|2021-12-01 16:09:10|42968.3|42948.3|42975.8|42955.8|42975.8|42955.8|42968.3|42948.3|8
1638374960000|2021-12-01 16:09:20|42973.3|42953.3|42968.3|42948.3|42973.3|42953.3|42968.3|42948.3|4
1638374970000|2021-12-01 16:09:30|42970.8|42950.8|42970.8|42950.8|42970.8|42950.8|42970.8|42950.8|0
1638374980000|2021-12-01 16:09:40|42968.4|42948.4|42968.3|42948.3|42970.8|42950.8|42968.3|42948.3|0
1638374990000|2021-12-01 16:09:50|42970.7|42950.7|42960.8|42940.8|42970.8|42950.8|42960.8|42940.8|22
1638375000000|2021-12-01 16:10:00|42960.9|42940.9|42960.8|42940.8|42960.9|42940.9|42958.3|42938.3|5
1638375010000|2021-12-01 16:10:10|42958.4|42938.4|42963.4|42943.4|42963.4|42943.4|42955.9|42935.9|26
1638375020000|2021-12-01 16:10:20|42961|42941|42963.4|42943.4|42965.9|42945.9|42961|42941|1
1638375030000|2021-12-01 16:10:30|42965.9|42945.9|42973.4|42953.4|42973.4|42953.4|42963.4|42943.4|9
1638375040000|2021-12-01 16:10:40|42975.9|42955.9|42973.4|42953.4|42978.4|42958.4|42973.4|42953.4|2
1638375050000|2021-12-01 16:10:50|42976|42956|42980.9|42960.9|42980.9|42960.9|42976|42956|10
1638375060000|2021-12-01 16:11:00|42978.4|42958.4|42973.4|42953.4|42978.4|42958.4|42973.4|42953.4|4
1638375070000|2021-12-01 16:11:10|42975.9|42955.9|42988.6|42968.6|42988.6|42968.6|42975.9|42955.9|10
1638375080000|2021-12-01 16:11:20|42988.5|42968.5|42983.4|42963.4|42988.5|42968.5|42983.4|42963.4|8
1638375090000|2021-12-01 16:11:30|42985.9|42965.9|42978.4|42958.4|42985.9|42965.9|42978.4|42958.4|4
1638375100000|2021-12-01 16:11:40|42975.9|42955.9|42965.9|42945.9|42975.9|42955.9|42965.9|42945.9|5
1638375110000|2021-12-01 16:11:50|42963.5|42943.5|42963.4|42943.4|42965.9|42945.9|42963.4|42943.4|0
1638375120000|2021-12-01 16:12:00|42965.9|42945.9|42968.4|42948.4|42968.4|42948.4|42963.4|42943.4|11
1638375130000|2021-12-01 16:12:10|42966|42946|42965.9|42945.9|42966|42946|42961|42941|11
1638375140000|2021-12-01 16:12:20|42963.4|42943.4|42963.4|42943.4|42963.4|42943.4|42963.4|42943.4|4
1638375150000|2021-12-01 16:12:30|42960.9|42940.9|42956|42936|42960.9|42940.9|42951.1|42931.1|13
1638375160000|2021-12-01 16:12:40|42955.9|42935.9|42951|42931|42956|42936|42951|42931|4
1638375170000|2021-12-01 16:12:50|42948.6|42928.6|42948.4|42928.4|42948.6|42928.6|42943.4|42923.4|11
1638375180000|2021-12-01 16:13:00|42953.4|42933.4|42975.9|42955.9|42975.9|42955.9|42953.4|42933.4|11
1638375190000|2021-12-01 16:13:10|42978.4|42958.4|42983.5|42963.5|42983.5|42963.5|42978.4|42958.4|10
1638375200000|2021-12-01 16:13:20|42983.4|42963.4|42985.9|42965.9|42985.9|42965.9|42980.9|42960.9|7
1638375210000|2021-12-01 16:13:30|42988.4|42968.4|42993.4|42973.4|42998.4|42978.4|42988.4|42968.4|29
1638375220000|2021-12-01 16:13:40|42995.9|42975.9|42990.9|42970.9|42995.9|42975.9|42988.5|42968.5|3
1638375230000|2021-12-01 16:13:50|42993.4|42973.4|42990.9|42970.9|42993.4|42973.4|42990.9|42970.9|4
1638375240000|2021-12-01 16:14:00|42993.4|42973.4|42993.4|42973.4|42993.4|42973.4|42990.9|42970.9|3
1638375250000|2021-12-01 16:14:10|42991|42971|42993.4|42973.4|42993.4|42973.4|42990.9|42970.9|3
1638375260000|2021-12-01 16:14:20|42995.9|42975.9|43001|42981|43001|42981|42995.9|42975.9|13
1638375270000|2021-12-01 16:14:30|42998.4|42978.4|43001|42981|43001|42981|42998.4|42978.4|3
1638375280000|2021-12-01 16:14:40|43000.9|42980.9|43003.5|42983.5|43003.6|42983.6|43000.9|42980.9|3
1638375290000|2021-12-01 16:14:50|43003.4|42983.4|43000.9|42980.9|43003.5|42983.5|43000.9|42980.9|3
1638375300000|2021-12-01 16:15:00|43003.3|42983.3|42995.9|42975.9|43003.4|42983.4|42993.4|42973.4|24
1638375310000|2021-12-01 16:15:10|42993.5|42973.5|43003.5|42983.5|43003.5|42983.5|42993.4|42973.4|11
1638375320000|2021-12-01 16:15:20|43003.6|42983.6|43010.9|42990.9|43010.9|42990.9|43003.5|42983.5|7
1638375330000|2021-12-01 16:15:30|43013.4|42993.4|43006|42986|43013.4|42993.4|43006|42986|4
1638375340000|2021-12-01 16:15:40|43000.9|42980.9|42988.4|42968.4|43000.9|42980.9|42985.9|42965.9|14
1638375350000|2021-12-01 16:15:50|42990.9|42970.9|42985.9|42965.9|42990.9|42970.9|42985.9|42965.9|12
1638375360000|2021-12-01 16:16:00|42980.9|42960.9|43000.9|42980.9|43003.4|42983.4|42980.9|42960.9|14
1638375370000|2021-12-01 16:16:10|43003.4|42983.4|43005.9|42985.9|43010.9|42990.9|43003.4|42983.4|10
1638375380000|2021-12-01 16:16:20|43008.4|42988.4|43013.4|42993.4|43015.9|42995.9|43008.4|42988.4|10
1638375390000|2021-12-01 16:16:30|43011|42991|43018.4|42998.4|43018.4|42998.4|43008.4|42988.4|14
1638375400000|2021-12-01 16:16:40|43016|42996|43016.1|42996.1|43018.5|42998.5|43016|42996|6
1638375410000|2021-12-01 16:16:50|43016|42996|43016.1|42996.1|43016.1|42996.1|43011.1|42991.1|13
1638375420000|2021-12-01 16:17:00|43018.5|42998.5|43048.4|43028.4|43048.4|43028.4|43018.5|42998.5|16
1638375430000|2021-12-01 16:17:10|43045.9|43025.9|43050.9|43030.9|43053.3|43033.3|43038.4|43018.4|27
1638375440000|2021-12-01 16:17:20|43053.3|43033.3|43055.9|43035.9|43058.4|43038.4|43048.4|43028.4|19
1638375450000|2021-12-01 16:17:30|43053.5|43033.5|43055.9|43035.9|43055.9|43035.9|43053.4|43033.4|7
1638375460000|2021-12-01 16:17:40|43053.5|43033.5|43055.9|43035.9|43060.9|43040.9|43050.9|43030.9|15
1638375470000|2021-12-01 16:17:50|43053.5|43033.5|43058.4|43038.4|43058.4|43038.4|43053.4|43033.4|13
1638375480000|2021-12-01 16:18:00|43055.9|43035.9|43065.9|43045.9|43068.5|43048.5|43055.9|43035.9|15
1638375490000|2021-12-01 16:18:10|43063.5|43043.5|43065.9|43045.9|43065.9|43045.9|43061|43041|6
1638375500000|2021-12-01 16:18:20|43063.4|43043.4|43063.4|43043.4|43063.4|43043.4|43061|43041|6
1638375510000|2021-12-01 16:18:30|43063.5|43043.5|43063.5|43043.5|43063.5|43043.5|43060.9|43040.9|5
1638375520000|2021-12-01 16:18:40|43061|43041|43050.9|43030.9|43063.5|43043.5|43050.9|43030.9|5
1638375530000|2021-12-01 16:18:50|43048.5|43028.5|43046|43026|43048.5|43028.5|43043.6|43023.6|1
1638375540000|2021-12-01 16:19:00|43048.4|43028.4|43046|43026|43050.9|43030.9|43045.9|43025.9|7
1638375550000|2021-12-01 16:19:10|43043.5|43023.5|43045.9|43025.9|43046|43026|43043.5|43023.5|6
1638375560000|2021-12-01 16:19:20|43043.5|43023.5|43043.5|43023.5|43043.5|43023.5|43043.5|43023.5|0
1638375570000|2021-12-01 16:19:30|43043.4|43023.4|43043.4|43023.4|43048.4|43028.4|43043.4|43023.4|1
1638375580000|2021-12-01 16:19:40|43043.5|43023.5|43048.4|43028.4|43048.4|43028.4|43043.5|43023.5|3
1638375590000|2021-12-01 16:19:50|43046|43026|43043.5|43023.5|43046|43026|43043.5|43023.5|1
1638375600000|2021-12-01 16:20:00|43045.9|43025.9|43023.5|43003.5|43045.9|43025.9|43023.5|43003.5|5
1638375610000|2021-12-01 16:20:10|43025.9|43005.9|43030.9|43010.9|43030.9|43010.9|43025.9|43005.9|6
1638375620000|2021-12-01 16:20:20|43028.4|43008.4|43028.4|43008.4|43028.4|43008.4|43028.4|43008.4|6
1638375630000|2021-12-01 16:20:30|43028.5|43008.5|43028.5|43008.5|43030.9|43010.9|43026|43006|4
1638375640000|2021-12-01 16:20:40|43030.9|43010.9|43031|43011|43035.9|43015.9|43030.9|43010.9|11
1638375650000|2021-12-01 16:20:50|43028.5|43008.5|43026|43006|43028.5|43008.5|43025.9|43005.9|4
1638375660000|2021-12-01 16:21:00|43021|43001|43020.9|43000.9|43021|43001|43018.4|42998.4|5
1638375670000|2021-12-01 16:21:10|43018.4|42998.4|43011.1|42991.1|43020.9|43000.9|43011|42991|11
1638375680000|2021-12-01 16:21:20|43011|42991|43015.9|42995.9|43015.9|42995.9|43010.9|42990.9|6
1638375690000|2021-12-01 16:21:30|43018.4|42998.4|43008.4|42988.4|43018.4|42998.4|43008.4|42988.4|1
1638375700000|2021-12-01 16:21:40|43005.9|42985.9|42998.5|42978.5|43005.9|42985.9|42998.5|42978.5|6
1638375710000|2021-12-01 16:21:50|42996.1|42976.1|43001|42981|43003.5|42983.5|42996.1|42976.1|13
1638375720000|2021-12-01 16:22:00|42998.5|42978.5|42998.5|42978.5|42998.5|42978.5|42998.5|42978.5|3
1638375730000|2021-12-01 16:22:10|42996.1|42976.1|42996|42976|43001|42981|42996|42976|7
1638375740000|2021-12-01 16:22:20|42998.4|42978.4|43003.5|42983.5|43003.5|42983.5|42998.4|42978.4|5
1638375750000|2021-12-01 16:22:30|||||||||4
1638375760000|2021-12-01 16:22:40|43003.4|42983.4|43008.4|42988.4|43008.4|42988.4|43003.4|42983.4|8
1638375770000|2021-12-01 16:22:50|43006|42986|42995.9|42975.9|43008.4|42988.4|42995.9|42975.9|7
1638375780000|2021-12-01 16:23:00|42990.9|42970.9|42993.4|42973.4|42993.4|42973.4|42988.4|42968.4|8
1638375790000|2021-12-01 16:23:10|42990.9|42970.9|42988.5|42968.5|42993.4|42973.4|42988.5|42968.5|10
1638375800000|2021-12-01 16:23:20|42986.1|42966.1|42995.9|42975.9|42995.9|42975.9|42986|42966|6
1638375810000|2021-12-01 16:23:30|42996|42976|42986.1|42966.1|42996|42976|42986.1|42966.1|10
1638375820000|2021-12-01 16:23:40|42986|42966|42983.5|42963.5|42986|42966|42983.5|42963.5|2
1638375830000|2021-12-01 16:23:50|42981.1|42961.1|42973.6|42953.6|42981.1|42961.1|42973.6|42953.6|8
1638375840000|2021-12-01 16:24:00|42971.2|42951.2|42968.4|42948.4|42973.5|42953.5|42968.4|42948.4|10
1638375850000|2021-12-01 16:24:10|42966|42946|42940.9|42920.9|42966|42946|42940.9|42920.9|19
1638375860000|2021-12-01 16:24:20|42941|42921|42941|42921|42941|42921|42936|42916|9
1638375870000|2021-12-01 16:24:30|42938.5|42918.5|42936|42916|42938.5|42918.5|42935.9|42915.9|27
1638375880000|2021-12-01 16:24:40|42936.1|42916.1|42938.6|42918.6|42938.6|42918.6|42936.1|42916.1|7
1638375890000|2021-12-01 16:24:50|42936.1|42916.1|42936.2|42916.2|42936.2|42916.2|42936.1|42916.1|2
1638375900000|2021-12-01 16:25:00|42936.1|42916.1|42913.7|42893.7|42936.1|42916.1|42911.2|42891.2|36
1638375910000|2021-12-01 16:25:10|42916.1|42896.1|42921.1|42901.1|42921.1|42901.1|42911.2|42891.2|15
1638375920000|2021-12-01 16:25:20|42923.6|42903.6|42923.7|42903.7|42923.7|42903.7|42921.2|42901.2|5
1638375930000|2021-12-01 16:25:30|42926.2|42906.2|42931.2|42911.2|42933.6|42913.6|42926.2|42906.2|9
1638375940000|2021-12-01 16:25:40|42933.6|42913.6|42918.6|42898.6|42933.6|42913.6|42918.6|42898.6|10
1638375950000|2021-12-01 16:25:50|42916.1|42896.1|42913.6|42893.6|42916.1|42896.1|42913.6|42893.6|6
1638375960000|2021-12-01 16:26:00|42913.7|42893.7|42913.6|42893.6|42916.1|42896.1|42913.6|42893.6|10
1638375970000|2021-12-01 16:26:10|42913.7|42893.7|42918.7|42898.7|42918.7|42898.7|42913.6|42893.6|4
1638375980000|2021-12-01 16:26:20|42921.1|42901.1|42921.2|42901.2|42921.2|42901.2|42921.1|42901.1|9
1638375990000|2021-12-01 16:26:30|42923.6|42903.6|42923.6|42903.6|42926.1|42906.1|42923.6|42903.6|8
1638376000000|2021-12-01 16:26:40|42921.2|42901.2|42913.7|42893.7|42921.2|42901.2|42913.7|42893.7|11
1638376010000|2021-12-01 16:26:50|42906.2|42886.2|42903.6|42883.6|42908.7|42888.7|42901.1|42881.1|8
1638376020000|2021-12-01 16:27:00|42906|42886|42898.5|42878.5|42906|42886|42898.5|42878.5|14
1638376030000|2021-12-01 16:27:10|42888.7|42868.7|42891.2|42871.2|42896.1|42876.1|42888.6|42868.6|11
1638376040000|2021-12-01 16:27:20|42896.1|42876.1|42893.7|42873.7|42898.5|42878.5|42891.2|42871.2|23
1638376050000|2021-12-01 16:27:30|42893.6|42873.6|42898.6|42878.6|42901.1|42881.1|42891.1|42871.1|11
1638376060000|2021-12-01 16:27:40|42901.1|42881.1|42896.2|42876.2|42901.1|42881.1|42893.6|42873.6|38
1638376070000|2021-12-01 16:27:50|42898.7|42878.7|42901.2|42881.2|42901.2|42881.2|42896.2|42876.2|4
1638376080000|2021-12-01 16:28:00|42896.2|42876.2|42893.7|42873.7|42896.2|42876.2|42888.6|42868.6|23
1638376090000|2021-12-01 16:28:10|42896.1|42876.1|42901.1|42881.1|42901.1|42881.1|42893.7|42873.7|7
1638376100000|2021-12-01 16:28:20|42906.1|42886.1|42906.1|42886.1|42908.5|42888.5|42906.1|42886.1|9
1638376110000|2021-12-01 16:28:30|42908.5|42888.5|42908.6|42888.6|42908.6|42888.6|42906.2|42886.2|3
1638376120000|2021-12-01 16:28:40|42906.1|42886.1|42901.1|42881.1|42908.6|42888.6|42901.1|42881.1|22
1638376130000|2021-12-01 16:28:50|42898.7|42878.7|42906.1|42886.1|42906.1|42886.1|42898.6|42878.6|5
1638376140000|2021-12-01 16:29:00|42908.5|42888.5|42911.1|42891.1|42911.1|42891.1|42908.5|42888.5|6
1638376150000|2021-12-01 16:29:10|42908.7|42888.7|42908.7|42888.7|42908.7|42888.7|42906.2|42886.2|5
1638376160000|2021-12-01 16:29:20|42903.7|42883.7|42908.6|42888.6|42908.6|42888.6|42898.6|42878.6|4
1638376170000|2021-12-01 16:29:30|42906.1|42886.1|42906.1|42886.1|42906.1|42886.1|42906.1|42886.1|2
1638376180000|2021-12-01 16:29:40|42903.7|42883.7|42898.6|42878.6|42903.7|42883.7|42898.6|42878.6|8
1638376190000|2021-12-01 16:29:50|42896.2|42876.2|42893.6|42873.6|42898.6|42878.6|42888.6|42868.6|7
1638376200000|2021-12-01 16:30:00|42896.1|42876.1|42926.2|42906.2|42926.2|42906.2|42896.1|42876.1|6
1638376210000|2021-12-01 16:30:10|42928.7|42908.7|42913.6|42893.6|42928.7|42908.7|42913.6|42893.6|2
1638376220000|2021-12-01 16:30:20|42911.1|42891.1|42898.6|42878.6|42911.1|42891.1|42898.6|42878.6|4
1638376230000|2021-12-01 16:30:30|42896.2|42876.2|42886.1|42866.1|42896.2|42876.2|42886.1|42866.1|4
1638376240000|2021-12-01 16:30:40|42883.7|42863.7|42881.1|42861.1|42883.7|42863.7|42876.1|42856.1|22
1638376250000|2021-12-01 16:30:50|42878.6|42858.6|42878.5|42858.5|42878.6|42858.6|42873.6|42853.6|9
1638376260000|2021-12-01 16:31:00|42878.6|42858.6|42878.6|42858.6|42878.6|42858.6|42876.1|42856.1|1
1638376270000|2021-12-01 16:31:10|42881|42861|42878.6|42858.6|42881|42861|42871.2|42851.2|11
1638376280000|2021-12-01 16:31:20|42878.5|42858.5|42873.6|42853.6|42881.1|42861.1|42871.2|42851.2|3
1638376290000|2021-12-01 16:31:30|42866.1|42846.1|42866.1|42846.1|42866.1|42846.1|42861.1|42841.1|16
1638376300000|2021-12-01 16:31:40|42868.6|42848.6|42876|42856|42876|42856|42868.6|42848.6|22
1638376310000|2021-12-01 16:31:50|42876.1|42856.1|42873.6|42853.6|42876.1|42856.1|42873.5|42853.5|3
1638376320000|2021-12-01 16:32:00|42876.1|42856.1|42873.6|42853.6|42876.1|42856.1|42873.6|42853.6|1
1638376330000|2021-12-01 16:32:10|42871.2|42851.2|42876|42856|42876|42856|42868.6|42848.6|16
1638376340000|2021-12-01 16:32:20|42876.1|42856.1|42881.1|42861.1|42881.1|42861.1|42873.7|42853.7|9
1638376350000|2021-12-01 16:32:30|42883.6|42863.6|42888.5|42868.5|42888.6|42868.6|42883.6|42863.6|4
1638376360000|2021-12-01 16:32:40|42886.1|42866.1|42891.1|42871.1|42893.6|42873.6|42886.1|42866.1|5
1638376380000|2021-12-01 16:33:00|42888.6|42868.6|42886|42866|42888.6|42868.6|42883.6|42863.6|6
1638376390000|2021-12-01 16:33:10|42886.1|42866.1|42883.6|42863.6|42888.6|42868.6|42883.6|42863.6|6
1638376400000|2021-12-01 16:33:20|42881.1|42861.1|42868.5|42848.5|42881.1|42861.1|42863.7|42843.7|5
1638376410000|2021-12-01 16:33:30|42868.6|42848.6|42868.5|42848.5|42868.6|42848.6|42866.1|42846.1|3
1638376420000|2021-12-01 16:33:40|42876.1|42856.1|42876.1|42856.1|42876.1|42856.1|42876.1|42856.1|5
1638376430000|2021-12-01 16:33:50|42876.2|42856.2|42876.1|42856.1|42886|42866|42876.1|42856.1|10
1638376440000|2021-12-01 16:34:00|42878.6|42858.6|42886.1|42866.1|42886.1|42866.1|42876.1|42856.1|20
1638376450000|2021-12-01 16:34:10|42891.1|42871.1|42886.1|42866.1|42891.1|42871.1|42886.1|42866.1|7
1638376460000|2021-12-01 16:34:20|42883.6|42863.6|42881.1|42861.1|42883.6|42863.6|42876.1|42856.1|4
1638376470000|2021-12-01 16:34:30|42881|42861|42871.1|42851.1|42881.1|42861.1|42871.1|42851.1|8
1638376480000|2021-12-01 16:34:40|42868.6|42848.6|42853.6|42833.6|42868.6|42848.6|42848.6|42828.6|11
1638376490000|2021-12-01 16:34:50|42851.1|42831.1|42848.6|42828.6|42853.6|42833.6|42848.6|42828.6|3
1638376500000|2021-12-01 16:35:00|42851.1|42831.1|42848.7|42828.7|42856.1|42836.1|42848.6|42828.6|5
1638376510000|2021-12-01 16:35:10|42848.6|42828.6|42843.6|42823.6|42851.1|42831.1|42843.6|42823.6|31
1638376520000|2021-12-01 16:35:20|42836.1|42816.1|42836.1|42816.1|42836.1|42816.1|42828.6|42808.6|30
1638376530000|2021-12-01 16:35:30|42836.2|42816.2|42836.1|42816.1|42838.6|42818.6|42831.2|42811.2|20
1638376540000|2021-12-01 16:35:40|42836.2|42816.2|42838.6|42818.6|42843.6|42823.6|42836.2|42816.2|8
1638376550000|2021-12-01 16:35:50|42841.1|42821.1|42833.6|42813.6|42841.2|42821.2|42833.6|42813.6|9
1638376560000|2021-12-01 16:36:00|42831.2|42811.2|42846|42826|42846|42826|42831.2|42811.2|16
1638376570000|2021-12-01 16:36:10|42846.1|42826.1|42848.6|42828.6|42851.1|42831.1|42846.1|42826.1|7
1638376580000|2021-12-01 16:36:20|42851.1|42831.1|42848.6|42828.6|42851.1|42831.1|42846.1|42826.1|17
1638376590000|2021-12-01 16:36:30|42843.6|42823.6|42836.1|42816.1|42843.6|42823.6|42836.1|42816.1|12
1638376600000|2021-12-01 16:36:40|42838.5|42818.5|42831.1|42811.1|42838.6|42818.6|42831.1|42811.1|10
1638376610000|2021-12-01 16:36:50|42828.6|42808.6|42833.6|42813.6|42836|42816|42826.1|42806.1|17
1638376620000|2021-12-01 16:37:00|42836.1|42816.1|42836.1|42816.1|42836.1|42816.1|42833.5|42813.5|22
1638376630000|2021-12-01 16:37:10|42833.7|42813.7|42838.6|42818.6|42838.6|42818.6|42831.1|42811.1|8
1638376640000|2021-12-01 16:37:20|42836.1|42816.1|42836.1|42816.1|42838.6|42818.6|42836.1|42816.1|3
1638376650000|2021-12-01 16:37:30|42838.5|42818.5|42841.1|42821.1|42841.1|42821.1|42836.2|42816.2|5
1638376660000|2021-12-01 16:37:40|42846|42826|42848.6|42828.6|42851.1|42831.1|42846|42826|14
1638376670000|2021-12-01 16:37:50|42846.2|42826.2|42836.1|42816.1|42846.2|42826.2|42836.1|42816.1|8
1638376680000|2021-12-01 16:38:00|42838.6|42818.6|42843.6|42823.6|42843.6|42823.6|42831.2|42811.2|12
1638376690000|2021-12-01 16:38:10|42841.1|42821.1|42838.6|42818.6|42843.6|42823.6|42838.6|42818.6|5
1638376700000|2021-12-01 16:38:20|42843.5|42823.5|42846.1|42826.1|42846.1|42826.1|42843.5|42823.5|5
1638376710000|2021-12-01 16:38:30|42848.6|42828.6|42836.1|42816.1|42856.1|42836.1|42836.1|42816.1|25
1638376720000|2021-12-01 16:38:40|42843.5|42823.5|42846|42826|42848.4|42828.4|42843.5|42823.5|3
1638376730000|2021-12-01 16:38:50|42846.1|42826.1|42846.1|42826.1|42848.6|42828.6|42846.1|42826.1|4
1638376740000|2021-12-01 16:39:00|42848.5|42828.5|42843.6|42823.6|42848.6|42828.6|42843.6|42823.6|6
1638376750000|2021-12-01 16:39:10|42848.4|42828.4|42848.7|42828.7|42848.7|42828.7|42848.4|42828.4|5
1638376760000|2021-12-01 16:39:20|42853.6|42833.6|42853.6|42833.6|42856.1|42836.1|42851.1|42831.1|9
1638376770000|2021-12-01 16:39:30|42856.1|42836.1|42853.5|42833.5|42856.1|42836.1|42851.1|42831.1|54
1638376780000|2021-12-01 16:39:40|42853.4|42833.4|42851|42831|42855.9|42835.9|42851|42831|4
1638376790000|2021-12-01 16:39:50|42853.4|42833.4|42851|42831|42853.4|42833.4|42848.4|42828.4|8
1638376800000|2021-12-01 16:40:00|42850.9|42830.9|42853.4|42833.4|42855.9|42835.9|42850.9|42830.9|7
1638376810000|2021-12-01 16:40:10|42853.5|42833.5|42848.4|42828.4|42853.5|42833.5|42848.4|42828.4|12
1638376820000|2021-12-01 16:40:20|42850.9|42830.9|42835.9|42815.9|42850.9|42830.9|42835.9|42815.9|11
1638376830000|2021-12-01 16:40:30|42833.5|42813.5|42833.5|42813.5|42833.5|42813.5|42833.5|42813.5|5
1638376840000|2021-12-01 16:40:40|42833.4|42813.4|42823.4|42803.4|42833.4|42813.4|42820.9|42800.9|9
1638376850000|2021-12-01 16:40:50|42821|42801|42813.4|42793.4|42823.4|42803.4|42813.4|42793.4|11
1638376860000|2021-12-01 16:41:00|42793.4|42773.4|42798.5|42778.5|42803.4|42783.4|42793.4|42773.4|26
1638376870000|2021-12-01 16:41:10|42800.9|42780.9|42808.4|42788.4|42808.4|42788.4|42800.9|42780.9|6
1638376880000|2021-12-01 16:41:20|42810.9|42790.9|42810.9|42790.9|42813.4|42793.4|42810.9|42790.9|7
1638376890000|2021-12-01 16:41:30|42808.4|42788.4|42805.9|42785.9|42808.4|42788.4|42805.9|42785.9|7
1638376900000|2021-12-01 16:41:40|42808.4|42788.4|42805.9|42785.9|42808.4|42788.4|42805.9|42785.9|5
1638376910000|2021-12-01 16:41:50|42810.9|42790.9|42805.9|42785.9|42810.9|42790.9|42805.9|42785.9|5
1638376920000|2021-12-01 16:42:00|42806|42786|42810.9|42790.9|42810.9|42790.9|42806|42786|4
1638376930000|2021-12-01 16:42:10|42813.4|42793.4|42808.4|42788.4|42813.4|42793.4|42808.4|42788.4|6
1638376940000|2021-12-01 16:42:20|42805.9|42785.9|42803.5|42783.5|42805.9|42785.9|42803.5|42783.5|16
1638376950000|2021-12-01 16:42:30|42803.4|42783.4|42803.4|42783.4|42805.9|42785.9|42800.9|42780.9|9
1638376960000|2021-12-01 16:42:40|42800.9|42780.9|42790.9|42770.9|42800.9|42780.9|42790.9|42770.9|3
1638376970000|2021-12-01 16:42:50|42795.9|42775.9|42798.4|42778.4|42798.4|42778.4|42795.9|42775.9|6
1638376980000|2021-12-01 16:43:00|42795.9|42775.9|42800.9|42780.9|42800.9|42780.9|42795.9|42775.9|9
1638376990000|2021-12-01 16:43:10|42803.4|42783.4|42803.4|42783.4|42803.4|42783.4|42803.4|42783.4|10
1638377000000|2021-12-01 16:43:20|42801|42781|42815.9|42795.9|42815.9|42795.9|42801|42781|4
1638377010000|2021-12-01 16:43:30|42813.4|42793.4|42810.9|42790.9|42813.4|42793.4|42808.4|42788.4|4
1638377020000|2021-12-01 16:43:40|42820.9|42800.9|42820.9|42800.9|42820.9|42800.9|42820.9|42800.9|8
1638377030000|2021-12-01 16:43:50|42818.4|42798.4|42823.4|42803.4|42823.4|42803.4|42818.4|42798.4|4
1638377040000|2021-12-01 16:44:00|42825.8|42805.8|42823.4|42803.4|42825.9|42805.9|42823.4|42803.4|5
1638377050000|2021-12-01 16:44:10|42825.9|42805.9|42818.4|42798.4|42825.9|42805.9|42818.4|42798.4|11
1638377060000|2021-12-01 16:44:20|42816|42796|42803.4|42783.4|42816|42796|42803.4|42783.4|20
1638377070000|2021-12-01 16:44:30|42813.4|42793.4|42823.4|42803.4|42825.7|42805.7|42813.4|42793.4|9
1638377080000|2021-12-01 16:44:40|||||||||4
1638377090000|2021-12-01 16:44:50|||||||||2
1638377100000|2021-12-01 16:45:00|42820.9|42800.9|42821|42801|42825.9|42805.9|42820.9|42800.9|20
1638377110000|2021-12-01 16:45:10|42818.4|42798.4|42823.4|42803.4|42823.4|42803.4|42818.4|42798.4|27
1638377120000|2021-12-01 16:45:20|42821|42801|42818.4|42798.4|42825.8|42805.8|42818.4|42798.4|18
1638377130000|2021-12-01 16:45:30|42823.4|42803.4|42808.5|42788.5|42823.4|42803.4|42806|42786|13
1638377140000|2021-12-01 16:45:40|42806.1|42786.1|42785.9|42765.9|42806.1|42786.1|42785.9|42765.9|8
1638377150000|2021-12-01 16:45:50|42783.4|42763.4|42778.4|42758.4|42783.4|42763.4|42775.9|42755.9|11
1638377160000|2021-12-01 16:46:00|42776|42756|42793.5|42773.5|42793.5|42773.5|42775.9|42755.9|11
1638377170000|2021-12-01 16:46:10|42795.9|42775.9|42791|42771|42796|42776|42788.5|42768.5|11
1638377180000|2021-12-01 16:46:20|42788.6|42768.6|42785.9|42765.9|42788.6|42768.6|42783.4|42763.4|7
1638377190000|2021-12-01 16:46:30|42788.4|42768.4|42778.4|42758.4|42788.4|42768.4|42775.9|42755.9|8
1638377200000|2021-12-01 16:46:40|42775.9|42755.9|42775.9|42755.9|42780.9|42760.9|42775.9|42755.9|8
1638377210000|2021-12-01 16:46:50|42778.4|42758.4|42783.4|42763.4|42783.4|42763.4|42778.4|42758.4|7
1638377220000|2021-12-01 16:47:00|42776|42756|42775.9|42755.9|42781|42761|42773.5|42753.5|18
1638377230000|2021-12-01 16:47:10|42778.4|42758.4|42780.9|42760.9|42780.9|42760.9|42775.9|42755.9|2
1638377240000|2021-12-01 16:47:20|42783.4|42763.4|42785.9|42765.9|42788.5|42768.5|42783.4|42763.4|8
1638377250000|2021-12-01 16:47:30|42783.5|42763.5|42783.4|42763.4|42785.9|42765.9|42783.4|42763.4|3
1638377260000|2021-12-01 16:47:40|42785.9|42765.9|42785.9|42765.9|42788.4|42768.4|42783.4|42763.4|3
1638377270000|2021-12-01 16:47:50|42795.9|42775.9|42798.4|42778.4|42803.4|42783.4|42795.9|42775.9|18
1638377280000|2021-12-01 16:48:00|42796|42776|42793.4|42773.4|42796|42776|42788.4|42768.4|13
1638377290000|2021-12-01 16:48:10|42790.9|42770.9|42810.9|42790.9|42810.9|42790.9|42788.4|42768.4|6
1638377300000|2021-12-01 16:48:20|42808.4|42788.4|42803.4|42783.4|42810.9|42790.9|42798.4|42778.4|12
1638377310000|2021-12-01 16:48:30|42800.9|42780.9|42798.4|42778.4|42803.4|42783.4|42795.9|42775.9|3
1638377320000|2021-12-01 16:48:40|||||||||5
1638377330000|2021-12-01 16:48:50|42796|42776|42805.9|42785.9|42808.4|42788.4|42793.4|42773.4|12
1638377340000|2021-12-01 16:49:00|42803.4|42783.4|42813.4|42793.4|42813.4|42793.4|42800.9|42780.9|8
1638377350000|2021-12-01 16:49:10|42811|42791|42810.9|42790.9|42813.4|42793.4|42810.9|42790.9|6
1638377360000|2021-12-01 16:49:20|42808.4|42788.4|42805.9|42785.9|42808.4|42788.4|42803.4|42783.4|5
1638377370000|2021-12-01 16:49:30|42803.4|42783.4|42788.4|42768.4|42803.4|42783.4|42788.4|42768.4|6
1638377380000|2021-12-01 16:49:40|42786|42766|42783.4|42763.4|42788.4|42768.4|42783.4|42763.4|8
1638377390000|2021-12-01 16:49:50|42781|42761|42775.9|42755.9|42781|42761|42775.9|42755.9|8
1638377400000|2021-12-01 16:50:00|42778.4|42758.4|42773.4|42753.4|42778.4|42758.4|42773.4|42753.4|9
1638377410000|2021-12-01 16:50:10|42778.3|42758.3|42778.4|42758.4|42788.4|42768.4|42778.3|42758.3|10
1638377420000|2021-12-01 16:50:20|42776|42756|42778.4|42758.4|42778.4|42758.4|42775.9|42755.9|6
1638377430000|2021-12-01 16:50:30|42780.9|42760.9|42780.9|42760.9|42780.9|42760.9|42780.9|42760.9|1
1638377440000|2021-12-01 16:50:40|42783.4|42763.4|42790.9|42770.9|42790.9|42770.9|42783.4|42763.4|12
1638377450000|2021-12-01 16:50:50|42788.5|42768.5|42793.4|42773.4|42795.9|42775.9|42788.4|42768.4|3
1638377460000|2021-12-01 16:51:00|42790.9|42770.9|42783.4|42763.4|42790.9|42770.9|42780.9|42760.9|7
1638377470000|2021-12-01 16:51:10|42781|42761|42785.9|42765.9|42788.4|42768.4|42780.9|42760.9|7
1638377480000|2021-12-01 16:51:20|42783.4|42763.4|42783.4|42763.4|42785.9|42765.9|42783.4|42763.4|1
1638377490000|2021-12-01 16:51:30|42788.4|42768.4|42795.9|42775.9|42798.4|42778.4|42788.4|42768.4|7
1638377500000|2021-12-01 16:51:40|42793.4|42773.4|42785.9|42765.9|42793.4|42773.4|42785.9|42765.9|4
1638377510000|2021-12-01 16:51:50|42788.4|42768.4|42788.4|42768.4|42788.4|42768.4|42783.4|42763.4|5
1638377520000|2021-12-01 16:52:00|42790.9|42770.9|42790.9|42770.9|42790.9|42770.9|42790.9|42770.9|1
1638377530000|2021-12-01 16:52:10|42788.4|42768.4|42790.9|42770.9|42790.9|42770.9|42788.4|42768.4|4
1638377540000|2021-12-01 16:52:20|42793.4|42773.4|42795.9|42775.9|42795.9|42775.9|42793.4|42773.4|7
1638377550000|2021-12-01 16:52:30|42793.4|42773.4|42788.4|42768.4|42793.4|42773.4|42788.4|42768.4|4
1638377560000|2021-12-01 16:52:40|42786|42766|42785.9|42765.9|42786|42766|42783.4|42763.4|5
1638377570000|2021-12-01 16:52:50|42788.4|42768.4|42785.9|42765.9|42788.4|42768.4|42785.9|42765.9|2
1638377580000|2021-12-01 16:53:00|42788.4|42768.4|42785.9|42765.9|42790.9|42770.9|42785.9|42765.9|10
1638377590000|2021-12-01 16:53:10|42783.4|42763.4|42803.4|42783.4|42805.9|42785.9|42780.9|42760.9|12
1638377600000|2021-12-01 16:53:20|42805.9|42785.9|42805.9|42785.9|42805.9|42785.9|42801|42781|5
1638377610000|2021-12-01 16:53:30|42800.9|42780.9|42800.9|42780.9|42803.4|42783.4|42800.9|42780.9|4
1638377620000|2021-12-01 16:53:40|42803.3|42783.3|42798.4|42778.4|42803.3|42783.3|42798.4|42778.4|0
1638377630000|2021-12-01 16:53:50|42796|42776|42788.4|42768.4|42796|42776|42785.9|42765.9|8
1638377640000|2021-12-01 16:54:00|42785.9|42765.9|42780.9|42760.9|42785.9|42765.9|42778.4|42758.4|16
1638377650000|2021-12-01 16:54:10|42781|42761|42783.4|42763.4|42783.4|42763.4|42780.9|42760.9|6
1638377660000|2021-12-01 16:54:20|42788.4|42768.4|42785.9|42765.9|42788.5|42768.5|42785.9|42765.9|10
1638377670000|2021-12-01 16:54:30|42783.4|42763.4|42773.4|42753.4|42783.4|42763.4|42773.4|42753.4|3
1638377680000|2021-12-01 16:54:40|42775.9|42755.9|42768.4|42748.4|42775.9|42755.9|42765.9|42745.9|30
1638377700000|2021-12-01 16:55:00|42773.4|42753.4|42768.4|42748.4|42773.4|42753.4|42765.9|42745.9|18
1638377710000|2021-12-01 16:55:10|42765.9|42745.9|42763.5|42743.5|42765.9|42745.9|42763.5|42743.5|5
1638377720000|2021-12-01 16:55:20|42755.9|42735.9|42748.4|42728.4|42755.9|42735.9|42741.1|42721.1|14
1638377730000|2021-12-01 16:55:30|42745.9|42725.9|42743.4|42723.4|42748.4|42728.4|42740.9|42720.9|4
1638377740000|2021-12-01 16:55:40|42745.9|42725.9|42748.4|42728.4|42750.9|42730.9|42743.4|42723.4|17
1638377750000|2021-12-01 16:55:50|42750.9|42730.9|42753.4|42733.4|42755.9|42735.9|42750.9|42730.9|8
1638377760000|2021-12-01 16:56:00|42755.9|42735.9|42748.4|42728.4|42755.9|42735.9|42745.9|42725.9|8
1638377770000|2021-12-01 16:56:10|42750.9|42730.9|42753.4|42733.4|42753.4|42733.4|42750.9|42730.9|8
1638377780000|2021-12-01 16:56:20|42748.4|42728.4|42750.9|42730.9|42753.4|42733.4|42748.4|42728.4|13
1638377790000|2021-12-01 16:56:30|42753.4|42733.4|42765.9|42745.9|42765.9|42745.9|42753.4|42733.4|14
1638377800000|2021-12-01 16:56:40|42768.4|42748.4|42768.4|42748.4|42768.4|42748.4|42768.4|42748.4|0
1638377810000|2021-12-01 16:56:50|42770.9|42750.9|42773.4|42753.4|42775.9|42755.9|42770.9|42750.9|5
1638377820000|2021-12-01 16:57:00|42770.9|42750.9|42770.9|42750.9|42775.9|42755.9|42770.9|42750.9|8
1638377830000|2021-12-01 16:57:10|42773.4|42753.4|42765.9|42745.9|42775.9|42755.9|42765.9|42745.9|22
1638377840000|2021-12-01 16:57:20|42768.4|42748.4|42765.9|42745.9|42770.9|42750.9|42765.9|42745.9|4
1638377850000|2021-12-01 16:57:30|42758.5|42738.5|42758.4|42738.4|42758.5|42738.5|42755.9|42735.9|8
1638377860000|2021-12-01 16:57:40|42756|42736|42748.4|42728.4|42756|42736|42748.4|42728.4|10
1638377870000|2021-12-01 16:57:50|42746|42726|42743.4|42723.4|42748.4|42728.4|42740.9|42720.9|3
1638377880000|2021-12-01 16:58:00|42740.9|42720.9|42743.4|42723.4|42745.9|42725.9|42740.9|42720.9|9
1638377890000|2021-12-01 16:58:10|42745.9|42725.9|42745.9|42725.9|42745.9|42725.9|42740.9|42720.9|5
1638377900000|2021-12-01 16:58:20|42748.3|42728.3|42750.9|42730.9|42750.9|42730.9|42748.3|42728.3|3
1638377910000|2021-12-01 16:58:30|42755.8|42735.8|42755.8|42735.8|42755.8|42735.8|42753.3|42733.3|7
1638377920000|2021-12-01 16:58:40|42760.8|42740.8|42758.3|42738.3|42760.8|42740.8|42758.3|42738.3|1
1638377930000|2021-12-01 16:58:50|42755.8|42735.8|42755.8|42735.8|42755.8|42735.8|42753.3|42733.3|10
1638377940000|2021-12-01 16:59:00|42753.4|42733.4|42760.8|42740.8|42760.8|42740.8|42743.5|42723.5|14
1638377950000|2021-12-01 16:59:10|42760.9|42740.9|42758.4|42738.4|42760.9|42740.9|42758.4|42738.4|1
1638377960000|2021-12-01 16:59:20|42756|42736|42750.9|42730.9|42758.3|42738.3|42748.4|42728.4|15
1638377970000|2021-12-01 16:59:30|42748.3|42728.3|42745.9|42725.9|42748.4|42728.4|42743.4|42723.4|15
1638377980000|2021-12-01 16:59:40|42746|42726|42748.4|42728.4|42748.4|42728.4|42745.9|42725.9|3
1638377990000|2021-12-01 16:59:50|42750.9|42730.9|42748.4|42728.4|42753.4|42733.4|42748.4|42728.4|8
1638378000000|2021-12-01 17:00:00|42750.9|42730.9|42748.3|42728.3|42750.9|42730.9|42745.9|42725.9|16
1638378010000|2021-12-01 17:00:10|42748.4|42728.4|42748.3|42728.3|42753.3|42733.3|42748.3|42728.3|6
1638378020000|2021-12-01 17:00:20|42743.4|42723.4|42738.5|42718.5|42743.4|42723.4|42738.5|42718.5|7
1638378030000|2021-12-01 17:00:30|42743.4|42723.4|42721|42701|42743.4|42723.4|42721|42701|10
1638378040000|2021-12-01 17:00:40|42720.9|42700.9|42695.9|42675.9|42720.9|42700.9|42691|42671|20
1638378050000|2021-12-01 17:00:50|42698.3|42678.3|42700.9|42680.9|42700.9|42680.9|42695.9|42675.9|12
1638378060000|2021-12-01 17:01:00|42696|42676|42688.4|42668.4|42700.9|42680.9|42685.9|42665.9|34
1638378070000|2021-12-01 17:01:10|42690.8|42670.8|42690.9|42670.9|42690.9|42670.9|42688.4|42668.4|6
1638378080000|2021-12-01 17:01:20|42690.8|42670.8|42685.9|42665.9|42690.8|42670.8|42685.9|42665.9|4
1638378090000|2021-12-01 17:01:30|42676|42656|42670.9|42650.9|42676|42656|42668.4|42648.4|11
1638378100000|2021-12-01 17:01:40|42668.5|42648.5|42695.9|42675.9|42695.9|42675.9|42668.5|42648.5|21
1638378110000|2021-12-01 17:01:50|42693.4|42673.4|42700.8|42680.8|42700.8|42680.8|42693.4|42673.4|3
1638378120000|2021-12-01 17:02:00|42700.9|42680.9|42710.9|42690.9|42713.4|42693.4|42700.9|42680.9|10
1638378130000|2021-12-01 17:02:10|42711|42691|42725.8|42705.8|42725.8|42705.8|42710.9|42690.9|12
1638378140000|2021-12-01 17:02:20|42733.4|42713.4|42733.4|42713.4|42735.9|42715.9|42733.4|42713.4|22
1638378150000|2021-12-01 17:02:30|42738.4|42718.4|42710.9|42690.9|42738.4|42718.4|42710.9|42690.9|9
1638378160000|2021-12-01 17:02:40|42708.5|42688.5|42705.9|42685.9|42708.5|42688.5|42703.5|42683.5|13
1638378170000|2021-12-01 17:02:50|42703.5|42683.5|42713.4|42693.4|42713.4|42693.4|42703.5|42683.5|2
1638378180000|2021-12-01 17:03:00|42711|42691|42705.9|42685.9|42711|42691|42705.9|42685.9|9
1638378190000|2021-12-01 17:03:10|42698.5|42678.5|42703.4|42683.4|42703.4|42683.4|42693.3|42673.3|8
1638378200000|2021-12-01 17:03:20|42703.3|42683.3|42698.5|42678.5|42703.3|42683.3|42698.4|42678.4|5
1638378210000|2021-12-01 17:03:30|42696.1|42676.1|42698.4|42678.4|42698.4|42678.4|42695.9|42675.9|7
1638378220000|2021-12-01 17:03:40|42700.8|42680.8|42703.4|42683.4|42703.4|42683.4|42700.8|42680.8|5
1638378230000|2021-12-01 17:03:50|42708.4|42688.4|42710.8|42690.8|42713.3|42693.3|42708.4|42688.4|11
1638378240000|2021-12-01 17:04:00|42708.4|42688.4|42688.5|42668.5|42708.4|42688.4|42688.5|42668.5|12
1638378250000|2021-12-01 17:04:10|42683.4|42663.4|42673.4|42653.4|42683.4|42663.4|42673.4|42653.4|14
1638378260000|2021-12-01 17:04:20|||||||||3
1638378270000|2021-12-01 17:04:30|42670.9|42650.9|42663.4|42643.4|42670.9|42650.9|42658.4|42638.4|14
1638378280000|2021-12-01 17:04:40|42661|42641|42665.8|42645.8|42665.8|42645.8|42660.8|42640.8|4
1638378290000|2021-12-01 17:04:50|42663.4|42643.4|42663.4|42643.4|42668.4|42648.4|42663.4|42643.4|1
1638378300000|2021-12-01 17:05:00|42661|42641|42668.4|42648.4|42668.4|42648.4|42661|42641|9
1638378310000|2021-12-01 17:05:10|42665.9|42645.9|42661|42641|42668.4|42648.4|42661|42641|13
1638378320000|2021-12-01 17:05:20|42660.9|42640.9|42665.9|42645.9|42665.9|42645.9|42660.9|42640.9|5
1638378330000|2021-12-01 17:05:30|42663.4|42643.4|42663.4|42643.4|42663.5|42643.5|42663.4|42643.4|3
1638378340000|2021-12-01 17:05:40|42666|42646|42663.4|42643.4|42666|42646|42663.4|42643.4|2
1638378350000|2021-12-01 17:05:50|42665.8|42645.8|42655.9|42635.9|42665.9|42645.9|42653.5|42633.5|7
1638378360000|2021-12-01 17:06:00|42650.9|42630.9|42655.9|42635.9|42655.9|42635.9|42650.9|42630.9|8
1638378370000|2021-12-01 17:06:10|42653.5|42633.5|42658.4|42638.4|42658.4|42638.4|42653.4|42633.4|3
1638378380000|2021-12-01 17:06:20|42653.4|42633.4|42675.9|42655.9|42675.9|42655.9|42653.4|42633.4|11
1638378390000|2021-12-01 17:06:30|42680.9|42660.9|42665.9|42645.9|42680.9|42660.9|42665.9|42645.9|30
1638378400000|2021-12-01 17:06:40|42663.4|42643.4|42663.4|42643.4|42663.4|42643.4|42661|42641|13
1638378410000|2021-12-01 17:06:50|42661|42641|42668.4|42648.4|42668.4|42648.4|42661|42641|12
1638378420000|2021-12-01 17:07:00|||||||||5
1638378430000|2021-12-01 17:07:10|42666|42646|42663.4|42643.4|42666|42646|42660.9|42640.9|5
1638378440000|2021-12-01 17:07:20|42665.8|42645.8|42668.4|42648.4|42668.4|42648.4|42665.8|42645.8|8
1638378450000|2021-12-01 17:07:30|42670.8|42650.8|42668.5|42648.5|42670.9|42650.9|42668.4|42648.4|2
1638378460000|2021-12-01 17:07:40|42673.4|42653.4|42673.4|42653.4|42683.4|42663.4|42670.9|42650.9|37
1638378470000|2021-12-01 17:07:50|42675.9|42655.9|42678.4|42658.4|42678.4|42658.4|42675.9|42655.9|0
1638378480000|2021-12-01 17:08:00|42675.9|42655.9|42675.9|42655.9|42675.9|42655.9|42673.5|42653.5|11
1638378490000|2021-12-01 17:08:10|42673.5|42653.5|42678.4|42658.4|42678.4|42658.4|42673.4|42653.4|13
1638378500000|2021-12-01 17:08:20|42673.4|42653.4|42675.9|42655.9|42678.4|42658.4|42673.4|42653.4|3
1638378510000|2021-12-01 17:08:30|42678.4|42658.4|42678.4|42658.4|42678.4|42658.4|42678.4|42658.4|2
1638378520000|2021-12-01 17:08:40|42675.9|42655.9|42673.4|42653.4|42678.4|42658.4|42673.4|42653.4|2
1638378530000|2021-12-01 17:08:50|42675.9|42655.9|42678.3|42658.3|42678.3|42658.3|42673.4|42653.4|5
1638378540000|2021-12-01 17:09:00|42675.9|42655.9|42678.4|42658.4|42678.4|42658.4|42675.9|42655.9|3
1638378550000|2021-12-01 17:09:10|42683.3|42663.3|42693.4|42673.4|42693.4|42673.4|42683.3|42663.3|16
1638378560000|2021-12-01 17:09:20|42690.9|42670.9|42695.9|42675.9|42695.9|42675.9|42690.9|42670.9|6
1638378570000|2021-12-01 17:09:30|42698.3|42678.3|42713.3|42693.3|42713.3|42693.3|42695.9|42675.9|11
1638378580000|2021-12-01 17:09:40|42710.9|42690.9|42710.9|42690.9|42713.4|42693.4|42708.4|42688.4|9
1638378590000|2021-12-01 17:09:50|42713.4|42693.4|42718.4|42698.4|42718.4|42698.4|42713.4|42693.4|11
1638378600000|2021-12-01 17:10:00|42715.9|42695.9|42715.8|42695.8|42715.9|42695.9|42713.3|42693.3|8
1638378610000|2021-12-01 17:10:10|42715.9|42695.9|42716|42696|42725.8|42705.8|42713.6|42693.6|13
1638378620000|2021-12-01 17:10:20|42715.9|42695.9|42713.5|42693.5|42716|42696|42713.5|42693.5|3
1638378630000|2021-12-01 17:10:30|42711.1|42691.1|42710.9|42690.9|42711.1|42691.1|42708.4|42688.4|3
1638378640000|2021-12-01 17:10:40|42715.8|42695.8|42710.9|42690.9|42715.9|42695.9|42710.9|42690.9|21
1638378650000|2021-12-01 17:10:50|||||||||4
1638378660000|2021-12-01 17:11:00|42710.8|42690.8|42710.9|42690.9|42720.9|42700.9|42710.8|42690.8|39
1638378670000|2021-12-01 17:11:10|42705.9|42685.9|42705.9|42685.9|42705.9|42685.9|42705.9|42685.9|25
1638378680000|2021-12-01 17:11:20|42703.4|42683.4|42703.4|42683.4|42703.4|42683.4|42703.4|42683.4|1
1638378690000|2021-12-01 17:11:30|42701|42681|42698.4|42678.4|42701|42681|42693.5|42673.5|2
1638378700000|2021-12-01 17:11:40|42696|42676|42698.4|42678.4|42698.4|42678.4|42693.4|42673.4|6
1638378710000|2021-12-01 17:11:50|42696|42676|42695.9|42675.9|42696|42676|42695.9|42675.9|11
1638378720000|2021-12-01 17:12:00|42690.9|42670.9|42690.9|42670.9|42690.9|42670.9|42690.9|42670.9|12
1638378730000|2021-12-01 17:12:10|42686.1|42666.1|42690.8|42670.8|42690.9|42670.9|42686|42666|6
1638378740000|2021-12-01 17:12:20|42690.9|42670.9|42698.3|42678.3|42698.3|42678.3|42690.9|42670.9|11
1638378750000|2021-12-01 17:12:30|42700.8|42680.8|42700.8|42680.8|42700.8|42680.8|42700.8|42680.8|0
1638378760000|2021-12-01 17:12:40|42700.9|42680.9|42700.9|42680.9|42700.9|42680.9|42693.4|42673.4|10
1638378770000|2021-12-01 17:12:50|42698.4|42678.4|42693.5|42673.5|42698.4|42678.4|42693.5|42673.5|2
1638378780000|2021-12-01 17:13:00|42693.4|42673.4|42688.4|42668.4|42693.4|42673.4|42688.4|42668.4|2
1638378790000|2021-12-01 17:13:10|42690.9|42670.9|42693.4|42673.4|42693.4|42673.4|42690.9|42670.9|1
1638378800000|2021-12-01 17:13:20|42690.9|42670.9|42686|42666|42690.9|42670.9|42686|42666|0
1638378810000|2021-12-01 17:13:30|42683.5|42663.5|42676.1|42656.1|42683.5|42663.5|42676.1|42656.1|6
1638378820000|2021-12-01 17:13:40|42673.5|42653.5|42671.1|42651.1|42673.5|42653.5|42671.1|42651.1|2
1638378830000|2021-12-01 17:13:50|42670.9|42650.9|42668.4|42648.4|42670.9|42650.9|42668.4|42648.4|2
1638378840000|2021-12-01 17:14:00|42670.9|42650.9|42668.4|42648.4|42670.9|42650.9|42666|42646|11
1638378850000|2021-12-01 17:14:10|42670.9|42650.9|42668.4|42648.4|42670.9|42650.9|42668.4|42648.4|4
1638378860000|2021-12-01 17:14:20|42665.9|42645.9|42665.9|42645.9|42665.9|42645.9|42665.9|42645.9|3
1638378870000|2021-12-01 17:14:30|||||||||2
1638378880000|2021-12-01 17:14:40|42668.3|42648.3|42670.8|42650.8|42670.8|42650.8|42668.3|42648.3|0
1638378890000|2021-12-01 17:14:50|42670.9|42650.9|42673.4|42653.4|42673.4|42653.4|42670.9|42650.9|6
1638378900000|2021-12-01 17:15:00|42675.9|42655.9|42670.9|42650.9|42675.9|42655.9|42670.9|42650.9|3
1638378910000|2021-12-01 17:15:10|42668.5|42648.5|42670.9|42650.9|42670.9|42650.9|42668.4|42648.4|4
1638378920000|2021-12-01 17:15:20|42670.8|42650.8|42666|42646|42671|42651|42666|42646|6
1638378940000|2021-12-01 17:15:40|42668.4|42648.4|42668.4|42648.4|42668.4|42648.4|42668.4|42648.4|4
1638378960000|2021-12-01 17:16:00|||||||||1
1638378970000|2021-12-01 17:16:10|42666|42646|42680.8|42660.8|42680.8|42660.8|42666|42646|25
1638378980000|2021-12-01 17:16:20|42683.3|42663.3|42685.8|42665.8|42685.8|42665.8|42683.3|42663.3|1
1638378990000|2021-12-01 17:16:30|||||||||2
1638379000000|2021-12-01 17:16:40|42698.2|42678.2|42698.2|42678.2|42700.7|42680.7|42698.2|42678.2|7
1638379010000|2021-12-01 17:16:50|42693.3|42673.3|42698.2|42678.2|42698.2|42678.2|42693.3|42673.3|131
1638379020000|2021-12-01 17:17:00|42695.7|42675.7|42718.1|42698.1|42718.1|42698.1|42695.7|42675.7|10
1638379030000|2021-12-01 17:17:10|42720.6|42700.6|42740.6|42720.6|42743.1|42723.1|42720.6|42700.6|67
1638379040000|2021-12-01 17:17:20|42738.1|42718.1|42745.6|42725.6|42753|42733|42735.6|42715.6|38
1638379050000|2021-12-01 17:17:30|42743.2|42723.2|42738.1|42718.1|42743.2|42723.2|42738.1|42718.1|4
1638379060000|2021-12-01 17:17:40|42733.1|42713.1|42723.1|42703.1|42733.1|42713.1|42723.1|42703.1|5
1638379070000|2021-12-01 17:17:50|||||||||2
1638379080000|2021-12-01 17:18:00|42720.6|42700.6|42723|42703|42723|42703|42720.6|42700.6|6
1638379090000|2021-12-01 17:18:10|42723.1|42703.1|42723.1|42703.1|42723.1|42703.1|42723.1|42703.1|0
1638379100000|2021-12-01 17:18:20|||||||||1
1638379110000|2021-12-01 17:18:30|42720.6|42700.6|42723|42703|42723|42703|42720.6|42700.6|4
1638379120000|2021-12-01 17:18:40|42725.5|42705.5|42725.5|42705.5|42725.5|42705.5|42725.5|42705.5|6
1638379130000|2021-12-01 17:18:50|42725.6|42705.6|42728|42708|42728|42708|42725.6|42705.6|11
1638379140000|2021-12-01 17:19:00|||||||||1
1638379150000|2021-12-01 17:19:10|42720.6|42700.6|42718.1|42698.1|42720.6|42700.6|42718.1|42698.1|8
1638379160000|2021-12-01 17:19:20|42715.7|42695.7|42720.6|42700.6|42720.6|42700.6|42715.7|42695.7|2
1638379180000|2021-12-01 17:19:40|42718.2|42698.2|42718.2|42698.2|42718.2|42698.2|42718.2|42698.2|2
1638379190000|2021-12-01 17:19:50|42718.1|42698.1|42718|42698|42718.1|42698.1|42718|42698|4
1638379200000|2021-12-01 17:20:00|42715.6|42695.6|42715.6|42695.6|42715.6|42695.6|42715.6|42695.6|1
1638379210000|2021-12-01 17:20:10|42713.2|42693.2|42705.7|42685.7|42713.2|42693.2|42705.7|42685.7|0
1638379240000|2021-12-01 17:20:40|42703.2|42683.2|42698.1|42678.1|42703.2|42683.2|42698.1|42678.1|2
1638379250000|2021-12-01 17:20:50|42693.1|42673.1|42688.1|42668.1|42693.1|42673.1|42688.1|42668.1|3
1638379260000|2021-12-01 17:21:00|42685.6|42665.6|42683.1|42663.1|42685.6|42665.6|42683.1|42663.1|5
1638379270000|2021-12-01 17:21:10|42685.5|42665.5|42683.1|42663.1|42685.5|42665.5|42683.1|42663.1|1
1638379280000|2021-12-01 17:21:20|42685.6|42665.6|42683.1|42663.1|42685.6|42665.6|42683.1|42663.1|3
1638379290000|2021-12-01 17:21:30|42680.7|42660.7|42680.6|42660.6|42680.7|42660.7|42680.6|42660.6|15
1638379300000|2021-12-01 17:21:40|42678.1|42658.1|42675.7|42655.7|42680.6|42660.6|42675.7|42655.7|4
1638379310000|2021-12-01 17:21:50|42675.6|42655.6|42675.6|42655.6|42675.6|42655.6|42675.6|42655.6|1
1638379320000|2021-12-01 17:22:00|42673.1|42653.1|42675.6|42655.6|42675.6|42655.6|42673.1|42653.1|8
1638379330000|2021-12-01 17:22:10|42678|42658|42678|42658|42678|42658|42678|42658|4
1638379340000|2021-12-01 17:22:20|42678.1|42658.1|42680.5|42660.5|42680.5|42660.5|42678.1|42658.1|5
1638379350000|2021-12-01 17:22:30|42685.5|42665.5|42688|42668|42688|42668|42685.5|42665.5|14
1638379360000|2021-12-01 17:22:40|42690.6|42670.6|42690.6|42670.6|42690.6|42670.6|42690.6|42670.6|1
1638379370000|2021-12-01 17:22:50|||||||||2
1638379380000|2021-12-01 17:23:00|42688.1|42668.1|42688.1|42668.1|42688.1|42668.1|42688.1|42668.1|2
1638379390000|2021-12-01 17:23:10|42685.7|42665.7|42683.1|42663.1|42685.7|42665.7|42683.1|42663.1|1
1638379400000|2021-12-01 17:23:20|42680.7|42660.7|42678.1|42658.1|42680.7|42660.7|42678.1|42658.1|4
1638379410000|2021-12-01 17:23:30|42680.5|42660.5|42680.6|42660.6|42680.6|42660.6|42680.5|42660.5|0
1638379420000|2021-12-01 17:23:40|42683|42663|42678.1|42658.1|42685.5|42665.5|42678.1|42658.1|15
1638379430000|2021-12-01 17:23:50|42678.2|42658.2|42680.7|42660.7|42680.7|42660.7|42678.1|42658.1|6
1638379440000|2021-12-01 17:24:00|42683.1|42663.1|42685.6|42665.6|42685.6|42665.6|42683.1|42663.1|8
1638379450000|2021-12-01 17:24:10|42683.1|42663.1|42683.1|42663.1|42688|42668|42683.1|42663.1|9
1638379470000|2021-12-01 17:24:30|42683|42663|42683|42663|42683|42663|42683|42663|1
1638379480000|2021-12-01 17:24:40|42678.1|42658.1|42668.1|42648.1|42678.1|42658.1|42668.1|42648.1|13
1638379490000|2021-12-01 17:24:50|42670.6|42650.6|42675.5|42655.5|42675.5|42655.5|42670.6|42650.6|8
1638379500000|2021-12-01 17:25:00|42678|42658|42683.1|42663.1|42683.1|42663.1|42678|42658|8
1638379510000|2021-12-01 17:25:10|42683|42663|42683.1|42663.1|42683.2|42663.2|42678.2|42658.2|4
1638379520000|2021-12-01 17:25:20|42683.2|42663.2|42683.2|42663.2|42683.2|42663.2|42683.2|42663.2|0
1638379530000|2021-12-01 17:25:30|42685.6|42665.6|42685.6|42665.6|42685.6|42665.6|42685.6|42665.6|2
1638379550000|2021-12-01 17:25:50|42688|42668|42688|42668|42690.5|42670.5|42685.6|42665.6|1
1638379560000|2021-12-01 17:26:00|42685.6|42665.6|42688|42668|42688|42668|42685.5|42665.5|1
1638379570000|2021-12-01 17:26:10|42685.5|42665.5|42678|42658|42685.5|42665.5|42678|42658|4
1638379580000|2021-12-01 17:26:20|42675.6|42655.6|42678.1|42658.1|42678.1|42658.1|42675.6|42655.6|1
1638379590000|2021-12-01 17:26:30|42678.2|42658.2|42683.2|42663.2|42683.2|42663.2|42678.2|42658.2|1
1638379600000|2021-12-01 17:26:40|42683|42663|42685.6|42665.6|42685.6|42665.6|42680.6|42660.6|3
1638379610000|2021-12-01 17:26:50|42688|42668|42685.6|42665.6|42688.1|42668.1|42685.6|42665.6|4
1638379620000|2021-12-01 17:27:00|42688|42668|42685.6|42665.6|42688.1|42668.1|42685.6|42665.6|0
1638379630000|2021-12-01 17:27:10|42685.5|42665.5|42683.1|42663.1|42685.6|42665.6|42683.1|42663.1|2
1638379640000|2021-12-01 17:27:20|42685.5|42665.5|42683.1|42663.1|42688|42668|42683|42663|3
1638379650000|2021-12-01 17:27:30|42680.7|42660.7|42683|42663|42685.5|42665.5|42680.7|42660.7|2
1638379660000|2021-12-01 17:27:40|42680.6|42660.6|42683|42663|42683|42663|42680.6|42660.6|2
1638379670000|2021-12-01 17:27:50|42680.6|42660.6|42683|42663|42683|42663|42680.6|42660.6|0
1638379680000|2021-12-01 17:28:00|42680.6|42660.6|42680.6|42660.6|42683|42663|42680.6|42660.6|1
1638379700000|2021-12-01 17:28:20|42678.2|42658.2|42673.2|42653.2|42678.2|42658.2|42673.2|42653.2|3
1638379710000|2021-12-01 17:28:30|42673.1|42653.1|42670.6|42650.6|42673.1|42653.1|42670.6|42650.6|1
1638379720000|2021-12-01 17:28:40|42670.5|42650.5|42665.6|42645.6|42670.5|42650.5|42665.6|42645.6|4
1638379730000|2021-12-01 17:28:50|42663.1|42643.1|42663.1|42643.1|42663.1|42643.1|42663.1|42643.1|2
1638379740000|2021-12-01 17:29:00|42665.6|42645.6|42665.6|42645.6|42665.6|42645.6|42665.6|42645.6|5
1638379750000|2021-12-01 17:29:10|42668|42648|42673|42653|42673|42653|42668|42648|26
1638379760000|2021-12-01 17:29:20|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|1
1638379770000|2021-12-01 17:29:30|42677.9|42657.9|42677.9|42657.9|42677.9|42657.9|42677.9|42657.9|2
1638379780000|2021-12-01 17:29:40|42678|42658|42673|42653|42678|42658|42673|42653|3
1638379790000|2021-12-01 17:29:50|42675.4|42655.4|42680.5|42660.5|42680.5|42660.5|42675.4|42655.4|5
1638379800000|2021-12-01 17:30:00|42685.3|42665.3|42695.5|42675.5|42695.5|42675.5|42685.3|42665.3|12
1638379810000|2021-12-01 17:30:10|42700.3|42680.3|42705.5|42685.5|42708|42688|42700.3|42680.3|5
1638379820000|2021-12-01 17:30:20|42707.9|42687.9|42700.4|42680.4|42707.9|42687.9|42700.4|42680.4|4
1638379830000|2021-12-01 17:30:30|42695.5|42675.5|42685.5|42665.5|42695.5|42675.5|42685.5|42665.5|12
1638379840000|2021-12-01 17:30:40|42688|42668|42690.5|42670.5|42690.5|42670.5|42688|42668|7
1638379850000|2021-12-01 17:30:50|||||||||4
1638379860000|2021-12-01 17:31:00|42692.9|42672.9|42693|42673|42695.5|42675.5|42692.9|42672.9|5
1638379870000|2021-12-01 17:31:10|42695.5|42675.5|42698|42678|42698|42678|42693|42673|10
1638379880000|2021-12-01 17:31:20|42700.5|42680.5|42710.4|42690.4|42710.4|42690.4|42700.5|42680.5|7
1638379890000|2021-12-01 17:31:30|42708|42688|42705.5|42685.5|42708|42688|42705.5|42685.5|1
1638379900000|2021-12-01 17:31:40|42707.9|42687.9|42707.9|42687.9|42710.3|42690.3|42707.9|42687.9|3
1638379910000|2021-12-01 17:31:50|42705.5|42685.5|42702.9|42682.9|42705.5|42685.5|42702.9|42682.9|2
1638379920000|2021-12-01 17:32:00|42700.5|42680.5|42705.5|42685.5|42705.5|42685.5|42700.5|42680.5|5
1638379930000|2021-12-01 17:32:10|42710.4|42690.4|42715.5|42695.5|42720.5|42700.5|42710.4|42690.4|15
1638379950000|2021-12-01 17:32:30|42715.4|42695.4|42705.5|42685.5|42715.4|42695.4|42705.5|42685.5|2
1638379960000|2021-12-01 17:32:40|||||||||6
1638379970000|2021-12-01 17:32:50|42708|42688|42710.5|42690.5|42712.9|42692.9|42708|42688|4
1638379980000|2021-12-01 17:33:00|42708|42688|42703|42683|42708|42688|42703|42683|0
1638379990000|2021-12-01 17:33:10|42702.9|42682.9|42702.9|42682.9|42702.9|42682.9|42700.5|42680.5|1
1638380000000|2021-12-01 17:33:20|42698|42678|42685.4|42665.4|42698|42678|42685.4|42665.4|8
1638380010000|2021-12-01 17:33:30|42680.5|42660.5|42675.4|42655.4|42680.5|42660.5|42675.4|42655.4|5
1638380020000|2021-12-01 17:33:40|42672.9|42652.9|42667.9|42647.9|42672.9|42652.9|42663|42643|9
1638380030000|2021-12-01 17:33:50|42665.5|42645.5|42665.5|42645.5|42665.5|42645.5|42665.5|42645.5|0
1638380040000|2021-12-01 17:34:00|42663|42643|42663|42643|42663|42643|42663|42643|12
1638380050000|2021-12-01 17:34:10|42660.5|42640.5|42663|42643|42663|42643|42660.5|42640.5|2
1638380060000|2021-12-01 17:34:20|42672.9|42652.9|42678|42658|42680.5|42660.5|42672.9|42652.9|9
1638380070000|2021-12-01 17:34:30|42680.5|42660.5|42682.9|42662.9|42682.9|42662.9|42680.5|42660.5|3
1638380080000|2021-12-01 17:34:40|42685.3|42665.3|42680.5|42660.5|42685.4|42665.4|42680.5|42660.5|3
1638380090000|2021-12-01 17:34:50|42682.9|42662.9|42685.5|42665.5|42687.9|42667.9|42682.9|42662.9|8
1638380100000|2021-12-01 17:35:00|42682.9|42662.9|42678|42658|42682.9|42662.9|42678|42658|2
1638380110000|2021-12-01 17:35:10|42675.5|42655.5|42668|42648|42675.5|42655.5|42668|42648|5
1638380120000|2021-12-01 17:35:20|42665.5|42645.5|42673|42653|42673|42653|42658|42638|11
1638380130000|2021-12-01 17:35:30|42675.5|42655.5|42680.5|42660.5|42680.5|42660.5|42675.5|42655.5|0
1638380140000|2021-12-01 17:35:40|42682.9|42662.9|42678|42658|42682.9|42662.9|42678|42658|2
1638380150000|2021-12-01 17:35:50|||||||||3
1638380160000|2021-12-01 17:36:00|42677.9|42657.9|42677.9|42657.9|42677.9|42657.9|42677.9|42657.9|1
1638380170000|2021-12-01 17:36:10|42673|42653|42673|42653|42673|42653|42673|42653|1
1638380180000|2021-12-01 17:36:20|42672.9|42652.9|42670.4|42650.4|42672.9|42652.9|42670.4|42650.4|0
1638380190000|2021-12-01 17:36:30|42665.5|42645.5|42663|42643|42665.5|42645.5|42663|42643|5
1638380200000|2021-12-01 17:36:40|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|0
1638380210000|2021-12-01 17:36:50|42658|42638|42658|42638|42658|42638|42658|42638|1
1638380220000|2021-12-01 17:37:00|42655.5|42635.5|42658|42638|42658|42638|42655.5|42635.5|2
1638380230000|2021-12-01 17:37:10|42655.5|42635.5|42643|42623|42655.5|42635.5|42643|42623|13
1638380240000|2021-12-01 17:37:20|42642.9|42622.9|42662.8|42642.8|42662.8|42642.8|42642.9|42622.9|10
1638380250000|2021-12-01 17:37:30|42662.9|42642.9|42665.3|42645.3|42665.3|42645.3|42662.9|42642.9|3
1638380260000|2021-12-01 17:37:40|42662.9|42642.9|42662.9|42642.9|42662.9|42642.9|42662.9|42642.9|4
1638380270000|2021-12-01 17:37:50|42660.5|42640.5|42653|42633|42660.5|42640.5|42653|42633|1
1638380280000|2021-12-01 17:38:00|42648|42628|42645.5|42625.5|42648|42628|42645.5|42625.5|1
1638380290000|2021-12-01 17:38:10|||||||||6
1638380300000|2021-12-01 17:38:20|42643|42623|42643|42623|42643|42623|42643|42623|0
1638380310000|2021-12-01 17:38:30|42640.5|42620.5|42643|42623|42645.5|42625.5|42640.5|42620.5|4
1638380320000|2021-12-01 17:38:40|||||||||2
1638380330000|2021-12-01 17:38:50|42640.5|42620.5|42640.5|42620.5|42640.5|42620.5|42638|42618|2
1638380340000|2021-12-01 17:39:00|42643|42623|42635.5|42615.5|42643|42623|42635.5|42615.5|3
1638380350000|2021-12-01 17:39:10|42637.9|42617.9|42647.9|42627.9|42650.4|42630.4|42637.9|42617.9|7
1638380360000|2021-12-01 17:39:20|||||||||2
1638380370000|2021-12-01 17:39:30|42645.5|42625.5|42647.9|42627.9|42647.9|42627.9|42645.5|42625.5|6
1638380380000|2021-12-01 17:39:40|42648|42628|42648|42628|42648|42628|42645.5|42625.5|4
1638380400000|2021-12-01 17:40:00|42650.5|42630.5|42662.9|42642.9|42662.9|42642.9|42650.5|42630.5|11
1638380410000|2021-12-01 17:40:10|42667.7|42647.7|42662.9|42642.9|42667.8|42647.8|42662.9|42642.9|6
1638380420000|2021-12-01 17:40:20|42663|42643|42678|42658|42680.5|42660.5|42663|42643|17
1638380430000|2021-12-01 17:40:30|42675.5|42655.5|42670.5|42650.5|42675.5|42655.5|42670.5|42650.5|3
1638380440000|2021-12-01 17:40:40|42673|42653|42670.5|42650.5|42673|42653|42670.5|42650.5|1
1638380460000|2021-12-01 17:41:00|42660.5|42640.5|42660.4|42640.4|42663|42643|42660.4|42640.4|2
1638380470000|2021-12-01 17:41:10|42662.8|42642.8|42662.9|42642.9|42662.9|42642.9|42660.4|42640.4|10
1638380480000|2021-12-01 17:41:20|||||||||1
1638380490000|2021-12-01 17:41:30|42665.4|42645.4|42662.9|42642.9|42665.4|42645.4|42662.9|42642.9|3
1638380500000|2021-12-01 17:41:40|42663|42643|42665.5|42645.5|42665.5|42645.5|42663|42643|3
1638380520000|2021-12-01 17:42:00|42662.9|42642.9|42665.5|42645.5|42665.5|42645.5|42662.9|42642.9|5
1638380540000|2021-12-01 17:42:20|42663|42643|42663|42643|42663|42643|42660.5|42640.5|1
1638380550000|2021-12-01 17:42:30|42660.5|42640.5|42670.4|42650.4|42670.4|42650.4|42660.5|42640.5|3
1638380560000|2021-12-01 17:42:40|42670.5|42650.5|42673|42653|42673|42653|42670.5|42650.5|3
1638380570000|2021-12-01 17:42:50|42670.5|42650.5|42672.9|42652.9|42672.9|42652.9|42670.5|42650.5|1
1638380580000|2021-12-01 17:43:00|42670.5|42650.5|42672.9|42652.9|42672.9|42652.9|42670.5|42650.5|4
1638380590000|2021-12-01 17:43:10|42670.5|42650.5|42668|42648|42670.5|42650.5|42668|42648|2
1638380600000|2021-12-01 17:43:20|42665.6|42645.6|42665.5|42645.5|42665.6|42645.6|42665.5|42645.5|3
1638380610000|2021-12-01 17:43:30|42655.5|42635.5|42662.9|42642.9|42665.2|42645.2|42655.5|42635.5|14
1638380620000|2021-12-01 17:43:40|42660.5|42640.5|42660.4|42640.4|42660.5|42640.5|42660.4|42640.4|4
1638380630000|2021-12-01 17:43:50|42658|42638|42658|42638|42658|42638|42658|42638|2
1638380640000|2021-12-01 17:44:00|42662.9|42642.9|42665.4|42645.4|42665.4|42645.4|42662.9|42642.9|3
1638380650000|2021-12-01 17:44:10|42662.9|42642.9|42662.9|42642.9|42662.9|42642.9|42662.9|42642.9|7
1638380660000|2021-12-01 17:44:20|42665.3|42645.3|42665.4|42645.4|42665.4|42645.4|42665.3|42645.3|4
1638380670000|2021-12-01 17:44:30|42660.4|42640.4|42665.4|42645.4|42665.4|42645.4|42660.4|42640.4|4
1638380680000|2021-12-01 17:44:40|42662.9|42642.9|42662.9|42642.9|42662.9|42642.9|42662.9|42642.9|0
1638380690000|2021-12-01 17:44:50|42665.4|42645.4|42665.4|42645.4|42665.4|42645.4|42665.4|42645.4|1
1638380700000|2021-12-01 17:45:00|42660.4|42640.4|42660.4|42640.4|42660.4|42640.4|42658|42638|7
1638380710000|2021-12-01 17:45:10|42655.5|42635.5|42640.4|42620.4|42655.5|42635.5|42640.4|42620.4|21
1638380720000|2021-12-01 17:45:20|42638|42618|42635.4|42615.4|42638|42618|42635.4|42615.4|3
1638380730000|2021-12-01 17:45:30|||||||||1
1638380740000|2021-12-01 17:45:40|||||||||1
1638380750000|2021-12-01 17:45:50|42640.4|42620.4|42642.9|42622.9|42642.9|42622.9|42640.4|42620.4|14
1638380760000|2021-12-01 17:46:00|42643|42623|42642.9|42622.9|42645.4|42625.4|42642.9|42622.9|16
1638380770000|2021-12-01 17:46:10|42640.4|42620.4|42640.4|42620.4|42640.4|42620.4|42640.4|42620.4|7
1638380780000|2021-12-01 17:46:20|42642.9|42622.9|42635.4|42615.4|42642.9|42622.9|42635.4|42615.4|7
1638380790000|2021-12-01 17:46:30|||||||||3
1638380800000|2021-12-01 17:46:40|42632.9|42612.9|42632.9|42612.9|42632.9|42612.9|42632.9|42612.9|2
1638380820000|2021-12-01 17:47:00|42635.4|42615.4|42647.9|42627.9|42647.9|42627.9|42635.4|42615.4|10
1638380840000|2021-12-01 17:47:20|42640.4|42620.4|42635.4|42615.4|42640.4|42620.4|42635.4|42615.4|20
1638380850000|2021-12-01 17:47:30|42633|42613|42635.4|42615.4|42635.4|42615.4|42633|42613|3
1638380860000|2021-12-01 17:47:40|42637.9|42617.9|42632.9|42612.9|42637.9|42617.9|42632.9|42612.9|5
1638380870000|2021-12-01 17:47:50|42635.4|42615.4|42638|42618|42638|42618|42632.9|42612.9|11
1638380880000|2021-12-01 17:48:00|42637.9|42617.9|42628.1|42608.1|42637.9|42617.9|42625.5|42605.5|56
1638380890000|2021-12-01 17:48:10|42625.6|42605.6|42625.6|42605.6|42625.6|42605.6|42620.6|42600.6|39
1638380900000|2021-12-01 17:48:20|42623.1|42603.1|42623.1|42603.1|42623.1|42603.1|42623.1|42603.1|8
1638380910000|2021-12-01 17:48:30|42623.2|42603.2|42623.2|42603.2|42625.7|42605.7|42623.2|42603.2|7
1638380920000|2021-12-01 17:48:40|||||||||1
1638380930000|2021-12-01 17:48:50|42615.8|42595.8|42618.3|42598.3|42618.3|42598.3|42615.7|42595.7|10
1638380940000|2021-12-01 17:49:00|42615.8|42595.8|42615.8|42595.8|42615.8|42595.8|42605.8|42585.8|34
1638380950000|2021-12-01 17:49:10|42620.7|42600.7|42618.2|42598.2|42620.7|42600.7|42618.2|42598.2|18
1638380960000|2021-12-01 17:49:20|42620.6|42600.6|42615.7|42595.7|42623.1|42603.1|42615.7|42595.7|5
1638380970000|2021-12-01 17:49:30|42615.8|42595.8|42615.8|42595.8|42615.8|42595.8|42615.8|42595.8|1
1638380980000|2021-12-01 17:49:40|42615.7|42595.7|42618.3|42598.3|42618.3|42598.3|42613.3|42593.3|2
1638380990000|2021-12-01 17:49:50|42620.7|42600.7|42615.8|42595.8|42620.7|42600.7|42615.8|42595.8|3
1638381000000|2021-12-01 17:50:00|42613.3|42593.3|42595.8|42575.8|42613.3|42593.3|42595.8|42575.8|16
1638381010000|2021-12-01 17:50:10|42598.3|42578.3|42598.2|42578.2|42600.8|42580.8|42593.3|42573.3|44
1638381020000|2021-12-01 17:50:20|42593.3|42573.3|42590.7|42570.7|42593.3|42573.3|42585.8|42565.8|11
1638381030000|2021-12-01 17:50:30|42590.8|42570.8|42598.3|42578.3|42608.2|42588.2|42590.8|42570.8|18
1638381040000|2021-12-01 17:50:40|42595.8|42575.8|42598.3|42578.3|42600.8|42580.8|42595.8|42575.8|32
1638381050000|2021-12-01 17:50:50|42600.6|42580.6|42600.8|42580.8|42600.8|42580.8|42595.8|42575.8|10
1638381060000|2021-12-01 17:51:00|42598.3|42578.3|42605.8|42585.8|42605.8|42585.8|42598.3|42578.3|10
1638381070000|2021-12-01 17:51:10|42608.2|42588.2|42605.8|42585.8|42608.3|42588.3|42605.8|42585.8|7
1638381080000|2021-12-01 17:51:20|42608.3|42588.3|42608.3|42588.3|42608.3|42588.3|42608.3|42588.3|7
1638381090000|2021-12-01 17:51:30|42610.7|42590.7|42615.8|42595.8|42618.2|42598.2|42610.7|42590.7|5
1638381100000|2021-12-01 17:51:40|42618.2|42598.2|42620.8|42600.8|42620.8|42600.8|42615.8|42595.8|5
1638381110000|2021-12-01 17:51:50|42630.8|42610.8|42628.3|42608.3|42633.3|42613.3|42628.3|42608.3|5
1638381120000|2021-12-01 17:52:00|||||||||3
1638381130000|2021-12-01 17:52:10|42615.8|42595.8|42615.8|42595.8|42615.8|42595.8|42613.3|42593.3|7
1638381140000|2021-12-01 17:52:20|42613.3|42593.3|42610.9|42590.9|42613.4|42593.4|42610.9|42590.9|174
1638381150000|2021-12-01 17:52:30|42605.9|42585.9|42605.8|42585.8|42605.9|42585.9|42605.8|42585.8|10
1638381160000|2021-12-01 17:52:40|42608.3|42588.3|42608.3|42588.3|42608.3|42588.3|42608.3|42588.3|2
1638381170000|2021-12-01 17:52:50|42605.8|42585.8|42605.8|42585.8|42605.8|42585.8|42605.8|42585.8|5
1638381180000|2021-12-01 17:53:00|42603.3|42583.3|42600.8|42580.8|42608.3|42588.3|42600.8|42580.8|9
1638381190000|2021-12-01 17:53:10|42598.3|42578.3|42595.8|42575.8|42598.3|42578.3|42595.8|42575.8|3
1638381200000|2021-12-01 17:53:20|42593.3|42573.3|42595.8|42575.8|42595.8|42575.8|42593.2|42573.2|11
1638381210000|2021-12-01 17:53:30|42598.3|42578.3|42595.8|42575.8|42598.3|42578.3|42595.8|42575.8|4
1638381220000|2021-12-01 17:53:40|42598.2|42578.2|42598.3|42578.3|42598.3|42578.3|42598.2|42578.2|3
1638381230000|2021-12-01 17:53:50|42598.2|42578.2|42595.7|42575.7|42598.2|42578.2|42595.7|42575.7|1
1638381240000|2021-12-01 17:54:00|42593.2|42573.2|42590.7|42570.7|42593.2|42573.2|42590.7|42570.7|2
1638381250000|2021-12-01 17:54:10|42588.2|42568.2|42585.8|42565.8|42588.2|42568.2|42585.7|42565.7|7
1638381260000|2021-12-01 17:54:20|42585.7|42565.7|42578.2|42558.2|42585.7|42565.7|42578.2|42558.2|15
1638381270000|2021-12-01 17:54:30|42575.7|42555.7|42578.2|42558.2|42578.2|42558.2|42575.7|42555.7|4
1638381280000|2021-12-01 17:54:40|42575.7|42555.7|42563.3|42543.3|42575.7|42555.7|42563.2|42543.2|18
1638381290000|2021-12-01 17:54:50|42565.7|42545.7|42575.7|42555.7|42575.7|42555.7|42563.3|42543.3|8
1638381300000|2021-12-01 17:55:00|42578.2|42558.2|42575.9|42555.9|42580.7|42560.7|42575.8|42555.8|13
1638381310000|2021-12-01 17:55:10|42570.9|42550.9|42573.4|42553.4|42573.4|42553.4|42568.4|42548.4|9
1638381320000|2021-12-01 17:55:20|42570.9|42550.9|42565.9|42545.9|42570.9|42550.9|42565.9|42545.9|4
1638381330000|2021-12-01 17:55:30|42560.9|42540.9|42558.5|42538.5|42563.4|42543.4|42558.5|42538.5|34
1638381340000|2021-12-01 17:55:40|42561|42541|42555.9|42535.9|42561|42541|42555.9|42535.9|27
1638381350000|2021-12-01 17:55:50|42560.8|42540.8|42558.4|42538.4|42560.9|42540.9|42558.4|42538.4|2
1638381360000|2021-12-01 17:56:00|42555.9|42535.9|42570.9|42550.9|42570.9|42550.9|42550.9|42530.9|20
1638381370000|2021-12-01 17:56:10|42568.5|42548.5|42565.9|42545.9|42570.9|42550.9|42565.9|42545.9|9
1638381380000|2021-12-01 17:56:20|42563.5|42543.5|42560.8|42540.8|42563.5|42543.5|42558.4|42538.4|36
1638381390000|2021-12-01 17:56:30|42570.6|42550.6|42568.2|42548.2|42570.7|42550.7|42565.7|42545.7|7
1638381400000|2021-12-01 17:56:40|42568.3|42548.3|42565.7|42545.7|42568.3|42548.3|42565.7|42545.7|4
1638381410000|2021-12-01 17:56:50|42570.7|42550.7|42560.7|42540.7|42570.7|42550.7|42560.7|42540.7|14
1638381420000|2021-12-01 17:57:00|42558.2|42538.2|42550.8|42530.8|42558.2|42538.2|42550.8|42530.8|3
1638381430000|2021-12-01 17:57:10|42553.2|42533.2|42550.7|42530.7|42553.3|42533.3|42548.3|42528.3|2
1638381440000|2021-12-01 17:57:20|42548.2|42528.2|42553.2|42533.2|42553.2|42533.2|42548.2|42528.2|6
1638381450000|2021-12-01 17:57:30|42555.7|42535.7|42558.2|42538.2|42558.2|42538.2|42555.7|42535.7|3
1638381460000|2021-12-01 17:57:40|42558.3|42538.3|42558.3|42538.3|42560.7|42540.7|42558.2|42538.2|4
1638381470000|2021-12-01 17:57:50|42560.7|42540.7|42565.7|42545.7|42565.7|42545.7|42558.3|42538.3|11
1638381480000|2021-12-01 17:58:00|42563.2|42543.2|42563.2|42543.2|42565.7|42545.7|42563.2|42543.2|9
1638381490000|2021-12-01 17:58:10|42560.8|42540.8|42565.7|42545.7|42565.7|42545.7|42560.8|42540.8|13
1638381500000|2021-12-01 17:58:20|42570.7|42550.7|42568.2|42548.2|42575.7|42555.7|42565.7|42545.7|18
1638381510000|2021-12-01 17:58:30|42565.7|42545.7|42548.2|42528.2|42565.7|42545.7|42543.2|42523.2|27
1638381520000|2021-12-01 17:58:40|42545.7|42525.7|42555.7|42535.7|42558.2|42538.2|42545.7|42525.7|17
1638381530000|2021-12-01 17:58:50|42548.3|42528.3|42508.2|42488.2|42548.3|42528.3|42505.7|42485.7|96
1638381540000|2021-12-01 17:59:00|42505.7|42485.7|42475.7|42455.7|42513.2|42493.2|42470.9|42450.9|130
1638381550000|2021-12-01 17:59:10|42470.8|42450.8|42471|42451|42483.2|42463.2|42470.8|42450.8|64
1638381560000|2021-12-01 17:59:20|42473.4|42453.4|42480.7|42460.7|42483.2|42463.2|42473.4|42453.4|52
1638381570000|2021-12-01 17:59:30|42478.3|42458.3|42490.7|42470.7|42490.7|42470.7|42473.3|42453.3|145
1638381580000|2021-12-01 17:59:40|42493.2|42473.2|42485.6|42465.6|42495.7|42475.7|42485.6|42465.6|138
1638381590000|2021-12-01 17:59:50|42483.2|42463.2|42473.1|42453.1|42483.2|42463.2|42470.6|42450.6|112
1638381600000|2021-12-01 18:00:00|42475.6|42455.6|42460.6|42440.6|42475.6|42455.6|42458.1|42438.1|106
1638381610000|2021-12-01 18:00:10|42463|42443|42470.5|42450.5|42480.7|42460.7|42460.6|42440.6|97
1638381620000|2021-12-01 18:00:20|42470.6|42450.6|42475.5|42455.5|42475.7|42455.7|42470.6|42450.6|17
1638381630000|2021-12-01 18:00:30|42475.6|42455.6|42475.6|42455.6|42475.6|42455.6|42470.6|42450.6|14
1638381640000|2021-12-01 18:00:40|42478.1|42458.1|42473.1|42453.1|42480.6|42460.6|42473.1|42453.1|23
1638381650000|2021-12-01 18:00:50|42470.6|42450.6|42473.1|42453.1|42473.1|42453.1|42470.6|42450.6|4
1638381660000|2021-12-01 18:01:00|42470.6|42450.6|42453.1|42433.1|42473.1|42453.1|42450.7|42430.7|34
1638381670000|2021-12-01 18:01:10|42450.6|42430.6|42460.6|42440.6|42460.6|42440.6|42450.6|42430.6|8
1638381680000|2021-12-01 18:01:20|42458.2|42438.2|42460.6|42440.6|42460.6|42440.6|42458.1|42438.1|50
1638381690000|2021-12-01 18:01:30|42458.2|42438.2|42463|42443|42463|42443|42455.7|42435.7|21
1638381700000|2021-12-01 18:01:40|42465.5|42445.5|42460.6|42440.6|42465.5|42445.5|42460.6|42440.6|23
1638381710000|2021-12-01 18:01:50|42458.1|42438.1|42453.1|42433.1|42458.1|42438.1|42453.1|42433.1|8
1638381720000|2021-12-01 18:02:00|42450.7|42430.7|42460.6|42440.6|42463.1|42443.1|42450.7|42430.7|55
1638381730000|2021-12-01 18:02:10|42458.2|42438.2|42458.1|42438.1|42460.6|42440.6|42455.6|42435.6|10
1638381740000|2021-12-01 18:02:20|42458.2|42438.2|42450.5|42430.5|42463|42443|42448|42428|13
1638381750000|2021-12-01 18:02:30|42448.1|42428.1|42428.1|42408.1|42448.1|42428.1|42428.1|42408.1|13
1638381760000|2021-12-01 18:02:40|42428|42408|42420.5|42400.5|42428|42408|42415.6|42395.6|14
1638381770000|2021-12-01 18:02:50|42420.6|42400.6|42425.4|42405.4|42427.9|42407.9|42420.6|42400.6|13
1638381780000|2021-12-01 18:03:00|42423|42403|42417.9|42397.9|42423|42403|42415.4|42395.4|67
1638381790000|2021-12-01 18:03:10|42418|42398|42418|42398|42418|42398|42415.5|42395.5|6
1638381800000|2021-12-01 18:03:20|42420.4|42400.4|42418|42398|42420.4|42400.4|42413|42393|13
1638381810000|2021-12-01 18:03:30|42420.6|42400.6|42418.1|42398.1|42420.7|42400.7|42418.1|42398.1|7
1638381820000|2021-12-01 18:03:40|42415.6|42395.6|42413.1|42393.1|42415.6|42395.6|42405.7|42385.7|23
1638381830000|2021-12-01 18:03:50|42415.6|42395.6|42415.6|42395.6|42415.6|42395.6|42413.1|42393.1|5
1638381840000|2021-12-01 18:04:00|42418.1|42398.1|42413.1|42393.1|42418.1|42398.1|42410.6|42390.6|32
1638381850000|2021-12-01 18:04:10|42413|42393|42413.1|42393.1|42413.1|42393.1|42408.1|42388.1|12
1638381860000|2021-12-01 18:04:20|42415.6|42395.6|42415.6|42395.6|42415.6|42395.6|42415.6|42395.6|12
1638381870000|2021-12-01 18:04:30|42418|42398|42418|42398|42418|42398|42418|42398|7
1638381880000|2021-12-01 18:04:40|42415.6|42395.6|42413.1|42393.1|42418.1|42398.1|42413.1|42393.1|5
1638381890000|2021-12-01 18:04:50|42413|42393|42410.5|42390.5|42413|42393|42410.5|42390.5|5
1638381900000|2021-12-01 18:05:00|42408.1|42388.1|42408.1|42388.1|42408.1|42388.1|42405.6|42385.6|6
1638381910000|2021-12-01 18:05:10|42410.5|42390.5|42405.6|42385.6|42410.5|42390.5|42405.6|42385.6|14
1638381920000|2021-12-01 18:05:20|42403.1|42383.1|42405.6|42385.6|42408|42388|42403.1|42383.1|11
1638381930000|2021-12-01 18:05:30|42403.1|42383.1|42403.1|42383.1|42403.1|42383.1|42403.1|42383.1|4
1638381940000|2021-12-01 18:05:40|42398.2|42378.2|42400.6|42380.6|42400.6|42380.6|42398.2|42378.2|5
1638381950000|2021-12-01 18:05:50|42398.1|42378.1|42398.1|42378.1|42398.1|42378.1|42395.6|42375.6|3
1638381960000|2021-12-01 18:06:00|42395.6|42375.6|42393|42373|42398.1|42378.1|42393|42373|28
1638381970000|2021-12-01 18:06:10|42392.9|42372.9|42385.4|42365.4|42392.9|42372.9|42385.4|42365.4|5
1638381980000|2021-12-01 18:06:20|42382.9|42362.9|42377.9|42357.9|42382.9|42362.9|42375.5|42355.5|18
1638381990000|2021-12-01 18:06:30|42375.5|42355.5|42360.4|42340.4|42375.5|42355.5|42357.9|42337.9|24
1638382000000|2021-12-01 18:06:40|42357.9|42337.9|42353|42333|42360.4|42340.4|42353|42333|21
1638382010000|2021-12-01 18:06:50|42355.4|42335.4|42350.5|42330.5|42355.4|42335.4|42348.1|42328.1|16
1638382020000|2021-12-01 18:07:00|42350.4|42330.4|42355.6|42335.6|42355.6|42335.6|42350.4|42330.4|22
1638382030000|2021-12-01 18:07:10|42358|42338|42355.6|42335.6|42358.1|42338.1|42355.6|42335.6|2
1638382040000|2021-12-01 18:07:20|42353.1|42333.1|42348.1|42328.1|42353.1|42333.1|42345.7|42325.7|9
1638382050000|2021-12-01 18:07:30|42345.7|42325.7|42353|42333|42358.1|42338.1|42345.7|42325.7|30
1638382060000|2021-12-01 18:07:40|42350.6|42330.6|42348.1|42328.1|42353.1|42333.1|42348.1|42328.1|4
1638382070000|2021-12-01 18:07:50|42345.7|42325.7|42348|42328|42353|42333|42345.7|42325.7|14
1638382080000|2021-12-01 18:08:00|42345.6|42325.6|42350.5|42330.5|42350.6|42330.6|42340.6|42320.6|63
1638382090000|2021-12-01 18:08:10|42350.6|42330.6|42350.7|42330.7|42350.7|42330.7|42348.1|42328.1|4
1638382100000|2021-12-01 18:08:20|42353.2|42333.2|42365.7|42345.7|42365.7|42345.7|42353.2|42333.2|6
1638382110000|2021-12-01 18:08:30|42363.2|42343.2|42368.2|42348.2|42368.2|42348.2|42363.2|42343.2|8
1638382120000|2021-12-01 18:08:40|42370.7|42350.7|42383|42363|42383.2|42363.2|42370.6|42350.6|12
1638382130000|2021-12-01 18:08:50|42382.9|42362.9|42375.6|42355.6|42383|42363|42375.6|42355.6|7
1638382140000|2021-12-01 18:09:00|42373.2|42353.2|42378.1|42358.1|42380.6|42360.6|42373.2|42353.2|2
1638382160000|2021-12-01 18:09:20|42380.6|42360.6|42380.5|42360.5|42380.6|42360.6|42380.5|42360.5|5
1638382170000|2021-12-01 18:09:30|42380.6|42360.6|42395.6|42375.6|42395.6|42375.6|42380.6|42360.6|9
1638382180000|2021-12-01 18:09:40|42398|42378|42388.1|42368.1|42405.5|42385.5|42388.1|42368.1|68
1638382190000|2021-12-01 18:09:50|42383.1|42363.1|42378.1|42358.1|42383.1|42363.1|42375.7|42355.7|8
1638382200000|2021-12-01 18:10:00|42400.5|42380.5|42398.1|42378.1|42400.5|42380.5|42395.5|42375.5|14
1638382210000|2021-12-01 18:10:10|42398|42378|42398|42378|42398|42378|42398|42378|4
1638382220000|2021-12-01 18:10:20|42398.1|42378.1|42395.5|42375.5|42398.1|42378.1|42395.5|42375.5|11
1638382230000|2021-12-01 18:10:30|42398.1|42378.1|42403|42383|42403|42383|42398.1|42378.1|7
1638382240000|2021-12-01 18:10:40|42405.5|42385.5|42403.1|42383.1|42405.6|42385.6|42403.1|42383.1|6
1638382250000|2021-12-01 18:10:50|42423|42403|42418.1|42398.1|42423.1|42403.1|42418.1|42398.1|28
1638382260000|2021-12-01 18:11:00|42418.2|42398.2|42408.1|42388.1|42418.2|42398.2|42403.1|42383.1|18
1638382270000|2021-12-01 18:11:10|42403.1|42383.1|42408.1|42388.1|42408.1|42388.1|42403.1|42383.1|6
1638382280000|2021-12-01 18:11:20|42405.6|42385.6|42413.1|42393.1|42413.1|42393.1|42405.6|42385.6|15
1638382290000|2021-12-01 18:11:30|42410.6|42390.6|42410.6|42390.6|42410.6|42390.6|42410.6|42390.6|5
1638382300000|2021-12-01 18:11:40|42413.1|42393.1|42408|42388|42413.1|42393.1|42405.7|42385.7|7
1638382310000|2021-12-01 18:11:50|42408.1|42388.1|42408.1|42388.1|42408.1|42388.1|42408.1|42388.1|23
1638382320000|2021-12-01 18:12:00|42405.6|42385.6|42415.6|42395.6|42415.6|42395.6|42405.6|42385.6|17
1638382330000|2021-12-01 18:12:10|42415.7|42395.7|42430.4|42410.4|42430.4|42410.4|42415.7|42395.7|6
1638382340000|2021-12-01 18:12:20|42428|42408|42445.6|42425.6|42445.6|42425.6|42428|42408|18
1638382350000|2021-12-01 18:12:30|42448.1|42428.1|42445.6|42425.6|42448.1|42428.1|42445.6|42425.6|22
1638382360000|2021-12-01 18:12:40|42445.7|42425.7|42445.7|42425.7|42448.1|42428.1|42445.7|42425.7|13
1638382370000|2021-12-01 18:12:50|42445.6|42425.6|42433.1|42413.1|42445.6|42425.6|42433.1|42413.1|8
1638382380000|2021-12-01 18:13:00|42428.2|42408.2|42448|42428|42448|42428|42428.2|42408.2|8
1638382390000|2021-12-01 18:13:10|42448.1|42428.1|42465.6|42445.6|42465.6|42445.6|42448.1|42428.1|15
1638382400000|2021-12-01 18:13:20|42463.2|42443.2|42463.1|42443.1|42465.6|42445.6|42463.1|42443.1|5
1638382410000|2021-12-01 18:13:30|42460.6|42440.6|42453.1|42433.1|42460.6|42440.6|42453.1|42433.1|3
1638382420000|2021-12-01 18:13:40|42448.1|42428.1|42430.6|42410.6|42448.1|42428.1|42430.6|42410.6|5
1638382430000|2021-12-01 18:13:50|42428.1|42408.1|42433.2|42413.2|42435.5|42415.5|42428.1|42408.1|50
1638382440000|2021-12-01 18:14:00|42435.7|42415.7|42430.8|42410.8|42435.7|42415.7|42428.3|42408.3|4
1638382450000|2021-12-01 18:14:10|42433.2|42413.2|42440.7|42420.7|42440.7|42420.7|42433.2|42413.2|9
1638382460000|2021-12-01 18:14:20|42438.3|42418.3|42443.2|42423.2|42443.3|42423.3|42438.3|42418.3|3
1638382470000|2021-12-01 18:14:30|42445.7|42425.7|42450.9|42430.9|42450.9|42430.9|42445.7|42425.7|7
1638382480000|2021-12-01 18:14:40|42450.8|42430.8|42453.2|42433.2|42453.2|42433.2|42450.8|42430.8|2
1638382490000|2021-12-01 18:14:50|42463.2|42443.2|42463.2|42443.2|42463.2|42443.2|42463.2|42443.2|9
1638382500000|2021-12-01 18:15:00|42458.2|42438.2|42458.2|42438.2|42458.2|42438.2|42453.2|42433.2|5
1638382510000|2021-12-01 18:15:10|||||||||1
1638382520000|2021-12-01 18:15:20|42458.1|42438.1|42458.2|42438.2|42458.2|42438.2|42458.1|42438.1|0
1638382530000|2021-12-01 18:15:30|42463.1|42443.1|42470.5|42450.5|42470.5|42450.5|42463.1|42443.1|7
1638382540000|2021-12-01 18:15:40|42473|42453|42475.5|42455.5|42475.5|42455.5|42473|42453|7
1638382550000|2021-12-01 18:15:50|42477.9|42457.9|42477.9|42457.9|42477.9|42457.9|42475.5|42455.5|2
1638382560000|2021-12-01 18:16:00|42478.1|42458.1|42475.6|42455.6|42480.7|42460.7|42475.6|42455.6|18
1638382570000|2021-12-01 18:16:10|42473.2|42453.2|42475.7|42455.7|42475.7|42455.7|42470.6|42450.6|36
1638382580000|2021-12-01 18:16:20|42470.7|42450.7|42465.5|42445.5|42470.7|42450.7|42465.5|42445.5|1
1638382590000|2021-12-01 18:16:30|42465.6|42445.6|42455.7|42435.7|42465.6|42445.6|42455.7|42435.7|2
1638382600000|2021-12-01 18:16:40|42458.1|42438.1|42455.7|42435.7|42458.2|42438.2|42455.7|42435.7|0
1638382610000|2021-12-01 18:16:50|42458.1|42438.1|42455.7|42435.7|42458.2|42438.2|42455.7|42435.7|2
1638382620000|2021-12-01 18:17:00|42453.2|42433.2|42443.2|42423.2|42453.2|42433.2|42443.2|42423.2|14
1638382630000|2021-12-01 18:17:10|42443.1|42423.1|42440.6|42420.6|42443.1|42423.1|42440.6|42420.6|2
1638382640000|2021-12-01 18:17:20|42438.1|42418.1|42438.2|42418.2|42438.2|42418.2|42435.6|42415.6|9
1638382650000|2021-12-01 18:17:30|42440.6|42420.6|42448.1|42428.1|42448.1|42428.1|42440.6|42420.6|10
1638382660000|2021-12-01 18:17:40|42452.9|42432.9|42455.6|42435.6|42455.6|42435.6|42452.9|42432.9|7
1638382670000|2021-12-01 18:17:50|42458|42438|42455.6|42435.6|42458.1|42438.1|42455.6|42435.6|2
1638382680000|2021-12-01 18:18:00|42458.1|42438.1|42455.6|42435.6|42458.1|42438.1|42455.6|42435.6|3
1638382690000|2021-12-01 18:18:10|42453.1|42433.1|42475.6|42455.6|42475.6|42455.6|42453.1|42433.1|41
1638382700000|2021-12-01 18:18:20|42478.1|42458.1|42478|42458|42478.1|42458.1|42475.6|42455.6|4
1638382710000|2021-12-01 18:18:30|42478.1|42458.1|42478.1|42458.1|42478.1|42458.1|42478.1|42458.1|0
1638382720000|2021-12-01 18:18:40|42475.6|42455.6|42473.1|42453.1|42475.6|42455.6|42473.1|42453.1|1
1638382730000|2021-12-01 18:18:50|42475.5|42455.5|42488.1|42468.1|42488.1|42468.1|42475.5|42455.5|7
1638382740000|2021-12-01 18:19:00|42485.6|42465.6|42483.2|42463.2|42485.6|42465.6|42483.1|42463.1|9
1638382750000|2021-12-01 18:19:10|42480.6|42460.6|42468.2|42448.2|42480.6|42460.6|42468.1|42448.1|28
1638382760000|2021-12-01 18:19:20|42465.7|42445.7|42468.1|42448.1|42468.1|42448.1|42465.7|42445.7|1
1638382780000|2021-12-01 18:19:40|42465.7|42445.7|42460.6|42440.6|42465.7|42445.7|42460.6|42440.6|7
1638382790000|2021-12-01 18:19:50|42458.2|42438.2|42455.7|42435.7|42460.6|42440.6|42455.7|42435.7|2
1638382800000|2021-12-01 18:20:00|42458.1|42438.1|42450.7|42430.7|42458.1|42438.1|42450.7|42430.7|15
1638382810000|2021-12-01 18:20:10|42455.5|42435.5|42453.1|42433.1|42455.5|42435.5|42453.1|42433.1|4
1638382820000|2021-12-01 18:20:20|42450.6|42430.6|42448.2|42428.2|42450.6|42430.6|42445.7|42425.7|8
1638382830000|2021-12-01 18:20:30|42445.7|42425.7|42448.2|42428.2|42448.2|42428.2|42445.7|42425.7|3
1638382840000|2021-12-01 18:20:40|42450.7|42430.7|42453.2|42433.2|42453.2|42433.2|42450.7|42430.7|3
1638382860000|2021-12-01 18:21:00|42455.6|42435.6|42455.7|42435.7|42455.7|42435.7|42455.6|42435.6|0
1638382870000|2021-12-01 18:21:10|42458.1|42438.1|42458.1|42438.1|42458.1|42438.1|42458.1|42438.1|3
1638382880000|2021-12-01 18:21:20|42455.6|42435.6|42453.1|42433.1|42455.6|42435.6|42453.1|42433.1|2
1638382890000|2021-12-01 18:21:30|42450.7|42430.7|42453.1|42433.1|42453.1|42433.1|42450.6|42430.6|5
1638382910000|2021-12-01 18:21:50|||||||||1
1638382920000|2021-12-01 18:22:00|42458.1|42438.1|42465.6|42445.6|42465.6|42445.6|42458.1|42438.1|10
1638382930000|2021-12-01 18:22:10|42468|42448|42475.6|42455.6|42475.6|42455.6|42468|42448|14
1638382940000|2021-12-01 18:22:20|42478|42458|42480.6|42460.6|42480.6|42460.6|42478|42458|0
1638382950000|2021-12-01 18:22:30|42478.1|42458.1|42478.1|42458.1|42480.6|42460.6|42478.1|42458.1|8
1638382960000|2021-12-01 18:22:40|||||||||5
1638382970000|2021-12-01 18:22:50|42475.7|42455.7|42475.6|42455.6|42475.7|42455.7|42475.6|42455.6|6
1638382980000|2021-12-01 18:23:00|42485.6|42465.6|42485.6|42465.6|42485.6|42465.6|42485.6|42465.6|13
1638382990000|2021-12-01 18:23:10|42483.1|42463.1|42473|42453|42483.1|42463.1|42473|42453|8
1638383010000|2021-12-01 18:23:30|42470.6|42450.6|42473|42453|42473|42453|42470.6|42450.6|2
1638383020000|2021-12-01 18:23:40|42468.2|42448.2|42470.6|42450.6|42470.6|42450.6|42468.1|42448.1|11
1638383030000|2021-12-01 18:23:50|42475.6|42455.6|42478.1|42458.1|42478.1|42458.1|42475.6|42455.6|0
1638383040000|2021-12-01 18:24:00|42478|42458|42478.1|42458.1|42478.1|42458.1|42473.1|42453.1|1
1638383050000|2021-12-01 18:24:10|||||||||2
1638383060000|2021-12-01 18:24:20|42475.6|42455.6|42475.6|42455.6|42475.6|42455.6|42475.6|42455.6|3
1638383070000|2021-12-01 18:24:30|42478.1|42458.1|42475.7|42455.7|42478.1|42458.1|42475.7|42455.7|1
1638383080000|2021-12-01 18:24:40|42475.6|42455.6|42473.1|42453.1|42475.6|42455.6|42473.1|42453.1|1
1638383090000|2021-12-01 18:24:50|42475.6|42455.6|42473.1|42453.1|42475.6|42455.6|42473.1|42453.1|16
1638383100000|2021-12-01 18:25:00|42478.1|42458.1|42475.6|42455.6|42478.1|42458.1|42475.6|42455.6|5
1638383110000|2021-12-01 18:25:10|42473.1|42453.1|42473.1|42453.1|42473.1|42453.1|42473.1|42453.1|2
1638383120000|2021-12-01 18:25:20|42475.6|42455.6|42475.6|42455.6|42475.6|42455.6|42475.6|42455.6|4
1638383130000|2021-12-01 18:25:30|42478|42458|42478|42458|42478|42458|42478|42458|5
1638383140000|2021-12-01 18:25:40|42475.6|42455.6|42475.6|42455.6|42478|42458|42475.6|42455.6|11
1638383150000|2021-12-01 18:25:50|42473.1|42453.1|42475.6|42455.6|42475.6|42455.6|42473.1|42453.1|1
1638383160000|2021-12-01 18:26:00|42478|42458|42485.6|42465.6|42485.6|42465.6|42478|42458|12
1638383170000|2021-12-01 18:26:10|42485.5|42465.5|42485.6|42465.6|42485.6|42465.6|42483.1|42463.1|16
1638383180000|2021-12-01 18:26:20|42480.6|42460.6|42483.1|42463.1|42483.1|42463.1|42480.6|42460.6|1
1638383190000|2021-12-01 18:26:30|42480.6|42460.6|42483.1|42463.1|42483.1|42463.1|42480.6|42460.6|1
1638383200000|2021-12-01 18:26:40|42485.6|42465.6|42485.6|42465.6|42485.6|42465.6|42485.6|42465.6|2
1638383210000|2021-12-01 18:26:50|42488.1|42468.1|42488.1|42468.1|42488.1|42468.1|42485.6|42465.6|7
1638383220000|2021-12-01 18:27:00|42485.7|42465.7|42485.6|42465.6|42485.7|42465.7|42485.6|42465.6|4
1638383230000|2021-12-01 18:27:10|42483.2|42463.2|42483.2|42463.2|42483.2|42463.2|42483.2|42463.2|4
1638383240000|2021-12-01 18:27:20|42488.1|42468.1|42490.6|42470.6|42490.6|42470.6|42488.1|42468.1|6
1638383250000|2021-12-01 18:27:30|||||||||3
1638383260000|2021-12-01 18:27:40|42490.7|42470.7|42493.2|42473.2|42493.2|42473.2|42490.7|42470.7|4
1638383270000|2021-12-01 18:27:50|||||||||5
1638383280000|2021-12-01 18:28:00|42495.6|42475.6|42498.1|42478.1|42498.1|42478.1|42495.6|42475.6|8
1638383290000|2021-12-01 18:28:10|||||||||3
1638383300000|2021-12-01 18:28:20|42495.7|42475.7|42498.1|42478.1|42498.1|42478.1|42495.6|42475.6|4
1638383310000|2021-12-01 18:28:30|42498|42478|42520.6|42500.6|42520.6|42500.6|42498|42478|15
1638383320000|2021-12-01 18:28:40|42520.5|42500.5|42520.5|42500.5|42523.1|42503.1|42520.5|42500.5|5
1638383330000|2021-12-01 18:28:50|42520.4|42500.4|42513.1|42493.1|42520.4|42500.4|42513|42493|15
1638383340000|2021-12-01 18:29:00|42515.5|42495.5|42513.1|42493.1|42515.6|42495.6|42513.1|42493.1|5
1638383350000|2021-12-01 18:29:10|42515.5|42495.5|42518.1|42498.1|42518.1|42498.1|42513.1|42493.1|10
1638383360000|2021-12-01 18:29:20|42518.2|42498.2|42515.6|42495.6|42518.2|42498.2|42515.6|42495.6|5
1638383370000|2021-12-01 18:29:30|42515.7|42495.7|42518.2|42498.2|42518.2|42498.2|42515.7|42495.7|9
1638383380000|2021-12-01 18:29:40|42520.7|42500.7|42523.2|42503.2|42523.2|42503.2|42520.7|42500.7|8
1638383390000|2021-12-01 18:29:50|42525.6|42505.6|42525.6|42505.6|42525.6|42505.6|42525.6|42505.6|4
1638383400000|2021-12-01 18:30:00|42523.2|42503.2|42530.6|42510.6|42530.6|42510.6|42523.1|42503.1|7
1638383410000|2021-12-01 18:30:10|42533.1|42513.1|42553|42533|42553.1|42533.1|42533.1|42513.1|55
1638383420000|2021-12-01 18:30:20|42555.5|42535.5|42553|42533|42555.5|42535.5|42553|42533|14
1638383430000|2021-12-01 18:30:30|42568|42548|42568.2|42548.2|42570.6|42550.6|42568|42548|9
1638383440000|2021-12-01 18:30:40|42568.1|42548.1|42563.1|42543.1|42568.1|42548.1|42563.1|42543.1|2
1638383450000|2021-12-01 18:30:50|42558.1|42538.1|42558.1|42538.1|42563.1|42543.1|42558.1|42538.1|15
1638383460000|2021-12-01 18:31:00|42560.5|42540.5|42560.6|42540.6|42560.6|42540.6|42560.5|42540.5|0
1638383470000|2021-12-01 18:31:10|42563.1|42543.1|42563.2|42543.2|42565.7|42545.7|42563.1|42543.1|20
1638383480000|2021-12-01 18:31:20|42565.6|42545.6|42563.1|42543.1|42565.6|42545.6|42563.1|42543.1|5
1638383490000|2021-12-01 18:31:30|42560.6|42540.6|42560.6|42540.6|42560.6|42540.6|42560.6|42540.6|3
1638383500000|2021-12-01 18:31:40|42555.7|42535.7|42533.1|42513.1|42555.7|42535.7|42533.1|42513.1|6
1638383510000|2021-12-01 18:31:50|42530.6|42510.6|42523.1|42503.1|42530.6|42510.6|42523.1|42503.1|1
1638383520000|2021-12-01 18:32:00|42525.6|42505.6|42533.1|42513.1|42538.1|42518.1|42525.6|42505.6|14
1638383530000|2021-12-01 18:32:10|42528.1|42508.1|42533.1|42513.1|42533.1|42513.1|42528.1|42508.1|0
1638383540000|2021-12-01 18:32:20|42530.7|42510.7|42530.6|42510.6|42530.7|42510.7|42530.6|42510.6|1
1638383550000|2021-12-01 18:32:30|42533.1|42513.1|42538|42518|42538|42518|42533.1|42513.1|4
1638383560000|2021-12-01 18:32:40|||||||||6
1638383570000|2021-12-01 18:32:50|42535.6|42515.6|42528|42508|42535.6|42515.6|42523.1|42503.1|3
1638383580000|2021-12-01 18:33:00|42528.1|42508.1|42523.1|42503.1|42528.1|42508.1|42523.1|42503.1|17
1638383590000|2021-12-01 18:33:10|42518.1|42498.1|42518.1|42498.1|42518.1|42498.1|42518.1|42498.1|7
1638383600000|2021-12-01 18:33:20|42520.5|42500.5|42523.1|42503.1|42523.1|42503.1|42520.5|42500.5|0
1638383610000|2021-12-01 18:33:30|42525.6|42505.6|42525.6|42505.6|42525.6|42505.6|42525.6|42505.6|0
1638383620000|2021-12-01 18:33:40|42523.1|42503.1|42525.6|42505.6|42525.6|42505.6|42523.1|42503.1|0
1638383630000|2021-12-01 18:33:50|42525.5|42505.5|42523.1|42503.1|42525.5|42505.5|42523.1|42503.1|0
1638383640000|2021-12-01 18:34:00|42520.6|42500.6|42515.6|42495.6|42520.6|42500.6|42515.6|42495.6|2
1638383650000|2021-12-01 18:34:10|42518.1|42498.1|42520.6|42500.6|42520.6|42500.6|42518.1|42498.1|4
1638383680000|2021-12-01 18:34:40|42523.1|42503.1|42528.1|42508.1|42528.1|42508.1|42523.1|42503.1|3
1638383690000|2021-12-01 18:34:50|42533.1|42513.1|42535.6|42515.6|42535.6|42515.6|42533.1|42513.1|2
1638383700000|2021-12-01 18:35:00|42538.1|42518.1|42548.1|42528.1|42548.1|42528.1|42538.1|42518.1|3
1638383710000|2021-12-01 18:35:10|42550.5|42530.5|42553.1|42533.1|42553.1|42533.1|42550.5|42530.5|0
1638383720000|2021-12-01 18:35:20|42550.5|42530.5|42548.1|42528.1|42550.5|42530.5|42548.1|42528.1|0
1638383730000|2021-12-01 18:35:30|42545.6|42525.6|42545.6|42525.6|42545.6|42525.6|42545.6|42525.6|7
1638383750000|2021-12-01 18:35:50|42538.2|42518.2|42535.5|42515.5|42538.2|42518.2|42533.1|42513.1|8
1638383760000|2021-12-01 18:36:00|42533.1|42513.1|42538.1|42518.1|42538.1|42518.1|42533.1|42513.1|1
1638383770000|2021-12-01 18:36:10|||||||||2
1638383780000|2021-12-01 18:36:20|42538.2|42518.2|42538.1|42518.1|42538.2|42518.2|42538.1|42518.1|1
1638383800000|2021-12-01 18:36:40|42533.1|42513.1|42533.1|42513.1|42533.1|42513.1|42533.1|42513.1|0
1638383810000|2021-12-01 18:36:50|42533.2|42513.2|42533.1|42513.1|42538.1|42518.1|42533.1|42513.1|2
1638383820000|2021-12-01 18:37:00|42540.5|42520.5|42540.6|42520.6|42540.6|42520.6|42540.5|42520.5|1
1638383830000|2021-12-01 18:37:10|42538.1|42518.1|42535.7|42515.7|42538.1|42518.1|42533.2|42513.2|50
1638383840000|2021-12-01 18:37:20|42533.2|42513.2|42530.7|42510.7|42533.2|42513.2|42530.7|42510.7|2
1638383860000|2021-12-01 18:37:40|42528.2|42508.2|42525.7|42505.7|42528.2|42508.2|42525.7|42505.7|0
1638383870000|2021-12-01 18:37:50|42523.2|42503.2|42523.1|42503.1|42525.6|42505.6|42513.1|42493.1|14
1638383880000|2021-12-01 18:38:00|42525.5|42505.5|42530.6|42510.6|42530.6|42510.6|42525.5|42505.5|7
1638383900000|2021-12-01 18:38:20|42533|42513|42533.2|42513.2|42537.9|42517.9|42533|42513|1
1638383910000|2021-12-01 18:38:30|42533.1|42513.1|42533.2|42513.2|42537.9|42517.9|42533.1|42513.1|0
1638383920000|2021-12-01 18:38:40|42538|42518|42543.1|42523.1|42543.1|42523.1|42538|42518|7
1638383930000|2021-12-01 18:38:50|42545.6|42525.6|42548.1|42528.1|42548.1|42528.1|42545.6|42525.6|0
1638383940000|2021-12-01 18:39:00|42543.1|42523.1|42543.1|42523.1|42545.6|42525.6|42543.1|42523.1|0
1638383960000|2021-12-01 18:39:20|42535.7|42515.7|42535.7|42515.7|42535.7|42515.7|42535.7|42515.7|5
1638383970000|2021-12-01 18:39:30|42535.6|42515.6|42533.1|42513.1|42535.6|42515.6|42533.1|42513.1|0
1638383980000|2021-12-01 18:39:40|42538.1|42518.1|42538.1|42518.1|42538.1|42518.1|42538.1|42518.1|2
1638384000000|2021-12-01 18:40:00|42535.7|42515.7|42538.1|42518.1|42538.1|42518.1|42535.6|42515.6|1
1638384010000|2021-12-01 18:40:10|42535.6|42515.6|42535.6|42515.6|42535.6|42515.6|42535.6|42515.6|0
1638384020000|2021-12-01 18:40:20|42530.7|42510.7|42525.6|42505.6|42530.7|42510.7|42525.6|42505.6|5
1638384030000|2021-12-01 18:40:30|||||||||2
1638384040000|2021-12-01 18:40:40|42523.2|42503.2|42520.7|42500.7|42523.2|42503.2|42520.7|42500.7|8
1638384050000|2021-12-01 18:40:50|42520.6|42500.6|42518.2|42498.2|42520.6|42500.6|42518.2|42498.2|1
1638384060000|2021-12-01 18:41:00|||||||||5
1638384090000|2021-12-01 18:41:30|42523.2|42503.2|42523.2|42503.2|42523.2|42503.2|42523.2|42503.2|2
1638384120000|2021-12-01 18:42:00|42518.4|42498.4|42513.2|42493.2|42518.4|42498.4|42513.2|42493.2|2
1638384130000|2021-12-01 18:42:10|42510.8|42490.8|42503.2|42483.2|42510.8|42490.8|42503.2|42483.2|5
1638384140000|2021-12-01 18:42:20|42503.4|42483.4|42503.2|42483.2|42503.4|42483.4|42503.2|42483.2|1
1638384150000|2021-12-01 18:42:30|42503.1|42483.1|42488.2|42468.2|42503.1|42483.1|42485.7|42465.7|15
1638384160000|2021-12-01 18:42:40|42485.8|42465.8|42475.7|42455.7|42485.8|42465.8|42475.7|42455.7|6
1638384170000|2021-12-01 18:42:50|42473.3|42453.3|42478.2|42458.2|42478.2|42458.2|42470.7|42450.7|5
1638384180000|2021-12-01 18:43:00|42480.7|42460.7|42473.2|42453.2|42483.2|42463.2|42473.2|42453.2|6
1638384190000|2021-12-01 18:43:10|42470.8|42450.8|42468.2|42448.2|42470.8|42450.8|42468.2|42448.2|13
1638384200000|2021-12-01 18:43:20|42465.8|42445.8|42465.7|42445.7|42465.8|42445.8|42465.7|42445.7|8
1638384210000|2021-12-01 18:43:30|42463.2|42443.2|42473.2|42453.2|42473.2|42453.2|42463.2|42443.2|5
1638384230000|2021-12-01 18:43:50|42470.8|42450.8|42468.2|42448.2|42473.2|42453.2|42468.2|42448.2|4
1638384240000|2021-12-01 18:44:00|42463.2|42443.2|42468.2|42448.2|42468.2|42448.2|42463.2|42443.2|3
1638384250000|2021-12-01 18:44:10|42470.7|42450.7|42470.7|42450.7|42470.7|42450.7|42470.7|42450.7|2
1638384260000|2021-12-01 18:44:20|42473.2|42453.2|42473.2|42453.2|42473.2|42453.2|42473.2|42453.2|0
1638384270000|2021-12-01 18:44:30|42478.2|42458.2|42483.2|42463.2|42485.7|42465.7|42478.2|42458.2|3
1638384280000|2021-12-01 18:44:40|42485.7|42465.7|42485.7|42465.7|42485.7|42465.7|42483.2|42463.2|2
1638384290000|2021-12-01 18:44:50|42488.2|42468.2|42498.2|42478.2|42500.7|42480.7|42488.2|42468.2|6
1638384300000|2021-12-01 18:45:00|42495.7|42475.7|42488.2|42468.2|42495.7|42475.7|42488.2|42468.2|5
1638384320000|2021-12-01 18:45:20|42485.7|42465.7|42488.2|42468.2|42488.2|42468.2|42485.7|42465.7|1
1638384330000|2021-12-01 18:45:30|42493.2|42473.2|42493.2|42473.2|42493.2|42473.2|42493.2|42473.2|0
1638384340000|2021-12-01 18:45:40|42495.6|42475.6|42490.8|42470.8|42498.2|42478.2|42490.8|42470.8|4
1638384350000|2021-12-01 18:45:50|42490.7|42470.7|42473.3|42453.3|42490.7|42470.7|42473.3|42453.3|5
1638384360000|2021-12-01 18:46:00|42473.2|42453.2|42468.2|42448.2|42473.2|42453.2|42468.2|42448.2|5
1638384370000|2021-12-01 18:46:10|42465.8|42445.8|42443.2|42423.2|42465.8|42445.8|42440.7|42420.7|20
1638384380000|2021-12-01 18:46:20|42445.7|42425.7|42443.2|42423.2|42445.7|42425.7|42443.2|42423.2|3
1638384390000|2021-12-01 18:46:30|42445.7|42425.7|42450.7|42430.7|42450.7|42430.7|42445.7|42425.7|2
1638384400000|2021-12-01 18:46:40|42453.2|42433.2|42450.7|42430.7|42453.2|42433.2|42450.7|42430.7|1
1638384420000|2021-12-01 18:47:00|42453.1|42433.1|42455.7|42435.7|42455.7|42435.7|42450.7|42430.7|2
1638384430000|2021-12-01 18:47:10|42453.3|42433.3|42458.2|42438.2|42458.2|42438.2|42453.2|42433.2|1
1638384440000|2021-12-01 18:47:20|42453.2|42433.2|42453.2|42433.2|42453.2|42433.2|42453.2|42433.2|3
1638384450000|2021-12-01 18:47:30|42458.1|42438.1|42458.2|42438.2|42458.2|42438.2|42458.1|42438.1|5
1638384460000|2021-12-01 18:47:40|42460.6|42440.6|42463.2|42443.2|42463.2|42443.2|42460.6|42440.6|2
1638384470000|2021-12-01 18:47:50|42465.6|42445.6|42468.2|42448.2|42468.2|42448.2|42465.6|42445.6|2
1638384480000|2021-12-01 18:48:00|42463.4|42443.4|42460.7|42440.7|42463.4|42443.4|42460.7|42440.7|3
1638384490000|2021-12-01 18:48:10|42463.2|42443.2|42460.7|42440.7|42463.2|42443.2|42458.2|42438.2|1
1638384500000|2021-12-01 18:48:20|42460.6|42440.6|42458.2|42438.2|42460.6|42440.6|42458.2|42438.2|1
1638384510000|2021-12-01 18:48:30|42460.7|42440.7|42458.4|42438.4|42463.2|42443.2|42458.4|42438.4|0
1638384520000|2021-12-01 18:48:40|42458.2|42438.2|42440.7|42420.7|42458.2|42438.2|42440.7|42420.7|2
1638384530000|2021-12-01 18:48:50|42443.2|42423.2|42428.2|42408.2|42443.2|42423.2|42425.7|42405.7|9
1638384540000|2021-12-01 18:49:00|42425.8|42405.8|42423.2|42403.2|42428.2|42408.2|42423.2|42403.2|2
1638384550000|2021-12-01 18:49:10|42420.7|42400.7|42393.2|42373.2|42420.7|42400.7|42393.2|42373.2|8
1638384560000|2021-12-01 18:49:20|42388.2|42368.2|42383.2|42363.2|42388.2|42368.2|42383.2|42363.2|7
1638384570000|2021-12-01 18:49:30|42380.8|42360.8|42380.7|42360.7|42380.8|42360.8|42380.7|42360.7|0
1638384580000|2021-12-01 18:49:40|42378.2|42358.2|42370.7|42350.7|42378.2|42358.2|42370.7|42350.7|7
1638384590000|2021-12-01 18:49:50|42368.3|42348.3|42365.7|42345.7|42370.7|42350.7|42360.6|42340.6|8
1638384600000|2021-12-01 18:50:00|42368.2|42348.2|42378.2|42358.2|42378.2|42358.2|42368.2|42348.2|9
1638384610000|2021-12-01 18:50:10|42380.6|42360.6|42390.6|42370.6|42390.6|42370.6|42380.6|42360.6|5
1638384620000|2021-12-01 18:50:20|42388.2|42368.2|42388.2|42368.2|42388.2|42368.2|42385.7|42365.7|4
1638384630000|2021-12-01 18:50:30|42390.6|42370.6|42393.2|42373.2|42393.2|42373.2|42390.6|42370.6|3
1638384640000|2021-12-01 18:50:40|42395.7|42375.7|42388.2|42368.2|42395.7|42375.7|42385.8|42365.8|9
1638384650000|2021-12-01 18:50:50|42385.8|42365.8|42378.2|42358.2|42385.8|42365.8|42375.8|42355.8|7
1638384660000|2021-12-01 18:51:00|42375.7|42355.7|42363.1|42343.1|42375.7|42355.7|42363.1|42343.1|11
1638384670000|2021-12-01 18:51:10|42365.7|42345.7|42380.7|42360.7|42380.7|42360.7|42365.7|42345.7|18
1638384680000|2021-12-01 18:51:20|42385.7|42365.7|42375.7|42355.7|42385.7|42365.7|42373.2|42353.2|16
1638384690000|2021-12-01 18:51:30|42375.8|42355.8|42373.2|42353.2|42378.2|42358.2|42373.2|42353.2|0
1638384700000|2021-12-01 18:51:40|42375.6|42355.6|42380.7|42360.7|42380.7|42360.7|42373.2|42353.2|5
1638384710000|2021-12-01 18:51:50|42385.7|42365.7|42388.2|42368.2|42388.2|42368.2|42385.7|42365.7|1
1638384720000|2021-12-01 18:52:00|42385.7|42365.7|42398.2|42378.2|42398.2|42378.2|42385.7|42365.7|4
1638384730000|2021-12-01 18:52:10|42400.6|42380.6|42405.7|42385.7|42405.7|42385.7|42400.6|42380.6|2
1638384740000|2021-12-01 18:52:20|42408.2|42388.2|42408.2|42388.2|42410.7|42390.7|42408.2|42388.2|3
1638384750000|2021-12-01 18:52:30|42410.6|42390.6|42410.8|42390.8|42415.6|42395.6|42410.6|42390.6|7
1638384760000|2021-12-01 18:52:40|42410.7|42390.7|42408.3|42388.3|42410.7|42390.7|42408.3|42388.3|2
1638384770000|2021-12-01 18:52:50|42410.7|42390.7|42403.2|42383.2|42410.7|42390.7|42403.2|42383.2|3
1638384780000|2021-12-01 18:53:00|42400.7|42380.7|42400.7|42380.7|42403.2|42383.2|42400.7|42380.7|2
1638384790000|2021-12-01 18:53:10|42400.6|42380.6|42413.2|42393.2|42413.2|42393.2|42400.6|42380.6|13
1638384800000|2021-12-01 18:53:20|42418.1|42398.1|42418.2|42398.2|42418.2|42398.2|42418.1|42398.1|10
1638384810000|2021-12-01 18:53:30|42415.8|42395.8|42415.7|42395.7|42415.8|42395.8|42415.7|42395.7|2
1638384820000|2021-12-01 18:53:40|42415.8|42395.8|42418.2|42398.2|42418.2|42398.2|42415.8|42395.8|1
1638384830000|2021-12-01 18:53:50|42420.6|42400.6|42420.7|42400.7|42420.7|42400.7|42420.6|42400.6|0
1638384840000|2021-12-01 18:54:00|42418.3|42398.3|42420.7|42400.7|42420.7|42400.7|42418.2|42398.2|1
1638384850000|2021-12-01 18:54:10|42423.2|42403.2|42418.2|42398.2|42423.2|42403.2|42418.2|42398.2|5
1638384860000|2021-12-01 18:54:20|42420.7|42400.7|42415.8|42395.8|42420.7|42400.7|42415.8|42395.8|2
1638384870000|2021-12-01 18:54:30|42413.4|42393.4|42413.2|42393.2|42413.4|42393.4|42413.2|42393.2|0
1638384880000|2021-12-01 18:54:40|42418.2|42398.2|42418.2|42398.2|42418.2|42398.2|42413.2|42393.2|2
1638384890000|2021-12-01 18:54:50|42420.7|42400.7|42423.2|42403.2|42423.2|42403.2|42420.7|42400.7|0
1638384900000|2021-12-01 18:55:00|42420.7|42400.7|42418.2|42398.2|42423.2|42403.2|42418.2|42398.2|4
1638384910000|2021-12-01 18:55:10|42423.1|42403.1|42420.8|42400.8|42423.2|42403.2|42420.8|42400.8|11
1638384920000|2021-12-01 18:55:20|42420.7|42400.7|42420.8|42400.8|42425.7|42405.7|42420.7|42400.7|9
1638384930000|2021-12-01 18:55:30|42423.2|42403.2|42435.6|42415.6|42435.6|42415.6|42423.2|42403.2|8
1638384940000|2021-12-01 18:55:40|42438|42418|42453.2|42433.2|42453.2|42433.2|42438|42418|9
1638384950000|2021-12-01 18:55:50|42455.6|42435.6|42458.2|42438.2|42458.2|42438.2|42455.6|42435.6|8
1638384960000|2021-12-01 18:56:00|42455.7|42435.7|42443.2|42423.2|42455.7|42435.7|42443.2|42423.2|10
1638384970000|2021-12-01 18:56:10|42445.6|42425.6|42443.3|42423.3|42448.2|42428.2|42443.3|42423.3|2
1638384980000|2021-12-01 18:56:20|42443.2|42423.2|42443.2|42423.2|42443.2|42423.2|42443.2|42423.2|9
1638384990000|2021-12-01 18:56:30|42445.6|42425.6|42458.2|42438.2|42458.2|42438.2|42445.6|42425.6|6
1638385010000|2021-12-01 18:56:50|42460.7|42440.7|42455.7|42435.7|42460.7|42440.7|42455.7|42435.7|20
1638385020000|2021-12-01 18:57:00|42458.1|42438.1|42460.7|42440.7|42460.7|42440.7|42458.1|42438.1|8
1638385030000|2021-12-01 18:57:10|42463.1|42443.1|42453.2|42433.2|42465.7|42445.7|42453.2|42433.2|10
1638385040000|2021-12-01 18:57:20|42455.6|42435.6|42455.7|42435.7|42455.7|42435.7|42453.2|42433.2|5
1638385050000|2021-12-01 18:57:30|42453.3|42433.3|42450.8|42430.8|42453.3|42433.3|42450.8|42430.8|3
1638385060000|2021-12-01 18:57:40|42450.7|42430.7|42450.7|42430.7|42450.7|42430.7|42450.7|42430.7|1
1638385070000|2021-12-01 18:57:50|42453.1|42433.1|42448.2|42428.2|42453.2|42433.2|42448.2|42428.2|1
1638385080000|2021-12-01 18:58:00|42445.7|42425.7|42448.1|42428.1|42448.1|42428.1|42445.7|42425.7|2
1638385090000|2021-12-01 18:58:10|42448.2|42428.2|42458.2|42438.2|42458.2|42438.2|42448.2|42428.2|1
1638385100000|2021-12-01 18:58:20|42460.7|42440.7|42468.2|42448.2|42468.2|42448.2|42458.2|42438.2|4
1638385110000|2021-12-01 18:58:30|42470.6|42450.6|42475.7|42455.7|42475.7|42455.7|42470.6|42450.6|5
1638385130000|2021-12-01 18:58:50|42478.2|42458.2|42478.2|42458.2|42478.2|42458.2|42478.2|42458.2|2
1638385140000|2021-12-01 18:59:00|42480.6|42460.6|42478.2|42458.2|42480.7|42460.7|42478.2|42458.2|0
1638385150000|2021-12-01 18:59:10|42475.8|42455.8|42475.8|42455.8|42475.8|42455.8|42475.8|42455.8|3
1638385170000|2021-12-01 18:59:30|42475.7|42455.7|42475.7|42455.7|42475.7|42455.7|42475.7|42455.7|1
1638385180000|2021-12-01 18:59:40|42478.1|42458.1|42478.2|42458.2|42478.2|42458.2|42478.1|42458.1|2
1638385190000|2021-12-01 18:59:50|||||||||1
1638385200000|2021-12-01 19:00:00|42480.7|42460.7|42465.6|42445.6|42480.7|42460.7|42465.6|42445.6|19
1638385210000|2021-12-01 19:00:10|42463.2|42443.2|42458.2|42438.2|42463.2|42443.2|42458.2|42438.2|6
1638385220000|2021-12-01 19:00:20|42460.6|42440.6|42460.6|42440.6|42460.6|42440.6|42460.6|42440.6|2
1638385230000|2021-12-01 19:00:30|42463.1|42443.1|42463.1|42443.1|42465.5|42445.5|42463.1|42443.1|1
1638385240000|2021-12-01 19:00:40|42468|42448|42465.6|42445.6|42468|42448|42465.6|42445.6|7
1638385250000|2021-12-01 19:00:50|42468.1|42448.1|42483.1|42463.1|42483.1|42463.1|42468.1|42448.1|1
1638385260000|2021-12-01 19:01:00|42485.6|42465.6|42493.1|42473.1|42493.1|42473.1|42483.1|42463.1|3
1638385270000|2021-12-01 19:01:10|42495.6|42475.6|42498.1|42478.1|42500.6|42480.6|42495.6|42475.6|6
1638385280000|2021-12-01 19:01:20|42495.7|42475.7|42488.2|42468.2|42498.1|42478.1|42488.2|42468.2|4
1638385290000|2021-12-01 19:01:30|42488.1|42468.1|42480.6|42460.6|42488.1|42468.1|42480.6|42460.6|5
1638385300000|2021-12-01 19:01:40|42483|42463|42483.1|42463.1|42483.1|42463.1|42483|42463|2
1638385310000|2021-12-01 19:01:50|42480.7|42460.7|42478.1|42458.1|42480.7|42460.7|42478.1|42458.1|7
1638385320000|2021-12-01 19:02:00|42473.3|42453.3|42478.1|42458.1|42478.1|42458.1|42470.6|42450.6|3
1638385330000|2021-12-01 19:02:10|42475.7|42455.7|42468.1|42448.1|42475.7|42455.7|42468.1|42448.1|0
1638385340000|2021-12-01 19:02:20|42465.7|42445.7|42455.6|42435.6|42465.7|42445.7|42455.6|42435.6|2
1638385350000|2021-12-01 19:02:30|42453.2|42433.2|42453.1|42433.1|42453.2|42433.2|42453.1|42433.1|0
1638385360000|2021-12-01 19:02:40|42450.7|42430.7|42450.6|42430.6|42450.7|42430.7|42450.6|42430.6|0
1638385370000|2021-12-01 19:02:50|42450.7|42430.7|42463|42443|42463|42443|42450.7|42430.7|4
1638385380000|2021-12-01 19:03:00|42468|42448|42473.1|42453.1|42478.1|42458.1|42468|42448|6
1638385390000|2021-12-01 19:03:10|42470.7|42450.7|42473.1|42453.1|42475.6|42455.6|42465.7|42445.7|10
1638385400000|2021-12-01 19:03:20|42470.7|42450.7|42465.6|42445.6|42470.7|42450.7|42465.6|42445.6|0
1638385410000|2021-12-01 19:03:30|42468.1|42448.1|42468.1|42448.1|42468.1|42448.1|42468.1|42448.1|1
1638385420000|2021-12-01 19:03:40|42470.6|42450.6|42470.6|42450.6|42470.6|42450.6|42470.6|42450.6|0
1638385430000|2021-12-01 19:03:50|42468.2|42448.2|42468.1|42448.1|42468.2|42448.2|42468.1|42448.1|2
1638385440000|2021-12-01 19:04:00|42468.2|42448.2|42468.1|42448.1|42470.6|42450.6|42468.1|42448.1|1
1638385450000|2021-12-01 19:04:10|42465.6|42445.6|42465.6|42445.6|42465.6|42445.6|42465.6|42445.6|0
1638385460000|2021-12-01 19:04:20|42463.2|42443.2|42460.6|42440.6|42463.2|42443.2|42460.6|42440.6|1
1638385470000|2021-12-01 19:04:30|42458.2|42438.2|42453.1|42433.1|42458.2|42438.2|42453.1|42433.1|1
1638385480000|2021-12-01 19:04:40|||||||||4
1638385490000|2021-12-01 19:04:50|||||||||1
1638385500000|2021-12-01 19:05:00|42450.7|42430.7|42453.1|42433.1|42453.1|42433.1|42450.6|42430.6|7
1638385520000|2021-12-01 19:05:20|42450.6|42430.6|42450.6|42430.6|42450.6|42430.6|42448.1|42428.1|3
1638385530000|2021-12-01 19:05:30|42453.1|42433.1|42455.6|42435.6|42455.6|42435.6|42450.6|42430.6|5
1638385540000|2021-12-01 19:05:40|42460.6|42440.6|42455.6|42435.6|42463.1|42443.1|42455.6|42435.6|4
1638385560000|2021-12-01 19:06:00|42453.1|42433.1|42453.1|42433.1|42453.1|42433.1|42450.6|42430.6|0
1638385570000|2021-12-01 19:06:10|42450.6|42430.6|42430.6|42410.6|42450.6|42430.6|42430.6|42410.6|6
1638385580000|2021-12-01 19:06:20|42428.1|42408.1|42430.6|42410.6|42430.6|42410.6|42428.1|42408.1|1
1638385590000|2021-12-01 19:06:30|42433.1|42413.1|42430.6|42410.6|42433.1|42413.1|42430.6|42410.6|7
1638385600000|2021-12-01 19:06:40|42428.1|42408.1|42418.1|42398.1|42428.1|42408.1|42418.1|42398.1|1
1638385610000|2021-12-01 19:06:50|42415.6|42395.6|42413|42393|42415.6|42395.6|42413|42393|7
1638385620000|2021-12-01 19:07:00|42412.9|42392.9|42408|42388|42412.9|42392.9|42408|42388|2
1638385630000|2021-12-01 19:07:10|42408.1|42388.1|42408.1|42388.1|42408.1|42388.1|42408.1|42388.1|3
1638385640000|2021-12-01 19:07:20|42410.6|42390.6|42418|42398|42418|42398|42410.6|42390.6|1
1638385650000|2021-12-01 19:07:30|42423|42403|42438.1|42418.1|42438.1|42418.1|42423|42403|9
1638385660000|2021-12-01 19:07:40|42443.1|42423.1|42443.1|42423.1|42443.1|42423.1|42443.1|42423.1|8
1638385670000|2021-12-01 19:07:50|||||||||1
1638385680000|2021-12-01 19:08:00|42453|42433|42453.1|42433.1|42458|42438|42453|42433|3
1638385690000|2021-12-01 19:08:10|42448.1|42428.1|42448.1|42428.1|42448.1|42428.1|42448.1|42428.1|2
1638385700000|2021-12-01 19:08:20|42448|42428|42443|42423|42448|42428|42443|42423|2
1638385710000|2021-12-01 19:08:30|42443.1|42423.1|42433.1|42413.1|42443.1|42423.1|42433.1|42413.1|7
1638385720000|2021-12-01 19:08:40|42428.3|42408.3|42428.1|42408.1|42428.3|42408.3|42428.1|42408.1|4
1638385740000|2021-12-01 19:09:00|42423.1|42403.1|42420.6|42400.6|42423.1|42403.1|42420.6|42400.6|5
1638385760000|2021-12-01 19:09:20|42423.1|42403.1|42423.1|42403.1|42423.1|42403.1|42423.1|42403.1|5
1638385770000|2021-12-01 19:09:30|||||||||4
1638385800000|2021-12-01 19:10:00|42418.2|42398.2|42425.5|42405.5|42425.5|42405.5|42418.1|42398.1|6
1638385810000|2021-12-01 19:10:10|42425.6|42405.6|42413.1|42393.1|42425.6|42405.6|42413.1|42393.1|3
1638385820000|2021-12-01 19:10:20|42410.6|42390.6|42408.1|42388.1|42410.6|42390.6|42408.1|42388.1|0
1638385830000|2021-12-01 19:10:30|42405.6|42385.6|42408.1|42388.1|42408.1|42388.1|42405.6|42385.6|4
1638385840000|2021-12-01 19:10:40|42405.6|42385.6|42405.6|42385.6|42405.6|42385.6|42403.1|42383.1|3
1638385850000|2021-12-01 19:10:50|42403.1|42383.1|42405.5|42385.5|42405.6|42385.6|42403.1|42383.1|6
1638385860000|2021-12-01 19:11:00|42403.1|42383.1|42403.1|42383.1|42403.1|42383.1|42403.1|42383.1|0
1638385880000|2021-12-01 19:11:20|||||||||3
1638385900000|2021-12-01 19:11:40|42400.6|42380.6|42390.6|42370.6|42400.6|42380.6|42390.6|42370.6|33
1638385910000|2021-12-01 19:11:50|||||||||2
1638385920000|2021-12-01 19:12:00|42383.3|42363.3|42378.1|42358.1|42383.3|42363.3|42375.7|42355.7|4
1638385930000|2021-12-01 19:12:10|42378.2|42358.2|42378.2|42358.2|42378.3|42358.3|42378.2|42358.2|3
1638385940000|2021-12-01 19:12:20|||||||||1
1638385950000|2021-12-01 19:12:30|42375.7|42355.7|42373.2|42353.2|42375.7|42355.7|42373.2|42353.2|0
1638385960000|2021-12-01 19:12:40|42368.2|42348.2|42358.2|42338.2|42368.2|42348.2|42358.2|42338.2|10
1638385970000|2021-12-01 19:12:50|42355.7|42335.7|42353.2|42333.2|42355.7|42335.7|42353.2|42333.2|5
1638385980000|2021-12-01 19:13:00|42350.8|42330.8|42350.7|42330.7|42353.2|42333.2|42350.7|42330.7|4
1638385990000|2021-12-01 19:13:10|42345.9|42325.9|42273.3|42253.3|42345.9|42325.9|42270.8|42250.8|19
1638386000000|2021-12-01 19:13:20|||||||||7
1638386010000|2021-12-01 19:13:30|42270.7|42250.7|42293.2|42273.2|42293.2|42273.2|42270.7|42250.7|14
1638386020000|2021-12-01 19:13:40|42295.6|42275.6|42308.2|42288.2|42308.2|42288.2|42295.6|42275.6|10
1638386030000|2021-12-01 19:13:50|42310.6|42290.6|42310.7|42290.7|42310.7|42290.7|42308.1|42288.1|6
1638386040000|2021-12-01 19:14:00|42315.7|42295.7|42325.7|42305.7|42325.7|42305.7|42315.7|42295.7|3
1638386050000|2021-12-01 19:14:10|42328.2|42308.2|42335.7|42315.7|42335.7|42315.7|42328.2|42308.2|14
1638386060000|2021-12-01 19:14:20|42338.1|42318.1|42328.2|42308.2|42338.2|42318.2|42328.2|42308.2|6
1638386070000|2021-12-01 19:14:30|42333.2|42313.2|42333.2|42313.2|42333.2|42313.2|42333.2|42313.2|3
1638386080000|2021-12-01 19:14:40|42338.1|42318.1|42338.2|42318.2|42338.2|42318.2|42338.1|42318.1|0
1638386090000|2021-12-01 19:14:50|42333.2|42313.2|42323.1|42303.1|42333.2|42313.2|42323.1|42303.1|5
1638386100000|2021-12-01 19:15:00|42320.7|42300.7|42315.6|42295.6|42323.2|42303.2|42310.7|42290.7|12
1638386110000|2021-12-01 19:15:10|42318.2|42298.2|42320.7|42300.7|42320.7|42300.7|42318.1|42298.1|5
1638386120000|2021-12-01 19:15:20|||||||||1
1638386140000|2021-12-01 19:15:40|42323.2|42303.2|42318.3|42298.3|42323.2|42303.2|42318.3|42298.3|8
1638386150000|2021-12-01 19:15:50|42315.8|42295.8|42313.3|42293.3|42315.8|42295.8|42313.3|42293.3|3
1638386160000|2021-12-01 19:16:00|42315.8|42295.8|42305.7|42285.7|42315.8|42295.8|42305.7|42285.7|3
1638386170000|2021-12-01 19:16:10|42300.6|42280.6|42298.3|42278.3|42300.6|42280.6|42288.2|42268.2|18
1638386180000|2021-12-01 19:16:20|42303.1|42283.1|42298.3|42278.3|42308.1|42288.1|42298.3|42278.3|10
1638386190000|2021-12-01 19:16:30|42295.9|42275.9|42295.7|42275.7|42295.9|42275.9|42293.3|42273.3|6
1638386200000|2021-12-01 19:16:40|42295.6|42275.6|42285.7|42265.7|42295.6|42275.6|42285.7|42265.7|8
1638386210000|2021-12-01 19:16:50|42280.7|42260.7|42280.7|42260.7|42283.2|42263.2|42278.2|42258.2|7
1638386220000|2021-12-01 19:17:00|42283.1|42263.1|42293.2|42273.2|42293.2|42273.2|42283.1|42263.1|10
1638386230000|2021-12-01 19:17:10|42290.8|42270.8|42288.4|42268.4|42290.8|42270.8|42288.4|42268.4|54
1638386240000|2021-12-01 19:17:20|42285.9|42265.9|42280.9|42260.9|42285.9|42265.9|42275.9|42255.9|14
1638386250000|2021-12-01 19:17:30|42278.4|42258.4|42278.4|42258.4|42280.9|42260.9|42278.4|42258.4|4
1638386260000|2021-12-01 19:17:40|42275.9|42255.9|42275.9|42255.9|42275.9|42255.9|42275.9|42255.9|0
1638386270000|2021-12-01 19:17:50|42273.4|42253.4|42273.4|42253.4|42273.4|42253.4|42263.4|42243.4|16
1638386280000|2021-12-01 19:18:00|42275.8|42255.8|42290.8|42270.8|42290.8|42270.8|42275.8|42255.8|5
1638386290000|2021-12-01 19:18:10|42295.9|42275.9|42308.4|42288.4|42308.4|42288.4|42295.9|42275.9|5
1638386300000|2021-12-01 19:18:20|42310.9|42290.9|42303.4|42283.4|42315.8|42295.8|42303.4|42283.4|4
1638386310000|2021-12-01 19:18:30|||||||||1
1638386320000|2021-12-01 19:18:40|42300.9|42280.9|42298.4|42278.4|42300.9|42280.9|42298.4|42278.4|0
1638386330000|2021-12-01 19:18:50|42295.9|42275.9|42293.4|42273.4|42295.9|42275.9|42293.4|42273.4|11
1638386340000|2021-12-01 19:19:00|42295.9|42275.9|42303.4|42283.4|42308.5|42288.5|42295.9|42275.9|23
1638386350000|2021-12-01 19:19:10|42300.9|42280.9|42298.4|42278.4|42300.9|42280.9|42298.4|42278.4|3
1638386360000|2021-12-01 19:19:20|42303.4|42283.4|42300.9|42280.9|42303.4|42283.4|42300.9|42280.9|5
1638386370000|2021-12-01 19:19:30|42303.3|42283.3|42303.3|42283.3|42303.3|42283.3|42303.3|42283.3|1
1638386380000|2021-12-01 19:19:40|42300.9|42280.9|42300.9|42280.9|42300.9|42280.9|42300.9|42280.9|6
1638386390000|2021-12-01 19:19:50|42298.4|42278.4|42293.4|42273.4|42298.4|42278.4|42293.4|42273.4|0
1638386400000|2021-12-01 19:20:00|42298.4|42278.4|42298.4|42278.4|42300.9|42280.9|42298.4|42278.4|4
1638386410000|2021-12-01 19:20:10|42300.8|42280.8|42300.9|42280.9|42305.8|42285.8|42300.8|42280.8|5
1638386420000|2021-12-01 19:20:20|42303.3|42283.3|42298.5|42278.5|42303.4|42283.4|42298.5|42278.5|3
1638386430000|2021-12-01 19:20:30|42298.4|42278.4|42303.4|42283.4|42303.4|42283.4|42298.4|42278.4|0
1638386440000|2021-12-01 19:20:40|42305.8|42285.8|42305.8|42285.8|42305.8|42285.8|42305.8|42285.8|10
1638386450000|2021-12-01 19:20:50|42308.2|42288.2|42315.9|42295.9|42315.9|42295.9|42308.2|42288.2|2
1638386460000|2021-12-01 19:21:00|42318.3|42298.3|42318.4|42298.4|42320.9|42300.9|42318.3|42298.3|1
1638386470000|2021-12-01 19:21:10|42315.9|42295.9|42308.4|42288.4|42315.9|42295.9|42308.4|42288.4|1
1638386480000|2021-12-01 19:21:20|42310.8|42290.8|42308.4|42288.4|42313.4|42293.4|42308.4|42288.4|8
1638386490000|2021-12-01 19:21:30|42310.8|42290.8|42313.4|42293.4|42313.4|42293.4|42310.8|42290.8|2
1638386500000|2021-12-01 19:21:40|42318.4|42298.4|42318.4|42298.4|42318.4|42298.4|42318.4|42298.4|6
1638386510000|2021-12-01 19:21:50|||||||||1
1638386520000|2021-12-01 19:22:00|42320.9|42300.9|42318.4|42298.4|42323.4|42303.4|42318.4|42298.4|10
1638386530000|2021-12-01 19:22:10|42315.9|42295.9|42318.4|42298.4|42318.4|42298.4|42315.9|42295.9|2
1638386540000|2021-12-01 19:22:20|42320.9|42300.9|42323.4|42303.4|42323.4|42303.4|42318.4|42298.4|3
1638386550000|2021-12-01 19:22:30|||||||||1
1638386560000|2021-12-01 19:22:40|42325.8|42305.8|42330.9|42310.9|42330.9|42310.9|42325.8|42305.8|11
1638386580000|2021-12-01 19:23:00|42335.8|42315.8|42358.4|42338.4|42358.4|42338.4|42335.8|42315.8|14
1638386600000|2021-12-01 19:23:20|42353.4|42333.4|42338.4|42318.4|42353.4|42333.4|42338.4|42318.4|8
1638386610000|2021-12-01 19:23:30|||||||||1
1638386620000|2021-12-01 19:23:40|42340.9|42320.9|42348.4|42328.4|42348.4|42328.4|42340.9|42320.9|1
1638386640000|2021-12-01 19:24:00|42350.9|42330.9|42303.4|42283.4|42358.4|42338.4|42300.9|42280.9|10
1638386650000|2021-12-01 19:24:10|42300.9|42280.9|42328.4|42308.4|42330.7|42310.7|42296|42276|13
1638386660000|2021-12-01 19:24:20|42340.8|42320.8|42345.9|42325.9|42345.9|42325.9|42340.8|42320.8|9
1638386670000|2021-12-01 19:24:30|42348.3|42328.3|42345.9|42325.9|42348.4|42328.4|42345.9|42325.9|6
1638386680000|2021-12-01 19:24:40|42343.5|42323.5|42340.8|42320.8|42343.5|42323.5|42340.8|42320.8|1
1638386690000|2021-12-01 19:24:50|42338.4|42318.4|42328.2|42308.2|42338.4|42318.4|42328.2|42308.2|10
1638386700000|2021-12-01 19:25:00|42325.8|42305.8|42333.4|42313.4|42333.4|42313.4|42325.8|42305.8|6
1638386710000|2021-12-01 19:25:10|42335.8|42315.8|42328.4|42308.4|42338.4|42318.4|42328.4|42308.4|9
1638386720000|2021-12-01 19:25:20|42326|42306|42323.4|42303.4|42326|42306|42323.4|42303.4|0
1638386730000|2021-12-01 19:25:30|42320.9|42300.9|42320.9|42300.9|42320.9|42300.9|42318.4|42298.4|4
1638386740000|2021-12-01 19:25:40|42318.4|42298.4|42318.4|42298.4|42318.4|42298.4|42318.4|42298.4|0
1638386750000|2021-12-01 19:25:50|42323.2|42303.2|42318.4|42298.4|42325.9|42305.9|42318.4|42298.4|8
1638386760000|2021-12-01 19:26:00|42318.3|42298.3|42318.4|42298.4|42318.4|42298.4|42318.3|42298.3|1
1638386790000|2021-12-01 19:26:30|42315.9|42295.9|42315.9|42295.9|42315.9|42295.9|42315.9|42295.9|2
1638386810000|2021-12-01 19:26:50|42318.4|42298.4|42310.8|42290.8|42318.4|42298.4|42308.4|42288.4|5
1638386820000|2021-12-01 19:27:00|42310.9|42290.9|42323.4|42303.4|42323.4|42303.4|42308.4|42288.4|3
1638386830000|2021-12-01 19:27:10|||||||||2
1638386840000|2021-12-01 19:27:20|42325.9|42305.9|42328.4|42308.4|42328.4|42308.4|42323.4|42303.4|15
1638386880000|2021-12-01 19:28:00|42325.9|42305.9|42330.9|42310.9|42330.9|42310.9|42325.9|42305.9|7
1638386890000|2021-12-01 19:28:10|42328.4|42308.4|42323.4|42303.4|42328.4|42308.4|42323.4|42303.4|4
1638386900000|2021-12-01 19:28:20|42325.8|42305.8|42323.4|42303.4|42325.8|42305.8|42323.4|42303.4|5
1638386910000|2021-12-01 19:28:30|42320.9|42300.9|42318.4|42298.4|42320.9|42300.9|42318.4|42298.4|2
1638386920000|2021-12-01 19:28:40|42315.8|42295.8|42303.4|42283.4|42315.8|42295.8|42303.4|42283.4|2
1638386930000|2021-12-01 19:28:50|42298.4|42278.4|42305.9|42285.9|42305.9|42285.9|42298.4|42278.4|5
1638386940000|2021-12-01 19:29:00|42308.3|42288.3|42303.4|42283.4|42308.4|42288.4|42303.4|42283.4|7
1638386950000|2021-12-01 19:29:10|42308.4|42288.4|42310.8|42290.8|42310.9|42290.9|42308.4|42288.4|5
1638386960000|2021-12-01 19:29:20|42310.9|42290.9|42325.9|42305.9|42325.9|42305.9|42310.9|42290.9|16
1638386970000|2021-12-01 19:29:30|42325.8|42305.8|42325.9|42305.9|42325.9|42305.9|42323.4|42303.4|0
1638386980000|2021-12-01 19:29:40|42328.3|42308.3|42323.4|42303.4|42328.3|42308.3|42323.4|42303.4|0
1638386990000|2021-12-01 19:29:50|42320.9|42300.9|42320.9|42300.9|42320.9|42300.9|42320.9|42300.9|1
1638387000000|2021-12-01 19:30:00|42320.8|42300.8|42328.4|42308.4|42328.4|42308.4|42315.9|42295.9|4
1638387010000|2021-12-01 19:30:10|42330.9|42310.9|42330.9|42310.9|42330.9|42310.9|42328.4|42308.4|3
1638387020000|2021-12-01 19:30:20|42331|42311|42363.4|42343.4|42363.4|42343.4|42331|42311|10
1638387030000|2021-12-01 19:30:30|42360.9|42340.9|42360.9|42340.9|42360.9|42340.9|42360.9|42340.9|2
1638387040000|2021-12-01 19:30:40|42358.4|42338.4|42343.4|42323.4|42358.4|42338.4|42343.4|42323.4|7
1638387050000|2021-12-01 19:30:50|42345.9|42325.9|42345.9|42325.9|42345.9|42325.9|42345.9|42325.9|2
1638387060000|2021-12-01 19:31:00|42353.2|42333.2|42353.4|42333.4|42353.4|42333.4|42353.2|42333.2|3
1638387080000|2021-12-01 19:31:20|42355.8|42335.8|42358.3|42338.3|42358.3|42338.3|42355.8|42335.8|2
1638387090000|2021-12-01 19:31:30|42358.4|42338.4|42363.4|42343.4|42363.4|42343.4|42358.4|42338.4|2
1638387100000|2021-12-01 19:31:40|42365.8|42345.8|42375.8|42355.8|42375.8|42355.8|42365.8|42345.8|5
1638387110000|2021-12-01 19:31:50|42375.9|42355.9|42390.9|42370.9|42390.9|42370.9|42375.9|42355.9|10
1638387120000|2021-12-01 19:32:00|42378.4|42358.4|42378.4|42358.4|42378.4|42358.4|42378.4|42358.4|1
1638387130000|2021-12-01 19:32:10|42375.9|42355.9|42373.4|42353.4|42375.9|42355.9|42373.4|42353.4|2
1638387140000|2021-12-01 19:32:20|42368.4|42348.4|42368.4|42348.4|42368.4|42348.4|42368.4|42348.4|3
1638387150000|2021-12-01 19:32:30|42363.4|42343.4|42360.9|42340.9|42363.4|42343.4|42360.9|42340.9|4
1638387160000|2021-12-01 19:32:40|||||||||1
1638387170000|2021-12-01 19:32:50|42358.4|42338.4|42350.9|42330.9|42358.4|42338.4|42350.9|42330.9|3
1638387180000|2021-12-01 19:33:00|42353.4|42333.4|42353.4|42333.4|42353.4|42333.4|42353.4|42333.4|1
1638387200000|2021-12-01 19:33:20|42358.4|42338.4|42360.9|42340.9|42360.9|42340.9|42358.4|42338.4|4
1638387210000|2021-12-01 19:33:30|42358.4|42338.4|42363.4|42343.4|42363.4|42343.4|42358.4|42338.4|0
1638387220000|2021-12-01 19:33:40|42360.8|42340.8|42358.4|42338.4|42360.8|42340.8|42358.4|42338.4|0
1638387240000|2021-12-01 19:34:00|42353.4|42333.4|42330.9|42310.9|42353.4|42333.4|42330.9|42310.9|5
1638387250000|2021-12-01 19:34:10|42328.4|42308.4|42325.9|42305.9|42328.4|42308.4|42325.9|42305.9|0
1638387260000|2021-12-01 19:34:20|42330.9|42310.9|42338.4|42318.4|42338.4|42318.4|42330.9|42310.9|12
1638387270000|2021-12-01 19:34:30|42338.3|42318.3|42328.4|42308.4|42338.3|42318.3|42325.9|42305.9|5
1638387290000|2021-12-01 19:34:50|42330.8|42310.8|42328.4|42308.4|42330.8|42310.8|42328.4|42308.4|0
1638387300000|2021-12-01 19:35:00|42325.9|42305.9|42328.4|42308.4|42328.4|42308.4|42325.9|42305.9|0
1638387310000|2021-12-01 19:35:10|42325.9|42305.9|42328.4|42308.4|42328.4|42308.4|42325.9|42305.9|0
1638387320000|2021-12-01 19:35:20|42325.8|42305.8|42323.4|42303.4|42325.8|42305.8|42323.4|42303.4|1
1638387330000|2021-12-01 19:35:30|42320.9|42300.9|42320.9|42300.9|42320.9|42300.9|42320.9|42300.9|2
1638387340000|2021-12-01 19:35:40|42318.4|42298.4|42318.4|42298.4|42318.4|42298.4|42318.4|42298.4|0
1638387360000|2021-12-01 19:36:00|42318.3|42298.3|42320.8|42300.8|42320.8|42300.8|42318.3|42298.3|3
1638387370000|2021-12-01 19:36:10|42328.3|42308.3|42328.3|42308.3|42328.3|42308.3|42328.3|42308.3|2
1638387380000|2021-12-01 19:36:20|42328.4|42308.4|42328.4|42308.4|42330.9|42310.9|42328.4|42308.4|1
1638387400000|2021-12-01 19:36:40|42330.9|42310.9|42328.4|42308.4|42330.9|42310.9|42328.4|42308.4|2
1638387410000|2021-12-01 19:36:50|42325.9|42305.9|42318.4|42298.4|42325.9|42305.9|42318.4|42298.4|2
1638387420000|2021-12-01 19:37:00|42315.9|42295.9|42318.3|42298.3|42318.3|42298.3|42315.9|42295.9|0
1638387430000|2021-12-01 19:37:10|42318.4|42298.4|42310.9|42290.9|42318.4|42298.4|42310.9|42290.9|1
1638387440000|2021-12-01 19:37:20|42308.4|42288.4|42305.9|42285.9|42308.4|42288.4|42305.9|42285.9|1
1638387450000|2021-12-01 19:37:30|42308.4|42288.4|42308.4|42288.4|42308.4|42288.4|42308.4|42288.4|1
1638387460000|2021-12-01 19:37:40|42305.9|42285.9|42305.9|42285.9|42308.4|42288.4|42303.4|42283.4|3
1638387470000|2021-12-01 19:37:50|42303.5|42283.5|42298.4|42278.4|42308.4|42288.4|42298.4|42278.4|5
1638387480000|2021-12-01 19:38:00|42300.8|42280.8|42310.9|42290.9|42310.9|42290.9|42300.8|42280.8|3
1638387490000|2021-12-01 19:38:10|42308.4|42288.4|42305.9|42285.9|42308.4|42288.4|42305.9|42285.9|3
1638387500000|2021-12-01 19:38:20|42308.4|42288.4|42308.4|42288.4|42308.4|42288.4|42308.4|42288.4|2
1638387510000|2021-12-01 19:38:30|42310.8|42290.8|42323.4|42303.4|42323.4|42303.4|42310.8|42290.8|9
1638387520000|2021-12-01 19:38:40|42325.9|42305.9|42325.9|42305.9|42325.9|42305.9|42325.9|42305.9|0
1638387530000|2021-12-01 19:38:50|42328.4|42308.4|42328.4|42308.4|42328.4|42308.4|42325.9|42305.9|0
1638387540000|2021-12-01 19:39:00|42325.9|42305.9|42330.9|42310.9|42330.9|42310.9|42323.4|42303.4|6
1638387550000|2021-12-01 19:39:10|42333.4|42313.4|42338.4|42318.4|42338.4|42318.4|42333.4|42313.4|2
1638387560000|2021-12-01 19:39:20|42340.9|42320.9|42345.9|42325.9|42345.9|42325.9|42340.9|42320.9|2
1638387570000|2021-12-01 19:39:30|42348.4|42328.4|42363.4|42343.4|42363.4|42343.4|42348.4|42328.4|8
1638387580000|2021-12-01 19:39:40|42358.4|42338.4|42348.5|42328.5|42358.4|42338.4|42348.5|42328.5|5
1638387600000|2021-12-01 19:40:00|42340.9|42320.9|42326.1|42306.1|42340.9|42320.9|42326.1|42306.1|4
1638387610000|2021-12-01 19:40:10|42323.5|42303.5|42323.5|42303.5|42323.5|42303.5|42323.5|42303.5|0
1638387620000|2021-12-01 19:40:20|42323.4|42303.4|42323.4|42303.4|42323.4|42303.4|42320.9|42300.9|4
1638387640000|2021-12-01 19:40:40|||||||||1
1638387650000|2021-12-01 19:40:50|42320.9|42300.9|42318.4|42298.4|42320.9|42300.9|42318.4|42298.4|0
1638387660000|2021-12-01 19:41:00|42313.4|42293.4|42313.4|42293.4|42313.4|42293.4|42313.4|42293.4|5
1638387670000|2021-12-01 19:41:10|42310.9|42290.9|42303.4|42283.4|42310.9|42290.9|42303.4|42283.4|3
1638387680000|2021-12-01 19:41:20|||||||||5
1638387700000|2021-12-01 19:41:40|42303.2|42283.2|42303.4|42283.4|42303.4|42283.4|42298.4|42278.4|10
1638387710000|2021-12-01 19:41:50|42305.8|42285.8|42305.8|42285.8|42305.9|42285.9|42305.8|42285.8|3
1638387720000|2021-12-01 19:42:00|42303.4|42283.4|42303.4|42283.4|42303.4|42283.4|42303.4|42283.4|3
1638387750000|2021-12-01 19:42:30|42305.8|42285.8|42305.9|42285.9|42305.9|42285.9|42305.8|42285.8|7
1638387760000|2021-12-01 19:42:40|42308.4|42288.4|42303.4|42283.4|42308.4|42288.4|42303.4|42283.4|2
1638387770000|2021-12-01 19:42:50|42298.5|42278.5|42283.4|42263.4|42298.5|42278.5|42283.4|42263.4|16
1638387780000|2021-12-01 19:43:00|42280.9|42260.9|42283.4|42263.4|42283.4|42263.4|42278.4|42258.4|8
1638387790000|2021-12-01 19:43:10|42285.9|42265.9|42283.4|42263.4|42288.4|42268.4|42283.4|42263.4|5
1638387800000|2021-12-01 19:43:20|42288.3|42268.3|42288.3|42268.3|42288.3|42268.3|42288.3|42268.3|2
1638387810000|2021-12-01 19:43:30|42288.4|42268.4|42293.3|42273.3|42293.3|42273.3|42283.4|42263.4|1
1638387830000|2021-12-01 19:43:50|42298.1|42278.1|42303.4|42283.4|42303.4|42283.4|42298.1|42278.1|4
1638387840000|2021-12-01 19:44:00|42305.9|42285.9|42303.4|42283.4|42305.9|42285.9|42303.4|42283.4|1
1638387850000|2021-12-01 19:44:10|42298.5|42278.5|42293.4|42273.4|42298.5|42278.5|42293.4|42273.4|7
1638387860000|2021-12-01 19:44:20|42290.9|42270.9|42290.9|42270.9|42290.9|42270.9|42290.9|42270.9|0
1638387870000|2021-12-01 19:44:30|42293.4|42273.4|42298.3|42278.3|42298.3|42278.3|42293.4|42273.4|0
1638387880000|2021-12-01 19:44:40|42300.7|42280.7|42303.2|42283.2|42303.2|42283.2|42300.7|42280.7|0
1638387890000|2021-12-01 19:44:50|42303.3|42283.3|42303.3|42283.3|42303.3|42283.3|42303.3|42283.3|0
1638387900000|2021-12-01 19:45:00|42313.2|42293.2|42308.4|42288.4|42313.4|42293.4|42305.9|42285.9|4
1638387910000|2021-12-01 19:45:10|42305.9|42285.9|42300.9|42280.9|42305.9|42285.9|42300.9|42280.9|4
1638387920000|2021-12-01 19:45:20|||||||||1
1638387950000|2021-12-01 19:45:50|42298.4|42278.4|42295.9|42275.9|42298.4|42278.4|42295.9|42275.9|1
1638387960000|2021-12-01 19:46:00|42298.4|42278.4|42308.4|42288.4|42308.4|42288.4|42298.4|42278.4|3
1638387970000|2021-12-01 19:46:10|42313.2|42293.2|42320.9|42300.9|42320.9|42300.9|42313.2|42293.2|3
1638387980000|2021-12-01 19:46:20|42323.4|42303.4|42323.4|42303.4|42323.4|42303.4|42323.4|42303.4|1
1638387990000|2021-12-01 19:46:30|42325.8|42305.8|42330.8|42310.8|42333.3|42313.3|42325.8|42305.8|1
1638388010000|2021-12-01 19:46:50|42338.4|42318.4|42345.9|42325.9|42345.9|42325.9|42338.4|42318.4|4
1638388020000|2021-12-01 19:47:00|42348.4|42328.4|42348.4|42328.4|42358.3|42338.3|42343.4|42323.4|7
1638388030000|2021-12-01 19:47:10|42345.9|42325.9|42348.4|42328.4|42348.4|42328.4|42343.4|42323.4|2
1638388040000|2021-12-01 19:47:20|42343.4|42323.4|42343.4|42323.4|42343.4|42323.4|42343.4|42323.4|3
1638388050000|2021-12-01 19:47:30|42338.4|42318.4|42338.4|42318.4|42340.8|42320.8|42338.4|42318.4|3
1638388060000|2021-12-01 19:47:40|42340.8|42320.8|42343.4|42323.4|42343.4|42323.4|42340.8|42320.8|3
1638388070000|2021-12-01 19:47:50|42340.9|42320.9|42340.9|42320.9|42343.4|42323.4|42340.9|42320.9|2
1638388080000|2021-12-01 19:48:00|42343.3|42323.3|42345.9|42325.9|42348.3|42328.3|42343.3|42323.3|3
1638388090000|2021-12-01 19:48:10|42348.3|42328.3|42348.3|42328.3|42348.3|42328.3|42348.3|42328.3|1
1638388100000|2021-12-01 19:48:20|42343.5|42323.5|42348.3|42328.3|42348.3|42328.3|42343.4|42323.4|0
1638388110000|2021-12-01 19:48:30|42348.4|42328.4|42348.4|42328.4|42348.4|42328.4|42348.4|42328.4|0
1638388130000|2021-12-01 19:48:50|42345.9|42325.9|42345.8|42325.8|42345.9|42325.9|42343.4|42323.4|2
1638388140000|2021-12-01 19:49:00|42345.9|42325.9|42338.4|42318.4|42350.9|42330.9|42335.9|42315.9|6
1638388150000|2021-12-01 19:49:10|42335.9|42315.9|42335.9|42315.9|42335.9|42315.9|42335.9|42315.9|0
1638388160000|2021-12-01 19:49:20|42338.4|42318.4|42338.4|42318.4|42338.4|42318.4|42335.9|42315.9|0
1638388170000|2021-12-01 19:49:30|42335.9|42315.9|42335.9|42315.9|42338.4|42318.4|42335.9|42315.9|1
1638388180000|2021-12-01 19:49:40|42333.4|42313.4|42333.4|42313.4|42333.4|42313.4|42333.4|42313.4|1
1638388190000|2021-12-01 19:49:50|||||||||1
1638388200000|2021-12-01 19:50:00|42330.9|42310.9|42348.3|42328.3|42348.3|42328.3|42330.9|42310.9|5
1638388210000|2021-12-01 19:50:10|42350.7|42330.7|42363.4|42343.4|42363.4|42343.4|42350.7|42330.7|6
1638388220000|2021-12-01 19:50:20|42360.9|42340.9|42360.9|42340.9|42360.9|42340.9|42360.9|42340.9|2
1638388230000|2021-12-01 19:50:30|42355.9|42335.9|42353.4|42333.4|42355.9|42335.9|42353.4|42333.4|2
1638388240000|2021-12-01 19:50:40|42350.9|42330.9|42353.4|42333.4|42353.4|42333.4|42350.9|42330.9|0
1638388250000|2021-12-01 19:50:50|42350.9|42330.9|42353.4|42333.4|42353.4|42333.4|42350.9|42330.9|0
1638388260000|2021-12-01 19:51:00|42350.9|42330.9|42343.4|42323.4|42350.9|42330.9|42343.4|42323.4|6
1638388270000|2021-12-01 19:51:10|42345.8|42325.8|42345.8|42325.8|42345.8|42325.8|42345.8|42325.8|0
1638388280000|2021-12-01 19:51:20|42345.9|42325.9|42348.3|42328.3|42348.4|42328.4|42343.4|42323.4|72
1638388290000|2021-12-01 19:51:30|42350.8|42330.8|42353.2|42333.2|42353.3|42333.3|42348.3|42328.3|88
1638388300000|2021-12-01 19:51:40|42350.6|42330.6|42353|42333|42353|42333|42350.6|42330.6|3
1638388310000|2021-12-01 19:51:50|42355.5|42335.5|42358|42338|42358|42338|42355.5|42335.5|2
1638388320000|2021-12-01 19:52:00|42355.6|42335.6|42348.1|42328.1|42355.6|42335.6|42348.1|42328.1|38
1638388330000|2021-12-01 19:52:10|42350.5|42330.5|42350.6|42330.6|42353|42333|42350.5|42330.5|6
1638388360000|2021-12-01 19:52:40|||||||||6
1638388380000|2021-12-01 19:53:00|42358.1|42338.1|42358.1|42338.1|42358.1|42338.1|42358.1|42338.1|7
1638388390000|2021-12-01 19:53:10|42360.6|42340.6|42365.6|42345.6|42365.6|42345.6|42360.6|42340.6|7
1638388400000|2021-12-01 19:53:20|42363.1|42343.1|42348.1|42328.1|42363.1|42343.1|42348.1|42328.1|7
1638388410000|2021-12-01 19:53:30|42345.6|42325.6|42345.6|42325.6|42345.6|42325.6|42345.6|42325.6|0
1638388420000|2021-12-01 19:53:40|||||||||1
1638388430000|2021-12-01 19:53:50|42340.6|42320.6|42338.1|42318.1|42340.6|42320.6|42338.1|42318.1|6
1638388440000|2021-12-01 19:54:00|42343|42323|42340.6|42320.6|42343.1|42323.1|42340.6|42320.6|3
1638388450000|2021-12-01 19:54:10|42335.8|42315.8|42325.7|42305.7|42335.8|42315.8|42325.7|42305.7|3
1638388460000|2021-12-01 19:54:20|42325.6|42305.6|42325.5|42305.5|42328|42308|42325.5|42305.5|0
1638388470000|2021-12-01 19:54:30|42325.6|42305.6|42325.6|42305.6|42328|42308|42323.1|42303.1|0
1638388480000|2021-12-01 19:54:40|42328|42308|42325.6|42305.6|42328|42308|42323.3|42303.3|0
1638388490000|2021-12-01 19:54:50|42328|42308|42318.1|42298.1|42328.1|42308.1|42318.1|42298.1|1
1638388500000|2021-12-01 19:55:00|42320.5|42300.5|42325.6|42305.6|42325.6|42305.6|42320.5|42300.5|0
1638388510000|2021-12-01 19:55:10|42328|42308|42328.1|42308.1|42330.6|42310.6|42328|42308|1
1638388520000|2021-12-01 19:55:20|||||||||2
1638388530000|2021-12-01 19:55:30|42330.6|42310.6|42338.1|42318.1|42338.1|42318.1|42330.6|42310.6|0
1638388540000|2021-12-01 19:55:40|42340.5|42320.5|42343.1|42323.1|42343.1|42323.1|42340.5|42320.5|2
1638388550000|2021-12-01 19:55:50|42338.2|42318.2|42338.1|42318.1|42338.2|42318.2|42338.1|42318.1|1
1638388560000|2021-12-01 19:56:00|42333.1|42313.1|42330.6|42310.6|42333.1|42313.1|42330.6|42310.6|5
1638388570000|2021-12-01 19:56:10|42328.2|42308.2|42328.1|42308.1|42330.7|42310.7|42328.1|42308.1|2
1638388590000|2021-12-01 19:56:30|42333.1|42313.1|42333.1|42313.1|42333.1|42313.1|42333.1|42313.1|2
1638388600000|2021-12-01 19:56:40|42333.2|42313.2|42338.1|42318.1|42340.5|42320.5|42333.2|42313.2|5
1638388610000|2021-12-01 19:56:50|42343|42323|42330.7|42310.7|42343|42323|42330.7|42310.7|3
1638388620000|2021-12-01 19:57:00|42325.9|42305.9|42323.3|42303.3|42328.2|42308.2|42323.3|42303.3|2
1638388630000|2021-12-01 19:57:10|42325.6|42305.6|42328.2|42308.2|42328.2|42308.2|42323.2|42303.2|0
1638388640000|2021-12-01 19:57:20|42325.8|42305.8|42325.8|42305.8|42328.2|42308.2|42325.8|42305.8|0
1638388650000|2021-12-01 19:57:30|42328.2|42308.2|42318.2|42298.2|42328.2|42308.2|42318.2|42298.2|7
1638388660000|2021-12-01 19:57:40|42315.7|42295.7|42315.7|42295.7|42318.2|42298.2|42315.7|42295.7|3
1638388670000|2021-12-01 19:57:50|42315.6|42295.6|42313.2|42293.2|42315.6|42295.6|42313.2|42293.2|0
1638388680000|2021-12-01 19:58:00|42315.6|42295.6|42318.2|42298.2|42318.2|42298.2|42313.2|42293.2|5
1638388710000|2021-12-01 19:58:30|42313.2|42293.2|42308.1|42288.1|42313.2|42293.2|42308.1|42288.1|9
1638388720000|2021-12-01 19:58:40|42298.4|42278.4|42285.7|42265.7|42298.4|42278.4|42285.7|42265.7|4
1638388730000|2021-12-01 19:58:50|42283.2|42263.2|42278.2|42258.2|42283.2|42263.2|42278.2|42258.2|2
1638388740000|2021-12-01 19:59:00|42273.4|42253.4|42273.2|42253.2|42273.4|42253.4|42273.2|42253.2|5
1638388750000|2021-12-01 19:59:10|42270.6|42250.6|42270.6|42250.6|42270.6|42250.6|42270.6|42250.6|8
1638388760000|2021-12-01 19:59:20|42270.7|42250.7|42293.1|42273.1|42293.1|42273.1|42270.7|42250.7|20
1638388770000|2021-12-01 19:59:30|42293.2|42273.2|42288.2|42268.2|42293.2|42273.2|42288.2|42268.2|2
1638388780000|2021-12-01 19:59:40|42285.8|42265.8|42288.2|42268.2|42288.2|42268.2|42285.7|42265.7|1
1638388790000|2021-12-01 19:59:50|42285.8|42265.8|42283.2|42263.2|42285.8|42265.8|42283.2|42263.2|2
1638388800000|2021-12-01 20:00:00|42280.7|42260.7|42298.2|42278.2|42298.2|42278.2|42280.7|42260.7|6
1638388810000|2021-12-01 20:00:10|42303.2|42283.2|42305.7|42285.7|42305.7|42285.7|42303.2|42283.2|3
1638388820000|2021-12-01 20:00:20|42303.3|42283.3|42303.3|42283.3|42303.3|42283.3|42303.3|42283.3|6
1638388830000|2021-12-01 20:00:30|42303.2|42283.2|42303.2|42283.2|42303.2|42283.2|42303.2|42283.2|1
1638388840000|2021-12-01 20:00:40|42295.8|42275.8|42293.3|42273.3|42295.8|42275.8|42293.3|42273.3|3
1638388850000|2021-12-01 20:00:50|42290.7|42270.7|42293.2|42273.2|42293.2|42273.2|42288.2|42268.2|5
1638388860000|2021-12-01 20:01:00|42288.2|42268.2|42288.3|42268.3|42288.3|42268.3|42288.2|42268.2|0
1638388870000|2021-12-01 20:01:10|42288.2|42268.2|42285.7|42265.7|42288.2|42268.2|42285.7|42265.7|0
1638388880000|2021-12-01 20:01:20|42283.2|42263.2|42283.2|42263.2|42283.2|42263.2|42283.2|42263.2|3
1638388890000|2021-12-01 20:01:30|42280.7|42260.7|42278.2|42258.2|42280.7|42260.7|42278.2|42258.2|2
1638388900000|2021-12-01 20:01:40|42283|42263|42283.2|42263.2|42283.2|42263.2|42283|42263|2
1638388910000|2021-12-01 20:01:50|42285.7|42265.7|42293.2|42273.2|42293.2|42273.2|42285.7|42265.7|1
1638388920000|2021-12-01 20:02:00|42300.6|42280.6|42308.1|42288.1|42308.1|42288.1|42300.6|42280.6|3
1638388930000|2021-12-01 20:02:10|42310.5|42290.5|42308.1|42288.1|42310.5|42290.5|42308.1|42288.1|3
1638388940000|2021-12-01 20:02:20|42305.6|42285.6|42303.1|42283.1|42305.6|42285.6|42303.1|42283.1|0
1638388950000|2021-12-01 20:02:30|42300.7|42280.7|42300.6|42280.6|42300.7|42280.7|42300.6|42280.6|0
1638388960000|2021-12-01 20:02:40|42300.7|42280.7|42305.6|42285.6|42305.6|42285.6|42300.7|42280.7|1
1638388970000|2021-12-01 20:02:50|||||||||2
1638388980000|2021-12-01 20:03:00|42303.2|42283.2|42298.1|42278.1|42303.2|42283.2|42298.1|42278.1|0
1638388990000|2021-12-01 20:03:10|42293.1|42273.1|42285.6|42265.6|42293.1|42273.1|42285.6|42265.6|3
1638389000000|2021-12-01 20:03:20|42283.1|42263.1|42268.1|42248.1|42283.1|42263.1|42268.1|42248.1|17
1638389010000|2021-12-01 20:03:30|42265.7|42245.7|42243.1|42223.1|42265.7|42245.7|42243.1|42223.1|14
1638389020000|2021-12-01 20:03:40|42245.5|42225.5|42248.1|42228.1|42248.1|42228.1|42245.5|42225.5|4
1638389030000|2021-12-01 20:03:50|42245.7|42225.7|42238.1|42218.1|42245.7|42225.7|42238.1|42218.1|10
1638389040000|2021-12-01 20:04:00|||||||||2
1638389050000|2021-12-01 20:04:10|42243|42223|42248|42228|42248|42228|42243|42223|2
1638389060000|2021-12-01 20:04:20|42245.7|42225.7|42248|42228|42248|42228|42243.1|42223.1|2
1638389070000|2021-12-01 20:04:30|42248.1|42228.1|42238.1|42218.1|42248.1|42228.1|42238.1|42218.1|7
1638389080000|2021-12-01 20:04:40|42235.7|42215.7|42228.1|42208.1|42235.7|42215.7|42228.1|42208.1|15
1638389090000|2021-12-01 20:04:50|42230.5|42210.5|42233.1|42213.1|42238.1|42218.1|42230.5|42210.5|10
1638389100000|2021-12-01 20:05:00|42230.6|42210.6|42233.1|42213.1|42238.1|42218.1|42230.6|42210.6|13
1638389110000|2021-12-01 20:05:10|42218.3|42198.3|42193.1|42173.1|42218.3|42198.3|42190.7|42170.7|26
1638389120000|2021-12-01 20:05:20|42198|42178|42198.1|42178.1|42203|42183|42198|42178|7
1638389130000|2021-12-01 20:05:30|42195.7|42175.7|42190.6|42170.6|42195.7|42175.7|42190.6|42170.6|12
1638389140000|2021-12-01 20:05:40|42188.1|42168.1|42198.1|42178.1|42198.1|42178.1|42185.6|42165.6|4
1638389150000|2021-12-01 20:05:50|42203.1|42183.1|42203.1|42183.1|42203.1|42183.1|42203.1|42183.1|4
1638389160000|2021-12-01 20:06:00|42205.5|42185.5|42213.1|42193.1|42215.6|42195.6|42205.5|42185.5|7
1638389170000|2021-12-01 20:06:10|42215.5|42195.5|42215.6|42195.6|42215.6|42195.6|42215.5|42195.5|0
1638389180000|2021-12-01 20:06:20|42213.2|42193.2|42213.1|42193.1|42213.2|42193.2|42213.1|42193.1|0
1638389190000|2021-12-01 20:06:30|42210.6|42190.6|42213.1|42193.1|42213.1|42193.1|42210.6|42190.6|11
1638389200000|2021-12-01 20:06:40|42215.7|42195.7|42220.7|42200.7|42220.7|42200.7|42215.7|42195.7|2
1638389210000|2021-12-01 20:06:50|42223.1|42203.1|42223.1|42203.1|42223.1|42203.1|42223.1|42203.1|2
1638389220000|2021-12-01 20:07:00|42225.5|42205.5|42238|42218|42238|42218|42225.5|42205.5|7
1638389230000|2021-12-01 20:07:10|42225.6|42205.6|42213.1|42193.1|42225.6|42205.6|42213.1|42193.1|8
1638389240000|2021-12-01 20:07:20|42213.2|42193.2|42215.6|42195.6|42215.6|42195.6|42213.2|42193.2|2
1638389250000|2021-12-01 20:07:30|42218|42198|42235.6|42215.6|42235.6|42215.6|42218|42198|3
1638389260000|2021-12-01 20:07:40|42238.1|42218.1|42238.1|42218.1|42240.5|42220.5|42238.1|42218.1|3
1638389270000|2021-12-01 20:07:50|||||||||7
1638389280000|2021-12-01 20:08:00|42240.6|42220.6|42243.1|42223.1|42243.1|42223.1|42240.6|42220.6|5
1638389290000|2021-12-01 20:08:10|42245.5|42225.5|42245.5|42225.5|42245.5|42225.5|42245.5|42225.5|1
1638389300000|2021-12-01 20:08:20|42243.1|42223.1|42238.2|42218.2|42243.1|42223.1|42238.2|42218.2|9
1638389310000|2021-12-01 20:08:30|||||||||3
1638389320000|2021-12-01 20:08:40|42225.8|42205.8|42213.1|42193.1|42225.8|42205.8|42213.1|42193.1|8
1638389330000|2021-12-01 20:08:50|||||||||1
1638389340000|2021-12-01 20:09:00|42215.5|42195.5|42218|42198|42218.1|42198.1|42213.1|42193.1|11
1638389350000|2021-12-01 20:09:10|||||||||5
1638389360000|2021-12-01 20:09:20|42215.5|42195.5|42215.5|42195.5|42215.5|42195.5|42215.5|42195.5|1
1638389370000|2021-12-01 20:09:30|42213.1|42193.1|42213.1|42193.1|42213.1|42193.1|42213.1|42193.1|0
1638389380000|2021-12-01 20:09:40|42218|42198|42220.5|42200.5|42220.5|42200.5|42218|42198|5
1638389390000|2021-12-01 20:09:50|42220.6|42200.6|42218|42198|42220.6|42200.6|42218|42198|1
1638389400000|2021-12-01 20:10:00|42220.5|42200.5|42218|42198|42223|42203|42218|42198|10
1638389410000|2021-12-01 20:10:10|42218.1|42198.1|42223|42203|42223|42203|42218.1|42198.1|2
1638389420000|2021-12-01 20:10:20|42225.5|42205.5|42225.5|42205.5|42225.5|42205.5|42225.5|42205.5|0
1638389430000|2021-12-01 20:10:30|42228|42208|42228|42208|42228|42208|42225.5|42205.5|5
1638389440000|2021-12-01 20:10:40|42225.6|42205.6|42225.5|42205.5|42225.6|42205.6|42225.5|42205.5|0
1638389450000|2021-12-01 20:10:50|42223|42203|42220.5|42200.5|42223|42203|42220.5|42200.5|1
1638389460000|2021-12-01 20:11:00|42223|42203|42228|42208|42228|42208|42223|42203|10
1638389470000|2021-12-01 20:11:10|42225.6|42205.6|42223|42203|42225.6|42205.6|42223|42203|8
1638389480000|2021-12-01 20:11:20|42220.6|42200.6|42220.5|42200.5|42220.6|42200.6|42220.5|42200.5|2
1638389510000|2021-12-01 20:11:50|42223|42203|42225.5|42205.5|42225.5|42205.5|42223|42203|3
1638389520000|2021-12-01 20:12:00|42228|42208|42230.5|42210.5|42230.5|42210.5|42228|42208|2
1638389530000|2021-12-01 20:12:10|42235.4|42215.4|42238|42218|42238|42218|42235.4|42215.4|9
1638389540000|2021-12-01 20:12:20|42235.6|42215.6|42238|42218|42238|42218|42235.6|42215.6|1
1638389550000|2021-12-01 20:12:30|42238.1|42218.1|42243|42223|42243|42223|42238.1|42218.1|7
1638389560000|2021-12-01 20:12:40|42240.6|42220.6|42240.5|42220.5|42243|42223|42240.5|42220.5|3
1638389570000|2021-12-01 20:12:50|42243|42223|42245.5|42225.5|42245.5|42225.5|42240.5|42220.5|8
1638389580000|2021-12-01 20:13:00|42243|42223|42243|42223|42243|42223|42243|42223|6
1638389590000|2021-12-01 20:13:10|42240.6|42220.6|42240.5|42220.5|42243|42223|42240.5|42220.5|1
1638389600000|2021-12-01 20:13:20|42238|42218|42218|42198|42238|42218|42218|42198|7
1638389610000|2021-12-01 20:13:30|42208|42188|42220.5|42200.5|42220.5|42200.5|42208|42188|31
1638389620000|2021-12-01 20:13:40|42223|42203|42223|42203|42223|42203|42223|42203|2
1638389630000|2021-12-01 20:13:50|42233|42213|42235.5|42215.5|42235.5|42215.5|42233|42213|4
1638389640000|2021-12-01 20:14:00|42243|42223|42255.5|42235.5|42255.5|42235.5|42243|42223|13
1638389650000|2021-12-01 20:14:10|42253|42233|42253|42233|42253|42233|42253|42233|9
1638389660000|2021-12-01 20:14:20|42250.5|42230.5|42253|42233|42253|42233|42250.5|42230.5|1
1638389670000|2021-12-01 20:14:30|42250.6|42230.6|42253|42233|42253|42233|42250.5|42230.5|0
1638389680000|2021-12-01 20:14:40|||||||||1
1638389690000|2021-12-01 20:14:50|42250.5|42230.5|42248|42228|42250.5|42230.5|42248|42228|1
1638389700000|2021-12-01 20:15:00|42250.5|42230.5|42243|42223|42250.5|42230.5|42243|42223|1
1638389710000|2021-12-01 20:15:10|42240.6|42220.6|42243|42223|42243|42223|42240.5|42220.5|1
1638389720000|2021-12-01 20:15:20|42240.5|42220.5|42233|42213|42240.5|42220.5|42233|42213|2
1638389730000|2021-12-01 20:15:30|42230.5|42210.5|42220.6|42200.6|42230.5|42210.5|42220.6|42200.6|3
1638389740000|2021-12-01 20:15:40|42218.2|42198.2|42218|42198|42218.2|42198.2|42213|42193|3
1638389750000|2021-12-01 20:15:50|42223|42203|42218|42198|42223|42203|42218|42198|2
1638389760000|2021-12-01 20:16:00|42220.5|42200.5|42233|42213|42233|42213|42220.5|42200.5|13
1638389770000|2021-12-01 20:16:10|42228|42208|42228|42208|42228|42208|42228|42208|0
1638389780000|2021-12-01 20:16:20|42223|42203|42223|42203|42223|42203|42223|42203|2
1638389790000|2021-12-01 20:16:30|42225.4|42205.4|42228|42208|42233|42213|42225.4|42205.4|0
1638389800000|2021-12-01 20:16:40|||||||||1
1638389810000|2021-12-01 20:16:50|42225.6|42205.6|42220.6|42200.6|42225.6|42205.6|42220.6|42200.6|0
1638389820000|2021-12-01 20:17:00|42218.1|42198.1|42223|42203|42223|42203|42218|42198|2
1638389830000|2021-12-01 20:17:10|42225.5|42205.5|42223|42203|42225.5|42205.5|42223|42203|1
1638389840000|2021-12-01 20:17:20|||||||||1
1638389850000|2021-12-01 20:17:30|42218.2|42198.2|42213|42193|42218.2|42198.2|42213|42193|6
1638389860000|2021-12-01 20:17:40|||||||||1
1638389880000|2021-12-01 20:18:00|42208|42188|42215.5|42195.5|42215.5|42195.5|42208|42188|7
1638389890000|2021-12-01 20:18:10|42218|42198|42220.5|42200.5|42220.5|42200.5|42218|42198|7
1638389900000|2021-12-01 20:18:20|42222.9|42202.9|42218|42198|42222.9|42202.9|42218|42198|2
1638389910000|2021-12-01 20:18:30|42215.6|42195.6|42213.1|42193.1|42215.6|42195.6|42213.1|42193.1|4
1638389920000|2021-12-01 20:18:40|42217.9|42197.9|42218|42198|42218|42198|42217.9|42197.9|2
1638389930000|2021-12-01 20:18:50|42215.6|42195.6|42208|42188|42215.6|42195.6|42208|42188|3
1638389940000|2021-12-01 20:19:00|||||||||1
1638389950000|2021-12-01 20:19:10|42213|42193|42213|42193|42213|42193|42213|42193|3
1638389960000|2021-12-01 20:19:20|42210.6|42190.6|42208|42188|42210.6|42190.6|42208|42188|1
1638389970000|2021-12-01 20:19:30|42205.5|42185.5|42208|42188|42208|42188|42205.5|42185.5|1
1638389990000|2021-12-01 20:19:50|42212.9|42192.9|42212.9|42192.9|42212.9|42192.9|42212.9|42192.9|2
1638390000000|2021-12-01 20:20:00|42210.5|42190.5|42210.5|42190.5|42215.5|42195.5|42210.4|42190.4|3
1638390010000|2021-12-01 20:20:10|42208|42188|42200.5|42180.5|42208|42188|42200.5|42180.5|0
1638390020000|2021-12-01 20:20:20|42202.9|42182.9|42198.1|42178.1|42203|42183|42198|42178|0
1638390030000|2021-12-01 20:20:30|42198|42178|42205.5|42185.5|42205.5|42185.5|42198|42178|0
1638390040000|2021-12-01 20:20:40|42203|42183|42205.5|42185.5|42205.5|42185.5|42203|42183|0
1638390050000|2021-12-01 20:20:50|42203.1|42183.1|42203|42183|42203.1|42183.1|42200.5|42180.5|2
1638390060000|2021-12-01 20:21:00|42200.5|42180.5|42203|42183|42203|42183|42200.5|42180.5|1
1638390070000|2021-12-01 20:21:10|42200.5|42180.5|42198|42178|42200.5|42180.5|42195.5|42175.5|4
1638390080000|2021-12-01 20:21:20|42203|42183|42203|42183|42203|42183|42203|42183|1
1638390090000|2021-12-01 20:21:30|42200.6|42180.6|42198|42178|42200.6|42180.6|42198|42178|2
1638390100000|2021-12-01 20:21:40|42195.5|42175.5|42195.5|42175.5|42198|42178|42195.5|42175.5|1
1638390110000|2021-12-01 20:21:50|42195.4|42175.4|42188|42168|42195.4|42175.4|42188|42168|2
1638390120000|2021-12-01 20:22:00|42185.6|42165.6|42178|42158|42185.6|42165.6|42178|42158|8
1638390130000|2021-12-01 20:22:10|42177.9|42157.9|42185.5|42165.5|42185.5|42165.5|42177.9|42157.9|2
1638390150000|2021-12-01 20:22:30|42183.1|42163.1|42183|42163|42185.5|42165.5|42183|42163|2
1638390160000|2021-12-01 20:22:40|42180.6|42160.6|42168|42148|42180.6|42160.6|42165.6|42145.6|14
1638390170000|2021-12-01 20:22:50|42165.5|42145.5|42168|42148|42168|42148|42163|42143|4
1638390180000|2021-12-01 20:23:00|||||||||2
1638390190000|2021-12-01 20:23:10|42170.4|42150.4|42167.9|42147.9|42170.5|42150.5|42165.5|42145.5|4
1638390200000|2021-12-01 20:23:20|42165.6|42145.6|42165.5|42145.5|42165.6|42145.6|42165.5|42145.5|3
1638390210000|2021-12-01 20:23:30|42163.1|42143.1|42158|42138|42163.1|42143.1|42158|42138|15
1638390220000|2021-12-01 20:23:40|42163|42143|42163|42143|42163|42143|42163|42143|5
1638390230000|2021-12-01 20:23:50|42168|42148|42168|42148|42168|42148|42168|42148|1
1638390240000|2021-12-01 20:24:00|42165.6|42145.6|42158.1|42138.1|42168|42148|42158.1|42138.1|5
1638390250000|2021-12-01 20:24:10|||||||||1
1638390260000|2021-12-01 20:24:20|42158|42138|42155.5|42135.5|42158|42138|42153.2|42133.2|1
1638390270000|2021-12-01 20:24:30|42158|42138|42160.4|42140.4|42160.4|42140.4|42158|42138|1
1638390280000|2021-12-01 20:24:40|42162.9|42142.9|42160.5|42140.5|42167.9|42147.9|42160.5|42140.5|6
1638390290000|2021-12-01 20:24:50|42158|42138|42158|42138|42158|42138|42158|42138|0
1638390300000|2021-12-01 20:25:00|42160.5|42140.5|42145.5|42125.5|42160.5|42140.5|42145.5|42125.5|5
1638390310000|2021-12-01 20:25:10|42143.1|42123.1|42118|42098|42143.1|42123.1|42118|42098|11
1638390320000|2021-12-01 20:25:20|42103.2|42083.2|42095.5|42075.5|42103.2|42083.2|42088|42068|15
1638390330000|2021-12-01 20:25:30|42093.1|42073.1|42083|42063|42093.1|42073.1|42083|42063|8
1638390340000|2021-12-01 20:25:40|42080.6|42060.6|42093|42073|42093|42073|42080.6|42060.6|4
1638390350000|2021-12-01 20:25:50|42098|42078|42108|42088|42108|42088|42098|42078|5
1638390360000|2021-12-01 20:26:00|42105.6|42085.6|42118|42098|42122.9|42102.9|42103|42083|9
1638390370000|2021-12-01 20:26:10|42123|42103|42125.5|42105.5|42125.5|42105.5|42123|42103|9
1638390380000|2021-12-01 20:26:20|42128|42108|42138|42118|42138|42118|42128|42108|3
1638390390000|2021-12-01 20:26:30|42133|42113|42120.5|42100.5|42133|42113|42120.5|42100.5|12
1638390400000|2021-12-01 20:26:40|42115.7|42095.7|42110.4|42090.4|42115.7|42095.7|42108|42088|5
1638390410000|2021-12-01 20:26:50|42118|42098|42135.5|42115.5|42135.5|42115.5|42118|42098|7
1638390420000|2021-12-01 20:27:00|42137.9|42117.9|42150.5|42130.5|42150.5|42130.5|42137.9|42117.9|3
1638390430000|2021-12-01 20:27:10|42148.1|42128.1|42148.1|42128.1|42148.1|42128.1|42148.1|42128.1|2
1638390440000|2021-12-01 20:27:20|42148|42128|42155.5|42135.5|42155.5|42135.5|42148|42128|3
1638390450000|2021-12-01 20:27:30|42155.6|42135.6|42162.9|42142.9|42162.9|42142.9|42155.6|42135.6|0
1638390460000|2021-12-01 20:27:40|42163|42143|42168|42148|42168|42148|42163|42143|0
1638390470000|2021-12-01 20:27:50|42173|42153|42175.5|42155.5|42175.5|42155.5|42173|42153|1
1638390480000|2021-12-01 20:28:00|42173.1|42153.1|42170.5|42150.5|42173.1|42153.1|42168|42148|7
1638390490000|2021-12-01 20:28:10|42180.5|42160.5|42180.5|42160.5|42180.5|42160.5|42180.5|42160.5|3
1638390500000|2021-12-01 20:28:20|42175.5|42155.5|42170.5|42150.5|42175.5|42155.5|42170.5|42150.5|5
1638390510000|2021-12-01 20:28:30|42165.5|42145.5|42168|42148|42168|42148|42165.5|42145.5|2
1638390520000|2021-12-01 20:28:40|42173|42153|42175.6|42155.6|42180.5|42160.5|42173|42153|8
1638390530000|2021-12-01 20:28:50|42175.5|42155.5|42175.5|42155.5|42175.5|42155.5|42175.5|42155.5|1
1638390540000|2021-12-01 20:29:00|42180.5|42160.5|42178|42158|42180.5|42160.5|42178|42158|3
1638390550000|2021-12-01 20:29:10|42173.2|42153.2|42163|42143|42173.2|42153.2|42163|42143|6
1638390560000|2021-12-01 20:29:20|42160.6|42140.6|42163.1|42143.1|42165.5|42145.5|42158|42138|2
1638390570000|2021-12-01 20:29:30|42163|42143|42158|42138|42163|42143|42158|42138|0
1638390580000|2021-12-01 20:29:40|42155.5|42135.5|42155.5|42135.5|42155.5|42135.5|42155.5|42135.5|1
1638390600000|2021-12-01 20:30:00|42158|42138|42145.5|42125.5|42158|42138|42145.5|42125.5|6
1638390610000|2021-12-01 20:30:10|42147.9|42127.9|42143|42123|42148|42128|42143|42123|3
1638390620000|2021-12-01 20:30:20|42145.4|42125.4|42163.1|42143.1|42165.5|42145.5|42145.4|42125.4|3
1638390630000|2021-12-01 20:30:30|42163|42143|42170.6|42150.6|42172.9|42152.9|42163|42143|1
1638390640000|2021-12-01 20:30:40|42170.5|42150.5|42157.9|42137.9|42170.5|42150.5|42155.5|42135.5|4
1638390650000|2021-12-01 20:30:50|42158|42138|42160.6|42140.6|42168|42148|42158|42138|7
1638390660000|2021-12-01 20:31:00|42160.5|42140.5|42165.5|42145.5|42165.5|42145.5|42148|42128|9
1638390670000|2021-12-01 20:31:10|42163.1|42143.1|42163.1|42143.1|42165.5|42145.5|42163|42143|1
1638390680000|2021-12-01 20:31:20|42165.4|42145.4|42178|42158|42178|42158|42165.4|42145.4|2
1638390690000|2021-12-01 20:31:30|42180.5|42160.5|42183|42163|42183|42163|42180.5|42160.5|3
1638390700000|2021-12-01 20:31:40|42178|42158|42175.5|42155.5|42178|42158|42175.5|42155.5|3
1638390710000|2021-12-01 20:31:50|42170.6|42150.6|42165.5|42145.5|42170.6|42150.6|42165.5|42145.5|1
1638390720000|2021-12-01 20:32:00|42168|42148|42168|42148|42168|42148|42168|42148|0
1638390730000|2021-12-01 20:32:10|42170.5|42150.5|42163|42143|42170.5|42150.5|42160.5|42140.5|6
1638390740000|2021-12-01 20:32:20|||||||||4
1638390750000|2021-12-01 20:32:30|42160.6|42140.6|42155.5|42135.5|42160.6|42140.6|42155.5|42135.5|3
1638390760000|2021-12-01 20:32:40|42188.1|42168.1|42175.5|42155.5|42188.1|42168.1|42175.5|42155.5|37
1638390770000|2021-12-01 20:32:50|42182.8|42162.8|42175.6|42155.6|42183.1|42163.1|42175.6|42155.6|6
1638390780000|2021-12-01 20:33:00|42173.1|42153.1|42170.7|42150.7|42173.1|42153.1|42170.6|42150.6|8
1638390790000|2021-12-01 20:33:10|42168.3|42148.3|42170.7|42150.7|42170.7|42150.7|42168.2|42148.2|2
1638390800000|2021-12-01 20:33:20|42168.3|42148.3|42170.7|42150.7|42170.7|42150.7|42168.2|42148.2|0
1638390810000|2021-12-01 20:33:30|42168.2|42148.2|42168.2|42148.2|42170.7|42150.7|42168.2|42148.2|0
1638390820000|2021-12-01 20:33:40|42173.2|42153.2|42173.2|42153.2|42183|42163|42173.2|42153.2|4
1638390830000|2021-12-01 20:33:50|42170.8|42150.8|42183.2|42163.2|42183.2|42163.2|42170.7|42150.7|11
1638390840000|2021-12-01 20:34:00|42185.7|42165.7|42190.7|42170.7|42190.7|42170.7|42185.7|42165.7|13
1638390860000|2021-12-01 20:34:20|42193.2|42173.2|42198.2|42178.2|42198.2|42178.2|42193.2|42173.2|1
1638390870000|2021-12-01 20:34:30|42200.6|42180.6|42203.2|42183.2|42205.6|42185.6|42200.6|42180.6|1
1638390880000|2021-12-01 20:34:40|42205.7|42185.7|42205.7|42185.7|42208.2|42188.2|42205.7|42185.7|1
1638390890000|2021-12-01 20:34:50|42208.1|42188.1|42208.1|42188.1|42208.2|42188.2|42203.2|42183.2|1
1638390900000|2021-12-01 20:35:00|42208.2|42188.2|42208.2|42188.2|42208.2|42188.2|42200.7|42180.7|7
1638390910000|2021-12-01 20:35:10|42210.7|42190.7|42215.7|42195.7|42215.7|42195.7|42210.7|42190.7|3
1638390920000|2021-12-01 20:35:20|42218.1|42198.1|42223.1|42203.1|42223.1|42203.1|42218.1|42198.1|0
1638390930000|2021-12-01 20:35:30|42223.2|42203.2|42228.2|42208.2|42235.7|42215.7|42223.2|42203.2|5
1638390940000|2021-12-01 20:35:40|42225.6|42205.6|42223.2|42203.2|42225.6|42205.6|42223.2|42203.2|1
1638390950000|2021-12-01 20:35:50|42225.6|42205.6|42223.2|42203.2|42228.2|42208.2|42223.2|42203.2|1
1638390960000|2021-12-01 20:36:00|42225.6|42205.6|42225.6|42205.6|42225.6|42205.6|42225.6|42205.6|6
1638390970000|2021-12-01 20:36:10|42225.7|42205.7|42223.2|42203.2|42225.7|42205.7|42223.2|42203.2|0
1638390980000|2021-12-01 20:36:20|42225.7|42205.7|42230.7|42210.7|42230.7|42210.7|42225.7|42205.7|0
1638390990000|2021-12-01 20:36:30|42228.2|42208.2|42225.8|42205.8|42228.2|42208.2|42225.7|42205.7|4
1638391000000|2021-12-01 20:36:40|42228.2|42208.2|42228.2|42208.2|42228.2|42208.2|42228.2|42208.2|0
1638391010000|2021-12-01 20:36:50|42225.7|42205.7|42223.2|42203.2|42228.1|42208.1|42223.2|42203.2|8
1638391020000|2021-12-01 20:37:00|42223.3|42203.3|42213.2|42193.2|42223.3|42203.3|42213.2|42193.2|3
1638391030000|2021-12-01 20:37:10|42210.7|42190.7|42210.8|42190.8|42210.8|42190.8|42203.2|42183.2|5
1638391050000|2021-12-01 20:37:30|42208.3|42188.3|42210.8|42190.8|42210.8|42190.8|42208.3|42188.3|0
1638391060000|2021-12-01 20:37:40|42213.3|42193.3|42213.3|42193.3|42213.3|42193.3|42213.3|42193.3|1
1638391070000|2021-12-01 20:37:50|42215.7|42195.7|42215.7|42195.7|42220.8|42200.8|42215.7|42195.7|6
1638391080000|2021-12-01 20:38:00|42215.6|42195.6|42218.2|42198.2|42218.2|42198.2|42213.3|42193.3|5
1638391090000|2021-12-01 20:38:10|42220.7|42200.7|42223.1|42203.1|42223.1|42203.1|42218.2|42198.2|3
1638391100000|2021-12-01 20:38:20|42223.2|42203.2|42225.7|42205.7|42225.7|42205.7|42223.1|42203.1|2
1638391110000|2021-12-01 20:38:30|42228.1|42208.1|42233.3|42213.3|42233.3|42213.3|42228.1|42208.1|4
1638391120000|2021-12-01 20:38:40|42235.7|42215.7|42238.1|42218.1|42238.1|42218.1|42233.3|42213.3|5
1638391130000|2021-12-01 20:38:50|42238.2|42218.2|42245.7|42225.7|42248.3|42228.3|42238.1|42218.1|10
1638391140000|2021-12-01 20:39:00|42248.2|42228.2|42243.2|42223.2|42248.3|42228.3|42243.2|42223.2|8
1638391150000|2021-12-01 20:39:10|42240.7|42220.7|42240.7|42220.7|42240.7|42220.7|42240.7|42220.7|0
1638391160000|2021-12-01 20:39:20|42243.2|42223.2|42253.2|42233.2|42253.2|42233.2|42243.2|42223.2|6
1638391170000|2021-12-01 20:39:30|42255.7|42235.7|42255.7|42235.7|42255.7|42235.7|42255.7|42235.7|4
1638391180000|2021-12-01 20:39:40|42253.3|42233.3|42253.2|42233.2|42253.3|42233.3|42253.2|42233.2|1
1638391200000|2021-12-01 20:40:00|42248.2|42228.2|42245.7|42225.7|42248.2|42228.2|42245.7|42225.7|3
1638391210000|2021-12-01 20:40:10|42243.3|42223.3|42250.7|42230.7|42250.7|42230.7|42243.2|42223.2|4
1638391220000|2021-12-01 20:40:20|42253.1|42233.1|42253.3|42233.3|42255.7|42235.7|42253.1|42233.1|0
1638391230000|2021-12-01 20:40:30|42253.2|42233.2|42255.7|42235.7|42255.7|42235.7|42253.2|42233.2|1
1638391240000|2021-12-01 20:40:40|42260.7|42240.7|42263.2|42243.2|42263.2|42243.2|42260.7|42240.7|10
1638391250000|2021-12-01 20:40:50|||||||||1
1638391260000|2021-12-01 20:41:00|42268.2|42248.2|42265.8|42245.8|42268.2|42248.2|42265.8|42245.8|0
1638391270000|2021-12-01 20:41:10|42265.7|42245.7|42270.7|42250.7|42273.2|42253.2|42265.7|42245.7|1
1638391280000|2021-12-01 20:41:20|42268.2|42248.2|42268.2|42248.2|42268.2|42248.2|42268.2|42248.2|0
1638391290000|2021-12-01 20:41:30|42265.8|42245.8|42265.8|42245.8|42265.8|42245.8|42265.8|42245.8|3
1638391300000|2021-12-01 20:41:40|42263.3|42243.3|42263.2|42243.2|42263.3|42243.3|42263.2|42243.2|4
1638391310000|2021-12-01 20:41:50|42263.1|42243.1|42248.2|42228.2|42263.1|42243.1|42248.2|42228.2|6
1638391320000|2021-12-01 20:42:00|42253.2|42233.2|42253.2|42233.2|42253.2|42233.2|42253.2|42233.2|0
1638391330000|2021-12-01 20:42:10|42255.8|42235.8|42258.2|42238.2|42258.2|42238.2|42255.8|42235.8|2
1638391350000|2021-12-01 20:42:30|42260.6|42240.6|42270.7|42250.7|42270.7|42250.7|42260.6|42240.6|3
1638391360000|2021-12-01 20:42:40|42270.6|42250.6|42265.8|42245.8|42270.7|42250.7|42265.8|42245.8|2
1638391370000|2021-12-01 20:42:50|42265.7|42245.7|42268.2|42248.2|42268.2|42248.2|42265.7|42245.7|9
1638391380000|2021-12-01 20:43:00|||||||||1
1638391390000|2021-12-01 20:43:10|42270.7|42250.7|42285.7|42265.7|42285.7|42265.7|42270.7|42250.7|2
1638391400000|2021-12-01 20:43:20|42273.3|42253.3|42283.1|42263.1|42283.1|42263.1|42273.2|42253.2|5
1638391410000|2021-12-01 20:43:30|42283.2|42263.2|42290.6|42270.6|42290.6|42270.6|42283.2|42263.2|4
1638391420000|2021-12-01 20:43:40|42290.7|42270.7|42293.2|42273.2|42293.2|42273.2|42290.7|42270.7|3
1638391430000|2021-12-01 20:43:50|42290.8|42270.8|42285.6|42265.6|42290.8|42270.8|42280.7|42260.7|6
1638391440000|2021-12-01 20:44:00|42285.7|42265.7|42280.7|42260.7|42285.7|42265.7|42280.7|42260.7|0
1638391450000|2021-12-01 20:44:10|42283.1|42263.1|42283.2|42263.2|42283.2|42263.2|42283.1|42263.1|1
1638391460000|2021-12-01 20:44:20|42285.7|42265.7|42283.2|42263.2|42285.7|42265.7|42283.2|42263.2|1
1638391470000|2021-12-01 20:44:30|42285.6|42265.6|42283.2|42263.2|42285.7|42265.7|42280.7|42260.7|3
1638391480000|2021-12-01 20:44:40|42285.7|42265.7|42280.7|42260.7|42285.7|42265.7|42280.7|42260.7|7
1638391490000|2021-12-01 20:44:50|42278.2|42258.2|42278.2|42258.2|42280.7|42260.7|42278.2|42258.2|3
1638391500000|2021-12-01 20:45:00|42280.7|42260.7|42288.2|42268.2|42288.2|42268.2|42280.7|42260.7|17
1638391520000|2021-12-01 20:45:20|42283.2|42263.2|42278.3|42258.3|42283.2|42263.2|42278.3|42258.3|2
1638391530000|2021-12-01 20:45:30|42278.2|42258.2|42278.2|42258.2|42283.2|42263.2|42278.2|42258.2|76
1638391540000|2021-12-01 20:45:40|42275.8|42255.8|42273.3|42253.3|42275.8|42255.8|42273.2|42253.2|3
1638391550000|2021-12-01 20:45:50|42268.3|42248.3|42268.3|42248.3|42268.3|42248.3|42263.3|42243.3|5
1638391560000|2021-12-01 20:46:00|42265.8|42245.8|42268.2|42248.2|42268.2|42248.2|42263.3|42243.3|1
1638391570000|2021-12-01 20:46:10|42265.8|42245.8|42265.8|42245.8|42268.3|42248.3|42265.8|42245.8|0
1638391580000|2021-12-01 20:46:20|42263.3|42243.3|42265.8|42245.8|42265.8|42245.8|42263.3|42243.3|0
1638391590000|2021-12-01 20:46:30|42263.3|42243.3|42263.3|42243.3|42263.3|42243.3|42263.3|42243.3|0
1638391600000|2021-12-01 20:46:40|42265.7|42245.7|42263.3|42243.3|42265.7|42245.7|42263.3|42243.3|1
1638391610000|2021-12-01 20:46:50|42265.7|42245.7|42260.8|42240.8|42265.7|42245.7|42260.8|42240.8|5
1638391620000|2021-12-01 20:47:00|||||||||1
1638391630000|2021-12-01 20:47:10|42263.2|42243.2|42263.3|42243.3|42263.3|42243.3|42258.3|42238.3|0
1638391640000|2021-12-01 20:47:20|42270.7|42250.7|42263.5|42243.5|42270.8|42250.8|42263.5|42243.5|2
1638391650000|2021-12-01 20:47:30|42263.3|42243.3|42253.3|42233.3|42263.3|42243.3|42253.3|42233.3|9
1638391660000|2021-12-01 20:47:40|42250.8|42230.8|42248.3|42228.3|42250.8|42230.8|42248.3|42228.3|3
1638391670000|2021-12-01 20:47:50|42250.8|42230.8|42250.8|42230.8|42250.8|42230.8|42250.8|42230.8|1
1638391680000|2021-12-01 20:48:00|42253.3|42233.3|42258.1|42238.1|42258.1|42238.1|42253.3|42233.3|1
1638391690000|2021-12-01 20:48:10|42258.2|42238.2|42258.2|42238.2|42258.2|42238.2|42258.2|42238.2|0
1638391710000|2021-12-01 20:48:30|42258.3|42238.3|42258.3|42238.3|42258.3|42238.3|42258.3|42238.3|1
1638391720000|2021-12-01 20:48:40|42253.3|42233.3|42253.3|42233.3|42253.3|42233.3|42253.3|42233.3|5
1638391730000|2021-12-01 20:48:50|42248.4|42228.4|42248.3|42228.3|42248.4|42228.4|42245.8|42225.8|2
1638391740000|2021-12-01 20:49:00|42245.8|42225.8|42240.8|42220.8|42245.8|42225.8|42240.8|42220.8|3
1638391750000|2021-12-01 20:49:10|42235.9|42215.9|42238.3|42218.3|42243.2|42223.2|42235.8|42215.8|7
1638391760000|2021-12-01 20:49:20|42235.8|42215.8|42233.3|42213.3|42235.8|42215.8|42233.3|42213.3|1
1638391770000|2021-12-01 20:49:30|42230.9|42210.9|42230.8|42210.8|42230.9|42210.9|42230.8|42210.8|2
1638391780000|2021-12-01 20:49:40|42228.3|42208.3|42225.8|42205.8|42228.3|42208.3|42225.8|42205.8|2
1638391790000|2021-12-01 20:49:50|42220.8|42200.8|42223.3|42203.3|42223.3|42203.3|42220.8|42200.8|6
1638391800000|2021-12-01 20:50:00|42223.1|42203.1|42223.3|42203.3|42223.3|42203.3|42203.5|42183.5|10
1638391810000|2021-12-01 20:50:10|42220.8|42200.8|42220.8|42200.8|42223.3|42203.3|42218.4|42198.4|3
1638391820000|2021-12-01 20:50:20|42223.3|42203.3|42213.3|42193.3|42223.3|42203.3|42213.3|42193.3|8
1638391830000|2021-12-01 20:50:30|42210.8|42190.8|42208.3|42188.3|42210.8|42190.8|42203.3|42183.3|3
1638391840000|2021-12-01 20:50:40|42210.8|42190.8|42210.8|42190.8|42210.8|42190.8|42210.8|42190.8|0
1638391850000|2021-12-01 20:50:50|||||||||1
1638391860000|2021-12-01 20:51:00|42213.3|42193.3|42203.3|42183.3|42215.7|42195.7|42203.3|42183.3|6
1638391870000|2021-12-01 20:51:10|42203.4|42183.4|42208.3|42188.3|42208.3|42188.3|42203.3|42183.3|0
1638391880000|2021-12-01 20:51:20|42210.8|42190.8|42208.3|42188.3|42213.3|42193.3|42208.3|42188.3|3
1638391890000|2021-12-01 20:51:30|42205.8|42185.8|42205.8|42185.8|42208.2|42188.2|42205.8|42185.8|1
1638391900000|2021-12-01 20:51:40|42208.2|42188.2|42208.3|42188.3|42208.3|42188.3|42203.3|42183.3|2
1638391910000|2021-12-01 20:51:50|42210.7|42190.7|42208.3|42188.3|42218.1|42198.1|42208.3|42188.3|7
1638391920000|2021-12-01 20:52:00|||||||||1
1638391930000|2021-12-01 20:52:10|||||||||1
1638391950000|2021-12-01 20:52:30|42210.8|42190.8|42213.3|42193.3|42213.3|42193.3|42210.8|42190.8|0
1638391960000|2021-12-01 20:52:40|42215.7|42195.7|42225.8|42205.8|42228.3|42208.3|42215.7|42195.7|5
1638391970000|2021-12-01 20:52:50|42223.3|42203.3|42223.3|42203.3|42223.3|42203.3|42220.8|42200.8|4
1638391980000|2021-12-01 20:53:00|42220.8|42200.8|42215.8|42195.8|42220.8|42200.8|42215.8|42195.8|0
1638391990000|2021-12-01 20:53:10|42213.4|42193.4|42210.8|42190.8|42213.4|42193.4|42208.3|42188.3|2
1638392000000|2021-12-01 20:53:20|42210.7|42190.7|42208.3|42188.3|42213.3|42193.3|42205.8|42185.8|6
1638392010000|2021-12-01 20:53:30|42210.7|42190.7|42208.2|42188.2|42210.7|42190.7|42208.2|42188.2|1
1638392020000|2021-12-01 20:53:40|42205.8|42185.8|42203.3|42183.3|42205.8|42185.8|42203.3|42183.3|0
1638392030000|2021-12-01 20:53:50|42205.7|42185.7|42203.2|42183.2|42205.8|42185.8|42203.2|42183.2|2
1638392040000|2021-12-01 20:54:00|42205.7|42185.7|42200.7|42180.7|42205.7|42185.7|42200.7|42180.7|5
1638392050000|2021-12-01 20:54:10|42200.8|42180.8|42203.2|42183.2|42203.2|42183.2|42198.4|42178.4|3
1638392060000|2021-12-01 20:54:20|42200.8|42180.8|42198.2|42178.2|42203.2|42183.2|42198.2|42178.2|2
1638392070000|2021-12-01 20:54:30|42195.8|42175.8|42195.7|42175.7|42198.2|42178.2|42195.7|42175.7|0
1638392080000|2021-12-01 20:54:40|42198.2|42178.2|42203.2|42183.2|42205.7|42185.7|42198.2|42178.2|0
1638392090000|2021-12-01 20:54:50|42200.7|42180.7|42195.7|42175.7|42203.2|42183.2|42195.7|42175.7|3
1638392100000|2021-12-01 20:55:00|42198.2|42178.2|42183.2|42163.2|42198.2|42178.2|42183.2|42163.2|8
1638392110000|2021-12-01 20:55:10|42185.7|42165.7|42203.3|42183.3|42208.2|42188.2|42185.7|42165.7|6
1638392120000|2021-12-01 20:55:20|42205.7|42185.7|42183.2|42163.2|42205.7|42185.7|42183.2|42163.2|10
1638392130000|2021-12-01 20:55:30|42180.8|42160.8|42183.3|42163.3|42185.7|42165.7|42178.2|42158.2|6
1638392140000|2021-12-01 20:55:40|42180.8|42160.8|42183.2|42163.2|42183.3|42163.3|42180.7|42160.7|6
1638392160000|2021-12-01 20:56:00|42180.8|42160.8|42178.4|42158.4|42180.8|42160.8|42178.4|42158.4|2
1638392170000|2021-12-01 20:56:10|42178.3|42158.3|42178.3|42158.3|42178.3|42158.3|42178.3|42158.3|2
1638392180000|2021-12-01 20:56:20|42178.2|42158.2|42180.7|42160.7|42180.7|42160.7|42178.2|42158.2|5
1638392190000|2021-12-01 20:56:30|42183.2|42163.2|42185.8|42165.8|42185.8|42165.8|42183.2|42163.2|4
1638392200000|2021-12-01 20:56:40|42183.3|42163.3|42165.7|42145.7|42183.3|42163.3|42165.7|42145.7|13
1638392210000|2021-12-01 20:56:50|42163.3|42143.3|42160.7|42140.7|42163.3|42143.3|42158.3|42138.3|1
1638392220000|2021-12-01 20:57:00|42163.2|42143.2|42180.8|42160.8|42183.2|42163.2|42163.2|42143.2|8
1638392230000|2021-12-01 20:57:10|42180.9|42160.9|42183.2|42163.2|42183.2|42163.2|42180.9|42160.9|2
1638392240000|2021-12-01 20:57:20|42188.2|42168.2|42193.3|42173.3|42193.3|42173.3|42188.2|42168.2|4
1638392250000|2021-12-01 20:57:30|42198.2|42178.2|42200.7|42180.7|42200.7|42180.7|42198.2|42178.2|3
1638392260000|2021-12-01 20:57:40|42198.2|42178.2|42185.8|42165.8|42198.2|42178.2|42185.8|42165.8|10
1638392270000|2021-12-01 20:57:50|42188.3|42168.3|42200.7|42180.7|42203|42183|42188.3|42168.3|8
1638392280000|2021-12-01 20:58:00|42203.2|42183.2|42208.2|42188.2|42208.2|42188.2|42200.7|42180.7|5
1638392290000|2021-12-01 20:58:10|42210.7|42190.7|42205.7|42185.7|42210.7|42190.7|42205.7|42185.7|6
1638392300000|2021-12-01 20:58:20|||||||||3
1638392320000|2021-12-01 20:58:40|||||||||2
1638392330000|2021-12-01 20:58:50|42208.2|42188.2|42208.2|42188.2|42208.2|42188.2|42208.2|42188.2|5
1638392340000|2021-12-01 20:59:00|42210.7|42190.7|42205.7|42185.7|42210.7|42190.7|42205.7|42185.7|5
1638392350000|2021-12-01 20:59:10|42203.3|42183.3|42203.2|42183.2|42205.7|42185.7|42203.2|42183.2|6
1638392360000|2021-12-01 20:59:20|42203.1|42183.1|42198.2|42178.2|42203.1|42183.1|42190.9|42170.9|6
1638392370000|2021-12-01 20:59:30|42195.7|42175.7|42188.4|42168.4|42195.7|42175.7|42188.4|42168.4|6
1638392380000|2021-12-01 20:59:40|42190.8|42170.8|42188.3|42168.3|42190.8|42170.8|42188.3|42168.3|6
1638392390000|2021-12-01 20:59:50|42188.2|42168.2|42190.7|42170.7|42190.7|42170.7|42188.2|42168.2|8
1638392400000|2021-12-01 21:00:00|42193.2|42173.2|42225.6|42205.6|42225.6|42205.6|42193.2|42173.2|17
1638392410000|2021-12-01 21:00:10|||||||||4
1638392420000|2021-12-01 21:00:20|42228|42208|42235.8|42215.8|42235.8|42215.8|42228|42208|6
1638392430000|2021-12-01 21:00:30|42235.7|42215.7|42223.2|42203.2|42238.2|42218.2|42223.2|42203.2|11
1638392450000|2021-12-01 21:00:50|42218.2|42198.2|42215.8|42195.8|42218.2|42198.2|42215.8|42195.8|2
1638392460000|2021-12-01 21:01:00|42215.7|42195.7|42215.7|42195.7|42215.7|42195.7|42215.7|42195.7|0
1638392470000|2021-12-01 21:01:10|42213.2|42193.2|42203.3|42183.3|42213.2|42193.2|42203.3|42183.3|7
1638392480000|2021-12-01 21:01:20|42203.2|42183.2|42195.7|42175.7|42203.2|42183.2|42195.7|42175.7|2
1638392490000|2021-12-01 21:01:30|42198.2|42178.2|42203.2|42183.2|42203.2|42183.2|42198.2|42178.2|13
1638392500000|2021-12-01 21:01:40|42205.7|42185.7|42213.2|42193.2|42213.2|42193.2|42205.7|42185.7|1
1638392510000|2021-12-01 21:01:50|42210.7|42190.7|42203.3|42183.3|42210.7|42190.7|42203.2|42183.2|6
1638392520000|2021-12-01 21:02:00|42205.7|42185.7|42203.2|42183.2|42205.7|42185.7|42203.2|42183.2|6
1638392530000|2021-12-01 21:02:10|42200.7|42180.7|42193.2|42173.2|42200.7|42180.7|42193.2|42173.2|3
1638392540000|2021-12-01 21:02:20|42190.8|42170.8|42188.2|42168.2|42190.8|42170.8|42188.2|42168.2|2
1638392550000|2021-12-01 21:02:30|42185.7|42165.7|42183.2|42163.2|42185.7|42165.7|42183.2|42163.2|2
1638392560000|2021-12-01 21:02:40|42180.7|42160.7|42175.8|42155.8|42180.7|42160.7|42175.8|42155.8|7
1638392570000|2021-12-01 21:02:50|42173.4|42153.4|42178.2|42158.2|42178.2|42158.2|42173.4|42153.4|1
1638392580000|2021-12-01 21:03:00|||||||||2
1638392630000|2021-12-01 21:03:50|42175.7|42155.7|42175.7|42155.7|42175.7|42155.7|42175.7|42155.7|4
1638392640000|2021-12-01 21:04:00|42173.2|42153.2|42165.7|42145.7|42173.2|42153.2|42165.7|42145.7|3
1638392650000|2021-12-01 21:04:10|42168.2|42148.2|42170.7|42150.7|42170.7|42150.7|42168.2|42148.2|5
1638392660000|2021-12-01 21:04:20|||||||||5
1638392670000|2021-12-01 21:04:30|42168.2|42148.2|42163.2|42143.2|42168.2|42148.2|42163.2|42143.2|8
1638392680000|2021-12-01 21:04:40|42160.8|42140.8|42158.2|42138.2|42160.8|42140.8|42158.2|42138.2|9
1638392690000|2021-12-01 21:04:50|42153.3|42133.3|42158.2|42138.2|42158.2|42138.2|42153.3|42133.3|7
1638392700000|2021-12-01 21:05:00|42160.7|42140.7|42170.7|42150.7|42170.7|42150.7|42160.7|42140.7|4
1638392710000|2021-12-01 21:05:10|42170.8|42150.8|42178.2|42158.2|42178.2|42158.2|42170.8|42150.8|2
1638392720000|2021-12-01 21:05:20|42178.3|42158.3|42180.8|42160.8|42180.8|42160.8|42178.3|42158.3|0
1638392730000|2021-12-01 21:05:30|42183.3|42163.3|42183.3|42163.3|42183.3|42163.3|42183.3|42163.3|1
1638392740000|2021-12-01 21:05:40|42185.7|42165.7|42188.2|42168.2|42188.2|42168.2|42185.7|42165.7|2
1638392760000|2021-12-01 21:06:00|42190.7|42170.7|42190.7|42170.7|42190.7|42170.7|42190.7|42170.7|1
1638392770000|2021-12-01 21:06:10|42188.2|42168.2|42190.7|42170.7|42190.7|42170.7|42188.2|42168.2|4
1638392780000|2021-12-01 21:06:20|42193.2|42173.2|42180.8|42160.8|42193.2|42173.2|42180.7|42160.7|3
1638392790000|2021-12-01 21:06:30|42180.7|42160.7|42180.7|42160.7|42183.2|42163.2|42180.7|42160.7|0
1638392800000|2021-12-01 21:06:40|42178.2|42158.2|42178.2|42158.2|42178.2|42158.2|42178.2|42158.2|1
1638392810000|2021-12-01 21:06:50|||||||||1
1638392820000|2021-12-01 21:07:00|42183.2|42163.2|42183.2|42163.2|42183.2|42163.2|42183.2|42163.2|0
1638392830000|2021-12-01 21:07:10|42180.7|42160.7|42178.2|42158.2|42180.7|42160.7|42178.2|42158.2|1
1638392860000|2021-12-01 21:07:40|||||||||1
1638392870000|2021-12-01 21:07:50|42175.7|42155.7|42178.2|42158.2|42178.2|42158.2|42175.7|42155.7|2
1638392880000|2021-12-01 21:08:00|||||||||1
1638392900000|2021-12-01 21:08:20|42180.7|42160.7|42188.2|42168.2|42188.2|42168.2|42180.7|42160.7|8
1638392940000|2021-12-01 21:09:00|42190.7|42170.7|42195.7|42175.7|42195.7|42175.7|42190.7|42170.7|5
1638392950000|2021-12-01 21:09:10|42198.2|42178.2|42200.7|42180.7|42200.7|42180.7|42198.2|42178.2|4
1638392960000|2021-12-01 21:09:20|42203.2|42183.2|42205.7|42185.7|42205.7|42185.7|42203.2|42183.2|2
1638392970000|2021-12-01 21:09:30|42203.2|42183.2|42210.8|42190.8|42210.8|42190.8|42203.2|42183.2|3
1638392980000|2021-12-01 21:09:40|42213.3|42193.3|42213.3|42193.3|42213.3|42193.3|42213.3|42193.3|1
1638392990000|2021-12-01 21:09:50|42210.8|42190.8|42208.3|42188.3|42210.8|42190.8|42208.3|42188.3|0
1638393000000|2021-12-01 21:10:00|42210.7|42190.7|42210.8|42190.8|42210.8|42190.8|42210.7|42190.7|4
1638393010000|2021-12-01 21:10:10|||||||||1
1638393030000|2021-12-01 21:10:30|42213.2|42193.2|42213.3|42193.3|42213.3|42193.3|42213.2|42193.2|4
1638393040000|2021-12-01 21:10:40|42213.2|42193.2|42215.8|42195.8|42215.8|42195.8|42213.2|42193.2|2
1638393050000|2021-12-01 21:10:50|||||||||4
1638393060000|2021-12-01 21:11:00|||||||||7
1638393070000|2021-12-01 21:11:10|42215.7|42195.7|42215.7|42195.7|42215.7|42195.7|42215.7|42195.7|0
1638393080000|2021-12-01 21:11:20|42213.2|42193.2|42213.2|42193.2|42213.2|42193.2|42213.2|42193.2|0
1638393090000|2021-12-01 21:11:30|||||||||3
1638393110000|2021-12-01 21:11:50|42215.7|42195.7|42215.7|42195.7|42215.7|42195.7|42215.7|42195.7|4
1638393120000|2021-12-01 21:12:00|42213.2|42193.2|42213.2|42193.2|42213.2|42193.2|42213.2|42193.2|3
1638393130000|2021-12-01 21:12:10|42210.7|42190.7|42210.7|42190.7|42210.7|42190.7|42210.7|42190.7|7
1638393150000|2021-12-01 21:12:30|42213.2|42193.2|42213.2|42193.2|42213.2|42193.2|42210.7|42190.7|1
1638393160000|2021-12-01 21:12:40|42210.7|42190.7|42210.7|42190.7|42213.2|42193.2|42210.7|42190.7|0
1638393170000|2021-12-01 21:12:50|42213.2|42193.2|42215.7|42195.7|42215.7|42195.7|42213.2|42193.2|0
1638393180000|2021-12-01 21:13:00|42213.2|42193.2|42213.2|42193.2|42213.2|42193.2|42213.2|42193.2|2
1638393190000|2021-12-01 21:13:10|||||||||3
1638393210000|2021-12-01 21:13:30|||||||||6
1638393220000|2021-12-01 21:13:40|42215.7|42195.7|42213.3|42193.3|42215.7|42195.7|42213.3|42193.3|10
1638393240000|2021-12-01 21:14:00|42213.2|42193.2|42213.2|42193.2|42213.2|42193.2|42213.2|42193.2|0
1638393250000|2021-12-01 21:14:10|||||||||1
1638393260000|2021-12-01 21:14:20|42210.8|42190.8|42213.2|42193.2|42213.2|42193.2|42210.8|42190.8|4
1638393270000|2021-12-01 21:14:30|42208.2|42188.2|42205.7|42185.7|42208.2|42188.2|42205.7|42185.7|8
1638393290000|2021-12-01 21:14:50|42208.2|42188.2|42205.7|42185.7|42208.2|42188.2|42205.7|42185.7|0
1638393300000|2021-12-01 21:15:00|42198.2|42178.2|42195.7|42175.7|42198.2|42178.2|42195.7|42175.7|5
1638393320000|2021-12-01 21:15:20|42193.2|42173.2|42193.2|42173.2|42193.2|42173.2|42193.2|42173.2|1
1638393400000|2021-12-01 21:16:40|42193.3|42173.3|42195.7|42175.7|42195.7|42175.7|42193.3|42173.3|3
1638393420000|2021-12-01 21:17:00|42198.2|42178.2|42200.7|42180.7|42200.7|42180.7|42198.2|42178.2|2
1638393430000|2021-12-01 21:17:10|||||||||1
1638393440000|2021-12-01 21:17:20|||||||||3
1638393450000|2021-12-01 21:17:30|42208.2|42188.2|42208.2|42188.2|42208.2|42188.2|42208.2|42188.2|1
1638393460000|2021-12-01 21:17:40|||||||||6
1638393470000|2021-12-01 21:17:50|42203.4|42183.4|42200.8|42180.8|42203.4|42183.4|42200.8|42180.8|6
1638393480000|2021-12-01 21:18:00|42200.7|42180.7|42203.2|42183.2|42203.2|42183.2|42200.7|42180.7|1
1638393490000|2021-12-01 21:18:10|||||||||9
1638393500000|2021-12-01 21:18:20|42205.7|42185.7|42213.2|42193.2|42215.6|42195.6|42205.7|42185.7|5
1638393510000|2021-12-01 21:18:30|42215.7|42195.7|42215.7|42195.7|42215.7|42195.7|42213.2|42193.2|0
1638393520000|2021-12-01 21:18:40|||||||||1
1638393530000|2021-12-01 21:18:50|||||||||4
1638393540000|2021-12-01 21:19:00|||||||||2
1638393550000|2021-12-01 21:19:10|||||||||4
1638393560000|2021-12-01 21:19:20|||||||||4
1638393570000|2021-12-01 21:19:30|42218.2|42198.2|42223.2|42203.2|42223.2|42203.2|42218.2|42198.2|3
1638393580000|2021-12-01 21:19:40|||||||||2
1638393590000|2021-12-01 21:19:50|||||||||1
1638393600000|2021-12-01 21:20:00|42225.7|42205.7|42233.2|42213.2|42233.2|42213.2|42225.7|42205.7|6
1638393610000|2021-12-01 21:20:10|42235.7|42215.7|42233.2|42213.2|42235.7|42215.7|42233.2|42213.2|1
1638393620000|2021-12-01 21:20:20|42235.7|42215.7|42235.7|42215.7|42235.7|42215.7|42235.7|42215.7|1
1638393630000|2021-12-01 21:20:30|42233.3|42213.3|42233.2|42213.2|42233.3|42213.3|42233.2|42213.2|0
1638393640000|2021-12-01 21:20:40|||||||||1
1638393660000|2021-12-01 21:21:00|42238.2|42218.2|42238.2|42218.2|42238.2|42218.2|42238.2|42218.2|0
1638393670000|2021-12-01 21:21:10|42240.7|42220.7|42240.7|42220.7|42240.7|42220.7|42240.7|42220.7|4
1638393700000|2021-12-01 21:21:40|42243.2|42223.2|42240.7|42220.7|42243.2|42223.2|42240.7|42220.7|1
1638393720000|2021-12-01 21:22:00|42243.2|42223.2|42243.2|42223.2|42243.2|42223.2|42243.2|42223.2|1
1638393730000|2021-12-01 21:22:10|42245.7|42225.7|42245.7|42225.7|42245.7|42225.7|42245.7|42225.7|3
1638393740000|2021-12-01 21:22:20|||||||||4
1638393750000|2021-12-01 21:22:30|42248.2|42228.2|42248.3|42228.3|42250.7|42230.7|42248.2|42228.2|3
1638393760000|2021-12-01 21:22:40|42250.7|42230.7|42250.7|42230.7|42250.7|42230.7|42250.7|42230.7|0
1638393770000|2021-12-01 21:22:50|42248.3|42228.3|42253.2|42233.2|42253.2|42233.2|42248.2|42228.2|3
1638393780000|2021-12-01 21:23:00|42250.8|42230.8|42253.2|42233.2|42253.2|42233.2|42250.8|42230.8|0
1638393800000|2021-12-01 21:23:20|42255.7|42235.7|42253.2|42233.2|42255.7|42235.7|42253.2|42233.2|7
1638393810000|2021-12-01 21:23:30|||||||||1
1638393830000|2021-12-01 21:23:50|42255.7|42235.7|42255.7|42235.7|42255.7|42235.7|42255.7|42235.7|2
1638393840000|2021-12-01 21:24:00|42253.2|42233.2|42250.7|42230.7|42253.2|42233.2|42250.7|42230.7|1
1638393850000|2021-12-01 21:24:10|||||||||1
1638393860000|2021-12-01 21:24:20|||||||||2
1638393870000|2021-12-01 21:24:30|42253.2|42233.2|42253.2|42233.2|42253.2|42233.2|42253.2|42233.2|4
1638393880000|2021-12-01 21:24:40|42255.7|42235.7|42255.7|42235.7|42255.7|42235.7|42255.7|42235.7|0
1638393900000|2021-12-01 21:25:00|42253.2|42233.2|42253.2|42233.2|42253.2|42233.2|42253.2|42233.2|2
1638393920000|2021-12-01 21:25:20|42255.7|42235.7|42253.2|42233.2|42255.7|42235.7|42253.2|42233.2|0
1638393930000|2021-12-01 21:25:30|42255.7|42235.7|42253.2|42233.2|42255.7|42235.7|42253.2|42233.2|1
1638393940000|2021-12-01 21:25:40|42255.7|42235.7|42255.7|42235.7|42255.7|42235.7|42255.7|42235.7|0
1638393960000|2021-12-01 21:26:00|42253.2|42233.2|42250.7|42230.7|42253.2|42233.2|42250.7|42230.7|1
1638393980000|2021-12-01 21:26:20|42248.2|42228.2|42248.2|42228.2|42248.2|42228.2|42248.2|42228.2|3
1638393990000|2021-12-01 21:26:30|42245.8|42225.8|42243.2|42223.2|42245.8|42225.8|42243.2|42223.2|11
1638394000000|2021-12-01 21:26:40|42240.7|42220.7|42235.7|42215.7|42240.7|42220.7|42235.7|42215.7|3
1638394010000|2021-12-01 21:26:50|42233.3|42213.3|42233.2|42213.2|42235.7|42215.7|42233.2|42213.2|2
1638394020000|2021-12-01 21:27:00|||||||||1
1638394030000|2021-12-01 21:27:10|42235.7|42215.7|42235.7|42215.7|42235.7|42215.7|42235.7|42215.7|2
1638394040000|2021-12-01 21:27:20|42238.2|42218.2|42240.7|42220.7|42240.7|42220.7|42238.2|42218.2|2
1638394050000|2021-12-01 21:27:30|42243.2|42223.2|42245.7|42225.7|42245.7|42225.7|42243.2|42223.2|1
1638394070000|2021-12-01 21:27:50|||||||||2
1638394100000|2021-12-01 21:28:20|42248.2|42228.2|42250.7|42230.7|42250.7|42230.7|42248.2|42228.2|6
1638394110000|2021-12-01 21:28:30|42253.2|42233.2|42255.8|42235.8|42255.8|42235.8|42253.2|42233.2|1
1638394130000|2021-12-01 21:28:50|42253.4|42233.4|42253.2|42233.2|42253.4|42233.4|42253.2|42233.2|1
1638394140000|2021-12-01 21:29:00|42250.8|42230.8|42248.1|42228.1|42250.8|42230.8|42248.1|42228.1|2
1638394150000|2021-12-01 21:29:10|42245.7|42225.7|42245.7|42225.7|42245.7|42225.7|42245.6|42225.6|5
1638394160000|2021-12-01 21:29:20|42248.2|42228.2|42248.2|42228.2|42248.2|42228.2|42245.7|42225.7|4
1638394180000|2021-12-01 21:29:40|42245.7|42225.7|42245.7|42225.7|42245.7|42225.7|42245.7|42225.7|0
1638394190000|2021-12-01 21:29:50|42243.2|42223.2|42243.2|42223.2|42243.2|42223.2|42243.2|42223.2|3
1638393180000|2021-12-01 21:13:00|42213.2|42193.2|42213.2|42193.2|42213.2|42193.2|42213.2|42193.2|2
1638393190000|2021-12-01 21:13:10|||||||||3
1638393210000|2021-12-01 21:13:30|||||||||6
1638393220000|2021-12-01 21:13:40|42215.7|42195.7|42213.3|42193.3|42215.7|42195.7|42213.3|42193.3|10
1638393240000|2021-12-01 21:14:00|42213.2|42193.2|42213.2|42193.2|42213.2|42193.2|42213.2|42193.2|0
1638393250000|2021-12-01 21:14:10|||||||||1
1638393260000|2021-12-01 21:14:20|42210.8|42190.8|42213.2|42193.2|42213.2|42193.2|42210.8|42190.8|4
1638393270000|2021-12-01 21:14:30|42208.2|42188.2|42205.7|42185.7|42208.2|42188.2|42205.7|42185.7|8
1638393290000|2021-12-01 21:14:50|42208.2|42188.2|42205.7|42185.7|42208.2|42188.2|42205.7|42185.7|0
1638393300000|2021-12-01 21:15:00|42198.2|42178.2|42195.7|42175.7|42198.2|42178.2|42195.7|42175.7|5
1638393320000|2021-12-01 21:15:20|42193.2|42173.2|42193.2|42173.2|42193.2|42173.2|42193.2|42173.2|1
1638393400000|2021-12-01 21:16:40|42193.3|42173.3|42195.7|42175.7|42195.7|42175.7|42193.3|42173.3|3
1638393420000|2021-12-01 21:17:00|42198.2|42178.2|42200.7|42180.7|42200.7|42180.7|42198.2|42178.2|2
1638393430000|2021-12-01 21:17:10|||||||||1
1638393440000|2021-12-01 21:17:20|||||||||3
1638393450000|2021-12-01 21:17:30|42208.2|42188.2|42208.2|42188.2|42208.2|42188.2|42208.2|42188.2|1
1638393460000|2021-12-01 21:17:40|||||||||6
1638393470000|2021-12-01 21:17:50|42203.4|42183.4|42200.8|42180.8|42203.4|42183.4|42200.8|42180.8|6
1638393480000|2021-12-01 21:18:00|42200.7|42180.7|42203.2|42183.2|42203.2|42183.2|42200.7|42180.7|1
1638393490000|2021-12-01 21:18:10|||||||||9
1638393500000|2021-12-01 21:18:20|42205.7|42185.7|42213.2|42193.2|42215.6|42195.6|42205.7|42185.7|5
1638393510000|2021-12-01 21:18:30|42215.7|42195.7|42215.7|42195.7|42215.7|42195.7|42213.2|42193.2|0
1638393520000|2021-12-01 21:18:40|||||||||1
1638393530000|2021-12-01 21:18:50|||||||||4
1638393540000|2021-12-01 21:19:00|||||||||2
1638393550000|2021-12-01 21:19:10|||||||||4
1638393560000|2021-12-01 21:19:20|||||||||4
1638393570000|2021-12-01 21:19:30|42218.2|42198.2|42223.2|42203.2|42223.2|42203.2|42218.2|42198.2|3
1638393580000|2021-12-01 21:19:40|||||||||2
1638393590000|2021-12-01 21:19:50|||||||||1
1638393600000|2021-12-01 21:20:00|42225.7|42205.7|42233.2|42213.2|42233.2|42213.2|42225.7|42205.7|6
1638393610000|2021-12-01 21:20:10|42235.7|42215.7|42233.2|42213.2|42235.7|42215.7|42233.2|42213.2|1
1638393620000|2021-12-01 21:20:20|42235.7|42215.7|42235.7|42215.7|42235.7|42215.7|42235.7|42215.7|1
1638393630000|2021-12-01 21:20:30|42233.3|42213.3|42233.2|42213.2|42233.3|42213.3|42233.2|42213.2|0
1638393640000|2021-12-01 21:20:40|||||||||1
1638393660000|2021-12-01 21:21:00|42238.2|42218.2|42238.2|42218.2|42238.2|42218.2|42238.2|42218.2|0
1638393670000|2021-12-01 21:21:10|42240.7|42220.7|42240.7|42220.7|42240.7|42220.7|42240.7|42220.7|4
1638393700000|2021-12-01 21:21:40|42243.2|42223.2|42240.7|42220.7|42243.2|42223.2|42240.7|42220.7|1
1638393720000|2021-12-01 21:22:00|42243.2|42223.2|42243.2|42223.2|42243.2|42223.2|42243.2|42223.2|1
1638393730000|2021-12-01 21:22:10|42245.7|42225.7|42245.7|42225.7|42245.7|42225.7|42245.7|42225.7|3
1638393740000|2021-12-01 21:22:20|||||||||4
1638393750000|2021-12-01 21:22:30|42248.2|42228.2|42248.3|42228.3|42250.7|42230.7|42248.2|42228.2|3
1638393760000|2021-12-01 21:22:40|42250.7|42230.7|42250.7|42230.7|42250.7|42230.7|42250.7|42230.7|0
1638393770000|2021-12-01 21:22:50|42248.3|42228.3|42253.2|42233.2|42253.2|42233.2|42248.2|42228.2|3
1638393780000|2021-12-01 21:23:00|42250.8|42230.8|42253.2|42233.2|42253.2|42233.2|42250.8|42230.8|0
1638393800000|2021-12-01 21:23:20|42255.7|42235.7|42253.2|42233.2|42255.7|42235.7|42253.2|42233.2|7
1638393810000|2021-12-01 21:23:30|||||||||1
1638393830000|2021-12-01 21:23:50|42255.7|42235.7|42255.7|42235.7|42255.7|42235.7|42255.7|42235.7|2
1638393840000|2021-12-01 21:24:00|42253.2|42233.2|42250.7|42230.7|42253.2|42233.2|42250.7|42230.7|1
1638393850000|2021-12-01 21:24:10|||||||||1
1638393860000|2021-12-01 21:24:20|||||||||2
1638393870000|2021-12-01 21:24:30|42253.2|42233.2|42253.2|42233.2|42253.2|42233.2|42253.2|42233.2|4
1638393880000|2021-12-01 21:24:40|42255.7|42235.7|42255.7|42235.7|42255.7|42235.7|42255.7|42235.7|0
1638393900000|2021-12-01 21:25:00|42253.2|42233.2|42253.2|42233.2|42253.2|42233.2|42253.2|42233.2|2
1638393920000|2021-12-01 21:25:20|42255.7|42235.7|42253.2|42233.2|42255.7|42235.7|42253.2|42233.2|0
1638393930000|2021-12-01 21:25:30|42255.7|42235.7|42253.2|42233.2|42255.7|42235.7|42253.2|42233.2|1
1638393940000|2021-12-01 21:25:40|42255.7|42235.7|42255.7|42235.7|42255.7|42235.7|42255.7|42235.7|0
1638393960000|2021-12-01 21:26:00|42253.2|42233.2|42250.7|42230.7|42253.2|42233.2|42250.7|42230.7|1
1638393980000|2021-12-01 21:26:20|42248.2|42228.2|42248.2|42228.2|42248.2|42228.2|42248.2|42228.2|3
1638393990000|2021-12-01 21:26:30|42245.8|42225.8|42243.2|42223.2|42245.8|42225.8|42243.2|42223.2|11
1638394000000|2021-12-01 21:26:40|42240.7|42220.7|42235.7|42215.7|42240.7|42220.7|42235.7|42215.7|3
1638394010000|2021-12-01 21:26:50|42233.3|42213.3|42233.2|42213.2|42235.7|42215.7|42233.2|42213.2|2
1638394020000|2021-12-01 21:27:00|||||||||1
1638394030000|2021-12-01 21:27:10|42235.7|42215.7|42235.7|42215.7|42235.7|42215.7|42235.7|42215.7|2
1638394040000|2021-12-01 21:27:20|42238.2|42218.2|42240.7|42220.7|42240.7|42220.7|42238.2|42218.2|2
1638394050000|2021-12-01 21:27:30|42243.2|42223.2|42245.7|42225.7|42245.7|42225.7|42243.2|42223.2|1
1638394070000|2021-12-01 21:27:50|||||||||2
1638394100000|2021-12-01 21:28:20|42248.2|42228.2|42250.7|42230.7|42250.7|42230.7|42248.2|42228.2|6
1638394110000|2021-12-01 21:28:30|42253.2|42233.2|42255.8|42235.8|42255.8|42235.8|42253.2|42233.2|1
1638394130000|2021-12-01 21:28:50|42253.4|42233.4|42253.2|42233.2|42253.4|42233.4|42253.2|42233.2|1
1638394140000|2021-12-01 21:29:00|42250.8|42230.8|42248.1|42228.1|42250.8|42230.8|42248.1|42228.1|2
1638394150000|2021-12-01 21:29:10|42245.7|42225.7|42245.7|42225.7|42245.7|42225.7|42245.6|42225.6|5
1638394160000|2021-12-01 21:29:20|42248.2|42228.2|42248.2|42228.2|42248.2|42228.2|42245.7|42225.7|4
1638394180000|2021-12-01 21:29:40|42245.7|42225.7|42245.7|42225.7|42245.7|42225.7|42245.7|42225.7|0
1638394190000|2021-12-01 21:29:50|42243.2|42223.2|42243.2|42223.2|42243.2|42223.2|42243.2|42223.2|3
1638394200000|2021-12-01 21:30:00|42245.7|42225.7|42248.2|42228.2|42248.2|42228.2|42245.7|42225.7|3
1638394210000|2021-12-01 21:30:10|42253.2|42233.2|42253.2|42233.2|42253.2|42233.2|42253.2|42233.2|2
1638394220000|2021-12-01 21:30:20|42248.3|42228.3|42250.7|42230.7|42250.7|42230.7|42248.3|42228.3|2
1638394230000|2021-12-01 21:30:30|42248.2|42228.2|42248.2|42228.2|42248.2|42228.2|42248.2|42228.2|2
1638394270000|2021-12-01 21:31:10|42250.7|42230.7|42250.7|42230.7|42250.7|42230.7|42250.7|42230.7|1
1638394280000|2021-12-01 21:31:20|42253.2|42233.2|42255.7|42235.7|42255.7|42235.7|42253.2|42233.2|1
1638394290000|2021-12-01 21:31:30|42260.7|42240.7|42270.7|42250.7|42270.7|42250.7|42260.7|42240.7|6
1638394310000|2021-12-01 21:31:50|42268.2|42248.2|42268.2|42248.2|42268.2|42248.2|42268.2|42248.2|2
1638394330000|2021-12-01 21:32:10|42265.8|42245.8|42270.7|42250.7|42270.7|42250.7|42265.8|42245.8|1
1638394350000|2021-12-01 21:32:30|||||||||1
1638394370000|2021-12-01 21:32:50|42273.2|42253.2|42273.2|42253.2|42273.2|42253.2|42273.2|42253.2|2
1638394380000|2021-12-01 21:33:00|42275.7|42255.7|42278.2|42258.2|42278.2|42258.2|42275.7|42255.7|0
1638394390000|2021-12-01 21:33:10|42280.7|42260.7|42280.7|42260.7|42280.7|42260.7|42280.7|42260.7|4
1638394400000|2021-12-01 21:33:20|42283.2|42263.2|42285.7|42265.7|42285.7|42265.7|42283.2|42263.2|1
1638394410000|2021-12-01 21:33:30|42283.2|42263.2|42283.2|42263.2|42283.2|42263.2|42283.2|42263.2|8
1638394420000|2021-12-01 21:33:40|42280.7|42260.7|42280.7|42260.7|42280.7|42260.7|42280.7|42260.7|1
1638394440000|2021-12-01 21:34:00|42278.3|42258.3|42278.2|42258.2|42278.3|42258.3|42278.2|42258.2|1
1638394460000|2021-12-01 21:34:20|||||||||2
1638394470000|2021-12-01 21:34:30|||||||||1
1638394480000|2021-12-01 21:34:40|42275.7|42255.7|42275.7|42255.7|42275.7|42255.7|42275.7|42255.7|0
1638394500000|2021-12-01 21:35:00|42273.2|42253.2|42273.2|42253.2|42273.2|42253.2|42273.2|42253.2|2
1638394520000|2021-12-01 21:35:20|42275.7|42255.7|42275.7|42255.7|42275.7|42255.7|42275.7|42255.7|0
1638394530000|2021-12-01 21:35:30|42273.2|42253.2|42273.2|42253.2|42273.2|42253.2|42273.2|42253.2|1
1638394540000|2021-12-01 21:35:40|42275.7|42255.7|42273.2|42253.2|42275.7|42255.7|42273.2|42253.2|1
1638394550000|2021-12-01 21:35:50|42275.7|42255.7|42275.7|42255.7|42275.7|42255.7|42275.7|42255.7|0
1638394560000|2021-12-01 21:36:00|||||||||1
1638394580000|2021-12-01 21:36:20|||||||||1
1638394590000|2021-12-01 21:36:30|||||||||1
1638394600000|2021-12-01 21:36:40|42275.8|42255.8|42280.7|42260.7|42280.7|42260.7|42275.8|42255.8|1
1638394610000|2021-12-01 21:36:50|42285.7|42265.7|42285.7|42265.7|42285.7|42265.7|42285.7|42265.7|2
1638394620000|2021-12-01 21:37:00|42288.2|42268.2|42288.2|42268.2|42288.2|42268.2|42288.2|42268.2|0
1638394630000|2021-12-01 21:37:10|||||||||1
1638394660000|2021-12-01 21:37:40|42290.8|42270.8|42290.8|42270.8|42293.2|42273.2|42290.8|42270.8|6
1638394670000|2021-12-01 21:37:50|42290.7|42270.7|42290.7|42270.7|42290.7|42270.7|42290.7|42270.7|0
1638394680000|2021-12-01 21:38:00|42293.2|42273.2|42293.3|42273.3|42295.7|42275.7|42293.2|42273.2|4
1638394690000|2021-12-01 21:38:10|42293.2|42273.2|42293.2|42273.2|42293.2|42273.2|42293.2|42273.2|0
1638394710000|2021-12-01 21:38:30|42293.3|42273.3|42293.3|42273.3|42293.3|42273.3|42293.3|42273.3|0
1638394720000|2021-12-01 21:38:40|42295.7|42275.7|42293.2|42273.2|42295.7|42275.7|42293.2|42273.2|1
1638394760000|2021-12-01 21:39:20|42295.6|42275.6|42295.7|42275.7|42295.7|42275.7|42295.6|42275.6|0
1638394780000|2021-12-01 21:39:40|42298.1|42278.1|42298.3|42278.3|42298.3|42278.3|42298.1|42278.1|1
1638394790000|2021-12-01 21:39:50|||||||||2
1638394800000|2021-12-01 21:40:00|42298.2|42278.2|42295.8|42275.8|42298.2|42278.2|42295.8|42275.8|4
1638394810000|2021-12-01 21:40:10|42291|42271|42283.4|42263.4|42291|42271|42283.4|42263.4|5
1638394820000|2021-12-01 21:40:20|42283.3|42263.3|42283.2|42263.2|42283.3|42263.3|42283.2|42263.2|4
1638394830000|2021-12-01 21:40:30|42285.7|42265.7|42290.7|42270.7|42293.1|42273.1|42285.7|42265.7|2
1638394840000|2021-12-01 21:40:40|42293.2|42273.2|42293.2|42273.2|42293.2|42273.2|42293.2|42273.2|0
1638394870000|2021-12-01 21:41:10|||||||||1
1638394890000|2021-12-01 21:41:30|42295.7|42275.7|42295.6|42275.6|42298.1|42278.1|42295.6|42275.6|2
1638394910000|2021-12-01 21:41:50|42293.2|42273.2|42293.2|42273.2|42293.2|42273.2|42293.2|42273.2|1
1638394950000|2021-12-01 21:42:30|42290.7|42270.7|42290.7|42270.7|42290.7|42270.7|42290.7|42270.7|1
1638394980000|2021-12-01 21:43:00|42293.1|42273.1|42293.2|42273.2|42293.2|42273.2|42293.1|42273.1|0
1638394990000|2021-12-01 21:43:10|42293.3|42273.3|42295.7|42275.7|42295.7|42275.7|42293.3|42273.3|3
1638395000000|2021-12-01 21:43:20|42298.2|42278.2|42300.7|42280.7|42300.7|42280.7|42298.2|42278.2|1
1638395040000|2021-12-01 21:44:00|42298.2|42278.2|42295.7|42275.7|42298.2|42278.2|42295.7|42275.7|10
1638395100000|2021-12-01 21:45:00|42298.2|42278.2|42293.2|42273.2|42300.6|42280.6|42293.2|42273.2|6
1638395110000|2021-12-01 21:45:10|||||||||1
1638395120000|2021-12-01 21:45:20|42295.7|42275.7|42298.2|42278.2|42298.2|42278.2|42295.7|42275.7|0
1638395130000|2021-12-01 21:45:30|42295.8|42275.8|42298.2|42278.2|42298.2|42278.2|42295.7|42275.7|3
1638395160000|2021-12-01 21:46:00|||||||||2
1638395170000|2021-12-01 21:46:10|42300.7|42280.7|42300.7|42280.7|42300.7|42280.7|42300.7|42280.7|0
1638395180000|2021-12-01 21:46:20|||||||||2
1638395230000|2021-12-01 21:47:10|42305.6|42285.6|42310.7|42290.7|42310.7|42290.7|42305.6|42285.6|12
1638395240000|2021-12-01 21:47:20|||||||||1
1638395250000|2021-12-01 21:47:30|||||||||1
1638395260000|2021-12-01 21:47:40|42313.1|42293.1|42318.1|42298.1|42318.1|42298.1|42313.1|42293.1|4
1638395270000|2021-12-01 21:47:50|42320.6|42300.6|42323.1|42303.1|42323.1|42303.1|42320.6|42300.6|1
1638395290000|2021-12-01 21:48:10|42320.6|42300.6|42320.6|42300.6|42320.6|42300.6|42320.6|42300.6|3
1638395300000|2021-12-01 21:48:20|42323.1|42303.1|42323.1|42303.1|42323.1|42303.1|42323.1|42303.1|0
1638395310000|2021-12-01 21:48:30|42320.6|42300.6|42320.6|42300.6|42323.1|42303.1|42320.6|42300.6|1
1638395320000|2021-12-01 21:48:40|42323.1|42303.1|42323.1|42303.1|42323.1|42303.1|42323.1|42303.1|0
1638395330000|2021-12-01 21:48:50|42320.6|42300.6|42318.3|42298.3|42320.7|42300.7|42318.3|42298.3|2
1638395340000|2021-12-01 21:49:00|42315.9|42295.9|42315.9|42295.9|42315.9|42295.9|42315.9|42295.9|2
1638395350000|2021-12-01 21:49:10|42315.8|42295.8|42313.2|42293.2|42315.8|42295.8|42313.2|42293.2|1
1638395360000|2021-12-01 21:49:20|42310.8|42290.8|42313.1|42293.1|42313.2|42293.2|42308.2|42288.2|1
1638395370000|2021-12-01 21:49:30|42313.2|42293.2|42320.6|42300.6|42320.6|42300.6|42308.2|42288.2|12
1638395380000|2021-12-01 21:49:40|42320.7|42300.7|42320.7|42300.7|42320.7|42300.7|42320.7|42300.7|0
1638395400000|2021-12-01 21:50:00|42323.2|42303.2|42320.7|42300.7|42323.2|42303.2|42320.7|42300.7|15
1638395410000|2021-12-01 21:50:10|42318.3|42298.3|42318.3|42298.3|42318.3|42298.3|42318.3|42298.3|0
1638395420000|2021-12-01 21:50:20|42320.8|42300.8|42320.8|42300.8|42320.8|42300.8|42320.8|42300.8|2
1638395430000|2021-12-01 21:50:30|42318.4|42298.4|42323.3|42303.3|42323.3|42303.3|42318.3|42298.3|1
1638395450000|2021-12-01 21:50:50|42323.2|42303.2|42323.2|42303.2|42323.2|42303.2|42323.2|42303.2|1
1638395460000|2021-12-01 21:51:00|42320.7|42300.7|42325.7|42305.7|42325.7|42305.7|42320.7|42300.7|2
1638395470000|2021-12-01 21:51:10|||||||||3
1638395490000|2021-12-01 21:51:30|||||||||2
1638395500000|2021-12-01 21:51:40|||||||||1
1638395530000|2021-12-01 21:52:10|||||||||2
1638395560000|2021-12-01 21:52:40|||||||||1
1638395580000|2021-12-01 21:53:00|||||||||2
1638395590000|2021-12-01 21:53:10|||||||||2
1638395610000|2021-12-01 21:53:30|||||||||2
1638395640000|2021-12-01 21:54:00|||||||||1
1638395670000|2021-12-01 21:54:30|||||||||16
1638395680000|2021-12-01 21:54:40|42330.6|42310.6|42333.1|42313.1|42333.1|42313.1|42330.6|42310.6|7
1638395690000|2021-12-01 21:54:50|42335.6|42315.6|42333.2|42313.2|42338.1|42318.1|42333.2|42313.2|3
1638395700000|2021-12-01 21:55:00|42330.8|42310.8|42325.7|42305.7|42330.8|42310.8|42325.7|42305.7|7
1638395720000|2021-12-01 21:55:20|42328.2|42308.2|42328.2|42308.2|42328.2|42308.2|42328.2|42308.2|0
1638395730000|2021-12-01 21:55:30|42325.8|42305.8|42325.8|42305.8|42328.3|42308.3|42325.8|42305.8|3
1638395750000|2021-12-01 21:55:50|42325.7|42305.7|42323.3|42303.3|42325.7|42305.7|42323.3|42303.3|16
1638395760000|2021-12-01 21:56:00|42323.2|42303.2|42318.3|42298.3|42323.2|42303.2|42318.3|42298.3|17
1638395770000|2021-12-01 21:56:10|42315.9|42295.9|42315.9|42295.9|42315.9|42295.9|42315.9|42295.9|7
1638395780000|2021-12-01 21:56:20|42313.3|42293.3|42315.7|42295.7|42315.7|42295.7|42313.3|42293.3|2
1638395790000|2021-12-01 21:56:30|42313.2|42293.2|42310.8|42290.8|42313.2|42293.2|42310.8|42290.8|1
1638395800000|2021-12-01 21:56:40|42310.7|42290.7|42305.8|42285.8|42310.7|42290.7|42305.8|42285.8|2
1638395810000|2021-12-01 21:56:50|||||||||1
1638395820000|2021-12-01 21:57:00|42308.2|42288.2|42308.2|42288.2|42308.2|42288.2|42308.2|42288.2|6
1638395840000|2021-12-01 21:57:20|42308.1|42288.1|42310.6|42290.6|42310.6|42290.6|42308.1|42288.1|0
1638395850000|2021-12-01 21:57:30|42308.2|42288.2|42303.2|42283.2|42310.6|42290.6|42303.2|42283.2|0
1638395860000|2021-12-01 21:57:40|42300.7|42280.7|42303.2|42283.2|42303.2|42283.2|42300.7|42280.7|7
1638395880000|2021-12-01 21:58:00|42300.8|42280.8|42303.2|42283.2|42303.2|42283.2|42300.8|42280.8|1
1638395890000|2021-12-01 21:58:10|42300.8|42280.8|42303.2|42283.2|42303.2|42283.2|42300.7|42280.7|2
1638395910000|2021-12-01 21:58:30|42300.7|42280.7|42300.7|42280.7|42300.7|42280.7|42300.7|42280.7|3
1638395920000|2021-12-01 21:58:40|||||||||10
1638395930000|2021-12-01 21:58:50|42298.2|42278.2|42298.2|42278.2|42298.2|42278.2|42298.2|42278.2|2
1638395940000|2021-12-01 21:59:00|42298.1|42278.1|42295.7|42275.7|42298.1|42278.1|42295.7|42275.7|4
1638395950000|2021-12-01 21:59:10|42298.1|42278.1|42293.2|42273.2|42298.2|42278.2|42293.2|42273.2|0
1638395960000|2021-12-01 21:59:20|42293.1|42273.1|42293.2|42273.2|42293.2|42273.2|42293.1|42273.1|6
1638395970000|2021-12-01 21:59:30|42295.7|42275.7|42293.2|42273.2|42295.7|42275.7|42293.1|42273.1|14
1638395980000|2021-12-01 21:59:40|42298.2|42278.2|42298.2|42278.2|42298.2|42278.2|42298.2|42278.2|18
1638395990000|2021-12-01 21:59:50|42300.7|42280.7|42303.2|42283.2|42303.2|42283.2|42300.7|42280.7|15
1638399600000|2021-12-01 23:00:00|42341.8|42321.8|42340.7|42320.7|42341.8|42321.8|42330.6|42310.6|12
1638399610000|2021-12-01 23:00:10|42345.7|42325.7|42350.5|42330.5|42350.5|42330.5|42345.7|42325.7|14
1638399620000|2021-12-01 23:00:20|42350.6|42330.6|42363.2|42343.2|42363.2|42343.2|42348.2|42328.2|26
1638399630000|2021-12-01 23:00:30|42368.1|42348.1|42370.7|42350.7|42373.1|42353.1|42368.1|42348.1|5
1638399640000|2021-12-01 23:00:40|42373.1|42353.1|42368.3|42348.3|42373.1|42353.1|42368.3|42348.3|1
1638399650000|2021-12-01 23:00:50|42365.8|42345.8|42358.2|42338.2|42365.8|42345.8|42358.2|42338.2|15
1638399660000|2021-12-01 23:01:00|42355.8|42335.8|42358.2|42338.2|42358.2|42338.2|42355.7|42335.7|25
1638399670000|2021-12-01 23:01:10|42358.1|42338.1|42358.1|42338.1|42360.7|42340.7|42358.1|42338.1|10
1638399680000|2021-12-01 23:01:20|42358.2|42338.2|42365.7|42345.7|42365.7|42345.7|42358.2|42338.2|3
1638399690000|2021-12-01 23:01:30|42368.1|42348.1|42380.7|42360.7|42380.7|42360.7|42368.1|42348.1|6
1638399700000|2021-12-01 23:01:40|42385.7|42365.7|42385.7|42365.7|42385.7|42365.7|42385.7|42365.7|1
1638399710000|2021-12-01 23:01:50|42388.2|42368.2|42398.2|42378.2|42398.2|42378.2|42388.2|42368.2|9
1638399720000|2021-12-01 23:02:00|42403|42383|42408.1|42388.1|42408.1|42388.1|42403|42383|12
1638399730000|2021-12-01 23:02:10|42410.5|42390.5|42410.6|42390.6|42410.6|42390.6|42408.1|42388.1|3
1638399740000|2021-12-01 23:02:20|42408.1|42388.1|42410.6|42390.6|42413|42393|42408.1|42388.1|4
1638399750000|2021-12-01 23:02:30|42408.3|42388.3|42408.2|42388.2|42410.7|42390.7|42408.2|42388.2|2
1638399760000|2021-12-01 23:02:40|42410.6|42390.6|42408.2|42388.2|42410.6|42390.6|42408.2|42388.2|1
1638399770000|2021-12-01 23:02:50|42410.6|42390.6|42410.6|42390.6|42410.6|42390.6|42410.6|42390.6|4
1638399780000|2021-12-01 23:03:00|||||||||7
1638399790000|2021-12-01 23:03:10|42405.8|42385.8|42405.8|42385.8|42405.8|42385.8|42405.8|42385.8|7
1638399800000|2021-12-01 23:03:20|||||||||9
1638399810000|2021-12-01 23:03:30|42403.3|42383.3|42403.3|42383.3|42403.3|42383.3|42403.3|42383.3|2
1638399820000|2021-12-01 23:03:40|42400.9|42380.9|42395.7|42375.7|42400.9|42380.9|42395.7|42375.7|2
1638399830000|2021-12-01 23:03:50|42393.2|42373.2|42393.2|42373.2|42393.2|42373.2|42393.2|42373.2|0
1638399840000|2021-12-01 23:04:00|42395.6|42375.6|42395.6|42375.6|42395.6|42375.6|42395.6|42375.6|1
1638399850000|2021-12-01 23:04:10|42393.1|42373.1|42398.2|42378.2|42398.2|42378.2|42393.1|42373.1|2
1638399860000|2021-12-01 23:04:20|42400.6|42380.6|42398.2|42378.2|42400.6|42380.6|42398.2|42378.2|0
1638399870000|2021-12-01 23:04:30|42395.8|42375.8|42388.2|42368.2|42395.8|42375.8|42388.2|42368.2|4
1638399880000|2021-12-01 23:04:40|42390.6|42370.6|42390.7|42370.7|42390.7|42370.7|42388.3|42368.3|0
1638399890000|2021-12-01 23:04:50|||||||||3
1638399930000|2021-12-01 23:05:30|42393.2|42373.2|42393.3|42373.3|42393.3|42373.3|42393.2|42373.2|0
1638399940000|2021-12-01 23:05:40|42393.4|42373.4|42393.3|42373.3|42393.4|42373.4|42393.3|42373.3|1
1638399950000|2021-12-01 23:05:50|42393.4|42373.4|42393.4|42373.4|42393.4|42373.4|42393.4|42373.4|1
1638399960000|2021-12-01 23:06:00|42393.3|42373.3|42398.3|42378.3|42398.3|42378.3|42393.3|42373.3|4
1638399970000|2021-12-01 23:06:10|42398.2|42378.2|42398.3|42378.3|42398.3|42378.3|42398.2|42378.2|0
1638399990000|2021-12-01 23:06:30|42395.7|42375.7|42405.7|42385.7|42405.7|42385.7|42395.7|42375.7|24
1638400000000|2021-12-01 23:06:40|42408.1|42388.1|42405.7|42385.7|42408.2|42388.2|42405.7|42385.7|2
1638400010000|2021-12-01 23:06:50|||||||||2
1638400050000|2021-12-01 23:07:30|42408.3|42388.3|42408.4|42388.4|42408.4|42388.4|42408.3|42388.3|8
1638400060000|2021-12-01 23:07:40|||||||||3
1638400070000|2021-12-01 23:07:50|42410.9|42390.9|42410.9|42390.9|42410.9|42390.9|42410.9|42390.9|4
1638400080000|2021-12-01 23:08:00|42413.2|42393.2|42415.6|42395.6|42415.6|42395.6|42413.2|42393.2|1
1638400090000|2021-12-01 23:08:10|42418.1|42398.1|42418.2|42398.2|42418.2|42398.2|42418.1|42398.1|1
1638400100000|2021-12-01 23:08:20|42413.2|42393.2|42413.2|42393.2|42413.2|42393.2|42413.2|42393.2|3
1638400110000|2021-12-01 23:08:30|42410.8|42390.8|42413.2|42393.2|42413.2|42393.2|42410.7|42390.7|3
1638400120000|2021-12-01 23:08:40|42410.7|42390.7|42413.2|42393.2|42413.2|42393.2|42410.7|42390.7|2
1638400140000|2021-12-01 23:09:00|42410.8|42390.8|42410.7|42390.7|42410.8|42390.8|42410.7|42390.7|0
1638400150000|2021-12-01 23:09:10|42413.2|42393.2|42413.2|42393.2|42413.2|42393.2|42413.2|42393.2|2
1638400170000|2021-12-01 23:09:30|42410.8|42390.8|42410.7|42390.7|42410.8|42390.8|42410.7|42390.7|1
1638400180000|2021-12-01 23:09:40|42410.8|42390.8|42408.4|42388.4|42415.6|42395.6|42408.4|42388.4|4
1638400200000|2021-12-01 23:10:00|42408.2|42388.2|42405.7|42385.7|42408.2|42388.2|42405.7|42385.7|1
1638400210000|2021-12-01 23:10:10|42403.2|42383.2|42398.1|42378.1|42403.2|42383.2|42398.1|42378.1|3
1638400220000|2021-12-01 23:10:20|42400.5|42380.5|42400.7|42380.7|42400.7|42380.7|42398.2|42378.2|0
1638400230000|2021-12-01 23:10:30|42398.2|42378.2|42398.2|42378.2|42398.2|42378.2|42398.2|42378.2|3
1638400240000|2021-12-01 23:10:40|42400.7|42380.7|42400.7|42380.7|42400.7|42380.7|42400.7|42380.7|0
1638400250000|2021-12-01 23:10:50|42398.3|42378.3|42398.2|42378.2|42398.3|42378.3|42398.2|42378.2|1
1638400280000|2021-12-01 23:11:20|||||||||2
1638400290000|2021-12-01 23:11:30|42393.3|42373.3|42383.4|42363.4|42393.3|42373.3|42383.3|42363.3|12
1638400310000|2021-12-01 23:11:50|42388.3|42368.3|42388.3|42368.3|42388.3|42368.3|42388.3|42368.3|3
1638400320000|2021-12-01 23:12:00|||||||||1
1638400340000|2021-12-01 23:12:20|42390.7|42370.7|42390.7|42370.7|42390.7|42370.7|42390.7|42370.7|0
1638400360000|2021-12-01 23:12:40|42390.9|42370.9|42395.7|42375.7|42395.7|42375.7|42390.9|42370.9|2
1638400380000|2021-12-01 23:13:00|42398.2|42378.2|42403.2|42383.2|42403.2|42383.2|42398.2|42378.2|3
1638400390000|2021-12-01 23:13:10|42403.3|42383.3|42403.3|42383.3|42403.3|42383.3|42403.3|42383.3|0
1638400440000|2021-12-01 23:14:00|42405.8|42385.8|42405.8|42385.8|42405.8|42385.8|42405.8|42385.8|2
1638400460000|2021-12-01 23:14:20|42403.4|42383.4|42403.2|42383.2|42403.4|42383.4|42403.2|42383.2|1
1638400480000|2021-12-01 23:14:40|42408|42388|42408.2|42388.2|42408.2|42388.2|42408|42388|0
1638400490000|2021-12-01 23:14:50|42408.1|42388.1|42400.7|42380.7|42408.1|42388.1|42400.7|42380.7|1
1638400510000|2021-12-01 23:15:10|42398.3|42378.3|42398.2|42378.2|42398.3|42378.3|42398.2|42378.2|2
1638400530000|2021-12-01 23:15:30|42395.8|42375.8|42393.1|42373.1|42395.8|42375.8|42393.1|42373.1|1
1638400540000|2021-12-01 23:15:40|42390.7|42370.7|42388.2|42368.2|42390.7|42370.7|42388.2|42368.2|0
1638400570000|2021-12-01 23:16:10|42390.6|42370.6|42385.8|42365.8|42390.6|42370.6|42385.8|42365.8|2
1638400610000|2021-12-01 23:16:50|||||||||1
1638400620000|2021-12-01 23:17:00|42385.7|42365.7|42385.7|42365.7|42385.7|42365.7|42385.7|42365.7|0
1638400630000|2021-12-01 23:17:10|42378.2|42358.2|42375.7|42355.7|42378.2|42358.2|42375.7|42355.7|11
1638400650000|2021-12-01 23:17:30|||||||||3
1638400660000|2021-12-01 23:17:40|42378.3|42358.3|42378.3|42358.3|42378.3|42358.3|42378.3|42358.3|5
1638400680000|2021-12-01 23:18:00|42378.4|42358.4|42390.7|42370.7|42390.7|42370.7|42378.4|42358.4|0
1638400700000|2021-12-01 23:18:20|42393.2|42373.2|42393.2|42373.2|42393.2|42373.2|42393.2|42373.2|1
1638400740000|2021-12-01 23:19:00|42390.7|42370.7|42390.7|42370.7|42390.7|42370.7|42390.7|42370.7|4
1638400760000|2021-12-01 23:19:20|42388.2|42368.2|42388.2|42368.2|42388.2|42368.2|42388.2|42368.2|1
1638400780000|2021-12-01 23:19:40|42383.2|42363.2|42383.2|42363.2|42383.2|42363.2|42383.2|42363.2|10
1638400810000|2021-12-01 23:20:10|||||||||5
1638400820000|2021-12-01 23:20:20|||||||||1
1638400860000|2021-12-01 23:21:00|42380.8|42360.8|42380.7|42360.7|42380.8|42360.8|42380.7|42360.7|0
1638400870000|2021-12-01 23:21:10|42383.2|42363.2|42383.2|42363.2|42383.2|42363.2|42383.2|42363.2|1
1638400890000|2021-12-01 23:21:30|42378.2|42358.2|42378.2|42358.2|42378.2|42358.2|42378.2|42358.2|0
1638400910000|2021-12-01 23:21:50|||||||||1
1638400920000|2021-12-01 23:22:00|42375.7|42355.7|42375.7|42355.7|42378.2|42358.2|42375.7|42355.7|1
1638400930000|2021-12-01 23:22:10|42373.3|42353.3|42373.2|42353.2|42373.3|42353.3|42373.2|42353.2|0
1638400960000|2021-12-01 23:22:40|||||||||1
1638400970000|2021-12-01 23:22:50|42370.8|42350.8|42358.2|42338.2|42370.8|42350.8|42358.2|42338.2|12
1638400980000|2021-12-01 23:23:00|42345.9|42325.9|42323.2|42303.2|42345.9|42325.9|42323.2|42303.2|8
1638400990000|2021-12-01 23:23:10|42328.3|42308.3|42328.3|42308.3|42328.3|42308.3|42328.3|42308.3|4
1638401000000|2021-12-01 23:23:20|42328.2|42308.2|42328.2|42308.2|42328.2|42308.2|42325.8|42305.8|1
1638401010000|2021-12-01 23:23:30|42325.7|42305.7|42325.7|42305.7|42325.7|42305.7|42325.7|42305.7|1
1638401020000|2021-12-01 23:23:40|42328.1|42308.1|42325.7|42305.7|42328.1|42308.1|42325.7|42305.7|2
1638401040000|2021-12-01 23:24:00|||||||||3
1638401090000|2021-12-01 23:24:50|||||||||5
1638401100000|2021-12-01 23:25:00|42328.2|42308.2|42328.2|42308.2|42328.2|42308.2|42328.2|42308.2|2
1638401120000|2021-12-01 23:25:20|42330.6|42310.6|42338.2|42318.2|42338.2|42318.2|42330.6|42310.6|4
1638401130000|2021-12-01 23:25:30|42340.6|42320.6|42345.7|42325.7|42345.7|42325.7|42340.6|42320.6|1
1638401140000|2021-12-01 23:25:40|42345.8|42325.8|42350.7|42330.7|42350.7|42330.7|42345.8|42325.8|2
1638401160000|2021-12-01 23:26:00|42355.6|42335.6|42355.6|42335.6|42355.6|42335.6|42355.6|42335.6|1
1638401170000|2021-12-01 23:26:10|42355.7|42335.7|42358.2|42338.2|42358.2|42338.2|42355.7|42335.7|0
1638401180000|2021-12-01 23:26:20|42355.7|42335.7|42355.7|42335.7|42355.7|42335.7|42355.7|42335.7|5
1638401210000|2021-12-01 23:26:50|42353.3|42333.3|42343.4|42323.4|42353.3|42333.3|42343.4|42323.4|1
1638401220000|2021-12-01 23:27:00|42340.9|42320.9|42340.9|42320.9|42340.9|42320.9|42340.9|42320.9|1
1638401230000|2021-12-01 23:27:10|||||||||1
1638401240000|2021-12-01 23:27:20|||||||||1
1638401250000|2021-12-01 23:27:30|||||||||1
1638401260000|2021-12-01 23:27:40|42338.4|42318.4|42338.2|42318.2|42338.4|42318.4|42338.2|42318.2|1
1638401270000|2021-12-01 23:27:50|42338.3|42318.3|42345.6|42325.6|42345.6|42325.6|42338.3|42318.3|3
1638401310000|2021-12-01 23:28:30|||||||||1
1638401320000|2021-12-01 23:28:40|42343.2|42323.2|42343.2|42323.2|42343.2|42323.2|42343.2|42323.2|0
1638401340000|2021-12-01 23:29:00|42338.3|42318.3|42338.3|42318.3|42338.3|42318.3|42338.3|42318.3|2
1638401350000|2021-12-01 23:29:10|||||||||1
1638401360000|2021-12-01 23:29:20|42338.2|42318.2|42340.7|42320.7|42340.7|42320.7|42338.2|42318.2|2
1638401370000|2021-12-01 23:29:30|42343.2|42323.2|42343.2|42323.2|42343.2|42323.2|42343.2|42323.2|0
1638401390000|2021-12-01 23:29:50|||||||||1
1638401400000|2021-12-01 23:30:00|42345.7|42325.7|42365.8|42345.8|42365.8|42345.8|42345.7|42325.7|4
1638401410000|2021-12-01 23:30:10|42368.2|42348.2|42370.7|42350.7|42370.7|42350.7|42368.2|42348.2|0
1638401430000|2021-12-01 23:30:30|42373.2|42353.2|42373.2|42353.2|42373.2|42353.2|42373.2|42353.2|3
1638401440000|2021-12-01 23:30:40|42375.7|42355.7|42375.7|42355.7|42375.7|42355.7|42375.7|42355.7|2
1638401460000|2021-12-01 23:31:00|||||||||1
1638401530000|2021-12-01 23:32:10|42370.8|42350.8|42370.7|42350.7|42370.8|42350.8|42370.7|42350.7|0
1638401580000|2021-12-01 23:33:00|42375.7|42355.7|42375.7|42355.7|42375.7|42355.7|42375.7|42355.7|2
1638401610000|2021-12-01 23:33:30|42373.3|42353.3|42373.2|42353.2|42373.3|42353.3|42373.2|42353.2|0
1638401640000|2021-12-01 23:34:00|42378.2|42358.2|42378.2|42358.2|42378.2|42358.2|42378.2|42358.2|12
1638401650000|2021-12-01 23:34:10|42378.3|42358.3|42378.3|42358.3|42378.3|42358.3|42378.3|42358.3|1
1638401690000|2021-12-01 23:34:50|42388.2|42368.2|42388.2|42368.2|42388.2|42368.2|42388.2|42368.2|2
1638401700000|2021-12-01 23:35:00|42393.1|42373.1|42400.7|42380.7|42400.7|42380.7|42393.1|42373.1|3
1638401710000|2021-12-01 23:35:10|42400.8|42380.8|42400.8|42380.8|42400.8|42380.8|42400.8|42380.8|3
1638401720000|2021-12-01 23:35:20|42408.2|42388.2|42408.2|42388.2|42408.2|42388.2|42408.2|42388.2|2
1638401730000|2021-12-01 23:35:30|||||||||4
1638401760000|2021-12-01 23:36:00|42405.7|42385.7|42405.7|42385.7|42405.7|42385.7|42405.7|42385.7|2
1638401770000|2021-12-01 23:36:10|42403.2|42383.2|42403.2|42383.2|42403.2|42383.2|42403.2|42383.2|0
1638401790000|2021-12-01 23:36:30|||||||||3
1638401800000|2021-12-01 23:36:40|||||||||3
1638401810000|2021-12-01 23:36:50|42405.7|42385.7|42405.7|42385.7|42405.7|42385.7|42405.7|42385.7|0
1638401820000|2021-12-01 23:37:00|42408.2|42388.2|42408.2|42388.2|42410.6|42390.6|42408.2|42388.2|3
1638401830000|2021-12-01 23:37:10|||||||||1
1638401840000|2021-12-01 23:37:20|42410.7|42390.7|42410.7|42390.7|42410.7|42390.7|42410.7|42390.7|1
1638401860000|2021-12-01 23:37:40|42410.8|42390.8|42418.2|42398.2|42418.2|42398.2|42410.8|42390.8|7
1638401870000|2021-12-01 23:37:50|42415.8|42395.8|42413.3|42393.3|42415.8|42395.8|42413.3|42393.3|0
1638401880000|2021-12-01 23:38:00|42415.7|42395.7|42413.3|42393.3|42415.8|42395.8|42413.3|42393.3|3
1638401900000|2021-12-01 23:38:20|42413.2|42393.2|42413.2|42393.2|42413.2|42393.2|42413.2|42393.2|4
1638401910000|2021-12-01 23:38:30|42413.1|42393.1|42413.2|42393.2|42413.2|42393.2|42413.1|42393.1|1
1638401930000|2021-12-01 23:38:50|42410.8|42390.8|42410.6|42390.6|42410.8|42390.8|42410.6|42390.6|0
1638401940000|2021-12-01 23:39:00|||||||||1
1638401950000|2021-12-01 23:39:10|42403.3|42383.3|42403.3|42383.3|42403.3|42383.3|42403.3|42383.3|4
1638401960000|2021-12-01 23:39:20|42400.8|42380.8|42400.8|42380.8|42400.8|42380.8|42400.8|42380.8|1
1638401970000|2021-12-01 23:39:30|||||||||1
1638402020000|2021-12-01 23:40:20|42403.2|42383.2|42403.3|42383.3|42403.3|42383.3|42403.2|42383.2|3
1638402030000|2021-12-01 23:40:30|42405.7|42385.7|42405.7|42385.7|42405.7|42385.7|42405.7|42385.7|0
1638402090000|2021-12-01 23:41:30|42403.2|42383.2|42395.6|42375.6|42403.2|42383.2|42395.6|42375.6|2
1638402100000|2021-12-01 23:41:40|42393.2|42373.2|42390.7|42370.7|42393.2|42373.2|42390.7|42370.7|0
1638402110000|2021-12-01 23:41:50|42393.2|42373.2|42393.2|42373.2|42393.2|42373.2|42393.2|42373.2|2
1638402130000|2021-12-01 23:42:10|42395.7|42375.7|42395.7|42375.7|42395.7|42375.7|42395.7|42375.7|0
1638402260000|2021-12-01 23:44:20|||||||||1
1638402290000|2021-12-01 23:44:50|42398.1|42378.1|42398.2|42378.2|42398.2|42378.2|42398.1|42378.1|0
1638402300000|2021-12-01 23:45:00|42400.6|42380.6|42405.6|42385.6|42405.6|42385.6|42400.6|42380.6|4
1638402330000|2021-12-01 23:45:30|42403.2|42383.2|42403.2|42383.2|42403.2|42383.2|42403.2|42383.2|2
1638402340000|2021-12-01 23:45:40|42400.7|42380.7|42400.7|42380.7|42400.7|42380.7|42400.7|42380.7|0
1638402350000|2021-12-01 23:45:50|42403.2|42383.2|42403.2|42383.2|42403.2|42383.2|42403.2|42383.2|1
1638402390000|2021-12-01 23:46:30|42400.7|42380.7|42410.7|42390.7|42410.7|42390.7|42400.7|42380.7|8
1638402410000|2021-12-01 23:46:50|42413.2|42393.2|42413.2|42393.2|42413.2|42393.2|42413.2|42393.2|0
1638402420000|2021-12-01 23:47:00|42415.6|42395.6|42415.7|42395.7|42415.7|42395.7|42415.6|42395.6|0
1638402430000|2021-12-01 23:47:10|42418.2|42398.2|42418.2|42398.2|42418.2|42398.2|42418.2|42398.2|5
1638402520000|2021-12-01 23:48:40|42415.7|42395.7|42415.7|42395.7|42415.7|42395.7|42415.7|42395.7|2
1638402530000|2021-12-01 23:48:50|42413.3|42393.3|42413.2|42393.2|42413.3|42393.3|42413.2|42393.2|3
1638402540000|2021-12-01 23:49:00|42410.7|42390.7|42400.7|42380.7|42410.7|42390.7|42400.7|42380.7|4
1638402550000|2021-12-01 23:49:10|42395.7|42375.7|42395.7|42375.7|42395.7|42375.7|42395.7|42375.7|0
1638402590000|2021-12-01 23:49:50|||||||||1
1638402610000|2021-12-01 23:50:10|42398.1|42378.1|42408.1|42388.1|42408.1|42388.1|42398.1|42378.1|6
1638402660000|2021-12-01 23:51:00|42410.5|42390.5|42410.5|42390.5|42410.5|42390.5|42410.5|42390.5|0
1638402670000|2021-12-01 23:51:10|42413.2|42393.2|42413.2|42393.2|42413.2|42393.2|42413.2|42393.2|1
1638402740000|2021-12-01 23:52:20|42415.7|42395.7|42415.7|42395.7|42415.7|42395.7|42415.7|42395.7|2
1638402750000|2021-12-01 23:52:30|42413.3|42393.3|42413.2|42393.2|42413.3|42393.3|42413.2|42393.2|1
1638402760000|2021-12-01 23:52:40|42415.7|42395.7|42415.7|42395.7|42415.7|42395.7|42415.7|42395.7|1
1638402800000|2021-12-01 23:53:20|42413.3|42393.3|42413.2|42393.2|42413.3|42393.3|42413.2|42393.2|0
1638402810000|2021-12-01 23:53:30|||||||||3
1638402820000|2021-12-01 23:53:40|42410.8|42390.8|42410.7|42390.7|42410.8|42390.8|42410.7|42390.7|0
1638402830000|2021-12-01 23:53:50|42408.2|42388.2|42403.2|42383.2|42408.2|42388.2|42403.2|42383.2|1
1638402850000|2021-12-01 23:54:10|42400.8|42380.8|42395.8|42375.8|42400.8|42380.8|42395.8|42375.8|1
1638402860000|2021-12-01 23:54:20|||||||||1
1638402870000|2021-12-01 23:54:30|42393.3|42373.3|42390.7|42370.7|42393.3|42373.3|42390.7|42370.7|2
1638402900000|2021-12-01 23:55:00|42388.3|42368.3|42388.3|42368.3|42388.3|42368.3|42388.3|42368.3|1
1638402910000|2021-12-01 23:55:10|42385.8|42365.8|42388.3|42368.3|42388.3|42368.3|42385.8|42365.8|1
1638402940000|2021-12-01 23:55:40|42388.2|42368.2|42388.2|42368.2|42388.2|42368.2|42388.2|42368.2|0
1638402960000|2021-12-01 23:56:00|42385.8|42365.8|42385.7|42365.7|42385.8|42365.8|42385.7|42365.7|0
1638403000000|2021-12-01 23:56:40|42385.8|42365.8|42385.8|42365.8|42385.8|42365.8|42385.8|42365.8|0
1638403010000|2021-12-01 23:56:50|42388.2|42368.2|42395.7|42375.7|42395.7|42375.7|42388.2|42368.2|9
1638403080000|2021-12-01 23:58:00|||||||||2
1638403090000|2021-12-01 23:58:10|42400.7|42380.7|42400.7|42380.7|42400.7|42380.7|42400.7|42380.7|1
1638403110000|2021-12-01 23:58:30|42403.2|42383.2|42403.2|42383.2|42403.2|42383.2|42403.2|42383.2|5
1638403140000|2021-12-01 23:59:00|42400.7|42380.7|42400.7|42380.7|42400.7|42380.7|42400.7|42380.7|6
1638403200000|2021-12-02 00:00:00|42405.7|42385.7|42410.7|42390.7|42410.7|42390.7|42405.7|42385.7|4
1638403210000|2021-12-02 00:00:10|42413.1|42393.1|42428.2|42408.2|42428.2|42408.2|42413.1|42393.1|11
1638403270000|2021-12-02 00:01:10|||||||||1
1638403280000|2021-12-02 00:01:20|42430.7|42410.7|42430.8|42410.8|42430.8|42410.8|42430.7|42410.7|3
1638403290000|2021-12-02 00:01:30|42433.1|42413.1|42433.2|42413.2|42433.2|42413.2|42433.1|42413.1|0
1638403310000|2021-12-02 00:01:50|42430.8|42410.8|42428.2|42408.2|42430.8|42410.8|42428.2|42408.2|1
1638403340000|2021-12-02 00:02:20|42425.7|42405.7|42425.7|42405.7|42425.7|42405.7|42425.7|42405.7|1
1638403350000|2021-12-02 00:02:30|42423.2|42403.2|42418.2|42398.2|42423.2|42403.2|42418.2|42398.2|2
1638403360000|2021-12-02 00:02:40|42415.7|42395.7|42415.7|42395.7|42415.7|42395.7|42415.7|42395.7|0
1638403370000|2021-12-02 00:02:50|42413.2|42393.2|42413.2|42393.2|42413.2|42393.2|42413.2|42393.2|0
1638403380000|2021-12-02 00:03:00|42410.7|42390.7|42400.8|42380.8|42410.7|42390.7|42400.8|42380.8|4
1638403390000|2021-12-02 00:03:10|42400.7|42380.7|42398.2|42378.2|42400.7|42380.7|42398.2|42378.2|0
1638403400000|2021-12-02 00:03:20|42395.8|42375.8|42390.7|42370.7|42395.8|42375.8|42390.7|42370.7|1
1638403410000|2021-12-02 00:03:30|42388.2|42368.2|42388.2|42368.2|42388.2|42368.2|42388.2|42368.2|0
1638403420000|2021-12-02 00:03:40|||||||||3
1638403430000|2021-12-02 00:03:50|42390.7|42370.7|42390.7|42370.7|42393.2|42373.2|42390.7|42370.7|8
1638403440000|2021-12-02 00:04:00|42388.2|42368.2|42388.2|42368.2|42388.2|42368.2|42388.2|42368.2|0
1638403450000|2021-12-02 00:04:10|42390.7|42370.7|42390.6|42370.6|42390.7|42370.7|42388.2|42368.2|1
1638403460000|2021-12-02 00:04:20|42393.1|42373.1|42393.1|42373.1|42393.1|42373.1|42393.1|42373.1|0
1638403480000|2021-12-02 00:04:40|42393.2|42373.2|42393.2|42373.2|42393.2|42373.2|42393.2|42373.2|3
1638403490000|2021-12-02 00:04:50|42398|42378|42405.4|42385.4|42405.4|42385.4|42398|42378|2
1638403500000|2021-12-02 00:05:00|42405.5|42385.5|42405.5|42385.5|42405.5|42385.5|42405.5|42385.5|0
1638403520000|2021-12-02 00:05:20|42407.9|42387.9|42408.2|42388.2|42408.2|42388.2|42407.9|42387.9|0
1638403530000|2021-12-02 00:05:30|42410.6|42390.6|42410.7|42390.7|42410.7|42390.7|42410.6|42390.6|0
1638403540000|2021-12-02 00:05:40|42413.1|42393.1|42413.1|42393.1|42413.1|42393.1|42413.1|42393.1|1
1638403570000|2021-12-02 00:06:10|||||||||2
1638403590000|2021-12-02 00:06:30|42415.5|42395.5|42418|42398|42418|42398|42415.5|42395.5|6
1638403620000|2021-12-02 00:07:00|42420.5|42400.5|42420.5|42400.5|42420.5|42400.5|42420.5|42400.5|1
1638403630000|2021-12-02 00:07:10|42422.9|42402.9|42423|42403|42423|42403|42422.9|42402.9|4
1638403650000|2021-12-02 00:07:30|||||||||4
1638403680000|2021-12-02 00:08:00|42420.6|42400.6|42420.5|42400.5|42420.6|42400.6|42420.5|42400.5|0
1638403720000|2021-12-02 00:08:40|42418.1|42398.1|42415.7|42395.7|42418.1|42398.1|42415.7|42395.7|1
1638403730000|2021-12-02 00:08:50|42413.3|42393.3|42413.2|42393.2|42413.3|42393.3|42413.2|42393.2|0
1638403740000|2021-12-02 00:09:00|||||||||2
1638403860000|2021-12-02 00:11:00|42415.6|42395.6|42415.6|42395.6|42415.6|42395.6|42415.6|42395.6|0
1638403880000|2021-12-02 00:11:20|||||||||1
1638403900000|2021-12-02 00:11:40|42413.1|42393.1|42410.7|42390.7|42413.1|42393.1|42410.7|42390.7|5
1638403910000|2021-12-02 00:11:50|42410.5|42390.5|42395.7|42375.7|42410.5|42390.5|42395.7|42375.7|4
1638403930000|2021-12-02 00:12:10|42393.2|42373.2|42393.2|42373.2|42393.2|42373.2|42393.2|42373.2|2
1638403940000|2021-12-02 00:12:20|||||||||1
1638403950000|2021-12-02 00:12:30|42390.7|42370.7|42390.7|42370.7|42390.7|42370.7|42390.7|42370.7|0
1638403980000|2021-12-02 00:13:00|42383.2|42363.2|42383.2|42363.2|42383.2|42363.2|42383.2|42363.2|2
1638404010000|2021-12-02 00:13:30|42385.6|42365.6|42383.2|42363.2|42385.6|42365.6|42383.2|42363.2|1
1638404020000|2021-12-02 00:13:40|42385.6|42365.6|42385.7|42365.7|42385.7|42365.7|42385.6|42365.6|0
1638404050000|2021-12-02 00:14:10|||||||||2
1638404060000|2021-12-02 00:14:20|42388.2|42368.2|42388.2|42368.2|42388.2|42368.2|42388.2|42368.2|3
1638404070000|2021-12-02 00:14:30|42390.7|42370.7|42393.2|42373.2|42393.2|42373.2|42390.7|42370.7|0
1638404080000|2021-12-02 00:14:40|||||||||1
1638404090000|2021-12-02 00:14:50|42390.7|42370.7|42390.7|42370.7|42390.7|42370.7|42390.7|42370.7|1
1638404100000|2021-12-02 00:15:00|42393.1|42373.1|42393.2|42373.2|42393.2|42373.2|42390.7|42370.7|0
1638404110000|2021-12-02 00:15:10|42390.7|42370.7|42388.2|42368.2|42390.7|42370.7|42388.2|42368.2|1
1638404120000|2021-12-02 00:15:20|||||||||5
1638404130000|2021-12-02 00:15:30|42390.6|42370.6|42390.7|42370.7|42390.7|42370.7|42390.6|42370.6|0
1638404140000|2021-12-02 00:15:40|42393.1|42373.1|42393.2|42373.2|42393.2|42373.2|42393.1|42373.1|0
1638404150000|2021-12-02 00:15:50|42398.2|42378.2|42398.2|42378.2|42398.2|42378.2|42398.2|42378.2|2
1638404160000|2021-12-02 00:16:00|42400.7|42380.7|42405.7|42385.7|42405.7|42385.7|42400.7|42380.7|0
1638404180000|2021-12-02 00:16:20|42405.8|42385.8|42413.2|42393.2|42413.2|42393.2|42405.8|42385.8|1
1638404200000|2021-12-02 00:16:40|42415.7|42395.7|42415.7|42395.7|42415.7|42395.7|42415.7|42395.7|0
1638404210000|2021-12-02 00:16:50|42430.6|42410.6|42430.6|42410.6|42430.6|42410.6|42430.6|42410.6|4
1638404260000|2021-12-02 00:17:40|42433.1|42413.1|42433.1|42413.1|42433.1|42413.1|42433.1|42413.1|4
1638404290000|2021-12-02 00:18:10|||||||||1
1638404300000|2021-12-02 00:18:20|||||||||1
1638404320000|2021-12-02 00:18:40|42430.7|42410.7|42430.7|42410.7|42430.7|42410.7|42430.7|42410.7|0
1638404330000|2021-12-02 00:18:50|||||||||1
1638404350000|2021-12-02 00:19:10|42428.2|42408.2|42428.2|42408.2|42428.2|42408.2|42428.2|42408.2|1
1638404370000|2021-12-02 00:19:30|42425.6|42405.6|42425.6|42405.6|42425.6|42405.6|42425.6|42405.6|1
1638404410000|2021-12-02 00:20:10|||||||||2
1638404420000|2021-12-02 00:20:20|||||||||1
1638404490000|2021-12-02 00:21:30|||||||||1
1638404500000|2021-12-02 00:21:40|42428|42408|42428.1|42408.1|42428.1|42408.1|42428|42408|0
1638404510000|2021-12-02 00:21:50|42430.6|42410.6|42430.6|42410.6|42430.6|42410.6|42430.6|42410.6|3
1638404520000|2021-12-02 00:22:00|42433.1|42413.1|42433.1|42413.1|42433.1|42413.1|42433.1|42413.1|4
1638404560000|2021-12-02 00:22:40|42430.6|42410.6|42433|42413|42433|42413|42430.6|42410.6|4
1638404580000|2021-12-02 00:23:00|42433.1|42413.1|42433.1|42413.1|42433.1|42413.1|42433.1|42413.1|0
1638404600000|2021-12-02 00:23:20|42430.7|42410.7|42430.6|42410.6|42430.7|42410.7|42430.6|42410.6|0
1638404620000|2021-12-02 00:23:40|42433.1|42413.1|42433.1|42413.1|42433.1|42413.1|42433.1|42413.1|0
1638404630000|2021-12-02 00:23:50|||||||||1
1638404640000|2021-12-02 00:24:00|||||||||2
1638404660000|2021-12-02 00:24:20|42430.7|42410.7|42430.6|42410.6|42430.7|42410.7|42430.6|42410.6|0
1638404690000|2021-12-02 00:24:50|42433.1|42413.1|42433.1|42413.1|42433.1|42413.1|42433.1|42413.1|1
1638404700000|2021-12-02 00:25:00|42435.6|42415.6|42450.6|42430.6|42450.6|42430.6|42435.6|42415.6|10
1638404710000|2021-12-02 00:25:10|42453.1|42433.1|42453.1|42433.1|42453.1|42433.1|42453.1|42433.1|1
1638404720000|2021-12-02 00:25:20|42450.6|42430.6|42450.6|42430.6|42453|42433|42450.6|42430.6|2
1638404740000|2021-12-02 00:25:40|42448.1|42428.1|42448.1|42428.1|42448.1|42428.1|42448.1|42428.1|1
1638404750000|2021-12-02 00:25:50|42445.6|42425.6|42450.6|42430.6|42450.6|42430.6|42445.6|42425.6|0
1638404810000|2021-12-02 00:26:50|||||||||1
1638404830000|2021-12-02 00:27:10|||||||||2
1638404840000|2021-12-02 00:27:20|||||||||1
1638404850000|2021-12-02 00:27:30|||||||||1
1638404860000|2021-12-02 00:27:40|||||||||1
1638404870000|2021-12-02 00:27:50|42455.6|42435.6|42453.1|42433.1|42455.6|42435.6|42453.1|42433.1|3
1638404880000|2021-12-02 00:28:00|42455.6|42435.6|42455.6|42435.6|42455.6|42435.6|42455.6|42435.6|5
1638404890000|2021-12-02 00:28:10|42460.6|42440.6|42468|42448|42468|42448|42460.6|42440.6|6
1638404900000|2021-12-02 00:28:20|42470.6|42450.6|42470.6|42450.6|42470.6|42450.6|42470.6|42450.6|8
1638404910000|2021-12-02 00:28:30|42473.1|42453.1|42473.1|42453.1|42475.6|42455.6|42470.6|42450.6|3
1638404920000|2021-12-02 00:28:40|42470.7|42450.7|42473.1|42453.1|42473.1|42453.1|42470.7|42450.7|0
1638404930000|2021-12-02 00:28:50|42470.7|42450.7|42473.1|42453.1|42473.1|42453.1|42470.6|42450.6|1
1638404950000|2021-12-02 00:29:10|||||||||3
1638404960000|2021-12-02 00:29:20|42475.5|42455.5|42475.6|42455.6|42475.6|42455.6|42475.5|42455.5|7
1638404970000|2021-12-02 00:29:30|||||||||1
1638405000000|2021-12-02 00:30:00|42478.1|42458.1|42478.1|42458.1|42478.1|42458.1|42478.1|42458.1|3
1638405010000|2021-12-02 00:30:10|42475.7|42455.7|42473.1|42453.1|42475.7|42455.7|42473.1|42453.1|1
1638405020000|2021-12-02 00:30:20|||||||||1
1638405060000|2021-12-02 00:31:00|42470.6|42450.6|42470.6|42450.6|42470.6|42450.6|42470.6|42450.6|1
1638405070000|2021-12-02 00:31:10|42473.1|42453.1|42480.6|42460.6|42480.6|42460.6|42473.1|42453.1|7
1638405080000|2021-12-02 00:31:20|42485.6|42465.6|42485.6|42465.6|42485.6|42465.6|42485.6|42465.6|3
1638405090000|2021-12-02 00:31:30|||||||||1
1638405100000|2021-12-02 00:31:40|||||||||1
1638405110000|2021-12-02 00:31:50|42488|42468|42488.1|42468.1|42488.1|42468.1|42488|42468|1
1638405120000|2021-12-02 00:32:00|42485.7|42465.7|42485.6|42465.6|42485.7|42465.7|42485.6|42465.6|0
1638405140000|2021-12-02 00:32:20|42488.1|42468.1|42488.1|42468.1|42488.1|42468.1|42488.1|42468.1|3
1638405150000|2021-12-02 00:32:30|||||||||1
1638405160000|2021-12-02 00:32:40|42490.6|42470.6|42488.1|42468.1|42490.6|42470.6|42488.1|42468.1|2
1638405170000|2021-12-02 00:32:50|42490.5|42470.5|42490.6|42470.6|42490.6|42470.6|42490.5|42470.5|0
1638405200000|2021-12-02 00:33:20|42488.1|42468.1|42488.1|42468.1|42488.1|42468.1|42488.1|42468.1|1
1638405210000|2021-12-02 00:33:30|42490.6|42470.6|42490.6|42470.6|42490.6|42470.6|42490.6|42470.6|0
1638405230000|2021-12-02 00:33:50|||||||||3
1638405240000|2021-12-02 00:34:00|||||||||1
1638405250000|2021-12-02 00:34:10|42493|42473|42493.1|42473.1|42493.1|42473.1|42493|42473|0
1638405260000|2021-12-02 00:34:20|42490.6|42470.6|42490.6|42470.6|42490.6|42470.6|42490.6|42470.6|1
1638405270000|2021-12-02 00:34:30|42493.1|42473.1|42490.6|42470.6|42493.1|42473.1|42490.6|42470.6|1
1638405280000|2021-12-02 00:34:40|42488.2|42468.2|42488.1|42468.1|42488.2|42468.2|42488.1|42468.1|2
1638405290000|2021-12-02 00:34:50|42485.6|42465.6|42488.1|42468.1|42488.1|42468.1|42485.6|42465.6|1
1638405300000|2021-12-02 00:35:00|42485.6|42465.6|42488.1|42468.1|42488.1|42468.1|42485.6|42465.6|0
1638405310000|2021-12-02 00:35:10|42485.7|42465.7|42490.6|42470.6|42490.6|42470.6|42485.6|42465.6|2
1638405320000|2021-12-02 00:35:20|42488.1|42468.1|42485.6|42465.6|42488.1|42468.1|42485.6|42465.6|1
1638405360000|2021-12-02 00:36:00|42490.5|42470.5|42490.5|42470.5|42490.5|42470.5|42490.5|42470.5|7
1638405370000|2021-12-02 00:36:10|42492.9|42472.9|42493|42473|42493|42473|42492.9|42472.9|0
1638405420000|2021-12-02 00:37:00|42495.5|42475.5|42500.5|42480.5|42500.5|42480.5|42495.5|42475.5|1
1638405430000|2021-12-02 00:37:10|42500.6|42480.6|42505.6|42485.6|42508.1|42488.1|42500.6|42480.6|17
1638405450000|2021-12-02 00:37:30|||||||||2
1638405460000|2021-12-02 00:37:40|42503.1|42483.1|42500.6|42480.6|42503.1|42483.1|42500.6|42480.6|1
1638405490000|2021-12-02 00:38:10|42498.2|42478.2|42493.1|42473.1|42498.2|42478.2|42493.1|42473.1|1
1638405500000|2021-12-02 00:38:20|42490.7|42470.7|42490.6|42470.6|42490.7|42470.7|42490.6|42470.6|0
1638405510000|2021-12-02 00:38:30|42493.1|42473.1|42493.1|42473.1|42493.1|42473.1|42493.1|42473.1|2
1638405540000|2021-12-02 00:39:00|42490.6|42470.6|42490.6|42470.6|42490.6|42470.6|42490.6|42470.6|3
1638405550000|2021-12-02 00:39:10|42493|42473|42493.1|42473.1|42493.1|42473.1|42493|42473|0
1638405560000|2021-12-02 00:39:20|42493|42473|42490.6|42470.6|42493|42473|42490.6|42470.6|2
1638405570000|2021-12-02 00:39:30|42488.2|42468.2|42488.1|42468.1|42488.2|42468.2|42488.1|42468.1|0
1638405580000|2021-12-02 00:39:40|42483.1|42463.1|42485.6|42465.6|42485.6|42465.6|42483.1|42463.1|3
1638405640000|2021-12-02 00:40:40|42483.1|42463.1|42483.1|42463.1|42485.5|42465.5|42483.1|42463.1|5
1638405650000|2021-12-02 00:40:50|42480.7|42460.7|42480.6|42460.6|42480.7|42460.7|42480.6|42460.6|1
1638405660000|2021-12-02 00:41:00|42478.1|42458.1|42468.1|42448.1|42478.1|42458.1|42468.1|42448.1|4
1638405670000|2021-12-02 00:41:10|42460.6|42440.6|42460.6|42440.6|42460.6|42440.6|42460.6|42440.6|8
1638405690000|2021-12-02 00:41:30|42458.2|42438.2|42458.1|42438.1|42458.2|42438.2|42455.5|42435.5|2
1638405700000|2021-12-02 00:41:40|42455.7|42435.7|42453.1|42433.1|42455.7|42435.7|42453.1|42433.1|0
1638405710000|2021-12-02 00:41:50|42450.7|42430.7|42450.6|42430.6|42450.7|42430.7|42450.6|42430.6|0
1638405720000|2021-12-02 00:42:00|42450.7|42430.7|42453.1|42433.1|42453.1|42433.1|42450.7|42430.7|0
1638405730000|2021-12-02 00:42:10|42455.6|42435.6|42455.6|42435.6|42455.6|42435.6|42455.6|42435.6|0
1638405750000|2021-12-02 00:42:30|42453.2|42433.2|42460.6|42440.6|42460.6|42440.6|42453.1|42433.1|0
1638405760000|2021-12-02 00:42:40|42463|42443|42468.1|42448.1|42468.1|42448.1|42463|42443|0
1638405770000|2021-12-02 00:42:50|42470.5|42450.5|42473.1|42453.1|42473.1|42453.1|42470.5|42450.5|2
1638405780000|2021-12-02 00:43:00|42475.5|42455.5|42475.6|42455.6|42475.6|42455.6|42475.5|42455.5|1
1638405790000|2021-12-02 00:43:10|42478.1|42458.1|42475.5|42455.5|42478.1|42458.1|42475.5|42455.5|1
1638405800000|2021-12-02 00:43:20|42473.2|42453.2|42463.1|42443.1|42473.2|42453.2|42463.1|42443.1|4
1638405820000|2021-12-02 00:43:40|42460.7|42440.7|42453.1|42433.1|42460.7|42440.7|42453.1|42433.1|3
1638405840000|2021-12-02 00:44:00|42455.5|42435.5|42455.6|42435.6|42455.6|42435.6|42455.5|42435.5|0
1638405850000|2021-12-02 00:44:10|42458.1|42438.1|42465.6|42445.6|42465.6|42445.6|42458.1|42438.1|6
1638405860000|2021-12-02 00:44:20|42468.1|42448.1|42483.1|42463.1|42483.1|42463.1|42468.1|42448.1|5
1638405870000|2021-12-02 00:44:30|42480.7|42460.7|42490.6|42470.6|42490.6|42470.6|42480.6|42460.6|2
1638405880000|2021-12-02 00:44:40|42495.6|42475.6|42495.6|42475.6|42495.6|42475.6|42495.6|42475.6|1
1638405890000|2021-12-02 00:44:50|42498.1|42478.1|42498.1|42478.1|42498.1|42478.1|42498.1|42478.1|3
1638405900000|2021-12-02 00:45:00|42495.6|42475.6|42488.1|42468.1|42495.6|42475.6|42488.1|42468.1|7
1638405920000|2021-12-02 00:45:20|42490.6|42470.6|42488.1|42468.1|42490.6|42470.6|42488.1|42468.1|1
1638405930000|2021-12-02 00:45:30|42490.7|42470.7|42503.1|42483.1|42503.1|42483.1|42490.7|42470.7|4
1638405940000|2021-12-02 00:45:40|42505.5|42485.5|42500.6|42480.6|42505.5|42485.5|42500.6|42480.6|2
1638405950000|2021-12-02 00:45:50|42498.1|42478.1|42505.6|42485.6|42505.6|42485.6|42498.1|42478.1|5
1638405960000|2021-12-02 00:46:00|42503.2|42483.2|42493|42473|42503.2|42483.2|42493|42473|3
1638405970000|2021-12-02 00:46:10|42490.5|42470.5|42485.5|42465.5|42490.5|42470.5|42485.5|42465.5|2
1638405980000|2021-12-02 00:46:20|42485.6|42465.6|42498.1|42478.1|42498.1|42478.1|42480.6|42460.6|22
1638405990000|2021-12-02 00:46:30|42500.5|42480.5|42498.1|42478.1|42503.1|42483.1|42498.1|42478.1|9
1638406000000|2021-12-02 00:46:40|42495.7|42475.7|42493.1|42473.1|42495.7|42475.7|42493.1|42473.1|4
1638406010000|2021-12-02 00:46:50|42495.6|42475.6|42498.1|42478.1|42500.6|42480.6|42495.6|42475.6|12
1638406020000|2021-12-02 00:47:00|42500.6|42480.6|42500.6|42480.6|42500.6|42480.6|42500.6|42480.6|0
1638406030000|2021-12-02 00:47:10|42503.1|42483.1|42500.6|42480.6|42503.1|42483.1|42500.6|42480.6|5
1638406040000|2021-12-02 00:47:20|42498.2|42478.2|42508|42488|42508|42488|42498.2|42478.2|5
1638406050000|2021-12-02 00:47:30|42507.9|42487.9|42505.5|42485.5|42507.9|42487.9|42505.5|42485.5|2
1638406060000|2021-12-02 00:47:40|42508|42488|42508|42488|42508|42488|42508|42488|3
1638406070000|2021-12-02 00:47:50|42505.6|42485.6|42508.1|42488.1|42508.1|42488.1|42505.5|42485.5|7
1638406080000|2021-12-02 00:48:00|42510.6|42490.6|42510.6|42490.6|42510.6|42490.6|42510.6|42490.6|3
1638406090000|2021-12-02 00:48:10|||||||||5
1638406100000|2021-12-02 00:48:20|42508.1|42488.1|42508.1|42488.1|42508.1|42488.1|42508.1|42488.1|3
1638406110000|2021-12-02 00:48:30|||||||||5
1638406120000|2021-12-02 00:48:40|42505.6|42485.6|42505.6|42485.6|42505.6|42485.6|42505.6|42485.6|1
1638406130000|2021-12-02 00:48:50|42508.1|42488.1|42510.6|42490.6|42510.6|42490.6|42508.1|42488.1|3
1638406140000|2021-12-02 00:49:00|42515.6|42495.6|42515.6|42495.6|42515.6|42495.6|42515.6|42495.6|4
1638406150000|2021-12-02 00:49:10|42520.4|42500.4|42525.4|42505.4|42525.4|42505.4|42520.4|42500.4|24
1638406160000|2021-12-02 00:49:20|42527.8|42507.8|42528|42508|42530.4|42510.4|42527.8|42507.8|4
1638406170000|2021-12-02 00:49:30|||||||||2
1638406180000|2021-12-02 00:49:40|42530.4|42510.4|42540.5|42520.5|42540.5|42520.5|42530.4|42510.4|17
1638406190000|2021-12-02 00:49:50|42540.6|42520.6|42545.6|42525.6|42545.6|42525.6|42540.6|42520.6|6
1638406200000|2021-12-02 00:50:00|42548.1|42528.1|42548.1|42528.1|42548.1|42528.1|42548.1|42528.1|10
1638406210000|2021-12-02 00:50:10|42543.1|42523.1|42535.6|42515.6|42543.1|42523.1|42535.6|42515.6|3
1638406230000|2021-12-02 00:50:30|42533.1|42513.1|42533.1|42513.1|42533.1|42513.1|42533.1|42513.1|3
1638406250000|2021-12-02 00:50:50|42532.9|42512.9|42525.6|42505.6|42532.9|42512.9|42525.6|42505.6|4
1638406270000|2021-12-02 00:51:10|42523.1|42503.1|42528.1|42508.1|42528.1|42508.1|42523.1|42503.1|5
1638406290000|2021-12-02 00:51:30|||||||||4
1638406300000|2021-12-02 00:51:40|42530.6|42510.6|42530.6|42510.6|42530.6|42510.6|42530.6|42510.6|3
1638406310000|2021-12-02 00:51:50|42535.6|42515.6|42543.1|42523.1|42543.1|42523.1|42535.6|42515.6|4
1638406320000|2021-12-02 00:52:00|42548.1|42528.1|42548.1|42528.1|42548.1|42528.1|42548.1|42528.1|3
1638406330000|2021-12-02 00:52:10|||||||||1
1638406340000|2021-12-02 00:52:20|42550.5|42530.5|42558|42538|42558|42538|42550.5|42530.5|6
1638406350000|2021-12-02 00:52:30|||||||||1
1638406360000|2021-12-02 00:52:40|42555.6|42535.6|42558.1|42538.1|42558.1|42538.1|42555.6|42535.6|7
1638406370000|2021-12-02 00:52:50|42555.6|42535.6|42553.1|42533.1|42558.1|42538.1|42553.1|42533.1|3
1638406380000|2021-12-02 00:53:00|||||||||2
1638406390000|2021-12-02 00:53:10|||||||||1
1638406400000|2021-12-02 00:53:20|42548.1|42528.1|42553.1|42533.1|42553.1|42533.1|42548.1|42528.1|2
1638406410000|2021-12-02 00:53:30|42555.5|42535.5|42555.6|42535.6|42555.6|42535.6|42553.1|42533.1|3
1638406420000|2021-12-02 00:53:40|42553.1|42533.1|42555.6|42535.6|42555.6|42535.6|42553.1|42533.1|1
1638406430000|2021-12-02 00:53:50|||||||||1
1638406440000|2021-12-02 00:54:00|42553.1|42533.1|42555.5|42535.5|42555.5|42535.5|42553.1|42533.1|2
1638406450000|2021-12-02 00:54:10|42555.6|42535.6|42553.1|42533.1|42555.6|42535.6|42553.1|42533.1|5
1638406460000|2021-12-02 00:54:20|||||||||1
1638406470000|2021-12-02 00:54:30|42555.6|42535.6|42555.6|42535.6|42555.6|42535.6|42555.6|42535.6|11
1638406480000|2021-12-02 00:54:40|42558.1|42538.1|42560.6|42540.6|42560.6|42540.6|42558.1|42538.1|1
1638406490000|2021-12-02 00:54:50|42558.1|42538.1|42558.1|42538.1|42558.1|42538.1|42558.1|42538.1|0
1638406500000|2021-12-02 00:55:00|42563.1|42543.1|42578.1|42558.1|42578.1|42558.1|42563.1|42543.1|31
1638406510000|2021-12-02 00:55:10|42580.6|42560.6|42575.6|42555.6|42580.6|42560.6|42575.6|42555.6|2
1638406520000|2021-12-02 00:55:20|42573.1|42553.1|42570.6|42550.6|42573.1|42553.1|42570.6|42550.6|1
1638406530000|2021-12-02 00:55:30|42568.1|42548.1|42570.6|42550.6|42570.6|42550.6|42568.1|42548.1|2
1638406540000|2021-12-02 00:55:40|42573|42553|42583.1|42563.1|42583.1|42563.1|42573|42553|6
1638406550000|2021-12-02 00:55:50|42613.1|42593.1|42618.1|42598.1|42618.1|42598.1|42613.1|42593.1|22
1638406560000|2021-12-02 00:56:00|42620.6|42600.6|42600.6|42580.6|42620.6|42600.6|42595.6|42575.6|14
1638406570000|2021-12-02 00:56:10|42603.1|42583.1|42598.1|42578.1|42603.1|42583.1|42598.1|42578.1|4
1638406590000|2021-12-02 00:56:30|42593.1|42573.1|42590.6|42570.6|42593.1|42573.1|42590.6|42570.6|7
1638406600000|2021-12-02 00:56:40|42590.5|42570.5|42578.1|42558.1|42590.5|42570.5|42578.1|42558.1|3
1638406610000|2021-12-02 00:56:50|42575.6|42555.6|42568.1|42548.1|42575.6|42555.6|42568.1|42548.1|9
1638406630000|2021-12-02 00:57:10|42565.6|42545.6|42563.1|42543.1|42565.6|42545.6|42563.1|42543.1|4
1638406660000|2021-12-02 00:57:40|||||||||7
1638406670000|2021-12-02 00:57:50|42565.6|42545.6|42563.1|42543.1|42565.6|42545.6|42563.1|42543.1|2
1638406690000|2021-12-02 00:58:10|42560.7|42540.7|42560.6|42540.6|42560.7|42540.7|42560.6|42540.6|7
1638406710000|2021-12-02 00:58:30|42558.1|42538.1|42558.1|42538.1|42558.1|42538.1|42558.1|42538.1|1
1638406730000|2021-12-02 00:58:50|42563.1|42543.1|42563.2|42543.2|42563.2|42543.2|42563.1|42543.1|9
1638406740000|2021-12-02 00:59:00|42563.1|42543.1|42563.1|42543.1|42563.1|42543.1|42563.1|42543.1|1
1638406750000|2021-12-02 00:59:10|42563.2|42543.2|42563.2|42543.2|42563.2|42543.2|42563.2|42543.2|4
1638406760000|2021-12-02 00:59:20|42573|42553|42573.1|42553.1|42573.1|42553.1|42573|42553|4
1638406770000|2021-12-02 00:59:30|42575.5|42555.5|42575.5|42555.5|42575.5|42555.5|42575.5|42555.5|5
1638406780000|2021-12-02 00:59:40|42577.9|42557.9|42578.1|42558.1|42578.1|42558.1|42577.9|42557.9|5
1638406790000|2021-12-02 00:59:50|42585.6|42565.6|42588.1|42568.1|42588.1|42568.1|42585.6|42565.6|6
1638406800000|2021-12-02 01:00:00|42585.6|42565.6|42708|42688|42743.1|42723.1|42583.1|42563.1|159
1638406810000|2021-12-02 01:00:10|42700.6|42680.6|42623.1|42603.1|42700.6|42680.6|42608.1|42588.1|84
1638406820000|2021-12-02 01:00:20|42633|42613|42615.6|42595.6|42640.6|42620.6|42598.1|42578.1|72
1638406830000|2021-12-02 01:00:30|42628.1|42608.1|42653.1|42633.1|42693.1|42673.1|42628.1|42608.1|60
1638406840000|2021-12-02 01:00:40|42650.6|42630.6|42673.1|42653.1|42673.1|42653.1|42648.1|42628.1|37
1638406850000|2021-12-02 01:00:50|42670.6|42650.6|42678.1|42658.1|42678.1|42658.1|42658.1|42638.1|33
1638406860000|2021-12-02 01:01:00|42675.6|42655.6|42678.1|42658.1|42708.1|42688.1|42673.1|42653.1|33
1638406870000|2021-12-02 01:01:10|42675.6|42655.6|42688.1|42668.1|42690.6|42670.6|42670.6|42650.6|31
1638406880000|2021-12-02 01:01:20|42693.1|42673.1|42680.6|42660.6|42693.1|42673.1|42680.6|42660.6|17
1638406890000|2021-12-02 01:01:30|42683|42663|42700.6|42680.6|42708.1|42688.1|42680.6|42660.6|20
1638406900000|2021-12-02 01:01:40|42700.5|42680.5|42713.1|42693.1|42718.1|42698.1|42700.5|42680.5|30
1638406910000|2021-12-02 01:01:50|42715.6|42695.6|42715.6|42695.6|42718.1|42698.1|42708.1|42688.1|26
1638406920000|2021-12-02 01:02:00|42708.1|42688.1|42673.1|42653.1|42708.1|42688.1|42663.1|42643.1|23
1638406930000|2021-12-02 01:02:10|42678.1|42658.1|42695.6|42675.6|42700.5|42680.5|42678.1|42658.1|15
1638406940000|2021-12-02 01:02:20|42698.1|42678.1|42705.6|42685.6|42705.6|42685.6|42688.1|42668.1|16
1638406950000|2021-12-02 01:02:30|42703.1|42683.1|42715.6|42695.6|42715.6|42695.6|42700.6|42680.6|8
1638406960000|2021-12-02 01:02:40|42718.1|42698.1|42725.5|42705.5|42725.5|42705.5|42715.6|42695.6|14
1638406970000|2021-12-02 01:02:50|42723.1|42703.1|42720.6|42700.6|42723.1|42703.1|42708.1|42688.1|27
1638406980000|2021-12-02 01:03:00|42725.5|42705.5|42733.1|42713.1|42743.1|42723.1|42725.5|42705.5|20
1638406990000|2021-12-02 01:03:10|42730.6|42710.6|42733.1|42713.1|42733.1|42713.1|42725.6|42705.6|10
1638407000000|2021-12-02 01:03:20|42730.5|42710.5|42735.6|42715.6|42738.1|42718.1|42725.6|42705.6|21
1638407010000|2021-12-02 01:03:30|42738|42718|42733.1|42713.1|42738.1|42718.1|42733.1|42713.1|8
1638407020000|2021-12-02 01:03:40|42733|42713|42708.1|42688.1|42733|42713|42708.1|42688.1|14
1638407030000|2021-12-02 01:03:50|42715.4|42695.4|42713.1|42693.1|42718.1|42698.1|42713.1|42693.1|5
1638407040000|2021-12-02 01:04:00|42715.5|42695.5|42718|42698|42718.1|42698.1|42708.1|42688.1|23
1638407050000|2021-12-02 01:04:10|42715.6|42695.6|42735.6|42715.6|42735.6|42715.6|42715.6|42695.6|8
1638407060000|2021-12-02 01:04:20|42738|42718|42758.1|42738.1|42758.1|42738.1|42738|42718|23
1638407070000|2021-12-02 01:04:30|42760.6|42740.6|42755.6|42735.6|42765.6|42745.6|42755.6|42735.6|14
1638407080000|2021-12-02 01:04:40|42753.1|42733.1|42750.6|42730.6|42763.1|42743.1|42750.6|42730.6|12
1638407090000|2021-12-02 01:04:50|42753.1|42733.1|42763|42743|42763|42743|42753.1|42733.1|11
1638407100000|2021-12-02 01:05:00|42763.1|42743.1|42748.1|42728.1|42773.1|42753.1|42740.6|42720.6|24
1638407110000|2021-12-02 01:05:10|42763.1|42743.1|42713.1|42693.1|42763.1|42743.1|42713.1|42693.1|30
1638407120000|2021-12-02 01:05:20|42703.1|42683.1|42703.1|42683.1|42703.1|42683.1|42698.1|42678.1|13
1638407130000|2021-12-02 01:05:30|42700.6|42680.6|42700.6|42680.6|42705.6|42685.6|42688.1|42668.1|65
1638407140000|2021-12-02 01:05:40|42703.1|42683.1|42703|42683|42703.1|42683.1|42700.6|42680.6|9
1638407150000|2021-12-02 01:05:50|42698.1|42678.1|42698.1|42678.1|42700.6|42680.6|42693.1|42673.1|22
1638407160000|2021-12-02 01:06:00|42688.1|42668.1|42670.4|42650.4|42688.1|42668.1|42663.1|42643.1|20
1638407170000|2021-12-02 01:06:10|42670.5|42650.5|42690.6|42670.6|42690.6|42670.6|42670.5|42650.5|7
1638407180000|2021-12-02 01:06:20|42693.1|42673.1|42688.1|42668.1|42693.1|42673.1|42688.1|42668.1|3
1638407190000|2021-12-02 01:06:30|42693.1|42673.1|42700.6|42680.6|42703.1|42683.1|42693.1|42673.1|9
1638407200000|2021-12-02 01:06:40|42703|42683|42695.6|42675.6|42703.1|42683.1|42695.6|42675.6|13
1638407210000|2021-12-02 01:06:50|42693.1|42673.1|42693.1|42673.1|42693.1|42673.1|42680.6|42660.6|20
1638407220000|2021-12-02 01:07:00|42693|42673|42683.1|42663.1|42693|42673|42683.1|42663.1|10
1638407230000|2021-12-02 01:07:10|42693.1|42673.1|42730.6|42710.6|42730.6|42710.6|42693.1|42673.1|13
1638407240000|2021-12-02 01:07:20|42728.1|42708.1|42725.6|42705.6|42728.1|42708.1|42725.6|42705.6|2
1638407250000|2021-12-02 01:07:30|42720.6|42700.6|42723.1|42703.1|42723.1|42703.1|42717.9|42697.9|6
1638407260000|2021-12-02 01:07:40|42725.6|42705.6|42735.6|42715.6|42735.6|42715.6|42725.6|42705.6|5
1638407270000|2021-12-02 01:07:50|42738|42718|42758.1|42738.1|42758.1|42738.1|42738|42718|3
1638407280000|2021-12-02 01:08:00|42753.1|42733.1|42758.1|42738.1|42765.6|42745.6|42753.1|42733.1|15
1638407290000|2021-12-02 01:08:10|42755.6|42735.6|42758|42738|42758.1|42738.1|42755.6|42735.6|9
1638407300000|2021-12-02 01:08:20|42758.1|42738.1|42753.1|42733.1|42758.1|42738.1|42753.1|42733.1|3
1638407310000|2021-12-02 01:08:30|42750.6|42730.6|42760.6|42740.6|42760.6|42740.6|42745.6|42725.6|22
1638407320000|2021-12-02 01:08:40|42765.6|42745.6|42778.1|42758.1|42780.6|42760.6|42765.6|42745.6|14
1638407330000|2021-12-02 01:08:50|42775.6|42755.6|42763.1|42743.1|42775.6|42755.6|42763.1|42743.1|6
1638407340000|2021-12-02 01:09:00|42760.6|42740.6|42748.1|42728.1|42760.6|42740.6|42748.1|42728.1|13
1638407350000|2021-12-02 01:09:10|42745.6|42725.6|42740.5|42720.5|42745.6|42725.6|42738.1|42718.1|4
1638407360000|2021-12-02 01:09:20|42743.1|42723.1|42733.1|42713.1|42743.1|42723.1|42733.1|42713.1|5
1638407370000|2021-12-02 01:09:30|42725.6|42705.6|42728.1|42708.1|42728.1|42708.1|42725.6|42705.6|8
1638407380000|2021-12-02 01:09:40|42733.1|42713.1|42748.1|42728.1|42748.1|42728.1|42733.1|42713.1|11
1638407390000|2021-12-02 01:09:50|42755.6|42735.6|42763.1|42743.1|42763.1|42743.1|42755.6|42735.6|3
1638407400000|2021-12-02 01:10:00|42765.6|42745.6|42763.1|42743.1|42768.1|42748.1|42763.1|42743.1|5
1638407420000|2021-12-02 01:10:20|42778.1|42758.1|42778.1|42758.1|42778.1|42758.1|42778.1|42758.1|8
1638407430000|2021-12-02 01:10:30|42775.6|42755.6|42775.6|42755.6|42775.6|42755.6|42775.6|42755.6|1
1638407440000|2021-12-02 01:10:40|42773.1|42753.1|42760.6|42740.6|42773.1|42753.1|42760.6|42740.6|8
1638407450000|2021-12-02 01:10:50|42758.1|42738.1|42753.1|42733.1|42758.1|42738.1|42753.1|42733.1|9
1638407460000|2021-12-02 01:11:00|42758|42738|42770.6|42750.6|42773.1|42753.1|42758|42738|8
1638407470000|2021-12-02 01:11:10|42773.1|42753.1|42768.1|42748.1|42775.6|42755.6|42768.1|42748.1|6
1638407480000|2021-12-02 01:11:20|42768|42748|42763.1|42743.1|42768|42748|42760.6|42740.6|8
1638407490000|2021-12-02 01:11:30|42760.6|42740.6|42765.6|42745.6|42765.6|42745.6|42758.1|42738.1|9
1638407500000|2021-12-02 01:11:40|42768|42748|42758.1|42738.1|42768.1|42748.1|42758.1|42738.1|10
1638407510000|2021-12-02 01:11:50|42755.6|42735.6|42755.6|42735.6|42755.6|42735.6|42755.6|42735.6|1
1638407520000|2021-12-02 01:12:00|42753.1|42733.1|42768.1|42748.1|42768.1|42748.1|42750.6|42730.6|15
1638407530000|2021-12-02 01:12:10|42770.5|42750.5|42773.1|42753.1|42778.1|42758.1|42770.5|42750.5|9
1638407540000|2021-12-02 01:12:20|42768.1|42748.1|42750.6|42730.6|42768.1|42748.1|42750.6|42730.6|10
1638407550000|2021-12-02 01:12:30|42748.1|42728.1|42768.1|42748.1|42768.1|42748.1|42748.1|42728.1|18
1638407560000|2021-12-02 01:12:40|42770.6|42750.6|42773.1|42753.1|42773.1|42753.1|42770.6|42750.6|1
1638407570000|2021-12-02 01:12:50|42770.6|42750.6|42750.6|42730.6|42770.6|42750.6|42750.6|42730.6|14
1638407580000|2021-12-02 01:13:00|42750.5|42730.5|42733.1|42713.1|42750.5|42730.5|42733.1|42713.1|17
1638407590000|2021-12-02 01:13:10|42728.1|42708.1|42723.1|42703.1|42728.1|42708.1|42723.1|42703.1|3
1638407600000|2021-12-02 01:13:20|42720.6|42700.6|42725.6|42705.6|42725.6|42705.6|42720.6|42700.6|3
1638407610000|2021-12-02 01:13:30|42730.6|42710.6|42728.1|42708.1|42733.1|42713.1|42728.1|42708.1|5
1638407620000|2021-12-02 01:13:40|42725.6|42705.6|42705.6|42685.6|42728.1|42708.1|42703.1|42683.1|9
1638407630000|2021-12-02 01:13:50|42708.1|42688.1|42715.6|42695.6|42715.6|42695.6|42708.1|42688.1|12
1638407640000|2021-12-02 01:14:00|42718.1|42698.1|42708.1|42688.1|42718.1|42698.1|42705.6|42685.6|7
1638407650000|2021-12-02 01:14:10|42720.6|42700.6|42718|42698|42723.1|42703.1|42718|42698|15
1638407660000|2021-12-02 01:14:20|42718.1|42698.1|42718.1|42698.1|42718.1|42698.1|42713.1|42693.1|7
1638407670000|2021-12-02 01:14:30|42715.6|42695.6|42720.6|42700.6|42723.1|42703.1|42713.1|42693.1|4
1638407680000|2021-12-02 01:14:40|42718.1|42698.1|42748.1|42728.1|42752.9|42732.9|42715.6|42695.6|15
1638407690000|2021-12-02 01:14:50|42743.2|42723.2|42748.1|42728.1|42748.1|42728.1|42743.1|42723.1|9
1638407700000|2021-12-02 01:15:00|42745.6|42725.6|42710.6|42690.6|42745.6|42725.6|42710.6|42690.6|13
1638407710000|2021-12-02 01:15:10|42708.1|42688.1|42708.1|42688.1|42710.6|42690.6|42708.1|42688.1|3
1638407720000|2021-12-02 01:15:20|42710.6|42690.6|42705.6|42685.6|42710.6|42690.6|42703.1|42683.1|8
1638407730000|2021-12-02 01:15:30|42708|42688|42710.6|42690.6|42710.6|42690.6|42703.1|42683.1|8
1638407740000|2021-12-02 01:15:40|42708.1|42688.1|42725.5|42705.5|42725.5|42705.5|42708|42688|13
1638407750000|2021-12-02 01:15:50|42723.1|42703.1|42727.9|42707.9|42728.1|42708.1|42723.1|42703.1|14
1638407760000|2021-12-02 01:16:00|42728.1|42708.1|42693.1|42673.1|42730.6|42710.6|42693.1|42673.1|29
1638407770000|2021-12-02 01:16:10|42695.5|42675.5|42698.1|42678.1|42703.1|42683.1|42695.5|42675.5|13
1638407780000|2021-12-02 01:16:20|42700.5|42680.5|42693.1|42673.1|42700.6|42680.6|42693.1|42673.1|7
1638407790000|2021-12-02 01:16:30|42690.6|42670.6|42688.1|42668.1|42690.6|42670.6|42688.1|42668.1|9
1638407800000|2021-12-02 01:16:40|42693|42673|42698.1|42678.1|42698.1|42678.1|42693|42673|12
1638407810000|2021-12-02 01:16:50|42695.6|42675.6|42685.6|42665.6|42695.6|42675.6|42683.1|42663.1|12
1638407820000|2021-12-02 01:17:00|42688.1|42668.1|42683.1|42663.1|42703.1|42683.1|42683.1|42663.1|17
1638407830000|2021-12-02 01:17:10|42680.6|42660.6|42678.1|42658.1|42690.6|42670.6|42675.6|42655.6|14
1638407840000|2021-12-02 01:17:20|42675.6|42655.6|42663.1|42643.1|42675.6|42655.6|42660.6|42640.6|11
1638407850000|2021-12-02 01:17:30|42658.1|42638.1|42672.9|42652.9|42672.9|42652.9|42658.1|42638.1|5
1638407860000|2021-12-02 01:17:40|42673.1|42653.1|42638.1|42618.1|42673.1|42653.1|42638.1|42618.1|12
1638407870000|2021-12-02 01:17:50|42635.6|42615.6|42655.6|42635.6|42658.1|42638.1|42635.6|42615.6|16
1638407880000|2021-12-02 01:18:00|42655.5|42635.5|42613.1|42593.1|42655.5|42635.5|42613.1|42593.1|39
1638407890000|2021-12-02 01:18:10|42618.1|42598.1|42628.1|42608.1|42630.6|42610.6|42618.1|42598.1|10
1638407900000|2021-12-02 01:18:20|42625.6|42605.6|42618.1|42598.1|42625.6|42605.6|42615.6|42595.6|6
1638407910000|2021-12-02 01:18:30|42615.6|42595.6|42603.1|42583.1|42620.5|42600.5|42600.6|42580.6|36
1638407920000|2021-12-02 01:18:40|42600.6|42580.6|42608.1|42588.1|42613.1|42593.1|42600.6|42580.6|13
1638407930000|2021-12-02 01:18:50|42605.6|42585.6|42605.6|42585.6|42605.6|42585.6|42605.6|42585.6|4
1638407940000|2021-12-02 01:19:00|42610.5|42590.5|42618.1|42598.1|42628.1|42608.1|42610.5|42590.5|12
1638407950000|2021-12-02 01:19:10|42613.1|42593.1|42605.5|42585.5|42613.1|42593.1|42593.1|42573.1|18
1638407960000|2021-12-02 01:19:20|42608|42588|42595.6|42575.6|42608|42588|42595.6|42575.6|7
1638407970000|2021-12-02 01:19:30|42593.1|42573.1|42578.1|42558.1|42593.1|42573.1|42578.1|42558.1|12
1638407980000|2021-12-02 01:19:40|42583.1|42563.1|42583.1|42563.1|42590.6|42570.6|42583.1|42563.1|9
1638407990000|2021-12-02 01:19:50|42585.6|42565.6|42590.6|42570.6|42590.6|42570.6|42585.6|42565.6|5
1638408000000|2021-12-02 01:20:00|42588.1|42568.1|42595.6|42575.6|42598.1|42578.1|42588.1|42568.1|12
1638408010000|2021-12-02 01:20:10|42595.5|42575.5|42575.6|42555.6|42595.5|42575.5|42575.6|42555.6|14
1638408020000|2021-12-02 01:20:20|42578.1|42558.1|42583.1|42563.1|42583.1|42563.1|42573.1|42553.1|3
1638408030000|2021-12-02 01:20:30|42578.1|42558.1|42588.1|42568.1|42588.1|42568.1|42578.1|42558.1|3
1638408040000|2021-12-02 01:20:40|42593.1|42573.1|42595.6|42575.6|42595.6|42575.6|42593.1|42573.1|8
1638408050000|2021-12-02 01:20:50|42598.1|42578.1|42610.6|42590.6|42610.6|42590.6|42598.1|42578.1|11
1638408060000|2021-12-02 01:21:00|42613|42593|42630.6|42610.6|42630.6|42610.6|42613|42593|4
1638408070000|2021-12-02 01:21:10|42633.1|42613.1|42630.6|42610.6|42635.6|42615.6|42628.1|42608.1|1
1638408080000|2021-12-02 01:21:20|42633|42613|42628.1|42608.1|42633.1|42613.1|42623.1|42603.1|5
1638408090000|2021-12-02 01:21:30|42625.6|42605.6|42633.1|42613.1|42633.1|42613.1|42625.6|42605.6|3
1638408100000|2021-12-02 01:21:40|42635.5|42615.5|42643.1|42623.1|42643.1|42623.1|42633.1|42613.1|0
1638408110000|2021-12-02 01:21:50|42650.5|42630.5|42650.5|42630.5|42653.1|42633.1|42648.1|42628.1|6
1638408120000|2021-12-02 01:22:00|42650.6|42630.6|42638.1|42618.1|42650.6|42630.6|42633.1|42613.1|7
1638408130000|2021-12-02 01:22:10|42635.5|42615.5|42638.1|42618.1|42638.1|42618.1|42635.5|42615.5|18
1638408140000|2021-12-02 01:22:20|42640.6|42620.6|42653.1|42633.1|42653.1|42633.1|42640.6|42620.6|6
1638408150000|2021-12-02 01:22:30|42653|42633|42648.1|42628.1|42653|42633|42648.1|42628.1|4
1638408160000|2021-12-02 01:22:40|42650.5|42630.5|42640.6|42620.6|42650.5|42630.5|42640.6|42620.6|14
1638408170000|2021-12-02 01:22:50|42643.1|42623.1|42643.1|42623.1|42645.6|42625.6|42640.6|42620.6|5
1638408180000|2021-12-02 01:23:00|42640.6|42620.6|42643.1|42623.1|42648.1|42628.1|42638.1|42618.1|5
1638408190000|2021-12-02 01:23:10|42645.6|42625.6|42650.6|42630.6|42650.6|42630.6|42645.6|42625.6|1
1638408200000|2021-12-02 01:23:20|42653|42633|42645.6|42625.6|42653.1|42633.1|42645.6|42625.6|4
1638408210000|2021-12-02 01:23:30|42643.1|42623.1|42655.5|42635.5|42655.5|42635.5|42640.6|42620.6|8
1638408220000|2021-12-02 01:23:40|42658.1|42638.1|42663.1|42643.1|42665.6|42645.6|42658.1|42638.1|5
1638408230000|2021-12-02 01:23:50|42660.6|42640.6|42663.1|42643.1|42663.1|42643.1|42660.6|42640.6|4
1638408240000|2021-12-02 01:24:00|42660.6|42640.6|42665.6|42645.6|42665.6|42645.6|42658.1|42638.1|4
1638408250000|2021-12-02 01:24:10|42673|42653|42670.6|42650.6|42673.1|42653.1|42670.6|42650.6|9
1638408260000|2021-12-02 01:24:20|42670.5|42650.5|42670.5|42650.5|42675.5|42655.5|42663|42643|12
1638408270000|2021-12-02 01:24:30|42665.5|42645.5|42658|42638|42665.5|42645.5|42655.5|42635.5|9
1638408280000|2021-12-02 01:24:40|42655.5|42635.5|42653|42633|42655.5|42635.5|42653|42633|2
1638408290000|2021-12-02 01:24:50|42655.5|42635.5|42662.9|42642.9|42662.9|42642.9|42655.5|42635.5|4
1638408300000|2021-12-02 01:25:00|42665.4|42645.4|42665.5|42645.5|42665.5|42645.5|42663|42643|8
1638408310000|2021-12-02 01:25:10|42663|42643|42660.5|42640.5|42663|42643|42658|42638|2
1638408320000|2021-12-02 01:25:20|42660.6|42640.6|42675.5|42655.5|42675.5|42655.5|42660.6|42640.6|6
1638408330000|2021-12-02 01:25:30|42673|42653|42683|42663|42683|42663|42673|42653|3
1638408340000|2021-12-02 01:25:40|42680.6|42660.6|42685.5|42665.5|42688|42668|42678|42658|4
1638408350000|2021-12-02 01:25:50|42690.5|42670.5|42685.5|42665.5|42690.5|42670.5|42685.5|42665.5|6
1638408360000|2021-12-02 01:26:00|42683|42663|42683|42663|42685.5|42665.5|42665.6|42645.6|10
1638408370000|2021-12-02 01:26:10|42680.6|42660.6|42660.6|42640.6|42680.6|42660.6|42660.6|42640.6|4
1638408380000|2021-12-02 01:26:20|42655.6|42635.6|42673|42653|42673|42653|42655.6|42635.6|10
1638408390000|2021-12-02 01:26:30|42675.5|42655.5|42683|42663|42688|42668|42673|42653|7
1638408400000|2021-12-02 01:26:40|42680.5|42660.5|42693|42673|42695.5|42675.5|42680.5|42660.5|15
1638408410000|2021-12-02 01:26:50|42690.5|42670.5|42688|42668|42693|42673|42683|42663|1
1638408420000|2021-12-02 01:27:00|42690.5|42670.5|42690.5|42670.5|42695.5|42675.5|42690.5|42670.5|8
1638408430000|2021-12-02 01:27:10|42688|42668|42688|42668|42690.5|42670.5|42683|42663|8
1638408440000|2021-12-02 01:27:20|42693|42673|42690.5|42670.5|42695.5|42675.5|42690.5|42670.5|6
1638408450000|2021-12-02 01:27:30|42688.1|42668.1|42688|42668|42688.1|42668.1|42685.5|42665.5|11
1638408460000|2021-12-02 01:27:40|42685.5|42665.5|42683|42663|42685.5|42665.5|42675.5|42655.5|9
1638408470000|2021-12-02 01:27:50|42680.5|42660.5|42680.5|42660.5|42683|42663|42680.5|42660.5|3
1638408480000|2021-12-02 01:28:00|42683|42663|42673|42653|42683|42663|42670.5|42650.5|1
1638408490000|2021-12-02 01:28:10|42670.6|42650.6|42675.5|42655.5|42675.5|42655.5|42670.5|42650.5|2
1638408500000|2021-12-02 01:28:20|42675.6|42655.6|42680.5|42660.5|42680.5|42660.5|42675.5|42655.5|1
1638408510000|2021-12-02 01:28:30|42678|42658|42673|42653|42680.5|42660.5|42673|42653|4
1638408520000|2021-12-02 01:28:40|42675.5|42655.5|42678|42658|42678|42658|42675.5|42655.5|6
1638408530000|2021-12-02 01:28:50|42680.5|42660.5|42678|42658|42680.5|42660.5|42678|42658|0
1638408540000|2021-12-02 01:29:00|42675.5|42655.5|42678|42658|42680.5|42660.5|42675.5|42655.5|2
1638408550000|2021-12-02 01:29:10|42675.5|42655.5|42678|42658|42678|42658|42675.5|42655.5|1
1638408560000|2021-12-02 01:29:20|42675.6|42655.6|42680.5|42660.5|42680.5|42660.5|42675.5|42655.5|5
1638408570000|2021-12-02 01:29:30|42685.5|42665.5|42690.5|42670.5|42690.5|42670.5|42685.5|42665.5|4
1638408580000|2021-12-02 01:29:40|42688|42668|42690.5|42670.5|42690.5|42670.5|42685.5|42665.5|3
1638408590000|2021-12-02 01:29:50|42688|42668|42683|42663|42693|42673|42683|42663|3
1638408600000|2021-12-02 01:30:00|42678|42658|42673|42653|42678|42658|42658.1|42638.1|22
1638408610000|2021-12-02 01:30:10|42670.5|42650.5|42683|42663|42688|42668|42670.5|42650.5|5
1638408620000|2021-12-02 01:30:20|42685.5|42665.5|42683|42663|42685.5|42665.5|42683|42663|3
1638408630000|2021-12-02 01:30:30|42680.6|42660.6|42668|42648|42680.6|42660.6|42668|42648|1
1638408640000|2021-12-02 01:30:40|42665.5|42645.5|42645.5|42625.5|42665.5|42645.5|42645.5|42625.5|8
1638408650000|2021-12-02 01:30:50|42643|42623|42638|42618|42643|42623|42638|42618|5
1638408660000|2021-12-02 01:31:00|42640.5|42620.5|42643|42623|42648|42628|42640.5|42620.5|0
1638408670000|2021-12-02 01:31:10|42640.5|42620.5|42630.5|42610.5|42640.5|42620.5|42630.5|42610.5|10
1638408680000|2021-12-02 01:31:20|42628|42608|42628|42608|42633|42613|42628|42608|6
1638408690000|2021-12-02 01:31:30|42630.5|42610.5|42628|42608|42630.5|42610.5|42628|42608|7
1638408700000|2021-12-02 01:31:40|42630.5|42610.5|42628|42608|42633|42613|42623|42603|8
1638408710000|2021-12-02 01:31:50|42630.5|42610.5|42628|42608|42635.5|42615.5|42628|42608|9
1638408720000|2021-12-02 01:32:00|42623.2|42603.2|42630.5|42610.5|42633|42613|42623|42603|1
1638408730000|2021-12-02 01:32:10|42628|42608|42630.5|42610.5|42630.5|42610.5|42623|42603|2
1638408740000|2021-12-02 01:32:20|42628|42608|42620.5|42600.5|42630.5|42610.5|42620.5|42600.5|9
1638408750000|2021-12-02 01:32:30|42618|42598|42618|42598|42618|42598|42618|42598|2
1638408760000|2021-12-02 01:32:40|42623|42603|42628|42608|42633|42613|42623|42603|2
1638408770000|2021-12-02 01:32:50|42633|42613|42625.5|42605.5|42633|42613|42625.5|42605.5|6
1638408780000|2021-12-02 01:33:00|42628|42608|42635.5|42615.5|42635.5|42615.5|42628|42608|2
1638408790000|2021-12-02 01:33:10|42638|42618|42648|42628|42648|42628|42638|42618|3
1638408800000|2021-12-02 01:33:20|42650.5|42630.5|42648|42628|42655.5|42635.5|42648|42628|2
1638408810000|2021-12-02 01:33:30|42645.5|42625.5|42648|42628|42648|42628|42643|42623|3
1638408820000|2021-12-02 01:33:40|42645.5|42625.5|42660.5|42640.5|42660.5|42640.5|42645.5|42625.5|2
1638408830000|2021-12-02 01:33:50|42663|42643|42648|42628|42663|42643|42645.6|42625.6|1
1638408840000|2021-12-02 01:34:00|42643.1|42623.1|42640.5|42620.5|42643.1|42623.1|42635.5|42615.5|2
1638408850000|2021-12-02 01:34:10|42643|42623|42645.5|42625.5|42645.5|42625.5|42640.5|42620.5|1
1638408860000|2021-12-02 01:34:20|42648|42628|42650.6|42630.6|42653|42633|42648|42628|1
1638408870000|2021-12-02 01:34:30|42650.5|42630.5|42638|42618|42650.5|42630.5|42638|42618|3
1638408880000|2021-12-02 01:34:40|42633.1|42613.1|42628|42608|42633.1|42613.1|42628|42608|2
1638408890000|2021-12-02 01:34:50|42625.6|42605.6|42625.5|42605.5|42625.6|42605.6|42625.5|42605.5|0
1638408900000|2021-12-02 01:35:00|42628|42608|42630.6|42610.6|42630.6|42610.6|42625.5|42605.5|4
1638408910000|2021-12-02 01:35:10|42630.5|42610.5|42628|42608|42633|42613|42625.6|42605.6|1
1638408920000|2021-12-02 01:35:20|42630.5|42610.5|42628|42608|42630.5|42610.5|42628|42608|2
1638408930000|2021-12-02 01:35:30|42630.5|42610.5|42633|42613|42633|42613|42630.5|42610.5|0
1638408940000|2021-12-02 01:35:40|42630.5|42610.5|42633|42613|42638|42618|42630.5|42610.5|0
1638408950000|2021-12-02 01:35:50|42635.5|42615.5|42633|42613|42638|42618|42633|42613|6
1638408960000|2021-12-02 01:36:00|42638|42618|42638|42618|42638|42618|42633|42613|17
1638408970000|2021-12-02 01:36:10|42635.5|42615.5|42633|42613|42635.5|42615.5|42633|42613|16
1638408980000|2021-12-02 01:36:20|42630.5|42610.5|42628|42608|42630.5|42610.5|42625.5|42605.5|4
1638408990000|2021-12-02 01:36:30|42625.5|42605.5|42628|42608|42628|42608|42623|42603|0
1638409000000|2021-12-02 01:36:40|42633|42613|42638|42618|42638|42618|42633|42613|5
1638409010000|2021-12-02 01:36:50|42640.5|42620.5|42638|42618|42640.5|42620.5|42633|42613|0
1638409020000|2021-12-02 01:37:00|42640.5|42620.5|42655.5|42635.5|42655.5|42635.5|42640.5|42620.5|4
1638409030000|2021-12-02 01:37:10|42653.1|42633.1|42655.5|42635.5|42655.5|42635.5|42648|42628|3
1638409040000|2021-12-02 01:37:20|42655.6|42635.6|42658|42638|42658|42638|42655.6|42635.6|0
1638409050000|2021-12-02 01:37:30|42655.6|42635.6|42650.5|42630.5|42658|42638|42650.5|42630.5|0
1638409060000|2021-12-02 01:37:40|42653|42633|42653|42633|42653|42633|42650.5|42630.5|0
1638409070000|2021-12-02 01:37:50|42650.5|42630.5|42648|42628|42650.5|42630.5|42648|42628|0
1638409090000|2021-12-02 01:38:10|42650.5|42630.5|42665.5|42645.5|42665.5|42645.5|42650.5|42630.5|5
1638409100000|2021-12-02 01:38:20|42663|42643|42663|42643|42663|42643|42663|42643|0
1638409110000|2021-12-02 01:38:30|42665.5|42645.5|42665.5|42645.5|42665.5|42645.5|42663|42643|3
1638409120000|2021-12-02 01:38:40|42668|42648|42673|42653|42673|42653|42668|42648|0
1638409130000|2021-12-02 01:38:50|42675.5|42655.5|42678|42658|42678|42658|42675.5|42655.5|2
1638409140000|2021-12-02 01:39:00|42673|42653|42668|42648|42673|42653|42668|42648|2
1638409150000|2021-12-02 01:39:10|42665.6|42645.6|42663|42643|42668|42648|42663|42643|3
1638409160000|2021-12-02 01:39:20|42660.5|42640.5|42658|42638|42660.5|42640.5|42658|42638|0
1638409170000|2021-12-02 01:39:30|42655.6|42635.6|42655.5|42635.5|42655.6|42635.6|42650.6|42630.6|4
1638409180000|2021-12-02 01:39:40|42658|42638|42663|42643|42663|42643|42655.5|42635.5|9
1638409190000|2021-12-02 01:39:50|42665.5|42645.5|42673|42653|42673|42653|42665.5|42645.5|6
1638409200000|2021-12-02 01:40:00|42675.5|42655.5|42665.5|42645.5|42678|42658|42665.5|42645.5|7
1638409210000|2021-12-02 01:40:10|42668|42648|42675.5|42655.5|42675.5|42655.5|42668|42648|4
1638409220000|2021-12-02 01:40:20|42678|42658|42683|42663|42683|42663|42675.5|42655.5|5
1638409230000|2021-12-02 01:40:30|42685.5|42665.5|42693|42673|42693|42673|42685.5|42665.5|3
1638409240000|2021-12-02 01:40:40|42695.5|42675.5|42693|42673|42695.6|42675.6|42690.5|42670.5|4
1638409250000|2021-12-02 01:40:50|42698|42678|42693|42673|42698|42678|42693|42673|3
1638409260000|2021-12-02 01:41:00|42690.5|42670.5|42693|42673|42695.6|42675.6|42690.5|42670.5|3
1638409270000|2021-12-02 01:41:10|42690.6|42670.6|42688|42668|42693|42673|42685.6|42665.6|3
1638409280000|2021-12-02 01:41:20|42690.5|42670.5|42680.5|42660.5|42690.5|42670.5|42680.5|42660.5|5
1638409290000|2021-12-02 01:41:30|42683|42663|42688|42668|42688|42668|42683|42663|2
1638409300000|2021-12-02 01:41:40|42685.5|42665.5|42693|42673|42695.5|42675.5|42685.5|42665.5|0
1638409310000|2021-12-02 01:41:50|42695.5|42675.5|42678|42658|42695.5|42675.5|42678|42658|2
1638409320000|2021-12-02 01:42:00|42680.5|42660.5|42683|42663|42683|42663|42680.5|42660.5|3
1638409330000|2021-12-02 01:42:10|42680.5|42660.5|42678|42658|42680.5|42660.5|42675.5|42655.5|2
1638409340000|2021-12-02 01:42:20|42680.5|42660.5|42678|42658|42680.5|42660.5|42678|42658|3
1638409350000|2021-12-02 01:42:30|42680.5|42660.5|42683|42663|42683|42663|42680.5|42660.5|3
1638409360000|2021-12-02 01:42:40|42688|42668|42690.5|42670.5|42690.5|42670.5|42688|42668|2
1638409370000|2021-12-02 01:42:50|42698|42678|42715.5|42695.5|42725.5|42705.5|42698|42678|22
1638409380000|2021-12-02 01:43:00|42718|42698|42755.5|42735.5|42763|42743|42715.5|42695.5|26
1638409390000|2021-12-02 01:43:10|42758|42738|42758|42738|42758|42738|42750.5|42730.5|11
1638409400000|2021-12-02 01:43:20|42760.5|42740.5|42765.5|42745.5|42768|42748|42760.5|42740.5|5
1638409410000|2021-12-02 01:43:30|42768|42748|42763.1|42743.1|42768|42748|42763.1|42743.1|8
1638409420000|2021-12-02 01:43:40|42763|42743|42763|42743|42768|42748|42760.6|42740.6|13
1638409430000|2021-12-02 01:43:50|42760.6|42740.6|42768|42748|42770.5|42750.5|42760.5|42740.5|11
1638409440000|2021-12-02 01:44:00|42773|42753|42773|42753|42778|42758|42773|42753|18
1638409450000|2021-12-02 01:44:10|42770.5|42750.5|42768|42748|42770.5|42750.5|42763|42743|5
1638409460000|2021-12-02 01:44:20|42765.6|42745.6|42760.5|42740.5|42765.6|42745.6|42758|42738|3
1638409470000|2021-12-02 01:44:30|42758|42738|42758|42738|42763|42743|42755.5|42735.5|4
1638409480000|2021-12-02 01:44:40|42760.5|42740.5|42763|42743|42763|42743|42758|42738|9
1638409490000|2021-12-02 01:44:50|42768|42748|42775.5|42755.5|42775.5|42755.5|42765.5|42745.5|5
1638409500000|2021-12-02 01:45:00|42770.6|42750.6|42780.6|42760.6|42783|42763|42770.6|42750.6|26
1638409510000|2021-12-02 01:45:10|42778.1|42758.1|42773|42753|42778.1|42758.1|42768|42748|11
1638409520000|2021-12-02 01:45:20|42770.5|42750.5|42768|42748|42770.5|42750.5|42768|42748|1
1638409530000|2021-12-02 01:45:30|42765.5|42745.5|42768|42748|42768|42748|42763.1|42743.1|3
1638409540000|2021-12-02 01:45:40|42783|42763|42783.1|42763.1|42788|42768|42783|42763|12
1638409550000|2021-12-02 01:45:50|42783|42763|42785.5|42765.5|42788|42768|42783|42763|1
1638409560000|2021-12-02 01:46:00|42783|42763|42788|42768|42788|42768|42780.5|42760.5|5
1638409570000|2021-12-02 01:46:10|42790.5|42770.5|42790.5|42770.5|42795.5|42775.5|42790.5|42770.5|11
1638409580000|2021-12-02 01:46:20|42788|42768|42783|42763|42790.5|42770.5|42783|42763|2
1638409590000|2021-12-02 01:46:30|42785.5|42765.5|42783|42763|42785.5|42765.5|42780.5|42760.5|0
1638409600000|2021-12-02 01:46:40|42780.5|42760.5|42783|42763|42785.5|42765.5|42780.5|42760.5|0
1638409610000|2021-12-02 01:46:50|42780.5|42760.5|42780.5|42760.5|42780.5|42760.5|42780.5|42760.5|0
1638409620000|2021-12-02 01:47:00|42783|42763|42793|42773|42793|42773|42780.5|42760.5|10
1638409630000|2021-12-02 01:47:10|42795.5|42775.5|42790.6|42770.6|42795.5|42775.5|42790.6|42770.6|8
1638409640000|2021-12-02 01:47:20|42790.5|42770.5|42795.5|42775.5|42795.5|42775.5|42790.5|42770.5|4
1638409650000|2021-12-02 01:47:30|42793|42773|42790.5|42770.5|42795.5|42775.5|42790.5|42770.5|2
1638409660000|2021-12-02 01:47:40|42788|42768|42788|42768|42788|42768|42788|42768|0
1638409670000|2021-12-02 01:47:50|42790.5|42770.5|42788|42768|42790.5|42770.5|42785.5|42765.5|1
1638409680000|2021-12-02 01:48:00|42785.6|42765.6|42788|42768|42788|42768|42783|42763|5
1638409690000|2021-12-02 01:48:10|42790.5|42770.5|42790.5|42770.5|42790.5|42770.5|42790.5|42770.5|13
1638409700000|2021-12-02 01:48:20|42795.5|42775.5|42793|42773|42795.5|42775.5|42790.6|42770.6|7
1638409710000|2021-12-02 01:48:30|42790.5|42770.5|42788|42768|42790.5|42770.5|42785.5|42765.5|1
1638409720000|2021-12-02 01:48:40|42790.5|42770.5|42788|42768|42790.5|42770.5|42788|42768|13
1638409730000|2021-12-02 01:48:50|42790.5|42770.5|42793|42773|42795.5|42775.5|42788|42768|16
1638409740000|2021-12-02 01:49:00|42795.5|42775.5|42793|42773|42795.5|42775.5|42790.5|42770.5|2
1638409750000|2021-12-02 01:49:10|42790.6|42770.6|42788|42768|42790.6|42770.6|42785.5|42765.5|2
1638409760000|2021-12-02 01:49:20|42785.6|42765.6|42780.6|42760.6|42785.6|42765.6|42780.6|42760.6|4
1638409770000|2021-12-02 01:49:30|42780.5|42760.5|42768|42748|42780.5|42760.5|42768|42748|8
1638409780000|2021-12-02 01:49:40|42770.5|42750.5|42785.5|42765.5|42787.9|42767.9|42770.5|42750.5|3
1638409790000|2021-12-02 01:49:50|42783|42763|42783|42763|42788|42768|42775.6|42755.6|8
1638409800000|2021-12-02 01:50:00|42783.1|42763.1|42793|42773|42793|42773|42783|42763|6
1638409810000|2021-12-02 01:50:10|42790.5|42770.5|42788.1|42768.1|42793|42773|42788.1|42768.1|1
1638409820000|2021-12-02 01:50:20|42785.7|42765.7|42770.5|42750.5|42785.7|42765.7|42765.6|42745.6|4
1638409830000|2021-12-02 01:50:30|42773|42753|42773|42753|42773|42753|42773|42753|3
1638409840000|2021-12-02 01:50:40|42775.5|42755.5|42785.5|42765.5|42785.5|42765.5|42775.5|42755.5|9
1638409850000|2021-12-02 01:50:50|42788|42768|42790.5|42770.5|42790.5|42770.5|42788|42768|0
1638409860000|2021-12-02 01:51:00|42788|42768|42783|42763|42788|42768|42783|42763|2
1638409870000|2021-12-02 01:51:10|42780.5|42760.5|42778.1|42758.1|42780.5|42760.5|42778.1|42758.1|1
1638409880000|2021-12-02 01:51:20|42775.6|42755.6|42785.5|42765.5|42785.5|42765.5|42770.5|42750.5|7
1638409890000|2021-12-02 01:51:30|42783|42763|42783|42763|42783|42763|42780.6|42760.6|1
1638409900000|2021-12-02 01:51:40|42785.5|42765.5|42785.5|42765.5|42785.5|42765.5|42785.5|42765.5|1
1638409910000|2021-12-02 01:51:50|42788|42768|42795.5|42775.5|42795.5|42775.5|42788|42768|6
1638409920000|2021-12-02 01:52:00|42793|42773|42795.5|42775.5|42795.5|42775.5|42790.5|42770.5|13
1638409930000|2021-12-02 01:52:10|42793|42773|42790.5|42770.5|42795.5|42775.5|42790.5|42770.5|11
1638409940000|2021-12-02 01:52:20|42793|42773|42795.7|42775.7|42798.1|42778.1|42793|42773|5
1638409950000|2021-12-02 01:52:30|42795.6|42775.6|42820.5|42800.5|42820.5|42800.5|42795.6|42775.6|20
1638409960000|2021-12-02 01:52:40|42825.5|42805.5|42828|42808|42833|42813|42825.5|42805.5|11
1638409970000|2021-12-02 01:52:50|42833|42813|42830.5|42810.5|42833|42813|42828|42808|1
1638409980000|2021-12-02 01:53:00|42833|42813|42838|42818|42843|42823|42833|42813|25
1638409990000|2021-12-02 01:53:10|42835.6|42815.6|42835.5|42815.5|42835.6|42815.6|42828|42808|4
1638410000000|2021-12-02 01:53:20|42833|42813|42828|42808|42835.5|42815.5|42828|42808|4
1638410010000|2021-12-02 01:53:30|42830.5|42810.5|42830.5|42810.5|42833|42813|42828|42808|2
1638410020000|2021-12-02 01:53:40|42825.5|42805.5|42828.1|42808.1|42830.5|42810.5|42825.5|42805.5|2
1638410030000|2021-12-02 01:53:50|42833|42813|42835.5|42815.5|42835.5|42815.5|42828|42808|8
1638410040000|2021-12-02 01:54:00|42833|42813|42835.5|42815.5|42838|42818|42833|42813|7
1638410050000|2021-12-02 01:54:10|42833|42813|42833|42813|42833|42813|42828|42808|3
1638410060000|2021-12-02 01:54:20|42830.6|42810.6|42833|42813|42833|42813|42830.5|42810.5|4
1638410070000|2021-12-02 01:54:30|42830.6|42810.6|42825.5|42805.5|42830.6|42810.6|42823|42803|1
1638410080000|2021-12-02 01:54:40|42828|42808|42828|42808|42828|42808|42825.5|42805.5|3
1638410090000|2021-12-02 01:54:50|42825.5|42805.5|42810.5|42790.5|42825.5|42805.5|42810.5|42790.5|10
1638410100000|2021-12-02 01:55:00|42808.1|42788.1|42803|42783|42810.5|42790.5|42803|42783|7
1638410110000|2021-12-02 01:55:10|42800.6|42780.6|42803|42783|42803|42783|42800.6|42780.6|2
1638410120000|2021-12-02 01:55:20|42805.5|42785.5|42805.5|42785.5|42808|42788|42803|42783|3
1638410130000|2021-12-02 01:55:30|42803|42783|42803|42783|42805.5|42785.5|42803|42783|2
1638410140000|2021-12-02 01:55:40|42798|42778|42793|42773|42798|42778|42793|42773|0
1638410150000|2021-12-02 01:55:50|42803|42783|42823|42803|42823|42803|42803|42783|16
1638410160000|2021-12-02 01:56:00|42825.5|42805.5|42820.5|42800.5|42825.5|42805.5|42820.5|42800.5|7
1638410170000|2021-12-02 01:56:10|42813.1|42793.1|42808|42788|42815.5|42795.5|42808|42788|3
1638410180000|2021-12-02 01:56:20|42813|42793|42813|42793|42813|42793|42810.5|42790.5|1
1638410190000|2021-12-02 01:56:30|42810.6|42790.6|42798|42778|42810.6|42790.6|42798|42778|2
1638410200000|2021-12-02 01:56:40|42795.6|42775.6|42793|42773|42795.6|42775.6|42790.5|42770.5|0
1638410210000|2021-12-02 01:56:50|42790.5|42770.5|42790.5|42770.5|42793|42773|42785.5|42765.5|12
1638410220000|2021-12-02 01:57:00|42795.4|42775.4|42790.5|42770.5|42797.9|42777.9|42790.5|42770.5|4
1638410230000|2021-12-02 01:57:10|42792.9|42772.9|42793|42773|42793|42773|42790.5|42770.5|0
1638410240000|2021-12-02 01:57:20|42790.5|42770.5|42793|42773|42793|42773|42788|42768|2
1638410250000|2021-12-02 01:57:30|42795.4|42775.4|42793|42773|42795.5|42775.5|42793|42773|1
1638410260000|2021-12-02 01:57:40|42792.9|42772.9|42788|42768|42792.9|42772.9|42785.5|42765.5|1
1638410280000|2021-12-02 01:58:00|42785.5|42765.5|42783|42763|42785.5|42765.5|42783|42763|4
1638410290000|2021-12-02 01:58:10|42780.6|42760.6|42783|42763|42783|42763|42778|42758|8
1638410300000|2021-12-02 01:58:20|42788|42768|42785.4|42765.4|42788|42768|42783|42763|3
1638410310000|2021-12-02 01:58:30|42783|42763|42788|42768|42788|42768|42783|42763|1
1638410320000|2021-12-02 01:58:40|42785.6|42765.6|42783|42763|42785.6|42765.6|42783|42763|0
1638410330000|2021-12-02 01:58:50|42785.4|42765.4|42788|42768|42790.5|42770.5|42785.4|42765.4|1
1638410340000|2021-12-02 01:59:00|42785.5|42765.5|42783|42763|42788|42768|42783|42763|1
1638410350000|2021-12-02 01:59:10|42785.4|42765.4|42783.1|42763.1|42785.5|42765.5|42783|42763|1
1638410360000|2021-12-02 01:59:20|42783|42763|42803|42783|42803|42783|42783|42763|6
1638410370000|2021-12-02 01:59:30|42805.4|42785.4|42805.5|42785.5|42807.9|42787.9|42805.4|42785.4|0
1638410380000|2021-12-02 01:59:40|42807.9|42787.9|42820.4|42800.4|42820.4|42800.4|42807.9|42787.9|2
1638410390000|2021-12-02 01:59:50|42818|42798|42813|42793|42818|42798|42813|42793|1
1638410400000|2021-12-02 02:00:00|42810.6|42790.6|42785.4|42765.4|42810.6|42790.6|42783|42763|15
1638410410000|2021-12-02 02:00:10|42783|42763|42778|42758|42785.5|42765.5|42778|42758|10
1638410420000|2021-12-02 02:00:20|42773|42753|42765.5|42745.5|42773|42753|42763|42743|6
1638410430000|2021-12-02 02:00:30|42760.5|42740.5|42758.1|42738.1|42760.5|42740.5|42758.1|42738.1|4
1638410440000|2021-12-02 02:00:40|42755.5|42735.5|42755.5|42735.5|42755.5|42735.5|42755.5|42735.5|1
1638410450000|2021-12-02 02:00:50|42753.1|42733.1|42753|42733|42755.5|42735.5|42748|42728|2
1638410460000|2021-12-02 02:01:00|42755.5|42735.5|42755.5|42735.5|42773|42753|42755.5|42735.5|17
1638410470000|2021-12-02 02:01:10|42753.1|42733.1|42748|42728|42753.1|42733.1|42743|42723|7
1638410480000|2021-12-02 02:01:20|42745.6|42725.6|42740.5|42720.5|42747.9|42727.9|42740.5|42720.5|7
1638410490000|2021-12-02 02:01:30|42743|42723|42733|42713|42743|42723|42733|42713|4
1638410500000|2021-12-02 02:01:40|42735.4|42715.4|42738|42718|42738|42718|42733|42713|0
1638410510000|2021-12-02 02:01:50|42735.5|42715.5|42740.5|42720.5|42740.5|42720.5|42735.5|42715.5|4
1638410520000|2021-12-02 02:02:00|42743|42723|42740.5|42720.5|42743|42723|42740.5|42720.5|7
1638410530000|2021-12-02 02:02:10|42738|42718|42735.5|42715.5|42738|42718|42735.5|42715.5|3
1638410540000|2021-12-02 02:02:20|42730.5|42710.5|42723|42703|42730.5|42710.5|42723|42703|3
1638410550000|2021-12-02 02:02:30|42720.5|42700.5|42720.5|42700.5|42720.5|42700.5|42720.4|42700.4|3
1638410560000|2021-12-02 02:02:40|||||||||2
1638410570000|2021-12-02 02:02:50|42733|42713|42733|42713|42733|42713|42733|42713|6
1638410580000|2021-12-02 02:03:00|42735.5|42715.5|42740.5|42720.5|42740.5|42720.5|42735.5|42715.5|2
1638410590000|2021-12-02 02:03:10|42743|42723|42730.5|42710.5|42743|42723|42730.5|42710.5|2
1638410600000|2021-12-02 02:03:20|42728.1|42708.1|42728|42708|42730.5|42710.5|42728|42708|3
1638410610000|2021-12-02 02:03:30|42730.4|42710.4|42725.6|42705.6|42730.5|42710.5|42725.6|42705.6|3
1638410620000|2021-12-02 02:03:40|42723.1|42703.1|42735.5|42715.5|42738|42718|42723.1|42703.1|5
1638410630000|2021-12-02 02:03:50|42733|42713|42733|42713|42733|42713|42733|42713|7
1638410640000|2021-12-02 02:04:00|42735.4|42715.4|42720.5|42700.5|42735.5|42715.5|42720.5|42700.5|4
1638410650000|2021-12-02 02:04:10|42718|42698|42703|42683|42718|42698|42693|42673|17
1638410670000|2021-12-02 02:04:30|42705.5|42685.5|42708|42688|42708|42688|42705.4|42685.4|7
1638410680000|2021-12-02 02:04:40|42708.1|42688.1|42708|42688|42708.1|42688.1|42708|42688|7
1638410690000|2021-12-02 02:04:50|42712.9|42692.9|42723|42703|42723|42703|42712.9|42692.9|3
1638410700000|2021-12-02 02:05:00|42720.6|42700.6|42720.5|42700.5|42720.6|42700.6|42720.5|42700.5|5
1638410710000|2021-12-02 02:05:10|42722.9|42702.9|42727.9|42707.9|42727.9|42707.9|42720.5|42700.5|4
1638410720000|2021-12-02 02:05:20|42730.5|42710.5|42728|42708|42733|42713|42728|42708|4
1638410730000|2021-12-02 02:05:30|42723.1|42703.1|42713|42693|42723.1|42703.1|42713|42693|2
1638410740000|2021-12-02 02:05:40|42717.9|42697.9|42715.5|42695.5|42720.4|42700.4|42715.5|42695.5|10
1638410750000|2021-12-02 02:05:50|42718|42698|42720.5|42700.5|42720.5|42700.5|42715.5|42695.5|2
1638410760000|2021-12-02 02:06:00|42725.4|42705.4|42718.1|42698.1|42725.4|42705.4|42718.1|42698.1|4
1638410770000|2021-12-02 02:06:10|42718|42698|42733|42713|42740.5|42720.5|42718|42698|16
1638410780000|2021-12-02 02:06:20|42732.9|42712.9|42728|42708|42732.9|42712.9|42728|42708|3
1638410790000|2021-12-02 02:06:30|42732.9|42712.9|42728|42708|42732.9|42712.9|42728|42708|1
1638410800000|2021-12-02 02:06:40|42725.6|42705.6|42725.5|42705.5|42725.6|42705.6|42723|42703|0
1638410810000|2021-12-02 02:06:50|||||||||1
1638410820000|2021-12-02 02:07:00|42730.4|42710.4|42735.4|42715.4|42735.4|42715.4|42730.4|42710.4|10
1638410830000|2021-12-02 02:07:10|42737.9|42717.9|42740.4|42720.4|42740.4|42720.4|42737.9|42717.9|2
1638410840000|2021-12-02 02:07:20|42740.5|42720.5|42740.4|42720.4|42743|42723|42738|42718|0
1638410850000|2021-12-02 02:07:30|42740.5|42720.5|42738|42718|42740.6|42720.6|42738|42718|4
1638410860000|2021-12-02 02:07:40|42735.5|42715.5|42735.5|42715.5|42738|42718|42735.5|42715.5|4
1638410870000|2021-12-02 02:07:50|42735.6|42715.6|42735.5|42715.5|42740.5|42720.5|42735.5|42715.5|1
1638410880000|2021-12-02 02:08:00|42733|42713|42755.5|42735.5|42755.5|42735.5|42733|42713|15
1638410890000|2021-12-02 02:08:10|42753.1|42733.1|42763|42743|42763|42743|42753|42733|1
1638410910000|2021-12-02 02:08:30|42760.6|42740.6|42755.5|42735.5|42760.6|42740.6|42753|42733|3
1638410920000|2021-12-02 02:08:40|42753.1|42733.1|42755.5|42735.5|42755.5|42735.5|42753|42733|3
1638410930000|2021-12-02 02:08:50|42758|42738|42758|42738|42760.5|42740.5|42755.6|42735.6|2
1638410940000|2021-12-02 02:09:00|42755.6|42735.6|42743|42723|42755.6|42735.6|42738|42718|9
1638410950000|2021-12-02 02:09:10|42738|42718|42753|42733|42753|42733|42738|42718|3
1638410960000|2021-12-02 02:09:20|42755.4|42735.4|42758|42738|42758|42738|42755.4|42735.4|1
1638410970000|2021-12-02 02:09:30|42755.6|42735.6|42757.9|42737.9|42758|42738|42755.5|42735.5|2
1638410980000|2021-12-02 02:09:40|42755.5|42735.5|42743|42723|42755.5|42735.5|42743|42723|8
1638410990000|2021-12-02 02:09:50|42740.5|42720.5|42730.5|42710.5|42740.5|42720.5|42728|42708|15
1638411000000|2021-12-02 02:10:00|42733|42713|42738|42718|42738|42718|42728|42708|13
1638411010000|2021-12-02 02:10:10|42735.5|42715.5|42735.5|42715.5|42735.5|42715.5|42735.5|42715.5|0
1638411020000|2021-12-02 02:10:20|42743|42723|42743|42723|42743|42723|42743|42723|6
1638411030000|2021-12-02 02:10:30|42747.9|42727.9|42748|42728|42748|42728|42747.9|42727.9|1
1638411040000|2021-12-02 02:10:40|42753|42733|42755.5|42735.5|42755.5|42735.5|42753|42733|2
1638411050000|2021-12-02 02:10:50|42757.9|42737.9|42760.4|42740.4|42760.4|42740.4|42757.9|42737.9|0
1638411060000|2021-12-02 02:11:00|42758.1|42738.1|42760.6|42740.6|42760.6|42740.6|42758|42738|9
1638411070000|2021-12-02 02:11:10|42760.5|42740.5|42760.5|42740.5|42763|42743|42760.5|42740.5|4
1638411080000|2021-12-02 02:11:20|42758|42738|42753|42733|42758|42738|42750.5|42730.5|2
1638411090000|2021-12-02 02:11:30|42750.5|42730.5|42753|42733|42753|42733|42748|42728|2
1638411100000|2021-12-02 02:11:40|||||||||1
1638411110000|2021-12-02 02:11:50|42755.5|42735.5|42745.5|42725.5|42755.5|42735.5|42745.5|42725.5|11
1638411120000|2021-12-02 02:12:00|42740.7|42720.7|42738|42718|42740.7|42720.7|42730.4|42710.4|4
1638411130000|2021-12-02 02:12:10|42733|42713|42730.6|42710.6|42733|42713|42730.5|42710.5|0
1638411140000|2021-12-02 02:12:20|42732.9|42712.9|42733|42713|42733|42713|42730.5|42710.5|1
1638411150000|2021-12-02 02:12:30|42738|42718|42743|42723|42743|42723|42738|42718|1
1638411160000|2021-12-02 02:12:40|42745.4|42725.4|42748|42728|42748|42728|42745.4|42725.4|0
1638411170000|2021-12-02 02:12:50|42750.5|42730.5|42753|42733|42753|42733|42750.5|42730.5|0
1638411180000|2021-12-02 02:13:00|42750.6|42730.6|42735.5|42715.5|42750.6|42730.6|42735.5|42715.5|7
1638411190000|2021-12-02 02:13:10|42733|42713|42733|42713|42735.4|42715.4|42730.6|42710.6|2
1638411200000|2021-12-02 02:13:20|42728|42708|42725.5|42705.5|42728|42708|42725.5|42705.5|12
1638411210000|2021-12-02 02:13:30|42728|42708|42727.9|42707.9|42728|42708|42725.4|42705.4|2
1638411220000|2021-12-02 02:13:40|42728|42708|42730.5|42710.5|42733|42713|42728|42708|0
1638411230000|2021-12-02 02:13:50|42728.1|42708.1|42725.5|42705.5|42728.1|42708.1|42725.5|42705.5|2
1638411240000|2021-12-02 02:14:00|42723.1|42703.1|42723.1|42703.1|42725.5|42705.5|42723|42703|0
1638411250000|2021-12-02 02:14:10|42720.6|42700.6|42720.6|42700.6|42725.5|42705.5|42720.6|42700.6|7
1638411260000|2021-12-02 02:14:20|42723|42703|42720.5|42700.5|42723|42703|42720.5|42700.5|2
1638411270000|2021-12-02 02:14:30|42723|42703|42723|42703|42723|42703|42720.5|42700.5|1
1638411280000|2021-12-02 02:14:40|42720.5|42700.5|42713.1|42693.1|42722.9|42702.9|42713.1|42693.1|5
1638411290000|2021-12-02 02:14:50|42713|42693|42710.5|42690.5|42713|42693|42708|42688|6
1638411300000|2021-12-02 02:15:00|42708|42688|42705.5|42685.5|42708|42688|42705.5|42685.5|6
1638411320000|2021-12-02 02:15:20|||||||||2
1638411330000|2021-12-02 02:15:30|42708|42688|42708|42688|42708|42688|42708|42688|1
1638411360000|2021-12-02 02:16:00|42705.5|42685.5|42705.5|42685.5|42705.5|42685.5|42705.5|42685.5|1
1638411370000|2021-12-02 02:16:10|42703|42683|42703|42683|42703|42683|42703|42683|1
1638411380000|2021-12-02 02:16:20|42705.4|42685.4|42703|42683|42705.5|42685.5|42703|42683|1
1638411400000|2021-12-02 02:16:40|42708|42688|42708|42688|42708|42688|42708|42688|2
1638411410000|2021-12-02 02:16:50|42705.6|42685.6|42705.5|42685.5|42705.6|42685.6|42705.5|42685.5|0
1638411420000|2021-12-02 02:17:00|42703.1|42683.1|42705.5|42685.5|42705.5|42685.5|42703|42683|5
1638411440000|2021-12-02 02:17:20|||||||||5
1638411450000|2021-12-02 02:17:30|42707.9|42687.9|42705.5|42685.5|42708|42688|42705.5|42685.5|0
1638411470000|2021-12-02 02:17:50|||||||||3
1638411490000|2021-12-02 02:18:10|42707.9|42687.9|42708|42688|42708|42688|42707.9|42687.9|0
1638411500000|2021-12-02 02:18:20|42710.5|42690.5|42713|42693|42713|42693|42710.5|42690.5|0
1638411510000|2021-12-02 02:18:30|42720.5|42700.5|42723|42703|42723|42703|42720.5|42700.5|2
1638411520000|2021-12-02 02:18:40|||||||||3
1638411530000|2021-12-02 02:18:50|42725.5|42705.5|42723|42703|42725.5|42705.5|42723|42703|1
1638411550000|2021-12-02 02:19:10|||||||||1
1638411600000|2021-12-02 02:20:00|42720.5|42700.5|42723|42703|42723|42703|42720.5|42700.5|8
1638411610000|2021-12-02 02:20:10|42718|42698|42718|42698|42718|42698|42718|42698|1
1638411620000|2021-12-02 02:20:20|42715.6|42695.6|42715.6|42695.6|42715.6|42695.6|42715.6|42695.6|2
1638411630000|2021-12-02 02:20:30|42715.5|42695.5|42715.5|42695.5|42715.5|42695.5|42715.5|42695.5|0
1638411670000|2021-12-02 02:21:10|42713.1|42693.1|42718|42698|42718|42698|42713|42693|1
1638411690000|2021-12-02 02:21:30|42717.9|42697.9|42713|42693|42717.9|42697.9|42713|42693|1
1638411710000|2021-12-02 02:21:50|42710.6|42690.6|42708|42688|42710.6|42690.6|42708|42688|0
1638411720000|2021-12-02 02:22:00|42713|42693|42713|42693|42713|42693|42713|42693|3
1638411730000|2021-12-02 02:22:10|42712.9|42692.9|42710.5|42690.5|42712.9|42692.9|42710.5|42690.5|1
1638411740000|2021-12-02 02:22:20|42713|42693|42708|42688|42713|42693|42708|42688|2
1638411780000|2021-12-02 02:23:00|42705.5|42685.5|42705.5|42685.5|42705.5|42685.5|42703|42683|0
1638411790000|2021-12-02 02:23:10|42708|42688|42710.5|42690.5|42710.5|42690.5|42708|42688|2
1638411810000|2021-12-02 02:23:30|42715.5|42695.5|42715.5|42695.5|42715.5|42695.5|42715.5|42695.5|0
1638411820000|2021-12-02 02:23:40|42718.1|42698.1|42720.5|42700.5|42720.5|42700.5|42718|42698|2
1638411830000|2021-12-02 02:23:50|42718|42698|42723|42703|42723|42703|42718|42698|0
1638411870000|2021-12-02 02:24:30|42720.5|42700.5|42720.5|42700.5|42720.5|42700.5|42720.5|42700.5|0
1638411880000|2021-12-02 02:24:40|42718|42698|42718|42698|42718|42698|42718|42698|0
1638411900000|2021-12-02 02:25:00|42715.5|42695.5|42715.5|42695.5|42715.5|42695.5|42715.5|42695.5|0
1638411940000|2021-12-02 02:25:40|42718|42698|42728|42708|42728|42708|42718|42698|6
1638411950000|2021-12-02 02:25:50|||||||||1
1638411960000|2021-12-02 02:26:00|||||||||2
1638411980000|2021-12-02 02:26:20|42725.6|42705.6|42720.5|42700.5|42725.6|42705.6|42720.5|42700.5|0
1638411990000|2021-12-02 02:26:30|42723|42703|42723|42703|42723|42703|42723|42703|0
1638412010000|2021-12-02 02:26:50|42720.5|42700.5|42720.5|42700.5|42720.5|42700.5|42720.5|42700.5|0
1638412020000|2021-12-02 02:27:00|42715.5|42695.5|42715.5|42695.5|42715.5|42695.5|42715.5|42695.5|6
1638412030000|2021-12-02 02:27:10|42718|42698|42723|42703|42723|42703|42718|42698|3
1638412040000|2021-12-02 02:27:20|42725.4|42705.4|42725.5|42705.5|42725.5|42705.5|42725.4|42705.4|2
1638412050000|2021-12-02 02:27:30|42723|42703|42720.5|42700.5|42723|42703|42720.5|42700.5|0
1638412060000|2021-12-02 02:27:40|42718|42698|42715.5|42695.5|42718|42698|42715.5|42695.5|0
1638412070000|2021-12-02 02:27:50|||||||||1
1638412080000|2021-12-02 02:28:00|42718|42698|42718|42698|42718|42698|42718|42698|1
1638412090000|2021-12-02 02:28:10|42720.4|42700.4|42723|42703|42723|42703|42720.4|42700.4|0
1638412130000|2021-12-02 02:28:50|42725.4|42705.4|42725.5|42705.5|42725.5|42705.5|42725.4|42705.4|1
1638412140000|2021-12-02 02:29:00|||||||||1
1638412150000|2021-12-02 02:29:10|42728|42708|42728|42708|42728|42708|42728|42708|1
1638412170000|2021-12-02 02:29:30|42723|42703|42723|42703|42723|42703|42723|42703|2
1638412200000|2021-12-02 02:30:00|42720.6|42700.6|42735.5|42715.5|42735.5|42715.5|42720.5|42700.5|7
1638412210000|2021-12-02 02:30:10|42740.5|42720.5|42738|42718|42740.5|42720.5|42733|42713|8
1638412230000|2021-12-02 02:30:30|42735.6|42715.6|42733|42713|42735.6|42715.6|42733|42713|0
1638412240000|2021-12-02 02:30:40|42735.4|42715.4|42735.5|42715.5|42738|42718|42733|42713|6
1638412250000|2021-12-02 02:30:50|42738|42718|42733|42713|42738|42718|42733|42713|2
1638412260000|2021-12-02 02:31:00|42730.6|42710.6|42730.5|42710.5|42730.6|42710.6|42723|42703|1
1638412270000|2021-12-02 02:31:10|42728|42708|42728|42708|42732.9|42712.9|42725.5|42705.5|3
1638412280000|2021-12-02 02:31:20|42730.4|42710.4|42728|42708|42730.5|42710.5|42728|42708|0
1638412290000|2021-12-02 02:31:30|42730.5|42710.5|42740.5|42720.5|42740.5|42720.5|42730.5|42710.5|5
1638412300000|2021-12-02 02:31:40|42742.9|42722.9|42753|42733|42753|42733|42742.9|42722.9|3
1638412310000|2021-12-02 02:31:50|42752.9|42732.9|42753|42733|42753|42733|42752.9|42732.9|1
1638412320000|2021-12-02 02:32:00|42750.5|42730.5|42748|42728|42753|42733|42748|42728|7
1638412330000|2021-12-02 02:32:10|42750.5|42730.5|42750.5|42730.5|42753|42733|42750.5|42730.5|13
1638412340000|2021-12-02 02:32:20|42748|42728|42748|42728|42748|42728|42748|42728|1
1638412350000|2021-12-02 02:32:30|42745.5|42725.5|42748|42728|42748|42728|42743|42723|0
1638412360000|2021-12-02 02:32:40|42750.4|42730.4|42750.5|42730.5|42750.5|42730.5|42748|42728|3
1638412370000|2021-12-02 02:32:50|||||||||3
1638412380000|2021-12-02 02:33:00|42748|42728|42745.5|42725.5|42748|42728|42745.5|42725.5|2
1638412390000|2021-12-02 02:33:10|42743|42723|42743|42723|42745.5|42725.5|42743|42723|2
1638412400000|2021-12-02 02:33:20|42745.5|42725.5|42743|42723|42745.5|42725.5|42743|42723|0
1638412410000|2021-12-02 02:33:30|42740.5|42720.5|42740.5|42720.5|42740.5|42720.5|42740.5|42720.5|3
1638412420000|2021-12-02 02:33:40|42738.1|42718.1|42740.5|42720.5|42740.5|42720.5|42738|42718|3
1638412430000|2021-12-02 02:33:50|42743|42723|42745.4|42725.4|42745.4|42725.4|42743|42723|1
1638412440000|2021-12-02 02:34:00|42745.5|42725.5|42757.9|42737.9|42757.9|42737.9|42745.5|42725.5|2
1638412450000|2021-12-02 02:34:10|42755.4|42735.4|42755.4|42735.4|42755.4|42735.4|42755.4|42735.4|1
1638412460000|2021-12-02 02:34:20|42755.5|42735.5|42758|42738|42758|42738|42755.5|42735.5|1
1638412470000|2021-12-02 02:34:30|42755.6|42735.6|42760.5|42740.5|42760.5|42740.5|42755.5|42735.5|6
1638412480000|2021-12-02 02:34:40|42760.6|42740.6|42760.5|42740.5|42763|42743|42760.5|42740.5|0
1638412490000|2021-12-02 02:34:50|42762.9|42742.9|42765.5|42745.5|42770.5|42750.5|42762.9|42742.9|9
1638412500000|2021-12-02 02:35:00|42763|42743|42758|42738|42763|42743|42753|42733|2
1638412510000|2021-12-02 02:35:10|42760.4|42740.4|42763|42743|42765.4|42745.4|42760.4|42740.4|1
1638412520000|2021-12-02 02:35:20|42760.6|42740.6|42750.5|42730.5|42760.6|42740.6|42748.1|42728.1|2
1638412530000|2021-12-02 02:35:30|42753|42733|42753|42733|42753|42733|42750.5|42730.5|0
1638412570000|2021-12-02 02:36:10|42755.4|42735.4|42763|42743|42765.5|42745.5|42755.4|42735.4|6
1638412580000|2021-12-02 02:36:20|42768|42748|42768|42748|42768|42748|42768|42748|1
1638412590000|2021-12-02 02:36:30|42765.5|42745.5|42763|42743|42765.5|42745.5|42763|42743|2
1638412600000|2021-12-02 02:36:40|42760.6|42740.6|42762.9|42742.9|42762.9|42742.9|42760.5|42740.5|5
1638412610000|2021-12-02 02:36:50|42763|42743|42755.5|42735.5|42763|42743|42755.5|42735.5|2
1638412620000|2021-12-02 02:37:00|42753|42733|42743|42723|42753|42733|42743|42723|5
1638412630000|2021-12-02 02:37:10|42738|42718|42735.5|42715.5|42738|42718|42735.5|42715.5|0
1638412640000|2021-12-02 02:37:20|42733|42713|42735.5|42715.5|42735.5|42715.5|42733|42713|4
1638412650000|2021-12-02 02:37:30|42733|42713|42733|42713|42733|42713|42730.5|42710.5|4
1638412660000|2021-12-02 02:37:40|||||||||1
1638412670000|2021-12-02 02:37:50|42735.5|42715.5|42733|42713|42735.5|42715.5|42733|42713|0
1638412680000|2021-12-02 02:38:00|42738|42718|42733|42713|42738|42718|42730.5|42710.5|1
1638412690000|2021-12-02 02:38:10|42730.6|42710.6|42728|42708|42730.6|42710.6|42728|42708|6
1638412700000|2021-12-02 02:38:20|42733|42713|42733|42713|42733|42713|42730.5|42710.5|0
1638412710000|2021-12-02 02:38:30|42735.4|42715.4|42735.5|42715.5|42735.5|42715.5|42735.4|42715.4|0
1638412720000|2021-12-02 02:38:40|42737.9|42717.9|42735.5|42715.5|42738|42718|42735.5|42715.5|0
1638412730000|2021-12-02 02:38:50|42738|42718|42735.5|42715.5|42738|42718|42735.5|42715.5|2
1638412740000|2021-12-02 02:39:00|42733.1|42713.1|42720.5|42700.5|42735.5|42715.5|42718.1|42698.1|7
1638412750000|2021-12-02 02:39:10|42718.1|42698.1|42720.5|42700.5|42720.5|42700.5|42715.6|42695.6|1
1638412760000|2021-12-02 02:39:20|42718|42698|42710.5|42690.5|42723|42703|42710.5|42690.5|4
1638412770000|2021-12-02 02:39:30|42713|42693|42705.5|42685.5|42713|42693|42705.5|42685.5|13
1638412780000|2021-12-02 02:39:40|42703|42683|42693|42673|42703|42683|42690.5|42670.5|11
1638412790000|2021-12-02 02:39:50|42695.4|42675.4|42685.5|42665.5|42695.4|42675.4|42685.5|42665.5|15
1638412800000|2021-12-02 02:40:00|42683|42663|42680.6|42660.6|42685.5|42665.5|42678.1|42658.1|10
1638412810000|2021-12-02 02:40:10|42683.1|42663.1|42685.5|42665.5|42688|42668|42683.1|42663.1|3
1638412820000|2021-12-02 02:40:20|42683.1|42663.1|42680.5|42660.5|42683.1|42663.1|42678|42658|2
1638412830000|2021-12-02 02:40:30|42682.9|42662.9|42687.9|42667.9|42687.9|42667.9|42680.5|42660.5|4
1638412840000|2021-12-02 02:40:40|42687.8|42667.8|42690.3|42670.3|42690.3|42670.3|42683|42663|14
1638412850000|2021-12-02 02:40:50|42687.9|42667.9|42690.4|42670.4|42693|42673|42685.5|42665.5|9
1638412860000|2021-12-02 02:41:00|42690.5|42670.5|42685.5|42665.5|42690.5|42670.5|42683.1|42663.1|6
1638412870000|2021-12-02 02:41:10|42687.9|42667.9|42688|42668|42690.6|42670.6|42687.9|42667.9|3
1638412880000|2021-12-02 02:41:20|42692.9|42672.9|42703|42683|42703|42683|42692.9|42672.9|8
1638412890000|2021-12-02 02:41:30|||||||||1
1638412900000|2021-12-02 02:41:40|42710.5|42690.5|42710.5|42690.5|42710.5|42690.5|42710.5|42690.5|6
1638412910000|2021-12-02 02:41:50|42710.4|42690.4|42698.1|42678.1|42710.4|42690.4|42698.1|42678.1|7
1638412920000|2021-12-02 02:42:00|42700.5|42680.5|42690.5|42670.5|42700.5|42680.5|42690.5|42670.5|8
1638412930000|2021-12-02 02:42:10|42688|42668|42698.1|42678.1|42698.1|42678.1|42688|42668|8
1638412940000|2021-12-02 02:42:20|42698.2|42678.2|42700.6|42680.6|42700.6|42680.6|42698.2|42678.2|0
1638412950000|2021-12-02 02:42:30|42703|42683|42715.5|42695.5|42715.5|42695.5|42703|42683|11
1638412960000|2021-12-02 02:42:40|42710.5|42690.5|42713.1|42693.1|42715.5|42695.5|42710.5|42690.5|1
1638412970000|2021-12-02 02:42:50|42713|42693|42715.5|42695.5|42715.5|42695.5|42713|42693|5
1638412980000|2021-12-02 02:43:00|42713.1|42693.1|42715.5|42695.5|42718|42698|42710.5|42690.5|6
1638412990000|2021-12-02 02:43:10|42717.9|42697.9|42715.5|42695.5|42718|42698|42715.5|42695.5|2
1638413000000|2021-12-02 02:43:20|42713.1|42693.1|42708|42688|42713.1|42693.1|42708|42688|3
1638413010000|2021-12-02 02:43:30|42708.1|42688.1|42708|42688|42710.5|42690.5|42708|42688|0
1638413020000|2021-12-02 02:43:40|42710.4|42690.4|42708|42688|42710.5|42690.5|42705.5|42685.5|2
1638413030000|2021-12-02 02:43:50|42705.5|42685.5|42700.5|42680.5|42705.5|42685.5|42700.5|42680.5|5
1638413040000|2021-12-02 02:44:00|42695.5|42675.5|42688|42668|42695.5|42675.5|42688|42668|9
1638413050000|2021-12-02 02:44:10|42685.6|42665.6|42688|42668|42690.5|42670.5|42685.5|42665.5|4
1638413060000|2021-12-02 02:44:20|42690.4|42670.4|42695.5|42675.5|42695.5|42675.5|42690.4|42670.4|5
1638413070000|2021-12-02 02:44:30|42702.9|42682.9|42703|42683|42703.1|42683.1|42702.9|42682.9|8
1638413080000|2021-12-02 02:44:40|42700.5|42680.5|42700.5|42680.5|42700.5|42680.5|42700.5|42680.5|2
1638413090000|2021-12-02 02:44:50|42703.1|42683.1|42708|42688|42710.5|42690.5|42703|42683|8
1638413100000|2021-12-02 02:45:00|42705.6|42685.6|42703|42683|42705.6|42685.6|42698.1|42678.1|17
1638413110000|2021-12-02 02:45:10|42700.5|42680.5|42698|42678|42700.5|42680.5|42698|42678|2
1638413120000|2021-12-02 02:45:20|42700.5|42680.5|42693|42673|42700.5|42680.5|42693|42673|6
1638413130000|2021-12-02 02:45:30|42690.5|42670.5|42688|42668|42693|42673|42688|42668|3
1638413140000|2021-12-02 02:45:40|42693|42673|42698|42678|42705.4|42685.4|42693|42673|17
1638413150000|2021-12-02 02:45:50|42700.5|42680.5|42698|42678|42700.5|42680.5|42698|42678|1
1638413160000|2021-12-02 02:46:00|42700.5|42680.5|42695.5|42675.5|42702.9|42682.9|42695.5|42675.5|15
1638413170000|2021-12-02 02:46:10|42697.9|42677.9|42695.5|42675.5|42698|42678|42695.5|42675.5|3
1638413180000|2021-12-02 02:46:20|42697.9|42677.9|42700.5|42680.5|42700.5|42680.5|42697.9|42677.9|2
1638413190000|2021-12-02 02:46:30|42720.5|42700.5|42723|42703|42737.9|42717.9|42715.5|42695.5|32
1638413200000|2021-12-02 02:46:40|42740.5|42720.5|42730.5|42710.5|42740.5|42720.5|42730.5|42710.5|7
1638413210000|2021-12-02 02:46:50|||||||||4
1638413220000|2021-12-02 02:47:00|42730.6|42710.6|42730.5|42710.5|42733|42713|42730.5|42710.5|1
1638413230000|2021-12-02 02:47:10|42728.1|42708.1|42728|42708|42728.1|42708.1|42728|42708|0
1638413240000|2021-12-02 02:47:20|42725.5|42705.5|42720.5|42700.5|42725.5|42705.5|42720.5|42700.5|3
1638413250000|2021-12-02 02:47:30|||||||||1
1638413260000|2021-12-02 02:47:40|42718|42698|42695.6|42675.6|42718|42698|42693|42673|22
1638413270000|2021-12-02 02:47:50|42695.5|42675.5|42690.7|42670.7|42695.5|42675.5|42690.7|42670.7|1
1638413280000|2021-12-02 02:48:00|42690.5|42670.5|42695.5|42675.5|42695.5|42675.5|42690.5|42670.5|13
1638413290000|2021-12-02 02:48:10|42693|42673|42690.5|42670.5|42693|42673|42690.5|42670.5|1
1638413300000|2021-12-02 02:48:20|42690.4|42670.4|42690.5|42670.5|42690.5|42670.5|42685.6|42665.6|5
1638413310000|2021-12-02 02:48:30|42685.6|42665.6|42708|42688|42710.5|42690.5|42685.6|42665.6|9
1638413320000|2021-12-02 02:48:40|42710.5|42690.5|42708|42688|42710.5|42690.5|42708|42688|0
1638413330000|2021-12-02 02:48:50|42710.5|42690.5|42710.6|42690.6|42710.6|42690.6|42710.5|42690.5|1
1638413340000|2021-12-02 02:49:00|42713|42693|42700.4|42680.4|42713|42693|42698|42678|7
1638413350000|2021-12-02 02:49:10|42698|42678|42693.1|42673.1|42700.5|42680.5|42693.1|42673.1|1
1638413360000|2021-12-02 02:49:20|42695.5|42675.5|42693|42673|42695.5|42675.5|42693|42673|0
1638413370000|2021-12-02 02:49:30|42690.5|42670.5|42698|42678|42698|42678|42683|42663|19
1638413380000|2021-12-02 02:49:40|42695.5|42675.5|42680.7|42660.7|42695.5|42675.5|42680.7|42660.7|6
1638413390000|2021-12-02 02:49:50|42678.3|42658.3|42680.5|42660.5|42683|42663|42675.4|42655.4|12
1638413400000|2021-12-02 02:50:00|42680.6|42660.6|42685.5|42665.5|42685.5|42665.5|42680.5|42660.5|4
1638413410000|2021-12-02 02:50:10|42687.9|42667.9|42685.5|42665.5|42688|42668|42683|42663|0
1638413420000|2021-12-02 02:50:20|42680.5|42660.5|42682.9|42662.9|42682.9|42662.9|42673.1|42653.1|8
1638413430000|2021-12-02 02:50:30|42685.3|42665.3|42695.5|42675.5|42700.5|42680.5|42685.3|42665.3|10
1638413440000|2021-12-02 02:50:40|42690.5|42670.5|42697.9|42677.9|42697.9|42677.9|42690.5|42670.5|6
1638413450000|2021-12-02 02:50:50|42702.9|42682.9|42700.5|42680.5|42710.5|42690.5|42700.5|42680.5|9
1638413460000|2021-12-02 02:51:00|42698|42678|42688.1|42668.1|42698|42678|42688.1|42668.1|3
1638413470000|2021-12-02 02:51:10|42685.6|42665.6|42690.5|42670.5|42690.5|42670.5|42685.6|42665.6|3
1638413480000|2021-12-02 02:51:20|42693|42673|42693|42673|42693|42673|42690.5|42670.5|2
1638413490000|2021-12-02 02:51:30|42690.5|42670.5|42690.5|42670.5|42695.5|42675.5|42690.5|42670.5|3
1638413500000|2021-12-02 02:51:40|42688|42668|42690.5|42670.5|42690.5|42670.5|42688|42668|1
1638413510000|2021-12-02 02:51:50|42688|42668|42698|42678|42705.5|42685.5|42685.5|42665.5|9
1638413520000|2021-12-02 02:52:00|42693.1|42673.1|42693|42673|42693.1|42673.1|42688|42668|12
1638413530000|2021-12-02 02:52:10|42695.4|42675.4|42703|42683|42703|42683|42690.5|42670.5|6
1638413540000|2021-12-02 02:52:20|42707.9|42687.9|42715.4|42695.4|42715.4|42695.4|42707.9|42687.9|5
1638413550000|2021-12-02 02:52:30|42715.5|42695.5|42710.6|42690.6|42715.5|42695.5|42710.5|42690.5|3
1638413560000|2021-12-02 02:52:40|42710.5|42690.5|42715.5|42695.5|42715.5|42695.5|42710.4|42690.4|8
1638413570000|2021-12-02 02:52:50|42713|42693|42713|42693|42715.5|42695.5|42713|42693|2
1638413580000|2021-12-02 02:53:00|42715.5|42695.5|42713|42693|42718|42698|42713|42693|2
1638413590000|2021-12-02 02:53:10|42710.5|42690.5|42708|42688|42710.5|42690.5|42708|42688|0
1638413610000|2021-12-02 02:53:30|42710.5|42690.5|42708|42688|42713|42693|42708|42688|0
1638413620000|2021-12-02 02:53:40|42710.5|42690.5|42708|42688|42710.5|42690.5|42705.5|42685.5|1
1638413630000|2021-12-02 02:53:50|42710.5|42690.5|42720.4|42700.4|42720.4|42700.4|42710.5|42690.5|3
1638413640000|2021-12-02 02:54:00|42722.9|42702.9|42728|42708|42728|42708|42720.4|42700.4|4
1638413650000|2021-12-02 02:54:10|42725.6|42705.6|42723|42703|42725.6|42705.6|42723|42703|0
1638413660000|2021-12-02 02:54:20|42725.5|42705.5|42723|42703|42728|42708|42723|42703|3
1638413670000|2021-12-02 02:54:30|42725.5|42705.5|42723|42703|42728|42708|42723|42703|0
1638413680000|2021-12-02 02:54:40|42725.5|42705.5|42725.5|42705.5|42728|42708|42725.5|42705.5|0
1638413690000|2021-12-02 02:54:50|42723|42703|42723|42703|42723|42703|42723|42703|1
1638413700000|2021-12-02 02:55:00|42725.5|42705.5|42725.5|42705.5|42728|42708|42725.5|42705.5|18
1638413710000|2021-12-02 02:55:10|42728|42708|42732.9|42712.9|42733|42713|42728|42708|2
1638413720000|2021-12-02 02:55:20|42733|42713|42738|42718|42738|42718|42730.5|42710.5|6
1638413730000|2021-12-02 02:55:30|42735.6|42715.6|42733|42713|42735.6|42715.6|42733|42713|3
1638413740000|2021-12-02 02:55:40|42735.5|42715.5|42733|42713|42738|42718|42733|42713|0
1638413760000|2021-12-02 02:56:00|42725.5|42705.5|42715.5|42695.5|42725.5|42705.5|42715.5|42695.5|0
1638413770000|2021-12-02 02:56:10|42718|42698|42723|42703|42723|42703|42715.5|42695.5|3
1638413780000|2021-12-02 02:56:20|42725.5|42705.5|42730.4|42710.4|42730.4|42710.4|42725.5|42705.5|4
1638413790000|2021-12-02 02:56:30|42735.4|42715.4|42738|42718|42738|42718|42735.4|42715.4|3
1638413800000|2021-12-02 02:56:40|42740.5|42720.5|42745.5|42725.5|42745.5|42725.5|42740.5|42720.5|3
1638413810000|2021-12-02 02:56:50|42743|42723|42745.5|42725.5|42745.5|42725.5|42743|42723|1
1638413820000|2021-12-02 02:57:00|42748|42728|42740.5|42720.5|42753|42733|42740.5|42720.5|7
1638413830000|2021-12-02 02:57:10|42742.9|42722.9|42743|42723|42743|42723|42742.9|42722.9|0
1638413850000|2021-12-02 02:57:30|42745.5|42725.5|42748|42728|42748|42728|42745.5|42725.5|0
1638413860000|2021-12-02 02:57:40|42750.5|42730.5|42753|42733|42753|42733|42750.5|42730.5|2
1638413870000|2021-12-02 02:57:50|42750.6|42730.6|42753|42733|42753|42733|42748|42728|4
1638413880000|2021-12-02 02:58:00|42755.5|42735.5|42750.5|42730.5|42758|42738|42750.5|42730.5|5
1638413890000|2021-12-02 02:58:10|42748|42728|42745.5|42725.5|42748|42728|42745.5|42725.5|2
1638413900000|2021-12-02 02:58:20|42748|42728|42730.5|42710.5|42748|42728|42730.5|42710.5|4
1638413910000|2021-12-02 02:58:30|42728|42708|42730.5|42710.5|42730.5|42710.5|42728|42708|1
1638413920000|2021-12-02 02:58:40|42732.9|42712.9|42738|42718|42738|42718|42732.9|42712.9|2
1638413930000|2021-12-02 02:58:50|42735.5|42715.5|42738|42718|42738|42718|42735.5|42715.5|4
1638413940000|2021-12-02 02:59:00|42740.5|42720.5|42743|42723|42743|42723|42740.5|42720.5|0
1638413950000|2021-12-02 02:59:10|42738.1|42718.1|42738|42718|42738.1|42718.1|42735.5|42715.5|2
1638413960000|2021-12-02 02:59:20|42735.5|42715.5|42738|42718|42738|42718|42735.5|42715.5|1
1638413970000|2021-12-02 02:59:30|42733|42713|42738|42718|42738|42718|42733|42713|13
1638413980000|2021-12-02 02:59:40|42733|42713|42733|42713|42735.5|42715.5|42733|42713|2
1638413990000|2021-12-02 02:59:50|42750.4|42730.4|42760.6|42740.6|42763|42743|42750.4|42730.4|14
1638414000000|2021-12-02 03:00:00|42760.5|42740.5|42728.1|42708.1|42760.5|42740.5|42728.1|42708.1|19
1638414010000|2021-12-02 03:00:10|42728|42708|42723|42703|42728|42708|42718.1|42698.1|3
1638414020000|2021-12-02 03:00:20|42720.6|42700.6|42718|42698|42720.6|42700.6|42718|42698|1
1638414030000|2021-12-02 03:00:30|42715.5|42695.5|42710.5|42690.5|42715.5|42695.5|42710.5|42690.5|1
1638414040000|2021-12-02 03:00:40|42708|42688|42705.6|42685.6|42708|42688|42705.6|42685.6|0
1638414050000|2021-12-02 03:00:50|42705.5|42685.5|42715.5|42695.5|42720.5|42700.5|42705.5|42685.5|5
1638414060000|2021-12-02 03:01:00|42713|42693|42710.5|42690.5|42713|42693|42708|42688|2
1638414070000|2021-12-02 03:01:10|42715.4|42695.4|42703.1|42683.1|42715.4|42695.4|42703.1|42683.1|4
1638414080000|2021-12-02 03:01:20|42705.5|42685.5|42703|42683|42705.5|42685.5|42703|42683|0
1638414090000|2021-12-02 03:01:30|42700.5|42680.5|42698|42678|42700.5|42680.5|42698|42678|6
1638414110000|2021-12-02 03:01:50|42695.5|42675.5|42690.5|42670.5|42695.5|42675.5|42690.5|42670.5|3
1638414120000|2021-12-02 03:02:00|42688|42668|42688|42668|42688|42668|42685.5|42665.5|1
1638414130000|2021-12-02 03:02:10|42685.5|42665.5|42688|42668|42688|42668|42685.5|42665.5|3
1638414140000|2021-12-02 03:02:20|42690.5|42670.5|42690.5|42670.5|42690.5|42670.5|42690.5|42670.5|1
1638414150000|2021-12-02 03:02:30|42688|42668|42703|42683|42703|42683|42688|42668|6
1638414160000|2021-12-02 03:02:40|42700.5|42680.5|42698|42678|42703|42683|42695.6|42675.6|4
1638414170000|2021-12-02 03:02:50|42695.5|42675.5|42698|42678|42698|42678|42695.5|42675.5|3
1638414180000|2021-12-02 03:03:00|42700.4|42680.4|42698|42678|42700.5|42680.5|42698|42678|1
1638414190000|2021-12-02 03:03:10|42695.5|42675.5|42698|42678|42698|42678|42695.5|42675.5|0
1638414200000|2021-12-02 03:03:20|42698.1|42678.1|42693|42673|42698.1|42678.1|42693|42673|6
1638414210000|2021-12-02 03:03:30|42690.5|42670.5|42695.4|42675.4|42695.4|42675.4|42688|42668|15
1638414220000|2021-12-02 03:03:40|42693|42673|42695.5|42675.5|42695.5|42675.5|42693|42673|4
1638414230000|2021-12-02 03:03:50|42692.9|42672.9|42688|42668|42692.9|42672.9|42688|42668|3
1638414240000|2021-12-02 03:04:00|42690.5|42670.5|42685.5|42665.5|42690.5|42670.5|42683|42663|2
1638414250000|2021-12-02 03:04:10|42683|42663|42690.4|42670.4|42690.4|42670.4|42683|42663|4
1638414260000|2021-12-02 03:04:20|42693|42673|42698|42678|42698|42678|42693|42673|1
1638414270000|2021-12-02 03:04:30|42695.5|42675.5|42695.5|42675.5|42695.5|42675.5|42693|42673|0
1638414280000|2021-12-02 03:04:40|42697.9|42677.9|42693|42673|42698|42678|42693|42673|0
1638414290000|2021-12-02 03:04:50|42690.6|42670.6|42690.5|42670.5|42690.6|42670.6|42690.5|42670.5|1
1638414300000|2021-12-02 03:05:00|42685.5|42665.5|42678|42658|42685.5|42665.5|42678|42658|5
1638414310000|2021-12-02 03:05:10|42680.4|42660.4|42680.5|42660.5|42683|42663|42680.4|42660.4|0
1638414320000|2021-12-02 03:05:20|42678|42658|42675.5|42655.5|42678|42658|42673|42653|2
1638414330000|2021-12-02 03:05:30|42677.9|42657.9|42678|42658|42680.5|42660.5|42675.5|42655.5|4
1638414340000|2021-12-02 03:05:40|42675.5|42655.5|42673|42653|42675.5|42655.5|42673|42653|1
1638414350000|2021-12-02 03:05:50|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|42673|42653|1
1638414360000|2021-12-02 03:06:00|42673|42653|42678|42658|42678|42658|42673|42653|0
1638414370000|2021-12-02 03:06:10|42675.6|42655.6|42673|42653|42675.6|42655.6|42670.5|42650.5|1
1638414380000|2021-12-02 03:06:20|42675.5|42655.5|42678|42658|42678|42658|42675.5|42655.5|0
1638414390000|2021-12-02 03:06:30|42677.9|42657.9|42678|42658|42678|42658|42675.5|42655.5|2
1638414400000|2021-12-02 03:06:40|42680.4|42660.4|42682.9|42662.9|42682.9|42662.9|42680.4|42660.4|1
1638414410000|2021-12-02 03:06:50|42683|42663|42683|42663|42683|42663|42683|42663|1
1638414420000|2021-12-02 03:07:00|42685.5|42665.5|42688|42668|42688|42668|42683|42663|4
1638414430000|2021-12-02 03:07:10|42685.6|42665.6|42688|42668|42688|42668|42683|42663|1
1638414440000|2021-12-02 03:07:20|42690.5|42670.5|42693|42673|42693|42673|42690.5|42670.5|0
1638414450000|2021-12-02 03:07:30|||||||||1
1638414460000|2021-12-02 03:07:40|42690.6|42670.6|42690.5|42670.5|42690.6|42670.6|42690.5|42670.5|2
1638414470000|2021-12-02 03:07:50|42688|42668|42688|42668|42688|42668|42685.5|42665.5|0
1638414480000|2021-12-02 03:08:00|42690.5|42670.5|42693|42673|42693|42673|42688|42668|3
1638414490000|2021-12-02 03:08:10|42695.5|42675.5|42693.1|42673.1|42695.5|42675.5|42693|42673|4
1638414500000|2021-12-02 03:08:20|42693|42673|42698|42678|42698|42678|42693|42673|2
1638414510000|2021-12-02 03:08:30|42700.5|42680.5|42695.5|42675.5|42700.5|42680.5|42695.5|42675.5|3
1638414520000|2021-12-02 03:08:40|42690.5|42670.5|42693|42673|42693|42673|42688|42668|0
1638414540000|2021-12-02 03:09:00|42690.6|42670.6|42685.5|42665.5|42693|42673|42685.5|42665.5|3
1638414550000|2021-12-02 03:09:10|42688|42668|42688|42668|42688|42668|42688|42668|3
1638414560000|2021-12-02 03:09:20|42690.4|42670.4|42685.5|42665.5|42690.5|42670.5|42685.5|42665.5|3
1638414570000|2021-12-02 03:09:30|42688|42668|42683|42663|42690.5|42670.5|42683|42663|1
1638414580000|2021-12-02 03:09:40|42685.4|42665.4|42690.5|42670.5|42690.6|42670.6|42680.5|42660.5|6
1638414590000|2021-12-02 03:09:50|42693|42673|42693|42673|42693|42673|42690.5|42670.5|0
1638414600000|2021-12-02 03:10:00|42688|42668|42688|42668|42690.5|42670.5|42688|42668|0
1638414610000|2021-12-02 03:10:10|42690.5|42670.5|42693|42673|42693.1|42673.1|42688|42668|3
1638414620000|2021-12-02 03:10:20|42690.5|42670.5|42693|42673|42693|42673|42688|42668|0
1638414630000|2021-12-02 03:10:30|42690.5|42670.5|42688.1|42668.1|42693|42673|42688.1|42668.1|2
1638414640000|2021-12-02 03:10:40|42685.7|42665.7|42678|42658|42685.7|42665.7|42675.5|42655.5|11
1638414650000|2021-12-02 03:10:50|42675.5|42655.5|42673|42653|42678|42658|42673|42653|4
1638414660000|2021-12-02 03:11:00|42670.6|42650.6|42677.9|42657.9|42677.9|42657.9|42670.5|42650.5|3
1638414670000|2021-12-02 03:11:10|42678|42658|42680.5|42660.5|42680.5|42660.5|42678|42658|2
1638414680000|2021-12-02 03:11:20|42682.9|42662.9|42683|42663|42683|42663|42682.9|42662.9|0
1638414690000|2021-12-02 03:11:30|42688|42668|42675.4|42655.4|42688|42668|42673|42653|2
1638414700000|2021-12-02 03:11:40|42675.5|42655.5|42672.9|42652.9|42675.5|42655.5|42670.4|42650.4|8
1638414710000|2021-12-02 03:11:50|42673|42653|42673|42653|42675.5|42655.5|42673|42653|6
1638414720000|2021-12-02 03:12:00|42675.4|42655.4|42678|42658|42678|42658|42675.4|42655.4|1
1638414730000|2021-12-02 03:12:10|42680.4|42660.4|42678|42658|42680.5|42660.5|42678|42658|0
1638414740000|2021-12-02 03:12:20|42680.5|42660.5|42680.5|42660.5|42680.5|42660.5|42680.5|42660.5|0
1638414750000|2021-12-02 03:12:30|42683|42663|42682.9|42662.9|42683|42663|42680.5|42660.5|0
1638414760000|2021-12-02 03:12:40|42683|42663|42678|42658|42683|42663|42675.5|42655.5|1
1638414770000|2021-12-02 03:12:50|42680.5|42660.5|42680.5|42660.5|42680.5|42660.5|42678|42658|1
1638414780000|2021-12-02 03:13:00|42678.1|42658.1|42678|42658|42680.5|42660.5|42673|42653|3
1638414790000|2021-12-02 03:13:10|42680.5|42660.5|42688|42668|42688|42668|42680.5|42660.5|3
1638414800000|2021-12-02 03:13:20|42690.5|42670.5|42695.5|42675.5|42695.5|42675.5|42690.5|42670.5|3
1638414810000|2021-12-02 03:13:30|42693|42673|42698|42678|42698|42678|42693|42673|0
1638414820000|2021-12-02 03:13:40|42700.5|42680.5|42700.5|42680.5|42700.5|42680.5|42700.5|42680.5|6
1638414830000|2021-12-02 03:13:50|42698.1|42678.1|42700.5|42680.5|42700.5|42680.5|42698|42678|0
1638414840000|2021-12-02 03:14:00|42703|42683|42703|42683|42708|42688|42703|42683|6
1638414850000|2021-12-02 03:14:10|42705.5|42685.5|42705.5|42685.5|42705.5|42685.5|42705.5|42685.5|2
1638414860000|2021-12-02 03:14:20|42703|42683|42700.6|42680.6|42705.5|42685.5|42700.5|42680.5|3
1638414870000|2021-12-02 03:14:30|42703|42683|42705.5|42685.5|42705.5|42685.5|42700.6|42680.6|4
1638414880000|2021-12-02 03:14:40|42710.5|42690.5|42710.5|42690.5|42710.5|42690.5|42710.5|42690.5|0
1638414890000|2021-12-02 03:14:50|42708|42688|42710.5|42690.5|42710.5|42690.5|42708|42688|1
1638414900000|2021-12-02 03:15:00|42708.1|42688.1|42705.6|42685.6|42708.1|42688.1|42705.6|42685.6|1
1638414910000|2021-12-02 03:15:10|42708|42688|42718|42698|42718|42698|42708|42688|0
1638414920000|2021-12-02 03:15:20|42720.4|42700.4|42725.5|42705.5|42725.5|42705.5|42720.4|42700.4|4
1638414930000|2021-12-02 03:15:30|42727.9|42707.9|42725.5|42705.5|42728|42708|42725.5|42705.5|2
1638414940000|2021-12-02 03:15:40|42727.9|42707.9|42727.9|42707.9|42730.4|42710.4|42727.9|42707.9|2
1638414950000|2021-12-02 03:15:50|42723|42703|42723|42703|42723|42703|42723|42703|0
1638414960000|2021-12-02 03:16:00|42718|42698|42715.5|42695.5|42718|42698|42715.5|42695.5|1
1638414970000|2021-12-02 03:16:10|42718|42698|42718|42698|42718|42698|42718|42698|1
1638414980000|2021-12-02 03:16:20|42720.5|42700.5|42718|42698|42720.5|42700.5|42715.5|42695.5|0
1638414990000|2021-12-02 03:16:30|42715.6|42695.6|42715.4|42695.4|42717.9|42697.9|42713.1|42693.1|0
1638415000000|2021-12-02 03:16:40|42715.5|42695.5|42715.5|42695.5|42715.5|42695.5|42713|42693|2
1638415020000|2021-12-02 03:17:00|42718|42698|42720.5|42700.5|42720.5|42700.5|42718|42698|1
1638415030000|2021-12-02 03:17:10|42718|42698|42720.5|42700.5|42720.5|42700.5|42718|42698|0
1638415040000|2021-12-02 03:17:20|42723|42703|42720.5|42700.5|42723|42703|42720.5|42700.5|0
1638415050000|2021-12-02 03:17:30|42710.8|42690.8|42705.5|42685.5|42710.8|42690.8|42705.5|42685.5|8
1638415060000|2021-12-02 03:17:40|42703|42683|42708|42688|42708|42688|42703|42683|0
1638415070000|2021-12-02 03:17:50|42705.5|42685.5|42705.5|42685.5|42705.5|42685.5|42705.5|42685.5|2
1638415080000|2021-12-02 03:18:00|42708.1|42688.1|42715.5|42695.5|42715.5|42695.5|42708|42688|5
1638415090000|2021-12-02 03:18:10|42715.6|42695.6|42713|42693|42718.1|42698.1|42713|42693|3
1638415100000|2021-12-02 03:18:20|42715.4|42695.4|42715.5|42695.5|42715.6|42695.6|42715.4|42695.4|0
1638415110000|2021-12-02 03:18:30|42715.6|42695.6|42713.1|42693.1|42715.6|42695.6|42713|42693|4
1638415120000|2021-12-02 03:18:40|42715.6|42695.6|42720.5|42700.5|42720.5|42700.5|42715.6|42695.6|3
1638415130000|2021-12-02 03:18:50|42718|42698|42720.4|42700.4|42720.4|42700.4|42718|42698|0
1638415140000|2021-12-02 03:19:00|42720.5|42700.5|42727.9|42707.9|42727.9|42707.9|42720.5|42700.5|4
1638415150000|2021-12-02 03:19:10|42730.3|42710.3|42727.9|42707.9|42730.3|42710.3|42727.9|42707.9|1
1638415160000|2021-12-02 03:19:20|42730.3|42710.3|42730.4|42710.4|42732.8|42712.8|42730.3|42710.3|0
1638415170000|2021-12-02 03:19:30|42732.8|42712.8|42732.8|42712.8|42732.8|42712.8|42730.3|42710.3|2
1638415180000|2021-12-02 03:19:40|42730.4|42710.4|42732.8|42712.8|42735.3|42715.3|42730.4|42710.4|7
1638415190000|2021-12-02 03:19:50|42735.3|42715.3|42735.3|42715.3|42735.3|42715.3|42732.8|42712.8|1
1638415210000|2021-12-02 03:20:10|42735.4|42715.4|42738|42718|42738|42718|42735.4|42715.4|1
1638415220000|2021-12-02 03:20:20|42740.5|42720.5|42748|42728|42748|42728|42740.5|42720.5|0
1638415230000|2021-12-02 03:20:30|42745.5|42725.5|42738|42718|42745.5|42725.5|42735.5|42715.5|1
1638415240000|2021-12-02 03:20:40|42735.6|42715.6|42723.1|42703.1|42735.6|42715.6|42723.1|42703.1|1
1638415250000|2021-12-02 03:20:50|42725.5|42705.5|42728|42708|42730.5|42710.5|42725.5|42705.5|0
1638415260000|2021-12-02 03:21:00|42733|42713|42740.5|42720.5|42740.5|42720.5|42730.5|42710.5|3
1638415270000|2021-12-02 03:21:10|42738|42718|42743|42723|42743|42723|42738|42718|0
1638415280000|2021-12-02 03:21:20|42745.5|42725.5|42745.5|42725.5|42745.5|42725.5|42740.5|42720.5|0
1638415290000|2021-12-02 03:21:30|42743|42723|42745.5|42725.5|42745.5|42725.5|42743|42723|0
1638415300000|2021-12-02 03:21:40|42750.5|42730.5|42753|42733|42753|42733|42750.5|42730.5|2
1638415310000|2021-12-02 03:21:50|42750.6|42730.6|42758|42738|42760.5|42740.5|42750.6|42730.6|3
1638415320000|2021-12-02 03:22:00|42760.4|42740.4|42760.5|42740.5|42760.5|42740.5|42760.4|42740.4|1
1638415330000|2021-12-02 03:22:10|42762.9|42742.9|42763|42743|42773|42753|42762.9|42742.9|18
1638415340000|2021-12-02 03:22:20|42765.4|42745.4|42768|42748|42768|42748|42765.4|42745.4|1
1638415350000|2021-12-02 03:22:30|42765.6|42745.6|42765.6|42745.6|42765.6|42745.6|42765.6|42745.6|0
1638415360000|2021-12-02 03:22:40|42768|42748|42763|42743|42770.4|42750.4|42763|42743|2
1638415370000|2021-12-02 03:22:50|||||||||3
1638415380000|2021-12-02 03:23:00|42760.5|42740.5|42760.5|42740.5|42763|42743|42760.5|42740.5|0
1638415390000|2021-12-02 03:23:10|42763|42743|42763|42743|42765.5|42745.5|42760.5|42740.5|2
1638415400000|2021-12-02 03:23:20|42770.5|42750.5|42773|42753|42773|42753|42770.5|42750.5|4
1638415410000|2021-12-02 03:23:30|42770.6|42750.6|42770.5|42750.5|42773|42753|42770.5|42750.5|2
1638415420000|2021-12-02 03:23:40|42768.1|42748.1|42770.5|42750.5|42770.5|42750.5|42768.1|42748.1|1
1638415430000|2021-12-02 03:23:50|42768|42748|42768|42748|42770.5|42750.5|42768|42748|2
1638415440000|2021-12-02 03:24:00|42765.5|42745.5|42765.6|42745.6|42768|42748|42765.5|42745.5|2
1638415450000|2021-12-02 03:24:10|42765.5|42745.5|42768|42748|42768|42748|42765.5|42745.5|0
1638415460000|2021-12-02 03:24:20|42770.5|42750.5|42770.5|42750.5|42770.5|42750.5|42770.5|42750.5|1
1638415470000|2021-12-02 03:24:30|42770.6|42750.6|42763|42743|42773|42753|42763|42743|2
1638415480000|2021-12-02 03:24:40|42765.4|42745.4|42763|42743|42765.4|42745.4|42763|42743|1
1638415490000|2021-12-02 03:24:50|42760.5|42740.5|42768|42748|42768|42748|42760.5|42740.5|2
1638415500000|2021-12-02 03:25:00|42770.5|42750.5|42768|42748|42770.5|42750.5|42768|42748|0
1638415510000|2021-12-02 03:25:10|42770.4|42750.4|42770.5|42750.5|42773|42753|42768|42748|4
1638415520000|2021-12-02 03:25:20|42768|42748|42765.5|42745.5|42768|42748|42765.5|42745.5|4
1638415530000|2021-12-02 03:25:30|||||||||2
1638415540000|2021-12-02 03:25:40|42763|42743|42753|42733|42763|42743|42753|42733|3
1638415550000|2021-12-02 03:25:50|42750.6|42730.6|42748|42728|42750.6|42730.6|42743|42723|1
1638415560000|2021-12-02 03:26:00|42745.6|42725.6|42748|42728|42748|42728|42745.5|42725.5|3
1638415570000|2021-12-02 03:26:10|42750.4|42730.4|42748|42728|42750.6|42730.6|42748|42728|2
1638415580000|2021-12-02 03:26:20|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|2
1638415590000|2021-12-02 03:26:30|42747.9|42727.9|42740.5|42720.5|42747.9|42727.9|42740.5|42720.5|1
1638415600000|2021-12-02 03:26:40|42743|42723|42743|42723|42745.5|42725.5|42740.6|42720.6|4
1638415610000|2021-12-02 03:26:50|42740.5|42720.5|42740.5|42720.5|42743|42723|42740.5|42720.5|0
1638415620000|2021-12-02 03:27:00|42742.9|42722.9|42740.5|42720.5|42743|42723|42740.5|42720.5|2
1638415630000|2021-12-02 03:27:10|42743|42723|42745.5|42725.5|42745.5|42725.5|42740.5|42720.5|3
1638415640000|2021-12-02 03:27:20|42750.5|42730.5|42750.5|42730.5|42750.5|42730.5|42750.5|42730.5|1
1638415660000|2021-12-02 03:27:40|42748|42728|42748|42728|42748|42728|42748|42728|0
1638415670000|2021-12-02 03:27:50|42745.5|42725.5|42745.5|42725.5|42745.5|42725.5|42745.5|42725.5|1
1638415680000|2021-12-02 03:28:00|42743.1|42723.1|42743|42723|42743.1|42723.1|42743|42723|0
1638415690000|2021-12-02 03:28:10|42752.8|42732.8|42768|42748|42770.5|42750.5|42752.8|42732.8|8
1638415700000|2021-12-02 03:28:20|42765.5|42745.5|42768|42748|42770.5|42750.5|42765.5|42745.5|7
1638415710000|2021-12-02 03:28:30|42770.5|42750.5|42768|42748|42770.5|42750.5|42768|42748|1
1638415720000|2021-12-02 03:28:40|42765.6|42745.6|42765.5|42745.5|42765.6|42745.6|42765.5|42745.5|1
1638415730000|2021-12-02 03:28:50|42768|42748|42770.5|42750.5|42770.5|42750.5|42765.5|42745.5|4
1638415740000|2021-12-02 03:29:00|42768.1|42748.1|42778|42758|42778|42758|42768|42748|5
1638415750000|2021-12-02 03:29:10|42782.9|42762.9|42782.9|42762.9|42782.9|42762.9|42782.9|42762.9|2
1638415760000|2021-12-02 03:29:20|42780.5|42760.5|42773|42753|42780.5|42760.5|42773|42753|4
1638415770000|2021-12-02 03:29:30|42775.4|42755.4|42770.5|42750.5|42775.5|42755.5|42770.5|42750.5|1
1638415780000|2021-12-02 03:29:40|||||||||1
1638415790000|2021-12-02 03:29:50|42768|42748|42768|42748|42768|42748|42768|42748|0
1638415800000|2021-12-02 03:30:00|42765.6|42745.6|42765.5|42745.5|42765.6|42745.6|42765.5|42745.5|3
1638415810000|2021-12-02 03:30:10|42767.9|42747.9|42767.9|42747.9|42767.9|42747.9|42767.9|42747.9|1
1638415820000|2021-12-02 03:30:20|42765.5|42745.5|42763|42743|42765.5|42745.5|42763|42743|1
1638415830000|2021-12-02 03:30:30|42758|42738|42758|42738|42758|42738|42758|42738|0
1638415860000|2021-12-02 03:31:00|42763|42743|42763|42743|42763|42743|42763|42743|2
1638415870000|2021-12-02 03:31:10|42765.5|42745.5|42763|42743|42765.5|42745.5|42763|42743|1
1638415880000|2021-12-02 03:31:20|42765.4|42745.4|42763|42743|42765.5|42745.5|42760.6|42740.6|2
1638415890000|2021-12-02 03:31:30|42765.4|42745.4|42765.5|42745.5|42765.5|42745.5|42763|42743|6
1638415900000|2021-12-02 03:31:40|42768|42748|42768|42748|42770.5|42750.5|42768|42748|2
1638415910000|2021-12-02 03:31:50|42770.4|42750.4|42768|42748|42770.4|42750.4|42768|42748|1
1638415920000|2021-12-02 03:32:00|||||||||2
1638415930000|2021-12-02 03:32:10|42765.6|42745.6|42765.6|42745.6|42765.6|42745.6|42765.6|42745.6|1
1638415940000|2021-12-02 03:32:20|42765.5|42745.5|42765.5|42745.5|42765.5|42745.5|42765.5|42745.5|0
1638415950000|2021-12-02 03:32:30|42763.1|42743.1|42765.4|42745.4|42765.4|42745.4|42763|42743|0
1638415960000|2021-12-02 03:32:40|42765.5|42745.5|42765.5|42745.5|42765.5|42745.5|42765.5|42745.5|0
1638415970000|2021-12-02 03:32:50|||||||||1
1638415990000|2021-12-02 03:33:10|42765.4|42745.4|42763|42743|42765.4|42745.4|42763|42743|1
1638416010000|2021-12-02 03:33:30|42762.9|42742.9|42760.5|42740.5|42762.9|42742.9|42760.5|42740.5|0
1638416020000|2021-12-02 03:33:40|42758.1|42738.1|42758.1|42738.1|42758.1|42738.1|42758.1|42738.1|2
1638416030000|2021-12-02 03:33:50|42758|42738|42760.4|42740.4|42760.4|42740.4|42758|42738|2
1638416040000|2021-12-02 03:34:00|42760.5|42740.5|42758|42738|42760.5|42740.5|42758|42738|1
1638416050000|2021-12-02 03:34:10|||||||||2
1638416150000|2021-12-02 03:35:50|42755.5|42735.5|42755.5|42735.5|42755.5|42735.5|42755.5|42735.5|1
1638416160000|2021-12-02 03:36:00|42753.1|42733.1|42743.2|42723.2|42753.1|42733.1|42743.2|42723.2|4
1638416170000|2021-12-02 03:36:10|42738.1|42718.1|42763|42743|42763|42743|42738.1|42718.1|3
1638416200000|2021-12-02 03:36:40|42760.6|42740.6|42755.5|42735.5|42760.6|42740.6|42755.5|42735.5|1
1638416210000|2021-12-02 03:36:50|42753|42733|42755.5|42735.5|42755.5|42735.5|42753|42733|1
1638416220000|2021-12-02 03:37:00|42750.5|42730.5|42748|42728|42750.5|42730.5|42748|42728|3
1638416240000|2021-12-02 03:37:20|42745.6|42725.6|42745.5|42725.5|42745.6|42725.6|42745.5|42725.5|0
1638416250000|2021-12-02 03:37:30|42743|42723|42743|42723|42743|42723|42743|42723|1
1638416260000|2021-12-02 03:37:40|42740.5|42720.5|42740.5|42720.5|42740.5|42720.5|42740.5|42720.5|1
1638416270000|2021-12-02 03:37:50|42738|42718|42735.5|42715.5|42738|42718|42735.5|42715.5|1
1638416280000|2021-12-02 03:38:00|42733|42713|42742.9|42722.9|42742.9|42722.9|42733|42713|10
1638416290000|2021-12-02 03:38:10|42740.5|42720.5|42740.5|42720.5|42740.5|42720.5|42740.5|42720.5|2
1638416300000|2021-12-02 03:38:20|42738.1|42718.1|42738|42718|42738.1|42718.1|42738|42718|0
1638416310000|2021-12-02 03:38:30|42740.5|42720.5|42740.5|42720.5|42740.5|42720.5|42740.5|42720.5|1
1638416340000|2021-12-02 03:39:00|42743|42723|42748|42728|42750.5|42730.5|42743|42723|6
1638416370000|2021-12-02 03:39:30|42745.5|42725.5|42748|42728|42748|42728|42745.5|42725.5|2
1638416390000|2021-12-02 03:39:50|42750.5|42730.5|42750.5|42730.5|42750.5|42730.5|42750.5|42730.5|0
1638416400000|2021-12-02 03:40:00|42748|42728|42748|42728|42748|42728|42748|42728|1
1638416420000|2021-12-02 03:40:20|42745.6|42725.6|42745.5|42725.5|42745.6|42725.6|42745.5|42725.5|0
1638416450000|2021-12-02 03:40:50|42745.4|42725.4|42743|42723|42745.4|42725.4|42743|42723|1
1638416460000|2021-12-02 03:41:00|42740.5|42720.5|42743|42723|42743|42723|42740.5|42720.5|2
1638416470000|2021-12-02 03:41:10|42745.4|42725.4|42745.5|42725.5|42745.5|42725.5|42745.4|42725.4|0
1638416490000|2021-12-02 03:41:30|||||||||2
1638416520000|2021-12-02 03:42:00|42743|42723|42743|42723|42743|42723|42743|42723|3
1638416580000|2021-12-02 03:43:00|42738|42718|42743|42723|42743|42723|42738|42718|0
1638416590000|2021-12-02 03:43:10|42738|42718|42738|42718|42738|42718|42738|42718|0
1638416610000|2021-12-02 03:43:30|42743|42723|42743|42723|42743|42723|42743|42723|0
1638416630000|2021-12-02 03:43:50|42738|42718|42738|42718|42738|42718|42738|42718|0
1638416650000|2021-12-02 03:44:10|42743|42723|42738|42718|42743|42723|42738|42718|0
1638416680000|2021-12-02 03:44:40|42735.6|42715.6|42733|42713|42735.6|42715.6|42733|42713|0
1638416700000|2021-12-02 03:45:00|||||||||2
1638416710000|2021-12-02 03:45:10|42730.5|42710.5|42730.5|42710.5|42730.5|42710.5|42730.5|42710.5|1
1638416730000|2021-12-02 03:45:30|42728|42708|42728|42708|42728|42708|42728|42708|1
1638416740000|2021-12-02 03:45:40|42725.5|42705.5|42723|42703|42725.5|42705.5|42723|42703|7
1638416750000|2021-12-02 03:45:50|42725.5|42705.5|42728|42708|42728|42708|42725.5|42705.5|9
1638416760000|2021-12-02 03:46:00|||||||||1
1638416770000|2021-12-02 03:46:10|||||||||1
1638416780000|2021-12-02 03:46:20|42725.6|42705.6|42723|42703|42725.6|42705.6|42723|42703|0
1638416790000|2021-12-02 03:46:30|42725.6|42705.6|42730.4|42710.4|42730.4|42710.4|42725.6|42705.6|2
1638416810000|2021-12-02 03:46:50|42728|42708|42728|42708|42730.4|42710.4|42728|42708|3
1638416830000|2021-12-02 03:47:10|42730.4|42710.4|42728|42708|42730.5|42710.5|42728|42708|0
1638416840000|2021-12-02 03:47:20|42730.5|42710.5|42738|42718|42738|42718|42730.5|42710.5|5
1638416850000|2021-12-02 03:47:30|42742.9|42722.9|42743|42723|42745.4|42725.4|42742.9|42722.9|3
1638416860000|2021-12-02 03:47:40|||||||||2
1638416870000|2021-12-02 03:47:50|42745.5|42725.5|42745.5|42725.5|42745.5|42725.5|42745.5|42725.5|1
1638416880000|2021-12-02 03:48:00|42748|42728|42748|42728|42748|42728|42748|42728|1
1638416890000|2021-12-02 03:48:10|42750.4|42730.4|42757.9|42737.9|42757.9|42737.9|42750.4|42730.4|5
1638416900000|2021-12-02 03:48:20|42760.5|42740.5|42755.5|42735.5|42763|42743|42755.5|42735.5|2
1638416910000|2021-12-02 03:48:30|42758|42738|42758|42738|42758|42738|42758|42738|0
1638416920000|2021-12-02 03:48:40|42760.4|42740.4|42762.9|42742.9|42762.9|42742.9|42760.4|42740.4|0
1638416930000|2021-12-02 03:48:50|42763|42743|42758|42738|42763|42743|42758|42738|1
1638416940000|2021-12-02 03:49:00|42753|42733|42753|42733|42753|42733|42753|42733|2
1638416990000|2021-12-02 03:49:50|42748|42728|42753|42733|42753|42733|42748|42728|4
1638417010000|2021-12-02 03:50:10|42750.5|42730.5|42748|42728|42750.5|42730.5|42748|42728|2
1638417020000|2021-12-02 03:50:20|42745.6|42725.6|42745.5|42725.5|42748|42728|42745.5|42725.5|0
1638417030000|2021-12-02 03:50:30|42743.1|42723.1|42743|42723|42745.5|42725.5|42743|42723|0
1638417050000|2021-12-02 03:50:50|42748|42728|42748|42728|42748|42728|42748|42728|1
1638417060000|2021-12-02 03:51:00|||||||||2
1638417100000|2021-12-02 03:51:40|42748.1|42728.1|42748.1|42728.1|42748.1|42728.1|42748.1|42728.1|0
1638417120000|2021-12-02 03:52:00|42748|42728|42748|42728|42748|42728|42745.5|42725.5|1
1638417130000|2021-12-02 03:52:10|42745.6|42725.6|42748|42728|42748|42728|42745.5|42725.5|0
1638417150000|2021-12-02 03:52:30|42750.5|42730.5|42750.5|42730.5|42750.5|42730.5|42750.5|42730.5|1
1638417210000|2021-12-02 03:53:30|42753|42733|42755.5|42735.5|42755.5|42735.5|42753|42733|1
1638417220000|2021-12-02 03:53:40|42753|42733|42753|42733|42753|42733|42753|42733|2
1638417250000|2021-12-02 03:54:10|||||||||1
1638417280000|2021-12-02 03:54:40|42750.5|42730.5|42748|42728|42750.5|42730.5|42748|42728|0
1638417330000|2021-12-02 03:55:30|||||||||1
1638417340000|2021-12-02 03:55:40|42750.4|42730.4|42753|42733|42753|42733|42750.4|42730.4|0
1638417350000|2021-12-02 03:55:50|42755.5|42735.5|42755.4|42735.4|42755.5|42735.5|42755.4|42735.4|0
1638417360000|2021-12-02 03:56:00|42757.8|42737.8|42755.5|42735.5|42757.9|42737.9|42755.5|42735.5|0
1638417370000|2021-12-02 03:56:10|42755.4|42735.4|42753|42733|42755.5|42735.5|42753|42733|1
1638417380000|2021-12-02 03:56:20|42750.5|42730.5|42750.5|42730.5|42750.5|42730.5|42750.5|42730.5|0
1638417390000|2021-12-02 03:56:30|42753|42733|42753|42733|42753|42733|42753|42733|0
1638417410000|2021-12-02 03:56:50|42750.4|42730.4|42753|42733|42753|42733|42750.4|42730.4|0
1638417430000|2021-12-02 03:57:10|42750.5|42730.5|42750.5|42730.5|42750.5|42730.5|42750.5|42730.5|0
1638417440000|2021-12-02 03:57:20|42752.9|42732.9|42752.9|42732.9|42752.9|42732.9|42752.9|42732.9|0
1638417450000|2021-12-02 03:57:30|42753|42733|42753|42733|42753|42733|42753|42733|0
1638417490000|2021-12-02 03:58:10|42748.1|42728.1|42753|42733|42753|42733|42748.1|42728.1|1
1638417510000|2021-12-02 03:58:30|42757.9|42737.9|42757.9|42737.9|42757.9|42737.9|42757.9|42737.9|2
1638417540000|2021-12-02 03:59:00|42755.4|42735.4|42755.4|42735.4|42755.4|42735.4|42755.4|42735.4|1
1638417600000|2021-12-02 04:00:00|42755.5|42735.5|42758|42738|42758|42738|42753.1|42733.1|3
1638417610000|2021-12-02 04:00:10|42760.4|42740.4|42768|42748|42768|42748|42760.4|42740.4|5
1638417630000|2021-12-02 04:00:30|42777.9|42757.9|42777.9|42757.9|42777.9|42757.9|42777.9|42757.9|1
1638417640000|2021-12-02 04:00:40|42780.3|42760.3|42782.7|42762.7|42782.7|42762.7|42780.3|42760.3|3
1638417650000|2021-12-02 04:00:50|||||||||5
1638417690000|2021-12-02 04:01:30|42787.5|42767.5|42793|42773|42793|42773|42787.5|42767.5|5
1638417700000|2021-12-02 04:01:40|42795.5|42775.5|42798|42778|42798|42778|42793|42773|1
1638417710000|2021-12-02 04:01:50|42797.9|42777.9|42793|42773|42797.9|42777.9|42793|42773|4
1638417720000|2021-12-02 04:02:00|42798|42778|42798|42778|42798|42778|42798|42778|4
1638417740000|2021-12-02 04:02:20|42795.5|42775.5|42795.5|42775.5|42795.5|42775.5|42795.5|42775.5|0
1638417760000|2021-12-02 04:02:40|42793|42773|42795.4|42775.4|42795.4|42775.4|42793|42773|0
1638417770000|2021-12-02 04:02:50|42795.5|42775.5|42793|42773|42795.5|42775.5|42790.5|42770.5|3
1638417780000|2021-12-02 04:03:00|42810.6|42790.6|42808|42788|42810.6|42790.6|42808|42788|7
1638417790000|2021-12-02 04:03:10|42803|42783|42798.1|42778.1|42803|42783|42798.1|42778.1|3
1638417800000|2021-12-02 04:03:20|42800.5|42780.5|42798.1|42778.1|42800.6|42780.6|42798.1|42778.1|1
1638417810000|2021-12-02 04:03:30|42798|42778|42798|42778|42798|42778|42798|42778|0
1638417840000|2021-12-02 04:04:00|42797.9|42777.9|42793|42773|42797.9|42777.9|42793|42773|3
1638417850000|2021-12-02 04:04:10|42790.5|42770.5|42790.5|42770.5|42790.5|42770.5|42790.5|42770.5|1
1638417880000|2021-12-02 04:04:40|42793|42773|42793|42773|42793|42773|42793|42773|0
1638417890000|2021-12-02 04:04:50|42798|42778|42798|42778|42798|42778|42798|42778|0
1638417900000|2021-12-02 04:05:00|42795.6|42775.6|42795.5|42775.5|42795.6|42775.6|42795.5|42775.5|0
1638417910000|2021-12-02 04:05:10|42798|42778|42800.5|42780.5|42800.5|42780.5|42798|42778|1
1638417920000|2021-12-02 04:05:20|42800.4|42780.4|42800.4|42780.4|42800.4|42780.4|42800.4|42780.4|2
1638417930000|2021-12-02 04:05:30|42798|42778|42798|42778|42798|42778|42798|42778|2
1638417940000|2021-12-02 04:05:40|42793|42773|42793|42773|42793|42773|42793|42773|2
1638417960000|2021-12-02 04:06:00|42790.5|42770.5|42790.5|42770.5|42790.5|42770.5|42790.5|42770.5|0
1638417980000|2021-12-02 04:06:20|42788.1|42768.1|42790.5|42770.5|42790.5|42770.5|42788|42768|1
1638417990000|2021-12-02 04:06:30|42788.1|42768.1|42788|42768|42790.5|42770.5|42788|42768|0
1638418000000|2021-12-02 04:06:40|42790.4|42770.4|42790.5|42770.5|42790.5|42770.5|42790.4|42770.4|0
1638418020000|2021-12-02 04:07:00|42788|42768|42783|42763|42788|42768|42783|42763|2
1638418030000|2021-12-02 04:07:10|42780.6|42760.6|42775.6|42755.6|42780.6|42760.6|42775.6|42755.6|3
1638418050000|2021-12-02 04:07:30|42778|42758|42778|42758|42778|42758|42778|42758|1
1638418070000|2021-12-02 04:07:50|42775.5|42755.5|42767.9|42747.9|42775.5|42755.5|42763|42743|1
1638418080000|2021-12-02 04:08:00|42768|42748|42768|42748|42768|42748|42768|42748|0
1638418120000|2021-12-02 04:08:40|42763|42743|42763|42743|42763|42743|42763|42743|2
1638418130000|2021-12-02 04:08:50|42768|42748|42768|42748|42768|42748|42768|42748|2
1638418140000|2021-12-02 04:09:00|42773.1|42753.1|42773|42753|42775.5|42755.5|42773|42753|0
1638418150000|2021-12-02 04:09:10|||||||||3
1638418160000|2021-12-02 04:09:20|42768|42748|42768|42748|42768|42748|42768|42748|1
1638418180000|2021-12-02 04:09:40|42765.6|42745.6|42768|42748|42768|42748|42763|42743|1
1638418190000|2021-12-02 04:09:50|42765.6|42745.6|42768|42748|42768|42748|42765.6|42745.6|2
1638418220000|2021-12-02 04:10:20|42770.4|42750.4|42770.5|42750.5|42770.5|42750.5|42770.4|42750.4|0
1638418240000|2021-12-02 04:10:40|42768|42748|42768|42748|42768|42748|42768|42748|0
1638418260000|2021-12-02 04:11:00|42773|42753|42773|42753|42773|42753|42773|42753|3
1638418290000|2021-12-02 04:11:30|42775.4|42755.4|42773|42753|42775.4|42755.4|42773|42753|2
1638418300000|2021-12-02 04:11:40|||||||||2
1638418320000|2021-12-02 04:12:00|42770.5|42750.5|42770.5|42750.5|42770.5|42750.5|42770.5|42750.5|0
1638418330000|2021-12-02 04:12:10|42768|42748|42770.4|42750.4|42770.4|42750.4|42768|42748|4
1638418350000|2021-12-02 04:12:30|42772.9|42752.9|42772.9|42752.9|42772.9|42752.9|42772.9|42752.9|0
1638418380000|2021-12-02 04:13:00|42770.5|42750.5|42768|42748|42770.5|42750.5|42768|42748|2
1638418390000|2021-12-02 04:13:10|42763|42743|42763|42743|42763|42743|42763|42743|2
1638418400000|2021-12-02 04:13:20|42765.4|42745.4|42768|42748|42768|42748|42765.4|42745.4|1
1638418440000|2021-12-02 04:14:00|42773|42753|42773|42753|42773|42753|42773|42753|1
1638418450000|2021-12-02 04:14:10|42773.1|42753.1|42773|42753|42773.1|42753.1|42773|42753|0
1638418460000|2021-12-02 04:14:20|42773.1|42753.1|42760.5|42740.5|42773.1|42753.1|42760.5|42740.5|5
1638418470000|2021-12-02 04:14:30|||||||||1
1638418480000|2021-12-02 04:14:40|42760.4|42740.4|42758|42738|42760.4|42740.4|42758|42738|2
1638418490000|2021-12-02 04:14:50|42758.1|42738.1|42753.2|42733.2|42758.1|42738.1|42753.2|42733.2|3
1638418500000|2021-12-02 04:15:00|42755.6|42735.6|42755.6|42735.6|42755.6|42735.6|42755.6|42735.6|0
1638418520000|2021-12-02 04:15:20|42753.1|42733.1|42753.1|42733.1|42753.1|42733.1|42753.1|42733.1|1
1638418540000|2021-12-02 04:15:40|||||||||1
1638418560000|2021-12-02 04:16:00|||||||||1
1638418580000|2021-12-02 04:16:20|42750.7|42730.7|42750.6|42730.6|42750.7|42730.7|42750.6|42730.6|0
1638418600000|2021-12-02 04:16:40|42753|42733|42748|42728|42753|42733|42748|42728|1
1638418630000|2021-12-02 04:17:10|42747.9|42727.9|42748|42728|42748|42728|42747.9|42727.9|0
1638418640000|2021-12-02 04:17:20|42750.4|42730.4|42748|42728|42750.5|42730.5|42748|42728|0
1638418650000|2021-12-02 04:17:30|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|0
1638418660000|2021-12-02 04:17:40|42748|42728|42748|42728|42748|42728|42748|42728|0
1638418700000|2021-12-02 04:18:20|42745.6|42725.6|42745.5|42725.5|42745.6|42725.6|42745.5|42725.5|1
1638418710000|2021-12-02 04:18:30|42740.5|42720.5|42740.5|42720.5|42740.5|42720.5|42738|42718|3
1638418720000|2021-12-02 04:18:40|42743|42723|42743|42723|42743|42723|42743|42723|2
1638418730000|2021-12-02 04:18:50|42740.6|42720.6|42740.5|42720.5|42740.6|42720.6|42740.5|42720.5|0
1638418740000|2021-12-02 04:19:00|42742.9|42722.9|42743|42723|42743|42723|42742.9|42722.9|1
1638418750000|2021-12-02 04:19:10|42738|42718|42738|42718|42738|42718|42738|42718|0
1638418760000|2021-12-02 04:19:20|42735.6|42715.6|42733.1|42713.1|42735.6|42715.6|42733.1|42713.1|0
1638418820000|2021-12-02 04:20:20|42735.5|42715.5|42735.5|42715.5|42735.5|42715.5|42735.5|42715.5|1
1638418830000|2021-12-02 04:20:30|42732.9|42712.9|42733|42713|42733|42713|42730.6|42710.6|2
1638418850000|2021-12-02 04:20:50|||||||||1
1638418860000|2021-12-02 04:21:00|42732.9|42712.9|42733|42713|42733|42713|42732.9|42712.9|3
1638418890000|2021-12-02 04:21:30|42730.6|42710.6|42730.5|42710.5|42730.6|42710.6|42730.5|42710.5|0
1638418900000|2021-12-02 04:21:40|42732.9|42712.9|42733|42713|42733|42713|42732.9|42712.9|0
1638418920000|2021-12-02 04:22:00|42730.5|42710.5|42733|42713|42733|42713|42730.5|42710.5|1
1638418950000|2021-12-02 04:22:30|42730.6|42710.6|42730.5|42710.5|42730.6|42710.6|42730.5|42710.5|8
1638418960000|2021-12-02 04:22:40|42725.5|42705.5|42725.5|42705.5|42725.5|42705.5|42725.5|42705.5|3
1638418980000|2021-12-02 04:23:00|42723.1|42703.1|42723|42703|42723.1|42703.1|42723|42703|0
1638418990000|2021-12-02 04:23:10|42725.5|42705.5|42728|42708|42728|42708|42725.5|42705.5|3
1638419010000|2021-12-02 04:23:30|||||||||2
1638419020000|2021-12-02 04:23:40|||||||||1
1638419040000|2021-12-02 04:24:00|42725.5|42705.5|42725.5|42705.5|42725.5|42705.5|42725.5|42705.5|0
1638419050000|2021-12-02 04:24:10|42720.6|42700.6|42720.6|42700.6|42720.6|42700.6|42720.6|42700.6|2
1638419070000|2021-12-02 04:24:30|42715.6|42695.6|42715.6|42695.6|42715.6|42695.6|42715.6|42695.6|1
1638419080000|2021-12-02 04:24:40|42715.5|42695.5|42713|42693|42715.5|42695.5|42713|42693|0
1638419110000|2021-12-02 04:25:10|42710.5|42690.5|42690.5|42670.5|42710.5|42690.5|42688.1|42668.1|37
1638419120000|2021-12-02 04:25:20|42693|42673|42695.4|42675.4|42695.4|42675.4|42688|42668|10
1638419130000|2021-12-02 04:25:30|42693|42673|42695.6|42675.6|42695.6|42675.6|42693|42673|2
1638419140000|2021-12-02 04:25:40|42700.6|42680.6|42700.5|42680.5|42700.6|42680.6|42700.5|42680.5|0
1638419150000|2021-12-02 04:25:50|42703|42683|42698|42678|42703|42683|42698|42678|0
1638419160000|2021-12-02 04:26:00|42700.5|42680.5|42703|42683|42703|42683|42700.5|42680.5|1
1638419170000|2021-12-02 04:26:10|42700.4|42680.4|42698|42678|42700.4|42680.4|42698|42678|0
1638419190000|2021-12-02 04:26:30|42695.6|42675.6|42695.6|42675.6|42695.6|42675.6|42695.6|42675.6|1
1638419200000|2021-12-02 04:26:40|42693.1|42673.1|42690.6|42670.6|42693.1|42673.1|42690.6|42670.6|1
1638419210000|2021-12-02 04:26:50|42690.5|42670.5|42690.5|42670.5|42690.5|42670.5|42690.5|42670.5|0
1638419220000|2021-12-02 04:27:00|42690.4|42670.4|42683|42663|42690.4|42670.4|42683|42663|2
1638419230000|2021-12-02 04:27:10|42680.6|42660.6|42680.5|42660.5|42680.6|42660.6|42680.5|42660.5|4
1638419250000|2021-12-02 04:27:30|42683|42663|42683|42663|42683|42663|42683|42663|0
1638419270000|2021-12-02 04:27:50|42688|42668|42690.5|42670.5|42690.5|42670.5|42688|42668|1
1638419280000|2021-12-02 04:28:00|42688|42668|42693.1|42673.1|42693.1|42673.1|42688|42668|3
1638419290000|2021-12-02 04:28:10|42693|42673|42693|42673|42693|42673|42693|42673|1
1638419330000|2021-12-02 04:28:50|42695.4|42675.4|42698|42678|42698|42678|42695.4|42675.4|2
1638419350000|2021-12-02 04:29:10|42700.5|42680.5|42703|42683|42703|42683|42700.5|42680.5|1
1638419360000|2021-12-02 04:29:20|||||||||1
1638419370000|2021-12-02 04:29:30|||||||||1
1638419400000|2021-12-02 04:30:00|42705.5|42685.5|42703|42683|42708|42688|42700.6|42680.6|9
1638419410000|2021-12-02 04:30:10|42702.9|42682.9|42698|42678|42702.9|42682.9|42698|42678|2
1638419420000|2021-12-02 04:30:20|42695.5|42675.5|42695.5|42675.5|42695.5|42675.5|42695.5|42675.5|2
1638419430000|2021-12-02 04:30:30|42693|42673|42693|42673|42693|42673|42693|42673|0
1638419440000|2021-12-02 04:30:40|42695.5|42675.5|42695.5|42675.5|42695.5|42675.5|42695.5|42675.5|1
1638419460000|2021-12-02 04:31:00|42693|42673|42695.5|42675.5|42695.5|42675.5|42693|42673|1
1638419470000|2021-12-02 04:31:10|42693|42673|42693|42673|42693|42673|42693|42673|0
1638419480000|2021-12-02 04:31:20|42695.4|42675.4|42693.1|42673.1|42695.5|42675.5|42693|42673|1
1638419490000|2021-12-02 04:31:30|42693|42673|42693|42673|42698|42678|42693|42673|0
1638419500000|2021-12-02 04:31:40|42693.1|42673.1|42693|42673|42693.1|42673.1|42693|42673|1
1638419520000|2021-12-02 04:32:00|42690.6|42670.6|42693|42673|42693|42673|42690.6|42670.6|1
1638419540000|2021-12-02 04:32:20|42695.5|42675.5|42698|42678|42698|42678|42695.5|42675.5|1
1638419620000|2021-12-02 04:33:40|42700.4|42680.4|42700.5|42680.5|42700.5|42680.5|42700.4|42680.4|0
1638419700000|2021-12-02 04:35:00|42703|42683|42703|42683|42703|42683|42703|42683|8
1638419730000|2021-12-02 04:35:30|42698|42678|42702.9|42682.9|42702.9|42682.9|42698|42678|2
1638419760000|2021-12-02 04:36:00|42700.5|42680.5|42703|42683|42703|42683|42698|42678|0
1638419780000|2021-12-02 04:36:20|42700.6|42680.6|42698|42678|42700.6|42680.6|42698|42678|0
1638419800000|2021-12-02 04:36:40|42695.5|42675.5|42695.5|42675.5|42695.5|42675.5|42695.5|42675.5|0
1638419810000|2021-12-02 04:36:50|42698|42678|42698|42678|42698|42678|42698|42678|0
1638419820000|2021-12-02 04:37:00|42700.4|42680.4|42698.1|42678.1|42700.5|42680.5|42698.1|42678.1|0
1638419830000|2021-12-02 04:37:10|42698|42678|42698|42678|42698|42678|42698|42678|0
1638419840000|2021-12-02 04:37:20|42695.5|42675.5|42695.5|42675.5|42695.5|42675.5|42695.5|42675.5|4
1638419850000|2021-12-02 04:37:30|42693.1|42673.1|42693|42673|42693.1|42673.1|42693|42673|1
1638419860000|2021-12-02 04:37:40|42692.9|42672.9|42695.4|42675.4|42695.4|42675.4|42692.9|42672.9|2
1638419870000|2021-12-02 04:37:50|42693|42673|42692.9|42672.9|42693|42673|42692.9|42672.9|0
1638419880000|2021-12-02 04:38:00|42695.3|42675.3|42692.9|42672.9|42695.3|42675.3|42692.9|42672.9|1
1638419890000|2021-12-02 04:38:10|42695.3|42675.3|42692.9|42672.9|42695.4|42675.4|42692.9|42672.9|0
1638419900000|2021-12-02 04:38:20|42695.4|42675.4|42693|42673|42695.5|42675.5|42693|42673|0
1638419920000|2021-12-02 04:38:40|42690.5|42670.5|42690.5|42670.5|42690.5|42670.5|42690.5|42670.5|0
1638419940000|2021-12-02 04:39:00|42690.4|42670.4|42690.4|42670.4|42690.5|42670.5|42690.4|42670.4|2
1638419950000|2021-12-02 04:39:10|42692.9|42672.9|42697.9|42677.9|42697.9|42677.9|42692.9|42672.9|6
1638419960000|2021-12-02 04:39:20|42698|42678|42698|42678|42698|42678|42698|42678|0
1638419990000|2021-12-02 04:39:50|42703|42683|42703|42683|42703|42683|42703|42683|5
1638420010000|2021-12-02 04:40:10|42708|42688|42708|42688|42708|42688|42708|42688|2
1638420020000|2021-12-02 04:40:20|||||||||1
1638420030000|2021-12-02 04:40:30|42703|42683|42703|42683|42703|42683|42703|42683|0
1638420060000|2021-12-02 04:41:00|42705.4|42685.4|42703|42683|42705.5|42685.5|42703|42683|1
1638420070000|2021-12-02 04:41:10|42708|42688|42708|42688|42708|42688|42708|42688|2
1638420080000|2021-12-02 04:41:20|42710.4|42690.4|42693|42673|42710.4|42690.4|42693|42673|10
1638420130000|2021-12-02 04:42:10|42690.6|42670.6|42683.1|42663.1|42692.9|42672.9|42683.1|42663.1|3
1638420140000|2021-12-02 04:42:20|42683|42663|42683|42663|42683|42663|42683|42663|0
1638420160000|2021-12-02 04:42:40|||||||||1
1638420170000|2021-12-02 04:42:50|42685.5|42665.5|42683|42663|42685.5|42665.5|42683|42663|2
1638420230000|2021-12-02 04:43:50|42675.4|42655.4|42675.4|42655.4|42675.4|42655.4|42675.4|42655.4|2
1638420260000|2021-12-02 04:44:20|||||||||4
1638420270000|2021-12-02 04:44:30|42673|42653|42668|42648|42673|42653|42668|42648|7
1638420280000|2021-12-02 04:44:40|||||||||1
1638420290000|2021-12-02 04:44:50|42670.5|42650.5|42670.5|42650.5|42670.5|42650.5|42670.5|42650.5|1
1638420300000|2021-12-02 04:45:00|42668|42648|42670.5|42650.5|42670.5|42650.5|42668|42648|1
1638420310000|2021-12-02 04:45:10|42673|42653|42673|42653|42673|42653|42673|42653|2
1638420320000|2021-12-02 04:45:20|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|2
1638420330000|2021-12-02 04:45:30|42680.5|42660.5|42680.5|42660.5|42680.5|42660.5|42680.5|42660.5|2
1638420340000|2021-12-02 04:45:40|42683|42663|42683|42663|42683|42663|42683|42663|1
1638420350000|2021-12-02 04:45:50|42685.4|42665.4|42688|42668|42688|42668|42685.4|42665.4|2
1638420370000|2021-12-02 04:46:10|42690.4|42670.4|42688|42668|42690.4|42670.4|42688|42668|2
1638420390000|2021-12-02 04:46:30|42685.5|42665.5|42685.5|42665.5|42685.5|42665.5|42685.5|42665.5|0
1638420400000|2021-12-02 04:46:40|42683|42663|42683|42663|42683|42663|42683|42663|0
1638420410000|2021-12-02 04:46:50|42680.5|42660.5|42683|42663|42683|42663|42680.5|42660.5|1
1638420420000|2021-12-02 04:47:00|||||||||1
1638420450000|2021-12-02 04:47:30|42685.4|42665.4|42685.4|42665.4|42685.4|42665.4|42685.4|42665.4|0
1638420460000|2021-12-02 04:47:40|42683|42663|42683|42663|42683|42663|42683|42663|0
1638420550000|2021-12-02 04:49:10|42682.8|42662.8|42683|42663|42683|42663|42678|42658|2
1638420570000|2021-12-02 04:49:30|42688|42668|42688|42668|42688|42668|42688|42668|3
1638420580000|2021-12-02 04:49:40|42683|42663|42683|42663|42683|42663|42683|42663|10
1638420590000|2021-12-02 04:49:50|42680.5|42660.5|42680.5|42660.5|42680.5|42660.5|42680.5|42660.5|1
1638420600000|2021-12-02 04:50:00|42683|42663|42680.5|42660.5|42683|42663|42680.5|42660.5|4
1638420610000|2021-12-02 04:50:10|42682.9|42662.9|42683|42663|42685.5|42665.5|42682.9|42662.9|1
1638420620000|2021-12-02 04:50:20|42680.5|42660.5|42683|42663|42683|42663|42680.5|42660.5|2
1638420630000|2021-12-02 04:50:30|||||||||1
1638420650000|2021-12-02 04:50:50|42685.5|42665.5|42683|42663|42685.5|42665.5|42683|42663|1
1638420670000|2021-12-02 04:51:10|||||||||1
1638420690000|2021-12-02 04:51:30|42680.5|42660.5|42678|42658|42680.5|42660.5|42678|42658|3
1638420710000|2021-12-02 04:51:50|42683|42663|42683|42663|42683|42663|42680.5|42660.5|1
1638420720000|2021-12-02 04:52:00|42680.5|42660.5|42680.5|42660.5|42680.5|42660.5|42680.5|42660.5|0
1638420730000|2021-12-02 04:52:10|42683|42663|42683|42663|42685.5|42665.5|42683|42663|1
1638420740000|2021-12-02 04:52:20|42680.5|42660.5|42678|42658|42680.5|42660.5|42678|42658|3
1638420760000|2021-12-02 04:52:40|||||||||1
1638420770000|2021-12-02 04:52:50|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|0
1638420780000|2021-12-02 04:53:00|42673|42653|42668|42648|42673|42653|42668|42648|3
1638420810000|2021-12-02 04:53:30|42670.4|42650.4|42668|42648|42670.4|42650.4|42668|42648|0
1638420820000|2021-12-02 04:53:40|42670.4|42650.4|42670.5|42650.5|42670.5|42650.5|42670.4|42650.4|0
1638420830000|2021-12-02 04:53:50|42672.9|42652.9|42670.5|42650.5|42673|42653|42670.5|42650.5|0
1638420840000|2021-12-02 04:54:00|42668|42648|42670.4|42650.4|42670.4|42650.4|42668|42648|1
1638420850000|2021-12-02 04:54:10|42670.5|42650.5|42673|42653|42673|42653|42670.5|42650.5|2
1638420870000|2021-12-02 04:54:30|42670.5|42650.5|42673|42653|42673|42653|42670.5|42650.5|1
1638420920000|2021-12-02 04:55:20|42670.5|42650.5|42673|42653|42673|42653|42670.5|42650.5|0
1638420930000|2021-12-02 04:55:30|42670.5|42650.5|42670.5|42650.5|42670.5|42650.5|42670.5|42650.5|0
1638420940000|2021-12-02 04:55:40|42673|42653|42673|42653|42673|42653|42673|42653|0
1638420960000|2021-12-02 04:56:00|||||||||2
1638420980000|2021-12-02 04:56:20|42675.5|42655.5|42675.5|42655.5|42677.9|42657.9|42675.5|42655.5|0
1638420990000|2021-12-02 04:56:30|42677.9|42657.9|42675.5|42655.5|42677.9|42657.9|42675.5|42655.5|0
1638421000000|2021-12-02 04:56:40|42678|42658|42677.9|42657.9|42678|42658|42675.5|42655.5|0
1638421010000|2021-12-02 04:56:50|42678|42658|42675.5|42655.5|42678|42658|42675.5|42655.5|1
1638421020000|2021-12-02 04:57:00|42670.5|42650.5|42665.5|42645.5|42670.5|42650.5|42665.5|42645.5|4
1638421030000|2021-12-02 04:57:10|42658|42638|42658|42638|42658|42638|42658|42638|3
1638421040000|2021-12-02 04:57:20|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|3
1638421050000|2021-12-02 04:57:30|42658|42638|42655.5|42635.5|42658|42638|42655.5|42635.5|3
1638421060000|2021-12-02 04:57:40|42655.4|42635.4|42653|42633|42655.4|42635.4|42653|42633|0
1638421080000|2021-12-02 04:58:00|42655.5|42635.5|42655.5|42635.5|42655.5|42635.5|42655.5|42635.5|0
1638421090000|2021-12-02 04:58:10|42653|42633|42653|42633|42655.5|42635.5|42653|42633|1
1638421100000|2021-12-02 04:58:20|42650.5|42630.5|42650.5|42630.5|42650.5|42630.5|42650.5|42630.5|0
1638421110000|2021-12-02 04:58:30|42652.9|42632.9|42653|42633|42653|42633|42650.5|42630.5|1
1638421130000|2021-12-02 04:58:50|||||||||2
1638421140000|2021-12-02 04:59:00|42655.5|42635.5|42663|42643|42663|42643|42655.4|42635.4|2
1638421150000|2021-12-02 04:59:10|||||||||1
1638421160000|2021-12-02 04:59:20|||||||||1
1638421170000|2021-12-02 04:59:30|42665.4|42645.4|42663|42643|42665.4|42645.4|42663|42643|2
1638421180000|2021-12-02 04:59:40|42660.4|42640.4|42660.4|42640.4|42660.4|42640.4|42660.4|42640.4|0
1638421190000|2021-12-02 04:59:50|42660.5|42640.5|42660.5|42640.5|42663|42643|42658|42638|0
1638421200000|2021-12-02 05:00:00|42658|42638|42658|42638|42658|42638|42653|42633|0
1638421210000|2021-12-02 05:00:10|42655.5|42635.5|42660.5|42640.5|42660.5|42640.5|42655.5|42635.5|6
1638421220000|2021-12-02 05:00:20|||||||||4
1638421230000|2021-12-02 05:00:30|42663|42643|42663|42643|42663|42643|42663|42643|4
1638421250000|2021-12-02 05:00:50|42665.5|42645.5|42665.5|42645.5|42665.5|42645.5|42665.5|42645.5|2
1638421260000|2021-12-02 05:01:00|42668|42648|42668|42648|42668|42648|42668|42648|5
1638421270000|2021-12-02 05:01:10|42670.5|42650.5|42668|42648|42670.5|42650.5|42668|42648|0
1638421310000|2021-12-02 05:01:50|42665.5|42645.5|42665.5|42645.5|42665.5|42645.5|42665.5|42645.5|0
1638421330000|2021-12-02 05:02:10|42667.9|42647.9|42668|42648|42668|42648|42667.9|42647.9|0
1638421340000|2021-12-02 05:02:20|42663|42643|42663|42643|42663|42643|42663|42643|1
1638421360000|2021-12-02 05:02:40|||||||||1
1638421370000|2021-12-02 05:02:50|||||||||1
1638421400000|2021-12-02 05:03:20|||||||||3
1638421410000|2021-12-02 05:03:30|42665.4|42645.4|42668|42648|42668|42648|42665.4|42645.4|0
1638421420000|2021-12-02 05:03:40|42667.9|42647.9|42660.5|42640.5|42667.9|42647.9|42660.5|42640.5|3
1638421430000|2021-12-02 05:03:50|42662.9|42642.9|42663|42643|42663|42643|42662.9|42642.9|0
1638421450000|2021-12-02 05:04:10|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|0
1638421460000|2021-12-02 05:04:20|42658|42638|42658|42638|42658|42638|42658|42638|0
1638421470000|2021-12-02 05:04:30|||||||||2
1638421480000|2021-12-02 05:04:40|42655.5|42635.5|42658|42638|42658|42638|42653|42633|2
1638421500000|2021-12-02 05:05:00|42655.5|42635.5|42655.5|42635.5|42655.5|42635.5|42655.5|42635.5|2
1638421520000|2021-12-02 05:05:20|42653|42633|42653|42633|42653|42633|42653|42633|0
1638421540000|2021-12-02 05:05:40|||||||||2
1638421550000|2021-12-02 05:05:50|42655.5|42635.5|42653|42633|42655.5|42635.5|42653|42633|0
1638421560000|2021-12-02 05:06:00|42650.5|42630.5|42653|42633|42653|42633|42650.5|42630.5|5
1638421580000|2021-12-02 05:06:20|42650.5|42630.5|42650.5|42630.5|42650.5|42630.5|42650.5|42630.5|0
1638421590000|2021-12-02 05:06:30|42652.9|42632.9|42653|42633|42653|42633|42652.9|42632.9|1
1638421600000|2021-12-02 05:06:40|||||||||1
1638421620000|2021-12-02 05:07:00|42650.5|42630.5|42652.9|42632.9|42652.9|42632.9|42650.5|42630.5|1
1638421630000|2021-12-02 05:07:10|42653|42633|42658|42638|42658|42638|42653|42633|2
1638421640000|2021-12-02 05:07:20|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|3
1638421650000|2021-12-02 05:07:30|42663|42643|42670.5|42650.5|42673|42653|42663|42643|5
1638421660000|2021-12-02 05:07:40|42668|42648|42668|42648|42668|42648|42668|42648|0
1638421670000|2021-12-02 05:07:50|42665.5|42645.5|42668|42648|42668|42648|42665.5|42645.5|2
1638421680000|2021-12-02 05:08:00|42670.4|42650.4|42668|42648|42670.4|42650.4|42668|42648|1
1638421700000|2021-12-02 05:08:20|42663.1|42643.1|42653|42633|42663.1|42643.1|42653|42633|13
1638421720000|2021-12-02 05:08:40|||||||||2
1638421780000|2021-12-02 05:09:40|42652.9|42632.9|42655.4|42635.4|42655.4|42635.4|42652.9|42632.9|1
1638421800000|2021-12-02 05:10:00|||||||||1
1638421810000|2021-12-02 05:10:10|||||||||1
1638421820000|2021-12-02 05:10:20|42657.9|42637.9|42655.4|42635.4|42657.9|42637.9|42655.4|42635.4|0
1638421830000|2021-12-02 05:10:30|42657.8|42637.8|42657.9|42637.9|42657.9|42637.9|42657.8|42637.8|1
1638421840000|2021-12-02 05:10:40|42660.3|42640.3|42660.4|42640.4|42660.4|42640.4|42660.3|42640.3|0
1638421850000|2021-12-02 05:10:50|42657.9|42637.9|42657.9|42637.9|42657.9|42637.9|42657.9|42637.9|0
1638421870000|2021-12-02 05:11:10|||||||||1
1638421880000|2021-12-02 05:11:20|42662.9|42642.9|42665.4|42645.4|42665.4|42645.4|42662.9|42642.9|4
1638421900000|2021-12-02 05:11:40|42670.4|42650.4|42670.4|42650.4|42670.4|42650.4|42670.4|42650.4|1
1638421920000|2021-12-02 05:12:00|42667.9|42647.9|42662.9|42642.9|42667.9|42647.9|42662.9|42642.9|1
1638421930000|2021-12-02 05:12:10|42660.4|42640.4|42662.9|42642.9|42662.9|42642.9|42660.4|42640.4|0
1638421960000|2021-12-02 05:12:40|||||||||1
1638421980000|2021-12-02 05:13:00|42660.5|42640.5|42660.4|42640.4|42660.5|42640.5|42660.4|42640.4|0
1638422000000|2021-12-02 05:13:20|42662.9|42642.9|42662.9|42642.9|42662.9|42642.9|42660.5|42640.5|3
1638422010000|2021-12-02 05:13:30|42665.4|42645.4|42665.4|42645.4|42665.4|42645.4|42665.4|42645.4|2
1638422020000|2021-12-02 05:13:40|42667.9|42647.9|42665.4|42645.4|42667.9|42647.9|42665.4|42645.4|0
1638422040000|2021-12-02 05:14:00|42667.9|42647.9|42667.9|42647.9|42667.9|42647.9|42667.9|42647.9|0
1638422050000|2021-12-02 05:14:10|42665.5|42645.5|42665.5|42645.5|42665.5|42645.5|42665.5|42645.5|2
1638422060000|2021-12-02 05:14:20|42665.4|42645.4|42665.4|42645.4|42665.4|42645.4|42665.4|42645.4|0
1638422070000|2021-12-02 05:14:30|42667.9|42647.9|42665.4|42645.4|42667.9|42647.9|42665.4|42645.4|0
1638422090000|2021-12-02 05:14:50|42667.9|42647.9|42667.9|42647.9|42670.4|42650.4|42667.9|42647.9|2
1638422100000|2021-12-02 05:15:00|42665.5|42645.5|42660.4|42640.4|42665.5|42645.5|42660.4|42640.4|7
1638422120000|2021-12-02 05:15:20|42652.9|42632.9|42652.9|42632.9|42652.9|42632.9|42652.9|42632.9|1
1638422160000|2021-12-02 05:16:00|42647.9|42627.9|42647.9|42627.9|42647.9|42627.9|42647.9|42627.9|1
1638422210000|2021-12-02 05:16:50|42650.4|42630.4|42647.9|42627.9|42650.4|42630.4|42647.9|42627.9|0
1638422230000|2021-12-02 05:17:10|42652.9|42632.9|42652.9|42632.9|42652.9|42632.9|42652.9|42632.9|1
1638422250000|2021-12-02 05:17:30|42657.9|42637.9|42657.9|42637.9|42657.9|42637.9|42657.9|42637.9|0
1638422260000|2021-12-02 05:17:40|42660.4|42640.4|42660.4|42640.4|42662.9|42642.9|42660.4|42640.4|1
1638422270000|2021-12-02 05:17:50|42665.4|42645.4|42667.9|42647.9|42667.9|42647.9|42662.9|42642.9|7
1638422280000|2021-12-02 05:18:00|42662.9|42642.9|42662.9|42642.9|42662.9|42642.9|42662.9|42642.9|1
1638422320000|2021-12-02 05:18:40|42663|42643|42665.4|42645.4|42665.4|42645.4|42663|42643|1
1638422330000|2021-12-02 05:18:50|42663|42643|42668|42648|42668|42648|42662.9|42642.9|1
1638422340000|2021-12-02 05:19:00|42667.9|42647.9|42670.4|42650.4|42670.4|42650.4|42667.9|42647.9|1
1638422350000|2021-12-02 05:19:10|42672.9|42652.9|42672.9|42652.9|42672.9|42652.9|42672.9|42652.9|2
1638422360000|2021-12-02 05:19:20|42675.4|42655.4|42680.4|42660.4|42680.4|42660.4|42675.4|42655.4|5
1638422390000|2021-12-02 05:19:50|42677.9|42657.9|42677.9|42657.9|42677.9|42657.9|42677.9|42657.9|1
1638422420000|2021-12-02 05:20:20|42678|42658|42678|42658|42678|42658|42678|42658|1
1638422430000|2021-12-02 05:20:30|42677.9|42657.9|42677.9|42657.9|42680.4|42660.4|42677.9|42657.9|2
1638422440000|2021-12-02 05:20:40|42675.4|42655.4|42670.5|42650.5|42675.4|42655.4|42670.5|42650.5|0
1638422450000|2021-12-02 05:20:50|42667.9|42647.9|42667.9|42647.9|42667.9|42647.9|42667.9|42647.9|0
1638422470000|2021-12-02 05:21:10|42665.4|42645.4|42665.4|42645.4|42665.4|42645.4|42665.4|42645.4|2
1638422480000|2021-12-02 05:21:20|42667.9|42647.9|42667.9|42647.9|42667.9|42647.9|42667.9|42647.9|0
1638422490000|2021-12-02 05:21:30|42670.4|42650.4|42672.9|42652.9|42672.9|42652.9|42670.4|42650.4|3
1638422510000|2021-12-02 05:21:50|42675.4|42655.4|42675.4|42655.4|42675.4|42655.4|42675.4|42655.4|0
1638422520000|2021-12-02 05:22:00|42677.9|42657.9|42677.9|42657.9|42677.9|42657.9|42677.9|42657.9|1
1638422530000|2021-12-02 05:22:10|42675.5|42655.5|42675.4|42655.4|42675.5|42655.5|42675.4|42655.4|0
1638422560000|2021-12-02 05:22:40|42672.9|42652.9|42672.9|42652.9|42672.9|42652.9|42672.9|42652.9|1
1638422570000|2021-12-02 05:22:50|42675.4|42655.4|42675.4|42655.4|42675.4|42655.4|42675.4|42655.4|0
1638422590000|2021-12-02 05:23:10|42677.9|42657.9|42677.9|42657.9|42677.9|42657.9|42677.9|42657.9|1
1638422600000|2021-12-02 05:23:20|42682.9|42662.9|42687.9|42667.9|42687.9|42667.9|42682.9|42662.9|1
1638422610000|2021-12-02 05:23:30|42682.9|42662.9|42675.4|42655.4|42682.9|42662.9|42675.4|42655.4|3
1638422620000|2021-12-02 05:23:40|42677.9|42657.9|42672.9|42652.9|42677.9|42657.9|42672.9|42652.9|0
1638422630000|2021-12-02 05:23:50|42675.4|42655.4|42677.9|42657.9|42677.9|42657.9|42675.4|42655.4|1
1638422640000|2021-12-02 05:24:00|42678|42658|42678|42658|42678|42658|42678|42658|1
1638422650000|2021-12-02 05:24:10|42680.4|42660.4|42680.4|42660.4|42680.4|42660.4|42680.4|42660.4|0
1638422680000|2021-12-02 05:24:40|42682.9|42662.9|42682.9|42662.9|42682.9|42662.9|42682.9|42662.9|1
1638422690000|2021-12-02 05:24:50|||||||||1
1638422700000|2021-12-02 05:25:00|42677.9|42657.9|42677.9|42657.9|42677.9|42657.9|42677.9|42657.9|2
1638422720000|2021-12-02 05:25:20|42680.4|42660.4|42677.9|42657.9|42680.4|42660.4|42677.9|42657.9|2
1638422730000|2021-12-02 05:25:30|42675.4|42655.4|42675.4|42655.4|42675.4|42655.4|42675.4|42655.4|0
1638422750000|2021-12-02 05:25:50|42672.9|42652.9|42672.9|42652.9|42672.9|42652.9|42672.9|42652.9|0
1638422760000|2021-12-02 05:26:00|42670.4|42650.4|42670.4|42650.4|42672.9|42652.9|42670.4|42650.4|1
1638422770000|2021-12-02 05:26:10|42668|42648|42670.4|42650.4|42670.4|42650.4|42667.9|42647.9|1
1638422780000|2021-12-02 05:26:20|42672.9|42652.9|42672.9|42652.9|42672.9|42652.9|42672.9|42652.9|0
1638422810000|2021-12-02 05:26:50|||||||||1
1638422820000|2021-12-02 05:27:00|42670.4|42650.4|42675.4|42655.4|42675.4|42655.4|42670.4|42650.4|1
1638422830000|2021-12-02 05:27:10|42677.9|42657.9|42677.9|42657.9|42677.9|42657.9|42677.9|42657.9|2
1638422850000|2021-12-02 05:27:30|||||||||1
1638422860000|2021-12-02 05:27:40|42680.4|42660.4|42680.4|42660.4|42680.4|42660.4|42680.4|42660.4|0
1638422880000|2021-12-02 05:28:00|42682.9|42662.9|42682.9|42662.9|42682.9|42662.9|42682.9|42662.9|1
1638422890000|2021-12-02 05:28:10|||||||||2
1638422910000|2021-12-02 05:28:30|42685.4|42665.4|42685.4|42665.4|42685.4|42665.4|42685.4|42665.4|0
1638422920000|2021-12-02 05:28:40|42683|42663|42682.9|42662.9|42683|42663|42682.9|42662.9|1
1638422930000|2021-12-02 05:28:50|||||||||1
1638422940000|2021-12-02 05:29:00|42685.4|42665.4|42687.9|42667.9|42687.9|42667.9|42683|42663|1
1638422960000|2021-12-02 05:29:20|42685.5|42665.5|42687.9|42667.9|42687.9|42667.9|42685.4|42665.4|0
1638423000000|2021-12-02 05:30:00|42682.9|42662.9|42680.4|42660.4|42710.4|42690.4|42663|42643|38
1638423010000|2021-12-02 05:30:10|42677.9|42657.9|42682.9|42662.9|42695.4|42675.4|42672.9|42652.9|21
1638423020000|2021-12-02 05:30:20|42680.5|42660.5|42675.4|42655.4|42680.5|42660.5|42672.9|42652.9|10
1638423030000|2021-12-02 05:30:30|42672.9|42652.9|42680.4|42660.4|42680.4|42660.4|42670.4|42650.4|15
1638423040000|2021-12-02 05:30:40|42690.4|42670.4|42692.9|42672.9|42692.9|42672.9|42690.4|42670.4|9
1638423050000|2021-12-02 05:30:50|42695.4|42675.4|42692.9|42672.9|42695.4|42675.4|42690.4|42670.4|4
1638423060000|2021-12-02 05:31:00|42690.4|42670.4|42705.4|42685.4|42707.9|42687.9|42690.4|42670.4|7
1638423070000|2021-12-02 05:31:10|42703|42683|42692.9|42672.9|42703|42683|42692.9|42672.9|6
1638423080000|2021-12-02 05:31:20|42690.5|42670.5|42697.9|42677.9|42697.9|42677.9|42687.9|42667.9|3
1638423090000|2021-12-02 05:31:30|42700.4|42680.4|42730.4|42710.4|42730.4|42710.4|42697.9|42677.9|16
1638423100000|2021-12-02 05:31:40|42727.9|42707.9|42732.9|42712.9|42732.9|42712.9|42725.5|42705.5|7
1638423110000|2021-12-02 05:31:50|42740.4|42720.4|42732.9|42712.9|42742.9|42722.9|42732.9|42712.9|11
1638423120000|2021-12-02 05:32:00|42722.9|42702.9|42725.4|42705.4|42727.9|42707.9|42715.4|42695.4|18
1638423130000|2021-12-02 05:32:10|42727.9|42707.9|42730.4|42710.4|42730.4|42710.4|42727.9|42707.9|4
1638423140000|2021-12-02 05:32:20|42732.9|42712.9|42725.4|42705.4|42732.9|42712.9|42725.4|42705.4|6
1638423150000|2021-12-02 05:32:30|42722.9|42702.9|42715.4|42695.4|42722.9|42702.9|42712.9|42692.9|8
1638423160000|2021-12-02 05:32:40|42712.9|42692.9|42712.9|42692.9|42715.4|42695.4|42712.9|42692.9|1
1638423170000|2021-12-02 05:32:50|42715.3|42695.3|42720.4|42700.4|42720.4|42700.4|42715.3|42695.3|0
1638423180000|2021-12-02 05:33:00|42725.4|42705.4|42740.4|42720.4|42740.4|42720.4|42725.4|42705.4|9
1638423190000|2021-12-02 05:33:10|42737.9|42717.9|42730.3|42710.3|42742.9|42722.9|42727.9|42707.9|10
1638423200000|2021-12-02 05:33:20|42732.9|42712.9|42727.9|42707.9|42732.9|42712.9|42722.9|42702.9|2
1638423210000|2021-12-02 05:33:30|42730.3|42710.3|42730.4|42710.4|42730.4|42710.4|42727.8|42707.8|3
1638423220000|2021-12-02 05:33:40|42732.8|42712.8|42725.4|42705.4|42732.9|42712.9|42725.4|42705.4|5
1638423230000|2021-12-02 05:33:50|42722.9|42702.9|42722.9|42702.9|42725.4|42705.4|42722.9|42702.9|3
1638423240000|2021-12-02 05:34:00|42725.3|42705.3|42725.4|42705.4|42735.4|42715.4|42722.9|42702.9|9
1638423250000|2021-12-02 05:34:10|42727.9|42707.9|42725.4|42705.4|42727.9|42707.9|42722.9|42702.9|4
1638423260000|2021-12-02 05:34:20|42727.9|42707.9|42727.9|42707.9|42727.9|42707.9|42727.9|42707.9|3
1638423270000|2021-12-02 05:34:30|42725.5|42705.5|42720.4|42700.4|42725.5|42705.5|42712.9|42692.9|5
1638423280000|2021-12-02 05:34:40|42722.9|42702.9|42715.4|42695.4|42722.9|42702.9|42715.4|42695.4|4
1638423290000|2021-12-02 05:34:50|42717.9|42697.9|42712.9|42692.9|42717.9|42697.9|42712.9|42692.9|0
1638423300000|2021-12-02 05:35:00|42715.3|42695.3|42742.9|42722.9|42745.4|42725.4|42715.3|42695.3|7
1638423310000|2021-12-02 05:35:10|42740.4|42720.4|42747.8|42727.8|42747.8|42727.8|42740.4|42720.4|3
1638423320000|2021-12-02 05:35:20|42745.4|42725.4|42747.9|42727.9|42750.4|42730.4|42745.4|42725.4|3
1638423330000|2021-12-02 05:35:30|42755.4|42735.4|42755.4|42735.4|42757.9|42737.9|42752.9|42732.9|6
1638423340000|2021-12-02 05:35:40|42752.9|42732.9|42750.3|42730.3|42755.4|42735.4|42747.9|42727.9|4
1638423350000|2021-12-02 05:35:50|42750.4|42730.4|42747.9|42727.9|42750.4|42730.4|42745.4|42725.4|0
1638423360000|2021-12-02 05:36:00|42745.4|42725.4|42755.4|42735.4|42757.9|42737.9|42745.4|42725.4|9
1638423370000|2021-12-02 05:36:10|42757.9|42737.9|42755.4|42735.4|42760.4|42740.4|42755.4|42735.4|2
1638423380000|2021-12-02 05:36:20|42753|42733|42747.9|42727.9|42753|42733|42747.9|42727.9|3
1638423390000|2021-12-02 05:36:30|42750.3|42730.3|42742.9|42722.9|42750.4|42730.4|42742.9|42722.9|6
1638423400000|2021-12-02 05:36:40|42740.4|42720.4|42740.4|42720.4|42742.9|42722.9|42740.4|42720.4|8
1638423410000|2021-12-02 05:36:50|42737.9|42717.9|42740.4|42720.4|42740.4|42720.4|42737.9|42717.9|4
1638423420000|2021-12-02 05:37:00|42742.8|42722.8|42745.4|42725.4|42745.4|42725.4|42740.4|42720.4|5
1638423430000|2021-12-02 05:37:10|42747.9|42727.9|42757.9|42737.9|42757.9|42737.9|42747.9|42727.9|10
1638423440000|2021-12-02 05:37:20|42755.5|42735.5|42750.4|42730.4|42757.9|42737.9|42750.4|42730.4|1
1638423450000|2021-12-02 05:37:30|42748|42728|42748|42728|42750.4|42730.4|42747.9|42727.9|2
1638423460000|2021-12-02 05:37:40|42745.5|42725.5|42742.9|42722.9|42745.5|42725.5|42742.9|42722.9|0
1638423470000|2021-12-02 05:37:50|42747.8|42727.8|42742.9|42722.9|42747.9|42727.9|42742.9|42722.9|2
1638423480000|2021-12-02 05:38:00|42740.4|42720.4|42737.9|42717.9|42740.4|42720.4|42737.9|42717.9|3
1638423490000|2021-12-02 05:38:10|42740.4|42720.4|42742.9|42722.9|42742.9|42722.9|42740.4|42720.4|0
1638423500000|2021-12-02 05:38:20|42747.8|42727.8|42747.9|42727.9|42750.4|42730.4|42745.4|42725.4|2
1638423510000|2021-12-02 05:38:30|42750.4|42730.4|42757.8|42737.8|42760.3|42740.3|42748|42728|5
1638423520000|2021-12-02 05:38:40|42757.9|42737.9|42755.4|42735.4|42757.9|42737.9|42755.4|42735.4|3
1638423530000|2021-12-02 05:38:50|42757.9|42737.9|42757.9|42737.9|42757.9|42737.9|42755.4|42735.4|1
1638423540000|2021-12-02 05:39:00|42760.4|42740.4|42752.9|42732.9|42760.4|42740.4|42752.9|42732.9|6
1638423550000|2021-12-02 05:39:10|42747.9|42727.9|42745.4|42725.4|42747.9|42727.9|42745.4|42725.4|7
1638423560000|2021-12-02 05:39:20|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|42745.4|42725.4|2
1638423570000|2021-12-02 05:39:30|42745.3|42725.3|42740.4|42720.4|42745.4|42725.4|42740.4|42720.4|4
1638423580000|2021-12-02 05:39:40|42737.9|42717.9|42737.9|42717.9|42737.9|42717.9|42735.4|42715.4|0
1638423590000|2021-12-02 05:39:50|42740.3|42720.3|42735.4|42715.4|42740.3|42720.3|42735.4|42715.4|4
1638423600000|2021-12-02 05:40:00|42737.9|42717.9|42737.9|42717.9|42737.9|42717.9|42737.9|42717.9|0
1638423610000|2021-12-02 05:40:10|42738|42718|42740.4|42720.4|42742.8|42722.8|42738|42718|3
1638423620000|2021-12-02 05:40:20|42740.5|42720.5|42740.5|42720.5|42740.5|42720.5|42740.5|42720.5|1
1638423630000|2021-12-02 05:40:30|42740.4|42720.4|42740.4|42720.4|42740.4|42720.4|42740.4|42720.4|1
1638423640000|2021-12-02 05:40:40|42742.8|42722.8|42740.4|42720.4|42742.9|42722.9|42740.4|42720.4|1
1638423650000|2021-12-02 05:40:50|42742.9|42722.9|42740.4|42720.4|42742.9|42722.9|42740.4|42720.4|1
1638423660000|2021-12-02 05:41:00|42735.4|42715.4|42740.4|42720.4|42740.4|42720.4|42735.4|42715.4|10
1638423670000|2021-12-02 05:41:10|42737.9|42717.9|42727.9|42707.9|42737.9|42717.9|42727.9|42707.9|3
1638423680000|2021-12-02 05:41:20|42725.5|42705.5|42720.4|42700.4|42725.5|42705.5|42717.9|42697.9|6
1638423690000|2021-12-02 05:41:30|42718|42698|42715.4|42695.4|42720.4|42700.4|42715.4|42695.4|2
1638423700000|2021-12-02 05:41:40|42712.9|42692.9|42712.9|42692.9|42712.9|42692.9|42710.4|42690.4|14
1638423710000|2021-12-02 05:41:50|42710.4|42690.4|42708|42688|42710.4|42690.4|42708|42688|4
1638423720000|2021-12-02 05:42:00|42707.9|42687.9|42712.8|42692.8|42712.8|42692.8|42705.4|42685.4|5
1638423730000|2021-12-02 05:42:10|42710.4|42690.4|42712.9|42692.9|42712.9|42692.9|42710.4|42690.4|0
1638423740000|2021-12-02 05:42:20|42710.5|42690.5|42705.4|42685.4|42710.5|42690.5|42705.4|42685.4|2
1638423750000|2021-12-02 05:42:30|42707.9|42687.9|42703|42683|42707.9|42687.9|42703|42683|1
1638423760000|2021-12-02 05:42:40|42703.1|42683.1|42705.4|42685.4|42707.9|42687.9|42702.9|42682.9|5
1638423770000|2021-12-02 05:42:50|42707.8|42687.8|42705.4|42685.4|42707.8|42687.8|42702.9|42682.9|0
1638423780000|2021-12-02 05:43:00|42702.9|42682.9|42695.4|42675.4|42702.9|42682.9|42695.4|42675.4|12
1638423790000|2021-12-02 05:43:10|42693|42673|42687.9|42667.9|42693|42673|42687.9|42667.9|4
1638423800000|2021-12-02 05:43:20|42690.4|42670.4|42692.9|42672.9|42692.9|42672.9|42690.4|42670.4|2
1638423810000|2021-12-02 05:43:30|42690.4|42670.4|42687.9|42667.9|42690.4|42670.4|42687.9|42667.9|1
1638423820000|2021-12-02 05:43:40|42690.4|42670.4|42687.9|42667.9|42692.9|42672.9|42687.9|42667.9|10
1638423830000|2021-12-02 05:43:50|42690.4|42670.4|42678|42658|42690.4|42670.4|42678|42658|11
1638423840000|2021-12-02 05:44:00|42680.4|42660.4|42680.4|42660.4|42680.4|42660.4|42680.4|42660.4|3
1638423850000|2021-12-02 05:44:10|42682.8|42662.8|42687.9|42667.9|42687.9|42667.9|42682.8|42662.8|7
1638423860000|2021-12-02 05:44:20|42690.4|42670.4|42692.8|42672.8|42692.8|42672.8|42690.4|42670.4|5
1638423870000|2021-12-02 05:44:30|42692.9|42672.9|42695.4|42675.4|42695.4|42675.4|42692.9|42672.9|2
1638423880000|2021-12-02 05:44:40|42697.9|42677.9|42690.6|42670.6|42698|42678|42690.6|42670.6|22
1638423890000|2021-12-02 05:44:50|42693.1|42673.1|42695.6|42675.6|42695.6|42675.6|42693.1|42673.1|2
1638423900000|2021-12-02 05:45:00|42698.1|42678.1|42703.1|42683.1|42703.1|42683.1|42698.1|42678.1|1
1638423910000|2021-12-02 05:45:10|42700.7|42680.7|42693.1|42673.1|42700.7|42680.7|42693.1|42673.1|2
1638423920000|2021-12-02 05:45:20|42690.6|42670.6|42683.1|42663.1|42693.1|42673.1|42683.1|42663.1|1
1638423930000|2021-12-02 05:45:30|42680.6|42660.6|42670.6|42650.6|42680.6|42660.6|42670.6|42650.6|4
1638423940000|2021-12-02 05:45:40|42673.1|42653.1|42673|42653|42673.1|42653.1|42670.6|42650.6|3
1638423950000|2021-12-02 05:45:50|42673.1|42653.1|42675.6|42655.6|42675.6|42655.6|42673|42653|5
1638423960000|2021-12-02 05:46:00|42673.1|42653.1|42678.1|42658.1|42680.5|42660.5|42673.1|42653.1|1
1638423970000|2021-12-02 05:46:10|42675.7|42655.7|42670.6|42650.6|42675.7|42655.7|42670.6|42650.6|0
1638423980000|2021-12-02 05:46:20|42668.2|42648.2|42663.1|42643.1|42668.2|42648.2|42658.2|42638.2|7
1638423990000|2021-12-02 05:46:30|42660.7|42640.7|42665.6|42645.6|42665.6|42645.6|42660.5|42640.5|8
1638424000000|2021-12-02 05:46:40|42668|42648|42668.1|42648.1|42670.6|42650.6|42668|42648|9
1638424010000|2021-12-02 05:46:50|42670.5|42650.5|42675.6|42655.6|42675.6|42655.6|42668.1|42648.1|1
1638424020000|2021-12-02 05:47:00|42678.1|42658.1|42680.6|42660.6|42683|42663|42678.1|42658.1|2
1638424030000|2021-12-02 05:47:10|42685.7|42665.7|42690.6|42670.6|42690.6|42670.6|42685.6|42665.6|2
1638424040000|2021-12-02 05:47:20|42693.1|42673.1|42693|42673|42693.1|42673.1|42690.6|42670.6|3
1638424050000|2021-12-02 05:47:30|42693.1|42673.1|42693.1|42673.1|42693.1|42673.1|42690.6|42670.6|2
1638424060000|2021-12-02 05:47:40|42690.6|42670.6|42688.1|42668.1|42693.1|42673.1|42688.1|42668.1|11
1638424070000|2021-12-02 05:47:50|42693.1|42673.1|42688.1|42668.1|42693.1|42673.1|42688.1|42668.1|0
1638424080000|2021-12-02 05:48:00|42685.7|42665.7|42688.1|42668.1|42690.6|42670.6|42685.6|42665.6|4
1638424090000|2021-12-02 05:48:10|42685.6|42665.6|42690.6|42670.6|42693.1|42673.1|42685.6|42665.6|3
1638424100000|2021-12-02 05:48:20|42688.1|42668.1|42685.6|42665.6|42693.1|42673.1|42685.6|42665.6|0
1638424110000|2021-12-02 05:48:30|42683.2|42663.2|42678.1|42658.1|42683.2|42663.2|42678.1|42658.1|5
1638424120000|2021-12-02 05:48:40|42680.6|42660.6|42685.6|42665.6|42685.6|42665.6|42680.6|42660.6|2
1638424130000|2021-12-02 05:48:50|42688.1|42668.1|42693.1|42673.1|42695.6|42675.6|42688.1|42668.1|0
1638424140000|2021-12-02 05:49:00|42690.6|42670.6|42693.1|42673.1|42693.1|42673.1|42690.6|42670.6|0
1638424150000|2021-12-02 05:49:10|42693|42673|42688.1|42668.1|42693|42673|42685.6|42665.6|0
1638424160000|2021-12-02 05:49:20|42693.1|42673.1|42698|42678|42698|42678|42693.1|42673.1|0
1638424170000|2021-12-02 05:49:30|42698.1|42678.1|42705.6|42685.6|42705.6|42685.6|42698.1|42678.1|1
1638424180000|2021-12-02 05:49:40|42708|42688|42710.6|42690.6|42713|42693|42705.6|42685.6|5
1638424190000|2021-12-02 05:49:50|42708.1|42688.1|42705.6|42685.6|42708.1|42688.1|42705.6|42685.6|0
1638424200000|2021-12-02 05:50:00|42708.1|42688.1|42710.6|42690.6|42710.6|42690.6|42708.1|42688.1|2
1638424210000|2021-12-02 05:50:10|42715.6|42695.6|42713.1|42693.1|42718.1|42698.1|42713.1|42693.1|3
1638424220000|2021-12-02 05:50:20|42715.6|42695.6|42718.1|42698.1|42718.1|42698.1|42713.1|42693.1|1
1638424230000|2021-12-02 05:50:30|42720.7|42700.7|42728.1|42708.1|42730.6|42710.6|42720.7|42700.7|2
1638424240000|2021-12-02 05:50:40|42730.6|42710.6|42725.6|42705.6|42733.1|42713.1|42725.6|42705.6|2
1638424250000|2021-12-02 05:50:50|42723.1|42703.1|42720.7|42700.7|42723.1|42703.1|42720.6|42700.6|1
1638424260000|2021-12-02 05:51:00|42720.6|42700.6|42718.1|42698.1|42720.6|42700.6|42718.1|42698.1|3
1638424270000|2021-12-02 05:51:10|42715.6|42695.6|42715.6|42695.6|42715.6|42695.6|42713.2|42693.2|4
1638424280000|2021-12-02 05:51:20|42718|42698|42720.6|42700.6|42720.6|42700.6|42718|42698|1
1638424290000|2021-12-02 05:51:30|42718.1|42698.1|42720.6|42700.6|42720.6|42700.6|42715.6|42695.6|6
1638424310000|2021-12-02 05:51:50|42718.1|42698.1|42718.1|42698.1|42720.5|42700.5|42718.1|42698.1|1
1638424320000|2021-12-02 05:52:00|42720.6|42700.6|42718.1|42698.1|42720.6|42700.6|42718.1|42698.1|3
1638424340000|2021-12-02 05:52:20|42720.5|42700.5|42710.6|42690.6|42720.5|42700.5|42710.6|42690.6|2
1638424350000|2021-12-02 05:52:30|42708.2|42688.2|42698.1|42678.1|42708.2|42688.2|42698.1|42678.1|3
1638424360000|2021-12-02 05:52:40|42700.6|42680.6|42705.6|42685.6|42705.6|42685.6|42700.6|42680.6|0
1638424370000|2021-12-02 05:52:50|42708.1|42688.1|42713.1|42693.1|42713.1|42693.1|42708.1|42688.1|3
1638424380000|2021-12-02 05:53:00|42710.6|42690.6|42710.6|42690.6|42713.1|42693.1|42710.6|42690.6|1
1638424390000|2021-12-02 05:53:10|42708.2|42688.2|42708.2|42688.2|42708.2|42688.2|42708.2|42688.2|0
1638424400000|2021-12-02 05:53:20|42708.1|42688.1|42705.6|42685.6|42708.1|42688.1|42705.6|42685.6|3
1638424410000|2021-12-02 05:53:30|42708.1|42688.1|42705.6|42685.6|42708.1|42688.1|42705.6|42685.6|0
1638424420000|2021-12-02 05:53:40|42708.1|42688.1|42703.2|42683.2|42708.1|42688.1|42703.2|42683.2|0
1638424430000|2021-12-02 05:53:50|42703.1|42683.1|42703.1|42683.1|42708.1|42688.1|42703.1|42683.1|0
1638424440000|2021-12-02 05:54:00|42700.6|42680.6|42703.1|42683.1|42703.1|42683.1|42700.6|42680.6|0
1638424450000|2021-12-02 05:54:10|42700.6|42680.6|42703.1|42683.1|42703.1|42683.1|42700.6|42680.6|0
1638424460000|2021-12-02 05:54:20|42705.5|42685.5|42705.6|42685.6|42705.6|42685.6|42705.5|42685.5|0
1638424470000|2021-12-02 05:54:30|42703.1|42683.1|42705.6|42685.6|42705.6|42685.6|42703.1|42683.1|0
1638424480000|2021-12-02 05:54:40|42708.1|42688.1|42713.1|42693.1|42713.1|42693.1|42708.1|42688.1|2
1638424490000|2021-12-02 05:54:50|42715.6|42695.6|42713.1|42693.1|42715.6|42695.6|42713.1|42693.1|0
1638424500000|2021-12-02 05:55:00|42713.2|42693.2|42713.1|42693.1|42715.6|42695.6|42713.1|42693.1|1
1638424510000|2021-12-02 05:55:10|42718.1|42698.1|42713.1|42693.1|42720.6|42700.6|42710.6|42690.6|6
1638424520000|2021-12-02 05:55:20|42710.7|42690.7|42713.1|42693.1|42713.1|42693.1|42710.6|42690.6|0
1638424530000|2021-12-02 05:55:30|42710.6|42690.6|42713|42693|42713|42693|42710.6|42690.6|0
1638424540000|2021-12-02 05:55:40|42713.1|42693.1|42730.7|42710.7|42730.7|42710.7|42713.1|42693.1|13
1638424550000|2021-12-02 05:55:50|42738.1|42718.1|42745.6|42725.6|42745.6|42725.6|42738.1|42718.1|2
1638424560000|2021-12-02 05:56:00|42743.1|42723.1|42738.1|42718.1|42743.1|42723.1|42735.6|42715.6|10
1638424570000|2021-12-02 05:56:10|42733.1|42713.1|42738.1|42718.1|42738.1|42718.1|42733.1|42713.1|9
1638424580000|2021-12-02 05:56:20|42740.6|42720.6|42745.6|42725.6|42745.6|42725.6|42740.6|42720.6|3
1638424590000|2021-12-02 05:56:30|42748.1|42728.1|42750.6|42730.6|42750.6|42730.6|42748.1|42728.1|2
1638424600000|2021-12-02 05:56:40|42748.1|42728.1|42748.1|42728.1|42748.1|42728.1|42748.1|42728.1|1
1638424610000|2021-12-02 05:56:50|42745.6|42725.6|42748.1|42728.1|42748.1|42728.1|42745.6|42725.6|0
1638424620000|2021-12-02 05:57:00|42750.5|42730.5|42750.6|42730.6|42750.6|42730.6|42750.5|42730.5|1
1638424630000|2021-12-02 05:57:10|42753.1|42733.1|42765.6|42745.6|42765.6|42745.6|42753.1|42733.1|11
1638424650000|2021-12-02 05:57:30|42763.2|42743.2|42770.5|42750.5|42770.5|42750.5|42763.2|42743.2|6
1638424660000|2021-12-02 05:57:40|42770.6|42750.6|42768.1|42748.1|42773.1|42753.1|42768.1|42748.1|1
1638424670000|2021-12-02 05:57:50|42770.5|42750.5|42768.1|42748.1|42770.5|42750.5|42768.1|42748.1|1
1638424680000|2021-12-02 05:58:00|42763.1|42743.1|42765.6|42745.6|42765.6|42745.6|42755.6|42735.6|6
1638424690000|2021-12-02 05:58:10|42763.1|42743.1|42763.1|42743.1|42765.6|42745.6|42763.1|42743.1|4
1638424700000|2021-12-02 05:58:20|42760.6|42740.6|42760.6|42740.6|42760.6|42740.6|42760.6|42740.6|2
1638424710000|2021-12-02 05:58:30|42758.2|42738.2|42758.1|42738.1|42758.2|42738.2|42755.7|42735.7|1
1638424720000|2021-12-02 05:58:40|42755.6|42735.6|42753.1|42733.1|42755.6|42735.6|42753.1|42733.1|0
1638424730000|2021-12-02 05:58:50|42750.6|42730.6|42753.1|42733.1|42753.1|42733.1|42750.6|42730.6|2
1638424740000|2021-12-02 05:59:00|42750.7|42730.7|42753|42733|42753.1|42733.1|42748.1|42728.1|3
1638424750000|2021-12-02 05:59:10|42753.1|42733.1|42748.1|42728.1|42753.1|42733.1|42748.1|42728.1|0
1638424760000|2021-12-02 05:59:20|42745.6|42725.6|42748.1|42728.1|42748.1|42728.1|42745.6|42725.6|1
1638424770000|2021-12-02 05:59:30|42750.5|42730.5|42748.1|42728.1|42750.6|42730.6|42748.1|42728.1|1
1638424780000|2021-12-02 05:59:40|42750.5|42730.5|42753.1|42733.1|42753.1|42733.1|42748.2|42728.2|2
1638424790000|2021-12-02 05:59:50|42750.7|42730.7|42750.6|42730.6|42753.1|42733.1|42750.6|42730.6|0
1638424800000|2021-12-02 06:00:00|42748.1|42728.1|42760.6|42740.6|42763.1|42743.1|42745.6|42725.6|7
1638424810000|2021-12-02 06:00:10|42763.1|42743.1|42760.6|42740.6|42763.1|42743.1|42760.6|42740.6|3
1638424820000|2021-12-02 06:00:20|42763.1|42743.1|42763.1|42743.1|42765.6|42745.6|42763.1|42743.1|4
1638424830000|2021-12-02 06:00:30|42760.7|42740.7|42758.1|42738.1|42760.7|42740.7|42758.1|42738.1|0
1638424840000|2021-12-02 06:00:40|42755.6|42735.6|42745.6|42725.6|42755.6|42735.6|42745.6|42725.6|3
1638424850000|2021-12-02 06:00:50|42740.7|42720.7|42740.6|42720.6|42740.7|42720.7|42740.6|42720.6|0
1638424860000|2021-12-02 06:01:00|42738.1|42718.1|42728.1|42708.1|42738.1|42718.1|42728.1|42708.1|10
1638424870000|2021-12-02 06:01:10|42728|42708|42718.1|42698.1|42728|42708|42718.1|42698.1|3
1638424880000|2021-12-02 06:01:20|42715.7|42695.7|42715.6|42695.6|42720.6|42700.6|42715.6|42695.6|3
1638424890000|2021-12-02 06:01:30|42713.1|42693.1|42715.7|42695.7|42718.1|42698.1|42713.1|42693.1|6
1638424900000|2021-12-02 06:01:40|42715.6|42695.6|42713.1|42693.1|42718.1|42698.1|42713.1|42693.1|3
1638424910000|2021-12-02 06:01:50|42715.6|42695.6|42723|42703|42723|42703|42715.6|42695.6|2
1638424920000|2021-12-02 06:02:00|42725.5|42705.5|42728.1|42708.1|42730.6|42710.6|42725.5|42705.5|8
1638424930000|2021-12-02 06:02:10|42725.7|42705.7|42723.1|42703.1|42728.1|42708.1|42718.1|42698.1|3
1638424940000|2021-12-02 06:02:20|42725.5|42705.5|42723.1|42703.1|42725.6|42705.6|42723.1|42703.1|0
1638424950000|2021-12-02 06:02:30|42723.2|42703.2|42723.1|42703.1|42723.2|42703.2|42723.1|42703.1|0
1638424960000|2021-12-02 06:02:40|42720.6|42700.6|42718.1|42698.1|42720.6|42700.6|42718.1|42698.1|0
1638424970000|2021-12-02 06:02:50|42715.7|42695.7|42718.1|42698.1|42718.1|42698.1|42713.1|42693.1|0
1638424980000|2021-12-02 06:03:00|42715.5|42695.5|42718.1|42698.1|42718.1|42698.1|42715.5|42695.5|1
1638424990000|2021-12-02 06:03:10|42720.6|42700.6|42718|42698|42720.6|42700.6|42718|42698|0
1638425000000|2021-12-02 06:03:20|42718.1|42698.1|42715.6|42695.6|42718.1|42698.1|42715.6|42695.6|1
1638425010000|2021-12-02 06:03:30|42713.1|42693.1|42700.6|42680.6|42713.1|42693.1|42700.6|42680.6|3
1638425020000|2021-12-02 06:03:40|42698|42678|42695.6|42675.6|42700.6|42680.6|42695.6|42675.6|3
1638425030000|2021-12-02 06:03:50|42690.6|42670.6|42685.6|42665.6|42690.6|42670.6|42685.6|42665.6|3
1638425040000|2021-12-02 06:04:00|42688.1|42668.1|42688.1|42668.1|42690.5|42670.5|42683.1|42663.1|8
1638425050000|2021-12-02 06:04:10|42685.7|42665.7|42678.1|42658.1|42688.1|42668.1|42673.1|42653.1|7
1638425060000|2021-12-02 06:04:20|42675.7|42655.7|42678.1|42658.1|42680.6|42660.6|42673.1|42653.1|2
1638425070000|2021-12-02 06:04:30|42678|42658|42680.6|42660.6|42683.1|42663.1|42678|42658|3
1638425080000|2021-12-02 06:04:40|42683.1|42663.1|42678.1|42658.1|42683.1|42663.1|42678.1|42658.1|1
1638425090000|2021-12-02 06:04:50|42678.2|42658.2|42678.2|42658.2|42678.2|42658.2|42678.2|42658.2|3
1638425100000|2021-12-02 06:05:00|42680.6|42660.6|42680.6|42660.6|42683.1|42663.1|42680.6|42660.6|0
1638425110000|2021-12-02 06:05:10|42683.1|42663.1|42685.7|42665.7|42685.7|42665.7|42680.6|42660.6|6
1638425120000|2021-12-02 06:05:20|42688.1|42668.1|42690.6|42670.6|42693.2|42673.2|42688.1|42668.1|6
1638425150000|2021-12-02 06:05:50|42690.5|42670.5|42673.1|42653.1|42690.5|42670.5|42673.1|42653.1|4
1638425160000|2021-12-02 06:06:00|42670.6|42650.6|42663.1|42643.1|42670.6|42650.6|42663.1|42643.1|1
1638425170000|2021-12-02 06:06:10|42665.6|42645.6|42668.1|42648.1|42668.1|42648.1|42663.1|42643.1|4
1638425180000|2021-12-02 06:06:20|42665.7|42645.7|42663.1|42643.1|42665.7|42645.7|42663.1|42643.1|0
1638425190000|2021-12-02 06:06:30|42665.5|42645.5|42660.6|42640.6|42665.6|42645.6|42660.6|42640.6|4
1638425200000|2021-12-02 06:06:40|42658.1|42638.1|42663.1|42643.1|42663.1|42643.1|42658.1|42638.1|1
1638425210000|2021-12-02 06:06:50|42665.6|42645.6|42668.1|42648.1|42668.1|42648.1|42665.6|42645.6|3
1638425220000|2021-12-02 06:07:00|42665.6|42645.6|42668.1|42648.1|42673.1|42653.1|42665.6|42645.6|2
1638425230000|2021-12-02 06:07:10|42670.5|42650.5|42660.6|42640.6|42670.6|42650.6|42660.6|42640.6|14
1638425240000|2021-12-02 06:07:20|42658.1|42638.1|42650.6|42630.6|42658.1|42638.1|42648.1|42628.1|7
1638425250000|2021-12-02 06:07:30|42653.1|42633.1|42650.6|42630.6|42653.1|42633.1|42650.6|42630.6|3
1638425260000|2021-12-02 06:07:40|42648.1|42628.1|42648.1|42628.1|42648.1|42628.1|42648.1|42628.1|3
1638425270000|2021-12-02 06:07:50|42638.1|42618.1|42625.6|42605.6|42638.1|42618.1|42623.1|42603.1|18
1638425280000|2021-12-02 06:08:00|42628|42608|42630.6|42610.6|42630.6|42610.6|42625.6|42605.6|2
1638425290000|2021-12-02 06:08:10|42633.1|42613.1|42635.6|42615.6|42635.6|42615.6|42633.1|42613.1|5
1638425300000|2021-12-02 06:08:20|42638.1|42618.1|42638.1|42618.1|42638.1|42618.1|42638.1|42618.1|1
1638425310000|2021-12-02 06:08:30|42635.7|42615.7|42638.1|42618.1|42640.6|42620.6|42635.6|42615.6|4
1638425320000|2021-12-02 06:08:40|42635.7|42615.7|42635.6|42615.6|42638.1|42618.1|42633.2|42613.2|1
1638425330000|2021-12-02 06:08:50|42633.1|42613.1|42633.1|42613.1|42633.1|42613.1|42633.1|42613.1|0
1638425340000|2021-12-02 06:09:00|42638.1|42618.1|42633.2|42613.2|42638.1|42618.1|42633|42613|4
1638425350000|2021-12-02 06:09:10|42635.6|42615.6|42633.1|42613.1|42635.6|42615.6|42633.1|42613.1|1
1638425360000|2021-12-02 06:09:20|42630.7|42610.7|42633.2|42613.2|42633.2|42613.2|42630.7|42610.7|1
1638425370000|2021-12-02 06:09:30|42633.1|42613.1|42633.1|42613.1|42638.1|42618.1|42633.1|42613.1|1
1638425380000|2021-12-02 06:09:40|42630.6|42610.6|42623.1|42603.1|42630.6|42610.6|42623.1|42603.1|8
1638425390000|2021-12-02 06:09:50|42620.6|42600.6|42615.6|42595.6|42620.6|42600.6|42610.6|42590.6|6
1638425400000|2021-12-02 06:10:00|42613.1|42593.1|42628.1|42608.1|42628.1|42608.1|42603.1|42583.1|15
1638425410000|2021-12-02 06:10:10|42630.5|42610.5|42628.2|42608.2|42630.6|42610.6|42625.6|42605.6|3
1638425420000|2021-12-02 06:10:20|42630.6|42610.6|42633.1|42613.1|42633.1|42613.1|42630.6|42610.6|3
1638425430000|2021-12-02 06:10:30|42638.1|42618.1|42638.1|42618.1|42638.1|42618.1|42623.1|42603.1|30
1638425440000|2021-12-02 06:10:40|42640.6|42620.6|42650.6|42630.6|42650.6|42630.6|42638.1|42618.1|6
1638425450000|2021-12-02 06:10:50|42648.1|42628.1|42648.1|42628.1|42648.1|42628.1|42648.1|42628.1|2
1638425460000|2021-12-02 06:11:00|42645.6|42625.6|42628.2|42608.2|42645.6|42625.6|42628.2|42608.2|7
1638425470000|2021-12-02 06:11:10|42628.1|42608.1|42625.7|42605.7|42633.1|42613.1|42625.7|42605.7|3
1638425480000|2021-12-02 06:11:20|42625.6|42605.6|42615.6|42595.6|42630.6|42610.6|42615.6|42595.6|13
1638425490000|2021-12-02 06:11:30|42618.1|42598.1|42613.1|42593.1|42618.1|42598.1|42613.1|42593.1|4
1638425500000|2021-12-02 06:11:40|42610.6|42590.6|42603.1|42583.1|42613|42593|42600.6|42580.6|7
1638425510000|2021-12-02 06:11:50|42600.6|42580.6|42600.6|42580.6|42605.6|42585.6|42598.1|42578.1|4
1638425520000|2021-12-02 06:12:00|42598.2|42578.2|42603.1|42583.1|42605.6|42585.6|42595.6|42575.6|12
1638425530000|2021-12-02 06:12:10|42605.6|42585.6|42605.6|42585.6|42605.6|42585.6|42603.1|42583.1|2
1638425540000|2021-12-02 06:12:20|42608|42588|42610.6|42590.6|42610.6|42590.6|42608|42588|9
1638425550000|2021-12-02 06:12:30|42608.2|42588.2|42610.6|42590.6|42610.6|42590.6|42608.1|42588.1|5
1638425560000|2021-12-02 06:12:40|42608.1|42588.1|42610.5|42590.5|42610.6|42590.6|42605.6|42585.6|3
1638425570000|2021-12-02 06:12:50|42610.6|42590.6|42608.1|42588.1|42610.6|42590.6|42605.6|42585.6|3
1638425580000|2021-12-02 06:13:00|42605.6|42585.6|42605.6|42585.6|42608|42588|42605.6|42585.6|1
1638425590000|2021-12-02 06:13:10|42605.7|42585.7|42608.1|42588.1|42608.1|42588.1|42603.1|42583.1|0
1638425600000|2021-12-02 06:13:20|42610.6|42590.6|42610.6|42590.6|42610.6|42590.6|42608.1|42588.1|0
1638425610000|2021-12-02 06:13:30|42608.1|42588.1|42605.6|42585.6|42610.6|42590.6|42605.6|42585.6|3
1638425620000|2021-12-02 06:13:40|42603.2|42583.2|42608.2|42588.2|42608.2|42588.2|42600.6|42580.6|4
1638425630000|2021-12-02 06:13:50|42610.6|42590.6|42615.6|42595.6|42615.6|42595.6|42610.6|42590.6|1
1638425640000|2021-12-02 06:14:00|42620.5|42600.5|42620.6|42600.6|42625.6|42605.6|42620.5|42600.5|7
1638425650000|2021-12-02 06:14:10|42623.1|42603.1|42615.7|42595.7|42623.1|42603.1|42615.7|42595.7|5
1638425660000|2021-12-02 06:14:20|42615.6|42595.6|42613.1|42593.1|42615.6|42595.6|42613.1|42593.1|1
1638425670000|2021-12-02 06:14:30|42618|42598|42613.2|42593.2|42618|42598|42613.2|42593.2|3
1638425680000|2021-12-02 06:14:40|42615.6|42595.6|42615.6|42595.6|42618.1|42598.1|42615.6|42595.6|0
1638425690000|2021-12-02 06:14:50|42615.5|42595.5|42613.1|42593.1|42615.6|42595.6|42613.1|42593.1|3
1638425700000|2021-12-02 06:15:00|42610.6|42590.6|42600.6|42580.6|42610.6|42590.6|42595.6|42575.6|20
1638425710000|2021-12-02 06:15:10|42598.2|42578.2|42595.6|42575.6|42600.6|42580.6|42595.6|42575.6|3
1638425720000|2021-12-02 06:15:20|42593.1|42573.1|42598.1|42578.1|42598.1|42578.1|42590.6|42570.6|4
1638425730000|2021-12-02 06:15:30|42595.6|42575.6|42595.6|42575.6|42595.6|42575.6|42590.7|42570.7|5
1638425740000|2021-12-02 06:15:40|42595.7|42575.7|42598.1|42578.1|42603.1|42583.1|42595.6|42575.6|4
1638425750000|2021-12-02 06:15:50|42600.5|42580.5|42603.1|42583.1|42603.1|42583.1|42598.1|42578.1|0
1638425760000|2021-12-02 06:16:00|42600.6|42580.6|42590.6|42570.6|42603.1|42583.1|42590.6|42570.6|12
1638425770000|2021-12-02 06:16:10|42590.7|42570.7|42583.1|42563.1|42590.7|42570.7|42580.8|42560.8|8
1638425780000|2021-12-02 06:16:20|42585.6|42565.6|42585.6|42565.6|42588.1|42568.1|42585.6|42565.6|1
1638425790000|2021-12-02 06:16:30|42588.1|42568.1|42588|42568|42590.6|42570.6|42585.6|42565.6|2
1638425800000|2021-12-02 06:16:40|42588.1|42568.1|42598.1|42578.1|42598.1|42578.1|42585.6|42565.6|4
1638425810000|2021-12-02 06:16:50|42600.6|42580.6|42595.6|42575.6|42600.6|42580.6|42595.6|42575.6|1
1638425820000|2021-12-02 06:17:00|42600.6|42580.6|42595.6|42575.6|42603.1|42583.1|42595.6|42575.6|9
1638425830000|2021-12-02 06:17:10|42598.1|42578.1|42608.1|42588.1|42608.1|42588.1|42595.6|42575.6|6
1638425840000|2021-12-02 06:17:20|42610.6|42590.6|42618|42598|42618|42598|42610.6|42590.6|3
1638425850000|2021-12-02 06:17:30|42618.1|42598.1|42623.2|42603.2|42628.1|42608.1|42615.6|42595.6|11
1638425860000|2021-12-02 06:17:40|42625.6|42605.6|42633.1|42613.1|42635.6|42615.6|42625.6|42605.6|1
1638425870000|2021-12-02 06:17:50|42635.6|42615.6|42633.1|42613.1|42635.6|42615.6|42633.1|42613.1|1
1638425880000|2021-12-02 06:18:00|42628.2|42608.2|42625.6|42605.6|42628.2|42608.2|42625.6|42605.6|2
1638425890000|2021-12-02 06:18:10|42625.5|42605.5|42615.6|42595.6|42625.5|42605.5|42615.6|42595.6|3
1638425900000|2021-12-02 06:18:20|42618|42598|42623.1|42603.1|42623.1|42603.1|42615.6|42595.6|7
1638425910000|2021-12-02 06:18:30|42625.6|42605.6|42628.1|42608.1|42630.6|42610.6|42625.6|42605.6|6
1638425920000|2021-12-02 06:18:40|42630.6|42610.6|42630.6|42610.6|42635.5|42615.5|42630.6|42610.6|6
1638425930000|2021-12-02 06:18:50|42628.2|42608.2|42635.5|42615.5|42635.5|42615.5|42628.1|42608.1|3
1638425940000|2021-12-02 06:19:00|42633.1|42613.1|42638.1|42618.1|42638.1|42618.1|42633.1|42613.1|3
1638425950000|2021-12-02 06:19:10|42640.6|42620.6|42640.6|42620.6|42640.6|42620.6|42640.6|42620.6|1
1638425960000|2021-12-02 06:19:20|42638.1|42618.1|42635.6|42615.6|42638.1|42618.1|42633.1|42613.1|2
1638425970000|2021-12-02 06:19:30|42633.2|42613.2|42633.1|42613.1|42635.6|42615.6|42633.1|42613.1|0
1638425980000|2021-12-02 06:19:40|42635.6|42615.6|42635.6|42615.6|42635.6|42615.6|42635.6|42615.6|1
1638425990000|2021-12-02 06:19:50|42638|42618|42640.6|42620.6|42640.6|42620.6|42638|42618|2
1638426000000|2021-12-02 06:20:00|42643|42623|42633.1|42613.1|42643.1|42623.1|42633.1|42613.1|0
1638426010000|2021-12-02 06:20:10|42630.6|42610.6|42630.6|42610.6|42630.6|42610.6|42628.1|42608.1|0
1638426020000|2021-12-02 06:20:20|42633.1|42613.1|42633.1|42613.1|42633.1|42613.1|42633.1|42613.1|1
1638426030000|2021-12-02 06:20:30|42628.1|42608.1|42633.1|42613.1|42633.1|42613.1|42628.1|42608.1|0
1638426040000|2021-12-02 06:20:40|42635.5|42615.5|42633.1|42613.1|42635.6|42615.6|42630.7|42610.7|3
1638426050000|2021-12-02 06:20:50|42630.6|42610.6|42633.1|42613.1|42635.6|42615.6|42630.6|42610.6|1
1638426060000|2021-12-02 06:21:00|42628.1|42608.1|42623.1|42603.1|42628.1|42608.1|42623.1|42603.1|2
1638426070000|2021-12-02 06:21:10|42625.6|42605.6|42615.6|42595.6|42628.1|42608.1|42615.6|42595.6|4
1638426080000|2021-12-02 06:21:20|42613.2|42593.2|42615.6|42595.6|42615.6|42595.6|42613.1|42593.1|2
1638426090000|2021-12-02 06:21:30|42618|42598|42618.1|42598.1|42618.1|42598.1|42615.6|42595.6|1
1638426100000|2021-12-02 06:21:40|42615.6|42595.6|42620.5|42600.5|42620.5|42600.5|42615.6|42595.6|1
1638426110000|2021-12-02 06:21:50|42620.6|42600.6|42618.1|42598.1|42623.1|42603.1|42618.1|42598.1|1
1638426120000|2021-12-02 06:22:00|42620.6|42600.6|42620.6|42600.6|42620.6|42600.6|42618.1|42598.1|5
1638426130000|2021-12-02 06:22:10|42618.1|42598.1|42620.6|42600.6|42620.6|42600.6|42618.1|42598.1|3
1638426140000|2021-12-02 06:22:20|42623|42603|42625.6|42605.6|42625.6|42605.6|42620.6|42600.6|2
1638426150000|2021-12-02 06:22:30|42628.1|42608.1|42628.1|42608.1|42628.1|42608.1|42625.6|42605.6|1
1638426160000|2021-12-02 06:22:40|42625.7|42605.7|42630.6|42610.6|42630.6|42610.6|42625.7|42605.7|0
1638426170000|2021-12-02 06:22:50|42633|42613|42633.1|42613.1|42633.1|42613.1|42633|42613|0
1638426180000|2021-12-02 06:23:00|42635.6|42615.6|42633.1|42613.1|42638.1|42618.1|42633.1|42613.1|2
1638426190000|2021-12-02 06:23:10|42630.7|42610.7|42623.1|42603.1|42630.7|42610.7|42623.1|42603.1|1
1638426200000|2021-12-02 06:23:20|||||||||2
1638426210000|2021-12-02 06:23:30|42625.6|42605.6|42628.1|42608.1|42628.1|42608.1|42623.1|42603.1|1
1638426220000|2021-12-02 06:23:40|42625.6|42605.6|42608.1|42588.1|42625.6|42605.6|42608.1|42588.1|7
1638426230000|2021-12-02 06:23:50|42605.7|42585.7|42608.1|42588.1|42610.5|42590.5|42605.6|42585.6|0
1638426240000|2021-12-02 06:24:00|42610.6|42590.6|42628.1|42608.1|42628.1|42608.1|42610.6|42590.6|5
1638426250000|2021-12-02 06:24:10|42630.6|42610.6|42638|42618|42638|42618|42630.6|42610.6|1
1638426260000|2021-12-02 06:24:20|42640.6|42620.6|42650.6|42630.6|42653.1|42633.1|42640.6|42620.6|7
1638426270000|2021-12-02 06:24:30|42653|42633|42638.1|42618.1|42653.1|42633.1|42638.1|42618.1|7
1638426280000|2021-12-02 06:24:40|42635.7|42615.7|42628.1|42608.1|42635.7|42615.7|42623.1|42603.1|15
1638426290000|2021-12-02 06:24:50|42633.1|42613.1|42633.1|42613.1|42638.1|42618.1|42633.1|42613.1|9
1638426300000|2021-12-02 06:25:00|42630.6|42610.6|42628.2|42608.2|42630.6|42610.6|42625.7|42605.7|3
1638426310000|2021-12-02 06:25:10|42625.7|42605.7|42625.6|42605.6|42625.7|42605.7|42625.6|42605.6|0
1638426320000|2021-12-02 06:25:20|42623.2|42603.2|42623.1|42603.1|42625.6|42605.6|42623.1|42603.1|1
1638426330000|2021-12-02 06:25:30|42625.5|42605.5|42628|42608|42628|42608|42625.5|42605.5|2
1638426340000|2021-12-02 06:25:40|42625.5|42605.5|42628.1|42608.1|42628.1|42608.1|42625.5|42605.5|0
1638426360000|2021-12-02 06:26:00|42625.6|42605.6|42628.1|42608.1|42628.1|42608.1|42625.6|42605.6|0
1638426370000|2021-12-02 06:26:10|42625.7|42605.7|42623.1|42603.1|42625.7|42605.7|42623.1|42603.1|0
1638426380000|2021-12-02 06:26:20|42628.1|42608.1|42628.1|42608.1|42628.1|42608.1|42625.6|42605.6|0
1638426390000|2021-12-02 06:26:30|42625.7|42605.7|42628.1|42608.1|42628.1|42608.1|42625.6|42605.6|0
1638426400000|2021-12-02 06:26:40|42625.6|42605.6|42628.1|42608.1|42628.1|42608.1|42625.6|42605.6|0
1638426410000|2021-12-02 06:26:50|42630.6|42610.6|42635.6|42615.6|42635.6|42615.6|42630.6|42610.6|2
1638426420000|2021-12-02 06:27:00|42633.1|42613.1|42620.7|42600.7|42633.1|42613.1|42620.7|42600.7|5
1638426430000|2021-12-02 06:27:10|42618.2|42598.2|42623.1|42603.1|42623.1|42603.1|42618.2|42598.2|2
1638426440000|2021-12-02 06:27:20|42628|42608|42633.1|42613.1|42633.1|42613.1|42628|42608|1
1638426450000|2021-12-02 06:27:30|42635.5|42615.5|42633.1|42613.1|42635.6|42615.6|42633.1|42613.1|2
1638426460000|2021-12-02 06:27:40|42630.7|42610.7|42630.6|42610.6|42630.7|42610.7|42630.6|42610.6|2
1638426470000|2021-12-02 06:27:50|42633.1|42613.1|42628.1|42608.1|42633.1|42613.1|42625.6|42605.6|0
1638426480000|2021-12-02 06:28:00|42625.7|42605.7|42615.6|42595.6|42625.7|42605.7|42615.6|42595.6|1
1638426490000|2021-12-02 06:28:10|42618.1|42598.1|42618.1|42598.1|42618.1|42598.1|42615.5|42595.5|0
1638426500000|2021-12-02 06:28:20|42615.6|42595.6|42625.6|42605.6|42628|42608|42613.1|42593.1|11
1638426510000|2021-12-02 06:28:30|42628.1|42608.1|42628.1|42608.1|42630.5|42610.5|42628.1|42608.1|2
1638426520000|2021-12-02 06:28:40|42633.1|42613.1|42633.1|42613.1|42633.1|42613.1|42630.6|42610.6|1
1638426540000|2021-12-02 06:29:00|42630.6|42610.6|42633.1|42613.1|42633.1|42613.1|42628.1|42608.1|4
1638426550000|2021-12-02 06:29:10|||||||||1
1638426560000|2021-12-02 06:29:20|42635.6|42615.6|42635.6|42615.6|42635.6|42615.6|42635.6|42615.6|0
1638426570000|2021-12-02 06:29:30|42633.2|42613.2|42633.1|42613.1|42638.1|42618.1|42633.1|42613.1|3
1638426580000|2021-12-02 06:29:40|42635.5|42615.5|42635.6|42615.6|42638.1|42618.1|42635.5|42615.5|0
1638426590000|2021-12-02 06:29:50|42633.2|42613.2|42633.1|42613.1|42633.2|42613.2|42633.1|42613.1|2
1638426600000|2021-12-02 06:30:00|42635.7|42615.7|42625.6|42605.6|42635.7|42615.7|42625.6|42605.6|3
1638426610000|2021-12-02 06:30:10|42623.1|42603.1|42608.1|42588.1|42623.1|42603.1|42608.1|42588.1|16
1638426620000|2021-12-02 06:30:20|42610.6|42590.6|42618.1|42598.1|42618.1|42598.1|42610.6|42590.6|4
1638426630000|2021-12-02 06:30:30|42615.6|42595.6|42615.6|42595.6|42618.1|42598.1|42615.6|42595.6|6
1638426640000|2021-12-02 06:30:40|42613.1|42593.1|42610.6|42590.6|42613.1|42593.1|42610.6|42590.6|0
1638426650000|2021-12-02 06:30:50|42608.1|42588.1|42603.1|42583.1|42608.1|42588.1|42603.1|42583.1|7
1638426660000|2021-12-02 06:31:00|42605.5|42585.5|42598.1|42578.1|42605.6|42585.6|42598.1|42578.1|5
1638426670000|2021-12-02 06:31:10|42600.5|42580.5|42590.6|42570.6|42600.6|42580.6|42590.6|42570.6|5
1638426680000|2021-12-02 06:31:20|42593|42573|42585.6|42565.6|42593.1|42573.1|42585.6|42565.6|14
1638426690000|2021-12-02 06:31:30|42583.1|42563.1|42583.1|42563.1|42585.6|42565.6|42580.6|42560.6|4
1638426700000|2021-12-02 06:31:40|||||||||2
1638426710000|2021-12-02 06:31:50|42583|42563|42580.6|42560.6|42585.6|42565.6|42580.6|42560.6|2
1638426720000|2021-12-02 06:32:00|42583.1|42563.1|42590.6|42570.6|42598.1|42578.1|42578.2|42558.2|14
1638426730000|2021-12-02 06:32:10|||||||||2
1638426740000|2021-12-02 06:32:20|42593|42573|42595.6|42575.6|42595.6|42575.6|42593|42573|5
1638426750000|2021-12-02 06:32:30|42593.1|42573.1|42595.5|42575.5|42595.5|42575.5|42593.1|42573.1|0
1638426760000|2021-12-02 06:32:40|42595.6|42575.6|42598.1|42578.1|42598.1|42578.1|42593.1|42573.1|0
1638426770000|2021-12-02 06:32:50|42595.6|42575.6|42593.1|42573.1|42595.6|42575.6|42593.1|42573.1|2
1638426780000|2021-12-02 06:33:00|42595.5|42575.5|42588.1|42568.1|42595.6|42575.6|42588.1|42568.1|3
1638426790000|2021-12-02 06:33:10|42585.7|42565.7|42588.1|42568.1|42588.1|42568.1|42585.6|42565.6|2
1638426800000|2021-12-02 06:33:20|42590.6|42570.6|42590.6|42570.6|42590.6|42570.6|42590.6|42570.6|2
1638426810000|2021-12-02 06:33:30|||||||||1
1638426820000|2021-12-02 06:33:40|42590.5|42570.5|42593.1|42573.1|42593.1|42573.1|42588.1|42568.1|5
1638426830000|2021-12-02 06:33:50|||||||||4
1638426840000|2021-12-02 06:34:00|42595.5|42575.5|42595.6|42575.6|42595.6|42575.6|42593.1|42573.1|3
1638426850000|2021-12-02 06:34:10|42593.2|42573.2|42593.1|42573.1|42593.2|42573.2|42590.6|42570.6|1
1638426860000|2021-12-02 06:34:20|42590.6|42570.6|42590.6|42570.6|42590.6|42570.6|42585.7|42565.7|4
1638426870000|2021-12-02 06:34:30|42593.1|42573.1|42590.6|42570.6|42593.1|42573.1|42590.6|42570.6|3
1638426880000|2021-12-02 06:34:40|42593.1|42573.1|42593.2|42573.2|42595.6|42575.6|42593.1|42573.1|8
1638426890000|2021-12-02 06:34:50|42595.6|42575.6|42598.1|42578.1|42598.1|42578.1|42593.2|42573.2|4
1638426900000|2021-12-02 06:35:00|42593.1|42573.1|42593|42573|42593.1|42573.1|42588.1|42568.1|9
1638426910000|2021-12-02 06:35:10|42593.1|42573.1|42595.6|42575.6|42595.6|42575.6|42593.1|42573.1|4
1638426920000|2021-12-02 06:35:20|42598.1|42578.1|42603|42583|42603|42583|42598.1|42578.1|3
1638426930000|2021-12-02 06:35:30|42600.6|42580.6|42603.1|42583.1|42603.1|42583.1|42600.5|42580.5|1
1638426940000|2021-12-02 06:35:40|42605.6|42585.6|42608.1|42588.1|42608.1|42588.1|42605.6|42585.6|5
1638426950000|2021-12-02 06:35:50|42605.6|42585.6|42605.6|42585.6|42605.6|42585.6|42605.6|42585.6|1
1638426960000|2021-12-02 06:36:00|42603.1|42583.1|42600.7|42580.7|42605.6|42585.6|42600.7|42580.7|2
1638426970000|2021-12-02 06:36:10|42600.6|42580.6|42583.2|42563.2|42600.6|42580.6|42583.2|42563.2|14
1638426980000|2021-12-02 06:36:20|42580.6|42560.6|42563.1|42543.1|42580.6|42560.6|42563.1|42543.1|26
1638426990000|2021-12-02 06:36:30|42560.6|42540.6|42545.5|42525.5|42560.6|42540.6|42543.2|42523.2|24
1638427000000|2021-12-02 06:36:40|42545.6|42525.6|42543.1|42523.1|42548.1|42528.1|42538.1|42518.1|4
1638427010000|2021-12-02 06:36:50|42545.6|42525.6|42533.1|42513.1|42545.6|42525.6|42530.6|42510.6|7
1638427020000|2021-12-02 06:37:00|42535.6|42515.6|42535.6|42515.6|42535.6|42515.6|42533.1|42513.1|4
1638427030000|2021-12-02 06:37:10|42538.1|42518.1|42538.1|42518.1|42540.6|42520.6|42538.1|42518.1|3
1638427040000|2021-12-02 06:37:20|42540.5|42520.5|42545.6|42525.6|42548.2|42528.2|42540.5|42520.5|4
1638427050000|2021-12-02 06:37:30|42548.1|42528.1|42550.6|42530.6|42553.1|42533.1|42548.1|42528.1|3
1638427060000|2021-12-02 06:37:40|42548.1|42528.1|42543.1|42523.1|42548.1|42528.1|42540.7|42520.7|1
1638427070000|2021-12-02 06:37:50|42540.6|42520.6|42545.6|42525.6|42545.6|42525.6|42540.6|42520.6|2
1638427080000|2021-12-02 06:38:00|42543.1|42523.1|42540.6|42520.6|42545.6|42525.6|42540.6|42520.6|1
1638427090000|2021-12-02 06:38:10|42538.2|42518.2|42538.1|42518.1|42540.6|42520.6|42535.6|42515.6|0
1638427100000|2021-12-02 06:38:20|42540.6|42520.6|42550.6|42530.6|42550.6|42530.6|42540.6|42520.6|4
1638427110000|2021-12-02 06:38:30|42555.6|42535.6|42563.1|42543.1|42563.1|42543.1|42553.1|42533.1|4
1638427120000|2021-12-02 06:38:40|42565.6|42545.6|42535.6|42515.6|42565.6|42545.6|42535.6|42515.6|3
1638427130000|2021-12-02 06:38:50|42538.1|42518.1|42533.2|42513.2|42540.6|42520.6|42533.1|42513.1|5
1638427140000|2021-12-02 06:39:00|42533.1|42513.1|42523.1|42503.1|42540.5|42520.5|42515.7|42495.7|25
1638427150000|2021-12-02 06:39:10|42525.5|42505.5|42523.1|42503.1|42525.5|42505.5|42518.1|42498.1|9
1638427160000|2021-12-02 06:39:20|42518.1|42498.1|42528.1|42508.1|42528.1|42508.1|42518.1|42498.1|4
1638427170000|2021-12-02 06:39:30|42530.6|42510.6|42530.6|42510.6|42530.6|42510.6|42528.1|42508.1|3
1638427180000|2021-12-02 06:39:40|42528.1|42508.1|42528.1|42508.1|42528.1|42508.1|42523.1|42503.1|7
1638427190000|2021-12-02 06:39:50|42530.6|42510.6|42533.1|42513.1|42533.1|42513.1|42530.6|42510.6|0
1638427200000|2021-12-02 06:40:00|42540.6|42520.6|42558|42538|42558|42538|42540.6|42520.6|6
1638427210000|2021-12-02 06:40:10|42555.5|42535.5|42550.6|42530.6|42555.6|42535.6|42550.6|42530.6|5
1638427220000|2021-12-02 06:40:20|42548.1|42528.1|42545.6|42525.6|42548.1|42528.1|42545.6|42525.6|3
1638427230000|2021-12-02 06:40:30|42543.1|42523.1|42550.6|42530.6|42550.6|42530.6|42543.1|42523.1|3
1638427240000|2021-12-02 06:40:40|42555.6|42535.6|42558.1|42538.1|42558.1|42538.1|42555.6|42535.6|3
1638427250000|2021-12-02 06:40:50|42560.6|42540.6|42553.1|42533.1|42560.7|42540.7|42553.1|42533.1|4
1638427260000|2021-12-02 06:41:00|42550.7|42530.7|42545.6|42525.6|42550.7|42530.7|42545.6|42525.6|4
1638427270000|2021-12-02 06:41:10|42543.2|42523.2|42525.6|42505.6|42543.2|42523.2|42520.6|42500.6|13
1638427280000|2021-12-02 06:41:20|42528.1|42508.1|42528.1|42508.1|42528.1|42508.1|42523.1|42503.1|1
1638427290000|2021-12-02 06:41:30|42525.6|42505.6|42525.6|42505.6|42538|42518|42523.1|42503.1|13
1638427300000|2021-12-02 06:41:40|42523.1|42503.1|42518.1|42498.1|42525.6|42505.6|42518.1|42498.1|5
1638427310000|2021-12-02 06:41:50|42520.5|42500.5|42515.5|42495.5|42520.6|42500.6|42515.5|42495.5|9
1638427320000|2021-12-02 06:42:00|42508.1|42488.1|42515.6|42495.6|42515.6|42495.6|42508.1|42488.1|5
1638427330000|2021-12-02 06:42:10|42518.1|42498.1|42518.1|42498.1|42520.6|42500.6|42518.1|42498.1|6
1638427340000|2021-12-02 06:42:20|42520.6|42500.6|42520.6|42500.6|42520.6|42500.6|42515.6|42495.6|1
1638427350000|2021-12-02 06:42:30|42518.1|42498.1|42518.1|42498.1|42523.1|42503.1|42518.1|42498.1|2
1638427360000|2021-12-02 06:42:40|||||||||1
1638427370000|2021-12-02 06:42:50|42515.7|42495.7|42518.1|42498.1|42518.1|42498.1|42505.6|42485.6|36
1638427380000|2021-12-02 06:43:00|42523.1|42503.1|42523.1|42503.1|42523.1|42503.1|42520.6|42500.6|11
1638427390000|2021-12-02 06:43:10|42520.6|42500.6|42518.1|42498.1|42520.6|42500.6|42515.7|42495.7|6
1638427400000|2021-12-02 06:43:20|42520.6|42500.6|42503.1|42483.1|42530.6|42510.6|42500.6|42480.6|17
1638427410000|2021-12-02 06:43:30|42503|42483|42498.1|42478.1|42503|42483|42498.1|42478.1|4
1638427420000|2021-12-02 06:43:40|||||||||1
1638427430000|2021-12-02 06:43:50|42498.2|42478.2|42510.6|42490.6|42510.6|42490.6|42498.2|42478.2|10
1638427440000|2021-12-02 06:44:00|42508.1|42488.1|42510.6|42490.6|42510.6|42490.6|42508.1|42488.1|9
1638427450000|2021-12-02 06:44:10|42513|42493|42513.1|42493.1|42513.1|42493.1|42510.6|42490.6|7
1638427460000|2021-12-02 06:44:20|42518.1|42498.1|42518.1|42498.1|42520.6|42500.6|42518.1|42498.1|2
1638427470000|2021-12-02 06:44:30|42520.6|42500.6|42523.1|42503.1|42523.1|42503.1|42520.6|42500.6|0
1638427480000|2021-12-02 06:44:40|42525.5|42505.5|42528.1|42508.1|42528.1|42508.1|42523.1|42503.1|1
1638427490000|2021-12-02 06:44:50|42525.6|42505.6|42528.1|42508.1|42528.1|42508.1|42525.6|42505.6|2
1638427500000|2021-12-02 06:45:00|42530.6|42510.6|42543.1|42523.1|42543.1|42523.1|42530.6|42510.6|5
1638427510000|2021-12-02 06:45:10|42545.5|42525.5|42540.6|42520.6|42547.9|42527.9|42540.6|42520.6|5
1638427520000|2021-12-02 06:45:20|42538.1|42518.1|42538.1|42518.1|42543.1|42523.1|42538.1|42518.1|2
1638427530000|2021-12-02 06:45:30|42535.7|42515.7|42533.1|42513.1|42535.7|42515.7|42533.1|42513.1|3
1638427540000|2021-12-02 06:45:40|42530.6|42510.6|42525.6|42505.6|42533.1|42513.1|42525.6|42505.6|4
1638427550000|2021-12-02 06:45:50|42523.1|42503.1|42525.6|42505.6|42525.6|42505.6|42523.1|42503.1|2
1638427560000|2021-12-02 06:46:00|42528.1|42508.1|42528.1|42508.1|42533.1|42513.1|42528.1|42508.1|2
1638427570000|2021-12-02 06:46:10|42533.1|42513.1|42538.1|42518.1|42538.1|42518.1|42533.1|42513.1|10
1638427580000|2021-12-02 06:46:20|42538.2|42518.2|42538.1|42518.1|42540.5|42520.5|42538.1|42518.1|1
1638427590000|2021-12-02 06:46:30|42535.7|42515.7|42523.1|42503.1|42535.7|42515.7|42523.1|42503.1|25
1638427600000|2021-12-02 06:46:40|42515.6|42495.6|42515.6|42495.6|42515.6|42495.6|42515.6|42495.6|13
1638427610000|2021-12-02 06:46:50|42513.2|42493.2|42505.6|42485.6|42513.2|42493.2|42503.1|42483.1|6
1638427620000|2021-12-02 06:47:00|42508.1|42488.1|42518.1|42498.1|42518.1|42498.1|42508.1|42488.1|0
1638427630000|2021-12-02 06:47:10|42515.7|42495.7|42508.1|42488.1|42515.7|42495.7|42508.1|42488.1|1
1638427640000|2021-12-02 06:47:20|42510.5|42490.5|42513.1|42493.1|42513.1|42493.1|42508.1|42488.1|2
1638427650000|2021-12-02 06:47:30|42515.5|42495.5|42515.6|42495.6|42515.6|42495.6|42515.5|42495.5|1
1638427660000|2021-12-02 06:47:40|42518.1|42498.1|42515.6|42495.6|42518.1|42498.1|42513.1|42493.1|3
1638427670000|2021-12-02 06:47:50|42518.1|42498.1|42515.6|42495.6|42518.2|42498.2|42515.6|42495.6|1
1638427680000|2021-12-02 06:48:00|42518.1|42498.1|42520.6|42500.6|42520.6|42500.6|42518.1|42498.1|1
1638427690000|2021-12-02 06:48:10|42523|42503|42528.1|42508.1|42530.5|42510.5|42523|42503|5
1638427700000|2021-12-02 06:48:20|42525.7|42505.7|42528.1|42508.1|42530.5|42510.5|42525.6|42505.6|2
1638427710000|2021-12-02 06:48:30|42530.5|42510.5|42535.6|42515.6|42535.6|42515.6|42530.5|42510.5|0
1638427720000|2021-12-02 06:48:40|42533.2|42513.2|42538.1|42518.1|42538.1|42518.1|42533.1|42513.1|0
1638427730000|2021-12-02 06:48:50|42535.6|42515.6|42530.6|42510.6|42535.6|42515.6|42530.6|42510.6|1
1638427740000|2021-12-02 06:49:00|42525.6|42505.6|42518.1|42498.1|42525.6|42505.6|42518.1|42498.1|6
1638427750000|2021-12-02 06:49:10|42520.5|42500.5|42525.6|42505.6|42525.6|42505.6|42518.1|42498.1|1
1638427760000|2021-12-02 06:49:20|42528.1|42508.1|42538.1|42518.1|42538.2|42518.2|42528.1|42508.1|6
1638427770000|2021-12-02 06:49:30|42540.6|42520.6|42533.1|42513.1|42545.7|42525.7|42533.1|42513.1|24
1638427780000|2021-12-02 06:49:40|42535.5|42515.5|42533.1|42513.1|42535.5|42515.5|42533.1|42513.1|4
1638427790000|2021-12-02 06:49:50|42530.6|42510.6|42528.1|42508.1|42530.6|42510.6|42528.1|42508.1|3
1638427800000|2021-12-02 06:50:00|42525.7|42505.7|42528.1|42508.1|42528.1|42508.1|42523.1|42503.1|1
1638427810000|2021-12-02 06:50:10|42530.5|42510.5|42523.1|42503.1|42530.5|42510.5|42518.1|42498.1|16
1638427820000|2021-12-02 06:50:20|42525.5|42505.5|42523.1|42503.1|42528|42508|42523.1|42503.1|7
1638427830000|2021-12-02 06:50:30|42520.6|42500.6|42520.6|42500.6|42523.1|42503.1|42520.6|42500.6|3
1638427840000|2021-12-02 06:50:40|42518.1|42498.1|42518.1|42498.1|42523.1|42503.1|42518.1|42498.1|0
1638427850000|2021-12-02 06:50:50|42515.6|42495.6|42518.1|42498.1|42518.1|42498.1|42513.1|42493.1|0
1638427860000|2021-12-02 06:51:00|42520.6|42500.6|42528.1|42508.1|42530.6|42510.6|42520.6|42500.6|3
1638427870000|2021-12-02 06:51:10|42530.6|42510.6|42525.6|42505.6|42530.6|42510.6|42525.6|42505.6|5
1638427880000|2021-12-02 06:51:20|42525.5|42505.5|42518.1|42498.1|42525.5|42505.5|42518.1|42498.1|1
1638427890000|2021-12-02 06:51:30|42515.7|42495.7|42515.6|42495.6|42515.7|42495.7|42515.6|42495.6|0
1638427900000|2021-12-02 06:51:40|42518.1|42498.1|42513.1|42493.1|42518.1|42498.1|42513.1|42493.1|1
1638427910000|2021-12-02 06:51:50|42515.6|42495.6|42515.6|42495.6|42515.6|42495.6|42513.1|42493.1|1
1638427920000|2021-12-02 06:52:00|42515.8|42495.8|42523.1|42503.1|42525.6|42505.6|42515.8|42495.8|7
1638427930000|2021-12-02 06:52:10|42518.1|42498.1|42518.1|42498.1|42518.1|42498.1|42518.1|42498.1|0
1638427940000|2021-12-02 06:52:20|42520.5|42500.5|42510.6|42490.6|42520.5|42500.5|42510.6|42490.6|8
1638427950000|2021-12-02 06:52:30|42508.2|42488.2|42508.1|42488.1|42510.6|42490.6|42505.6|42485.6|14
1638427960000|2021-12-02 06:52:40|42505.6|42485.6|42500.7|42480.7|42505.6|42485.6|42500.7|42480.7|7
1638427970000|2021-12-02 06:52:50|42498.2|42478.2|42500.6|42480.6|42500.6|42480.6|42498.2|42478.2|1
1638427980000|2021-12-02 06:53:00|42503.1|42483.1|42498.1|42478.1|42503.1|42483.1|42498.1|42478.1|1
1638427990000|2021-12-02 06:53:10|42500.6|42480.6|42500.6|42480.6|42503.1|42483.1|42500.6|42480.6|6
1638428000000|2021-12-02 06:53:20|42495.8|42475.8|42493.2|42473.2|42495.8|42475.8|42493.2|42473.2|12
1638428010000|2021-12-02 06:53:30|42490.7|42470.7|42488.1|42468.1|42490.7|42470.7|42488.1|42468.1|10
1638428020000|2021-12-02 06:53:40|42490.6|42470.6|42495.6|42475.6|42495.6|42475.6|42490.6|42470.6|2
1638428030000|2021-12-02 06:53:50|42493.2|42473.2|42493|42473|42493.2|42473.2|42490.6|42470.6|3
1638428040000|2021-12-02 06:54:00|42493.1|42473.1|42505.6|42485.6|42505.6|42485.6|42490.7|42470.7|9
1638428050000|2021-12-02 06:54:10|42503.1|42483.1|42510.6|42490.6|42510.6|42490.6|42503.1|42483.1|1
1638428060000|2021-12-02 06:54:20|42513.1|42493.1|42515.6|42495.6|42515.6|42495.6|42510.6|42490.6|4
1638428070000|2021-12-02 06:54:30|42518.1|42498.1|42518.1|42498.1|42520.6|42500.6|42515.7|42495.7|8
1638428080000|2021-12-02 06:54:40|42520.5|42500.5|42525.6|42505.6|42530.6|42510.6|42518.1|42498.1|10
1638428090000|2021-12-02 06:54:50|42523.1|42503.1|42520.6|42500.6|42525.6|42505.6|42520.6|42500.6|1
1638428100000|2021-12-02 06:55:00|42523.1|42503.1|42525.6|42505.6|42525.6|42505.6|42523.1|42503.1|2
1638428110000|2021-12-02 06:55:10|42528|42508|42525.6|42505.6|42528|42508|42525.6|42505.6|2
1638428120000|2021-12-02 06:55:20|42525.7|42505.7|42523.1|42503.1|42528.1|42508.1|42523.1|42503.1|0
1638428130000|2021-12-02 06:55:30|42520.6|42500.6|42523.1|42503.1|42523.1|42503.1|42520.6|42500.6|2
1638428140000|2021-12-02 06:55:40|42525.6|42505.6|42525.6|42505.6|42525.6|42505.6|42523.1|42503.1|3
1638428150000|2021-12-02 06:55:50|42523.1|42503.1|42528.1|42508.1|42528.1|42508.1|42523.1|42503.1|2
1638428160000|2021-12-02 06:56:00|42530.6|42510.6|42528.1|42508.1|42533.1|42513.1|42528.1|42508.1|2
1638428170000|2021-12-02 06:56:10|42530.6|42510.6|42528.1|42508.1|42530.6|42510.6|42525.6|42505.6|0
1638428180000|2021-12-02 06:56:20|42525.7|42505.7|42523.1|42503.1|42525.7|42505.7|42523.1|42503.1|0
1638428190000|2021-12-02 06:56:30|42525.6|42505.6|42515.6|42495.6|42525.6|42505.6|42515.6|42495.6|14
1638428200000|2021-12-02 06:56:40|42513.1|42493.1|42518.1|42498.1|42518.1|42498.1|42513.1|42493.1|2
1638428210000|2021-12-02 06:56:50|42523|42503|42520.6|42500.6|42523.1|42503.1|42520.6|42500.6|14
1638428220000|2021-12-02 06:57:00|42518.2|42498.2|42520.6|42500.6|42523.1|42503.1|42518.1|42498.1|0
1638428230000|2021-12-02 06:57:10|42518.2|42498.2|42515.6|42495.6|42523.1|42503.1|42515.6|42495.6|17
1638428240000|2021-12-02 06:57:20|42513.1|42493.1|42513.1|42493.1|42513.1|42493.1|42510.6|42490.6|2
1638428250000|2021-12-02 06:57:30|42510.6|42490.6|42508.1|42488.1|42510.6|42490.6|42508.1|42488.1|5
1638428260000|2021-12-02 06:57:40|42505.7|42485.7|42503.1|42483.1|42508.1|42488.1|42503.1|42483.1|3
1638428270000|2021-12-02 06:57:50|42500.7|42480.7|42498.1|42478.1|42500.7|42480.7|42495.7|42475.7|1
1638428280000|2021-12-02 06:58:00|42495.6|42475.6|42488.1|42468.1|42498.1|42478.1|42488.1|42468.1|7
1638428290000|2021-12-02 06:58:10|42485.6|42465.6|42480.6|42460.6|42485.6|42465.6|42480.5|42460.5|4
1638428300000|2021-12-02 06:58:20|||||||||3
1638428310000|2021-12-02 06:58:30|42483.1|42463.1|42485.6|42465.6|42485.6|42465.6|42483.1|42463.1|3
1638428320000|2021-12-02 06:58:40|42488.1|42468.1|42490.6|42470.6|42490.6|42470.6|42488.1|42468.1|4
1638428330000|2021-12-02 06:58:50|42493.1|42473.1|42513|42493|42515.5|42495.5|42493.1|42473.1|15
1638428340000|2021-12-02 06:59:00|42515.5|42495.5|42510.6|42490.6|42515.5|42495.5|42510.6|42490.6|10
1638428350000|2021-12-02 06:59:10|42513.1|42493.1|42510.6|42490.6|42515.6|42495.6|42510.6|42490.6|4
1638428360000|2021-12-02 06:59:20|42513.1|42493.1|42510.6|42490.6|42513.1|42493.1|42508.1|42488.1|0
1638428370000|2021-12-02 06:59:30|42508.2|42488.2|42510.6|42490.6|42510.6|42490.6|42508.1|42488.1|1
1638428380000|2021-12-02 06:59:40|42508.1|42488.1|42503.1|42483.1|42510.5|42490.5|42503.1|42483.1|16
1638428390000|2021-12-02 06:59:50|42500.7|42480.7|42495.7|42475.7|42500.7|42480.7|42495.7|42475.7|13
1638428400000|2021-12-02 07:00:00|42495.6|42475.6|42510.5|42490.5|42510.5|42490.5|42495.6|42475.6|8
1638428410000|2021-12-02 07:00:10|42508.1|42488.1|42498.1|42478.1|42510.6|42490.6|42498.1|42478.1|11
1638428420000|2021-12-02 07:00:20|42500.7|42480.7|42505.6|42485.6|42505.6|42485.6|42500.7|42480.7|0
1638428430000|2021-12-02 07:00:30|42503.2|42483.2|42503.1|42483.1|42503.2|42483.2|42503.1|42483.1|0
1638428440000|2021-12-02 07:00:40|||||||||1
1638428450000|2021-12-02 07:00:50|42498.1|42478.1|42503.1|42483.1|42503.1|42483.1|42498.1|42478.1|8
1638428460000|2021-12-02 07:01:00|42510.5|42490.5|42508.1|42488.1|42510.6|42490.6|42508.1|42488.1|2
1638428480000|2021-12-02 07:01:20|42510.6|42490.6|42510.6|42490.6|42510.6|42490.6|42510.6|42490.6|1
1638428490000|2021-12-02 07:01:30|42508.1|42488.1|42503.1|42483.1|42508.1|42488.1|42503.1|42483.1|3
1638428500000|2021-12-02 07:01:40|42498.1|42478.1|42505.6|42485.6|42505.6|42485.6|42498.1|42478.1|1
1638428510000|2021-12-02 07:01:50|42510.6|42490.6|42510.6|42490.6|42510.6|42490.6|42510.6|42490.6|2
1638428520000|2021-12-02 07:02:00|42508.1|42488.1|42508.1|42488.1|42508.1|42488.1|42508.1|42488.1|4
1638428550000|2021-12-02 07:02:30|42510.6|42490.6|42510.6|42490.6|42510.6|42490.6|42510.6|42490.6|2
1638428570000|2021-12-02 07:02:50|42508.2|42488.2|42515.6|42495.6|42515.6|42495.6|42508.2|42488.2|1
1638428580000|2021-12-02 07:03:00|42518|42498|42528.1|42508.1|42528.1|42508.1|42518|42498|1
1638428590000|2021-12-02 07:03:10|42530.6|42510.6|42530.6|42510.6|42530.6|42510.6|42530.6|42510.6|2
1638428600000|2021-12-02 07:03:20|42533|42513|42543.1|42523.1|42543.1|42523.1|42533|42513|10
1638428620000|2021-12-02 07:03:40|42540.7|42520.7|42538.1|42518.1|42540.7|42520.7|42538.1|42518.1|10
1638428630000|2021-12-02 07:03:50|42535.6|42515.6|42535.6|42515.6|42535.6|42515.6|42535.6|42515.6|0
1638428640000|2021-12-02 07:04:00|42538.1|42518.1|42538.1|42518.1|42538.1|42518.1|42538.1|42518.1|5
1638428650000|2021-12-02 07:04:10|42543.1|42523.1|42545.6|42525.6|42545.6|42525.6|42543.1|42523.1|7
1638428660000|2021-12-02 07:04:20|42543.1|42523.1|42545.6|42525.6|42548.1|42528.1|42543.1|42523.1|0
1638428670000|2021-12-02 07:04:30|42543.2|42523.2|42543.1|42523.1|42543.2|42523.2|42543.1|42523.1|5
1638428680000|2021-12-02 07:04:40|42545.5|42525.5|42545.6|42525.6|42545.6|42525.6|42545.5|42525.5|1
1638428690000|2021-12-02 07:04:50|42548.1|42528.1|42548.1|42528.1|42548.1|42528.1|42548.1|42528.1|3
1638428700000|2021-12-02 07:05:00|42550.6|42530.6|42550.6|42530.6|42550.6|42530.6|42550.6|42530.6|2
1638428710000|2021-12-02 07:05:10|42553|42533|42550.6|42530.6|42553.1|42533.1|42550.6|42530.6|0
1638428720000|2021-12-02 07:05:20|42548.1|42528.1|42545.6|42525.6|42548.1|42528.1|42545.6|42525.6|3
1638428730000|2021-12-02 07:05:30|42543.2|42523.2|42543.1|42523.1|42543.2|42523.2|42543.1|42523.1|1
1638428740000|2021-12-02 07:05:40|42545.6|42525.6|42545.6|42525.6|42545.6|42525.6|42545.6|42525.6|1
1638428750000|2021-12-02 07:05:50|42548.1|42528.1|42550.6|42530.6|42550.6|42530.6|42548.1|42528.1|1
1638428760000|2021-12-02 07:06:00|42553.1|42533.1|42560.6|42540.6|42560.6|42540.6|42553.1|42533.1|8
1638428770000|2021-12-02 07:06:10|||||||||5
1638428780000|2021-12-02 07:06:20|||||||||6
1638428790000|2021-12-02 07:06:30|42558.1|42538.1|42560.6|42540.6|42560.6|42540.6|42558.1|42538.1|1
1638428800000|2021-12-02 07:06:40|42565.6|42545.6|42565.6|42545.6|42565.6|42545.6|42565.6|42545.6|3
1638428810000|2021-12-02 07:06:50|42568|42548|42578.1|42558.1|42578.1|42558.1|42568|42548|9
1638428820000|2021-12-02 07:07:00|42583.1|42563.1|42583.1|42563.1|42588.1|42568.1|42583.1|42563.1|7
1638428830000|2021-12-02 07:07:10|42585.5|42565.5|42595.6|42575.6|42595.6|42575.6|42585.5|42565.5|14
1638428840000|2021-12-02 07:07:20|42598.1|42578.1|42605.6|42585.6|42605.6|42585.6|42598.1|42578.1|7
1638428850000|2021-12-02 07:07:30|42608|42588|42625.6|42605.6|42625.6|42605.6|42608|42588|10
1638428860000|2021-12-02 07:07:40|42623.1|42603.1|42628.1|42608.1|42628.1|42608.1|42623.1|42603.1|2
1638428870000|2021-12-02 07:07:50|42625.7|42605.7|42625.7|42605.7|42630.6|42610.6|42625.6|42605.6|5
1638428880000|2021-12-02 07:08:00|42625.6|42605.6|42618.1|42598.1|42625.6|42605.6|42615.6|42595.6|4
1638428890000|2021-12-02 07:08:10|42615.7|42595.7|42625.6|42605.6|42625.6|42605.6|42615.7|42595.7|2
1638428900000|2021-12-02 07:08:20|42628.1|42608.1|42638|42618|42638.1|42618.1|42628.1|42608.1|17
1638428910000|2021-12-02 07:08:30|42635.5|42615.5|42630.5|42610.5|42635.5|42615.5|42630.5|42610.5|2
1638428920000|2021-12-02 07:08:40|42633|42613|42633|42613|42633|42613|42630.5|42610.5|0
1638428930000|2021-12-02 07:08:50|42630.6|42610.6|42623.1|42603.1|42630.6|42610.6|42623.1|42603.1|0
1638428940000|2021-12-02 07:09:00|42625.6|42605.6|42625.6|42605.6|42625.6|42605.6|42625.6|42605.6|3
1638428950000|2021-12-02 07:09:10|42628.1|42608.1|42635.6|42615.6|42635.6|42615.6|42625.6|42605.6|4
1638428960000|2021-12-02 07:09:20|42633.1|42613.1|42633.1|42613.1|42633.1|42613.1|42633.1|42613.1|0
1638428970000|2021-12-02 07:09:30|42635.6|42615.6|42635.6|42615.6|42635.6|42615.6|42635.6|42615.6|2
1638428980000|2021-12-02 07:09:40|42633.1|42613.1|42633.1|42613.1|42633.1|42613.1|42633.1|42613.1|3
1638428990000|2021-12-02 07:09:50|42625.7|42605.7|42625.7|42605.7|42625.7|42605.7|42625.7|42605.7|3
1638429000000|2021-12-02 07:10:00|42628.1|42608.1|42613.1|42593.1|42633.1|42613.1|42613.1|42593.1|8
1638429010000|2021-12-02 07:10:10|42603.2|42583.2|42600.7|42580.7|42603.2|42583.2|42600.7|42580.7|5
1638429020000|2021-12-02 07:10:20|42598.1|42578.1|42595.6|42575.6|42598.1|42578.1|42595.6|42575.6|1
1638429030000|2021-12-02 07:10:30|42598.1|42578.1|42600.6|42580.6|42600.6|42580.6|42598.1|42578.1|1
1638429040000|2021-12-02 07:10:40|42603.1|42583.1|42603.1|42583.1|42603.1|42583.1|42603.1|42583.1|2
1638429050000|2021-12-02 07:10:50|42600.7|42580.7|42598.1|42578.1|42600.7|42580.7|42593.1|42573.1|1
1638429060000|2021-12-02 07:11:00|42600.5|42580.5|42603.1|42583.1|42603.1|42583.1|42600.5|42580.5|2
1638429070000|2021-12-02 07:11:10|42605.5|42585.5|42605.6|42585.6|42605.6|42585.6|42605.5|42585.5|1
1638429080000|2021-12-02 07:11:20|42603.1|42583.1|42598.1|42578.1|42603.1|42583.1|42595.6|42575.6|5
1638429090000|2021-12-02 07:11:30|42595.7|42575.7|42593.1|42573.1|42595.7|42575.7|42593.1|42573.1|3
1638429100000|2021-12-02 07:11:40|42595.5|42575.5|42595.6|42575.6|42595.6|42575.6|42595.5|42575.5|1
1638429110000|2021-12-02 07:11:50|||||||||1
1638429120000|2021-12-02 07:12:00|42593.1|42573.1|42593.1|42573.1|42593.1|42573.1|42593.1|42573.1|1
1638429130000|2021-12-02 07:12:10|42590.6|42570.6|42588.2|42568.2|42590.6|42570.6|42583.1|42563.1|8
1638429140000|2021-12-02 07:12:20|42590.5|42570.5|42585.7|42565.7|42590.6|42570.6|42585.7|42565.7|0
1638429150000|2021-12-02 07:12:30|42585.6|42565.6|42583.1|42563.1|42588.1|42568.1|42583.1|42563.1|2
1638429160000|2021-12-02 07:12:40|42585.6|42565.6|42583.1|42563.1|42585.6|42565.6|42583.1|42563.1|1
1638429180000|2021-12-02 07:13:00|42588.1|42568.1|42568.1|42548.1|42588.1|42568.1|42568.1|42548.1|7
1638429200000|2021-12-02 07:13:20|42568|42548|42560.6|42540.6|42568|42548|42560.6|42540.6|1
1638429210000|2021-12-02 07:13:30|42563.1|42543.1|42563.1|42543.1|42563.1|42543.1|42563.1|42543.1|5
1638429240000|2021-12-02 07:14:00|42563|42543|42560.6|42540.6|42563.1|42543.1|42558.2|42538.2|5
1638429260000|2021-12-02 07:14:20|42555.6|42535.6|42563.1|42543.1|42563.1|42543.1|42555.6|42535.6|10
1638429270000|2021-12-02 07:14:30|42558.1|42538.1|42553.1|42533.1|42560.6|42540.6|42553.1|42533.1|10
1638429280000|2021-12-02 07:14:40|42558|42538|42563.1|42543.1|42563.1|42543.1|42558|42538|15
1638429290000|2021-12-02 07:14:50|42558.1|42538.1|42558.1|42538.1|42558.1|42538.1|42558.1|42538.1|7
1638429300000|2021-12-02 07:15:00|42555.6|42535.6|42555.6|42535.6|42555.6|42535.6|42555.6|42535.6|1
1638429320000|2021-12-02 07:15:20|42558|42538|42555.6|42535.6|42558|42538|42555.6|42535.6|1
1638429350000|2021-12-02 07:15:50|42558|42538|42558|42538|42563.1|42543.1|42558|42538|9
1638429360000|2021-12-02 07:16:00|42555.5|42535.5|42555.5|42535.5|42558|42538|42555.5|42535.5|1
1638429370000|2021-12-02 07:16:10|42553.1|42533.1|42553|42533|42553.1|42533.1|42553|42533|0
1638429380000|2021-12-02 07:16:20|42553.1|42533.1|42558.1|42538.1|42560.5|42540.5|42553.1|42533.1|6
1638429390000|2021-12-02 07:16:30|42560.5|42540.5|42558.1|42538.1|42560.6|42540.6|42558.1|42538.1|0
1638429400000|2021-12-02 07:16:40|42558|42538|42558.1|42538.1|42558.1|42538.1|42558|42538|4
1638429410000|2021-12-02 07:16:50|42555.6|42535.6|42555.6|42535.6|42555.6|42535.6|42555.6|42535.6|10
1638429420000|2021-12-02 07:17:00|42550.6|42530.6|42543.2|42523.2|42550.6|42530.6|42543.2|42523.2|7
1638429430000|2021-12-02 07:17:10|42535.8|42515.8|42533.2|42513.2|42535.8|42515.8|42533.2|42513.2|1
1638429440000|2021-12-02 07:17:20|42528.2|42508.2|42523.1|42503.1|42528.2|42508.2|42518.1|42498.1|8
1638429450000|2021-12-02 07:17:30|42525.5|42505.5|42527.9|42507.9|42527.9|42507.9|42525.5|42505.5|2
1638429460000|2021-12-02 07:17:40|42523.1|42503.1|42523.1|42503.1|42523.1|42503.1|42523.1|42503.1|1
1638429470000|2021-12-02 07:17:50|42528.1|42508.1|42533.1|42513.1|42533.1|42513.1|42528.1|42508.1|0
1638429480000|2021-12-02 07:18:00|42528.1|42508.1|42525.6|42505.6|42528.1|42508.1|42525.6|42505.6|0
1638429490000|2021-12-02 07:18:10|42523.1|42503.1|42520.6|42500.6|42523.1|42503.1|42520.6|42500.6|0
1638429500000|2021-12-02 07:18:20|42515.5|42495.5|42508.1|42488.1|42515.5|42495.5|42508.1|42488.1|7
1638429510000|2021-12-02 07:18:30|42503.2|42483.2|42498.1|42478.1|42503.2|42483.2|42498.1|42478.1|1
1638429520000|2021-12-02 07:18:40|42495.7|42475.7|42495.6|42475.6|42495.7|42475.7|42493.1|42473.1|0
1638429530000|2021-12-02 07:18:50|42493.2|42473.2|42503.1|42483.1|42503.1|42483.1|42493.1|42473.1|9
1638429540000|2021-12-02 07:19:00|42505.6|42485.6|42513.1|42493.1|42513.1|42493.1|42505.6|42485.6|15
1638429550000|2021-12-02 07:19:10|42520.6|42500.6|42518.1|42498.1|42520.6|42500.6|42518.1|42498.1|7
1638429560000|2021-12-02 07:19:20|42515.6|42495.6|42515.7|42495.7|42518.1|42498.1|42513.1|42493.1|2
1638429570000|2021-12-02 07:19:30|42515.6|42495.6|42520.6|42500.6|42520.6|42500.6|42515.6|42495.6|1
1638429580000|2021-12-02 07:19:40|||||||||1
1638429590000|2021-12-02 07:19:50|42523.1|42503.1|42525.6|42505.6|42525.6|42505.6|42523.1|42503.1|1
1638429600000|2021-12-02 07:20:00|42523.1|42503.1|42523.1|42503.1|42523.1|42503.1|42523.1|42503.1|2
1638429610000|2021-12-02 07:20:10|||||||||1
1638429620000|2021-12-02 07:20:20|42528|42508|42525.5|42505.5|42528|42508|42525.5|42505.5|1
1638429640000|2021-12-02 07:20:40|42527.9|42507.9|42525.5|42505.5|42527.9|42507.9|42525.5|42505.5|2
1638429650000|2021-12-02 07:20:50|42528.1|42508.1|42528.1|42508.1|42528.1|42508.1|42528.1|42508.1|1
1638429670000|2021-12-02 07:21:10|42525.6|42505.6|42520.6|42500.6|42525.6|42505.6|42520.6|42500.6|2
1638429680000|2021-12-02 07:21:20|||||||||1
1638429690000|2021-12-02 07:21:30|42518.1|42498.1|42505.6|42485.6|42518.1|42498.1|42505.6|42485.6|2
1638429700000|2021-12-02 07:21:40|42508.1|42488.1|42508.1|42488.1|42508.1|42488.1|42505.7|42485.7|1
1638429720000|2021-12-02 07:22:00|42520.6|42500.6|42518.1|42498.1|42520.6|42500.6|42518.1|42498.1|2
1638429730000|2021-12-02 07:22:10|42520.6|42500.6|42523.1|42503.1|42523.1|42503.1|42520.6|42500.6|2
1638429740000|2021-12-02 07:22:20|||||||||1
1638429760000|2021-12-02 07:22:40|42520.7|42500.7|42513.1|42493.1|42520.7|42500.7|42513.1|42493.1|1
1638429770000|2021-12-02 07:22:50|||||||||1
1638429780000|2021-12-02 07:23:00|42510.7|42490.7|42503.1|42483.1|42510.7|42490.7|42503.1|42483.1|2
1638429800000|2021-12-02 07:23:20|||||||||2
1638429810000|2021-12-02 07:23:30|42495.7|42475.7|42495.7|42475.7|42495.7|42475.7|42495.7|42475.7|6
1638429820000|2021-12-02 07:23:40|42493.2|42473.2|42493.2|42473.2|42495.7|42475.7|42493.2|42473.2|1
1638429830000|2021-12-02 07:23:50|42490.6|42470.6|42490.6|42470.6|42490.6|42470.6|42490.6|42470.6|4
1638429840000|2021-12-02 07:24:00|42488.1|42468.1|42488.1|42468.1|42488.1|42468.1|42488.1|42468.1|1
1638429850000|2021-12-02 07:24:10|42475.6|42455.6|42458.2|42438.2|42475.6|42455.6|42458.2|42438.2|9
1638429860000|2021-12-02 07:24:20|42455.7|42435.7|42448.1|42428.1|42455.7|42435.7|42443.1|42423.1|7
1638429870000|2021-12-02 07:24:30|42443.1|42423.1|42443.1|42423.1|42448|42428|42438.2|42418.2|11
1638429880000|2021-12-02 07:24:40|42435.6|42415.6|42440.6|42420.6|42440.6|42420.6|42435.6|42415.6|8
1638429890000|2021-12-02 07:24:50|42438.1|42418.1|42438.1|42418.1|42438.1|42418.1|42438.1|42418.1|1
1638429910000|2021-12-02 07:25:10|42435.6|42415.6|42438.1|42418.1|42438.1|42418.1|42435.6|42415.6|3
1638429920000|2021-12-02 07:25:20|42450.5|42430.5|42463.1|42443.1|42463.1|42443.1|42450.5|42430.5|5
1638429930000|2021-12-02 07:25:30|42465.6|42445.6|42483.1|42463.1|42483.1|42463.1|42465.6|42445.6|5
1638429940000|2021-12-02 07:25:40|42473.2|42453.2|42475.6|42455.6|42475.6|42455.6|42473.2|42453.2|1
1638429950000|2021-12-02 07:25:50|42478|42458|42478|42458|42478|42458|42478|42458|2
1638429960000|2021-12-02 07:26:00|42478.1|42458.1|42483|42463|42483|42463|42478.1|42458.1|8
1638429970000|2021-12-02 07:26:10|42478.3|42458.3|42475.6|42455.6|42478.3|42458.3|42473.1|42453.1|3
1638429980000|2021-12-02 07:26:20|42478.1|42458.1|42480.6|42460.6|42480.6|42460.6|42478.1|42458.1|0
1638429990000|2021-12-02 07:26:30|42478.2|42458.2|42475.7|42455.7|42478.2|42458.2|42475.7|42455.7|1
1638430000000|2021-12-02 07:26:40|42478.1|42458.1|42478|42458|42478.1|42458.1|42478|42458|1
1638430010000|2021-12-02 07:26:50|42478.1|42458.1|42478.1|42458.1|42478.1|42458.1|42478.1|42458.1|0
1638430020000|2021-12-02 07:27:00|||||||||2
1638430030000|2021-12-02 07:27:10|||||||||1
1638430040000|2021-12-02 07:27:20|||||||||4
1638430050000|2021-12-02 07:27:30|||||||||2
1638430060000|2021-12-02 07:27:40|||||||||1
1638430070000|2021-12-02 07:27:50|||||||||1
1638430080000|2021-12-02 07:28:00|42480.5|42460.5|42480.6|42460.6|42480.6|42460.6|42480.5|42460.5|0
1638430090000|2021-12-02 07:28:10|42480.5|42460.5|42478.1|42458.1|42480.5|42460.5|42478.1|42458.1|3
1638430100000|2021-12-02 07:28:20|42480.5|42460.5|42478.1|42458.1|42480.6|42460.6|42478.1|42458.1|1
1638430120000|2021-12-02 07:28:40|42475.6|42455.6|42468.1|42448.1|42475.6|42455.6|42463.1|42443.1|5
1638430130000|2021-12-02 07:28:50|42465.6|42445.6|42465.6|42445.6|42470.5|42450.5|42465.6|42445.6|2
1638430140000|2021-12-02 07:29:00|42468.1|42448.1|42468.1|42448.1|42468.1|42448.1|42468.1|42448.1|3
1638430150000|2021-12-02 07:29:10|42465.7|42445.7|42465.6|42445.6|42465.7|42445.7|42465.6|42445.6|1
1638430160000|2021-12-02 07:29:20|42470.6|42450.6|42473.1|42453.1|42473.1|42453.1|42470.6|42450.6|5
1638430180000|2021-12-02 07:29:40|42475.6|42455.6|42468.1|42448.1|42475.6|42455.6|42468.1|42448.1|3
1638430190000|2021-12-02 07:29:50|42470.5|42450.5|42473.1|42453.1|42473.1|42453.1|42470.5|42450.5|1
1638430200000|2021-12-02 07:30:00|42470.7|42450.7|42460.9|42440.9|42470.7|42450.7|42460.9|42440.9|6
1638430210000|2021-12-02 07:30:10|42465.8|42445.8|42465.8|42445.8|42465.8|42445.8|42463.3|42443.3|4
1638430220000|2021-12-02 07:30:20|42468.2|42448.2|42470.6|42450.6|42470.6|42450.6|42468.2|42448.2|0
1638430230000|2021-12-02 07:30:30|42468.2|42448.2|42485.6|42465.6|42485.6|42465.6|42468.2|42448.2|2
1638430240000|2021-12-02 07:30:40|42495.5|42475.5|42503.1|42483.1|42505.5|42485.5|42495.5|42475.5|6
1638430250000|2021-12-02 07:30:50|42503.2|42483.2|42508.1|42488.1|42508.1|42488.1|42503.2|42483.2|3
1638430260000|2021-12-02 07:31:00|42505.5|42485.5|42503.1|42483.1|42505.5|42485.5|42503.1|42483.1|1
1638430270000|2021-12-02 07:31:10|42503.2|42483.2|42520.6|42500.6|42520.6|42500.6|42503.2|42483.2|13
1638430290000|2021-12-02 07:31:30|42523.1|42503.1|42533.1|42513.1|42533.1|42513.1|42523.1|42503.1|1
1638430300000|2021-12-02 07:31:40|||||||||1
1638430310000|2021-12-02 07:31:50|42535.5|42515.5|42538.1|42518.1|42538.1|42518.1|42535.5|42515.5|1
1638430320000|2021-12-02 07:32:00|42540.5|42520.5|42550.6|42530.6|42550.6|42530.6|42540.5|42520.5|2
1638430330000|2021-12-02 07:32:10|42548.1|42528.1|42545.6|42525.6|42548.1|42528.1|42545.6|42525.6|3
1638430340000|2021-12-02 07:32:20|42543.1|42523.1|42540.6|42520.6|42543.1|42523.1|42540.6|42520.6|2
1638430350000|2021-12-02 07:32:30|42538.1|42518.1|42535.6|42515.6|42538.1|42518.1|42535.6|42515.6|1
1638430360000|2021-12-02 07:32:40|42533.2|42513.2|42538.1|42518.1|42538.1|42518.1|42528.1|42508.1|3
1638430370000|2021-12-02 07:32:50|42540.6|42520.6|42538.1|42518.1|42540.6|42520.6|42538.1|42518.1|0
1638430380000|2021-12-02 07:33:00|42540.6|42520.6|42543.1|42523.1|42543.1|42523.1|42538.1|42518.1|0
1638430390000|2021-12-02 07:33:10|42538.1|42518.1|42538.1|42518.1|42538.1|42518.1|42538.1|42518.1|1
1638430400000|2021-12-02 07:33:20|42538.2|42518.2|42535.6|42515.6|42538.2|42518.2|42535.6|42515.6|1
1638430410000|2021-12-02 07:33:30|42533.1|42513.1|42533.1|42513.1|42533.1|42513.1|42533.1|42513.1|1
1638430420000|2021-12-02 07:33:40|42530.6|42510.6|42520.6|42500.6|42530.6|42510.6|42520.6|42500.6|0
1638430430000|2021-12-02 07:33:50|42518.2|42498.2|42523.1|42503.1|42523.1|42503.1|42518.1|42498.1|4
1638430440000|2021-12-02 07:34:00|42525.6|42505.6|42533.1|42513.1|42533.1|42513.1|42525.6|42505.6|1
1638430450000|2021-12-02 07:34:10|42528.1|42508.1|42533.1|42513.1|42533.1|42513.1|42528.1|42508.1|0
1638430460000|2021-12-02 07:34:20|42535.6|42515.6|42540.6|42520.6|42540.6|42520.6|42535.6|42515.6|0
1638430470000|2021-12-02 07:34:30|42538.1|42518.1|42538.1|42518.1|42538.1|42518.1|42538.1|42518.1|1
1638430480000|2021-12-02 07:34:40|42535.6|42515.6|42538.1|42518.1|42538.1|42518.1|42535.6|42515.6|1
1638430490000|2021-12-02 07:34:50|42535.7|42515.7|42545.7|42525.7|42545.7|42525.7|42525.6|42505.6|9
1638430500000|2021-12-02 07:35:00|42550.6|42530.6|42548.1|42528.1|42553|42533|42548.1|42528.1|3
1638430510000|2021-12-02 07:35:10|42545.6|42525.6|42545.6|42525.6|42545.6|42525.6|42543.1|42523.1|2
1638430530000|2021-12-02 07:35:30|42550.6|42530.6|42548.1|42528.1|42550.6|42530.6|42548.1|42528.1|2
1638430540000|2021-12-02 07:35:40|42550.6|42530.6|42550.6|42530.6|42553.1|42533.1|42548.1|42528.1|1
1638430560000|2021-12-02 07:36:00|42548.1|42528.1|42545.6|42525.6|42548.1|42528.1|42545.6|42525.6|1
1638430570000|2021-12-02 07:36:10|42540.7|42520.7|42523.1|42503.1|42540.7|42520.7|42523.1|42503.1|7
1638430580000|2021-12-02 07:36:20|42518.1|42498.1|42513.1|42493.1|42518.1|42498.1|42513.1|42493.1|1
1638430590000|2021-12-02 07:36:30|42510.7|42490.7|42510.6|42490.6|42510.7|42490.7|42510.6|42490.6|1
1638430610000|2021-12-02 07:36:50|42508.2|42488.2|42508.2|42488.2|42508.2|42488.2|42508.1|42488.1|0
1638430620000|2021-12-02 07:37:00|42508.1|42488.1|42510.6|42490.6|42513.1|42493.1|42508.1|42488.1|5
1638430630000|2021-12-02 07:37:10|42508.1|42488.1|42508.1|42488.1|42508.1|42488.1|42508.1|42488.1|0
1638430640000|2021-12-02 07:37:20|||||||||1
1638430660000|2021-12-02 07:37:40|42503.2|42483.2|42503.1|42483.1|42503.2|42483.2|42503.1|42483.1|0
1638430680000|2021-12-02 07:38:00|42500.7|42480.7|42505.6|42485.6|42505.6|42485.6|42500.6|42480.6|7
1638430690000|2021-12-02 07:38:10|42508|42488|42513.2|42493.2|42513.2|42493.2|42508|42488|1
1638430700000|2021-12-02 07:38:20|42515.6|42495.6|42515.6|42495.6|42515.6|42495.6|42515.6|42495.6|2
1638430710000|2021-12-02 07:38:30|42513.1|42493.1|42513.1|42493.1|42513.1|42493.1|42513.1|42493.1|0
1638430730000|2021-12-02 07:38:50|42510.6|42490.6|42510.6|42490.6|42510.6|42490.6|42510.6|42490.6|0
1638430740000|2021-12-02 07:39:00|42513.1|42493.1|42515.6|42495.6|42515.6|42495.6|42513.1|42493.1|4
1638430760000|2021-12-02 07:39:20|42513.1|42493.1|42513.1|42493.1|42513.1|42493.1|42513.1|42493.1|0
1638430770000|2021-12-02 07:39:30|42522.9|42502.9|42523.1|42503.1|42523.1|42503.1|42522.9|42502.9|6
1638430780000|2021-12-02 07:39:40|42520.6|42500.6|42520.6|42500.6|42520.6|42500.6|42520.6|42500.6|1
1638430790000|2021-12-02 07:39:50|42523|42503|42528.1|42508.1|42528.1|42508.1|42523|42503|3
1638430800000|2021-12-02 07:40:00|42525.7|42505.7|42523.1|42503.1|42525.7|42505.7|42523.1|42503.1|10
1638430810000|2021-12-02 07:40:10|||||||||1
1638430820000|2021-12-02 07:40:20|42523.2|42503.2|42528.2|42508.2|42528.2|42508.2|42523.2|42503.2|2
1638430830000|2021-12-02 07:40:30|42528.1|42508.1|42533.1|42513.1|42533.1|42513.1|42528.1|42508.1|0
1638430840000|2021-12-02 07:40:40|42530.7|42510.7|42530.7|42510.7|42533.1|42513.1|42530.6|42510.6|0
1638430850000|2021-12-02 07:40:50|42530.5|42510.5|42533.1|42513.1|42533.1|42513.1|42530.5|42510.5|0
1638430870000|2021-12-02 07:41:10|42535.6|42515.6|42535.6|42515.6|42535.6|42515.6|42535.6|42515.6|4
1638430880000|2021-12-02 07:41:20|42538|42518|42528.2|42508.2|42538|42518|42528.2|42508.2|2
1638430890000|2021-12-02 07:41:30|||||||||2
1638430900000|2021-12-02 07:41:40|42533.1|42513.1|42533.1|42513.1|42533.1|42513.1|42533.1|42513.1|1
1638430930000|2021-12-02 07:42:10|42530.7|42510.7|42533.1|42513.1|42533.1|42513.1|42528.1|42508.1|8
1638430950000|2021-12-02 07:42:30|||||||||1
1638430960000|2021-12-02 07:42:40|42535.6|42515.6|42538.1|42518.1|42538.1|42518.1|42535.6|42515.6|2
1638430970000|2021-12-02 07:42:50|||||||||1
1638430980000|2021-12-02 07:43:00|42540.5|42520.5|42543.1|42523.1|42543.1|42523.1|42538.1|42518.1|2
1638430990000|2021-12-02 07:43:10|||||||||1
1638431000000|2021-12-02 07:43:20|42540.6|42520.6|42540.6|42520.6|42540.6|42520.6|42540.6|42520.6|7
1638431010000|2021-12-02 07:43:30|42538.2|42518.2|42538.1|42518.1|42538.2|42518.2|42538.1|42518.1|0
1638431020000|2021-12-02 07:43:40|42535.7|42515.7|42528.1|42508.1|42535.7|42515.7|42528.1|42508.1|4
1638431030000|2021-12-02 07:43:50|42528.2|42508.2|42530.6|42510.6|42530.6|42510.6|42528.2|42508.2|3
1638431040000|2021-12-02 07:44:00|42528.2|42508.2|42528.1|42508.1|42528.2|42508.2|42528.1|42508.1|6
1638431050000|2021-12-02 07:44:10|||||||||1
1638431060000|2021-12-02 07:44:20|42528.2|42508.2|42528.2|42508.2|42528.2|42508.2|42528.2|42508.2|2
1638431070000|2021-12-02 07:44:30|42530.6|42510.6|42533.1|42513.1|42533.1|42513.1|42530.6|42510.6|1
1638431080000|2021-12-02 07:44:40|42535.6|42515.6|42533.1|42513.1|42535.6|42515.6|42533.1|42513.1|3
1638431090000|2021-12-02 07:44:50|42530.6|42510.6|42533.1|42513.1|42533.1|42513.1|42530.6|42510.6|1
1638431100000|2021-12-02 07:45:00|42535.5|42515.5|42535.5|42515.5|42535.6|42515.6|42530.7|42510.7|2
1638431110000|2021-12-02 07:45:10|42530.7|42510.7|42535.6|42515.6|42535.6|42515.6|42530.7|42510.7|3
1638431120000|2021-12-02 07:45:20|42533.2|42513.2|42535.6|42515.6|42535.6|42515.6|42533.1|42513.1|2
1638431130000|2021-12-02 07:45:30|42538.1|42518.1|42543.1|42523.1|42543.1|42523.1|42538.1|42518.1|2
1638431140000|2021-12-02 07:45:40|42545.5|42525.5|42538.1|42518.1|42545.5|42525.5|42538.1|42518.1|2
1638431150000|2021-12-02 07:45:50|42540.5|42520.5|42538.1|42518.1|42540.6|42520.6|42538.1|42518.1|0
1638431160000|2021-12-02 07:46:00|42540.5|42520.5|42543.1|42523.1|42543.1|42523.1|42535.6|42515.6|4
1638431180000|2021-12-02 07:46:20|42545.5|42525.5|42545.6|42525.6|42545.6|42525.6|42545.5|42525.5|1
1638431190000|2021-12-02 07:46:30|42548.1|42528.1|42545.6|42525.6|42548.1|42528.1|42545.6|42525.6|1
1638431200000|2021-12-02 07:46:40|42543.2|42523.2|42543.1|42523.1|42543.2|42523.2|42543.1|42523.1|0
1638431210000|2021-12-02 07:46:50|42540.6|42520.6|42538.1|42518.1|42540.6|42520.6|42538.1|42518.1|2
1638431220000|2021-12-02 07:47:00|42535.7|42515.7|42533.1|42513.1|42535.7|42515.7|42533.1|42513.1|0
1638431230000|2021-12-02 07:47:10|42535.6|42515.6|42540.6|42520.6|42540.6|42520.6|42535.6|42515.6|0
1638431240000|2021-12-02 07:47:20|42538.2|42518.2|42533.1|42513.1|42538.2|42518.2|42528.2|42508.2|7
1638431250000|2021-12-02 07:47:30|42538|42518|42538.1|42518.1|42540.6|42520.6|42538|42518|1
1638431260000|2021-12-02 07:47:40|42543.1|42523.1|42543.1|42523.1|42543.1|42523.1|42540.6|42520.6|0
1638431270000|2021-12-02 07:47:50|42540.6|42520.6|42538.1|42518.1|42543.1|42523.1|42538.1|42518.1|3
1638431280000|2021-12-02 07:48:00|42540.5|42520.5|42543.1|42523.1|42543.1|42523.1|42540.5|42520.5|1
1638431290000|2021-12-02 07:48:10|42540.6|42520.6|42543.1|42523.1|42543.1|42523.1|42540.6|42520.6|1
1638431310000|2021-12-02 07:48:30|42540.5|42520.5|42538.1|42518.1|42540.5|42520.5|42538.1|42518.1|3
1638431320000|2021-12-02 07:48:40|42533.1|42513.1|42533.1|42513.1|42533.1|42513.1|42530.6|42510.6|0
1638431330000|2021-12-02 07:48:50|42530.6|42510.6|42530.6|42510.6|42533.1|42513.1|42530.6|42510.6|0
1638431340000|2021-12-02 07:49:00|42530.5|42510.5|42528.1|42508.1|42530.7|42510.7|42528.1|42508.1|1
1638431350000|2021-12-02 07:49:10|42528.2|42508.2|42530.6|42510.6|42530.6|42510.6|42528.2|42508.2|3
1638431360000|2021-12-02 07:49:20|42533.1|42513.1|42533.1|42513.1|42533.1|42513.1|42533.1|42513.1|4
1638431370000|2021-12-02 07:49:30|42535.6|42515.6|42535.6|42515.6|42535.6|42515.6|42535.6|42515.6|0
1638431380000|2021-12-02 07:49:40|42538.1|42518.1|42543.1|42523.1|42543.1|42523.1|42538.1|42518.1|0
1638431390000|2021-12-02 07:49:50|42548.1|42528.1|42548.1|42528.1|42548.1|42528.1|42548.1|42528.1|1
1638431400000|2021-12-02 07:50:00|42550.6|42530.6|42558.1|42538.1|42558.1|42538.1|42550.6|42530.6|4
1638431410000|2021-12-02 07:50:10|42555.5|42535.5|42555.5|42535.5|42555.5|42535.5|42555.5|42535.5|3
1638431420000|2021-12-02 07:50:20|42555.6|42535.6|42555.7|42535.7|42558|42538|42555.6|42535.6|0
1638431430000|2021-12-02 07:50:30|42555.6|42535.6|42553.1|42533.1|42555.6|42535.6|42553.1|42533.1|1
1638431440000|2021-12-02 07:50:40|42558.1|42538.1|42560.6|42540.6|42560.6|42540.6|42558.1|42538.1|4
1638431450000|2021-12-02 07:50:50|42565.6|42545.6|42565.6|42545.6|42568.1|42548.1|42560.5|42540.5|17
1638431460000|2021-12-02 07:51:00|42563.1|42543.1|42558.1|42538.1|42563.1|42543.1|42558.1|42538.1|4
1638431480000|2021-12-02 07:51:20|42555.6|42535.6|42555.6|42535.6|42555.6|42535.6|42555.6|42535.6|1
1638431490000|2021-12-02 07:51:30|42558|42538|42563.1|42543.1|42563.1|42543.1|42558|42538|1
1638431500000|2021-12-02 07:51:40|42568.1|42548.1|42568.1|42548.1|42568.1|42548.1|42568.1|42548.1|0
1638431510000|2021-12-02 07:51:50|42570.5|42550.5|42573.1|42553.1|42573.1|42553.1|42570.5|42550.5|0
1638431520000|2021-12-02 07:52:00|42575.5|42555.5|42568.1|42548.1|42575.5|42555.5|42568.1|42548.1|0
1638431530000|2021-12-02 07:52:10|42565.6|42545.6|42565.6|42545.6|42568.1|42548.1|42565.6|42545.6|0
1638431540000|2021-12-02 07:52:20|42568.1|42548.1|42565.6|42545.6|42568.1|42548.1|42565.6|42545.6|1
1638431550000|2021-12-02 07:52:30|42568|42548|42565.6|42545.6|42568.1|42548.1|42563.1|42543.1|0
1638431560000|2021-12-02 07:52:40|42563.1|42543.1|42568.1|42548.1|42568.1|42548.1|42563.1|42543.1|0
1638431570000|2021-12-02 07:52:50|42565.6|42545.6|42563.1|42543.1|42565.6|42545.6|42563.1|42543.1|0
1638431580000|2021-12-02 07:53:00|42568.1|42548.1|42568.1|42548.1|42568.1|42548.1|42563.1|42543.1|2
1638431590000|2021-12-02 07:53:10|42565.7|42545.7|42560.6|42540.6|42570.7|42550.7|42560.6|42540.6|6
1638431600000|2021-12-02 07:53:20|42553.3|42533.3|42548.2|42528.2|42553.3|42533.3|42548.2|42528.2|3
1638431610000|2021-12-02 07:53:30|42548.1|42528.1|42550.6|42530.6|42550.6|42530.6|42548.1|42528.1|1
1638431620000|2021-12-02 07:53:40|||||||||2
1638431630000|2021-12-02 07:53:50|42553.1|42533.1|42552.9|42532.9|42553.1|42533.1|42548.1|42528.1|3
1638431640000|2021-12-02 07:54:00|42553.1|42533.1|42553.1|42533.1|42553.1|42533.1|42553.1|42533.1|12
1638431650000|2021-12-02 07:54:10|42550.7|42530.7|42545.6|42525.6|42550.7|42530.7|42545.6|42525.6|5
1638431660000|2021-12-02 07:54:20|42543.2|42523.2|42543.1|42523.1|42543.2|42523.2|42543.1|42523.1|0
1638431670000|2021-12-02 07:54:30|42543.2|42523.2|42543.1|42523.1|42543.2|42523.2|42543.1|42523.1|2
1638431680000|2021-12-02 07:54:40|42545.6|42525.6|42548.1|42528.1|42548.1|42528.1|42545.6|42525.6|2
1638431690000|2021-12-02 07:54:50|42550.6|42530.6|42550.6|42530.6|42550.6|42530.6|42550.6|42530.6|7
1638431700000|2021-12-02 07:55:00|42548.2|42528.2|42550.6|42530.6|42553.1|42533.1|42548.1|42528.1|4
1638431720000|2021-12-02 07:55:20|42545.6|42525.6|42545.6|42525.6|42545.6|42525.6|42545.6|42525.6|0
1638431730000|2021-12-02 07:55:30|42543.2|42523.2|42540.7|42520.7|42543.2|42523.2|42540.7|42520.7|1
1638431740000|2021-12-02 07:55:40|42538.2|42518.2|42535.7|42515.7|42538.2|42518.2|42535.7|42515.7|0
1638431750000|2021-12-02 07:55:50|42538.2|42518.2|42538.2|42518.2|42538.2|42518.2|42538.2|42518.2|0
1638431760000|2021-12-02 07:56:00|42535.7|42515.7|42540.6|42520.6|42540.6|42520.6|42535.7|42515.7|5
1638431780000|2021-12-02 07:56:20|42538.1|42518.1|42540.5|42520.5|42540.5|42520.5|42538.1|42518.1|6
1638431790000|2021-12-02 07:56:30|42540.6|42520.6|42540.6|42520.6|42540.6|42520.6|42540.5|42520.5|5
1638431800000|2021-12-02 07:56:40|||||||||1
1638431810000|2021-12-02 07:56:50|||||||||1
1638431820000|2021-12-02 07:57:00|42538.1|42518.1|42533.1|42513.1|42538.1|42518.1|42528.1|42508.1|12
1638431830000|2021-12-02 07:57:10|42530.6|42510.6|42547.8|42527.8|42547.8|42527.8|42530.6|42510.6|7
1638431840000|2021-12-02 07:57:20|42550.4|42530.4|42555.5|42535.5|42555.5|42535.5|42550.4|42530.4|1
1638431850000|2021-12-02 07:57:30|42555.6|42535.6|42558.1|42538.1|42558.1|42538.1|42555.6|42535.6|2
1638431860000|2021-12-02 07:57:40|42560.5|42540.5|42565.6|42545.6|42568.2|42548.2|42560.5|42540.5|5
1638431870000|2021-12-02 07:57:50|42568.1|42548.1|42570.5|42550.5|42570.5|42550.5|42565.6|42545.6|4
1638431880000|2021-12-02 07:58:00|42575.5|42555.5|42570.6|42550.6|42578.1|42558.1|42570.6|42550.6|11
1638431890000|2021-12-02 07:58:10|42568.2|42548.2|42568.1|42548.1|42568.2|42548.2|42568.1|42548.1|1
1638431900000|2021-12-02 07:58:20|42570.5|42550.5|42565.6|42545.6|42570.5|42550.5|42563.1|42543.1|3
1638431910000|2021-12-02 07:58:30|42568.1|42548.1|42565.6|42545.6|42568.1|42548.1|42565.6|42545.6|3
1638431920000|2021-12-02 07:58:40|42568|42548|42563.1|42543.1|42568.1|42548.1|42563.1|42543.1|1
1638431930000|2021-12-02 07:58:50|42560.6|42540.6|42563.1|42543.1|42563.1|42543.1|42560.6|42540.6|0
1638431940000|2021-12-02 07:59:00|42558.2|42538.2|42560.5|42540.5|42560.5|42540.5|42558.1|42538.1|2
1638431950000|2021-12-02 07:59:10|42560.6|42540.6|42555.6|42535.6|42560.6|42540.6|42555.6|42535.6|0
1638431960000|2021-12-02 07:59:20|42558.1|42538.1|42555.5|42535.5|42558.1|42538.1|42555.5|42535.5|1
1638431970000|2021-12-02 07:59:30|42555.6|42535.6|42558.1|42538.1|42558.1|42538.1|42553.1|42533.1|0
1638431980000|2021-12-02 07:59:40|42555.5|42535.5|42558.1|42538.1|42558.1|42538.1|42555.5|42535.5|1
1638431990000|2021-12-02 07:59:50|42555.6|42535.6|42583.1|42563.1|42583.1|42563.1|42555.6|42535.6|4
1638432000000|2021-12-02 08:00:00|42588.1|42568.1|42573.1|42553.1|42588.1|42568.1|42568.2|42548.2|24
1638432010000|2021-12-02 08:00:10|42573|42553|42573.1|42553.1|42575.7|42555.7|42570.7|42550.7|4
1638432020000|2021-12-02 08:00:20|42570.7|42550.7|42563|42543|42573.1|42553.1|42560.5|42540.5|4
1638432030000|2021-12-02 08:00:30|42560.6|42540.6|42535.5|42515.5|42560.6|42540.6|42535.5|42515.5|13
1638432040000|2021-12-02 08:00:40|42528.2|42508.2|42528.1|42508.1|42528.2|42508.2|42525.7|42505.7|9
1638432050000|2021-12-02 08:00:50|42523.2|42503.2|42528.1|42508.1|42528.1|42508.1|42523.2|42503.2|8
1638432060000|2021-12-02 08:01:00|42530.6|42510.6|42530.6|42510.6|42530.6|42510.6|42530.6|42510.6|0
1638432070000|2021-12-02 08:01:10|42533.1|42513.1|42553.1|42533.1|42553.1|42533.1|42533.1|42513.1|7
1638432080000|2021-12-02 08:01:20|42550.7|42530.7|42568.1|42548.1|42568.1|42548.1|42548.2|42528.2|6
1638432090000|2021-12-02 08:01:30|42570.6|42550.6|42598.1|42578.1|42598.1|42578.1|42570.6|42550.6|3
1638432100000|2021-12-02 08:01:40|42593.2|42573.2|42633.1|42613.1|42633.1|42613.1|42593.2|42573.2|15
1638432110000|2021-12-02 08:01:50|42635.6|42615.6|42638.1|42618.1|42638.1|42618.1|42635.5|42615.5|6
1638432120000|2021-12-02 08:02:00|42640.6|42620.6|42690.5|42670.5|42690.5|42670.5|42640.6|42620.6|24
1638432130000|2021-12-02 08:02:10|42690.6|42670.6|42683.1|42663.1|42695.6|42675.6|42678.2|42658.2|11
1638432140000|2021-12-02 08:02:20|42692.9|42672.9|42698.1|42678.1|42698.1|42678.1|42692.9|42672.9|8
1638432150000|2021-12-02 08:02:30|42695.6|42675.6|42673.1|42653.1|42695.6|42675.6|42673.1|42653.1|21
1638432160000|2021-12-02 08:02:40|42678.1|42658.1|42673.1|42653.1|42678.1|42658.1|42673.1|42653.1|3
1638432170000|2021-12-02 08:02:50|42670.6|42650.6|42653.1|42633.1|42670.6|42650.6|42653.1|42633.1|5
1638432180000|2021-12-02 08:03:00|42648.1|42628.1|42653.1|42633.1|42653.1|42633.1|42648.1|42628.1|9
1638432190000|2021-12-02 08:03:10|42655.6|42635.6|42663.1|42643.1|42663.1|42643.1|42655.6|42635.6|1
1638432200000|2021-12-02 08:03:20|42660.7|42640.7|42655.7|42635.7|42660.7|42640.7|42655.7|42635.7|7
1638432210000|2021-12-02 08:03:30|42655.6|42635.6|42653.1|42633.1|42658.1|42638.1|42653.1|42633.1|2
1638432220000|2021-12-02 08:03:40|42650.7|42630.7|42648.1|42628.1|42650.7|42630.7|42648.1|42628.1|5
1638432230000|2021-12-02 08:03:50|42653.1|42633.1|42643.1|42623.1|42653.1|42633.1|42643.1|42623.1|2
1638432240000|2021-12-02 08:04:00|42640.6|42620.6|42638.1|42618.1|42640.6|42620.6|42638.1|42618.1|2
1638432250000|2021-12-02 08:04:10|42635.6|42615.6|42638.1|42618.1|42638.1|42618.1|42635.6|42615.6|5
1638432260000|2021-12-02 08:04:20|42635.6|42615.6|42633.1|42613.1|42635.6|42615.6|42633.1|42613.1|3
1638432270000|2021-12-02 08:04:30|42630.7|42610.7|42630.6|42610.6|42630.7|42610.7|42630.6|42610.6|0
1638432280000|2021-12-02 08:04:40|42628.2|42608.2|42623.1|42603.1|42628.2|42608.2|42623.1|42603.1|10
1638432290000|2021-12-02 08:04:50|42620.6|42600.6|42608.1|42588.1|42620.6|42600.6|42608|42588|9
1638432300000|2021-12-02 08:05:00|42610.6|42590.6|42583.1|42563.1|42613.1|42593.1|42583.1|42563.1|11
1638432310000|2021-12-02 08:05:10|42585.6|42565.6|42588.1|42568.1|42588.1|42568.1|42585.6|42565.6|2
1638432320000|2021-12-02 08:05:20|42588|42568|42588.1|42568.1|42588.1|42568.1|42588|42568|5
1638432330000|2021-12-02 08:05:30|42590.5|42570.5|42595.6|42575.6|42595.6|42575.6|42590.5|42570.5|7
1638432340000|2021-12-02 08:05:40|42598.1|42578.1|42598.1|42578.1|42598.1|42578.1|42598.1|42578.1|12
1638432350000|2021-12-02 08:05:50|42595.7|42575.7|42590.6|42570.6|42595.7|42575.7|42583.1|42563.1|11
1638432360000|2021-12-02 08:06:00|42593.1|42573.1|42593.1|42573.1|42593.1|42573.1|42590.6|42570.6|0
1638432370000|2021-12-02 08:06:10|42590.6|42570.6|42593.1|42573.1|42593.1|42573.1|42590.6|42570.6|1
1638432390000|2021-12-02 08:06:30|42593|42573|42590.5|42570.5|42593|42573|42590.5|42570.5|1
1638432400000|2021-12-02 08:06:40|||||||||1
1638432410000|2021-12-02 08:06:50|42593.1|42573.1|42588.1|42568.1|42593.1|42573.1|42588.1|42568.1|4
1638432420000|2021-12-02 08:07:00|42585.6|42565.6|42585.6|42565.6|42585.6|42565.6|42585.6|42565.6|4
1638432430000|2021-12-02 08:07:10|42583.1|42563.1|42585.6|42565.6|42585.6|42565.6|42583.1|42563.1|1
1638432440000|2021-12-02 08:07:20|42588.1|42568.1|42593.1|42573.1|42593.1|42573.1|42588.1|42568.1|7
1638432450000|2021-12-02 08:07:30|42598.1|42578.1|42598.1|42578.1|42598.1|42578.1|42598.1|42578.1|3
1638432460000|2021-12-02 08:07:40|42602.9|42582.9|42600.6|42580.6|42603.1|42583.1|42598.1|42578.1|3
1638432480000|2021-12-02 08:08:00|42600.5|42580.5|42595.6|42575.6|42600.5|42580.5|42595.6|42575.6|6
1638432490000|2021-12-02 08:08:10|42593.1|42573.1|42588.1|42568.1|42593.1|42573.1|42588.1|42568.1|2
1638432510000|2021-12-02 08:08:30|||||||||2
1638432520000|2021-12-02 08:08:40|42585.6|42565.6|42585.6|42565.6|42585.6|42565.6|42585.6|42565.6|3
1638432530000|2021-12-02 08:08:50|42588|42568|42588.1|42568.1|42588.1|42568.1|42585.6|42565.6|2
1638432540000|2021-12-02 08:09:00|42585.6|42565.6|42583.1|42563.1|42585.6|42565.6|42583.1|42563.1|3
1638432550000|2021-12-02 08:09:10|42575.7|42555.7|42573.3|42553.3|42575.7|42555.7|42573.3|42553.3|4
1638432560000|2021-12-02 08:09:20|42573.2|42553.2|42573.1|42553.1|42575.6|42555.6|42573.1|42553.1|3
1638432570000|2021-12-02 08:09:30|42570.7|42550.7|42570.5|42550.5|42573|42553|42568.1|42548.1|9
1638432580000|2021-12-02 08:09:40|42570.6|42550.6|42575.6|42555.6|42578.1|42558.1|42568.1|42548.1|3
1638432590000|2021-12-02 08:09:50|42578.1|42558.1|42583.1|42563.1|42585.6|42565.6|42578.1|42558.1|2
1638432600000|2021-12-02 08:10:00|42585.5|42565.5|42585.6|42565.6|42585.6|42565.6|42585.5|42565.5|5
1638432610000|2021-12-02 08:10:10|42583.1|42563.1|42583.1|42563.1|42585.6|42565.6|42583.1|42563.1|5
1638432620000|2021-12-02 08:10:20|42585.5|42565.5|42580.6|42560.6|42588.1|42568.1|42580.6|42560.6|6
1638432630000|2021-12-02 08:10:30|42578.1|42558.1|42573.1|42553.1|42578.1|42558.1|42573.1|42553.1|5
1638432640000|2021-12-02 08:10:40|42568.1|42548.1|42568.1|42548.1|42570.6|42550.6|42568.1|42548.1|1
1638432650000|2021-12-02 08:10:50|42573.1|42553.1|42568.1|42548.1|42573.1|42553.1|42568.1|42548.1|2
1638432660000|2021-12-02 08:11:00|42573.1|42553.1|42570.6|42550.6|42573.1|42553.1|42570.6|42550.6|2
1638432670000|2021-12-02 08:11:10|42573.1|42553.1|42578.1|42558.1|42578.1|42558.1|42573.1|42553.1|5
1638432680000|2021-12-02 08:11:20|42580.5|42560.5|42583.1|42563.1|42583.1|42563.1|42580.5|42560.5|2
1638432690000|2021-12-02 08:11:30|||||||||3
1638432700000|2021-12-02 08:11:40|42588.1|42568.1|42588.1|42568.1|42588.1|42568.1|42588.1|42568.1|2
1638432710000|2021-12-02 08:11:50|42590.6|42570.6|42588.1|42568.1|42590.6|42570.6|42588.1|42568.1|1
1638432720000|2021-12-02 08:12:00|42590.6|42570.6|42600.6|42580.6|42600.6|42580.6|42590.6|42570.6|5
1638432730000|2021-12-02 08:12:10|42598.1|42578.1|42598.1|42578.1|42598.1|42578.1|42598.1|42578.1|2
1638432740000|2021-12-02 08:12:20|42595.6|42575.6|42593.1|42573.1|42595.6|42575.6|42593.1|42573.1|1
1638432750000|2021-12-02 08:12:30|42590.6|42570.6|42590.6|42570.6|42590.6|42570.6|42590.6|42570.6|3
1638432760000|2021-12-02 08:12:40|42580.7|42560.7|42570.6|42550.6|42580.7|42560.7|42570.6|42550.6|8
1638432770000|2021-12-02 08:12:50|42568.2|42548.2|42565.6|42545.6|42568.2|42548.2|42565.6|42545.6|2
1638432780000|2021-12-02 08:13:00|42558.3|42538.3|42573.1|42553.1|42573.1|42553.1|42558.3|42538.3|16
1638432790000|2021-12-02 08:13:10|42568.1|42548.1|42573.1|42553.1|42573.1|42553.1|42568.1|42548.1|1
1638432800000|2021-12-02 08:13:20|||||||||2
1638432810000|2021-12-02 08:13:30|||||||||3
1638432820000|2021-12-02 08:13:40|||||||||2
1638432830000|2021-12-02 08:13:50|42575.6|42555.6|42573.1|42553.1|42578|42558|42573.1|42553.1|0
1638432840000|2021-12-02 08:14:00|42570.6|42550.6|42575.6|42555.6|42575.6|42555.6|42570.6|42550.6|7
1638432850000|2021-12-02 08:14:10|42573.1|42553.1|42573.1|42553.1|42573.1|42553.1|42573.1|42553.1|0
1638432860000|2021-12-02 08:14:20|42575.6|42555.6|42573.1|42553.1|42578.1|42558.1|42573.1|42553.1|0
1638432870000|2021-12-02 08:14:30|42568.1|42548.1|42573.1|42553.1|42573.1|42553.1|42565.6|42545.6|6
1638432880000|2021-12-02 08:14:40|42578.1|42558.1|42583.1|42563.1|42583.1|42563.1|42578.1|42558.1|3
1638432890000|2021-12-02 08:14:50|42585.5|42565.5|42583.1|42563.1|42588.1|42568.1|42583.1|42563.1|0
1638432900000|2021-12-02 08:15:00|42578.1|42558.1|42573.1|42553.1|42578.1|42558.1|42570.6|42550.6|5
1638432910000|2021-12-02 08:15:10|42580.6|42560.6|42580.6|42560.6|42580.6|42560.6|42580.6|42560.6|1
1638432920000|2021-12-02 08:15:20|42578.1|42558.1|42583.1|42563.1|42583.1|42563.1|42578.1|42558.1|2
1638432930000|2021-12-02 08:15:30|42585.6|42565.6|42585.6|42565.6|42585.6|42565.6|42585.6|42565.6|2
1638432940000|2021-12-02 08:15:40|42588.1|42568.1|42593.1|42573.1|42595.5|42575.5|42588.1|42568.1|5
1638432950000|2021-12-02 08:15:50|42595.6|42575.6|42598.1|42578.1|42598.1|42578.1|42593.1|42573.1|1
1638432960000|2021-12-02 08:16:00|42603|42583|42603.1|42583.1|42603.1|42583.1|42603|42583|1
1638432970000|2021-12-02 08:16:10|||||||||2
1638432980000|2021-12-02 08:16:20|42608.1|42588.1|42610.6|42590.6|42610.6|42590.6|42608.1|42588.1|4
1638432990000|2021-12-02 08:16:30|42613.1|42593.1|42618.1|42598.1|42618.1|42598.1|42613.1|42593.1|2
1638433000000|2021-12-02 08:16:40|42623.1|42603.1|42628.1|42608.1|42630.6|42610.6|42623.1|42603.1|7
1638433010000|2021-12-02 08:16:50|42630.6|42610.6|42628.1|42608.1|42630.6|42610.6|42628.1|42608.1|2
1638433020000|2021-12-02 08:17:00|42623.1|42603.1|42620.6|42600.6|42623.1|42603.1|42620.6|42600.6|4
1638433030000|2021-12-02 08:17:10|42618.1|42598.1|42618.1|42598.1|42618.1|42598.1|42618.1|42598.1|0
1638433040000|2021-12-02 08:17:20|42615.6|42595.6|42615.6|42595.6|42615.6|42595.6|42615.6|42595.6|7
1638433050000|2021-12-02 08:17:30|42618|42598|42618.1|42598.1|42623.1|42603.1|42618|42598|2
1638433060000|2021-12-02 08:17:40|42623.1|42603.1|42623.1|42603.1|42623.1|42603.1|42618.1|42598.1|0
1638433070000|2021-12-02 08:17:50|42620.6|42600.6|42618.1|42598.1|42620.6|42600.6|42618.1|42598.1|0
1638433080000|2021-12-02 08:18:00|42620.5|42600.5|42603.1|42583.1|42620.6|42600.6|42603.1|42583.1|14
1638433090000|2021-12-02 08:18:10|42600.6|42580.6|42590.6|42570.6|42600.6|42580.6|42590.6|42570.6|13
1638433100000|2021-12-02 08:18:20|42588.1|42568.1|42580.6|42560.6|42588.1|42568.1|42578.1|42558.1|9
1638433110000|2021-12-02 08:18:30|42583|42563|42590.6|42570.6|42590.6|42570.6|42583|42563|5
1638433120000|2021-12-02 08:18:40|42593|42573|42593.1|42573.1|42595.6|42575.6|42593|42573|4
1638433130000|2021-12-02 08:18:50|42588.1|42568.1|42588.1|42568.1|42588.1|42568.1|42588.1|42568.1|5
1638433140000|2021-12-02 08:19:00|42585.6|42565.6|42603.1|42583.1|42603.1|42583.1|42583.1|42563.1|9
1638433150000|2021-12-02 08:19:10|42598.1|42578.1|42603.1|42583.1|42603.1|42583.1|42598.1|42578.1|4
1638433160000|2021-12-02 08:19:20|42598.1|42578.1|42598.1|42578.1|42598.1|42578.1|42598.1|42578.1|6
1638433170000|2021-12-02 08:19:30|42595.6|42575.6|42593.1|42573.1|42595.6|42575.6|42593.1|42573.1|1
1638433180000|2021-12-02 08:19:40|42597.9|42577.9|42608.1|42588.1|42608.1|42588.1|42597.9|42577.9|6
1638433190000|2021-12-02 08:19:50|42610.5|42590.5|42620.6|42600.6|42620.6|42600.6|42610.5|42590.5|4
1638433200000|2021-12-02 08:20:00|42623.1|42603.1|42623.1|42603.1|42630.5|42610.5|42623.1|42603.1|9
1638433210000|2021-12-02 08:20:10|42633.1|42613.1|42638.1|42618.1|42638.1|42618.1|42633.1|42613.1|2
1638433220000|2021-12-02 08:20:20|42643.1|42623.1|42645.6|42625.6|42645.6|42625.6|42643.1|42623.1|4
1638433230000|2021-12-02 08:20:30|42658.1|42638.1|42665.6|42645.6|42665.6|42645.6|42658.1|42638.1|8
1638433240000|2021-12-02 08:20:40|42660.6|42640.6|42668.1|42648.1|42668.1|42648.1|42660.6|42640.6|9
1638433250000|2021-12-02 08:20:50|42670.5|42650.5|42658.2|42638.2|42670.6|42650.6|42658.2|42638.2|5
1638433260000|2021-12-02 08:21:00|42665.6|42645.6|42675.6|42655.6|42675.6|42655.6|42665.6|42645.6|12
1638433270000|2021-12-02 08:21:10|||||||||7
1638433280000|2021-12-02 08:21:20|42678.1|42658.1|42683.1|42663.1|42685.6|42665.6|42675.6|42655.6|8
1638433290000|2021-12-02 08:21:30|42685.6|42665.6|42678.1|42658.1|42685.6|42665.6|42678.1|42658.1|8
1638433300000|2021-12-02 08:21:40|42675.6|42655.6|42673.1|42653.1|42675.6|42655.6|42673.1|42653.1|3
1638433310000|2021-12-02 08:21:50|||||||||7
1638433320000|2021-12-02 08:22:00|42675.5|42655.5|42675.6|42655.6|42675.6|42655.6|42675.5|42655.5|3
1638433330000|2021-12-02 08:22:10|42678|42658|42678.1|42658.1|42683|42663|42678|42658|5
1638433340000|2021-12-02 08:22:20|42678|42658|42673.1|42653.1|42678.1|42658.1|42673.1|42653.1|5
1638433350000|2021-12-02 08:22:30|42675.6|42655.6|42688.1|42668.1|42698.1|42678.1|42675.6|42655.6|13
1638433360000|2021-12-02 08:22:40|42683.1|42663.1|42710.6|42690.6|42710.6|42690.6|42683.1|42663.1|12
1638433370000|2021-12-02 08:22:50|42713.1|42693.1|42718.1|42698.1|42718.1|42698.1|42713.1|42693.1|15
1638433380000|2021-12-02 08:23:00|42720.6|42700.6|42723.1|42703.1|42723.1|42703.1|42718.1|42698.1|8
1638433390000|2021-12-02 08:23:10|42725.5|42705.5|42728.1|42708.1|42728.1|42708.1|42723.1|42703.1|9
1638433400000|2021-12-02 08:23:20|42730.6|42710.6|42778.1|42758.1|42778.1|42758.1|42730.6|42710.6|25
1638433410000|2021-12-02 08:23:30|42775.6|42755.6|42813.1|42793.1|42820.6|42800.6|42775.6|42755.6|40
1638433420000|2021-12-02 08:23:40|42815.6|42795.6|42828.1|42808.1|42828.1|42808.1|42815.6|42795.6|23
1638433430000|2021-12-02 08:23:50|42825.6|42805.6|42778|42758|42828.1|42808.1|42773.1|42753.1|18
1638433440000|2021-12-02 08:24:00|42775.5|42755.5|42778|42758|42778|42758|42770.7|42750.7|9
1638433450000|2021-12-02 08:24:10|42775.6|42755.6|42775.5|42755.5|42775.6|42755.6|42775.5|42755.5|4
1638433460000|2021-12-02 08:24:20|42770.5|42750.5|42770.5|42750.5|42770.5|42750.5|42770.5|42750.5|2
1638433470000|2021-12-02 08:24:30|42768.1|42748.1|42768|42748|42773|42753|42768|42748|3
1638433480000|2021-12-02 08:24:40|42770.5|42750.5|42795.5|42775.5|42803|42783|42770.5|42750.5|13
1638433490000|2021-12-02 08:24:50|42798|42778|42785.5|42765.5|42798|42778|42785.5|42765.5|7
1638433500000|2021-12-02 08:25:00|42783|42763|42778|42758|42785.5|42765.5|42778|42758|7
1638433510000|2021-12-02 08:25:10|42775.5|42755.5|42783|42763|42783|42763|42773.1|42753.1|4
1638433520000|2021-12-02 08:25:20|42780.6|42760.6|42783|42763|42783|42763|42780.6|42760.6|3
1638433530000|2021-12-02 08:25:30|42780.6|42760.6|42773|42753|42783|42763|42773|42753|6
1638433540000|2021-12-02 08:25:40|42770.5|42750.5|42760.6|42740.6|42770.5|42750.5|42760.6|42740.6|4
1638433550000|2021-12-02 08:25:50|42758.2|42738.2|42748|42728|42758.2|42738.2|42748|42728|4
1638433560000|2021-12-02 08:26:00|42738.2|42718.2|42745.5|42725.5|42747.9|42727.9|42733|42713|9
1638433570000|2021-12-02 08:26:10|42743|42723|42738|42718|42743|42723|42738|42718|3
1638433580000|2021-12-02 08:26:20|||||||||1
1638433590000|2021-12-02 08:26:30|42740.5|42720.5|42743|42723|42743|42723|42738|42718|3
1638433600000|2021-12-02 08:26:40|42740.6|42720.6|42735.6|42715.6|42740.6|42720.6|42735.6|42715.6|2
1638433610000|2021-12-02 08:26:50|42733.2|42713.2|42733|42713|42735.5|42715.5|42730.5|42710.5|9
1638433620000|2021-12-02 08:27:00|42728.2|42708.2|42735.5|42715.5|42735.5|42715.5|42723|42703|9
1638433630000|2021-12-02 08:27:10|42733|42713|42713|42693|42733|42713|42713|42693|1
1638433640000|2021-12-02 08:27:20|42715.5|42695.5|42713|42693|42715.5|42695.5|42710.5|42690.5|2
1638433650000|2021-12-02 08:27:30|42715.5|42695.5|42723|42703|42723|42703|42715.5|42695.5|3
1638433660000|2021-12-02 08:27:40|42725.5|42705.5|42733|42713|42733|42713|42725.5|42705.5|1
1638433670000|2021-12-02 08:27:50|42730.6|42710.6|42728|42708|42730.6|42710.6|42728|42708|4
1638433680000|2021-12-02 08:28:00|42730.5|42710.5|42728|42708|42733|42713|42728|42708|6
1638433690000|2021-12-02 08:28:10|||||||||1
1638433700000|2021-12-02 08:28:20|||||||||2
1638433710000|2021-12-02 08:28:30|42725.5|42705.5|42733|42713|42733|42713|42725.5|42705.5|8
1638433720000|2021-12-02 08:28:40|42733.1|42713.1|42735.5|42715.5|42735.5|42715.5|42733|42713|5
1638433730000|2021-12-02 08:28:50|42738|42718|42758|42738|42763|42743|42738|42718|12
1638433740000|2021-12-02 08:29:00|42760.5|42740.5|42758|42738|42760.5|42740.5|42758|42738|1
1638433750000|2021-12-02 08:29:10|42755.5|42735.5|42745.5|42725.5|42755.5|42735.5|42740.8|42720.8|6
1638433760000|2021-12-02 08:29:20|42748|42728|42748|42728|42748|42728|42745.5|42725.5|5
1638433770000|2021-12-02 08:29:30|42745.5|42725.5|42740.5|42720.5|42745.5|42725.5|42740.5|42720.5|4
1638433780000|2021-12-02 08:29:40|42738.1|42718.1|42738|42718|42738.1|42718.1|42738|42718|0
1638433790000|2021-12-02 08:29:50|||||||||3
1638433800000|2021-12-02 08:30:00|42735.6|42715.6|42725.5|42705.5|42738|42718|42725.5|42705.5|1
1638433810000|2021-12-02 08:30:10|42728|42708|42728|42708|42728|42708|42728|42708|1
1638433820000|2021-12-02 08:30:20|42730.5|42710.5|42735.5|42715.5|42735.5|42715.5|42730.5|42710.5|3
1638433830000|2021-12-02 08:30:30|42740.5|42720.5|42733|42713|42743|42723|42733|42713|9
1638433850000|2021-12-02 08:30:50|||||||||1
1638433860000|2021-12-02 08:31:00|42730.5|42710.5|42728|42708|42730.5|42710.5|42728|42708|5
1638433870000|2021-12-02 08:31:10|42725.6|42705.6|42735.5|42715.5|42735.5|42715.5|42718.1|42698.1|9
1638433880000|2021-12-02 08:31:20|42738|42718|42738|42718|42738|42718|42735.5|42715.5|0
1638433890000|2021-12-02 08:31:30|42733|42713|42728|42708|42735.5|42715.5|42728|42708|6
1638433900000|2021-12-02 08:31:40|42725.5|42705.5|42708|42688|42725.5|42705.5|42708|42688|1
1638433910000|2021-12-02 08:31:50|42703.1|42683.1|42710.6|42690.6|42718|42698|42703.1|42683.1|10
1638433920000|2021-12-02 08:32:00|42703|42683|42698|42678|42703|42683|42693|42673|11
1638433930000|2021-12-02 08:32:10|42695.6|42675.6|42698|42678|42698|42678|42693|42673|6
1638433940000|2021-12-02 08:32:20|42695.6|42675.6|42688|42668|42695.6|42675.6|42688|42668|3
1638433950000|2021-12-02 08:32:30|42693|42673|42693|42673|42693|42673|42693|42673|6
1638433960000|2021-12-02 08:32:40|42690.6|42670.6|42690.5|42670.5|42690.6|42670.6|42688|42668|2
1638433970000|2021-12-02 08:32:50|42688|42668|42693|42673|42693|42673|42688|42668|5
1638433980000|2021-12-02 08:33:00|42685.6|42665.6|42685.5|42665.5|42685.6|42665.6|42680.6|42660.6|5
1638433990000|2021-12-02 08:33:10|42688|42668|42683|42663|42688|42668|42683|42663|1
1638434000000|2021-12-02 08:33:20|42680.6|42660.6|42680.5|42660.5|42680.6|42660.6|42680.5|42660.5|1
1638434010000|2021-12-02 08:33:30|42678.1|42658.1|42673|42653|42678.1|42658.1|42673|42653|3
1638434020000|2021-12-02 08:33:40|42670.6|42650.6|42663|42643|42670.6|42650.6|42663|42643|5
1638434030000|2021-12-02 08:33:50|42660.6|42640.6|42658|42638|42660.6|42640.6|42658|42638|6
1638434040000|2021-12-02 08:34:00|42653|42633|42633|42613|42653|42633|42633|42613|9
1638434050000|2021-12-02 08:34:10|42638|42618|42633|42613|42638|42618|42633|42613|7
1638434060000|2021-12-02 08:34:20|42628.1|42608.1|42623.1|42603.1|42628.1|42608.1|42623.1|42603.1|7
1638434070000|2021-12-02 08:34:30|42628|42608|42625.5|42605.5|42628|42608|42623|42603|3
1638434080000|2021-12-02 08:34:40|42628|42608|42628|42608|42628|42608|42628|42608|1
1638434090000|2021-12-02 08:34:50|42625.6|42605.6|42620.6|42600.6|42625.6|42605.6|42620.5|42600.5|6
1638434100000|2021-12-02 08:35:00|42625.5|42605.5|42638|42618|42638|42618|42625.5|42605.5|4
1638434110000|2021-12-02 08:35:10|42640.5|42620.5|42648|42628|42648|42628|42640.5|42620.5|1
1638434120000|2021-12-02 08:35:20|42650.5|42630.5|42645.5|42625.5|42658|42638|42633.1|42613.1|12
1638434130000|2021-12-02 08:35:30|||||||||1
1638434140000|2021-12-02 08:35:40|42648|42628|42655.5|42635.5|42655.5|42635.5|42648|42628|5
1638434150000|2021-12-02 08:35:50|42658|42638|42658|42638|42658|42638|42658|42638|0
1638434160000|2021-12-02 08:36:00|42660.5|42640.5|42665.5|42645.5|42665.5|42645.5|42660.5|42640.5|5
1638434170000|2021-12-02 08:36:10|42668|42648|42655.5|42635.5|42668|42648|42653|42633|2
1638434180000|2021-12-02 08:36:20|42653.1|42633.1|42648|42628|42653.1|42633.1|42648|42628|1
1638434190000|2021-12-02 08:36:30|42650.5|42630.5|42653|42633|42653|42633|42650.5|42630.5|1
1638434200000|2021-12-02 08:36:40|||||||||1
1638434210000|2021-12-02 08:36:50|42658|42638|42653|42633|42658|42638|42648.1|42628.1|1
1638434230000|2021-12-02 08:37:10|42655.5|42635.5|42658|42638|42658|42638|42655.5|42635.5|1
1638434240000|2021-12-02 08:37:20|42660.5|42640.5|42663|42643|42663|42643|42660.5|42640.5|0
1638434250000|2021-12-02 08:37:30|42660.5|42640.5|42658|42638|42660.5|42640.5|42658|42638|4
1638434260000|2021-12-02 08:37:40|42653|42633|42653|42633|42653|42633|42653|42633|2
1638434270000|2021-12-02 08:37:50|42650.6|42630.6|42653|42633|42653|42633|42648|42628|5
1638434280000|2021-12-02 08:38:00|42655.5|42635.5|42653|42633|42655.5|42635.5|42653|42633|2
1638434290000|2021-12-02 08:38:10|42650.5|42630.5|42648|42628|42650.5|42630.5|42643|42623|18
1638434300000|2021-12-02 08:38:20|42652.9|42632.9|42648|42628|42655.5|42635.5|42648|42628|12
1638434310000|2021-12-02 08:38:30|42645.5|42625.5|42638.2|42618.2|42645.5|42625.5|42638|42618|2
1638434320000|2021-12-02 08:38:40|42638|42618|42638|42618|42638|42618|42638|42618|1
1638434330000|2021-12-02 08:38:50|||||||||2
1638434340000|2021-12-02 08:39:00|42640.5|42620.5|42638|42618|42643|42623|42633.1|42613.1|7
1638434350000|2021-12-02 08:39:10|42640.5|42620.5|42638|42618|42640.6|42620.6|42638|42618|1
1638434370000|2021-12-02 08:39:30|42633.1|42613.1|42640.5|42620.5|42640.5|42620.5|42633.1|42613.1|3
1638434380000|2021-12-02 08:39:40|42638.1|42618.1|42640.6|42620.6|42640.6|42620.6|42638.1|42618.1|2
1638434390000|2021-12-02 08:39:50|42638.2|42618.2|42643|42623|42643|42623|42638.1|42618.1|4
1638434400000|2021-12-02 08:40:00|42645.5|42625.5|42648|42628|42650.5|42630.5|42645.5|42625.5|3
1638434410000|2021-12-02 08:40:10|42645.6|42625.6|42648|42628|42648|42628|42645.5|42625.5|2
1638434420000|2021-12-02 08:40:20|42650.5|42630.5|42655.4|42635.4|42655.4|42635.4|42650.5|42630.5|2
1638434430000|2021-12-02 08:40:30|42655.5|42635.5|42658|42638|42658|42638|42655.5|42635.5|0
1638434440000|2021-12-02 08:40:40|42655.6|42635.6|42658|42638|42658|42638|42655.5|42635.5|1
1638434450000|2021-12-02 08:40:50|42655.5|42635.5|42658|42638|42658|42638|42655.5|42635.5|0
1638434460000|2021-12-02 08:41:00|42667.9|42647.9|42673|42653|42673|42653|42665.5|42645.5|14
1638434470000|2021-12-02 08:41:10|42675.6|42655.6|42690.5|42670.5|42690.5|42670.5|42675.6|42655.6|12
1638434480000|2021-12-02 08:41:20|42693|42673|42693|42673|42693|42673|42693|42673|6
1638434490000|2021-12-02 08:41:30|42690.5|42670.5|42693|42673|42693|42673|42690.5|42670.5|0
1638434500000|2021-12-02 08:41:40|42690.5|42670.5|42690.5|42670.5|42690.5|42670.5|42690.5|42670.5|1
1638434510000|2021-12-02 08:41:50|42688.1|42668.1|42693|42673|42693|42673|42688|42668|3
1638434520000|2021-12-02 08:42:00|42695.5|42675.5|42688|42668|42695.5|42675.5|42688|42668|10
1638434530000|2021-12-02 08:42:10|42685.5|42665.5|42685.5|42665.5|42688|42668|42685.5|42665.5|0
1638434540000|2021-12-02 08:42:20|42688|42668|42692.9|42672.9|42692.9|42672.9|42688|42668|2
1638434550000|2021-12-02 08:42:30|42690.5|42670.5|42690.4|42670.4|42690.5|42670.5|42690.4|42670.4|0
1638434560000|2021-12-02 08:42:40|42688|42668|42685.5|42665.5|42688|42668|42685.5|42665.5|3
1638434570000|2021-12-02 08:42:50|42688|42668|42692.9|42672.9|42693|42673|42688|42668|6
1638434580000|2021-12-02 08:43:00|42688|42668|42688|42668|42688|42668|42688|42668|1
1638434590000|2021-12-02 08:43:10|42685.6|42665.6|42683|42663|42685.6|42665.6|42683|42663|7
1638434600000|2021-12-02 08:43:20|42680.5|42660.5|42680.5|42660.5|42680.5|42660.5|42680.5|42660.5|1
1638434610000|2021-12-02 08:43:30|42678|42658|42678|42658|42678|42658|42678|42658|4
1638434640000|2021-12-02 08:44:00|42680.5|42660.5|42683|42663|42685.4|42665.4|42680.5|42660.5|6
1638434660000|2021-12-02 08:44:20|42685.5|42665.5|42683|42663|42685.5|42665.5|42683|42663|1
1638434670000|2021-12-02 08:44:30|42685.4|42665.4|42685.5|42665.5|42685.5|42665.5|42685.4|42665.4|0
1638434680000|2021-12-02 08:44:40|42687.9|42667.9|42688.1|42668.1|42690.5|42670.5|42687.9|42667.9|4
1638434690000|2021-12-02 08:44:50|42688|42668|42683|42663|42688|42668|42683|42663|2
1638434700000|2021-12-02 08:45:00|42680.5|42660.5|42678|42658|42680.5|42660.5|42678|42658|0
1638434710000|2021-12-02 08:45:10|42670.7|42650.7|42673.1|42653.1|42673.1|42653.1|42670.7|42650.7|1
1638434720000|2021-12-02 08:45:20|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|2
1638434730000|2021-12-02 08:45:30|42673|42653|42673|42653|42675.5|42655.5|42673|42653|1
1638434740000|2021-12-02 08:45:40|42670.6|42650.6|42668|42648|42670.6|42650.6|42663.1|42643.1|9
1638434750000|2021-12-02 08:45:50|42678|42658|42678|42658|42678|42658|42678|42658|3
1638434760000|2021-12-02 08:46:00|42680.4|42660.4|42680.5|42660.5|42680.5|42660.5|42680.4|42660.4|0
1638434770000|2021-12-02 08:46:10|42683|42663|42680.6|42660.6|42683|42663|42680.6|42660.6|2
1638434780000|2021-12-02 08:46:20|42680.5|42660.5|42683|42663|42683|42663|42680.5|42660.5|0
1638434790000|2021-12-02 08:46:30|42685.5|42665.5|42685.5|42665.5|42685.5|42665.5|42685.5|42665.5|4
1638434800000|2021-12-02 08:46:40|42690.5|42670.5|42693|42673|42693|42673|42688.1|42668.1|9
1638434820000|2021-12-02 08:47:00|||||||||1
1638434830000|2021-12-02 08:47:10|42695.4|42675.4|42695.4|42675.4|42695.4|42675.4|42695.4|42675.4|1
1638434840000|2021-12-02 08:47:20|42695.5|42675.5|42693|42673|42695.5|42675.5|42693|42673|0
1638434860000|2021-12-02 08:47:40|42695.4|42675.4|42698|42678|42700.4|42680.4|42695.4|42675.4|8
1638434870000|2021-12-02 08:47:50|42695.5|42675.5|42680.5|42660.5|42695.5|42675.5|42680.5|42660.5|4
1638434880000|2021-12-02 08:48:00|42677.9|42657.9|42668|42648|42677.9|42657.9|42668|42648|2
1638434890000|2021-12-02 08:48:10|||||||||2
1638434900000|2021-12-02 08:48:20|42658|42638|42663|42643|42663|42643|42658|42638|1
1638434910000|2021-12-02 08:48:30|42660.5|42640.5|42658|42638|42663|42643|42658|42638|0
1638434930000|2021-12-02 08:48:50|42660.4|42640.4|42668|42648|42668|42648|42660.4|42640.4|5
1638434940000|2021-12-02 08:49:00|||||||||2
1638434950000|2021-12-02 08:49:10|42670.5|42650.5|42670.5|42650.5|42670.5|42650.5|42670.5|42650.5|5
1638434960000|2021-12-02 08:49:20|42682.9|42662.9|42682.9|42662.9|42682.9|42662.9|42682.9|42662.9|2
1638434970000|2021-12-02 08:49:30|42685.4|42665.4|42685.4|42665.4|42685.4|42665.4|42682.9|42662.9|1
1638434980000|2021-12-02 08:49:40|42687.9|42667.9|42688|42668|42688|42668|42687.9|42667.9|1
1638434990000|2021-12-02 08:49:50|42690.4|42670.4|42693|42673|42693|42673|42690.4|42670.4|1
1638435000000|2021-12-02 08:50:00|42695.5|42675.5|42693|42673|42695.5|42675.5|42693|42673|2
1638435010000|2021-12-02 08:50:10|42688.1|42668.1|42688|42668|42688.1|42668.1|42688|42668|3
1638435020000|2021-12-02 08:50:20|42690.5|42670.5|42688|42668|42690.5|42670.5|42688|42668|1
1638435030000|2021-12-02 08:50:30|42685.5|42665.5|42685.5|42665.5|42685.5|42665.5|42685.5|42665.5|1
1638435040000|2021-12-02 08:50:40|42683.1|42663.1|42683|42663|42683.1|42663.1|42683|42663|0
1638435070000|2021-12-02 08:51:10|||||||||5
1638435080000|2021-12-02 08:51:20|42685.5|42665.5|42683|42663|42685.5|42665.5|42683|42663|3
1638435090000|2021-12-02 08:51:30|42685.5|42665.5|42683|42663|42685.5|42665.5|42683|42663|2
1638435100000|2021-12-02 08:51:40|42680.5|42660.5|42678|42658|42680.5|42660.5|42678|42658|0
1638435110000|2021-12-02 08:51:50|42675.6|42655.6|42675.6|42655.6|42675.6|42655.6|42675.6|42655.6|0
1638435120000|2021-12-02 08:52:00|42675.5|42655.5|42680.5|42660.5|42680.5|42660.5|42675.5|42655.5|1
1638435130000|2021-12-02 08:52:10|42678.1|42658.1|42682.9|42662.9|42682.9|42662.9|42678|42658|0
1638435140000|2021-12-02 08:52:20|42680.6|42660.6|42683|42663|42683|42663|42680.5|42660.5|2
1638435160000|2021-12-02 08:52:40|||||||||2
1638435170000|2021-12-02 08:52:50|42675.5|42655.5|42675.5|42655.5|42678|42658|42675.5|42655.5|1
1638435180000|2021-12-02 08:53:00|42682.9|42662.9|42685.5|42665.5|42685.5|42665.5|42682.9|42662.9|7
1638435190000|2021-12-02 08:53:10|42688|42668|42705.4|42685.4|42705.5|42685.5|42688|42668|4
1638435200000|2021-12-02 08:53:20|42707.9|42687.9|42708|42688|42708|42688|42705.5|42685.5|1
1638435210000|2021-12-02 08:53:30|42718|42698|42723|42703|42723|42703|42718|42698|4
1638435220000|2021-12-02 08:53:40|42720.5|42700.5|42728|42708|42728|42708|42720.5|42700.5|7
1638435230000|2021-12-02 08:53:50|42730.5|42710.5|42720.5|42700.5|42732.9|42712.9|42720.5|42700.5|14
1638435240000|2021-12-02 08:54:00|42718.1|42698.1|42708.1|42688.1|42718.1|42698.1|42708.1|42688.1|5
1638435250000|2021-12-02 08:54:10|42708|42688|42708.1|42688.1|42708.1|42688.1|42708|42688|3
1638435260000|2021-12-02 08:54:20|42708|42688|42705.5|42685.5|42708|42688|42705.5|42685.5|0
1638435270000|2021-12-02 08:54:30|42708|42688|42708|42688|42708|42688|42708|42688|0
1638435280000|2021-12-02 08:54:40|42705.5|42685.5|42703|42683|42705.5|42685.5|42703|42683|0
1638435290000|2021-12-02 08:54:50|||||||||2
1638435300000|2021-12-02 08:55:00|42700.6|42680.6|42698|42678|42700.6|42680.6|42698|42678|4
1638435310000|2021-12-02 08:55:10|42700.5|42680.5|42700.5|42680.5|42700.5|42680.5|42700.5|42680.5|0
1638435320000|2021-12-02 08:55:20|||||||||1
1638435330000|2021-12-02 08:55:30|42702.9|42682.9|42703|42683|42703|42683|42702.9|42682.9|1
1638435340000|2021-12-02 08:55:40|42698|42678|42698|42678|42698|42678|42698|42678|2
1638435360000|2021-12-02 08:56:00|42700.5|42680.5|42703|42683|42705.4|42685.4|42700.5|42680.5|3
1638435370000|2021-12-02 08:56:10|42700.5|42680.5|42700.5|42680.5|42700.5|42680.5|42700.5|42680.5|2
1638435380000|2021-12-02 08:56:20|42703|42683|42698|42678|42703|42683|42698|42678|1
1638435400000|2021-12-02 08:56:40|42700.4|42680.4|42698|42678|42700.5|42680.5|42698|42678|1
1638435420000|2021-12-02 08:57:00|42693|42673|42690.5|42670.5|42693|42673|42688|42668|4
1638435430000|2021-12-02 08:57:10|42688|42668|42678.1|42658.1|42688|42668|42678.1|42658.1|7
1638435440000|2021-12-02 08:57:20|42680.5|42660.5|42683|42663|42683|42663|42680.5|42660.5|4
1638435450000|2021-12-02 08:57:30|42680.6|42660.6|42665.5|42645.5|42680.6|42660.6|42665.5|42645.5|6
1638435460000|2021-12-02 08:57:40|42665.4|42645.4|42663|42643|42665.4|42645.4|42663|42643|4
1638435470000|2021-12-02 08:57:50|42660.6|42640.6|42658|42638|42660.6|42640.6|42658|42638|5
1638435480000|2021-12-02 08:58:00|42660.5|42640.5|42655.5|42635.5|42660.5|42640.5|42655.5|42635.5|4
1638435490000|2021-12-02 08:58:10|42650.4|42630.4|42648|42628|42650.4|42630.4|42647.9|42627.9|7
1638435510000|2021-12-02 08:58:30|42645.6|42625.6|42648|42628|42648|42628|42645.6|42625.6|1
1638435520000|2021-12-02 08:58:40|42645.5|42625.5|42648|42628|42648|42628|42645.5|42625.5|2
1638435540000|2021-12-02 08:59:00|42645.6|42625.6|42643|42623|42645.6|42625.6|42643|42623|10
1638435550000|2021-12-02 08:59:10|42640.5|42620.5|42640.5|42620.5|42640.5|42620.5|42638|42618|1
1638435560000|2021-12-02 08:59:20|42633.1|42613.1|42618|42598|42633.1|42613.1|42615.6|42595.6|5
1638435570000|2021-12-02 08:59:30|42620.5|42600.5|42620.5|42600.5|42620.5|42600.5|42620.5|42600.5|2
1638435580000|2021-12-02 08:59:40|42622.9|42602.9|42625.5|42605.5|42625.5|42605.5|42622.9|42602.9|0
1638435590000|2021-12-02 08:59:50|42630.4|42610.4|42628|42608|42630.4|42610.4|42628|42608|2
1638435600000|2021-12-02 09:00:00|42630.6|42610.6|42630.5|42610.5|42633.1|42613.1|42630.5|42610.5|5
1638435610000|2021-12-02 09:00:10|42625.5|42605.5|42603|42583|42625.5|42605.5|42603|42583|7
1638435620000|2021-12-02 09:00:20|42600.6|42580.6|42613|42593|42613|42593|42600.6|42580.6|4
1638435630000|2021-12-02 09:00:30|42615.4|42595.4|42618|42598|42622.8|42602.8|42615.4|42595.4|3
1638435650000|2021-12-02 09:00:50|42613|42593|42605.5|42585.5|42613|42593|42605.5|42585.5|8
1638435660000|2021-12-02 09:01:00|42610.4|42590.4|42613|42593|42613|42593|42610.4|42590.4|2
1638435670000|2021-12-02 09:01:10|42615.5|42595.5|42605.6|42585.6|42615.5|42595.5|42605.6|42585.6|5
1638435680000|2021-12-02 09:01:20|42608|42588|42605.6|42585.6|42608.1|42588.1|42605.6|42585.6|1
1638435690000|2021-12-02 09:01:30|42605.5|42585.5|42608|42588|42610.5|42590.5|42605.5|42585.5|3
1638435700000|2021-12-02 09:01:40|42610.4|42590.4|42613|42593|42613|42593|42608|42588|0
1638435710000|2021-12-02 09:01:50|||||||||1
1638435720000|2021-12-02 09:02:00|42615.4|42595.4|42618|42598|42618|42598|42615.4|42595.4|1
1638435730000|2021-12-02 09:02:10|42620.4|42600.4|42640.5|42620.5|42643|42623|42620.4|42600.4|3
1638435740000|2021-12-02 09:02:20|42645.5|42625.5|42650.5|42630.5|42650.5|42630.5|42645.5|42625.5|0
1638435750000|2021-12-02 09:02:30|42653|42633|42650.5|42630.5|42653|42633|42650.5|42630.5|0
1638435760000|2021-12-02 09:02:40|42655.5|42635.5|42663|42643|42663|42643|42655.5|42635.5|4
1638435770000|2021-12-02 09:02:50|42667.8|42647.8|42668|42648|42668|42648|42667.8|42647.8|6
1638435780000|2021-12-02 09:03:00|42670.4|42650.4|42673|42653|42673|42653|42670.4|42650.4|9
1638435800000|2021-12-02 09:03:20|42675.5|42655.5|42690.4|42670.4|42690.4|42670.4|42675.5|42655.5|4
1638435810000|2021-12-02 09:03:30|42693|42673|42703|42683|42710.5|42690.5|42693|42673|8
1638435820000|2021-12-02 09:03:40|42705.4|42685.4|42708|42688|42708|42688|42705.4|42685.4|3
1638435830000|2021-12-02 09:03:50|42707.9|42687.9|42708|42688|42708|42688|42707.9|42687.9|1
1638435840000|2021-12-02 09:04:00|42705.5|42685.5|42705.5|42685.5|42705.5|42685.5|42703|42683|7
1638435850000|2021-12-02 09:04:10|42703.1|42683.1|42703|42683|42708|42688|42703|42683|1
1638435860000|2021-12-02 09:04:20|42708|42688|42713|42693|42715.5|42695.5|42708|42688|6
1638435870000|2021-12-02 09:04:30|42712.9|42692.9|42712.9|42692.9|42712.9|42692.9|42712.9|42692.9|1
1638435880000|2021-12-02 09:04:40|42713|42693|42713|42693|42713|42693|42713|42693|1
1638435890000|2021-12-02 09:04:50|42708|42688|42708|42688|42708.1|42688.1|42708|42688|1
1638435900000|2021-12-02 09:05:00|42705.5|42685.5|42703|42683|42705.5|42685.5|42700.5|42680.5|5
1638435910000|2021-12-02 09:05:10|42703.1|42683.1|42703|42683|42705.5|42685.5|42703|42683|4
1638435920000|2021-12-02 09:05:20|42700.6|42680.6|42703|42683|42703|42683|42695.5|42675.5|10
1638435930000|2021-12-02 09:05:30|42705.4|42685.4|42703|42683|42708|42688|42703|42683|0
1638435960000|2021-12-02 09:06:00|||||||||3
1638435970000|2021-12-02 09:06:10|42698|42678|42698|42678|42698|42678|42698|42678|1
1638435980000|2021-12-02 09:06:20|42703|42683|42698|42678|42703|42683|42698|42678|3
1638435990000|2021-12-02 09:06:30|42695.5|42675.5|42690.5|42670.5|42695.5|42675.5|42688.1|42668.1|3
1638436000000|2021-12-02 09:06:40|42690.6|42670.6|42693|42673|42693|42673|42690.6|42670.6|2
1638436010000|2021-12-02 09:06:50|42698|42678|42698|42678|42698|42678|42698|42678|2
1638436030000|2021-12-02 09:07:10|42698.1|42678.1|42698.1|42678.1|42698.1|42678.1|42698.1|42678.1|5
1638436040000|2021-12-02 09:07:20|42700.6|42680.6|42700.6|42680.6|42700.6|42680.6|42700.6|42680.6|2
1638436050000|2021-12-02 09:07:30|42703.1|42683.1|42700.7|42680.7|42703.1|42683.1|42700.7|42680.7|2
1638436060000|2021-12-02 09:07:40|42700.6|42680.6|42685.5|42665.5|42700.6|42680.6|42678|42658|10
1638436070000|2021-12-02 09:07:50|42683|42663|42678|42658|42683|42663|42678|42658|5
1638436080000|2021-12-02 09:08:00|42660.6|42640.6|42675.5|42655.5|42675.5|42655.5|42660.6|42640.6|40
1638436090000|2021-12-02 09:08:10|42680.5|42660.5|42658|42638|42680.5|42660.5|42658|42638|5
1638436100000|2021-12-02 09:08:20|42653|42633|42648|42628|42655.4|42635.4|42648|42628|7
1638436120000|2021-12-02 09:08:40|42650.5|42630.5|42653|42633|42653|42633|42650.5|42630.5|5
1638436130000|2021-12-02 09:08:50|42655.4|42635.4|42653|42633|42655.4|42635.4|42653|42633|0
1638436140000|2021-12-02 09:09:00|||||||||2
1638436150000|2021-12-02 09:09:10|42655.4|42635.4|42653|42633|42655.5|42635.5|42653|42633|1
1638436160000|2021-12-02 09:09:20|42655.4|42635.4|42663|42643|42663|42643|42655.4|42635.4|6
1638436170000|2021-12-02 09:09:30|42665.4|42645.4|42660.5|42640.5|42668|42648|42660.5|42640.5|5
1638436180000|2021-12-02 09:09:40|42658|42638|42655.5|42635.5|42658|42638|42655.5|42635.5|3
1638436190000|2021-12-02 09:09:50|42653.1|42633.1|42653|42633|42653.1|42633.1|42648|42628|5
1638436200000|2021-12-02 09:10:00|42650.5|42630.5|42655.5|42635.5|42655.5|42635.5|42650.5|42630.5|0
1638436210000|2021-12-02 09:10:10|42653.1|42633.1|42655.5|42635.5|42655.5|42635.5|42653|42633|0
1638436220000|2021-12-02 09:10:20|42653|42633|42653|42633|42653|42633|42650.6|42630.6|0
1638436230000|2021-12-02 09:10:30|42650.6|42630.6|42638|42618|42650.6|42630.6|42637.9|42617.9|5
1638436240000|2021-12-02 09:10:40|42635.5|42615.5|42633|42613|42635.5|42615.5|42630.5|42610.5|1
1638436250000|2021-12-02 09:10:50|42635.5|42615.5|42633|42613|42635.5|42615.5|42633|42613|0
1638436260000|2021-12-02 09:11:00|42635.5|42615.5|42638|42618|42638|42618|42635.5|42615.5|1
1638436270000|2021-12-02 09:11:10|42640.5|42620.5|42640.5|42620.5|42640.5|42620.5|42640.5|42620.5|0
1638436280000|2021-12-02 09:11:20|42642.9|42622.9|42640.6|42620.6|42643|42623|42640.5|42620.5|2
1638436290000|2021-12-02 09:11:30|42640.5|42620.5|42640.5|42620.5|42643|42623|42638|42618|4
1638436300000|2021-12-02 09:11:40|42643|42623|42628|42608|42643|42623|42628|42608|2
1638436310000|2021-12-02 09:11:50|42630.5|42610.5|42630.5|42610.5|42630.6|42610.6|42630.5|42610.5|3
1638436320000|2021-12-02 09:12:00|42633|42613|42640.5|42620.5|42640.5|42620.5|42633|42613|3
1638436340000|2021-12-02 09:12:20|42645.4|42625.4|42643|42623|42645.5|42625.5|42638.2|42618.2|6
1638436350000|2021-12-02 09:12:30|42645.5|42625.5|42648|42628|42648|42628|42645.5|42625.5|1
1638436370000|2021-12-02 09:12:50|42650.5|42630.5|42653|42633|42653|42633|42650.5|42630.5|2
1638436380000|2021-12-02 09:13:00|42653.1|42633.1|42655.6|42635.6|42655.6|42635.6|42653.1|42633.1|2
1638436390000|2021-12-02 09:13:10|42658.1|42638.1|42660.6|42640.6|42660.6|42640.6|42658.1|42638.1|1
1638436400000|2021-12-02 09:13:20|42658|42638|42658|42638|42663|42643|42658|42638|4
1638436410000|2021-12-02 09:13:30|42662.8|42642.8|42673|42653|42673|42653|42662.8|42642.8|7
1638436420000|2021-12-02 09:13:40|42677.8|42657.8|42675.5|42655.5|42678|42658|42673|42653|9
1638436440000|2021-12-02 09:14:00|42678|42658|42682.9|42662.9|42683|42663|42678|42658|7
1638436450000|2021-12-02 09:14:10|42683|42663|42683|42663|42683|42663|42678|42658|1
1638436460000|2021-12-02 09:14:20|42685.4|42665.4|42683|42663|42685.5|42665.5|42683|42663|0
1638436480000|2021-12-02 09:14:40|42688|42668|42688|42668|42688|42668|42688|42668|3
1638436500000|2021-12-02 09:15:00|42685.6|42665.6|42688|42668|42688|42668|42685.6|42665.6|1
1638436520000|2021-12-02 09:15:20|42690.4|42670.4|42688|42668|42690.5|42670.5|42688|42668|5
1638436530000|2021-12-02 09:15:30|||||||||3
1638436540000|2021-12-02 09:15:40|42685.6|42665.6|42685.5|42665.5|42685.6|42665.6|42685.5|42665.5|0
1638436550000|2021-12-02 09:15:50|42688|42668|42688|42668|42688|42668|42688|42668|2
1638436560000|2021-12-02 09:16:00|42685.6|42665.6|42688|42668|42688|42668|42685.6|42665.6|1
1638436570000|2021-12-02 09:16:10|42690.5|42670.5|42690.5|42670.5|42693|42673|42690.5|42670.5|2
1638436580000|2021-12-02 09:16:20|42692.9|42672.9|42690.5|42670.5|42692.9|42672.9|42690.5|42670.5|0
1638436590000|2021-12-02 09:16:30|42695.5|42675.5|42700.5|42680.5|42700.5|42680.5|42695.5|42675.5|2
1638436610000|2021-12-02 09:16:50|42710.4|42690.4|42713|42693|42713|42693|42708|42688|4
1638436620000|2021-12-02 09:17:00|42712.9|42692.9|42712.9|42692.9|42712.9|42692.9|42712.9|42692.9|4
1638436630000|2021-12-02 09:17:10|42713|42693|42713|42693|42713|42693|42710.5|42690.5|2
1638436650000|2021-12-02 09:17:30|42715.4|42695.4|42720.5|42700.5|42720.5|42700.5|42715.4|42695.4|3
1638436660000|2021-12-02 09:17:40|42722.9|42702.9|42730.6|42710.6|42730.6|42710.6|42722.9|42702.9|5
1638436670000|2021-12-02 09:17:50|42733.1|42713.1|42738|42718|42738|42718|42733.1|42713.1|4
1638436680000|2021-12-02 09:18:00|42740.5|42720.5|42740.5|42720.5|42745.5|42725.5|42740.5|42720.5|12
1638436690000|2021-12-02 09:18:10|42738|42718|42728|42708|42738|42718|42723|42703|4
1638436700000|2021-12-02 09:18:20|42725.6|42705.6|42725.5|42705.5|42728|42708|42723|42703|2
1638436710000|2021-12-02 09:18:30|42723.1|42703.1|42725.5|42705.5|42725.5|42705.5|42723|42703|1
1638436720000|2021-12-02 09:18:40|42723|42703|42713|42693|42723|42703|42713|42693|5
1638436730000|2021-12-02 09:18:50|42710.6|42690.6|42710.5|42690.5|42713|42693|42708|42688|2
1638436740000|2021-12-02 09:19:00|42708.1|42688.1|42708|42688|42708.1|42688.1|42708|42688|0
1638436750000|2021-12-02 09:19:10|42707.9|42687.9|42708|42688|42708|42688|42707.9|42687.9|5
1638436760000|2021-12-02 09:19:20|42707.9|42687.9|42703.1|42683.1|42708|42688|42703.1|42683.1|5
1638436770000|2021-12-02 09:19:30|42702.8|42682.8|42700.5|42680.5|42702.8|42682.8|42700.4|42680.4|5
1638436780000|2021-12-02 09:19:40|42700.4|42680.4|42700.4|42680.4|42700.4|42680.4|42700.4|42680.4|2
1638436790000|2021-12-02 09:19:50|42700.3|42680.3|42700.5|42680.5|42703|42683|42698.1|42678.1|3
1638436800000|2021-12-02 09:20:00|42698.1|42678.1|42700.6|42680.6|42703|42683|42698.1|42678.1|1
1638436810000|2021-12-02 09:20:10|42700.5|42680.5|42700.6|42680.6|42702.9|42682.9|42700.5|42680.5|0
1638436820000|2021-12-02 09:20:20|42698.2|42678.2|42698.1|42678.1|42702.9|42682.9|42698.1|42678.1|1
1638436830000|2021-12-02 09:20:30|42695.6|42675.6|42695.6|42675.6|42695.6|42675.6|42695.6|42675.6|0
1638436840000|2021-12-02 09:20:40|42695.5|42675.5|42668|42648|42695.5|42675.5|42668|42648|3
1638436850000|2021-12-02 09:20:50|||||||||3
1638436860000|2021-12-02 09:21:00|42670.5|42650.5|42673|42653|42675.5|42655.5|42670.5|42650.5|0
1638436870000|2021-12-02 09:21:10|42675.5|42655.5|42680.5|42660.5|42680.5|42660.5|42673|42653|0
1638436880000|2021-12-02 09:21:20|42670.5|42650.5|42670.5|42650.5|42670.5|42650.5|42670.5|42650.5|3
1638436890000|2021-12-02 09:21:30|42670.4|42650.4|42673|42653|42673|42653|42670.4|42650.4|1
1638436900000|2021-12-02 09:21:40|42670.6|42650.6|42673|42653|42673|42653|42670.5|42650.5|2
1638436920000|2021-12-02 09:22:00|||||||||1
1638436930000|2021-12-02 09:22:10|42668.1|42648.1|42668.1|42648.1|42668.1|42648.1|42668.1|42648.1|5
1638436950000|2021-12-02 09:22:30|42673|42653|42673|42653|42673|42653|42673|42653|3
1638436970000|2021-12-02 09:22:50|42675.4|42655.4|42675.5|42655.5|42675.5|42655.5|42675.4|42655.4|1
1638436980000|2021-12-02 09:23:00|42673|42653|42670.6|42650.6|42673|42653|42670.6|42650.6|0
1638436990000|2021-12-02 09:23:10|42673|42653|42673|42653|42673|42653|42673|42653|2
1638437020000|2021-12-02 09:23:40|42680.5|42660.5|42680.5|42660.5|42680.5|42660.5|42680.5|42660.5|8
1638437030000|2021-12-02 09:23:50|42680.6|42660.6|42690.5|42670.5|42695.5|42675.5|42680.6|42660.6|1
1638437040000|2021-12-02 09:24:00|42692.9|42672.9|42688|42668|42693|42673|42688|42668|1
1638437050000|2021-12-02 09:24:10|42685.6|42665.6|42683|42663|42685.6|42665.6|42683|42663|0
1638437060000|2021-12-02 09:24:20|42680.6|42660.6|42680.5|42660.5|42680.6|42660.6|42680.5|42660.5|0
1638437070000|2021-12-02 09:24:30|42682.9|42662.9|42688|42668|42688|42668|42680.5|42660.5|2
1638437080000|2021-12-02 09:24:40|42683.1|42663.1|42683|42663|42683.1|42663.1|42683|42663|5
1638437090000|2021-12-02 09:24:50|42685.5|42665.5|42685.5|42665.5|42685.5|42665.5|42685.5|42665.5|3
1638437100000|2021-12-02 09:25:00|42683|42663|42650.5|42630.5|42683|42663|42650.5|42630.5|9
1638437110000|2021-12-02 09:25:10|42653|42633|42653|42633|42653|42633|42653|42633|1
1638437120000|2021-12-02 09:25:20|42650.6|42630.6|42653|42633|42653|42633|42648|42628|3
1638437150000|2021-12-02 09:25:50|42650.5|42630.5|42648|42628|42650.5|42630.5|42648|42628|0
1638437160000|2021-12-02 09:26:00|42653|42633|42645.5|42625.5|42653|42633|42645.5|42625.5|3
1638437170000|2021-12-02 09:26:10|42647.9|42627.9|42652.9|42632.9|42652.9|42632.9|42647.9|42627.9|3
1638437180000|2021-12-02 09:26:20|42650.6|42630.6|42650.5|42630.5|42650.6|42630.6|42650.5|42630.5|0
1638437190000|2021-12-02 09:26:30|||||||||2
1638437220000|2021-12-02 09:27:00|42648|42628|42655.5|42635.5|42655.5|42635.5|42648|42628|2
1638437240000|2021-12-02 09:27:20|42658|42638|42655.6|42635.6|42658|42638|42655.6|42635.6|1
1638437250000|2021-12-02 09:27:30|42658|42638|42658|42638|42658|42638|42658|42638|1
1638437260000|2021-12-02 09:27:40|42655.6|42635.6|42653|42633|42655.6|42635.6|42653|42633|1
1638437270000|2021-12-02 09:27:50|||||||||1
1638437290000|2021-12-02 09:28:10|||||||||1
1638437300000|2021-12-02 09:28:20|42650.5|42630.5|42648|42628|42650.5|42630.5|42648|42628|1
1638437330000|2021-12-02 09:28:50|42650.5|42630.5|42650.5|42630.5|42650.5|42630.5|42648|42628|6
1638437340000|2021-12-02 09:29:00|42648.1|42628.1|42648|42628|42648.1|42628.1|42648|42628|1
1638437350000|2021-12-02 09:29:10|42650.5|42630.5|42648|42628|42650.5|42630.5|42648|42628|1
1638437360000|2021-12-02 09:29:20|42645.6|42625.6|42645.5|42625.5|42645.6|42625.6|42645.5|42625.5|2
1638437370000|2021-12-02 09:29:30|42648|42628|42648|42628|42648|42628|42648|42628|3
1638437400000|2021-12-02 09:30:00|||||||||1
1638437410000|2021-12-02 09:30:10|42650.4|42630.4|42645.5|42625.5|42650.4|42630.4|42645.5|42625.5|2
1638437420000|2021-12-02 09:30:20|42648|42628|42643|42623|42648|42628|42643|42623|2
1638437430000|2021-12-02 09:30:30|42645.5|42625.5|42645.5|42625.5|42645.5|42625.5|42645.5|42625.5|4
1638437440000|2021-12-02 09:30:40|42648|42628|42650.5|42630.5|42650.5|42630.5|42648|42628|0
1638437460000|2021-12-02 09:31:00|42648.1|42628.1|42650.5|42630.5|42650.5|42630.5|42648|42628|2
1638437490000|2021-12-02 09:31:30|42648|42628|42648|42628|42648|42628|42648|42628|1
1638437520000|2021-12-02 09:32:00|42650.4|42630.4|42648|42628|42650.5|42630.5|42648|42628|0
1638437540000|2021-12-02 09:32:20|42645.6|42625.6|42645.5|42625.5|42645.6|42625.6|42643|42623|6
1638437550000|2021-12-02 09:32:30|42645.6|42625.6|42648|42628|42648|42628|42645.6|42625.6|2
1638437560000|2021-12-02 09:32:40|42650.5|42630.5|42650.5|42630.5|42650.5|42630.5|42650.5|42630.5|1
1638437570000|2021-12-02 09:32:50|42655.3|42635.3|42658|42638|42658|42638|42655.3|42635.3|3
1638437580000|2021-12-02 09:33:00|42660.4|42640.4|42660.5|42640.5|42660.5|42640.5|42660.4|42640.4|0
1638437590000|2021-12-02 09:33:10|42662.9|42642.9|42663|42643|42663|42643|42662.9|42642.9|0
1638437600000|2021-12-02 09:33:20|42668|42648|42677.9|42657.9|42677.9|42657.9|42668|42648|5
1638437610000|2021-12-02 09:33:30|42678|42658|42678|42658|42678|42658|42678|42658|1
1638437640000|2021-12-02 09:34:00|42680.5|42660.5|42688|42668|42688|42668|42680.5|42660.5|11
1638437660000|2021-12-02 09:34:20|42690.5|42670.5|42690.5|42670.5|42690.5|42670.5|42690.5|42670.5|0
1638437670000|2021-12-02 09:34:30|42688|42668|42690.5|42670.5|42690.5|42670.5|42688|42668|0
1638437680000|2021-12-02 09:34:40|42693|42673|42693|42673|42693|42673|42693|42673|2
1638437690000|2021-12-02 09:34:50|||||||||1
1638437700000|2021-12-02 09:35:00|42688|42668|42698|42678|42698|42678|42688|42668|3
1638437710000|2021-12-02 09:35:10|||||||||2
1638437740000|2021-12-02 09:35:40|42693.1|42673.1|42693.1|42673.1|42693.1|42673.1|42693.1|42673.1|1
1638437750000|2021-12-02 09:35:50|42693|42673|42693|42673|42693|42673|42693|42673|0
1638437760000|2021-12-02 09:36:00|42688|42668|42688|42668|42688|42668|42685.5|42665.5|0
1638437770000|2021-12-02 09:36:10|42690.4|42670.4|42688|42668|42690.4|42670.4|42688|42668|1
1638437780000|2021-12-02 09:36:20|42685.5|42665.5|42687.9|42667.9|42687.9|42667.9|42685.5|42665.5|2
1638437790000|2021-12-02 09:36:30|42688|42668|42688|42668|42688|42668|42688|42668|0
1638437810000|2021-12-02 09:36:50|42685.6|42665.6|42688|42668|42688|42668|42685.5|42665.5|2
1638437820000|2021-12-02 09:37:00|42687.9|42667.9|42683|42663|42687.9|42667.9|42683|42663|3
1638437830000|2021-12-02 09:37:10|42680.6|42660.6|42680.5|42660.5|42680.6|42660.6|42680.5|42660.5|1
1638437840000|2021-12-02 09:37:20|42678|42658|42678|42658|42678|42658|42678|42658|3
1638437850000|2021-12-02 09:37:30|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|6
1638437870000|2021-12-02 09:37:50|42678|42658|42678|42658|42678|42658|42678|42658|2
1638437880000|2021-12-02 09:38:00|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|0
1638437890000|2021-12-02 09:38:10|||||||||1
1638437900000|2021-12-02 09:38:20|42673|42653|42663|42643|42673|42653|42663|42643|11
1638437910000|2021-12-02 09:38:30|42658|42638|42653|42633|42658|42638|42653|42633|4
1638437920000|2021-12-02 09:38:40|42650.5|42630.5|42650.5|42630.5|42650.5|42630.5|42650.5|42630.5|1
1638437940000|2021-12-02 09:39:00|42645.6|42625.6|42648|42628|42648|42628|42645.5|42625.5|5
1638437950000|2021-12-02 09:39:10|42645.6|42625.6|42643|42623|42645.6|42625.6|42643|42623|1
1638437960000|2021-12-02 09:39:20|42643.1|42623.1|42643.1|42623.1|42643.1|42623.1|42643.1|42623.1|2
1638437970000|2021-12-02 09:39:30|42643|42623|42648|42628|42648|42628|42643|42623|1
1638437980000|2021-12-02 09:39:40|42645.6|42625.6|42645.5|42625.5|42645.6|42625.6|42643|42623|1
1638437990000|2021-12-02 09:39:50|42647.9|42627.9|42648|42628|42648|42628|42647.9|42627.9|0
1638438000000|2021-12-02 09:40:00|42650.4|42630.4|42652.9|42632.9|42652.9|42632.9|42650.4|42630.4|5
1638438010000|2021-12-02 09:40:10|42657.7|42637.7|42657.8|42637.8|42657.8|42637.8|42657.7|42637.7|1
1638438020000|2021-12-02 09:40:20|42657.9|42637.9|42663|42643|42663.1|42643.1|42657.9|42637.9|1
1638438050000|2021-12-02 09:40:50|42660.5|42640.5|42653|42633|42660.5|42640.5|42652.9|42632.9|3
1638438060000|2021-12-02 09:41:00|42650.6|42630.6|42648.1|42628.1|42653|42633|42648.1|42628.1|2
1638438070000|2021-12-02 09:41:10|42648|42628|42648|42628|42648|42628|42648|42628|2
1638438090000|2021-12-02 09:41:30|42645.6|42625.6|42648|42628|42648|42628|42645.5|42625.5|0
1638438120000|2021-12-02 09:42:00|42645.5|42625.5|42645.5|42625.5|42645.5|42625.5|42645.5|42625.5|0
1638438130000|2021-12-02 09:42:10|42648|42628|42648|42628|42650.4|42630.4|42648|42628|3
1638438140000|2021-12-02 09:42:20|42628|42608|42620.5|42600.5|42628|42608|42618|42598|12
1638438180000|2021-12-02 09:43:00|42618|42598|42623|42603|42623|42603|42618|42598|2
1638438190000|2021-12-02 09:43:10|||||||||4
1638438200000|2021-12-02 09:43:20|42620.5|42600.5|42623|42603|42623|42603|42620.5|42600.5|1
1638438210000|2021-12-02 09:43:30|42625.4|42605.4|42623|42603|42625.4|42605.4|42623|42603|0
1638438230000|2021-12-02 09:43:50|42620.6|42600.6|42633|42613|42633|42613|42620.5|42600.5|4
1638438240000|2021-12-02 09:44:00|||||||||1
1638438250000|2021-12-02 09:44:10|42630.6|42610.6|42630.6|42610.6|42630.6|42610.6|42630.6|42610.6|1
1638438260000|2021-12-02 09:44:20|42628.1|42608.1|42628.1|42608.1|42628.1|42608.1|42628.1|42608.1|1
1638438270000|2021-12-02 09:44:30|42625.6|42605.6|42625.6|42605.6|42625.6|42605.6|42625.6|42605.6|4
1638438280000|2021-12-02 09:44:40|||||||||1
1638438290000|2021-12-02 09:44:50|42625.7|42605.7|42628.1|42608.1|42628.1|42608.1|42625.7|42605.7|14
1638438300000|2021-12-02 09:45:00|42632.9|42612.9|42628|42608|42633|42613|42628|42608|2
1638438310000|2021-12-02 09:45:10|||||||||1
1638438320000|2021-12-02 09:45:20|42625.6|42605.6|42630.5|42610.5|42630.5|42610.5|42625.6|42605.6|3
1638438330000|2021-12-02 09:45:30|42628.1|42608.1|42630.5|42610.5|42630.5|42610.5|42628.1|42608.1|1
1638438340000|2021-12-02 09:45:40|42632.9|42612.9|42633|42613|42633|42613|42632.9|42612.9|1
1638438360000|2021-12-02 09:46:00|42643|42623|42648|42628|42648|42628|42643|42623|3
1638438370000|2021-12-02 09:46:10|||||||||1
1638438380000|2021-12-02 09:46:20|42643|42623|42643|42623|42643|42623|42643|42623|3
1638438390000|2021-12-02 09:46:30|42640.6|42620.6|42640.6|42620.6|42640.6|42620.6|42640.6|42620.6|0
1638438410000|2021-12-02 09:46:50|42638|42618|42638|42618|42638|42618|42638|42618|1
1638438420000|2021-12-02 09:47:00|42640.5|42620.5|42640.5|42620.5|42640.5|42620.5|42640.5|42620.5|1
1638438430000|2021-12-02 09:47:10|||||||||1
1638438440000|2021-12-02 09:47:20|42642.9|42622.9|42643|42623|42643|42623|42642.9|42622.9|0
1638438450000|2021-12-02 09:47:30|42645.4|42625.4|42645.4|42625.4|42645.4|42625.4|42645.4|42625.4|0
1638438460000|2021-12-02 09:47:40|42645.5|42625.5|42645.5|42625.5|42645.5|42625.5|42645.5|42625.5|3
1638438490000|2021-12-02 09:48:10|42648|42628|42648|42628|42648|42628|42648|42628|3
1638438500000|2021-12-02 09:48:20|42650.5|42630.5|42653|42633|42658|42638|42650.5|42630.5|1
1638438510000|2021-12-02 09:48:30|42655.4|42635.4|42653.1|42633.1|42655.5|42635.5|42653.1|42633.1|0
1638438520000|2021-12-02 09:48:40|42653|42633|42675.5|42655.5|42675.5|42655.5|42653|42633|9
1638438530000|2021-12-02 09:48:50|42673|42653|42673|42653|42675.5|42655.5|42673|42653|4
1638438540000|2021-12-02 09:49:00|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|4
1638438560000|2021-12-02 09:49:20|42673|42653|42668|42648|42673|42653|42665.6|42645.6|8
1638438570000|2021-12-02 09:49:30|42668.1|42648.1|42668|42648|42668.1|42648.1|42668|42648|0
1638438590000|2021-12-02 09:49:50|42665.4|42645.4|42663|42643|42665.4|42645.4|42663|42643|2
1638438600000|2021-12-02 09:50:00|42660.6|42640.6|42648|42628|42663|42643|42648|42628|4
1638438610000|2021-12-02 09:50:10|42645.5|42625.5|42645.5|42625.5|42645.5|42625.5|42645.5|42625.5|0
1638438620000|2021-12-02 09:50:20|42647.9|42627.9|42643|42623|42648|42628|42643|42623|1
1638438630000|2021-12-02 09:50:30|||||||||2
1638438640000|2021-12-02 09:50:40|42647.9|42627.9|42658|42638|42658|42638|42647.9|42627.9|3
1638438660000|2021-12-02 09:51:00|42655.6|42635.6|42653|42633|42658|42638|42653|42633|1
1638438670000|2021-12-02 09:51:10|42657.8|42637.8|42658|42638|42658|42638|42657.8|42637.8|0
1638438680000|2021-12-02 09:51:20|42660.4|42640.4|42658.1|42638.1|42660.5|42640.5|42658|42638|0
1638438690000|2021-12-02 09:51:30|42658|42638|42658|42638|42658|42638|42658|42638|0
1638438710000|2021-12-02 09:51:50|42660.5|42640.5|42668|42648|42668|42648|42660.5|42640.5|2
1638438720000|2021-12-02 09:52:00|42673|42653|42673|42653|42673|42653|42673|42653|1
1638438740000|2021-12-02 09:52:20|42675.4|42655.4|42675.5|42655.5|42675.5|42655.5|42675.4|42655.4|1
1638438780000|2021-12-02 09:53:00|42678|42658|42663|42643|42678|42658|42663|42643|9
1638438790000|2021-12-02 09:53:10|42658|42638|42658|42638|42658|42638|42658|42638|1
1638438810000|2021-12-02 09:53:30|42660.4|42640.4|42660.6|42640.6|42660.6|42640.6|42660.4|42640.4|0
1638438820000|2021-12-02 09:53:40|42663|42643|42663|42643|42663|42643|42663|42643|0
1638438840000|2021-12-02 09:54:00|||||||||1
1638438860000|2021-12-02 09:54:20|42665.5|42645.5|42668|42648|42668|42648|42665.5|42645.5|2
1638438890000|2021-12-02 09:54:50|42670.5|42650.5|42672.9|42652.9|42672.9|42652.9|42670.5|42650.5|3
1638438900000|2021-12-02 09:55:00|42668|42648|42663|42643|42668|42648|42663|42643|5
1638438910000|2021-12-02 09:55:10|42660.5|42640.5|42658|42638|42660.5|42640.5|42658|42638|3
1638438930000|2021-12-02 09:55:30|42655.6|42635.6|42658|42638|42658|42638|42655.4|42635.4|6
1638438940000|2021-12-02 09:55:40|42655.6|42635.6|42653|42633|42655.6|42635.6|42653|42633|0
1638438960000|2021-12-02 09:56:00|42658|42638|42655.5|42635.5|42658|42638|42653|42633|3
1638438970000|2021-12-02 09:56:10|42657.9|42637.9|42655.6|42635.6|42658|42638|42655.6|42635.6|0
1638438980000|2021-12-02 09:56:20|42655.5|42635.5|42653|42633|42657.9|42637.9|42653|42633|1
1638439000000|2021-12-02 09:56:40|42650.6|42630.6|42643|42623|42650.6|42630.6|42643|42623|6
1638439010000|2021-12-02 09:56:50|||||||||1
1638439020000|2021-12-02 09:57:00|42645.5|42625.5|42648|42628|42648|42628|42645.5|42625.5|3
1638439030000|2021-12-02 09:57:10|42653|42633|42653|42633|42653|42633|42653|42633|1
1638439050000|2021-12-02 09:57:30|||||||||5
1638439060000|2021-12-02 09:57:40|||||||||2
1638439070000|2021-12-02 09:57:50|42658|42638|42658|42638|42658|42638|42658|42638|1
1638439090000|2021-12-02 09:58:10|42660.5|42640.5|42662.9|42642.9|42662.9|42642.9|42660.5|42640.5|1
1638439110000|2021-12-02 09:58:30|42663|42643|42663|42643|42663|42643|42663|42643|0
1638439120000|2021-12-02 09:58:40|||||||||1
1638439130000|2021-12-02 09:58:50|||||||||1
1638439150000|2021-12-02 09:59:10|42660.6|42640.6|42663|42643|42663|42643|42660.5|42640.5|0
1638439160000|2021-12-02 09:59:20|||||||||1
1638439170000|2021-12-02 09:59:30|42660.6|42640.6|42660.5|42640.5|42660.6|42640.6|42658|42638|0
1638439180000|2021-12-02 09:59:40|42663|42643|42663|42643|42663|42643|42663|42643|0
1638439190000|2021-12-02 09:59:50|42665.5|42645.5|42665.5|42645.5|42665.5|42645.5|42665.5|42645.5|4
1638439200000|2021-12-02 10:00:00|42670.5|42650.5|42682.9|42662.9|42682.9|42662.9|42670.5|42650.5|5
1638439210000|2021-12-02 10:00:10|42680.5|42660.5|42680.5|42660.5|42680.5|42660.5|42680.5|42660.5|2
1638439240000|2021-12-02 10:00:40|42668|42648|42663|42643|42668|42648|42663|42643|2
1638439250000|2021-12-02 10:00:50|||||||||3
1638439260000|2021-12-02 10:01:00|42663.1|42643.1|42665.5|42645.5|42668|42648|42663|42643|4
1638439270000|2021-12-02 10:01:10|42668|42648|42668|42648|42668|42648|42668|42648|0
1638439280000|2021-12-02 10:01:20|42665.5|42645.5|42665.5|42645.5|42665.5|42645.5|42665.5|42645.5|0
1638439290000|2021-12-02 10:01:30|42663.1|42643.1|42668|42648|42668|42648|42663.1|42643.1|0
1638439300000|2021-12-02 10:01:40|||||||||1
1638439320000|2021-12-02 10:02:00|42663|42643|42665.5|42645.5|42668|42648|42663|42643|2
1638439330000|2021-12-02 10:02:10|42663|42643|42663|42643|42663|42643|42663|42643|1
1638439340000|2021-12-02 10:02:20|42658.2|42638.2|42655.5|42635.5|42658.2|42638.2|42655.5|42635.5|6
1638439360000|2021-12-02 10:02:40|42653.1|42633.1|42653|42633|42653.1|42633.1|42653|42633|1
1638439370000|2021-12-02 10:02:50|42650.5|42630.5|42648|42628|42650.5|42630.5|42648|42628|1
1638439380000|2021-12-02 10:03:00|42645.5|42625.5|42645.5|42625.5|42645.5|42625.5|42645.5|42625.5|6
1638439390000|2021-12-02 10:03:10|42648|42628|42648|42628|42648|42628|42648|42628|3
1638439400000|2021-12-02 10:03:20|42650.5|42630.5|42650.5|42630.5|42650.5|42630.5|42650.5|42630.5|0
1638439410000|2021-12-02 10:03:30|42653|42633|42658|42638|42658|42638|42653|42633|3
1638439420000|2021-12-02 10:03:40|42667.9|42647.9|42675.3|42655.3|42675.3|42655.3|42667.9|42647.9|1
1638439430000|2021-12-02 10:03:50|42675.4|42655.4|42680.4|42660.4|42680.4|42660.4|42675.4|42655.4|2
1638439440000|2021-12-02 10:04:00|42682.9|42662.9|42682.9|42662.9|42682.9|42662.9|42680.4|42660.4|2
1638439450000|2021-12-02 10:04:10|||||||||3
1638439460000|2021-12-02 10:04:20|42675.6|42655.6|42650.5|42630.5|42675.6|42655.6|42650.5|42630.5|5
1638439470000|2021-12-02 10:04:30|42648|42628|42648|42628|42648|42628|42648|42628|0
1638439480000|2021-12-02 10:04:40|42645.6|42625.6|42645.5|42625.5|42645.6|42625.6|42645.5|42625.5|1
1638439500000|2021-12-02 10:05:00|42645.6|42625.6|42640.5|42620.5|42645.6|42625.6|42640.5|42620.5|7
1638439510000|2021-12-02 10:05:10|42638.1|42618.1|42640.5|42620.5|42640.5|42620.5|42638|42618|3
1638439520000|2021-12-02 10:05:20|42642.9|42622.9|42648|42628|42648|42628|42642.9|42622.9|2
1638439530000|2021-12-02 10:05:30|42650.4|42630.4|42648.1|42628.1|42650.5|42630.5|42648|42628|0
1638439540000|2021-12-02 10:05:40|42648|42628|42650.5|42630.5|42650.5|42630.5|42648|42628|3
1638439550000|2021-12-02 10:05:50|42653|42633|42648|42628|42653|42633|42648|42628|4
1638439560000|2021-12-02 10:06:00|42650.4|42630.4|42653|42633|42653|42633|42650.4|42630.4|5
1638439570000|2021-12-02 10:06:10|42650.5|42630.5|42648|42628|42650.5|42630.5|42648|42628|0
1638439580000|2021-12-02 10:06:20|42645.6|42625.6|42643|42623|42645.6|42625.6|42643|42623|0
1638439590000|2021-12-02 10:06:30|42635.6|42615.6|42635.5|42615.5|42635.6|42615.6|42633.1|42613.1|1
1638439600000|2021-12-02 10:06:40|42633|42613|42633|42613|42633|42613|42633|42613|2
1638439610000|2021-12-02 10:06:50|42635.4|42615.4|42635.5|42615.5|42635.5|42615.5|42635.4|42615.4|2
1638439620000|2021-12-02 10:07:00|42633|42613|42633|42613|42633|42613|42633|42613|0
1638439630000|2021-12-02 10:07:10|42633.2|42613.2|42638|42618|42638|42618|42633.2|42613.2|2
1638439640000|2021-12-02 10:07:20|||||||||1
1638439670000|2021-12-02 10:07:50|42642.8|42622.8|42648|42628|42648|42628|42642.8|42622.8|2
1638439680000|2021-12-02 10:08:00|||||||||2
1638439690000|2021-12-02 10:08:10|42650.5|42630.5|42653|42633|42653|42633|42650.5|42630.5|2
1638439700000|2021-12-02 10:08:20|||||||||2
1638439710000|2021-12-02 10:08:30|42655.5|42635.5|42655.4|42635.4|42658|42638|42653|42633|1
1638439720000|2021-12-02 10:08:40|42655.5|42635.5|42658|42638|42658|42638|42655.5|42635.5|0
1638439730000|2021-12-02 10:08:50|42655.6|42635.6|42653|42633|42655.6|42635.6|42653|42633|0
1638439740000|2021-12-02 10:09:00|42655.4|42635.4|42660.5|42640.5|42660.5|42640.5|42655.4|42635.4|2
1638439750000|2021-12-02 10:09:10|||||||||2
1638439770000|2021-12-02 10:09:30|42658|42638|42663|42643|42663|42643|42658|42638|2
1638439790000|2021-12-02 10:09:50|42658.1|42638.1|42658.1|42638.1|42658.1|42638.1|42658.1|42638.1|1
1638439800000|2021-12-02 10:10:00|42663|42643|42663|42643|42663|42643|42663|42643|2
1638439820000|2021-12-02 10:10:20|42660.5|42640.5|42660.4|42640.4|42660.5|42640.5|42660.4|42640.4|0
1638439830000|2021-12-02 10:10:30|42655.5|42635.5|42660.5|42640.5|42660.5|42640.5|42655.5|42635.5|5
1638439840000|2021-12-02 10:10:40|42663|42643|42663|42643|42663|42643|42663|42643|1
1638439850000|2021-12-02 10:10:50|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|3
1638439870000|2021-12-02 10:11:10|42653.1|42633.1|42645.5|42625.5|42653.1|42633.1|42645.5|42625.5|4
1638439880000|2021-12-02 10:11:20|42643|42623|42643|42623|42643|42623|42643|42623|0
1638439890000|2021-12-02 10:11:30|42640.6|42620.6|42635.5|42615.5|42640.6|42620.6|42635.5|42615.5|1
1638439900000|2021-12-02 10:11:40|42637.9|42617.9|42633|42613|42638|42618|42633|42613|3
1638439910000|2021-12-02 10:11:50|42630.6|42610.6|42630.5|42610.5|42630.6|42610.6|42630.5|42610.5|0
1638439920000|2021-12-02 10:12:00|42645.3|42625.3|42650.6|42630.6|42650.6|42630.6|42645.3|42625.3|10
1638439930000|2021-12-02 10:12:10|42650.5|42630.5|42645.5|42625.5|42650.5|42630.5|42645.5|42625.5|6
1638439940000|2021-12-02 10:12:20|42643|42623|42643|42623|42643|42623|42643|42623|1
1638439960000|2021-12-02 10:12:40|42638|42618|42635.5|42615.5|42638|42618|42635.5|42615.5|2
1638439970000|2021-12-02 10:12:50|42638|42618|42643|42623|42643|42623|42638|42618|11
1638439980000|2021-12-02 10:13:00|42648|42628|42638|42618|42648|42628|42638|42618|3
1638439990000|2021-12-02 10:13:10|42640.5|42620.5|42640.5|42620.5|42640.5|42620.5|42640.5|42620.5|2
1638440000000|2021-12-02 10:13:20|42642.9|42622.9|42643|42623|42643|42623|42642.9|42622.9|0
1638440010000|2021-12-02 10:13:30|42648|42628|42645.5|42625.5|42648|42628|42645.5|42625.5|5
1638440020000|2021-12-02 10:13:40|42648|42628|42643|42623|42648|42628|42643|42623|1
1638440030000|2021-12-02 10:13:50|42638.1|42618.1|42645.5|42625.5|42645.5|42625.5|42638|42618|12
1638440040000|2021-12-02 10:14:00|42625.7|42605.7|42625.7|42605.7|42625.7|42605.7|42625.7|42605.7|6
1638440050000|2021-12-02 10:14:10|42625.6|42605.6|42620.5|42600.5|42628|42608|42620.5|42600.5|1
1638440060000|2021-12-02 10:14:20|42618.1|42598.1|42598|42578|42618.1|42598.1|42595.5|42575.5|22
1638440070000|2021-12-02 10:14:30|42600.4|42580.4|42598|42578|42602.9|42582.9|42598|42578|3
1638440080000|2021-12-02 10:14:40|42590.5|42570.5|42593|42573|42593|42573|42588|42568|12
1638440090000|2021-12-02 10:14:50|42600.4|42580.4|42603|42583|42608|42588|42600.4|42580.4|4
1638440100000|2021-12-02 10:15:00|42608|42588|42598.1|42578.1|42608|42588|42598.1|42578.1|6
1638440110000|2021-12-02 10:15:10|42595.7|42575.7|42573|42553|42595.7|42575.7|42573|42553|7
1638440120000|2021-12-02 10:15:20|42575.4|42555.4|42578|42558|42578|42558|42570.5|42550.5|8
1638440130000|2021-12-02 10:15:30|42575.6|42555.6|42578|42558|42578|42558|42575.6|42555.6|2
1638440140000|2021-12-02 10:15:40|42580.6|42560.6|42580.5|42560.5|42583|42563|42578.1|42558.1|5
1638440150000|2021-12-02 10:15:50|42582.9|42562.9|42585.5|42565.5|42585.5|42565.5|42578|42558|6
1638440160000|2021-12-02 10:16:00|42583.1|42563.1|42598|42578|42598.1|42578.1|42583.1|42563.1|6
1638440170000|2021-12-02 10:16:10|42595.6|42575.6|42590.6|42570.6|42595.6|42575.6|42588.1|42568.1|3
1638440180000|2021-12-02 10:16:20|42593|42573|42598|42578|42607.8|42587.8|42593|42573|6
1638440190000|2021-12-02 10:16:30|42595.5|42575.5|42583|42563|42595.5|42575.5|42583|42563|8
1638440200000|2021-12-02 10:16:40|42585.5|42565.5|42588|42568|42588|42568|42585.5|42565.5|3
1638440210000|2021-12-02 10:16:50|42585.5|42565.5|42583|42563|42588|42568|42583|42563|1
1638440220000|2021-12-02 10:17:00|42588|42568|42588|42568|42588|42568|42585.5|42565.5|1
1638440240000|2021-12-02 10:17:20|42590.4|42570.4|42590.5|42570.5|42593|42573|42590.4|42570.4|1
1638440250000|2021-12-02 10:17:30|42592.9|42572.9|42593|42573|42593|42573|42590.5|42570.5|1
1638440260000|2021-12-02 10:17:40|42590.4|42570.4|42593.1|42573.1|42593.1|42573.1|42590.4|42570.4|2
1638440270000|2021-12-02 10:17:50|42597.9|42577.9|42600.5|42580.5|42600.5|42580.5|42597.9|42577.9|2
1638440280000|2021-12-02 10:18:00|42598.1|42578.1|42590.5|42570.5|42600.5|42580.5|42590.5|42570.5|2
1638440290000|2021-12-02 10:18:10|42593|42573|42583|42563|42593|42573|42583|42563|3
1638440310000|2021-12-02 10:18:30|42580.6|42560.6|42578|42558|42583|42563|42578|42558|1
1638440320000|2021-12-02 10:18:40|42580.5|42560.5|42578|42558|42580.5|42560.5|42578|42558|1
1638440340000|2021-12-02 10:19:00|42580.4|42560.4|42583|42563|42583|42563|42580.4|42560.4|4
1638440350000|2021-12-02 10:19:10|42585.4|42565.4|42593|42573|42593|42573|42585.4|42565.4|3
1638440360000|2021-12-02 10:19:20|42590.6|42570.6|42590.6|42570.6|42593|42573|42590.5|42570.5|1
1638440370000|2021-12-02 10:19:30|42588|42568|42593|42573|42593|42573|42588|42568|1
1638440380000|2021-12-02 10:19:40|42595.4|42575.4|42623|42603|42623|42603|42595.4|42575.4|7
1638440390000|2021-12-02 10:19:50|42625.5|42605.5|42625.5|42605.5|42625.5|42605.5|42625.5|42605.5|1
1638440400000|2021-12-02 10:20:00|42627.9|42607.9|42628|42608|42630.5|42610.5|42627.9|42607.9|0
1638440410000|2021-12-02 10:20:10|42625.5|42605.5|42623|42603|42625.5|42605.5|42623|42603|3
1638440420000|2021-12-02 10:20:20|42630.4|42610.4|42635.4|42615.4|42635.4|42615.4|42630.4|42610.4|2
1638440430000|2021-12-02 10:20:30|42633|42613|42633|42613|42633|42613|42633|42613|1
1638440440000|2021-12-02 10:20:40|42630.5|42610.5|42620.5|42600.5|42630.5|42610.5|42620.5|42600.5|0
1638440450000|2021-12-02 10:20:50|42618|42598|42628|42608|42628|42608|42618|42598|2
1638440460000|2021-12-02 10:21:00|||||||||2
1638440470000|2021-12-02 10:21:10|42623|42603|42615.5|42595.5|42623|42603|42615.5|42595.5|2
1638440480000|2021-12-02 10:21:20|42613|42593|42613|42593|42613|42593|42613|42593|0
1638440490000|2021-12-02 10:21:30|42603.2|42583.2|42603.2|42583.2|42603.2|42583.2|42603.2|42583.2|0
1638440500000|2021-12-02 10:21:40|42603.1|42583.1|42603|42583|42603.1|42583.1|42603|42583|0
1638440510000|2021-12-02 10:21:50|42605.4|42585.4|42608|42588|42610.5|42590.5|42605.4|42585.4|3
1638440520000|2021-12-02 10:22:00|42603.1|42583.1|42605.5|42585.5|42605.5|42585.5|42603|42583|1
1638440530000|2021-12-02 10:22:10|42610.5|42590.5|42620.5|42600.5|42620.5|42600.5|42610.5|42590.5|5
1638440540000|2021-12-02 10:22:20|42623|42603|42623|42603|42623|42603|42623|42603|0
1638440560000|2021-12-02 10:22:40|42625.5|42605.5|42628|42608|42628|42608|42625.5|42605.5|2
1638440570000|2021-12-02 10:22:50|42625.5|42605.5|42628|42608|42628|42608|42625.5|42605.5|0
1638440580000|2021-12-02 10:23:00|||||||||3
1638440590000|2021-12-02 10:23:10|42633|42613|42640.5|42620.5|42640.5|42620.5|42633|42613|5
1638440600000|2021-12-02 10:23:20|42640.4|42620.4|42638|42618|42640.4|42620.4|42638|42618|2
1638440610000|2021-12-02 10:23:30|42643|42623|42643|42623|42643|42623|42640.6|42620.6|1
1638440620000|2021-12-02 10:23:40|42645.4|42625.4|42643|42623|42645.5|42625.5|42643|42623|3
1638440640000|2021-12-02 10:24:00|42645.5|42625.5|42643|42623|42648|42628|42643|42623|20
1638440650000|2021-12-02 10:24:10|42643.1|42623.1|42650.5|42630.5|42650.5|42630.5|42643.1|42623.1|4
1638440660000|2021-12-02 10:24:20|42648|42628|42648|42628|42650.5|42630.5|42648|42628|1
1638440670000|2021-12-02 10:24:30|42650.6|42630.6|42665.5|42645.5|42665.5|42645.5|42650.6|42630.6|5
1638440680000|2021-12-02 10:24:40|42668|42648|42670.5|42650.5|42670.5|42650.5|42668|42648|2
1638440690000|2021-12-02 10:24:50|42673|42653|42670.5|42650.5|42678|42658|42670.5|42650.5|5
1638440700000|2021-12-02 10:25:00|42668.1|42648.1|42668|42648|42670.4|42650.4|42668|42648|0
1638440710000|2021-12-02 10:25:10|42663|42643|42658|42638|42663|42643|42658|42638|3
1638440720000|2021-12-02 10:25:20|42655.6|42635.6|42658|42638|42658|42638|42655.6|42635.6|0
1638440730000|2021-12-02 10:25:30|42660.5|42640.5|42663|42643|42663|42643|42660.5|42640.5|2
1638440740000|2021-12-02 10:25:40|42665.4|42645.4|42665.5|42645.5|42665.5|42645.5|42665.4|42645.4|0
1638440750000|2021-12-02 10:25:50|42663|42643|42663|42643|42663|42643|42663|42643|2
1638440760000|2021-12-02 10:26:00|||||||||2
1638440780000|2021-12-02 10:26:20|||||||||8
1638440790000|2021-12-02 10:26:30|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|0
1638440800000|2021-12-02 10:26:40|42658|42638|42658|42638|42658|42638|42658|42638|4
1638440810000|2021-12-02 10:26:50|42655.6|42635.6|42655.5|42635.5|42655.6|42635.6|42655.5|42635.5|0
1638440820000|2021-12-02 10:27:00|42663|42643|42663|42643|42665.5|42645.5|42663|42643|8
1638440830000|2021-12-02 10:27:10|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|0
1638440840000|2021-12-02 10:27:20|42663|42643|42662.9|42642.9|42665.4|42645.4|42660.5|42640.5|3
1638440850000|2021-12-02 10:27:30|42663|42643|42658|42638|42663|42643|42658|42638|1
1638440860000|2021-12-02 10:27:40|42662.8|42642.8|42663|42643|42665.5|42645.5|42662.8|42642.8|1
1638440870000|2021-12-02 10:27:50|42665.5|42645.5|42665.4|42645.4|42665.5|42645.5|42665.4|42645.4|11
1638440880000|2021-12-02 10:28:00|||||||||1
1638440900000|2021-12-02 10:28:20|42662.9|42642.9|42662.9|42642.9|42662.9|42642.9|42662.9|42642.9|13
1638440910000|2021-12-02 10:28:30|42660.5|42640.5|42658|42638|42660.5|42640.5|42658|42638|0
1638440920000|2021-12-02 10:28:40|42663|42643|42663|42643|42663|42643|42663|42643|2
1638440930000|2021-12-02 10:28:50|42660.6|42640.6|42663|42643|42663|42643|42660.6|42640.6|1
1638440940000|2021-12-02 10:29:00|42660.5|42640.5|42658|42638|42660.5|42640.5|42658|42638|1
1638440960000|2021-12-02 10:29:20|42660.4|42640.4|42660.5|42640.5|42660.5|42640.5|42660.4|42640.4|2
1638440970000|2021-12-02 10:29:30|42658|42638|42655.5|42635.5|42658|42638|42655.5|42635.5|1
1638441000000|2021-12-02 10:30:00|42653|42633|42648|42628|42653|42633|42643|42623|4
1638441020000|2021-12-02 10:30:20|42647.9|42627.9|42648|42628|42648|42628|42645.6|42625.6|4
1638441030000|2021-12-02 10:30:30|42645.6|42625.6|42643|42623|42645.6|42625.6|42643|42623|2
1638441040000|2021-12-02 10:30:40|42637.9|42617.9|42637.9|42617.9|42637.9|42617.9|42635.4|42615.4|2
1638441050000|2021-12-02 10:30:50|42635.6|42615.6|42638|42618|42638|42618|42633|42613|2
1638441060000|2021-12-02 10:31:00|42635.6|42615.6|42635.5|42615.5|42635.6|42615.6|42633|42613|0
1638441070000|2021-12-02 10:31:10|42633|42613|42633|42613|42633|42613|42633|42613|1
1638441080000|2021-12-02 10:31:20|42635.6|42615.6|42638|42618|42638|42618|42635.5|42615.5|3
1638441090000|2021-12-02 10:31:30|42635.5|42615.5|42633|42613|42637.9|42617.9|42633|42613|2
1638441110000|2021-12-02 10:31:50|||||||||2
1638441120000|2021-12-02 10:32:00|42635.5|42615.5|42643|42623|42643|42623|42635.5|42615.5|3
1638441130000|2021-12-02 10:32:10|42648|42628|42658|42638|42658|42638|42648|42628|4
1638441140000|2021-12-02 10:32:20|42663|42643|42663|42643|42663|42643|42663|42643|1
1638441170000|2021-12-02 10:32:50|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|3
1638441180000|2021-12-02 10:33:00|42658|42638|42658|42638|42658|42638|42658|42638|2
1638441190000|2021-12-02 10:33:10|42660.5|42640.5|42665.5|42645.5|42665.5|42645.5|42660.5|42640.5|3
1638441200000|2021-12-02 10:33:20|42668|42648|42665.5|42645.5|42668|42648|42665.5|42645.5|1
1638441210000|2021-12-02 10:33:30|42668|42648|42668|42648|42668|42648|42665.5|42645.5|0
1638441220000|2021-12-02 10:33:40|42670.5|42650.5|42672.9|42652.9|42672.9|42652.9|42670.5|42650.5|2
1638441240000|2021-12-02 10:34:00|42670.5|42650.5|42665.5|42645.5|42670.5|42650.5|42663|42643|7
1638441250000|2021-12-02 10:34:10|42667.9|42647.9|42668|42648|42668|42648|42667.9|42647.9|1
1638441260000|2021-12-02 10:34:20|42670.4|42650.4|42663|42643|42670.5|42650.5|42663|42643|5
1638441270000|2021-12-02 10:34:30|42665.4|42645.4|42668|42648|42668|42648|42665.4|42645.4|0
1638441300000|2021-12-02 10:35:00|42670.4|42650.4|42668|42648|42670.4|42650.4|42668|42648|2
1638441310000|2021-12-02 10:35:10|42673|42653|42668|42648|42673|42653|42668|42648|0
1638441320000|2021-12-02 10:35:20|42670.5|42650.5|42668|42648|42670.5|42650.5|42668|42648|0
1638441340000|2021-12-02 10:35:40|42665.6|42645.6|42668|42648|42668|42648|42665.5|42645.5|1
1638441350000|2021-12-02 10:35:50|42670.4|42650.4|42670.4|42650.4|42670.4|42650.4|42670.4|42650.4|0
1638441360000|2021-12-02 10:36:00|42670.5|42650.5|42668|42648|42670.5|42650.5|42668|42648|0
1638441380000|2021-12-02 10:36:20|42665.6|42645.6|42663|42643|42665.6|42645.6|42663|42643|6
1638441390000|2021-12-02 10:36:30|42665.4|42645.4|42663|42643|42665.5|42645.5|42663|42643|1
1638441410000|2021-12-02 10:36:50|42665.4|42645.4|42668|42648|42668|42648|42665.4|42645.4|2
1638441420000|2021-12-02 10:37:00|42665.5|42645.5|42665.5|42645.5|42670.5|42650.5|42665.5|42645.5|3
1638441430000|2021-12-02 10:37:10|42663.1|42643.1|42663|42643|42663.1|42643.1|42663|42643|0
1638441440000|2021-12-02 10:37:20|42665.5|42645.5|42663|42643|42665.5|42645.5|42663|42643|1
1638441450000|2021-12-02 10:37:30|42660.6|42640.6|42673|42653|42673|42653|42660.6|42640.6|2
1638441460000|2021-12-02 10:37:40|42670.6|42650.6|42668|42648|42670.6|42650.6|42668|42648|5
1638441480000|2021-12-02 10:38:00|42670.5|42650.5|42663|42643|42670.5|42650.5|42663|42643|1
1638441500000|2021-12-02 10:38:20|42662.9|42642.9|42660.5|42640.5|42662.9|42642.9|42660.5|42640.5|0
1638441510000|2021-12-02 10:38:30|42658|42638|42663|42643|42667.9|42647.9|42658|42638|4
1638441520000|2021-12-02 10:38:40|42665.5|42645.5|42673|42653|42673|42653|42665.5|42645.5|4
1638441530000|2021-12-02 10:38:50|42675.4|42655.4|42688|42668|42688|42668|42675.4|42655.4|5
1638441540000|2021-12-02 10:39:00|42685.6|42665.6|42683|42663|42685.6|42665.6|42680.6|42660.6|6
1638441550000|2021-12-02 10:39:10|42680.6|42660.6|42645.5|42625.5|42680.6|42660.6|42645.5|42625.5|9
1638441560000|2021-12-02 10:39:20|42643|42623|42645.5|42625.5|42645.5|42625.5|42643|42623|2
1638441570000|2021-12-02 10:39:30|42643.1|42623.1|42643|42623|42643.1|42623.1|42643|42623|1
1638441580000|2021-12-02 10:39:40|42645.4|42625.4|42653|42633|42653|42633|42645.4|42625.4|3
1638441590000|2021-12-02 10:39:50|42655.5|42635.5|42660.5|42640.5|42660.5|42640.5|42653|42633|1
1638441600000|2021-12-02 10:40:00|42667.9|42647.9|42670.5|42650.5|42670.5|42650.5|42667.9|42647.9|2
1638441620000|2021-12-02 10:40:20|42673|42653|42678|42658|42678|42658|42673|42653|1
1638441630000|2021-12-02 10:40:30|42680.4|42660.4|42663.1|42643.1|42680.4|42660.4|42663.1|42643.1|4
1638441660000|2021-12-02 10:41:00|42663|42643|42653|42633|42663|42643|42653|42633|4
1638441670000|2021-12-02 10:41:10|42650.6|42630.6|42648|42628|42650.6|42630.6|42648|42628|0
1638441680000|2021-12-02 10:41:20|42650.5|42630.5|42655.5|42635.5|42655.5|42635.5|42650.5|42630.5|2
1638441690000|2021-12-02 10:41:30|42653|42633|42653|42633|42653|42633|42653|42633|1
1638441710000|2021-12-02 10:41:50|42655.4|42635.4|42660.5|42640.5|42660.5|42640.5|42655.4|42635.4|3
1638441720000|2021-12-02 10:42:00|42663|42643|42668|42648|42670.5|42650.5|42663|42643|6
1638441730000|2021-12-02 10:42:10|42673|42653|42673|42653|42673|42653|42673|42653|0
1638441740000|2021-12-02 10:42:20|42670.6|42650.6|42668|42648|42670.6|42650.6|42668|42648|8
1638441750000|2021-12-02 10:42:30|42673|42653|42673|42653|42673|42653|42673|42653|1
1638441760000|2021-12-02 10:42:40|42675.5|42655.5|42675.5|42655.5|42678|42658|42675.5|42655.5|2
1638441770000|2021-12-02 10:42:50|42678|42658|42678|42658|42678|42658|42675.5|42655.5|1
1638441780000|2021-12-02 10:43:00|||||||||2
1638441800000|2021-12-02 10:43:20|42680.4|42660.4|42678|42658|42680.4|42660.4|42678|42658|1
1638441810000|2021-12-02 10:43:30|42680.5|42660.5|42680.4|42660.4|42683|42663|42678|42658|1
1638441830000|2021-12-02 10:43:50|42683|42663|42683|42663|42683|42663|42683|42663|4
1638441840000|2021-12-02 10:44:00|42688|42668|42688|42668|42688|42668|42688|42668|2
1638441850000|2021-12-02 10:44:10|42678|42658|42675.5|42655.5|42678|42658|42675.5|42655.5|6
1638441860000|2021-12-02 10:44:20|42673.1|42653.1|42663.1|42643.1|42673.1|42653.1|42663.1|42643.1|4
1638441870000|2021-12-02 10:44:30|42663|42643|42663|42643|42665.5|42645.5|42663|42643|1
1638441880000|2021-12-02 10:44:40|||||||||1
1638441890000|2021-12-02 10:44:50|42665.4|42645.4|42660.5|42640.5|42665.4|42645.4|42660.5|42640.5|1
1638441900000|2021-12-02 10:45:00|||||||||2
1638441910000|2021-12-02 10:45:10|42658|42638|42653|42633|42658|42638|42653|42633|0
1638441920000|2021-12-02 10:45:20|42650.6|42630.6|42650.6|42630.6|42653|42633|42648|42628|0
1638441930000|2021-12-02 10:45:30|42650.5|42630.5|42650.5|42630.5|42650.5|42630.5|42650.5|42630.5|0
1638441940000|2021-12-02 10:45:40|42652.9|42632.9|42653|42633|42653|42633|42652.9|42632.9|2
1638441960000|2021-12-02 10:46:00|42658|42638|42658|42638|42658|42638|42658|42638|2
1638441990000|2021-12-02 10:46:30|42660.5|42640.5|42663|42643|42663|42643|42660.5|42640.5|2
1638442000000|2021-12-02 10:46:40|42672.9|42652.9|42677.9|42657.9|42677.9|42657.9|42672.9|42652.9|2
1638442020000|2021-12-02 10:47:00|42678|42658|42678|42658|42678|42658|42678|42658|0
1638442030000|2021-12-02 10:47:10|42680.4|42660.4|42680.4|42660.4|42680.4|42660.4|42680.4|42660.4|1
1638442040000|2021-12-02 10:47:20|42680.5|42660.5|42678|42658|42680.5|42660.5|42678|42658|2
1638442050000|2021-12-02 10:47:30|42680.5|42660.5|42683|42663|42683|42663|42680.5|42660.5|0
1638442070000|2021-12-02 10:47:50|42680.6|42660.6|42685.5|42665.5|42688|42668|42680.6|42660.6|3
1638442080000|2021-12-02 10:48:00|42687.9|42667.9|42688|42668|42688|42668|42685.5|42665.5|2
1638442090000|2021-12-02 10:48:10|42687.9|42667.9|42683|42663|42687.9|42667.9|42683|42663|3
1638442100000|2021-12-02 10:48:20|42680.5|42660.5|42678|42658|42683|42663|42678|42658|1
1638442110000|2021-12-02 10:48:30|42680.5|42660.5|42678|42658|42680.5|42660.5|42678|42658|0
1638442120000|2021-12-02 10:48:40|42680.4|42660.4|42683|42663|42683|42663|42678|42658|0
1638442130000|2021-12-02 10:48:50|42680.5|42660.5|42680.5|42660.5|42680.5|42660.5|42680.5|42660.5|4
1638442140000|2021-12-02 10:49:00|42678|42658|42670.5|42650.5|42678|42658|42670.5|42650.5|2
1638442150000|2021-12-02 10:49:10|42672.9|42652.9|42670.5|42650.5|42673|42653|42670.5|42650.5|0
1638442160000|2021-12-02 10:49:20|42673|42653|42673|42653|42673|42653|42673|42653|0
1638442170000|2021-12-02 10:49:30|42670.5|42650.5|42670.5|42650.5|42670.5|42650.5|42670.5|42650.5|1
1638442190000|2021-12-02 10:49:50|||||||||1
1638442200000|2021-12-02 10:50:00|42673|42653|42673|42653|42673|42653|42673|42653|1
1638442210000|2021-12-02 10:50:10|42675.4|42655.4|42683|42663|42685.5|42665.5|42675.4|42655.4|4
1638442220000|2021-12-02 10:50:20|||||||||2
1638442230000|2021-12-02 10:50:30|42678|42658|42683|42663|42683|42663|42678|42658|3
1638442240000|2021-12-02 10:50:40|42680.6|42660.6|42683|42663|42683|42663|42678|42658|2
1638442250000|2021-12-02 10:50:50|42685.5|42665.5|42685.5|42665.5|42685.5|42665.5|42685.5|42665.5|0
1638442260000|2021-12-02 10:51:00|42687.9|42667.9|42685.5|42665.5|42688|42668|42685.5|42665.5|2
1638442270000|2021-12-02 10:51:10|42683|42663|42683|42663|42683|42663|42683|42663|1
1638442280000|2021-12-02 10:51:20|42685.4|42665.4|42680.5|42660.5|42685.5|42665.5|42680.5|42660.5|0
1638442290000|2021-12-02 10:51:30|42683|42663|42680.5|42660.5|42683|42663|42680.5|42660.5|1
1638442300000|2021-12-02 10:51:40|42678.1|42658.1|42678|42658|42678.1|42658.1|42678|42658|0
1638442310000|2021-12-02 10:51:50|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|42673|42653|3
1638442320000|2021-12-02 10:52:00|42673|42653|42668|42648|42673|42653|42668|42648|3
1638442330000|2021-12-02 10:52:10|42665.6|42645.6|42668|42648|42668|42648|42665.6|42645.6|0
1638442340000|2021-12-02 10:52:20|42665.5|42645.5|42645.7|42625.7|42665.5|42645.5|42645.7|42625.7|5
1638442350000|2021-12-02 10:52:30|42645.6|42625.6|42643|42623|42645.6|42625.6|42638|42618|1
1638442360000|2021-12-02 10:52:40|42640.6|42620.6|42638|42618|42640.6|42620.6|42635.6|42615.6|4
1638442370000|2021-12-02 10:52:50|42643|42623|42645.5|42625.5|42645.5|42625.5|42643|42623|2
1638442380000|2021-12-02 10:53:00|42643|42623|42645.5|42625.5|42645.5|42625.5|42643|42623|0
1638442390000|2021-12-02 10:53:10|42647.9|42627.9|42645.5|42625.5|42648|42628|42643|42623|0
1638442400000|2021-12-02 10:53:20|42647.9|42627.9|42648|42628|42648|42628|42647.9|42627.9|0
1638442420000|2021-12-02 10:53:40|42650.4|42630.4|42650.5|42630.5|42650.5|42630.5|42650.4|42630.4|0
1638442440000|2021-12-02 10:54:00|42653|42633|42658|42638|42660.5|42640.5|42653|42633|4
1638442450000|2021-12-02 10:54:10|42660.5|42640.5|42663|42643|42663|42643|42658|42638|0
1638442460000|2021-12-02 10:54:20|42660.6|42640.6|42663|42643|42663|42643|42658|42638|3
1638442470000|2021-12-02 10:54:30|42660.6|42640.6|42663|42643|42663|42643|42658|42638|1
1638442480000|2021-12-02 10:54:40|42660.6|42640.6|42658|42638|42660.6|42640.6|42658|42638|0
1638442490000|2021-12-02 10:54:50|42660.4|42640.4|42660.5|42640.5|42663|42643|42660.4|42640.4|1
1638442530000|2021-12-02 10:55:30|42658.1|42638.1|42663|42643|42663|42643|42658|42638|1
1638442540000|2021-12-02 10:55:40|42658|42638|42658|42638|42660.5|42640.5|42658|42638|5
1638442550000|2021-12-02 10:55:50|42660.4|42640.4|42660.4|42640.4|42660.4|42640.4|42660.4|42640.4|0
1638442560000|2021-12-02 10:56:00|42660.5|42640.5|42658|42638|42660.5|42640.5|42658|42638|2
1638442570000|2021-12-02 10:56:10|42660.4|42640.4|42660.5|42640.5|42660.5|42640.5|42660.4|42640.4|1
1638442590000|2021-12-02 10:56:30|42662.9|42642.9|42660.5|42640.5|42663|42643|42660.5|42640.5|1
1638442620000|2021-12-02 10:57:00|42663|42643|42660.5|42640.5|42663|42643|42660.5|42640.5|1
1638442630000|2021-12-02 10:57:10|42663|42643|42660.5|42640.5|42663|42643|42660.5|42640.5|2
1638442640000|2021-12-02 10:57:20|42658.1|42638.1|42658.1|42638.1|42658.1|42638.1|42658.1|42638.1|1
1638442650000|2021-12-02 10:57:30|42658|42638|42658|42638|42658|42638|42658|42638|0
1638442660000|2021-12-02 10:57:40|42655.6|42635.6|42655.5|42635.5|42655.6|42635.6|42655.5|42635.5|1
1638442670000|2021-12-02 10:57:50|42657.9|42637.9|42660.5|42640.5|42660.5|42640.5|42657.9|42637.9|4
1638442690000|2021-12-02 10:58:10|42663|42643|42663|42643|42663|42643|42663|42643|3
1638442710000|2021-12-02 10:58:30|42668|42648|42668|42648|42668|42648|42668|42648|4
1638442730000|2021-12-02 10:58:50|||||||||2
1638442750000|2021-12-02 10:59:10|42663|42643|42658|42638|42663|42643|42658|42638|7
1638442770000|2021-12-02 10:59:30|42653|42633|42650.5|42630.5|42653|42633|42650.5|42630.5|2
1638442780000|2021-12-02 10:59:40|42648.1|42628.1|42648|42628|42648.1|42628.1|42648|42628|0
1638442790000|2021-12-02 10:59:50|42650.4|42630.4|42653|42633|42653|42633|42650.4|42630.4|0
1638442800000|2021-12-02 11:00:00|42655.5|42635.5|42658|42638|42660.4|42640.4|42653.1|42633.1|1
1638442810000|2021-12-02 11:00:10|42655.6|42635.6|42653|42633|42655.6|42635.6|42653|42633|3
1638442820000|2021-12-02 11:00:20|42650.6|42630.6|42650.5|42630.5|42650.6|42630.6|42648|42628|2
1638442830000|2021-12-02 11:00:30|42652.9|42632.9|42653|42633|42653|42633|42652.9|42632.9|0
1638442840000|2021-12-02 11:00:40|42655.5|42635.5|42660.4|42640.4|42660.4|42640.4|42655.5|42635.5|1
1638442850000|2021-12-02 11:00:50|42657.9|42637.9|42660.5|42640.5|42662.9|42642.9|42657.9|42637.9|0
1638442860000|2021-12-02 11:01:00|42658.1|42638.1|42660.6|42640.6|42663|42643|42658|42638|0
1638442870000|2021-12-02 11:01:10|42660.5|42640.5|42658|42638|42660.5|42640.5|42655.5|42635.5|2
1638442880000|2021-12-02 11:01:20|42655.5|42635.5|42655.5|42635.5|42655.5|42635.5|42655.5|42635.5|1
1638442890000|2021-12-02 11:01:30|42653|42633|42653|42633|42653|42633|42653|42633|0
1638442900000|2021-12-02 11:01:40|42648|42628|42648|42628|42648|42628|42648|42628|1
1638442910000|2021-12-02 11:01:50|42647.9|42627.9|42648|42628|42648|42628|42645.5|42625.5|0
1638442920000|2021-12-02 11:02:00|42645.5|42625.5|42648|42628|42648|42628|42645.5|42625.5|2
1638442930000|2021-12-02 11:02:10|||||||||1
1638442940000|2021-12-02 11:02:20|42645.6|42625.6|42648|42628|42648|42628|42645.5|42625.5|1
1638442950000|2021-12-02 11:02:30|42645.6|42625.6|42643|42623|42645.6|42625.6|42643|42623|1
1638442960000|2021-12-02 11:02:40|42640.5|42620.5|42630.5|42610.5|42640.5|42620.5|42630.5|42610.5|2
1638442970000|2021-12-02 11:02:50|42633|42613|42633|42613|42633|42613|42633|42613|2
1638442980000|2021-12-02 11:03:00|42635.4|42615.4|42635.5|42615.5|42635.5|42615.5|42633|42613|0
1638443000000|2021-12-02 11:03:20|||||||||3
1638443020000|2021-12-02 11:03:40|||||||||1
1638443040000|2021-12-02 11:04:00|42633.1|42613.1|42628|42608|42633.1|42613.1|42628|42608|2
1638443050000|2021-12-02 11:04:10|42630.5|42610.5|42638|42618|42638|42618|42630.5|42610.5|2
1638443060000|2021-12-02 11:04:20|42640.5|42620.5|42640.5|42620.5|42640.5|42620.5|42640.5|42620.5|2
1638443080000|2021-12-02 11:04:40|42647.9|42627.9|42653|42633|42653|42633|42647.9|42627.9|3
1638443090000|2021-12-02 11:04:50|42655.4|42635.4|42663|42643|42663|42643|42655.4|42635.4|2
1638443100000|2021-12-02 11:05:00|||||||||2
1638443110000|2021-12-02 11:05:10|42663.2|42643.2|42673|42653|42673|42653|42663.2|42643.2|3
1638443120000|2021-12-02 11:05:20|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|1
1638443140000|2021-12-02 11:05:40|42673|42653|42673|42653|42673|42653|42673|42653|2
1638443150000|2021-12-02 11:05:50|||||||||2
1638443160000|2021-12-02 11:06:00|42670.6|42650.6|42668.1|42648.1|42670.6|42650.6|42668.1|42648.1|8
1638443170000|2021-12-02 11:06:10|42670.5|42650.5|42668|42648|42670.5|42650.5|42668|42648|2
1638443180000|2021-12-02 11:06:20|42670.5|42650.5|42668|42648|42670.5|42650.5|42668|42648|1
1638443190000|2021-12-02 11:06:30|42665.6|42645.6|42665.5|42645.5|42665.6|42645.6|42665.5|42645.5|0
1638443210000|2021-12-02 11:06:50|42668|42648|42670.5|42650.5|42670.5|42650.5|42668|42648|2
1638443220000|2021-12-02 11:07:00|42668.1|42648.1|42668|42648|42668.1|42648.1|42665.5|42645.5|2
1638443230000|2021-12-02 11:07:10|42670.5|42650.5|42670.5|42650.5|42670.5|42650.5|42670.5|42650.5|1
1638443240000|2021-12-02 11:07:20|42668.1|42648.1|42668.1|42648.1|42668.1|42648.1|42668.1|42648.1|0
1638443250000|2021-12-02 11:07:30|42670.5|42650.5|42670.4|42650.4|42670.5|42650.5|42670.4|42650.4|0
1638443260000|2021-12-02 11:07:40|42670.5|42650.5|42673|42653|42673|42653|42670.5|42650.5|1
1638443280000|2021-12-02 11:08:00|42668.2|42648.2|42670.5|42650.5|42670.5|42650.5|42668|42648|1
1638443290000|2021-12-02 11:08:10|42673|42653|42670.5|42650.5|42673|42653|42670.5|42650.5|1
1638443300000|2021-12-02 11:08:20|42672.9|42652.9|42675.5|42655.5|42675.5|42655.5|42672.9|42652.9|3
1638443310000|2021-12-02 11:08:30|42678|42658|42678|42658|42678|42658|42678|42658|0
1638443320000|2021-12-02 11:08:40|||||||||1
1638443330000|2021-12-02 11:08:50|42675.5|42655.5|42675.6|42655.6|42678|42658|42675.5|42655.5|1
1638443340000|2021-12-02 11:09:00|42675.5|42655.5|42678|42658|42680.5|42660.5|42675.5|42655.5|2
1638443350000|2021-12-02 11:09:10|42675.6|42655.6|42675.6|42655.6|42675.6|42655.6|42675.6|42655.6|0
1638443360000|2021-12-02 11:09:20|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|2
1638443380000|2021-12-02 11:09:40|42673.1|42653.1|42673|42653|42673.1|42653.1|42673|42653|1
1638443400000|2021-12-02 11:10:00|42670.6|42650.6|42657.9|42637.9|42670.6|42650.6|42657.9|42637.9|3
1638443410000|2021-12-02 11:10:10|42658|42638|42658|42638|42658|42638|42655.5|42635.5|5
1638443420000|2021-12-02 11:10:20|42660.5|42640.5|42658|42638|42660.5|42640.5|42658|42638|0
1638443430000|2021-12-02 11:10:30|42653|42633|42653|42633|42653|42633|42652.9|42632.9|3
1638443440000|2021-12-02 11:10:40|42650.5|42630.5|42643|42623|42653|42633|42643|42623|1
1638443450000|2021-12-02 11:10:50|42645.5|42625.5|42645.5|42625.5|42645.5|42625.5|42645.5|42625.5|3
1638443460000|2021-12-02 11:11:00|42643.1|42623.1|42643|42623|42645.5|42625.5|42643|42623|1
1638443470000|2021-12-02 11:11:10|42640.5|42620.5|42640.5|42620.5|42640.5|42620.5|42640.5|42620.5|1
1638443520000|2021-12-02 11:12:00|||||||||1
1638443530000|2021-12-02 11:12:10|42638.1|42618.1|42638|42618|42638.1|42618.1|42635.5|42615.5|5
1638443540000|2021-12-02 11:12:20|42642.8|42622.8|42645.4|42625.4|42645.4|42625.4|42642.8|42622.8|2
1638443550000|2021-12-02 11:12:30|42647.8|42627.8|42655.5|42635.5|42655.5|42635.5|42647.8|42627.8|1
1638443560000|2021-12-02 11:12:40|42657.9|42637.9|42658|42638|42658|42638|42657.9|42637.9|0
1638443570000|2021-12-02 11:12:50|42655.6|42635.6|42655.6|42635.6|42655.6|42635.6|42655.6|42635.6|0
1638443580000|2021-12-02 11:13:00|42655.5|42635.5|42653|42633|42655.5|42635.5|42653|42633|1
1638443590000|2021-12-02 11:13:10|||||||||3
1638443600000|2021-12-02 11:13:20|42643|42623|42633|42613|42643|42623|42633|42613|1
1638443610000|2021-12-02 11:13:30|42628|42608|42625.5|42605.5|42628|42608|42625.5|42605.5|2
1638443620000|2021-12-02 11:13:40|42623.1|42603.1|42623|42603|42623.1|42603.1|42623|42603|0
1638443630000|2021-12-02 11:13:50|42625.4|42605.4|42628|42608|42628|42608|42625.4|42605.4|9
1638443640000|2021-12-02 11:14:00|42625.5|42605.5|42625.5|42605.5|42625.5|42605.5|42625.5|42605.5|1
1638443650000|2021-12-02 11:14:10|42623.1|42603.1|42628|42608|42628|42608|42623.1|42603.1|3
1638443660000|2021-12-02 11:14:20|42625.6|42605.6|42628|42608|42628|42608|42625.5|42605.5|1
1638443670000|2021-12-02 11:14:30|42630.4|42610.4|42637.8|42617.8|42637.8|42617.8|42630.4|42610.4|4
1638443680000|2021-12-02 11:14:40|42642.8|42622.8|42642.8|42622.8|42642.8|42622.8|42642.8|42622.8|2
1638443690000|2021-12-02 11:14:50|42645.2|42625.2|42653|42633|42653|42633|42642.8|42622.8|2
1638443700000|2021-12-02 11:15:00|42655.4|42635.4|42650.5|42630.5|42655.5|42635.5|42648.1|42628.1|1
1638443710000|2021-12-02 11:15:10|42648|42628|42650.5|42630.5|42650.5|42630.5|42648|42628|1
1638443720000|2021-12-02 11:15:20|42645.6|42625.6|42645.5|42625.5|42645.6|42625.6|42645.5|42625.5|0
1638443730000|2021-12-02 11:15:30|42643.1|42623.1|42643|42623|42643.1|42623.1|42643|42623|1
1638443750000|2021-12-02 11:15:50|42645.4|42625.4|42653|42633|42653|42633|42645.4|42625.4|3
1638443760000|2021-12-02 11:16:00|42657.8|42637.8|42658|42638|42658|42638|42657.8|42637.8|0
1638443770000|2021-12-02 11:16:10|42660.5|42640.5|42670.5|42650.5|42670.5|42650.5|42660.5|42640.5|6
1638443780000|2021-12-02 11:16:20|42668.1|42648.1|42668.1|42648.1|42668.1|42648.1|42668.1|42648.1|1
1638443790000|2021-12-02 11:16:30|42663|42643|42663|42643|42663|42643|42663|42643|6
1638443800000|2021-12-02 11:16:40|42660.6|42640.6|42663|42643|42663|42643|42660.6|42640.6|0
1638443830000|2021-12-02 11:17:10|42658|42638|42660.5|42640.5|42662.9|42642.9|42658|42638|2
1638443840000|2021-12-02 11:17:20|42663|42643|42663|42643|42663|42643|42663|42643|6
1638443850000|2021-12-02 11:17:30|42668|42648|42668|42648|42668|42648|42668|42648|4
1638443860000|2021-12-02 11:17:40|42665.5|42645.5|42665.5|42645.5|42665.5|42645.5|42665.5|42645.5|0
1638443870000|2021-12-02 11:17:50|42663|42643|42660.6|42640.6|42663|42643|42660.6|42640.6|1
1638443880000|2021-12-02 11:18:00|42658|42638|42648|42628|42658|42638|42648|42628|1
1638443890000|2021-12-02 11:18:10|42653|42633|42653|42633|42653|42633|42653|42633|2
1638443910000|2021-12-02 11:18:30|42655.4|42635.4|42658|42638|42658|42638|42655.4|42635.4|0
1638443920000|2021-12-02 11:18:40|42655.4|42635.4|42653|42633|42655.4|42635.4|42653|42633|2
1638443930000|2021-12-02 11:18:50|42650.6|42630.6|42653|42633|42653|42633|42650.5|42630.5|1
1638443960000|2021-12-02 11:19:20|42655.5|42635.5|42655.5|42635.5|42655.5|42635.5|42655.5|42635.5|1
1638443970000|2021-12-02 11:19:30|42653.1|42633.1|42653|42633|42653.1|42633.1|42653|42633|0
1638443980000|2021-12-02 11:19:40|42655.5|42635.5|42658|42638|42658|42638|42655.5|42635.5|1
1638443990000|2021-12-02 11:19:50|42655.6|42635.6|42658|42638|42658|42638|42655.6|42635.6|2
1638444000000|2021-12-02 11:20:00|42655.6|42635.6|42658|42638|42658|42638|42655.5|42635.5|1
1638444010000|2021-12-02 11:20:10|42655.5|42635.5|42653|42633|42655.5|42635.5|42653|42633|0
1638444020000|2021-12-02 11:20:20|42655.5|42635.5|42653|42633|42655.5|42635.5|42653|42633|0
1638444030000|2021-12-02 11:20:30|42655.4|42635.4|42660.5|42640.5|42660.5|42640.5|42655.4|42635.4|7
1638444040000|2021-12-02 11:20:40|42658.1|42638.1|42660.5|42640.5|42660.5|42640.5|42658.1|42638.1|0
1638444060000|2021-12-02 11:21:00|42658|42638|42668|42648|42668|42648|42658|42638|2
1638444070000|2021-12-02 11:21:10|42670.4|42650.4|42673|42653|42673|42653|42670.4|42650.4|1
1638444080000|2021-12-02 11:21:20|||||||||1
1638444090000|2021-12-02 11:21:30|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|0
1638444100000|2021-12-02 11:21:40|42673.1|42653.1|42673|42653|42673.1|42653.1|42673|42653|1
1638444110000|2021-12-02 11:21:50|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|1
1638444120000|2021-12-02 11:22:00|42673.1|42653.1|42673|42653|42675.5|42655.5|42673|42653|2
1638444140000|2021-12-02 11:22:20|42675.4|42655.4|42675.5|42655.5|42675.5|42655.5|42675.4|42655.4|0
1638444150000|2021-12-02 11:22:30|42670.5|42650.5|42668|42648|42673|42653|42668|42648|11
1638444160000|2021-12-02 11:22:40|||||||||1
1638444170000|2021-12-02 11:22:50|42665.5|42645.5|42665.5|42645.5|42665.5|42645.5|42663|42643|0
1638444180000|2021-12-02 11:23:00|42663.1|42643.1|42663|42643|42667.8|42647.8|42660.6|42640.6|4
1638444200000|2021-12-02 11:23:20|42660.5|42640.5|42663|42643|42663|42643|42660.5|42640.5|1
1638444210000|2021-12-02 11:23:30|42665.5|42645.5|42663|42643|42665.5|42645.5|42663|42643|1
1638444220000|2021-12-02 11:23:40|||||||||1
1638444250000|2021-12-02 11:24:10|42660.6|42640.6|42658|42638|42660.6|42640.6|42658|42638|1
1638444270000|2021-12-02 11:24:30|42655.6|42635.6|42655.6|42635.6|42655.6|42635.6|42655.6|42635.6|1
1638444280000|2021-12-02 11:24:40|42658|42638|42658|42638|42658|42638|42658|42638|0
1638444320000|2021-12-02 11:25:20|42655.5|42635.5|42655.5|42635.5|42655.5|42635.5|42655.5|42635.5|0
1638444330000|2021-12-02 11:25:30|42655.6|42635.6|42658|42638|42658|42638|42655.5|42635.5|0
1638444340000|2021-12-02 11:25:40|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|0
1638444350000|2021-12-02 11:25:50|42663|42643|42660.5|42640.5|42663|42643|42660.5|42640.5|0
1638444360000|2021-12-02 11:26:00|42662.9|42642.9|42673|42653|42673|42653|42662.9|42642.9|4
1638444370000|2021-12-02 11:26:10|42670.5|42650.5|42670.5|42650.5|42670.5|42650.5|42670.5|42650.5|1
1638444380000|2021-12-02 11:26:20|42668|42648|42668|42648|42668|42648|42668|42648|0
1638444390000|2021-12-02 11:26:30|42665.6|42645.6|42668|42648|42668|42648|42665.6|42645.6|0
1638444400000|2021-12-02 11:26:40|42665.6|42645.6|42658|42638|42665.6|42645.6|42658|42638|3
1638444410000|2021-12-02 11:26:50|42655.5|42635.5|42648|42628|42655.5|42635.5|42648|42628|5
1638444420000|2021-12-02 11:27:00|42650.4|42630.4|42645.5|42625.5|42650.4|42630.4|42645.5|42625.5|3
1638444430000|2021-12-02 11:27:10|42643|42623|42643|42623|42643|42623|42643|42623|1
1638444450000|2021-12-02 11:27:30|42645.4|42625.4|42648|42628|42650.5|42630.5|42645.4|42625.4|4
1638444460000|2021-12-02 11:27:40|42650.4|42630.4|42648|42628|42650.5|42630.5|42645.5|42625.5|2
1638444470000|2021-12-02 11:27:50|42645.5|42625.5|42645.5|42625.5|42645.5|42625.5|42645.5|42625.5|0
1638444480000|2021-12-02 11:28:00|42643|42623|42643|42623|42643|42623|42643|42623|0
1638444490000|2021-12-02 11:28:10|42645.5|42625.5|42645.5|42625.5|42645.5|42625.5|42645.5|42625.5|0
1638444520000|2021-12-02 11:28:40|42648|42628|42648|42628|42652.8|42632.8|42648|42628|3
1638444530000|2021-12-02 11:28:50|||||||||1
1638444540000|2021-12-02 11:29:00|42645.5|42625.5|42648|42628|42648|42628|42645.5|42625.5|0
1638444550000|2021-12-02 11:29:10|42650.5|42630.5|42650.5|42630.5|42650.5|42630.5|42650.5|42630.5|2
1638444560000|2021-12-02 11:29:20|||||||||2
1638444570000|2021-12-02 11:29:30|42653|42633|42653|42633|42653|42633|42653|42633|2
1638444590000|2021-12-02 11:29:50|42650.5|42630.5|42650.5|42630.5|42650.5|42630.5|42650.5|42630.5|1
1638444600000|2021-12-02 11:30:00|42653|42633|42653|42633|42653|42633|42650.5|42630.5|1
1638444610000|2021-12-02 11:30:10|42655.4|42635.4|42660.5|42640.5|42663|42643|42655.4|42635.4|1
1638444620000|2021-12-02 11:30:20|42663|42643|42665.5|42645.5|42665.5|42645.5|42663|42643|2
1638444630000|2021-12-02 11:30:30|42667.9|42647.9|42670.5|42650.5|42672.9|42652.9|42667.9|42647.9|1
1638444640000|2021-12-02 11:30:40|42672.9|42652.9|42668|42648|42673|42653|42668|42648|0
1638444660000|2021-12-02 11:31:00|42665.6|42645.6|42663|42643|42665.6|42645.6|42663|42643|4
1638444670000|2021-12-02 11:31:10|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|42658|42638|0
1638444680000|2021-12-02 11:31:20|42663|42643|42663|42643|42663|42643|42663|42643|0
1638444690000|2021-12-02 11:31:30|42665.4|42645.4|42665.5|42645.5|42665.5|42645.5|42665.4|42645.4|0
1638444700000|2021-12-02 11:31:40|42667.9|42647.9|42663|42643|42668|42648|42663|42643|10
1638444710000|2021-12-02 11:31:50|42662.9|42642.9|42663|42643|42663|42643|42660.5|42640.5|2
1638444720000|2021-12-02 11:32:00|42665.4|42645.4|42665.5|42645.5|42665.5|42645.5|42665.4|42645.4|0
1638444730000|2021-12-02 11:32:10|42668|42648|42670.5|42650.5|42670.5|42650.5|42668|42648|3
1638444740000|2021-12-02 11:32:20|42673|42653|42670.5|42650.5|42675.5|42655.5|42670.5|42650.5|5
1638444750000|2021-12-02 11:32:30|42672.9|42652.9|42673|42653|42673|42653|42672.9|42652.9|0
1638444760000|2021-12-02 11:32:40|42670.6|42650.6|42673|42653|42673|42653|42670.5|42650.5|4
1638444770000|2021-12-02 11:32:50|42670.6|42650.6|42668|42648|42670.6|42650.6|42668|42648|3
1638444780000|2021-12-02 11:33:00|42665.5|42645.5|42665.6|42645.6|42665.6|42645.6|42665.5|42645.5|1
1638444790000|2021-12-02 11:33:10|42665.5|42645.5|42663|42643|42665.5|42645.5|42663|42643|0
1638444810000|2021-12-02 11:33:30|42660.6|42640.6|42655.5|42635.5|42660.6|42640.6|42655.5|42635.5|2
1638444820000|2021-12-02 11:33:40|42653|42633|42653|42633|42653|42633|42653|42633|1
1638444830000|2021-12-02 11:33:50|42650.5|42630.5|42653|42633|42653|42633|42650.5|42630.5|1
1638444840000|2021-12-02 11:34:00|42655.4|42635.4|42645.5|42625.5|42658|42638|42645.5|42625.5|5
1638444850000|2021-12-02 11:34:10|42643.1|42623.1|42643|42623|42643.1|42623.1|42643|42623|0
1638444860000|2021-12-02 11:34:20|||||||||1
1638444870000|2021-12-02 11:34:30|42645.4|42625.4|42645.5|42625.5|42645.5|42625.5|42645.4|42625.4|1
1638444880000|2021-12-02 11:34:40|42643|42623|42643|42623|42643|42623|42643|42623|2
1638444900000|2021-12-02 11:35:00|42645.4|42625.4|42650.5|42630.5|42650.5|42630.5|42645.4|42625.4|4
1638444910000|2021-12-02 11:35:10|42652.9|42632.9|42655.5|42635.5|42655.5|42635.5|42652.9|42632.9|0
1638444920000|2021-12-02 11:35:20|42653.1|42633.1|42653.1|42633.1|42653.1|42633.1|42653.1|42633.1|0
1638444930000|2021-12-02 11:35:30|42653|42633|42653|42633|42653|42633|42653|42633|1
1638444940000|2021-12-02 11:35:40|||||||||1
1638444950000|2021-12-02 11:35:50|42650.5|42630.5|42648|42628|42650.5|42630.5|42648|42628|1
1638444960000|2021-12-02 11:36:00|42645.6|42625.6|42645.5|42625.5|42645.6|42625.6|42645.5|42625.5|2
1638444970000|2021-12-02 11:36:10|42643.1|42623.1|42643|42623|42643.1|42623.1|42643|42623|0
1638444990000|2021-12-02 11:36:30|42640.6|42620.6|42643|42623|42643|42623|42640.5|42620.5|2
1638445000000|2021-12-02 11:36:40|42638|42618|42638|42618|42638|42618|42638|42618|2
1638445010000|2021-12-02 11:36:50|42635.5|42615.5|42633|42613|42635.5|42615.5|42633|42613|2
1638445020000|2021-12-02 11:37:00|42630.6|42610.6|42618|42598|42630.6|42610.6|42618|42598|3
1638445030000|2021-12-02 11:37:10|42620.4|42600.4|42623|42603|42623|42603|42618|42598|4
1638445040000|2021-12-02 11:37:20|42627.8|42607.8|42630.5|42610.5|42630.5|42610.5|42627.8|42607.8|1
1638445050000|2021-12-02 11:37:30|42633|42613|42633|42613|42633|42613|42633|42613|3
1638445060000|2021-12-02 11:37:40|42635.5|42615.5|42635.5|42615.5|42635.5|42615.5|42633|42613|0
1638445070000|2021-12-02 11:37:50|42633|42613|42633|42613|42633|42613|42633|42613|1
1638445080000|2021-12-02 11:38:00|42630.6|42610.6|42635.4|42615.4|42635.5|42615.5|42630.5|42610.5|1
1638445090000|2021-12-02 11:38:10|42635.5|42615.5|42643|42623|42643|42623|42635.5|42615.5|4
1638445100000|2021-12-02 11:38:20|42638.1|42618.1|42628|42608|42640.5|42620.5|42628|42608|2
1638445110000|2021-12-02 11:38:30|42625.6|42605.6|42623|42603|42628|42608|42623|42603|0
1638445120000|2021-12-02 11:38:40|42625.5|42605.5|42623|42603|42625.5|42605.5|42623|42603|0
1638445130000|2021-12-02 11:38:50|42625.5|42605.5|42625.5|42605.5|42625.5|42605.5|42625.5|42605.5|1
1638445140000|2021-12-02 11:39:00|42627.9|42607.9|42630.4|42610.4|42630.4|42610.4|42627.9|42607.9|6
1638445150000|2021-12-02 11:39:10|42630.5|42610.5|42648|42628|42648|42628|42628|42608|7
1638445160000|2021-12-02 11:39:20|42650.5|42630.5|42653|42633|42653|42633|42648.1|42628.1|2
1638445170000|2021-12-02 11:39:30|42650.5|42630.5|42650.5|42630.5|42650.5|42630.5|42650.5|42630.5|1
1638445180000|2021-12-02 11:39:40|42648.1|42628.1|42648|42628|42648.1|42628.1|42648|42628|1
1638445190000|2021-12-02 11:39:50|42650.4|42630.4|42650.5|42630.5|42650.5|42630.5|42650.4|42630.4|2
1638445200000|2021-12-02 11:40:00|42653|42633|42653|42633|42653|42633|42653|42633|4
1638445210000|2021-12-02 11:40:10|42650.6|42630.6|42648|42628|42650.6|42630.6|42648|42628|0
1638445230000|2021-12-02 11:40:30|42645.4|42625.4|42648|42628|42648|42628|42645.4|42625.4|0
1638445240000|2021-12-02 11:40:40|42645.4|42625.4|42643|42623|42645.4|42625.4|42640.5|42620.5|2
1638445250000|2021-12-02 11:40:50|42640.5|42620.5|42640.5|42620.5|42640.5|42620.5|42640.5|42620.5|1
1638445260000|2021-12-02 11:41:00|42643|42623|42643|42623|42643|42623|42640.5|42620.5|0
1638445270000|2021-12-02 11:41:10|42640.5|42620.5|42633|42613|42643|42623|42633|42613|2
1638445280000|2021-12-02 11:41:20|42635.5|42615.5|42633|42613|42635.5|42615.5|42633|42613|0
1638445290000|2021-12-02 11:41:30|42635.5|42615.5|42638|42618|42638|42618|42635.5|42615.5|0
1638445300000|2021-12-02 11:41:40|42633|42613|42640.5|42620.5|42640.5|42620.5|42633|42613|3
1638445310000|2021-12-02 11:41:50|42642.9|42622.9|42640.5|42620.5|42643|42623|42640.5|42620.5|1
1638445320000|2021-12-02 11:42:00|42642.9|42622.9|42638.1|42618.1|42643|42623|42638.1|42618.1|0
1638445340000|2021-12-02 11:42:20|42638|42618|42638|42618|42638|42618|42638|42618|0
1638445350000|2021-12-02 11:42:30|||||||||1
1638445360000|2021-12-02 11:42:40|42635.6|42615.6|42635.5|42615.5|42635.6|42615.6|42635.5|42615.5|2
1638445400000|2021-12-02 11:43:20|42640.4|42620.4|42650.5|42630.5|42653|42633|42640.4|42620.4|10
1638445410000|2021-12-02 11:43:30|42648.1|42628.1|42653|42633|42653|42633|42648.1|42628.1|2
1638445430000|2021-12-02 11:43:50|42655.5|42635.5|42655.5|42635.5|42655.5|42635.5|42655.5|42635.5|1
1638445440000|2021-12-02 11:44:00|42657.9|42637.9|42655.5|42635.5|42657.9|42637.9|42655.5|42635.5|0
1638445470000|2021-12-02 11:44:30|42657.9|42637.9|42658.1|42638.1|42660.5|42640.5|42655.6|42635.6|2
1638445480000|2021-12-02 11:44:40|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|1
1638445490000|2021-12-02 11:44:50|42662.9|42642.9|42663|42643|42663|42643|42662.9|42642.9|3
1638445500000|2021-12-02 11:45:00|42665.4|42645.4|42663|42643|42665.4|42645.4|42660.5|42640.5|1
1638445510000|2021-12-02 11:45:10|42663.1|42643.1|42655.5|42635.5|42663.1|42643.1|42655.5|42635.5|2
1638445520000|2021-12-02 11:45:20|42653|42633|42653|42633|42653|42633|42653|42633|0
1638445530000|2021-12-02 11:45:30|42650.5|42630.5|42650.5|42630.5|42650.5|42630.5|42645.5|42625.5|3
1638445540000|2021-12-02 11:45:40|42648|42628|42653|42633|42653|42633|42648|42628|1
1638445550000|2021-12-02 11:45:50|42655.4|42635.4|42655.5|42635.5|42655.5|42635.5|42655.4|42635.4|0
1638445570000|2021-12-02 11:46:10|42658|42638|42660.5|42640.5|42660.5|42640.5|42658|42638|2
1638445580000|2021-12-02 11:46:20|42660.6|42640.6|42673|42653|42673|42653|42660.6|42640.6|7
1638445590000|2021-12-02 11:46:30|||||||||4
1638445620000|2021-12-02 11:47:00|42675.4|42655.4|42673|42653|42675.4|42655.4|42673|42653|5
1638445640000|2021-12-02 11:47:20|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|3
1638445650000|2021-12-02 11:47:30|42678|42658|42680.5|42660.5|42683|42663|42678|42658|3
1638445660000|2021-12-02 11:47:40|||||||||1
1638445670000|2021-12-02 11:47:50|42675.5|42655.5|42675.5|42655.5|42677.9|42657.9|42675.5|42655.5|1
1638445680000|2021-12-02 11:48:00|||||||||1
1638445690000|2021-12-02 11:48:10|42673.1|42653.1|42673|42653|42673.1|42653.1|42673|42653|0
1638445700000|2021-12-02 11:48:20|42670.6|42650.6|42675.5|42655.5|42675.5|42655.5|42670.6|42650.6|1
1638445710000|2021-12-02 11:48:30|42675.6|42655.6|42685.4|42665.4|42685.4|42665.4|42675.6|42655.6|5
1638445720000|2021-12-02 11:48:40|42683|42663|42683|42663|42683|42663|42683|42663|1
1638445730000|2021-12-02 11:48:50|42680.5|42660.5|42680.5|42660.5|42680.5|42660.5|42680.5|42660.5|1
1638445740000|2021-12-02 11:49:00|42683|42663|42678|42658|42683|42663|42678|42658|0
1638445750000|2021-12-02 11:49:10|42675.5|42655.5|42678|42658|42678|42658|42675.5|42655.5|10
1638445760000|2021-12-02 11:49:20|42675.5|42655.5|42673|42653|42675.5|42655.5|42673|42653|2
1638445770000|2021-12-02 11:49:30|42670.5|42650.5|42660.5|42640.5|42670.5|42650.5|42660.5|42640.5|1
1638445780000|2021-12-02 11:49:40|42658.1|42638.1|42653|42633|42660.5|42640.5|42653|42633|1
1638445790000|2021-12-02 11:49:50|42650.6|42630.6|42653|42633|42653|42633|42650.5|42630.5|2
1638445800000|2021-12-02 11:50:00|42650.6|42630.6|42645.4|42625.4|42653|42633|42645.4|42625.4|9
1638445810000|2021-12-02 11:50:10|42643|42623|42645.5|42625.5|42645.5|42625.5|42640.6|42620.6|10
1638445820000|2021-12-02 11:50:20|42648|42628|42655.5|42635.5|42655.5|42635.5|42648|42628|4
1638445830000|2021-12-02 11:50:30|42653|42633|42653|42633|42655.5|42635.5|42653|42633|2
1638445840000|2021-12-02 11:50:40|42655.4|42635.4|42660.5|42640.5|42660.5|42640.5|42653|42633|5
1638445850000|2021-12-02 11:50:50|42662.9|42642.9|42663|42643|42663|42643|42660.4|42640.4|3
1638445860000|2021-12-02 11:51:00|42665.4|42645.4|42670.5|42650.5|42670.5|42650.5|42665.4|42645.4|6
1638445870000|2021-12-02 11:51:10|42672.9|42652.9|42670.5|42650.5|42672.9|42652.9|42670.5|42650.5|2
1638445880000|2021-12-02 11:51:20|42668.1|42648.1|42668|42648|42668.1|42648.1|42668|42648|1
1638445890000|2021-12-02 11:51:30|42665.6|42645.6|42665.6|42645.6|42668|42648|42665.6|42645.6|0
1638445900000|2021-12-02 11:51:40|42663.2|42643.2|42660.5|42640.5|42663.2|42643.2|42660.5|42640.5|1
1638445910000|2021-12-02 11:51:50|42662.9|42642.9|42663|42643|42663|42643|42662.9|42642.9|1
1638445920000|2021-12-02 11:52:00|42660.6|42640.6|42663|42643|42663|42643|42660.5|42640.5|0
1638445930000|2021-12-02 11:52:10|42660.6|42640.6|42665.5|42645.5|42665.5|42645.5|42660.5|42640.5|3
1638445940000|2021-12-02 11:52:20|42663.1|42643.1|42663|42643|42663.1|42643.1|42663|42643|2
1638445950000|2021-12-02 11:52:30|42660.6|42640.6|42660.6|42640.6|42660.6|42640.6|42660.6|42640.6|0
1638445960000|2021-12-02 11:52:40|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|0
1638445970000|2021-12-02 11:52:50|42663|42643|42663|42643|42663|42643|42663|42643|1
1638445980000|2021-12-02 11:53:00|||||||||1
1638446000000|2021-12-02 11:53:20|42660.5|42640.5|42662.9|42642.9|42662.9|42642.9|42658|42638|2
1638446020000|2021-12-02 11:53:40|42663|42643|42658|42638|42663|42643|42655.6|42635.6|7
1638446030000|2021-12-02 11:53:50|42660.4|42640.4|42660.4|42640.4|42660.4|42640.4|42660.4|42640.4|0
1638446040000|2021-12-02 11:54:00|42660.5|42640.5|42655.5|42635.5|42660.5|42640.5|42655.5|42635.5|4
1638446050000|2021-12-02 11:54:10|||||||||1
1638446060000|2021-12-02 11:54:20|42653|42633|42653|42633|42653|42633|42653|42633|0
1638446070000|2021-12-02 11:54:30|42655.4|42635.4|42653|42633|42655.4|42635.4|42653|42633|1
1638446080000|2021-12-02 11:54:40|||||||||1
1638446090000|2021-12-02 11:54:50|||||||||1
1638446100000|2021-12-02 11:55:00|42655.4|42635.4|42658|42638|42660.5|42640.5|42655.4|42635.4|2
1638446110000|2021-12-02 11:55:10|42660.4|42640.4|42658|42638|42660.5|42640.5|42658|42638|0
1638446130000|2021-12-02 11:55:30|42660.4|42640.4|42660.5|42640.5|42663|42643|42660.4|42640.4|0
1638446140000|2021-12-02 11:55:40|42658.1|42638.1|42660.5|42640.5|42660.5|42640.5|42658.1|42638.1|4
1638446160000|2021-12-02 11:56:00|42658|42638|42658|42638|42658|42638|42658|42638|1
1638446170000|2021-12-02 11:56:10|42660.5|42640.5|42653.1|42633.1|42663|42643|42653.1|42633.1|0
1638446190000|2021-12-02 11:56:30|42653|42633|42653|42633|42653|42633|42653|42633|0
1638446200000|2021-12-02 11:56:40|42650.5|42630.5|42650.5|42630.5|42650.5|42630.5|42650.5|42630.5|0
1638446210000|2021-12-02 11:56:50|42653|42633|42653|42633|42653|42633|42653|42633|2
1638446240000|2021-12-02 11:57:20|42655.5|42635.5|42658.1|42638.1|42658.1|42638.1|42655.5|42635.5|4
1638446250000|2021-12-02 11:57:30|42663|42643|42663|42643|42663|42643|42663|42643|1
1638446280000|2021-12-02 11:58:00|||||||||2
1638446290000|2021-12-02 11:58:10|42665.5|42645.5|42667.9|42647.9|42668|42648|42665.5|42645.5|1
1638446300000|2021-12-02 11:58:20|42668|42648|42670.5|42650.5|42670.5|42650.5|42668|42648|3
1638446310000|2021-12-02 11:58:30|42680.5|42660.5|42682.9|42662.9|42682.9|42662.9|42680.5|42660.5|8
1638446320000|2021-12-02 11:58:40|42683|42663|42683|42663|42685.4|42665.4|42683|42663|2
1638446340000|2021-12-02 11:59:00|42680.5|42660.5|42680.5|42660.5|42683|42663|42680.5|42660.5|2
1638446360000|2021-12-02 11:59:20|42682.9|42662.9|42680.5|42660.5|42682.9|42662.9|42680.5|42660.5|1
1638446370000|2021-12-02 11:59:30|42678.1|42658.1|42678|42658|42678.1|42658.1|42678|42658|2
1638446380000|2021-12-02 11:59:40|42680.4|42660.4|42678|42658|42680.4|42660.4|42678|42658|1
1638446400000|2021-12-02 12:00:00|42675.6|42655.6|42673|42653|42675.6|42655.6|42668|42648|10
1638446410000|2021-12-02 12:00:10|42670.5|42650.5|42670.5|42650.5|42670.5|42650.5|42670.5|42650.5|1
1638446420000|2021-12-02 12:00:20|42668|42648|42668|42648|42668|42648|42668|42648|0
1638446440000|2021-12-02 12:00:40|42665.6|42645.6|42665.5|42645.5|42665.6|42645.6|42665.5|42645.5|0
1638446450000|2021-12-02 12:00:50|42667.9|42647.9|42663|42643|42668|42648|42663|42643|1
1638446460000|2021-12-02 12:01:00|42660.6|42640.6|42665.5|42645.5|42665.5|42645.5|42660.5|42640.5|2
1638446470000|2021-12-02 12:01:10|42673|42653|42673|42653|42673|42653|42673|42653|2
1638446480000|2021-12-02 12:01:20|42675.4|42655.4|42675.6|42655.6|42675.6|42655.6|42675.4|42655.4|40
1638446490000|2021-12-02 12:01:30|||||||||2
1638446510000|2021-12-02 12:01:50|42673.2|42653.2|42673.2|42653.2|42673.2|42653.2|42673.2|42653.2|0
1638446520000|2021-12-02 12:02:00|42668.2|42648.2|42668.2|42648.2|42668.2|42648.2|42668.2|42648.2|3
1638446530000|2021-12-02 12:02:10|42670.7|42650.7|42670.7|42650.7|42670.7|42650.7|42670.7|42650.7|2
1638446540000|2021-12-02 12:02:20|42673.1|42653.1|42678.1|42658.1|42678.1|42658.1|42673.1|42653.1|2
1638446550000|2021-12-02 12:02:30|42678.2|42658.2|42675.7|42655.7|42678.2|42658.2|42675.7|42655.7|1
1638446560000|2021-12-02 12:02:40|42673.2|42653.2|42673.2|42653.2|42673.2|42653.2|42673.2|42653.2|3
1638446570000|2021-12-02 12:02:50|42670.7|42650.7|42670.7|42650.7|42670.7|42650.7|42668.2|42648.2|3
1638446580000|2021-12-02 12:03:00|42668.3|42648.3|42658.2|42638.2|42668.3|42648.3|42658.2|42638.2|5
1638446590000|2021-12-02 12:03:10|42655.7|42635.7|42653.2|42633.2|42655.7|42635.7|42653.2|42633.2|1
1638446600000|2021-12-02 12:03:20|42650.7|42630.7|42650.7|42630.7|42650.7|42630.7|42650.7|42630.7|4
1638446610000|2021-12-02 12:03:30|42645.7|42625.7|42648.2|42628.2|42648.2|42628.2|42645.7|42625.7|2
1638446620000|2021-12-02 12:03:40|42645.7|42625.7|42645.7|42625.7|42645.7|42625.7|42645.7|42625.7|2
1638446630000|2021-12-02 12:03:50|||||||||1
1638446640000|2021-12-02 12:04:00|42648.2|42628.2|42645.7|42625.7|42650.7|42630.7|42645.7|42625.7|5
1638446650000|2021-12-02 12:04:10|42648.2|42628.2|42648.1|42628.1|42648.2|42628.2|42643.3|42623.3|0
1638446660000|2021-12-02 12:04:20|42645.7|42625.7|42648.2|42628.2|42648.2|42628.2|42645.7|42625.7|1
1638446670000|2021-12-02 12:04:30|||||||||1
1638446680000|2021-12-02 12:04:40|||||||||1
1638446700000|2021-12-02 12:05:00|42645.8|42625.8|42645.7|42625.7|42645.8|42625.8|42645.7|42625.7|0
1638446710000|2021-12-02 12:05:10|42643.3|42623.3|42648.1|42628.1|42648.1|42628.1|42643.3|42623.3|3
1638446720000|2021-12-02 12:05:20|42650.5|42630.5|42650.7|42630.7|42650.7|42630.7|42650.5|42630.5|13
1638446730000|2021-12-02 12:05:30|42653.2|42633.2|42655.7|42635.7|42655.7|42635.7|42653.2|42633.2|4
1638446740000|2021-12-02 12:05:40|42655.8|42635.8|42655.8|42635.8|42658.2|42638.2|42655.8|42635.8|3
1638446750000|2021-12-02 12:05:50|42653.2|42633.2|42650.7|42630.7|42655.7|42635.7|42650.7|42630.7|1
1638446760000|2021-12-02 12:06:00|42650.6|42630.6|42648.2|42628.2|42650.6|42630.6|42648.2|42628.2|0
1638446770000|2021-12-02 12:06:10|42645.8|42625.8|42618.1|42598.1|42645.8|42625.8|42615.7|42595.7|14
1638446780000|2021-12-02 12:06:20|42618.2|42598.2|42623.2|42603.2|42625.6|42605.6|42618.2|42598.2|7
1638446790000|2021-12-02 12:06:30|42620.7|42600.7|42615.7|42595.7|42620.7|42600.7|42613.2|42593.2|4
1638446800000|2021-12-02 12:06:40|42613.3|42593.3|42615.7|42595.7|42615.7|42595.7|42613.2|42593.2|1
1638446810000|2021-12-02 12:06:50|42613.2|42593.2|42615.6|42595.6|42615.6|42595.6|42613.1|42593.1|5
1638446820000|2021-12-02 12:07:00|42613.2|42593.2|42630.7|42610.7|42630.7|42610.7|42613.2|42593.2|9
1638446830000|2021-12-02 12:07:10|42633.2|42613.2|42633.2|42613.2|42635.7|42615.7|42633.2|42613.2|1
1638446840000|2021-12-02 12:07:20|42635.6|42615.6|42628.3|42608.3|42640.7|42620.7|42628.3|42608.3|3
1638446850000|2021-12-02 12:07:30|42628.2|42608.2|42630.7|42610.7|42630.7|42610.7|42628.2|42608.2|0
1638446860000|2021-12-02 12:07:40|42628.2|42608.2|42628.2|42608.2|42628.2|42608.2|42628.2|42608.2|1
1638446870000|2021-12-02 12:07:50|42630.6|42610.6|42630.7|42610.7|42630.7|42610.7|42628.2|42608.2|2
1638446880000|2021-12-02 12:08:00|42628.2|42608.2|42615.8|42595.8|42628.2|42608.2|42615.8|42595.8|4
1638446890000|2021-12-02 12:08:10|42615.7|42595.7|42613.2|42593.2|42615.7|42595.7|42610.7|42590.7|1
1638446900000|2021-12-02 12:08:20|42610.8|42590.8|42615.7|42595.7|42618.2|42598.2|42610.8|42590.8|7
1638446910000|2021-12-02 12:08:30|42618.1|42598.1|42615.7|42595.7|42618.2|42598.2|42615.7|42595.7|4
1638446920000|2021-12-02 12:08:40|42610.7|42590.7|42583.2|42563.2|42610.7|42590.7|42583.2|42563.2|17
1638446930000|2021-12-02 12:08:50|42580.6|42560.6|42578.2|42558.2|42583.2|42563.2|42575.7|42555.7|9
1638446940000|2021-12-02 12:09:00|42580.7|42560.7|42583.3|42563.3|42588.2|42568.2|42580.7|42560.7|8
1638446950000|2021-12-02 12:09:10|42585.7|42565.7|42585.6|42565.6|42588.3|42568.3|42580.7|42560.7|14
1638446960000|2021-12-02 12:09:20|42588.1|42568.1|42593.2|42573.2|42593.2|42573.2|42585.7|42565.7|4
1638446970000|2021-12-02 12:09:30|42598.2|42578.2|42598.3|42578.3|42613.2|42593.2|42593.2|42573.2|14
1638446980000|2021-12-02 12:09:40|42598.2|42578.2|42598.2|42578.2|42600.7|42580.7|42595.8|42575.8|6
1638446990000|2021-12-02 12:09:50|42603.1|42583.1|42598.2|42578.2|42603.2|42583.2|42595.8|42575.8|4
1638447000000|2021-12-02 12:10:00|42600.7|42580.7|42593.3|42573.3|42600.7|42580.7|42593.3|42573.3|173
1638447010000|2021-12-02 12:10:10|42588.3|42568.3|42578.3|42558.3|42588.3|42568.3|42578.3|42558.3|4
1638447020000|2021-12-02 12:10:20|42570.8|42550.8|42555.8|42535.8|42570.8|42550.8|42555.8|42535.8|19
1638447030000|2021-12-02 12:10:30|42558.3|42538.3|42573.3|42553.3|42573.3|42553.3|42558.3|42538.3|12
1638447040000|2021-12-02 12:10:40|42578.3|42558.3|42580.8|42560.8|42580.8|42560.8|42578.3|42558.3|1
1638447050000|2021-12-02 12:10:50|42583.3|42563.3|42583.3|42563.3|42583.3|42563.3|42583.3|42563.3|0
1638447060000|2021-12-02 12:11:00|42588.3|42568.3|42590.8|42570.8|42590.8|42570.8|42588.3|42568.3|5
1638447070000|2021-12-02 12:11:10|||||||||2
1638447080000|2021-12-02 12:11:20|42588.4|42568.4|42593.3|42573.3|42593.3|42573.3|42588.4|42568.4|1
1638447090000|2021-12-02 12:11:30|42603.3|42583.3|42598.3|42578.3|42603.3|42583.3|42598.3|42578.3|6
1638447100000|2021-12-02 12:11:40|42600.8|42580.8|42608.3|42588.3|42608.3|42588.3|42600.8|42580.8|2
1638447110000|2021-12-02 12:11:50|42610.8|42590.8|42615.7|42595.7|42615.7|42595.7|42610.8|42590.8|6
1638447120000|2021-12-02 12:12:00|42615.8|42595.8|42603.4|42583.4|42620.8|42600.8|42603.4|42583.4|7
1638447130000|2021-12-02 12:12:10|42605.9|42585.9|42613.3|42593.3|42613.3|42593.3|42605.9|42585.9|2
1638447140000|2021-12-02 12:12:20|||||||||1
1638447150000|2021-12-02 12:12:30|42615.8|42595.8|42628.3|42608.3|42628.3|42608.3|42615.8|42595.8|5
1638447160000|2021-12-02 12:12:40|42630.7|42610.7|42633.3|42613.3|42633.3|42613.3|42630.7|42610.7|2
1638447170000|2021-12-02 12:12:50|42630.9|42610.9|42630.8|42610.8|42630.9|42610.9|42630.8|42610.8|1
1638447180000|2021-12-02 12:13:00|42628.3|42608.3|42623.3|42603.3|42628.3|42608.3|42618.4|42598.4|2
1638447190000|2021-12-02 12:13:10|42613.3|42593.3|42613.3|42593.3|42613.3|42593.3|42613.3|42593.3|3
1638447200000|2021-12-02 12:13:20|42615.7|42595.7|42613.3|42593.3|42615.8|42595.8|42613.3|42593.3|1
1638447210000|2021-12-02 12:13:30|42615.8|42595.8|42615.8|42595.8|42615.8|42595.8|42615.8|42595.8|0
1638447220000|2021-12-02 12:13:40|42613.4|42593.4|42613.3|42593.3|42613.4|42593.4|42613.3|42593.3|0
1638447230000|2021-12-02 12:13:50|42610.8|42590.8|42610.8|42590.8|42610.8|42590.8|42610.8|42590.8|0
1638447240000|2021-12-02 12:14:00|42613.3|42593.3|42618.3|42598.3|42618.3|42598.3|42613.3|42593.3|4
1638447260000|2021-12-02 12:14:20|42620.7|42600.7|42623.2|42603.2|42623.2|42603.2|42620.7|42600.7|5
1638447270000|2021-12-02 12:14:30|42620.8|42600.8|42620.8|42600.8|42620.8|42600.8|42620.8|42600.8|0
1638447280000|2021-12-02 12:14:40|42618.4|42598.4|42615.8|42595.8|42618.4|42598.4|42615.8|42595.8|3
1638447300000|2021-12-02 12:15:00|42608.3|42588.3|42608.3|42588.3|42608.3|42588.3|42605.8|42585.8|3
1638447310000|2021-12-02 12:15:10|||||||||1
1638447320000|2021-12-02 12:15:20|42605.8|42585.8|42593.5|42573.5|42605.8|42585.8|42593.5|42573.5|18
1638447330000|2021-12-02 12:15:30|42598.4|42578.4|42598.4|42578.4|42600.9|42580.9|42598.4|42578.4|6
1638447340000|2021-12-02 12:15:40|42596|42576|42598.5|42578.5|42598.5|42578.5|42596|42576|3
1638447350000|2021-12-02 12:15:50|42601|42581|42601|42581|42601|42581|42601|42581|0
1638447360000|2021-12-02 12:16:00|42603.5|42583.5|42603.4|42583.4|42603.5|42583.5|42596|42576|19
1638447370000|2021-12-02 12:16:10|42608.5|42588.5|42606|42586|42608.5|42588.5|42606|42586|5
1638447390000|2021-12-02 12:16:30|42603.5|42583.5|42588.5|42568.5|42603.5|42583.5|42588.5|42568.5|3
1638447400000|2021-12-02 12:16:40|42583.5|42563.5|42578.5|42558.5|42583.5|42563.5|42578.5|42558.5|5
1638447410000|2021-12-02 12:16:50|42580.9|42560.9|42578.5|42558.5|42581|42561|42578.5|42558.5|2
1638447420000|2021-12-02 12:17:00|42576|42556|42573.5|42553.5|42576|42556|42573.5|42553.5|1
1638447430000|2021-12-02 12:17:10|42575.9|42555.9|42578.4|42558.4|42578.4|42558.4|42575.9|42555.9|9
1638447440000|2021-12-02 12:17:20|42558.6|42538.6|42558.5|42538.5|42558.6|42538.6|42556.1|42536.1|10
1638447450000|2021-12-02 12:17:30|42558.4|42538.4|42553.5|42533.5|42558.5|42538.5|42553.5|42533.5|2
1638447460000|2021-12-02 12:17:40|42556|42536|42558.4|42538.4|42558.4|42538.4|42551.1|42531.1|10
1638447470000|2021-12-02 12:17:50|42565.7|42545.7|42565.7|42545.7|42565.7|42545.7|42565.7|42545.7|10
1638447480000|2021-12-02 12:18:00|42568.3|42548.3|42568.4|42548.4|42570.9|42550.9|42565.9|42545.9|2
1638447500000|2021-12-02 12:18:20|42566|42546|42565.9|42545.9|42566|42546|42565.9|42545.9|1
1638447510000|2021-12-02 12:18:30|42568.4|42548.4|42568.4|42548.4|42568.4|42548.4|42568.4|42548.4|2
1638447520000|2021-12-02 12:18:40|42568.3|42548.3|42568.3|42548.3|42568.3|42548.3|42568.3|42548.3|6
1638447530000|2021-12-02 12:18:50|42570.8|42550.8|42568.3|42548.3|42570.8|42550.8|42568.3|42548.3|3
1638447540000|2021-12-02 12:19:00|42568.4|42548.4|42565.9|42545.9|42568.4|42548.4|42565.9|42545.9|7
1638447550000|2021-12-02 12:19:10|42563.5|42543.5|42565.9|42545.9|42565.9|42545.9|42560.9|42540.9|7
1638447560000|2021-12-02 12:19:20|42565.8|42545.8|42561|42541|42565.8|42545.8|42561|42541|1
1638447570000|2021-12-02 12:19:30|42563.4|42543.4|42558.5|42538.5|42563.5|42543.5|42558.5|42538.5|8
1638447580000|2021-12-02 12:19:40|42560.9|42540.9|42560.9|42540.9|42560.9|42540.9|42560.9|42540.9|2
1638447590000|2021-12-02 12:19:50|42563.4|42543.4|42563.4|42543.4|42565.8|42545.8|42563.4|42543.4|7
1638447600000|2021-12-02 12:20:00|42570.8|42550.8|42570.8|42550.8|42570.8|42550.8|42570.8|42550.8|5
1638447610000|2021-12-02 12:20:10|42573.3|42553.3|42565.8|42545.8|42573.3|42553.3|42565.8|42545.8|3
1638447620000|2021-12-02 12:20:20|42563.4|42543.4|42565.7|42545.7|42565.7|42545.7|42558.4|42538.4|3
1638447630000|2021-12-02 12:20:30|42568.1|42548.1|42563.3|42543.3|42568.2|42548.2|42563.3|42543.3|4
1638447640000|2021-12-02 12:20:40|42568.2|42548.2|42568.3|42548.3|42568.3|42548.3|42563.3|42543.3|4
1638447660000|2021-12-02 12:21:00|42563.3|42543.3|42558.3|42538.3|42563.3|42543.3|42558.3|42538.3|6
1638447670000|2021-12-02 12:21:10|42553.5|42533.5|42553.3|42533.3|42553.5|42533.5|42553.3|42533.3|0
1638447680000|2021-12-02 12:21:20|42555.7|42535.7|42563.3|42543.3|42563.3|42543.3|42555.7|42535.7|6
1638447690000|2021-12-02 12:21:30|42565.7|42545.7|42568.3|42548.3|42578.3|42558.3|42565.7|42545.7|13
1638447700000|2021-12-02 12:21:40|||||||||2
1638447710000|2021-12-02 12:21:50|42573.2|42553.2|42573.3|42553.3|42578.1|42558.1|42573.2|42553.2|4
1638447720000|2021-12-02 12:22:00|42575.8|42555.8|42573.3|42553.3|42575.8|42555.8|42573.3|42553.3|0
1638447730000|2021-12-02 12:22:10|42575.7|42555.7|42585.8|42565.8|42585.8|42565.8|42575.7|42555.7|4
1638447750000|2021-12-02 12:22:30|42588.3|42568.3|42588.3|42568.3|42588.3|42568.3|42588.3|42568.3|2
1638447760000|2021-12-02 12:22:40|42590.7|42570.7|42598.3|42578.3|42598.3|42578.3|42590.7|42570.7|4
1638447770000|2021-12-02 12:22:50|42595.8|42575.8|42595.8|42575.8|42598.3|42578.3|42595.8|42575.8|4
1638447780000|2021-12-02 12:23:00|42598.3|42578.3|42598.3|42578.3|42598.3|42578.3|42598.3|42578.3|1
1638447800000|2021-12-02 12:23:20|42600.7|42580.7|42598.4|42578.4|42600.8|42580.8|42598.4|42578.4|2
1638447810000|2021-12-02 12:23:30|42598.3|42578.3|42598.3|42578.3|42600.8|42580.8|42598.3|42578.3|1
1638447820000|2021-12-02 12:23:40|42600.7|42580.7|42608.3|42588.3|42608.4|42588.4|42600.7|42580.7|9
1638447830000|2021-12-02 12:23:50|42605.8|42585.8|42603.3|42583.3|42608.2|42588.2|42603.3|42583.3|1
1638447840000|2021-12-02 12:24:00|42600.9|42580.9|42605.8|42585.8|42608.3|42588.3|42600.8|42580.8|6
1638447850000|2021-12-02 12:24:10|42603.4|42583.4|42605.8|42585.8|42605.8|42585.8|42603.3|42583.3|1
1638447860000|2021-12-02 12:24:20|42603.3|42583.3|42603.3|42583.3|42603.3|42583.3|42603.3|42583.3|1
1638447880000|2021-12-02 12:24:40|42598.4|42578.4|42598.3|42578.3|42598.4|42578.4|42598.3|42578.3|4
1638447890000|2021-12-02 12:24:50|42600.8|42580.8|42600.8|42580.8|42600.8|42580.8|42600.8|42580.8|0
1638447900000|2021-12-02 12:25:00|42598.4|42578.4|42598.3|42578.3|42598.4|42578.4|42598.3|42578.3|0
1638447910000|2021-12-02 12:25:10|42603.3|42583.3|42595.8|42575.8|42603.3|42583.3|42595.8|42575.8|3
1638447920000|2021-12-02 12:25:20|42585.9|42565.9|42573.3|42553.3|42585.9|42565.9|42573.3|42553.3|5
1638447930000|2021-12-02 12:25:30|42570.9|42550.9|42573.3|42553.3|42573.3|42553.3|42570.9|42550.9|1
1638447940000|2021-12-02 12:25:40|42570.8|42550.8|42573.3|42553.3|42575.7|42555.7|42570.8|42550.8|3
1638447950000|2021-12-02 12:25:50|42570.9|42550.9|42563.3|42543.3|42570.9|42550.9|42563.3|42543.3|4
1638447960000|2021-12-02 12:26:00|42565.7|42545.7|42570.8|42550.8|42570.8|42550.8|42565.7|42545.7|1
1638447970000|2021-12-02 12:26:10|42568.4|42548.4|42570.8|42550.8|42570.8|42550.8|42568.3|42548.3|3
1638447980000|2021-12-02 12:26:20|42570.7|42550.7|42568.3|42548.3|42570.7|42550.7|42568.3|42548.3|1
1638448000000|2021-12-02 12:26:40|||||||||1
1638448020000|2021-12-02 12:27:00|42573.1|42553.1|42578.3|42558.3|42578.3|42558.3|42573.1|42553.1|2
1638448030000|2021-12-02 12:27:10|42583.3|42563.3|42585.8|42565.8|42585.8|42565.8|42583.3|42563.3|3
1638448050000|2021-12-02 12:27:30|42583.3|42563.3|42588.3|42568.3|42588.3|42568.3|42583.3|42563.3|9
1638448060000|2021-12-02 12:27:40|42590.8|42570.8|42585.8|42565.8|42590.8|42570.8|42585.8|42565.8|1
1638448070000|2021-12-02 12:27:50|42590.7|42570.7|42590.8|42570.8|42590.8|42570.8|42588.3|42568.3|2
1638448080000|2021-12-02 12:28:00|42588.3|42568.3|42588.3|42568.3|42588.3|42568.3|42585.8|42565.8|3
1638448090000|2021-12-02 12:28:10|42585.8|42565.8|42585.8|42565.8|42588.3|42568.3|42583.4|42563.4|1
1638448100000|2021-12-02 12:28:20|42583.4|42563.4|42583.3|42563.3|42588.3|42568.3|42583.3|42563.3|1
1638448120000|2021-12-02 12:28:40|42580.8|42560.8|42580.8|42560.8|42580.8|42560.8|42580.8|42560.8|2
1638448130000|2021-12-02 12:28:50|42578.3|42558.3|42580.8|42560.8|42580.8|42560.8|42578.3|42558.3|1
1638448140000|2021-12-02 12:29:00|42578.3|42558.3|42593.3|42573.3|42593.3|42573.3|42578.3|42558.3|6
1638448150000|2021-12-02 12:29:10|42595.8|42575.8|42593.3|42573.3|42595.8|42575.8|42593.3|42573.3|0
1638448160000|2021-12-02 12:29:20|42598.3|42578.3|42605.7|42585.7|42605.7|42585.7|42598.3|42578.3|3
1638448170000|2021-12-02 12:29:30|42608.1|42588.1|42613.3|42593.3|42613.3|42593.3|42608.1|42588.1|3
1638448180000|2021-12-02 12:29:40|42610.9|42590.9|42610.8|42590.8|42610.9|42590.9|42610.8|42590.8|2
1638448190000|2021-12-02 12:29:50|42613.2|42593.2|42620.7|42600.7|42620.7|42600.7|42613.2|42593.2|5
1638448200000|2021-12-02 12:30:00|42620.8|42600.8|42618.3|42598.3|42620.8|42600.8|42615.9|42595.9|9
1638448210000|2021-12-02 12:30:10|42620.8|42600.8|42613.4|42593.4|42620.8|42600.8|42613.4|42593.4|3
1638448220000|2021-12-02 12:30:20|42615.8|42595.8|42620.8|42600.8|42620.8|42600.8|42615.8|42595.8|5
1638448230000|2021-12-02 12:30:30|42620.9|42600.9|42618.3|42598.3|42623.3|42603.3|42618.3|42598.3|4
1638448240000|2021-12-02 12:30:40|42620.7|42600.7|42623.2|42603.2|42623.2|42603.2|42618.3|42598.3|2
1638448250000|2021-12-02 12:30:50|42623.3|42603.3|42623.3|42603.3|42623.3|42603.3|42623.3|42603.3|0
1638448260000|2021-12-02 12:31:00|42623.4|42603.4|42598.3|42578.3|42623.4|42603.4|42598.3|42578.3|8
1638448270000|2021-12-02 12:31:10|42600.8|42580.8|42600.8|42580.8|42600.8|42580.8|42600.8|42580.8|8
1638448280000|2021-12-02 12:31:20|42598.4|42578.4|42603.3|42583.3|42603.3|42583.3|42598.3|42578.3|9
1638448310000|2021-12-02 12:31:50|42600.9|42580.9|42608.3|42588.3|42608.3|42588.3|42600.9|42580.9|3
1638448320000|2021-12-02 12:32:00|42613.3|42593.3|42613.3|42593.3|42613.3|42593.3|42613.3|42593.3|5
1638448330000|2021-12-02 12:32:10|42615.7|42595.7|42615.7|42595.7|42615.7|42595.7|42615.7|42595.7|0
1638448340000|2021-12-02 12:32:20|42613.3|42593.3|42613.3|42593.3|42615.7|42595.7|42613.2|42593.2|3
1638448350000|2021-12-02 12:32:30|42610.8|42590.8|42608.2|42588.2|42610.8|42590.8|42605.8|42585.8|10
1638448360000|2021-12-02 12:32:40|42608.3|42588.3|42608.3|42588.3|42610.8|42590.8|42608.3|42588.3|1
1638448370000|2021-12-02 12:32:50|42610.7|42590.7|42613.3|42593.3|42613.3|42593.3|42610.7|42590.7|0
1638448380000|2021-12-02 12:33:00|42610.8|42590.8|42608.3|42588.3|42613.3|42593.3|42608.3|42588.3|2
1638448390000|2021-12-02 12:33:10|42610.8|42590.8|42608.3|42588.3|42610.8|42590.8|42608.3|42588.3|1
1638448400000|2021-12-02 12:33:20|42608.2|42588.2|42630.7|42610.7|42630.7|42610.7|42605.8|42585.8|10
1638448410000|2021-12-02 12:33:30|42625.8|42605.8|42628.3|42608.3|42630.7|42610.7|42625.8|42605.8|6
1638448420000|2021-12-02 12:33:40|||||||||1
1638448430000|2021-12-02 12:33:50|42623.3|42603.3|42623.3|42603.3|42628.3|42608.3|42623.3|42603.3|9
1638448440000|2021-12-02 12:34:00|42625.7|42605.7|42625.8|42605.8|42625.8|42605.8|42623.3|42603.3|3
1638448450000|2021-12-02 12:34:10|42623.4|42603.4|42623.3|42603.3|42623.4|42603.4|42623.3|42603.3|1
1638448460000|2021-12-02 12:34:20|42620.9|42600.9|42620.9|42600.9|42620.9|42600.9|42620.9|42600.9|2
1638448470000|2021-12-02 12:34:30|42620.8|42600.8|42623.1|42603.1|42623.1|42603.1|42618.2|42598.2|12
1638448480000|2021-12-02 12:34:40|42623.2|42603.2|42628.3|42608.3|42633.3|42613.3|42623.2|42603.2|9
1638448490000|2021-12-02 12:34:50|42625.9|42605.9|42630.7|42610.7|42630.7|42610.7|42625.8|42605.8|9
1638448500000|2021-12-02 12:35:00|42638.1|42618.1|42635.7|42615.7|42638.3|42618.3|42635.6|42615.6|13
1638448510000|2021-12-02 12:35:10|42638.2|42618.2|42648.2|42628.2|42648.3|42628.3|42618.3|42598.3|21
1638448520000|2021-12-02 12:35:20|42645.8|42625.8|42645.9|42625.9|42648.2|42628.2|42640.8|42620.8|8
1638448530000|2021-12-02 12:35:30|42645.8|42625.8|42640.8|42620.8|42645.8|42625.8|42640.8|42620.8|5
1638448540000|2021-12-02 12:35:40|42650.8|42630.8|42645.8|42625.8|42650.8|42630.8|42643.4|42623.4|10
1638448550000|2021-12-02 12:35:50|42643.3|42623.3|42648.2|42628.2|42648.2|42628.2|42640.8|42620.8|8
1638448560000|2021-12-02 12:36:00|42648.3|42628.3|42645.8|42625.8|42648.3|42628.3|42643.4|42623.4|13
1638448570000|2021-12-02 12:36:10|42643.3|42623.3|42645.8|42625.8|42645.8|42625.8|42643.3|42623.3|7
1638448580000|2021-12-02 12:36:20|42643.3|42623.3|42633.4|42613.4|42643.3|42623.3|42633.4|42613.4|3
1638448590000|2021-12-02 12:36:30|42633.3|42613.3|42640.8|42620.8|42640.8|42620.8|42633.3|42613.3|2
1638448600000|2021-12-02 12:36:40|42643.2|42623.2|42663.3|42643.3|42663.3|42643.3|42643.2|42623.2|14
1638448610000|2021-12-02 12:36:50|42663.4|42643.4|42668.3|42648.3|42673.3|42653.3|42663.3|42643.3|26
1638448620000|2021-12-02 12:37:00|42665.8|42645.8|42665.8|42645.8|42665.8|42645.8|42665.8|42645.8|5
1638448630000|2021-12-02 12:37:10|42668.3|42648.3|42665.8|42645.8|42668.3|42648.3|42663.3|42643.3|4
1638448640000|2021-12-02 12:37:20|42668.3|42648.3|42663.3|42643.3|42668.3|42648.3|42663.3|42643.3|6
1638448650000|2021-12-02 12:37:30|42665.7|42645.7|42668.3|42648.3|42668.3|42648.3|42663.3|42643.3|6
1638448660000|2021-12-02 12:37:40|42665.9|42645.9|42668.3|42648.3|42668.3|42648.3|42665.8|42645.8|3
1638448670000|2021-12-02 12:37:50|42670.7|42650.7|42680.8|42660.8|42680.8|42660.8|42670.7|42650.7|3
1638448680000|2021-12-02 12:38:00|42683.2|42663.2|42693.3|42673.3|42693.3|42673.3|42680.8|42660.8|17
1638448690000|2021-12-02 12:38:10|42703.2|42683.2|42705.8|42685.8|42708.3|42688.3|42703.2|42683.2|17
1638448700000|2021-12-02 12:38:20|42703.3|42683.3|42698.4|42678.4|42703.3|42683.3|42698.4|42678.4|5
1638448710000|2021-12-02 12:38:30|42700.8|42680.8|42700.8|42680.8|42700.8|42680.8|42700.8|42680.8|4
1638448720000|2021-12-02 12:38:40|42698.3|42678.3|42690.8|42670.8|42698.3|42678.3|42690.8|42670.8|7
1638448730000|2021-12-02 12:38:50|42693.3|42673.3|42693.3|42673.3|42693.3|42673.3|42693.3|42673.3|4
1638448740000|2021-12-02 12:39:00|42695.8|42675.8|42693.2|42673.2|42695.8|42675.8|42690.8|42670.8|7
1638448750000|2021-12-02 12:39:10|42690.9|42670.9|42690.8|42670.8|42690.9|42670.9|42690.8|42670.8|6
1638448760000|2021-12-02 12:39:20|42683.4|42663.4|42683.4|42663.4|42683.4|42663.4|42683.4|42663.4|5
1638448770000|2021-12-02 12:39:30|42681|42661|42678.3|42658.3|42681|42661|42678.3|42658.3|11
1638448780000|2021-12-02 12:39:40|42675.9|42655.9|42678.3|42658.3|42678.3|42658.3|42675.9|42655.9|2
1638448790000|2021-12-02 12:39:50|42680.7|42660.7|42683.3|42663.3|42685.8|42665.8|42680.7|42660.7|5
1638448800000|2021-12-02 12:40:00|42680.9|42660.9|42660.8|42640.8|42680.9|42660.9|42660.8|42640.8|7
1638448810000|2021-12-02 12:40:10|42658.3|42638.3|42643.4|42623.4|42658.3|42638.3|42643.4|42623.4|16
1638448820000|2021-12-02 12:40:20|42643.3|42623.3|42638.3|42618.3|42643.3|42623.3|42635.9|42615.9|5
1638448830000|2021-12-02 12:40:30|||||||||1
1638448840000|2021-12-02 12:40:40|42643.2|42623.2|42643.2|42623.2|42643.2|42623.2|42643.2|42623.2|1
1638448850000|2021-12-02 12:40:50|42643.3|42623.3|42648.3|42628.3|42648.3|42628.3|42643.3|42623.3|9
1638448860000|2021-12-02 12:41:00|||||||||4
1638448870000|2021-12-02 12:41:10|42645.9|42625.9|42645.9|42625.9|42645.9|42625.9|42645.9|42625.9|1
1638448880000|2021-12-02 12:41:20|42640.8|42620.8|42643.3|42623.3|42643.3|42623.3|42640.8|42620.8|7
1638448890000|2021-12-02 12:41:30|42645.8|42625.8|42663.3|42643.3|42663.3|42643.3|42645.8|42625.8|6
1638448900000|2021-12-02 12:41:40|42665.8|42645.8|42665.8|42645.8|42665.8|42645.8|42665.8|42645.8|4
1638448910000|2021-12-02 12:41:50|42668.3|42648.3|42673.3|42653.3|42675.6|42655.6|42668.3|42648.3|0
1638448920000|2021-12-02 12:42:00|42670.9|42650.9|42668.3|42648.3|42670.9|42650.9|42668.3|42648.3|5
1638448930000|2021-12-02 12:42:10|42663.3|42643.3|42663.3|42643.3|42663.3|42643.3|42663.3|42643.3|0
1638448940000|2021-12-02 12:42:20|42668.3|42648.3|42668.3|42648.3|42673.3|42653.3|42668.3|42648.3|8
1638448950000|2021-12-02 12:42:30|42665.8|42645.8|42665.8|42645.8|42665.8|42645.8|42665.8|42645.8|2
1638448960000|2021-12-02 12:42:40|42663.4|42643.4|42665.9|42645.9|42665.9|42645.9|42663.3|42643.3|2
1638448970000|2021-12-02 12:42:50|42663.3|42643.3|42663.3|42643.3|42668.3|42648.3|42663.3|42643.3|3
1638448980000|2021-12-02 12:43:00|42665.7|42645.7|42658.3|42638.3|42665.8|42645.8|42658.3|42638.3|9
1638448990000|2021-12-02 12:43:10|42655.9|42635.9|42653.3|42633.3|42655.9|42635.9|42653.3|42633.3|0
1638449000000|2021-12-02 12:43:20|42650.8|42630.8|42648.3|42628.3|42650.8|42630.8|42648.3|42628.3|4
1638449010000|2021-12-02 12:43:30|42645.9|42625.9|42643.4|42623.4|42645.9|42625.9|42643.4|42623.4|0
1638449020000|2021-12-02 12:43:40|42643.3|42623.3|42648.2|42628.2|42648.2|42628.2|42640.8|42620.8|4
1638449030000|2021-12-02 12:43:50|42638.3|42618.3|42638.3|42618.3|42638.3|42618.3|42638.3|42618.3|1
1638449040000|2021-12-02 12:44:00|42633.4|42613.4|42638.3|42618.3|42638.3|42618.3|42633.3|42613.3|4
1638449050000|2021-12-02 12:44:10|42635.9|42615.9|42633.3|42613.3|42635.9|42615.9|42633.3|42613.3|6
1638449060000|2021-12-02 12:44:20|42635.8|42615.8|42633.3|42613.3|42635.8|42615.8|42633.3|42613.3|1
1638449070000|2021-12-02 12:44:30|42635.7|42615.7|42643.2|42623.2|42643.3|42623.3|42635.7|42615.7|8
1638449080000|2021-12-02 12:44:40|42640.8|42620.8|42635.8|42615.8|42640.8|42620.8|42635.8|42615.8|0
1638449090000|2021-12-02 12:44:50|42643.3|42623.3|42645.8|42625.8|42650.7|42630.7|42643.3|42623.3|8
1638449100000|2021-12-02 12:45:00|42643.4|42623.4|42643.4|42623.4|42645.8|42625.8|42643.4|42623.4|2
1638449110000|2021-12-02 12:45:10|42645.8|42625.8|42640.9|42620.9|42645.8|42625.8|42640.9|42620.9|3
1638449120000|2021-12-02 12:45:20|||||||||3
1638449130000|2021-12-02 12:45:30|42638.5|42618.5|42640.8|42620.8|42640.9|42620.9|42635.9|42615.9|4
1638449140000|2021-12-02 12:45:40|42643.2|42623.2|42648.1|42628.1|42648.1|42628.1|42643.2|42623.2|6
1638449150000|2021-12-02 12:45:50|42643.3|42623.3|42640.8|42620.8|42643.3|42623.3|42640.8|42620.8|3
1638449170000|2021-12-02 12:46:10|||||||||1
1638449180000|2021-12-02 12:46:20|42636|42616|42635.8|42615.8|42636|42616|42635.8|42615.8|4
1638449190000|2021-12-02 12:46:30|42633.3|42613.3|42628.3|42608.3|42633.3|42613.3|42628.3|42608.3|5
1638449200000|2021-12-02 12:46:40|42625.8|42605.8|42613.3|42593.3|42625.8|42605.8|42613.3|42593.3|6
1638449210000|2021-12-02 12:46:50|42610.8|42590.8|42610.8|42590.8|42613.3|42593.3|42610.8|42590.8|3
1638449220000|2021-12-02 12:47:00|42608.4|42588.4|42605.8|42585.8|42608.4|42588.4|42605.8|42585.8|3
1638449230000|2021-12-02 12:47:10|42608.3|42588.3|42603.3|42583.3|42608.3|42588.3|42603.3|42583.3|5
1638449240000|2021-12-02 12:47:20|42605.8|42585.8|42608.3|42588.3|42613.3|42593.3|42605.8|42585.8|8
1638449250000|2021-12-02 12:47:30|||||||||3
1638449260000|2021-12-02 12:47:40|42605.9|42585.9|42603.3|42583.3|42605.9|42585.9|42603.3|42583.3|4
1638449270000|2021-12-02 12:47:50|42605.7|42585.7|42605.8|42585.8|42605.8|42585.8|42600.9|42580.9|8
1638449280000|2021-12-02 12:48:00|42608.2|42588.2|42593.3|42573.3|42608.2|42588.2|42593.3|42573.3|9
1638449290000|2021-12-02 12:48:10|42588.5|42568.5|42588.4|42568.4|42590.8|42570.8|42588.4|42568.4|5
1638449300000|2021-12-02 12:48:20|42590.8|42570.8|42600.7|42580.7|42600.7|42580.7|42588.4|42568.4|8
1638449310000|2021-12-02 12:48:30|42600.8|42580.8|42600.8|42580.8|42600.8|42580.8|42600.8|42580.8|2
1638449320000|2021-12-02 12:48:40|42603.3|42583.3|42603.2|42583.2|42603.3|42583.3|42600.8|42580.8|1
1638449330000|2021-12-02 12:48:50|42603.3|42583.3|42598.3|42578.3|42603.3|42583.3|42598.3|42578.3|3
1638449340000|2021-12-02 12:49:00|42595.9|42575.9|42598.4|42578.4|42598.4|42578.4|42595.9|42575.9|5
1638449350000|2021-12-02 12:49:10|42600.8|42580.8|42603.3|42583.3|42603.3|42583.3|42598.3|42578.3|3
1638449360000|2021-12-02 12:49:20|42603.4|42583.4|42605.8|42585.8|42605.8|42585.8|42603.4|42583.4|3
1638449370000|2021-12-02 12:49:30|42608.2|42588.2|42608.2|42588.2|42608.2|42588.2|42608.2|42588.2|2
1638449380000|2021-12-02 12:49:40|42608.4|42588.4|42605.9|42585.9|42608.4|42588.4|42605.9|42585.9|3
1638449390000|2021-12-02 12:49:50|||||||||5
1638449400000|2021-12-02 12:50:00|42600.9|42580.9|42603.4|42583.4|42603.4|42583.4|42596.1|42576.1|9
1638449410000|2021-12-02 12:50:10|42605.8|42585.8|42608.3|42588.3|42610.8|42590.8|42605.8|42585.8|6
1638449420000|2021-12-02 12:50:20|42610.8|42590.8|42613.3|42593.3|42613.3|42593.3|42610.8|42590.8|1
1638449430000|2021-12-02 12:50:30|42613.4|42593.4|42623.3|42603.3|42623.3|42603.3|42613.4|42593.4|1
1638449440000|2021-12-02 12:50:40|42625.7|42605.7|42625.7|42605.7|42625.8|42605.8|42625.7|42605.7|7
1638449450000|2021-12-02 12:50:50|42625.8|42605.8|42623.4|42603.4|42625.8|42605.8|42623.3|42603.3|8
1638449460000|2021-12-02 12:51:00|42620.8|42600.8|42618.3|42598.3|42620.8|42600.8|42618.3|42598.3|2
1638449470000|2021-12-02 12:51:10|42615.9|42595.9|42615.8|42595.8|42615.9|42595.9|42615.8|42595.8|5
1638449480000|2021-12-02 12:51:20|42613.3|42593.3|42610.8|42590.8|42613.3|42593.3|42610.8|42590.8|1
1638449490000|2021-12-02 12:51:30|42608.3|42588.3|42605.8|42585.8|42610.7|42590.7|42605.8|42585.8|2
1638449520000|2021-12-02 12:52:00|42603.3|42583.3|42598.4|42578.4|42603.3|42583.3|42598.4|42578.4|8
1638449530000|2021-12-02 12:52:10|42598.3|42578.3|42603.3|42583.3|42603.3|42583.3|42598.3|42578.3|2
1638449540000|2021-12-02 12:52:20|42605.7|42585.7|42608.3|42588.3|42608.3|42588.3|42605.7|42585.7|14
1638449550000|2021-12-02 12:52:30|42605.9|42585.9|42605.9|42585.9|42605.9|42585.9|42603.4|42583.4|15
1638449560000|2021-12-02 12:52:40|42608.3|42588.3|42605.9|42585.9|42608.3|42588.3|42605.9|42585.9|1
1638449570000|2021-12-02 12:52:50|42608.3|42588.3|42605.8|42585.8|42608.3|42588.3|42605.8|42585.8|1
1638449580000|2021-12-02 12:53:00|42603.4|42583.4|42603.3|42583.3|42603.4|42583.4|42603.3|42583.3|6
1638449590000|2021-12-02 12:53:10|42605.7|42585.7|42613.3|42593.3|42613.3|42593.3|42605.7|42585.7|6
1638449600000|2021-12-02 12:53:20|42610.9|42590.9|42613.3|42593.3|42613.3|42593.3|42608.3|42588.3|58
1638449610000|2021-12-02 12:53:30|42615.7|42595.7|42613.3|42593.3|42615.7|42595.7|42610.8|42590.8|2
1638449620000|2021-12-02 12:53:40|42620.6|42600.6|42630.7|42610.7|42630.7|42610.7|42620.6|42600.6|5
1638449630000|2021-12-02 12:53:50|42633.1|42613.1|42640.6|42620.6|42640.6|42620.6|42633.1|42613.1|5
1638449640000|2021-12-02 12:54:00|42640.5|42620.5|42643|42623|42643|42623|42640.5|42620.5|3
1638449650000|2021-12-02 12:54:10|42645.7|42625.7|42652.9|42632.9|42652.9|42632.9|42645.7|42625.7|14
1638449660000|2021-12-02 12:54:20|42650.5|42630.5|42647.9|42627.9|42650.6|42630.6|42647.9|42627.9|19
1638449670000|2021-12-02 12:54:30|42648|42628|42648.1|42628.1|42648.1|42628.1|42647.9|42627.9|14
1638449680000|2021-12-02 12:54:40|42650.6|42630.6|42655.5|42635.5|42655.5|42635.5|42650.6|42630.6|4
1638449690000|2021-12-02 12:54:50|42653.1|42633.1|42653|42633|42655.5|42635.5|42653|42633|17
1638449700000|2021-12-02 12:55:00|42653.1|42633.1|42650.6|42630.6|42653.1|42633.1|42650.4|42630.4|6
1638449710000|2021-12-02 12:55:10|||||||||3
1638449720000|2021-12-02 12:55:20|42653|42633|42650.6|42630.6|42653|42633|42650.6|42630.6|3
1638449730000|2021-12-02 12:55:30|42653|42633|42650.5|42630.5|42653|42633|42648.1|42628.1|8
1638449740000|2021-12-02 12:55:40|42645.6|42625.6|42648.1|42628.1|42648.1|42628.1|42645.6|42625.6|3
1638449760000|2021-12-02 12:56:00|42650.6|42630.6|42650.6|42630.6|42650.6|42630.6|42650.6|42630.6|11
1638449770000|2021-12-02 12:56:10|42650.5|42630.5|42650.5|42630.5|42650.5|42630.5|42650.5|42630.5|5
1638449780000|2021-12-02 12:56:20|42643.1|42623.1|42643.1|42623.1|42643.1|42623.1|42640.7|42620.7|12
1638449790000|2021-12-02 12:56:30|42640.6|42620.6|42638.1|42618.1|42640.7|42620.7|42638.1|42618.1|1
1638449800000|2021-12-02 12:56:40|42633.1|42613.1|42633.1|42613.1|42633.1|42613.1|42633.1|42613.1|4
1638449810000|2021-12-02 12:56:50|42630.7|42610.7|42630.6|42610.6|42635.5|42615.5|42630.6|42610.6|5
1638449820000|2021-12-02 12:57:00|42633.1|42613.1|42638.2|42618.2|42638.2|42618.2|42633.1|42613.1|6
1638449830000|2021-12-02 12:57:10|42633.1|42613.1|42625.7|42605.7|42633.1|42613.1|42625.7|42605.7|9
1638449840000|2021-12-02 12:57:20|42625.6|42605.6|42625.6|42605.6|42625.6|42605.6|42625.6|42605.6|3
1638449850000|2021-12-02 12:57:30|42620.6|42600.6|42625.6|42605.6|42625.6|42605.6|42620.6|42600.6|18
1638449860000|2021-12-02 12:57:40|42623.2|42603.2|42620.8|42600.8|42623.3|42603.3|42620.8|42600.8|4
1638449870000|2021-12-02 12:57:50|42620.7|42600.7|42623.3|42603.3|42623.4|42603.4|42620.7|42600.7|6
1638449880000|2021-12-02 12:58:00|42625.8|42605.8|42620.8|42600.8|42625.8|42605.8|42620.8|42600.8|3
1638449890000|2021-12-02 12:58:10|42623.3|42603.3|42620.8|42600.8|42625.8|42605.8|42620.8|42600.8|8
1638449900000|2021-12-02 12:58:20|42623.3|42603.3|42623.3|42603.3|42623.3|42603.3|42623.3|42603.3|1
1638449910000|2021-12-02 12:58:30|42620.8|42600.8|42620.8|42600.8|42623.2|42603.2|42620.8|42600.8|0
1638449920000|2021-12-02 12:58:40|42623.2|42603.2|42623.2|42603.2|42623.2|42603.2|42623.2|42603.2|4
1638449930000|2021-12-02 12:58:50|42618.3|42598.3|42623.3|42603.3|42623.3|42603.3|42618.3|42598.3|5
1638449940000|2021-12-02 12:59:00|42620.8|42600.8|42623.3|42603.3|42625.8|42605.8|42620.8|42600.8|9
1638449950000|2021-12-02 12:59:10|42625.7|42605.7|42620.8|42600.8|42625.7|42605.7|42618.3|42598.3|4
1638449960000|2021-12-02 12:59:20|42620.9|42600.9|42623.3|42603.3|42623.3|42603.3|42620.9|42600.9|33
1638449970000|2021-12-02 12:59:30|42623.4|42603.4|42623.4|42603.4|42625.8|42605.8|42620.8|42600.8|8
1638449980000|2021-12-02 12:59:40|42623.3|42603.3|42625.8|42605.8|42625.8|42605.8|42620.8|42600.8|9
1638449990000|2021-12-02 12:59:50|42625.9|42605.9|42623.3|42603.3|42625.9|42605.9|42620.8|42600.8|5
1638450000000|2021-12-02 13:00:00|42625.7|42605.7|42610.7|42590.7|42625.7|42605.7|42590.8|42570.8|50
1638450010000|2021-12-02 13:00:10|42610.8|42590.8|42608.3|42588.3|42623.3|42603.3|42608.3|42588.3|20
1638450020000|2021-12-02 13:00:20|42610.7|42590.7|42588.4|42568.4|42613.3|42593.3|42588.4|42568.4|21
1638450030000|2021-12-02 13:00:30|42590.8|42570.8|42583.3|42563.3|42590.8|42570.8|42578.3|42558.3|19
1638450040000|2021-12-02 13:00:40|42583.4|42563.4|42573.3|42553.3|42583.4|42563.4|42560.8|42540.8|23
1638450050000|2021-12-02 13:00:50|42575.7|42555.7|42583.3|42563.3|42583.3|42563.3|42570.9|42550.9|9
1638450060000|2021-12-02 13:01:00|42578.4|42558.4|42598.3|42578.3|42598.3|42578.3|42573.4|42553.4|28
1638450070000|2021-12-02 13:01:10|42600.7|42580.7|42605.8|42585.8|42605.9|42585.9|42600.7|42580.7|10
1638450080000|2021-12-02 13:01:20|42610.7|42590.7|42608.4|42588.4|42625.7|42605.7|42608.4|42588.4|19
1638450090000|2021-12-02 13:01:30|42610.8|42590.8|42618.3|42598.3|42620.7|42600.7|42610.8|42590.8|4
1638450100000|2021-12-02 13:01:40|42623.3|42603.3|42613.3|42593.3|42623.3|42603.3|42613.3|42593.3|7
1638450110000|2021-12-02 13:01:50|42610.9|42590.9|42615.8|42595.8|42618.3|42598.3|42610.9|42590.9|4
1638450120000|2021-12-02 13:02:00|42620.7|42600.7|42625.8|42605.8|42628.1|42608.1|42620.7|42600.7|11
1638450130000|2021-12-02 13:02:10|42623.4|42603.4|42620.7|42600.7|42625.8|42605.8|42618.3|42598.3|7
1638450140000|2021-12-02 13:02:20|42618.3|42598.3|42613.3|42593.3|42618.3|42598.3|42613.3|42593.3|1
1638450150000|2021-12-02 13:02:30|42608.4|42588.4|42610.8|42590.8|42610.8|42590.8|42605.8|42585.8|8
1638450160000|2021-12-02 13:02:40|42613.2|42593.2|42603.3|42583.3|42613.2|42593.2|42598.3|42578.3|12
1638450170000|2021-12-02 13:02:50|42600.9|42580.9|42583.3|42563.3|42600.9|42580.9|42583.3|42563.3|11
1638450180000|2021-12-02 13:03:00|42585.8|42565.8|42593.3|42573.3|42608.2|42588.2|42583.3|42563.3|33
1638450190000|2021-12-02 13:03:10|42593.2|42573.2|42603.3|42583.3|42603.3|42583.3|42588.3|42568.3|14
1638450200000|2021-12-02 13:03:20|42598.3|42578.3|42593.3|42573.3|42598.3|42578.3|42590.8|42570.8|8
1638450210000|2021-12-02 13:03:30|42598.3|42578.3|42603.4|42583.4|42608.3|42588.3|42598.3|42578.3|6
1638450220000|2021-12-02 13:03:40|42603.3|42583.3|42603.3|42583.3|42608.3|42588.3|42603.3|42583.3|1
1638450230000|2021-12-02 13:03:50|42605.8|42585.8|42603.3|42583.3|42608.3|42588.3|42603.3|42583.3|4
1638450240000|2021-12-02 13:04:00|42605.8|42585.8|42613.2|42593.2|42613.2|42593.2|42603.3|42583.3|8
1638450250000|2021-12-02 13:04:10|42615.6|42595.6|42613.3|42593.3|42623.3|42603.3|42613.3|42593.3|16
1638450260000|2021-12-02 13:04:20|42610.9|42590.9|42618.3|42598.3|42618.3|42598.3|42610.8|42590.8|5
1638450270000|2021-12-02 13:04:30|42620.8|42600.8|42628.1|42608.1|42630.6|42610.6|42620.8|42600.8|8
1638450280000|2021-12-02 13:04:40|42630.6|42610.6|42630.6|42610.6|42630.6|42610.6|42625.7|42605.7|6
1638450290000|2021-12-02 13:04:50|42628.1|42608.1|42625.7|42605.7|42628.1|42608.1|42623.2|42603.2|6
1638450300000|2021-12-02 13:05:00|42623.2|42603.2|42630.6|42610.6|42632.9|42612.9|42623.2|42603.2|24
1638450310000|2021-12-02 13:05:10|42633|42613|42608.1|42588.1|42633|42613|42608.1|42588.1|31
1638450320000|2021-12-02 13:05:20|42610.5|42590.5|42608.2|42588.2|42610.6|42590.6|42603.3|42583.3|10
1638450330000|2021-12-02 13:05:30|42596.1|42576.1|42595.9|42575.9|42596.1|42576.1|42593.4|42573.4|8
1638450340000|2021-12-02 13:05:40|42593.4|42573.4|42586|42566|42593.4|42573.4|42581.1|42561.1|5
1638450350000|2021-12-02 13:05:50|42583.6|42563.6|42583.6|42563.6|42586|42566|42581.1|42561.1|7
1638450360000|2021-12-02 13:06:00|42583.4|42563.4|42575.8|42555.8|42583.4|42563.4|42573.3|42553.3|22
1638450370000|2021-12-02 13:06:10|42573.3|42553.3|42560.8|42540.8|42573.3|42553.3|42560.8|42540.8|15
1638450380000|2021-12-02 13:06:20|42551|42531|42538.3|42518.3|42553.3|42533.3|42538.2|42518.2|14
1638450390000|2021-12-02 13:06:30|42535.8|42515.8|42538.3|42518.3|42543.4|42523.4|42533.4|42513.4|15
1638450400000|2021-12-02 13:06:40|42540.7|42520.7|42525.8|42505.8|42543.3|42523.3|42525.8|42505.8|14
1638450410000|2021-12-02 13:06:50|42528.2|42508.2|42523.3|42503.3|42528.3|42508.3|42523.3|42503.3|9
1638450420000|2021-12-02 13:07:00|42528.3|42508.3|42528.3|42508.3|42528.3|42508.3|42520.8|42500.8|10
1638450430000|2021-12-02 13:07:10|42525.9|42505.9|42530.8|42510.8|42530.8|42510.8|42525.9|42505.9|2
1638450440000|2021-12-02 13:07:20|42528.4|42508.4|42533.3|42513.3|42533.3|42513.3|42528.3|42508.3|7
1638450450000|2021-12-02 13:07:30|42530.8|42510.8|42538.3|42518.3|42538.3|42518.3|42530.8|42510.8|6
1638450460000|2021-12-02 13:07:40|42535.8|42515.8|42533.3|42513.3|42538.3|42518.3|42528.3|42508.3|7
1638450470000|2021-12-02 13:07:50|42528.3|42508.3|42523.3|42503.3|42528.3|42508.3|42523.3|42503.3|2
1638450480000|2021-12-02 13:08:00|42520.8|42500.8|42520.7|42500.7|42525.7|42505.7|42518.3|42498.3|8
1638450490000|2021-12-02 13:08:10|42518.3|42498.3|42523.3|42503.3|42523.3|42503.3|42518.3|42498.3|16
1638450500000|2021-12-02 13:08:20|42525.8|42505.8|42523.3|42503.3|42530.8|42510.8|42523.3|42503.3|9
1638450520000|2021-12-02 13:08:40|42520.9|42500.9|42515.8|42495.8|42523.3|42503.3|42515.8|42495.8|4
1638450530000|2021-12-02 13:08:50|42513.4|42493.4|42505.8|42485.8|42513.4|42493.4|42505.8|42485.8|7
1638450540000|2021-12-02 13:09:00|42503.3|42483.3|42495.8|42475.8|42503.3|42483.3|42495.8|42475.8|22
1638450550000|2021-12-02 13:09:10|42490.8|42470.8|42478.3|42458.3|42490.8|42470.8|42475.8|42455.8|40
1638450560000|2021-12-02 13:09:20|42480.7|42460.7|42480.8|42460.8|42483.3|42463.3|42478.3|42458.3|9
1638450570000|2021-12-02 13:09:30|42485.8|42465.8|42488.2|42468.2|42488.2|42468.2|42483.3|42463.3|16
1638450580000|2021-12-02 13:09:40|42485.8|42465.8|42485.8|42465.8|42485.8|42465.8|42485.7|42465.7|4
1638450590000|2021-12-02 13:09:50|42488.2|42468.2|42500.7|42480.7|42500.8|42480.8|42485.8|42465.8|18
1638450600000|2021-12-02 13:10:00|42500.8|42480.8|42508.3|42488.3|42508.3|42488.3|42480.8|42460.8|52
1638450610000|2021-12-02 13:10:10|42510.7|42490.7|42540.8|42520.8|42548.3|42528.3|42510.7|42490.7|34
1638450620000|2021-12-02 13:10:20|42538.4|42518.4|42540.8|42520.8|42540.8|42520.8|42538.3|42518.3|10
1638450630000|2021-12-02 13:10:30|42543.2|42523.2|42553.3|42533.3|42555.8|42535.8|42543.2|42523.2|30
1638450640000|2021-12-02 13:10:40|42555.7|42535.7|42555.7|42535.7|42555.7|42535.7|42555.7|42535.7|3
1638450650000|2021-12-02 13:10:50|42553.3|42533.3|42550.9|42530.9|42553.3|42533.3|42550.8|42530.8|5
1638450660000|2021-12-02 13:11:00|42550.8|42530.8|42568.2|42548.2|42568.2|42548.2|42548.4|42528.4|28
1638450670000|2021-12-02 13:11:10|42568.3|42548.3|42570.8|42550.8|42575.8|42555.8|42568.3|42548.3|8
1638450680000|2021-12-02 13:11:20|42573.3|42553.3|42585.6|42565.6|42585.7|42565.7|42573.3|42553.3|63
1638450690000|2021-12-02 13:11:30|42583.1|42563.1|42583.1|42563.1|42585.6|42565.6|42580.6|42560.6|7
1638450700000|2021-12-02 13:11:40|42580.6|42560.6|42573.1|42553.1|42580.6|42560.6|42573.1|42553.1|17
1638450710000|2021-12-02 13:11:50|42570.7|42550.7|42555.6|42535.6|42570.7|42550.7|42555.6|42535.6|5
1638450720000|2021-12-02 13:12:00|42558.1|42538.1|42563.1|42543.1|42565.6|42545.6|42553.1|42533.1|23
1638450730000|2021-12-02 13:12:10|42565.5|42545.5|42550.7|42530.7|42565.6|42545.6|42550.7|42530.7|3
1638450740000|2021-12-02 13:12:20|42550.6|42530.6|42528.2|42508.2|42553.1|42533.1|42528.2|42508.2|6
1638450750000|2021-12-02 13:12:30|42528.1|42508.1|42523.1|42503.1|42528.1|42508.1|42518.1|42498.1|6
1638450760000|2021-12-02 13:12:40|42518.1|42498.1|42518.1|42498.1|42518.1|42498.1|42518.1|42498.1|3
1638450770000|2021-12-02 13:12:50|42520.6|42500.6|42525.6|42505.6|42528|42508|42520.6|42500.6|4
1638450780000|2021-12-02 13:13:00|42518.1|42498.1|42515.6|42495.6|42518.1|42498.1|42513.1|42493.1|8
1638450790000|2021-12-02 13:13:10|42518|42498|42523|42503|42523|42503|42515.6|42495.6|5
1638450800000|2021-12-02 13:13:20|42523.1|42503.1|42538.1|42518.1|42538.1|42518.1|42523.1|42503.1|10
1638450810000|2021-12-02 13:13:30|42540.5|42520.5|42518.5|42498.5|42540.5|42520.5|42518.5|42498.5|14
1638450820000|2021-12-02 13:13:40|42520.8|42500.8|42525.6|42505.6|42528.1|42508.1|42520.6|42500.6|16
1638450830000|2021-12-02 13:13:50|42530.6|42510.6|42545.6|42525.6|42545.6|42525.6|42530.6|42510.6|5
1638450840000|2021-12-02 13:14:00|42548|42528|42558.1|42538.1|42558.1|42538.1|42548|42528|12
1638450850000|2021-12-02 13:14:10|42560.5|42540.5|42565.6|42545.6|42565.6|42545.6|42560.5|42540.5|43
1638450860000|2021-12-02 13:14:20|42568.1|42548.1|42580.5|42560.5|42580.6|42560.6|42568.1|42548.1|26
1638450870000|2021-12-02 13:14:30|42580.6|42560.6|42583.1|42563.1|42590.7|42570.7|42580.6|42560.6|77
1638450880000|2021-12-02 13:14:40|42578.1|42558.1|42580.6|42560.6|42580.6|42560.6|42578.1|42558.1|6
1638450890000|2021-12-02 13:14:50|42578.1|42558.1|42578.1|42558.1|42578.1|42558.1|42575.6|42555.6|3
1638450900000|2021-12-02 13:15:00|42575.6|42555.6|42555.6|42535.6|42575.6|42555.6|42555.6|42535.6|8
1638450910000|2021-12-02 13:15:10|42548.2|42528.2|42543.1|42523.1|42548.2|42528.2|42543.1|42523.1|6
1638450920000|2021-12-02 13:15:20|42545.5|42525.5|42538.1|42518.1|42545.6|42525.6|42538.1|42518.1|0
1638450930000|2021-12-02 13:15:30|42535.7|42515.7|42523.1|42503.1|42535.7|42515.7|42523.1|42503.1|1
1638450940000|2021-12-02 13:15:40|42520.7|42500.7|42530.6|42510.6|42530.6|42510.6|42520.6|42500.6|16
1638450950000|2021-12-02 13:15:50|42528.1|42508.1|42525.6|42505.6|42528.1|42508.1|42525.6|42505.6|7
1638450960000|2021-12-02 13:16:00|42530.6|42510.6|42530.6|42510.6|42530.6|42510.6|42530.6|42510.6|5
1638450970000|2021-12-02 13:16:10|42528.1|42508.1|42523.1|42503.1|42528.1|42508.1|42523.1|42503.1|4
1638450980000|2021-12-02 13:16:20|42525.6|42505.6|42530.6|42510.6|42530.6|42510.6|42525.6|42505.6|11
1638450990000|2021-12-02 13:16:30|42528.2|42508.2|42520.7|42500.7|42528.2|42508.2|42520.7|42500.7|8
1638451000000|2021-12-02 13:16:40|42518.1|42498.1|42513.1|42493.1|42518.1|42498.1|42510.6|42490.6|12
1638451010000|2021-12-02 13:16:50|42513|42493|42518.1|42498.1|42518.1|42498.1|42503.1|42483.1|11
1638451020000|2021-12-02 13:17:00|42520.5|42500.5|42535.6|42515.6|42535.6|42515.6|42520.5|42500.5|10
1638451030000|2021-12-02 13:17:10|42538.1|42518.1|42535.6|42515.6|42543.1|42523.1|42535.6|42515.6|7
1638451040000|2021-12-02 13:17:20|42533.1|42513.1|42508.1|42488.1|42533.1|42513.1|42508.1|42488.1|9
1638451050000|2021-12-02 13:17:30|42510.5|42490.5|42508.1|42488.1|42510.5|42490.5|42508.1|42488.1|3
1638451060000|2021-12-02 13:17:40|42510.6|42490.6|42508.1|42488.1|42513.1|42493.1|42508.1|42488.1|4
1638451070000|2021-12-02 13:17:50|42510.6|42490.6|42518.1|42498.1|42523.1|42503.1|42510.6|42490.6|16
1638451080000|2021-12-02 13:18:00|42513.1|42493.1|42508.1|42488.1|42513.1|42493.1|42508.1|42488.1|3
1638451090000|2021-12-02 13:18:10|42505.6|42485.6|42505.6|42485.6|42505.6|42485.6|42505.6|42485.6|5
1638451100000|2021-12-02 13:18:20|42503.1|42483.1|42505.6|42485.6|42505.6|42485.6|42503.1|42483.1|3
1638451110000|2021-12-02 13:18:30|42503.2|42483.2|42503|42483|42503.2|42483.2|42503|42483|6
1638451120000|2021-12-02 13:18:40|42503.1|42483.1|42498.1|42478.1|42503.1|42483.1|42498.1|42478.1|3
1638451130000|2021-12-02 13:18:50|42500.6|42480.6|42500.6|42480.6|42503.1|42483.1|42498.1|42478.1|1
1638451140000|2021-12-02 13:19:00|42503.1|42483.1|42503.1|42483.1|42505.6|42485.6|42503.1|42483.1|13
1638451150000|2021-12-02 13:19:10|42505.6|42485.6|42503.1|42483.1|42505.6|42485.6|42503.1|42483.1|0
1638451160000|2021-12-02 13:19:20|42500.6|42480.6|42505.6|42485.6|42505.6|42485.6|42500.6|42480.6|7
1638451170000|2021-12-02 13:19:30|||||||||4
1638451180000|2021-12-02 13:19:40|42503.2|42483.2|42503.1|42483.1|42505.6|42485.6|42503|42483|6
1638451190000|2021-12-02 13:19:50|42510.5|42490.5|42508.1|42488.1|42513.1|42493.1|42508.1|42488.1|10
1638451200000|2021-12-02 13:20:00|42510.6|42490.6|42530.6|42510.6|42530.6|42510.6|42508.1|42488.1|11
1638451210000|2021-12-02 13:20:10|42533|42513|42533.1|42513.1|42535.6|42515.6|42533|42513|3
1638451220000|2021-12-02 13:20:20|42530.6|42510.6|42518.1|42498.1|42530.6|42510.6|42515.6|42495.6|6
1638451230000|2021-12-02 13:20:30|42513.3|42493.3|42513.1|42493.1|42513.3|42493.3|42513.1|42493.1|0
1638451240000|2021-12-02 13:20:40|42513.3|42493.3|42523.1|42503.1|42523.1|42503.1|42513.3|42493.3|14
1638451250000|2021-12-02 13:20:50|42528.1|42508.1|42550.5|42530.5|42550.5|42530.5|42528.1|42508.1|13
1638451260000|2021-12-02 13:21:00|42550.6|42530.6|42543.1|42523.1|42550.6|42530.6|42543.1|42523.1|5
1638451270000|2021-12-02 13:21:10|42540.7|42520.7|42538.1|42518.1|42540.7|42520.7|42538.1|42518.1|0
1638451280000|2021-12-02 13:21:20|42545.6|42525.6|42545.6|42525.6|42545.6|42525.6|42545.6|42525.6|5
1638451290000|2021-12-02 13:21:30|42545.5|42525.5|42548.1|42528.1|42548.1|42528.1|42545.5|42525.5|0
1638451300000|2021-12-02 13:21:40|42550.5|42530.5|42548.1|42528.1|42553.1|42533.1|42548.1|42528.1|0
1638451320000|2021-12-02 13:22:00|42550.5|42530.5|42558.1|42538.1|42558.1|42538.1|42550.5|42530.5|6
1638451330000|2021-12-02 13:22:10|||||||||3
1638451340000|2021-12-02 13:22:20|42555.6|42535.6|42560.6|42540.6|42560.6|42540.6|42555.6|42535.6|7
1638451350000|2021-12-02 13:22:30|42563.1|42543.1|42563.1|42543.1|42563.1|42543.1|42563.1|42543.1|3
1638451360000|2021-12-02 13:22:40|42560.7|42540.7|42558.1|42538.1|42560.7|42540.7|42558.1|42538.1|1
1638451370000|2021-12-02 13:22:50|42560.6|42540.6|42568.1|42548.1|42568.1|42548.1|42560.6|42540.6|18
1638451380000|2021-12-02 13:23:00|42563.1|42543.1|42568.1|42548.1|42568.1|42548.1|42555.6|42535.6|7
1638451390000|2021-12-02 13:23:10|||||||||3
1638451400000|2021-12-02 13:23:20|42570.6|42550.6|42573.1|42553.1|42573.1|42553.1|42570.6|42550.6|2
1638451410000|2021-12-02 13:23:30|42575.6|42555.6|42575.6|42555.6|42578.1|42558.1|42575.6|42555.6|7
1638451420000|2021-12-02 13:23:40|||||||||1
1638451430000|2021-12-02 13:23:50|||||||||1
1638451440000|2021-12-02 13:24:00|42578|42558|42590.6|42570.6|42593|42573|42578|42558|17
1638451450000|2021-12-02 13:24:10|42590.7|42570.7|42585.6|42565.6|42593.1|42573.1|42585.6|42565.6|6
1638451460000|2021-12-02 13:24:20|42583.1|42563.1|42585.6|42565.6|42585.6|42565.6|42583.1|42563.1|9
1638451470000|2021-12-02 13:24:30|42588.1|42568.1|42598.1|42578.1|42598.1|42578.1|42585.6|42565.6|14
1638451480000|2021-12-02 13:24:40|42600.5|42580.5|42603|42583|42605.4|42585.4|42600.5|42580.5|26
1638451490000|2021-12-02 13:24:50|42600.6|42580.6|42598|42578|42603|42583|42598|42578|4
1638451500000|2021-12-02 13:25:00|42595.6|42575.6|42583.1|42563.1|42595.6|42575.6|42583.1|42563.1|9
1638451510000|2021-12-02 13:25:10|42580.6|42560.6|42568.1|42548.1|42580.6|42560.6|42568.1|42548.1|9
1638451520000|2021-12-02 13:25:20|42560.6|42540.6|42573.1|42553.1|42573.1|42553.1|42555.6|42535.6|16
1638451530000|2021-12-02 13:25:30|42573|42553|42568.1|42548.1|42573.1|42553.1|42568.1|42548.1|2
1638451540000|2021-12-02 13:25:40|42558.1|42538.1|42558.1|42538.1|42558.1|42538.1|42558.1|42538.1|8
1638451550000|2021-12-02 13:25:50|42558.2|42538.2|42563.1|42543.1|42568.1|42548.1|42558.2|42538.2|0
1638451560000|2021-12-02 13:26:00|42563|42543|42568|42548|42570.4|42550.4|42562.9|42542.9|10
1638451570000|2021-12-02 13:26:10|42568.1|42548.1|42563.1|42543.1|42568.1|42548.1|42563.1|42543.1|2
1638451580000|2021-12-02 13:26:20|42565.5|42545.5|42560.5|42540.5|42565.6|42545.6|42560.5|42540.5|4
1638451590000|2021-12-02 13:26:30|42560.6|42540.6|42563.1|42543.1|42563.1|42543.1|42558.1|42538.1|4
1638451600000|2021-12-02 13:26:40|42560.7|42540.7|42558.1|42538.1|42563|42543|42558.1|42538.1|4
1638451610000|2021-12-02 13:26:50|42555.7|42535.7|42548|42528|42555.7|42535.7|42548|42528|2
1638451620000|2021-12-02 13:27:00|42545.6|42525.6|42540.6|42520.6|42545.6|42525.6|42538.1|42518.1|5
1638451630000|2021-12-02 13:27:10|42545.5|42525.5|42550.6|42530.6|42550.6|42530.6|42545.5|42525.5|11
1638451640000|2021-12-02 13:27:20|42553|42533|42555.6|42535.6|42555.6|42535.6|42553|42533|2
1638451650000|2021-12-02 13:27:30|42553.1|42533.1|42558.1|42538.1|42560.6|42540.6|42553.1|42533.1|4
1638451660000|2021-12-02 13:27:40|42555.6|42535.6|42558.1|42538.1|42558.1|42538.1|42555.6|42535.6|13
1638451670000|2021-12-02 13:27:50|42558|42538|42553.1|42533.1|42558.1|42538.1|42553.1|42533.1|6
1638451680000|2021-12-02 13:28:00|42555.5|42535.5|42558.1|42538.1|42558.1|42538.1|42555.5|42535.5|0
1638451690000|2021-12-02 13:28:10|42558|42538|42553.1|42533.1|42558|42538|42553.1|42533.1|3
1638451700000|2021-12-02 13:28:20|42550.7|42530.7|42548.3|42528.3|42550.7|42530.7|42548.3|42528.3|3
1638451710000|2021-12-02 13:28:30|42548.2|42528.2|42545.7|42525.7|42548.2|42528.2|42545.7|42525.7|2
1638451720000|2021-12-02 13:28:40|42545.6|42525.6|42540.6|42520.6|42545.6|42525.6|42540.6|42520.6|4
1638451740000|2021-12-02 13:29:00|42540.7|42520.7|42553.1|42533.1|42553.1|42533.1|42540.6|42520.6|18
1638451750000|2021-12-02 13:29:10|42555.6|42535.6|42553.1|42533.1|42555.6|42535.6|42553.1|42533.1|1
1638451760000|2021-12-02 13:29:20|42558|42538|42558|42538|42558.1|42538.1|42558|42538|4
1638451770000|2021-12-02 13:29:30|42558.1|42538.1|42560.6|42540.6|42560.6|42540.6|42558.1|42538.1|0
1638451780000|2021-12-02 13:29:40|42563|42543|42570.6|42550.6|42570.6|42550.6|42560.6|42540.6|3
1638451790000|2021-12-02 13:29:50|42573.1|42553.1|42580.6|42560.6|42580.6|42560.6|42573.1|42553.1|1
1638451800000|2021-12-02 13:30:00|42585.6|42565.6|42597.9|42577.9|42597.9|42577.9|42585.6|42565.6|7
1638451810000|2021-12-02 13:30:10|42600.4|42580.4|42610.5|42590.5|42612.9|42592.9|42600.4|42580.4|12
1638451820000|2021-12-02 13:30:20|42613|42593|42625.6|42605.6|42625.6|42605.6|42613|42593|13
1638451830000|2021-12-02 13:30:30|42628|42608|42638|42618|42640.3|42620.3|42628|42608|17
1638451840000|2021-12-02 13:30:40|42635.6|42615.6|42625.6|42605.6|42638|42618|42625.6|42605.6|7
1638451850000|2021-12-02 13:30:50|42628|42608|42630.5|42610.5|42630.6|42610.6|42628|42608|4
1638451860000|2021-12-02 13:31:00|42628.1|42608.1|42633.1|42613.1|42633.1|42613.1|42623.1|42603.1|8
1638451870000|2021-12-02 13:31:10|42635.6|42615.6|42640.5|42620.5|42640.5|42620.5|42633.1|42613.1|14
1638451880000|2021-12-02 13:31:20|42642.8|42622.8|42645.2|42625.2|42647.6|42627.6|42642.8|42622.8|20
1638451890000|2021-12-02 13:31:30|42647.6|42627.6|42640.4|42620.4|42650.1|42630.1|42637.9|42617.9|13
1638451900000|2021-12-02 13:31:40|42642.8|42622.8|42637.9|42617.9|42642.9|42622.9|42637.9|42617.9|7
1638451910000|2021-12-02 13:31:50|42633.1|42613.1|42622.8|42602.8|42633.1|42613.1|42622.8|42602.8|4
1638451920000|2021-12-02 13:32:00|42622.7|42602.7|42615.4|42595.4|42622.8|42602.8|42605.5|42585.5|19
1638451930000|2021-12-02 13:32:10|42617.8|42597.8|42622.9|42602.9|42622.9|42602.9|42617.8|42597.8|1
1638451940000|2021-12-02 13:32:20|42617.9|42597.9|42640.4|42620.4|42642.8|42622.8|42617.9|42597.9|9
1638451950000|2021-12-02 13:32:30|42637.9|42617.9|42640.3|42620.3|42640.3|42620.3|42635.4|42615.4|3
1638451960000|2021-12-02 13:32:40|42642.8|42622.8|42655.3|42635.3|42657.8|42637.8|42642.8|42622.8|9
1638451970000|2021-12-02 13:32:50|42648.1|42628.1|42648|42628|42648.1|42628.1|42648|42628|4
1638451980000|2021-12-02 13:33:00|42652.9|42632.9|42648|42628|42652.9|42632.9|42648|42628|10
1638451990000|2021-12-02 13:33:10|42647.9|42627.9|42630.3|42610.3|42647.9|42627.9|42630.3|42610.3|1
1638452000000|2021-12-02 13:33:20|42627.8|42607.8|42632.8|42612.8|42635.3|42615.3|42625.3|42605.3|5
1638452010000|2021-12-02 13:33:30|42630.3|42610.3|42627.8|42607.8|42632.8|42612.8|42627.8|42607.8|3
1638452020000|2021-12-02 13:33:40|42632.8|42612.8|42622.7|42602.7|42632.8|42612.8|42622.7|42602.7|3
1638452030000|2021-12-02 13:33:50|42617.8|42597.8|42610.4|42590.4|42617.8|42597.8|42610.4|42590.4|3
1638452040000|2021-12-02 13:34:00|42612.9|42592.9|42612.8|42592.8|42612.9|42592.9|42607.9|42587.9|24
1638452050000|2021-12-02 13:34:10|42612.7|42592.7|42610.2|42590.2|42612.7|42592.7|42610.2|42590.2|1
1638452060000|2021-12-02 13:34:20|42607.8|42587.8|42607.8|42587.8|42610.2|42590.2|42607.7|42587.7|2
1638452070000|2021-12-02 13:34:30|42610.2|42590.2|42607.7|42587.7|42610.2|42590.2|42602.9|42582.9|6
1638452080000|2021-12-02 13:34:40|42605.3|42585.3|42602.7|42582.7|42605.3|42585.3|42602.7|42582.7|4
1638452090000|2021-12-02 13:34:50|42605.1|42585.1|42592.8|42572.8|42605.2|42585.2|42592.7|42572.7|4
1638452100000|2021-12-02 13:35:00|42590.4|42570.4|42585.3|42565.3|42590.4|42570.4|42585.3|42565.3|3
1638452110000|2021-12-02 13:35:10|42587.7|42567.7|42587.7|42567.7|42587.7|42567.7|42582.7|42562.7|9
1638452120000|2021-12-02 13:35:20|42590.1|42570.1|42582.8|42562.8|42590.2|42570.2|42580.4|42560.4|10
1638452130000|2021-12-02 13:35:30|42585.2|42565.2|42587.7|42567.7|42587.7|42567.7|42585.2|42565.2|2
1638452140000|2021-12-02 13:35:40|42585.2|42565.2|42587.8|42567.8|42587.8|42567.8|42582.8|42562.8|3
1638452150000|2021-12-02 13:35:50|42585.2|42565.2|42587.7|42567.7|42587.7|42567.7|42585.2|42565.2|6
1638452160000|2021-12-02 13:36:00|42582.8|42562.8|42582.7|42562.7|42585.2|42565.2|42577.7|42557.7|8
1638452170000|2021-12-02 13:36:10|42585.2|42565.2|42587.7|42567.7|42587.7|42567.7|42582.8|42562.8|5
1638452180000|2021-12-02 13:36:20|42590.2|42570.2|42597.7|42577.7|42597.7|42577.7|42590.2|42570.2|5
1638452190000|2021-12-02 13:36:30|42595.3|42575.3|42592.7|42572.7|42595.3|42575.3|42592.7|42572.7|1
1638452200000|2021-12-02 13:36:40|42590.2|42570.2|42587.7|42567.7|42590.2|42570.2|42587.7|42567.7|2
1638452210000|2021-12-02 13:36:50|42585.3|42565.3|42590.2|42570.2|42590.2|42570.2|42585.2|42565.2|7
1638452220000|2021-12-02 13:37:00|42592.7|42572.7|42612.7|42592.7|42612.7|42592.7|42592.7|42572.7|13
1638452230000|2021-12-02 13:37:10|42615.1|42595.1|42617.8|42597.8|42622.7|42602.7|42615.1|42595.1|4
1638452240000|2021-12-02 13:37:20|42615.4|42595.4|42612.6|42592.6|42615.4|42595.4|42610.3|42590.3|0
1638452250000|2021-12-02 13:37:30|42612.7|42592.7|42612.7|42592.7|42612.7|42592.7|42612.7|42592.7|1
1638452260000|2021-12-02 13:37:40|42607.7|42587.7|42600.3|42580.3|42607.7|42587.7|42600.3|42580.3|3
1638452270000|2021-12-02 13:37:50|42602.6|42582.6|42607.7|42587.7|42612.7|42592.7|42602.6|42582.6|6
1638452280000|2021-12-02 13:38:00|42605.3|42585.3|42600.3|42580.3|42605.3|42585.3|42600.3|42580.3|2
1638452290000|2021-12-02 13:38:10|||||||||1
1638452300000|2021-12-02 13:38:20|42602.8|42582.8|42610.2|42590.2|42610.2|42590.2|42602.8|42582.8|11
1638452310000|2021-12-02 13:38:30|42607.7|42587.7|42607.8|42587.8|42610.3|42590.3|42607.7|42587.7|1
1638452320000|2021-12-02 13:38:40|42607.7|42587.7|42605.2|42585.2|42607.7|42587.7|42602.7|42582.7|2
1638452330000|2021-12-02 13:38:50|42602.7|42582.7|42590.2|42570.2|42602.8|42582.8|42590.2|42570.2|3
1638452340000|2021-12-02 13:39:00|42592.6|42572.6|42597.7|42577.7|42597.7|42577.7|42592.6|42572.6|4
1638452350000|2021-12-02 13:39:10|42592.7|42572.7|42597.7|42577.7|42597.7|42577.7|42592.7|42572.7|1
1638452360000|2021-12-02 13:39:20|||||||||2
1638452370000|2021-12-02 13:39:30|42595.2|42575.2|42600.1|42580.1|42600.1|42580.1|42595.2|42575.2|3
1638452380000|2021-12-02 13:39:40|42595.2|42575.2|42595.2|42575.2|42595.2|42575.2|42595.2|42575.2|3
1638452390000|2021-12-02 13:39:50|42585.1|42565.1|42587.7|42567.7|42587.7|42567.7|42585.1|42565.1|19
1638452400000|2021-12-02 13:40:00|42590.2|42570.2|42615.1|42595.1|42615.1|42595.1|42590.2|42570.2|13
1638452410000|2021-12-02 13:40:10|42617.6|42597.6|42620.1|42600.1|42620.1|42600.1|42617.6|42597.6|1
1638452420000|2021-12-02 13:40:20|42622.5|42602.5|42607.7|42587.7|42622.6|42602.6|42607.7|42587.7|4
1638452430000|2021-12-02 13:40:30|||||||||1
1638452440000|2021-12-02 13:40:40|42605.3|42585.3|42580.3|42560.3|42605.3|42585.3|42580.2|42560.2|11
1638452450000|2021-12-02 13:40:50|42582.7|42562.7|42587.7|42567.7|42592.7|42572.7|42582.7|42562.7|5
1638452460000|2021-12-02 13:41:00|42582.8|42562.8|42590.1|42570.1|42590.2|42570.2|42582.7|42562.7|7
1638452470000|2021-12-02 13:41:10|42590.2|42570.2|42605.2|42585.2|42605.2|42585.2|42590.2|42570.2|8
1638452480000|2021-12-02 13:41:20|42602.7|42582.7|42602.7|42582.7|42602.7|42582.7|42602.7|42582.7|5
1638452490000|2021-12-02 13:41:30|42597.9|42577.9|42590.2|42570.2|42597.9|42577.9|42590.2|42570.2|1
1638452500000|2021-12-02 13:41:40|42587.7|42567.7|42582.6|42562.6|42587.7|42567.7|42580.3|42560.3|2
1638452510000|2021-12-02 13:41:50|42582.7|42562.7|42587.7|42567.7|42587.7|42567.7|42580.2|42560.2|5
1638452520000|2021-12-02 13:42:00|42590.2|42570.2|42587.7|42567.7|42595.2|42575.2|42587.7|42567.7|4
1638452530000|2021-12-02 13:42:10|42582.8|42562.8|42582.7|42562.7|42587.7|42567.7|42580.2|42560.2|3
1638452540000|2021-12-02 13:42:20|42585.2|42565.2|42582.6|42562.6|42587.7|42567.7|42582.6|42562.6|4
1638452550000|2021-12-02 13:42:30|42577.7|42557.7|42552.7|42532.7|42577.7|42557.7|42552.7|42532.7|23
1638452560000|2021-12-02 13:42:40|42537.9|42517.9|42545.2|42525.2|42545.2|42525.2|42537.9|42517.9|13
1638452570000|2021-12-02 13:42:50|42547.6|42527.6|42555.2|42535.2|42557.7|42537.7|42547.6|42527.6|5
1638452580000|2021-12-02 13:43:00|42552.7|42532.7|42552.7|42532.7|42552.7|42532.7|42540.2|42520.2|30
1638452590000|2021-12-02 13:43:10|42555.1|42535.1|42557.7|42537.7|42557.7|42537.7|42555.1|42535.1|4
1638452600000|2021-12-02 13:43:20|42560.2|42540.2|42562.7|42542.7|42562.7|42542.7|42557.7|42537.7|3
1638452610000|2021-12-02 13:43:30|42560.2|42540.2|42552.7|42532.7|42560.2|42540.2|42550.2|42530.2|9
1638452620000|2021-12-02 13:43:40|42550.2|42530.2|42542.7|42522.7|42550.2|42530.2|42542.7|42522.7|11
1638452630000|2021-12-02 13:43:50|42540.2|42520.2|42525.2|42505.2|42540.2|42520.2|42525.2|42505.2|14
1638452640000|2021-12-02 13:44:00|42530.2|42510.2|42540.2|42520.2|42540.2|42520.2|42525.3|42505.3|13
1638452650000|2021-12-02 13:44:10|42532.7|42512.7|42512.7|42492.7|42532.7|42512.7|42512.7|42492.7|14
1638452660000|2021-12-02 13:44:20|42510.2|42490.2|42507.7|42487.7|42510.2|42490.2|42507.7|42487.7|13
1638452670000|2021-12-02 13:44:30|42510.1|42490.1|42507.7|42487.7|42510.2|42490.2|42507.7|42487.7|14
1638452680000|2021-12-02 13:44:40|42510.2|42490.2|42522.7|42502.7|42522.7|42502.7|42510.2|42490.2|28
1638452690000|2021-12-02 13:44:50|42525.2|42505.2|42522.7|42502.7|42527.7|42507.7|42522.7|42502.7|8
1638452700000|2021-12-02 13:45:00|42525.2|42505.2|42502.7|42482.7|42525.2|42505.2|42502.7|42482.7|7
1638452710000|2021-12-02 13:45:10|42502.8|42482.8|42492.7|42472.7|42502.8|42482.8|42490.3|42470.3|8
1638452720000|2021-12-02 13:45:20|42495.1|42475.1|42500.2|42480.2|42500.2|42480.2|42495.1|42475.1|8
1638452730000|2021-12-02 13:45:30|42505.2|42485.2|42517.7|42497.7|42517.7|42497.7|42505.2|42485.2|9
1638452740000|2021-12-02 13:45:40|42512.7|42492.7|42517.7|42497.7|42517.7|42497.7|42512.7|42492.7|0
1638452750000|2021-12-02 13:45:50|42515.3|42495.3|42520.2|42500.2|42520.2|42500.2|42515.2|42495.2|4
1638452760000|2021-12-02 13:46:00|42522.6|42502.6|42540.2|42520.2|42540.2|42520.2|42522.6|42502.6|17
1638452770000|2021-12-02 13:46:10|42540.3|42520.3|42545.2|42525.2|42547.7|42527.7|42537.7|42517.7|4
1638452780000|2021-12-02 13:46:20|42542.7|42522.7|42545.2|42525.2|42545.2|42525.2|42542.7|42522.7|13
1638452790000|2021-12-02 13:46:30|42547.7|42527.7|42542.7|42522.7|42547.7|42527.7|42542.7|42522.7|6
1638452800000|2021-12-02 13:46:40|42545.1|42525.1|42547.7|42527.7|42547.7|42527.7|42542.7|42522.7|11
1638452810000|2021-12-02 13:46:50|42542.9|42522.9|42550.2|42530.2|42550.2|42530.2|42542.9|42522.9|1
1638452820000|2021-12-02 13:47:00|42547.8|42527.8|42552.7|42532.7|42552.7|42532.7|42547.7|42527.7|3
1638452830000|2021-12-02 13:47:10|42550.2|42530.2|42547.7|42527.7|42550.2|42530.2|42547.7|42527.7|4
1638452840000|2021-12-02 13:47:20|42545.2|42525.2|42532.7|42512.7|42545.2|42525.2|42532.7|42512.7|2
1638452850000|2021-12-02 13:47:30|42537.7|42517.7|42527.7|42507.7|42537.7|42517.7|42527.7|42507.7|2
1638452860000|2021-12-02 13:47:40|42530.2|42510.2|42537.7|42517.7|42537.7|42517.7|42530.2|42510.2|9
1638452870000|2021-12-02 13:47:50|42545.2|42525.2|42537.7|42517.7|42545.2|42525.2|42532.8|42512.8|1
1638452880000|2021-12-02 13:48:00|42542.7|42522.7|42530.2|42510.2|42542.7|42522.7|42530.2|42510.2|9
1638452890000|2021-12-02 13:48:10|42532.6|42512.6|42537.7|42517.7|42542.7|42522.7|42532.6|42512.6|3
1638452900000|2021-12-02 13:48:20|42540.2|42520.2|42540.2|42520.2|42540.2|42520.2|42540.2|42520.2|2
1638452910000|2021-12-02 13:48:30|42537.8|42517.8|42530.2|42510.2|42537.8|42517.8|42530.2|42510.2|4
1638452920000|2021-12-02 13:48:40|42532.7|42512.7|42552.7|42532.7|42552.7|42532.7|42532.7|42512.7|20
1638452930000|2021-12-02 13:48:50|42547.7|42527.7|42550.2|42530.2|42552.7|42532.7|42545.2|42525.2|16
1638452940000|2021-12-02 13:49:00|42552.6|42532.6|42542.8|42522.8|42552.6|42532.6|42542.8|42522.8|14
1638452950000|2021-12-02 13:49:10|42542.7|42522.7|42550.1|42530.1|42550.1|42530.1|42540.3|42520.3|6
1638452960000|2021-12-02 13:49:20|42547.7|42527.7|42547.7|42527.7|42547.7|42527.7|42547.7|42527.7|1
1638452970000|2021-12-02 13:49:30|42545.2|42525.2|42545.2|42525.2|42545.2|42525.2|42545.2|42525.2|0
1638452980000|2021-12-02 13:49:40|42542.7|42522.7|42540.2|42520.2|42542.7|42522.7|42537.7|42517.7|3
1638452990000|2021-12-02 13:49:50|42537.7|42517.7|42542.7|42522.7|42542.7|42522.7|42537.7|42517.7|5
1638453000000|2021-12-02 13:50:00|42540.2|42520.2|42540.2|42520.2|42540.2|42520.2|42532.7|42512.7|10
1638453010000|2021-12-02 13:50:10|42542.7|42522.7|42555.2|42535.2|42562.7|42542.7|42542.7|42522.7|13
1638453020000|2021-12-02 13:50:20|42552.8|42532.8|42550.2|42530.2|42552.8|42532.8|42550.2|42530.2|3
1638453030000|2021-12-02 13:50:30|42552.6|42532.6|42555.2|42535.2|42555.2|42535.2|42550.2|42530.2|6
1638453040000|2021-12-02 13:50:40|42557.6|42537.6|42552.7|42532.7|42560|42540|42552.7|42532.7|15
1638453050000|2021-12-02 13:50:50|42550.2|42530.2|42535.1|42515.1|42550.2|42530.2|42535.1|42515.1|5
1638453060000|2021-12-02 13:51:00|42535.2|42515.2|42522.6|42502.6|42535.2|42515.2|42522.6|42502.6|7
1638453070000|2021-12-02 13:51:10|42525|42505|42522.7|42502.7|42525.2|42505.2|42522.6|42502.6|5
1638453080000|2021-12-02 13:51:20|42525.2|42505.2|42545.2|42525.2|42545.2|42525.2|42525.2|42505.2|10
1638453090000|2021-12-02 13:51:30|42542.7|42522.7|42542.7|42522.7|42545.2|42525.2|42540.2|42520.2|4
1638453100000|2021-12-02 13:51:40|42537.8|42517.8|42522.9|42502.9|42537.8|42517.8|42522.9|42502.9|108
1638453110000|2021-12-02 13:51:50|42525.3|42505.3|42527.8|42507.8|42527.8|42507.8|42522.9|42502.9|6
1638453120000|2021-12-02 13:52:00|42527.9|42507.9|42532.9|42512.9|42532.9|42512.9|42520.4|42500.4|11
1638453130000|2021-12-02 13:52:10|42537.8|42517.8|42537.8|42517.8|42557.9|42537.9|42537.8|42517.8|25
1638453140000|2021-12-02 13:52:20|42535.3|42515.3|42537.9|42517.9|42537.9|42517.9|42532.9|42512.9|5
1638453160000|2021-12-02 13:52:40|42537.8|42517.8|42532.9|42512.9|42537.9|42517.9|42532.9|42512.9|8
1638453170000|2021-12-02 13:52:50|42532.8|42512.8|42532.9|42512.9|42532.9|42512.9|42527.9|42507.9|1
1638453180000|2021-12-02 13:53:00|42535.3|42515.3|42537.9|42517.9|42537.9|42517.9|42535.3|42515.3|3
1638453190000|2021-12-02 13:53:10|42552.7|42532.7|42562.8|42542.8|42565.3|42545.3|42552.7|42532.7|17
1638453200000|2021-12-02 13:53:20|42560.5|42540.5|42562.8|42542.8|42565.4|42545.4|42560.5|42540.5|21
1638453210000|2021-12-02 13:53:30|42560.4|42540.4|42550.4|42530.4|42560.4|42540.4|42550.4|42530.4|7
1638453220000|2021-12-02 13:53:40|42547.9|42527.9|42555.4|42535.4|42555.4|42535.4|42547.9|42527.9|3
1638453230000|2021-12-02 13:53:50|42552.9|42532.9|42550.4|42530.4|42552.9|42532.9|42547.9|42527.9|1
1638453240000|2021-12-02 13:54:00|42552.9|42532.9|42537.9|42517.9|42552.9|42532.9|42537.9|42517.9|16
1638453250000|2021-12-02 13:54:10|42535.5|42515.5|42535.4|42515.4|42535.5|42515.5|42533|42513|4
1638453260000|2021-12-02 13:54:20|42533|42513|42530.4|42510.4|42533|42513|42530.4|42510.4|14
1638453270000|2021-12-02 13:54:30|42527.9|42507.9|42522.9|42502.9|42527.9|42507.9|42522.9|42502.9|1
1638453280000|2021-12-02 13:54:40|42525.4|42505.4|42522.8|42502.8|42527.9|42507.9|42518|42498|13
1638453290000|2021-12-02 13:54:50|42527.8|42507.8|42525.4|42505.4|42527.8|42507.8|42525.4|42505.4|5
1638453300000|2021-12-02 13:55:00|42527.9|42507.9|42532.9|42512.9|42532.9|42512.9|42527.9|42507.9|5
1638453310000|2021-12-02 13:55:10|42530.5|42510.5|42525.4|42505.4|42530.5|42510.5|42525.4|42505.4|4
1638453320000|2021-12-02 13:55:20|42527.8|42507.8|42525.4|42505.4|42527.9|42507.9|42525.4|42505.4|0
1638453330000|2021-12-02 13:55:30|42515.6|42495.6|42522.9|42502.9|42525.4|42505.4|42513.1|42493.1|10
1638453340000|2021-12-02 13:55:40|42520.5|42500.5|42520.4|42500.4|42520.5|42500.5|42520.4|42500.4|1
1638453350000|2021-12-02 13:55:50|42518|42498|42505.4|42485.4|42518|42498|42505.4|42485.4|8
1638453360000|2021-12-02 13:56:00|42502.9|42482.9|42505.4|42485.4|42505.4|42485.4|42502.9|42482.9|16
1638453370000|2021-12-02 13:56:10|42507.9|42487.9|42507.9|42487.9|42510.3|42490.3|42507.9|42487.9|3
1638453380000|2021-12-02 13:56:20|42505.4|42485.4|42495.4|42475.4|42507.9|42487.9|42495.4|42475.4|3
1638453390000|2021-12-02 13:56:30|42492.9|42472.9|42492.9|42472.9|42492.9|42472.9|42492.9|42472.9|9
1638453400000|2021-12-02 13:56:40|42487.9|42467.9|42487.9|42467.9|42487.9|42467.9|42487.9|42467.9|12
1638453410000|2021-12-02 13:56:50|42490.3|42470.3|42482.9|42462.9|42490.4|42470.4|42475.4|42455.4|15
1638453420000|2021-12-02 13:57:00|42480.5|42460.5|42485.4|42465.4|42485.4|42465.4|42480.4|42460.4|13
1638453430000|2021-12-02 13:57:10|42485.5|42465.5|42490.4|42470.4|42492.9|42472.9|42485.5|42465.5|5
1638453440000|2021-12-02 13:57:20|42492.9|42472.9|42502.9|42482.9|42502.9|42482.9|42490.5|42470.5|5
1638453450000|2021-12-02 13:57:30|42505.3|42485.3|42500.4|42480.4|42505.3|42485.3|42500.4|42480.4|3
1638453460000|2021-12-02 13:57:40|42498|42478|42500.4|42480.4|42500.4|42480.4|42497.9|42477.9|2
1638453470000|2021-12-02 13:57:50|42502.9|42482.9|42507.9|42487.9|42507.9|42487.9|42502.9|42482.9|9
1638453480000|2021-12-02 13:58:00|42512.7|42492.7|42520.4|42500.4|42520.4|42500.4|42512.7|42492.7|6
1638453490000|2021-12-02 13:58:10|42525.4|42505.4|42550.4|42530.4|42550.4|42530.4|42522.9|42502.9|25
1638453500000|2021-12-02 13:58:20|42552.9|42532.9|42558|42538|42558|42538|42552.9|42532.9|14
1638453510000|2021-12-02 13:58:30|42565.4|42545.4|42577.9|42557.9|42582.9|42562.9|42565.4|42545.4|35
1638453520000|2021-12-02 13:58:40|42575.5|42555.5|42572.9|42552.9|42577.9|42557.9|42572.9|42552.9|8
1638453530000|2021-12-02 13:58:50|42575.4|42555.4|42570.4|42550.4|42575.4|42555.4|42570.4|42550.4|7
1638453540000|2021-12-02 13:59:00|42563|42543|42542.9|42522.9|42563|42543|42542.9|42522.9|15
1638453550000|2021-12-02 13:59:10|42537.9|42517.9|42542.9|42522.9|42542.9|42522.9|42537.9|42517.9|8
1638453560000|2021-12-02 13:59:20|42547.9|42527.9|42552.9|42532.9|42552.9|42532.9|42547.9|42527.9|3
1638453570000|2021-12-02 13:59:30|42555.3|42535.3|42555.3|42535.3|42555.3|42535.3|42555.3|42535.3|1
1638453580000|2021-12-02 13:59:40|42557.7|42537.7|42542.9|42522.9|42557.8|42537.8|42542.9|42522.9|3
1638453590000|2021-12-02 13:59:50|42540.5|42520.5|42532.9|42512.9|42540.5|42520.5|42527.9|42507.9|5
1638453600000|2021-12-02 14:00:00|42528.1|42508.1|42518|42498|42530.3|42510.3|42518|42498|11
1638453610000|2021-12-02 14:00:10|42520.4|42500.4|42517.9|42497.9|42522.9|42502.9|42517.9|42497.9|11
1638453620000|2021-12-02 14:00:20|42515.4|42495.4|42535.4|42515.4|42537.9|42517.9|42515.4|42495.4|20
1638453630000|2021-12-02 14:00:30|42530.5|42510.5|42515.4|42495.4|42532.9|42512.9|42515.4|42495.4|19
1638453640000|2021-12-02 14:00:40|42508|42488|42485.6|42465.6|42508|42488|42485.6|42465.6|16
1638453650000|2021-12-02 14:00:50|42485.4|42465.4|42462.9|42442.9|42485.4|42465.4|42457.9|42437.9|21
1638453660000|2021-12-02 14:01:00|42465.3|42445.3|42425.4|42405.4|42465.3|42445.3|42422.9|42402.9|66
1638453670000|2021-12-02 14:01:10|42423|42403|42412.9|42392.9|42437.9|42417.9|42402.8|42382.8|39
1638453680000|2021-12-02 14:01:20|42410.4|42390.4|42400.4|42380.4|42417.8|42397.8|42400.4|42380.4|36
1638453690000|2021-12-02 14:01:30|42397.9|42377.9|42403|42383|42405.3|42385.3|42395.4|42375.4|46
1638453700000|2021-12-02 14:01:40|42398.1|42378.1|42407.8|42387.8|42412.7|42392.7|42398.1|42378.1|23
1638453710000|2021-12-02 14:01:50|42405.4|42385.4|42410.3|42390.3|42410.3|42390.3|42400.5|42380.5|27
1638453720000|2021-12-02 14:02:00|42407.9|42387.9|42397.9|42377.9|42410.3|42390.3|42392.9|42372.9|44
1638453730000|2021-12-02 14:02:10|42402.9|42382.9|42382.9|42362.9|42405.3|42385.3|42382.9|42362.9|34
1638453740000|2021-12-02 14:02:20|42380.4|42360.4|42392.9|42372.9|42395.4|42375.4|42380.4|42360.4|24
1638453750000|2021-12-02 14:02:30|42385.4|42365.4|42362.8|42342.8|42387.9|42367.9|42357.9|42337.9|39
1638453760000|2021-12-02 14:02:40|42365.4|42345.4|42367.9|42347.9|42367.9|42347.9|42357.8|42337.8|55
1638453770000|2021-12-02 14:02:50|42370.3|42350.3|42350.4|42330.4|42372.9|42352.9|42347.9|42327.9|47
1638453780000|2021-12-02 14:03:00|42357.9|42337.9|42362.9|42342.9|42365.4|42345.4|42355.3|42335.3|27
1638453790000|2021-12-02 14:03:10|42357.9|42337.9|42375.4|42355.4|42377.9|42357.9|42357.9|42337.9|35
1638453800000|2021-12-02 14:03:20|42377.9|42357.9|42402.9|42382.9|42402.9|42382.9|42377.9|42357.9|15
1638453810000|2021-12-02 14:03:30|42400.4|42380.4|42383|42363|42402.9|42382.9|42382.9|42362.9|14
1638453820000|2021-12-02 14:03:40|42380.6|42360.6|42390.3|42370.3|42390.3|42370.3|42378|42358|18
1638453830000|2021-12-02 14:03:50|42390.2|42370.2|42387.9|42367.9|42390.2|42370.2|42377.8|42357.8|26
1638453840000|2021-12-02 14:04:00|42387.8|42367.8|42422.9|42402.9|42432.9|42412.9|42380.4|42360.4|38
1638453850000|2021-12-02 14:04:10|42420.5|42400.5|42405.4|42385.4|42420.5|42400.5|42405.4|42385.4|12
1638453860000|2021-12-02 14:04:20|42405.5|42385.5|42417.9|42397.9|42427.9|42407.9|42405.5|42385.5|36
1638453870000|2021-12-02 14:04:30|42415.5|42395.5|42412.9|42392.9|42415.5|42395.5|42400.5|42380.5|13
1638453880000|2021-12-02 14:04:40|42410.5|42390.5|42410.2|42390.2|42410.5|42390.5|42395.4|42375.4|13
1638453890000|2021-12-02 14:04:50|42407.8|42387.8|42415.4|42395.4|42415.4|42395.4|42407.8|42387.8|27
1638453900000|2021-12-02 14:05:00|42420.3|42400.3|42415.5|42395.5|42428|42408|42413.1|42393.1|24
1638453910000|2021-12-02 14:05:10|42418|42398|42407.9|42387.9|42418|42398|42407.9|42387.9|8
1638453920000|2021-12-02 14:05:20|42405.5|42385.5|42417.8|42397.8|42417.8|42397.8|42405.5|42385.5|6
1638453930000|2021-12-02 14:05:30|42417.9|42397.9|42445.2|42425.2|42445.2|42425.2|42417.9|42397.9|11
1638453940000|2021-12-02 14:05:40|42447.9|42427.9|42430.4|42410.4|42447.9|42427.9|42430.4|42410.4|11
1638453950000|2021-12-02 14:05:50|42425.4|42405.4|42417.9|42397.9|42425.4|42405.4|42417.9|42397.9|4
1638453960000|2021-12-02 14:06:00|42420.4|42400.4|42412.9|42392.9|42425.3|42405.3|42407.9|42387.9|10
1638453970000|2021-12-02 14:06:10|42417.7|42397.7|42450.4|42430.4|42452.8|42432.8|42410.4|42390.4|13
1638453980000|2021-12-02 14:06:20|42452.9|42432.9|42455.4|42435.4|42462.8|42442.8|42452.9|42432.9|8
1638453990000|2021-12-02 14:06:30|42467.8|42447.8|42460.4|42440.4|42475.3|42455.3|42460.4|42440.4|17
1638454000000|2021-12-02 14:06:40|42462.9|42442.9|42460.5|42440.5|42462.9|42442.9|42457.9|42437.9|1
1638454010000|2021-12-02 14:06:50|42458.1|42438.1|42472.9|42452.9|42472.9|42452.9|42458|42438|17
1638454020000|2021-12-02 14:07:00|42470.4|42450.4|42477.9|42457.9|42482.9|42462.9|42462.9|42442.9|21
1638454030000|2021-12-02 14:07:10|42475.4|42455.4|42472.9|42452.9|42477.9|42457.9|42472.9|42452.9|13
1638454040000|2021-12-02 14:07:20|42470.4|42450.4|42475.4|42455.4|42475.4|42455.4|42467.9|42447.9|7
1638454050000|2021-12-02 14:07:30|42477.9|42457.9|42502.9|42482.9|42502.9|42482.9|42477.9|42457.9|18
1638454060000|2021-12-02 14:07:40|42505.3|42485.3|42510.4|42490.4|42512.9|42492.9|42498|42478|23
1638454070000|2021-12-02 14:07:50|42507.9|42487.9|42490.4|42470.4|42507.9|42487.9|42490.4|42470.4|3
1638454080000|2021-12-02 14:08:00|42487.9|42467.9|42475.4|42455.4|42487.9|42467.9|42475.4|42455.4|7
1638454090000|2021-12-02 14:08:10|42472.9|42452.9|42492.7|42472.7|42492.7|42472.7|42472.9|42452.9|23
1638454100000|2021-12-02 14:08:20|42490.3|42470.3|42485.4|42465.4|42490.3|42470.3|42485.4|42465.4|1
1638454110000|2021-12-02 14:08:30|42485.3|42465.3|42492.9|42472.9|42492.9|42472.9|42472.9|42452.9|10
1638454120000|2021-12-02 14:08:40|42495.4|42475.4|42492.9|42472.9|42497.9|42477.9|42492.9|42472.9|4
1638454130000|2021-12-02 14:08:50|42490.4|42470.4|42502.9|42482.9|42502.9|42482.9|42490.4|42470.4|7
1638454140000|2021-12-02 14:09:00|42500.5|42480.5|42502.8|42482.8|42502.8|42482.8|42500.4|42480.4|4
1638454150000|2021-12-02 14:09:10|42502.9|42482.9|42507.8|42487.8|42507.9|42487.9|42502.9|42482.9|11
1638454160000|2021-12-02 14:09:20|42505.3|42485.3|42507.9|42487.9|42510.4|42490.4|42505.3|42485.3|10
1638454170000|2021-12-02 14:09:30|42507.8|42487.8|42510.4|42490.4|42512.8|42492.8|42507.8|42487.8|9
1638454180000|2021-12-02 14:09:40|42508|42488|42512.8|42492.8|42512.8|42492.8|42508|42488|13
1638454190000|2021-12-02 14:09:50|42510.4|42490.4|42505.4|42485.4|42512.8|42492.8|42505.4|42485.4|8
1638454200000|2021-12-02 14:10:00|42507.9|42487.9|42522.9|42502.9|42522.9|42502.9|42507.9|42487.9|10
1638454210000|2021-12-02 14:10:10|42525.4|42505.4|42530.4|42510.4|42537.7|42517.7|42525.4|42505.4|14
1638454220000|2021-12-02 14:10:20|42545.3|42525.3|42545.4|42525.4|42548|42528|42540.4|42520.4|15
1638454230000|2021-12-02 14:10:30|42542.9|42522.9|42550.4|42530.4|42550.4|42530.4|42540.4|42520.4|31
1638454240000|2021-12-02 14:10:40|42548|42528|42543|42523|42548|42528|42543|42523|16
1638454250000|2021-12-02 14:10:50|42540.5|42520.5|42547.9|42527.9|42547.9|42527.9|42540.4|42520.4|14
1638454260000|2021-12-02 14:11:00|42557.8|42537.8|42537.9|42517.9|42562.9|42542.9|42537.9|42517.9|15
1638454270000|2021-12-02 14:11:10|42540.3|42520.3|42542.9|42522.9|42547.9|42527.9|42540.3|42520.3|9
1638454280000|2021-12-02 14:11:20|42540.4|42520.4|42547.9|42527.9|42547.9|42527.9|42535.4|42515.4|13
1638454290000|2021-12-02 14:11:30|42550.4|42530.4|42582.8|42562.8|42582.9|42562.9|42550.4|42530.4|30
1638454300000|2021-12-02 14:11:40|42580.4|42560.4|42575.4|42555.4|42582.9|42562.9|42575.4|42555.4|3
1638454310000|2021-12-02 14:11:50|42577.8|42557.8|42580.5|42560.5|42580.5|42560.5|42577.8|42557.8|10
1638454320000|2021-12-02 14:12:00|42585.4|42565.4|42572.9|42552.9|42597.9|42577.9|42572.9|42552.9|25
1638454330000|2021-12-02 14:12:10|42557.9|42537.9|42562.9|42542.9|42562.9|42542.9|42557.9|42537.9|12
1638454340000|2021-12-02 14:12:20|42565.3|42545.3|42557.9|42537.9|42567.9|42547.9|42557.9|42537.9|3
1638454350000|2021-12-02 14:12:30|42555.5|42535.5|42550.4|42530.4|42555.5|42535.5|42550.4|42530.4|3
1638454360000|2021-12-02 14:12:40|42547.9|42527.9|42552.9|42532.9|42552.9|42532.9|42547.9|42527.9|4
1638454370000|2021-12-02 14:12:50|42555.4|42535.4|42550.4|42530.4|42557.9|42537.9|42550.4|42530.4|13
1638454380000|2021-12-02 14:13:00|42547.9|42527.9|42547.9|42527.9|42550.3|42530.3|42545.4|42525.4|21
1638454390000|2021-12-02 14:13:10|42545.5|42525.5|42560.4|42540.4|42560.4|42540.4|42545.4|42525.4|5
1638454400000|2021-12-02 14:13:20|42560.5|42540.5|42557.9|42537.9|42567.9|42547.9|42557.9|42537.9|7
1638454410000|2021-12-02 14:13:30|42555.5|42535.5|42547.9|42527.9|42557.9|42537.9|42547.9|42527.9|6
1638454420000|2021-12-02 14:13:40|42542.9|42522.9|42542.9|42522.9|42547.8|42527.8|42535.4|42515.4|8
1638454430000|2021-12-02 14:13:50|42537.9|42517.9|42537.9|42517.9|42537.9|42517.9|42537.9|42517.9|6
1638454440000|2021-12-02 14:14:00|42540.4|42520.4|42535.4|42515.4|42540.5|42520.5|42530.4|42510.4|7
1638454450000|2021-12-02 14:14:10|42533|42513|42520.4|42500.4|42533|42513|42517.9|42497.9|9
1638454460000|2021-12-02 14:14:20|42522.8|42502.8|42527.8|42507.8|42530.3|42510.3|42522.8|42502.8|9
1638454470000|2021-12-02 14:14:30|42525.4|42505.4|42508|42488|42525.4|42505.4|42507.9|42487.9|2
1638454480000|2021-12-02 14:14:40|42512.9|42492.9|42532.8|42512.8|42532.8|42512.8|42512.9|42492.9|6
1638454490000|2021-12-02 14:14:50|42537.8|42517.8|42540.4|42520.4|42540.4|42520.4|42537.8|42517.8|7
1638454500000|2021-12-02 14:15:00|42542.9|42522.9|42530.4|42510.4|42542.9|42522.9|42527.9|42507.9|15
1638454510000|2021-12-02 14:15:10|42532.8|42512.8|42560.3|42540.3|42560.3|42540.3|42532.8|42512.8|6
1638454520000|2021-12-02 14:15:20|42563|42543|42582.8|42562.8|42582.8|42562.8|42563|42543|10
1638454530000|2021-12-02 14:15:30|42582.9|42562.9|42577.9|42557.9|42582.9|42562.9|42575.4|42555.4|4
1638454540000|2021-12-02 14:15:40|42572.9|42552.9|42570.4|42550.4|42572.9|42552.9|42567.9|42547.9|1
1638454550000|2021-12-02 14:15:50|42568|42548|42562.9|42542.9|42568|42548|42557.9|42537.9|9
1638454560000|2021-12-02 14:16:00|42557.9|42537.9|42542.9|42522.9|42560.4|42540.4|42542.9|42522.9|1
1638454570000|2021-12-02 14:16:10|42545.4|42525.4|42550.3|42530.3|42550.3|42530.3|42545.4|42525.4|5
1638454580000|2021-12-02 14:16:20|42547.9|42527.9|42550.4|42530.4|42552.8|42532.8|42545.4|42525.4|11
1638454590000|2021-12-02 14:16:30|42552.8|42532.8|42562.9|42542.9|42562.9|42542.9|42552.8|42532.8|5
1638454600000|2021-12-02 14:16:40|42558.1|42538.1|42557.9|42537.9|42558.1|42538.1|42557.9|42537.9|1
1638454610000|2021-12-02 14:16:50|42555.5|42535.5|42550.5|42530.5|42555.5|42535.5|42550.5|42530.5|3
1638454620000|2021-12-02 14:17:00|42542.9|42522.9|42533|42513|42542.9|42522.9|42533|42513|3
1638454630000|2021-12-02 14:17:10|42535.4|42515.4|42535.4|42515.4|42535.4|42515.4|42535.4|42515.4|6
1638454640000|2021-12-02 14:17:20|42535.3|42515.3|42525.6|42505.6|42535.3|42515.3|42525.6|42505.6|7
1638454650000|2021-12-02 14:17:30|42525.5|42505.5|42513|42493|42525.5|42505.5|42508.2|42488.2|1
1638454660000|2021-12-02 14:17:40|42510.6|42490.6|42520.1|42500.1|42520.1|42500.1|42508.1|42488.1|4
1638454670000|2021-12-02 14:17:50|42522.7|42502.7|42535.3|42515.3|42535.4|42515.4|42522.7|42502.7|8
1638454680000|2021-12-02 14:18:00|42537.8|42517.8|42517.9|42497.9|42537.8|42517.8|42517.9|42497.9|8
1638454690000|2021-12-02 14:18:10|42513|42493|42513|42493|42513|42493|42513|42493|2
1638454700000|2021-12-02 14:18:20|42512.9|42492.9|42522.9|42502.9|42522.9|42502.9|42512.9|42492.9|4
1638454710000|2021-12-02 14:18:30|42520.4|42500.4|42525.4|42505.4|42525.4|42505.4|42520.4|42500.4|2
1638454720000|2021-12-02 14:18:40|42527.8|42507.8|42532.7|42512.7|42532.7|42512.7|42527.8|42507.8|2
1638454730000|2021-12-02 14:18:50|42537.8|42517.8|42542.9|42522.9|42542.9|42522.9|42537.8|42517.8|1
1638454740000|2021-12-02 14:19:00|42547.9|42527.9|42572.8|42552.8|42572.8|42552.8|42547.9|42527.9|11
1638454750000|2021-12-02 14:19:10|42575.2|42555.2|42577.9|42557.9|42577.9|42557.9|42572.9|42552.9|4
1638454760000|2021-12-02 14:19:20|42580.4|42560.4|42597.8|42577.8|42597.8|42577.8|42580.4|42560.4|15
1638454770000|2021-12-02 14:19:30|42600.2|42580.2|42600.4|42580.4|42605.3|42585.3|42600.2|42580.2|14
1638454780000|2021-12-02 14:19:40|42597.9|42577.9|42587.9|42567.9|42597.9|42577.9|42582.9|42562.9|2
1638454790000|2021-12-02 14:19:50|42590.3|42570.3|42595.3|42575.3|42595.3|42575.3|42582.9|42562.9|16
1638454800000|2021-12-02 14:20:00|42592.9|42572.9|42615.4|42595.4|42615.4|42595.4|42587.9|42567.9|21
1638454810000|2021-12-02 14:20:10|42612.8|42592.8|42632.9|42612.9|42632.9|42612.9|42612.8|42592.8|32
1638454820000|2021-12-02 14:20:20|42633|42613|42632.9|42612.9|42633|42613|42632.9|42612.9|18
1638454830000|2021-12-02 14:20:30|42630.4|42610.4|42627.8|42607.8|42630.4|42610.4|42627.8|42607.8|7
1638454840000|2021-12-02 14:20:40|42627.9|42607.9|42637.9|42617.9|42650.4|42630.4|42627.9|42607.9|26
1638454850000|2021-12-02 14:20:50|42640.3|42620.3|42637.9|42617.9|42645.3|42625.3|42637.9|42617.9|8
1638454860000|2021-12-02 14:21:00|42640.4|42620.4|42637.8|42617.8|42642.8|42622.8|42635.4|42615.4|12
1638454870000|2021-12-02 14:21:10|42632.9|42612.9|42632.9|42612.9|42635.3|42615.3|42632.8|42612.8|5
1638454880000|2021-12-02 14:21:20|42635.3|42615.3|42647.8|42627.8|42647.8|42627.8|42635.3|42615.3|2
1638454890000|2021-12-02 14:21:30|42650.3|42630.3|42652.8|42632.8|42652.8|42632.8|42642.9|42622.9|22
1638454900000|2021-12-02 14:21:40|42662.9|42642.9|42675.3|42655.3|42675.4|42655.4|42662.9|42642.9|37
1638454910000|2021-12-02 14:21:50|42677.8|42657.8|42675.4|42655.4|42677.8|42657.8|42667.8|42647.8|22
1638454920000|2021-12-02 14:22:00|42682.9|42662.9|42685.4|42665.4|42687.8|42667.8|42682.9|42662.9|14
1638454930000|2021-12-02 14:22:10|42687.8|42667.8|42687.7|42667.7|42690.2|42670.2|42682.9|42662.9|14
1638454940000|2021-12-02 14:22:20|42685.3|42665.3|42690.3|42670.3|42690.3|42670.3|42685.3|42665.3|16
1638454950000|2021-12-02 14:22:30|42690.2|42670.2|42690.2|42670.2|42690.2|42670.2|42682.7|42662.7|26
1638454960000|2021-12-02 14:22:40|42692.7|42672.7|42687.7|42667.7|42692.7|42672.7|42687.6|42667.6|20
1638454970000|2021-12-02 14:22:50|42687.6|42667.6|42690.2|42670.2|42690.2|42670.2|42685.3|42665.3|15
1638454980000|2021-12-02 14:23:00|42695|42675|42682.5|42662.5|42695.1|42675.1|42682.5|42662.5|27
1638454990000|2021-12-02 14:23:10|42685|42665|42692.5|42672.5|42692.5|42672.5|42685|42665|17
1638455000000|2021-12-02 14:23:20|42689.9|42669.9|42689.8|42669.8|42689.9|42669.9|42682.3|42662.3|4
1638455010000|2021-12-02 14:23:30|42687.4|42667.4|42679.9|42659.9|42687.4|42667.4|42679.9|42659.9|2
1638455020000|2021-12-02 14:23:40|42677.5|42657.5|42674.9|42654.9|42679.9|42659.9|42674.9|42654.9|6
1638455030000|2021-12-02 14:23:50|42672.4|42652.4|42664.8|42644.8|42672.4|42652.4|42664.8|42644.8|7
1638455040000|2021-12-02 14:24:00|42667.3|42647.3|42692.3|42672.3|42692.3|42672.3|42667.3|42647.3|14
1638455050000|2021-12-02 14:24:10|42692.2|42672.2|42682.3|42662.3|42692.3|42672.3|42682.3|42662.3|7
1638455060000|2021-12-02 14:24:20|42687.3|42667.3|42677.3|42657.3|42689.8|42669.8|42677.3|42657.3|14
1638455070000|2021-12-02 14:24:30|42674.9|42654.9|42672.3|42652.3|42674.9|42654.9|42672.3|42652.3|7
1638455080000|2021-12-02 14:24:40|42667.3|42647.3|42664.8|42644.8|42667.3|42647.3|42664.8|42644.8|3
1638455090000|2021-12-02 14:24:50|42662.3|42642.3|42662.3|42642.3|42662.3|42642.3|42662.3|42642.3|6
1638455100000|2021-12-02 14:25:00|42657.3|42637.3|42672.3|42652.3|42672.3|42652.3|42657.3|42637.3|14
1638455110000|2021-12-02 14:25:10|42674.8|42654.8|42684.7|42664.7|42684.7|42664.7|42674.8|42654.8|15
1638455120000|2021-12-02 14:25:20|42687.3|42667.3|42679.8|42659.8|42687.3|42667.3|42679.8|42659.8|4
1638455130000|2021-12-02 14:25:30|42682.2|42662.2|42682.3|42662.3|42682.3|42662.3|42679.8|42659.8|7
1638455140000|2021-12-02 14:25:40|42684.7|42664.7|42677.5|42657.5|42687.3|42667.3|42677.5|42657.5|14
1638455150000|2021-12-02 14:25:50|42675.1|42655.1|42657.5|42637.5|42675.1|42655.1|42655|42635|13
1638455160000|2021-12-02 14:26:00|42657.4|42637.4|42667.5|42647.5|42667.5|42647.5|42657.4|42637.4|7
1638455170000|2021-12-02 14:26:10|42670|42650|42664.9|42644.9|42670|42650|42664.9|42644.9|3
1638455180000|2021-12-02 14:26:20|42662.5|42642.5|42665.1|42645.1|42665.1|42645.1|42662.4|42642.4|4
1638455190000|2021-12-02 14:26:30|42664.8|42644.8|42662.5|42642.5|42667.5|42647.5|42662.5|42642.5|3
1638455200000|2021-12-02 14:26:40|42662.7|42642.7|42660|42640|42662.7|42642.7|42660|42640|4
1638455210000|2021-12-02 14:26:50|42662.7|42642.7|42655.1|42635.1|42662.7|42642.7|42655.1|42635.1|7
1638455220000|2021-12-02 14:27:00|42650.1|42630.1|42647.6|42627.6|42652.7|42632.7|42647.6|42627.6|4
1638455230000|2021-12-02 14:27:10|42645.2|42625.2|42652.5|42632.5|42655|42635|42645.2|42625.2|4
1638455240000|2021-12-02 14:27:20|42657.5|42637.5|42657.5|42637.5|42657.5|42637.5|42652.5|42632.5|2
1638455250000|2021-12-02 14:27:30|42657.4|42637.4|42652.5|42632.5|42657.5|42637.5|42650|42630|2
1638455260000|2021-12-02 14:27:40|42650|42630|42662.6|42642.6|42662.6|42642.6|42650|42630|13
1638455270000|2021-12-02 14:27:50|42665|42645|42675|42655|42675|42655|42665|42645|18
1638455280000|2021-12-02 14:28:00|42677.5|42657.5|42672.5|42652.5|42677.5|42657.5|42672.5|42652.5|11
1638455290000|2021-12-02 14:28:10|42674.9|42654.9|42659.9|42639.9|42675|42655|42659.9|42639.9|7
1638455300000|2021-12-02 14:28:20|42657.5|42637.5|42652.5|42632.5|42657.5|42637.5|42650.1|42630.1|5
1638455310000|2021-12-02 14:28:30|42650|42630|42640.1|42620.1|42650|42630|42637.5|42617.5|18
1638455320000|2021-12-02 14:28:40|42640|42620|42642.5|42622.5|42642.6|42622.6|42640|42620|8
1638455330000|2021-12-02 14:28:50|42645|42625|42652.6|42632.6|42652.6|42632.6|42645|42625|12
1638455340000|2021-12-02 14:29:00|42657.5|42637.5|42662.5|42642.5|42672.3|42652.3|42657.5|42637.5|27
1638455350000|2021-12-02 14:29:10|42665|42645|42672.5|42652.5|42672.5|42652.5|42665|42645|10
1638455360000|2021-12-02 14:29:20|42672.6|42652.6|42682.5|42662.5|42687.4|42667.4|42672.6|42652.6|17
1638455370000|2021-12-02 14:29:30|42680.1|42660.1|42662.5|42642.5|42680.1|42660.1|42662.5|42642.5|9
1638455380000|2021-12-02 14:29:40|42660.1|42640.1|42665|42645|42665|42645|42652.5|42632.5|7
1638455390000|2021-12-02 14:29:50|42662.6|42642.6|42652.5|42632.5|42662.6|42642.6|42647.5|42627.5|11
1638455400000|2021-12-02 14:30:00|42652.6|42632.6|42640.1|42620.1|42652.6|42632.6|42640.1|42620.1|14
1638455410000|2021-12-02 14:30:10|42640|42620|42680|42660|42682.5|42662.5|42640|42620|23
1638455420000|2021-12-02 14:30:20|42682.5|42662.5|42694.9|42674.9|42697.3|42677.3|42682.5|42662.5|19
1638455430000|2021-12-02 14:30:30|42697.3|42677.3|42697.2|42677.2|42704.6|42684.6|42697.2|42677.2|30
1638455440000|2021-12-02 14:30:40|42697.3|42677.3|42724.8|42704.8|42732.3|42712.3|42697.3|42677.3|48
1638455450000|2021-12-02 14:30:50|42732.3|42712.3|42744.8|42724.8|42752.2|42732.2|42732.3|42712.3|31
1638455460000|2021-12-02 14:31:00|42742.3|42722.3|42729.8|42709.8|42747.2|42727.2|42729.8|42709.8|24
1638455470000|2021-12-02 14:31:10|42724.8|42704.8|42732.2|42712.2|42734.8|42714.8|42724.8|42704.8|10
1638455480000|2021-12-02 14:31:20|42729.8|42709.8|42732.1|42712.1|42732.1|42712.1|42722.2|42702.2|15
1638455490000|2021-12-02 14:31:30|42727.2|42707.2|42739.6|42719.6|42739.6|42719.6|42727.2|42707.2|26
1638455500000|2021-12-02 14:31:40|42742|42722|42742.3|42722.3|42747.1|42727.1|42742|42722|21
1638455510000|2021-12-02 14:31:50|42747.1|42727.1|42749.6|42729.6|42754.5|42734.5|42744.7|42724.7|43
1638455520000|2021-12-02 14:32:00|42752|42732|42749.6|42729.6|42754.7|42734.7|42747.1|42727.1|12
1638455530000|2021-12-02 14:32:10|42747.1|42727.1|42766.9|42746.9|42766.9|42746.9|42744.6|42724.6|36
1638455540000|2021-12-02 14:32:20|42767|42747|42769.6|42749.6|42779.6|42759.6|42767|42747|23
1638455550000|2021-12-02 14:32:30|42764.6|42744.6|42742.2|42722.2|42764.6|42744.6|42742.2|42722.2|16
1638455560000|2021-12-02 14:32:40|42742.1|42722.1|42752.1|42732.1|42752.1|42732.1|42732.1|42712.1|26
1638455570000|2021-12-02 14:32:50|42754.5|42734.5|42764.6|42744.6|42769.5|42749.5|42754.5|42734.5|15
1638455580000|2021-12-02 14:33:00|42767.1|42747.1|42779.6|42759.6|42789.6|42769.6|42767.1|42747.1|28
1638455590000|2021-12-02 14:33:10|42782.1|42762.1|42797.1|42777.1|42799.6|42779.6|42777.1|42757.1|24
1638455600000|2021-12-02 14:33:20|42792.1|42772.1|42807.1|42787.1|42809.6|42789.6|42792.1|42772.1|38
1638455610000|2021-12-02 14:33:30|42804.6|42784.6|42784.6|42764.6|42804.6|42784.6|42784.6|42764.6|17
1638455620000|2021-12-02 14:33:40|42789.5|42769.5|42772.1|42752.1|42792.1|42772.1|42772.1|42752.1|9
1638455630000|2021-12-02 14:33:50|42769.6|42749.6|42767.1|42747.1|42769.6|42749.6|42764.6|42744.6|12
1638455640000|2021-12-02 14:34:00|42764.7|42744.7|42747.1|42727.1|42767.1|42747.1|42747.1|42727.1|14
1638455650000|2021-12-02 14:34:10|42747.2|42727.2|42727.1|42707.1|42747.2|42727.2|42727.1|42707.1|29
1638455660000|2021-12-02 14:34:20|42732|42712|42724.8|42704.8|42734.6|42714.6|42724.8|42704.8|16
1638455670000|2021-12-02 14:34:30|42719.8|42699.8|42692.3|42672.3|42719.8|42699.8|42687.3|42667.3|32
1638455680000|2021-12-02 14:34:40|42694.7|42674.7|42697.3|42677.3|42699.8|42679.8|42692.3|42672.3|19
1638455690000|2021-12-02 14:34:50|42702.3|42682.3|42672.3|42652.3|42702.3|42682.3|42669.8|42649.8|12
1638455700000|2021-12-02 14:35:00|42669.9|42649.9|42667.3|42647.3|42672.3|42652.3|42662.3|42642.3|17
1638455710000|2021-12-02 14:35:10|42669.7|42649.7|42672.3|42652.3|42689.8|42669.8|42664.8|42644.8|16
1638455720000|2021-12-02 14:35:20|42677.1|42657.1|42682.3|42662.3|42682.3|42662.3|42674.8|42654.8|12
1638455730000|2021-12-02 14:35:30|42679.9|42659.9|42672.2|42652.2|42682.3|42662.3|42664.8|42644.8|20
1638455740000|2021-12-02 14:35:40|42669.9|42649.9|42687.3|42667.3|42689.8|42669.8|42669.8|42649.8|15
1638455750000|2021-12-02 14:35:50|42689.7|42669.7|42712.3|42692.3|42722.3|42702.3|42689.7|42669.7|22
1638455760000|2021-12-02 14:36:00|42714.9|42694.9|42762.2|42742.2|42762.2|42742.2|42712.3|42692.3|29
1638455770000|2021-12-02 14:36:10|42762.3|42742.3|42752.4|42732.4|42762.3|42742.3|42752.3|42732.3|19
1638455780000|2021-12-02 14:36:20|42747.5|42727.5|42757.3|42737.3|42762.3|42742.3|42747.3|42727.3|12
1638455790000|2021-12-02 14:36:30|42762.3|42742.3|42754.8|42734.8|42769.8|42749.8|42754.8|42734.8|8
1638455800000|2021-12-02 14:36:40|42752.3|42732.3|42752.4|42732.4|42769.7|42749.7|42752.3|42732.3|27
1638455810000|2021-12-02 14:36:50|42747.3|42727.3|42747.3|42727.3|42747.3|42727.3|42739.8|42719.8|7
1638455820000|2021-12-02 14:37:00|42757.2|42737.2|42792.3|42772.3|42792.3|42772.3|42757.2|42737.2|23
1638455830000|2021-12-02 14:37:10|42794.7|42774.7|42774.8|42754.8|42797.2|42777.2|42774.8|42754.8|14
1638455840000|2021-12-02 14:37:20|42777.2|42757.2|42789.7|42769.7|42789.7|42769.7|42772.3|42752.3|11
1638455850000|2021-12-02 14:37:30|42797.2|42777.2|42792.3|42772.3|42797.2|42777.2|42787.3|42767.3|23
1638455860000|2021-12-02 14:37:40|42789.9|42769.9|42782.3|42762.3|42797.2|42777.2|42777.3|42757.3|9
1638455870000|2021-12-02 14:37:50|42789.8|42769.8|42782.3|42762.3|42789.8|42769.8|42782.3|42762.3|15
1638455880000|2021-12-02 14:38:00|42779.8|42759.8|42757.3|42737.3|42779.8|42759.8|42757.3|42737.3|17
1638455890000|2021-12-02 14:38:10|42759.7|42739.7|42777.3|42757.3|42779.8|42759.8|42759.7|42739.7|12
1638455900000|2021-12-02 14:38:20|42784.6|42764.6|42782.3|42762.3|42787.3|42767.3|42782.3|42762.3|18
1638455910000|2021-12-02 14:38:30|42777.3|42757.3|42784.8|42764.8|42787.2|42767.2|42777.3|42757.3|11
1638455920000|2021-12-02 14:38:40|42787.3|42767.3|42804.7|42784.7|42804.7|42784.7|42787.3|42767.3|14
1638455930000|2021-12-02 14:38:50|42809.8|42789.8|42814.8|42794.8|42822.3|42802.3|42809.8|42789.8|23
1638455940000|2021-12-02 14:39:00|42817.2|42797.2|42809.8|42789.8|42822.2|42802.2|42809.8|42789.8|19
1638455950000|2021-12-02 14:39:10|42812.3|42792.3|42869.8|42849.8|42869.8|42849.8|42812.3|42792.3|52
1638455960000|2021-12-02 14:39:20|42872.2|42852.2|42864.8|42844.8|42872.2|42852.2|42857.2|42837.2|22
1638455970000|2021-12-02 14:39:30|42862.4|42842.4|42862.3|42842.3|42867.3|42847.3|42859.8|42839.8|23
1638455980000|2021-12-02 14:39:40|42857.3|42837.3|42847.3|42827.3|42857.3|42837.3|42844.8|42824.8|8
1638455990000|2021-12-02 14:39:50|42849.7|42829.7|42852.3|42832.3|42852.3|42832.3|42844.8|42824.8|12
1638456000000|2021-12-02 14:40:00|42857.3|42837.3|42842.3|42822.3|42857.3|42837.3|42842.2|42822.2|16
1638456010000|2021-12-02 14:40:10|42844.7|42824.7|42852.2|42832.2|42852.2|42832.2|42844.7|42824.7|23
1638456020000|2021-12-02 14:40:20|42852.3|42832.3|42854.9|42834.9|42857.3|42837.3|42849.8|42829.8|32
1638456030000|2021-12-02 14:40:30|42854.8|42834.8|42844.8|42824.8|42857.3|42837.3|42844.8|42824.8|15
1638456040000|2021-12-02 14:40:40|42847.3|42827.3|42847.3|42827.3|42852.3|42832.3|42847.3|42827.3|16
1638456050000|2021-12-02 14:40:50|42849.7|42829.7|42877.2|42857.2|42877.2|42857.2|42849.7|42829.7|27
1638456060000|2021-12-02 14:41:00|42879.7|42859.7|42899.8|42879.8|42907.3|42887.3|42879.7|42859.7|42
1638456070000|2021-12-02 14:41:10|42902.2|42882.2|42914.8|42894.8|42917.3|42897.3|42897.3|42877.3|17
1638456080000|2021-12-02 14:41:20|42919.6|42899.6|42914.9|42894.9|42919.8|42899.8|42909.8|42889.8|32
1638456090000|2021-12-02 14:41:30|42914.8|42894.8|42934.6|42914.6|42939.5|42919.5|42914.8|42894.8|24
1638456100000|2021-12-02 14:41:40|42932.2|42912.2|42922.1|42902.1|42937.1|42917.1|42922.1|42902.1|18
1638456110000|2021-12-02 14:41:50|42919.6|42899.6|42907.2|42887.2|42919.6|42899.6|42904.8|42884.8|29
1638456120000|2021-12-02 14:42:00|42909.7|42889.7|42927.1|42907.1|42932.1|42912.1|42909.7|42889.7|35
1638456130000|2021-12-02 14:42:10|42924.7|42904.7|42932.1|42912.1|42932.1|42912.1|42924.7|42904.7|9
1638456140000|2021-12-02 14:42:20|42934.6|42914.6|42939.6|42919.6|42942.1|42922.1|42934.6|42914.6|15
1638456150000|2021-12-02 14:42:30|42937.2|42917.2|42934.6|42914.6|42939.6|42919.6|42934.6|42914.6|11
1638456160000|2021-12-02 14:42:40|42937|42917|42934.7|42914.7|42939.6|42919.6|42934.6|42914.6|27
1638456170000|2021-12-02 14:42:50|42932.3|42912.3|42929.6|42909.6|42932.3|42912.3|42929.6|42909.6|4
1638456180000|2021-12-02 14:43:00|42934.5|42914.5|42949.6|42929.6|42949.6|42929.6|42934.5|42914.5|27
1638456190000|2021-12-02 14:43:10|42952|42932|42947.1|42927.1|42956.9|42936.9|42947.1|42927.1|25
1638456200000|2021-12-02 14:43:20|42942.1|42922.1|42932.1|42912.1|42942.1|42922.1|42932.1|42912.1|14
1638456210000|2021-12-02 14:43:30|42934.6|42914.6|42927.1|42907.1|42934.6|42914.6|42927.1|42907.1|13
1638456220000|2021-12-02 14:43:40|42924.6|42904.6|42904.6|42884.6|42924.6|42904.6|42904.6|42884.6|15
1638456230000|2021-12-02 14:43:50|42907.1|42887.1|42919.6|42899.6|42919.6|42899.6|42907.1|42887.1|40
1638456240000|2021-12-02 14:44:00|42922|42902|42904.7|42884.7|42924.6|42904.6|42902.3|42882.3|19
1638456250000|2021-12-02 14:44:10|42902.3|42882.3|42907.1|42887.1|42909.6|42889.6|42902.3|42882.3|8
1638456260000|2021-12-02 14:44:20|42899.6|42879.6|42889.7|42869.7|42914.4|42894.4|42889.6|42869.6|34
1638456270000|2021-12-02 14:44:30|42884.8|42864.8|42902.1|42882.1|42902.1|42882.1|42882.4|42862.4|21
1638456280000|2021-12-02 14:44:40|42904.5|42884.5|42909.7|42889.7|42912.1|42892.1|42904.5|42884.5|29
1638456290000|2021-12-02 14:44:50|42907.2|42887.2|42882.4|42862.4|42909.7|42889.7|42882.4|42862.4|10
1638456300000|2021-12-02 14:45:00|42884.8|42864.8|42877.3|42857.3|42897|42877|42877.3|42857.3|31
1638456310000|2021-12-02 14:45:10|42874.9|42854.9|42889.7|42869.7|42899.7|42879.7|42874.9|42854.9|49
1638456320000|2021-12-02 14:45:20|42892.1|42872.1|42907.1|42887.1|42909.7|42889.7|42892.1|42872.1|35
1638456330000|2021-12-02 14:45:30|42904.7|42884.7|42902.1|42882.1|42909.6|42889.6|42899.7|42879.7|15
1638456340000|2021-12-02 14:45:40|42899.7|42879.7|42922.1|42902.1|42927|42907|42899.7|42879.7|23
1638456350000|2021-12-02 14:45:50|42922.2|42902.2|42917.1|42897.1|42927.1|42907.1|42917.1|42897.1|14
1638456360000|2021-12-02 14:46:00|42914.7|42894.7|42924.7|42904.7|42929.6|42909.6|42914.7|42894.7|29
1638456370000|2021-12-02 14:46:10|42927.1|42907.1|42924.6|42904.6|42929.6|42909.6|42922.1|42902.1|17
1638456380000|2021-12-02 14:46:20|42927|42907|42922.2|42902.2|42927.1|42907.1|42917.2|42897.2|17
1638456390000|2021-12-02 14:46:30|42924.6|42904.6|42914.6|42894.6|42924.6|42904.6|42912.1|42892.1|15
1638456400000|2021-12-02 14:46:40|42917.1|42897.1|42919.6|42899.6|42922.1|42902.1|42917.1|42897.1|14
1638456410000|2021-12-02 14:46:50|42917.1|42897.1|42917.1|42897.1|42919.6|42899.6|42912.1|42892.1|19
1638456420000|2021-12-02 14:47:00|42919.5|42899.5|42912.3|42892.3|42934.6|42914.6|42912.3|42892.3|28
1638456430000|2021-12-02 14:47:10|42912.2|42892.2|42902.2|42882.2|42912.2|42892.2|42897.1|42877.1|15
1638456440000|2021-12-02 14:47:20|42899.8|42879.8|42892.1|42872.1|42899.8|42879.8|42887.1|42867.1|22
1638456450000|2021-12-02 14:47:30|42887.1|42867.1|42889.5|42869.5|42894.6|42874.6|42884.7|42864.7|22
1638456460000|2021-12-02 14:47:40|42887.1|42867.1|42887|42867|42889.5|42869.5|42882|42862|20
1638456470000|2021-12-02 14:47:50|42887.1|42867.1|42887|42867|42887.1|42867.1|42884.5|42864.5|20
1638456480000|2021-12-02 14:48:00|42887.1|42867.1|42912|42892|42912|42892|42887.1|42867.1|19
1638456490000|2021-12-02 14:48:10|42911.9|42891.9|42909.5|42889.5|42914.5|42894.5|42909.5|42889.5|17
1638456500000|2021-12-02 14:48:20|42907|42887|42899.5|42879.5|42907|42887|42899.5|42879.5|11
1638456510000|2021-12-02 14:48:30|42897.1|42877.1|42919.5|42899.5|42919.5|42899.5|42897|42877|28
1638456520000|2021-12-02 14:48:40|42917|42897|42904.5|42884.5|42917.1|42897.1|42904.5|42884.5|30
1638456530000|2021-12-02 14:48:50|42899.5|42879.5|42892.1|42872.1|42899.5|42879.5|42892|42872|11
1638456540000|2021-12-02 14:49:00|42889.5|42869.5|42867.1|42847.1|42892|42872|42867.1|42847.1|24
1638456550000|2021-12-02 14:49:10|42864.5|42844.5|42872.1|42852.1|42872.1|42852.1|42864.5|42844.5|20
1638456560000|2021-12-02 14:49:20|42869.7|42849.7|42839.6|42819.6|42869.7|42849.7|42839.6|42819.6|20
1638456570000|2021-12-02 14:49:30|42837.2|42817.2|42842.2|42822.2|42842.2|42822.2|42832.1|42812.1|13
1638456580000|2021-12-02 14:49:40|42842.1|42822.1|42827.1|42807.1|42842.1|42822.1|42827.1|42807.1|7
1638456590000|2021-12-02 14:49:50|42824.6|42804.6|42829.6|42809.6|42832|42812|42822.2|42802.2|10
1638456600000|2021-12-02 14:50:00|42832.1|42812.1|42832.1|42812.1|42837.1|42817.1|42827.1|42807.1|6
1638456610000|2021-12-02 14:50:10|42834.6|42814.6|42859.5|42839.5|42859.5|42839.5|42834.6|42814.6|5
1638456620000|2021-12-02 14:50:20|42859.6|42839.6|42852.1|42832.1|42859.6|42839.6|42849.6|42829.6|7
1638456630000|2021-12-02 14:50:30|42854.5|42834.5|42847.1|42827.1|42864.6|42844.6|42847.1|42827.1|13
1638456640000|2021-12-02 14:50:40|42849.7|42829.7|42857.1|42837.1|42857.1|42837.1|42849.7|42829.7|3
1638456650000|2021-12-02 14:50:50|42852.1|42832.1|42849.6|42829.6|42852.1|42832.1|42844.6|42824.6|7
1638456660000|2021-12-02 14:51:00|42852.1|42832.1|42854.6|42834.6|42862.1|42842.1|42852.1|42832.1|9
1638456670000|2021-12-02 14:51:10|42857|42837|42862.1|42842.1|42864.6|42844.6|42857|42837|4
1638456680000|2021-12-02 14:51:20|42864.5|42844.5|42874.6|42854.6|42876.9|42856.9|42862.1|42842.1|4
1638456690000|2021-12-02 14:51:30|42877.1|42857.1|42897.2|42877.2|42909.6|42889.6|42877.1|42857.1|16
1638456700000|2021-12-02 14:51:40|42894.6|42874.6|42897.1|42877.1|42897.1|42877.1|42894.6|42874.6|7
1638456710000|2021-12-02 14:51:50|42894.7|42874.7|42912.1|42892.1|42912.1|42892.1|42892.1|42872.1|10
1638456720000|2021-12-02 14:52:00|42904.7|42884.7|42912.1|42892.1|42917.1|42897.1|42902.2|42882.2|6
1638456730000|2021-12-02 14:52:10|42907.1|42887.1|42897.1|42877.1|42907.1|42887.1|42897.1|42877.1|3
1638456740000|2021-12-02 14:52:20|42892.1|42872.1|42877.1|42857.1|42892.1|42872.1|42877.1|42857.1|20
1638456750000|2021-12-02 14:52:30|42882.1|42862.1|42887.1|42867.1|42892|42872|42882.1|42862.1|6
1638456760000|2021-12-02 14:52:40|42889.6|42869.6|42892|42872|42892|42872|42887.1|42867.1|7
1638456770000|2021-12-02 14:52:50|42894.4|42874.4|42892.1|42872.1|42894.6|42874.6|42892.1|42872.1|5
1638456780000|2021-12-02 14:53:00|42889.7|42869.7|42884.6|42864.6|42889.7|42869.7|42877.1|42857.1|10
1638456790000|2021-12-02 14:53:10|42882|42862|42872.1|42852.1|42882|42862|42872.1|42852.1|6
1638456800000|2021-12-02 14:53:20|42869.6|42849.6|42872.1|42852.1|42872.1|42852.1|42864.6|42844.6|10
1638456810000|2021-12-02 14:53:30|42869.7|42849.7|42857.1|42837.1|42869.7|42849.7|42857.1|42837.1|8
1638456820000|2021-12-02 14:53:40|42859.6|42839.6|42842.1|42822.1|42859.6|42839.6|42842.1|42822.1|18
1638456830000|2021-12-02 14:53:50|42844.5|42824.5|42852|42832|42852|42832|42844.5|42824.5|5
1638456840000|2021-12-02 14:54:00|42852.1|42832.1|42839.6|42819.6|42852.1|42832.1|42822.2|42802.2|29
1638456850000|2021-12-02 14:54:10|42842|42822|42829.6|42809.6|42847.2|42827.2|42829.6|42809.6|6
1638456860000|2021-12-02 14:54:20|42827.2|42807.2|42822.1|42802.1|42827.2|42807.2|42819.6|42799.6|8
1638456870000|2021-12-02 14:54:30|42827.1|42807.1|42829.6|42809.6|42829.6|42809.6|42824.6|42804.6|8
1638456880000|2021-12-02 14:54:40|42827.2|42807.2|42827.2|42807.2|42827.2|42807.2|42827.2|42807.2|11
1638456890000|2021-12-02 14:54:50|42829.6|42809.6|42817.1|42797.1|42829.6|42809.6|42817.1|42797.1|16
1638456900000|2021-12-02 14:55:00|42814.7|42794.7|42804.6|42784.6|42814.7|42794.7|42787.1|42767.1|22
1638456910000|2021-12-02 14:55:10|42802.1|42782.1|42804.7|42784.7|42804.7|42784.7|42789.7|42769.7|35
1638456920000|2021-12-02 14:55:20|42802.1|42782.1|42804.6|42784.6|42804.6|42784.6|42802.1|42782.1|6
1638456930000|2021-12-02 14:55:30|42807|42787|42812.1|42792.1|42812.1|42792.1|42807|42787|6
1638456940000|2021-12-02 14:55:40|42809.7|42789.7|42812.1|42792.1|42814.7|42794.7|42809.6|42789.6|9
1638456950000|2021-12-02 14:55:50|42812.2|42792.2|42812.1|42792.1|42812.2|42792.2|42807.1|42787.1|14
1638456960000|2021-12-02 14:56:00|42807.1|42787.1|42782.1|42762.1|42807.1|42787.1|42777.1|42757.1|13
1638456970000|2021-12-02 14:56:10|42784.5|42764.5|42792.1|42772.1|42792.1|42772.1|42784.5|42764.5|10
1638456980000|2021-12-02 14:56:20|42794.5|42774.5|42804.6|42784.6|42807|42787|42792.1|42772.1|11
1638456990000|2021-12-02 14:56:30|42797.1|42777.1|42792.1|42772.1|42797.1|42777.1|42792.1|42772.1|6
1638457000000|2021-12-02 14:56:40|||||||||3
1638457010000|2021-12-02 14:56:50|42794.6|42774.6|42797.1|42777.1|42804.6|42784.6|42794.6|42774.6|6
1638457020000|2021-12-02 14:57:00|42792.1|42772.1|42787.2|42767.2|42792.1|42772.1|42787.2|42767.2|7
1638457030000|2021-12-02 14:57:10|42787.1|42767.1|42772.1|42752.1|42787.1|42767.1|42772.1|42752.1|2
1638457040000|2021-12-02 14:57:20|42769.6|42749.6|42787.1|42767.1|42787.1|42767.1|42769.6|42749.6|12
1638457050000|2021-12-02 14:57:30|42789.6|42769.6|42807.1|42787.1|42807.1|42787.1|42789.6|42769.6|6
1638457060000|2021-12-02 14:57:40|42809.6|42789.6|42809.6|42789.6|42809.6|42789.6|42809.6|42789.6|1
1638457070000|2021-12-02 14:57:50|42812|42792|42809.6|42789.6|42819.8|42799.8|42807.3|42787.3|20
1638457080000|2021-12-02 14:58:00|42809.5|42789.5|42842.1|42822.1|42854.5|42834.5|42809.5|42789.5|35
1638457090000|2021-12-02 14:58:10|42844.5|42824.5|42852.2|42832.2|42852.2|42832.2|42844.5|42824.5|19
1638457100000|2021-12-02 14:58:20|42849.7|42829.7|42842|42822|42852|42832|42842|42822|13
1638457110000|2021-12-02 14:58:30|42837|42817|42822.1|42802.1|42837|42817|42822.1|42802.1|4
1638457120000|2021-12-02 14:58:40|42822|42802|42822.1|42802.1|42822.1|42802.1|42817|42797|2
1638457130000|2021-12-02 14:58:50|42817.1|42797.1|42812.1|42792.1|42817.1|42797.1|42809.7|42789.7|10
1638457140000|2021-12-02 14:59:00|42814.5|42794.5|42829.7|42809.7|42834.6|42814.6|42814.5|42794.5|14
1638457150000|2021-12-02 14:59:10|42829.6|42809.6|42842.1|42822.1|42842.1|42822.1|42829.6|42809.6|8
1638457160000|2021-12-02 14:59:20|42847.1|42827.1|42862.2|42842.2|42862.2|42842.2|42847.1|42827.1|15
1638457170000|2021-12-02 14:59:30|42859.7|42839.7|42862.1|42842.1|42864.6|42844.6|42859.7|42839.7|7
1638457180000|2021-12-02 14:59:40|42857.1|42837.1|42862|42842|42862|42842|42857.1|42837.1|5
1638457190000|2021-12-02 14:59:50|42864.6|42844.6|42862.1|42842.1|42867.1|42847.1|42859.6|42839.6|10
1638457200000|2021-12-02 15:00:00|42862|42842|42842.1|42822.1|42864.6|42844.6|42842.1|42822.1|16
1638457210000|2021-12-02 15:00:10|42842.2|42822.2|42842.1|42822.1|42844.6|42824.6|42842|42822|9
1638457220000|2021-12-02 15:00:20|42847.1|42827.1|42839.5|42819.5|42847.1|42827.1|42839.5|42819.5|20
1638457230000|2021-12-02 15:00:30|42834.7|42814.7|42819.6|42799.6|42834.7|42814.7|42819.6|42799.6|13
1638457240000|2021-12-02 15:00:40|42817.2|42797.2|42779.6|42759.6|42817.2|42797.2|42779.6|42759.6|36
1638457250000|2021-12-02 15:00:50|42774.6|42754.6|42777.1|42757.1|42777.1|42757.1|42772.1|42752.1|11
1638457260000|2021-12-02 15:01:00|42779.5|42759.5|42807.1|42787.1|42809.5|42789.5|42777.1|42757.1|28
1638457270000|2021-12-02 15:01:10|42809.5|42789.5|42819.6|42799.6|42819.6|42799.6|42809.5|42789.5|9
1638457280000|2021-12-02 15:01:20|42824.4|42804.4|42817.1|42797.1|42824.6|42804.6|42817.1|42797.1|19
1638457290000|2021-12-02 15:01:30|42812.1|42792.1|42812.1|42792.1|42812.1|42792.1|42807.1|42787.1|10
1638457300000|2021-12-02 15:01:40|42817.1|42797.1|42812.1|42792.1|42822.1|42802.1|42812.1|42792.1|10
1638457310000|2021-12-02 15:01:50|42809.7|42789.7|42812.1|42792.1|42812.1|42792.1|42807.1|42787.1|7
1638457320000|2021-12-02 15:02:00|42817.1|42797.1|42842.1|42822.1|42849.6|42829.6|42817.1|42797.1|32
1638457330000|2021-12-02 15:02:10|42837.2|42817.2|42832.1|42812.1|42837.2|42817.2|42827.1|42807.1|9
1638457340000|2021-12-02 15:02:20|42834.6|42814.6|42837.1|42817.1|42837.1|42817.1|42832.1|42812.1|2
1638457350000|2021-12-02 15:02:30|42839.5|42819.5|42847.1|42827.1|42847.1|42827.1|42839.5|42819.5|6
1638457360000|2021-12-02 15:02:40|42849.5|42829.5|42872.1|42852.1|42874.2|42854.2|42849.5|42829.5|24
1638457370000|2021-12-02 15:02:50|42874.6|42854.6|42887.1|42867.1|42887.1|42867.1|42872.1|42852.1|17
1638457380000|2021-12-02 15:03:00|42884.6|42864.6|42887.1|42867.1|42887.1|42867.1|42877.1|42857.1|32
1638457390000|2021-12-02 15:03:10|42882.1|42862.1|42849.7|42829.7|42882.1|42862.1|42849.7|42829.7|32
1638457400000|2021-12-02 15:03:20|42849.6|42829.6|42862.1|42842.1|42862.1|42842.1|42847.1|42827.1|20
1638457410000|2021-12-02 15:03:30|42864.5|42844.5|42867.1|42847.1|42869.6|42849.6|42862.1|42842.1|11
1638457420000|2021-12-02 15:03:40|42864.7|42844.7|42867.1|42847.1|42869.6|42849.6|42864.6|42844.6|9
1638457430000|2021-12-02 15:03:50|42864.6|42844.6|42867.2|42847.2|42867.2|42847.2|42859.8|42839.8|8
1638457440000|2021-12-02 15:04:00|42862.1|42842.1|42847.1|42827.1|42862.1|42842.1|42847.1|42827.1|15
1638457450000|2021-12-02 15:04:10|42842.1|42822.1|42842|42822|42842.1|42822.1|42837.1|42817.1|10
1638457460000|2021-12-02 15:04:20|42837.1|42817.1|42817.1|42797.1|42837.1|42817.1|42817.1|42797.1|9
1638457470000|2021-12-02 15:04:30|42812.3|42792.3|42807.1|42787.1|42814.7|42794.7|42804.6|42784.6|10
1638457480000|2021-12-02 15:04:40|42807.2|42787.2|42819.5|42799.5|42819.5|42799.5|42807.2|42787.2|9
1638457490000|2021-12-02 15:04:50|42821.9|42801.9|42817.2|42797.2|42824.4|42804.4|42817.2|42797.2|6
1638457500000|2021-12-02 15:05:00|42812.3|42792.3|42787.1|42767.1|42812.3|42792.3|42774.6|42754.6|37
1638457510000|2021-12-02 15:05:10|42784.6|42764.6|42797|42777|42797.1|42777.1|42784.6|42764.6|17
1638457520000|2021-12-02 15:05:20|42797.1|42777.1|42812.2|42792.2|42812.2|42792.2|42797.1|42777.1|9
1638457530000|2021-12-02 15:05:30|42817.1|42797.1|42814.6|42794.6|42819.5|42799.5|42812.2|42792.2|4
1638457540000|2021-12-02 15:05:40|42812.2|42792.2|42794.6|42774.6|42812.2|42792.2|42794.6|42774.6|17
1638457550000|2021-12-02 15:05:50|42792.2|42772.2|42792.1|42772.1|42797.1|42777.1|42789.6|42769.6|11
1638457560000|2021-12-02 15:06:00|42787.1|42767.1|42797.1|42777.1|42802|42782|42787.1|42767.1|5
1638457570000|2021-12-02 15:06:10|42799.5|42779.5|42797.1|42777.1|42802.1|42782.1|42797.1|42777.1|4
1638457580000|2021-12-02 15:06:20|42794.7|42774.7|42784.6|42764.6|42797.1|42777.1|42784.6|42764.6|4
1638457590000|2021-12-02 15:06:30|42787|42767|42792.1|42772.1|42792.1|42772.1|42787|42767|7
1638457600000|2021-12-02 15:06:40|42794.6|42774.6|42787.1|42767.1|42794.6|42774.6|42782.2|42762.2|12
1638457610000|2021-12-02 15:06:50|42792|42772|42792.1|42772.1|42792.1|42772.1|42787.1|42767.1|2
1638457620000|2021-12-02 15:07:00|42789.5|42769.5|42799.6|42779.6|42799.6|42779.6|42789.5|42769.5|5
1638457630000|2021-12-02 15:07:10|42802.1|42782.1|42814.6|42794.6|42814.6|42794.6|42802.1|42782.1|7
1638457640000|2021-12-02 15:07:20|42812.1|42792.1|42812.1|42792.1|42812.1|42792.1|42812.1|42792.1|3
1638457650000|2021-12-02 15:07:30|42809.7|42789.7|42832.1|42812.1|42832.1|42812.1|42809.6|42789.6|8
1638457660000|2021-12-02 15:07:40|42837.1|42817.1|42832.1|42812.1|42842|42822|42832.1|42812.1|9
1638457670000|2021-12-02 15:07:50|42829.7|42809.7|42844.6|42824.6|42844.6|42824.6|42829.7|42809.7|14
1638457680000|2021-12-02 15:08:00|42842.2|42822.2|42844.6|42824.6|42852.1|42832.1|42842.2|42822.2|10
1638457690000|2021-12-02 15:08:10|42844.5|42824.5|42842.2|42822.2|42852|42832|42842.2|42822.2|9
1638457700000|2021-12-02 15:08:20|42837.3|42817.3|42837.3|42817.3|42842.2|42822.2|42837.3|42817.3|2
1638457710000|2021-12-02 15:08:30|42842.1|42822.1|42847.1|42827.1|42852|42832|42842.1|42822.1|11
1638457720000|2021-12-02 15:08:40|42844.7|42824.7|42847.1|42827.1|42847.1|42827.1|42834.6|42814.6|11
1638457730000|2021-12-02 15:08:50|42849.6|42829.6|42827.1|42807.1|42854.6|42834.6|42827.1|42807.1|14
1638457740000|2021-12-02 15:09:00|42829.6|42809.6|42842.1|42822.1|42842.1|42822.1|42827.1|42807.1|10
1638457750000|2021-12-02 15:09:10|42847.1|42827.1|42862.1|42842.1|42862.1|42842.1|42844.6|42824.6|15
1638457760000|2021-12-02 15:09:20|42859.6|42839.6|42857.2|42837.2|42864.6|42844.6|42854.6|42834.6|11
1638457770000|2021-12-02 15:09:30|42859.6|42839.6|42862.1|42842.1|42867.1|42847.1|42859.6|42839.6|6
1638457780000|2021-12-02 15:09:40|42862|42842|42862.1|42842.1|42862.2|42842.2|42862|42842|1
1638457790000|2021-12-02 15:09:50|42864.6|42844.6|42852|42832|42864.6|42844.6|42844.8|42824.8|4
1638457800000|2021-12-02 15:10:00|42847.2|42827.2|42847.1|42827.1|42849.5|42829.5|42844.5|42824.5|5
1638457810000|2021-12-02 15:10:10|42844.6|42824.6|42829.6|42809.6|42844.6|42824.6|42827|42807|3
1638457820000|2021-12-02 15:10:20|42827.1|42807.1|42822.1|42802.1|42827.1|42807.1|42819.6|42799.6|10
1638457830000|2021-12-02 15:10:30|42819.6|42799.6|42807.1|42787.1|42819.6|42799.6|42804.6|42784.6|8
1638457840000|2021-12-02 15:10:40|42811.9|42791.9|42799.7|42779.7|42817|42797|42799.7|42779.7|16
1638457850000|2021-12-02 15:10:50|42799.6|42779.6|42797.1|42777.1|42799.6|42779.6|42794.6|42774.6|6
1638457860000|2021-12-02 15:11:00|42794.7|42774.7|42832.1|42812.1|42832.1|42812.1|42794.6|42774.6|27
1638457870000|2021-12-02 15:11:10|42827.1|42807.1|42829.5|42809.5|42829.5|42809.5|42827.1|42807.1|4
1638457880000|2021-12-02 15:11:20|42829.6|42809.6|42819.7|42799.7|42832.1|42812.1|42819.7|42799.7|27
1638457890000|2021-12-02 15:11:30|42822.1|42802.1|42819.5|42799.5|42822.1|42802.1|42817.1|42797.1|2
1638457900000|2021-12-02 15:11:40|42819.6|42799.6|42832.1|42812.1|42832.1|42812.1|42819.6|42799.6|4
1638457910000|2021-12-02 15:11:50|42842.1|42822.1|42852.1|42832.1|42852.1|42832.1|42842.1|42822.1|8
1638457920000|2021-12-02 15:12:00|42847.1|42827.1|42844.6|42824.6|42847.1|42827.1|42844.6|42824.6|7
1638457930000|2021-12-02 15:12:10|42842.1|42822.1|42849.6|42829.6|42852.1|42832.1|42842.1|42822.1|7
1638457940000|2021-12-02 15:12:20|42852.1|42832.1|42857.1|42837.1|42857.1|42837.1|42847.2|42827.2|8
1638457950000|2021-12-02 15:12:30|42859.5|42839.5|42869.5|42849.5|42869.5|42849.5|42859.5|42839.5|3
1638457960000|2021-12-02 15:12:40|42871.9|42851.9|42869.6|42849.6|42874.6|42854.6|42869.6|42849.6|6
1638457970000|2021-12-02 15:12:50|42872.1|42852.1|42872.1|42852.1|42872.1|42852.1|42867.1|42847.1|3
1638457980000|2021-12-02 15:13:00|42867.1|42847.1|42877.1|42857.1|42877.1|42857.1|42867.1|42847.1|6
1638457990000|2021-12-02 15:13:10|42877.3|42857.3|42894.6|42874.6|42897.1|42877.1|42877.3|42857.3|16
1638458000000|2021-12-02 15:13:20|42892.2|42872.2|42884.7|42864.7|42892.2|42872.2|42884.7|42864.7|12
1638458010000|2021-12-02 15:13:30|42884.6|42864.6|42889.6|42869.6|42889.6|42869.6|42884.6|42864.6|4
1638458020000|2021-12-02 15:13:40|42889.8|42869.8|42907|42887|42907|42887|42889.8|42869.8|20
1638458030000|2021-12-02 15:13:50|42904.6|42884.6|42904.6|42884.6|42904.6|42884.6|42902.1|42882.1|36
1638458040000|2021-12-02 15:14:00|42904.5|42884.5|42901.9|42881.9|42904.5|42884.5|42897.1|42877.1|17
1638458050000|2021-12-02 15:14:10|42904.4|42884.4|42909.3|42889.3|42909.3|42889.3|42901.9|42881.9|8
1638458060000|2021-12-02 15:14:20|42911.7|42891.7|42904.4|42884.4|42911.7|42891.7|42904.4|42884.4|7
1638458070000|2021-12-02 15:14:30|42902|42882|42899.4|42879.4|42902|42882|42896.9|42876.9|4
1638458080000|2021-12-02 15:14:40|42896.9|42876.9|42896.9|42876.9|42896.9|42876.9|42891.9|42871.9|9
1638458090000|2021-12-02 15:14:50|42899.3|42879.3|42899.4|42879.4|42899.4|42879.4|42896.9|42876.9|11
1638458100000|2021-12-02 15:15:00|42901.8|42881.8|42901.9|42881.9|42907|42887|42901.8|42881.8|15
1638458110000|2021-12-02 15:15:10|42899.4|42879.4|42901.9|42881.9|42901.9|42881.9|42899.4|42879.4|15
1638458120000|2021-12-02 15:15:20|42901.8|42881.8|42904.4|42884.4|42906.8|42886.8|42901.8|42881.8|17
1638458130000|2021-12-02 15:15:30|42906.8|42886.8|42914.3|42894.3|42914.3|42894.3|42904.4|42884.4|21
1638458140000|2021-12-02 15:15:40|42916.7|42896.7|42906.9|42886.9|42916.7|42896.7|42904.5|42884.5|7
1638458150000|2021-12-02 15:15:50|42907|42887|42901.9|42881.9|42909.3|42889.3|42901.9|42881.9|8
1638458160000|2021-12-02 15:16:00|42899.5|42879.5|42886.9|42866.9|42899.5|42879.5|42886.9|42866.9|15
1638458170000|2021-12-02 15:16:10|42891.8|42871.8|42889.4|42869.4|42891.8|42871.8|42887|42867|12
1638458180000|2021-12-02 15:16:20|42894.3|42874.3|42899.3|42879.3|42901.7|42881.7|42894.3|42874.3|15
1638458190000|2021-12-02 15:16:30|42896.8|42876.8|42894.4|42874.4|42896.9|42876.9|42894.4|42874.4|3
1638458200000|2021-12-02 15:16:40|42896.8|42876.8|42896.8|42876.8|42896.9|42876.9|42894.4|42874.4|5
1638458210000|2021-12-02 15:16:50|42896.9|42876.9|42896.9|42876.9|42896.9|42876.9|42892.1|42872.1|9
1638458220000|2021-12-02 15:17:00|42891.9|42871.9|42896.9|42876.9|42899.3|42879.3|42891.9|42871.9|18
1638458230000|2021-12-02 15:17:10|42894.5|42874.5|42901.7|42881.7|42901.7|42881.7|42894.4|42874.4|13
1638458240000|2021-12-02 15:17:20|42899.3|42879.3|42884.4|42864.4|42901.7|42881.7|42884.4|42864.4|7
1638458250000|2021-12-02 15:17:30|42881.9|42861.9|42884.4|42864.4|42884.4|42864.4|42881.9|42861.9|5
1638458260000|2021-12-02 15:17:40|42879.6|42859.6|42881.9|42861.9|42884.4|42864.4|42879.6|42859.6|7
1638458270000|2021-12-02 15:17:50|42884.3|42864.3|42886.9|42866.9|42886.9|42866.9|42881.9|42861.9|16
1638458280000|2021-12-02 15:18:00|42886.8|42866.8|42899.3|42879.3|42899.3|42879.3|42886.8|42866.8|24
1638458290000|2021-12-02 15:18:10|42904.3|42884.3|42904.2|42884.2|42909|42889|42899.4|42879.4|26
1638458300000|2021-12-02 15:18:20|42906.6|42886.6|42904.3|42884.3|42909.1|42889.1|42904.3|42884.3|3
1638458310000|2021-12-02 15:18:30|42901.9|42881.9|42901.8|42881.8|42901.9|42881.9|42901.8|42881.8|2
1638458320000|2021-12-02 15:18:40|42901.9|42881.9|42904.4|42884.4|42904.5|42884.5|42901.9|42881.9|9
1638458330000|2021-12-02 15:18:50|42904.3|42884.3|42899.3|42879.3|42904.4|42884.4|42899.3|42879.3|5
1638458340000|2021-12-02 15:19:00|42896.8|42876.8|42889.4|42869.4|42896.8|42876.8|42884.4|42864.4|6
1638458350000|2021-12-02 15:19:10|42887|42867|42886.9|42866.9|42887|42867|42884.4|42864.4|13
1638458360000|2021-12-02 15:19:20|42884.4|42864.4|42884.4|42864.4|42884.4|42864.4|42884.4|42864.4|3
1638458370000|2021-12-02 15:19:30|42886.9|42866.9|42884.4|42864.4|42886.9|42866.9|42881.9|42861.9|21
1638458380000|2021-12-02 15:19:40|42889.3|42869.3|42889.4|42869.4|42891.7|42871.7|42887|42867|8
1638458390000|2021-12-02 15:19:50|42884.5|42864.5|42887|42867|42887|42867|42884.5|42864.5|2
1638458400000|2021-12-02 15:20:00|42884.5|42864.5|42859.5|42839.5|42884.5|42864.5|42859.5|42839.5|23
1638458410000|2021-12-02 15:20:10|42859.4|42839.4|42851.9|42831.9|42864.4|42844.4|42851.9|42831.9|5
1638458420000|2021-12-02 15:20:20|42847.1|42827.1|42846.8|42826.8|42847.1|42827.1|42837|42817|9
1638458430000|2021-12-02 15:20:30|42841.9|42821.9|42834.5|42814.5|42841.9|42821.9|42834.4|42814.4|8
1638458440000|2021-12-02 15:20:40|42836.9|42816.9|42831.9|42811.9|42839.4|42819.4|42831.9|42811.9|7
1638458450000|2021-12-02 15:20:50|42829.4|42809.4|42829.5|42809.5|42831.9|42811.9|42826.9|42806.9|6
1638458460000|2021-12-02 15:21:00|42831.9|42811.9|42846.9|42826.9|42854.4|42834.4|42831.9|42811.9|14
1638458470000|2021-12-02 15:21:10|42841.9|42821.9|42856.9|42836.9|42856.9|42836.9|42841.9|42821.9|12
1638458480000|2021-12-02 15:21:20|42854.4|42834.4|42854.4|42834.4|42854.4|42834.4|42854.4|42834.4|11
1638458490000|2021-12-02 15:21:30|42851.9|42831.9|42846.9|42826.9|42851.9|42831.9|42839.4|42819.4|17
1638458500000|2021-12-02 15:21:40|42849.3|42829.3|42849.4|42829.4|42849.4|42829.4|42849.3|42829.3|7
1638458510000|2021-12-02 15:21:50|42846.8|42826.8|42841.9|42821.9|42846.9|42826.9|42841.9|42821.9|4
1638458520000|2021-12-02 15:22:00|42839.5|42819.5|42844.4|42824.4|42846.9|42826.9|42836.9|42816.9|9
1638458530000|2021-12-02 15:22:10|42842|42822|42837.1|42817.1|42842|42822|42836.9|42816.9|16
1638458540000|2021-12-02 15:22:20|42841.9|42821.9|42824.7|42804.7|42841.9|42821.9|42824.7|42804.7|5
1638458550000|2021-12-02 15:22:30|42822.1|42802.1|42834.6|42814.6|42834.6|42814.6|42819.7|42799.7|16
1638458560000|2021-12-02 15:22:40|42832.1|42812.1|42839.5|42819.5|42842.1|42822.1|42832.1|42812.1|9
1638458570000|2021-12-02 15:22:50|42839.6|42819.6|42827.1|42807.1|42839.6|42819.6|42824.6|42804.6|8
1638458580000|2021-12-02 15:23:00|42827|42807|42844.5|42824.5|42844.5|42824.5|42819.6|42799.6|14
1638458590000|2021-12-02 15:23:10|42849.3|42829.3|42864.5|42844.5|42866.9|42846.9|42849.3|42829.3|10
1638458600000|2021-12-02 15:23:20|42864.4|42844.4|42866.9|42846.9|42866.9|42846.9|42861.9|42841.9|6
1638458610000|2021-12-02 15:23:30|42864.4|42844.4|42864.4|42844.4|42864.4|42844.4|42864.4|42844.4|0
1638458620000|2021-12-02 15:23:40|42866.9|42846.9|42864.5|42844.5|42866.9|42846.9|42861.9|42841.9|6
1638458630000|2021-12-02 15:23:50|42864.4|42844.4|42879.4|42859.4|42879.4|42859.4|42864.4|42844.4|7
1638458640000|2021-12-02 15:24:00|42881.9|42861.9|42881.9|42861.9|42884.4|42864.4|42876.9|42856.9|11
1638458650000|2021-12-02 15:24:10|42884.3|42864.3|42884.4|42864.4|42884.4|42864.4|42881.9|42861.9|7
1638458660000|2021-12-02 15:24:20|42881.9|42861.9|42884.4|42864.4|42884.4|42864.4|42879.4|42859.4|9
1638458670000|2021-12-02 15:24:30|42886.9|42866.9|42899.4|42879.4|42899.4|42879.4|42884.3|42864.3|16
1638458680000|2021-12-02 15:24:40|42897|42877|42896.9|42876.9|42897|42877|42892|42872|5
1638458690000|2021-12-02 15:24:50|42894.5|42874.5|42891.9|42871.9|42894.5|42874.5|42891.9|42871.9|3
1638458700000|2021-12-02 15:25:00|42889.4|42869.4|42884.3|42864.3|42889.4|42869.4|42876.9|42856.9|11
1638458710000|2021-12-02 15:25:10|42881.9|42861.9|42881.9|42861.9|42881.9|42861.9|42879.4|42859.4|2
1638458720000|2021-12-02 15:25:20|42879.5|42859.5|42869.5|42849.5|42881.8|42861.8|42864.5|42844.5|11
1638458730000|2021-12-02 15:25:30|42869.4|42849.4|42859.4|42839.4|42871.9|42851.9|42859.4|42839.4|5
1638458740000|2021-12-02 15:25:40|42857|42837|42834.5|42814.5|42857|42837|42834.5|42814.5|11
1638458750000|2021-12-02 15:25:50|42836.9|42816.9|42851.9|42831.9|42851.9|42831.9|42836.9|42816.9|17
1638458760000|2021-12-02 15:26:00|42854.3|42834.3|42846.9|42826.9|42864.4|42844.4|42846.9|42826.9|9
1638458770000|2021-12-02 15:26:10|42849.4|42829.4|42856.9|42836.9|42856.9|42836.9|42849.4|42829.4|2
1638458780000|2021-12-02 15:26:20|42852|42832|42856.9|42836.9|42856.9|42836.9|42851.9|42831.9|4
1638458790000|2021-12-02 15:26:30|42859.4|42839.4|42857|42837|42864.4|42844.4|42857|42837|11
1638458800000|2021-12-02 15:26:40|42852|42832|42841.9|42821.9|42852|42832|42841.9|42821.9|3
1638458810000|2021-12-02 15:26:50|42839.5|42819.5|42846.9|42826.9|42846.9|42826.9|42836.9|42816.9|9
1638458820000|2021-12-02 15:27:00|42851.9|42831.9|42861.9|42841.9|42866.9|42846.9|42851.9|42831.9|5
1638458830000|2021-12-02 15:27:10|42864.4|42844.4|42851.9|42831.9|42866.9|42846.9|42851.9|42831.9|7
1638458840000|2021-12-02 15:27:20|42849.4|42829.4|42851.9|42831.9|42851.9|42831.9|42849.4|42829.4|0
1638458850000|2021-12-02 15:27:30|42851.8|42831.8|42846.9|42826.9|42851.8|42831.8|42846.9|42826.9|6
1638458860000|2021-12-02 15:27:40|42842|42822|42854.4|42834.4|42854.4|42834.4|42842|42822|5
1638458870000|2021-12-02 15:27:50|42851.9|42831.9|42851.9|42831.9|42851.9|42831.9|42851.9|42831.9|0
1638458880000|2021-12-02 15:28:00|42854.4|42834.4|42851.9|42831.9|42854.4|42834.4|42851.9|42831.9|3
1638458890000|2021-12-02 15:28:10|42849.5|42829.5|42841.9|42821.9|42849.5|42829.5|42839.6|42819.6|12
1638458900000|2021-12-02 15:28:20|42839.5|42819.5|42824.5|42804.5|42839.5|42819.5|42824.5|42804.5|8
1638458910000|2021-12-02 15:28:30|42826.8|42806.8|42829.4|42809.4|42829.4|42809.4|42826.8|42806.8|6
1638458920000|2021-12-02 15:28:40|42829.3|42809.3|42849.5|42829.5|42852.1|42832.1|42826.9|42806.9|19
1638458930000|2021-12-02 15:28:50|42847.1|42827.1|42839.5|42819.5|42847.1|42827.1|42839.5|42819.5|5
1638458940000|2021-12-02 15:29:00|42841.9|42821.9|42859.4|42839.4|42866.9|42846.9|42841.9|42821.9|13
1638458950000|2021-12-02 15:29:10|42857|42837|42861.9|42841.9|42861.9|42841.9|42856.9|42836.9|6
1638458960000|2021-12-02 15:29:20|42856.9|42836.9|42854.4|42834.4|42856.9|42836.9|42854.4|42834.4|0
1638458970000|2021-12-02 15:29:30|42851.9|42831.9|42836.9|42816.9|42851.9|42831.9|42834.4|42814.4|4
1638458980000|2021-12-02 15:29:40|42839.4|42819.4|42841.9|42821.9|42846.9|42826.9|42839.4|42819.4|4
1638458990000|2021-12-02 15:29:50|42846.9|42826.9|42846.9|42826.9|42846.9|42826.9|42846.9|42826.9|5
1638459000000|2021-12-02 15:30:00|42844.5|42824.5|42874.3|42854.3|42874.4|42854.4|42841.9|42821.9|25
1638459010000|2021-12-02 15:30:10|42874.2|42854.2|42861.9|42841.9|42874.2|42854.2|42861.9|42841.9|7
1638459020000|2021-12-02 15:30:20|42864.4|42844.4|42864.4|42844.4|42864.4|42844.4|42861.9|42841.9|1
1638459030000|2021-12-02 15:30:30|42866.9|42846.9|42879.4|42859.4|42891.9|42871.9|42866.9|42846.9|7
1638459040000|2021-12-02 15:30:40|42874.4|42854.4|42876.9|42856.9|42876.9|42856.9|42871.9|42851.9|1
1638459050000|2021-12-02 15:30:50|42877.1|42857.1|42877.1|42857.1|42877.1|42857.1|42877.1|42857.1|29
1638459060000|2021-12-02 15:31:00|42879.5|42859.5|42879.6|42859.6|42879.6|42859.6|42879.5|42859.5|3
1638459070000|2021-12-02 15:31:10|42877.2|42857.2|42874.6|42854.6|42877.2|42857.2|42874.6|42854.6|11
1638459080000|2021-12-02 15:31:20|42872.2|42852.2|42862|42842|42872.2|42852.2|42859.6|42839.6|12
1638459090000|2021-12-02 15:31:30|42866.9|42846.9|42881.9|42861.9|42886.9|42866.9|42866.9|42846.9|13
1638459100000|2021-12-02 15:31:40|42879.4|42859.4|42872|42852|42879.5|42859.5|42872|42852|9
1638459110000|2021-12-02 15:31:50|42874.4|42854.4|42867.1|42847.1|42877|42857|42867|42847|1
1638459120000|2021-12-02 15:32:00|42864.6|42844.6|42847.1|42827.1|42864.6|42844.6|42847.1|42827.1|7
1638459130000|2021-12-02 15:32:10|42849.6|42829.6|42857.1|42837.1|42857.1|42837.1|42849.6|42829.6|3
1638459140000|2021-12-02 15:32:20|42854.6|42834.6|42847.2|42827.2|42854.6|42834.6|42844.6|42824.6|9
1638459150000|2021-12-02 15:32:30|42847.1|42827.1|42847.1|42827.1|42849.6|42829.6|42847.1|42827.1|5
1638459160000|2021-12-02 15:32:40|42844.6|42824.6|42847.1|42827.1|42852|42832|42844.6|42824.6|6
1638459170000|2021-12-02 15:32:50|42852.1|42832.1|42847.2|42827.2|42852.1|42832.1|42847.1|42827.1|2
1638459180000|2021-12-02 15:33:00|42847.1|42827.1|42852.1|42832.1|42852.1|42832.1|42844.7|42824.7|7
1638459190000|2021-12-02 15:33:10|42849.7|42829.7|42847.1|42827.1|42849.7|42829.7|42847.1|42827.1|5
1638459200000|2021-12-02 15:33:20|42842.1|42822.1|42847.1|42827.1|42847.1|42827.1|42842.1|42822.1|3
1638459210000|2021-12-02 15:33:30|||||||||2
1638459220000|2021-12-02 15:33:40|42852|42832|42852.1|42832.1|42852.1|42832.1|42852|42832|0
1638459230000|2021-12-02 15:33:50|42849.7|42829.7|42854.6|42834.6|42854.6|42834.6|42849.6|42829.6|6
1638459240000|2021-12-02 15:34:00|42859.6|42839.6|42867.1|42847.1|42869.6|42849.6|42859.6|42839.6|6
1638459250000|2021-12-02 15:34:10|42864.6|42844.6|42857.1|42837.1|42864.6|42844.6|42857.1|42837.1|4
1638459260000|2021-12-02 15:34:20|42852.2|42832.2|42857.1|42837.1|42857.1|42837.1|42852.1|42832.1|3
1638459270000|2021-12-02 15:34:30|42854.5|42834.5|42842.1|42822.1|42854.5|42834.5|42837.2|42817.2|6
1638459280000|2021-12-02 15:34:40|42844.5|42824.5|42854.6|42834.6|42854.6|42834.6|42844.5|42824.5|14
1638459290000|2021-12-02 15:34:50|42852.1|42832.1|42847.1|42827.1|42852.1|42832.1|42847.1|42827.1|2
1638459300000|2021-12-02 15:35:00|42844.7|42824.7|42842.1|42822.1|42847.1|42827.1|42842.1|42822.1|4
1638459310000|2021-12-02 15:35:10|42839.7|42819.7|42839.6|42819.6|42839.7|42819.7|42834.6|42814.6|10
1638459320000|2021-12-02 15:35:20|42839.7|42819.7|42839.6|42819.6|42842.1|42822.1|42839.6|42819.6|7
1638459330000|2021-12-02 15:35:30|42837.1|42817.1|42834.6|42814.6|42837.1|42817.1|42832.1|42812.1|4
1638459340000|2021-12-02 15:35:40|42832.1|42812.1|42829.6|42809.6|42834.6|42814.6|42829.6|42809.6|15
1638459350000|2021-12-02 15:35:50|42827.2|42807.2|42827.1|42807.1|42829.5|42809.5|42824.6|42804.6|4
1638459360000|2021-12-02 15:36:00|42824.6|42804.6|42852.1|42832.1|42852.1|42832.1|42824.6|42804.6|13
1638459370000|2021-12-02 15:36:10|42854.6|42834.6|42847.1|42827.1|42854.6|42834.6|42844.6|42824.6|13
1638459380000|2021-12-02 15:36:20|42849.6|42829.6|42847.1|42827.1|42849.6|42829.6|42847.1|42827.1|4
1638459390000|2021-12-02 15:36:30|42847|42827|42847.1|42827.1|42847.2|42827.2|42844.6|42824.6|4
1638459400000|2021-12-02 15:36:40|42854.6|42834.6|42854.6|42834.6|42864.6|42844.6|42854.6|42834.6|12
1638459410000|2021-12-02 15:36:50|42852.1|42832.1|42854.6|42834.6|42854.6|42834.6|42849.6|42829.6|5
1638459420000|2021-12-02 15:37:00|42857.1|42837.1|42859.5|42839.5|42859.5|42839.5|42857.1|42837.1|1
1638459430000|2021-12-02 15:37:10|42862.1|42842.1|42869.6|42849.6|42882.1|42862.1|42862.1|42842.1|19
1638459440000|2021-12-02 15:37:20|42872.1|42852.1|42867.1|42847.1|42872.1|42852.1|42867.1|42847.1|3
1638459450000|2021-12-02 15:37:30|42869.5|42849.5|42872.1|42852.1|42872.1|42852.1|42867.1|42847.1|4
1638459460000|2021-12-02 15:37:40|42874.6|42854.6|42882.1|42862.1|42882.1|42862.1|42874.6|42854.6|4
1638459470000|2021-12-02 15:37:50|42879.7|42859.7|42874.6|42854.6|42879.7|42859.7|42874.6|42854.6|7
1638459480000|2021-12-02 15:38:00|42882.1|42862.1|42879.6|42859.6|42889.6|42869.6|42879.6|42859.6|6
1638459490000|2021-12-02 15:38:10|42877.1|42857.1|42879.6|42859.6|42879.6|42859.6|42877.1|42857.1|2
1638459500000|2021-12-02 15:38:20|42879.5|42859.5|42879.6|42859.6|42879.6|42859.6|42874.6|42854.6|7
1638459510000|2021-12-02 15:38:30|42882.1|42862.1|42879.6|42859.6|42887.1|42867.1|42879.6|42859.6|3
1638459520000|2021-12-02 15:38:40|42874.8|42854.8|42864.6|42844.6|42874.8|42854.8|42862.1|42842.1|10
1638459530000|2021-12-02 15:38:50|||||||||1
1638459540000|2021-12-02 15:39:00|42864.7|42844.7|42867.1|42847.1|42869.6|42849.6|42864.7|42844.7|9
1638459550000|2021-12-02 15:39:10|42869.6|42849.6|42862.2|42842.2|42869.6|42849.6|42862.2|42842.2|3
1638459560000|2021-12-02 15:39:20|42854.7|42834.7|42842.1|42822.1|42854.7|42834.7|42842.1|42822.1|11
1638459570000|2021-12-02 15:39:30|42844.5|42824.5|42829.7|42809.7|42847.1|42827.1|42829.7|42809.7|5
1638459580000|2021-12-02 15:39:40|42829.6|42809.6|42819.6|42799.6|42829.6|42809.6|42817|42797|7
1638459590000|2021-12-02 15:39:50|42822.1|42802.1|42827.1|42807.1|42827.1|42807.1|42819.7|42799.7|7
1638459600000|2021-12-02 15:40:00|42829.5|42809.5|42834.6|42814.6|42837.1|42817.1|42829.5|42809.5|6
1638459610000|2021-12-02 15:40:10|42832.2|42812.2|42847.1|42827.1|42847.1|42827.1|42832|42812|5
1638459620000|2021-12-02 15:40:20|42844.6|42824.6|42839.6|42819.6|42844.6|42824.6|42839.6|42819.6|6
1638459630000|2021-12-02 15:40:30|42842|42822|42837.1|42817.1|42842.1|42822.1|42834.7|42814.7|1
1638459640000|2021-12-02 15:40:40|42832.1|42812.1|42832.1|42812.1|42837.1|42817.1|42832.1|42812.1|0
1638459650000|2021-12-02 15:40:50|42837.1|42817.1|42842.1|42822.1|42842.1|42822.1|42832.2|42812.2|1
1638459660000|2021-12-02 15:41:00|42847.1|42827.1|42847.1|42827.1|42852.1|42832.1|42847.1|42827.1|5
1638459670000|2021-12-02 15:41:10|42852.1|42832.1|42847.1|42827.1|42852.1|42832.1|42847.1|42827.1|3
1638459680000|2021-12-02 15:41:20|42844.6|42824.6|42854.6|42834.6|42854.6|42834.6|42844.6|42824.6|5
1638459690000|2021-12-02 15:41:30|42857.1|42837.1|42859.6|42839.6|42859.6|42839.6|42857.1|42837.1|5
1638459700000|2021-12-02 15:41:40|42857.2|42837.2|42842.1|42822.1|42857.2|42837.2|42842.1|42822.1|7
1638459710000|2021-12-02 15:41:50|42844.5|42824.5|42839.6|42819.6|42847.1|42827.1|42839.6|42819.6|4
1638459720000|2021-12-02 15:42:00|42834.8|42814.8|42839.6|42819.6|42839.6|42819.6|42829.6|42809.6|14
1638459730000|2021-12-02 15:42:10|42842|42822|42824.6|42804.6|42842|42822|42824.6|42804.6|7
1638459740000|2021-12-02 15:42:20|42822.1|42802.1|42827.1|42807.1|42827.1|42807.1|42822.1|42802.1|3
1638459750000|2021-12-02 15:42:30|42822.2|42802.2|42822.1|42802.1|42827.1|42807.1|42819.6|42799.6|1
1638459760000|2021-12-02 15:42:40|42819.7|42799.7|42817.1|42797.1|42819.7|42799.7|42817.1|42797.1|4
1638459770000|2021-12-02 15:42:50|42814.7|42794.7|42807.1|42787.1|42814.7|42794.7|42807.1|42787.1|12
1638459780000|2021-12-02 15:43:00|42809.5|42789.5|42802.1|42782.1|42809.6|42789.6|42802.1|42782.1|6
1638459790000|2021-12-02 15:43:10|42799.7|42779.7|42789.6|42769.6|42804.6|42784.6|42789.6|42769.6|28
1638459800000|2021-12-02 15:43:20|42789.5|42769.5|42792|42772|42792|42772|42784.6|42764.6|11
1638459810000|2021-12-02 15:43:30|42792.1|42772.1|42787.1|42767.1|42792.1|42772.1|42787.1|42767.1|3
1638459820000|2021-12-02 15:43:40|42784.7|42764.7|42787|42767|42787|42767|42777.3|42757.3|21
1638459830000|2021-12-02 15:43:50|42784.6|42764.6|42787.2|42767.2|42789.6|42769.6|42784.6|42764.6|3
1638459840000|2021-12-02 15:44:00|42792.1|42772.1|42794.6|42774.6|42797.1|42777.1|42787.2|42767.2|26
1638459850000|2021-12-02 15:44:10|42792.2|42772.2|42784.7|42764.7|42794.7|42774.7|42782.2|42762.2|6
1638459860000|2021-12-02 15:44:20|42779.8|42759.8|42779.7|42759.7|42784.6|42764.6|42777.2|42757.2|8
1638459870000|2021-12-02 15:44:30|42779.6|42759.6|42777.1|42757.1|42782.1|42762.1|42777.1|42757.1|3
1638459880000|2021-12-02 15:44:40|42777|42757|42777.1|42757.1|42777.1|42757.1|42777|42757|3
1638459890000|2021-12-02 15:44:50|42777|42757|42772.2|42752.2|42777|42757|42772.2|42752.2|5
1638459900000|2021-12-02 15:45:00|42772.1|42752.1|42769.5|42749.5|42774.6|42754.6|42757.1|42737.1|50
1638459910000|2021-12-02 15:45:10|42771.9|42751.9|42764.6|42744.6|42771.9|42751.9|42764.6|42744.6|6
1638459920000|2021-12-02 15:45:20|42767|42747|42759.6|42739.6|42767|42747|42757.2|42737.2|9
1638459930000|2021-12-02 15:45:30|42757.2|42737.2|42757.1|42737.1|42757.2|42737.2|42754.6|42734.6|14
1638459940000|2021-12-02 15:45:40|42759.5|42739.5|42759.6|42739.6|42764.5|42744.5|42759.5|42739.5|6
1638459950000|2021-12-02 15:45:50|42762|42742|42769.4|42749.4|42769.4|42749.4|42762|42742|10
1638459960000|2021-12-02 15:46:00|42767|42747|42764.6|42744.6|42767|42747|42764.6|42744.6|12
1638459970000|2021-12-02 15:46:10|42767|42747|42767.1|42747.1|42769.5|42749.5|42767|42747|5
1638459980000|2021-12-02 15:46:20|42769.5|42749.5|42757.2|42737.2|42769.5|42749.5|42757.1|42737.1|8
1638459990000|2021-12-02 15:46:30|42757.1|42737.1|42769.5|42749.5|42769.5|42749.5|42757.1|42737.1|7
1638460000000|2021-12-02 15:46:40|42774.5|42754.5|42786.9|42766.9|42786.9|42766.9|42774.5|42754.5|29
1638460010000|2021-12-02 15:46:50|42789.3|42769.3|42794.4|42774.4|42796.9|42776.9|42784.5|42764.5|19
1638460020000|2021-12-02 15:47:00|42796.8|42776.8|42836.8|42816.8|42836.8|42816.8|42794.4|42774.4|25
1638460030000|2021-12-02 15:47:10|42834.3|42814.3|42827|42807|42834.3|42814.3|42827|42807|9
1638460040000|2021-12-02 15:47:20|42824.6|42804.6|42827|42807|42834.2|42814.2|42824.6|42804.6|12
1638460050000|2021-12-02 15:47:30|42826.9|42806.9|42819.4|42799.4|42826.9|42806.9|42819.4|42799.4|5
1638460060000|2021-12-02 15:47:40|42816.9|42796.9|42824.2|42804.2|42824.2|42804.2|42814.4|42794.4|11
1638460070000|2021-12-02 15:47:50|42826.7|42806.7|42834.3|42814.3|42834.3|42814.3|42826.7|42806.7|4
1638460080000|2021-12-02 15:48:00|42834.4|42814.4|42841.8|42821.8|42841.8|42821.8|42834.4|42814.4|6
1638460090000|2021-12-02 15:48:10|42841.9|42821.9|42846.8|42826.8|42849.1|42829.1|42841.9|42821.9|6
1638460100000|2021-12-02 15:48:20|42849.1|42829.1|42844.4|42824.4|42849.1|42829.1|42844.4|42824.4|4
1638460110000|2021-12-02 15:48:30|42846.8|42826.8|42837|42817|42846.8|42826.8|42837|42817|15
1638460120000|2021-12-02 15:48:40|42834.5|42814.5|42822.1|42802.1|42836.9|42816.9|42819.6|42799.6|40
1638460130000|2021-12-02 15:48:50|42819.6|42799.6|42816.9|42796.9|42821.9|42801.9|42816.8|42796.8|10
1638460140000|2021-12-02 15:49:00|42816.8|42796.8|42819.4|42799.4|42819.4|42799.4|42814.4|42794.4|10
1638460150000|2021-12-02 15:49:10|42816.9|42796.9|42816.9|42796.9|42819.4|42799.4|42811.8|42791.8|7
1638460160000|2021-12-02 15:49:20|42819.4|42799.4|42821.9|42801.9|42821.9|42801.9|42819.4|42799.4|3
1638460170000|2021-12-02 15:49:30|42819.4|42799.4|42816.9|42796.9|42819.4|42799.4|42816.9|42796.9|2
1638460180000|2021-12-02 15:49:40|42811.9|42791.9|42806.9|42786.9|42816.9|42796.9|42806.9|42786.9|1
1638460190000|2021-12-02 15:49:50|42809.4|42789.4|42816.9|42796.9|42816.9|42796.9|42809.4|42789.4|5
1638460200000|2021-12-02 15:50:00|42814.3|42794.3|42809.4|42789.4|42814.3|42794.3|42809.4|42789.4|3
1638460210000|2021-12-02 15:50:10|42806.9|42786.9|42801.9|42781.9|42806.9|42786.9|42796.9|42776.9|2
1638460220000|2021-12-02 15:50:20|42806.8|42786.8|42804.4|42784.4|42806.9|42786.9|42804.4|42784.4|1
1638460230000|2021-12-02 15:50:30|42802|42782|42804.5|42784.5|42806.9|42786.9|42802|42782|7
1638460240000|2021-12-02 15:50:40|42802.1|42782.1|42796.9|42776.9|42802.1|42782.1|42796.9|42776.9|8
1638460250000|2021-12-02 15:50:50|42794.4|42774.4|42792|42772|42796.7|42776.7|42792|42772|11
1638460260000|2021-12-02 15:51:00|42794.4|42774.4|42801.9|42781.9|42804.4|42784.4|42794.4|42774.4|14
1638460270000|2021-12-02 15:51:10|42804.2|42784.2|42821.9|42801.9|42824.2|42804.2|42804.2|42784.2|8
1638460280000|2021-12-02 15:51:20|42824.2|42804.2|42824.4|42804.4|42829.4|42809.4|42824.2|42804.2|37
1638460290000|2021-12-02 15:51:30|42826.9|42806.9|42834.4|42814.4|42834.4|42814.4|42826.9|42806.9|3
1638460300000|2021-12-02 15:51:40|42839.4|42819.4|42841.9|42821.9|42841.9|42821.9|42834.4|42814.4|12
1638460310000|2021-12-02 15:51:50|42839.5|42819.5|42831.9|42811.9|42839.5|42819.5|42827|42807|3
1638460320000|2021-12-02 15:52:00|42834.2|42814.2|42839.4|42819.4|42839.4|42819.4|42834.2|42814.2|10
1638460330000|2021-12-02 15:52:10|42841.9|42821.9|42841.9|42821.9|42846.7|42826.7|42841.9|42821.9|14
1638460340000|2021-12-02 15:52:20|42844.2|42824.2|42834.4|42814.4|42844.2|42824.2|42834.4|42814.4|7
1638460350000|2021-12-02 15:52:30|42831.9|42811.9|42819.4|42799.4|42831.9|42811.9|42819.4|42799.4|11
1638460360000|2021-12-02 15:52:40|42821.7|42801.7|42819.4|42799.4|42821.9|42801.9|42814.5|42794.5|8
1638460370000|2021-12-02 15:52:50|42821.9|42801.9|42824.4|42804.4|42826.9|42806.9|42819.4|42799.4|3
1638460380000|2021-12-02 15:53:00|42821.9|42801.9|42817|42797|42826.9|42806.9|42817|42797|35
1638460390000|2021-12-02 15:53:10|42814.4|42794.4|42809.4|42789.4|42814.4|42794.4|42809.4|42789.4|3
1638460400000|2021-12-02 15:53:20|42811.7|42791.7|42816.9|42796.9|42816.9|42796.9|42811.7|42791.7|3
1638460410000|2021-12-02 15:53:30|42821.6|42801.6|42821.8|42801.8|42824.3|42804.3|42821.6|42801.6|1
1638460420000|2021-12-02 15:53:40|42824.2|42804.2|42816.8|42796.8|42829.2|42809.2|42811.8|42791.8|6
1638460430000|2021-12-02 15:53:50|42814.3|42794.3|42814.3|42794.3|42816.8|42796.8|42811.8|42791.8|0
1638460440000|2021-12-02 15:54:00|42814.2|42794.2|42809.3|42789.3|42814.3|42794.3|42809.3|42789.3|8
1638460450000|2021-12-02 15:54:10|42809.5|42789.5|42811.8|42791.8|42811.8|42791.8|42807|42787|3
1638460460000|2021-12-02 15:54:20|42809.3|42789.3|42799.3|42779.3|42809.3|42789.3|42799.3|42779.3|7
1638460470000|2021-12-02 15:54:30|42796.8|42776.8|42789.3|42769.3|42796.8|42776.8|42789.3|42769.3|6
1638460480000|2021-12-02 15:54:40|42786.8|42766.8|42791.8|42771.8|42794.3|42774.3|42786.8|42766.8|11
1638460490000|2021-12-02 15:54:50|42794.3|42774.3|42796.8|42776.8|42799.3|42779.3|42791.8|42771.8|3
1638460500000|2021-12-02 15:55:00|42794.5|42774.5|42784.3|42764.3|42794.5|42774.5|42784.3|42764.3|4
1638460510000|2021-12-02 15:55:10|42786.8|42766.8|42782.2|42762.2|42791.8|42771.8|42782.2|42762.2|35
1638460520000|2021-12-02 15:55:20|42784.6|42764.6|42784.6|42764.6|42784.6|42764.6|42779.6|42759.6|6
1638460530000|2021-12-02 15:55:30|42782.1|42762.1|42779.6|42759.6|42784.6|42764.6|42779.6|42759.6|4
1638460540000|2021-12-02 15:55:40|42782.1|42762.1|42777.1|42757.1|42784.6|42764.6|42777.1|42757.1|13
1638460550000|2021-12-02 15:55:50|42774.7|42754.7|42779.6|42759.6|42779.6|42759.6|42774.7|42754.7|10
1638460560000|2021-12-02 15:56:00|42784.5|42764.5|42779.5|42759.5|42789.3|42769.3|42779.5|42759.5|13
1638460570000|2021-12-02 15:56:10|42774.7|42754.7|42774.5|42754.5|42774.7|42754.7|42772.1|42752.1|5
1638460580000|2021-12-02 15:56:20|42774.6|42754.6|42777.1|42757.1|42777.1|42757.1|42774.6|42754.6|6
1638460590000|2021-12-02 15:56:30|42779.5|42759.5|42784.6|42764.6|42784.6|42764.6|42779.5|42759.5|7
1638460600000|2021-12-02 15:56:40|42786.9|42766.9|42784.6|42764.6|42786.9|42766.9|42779.6|42759.6|3
1638460610000|2021-12-02 15:56:50|42787.1|42767.1|42792.1|42772.1|42792.1|42772.1|42787.1|42767.1|5
1638460620000|2021-12-02 15:57:00|42789.6|42769.6|42801.9|42781.9|42801.9|42781.9|42787.1|42767.1|8
1638460630000|2021-12-02 15:57:10|42804.6|42784.6|42809.6|42789.6|42809.6|42789.6|42802.1|42782.1|5
1638460640000|2021-12-02 15:57:20|42812.1|42792.1|42814.4|42794.4|42814.4|42794.4|42809.6|42789.6|5
1638460650000|2021-12-02 15:57:30|42817.1|42797.1|42812.1|42792.1|42819.6|42799.6|42812.1|42792.1|8
1638460660000|2021-12-02 15:57:40|42814.4|42794.4|42824.4|42804.4|42824.4|42804.4|42812.1|42792.1|6
1638460670000|2021-12-02 15:57:50|42821.9|42801.9|42822.2|42802.2|42824.7|42804.7|42819.6|42799.6|7
1638460680000|2021-12-02 15:58:00|42824.7|42804.7|42854.6|42834.6|42854.6|42834.6|42822.2|42802.2|20
1638460690000|2021-12-02 15:58:10|42856.9|42836.9|42859.6|42839.6|42859.7|42839.7|42854.6|42834.6|16
1638460700000|2021-12-02 15:58:20|42862.1|42842.1|42879.6|42859.6|42882.1|42862.1|42862.1|42842.1|21
1638460710000|2021-12-02 15:58:30|42877.1|42857.1|42877.1|42857.1|42879.6|42859.6|42874.7|42854.7|6
1638460720000|2021-12-02 15:58:40|42879.4|42859.4|42886.9|42866.9|42886.9|42866.9|42879.4|42859.4|11
1638460730000|2021-12-02 15:58:50|42884.6|42864.6|42879.6|42859.6|42887.1|42867.1|42879.6|42859.6|2
1638460740000|2021-12-02 15:59:00|42877.1|42857.1|42882.1|42862.1|42884.6|42864.6|42877.1|42857.1|13
1638460750000|2021-12-02 15:59:10|42884.6|42864.6|42887.1|42867.1|42889.6|42869.6|42881.9|42861.9|11
1638460760000|2021-12-02 15:59:20|42889.4|42869.4|42884.6|42864.6|42891.9|42871.9|42884.4|42864.4|5
1638460770000|2021-12-02 15:59:30|42889.4|42869.4|42904.4|42884.4|42904.4|42884.4|42886.9|42866.9|25
1638460780000|2021-12-02 15:59:40|42904.3|42884.3|42906.9|42886.9|42909.4|42889.4|42901.8|42881.8|11
1638460790000|2021-12-02 15:59:50|42904.6|42884.6|42904.4|42884.4|42906.9|42886.9|42904.4|42884.4|6
1638460800000|2021-12-02 16:00:00|42899.5|42879.5|42906.9|42886.9|42919.4|42899.4|42899.5|42879.5|35
1638460810000|2021-12-02 16:00:10|42909.3|42889.3|42906.8|42886.8|42911.8|42891.8|42906.8|42886.8|11
1638460820000|2021-12-02 16:00:20|42904.3|42884.3|42906.8|42886.8|42906.8|42886.8|42901.7|42881.7|6
1638460830000|2021-12-02 16:00:30|42904.4|42884.4|42909.3|42889.3|42909.3|42889.3|42904.3|42884.3|6
1638460840000|2021-12-02 16:00:40|42909.2|42889.2|42907|42887|42909.2|42889.2|42901.8|42881.8|14
1638460850000|2021-12-02 16:00:50|42909.5|42889.5|42889.5|42869.5|42909.5|42889.5|42889.5|42869.5|18
1638460860000|2021-12-02 16:01:00|42889.4|42869.4|42884.5|42864.5|42889.4|42869.4|42877|42857|21
1638460870000|2021-12-02 16:01:10|42887|42867|42872.2|42852.2|42889.5|42869.5|42872|42852|16
1638460880000|2021-12-02 16:01:20|42869.5|42849.5|42874.5|42854.5|42874.5|42854.5|42867|42847|11
1638460890000|2021-12-02 16:01:30|42872.2|42852.2|42877|42857|42877|42857|42867|42847|3
1638460900000|2021-12-02 16:01:40|42879.5|42859.5|42872.2|42852.2|42882|42862|42872.2|42852.2|4
1638460910000|2021-12-02 16:01:50|42874.5|42854.5|42859.5|42839.5|42874.5|42854.5|42859.5|42839.5|8
1638460920000|2021-12-02 16:02:00|42857|42837|42854.5|42834.5|42857|42837|42849.5|42829.5|14
1638460930000|2021-12-02 16:02:10|42857|42837|42857.2|42837.2|42861.9|42841.9|42854.5|42834.5|3
1638460940000|2021-12-02 16:02:20|42859.5|42839.5|42879.5|42859.5|42879.5|42859.5|42859.5|42839.5|8
1638460950000|2021-12-02 16:02:30|42881.9|42861.9|42894.5|42874.5|42897|42877|42881.9|42861.9|8
1638460960000|2021-12-02 16:02:40|42896.9|42876.9|42902|42882|42902|42882|42892|42872|3
1638460970000|2021-12-02 16:02:50|42899.5|42879.5|42906.9|42886.9|42906.9|42886.9|42897|42877|12
1638460980000|2021-12-02 16:03:00|42909.3|42889.3|42929.4|42909.4|42937|42917|42907|42887|16
1638460990000|2021-12-02 16:03:10|42929.5|42909.5|42934.7|42914.7|42939.5|42919.5|42929.5|42909.5|12
1638461000000|2021-12-02 16:03:20|42937|42917|42919.5|42899.5|42937.2|42917.2|42919.5|42899.5|8
1638461010000|2021-12-02 16:03:30|42921.9|42901.9|42922|42902|42922|42902|42917|42897|6
1638461020000|2021-12-02 16:03:40|42924.4|42904.4|42919.6|42899.6|42924.5|42904.5|42919.6|42899.6|5
1638461030000|2021-12-02 16:03:50|42922|42902|42917|42897|42922|42902|42912.1|42892.1|9
1638461040000|2021-12-02 16:04:00|42919.5|42899.5|42932|42912|42932|42912|42919.5|42899.5|8
1638461050000|2021-12-02 16:04:10|42929.5|42909.5|42922|42902|42929.5|42909.5|42922|42902|13
1638461060000|2021-12-02 16:04:20|42917|42897|42931.9|42911.9|42934.3|42914.3|42917|42897|15
1638461070000|2021-12-02 16:04:30|42929.5|42909.5|42917|42897|42929.5|42909.5|42917|42897|5
1638461080000|2021-12-02 16:04:40|42914.5|42894.5|42909.5|42889.5|42914.5|42894.5|42909.5|42889.5|5
1638461090000|2021-12-02 16:04:50|42907.1|42887.1|42917|42897|42917|42897|42907.1|42887.1|5
1638461100000|2021-12-02 16:05:00|42914.6|42894.6|42919.5|42899.5|42919.5|42899.5|42914.6|42894.6|10
1638461110000|2021-12-02 16:05:10|42917.1|42897.1|42916.8|42896.8|42919.5|42899.5|42909.4|42889.4|12
1638461120000|2021-12-02 16:05:20|42916.9|42896.9|42909.5|42889.5|42917|42897|42907|42887|4
1638461130000|2021-12-02 16:05:30|42911.9|42891.9|42904.5|42884.5|42911.9|42891.9|42904.5|42884.5|3
1638461140000|2021-12-02 16:05:40|42899.5|42879.5|42899.5|42879.5|42902|42882|42897|42877|9
1638461150000|2021-12-02 16:05:50|42897.1|42877.1|42902|42882|42902|42882|42897|42877|5
1638461160000|2021-12-02 16:06:00|42899.6|42879.6|42902|42882|42904.3|42884.3|42897|42877|11
1638461170000|2021-12-02 16:06:10|42904.4|42884.4|42904.6|42884.6|42907|42887|42902|42882|7
1638461180000|2021-12-02 16:06:20|42904.5|42884.5|42909.5|42889.5|42909.5|42889.5|42902|42882|2
1638461190000|2021-12-02 16:06:30|42909.4|42889.4|42907|42887|42909.4|42889.4|42902|42882|3
1638461200000|2021-12-02 16:06:40|42909.5|42889.5|42912|42892|42914.5|42894.5|42909.5|42889.5|5
1638461210000|2021-12-02 16:06:50|42912.1|42892.1|42919.5|42899.5|42919.5|42899.5|42912.1|42892.1|1
1638461220000|2021-12-02 16:07:00|42917|42897|42919.5|42899.5|42922|42902|42914.5|42894.5|10
1638461230000|2021-12-02 16:07:10|42919.4|42899.4|42909.6|42889.6|42919.4|42899.4|42907.1|42887.1|7
1638461240000|2021-12-02 16:07:20|42912|42892|42909.6|42889.6|42914.5|42894.5|42909.6|42889.6|9
1638461250000|2021-12-02 16:07:30|42909.5|42889.5|42917|42897|42917|42897|42909.5|42889.5|10
1638461260000|2021-12-02 16:07:40|42914.6|42894.6|42934.4|42914.4|42934.4|42914.4|42914.6|42894.6|4
1638461270000|2021-12-02 16:07:50|42937|42917|42932|42912|42937|42917|42932|42912|8
1638461280000|2021-12-02 16:08:00|42929.6|42909.6|42932|42912|42934.5|42914.5|42922|42902|12
1638461290000|2021-12-02 16:08:10|42934.5|42914.5|42932|42912|42937|42917|42929.5|42909.5|2
1638461300000|2021-12-02 16:08:20|42931.9|42911.9|42919.5|42899.5|42931.9|42911.9|42919.5|42899.5|7
1638461310000|2021-12-02 16:08:30|42919.4|42899.4|42912|42892|42919.4|42899.4|42912|42892|13
1638461320000|2021-12-02 16:08:40|42911.9|42891.9|42922|42902|42924.5|42904.5|42909.6|42889.6|9
1638461330000|2021-12-02 16:08:50|42924.5|42904.5|42924.6|42904.6|42932|42912|42924.5|42904.5|5
1638461340000|2021-12-02 16:09:00|42924.5|42904.5|42929.5|42909.5|42929.5|42909.5|42914.6|42894.6|8
1638461350000|2021-12-02 16:09:10|42934.5|42914.5|42924.6|42904.6|42937|42917|42924.6|42904.6|7
1638461360000|2021-12-02 16:09:20|42927|42907|42927|42907|42927|42907|42924.5|42904.5|0
1638461370000|2021-12-02 16:09:30|42924.5|42904.5|42929.5|42909.5|42932|42912|42924.5|42904.5|8
1638461380000|2021-12-02 16:09:40|42927.1|42907.1|42932|42912|42932|42912|42927.1|42907.1|4
1638461390000|2021-12-02 16:09:50|42934.4|42914.4|42929.5|42909.5|42934.5|42914.5|42927.1|42907.1|4
1638461400000|2021-12-02 16:10:00|42927|42907|42914.5|42894.5|42927|42907|42914.5|42894.5|3
1638461410000|2021-12-02 16:10:10|42912.1|42892.1|42909.5|42889.5|42912.1|42892.1|42909.5|42889.5|7
1638461420000|2021-12-02 16:10:20|42907|42887|42904.5|42884.5|42907|42887|42904.5|42884.5|3
1638461430000|2021-12-02 16:10:30|42906.9|42886.9|42911.8|42891.8|42911.8|42891.8|42906.9|42886.9|0
1638461440000|2021-12-02 16:10:40|42911.9|42891.9|42909.5|42889.5|42914.4|42894.4|42907.1|42887.1|6
1638461450000|2021-12-02 16:10:50|42907.1|42887.1|42904.6|42884.6|42909.5|42889.5|42904.6|42884.6|5
1638461460000|2021-12-02 16:11:00|42902.2|42882.2|42904.5|42884.5|42904.6|42884.6|42902.2|42882.2|3
1638461470000|2021-12-02 16:11:10|42906.9|42886.9|42892.2|42872.2|42907|42887|42892.2|42872.2|5
1638461480000|2021-12-02 16:11:20|42894.6|42874.6|42887.1|42867.1|42894.6|42874.6|42887.1|42867.1|1
1638461490000|2021-12-02 16:11:30|42884.5|42864.5|42884.5|42864.5|42887|42867|42882.1|42862.1|5
1638461500000|2021-12-02 16:11:40|42887|42867|42887|42867|42889.4|42869.4|42887|42867|2
1638461510000|2021-12-02 16:11:50|42884.5|42864.5|42894.4|42874.4|42894.5|42874.5|42884.5|42864.5|7
1638461520000|2021-12-02 16:12:00|42894.5|42874.5|42902|42882|42902|42882|42894.5|42874.5|6
1638461530000|2021-12-02 16:12:10|42899.5|42879.5|42902|42882|42904.5|42884.5|42899.5|42879.5|1
1638461540000|2021-12-02 16:12:20|42904.5|42884.5|42904.5|42884.5|42909.4|42889.4|42904.5|42884.5|10
1638461550000|2021-12-02 16:12:30|42899.6|42879.6|42904.6|42884.6|42904.6|42884.6|42897.2|42877.2|2
1638461560000|2021-12-02 16:12:40|42907|42887|42919.5|42899.5|42919.5|42899.5|42907|42887|9
1638461570000|2021-12-02 16:12:50|42922|42902|42917.1|42897.1|42922|42902|42917.1|42897.1|5
1638461580000|2021-12-02 16:13:00|42914.7|42894.7|42914.6|42894.6|42917.1|42897.1|42912.2|42892.2|4
1638461590000|2021-12-02 16:13:10|42912.2|42892.2|42924.5|42904.5|42924.5|42904.5|42912.2|42892.2|7
1638461600000|2021-12-02 16:13:20|||||||||1
1638461610000|2021-12-02 16:13:30|42927|42907|42929.5|42909.5|42929.5|42909.5|42924.6|42904.6|12
1638461620000|2021-12-02 16:13:40|42924.6|42904.6|42924.5|42904.5|42927|42907|42924.5|42904.5|5
1638461630000|2021-12-02 16:13:50|42919.5|42899.5|42916.9|42896.9|42919.5|42899.5|42914.6|42894.6|11
1638461640000|2021-12-02 16:14:00|42921.8|42901.8|42939.6|42919.6|42964.3|42944.3|42921.8|42901.8|38
1638461650000|2021-12-02 16:14:10|42942|42922|42939.5|42919.5|42942|42922|42934.5|42914.5|15
1638461660000|2021-12-02 16:14:20|42941.9|42921.9|42954.5|42934.5|42954.5|42934.5|42941.9|42921.9|5
1638461670000|2021-12-02 16:14:30|42957|42937|42957|42937|42959.5|42939.5|42957|42937|12
1638461680000|2021-12-02 16:14:40|42954.5|42934.5|42962|42942|42962|42942|42954.5|42934.5|9
1638461690000|2021-12-02 16:14:50|42964.4|42944.4|42957|42937|42964.5|42944.5|42954.5|42934.5|6
1638461700000|2021-12-02 16:15:00|42959.4|42939.4|42964.5|42944.5|42967|42947|42959.4|42939.4|31
1638461710000|2021-12-02 16:15:10|42961.9|42941.9|42952|42932|42961.9|42941.9|42952|42932|6
1638461720000|2021-12-02 16:15:20|42949.5|42929.5|42962|42942|42962|42942|42949.5|42929.5|16
1638461730000|2021-12-02 16:15:30|42964.5|42944.5|42967|42947|42967.1|42947.1|42964.5|42944.5|24
1638461740000|2021-12-02 16:15:40|42964.5|42944.5|42964.5|42944.5|42969.5|42949.5|42962.1|42942.1|33
1638461750000|2021-12-02 16:15:50|42966.9|42946.9|42974.5|42954.5|42974.5|42954.5|42966.9|42946.9|10
1638461760000|2021-12-02 16:16:00|42977|42957|42974.5|42954.5|42984.4|42964.4|42974.5|42954.5|19
1638461770000|2021-12-02 16:16:10|42977|42957|42994.5|42974.5|42997|42977|42977|42957|34
1638461780000|2021-12-02 16:16:20|42999.5|42979.5|43061.9|43041.9|43104|43084|42999.5|42979.5|82
1638461790000|2021-12-02 16:16:30|43061.8|43041.8|43079.5|43059.5|43079.6|43059.6|43057|43037|60
1638461800000|2021-12-02 16:16:40|43074.7|43054.7|43077|43057|43086.9|43066.9|43072.2|43052.2|91
1638461810000|2021-12-02 16:16:50|43069.7|43049.7|43072.1|43052.1|43104.5|43084.5|43064.8|43044.8|45
1638461820000|2021-12-02 16:17:00|43074.4|43054.4|43091.8|43071.8|43091.9|43071.9|43074.4|43054.4|48
1638461830000|2021-12-02 16:17:10|43094.2|43074.2|43121.8|43101.8|43121.9|43101.9|43094.2|43074.2|39
1638461840000|2021-12-02 16:17:20|43119.3|43099.3|43107.1|43087.1|43119.3|43099.3|43107|43087|36
1638461850000|2021-12-02 16:17:30|43107|43087|43109.4|43089.4|43116.9|43096.9|43107|43087|16
1638461860000|2021-12-02 16:17:40|43109.3|43089.3|43116.9|43096.9|43116.9|43096.9|43104.4|43084.4|31
1638461870000|2021-12-02 16:17:50|43114.5|43094.5|43101.8|43081.8|43116.8|43096.8|43101.8|43081.8|32
1638461880000|2021-12-02 16:18:00|43096.9|43076.9|43104.3|43084.3|43106.8|43086.8|43084.5|43064.5|26
1638461890000|2021-12-02 16:18:10|43101.8|43081.8|43089.4|43069.4|43101.8|43081.8|43089.4|43069.4|15
1638461900000|2021-12-02 16:18:20|43091.8|43071.8|43081.9|43061.9|43091.8|43071.8|43077|43057|25
1638461910000|2021-12-02 16:18:30|43086.8|43066.8|43081.8|43061.8|43091.7|43071.7|43081.8|43061.8|7
1638461920000|2021-12-02 16:18:40|43081.9|43061.9|43086.8|43066.8|43086.8|43066.8|43081.9|43061.9|12
1638461930000|2021-12-02 16:18:50|43089.3|43069.3|43091.8|43071.8|43094.2|43074.2|43089.3|43069.3|8
1638461940000|2021-12-02 16:19:00|43089.4|43069.4|43106.9|43086.9|43106.9|43086.9|43089.4|43069.4|20
1638461950000|2021-12-02 16:19:10|43109.3|43089.3|43116.9|43096.9|43126.8|43106.8|43109.3|43089.3|61
1638461960000|2021-12-02 16:19:20|43116.8|43096.8|43116.8|43096.8|43116.8|43096.8|43114.3|43094.3|16
1638461970000|2021-12-02 16:19:30|43111.8|43091.8|43111.8|43091.8|43111.8|43091.8|43111.8|43091.8|3
1638461980000|2021-12-02 16:19:40|43114.2|43094.2|43116.8|43096.8|43116.9|43096.9|43114.2|43094.2|11
1638461990000|2021-12-02 16:19:50|43119.2|43099.2|43114.3|43094.3|43119.2|43099.2|43111.8|43091.8|19
1638462000000|2021-12-02 16:20:00|43104.5|43084.5|43091.8|43071.8|43104.5|43084.5|43091.8|43071.8|16
1638462010000|2021-12-02 16:20:10|43089.3|43069.3|43086.8|43066.8|43089.3|43069.3|43082|43062|19
1638462020000|2021-12-02 16:20:20|43091.8|43071.8|43089.3|43069.3|43101.7|43081.7|43089.3|43069.3|18
1638462030000|2021-12-02 16:20:30|43091.7|43071.7|43086.8|43066.8|43091.8|43071.8|43084.3|43064.3|11
1638462040000|2021-12-02 16:20:40|43084.3|43064.3|43066.9|43046.9|43084.3|43064.3|43066.9|43046.9|6
1638462050000|2021-12-02 16:20:50|43066.8|43046.8|43066.8|43046.8|43069.3|43049.3|43061.9|43041.9|24
1638462060000|2021-12-02 16:21:00|43064.3|43044.3|43051.8|43031.8|43064.3|43044.3|43051.8|43031.8|22
1638462070000|2021-12-02 16:21:10|43049.4|43029.4|43051.9|43031.9|43054.3|43034.3|43049.3|43029.3|13
1638462080000|2021-12-02 16:21:20|43051.8|43031.8|43056.8|43036.8|43056.8|43036.8|43051.8|43031.8|5
1638462090000|2021-12-02 16:21:30|43059.3|43039.3|43074.3|43054.3|43074.3|43054.3|43059.3|43039.3|14
1638462100000|2021-12-02 16:21:40|43071.8|43051.8|43071.8|43051.8|43071.8|43051.8|43071.8|43051.8|1
1638462110000|2021-12-02 16:21:50|43074.3|43054.3|43086.8|43066.8|43086.8|43066.8|43074.3|43054.3|5
1638462120000|2021-12-02 16:22:00|43086.9|43066.9|43079.3|43059.3|43086.9|43066.9|43079.3|43059.3|9
1638462130000|2021-12-02 16:22:10|43076.8|43056.8|43071.8|43051.8|43076.8|43056.8|43069.3|43049.3|5
1638462140000|2021-12-02 16:22:20|43069.4|43049.4|43071.8|43051.8|43071.8|43051.8|43069.4|43049.4|1
1638462150000|2021-12-02 16:22:30|43084.3|43064.3|43089.3|43069.3|43089.3|43069.3|43084.3|43064.3|9
1638462160000|2021-12-02 16:22:40|||||||||8
1638462170000|2021-12-02 16:22:50|43086.8|43066.8|43101.8|43081.8|43101.8|43081.8|43086.8|43066.8|9
1638462180000|2021-12-02 16:23:00|43121.8|43101.8|43106.8|43086.8|43121.8|43101.8|43106.8|43086.8|10
1638462190000|2021-12-02 16:23:10|43104.4|43084.4|43101.9|43081.9|43104.4|43084.4|43101.9|43081.9|5
1638462200000|2021-12-02 16:23:20|43101.8|43081.8|43101.8|43081.8|43104.3|43084.3|43101.8|43081.8|4
1638462210000|2021-12-02 16:23:30|43106.6|43086.6|43104.3|43084.3|43106.8|43086.8|43104.3|43084.3|3
1638462220000|2021-12-02 16:23:40|43106.8|43086.8|43111.8|43091.8|43111.8|43091.8|43106.8|43086.8|5
1638462230000|2021-12-02 16:23:50|43116.6|43096.6|43116.8|43096.8|43121.8|43101.8|43116.6|43096.6|10
1638462240000|2021-12-02 16:24:00|43106.8|43086.8|43104.3|43084.3|43106.8|43086.8|43104.3|43084.3|15
1638462250000|2021-12-02 16:24:10|43101.9|43081.9|43109.3|43089.3|43109.3|43089.3|43101.8|43081.8|4
1638462260000|2021-12-02 16:24:20|43111.7|43091.7|43114.3|43094.3|43116.8|43096.8|43109.3|43089.3|10
1638462270000|2021-12-02 16:24:30|43111.9|43091.9|43104.3|43084.3|43111.9|43091.9|43101.8|43081.8|7
1638462280000|2021-12-02 16:24:40|43106.7|43086.7|43109.3|43089.3|43109.3|43089.3|43106.7|43086.7|3
1638462290000|2021-12-02 16:24:50|43111.8|43091.8|43109.3|43089.3|43111.8|43091.8|43106.8|43086.8|28
1638462300000|2021-12-02 16:25:00|43109.2|43089.2|43099.3|43079.3|43111.7|43091.7|43096.9|43076.9|9
1638462310000|2021-12-02 16:25:10|43101.7|43081.7|43106.8|43086.8|43106.8|43086.8|43101.7|43081.7|1
1638462320000|2021-12-02 16:25:20|||||||||4
1638462330000|2021-12-02 16:25:30|||||||||2
1638462340000|2021-12-02 16:25:40|43109.2|43089.2|43111.8|43091.8|43111.8|43091.8|43109.2|43089.2|10
1638462350000|2021-12-02 16:25:50|43116.8|43096.8|43119.3|43099.3|43121.8|43101.8|43116.8|43096.8|3
1638462360000|2021-12-02 16:26:00|43124.2|43104.2|43129.3|43109.3|43129.3|43109.3|43124.2|43104.2|18
1638462370000|2021-12-02 16:26:10|43126.9|43106.9|43131.8|43111.8|43136.8|43116.8|43126.9|43106.9|13
1638462380000|2021-12-02 16:26:20|43134.3|43114.3|43124.3|43104.3|43134.3|43114.3|43124.3|43104.3|9
1638462390000|2021-12-02 16:26:30|43119.5|43099.5|43119.2|43099.2|43119.5|43099.5|43111.8|43091.8|10
1638462400000|2021-12-02 16:26:40|43116.8|43096.8|43121.8|43101.8|43121.8|43101.8|43116.8|43096.8|6
1638462410000|2021-12-02 16:26:50|43124.3|43104.3|43124.3|43104.3|43124.3|43104.3|43124.3|43104.3|6
1638462420000|2021-12-02 16:27:00|43124.4|43104.4|43131.8|43111.8|43131.8|43111.8|43124.4|43104.4|13
1638462430000|2021-12-02 16:27:10|43134.2|43114.2|43126.9|43106.9|43134.3|43114.3|43126.9|43106.9|8
1638462440000|2021-12-02 16:27:20|43129.3|43109.3|43126.9|43106.9|43131.9|43111.9|43126.9|43106.9|11
1638462450000|2021-12-02 16:27:30|43129.3|43109.3|43131.8|43111.8|43131.8|43111.8|43126.9|43106.9|3
1638462460000|2021-12-02 16:27:40|43129.4|43109.4|43124.4|43104.4|43131.7|43111.7|43124.4|43104.4|4
1638462470000|2021-12-02 16:27:50|43122|43102|43119.4|43099.4|43122|43102|43119.4|43099.4|8
1638462480000|2021-12-02 16:28:00|43119.3|43099.3|43116.9|43096.9|43121.8|43101.8|43116.8|43096.8|14
1638462500000|2021-12-02 16:28:20|43121.7|43101.7|43111.8|43091.8|43121.8|43101.8|43106.8|43086.8|13
1638462510000|2021-12-02 16:28:30|43116.8|43096.8|43111.8|43091.8|43116.8|43096.8|43109.3|43089.3|5
1638462520000|2021-12-02 16:28:40|43114.2|43094.2|43114.3|43094.3|43114.3|43094.3|43114.2|43094.2|12
1638462530000|2021-12-02 16:28:50|43111.8|43091.8|43114.3|43094.3|43114.3|43094.3|43111.8|43091.8|1
1638462540000|2021-12-02 16:29:00|43111.9|43091.9|43114.3|43094.3|43119.3|43099.3|43111.8|43091.8|14
1638462550000|2021-12-02 16:29:10|43116.8|43096.8|43111.9|43091.9|43116.8|43096.8|43111.8|43091.8|6
1638462560000|2021-12-02 16:29:20|43111.8|43091.8|43109.3|43089.3|43111.8|43091.8|43106.8|43086.8|4
1638462570000|2021-12-02 16:29:30|43106.8|43086.8|43114.3|43094.3|43114.3|43094.3|43106.8|43086.8|11
1638462580000|2021-12-02 16:29:40|43111.8|43091.8|43107.1|43087.1|43116.8|43096.8|43107.1|43087.1|8
1638462590000|2021-12-02 16:29:50|43106.9|43086.9|43106.8|43086.8|43106.9|43086.9|43099.3|43079.3|17
1638462600000|2021-12-02 16:30:00|43106.7|43086.7|43109.3|43089.3|43109.3|43089.3|43104.3|43084.3|11
1638462610000|2021-12-02 16:30:10|43106.8|43086.8|43101.7|43081.7|43106.8|43086.8|43084.4|43064.4|21
1638462620000|2021-12-02 16:30:20|43104.1|43084.1|43124.3|43104.3|43124.3|43104.3|43104.1|43084.1|14
1638462630000|2021-12-02 16:30:30|43126.8|43106.8|43141.8|43121.8|43141.8|43121.8|43126.8|43106.8|18
1638462640000|2021-12-02 16:30:40|43136.8|43116.8|43139.3|43119.3|43151.8|43131.8|43136.8|43116.8|36
1638462650000|2021-12-02 16:30:50|43141.7|43121.7|43129.4|43109.4|43144.2|43124.2|43129.3|43109.3|8
1638462660000|2021-12-02 16:31:00|43129.3|43109.3|43099.3|43079.3|43136.8|43116.8|43099.3|43079.3|16
1638462670000|2021-12-02 16:31:10|43094.4|43074.4|43077|43057|43094.4|43074.4|43077|43057|11
1638462680000|2021-12-02 16:31:20|43076.9|43056.9|43054.3|43034.3|43076.9|43056.9|43054.3|43034.3|34
1638462690000|2021-12-02 16:31:30|43051.9|43031.9|43059.3|43039.3|43059.3|43039.3|43044.4|43024.4|16
1638462700000|2021-12-02 16:31:40|43056.9|43036.9|43054.3|43034.3|43056.9|43036.9|43054.3|43034.3|2
1638462710000|2021-12-02 16:31:50|43056.8|43036.8|43046.9|43026.9|43056.8|43036.8|43046.9|43026.9|13
1638462720000|2021-12-02 16:32:00|43051.8|43031.8|43066.9|43046.9|43069.3|43049.3|43051.8|43031.8|16
1638462730000|2021-12-02 16:32:10|43069.2|43049.2|43089.3|43069.3|43089.3|43069.3|43066.8|43046.8|10
1638462740000|2021-12-02 16:32:20|43091.8|43071.8|43101.8|43081.8|43101.8|43081.8|43091.8|43071.8|8
1638462750000|2021-12-02 16:32:30|43099.4|43079.4|43099.4|43079.4|43101.8|43081.8|43091.8|43071.8|22
1638462760000|2021-12-02 16:32:40|43099.3|43079.3|43086.8|43066.8|43099.3|43079.3|43081.8|43061.8|27
1638462770000|2021-12-02 16:32:50|43084.4|43064.4|43081.8|43061.8|43084.4|43064.4|43081.8|43061.8|5
1638462780000|2021-12-02 16:33:00|43071.8|43051.8|43064.4|43044.4|43071.8|43051.8|43064.4|43044.4|11
1638462790000|2021-12-02 16:33:10|43066.8|43046.8|43064.2|43044.2|43071.8|43051.8|43064.2|43044.2|14
1638462800000|2021-12-02 16:33:20|43066.6|43046.6|43046.8|43026.8|43066.8|43046.8|43046.8|43026.8|13
1638462810000|2021-12-02 16:33:30|43049.3|43029.3|43051.8|43031.8|43051.8|43031.8|43046.8|43026.8|9
1638462820000|2021-12-02 16:33:40|43047|43027|43046.8|43026.8|43061.8|43041.8|43046.8|43026.8|24
1638462830000|2021-12-02 16:33:50|43049.2|43029.2|43049.3|43029.3|43051.6|43031.6|43049.2|43029.2|30
1638462840000|2021-12-02 16:34:00|43051.7|43031.7|43051.8|43031.8|43056.8|43036.8|43051.7|43031.7|13
1638462850000|2021-12-02 16:34:10|43046.8|43026.8|43049.3|43029.3|43051.8|43031.8|43046.8|43026.8|3
1638462860000|2021-12-02 16:34:20|43051.8|43031.8|43059.4|43039.4|43061.7|43041.7|43051.8|43031.8|8
1638462870000|2021-12-02 16:34:30|43057|43037|43056.9|43036.9|43059.3|43039.3|43056.8|43036.8|2
1638462880000|2021-12-02 16:34:40|43061.8|43041.8|43056.9|43036.9|43061.8|43041.8|43056.9|43036.9|7
1638462890000|2021-12-02 16:34:50|43059.4|43039.4|43054.3|43034.3|43061.8|43041.8|43054.3|43034.3|7
1638462900000|2021-12-02 16:35:00|43051.9|43031.9|43054.2|43034.2|43056.7|43036.7|43046.8|43026.8|7
1638462910000|2021-12-02 16:35:10|43056.8|43036.8|43054.3|43034.3|43059.3|43039.3|43051.8|43031.8|5
1638462930000|2021-12-02 16:35:30|43051.8|43031.8|43051.8|43031.8|43051.8|43031.8|43046.8|43026.8|5
1638462940000|2021-12-02 16:35:40|43049.3|43029.3|43039.3|43019.3|43049.3|43029.3|43039.3|43019.3|14
1638462950000|2021-12-02 16:35:50|43031.9|43011.9|43031.8|43011.8|43031.9|43011.9|43031.8|43011.8|3
1638462960000|2021-12-02 16:36:00|43034.3|43014.3|43041.8|43021.8|43041.8|43021.8|43034.3|43014.3|13
1638462970000|2021-12-02 16:36:10|43044.4|43024.4|43061.8|43041.8|43061.8|43041.8|43044.4|43024.4|8
1638462980000|2021-12-02 16:36:20|43064.3|43044.3|43066.8|43046.8|43071.8|43051.8|43061.8|43041.8|8
1638462990000|2021-12-02 16:36:30|43064.3|43044.3|43056.8|43036.8|43064.3|43044.3|43056.8|43036.8|7
1638463000000|2021-12-02 16:36:40|43059.2|43039.2|43051.9|43031.9|43061.6|43041.6|43051.9|43031.9|1
1638463010000|2021-12-02 16:36:50|43056.8|43036.8|43056.8|43036.8|43061.8|43041.8|43056.8|43036.8|4
1638463020000|2021-12-02 16:37:00|43061.8|43041.8|43066.8|43046.8|43066.8|43046.8|43061.8|43041.8|6
1638463030000|2021-12-02 16:37:10|43061.9|43041.9|43061.9|43041.9|43061.9|43041.9|43061.9|43041.9|1
1638463040000|2021-12-02 16:37:20|43061.8|43041.8|43066.8|43046.8|43069.3|43049.3|43061.8|43041.8|4
1638463050000|2021-12-02 16:37:30|43069.2|43049.2|43069.3|43049.3|43069.3|43049.3|43069.2|43049.2|0
1638463060000|2021-12-02 16:37:40|43071.8|43051.8|43057.1|43037.1|43071.8|43051.8|43057.1|43037.1|11
1638463070000|2021-12-02 16:37:50|43059.5|43039.5|43061.9|43041.9|43061.9|43041.9|43057|43037|3
1638463080000|2021-12-02 16:38:00|43064.3|43044.3|43066.8|43046.8|43071.8|43051.8|43049.4|43029.4|43
1638463090000|2021-12-02 16:38:10|43071.8|43051.8|43074.3|43054.3|43081.8|43061.8|43069.4|43049.4|19
1638463100000|2021-12-02 16:38:20|43081.7|43061.7|43091.9|43071.9|43094.3|43074.3|43081.7|43061.7|16
1638463110000|2021-12-02 16:38:30|43094.3|43074.3|43094.3|43074.3|43096.8|43076.8|43091.8|43071.8|5
1638463120000|2021-12-02 16:38:40|43096.7|43076.7|43091.8|43071.8|43096.7|43076.7|43091.8|43071.8|8
1638463130000|2021-12-02 16:38:50|43094.2|43074.2|43094.3|43074.3|43094.3|43074.3|43091.8|43071.8|4
1638463140000|2021-12-02 16:39:00|43091.8|43071.8|43091.8|43071.8|43091.8|43071.8|43089.3|43069.3|12
1638463150000|2021-12-02 16:39:10|43094.3|43074.3|43091.8|43071.8|43094.3|43074.3|43091.8|43071.8|0
1638463160000|2021-12-02 16:39:20|43086.8|43066.8|43076.8|43056.8|43086.8|43066.8|43076.8|43056.8|5
1638463170000|2021-12-02 16:39:30|43074.3|43054.3|43071.8|43051.8|43074.3|43054.3|43071.8|43051.8|7
1638463180000|2021-12-02 16:39:40|43071.9|43051.9|43066.9|43046.9|43076.8|43056.8|43066.9|43046.9|5
1638463190000|2021-12-02 16:39:50|43066.8|43046.8|43051.8|43031.8|43066.8|43046.8|43051.8|43031.8|3
1638463200000|2021-12-02 16:40:00|43049.4|43029.4|43051.8|43031.8|43056.8|43036.8|43049.3|43029.3|7
1638463210000|2021-12-02 16:40:10|43051.9|43031.9|43051.9|43031.9|43051.9|43031.9|43049.3|43029.3|14
1638463220000|2021-12-02 16:40:20|43061.8|43041.8|43066.8|43046.8|43071.8|43051.8|43061.8|43041.8|15
1638463230000|2021-12-02 16:40:30|43064.4|43044.4|43056.8|43036.8|43064.4|43044.4|43056.8|43036.8|4
1638463240000|2021-12-02 16:40:40|43059.3|43039.3|43049.4|43029.4|43059.3|43039.3|43049.3|43029.3|13
1638463250000|2021-12-02 16:40:50|43051.7|43031.7|43059.3|43039.3|43061.9|43041.9|43049.4|43029.4|14
1638463260000|2021-12-02 16:41:00|43054.3|43034.3|43059.4|43039.4|43059.4|43039.4|43051.9|43031.9|9
1638463270000|2021-12-02 16:41:10|43057|43037|43054.5|43034.5|43064.2|43044.2|43054.5|43034.5|7
1638463280000|2021-12-02 16:41:20|43052|43032|43054.3|43034.3|43059.3|43039.3|43051.9|43031.9|4
1638463290000|2021-12-02 16:41:30|43051.9|43031.9|43061.8|43041.8|43061.8|43041.8|43049.4|43029.4|11
1638463300000|2021-12-02 16:41:40|43061.9|43041.9|43069.4|43049.4|43071.8|43051.8|43061.9|43041.9|11
1638463310000|2021-12-02 16:41:50|43071.8|43051.8|43056.9|43036.9|43071.8|43051.8|43056.9|43036.9|13
1638463320000|2021-12-02 16:42:00|43056.8|43036.8|43051.9|43031.9|43056.8|43036.8|43051.9|43031.9|1
1638463330000|2021-12-02 16:42:10|43051.8|43031.8|43039.3|43019.3|43051.8|43031.8|43039.3|43019.3|7
1638463340000|2021-12-02 16:42:20|43036.9|43016.9|43034.3|43014.3|43036.9|43016.9|43034.3|43014.3|6
1638463350000|2021-12-02 16:42:30|43034.4|43014.4|43047|43027|43047|43027|43034.4|43014.4|5
1638463360000|2021-12-02 16:42:40|43046.9|43026.9|43046.9|43026.9|43047|43027|43046.9|43026.9|1
1638463370000|2021-12-02 16:42:50|43042|43022|43027|43007|43042|43022|43027|43007|27
1638463380000|2021-12-02 16:43:00|43029.4|43009.4|43016.9|42996.9|43029.4|43009.4|43016.9|42996.9|24
1638463390000|2021-12-02 16:43:10|43011.9|42991.9|43004.4|42984.4|43014.4|42994.4|43004.4|42984.4|12
1638463400000|2021-12-02 16:43:20|43006.8|42986.8|43006.9|42986.9|43009.3|42989.3|43004.4|42984.4|10
1638463410000|2021-12-02 16:43:30|43004.4|42984.4|43006.9|42986.9|43006.9|42986.9|43004.4|42984.4|0
1638463420000|2021-12-02 16:43:40|43004.5|42984.5|42996.8|42976.8|43009.4|42989.4|42991.9|42971.9|18
1638463430000|2021-12-02 16:43:50|42994.4|42974.4|42987|42967|42996.9|42976.9|42987|42967|4
1638463440000|2021-12-02 16:44:00|42989.4|42969.4|42996.9|42976.9|42997|42977|42987|42967|12
1638463450000|2021-12-02 16:44:10|42997|42977|43004.4|42984.4|43004.4|42984.4|42994.4|42974.4|6
1638463460000|2021-12-02 16:44:20|43002|42982|42997.1|42977.1|43002|42982|42997|42977|6
1638463470000|2021-12-02 16:44:30|42999.5|42979.5|43004.4|42984.4|43004.5|42984.5|42999.5|42979.5|8
1638463480000|2021-12-02 16:44:40|43002|42982|42992|42972|43002|42982|42992|42972|8
1638463490000|2021-12-02 16:44:50|42991.9|42971.9|42994.4|42974.4|42994.4|42974.4|42991.9|42971.9|13
1638463500000|2021-12-02 16:45:00|42996.7|42976.7|42999.3|42979.3|42999.3|42979.3|42991.9|42971.9|11
1638463510000|2021-12-02 16:45:10|42999.4|42979.4|43009.4|42989.4|43009.5|42989.5|42999.4|42979.4|4
1638463520000|2021-12-02 16:45:20|43007|42987|43011.9|42991.9|43012|42992|43001.9|42981.9|10
1638463530000|2021-12-02 16:45:30|43014.3|42994.3|42996.9|42976.9|43014.3|42994.3|42996.9|42976.9|8
1638463540000|2021-12-02 16:45:40|43001.8|42981.8|43021.8|43001.8|43021.8|43001.8|43001.8|42981.8|9
1638463550000|2021-12-02 16:45:50|43024.3|43004.3|43037.1|43017.1|43037.1|43017.1|43024.3|43004.3|14
1638463560000|2021-12-02 16:46:00|43044.4|43024.4|43036.9|43016.9|43044.4|43024.4|43036.9|43016.9|6
1638463570000|2021-12-02 16:46:10|43037|43017|43044.4|43024.4|43049.4|43029.4|43037|43017|8
1638463580000|2021-12-02 16:46:20|43049.4|43029.4|43046.9|43026.9|43051.9|43031.9|43046.9|43026.9|9
1638463590000|2021-12-02 16:46:30|43049.3|43029.3|43052|43032|43056.9|43036.9|43049.3|43029.3|5
1638463600000|2021-12-02 16:46:40|43054.4|43034.4|43064.5|43044.5|43064.5|43044.5|43054.4|43034.4|9
1638463610000|2021-12-02 16:46:50|43067|43047|43074.4|43054.4|43076.9|43056.9|43064.4|43044.4|9
1638463620000|2021-12-02 16:47:00|43074.5|43054.5|43076.9|43056.9|43076.9|43056.9|43071.9|43051.9|13
1638463630000|2021-12-02 16:47:10|43079.4|43059.4|43086.9|43066.9|43094.3|43074.3|43077|43057|18
1638463640000|2021-12-02 16:47:20|43084.5|43064.5|43086.7|43066.7|43086.7|43066.7|43079.4|43059.4|11
1638463650000|2021-12-02 16:47:30|43086.8|43066.8|43089.3|43069.3|43089.3|43069.3|43086.8|43066.8|2
1638463660000|2021-12-02 16:47:40|43086.8|43066.8|43084.4|43064.4|43091.8|43071.8|43081.9|43061.9|15
1638463670000|2021-12-02 16:47:50|43084.3|43064.3|43077|43057|43084.3|43064.3|43077|43057|4
1638463680000|2021-12-02 16:48:00|43079.5|43059.5|43081.9|43061.9|43081.9|43061.9|43079.5|43059.5|3
1638463690000|2021-12-02 16:48:10|43079.4|43059.4|43081.8|43061.8|43081.9|43061.9|43079.4|43059.4|19
1638463700000|2021-12-02 16:48:20|43084.2|43064.2|43081.8|43061.8|43084.3|43064.3|43079.4|43059.4|5
1638463710000|2021-12-02 16:48:30|43084.2|43064.2|43084.4|43064.4|43084.4|43064.4|43081.9|43061.9|2
1638463720000|2021-12-02 16:48:40|43081.8|43061.8|43074.4|43054.4|43081.8|43061.8|43074.4|43054.4|11
1638463730000|2021-12-02 16:48:50|43071.9|43051.9|43081.9|43061.9|43086.6|43066.6|43071.9|43051.9|17
1638463740000|2021-12-02 16:49:00|43084.3|43064.3|43089.3|43069.3|43091.7|43071.7|43084.3|43064.3|3
1638463750000|2021-12-02 16:49:10|43091.7|43071.7|43086.9|43066.9|43091.7|43071.7|43084.4|43064.4|8
1638463760000|2021-12-02 16:49:20|43084.4|43064.4|43086.9|43066.9|43086.9|43066.9|43081.9|43061.9|4
1638463770000|2021-12-02 16:49:30|43084.4|43064.4|43086.9|43066.9|43086.9|43066.9|43084.4|43064.4|2
1638463780000|2021-12-02 16:49:40|43091.9|43071.9|43086.9|43066.9|43091.9|43071.9|43086.9|43066.9|4
1638463790000|2021-12-02 16:49:50|43089.4|43069.4|43089.4|43069.4|43094.3|43074.3|43086.8|43066.8|8
1638463800000|2021-12-02 16:50:00|43086.9|43066.9|43089.3|43069.3|43089.4|43069.4|43076.9|43056.9|16
1638463810000|2021-12-02 16:50:10|43091.8|43071.8|43096.9|43076.9|43096.9|43076.9|43089.4|43069.4|7
1638463820000|2021-12-02 16:50:20|43099.4|43079.4|43096.8|43076.8|43101.9|43081.9|43096.8|43076.8|10
1638463830000|2021-12-02 16:50:30|43094.4|43074.4|43081.9|43061.9|43094.4|43074.4|43081.9|43061.9|7
1638463840000|2021-12-02 16:50:40|43084.4|43064.4|43084.4|43064.4|43084.4|43064.4|43081.9|43061.9|8
1638463850000|2021-12-02 16:50:50|43086.8|43066.8|43081.9|43061.9|43086.9|43066.9|43081.9|43061.9|5
1638463860000|2021-12-02 16:51:00|43077|43057|43066.9|43046.9|43077|43057|43064.4|43044.4|11
1638463870000|2021-12-02 16:51:10|43064.5|43044.5|43069.4|43049.4|43069.4|43049.4|43064.4|43044.4|12
1638463880000|2021-12-02 16:51:20|43069.3|43049.3|43052|43032|43069.3|43049.3|43052|43032|10
1638463890000|2021-12-02 16:51:30|43047|43027|43052|43032|43052|43032|43047|43027|12
1638463900000|2021-12-02 16:51:40|43052.1|43032.1|43062|43042|43062|43042|43052.1|43032.1|0
1638463910000|2021-12-02 16:51:50|43057.1|43037.1|43057|43037|43057.1|43037.1|43054.5|43034.5|5
1638463920000|2021-12-02 16:52:00|43062|43042|43062|43042|43064.5|43044.5|43057|43037|6
1638463930000|2021-12-02 16:52:10|43059.5|43039.5|43054.5|43034.5|43059.5|43039.5|43054.5|43034.5|5
1638463940000|2021-12-02 16:52:20|43049.5|43029.5|43059.4|43039.4|43059.4|43039.4|43047.1|43027.1|4
1638463950000|2021-12-02 16:52:30|43059.5|43039.5|43067|43047|43067|43047|43059.5|43039.5|2
1638463960000|2021-12-02 16:52:40|43064.6|43044.6|43064.5|43044.5|43064.6|43044.6|43064.5|43044.5|1
1638463970000|2021-12-02 16:52:50|43062.1|43042.1|43072|43052|43072|43052|43062.1|43042.1|7
1638463980000|2021-12-02 16:53:00|43074.4|43054.4|43074.5|43054.5|43076.9|43056.9|43074.4|43054.4|2
1638463990000|2021-12-02 16:53:10|43074.4|43054.4|43064.5|43044.5|43074.5|43054.5|43064.5|43044.5|2
1638464000000|2021-12-02 16:53:20|43064.4|43044.4|43054.6|43034.6|43064.4|43044.4|43054.6|43034.6|11
1638464010000|2021-12-02 16:53:30|43057|43037|43066.8|43046.8|43066.8|43046.8|43057|43037|0
1638464020000|2021-12-02 16:53:40|43066.9|43046.9|43067|43047|43067|43047|43064.5|43044.5|2
1638464030000|2021-12-02 16:53:50|43062|43042|43059.5|43039.5|43062|43042|43059.5|43039.5|2
1638464040000|2021-12-02 16:54:00|43059.6|43039.6|43047|43027|43062|43042|43044.5|43024.5|12
1638464050000|2021-12-02 16:54:10|43049.4|43029.4|43056.9|43036.9|43056.9|43036.9|43047|43027|4
1638464060000|2021-12-02 16:54:20|43059.4|43039.4|43072|43052|43072|43052|43059.4|43039.4|6
1638464070000|2021-12-02 16:54:30|43074.4|43054.4|43076.9|43056.9|43076.9|43056.9|43074.4|43054.4|2
1638464080000|2021-12-02 16:54:40|43074.5|43054.5|43074.5|43054.5|43076.9|43056.9|43072|43052|0
1638464090000|2021-12-02 16:54:50|43076.9|43056.9|43079.4|43059.4|43079.4|43059.4|43076.9|43056.9|2
1638464100000|2021-12-02 16:55:00|43077|43057|43069.5|43049.5|43077|43057|43067|43047|7
1638464110000|2021-12-02 16:55:10|43067|43047|43072|43052|43074.5|43054.5|43067|43047|3
1638464120000|2021-12-02 16:55:20|43069.6|43049.6|43069.5|43049.5|43069.6|43049.6|43069.5|43049.5|4
1638464130000|2021-12-02 16:55:30|||||||||1
1638464140000|2021-12-02 16:55:40|43067|43047|43049.5|43029.5|43067|43047|43049.5|43029.5|6
1638464150000|2021-12-02 16:55:50|43047.1|43027.1|43042|43022|43047.1|43027.1|43039.5|43019.5|8
1638464160000|2021-12-02 16:56:00|43039.5|43019.5|43044.5|43024.5|43044.5|43024.5|43039.5|43019.5|4
1638464170000|2021-12-02 16:56:10|43039.5|43019.5|43032|43012|43039.5|43019.5|43032|43012|4
1638464180000|2021-12-02 16:56:20|43032.1|43012.1|43029.5|43009.5|43032.1|43012.1|43029.5|43009.5|2
1638464190000|2021-12-02 16:56:30|43032|43012|43039.5|43019.5|43039.5|43019.5|43032|43012|4
1638464200000|2021-12-02 16:56:40|43042|43022|43047|43027|43047|43027|43042|43022|2
1638464210000|2021-12-02 16:56:50|43044.6|43024.6|43046.9|43026.9|43046.9|43026.9|43042|43022|12
1638464220000|2021-12-02 16:57:00|43049.4|43029.4|43047|43027|43049.4|43029.4|43044.5|43024.5|2
1638464230000|2021-12-02 16:57:10|43042.2|43022.2|43042|43022|43044.5|43024.5|43042|43022|1
1638464240000|2021-12-02 16:57:20|43047|43027|43052|43032|43054.5|43034.5|43047|43027|1
1638464260000|2021-12-02 16:57:40|43054.5|43034.5|43052|43032|43054.5|43034.5|43052|43032|0
1638464270000|2021-12-02 16:57:50|43049.5|43029.5|43047|43027|43049.5|43029.5|43042|43022|8
1638464280000|2021-12-02 16:58:00|43049.4|43029.4|43047|43027|43052|43032|43044.5|43024.5|7
1638464290000|2021-12-02 16:58:10|43044.6|43024.6|43047|43027|43047|43027|43042|43022|2
1638464300000|2021-12-02 16:58:20|43049.5|43029.5|43049.5|43029.5|43049.5|43029.5|43049.5|43029.5|4
1638464310000|2021-12-02 16:58:30|43047|43027|43049.5|43029.5|43049.5|43029.5|43047|43027|2
1638464320000|2021-12-02 16:58:40|43047.1|43027.1|43047|43027|43047.1|43027.1|43047|43027|10
1638464330000|2021-12-02 16:58:50|43044.6|43024.6|43062|43042|43062.1|43042.1|43044.5|43024.5|4
1638464340000|2021-12-02 16:59:00|43064.5|43044.5|43062|43042|43064.5|43044.5|43057|43037|20
1638464350000|2021-12-02 16:59:10|43059.6|43039.6|43059.5|43039.5|43062|43042|43057|43037|7
1638464360000|2021-12-02 16:59:20|43061.9|43041.9|43067|43047|43072|43052|43059.5|43039.5|10
1638464370000|2021-12-02 16:59:30|43069.4|43049.4|43074.5|43054.5|43074.5|43054.5|43069.4|43049.4|1
1638464380000|2021-12-02 16:59:40|43079.4|43059.4|43094.5|43074.5|43094.5|43074.5|43074.5|43054.5|13
1638464390000|2021-12-02 16:59:50|43092.1|43072.1|43087|43067|43097|43077|43087|43067|25
1638464400000|2021-12-02 17:00:00|43084.5|43064.5|43082|43062|43087|43067|43082|43062|12
1638464410000|2021-12-02 17:00:10|43084.5|43064.5|43064.3|43044.3|43084.5|43064.5|43054.6|43034.6|19
1638464420000|2021-12-02 17:00:20|43061.9|43041.9|43072|43052|43077|43057|43059.5|43039.5|16
1638464430000|2021-12-02 17:00:30|43069.6|43049.6|43059.6|43039.6|43069.6|43049.6|43059.6|43039.6|16
1638464440000|2021-12-02 17:00:40|43057|43037|43072|43052|43072|43052|43052|43032|7
1638464450000|2021-12-02 17:00:50|43074.5|43054.5|43072|43052|43082|43062|43072|43052|9
1638464460000|2021-12-02 17:01:00|43067|43047|43067|43047|43067|43047|43064.5|43044.5|22
1638464470000|2021-12-02 17:01:10|43066.9|43046.9|43052.1|43032.1|43066.9|43046.9|43052.1|43032.1|8
1638464480000|2021-12-02 17:01:20|43054.4|43034.4|43044.6|43024.6|43054.4|43034.4|43044.5|43024.5|7
1638464490000|2021-12-02 17:01:30|43044.5|43024.5|43042.1|43022.1|43047|43027|43042.1|43022.1|9
1638464500000|2021-12-02 17:01:40|43044.5|43024.5|43047.1|43027.1|43047.1|43027.1|43044.5|43024.5|3
1638464510000|2021-12-02 17:01:50|43047|43027|43049.5|43029.5|43049.5|43029.5|43047|43027|3
1638464520000|2021-12-02 17:02:00|43051.9|43031.9|43052.2|43032.2|43057.1|43037.1|43051.9|43031.9|6
1638464530000|2021-12-02 17:02:10|43049.7|43029.7|43049.4|43029.4|43049.7|43029.7|43049.4|43029.4|2
1638464540000|2021-12-02 17:02:20|43046.9|43026.9|43046.9|43026.9|43049.5|43029.5|43046.9|43026.9|3
1638464550000|2021-12-02 17:02:30|43044.5|43024.5|43044.5|43024.5|43044.5|43024.5|43044.5|43024.5|4
1638464560000|2021-12-02 17:02:40|43039.5|43019.5|43032.2|43012.2|43039.5|43019.5|43029.8|43009.8|9
1638464570000|2021-12-02 17:02:50|43034.6|43014.6|43042|43022|43051.8|43031.8|43034.6|43014.6|11
1638464580000|2021-12-02 17:03:00|43044.4|43024.4|43049.5|43029.5|43052.1|43032.1|43044.4|43024.4|17
1638464590000|2021-12-02 17:03:10|43044.6|43024.6|43029.5|43009.5|43044.6|43024.6|43029.5|43009.5|12
1638464600000|2021-12-02 17:03:20|43034.6|43014.6|43034.5|43014.5|43039.6|43019.6|43034.5|43014.5|21
1638464610000|2021-12-02 17:03:30|43037|43017|43039.5|43019.5|43041.9|43021.9|43037|43017|4
1638464620000|2021-12-02 17:03:40|43034.7|43014.7|43034.5|43014.5|43034.7|43014.7|43034.5|43014.5|12
1638464630000|2021-12-02 17:03:50|43029.7|43009.7|43029.5|43009.5|43029.7|43009.7|43029.5|43009.5|5
1638464640000|2021-12-02 17:04:00|43019.8|42999.8|43022.1|43002.1|43024.6|43004.6|43019.8|42999.8|11
1638464650000|2021-12-02 17:04:10|43024.5|43004.5|43019.5|42999.5|43024.5|43004.5|43019.5|42999.5|7
1638464660000|2021-12-02 17:04:20|43017.1|42997.1|43012.1|42992.1|43017.1|42997.1|43012.1|42992.1|9
1638464670000|2021-12-02 17:04:30|43012.2|42992.2|43019.5|42999.5|43019.5|42999.5|43012.1|42992.1|6
1638464680000|2021-12-02 17:04:40|||||||||4
1638464690000|2021-12-02 17:04:50|43017.1|42997.1|43012.1|42992.1|43017.1|42997.1|43012.1|42992.1|7
1638464700000|2021-12-02 17:05:00|43014.5|42994.5|43007.3|42987.3|43014.6|42994.6|43007.3|42987.3|9
1638464710000|2021-12-02 17:05:10|43004.6|42984.6|42992.1|42972.1|43004.6|42984.6|42992.1|42972.1|23
1638464720000|2021-12-02 17:05:20|42989.7|42969.7|42994.5|42974.5|42996.9|42976.9|42989.6|42969.6|11
1638464730000|2021-12-02 17:05:30|42996.9|42976.9|42992.1|42972.1|42997|42977|42992.1|42972.1|8
1638464740000|2021-12-02 17:05:40|42992|42972|42997.1|42977.1|42997.1|42977.1|42992|42972|10
1638464750000|2021-12-02 17:05:50|43002|42982|43009.5|42989.5|43009.5|42989.5|43002|42982|5
1638464760000|2021-12-02 17:06:00|43011.9|42991.9|43009.4|42989.4|43011.9|42991.9|43007.1|42987.1|4
1638464770000|2021-12-02 17:06:10|43007|42987|43012|42992|43012|42992|43007|42987|7
1638464780000|2021-12-02 17:06:20|43014.5|42994.5|43014.6|42994.6|43014.6|42994.6|43014.5|42994.5|6
1638464790000|2021-12-02 17:06:30|43017|42997|43017.1|42997.1|43017.1|42997.1|43014.6|42994.6|4
1638464800000|2021-12-02 17:06:40|43019.5|42999.5|43019.6|42999.6|43022|43002|43019.5|42999.5|1
1638464810000|2021-12-02 17:06:50|43022|43002|43024.4|43004.4|43024.4|43004.4|43022|43002|1
1638464820000|2021-12-02 17:07:00|43026.8|43006.8|43031.9|43011.9|43031.9|43011.9|43026.8|43006.8|127
1638464830000|2021-12-02 17:07:10|43029.5|43009.5|43029.4|43009.4|43029.5|43009.5|43024.5|43004.5|25
1638464840000|2021-12-02 17:07:20|43024.5|43004.5|43019.3|42999.3|43024.5|43004.5|43019.3|42999.3|9
1638464850000|2021-12-02 17:07:30|43021.7|43001.7|43016.8|42996.8|43026.8|43006.8|43016.8|42996.8|6
1638464860000|2021-12-02 17:07:40|43019.3|42999.3|43021.8|43001.8|43021.8|43001.8|43019.3|42999.3|0
1638464870000|2021-12-02 17:07:50|43019.3|42999.3|43021.8|43001.8|43021.8|43001.8|43019.3|42999.3|0
1638464880000|2021-12-02 17:08:00|43021.9|43001.9|43024.3|43004.3|43024.4|43004.4|43021.8|43001.8|1
1638464890000|2021-12-02 17:08:10|43021.9|43001.9|43026.8|43006.8|43026.8|43006.8|43021.9|43001.9|0
1638464900000|2021-12-02 17:08:20|43029.2|43009.2|43031.6|43011.6|43031.6|43011.6|43029.2|43009.2|0
1638464920000|2021-12-02 17:08:40|43031.7|43011.7|43036.7|43016.7|43036.7|43016.7|43031.7|43011.7|5
1638464930000|2021-12-02 17:08:50|43039.1|43019.1|43036.7|43016.7|43039.1|43019.1|43034.2|43014.2|2
1638464940000|2021-12-02 17:09:00|43039.1|43019.1|43039.1|43019.1|43041.5|43021.5|43036.7|43016.7|6
1638464950000|2021-12-02 17:09:10|43039.3|43019.3|43039.4|43019.4|43049.3|43029.3|43039.3|43019.3|9
1638464960000|2021-12-02 17:09:20|43036.9|43016.9|43039.3|43019.3|43041.7|43021.7|43036.8|43016.8|6
1638464970000|2021-12-02 17:09:30|43036.8|43016.8|43031.8|43011.8|43039.3|43019.3|43031.8|43011.8|12
1638464980000|2021-12-02 17:09:40|43034.2|43014.2|43029.3|43009.3|43034.3|43014.3|43029.3|43009.3|7
1638464990000|2021-12-02 17:09:50|43031.8|43011.8|43054.3|43034.3|43054.3|43034.3|43031.8|43011.8|13
1638465000000|2021-12-02 17:10:00|43051.8|43031.8|43049.3|43029.3|43051.9|43031.9|43049.3|43029.3|7
1638465010000|2021-12-02 17:10:10|43046.9|43026.9|43046.8|43026.8|43049.3|43029.3|43046.8|43026.8|1
1638465020000|2021-12-02 17:10:20|43049.2|43029.2|43049.3|43029.3|43049.3|43029.3|43049.2|43029.2|2
1638465030000|2021-12-02 17:10:30|43046.9|43026.9|43044.3|43024.3|43049.3|43029.3|43044.3|43024.3|8
1638465040000|2021-12-02 17:10:40|43039.3|43019.3|43039.3|43019.3|43039.3|43019.3|43039.3|43019.3|4
1638465050000|2021-12-02 17:10:50|43036.9|43016.9|43039.3|43019.3|43039.3|43019.3|43036.9|43016.9|5
1638465060000|2021-12-02 17:11:00|43041.7|43021.7|43041.8|43021.8|43046.8|43026.8|43041.7|43021.7|2
1638465080000|2021-12-02 17:11:20|43039.3|43019.3|43041.8|43021.8|43041.8|43021.8|43039.3|43019.3|1
1638465090000|2021-12-02 17:11:30|43044.2|43024.2|43044.3|43024.3|43044.3|43024.3|43041.8|43021.8|3
1638465100000|2021-12-02 17:11:40|43046.8|43026.8|43044.3|43024.3|43046.8|43026.8|43044.3|43024.3|3
1638465110000|2021-12-02 17:11:50|43046.7|43026.7|43046.8|43026.8|43046.8|43026.8|43046.7|43026.7|10
1638465120000|2021-12-02 17:12:00|43041.8|43021.8|43041.8|43021.8|43041.8|43021.8|43041.8|43021.8|2
1638465140000|2021-12-02 17:12:20|43036.8|43016.8|43036.8|43016.8|43036.8|43016.8|43036.8|43016.8|8
1638465160000|2021-12-02 17:12:40|43031.8|43011.8|43031.8|43011.8|43031.8|43011.8|43031.8|43011.8|2
1638465170000|2021-12-02 17:12:50|43024.2|43004.2|43021.8|43001.8|43024.2|43004.2|43019.4|42999.4|4
1638465180000|2021-12-02 17:13:00|43019.3|42999.3|43014.4|42994.4|43019.3|42999.3|43014.4|42994.4|3
1638465190000|2021-12-02 17:13:10|43012|42992|43011.8|42991.8|43014.3|42994.3|43009.3|42989.3|6
1638465200000|2021-12-02 17:13:20|43014.3|42994.3|43014.3|42994.3|43014.3|42994.3|43011.8|42991.8|1
1638465210000|2021-12-02 17:13:30|43011.9|42991.9|43014.3|42994.3|43014.3|42994.3|43011.8|42991.8|0
1638465220000|2021-12-02 17:13:40|43011.8|42991.8|43016.8|42996.8|43016.8|42996.8|43011.8|42991.8|5
1638465230000|2021-12-02 17:13:50|43014.3|42994.3|43014.3|42994.3|43014.3|42994.3|43014.3|42994.3|0
1638465240000|2021-12-02 17:14:00|43019.2|42999.2|43026.8|43006.8|43026.8|43006.8|43016.8|42996.8|19
1638465250000|2021-12-02 17:14:10|43024.4|43004.4|43024.4|43004.4|43026.8|43006.8|43024.3|43004.3|0
1638465260000|2021-12-02 17:14:20|43026.8|43006.8|43029.3|43009.3|43029.3|43009.3|43026.8|43006.8|1
1638465270000|2021-12-02 17:14:30|43031.7|43011.7|43044.3|43024.3|43044.3|43024.3|43031.7|43011.7|2
1638465280000|2021-12-02 17:14:40|43046.8|43026.8|43046.8|43026.8|43046.8|43026.8|43046.8|43026.8|2
1638465290000|2021-12-02 17:14:50|43044.4|43024.4|43046.7|43026.7|43049.2|43029.2|43044.3|43024.3|3
1638465300000|2021-12-02 17:15:00|43046.8|43026.8|43044.3|43024.3|43046.8|43026.8|43039.5|43019.5|9
1638465310000|2021-12-02 17:15:10|43041.9|43021.9|43041.8|43021.8|43041.9|43021.9|43039.4|43019.4|4
1638465320000|2021-12-02 17:15:20|43036.9|43016.9|43036.8|43016.8|43036.9|43016.9|43036.8|43016.8|2
1638465330000|2021-12-02 17:15:30|43036.9|43016.9|43034.3|43014.3|43036.9|43016.9|43034.3|43014.3|0
1638465340000|2021-12-02 17:15:40|43039.3|43019.3|43041.8|43021.8|43041.8|43021.8|43039.3|43019.3|5
1638465350000|2021-12-02 17:15:50|43044.3|43024.3|43049.3|43029.3|43049.3|43029.3|43044.3|43024.3|1
1638465360000|2021-12-02 17:16:00|43046.9|43026.9|43044.3|43024.3|43049.3|43029.3|43044.3|43024.3|6
1638465370000|2021-12-02 17:16:10|43046.7|43026.7|43046.7|43026.7|43046.7|43026.7|43046.7|43026.7|1
1638465380000|2021-12-02 17:16:20|43044.3|43024.3|43041.8|43021.8|43044.3|43024.3|43041.8|43021.8|1
1638465390000|2021-12-02 17:16:30|43041.9|43021.9|43034.3|43014.3|43041.9|43021.9|43034.3|43014.3|8
1638465400000|2021-12-02 17:16:40|43031.9|43011.9|43024.4|43004.4|43031.9|43011.9|43024.4|43004.4|2
1638465410000|2021-12-02 17:16:50|43031.8|43011.8|43036.8|43016.8|43039.3|43019.3|43031.8|43011.8|4
1638465420000|2021-12-02 17:17:00|43039.3|43019.3|43044.3|43024.3|43044.3|43024.3|43039.3|43019.3|3
1638465430000|2021-12-02 17:17:10|43041.8|43021.8|43051.8|43031.8|43051.8|43031.8|43041.8|43021.8|9
1638465440000|2021-12-02 17:17:20|43054.2|43034.2|43049.3|43029.3|43054.3|43034.3|43049.3|43029.3|2
1638465450000|2021-12-02 17:17:30|43054.3|43034.3|43054.5|43034.5|43054.5|43034.5|43054.3|43034.3|2
1638465460000|2021-12-02 17:17:40|43054.4|43034.4|43054.4|43034.4|43054.4|43034.4|43054.4|43034.4|4
1638465470000|2021-12-02 17:17:50|43051.9|43031.9|43056.8|43036.8|43056.8|43036.8|43051.9|43031.9|3
1638465480000|2021-12-02 17:18:00|43054.4|43034.4|43054.3|43034.3|43056.8|43036.8|43054.3|43034.3|3
1638465490000|2021-12-02 17:18:10|43049.4|43029.4|43049.4|43029.4|43049.4|43029.4|43049.4|43029.4|7
1638465500000|2021-12-02 17:18:20|43044.4|43024.4|43044.3|43024.3|43044.4|43024.4|43044.3|43024.3|6
1638465510000|2021-12-02 17:18:30|43046.8|43026.8|43046.8|43026.8|43046.9|43026.9|43046.8|43026.8|8
1638465520000|2021-12-02 17:18:40|43044.4|43024.4|43044.3|43024.3|43044.4|43024.4|43044.3|43024.3|4
1638465530000|2021-12-02 17:18:50|43041.9|43021.9|43046.8|43026.8|43046.8|43026.8|43041.9|43021.9|4
1638465540000|2021-12-02 17:19:00|43041.8|43021.8|43044.3|43024.3|43044.3|43024.3|43041.8|43021.8|3
1638465550000|2021-12-02 17:19:10|43046.7|43026.7|43046.8|43026.8|43046.8|43026.8|43046.7|43026.7|4
1638465560000|2021-12-02 17:19:20|43044.4|43024.4|43044.3|43024.3|43046.8|43026.8|43044.3|43024.3|13
1638465570000|2021-12-02 17:19:30|||||||||2
1638465580000|2021-12-02 17:19:40|43044.4|43024.4|43041.8|43021.8|43046.8|43026.8|43041.8|43021.8|4
1638465590000|2021-12-02 17:19:50|43039.3|43019.3|43036.8|43016.8|43039.3|43019.3|43036.8|43016.8|7
1638465600000|2021-12-02 17:20:00|43039.3|43019.3|43044.3|43024.3|43044.3|43024.3|43039.3|43019.3|4
1638465610000|2021-12-02 17:20:10|43044.4|43024.4|43046.8|43026.8|43046.8|43026.8|43044.3|43024.3|0
1638465620000|2021-12-02 17:20:20|43049.2|43029.2|43051.8|43031.8|43051.8|43031.8|43049.2|43029.2|7
1638465640000|2021-12-02 17:20:40|43054.2|43034.2|43054.3|43034.3|43054.3|43034.3|43054.2|43034.2|4
1638465650000|2021-12-02 17:20:50|43051.8|43031.8|43044.3|43024.3|43051.8|43031.8|43041.8|43021.8|13
1638465660000|2021-12-02 17:21:00|43046.8|43026.8|43046.8|43026.8|43049.2|43029.2|43044.3|43024.3|4
1638465670000|2021-12-02 17:21:10|43044.3|43024.3|43044.3|43024.3|43046.8|43026.8|43044.3|43024.3|2
1638465680000|2021-12-02 17:21:20|||||||||2
1638465690000|2021-12-02 17:21:30|43031.9|43011.9|43034.4|43014.4|43036.8|43016.8|43031.9|43011.9|23
1638465710000|2021-12-02 17:21:50|43036.8|43016.8|43036.8|43016.8|43036.8|43016.8|43036.8|43016.8|2
1638465720000|2021-12-02 17:22:00|43039.3|43019.3|43039.3|43019.3|43039.3|43019.3|43039.3|43019.3|2
1638465730000|2021-12-02 17:22:10|43036.8|43016.8|43034.3|43014.3|43039.3|43019.3|43034.3|43014.3|9
1638465740000|2021-12-02 17:22:20|43031.8|43011.8|43024.3|43004.3|43031.8|43011.8|43024.3|43004.3|3
1638465750000|2021-12-02 17:22:30|43024.2|43004.2|43014.3|42994.3|43024.2|43004.2|43011.9|42991.9|9
1638465770000|2021-12-02 17:22:50|43009.3|42989.3|43016.8|42996.8|43016.8|42996.8|43009.3|42989.3|3
1638465780000|2021-12-02 17:23:00|43014.4|42994.4|43021.9|43001.9|43024.3|43004.3|43014.4|42994.4|14
1638465790000|2021-12-02 17:23:10|43021.8|43001.8|43021.8|43001.8|43024.3|43004.3|43021.8|43001.8|1
1638465800000|2021-12-02 17:23:20|||||||||3
1638465810000|2021-12-02 17:23:30|43029.3|43009.3|43026.8|43006.8|43029.3|43009.3|43026.8|43006.8|5
1638465820000|2021-12-02 17:23:40|43029.2|43009.2|43026.8|43006.8|43029.3|43009.3|43026.8|43006.8|0
1638465830000|2021-12-02 17:23:50|43029.2|43009.2|43029.3|43009.3|43029.3|43009.3|43026.8|43006.8|3
1638465840000|2021-12-02 17:24:00|43026.9|43006.9|43029.3|43009.3|43029.3|43009.3|43026.8|43006.8|7
1638465850000|2021-12-02 17:24:10|43026.8|43006.8|43026.8|43006.8|43026.8|43006.8|43026.8|43006.8|2
1638465860000|2021-12-02 17:24:20|43024.4|43004.4|43026.8|43006.8|43029.3|43009.3|43024.3|43004.3|0
1638465870000|2021-12-02 17:24:30|43029.3|43009.3|43026.8|43006.8|43029.3|43009.3|43026.8|43006.8|0
1638465880000|2021-12-02 17:24:40|43029.3|43009.3|43026.8|43006.8|43029.3|43009.3|43026.8|43006.8|0
1638465890000|2021-12-02 17:24:50|43029.2|43009.2|43029.3|43009.3|43029.3|43009.3|43029.2|43009.2|0
1638465900000|2021-12-02 17:25:00|43031.8|43011.8|43031.8|43011.8|43031.8|43011.8|43031.8|43011.8|2
1638465910000|2021-12-02 17:25:10|43029.3|43009.3|43024.3|43004.3|43029.3|43009.3|43024.3|43004.3|4
1638465920000|2021-12-02 17:25:20|||||||||2
1638465930000|2021-12-02 17:25:30|43021.9|43001.9|43019.3|42999.3|43021.9|43001.9|43019.3|42999.3|5
1638465940000|2021-12-02 17:25:40|43019.2|42999.2|43019.3|42999.3|43019.3|42999.3|43019.2|42999.2|0
1638465950000|2021-12-02 17:25:50|43016.8|42996.8|43004.6|42984.6|43016.8|42996.8|43004.6|42984.6|3
1638465970000|2021-12-02 17:26:10|43004.4|42984.4|43002|42982|43004.4|42984.4|43002|42982|3
1638465980000|2021-12-02 17:26:20|42999.5|42979.5|42996.8|42976.8|42999.5|42979.5|42994.3|42974.3|26
1638465990000|2021-12-02 17:26:30|42999.3|42979.3|42996.8|42976.8|42999.3|42979.3|42996.8|42976.8|2
1638466000000|2021-12-02 17:26:40|42999.2|42979.2|43006.7|42986.7|43006.7|42986.7|42999.2|42979.2|2
1638466010000|2021-12-02 17:26:50|43014.1|42994.1|43011.8|42991.8|43014.3|42994.3|43011.8|42991.8|2
1638466020000|2021-12-02 17:27:00|43009.3|42989.3|43009.3|42989.3|43009.3|42989.3|43009.3|42989.3|2
1638466030000|2021-12-02 17:27:10|43006.8|42986.8|42999.3|42979.3|43006.8|42986.8|42999.3|42979.3|5
1638466040000|2021-12-02 17:27:20|42994.5|42974.5|42994.3|42974.3|42994.5|42974.5|42989.3|42969.3|22
1638466070000|2021-12-02 17:27:50|42996.8|42976.8|42996.8|42976.8|42996.8|42976.8|42996.8|42976.8|3
1638466080000|2021-12-02 17:28:00|43001.8|42981.8|43006.8|42986.8|43006.8|42986.8|43001.8|42981.8|3
1638466090000|2021-12-02 17:28:10|43004.4|42984.4|43009.2|42989.2|43009.2|42989.2|43004.4|42984.4|1
1638466100000|2021-12-02 17:28:20|43009.3|42989.3|43011.7|42991.7|43014.3|42994.3|43009.3|42989.3|4
1638466110000|2021-12-02 17:28:30|43014.2|42994.2|43009.2|42989.2|43014.2|42994.2|43009.2|42989.2|5
1638466120000|2021-12-02 17:28:40|43006.8|42986.8|43006.7|42986.7|43006.8|42986.8|43006.7|42986.7|0
1638466130000|2021-12-02 17:28:50|43004.3|42984.3|43009.3|42989.3|43009.3|42989.3|43004.3|42984.3|7
1638466140000|2021-12-02 17:29:00|43009.5|42989.5|43016.8|42996.8|43019.3|42999.3|43009.5|42989.5|15
1638466150000|2021-12-02 17:29:10|43014.3|42994.3|43016.8|42996.8|43016.8|42996.8|43014.3|42994.3|3
1638466160000|2021-12-02 17:29:20|43014.3|42994.3|43014.3|42994.3|43014.3|42994.3|43014.3|42994.3|0
1638466170000|2021-12-02 17:29:30|||||||||7
1638466190000|2021-12-02 17:29:50|43019.3|42999.3|43019.3|42999.3|43019.3|42999.3|43019.3|42999.3|1
1638466200000|2021-12-02 17:30:00|43024.3|43004.3|43024.3|43004.3|43024.3|43004.3|43024.3|43004.3|3
1638466210000|2021-12-02 17:30:10|43026.9|43006.9|43026.8|43006.8|43026.9|43006.9|43026.8|43006.8|5
1638466220000|2021-12-02 17:30:20|43024.3|43004.3|43019.4|42999.4|43024.3|43004.3|43019.4|42999.4|3
1638466230000|2021-12-02 17:30:30|43024.3|43004.3|43024.3|43004.3|43024.3|43004.3|43019.4|42999.4|6
1638466240000|2021-12-02 17:30:40|43021.9|43001.9|43021.9|43001.9|43024.3|43004.3|43019.4|42999.4|11
1638466250000|2021-12-02 17:30:50|43019.4|42999.4|43019.4|42999.4|43024.3|43004.3|43019.4|42999.4|6
1638466260000|2021-12-02 17:31:00|||||||||14
1638466270000|2021-12-02 17:31:10|43006.8|42986.8|42999.3|42979.3|43006.8|42986.8|42999.3|42979.3|16
1638466290000|2021-12-02 17:31:30|42996.9|42976.9|42994.3|42974.3|42999.3|42979.3|42994.3|42974.3|1
1638466300000|2021-12-02 17:31:40|42991.9|42971.9|42991.8|42971.8|42991.9|42971.9|42989.4|42969.4|0
1638466310000|2021-12-02 17:31:50|||||||||4
1638466320000|2021-12-02 17:32:00|42989.3|42969.3|42991.8|42971.8|42991.8|42971.8|42989.3|42969.3|3
1638466330000|2021-12-02 17:32:10|42989.3|42969.3|42989.3|42969.3|42989.3|42969.3|42989.3|42969.3|10
1638466340000|2021-12-02 17:32:20|42986.8|42966.8|42986.7|42966.7|42989.3|42969.3|42986.7|42966.7|1
1638466350000|2021-12-02 17:32:30|42984.3|42964.3|42979.1|42959.1|42984.3|42964.3|42959.3|42939.3|30
1638466360000|2021-12-02 17:32:40|42976.9|42956.9|42981.7|42961.7|42981.7|42961.7|42976.8|42956.8|7
1638466370000|2021-12-02 17:32:50|42979.3|42959.3|42981.7|42961.7|42981.7|42961.7|42979.3|42959.3|0
1638466380000|2021-12-02 17:33:00|42976.8|42956.8|42964.3|42944.3|42976.8|42956.8|42961.8|42941.8|7
1638466390000|2021-12-02 17:33:10|42961.9|42941.9|42961.8|42941.8|42966.8|42946.8|42961.8|42941.8|13
1638466400000|2021-12-02 17:33:20|42964.3|42944.3|42966.8|42946.8|42966.8|42946.8|42964.3|42944.3|6
1638466410000|2021-12-02 17:33:30|42969.3|42949.3|42974.3|42954.3|42974.3|42954.3|42969.3|42949.3|3
1638466430000|2021-12-02 17:33:50|42971.8|42951.8|42971.8|42951.8|42971.8|42951.8|42971.8|42951.8|0
1638466440000|2021-12-02 17:34:00|42974.3|42954.3|42971.7|42951.7|42974.3|42954.3|42969.3|42949.3|9
1638466450000|2021-12-02 17:34:10|42974.2|42954.2|42969.3|42949.3|42974.2|42954.2|42969.3|42949.3|1
1638466460000|2021-12-02 17:34:20|42969.2|42949.2|42964.3|42944.3|42969.2|42949.2|42964.3|42944.3|0
1638466470000|2021-12-02 17:34:30|42966.8|42946.8|42961.8|42941.8|42966.8|42946.8|42961.8|42941.8|3
1638466480000|2021-12-02 17:34:40|42961.7|42941.7|42951.8|42931.8|42961.7|42941.7|42951.8|42931.8|6
1638466490000|2021-12-02 17:34:50|42949.4|42929.4|42956.7|42936.7|42956.7|42936.7|42949.3|42929.3|14
1638466500000|2021-12-02 17:35:00|42956.8|42936.8|42956.8|42936.8|42966.8|42946.8|42956.8|42936.8|16
1638466510000|2021-12-02 17:35:10|42959.2|42939.2|42964.4|42944.4|42971.8|42951.8|42959.2|42939.2|3
1638466520000|2021-12-02 17:35:20|42962|42942|42954.4|42934.4|42962|42942|42952|42932|2
1638466530000|2021-12-02 17:35:30|42952|42932|42949.4|42929.4|42952|42932|42949.4|42929.4|0
1638466540000|2021-12-02 17:35:40|42941.8|42921.8|42934.3|42914.3|42941.8|42921.8|42929.3|42909.3|35
1638466550000|2021-12-02 17:35:50|42934.4|42914.4|42944.2|42924.2|42944.2|42924.2|42934.4|42914.4|7
1638466560000|2021-12-02 17:36:00|42944.3|42924.3|42941.8|42921.8|42944.3|42924.3|42939.4|42919.4|6
1638466570000|2021-12-02 17:36:10|42939.4|42919.4|42941.7|42921.7|42941.7|42921.7|42931.9|42911.9|5
1638466580000|2021-12-02 17:36:20|42939.3|42919.3|42949.2|42929.2|42949.2|42929.2|42939.3|42919.3|4
1638466590000|2021-12-02 17:36:30|42946.8|42926.8|42946.8|42926.8|42949.3|42929.3|42946.8|42926.8|14
1638466600000|2021-12-02 17:36:40|42946.6|42926.6|42941.8|42921.8|42946.6|42926.6|42941.8|42921.8|0
1638466610000|2021-12-02 17:36:50|42944.4|42924.4|42944.4|42924.4|42944.4|42924.4|42944.4|42924.4|9
1638466620000|2021-12-02 17:37:00|42944.3|42924.3|42946.8|42926.8|42946.8|42926.8|42944.3|42924.3|3
1638466630000|2021-12-02 17:37:10|42949.3|42929.3|42951.8|42931.8|42951.8|42931.8|42949.3|42929.3|5
1638466640000|2021-12-02 17:37:20|42954.2|42934.2|42954.3|42934.3|42956.7|42936.7|42954.2|42934.2|7
1638466650000|2021-12-02 17:37:30|42951.9|42931.9|42949.3|42929.3|42951.9|42931.9|42949.3|42929.3|4
1638466660000|2021-12-02 17:37:40|42951.7|42931.7|42951.8|42931.8|42951.8|42931.8|42951.7|42931.7|1
1638466670000|2021-12-02 17:37:50|42956.8|42936.8|42956.7|42936.7|42956.8|42936.8|42951.8|42931.8|7
1638466680000|2021-12-02 17:38:00|42956.8|42936.8|42961.8|42941.8|42961.8|42941.8|42956.8|42936.8|4
1638466690000|2021-12-02 17:38:10|42964.3|42944.3|42966.8|42946.8|42966.8|42946.8|42964.3|42944.3|5
1638466700000|2021-12-02 17:38:20|42966.9|42946.9|42971.7|42951.7|42971.7|42951.7|42966.9|42946.9|2
1638466710000|2021-12-02 17:38:30|42974.2|42954.2|42974.3|42954.3|42974.3|42954.3|42974.2|42954.2|3
1638466720000|2021-12-02 17:38:40|||||||||1
1638466730000|2021-12-02 17:38:50|42976.8|42956.8|42979.3|42959.3|42981.8|42961.8|42976.8|42956.8|11
1638466740000|2021-12-02 17:39:00|42981.7|42961.7|42986.8|42966.8|42986.8|42966.8|42981.7|42961.7|7
1638466750000|2021-12-02 17:39:10|42989.3|42969.3|42989.3|42969.3|42989.3|42969.3|42989.3|42969.3|2
1638466760000|2021-12-02 17:39:20|42986.8|42966.8|42986.8|42966.8|42989.3|42969.3|42986.8|42966.8|1
1638466770000|2021-12-02 17:39:30|42989.3|42969.3|42979.5|42959.5|42989.3|42969.3|42979.5|42959.5|1
1638466790000|2021-12-02 17:39:50|42979.3|42959.3|42979.3|42959.3|42979.3|42959.3|42979.3|42959.3|5
1638466800000|2021-12-02 17:40:00|42976.9|42956.9|42979.3|42959.3|42979.3|42959.3|42974.3|42954.3|13
1638466810000|2021-12-02 17:40:10|42981.7|42961.7|42991.8|42971.8|42991.8|42971.8|42981.7|42961.7|10
1638466830000|2021-12-02 17:40:30|42994.3|42974.3|43009.2|42989.2|43009.2|42989.2|42994.3|42974.3|13
1638466840000|2021-12-02 17:40:40|43009.3|42989.3|43011.9|42991.9|43014.3|42994.3|43009.3|42989.3|23
1638466850000|2021-12-02 17:40:50|43016.7|42996.7|43016.8|42996.8|43016.8|42996.8|43011.8|42991.8|7
1638466860000|2021-12-02 17:41:00|43014.4|42994.4|43019.3|42999.3|43019.3|42999.3|43014.4|42994.4|16
1638466870000|2021-12-02 17:41:10|43019.2|42999.2|43011.8|42991.8|43019.3|42999.3|43009.3|42989.3|5
1638466880000|2021-12-02 17:41:20|43014.2|42994.2|43014.2|42994.2|43014.2|42994.2|43014.2|42994.2|1
1638466890000|2021-12-02 17:41:30|43016.7|42996.7|43011.8|42991.8|43016.7|42996.7|43009.3|42989.3|4
1638466900000|2021-12-02 17:41:40|43011.7|42991.7|43009.3|42989.3|43011.7|42991.7|43006.9|42986.9|2
1638466910000|2021-12-02 17:41:50|43006.9|42986.9|43009.3|42989.3|43009.3|42989.3|43006.8|42986.8|2
1638466920000|2021-12-02 17:42:00|43009.4|42989.4|43009.3|42989.3|43011.9|42991.9|43009.3|42989.3|4
1638466940000|2021-12-02 17:42:20|43006.9|42986.9|43006.8|42986.8|43009.3|42989.3|43006.8|42986.8|3
1638466950000|2021-12-02 17:42:30|43004.4|42984.4|43004.4|42984.4|43004.4|42984.4|43004.4|42984.4|1
1638466960000|2021-12-02 17:42:40|43004.2|42984.2|42994.3|42974.3|43004.2|42984.2|42994.3|42974.3|6
1638466970000|2021-12-02 17:42:50|42989.5|42969.5|42979.3|42959.3|42989.5|42969.5|42976.9|42956.9|8
1638466980000|2021-12-02 17:43:00|||||||||2
1638466990000|2021-12-02 17:43:10|42976.8|42956.8|42984.2|42964.2|42984.2|42964.2|42976.8|42956.8|3
1638467000000|2021-12-02 17:43:20|42986.7|42966.7|42986.7|42966.7|42986.7|42966.7|42986.7|42966.7|0
1638467010000|2021-12-02 17:43:30|42984.3|42964.3|42984.3|42964.3|42984.3|42964.3|42984.3|42964.3|0
1638467020000|2021-12-02 17:43:40|42986.8|42966.8|42986.8|42966.8|42989.3|42969.3|42986.8|42966.8|5
1638467030000|2021-12-02 17:43:50|42989.2|42969.2|42984.4|42964.4|42989.3|42969.3|42984.4|42964.4|2
1638467040000|2021-12-02 17:44:00|42984.3|42964.3|42989.3|42969.3|42989.3|42969.3|42984.3|42964.3|4
1638467050000|2021-12-02 17:44:10|42986.8|42966.8|42986.8|42966.8|42986.8|42966.8|42986.8|42966.8|1
1638467060000|2021-12-02 17:44:20|42984.4|42964.4|42981.8|42961.8|42984.4|42964.4|42981.8|42961.8|0
1638467070000|2021-12-02 17:44:30|42979.4|42959.4|42981.8|42961.8|42981.8|42961.8|42979.3|42959.3|0
1638467080000|2021-12-02 17:44:40|||||||||10
1638467090000|2021-12-02 17:44:50|42984.3|42964.3|42984.3|42964.3|42984.3|42964.3|42984.3|42964.3|2
1638467100000|2021-12-02 17:45:00|42981.8|42961.8|42994.3|42974.3|42994.3|42974.3|42981.8|42961.8|6
1638467110000|2021-12-02 17:45:10|42991.9|42971.9|42991.9|42971.9|42991.9|42971.9|42991.9|42971.9|2
1638467130000|2021-12-02 17:45:30|42991.8|42971.8|42989.3|42969.3|42991.8|42971.8|42986.8|42966.8|15
1638467140000|2021-12-02 17:45:40|42994.3|42974.3|42994.3|42974.3|42994.4|42974.4|42994.3|42974.3|2
1638467150000|2021-12-02 17:45:50|42991.8|42971.8|42989.3|42969.3|42991.8|42971.8|42989.3|42969.3|31
1638467160000|2021-12-02 17:46:00|42986.9|42966.9|42981.9|42961.9|42989.3|42969.3|42981.9|42961.9|6
1638467170000|2021-12-02 17:46:10|42982|42962|42984.4|42964.4|42984.5|42964.5|42982|42962|0
1638467180000|2021-12-02 17:46:20|42984.5|42964.5|42989.6|42969.6|42989.6|42969.6|42984.5|42964.5|4
1638467200000|2021-12-02 17:46:40|42992|42972|42989.6|42969.6|42992|42972|42989.5|42969.5|2
1638467210000|2021-12-02 17:46:50|43014.1|42994.1|43009.4|42989.4|43019.4|42999.4|43004.5|42984.5|20
1638467220000|2021-12-02 17:47:00|43006.9|42986.9|43014.5|42994.5|43016.9|42996.9|43006.9|42986.9|4
1638467230000|2021-12-02 17:47:10|||||||||1
1638467240000|2021-12-02 17:47:20|43012|42992|43009.5|42989.5|43012|42992|43009.5|42989.5|3
1638467250000|2021-12-02 17:47:30|43012|42992|43009.5|42989.5|43012|42992|43009.5|42989.5|5
1638467260000|2021-12-02 17:47:40|43007.1|42987.1|43007|42987|43007.1|42987.1|43007|42987|2
1638467270000|2021-12-02 17:47:50|43004.6|42984.6|43007|42987|43009.4|42989.4|43004.5|42984.5|3
1638467280000|2021-12-02 17:48:00|43004.6|42984.6|43007|42987|43007|42987|43004.6|42984.6|2
1638467300000|2021-12-02 17:48:20|43004.6|42984.6|43004.5|42984.5|43004.6|42984.6|43004.5|42984.5|3
1638467310000|2021-12-02 17:48:30|43016.7|42996.7|43017|42997|43019.5|42999.5|43016.7|42996.7|5
1638467320000|2021-12-02 17:48:40|43014.6|42994.6|43019.4|42999.4|43019.4|42999.4|43014.5|42994.5|6
1638467330000|2021-12-02 17:48:50|43019.5|42999.5|43022|43002|43024.5|43004.5|43017|42997|2
1638467340000|2021-12-02 17:49:00|||||||||2
1638467350000|2021-12-02 17:49:10|||||||||2
1638467360000|2021-12-02 17:49:20|43019.5|42999.5|43014.5|42994.5|43019.5|42999.5|43014.5|42994.5|3
1638467370000|2021-12-02 17:49:30|43012.1|42992.1|43012|42992|43012.1|42992.1|43012|42992|1
1638467380000|2021-12-02 17:49:40|43014.4|42994.4|43021.9|43001.9|43021.9|43001.9|43014.4|42994.4|5
1638467400000|2021-12-02 17:50:00|43022|43002|43022|43002|43024.5|43004.5|43022|43002|3
1638467410000|2021-12-02 17:50:10|43024.5|43004.5|43022|43002|43024.5|43004.5|43022|43002|2
1638467420000|2021-12-02 17:50:20|43024.5|43004.5|43022|43002|43024.5|43004.5|43022|43002|0
1638467430000|2021-12-02 17:50:30|43019.5|42999.5|43019.5|42999.5|43019.5|42999.5|43019.5|42999.5|0
1638467440000|2021-12-02 17:50:40|43017.1|42997.1|43007|42987|43017.1|42997.1|43007|42987|2
1638467450000|2021-12-02 17:50:50|||||||||1
1638467460000|2021-12-02 17:51:00|43009.5|42989.5|43007|42987|43009.5|42989.5|43007|42987|4
1638467470000|2021-12-02 17:51:10|43009.4|42989.4|43004.6|42984.6|43009.5|42989.5|43004.6|42984.6|4
1638467480000|2021-12-02 17:51:20|43004.5|42984.5|43024.5|43004.5|43024.5|43004.5|43004.5|42984.5|8
1638467490000|2021-12-02 17:51:30|43022|43002|43007.1|42987.1|43022|43002|43007.1|42987.1|4
1638467500000|2021-12-02 17:51:40|43007|42987|42992.1|42972.1|43009.4|42989.4|42992.1|42972.1|11
1638467510000|2021-12-02 17:51:50|42994.5|42974.5|42994.5|42974.5|42994.5|42974.5|42992.1|42972.1|2
1638467520000|2021-12-02 17:52:00|42992.1|42972.1|42994.5|42974.5|42994.5|42974.5|42989.6|42969.6|8
1638467530000|2021-12-02 17:52:10|42996.9|42976.9|43007|42987|43007|42987|42996.9|42976.9|0
1638467540000|2021-12-02 17:52:20|43009.4|42989.4|43011.9|42991.9|43014.4|42994.4|43009.4|42989.4|2
1638467550000|2021-12-02 17:52:30|43009.5|42989.5|43012|42992|43014.4|42994.4|43009.5|42989.5|3
1638467560000|2021-12-02 17:52:40|43012.1|42992.1|43012.1|42992.1|43014.5|42994.5|43012|42992|0
1638467570000|2021-12-02 17:52:50|43011.9|42991.9|43012|42992|43012|42992|43009.5|42989.5|1
1638467580000|2021-12-02 17:53:00|43009.6|42989.6|43007|42987|43009.6|42989.6|43007|42987|4
1638467590000|2021-12-02 17:53:10|43006.9|42986.9|43009.5|42989.5|43009.5|42989.5|43006.9|42986.9|2
1638467600000|2021-12-02 17:53:20|43012|42992|43012|42992|43012|42992|43012|42992|1
1638467610000|2021-12-02 17:53:30|43016.9|42996.9|43017|42997|43017|42997|43016.9|42996.9|1
1638467620000|2021-12-02 17:53:40|43019.5|42999.5|43017|42997|43019.5|42999.5|43016.9|42996.9|1
1638467630000|2021-12-02 17:53:50|43014.5|42994.5|43019.5|42999.5|43019.5|42999.5|43014.5|42994.5|3
1638467640000|2021-12-02 17:54:00|43017|42997|43022|43002|43022|43002|43014.5|42994.5|11
1638467650000|2021-12-02 17:54:10|43019.5|42999.5|43022|43002|43022|43002|43019.5|42999.5|0
1638467660000|2021-12-02 17:54:20|43021.9|43001.9|43011.9|42991.9|43022|43002|43011.9|42991.9|2
1638467670000|2021-12-02 17:54:30|43014.4|42994.4|43011.9|42991.9|43014.4|42994.4|43011.9|42991.9|1
1638467680000|2021-12-02 17:54:40|43014.3|42994.3|43014.4|42994.4|43014.4|42994.4|43011.9|42991.9|5
1638467690000|2021-12-02 17:54:50|43011.9|42991.9|43009.5|42989.5|43014.4|42994.4|43009.5|42989.5|1
1638467700000|2021-12-02 17:55:00|43011.9|42991.9|43009.5|42989.5|43014.4|42994.4|43009.4|42989.4|3
1638467710000|2021-12-02 17:55:10|43014.5|42994.5|43029.5|43009.5|43029.5|43009.5|43014.5|42994.5|4
1638467720000|2021-12-02 17:55:20|43029.4|43009.4|43022|43002|43029.4|43009.4|43022|43002|4
1638467730000|2021-12-02 17:55:30|||||||||2
1638467740000|2021-12-02 17:55:40|43024.4|43004.4|43019.5|42999.5|43024.4|43004.4|43019.5|42999.5|4
1638467750000|2021-12-02 17:55:50|43024.4|43004.4|43024.4|43004.4|43024.4|43004.4|43024.4|43004.4|2
1638467760000|2021-12-02 17:56:00|43024.5|43004.5|43027|43007|43029.4|43009.4|43024.5|43004.5|4
1638467770000|2021-12-02 17:56:10|43029.4|43009.4|43029.4|43009.4|43029.4|43009.4|43029.4|43009.4|0
1638467780000|2021-12-02 17:56:20|43027|43007|43029.4|43009.4|43031.9|43011.9|43027|43007|6
1638467790000|2021-12-02 17:56:30|43027|43007|43026.9|43006.9|43029.4|43009.4|43024.5|43004.5|7
1638467800000|2021-12-02 17:56:40|43029.4|43009.4|43026.9|43006.9|43029.4|43009.4|43024.5|43004.5|1
1638467810000|2021-12-02 17:56:50|43027|43007|43027|43007|43027|43007|43027|43007|0
1638467820000|2021-12-02 17:57:00|43024.5|43004.5|43027|43007|43027|43007|43024.5|43004.5|10
1638467830000|2021-12-02 17:57:10|43029.4|43009.4|43029.5|43009.5|43029.5|43009.5|43029.4|43009.4|2
1638467840000|2021-12-02 17:57:20|43031.9|43011.9|43029.5|43009.5|43031.9|43011.9|43029.4|43009.4|19
1638467850000|2021-12-02 17:57:30|43031.9|43011.9|43031.9|43011.9|43031.9|43011.9|43031.9|43011.9|4
1638467860000|2021-12-02 17:57:40|43034.4|43014.4|43032|43012|43034.4|43014.4|43031.9|43011.9|5
1638467870000|2021-12-02 17:57:50|43029.5|43009.5|43027|43007|43029.5|43009.5|43027|43007|21
1638467880000|2021-12-02 17:58:00|43024.6|43004.6|43019.5|42999.5|43024.6|43004.6|43019.5|42999.5|6
1638467890000|2021-12-02 17:58:10|43019.6|42999.6|43014.5|42994.5|43019.6|42999.6|43014.5|42994.5|12
1638467900000|2021-12-02 17:58:20|43012|42992|43009.5|42989.5|43012|42992|43009.5|42989.5|4
1638467910000|2021-12-02 17:58:30|43007.1|42987.1|43004.4|42984.4|43007.1|42987.1|43004.4|42984.4|6
1638467920000|2021-12-02 17:58:40|43002|42982|42997|42977|43002|42982|42997|42977|14
1638467930000|2021-12-02 17:58:50|42996.9|42976.9|42987|42967|42996.9|42976.9|42987|42967|15
1638467940000|2021-12-02 17:59:00|42984.5|42964.5|42994.5|42974.5|42994.5|42974.5|42974.6|42954.6|65
1638467950000|2021-12-02 17:59:10|42996.9|42976.9|43019.3|42999.3|43019.3|42999.3|42994.5|42974.5|68
1638467960000|2021-12-02 17:59:20|43014.3|42994.3|42994.3|42974.3|43014.3|42994.3|42989.3|42969.3|66
1638467970000|2021-12-02 17:59:30|42991.8|42971.8|42999.4|42979.4|43004.3|42984.3|42989.4|42969.4|45
1638467980000|2021-12-02 17:59:40|43004.2|42984.2|42999.3|42979.3|43004.2|42984.2|42996.9|42976.9|42
1638467990000|2021-12-02 17:59:50|42994.4|42974.4|42999.3|42979.3|42999.3|42979.3|42984.4|42964.4|75
1638468000000|2021-12-02 18:00:00|43004.3|42984.3|42981.8|42961.8|43004.3|42984.3|42981.8|42961.8|46
1638468010000|2021-12-02 18:00:10|42984.2|42964.2|42994.3|42974.3|42994.3|42974.3|42979.3|42959.3|15
1638468020000|2021-12-02 18:00:20|42991.8|42971.8|42984.3|42964.3|42991.8|42971.8|42984.3|42964.3|13
1638468030000|2021-12-02 18:00:30|42986.7|42966.7|42986.9|42966.9|42989.3|42969.3|42981.8|42961.8|3
1638468040000|2021-12-02 18:00:40|42986.8|42966.8|42986.8|42966.8|42986.8|42966.8|42984.3|42964.3|3
1638468050000|2021-12-02 18:00:50|42984.3|42964.3|42984.3|42964.3|42986.8|42966.8|42979.3|42959.3|6
1638468060000|2021-12-02 18:01:00|42981.8|42961.8|42984.3|42964.3|42984.3|42964.3|42981.8|42961.8|8
1638468070000|2021-12-02 18:01:10|42986.7|42966.7|42989.2|42969.2|42989.3|42969.3|42984.3|42964.3|4
1638468080000|2021-12-02 18:01:20|42989.3|42969.3|42989.3|42969.3|42989.3|42969.3|42989.3|42969.3|4
1638468090000|2021-12-02 18:01:30|42989.2|42969.2|42989.2|42969.2|42989.3|42969.3|42989.2|42969.2|1
1638468100000|2021-12-02 18:01:40|42989.3|42969.3|42986.8|42966.8|42989.3|42969.3|42986.8|42966.8|5
1638468110000|2021-12-02 18:01:50|42984.4|42964.4|42986.8|42966.8|42989.3|42969.3|42984.4|42964.4|9
1638468120000|2021-12-02 18:02:00|42986.7|42966.7|42989.5|42969.5|42989.5|42969.5|42984.3|42964.3|3
1638468130000|2021-12-02 18:02:10|42987|42967|42992|42972|42992|42972|42987|42967|18
1638468140000|2021-12-02 18:02:20|42994.5|42974.5|42994.5|42974.5|42997|42977|42994.5|42974.5|2
1638468150000|2021-12-02 18:02:30|42994.4|42974.4|42992|42972|42994.4|42974.4|42992|42972|3
1638468160000|2021-12-02 18:02:40|||||||||1
1638468170000|2021-12-02 18:02:50|42994.4|42974.4|42994.4|42974.4|42994.4|42974.4|42992|42972|5
1638468180000|2021-12-02 18:03:00|42991.9|42971.9|42984.5|42964.5|42991.9|42971.9|42984.5|42964.5|15
1638468190000|2021-12-02 18:03:10|42981.9|42961.9|42981.9|42961.9|42981.9|42961.9|42981.9|42961.9|5
1638468200000|2021-12-02 18:03:20|42979.5|42959.5|42959.5|42939.5|42979.5|42959.5|42959.5|42939.5|14
1638468210000|2021-12-02 18:03:30|42961.9|42941.9|42962.1|42942.1|42962.1|42942.1|42959.5|42939.5|7
1638468220000|2021-12-02 18:03:40|42962|42942|42962|42942|42964.5|42944.5|42959.5|42939.5|6
1638468230000|2021-12-02 18:03:50|42961.9|42941.9|42957|42937|42962|42942|42957|42937|5
1638468240000|2021-12-02 18:04:00|42959.5|42939.5|42951.9|42931.9|42959.5|42939.5|42951.9|42931.9|12
1638468250000|2021-12-02 18:04:10|42952|42932|42952.1|42932.1|42954.5|42934.5|42949.5|42929.5|1
1638468260000|2021-12-02 18:04:20|42949.7|42929.7|42949.7|42929.7|42954.5|42934.5|42949.5|42929.5|2
1638468270000|2021-12-02 18:04:30|42949.6|42929.6|42959.5|42939.5|42959.5|42939.5|42949.6|42929.6|9
1638468280000|2021-12-02 18:04:40|42957.1|42937.1|42964.5|42944.5|42964.5|42944.5|42957.1|42937.1|4
1638468290000|2021-12-02 18:04:50|42967|42947|42964.6|42944.6|42967.1|42947.1|42964.5|42944.5|9
1638468300000|2021-12-02 18:05:00|42964.7|42944.7|42972|42952|42972|42952|42964.7|42944.7|4
1638468310000|2021-12-02 18:05:10|42976.9|42956.9|42979.5|42959.5|42979.5|42959.5|42976.9|42956.9|3
1638468320000|2021-12-02 18:05:20|42977|42957|42977|42957|42977|42957|42977|42957|2
1638468330000|2021-12-02 18:05:30|42974.5|42954.5|42964.6|42944.6|42974.5|42954.5|42964.6|42944.6|7
1638468340000|2021-12-02 18:05:40|42964.5|42944.5|42962.1|42942.1|42967|42947|42962.1|42942.1|4
1638468350000|2021-12-02 18:05:50|42959.6|42939.6|42957.1|42937.1|42962|42942|42957|42937|2
1638468360000|2021-12-02 18:06:00|42957|42937|42949.5|42929.5|42957|42937|42949.5|42929.5|6
1638468370000|2021-12-02 18:06:10|42952|42932|42954.5|42934.5|42954.5|42934.5|42949.5|42929.5|0
1638468380000|2021-12-02 18:06:20|42952.1|42932.1|42949.7|42929.7|42952.1|42932.1|42949.6|42929.6|5
1638468390000|2021-12-02 18:06:30|42949.6|42929.6|42949.6|42929.6|42949.6|42929.6|42949.6|42929.6|3
1638468400000|2021-12-02 18:06:40|42949.7|42929.7|42942.2|42922.2|42949.7|42929.7|42942.2|42922.2|4
1638468410000|2021-12-02 18:06:50|42932.3|42912.3|42932.3|42912.3|42937.2|42917.2|42932.2|42912.2|7
1638468420000|2021-12-02 18:07:00|42929.8|42909.8|42924.7|42904.7|42929.8|42909.8|42922.2|42902.2|7
1638468430000|2021-12-02 18:07:10|42922.3|42902.3|42927.3|42907.3|42927.3|42907.3|42922.3|42902.3|0
1638468440000|2021-12-02 18:07:20|42927.2|42907.2|42927.2|42907.2|42927.2|42907.2|42927.2|42907.2|5
1638468450000|2021-12-02 18:07:30|42924.7|42904.7|42927.2|42907.2|42927.3|42907.3|42924.7|42904.7|1
1638468460000|2021-12-02 18:07:40|42924.7|42904.7|42922.2|42902.2|42924.8|42904.8|42919.8|42899.8|4
1638468470000|2021-12-02 18:07:50|42919.9|42899.9|42919.7|42899.7|42922.2|42902.2|42919.7|42899.7|5
1638468480000|2021-12-02 18:08:00|42917.2|42897.2|42914.7|42894.7|42917.2|42897.2|42912.2|42892.2|14
1638468490000|2021-12-02 18:08:10|42917.2|42897.2|42912.3|42892.3|42917.2|42897.2|42912.3|42892.3|3
1638468500000|2021-12-02 18:08:20|42912.2|42892.2|42909.7|42889.7|42912.2|42892.2|42907.3|42887.3|4
1638468510000|2021-12-02 18:08:30|42907.3|42887.3|42909.6|42889.6|42909.7|42889.7|42907.2|42887.2|2
1638468520000|2021-12-02 18:08:40|42909.7|42889.7|42909.7|42889.7|42909.7|42889.7|42904.7|42884.7|2
1638468530000|2021-12-02 18:08:50|42909.8|42889.8|42914.7|42894.7|42914.7|42894.7|42909.7|42889.7|2
1638468540000|2021-12-02 18:09:00|42917.1|42897.1|42917.3|42897.3|42919.7|42899.7|42914.7|42894.7|5
1638468550000|2021-12-02 18:09:10|42919.7|42899.7|42924.7|42904.7|42924.7|42904.7|42919.7|42899.7|5
1638468560000|2021-12-02 18:09:20|42922.3|42902.3|42924.7|42904.7|42924.7|42904.7|42922.3|42902.3|6
1638468570000|2021-12-02 18:09:30|42922.2|42902.2|42922.2|42902.2|42922.2|42902.2|42922.2|42902.2|1
1638468580000|2021-12-02 18:09:40|42924.7|42904.7|42924.7|42904.7|42924.7|42904.7|42924.7|42904.7|0
1638468590000|2021-12-02 18:09:50|42922.2|42902.2|42922.2|42902.2|42922.2|42902.2|42922.2|42902.2|3
1638468600000|2021-12-02 18:10:00|42919.7|42899.7|42922.2|42902.2|42924.7|42904.7|42917.1|42897.1|4
1638468610000|2021-12-02 18:10:10|42919.7|42899.7|42917.2|42897.2|42919.7|42899.7|42917.2|42897.2|2
1638468620000|2021-12-02 18:10:20|42914.8|42894.8|42922.1|42902.1|42922.2|42902.2|42914.7|42894.7|6
1638468630000|2021-12-02 18:10:30|42922.2|42902.2|42924.7|42904.7|42924.7|42904.7|42919.7|42899.7|2
1638468640000|2021-12-02 18:10:40|42924.8|42904.8|42927.2|42907.2|42927.2|42907.2|42924.7|42904.7|1
1638468650000|2021-12-02 18:10:50|42922.3|42902.3|42922.3|42902.3|42922.3|42902.3|42922.3|42902.3|2
1638468660000|2021-12-02 18:11:00|42922.2|42902.2|42924.7|42904.7|42924.7|42904.7|42919.7|42899.7|5
1638468670000|2021-12-02 18:11:10|42927.2|42907.2|42927.2|42907.2|42927.3|42907.3|42927.2|42907.2|6
1638468680000|2021-12-02 18:11:20|42927.3|42907.3|42927.2|42907.2|42927.3|42907.3|42927.2|42907.2|0
1638468690000|2021-12-02 18:11:30|42929.7|42909.7|42937.3|42917.3|42939.6|42919.6|42929.7|42909.7|5
1638468700000|2021-12-02 18:11:40|42937.2|42917.2|42937.2|42917.2|42939.6|42919.6|42937.2|42917.2|1
1638468710000|2021-12-02 18:11:50|42939.6|42919.6|42942.2|42922.2|42942.2|42922.2|42939.6|42919.6|10
1638468720000|2021-12-02 18:12:00|42939.7|42919.7|42939.7|42919.7|42939.7|42919.7|42937.2|42917.2|1
1638468730000|2021-12-02 18:12:10|42937.2|42917.2|42932.2|42912.2|42937.2|42917.2|42932.2|42912.2|4
1638468740000|2021-12-02 18:12:20|42929.6|42909.6|42927.3|42907.3|42929.6|42909.6|42927.2|42907.2|3
1638468750000|2021-12-02 18:12:30|42929.7|42909.7|42924.9|42904.9|42929.7|42909.7|42924.7|42904.7|3
1638468760000|2021-12-02 18:12:40|42924.8|42904.8|42924.7|42904.7|42924.8|42904.8|42922.2|42902.2|8
1638468770000|2021-12-02 18:12:50|42927.1|42907.1|42929.7|42909.7|42929.7|42909.7|42927.1|42907.1|0
1638468780000|2021-12-02 18:13:00|42927.3|42907.3|42929.8|42909.8|42934.6|42914.6|42927.2|42907.2|8
1638468790000|2021-12-02 18:13:10|42929.9|42909.9|42939.7|42919.7|42942.1|42922.1|42929.9|42909.9|2
1638468800000|2021-12-02 18:13:20|42937.3|42917.3|42937.2|42917.2|42937.3|42917.3|42937.2|42917.2|0
1638468810000|2021-12-02 18:13:30|42934.8|42914.8|42939.6|42919.6|42939.7|42919.7|42934.8|42914.8|4
1638468820000|2021-12-02 18:13:40|42939.7|42919.7|42934.7|42914.7|42939.7|42919.7|42934.7|42914.7|0
1638468830000|2021-12-02 18:13:50|42929.8|42909.8|42929.7|42909.7|42929.8|42909.8|42924.8|42904.8|11
1638468840000|2021-12-02 18:14:00|42932.3|42912.3|42929.7|42909.7|42934.7|42914.7|42929.7|42909.7|7
1638468850000|2021-12-02 18:14:10|42927.3|42907.3|42927.3|42907.3|42927.3|42907.3|42927.3|42907.3|7
1638468860000|2021-12-02 18:14:20|42927.2|42907.2|42927.2|42907.2|42927.3|42907.3|42927.2|42907.2|5
1638468870000|2021-12-02 18:14:30|42924.7|42904.7|42917.5|42897.5|42927.3|42907.3|42915|42895|44
1638468880000|2021-12-02 18:14:40|42917.4|42897.4|42912.4|42892.4|42927.5|42907.5|42907.5|42887.5|13
1638468890000|2021-12-02 18:14:50|42914.8|42894.8|42917.3|42897.3|42919.7|42899.7|42914.8|42894.8|7
1638468900000|2021-12-02 18:15:00|42919.8|42899.8|42924.9|42904.9|42924.9|42904.9|42919.8|42899.8|4
1638468910000|2021-12-02 18:15:10|42924.8|42904.8|42924.9|42904.9|42927.3|42907.3|42922.4|42902.4|3
1638468920000|2021-12-02 18:15:20|42927.3|42907.3|42932.4|42912.4|42937.3|42917.3|42927.3|42907.3|11
1638468930000|2021-12-02 18:15:30|42934.8|42914.8|42934.9|42914.9|42934.9|42914.9|42932.4|42912.4|4
1638468940000|2021-12-02 18:15:40|||||||||1
1638468950000|2021-12-02 18:15:50|42937.4|42917.4|42939.9|42919.9|42939.9|42919.9|42934.9|42914.9|3
1638468960000|2021-12-02 18:16:00|42942.3|42922.3|42947.4|42927.4|42949.9|42929.9|42942.3|42922.3|7
1638468970000|2021-12-02 18:16:10|42949.8|42929.8|42949.9|42929.9|42952.4|42932.4|42947.4|42927.4|1
1638468980000|2021-12-02 18:16:20|42952.4|42932.4|42957.2|42937.2|42957.3|42937.3|42952.4|42932.4|10
1638468990000|2021-12-02 18:16:30|42957.3|42937.3|42957.3|42937.3|42959.8|42939.8|42957.3|42937.3|4
1638469000000|2021-12-02 18:16:40|42959.8|42939.8|42964.9|42944.9|42967.4|42947.4|42959.8|42939.8|6
1638469010000|2021-12-02 18:16:50|42964.8|42944.8|42957.4|42937.4|42964.9|42944.9|42957.4|42937.4|3
1638469020000|2021-12-02 18:17:00|42959.8|42939.8|42954.9|42934.9|42959.8|42939.8|42954.9|42934.9|3
1638469030000|2021-12-02 18:17:10|42952.5|42932.5|42959.7|42939.7|42962.2|42942.2|42952.5|42932.5|10
1638469040000|2021-12-02 18:17:20|42957.2|42937.2|42957.2|42937.2|42959.7|42939.7|42957.2|42937.2|4
1638469050000|2021-12-02 18:17:30|42954.8|42934.8|42957.2|42937.2|42959.7|42939.7|42954.7|42934.7|3
1638469060000|2021-12-02 18:17:40|42959.6|42939.6|42959.7|42939.7|42959.7|42939.7|42957.2|42937.2|1
1638469070000|2021-12-02 18:17:50|42957.2|42937.2|42959.8|42939.8|42964.7|42944.7|42957.2|42937.2|5
1638469080000|2021-12-02 18:18:00|42959.7|42939.7|42964.7|42944.7|42964.7|42944.7|42959.7|42939.7|3
1638469090000|2021-12-02 18:18:10|42964.6|42944.6|42964.7|42944.7|42964.7|42944.7|42962.2|42942.2|3
1638469100000|2021-12-02 18:18:20|42962.2|42942.2|42964.7|42944.7|42964.7|42944.7|42962.1|42942.1|4
1638469110000|2021-12-02 18:18:30|42967.2|42947.2|42959.7|42939.7|42967.2|42947.2|42957.3|42937.3|13
1638469120000|2021-12-02 18:18:40|42954.7|42934.7|42952.2|42932.2|42957.2|42937.2|42949.8|42929.8|2
1638469130000|2021-12-02 18:18:50|42949.7|42929.7|42947.2|42927.2|42952.2|42932.2|42947.2|42927.2|2
1638469140000|2021-12-02 18:19:00|42952.2|42932.2|42947.2|42927.2|42952.2|42932.2|42944.7|42924.7|7
1638469160000|2021-12-02 18:19:20|42944.7|42924.7|42947.1|42927.1|42949.7|42929.7|42944.7|42924.7|2
1638469170000|2021-12-02 18:19:30|42947.2|42927.2|42944.7|42924.7|42947.2|42927.2|42944.7|42924.7|1
1638469180000|2021-12-02 18:19:40|42949.5|42929.5|42952.2|42932.2|42952.2|42932.2|42949.5|42929.5|2
1638469190000|2021-12-02 18:19:50|42954.7|42934.7|42952.2|42932.2|42957.2|42937.2|42952.2|42932.2|1
1638469200000|2021-12-02 18:20:00|42954.7|42934.7|42949.6|42929.6|42954.7|42934.7|42949.5|42929.5|3
1638469210000|2021-12-02 18:20:10|42947.2|42927.2|42949.7|42929.7|42952.1|42932.1|42947.1|42927.1|1
1638469220000|2021-12-02 18:20:20|42947.2|42927.2|42944.7|42924.7|42947.2|42927.2|42944.7|42924.7|1
1638469230000|2021-12-02 18:20:30|42942.3|42922.3|42937.2|42917.2|42942.3|42922.3|42937.1|42917.1|0
1638469240000|2021-12-02 18:20:40|42939.7|42919.7|42937.3|42917.3|42939.7|42919.7|42937.3|42917.3|1
1638469250000|2021-12-02 18:20:50|42937.2|42917.2|42939.7|42919.7|42939.7|42919.7|42937.2|42917.2|7
1638469260000|2021-12-02 18:21:00|42944.6|42924.6|42942.1|42922.1|42944.7|42924.7|42939.7|42919.7|0
1638469270000|2021-12-02 18:21:10|42942.2|42922.2|42937.1|42917.1|42942.2|42922.2|42937.1|42917.1|0
1638469280000|2021-12-02 18:21:20|42937|42917|42937.2|42917.2|42937.2|42917.2|42934.6|42914.6|2
1638469290000|2021-12-02 18:21:30|42934.8|42914.8|42937.2|42917.2|42937.2|42917.2|42934.8|42914.8|0
1638469300000|2021-12-02 18:21:40|42934.7|42914.7|42932.3|42912.3|42934.7|42914.7|42932.3|42912.3|1
1638469310000|2021-12-02 18:21:50|42934.7|42914.7|42932.2|42912.2|42934.7|42914.7|42929.7|42909.7|1
1638469320000|2021-12-02 18:22:00|42934.6|42914.6|42934.7|42914.7|42934.7|42914.7|42932.2|42912.2|2
1638469330000|2021-12-02 18:22:10|42934.6|42914.6|42934.7|42914.7|42934.7|42914.7|42934.6|42914.6|0
1638469340000|2021-12-02 18:22:20|42934.6|42914.6|42932|42912|42934.7|42914.7|42932|42912|0
1638469350000|2021-12-02 18:22:30|42927.1|42907.1|42924.7|42904.7|42927.1|42907.1|42922.2|42902.2|5
1638469360000|2021-12-02 18:22:40|42924.6|42904.6|42924.7|42904.7|42924.7|42904.7|42917.2|42897.2|8
1638469370000|2021-12-02 18:22:50|42927.2|42907.2|42927.2|42907.2|42927.2|42907.2|42927.2|42907.2|5
1638469380000|2021-12-02 18:23:00|42924.7|42904.7|42924.7|42904.7|42924.7|42904.7|42924.7|42904.7|1
1638469390000|2021-12-02 18:23:10|42922.3|42902.3|42917.2|42897.2|42922.3|42902.3|42917.2|42897.2|0
1638469400000|2021-12-02 18:23:20|42919.6|42899.6|42917.2|42897.2|42922.2|42902.2|42917.2|42897.2|2
1638469410000|2021-12-02 18:23:30|42914.7|42894.7|42912.2|42892.2|42914.7|42894.7|42912.2|42892.2|6
1638469420000|2021-12-02 18:23:40|42914.7|42894.7|42912.2|42892.2|42914.7|42894.7|42909.8|42889.8|1
1638469430000|2021-12-02 18:23:50|42912.1|42892.1|42902.2|42882.2|42912.1|42892.1|42899.8|42879.8|5
1638469440000|2021-12-02 18:24:00|42904.7|42884.7|42907.1|42887.1|42907.1|42887.1|42904.7|42884.7|5
1638469450000|2021-12-02 18:24:10|42904.7|42884.7|42902.2|42882.2|42907.1|42887.1|42902.2|42882.2|1
1638469460000|2021-12-02 18:24:20|42907.1|42887.1|42907.1|42887.1|42907.1|42887.1|42904.7|42884.7|0
1638469470000|2021-12-02 18:24:30|||||||||6
1638469480000|2021-12-02 18:24:40|42907.2|42887.2|42904.7|42884.7|42909.6|42889.6|42904.7|42884.7|0
1638469490000|2021-12-02 18:24:50|42904.6|42884.6|42904.7|42884.7|42904.7|42884.7|42899.7|42879.7|3
1638469500000|2021-12-02 18:25:00|42907.1|42887.1|42902.2|42882.2|42907.1|42887.1|42902.2|42882.2|0
1638469510000|2021-12-02 18:25:10|42904.6|42884.6|42907.1|42887.1|42907.1|42887.1|42904.6|42884.6|0
1638469520000|2021-12-02 18:25:20|42902.1|42882.1|42902.2|42882.2|42907.1|42887.1|42902.1|42882.1|0
1638469530000|2021-12-02 18:25:30|42902.1|42882.1|42897.2|42877.2|42904.7|42884.7|42897.2|42877.2|6
1638469540000|2021-12-02 18:25:40|42894.7|42874.7|42897.1|42877.1|42897.1|42877.1|42894.7|42874.7|2
1638469550000|2021-12-02 18:25:50|42899.5|42879.5|42892.2|42872.2|42899.5|42879.5|42892.1|42872.1|12
1638469560000|2021-12-02 18:26:00|42892.1|42872.1|42894.7|42874.7|42894.7|42874.7|42892.1|42872.1|0
1638469570000|2021-12-02 18:26:10|42894.6|42874.6|42894.6|42874.6|42897.1|42877.1|42894.6|42874.6|3
1638469580000|2021-12-02 18:26:20|42894.7|42874.7|42884.7|42864.7|42894.7|42874.7|42874.7|42854.7|12
1638469590000|2021-12-02 18:26:30|42887.1|42867.1|42884.7|42864.7|42887.2|42867.2|42884.7|42864.7|5
1638469600000|2021-12-02 18:26:40|42882.2|42862.2|42879.7|42859.7|42882.2|42862.2|42879.7|42859.7|7
1638469610000|2021-12-02 18:26:50|42877.2|42857.2|42877.2|42857.2|42877.2|42857.2|42874.7|42854.7|1
1638469620000|2021-12-02 18:27:00|42874.7|42854.7|42874.7|42854.7|42877.2|42857.2|42874.7|42854.7|0
1638469630000|2021-12-02 18:27:10|42874.8|42854.8|42879.7|42859.7|42879.7|42859.7|42874.8|42854.8|3
1638469640000|2021-12-02 18:27:20|42882.1|42862.1|42884.7|42864.7|42884.7|42864.7|42879.7|42859.7|3
1638469650000|2021-12-02 18:27:30|42882.2|42862.2|42882.2|42862.2|42884.7|42864.7|42882.1|42862.1|0
1638469660000|2021-12-02 18:27:40|42884.6|42864.6|42879.7|42859.7|42884.7|42864.7|42879.7|42859.7|0
1638469670000|2021-12-02 18:27:50|42877.3|42857.3|42877.2|42857.2|42877.3|42857.3|42877.2|42857.2|1
1638469680000|2021-12-02 18:28:00|42874.7|42854.7|42877.2|42857.2|42877.2|42857.2|42874.7|42854.7|2
1638469690000|2021-12-02 18:28:10|42879.6|42859.6|42877.2|42857.2|42879.7|42859.7|42874.7|42854.7|1
1638469700000|2021-12-02 18:28:20|42879.7|42859.7|42879.7|42859.7|42879.7|42859.7|42874.8|42854.8|6
1638469710000|2021-12-02 18:28:30|42882.1|42862.1|42879.7|42859.7|42882.2|42862.2|42879.6|42859.6|3
1638469720000|2021-12-02 18:28:40|42877.2|42857.2|42879.7|42859.7|42879.7|42859.7|42877.2|42857.2|0
1638469730000|2021-12-02 18:28:50|42882.3|42862.3|42884.7|42864.7|42884.7|42864.7|42882.3|42862.3|1
1638469740000|2021-12-02 18:29:00|42882.3|42862.3|42884.7|42864.7|42884.7|42864.7|42882.2|42862.2|6
1638469750000|2021-12-02 18:29:10|||||||||2
1638469760000|2021-12-02 18:29:20|42882.2|42862.2|42887.1|42867.1|42887.1|42867.1|42882.1|42862.1|1
1638469770000|2021-12-02 18:29:30|42884.7|42864.7|42887.1|42867.1|42887.1|42867.1|42882.2|42862.2|7
1638469780000|2021-12-02 18:29:40|42884.7|42864.7|42887.2|42867.2|42887.2|42867.2|42884.7|42864.7|0
1638469790000|2021-12-02 18:29:50|42884.8|42864.8|42897.2|42877.2|42897.2|42877.2|42884.7|42864.7|14
1638469800000|2021-12-02 18:30:00|42899.6|42879.6|42894.7|42874.7|42899.7|42879.7|42894.7|42874.7|6
1638469810000|2021-12-02 18:30:10|42892.2|42872.2|42892.2|42872.2|42894.7|42874.7|42889.7|42869.7|4
1638469820000|2021-12-02 18:30:20|42889.8|42869.8|42887.2|42867.2|42889.8|42869.8|42884.7|42864.7|1
1638469830000|2021-12-02 18:30:30|42884.7|42864.7|42884.7|42864.7|42884.7|42864.7|42882.3|42862.3|4
1638469840000|2021-12-02 18:30:40|42884.6|42864.6|42884.7|42864.7|42884.7|42864.7|42884.5|42864.5|2
1638469850000|2021-12-02 18:30:50|42884.6|42864.6|42879.8|42859.8|42884.7|42864.7|42879.8|42859.8|6
1638469860000|2021-12-02 18:31:00|42879.7|42859.7|42884.7|42864.7|42884.7|42864.7|42879.7|42859.7|5
1638469870000|2021-12-02 18:31:10|42887.2|42867.2|42882.3|42862.3|42887.2|42867.2|42882.3|42862.3|4
1638469880000|2021-12-02 18:31:20|42879.7|42859.7|42879.7|42859.7|42879.8|42859.8|42877.2|42857.2|8
1638469890000|2021-12-02 18:31:30|42877.2|42857.2|42882.1|42862.1|42882.1|42862.1|42877.2|42857.2|2
1638469900000|2021-12-02 18:31:40|42882.2|42862.2|42884.7|42864.7|42884.7|42864.7|42882.2|42862.2|1
1638469910000|2021-12-02 18:31:50|42887.2|42867.2|42889.7|42869.7|42889.7|42869.7|42887.2|42867.2|2
1638469920000|2021-12-02 18:32:00|42889.8|42869.8|42892.2|42872.2|42894.7|42874.7|42889.7|42869.7|1
1638469930000|2021-12-02 18:32:10|42892.1|42872.1|42889.7|42869.7|42892.2|42872.2|42889.7|42869.7|2
1638469940000|2021-12-02 18:32:20|42892.1|42872.1|42887.2|42867.2|42892.2|42872.2|42887.2|42867.2|3
1638469950000|2021-12-02 18:32:30|42889.7|42869.7|42892.2|42872.2|42892.2|42872.2|42889.7|42869.7|2
1638469960000|2021-12-02 18:32:40|42894.6|42874.6|42899.7|42879.7|42902.2|42882.2|42894.6|42874.6|8
1638469970000|2021-12-02 18:32:50|42902.2|42882.2|42902.2|42882.2|42904.7|42884.7|42899.7|42879.7|0
1638469980000|2021-12-02 18:33:00|42899.7|42879.7|42899.7|42879.7|42899.7|42879.7|42897.2|42877.2|1
1638470000000|2021-12-02 18:33:20|42904.7|42884.7|42904.7|42884.7|42904.7|42884.7|42902.2|42882.2|2
1638470010000|2021-12-02 18:33:30|42909.7|42889.7|42909.7|42889.7|42909.8|42889.8|42909.7|42889.7|1
1638470020000|2021-12-02 18:33:40|42912.2|42892.2|42912.2|42892.2|42914.7|42894.7|42909.7|42889.7|4
1638470030000|2021-12-02 18:33:50|42912|42892|42907.2|42887.2|42912|42892|42907.2|42887.2|2
1638470040000|2021-12-02 18:34:00|42904.8|42884.8|42904.7|42884.7|42904.8|42884.8|42902.1|42882.1|5
1638470050000|2021-12-02 18:34:10|42902.3|42882.3|42904.7|42884.7|42904.7|42884.7|42902.2|42882.2|0
1638470060000|2021-12-02 18:34:20|42907.1|42887.1|42904.7|42884.7|42907.2|42887.2|42904.7|42884.7|0
1638470070000|2021-12-02 18:34:30|42902.2|42882.2|42902.1|42882.1|42904.7|42884.7|42902.1|42882.1|3
1638470080000|2021-12-02 18:34:40|42899.7|42879.7|42899.7|42879.7|42902.2|42882.2|42899.6|42879.6|8
1638470090000|2021-12-02 18:34:50|42902.2|42882.2|42902.2|42882.2|42902.2|42882.2|42902.2|42882.2|1
1638470100000|2021-12-02 18:35:00|42899.8|42879.8|42897.3|42877.3|42902.2|42882.2|42897.3|42877.3|4
1638470110000|2021-12-02 18:35:10|42894.9|42874.9|42897.2|42877.2|42899.7|42879.7|42894.8|42874.8|4
1638470120000|2021-12-02 18:35:20|42899.7|42879.7|42899.6|42879.6|42902.2|42882.2|42899.6|42879.6|2
1638470130000|2021-12-02 18:35:30|42897.3|42877.3|42897.2|42877.2|42902.2|42882.2|42897.2|42877.2|1
1638470140000|2021-12-02 18:35:40|42899.6|42879.6|42897.2|42877.2|42899.6|42879.6|42897.1|42877.1|3
1638470160000|2021-12-02 18:36:00|42899.7|42879.7|42897.2|42877.2|42899.7|42879.7|42894.7|42874.7|3
1638470180000|2021-12-02 18:36:20|42894.7|42874.7|42897.2|42877.2|42897.2|42877.2|42894.7|42874.7|2
1638470190000|2021-12-02 18:36:30|42894.8|42874.8|42897.2|42877.2|42897.2|42877.2|42894.8|42874.8|1
1638470200000|2021-12-02 18:36:40|42899.6|42879.6|42899.6|42879.6|42899.6|42879.6|42899.6|42879.6|0
1638470210000|2021-12-02 18:36:50|42899.7|42879.7|42897.2|42877.2|42899.7|42879.7|42897.2|42877.2|7
1638470220000|2021-12-02 18:37:00|42899.6|42879.6|42897.2|42877.2|42899.7|42879.7|42894.8|42874.8|3
1638470230000|2021-12-02 18:37:10|42899.7|42879.7|42899.7|42879.7|42899.7|42879.7|42899.7|42879.7|3
1638470250000|2021-12-02 18:37:30|42902.2|42882.2|42904.7|42884.7|42904.7|42884.7|42902.2|42882.2|3
1638470260000|2021-12-02 18:37:40|42902.3|42882.3|42899.7|42879.7|42902.3|42882.3|42899.7|42879.7|0
1638470270000|2021-12-02 18:37:50|42897.3|42877.3|42899.6|42879.6|42899.7|42879.7|42897.3|42877.3|0
1638470280000|2021-12-02 18:38:00|42897.2|42877.2|42902.2|42882.2|42902.2|42882.2|42897.2|42877.2|3
1638470290000|2021-12-02 18:38:10|42904.7|42884.7|42902.2|42882.2|42904.7|42884.7|42899.7|42879.7|4
1638470300000|2021-12-02 18:38:20|42904.6|42884.6|42899.7|42879.7|42904.7|42884.7|42899.7|42879.7|6
1638470310000|2021-12-02 18:38:30|42902.2|42882.2|42899.7|42879.7|42904.7|42884.7|42897.2|42877.2|15
1638470320000|2021-12-02 18:38:40|42897.3|42877.3|42892.3|42872.3|42897.3|42877.3|42892.3|42872.3|7
1638470330000|2021-12-02 18:38:50|42892.2|42872.2|42897.2|42877.2|42897.2|42877.2|42892.1|42872.1|2
1638470340000|2021-12-02 18:39:00|42894.7|42874.7|42894.7|42874.7|42894.7|42874.7|42892.2|42872.2|3
1638470350000|2021-12-02 18:39:10|42897.1|42877.1|42897.2|42877.2|42897.2|42877.2|42897.1|42877.1|0
1638470360000|2021-12-02 18:39:20|42897.3|42877.3|42897.2|42877.2|42899.7|42879.7|42897.2|42877.2|0
1638470370000|2021-12-02 18:39:30|42899.6|42879.6|42897.1|42877.1|42899.6|42879.6|42894.7|42874.7|0
1638470380000|2021-12-02 18:39:40|42894.7|42874.7|42897.2|42877.2|42897.2|42877.2|42894.7|42874.7|1
1638470400000|2021-12-02 18:40:00|42894.8|42874.8|42894.6|42874.6|42897.1|42877.1|42894.6|42874.6|3
1638470410000|2021-12-02 18:40:10|42894.7|42874.7|42887.2|42867.2|42894.7|42874.7|42887.2|42867.2|2
1638470420000|2021-12-02 18:40:20|42889.6|42869.6|42892.1|42872.1|42892.2|42872.2|42889.6|42869.6|0
1638470430000|2021-12-02 18:40:30|42892.2|42872.2|42892.2|42872.2|42892.2|42872.2|42889.7|42869.7|0
1638470450000|2021-12-02 18:40:50|42894.7|42874.7|42902.2|42882.2|42902.2|42882.2|42894.7|42874.7|3
1638470460000|2021-12-02 18:41:00|42899.7|42879.7|42899.7|42879.7|42902.2|42882.2|42899.7|42879.7|2
1638470470000|2021-12-02 18:41:10|42897.3|42877.3|42897.2|42877.2|42897.3|42877.3|42897.2|42877.2|1
1638470480000|2021-12-02 18:41:20|42897.3|42877.3|42899.7|42879.7|42899.7|42879.7|42897.3|42877.3|1
1638470510000|2021-12-02 18:41:50|42897.3|42877.3|42897.1|42877.1|42899.7|42879.7|42897.1|42877.1|5
1638470520000|2021-12-02 18:42:00|42894.7|42874.7|42899.7|42879.7|42899.7|42879.7|42894.7|42874.7|1
1638470530000|2021-12-02 18:42:10|||||||||2
1638470540000|2021-12-02 18:42:20|42902.1|42882.1|42904.7|42884.7|42904.7|42884.7|42902.1|42882.1|2
1638470550000|2021-12-02 18:42:30|42902.2|42882.2|42902.2|42882.2|42904.6|42884.6|42902.2|42882.2|2
1638470560000|2021-12-02 18:42:40|42904.7|42884.7|42902.3|42882.3|42904.7|42884.7|42902.3|42882.3|0
1638470570000|2021-12-02 18:42:50|42902.2|42882.2|42902.2|42882.2|42904.7|42884.7|42902.2|42882.2|1
1638470580000|2021-12-02 18:43:00|42899.7|42879.7|42902.3|42882.3|42902.3|42882.3|42899.7|42879.7|2
1638470590000|2021-12-02 18:43:10|42902.2|42882.2|42902.2|42882.2|42904.6|42884.6|42902.2|42882.2|0
1638470610000|2021-12-02 18:43:30|42904.6|42884.6|42899.7|42879.7|42904.7|42884.7|42899.7|42879.7|2
1638470620000|2021-12-02 18:43:40|42902.2|42882.2|42899.7|42879.7|42902.2|42882.2|42899.7|42879.7|1
1638470630000|2021-12-02 18:43:50|42897.3|42877.3|42897.2|42877.2|42899.7|42879.7|42897.2|42877.2|4
1638470640000|2021-12-02 18:44:00|42899.6|42879.6|42899.7|42879.7|42899.7|42879.7|42897.3|42877.3|1
1638470650000|2021-12-02 18:44:10|42897.3|42877.3|42897.2|42877.2|42899.7|42879.7|42897.2|42877.2|3
1638470660000|2021-12-02 18:44:20|42899.6|42879.6|42897.2|42877.2|42899.6|42879.6|42897.2|42877.2|1
1638470670000|2021-12-02 18:44:30|42899.6|42879.6|42899.7|42879.7|42899.7|42879.7|42899.6|42879.6|1
1638470690000|2021-12-02 18:44:50|42894.8|42874.8|42894.6|42874.6|42894.8|42874.8|42892.2|42872.2|8
1638470700000|2021-12-02 18:45:00|42892.2|42872.2|42882.2|42862.2|42892.2|42872.2|42882.2|42862.2|5
1638470710000|2021-12-02 18:45:10|42884.6|42864.6|42879.7|42859.7|42884.6|42864.6|42879.7|42859.7|2
1638470720000|2021-12-02 18:45:20|42882.1|42862.1|42884.7|42864.7|42884.7|42864.7|42882.1|42862.1|3
1638470730000|2021-12-02 18:45:30|42884.8|42864.8|42884.8|42864.8|42884.8|42864.8|42884.8|42864.8|0
1638470740000|2021-12-02 18:45:40|42884.7|42864.7|42882.2|42862.2|42884.7|42864.7|42882.2|42862.2|5
1638470750000|2021-12-02 18:45:50|42879.8|42859.8|42877.2|42857.2|42879.8|42859.8|42877.2|42857.2|5
1638470760000|2021-12-02 18:46:00|42879.7|42859.7|42879.7|42859.7|42882.3|42862.3|42879.7|42859.7|7
1638470770000|2021-12-02 18:46:10|42882.3|42862.3|42879.7|42859.7|42882.3|42862.3|42879.7|42859.7|2
1638470780000|2021-12-02 18:46:20|42877.3|42857.3|42879.7|42859.7|42879.7|42859.7|42874.7|42854.7|0
1638470790000|2021-12-02 18:46:30|42877.2|42857.2|42874.7|42854.7|42877.2|42857.2|42874.7|42854.7|3
1638470800000|2021-12-02 18:46:40|42872.2|42852.2|42869.7|42849.7|42872.2|42852.2|42867.3|42847.3|1
1638470810000|2021-12-02 18:46:50|42872.2|42852.2|42872.1|42852.1|42872.2|42852.2|42869.7|42849.7|4
1638470820000|2021-12-02 18:47:00|42872.2|42852.2|42877.2|42857.2|42877.2|42857.2|42869.7|42849.7|3
1638470830000|2021-12-02 18:47:10|42874.7|42854.7|42877.2|42857.2|42877.2|42857.2|42872.2|42852.2|0
1638470840000|2021-12-02 18:47:20|42874.7|42854.7|42847.2|42827.2|42874.7|42854.7|42847.2|42827.2|9
1638470850000|2021-12-02 18:47:30|42844.7|42824.7|42842.2|42822.2|42844.7|42824.7|42842.2|42822.2|3
1638470860000|2021-12-02 18:47:40|42844.6|42824.6|42844.7|42824.7|42844.7|42824.7|42842.2|42822.2|0
1638470870000|2021-12-02 18:47:50|42842.3|42822.3|42844.7|42824.7|42844.7|42824.7|42839.7|42819.7|9
1638470880000|2021-12-02 18:48:00|42847.1|42827.1|42852.2|42832.2|42852.2|42832.2|42847.1|42827.1|2
1638470890000|2021-12-02 18:48:10|42854.7|42834.7|42849.7|42829.7|42854.7|42834.7|42849.7|42829.7|2
1638470910000|2021-12-02 18:48:30|42852.2|42832.2|42852.1|42832.1|42852.2|42832.2|42849.7|42829.7|1
1638470920000|2021-12-02 18:48:40|42849.8|42829.8|42847.2|42827.2|42849.8|42829.8|42847.2|42827.2|1
1638470930000|2021-12-02 18:48:50|42844.7|42824.7|42844.7|42824.7|42844.7|42824.7|42842.2|42822.2|5
1638470940000|2021-12-02 18:49:00|42847.2|42827.2|42847.2|42827.2|42849.6|42829.6|42844.7|42824.7|6
1638470950000|2021-12-02 18:49:10|42844.7|42824.7|42847.2|42827.2|42847.2|42827.2|42842.2|42822.2|3
1638470970000|2021-12-02 18:49:30|||||||||2
1638470980000|2021-12-02 18:49:40|42849.6|42829.6|42849.7|42829.7|42849.7|42829.7|42847.2|42827.2|3
1638470990000|2021-12-02 18:49:50|42852.1|42832.1|42852.2|42832.2|42852.2|42832.2|42852.1|42832.1|1
1638471000000|2021-12-02 18:50:00|42849.8|42829.8|42842.3|42822.3|42849.8|42829.8|42842.3|42822.3|1
1638471010000|2021-12-02 18:50:10|42844.7|42824.7|42834.7|42814.7|42844.7|42824.7|42832.2|42812.2|7
1638471020000|2021-12-02 18:50:20|42832.2|42812.2|42829.7|42809.7|42832.2|42812.2|42829.7|42809.7|7
1638471030000|2021-12-02 18:50:30|42827.2|42807.2|42829.7|42809.7|42829.7|42809.7|42824.7|42804.7|5
1638471040000|2021-12-02 18:50:40|||||||||2
1638471050000|2021-12-02 18:50:50|42827.2|42807.2|42829.6|42809.6|42829.6|42809.6|42827.2|42807.2|2
1638471060000|2021-12-02 18:51:00|42829.7|42809.7|42844.7|42824.7|42844.7|42824.7|42829.7|42809.7|14
1638471070000|2021-12-02 18:51:10|42847.1|42827.1|42844.7|42824.7|42849.6|42829.6|42844.7|42824.7|3
1638471080000|2021-12-02 18:51:20|42847.2|42827.2|42844.7|42824.7|42849.7|42829.7|42844.7|42824.7|8
1638471090000|2021-12-02 18:51:30|42842.2|42822.2|42842.2|42822.2|42842.2|42822.2|42842.2|42822.2|17
1638471100000|2021-12-02 18:51:40|42844.7|42824.7|42844.7|42824.7|42844.7|42824.7|42844.7|42824.7|5
1638471110000|2021-12-02 18:51:50|42847.2|42827.2|42849.7|42829.7|42849.7|42829.7|42847.2|42827.2|1
1638471120000|2021-12-02 18:52:00|42852.1|42832.1|42852.2|42832.2|42852.2|42832.2|42849.7|42829.7|2
1638471130000|2021-12-02 18:52:10|42854.6|42834.6|42849.7|42829.7|42854.7|42834.7|42849.7|42829.7|13
1638471140000|2021-12-02 18:52:20|||||||||1
1638471150000|2021-12-02 18:52:30|42852.1|42832.1|42852.1|42832.1|42852.1|42832.1|42852.1|42832.1|2
1638471160000|2021-12-02 18:52:40|42864.5|42844.5|42872.2|42852.2|42872.2|42852.2|42864.5|42844.5|7
1638471170000|2021-12-02 18:52:50|42874.6|42854.6|42874.7|42854.7|42874.7|42854.7|42874.6|42854.6|6
1638471180000|2021-12-02 18:53:00|42872.2|42852.2|42874.7|42854.7|42874.7|42854.7|42872.2|42852.2|1
1638471190000|2021-12-02 18:53:10|42877.2|42857.2|42882.1|42862.1|42882.1|42862.1|42877.2|42857.2|2
1638471200000|2021-12-02 18:53:20|42882.2|42862.2|42887.2|42867.2|42887.2|42867.2|42882.2|42862.2|4
1638471210000|2021-12-02 18:53:30|42884.7|42864.7|42889.7|42869.7|42889.7|42869.7|42884.7|42864.7|6
1638471220000|2021-12-02 18:53:40|42892.2|42872.2|42894.7|42874.7|42894.7|42874.7|42892.2|42872.2|0
1638471230000|2021-12-02 18:53:50|42897.1|42877.1|42897.2|42877.2|42897.2|42877.2|42897.1|42877.1|5
1638471240000|2021-12-02 18:54:00|||||||||4
1638471250000|2021-12-02 18:54:10|42892.2|42872.2|42884.7|42864.7|42892.2|42872.2|42884.7|42864.7|2
1638471260000|2021-12-02 18:54:20|42882.3|42862.3|42882.3|42862.3|42882.3|42862.3|42882.3|42862.3|1
1638471270000|2021-12-02 18:54:30|42884.7|42864.7|42879.7|42859.7|42884.7|42864.7|42879.7|42859.7|2
1638471280000|2021-12-02 18:54:40|||||||||1
1638471290000|2021-12-02 18:54:50|42874.8|42854.8|42874.7|42854.7|42874.8|42854.8|42874.7|42854.7|3
1638471300000|2021-12-02 18:55:00|42872.2|42852.2|42882.2|42862.2|42882.2|42862.2|42872.2|42852.2|8
1638471310000|2021-12-02 18:55:10|42882.3|42862.3|42884.7|42864.7|42884.7|42864.7|42882.3|42862.3|3
1638471320000|2021-12-02 18:55:20|42884.6|42864.6|42882.2|42862.2|42887.2|42867.2|42882.2|42862.2|1
1638471340000|2021-12-02 18:55:40|42884.7|42864.7|42884.8|42864.8|42884.8|42864.8|42884.7|42864.7|1
1638471350000|2021-12-02 18:55:50|42887.2|42867.2|42887.2|42867.2|42887.2|42867.2|42887.2|42867.2|1
1638471360000|2021-12-02 18:56:00|42884.8|42864.8|42884.7|42864.7|42884.8|42864.8|42882.3|42862.3|1
1638471370000|2021-12-02 18:56:10|42882.2|42862.2|42882.2|42862.2|42882.2|42862.2|42882.2|42862.2|0
1638471390000|2021-12-02 18:56:30|42887.1|42867.1|42887.2|42867.2|42887.2|42867.2|42887.1|42867.1|0
1638471400000|2021-12-02 18:56:40|42889.6|42869.6|42894.7|42874.7|42894.7|42874.7|42889.6|42869.6|1
1638471410000|2021-12-02 18:56:50|42899.6|42879.6|42897.2|42877.2|42899.7|42879.7|42897.2|42877.2|0
1638471420000|2021-12-02 18:57:00|42899.7|42879.7|42899.7|42879.7|42899.7|42879.7|42899.7|42879.7|8
1638471430000|2021-12-02 18:57:10|42899.8|42879.8|42907.2|42887.2|42907.2|42887.2|42897.1|42877.1|8
1638471440000|2021-12-02 18:57:20|||||||||1
1638471450000|2021-12-02 18:57:30|42909.7|42889.7|42909.7|42889.7|42912.1|42892.1|42907.3|42887.3|0
1638471470000|2021-12-02 18:57:50|42912.1|42892.1|42907.1|42887.1|42912.1|42892.1|42907.1|42887.1|5
1638471480000|2021-12-02 18:58:00|42904.7|42884.7|42904.7|42884.7|42904.7|42884.7|42904.7|42884.7|2
1638471490000|2021-12-02 18:58:10|42902.2|42882.2|42904.7|42884.7|42904.7|42884.7|42902.2|42882.2|1
1638471500000|2021-12-02 18:58:20|||||||||3
1638471510000|2021-12-02 18:58:30|42902.2|42882.2|42899.7|42879.7|42902.2|42882.2|42899.7|42879.7|4
1638471520000|2021-12-02 18:58:40|42902.2|42882.2|42902.2|42882.2|42902.2|42882.2|42902.2|42882.2|1
1638471530000|2021-12-02 18:58:50|42904.6|42884.6|42909.6|42889.6|42909.6|42889.6|42904.6|42884.6|2
1638471540000|2021-12-02 18:59:00|42911.9|42891.9|42911.9|42891.9|42911.9|42891.9|42911.9|42891.9|1
1638471550000|2021-12-02 18:59:10|42909.6|42889.6|42909.6|42889.6|42909.6|42889.6|42909.6|42889.6|0
1638471560000|2021-12-02 18:59:20|42907.2|42887.2|42904.7|42884.7|42907.2|42887.2|42904.7|42884.7|0
1638471580000|2021-12-02 18:59:40|42902.2|42882.2|42902.2|42882.2|42902.2|42882.2|42902.2|42882.2|2
1638471600000|2021-12-02 19:00:00|42907.1|42887.1|42907.1|42887.1|42907.1|42887.1|42907.1|42887.1|2
1638471610000|2021-12-02 19:00:10|42904.7|42884.7|42907.2|42887.2|42907.2|42887.2|42904.7|42884.7|8
1638471620000|2021-12-02 19:00:20|42902.2|42882.2|42902.2|42882.2|42904.6|42884.6|42902.2|42882.2|0
1638471630000|2021-12-02 19:00:30|42904.7|42884.7|42907.2|42887.2|42907.2|42887.2|42904.7|42884.7|0
1638471650000|2021-12-02 19:00:50|42909.6|42889.6|42912.2|42892.2|42912.2|42892.2|42909.6|42889.6|6
1638471660000|2021-12-02 19:01:00|42914.7|42894.7|42917.2|42897.2|42917.2|42897.2|42914.7|42894.7|1
1638471670000|2021-12-02 19:01:10|42917.3|42897.3|42917.2|42897.2|42917.3|42897.3|42917.2|42897.2|0
1638471720000|2021-12-02 19:02:00|42914.8|42894.8|42912.2|42892.2|42917.2|42897.2|42912.2|42892.2|4
1638471730000|2021-12-02 19:02:10|42909.8|42889.8|42907.2|42887.2|42909.8|42889.8|42907.2|42887.2|1
1638471750000|2021-12-02 19:02:30|42909.6|42889.6|42909.7|42889.7|42909.7|42889.7|42909.6|42889.6|2
1638471760000|2021-12-02 19:02:40|42907.3|42887.3|42907.2|42887.2|42907.3|42887.3|42907.2|42887.2|1
1638471780000|2021-12-02 19:03:00|42909.7|42889.7|42907.2|42887.2|42909.7|42889.7|42907.2|42887.2|0
1638471790000|2021-12-02 19:03:10|42909.7|42889.7|42907.2|42887.2|42909.7|42889.7|42907.2|42887.2|2
1638471810000|2021-12-02 19:03:30|42907.3|42887.3|42909.7|42889.7|42909.7|42889.7|42907.3|42887.3|1
1638471830000|2021-12-02 19:03:50|42907.3|42887.3|42897.2|42877.2|42909.7|42889.7|42897.2|42877.2|3
1638471840000|2021-12-02 19:04:00|42899.8|42879.8|42897.2|42877.2|42899.8|42879.8|42897.2|42877.2|5
1638471850000|2021-12-02 19:04:10|42897.3|42877.3|42902.2|42882.2|42904.6|42884.6|42897.3|42877.3|4
1638471860000|2021-12-02 19:04:20|42907.2|42887.2|42907.2|42887.2|42907.2|42887.2|42907.2|42887.2|6
1638471870000|2021-12-02 19:04:30|42909.6|42889.6|42909.7|42889.7|42909.7|42889.7|42909.6|42889.6|0
1638471880000|2021-12-02 19:04:40|42907.2|42887.2|42907.2|42887.2|42907.2|42887.2|42907.2|42887.2|2
1638471890000|2021-12-02 19:04:50|42904.8|42884.8|42907.2|42887.2|42907.2|42887.2|42904.7|42884.7|0
1638471900000|2021-12-02 19:05:00|42909.6|42889.6|42904.7|42884.7|42909.7|42889.7|42904.7|42884.7|1
1638471910000|2021-12-02 19:05:10|42902.3|42882.3|42902.2|42882.2|42902.3|42882.3|42899.7|42879.7|1
1638471920000|2021-12-02 19:05:20|42899.8|42879.8|42897.3|42877.3|42899.8|42879.8|42897.3|42877.3|2
1638471930000|2021-12-02 19:05:30|42897.2|42877.2|42899.6|42879.6|42899.7|42879.7|42897.2|42877.2|2
1638471940000|2021-12-02 19:05:40|42897.2|42877.2|42899.6|42879.6|42899.6|42879.6|42897.2|42877.2|0
1638471960000|2021-12-02 19:06:00|42897.2|42877.2|42899.6|42879.6|42899.6|42879.6|42897.2|42877.2|1
1638471970000|2021-12-02 19:06:10|42899.7|42879.7|42907.2|42887.2|42907.2|42887.2|42897.1|42877.1|2
1638471980000|2021-12-02 19:06:20|42909.7|42889.7|42912.2|42892.2|42912.2|42892.2|42909.7|42889.7|7
1638471990000|2021-12-02 19:06:30|42914.6|42894.6|42917.2|42897.2|42919.7|42899.7|42914.6|42894.6|1
1638472010000|2021-12-02 19:06:50|42919.7|42899.7|42917.2|42897.2|42919.7|42899.7|42917.2|42897.2|0
1638472020000|2021-12-02 19:07:00|42919.7|42899.7|42927.2|42907.2|42927.2|42907.2|42919.7|42899.7|5
1638472030000|2021-12-02 19:07:10|42929.6|42909.6|42932.1|42912.1|42932.1|42912.1|42927.2|42907.2|2
1638472050000|2021-12-02 19:07:30|42932.2|42912.2|42932.1|42912.1|42934.4|42914.4|42929.7|42909.7|3
1638472060000|2021-12-02 19:07:40|42934.4|42914.4|42934.8|42914.8|42939.7|42919.7|42934.4|42914.4|28
1638472070000|2021-12-02 19:07:50|42937.1|42917.1|42937.2|42917.2|42937.2|42917.2|42937.1|42917.1|0
1638472080000|2021-12-02 19:08:00|42932.2|42912.2|42929.7|42909.7|42932.2|42912.2|42929.7|42909.7|2
1638472110000|2021-12-02 19:08:30|42932.2|42912.2|42929.7|42909.7|42934.7|42914.7|42929.7|42909.7|4
1638472120000|2021-12-02 19:08:40|42927.3|42907.3|42927.3|42907.3|42927.3|42907.3|42927.3|42907.3|0
1638472130000|2021-12-02 19:08:50|42924.7|42904.7|42924.5|42904.5|42927|42907|42924.5|42904.5|1
1638472140000|2021-12-02 19:09:00|42924.4|42904.4|42922|42902|42924.5|42904.5|42922|42902|0
1638472150000|2021-12-02 19:09:10|42917.2|42897.2|42917.2|42897.2|42917.2|42897.2|42917.2|42897.2|4
1638472160000|2021-12-02 19:09:20|42914.7|42894.7|42917.2|42897.2|42917.2|42897.2|42912.2|42892.2|2
1638472170000|2021-12-02 19:09:30|42919.7|42899.7|42919.7|42899.7|42919.7|42899.7|42919.7|42899.7|0
1638472190000|2021-12-02 19:09:50|42922|42902|42924.7|42904.7|42924.7|42904.7|42919.7|42899.7|0
1638472200000|2021-12-02 19:10:00|42927|42907|42927.2|42907.2|42927.2|42907.2|42927|42907|2
1638472210000|2021-12-02 19:10:10|42929.5|42909.5|42927.2|42907.2|42929.7|42909.7|42927.2|42907.2|1
1638472230000|2021-12-02 19:10:30|||||||||2
1638472240000|2021-12-02 19:10:40|||||||||2
1638472250000|2021-12-02 19:10:50|42929.5|42909.5|42934.7|42914.7|42934.7|42914.7|42929.5|42909.5|3
1638472260000|2021-12-02 19:11:00|42934.5|42914.5|42929.7|42909.7|42934.5|42914.5|42929.7|42909.7|4
1638472270000|2021-12-02 19:11:10|42924.7|42904.7|42927.2|42907.2|42927.2|42907.2|42924.7|42904.7|0
1638472280000|2021-12-02 19:11:20|42924.8|42904.8|42922.2|42902.2|42924.8|42904.8|42922.2|42902.2|1
1638472290000|2021-12-02 19:11:30|42917.4|42897.4|42907.3|42887.3|42917.4|42897.4|42907.3|42887.3|2
1638472300000|2021-12-02 19:11:40|42909.5|42889.5|42907|42887|42909.5|42889.5|42904.7|42884.7|5
1638472310000|2021-12-02 19:11:50|42907.2|42887.2|42907.2|42887.2|42907.2|42887.2|42907.2|42887.2|0
1638472320000|2021-12-02 19:12:00|42912.2|42892.2|42917|42897|42917|42897|42909.7|42889.7|26
1638472330000|2021-12-02 19:12:10|42917.2|42897.2|42922.2|42902.2|42927.2|42907.2|42917.2|42897.2|1
1638472340000|2021-12-02 19:12:20|42924.7|42904.7|42917.2|42897.2|42924.7|42904.7|42917.2|42897.2|2
1638472360000|2021-12-02 19:12:40|42917|42897|42914.7|42894.7|42917|42897|42914.7|42894.7|0
1638472370000|2021-12-02 19:12:50|42917|42897|42917.2|42897.2|42917.2|42897.2|42917|42897|2
1638472380000|2021-12-02 19:13:00|42914.8|42894.8|42914.7|42894.7|42914.8|42894.8|42912.2|42892.2|2
1638472390000|2021-12-02 19:13:10|42916.9|42896.9|42914.7|42894.7|42917.2|42897.2|42914.7|42894.7|0
1638472400000|2021-12-02 19:13:20|42917|42897|42919.7|42899.7|42919.7|42899.7|42917|42897|1
1638472410000|2021-12-02 19:13:30|42922|42902|42922.2|42902.2|42922.2|42902.2|42922|42902|1
1638472420000|2021-12-02 19:13:40|42922.3|42902.3|42922.3|42902.3|42922.3|42902.3|42922.3|42902.3|0
1638472440000|2021-12-02 19:14:00|42922.2|42902.2|42919.7|42899.7|42922.2|42902.2|42919.7|42899.7|1
1638472450000|2021-12-02 19:14:10|42922|42902|42922.2|42902.2|42922.2|42902.2|42919.7|42899.7|0
1638472460000|2021-12-02 19:14:20|42917.2|42897.2|42917.2|42897.2|42917.2|42897.2|42917.2|42897.2|0
1638472470000|2021-12-02 19:14:30|42919.5|42899.5|42917.2|42897.2|42921.9|42901.9|42917.2|42897.2|0
1638472480000|2021-12-02 19:14:40|42914.8|42894.8|42912.2|42892.2|42917.2|42897.2|42912.2|42892.2|1
1638472500000|2021-12-02 19:15:00|42914.7|42894.7|42922|42902|42922|42902|42914.7|42894.7|0
1638472510000|2021-12-02 19:15:10|42919.7|42899.7|42924.4|42904.4|42924.4|42904.4|42919.7|42899.7|0
1638472520000|2021-12-02 19:15:20|42922|42902|42926.9|42906.9|42926.9|42906.9|42922|42902|1
1638472530000|2021-12-02 19:15:30|42924.5|42904.5|42919.8|42899.8|42924.5|42904.5|42919.8|42899.8|0
1638472540000|2021-12-02 19:15:40|42914.7|42894.7|42917.2|42897.2|42917.2|42897.2|42912.2|42892.2|2
1638472550000|2021-12-02 19:15:50|42914.8|42894.8|42917.3|42897.3|42919.7|42899.7|42914.7|42894.7|0
1638472560000|2021-12-02 19:16:00|42917.2|42897.2|42924.4|42904.4|42924.4|42904.4|42917.2|42897.2|1
1638472570000|2021-12-02 19:16:10|42926.8|42906.8|42927.3|42907.3|42929.5|42909.5|42926.8|42906.8|2
1638472580000|2021-12-02 19:16:20|42927.2|42907.2|42927.2|42907.2|42927.2|42907.2|42927.2|42907.2|0
1638472590000|2021-12-02 19:16:30|42927.3|42907.3|42932|42912|42932.2|42912.2|42927.2|42907.2|1
1638472600000|2021-12-02 19:16:40|42932.2|42912.2|42932.2|42912.2|42932.2|42912.2|42932.2|42912.2|0
1638472620000|2021-12-02 19:17:00|42934.5|42914.5|42934.7|42914.7|42934.7|42914.7|42934.5|42914.5|0
1638472630000|2021-12-02 19:17:10|42939.4|42919.4|42942.2|42922.2|42942.2|42922.2|42939.4|42919.4|3
1638472640000|2021-12-02 19:17:20|42944.7|42924.7|42949.5|42929.5|42949.5|42929.5|42942.3|42922.3|4
1638472650000|2021-12-02 19:17:30|42949.7|42929.7|42944.7|42924.7|42949.7|42929.7|42944.7|42924.7|1
1638472660000|2021-12-02 19:17:40|42947|42927|42947.2|42927.2|42947.2|42927.2|42947|42927|1
1638472670000|2021-12-02 19:17:50|42944.8|42924.8|42947.2|42927.2|42949.5|42929.5|42942.3|42922.3|2
1638472680000|2021-12-02 19:18:00|42944.8|42924.8|42944.7|42924.7|42944.8|42924.8|42944.7|42924.7|2
1638472690000|2021-12-02 19:18:10|42947|42927|42942.2|42922.2|42947|42927|42942.2|42922.2|1
1638472710000|2021-12-02 19:18:30|42944.5|42924.5|42944.7|42924.7|42944.7|42924.7|42944.5|42924.5|0
1638472720000|2021-12-02 19:18:40|42942.2|42922.2|42942.2|42922.2|42944.5|42924.5|42942.2|42922.2|0
1638472740000|2021-12-02 19:19:00|42939.8|42919.8|42939.6|42919.6|42942.2|42922.2|42939.6|42919.6|2
1638472750000|2021-12-02 19:19:10|||||||||2
1638472760000|2021-12-02 19:19:20|42937.3|42917.3|42937.3|42917.3|42937.3|42917.3|42937.3|42917.3|1
1638472770000|2021-12-02 19:19:30|42937.1|42917.1|42939.6|42919.6|42942|42922|42937.1|42917.1|3
1638472780000|2021-12-02 19:19:40|42937.3|42917.3|42939.5|42919.5|42939.6|42919.6|42937.1|42917.1|2
1638472790000|2021-12-02 19:19:50|42937.3|42917.3|42937.1|42917.1|42937.3|42917.3|42937.1|42917.1|0
1638472800000|2021-12-02 19:20:00|42934.8|42914.8|42934.6|42914.6|42934.8|42914.8|42934.6|42914.6|1
1638472810000|2021-12-02 19:20:10|42937.1|42917.1|42939.5|42919.5|42939.5|42919.5|42937.1|42917.1|1
1638472820000|2021-12-02 19:20:20|42939.6|42919.6|42939.6|42919.6|42939.6|42919.6|42939.6|42919.6|1
1638472830000|2021-12-02 19:20:30|42942|42922|42939.8|42919.8|42942.1|42922.1|42939.8|42919.8|2
1638472840000|2021-12-02 19:20:40|42939.6|42919.6|42932.3|42912.3|42939.6|42919.6|42932.1|42912.1|3
1638472850000|2021-12-02 19:20:50|42934.6|42914.6|42937.1|42917.1|42937.1|42917.1|42934.6|42914.6|0
1638472860000|2021-12-02 19:21:00|42937.3|42917.3|42934.6|42914.6|42937.3|42917.3|42934.6|42914.6|1
1638472880000|2021-12-02 19:21:20|42932.3|42912.3|42937.1|42917.1|42937.1|42917.1|42932.1|42912.1|4
1638472900000|2021-12-02 19:21:40|42934.8|42914.8|42932.1|42912.1|42934.8|42914.8|42932.1|42912.1|0
1638472920000|2021-12-02 19:22:00|42929.6|42909.6|42929.6|42909.6|42929.6|42909.6|42929.6|42909.6|0
1638472940000|2021-12-02 19:22:20|42932.1|42912.1|42929.6|42909.6|42932.1|42912.1|42929.6|42909.6|0
1638472960000|2021-12-02 19:22:40|42927.1|42907.1|42924.6|42904.6|42927.1|42907.1|42924.6|42904.6|0
1638472970000|2021-12-02 19:22:50|42927.1|42907.1|42927.1|42907.1|42927.1|42907.1|42927.1|42907.1|2
1638472980000|2021-12-02 19:23:00|42929.5|42909.5|42934.6|42914.6|42934.6|42914.6|42929.5|42909.5|0
1638473000000|2021-12-02 19:23:20|42937|42917|42942.1|42922.1|42942.1|42922.1|42937|42917|1
1638473010000|2021-12-02 19:23:30|||||||||2
1638473020000|2021-12-02 19:23:40|42944.6|42924.6|42942.1|42922.1|42944.6|42924.6|42942.1|42922.1|0
1638473030000|2021-12-02 19:23:50|42944.5|42924.5|42939.6|42919.6|42944.6|42924.6|42939.6|42919.6|1
1638473040000|2021-12-02 19:24:00|42937.3|42917.3|42934.6|42914.6|42937.3|42917.3|42934.6|42914.6|3
1638473050000|2021-12-02 19:24:10|42932.3|42912.3|42927.1|42907.1|42932.3|42912.3|42927.1|42907.1|0
1638473060000|2021-12-02 19:24:20|||||||||3
1638473070000|2021-12-02 19:24:30|42929.6|42909.6|42932.1|42912.1|42932.1|42912.1|42929.6|42909.6|1
1638473080000|2021-12-02 19:24:40|42929.8|42909.8|42932.1|42912.1|42932.1|42912.1|42929.6|42909.6|1
1638473100000|2021-12-02 19:25:00|42934.5|42914.5|42934.6|42914.6|42937|42917|42934.5|42914.5|0
1638473110000|2021-12-02 19:25:10|42937.1|42917.1|42937.1|42917.1|42937.1|42917.1|42937.1|42917.1|1
1638473120000|2021-12-02 19:25:20|42939.6|42919.6|42942.1|42922.1|42942.1|42922.1|42939.6|42919.6|0
1638473130000|2021-12-02 19:25:30|42939.8|42919.8|42939.6|42919.6|42942|42922|42939.6|42919.6|0
1638473140000|2021-12-02 19:25:40|42942|42922|42944.6|42924.6|42947.1|42927.1|42942|42922|8
1638473160000|2021-12-02 19:26:00|42942.3|42922.3|42932.1|42912.1|42942.3|42922.3|42932.1|42912.1|3
1638473170000|2021-12-02 19:26:10|42929.6|42909.6|42932.1|42912.1|42932.1|42912.1|42927.1|42907.1|1
1638473200000|2021-12-02 19:26:40|||||||||3
1638473210000|2021-12-02 19:26:50|42934.5|42914.5|42934.6|42914.6|42934.6|42914.6|42934.5|42914.5|1
1638473220000|2021-12-02 19:27:00|42934.5|42914.5|42932.1|42912.1|42934.5|42914.5|42932.1|42912.1|0
1638473240000|2021-12-02 19:27:20|42937.1|42917.1|42932.1|42912.1|42937.1|42917.1|42932.1|42912.1|0
1638473250000|2021-12-02 19:27:30|42927.4|42907.4|42927.1|42907.1|42927.4|42907.4|42922.4|42902.4|3
1638473260000|2021-12-02 19:27:40|42924.6|42904.6|42924.6|42904.6|42924.6|42904.6|42924.6|42904.6|0
1638473270000|2021-12-02 19:27:50|42927|42907|42927.1|42907.1|42927.1|42907.1|42927|42907|1
1638473280000|2021-12-02 19:28:00|42929.5|42909.5|42941.9|42921.9|42941.9|42921.9|42929.5|42909.5|6
1638473290000|2021-12-02 19:28:10|42942|42922|42947.1|42927.1|42947.1|42927.1|42942|42922|2
1638473310000|2021-12-02 19:28:30|42952.1|42932.1|42952.1|42932.1|42952.1|42932.1|42952.1|42932.1|2
1638473320000|2021-12-02 19:28:40|42952.3|42932.3|42957.1|42937.1|42957.1|42937.1|42952.3|42932.3|1
1638473330000|2021-12-02 19:28:50|42959.6|42939.6|42959.6|42939.6|42959.6|42939.6|42959.6|42939.6|3
1638473340000|2021-12-02 19:29:00|42957.3|42937.3|42957.1|42937.1|42957.3|42937.3|42957.1|42937.1|2
1638473350000|2021-12-02 19:29:10|||||||||11
1638473360000|2021-12-02 19:29:20|42959.6|42939.6|42964.6|42944.6|42964.6|42944.6|42959.6|42939.6|5
1638473370000|2021-12-02 19:29:30|42964.8|42944.8|42964.6|42944.6|42967.1|42947.1|42964.6|42944.6|5
1638473390000|2021-12-02 19:29:50|42967.1|42947.1|42967.1|42947.1|42967.1|42947.1|42967.1|42947.1|1
1638473400000|2021-12-02 19:30:00|42962.1|42942.1|42954.6|42934.6|42962.1|42942.1|42954.6|42934.6|7
1638473410000|2021-12-02 19:30:10|42957.1|42937.1|42962.1|42942.1|42962.1|42942.1|42957.1|42937.1|3
1638473420000|2021-12-02 19:30:20|42959.6|42939.6|42962.1|42942.1|42962.1|42942.1|42959.6|42939.6|2
1638473430000|2021-12-02 19:30:30|42962.2|42942.2|42964.6|42944.6|42964.6|42944.6|42962.2|42942.2|2
1638473440000|2021-12-02 19:30:40|||||||||3
1638473450000|2021-12-02 19:30:50|42962.2|42942.2|42962.1|42942.1|42962.2|42942.2|42962.1|42942.1|1
1638473460000|2021-12-02 19:31:00|42959.7|42939.7|42964.6|42944.6|42964.6|42944.6|42959.7|42939.7|3
1638473470000|2021-12-02 19:31:10|||||||||10
1638473480000|2021-12-02 19:31:20|||||||||1
1638473490000|2021-12-02 19:31:30|42962.2|42942.2|42962.1|42942.1|42962.2|42942.2|42962.1|42942.1|0
1638473520000|2021-12-02 19:32:00|42959.6|42939.6|42959.6|42939.6|42962.1|42942.1|42959.6|42939.6|0
1638473530000|2021-12-02 19:32:10|42957.2|42937.2|42952.1|42932.1|42959.6|42939.6|42952.1|42932.1|2
1638473540000|2021-12-02 19:32:20|42949.6|42929.6|42947.1|42927.1|42949.6|42929.6|42947.1|42927.1|1
1638473550000|2021-12-02 19:32:30|||||||||1
1638473580000|2021-12-02 19:33:00|42949.6|42929.6|42949.6|42929.6|42949.6|42929.6|42949.6|42929.6|4
1638473600000|2021-12-02 19:33:20|||||||||1
1638473620000|2021-12-02 19:33:40|42952.1|42932.1|42954.5|42934.5|42954.5|42934.5|42952.1|42932.1|2
1638473630000|2021-12-02 19:33:50|42954.6|42934.6|42954.6|42934.6|42954.6|42934.6|42954.6|42934.6|0
1638473650000|2021-12-02 19:34:10|42957|42937|42957|42937|42957.1|42937.1|42957|42937|1
1638473690000|2021-12-02 19:34:50|42959.4|42939.4|42957.1|42937.1|42959.5|42939.5|42957.1|42937.1|1
1638473700000|2021-12-02 19:35:00|42957|42937|42957|42937|42957|42937|42957|42937|1
1638473710000|2021-12-02 19:35:10|42957.1|42937.1|42962.1|42942.1|42962.1|42942.1|42957.1|42937.1|1
1638473720000|2021-12-02 19:35:20|42959.7|42939.7|42957.1|42937.1|42959.7|42939.7|42957.1|42937.1|4
1638473740000|2021-12-02 19:35:40|42959.6|42939.6|42959.6|42939.6|42959.6|42939.6|42959.6|42939.6|0
1638473750000|2021-12-02 19:35:50|42957.2|42937.2|42957.1|42937.1|42959.6|42939.6|42957.1|42937.1|1
1638473780000|2021-12-02 19:36:20|42954.6|42934.6|42947.1|42927.1|42954.6|42934.6|42947.1|42927.1|3
1638473800000|2021-12-02 19:36:40|42947|42927|42934.7|42914.7|42947|42927|42934.7|42914.7|1
1638473810000|2021-12-02 19:36:50|42937.1|42917.1|42937.1|42917.1|42937.1|42917.1|42937.1|42917.1|2
1638473820000|2021-12-02 19:37:00|42939.7|42919.7|42942.2|42922.2|42942.2|42922.2|42939.7|42919.7|2
1638473830000|2021-12-02 19:37:10|42947.1|42927.1|42947|42927|42947.1|42927.1|42944.6|42924.6|0
1638473840000|2021-12-02 19:37:20|42947.1|42927.1|42949.6|42929.6|42949.6|42929.6|42947.1|42927.1|1
1638473850000|2021-12-02 19:37:30|42947.2|42927.2|42947.1|42927.1|42947.2|42927.2|42947.1|42927.1|1
1638473860000|2021-12-02 19:37:40|42949.5|42929.5|42947.1|42927.1|42949.6|42929.6|42947.1|42927.1|0
1638473870000|2021-12-02 19:37:50|||||||||2
1638473880000|2021-12-02 19:38:00|42949.6|42929.6|42959.5|42939.5|42959.5|42939.5|42949.6|42929.6|2
1638473900000|2021-12-02 19:38:20|42957.1|42937.1|42957.1|42937.1|42957.1|42937.1|42957.1|42937.1|2
1638473910000|2021-12-02 19:38:30|||||||||5
1638473920000|2021-12-02 19:38:40|42952.4|42932.4|42952.4|42932.4|42952.4|42932.4|42952.4|42932.4|0
1638473930000|2021-12-02 19:38:50|42954.7|42934.7|42952.1|42932.1|42957.1|42937.1|42952.1|42932.1|0
1638473940000|2021-12-02 19:39:00|42949.6|42929.6|42952.2|42932.2|42952.2|42932.2|42949.6|42929.6|7
1638473950000|2021-12-02 19:39:10|42954.7|42934.7|42957.2|42937.2|42957.2|42937.2|42954.7|42934.7|0
1638473960000|2021-12-02 19:39:20|42957.4|42937.4|42957.4|42937.4|42957.4|42937.4|42957.4|42937.4|0
1638473980000|2021-12-02 19:39:40|42962.4|42942.4|42962.4|42942.4|42962.4|42942.4|42962.4|42942.4|4
1638473990000|2021-12-02 19:39:50|42959.9|42939.9|42962.4|42942.4|42962.4|42942.4|42959.9|42939.9|0
1638474000000|2021-12-02 19:40:00|42960|42940|42957.4|42937.4|42960|42940|42957.4|42937.4|0
1638474010000|2021-12-02 19:40:10|42959.9|42939.9|42959.9|42939.9|42959.9|42939.9|42959.9|42939.9|0
1638474020000|2021-12-02 19:40:20|42957.4|42937.4|42952.5|42932.5|42957.4|42937.4|42952.5|42932.5|4
1638474030000|2021-12-02 19:40:30|42954.9|42934.9|42957.2|42937.2|42957.4|42937.4|42954.9|42934.9|0
1638474040000|2021-12-02 19:40:40|42954.9|42934.9|42952.4|42932.4|42957.4|42937.4|42952.4|42932.4|2
1638474060000|2021-12-02 19:41:00|42950|42930|42947.4|42927.4|42950|42930|42944.9|42924.9|5
1638474070000|2021-12-02 19:41:10|42945|42925|42947.4|42927.4|42947.4|42927.4|42945|42925|0
1638474090000|2021-12-02 19:41:30|42945|42925|42947.4|42927.4|42947.4|42927.4|42945|42925|0
1638474100000|2021-12-02 19:41:40|42945|42925|42942.4|42922.4|42945|42925|42942.4|42922.4|2
1638474110000|2021-12-02 19:41:50|42944.7|42924.7|42949.9|42929.9|42949.9|42929.9|42944.7|42924.7|0
1638474120000|2021-12-02 19:42:00|42952.4|42932.4|42949.7|42929.7|42952.4|42932.4|42947.4|42927.4|0
1638474130000|2021-12-02 19:42:10|42949.9|42929.9|42949.9|42929.9|42949.9|42929.9|42949.9|42929.9|0
1638474140000|2021-12-02 19:42:20|42947.4|42927.4|42947.4|42927.4|42947.4|42927.4|42947.4|42927.4|0
1638474150000|2021-12-02 19:42:30|42947.5|42927.5|42947.5|42927.5|42947.5|42927.5|42947.5|42927.5|1
1638474160000|2021-12-02 19:42:40|42949.9|42929.9|42952.4|42932.4|42952.4|42932.4|42949.9|42929.9|0
1638474170000|2021-12-02 19:42:50|42952.3|42932.3|42952.3|42932.3|42952.3|42932.3|42952.3|42932.3|4
1638474180000|2021-12-02 19:43:00|42950|42930|42950|42930|42950|42930|42950|42930|0
1638474190000|2021-12-02 19:43:10|42949.8|42929.8|42949.8|42929.8|42949.8|42929.8|42949.8|42929.8|0
1638474200000|2021-12-02 19:43:20|42952.2|42932.2|42952.3|42932.3|42952.3|42932.3|42952.2|42932.2|0
1638474210000|2021-12-02 19:43:30|42950|42930|42947.3|42927.3|42952.2|42932.2|42947.3|42927.3|0
1638474220000|2021-12-02 19:43:40|42949.7|42929.7|42954.7|42934.7|42954.7|42934.7|42949.7|42929.7|0
1638474230000|2021-12-02 19:43:50|42954.8|42934.8|42954.8|42934.8|42954.8|42934.8|42954.8|42934.8|0
1638474240000|2021-12-02 19:44:00|42952.5|42932.5|42947.3|42927.3|42952.5|42932.5|42947.3|42927.3|6
1638474260000|2021-12-02 19:44:20|42944.8|42924.8|42947.3|42927.3|42947.3|42927.3|42942.3|42922.3|0
1638474270000|2021-12-02 19:44:30|42945|42925|42942.3|42922.3|42945|42925|42942.3|42922.3|0
1638474280000|2021-12-02 19:44:40|42942.2|42922.2|42939.8|42919.8|42942.3|42922.3|42939.8|42919.8|1
1638474290000|2021-12-02 19:44:50|42942.2|42922.2|42944.8|42924.8|42944.8|42924.8|42942.2|42922.2|1
1638474320000|2021-12-02 19:45:20|42944.7|42924.7|42942.3|42922.3|42944.7|42924.7|42942.3|42922.3|0
1638474340000|2021-12-02 19:45:40|42939.8|42919.8|42942.3|42922.3|42942.3|42922.3|42939.8|42919.8|0
1638474350000|2021-12-02 19:45:50|42940|42920|42944.8|42924.8|42944.8|42924.8|42939.8|42919.8|1
1638474370000|2021-12-02 19:46:10|42942.3|42922.3|42942.3|42922.3|42942.3|42922.3|42942.3|42922.3|1
1638474380000|2021-12-02 19:46:20|42944.7|42924.7|42947.3|42927.3|42947.3|42927.3|42944.7|42924.7|0
1638474410000|2021-12-02 19:46:50|42949.8|42929.8|42949.8|42929.8|42949.8|42929.8|42949.8|42929.8|1
1638474420000|2021-12-02 19:47:00|42952.2|42932.2|42947.3|42927.3|42952.3|42932.3|42947.3|42927.3|0
1638474430000|2021-12-02 19:47:10|42952.3|42932.3|42942.3|42922.3|42952.3|42932.3|42942.3|42922.3|2
1638474440000|2021-12-02 19:47:20|42940|42920|42930|42910|42940|42920|42927.6|42907.6|1
1638474460000|2021-12-02 19:47:40|42932.3|42912.3|42932.3|42912.3|42932.3|42912.3|42932.3|42912.3|0
1638474470000|2021-12-02 19:47:50|42934.8|42914.8|42937.5|42917.5|42937.5|42917.5|42934.8|42914.8|4
1638474480000|2021-12-02 19:48:00|||||||||7
1638474490000|2021-12-02 19:48:10|42935.1|42915.1|42935.1|42915.1|42935.1|42915.1|42935.1|42915.1|5
1638474500000|2021-12-02 19:48:20|42935|42915|42929.8|42909.8|42935|42915|42929.8|42909.8|1
1638474510000|2021-12-02 19:48:30|42932.3|42912.3|42932.3|42912.3|42932.3|42912.3|42932.3|42912.3|0
1638474520000|2021-12-02 19:48:40|42934.8|42914.8|42934.8|42914.8|42934.8|42914.8|42934.8|42914.8|1
1638474540000|2021-12-02 19:49:00|42937.3|42917.3|42937.3|42917.3|42939.7|42919.7|42937.3|42917.3|0
1638474550000|2021-12-02 19:49:10|42935|42915|42932.3|42912.3|42937.3|42917.3|42932.3|42912.3|2
1638474560000|2021-12-02 19:49:20|42932.6|42912.6|42937.3|42917.3|42937.3|42917.3|42932.6|42912.6|0
1638474570000|2021-12-02 19:49:30|42935|42915|42937.3|42917.3|42937.3|42917.3|42932.3|42912.3|2
1638474580000|2021-12-02 19:49:40|42935|42915|42934.8|42914.8|42935|42915|42934.8|42914.8|1
1638474590000|2021-12-02 19:49:50|42932.5|42912.5|42932.3|42912.3|42932.5|42912.5|42932.3|42912.3|0
1638474600000|2021-12-02 19:50:00|42927.6|42907.6|42932.2|42912.2|42932.3|42912.3|42927.3|42907.3|1
1638474610000|2021-12-02 19:50:10|42932.3|42912.3|42932.3|42912.3|42932.3|42912.3|42932.3|42912.3|1
1638474620000|2021-12-02 19:50:20|42929.8|42909.8|42929.8|42909.8|42934.8|42914.8|42929.8|42909.8|5
1638474630000|2021-12-02 19:50:30|42932.2|42912.2|42929.8|42909.8|42932.3|42912.3|42929.8|42909.8|0
1638474640000|2021-12-02 19:50:40|42932.2|42912.2|42935|42915|42935|42915|42932.2|42912.2|1
1638474650000|2021-12-02 19:50:50|42937.5|42917.5|42939.8|42919.8|42939.8|42919.8|42937.5|42917.5|0
1638474660000|2021-12-02 19:51:00|42942.2|42922.2|42939.8|42919.8|42942.2|42922.2|42939.8|42919.8|1
1638474670000|2021-12-02 19:51:10|42935.1|42915.1|42935.1|42915.1|42935.1|42915.1|42935.1|42915.1|1
1638474680000|2021-12-02 19:51:20|42935|42915|42932.3|42912.3|42935|42915|42932.3|42912.3|0
1638474700000|2021-12-02 19:51:40|42934.7|42914.7|42932.5|42912.5|42934.8|42914.8|42932.3|42912.3|0
1638474710000|2021-12-02 19:51:50|42934.7|42914.7|42932.3|42912.3|42934.8|42914.8|42932.3|42912.3|0
1638474720000|2021-12-02 19:52:00|42930|42910|42929.8|42909.8|42932.3|42912.3|42929.8|42909.8|2
1638474730000|2021-12-02 19:52:10|||||||||1
1638474740000|2021-12-02 19:52:20|42927.5|42907.5|42914.8|42894.8|42927.5|42907.5|42907.3|42887.3|18
1638474750000|2021-12-02 19:52:30|42917.2|42897.2|42917.3|42897.3|42919.8|42899.8|42914.8|42894.8|1
1638474760000|2021-12-02 19:52:40|42914.8|42894.8|42912.3|42892.3|42914.8|42894.8|42912.3|42892.3|1
1638474770000|2021-12-02 19:52:50|42907.5|42887.5|42907.3|42887.3|42907.5|42887.5|42904.8|42884.8|1
1638474780000|2021-12-02 19:53:00|42909.8|42889.8|42907.3|42887.3|42909.8|42889.8|42907.3|42887.3|1
1638474790000|2021-12-02 19:53:10|42909.7|42889.7|42917.3|42897.3|42917.3|42897.3|42909.7|42889.7|3
1638474800000|2021-12-02 19:53:20|42917.6|42897.6|42919.8|42899.8|42919.8|42899.8|42917.3|42897.3|0
1638474810000|2021-12-02 19:53:30|42922.2|42902.2|42917.3|42897.3|42922.3|42902.3|42917.3|42897.3|3
1638474830000|2021-12-02 19:53:50|42914.7|42894.7|42917.3|42897.3|42917.3|42897.3|42914.7|42894.7|3
1638474840000|2021-12-02 19:54:00|42919.7|42899.7|42922.2|42902.2|42922.2|42902.2|42919.7|42899.7|1
1638474850000|2021-12-02 19:54:10|42922.3|42902.3|42917.3|42897.3|42922.3|42902.3|42917.3|42897.3|0
1638474860000|2021-12-02 19:54:20|42919.7|42899.7|42919.8|42899.8|42919.8|42899.8|42919.7|42899.7|0
1638474870000|2021-12-02 19:54:30|42922.2|42902.2|42924.7|42904.7|42924.7|42904.7|42920|42900|1
1638474880000|2021-12-02 19:54:40|42922.3|42902.3|42917.3|42897.3|42922.3|42902.3|42917.3|42897.3|2
1638474890000|2021-12-02 19:54:50|42915|42895|42912.3|42892.3|42915|42895|42912.3|42892.3|0
1638474900000|2021-12-02 19:55:00|42914.7|42894.7|42917.3|42897.3|42917.3|42897.3|42914.7|42894.7|1
1638474910000|2021-12-02 19:55:10|42915|42895|42917.3|42897.3|42917.3|42897.3|42914.8|42894.8|1
1638474920000|2021-12-02 19:55:20|42912.3|42892.3|42912.3|42892.3|42912.3|42892.3|42912.3|42892.3|0
1638474930000|2021-12-02 19:55:30|42917.3|42897.3|42917.3|42897.3|42917.3|42897.3|42917.3|42897.3|1
1638474940000|2021-12-02 19:55:40|42919.7|42899.7|42919.8|42899.8|42919.8|42899.8|42917.3|42897.3|0
1638474950000|2021-12-02 19:55:50|42919.7|42899.7|42922.3|42902.3|42922.3|42902.3|42917.3|42897.3|1
1638474960000|2021-12-02 19:56:00|42920|42900|42914.8|42894.8|42920|42900|42914.8|42894.8|4
1638474970000|2021-12-02 19:56:10|42912.2|42892.2|42904.8|42884.8|42912.2|42892.2|42904.8|42884.8|11
1638474990000|2021-12-02 19:56:30|42907.3|42887.3|42904.8|42884.8|42907.3|42887.3|42904.8|42884.8|0
1638475010000|2021-12-02 19:56:50|||||||||1
1638475020000|2021-12-02 19:57:00|42902.4|42882.4|42902.4|42882.4|42902.4|42882.4|42902.4|42882.4|1
1638475030000|2021-12-02 19:57:10|42904.8|42884.8|42909.8|42889.8|42909.8|42889.8|42904.8|42884.8|0
1638475040000|2021-12-02 19:57:20|42912.2|42892.2|42914.7|42894.7|42914.7|42894.7|42912.2|42892.2|0
1638475050000|2021-12-02 19:57:30|42917.1|42897.1|42917.3|42897.3|42919.7|42899.7|42917.1|42897.1|2
1638475060000|2021-12-02 19:57:40|42912.4|42892.4|42912.4|42892.4|42912.4|42892.4|42912.4|42892.4|2
1638475070000|2021-12-02 19:57:50|42912.3|42892.3|42912.3|42892.3|42912.3|42892.3|42912.3|42892.3|2
1638475080000|2021-12-02 19:58:00|42907.4|42887.4|42907.3|42887.3|42907.4|42887.4|42902.4|42882.4|0
1638475090000|2021-12-02 19:58:10|42914.8|42894.8|42914.8|42894.8|42917.3|42897.3|42914.8|42894.8|2
1638475100000|2021-12-02 19:58:20|42917.3|42897.3|42917.3|42897.3|42919.8|42899.8|42914.8|42894.8|0
1638475120000|2021-12-02 19:58:40|42919.7|42899.7|42919.8|42899.8|42919.8|42899.8|42919.7|42899.7|0
1638475130000|2021-12-02 19:58:50|42917.3|42897.3|42917.3|42897.3|42917.3|42897.3|42917.3|42897.3|0
1638475140000|2021-12-02 19:59:00|42919.7|42899.7|42917.3|42897.3|42919.7|42899.7|42917.3|42897.3|0
1638475150000|2021-12-02 19:59:10|||||||||1
1638475160000|2021-12-02 19:59:20|42914.8|42894.8|42917.3|42897.3|42917.3|42897.3|42914.8|42894.8|0
1638475170000|2021-12-02 19:59:30|42914.9|42894.9|42917.3|42897.3|42917.3|42897.3|42914.8|42894.8|0
1638475180000|2021-12-02 19:59:40|42914.8|42894.8|42917.3|42897.3|42917.3|42897.3|42914.8|42894.8|0
1638475190000|2021-12-02 19:59:50|42914.9|42894.9|42912.2|42892.2|42914.9|42894.9|42912.1|42892.1|2
1638475200000|2021-12-02 20:00:00|42909.8|42889.8|42909.7|42889.7|42909.8|42889.8|42907.2|42887.2|0
1638475220000|2021-12-02 20:00:20|||||||||1
1638475240000|2021-12-02 20:00:40|42909.8|42889.8|42917.2|42897.2|42919.7|42899.7|42909.8|42889.8|1
1638475250000|2021-12-02 20:00:50|42919.6|42899.6|42917.3|42897.3|42919.7|42899.7|42917.2|42897.2|0
1638475260000|2021-12-02 20:01:00|42922.2|42902.2|42919.7|42899.7|42922.2|42902.2|42919.7|42899.7|4
1638475270000|2021-12-02 20:01:10|42917.3|42897.3|42917.2|42897.2|42917.3|42897.3|42914.8|42894.8|0
1638475280000|2021-12-02 20:01:20|42914.8|42894.8|42917.3|42897.3|42917.3|42897.3|42914.8|42894.8|0
1638475290000|2021-12-02 20:01:30|42919.8|42899.8|42922.3|42902.3|42922.3|42902.3|42919.8|42899.8|2
1638475300000|2021-12-02 20:01:40|42922.2|42902.2|42924.8|42904.8|42924.8|42904.8|42922.2|42902.2|1
1638475310000|2021-12-02 20:01:50|42927.2|42907.2|42927.1|42907.1|42927.2|42907.2|42927.1|42907.1|2
1638475320000|2021-12-02 20:02:00|42927.2|42907.2|42924.7|42904.7|42927.2|42907.2|42924.7|42904.7|1
1638475350000|2021-12-02 20:02:30|42927.2|42907.2|42927.2|42907.2|42927.2|42907.2|42927.2|42907.2|4
1638475360000|2021-12-02 20:02:40|42922.3|42902.3|42919.8|42899.8|42922.3|42902.3|42919.8|42899.8|1
1638475370000|2021-12-02 20:02:50|42919.7|42899.7|42919.7|42899.7|42919.7|42899.7|42919.7|42899.7|2
1638475380000|2021-12-02 20:03:00|42927.1|42907.1|42927.2|42907.2|42927.2|42907.2|42927.1|42907.1|15
1638475390000|2021-12-02 20:03:10|||||||||1
1638475410000|2021-12-02 20:03:30|42927.1|42907.1|42927.2|42907.2|42927.2|42907.2|42927.1|42907.1|0
1638475420000|2021-12-02 20:03:40|42927.1|42907.1|42924.8|42904.8|42927.2|42907.2|42924.8|42904.8|0
1638475430000|2021-12-02 20:03:50|42927.2|42907.2|42927.2|42907.2|42927.2|42907.2|42927.2|42907.2|2
1638475440000|2021-12-02 20:04:00|||||||||1
1638475450000|2021-12-02 20:04:10|42932|42912|42934.6|42914.6|42934.6|42914.6|42932|42912|0
1638475460000|2021-12-02 20:04:20|42937.1|42917.1|42937.2|42917.2|42937.2|42917.2|42937.1|42917.1|1
1638475470000|2021-12-02 20:04:30|42937.3|42917.3|42937.3|42917.3|42942.2|42922.2|42937.3|42917.3|0
1638475480000|2021-12-02 20:04:40|42942.2|42922.2|42937.3|42917.3|42942.2|42922.2|42937.3|42917.3|0
1638475490000|2021-12-02 20:04:50|42939.7|42919.7|42942.2|42922.2|42942.2|42922.2|42937.2|42917.2|1
1638475510000|2021-12-02 20:05:10|42939.8|42919.8|42939.7|42919.7|42939.8|42919.8|42939.7|42919.7|0
1638475520000|2021-12-02 20:05:20|42937.3|42917.3|42934.7|42914.7|42939.7|42919.7|42934.7|42914.7|3
1638475530000|2021-12-02 20:05:30|42934.8|42914.8|42939.7|42919.7|42939.7|42919.7|42934.8|42914.8|0
1638475540000|2021-12-02 20:05:40|||||||||1
1638475550000|2021-12-02 20:05:50|||||||||4
1638475570000|2021-12-02 20:06:10|42947.2|42927.2|42947.2|42927.2|42947.2|42927.2|42947.2|42927.2|3
1638475580000|2021-12-02 20:06:20|42947.3|42927.3|42952.2|42932.2|42952.2|42932.2|42947.3|42927.3|0
1638475590000|2021-12-02 20:06:30|42949.7|42929.7|42952.2|42932.2|42952.2|42932.2|42947.3|42927.3|3
1638475600000|2021-12-02 20:06:40|42947.4|42927.4|42949.8|42929.8|42952.2|42932.2|42947.3|42927.3|0
1638475610000|2021-12-02 20:06:50|42952.2|42932.2|42949.8|42929.8|42952.2|42932.2|42947.3|42927.3|0
1638475620000|2021-12-02 20:07:00|42952.2|42932.2|42947.3|42927.3|42952.2|42932.2|42947.3|42927.3|0
1638475630000|2021-12-02 20:07:10|42949.7|42929.7|42952.2|42932.2|42952.2|42932.2|42949.7|42929.7|6
1638475650000|2021-12-02 20:07:30|42947.4|42927.4|42947.3|42927.3|42947.4|42927.4|42947.2|42927.2|0
1638475660000|2021-12-02 20:07:40|42947.2|42927.2|42949.7|42929.7|42949.7|42929.7|42947.2|42927.2|0
1638475670000|2021-12-02 20:07:50|42947.3|42927.3|42947.2|42927.2|42947.3|42927.3|42947.2|42927.2|0
1638475690000|2021-12-02 20:08:10|42944.7|42924.7|42944.7|42924.7|42944.7|42924.7|42944.7|42924.7|1
1638475710000|2021-12-02 20:08:30|||||||||2
1638475720000|2021-12-02 20:08:40|42942.3|42922.3|42937.2|42917.2|42942.3|42922.3|42937.2|42917.2|1
1638475740000|2021-12-02 20:09:00|42939.6|42919.6|42937.2|42917.2|42939.6|42919.6|42937.2|42917.2|2
1638475750000|2021-12-02 20:09:10|42934.7|42914.7|42932.2|42912.2|42934.7|42914.7|42929.8|42909.8|2
1638475760000|2021-12-02 20:09:20|42929.7|42909.7|42929.7|42909.7|42929.7|42909.7|42929.7|42909.7|0
1638475770000|2021-12-02 20:09:30|42927.2|42907.2|42927.2|42907.2|42927.2|42907.2|42927.2|42907.2|0
1638475790000|2021-12-02 20:09:50|42932|42912|42932.1|42912.1|42932.1|42912.1|42929.7|42909.7|0
1638475800000|2021-12-02 20:10:00|42929.7|42909.7|42927.2|42907.2|42932.1|42912.1|42927.2|42907.2|0
1638475810000|2021-12-02 20:10:10|42929.6|42909.6|42927.2|42907.2|42932.2|42912.2|42927.2|42907.2|0
1638475820000|2021-12-02 20:10:20|||||||||2
1638475830000|2021-12-02 20:10:30|42924.8|42904.8|42919.8|42899.8|42924.8|42904.8|42919.8|42899.8|1
1638475840000|2021-12-02 20:10:40|42917.4|42897.4|42917.4|42897.4|42917.4|42897.4|42917.4|42897.4|0
1638475850000|2021-12-02 20:10:50|42915|42895|42914.7|42894.7|42915|42895|42914.7|42894.7|0
1638475860000|2021-12-02 20:11:00|||||||||1
1638475870000|2021-12-02 20:11:10|42912.3|42892.3|42899.8|42879.8|42912.3|42892.3|42899.8|42879.8|6
1638475880000|2021-12-02 20:11:20|42902.2|42882.2|42902.2|42882.2|42904.6|42884.6|42902.2|42882.2|2
1638475890000|2021-12-02 20:11:30|42907.2|42887.2|42907.3|42887.3|42909.7|42889.7|42904.8|42884.8|3
1638475900000|2021-12-02 20:11:40|42904.8|42884.8|42909.7|42889.7|42909.7|42889.7|42904.8|42884.8|0
1638475910000|2021-12-02 20:11:50|42907.3|42887.3|42907.3|42887.3|42909.7|42889.7|42907.3|42887.3|1
1638475920000|2021-12-02 20:12:00|42907.2|42887.2|42904.7|42884.7|42907.2|42887.2|42904.7|42884.7|0
1638475930000|2021-12-02 20:12:10|42907.1|42887.1|42904.8|42884.8|42907.3|42887.3|42904.8|42884.8|0
1638475940000|2021-12-02 20:12:20|42904.7|42884.7|42899.6|42879.6|42904.7|42884.7|42899.6|42879.6|5
1638475950000|2021-12-02 20:12:30|42897.1|42877.1|42894.7|42874.7|42899.7|42879.7|42894.7|42874.7|3
1638475980000|2021-12-02 20:13:00|42897.1|42877.1|42894.7|42874.7|42897.1|42877.1|42894.7|42874.7|2
1638475990000|2021-12-02 20:13:10|42897.2|42877.2|42899.7|42879.7|42899.7|42879.7|42897.2|42877.2|1
1638476000000|2021-12-02 20:13:20|42904.7|42884.7|42904.7|42884.7|42904.7|42884.7|42904.7|42884.7|2
1638476020000|2021-12-02 20:13:40|42907.2|42887.2|42912|42892|42912|42892|42907.2|42887.2|1
1638476030000|2021-12-02 20:13:50|42912.2|42892.2|42912.2|42892.2|42912.2|42892.2|42912.2|42892.2|0
1638476040000|2021-12-02 20:14:00|42917|42897|42917.2|42897.2|42917.2|42897.2|42917|42897|0
1638476070000|2021-12-02 20:14:30|||||||||1
1638476080000|2021-12-02 20:14:40|42917.3|42897.3|42917.2|42897.2|42917.3|42897.3|42917.2|42897.2|1
1638476090000|2021-12-02 20:14:50|42912.4|42892.4|42912.2|42892.2|42912.4|42892.4|42912.2|42892.2|2
1638476100000|2021-12-02 20:15:00|42917.1|42897.1|42919.7|42899.7|42919.7|42899.7|42917.1|42897.1|1
1638476110000|2021-12-02 20:15:10|42919.8|42899.8|42919.7|42899.7|42919.8|42899.8|42919.7|42899.7|0
1638476120000|2021-12-02 20:15:20|42919.8|42899.8|42919.8|42899.8|42919.8|42899.8|42919.7|42899.7|0
1638476130000|2021-12-02 20:15:30|42919.7|42899.7|42919.7|42899.7|42919.7|42899.7|42919.7|42899.7|0
1638476140000|2021-12-02 20:15:40|42917.3|42897.3|42914.9|42894.9|42917.3|42897.3|42914.9|42894.9|0
1638476150000|2021-12-02 20:15:50|42914.7|42894.7|42914.7|42894.7|42914.7|42894.7|42914.7|42894.7|0
1638476160000|2021-12-02 20:16:00|42917.1|42897.1|42917.2|42897.2|42917.2|42897.2|42914.7|42894.7|0
1638476170000|2021-12-02 20:16:10|42917.3|42897.3|42917.3|42897.3|42917.3|42897.3|42917.3|42897.3|0
1638476210000|2021-12-02 20:16:50|42919.7|42899.7|42919.7|42899.7|42919.7|42899.7|42917.3|42897.3|0
1638476220000|2021-12-02 20:17:00|42922.2|42902.2|42922.3|42902.3|42922.3|42902.3|42922.2|42902.2|0
1638476230000|2021-12-02 20:17:10|42919.9|42899.9|42914.7|42894.7|42919.9|42899.9|42914.7|42894.7|1
1638476250000|2021-12-02 20:17:30|42917.1|42897.1|42919.6|42899.6|42919.6|42899.6|42917.1|42897.1|1
1638476260000|2021-12-02 20:17:40|42919.7|42899.7|42919.7|42899.7|42919.7|42899.7|42919.7|42899.7|1
1638476280000|2021-12-02 20:18:00|42917.3|42897.3|42917.3|42897.3|42917.3|42897.3|42917.3|42897.3|0
1638476290000|2021-12-02 20:18:10|42914.9|42894.9|42917.3|42897.3|42917.3|42897.3|42914.9|42894.9|2
1638476300000|2021-12-02 20:18:20|42914.9|42894.9|42914.8|42894.8|42917.3|42897.3|42914.8|42894.8|0
1638476310000|2021-12-02 20:18:30|42914.9|42894.9|42919.8|42899.8|42919.8|42899.8|42914.9|42894.9|1
1638476320000|2021-12-02 20:18:40|42919.7|42899.7|42917.3|42897.3|42919.7|42899.7|42917.3|42897.3|1
1638476330000|2021-12-02 20:18:50|42914.9|42894.9|42914.7|42894.7|42914.9|42894.9|42914.7|42894.7|1
1638476350000|2021-12-02 20:19:10|42912.3|42892.3|42912.2|42892.2|42912.3|42892.3|42912.2|42892.2|1
1638476360000|2021-12-02 20:19:20|42907.3|42887.3|42904.7|42884.7|42907.3|42887.3|42904.7|42884.7|3
1638476370000|2021-12-02 20:19:30|42907.2|42887.2|42907.2|42887.2|42907.2|42887.2|42907.2|42887.2|2
1638476380000|2021-12-02 20:19:40|42912|42892|42915|42895|42915|42895|42912|42892|2
1638476400000|2021-12-02 20:20:00|42914.9|42894.9|42922.2|42902.2|42922.2|42902.2|42914.9|42894.9|1
1638476410000|2021-12-02 20:20:10|42919.8|42899.8|42912.3|42892.3|42919.8|42899.8|42912.3|42892.3|1
1638476420000|2021-12-02 20:20:20|42909.9|42889.9|42907.3|42887.3|42912.3|42892.3|42907.3|42887.3|0
1638476430000|2021-12-02 20:20:30|42909.7|42889.7|42907.3|42887.3|42909.7|42889.7|42907.3|42887.3|0
1638476440000|2021-12-02 20:20:40|42909.7|42889.7|42914.7|42894.7|42914.7|42894.7|42909.7|42889.7|0
1638476450000|2021-12-02 20:20:50|42917.1|42897.1|42919.6|42899.6|42919.6|42899.6|42917.1|42897.1|2
1638476460000|2021-12-02 20:21:00|42917.2|42897.2|42914.8|42894.8|42917.2|42897.2|42914.8|42894.8|3
1638476470000|2021-12-02 20:21:10|42917.2|42897.2|42919.7|42899.7|42919.7|42899.7|42917.2|42897.2|0
1638476480000|2021-12-02 20:21:20|42917.3|42897.3|42912.2|42892.2|42917.3|42897.3|42912.2|42892.2|0
1638476500000|2021-12-02 20:21:40|42917|42897|42914.7|42894.7|42917.2|42897.2|42914.7|42894.7|0
1638476510000|2021-12-02 20:21:50|42917.1|42897.1|42917.1|42897.1|42917.1|42897.1|42917.1|42897.1|0
1638476520000|2021-12-02 20:22:00|42917.2|42897.2|42917.2|42897.2|42917.2|42897.2|42912.2|42892.2|0
1638476530000|2021-12-02 20:22:10|42917.3|42897.3|42919.8|42899.8|42919.8|42899.8|42917.3|42897.3|0
1638476540000|2021-12-02 20:22:20|42922.2|42902.2|42924.6|42904.6|42924.6|42904.6|42922.2|42902.2|1
1638476550000|2021-12-02 20:22:30|42927|42907|42927.2|42907.2|42927.2|42907.2|42927|42907|2
1638476560000|2021-12-02 20:22:40|42927.1|42907.1|42927.1|42907.1|42927.1|42907.1|42927.1|42907.1|0
1638476570000|2021-12-02 20:22:50|42924.7|42904.7|42919.8|42899.8|42924.7|42904.7|42919.8|42899.8|0
1638476580000|2021-12-02 20:23:00|42919.7|42899.7|42922.2|42902.2|42922.2|42902.2|42919.7|42899.7|1
1638476590000|2021-12-02 20:23:10|42922.3|42902.3|42922.3|42902.3|42922.3|42902.3|42922.3|42902.3|0
1638476610000|2021-12-02 20:23:30|42924.8|42904.8|42927.2|42907.2|42927.2|42907.2|42924.8|42904.8|0
1638476620000|2021-12-02 20:23:40|42924.8|42904.8|42924.8|42904.8|42924.8|42904.8|42924.8|42904.8|0
1638476630000|2021-12-02 20:23:50|42927.2|42907.2|42927.2|42907.2|42927.2|42907.2|42927.2|42907.2|0
1638476640000|2021-12-02 20:24:00|42924.8|42904.8|42924.8|42904.8|42924.8|42904.8|42924.8|42904.8|0
1638476650000|2021-12-02 20:24:10|42927.2|42907.2|42927.2|42907.2|42929.6|42909.6|42927.2|42907.2|0
1638476670000|2021-12-02 20:24:30|42924.8|42904.8|42924.7|42904.7|42924.8|42904.8|42924.7|42904.7|0
1638476690000|2021-12-02 20:24:50|42924.8|42904.8|42924.8|42904.8|42924.8|42904.8|42924.8|42904.8|1
1638476700000|2021-12-02 20:25:00|42922.4|42902.4|42924.8|42904.8|42924.8|42904.8|42922.4|42902.4|0
1638476710000|2021-12-02 20:25:10|42929.6|42909.6|42929.7|42909.7|42929.7|42909.7|42929.6|42909.6|1
1638476730000|2021-12-02 20:25:30|42927.3|42907.3|42927.2|42907.2|42927.3|42907.3|42927.2|42907.2|2
1638476740000|2021-12-02 20:25:40|42932|42912|42932.2|42912.2|42932.2|42912.2|42932|42912|0
1638476750000|2021-12-02 20:25:50|42934.6|42914.6|42934.6|42914.6|42934.6|42914.6|42934.6|42914.6|0
1638476760000|2021-12-02 20:26:00|42937|42917|42939.6|42919.6|42939.6|42919.6|42937|42917|1
1638476770000|2021-12-02 20:26:10|42944.7|42924.7|42944.7|42924.7|42944.7|42924.7|42944.7|42924.7|3
1638476790000|2021-12-02 20:26:30|42942.3|42922.3|42942.3|42922.3|42944.7|42924.7|42942.2|42922.2|1
1638476800000|2021-12-02 20:26:40|42944.7|42924.7|42939.7|42919.7|42944.7|42924.7|42939.7|42919.7|1
1638476810000|2021-12-02 20:26:50|||||||||2
1638476820000|2021-12-02 20:27:00|42939.6|42919.6|42937.3|42917.3|42942.1|42922.1|42937.3|42917.3|0
1638476830000|2021-12-02 20:27:10|42937.2|42917.2|42937.2|42917.2|42937.2|42917.2|42937.2|42917.2|0
1638476840000|2021-12-02 20:27:20|42932.4|42912.4|42932.4|42912.4|42932.4|42912.4|42932.4|42912.4|1
1638476890000|2021-12-02 20:28:10|42930|42910|42927.2|42907.2|42930|42910|42927.2|42907.2|0
1638476900000|2021-12-02 20:28:20|42927.1|42907.1|42927.1|42907.1|42927.1|42907.1|42927.1|42907.1|1
1638476910000|2021-12-02 20:28:30|42927.2|42907.2|42924.6|42904.6|42927.2|42907.2|42924.6|42904.6|0
1638476920000|2021-12-02 20:28:40|42924.7|42904.7|42924.7|42904.7|42924.7|42904.7|42924.7|42904.7|1
1638476940000|2021-12-02 20:29:00|42922.2|42902.2|42927.2|42907.2|42927.2|42907.2|42922.2|42902.2|0
1638476950000|2021-12-02 20:29:10|42929.6|42909.6|42929.7|42909.7|42929.7|42909.7|42929.6|42909.6|0
1638476960000|2021-12-02 20:29:20|42929.8|42909.8|42937.2|42917.2|42937.2|42917.2|42929.8|42909.8|2
1638476970000|2021-12-02 20:29:30|||||||||2
1638476980000|2021-12-02 20:29:40|42937.1|42917.1|42932.3|42912.3|42937.1|42917.1|42932.3|42912.3|0
1638476990000|2021-12-02 20:29:50|42929.9|42909.9|42932.2|42912.2|42932.2|42912.2|42929.8|42909.8|0
1638477000000|2021-12-02 20:30:00|42929.8|42909.8|42932.2|42912.2|42932.2|42912.2|42927.2|42907.2|0
1638477010000|2021-12-02 20:30:10|42929.6|42909.6|42929.8|42909.8|42929.8|42909.8|42929.6|42909.6|5
1638477020000|2021-12-02 20:30:20|42929.7|42909.7|42927.2|42907.2|42929.7|42909.7|42927.2|42907.2|1
1638477030000|2021-12-02 20:30:30|42929.6|42909.6|42942.2|42922.2|42942.2|42922.2|42929.6|42909.6|5
1638477040000|2021-12-02 20:30:40|42939.8|42919.8|42932.2|42912.2|42939.8|42919.8|42932.2|42912.2|4
1638477050000|2021-12-02 20:30:50|42927.2|42907.2|42927.2|42907.2|42927.2|42907.2|42927.2|42907.2|4
1638477060000|2021-12-02 20:31:00|42927|42907|42932.2|42912.2|42932.2|42912.2|42927|42907|5
1638477080000|2021-12-02 20:31:20|||||||||2
1638477090000|2021-12-02 20:31:30|42934.7|42914.7|42934.7|42914.7|42934.7|42914.7|42934.7|42914.7|3
1638477100000|2021-12-02 20:31:40|42937.1|42917.1|42939.6|42919.6|42939.6|42919.6|42937.1|42917.1|1
1638477110000|2021-12-02 20:31:50|42937.2|42917.2|42937.2|42917.2|42937.2|42917.2|42937.2|42917.2|0
1638477120000|2021-12-02 20:32:00|42939.6|42919.6|42939.7|42919.7|42939.7|42919.7|42939.6|42919.6|2
1638477130000|2021-12-02 20:32:10|42942.2|42922.2|42949.6|42929.6|42949.6|42929.6|42942.2|42922.2|4
1638477140000|2021-12-02 20:32:20|42949.7|42929.7|42949.7|42929.7|42949.7|42929.7|42947.3|42927.3|1
1638477150000|2021-12-02 20:32:30|42947.3|42927.3|42947.3|42927.3|42947.3|42927.3|42947.3|42927.3|0
1638477160000|2021-12-02 20:32:40|42952.1|42932.1|42952.1|42932.1|42952.1|42932.1|42952.1|42932.1|1
1638477170000|2021-12-02 20:32:50|42952.2|42932.2|42947.2|42927.2|42952.2|42932.2|42947.2|42927.2|0
1638477180000|2021-12-02 20:33:00|42952.1|42932.1|42952.2|42932.2|42952.2|42932.2|42952.1|42932.1|4
1638477190000|2021-12-02 20:33:10|42949.8|42929.8|42952.2|42932.2|42952.2|42932.2|42947.2|42927.2|0
1638477210000|2021-12-02 20:33:30|42947.3|42927.3|42947.2|42927.2|42947.3|42927.3|42947.2|42927.2|0
1638477220000|2021-12-02 20:33:40|||||||||1
1638477230000|2021-12-02 20:33:50|42944.8|42924.8|42944.7|42924.7|42944.8|42924.8|42942.3|42922.3|2
1638477240000|2021-12-02 20:34:00|42942.1|42922.1|42942.3|42922.3|42942.3|42922.3|42942.1|42922.1|1
1638477250000|2021-12-02 20:34:10|42942.4|42922.4|42942.3|42922.3|42942.4|42922.4|42942.3|42922.3|0
1638477260000|2021-12-02 20:34:20|42942.2|42922.2|42942.2|42922.2|42942.2|42922.2|42942.2|42922.2|0
1638477270000|2021-12-02 20:34:30|42939.8|42919.8|42942.2|42922.2|42942.2|42922.2|42939.8|42919.8|0
1638477280000|2021-12-02 20:34:40|42939.8|42919.8|42942.2|42922.2|42942.2|42922.2|42939.7|42919.7|0
1638477300000|2021-12-02 20:35:00|42939.8|42919.8|42937.2|42917.2|42939.8|42919.8|42937.2|42917.2|1
1638477310000|2021-12-02 20:35:10|||||||||1
1638477320000|2021-12-02 20:35:20|42934.7|42914.7|42932.2|42912.2|42934.7|42914.7|42932.2|42912.2|0
1638477330000|2021-12-02 20:35:30|42929.7|42909.7|42932.1|42912.1|42932.1|42912.1|42929.7|42909.7|0
1638477340000|2021-12-02 20:35:40|42932.2|42912.2|42932.2|42912.2|42932.2|42912.2|42932.2|42912.2|0
1638477370000|2021-12-02 20:36:10|42937.1|42917.1|42937.2|42917.2|42937.2|42917.2|42937.1|42917.1|3
1638477380000|2021-12-02 20:36:20|42939.6|42919.6|42937.2|42917.2|42939.6|42919.6|42937.2|42917.2|0
1638477390000|2021-12-02 20:36:30|42942.1|42922.1|42942.2|42922.2|42942.2|42922.2|42939.8|42919.8|0
1638477410000|2021-12-02 20:36:50|42939.7|42919.7|42937.2|42917.2|42939.7|42919.7|42937.2|42917.2|0
1638477420000|2021-12-02 20:37:00|42939.6|42919.6|42939.8|42919.8|42942.2|42922.2|42939.6|42919.6|0
1638477430000|2021-12-02 20:37:10|42937.3|42917.3|42942.2|42922.2|42942.2|42922.2|42937.2|42917.2|5
1638477440000|2021-12-02 20:37:20|42939.7|42919.7|42939.7|42919.7|42939.7|42919.7|42939.7|42919.7|0
1638477460000|2021-12-02 20:37:40|42942.2|42922.2|42937.2|42917.2|42942.2|42922.2|42937.2|42917.2|1
1638477490000|2021-12-02 20:38:10|42934.7|42914.7|42934.7|42914.7|42934.7|42914.7|42934.7|42914.7|0
1638477500000|2021-12-02 20:38:20|42932.3|42912.3|42932.2|42912.2|42932.3|42912.3|42932.2|42912.2|3
1638477520000|2021-12-02 20:38:40|42927.3|42907.3|42927.3|42907.3|42927.3|42907.3|42927.3|42907.3|3
1638477550000|2021-12-02 20:39:10|42924.8|42904.8|42924.7|42904.7|42924.8|42904.8|42924.7|42904.7|2
1638477570000|2021-12-02 20:39:30|42922.3|42902.3|42924.8|42904.8|42924.8|42904.8|42922.3|42902.3|0
1638477580000|2021-12-02 20:39:40|42927.2|42907.2|42927.2|42907.2|42927.2|42907.2|42927.2|42907.2|1
1638477600000|2021-12-02 20:40:00|42924.7|42904.7|42924.7|42904.7|42924.7|42904.7|42922.3|42902.3|2
1638477610000|2021-12-02 20:40:10|42927.1|42907.1|42924.7|42904.7|42927.1|42907.1|42924.7|42904.7|2
1638477620000|2021-12-02 20:40:20|42927.1|42907.1|42927.2|42907.2|42927.2|42907.2|42924.7|42904.7|0
1638477630000|2021-12-02 20:40:30|42924.7|42904.7|42927.1|42907.1|42927.1|42907.1|42924.7|42904.7|0
1638477640000|2021-12-02 20:40:40|42924.8|42904.8|42927.2|42907.2|42927.2|42907.2|42924.7|42904.7|0
1638477650000|2021-12-02 20:40:50|42929.6|42909.6|42929.7|42909.7|42929.7|42909.7|42929.6|42909.6|2
1638477660000|2021-12-02 20:41:00|42934.7|42914.7|42934.7|42914.7|42934.7|42914.7|42934.7|42914.7|5
1638477710000|2021-12-02 20:41:50|42937.1|42917.1|42937.2|42917.2|42937.2|42917.2|42937.1|42917.1|0
1638477720000|2021-12-02 20:42:00|42942|42922|42942.2|42922.2|42942.2|42922.2|42942|42922|1
1638477730000|2021-12-02 20:42:10|42942.3|42922.3|42947.2|42927.2|42947.2|42927.2|42942.3|42922.3|0
1638477750000|2021-12-02 20:42:30|||||||||1
1638477770000|2021-12-02 20:42:50|42949.6|42929.6|42947.3|42927.3|42949.7|42929.7|42947.3|42927.3|0
1638477780000|2021-12-02 20:43:00|42949.7|42929.7|42947.3|42927.3|42949.7|42929.7|42947.3|42927.3|0
1638477790000|2021-12-02 20:43:10|42947.2|42927.2|42947.2|42927.2|42947.3|42927.3|42947.2|42927.2|0
1638477820000|2021-12-02 20:43:40|42942.2|42922.2|42942.2|42922.2|42942.2|42922.2|42942.2|42922.2|2
1638477840000|2021-12-02 20:44:00|42939.8|42919.8|42939.8|42919.8|42939.8|42919.8|42939.8|42919.8|1
1638477850000|2021-12-02 20:44:10|42939.7|42919.7|42939.7|42919.7|42939.7|42919.7|42939.7|42919.7|0
1638477860000|2021-12-02 20:44:20|42942.2|42922.2|42942.2|42922.2|42942.2|42922.2|42942.2|42922.2|1
1638477880000|2021-12-02 20:44:40|42937.4|42917.4|42937.4|42917.4|42942.2|42922.2|42937.3|42917.3|0
1638477890000|2021-12-02 20:44:50|42937.3|42917.3|42937.3|42917.3|42937.3|42917.3|42937.3|42917.3|0
1638477900000|2021-12-02 20:45:00|42942.1|42922.1|42937.2|42917.2|42942.1|42922.1|42937.2|42917.2|0
1638477910000|2021-12-02 20:45:10|42937.3|42917.3|42939.7|42919.7|42939.7|42919.7|42937.3|42917.3|1
1638477920000|2021-12-02 20:45:20|42937.3|42917.3|42937.2|42917.2|42937.3|42917.3|42937.2|42917.2|0
1638477930000|2021-12-02 20:45:30|42934.8|42914.8|42934.7|42914.7|42937.2|42917.2|42934.7|42914.7|0
1638477940000|2021-12-02 20:45:40|42932.2|42912.2|42929.7|42909.7|42932.2|42912.2|42929.7|42909.7|3
1638477960000|2021-12-02 20:46:00|42927.3|42907.3|42922.2|42902.2|42927.3|42907.3|42919.8|42899.8|5
1638477970000|2021-12-02 20:46:10|42919.7|42899.7|42919.6|42899.6|42919.7|42899.7|42917.2|42897.2|12
1638477990000|2021-12-02 20:46:30|42917.2|42897.2|42919.7|42899.7|42919.7|42899.7|42917.2|42897.2|0
1638478000000|2021-12-02 20:46:40|42922.1|42902.1|42922.2|42902.2|42922.2|42902.2|42922.1|42902.1|1
1638478020000|2021-12-02 20:47:00|42924.6|42904.6|42927.2|42907.2|42929.7|42909.7|42924.6|42904.6|1
1638478030000|2021-12-02 20:47:10|42924.8|42904.8|42924.7|42904.7|42924.8|42904.8|42924.7|42904.7|0
1638478040000|2021-12-02 20:47:20|42924.8|42904.8|42924.8|42904.8|42924.8|42904.8|42924.8|42904.8|0
1638478050000|2021-12-02 20:47:30|42924.7|42904.7|42924.7|42904.7|42924.7|42904.7|42924.7|42904.7|0
1638478070000|2021-12-02 20:47:50|42924.8|42904.8|42922.2|42902.2|42927.2|42907.2|42922.2|42902.2|1
1638478080000|2021-12-02 20:48:00|42919.8|42899.8|42922.2|42902.2|42924.7|42904.7|42919.7|42899.7|1
1638478090000|2021-12-02 20:48:10|42924.7|42904.7|42929.7|42909.7|42929.7|42909.7|42922.2|42902.2|1
1638478100000|2021-12-02 20:48:20|42927.3|42907.3|42927.2|42907.2|42929.6|42909.6|42927.2|42907.2|0
1638478110000|2021-12-02 20:48:30|42929.6|42909.6|42932.2|42912.2|42932.2|42912.2|42927.2|42907.2|0
1638478120000|2021-12-02 20:48:40|42927.2|42907.2|42932.2|42912.2|42932.2|42912.2|42927.2|42907.2|0
1638478130000|2021-12-02 20:48:50|42929.8|42909.8|42932.2|42912.2|42932.2|42912.2|42927.2|42907.2|0
1638478140000|2021-12-02 20:49:00|42929.7|42909.7|42932.2|42912.2|42932.2|42912.2|42927.2|42907.2|0
1638478150000|2021-12-02 20:49:10|42929.8|42909.8|42929.7|42909.7|42932.2|42912.2|42927.3|42907.3|0
1638478160000|2021-12-02 20:49:20|42932.2|42912.2|42929.7|42909.7|42932.2|42912.2|42929.7|42909.7|1
1638478170000|2021-12-02 20:49:30|42932.1|42912.1|42934.7|42914.7|42937.2|42917.2|42932.1|42912.1|0
1638478180000|2021-12-02 20:49:40|42937.2|42917.2|42934.7|42914.7|42937.2|42917.2|42934.7|42914.7|0
1638478190000|2021-12-02 20:49:50|42932.2|42912.2|42932.2|42912.2|42932.2|42912.2|42932.2|42912.2|1
1638478200000|2021-12-02 20:50:00|42929.8|42909.8|42932.2|42912.2|42934.6|42914.6|42927.2|42907.2|2
1638478210000|2021-12-02 20:50:10|42929.8|42909.8|42924.7|42904.7|42929.8|42909.8|42924.7|42904.7|6
1638478220000|2021-12-02 20:50:20|42927.2|42907.2|42919.7|42899.7|42927.2|42907.2|42919.7|42899.7|1
1638478230000|2021-12-02 20:50:30|42917.3|42897.3|42912.2|42892.2|42917.3|42897.3|42912.2|42892.2|2
1638478240000|2021-12-02 20:50:40|42907.2|42887.2|42907.2|42887.2|42912.1|42892.1|42907.2|42887.2|5
1638478250000|2021-12-02 20:50:50|42904.8|42884.8|42907.2|42887.2|42907.2|42887.2|42904.8|42884.8|2
1638478260000|2021-12-02 20:51:00|42904.8|42884.8|42902.3|42882.3|42904.8|42884.8|42902.3|42882.3|5
1638478270000|2021-12-02 20:51:10|42902.2|42882.2|42902.2|42882.2|42904.6|42884.6|42902.2|42882.2|1
1638478280000|2021-12-02 20:51:20|42899.8|42879.8|42894.8|42874.8|42899.8|42879.8|42894.8|42874.8|6
1638478290000|2021-12-02 20:51:30|42892.2|42872.2|42889.7|42869.7|42892.2|42872.2|42887.2|42867.2|3
1638478300000|2021-12-02 20:51:40|42892.1|42872.1|42894.7|42874.7|42897.2|42877.2|42892.1|42872.1|3
1638478310000|2021-12-02 20:51:50|42892.2|42872.2|42892.2|42872.2|42892.2|42872.2|42892.2|42872.2|5
1638478320000|2021-12-02 20:52:00|42897|42877|42897|42877|42897|42877|42897|42877|4
1638478330000|2021-12-02 20:52:10|42897.2|42877.2|42892.3|42872.3|42897.2|42877.2|42892.3|42872.3|4
1638478340000|2021-12-02 20:52:20|42892.2|42872.2|42892.2|42872.2|42892.2|42872.2|42892.2|42872.2|1
1638478350000|2021-12-02 20:52:30|42889.7|42869.7|42889.7|42869.7|42892.2|42872.2|42889.7|42869.7|0
1638478360000|2021-12-02 20:52:40|42889.8|42869.8|42892.2|42872.2|42892.2|42872.2|42889.7|42869.7|1
1638478370000|2021-12-02 20:52:50|42889.7|42869.7|42889.7|42869.7|42892.2|42872.2|42889.7|42869.7|0
1638478380000|2021-12-02 20:53:00|42892.2|42872.2|42889.7|42869.7|42892.2|42872.2|42889.7|42869.7|0
1638478390000|2021-12-02 20:53:10|42892.1|42872.1|42892.2|42872.2|42892.2|42872.2|42889.7|42869.7|1
1638478400000|2021-12-02 20:53:20|42894.6|42874.6|42894.6|42874.6|42894.6|42874.6|42894.6|42874.6|1
1638478410000|2021-12-02 20:53:30|42894.7|42874.7|42902|42882|42902|42882|42894.7|42874.7|4
1638478420000|2021-12-02 20:53:40|42899.6|42879.6|42897.2|42877.2|42899.6|42879.6|42894.7|42874.7|0
1638478430000|2021-12-02 20:53:50|42894.8|42874.8|42894.7|42874.7|42894.8|42874.8|42892.2|42872.2|0
1638478440000|2021-12-02 20:54:00|42892.3|42872.3|42887.2|42867.2|42892.3|42872.3|42887.2|42867.2|0
1638478450000|2021-12-02 20:54:10|42884.8|42864.8|42879.7|42859.7|42884.8|42864.8|42877.2|42857.2|4
1638478460000|2021-12-02 20:54:20|42879.8|42859.8|42884.7|42864.7|42884.7|42864.7|42879.8|42859.8|2
1638478470000|2021-12-02 20:54:30|42882.2|42862.2|42884.6|42864.6|42884.6|42864.6|42882.2|42862.2|1
1638478480000|2021-12-02 20:54:40|42887.1|42867.1|42892.2|42872.2|42892.2|42872.2|42887.1|42867.1|0
1638478490000|2021-12-02 20:54:50|42889.7|42869.7|42884.7|42864.7|42889.7|42869.7|42884.7|42864.7|4
1638478500000|2021-12-02 20:55:00|42887.1|42867.1|42887.2|42867.2|42887.2|42867.2|42882.2|42862.2|2
1638478510000|2021-12-02 20:55:10|42889.6|42869.6|42887.1|42867.1|42889.6|42869.6|42884.7|42864.7|2
1638478520000|2021-12-02 20:55:20|42887.2|42867.2|42887.2|42867.2|42887.2|42867.2|42882.2|42862.2|5
1638478530000|2021-12-02 20:55:30|42882.2|42862.2|42874.7|42854.7|42882.2|42862.2|42872.2|42852.2|5
1638478540000|2021-12-02 20:55:40|42872.2|42852.2|42872.2|42852.2|42872.2|42852.2|42872.2|42852.2|4
1638478550000|2021-12-02 20:55:50|42869.8|42849.8|42872.2|42852.2|42872.2|42852.2|42869.7|42849.7|5
1638478560000|2021-12-02 20:56:00|42874.6|42854.6|42879.7|42859.7|42879.7|42859.7|42874.6|42854.6|0
1638478570000|2021-12-02 20:56:10|42877.3|42857.3|42877.2|42857.2|42877.3|42857.3|42877.2|42857.2|5
1638478580000|2021-12-02 20:56:20|||||||||1
1638478590000|2021-12-02 20:56:30|42879.6|42859.6|42879.7|42859.7|42879.7|42859.7|42879.6|42859.6|1
1638478600000|2021-12-02 20:56:40|42882.2|42862.2|42884.8|42864.8|42887.2|42867.2|42882.2|42862.2|3
1638478610000|2021-12-02 20:56:50|42887.1|42867.1|42889.5|42869.5|42889.5|42869.5|42884.7|42864.7|1
1638478620000|2021-12-02 20:57:00|42889.7|42869.7|42889.7|42869.7|42889.7|42869.7|42889.7|42869.7|0
1638478630000|2021-12-02 20:57:10|42889.6|42869.6|42889.6|42869.6|42889.6|42869.6|42889.6|42869.6|4
1638478640000|2021-12-02 20:57:20|42887.3|42867.3|42887.2|42867.2|42887.3|42867.3|42887.2|42867.2|0
1638478650000|2021-12-02 20:57:30|42884.7|42864.7|42884.7|42864.7|42884.7|42864.7|42884.7|42864.7|0
1638478660000|2021-12-02 20:57:40|42884.8|42864.8|42887.2|42867.2|42889.6|42869.6|42884.8|42864.8|2
1638478670000|2021-12-02 20:57:50|42889.6|42869.6|42887.2|42867.2|42889.7|42869.7|42887.2|42867.2|0
1638478680000|2021-12-02 20:58:00|42884.8|42864.8|42877.3|42857.3|42884.8|42864.8|42877.3|42857.3|3
1638478690000|2021-12-02 20:58:10|42874.8|42854.8|42872.2|42852.2|42874.8|42854.8|42872.2|42852.2|0
1638478700000|2021-12-02 20:58:20|||||||||1
1638478710000|2021-12-02 20:58:30|42874.7|42854.7|42874.7|42854.7|42874.7|42854.7|42872.2|42852.2|0
1638478720000|2021-12-02 20:58:40|42872.2|42852.2|42877.2|42857.2|42877.2|42857.2|42872.2|42852.2|0
1638478730000|2021-12-02 20:58:50|42874.8|42854.8|42874.8|42854.8|42874.8|42854.8|42874.8|42854.8|0
1638478740000|2021-12-02 20:59:00|42874.7|42854.7|42872.2|42852.2|42874.7|42854.7|42872.2|42852.2|4
1638478750000|2021-12-02 20:59:10|42874.6|42854.6|42872.1|42852.1|42874.7|42854.7|42872.1|42852.1|7
1638478760000|2021-12-02 20:59:20|42867.2|42847.2|42867.2|42847.2|42867.2|42847.2|42867.2|42847.2|5
1638478770000|2021-12-02 20:59:30|42869.6|42849.6|42872.1|42852.1|42872.2|42852.2|42867.3|42847.3|5
1638478780000|2021-12-02 20:59:40|42872.2|42852.2|42887.2|42867.2|42889.7|42869.7|42872.2|42852.2|8
1638478790000|2021-12-02 20:59:50|42884.8|42864.8|42884.7|42864.7|42889.7|42869.7|42882.2|42862.2|3
1638478800000|2021-12-02 21:00:00|42887.1|42867.1|42892.1|42872.1|42892.1|42872.1|42879.7|42859.7|10
1638478810000|2021-12-02 21:00:10|42894.5|42874.5|42899.6|42879.6|42899.6|42879.6|42894.5|42874.5|0
1638478820000|2021-12-02 21:00:20|42899.7|42879.7|42899.7|42879.7|42899.7|42879.7|42899.7|42879.7|0
1638478830000|2021-12-02 21:00:30|42897.3|42877.3|42892.4|42872.4|42897.3|42877.3|42892.4|42872.4|1
1638478840000|2021-12-02 21:00:40|42894.7|42874.7|42892.3|42872.3|42894.8|42874.8|42892.3|42872.3|0
1638478850000|2021-12-02 21:00:50|42892.2|42872.2|42892.2|42872.2|42892.2|42872.2|42892.2|42872.2|0
1638478860000|2021-12-02 21:01:00|||||||||1
1638478880000|2021-12-02 21:01:20|42892.3|42872.3|42894.7|42874.7|42894.7|42874.7|42892.2|42872.2|4
1638478900000|2021-12-02 21:01:40|42892.3|42872.3|42892.2|42872.2|42892.3|42872.3|42889.7|42869.7|2
1638478910000|2021-12-02 21:01:50|42892.3|42872.3|42889.9|42869.9|42892.3|42872.3|42889.9|42869.9|1
1638478920000|2021-12-02 21:02:00|42889.7|42869.7|42892.3|42872.3|42892.3|42872.3|42889.7|42869.7|5
1638478930000|2021-12-02 21:02:10|||||||||3
1638478940000|2021-12-02 21:02:20|42889.8|42869.8|42892.2|42872.2|42892.2|42872.2|42889.8|42869.8|0
1638478950000|2021-12-02 21:02:30|42892.3|42872.3|42892.3|42872.3|42892.3|42872.3|42889.8|42869.8|1
1638478960000|2021-12-02 21:02:40|42889.9|42869.9|42892.3|42872.3|42892.3|42872.3|42887.4|42867.4|2
1638478970000|2021-12-02 21:02:50|42889.9|42869.9|42887.3|42867.3|42889.9|42869.9|42887.3|42867.3|1
1638478980000|2021-12-02 21:03:00|42889.7|42869.7|42892.2|42872.2|42892.2|42872.2|42889.7|42869.7|0
1638479000000|2021-12-02 21:03:20|42889.8|42869.8|42889.7|42869.7|42889.8|42869.8|42889.7|42869.7|0
1638479010000|2021-12-02 21:03:30|42887.3|42867.3|42887.2|42867.2|42887.3|42867.3|42887.2|42867.2|1
1638479020000|2021-12-02 21:03:40|42889.6|42869.6|42887.3|42867.3|42889.7|42869.7|42887.3|42867.3|4
1638479030000|2021-12-02 21:03:50|42887.2|42867.2|42887.2|42867.2|42887.2|42867.2|42887.2|42867.2|1
1638479040000|2021-12-02 21:04:00|42889.6|42869.6|42887.2|42867.2|42889.7|42869.7|42887.2|42867.2|3
1638479050000|2021-12-02 21:04:10|42889.6|42869.6|42889.7|42869.7|42892|42872|42889.6|42869.6|0
1638479060000|2021-12-02 21:04:20|42889.6|42869.6|42887.2|42867.2|42889.6|42869.6|42887.2|42867.2|2
1638479100000|2021-12-02 21:05:00|42889.6|42869.6|42889.7|42869.7|42889.7|42869.7|42889.6|42869.6|1
1638479110000|2021-12-02 21:05:10|42887.2|42867.2|42887.2|42867.2|42887.2|42867.2|42887.2|42867.2|0
1638479120000|2021-12-02 21:05:20|42889.7|42869.7|42889.7|42869.7|42889.7|42869.7|42889.7|42869.7|0
1638479160000|2021-12-02 21:06:00|42892.2|42872.2|42892.2|42872.2|42892.2|42872.2|42892.2|42872.2|2
1638479200000|2021-12-02 21:06:40|42892.3|42872.3|42892.3|42872.3|42892.3|42872.3|42892.3|42872.3|0
1638479210000|2021-12-02 21:06:50|42894.8|42874.8|42892.3|42872.3|42894.8|42874.8|42892.3|42872.3|1
1638479220000|2021-12-02 21:07:00|42894.9|42874.9|42892.3|42872.3|42894.9|42874.9|42892.3|42872.3|2
1638479250000|2021-12-02 21:07:30|||||||||1
1638479260000|2021-12-02 21:07:40|42892.2|42872.2|42892.2|42872.2|42892.2|42872.2|42892.2|42872.2|0
1638479350000|2021-12-02 21:09:10|||||||||2
1638479370000|2021-12-02 21:09:30|42889.7|42869.7|42889.7|42869.7|42889.7|42869.7|42889.7|42869.7|3
1638479390000|2021-12-02 21:09:50|42892.2|42872.2|42892.2|42872.2|42892.2|42872.2|42892.2|42872.2|0
1638479400000|2021-12-02 21:10:00|42889.8|42869.8|42887.3|42867.3|42889.8|42869.8|42887.3|42867.3|2
1638479410000|2021-12-02 21:10:10|42887.2|42867.2|42887.2|42867.2|42887.2|42867.2|42887.2|42867.2|0
1638479480000|2021-12-02 21:11:20|42884.7|42864.7|42884.7|42864.7|42884.7|42864.7|42884.7|42864.7|1
1638479490000|2021-12-02 21:11:30|||||||||2
1638479500000|2021-12-02 21:11:40|42882.1|42862.1|42884.6|42864.6|42884.6|42864.6|42882.1|42862.1|0
1638479510000|2021-12-02 21:11:50|42884.7|42864.7|42884.7|42864.7|42884.7|42864.7|42882.3|42862.3|3
1638479550000|2021-12-02 21:12:30|42892.3|42872.3|42892.3|42872.3|42892.3|42872.3|42892.3|42872.3|5
1638479560000|2021-12-02 21:12:40|||||||||10
1638479570000|2021-12-02 21:12:50|42889.7|42869.7|42889.7|42869.7|42889.7|42869.7|42889.7|42869.7|7
1638479580000|2021-12-02 21:13:00|||||||||4
1638479590000|2021-12-02 21:13:10|42889.8|42869.8|42889.8|42869.8|42889.8|42869.8|42889.8|42869.8|0
1638479600000|2021-12-02 21:13:20|42892.2|42872.2|42892.2|42872.2|42892.2|42872.2|42892.2|42872.2|0
1638479640000|2021-12-02 21:14:00|42889.8|42869.8|42889.7|42869.7|42889.8|42869.8|42889.7|42869.7|2
1638479650000|2021-12-02 21:14:10|42887.3|42867.3|42887.3|42867.3|42887.3|42867.3|42887.3|42867.3|1
1638479670000|2021-12-02 21:14:30|42887.2|42867.2|42887.2|42867.2|42887.2|42867.2|42887.2|42867.2|1
1638479700000|2021-12-02 21:15:00|42884.8|42864.8|42887.2|42867.2|42887.2|42867.2|42884.8|42864.8|2
1638479710000|2021-12-02 21:15:10|42884.8|42864.8|42887.2|42867.2|42887.2|42867.2|42884.8|42864.8|0
1638479790000|2021-12-02 21:16:30|42892.2|42872.2|42892.2|42872.2|42892.2|42872.2|42892.2|42872.2|1
1638479800000|2021-12-02 21:16:40|42892.3|42872.3|42892.3|42872.3|42892.3|42872.3|42892.3|42872.3|1
1638479810000|2021-12-02 21:16:50|42894.7|42874.7|42894.7|42874.7|42894.7|42874.7|42894.7|42874.7|0
1638479820000|2021-12-02 21:17:00|42897.1|42877.1|42894.7|42874.7|42897.1|42877.1|42894.7|42874.7|0
1638479840000|2021-12-02 21:17:20|42897.1|42877.1|42897.1|42877.1|42897.1|42877.1|42897.1|42877.1|0
1638479850000|2021-12-02 21:17:30|42894.7|42874.7|42894.8|42874.8|42894.8|42874.8|42894.7|42874.7|0
1638479870000|2021-12-02 21:17:50|42894.7|42874.7|42897.2|42877.2|42897.2|42877.2|42894.7|42874.7|0
1638479910000|2021-12-02 21:18:30|||||||||2
1638479940000|2021-12-02 21:19:00|||||||||2
1638480040000|2021-12-02 21:20:40|42899.6|42879.6|42899.8|42879.8|42899.8|42879.8|42899.6|42879.6|0
1638480060000|2021-12-02 21:21:00|42899.9|42879.9|42902.4|42882.4|42902.4|42882.4|42899.9|42879.9|2
1638480080000|2021-12-02 21:21:20|42902.3|42882.3|42902.3|42882.3|42902.3|42882.3|42902.3|42882.3|2
1638480170000|2021-12-02 21:22:50|42904.8|42884.8|42909.6|42889.6|42909.6|42889.6|42904.8|42884.8|2
1638480190000|2021-12-02 21:23:10|42907.2|42887.2|42907.2|42887.2|42907.2|42887.2|42907.2|42887.2|1
1638480210000|2021-12-02 21:23:30|42907.3|42887.3|42907.3|42887.3|42907.3|42887.3|42907.3|42887.3|1
1638480220000|2021-12-02 21:23:40|42912.2|42892.2|42912.2|42892.2|42912.2|42892.2|42912.2|42892.2|2
1638480240000|2021-12-02 21:24:00|42909.7|42889.7|42907.3|42887.3|42909.7|42889.7|42907.2|42887.2|2
1638480280000|2021-12-02 21:24:40|42907.2|42887.2|42904.7|42884.7|42907.2|42887.2|42904.7|42884.7|5
1638480290000|2021-12-02 21:24:50|||||||||3
1638480320000|2021-12-02 21:25:20|||||||||1
1638480330000|2021-12-02 21:25:30|42904.8|42884.8|42904.8|42884.8|42904.8|42884.8|42904.8|42884.8|0
1638480340000|2021-12-02 21:25:40|||||||||1
1638480350000|2021-12-02 21:25:50|42904.7|42884.7|42904.7|42884.7|42904.7|42884.7|42904.7|42884.7|0
1638480360000|2021-12-02 21:26:00|42904.8|42884.8|42904.8|42884.8|42904.8|42884.8|42904.8|42884.8|0
1638480370000|2021-12-02 21:26:10|42902.3|42882.3|42902.3|42882.3|42902.3|42882.3|42902.3|42882.3|2
1638480400000|2021-12-02 21:26:40|42902.2|42882.2|42902.2|42882.2|42902.2|42882.2|42902.2|42882.2|4
1638480420000|2021-12-02 21:27:00|42904.6|42884.6|42904.6|42884.6|42904.6|42884.6|42904.6|42884.6|0
1638480430000|2021-12-02 21:27:10|42904.7|42884.7|42907.2|42887.2|42907.2|42887.2|42904.7|42884.7|8
1638480460000|2021-12-02 21:27:40|42909.6|42889.6|42907.2|42887.2|42909.6|42889.6|42907.2|42887.2|0
1638480470000|2021-12-02 21:27:50|42909.6|42889.6|42909.6|42889.6|42909.6|42889.6|42909.6|42889.6|0
1638480530000|2021-12-02 21:28:50|42907.2|42887.2|42907.2|42887.2|42907.2|42887.2|42907.2|42887.2|5
1638480540000|2021-12-02 21:29:00|42907.1|42887.1|42904.5|42884.5|42907.1|42887.1|42904.5|42884.5|5
1638480560000|2021-12-02 21:29:20|42904.4|42884.4|42904.6|42884.6|42904.6|42884.6|42904.4|42884.4|2
1638480570000|2021-12-02 21:29:30|42902.2|42882.2|42902.2|42882.2|42902.2|42882.2|42902.2|42882.2|0
1638480580000|2021-12-02 21:29:40|42904.6|42884.6|42904.6|42884.6|42904.6|42884.6|42904.6|42884.6|2
1638480590000|2021-12-02 21:29:50|42904.7|42884.7|42904.6|42884.6|42904.7|42884.7|42904.6|42884.6|2
1638480600000|2021-12-02 21:30:00|42902.2|42882.2|42902.2|42882.2|42902.2|42882.2|42902.2|42882.2|5
1638480610000|2021-12-02 21:30:10|||||||||2
1638480660000|2021-12-02 21:31:00|42904.6|42884.6|42899.7|42879.7|42904.6|42884.6|42899.7|42879.7|9
1638480680000|2021-12-02 21:31:20|||||||||1
1638480710000|2021-12-02 21:31:50|42904.7|42884.7|42904.7|42884.7|42904.7|42884.7|42904.7|42884.7|1
1638480730000|2021-12-02 21:32:10|42907.2|42887.2|42909.6|42889.6|42909.6|42889.6|42907.2|42887.2|4
1638480750000|2021-12-02 21:32:30|42909.7|42889.7|42912.2|42892.2|42912.2|42892.2|42909.7|42889.7|0
1638480760000|2021-12-02 21:32:40|||||||||1
1638480790000|2021-12-02 21:33:10|42909.8|42889.8|42909.7|42889.7|42909.8|42889.8|42909.7|42889.7|0
1638480820000|2021-12-02 21:33:40|42914.7|42894.7|42914.7|42894.7|42914.7|42894.7|42914.7|42894.7|2
1638480830000|2021-12-02 21:33:50|42917.2|42897.2|42917.2|42897.2|42917.3|42897.3|42917.2|42897.2|7
1638480840000|2021-12-02 21:34:00|42914.8|42894.8|42914.7|42894.7|42914.8|42894.8|42914.7|42894.7|2
1638480850000|2021-12-02 21:34:10|42909.7|42889.7|42909.7|42889.7|42909.7|42889.7|42909.7|42889.7|1
1638480860000|2021-12-02 21:34:20|42912.1|42892.1|42912.2|42892.2|42912.2|42892.2|42912.1|42892.1|0
1638480880000|2021-12-02 21:34:40|||||||||1
1638480890000|2021-12-02 21:34:50|42909.8|42889.8|42909.8|42889.8|42909.8|42889.8|42909.8|42889.8|0
1638480900000|2021-12-02 21:35:00|42912.2|42892.2|42912.2|42892.2|42912.2|42892.2|42912.2|42892.2|0
1638480920000|2021-12-02 21:35:20|42909.8|42889.8|42909.8|42889.8|42909.8|42889.8|42909.8|42889.8|0
1638480930000|2021-12-02 21:35:30|42907.4|42887.4|42907.3|42887.3|42907.4|42887.4|42907.3|42887.3|0
1638480940000|2021-12-02 21:35:40|42909.7|42889.7|42912.2|42892.2|42912.2|42892.2|42909.7|42889.7|0
1638480960000|2021-12-02 21:36:00|42912.3|42892.3|42912.2|42892.2|42912.3|42892.3|42909.7|42889.7|4
1638480980000|2021-12-02 21:36:20|||||||||2
1638481000000|2021-12-02 21:36:40|42909.8|42889.8|42909.8|42889.8|42909.8|42889.8|42909.8|42889.8|1
1638481010000|2021-12-02 21:36:50|42912.2|42892.2|42912.2|42892.2|42912.2|42892.2|42912.2|42892.2|0
1638481060000|2021-12-02 21:37:40|42914.6|42894.6|42914.7|42894.7|42914.7|42894.7|42914.6|42894.6|0
1638481100000|2021-12-02 21:38:20|42912.2|42892.2|42909.7|42889.7|42912.2|42892.2|42909.7|42889.7|1
1638481110000|2021-12-02 21:38:30|||||||||1
1638481140000|2021-12-02 21:39:00|42909.6|42889.6|42907.1|42887.1|42909.7|42889.7|42907.1|42887.1|1
1638481160000|2021-12-02 21:39:20|42904.7|42884.7|42904.7|42884.7|42904.7|42884.7|42904.7|42884.7|3
1638481200000|2021-12-02 21:40:00|42909.6|42889.6|42909.6|42889.6|42909.6|42889.6|42909.6|42889.6|3
1638481220000|2021-12-02 21:40:20|||||||||1
1638481230000|2021-12-02 21:40:30|42912.1|42892.1|42912.1|42892.1|42912.1|42892.1|42912.1|42892.1|1
1638481240000|2021-12-02 21:40:40|42909.7|42889.7|42909.6|42889.6|42909.7|42889.7|42909.6|42889.6|0
1638481310000|2021-12-02 21:41:50|42914.6|42894.6|42914.7|42894.7|42914.7|42894.7|42914.6|42894.6|5
1638481340000|2021-12-02 21:42:20|42912.3|42892.3|42912.3|42892.3|42912.3|42892.3|42912.3|42892.3|0
1638481360000|2021-12-02 21:42:40|42909.8|42889.8|42909.7|42889.7|42909.8|42889.8|42909.7|42889.7|0
1638481400000|2021-12-02 21:43:20|42909.6|42889.6|42912.2|42892.2|42912.2|42892.2|42909.6|42889.6|4
1638481440000|2021-12-02 21:44:00|42909.7|42889.7|42909.7|42889.7|42909.7|42889.7|42909.7|42889.7|7
1638481500000|2021-12-02 21:45:00|42909.6|42889.6|42907.2|42887.2|42909.6|42889.6|42907.2|42887.2|4
1638481530000|2021-12-02 21:45:30|42904.7|42884.7|42904.7|42884.7|42904.7|42884.7|42904.7|42884.7|0
1638481580000|2021-12-02 21:46:20|||||||||4
1638481630000|2021-12-02 21:47:10|||||||||2
1638481640000|2021-12-02 21:47:20|42909.7|42889.7|42909.7|42889.7|42909.7|42889.7|42909.7|42889.7|6
1638481710000|2021-12-02 21:48:30|42912.2|42892.2|42912.2|42892.2|42912.2|42892.2|42912.2|42892.2|1
1638481740000|2021-12-02 21:49:00|42909.7|42889.7|42904.9|42884.9|42909.7|42889.7|42904.9|42884.9|4
1638481750000|2021-12-02 21:49:10|42907.3|42887.3|42907.3|42887.3|42907.3|42887.3|42907.2|42887.2|2
1638481760000|2021-12-02 21:49:20|||||||||1
1638481780000|2021-12-02 21:49:40|42907.2|42887.2|42907.2|42887.2|42907.2|42887.2|42907.2|42887.2|6
1638481800000|2021-12-02 21:50:00|42907.3|42887.3|42909.7|42889.7|42909.7|42889.7|42907.3|42887.3|6
1638481810000|2021-12-02 21:50:10|42907.3|42887.3|42909.7|42889.7|42909.7|42889.7|42907.3|42887.3|0
1638481830000|2021-12-02 21:50:30|42907.2|42887.2|42907.2|42887.2|42907.2|42887.2|42907.2|42887.2|1
1638481850000|2021-12-02 21:50:50|42909.7|42889.7|42909.7|42889.7|42909.7|42889.7|42909.7|42889.7|0
1638481860000|2021-12-02 21:51:00|42909.8|42889.8|42909.8|42889.8|42909.8|42889.8|42909.8|42889.8|0
1638481930000|2021-12-02 21:52:10|42909.7|42889.7|42904.7|42884.7|42909.7|42889.7|42904.7|42884.7|7
1638481940000|2021-12-02 21:52:20|||||||||1
1638481950000|2021-12-02 21:52:30|42904.6|42884.6|42904.7|42884.7|42904.7|42884.7|42904.6|42884.6|1
1638481960000|2021-12-02 21:52:40|||||||||1
1638481980000|2021-12-02 21:53:00|42904.6|42884.6|42904.6|42884.6|42904.6|42884.6|42902.2|42882.2|2
1638481990000|2021-12-02 21:53:10|42904.7|42884.7|42902.2|42882.2|42904.7|42884.7|42902.2|42882.2|0
1638482000000|2021-12-02 21:53:20|||||||||1
1638482010000|2021-12-02 21:53:30|42904.6|42884.6|42904.7|42884.7|42904.7|42884.7|42904.6|42884.6|0
1638482030000|2021-12-02 21:53:50|||||||||3
1638482040000|2021-12-02 21:54:00|42902.2|42882.2|42899.7|42879.7|42902.2|42882.2|42899.7|42879.7|2
1638482060000|2021-12-02 21:54:20|||||||||1
1638482080000|2021-12-02 21:54:40|||||||||1
1638482090000|2021-12-02 21:54:50|42902.2|42882.2|42902.2|42882.2|42902.2|42882.2|42902.2|42882.2|0
1638482100000|2021-12-02 21:55:00|||||||||6
1638482110000|2021-12-02 21:55:10|42902.3|42882.3|42902.2|42882.2|42902.3|42882.3|42902.2|42882.2|1
1638482140000|2021-12-02 21:55:40|42904.7|42884.7|42904.7|42884.7|42904.7|42884.7|42904.7|42884.7|0
1638482160000|2021-12-02 21:56:00|42904.8|42884.8|42904.8|42884.8|42904.8|42884.8|42904.8|42884.8|0
1638482170000|2021-12-02 21:56:10|42904.7|42884.7|42904.7|42884.7|42904.8|42884.8|42904.7|42884.7|0
1638482190000|2021-12-02 21:56:30|42904.8|42884.8|42904.8|42884.8|42904.8|42884.8|42904.8|42884.8|0
1638482200000|2021-12-02 21:56:40|||||||||1
1638482210000|2021-12-02 21:56:50|||||||||2
1638482220000|2021-12-02 21:57:00|42909.7|42889.7|42909.7|42889.7|42909.7|42889.7|42909.7|42889.7|1
1638482230000|2021-12-02 21:57:10|||||||||1
1638482260000|2021-12-02 21:57:40|||||||||1
1638482290000|2021-12-02 21:58:10|||||||||1
1638482310000|2021-12-02 21:58:30|42912.2|42892.2|42912.2|42892.2|42912.2|42892.2|42912.2|42892.2|0
1638482340000|2021-12-02 21:59:00|42909.8|42889.8|42909.7|42889.7|42909.8|42889.8|42909.7|42889.7|3
1638482350000|2021-12-02 21:59:10|42912.1|42892.1|42912.2|42892.2|42912.2|42892.2|42912.1|42892.1|0
1638482370000|2021-12-02 21:59:30|42914.6|42894.6|42914.7|42894.7|42914.7|42894.7|42914.6|42894.6|0
1638482380000|2021-12-02 21:59:40|42912.2|42892.2|42912.2|42892.2|42914.7|42894.7|42912.2|42892.2|0
1638486000000|2021-12-02 23:00:00|42924.1|42904.1|42929.5|42909.5|42929.5|42909.5|42916.9|42896.9|9
1638486010000|2021-12-02 23:00:10|42929.6|42909.6|42932|42912|42932|42912|42929.6|42909.6|1
1638486020000|2021-12-02 23:00:20|42932.1|42912.1|42932.1|42912.1|42932.1|42912.1|42932.1|42912.1|2
1638486040000|2021-12-02 23:00:40|42934.6|42914.6|42937|42917|42937|42917|42934.6|42914.6|1
1638486060000|2021-12-02 23:01:00|42934.6|42914.6|42934.6|42914.6|42934.6|42914.6|42934.6|42914.6|1
1638486070000|2021-12-02 23:01:10|42939.4|42919.4|42939.5|42919.5|42939.5|42919.5|42934.6|42914.6|4
1638486080000|2021-12-02 23:01:20|42939.6|42919.6|42942.3|42922.3|42942.3|42922.3|42939.6|42919.6|2
1638486090000|2021-12-02 23:01:30|42949.6|42929.6|42949.6|42929.6|42949.6|42929.6|42949.6|42929.6|3
1638486100000|2021-12-02 23:01:40|42952.1|42932.1|42952.1|42932.1|42952.1|42932.1|42952.1|42932.1|4
1638486120000|2021-12-02 23:02:00|||||||||1
1638486130000|2021-12-02 23:02:10|||||||||1
1638486140000|2021-12-02 23:02:20|42954.5|42934.5|42954.5|42934.5|42954.5|42934.5|42954.5|42934.5|0
1638486150000|2021-12-02 23:02:30|||||||||3
1638486160000|2021-12-02 23:02:40|||||||||4
1638486190000|2021-12-02 23:03:10|||||||||1
1638486210000|2021-12-02 23:03:30|||||||||1
1638486220000|2021-12-02 23:03:40|42952.1|42932.1|42952.1|42932.1|42952.1|42932.1|42952.1|42932.1|3
1638486240000|2021-12-02 23:04:00|||||||||7
1638486250000|2021-12-02 23:04:10|42949.8|42929.8|42949.6|42929.6|42949.8|42929.8|42949.6|42929.6|0
1638486290000|2021-12-02 23:04:50|||||||||1
1638486300000|2021-12-02 23:05:00|42947.3|42927.3|42937.3|42917.3|42947.3|42927.3|42937.3|42917.3|12
1638486350000|2021-12-02 23:05:50|42939.6|42919.6|42942.3|42922.3|42942.3|42922.3|42939.6|42919.6|0
1638486370000|2021-12-02 23:06:10|42944.8|42924.8|42944.8|42924.8|42944.8|42924.8|42944.8|42924.8|0
1638486380000|2021-12-02 23:06:20|42942.3|42922.3|42944.8|42924.8|42944.8|42924.8|42942.3|42922.3|1
1638486390000|2021-12-02 23:06:30|42942.4|42922.4|42942.3|42922.3|42942.4|42922.4|42942.3|42922.3|0
1638486410000|2021-12-02 23:06:50|42939.9|42919.9|42939.8|42919.8|42939.9|42919.9|42939.8|42919.8|0
1638486450000|2021-12-02 23:07:30|42937.3|42917.3|42937.3|42917.3|42937.3|42917.3|42937.3|42917.3|0
1638486460000|2021-12-02 23:07:40|42939.6|42919.6|42939.8|42919.8|42939.8|42919.8|42939.6|42919.6|0
1638486470000|2021-12-02 23:07:50|42937.3|42917.3|42939.8|42919.8|42939.8|42919.8|42937.3|42917.3|0
1638486520000|2021-12-02 23:08:40|||||||||1
1638486540000|2021-12-02 23:09:00|42934.8|42914.8|42934.8|42914.8|42934.8|42914.8|42934.8|42914.8|3
1638486560000|2021-12-02 23:09:20|42937.3|42917.3|42937.3|42917.3|42937.3|42917.3|42937.3|42917.3|3
1638486600000|2021-12-02 23:10:00|||||||||2
1638486610000|2021-12-02 23:10:10|42937.2|42917.2|42939.7|42919.7|42939.7|42919.7|42937.2|42917.2|2
1638486640000|2021-12-02 23:10:40|42937.2|42917.2|42937.2|42917.2|42937.2|42917.2|42937.2|42917.2|0
1638486670000|2021-12-02 23:11:10|||||||||6
1638486680000|2021-12-02 23:11:20|42934.7|42914.7|42934.7|42914.7|42934.7|42914.7|42934.7|42914.7|1
1638486690000|2021-12-02 23:11:30|42939.7|42919.7|42939.7|42919.7|42939.7|42919.7|42939.7|42919.7|2
1638486700000|2021-12-02 23:11:40|||||||||1
1638486710000|2021-12-02 23:11:50|42937.2|42917.2|42937.2|42917.2|42937.2|42917.2|42937.2|42917.2|0
1638486720000|2021-12-02 23:12:00|42934.7|42914.7|42934.7|42914.7|42934.7|42914.7|42934.7|42914.7|0
1638486730000|2021-12-02 23:12:10|42932.4|42912.4|42927.2|42907.2|42932.4|42912.4|42927.2|42907.2|1
1638486740000|2021-12-02 23:12:20|||||||||1
1638486750000|2021-12-02 23:12:30|||||||||1
1638486770000|2021-12-02 23:12:50|42929.6|42909.6|42929.7|42909.7|42929.7|42909.7|42929.6|42909.6|0
1638486780000|2021-12-02 23:13:00|42927.2|42907.2|42917.2|42897.2|42927.2|42907.2|42914.9|42894.9|4
1638486790000|2021-12-02 23:13:10|42912.2|42892.2|42912.2|42892.2|42912.2|42892.2|42912.2|42892.2|0
1638486800000|2021-12-02 23:13:20|42917.2|42897.2|42917.2|42897.2|42917.2|42897.2|42917.2|42897.2|7
1638486810000|2021-12-02 23:13:30|42917.1|42897.1|42917.1|42897.1|42917.1|42897.1|42917.1|42897.1|0
1638486820000|2021-12-02 23:13:40|42917.2|42897.2|42917.2|42897.2|42917.2|42897.2|42917.2|42897.2|0
1638486830000|2021-12-02 23:13:50|42919.6|42899.6|42917.2|42897.2|42919.7|42899.7|42917.2|42897.2|1
1638486840000|2021-12-02 23:14:00|42914.7|42894.7|42912.2|42892.2|42914.7|42894.7|42912.2|42892.2|4
1638486860000|2021-12-02 23:14:20|42909.7|42889.7|42907.2|42887.2|42909.7|42889.7|42907.2|42887.2|2
1638486880000|2021-12-02 23:14:40|42904.7|42884.7|42904.7|42884.7|42904.7|42884.7|42904.7|42884.7|1
1638486890000|2021-12-02 23:14:50|42907.2|42887.2|42907.2|42887.2|42907.2|42887.2|42907.2|42887.2|1
1638486900000|2021-12-02 23:15:00|42909.7|42889.7|42914.5|42894.5|42914.6|42894.6|42909.7|42889.7|1
1638486910000|2021-12-02 23:15:10|42914.6|42894.6|42917.1|42897.1|42917.1|42897.1|42914.6|42894.6|0
1638486930000|2021-12-02 23:15:30|42914.7|42894.7|42912.2|42892.2|42917.1|42897.1|42912.2|42892.2|1
1638486940000|2021-12-02 23:15:40|42909.9|42889.9|42909.7|42889.7|42909.9|42889.9|42907.2|42887.2|0
1638486960000|2021-12-02 23:16:00|42912.1|42892.1|42907.2|42887.2|42912.2|42892.2|42907.2|42887.2|2
1638486970000|2021-12-02 23:16:10|42909.7|42889.7|42909.7|42889.7|42909.7|42889.7|42909.7|42889.7|5
1638486980000|2021-12-02 23:16:20|42907.4|42887.4|42917.4|42897.4|42922.1|42902.1|42907.4|42887.4|1
1638486990000|2021-12-02 23:16:30|42917.2|42897.2|42912.2|42892.2|42917.2|42897.2|42912.2|42892.2|3
1638487000000|2021-12-02 23:16:40|42909.7|42889.7|42904.7|42884.7|42909.7|42889.7|42904.7|42884.7|7
1638487010000|2021-12-02 23:16:50|42904.6|42884.6|42882.5|42862.5|42904.6|42884.6|42882.5|42862.5|5
1638487020000|2021-12-02 23:17:00|42882.4|42862.4|42877.4|42857.4|42882.4|42862.4|42877.4|42857.4|6
1638487030000|2021-12-02 23:17:10|||||||||2
1638487040000|2021-12-02 23:17:20|42872.4|42852.4|42872.4|42852.4|42872.4|42852.4|42872.4|42852.4|10
1638487050000|2021-12-02 23:17:30|||||||||11
1638487060000|2021-12-02 23:17:40|42859.7|42839.7|42859.7|42839.7|42859.7|42839.7|42859.7|42839.7|5
1638487080000|2021-12-02 23:18:00|42857.4|42837.4|42857.4|42837.4|42857.4|42837.4|42857.4|42837.4|2
1638487090000|2021-12-02 23:18:10|42857.2|42837.2|42874.6|42854.6|42874.6|42854.6|42857.2|42837.2|10
1638487100000|2021-12-02 23:18:20|42877.1|42857.1|42869.9|42849.9|42877.2|42857.2|42869.9|42849.9|4
1638487110000|2021-12-02 23:18:30|42869.7|42849.7|42869.7|42849.7|42869.7|42849.7|42869.7|42849.7|0
1638487120000|2021-12-02 23:18:40|42867.2|42847.2|42867.2|42847.2|42867.2|42847.2|42867.2|42847.2|0
1638487130000|2021-12-02 23:18:50|||||||||1
1638487140000|2021-12-02 23:19:00|42864.7|42844.7|42847.4|42827.4|42864.7|42844.7|42847.4|42827.4|9
1638487150000|2021-12-02 23:19:10|42849.9|42829.9|42852.2|42832.2|42852.2|42832.2|42849.9|42829.9|1
1638487170000|2021-12-02 23:19:30|42854.6|42834.6|42864.5|42844.5|42864.5|42844.5|42854.6|42834.6|1
1638487200000|2021-12-02 23:20:00|42867|42847|42867|42847|42867|42847|42867|42847|0
1638487210000|2021-12-02 23:20:10|42869.6|42849.6|42879.9|42859.9|42879.9|42859.9|42869.6|42849.6|2
1638487220000|2021-12-02 23:20:20|42882.2|42862.2|42882.2|42862.2|42882.2|42862.2|42882.2|42862.2|0
1638487230000|2021-12-02 23:20:30|42884.7|42864.7|42884.7|42864.7|42884.7|42864.7|42884.7|42864.7|1
1638487240000|2021-12-02 23:20:40|42887.2|42867.2|42887.2|42867.2|42887.2|42867.2|42887.2|42867.2|0
1638487260000|2021-12-02 23:21:00|42887.4|42867.4|42889.7|42869.7|42889.7|42869.7|42887.4|42867.4|1
1638487280000|2021-12-02 23:21:20|42892.1|42872.1|42892.1|42872.1|42892.1|42872.1|42892.1|42872.1|0
1638487350000|2021-12-02 23:22:30|42892.2|42872.2|42889.7|42869.7|42892.5|42872.5|42889.7|42869.7|1
1638487360000|2021-12-02 23:22:40|42887.5|42867.5|42882.5|42862.5|42887.5|42867.5|42882.5|42862.5|2
1638487380000|2021-12-02 23:23:00|||||||||1
1638487390000|2021-12-02 23:23:10|42879.9|42859.9|42879.9|42859.9|42879.9|42859.9|42879.9|42859.9|5
1638487400000|2021-12-02 23:23:20|42877.5|42857.5|42877.5|42857.5|42877.5|42857.5|42877.5|42857.5|2
1638487420000|2021-12-02 23:23:40|42877.6|42857.6|42877.5|42857.5|42877.6|42857.6|42877.5|42857.5|11
1638487440000|2021-12-02 23:24:00|42875.1|42855.1|42862.5|42842.5|42875.1|42855.1|42862.5|42842.5|2
1638487460000|2021-12-02 23:24:20|42867.5|42847.5|42867.5|42847.5|42867.5|42847.5|42867.5|42847.5|0
1638487470000|2021-12-02 23:24:30|42865.1|42845.1|42867.5|42847.5|42867.5|42847.5|42862.5|42842.5|0
1638487480000|2021-12-02 23:24:40|42865.1|42845.1|42865|42845|42865.1|42845.1|42865|42845|0
1638487490000|2021-12-02 23:24:50|42867.5|42847.5|42867.5|42847.5|42867.5|42847.5|42867.5|42847.5|0
1638487500000|2021-12-02 23:25:00|42870|42850|42870|42850|42870|42850|42870|42850|2
1638487520000|2021-12-02 23:25:20|42872.5|42852.5|42872.5|42852.5|42872.5|42852.5|42872.5|42852.5|1
1638487530000|2021-12-02 23:25:30|42875|42855|42872.5|42852.5|42875|42855|42872.5|42852.5|0
1638487550000|2021-12-02 23:25:50|42877.4|42857.4|42875|42855|42877.4|42857.4|42875|42855|1
1638487560000|2021-12-02 23:26:00|42877.5|42857.5|42875|42855|42877.5|42857.5|42875|42855|0
1638487570000|2021-12-02 23:26:10|42877.5|42857.5|42875|42855|42877.5|42857.5|42875|42855|0
1638487580000|2021-12-02 23:26:20|42872.6|42852.6|42867.5|42847.5|42872.6|42852.6|42867.5|42847.5|1
1638487590000|2021-12-02 23:26:30|42865.1|42845.1|42867.5|42847.5|42867.5|42847.5|42865|42845|1
1638487620000|2021-12-02 23:27:00|42870|42850|42870|42850|42870|42850|42870|42850|0
1638487640000|2021-12-02 23:27:20|42872.4|42852.4|42875|42855|42875|42855|42872.4|42852.4|0
1638487650000|2021-12-02 23:27:30|42872.6|42852.6|42877.5|42857.5|42877.5|42857.5|42872.6|42852.6|2
1638487680000|2021-12-02 23:28:00|42872.5|42852.5|42867.5|42847.5|42872.5|42852.5|42867.5|42847.5|8
1638487720000|2021-12-02 23:28:40|42865|42845|42865|42845|42865|42845|42862.5|42842.5|0
1638487730000|2021-12-02 23:28:50|42862.5|42842.5|42862.5|42842.5|42862.5|42842.5|42862.5|42842.5|1
1638487740000|2021-12-02 23:29:00|42860|42840|42855.1|42835.1|42860|42840|42855.1|42835.1|7
1638487750000|2021-12-02 23:29:10|42852.7|42832.7|42847.6|42827.6|42852.7|42832.7|42847.6|42827.6|1
1638487760000|2021-12-02 23:29:20|42850|42830|42850|42830|42850|42830|42850|42830|0
1638487780000|2021-12-02 23:29:40|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|2
1638487790000|2021-12-02 23:29:50|||||||||1
1638487800000|2021-12-02 23:30:00|42845|42825|42845|42825|42845|42825|42845|42825|0
1638487810000|2021-12-02 23:30:10|42844.9|42824.9|42842.6|42822.6|42844.9|42824.9|42840|42820|2
1638487830000|2021-12-02 23:30:30|42845|42825|42847.5|42827.5|42849.9|42829.9|42845|42825|3
1638487860000|2021-12-02 23:31:00|42847.6|42827.6|42847.5|42827.5|42847.6|42827.6|42847.5|42827.5|2
1638487870000|2021-12-02 23:31:10|||||||||1
1638487880000|2021-12-02 23:31:20|42845.1|42825.1|42845|42825|42845.1|42825.1|42845|42825|1
1638487890000|2021-12-02 23:31:30|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|3
1638487910000|2021-12-02 23:31:50|42845|42825|42847.5|42827.5|42847.5|42827.5|42845|42825|0
1638487920000|2021-12-02 23:32:00|42845|42825|42845|42825|42845|42825|42845|42825|0
1638487930000|2021-12-02 23:32:10|42842.5|42822.5|42837.5|42817.5|42842.5|42822.5|42837.5|42817.5|2
1638487940000|2021-12-02 23:32:20|||||||||2
1638487950000|2021-12-02 23:32:30|42840|42820|42840|42820|42840|42820|42840|42820|10
1638487960000|2021-12-02 23:32:40|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|0
1638487990000|2021-12-02 23:33:10|42845|42825|42845|42825|42845|42825|42845|42825|0
1638488010000|2021-12-02 23:33:30|42847.5|42827.5|42850.1|42830.1|42850.1|42830.1|42847.5|42827.5|1
1638488020000|2021-12-02 23:33:40|42852.5|42832.5|42852.5|42832.5|42852.5|42832.5|42852.5|42832.5|0
1638488030000|2021-12-02 23:33:50|42852.6|42832.6|42852.6|42832.6|42852.6|42832.6|42852.6|42832.6|0
1638488040000|2021-12-02 23:34:00|42852.5|42832.5|42852.5|42832.5|42852.5|42832.5|42852.5|42832.5|1
1638488050000|2021-12-02 23:34:10|42852.3|42832.3|42849.8|42829.8|42852.3|42832.3|42849.8|42829.8|0
1638488090000|2021-12-02 23:34:50|42850|42830|42850|42830|42850|42830|42850|42830|1
1638488100000|2021-12-02 23:35:00|42849.8|42829.8|42852.5|42832.5|42852.5|42832.5|42849.8|42829.8|0
1638488120000|2021-12-02 23:35:20|||||||||1
1638488130000|2021-12-02 23:35:30|42850|42830|42850|42830|42850|42830|42850|42830|0
1638488140000|2021-12-02 23:35:40|42852.5|42832.5|42850.1|42830.1|42852.5|42832.5|42850.1|42830.1|0
1638488160000|2021-12-02 23:36:00|42852.5|42832.5|42852.5|42832.5|42852.5|42832.5|42852.5|42832.5|0
1638488170000|2021-12-02 23:36:10|42847.6|42827.6|42842.5|42822.5|42847.6|42827.6|42842.5|42822.5|5
1638488180000|2021-12-02 23:36:20|||||||||2
1638488200000|2021-12-02 23:36:40|||||||||1
1638488210000|2021-12-02 23:36:50|42840.1|42820.1|42840|42820|42840.1|42820.1|42840|42820|0
1638488220000|2021-12-02 23:37:00|42842.5|42822.5|42840|42820|42842.5|42822.5|42840|42820|1
1638488230000|2021-12-02 23:37:10|42839.8|42819.8|42837.5|42817.5|42839.8|42819.8|42837.5|42817.5|0
1638488240000|2021-12-02 23:37:20|||||||||2
1638488320000|2021-12-02 23:38:40|||||||||1
1638488340000|2021-12-02 23:39:00|||||||||1
1638488350000|2021-12-02 23:39:10|42835|42815|42835|42815|42835|42815|42835|42815|0
1638488370000|2021-12-02 23:39:30|42832.6|42812.6|42832.6|42812.6|42832.6|42812.6|42832.6|42812.6|1
1638488430000|2021-12-02 23:40:30|42835|42815|42835|42815|42835|42815|42835|42815|1
1638488460000|2021-12-02 23:41:00|42834.8|42814.8|42835|42815|42835|42815|42834.8|42814.8|1
1638488470000|2021-12-02 23:41:10|||||||||2
1638488540000|2021-12-02 23:42:20|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|1
1638488560000|2021-12-02 23:42:40|||||||||2
1638488570000|2021-12-02 23:42:50|42830|42810|42830|42810|42830|42810|42830|42810|0
1638488580000|2021-12-02 23:43:00|42827.5|42807.5|42827.5|42807.5|42827.5|42807.5|42827.5|42807.5|3
1638488610000|2021-12-02 23:43:30|42815|42795|42815|42795|42815|42795|42815|42795|4
1638488620000|2021-12-02 23:43:40|42812.5|42792.5|42812.5|42792.5|42812.5|42792.5|42810.1|42790.1|2
1638488630000|2021-12-02 23:43:50|42817.3|42797.3|42820|42800|42820|42800|42817.3|42797.3|1
1638488640000|2021-12-02 23:44:00|||||||||3
1638488650000|2021-12-02 23:44:10|42817.6|42797.6|42817.5|42797.5|42817.6|42797.6|42817.5|42797.5|1
1638488660000|2021-12-02 23:44:20|42815.1|42795.1|42812.5|42792.5|42815.1|42795.1|42812.5|42792.5|0
1638488690000|2021-12-02 23:44:50|42812.6|42792.6|42812.6|42792.6|42812.6|42792.6|42812.6|42792.6|1
1638488700000|2021-12-02 23:45:00|42815.2|42795.2|42822.5|42802.5|42822.5|42802.5|42815.2|42795.2|3
1638488710000|2021-12-02 23:45:10|42827.6|42807.6|42827.6|42807.6|42827.6|42807.6|42827.6|42807.6|0
1638488720000|2021-12-02 23:45:20|42830|42810|42832.3|42812.3|42832.3|42812.3|42830|42810|0
1638488730000|2021-12-02 23:45:30|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|0
1638488740000|2021-12-02 23:45:40|42827.6|42807.6|42827.6|42807.6|42827.6|42807.6|42827.6|42807.6|0
1638488770000|2021-12-02 23:46:10|||||||||1
1638488780000|2021-12-02 23:46:20|42825|42805|42825|42805|42825|42805|42825|42805|0
1638488820000|2021-12-02 23:47:00|42827.5|42807.5|42832.5|42812.5|42832.5|42812.5|42827.5|42807.5|3
1638488830000|2021-12-02 23:47:10|42832.6|42812.6|42832.5|42812.5|42832.6|42812.6|42832.5|42812.5|0
1638488840000|2021-12-02 23:47:20|42830|42810|42830|42810|42830|42810|42830|42810|0
1638488850000|2021-12-02 23:47:30|42827.6|42807.6|42827.6|42807.6|42827.6|42807.6|42827.6|42807.6|0
1638488860000|2021-12-02 23:47:40|42830|42810|42830|42810|42830|42810|42830|42810|0
1638488880000|2021-12-02 23:48:00|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|2
1638488900000|2021-12-02 23:48:20|42830|42810|42830|42810|42830|42810|42830|42810|1
1638488940000|2021-12-02 23:49:00|42825.1|42805.1|42822.6|42802.6|42825.1|42805.1|42822.6|42802.6|1
1638488950000|2021-12-02 23:49:10|42822.7|42802.7|42822.6|42802.6|42822.7|42802.7|42822.6|42802.6|0
1638488980000|2021-12-02 23:49:40|42825|42805|42825.1|42805.1|42825.1|42805.1|42825|42805|0
1638489010000|2021-12-02 23:50:10|42827.5|42807.5|42827.5|42807.5|42827.5|42807.5|42827.5|42807.5|1
1638489040000|2021-12-02 23:50:40|||||||||1
1638489060000|2021-12-02 23:51:00|42820.2|42800.2|42817.6|42797.6|42820.2|42800.2|42817.6|42797.6|3
1638489070000|2021-12-02 23:51:10|42817.5|42797.5|42815|42795|42817.5|42797.5|42815|42795|1
1638489080000|2021-12-02 23:51:20|42812.6|42792.6|42812.5|42792.5|42812.6|42792.6|42812.5|42792.5|2
1638489090000|2021-12-02 23:51:30|42810.1|42790.1|42807.5|42787.5|42810.1|42790.1|42807.5|42787.5|0
1638489100000|2021-12-02 23:51:40|42809.8|42789.8|42807.5|42787.5|42810|42790|42807.5|42787.5|0
1638489120000|2021-12-02 23:52:00|42805.1|42785.1|42805.1|42785.1|42805.1|42785.1|42805.1|42785.1|2
1638489130000|2021-12-02 23:52:10|42802.7|42782.7|42812.5|42792.5|42812.5|42792.5|42802.7|42782.7|1
1638489140000|2021-12-02 23:52:20|42817.5|42797.5|42817.5|42797.5|42817.5|42797.5|42817.5|42797.5|2
1638489190000|2021-12-02 23:53:10|42822.5|42802.5|42822.5|42802.5|42822.5|42802.5|42822.5|42802.5|2
1638489200000|2021-12-02 23:53:20|42825|42805|42825|42805|42825|42805|42825|42805|0
1638489210000|2021-12-02 23:53:30|42822.6|42802.6|42825|42805|42825.1|42805.1|42822.6|42802.6|1
1638489220000|2021-12-02 23:53:40|42822.6|42802.6|42822.5|42802.5|42825|42805|42822.5|42802.5|0
1638489240000|2021-12-02 23:54:00|||||||||1
1638489260000|2021-12-02 23:54:20|42822.6|42802.6|42822.6|42802.6|42822.6|42802.6|42822.6|42802.6|0
1638489270000|2021-12-02 23:54:30|42825|42805|42827.5|42807.5|42827.5|42807.5|42825|42805|0
1638489290000|2021-12-02 23:54:50|||||||||1
1638489300000|2021-12-02 23:55:00|42830.1|42810.1|42832.5|42812.5|42832.5|42812.5|42830.1|42810.1|1
1638489310000|2021-12-02 23:55:10|42837.3|42817.3|42837.5|42817.5|42837.5|42817.5|42834.8|42814.8|2
1638489320000|2021-12-02 23:55:20|42835|42815|42835|42815|42835|42815|42835|42815|2
1638489340000|2021-12-02 23:55:40|42830.1|42810.1|42822.5|42802.5|42830.1|42810.1|42822.5|42802.5|3
1638489350000|2021-12-02 23:55:50|42820.1|42800.1|42820|42800|42820.1|42800.1|42820|42800|0
1638489360000|2021-12-02 23:56:00|42822.5|42802.5|42822.5|42802.5|42822.5|42802.5|42822.5|42802.5|0
1638489370000|2021-12-02 23:56:10|42820.1|42800.1|42817.6|42797.6|42822.4|42802.4|42817.6|42797.6|1
1638489380000|2021-12-02 23:56:20|42817.4|42797.4|42812.3|42792.3|42817.4|42797.4|42810.1|42790.1|0
1638489390000|2021-12-02 23:56:30|42812.4|42792.4|42812.4|42792.4|42812.4|42792.4|42809.9|42789.9|0
1638489400000|2021-12-02 23:56:40|42809.9|42789.9|42809.9|42789.9|42809.9|42789.9|42809.9|42789.9|0
1638489410000|2021-12-02 23:56:50|42812.3|42792.3|42812.4|42792.4|42812.4|42792.4|42812.3|42792.3|0
1638489440000|2021-12-02 23:57:20|42810.1|42790.1|42810.1|42790.1|42810.1|42790.1|42810.1|42790.1|1
1638489450000|2021-12-02 23:57:30|42809.9|42789.9|42807.4|42787.4|42809.9|42789.9|42807.4|42787.4|0
1638489460000|2021-12-02 23:57:40|||||||||1
1638489470000|2021-12-02 23:57:50|42809.8|42789.8|42809.8|42789.8|42809.8|42789.8|42809.8|42789.8|0
1638489490000|2021-12-02 23:58:10|42812.4|42792.4|42812.4|42792.4|42812.4|42792.4|42812.4|42792.4|0
1638489540000|2021-12-02 23:59:00|||||||||1
1638489550000|2021-12-02 23:59:10|42814.8|42794.8|42817.4|42797.4|42817.4|42797.4|42814.8|42794.8|0
1638489580000|2021-12-02 23:59:40|42817.6|42797.6|42820.1|42800.1|42820.1|42800.1|42817.6|42797.6|0
1638489590000|2021-12-02 23:59:50|42820.2|42800.2|42820.1|42800.1|42820.2|42800.2|42820.1|42800.1|0
1638489600000|2021-12-03 00:00:00|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|2
1638489610000|2021-12-03 00:00:10|42814.9|42794.9|42814.9|42794.9|42814.9|42794.9|42814.9|42794.9|1
1638489620000|2021-12-03 00:00:20|42807.6|42787.6|42807.6|42787.6|42807.6|42787.6|42807.6|42787.6|1
1638489630000|2021-12-03 00:00:30|42809.9|42789.9|42810.1|42790.1|42810.1|42790.1|42809.9|42789.9|1
1638489640000|2021-12-03 00:00:40|42812.4|42792.4|42814.9|42794.9|42814.9|42794.9|42812.4|42792.4|0
1638489670000|2021-12-03 00:01:10|42817.3|42797.3|42817.4|42797.4|42817.4|42797.4|42817.3|42797.3|0
1638489700000|2021-12-03 00:01:40|||||||||1
1638489710000|2021-12-03 00:01:50|42812.6|42792.6|42812.4|42792.4|42812.6|42792.6|42812.4|42792.4|4
1638489730000|2021-12-03 00:02:10|42810.1|42790.1|42807.6|42787.6|42810.1|42790.1|42807.6|42787.6|0
1638489740000|2021-12-03 00:02:20|42807.4|42787.4|42800.2|42780.2|42807.4|42787.4|42800.2|42780.2|3
1638489750000|2021-12-03 00:02:30|42800.1|42780.1|42794.9|42774.9|42800.1|42780.1|42794.9|42774.9|2
1638489760000|2021-12-03 00:02:40|42787.7|42767.7|42782.6|42762.6|42787.7|42767.7|42782.6|42762.6|5
1638489770000|2021-12-03 00:02:50|42779.9|42759.9|42787.6|42767.6|42787.6|42767.6|42779.9|42759.9|2
1638489780000|2021-12-03 00:03:00|42787.4|42767.4|42787.4|42767.4|42787.4|42767.4|42787.4|42767.4|0
1638489820000|2021-12-03 00:03:40|42792.4|42772.4|42792.4|42772.4|42792.4|42772.4|42792.4|42772.4|1
1638489830000|2021-12-03 00:03:50|42792.6|42772.6|42792.4|42772.4|42792.6|42772.6|42792.4|42772.4|0
1638489840000|2021-12-03 00:04:00|42789.9|42769.9|42789.9|42769.9|42789.9|42769.9|42789.9|42769.9|3
1638489850000|2021-12-03 00:04:10|42787.4|42767.4|42787.4|42767.4|42787.4|42767.4|42787.4|42767.4|1
1638489870000|2021-12-03 00:04:30|||||||||1
1638489890000|2021-12-03 00:04:50|42789.9|42769.9|42792.4|42772.4|42792.4|42772.4|42789.9|42769.9|3
1638489910000|2021-12-03 00:05:10|42799.9|42779.9|42805.1|42785.1|42805.1|42785.1|42799.9|42779.9|2
1638489920000|2021-12-03 00:05:20|42807.4|42787.4|42810.1|42790.1|42810.1|42790.1|42807.4|42787.4|0
1638489930000|2021-12-03 00:05:30|42812.4|42792.4|42809.9|42789.9|42812.4|42792.4|42809.9|42789.9|0
1638489940000|2021-12-03 00:05:40|42807.6|42787.6|42807.4|42787.4|42807.6|42787.6|42807.4|42787.4|1
1638489950000|2021-12-03 00:05:50|42809.8|42789.8|42807.4|42787.4|42809.9|42789.9|42807.4|42787.4|1
1638489960000|2021-12-03 00:06:00|42809.8|42789.8|42807.4|42787.4|42809.9|42789.9|42807.4|42787.4|1
1638489980000|2021-12-03 00:06:20|42807.6|42787.6|42807.4|42787.4|42807.6|42787.6|42807.4|42787.4|0
1638490000000|2021-12-03 00:06:40|42807.6|42787.6|42809.9|42789.9|42809.9|42789.9|42807.6|42787.6|0
1638490010000|2021-12-03 00:06:50|42810.1|42790.1|42809.9|42789.9|42810.1|42790.1|42809.9|42789.9|0
1638490020000|2021-12-03 00:07:00|42810.1|42790.1|42810.1|42790.1|42810.1|42790.1|42807.4|42787.4|0
1638490030000|2021-12-03 00:07:10|42812.4|42792.4|42812.4|42792.4|42812.4|42792.4|42812.4|42792.4|0
1638490060000|2021-12-03 00:07:40|42809.9|42789.9|42809.9|42789.9|42809.9|42789.9|42809.9|42789.9|1
1638490080000|2021-12-03 00:08:00|42809.8|42789.8|42807.4|42787.4|42809.8|42789.8|42807.4|42787.4|1
1638490090000|2021-12-03 00:08:10|42807.3|42787.3|42802.4|42782.4|42807.3|42787.3|42802.4|42782.4|1
1638490100000|2021-12-03 00:08:20|42799.9|42779.9|42797.4|42777.4|42799.9|42779.9|42797.4|42777.4|0
1638490110000|2021-12-03 00:08:30|42795.1|42775.1|42794.9|42774.9|42795.1|42775.1|42794.9|42774.9|0
1638490120000|2021-12-03 00:08:40|42797.3|42777.3|42797.3|42777.3|42797.3|42777.3|42797.3|42777.3|0
1638490130000|2021-12-03 00:08:50|42797.4|42777.4|42792.4|42772.4|42799.8|42779.8|42792.4|42772.4|1
1638490140000|2021-12-03 00:09:00|42787.4|42767.4|42787.4|42767.4|42787.4|42767.4|42787.4|42767.4|2
1638490150000|2021-12-03 00:09:10|42777.4|42757.4|42777.4|42757.4|42777.4|42757.4|42777.4|42757.4|1
1638490160000|2021-12-03 00:09:20|42737.6|42717.6|42742.6|42722.6|42742.6|42722.6|42737.4|42717.4|51
1638490170000|2021-12-03 00:09:30|42747.3|42727.3|42754.9|42734.9|42754.9|42734.9|42747.3|42727.3|5
1638490180000|2021-12-03 00:09:40|42759.8|42739.8|42759.8|42739.8|42759.8|42739.8|42759.8|42739.8|1
1638490200000|2021-12-03 00:10:00|42757.4|42737.4|42752.4|42732.4|42757.4|42737.4|42752.4|42732.4|14
1638490210000|2021-12-03 00:10:10|42750.1|42730.1|42747.7|42727.7|42750.1|42730.1|42747.7|42727.7|1
1638490220000|2021-12-03 00:10:20|42742.7|42722.7|42742.7|42722.7|42742.7|42722.7|42742.7|42722.7|1
1638490230000|2021-12-03 00:10:30|42747.4|42727.4|42744.9|42724.9|42747.4|42727.4|42744.9|42724.9|0
1638490240000|2021-12-03 00:10:40|42747.4|42727.4|42752.3|42732.3|42752.3|42732.3|42747.4|42727.4|1
1638490250000|2021-12-03 00:10:50|42752.4|42732.4|42757.3|42737.3|42757.3|42737.3|42752.4|42732.4|0
1638490260000|2021-12-03 00:11:00|42759.7|42739.7|42759.8|42739.8|42759.8|42739.8|42757.3|42737.3|1
1638490270000|2021-12-03 00:11:10|42759.9|42739.9|42757.4|42737.4|42759.9|42739.9|42757.4|42737.4|2
1638490280000|2021-12-03 00:11:20|42762.4|42742.4|42762.4|42742.4|42762.4|42742.4|42759.8|42739.8|3
1638490300000|2021-12-03 00:11:40|42759.8|42739.8|42755.1|42735.1|42759.8|42739.8|42755.1|42735.1|1
1638490320000|2021-12-03 00:12:00|42750.2|42730.2|42750.2|42730.2|42750.2|42730.2|42750.2|42730.2|1
1638490330000|2021-12-03 00:12:10|42755.1|42735.1|42745.1|42725.1|42755.1|42735.1|42745.1|42725.1|3
1638490340000|2021-12-03 00:12:20|42744.9|42724.9|42744.9|42724.9|42744.9|42724.9|42744.9|42724.9|0
1638490350000|2021-12-03 00:12:30|42747.4|42727.4|42747.4|42727.4|42747.4|42727.4|42747.4|42727.4|1
1638490360000|2021-12-03 00:12:40|42747.6|42727.6|42752.4|42732.4|42752.4|42732.4|42747.6|42727.6|11
1638490370000|2021-12-03 00:12:50|42754.8|42734.8|42754.9|42734.9|42754.9|42734.9|42754.8|42734.8|1
1638490380000|2021-12-03 00:13:00|||||||||2
1638490400000|2021-12-03 00:13:20|42757.4|42737.4|42765.1|42745.1|42765.2|42745.2|42757.4|42737.4|10
1638490410000|2021-12-03 00:13:30|42764.9|42744.9|42764.9|42744.9|42764.9|42744.9|42764.9|42744.9|0
1638490420000|2021-12-03 00:13:40|42765.1|42745.1|42765.1|42745.1|42765.1|42745.1|42765.1|42745.1|0
1638490430000|2021-12-03 00:13:50|42764.9|42744.9|42764.8|42744.8|42764.9|42744.9|42764.8|42744.8|1
1638490440000|2021-12-03 00:14:00|||||||||2
1638490450000|2021-12-03 00:14:10|42762.6|42742.6|42764.8|42744.8|42764.8|42744.8|42762.4|42742.4|3
1638490460000|2021-12-03 00:14:20|42767.2|42747.2|42772.4|42752.4|42772.4|42752.4|42767.2|42747.2|3
1638490470000|2021-12-03 00:14:30|42774.8|42754.8|42774.8|42754.8|42774.8|42754.8|42774.8|42754.8|3
1638490480000|2021-12-03 00:14:40|42779.7|42759.7|42784.9|42764.9|42784.9|42764.9|42779.7|42759.7|30
1638490500000|2021-12-03 00:15:00|42782.4|42762.4|42782.4|42762.4|42782.4|42762.4|42782.4|42762.4|0
1638490510000|2021-12-03 00:15:10|42784.9|42764.9|42784.9|42764.9|42784.9|42764.9|42784.9|42764.9|1
1638490540000|2021-12-03 00:15:40|42787.4|42767.4|42782.4|42762.4|42787.4|42767.4|42782.4|42762.4|3
1638490550000|2021-12-03 00:15:50|42779.9|42759.9|42782.4|42762.4|42782.4|42762.4|42779.9|42759.9|1
1638490560000|2021-12-03 00:16:00|42784.9|42764.9|42784.9|42764.9|42787.3|42767.3|42784.9|42764.9|0
1638490570000|2021-12-03 00:16:10|42782.6|42762.6|42782.4|42762.4|42782.6|42762.6|42782.4|42762.4|0
1638490590000|2021-12-03 00:16:30|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|0
1638490600000|2021-12-03 00:16:40|42782.4|42762.4|42782.4|42762.4|42782.4|42762.4|42782.4|42762.4|0
1638490610000|2021-12-03 00:16:50|42784.9|42764.9|42787.4|42767.4|42787.4|42767.4|42784.9|42764.9|0
1638490640000|2021-12-03 00:17:20|42785.1|42765.1|42782.4|42762.4|42785.1|42765.1|42782.4|42762.4|0
1638490650000|2021-12-03 00:17:30|42782.6|42762.6|42787.4|42767.4|42787.4|42767.4|42782.6|42762.6|0
1638490670000|2021-12-03 00:17:50|42784.9|42764.9|42784.9|42764.9|42784.9|42764.9|42784.9|42764.9|0
1638490700000|2021-12-03 00:18:20|42787.4|42767.4|42787.4|42767.4|42787.4|42767.4|42784.9|42764.9|5
1638490730000|2021-12-03 00:18:50|||||||||1
1638490740000|2021-12-03 00:19:00|42782.4|42762.4|42787.4|42767.4|42787.4|42767.4|42782.4|42762.4|4
1638490750000|2021-12-03 00:19:10|||||||||1
1638490760000|2021-12-03 00:19:20|||||||||1
1638490780000|2021-12-03 00:19:40|42792.4|42772.4|42792.4|42772.4|42792.4|42772.4|42792.4|42772.4|2
1638490790000|2021-12-03 00:19:50|||||||||1
1638490830000|2021-12-03 00:20:30|42794.9|42774.9|42794.9|42774.9|42794.9|42774.9|42794.9|42774.9|0
1638490840000|2021-12-03 00:20:40|42804.9|42784.9|42804.9|42784.9|42804.9|42784.9|42804.9|42784.9|4
1638490850000|2021-12-03 00:20:50|42802.4|42782.4|42802.4|42782.4|42802.4|42782.4|42802.4|42782.4|1
1638490860000|2021-12-03 00:21:00|42799.9|42779.9|42802.4|42782.4|42802.4|42782.4|42799.9|42779.9|2
1638490920000|2021-12-03 00:22:00|42804.9|42784.9|42802.4|42782.4|42804.9|42784.9|42802.4|42782.4|5
1638490930000|2021-12-03 00:22:10|42804.9|42784.9|42804.9|42784.9|42804.9|42784.9|42804.9|42784.9|0
1638490940000|2021-12-03 00:22:20|42807.3|42787.3|42807.4|42787.4|42807.4|42787.4|42807.3|42787.3|0
1638490950000|2021-12-03 00:22:30|42807.3|42787.3|42802.4|42782.4|42807.3|42787.3|42802.4|42782.4|0
1638490980000|2021-12-03 00:23:00|42802.7|42782.7|42802.4|42782.4|42807.4|42787.4|42802.4|42782.4|0
1638491000000|2021-12-03 00:23:20|||||||||1
1638491030000|2021-12-03 00:23:50|42799.9|42779.9|42802.4|42782.4|42802.4|42782.4|42799.9|42779.9|0
1638491040000|2021-12-03 00:24:00|42799.9|42779.9|42794.9|42774.9|42799.9|42779.9|42794.9|42774.9|6
1638491050000|2021-12-03 00:24:10|42792.5|42772.5|42792.4|42772.4|42792.5|42772.5|42792.4|42772.4|0
1638491100000|2021-12-03 00:25:00|42794.9|42774.9|42794.9|42774.9|42794.9|42774.9|42794.9|42774.9|1
1638491110000|2021-12-03 00:25:10|42797.3|42777.3|42799.9|42779.9|42799.9|42779.9|42797.3|42777.3|0
1638491120000|2021-12-03 00:25:20|42804.9|42784.9|42804.9|42784.9|42804.9|42784.9|42804.9|42784.9|0
1638491150000|2021-12-03 00:25:50|42814.9|42794.9|42814.9|42794.9|42814.9|42794.9|42814.9|42794.9|2
1638491160000|2021-12-03 00:26:00|42812.4|42792.4|42812.4|42792.4|42812.4|42792.4|42812.4|42792.4|1
1638491170000|2021-12-03 00:26:10|42814.8|42794.8|42814.9|42794.9|42814.9|42794.9|42814.8|42794.8|0
1638491180000|2021-12-03 00:26:20|42817.4|42797.4|42817.4|42797.4|42817.4|42797.4|42817.4|42797.4|4
1638491220000|2021-12-03 00:27:00|42814.9|42794.9|42814.9|42794.9|42814.9|42794.9|42814.9|42794.9|1
1638491230000|2021-12-03 00:27:10|42812.4|42792.4|42809.9|42789.9|42814.9|42794.9|42809.9|42789.9|1
1638491240000|2021-12-03 00:27:20|42810|42790|42809.9|42789.9|42810|42790|42809.9|42789.9|0
1638491250000|2021-12-03 00:27:30|42814.9|42794.9|42819.9|42799.9|42819.9|42799.9|42814.9|42794.9|1
1638491270000|2021-12-03 00:27:50|42827.4|42807.4|42832.4|42812.4|42832.4|42812.4|42827.4|42807.4|4
1638491290000|2021-12-03 00:28:10|42834.9|42814.9|42837.4|42817.4|42837.4|42817.4|42834.9|42814.9|2
1638491300000|2021-12-03 00:28:20|42834.9|42814.9|42832.4|42812.4|42834.9|42814.9|42832.4|42812.4|2
1638491320000|2021-12-03 00:28:40|42830|42810|42832.4|42812.4|42832.4|42812.4|42829.9|42809.9|1
1638491330000|2021-12-03 00:28:50|42834.9|42814.9|42834.9|42814.9|42834.9|42814.9|42834.9|42814.9|1
1638491340000|2021-12-03 00:29:00|42832.4|42812.4|42832.4|42812.4|42832.4|42812.4|42832.4|42812.4|4
1638491350000|2021-12-03 00:29:10|42834.9|42814.9|42837.4|42817.4|42837.4|42817.4|42832.4|42812.4|1
1638491360000|2021-12-03 00:29:20|42835|42815|42834.9|42814.9|42837.4|42817.4|42834.9|42814.9|2
1638491370000|2021-12-03 00:29:30|42832.4|42812.4|42834.9|42814.9|42834.9|42814.9|42832.4|42812.4|0
1638491390000|2021-12-03 00:29:50|42832.4|42812.4|42837.4|42817.4|42837.4|42817.4|42832.4|42812.4|1
1638491400000|2021-12-03 00:30:00|42835|42815|42834.9|42814.9|42835|42815|42834.9|42814.9|0
1638491410000|2021-12-03 00:30:10|42827.4|42807.4|42827.3|42807.3|42827.4|42807.4|42822.4|42802.4|3
1638491430000|2021-12-03 00:30:30|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|2
1638491440000|2021-12-03 00:30:40|42819.9|42799.9|42819.9|42799.9|42819.9|42799.9|42819.9|42799.9|1
1638491450000|2021-12-03 00:30:50|42827.4|42807.4|42829.9|42809.9|42829.9|42809.9|42827.4|42807.4|1
1638491460000|2021-12-03 00:31:00|42832.4|42812.4|42834.8|42814.8|42834.8|42814.8|42832.4|42812.4|1
1638491470000|2021-12-03 00:31:10|42834.9|42814.9|42847.3|42827.3|42847.3|42827.3|42834.9|42814.9|4
1638491480000|2021-12-03 00:31:20|42847.4|42827.4|42852.4|42832.4|42854.9|42834.9|42847.4|42827.4|5
1638491490000|2021-12-03 00:31:30|42850|42830|42849.9|42829.9|42850|42830|42849.9|42829.9|0
1638491500000|2021-12-03 00:31:40|42852.3|42832.3|42849.9|42829.9|42852.4|42832.4|42849.9|42829.9|2
1638491520000|2021-12-03 00:32:00|42847.4|42827.4|42847.4|42827.4|42847.4|42827.4|42847.4|42827.4|1
1638491540000|2021-12-03 00:32:20|42849.9|42829.9|42849.9|42829.9|42849.9|42829.9|42849.9|42829.9|1
1638491550000|2021-12-03 00:32:30|42849.8|42829.8|42849.8|42829.8|42849.8|42829.8|42849.8|42829.8|1
1638491560000|2021-12-03 00:32:40|42849.9|42829.9|42849.9|42829.9|42849.9|42829.9|42849.9|42829.9|0
1638491570000|2021-12-03 00:32:50|42847.4|42827.4|42849.8|42829.8|42849.8|42829.8|42845|42825|2
1638491580000|2021-12-03 00:33:00|42849.9|42829.9|42842.4|42822.4|42849.9|42829.9|42842.4|42822.4|3
1638491590000|2021-12-03 00:33:10|42844.9|42824.9|42844.9|42824.9|42844.9|42824.9|42844.9|42824.9|0
1638491600000|2021-12-03 00:33:20|42847.4|42827.4|42849.9|42829.9|42849.9|42829.9|42847.4|42827.4|1
1638491610000|2021-12-03 00:33:30|42850|42830|42852.4|42832.4|42852.4|42832.4|42850|42830|0
1638491620000|2021-12-03 00:33:40|42854.8|42834.8|42852.4|42832.4|42854.9|42834.9|42852.4|42832.4|1
1638491630000|2021-12-03 00:33:50|42854.8|42834.8|42859.9|42839.9|42859.9|42839.9|42854.8|42834.8|2
1638491640000|2021-12-03 00:34:00|||||||||2
1638491650000|2021-12-03 00:34:10|42857.4|42837.4|42854.9|42834.9|42857.4|42837.4|42854.9|42834.9|1
1638491660000|2021-12-03 00:34:20|42852.4|42832.4|42852.4|42832.4|42852.4|42832.4|42849.9|42829.9|0
1638491670000|2021-12-03 00:34:30|42850|42830|42849.9|42829.9|42850|42830|42849.9|42829.9|0
1638491790000|2021-12-03 00:36:30|42847.4|42827.4|42847.4|42827.4|42847.4|42827.4|42847.4|42827.4|3
1638491820000|2021-12-03 00:37:00|42844.9|42824.9|42852.3|42832.3|42852.3|42832.3|42844.9|42824.9|3
1638491830000|2021-12-03 00:37:10|42852.4|42832.4|42852.4|42832.4|42852.4|42832.4|42852.4|42832.4|0
1638491850000|2021-12-03 00:37:30|42850|42830|42849.9|42829.9|42852.4|42832.4|42849.9|42829.9|0
1638491870000|2021-12-03 00:37:50|42847.4|42827.4|42845|42825|42847.4|42827.4|42845|42825|0
1638491880000|2021-12-03 00:38:00|42844.9|42824.9|42844.9|42824.9|42844.9|42824.9|42844.9|42824.9|0
1638491890000|2021-12-03 00:38:10|42844.8|42824.8|42832.4|42812.4|42844.8|42824.8|42832.4|42812.4|2
1638491900000|2021-12-03 00:38:20|42829.9|42809.9|42827.4|42807.4|42829.9|42809.9|42827.4|42807.4|0
1638491910000|2021-12-03 00:38:30|42829.9|42809.9|42829.9|42809.9|42829.9|42809.9|42829.9|42809.9|0
1638491920000|2021-12-03 00:38:40|42832.4|42812.4|42832.4|42812.4|42832.4|42812.4|42832.4|42812.4|1
1638491930000|2021-12-03 00:38:50|42835|42815|42835|42815|42835|42815|42835|42815|0
1638491940000|2021-12-03 00:39:00|||||||||1
1638491980000|2021-12-03 00:39:40|42830|42810|42830|42810|42830|42810|42830|42810|1
1638491990000|2021-12-03 00:39:50|42829.9|42809.9|42829.9|42809.9|42829.9|42809.9|42829.9|42809.9|1
1638492010000|2021-12-03 00:40:10|42827.5|42807.5|42827.4|42807.4|42827.5|42807.5|42827.4|42807.4|0
1638492020000|2021-12-03 00:40:20|||||||||1
1638492030000|2021-12-03 00:40:30|42829.8|42809.8|42827.4|42807.4|42829.9|42809.9|42827.4|42807.4|2
1638492050000|2021-12-03 00:40:50|||||||||1
1638492060000|2021-12-03 00:41:00|42829.8|42809.8|42827.4|42807.4|42829.9|42809.9|42827.4|42807.4|3
1638492070000|2021-12-03 00:41:10|42827.5|42807.5|42832.4|42812.4|42832.4|42812.4|42827.5|42807.5|1
1638492080000|2021-12-03 00:41:20|42834.9|42814.9|42832.4|42812.4|42834.9|42814.9|42832.4|42812.4|1
1638492090000|2021-12-03 00:41:30|42834.9|42814.9|42834.9|42814.9|42834.9|42814.9|42834.9|42814.9|1
1638492100000|2021-12-03 00:41:40|42837.4|42817.4|42837.4|42817.4|42837.4|42817.4|42837.4|42817.4|2
1638492120000|2021-12-03 00:42:00|42834.9|42814.9|42834.9|42814.9|42834.9|42814.9|42834.9|42814.9|0
1638492130000|2021-12-03 00:42:10|42837.4|42817.4|42837.4|42817.4|42837.4|42817.4|42837.4|42817.4|0
1638492160000|2021-12-03 00:42:40|||||||||1
1638492170000|2021-12-03 00:42:50|42834.9|42814.9|42834.9|42814.9|42834.9|42814.9|42834.9|42814.9|1
1638492180000|2021-12-03 00:43:00|||||||||1
1638492190000|2021-12-03 00:43:10|42837.4|42817.4|42837.4|42817.4|42837.4|42817.4|42837.4|42817.4|0
1638492210000|2021-12-03 00:43:30|||||||||3
1638492240000|2021-12-03 00:44:00|42835|42815|42832.4|42812.4|42835|42815|42832.4|42812.4|7
1638492250000|2021-12-03 00:44:10|||||||||2
1638492280000|2021-12-03 00:44:40|42829.9|42809.9|42829.9|42809.9|42829.9|42809.9|42829.9|42809.9|1
1638492330000|2021-12-03 00:45:30|42832.4|42812.4|42832.4|42812.4|42832.4|42812.4|42832.4|42812.4|1
1638492350000|2021-12-03 00:45:50|42830|42810|42829.9|42809.9|42830|42810|42829.9|42809.9|2
1638492360000|2021-12-03 00:46:00|42827.4|42807.4|42827.4|42807.4|42827.4|42807.4|42827.4|42807.4|3
1638492390000|2021-12-03 00:46:30|42825|42805|42825|42805|42825|42805|42825|42805|0
1638492400000|2021-12-03 00:46:40|42827.4|42807.4|42827.4|42807.4|42827.4|42807.4|42827.4|42807.4|1
1638492410000|2021-12-03 00:46:50|42824.9|42804.9|42822.4|42802.4|42824.9|42804.9|42822.4|42802.4|1
1638492440000|2021-12-03 00:47:20|42824.9|42804.9|42824.9|42804.9|42824.9|42804.9|42824.9|42804.9|0
1638492450000|2021-12-03 00:47:30|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|1
1638492460000|2021-12-03 00:47:40|42822.3|42802.3|42819.9|42799.9|42822.3|42802.3|42819.9|42799.9|0
1638492470000|2021-12-03 00:47:50|42820|42800|42822.4|42802.4|42822.4|42802.4|42820|42800|3
1638492480000|2021-12-03 00:48:00|42819.9|42799.9|42819.9|42799.9|42819.9|42799.9|42819.9|42799.9|0
1638492490000|2021-12-03 00:48:10|||||||||1
1638492500000|2021-12-03 00:48:20|42820|42800|42819.9|42799.9|42822.4|42802.4|42819.9|42799.9|1
1638492510000|2021-12-03 00:48:30|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|1
1638492540000|2021-12-03 00:49:00|||||||||2
1638492560000|2021-12-03 00:49:20|42824.8|42804.8|42824.9|42804.9|42824.9|42804.9|42824.8|42804.8|1
1638492570000|2021-12-03 00:49:30|||||||||1
1638492590000|2021-12-03 00:49:50|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|1
1638492610000|2021-12-03 00:50:10|42824.8|42804.8|42824.8|42804.8|42824.8|42804.8|42824.8|42804.8|0
1638492620000|2021-12-03 00:50:20|42824.9|42804.9|42824.9|42804.9|42824.9|42804.9|42824.9|42804.9|0
1638492630000|2021-12-03 00:50:30|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|2
1638492640000|2021-12-03 00:50:40|42824.9|42804.9|42847.4|42827.4|42847.4|42827.4|42824.9|42804.9|9
1638492650000|2021-12-03 00:50:50|42847.3|42827.3|42842.3|42822.3|42847.3|42827.3|42842.3|42822.3|3
1638492660000|2021-12-03 00:51:00|42844.8|42824.8|42847.3|42827.3|42847.3|42827.3|42844.8|42824.8|21
1638492670000|2021-12-03 00:51:10|||||||||1
1638492680000|2021-12-03 00:51:20|42844.9|42824.9|42847.3|42827.3|42847.3|42827.3|42844.9|42824.9|3
1638492710000|2021-12-03 00:51:50|||||||||1
1638492720000|2021-12-03 00:52:00|42844.9|42824.9|42847.4|42827.4|42847.4|42827.4|42844.8|42824.8|1
1638492730000|2021-12-03 00:52:10|42849.9|42829.9|42849.9|42829.9|42849.9|42829.9|42849.9|42829.9|8
1638492740000|2021-12-03 00:52:20|42847.4|42827.4|42847.3|42827.3|42847.4|42827.4|42847.3|42827.3|0
1638492750000|2021-12-03 00:52:30|42844.8|42824.8|42837.4|42817.4|42844.8|42824.8|42837.4|42817.4|0
1638492760000|2021-12-03 00:52:40|42839.9|42819.9|42837.4|42817.4|42839.9|42819.9|42837.4|42817.4|0
1638492780000|2021-12-03 00:53:00|42839.9|42819.9|42842.4|42822.4|42842.4|42822.4|42839.9|42819.9|0
1638492800000|2021-12-03 00:53:20|42844.8|42824.8|42844.8|42824.8|42844.8|42824.8|42844.8|42824.8|5
1638492810000|2021-12-03 00:53:30|42844.9|42824.9|42847.4|42827.4|42847.4|42827.4|42844.9|42824.9|2
1638492840000|2021-12-03 00:54:00|42845|42825|42847.4|42827.4|42847.4|42827.4|42845|42825|3
1638492850000|2021-12-03 00:54:10|42849.8|42829.8|42849.8|42829.8|42849.8|42829.8|42849.8|42829.8|4
1638492860000|2021-12-03 00:54:20|42849.9|42829.9|42849.9|42829.9|42849.9|42829.9|42849.9|42829.9|0
1638492870000|2021-12-03 00:54:30|42857.3|42837.3|42864.9|42844.9|42864.9|42844.9|42857.3|42837.3|11
1638492890000|2021-12-03 00:54:50|42862.5|42842.5|42864.9|42844.9|42864.9|42844.9|42862.4|42842.4|0
1638492900000|2021-12-03 00:55:00|42862.4|42842.4|42874.9|42854.9|42874.9|42854.9|42862.4|42842.4|9
1638492910000|2021-12-03 00:55:10|42872.5|42852.5|42872.4|42852.4|42872.5|42852.5|42872.4|42852.4|0
1638492920000|2021-12-03 00:55:20|42874.8|42854.8|42874.9|42854.9|42874.9|42854.9|42872.4|42852.4|0
1638492930000|2021-12-03 00:55:30|42872.5|42852.5|42872.4|42852.4|42872.5|42852.5|42872.4|42852.4|10
1638492940000|2021-12-03 00:55:40|42874.9|42854.9|42874.9|42854.9|42874.9|42854.9|42874.9|42854.9|12
1638492960000|2021-12-03 00:56:00|42872.4|42852.4|42877.4|42857.4|42877.4|42857.4|42872.4|42852.4|3
1638492970000|2021-12-03 00:56:10|42879.9|42859.9|42892.3|42872.3|42892.3|42872.3|42879.9|42859.9|17
1638492980000|2021-12-03 00:56:20|42894.7|42874.7|42889.8|42869.8|42894.7|42874.7|42889.8|42869.8|1
1638492990000|2021-12-03 00:56:30|42892.2|42872.2|42892.3|42872.3|42892.3|42872.3|42892.2|42872.2|0
1638493000000|2021-12-03 00:56:40|42892.4|42872.4|42884.9|42864.9|42892.4|42872.4|42884.9|42864.9|6
1638493010000|2021-12-03 00:56:50|42887.4|42867.4|42887.4|42867.4|42887.4|42867.4|42887.4|42867.4|0
1638493020000|2021-12-03 00:57:00|42892.4|42872.4|42887.4|42867.4|42892.4|42872.4|42887.4|42867.4|11
1638493030000|2021-12-03 00:57:10|||||||||1
1638493050000|2021-12-03 00:57:30|42889.8|42869.8|42899.9|42879.9|42899.9|42879.9|42889.8|42869.8|8
1638493060000|2021-12-03 00:57:40|42900|42880|42902.4|42882.4|42902.4|42882.4|42899.9|42879.9|6
1638493070000|2021-12-03 00:57:50|42899.9|42879.9|42899.9|42879.9|42899.9|42879.9|42899.9|42879.9|1
1638493080000|2021-12-03 00:58:00|42897.4|42877.4|42897.4|42877.4|42897.4|42877.4|42894.9|42874.9|4
1638493090000|2021-12-03 00:58:10|42894.9|42874.9|42897.4|42877.4|42897.4|42877.4|42894.9|42874.9|3
1638493100000|2021-12-03 00:58:20|||||||||1
1638493120000|2021-12-03 00:58:40|42902.3|42882.3|42899.8|42879.8|42902.3|42882.3|42899.8|42879.8|5
1638493130000|2021-12-03 00:58:50|42897.4|42877.4|42897.4|42877.4|42897.4|42877.4|42897.4|42877.4|0
1638493140000|2021-12-03 00:59:00|42899.9|42879.9|42902.4|42882.4|42902.4|42882.4|42894.9|42874.9|8
1638493150000|2021-12-03 00:59:10|42899.9|42879.9|42902.4|42882.4|42904.9|42884.9|42899.9|42879.9|11
1638493200000|2021-12-03 01:00:00|42907.3|42887.3|42890|42870|42917.4|42897.4|42887.4|42867.4|65
1638493210000|2021-12-03 01:00:10|42887.4|42867.4|42852.5|42832.5|42887.5|42867.5|42852.5|42832.5|47
1638493220000|2021-12-03 01:00:20|42854.9|42834.9|42877.4|42857.4|42877.4|42857.4|42854.9|42834.9|20
1638493230000|2021-12-03 01:00:30|42875|42855|42869.9|42849.9|42882.5|42862.5|42869.9|42849.9|25
1638493240000|2021-12-03 01:00:40|42867.5|42847.5|42854.9|42834.9|42869.9|42849.9|42854.9|42834.9|2
1638493250000|2021-12-03 01:00:50|42859.8|42839.8|42867.4|42847.4|42867.4|42847.4|42859.8|42839.8|7
1638493260000|2021-12-03 01:01:00|42867.5|42847.5|42859.9|42839.9|42877.3|42857.3|42859.9|42839.9|31
1638493270000|2021-12-03 01:01:10|42857.4|42837.4|42862.4|42842.4|42862.4|42842.4|42850.1|42830.1|21
1638493280000|2021-12-03 01:01:20|42859.9|42839.9|42859.9|42839.9|42864.8|42844.8|42847.4|42827.4|17
1638493290000|2021-12-03 01:01:30|42854.9|42834.9|42850|42830|42857.4|42837.4|42849.9|42829.9|14
1638493300000|2021-12-03 01:01:40|42849.9|42829.9|42852.4|42832.4|42854.8|42834.8|42834.9|42814.9|13
1638493310000|2021-12-03 01:01:50|42850|42830|42862.4|42842.4|42862.4|42842.4|42849.9|42829.9|8
1638493320000|2021-12-03 01:02:00|42867.4|42847.4|42884.9|42864.9|42884.9|42864.9|42862.4|42842.4|13
1638493330000|2021-12-03 01:02:10|42882.4|42862.4|42897.4|42877.4|42897.4|42877.4|42882.4|42862.4|10
1638493340000|2021-12-03 01:02:20|42899.8|42879.8|42899.8|42879.8|42899.8|42879.8|42899.8|42879.8|6
1638493350000|2021-12-03 01:02:30|42899.9|42879.9|42904.8|42884.8|42904.8|42884.8|42894.9|42874.9|22
1638493360000|2021-12-03 01:02:40|42897.6|42877.6|42884.9|42864.9|42897.6|42877.6|42884.9|42864.9|6
1638493370000|2021-12-03 01:02:50|42882.4|42862.4|42882.3|42862.3|42882.4|42862.4|42874.9|42854.9|5
1638493380000|2021-12-03 01:03:00|42879.9|42859.9|42869.8|42849.8|42879.9|42859.9|42862.5|42842.5|15
1638493390000|2021-12-03 01:03:10|42869.9|42849.9|42869.9|42849.9|42869.9|42849.9|42869.9|42849.9|3
1638493400000|2021-12-03 01:03:20|42869.8|42849.8|42869.9|42849.9|42872.3|42852.3|42867.4|42847.4|7
1638493410000|2021-12-03 01:03:30|42872.3|42852.3|42877.3|42857.3|42877.4|42857.4|42867.4|42847.4|6
1638493420000|2021-12-03 01:03:40|42877.4|42857.4|42875|42855|42882.4|42862.4|42875|42855|3
1638493430000|2021-12-03 01:03:50|42872.6|42852.6|42862.4|42842.4|42872.6|42852.6|42862.4|42842.4|4
1638493440000|2021-12-03 01:04:00|42869.8|42849.8|42892.4|42872.4|42892.4|42872.4|42869.8|42849.8|15
1638493450000|2021-12-03 01:04:10|42890|42870|42892.4|42872.4|42892.4|42872.4|42887.4|42867.4|3
1638493460000|2021-12-03 01:04:20|42889.9|42869.9|42889.9|42869.9|42892.4|42872.4|42887.4|42867.4|2
1638493470000|2021-12-03 01:04:30|42887.5|42867.5|42887.4|42867.4|42889.9|42869.9|42884.9|42864.9|4
1638493480000|2021-12-03 01:04:40|42884.9|42864.9|42879.9|42859.9|42885|42865|42879.9|42859.9|3
1638493490000|2021-12-03 01:04:50|42877.4|42857.4|42887.4|42867.4|42887.4|42867.4|42877.4|42857.4|6
1638493500000|2021-12-03 01:05:00|42889.8|42869.8|42899.9|42879.9|42899.9|42879.9|42889.8|42869.8|7
1638493510000|2021-12-03 01:05:10|42902.3|42882.3|42902.4|42882.4|42902.4|42882.4|42899.9|42879.9|0
1638493520000|2021-12-03 01:05:20|42905|42885|42902.4|42882.4|42905|42885|42902.4|42882.4|6
1638493530000|2021-12-03 01:05:30|42914.8|42894.8|42917.3|42897.3|42917.3|42897.3|42914.8|42894.8|2
1638493540000|2021-12-03 01:05:40|42917.4|42897.4|42929.9|42909.9|42929.9|42909.9|42917.4|42897.4|5
1638493550000|2021-12-03 01:05:50|42927.4|42907.4|42927.5|42907.5|42932.4|42912.4|42927.4|42907.4|4
1638493560000|2021-12-03 01:06:00|42927.4|42907.4|42937.4|42917.4|42944.8|42924.8|42927.4|42907.4|9
1638493570000|2021-12-03 01:06:10|42939.8|42919.8|42932.4|42912.4|42939.9|42919.9|42932.4|42912.4|31
1638493580000|2021-12-03 01:06:20|42929.9|42909.9|42924.9|42904.9|42929.9|42909.9|42922.4|42902.4|2
1638493590000|2021-12-03 01:06:30|42927.3|42907.3|42924.8|42904.8|42927.3|42907.3|42924.8|42904.8|5
1638493600000|2021-12-03 01:06:40|42919.9|42899.9|42919.9|42899.9|42919.9|42899.9|42917.4|42897.4|2
1638493610000|2021-12-03 01:06:50|42917.4|42897.4|42914.9|42894.9|42917.4|42897.4|42914.9|42894.9|1
1638493620000|2021-12-03 01:07:00|42915|42895|42922.4|42902.4|42922.4|42902.4|42915|42895|2
1638493630000|2021-12-03 01:07:10|42924.9|42904.9|42912.4|42892.4|42924.9|42904.9|42912.4|42892.4|1
1638493640000|2021-12-03 01:07:20|42914.9|42894.9|42899.9|42879.9|42914.9|42894.9|42899.9|42879.9|8
1638493650000|2021-12-03 01:07:30|42897.5|42877.5|42894.9|42874.9|42897.5|42877.5|42894.9|42874.9|0
1638493660000|2021-12-03 01:07:40|42892.4|42872.4|42892.4|42872.4|42892.4|42872.4|42892.4|42872.4|1
1638493670000|2021-12-03 01:07:50|42902.4|42882.4|42909.8|42889.8|42909.8|42889.8|42902.4|42882.4|4
1638493680000|2021-12-03 01:08:00|42909.9|42889.9|42902.4|42882.4|42909.9|42889.9|42902.4|42882.4|2
1638493690000|2021-12-03 01:08:10|42892.4|42872.4|42882.4|42862.4|42892.4|42872.4|42882.4|42862.4|2
1638493700000|2021-12-03 01:08:20|42884.8|42864.8|42884.8|42864.8|42884.8|42864.8|42884.8|42864.8|1
1638493710000|2021-12-03 01:08:30|42884.9|42864.9|42882.4|42862.4|42884.9|42864.9|42882.4|42862.4|4
1638493720000|2021-12-03 01:08:40|||||||||3
1638493730000|2021-12-03 01:08:50|42887.3|42867.3|42879.9|42859.9|42887.4|42867.4|42879.9|42859.9|2
1638493740000|2021-12-03 01:09:00|42877.4|42857.4|42874.9|42854.9|42877.4|42857.4|42869.9|42849.9|16
1638493760000|2021-12-03 01:09:20|42877.4|42857.4|42880|42860|42882.4|42862.4|42874.9|42854.9|3
1638493770000|2021-12-03 01:09:30|42882.4|42862.4|42882.4|42862.4|42882.4|42862.4|42882.4|42862.4|0
1638493780000|2021-12-03 01:09:40|42887.4|42867.4|42889.9|42869.9|42889.9|42869.9|42887.4|42867.4|3
1638493790000|2021-12-03 01:09:50|42892.3|42872.3|42892.4|42872.4|42892.4|42872.4|42892.3|42872.3|1
1638493800000|2021-12-03 01:10:00|42894.9|42874.9|42899.9|42879.9|42907.4|42887.4|42894.9|42874.9|8
1638493810000|2021-12-03 01:10:10|42897.4|42877.4|42892.4|42872.4|42897.4|42877.4|42892.4|42872.4|8
1638493820000|2021-12-03 01:10:20|42887.4|42867.4|42887.4|42867.4|42889.9|42869.9|42887.4|42867.4|0
1638493830000|2021-12-03 01:10:30|||||||||1
1638493840000|2021-12-03 01:10:40|42884.9|42864.9|42882.4|42862.4|42884.9|42864.9|42882.4|42862.4|3
1638493850000|2021-12-03 01:10:50|42877.4|42857.4|42872.4|42852.4|42877.4|42857.4|42872.4|42852.4|4
1638493860000|2021-12-03 01:11:00|42877.4|42857.4|42877.4|42857.4|42877.4|42857.4|42877.4|42857.4|3
1638493870000|2021-12-03 01:11:10|42874.9|42854.9|42874.9|42854.9|42874.9|42854.9|42874.9|42854.9|0
1638493880000|2021-12-03 01:11:20|42872.4|42852.4|42869.9|42849.9|42872.4|42852.4|42869.9|42849.9|2
1638493890000|2021-12-03 01:11:30|42867.4|42847.4|42864.9|42844.9|42867.4|42847.4|42864.9|42844.9|1
1638493910000|2021-12-03 01:11:50|42859.9|42839.9|42854.9|42834.9|42859.9|42839.9|42854.9|42834.9|3
1638493920000|2021-12-03 01:12:00|42852.5|42832.5|42849.9|42829.9|42852.5|42832.5|42849.9|42829.9|4
1638493930000|2021-12-03 01:12:10|42847.5|42827.5|42852.4|42832.4|42852.4|42832.4|42847.4|42827.4|4
1638493940000|2021-12-03 01:12:20|42857.4|42837.4|42867.3|42847.3|42867.3|42847.3|42857.4|42837.4|5
1638493950000|2021-12-03 01:12:30|42864.8|42844.8|42857.4|42837.4|42864.8|42844.8|42857.4|42837.4|0
1638493960000|2021-12-03 01:12:40|42859.9|42839.9|42854.9|42834.9|42859.9|42839.9|42854.9|42834.9|0
1638493970000|2021-12-03 01:12:50|42855|42835|42857.4|42837.4|42857.4|42837.4|42854.9|42834.9|0
1638493980000|2021-12-03 01:13:00|42859.9|42839.9|42864.9|42844.9|42864.9|42844.9|42859.9|42839.9|0
1638493990000|2021-12-03 01:13:10|42869.9|42849.9|42869.9|42849.9|42869.9|42849.9|42869.9|42849.9|0
1638494000000|2021-12-03 01:13:20|42867.4|42847.4|42867.4|42847.4|42869.9|42849.9|42867.4|42847.4|1
1638494010000|2021-12-03 01:13:30|42864.9|42844.9|42859.9|42839.9|42864.9|42844.9|42859.9|42839.9|2
1638494020000|2021-12-03 01:13:40|42857.4|42837.4|42857.4|42837.4|42857.4|42837.4|42857.4|42837.4|0
1638494030000|2021-12-03 01:13:50|42855|42835|42857.4|42837.4|42857.4|42837.4|42854.9|42834.9|1
1638494040000|2021-12-03 01:14:00|42855|42835|42852.4|42832.4|42857.4|42837.4|42852.4|42832.4|2
1638494050000|2021-12-03 01:14:10|42849.9|42829.9|42844.9|42824.9|42849.9|42829.9|42842.4|42822.4|1
1638494060000|2021-12-03 01:14:20|42849.8|42829.8|42854.8|42834.8|42854.8|42834.8|42849.8|42829.8|1
1638494070000|2021-12-03 01:14:30|42857.3|42837.3|42869.9|42849.9|42869.9|42849.9|42857.3|42837.3|3
1638494080000|2021-12-03 01:14:40|42867.4|42847.4|42867.4|42847.4|42867.4|42847.4|42867.4|42847.4|4
1638494090000|2021-12-03 01:14:50|42862.4|42842.4|42857.4|42837.4|42862.4|42842.4|42854.9|42834.9|3
1638494100000|2021-12-03 01:15:00|42859.9|42839.9|42867.4|42847.4|42867.4|42847.4|42859.9|42839.9|6
1638494110000|2021-12-03 01:15:10|||||||||1
1638494130000|2021-12-03 01:15:30|42869.9|42849.9|42867.4|42847.4|42869.9|42849.9|42867.4|42847.4|1
1638494140000|2021-12-03 01:15:40|42859.9|42839.9|42859.9|42839.9|42859.9|42839.9|42859.9|42839.9|1
1638494160000|2021-12-03 01:16:00|42862.4|42842.4|42862.4|42842.4|42864.9|42844.9|42862.4|42842.4|2
1638494170000|2021-12-03 01:16:10|42860|42840|42860|42840|42860|42840|42860|42840|0
1638494180000|2021-12-03 01:16:20|42862.4|42842.4|42862.4|42842.4|42862.4|42842.4|42862.4|42842.4|0
1638494190000|2021-12-03 01:16:30|42867.4|42847.4|42872.4|42852.4|42872.4|42852.4|42867.4|42847.4|2
1638494220000|2021-12-03 01:17:00|42867.4|42847.4|42867.4|42847.4|42867.4|42847.4|42867.4|42847.4|2
1638494230000|2021-12-03 01:17:10|42862.5|42842.5|42852.4|42832.4|42862.5|42842.5|42850|42830|6
1638494240000|2021-12-03 01:17:20|42859.9|42839.9|42857.4|42837.4|42859.9|42839.9|42857.4|42837.4|2
1638494250000|2021-12-03 01:17:30|42850|42830|42847.4|42827.4|42850|42830|42847.4|42827.4|2
1638494260000|2021-12-03 01:17:40|42845|42825|42837.4|42817.4|42845|42825|42834.9|42814.9|3
1638494270000|2021-12-03 01:17:50|42834.9|42814.9|42839.9|42819.9|42839.9|42819.9|42834.9|42814.9|2
1638494280000|2021-12-03 01:18:00|42837.4|42817.4|42834.9|42814.9|42837.4|42817.4|42834.9|42814.9|1
1638494290000|2021-12-03 01:18:10|42837.3|42817.3|42847.4|42827.4|42847.4|42827.4|42837.3|42817.3|12
1638494310000|2021-12-03 01:18:30|42852.4|42832.4|42854.9|42834.9|42854.9|42834.9|42852.4|42832.4|1
1638494320000|2021-12-03 01:18:40|42852.4|42832.4|42852.4|42832.4|42854.9|42834.9|42852.4|42832.4|1
1638494330000|2021-12-03 01:18:50|42854.8|42834.8|42842.4|42822.4|42854.9|42834.9|42842.4|42822.4|1
1638494340000|2021-12-03 01:19:00|42842.3|42822.3|42837.4|42817.4|42842.3|42822.3|42837.4|42817.4|3
1638494350000|2021-12-03 01:19:10|||||||||1
1638494360000|2021-12-03 01:19:20|42839.8|42819.8|42837.4|42817.4|42839.8|42819.8|42837.4|42817.4|3
1638494370000|2021-12-03 01:19:30|42834.9|42814.9|42837.4|42817.4|42837.4|42817.4|42834.9|42814.9|3
1638494380000|2021-12-03 01:19:40|42834.9|42814.9|42837.4|42817.4|42837.4|42817.4|42832.4|42812.4|0
1638494390000|2021-12-03 01:19:50|42837.3|42817.3|42837.4|42817.4|42837.4|42817.4|42832.4|42812.4|1
1638494400000|2021-12-03 01:20:00|42839.8|42819.8|42832.6|42812.6|42842.4|42822.4|42832.6|42812.6|4
1638494410000|2021-12-03 01:20:10|42835|42815|42842.4|42822.4|42842.4|42822.4|42835|42815|1
1638494420000|2021-12-03 01:20:20|42840|42820|42837.4|42817.4|42840|42820|42837.4|42817.4|0
1638494430000|2021-12-03 01:20:30|42839.9|42819.9|42837.4|42817.4|42842.4|42822.4|42837.4|42817.4|0
1638494450000|2021-12-03 01:20:50|42839.9|42819.9|42837.4|42817.4|42839.9|42819.9|42837.4|42817.4|1
1638494460000|2021-12-03 01:21:00|42834.9|42814.9|42822.4|42802.4|42834.9|42814.9|42822.4|42802.4|6
1638494470000|2021-12-03 01:21:10|42819.9|42799.9|42819.9|42799.9|42822.4|42802.4|42817.4|42797.4|2
1638494480000|2021-12-03 01:21:20|42817.4|42797.4|42819.9|42799.9|42822.4|42802.4|42817.4|42797.4|2
1638494490000|2021-12-03 01:21:30|42817.4|42797.4|42812.4|42792.4|42817.4|42797.4|42812.4|42792.4|0
1638494500000|2021-12-03 01:21:40|42810|42790|42807.4|42787.4|42810|42790|42807.4|42787.4|2
1638494510000|2021-12-03 01:21:50|42807.5|42787.5|42809.9|42789.9|42809.9|42789.9|42807.5|42787.5|2
1638494530000|2021-12-03 01:22:10|42812.4|42792.4|42812.4|42792.4|42812.4|42792.4|42812.4|42792.4|4
1638494550000|2021-12-03 01:22:30|42807.4|42787.4|42807.4|42787.4|42807.4|42787.4|42807.4|42787.4|2
1638494560000|2021-12-03 01:22:40|42814.8|42794.8|42822.4|42802.4|42822.4|42802.4|42814.8|42794.8|8
1638494580000|2021-12-03 01:23:00|42820|42800|42817.4|42797.4|42820|42800|42817.4|42797.4|1
1638494590000|2021-12-03 01:23:10|42815|42795|42814.9|42794.9|42815|42795|42814.9|42794.9|2
1638494600000|2021-12-03 01:23:20|42812.4|42792.4|42817.4|42797.4|42817.4|42797.4|42812.4|42792.4|0
1638494610000|2021-12-03 01:23:30|42819.9|42799.9|42819.8|42799.8|42819.9|42799.9|42817.4|42797.4|1
1638494620000|2021-12-03 01:23:40|42817.4|42797.4|42792.5|42772.5|42817.4|42797.4|42792.5|42772.5|10
1638494640000|2021-12-03 01:24:00|42797.4|42777.4|42797.4|42777.4|42797.4|42777.4|42792.4|42772.4|6
1638494650000|2021-12-03 01:24:10|42809.9|42789.9|42812.4|42792.4|42812.4|42792.4|42809.9|42789.9|2
1638494670000|2021-12-03 01:24:30|42810|42790|42810|42790|42810|42790|42810|42790|6
1638494680000|2021-12-03 01:24:40|||||||||1
1638494690000|2021-12-03 01:24:50|42807.4|42787.4|42809.9|42789.9|42812.3|42792.3|42807.4|42787.4|3
1638494700000|2021-12-03 01:25:00|42812.3|42792.3|42812.3|42792.3|42812.4|42792.4|42812.3|42792.3|7
1638494710000|2021-12-03 01:25:10|42814.7|42794.7|42817.2|42797.2|42817.2|42797.2|42814.7|42794.7|2
1638494720000|2021-12-03 01:25:20|42817.3|42797.3|42822.4|42802.4|42822.4|42802.4|42817.3|42797.3|2
1638494740000|2021-12-03 01:25:40|42827.3|42807.3|42827.4|42807.4|42827.4|42807.4|42827.3|42807.3|0
1638494750000|2021-12-03 01:25:50|42829.8|42809.8|42832.4|42812.4|42832.4|42812.4|42829.8|42809.8|3
1638494760000|2021-12-03 01:26:00|42829.9|42809.9|42829.9|42809.9|42829.9|42809.9|42829.9|42809.9|0
1638494770000|2021-12-03 01:26:10|42827.5|42807.5|42827.4|42807.4|42827.5|42807.5|42827.4|42807.4|1
1638494780000|2021-12-03 01:26:20|42822.4|42802.4|42827.4|42807.4|42827.4|42807.4|42822.4|42802.4|2
1638494790000|2021-12-03 01:26:30|||||||||2
1638494800000|2021-12-03 01:26:40|42832.2|42812.2|42832.4|42812.4|42832.4|42812.4|42832.2|42812.2|2
1638494810000|2021-12-03 01:26:50|42837.4|42817.4|42842.4|42822.4|42842.4|42822.4|42837.4|42817.4|0
1638494820000|2021-12-03 01:27:00|42844.8|42824.8|42842.4|42822.4|42847.4|42827.4|42842.4|42822.4|1
1638494840000|2021-12-03 01:27:20|42837.4|42817.4|42837.4|42817.4|42837.4|42817.4|42837.4|42817.4|1
1638494850000|2021-12-03 01:27:30|42832.4|42812.4|42834.9|42814.9|42834.9|42814.9|42832.4|42812.4|2
1638494860000|2021-12-03 01:27:40|42832.5|42812.5|42832.4|42812.4|42832.5|42812.5|42832.4|42812.4|1
1638494870000|2021-12-03 01:27:50|42834.9|42814.9|42834.9|42814.9|42834.9|42814.9|42829.9|42809.9|1
1638494880000|2021-12-03 01:28:00|42832.4|42812.4|42832.4|42812.4|42832.4|42812.4|42832.4|42812.4|1
1638494890000|2021-12-03 01:28:10|42829.9|42809.9|42832.4|42812.4|42832.4|42812.4|42829.9|42809.9|0
1638494910000|2021-12-03 01:28:30|42834.9|42814.9|42832.4|42812.4|42834.9|42814.9|42832.4|42812.4|0
1638494920000|2021-12-03 01:28:40|42834.9|42814.9|42834.9|42814.9|42834.9|42814.9|42832.4|42812.4|1
1638494930000|2021-12-03 01:28:50|42839.9|42819.9|42844.9|42824.9|42844.9|42824.9|42839.9|42819.9|1
1638494940000|2021-12-03 01:29:00|42842.4|42822.4|42847.4|42827.4|42847.4|42827.4|42842.4|42822.4|2
1638494950000|2021-12-03 01:29:10|42845|42825|42842.4|42822.4|42845|42825|42842.4|42822.4|0
1638494960000|2021-12-03 01:29:20|42840|42820|42840|42820|42840|42820|42840|42820|1
1638494970000|2021-12-03 01:29:30|42842.4|42822.4|42837.4|42817.4|42842.4|42822.4|42837.4|42817.4|2
1638494980000|2021-12-03 01:29:40|42832.6|42812.6|42827.4|42807.4|42832.6|42812.6|42827.4|42807.4|3
1638494990000|2021-12-03 01:29:50|42825|42805|42822.4|42802.4|42825|42805|42822.4|42802.4|0
1638495000000|2021-12-03 01:30:00|42817.4|42797.4|42817.4|42797.4|42822.4|42802.4|42817.4|42797.4|6
1638495010000|2021-12-03 01:30:10|42819.8|42799.8|42822.4|42802.4|42822.4|42802.4|42817.4|42797.4|3
1638495020000|2021-12-03 01:30:20|42817.4|42797.4|42817.4|42797.4|42819.9|42799.9|42817.4|42797.4|1
1638495030000|2021-12-03 01:30:30|42819.9|42799.9|42824.8|42804.8|42824.8|42804.8|42819.9|42799.9|2
1638495040000|2021-12-03 01:30:40|42824.9|42804.9|42829.9|42809.9|42829.9|42809.9|42824.9|42804.9|3
1638495060000|2021-12-03 01:31:00|42832.4|42812.4|42827.4|42807.4|42832.4|42812.4|42827.4|42807.4|5
1638495070000|2021-12-03 01:31:10|42825|42805|42807.4|42787.4|42825|42805|42807.4|42787.4|4
1638495080000|2021-12-03 01:31:20|||||||||2
1638495090000|2021-12-03 01:31:30|42809.8|42789.8|42807.4|42787.4|42812.4|42792.4|42807.4|42787.4|3
1638495100000|2021-12-03 01:31:40|42809.8|42789.8|42812.4|42792.4|42812.4|42792.4|42809.8|42789.8|0
1638495110000|2021-12-03 01:31:50|42814.8|42794.8|42814.8|42794.8|42814.8|42794.8|42814.8|42794.8|0
1638495120000|2021-12-03 01:32:00|42812.4|42792.4|42814.9|42794.9|42814.9|42794.9|42812.4|42792.4|0
1638495130000|2021-12-03 01:32:10|42817.3|42797.3|42819.9|42799.9|42819.9|42799.9|42817.3|42797.3|6
1638495140000|2021-12-03 01:32:20|42817.4|42797.4|42817.4|42797.4|42819.9|42799.9|42817.4|42797.4|4
1638495150000|2021-12-03 01:32:30|42819.9|42799.9|42822.4|42802.4|42822.4|42802.4|42817.4|42797.4|1
1638495160000|2021-12-03 01:32:40|42824.9|42804.9|42827.4|42807.4|42827.4|42807.4|42824.9|42804.9|5
1638495170000|2021-12-03 01:32:50|42827.5|42807.5|42824.9|42804.9|42827.5|42807.5|42824.9|42804.9|2
1638495180000|2021-12-03 01:33:00|42822.4|42802.4|42807.4|42787.4|42822.4|42802.4|42807.4|42787.4|3
1638495190000|2021-12-03 01:33:10|42805|42785|42804.9|42784.9|42805|42785|42804.9|42784.9|0
1638495200000|2021-12-03 01:33:20|42802.5|42782.5|42802.4|42782.4|42804.9|42784.9|42802.4|42782.4|0
1638495210000|2021-12-03 01:33:30|42799.9|42779.9|42797.4|42777.4|42802.4|42782.4|42797.4|42777.4|5
1638495220000|2021-12-03 01:33:40|42802.3|42782.3|42802.4|42782.4|42802.4|42782.4|42802.3|42782.3|6
1638495230000|2021-12-03 01:33:50|42802.5|42782.5|42812.4|42792.4|42814.8|42794.8|42802.5|42782.5|2
1638495240000|2021-12-03 01:34:00|42809.9|42789.9|42807.4|42787.4|42809.9|42789.9|42804.9|42784.9|1
1638495250000|2021-12-03 01:34:10|42802.4|42782.4|42799.9|42779.9|42802.4|42782.4|42799.9|42779.9|0
1638495260000|2021-12-03 01:34:20|42797.4|42777.4|42804.9|42784.9|42804.9|42784.9|42797.4|42777.4|1
1638495270000|2021-12-03 01:34:30|42807.4|42787.4|42802.4|42782.4|42807.4|42787.4|42802.4|42782.4|1
1638495280000|2021-12-03 01:34:40|42799.9|42779.9|42799.9|42779.9|42799.9|42779.9|42799.9|42779.9|0
1638495290000|2021-12-03 01:34:50|42802.3|42782.3|42802.4|42782.4|42802.4|42782.4|42802.3|42782.3|0
1638495300000|2021-12-03 01:35:00|42804.9|42784.9|42799.9|42779.9|42804.9|42784.9|42799.9|42779.9|3
1638495310000|2021-12-03 01:35:10|42802.4|42782.4|42802.4|42782.4|42802.4|42782.4|42802.4|42782.4|2
1638495320000|2021-12-03 01:35:20|42799.9|42779.9|42799.9|42779.9|42799.9|42779.9|42799.9|42779.9|0
1638495330000|2021-12-03 01:35:30|42802.4|42782.4|42802.4|42782.4|42802.4|42782.4|42799.9|42779.9|1
1638495340000|2021-12-03 01:35:40|42800|42780|42799.9|42779.9|42800|42780|42799.9|42779.9|0
1638495350000|2021-12-03 01:35:50|42797.5|42777.5|42797.4|42777.4|42799.9|42779.9|42797.4|42777.4|1
1638495360000|2021-12-03 01:36:00|42797.3|42777.3|42792.4|42772.4|42797.3|42777.3|42792.4|42772.4|10
1638495370000|2021-12-03 01:36:10|42797.2|42777.2|42799.9|42779.9|42799.9|42779.9|42797.2|42777.2|3
1638495390000|2021-12-03 01:36:30|42802.3|42782.3|42804.8|42784.8|42804.8|42784.8|42802.3|42782.3|0
1638495400000|2021-12-03 01:36:40|42802.3|42782.3|42802.4|42782.4|42802.4|42782.4|42799.9|42779.9|0
1638495410000|2021-12-03 01:36:50|42797.4|42777.4|42797.4|42777.4|42797.4|42777.4|42797.4|42777.4|0
1638495420000|2021-12-03 01:37:00|42795|42775|42789.9|42769.9|42795|42775|42789.9|42769.9|1
1638495430000|2021-12-03 01:37:10|42790|42770|42787.4|42767.4|42792.4|42772.4|42787.4|42767.4|0
1638495440000|2021-12-03 01:37:20|||||||||1
1638495450000|2021-12-03 01:37:30|42787.3|42767.3|42787.4|42767.4|42787.4|42767.4|42787.3|42767.3|2
1638495460000|2021-12-03 01:37:40|42782.5|42762.5|42782.4|42762.4|42787.4|42767.4|42782.4|42762.4|0
1638495470000|2021-12-03 01:37:50|42780|42760|42777.4|42757.4|42782.4|42762.4|42777.4|42757.4|10
1638495480000|2021-12-03 01:38:00|42779.9|42759.9|42782.4|42762.4|42782.4|42762.4|42779.9|42759.9|7
1638495490000|2021-12-03 01:38:10|42779.9|42759.9|42782.4|42762.4|42782.4|42762.4|42777.4|42757.4|2
1638495500000|2021-12-03 01:38:20|42779.9|42759.9|42779.9|42759.9|42782.4|42762.4|42777.4|42757.4|2
1638495510000|2021-12-03 01:38:30|42779.8|42759.8|42779.9|42759.9|42782.4|42762.4|42777.4|42757.4|1
1638495520000|2021-12-03 01:38:40|42782.4|42762.4|42779.9|42759.9|42782.4|42762.4|42777.4|42757.4|1
1638495530000|2021-12-03 01:38:50|42777.4|42757.4|42782.4|42762.4|42782.4|42762.4|42777.4|42757.4|3
1638495540000|2021-12-03 01:39:00|42784.9|42764.9|42787.4|42767.4|42787.4|42767.4|42784.9|42764.9|4
1638495550000|2021-12-03 01:39:10|42789.9|42769.9|42794.9|42774.9|42794.9|42774.9|42787.4|42767.4|3
1638495560000|2021-12-03 01:39:20|42792.4|42772.4|42797.4|42777.4|42797.4|42777.4|42792.4|42772.4|0
1638495570000|2021-12-03 01:39:30|42794.9|42774.9|42792.4|42772.4|42794.9|42774.9|42792.4|42772.4|0
1638495580000|2021-12-03 01:39:40|42794.9|42774.9|42794.9|42774.9|42794.9|42774.9|42794.9|42774.9|0
1638495600000|2021-12-03 01:40:00|42797.4|42777.4|42799.9|42779.9|42799.9|42779.9|42797.4|42777.4|4
1638495610000|2021-12-03 01:40:10|42797.4|42777.4|42799.9|42779.9|42799.9|42779.9|42797.4|42777.4|6
1638495620000|2021-12-03 01:40:20|42802.4|42782.4|42804.9|42784.9|42807.3|42787.3|42802.4|42782.4|2
1638495630000|2021-12-03 01:40:30|42807.3|42787.3|42804.9|42784.9|42807.4|42787.4|42804.9|42784.9|0
1638495640000|2021-12-03 01:40:40|42807.4|42787.4|42809.8|42789.8|42809.8|42789.8|42807.4|42787.4|3
1638495650000|2021-12-03 01:40:50|42809.9|42789.9|42799.9|42779.9|42809.9|42789.9|42799.9|42779.9|9
1638495660000|2021-12-03 01:41:00|42797.3|42777.3|42794.8|42774.8|42797.3|42777.3|42794.8|42774.8|2
1638495680000|2021-12-03 01:41:20|42794.9|42774.9|42794.9|42774.9|42794.9|42774.9|42794.9|42774.9|0
1638495690000|2021-12-03 01:41:30|42797.4|42777.4|42802.4|42782.4|42802.4|42782.4|42797.4|42777.4|2
1638495700000|2021-12-03 01:41:40|42799.9|42779.9|42802.4|42782.4|42802.4|42782.4|42799.9|42779.9|3
1638495710000|2021-12-03 01:41:50|42802.3|42782.3|42812.4|42792.4|42817.3|42797.3|42802.3|42782.3|9
1638495750000|2021-12-03 01:42:30|42812.3|42792.3|42807.4|42787.4|42812.3|42792.3|42807.4|42787.4|0
1638495770000|2021-12-03 01:42:50|42809.8|42789.8|42812.4|42792.4|42812.4|42792.4|42807.4|42787.4|1
1638495780000|2021-12-03 01:43:00|42814.9|42794.9|42812.4|42792.4|42814.9|42794.9|42812.4|42792.4|0
1638495790000|2021-12-03 01:43:10|42809.9|42789.9|42812.4|42792.4|42812.4|42792.4|42809.9|42789.9|1
1638495800000|2021-12-03 01:43:20|42807.5|42787.5|42802.4|42782.4|42807.5|42787.5|42802.4|42782.4|11
1638495810000|2021-12-03 01:43:30|42802.3|42782.3|42799.9|42779.9|42802.4|42782.4|42799.9|42779.9|0
1638495820000|2021-12-03 01:43:40|42802.4|42782.4|42802.4|42782.4|42802.4|42782.4|42802.4|42782.4|0
1638495830000|2021-12-03 01:43:50|42807.4|42787.4|42802.4|42782.4|42807.4|42787.4|42802.4|42782.4|0
1638495840000|2021-12-03 01:44:00|42807.3|42787.3|42794.9|42774.9|42807.3|42787.3|42794.9|42774.9|4
1638495850000|2021-12-03 01:44:10|42797.3|42777.3|42797.3|42777.3|42797.3|42777.3|42797.3|42777.3|0
1638495860000|2021-12-03 01:44:20|42794.9|42774.9|42802.4|42782.4|42802.4|42782.4|42792.4|42772.4|5
1638495870000|2021-12-03 01:44:30|42804.9|42784.9|42807.5|42787.5|42809.8|42789.8|42804.9|42784.9|7
1638495880000|2021-12-03 01:44:40|42807.4|42787.4|42812.4|42792.4|42812.4|42792.4|42807.4|42787.4|0
1638495900000|2021-12-03 01:45:00|42807.4|42787.4|42797.4|42777.4|42807.4|42787.4|42797.4|42777.4|7
1638495910000|2021-12-03 01:45:10|||||||||2
1638495920000|2021-12-03 01:45:20|42792.4|42772.4|42792.4|42772.4|42792.4|42772.4|42792.4|42772.4|5
1638495930000|2021-12-03 01:45:30|42789.9|42769.9|42794.9|42774.9|42794.9|42774.9|42789.9|42769.9|2
1638495940000|2021-12-03 01:45:40|42792.4|42772.4|42794.9|42774.9|42794.9|42774.9|42789.9|42769.9|2
1638495950000|2021-12-03 01:45:50|42792.4|42772.4|42790|42770|42792.4|42772.4|42789.9|42769.9|2
1638495960000|2021-12-03 01:46:00|42787.4|42767.4|42787.3|42767.3|42789.8|42769.8|42782.4|42762.4|6
1638495970000|2021-12-03 01:46:10|42792.3|42772.3|42789.9|42769.9|42792.4|42772.4|42787.4|42767.4|2
1638495980000|2021-12-03 01:46:20|42792.4|42772.4|42792.4|42772.4|42792.4|42772.4|42792.4|42772.4|0
1638496000000|2021-12-03 01:46:40|42794.9|42774.9|42794.9|42774.9|42794.9|42774.9|42794.9|42774.9|0
1638496010000|2021-12-03 01:46:50|42797.4|42777.4|42799.9|42779.9|42799.9|42779.9|42797.4|42777.4|0
1638496020000|2021-12-03 01:47:00|42797.5|42777.5|42792.4|42772.4|42797.5|42777.5|42792.3|42772.3|1
1638496030000|2021-12-03 01:47:10|42792.3|42772.3|42792.4|42772.4|42792.4|42772.4|42792.3|42772.3|0
1638496040000|2021-12-03 01:47:20|42794.9|42774.9|42797.4|42777.4|42799.9|42779.9|42794.9|42774.9|2
1638496050000|2021-12-03 01:47:30|42799.8|42779.8|42797.4|42777.4|42799.9|42779.9|42797.4|42777.4|5
1638496060000|2021-12-03 01:47:40|42794.9|42774.9|42794.9|42774.9|42794.9|42774.9|42794.9|42774.9|1
1638496070000|2021-12-03 01:47:50|42797.4|42777.4|42802.4|42782.4|42802.4|42782.4|42797.4|42777.4|1
1638496080000|2021-12-03 01:48:00|42799.9|42779.9|42799.9|42779.9|42799.9|42779.9|42799.9|42779.9|2
1638496090000|2021-12-03 01:48:10|||||||||1
1638496100000|2021-12-03 01:48:20|42799.8|42779.8|42797.4|42777.4|42799.9|42779.9|42797.4|42777.4|1
1638496110000|2021-12-03 01:48:30|42797.3|42777.3|42797.3|42777.3|42797.3|42777.3|42797.3|42777.3|0
1638496120000|2021-12-03 01:48:40|42802.4|42782.4|42807.4|42787.4|42809.9|42789.9|42802.4|42782.4|7
1638496130000|2021-12-03 01:48:50|42804.9|42784.9|42807.4|42787.4|42807.4|42787.4|42802.4|42782.4|2
1638496140000|2021-12-03 01:49:00|42805|42785|42807.4|42787.4|42812.4|42792.4|42804.9|42784.9|7
1638496160000|2021-12-03 01:49:20|42805|42785|42794.9|42774.9|42805|42785|42792.4|42772.4|5
1638496170000|2021-12-03 01:49:30|42792.4|42772.4|42792.4|42772.4|42792.4|42772.4|42792.4|42772.4|0
1638496180000|2021-12-03 01:49:40|42787.5|42767.5|42787.4|42767.4|42787.5|42767.5|42787.4|42767.4|1
1638496190000|2021-12-03 01:49:50|42789.9|42769.9|42792.4|42772.4|42792.4|42772.4|42787.4|42767.4|2
1638496200000|2021-12-03 01:50:00|42794.8|42774.8|42792.3|42772.3|42794.9|42774.9|42792.3|42772.3|2
1638496210000|2021-12-03 01:50:10|42789.9|42769.9|42792.4|42772.4|42792.4|42772.4|42789.8|42769.8|0
1638496220000|2021-12-03 01:50:20|42787.5|42767.5|42792.3|42772.3|42792.3|42772.3|42787.5|42767.5|1
1638496230000|2021-12-03 01:50:30|42792.4|42772.4|42787.4|42767.4|42792.4|42772.4|42787.4|42767.4|0
1638496240000|2021-12-03 01:50:40|42789.8|42769.8|42785|42765|42789.9|42769.9|42785|42765|1
1638496250000|2021-12-03 01:50:50|42782.4|42762.4|42782.4|42762.4|42782.4|42762.4|42782.4|42762.4|1
1638496260000|2021-12-03 01:51:00|42779.9|42759.9|42797.4|42777.4|42797.4|42777.4|42779.9|42759.9|2
1638496270000|2021-12-03 01:51:10|42799.9|42779.9|42799.9|42779.9|42802.4|42782.4|42799.9|42779.9|3
1638496280000|2021-12-03 01:51:20|42802.4|42782.4|42802.4|42782.4|42802.4|42782.4|42802.3|42782.3|0
1638496290000|2021-12-03 01:51:30|42804.8|42784.8|42802.4|42782.4|42804.9|42784.9|42802.4|42782.4|0
1638496300000|2021-12-03 01:51:40|42804.9|42784.9|42807.4|42787.4|42807.4|42787.4|42804.9|42784.9|0
1638496310000|2021-12-03 01:51:50|42809.9|42789.9|42812.4|42792.4|42812.4|42792.4|42809.9|42789.9|1
1638496320000|2021-12-03 01:52:00|42814.8|42794.8|42814.9|42794.9|42814.9|42794.9|42812.4|42792.4|3
1638496330000|2021-12-03 01:52:10|42814.8|42794.8|42802.4|42782.4|42814.8|42794.8|42802.4|42782.4|7
1638496340000|2021-12-03 01:52:20|42807.4|42787.4|42797.5|42777.5|42807.4|42787.4|42797.5|42777.5|0
1638496350000|2021-12-03 01:52:30|||||||||2
1638496370000|2021-12-03 01:52:50|42797.4|42777.4|42807.4|42787.4|42807.4|42787.4|42797.4|42777.4|0
1638496380000|2021-12-03 01:53:00|42812.4|42792.4|42812.4|42792.4|42814.9|42794.9|42812.4|42792.4|0
1638496390000|2021-12-03 01:53:10|42810|42790|42812.4|42792.4|42812.4|42792.4|42809.9|42789.9|3
1638496400000|2021-12-03 01:53:20|42814.9|42794.9|42822.4|42802.4|42822.4|42802.4|42812.4|42792.4|2
1638496410000|2021-12-03 01:53:30|42824.9|42804.9|42824.9|42804.9|42824.9|42804.9|42824.9|42804.9|2
1638496420000|2021-12-03 01:53:40|42827.4|42807.4|42822.4|42802.4|42827.4|42807.4|42822.4|42802.4|0
1638496430000|2021-12-03 01:53:50|42824.8|42804.8|42822.4|42802.4|42824.8|42804.8|42822.4|42802.4|1
1638496440000|2021-12-03 01:54:00|||||||||1
1638496450000|2021-12-03 01:54:10|42819.9|42799.9|42819.9|42799.9|42819.9|42799.9|42819.9|42799.9|6
1638496460000|2021-12-03 01:54:20|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|42819.9|42799.9|1
1638496470000|2021-12-03 01:54:30|42820|42800|42829.9|42809.9|42829.9|42809.9|42820|42800|0
1638496480000|2021-12-03 01:54:40|42832.3|42812.3|42849.9|42829.9|42849.9|42829.9|42832.3|42812.3|4
1638496490000|2021-12-03 01:54:50|42857.4|42837.4|42859.8|42839.8|42859.8|42839.8|42854.9|42834.9|3
1638496500000|2021-12-03 01:55:00|42859.9|42839.9|42862.4|42842.4|42864.8|42844.8|42859.9|42839.9|4
1638496510000|2021-12-03 01:55:10|42859.9|42839.9|42859.9|42839.9|42859.9|42839.9|42857.4|42837.4|1
1638496520000|2021-12-03 01:55:20|42862.3|42842.3|42862.4|42842.4|42862.4|42842.4|42862.3|42842.3|5
1638496530000|2021-12-03 01:55:30|42864.8|42844.8|42867.4|42847.4|42867.4|42847.4|42862.4|42842.4|6
1638496540000|2021-12-03 01:55:40|42872.4|42852.4|42874.8|42854.8|42877.4|42857.4|42872.4|42852.4|6
1638496550000|2021-12-03 01:55:50|42874.9|42854.9|42872.4|42852.4|42877.4|42857.4|42872.4|42852.4|2
1638496560000|2021-12-03 01:56:00|42869.9|42849.9|42850|42830|42869.9|42849.9|42847.5|42827.5|11
1638496570000|2021-12-03 01:56:10|42852.4|42832.4|42844.9|42824.9|42852.4|42832.4|42844.9|42824.9|2
1638496580000|2021-12-03 01:56:20|42847.3|42827.3|42844.9|42824.9|42847.4|42827.4|42844.9|42824.9|1
1638496590000|2021-12-03 01:56:30|42842.4|42822.4|42844.9|42824.9|42847.4|42827.4|42842.4|42822.4|3
1638496600000|2021-12-03 01:56:40|42847.4|42827.4|42857.4|42837.4|42857.4|42837.4|42847.4|42827.4|2
1638496610000|2021-12-03 01:56:50|42852.4|42832.4|42857.4|42837.4|42857.4|42837.4|42852.4|42832.4|5
1638496620000|2021-12-03 01:57:00|42862.4|42842.4|42867.4|42847.4|42867.4|42847.4|42862.4|42842.4|3
1638496630000|2021-12-03 01:57:10|42872.4|42852.4|42874.9|42854.9|42874.9|42854.9|42867.4|42847.4|1
1638496640000|2021-12-03 01:57:20|42877.4|42857.4|42879.9|42859.9|42879.9|42859.9|42877.4|42857.4|7
1638496650000|2021-12-03 01:57:30|42882.4|42862.4|42892.4|42872.4|42892.4|42872.4|42882.4|42862.4|7
1638496660000|2021-12-03 01:57:40|42890|42870|42889.9|42869.9|42892.4|42872.4|42889.9|42869.9|4
1638496670000|2021-12-03 01:57:50|42887.4|42867.4|42887.4|42867.4|42887.4|42867.4|42884.9|42864.9|1
1638496680000|2021-12-03 01:58:00|42884.9|42864.9|42887.4|42867.4|42889.9|42869.9|42884.9|42864.9|2
1638496690000|2021-12-03 01:58:10|42885|42865|42872.5|42852.5|42885|42865|42872.5|42852.5|3
1638496700000|2021-12-03 01:58:20|42870.1|42850.1|42872.4|42852.4|42872.4|42852.4|42867.5|42847.5|6
1638496710000|2021-12-03 01:58:30|42869.9|42849.9|42869.8|42849.8|42869.9|42849.9|42869.8|42849.8|0
1638496720000|2021-12-03 01:58:40|42869.9|42849.9|42874.9|42854.9|42874.9|42854.9|42867.4|42847.4|5
1638496730000|2021-12-03 01:58:50|42877.4|42857.4|42877.4|42857.4|42877.4|42857.4|42875|42855|1
1638496740000|2021-12-03 01:59:00|42872.4|42852.4|42877.4|42857.4|42877.4|42857.4|42872.4|42852.4|1
1638496750000|2021-12-03 01:59:10|42874.9|42854.9|42872.4|42852.4|42874.9|42854.9|42872.4|42852.4|1
1638496760000|2021-12-03 01:59:20|42874.9|42854.9|42877.4|42857.4|42877.4|42857.4|42872.4|42852.4|3
1638496770000|2021-12-03 01:59:30|42874.9|42854.9|42872.4|42852.4|42875|42855|42872.4|42852.4|0
1638496780000|2021-12-03 01:59:40|42874.9|42854.9|42882.4|42862.4|42882.4|42862.4|42874.9|42854.9|9
1638496790000|2021-12-03 01:59:50|42884.9|42864.9|42887.4|42867.4|42887.4|42867.4|42884.9|42864.9|1
1638496800000|2021-12-03 02:00:00|42884.9|42864.9|42887.4|42867.4|42887.4|42867.4|42884.9|42864.9|5
1638496810000|2021-12-03 02:00:10|42889.9|42869.9|42892.4|42872.4|42894.9|42874.9|42887.4|42867.4|0
1638496820000|2021-12-03 02:00:20|42892.5|42872.5|42894.9|42874.9|42897.4|42877.4|42892.4|42872.4|1
1638496830000|2021-12-03 02:00:30|42897.3|42877.3|42892.4|42872.4|42897.4|42877.4|42892.4|42872.4|4
1638496840000|2021-12-03 02:00:40|42887.6|42867.6|42887.4|42867.4|42887.6|42867.6|42887.4|42867.4|0
1638496850000|2021-12-03 02:00:50|42887.5|42867.5|42897.4|42877.4|42897.4|42877.4|42887.5|42867.5|3
1638496860000|2021-12-03 02:01:00|42899.8|42879.8|42899.9|42879.9|42899.9|42879.9|42899.8|42879.8|5
1638496870000|2021-12-03 02:01:10|||||||||1
1638496880000|2021-12-03 02:01:20|42895|42875|42887.4|42867.4|42895|42875|42887.4|42867.4|3
1638496890000|2021-12-03 02:01:30|42889.9|42869.9|42884.9|42864.9|42889.9|42869.9|42884.9|42864.9|0
1638496900000|2021-12-03 02:01:40|42887.4|42867.4|42882.4|42862.4|42887.4|42867.4|42882.4|42862.4|3
1638496910000|2021-12-03 02:01:50|||||||||2
1638496920000|2021-12-03 02:02:00|42884.9|42864.9|42887.4|42867.4|42887.4|42867.4|42884.9|42864.9|1
1638496930000|2021-12-03 02:02:10|42885|42865|42879.9|42859.9|42885|42865|42879.9|42859.9|4
1638496940000|2021-12-03 02:02:20|42877.5|42857.5|42879.9|42859.9|42879.9|42859.9|42875|42855|4
1638496950000|2021-12-03 02:02:30|42877.5|42857.5|42877.5|42857.5|42877.5|42857.5|42877.5|42857.5|0
1638496970000|2021-12-03 02:02:50|42875|42855|42875|42855|42875|42855|42875|42855|0
1638496980000|2021-12-03 02:03:00|42874.9|42854.9|42877.4|42857.4|42877.4|42857.4|42874.9|42854.9|0
1638497000000|2021-12-03 02:03:20|42882.4|42862.4|42884.9|42864.9|42884.9|42864.9|42882.4|42862.4|2
1638497010000|2021-12-03 02:03:30|42882.4|42862.4|42877.4|42857.4|42882.4|42862.4|42877.4|42857.4|1
1638497020000|2021-12-03 02:03:40|42879.8|42859.8|42879.9|42859.9|42879.9|42859.9|42879.8|42859.8|0
1638497030000|2021-12-03 02:03:50|42877.5|42857.5|42877.4|42857.4|42877.5|42857.5|42877.4|42857.4|0
1638497040000|2021-12-03 02:04:00|42882.4|42862.4|42874.9|42854.9|42882.4|42862.4|42874.9|42854.9|0
1638497050000|2021-12-03 02:04:10|42877.4|42857.4|42877.4|42857.4|42877.4|42857.4|42877.4|42857.4|0
1638497060000|2021-12-03 02:04:20|42875|42855|42872.4|42852.4|42875|42855|42872.4|42852.4|0
1638497070000|2021-12-03 02:04:30|42874.8|42854.8|42872.3|42852.3|42874.9|42854.9|42867.4|42847.4|1
1638497080000|2021-12-03 02:04:40|42867.4|42847.4|42862.4|42842.4|42867.4|42847.4|42862.4|42842.4|0
1638497090000|2021-12-03 02:04:50|42859.9|42839.9|42849.9|42829.9|42859.9|42839.9|42849.9|42829.9|3
1638497100000|2021-12-03 02:05:00|42847.3|42827.3|42847.4|42827.4|42847.4|42827.4|42844.9|42824.9|3
1638497110000|2021-12-03 02:05:10|42849.9|42829.9|42857.4|42837.4|42857.4|42837.4|42849.9|42829.9|1
1638497120000|2021-12-03 02:05:20|42857.3|42837.3|42854.9|42834.9|42857.4|42837.4|42854.9|42834.9|1
1638497130000|2021-12-03 02:05:30|42852.5|42832.5|42852.4|42832.4|42852.5|42832.5|42852.4|42832.4|3
1638497150000|2021-12-03 02:05:50|42850|42830|42842.4|42822.4|42850|42830|42842.4|42822.4|1
1638497170000|2021-12-03 02:06:10|42840|42820|42840|42820|42840|42820|42840|42820|5
1638497180000|2021-12-03 02:06:20|42839.8|42819.8|42834.9|42814.9|42839.8|42819.8|42834.9|42814.9|1
1638497190000|2021-12-03 02:06:30|42832.4|42812.4|42827.4|42807.4|42832.4|42812.4|42827.4|42807.4|1
1638497200000|2021-12-03 02:06:40|42829.9|42809.9|42832.4|42812.4|42832.4|42812.4|42827.4|42807.4|2
1638497210000|2021-12-03 02:06:50|42830|42810|42832.4|42812.4|42832.4|42812.4|42827.5|42807.5|2
1638497220000|2021-12-03 02:07:00|42829.9|42809.9|42832.4|42812.4|42832.4|42812.4|42829.9|42809.9|0
1638497230000|2021-12-03 02:07:10|42832.3|42812.3|42827.4|42807.4|42832.3|42812.3|42827.4|42807.4|3
1638497240000|2021-12-03 02:07:20|42832.4|42812.4|42832.4|42812.4|42832.4|42812.4|42832.4|42812.4|0
1638497250000|2021-12-03 02:07:30|||||||||3
1638497260000|2021-12-03 02:07:40|42834.9|42814.9|42829.9|42809.9|42834.9|42814.9|42829.9|42809.9|1
1638497270000|2021-12-03 02:07:50|42827.4|42807.4|42844.9|42824.9|42844.9|42824.9|42827.4|42807.4|1
1638497280000|2021-12-03 02:08:00|42842.4|42822.4|42842.4|42822.4|42842.4|42822.4|42842.4|42822.4|0
1638497290000|2021-12-03 02:08:10|42847.4|42827.4|42847.4|42827.4|42849.9|42829.9|42847.3|42827.3|2
1638497300000|2021-12-03 02:08:20|42844.9|42824.9|42844.9|42824.9|42847.4|42827.4|42844.9|42824.9|1
1638497310000|2021-12-03 02:08:30|42847.3|42827.3|42844.9|42824.9|42849.9|42829.9|42842.4|42822.4|4
1638497320000|2021-12-03 02:08:40|42842.5|42822.5|42842.4|42822.4|42842.5|42822.5|42837.4|42817.4|2
1638497340000|2021-12-03 02:09:00|42842.3|42822.3|42852.4|42832.4|42852.4|42832.4|42842.3|42822.3|2
1638497350000|2021-12-03 02:09:10|42847.5|42827.5|42839.9|42819.9|42852.4|42832.4|42839.9|42819.9|3
1638497360000|2021-12-03 02:09:20|42834.9|42814.9|42834.9|42814.9|42834.9|42814.9|42834.9|42814.9|0
1638497370000|2021-12-03 02:09:30|42834.8|42814.8|42829.9|42809.9|42834.9|42814.9|42829.9|42809.9|3
1638497380000|2021-12-03 02:09:40|42837.5|42817.5|42832.4|42812.4|42842.4|42822.4|42832.4|42812.4|6
1638497390000|2021-12-03 02:09:50|42829.9|42809.9|42827.4|42807.4|42832.4|42812.4|42827.4|42807.4|2
1638497400000|2021-12-03 02:10:00|||||||||2
1638497410000|2021-12-03 02:10:10|42829.9|42809.9|42822.4|42802.4|42829.9|42809.9|42822.4|42802.4|10
1638497420000|2021-12-03 02:10:20|42819.9|42799.9|42822.4|42802.4|42822.4|42802.4|42819.9|42799.9|4
1638497430000|2021-12-03 02:10:30|42824.8|42804.8|42829.9|42809.9|42829.9|42809.9|42822.4|42802.4|2
1638497440000|2021-12-03 02:10:40|42827.5|42807.5|42827.4|42807.4|42827.5|42807.5|42827.4|42807.4|3
1638497460000|2021-12-03 02:11:00|42832.4|42812.4|42832.4|42812.4|42832.4|42812.4|42832.4|42812.4|4
1638497470000|2021-12-03 02:11:10|42834.8|42814.8|42834.9|42814.9|42834.9|42814.9|42832.4|42812.4|0
1638497480000|2021-12-03 02:11:20|42832.4|42812.4|42824.9|42804.9|42832.4|42812.4|42824.9|42804.9|5
1638497490000|2021-12-03 02:11:30|42822.5|42802.5|42822.4|42802.4|42822.5|42802.5|42822.4|42802.4|1
1638497500000|2021-12-03 02:11:40|42820|42800|42814.9|42794.9|42820|42800|42814.9|42794.9|0
1638497510000|2021-12-03 02:11:50|42807.4|42787.4|42804.9|42784.9|42809.9|42789.9|42804.9|42784.9|2
1638497520000|2021-12-03 02:12:00|42804.8|42784.8|42797.4|42777.4|42804.8|42784.8|42797.4|42777.4|8
1638497530000|2021-12-03 02:12:10|42795|42775|42789.9|42769.9|42795|42775|42789.9|42769.9|7
1638497540000|2021-12-03 02:12:20|42792.3|42772.3|42784.9|42764.9|42792.4|42772.4|42784.9|42764.9|3
1638497550000|2021-12-03 02:12:30|42787.3|42767.3|42792.5|42772.5|42792.5|42772.5|42787.3|42767.3|5
1638497560000|2021-12-03 02:12:40|42792.4|42772.4|42792.4|42772.4|42792.4|42772.4|42789.9|42769.9|1
1638497570000|2021-12-03 02:12:50|42794.9|42774.9|42794.9|42774.9|42794.9|42774.9|42794.9|42774.9|5
1638497580000|2021-12-03 02:13:00|42797.4|42777.4|42797.4|42777.4|42799.9|42779.9|42797.4|42777.4|3
1638497590000|2021-12-03 02:13:10|42799.8|42779.8|42797.4|42777.4|42799.9|42779.9|42797.4|42777.4|0
1638497600000|2021-12-03 02:13:20|42799.9|42779.9|42792.4|42772.4|42799.9|42779.9|42792.4|42772.4|6
1638497610000|2021-12-03 02:13:30|42794.8|42774.8|42792.4|42772.4|42794.9|42774.9|42792.4|42772.4|2
1638497620000|2021-12-03 02:13:40|42794.9|42774.9|42789.8|42769.8|42797.4|42777.4|42789.8|42769.8|0
1638497630000|2021-12-03 02:13:50|42792.4|42772.4|42792.4|42772.4|42792.4|42772.4|42787.4|42767.4|1
1638497640000|2021-12-03 02:14:00|42790|42770|42794.9|42774.9|42794.9|42774.9|42789.9|42769.9|1
1638497650000|2021-12-03 02:14:10|42797.3|42777.3|42792.4|42772.4|42797.4|42777.4|42792.4|42772.4|3
1638497660000|2021-12-03 02:14:20|42789.9|42769.9|42785|42765|42789.9|42769.9|42785|42765|4
1638497670000|2021-12-03 02:14:30|42787.5|42767.5|42787.5|42767.5|42787.5|42767.5|42787.5|42767.5|1
1638497680000|2021-12-03 02:14:40|42785.1|42765.1|42784.8|42764.8|42787.5|42767.5|42784.8|42764.8|1
1638497690000|2021-12-03 02:14:50|42782.4|42762.4|42784.9|42764.9|42784.9|42764.9|42782.4|42762.4|2
1638497700000|2021-12-03 02:15:00|42782.4|42762.4|42797.4|42777.4|42797.4|42777.4|42782.4|42762.4|6
1638497720000|2021-12-03 02:15:20|42799.8|42779.8|42799.9|42779.9|42802.3|42782.3|42799.8|42779.8|3
1638497740000|2021-12-03 02:15:40|42802.4|42782.4|42802.4|42782.4|42802.4|42782.4|42802.4|42782.4|0
1638497750000|2021-12-03 02:15:50|42800|42780|42802.4|42782.4|42802.4|42782.4|42799.9|42779.9|1
1638497760000|2021-12-03 02:16:00|42804.9|42784.9|42807.4|42787.4|42807.4|42787.4|42804.9|42784.9|0
1638497770000|2021-12-03 02:16:10|42809.9|42789.9|42817.4|42797.4|42817.4|42797.4|42807.4|42787.4|8
1638497780000|2021-12-03 02:16:20|42819.8|42799.8|42817.4|42797.4|42819.8|42799.8|42817.4|42797.4|4
1638497790000|2021-12-03 02:16:30|42815|42795|42812.4|42792.4|42815|42795|42812.4|42792.4|0
1638497830000|2021-12-03 02:17:10|42807.5|42787.5|42807.4|42787.4|42807.5|42787.5|42807.4|42787.4|1
1638497840000|2021-12-03 02:17:20|42805|42785|42804.9|42784.9|42805|42785|42802.4|42782.4|0
1638497850000|2021-12-03 02:17:30|42807.4|42787.4|42807.4|42787.4|42807.4|42787.4|42804.9|42784.9|3
1638497890000|2021-12-03 02:18:10|42809.8|42789.8|42809.8|42789.8|42809.8|42789.8|42807.4|42787.4|2
1638497900000|2021-12-03 02:18:20|42809.9|42789.9|42812.4|42792.4|42812.4|42792.4|42807.4|42787.4|0
1638497920000|2021-12-03 02:18:40|42807.4|42787.4|42804.9|42784.9|42807.4|42787.4|42804.9|42784.9|0
1638497940000|2021-12-03 02:19:00|42802.4|42782.4|42802.4|42782.4|42802.4|42782.4|42802.4|42782.4|0
1638497950000|2021-12-03 02:19:10|42800|42780|42804.9|42784.9|42804.9|42784.9|42799.9|42779.9|5
1638497960000|2021-12-03 02:19:20|42805|42785|42807.4|42787.4|42807.4|42787.4|42805|42785|0
1638497970000|2021-12-03 02:19:30|42805|42785|42804.9|42784.9|42805|42785|42804.9|42784.9|0
1638497980000|2021-12-03 02:19:40|42802.5|42782.5|42802.4|42782.4|42802.5|42782.5|42802.4|42782.4|0
1638497990000|2021-12-03 02:19:50|42799.9|42779.9|42794.9|42774.9|42799.9|42779.9|42794.9|42774.9|2
1638498000000|2021-12-03 02:20:00|42797.4|42777.4|42797.4|42777.4|42797.4|42777.4|42797.4|42777.4|1
1638498010000|2021-12-03 02:20:10|42794.9|42774.9|42797.4|42777.4|42797.4|42777.4|42794.9|42774.9|0
1638498030000|2021-12-03 02:20:30|42792.4|42772.4|42792.4|42772.4|42792.4|42772.4|42792.4|42772.4|1
1638498050000|2021-12-03 02:20:50|42794.8|42774.8|42797.4|42777.4|42797.4|42777.4|42794.8|42774.8|0
1638498060000|2021-12-03 02:21:00|42792.4|42772.4|42792.4|42772.4|42792.4|42772.4|42792.4|42772.4|0
1638498080000|2021-12-03 02:21:20|42794.8|42774.8|42792.4|42772.4|42794.9|42774.9|42792.4|42772.4|1
1638498100000|2021-12-03 02:21:40|42789.9|42769.9|42787.4|42767.4|42789.9|42769.9|42787.4|42767.4|3
1638498120000|2021-12-03 02:22:00|||||||||1
1638498130000|2021-12-03 02:22:10|42784.9|42764.9|42787.4|42767.4|42787.4|42767.4|42784.9|42764.9|0
1638498140000|2021-12-03 02:22:20|42784.9|42764.9|42784.9|42764.9|42784.9|42764.9|42784.9|42764.9|3
1638498160000|2021-12-03 02:22:40|42777.4|42757.4|42774.9|42754.9|42777.4|42757.4|42774.9|42754.9|2
1638498180000|2021-12-03 02:23:00|42772.4|42752.4|42772.4|42752.4|42772.4|42752.4|42772.4|42752.4|5
1638498190000|2021-12-03 02:23:10|42770|42750|42769.9|42749.9|42770|42750|42769.9|42749.9|0
1638498200000|2021-12-03 02:23:20|42772.4|42752.4|42777.4|42757.4|42777.4|42757.4|42772.4|42752.4|6
1638498210000|2021-12-03 02:23:30|42774.9|42754.9|42774.9|42754.9|42774.9|42754.9|42774.9|42754.9|0
1638498230000|2021-12-03 02:23:50|||||||||1
1638498240000|2021-12-03 02:24:00|42772.5|42752.5|42774.9|42754.9|42774.9|42754.9|42772.4|42752.4|0
1638498250000|2021-12-03 02:24:10|||||||||1
1638498260000|2021-12-03 02:24:20|42777.4|42757.4|42777.4|42757.4|42777.4|42757.4|42777.4|42757.4|0
1638498270000|2021-12-03 02:24:30|42775|42755|42775|42755|42777.3|42757.3|42774.9|42754.9|3
1638498280000|2021-12-03 02:24:40|42774.9|42754.9|42774.9|42754.9|42777.4|42757.4|42774.9|42754.9|1
1638498300000|2021-12-03 02:25:00|42777.4|42757.4|42792.4|42772.4|42792.4|42772.4|42777.4|42757.4|5
1638498310000|2021-12-03 02:25:10|42790|42770|42789.9|42769.9|42790|42770|42789.9|42769.9|2
1638498320000|2021-12-03 02:25:20|42787.4|42767.4|42789.9|42769.9|42789.9|42769.9|42787.4|42767.4|0
1638498330000|2021-12-03 02:25:30|42789.8|42769.8|42792.4|42772.4|42792.5|42772.5|42787.4|42767.4|7
1638498340000|2021-12-03 02:25:40|42797.4|42777.4|42797.4|42777.4|42797.4|42777.4|42797.4|42777.4|0
1638498350000|2021-12-03 02:25:50|42795|42775|42797.4|42777.4|42797.4|42777.4|42794.9|42774.9|1
1638498360000|2021-12-03 02:26:00|42799.8|42779.8|42797.4|42777.4|42799.8|42779.8|42797.4|42777.4|2
1638498370000|2021-12-03 02:26:10|42795|42775|42792.4|42772.4|42795|42775|42792.4|42772.4|0
1638498380000|2021-12-03 02:26:20|42790|42770|42787.4|42767.4|42790|42770|42787.4|42767.4|1
1638498400000|2021-12-03 02:26:40|42784.9|42764.9|42782.4|42762.4|42784.9|42764.9|42782.4|42762.4|0
1638498410000|2021-12-03 02:26:50|42780|42760|42779.9|42759.9|42780|42760|42779.9|42759.9|0
1638498420000|2021-12-03 02:27:00|42777.4|42757.4|42774.9|42754.9|42777.4|42757.4|42774.9|42754.9|2
1638498430000|2021-12-03 02:27:10|42777.4|42757.4|42777.4|42757.4|42777.4|42757.4|42777.4|42757.4|2
1638498440000|2021-12-03 02:27:20|42774.9|42754.9|42774.9|42754.9|42774.9|42754.9|42774.9|42754.9|3
1638498470000|2021-12-03 02:27:50|42772.4|42752.4|42772.4|42752.4|42772.4|42752.4|42772.4|42752.4|2
1638498480000|2021-12-03 02:28:00|42770|42750|42772.4|42752.4|42772.4|42752.4|42769.9|42749.9|0
1638498490000|2021-12-03 02:28:10|42774.8|42754.8|42769.9|42749.9|42774.9|42754.9|42769.9|42749.9|1
1638498500000|2021-12-03 02:28:20|42772.4|42752.4|42772.4|42752.4|42772.4|42752.4|42772.4|42752.4|0
1638498520000|2021-12-03 02:28:40|42774.9|42754.9|42774.9|42754.9|42774.9|42754.9|42774.9|42754.9|0
1638498530000|2021-12-03 02:28:50|42772.4|42752.4|42772.4|42752.4|42772.4|42752.4|42772.4|42752.4|1
1638498540000|2021-12-03 02:29:00|42774.9|42754.9|42774.9|42754.9|42777.4|42757.4|42774.9|42754.9|0
1638498550000|2021-12-03 02:29:10|42777.4|42757.4|42777.4|42757.4|42777.4|42757.4|42774.9|42754.9|0
1638498560000|2021-12-03 02:29:20|42774.9|42754.9|42777.4|42757.4|42777.4|42757.4|42774.9|42754.9|1
1638498570000|2021-12-03 02:29:30|42775|42755|42772.4|42752.4|42775|42755|42772.4|42752.4|0
1638498580000|2021-12-03 02:29:40|42769.9|42749.9|42769.9|42749.9|42769.9|42749.9|42769.9|42749.9|1
1638498590000|2021-12-03 02:29:50|42772.4|42752.4|42772.4|42752.4|42772.4|42752.4|42772.4|42752.4|1
1638498600000|2021-12-03 02:30:00|42770|42750|42759.9|42739.9|42770|42750|42754.9|42734.9|20
1638498610000|2021-12-03 02:30:10|42757.4|42737.4|42762.4|42742.4|42764.8|42744.8|42757.4|42737.4|4
1638498620000|2021-12-03 02:30:20|42764.9|42744.9|42767.4|42747.4|42767.4|42747.4|42764.9|42744.9|3
1638498630000|2021-12-03 02:30:30|42769.9|42749.9|42772.4|42752.4|42772.4|42752.4|42767.4|42747.4|0
1638498640000|2021-12-03 02:30:40|42774.8|42754.8|42777.4|42757.4|42777.4|42757.4|42774.8|42754.8|1
1638498650000|2021-12-03 02:30:50|42775|42755|42772.4|42752.4|42775|42755|42767.4|42747.4|1
1638498660000|2021-12-03 02:31:00|42774.9|42754.9|42767.4|42747.4|42774.9|42754.9|42767.4|42747.4|1
1638498670000|2021-12-03 02:31:10|42769.8|42749.8|42779.8|42759.8|42779.8|42759.8|42769.8|42749.8|1
1638498680000|2021-12-03 02:31:20|42777.4|42757.4|42784.9|42764.9|42784.9|42764.9|42777.4|42757.4|7
1638498690000|2021-12-03 02:31:30|42784.8|42764.8|42784.8|42764.8|42784.8|42764.8|42784.8|42764.8|5
1638498700000|2021-12-03 02:31:40|42782.3|42762.3|42784.9|42764.9|42784.9|42764.9|42782.3|42762.3|1
1638498710000|2021-12-03 02:31:50|42779.9|42759.9|42779.9|42759.9|42779.9|42759.9|42779.9|42759.9|1
1638498720000|2021-12-03 02:32:00|42782.3|42762.3|42784.8|42764.8|42784.9|42764.9|42779.9|42759.9|9
1638498730000|2021-12-03 02:32:10|42782.4|42762.4|42784.9|42764.9|42784.9|42764.9|42782.4|42762.4|5
1638498740000|2021-12-03 02:32:20|42782.4|42762.4|42782.5|42762.5|42784.8|42764.8|42782.4|42762.4|2
1638498760000|2021-12-03 02:32:40|42780|42760|42779.9|42759.9|42782.5|42762.5|42779.9|42759.9|2
1638498770000|2021-12-03 02:32:50|42777.4|42757.4|42777.4|42757.4|42777.4|42757.4|42777.4|42757.4|0
1638498780000|2021-12-03 02:33:00|42779.9|42759.9|42777.4|42757.4|42779.9|42759.9|42774.9|42754.9|4
1638498790000|2021-12-03 02:33:10|42775|42755|42774.9|42754.9|42777.4|42757.4|42774.8|42754.8|8
1638498800000|2021-12-03 02:33:20|42774.8|42754.8|42779.9|42759.9|42779.9|42759.9|42774.8|42754.8|3
1638498810000|2021-12-03 02:33:30|42780.1|42760.1|42812.4|42792.4|42814.9|42794.9|42780.1|42760.1|13
1638498820000|2021-12-03 02:33:40|42812.5|42792.5|42804.9|42784.9|42812.5|42792.5|42804.9|42784.9|4
1638498830000|2021-12-03 02:33:50|42802.4|42782.4|42802.4|42782.4|42804.9|42784.9|42802.4|42782.4|1
1638498840000|2021-12-03 02:34:00|42799.9|42779.9|42822.4|42802.4|42829.9|42809.9|42799.9|42779.9|11
1638498850000|2021-12-03 02:34:10|42819.9|42799.9|42824.9|42804.9|42824.9|42804.9|42819.9|42799.9|4
1638498860000|2021-12-03 02:34:20|42827.4|42807.4|42827.4|42807.4|42829.9|42809.9|42827.4|42807.4|3
1638498870000|2021-12-03 02:34:30|42829.9|42809.9|42827.4|42807.4|42829.9|42809.9|42827.4|42807.4|1
1638498880000|2021-12-03 02:34:40|42827.3|42807.3|42822.4|42802.4|42827.4|42807.4|42822.4|42802.4|4
1638498890000|2021-12-03 02:34:50|42820|42800|42822.4|42802.4|42822.4|42802.4|42814.9|42794.9|1
1638498900000|2021-12-03 02:35:00|42824.8|42804.8|42822.4|42802.4|42827.4|42807.4|42822.4|42802.4|3
1638498910000|2021-12-03 02:35:10|42819.9|42799.9|42814.9|42794.9|42819.9|42799.9|42814.9|42794.9|1
1638498920000|2021-12-03 02:35:20|42817.3|42797.3|42822.4|42802.4|42822.4|42802.4|42817.3|42797.3|2
1638498930000|2021-12-03 02:35:30|42820|42800|42832.3|42812.3|42832.3|42812.3|42819.9|42799.9|5
1638498940000|2021-12-03 02:35:40|42832.4|42812.4|42827.4|42807.4|42832.4|42812.4|42827.4|42807.4|2
1638498950000|2021-12-03 02:35:50|42822.5|42802.5|42822.4|42802.4|42824.9|42804.9|42822.4|42802.4|2
1638498960000|2021-12-03 02:36:00|42824.8|42804.8|42822.4|42802.4|42824.9|42804.9|42822.4|42802.4|0
1638498970000|2021-12-03 02:36:10|42824.8|42804.8|42837.3|42817.3|42839.7|42819.7|42824.8|42804.8|4
1638498980000|2021-12-03 02:36:20|42834.9|42814.9|42834.9|42814.9|42837.4|42817.4|42834.9|42814.9|0
1638498990000|2021-12-03 02:36:30|||||||||1
1638499000000|2021-12-03 02:36:40|42832.5|42812.5|42829.9|42809.9|42834.9|42814.9|42829.9|42809.9|2
1638499010000|2021-12-03 02:36:50|42824.9|42804.9|42827.4|42807.4|42827.4|42807.4|42824.9|42804.9|4
1638499020000|2021-12-03 02:37:00|42825|42805|42827.4|42807.4|42827.4|42807.4|42824.9|42804.9|0
1638499030000|2021-12-03 02:37:10|42825|42805|42822.4|42802.4|42825|42805|42822.4|42802.4|0
1638499040000|2021-12-03 02:37:20|42820|42800|42819.9|42799.9|42820|42800|42819.9|42799.9|2
1638499050000|2021-12-03 02:37:30|42817.4|42797.4|42819.9|42799.9|42819.9|42799.9|42817.4|42797.4|1
1638499060000|2021-12-03 02:37:40|42817.5|42797.5|42819.8|42799.8|42819.8|42799.8|42817.4|42797.4|0
1638499070000|2021-12-03 02:37:50|42817.5|42797.5|42814.9|42794.9|42819.9|42799.9|42814.9|42794.9|1
1638499080000|2021-12-03 02:38:00|42817.3|42797.3|42817.4|42797.4|42817.4|42797.4|42814.9|42794.9|0
1638499090000|2021-12-03 02:38:10|42815|42795|42814.9|42794.9|42817.4|42797.4|42814.9|42794.9|0
1638499100000|2021-12-03 02:38:20|42817.4|42797.4|42822.4|42802.4|42827.4|42807.4|42817.4|42797.4|11
1638499110000|2021-12-03 02:38:30|42820|42800|42819.9|42799.9|42820|42800|42819.9|42799.9|0
1638499120000|2021-12-03 02:38:40|42817.4|42797.4|42817.4|42797.4|42817.4|42797.4|42814.9|42794.9|0
1638499130000|2021-12-03 02:38:50|42814.9|42794.9|42812.4|42792.4|42814.9|42794.9|42812.4|42792.4|3
1638499140000|2021-12-03 02:39:00|42814.9|42794.9|42812.4|42792.4|42814.9|42794.9|42812.4|42792.4|1
1638499150000|2021-12-03 02:39:10|42809.9|42789.9|42812.4|42792.4|42812.4|42792.4|42809.9|42789.9|0
1638499170000|2021-12-03 02:39:30|42809.9|42789.9|42812.4|42792.4|42812.4|42792.4|42809.9|42789.9|0
1638499180000|2021-12-03 02:39:40|42809.9|42789.9|42812.4|42792.4|42812.4|42792.4|42809.9|42789.9|1
1638499190000|2021-12-03 02:39:50|42814.9|42794.9|42814.9|42794.9|42814.9|42794.9|42814.9|42794.9|0
1638499200000|2021-12-03 02:40:00|42817.4|42797.4|42822.4|42802.4|42824.9|42804.9|42817.4|42797.4|2
1638499210000|2021-12-03 02:40:10|42820|42800|42822.4|42802.4|42822.4|42802.4|42819.9|42799.9|1
1638499220000|2021-12-03 02:40:20|42824.9|42804.9|42822.4|42802.4|42824.9|42804.9|42822.4|42802.4|1
1638499230000|2021-12-03 02:40:30|42817.4|42797.4|42817.4|42797.4|42817.4|42797.4|42814.9|42794.9|0
1638499240000|2021-12-03 02:40:40|42817.3|42797.3|42829.9|42809.9|42832.4|42812.4|42817.3|42797.3|3
1638499250000|2021-12-03 02:40:50|42827.5|42807.5|42829.9|42809.9|42829.9|42809.9|42827.4|42807.4|2
1638499260000|2021-12-03 02:41:00|42832.4|42812.4|42837.3|42817.3|42837.3|42817.3|42832.4|42812.4|4
1638499270000|2021-12-03 02:41:10|42832.4|42812.4|42832.4|42812.4|42832.4|42812.4|42832.4|42812.4|0
1638499280000|2021-12-03 02:41:20|42839.9|42819.9|42834.9|42814.9|42839.9|42819.9|42834.9|42814.9|4
1638499290000|2021-12-03 02:41:30|42839.8|42819.8|42834.9|42814.9|42839.8|42819.8|42834.9|42814.9|3
1638499300000|2021-12-03 02:41:40|42827.4|42807.4|42822.4|42802.4|42827.4|42807.4|42822.4|42802.4|2
1638499310000|2021-12-03 02:41:50|||||||||3
1638499320000|2021-12-03 02:42:00|42819.9|42799.9|42827.4|42807.4|42827.4|42807.4|42819.9|42799.9|0
1638499330000|2021-12-03 02:42:10|42829.9|42809.9|42827.4|42807.4|42829.9|42809.9|42827.4|42807.4|0
1638499340000|2021-12-03 02:42:20|42825|42805|42825|42805|42825|42805|42825|42805|0
1638499350000|2021-12-03 02:42:30|42824.9|42804.9|42822.5|42802.5|42824.9|42804.9|42822.4|42802.4|0
1638499360000|2021-12-03 02:42:40|42822.4|42802.4|42819.9|42799.9|42822.4|42802.4|42819.9|42799.9|0
1638499370000|2021-12-03 02:42:50|42817.4|42797.4|42812.4|42792.4|42817.4|42797.4|42812.4|42792.4|0
1638499380000|2021-12-03 02:43:00|42814.9|42794.9|42822.4|42802.4|42822.4|42802.4|42814.9|42794.9|2
1638499390000|2021-12-03 02:43:10|42824.9|42804.9|42827.4|42807.4|42827.4|42807.4|42824.9|42804.9|2
1638499400000|2021-12-03 02:43:20|42829.9|42809.9|42832.4|42812.4|42832.4|42812.4|42827.4|42807.4|1
1638499410000|2021-12-03 02:43:30|42827.4|42807.4|42827.4|42807.4|42827.4|42807.4|42827.4|42807.4|0
1638499420000|2021-12-03 02:43:40|42827.3|42807.3|42824.9|42804.9|42827.3|42807.3|42824.9|42804.9|3
1638499430000|2021-12-03 02:43:50|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|5
1638499440000|2021-12-03 02:44:00|42824.8|42804.8|42827.4|42807.4|42827.4|42807.4|42824.8|42804.8|4
1638499450000|2021-12-03 02:44:10|42824.9|42804.9|42822.4|42802.4|42824.9|42804.9|42822.4|42802.4|1
1638499460000|2021-12-03 02:44:20|42824.9|42804.9|42824.9|42804.9|42824.9|42804.9|42824.9|42804.9|0
1638499470000|2021-12-03 02:44:30|42822.3|42802.3|42822.4|42802.4|42822.4|42802.4|42822.3|42802.3|1
1638499480000|2021-12-03 02:44:40|42824.8|42804.8|42822.3|42802.3|42824.9|42804.9|42822.3|42802.3|0
1638499490000|2021-12-03 02:44:50|42822.4|42802.4|42819.9|42799.9|42822.4|42802.4|42819.9|42799.9|0
1638499500000|2021-12-03 02:45:00|42822.4|42802.4|42824.9|42804.9|42824.9|42804.9|42822.4|42802.4|1
1638499510000|2021-12-03 02:45:10|42829.9|42809.9|42842.4|42822.4|42842.4|42822.4|42829.9|42809.9|8
1638499520000|2021-12-03 02:45:20|42844.9|42824.9|42844.9|42824.9|42847.4|42827.4|42844.9|42824.9|3
1638499530000|2021-12-03 02:45:30|42847.4|42827.4|42847.4|42827.4|42849.9|42829.9|42847.4|42827.4|0
1638499540000|2021-12-03 02:45:40|42849.8|42829.8|42847.4|42827.4|42849.9|42829.9|42847.4|42827.4|0
1638499550000|2021-12-03 02:45:50|42844.9|42824.9|42844.9|42824.9|42847.4|42827.4|42844.9|42824.9|3
1638499560000|2021-12-03 02:46:00|42842.5|42822.5|42842.4|42822.4|42847.4|42827.4|42842.4|42822.4|0
1638499570000|2021-12-03 02:46:10|42844.9|42824.9|42847.4|42827.4|42849.9|42829.9|42844.9|42824.9|8
1638499580000|2021-12-03 02:46:20|42849.8|42829.8|42849.9|42829.9|42849.9|42829.9|42847.5|42827.5|0
1638499590000|2021-12-03 02:46:30|42847.5|42827.5|42852.4|42832.4|42852.4|42832.4|42847.5|42827.5|1
1638499600000|2021-12-03 02:46:40|42857.4|42837.4|42857.4|42837.4|42859.9|42839.9|42857.4|42837.4|5
1638499610000|2021-12-03 02:46:50|42859.9|42839.9|42855|42835|42862.4|42842.4|42855|42835|2
1638499620000|2021-12-03 02:47:00|42854.9|42834.9|42857.4|42837.4|42857.4|42837.4|42854.9|42834.9|1
1638499630000|2021-12-03 02:47:10|42854.9|42834.9|42862.4|42842.4|42862.4|42842.4|42854.9|42834.9|2
1638499640000|2021-12-03 02:47:20|42864.9|42844.9|42864.9|42844.9|42864.9|42844.9|42864.9|42844.9|4
1638499650000|2021-12-03 02:47:30|42862.5|42842.5|42874.9|42854.9|42874.9|42854.9|42862.4|42842.4|4
1638499660000|2021-12-03 02:47:40|42877.4|42857.4|42872.5|42852.5|42877.4|42857.4|42872.5|42852.5|5
1638499670000|2021-12-03 02:47:50|42870.1|42850.1|42870|42850|42872.5|42852.5|42870|42850|11
1638499680000|2021-12-03 02:48:00|42874.9|42854.9|42869.9|42849.9|42874.9|42854.9|42865|42845|5
1638499690000|2021-12-03 02:48:10|42872.3|42852.3|42870|42850|42872.4|42852.4|42870|42850|2
1638499700000|2021-12-03 02:48:20|42872.5|42852.5|42875|42855|42875|42855|42872.5|42852.5|1
1638499710000|2021-12-03 02:48:30|42872.5|42852.5|42872.5|42852.5|42872.5|42852.5|42872.5|42852.5|1
1638499720000|2021-12-03 02:48:40|42872.4|42852.4|42872.4|42852.4|42872.4|42852.4|42872.4|42852.4|0
1638499730000|2021-12-03 02:48:50|42869.9|42849.9|42872.4|42852.4|42872.4|42852.4|42869.9|42849.9|1
1638499740000|2021-12-03 02:49:00|42874.9|42854.9|42874.9|42854.9|42877.4|42857.4|42872.4|42852.4|5
1638499750000|2021-12-03 02:49:10|42872.5|42852.5|42874.8|42854.8|42874.8|42854.8|42872.4|42852.4|0
1638499760000|2021-12-03 02:49:20|42874.9|42854.9|42874.9|42854.9|42874.9|42854.9|42869.9|42849.9|3
1638499770000|2021-12-03 02:49:30|42872.4|42852.4|42867.4|42847.4|42872.4|42852.4|42862.4|42842.4|6
1638499780000|2021-12-03 02:49:40|42864.9|42844.9|42872.4|42852.4|42872.4|42852.4|42864.9|42844.9|1
1638499790000|2021-12-03 02:49:50|42874.9|42854.9|42887.4|42867.4|42887.4|42867.4|42874.9|42854.9|4
1638499800000|2021-12-03 02:50:00|42889.9|42869.9|42877.4|42857.4|42889.9|42869.9|42877.4|42857.4|5
1638499810000|2021-12-03 02:50:10|42879.8|42859.8|42879.8|42859.8|42879.8|42859.8|42879.8|42859.8|0
1638499820000|2021-12-03 02:50:20|42877.4|42857.4|42877.4|42857.4|42877.4|42857.4|42877.4|42857.4|0
1638499830000|2021-12-03 02:50:30|||||||||1
1638499840000|2021-12-03 02:50:40|42874.9|42854.9|42887.4|42867.4|42887.4|42867.4|42872.4|42852.4|1
1638499850000|2021-12-03 02:50:50|42884.9|42864.9|42887.4|42867.4|42887.4|42867.4|42884.9|42864.9|0
1638499860000|2021-12-03 02:51:00|42884.9|42864.9|42887.4|42867.4|42889.9|42869.9|42884.9|42864.9|1
1638499870000|2021-12-03 02:51:10|42884.9|42864.9|42887.4|42867.4|42887.4|42867.4|42882.4|42862.4|3
1638499880000|2021-12-03 02:51:20|42889.9|42869.9|42894.9|42874.9|42894.9|42874.9|42889.9|42869.9|10
1638499890000|2021-12-03 02:51:30|42892.4|42872.4|42892.4|42872.4|42892.4|42872.4|42892.4|42872.4|0
1638499900000|2021-12-03 02:51:40|||||||||3
1638499910000|2021-12-03 02:51:50|42894.6|42874.6|42892.4|42872.4|42894.9|42874.9|42889.9|42869.9|2
1638499920000|2021-12-03 02:52:00|42889.9|42869.9|42889.9|42869.9|42889.9|42869.9|42889.9|42869.9|4
1638499930000|2021-12-03 02:52:10|42887.5|42867.5|42887.4|42867.4|42887.5|42867.5|42887.4|42867.4|0
1638499940000|2021-12-03 02:52:20|42889.8|42869.8|42887.5|42867.5|42889.9|42869.9|42887.5|42867.5|1
1638499950000|2021-12-03 02:52:30|42887.4|42867.4|42887.4|42867.4|42889.9|42869.9|42887.4|42867.4|1
1638499960000|2021-12-03 02:52:40|42885|42865|42874.9|42854.9|42885|42865|42874.9|42854.9|2
1638499970000|2021-12-03 02:52:50|42872.5|42852.5|42872.5|42852.5|42874.9|42854.9|42869.9|42849.9|6
1638499980000|2021-12-03 02:53:00|42872.4|42852.4|42874.9|42854.9|42874.9|42854.9|42872.4|42852.4|4
1638500000000|2021-12-03 02:53:20|42877.4|42857.4|42872.4|42852.4|42877.4|42857.4|42872.4|42852.4|0
1638500010000|2021-12-03 02:53:30|||||||||3
1638500030000|2021-12-03 02:53:50|42874.9|42854.9|42874.9|42854.9|42874.9|42854.9|42874.9|42854.9|1
1638500040000|2021-12-03 02:54:00|42869.9|42849.9|42867.4|42847.4|42869.9|42849.9|42864.9|42844.9|3
1638500050000|2021-12-03 02:54:10|42862.4|42842.4|42867.4|42847.4|42867.4|42847.4|42862.4|42842.4|1
1638500070000|2021-12-03 02:54:30|42865|42845|42867.4|42847.4|42867.4|42847.4|42862.4|42842.4|0
1638500090000|2021-12-03 02:54:50|42869.9|42849.9|42869.9|42849.9|42869.9|42849.9|42869.9|42849.9|1
1638500100000|2021-12-03 02:55:00|42867.5|42847.5|42854.9|42834.9|42867.5|42847.5|42854.9|42834.9|4
1638500110000|2021-12-03 02:55:10|42852.5|42832.5|42854.9|42834.9|42857.4|42837.4|42850|42830|8
1638500120000|2021-12-03 02:55:20|42857.4|42837.4|42862.4|42842.4|42862.4|42842.4|42857.4|42837.4|0
1638500130000|2021-12-03 02:55:30|42860|42840|42859.9|42839.9|42860|42840|42859.9|42839.9|1
1638500140000|2021-12-03 02:55:40|42857.5|42837.5|42857.5|42837.5|42857.5|42837.5|42857.5|42837.5|0
1638500150000|2021-12-03 02:55:50|42857.4|42837.4|42857.4|42837.4|42857.4|42837.4|42854.9|42834.9|0
1638500160000|2021-12-03 02:56:00|42855|42835|42857.4|42837.4|42857.4|42837.4|42854.9|42834.9|0
1638500170000|2021-12-03 02:56:10|42859.8|42839.8|42857.4|42837.4|42859.9|42839.9|42854.9|42834.9|4
1638500180000|2021-12-03 02:56:20|42859.9|42839.9|42854.9|42834.9|42859.9|42839.9|42854.9|42834.9|2
1638500190000|2021-12-03 02:56:30|42852.4|42832.4|42849.9|42829.9|42852.4|42832.4|42849.9|42829.9|0
1638500200000|2021-12-03 02:56:40|42847.4|42827.4|42844.9|42824.9|42847.4|42827.4|42842.5|42822.5|0
1638500210000|2021-12-03 02:56:50|42847.4|42827.4|42847.4|42827.4|42847.4|42827.4|42844.9|42824.9|3
1638500220000|2021-12-03 02:57:00|42842.4|42822.4|42842.4|42822.4|42842.4|42822.4|42842.4|42822.4|0
1638500230000|2021-12-03 02:57:10|42844.8|42824.8|42842.4|42822.4|42844.9|42824.9|42842.4|42822.4|3
1638500240000|2021-12-03 02:57:20|42840|42820|42837.5|42817.5|42840|42820|42837.5|42817.5|2
1638500250000|2021-12-03 02:57:30|42835|42815|42835|42815|42835|42815|42835|42815|0
1638500260000|2021-12-03 02:57:40|42832.5|42812.5|42832.4|42812.4|42835|42815|42832.4|42812.4|5
1638500270000|2021-12-03 02:57:50|42830|42810|42832.4|42812.4|42832.4|42812.4|42830|42810|0
1638500280000|2021-12-03 02:58:00|42834.9|42814.9|42837.4|42817.4|42842.4|42822.4|42834.9|42814.9|9
1638500290000|2021-12-03 02:58:10|42839.9|42819.9|42839.9|42819.9|42839.9|42819.9|42839.9|42819.9|2
1638500300000|2021-12-03 02:58:20|42842.3|42822.3|42849.9|42829.9|42849.9|42829.9|42842.3|42822.3|0
1638500310000|2021-12-03 02:58:30|42847.5|42827.5|42842.4|42822.4|42847.5|42827.5|42842.4|42822.4|0
1638500330000|2021-12-03 02:58:50|42844.8|42824.8|42847.4|42827.4|42847.4|42827.4|42842.4|42822.4|0
1638500340000|2021-12-03 02:59:00|42845|42825|42842.4|42822.4|42845|42825|42840|42820|1
1638500350000|2021-12-03 02:59:10|42844.8|42824.8|42844.9|42824.9|42845|42825|42844.8|42824.8|2
1638500360000|2021-12-03 02:59:20|42847.4|42827.4|42847.3|42827.3|42847.4|42827.4|42844.9|42824.9|0
1638500370000|2021-12-03 02:59:30|42847.4|42827.4|42847.5|42827.5|42852.4|42832.4|42847.4|42827.4|2
1638500380000|2021-12-03 02:59:40|42847.4|42827.4|42854.9|42834.9|42854.9|42834.9|42847.4|42827.4|2
1638500390000|2021-12-03 02:59:50|42855|42835|42862.4|42842.4|42862.4|42842.4|42855|42835|1
1638500400000|2021-12-03 03:00:00|42867.3|42847.3|42867.3|42847.3|42867.3|42847.3|42864.8|42844.8|3
1638500410000|2021-12-03 03:00:10|42867.4|42847.4|42862.4|42842.4|42867.4|42847.4|42862.4|42842.4|1
1638500420000|2021-12-03 03:00:20|42864.9|42844.9|42867.4|42847.4|42867.4|42847.4|42864.9|42844.9|1
1638500430000|2021-12-03 03:00:30|42864.9|42844.9|42864.9|42844.9|42864.9|42844.9|42864.9|42844.9|0
1638500440000|2021-12-03 03:00:40|||||||||3
1638500450000|2021-12-03 03:00:50|42862.5|42842.5|42864.9|42844.9|42864.9|42844.9|42862.4|42842.4|0
1638500460000|2021-12-03 03:01:00|42862.4|42842.4|42857.4|42837.4|42864.9|42844.9|42854.9|42834.9|4
1638500470000|2021-12-03 03:01:10|42855|42835|42845|42825|42855|42835|42845|42825|2
1638500480000|2021-12-03 03:01:20|42847.5|42827.5|42849.9|42829.9|42849.9|42829.9|42845|42825|5
1638500490000|2021-12-03 03:01:30|42852.4|42832.4|42847.5|42827.5|42852.4|42832.4|42847.5|42827.5|0
1638500500000|2021-12-03 03:01:40|42852.4|42832.4|42847.5|42827.5|42852.4|42832.4|42847.5|42827.5|0
1638500510000|2021-12-03 03:01:50|42849.9|42829.9|42847.5|42827.5|42849.9|42829.9|42847.5|42827.5|0
1638500520000|2021-12-03 03:02:00|42849.9|42829.9|42844.9|42824.9|42849.9|42829.9|42844.9|42824.9|1
1638500530000|2021-12-03 03:02:10|42842.5|42822.5|42847.4|42827.4|42847.4|42827.4|42842.5|42822.5|1
1638500540000|2021-12-03 03:02:20|42849.9|42829.9|42849.9|42829.9|42849.9|42829.9|42849.9|42829.9|0
1638500550000|2021-12-03 03:02:30|42852.3|42832.3|42849.9|42829.9|42852.4|42832.4|42849.9|42829.9|2
1638500560000|2021-12-03 03:02:40|42847.5|42827.5|42839.9|42819.9|42847.5|42827.5|42839.9|42819.9|0
1638500570000|2021-12-03 03:02:50|42837.4|42817.4|42834.9|42814.9|42837.4|42817.4|42834.9|42814.9|1
1638500580000|2021-12-03 03:03:00|42832.5|42812.5|42832.4|42812.4|42832.5|42812.5|42832.4|42812.4|2
1638500600000|2021-12-03 03:03:20|42834.9|42814.9|42832.4|42812.4|42834.9|42814.9|42832.4|42812.4|1
1638500610000|2021-12-03 03:03:30|42837.4|42817.4|42837.3|42817.3|42837.4|42817.4|42837.3|42817.3|7
1638500620000|2021-12-03 03:03:40|42837.4|42817.4|42832.4|42812.4|42837.4|42817.4|42832.4|42812.4|0
1638500630000|2021-12-03 03:03:50|42829.9|42809.9|42832.4|42812.4|42832.4|42812.4|42829.9|42809.9|4
1638500640000|2021-12-03 03:04:00|42834.9|42814.9|42837.4|42817.4|42837.4|42817.4|42834.9|42814.9|1
1638500650000|2021-12-03 03:04:10|42835|42815|42832.4|42812.4|42835|42815|42832.4|42812.4|3
1638500660000|2021-12-03 03:04:20|42830|42810|42829.9|42809.9|42830|42810|42829.9|42809.9|2
1638500670000|2021-12-03 03:04:30|42832.3|42812.3|42824.9|42804.9|42832.3|42812.3|42824.9|42804.9|3
1638500680000|2021-12-03 03:04:40|42822.4|42802.4|42817.4|42797.4|42822.4|42802.4|42817.4|42797.4|1
1638500690000|2021-12-03 03:04:50|42815|42795|42822.4|42802.4|42822.4|42802.4|42814.9|42794.9|1
1638500700000|2021-12-03 03:05:00|42820|42800|42824.9|42804.9|42824.9|42804.9|42819.9|42799.9|11
1638500710000|2021-12-03 03:05:10|42832|42812|42824.9|42804.9|42832.1|42812.1|42824.9|42804.9|6
1638500720000|2021-12-03 03:05:20|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|3
1638500730000|2021-12-03 03:05:30|42819.9|42799.9|42819.9|42799.9|42819.9|42799.9|42817.4|42797.4|3
1638500740000|2021-12-03 03:05:40|42817.4|42797.4|42817.4|42797.4|42817.4|42797.4|42817.4|42797.4|5
1638500770000|2021-12-03 03:06:10|42819.9|42799.9|42822.4|42802.4|42822.4|42802.4|42819.9|42799.9|8
1638500790000|2021-12-03 03:06:30|42819.9|42799.9|42822.4|42802.4|42822.4|42802.4|42819.9|42799.9|0
1638500800000|2021-12-03 03:06:40|42824.8|42804.8|42819.9|42799.9|42824.9|42804.9|42819.9|42799.9|0
1638500810000|2021-12-03 03:06:50|42822.4|42802.4|42819.9|42799.9|42822.4|42802.4|42819.9|42799.9|2
1638500820000|2021-12-03 03:07:00|42822.3|42802.3|42832.4|42812.4|42832.4|42812.4|42822.3|42802.3|3
1638500830000|2021-12-03 03:07:10|42829.9|42809.9|42832.4|42812.4|42832.4|42812.4|42827.4|42807.4|1
1638500840000|2021-12-03 03:07:20|42830|42810|42827.4|42807.4|42830|42810|42827.4|42807.4|1
1638500850000|2021-12-03 03:07:30|42829.9|42809.9|42832.4|42812.4|42832.4|42812.4|42829.9|42809.9|1
1638500870000|2021-12-03 03:07:50|42834.8|42814.8|42834.9|42814.9|42837.4|42817.4|42834.8|42814.8|0
1638500880000|2021-12-03 03:08:00|42829.9|42809.9|42832.2|42812.2|42832.2|42812.2|42829.9|42809.9|3
1638500890000|2021-12-03 03:08:10|42832.4|42812.4|42835|42815|42837.4|42817.4|42832.4|42812.4|1
1638500900000|2021-12-03 03:08:20|42834.9|42814.9|42834.9|42814.9|42834.9|42814.9|42832.5|42812.5|1
1638500910000|2021-12-03 03:08:30|42832.4|42812.4|42829.9|42809.9|42832.4|42812.4|42829.9|42809.9|1
1638500920000|2021-12-03 03:08:40|42829.7|42809.7|42829.9|42809.9|42829.9|42809.9|42827.4|42807.4|1
1638500930000|2021-12-03 03:08:50|42827.4|42807.4|42827.4|42807.4|42827.4|42807.4|42827.4|42807.4|2
1638500940000|2021-12-03 03:09:00|42827.2|42807.2|42817.6|42797.6|42827.2|42807.2|42817.6|42797.6|4
1638500950000|2021-12-03 03:09:10|42820|42800|42827.4|42807.4|42827.4|42807.4|42820|42800|0
1638500960000|2021-12-03 03:09:20|42829.7|42809.7|42829.9|42809.9|42829.9|42809.9|42827.4|42807.4|0
1638500970000|2021-12-03 03:09:30|42832.4|42812.4|42844.9|42824.9|42844.9|42824.9|42832.4|42812.4|4
1638500980000|2021-12-03 03:09:40|42842.4|42822.4|42842.4|42822.4|42842.4|42822.4|42842.4|42822.4|0
1638500990000|2021-12-03 03:09:50|42840|42820|42839.9|42819.9|42842.4|42822.4|42837.4|42817.4|3
1638501000000|2021-12-03 03:10:00|42837.4|42817.4|42837.4|42817.4|42837.4|42817.4|42835|42815|0
1638501010000|2021-12-03 03:10:10|42834.9|42814.9|42834.9|42814.9|42837.4|42817.4|42834.9|42814.9|5
1638501020000|2021-12-03 03:10:20|42837.4|42817.4|42837.4|42817.4|42839.9|42819.9|42837.4|42817.4|1
1638501030000|2021-12-03 03:10:30|42839.9|42819.9|42839.9|42819.9|42839.9|42819.9|42834.9|42814.9|2
1638501060000|2021-12-03 03:11:00|42837.4|42817.4|42837.4|42817.4|42837.4|42817.4|42834.9|42814.9|4
1638501070000|2021-12-03 03:11:10|42834.9|42814.9|42827.4|42807.4|42834.9|42814.9|42827.4|42807.4|1
1638501080000|2021-12-03 03:11:20|42829.7|42809.7|42832.4|42812.4|42832.4|42812.4|42827.4|42807.4|0
1638501090000|2021-12-03 03:11:30|42830|42810|42837.4|42817.4|42837.4|42817.4|42829.9|42809.9|7
1638501110000|2021-12-03 03:11:50|42834.9|42814.9|42837.4|42817.4|42837.5|42817.5|42834.9|42814.9|0
1638501120000|2021-12-03 03:12:00|42839.7|42819.7|42842.4|42822.4|42842.4|42822.4|42837.4|42817.4|0
1638501130000|2021-12-03 03:12:10|42839.9|42819.9|42837.4|42817.4|42842.4|42822.4|42837.4|42817.4|0
1638501140000|2021-12-03 03:12:20|42842.2|42822.2|42842.4|42822.4|42842.4|42822.4|42837.4|42817.4|1
1638501150000|2021-12-03 03:12:30|42840|42820|42839.9|42819.9|42840|42820|42839.7|42819.7|1
1638501160000|2021-12-03 03:12:40|42837.5|42817.5|42837.4|42817.4|42837.5|42817.5|42837.4|42817.4|0
1638501170000|2021-12-03 03:12:50|42839.9|42819.9|42837.4|42817.4|42839.9|42819.9|42837.4|42817.4|0
1638501180000|2021-12-03 03:13:00|42839.9|42819.9|42844.9|42824.9|42844.9|42824.9|42839.9|42819.9|1
1638501190000|2021-12-03 03:13:10|42847.4|42827.4|42849.7|42829.7|42849.7|42829.7|42847.4|42827.4|2
1638501200000|2021-12-03 03:13:20|42852.2|42832.2|42849.9|42829.9|42852.2|42832.2|42849.9|42829.9|0
1638501210000|2021-12-03 03:13:30|42852.4|42832.4|42859.9|42839.9|42859.9|42839.9|42852.4|42832.4|3
1638501220000|2021-12-03 03:13:40|42862.4|42842.4|42867.4|42847.4|42867.4|42847.4|42862.4|42842.4|0
1638501230000|2021-12-03 03:13:50|42864.9|42844.9|42864.9|42844.9|42867.4|42847.4|42864.9|42844.9|0
1638501240000|2021-12-03 03:14:00|42864.7|42844.7|42867.4|42847.4|42867.4|42847.4|42862.4|42842.4|0
1638501250000|2021-12-03 03:14:10|42864.9|42844.9|42864.9|42844.9|42867.4|42847.4|42864.9|42844.9|2
1638501260000|2021-12-03 03:14:20|42862.5|42842.5|42862.4|42842.4|42862.5|42842.5|42862.4|42842.4|1
1638501280000|2021-12-03 03:14:40|42864.7|42844.7|42862.4|42842.4|42864.9|42844.9|42862.4|42842.4|1
1638501290000|2021-12-03 03:14:50|42860|42840|42857.4|42837.4|42860|42840|42857.4|42837.4|2
1638501300000|2021-12-03 03:15:00|42854.9|42834.9|42864.9|42844.9|42864.9|42844.9|42854.9|42834.9|3
1638501310000|2021-12-03 03:15:10|42867.2|42847.2|42877.4|42857.4|42877.4|42857.4|42867.2|42847.2|3
1638501330000|2021-12-03 03:15:30|42879.9|42859.9|42882.4|42862.4|42882.4|42862.4|42877.4|42857.4|7
1638501340000|2021-12-03 03:15:40|42879.9|42859.9|42882.4|42862.4|42882.4|42862.4|42879.9|42859.9|11
1638501350000|2021-12-03 03:15:50|42879.9|42859.9|42877.4|42857.4|42879.9|42859.9|42877.4|42857.4|1
1638501360000|2021-12-03 03:16:00|42875|42855|42872.4|42852.4|42875|42855|42870|42850|1
1638501370000|2021-12-03 03:16:10|42869.9|42849.9|42869.9|42849.9|42869.9|42849.9|42869.9|42849.9|0
1638501380000|2021-12-03 03:16:20|42867.4|42847.4|42854.9|42834.9|42867.4|42847.4|42854.9|42834.9|5
1638501390000|2021-12-03 03:16:30|42852.5|42832.5|42854.9|42834.9|42854.9|42834.9|42852.4|42832.4|1
1638501400000|2021-12-03 03:16:40|42852.4|42832.4|42852.4|42832.4|42854.9|42834.9|42852.4|42832.4|0
1638501410000|2021-12-03 03:16:50|42850|42830|42849.9|42829.9|42850|42830|42849.9|42829.9|1
1638501420000|2021-12-03 03:17:00|42852.2|42832.2|42852.4|42832.4|42852.4|42832.4|42849.9|42829.9|3
1638501430000|2021-12-03 03:17:10|42854.7|42834.7|42857.4|42837.4|42859.9|42839.9|42854.7|42834.7|2
1638501440000|2021-12-03 03:17:20|42859.7|42839.7|42854.9|42834.9|42859.9|42839.9|42854.9|42834.9|4
1638501450000|2021-12-03 03:17:30|42850|42830|42845|42825|42850|42830|42845|42825|2
1638501460000|2021-12-03 03:17:40|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|42845|42825|1
1638501470000|2021-12-03 03:17:50|42845|42825|42849.9|42829.9|42849.9|42829.9|42845|42825|2
1638501480000|2021-12-03 03:18:00|42852.4|42832.4|42849.9|42829.9|42852.4|42832.4|42847.4|42827.4|0
1638501490000|2021-12-03 03:18:10|42847.5|42827.5|42847.4|42827.4|42847.5|42827.5|42847.4|42827.4|0
1638501500000|2021-12-03 03:18:20|42845|42825|42842.4|42822.4|42845|42825|42842.4|42822.4|0
1638501510000|2021-12-03 03:18:30|42844.9|42824.9|42844.9|42824.9|42844.9|42824.9|42844.9|42824.9|3
1638501530000|2021-12-03 03:18:50|42849.7|42829.7|42849.9|42829.9|42852.4|42832.4|42849.7|42829.7|2
1638501540000|2021-12-03 03:19:00|42852.4|42832.4|42852.4|42832.4|42852.4|42832.4|42852.4|42832.4|0
1638501550000|2021-12-03 03:19:10|42850|42830|42849.9|42829.9|42852.4|42832.4|42849.9|42829.9|0
1638501560000|2021-12-03 03:19:20|42852.4|42832.4|42852.4|42832.4|42852.4|42832.4|42852.4|42832.4|0
1638501570000|2021-12-03 03:19:30|42854.9|42834.9|42859.9|42839.9|42862.4|42842.4|42854.9|42834.9|2
1638501580000|2021-12-03 03:19:40|42857.4|42837.4|42857.4|42837.4|42862.4|42842.4|42857.4|42837.4|0
1638501600000|2021-12-03 03:20:00|42855|42835|42857.4|42837.4|42859.7|42839.7|42855|42835|1
1638501610000|2021-12-03 03:20:10|42859.7|42839.7|42859.9|42839.9|42859.9|42839.9|42857.4|42837.4|0
1638501620000|2021-12-03 03:20:20|||||||||1
1638501630000|2021-12-03 03:20:30|42862.2|42842.2|42862.4|42842.4|42862.4|42842.4|42859.9|42839.9|0
1638501640000|2021-12-03 03:20:40|42859.9|42839.9|42872.4|42852.4|42872.4|42852.4|42859.9|42839.9|2
1638501650000|2021-12-03 03:20:50|42874.9|42854.9|42874.9|42854.9|42874.9|42854.9|42874.9|42854.9|0
1638501660000|2021-12-03 03:21:00|42877.4|42857.4|42882.4|42862.4|42887.4|42867.4|42877.4|42857.4|7
1638501670000|2021-12-03 03:21:10|42884.9|42864.9|42884.9|42864.9|42884.9|42864.9|42884.9|42864.9|1
1638501680000|2021-12-03 03:21:20|42885|42865|42884.9|42864.9|42889.9|42869.9|42884.9|42864.9|1
1638501690000|2021-12-03 03:21:30|42887.4|42867.4|42882.4|42862.4|42887.4|42867.4|42882.4|42862.4|3
1638501700000|2021-12-03 03:21:40|42884.9|42864.9|42884.9|42864.9|42884.9|42864.9|42884.9|42864.9|0
1638501710000|2021-12-03 03:21:50|42887.4|42867.4|42884.9|42864.9|42887.4|42867.4|42884.9|42864.9|0
1638501720000|2021-12-03 03:22:00|42882.4|42862.4|42877.5|42857.5|42882.4|42862.4|42877.5|42857.5|2
1638501730000|2021-12-03 03:22:10|42877.4|42857.4|42877.4|42857.4|42877.4|42857.4|42877.4|42857.4|0
1638501750000|2021-12-03 03:22:30|42875|42855|42874.9|42854.9|42875|42855|42874.9|42854.9|0
1638501760000|2021-12-03 03:22:40|42872.4|42852.4|42869.9|42849.9|42872.4|42852.4|42869.9|42849.9|1
1638501770000|2021-12-03 03:22:50|42870|42850|42872.4|42852.4|42872.4|42852.4|42870|42850|0
1638501780000|2021-12-03 03:23:00|42869.9|42849.9|42869.9|42849.9|42869.9|42849.9|42867.4|42847.4|3
1638501790000|2021-12-03 03:23:10|42867.4|42847.4|42867.4|42847.4|42867.4|42847.4|42867.4|42847.4|0
1638501800000|2021-12-03 03:23:20|42869.9|42849.9|42862.4|42842.4|42869.9|42849.9|42862.4|42842.4|4
1638501810000|2021-12-03 03:23:30|42859.9|42839.9|42862.4|42842.4|42862.4|42842.4|42859.9|42839.9|0
1638501820000|2021-12-03 03:23:40|42864.7|42844.7|42864.9|42844.9|42864.9|42844.9|42859.9|42839.9|2
1638501830000|2021-12-03 03:23:50|42867.4|42847.4|42864.9|42844.9|42867.4|42847.4|42864.9|42844.9|0
1638501840000|2021-12-03 03:24:00|42867.4|42847.4|42867.4|42847.4|42867.4|42847.4|42867.4|42847.4|1
1638501850000|2021-12-03 03:24:10|42864.9|42844.9|42862.4|42842.4|42864.9|42844.9|42862.4|42842.4|1
1638501860000|2021-12-03 03:24:20|42864.9|42844.9|42862.5|42842.5|42864.9|42844.9|42862.5|42842.5|0
1638501870000|2021-12-03 03:24:30|42862.4|42842.4|42864.9|42844.9|42867.4|42847.4|42862.4|42842.4|1
1638501880000|2021-12-03 03:24:40|42867.2|42847.2|42867.4|42847.4|42867.4|42847.4|42867.2|42847.2|0
1638501890000|2021-12-03 03:24:50|42869.7|42849.7|42872.2|42852.2|42872.2|42852.2|42869.7|42849.7|1
1638501900000|2021-12-03 03:25:00|42874.9|42854.9|42879.9|42859.9|42879.9|42859.9|42874.9|42854.9|3
1638501910000|2021-12-03 03:25:10|42882.2|42862.2|42889.9|42869.9|42889.9|42869.9|42882.2|42862.2|2
1638501920000|2021-12-03 03:25:20|42892.4|42872.4|42899.9|42879.9|42902.4|42882.4|42892.4|42872.4|8
1638501930000|2021-12-03 03:25:30|42902.4|42882.4|42902.2|42882.2|42902.4|42882.4|42899.9|42879.9|0
1638501940000|2021-12-03 03:25:40|42902.4|42882.4|42909.9|42889.9|42909.9|42889.9|42902.4|42882.4|3
1638501950000|2021-12-03 03:25:50|42907.4|42887.4|42902.4|42882.4|42907.4|42887.4|42900|42880|2
1638501960000|2021-12-03 03:26:00|42899.9|42879.9|42902.4|42882.4|42904.9|42884.9|42899.9|42879.9|1
1638501970000|2021-12-03 03:26:10|42900|42880|42899.9|42879.9|42902.4|42882.4|42899.9|42879.9|2
1638501980000|2021-12-03 03:26:20|42902.2|42882.2|42909.9|42889.9|42909.9|42889.9|42902.2|42882.2|5
1638501990000|2021-12-03 03:26:30|42912.4|42892.4|42912.4|42892.4|42912.4|42892.4|42910|42890|0
1638502000000|2021-12-03 03:26:40|42917.1|42897.1|42912.4|42892.4|42917.4|42897.4|42912.4|42892.4|1
1638502010000|2021-12-03 03:26:50|42914.9|42894.9|42912.4|42892.4|42917.4|42897.4|42912.4|42892.4|2
1638502020000|2021-12-03 03:27:00|42914.9|42894.9|42912.4|42892.4|42917.4|42897.4|42912.4|42892.4|3
1638502030000|2021-12-03 03:27:10|42909.9|42889.9|42910|42890|42912.4|42892.4|42909.9|42889.9|3
1638502040000|2021-12-03 03:27:20|42909.9|42889.9|42914.9|42894.9|42914.9|42894.9|42909.9|42889.9|1
1638502050000|2021-12-03 03:27:30|42912.4|42892.4|42912.4|42892.4|42914.7|42894.7|42909.9|42889.9|2
1638502060000|2021-12-03 03:27:40|42914.7|42894.7|42914.9|42894.9|42914.9|42894.9|42914.7|42894.7|2
1638502080000|2021-12-03 03:28:00|42917.2|42897.2|42917.4|42897.4|42917.4|42897.4|42914.9|42894.9|1
1638502090000|2021-12-03 03:28:10|42919.7|42899.7|42919.9|42899.9|42919.9|42899.9|42917.4|42897.4|0
1638502100000|2021-12-03 03:28:20|42917.5|42897.5|42914.7|42894.7|42919.9|42899.9|42912.4|42892.4|2
1638502110000|2021-12-03 03:28:30|42914.9|42894.9|42912.4|42892.4|42914.9|42894.9|42912.4|42892.4|0
1638502120000|2021-12-03 03:28:40|42914.9|42894.9|42912.4|42892.4|42914.9|42894.9|42912.4|42892.4|2
1638502130000|2021-12-03 03:28:50|42914.7|42894.7|42912.4|42892.4|42914.9|42894.9|42912.4|42892.4|1
1638502140000|2021-12-03 03:29:00|42914.7|42894.7|42914.9|42894.9|42914.9|42894.9|42912.4|42892.4|7
1638502150000|2021-12-03 03:29:10|42917.4|42897.4|42917.2|42897.2|42917.4|42897.4|42914.9|42894.9|0
1638502160000|2021-12-03 03:29:20|42917.4|42897.4|42927.2|42907.2|42927.4|42907.4|42917.4|42897.4|6
1638502170000|2021-12-03 03:29:30|42927.4|42907.4|42927.4|42907.4|42929.9|42909.9|42927.4|42907.4|3
1638502180000|2021-12-03 03:29:40|42924.9|42904.9|42927.4|42907.4|42927.4|42907.4|42924.9|42904.9|1
1638502190000|2021-12-03 03:29:50|42924.9|42904.9|42927.4|42907.4|42927.4|42907.4|42922.4|42902.4|1
1638502200000|2021-12-03 03:30:00|42925|42905|42922.4|42902.4|42925|42905|42922.4|42902.4|1
1638502220000|2021-12-03 03:30:20|42919.9|42899.9|42917.5|42897.5|42919.9|42899.9|42917.5|42897.5|2
1638502230000|2021-12-03 03:30:30|42915.1|42895.1|42915|42895|42915.1|42895.1|42915|42895|0
1638502240000|2021-12-03 03:30:40|42917.4|42897.4|42919.9|42899.9|42919.9|42899.9|42917.4|42897.4|1
1638502250000|2021-12-03 03:30:50|42922.2|42902.2|42924.9|42904.9|42924.9|42904.9|42922.2|42902.2|1
1638502260000|2021-12-03 03:31:00|42922.4|42902.4|42920|42900|42922.4|42902.4|42920|42900|1
1638502270000|2021-12-03 03:31:10|42917.6|42897.6|42912.4|42892.4|42917.6|42897.6|42912.4|42892.4|0
1638502280000|2021-12-03 03:31:20|42917.4|42897.4|42917.4|42897.4|42917.4|42897.4|42917.4|42897.4|1
1638502290000|2021-12-03 03:31:30|||||||||1
1638502300000|2021-12-03 03:31:40|42922.4|42902.4|42919.9|42899.9|42927.2|42907.2|42919.9|42899.9|2
1638502310000|2021-12-03 03:31:50|42922.4|42902.4|42922.4|42902.4|42922.4|42902.4|42922.4|42902.4|3
1638502330000|2021-12-03 03:32:10|42920|42900|42917.4|42897.4|42920|42900|42917.4|42897.4|0
1638502340000|2021-12-03 03:32:20|42914.9|42894.9|42912.4|42892.4|42914.9|42894.9|42912.4|42892.4|1
1638502350000|2021-12-03 03:32:30|42909.9|42889.9|42912.4|42892.4|42912.4|42892.4|42909.9|42889.9|0
1638502360000|2021-12-03 03:32:40|42914.7|42894.7|42912.4|42892.4|42914.9|42894.9|42912.4|42892.4|3
1638502370000|2021-12-03 03:32:50|42909.9|42889.9|42909.9|42889.9|42909.9|42889.9|42909.9|42889.9|0
1638502380000|2021-12-03 03:33:00|42907.4|42887.4|42907.4|42887.4|42907.4|42887.4|42907.4|42887.4|1
1638502390000|2021-12-03 03:33:10|42904.9|42884.9|42902.4|42882.4|42904.9|42884.9|42902.4|42882.4|0
1638502400000|2021-12-03 03:33:20|42899.9|42879.9|42897.4|42877.4|42902.4|42882.4|42897.4|42877.4|1
1638502410000|2021-12-03 03:33:30|||||||||2
1638502420000|2021-12-03 03:33:40|42895|42875|42894.9|42874.9|42895|42875|42894.9|42874.9|0
1638502430000|2021-12-03 03:33:50|42892.5|42872.5|42892.4|42872.4|42892.5|42872.5|42892.4|42872.4|1
1638502450000|2021-12-03 03:34:10|42889.9|42869.9|42887.4|42867.4|42889.9|42869.9|42887.4|42867.4|1
1638502460000|2021-12-03 03:34:20|42884.9|42864.9|42882.4|42862.4|42884.9|42864.9|42882.4|42862.4|1
1638502470000|2021-12-03 03:34:30|42882.2|42862.2|42879.9|42859.9|42882.2|42862.2|42877.4|42857.4|5
1638502480000|2021-12-03 03:34:40|42882.4|42862.4|42879.9|42859.9|42882.4|42862.4|42879.9|42859.9|0
1638502490000|2021-12-03 03:34:50|42882.4|42862.4|42882.4|42862.4|42882.4|42862.4|42882.4|42862.4|0
1638502500000|2021-12-03 03:35:00|42889.7|42869.7|42887.4|42867.4|42889.7|42869.7|42887.4|42867.4|1
1638502520000|2021-12-03 03:35:20|42889.9|42869.9|42889.9|42869.9|42889.9|42869.9|42889.9|42869.9|1
1638502530000|2021-12-03 03:35:30|42892.2|42872.2|42894.9|42874.9|42897.4|42877.4|42892.2|42872.2|0
1638502540000|2021-12-03 03:35:40|42892.4|42872.4|42892.4|42872.4|42894.9|42874.9|42892.4|42872.4|0
1638502560000|2021-12-03 03:36:00|42894.9|42874.9|42894.9|42874.9|42894.9|42874.9|42894.9|42874.9|0
1638502570000|2021-12-03 03:36:10|42892.4|42872.4|42892.4|42872.4|42892.4|42872.4|42892.4|42872.4|0
1638502580000|2021-12-03 03:36:20|42894.9|42874.9|42894.9|42874.9|42894.9|42874.9|42894.9|42874.9|0
1638502590000|2021-12-03 03:36:30|42897.4|42877.4|42902.4|42882.4|42902.4|42882.4|42897.4|42877.4|5
1638502600000|2021-12-03 03:36:40|42907.4|42887.4|42907.4|42887.4|42907.4|42887.4|42907.4|42887.4|1
1638502610000|2021-12-03 03:36:50|42902.4|42882.4|42902.4|42882.4|42902.4|42882.4|42902.4|42882.4|0
1638502660000|2021-12-03 03:37:40|42902.2|42882.2|42902.4|42882.4|42902.4|42882.4|42902.2|42882.2|2
1638502670000|2021-12-03 03:37:50|||||||||1
1638502680000|2021-12-03 03:38:00|42899.9|42879.9|42897.4|42877.4|42899.9|42879.9|42897.4|42877.4|3
1638502690000|2021-12-03 03:38:10|42895|42875|42897.4|42877.4|42897.4|42877.4|42894.9|42874.9|0
1638502700000|2021-12-03 03:38:20|42899.9|42879.9|42899.9|42879.9|42899.9|42879.9|42899.9|42879.9|0
1638502710000|2021-12-03 03:38:30|42902.4|42882.4|42902.4|42882.4|42902.4|42882.4|42902.4|42882.4|0
1638502720000|2021-12-03 03:38:40|||||||||1
1638502730000|2021-12-03 03:38:50|||||||||1
1638502740000|2021-12-03 03:39:00|42900|42880|42897.4|42877.4|42900|42880|42897.4|42877.4|1
1638502750000|2021-12-03 03:39:10|||||||||1
1638502760000|2021-12-03 03:39:20|42892.5|42872.5|42897.4|42877.4|42897.4|42877.4|42892.5|42872.5|0
1638502780000|2021-12-03 03:39:40|42899.7|42879.7|42899.7|42879.7|42899.7|42879.7|42899.7|42879.7|0
1638502790000|2021-12-03 03:39:50|42899.9|42879.9|42912.4|42892.4|42912.4|42892.4|42899.9|42879.9|7
1638502810000|2021-12-03 03:40:10|42917.1|42897.1|42917.4|42897.4|42917.4|42897.4|42912.4|42892.4|5
1638502820000|2021-12-03 03:40:20|42914.9|42894.9|42912.4|42892.4|42914.9|42894.9|42912.4|42892.4|0
1638502830000|2021-12-03 03:40:30|42914.7|42894.7|42917.4|42897.4|42917.4|42897.4|42914.7|42894.7|0
1638502840000|2021-12-03 03:40:40|42915|42895|42917.4|42897.4|42917.4|42897.4|42914.9|42894.9|1
1638502850000|2021-12-03 03:40:50|42915|42895|42917.4|42897.4|42917.4|42897.4|42915|42895|1
1638502860000|2021-12-03 03:41:00|42922.2|42902.2|42922.4|42902.4|42922.4|42902.4|42922.2|42902.2|5
1638502870000|2021-12-03 03:41:10|42922.2|42902.2|42922.2|42902.2|42922.2|42902.2|42919.7|42899.7|2
1638502880000|2021-12-03 03:41:20|42922.4|42902.4|42922.3|42902.3|42922.4|42902.4|42922.3|42902.3|0
1638502910000|2021-12-03 03:41:50|42924.8|42904.8|42924.8|42904.8|42924.8|42904.8|42924.8|42904.8|2
1638502920000|2021-12-03 03:42:00|42927.2|42907.2|42927.3|42907.3|42927.3|42907.3|42924.8|42904.8|2
1638502940000|2021-12-03 03:42:20|42922.3|42902.3|42917.3|42897.3|42922.3|42902.3|42917.3|42897.3|4
1638502950000|2021-12-03 03:42:30|42917.5|42897.5|42924.6|42904.6|42924.6|42904.6|42917.5|42897.5|2
1638502960000|2021-12-03 03:42:40|42927|42907|42927.1|42907.1|42927.1|42907.1|42927|42907|1
1638502970000|2021-12-03 03:42:50|42927.2|42907.2|42927.2|42907.2|42927.2|42907.2|42927.2|42907.2|1
1638502980000|2021-12-03 03:43:00|||||||||1
1638502990000|2021-12-03 03:43:10|42924.8|42904.8|42924.8|42904.8|42924.8|42904.8|42924.8|42904.8|1
1638503000000|2021-12-03 03:43:20|42927.3|42907.3|42927.3|42907.3|42927.3|42907.3|42927.3|42907.3|3
1638503020000|2021-12-03 03:43:40|42925|42905|42922.5|42902.5|42927.3|42907.3|42922.3|42902.3|2
1638503030000|2021-12-03 03:43:50|42922.3|42902.3|42922.3|42902.3|42922.3|42902.3|42922.3|42902.3|0
1638503040000|2021-12-03 03:44:00|42919.8|42899.8|42920|42900|42920|42900|42917.5|42897.5|5
1638503050000|2021-12-03 03:44:10|42924.7|42904.7|42924.7|42904.7|42924.7|42904.7|42924.7|42904.7|1
1638503060000|2021-12-03 03:44:20|42927.1|42907.1|42927.3|42907.3|42927.3|42907.3|42927.1|42907.1|0
1638503080000|2021-12-03 03:44:40|42929.8|42909.8|42927.3|42907.3|42929.8|42909.8|42927.3|42907.3|0
1638503090000|2021-12-03 03:44:50|||||||||1
1638503100000|2021-12-03 03:45:00|42925|42905|42927.3|42907.3|42927.3|42907.3|42925|42905|0
1638503120000|2021-12-03 03:45:20|||||||||1
1638503150000|2021-12-03 03:45:50|42927.5|42907.5|42927.3|42907.3|42927.5|42907.5|42927.3|42907.3|2
1638503160000|2021-12-03 03:46:00|42932.3|42912.3|42932.3|42912.3|42932.3|42912.3|42932.3|42912.3|2
1638503170000|2021-12-03 03:46:10|42934.7|42914.7|42937.5|42917.5|42939.7|42919.7|42934.7|42914.7|2
1638503180000|2021-12-03 03:46:20|42937.3|42917.3|42935|42915|42937.3|42917.3|42935|42915|0
1638503190000|2021-12-03 03:46:30|42939.8|42919.8|42942.3|42922.3|42942.3|42922.3|42939.8|42919.8|9
1638503200000|2021-12-03 03:46:40|42947.1|42927.1|42944.8|42924.8|42947.3|42927.3|42944.8|42924.8|5
1638503210000|2021-12-03 03:46:50|42945|42925|42947.3|42927.3|42947.3|42927.3|42945|42925|1
1638503220000|2021-12-03 03:47:00|42949.8|42929.8|42949.8|42929.8|42949.8|42929.8|42949.8|42929.8|2
1638503230000|2021-12-03 03:47:10|42945|42925|42945|42925|42945|42925|42945|42925|4
1638503240000|2021-12-03 03:47:20|42947.3|42927.3|42949.8|42929.8|42949.8|42929.8|42947.3|42927.3|1
1638503270000|2021-12-03 03:47:50|||||||||2
1638503310000|2021-12-03 03:48:30|||||||||1
1638503320000|2021-12-03 03:48:40|42952.3|42932.3|42952.3|42932.3|42952.3|42932.3|42949.8|42929.8|1
1638503340000|2021-12-03 03:49:00|42950|42930|42949.8|42929.8|42950|42930|42949.8|42929.8|1
1638503380000|2021-12-03 03:49:40|||||||||1
1638503390000|2021-12-03 03:49:50|42950|42930|42952.3|42932.3|42952.3|42932.3|42950|42930|1
1638503400000|2021-12-03 03:50:00|42949.8|42929.8|42949.8|42929.8|42949.8|42929.8|42949.8|42929.8|0
1638503410000|2021-12-03 03:50:10|42952.3|42932.3|42952.3|42932.3|42952.3|42932.3|42952.3|42932.3|0
1638503450000|2021-12-03 03:50:50|42949.8|42929.8|42949.8|42929.8|42949.8|42929.8|42949.8|42929.8|0
1638503460000|2021-12-03 03:51:00|42952.3|42932.3|42952.3|42932.3|42952.3|42932.3|42952.3|42932.3|1
1638503480000|2021-12-03 03:51:20|42954.8|42934.8|42955|42935|42957.3|42937.3|42954.8|42934.8|4
1638503490000|2021-12-03 03:51:30|42954.8|42934.8|42955|42935|42957.3|42937.3|42954.8|42934.8|1
1638503500000|2021-12-03 03:51:40|42954.8|42934.8|42954.8|42934.8|42954.8|42934.8|42954.8|42934.8|0
1638503520000|2021-12-03 03:52:00|42957.2|42937.2|42957.3|42937.3|42957.3|42937.3|42957.2|42937.2|0
1638503530000|2021-12-03 03:52:10|42954.8|42934.8|42954.8|42934.8|42954.8|42934.8|42954.8|42934.8|6
1638503550000|2021-12-03 03:52:30|42957.2|42937.2|42962.3|42942.3|42962.3|42942.3|42957.2|42937.2|6
1638503560000|2021-12-03 03:52:40|42972.2|42952.2|42972.2|42952.2|42972.2|42952.2|42972.2|42952.2|1
1638503570000|2021-12-03 03:52:50|42972.3|42952.3|42972.3|42952.3|42974.7|42954.7|42972.3|42952.3|2
1638503580000|2021-12-03 03:53:00|42970|42950|42970|42950|42970|42950|42967.3|42947.3|6
1638503590000|2021-12-03 03:53:10|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|1
1638503600000|2021-12-03 03:53:20|42967.3|42947.3|42967.3|42947.3|42967.3|42947.3|42967.3|42947.3|0
1638503610000|2021-12-03 03:53:30|42972.3|42952.3|42972.2|42952.2|42972.3|42952.3|42969.7|42949.7|4
1638503620000|2021-12-03 03:53:40|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|0
1638503630000|2021-12-03 03:53:50|42974.7|42954.7|42974.7|42954.7|42974.7|42954.7|42974.7|42954.7|4
1638503640000|2021-12-03 03:54:00|||||||||1
1638503650000|2021-12-03 03:54:10|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|1
1638503660000|2021-12-03 03:54:20|42969.8|42949.8|42972.3|42952.3|42972.3|42952.3|42969.8|42949.8|0
1638503670000|2021-12-03 03:54:30|42969.8|42949.8|42969.8|42949.8|42972.3|42952.3|42969.8|42949.8|0
1638503680000|2021-12-03 03:54:40|42972.3|42952.3|42969.8|42949.8|42972.3|42952.3|42969.8|42949.8|0
1638503690000|2021-12-03 03:54:50|42972.3|42952.3|42969.8|42949.8|42972.3|42952.3|42969.8|42949.8|0
1638503700000|2021-12-03 03:55:00|42974.8|42954.8|42969.8|42949.8|42974.8|42954.8|42969.8|42949.8|1
1638503720000|2021-12-03 03:55:20|42964.8|42944.8|42964.8|42944.8|42964.8|42944.8|42964.8|42944.8|5
1638503730000|2021-12-03 03:55:30|42962.3|42942.3|42960|42940|42964.8|42944.8|42960|42940|0
1638503740000|2021-12-03 03:55:40|42962.3|42942.3|42962.3|42942.3|42962.3|42942.3|42962.3|42942.3|0
1638503750000|2021-12-03 03:55:50|42964.8|42944.8|42967.3|42947.3|42967.3|42947.3|42964.8|42944.8|1
1638503760000|2021-12-03 03:56:00|42964.8|42944.8|42962.3|42942.3|42964.8|42944.8|42962.3|42942.3|0
1638503770000|2021-12-03 03:56:10|||||||||1
1638503780000|2021-12-03 03:56:20|42964.7|42944.7|42964.8|42944.8|42964.8|42944.8|42964.7|42944.7|0
1638503790000|2021-12-03 03:56:30|||||||||1
1638503820000|2021-12-03 03:57:00|42967.2|42947.2|42967.3|42947.3|42967.3|42947.3|42967.2|42947.2|1
1638503830000|2021-12-03 03:57:10|42964.8|42944.8|42964.8|42944.8|42964.8|42944.8|42964.8|42944.8|1
1638503850000|2021-12-03 03:57:30|42962.3|42942.3|42962.3|42942.3|42962.3|42942.3|42962.3|42942.3|0
1638503890000|2021-12-03 03:58:10|42960|42940|42959.8|42939.8|42960|42940|42959.8|42939.8|0
1638503900000|2021-12-03 03:58:20|42962.2|42942.2|42962.3|42942.3|42962.3|42942.3|42962.2|42942.2|0
1638503910000|2021-12-03 03:58:30|42964.8|42944.8|42962.3|42942.3|42964.8|42944.8|42962.3|42942.3|2
1638503930000|2021-12-03 03:58:50|42957.3|42937.3|42962.2|42942.2|42962.2|42942.2|42957.3|42937.3|3
1638503940000|2021-12-03 03:59:00|42962.3|42942.3|42962.3|42942.3|42962.3|42942.3|42962.3|42942.3|0
1638503970000|2021-12-03 03:59:30|42962.5|42942.5|42962.3|42942.3|42964.8|42944.8|42962.3|42942.3|2
1638503980000|2021-12-03 03:59:40|42964.8|42944.8|42967.3|42947.3|42967.3|42947.3|42964.8|42944.8|2
1638504000000|2021-12-03 04:00:00|42969.8|42949.8|42969.7|42949.7|42972.3|42952.3|42967.3|42947.3|2
1638504010000|2021-12-03 04:00:10|42969.8|42949.8|42967.3|42947.3|42969.8|42949.8|42967.3|42947.3|0
1638504020000|2021-12-03 04:00:20|42969.8|42949.8|42969.8|42949.8|42969.8|42949.8|42969.8|42949.8|1
1638504030000|2021-12-03 04:00:30|42964.8|42944.8|42964.8|42944.8|42964.8|42944.8|42964.8|42944.8|4
1638504040000|2021-12-03 04:00:40|42964.7|42944.7|42964.8|42944.8|42964.8|42944.8|42962.5|42942.5|1
1638504050000|2021-12-03 04:00:50|42962.5|42942.5|42962.5|42942.5|42962.5|42942.5|42962.5|42942.5|1
1638504060000|2021-12-03 04:01:00|42962.3|42942.3|42964.8|42944.8|42964.8|42944.8|42959.8|42939.8|4
1638504070000|2021-12-03 04:01:10|42967.2|42947.2|42972.2|42952.2|42972.2|42952.2|42967.2|42947.2|1
1638504080000|2021-12-03 04:01:20|42974.7|42954.7|42969.8|42949.8|42974.7|42954.7|42969.8|42949.8|3
1638504120000|2021-12-03 04:02:00|42972.3|42952.3|42969.8|42949.8|42972.3|42952.3|42969.8|42949.8|0
1638504160000|2021-12-03 04:02:40|42965|42945|42969.8|42949.8|42969.8|42949.8|42964.8|42944.8|3
1638504200000|2021-12-03 04:03:20|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|1
1638504210000|2021-12-03 04:03:30|42970|42950|42969.8|42949.8|42970|42950|42969.8|42949.8|0
1638504220000|2021-12-03 04:03:40|42972.2|42952.2|42969.8|42949.8|42972.3|42952.3|42969.8|42949.8|1
1638504230000|2021-12-03 04:03:50|42967.3|42947.3|42967.3|42947.3|42972.2|42952.2|42967.3|42947.3|0
1638504250000|2021-12-03 04:04:10|42969.8|42949.8|42969.8|42949.8|42969.8|42949.8|42969.8|42949.8|0
1638504270000|2021-12-03 04:04:30|42972.3|42952.3|42974.8|42954.8|42974.8|42954.8|42972.3|42952.3|4
1638504280000|2021-12-03 04:04:40|||||||||1
1638504290000|2021-12-03 04:04:50|42977.3|42957.3|42977.3|42957.3|42977.3|42957.3|42974.8|42954.8|0
1638504300000|2021-12-03 04:05:00|42975|42955|42974.8|42954.8|42977.3|42957.3|42974.8|42954.8|0
1638504310000|2021-12-03 04:05:10|42977.3|42957.3|42992.3|42972.3|42992.3|42972.3|42977.3|42957.3|19
1638504340000|2021-12-03 04:05:40|||||||||1
1638504350000|2021-12-03 04:05:50|42989.8|42969.8|42989.8|42969.8|42989.8|42969.8|42989.8|42969.8|2
1638504360000|2021-12-03 04:06:00|42987.3|42967.3|42984.8|42964.8|42987.3|42967.3|42984.8|42964.8|2
1638504370000|2021-12-03 04:06:10|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|0
1638504400000|2021-12-03 04:06:40|42979.8|42959.8|42977.3|42957.3|42979.8|42959.8|42977.3|42957.3|2
1638504420000|2021-12-03 04:07:00|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|0
1638504460000|2021-12-03 04:07:40|||||||||1
1638504480000|2021-12-03 04:08:00|42969.8|42949.8|42969.8|42949.8|42969.8|42949.8|42969.8|42949.8|2
1638504510000|2021-12-03 04:08:30|||||||||1
1638504520000|2021-12-03 04:08:40|42967.3|42947.3|42967.3|42947.3|42967.3|42947.3|42967.3|42947.3|5
1638504550000|2021-12-03 04:09:10|42965|42945|42964.8|42944.8|42965|42945|42964.8|42944.8|2
1638504560000|2021-12-03 04:09:20|||||||||2
1638504570000|2021-12-03 04:09:30|42967.3|42947.3|42964.8|42944.8|42969.7|42949.7|42964.8|42944.8|6
1638504580000|2021-12-03 04:09:40|42967.3|42947.3|42967.3|42947.3|42967.3|42947.3|42967.3|42947.3|0
1638504590000|2021-12-03 04:09:50|42962.6|42942.6|42967.3|42947.3|42967.3|42947.3|42962.3|42942.3|0
1638504610000|2021-12-03 04:10:10|42964.8|42944.8|42962.3|42942.3|42967.3|42947.3|42962.3|42942.3|2
1638504620000|2021-12-03 04:10:20|42962.5|42942.5|42967.3|42947.3|42967.3|42947.3|42962.5|42942.5|0
1638504630000|2021-12-03 04:10:30|42965|42945|42965|42945|42965|42945|42965|42945|0
1638504640000|2021-12-03 04:10:40|42964.8|42944.8|42967.3|42947.3|42967.3|42947.3|42964.8|42944.8|0
1638504690000|2021-12-03 04:11:30|||||||||1
1638504720000|2021-12-03 04:12:00|42962.3|42942.3|42962.3|42942.3|42964.8|42944.8|42962.3|42942.3|1
1638504740000|2021-12-03 04:12:20|42962.5|42942.5|42964.8|42944.8|42964.8|42944.8|42962.5|42942.5|0
1638504750000|2021-12-03 04:12:30|42967.3|42947.3|42967.3|42947.3|42967.3|42947.3|42967.3|42947.3|2
1638504760000|2021-12-03 04:12:40|42967.2|42947.2|42967.3|42947.3|42967.3|42947.3|42967.2|42947.2|1
1638504770000|2021-12-03 04:12:50|42967.2|42947.2|42967.2|42947.2|42967.2|42947.2|42967.2|42947.2|0
1638504780000|2021-12-03 04:13:00|42967.3|42947.3|42967.3|42947.3|42967.3|42947.3|42967.3|42947.3|1
1638504820000|2021-12-03 04:13:40|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|2
1638504830000|2021-12-03 04:13:50|||||||||1
1638504840000|2021-12-03 04:14:00|42974.8|42954.8|42977.3|42957.3|42977.3|42957.3|42974.8|42954.8|3
1638504870000|2021-12-03 04:14:30|42979.8|42959.8|42979.8|42959.8|42979.8|42959.8|42979.8|42959.8|0
1638504880000|2021-12-03 04:14:40|42984.8|42964.8|42989.8|42969.8|42989.8|42969.8|42984.8|42964.8|5
1638504900000|2021-12-03 04:15:00|42987.3|42967.3|42987.3|42967.3|42987.3|42967.3|42987.3|42967.3|2
1638505000000|2021-12-03 04:16:40|||||||||2
1638505050000|2021-12-03 04:17:30|42985|42965|42987.3|42967.3|42987.3|42967.3|42984.8|42964.8|1
1638505070000|2021-12-03 04:17:50|42989.7|42969.7|42989.8|42969.8|42989.8|42969.8|42989.7|42969.7|0
1638505080000|2021-12-03 04:18:00|42987.4|42967.4|42987.3|42967.3|42987.4|42967.4|42987.3|42967.3|5
1638505090000|2021-12-03 04:18:10|42989.7|42969.7|42989.8|42969.8|42989.8|42969.8|42989.7|42969.7|0
1638505120000|2021-12-03 04:18:40|42987.2|42967.2|42984.8|42964.8|42987.2|42967.2|42984.8|42964.8|4
1638505180000|2021-12-03 04:19:40|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|0
1638505200000|2021-12-03 04:20:00|||||||||1
1638505240000|2021-12-03 04:20:40|42987.3|42967.3|42987.3|42967.3|42987.3|42967.3|42987.3|42967.3|1
1638505280000|2021-12-03 04:21:20|42989.7|42969.7|42989.8|42969.8|42989.8|42969.8|42989.7|42969.7|1
1638505310000|2021-12-03 04:21:50|42987.3|42967.3|42987.3|42967.3|42987.3|42967.3|42987.3|42967.3|2
1638505320000|2021-12-03 04:22:00|42984.8|42964.8|42984.8|42964.8|42984.8|42964.8|42984.8|42964.8|0
1638505340000|2021-12-03 04:22:20|||||||||1
1638505350000|2021-12-03 04:22:30|42987.3|42967.3|42987.3|42967.3|42987.3|42967.3|42987.3|42967.3|1
1638505360000|2021-12-03 04:22:40|42984.9|42964.9|42984.8|42964.8|42987.3|42967.3|42984.7|42964.7|0
1638505370000|2021-12-03 04:22:50|42987.3|42967.3|42984.8|42964.8|42987.3|42967.3|42984.8|42964.8|0
1638505380000|2021-12-03 04:23:00|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|0
1638505400000|2021-12-03 04:23:20|42977.3|42957.3|42977.3|42957.3|42977.3|42957.3|42977.3|42957.3|0
1638505440000|2021-12-03 04:24:00|||||||||1
1638505480000|2021-12-03 04:24:40|42974.8|42954.8|42974.8|42954.8|42974.8|42954.8|42974.8|42954.8|2
1638505490000|2021-12-03 04:24:50|42972.4|42952.4|42969.8|42949.8|42972.4|42952.4|42969.8|42949.8|2
1638505520000|2021-12-03 04:25:20|||||||||1
1638505550000|2021-12-03 04:25:50|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|0
1638505580000|2021-12-03 04:26:20|42974.8|42954.8|42974.8|42954.8|42974.8|42954.8|42974.8|42954.8|1
1638505590000|2021-12-03 04:26:30|||||||||1
1638505600000|2021-12-03 04:26:40|42977.2|42957.2|42977.3|42957.3|42979.8|42959.8|42977.2|42957.2|0
1638505620000|2021-12-03 04:27:00|42974.9|42954.9|42977.3|42957.3|42977.3|42957.3|42974.9|42954.9|0
1638505630000|2021-12-03 04:27:10|42979.8|42959.8|42979.8|42959.8|42979.8|42959.8|42979.8|42959.8|1
1638505660000|2021-12-03 04:27:40|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|0
1638505680000|2021-12-03 04:28:00|42984.8|42964.8|42984.8|42964.8|42984.8|42964.8|42984.8|42964.8|1
1638505690000|2021-12-03 04:28:10|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|0
1638505700000|2021-12-03 04:28:20|||||||||1
1638505720000|2021-12-03 04:28:40|||||||||2
1638505740000|2021-12-03 04:29:00|||||||||2
1638505770000|2021-12-03 04:29:30|42982.2|42962.2|42979.8|42959.8|42982.2|42962.2|42979.8|42959.8|2
1638505780000|2021-12-03 04:29:40|42979.7|42959.7|42979.8|42959.8|42979.8|42959.8|42979.7|42959.7|1
1638505800000|2021-12-03 04:30:00|42977.3|42957.3|42979.8|42959.8|42979.8|42959.8|42977.3|42957.3|2
1638505810000|2021-12-03 04:30:10|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|0
1638505820000|2021-12-03 04:30:20|||||||||1
1638505830000|2021-12-03 04:30:30|42979.8|42959.8|42977.3|42957.3|42979.8|42959.8|42977.3|42957.3|0
1638505840000|2021-12-03 04:30:40|42979.8|42959.8|42977.3|42957.3|42979.8|42959.8|42977.3|42957.3|0
1638505850000|2021-12-03 04:30:50|||||||||1
1638505860000|2021-12-03 04:31:00|42974.9|42954.9|42979.8|42959.8|42979.8|42959.8|42974.9|42954.9|2
1638505890000|2021-12-03 04:31:30|42977.3|42957.3|42977.3|42957.3|42977.3|42957.3|42977.3|42957.3|0
1638505910000|2021-12-03 04:31:50|42974.9|42954.9|42974.8|42954.8|42977.3|42957.3|42974.8|42954.8|1
1638505920000|2021-12-03 04:32:00|42977.2|42957.2|42974.8|42954.8|42977.2|42957.2|42974.8|42954.8|1
1638505930000|2021-12-03 04:32:10|42974.9|42954.9|42974.9|42954.9|42974.9|42954.9|42974.9|42954.9|1
1638505940000|2021-12-03 04:32:20|42977.3|42957.3|42977.3|42957.3|42977.3|42957.3|42977.3|42957.3|1
1638505960000|2021-12-03 04:32:40|42979.8|42959.8|42979.8|42959.8|42979.8|42959.8|42979.8|42959.8|0
1638505980000|2021-12-03 04:33:00|42977.4|42957.4|42977.3|42957.3|42979.8|42959.8|42977.3|42957.3|0
1638505990000|2021-12-03 04:33:10|42974.8|42954.8|42974.8|42954.8|42974.8|42954.8|42972.3|42952.3|3
1638506000000|2021-12-03 04:33:20|42972.3|42952.3|42974.8|42954.8|42974.8|42954.8|42972.3|42952.3|0
1638506010000|2021-12-03 04:33:30|42972.4|42952.4|42972.3|42952.3|42972.4|42952.4|42969.8|42949.8|1
1638506030000|2021-12-03 04:33:50|||||||||2
1638506040000|2021-12-03 04:34:00|42974.8|42954.8|42974.8|42954.8|42974.8|42954.8|42974.8|42954.8|1
1638506050000|2021-12-03 04:34:10|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|0
1638506060000|2021-12-03 04:34:20|42974.8|42954.8|42974.8|42954.8|42974.8|42954.8|42974.8|42954.8|0
1638506160000|2021-12-03 04:36:00|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|2
1638506220000|2021-12-03 04:37:00|||||||||4
1638506240000|2021-12-03 04:37:20|42977.3|42957.3|42974.8|42954.8|42977.3|42957.3|42974.8|42954.8|0
1638506280000|2021-12-03 04:38:00|42977.3|42957.3|42979.8|42959.8|42979.8|42959.8|42977.3|42957.3|1
1638506290000|2021-12-03 04:38:10|||||||||2
1638506300000|2021-12-03 04:38:20|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|7
1638506340000|2021-12-03 04:39:00|42979.9|42959.9|42982.3|42962.3|42982.3|42962.3|42979.8|42959.8|1
1638506360000|2021-12-03 04:39:20|42979.8|42959.8|42982.3|42962.3|42982.3|42962.3|42979.8|42959.8|2
1638506370000|2021-12-03 04:39:30|42984.7|42964.7|42984.8|42964.8|42984.8|42964.8|42984.7|42964.7|0
1638506380000|2021-12-03 04:39:40|42987.3|42967.3|42987.3|42967.3|42987.3|42967.3|42987.3|42967.3|1
1638506390000|2021-12-03 04:39:50|42987.4|42967.4|42987.4|42967.4|42987.4|42967.4|42987.4|42967.4|0
1638506400000|2021-12-03 04:40:00|42992.2|42972.2|42992.2|42972.2|42992.2|42972.2|42992.2|42972.2|2
1638506410000|2021-12-03 04:40:10|42989.8|42969.8|42992.3|42972.3|42992.3|42972.3|42989.8|42969.8|2
1638506430000|2021-12-03 04:40:30|42989.8|42969.8|42989.8|42969.8|42989.8|42969.8|42989.8|42969.8|2
1638506440000|2021-12-03 04:40:40|42987.3|42967.3|42992.3|42972.3|42992.3|42972.3|42987.3|42967.3|1
1638506470000|2021-12-03 04:41:10|42994.8|42974.8|42994.8|42974.8|42994.8|42974.8|42994.8|42974.8|0
1638506480000|2021-12-03 04:41:20|42997.2|42977.2|42994.8|42974.8|42997.2|42977.2|42994.8|42974.8|1
1638506490000|2021-12-03 04:41:30|42997.3|42977.3|42994.8|42974.8|42997.3|42977.3|42994.8|42974.8|0
1638506520000|2021-12-03 04:42:00|42992.3|42972.3|42994.8|42974.8|42994.8|42974.8|42992.3|42972.3|4
1638506530000|2021-12-03 04:42:10|||||||||5
1638506540000|2021-12-03 04:42:20|||||||||4
1638506550000|2021-12-03 04:42:30|42997.3|42977.3|43004.8|42984.8|43004.8|42984.8|42997.3|42977.3|6
1638506560000|2021-12-03 04:42:40|43012.4|42992.4|43019.8|42999.8|43019.8|42999.8|43012.3|42992.3|7
1638506570000|2021-12-03 04:42:50|43022.2|43002.2|43019.8|42999.8|43024.8|43004.8|43019.8|42999.8|4
1638506580000|2021-12-03 04:43:00|43022.3|43002.3|43024.8|43004.8|43024.8|43004.8|43022.3|43002.3|1
1638506590000|2021-12-03 04:43:10|43019.8|42999.8|43019.8|42999.8|43019.8|42999.8|43019.8|42999.8|1
1638506600000|2021-12-03 04:43:20|43022.2|43002.2|43022.3|43002.3|43022.3|43002.3|43019.8|42999.8|2
1638506630000|2021-12-03 04:43:50|43024.8|43004.8|43022.3|43002.3|43024.8|43004.8|43022.3|43002.3|1
1638506640000|2021-12-03 04:44:00|43024.8|43004.8|43019.8|42999.8|43024.8|43004.8|43019.8|42999.8|6
1638506650000|2021-12-03 04:44:10|43022.3|43002.3|43024.8|43004.8|43024.8|43004.8|43022.3|43002.3|2
1638506660000|2021-12-03 04:44:20|43027.3|43007.3|43027.3|43007.3|43027.3|43007.3|43024.8|43004.8|1
1638506670000|2021-12-03 04:44:30|43024.9|43004.9|43029.8|43009.8|43029.8|43009.8|43024.9|43004.9|0
1638506680000|2021-12-03 04:44:40|||||||||1
1638506690000|2021-12-03 04:44:50|43027.2|43007.2|43024.9|43004.9|43027.2|43007.2|43024.9|43004.9|1
1638506700000|2021-12-03 04:45:00|43024.8|43004.8|43024.7|43004.7|43024.8|43004.8|43024.7|43004.7|0
1638506710000|2021-12-03 04:45:10|43022.3|43002.3|43022.2|43002.2|43022.3|43002.3|43022.2|43002.2|1
1638506720000|2021-12-03 04:45:20|43019.8|42999.8|43019.8|42999.8|43019.8|42999.8|43019.8|42999.8|3
1638506750000|2021-12-03 04:45:50|43009.9|42989.9|43009.8|42989.8|43009.9|42989.9|43009.8|42989.8|3
1638506760000|2021-12-03 04:46:00|43007.4|42987.4|43007.3|42987.3|43007.4|42987.4|43004.8|42984.8|2
1638506770000|2021-12-03 04:46:10|43004.9|42984.9|43004.8|42984.8|43004.9|42984.9|43004.8|42984.8|0
1638506780000|2021-12-03 04:46:20|43002.3|42982.3|42997.3|42977.3|43002.3|42982.3|42997.3|42977.3|1
1638506790000|2021-12-03 04:46:30|42994.8|42974.8|42997.3|42977.3|42997.3|42977.3|42992.3|42972.3|0
1638506820000|2021-12-03 04:47:00|42999.7|42979.7|43002.3|42982.3|43002.3|42982.3|42999.7|42979.7|1
1638506870000|2021-12-03 04:47:50|43004.7|42984.7|43004.7|42984.7|43004.7|42984.7|43004.7|42984.7|1
1638506880000|2021-12-03 04:48:00|43004.8|42984.8|43002.3|42982.3|43004.8|42984.8|43002.3|42982.3|0
1638506890000|2021-12-03 04:48:10|43004.8|42984.8|43004.8|42984.8|43004.8|42984.8|43004.8|42984.8|0
1638506900000|2021-12-03 04:48:20|43002.4|42982.4|43002.3|42982.3|43002.4|42982.4|43002.3|42982.3|0
1638506910000|2021-12-03 04:48:30|42997.3|42977.3|42997.3|42977.3|42997.3|42977.3|42997.3|42977.3|4
1638506920000|2021-12-03 04:48:40|||||||||1
1638506930000|2021-12-03 04:48:50|42994.9|42974.9|42997.3|42977.3|42997.3|42977.3|42994.8|42974.8|1
1638506940000|2021-12-03 04:49:00|42999.7|42979.7|43002.3|42982.3|43002.3|42982.3|42999.7|42979.7|5
1638506970000|2021-12-03 04:49:30|43004.8|42984.8|43002.4|42982.4|43004.8|42984.8|43002.4|42982.4|0
1638506980000|2021-12-03 04:49:40|43002.3|42982.3|43002.3|42982.3|43002.3|42982.3|43002.3|42982.3|0
1638507000000|2021-12-03 04:50:00|43007.3|42987.3|43007.3|42987.3|43007.3|42987.3|43007.3|42987.3|3
1638507010000|2021-12-03 04:50:10|43004.9|42984.9|43007.3|42987.3|43007.3|42987.3|43004.8|42984.8|1
1638507030000|2021-12-03 04:50:30|43009.7|42989.7|43007.2|42987.2|43009.8|42989.8|43007.2|42987.2|4
1638507050000|2021-12-03 04:50:50|43004.8|42984.8|43004.8|42984.8|43004.8|42984.8|43004.8|42984.8|0
1638507070000|2021-12-03 04:51:10|43002.3|42982.3|43002.3|42982.3|43002.3|42982.3|43002.3|42982.3|1
1638507100000|2021-12-03 04:51:40|||||||||1
1638507130000|2021-12-03 04:52:10|42999.9|42979.9|42989.9|42969.9|42999.9|42979.9|42989.9|42969.9|4
1638507140000|2021-12-03 04:52:20|42987.3|42967.3|42987.3|42967.3|42987.3|42967.3|42987.3|42967.3|0
1638507160000|2021-12-03 04:52:40|42989.8|42969.8|42989.8|42969.8|42989.8|42969.8|42989.8|42969.8|0
1638507170000|2021-12-03 04:52:50|||||||||1
1638507190000|2021-12-03 04:53:10|||||||||1
1638507200000|2021-12-03 04:53:20|42987.3|42967.3|42984.8|42964.8|42989.8|42969.8|42984.8|42964.8|4
1638507210000|2021-12-03 04:53:30|42987.3|42967.3|42984.8|42964.8|42987.3|42967.3|42984.8|42964.8|1
1638507230000|2021-12-03 04:53:50|42989.7|42969.7|42987.3|42967.3|42989.8|42969.8|42987.3|42967.3|3
1638507240000|2021-12-03 04:54:00|||||||||2
1638507250000|2021-12-03 04:54:10|42987.2|42967.2|42987.3|42967.3|42987.3|42967.3|42987.2|42967.2|2
1638507290000|2021-12-03 04:54:50|42989.8|42969.8|42987.3|42967.3|42989.8|42969.8|42987.3|42967.3|0
1638507300000|2021-12-03 04:55:00|||||||||1
1638507310000|2021-12-03 04:55:10|||||||||5
1638507320000|2021-12-03 04:55:20|42989.8|42969.8|42989.8|42969.8|42989.8|42969.8|42989.8|42969.8|0
1638507330000|2021-12-03 04:55:30|42987.3|42967.3|42987.3|42967.3|42987.3|42967.3|42987.3|42967.3|0
1638507380000|2021-12-03 04:56:20|42989.7|42969.7|42992.2|42972.2|42992.2|42972.2|42987.3|42967.3|1
1638507390000|2021-12-03 04:56:30|42992.3|42972.3|42992.3|42972.3|42992.3|42972.3|42992.3|42972.3|0
1638507410000|2021-12-03 04:56:50|42989.8|42969.8|42989.8|42969.8|42989.8|42969.8|42989.8|42969.8|0
1638507420000|2021-12-03 04:57:00|42992.3|42972.3|42992.3|42972.3|42992.3|42972.3|42992.3|42972.3|0
1638507440000|2021-12-03 04:57:20|42994.8|42974.8|42994.8|42974.8|42994.8|42974.8|42994.8|42974.8|3
1638507460000|2021-12-03 04:57:40|42997.2|42977.2|42997.2|42977.2|42997.2|42977.2|42997.2|42977.2|0
1638507470000|2021-12-03 04:57:50|42994.8|42974.8|42994.8|42974.8|42994.8|42974.8|42994.8|42974.8|0
1638507490000|2021-12-03 04:58:10|42992.3|42972.3|42992.3|42972.3|42992.3|42972.3|42992.3|42972.3|1
1638507500000|2021-12-03 04:58:20|||||||||1
1638507510000|2021-12-03 04:58:30|42989.8|42969.8|42984.8|42964.8|42989.8|42969.8|42984.8|42964.8|3
1638507540000|2021-12-03 04:59:00|42989.6|42969.6|42989.8|42969.8|42989.8|42969.8|42987.3|42967.3|2
1638507560000|2021-12-03 04:59:20|42992.2|42972.2|42992.3|42972.3|42992.3|42972.3|42992.2|42972.2|0
1638507570000|2021-12-03 04:59:30|||||||||1
1638507600000|2021-12-03 05:00:00|42997.3|42977.3|42997.3|42977.3|42999.7|42979.7|42997.3|42977.3|3
1638507610000|2021-12-03 05:00:10|42999.8|42979.8|42999.8|42979.8|42999.8|42979.8|42999.8|42979.8|1
1638507620000|2021-12-03 05:00:20|42999.7|42979.7|42994.8|42974.8|42999.7|42979.7|42994.8|42974.8|4
1638507640000|2021-12-03 05:00:40|42992.4|42972.4|42989.8|42969.8|42992.4|42972.4|42989.8|42969.8|1
1638507660000|2021-12-03 05:01:00|42992.3|42972.3|42992.3|42972.3|42992.3|42972.3|42992.3|42972.3|1
1638507710000|2021-12-03 05:01:50|42989.9|42969.9|42987.3|42967.3|42989.9|42969.9|42987.3|42967.3|0
1638507730000|2021-12-03 05:02:10|42984.9|42964.9|42984.9|42964.9|42984.9|42964.9|42984.9|42964.9|0
1638507750000|2021-12-03 05:02:30|42987.3|42967.3|42987.3|42967.3|42987.3|42967.3|42987.3|42967.3|0
1638507800000|2021-12-03 05:03:20|42984.9|42964.9|42984.8|42964.8|42984.9|42964.9|42984.8|42964.8|4
1638507850000|2021-12-03 05:04:10|42982.2|42962.2|42982.2|42962.2|42982.2|42962.2|42982.2|42962.2|2
1638507860000|2021-12-03 05:04:20|42979.8|42959.8|42977.3|42957.3|42979.8|42959.8|42977.3|42957.3|5
1638507880000|2021-12-03 05:04:40|42979.8|42959.8|42977.3|42957.3|42979.8|42959.8|42977.3|42957.3|2
1638507890000|2021-12-03 05:04:50|42979.7|42959.7|42979.8|42959.8|42979.8|42959.8|42979.7|42959.7|1
1638507900000|2021-12-03 05:05:00|||||||||2
1638507910000|2021-12-03 05:05:10|42977.3|42957.3|42977.3|42957.3|42977.3|42957.3|42977.3|42957.3|1
1638507930000|2021-12-03 05:05:30|||||||||2
1638507950000|2021-12-03 05:05:50|42974.8|42954.8|42977.3|42957.3|42977.3|42957.3|42974.8|42954.8|2
1638508000000|2021-12-03 05:06:40|42979.8|42959.8|42979.8|42959.8|42979.8|42959.8|42979.8|42959.8|0
1638508030000|2021-12-03 05:07:10|42977.4|42957.4|42977.3|42957.3|42977.4|42957.4|42977.3|42957.3|0
1638508040000|2021-12-03 05:07:20|42979.8|42959.8|42979.8|42959.8|42979.8|42959.8|42979.8|42959.8|0
1638508060000|2021-12-03 05:07:40|42984.8|42964.8|42987.3|42967.3|42987.3|42967.3|42984.8|42964.8|5
1638508090000|2021-12-03 05:08:10|42992.3|42972.3|42992.3|42972.3|42992.3|42972.3|42992.3|42972.3|3
1638508100000|2021-12-03 05:08:20|42994.7|42974.7|42994.8|42974.8|42994.8|42974.8|42994.7|42974.7|2
1638508120000|2021-12-03 05:08:40|42992.3|42972.3|42984.9|42964.9|42992.3|42972.3|42984.9|42964.9|6
1638508130000|2021-12-03 05:08:50|42982.4|42962.4|42982.3|42962.3|42982.4|42962.4|42982.3|42962.3|0
1638508140000|2021-12-03 05:09:00|42979.8|42959.8|42982.3|42962.3|42982.3|42962.3|42979.8|42959.8|1
1638508160000|2021-12-03 05:09:20|42979.9|42959.9|42979.8|42959.8|42979.9|42959.9|42979.8|42959.8|0
1638508170000|2021-12-03 05:09:30|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|1
1638508180000|2021-12-03 05:09:40|42979.9|42959.9|42982.3|42962.3|42982.3|42962.3|42979.9|42959.9|1
1638508210000|2021-12-03 05:10:10|42979.9|42959.9|42982.3|42962.3|42982.3|42962.3|42979.8|42959.8|0
1638508230000|2021-12-03 05:10:30|42984.9|42964.9|42984.9|42964.9|42984.9|42964.9|42984.9|42964.9|3
1638508240000|2021-12-03 05:10:40|42984.8|42964.8|42989.8|42969.8|42989.8|42969.8|42984.8|42964.8|1
1638508290000|2021-12-03 05:11:30|42987.3|42967.3|42987.3|42967.3|42987.3|42967.3|42987.3|42967.3|1
1638508300000|2021-12-03 05:11:40|||||||||1
1638508320000|2021-12-03 05:12:00|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|3
1638508340000|2021-12-03 05:12:20|42979.9|42959.9|42977.3|42957.3|42979.9|42959.9|42977.3|42957.3|1
1638508360000|2021-12-03 05:12:40|42979.9|42959.9|42979.9|42959.9|42979.9|42959.9|42979.9|42959.9|6
1638508390000|2021-12-03 05:13:10|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|1
1638508400000|2021-12-03 05:13:20|42979.8|42959.8|42979.8|42959.8|42979.8|42959.8|42979.8|42959.8|1
1638508410000|2021-12-03 05:13:30|42977.3|42957.3|42974.8|42954.8|42977.3|42957.3|42974.8|42954.8|0
1638508440000|2021-12-03 05:14:00|42977.3|42957.3|42977.3|42957.3|42977.3|42957.3|42977.3|42957.3|2
1638508460000|2021-12-03 05:14:20|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|0
1638508480000|2021-12-03 05:14:40|||||||||1
1638508500000|2021-12-03 05:15:00|42984.7|42964.7|42984.8|42964.8|42984.8|42964.8|42984.7|42964.7|2
1638508510000|2021-12-03 05:15:10|42982.4|42962.4|42982.3|42962.3|42982.4|42962.4|42982.3|42962.3|0
1638508530000|2021-12-03 05:15:30|42987.3|42967.3|42987.3|42967.3|42987.3|42967.3|42982.3|42962.3|0
1638508540000|2021-12-03 05:15:40|||||||||1
1638508550000|2021-12-03 05:15:50|42992.3|42972.3|42992.3|42972.3|42992.3|42972.3|42992.3|42972.3|0
1638508560000|2021-12-03 05:16:00|42989.8|42969.8|42989.8|42969.8|42989.8|42969.8|42989.8|42969.8|0
1638508570000|2021-12-03 05:16:10|42992.2|42972.2|42992.3|42972.3|42992.3|42972.3|42992.2|42972.2|0
1638508590000|2021-12-03 05:16:30|42994.7|42974.7|42994.8|42974.8|42994.8|42974.8|42994.7|42974.7|0
1638508600000|2021-12-03 05:16:40|42992.3|42972.3|42989.8|42969.8|42992.3|42972.3|42989.8|42969.8|2
1638508620000|2021-12-03 05:17:00|42994.7|42974.7|42994.8|42974.8|42994.8|42974.8|42994.7|42974.7|4
1638508630000|2021-12-03 05:17:10|42992.3|42972.3|42994.8|42974.8|42994.8|42974.8|42992.3|42972.3|1
1638508640000|2021-12-03 05:17:20|||||||||1
1638508660000|2021-12-03 05:17:40|42999.8|42979.8|42999.8|42979.8|42999.8|42979.8|42999.8|42979.8|2
1638508680000|2021-12-03 05:18:00|43002.2|42982.2|42999.8|42979.8|43002.3|42982.3|42999.8|42979.8|2
1638508690000|2021-12-03 05:18:10|42997.4|42977.4|42992.3|42972.3|42997.4|42977.4|42992.3|42972.3|0
1638508700000|2021-12-03 05:18:20|42994.7|42974.7|42992.3|42972.3|42994.8|42974.8|42992.3|42972.3|1
1638508710000|2021-12-03 05:18:30|42994.8|42974.8|42992.3|42972.3|42994.8|42974.8|42992.3|42972.3|0
1638508720000|2021-12-03 05:18:40|||||||||1
1638508730000|2021-12-03 05:18:50|42997.3|42977.3|42997.3|42977.3|42997.3|42977.3|42997.3|42977.3|2
1638508740000|2021-12-03 05:19:00|||||||||1
1638508760000|2021-12-03 05:19:20|42999.7|42979.7|43002.3|42982.3|43002.3|42982.3|42999.7|42979.7|1
1638508800000|2021-12-03 05:20:00|42997.3|42977.3|42997.3|42977.3|42997.3|42977.3|42997.3|42977.3|2
1638508810000|2021-12-03 05:20:10|42994.8|42974.8|42994.8|42974.8|42994.8|42974.8|42994.8|42974.8|0
1638508820000|2021-12-03 05:20:20|42992.3|42972.3|42994.8|42974.8|42994.8|42974.8|42992.3|42972.3|0
1638508840000|2021-12-03 05:20:40|42992.4|42972.4|42992.3|42972.3|42992.4|42972.4|42992.3|42972.3|0
1638508870000|2021-12-03 05:21:10|42989.9|42969.9|42994.8|42974.8|42994.8|42974.8|42989.8|42969.8|4
1638508880000|2021-12-03 05:21:20|||||||||2
1638508890000|2021-12-03 05:21:30|42992.4|42972.4|42989.8|42969.8|42992.4|42972.4|42989.8|42969.8|1
1638508920000|2021-12-03 05:22:00|42989.9|42969.9|42992.3|42972.3|42994.8|42974.8|42989.9|42969.9|2
1638508940000|2021-12-03 05:22:20|42994.8|42974.8|42994.8|42974.8|42994.8|42974.8|42994.8|42974.8|0
1638508970000|2021-12-03 05:22:50|||||||||2
1638508990000|2021-12-03 05:23:10|||||||||1
1638509000000|2021-12-03 05:23:20|42997.3|42977.3|42999.7|42979.7|42999.7|42979.7|42997.3|42977.3|2
1638509010000|2021-12-03 05:23:30|42999.8|42979.8|42999.8|42979.8|42999.8|42979.8|42999.8|42979.8|0
1638509040000|2021-12-03 05:24:00|43002.3|42982.3|42997.3|42977.3|43002.3|42982.3|42997.3|42977.3|10
1638509090000|2021-12-03 05:24:50|42999.8|42979.8|42994.9|42974.9|42999.8|42979.8|42994.9|42974.9|5
1638509100000|2021-12-03 05:25:00|42997.3|42977.3|42997.3|42977.3|42997.3|42977.3|42997.3|42977.3|3
1638509110000|2021-12-03 05:25:10|43002.1|42982.1|43002.1|42982.1|43002.1|42982.1|43002.1|42982.1|2
1638509120000|2021-12-03 05:25:20|43002.3|42982.3|43002.3|42982.3|43002.3|42982.3|43002.3|42982.3|0
1638509140000|2021-12-03 05:25:40|||||||||1
1638509150000|2021-12-03 05:25:50|43004.8|42984.8|43014.8|42994.8|43019.8|42999.8|43004.8|42984.8|8
1638509160000|2021-12-03 05:26:00|43017.3|42997.3|43014.8|42994.8|43017.3|42997.3|43014.8|42994.8|2
1638509170000|2021-12-03 05:26:10|43007.4|42987.4|43007.3|42987.3|43007.4|42987.4|43007.3|42987.3|1
1638509180000|2021-12-03 05:26:20|43004.9|42984.9|43004.9|42984.9|43004.9|42984.9|43004.9|42984.9|3
1638509200000|2021-12-03 05:26:40|42999.9|42979.9|42999.9|42979.9|42999.9|42979.9|42999.9|42979.9|0
1638509220000|2021-12-03 05:27:00|42997.5|42977.5|42997.4|42977.4|42997.5|42977.5|42997.4|42977.4|2
1638509230000|2021-12-03 05:27:10|43002.3|42982.3|43002.3|42982.3|43002.3|42982.3|43002.3|42982.3|1
1638509240000|2021-12-03 05:27:20|43004.8|42984.8|43007.4|42987.4|43007.4|42987.4|43004.8|42984.8|2
1638509250000|2021-12-03 05:27:30|43007.3|42987.3|43007.3|42987.3|43007.3|42987.3|43007.3|42987.3|1
1638509260000|2021-12-03 05:27:40|43009.7|42989.7|43012.3|42992.3|43012.3|42992.3|43009.7|42989.7|0
1638509270000|2021-12-03 05:27:50|43014.8|42994.8|43012.3|42992.3|43014.8|42994.8|43012.3|42992.3|5
1638509290000|2021-12-03 05:28:10|43014.8|42994.8|43012.3|42992.3|43014.8|42994.8|43012.3|42992.3|0
1638509310000|2021-12-03 05:28:30|43017.2|42997.2|43027.2|43007.2|43027.2|43007.2|43017.2|42997.2|8
1638509320000|2021-12-03 05:28:40|43027.3|43007.3|43022.4|43002.4|43027.3|43007.3|43022.4|43002.4|3
1638509330000|2021-12-03 05:28:50|43022.3|43002.3|43024.8|43004.8|43024.8|43004.8|43022.3|43002.3|13
1638509340000|2021-12-03 05:29:00|43022.3|43002.3|43022.3|43002.3|43024.8|43004.8|43022.3|43002.3|2
1638509350000|2021-12-03 05:29:10|43024.7|43004.7|43022.3|43002.3|43027.3|43007.3|43022.3|43002.3|0
1638509360000|2021-12-03 05:29:20|43024.7|43004.7|43024.9|43004.9|43027.3|43007.3|43022.3|43002.3|1
1638509370000|2021-12-03 05:29:30|43024.8|43004.8|43027.3|43007.3|43027.3|43007.3|43024.8|43004.8|1
1638509380000|2021-12-03 05:29:40|43029.8|43009.8|43037.2|43017.2|43037.2|43017.2|43029.8|43009.8|11
1638509390000|2021-12-03 05:29:50|43044.8|43024.8|43047.3|43027.3|43047.3|43027.3|43044.8|43024.8|36
1638509400000|2021-12-03 05:30:00|43049.7|43029.7|43052.2|43032.2|43052.3|43032.3|43047.3|43027.3|45
1638509410000|2021-12-03 05:30:10|43054.8|43034.8|43064.8|43044.8|43064.8|43044.8|43054.8|43034.8|18
1638509420000|2021-12-03 05:30:20|43062.3|43042.3|43069.8|43049.8|43069.8|43049.8|43059.9|43039.9|16
1638509430000|2021-12-03 05:30:30|43072.2|43052.2|43072.3|43052.3|43074.8|43054.8|43069.8|43049.8|8
1638509440000|2021-12-03 05:30:40|43074.8|43054.8|43084.8|43064.8|43084.8|43064.8|43074.8|43054.8|29
1638509450000|2021-12-03 05:30:50|43089.8|43069.8|43097.3|43077.3|43097.4|43077.4|43089.8|43069.8|31
1638509460000|2021-12-03 05:31:00|43099.7|43079.7|43107.3|43087.3|43109.8|43089.8|43094.8|43074.8|31
1638509470000|2021-12-03 05:31:10|43109.7|43089.7|43102.2|43082.2|43109.8|43089.8|43094.9|43074.9|21
1638509480000|2021-12-03 05:31:20|43102.3|43082.3|43104.8|43084.8|43107.3|43087.3|43102.3|43082.3|4
1638509490000|2021-12-03 05:31:30|43107.3|43087.3|43099.8|43079.8|43107.3|43087.3|43099.8|43079.8|4
1638509500000|2021-12-03 05:31:40|43097.3|43077.3|43094.8|43074.8|43097.3|43077.3|43094.8|43074.8|3
1638509510000|2021-12-03 05:31:50|43092.4|43072.4|43077.3|43057.3|43094.8|43074.8|43077.3|43057.3|4
1638509520000|2021-12-03 05:32:00|43079.7|43059.7|43109.7|43089.7|43109.7|43089.7|43079.7|43059.7|20
1638509530000|2021-12-03 05:32:10|43107.3|43087.3|43109.8|43089.8|43109.8|43089.8|43107.2|43087.2|2
1638509540000|2021-12-03 05:32:20|43104.8|43084.8|43112.4|43092.4|43117.3|43097.3|43102.3|43082.3|38
1638509550000|2021-12-03 05:32:30|43112.3|43092.3|43097.4|43077.4|43112.3|43092.3|43097.4|43077.4|6
1638509560000|2021-12-03 05:32:40|43097.3|43077.3|43124.8|43104.8|43127.3|43107.3|43097.3|43077.3|18
1638509570000|2021-12-03 05:32:50|43127.3|43107.3|43132.4|43112.4|43134.8|43114.8|43127.3|43107.3|10
1638509580000|2021-12-03 05:33:00|43132.3|43112.3|43182.3|43162.3|43182.3|43162.3|43132.3|43112.3|38
1638509590000|2021-12-03 05:33:10|43179.8|43159.8|43189.8|43169.8|43189.8|43169.8|43167.3|43147.3|14
1638509600000|2021-12-03 05:33:20|43192.2|43172.2|43172.3|43152.3|43194.8|43174.8|43172.3|43152.3|14
1638509610000|2021-12-03 05:33:30|43174.8|43154.8|43157.3|43137.3|43174.8|43154.8|43157.3|43137.3|13
1638509620000|2021-12-03 05:33:40|43154.8|43134.8|43157.3|43137.3|43157.3|43137.3|43152.3|43132.3|8
1638509630000|2021-12-03 05:33:50|43154.8|43134.8|43152.2|43132.2|43157.3|43137.3|43149.8|43129.8|4
1638509640000|2021-12-03 05:34:00|43152.3|43132.3|43147.3|43127.3|43157.4|43137.4|43147.3|43127.3|8
1638509650000|2021-12-03 05:34:10|43149.8|43129.8|43152.3|43132.3|43154.8|43134.8|43147.3|43127.3|1
1638509660000|2021-12-03 05:34:20|43149.9|43129.9|43152.3|43132.3|43154.8|43134.8|43149.8|43129.8|3
1638509670000|2021-12-03 05:34:30|43149.8|43129.8|43167.3|43147.3|43169.8|43149.8|43149.8|43129.8|12
1638509680000|2021-12-03 05:34:40|43164.9|43144.9|43179.8|43159.8|43187.2|43167.2|43164.8|43144.8|30
1638509690000|2021-12-03 05:34:50|43182.3|43162.3|43184.8|43164.8|43184.8|43164.8|43179.8|43159.8|3
1638509700000|2021-12-03 05:35:00|43182.4|43162.4|43189.8|43169.8|43197.3|43177.3|43179.8|43159.8|22
1638509710000|2021-12-03 05:35:10|43192.3|43172.3|43192.3|43172.3|43194.8|43174.8|43192.3|43172.3|3
1638509720000|2021-12-03 05:35:20|43189.9|43169.9|43189.8|43169.8|43194.7|43174.7|43187.3|43167.3|7
1638509730000|2021-12-03 05:35:30|43187.3|43167.3|43184.8|43164.8|43187.3|43167.3|43182.3|43162.3|4
1638509740000|2021-12-03 05:35:40|43182.3|43162.3|43187.3|43167.3|43192.3|43172.3|43182.2|43162.2|3
1638509750000|2021-12-03 05:35:50|43189.8|43169.8|43192.3|43172.3|43192.3|43172.3|43187.3|43167.3|5
1638509760000|2021-12-03 05:36:00|43189.8|43169.8|43207.2|43187.2|43209.6|43189.6|43189.8|43169.8|14
1638509770000|2021-12-03 05:36:10|43212.1|43192.1|43204.7|43184.7|43214.6|43194.6|43204.7|43184.7|8
1638509780000|2021-12-03 05:36:20|43202.4|43182.4|43202.3|43182.3|43204.8|43184.8|43192.3|43172.3|7
1638509790000|2021-12-03 05:36:30|43199.8|43179.8|43199.8|43179.8|43202.3|43182.3|43194.9|43174.9|1
1638509800000|2021-12-03 05:36:40|43197.3|43177.3|43224.9|43204.9|43224.9|43204.9|43197.3|43177.3|13
1638509810000|2021-12-03 05:36:50|43224.8|43204.8|43237.3|43217.3|43237.3|43217.3|43224.8|43204.8|19
1638509820000|2021-12-03 05:37:00|43234.8|43214.8|43224.8|43204.8|43239.8|43219.8|43224.8|43204.8|22
1638509830000|2021-12-03 05:37:10|43224.7|43204.7|43207.4|43187.4|43227.3|43207.3|43207.4|43187.4|9
1638509840000|2021-12-03 05:37:20|43207.3|43187.3|43209.8|43189.8|43212.3|43192.3|43204.9|43184.9|3
1638509850000|2021-12-03 05:37:30|43212.3|43192.3|43219.8|43199.8|43219.8|43199.8|43209.8|43189.8|18
1638509860000|2021-12-03 05:37:40|43217.3|43197.3|43234.8|43214.8|43234.8|43214.8|43217.3|43197.3|9
1638509870000|2021-12-03 05:37:50|43239.8|43219.8|43244.8|43224.8|43259.8|43239.8|43239.8|43219.8|18
1638509880000|2021-12-03 05:38:00|43247.3|43227.3|43262.1|43242.1|43264.4|43244.4|43247.3|43227.3|16
1638509890000|2021-12-03 05:38:10|43264.4|43244.4|43272.3|43252.3|43272.3|43252.3|43264.4|43244.4|11
1638509900000|2021-12-03 05:38:20|43269.8|43249.8|43259.8|43239.8|43272.3|43252.3|43257.3|43237.3|22
1638509910000|2021-12-03 05:38:30|43257.3|43237.3|43249.8|43229.8|43257.3|43237.3|43249.8|43229.8|3
1638509920000|2021-12-03 05:38:40|43247.4|43227.4|43242.3|43222.3|43247.4|43227.4|43242.3|43222.3|3
1638509930000|2021-12-03 05:38:50|43239.9|43219.9|43254.9|43234.9|43259.7|43239.7|43239.8|43219.8|7
1638509940000|2021-12-03 05:39:00|43257.3|43237.3|43249.9|43229.9|43257.3|43237.3|43249.9|43229.9|4
1638509950000|2021-12-03 05:39:10|43252.4|43232.4|43242.3|43222.3|43252.4|43232.4|43237.3|43217.3|5
1638509960000|2021-12-03 05:39:20|43247.3|43227.3|43237.3|43217.3|43247.3|43227.3|43234.9|43214.9|5
1638509970000|2021-12-03 05:39:30|43237.2|43217.2|43252.3|43232.3|43252.3|43232.3|43234.8|43214.8|8
1638509980000|2021-12-03 05:39:40|43249.8|43229.8|43247.3|43227.3|43252.3|43232.3|43247.3|43227.3|3
1638509990000|2021-12-03 05:39:50|43249.8|43229.8|43244.8|43224.8|43249.8|43229.8|43244.8|43224.8|4
1638510000000|2021-12-03 05:40:00|43242.3|43222.3|43242.3|43222.3|43247.3|43227.3|43239.8|43219.8|6
1638510010000|2021-12-03 05:40:10|43239.9|43219.9|43254.8|43234.8|43254.8|43234.8|43237.3|43217.3|4
1638510020000|2021-12-03 05:40:20|43259.8|43239.8|43284.8|43264.8|43287.3|43267.3|43259.8|43239.8|21
1638510030000|2021-12-03 05:40:30|43279.8|43259.8|43287.3|43267.3|43294.8|43274.8|43277.3|43257.3|18
1638510040000|2021-12-03 05:40:40|43284.8|43264.8|43292.3|43272.3|43292.3|43272.3|43284.8|43264.8|3
1638510050000|2021-12-03 05:40:50|43289.8|43269.8|43299.8|43279.8|43299.8|43279.8|43282.4|43262.4|24
1638510060000|2021-12-03 05:41:00|43304.8|43284.8|43289.8|43269.8|43304.8|43284.8|43289.8|43269.8|32
1638510070000|2021-12-03 05:41:10|43287.3|43267.3|43282.3|43262.3|43292.3|43272.3|43282.3|43262.3|10
1638510080000|2021-12-03 05:41:20|43279.9|43259.9|43282.3|43262.3|43287.3|43267.3|43279.9|43259.9|8
1638510090000|2021-12-03 05:41:30|43279.9|43259.9|43274.8|43254.8|43289.8|43269.8|43274.8|43254.8|25
1638510100000|2021-12-03 05:41:40|43272.3|43252.3|43257.3|43237.3|43272.3|43252.3|43257.3|43237.3|10
1638510110000|2021-12-03 05:41:50|43254.9|43234.9|43257.3|43237.3|43262.3|43242.3|43254.8|43234.8|5
1638510120000|2021-12-03 05:42:00|43259.8|43239.8|43267.3|43247.3|43277.3|43257.3|43259.8|43239.8|11
1638510130000|2021-12-03 05:42:10|43262.3|43242.3|43254.9|43234.9|43264.7|43244.7|43252.3|43232.3|9
1638510140000|2021-12-03 05:42:20|43247.3|43227.3|43247.3|43227.3|43247.3|43227.3|43244.8|43224.8|5
1638510150000|2021-12-03 05:42:30|43249.8|43229.8|43247.3|43227.3|43249.8|43229.8|43244.9|43224.9|9
1638510160000|2021-12-03 05:42:40|43244.9|43224.9|43247.3|43227.3|43249.7|43229.7|43244.8|43224.8|1
1638510170000|2021-12-03 05:42:50|43249.8|43229.8|43252.3|43232.3|43254.8|43234.8|43249.8|43229.8|2
1638510180000|2021-12-03 05:43:00|43249.8|43229.8|43249.8|43229.8|43249.9|43229.9|43244.8|43224.8|2
1638510190000|2021-12-03 05:43:10|43252.3|43232.3|43244.8|43224.8|43257.3|43237.3|43244.8|43224.8|6
1638510200000|2021-12-03 05:43:20|43247.2|43227.2|43242.3|43222.3|43247.3|43227.3|43242.3|43222.3|0
1638510210000|2021-12-03 05:43:30|43244.8|43224.8|43242.3|43222.3|43244.8|43224.8|43239.9|43219.9|5
1638510220000|2021-12-03 05:43:40|43239.9|43219.9|43237.2|43217.2|43239.9|43219.9|43234.7|43214.7|4
1638510230000|2021-12-03 05:43:50|43234.8|43214.8|43222.3|43202.3|43234.8|43214.8|43222.3|43202.3|6
1638510240000|2021-12-03 05:44:00|43222.4|43202.4|43234.8|43214.8|43234.8|43214.8|43222.3|43202.3|8
1638510250000|2021-12-03 05:44:10|43237.3|43217.3|43237.3|43217.3|43237.3|43217.3|43234.9|43214.9|3
1638510260000|2021-12-03 05:44:20|43239.8|43219.8|43242.3|43222.3|43247.4|43227.4|43239.8|43219.8|4
1638510270000|2021-12-03 05:44:30|43239.8|43219.8|43239.8|43219.8|43242.3|43222.3|43237.3|43217.3|1
1638510280000|2021-12-03 05:44:40|43242.2|43222.2|43247.3|43227.3|43247.3|43227.3|43242.2|43222.2|0
1638510290000|2021-12-03 05:44:50|43249.8|43229.8|43247.3|43227.3|43252.3|43232.3|43244.8|43224.8|2
1638510300000|2021-12-03 05:45:00|43249.8|43229.8|43249.8|43229.8|43252.3|43232.3|43239.9|43219.9|9
1638510310000|2021-12-03 05:45:10|43252.3|43232.3|43237.3|43217.3|43252.3|43232.3|43237.3|43217.3|4
1638510320000|2021-12-03 05:45:20|43234.8|43214.8|43237.3|43217.3|43237.3|43217.3|43232.3|43212.3|6
1638510330000|2021-12-03 05:45:30|43242.3|43222.3|43234.9|43214.9|43242.3|43222.3|43234.9|43214.9|1
1638510340000|2021-12-03 05:45:40|43237.2|43217.2|43229.8|43209.8|43237.3|43217.3|43229.8|43209.8|5
1638510350000|2021-12-03 05:45:50|43232.3|43212.3|43232.3|43212.3|43232.3|43212.3|43229.8|43209.8|0
1638510360000|2021-12-03 05:46:00|43234.8|43214.8|43239.8|43219.8|43242.3|43222.3|43234.8|43214.8|4
1638510370000|2021-12-03 05:46:10|43239.9|43219.9|43247.3|43227.3|43249.8|43229.8|43239.8|43219.8|3
1638510380000|2021-12-03 05:46:20|43247.4|43227.4|43249.8|43229.8|43249.8|43229.8|43247.3|43227.3|3
1638510390000|2021-12-03 05:46:30|43244.9|43224.9|43239.8|43219.8|43247.3|43227.3|43239.8|43219.8|3
1638510400000|2021-12-03 05:46:40|43237.3|43217.3|43232.3|43212.3|43237.3|43217.3|43232.3|43212.3|0
1638510410000|2021-12-03 05:46:50|43232.4|43212.4|43224.8|43204.8|43232.4|43212.4|43224.8|43204.8|3
1638510420000|2021-12-03 05:47:00|43227.3|43207.3|43234.8|43214.8|43234.8|43214.8|43224.8|43204.8|8
1638510430000|2021-12-03 05:47:10|43230|43210|43224.8|43204.8|43230|43210|43224.8|43204.8|9
1638510440000|2021-12-03 05:47:20|43222.3|43202.3|43222.3|43202.3|43224.9|43204.9|43222.3|43202.3|3
1638510450000|2021-12-03 05:47:30|43222.4|43202.4|43217.3|43197.3|43222.4|43202.4|43214.8|43194.8|3
1638510460000|2021-12-03 05:47:40|43222.3|43202.3|43212.3|43192.3|43222.3|43202.3|43212.3|43192.3|7
1638510470000|2021-12-03 05:47:50|43214.8|43194.8|43212.3|43192.3|43214.8|43194.8|43212.3|43192.3|1
1638510480000|2021-12-03 05:48:00|43214.7|43194.7|43214.8|43194.8|43222.3|43202.3|43212.3|43192.3|10
1638510490000|2021-12-03 05:48:10|43217.3|43197.3|43217.3|43197.3|43219.8|43199.8|43209.8|43189.8|2
1638510500000|2021-12-03 05:48:20|43219.7|43199.7|43224.8|43204.8|43224.8|43204.8|43219.7|43199.7|1
1638510510000|2021-12-03 05:48:30|43224.7|43204.7|43229.8|43209.8|43229.8|43209.8|43224.7|43204.7|3
1638510520000|2021-12-03 05:48:40|43227.3|43207.3|43227.3|43207.3|43229.8|43209.8|43227.3|43207.3|2
1638510530000|2021-12-03 05:48:50|43229.7|43209.7|43227.3|43207.3|43229.8|43209.8|43224.8|43204.8|1
1638510540000|2021-12-03 05:49:00|43224.8|43204.8|43229.8|43209.8|43229.8|43209.8|43224.8|43204.8|3
1638510550000|2021-12-03 05:49:10|43241.9|43221.9|43237.3|43217.3|43241.9|43221.9|43237.3|43217.3|10
1638510560000|2021-12-03 05:49:20|43239.7|43219.7|43232.3|43212.3|43239.9|43219.9|43229.8|43209.8|1
1638510570000|2021-12-03 05:49:30|43232.4|43212.4|43239.8|43219.8|43252.3|43232.3|43232.4|43212.4|12
1638510580000|2021-12-03 05:49:40|43234.8|43214.8|43232.3|43212.3|43234.8|43214.8|43232.3|43212.3|2
1638510590000|2021-12-03 05:49:50|43237.3|43217.3|43237.3|43217.3|43237.3|43217.3|43234.8|43214.8|2
1638510600000|2021-12-03 05:50:00|43239.8|43219.8|43254.8|43234.8|43254.8|43234.8|43239.8|43219.8|16
1638510610000|2021-12-03 05:50:10|43257.2|43237.2|43252.3|43232.3|43259.8|43239.8|43252.3|43232.3|10
1638510620000|2021-12-03 05:50:20|43249.9|43229.9|43242.3|43222.3|43249.9|43229.9|43242.3|43222.3|4
1638510630000|2021-12-03 05:50:30|43239.9|43219.9|43232.3|43212.3|43239.9|43219.9|43227.4|43207.4|4
1638510640000|2021-12-03 05:50:40|43227.3|43207.3|43224.7|43204.7|43227.3|43207.3|43219.8|43199.8|6
1638510650000|2021-12-03 05:50:50|43222.3|43202.3|43224.8|43204.8|43224.8|43204.8|43222.3|43202.3|2
1638510660000|2021-12-03 05:51:00|43227.3|43207.3|43227.3|43207.3|43229.8|43209.8|43224.8|43204.8|1
1638510670000|2021-12-03 05:51:10|43224.8|43204.8|43224.8|43204.8|43224.8|43204.8|43222.3|43202.3|0
1638510680000|2021-12-03 05:51:20|43227.2|43207.2|43227.2|43207.2|43227.3|43207.3|43224.8|43204.8|2
1638510690000|2021-12-03 05:51:30|43227.3|43207.3|43232.3|43212.3|43237.3|43217.3|43227.3|43207.3|0
1638510700000|2021-12-03 05:51:40|43237.3|43217.3|43237.3|43217.3|43237.3|43217.3|43232.3|43212.3|1
1638510710000|2021-12-03 05:51:50|43234.9|43214.9|43234.8|43214.8|43237.3|43217.3|43232.4|43212.4|0
1638510720000|2021-12-03 05:52:00|43237.3|43217.3|43239.8|43219.8|43239.8|43219.8|43234.8|43214.8|2
1638510730000|2021-12-03 05:52:10|43242.3|43222.3|43247.3|43227.3|43247.3|43227.3|43242.3|43222.3|1
1638510740000|2021-12-03 05:52:20|43247.4|43227.4|43244.6|43224.6|43249.8|43229.8|43242.2|43222.2|3
1638510750000|2021-12-03 05:52:30|43244.7|43224.7|43239.8|43219.8|43244.7|43224.7|43237.3|43217.3|3
1638510760000|2021-12-03 05:52:40|43242.3|43222.3|43237.4|43217.4|43242.3|43222.3|43237.3|43217.3|3
1638510770000|2021-12-03 05:52:50|43237.3|43217.3|43237.3|43217.3|43239.8|43219.8|43237.3|43217.3|1
1638510780000|2021-12-03 05:53:00|43239.8|43219.8|43237.3|43217.3|43239.8|43219.8|43234.8|43214.8|6
1638510790000|2021-12-03 05:53:10|43239.7|43219.7|43239.8|43219.8|43242.3|43222.3|43239.7|43219.7|4
1638510800000|2021-12-03 05:53:20|43237.3|43217.3|43237.3|43217.3|43237.3|43217.3|43237.3|43217.3|0
1638510810000|2021-12-03 05:53:30|43234.8|43214.8|43229.8|43209.8|43234.8|43214.8|43229.8|43209.8|5
1638510820000|2021-12-03 05:53:40|43227.4|43207.4|43227.4|43207.4|43227.4|43207.4|43227.4|43207.4|0
1638510830000|2021-12-03 05:53:50|43224.8|43204.8|43227.3|43207.3|43227.3|43207.3|43224.8|43204.8|4
1638510840000|2021-12-03 05:54:00|43229.7|43209.7|43229.8|43209.8|43229.8|43209.8|43227.3|43207.3|2
1638510850000|2021-12-03 05:54:10|43232.2|43212.2|43244.8|43224.8|43244.8|43224.8|43232.2|43212.2|14
1638510860000|2021-12-03 05:54:20|43247.3|43227.3|43249.9|43229.9|43252.4|43232.4|43247.3|43227.3|1
1638510870000|2021-12-03 05:54:30|43252.4|43232.4|43259.8|43239.8|43259.8|43239.8|43252.4|43232.4|1
1638510880000|2021-12-03 05:54:40|43257.3|43237.3|43259.8|43239.8|43262.3|43242.3|43257.3|43237.3|2
1638510890000|2021-12-03 05:54:50|43262.2|43242.2|43254.9|43234.9|43262.3|43242.3|43254.9|43234.9|8
1638510900000|2021-12-03 05:55:00|43257.3|43237.3|43259.8|43239.8|43262.2|43242.2|43254.8|43234.8|6
1638510910000|2021-12-03 05:55:10|43262.3|43242.3|43254.8|43234.8|43262.3|43242.3|43254.8|43234.8|5
1638510920000|2021-12-03 05:55:20|43257.3|43237.3|43262.3|43242.3|43262.3|43242.3|43257.3|43237.3|0
1638510930000|2021-12-03 05:55:30|43262.2|43242.2|43262.4|43242.4|43262.4|43242.4|43259.8|43239.8|2
1638510940000|2021-12-03 05:55:40|43262.2|43242.2|43257.3|43237.3|43262.3|43242.3|43257.3|43237.3|3
1638510950000|2021-12-03 05:55:50|43254.8|43234.8|43252.2|43232.2|43254.8|43234.8|43249.8|43229.8|1
1638510960000|2021-12-03 05:56:00|43252.3|43232.3|43259.8|43239.8|43259.8|43239.8|43249.8|43229.8|3
1638510970000|2021-12-03 05:56:10|43257.3|43237.3|43257.3|43237.3|43257.3|43237.3|43257.3|43237.3|3
1638510980000|2021-12-03 05:56:20|43254.8|43234.8|43247.3|43227.3|43254.8|43234.8|43247.3|43227.3|1
1638510990000|2021-12-03 05:56:30|43244.9|43224.9|43234.8|43214.8|43244.9|43224.9|43232.3|43212.3|5
1638511000000|2021-12-03 05:56:40|43232.3|43212.3|43219.8|43199.8|43232.3|43212.3|43219.8|43199.8|2
1638511010000|2021-12-03 05:56:50|43222.3|43202.3|43214.8|43194.8|43222.3|43202.3|43214.8|43194.8|4
1638511020000|2021-12-03 05:57:00|43217.3|43197.3|43207.3|43187.3|43217.3|43197.3|43207.3|43187.3|16
1638511030000|2021-12-03 05:57:10|43204.8|43184.8|43194.8|43174.8|43204.8|43184.8|43194.8|43174.8|12
1638511040000|2021-12-03 05:57:20|43192.3|43172.3|43184.8|43164.8|43192.4|43172.4|43184.8|43164.8|16
1638511050000|2021-12-03 05:57:30|43179.9|43159.9|43182.4|43162.4|43182.4|43162.4|43177.5|43157.5|7
1638511060000|2021-12-03 05:57:40|43182.3|43162.3|43174.8|43154.8|43182.3|43162.3|43174.8|43154.8|7
1638511070000|2021-12-03 05:57:50|43172.3|43152.3|43169.8|43149.8|43174.8|43154.8|43169.8|43149.8|4
1638511080000|2021-12-03 05:58:00|43172.2|43152.2|43182.4|43162.4|43187.3|43167.3|43169.8|43149.8|8
1638511090000|2021-12-03 05:58:10|43182.3|43162.3|43167.4|43147.4|43182.3|43162.3|43167.4|43147.4|7
1638511100000|2021-12-03 05:58:20|43169.9|43149.9|43174.8|43154.8|43174.8|43154.8|43169.9|43149.9|2
1638511110000|2021-12-03 05:58:30|43177.3|43157.3|43174.8|43154.8|43182.3|43162.3|43174.8|43154.8|2
1638511120000|2021-12-03 05:58:40|43177.2|43157.2|43174.8|43154.8|43177.2|43157.2|43172.3|43152.3|0
1638511130000|2021-12-03 05:58:50|43172.3|43152.3|43179.8|43159.8|43179.8|43159.8|43169.9|43149.9|5
1638511140000|2021-12-03 05:59:00|43177.3|43157.3|43187.3|43167.3|43187.3|43167.3|43177.3|43157.3|9
1638511150000|2021-12-03 05:59:10|43189.7|43169.7|43187.3|43167.3|43189.8|43169.8|43187.3|43167.3|2
1638511160000|2021-12-03 05:59:20|43189.8|43169.8|43182.3|43162.3|43189.8|43169.8|43182.3|43162.3|2
1638511170000|2021-12-03 05:59:30|43179.9|43159.9|43172.3|43152.3|43179.9|43159.9|43172.3|43152.3|6
1638511180000|2021-12-03 05:59:40|43174.8|43154.8|43169.8|43149.8|43174.8|43154.8|43169.8|43149.8|2
1638511190000|2021-12-03 05:59:50|43167.4|43147.4|43167.3|43147.3|43169.8|43149.8|43164.8|43144.8|6
1638511200000|2021-12-03 06:00:00|43164.9|43144.9|43184.8|43164.8|43187.3|43167.3|43164.8|43144.8|15
1638511210000|2021-12-03 06:00:10|43182.3|43162.3|43182.3|43162.3|43187.3|43167.3|43182.3|43162.3|4
1638511220000|2021-12-03 06:00:20|43184.7|43164.7|43194.8|43174.8|43194.8|43174.8|43184.7|43164.7|1
1638511230000|2021-12-03 06:00:30|43192.3|43172.3|43192.3|43172.3|43197.2|43177.2|43192.3|43172.3|0
1638511240000|2021-12-03 06:00:40|43194.8|43174.8|43197.3|43177.3|43197.3|43177.3|43194.8|43174.8|1
1638511250000|2021-12-03 06:00:50|43194.9|43174.9|43199.8|43179.8|43199.8|43179.8|43194.8|43174.8|2
1638511260000|2021-12-03 06:01:00|43197.4|43177.4|43197.3|43177.3|43202.3|43182.3|43194.9|43174.9|1
1638511270000|2021-12-03 06:01:10|43194.8|43174.8|43187.3|43167.3|43194.8|43174.8|43184.8|43164.8|5
1638511280000|2021-12-03 06:01:20|43189.8|43169.8|43197.3|43177.3|43202.2|43182.2|43189.8|43169.8|2
1638511290000|2021-12-03 06:01:30|43194.9|43174.9|43192.3|43172.3|43194.9|43174.9|43192.3|43172.3|0
1638511300000|2021-12-03 06:01:40|43194.8|43174.8|43194.8|43174.8|43194.8|43174.8|43194.8|43174.8|0
1638511310000|2021-12-03 06:01:50|43192.4|43172.4|43182.3|43162.3|43192.4|43172.4|43179.9|43159.9|5
1638511320000|2021-12-03 06:02:00|43179.8|43159.8|43187.3|43167.3|43189.7|43169.7|43179.8|43159.8|4
1638511330000|2021-12-03 06:02:10|43184.8|43164.8|43184.8|43164.8|43187.3|43167.3|43182.3|43162.3|0
1638511340000|2021-12-03 06:02:20|43182.3|43162.3|43182.3|43162.3|43182.3|43162.3|43182.3|43162.3|1
1638511350000|2021-12-03 06:02:30|43184.8|43164.8|43194.8|43174.8|43194.8|43174.8|43184.8|43164.8|0
1638511360000|2021-12-03 06:02:40|43192.3|43172.3|43182.3|43162.3|43192.3|43172.3|43182.3|43162.3|2
1638511370000|2021-12-03 06:02:50|43179.8|43159.8|43177.3|43157.3|43179.8|43159.8|43177.3|43157.3|0
1638511380000|2021-12-03 06:03:00|43177.4|43157.4|43177.3|43157.3|43177.4|43157.4|43174.8|43154.8|3
1638511390000|2021-12-03 06:03:10|43179.8|43159.8|43179.8|43159.8|43179.8|43159.8|43177.3|43157.3|1
1638511400000|2021-12-03 06:03:20|43177.3|43157.3|43162.3|43142.3|43177.3|43157.3|43162.3|43142.3|5
1638511410000|2021-12-03 06:03:30|43164.7|43144.7|43159.8|43139.8|43164.8|43144.8|43159.8|43139.8|2
1638511420000|2021-12-03 06:03:40|43162.2|43142.2|43157.3|43137.3|43162.3|43142.3|43157.3|43137.3|6
1638511430000|2021-12-03 06:03:50|43154.9|43134.9|43149.8|43129.8|43154.9|43134.9|43149.8|43129.8|3
1638511440000|2021-12-03 06:04:00|43147.3|43127.3|43162.3|43142.3|43162.3|43142.3|43137.3|43117.3|17
1638511460000|2021-12-03 06:04:20|43162.2|43142.2|43152.3|43132.3|43162.2|43142.2|43152.3|43132.3|0
1638511470000|2021-12-03 06:04:30|43149.9|43129.9|43144.8|43124.8|43152.3|43132.3|43142.3|43122.3|2
1638511480000|2021-12-03 06:04:40|43142.3|43122.3|43152.3|43132.3|43152.3|43132.3|43142.3|43122.3|3
1638511490000|2021-12-03 06:04:50|43149.8|43129.8|43147.3|43127.3|43149.8|43129.8|43147.3|43127.3|0
1638511500000|2021-12-03 06:05:00|43149.8|43129.8|43139.8|43119.8|43152.3|43132.3|43139.8|43119.8|6
1638511510000|2021-12-03 06:05:10|43142.2|43122.2|43132.3|43112.3|43142.3|43122.3|43132.3|43112.3|3
1638511520000|2021-12-03 06:05:20|43129.8|43109.8|43127.3|43107.3|43129.8|43109.8|43117.3|43097.3|15
1638511530000|2021-12-03 06:05:30|43124.9|43104.9|43129.8|43109.8|43129.9|43109.9|43124.9|43104.9|14
1638511540000|2021-12-03 06:05:40|43132.3|43112.3|43132.3|43112.3|43132.3|43112.3|43129.8|43109.8|1
1638511550000|2021-12-03 06:05:50|43129.9|43109.9|43124.9|43104.9|43129.9|43109.9|43124.9|43104.9|6
1638511560000|2021-12-03 06:06:00|43122.5|43102.5|43127.3|43107.3|43127.3|43107.3|43122.3|43102.3|1
1638511580000|2021-12-03 06:06:20|43129.8|43109.8|43132.3|43112.3|43132.3|43112.3|43129.8|43109.8|1
1638511590000|2021-12-03 06:06:30|43134.8|43114.8|43137.3|43117.3|43139.8|43119.8|43134.8|43114.8|1
1638511600000|2021-12-03 06:06:40|43139.8|43119.8|43132.3|43112.3|43139.8|43119.8|43132.3|43112.3|4
1638511610000|2021-12-03 06:06:50|43132.2|43112.2|43117.3|43097.3|43132.2|43112.2|43117.3|43097.3|7
1638511620000|2021-12-03 06:07:00|43112.2|43092.2|43119.9|43099.9|43124.8|43104.8|43112.2|43092.2|3
1638511630000|2021-12-03 06:07:10|43117.4|43097.4|43117.3|43097.3|43119.8|43099.8|43114.8|43094.8|1
1638511640000|2021-12-03 06:07:20|43119.8|43099.8|43117.3|43097.3|43119.8|43099.8|43117.3|43097.3|2
1638511650000|2021-12-03 06:07:30|43119.8|43099.8|43122.3|43102.3|43122.3|43102.3|43119.8|43099.8|1
1638511660000|2021-12-03 06:07:40|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|1
1638511670000|2021-12-03 06:07:50|43114.8|43094.8|43109.8|43089.8|43114.8|43094.8|43109.8|43089.8|4
1638511680000|2021-12-03 06:08:00|43109.9|43089.9|43114.8|43094.8|43117.3|43097.3|43109.9|43089.9|7
1638511690000|2021-12-03 06:08:10|43117.3|43097.3|43117.4|43097.4|43122.3|43102.3|43117.3|43097.3|2
1638511700000|2021-12-03 06:08:20|43119.8|43099.8|43119.8|43099.8|43122.3|43102.3|43117.4|43097.4|0
1638511710000|2021-12-03 06:08:30|43117.4|43097.4|43107.3|43087.3|43117.4|43097.4|43107.3|43087.3|2
1638511720000|2021-12-03 06:08:40|43109.8|43089.8|43119.8|43099.8|43119.8|43099.8|43109.8|43089.8|2
1638511730000|2021-12-03 06:08:50|43117.3|43097.3|43117.5|43097.5|43122.3|43102.3|43117.3|43097.3|1
1638511740000|2021-12-03 06:09:00|43117.3|43097.3|43119.8|43099.8|43119.8|43099.8|43117.3|43097.3|2
1638511750000|2021-12-03 06:09:10|43124.7|43104.7|43124.7|43104.7|43124.7|43104.7|43124.7|43104.7|3
1638511760000|2021-12-03 06:09:20|43127|43107|43127.3|43107.3|43127.3|43107.3|43124.8|43104.8|1
1638511770000|2021-12-03 06:09:30|43129.8|43109.8|43122.3|43102.3|43129.8|43109.8|43122.3|43102.3|3
1638511780000|2021-12-03 06:09:40|43115|43095|43112.3|43092.3|43115|43095|43112.3|43092.3|2
1638511790000|2021-12-03 06:09:50|43109.8|43089.8|43107.3|43087.3|43109.8|43089.8|43107.3|43087.3|1
1638511800000|2021-12-03 06:10:00|43104.8|43084.8|43107.3|43087.3|43109.8|43089.8|43104.8|43084.8|9
1638511810000|2021-12-03 06:10:10|43109.9|43089.9|43109.7|43089.7|43114.8|43094.8|43107.3|43087.3|3
1638511820000|2021-12-03 06:10:20|43109.8|43089.8|43112.3|43092.3|43112.3|43092.3|43109.8|43089.8|2
1638511830000|2021-12-03 06:10:30|43109.9|43089.9|43109.8|43089.8|43112.3|43092.3|43109.8|43089.8|2
1638511840000|2021-12-03 06:10:40|43109.7|43089.7|43109.7|43089.7|43109.7|43089.7|43109.7|43089.7|1
1638511850000|2021-12-03 06:10:50|43109.8|43089.8|43127.3|43107.3|43127.3|43107.3|43109.8|43089.8|5
1638511860000|2021-12-03 06:11:00|43124.9|43104.9|43122.3|43102.3|43124.9|43104.9|43119.8|43099.8|1
1638511870000|2021-12-03 06:11:10|43124.8|43104.8|43129.8|43109.8|43129.8|43109.8|43124.8|43104.8|5
1638511880000|2021-12-03 06:11:20|43127.3|43107.3|43132.3|43112.3|43132.3|43112.3|43127.3|43107.3|1
1638511890000|2021-12-03 06:11:30|43129.8|43109.8|43124.8|43104.8|43129.8|43109.8|43124.8|43104.8|4
1638511900000|2021-12-03 06:11:40|43127.2|43107.2|43127.3|43107.3|43127.3|43107.3|43124.8|43104.8|1
1638511910000|2021-12-03 06:11:50|43124.8|43104.8|43127.3|43107.3|43127.3|43107.3|43124.8|43104.8|4
1638511920000|2021-12-03 06:12:00|43132.3|43112.3|43137.3|43117.3|43137.3|43117.3|43132.3|43112.3|0
1638511930000|2021-12-03 06:12:10|43142.3|43122.3|43142.3|43122.3|43142.3|43122.3|43142.3|43122.3|2
1638511940000|2021-12-03 06:12:20|43139.9|43119.9|43144.8|43124.8|43149.8|43129.8|43139.8|43119.8|5
1638511950000|2021-12-03 06:12:30|43147.3|43127.3|43144.9|43124.9|43149.8|43129.8|43144.9|43124.9|2
1638511960000|2021-12-03 06:12:40|43147.3|43127.3|43147.3|43127.3|43147.3|43127.3|43142.3|43122.3|1
1638511970000|2021-12-03 06:12:50|43149.7|43129.7|43152.2|43132.2|43152.2|43132.2|43149.7|43129.7|0
1638511980000|2021-12-03 06:13:00|43152.3|43132.3|43147.4|43127.4|43154.8|43134.8|43147.3|43127.3|4
1638511990000|2021-12-03 06:13:10|43147.3|43127.3|43142.4|43122.4|43147.3|43127.3|43142.3|43122.3|2
1638512000000|2021-12-03 06:13:20|43142.3|43122.3|43147.3|43127.3|43147.3|43127.3|43142.3|43122.3|0
1638512010000|2021-12-03 06:13:30|43144.9|43124.9|43142.3|43122.3|43144.9|43124.9|43142.3|43122.3|3
1638512020000|2021-12-03 06:13:40|43144.8|43124.8|43142.3|43122.3|43147.3|43127.3|43142.3|43122.3|0
1638512030000|2021-12-03 06:13:50|43147.2|43127.2|43139.9|43119.9|43147.3|43127.3|43139.9|43119.9|1
1638512040000|2021-12-03 06:14:00|43137.5|43117.5|43142.4|43122.4|43142.4|43122.4|43134.9|43114.9|3
1638512050000|2021-12-03 06:14:10|43144.8|43124.8|43144.9|43124.9|43144.9|43124.9|43142.4|43122.4|1
1638512070000|2021-12-03 06:14:30|43142.4|43122.4|43142.4|43122.4|43144.9|43124.9|43142.4|43122.4|0
1638512080000|2021-12-03 06:14:40|43142.3|43122.3|43142.3|43122.3|43142.3|43122.3|43142.3|43122.3|1
1638512090000|2021-12-03 06:14:50|43147.3|43127.3|43154.8|43134.8|43157.3|43137.3|43147.3|43127.3|10
1638512100000|2021-12-03 06:15:00|43157.2|43137.2|43157.3|43137.3|43157.3|43137.3|43154.8|43134.8|2
1638512110000|2021-12-03 06:15:10|43159.8|43139.8|43162.3|43142.3|43164.8|43144.8|43159.8|43139.8|2
1638512120000|2021-12-03 06:15:20|43164.7|43144.7|43164.8|43144.8|43164.8|43144.8|43164.7|43144.7|3
1638512130000|2021-12-03 06:15:30|43164.7|43144.7|43164.7|43144.7|43164.7|43144.7|43164.7|43144.7|0
1638512140000|2021-12-03 06:15:40|43159.9|43139.9|43159.9|43139.9|43159.9|43139.9|43159.9|43139.9|2
1638512150000|2021-12-03 06:15:50|43157.5|43137.5|43152.4|43132.4|43157.5|43137.5|43152.4|43132.4|0
1638512160000|2021-12-03 06:16:00|43152.3|43132.3|43152.3|43132.3|43152.3|43132.3|43152.3|43132.3|3
1638512170000|2021-12-03 06:16:10|43149.8|43129.8|43142.4|43122.4|43149.8|43129.8|43142.4|43122.4|3
1638512180000|2021-12-03 06:16:20|43139.9|43119.9|43137.4|43117.4|43139.9|43119.9|43137.4|43117.4|1
1638512190000|2021-12-03 06:16:30|43134.9|43114.9|43132.3|43112.3|43137.3|43117.3|43129.8|43109.8|2
1638512200000|2021-12-03 06:16:40|43129.9|43109.9|43129.8|43109.8|43129.9|43109.9|43129.8|43109.8|1
1638512210000|2021-12-03 06:16:50|43134.8|43114.8|43134.8|43114.8|43137.3|43117.3|43134.8|43114.8|2
1638512220000|2021-12-03 06:17:00|43132.4|43112.4|43132.3|43112.3|43132.4|43112.4|43132.3|43112.3|0
1638512240000|2021-12-03 06:17:20|43134.8|43114.8|43129.8|43109.8|43134.8|43114.8|43129.8|43109.8|2
1638512250000|2021-12-03 06:17:30|43132.3|43112.3|43132.3|43112.3|43132.3|43112.3|43132.3|43112.3|2
1638512260000|2021-12-03 06:17:40|43134.8|43114.8|43132.3|43112.3|43134.8|43114.8|43132.3|43112.3|0
1638512270000|2021-12-03 06:17:50|43134.7|43114.7|43132.3|43112.3|43134.7|43114.7|43132.3|43112.3|0
1638512280000|2021-12-03 06:18:00|43129.8|43109.8|43129.8|43109.8|43129.8|43109.8|43129.8|43109.8|3
1638512290000|2021-12-03 06:18:10|43125|43105|43122.3|43102.3|43125|43105|43119.8|43099.8|2
1638512300000|2021-12-03 06:18:20|43124.7|43104.7|43122.3|43102.3|43124.8|43104.8|43122.3|43102.3|0
1638512310000|2021-12-03 06:18:30|||||||||1
1638512320000|2021-12-03 06:18:40|43119.9|43099.9|43119.8|43099.8|43122.3|43102.3|43119.8|43099.8|1
1638512330000|2021-12-03 06:18:50|43122.2|43102.2|43119.8|43099.8|43124.8|43104.8|43119.8|43099.8|0
1638512340000|2021-12-03 06:19:00|43122.3|43102.3|43127.3|43107.3|43129.8|43109.8|43122.3|43102.3|5
1638512350000|2021-12-03 06:19:10|43129.7|43109.7|43139.8|43119.8|43139.8|43119.8|43127.4|43107.4|5
1638512360000|2021-12-03 06:19:20|43137.4|43117.4|43137.3|43117.3|43137.4|43117.4|43137.3|43117.3|1
1638512370000|2021-12-03 06:19:30|43134.8|43114.8|43132.3|43112.3|43137.3|43117.3|43132.3|43112.3|3
1638512380000|2021-12-03 06:19:40|43134.8|43114.8|43129.8|43109.8|43134.8|43114.8|43129.8|43109.8|0
1638512390000|2021-12-03 06:19:50|43127.4|43107.4|43129.8|43109.8|43129.8|43109.8|43127.4|43107.4|0
1638512400000|2021-12-03 06:20:00|43132.3|43112.3|43139.8|43119.8|43139.8|43119.8|43132.3|43112.3|0
1638512410000|2021-12-03 06:20:10|43142.2|43122.2|43139.8|43119.8|43142.2|43122.2|43139.8|43119.8|0
1638512420000|2021-12-03 06:20:20|43142.2|43122.2|43144.8|43124.8|43144.8|43124.8|43142.2|43122.2|0
1638512430000|2021-12-03 06:20:30|43142.3|43122.3|43142.3|43122.3|43144.8|43124.8|43142.3|43122.3|2
1638512440000|2021-12-03 06:20:40|||||||||2
1638512450000|2021-12-03 06:20:50|43139.8|43119.8|43137.3|43117.3|43139.8|43119.8|43137.3|43117.3|1
1638512460000|2021-12-03 06:21:00|43134.8|43114.8|43132.3|43112.3|43134.8|43114.8|43132.3|43112.3|3
1638512470000|2021-12-03 06:21:10|43129.8|43109.8|43129.8|43109.8|43132.3|43112.3|43129.8|43109.8|0
1638512480000|2021-12-03 06:21:20|43127.4|43107.4|43127.3|43107.3|43127.4|43107.4|43124.9|43104.9|1
1638512490000|2021-12-03 06:21:30|43124.9|43104.9|43129.8|43109.8|43129.8|43109.8|43124.9|43104.9|0
1638512500000|2021-12-03 06:21:40|43124.8|43104.8|43122.3|43102.3|43124.8|43104.8|43122.3|43102.3|1
1638512510000|2021-12-03 06:21:50|43119.8|43099.8|43119.8|43099.8|43119.8|43099.8|43119.8|43099.8|0
1638512520000|2021-12-03 06:22:00|43119.9|43099.9|43122.3|43102.3|43122.3|43102.3|43119.8|43099.8|0
1638512530000|2021-12-03 06:22:10|43124.7|43104.7|43127.3|43107.3|43127.3|43107.3|43124.7|43104.7|1
1638512540000|2021-12-03 06:22:20|43129.8|43109.8|43134.8|43114.8|43134.8|43114.8|43129.8|43109.8|0
1638512560000|2021-12-03 06:22:40|43132.4|43112.4|43132.3|43112.3|43132.4|43112.4|43132.3|43112.3|0
1638512570000|2021-12-03 06:22:50|||||||||1
1638512580000|2021-12-03 06:23:00|43129.8|43109.8|43132.3|43112.3|43132.3|43112.3|43127.3|43107.3|1
1638512590000|2021-12-03 06:23:10|43129.8|43109.8|43124.8|43104.8|43129.8|43109.8|43124.8|43104.8|1
1638512600000|2021-12-03 06:23:20|43127.3|43107.3|43127.3|43107.3|43127.3|43107.3|43122.3|43102.3|2
1638512610000|2021-12-03 06:23:30|43124.9|43104.9|43122.3|43102.3|43127.3|43107.3|43122.3|43102.3|3
1638512620000|2021-12-03 06:23:40|43122.2|43102.2|43117.3|43097.3|43122.3|43102.3|43117.3|43097.3|0
1638512630000|2021-12-03 06:23:50|43119.7|43099.7|43119.8|43099.8|43119.8|43099.8|43117.3|43097.3|1
1638512640000|2021-12-03 06:24:00|43122.3|43102.3|43124.8|43104.8|43124.8|43104.8|43122.3|43102.3|5
1638512650000|2021-12-03 06:24:10|43127.3|43107.3|43127.3|43107.3|43127.3|43107.3|43127.3|43107.3|0
1638512660000|2021-12-03 06:24:20|43129.8|43109.8|43127.4|43107.4|43129.8|43109.8|43127.4|43107.4|0
1638512670000|2021-12-03 06:24:30|43127.3|43107.3|43122.3|43102.3|43127.3|43107.3|43122.3|43102.3|0
1638512680000|2021-12-03 06:24:40|43124.8|43104.8|43119.8|43099.8|43124.8|43104.8|43119.8|43099.8|3
1638512690000|2021-12-03 06:24:50|43117.3|43097.3|43117.3|43097.3|43117.3|43097.3|43117.3|43097.3|0
1638512700000|2021-12-03 06:25:00|43114.8|43094.8|43119.8|43099.8|43119.8|43099.8|43114.8|43094.8|1
1638512710000|2021-12-03 06:25:10|43117.4|43097.4|43117.3|43097.3|43119.8|43099.8|43114.8|43094.8|2
1638512720000|2021-12-03 06:25:20|43122.3|43102.3|43132.3|43112.3|43132.3|43112.3|43122.3|43102.3|4
1638512740000|2021-12-03 06:25:40|43129.9|43109.9|43127.3|43107.3|43129.9|43109.9|43127.3|43107.3|1
1638512760000|2021-12-03 06:26:00|43122.4|43102.4|43124.8|43104.8|43124.8|43104.8|43122.3|43102.3|1
1638512770000|2021-12-03 06:26:10|43127.3|43107.3|43129.8|43109.8|43129.8|43109.8|43127.3|43107.3|5
1638512790000|2021-12-03 06:26:30|43134.8|43114.8|43134.8|43114.8|43137.3|43117.3|43134.8|43114.8|4
1638512800000|2021-12-03 06:26:40|43137.3|43117.3|43137.3|43117.3|43137.3|43117.3|43134.8|43114.8|1
1638512810000|2021-12-03 06:26:50|43132.4|43112.4|43122.3|43102.3|43132.4|43112.4|43122.3|43102.3|5
1638512820000|2021-12-03 06:27:00|43117.3|43097.3|43104.8|43084.8|43117.3|43097.3|43104.8|43084.8|9
1638512830000|2021-12-03 06:27:10|43107.2|43087.2|43107.4|43087.4|43109.8|43089.8|43107.2|43087.2|3
1638512840000|2021-12-03 06:27:20|43112.3|43092.3|43112.3|43092.3|43112.3|43092.3|43112.3|43092.3|0
1638512860000|2021-12-03 06:27:40|43114.8|43094.8|43109.8|43089.8|43114.8|43094.8|43109.8|43089.8|4
1638512870000|2021-12-03 06:27:50|43107.4|43087.4|43107.3|43087.3|43109.8|43089.8|43107.3|43087.3|1
1638512880000|2021-12-03 06:28:00|43109.7|43089.7|43114.8|43094.8|43114.8|43094.8|43109.7|43089.7|4
1638512890000|2021-12-03 06:28:10|43117.2|43097.2|43107.3|43087.3|43119.8|43099.8|43107.3|43087.3|6
1638512910000|2021-12-03 06:28:30|43107.4|43087.4|43109.8|43089.8|43109.8|43089.8|43107.3|43087.3|1
1638512920000|2021-12-03 06:28:40|43107.3|43087.3|43107.3|43087.3|43107.3|43087.3|43107.3|43087.3|0
1638512930000|2021-12-03 06:28:50|43112.3|43092.3|43112.3|43092.3|43112.3|43092.3|43112.3|43092.3|2
1638512940000|2021-12-03 06:29:00|43114.7|43094.7|43117.3|43097.3|43119.8|43099.8|43114.7|43094.7|3
1638512950000|2021-12-03 06:29:10|43119.7|43099.7|43119.8|43099.8|43119.8|43099.8|43117.3|43097.3|0
1638512960000|2021-12-03 06:29:20|43117.4|43097.4|43117.3|43097.3|43117.4|43097.4|43117.3|43097.3|0
1638512970000|2021-12-03 06:29:30|43119.8|43099.8|43119.8|43099.8|43119.8|43099.8|43119.8|43099.8|0
1638512990000|2021-12-03 06:29:50|43117.3|43097.3|43102.3|43082.3|43117.3|43097.3|43097.3|43077.3|14
1638513000000|2021-12-03 06:30:00|43104.8|43084.8|43104.8|43084.8|43109.7|43089.7|43102.3|43082.3|5
1638513010000|2021-12-03 06:30:10|43107.3|43087.3|43107.3|43087.3|43107.3|43087.3|43107.3|43087.3|1
1638513020000|2021-12-03 06:30:20|43104.8|43084.8|43104.7|43084.7|43107.3|43087.3|43104.7|43084.7|1
1638513030000|2021-12-03 06:30:30|43104.8|43084.8|43102.3|43082.3|43104.8|43084.8|43102.3|43082.3|0
1638513040000|2021-12-03 06:30:40|43104.7|43084.7|43102.3|43082.3|43104.8|43084.8|43102.3|43082.3|1
1638513050000|2021-12-03 06:30:50|||||||||2
1638513060000|2021-12-03 06:31:00|43102.2|43082.2|43094.8|43074.8|43102.3|43082.3|43094.8|43074.8|3
1638513070000|2021-12-03 06:31:10|43092.4|43072.4|43087.4|43067.4|43092.4|43072.4|43087.4|43067.4|13
1638513080000|2021-12-03 06:31:20|43087.3|43067.3|43084.8|43064.8|43089.8|43069.8|43084.8|43064.8|1
1638513100000|2021-12-03 06:31:40|43087.3|43067.3|43087.3|43067.3|43089.8|43069.8|43084.8|43064.8|7
1638513120000|2021-12-03 06:32:00|43089.7|43069.7|43087.3|43067.3|43089.8|43069.8|43084.8|43064.8|3
1638513130000|2021-12-03 06:32:10|43084.9|43064.9|43087.3|43067.3|43087.3|43067.3|43084.9|43064.9|1
1638513140000|2021-12-03 06:32:20|43084.9|43064.9|43089.8|43069.8|43089.8|43069.8|43084.9|43064.9|3
1638513150000|2021-12-03 06:32:30|43092.3|43072.3|43087.3|43067.3|43092.3|43072.3|43084.8|43064.8|3
1638513160000|2021-12-03 06:32:40|43092.3|43072.3|43097.2|43077.2|43097.2|43077.2|43092.3|43072.3|4
1638513170000|2021-12-03 06:32:50|43097.3|43077.3|43097.3|43077.3|43097.3|43077.3|43097.3|43077.3|0
1638513180000|2021-12-03 06:33:00|43094.8|43074.8|43089.8|43069.8|43094.8|43074.8|43089.8|43069.8|2
1638513190000|2021-12-03 06:33:10|43084.8|43064.8|43087.3|43067.3|43089.7|43069.7|43084.8|43064.8|1
1638513210000|2021-12-03 06:33:30|43082.3|43062.3|43082.3|43062.3|43082.3|43062.3|43082.3|43062.3|4
1638513220000|2021-12-03 06:33:40|43079.8|43059.8|43087.3|43067.3|43087.3|43067.3|43079.8|43059.8|2
1638513230000|2021-12-03 06:33:50|||||||||2
1638513240000|2021-12-03 06:34:00|43089.7|43069.7|43092.2|43072.2|43092.2|43072.2|43087.4|43067.4|4
1638513250000|2021-12-03 06:34:10|43092.3|43072.3|43092.3|43072.3|43092.3|43072.3|43087.3|43067.3|2
1638513260000|2021-12-03 06:34:20|43094.8|43074.8|43094.8|43074.8|43094.8|43074.8|43094.8|43074.8|2
1638513270000|2021-12-03 06:34:30|43092.4|43072.4|43092.3|43072.3|43092.4|43072.4|43089.9|43069.9|1
1638513280000|2021-12-03 06:34:40|43089.8|43069.8|43089.8|43069.8|43089.8|43069.8|43089.8|43069.8|5
1638513290000|2021-12-03 06:34:50|43087.3|43067.3|43089.8|43069.8|43089.8|43069.8|43087.3|43067.3|2
1638513300000|2021-12-03 06:35:00|||||||||7
1638513310000|2021-12-03 06:35:10|43092.3|43072.3|43089.8|43069.8|43092.3|43072.3|43089.8|43069.8|0
1638513330000|2021-12-03 06:35:30|43092.3|43072.3|43089.9|43069.9|43092.3|43072.3|43089.8|43069.8|0
1638513340000|2021-12-03 06:35:40|43089.8|43069.8|43089.8|43069.8|43089.8|43069.8|43089.8|43069.8|1
1638513350000|2021-12-03 06:35:50|43089.7|43069.7|43089.7|43069.7|43089.7|43069.7|43089.7|43069.7|0
1638513360000|2021-12-03 06:36:00|43089.8|43069.8|43092.3|43072.3|43092.3|43072.3|43087.3|43067.3|1
1638513380000|2021-12-03 06:36:20|43094.8|43074.8|43094.8|43074.8|43094.8|43074.8|43094.8|43074.8|0
1638513390000|2021-12-03 06:36:30|43097.3|43077.3|43097.4|43077.4|43099.8|43079.8|43094.8|43074.8|2
1638513400000|2021-12-03 06:36:40|43094.8|43074.8|43094.8|43074.8|43097.3|43077.3|43094.8|43074.8|1
1638513410000|2021-12-03 06:36:50|43094.9|43074.9|43094.9|43074.9|43094.9|43074.9|43094.9|43074.9|1
1638513420000|2021-12-03 06:37:00|43097.3|43077.3|43097.3|43077.3|43102.3|43082.3|43097.3|43077.3|4
1638513430000|2021-12-03 06:37:10|43099.8|43079.8|43104.8|43084.8|43104.8|43084.8|43097.3|43077.3|2
1638513440000|2021-12-03 06:37:20|43109.8|43089.8|43114.8|43094.8|43114.8|43094.8|43109.8|43089.8|4
1638513450000|2021-12-03 06:37:30|43112.3|43092.3|43112.3|43092.3|43114.8|43094.8|43109.8|43089.8|5
1638513460000|2021-12-03 06:37:40|43114.7|43094.7|43112.3|43092.3|43114.8|43094.8|43109.8|43089.8|4
1638513470000|2021-12-03 06:37:50|43114.7|43094.7|43117.3|43097.3|43117.3|43097.3|43112.3|43092.3|3
1638513480000|2021-12-03 06:38:00|43114.9|43094.9|43117.3|43097.3|43117.3|43097.3|43114.8|43094.8|0
1638513490000|2021-12-03 06:38:10|43114.9|43094.9|43112.3|43092.3|43117.3|43097.3|43112.3|43092.3|2
1638513500000|2021-12-03 06:38:20|43109.8|43089.8|43107.3|43087.3|43112.3|43092.3|43107.3|43087.3|2
1638513510000|2021-12-03 06:38:30|43109.7|43089.7|43109.8|43089.8|43109.8|43089.8|43107.3|43087.3|1
1638513520000|2021-12-03 06:38:40|43109.9|43089.9|43117.3|43097.3|43117.3|43097.3|43109.9|43089.9|3
1638513530000|2021-12-03 06:38:50|43114.9|43094.9|43112.3|43092.3|43114.9|43094.9|43112.3|43092.3|1
1638513540000|2021-12-03 06:39:00|43109.8|43089.8|43107.3|43087.3|43112.3|43092.3|43107.3|43087.3|0
1638513550000|2021-12-03 06:39:10|43104.9|43084.9|43104.8|43084.8|43104.9|43084.9|43104.8|43084.8|5
1638513560000|2021-12-03 06:39:20|43107.3|43087.3|43107.3|43087.3|43107.3|43087.3|43104.8|43084.8|1
1638513570000|2021-12-03 06:39:30|43104.9|43084.9|43104.8|43084.8|43107.2|43087.2|43102.3|43082.3|0
1638513580000|2021-12-03 06:39:40|43107.3|43087.3|43104.8|43084.8|43107.3|43087.3|43102.3|43082.3|0
1638513590000|2021-12-03 06:39:50|43107.3|43087.3|43107.3|43087.3|43107.3|43087.3|43107.2|43087.2|2
1638513600000|2021-12-03 06:40:00|43104.8|43084.8|43107.3|43087.3|43107.3|43087.3|43102.3|43082.3|2
1638513610000|2021-12-03 06:40:10|43104.8|43084.8|43104.8|43084.8|43107.3|43087.3|43104.8|43084.8|0
1638513620000|2021-12-03 06:40:20|43107.2|43087.2|43107.3|43087.3|43107.3|43087.3|43104.8|43084.8|0
1638513630000|2021-12-03 06:40:30|43104.8|43084.8|43109.8|43089.8|43109.8|43089.8|43104.8|43084.8|2
1638513640000|2021-12-03 06:40:40|43112.2|43092.2|43112.3|43092.3|43112.3|43092.3|43109.8|43089.8|0
1638513650000|2021-12-03 06:40:50|43109.9|43089.9|43109.8|43089.8|43112.3|43092.3|43107.3|43087.3|4
1638513660000|2021-12-03 06:41:00|43107.4|43087.4|43107.3|43087.3|43107.4|43087.4|43107.3|43087.3|0
1638513670000|2021-12-03 06:41:10|43112.2|43092.2|43107.4|43087.4|43112.3|43092.3|43107.3|43087.3|0
1638513680000|2021-12-03 06:41:20|43107.3|43087.3|43109.8|43089.8|43109.8|43089.8|43107.3|43087.3|0
1638513690000|2021-12-03 06:41:30|43107.3|43087.3|43112.3|43092.3|43112.3|43092.3|43107.3|43087.3|0
1638513700000|2021-12-03 06:41:40|||||||||3
1638513710000|2021-12-03 06:41:50|43109.9|43089.9|43107.3|43087.3|43109.9|43089.9|43104.8|43084.8|0
1638513720000|2021-12-03 06:42:00|43104.8|43084.8|43104.8|43084.8|43104.8|43084.8|43104.8|43084.8|3
1638513730000|2021-12-03 06:42:10|43099.8|43079.8|43092.3|43072.3|43099.8|43079.8|43089.8|43069.8|27
1638513740000|2021-12-03 06:42:20|43094.7|43074.7|43094.8|43074.8|43094.8|43074.8|43089.8|43069.8|1
1638513750000|2021-12-03 06:42:30|43092.3|43072.3|43097.3|43077.3|43099.8|43079.8|43092.3|43072.3|3
1638513760000|2021-12-03 06:42:40|43099.7|43079.7|43097.3|43077.3|43099.8|43079.8|43097.3|43077.3|0
1638513770000|2021-12-03 06:42:50|43099.8|43079.8|43097.3|43077.3|43099.8|43079.8|43097.3|43077.3|0
1638513780000|2021-12-03 06:43:00|43099.8|43079.8|43102.3|43082.3|43102.3|43082.3|43099.8|43079.8|4
1638513790000|2021-12-03 06:43:10|43099.9|43079.9|43099.8|43079.8|43102.3|43082.3|43099.8|43079.8|1
1638513800000|2021-12-03 06:43:20|43094.8|43074.8|43097.3|43077.3|43097.3|43077.3|43094.8|43074.8|1
1638513810000|2021-12-03 06:43:30|||||||||3
1638513820000|2021-12-03 06:43:40|43099.8|43079.8|43099.8|43079.8|43099.8|43079.8|43094.8|43074.8|1
1638513830000|2021-12-03 06:43:50|43097.3|43077.3|43099.8|43079.8|43099.8|43079.8|43097.3|43077.3|0
1638513840000|2021-12-03 06:44:00|43097.4|43077.4|43099.8|43079.8|43099.8|43079.8|43097.3|43077.3|1
1638513850000|2021-12-03 06:44:10|43104.8|43084.8|43104.8|43084.8|43104.8|43084.8|43104.8|43084.8|3
1638513860000|2021-12-03 06:44:20|43107.3|43087.3|43112.1|43092.1|43112.3|43092.3|43104.8|43084.8|0
1638513870000|2021-12-03 06:44:30|43112.3|43092.3|43109.8|43089.8|43112.3|43092.3|43109.8|43089.8|0
1638513880000|2021-12-03 06:44:40|43112.3|43092.3|43112.3|43092.3|43114.6|43094.6|43112.3|43092.3|1
1638513890000|2021-12-03 06:44:50|43114.8|43094.8|43114.8|43094.8|43114.8|43094.8|43114.8|43094.8|0
1638513900000|2021-12-03 06:45:00|43112.4|43092.4|43114.6|43094.6|43114.6|43094.6|43112.3|43092.3|0
1638513910000|2021-12-03 06:45:10|43114.8|43094.8|43102.5|43082.5|43114.8|43094.8|43102.5|43082.5|5
1638513920000|2021-12-03 06:45:20|43102.4|43082.4|43102.3|43082.3|43102.4|43082.4|43099.8|43079.8|2
1638513930000|2021-12-03 06:45:30|43104.8|43084.8|43104.8|43084.8|43104.8|43084.8|43102.3|43082.3|4
1638513940000|2021-12-03 06:45:40|43107.1|43087.1|43107.3|43087.3|43107.3|43087.3|43102.3|43082.3|3
1638513950000|2021-12-03 06:45:50|43109.6|43089.6|43109.8|43089.8|43109.8|43089.8|43109.6|43089.6|0
1638513960000|2021-12-03 06:46:00|43114.8|43094.8|43117.3|43097.3|43119.6|43099.6|43114.8|43094.8|5
1638513980000|2021-12-03 06:46:20|43119.8|43099.8|43122.3|43102.3|43124.8|43104.8|43119.8|43099.8|2
1638513990000|2021-12-03 06:46:30|43124.6|43104.6|43124.8|43104.8|43124.8|43104.8|43122.3|43102.3|0
1638514000000|2021-12-03 06:46:40|43127.3|43107.3|43127.3|43107.3|43127.3|43107.3|43127.3|43107.3|3
1638514010000|2021-12-03 06:46:50|43132.1|43112.1|43129.8|43109.8|43132.3|43112.3|43129.8|43109.8|1
1638514020000|2021-12-03 06:47:00|43127.3|43107.3|43122.3|43102.3|43127.3|43107.3|43117.3|43097.3|4
1638514030000|2021-12-03 06:47:10|43124.8|43104.8|43119.8|43099.8|43124.8|43104.8|43117.3|43097.3|1
1638514040000|2021-12-03 06:47:20|43117.4|43097.4|43117.3|43097.3|43117.4|43097.4|43114.8|43094.8|3
1638514050000|2021-12-03 06:47:30|43119.6|43099.6|43114.8|43094.8|43119.6|43099.6|43114.8|43094.8|3
1638514060000|2021-12-03 06:47:40|43112.4|43092.4|43117.3|43097.3|43119.8|43099.8|43112.3|43092.3|7
1638514070000|2021-12-03 06:47:50|43119.6|43099.6|43119.8|43099.8|43119.8|43099.8|43119.6|43099.6|1
1638514080000|2021-12-03 06:48:00|43117.3|43097.3|43117.3|43097.3|43117.3|43097.3|43117.3|43097.3|1
1638514100000|2021-12-03 06:48:20|43119.6|43099.6|43117.3|43097.3|43119.8|43099.8|43117.3|43097.3|1
1638514110000|2021-12-03 06:48:30|43119.8|43099.8|43119.8|43099.8|43119.8|43099.8|43119.8|43099.8|0
1638514120000|2021-12-03 06:48:40|43117.4|43097.4|43122.3|43102.3|43122.3|43102.3|43117.3|43097.3|1
1638514130000|2021-12-03 06:48:50|43124.8|43104.8|43124.8|43104.8|43124.8|43104.8|43124.8|43104.8|1
1638514140000|2021-12-03 06:49:00|43129.8|43109.8|43129.8|43109.8|43129.8|43109.8|43129.8|43109.8|1
1638514160000|2021-12-03 06:49:20|43132.3|43112.3|43134.8|43114.8|43134.8|43114.8|43132.3|43112.3|5
1638514170000|2021-12-03 06:49:30|43137.3|43117.3|43137.3|43117.3|43137.3|43117.3|43137.3|43117.3|0
1638514180000|2021-12-03 06:49:40|43139.8|43119.8|43137.3|43117.3|43139.8|43119.8|43137.3|43117.3|0
1638514190000|2021-12-03 06:49:50|43134.8|43114.8|43134.8|43114.8|43134.8|43114.8|43134.8|43114.8|3
1638514200000|2021-12-03 06:50:00|43132.4|43112.4|43124.8|43104.8|43132.4|43112.4|43124.8|43104.8|17
1638514210000|2021-12-03 06:50:10|43127.1|43107.1|43127.3|43107.3|43127.3|43107.3|43127.1|43107.1|3
1638514220000|2021-12-03 06:50:20|43129.8|43109.8|43134.5|43114.5|43134.5|43114.5|43129.8|43109.8|1
1638514230000|2021-12-03 06:50:30|43137.1|43117.1|43137.4|43117.4|43137.4|43117.4|43137.1|43117.1|2
1638514240000|2021-12-03 06:50:40|43139.9|43119.9|43139.8|43119.8|43139.9|43119.9|43139.8|43119.8|0
1638514250000|2021-12-03 06:50:50|43144.8|43124.8|43152.3|43132.3|43152.3|43132.3|43144.8|43124.8|5
1638514260000|2021-12-03 06:51:00|43149.9|43129.9|43142.4|43122.4|43149.9|43129.9|43142.4|43122.4|10
1638514270000|2021-12-03 06:51:10|43142.3|43122.3|43144.8|43124.8|43144.8|43124.8|43142.3|43122.3|0
1638514280000|2021-12-03 06:51:20|43142.3|43122.3|43142.3|43122.3|43142.3|43122.3|43142.3|43122.3|3
1638514300000|2021-12-03 06:51:40|43139.9|43119.9|43144.8|43124.8|43144.8|43124.8|43139.8|43119.8|2
1638514310000|2021-12-03 06:51:50|43142.4|43122.4|43144.8|43124.8|43144.8|43124.8|43142.3|43122.3|2
1638514320000|2021-12-03 06:52:00|43142.3|43122.3|43142.3|43122.3|43147.1|43127.1|43142.3|43122.3|1
1638514330000|2021-12-03 06:52:10|43142.1|43122.1|43137.3|43117.3|43142.1|43122.1|43134.9|43114.9|3
1638514340000|2021-12-03 06:52:20|43139.8|43119.8|43137.3|43117.3|43139.8|43119.8|43137.3|43117.3|1
1638514350000|2021-12-03 06:52:30|43134.9|43114.9|43134.8|43114.8|43134.9|43114.9|43134.8|43114.8|0
1638514360000|2021-12-03 06:52:40|43132.3|43112.3|43132.3|43112.3|43132.3|43112.3|43132.3|43112.3|2
1638514370000|2021-12-03 06:52:50|43129.8|43109.8|43132.3|43112.3|43132.3|43112.3|43129.8|43109.8|2
1638514380000|2021-12-03 06:53:00|43134.6|43114.6|43132.3|43112.3|43137.3|43117.3|43132.3|43112.3|1
1638514390000|2021-12-03 06:53:10|43127.3|43107.3|43127.3|43107.3|43127.3|43107.3|43124.8|43104.8|0
1638514400000|2021-12-03 06:53:20|43124.9|43104.9|43127.3|43107.3|43127.3|43107.3|43122.3|43102.3|1
1638514410000|2021-12-03 06:53:30|43124.8|43104.8|43127.3|43107.3|43127.3|43107.3|43122.3|43102.3|2
1638514420000|2021-12-03 06:53:40|43129.8|43109.8|43129.8|43109.8|43132.3|43112.3|43129.8|43109.8|1
1638514430000|2021-12-03 06:53:50|43132.1|43112.1|43127.3|43107.3|43132.3|43112.3|43127.3|43107.3|1
1638514440000|2021-12-03 06:54:00|43124.8|43104.8|43124.8|43104.8|43127.3|43107.3|43124.8|43104.8|0
1638514450000|2021-12-03 06:54:10|43122.3|43102.3|43117.3|43097.3|43122.4|43102.4|43114.8|43094.8|1
1638514460000|2021-12-03 06:54:20|43112.3|43092.3|43112.3|43092.3|43114.6|43094.6|43112.3|43092.3|0
1638514470000|2021-12-03 06:54:30|43114.8|43094.8|43112.3|43092.3|43114.8|43094.8|43112.3|43092.3|7
1638514480000|2021-12-03 06:54:40|43109.8|43089.8|43107.4|43087.4|43109.8|43089.8|43107.4|43087.4|7
1638514490000|2021-12-03 06:54:50|43104.9|43084.9|43107.3|43087.3|43112.3|43092.3|43104.8|43084.8|0
1638514500000|2021-12-03 06:55:00|43112.3|43092.3|43099.8|43079.8|43112.3|43092.3|43099.8|43079.8|11
1638514520000|2021-12-03 06:55:20|43097.4|43077.4|43092.4|43072.4|43097.4|43077.4|43092.3|43072.3|2
1638514530000|2021-12-03 06:55:30|43092.3|43072.3|43092.3|43072.3|43094.8|43074.8|43089.8|43069.8|2
1638514550000|2021-12-03 06:55:50|43089.8|43069.8|43089.8|43069.8|43089.8|43069.8|43089.8|43069.8|0
1638514560000|2021-12-03 06:56:00|43087.4|43067.4|43089.8|43069.8|43089.8|43069.8|43087.3|43067.3|3
1638514570000|2021-12-03 06:56:10|43087.3|43067.3|43089.8|43069.8|43089.8|43069.8|43087.3|43067.3|0
1638514580000|2021-12-03 06:56:20|43087.4|43067.4|43089.8|43069.8|43089.8|43069.8|43087.4|43067.4|0
1638514590000|2021-12-03 06:56:30|43087.3|43067.3|43087.3|43067.3|43087.3|43067.3|43084.9|43064.9|5
1638514600000|2021-12-03 06:56:40|43084.9|43064.9|43082.3|43062.3|43084.9|43064.9|43082.3|43062.3|1
1638514610000|2021-12-03 06:56:50|43084.8|43064.8|43084.8|43064.8|43084.8|43064.8|43084.8|43064.8|2
1638514620000|2021-12-03 06:57:00|43082.3|43062.3|43087.3|43067.3|43087.3|43067.3|43082.3|43062.3|0
1638514630000|2021-12-03 06:57:10|43087.1|43067.1|43087.3|43067.3|43087.3|43067.3|43087.1|43067.1|1
1638514640000|2021-12-03 06:57:20|43089.8|43069.8|43087.3|43067.3|43089.8|43069.8|43087.3|43067.3|1
1638514650000|2021-12-03 06:57:30|43089.8|43069.8|43087.3|43067.3|43089.8|43069.8|43087.3|43067.3|4
1638514660000|2021-12-03 06:57:40|43089.8|43069.8|43089.8|43069.8|43089.8|43069.8|43089.8|43069.8|1
1638514670000|2021-12-03 06:57:50|43092.1|43072.1|43089.8|43069.8|43092.3|43072.3|43089.8|43069.8|3
1638514680000|2021-12-03 06:58:00|43092.1|43072.1|43087.3|43067.3|43092.3|43072.3|43087.3|43067.3|2
1638514690000|2021-12-03 06:58:10|43084.8|43064.8|43087.3|43067.3|43087.3|43067.3|43084.8|43064.8|2
1638514700000|2021-12-03 06:58:20|43084.8|43064.8|43087.3|43067.3|43087.3|43067.3|43084.8|43064.8|0
1638514710000|2021-12-03 06:58:30|43089.6|43069.6|43089.8|43069.8|43092.3|43072.3|43087.3|43067.3|0
1638514720000|2021-12-03 06:58:40|43092.3|43072.3|43097.3|43077.3|43097.3|43077.3|43092.3|43072.3|5
1638514730000|2021-12-03 06:58:50|43094.9|43074.9|43097.3|43077.3|43097.3|43077.3|43094.8|43074.8|1
1638514740000|2021-12-03 06:59:00|43099.8|43079.8|43097.3|43077.3|43102.3|43082.3|43097.3|43077.3|1
1638514750000|2021-12-03 06:59:10|43094.9|43074.9|43097.3|43077.3|43097.3|43077.3|43094.9|43074.9|1
1638514760000|2021-12-03 06:59:20|43094.9|43074.9|43094.9|43074.9|43094.9|43074.9|43094.9|43074.9|2
1638514770000|2021-12-03 06:59:30|43092.5|43072.5|43089.8|43069.8|43094.8|43074.8|43087.3|43067.3|2
1638514780000|2021-12-03 06:59:40|43092.1|43072.1|43097.3|43077.3|43097.3|43077.3|43092.1|43072.1|0
1638514790000|2021-12-03 06:59:50|43099.6|43079.6|43099.6|43079.6|43102.3|43082.3|43097.3|43077.3|0
1638514800000|2021-12-03 07:00:00|43099.8|43079.8|43107.3|43087.3|43107.3|43087.3|43097.3|43077.3|6
1638514810000|2021-12-03 07:00:10|43112.1|43092.1|43109.9|43089.9|43114.8|43094.8|43109.9|43089.9|5
1638514820000|2021-12-03 07:00:20|||||||||7
1638514830000|2021-12-03 07:00:30|43112.3|43092.3|43094.8|43074.8|43114.8|43094.8|43094.8|43074.8|14
1638514840000|2021-12-03 07:00:40|||||||||1
1638514850000|2021-12-03 07:00:50|43092.4|43072.4|43092.3|43072.3|43094.8|43074.8|43092.3|43072.3|1
1638514860000|2021-12-03 07:01:00|43089.9|43069.9|43077.1|43057.1|43089.9|43069.9|43074.8|43054.8|10
1638514870000|2021-12-03 07:01:10|43074.8|43054.8|43067.3|43047.3|43074.8|43054.8|43064.8|43044.8|6
1638514880000|2021-12-03 07:01:20|43069.8|43049.8|43079.8|43059.8|43079.8|43059.8|43069.8|43049.8|2
1638514910000|2021-12-03 07:01:50|43082.3|43062.3|43087.3|43067.3|43087.3|43067.3|43082.3|43062.3|1
1638514920000|2021-12-03 07:02:00|43082.3|43062.3|43087.3|43067.3|43089.6|43069.6|43082.3|43062.3|9
1638514930000|2021-12-03 07:02:10|43084.8|43064.8|43082.3|43062.3|43084.8|43064.8|43082.3|43062.3|1
1638514940000|2021-12-03 07:02:20|43077.3|43057.3|43077.3|43057.3|43077.3|43057.3|43077.3|43057.3|1
1638514950000|2021-12-03 07:02:30|43074.9|43054.9|43069.9|43049.9|43074.9|43054.9|43067.5|43047.5|2
1638514960000|2021-12-03 07:02:40|43077.3|43057.3|43084.8|43064.8|43084.8|43064.8|43077.3|43057.3|2
1638514970000|2021-12-03 07:02:50|43087.3|43067.3|43084.8|43064.8|43087.3|43067.3|43084.8|43064.8|0
1638514980000|2021-12-03 07:03:00|43082.3|43062.3|43082.3|43062.3|43082.3|43062.3|43082.3|43062.3|0
1638514990000|2021-12-03 07:03:10|||||||||2
1638515000000|2021-12-03 07:03:20|43087.3|43067.3|43087.3|43067.3|43087.3|43067.3|43087.3|43067.3|2
1638515010000|2021-12-03 07:03:30|43084.9|43064.9|43087.3|43067.3|43087.3|43067.3|43082.3|43062.3|0
1638515020000|2021-12-03 07:03:40|43087|43067|43082.3|43062.3|43087|43067|43082.3|43062.3|7
1638515030000|2021-12-03 07:03:50|43077.4|43057.4|43082.3|43062.3|43082.3|43062.3|43077.4|43057.4|0
1638515040000|2021-12-03 07:04:00|43079.9|43059.9|43079.8|43059.8|43079.9|43059.9|43079.8|43059.8|0
1638515050000|2021-12-03 07:04:10|43082.1|43062.1|43077.3|43057.3|43082.3|43062.3|43077.3|43057.3|2
1638515060000|2021-12-03 07:04:20|43074.9|43054.9|43074.8|43054.8|43074.9|43054.9|43074.8|43054.8|2
1638515070000|2021-12-03 07:04:30|43077.3|43057.3|43077.3|43057.3|43077.3|43057.3|43077.3|43057.3|0
1638515080000|2021-12-03 07:04:40|43079.6|43059.6|43082.1|43062.1|43082.1|43062.1|43079.6|43059.6|2
1638515100000|2021-12-03 07:05:00|43079.8|43059.8|43077.3|43057.3|43079.8|43059.8|43077.3|43057.3|1
1638515110000|2021-12-03 07:05:10|43074.8|43054.8|43074.8|43054.8|43074.8|43054.8|43074.8|43054.8|1
1638515120000|2021-12-03 07:05:20|43077.3|43057.3|43077.3|43057.3|43077.3|43057.3|43077.3|43057.3|1
1638515150000|2021-12-03 07:05:50|43082.3|43062.3|43082.3|43062.3|43082.3|43062.3|43082.3|43062.3|0
1638515160000|2021-12-03 07:06:00|43079.8|43059.8|43077.3|43057.3|43079.8|43059.8|43077.3|43057.3|0
1638515180000|2021-12-03 07:06:20|||||||||1
1638515190000|2021-12-03 07:06:30|43074.9|43054.9|43074.8|43054.8|43074.9|43054.9|43074.8|43054.8|0
1638515200000|2021-12-03 07:06:40|43072.3|43052.3|43072.3|43052.3|43072.3|43052.3|43072.3|43052.3|1
1638515210000|2021-12-03 07:06:50|43074.8|43054.8|43074.8|43054.8|43074.8|43054.8|43074.8|43054.8|2
1638515220000|2021-12-03 07:07:00|43074.9|43054.9|43087.3|43067.3|43087.3|43067.3|43074.9|43054.9|3
1638515240000|2021-12-03 07:07:20|||||||||2
1638515250000|2021-12-03 07:07:30|43089.6|43069.6|43087.3|43067.3|43089.8|43069.8|43087.3|43067.3|0
1638515280000|2021-12-03 07:08:00|43089.8|43069.8|43089.8|43069.8|43089.8|43069.8|43089.8|43069.8|9
1638515290000|2021-12-03 07:08:10|43084.9|43064.9|43084.6|43064.6|43087.3|43067.3|43084.6|43064.6|1
1638515300000|2021-12-03 07:08:20|43082.4|43062.4|43082.3|43062.3|43087.3|43067.3|43082.3|43062.3|0
1638515310000|2021-12-03 07:08:30|||||||||3
1638515320000|2021-12-03 07:08:40|43079.8|43059.8|43079.8|43059.8|43079.8|43059.8|43079.8|43059.8|0
1638515330000|2021-12-03 07:08:50|43077.3|43057.3|43072.3|43052.3|43077.3|43057.3|43072.3|43052.3|0
1638515350000|2021-12-03 07:09:10|||||||||1
1638515400000|2021-12-03 07:10:00|43077.3|43057.3|43082.3|43062.3|43082.3|43062.3|43077.3|43057.3|2
1638515410000|2021-12-03 07:10:10|43077.3|43057.3|43077.3|43057.3|43077.3|43057.3|43077.1|43057.1|1
1638515420000|2021-12-03 07:10:20|43077.4|43057.4|43082.3|43062.3|43082.3|43062.3|43077.3|43057.3|0
1638515460000|2021-12-03 07:11:00|43082.1|43062.1|43082.3|43062.3|43082.3|43062.3|43082.1|43062.1|1
1638515470000|2021-12-03 07:11:10|43084.6|43064.6|43082.3|43062.3|43084.6|43064.6|43082.3|43062.3|2
1638515480000|2021-12-03 07:11:20|43084.8|43064.8|43084.8|43064.8|43084.8|43064.8|43084.8|43064.8|0
1638515490000|2021-12-03 07:11:30|43087.1|43067.1|43084.8|43064.8|43087.3|43067.3|43084.8|43064.8|0
1638515500000|2021-12-03 07:11:40|43087.3|43067.3|43087.3|43067.3|43087.3|43067.3|43087.3|43067.3|0
1638515520000|2021-12-03 07:12:00|43084.8|43064.8|43082.3|43062.3|43084.8|43064.8|43082.3|43062.3|5
1638515530000|2021-12-03 07:12:10|43084.6|43064.6|43084.6|43064.6|43084.6|43064.6|43084.6|43064.6|0
1638515540000|2021-12-03 07:12:20|43082.3|43062.3|43079.8|43059.8|43082.3|43062.3|43079.8|43059.8|0
1638515560000|2021-12-03 07:12:40|43077.3|43057.3|43077.3|43057.3|43077.3|43057.3|43077.3|43057.3|0
1638515570000|2021-12-03 07:12:50|||||||||1
1638515590000|2021-12-03 07:13:10|43074.9|43054.9|43079.8|43059.8|43079.8|43059.8|43074.8|43054.8|5
1638515630000|2021-12-03 07:13:50|43079.9|43059.9|43079.8|43059.8|43082.3|43062.3|43077.3|43057.3|1
1638515640000|2021-12-03 07:14:00|43077.3|43057.3|43057.3|43037.3|43079.8|43059.8|43057.3|43037.3|9
1638515650000|2021-12-03 07:14:10|43059.9|43039.9|43059.8|43039.8|43062.4|43042.4|43059.8|43039.8|7
1638515660000|2021-12-03 07:14:20|43057.4|43037.4|43044.8|43024.8|43057.4|43037.4|43037.3|43017.3|13
1638515670000|2021-12-03 07:14:30|43047.1|43027.1|43052.3|43032.3|43052.3|43032.3|43047.1|43027.1|3
1638515680000|2021-12-03 07:14:40|43054.8|43034.8|43059.8|43039.8|43059.8|43039.8|43054.8|43034.8|1
1638515690000|2021-12-03 07:14:50|43064.8|43044.8|43067.3|43047.3|43069.8|43049.8|43064.8|43044.8|4
1638515700000|2021-12-03 07:15:00|43069.8|43049.8|43092.3|43072.3|43092.3|43072.3|43069.8|43049.8|3
1638515710000|2021-12-03 07:15:10|43099.8|43079.8|43092.3|43072.3|43099.8|43079.8|43092.3|43072.3|0
1638515720000|2021-12-03 07:15:20|43089.9|43069.9|43097.3|43077.3|43097.3|43077.3|43087.3|43067.3|0
1638515730000|2021-12-03 07:15:30|43094.8|43074.8|43092.3|43072.3|43094.8|43074.8|43092.3|43072.3|0
1638515740000|2021-12-03 07:15:40|43087.5|43067.5|43087.5|43067.5|43087.5|43067.5|43087.5|43067.5|0
1638515750000|2021-12-03 07:15:50|43085.1|43065.1|43082.5|43062.5|43085.1|43065.1|43082.5|43062.5|0
1638515760000|2021-12-03 07:16:00|43087.3|43067.3|43084.8|43064.8|43087.3|43067.3|43079.9|43059.9|1
1638515770000|2021-12-03 07:16:10|43082.3|43062.3|43084.8|43064.8|43084.8|43064.8|43082.3|43062.3|0
1638515780000|2021-12-03 07:16:20|43087.3|43067.3|43089.8|43069.8|43089.8|43069.8|43087.3|43067.3|2
1638515800000|2021-12-03 07:16:40|43092.3|43072.3|43092.3|43072.3|43092.3|43072.3|43092.3|43072.3|0
1638515810000|2021-12-03 07:16:50|43089.6|43069.6|43089.6|43069.6|43089.6|43069.6|43089.6|43069.6|1
1638515830000|2021-12-03 07:17:10|43092.3|43072.3|43092.3|43072.3|43092.3|43072.3|43092.3|43072.3|3
1638515840000|2021-12-03 07:17:20|43089.9|43069.9|43092.3|43072.3|43092.3|43072.3|43089.9|43069.9|0
1638515880000|2021-12-03 07:18:00|43092.4|43072.4|43084.8|43064.8|43094.6|43074.6|43084.8|43064.8|2
1638515900000|2021-12-03 07:18:20|43077.4|43057.4|43077.3|43057.3|43077.4|43057.4|43077.3|43057.3|2
1638515910000|2021-12-03 07:18:30|43074.9|43054.9|43079.9|43059.9|43082.3|43062.3|43074.8|43054.8|3
1638515920000|2021-12-03 07:18:40|43079.8|43059.8|43072.3|43052.3|43079.8|43059.8|43072.3|43052.3|2
1638515930000|2021-12-03 07:18:50|43077.3|43057.3|43072.3|43052.3|43077.3|43057.3|43072.3|43052.3|0
1638515940000|2021-12-03 07:19:00|43077.3|43057.3|43077.3|43057.3|43077.3|43057.3|43077.3|43057.3|0
1638515950000|2021-12-03 07:19:10|43072.3|43052.3|43072.3|43052.3|43072.3|43052.3|43072.3|43052.3|0
1638515970000|2021-12-03 07:19:30|43069.8|43049.8|43072.3|43052.3|43072.3|43052.3|43067.3|43047.3|1
1638515980000|2021-12-03 07:19:40|43074.6|43054.6|43074.6|43054.6|43074.6|43054.6|43074.6|43054.6|0
1638515990000|2021-12-03 07:19:50|43072.3|43052.3|43072.3|43052.3|43077.3|43057.3|43072.3|43052.3|0
1638516000000|2021-12-03 07:20:00|43077.3|43057.3|43084.8|43064.8|43084.8|43064.8|43077.3|43057.3|2
1638516010000|2021-12-03 07:20:10|43087.3|43067.3|43084.9|43064.9|43087.3|43067.3|43084.9|43064.9|3
1638516020000|2021-12-03 07:20:20|43084.8|43064.8|43082.3|43062.3|43087.3|43067.3|43082.3|43062.3|0
1638516030000|2021-12-03 07:20:30|43074.9|43054.9|43074.8|43054.8|43074.9|43054.9|43074.8|43054.8|1
1638516040000|2021-12-03 07:20:40|43072.4|43052.4|43069.8|43049.8|43072.4|43052.4|43069.8|43049.8|2
1638516060000|2021-12-03 07:21:00|43067.4|43047.4|43057.3|43037.3|43067.4|43047.4|43057.3|43037.3|3
1638516070000|2021-12-03 07:21:10|||||||||9
1638516080000|2021-12-03 07:21:20|||||||||9
1638516140000|2021-12-03 07:22:20|||||||||1
1638516150000|2021-12-03 07:22:30|43052.3|43032.3|43052.3|43032.3|43052.3|43032.3|43052.3|43032.3|1
1638516160000|2021-12-03 07:22:40|43047.3|43027.3|43039.8|43019.8|43047.3|43027.3|43039.8|43019.8|7
1638516170000|2021-12-03 07:22:50|43042.1|43022.1|43042.3|43022.3|43042.3|43022.3|43042.1|43022.1|4
1638516190000|2021-12-03 07:23:10|43044.8|43024.8|43044.8|43024.8|43044.8|43024.8|43042.3|43022.3|2
1638516200000|2021-12-03 07:23:20|43047.1|43027.1|43044.8|43024.8|43047.3|43027.3|43044.8|43024.8|0
1638516210000|2021-12-03 07:23:30|43047.3|43027.3|43047.3|43027.3|43047.3|43027.3|43044.8|43024.8|3
1638516220000|2021-12-03 07:23:40|43049.6|43029.6|43047.3|43027.3|43049.8|43029.8|43047.3|43027.3|0
1638516230000|2021-12-03 07:23:50|43049.8|43029.8|43052.3|43032.3|43052.3|43032.3|43047.3|43027.3|1
1638516250000|2021-12-03 07:24:10|43049.8|43029.8|43049.8|43029.8|43049.8|43029.8|43049.8|43029.8|1
1638516260000|2021-12-03 07:24:20|43052.1|43032.1|43047.3|43027.3|43052.3|43032.3|43047.3|43027.3|0
1638516270000|2021-12-03 07:24:30|43047.4|43027.4|43047.3|43027.3|43049.8|43029.8|43047.3|43027.3|0
1638516290000|2021-12-03 07:24:50|43044.8|43024.8|43044.8|43024.8|43044.8|43024.8|43044.8|43024.8|0
1638516300000|2021-12-03 07:25:00|43042.4|43022.4|43044.8|43024.8|43044.8|43024.8|43039.8|43019.8|1
1638516320000|2021-12-03 07:25:20|43044.9|43024.9|43044.8|43024.8|43044.9|43024.9|43044.8|43024.8|0
1638516350000|2021-12-03 07:25:50|43047.3|43027.3|43047.3|43027.3|43047.3|43027.3|43047.3|43027.3|0
1638516360000|2021-12-03 07:26:00|43044.8|43024.8|43047.3|43027.3|43047.3|43027.3|43044.8|43024.8|0
1638516370000|2021-12-03 07:26:10|43049.6|43029.6|43049.8|43029.8|43049.8|43029.8|43049.6|43029.6|1
1638516380000|2021-12-03 07:26:20|43049.9|43029.9|43049.8|43029.8|43049.9|43029.9|43049.8|43029.8|0
1638516390000|2021-12-03 07:26:30|43054.8|43034.8|43054.8|43034.8|43054.8|43034.8|43054.8|43034.8|0
1638516400000|2021-12-03 07:26:40|43054.7|43034.7|43052.2|43032.2|43054.7|43034.7|43052.2|43032.2|0
1638516410000|2021-12-03 07:26:50|43054.7|43034.7|43052.4|43032.4|43054.7|43034.7|43052.4|43032.4|0
1638516420000|2021-12-03 07:27:00|43052.2|43032.2|43052.2|43032.2|43054.7|43034.7|43052.2|43032.2|1
1638516430000|2021-12-03 07:27:10|43054.7|43034.7|43052.2|43032.2|43054.7|43034.7|43052.2|43032.2|0
1638516450000|2021-12-03 07:27:30|43054.6|43034.6|43054.7|43034.7|43054.7|43034.7|43054.6|43034.6|0
1638516460000|2021-12-03 07:27:40|43054.9|43034.9|43057.2|43037.2|43057.2|43037.2|43054.7|43034.7|5
1638516470000|2021-12-03 07:27:50|43054.7|43034.7|43054.7|43034.7|43054.7|43034.7|43052.2|43032.2|1
1638516480000|2021-12-03 07:28:00|43057.2|43037.2|43059.7|43039.7|43059.7|43039.7|43057.2|43037.2|1
1638516490000|2021-12-03 07:28:10|43057.2|43037.2|43057.2|43037.2|43057.2|43037.2|43057.2|43037.2|0
1638516530000|2021-12-03 07:28:50|43059.7|43039.7|43057.2|43037.2|43059.7|43039.7|43057.2|43037.2|0
1638516550000|2021-12-03 07:29:10|43057.4|43037.4|43057.2|43037.2|43057.4|43037.4|43057.2|43037.2|1
1638516570000|2021-12-03 07:29:30|43059.7|43039.7|43072.2|43052.2|43072.2|43052.2|43057.2|43037.2|5
1638516590000|2021-12-03 07:29:50|43082.2|43062.2|43069.9|43049.9|43082.2|43062.2|43069.9|43049.9|5
1638516600000|2021-12-03 07:30:00|43067.5|43047.5|43064.9|43044.9|43067.5|43047.5|43062.2|43042.2|2
1638516610000|2021-12-03 07:30:10|43062.4|43042.4|43057.2|43037.2|43062.4|43042.4|43057.2|43037.2|0
1638516620000|2021-12-03 07:30:20|43062.1|43042.1|43057.2|43037.2|43062.2|43042.2|43057.2|43037.2|0
1638516650000|2021-12-03 07:30:50|43054.9|43034.9|43054.7|43034.7|43054.9|43034.9|43052.4|43032.4|1
1638516660000|2021-12-03 07:31:00|43052.4|43032.4|43054.7|43034.7|43054.7|43034.7|43052.2|43032.2|0
1638516680000|2021-12-03 07:31:20|43052.2|43032.2|43054.7|43034.7|43054.7|43034.7|43052.2|43032.2|0
1638516710000|2021-12-03 07:31:50|43062.2|43042.2|43062.2|43042.2|43062.2|43042.2|43062.2|43042.2|1
1638516720000|2021-12-03 07:32:00|43064.6|43044.6|43074.7|43054.7|43074.7|43054.7|43064.6|43044.6|0
1638516750000|2021-12-03 07:32:30|43077.2|43057.2|43079.6|43059.6|43079.6|43059.6|43077.2|43057.2|0
1638516760000|2021-12-03 07:32:40|43079.7|43059.7|43082.2|43062.2|43082.2|43062.2|43079.7|43059.7|0
1638516780000|2021-12-03 07:33:00|43079.9|43059.9|43079.7|43059.7|43079.9|43059.9|43079.7|43059.7|4
1638516790000|2021-12-03 07:33:10|43079.6|43059.6|43079.6|43059.6|43079.7|43059.7|43077.2|43057.2|0
1638516800000|2021-12-03 07:33:20|43077.2|43057.2|43074.7|43054.7|43077.2|43057.2|43074.7|43054.7|2
1638516820000|2021-12-03 07:33:40|||||||||1
1638516830000|2021-12-03 07:33:50|43077.1|43057.1|43079.6|43059.6|43079.7|43059.7|43077.1|43057.1|0
1638516840000|2021-12-03 07:34:00|43079.7|43059.7|43082.2|43062.2|43084.7|43064.7|43079.7|43059.7|2
1638516850000|2021-12-03 07:34:10|43077.2|43057.2|43079.7|43059.7|43082.1|43062.1|43077.2|43057.2|2
1638516860000|2021-12-03 07:34:20|43082.2|43062.2|43082.2|43062.2|43082.2|43062.2|43082.2|43062.2|0
1638516870000|2021-12-03 07:34:30|||||||||4
1638516890000|2021-12-03 07:34:50|43084.7|43064.7|43084.7|43064.7|43084.7|43064.7|43084.7|43064.7|2
1638516900000|2021-12-03 07:35:00|43087.1|43067.1|43082.2|43062.2|43087.2|43067.2|43082.2|43062.2|3
1638516910000|2021-12-03 07:35:10|43082.4|43062.4|43079.7|43059.7|43082.4|43062.4|43079.7|43059.7|1
1638516920000|2021-12-03 07:35:20|43079.6|43059.6|43072.2|43052.2|43079.6|43059.6|43072.2|43052.2|4
1638516930000|2021-12-03 07:35:30|43074.6|43054.6|43074.7|43054.7|43074.7|43054.7|43072.2|43052.2|1
1638516940000|2021-12-03 07:35:40|43077.2|43057.2|43074.9|43054.9|43077.2|43057.2|43074.9|43054.9|4
1638516950000|2021-12-03 07:35:50|43077.2|43057.2|43077.2|43057.2|43077.2|43057.2|43077.2|43057.2|0
1638516960000|2021-12-03 07:36:00|43082.2|43062.2|43082.2|43062.2|43082.2|43062.2|43082.2|43062.2|1
1638516970000|2021-12-03 07:36:10|43079.9|43059.9|43074.7|43054.7|43079.9|43059.9|43074.7|43054.7|5
1638516980000|2021-12-03 07:36:20|43072.4|43052.4|43072.2|43052.2|43072.4|43052.4|43072.2|43052.2|0
1638516990000|2021-12-03 07:36:30|43069.9|43049.9|43067.2|43047.2|43069.9|43049.9|43067.2|43047.2|2
1638517020000|2021-12-03 07:37:00|||||||||1
1638517030000|2021-12-03 07:37:10|43067.4|43047.4|43069.7|43049.7|43069.7|43049.7|43067.2|43047.2|0
1638517050000|2021-12-03 07:37:30|43074.7|43054.7|43074.7|43054.7|43074.7|43054.7|43074.7|43054.7|0
1638517060000|2021-12-03 07:37:40|43072.2|43052.2|43072.2|43052.2|43072.2|43052.2|43072.2|43052.2|3
1638517080000|2021-12-03 07:38:00|43072.4|43052.4|43087.2|43067.2|43087.2|43067.2|43072.2|43052.2|2
1638517090000|2021-12-03 07:38:10|43092.2|43072.2|43092.2|43072.2|43092.2|43072.2|43092.2|43072.2|3
1638517100000|2021-12-03 07:38:20|43094.7|43074.7|43097.2|43077.2|43097.2|43077.2|43094.7|43074.7|0
1638517110000|2021-12-03 07:38:30|43094.9|43074.9|43097.2|43077.2|43097.2|43077.2|43094.7|43074.7|1
1638517120000|2021-12-03 07:38:40|43102.2|43082.2|43097.4|43077.4|43104.7|43084.7|43097.2|43077.2|3
1638517140000|2021-12-03 07:39:00|43094.9|43074.9|43092.2|43072.2|43094.9|43074.9|43092.2|43072.2|2
1638517150000|2021-12-03 07:39:10|43089.7|43069.7|43089.7|43069.7|43089.7|43069.7|43089.7|43069.7|1
1638517160000|2021-12-03 07:39:20|43087.2|43067.2|43082.2|43062.2|43087.2|43067.2|43082.2|43062.2|0
1638517170000|2021-12-03 07:39:30|43082.1|43062.1|43077.2|43057.2|43082.1|43062.1|43077.2|43057.2|4
1638517180000|2021-12-03 07:39:40|43074.7|43054.7|43074.7|43054.7|43074.7|43054.7|43074.7|43054.7|0
1638517190000|2021-12-03 07:39:50|43069.9|43049.9|43072.2|43052.2|43072.2|43052.2|43069.9|43049.9|2
1638517210000|2021-12-03 07:40:10|||||||||1
1638517220000|2021-12-03 07:40:20|43074.6|43054.6|43072.2|43052.2|43074.7|43054.7|43072.2|43052.2|2
1638517230000|2021-12-03 07:40:30|43074.6|43054.6|43074.6|43054.6|43074.6|43054.6|43074.6|43054.6|2
1638517240000|2021-12-03 07:40:40|43077.1|43057.1|43077.2|43057.2|43077.2|43057.2|43077.1|43057.1|5
1638517250000|2021-12-03 07:40:50|43079.7|43059.7|43082.2|43062.2|43082.2|43062.2|43079.7|43059.7|0
1638517260000|2021-12-03 07:41:00|43087.2|43067.2|43082.2|43062.2|43092.2|43072.2|43082.2|43062.2|5
1638517270000|2021-12-03 07:41:10|43084.7|43064.7|43087.2|43067.2|43087.2|43067.2|43084.7|43064.7|1
1638517280000|2021-12-03 07:41:20|||||||||1
1638517290000|2021-12-03 07:41:30|43084.9|43064.9|43087.2|43067.2|43087.2|43067.2|43084.7|43064.7|4
1638517310000|2021-12-03 07:41:50|43087.4|43067.4|43087.2|43067.2|43087.4|43067.4|43087.2|43067.2|0
1638517350000|2021-12-03 07:42:30|43089.7|43069.7|43089.7|43069.7|43089.7|43069.7|43089.7|43069.7|2
1638517360000|2021-12-03 07:42:40|43087.2|43067.2|43087.2|43067.2|43087.2|43067.2|43087.2|43067.2|0
1638517380000|2021-12-03 07:43:00|43089.7|43069.7|43087.2|43067.2|43089.7|43069.7|43087.2|43067.2|3
1638517390000|2021-12-03 07:43:10|43089.6|43069.6|43089.7|43069.7|43089.7|43069.7|43089.6|43069.6|0
1638517410000|2021-12-03 07:43:30|43087.2|43067.2|43082.2|43062.2|43087.2|43067.2|43082.2|43062.2|4
1638517420000|2021-12-03 07:43:40|43079.9|43059.9|43079.7|43059.7|43079.9|43059.9|43079.7|43059.7|1
1638517430000|2021-12-03 07:43:50|43082.2|43062.2|43082.2|43062.2|43082.2|43062.2|43082.2|43062.2|2
1638517450000|2021-12-03 07:44:10|43077.2|43057.2|43074.7|43054.7|43077.2|43057.2|43074.7|43054.7|3
1638517470000|2021-12-03 07:44:30|43077.2|43057.2|43072.2|43052.2|43077.2|43057.2|43072.2|43052.2|0
1638517480000|2021-12-03 07:44:40|43074.7|43054.7|43074.7|43054.7|43077.2|43057.2|43072.2|43052.2|0
1638517490000|2021-12-03 07:44:50|43077.2|43057.2|43082.2|43062.2|43082.2|43062.2|43077.2|43057.2|4
1638517500000|2021-12-03 07:45:00|43079.7|43059.7|43079.7|43059.7|43079.7|43059.7|43077.2|43057.2|2
1638517510000|2021-12-03 07:45:10|43082.1|43062.1|43082.1|43062.1|43082.1|43062.1|43082.1|43062.1|1
1638517520000|2021-12-03 07:45:20|43079.7|43059.7|43077.2|43057.2|43082.2|43062.2|43077.2|43057.2|0
1638517540000|2021-12-03 07:45:40|43079.7|43059.7|43082.2|43062.2|43082.2|43062.2|43077.2|43057.2|9
1638517550000|2021-12-03 07:45:50|43084.7|43064.7|43087.2|43067.2|43092.1|43072.1|43084.7|43064.7|6
1638517560000|2021-12-03 07:46:00|43089.6|43069.6|43087.2|43067.2|43092.2|43072.2|43087.2|43067.2|5
1638517570000|2021-12-03 07:46:10|43082.2|43062.2|43082.2|43062.2|43082.2|43062.2|43082.2|43062.2|0
1638517580000|2021-12-03 07:46:20|43079.9|43059.9|43082.2|43062.2|43082.2|43062.2|43079.9|43059.9|1
1638517590000|2021-12-03 07:46:30|43084.7|43064.7|43087.2|43067.2|43087.2|43067.2|43084.7|43064.7|0
1638517600000|2021-12-03 07:46:40|||||||||1
1638517610000|2021-12-03 07:46:50|43084.7|43064.7|43087.2|43067.2|43087.2|43067.2|43082.2|43062.2|0
1638517630000|2021-12-03 07:47:10|43084.9|43064.9|43084.7|43064.7|43084.9|43064.9|43079.7|43059.7|1
1638517650000|2021-12-03 07:47:30|43082.4|43062.4|43082.2|43062.2|43084.7|43064.7|43082.2|43062.2|1
1638517660000|2021-12-03 07:47:40|43079.7|43059.7|43079.7|43059.7|43079.9|43059.9|43074.7|43054.7|5
1638517670000|2021-12-03 07:47:50|43077.4|43057.4|43077.2|43057.2|43077.4|43057.4|43075|43055|1
1638517680000|2021-12-03 07:48:00|43077.4|43057.4|43077.4|43057.4|43077.4|43057.4|43077.2|43057.2|0
1638517700000|2021-12-03 07:48:20|43079.7|43059.7|43079.7|43059.7|43079.7|43059.7|43079.7|43059.7|0
1638517710000|2021-12-03 07:48:30|43077.4|43057.4|43077.2|43057.2|43077.4|43057.4|43074.7|43054.7|1
1638517720000|2021-12-03 07:48:40|43079.7|43059.7|43077.2|43057.2|43079.7|43059.7|43077.2|43057.2|2
1638517740000|2021-12-03 07:49:00|43082.2|43062.2|43082.2|43062.2|43082.2|43062.2|43082.2|43062.2|1
1638517750000|2021-12-03 07:49:10|43084.7|43064.7|43084.7|43064.7|43084.7|43064.7|43084.7|43064.7|0
1638517760000|2021-12-03 07:49:20|43082.2|43062.2|43087.2|43067.2|43087.2|43067.2|43082.2|43062.2|0
1638517770000|2021-12-03 07:49:30|43084.7|43064.7|43087.2|43067.2|43087.2|43067.2|43084.7|43064.7|0
1638517780000|2021-12-03 07:49:40|43087.1|43067.1|43087.2|43067.2|43087.2|43067.2|43087.1|43067.1|0
1638517790000|2021-12-03 07:49:50|43084.7|43064.7|43087.2|43067.2|43087.2|43067.2|43084.7|43064.7|0
1638517800000|2021-12-03 07:50:00|43087.1|43067.1|43094.7|43074.7|43094.7|43074.7|43084.7|43064.7|3
1638517810000|2021-12-03 07:50:10|43097.2|43077.2|43097.2|43077.2|43097.2|43077.2|43097.2|43077.2|0
1638517830000|2021-12-03 07:50:30|||||||||1
1638517840000|2021-12-03 07:50:40|43094.9|43074.9|43094.7|43074.7|43094.9|43074.9|43094.7|43074.7|0
1638517850000|2021-12-03 07:50:50|43094.6|43074.6|43089.7|43069.7|43094.6|43074.6|43089.7|43069.7|1
1638517860000|2021-12-03 07:51:00|43092.1|43072.1|43094.7|43074.7|43094.7|43074.7|43092.1|43072.1|1
1638517870000|2021-12-03 07:51:10|43097.2|43077.2|43097.2|43077.2|43099.7|43079.7|43097.2|43077.2|1
1638517880000|2021-12-03 07:51:20|43094.9|43074.9|43097.2|43077.2|43097.4|43077.4|43094.9|43074.9|1
1638517890000|2021-12-03 07:51:30|43099.7|43079.7|43102.2|43082.2|43102.2|43082.2|43099.7|43079.7|3
1638517900000|2021-12-03 07:51:40|43104.6|43084.6|43107.1|43087.1|43107.1|43087.1|43104.6|43084.6|1
1638517910000|2021-12-03 07:51:50|43107.2|43087.2|43132.4|43112.4|43134.5|43114.5|43107.2|43087.2|9
1638517920000|2021-12-03 07:52:00|43132.2|43112.2|43129.7|43109.7|43132.2|43112.2|43129.7|43109.7|0
1638517930000|2021-12-03 07:52:10|43132.1|43112.1|43129.7|43109.7|43132.2|43112.2|43129.7|43109.7|3
1638517940000|2021-12-03 07:52:20|43127.4|43107.4|43134.7|43114.7|43134.7|43114.7|43127.2|43107.2|2
1638517960000|2021-12-03 07:52:40|43129.7|43109.7|43129.7|43109.7|43129.7|43109.7|43129.7|43109.7|2
1638517970000|2021-12-03 07:52:50|43132.2|43112.2|43129.9|43109.9|43134.7|43114.7|43129.9|43109.9|0
1638517980000|2021-12-03 07:53:00|43129.7|43109.7|43127.2|43107.2|43129.7|43109.7|43127.2|43107.2|7
1638517990000|2021-12-03 07:53:10|43129.7|43109.7|43134.6|43114.6|43134.6|43114.6|43129.7|43109.7|5
1638518000000|2021-12-03 07:53:20|43132.1|43112.1|43132.1|43112.1|43132.1|43112.1|43132.1|43112.1|3
1638518020000|2021-12-03 07:53:40|43124.6|43104.6|43124.6|43104.6|43124.6|43104.6|43124.6|43104.6|8
1638518040000|2021-12-03 07:54:00|43124.7|43104.7|43127.1|43107.1|43127.1|43107.1|43124.7|43104.7|1
1638518050000|2021-12-03 07:54:10|43129.7|43109.7|43129.7|43109.7|43129.7|43109.7|43129.7|43109.7|5
1638518060000|2021-12-03 07:54:20|43132.2|43112.2|43132.2|43112.2|43132.2|43112.2|43132.2|43112.2|0
1638518070000|2021-12-03 07:54:30|43134.6|43114.6|43134.7|43114.7|43134.7|43114.7|43134.6|43114.6|1
1638518080000|2021-12-03 07:54:40|43137.2|43117.2|43137.2|43117.2|43137.2|43117.2|43137.2|43117.2|0
1638518090000|2021-12-03 07:54:50|43139.7|43119.7|43139.7|43119.7|43139.7|43119.7|43139.7|43119.7|2
1638518100000|2021-12-03 07:55:00|43142.2|43122.2|43142.2|43122.2|43142.2|43122.2|43142.2|43122.2|2
1638518110000|2021-12-03 07:55:10|43139.6|43119.6|43137.2|43117.2|43142.2|43122.2|43137.2|43117.2|6
1638518120000|2021-12-03 07:55:20|43142|43122|43142.2|43122.2|43142.2|43122.2|43142|43122|0
1638518130000|2021-12-03 07:55:30|||||||||1
1638518140000|2021-12-03 07:55:40|43144.6|43124.6|43147.2|43127.2|43149.7|43129.7|43144.6|43124.6|9
1638518150000|2021-12-03 07:55:50|43152.1|43132.1|43157.2|43137.2|43157.2|43137.2|43149.7|43129.7|6
1638518160000|2021-12-03 07:56:00|43159.7|43139.7|43152.2|43132.2|43162.2|43142.2|43149.7|43129.7|16
1638518180000|2021-12-03 07:56:20|43152.4|43132.4|43152.4|43132.4|43154.7|43134.7|43152.2|43132.2|0
1638518190000|2021-12-03 07:56:30|43152.2|43132.2|43144.9|43124.9|43152.2|43132.2|43144.9|43124.9|2
1638518200000|2021-12-03 07:56:40|43147.2|43127.2|43142.4|43122.4|43147.2|43127.2|43142.4|43122.4|0
1638518210000|2021-12-03 07:56:50|43144.7|43124.7|43142.4|43122.4|43144.7|43124.7|43142.4|43122.4|1
1638518220000|2021-12-03 07:57:00|43139.7|43119.7|43142.2|43122.2|43142.2|43122.2|43134.7|43114.7|4
1638518230000|2021-12-03 07:57:10|43139.7|43119.7|43142.2|43122.2|43142.2|43122.2|43139.7|43119.7|0
1638518240000|2021-12-03 07:57:20|43139.9|43119.9|43142.2|43122.2|43142.2|43122.2|43139.7|43119.7|0
1638518250000|2021-12-03 07:57:30|43139.7|43119.7|43144.9|43124.9|43144.9|43124.9|43137.2|43117.2|6
1638518260000|2021-12-03 07:57:40|43144.7|43124.7|43147.2|43127.2|43152.2|43132.2|43144.7|43124.7|2
1638518270000|2021-12-03 07:57:50|43144.9|43124.9|43142.4|43122.4|43144.9|43124.9|43142.4|43122.4|0
1638518280000|2021-12-03 07:58:00|43142.2|43122.2|43142.2|43122.2|43142.2|43122.2|43142.2|43122.2|1
1638518290000|2021-12-03 07:58:10|43144.6|43124.6|43149.7|43129.7|43149.7|43129.7|43144.6|43124.6|2
1638518300000|2021-12-03 07:58:20|43147.2|43127.2|43149.7|43129.7|43152.2|43132.2|43147.2|43127.2|1
1638518330000|2021-12-03 07:58:50|43147.2|43127.2|43154.7|43134.7|43154.7|43134.7|43147.2|43127.2|6
1638518350000|2021-12-03 07:59:10|43157.2|43137.2|43157.2|43137.2|43157.2|43137.2|43157.2|43137.2|2
1638518370000|2021-12-03 07:59:30|43159.6|43139.6|43159.7|43139.7|43159.7|43139.7|43157.4|43137.4|1
1638518380000|2021-12-03 07:59:40|43157.2|43137.2|43157.2|43137.2|43159.6|43139.6|43157.2|43137.2|2
1638518390000|2021-12-03 07:59:50|43154.7|43134.7|43189.7|43169.7|43189.7|43169.7|43154.7|43134.7|4
1638518400000|2021-12-03 08:00:00|43192.2|43172.2|43182.2|43162.2|43202.1|43182.1|43177.4|43157.4|20
1638518410000|2021-12-03 08:00:10|43184.7|43164.7|43169.7|43149.7|43184.7|43164.7|43167.2|43147.2|13
1638518420000|2021-12-03 08:00:20|43169.6|43149.6|43159.7|43139.7|43169.6|43149.6|43159.6|43139.6|4
1638518430000|2021-12-03 08:00:30|43157.2|43137.2|43159.6|43139.6|43159.6|43139.6|43154.7|43134.7|4
1638518440000|2021-12-03 08:00:40|43162|43142|43164.6|43144.6|43167|43147|43162|43142|1
1638518450000|2021-12-03 08:00:50|43167.1|43147.1|43187.1|43167.1|43187.1|43167.1|43167.1|43147.1|10
1638518460000|2021-12-03 08:01:00|43189.6|43169.6|43197.1|43177.1|43197.1|43177.1|43189.6|43169.6|6
1638518470000|2021-12-03 08:01:10|43197.2|43177.2|43192.2|43172.2|43197.2|43177.2|43192.2|43172.2|2
1638518480000|2021-12-03 08:01:20|43189.6|43169.6|43182.2|43162.2|43189.6|43169.6|43182.2|43162.2|4
1638518490000|2021-12-03 08:01:30|43184.6|43164.6|43192.2|43172.2|43192.2|43172.2|43184.6|43164.6|2
1638518500000|2021-12-03 08:01:40|43194.6|43174.6|43199.7|43179.7|43199.9|43179.9|43192.2|43172.2|3
1638518510000|2021-12-03 08:01:50|43202.2|43182.2|43202.2|43182.2|43202.2|43182.2|43202.2|43182.2|7
1638518520000|2021-12-03 08:02:00|43204.7|43184.7|43202.2|43182.2|43204.7|43184.7|43199.7|43179.7|3
1638518530000|2021-12-03 08:02:10|43204.7|43184.7|43219.7|43199.7|43224.7|43204.7|43204.7|43184.7|9
1638518540000|2021-12-03 08:02:20|43214.7|43194.7|43212.2|43192.2|43214.7|43194.7|43212.2|43192.2|1
1638518550000|2021-12-03 08:02:30|||||||||1
1638518560000|2021-12-03 08:02:40|43209.7|43189.7|43204.7|43184.7|43209.7|43189.7|43202.2|43182.2|4
1638518570000|2021-12-03 08:02:50|43202.4|43182.4|43187.2|43167.2|43202.4|43182.4|43187.2|43167.2|10
1638518580000|2021-12-03 08:03:00|43184.7|43164.7|43192.2|43172.2|43192.2|43172.2|43182.2|43162.2|1
1638518600000|2021-12-03 08:03:20|43187.2|43167.2|43192.2|43172.2|43192.2|43172.2|43187.2|43167.2|0
1638518610000|2021-12-03 08:03:30|43194.7|43174.7|43199.7|43179.7|43199.7|43179.7|43194.7|43174.7|1
1638518620000|2021-12-03 08:03:40|43202.2|43182.2|43202.2|43182.2|43204.7|43184.7|43202.2|43182.2|1
1638518630000|2021-12-03 08:03:50|43197.1|43177.1|43197.1|43177.1|43197.1|43177.1|43197.1|43177.1|4
1638518640000|2021-12-03 08:04:00|43192.4|43172.4|43192.2|43172.2|43192.4|43172.4|43189.7|43169.7|3
1638518650000|2021-12-03 08:04:10|43197.2|43177.2|43202.2|43182.2|43202.2|43182.2|43197.2|43177.2|1
1638518660000|2021-12-03 08:04:20|43199.7|43179.7|43197.2|43177.2|43199.7|43179.7|43197.2|43177.2|2
1638518670000|2021-12-03 08:04:30|43199.6|43179.6|43199.7|43179.7|43199.7|43179.7|43194.9|43174.9|0
1638518680000|2021-12-03 08:04:40|43197.2|43177.2|43197.2|43177.2|43197.4|43177.4|43197.2|43177.2|1
1638518690000|2021-12-03 08:04:50|43199.6|43179.6|43207.2|43187.2|43207.2|43187.2|43199.6|43179.6|8
1638518700000|2021-12-03 08:05:00|43212.2|43192.2|43219.7|43199.7|43219.7|43199.7|43212.2|43192.2|6
1638518710000|2021-12-03 08:05:10|43217.2|43197.2|43217.2|43197.2|43219.6|43199.6|43217.2|43197.2|4
1638518720000|2021-12-03 08:05:20|43214.9|43194.9|43222.2|43202.2|43222.2|43202.2|43204.9|43184.9|7
1638518730000|2021-12-03 08:05:30|43224.7|43204.7|43222.2|43202.2|43227.2|43207.2|43222.2|43202.2|7
1638518740000|2021-12-03 08:05:40|43214.9|43194.9|43217.2|43197.2|43217.2|43197.2|43214.9|43194.9|2
1638518750000|2021-12-03 08:05:50|43214.7|43194.7|43214.7|43194.7|43214.9|43194.9|43214.7|43194.7|3
1638518760000|2021-12-03 08:06:00|43212.2|43192.2|43209.6|43189.6|43212.2|43192.2|43207.2|43187.2|7
1638518770000|2021-12-03 08:06:10|43209.7|43189.7|43202.2|43182.2|43209.7|43189.7|43202.2|43182.2|4
1638518780000|2021-12-03 08:06:20|43199.9|43179.9|43197.4|43177.4|43199.9|43179.9|43197.4|43177.4|0
1638518790000|2021-12-03 08:06:30|43197.2|43177.2|43197.2|43177.2|43197.2|43177.2|43197.2|43177.2|1
1638518800000|2021-12-03 08:06:40|43194.7|43174.7|43197.2|43177.2|43197.2|43177.2|43194.7|43174.7|0
1638518830000|2021-12-03 08:07:10|43199.7|43179.7|43202.2|43182.2|43202.2|43182.2|43199.7|43179.7|11
1638518840000|2021-12-03 08:07:20|43204.7|43184.7|43214.6|43194.6|43214.6|43194.6|43204.7|43184.7|2
1638518850000|2021-12-03 08:07:30|43214.7|43194.7|43214.7|43194.7|43217.2|43197.2|43214.7|43194.7|2
1638518860000|2021-12-03 08:07:40|43217.2|43197.2|43212.2|43192.2|43217.2|43197.2|43212.2|43192.2|0
1638518870000|2021-12-03 08:07:50|43214.7|43194.7|43212.2|43192.2|43217.2|43197.2|43212.2|43192.2|0
1638518880000|2021-12-03 08:08:00|43224.6|43204.6|43229.5|43209.5|43229.5|43209.5|43224.6|43204.6|4
1638518890000|2021-12-03 08:08:10|43229.7|43209.7|43227.2|43207.2|43229.7|43209.7|43227.2|43207.2|3
1638518910000|2021-12-03 08:08:30|||||||||3
1638518930000|2021-12-03 08:08:50|||||||||7
1638518940000|2021-12-03 08:09:00|43232.1|43212.1|43242.2|43222.2|43247|43227|43232.1|43212.1|12
1638518960000|2021-12-03 08:09:20|||||||||1
1638518970000|2021-12-03 08:09:30|43244.7|43224.7|43244.7|43224.7|43244.7|43224.7|43244.7|43224.7|4
1638518980000|2021-12-03 08:09:40|43242.2|43222.2|43242.2|43222.2|43242.2|43222.2|43242.2|43222.2|2
1638518990000|2021-12-03 08:09:50|43239.7|43219.7|43234.7|43214.7|43239.7|43219.7|43234.7|43214.7|3
1638519000000|2021-12-03 08:10:00|43239.7|43219.7|43244.7|43224.7|43247.2|43227.2|43239.7|43219.7|4
1638519010000|2021-12-03 08:10:10|43244.6|43224.6|43244.6|43224.6|43244.6|43224.6|43244.6|43224.6|0
1638519020000|2021-12-03 08:10:20|43239.7|43219.7|43242.2|43222.2|43242.2|43222.2|43239.7|43219.7|2
1638519030000|2021-12-03 08:10:30|43239.9|43219.9|43242.1|43222.1|43242.2|43222.2|43237.2|43217.2|7
1638519040000|2021-12-03 08:10:40|43237.2|43217.2|43232.2|43212.2|43237.2|43217.2|43232.2|43212.2|0
1638519050000|2021-12-03 08:10:50|43234.6|43214.6|43237.2|43217.2|43237.2|43217.2|43234.6|43214.6|1
1638519060000|2021-12-03 08:11:00|43234.7|43214.7|43232.2|43212.2|43234.7|43214.7|43229.7|43209.7|2
1638519070000|2021-12-03 08:11:10|43229.9|43209.9|43222.2|43202.2|43229.9|43209.9|43222.2|43202.2|5
1638519080000|2021-12-03 08:11:20|||||||||2
1638519090000|2021-12-03 08:11:30|43219.7|43199.7|43214.7|43194.7|43219.7|43199.7|43214.7|43194.7|1
1638519100000|2021-12-03 08:11:40|43212.2|43192.2|43209.7|43189.7|43212.2|43192.2|43207.2|43187.2|2
1638519110000|2021-12-03 08:11:50|43212.2|43192.2|43212.2|43192.2|43212.2|43192.2|43212.2|43192.2|3
1638519120000|2021-12-03 08:12:00|43214.6|43194.6|43222.2|43202.2|43222.2|43202.2|43214.6|43194.6|2
1638519140000|2021-12-03 08:12:20|||||||||1
1638519150000|2021-12-03 08:12:30|43219.9|43199.9|43219.7|43199.7|43222.2|43202.2|43217.2|43197.2|0
1638519160000|2021-12-03 08:12:40|43222.1|43202.1|43224.7|43204.7|43224.7|43204.7|43222.1|43202.1|0
1638519170000|2021-12-03 08:12:50|43229.7|43209.7|43234.7|43214.7|43234.7|43214.7|43229.7|43209.7|4
1638519180000|2021-12-03 08:13:00|43237.2|43217.2|43244.7|43224.7|43244.7|43224.7|43237.2|43217.2|3
1638519200000|2021-12-03 08:13:20|43247.2|43227.2|43247.3|43227.3|43249.7|43229.7|43247.2|43227.2|3
1638519210000|2021-12-03 08:13:30|43249.8|43229.8|43249.8|43229.8|43249.8|43229.8|43249.8|43229.8|0
1638519220000|2021-12-03 08:13:40|43247.3|43227.3|43249.8|43229.8|43249.8|43229.8|43247.3|43227.3|1
1638519230000|2021-12-03 08:13:50|43264.7|43244.7|43267.2|43247.2|43267.2|43247.2|43264.6|43244.6|3
1638519240000|2021-12-03 08:14:00|43267.3|43247.3|43269.7|43249.7|43269.7|43249.7|43264.7|43244.7|3
1638519250000|2021-12-03 08:14:10|43267.2|43247.2|43272.2|43252.2|43272.2|43252.2|43267.2|43247.2|11
1638519260000|2021-12-03 08:14:20|||||||||1
1638519270000|2021-12-03 08:14:30|43274.6|43254.6|43279.7|43259.7|43282.2|43262.2|43274.6|43254.6|13
1638519280000|2021-12-03 08:14:40|43282.2|43262.2|43277.2|43257.2|43282.2|43262.2|43277.2|43257.2|2
1638519300000|2021-12-03 08:15:00|43279.6|43259.6|43282.2|43262.2|43282.2|43262.2|43279.6|43259.6|5
1638519310000|2021-12-03 08:15:10|43279.8|43259.8|43287.2|43267.2|43289.7|43269.7|43279.7|43259.7|9
1638519330000|2021-12-03 08:15:30|43289.7|43269.7|43284.7|43264.7|43289.7|43269.7|43284.7|43264.7|4
1638519340000|2021-12-03 08:15:40|||||||||1
1638519370000|2021-12-03 08:16:10|43284.8|43264.8|43287.2|43267.2|43287.2|43267.2|43284.7|43264.7|4
1638519380000|2021-12-03 08:16:20|43274.8|43254.8|43272.3|43252.3|43274.8|43254.8|43272.3|43252.3|6
1638519390000|2021-12-03 08:16:30|43274.8|43254.8|43272.2|43252.2|43274.8|43254.8|43272.2|43252.2|6
1638519400000|2021-12-03 08:16:40|43274.6|43254.6|43282.2|43262.2|43282.2|43262.2|43274.6|43254.6|3
1638519420000|2021-12-03 08:17:00|43287.2|43267.2|43287.2|43267.2|43287.2|43267.2|43287.2|43267.2|3
1638519430000|2021-12-03 08:17:10|43289.7|43269.7|43294.7|43274.7|43294.7|43274.7|43289.7|43269.7|1
1638519440000|2021-12-03 08:17:20|43297.1|43277.1|43297.2|43277.2|43297.2|43277.2|43297.1|43277.1|0
1638519450000|2021-12-03 08:17:30|43299.7|43279.7|43299.7|43279.7|43299.7|43279.7|43299.7|43279.7|3
1638519460000|2021-12-03 08:17:40|43297.3|43277.3|43307.3|43287.3|43319.8|43299.8|43297.2|43277.2|4
1638519470000|2021-12-03 08:17:50|43307.2|43287.2|43297.2|43277.2|43307.2|43287.2|43297.2|43277.2|12
1638519480000|2021-12-03 08:18:00|||||||||4
1638519490000|2021-12-03 08:18:10|43292.2|43272.2|43317.2|43297.2|43317.2|43297.2|43292.2|43272.2|9
1638519500000|2021-12-03 08:18:20|43312.2|43292.2|43317.2|43297.2|43317.2|43297.2|43309.7|43289.7|12
1638519510000|2021-12-03 08:18:30|43319.6|43299.6|43329.7|43309.7|43332|43312|43319.6|43299.6|12
1638519520000|2021-12-03 08:18:40|43332.1|43312.1|43332.2|43312.2|43339.6|43319.6|43332.1|43312.1|17
1638519530000|2021-12-03 08:18:50|43332.1|43312.1|43332.1|43312.1|43334.7|43314.7|43332.1|43312.1|3
1638519540000|2021-12-03 08:19:00|43334.6|43314.6|43327.2|43307.2|43334.6|43314.6|43327.2|43307.2|7
1638519550000|2021-12-03 08:19:10|43329.7|43309.7|43332.2|43312.2|43332.2|43312.2|43329.7|43309.7|1
1638519560000|2021-12-03 08:19:20|43327.2|43307.2|43327.2|43307.2|43327.2|43307.2|43327.2|43307.2|6
1638519570000|2021-12-03 08:19:30|43329.6|43309.6|43332.2|43312.2|43332.2|43312.2|43329.6|43309.6|4
1638519580000|2021-12-03 08:19:40|43327.2|43307.2|43324.8|43304.8|43327.2|43307.2|43324.8|43304.8|6
1638519590000|2021-12-03 08:19:50|43324.7|43304.7|43324.8|43304.8|43324.8|43304.8|43322.2|43302.2|10
1638519600000|2021-12-03 08:20:00|43329.6|43309.6|43329.7|43309.7|43329.7|43309.7|43327.2|43307.2|3
1638519610000|2021-12-03 08:20:10|43327.3|43307.3|43347.2|43327.2|43347.2|43327.2|43327.2|43307.2|12
1638519620000|2021-12-03 08:20:20|43362.2|43342.2|43364.7|43344.7|43364.7|43344.7|43359.8|43339.8|9
1638519630000|2021-12-03 08:20:30|43362.2|43342.2|43362.2|43342.2|43362.2|43342.2|43362.2|43342.2|5
1638519640000|2021-12-03 08:20:40|43359.8|43339.8|43362.2|43342.2|43362.2|43342.2|43357.2|43337.2|8
1638519650000|2021-12-03 08:20:50|43357.5|43337.5|43354.7|43334.7|43357.5|43337.5|43354.7|43334.7|6
1638519660000|2021-12-03 08:21:00|43354.6|43334.6|43342.2|43322.2|43354.6|43334.6|43342.2|43322.2|9
1638519670000|2021-12-03 08:21:10|43342.1|43322.1|43342.1|43322.1|43342.1|43322.1|43337.2|43317.2|7
1638519680000|2021-12-03 08:21:20|43339.7|43319.7|43342.2|43322.2|43342.2|43322.2|43339.7|43319.7|6
1638519690000|2021-12-03 08:21:30|43344.7|43324.7|43347.2|43327.2|43349.7|43329.7|43344.7|43324.7|5
1638519700000|2021-12-03 08:21:40|||||||||5
1638519710000|2021-12-03 08:21:50|43344.8|43324.8|43344.6|43324.6|43344.8|43324.8|43344.6|43324.6|1
1638519720000|2021-12-03 08:22:00|43344.7|43324.7|43347.2|43327.2|43347.2|43327.2|43344.6|43324.6|8
1638519730000|2021-12-03 08:22:10|43344.7|43324.7|43344.6|43324.6|43344.7|43324.7|43344.6|43324.6|5
1638519740000|2021-12-03 08:22:20|43344.7|43324.7|43344.7|43324.7|43344.7|43324.7|43344.7|43324.7|0
1638519760000|2021-12-03 08:22:40|43349.7|43329.7|43349.7|43329.7|43349.7|43329.7|43349.7|43329.7|1
1638519770000|2021-12-03 08:22:50|43352.2|43332.2|43354.7|43334.7|43354.7|43334.7|43352.2|43332.2|0
1638519780000|2021-12-03 08:23:00|43357.1|43337.1|43357.2|43337.2|43357.2|43337.2|43354.7|43334.7|6
1638519790000|2021-12-03 08:23:10|||||||||3
1638519800000|2021-12-03 08:23:20|43354.8|43334.8|43357.1|43337.1|43357.2|43337.2|43354.7|43334.7|1
1638519810000|2021-12-03 08:23:30|43354.7|43334.7|43357.2|43337.2|43357.2|43337.2|43352.2|43332.2|3
1638519820000|2021-12-03 08:23:40|43352.3|43332.3|43349.7|43329.7|43352.3|43332.3|43349.7|43329.7|0
1638519830000|2021-12-03 08:23:50|43352.1|43332.1|43357.5|43337.5|43362.2|43342.2|43349.7|43329.7|8
1638519840000|2021-12-03 08:24:00|43357.2|43337.2|43367.2|43347.2|43367.2|43347.2|43357.2|43337.2|7
1638519850000|2021-12-03 08:24:10|43369.7|43349.7|43382.2|43362.2|43382.3|43362.3|43369.7|43349.7|12
1638519860000|2021-12-03 08:24:20|43379.8|43359.8|43382.2|43362.2|43382.2|43362.2|43379.8|43359.8|2
1638519870000|2021-12-03 08:24:30|43379.8|43359.8|43372.2|43352.2|43379.8|43359.8|43372.2|43352.2|4
1638519880000|2021-12-03 08:24:40|43372.1|43352.1|43372.1|43352.1|43372.1|43352.1|43372.1|43352.1|0
1638519890000|2021-12-03 08:24:50|43372|43352|43369.7|43349.7|43372|43352|43367.1|43347.1|3
1638519900000|2021-12-03 08:25:00|43372.2|43352.2|43377.2|43357.2|43377.2|43357.2|43372.2|43352.2|6
1638519910000|2021-12-03 08:25:10|43379.7|43359.7|43382.2|43362.2|43382.2|43362.2|43377.2|43357.2|0
1638519920000|2021-12-03 08:25:20|||||||||3
1638519930000|2021-12-03 08:25:30|43379.7|43359.7|43382.1|43362.1|43382.1|43362.1|43379.7|43359.7|0
1638519940000|2021-12-03 08:25:40|43374.7|43354.7|43384.5|43364.5|43384.5|43364.5|43374.7|43354.7|4
1638519950000|2021-12-03 08:25:50|43382.1|43362.1|43377.2|43357.2|43384.6|43364.6|43377.2|43357.2|3
1638519960000|2021-12-03 08:26:00|43372.3|43352.3|43367.1|43347.1|43372.3|43352.3|43367.1|43347.1|4
1638519970000|2021-12-03 08:26:10|43362.2|43342.2|43362.1|43342.1|43364.7|43344.7|43362.1|43342.1|6
1638519980000|2021-12-03 08:26:20|43362.2|43342.2|43367.1|43347.1|43367.1|43347.1|43362.1|43342.1|2
1638519990000|2021-12-03 08:26:30|43369.5|43349.5|43364.6|43344.6|43372|43352|43364.6|43344.6|6
1638520000000|2021-12-03 08:26:40|43367.1|43347.1|43362.1|43342.1|43367.1|43347.1|43362.1|43342.1|1
1638520010000|2021-12-03 08:26:50|43359.6|43339.6|43354.6|43334.6|43359.6|43339.6|43354.6|43334.6|8
1638520020000|2021-12-03 08:27:00|43354.7|43334.7|43357.1|43337.1|43359.6|43339.6|43354.7|43334.7|4
1638520030000|2021-12-03 08:27:10|43354.6|43334.6|43349.6|43329.6|43354.6|43334.6|43349.6|43329.6|7
1638520040000|2021-12-03 08:27:20|43347.2|43327.2|43349.6|43329.6|43349.6|43329.6|43347.2|43327.2|4
1638520050000|2021-12-03 08:27:30|43347.1|43327.1|43342.1|43322.1|43347.1|43327.1|43342.1|43322.1|8
1638520060000|2021-12-03 08:27:40|43339.6|43319.6|43339.6|43319.6|43339.6|43319.6|43339.6|43319.6|1
1638520080000|2021-12-03 08:28:00|43342.1|43322.1|43342.1|43322.1|43344.5|43324.5|43342.1|43322.1|2
1638520090000|2021-12-03 08:28:10|43339.7|43319.7|43339.6|43319.6|43339.7|43319.7|43337.1|43317.1|8
1638520100000|2021-12-03 08:28:20|43332.1|43312.1|43332.1|43312.1|43332.1|43312.1|43332.1|43312.1|4
1638520110000|2021-12-03 08:28:30|43329.6|43309.6|43329.7|43309.7|43332.1|43312.1|43329.6|43309.6|1
1638520120000|2021-12-03 08:28:40|43329.6|43309.6|43322.1|43302.1|43332.1|43312.1|43319.7|43299.7|8
1638520130000|2021-12-03 08:28:50|43324.6|43304.6|43312.1|43292.1|43327.1|43307.1|43312.1|43292.1|18
1638520140000|2021-12-03 08:29:00|43307.1|43287.1|43322.1|43302.1|43324.5|43304.5|43307.1|43287.1|15
1638520150000|2021-12-03 08:29:10|43324.5|43304.5|43327.2|43307.2|43329.5|43309.5|43324.5|43304.5|3
1638520160000|2021-12-03 08:29:20|43327.1|43307.1|43319.5|43299.5|43327.1|43307.1|43314.6|43294.6|7
1638520170000|2021-12-03 08:29:30|43319.6|43299.6|43322|43302|43322|43302|43317.1|43297.1|1
1638520180000|2021-12-03 08:29:40|43319.6|43299.6|43319.6|43299.6|43319.6|43299.6|43319.6|43299.6|1
1638520190000|2021-12-03 08:29:50|43314.6|43294.6|43314.6|43294.6|43314.6|43294.6|43314.6|43294.6|5
1638520200000|2021-12-03 08:30:00|43312.1|43292.1|43312.1|43292.1|43312.2|43292.2|43302.2|43282.2|12
1638520210000|2021-12-03 08:30:10|43307.1|43287.1|43297|43277|43307.1|43287.1|43297|43277|7
1638520220000|2021-12-03 08:30:20|43292.1|43272.1|43284.6|43264.6|43292.1|43272.1|43284.6|43264.6|6
1638520230000|2021-12-03 08:30:30|43287.1|43267.1|43284.5|43264.5|43287.1|43267.1|43282.1|43262.1|4
1638520240000|2021-12-03 08:30:40|43284.6|43264.6|43257.1|43237.1|43284.6|43264.6|43257.1|43237.1|7
1638520250000|2021-12-03 08:30:50|43254.7|43234.7|43257.1|43237.1|43259.6|43239.6|43254.7|43234.7|11
1638520260000|2021-12-03 08:31:00|43252.2|43232.2|43252.1|43232.1|43252.2|43232.2|43252.1|43232.1|7
1638520270000|2021-12-03 08:31:10|43249.7|43229.7|43252.2|43232.2|43252.2|43232.2|43249.7|43229.7|4
1638520280000|2021-12-03 08:31:20|43249.8|43229.8|43249.7|43229.7|43249.8|43229.8|43247.2|43227.2|6
1638520290000|2021-12-03 08:31:30|43252.1|43232.1|43249.7|43229.7|43252.1|43232.1|43244.8|43224.8|5
1638520300000|2021-12-03 08:31:40|43247.3|43227.3|43244.6|43224.6|43247.3|43227.3|43244.6|43224.6|7
1638520310000|2021-12-03 08:31:50|43237.2|43217.2|43232.2|43212.2|43237.2|43217.2|43232.2|43212.2|4
1638520320000|2021-12-03 08:32:00|43234.7|43214.7|43244.7|43224.7|43244.7|43224.7|43234.7|43214.7|5
1638520330000|2021-12-03 08:32:10|43242.3|43222.3|43262.2|43242.2|43262.2|43242.2|43242.2|43222.2|17
1638520340000|2021-12-03 08:32:20|||||||||4
1638520350000|2021-12-03 08:32:30|||||||||2
1638520360000|2021-12-03 08:32:40|43259.7|43239.7|43252.2|43232.2|43259.7|43239.7|43249.7|43229.7|2
1638520370000|2021-12-03 08:32:50|43254.6|43234.6|43257.2|43237.2|43257.2|43237.2|43254.6|43234.6|9
1638520380000|2021-12-03 08:33:00|43254.6|43234.6|43257.2|43237.2|43257.2|43237.2|43252.2|43232.2|3
1638520390000|2021-12-03 08:33:10|43254.6|43234.6|43239.8|43219.8|43254.6|43234.6|43239.8|43219.8|5
1638520400000|2021-12-03 08:33:20|43237.2|43217.2|43232.3|43212.3|43237.2|43217.2|43232.3|43212.3|3
1638520410000|2021-12-03 08:33:30|43227.3|43207.3|43227.2|43207.2|43232.2|43212.2|43227.2|43207.2|1
1638520420000|2021-12-03 08:33:40|43219.7|43199.7|43219.7|43199.7|43219.7|43199.7|43219.7|43199.7|0
1638520430000|2021-12-03 08:33:50|43219.8|43199.8|43222.2|43202.2|43222.2|43202.2|43219.7|43199.7|3
1638520440000|2021-12-03 08:34:00|43224.7|43204.7|43232.2|43212.2|43232.2|43212.2|43224.7|43204.7|6
1638520450000|2021-12-03 08:34:10|43229.6|43209.6|43227.2|43207.2|43232.2|43212.2|43227.2|43207.2|1
1638520460000|2021-12-03 08:34:20|43232.2|43212.2|43239.5|43219.5|43239.5|43219.5|43232.2|43212.2|4
1638520470000|2021-12-03 08:34:30|43241.9|43221.9|43242.2|43222.2|43242.2|43222.2|43239.7|43219.7|4
1638520480000|2021-12-03 08:34:40|43244.7|43224.7|43242.2|43222.2|43244.7|43224.7|43242.2|43222.2|0
1638520500000|2021-12-03 08:35:00|43244.6|43224.6|43234.7|43214.7|43247.2|43227.2|43234.7|43214.7|2
1638520510000|2021-12-03 08:35:10|43237.1|43217.1|43237.2|43217.2|43237.2|43217.2|43237.1|43217.1|7
1638520520000|2021-12-03 08:35:20|43239.7|43219.7|43242.2|43222.2|43242.2|43222.2|43237.2|43217.2|0
1638520530000|2021-12-03 08:35:30|43242.1|43222.1|43247.2|43227.2|43247.2|43227.2|43242.1|43222.1|5
1638520540000|2021-12-03 08:35:40|43257.1|43237.1|43267.2|43247.2|43267.2|43247.2|43257.1|43237.1|5
1638520550000|2021-12-03 08:35:50|||||||||1
1638520570000|2021-12-03 08:36:10|43269.6|43249.6|43269.6|43249.6|43269.6|43249.6|43269.6|43249.6|0
1638520580000|2021-12-03 08:36:20|43269.7|43249.7|43267.1|43247.1|43269.7|43249.7|43267.1|43247.1|3
1638520610000|2021-12-03 08:36:50|43264.7|43244.7|43247.2|43227.2|43264.7|43244.7|43247.2|43227.2|11
1638520620000|2021-12-03 08:37:00|43244.8|43224.8|43244.7|43224.7|43244.8|43224.8|43244.7|43224.7|1
1638520630000|2021-12-03 08:37:10|43242.3|43222.3|43239.7|43219.7|43242.3|43222.3|43239.7|43219.7|1
1638520640000|2021-12-03 08:37:20|43237.3|43217.3|43237.2|43217.2|43237.3|43217.3|43237.2|43217.2|2
1638520650000|2021-12-03 08:37:30|43247.1|43227.1|43247.2|43227.2|43247.2|43227.2|43247.1|43227.1|4
1638520660000|2021-12-03 08:37:40|||||||||2
1638520670000|2021-12-03 08:37:50|43244.7|43224.7|43244.7|43224.7|43244.7|43224.7|43244.7|43224.7|1
1638520690000|2021-12-03 08:38:10|43247.1|43227.1|43247.2|43227.2|43247.2|43227.2|43247.1|43227.1|2
1638520700000|2021-12-03 08:38:20|43249.7|43229.7|43249.7|43229.7|43249.7|43229.7|43249.7|43229.7|1
1638520710000|2021-12-03 08:38:30|43247.3|43227.3|43247.2|43227.2|43249.6|43229.6|43247.2|43227.2|0
1638520720000|2021-12-03 08:38:40|43249.6|43229.6|43249.7|43229.7|43249.7|43229.7|43249.6|43229.6|0
1638520730000|2021-12-03 08:38:50|||||||||1
1638520740000|2021-12-03 08:39:00|43252.2|43232.2|43252.2|43232.2|43252.2|43232.2|43252.2|43232.2|3
1638520750000|2021-12-03 08:39:10|43257.2|43237.2|43257.2|43237.2|43257.2|43237.2|43257.2|43237.2|2
1638520760000|2021-12-03 08:39:20|43254.8|43234.8|43254.7|43234.7|43254.8|43234.8|43254.7|43234.7|2
1638520780000|2021-12-03 08:39:40|43257.2|43237.2|43257.2|43237.2|43257.2|43237.2|43257.2|43237.2|1
1638520790000|2021-12-03 08:39:50|43252.3|43232.3|43252.2|43232.2|43252.3|43232.3|43252.2|43232.2|0
1638520800000|2021-12-03 08:40:00|43249.8|43229.8|43247.3|43227.3|43249.8|43229.8|43247.3|43227.3|3
1638520810000|2021-12-03 08:40:10|43249.7|43229.7|43249.7|43229.7|43249.7|43229.7|43249.7|43229.7|0
1638520820000|2021-12-03 08:40:20|43252.1|43232.1|43254.6|43234.6|43254.6|43234.6|43252.1|43232.1|2
1638520830000|2021-12-03 08:40:30|43254.7|43234.7|43257.2|43237.2|43257.2|43237.2|43254.7|43234.7|0
1638520850000|2021-12-03 08:40:50|43254.8|43234.8|43254.7|43234.7|43254.8|43234.8|43254.7|43234.7|1
1638520860000|2021-12-03 08:41:00|43252.3|43232.3|43254.7|43234.7|43254.7|43234.7|43252.2|43232.2|0
1638520880000|2021-12-03 08:41:20|43254.8|43234.8|43257.2|43237.2|43257.2|43237.2|43254.8|43234.8|1
1638520890000|2021-12-03 08:41:30|43254.7|43234.7|43252.2|43232.2|43254.7|43234.7|43252.2|43232.2|1
1638520910000|2021-12-03 08:41:50|43249.7|43229.7|43249.7|43229.7|43249.7|43229.7|43249.7|43229.7|1
1638520930000|2021-12-03 08:42:10|43247.2|43227.2|43244.7|43224.7|43247.2|43227.2|43244.7|43224.7|0
1638520940000|2021-12-03 08:42:20|43247.1|43227.1|43244.7|43224.7|43247.2|43227.2|43244.7|43224.7|1
1638520970000|2021-12-03 08:42:50|43247.1|43227.1|43247.2|43227.2|43247.2|43227.2|43247.1|43227.1|1
1638520980000|2021-12-03 08:43:00|||||||||1
1638520990000|2021-12-03 08:43:10|43249.7|43229.7|43249.7|43229.7|43249.7|43229.7|43249.7|43229.7|0
1638521000000|2021-12-03 08:43:20|43254.6|43234.6|43254.6|43234.6|43254.6|43234.6|43254.6|43234.6|3
1638521010000|2021-12-03 08:43:30|43254.7|43234.7|43257.2|43237.2|43257.2|43237.2|43254.7|43234.7|2
1638521030000|2021-12-03 08:43:50|43259.7|43239.7|43259.7|43239.7|43259.7|43239.7|43259.7|43239.7|5
1638521040000|2021-12-03 08:44:00|43257.2|43237.2|43252.2|43232.2|43262.2|43242.2|43252.2|43232.2|5
1638521050000|2021-12-03 08:44:10|43249.7|43229.7|43247.2|43227.2|43249.7|43229.7|43247.2|43227.2|5
1638521060000|2021-12-03 08:44:20|43249.7|43229.7|43212.2|43192.2|43249.7|43229.7|43212.2|43192.2|11
1638521070000|2021-12-03 08:44:30|43212.1|43192.1|43207.2|43187.2|43212.2|43192.2|43207.2|43187.2|1
1638521080000|2021-12-03 08:44:40|||||||||1
1638521090000|2021-12-03 08:44:50|43202.2|43182.2|43197.3|43177.3|43202.2|43182.2|43197.3|43177.3|6
1638521100000|2021-12-03 08:45:00|43199.7|43179.7|43199.7|43179.7|43202.2|43182.2|43199.7|43179.7|3
1638521110000|2021-12-03 08:45:10|43202.2|43182.2|43209.7|43189.7|43209.7|43189.7|43202.2|43182.2|6
1638521120000|2021-12-03 08:45:20|43212.3|43192.3|43219.6|43199.6|43219.6|43199.6|43212.3|43192.3|2
1638521130000|2021-12-03 08:45:30|43209.7|43189.7|43207.3|43187.3|43209.7|43189.7|43204.8|43184.8|3
1638521140000|2021-12-03 08:45:40|43209.7|43189.7|43202.3|43182.3|43209.7|43189.7|43202.3|43182.3|3
1638521150000|2021-12-03 08:45:50|||||||||1
1638521160000|2021-12-03 08:46:00|43195|43175|43197.5|43177.5|43197.5|43177.5|43195|43175|2
1638521170000|2021-12-03 08:46:10|43197.3|43177.3|43197.3|43177.3|43197.3|43177.3|43197.3|43177.3|0
1638521180000|2021-12-03 08:46:20|43194.8|43174.8|43197.3|43177.3|43197.3|43177.3|43194.8|43174.8|22
1638521190000|2021-12-03 08:46:30|||||||||13
1638521200000|2021-12-03 08:46:40|43199.7|43179.7|43202.2|43182.2|43204.7|43184.7|43199.7|43179.7|8
1638521210000|2021-12-03 08:46:50|43199.7|43179.7|43202.2|43182.2|43202.2|43182.2|43199.7|43179.7|2
1638521280000|2021-12-03 08:48:00|43199.7|43179.7|43194.8|43174.8|43199.7|43179.7|43194.8|43174.8|4
1638521300000|2021-12-03 08:48:20|43197.3|43177.3|43199.8|43179.8|43199.8|43179.8|43197.3|43177.3|4
1638521310000|2021-12-03 08:48:30|43202.3|43182.3|43199.7|43179.7|43202.3|43182.3|43199.7|43179.7|6
1638521320000|2021-12-03 08:48:40|43197.3|43177.3|43197.3|43177.3|43197.3|43177.3|43197.3|43177.3|0
1638521330000|2021-12-03 08:48:50|43197.2|43177.2|43187.2|43167.2|43199.7|43179.7|43177.2|43157.2|12
1638521340000|2021-12-03 08:49:00|43187.1|43167.1|43184.7|43164.7|43187.2|43167.2|43184.7|43164.7|2
1638521350000|2021-12-03 08:49:10|43187.2|43167.2|43184.7|43164.7|43187.2|43167.2|43184.7|43164.7|1
1638521360000|2021-12-03 08:49:20|43182.3|43162.3|43177.2|43157.2|43182.3|43162.3|43177.2|43157.2|1
1638521370000|2021-12-03 08:49:30|43174.8|43154.8|43177.2|43157.2|43177.2|43157.2|43174.8|43154.8|1
1638521380000|2021-12-03 08:49:40|||||||||2
1638521390000|2021-12-03 08:49:50|43179.6|43159.6|43192.2|43172.2|43192.2|43172.2|43179.6|43159.6|4
1638521400000|2021-12-03 08:50:00|43189.8|43169.8|43202.2|43182.2|43204.7|43184.7|43189.8|43169.8|7
1638521410000|2021-12-03 08:50:10|43199.8|43179.8|43197.2|43177.2|43199.8|43179.8|43197.2|43177.2|0
1638521420000|2021-12-03 08:50:20|43192.2|43172.2|43189.7|43169.7|43192.2|43172.2|43189.7|43169.7|1
1638521430000|2021-12-03 08:50:30|43192.2|43172.2|43192.2|43172.2|43192.2|43172.2|43189.7|43169.7|2
1638521450000|2021-12-03 08:50:50|43187.2|43167.2|43184.6|43164.6|43187.2|43167.2|43184.6|43164.6|4
1638521460000|2021-12-03 08:51:00|43182.2|43162.2|43182.2|43162.2|43182.2|43162.2|43177.3|43157.3|1
1638521480000|2021-12-03 08:51:20|43179.7|43159.7|43179.7|43159.7|43179.7|43159.7|43179.7|43159.7|0
1638521490000|2021-12-03 08:51:30|43182.1|43162.1|43182.2|43162.2|43182.2|43162.2|43182.1|43162.1|1
1638521510000|2021-12-03 08:51:50|43184.6|43164.6|43189.7|43169.7|43189.7|43169.7|43184.6|43164.6|2
1638521520000|2021-12-03 08:52:00|43192.1|43172.1|43192.2|43172.2|43192.2|43172.2|43192.1|43172.1|1
1638521530000|2021-12-03 08:52:10|43189.7|43169.7|43179.7|43159.7|43189.7|43169.7|43179.7|43159.7|4
1638521540000|2021-12-03 08:52:20|43177.2|43157.2|43177.2|43157.2|43182|43162|43177.2|43157.2|0
1638521550000|2021-12-03 08:52:30|||||||||1
1638521560000|2021-12-03 08:52:40|43179.7|43159.7|43179.7|43159.7|43179.7|43159.7|43179.7|43159.7|0
1638521580000|2021-12-03 08:53:00|43179.6|43159.6|43177.2|43157.2|43179.6|43159.6|43177.2|43157.2|1
1638521590000|2021-12-03 08:53:10|43174.7|43154.7|43177.2|43157.2|43177.2|43157.2|43174.7|43154.7|0
1638521600000|2021-12-03 08:53:20|||||||||3
1638521620000|2021-12-03 08:53:40|43179.6|43159.6|43192.2|43172.2|43192.2|43172.2|43179.6|43159.6|1
1638521640000|2021-12-03 08:54:00|43189.8|43169.8|43184.7|43164.7|43189.8|43169.8|43184.7|43164.7|1
1638521650000|2021-12-03 08:54:10|43182.2|43162.2|43187.2|43167.2|43187.2|43167.2|43182.2|43162.2|2
1638521660000|2021-12-03 08:54:20|43189.6|43169.6|43187.2|43167.2|43189.7|43169.7|43187.2|43167.2|0
1638521670000|2021-12-03 08:54:30|43184.7|43164.7|43187.1|43167.1|43187.2|43167.2|43182.2|43162.2|0
1638521680000|2021-12-03 08:54:40|43187.2|43167.2|43187.2|43167.2|43187.2|43167.2|43184.7|43164.7|0
1638521690000|2021-12-03 08:54:50|43182.2|43162.2|43187.2|43167.2|43187.2|43167.2|43182.2|43162.2|2
1638521700000|2021-12-03 08:55:00|43187.3|43167.3|43187.3|43167.3|43187.3|43167.3|43187.3|43167.3|2
1638521710000|2021-12-03 08:55:10|43192.2|43172.2|43194.7|43174.7|43194.7|43174.7|43192.2|43172.2|1
1638521720000|2021-12-03 08:55:20|43197.1|43177.1|43202.2|43182.2|43202.2|43182.2|43197.1|43177.1|4
1638521730000|2021-12-03 08:55:30|43204.7|43184.7|43207.1|43187.1|43207.1|43187.1|43204.7|43184.7|0
1638521740000|2021-12-03 08:55:40|43209.6|43189.6|43207.2|43187.2|43209.6|43189.6|43204.7|43184.7|4
1638521750000|2021-12-03 08:55:50|43207.3|43187.3|43207.3|43187.3|43209.7|43189.7|43207.3|43187.3|0
1638521760000|2021-12-03 08:56:00|43204.7|43184.7|43207.2|43187.2|43207.2|43187.2|43202.2|43182.2|3
1638521770000|2021-12-03 08:56:10|||||||||1
1638521800000|2021-12-03 08:56:40|43204.8|43184.8|43204.7|43184.7|43204.8|43184.8|43204.7|43184.7|1
1638521810000|2021-12-03 08:56:50|||||||||1
1638521820000|2021-12-03 08:57:00|43202.2|43182.2|43202.2|43182.2|43202.2|43182.2|43199.7|43179.7|3
1638521830000|2021-12-03 08:57:10|43204.6|43184.6|43202.2|43182.2|43204.7|43184.7|43202.2|43182.2|2
1638521840000|2021-12-03 08:57:20|43204.7|43184.7|43204.7|43184.7|43204.7|43184.7|43204.7|43184.7|0
1638521850000|2021-12-03 08:57:30|43202.2|43182.2|43202.2|43182.2|43202.2|43182.2|43202.2|43182.2|5
1638521860000|2021-12-03 08:57:40|43194.7|43174.7|43194.7|43174.7|43194.7|43174.7|43194.7|43174.7|2
1638521870000|2021-12-03 08:57:50|43192.2|43172.2|43192.2|43172.2|43192.2|43172.2|43192.2|43172.2|1
1638521890000|2021-12-03 08:58:10|43194.6|43174.6|43192.2|43172.2|43194.6|43174.6|43192.2|43172.2|3
1638521900000|2021-12-03 08:58:20|43194.6|43174.6|43194.7|43174.7|43194.7|43174.7|43194.6|43174.6|2
1638521910000|2021-12-03 08:58:30|43197.1|43177.1|43197.2|43177.2|43197.2|43177.2|43197.1|43177.1|3
1638521920000|2021-12-03 08:58:40|43202.1|43182.1|43202.2|43182.2|43202.2|43182.2|43202.1|43182.1|1
1638521930000|2021-12-03 08:58:50|43204.7|43184.7|43207.2|43187.2|43207.2|43187.2|43204.7|43184.7|1
1638521940000|2021-12-03 08:59:00|||||||||1
1638521950000|2021-12-03 08:59:10|43212.2|43192.2|43219.8|43199.8|43219.8|43199.8|43212.2|43192.2|4
1638521960000|2021-12-03 08:59:20|43222.2|43202.2|43222.2|43202.2|43222.2|43202.2|43222.2|43202.2|2
1638521970000|2021-12-03 08:59:30|43224.6|43204.6|43222.2|43202.2|43224.6|43204.6|43222.2|43202.2|1
1638521980000|2021-12-03 08:59:40|43224.7|43204.7|43222.3|43202.3|43227.2|43207.2|43222.3|43202.3|2
1638521990000|2021-12-03 08:59:50|43222.2|43202.2|43222.2|43202.2|43222.2|43202.2|43222.2|43202.2|0
1638522000000|2021-12-03 09:00:00|43219.7|43199.7|43232.2|43212.2|43234.7|43214.7|43219.7|43199.7|9
1638522010000|2021-12-03 09:00:10|43234.6|43214.6|43227.2|43207.2|43234.7|43214.7|43227.2|43207.2|4
1638522030000|2021-12-03 09:00:30|43224.8|43204.8|43227.2|43207.2|43227.2|43207.2|43224.7|43204.7|2
1638522040000|2021-12-03 09:00:40|||||||||1
1638522050000|2021-12-03 09:00:50|||||||||2
1638522060000|2021-12-03 09:01:00|43229.6|43209.6|43232.2|43212.2|43232.2|43212.2|43229.6|43209.6|0
1638522070000|2021-12-03 09:01:10|43227.2|43207.2|43227.1|43207.1|43227.2|43207.2|43224.7|43204.7|4
1638522080000|2021-12-03 09:01:20|43224.7|43204.7|43224.7|43204.7|43227.2|43207.2|43224.7|43204.7|2
1638522090000|2021-12-03 09:01:30|43227.2|43207.2|43227.2|43207.2|43227.2|43207.2|43227.2|43207.2|3
1638522100000|2021-12-03 09:01:40|43224.7|43204.7|43224.7|43204.7|43224.7|43204.7|43224.7|43204.7|1
1638522110000|2021-12-03 09:01:50|43227.2|43207.2|43227.2|43207.2|43227.2|43207.2|43227.2|43207.2|0
1638522120000|2021-12-03 09:02:00|||||||||1
1638522130000|2021-12-03 09:02:10|43224.7|43204.7|43224.7|43204.7|43224.7|43204.7|43222.2|43202.2|4
1638522140000|2021-12-03 09:02:20|43222.2|43202.2|43222.2|43202.2|43224.6|43204.6|43222.2|43202.2|2
1638522150000|2021-12-03 09:02:30|43219.7|43199.7|43212.2|43192.2|43219.7|43199.7|43209.7|43189.7|5
1638522160000|2021-12-03 09:02:40|43207.2|43187.2|43207.2|43187.2|43207.2|43187.2|43207.2|43187.2|1
1638522170000|2021-12-03 09:02:50|43209.7|43189.7|43214.7|43194.7|43214.7|43194.7|43209.7|43189.7|6
1638522180000|2021-12-03 09:03:00|43212.3|43192.3|43214.8|43194.8|43217.2|43197.2|43212.3|43192.3|2
1638522190000|2021-12-03 09:03:10|43214.7|43194.7|43212.2|43192.2|43214.7|43194.7|43212.2|43192.2|0
1638522200000|2021-12-03 09:03:20|43209.7|43189.7|43209.7|43189.7|43209.7|43189.7|43209.7|43189.7|3
1638522210000|2021-12-03 09:03:30|43207.2|43187.2|43209.7|43189.7|43209.7|43189.7|43207.2|43187.2|0
1638522220000|2021-12-03 09:03:40|43212.2|43192.2|43209.7|43189.7|43212.2|43192.2|43209.7|43189.7|1
1638522230000|2021-12-03 09:03:50|43212.2|43192.2|43212.2|43192.2|43212.2|43192.2|43212.2|43192.2|1
1638522240000|2021-12-03 09:04:00|43214.6|43194.6|43214.7|43194.7|43217.1|43197.1|43214.6|43194.6|2
1638522250000|2021-12-03 09:04:10|43212.2|43192.2|43212.2|43192.2|43212.2|43192.2|43212.2|43192.2|3
1638522270000|2021-12-03 09:04:30|43214.7|43194.7|43212.2|43192.2|43214.7|43194.7|43212.2|43192.2|0
1638522280000|2021-12-03 09:04:40|43214.7|43194.7|43212.2|43192.2|43214.7|43194.7|43212.2|43192.2|0
1638522300000|2021-12-03 09:05:00|43209.8|43189.8|43212.2|43192.2|43212.2|43192.2|43209.7|43189.7|3
1638522310000|2021-12-03 09:05:10|43214.7|43194.7|43209.8|43189.8|43214.7|43194.7|43209.8|43189.8|1
1638522320000|2021-12-03 09:05:20|43212.1|43192.1|43214.7|43194.7|43214.7|43194.7|43212.1|43192.1|1
1638522330000|2021-12-03 09:05:30|43217.2|43197.2|43217.2|43197.2|43219.7|43199.7|43217.2|43197.2|1
1638522350000|2021-12-03 09:05:50|43219.6|43199.6|43222.2|43202.2|43222.2|43202.2|43217.2|43197.2|0
1638522360000|2021-12-03 09:06:00|43224.6|43204.6|43222.2|43202.2|43224.6|43204.6|43222.2|43202.2|0
1638522370000|2021-12-03 09:06:10|43227.2|43207.2|43227.2|43207.2|43227.2|43207.2|43227.2|43207.2|1
1638522440000|2021-12-03 09:07:20|43229.7|43209.7|43242.2|43222.2|43242.2|43222.2|43229.7|43209.7|3
1638522450000|2021-12-03 09:07:30|||||||||1
1638522460000|2021-12-03 09:07:40|43244.7|43224.7|43247.2|43227.2|43247.2|43227.2|43244.7|43224.7|3
1638522470000|2021-12-03 09:07:50|43242.2|43222.2|43242.2|43222.2|43242.2|43222.2|43242.2|43222.2|5
1638522480000|2021-12-03 09:08:00|43232.2|43212.2|43232.2|43212.2|43232.2|43212.2|43232.2|43212.2|8
1638522490000|2021-12-03 09:08:10|43229.7|43209.7|43229.7|43209.7|43229.7|43209.7|43227.3|43207.3|0
1638522500000|2021-12-03 09:08:20|43227.3|43207.3|43224.7|43204.7|43227.3|43207.3|43224.7|43204.7|0
1638522510000|2021-12-03 09:08:30|43224.8|43204.8|43224.8|43204.8|43224.8|43204.8|43224.8|43204.8|0
1638522520000|2021-12-03 09:08:40|43224.7|43204.7|43227.2|43207.2|43227.2|43207.2|43224.7|43204.7|0
1638522540000|2021-12-03 09:09:00|43229.6|43209.6|43232.2|43212.2|43232.2|43212.2|43229.6|43209.6|0
1638522550000|2021-12-03 09:09:10|43229.8|43209.8|43237.2|43217.2|43237.2|43217.2|43229.7|43209.7|3
1638522560000|2021-12-03 09:09:20|43239.6|43219.6|43232.2|43212.2|43244.7|43224.7|43232.2|43212.2|4
1638522570000|2021-12-03 09:09:30|43237.2|43217.2|43237.2|43217.2|43237.2|43217.2|43237.2|43217.2|0
1638522580000|2021-12-03 09:09:40|43232.2|43212.2|43232.2|43212.2|43232.2|43212.2|43232.2|43212.2|1
1638522590000|2021-12-03 09:09:50|43232.1|43212.1|43232.2|43212.2|43232.2|43212.2|43232.1|43212.1|1
1638522610000|2021-12-03 09:10:10|43234.6|43214.6|43232.2|43212.2|43234.6|43214.6|43232.2|43212.2|0
1638522620000|2021-12-03 09:10:20|43199.7|43179.7|43192.1|43172.1|43199.7|43179.7|43184.7|43164.7|9
1638522630000|2021-12-03 09:10:30|43192.2|43172.2|43189.7|43169.7|43192.2|43172.2|43189.7|43169.7|5
1638522640000|2021-12-03 09:10:40|43187.2|43167.2|43174.7|43154.7|43187.2|43167.2|43174.7|43154.7|6
1638522650000|2021-12-03 09:10:50|43177.2|43157.2|43177.2|43157.2|43177.2|43157.2|43177.2|43157.2|4
1638522660000|2021-12-03 09:11:00|43174.8|43154.8|43177.2|43157.2|43177.2|43157.2|43174.7|43154.7|1
1638522670000|2021-12-03 09:11:10|43179.6|43159.6|43179.6|43159.6|43179.6|43159.6|43179.6|43159.6|0
1638522680000|2021-12-03 09:11:20|||||||||1
1638522690000|2021-12-03 09:11:30|43177.2|43157.2|43177.2|43157.2|43177.2|43157.2|43177.2|43157.2|4
1638522700000|2021-12-03 09:11:40|43179.7|43159.7|43179.8|43159.8|43182.1|43162.1|43179.7|43159.7|2
1638522710000|2021-12-03 09:11:50|43177.3|43157.3|43182.2|43162.2|43182.2|43162.2|43177.3|43157.3|0
1638522720000|2021-12-03 09:12:00|43179.8|43159.8|43177.2|43157.2|43179.8|43159.8|43177.2|43157.2|4
1638522730000|2021-12-03 09:12:10|43174.8|43154.8|43169.7|43149.7|43174.8|43154.8|43169.7|43149.7|1
1638522740000|2021-12-03 09:12:20|43159.8|43139.8|43162.2|43142.2|43162.2|43142.2|43157.2|43137.2|6
1638522750000|2021-12-03 09:12:30|43159.7|43139.7|43157.2|43137.2|43159.7|43139.7|43157.2|43137.2|0
1638522760000|2021-12-03 09:12:40|43154.7|43134.7|43142.2|43122.2|43154.7|43134.7|43142.2|43122.2|5
1638522770000|2021-12-03 09:12:50|43144.6|43124.6|43142.2|43122.2|43144.6|43124.6|43142.2|43122.2|4
1638522780000|2021-12-03 09:13:00|43144.6|43124.6|43147.2|43127.2|43147.2|43127.2|43142.2|43122.2|4
1638522790000|2021-12-03 09:13:10|43147.1|43127.1|43152.2|43132.2|43152.2|43132.2|43147.1|43127.1|2
1638522800000|2021-12-03 09:13:20|43154.7|43134.7|43162.2|43142.2|43162.2|43142.2|43154.7|43134.7|0
1638522820000|2021-12-03 09:13:40|43167.2|43147.2|43174.7|43154.7|43174.7|43154.7|43167.2|43147.2|2
1638522830000|2021-12-03 09:13:50|43179.7|43159.7|43182.2|43162.2|43182.2|43162.2|43179.7|43159.7|4
1638522840000|2021-12-03 09:14:00|43184.6|43164.6|43184.7|43164.7|43184.7|43164.7|43184.6|43164.6|0
1638522850000|2021-12-03 09:14:10|43187.2|43167.2|43172.2|43152.2|43187.2|43167.2|43172.2|43152.2|5
1638522870000|2021-12-03 09:14:30|43169.8|43149.8|43172.2|43152.2|43172.2|43152.2|43169.8|43149.8|1
1638522890000|2021-12-03 09:14:50|43169.8|43149.8|43172.2|43152.2|43172.2|43152.2|43169.7|43149.7|1
1638522900000|2021-12-03 09:15:00|43169.8|43149.8|43177.2|43157.2|43177.2|43157.2|43169.8|43149.8|6
1638522910000|2021-12-03 09:15:10|43179.6|43159.6|43182.2|43162.2|43182.2|43162.2|43179.6|43159.6|3
1638522920000|2021-12-03 09:15:20|43179.7|43159.7|43182.3|43162.3|43182.3|43162.3|43179.7|43159.7|8
1638522930000|2021-12-03 09:15:30|43187.2|43167.2|43192.2|43172.2|43192.2|43172.2|43187.2|43167.2|5
1638522950000|2021-12-03 09:15:50|43194.6|43174.6|43197.2|43177.2|43197.2|43177.2|43194.6|43174.6|1
1638522960000|2021-12-03 09:16:00|43199.7|43179.7|43202.1|43182.1|43209.3|43189.3|43199.7|43179.7|16
1638522970000|2021-12-03 09:16:10|43202|43182|43202|43182|43202|43182|43202|43182|0
1638522980000|2021-12-03 09:16:20|43197.1|43177.1|43199.5|43179.5|43199.5|43179.5|43197.1|43177.1|2
1638522990000|2021-12-03 09:16:30|43202|43182|43207|43187|43207|43187|43202|43182|3
1638523000000|2021-12-03 09:16:40|||||||||2
1638523010000|2021-12-03 09:16:50|43204.5|43184.5|43207|43187|43207|43187|43204.5|43184.5|4
1638523020000|2021-12-03 09:17:00|43204.6|43184.6|43202|43182|43204.6|43184.6|43202|43182|1
1638523030000|2021-12-03 09:17:10|43207|43187|43207|43187|43207|43187|43207|43187|1
1638523040000|2021-12-03 09:17:20|43204.6|43184.6|43199.6|43179.6|43204.6|43184.6|43199.6|43179.6|6
1638523050000|2021-12-03 09:17:30|43197.1|43177.1|43199.5|43179.5|43199.5|43179.5|43197.1|43177.1|1
1638523060000|2021-12-03 09:17:40|43189.6|43169.6|43192|43172|43192|43172|43189.6|43169.6|3
1638523070000|2021-12-03 09:17:50|||||||||1
1638523080000|2021-12-03 09:18:00|43194.3|43174.3|43197|43177|43197|43177|43194.3|43174.3|1
1638523090000|2021-12-03 09:18:10|43194.3|43174.3|43197|43177|43197|43177|43194.3|43174.3|1
1638523100000|2021-12-03 09:18:20|43202|43182|43202|43182|43202|43182|43202|43182|1
1638523110000|2021-12-03 09:18:30|43204.5|43184.5|43206.8|43186.8|43206.8|43186.8|43202|43182|3
1638523120000|2021-12-03 09:18:40|43207|43187|43207|43187|43207|43187|43207|43187|1
1638523140000|2021-12-03 09:19:00|43204.5|43184.5|43204.5|43184.5|43204.5|43184.5|43204.5|43184.5|7
1638523150000|2021-12-03 09:19:10|43207|43187|43207|43187|43207|43187|43207|43187|1
1638523200000|2021-12-03 09:20:00|43202.1|43182.1|43197|43177|43202.1|43182.1|43197|43177|12
1638523220000|2021-12-03 09:20:20|43194.6|43174.6|43184.5|43164.5|43194.6|43174.6|43184.5|43164.5|4
1638523230000|2021-12-03 09:20:30|43179.6|43159.6|43182.1|43162.1|43182.1|43162.1|43179.6|43159.6|4
1638523240000|2021-12-03 09:20:40|43177.2|43157.2|43177.2|43157.2|43177.2|43157.2|43177.2|43157.2|5
1638523260000|2021-12-03 09:21:00|43179.6|43159.6|43182|43162|43182|43162|43179.6|43159.6|0
1638523270000|2021-12-03 09:21:10|||||||||2
1638523280000|2021-12-03 09:21:20|||||||||1
1638523290000|2021-12-03 09:21:30|||||||||8
1638523300000|2021-12-03 09:21:40|||||||||1
1638523310000|2021-12-03 09:21:50|||||||||1
1638523320000|2021-12-03 09:22:00|43184.3|43164.3|43184.3|43164.3|43184.3|43164.3|43184.3|43164.3|1
1638523350000|2021-12-03 09:22:30|43182|43162|43184.5|43164.5|43184.5|43164.5|43182|43162|0
1638523360000|2021-12-03 09:22:40|43187|43167|43187|43167|43187|43167|43187|43167|0
1638523380000|2021-12-03 09:23:00|43189.5|43169.5|43189.5|43169.5|43189.5|43169.5|43189.5|43169.5|0
1638523440000|2021-12-03 09:24:00|43179.5|43159.5|43179.5|43159.5|43179.5|43159.5|43179.5|43159.5|3
1638523450000|2021-12-03 09:24:10|||||||||1
1638523480000|2021-12-03 09:24:40|43181.8|43161.8|43182|43162|43182|43162|43181.8|43161.8|0
1638523510000|2021-12-03 09:25:10|43184.3|43164.3|43187|43167|43187|43167|43182|43162|0
1638523520000|2021-12-03 09:25:20|43184.5|43164.5|43184.5|43164.5|43184.5|43164.5|43184.5|43164.5|0
1638523530000|2021-12-03 09:25:30|43182|43162|43187|43167|43187|43167|43182|43162|7
1638523560000|2021-12-03 09:26:00|43184.5|43164.5|43194.3|43174.3|43194.3|43174.3|43184.5|43164.5|3
1638523580000|2021-12-03 09:26:20|43194.5|43174.5|43194.5|43174.5|43194.5|43174.5|43194.5|43174.5|1
1638523590000|2021-12-03 09:26:30|43192.1|43172.1|43192|43172|43194.5|43174.5|43192|43172|0
1638523610000|2021-12-03 09:26:50|43194.5|43174.5|43194.5|43174.5|43194.5|43174.5|43192.1|43172.1|0
1638523620000|2021-12-03 09:27:00|43196.8|43176.8|43196.8|43176.8|43196.8|43176.8|43196.8|43176.8|4
1638523630000|2021-12-03 09:27:10|43204.3|43184.3|43206.8|43186.8|43206.8|43186.8|43204.3|43184.3|4
1638523640000|2021-12-03 09:27:20|43207|43187|43207|43187|43207|43187|43207|43187|1
1638523660000|2021-12-03 09:27:40|||||||||2
1638523700000|2021-12-03 09:28:20|43212|43192|43212|43192|43212|43192|43212|43192|1
1638523710000|2021-12-03 09:28:30|||||||||2
1638523720000|2021-12-03 09:28:40|||||||||1
1638523740000|2021-12-03 09:29:00|43207.1|43187.1|43207|43187|43209.5|43189.5|43204.5|43184.5|11
1638523750000|2021-12-03 09:29:10|43209.3|43189.3|43212|43192|43214.5|43194.5|43209.3|43189.3|3
1638523760000|2021-12-03 09:29:20|43214.5|43194.5|43212|43192|43214.5|43194.5|43212|43192|0
1638523780000|2021-12-03 09:29:40|43214.3|43194.3|43236.8|43216.8|43236.8|43216.8|43214.3|43194.3|8
1638523790000|2021-12-03 09:29:50|43234.5|43214.5|43234.5|43214.5|43234.5|43214.5|43234.5|43214.5|2
1638523800000|2021-12-03 09:30:00|43237|43217|43242|43222|43242|43222|43237|43217|1
1638523810000|2021-12-03 09:30:10|43234.5|43214.5|43232|43212|43234.5|43214.5|43232|43212|6
1638523820000|2021-12-03 09:30:20|43234.5|43214.5|43234.5|43214.5|43234.5|43214.5|43234.5|43214.5|0
1638523830000|2021-12-03 09:30:30|43237|43217|43239.5|43219.5|43239.5|43219.5|43237|43217|1
1638523840000|2021-12-03 09:30:40|43237.1|43217.1|43252|43232|43252|43232|43237|43217|4
1638523860000|2021-12-03 09:31:00|43249.6|43229.6|43242|43222|43249.6|43229.6|43242|43222|8
1638523870000|2021-12-03 09:31:10|43244.5|43224.5|43237|43217|43244.5|43224.5|43237|43217|4
1638523880000|2021-12-03 09:31:20|43234.6|43214.6|43232|43212|43234.6|43214.6|43232|43212|2
1638523890000|2021-12-03 09:31:30|43229.6|43209.6|43229.5|43209.5|43229.6|43209.6|43229.5|43209.5|1
1638523910000|2021-12-03 09:31:50|43229.4|43209.4|43229.4|43209.4|43229.4|43209.4|43229.4|43209.4|0
1638523920000|2021-12-03 09:32:00|43231.9|43211.9|43234.4|43214.4|43234.4|43214.4|43231.9|43211.9|1
1638523950000|2021-12-03 09:32:30|43236.8|43216.8|43236.9|43216.9|43236.9|43216.9|43236.8|43216.8|0
1638523960000|2021-12-03 09:32:40|43234.4|43214.4|43234.4|43214.4|43234.4|43214.4|43234.4|43214.4|5
1638523970000|2021-12-03 09:32:50|43231.9|43211.9|43229.4|43209.4|43231.9|43211.9|43229.4|43209.4|5
1638524010000|2021-12-03 09:33:30|43227.1|43207.1|43227.1|43207.1|43229.3|43209.3|43226.9|43206.9|0
1638524020000|2021-12-03 09:33:40|43229.4|43209.4|43229.4|43209.4|43229.4|43209.4|43229.4|43209.4|1
1638524030000|2021-12-03 09:33:50|43227.1|43207.1|43214.6|43194.6|43227.1|43207.1|43214.6|43194.6|3
1638524040000|2021-12-03 09:34:00|43209.4|43189.4|43194.6|43174.6|43209.4|43189.4|43194.6|43174.6|4
1638524050000|2021-12-03 09:34:10|43192.1|43172.1|43181.9|43161.9|43192.1|43172.1|43176.9|43156.9|5
1638524060000|2021-12-03 09:34:20|43176.9|43156.9|43181.9|43161.9|43181.9|43161.9|43176.9|43156.9|2
1638524070000|2021-12-03 09:34:30|43176.9|43156.9|43176.9|43156.9|43176.9|43156.9|43176.9|43156.9|2
1638524080000|2021-12-03 09:34:40|43179.3|43159.3|43176.9|43156.9|43181.9|43161.9|43176.9|43156.9|4
1638524090000|2021-12-03 09:34:50|43164.4|43144.4|43161.9|43141.9|43166.9|43146.9|43161.9|43141.9|15
1638524100000|2021-12-03 09:35:00|43164.4|43144.4|43161.9|43141.9|43164.4|43144.4|43161.9|43141.9|7
1638524110000|2021-12-03 09:35:10|43159.6|43139.6|43161.9|43141.9|43161.9|43141.9|43159.6|43139.6|8
1638524120000|2021-12-03 09:35:20|||||||||1
1638524130000|2021-12-03 09:35:30|43156.9|43136.9|43156.9|43136.9|43156.9|43136.9|43156.9|43136.9|3
1638524140000|2021-12-03 09:35:40|43159.3|43139.3|43159.4|43139.4|43159.4|43139.4|43159.3|43139.3|0
1638524150000|2021-12-03 09:35:50|43159.3|43139.3|43154.4|43134.4|43159.3|43139.3|43154.4|43134.4|2
1638524170000|2021-12-03 09:36:10|43151.9|43131.9|43151.9|43131.9|43151.9|43131.9|43151.9|43131.9|4
1638524180000|2021-12-03 09:36:20|43136.9|43116.9|43141.9|43121.9|43141.9|43121.9|43136.9|43116.9|10
1638524190000|2021-12-03 09:36:30|43139.6|43119.6|43141.9|43121.9|43141.9|43121.9|43139.6|43119.6|4
1638524200000|2021-12-03 09:36:40|43139.4|43119.4|43126.9|43106.9|43139.4|43119.4|43124.4|43104.4|6
1638524210000|2021-12-03 09:36:50|43129.4|43109.4|43131.9|43111.9|43131.9|43111.9|43129.4|43109.4|2
1638524220000|2021-12-03 09:37:00|43129.4|43109.4|43124.4|43104.4|43129.4|43109.4|43124.4|43104.4|4
1638524230000|2021-12-03 09:37:10|43126.8|43106.8|43126.9|43106.9|43126.9|43106.9|43124.4|43104.4|2
1638524240000|2021-12-03 09:37:20|43121.9|43101.9|43121.9|43101.9|43121.9|43101.9|43121.9|43101.9|2
1638524250000|2021-12-03 09:37:30|43119.4|43099.4|43119.4|43099.4|43119.4|43099.4|43119.4|43099.4|1
1638524260000|2021-12-03 09:37:40|43121.9|43101.9|43121.9|43101.9|43121.9|43101.9|43119.3|43099.3|5
1638524280000|2021-12-03 09:38:00|43126.9|43106.9|43129.3|43109.3|43129.3|43109.3|43126.9|43106.9|6
1638524290000|2021-12-03 09:38:10|43121.9|43101.9|43116.9|43096.9|43121.9|43101.9|43114.4|43094.4|3
1638524300000|2021-12-03 09:38:20|43114.6|43094.6|43089.6|43069.6|43114.6|43094.6|43087.2|43067.2|18
1638524310000|2021-12-03 09:38:30|43092.1|43072.1|43086.9|43066.9|43096.9|43076.9|43086.9|43066.9|16
1638524320000|2021-12-03 09:38:40|43084.4|43064.4|43084.4|43064.4|43086.9|43066.9|43084.4|43064.4|14
1638524330000|2021-12-03 09:38:50|43081.9|43061.9|43074.4|43054.4|43081.9|43061.9|43069.4|43049.4|6
1638524340000|2021-12-03 09:39:00|43071.9|43051.9|43062.2|43042.2|43071.9|43051.9|43062.2|43042.2|14
1638524350000|2021-12-03 09:39:10|43054.6|43034.6|43051.9|43031.9|43054.6|43034.6|43046.9|43026.9|9
1638524360000|2021-12-03 09:39:20|43051.8|43031.8|43051.9|43031.9|43051.9|43031.9|43049.4|43029.4|4
1638524370000|2021-12-03 09:39:30|43056.9|43036.9|43056.9|43036.9|43061.9|43041.9|43056.9|43036.9|7
1638524380000|2021-12-03 09:39:40|43054.6|43034.6|43056.9|43036.9|43056.9|43036.9|43054.6|43034.6|6
1638524390000|2021-12-03 09:39:50|43054.6|43034.6|43054.6|43034.6|43054.6|43034.6|43054.6|43034.6|0
1638524400000|2021-12-03 09:40:00|43051.9|43031.9|43054.4|43034.4|43054.4|43034.4|43051.9|43031.9|3
1638524410000|2021-12-03 09:40:10|43056.8|43036.8|43059.4|43039.4|43059.4|43039.4|43056.8|43036.8|1
1638524420000|2021-12-03 09:40:20|||||||||4
1638524430000|2021-12-03 09:40:30|43056.9|43036.9|43061.9|43041.9|43061.9|43041.9|43056.9|43036.9|8
1638524440000|2021-12-03 09:40:40|||||||||2
1638524450000|2021-12-03 09:40:50|43069.4|43049.4|43066.9|43046.9|43069.4|43049.4|43066.9|43046.9|6
1638524460000|2021-12-03 09:41:00|43069.3|43049.3|43074.6|43054.6|43076.9|43056.9|43069.3|43049.3|7
1638524470000|2021-12-03 09:41:10|43071.9|43051.9|43081.9|43061.9|43084.3|43064.3|43071.9|43051.9|8
1638524480000|2021-12-03 09:41:20|43084.4|43064.4|43086.9|43066.9|43086.9|43066.9|43081.9|43061.9|2
1638524490000|2021-12-03 09:41:30|43091.9|43071.9|43091.9|43071.9|43094.4|43074.4|43091.9|43071.9|2
1638524500000|2021-12-03 09:41:40|43094.4|43074.4|43096.9|43076.9|43096.9|43076.9|43094.4|43074.4|2
1638524510000|2021-12-03 09:41:50|43104.3|43084.3|43104.3|43084.3|43104.3|43084.3|43104.3|43084.3|4
1638524520000|2021-12-03 09:42:00|43104.4|43084.4|43109.4|43089.4|43109.4|43089.4|43104.4|43084.4|5
1638524530000|2021-12-03 09:42:10|43114.4|43094.4|43114.4|43094.4|43114.4|43094.4|43114.4|43094.4|1
1638524540000|2021-12-03 09:42:20|||||||||2
1638524550000|2021-12-03 09:42:30|43111.9|43091.9|43111.9|43091.9|43111.9|43091.9|43111.9|43091.9|1
1638524570000|2021-12-03 09:42:50|43112.1|43092.1|43114.4|43094.4|43114.4|43094.4|43112.1|43092.1|0
1638524580000|2021-12-03 09:43:00|43116.9|43096.9|43114.6|43094.6|43116.9|43096.9|43114.6|43094.6|3
1638524590000|2021-12-03 09:43:10|43116.9|43096.9|43119.4|43099.4|43119.4|43099.4|43116.9|43096.9|9
1638524600000|2021-12-03 09:43:20|43117.1|43097.1|43114.4|43094.4|43117.1|43097.1|43114.4|43094.4|2
1638524620000|2021-12-03 09:43:40|43111.9|43091.9|43111.9|43091.9|43111.9|43091.9|43111.9|43091.9|1
1638524630000|2021-12-03 09:43:50|43114.3|43094.3|43111.9|43091.9|43114.4|43094.4|43111.9|43091.9|1
1638524640000|2021-12-03 09:44:00|||||||||1
1638524650000|2021-12-03 09:44:10|43109.4|43089.4|43107.1|43087.1|43109.6|43089.6|43107.1|43087.1|3
1638524660000|2021-12-03 09:44:20|43109.4|43089.4|43107.1|43087.1|43109.6|43089.6|43107.1|43087.1|1
1638524670000|2021-12-03 09:44:30|43109.6|43089.6|43109.6|43089.6|43109.6|43089.6|43109.6|43089.6|0
1638524690000|2021-12-03 09:44:50|43109.4|43089.4|43111.9|43091.9|43111.9|43091.9|43109.4|43089.4|1
1638524700000|2021-12-03 09:45:00|||||||||2
1638524710000|2021-12-03 09:45:10|43109.6|43089.6|43109.4|43089.4|43109.6|43089.6|43109.4|43089.4|0
1638524720000|2021-12-03 09:45:20|||||||||1
1638524730000|2021-12-03 09:45:30|43111.9|43091.9|43111.9|43091.9|43111.9|43091.9|43111.9|43091.9|4
1638524740000|2021-12-03 09:45:40|43114.3|43094.3|43114.4|43094.4|43114.4|43094.4|43114.3|43094.3|0
1638524760000|2021-12-03 09:46:00|43119.4|43099.4|43119.4|43099.4|43119.4|43099.4|43119.4|43099.4|2
1638524770000|2021-12-03 09:46:10|43121.9|43101.9|43121.9|43101.9|43121.9|43101.9|43121.9|43101.9|1
1638524780000|2021-12-03 09:46:20|43124.3|43104.3|43126.9|43106.9|43126.9|43106.9|43124.3|43104.3|1
1638524790000|2021-12-03 09:46:30|43129.3|43109.3|43127.1|43107.1|43129.4|43109.4|43126.9|43106.9|3
1638524800000|2021-12-03 09:46:40|43126.9|43106.9|43126.9|43106.9|43126.9|43106.9|43126.9|43106.9|0
1638524820000|2021-12-03 09:47:00|||||||||3
1638524830000|2021-12-03 09:47:10|43131.9|43111.9|43141.8|43121.8|43141.8|43121.8|43131.9|43111.9|4
1638524840000|2021-12-03 09:47:20|43141.9|43121.9|43141.9|43121.9|43141.9|43121.9|43141.9|43121.9|0
1638524850000|2021-12-03 09:47:30|43144.4|43124.4|43146.9|43126.9|43146.9|43126.9|43144.4|43124.4|0
1638524860000|2021-12-03 09:47:40|||||||||1
1638524870000|2021-12-03 09:47:50|43149.4|43129.4|43146.9|43126.9|43149.4|43129.4|43146.9|43126.9|0
1638524880000|2021-12-03 09:48:00|43149.3|43129.3|43146.9|43126.9|43149.3|43129.3|43146.9|43126.9|1
1638524900000|2021-12-03 09:48:20|43149.3|43129.3|43144.6|43124.6|43149.3|43129.3|43144.6|43124.6|8
1638524910000|2021-12-03 09:48:30|43144.4|43124.4|43141.9|43121.9|43144.4|43124.4|43141.9|43121.9|1
1638524920000|2021-12-03 09:48:40|43136.9|43116.9|43136.9|43116.9|43136.9|43116.9|43136.9|43116.9|1
1638524930000|2021-12-03 09:48:50|43139.4|43119.4|43141.9|43121.9|43141.9|43121.9|43139.4|43119.4|3
1638524940000|2021-12-03 09:49:00|43142.1|43122.1|43141.9|43121.9|43144.4|43124.4|43141.9|43121.9|3
1638524960000|2021-12-03 09:49:20|43141.8|43121.8|43139.4|43119.4|43141.8|43121.8|43139.4|43119.4|0
1638524970000|2021-12-03 09:49:30|43136.9|43116.9|43139.4|43119.4|43139.4|43119.4|43136.9|43116.9|0
1638524990000|2021-12-03 09:49:50|||||||||1
1638525000000|2021-12-03 09:50:00|43134.4|43114.4|43131.9|43111.9|43134.4|43114.4|43131.9|43111.9|3
1638525020000|2021-12-03 09:50:20|43131.8|43111.8|43131.9|43111.9|43131.9|43111.9|43131.8|43111.8|0
1638525030000|2021-12-03 09:50:30|43129.6|43109.6|43129.4|43109.4|43129.6|43109.6|43129.4|43109.4|0
1638525040000|2021-12-03 09:50:40|43129.3|43109.3|43131.9|43111.9|43131.9|43111.9|43126.9|43106.9|0
1638525060000|2021-12-03 09:51:00|43129.4|43109.4|43129.4|43109.4|43129.4|43109.4|43129.4|43109.4|4
1638525070000|2021-12-03 09:51:10|43126.9|43106.9|43129.4|43109.4|43129.4|43109.4|43126.9|43106.9|1
1638525090000|2021-12-03 09:51:30|43131.8|43111.8|43131.8|43111.8|43131.9|43111.9|43129.4|43109.4|0
1638525100000|2021-12-03 09:51:40|43129.6|43109.6|43129.3|43109.3|43131.9|43111.9|43126.9|43106.9|0
1638525110000|2021-12-03 09:51:50|43129.4|43109.4|43129.4|43109.4|43129.4|43109.4|43129.4|43109.4|0
1638525130000|2021-12-03 09:52:10|43129.6|43109.6|43129.4|43109.4|43129.6|43109.6|43129.4|43109.4|0
1638525140000|2021-12-03 09:52:20|43131.8|43111.8|43131.9|43111.9|43131.9|43111.9|43129.4|43109.4|0
1638525170000|2021-12-03 09:52:50|43129.6|43109.6|43126.9|43106.9|43129.6|43109.6|43126.9|43106.9|1
1638525180000|2021-12-03 09:53:00|43131.9|43111.9|43131.9|43111.9|43131.9|43111.9|43131.9|43111.9|3
1638525210000|2021-12-03 09:53:30|43134.4|43114.4|43131.9|43111.9|43134.4|43114.4|43131.9|43111.9|1
1638525250000|2021-12-03 09:54:10|43122.1|43102.1|43116.9|43096.9|43122.1|43102.1|43116.9|43096.9|7
1638525260000|2021-12-03 09:54:20|43114.4|43094.4|43114.4|43094.4|43114.4|43094.4|43114.4|43094.4|1
1638525290000|2021-12-03 09:54:50|43109.3|43089.3|43106.9|43086.9|43109.3|43089.3|43104.4|43084.4|4
1638525300000|2021-12-03 09:55:00|43101.9|43081.9|43101.9|43081.9|43101.9|43081.9|43101.9|43081.9|3
1638525320000|2021-12-03 09:55:20|43104.3|43084.3|43104.4|43084.4|43104.4|43084.4|43104.3|43084.3|2
1638525350000|2021-12-03 09:55:50|43106.8|43086.8|43106.9|43086.9|43106.9|43086.9|43106.8|43086.8|0
1638525370000|2021-12-03 09:56:10|43109.4|43089.4|43106.9|43086.9|43109.4|43089.4|43106.9|43086.9|0
1638525380000|2021-12-03 09:56:20|43109.4|43089.4|43106.9|43086.9|43109.4|43089.4|43106.9|43086.9|0
1638525390000|2021-12-03 09:56:30|43109.4|43089.4|43114.2|43094.2|43114.2|43094.2|43109.4|43089.4|3
1638525400000|2021-12-03 09:56:40|43111.8|43091.8|43106.9|43086.9|43111.8|43091.8|43106.9|43086.9|2
1638525420000|2021-12-03 09:57:00|43109.4|43089.4|43109.4|43089.4|43109.4|43089.4|43109.4|43089.4|1
1638525430000|2021-12-03 09:57:10|43107.1|43087.1|43109.4|43089.4|43109.4|43089.4|43106.9|43086.9|0
1638525440000|2021-12-03 09:57:20|43111.9|43091.9|43111.9|43091.9|43111.9|43091.9|43106.9|43086.9|5
1638525450000|2021-12-03 09:57:30|43114.4|43094.4|43116.9|43096.9|43116.9|43096.9|43114.4|43094.4|5
1638525470000|2021-12-03 09:57:50|43119.3|43099.3|43119.3|43099.3|43119.3|43099.3|43119.3|43099.3|1
1638525480000|2021-12-03 09:58:00|43119.4|43099.4|43121.9|43101.9|43121.9|43101.9|43119.4|43099.4|2
1638525490000|2021-12-03 09:58:10|43124.3|43104.3|43136.9|43116.9|43136.9|43116.9|43124.3|43104.3|6
1638525500000|2021-12-03 09:58:20|||||||||1
1638525510000|2021-12-03 09:58:30|43139.3|43119.3|43136.9|43116.9|43141.8|43121.8|43136.9|43116.9|1
1638525530000|2021-12-03 09:58:50|43139.4|43119.4|43137.1|43117.1|43139.4|43119.4|43137.1|43117.1|0
1638525540000|2021-12-03 09:59:00|43136.9|43116.9|43141.9|43121.9|43141.9|43121.9|43136.9|43116.9|1
1638525550000|2021-12-03 09:59:10|43144.4|43124.4|43149.4|43129.4|43149.4|43129.4|43144.4|43124.4|2
1638525560000|2021-12-03 09:59:20|43146.9|43126.9|43144.4|43124.4|43146.9|43126.9|43144.4|43124.4|2
1638525570000|2021-12-03 09:59:30|43142.1|43122.1|43146.9|43126.9|43146.9|43126.9|43141.9|43121.9|2
1638525580000|2021-12-03 09:59:40|43144.6|43124.6|43142.1|43122.1|43146.9|43126.9|43141.9|43121.9|0
1638525590000|2021-12-03 09:59:50|43141.9|43121.9|43141.9|43121.9|43141.9|43121.9|43141.9|43121.9|0
1638525600000|2021-12-03 10:00:00|43144.3|43124.3|43146.9|43126.9|43146.9|43126.9|43144.3|43124.3|0
1638525610000|2021-12-03 10:00:10|43146.8|43126.8|43141.9|43121.9|43146.8|43126.8|43141.9|43121.9|2
1638525630000|2021-12-03 10:00:30|||||||||1
1638525640000|2021-12-03 10:00:40|43139.4|43119.4|43136.9|43116.9|43139.4|43119.4|43136.9|43116.9|0
1638525650000|2021-12-03 10:00:50|43134.6|43114.6|43131.9|43111.9|43134.6|43114.6|43131.9|43111.9|0
1638525660000|2021-12-03 10:01:00|43129.6|43109.6|43126.9|43106.9|43129.6|43109.6|43126.9|43106.9|2
1638525670000|2021-12-03 10:01:10|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|0
1638525680000|2021-12-03 10:01:20|43121.9|43101.9|43121.9|43101.9|43121.9|43101.9|43121.9|43101.9|2
1638525690000|2021-12-03 10:01:30|43121.8|43101.8|43121.8|43101.8|43121.8|43101.8|43121.8|43101.8|2
1638525710000|2021-12-03 10:01:50|43121.9|43101.9|43121.7|43101.7|43121.9|43101.9|43121.7|43101.7|1
1638525720000|2021-12-03 10:02:00|43126.4|43106.4|43126.7|43106.7|43126.7|43106.7|43126.4|43106.4|4
1638525730000|2021-12-03 10:02:10|||||||||3
1638525760000|2021-12-03 10:02:40|43129.1|43109.1|43129.2|43109.2|43131.7|43111.7|43129.1|43109.1|0
1638525780000|2021-12-03 10:03:00|43131.6|43111.6|43126.7|43106.7|43131.7|43111.7|43126.7|43106.7|3
1638525790000|2021-12-03 10:03:10|43124.3|43104.3|43124.2|43104.2|43124.3|43104.3|43121.7|43101.7|3
1638525810000|2021-12-03 10:03:30|43121.7|43101.7|43116.7|43096.7|43121.7|43101.7|43116.7|43096.7|3
1638525830000|2021-12-03 10:03:50|43114.3|43094.3|43109.2|43089.2|43114.3|43094.3|43109.2|43089.2|0
1638525840000|2021-12-03 10:04:00|43106.8|43086.8|43106.7|43086.7|43106.8|43086.8|43106.7|43086.7|1
1638525880000|2021-12-03 10:04:40|43104.3|43084.3|43101.6|43081.6|43104.3|43084.3|43099.2|43079.2|4
1638525900000|2021-12-03 10:05:00|43099.2|43079.2|43099.2|43079.2|43101.7|43081.7|43099.2|43079.2|2
1638525910000|2021-12-03 10:05:10|43101.7|43081.7|43101.7|43081.7|43101.7|43081.7|43101.7|43081.7|1
1638525920000|2021-12-03 10:05:20|43104.2|43084.2|43101.7|43081.7|43104.2|43084.2|43101.7|43081.7|0
1638525930000|2021-12-03 10:05:30|43104.1|43084.1|43106.7|43086.7|43106.7|43086.7|43104.1|43084.1|0
1638525940000|2021-12-03 10:05:40|43101.9|43081.9|43101.7|43081.7|43101.9|43081.9|43101.7|43081.7|0
1638525950000|2021-12-03 10:05:50|43096.7|43076.7|43091.7|43071.7|43096.7|43076.7|43091.7|43071.7|3
1638525960000|2021-12-03 10:06:00|43076.7|43056.7|43074.2|43054.2|43076.7|43056.7|43071.8|43051.8|12
1638525970000|2021-12-03 10:06:10|43071.8|43051.8|43076.7|43056.7|43076.7|43056.7|43071.7|43051.7|2
1638525980000|2021-12-03 10:06:20|43064.4|43044.4|43064.2|43044.2|43064.4|43044.4|43064.2|43044.2|4
1638526000000|2021-12-03 10:06:40|43061.7|43041.7|43061.7|43041.7|43061.7|43041.7|43061.7|43041.7|0
1638526010000|2021-12-03 10:06:50|43064.1|43044.1|43071.7|43051.7|43071.7|43051.7|43064.1|43044.1|5
1638526020000|2021-12-03 10:07:00|43074.1|43054.1|43066.7|43046.7|43076.7|43056.7|43066.7|43046.7|2
1638526030000|2021-12-03 10:07:10|43069.2|43049.2|43054.1|43034.1|43069.2|43049.2|43054.1|43034.1|3
1638526040000|2021-12-03 10:07:20|43054.3|43034.3|43059.2|43039.2|43059.2|43039.2|43054.3|43034.3|1
1638526050000|2021-12-03 10:07:30|43056.8|43036.8|43046.7|43026.7|43056.8|43036.8|43046.7|43026.7|3
1638526060000|2021-12-03 10:07:40|43049.1|43029.1|43051.7|43031.7|43051.7|43031.7|43049.1|43029.1|2
1638526070000|2021-12-03 10:07:50|43054.1|43034.1|43051.7|43031.7|43056.7|43036.7|43051.7|43031.7|4
1638526080000|2021-12-03 10:08:00|43054.1|43034.1|43066.7|43046.7|43066.7|43046.7|43054.1|43034.1|7
1638526090000|2021-12-03 10:08:10|43061.7|43041.7|43046.7|43026.7|43066.6|43046.6|43046.7|43026.7|3
1638526100000|2021-12-03 10:08:20|43049.1|43029.1|43051.7|43031.7|43051.7|43031.7|43049.1|43029.1|1
1638526110000|2021-12-03 10:08:30|43034.2|43014.2|43024.2|43004.2|43034.2|43014.2|43024.1|43004.1|11
1638526120000|2021-12-03 10:08:40|43024.1|43004.1|43014.2|42994.2|43026.7|43006.7|43014.2|42994.2|9
1638526130000|2021-12-03 10:08:50|43009.2|42989.2|42991.7|42971.7|43011.7|42991.7|42986.7|42966.7|15
1638526140000|2021-12-03 10:09:00|42989.2|42969.2|42986.7|42966.7|42991.7|42971.7|42984.2|42964.2|9
1638526150000|2021-12-03 10:09:10|42984.3|42964.3|42984.2|42964.2|42984.3|42964.3|42981.6|42961.6|7
1638526160000|2021-12-03 10:09:20|42981.7|42961.7|42961.7|42941.7|42981.7|42961.7|42959.1|42939.1|23
1638526170000|2021-12-03 10:09:30|42959.3|42939.3|42956.7|42936.7|42959.3|42939.3|42956.7|42936.7|8
1638526180000|2021-12-03 10:09:40|42951.7|42931.7|42949.2|42929.2|42951.7|42931.7|42946.8|42926.8|14
1638526190000|2021-12-03 10:09:50|42946.7|42926.7|42939.3|42919.3|42949.1|42929.1|42939.3|42919.3|6
1638526200000|2021-12-03 10:10:00|42939.2|42919.2|42936.7|42916.7|42946.7|42926.7|42936.7|42916.7|12
1638526210000|2021-12-03 10:10:10|42934.2|42914.2|42906.7|42886.7|42934.2|42914.2|42901.7|42881.7|13
1638526220000|2021-12-03 10:10:20|42909.2|42889.2|42901.7|42881.7|42909.2|42889.2|42901.7|42881.7|11
1638526230000|2021-12-03 10:10:30|42899.3|42879.3|42921.7|42901.7|42924.2|42904.2|42896.7|42876.7|14
1638526240000|2021-12-03 10:10:40|42924.2|42904.2|42929.1|42909.1|42929.1|42909.1|42924.2|42904.2|7
1638526250000|2021-12-03 10:10:50|42931.7|42911.7|42954.2|42934.2|42954.2|42934.2|42931.7|42911.7|19
1638526260000|2021-12-03 10:11:00|42956.7|42936.7|43006.7|42986.7|43006.7|42986.7|42956.7|42936.7|21
1638526270000|2021-12-03 10:11:10|43011.7|42991.7|43006.7|42986.7|43014.2|42994.2|43006.7|42986.7|11
1638526280000|2021-12-03 10:11:20|43004.3|42984.3|42976.7|42956.7|43004.3|42984.3|42976.7|42956.7|8
1638526290000|2021-12-03 10:11:30|42971.7|42951.7|42961.7|42941.7|42971.7|42951.7|42961.7|42941.7|3
1638526300000|2021-12-03 10:11:40|42956.7|42936.7|42956.7|42936.7|42956.7|42936.7|42951.7|42931.7|4
1638526310000|2021-12-03 10:11:50|42959.2|42939.2|42956.7|42936.7|42959.2|42939.2|42956.7|42936.7|0
1638526320000|2021-12-03 10:12:00|42959.2|42939.2|42969.2|42949.2|42969.2|42949.2|42959.2|42939.2|7
1638526330000|2021-12-03 10:12:10|42971.6|42951.6|42971.7|42951.7|42971.7|42951.7|42971.6|42951.6|0
1638526340000|2021-12-03 10:12:20|42981.4|42961.4|42986.7|42966.7|42986.7|42966.7|42981.4|42961.4|2
1638526350000|2021-12-03 10:12:30|42991.7|42971.7|42996.7|42976.7|42996.7|42976.7|42991.7|42971.7|0
1638526360000|2021-12-03 10:12:40|43001.7|42981.7|43006.7|42986.7|43006.7|42986.7|43001.7|42981.7|5
1638526370000|2021-12-03 10:12:50|43004.1|42984.1|43001.6|42981.6|43004.1|42984.1|43001.6|42981.6|2
1638526380000|2021-12-03 10:13:00|43001.7|42981.7|42999.2|42979.2|43001.7|42981.7|42999.2|42979.2|0
1638526390000|2021-12-03 10:13:10|42996.7|42976.7|42996.7|42976.7|42996.7|42976.7|42996.7|42976.7|7
1638526400000|2021-12-03 10:13:20|||||||||5
1638526410000|2021-12-03 10:13:30|42986.9|42966.9|42996.7|42976.7|42996.7|42976.7|42986.8|42966.8|5
1638526420000|2021-12-03 10:13:40|42999.1|42979.1|43006.7|42986.7|43006.7|42986.7|42999.1|42979.1|5
1638526430000|2021-12-03 10:13:50|43009.1|42989.1|43009.1|42989.1|43009.1|42989.1|43009.1|42989.1|0
1638526440000|2021-12-03 10:14:00|43009.2|42989.2|43016.7|42996.7|43019.1|42999.1|43006.7|42986.7|4
1638526450000|2021-12-03 10:14:10|43019.2|42999.2|43021.7|43001.7|43021.7|43001.7|43019.2|42999.2|1
1638526470000|2021-12-03 10:14:30|43019.2|42999.2|43019.2|42999.2|43019.2|42999.2|43019.2|42999.2|1
1638526480000|2021-12-03 10:14:40|43021.7|43001.7|43021.7|43001.7|43021.7|43001.7|43021.7|43001.7|7
1638526490000|2021-12-03 10:14:50|43024.1|43004.1|43024.1|43004.1|43024.1|43004.1|43024.1|43004.1|2
1638526500000|2021-12-03 10:15:00|43021.7|43001.7|43021.7|43001.7|43021.7|43001.7|43021.7|43001.7|2
1638526510000|2021-12-03 10:15:10|43036.4|43016.4|43036.8|43016.8|43041.6|43021.6|43036.4|43016.4|25
1638526520000|2021-12-03 10:15:20|43039.1|43019.1|43049.2|43029.2|43049.2|43029.2|43036.8|43016.8|5
1638526530000|2021-12-03 10:15:30|43046.7|43026.7|43036.7|43016.7|43046.7|43026.7|43036.7|43016.7|7
1638526540000|2021-12-03 10:15:40|43039.1|43019.1|43036.7|43016.7|43041.7|43021.7|43036.7|43016.7|1
1638526550000|2021-12-03 10:15:50|43041.4|43021.4|43041.7|43021.7|43041.7|43021.7|43039.2|43019.2|4
1638526560000|2021-12-03 10:16:00|43036.8|43016.8|43036.7|43016.7|43036.8|43016.8|43036.7|43016.7|1
1638526570000|2021-12-03 10:16:10|43044.1|43024.1|43046.7|43026.7|43046.7|43026.7|43044.1|43024.1|2
1638526580000|2021-12-03 10:16:20|43044.3|43024.3|43041.8|43021.8|43044.3|43024.3|43041.8|43021.8|2
1638526610000|2021-12-03 10:16:50|43044.3|43024.3|43044.3|43024.3|43044.3|43024.3|43044.3|43024.3|0
1638526620000|2021-12-03 10:17:00|43046.7|43026.7|43051.6|43031.6|43051.6|43031.6|43046.7|43026.7|1
1638526630000|2021-12-03 10:17:10|43051.7|43031.7|43051.7|43031.7|43051.7|43031.7|43049.2|43029.2|2
1638526640000|2021-12-03 10:17:20|43051.6|43031.6|43046.7|43026.7|43051.6|43031.6|43046.7|43026.7|2
1638526650000|2021-12-03 10:17:30|43036.7|43016.7|43036.7|43016.7|43036.7|43016.7|43036.7|43016.7|2
1638526660000|2021-12-03 10:17:40|||||||||1
1638526670000|2021-12-03 10:17:50|43039.3|43019.3|43041.7|43021.7|43041.7|43021.7|43039.3|43019.3|1
1638526690000|2021-12-03 10:18:10|43044.2|43024.2|43046.7|43026.7|43046.7|43026.7|43044.2|43024.2|0
1638526710000|2021-12-03 10:18:30|43049.2|43029.2|43046.7|43026.7|43049.2|43029.2|43046.7|43026.7|6
1638526720000|2021-12-03 10:18:40|||||||||1
1638526730000|2021-12-03 10:18:50|43049.2|43029.2|43049.2|43029.2|43049.2|43029.2|43049.2|43029.2|0
1638526740000|2021-12-03 10:19:00|43046.7|43026.7|43046.7|43026.7|43046.7|43026.7|43046.7|43026.7|0
1638526770000|2021-12-03 10:19:30|||||||||2
1638526780000|2021-12-03 10:19:40|||||||||2
1638526800000|2021-12-03 10:20:00|43041.9|43021.9|43036.7|43016.7|43041.9|43021.9|43036.7|43016.7|1
1638526820000|2021-12-03 10:20:20|43039.1|43019.1|43036.8|43016.8|43039.2|43019.2|43036.8|43016.8|0
1638526830000|2021-12-03 10:20:30|43036.7|43016.7|43036.7|43016.7|43036.7|43016.7|43036.7|43016.7|0
1638526840000|2021-12-03 10:20:40|||||||||1
1638526860000|2021-12-03 10:21:00|43039.1|43019.1|43046.6|43026.6|43046.6|43026.6|43039.1|43019.1|2
1638526870000|2021-12-03 10:21:10|43046.7|43026.7|43046.7|43026.7|43046.7|43026.7|43046.7|43026.7|0
1638526880000|2021-12-03 10:21:20|43049.1|43029.1|43046.7|43026.7|43049.1|43029.1|43046.7|43026.7|2
1638526890000|2021-12-03 10:21:30|43044.3|43024.3|43044.3|43024.3|43044.3|43024.3|43044.3|43024.3|1
1638526900000|2021-12-03 10:21:40|43044.2|43024.2|43024.1|43004.1|43044.2|43024.2|43024.1|43004.1|9
1638526910000|2021-12-03 10:21:50|43028.9|43008.9|43026.6|43006.6|43028.9|43008.9|43026.6|43006.6|4
1638526920000|2021-12-03 10:22:00|43029.1|43009.1|43029.1|43009.1|43029.1|43009.1|43029.1|43009.1|0
1638526940000|2021-12-03 10:22:20|43029.2|43009.2|43029.2|43009.2|43029.2|43009.2|43029.2|43009.2|1
1638526950000|2021-12-03 10:22:30|43031.7|43011.7|43031.7|43011.7|43031.7|43011.7|43031.7|43011.7|0
1638526960000|2021-12-03 10:22:40|43029.2|43009.2|43031.7|43011.7|43031.7|43011.7|43029.2|43009.2|3
1638526970000|2021-12-03 10:22:50|||||||||3
1638526980000|2021-12-03 10:23:00|43036.6|43016.6|43036.7|43016.7|43036.7|43016.7|43036.6|43016.6|0
1638526990000|2021-12-03 10:23:10|43034.3|43014.3|43041.7|43021.7|43041.7|43021.7|43034.2|43014.2|3
1638527000000|2021-12-03 10:23:20|43044.2|43024.2|43044.2|43024.2|43046.7|43026.7|43044.2|43024.2|1
1638527010000|2021-12-03 10:23:30|43046.6|43026.6|43046.7|43026.7|43046.7|43026.7|43046.6|43026.6|1
1638527020000|2021-12-03 10:23:40|43041.7|43021.7|43041.7|43021.7|43041.7|43021.7|43041.7|43021.7|0
1638527030000|2021-12-03 10:23:50|43036.7|43016.7|43036.7|43016.7|43036.7|43016.7|43036.7|43016.7|0
1638527070000|2021-12-03 10:24:30|43031.7|43011.7|43031.7|43011.7|43031.7|43011.7|43031.7|43011.7|1
1638527090000|2021-12-03 10:24:50|43036.8|43016.8|43041.7|43021.7|43041.8|43021.8|43036.8|43016.8|2
1638527100000|2021-12-03 10:25:00|43044.1|43024.1|43046.7|43026.7|43046.7|43026.7|43044.1|43024.1|0
1638527110000|2021-12-03 10:25:10|43044.2|43024.2|43041.7|43021.7|43044.2|43024.2|43041.7|43021.7|2
1638527140000|2021-12-03 10:25:40|43039.2|43019.2|43039.2|43019.2|43039.2|43019.2|43039.2|43019.2|1
1638527150000|2021-12-03 10:25:50|43036.7|43016.7|43036.7|43016.7|43036.7|43016.7|43036.7|43016.7|0
1638527170000|2021-12-03 10:26:10|43039.2|43019.2|43036.7|43016.7|43039.2|43019.2|43036.7|43016.7|0
1638527180000|2021-12-03 10:26:20|43039.2|43019.2|43036.7|43016.7|43039.2|43019.2|43036.7|43016.7|0
1638527200000|2021-12-03 10:26:40|43039.2|43019.2|43036.7|43016.7|43039.2|43019.2|43036.7|43016.7|0
1638527210000|2021-12-03 10:26:50|||||||||1
1638527220000|2021-12-03 10:27:00|43034.3|43014.3|43031.6|43011.6|43034.3|43014.3|43031.6|43011.6|1
1638527230000|2021-12-03 10:27:10|43031.7|43011.7|43031.7|43011.7|43031.7|43011.7|43031.7|43011.7|0
1638527240000|2021-12-03 10:27:20|43026.7|43006.7|43026.7|43006.7|43029.2|43009.2|43026.7|43006.7|0
1638527250000|2021-12-03 10:27:30|43019.3|42999.3|43014.2|42994.2|43019.3|42999.3|43014.2|42994.2|0
1638527260000|2021-12-03 10:27:40|43006.9|42986.9|43009.3|42989.3|43011.7|42991.7|43006.9|42986.9|4
1638527270000|2021-12-03 10:27:50|43011.7|42991.7|43011.7|42991.7|43011.7|42991.7|43011.7|42991.7|0
1638527280000|2021-12-03 10:28:00|43009.3|42989.3|43026.7|43006.7|43026.7|43006.7|43009.3|42989.3|4
1638527310000|2021-12-03 10:28:30|43029.2|43009.2|43034.2|43014.2|43034.2|43014.2|43029.2|43009.2|3
1638527340000|2021-12-03 10:29:00|43036.6|43016.6|43031.7|43011.7|43036.7|43016.7|43031.7|43011.7|4
1638527350000|2021-12-03 10:29:10|43034.2|43014.2|43034.2|43014.2|43034.2|43014.2|43034.2|43014.2|0
1638527360000|2021-12-03 10:29:20|43031.7|43011.7|43031.7|43011.7|43031.7|43011.7|43031.7|43011.7|1
1638527380000|2021-12-03 10:29:40|42996.7|42976.7|42991.7|42971.7|42996.7|42976.7|42991.7|42971.7|7
1638527390000|2021-12-03 10:29:50|42989.2|42969.2|42986.6|42966.6|42989.2|42969.2|42986.6|42966.6|4
1638527400000|2021-12-03 10:30:00|42986.7|42966.7|42999.2|42979.2|42999.2|42979.2|42986.7|42966.7|13
1638527410000|2021-12-03 10:30:10|||||||||1
1638527420000|2021-12-03 10:30:20|42996.7|42976.7|42996.7|42976.7|42996.7|42976.7|42996.7|42976.7|0
1638527430000|2021-12-03 10:30:30|42996.8|42976.8|42999.1|42979.1|42999.1|42979.1|42996.7|42976.7|2
1638527440000|2021-12-03 10:30:40|42999.2|42979.2|43004.2|42984.2|43004.2|42984.2|42999.2|42979.2|1
1638527460000|2021-12-03 10:31:00|43006.6|42986.6|43009.2|42989.2|43009.2|42989.2|43004.2|42984.2|2
1638527470000|2021-12-03 10:31:10|43014.2|42994.2|43014.2|42994.2|43014.2|42994.2|43014.2|42994.2|0
1638527480000|2021-12-03 10:31:20|43016.6|42996.6|43016.7|42996.7|43016.7|42996.7|43016.6|42996.6|0
1638527490000|2021-12-03 10:31:30|43019.2|42999.2|43019.2|42999.2|43019.2|42999.2|43019.2|42999.2|0
1638527500000|2021-12-03 10:31:40|43021.6|43001.6|43024.2|43004.2|43024.2|43004.2|43021.6|43001.6|0
1638527510000|2021-12-03 10:31:50|43026.7|43006.7|43031.7|43011.7|43031.7|43011.7|43026.7|43006.7|1
1638527520000|2021-12-03 10:32:00|43034.2|43014.2|43049.2|43029.2|43049.2|43029.2|43034.2|43014.2|4
1638527530000|2021-12-03 10:32:10|43046.8|43026.8|43051.7|43031.7|43051.7|43031.7|43046.8|43026.8|3
1638527540000|2021-12-03 10:32:20|43054.2|43034.2|43061.7|43041.7|43061.7|43041.7|43054.2|43034.2|7
1638527560000|2021-12-03 10:32:40|43064.1|43044.1|43064.2|43044.2|43064.2|43044.2|43064.1|43044.1|8
1638527570000|2021-12-03 10:32:50|43061.8|43041.8|43061.7|43041.7|43061.8|43041.8|43061.7|43041.7|0
1638527580000|2021-12-03 10:33:00|||||||||2
1638527590000|2021-12-03 10:33:10|43064.2|43044.2|43066.7|43046.7|43066.7|43046.7|43064.2|43044.2|2
1638527600000|2021-12-03 10:33:20|||||||||1
1638527610000|2021-12-03 10:33:30|43061.8|43041.8|43056.7|43036.7|43061.8|43041.8|43056.7|43036.7|3
1638527620000|2021-12-03 10:33:40|||||||||1
1638527630000|2021-12-03 10:33:50|43046.7|43026.7|43041.7|43021.7|43046.7|43026.7|43041.7|43021.7|1
1638527640000|2021-12-03 10:34:00|43036.7|43016.7|43036.7|43016.7|43036.7|43016.7|43036.7|43016.7|1
1638527690000|2021-12-03 10:34:50|43034.3|43014.3|43021.7|43001.7|43034.3|43014.3|43021.7|43001.7|3
1638527700000|2021-12-03 10:35:00|43016.7|42996.7|43011.7|42991.7|43016.7|42996.7|43011.7|42991.7|3
1638527710000|2021-12-03 10:35:10|43009.3|42989.3|42999.2|42979.2|43009.3|42989.3|42994.2|42974.2|4
1638527720000|2021-12-03 10:35:20|||||||||2
1638527730000|2021-12-03 10:35:30|||||||||2
1638527740000|2021-12-03 10:35:40|43001.7|42981.7|43001.7|42981.7|43001.7|42981.7|43001.7|42981.7|0
1638527750000|2021-12-03 10:35:50|42996.7|42976.7|42996.7|42976.7|42996.7|42976.7|42996.7|42976.7|4
1638527770000|2021-12-03 10:36:10|43001.7|42981.7|43001.7|42981.7|43001.7|42981.7|43001.7|42981.7|0
1638527790000|2021-12-03 10:36:30|42999.3|42979.3|42996.8|42976.8|42999.3|42979.3|42996.8|42976.8|3
1638527800000|2021-12-03 10:36:40|||||||||1
1638527810000|2021-12-03 10:36:50|42996.7|42976.7|42996.7|42976.7|42996.7|42976.7|42996.7|42976.7|0
1638527830000|2021-12-03 10:37:10|42999|42979|43001.7|42981.7|43001.7|42981.7|42999|42979|1
1638527860000|2021-12-03 10:37:40|42999.3|42979.3|43001.7|42981.7|43001.7|42981.7|42999.2|42979.2|0
1638527880000|2021-12-03 10:38:00|43006.4|42986.4|43006.7|42986.7|43006.7|42986.7|43006.4|42986.4|0
1638527890000|2021-12-03 10:38:10|43004.3|42984.3|43001.7|42981.7|43004.3|42984.3|43001.7|42981.7|0
1638527920000|2021-12-03 10:38:40|||||||||1
1638527940000|2021-12-03 10:39:00|42991.7|42971.7|42994.2|42974.2|42994.2|42974.2|42991.7|42971.7|7
1638527950000|2021-12-03 10:39:10|42991.7|42971.7|42991.7|42971.7|42991.7|42971.7|42991.7|42971.7|1
1638527960000|2021-12-03 10:39:20|42996.7|42976.7|42994.2|42974.2|42996.7|42976.7|42994.2|42974.2|2
1638527970000|2021-12-03 10:39:30|42991.8|42971.8|42986.7|42966.7|42991.8|42971.8|42986.7|42966.7|1
1638527980000|2021-12-03 10:39:40|42984.3|42964.3|42984.2|42964.2|42984.3|42964.3|42984.2|42964.2|1
1638528000000|2021-12-03 10:40:00|42979.2|42959.2|42971.7|42951.7|42979.2|42959.2|42971.7|42951.7|2
1638528010000|2021-12-03 10:40:10|||||||||1
1638528020000|2021-12-03 10:40:20|||||||||1
1638528030000|2021-12-03 10:40:30|42969.2|42949.2|42969.2|42949.2|42969.2|42949.2|42969.2|42949.2|2
1638528040000|2021-12-03 10:40:40|||||||||1
1638528050000|2021-12-03 10:40:50|42966.8|42946.8|42966.7|42946.7|42966.8|42946.8|42966.7|42946.7|1
1638528060000|2021-12-03 10:41:00|42964.2|42944.2|42944.2|42924.2|42964.2|42944.2|42941.7|42921.7|7
1638528070000|2021-12-03 10:41:10|42946.5|42926.5|42931.7|42911.7|42946.7|42926.7|42926.8|42906.8|6
1638528080000|2021-12-03 10:41:20|42934|42914|42926.8|42906.8|42936.4|42916.4|42926.8|42906.8|2
1638528090000|2021-12-03 10:41:30|42921.9|42901.9|42921.7|42901.7|42921.9|42901.9|42921.7|42901.7|3
1638528100000|2021-12-03 10:41:40|42924|42904|42924.2|42904.2|42924.2|42904.2|42924|42904|0
1638528110000|2021-12-03 10:41:50|42926.7|42906.7|42921.7|42901.7|42926.7|42906.7|42921.7|42901.7|4
1638528120000|2021-12-03 10:42:00|42924|42904|42934.2|42914.2|42934.2|42914.2|42924|42904|3
1638528130000|2021-12-03 10:42:10|42929.3|42909.3|42924.2|42904.2|42929.3|42909.3|42921.7|42901.7|8
1638528140000|2021-12-03 10:42:20|||||||||1
1638528150000|2021-12-03 10:42:30|42926.5|42906.5|42934.2|42914.2|42934.2|42914.2|42926.5|42906.5|2
1638528160000|2021-12-03 10:42:40|42936.7|42916.7|42946.7|42926.7|42946.7|42926.7|42936.7|42916.7|7
1638528170000|2021-12-03 10:42:50|42944.2|42924.2|42944.2|42924.2|42944.2|42924.2|42944.2|42924.2|2
1638528180000|2021-12-03 10:43:00|42944|42924|42944.2|42924.2|42944.2|42924.2|42941.7|42921.7|2
1638528200000|2021-12-03 10:43:20|42941.7|42921.7|42941.7|42921.7|42944.2|42924.2|42941.7|42921.7|0
1638528210000|2021-12-03 10:43:30|42944.2|42924.2|42944.2|42924.2|42944.2|42924.2|42944.2|42924.2|1
1638528220000|2021-12-03 10:43:40|42944|42924|42941.7|42921.7|42944.2|42924.2|42941.7|42921.7|2
1638528230000|2021-12-03 10:43:50|42931.7|42911.7|42931.7|42911.7|42931.7|42911.7|42929.2|42909.2|3
1638528240000|2021-12-03 10:44:00|42929.3|42909.3|42931.7|42911.7|42931.7|42911.7|42929.2|42909.2|5
1638528250000|2021-12-03 10:44:10|||||||||2
1638528280000|2021-12-03 10:44:40|42936.5|42916.5|42941.7|42921.7|42941.7|42921.7|42936.5|42916.5|3
1638528290000|2021-12-03 10:44:50|42946.7|42926.7|42954.2|42934.2|42954.2|42934.2|42946.7|42926.7|2
1638528300000|2021-12-03 10:45:00|42954|42934|42951.5|42931.5|42954|42934|42949.2|42929.2|1
1638528310000|2021-12-03 10:45:10|42951.7|42931.7|42954.3|42934.3|42956.7|42936.7|42949.2|42929.2|12
1638528320000|2021-12-03 10:45:20|42954.2|42934.2|42931.8|42911.8|42954.2|42934.2|42931.8|42911.8|3
1638528330000|2021-12-03 10:45:30|42936.8|42916.8|42936.7|42916.7|42936.8|42916.8|42936.7|42916.7|1
1638528370000|2021-12-03 10:46:10|42926.7|42906.7|42926.7|42906.7|42926.7|42906.7|42924.2|42904.2|3
1638528380000|2021-12-03 10:46:20|42924.2|42904.2|42924.2|42904.2|42924.2|42904.2|42924.2|42904.2|3
1638528390000|2021-12-03 10:46:30|42926.7|42906.7|42926.7|42906.7|42926.7|42906.7|42926.7|42906.7|1
1638528400000|2021-12-03 10:46:40|42919.2|42899.2|42916.7|42896.7|42919.2|42899.2|42916.7|42896.7|9
1638528410000|2021-12-03 10:46:50|42919|42899|42921.7|42901.7|42921.7|42901.7|42919|42899|0
1638528420000|2021-12-03 10:47:00|42924|42904|42926.7|42906.7|42926.7|42906.7|42924|42904|6
1638528450000|2021-12-03 10:47:30|42924.2|42904.2|42921.7|42901.7|42924.2|42904.2|42921.7|42901.7|0
1638528470000|2021-12-03 10:47:50|42926.7|42906.7|42929.2|42909.2|42929.2|42909.2|42926.7|42906.7|10
1638528480000|2021-12-03 10:48:00|42936.7|42916.7|42951.7|42931.7|42954.2|42934.2|42936.7|42916.7|3
1638528490000|2021-12-03 10:48:10|42941.9|42921.9|42971.7|42951.7|42974.2|42954.2|42941.7|42921.7|7
1638528510000|2021-12-03 10:48:30|42969.2|42949.2|42961.7|42941.7|42969.2|42949.2|42959.2|42939.2|5
1638528520000|2021-12-03 10:48:40|42951.7|42931.7|42949.3|42929.3|42951.7|42931.7|42949.3|42929.3|2
1638528530000|2021-12-03 10:48:50|42949.2|42929.2|42949.2|42929.2|42949.2|42929.2|42949.2|42929.2|0
1638528540000|2021-12-03 10:49:00|42951.5|42931.5|42946.8|42926.8|42951.7|42931.7|42946.8|42926.8|0
1638528550000|2021-12-03 10:49:10|42946.7|42926.7|42951.7|42931.7|42951.7|42931.7|42946.7|42926.7|2
1638528560000|2021-12-03 10:49:20|42954.2|42934.2|42961.7|42941.7|42961.7|42941.7|42954.2|42934.2|1
1638528570000|2021-12-03 10:49:30|42966.7|42946.7|42966.7|42946.7|42966.7|42946.7|42966.7|42946.7|4
1638528580000|2021-12-03 10:49:40|42964.3|42944.3|42961.7|42941.7|42964.3|42944.3|42961.7|42941.7|2
1638528600000|2021-12-03 10:50:00|42966.7|42946.7|42966.7|42946.7|42966.7|42946.7|42966.7|42946.7|1
1638528610000|2021-12-03 10:50:10|42971.5|42951.5|42976.7|42956.7|42976.7|42956.7|42971.5|42951.5|2
1638528620000|2021-12-03 10:50:20|42974.2|42954.2|42969.2|42949.2|42974.2|42954.2|42969.2|42949.2|2
1638528630000|2021-12-03 10:50:30|42971.5|42951.5|42974.2|42954.2|42974.2|42954.2|42971.5|42951.5|5
1638528650000|2021-12-03 10:50:50|42971.7|42951.7|42966.8|42946.8|42971.7|42951.7|42966.8|42946.8|2
1638528660000|2021-12-03 10:51:00|42969.2|42949.2|42969.2|42949.2|42969.2|42949.2|42969.2|42949.2|1
1638528670000|2021-12-03 10:51:10|42966.7|42946.7|42966.7|42946.7|42966.7|42946.7|42966.7|42946.7|0
1638528680000|2021-12-03 10:51:20|||||||||1
1638528730000|2021-12-03 10:52:10|||||||||1
1638528740000|2021-12-03 10:52:20|42964.2|42944.2|42961.7|42941.7|42964.2|42944.2|42961.7|42941.7|2
1638528780000|2021-12-03 10:53:00|42959.3|42939.3|42956.7|42936.7|42959.3|42939.3|42956.7|42936.7|7
1638528790000|2021-12-03 10:53:10|42954.2|42934.2|42954.2|42934.2|42954.2|42934.2|42954.2|42934.2|5
1638528810000|2021-12-03 10:53:30|42956.7|42936.7|42956.7|42936.7|42959.2|42939.2|42956.7|42936.7|2
1638528820000|2021-12-03 10:53:40|42959|42939|42959.2|42939.2|42959.2|42939.2|42956.8|42936.8|0
1638528830000|2021-12-03 10:53:50|42954.2|42934.2|42954.2|42934.2|42954.2|42934.2|42954.2|42934.2|2
1638528860000|2021-12-03 10:54:20|42951.8|42931.8|42949.2|42929.2|42951.8|42931.8|42949.2|42929.2|5
1638528890000|2021-12-03 10:54:50|42946.7|42926.7|42946.7|42926.7|42946.7|42926.7|42946.7|42926.7|2
1638528900000|2021-12-03 10:55:00|42944.3|42924.3|42931.7|42911.7|42944.3|42924.3|42931.7|42911.7|13
1638528910000|2021-12-03 10:55:10|42929.2|42909.2|42926.7|42906.7|42929.2|42909.2|42926.7|42906.7|1
1638528920000|2021-12-03 10:55:20|42924.3|42904.3|42919.3|42899.3|42924.3|42904.3|42919.3|42899.3|1
1638528930000|2021-12-03 10:55:30|42924.2|42904.2|42926.7|42906.7|42926.7|42906.7|42924.2|42904.2|2
1638528950000|2021-12-03 10:55:50|42929|42909|42931.7|42911.7|42931.7|42911.7|42929|42909|0
1638528960000|2021-12-03 10:56:00|42934|42914|42941.5|42921.5|42941.5|42921.5|42934|42914|3
1638528970000|2021-12-03 10:56:10|42944|42924|42944|42924|42944|42924|42944|42924|0
1638528980000|2021-12-03 10:56:20|42946.4|42926.4|42949.2|42929.2|42949.2|42929.2|42946.4|42926.4|1
1638528990000|2021-12-03 10:56:30|42946.7|42926.7|42946.7|42926.7|42946.7|42926.7|42946.7|42926.7|0
1638529000000|2021-12-03 10:56:40|42949|42929|42951.7|42931.7|42951.7|42931.7|42949|42929|0
1638529020000|2021-12-03 10:57:00|42954|42934|42956.7|42936.7|42956.7|42936.7|42954|42934|3
1638529030000|2021-12-03 10:57:10|42961.7|42941.7|42961.7|42941.7|42961.7|42941.7|42961.7|42941.7|1
1638529040000|2021-12-03 10:57:20|42964.2|42944.2|42961.7|42941.7|42964.2|42944.2|42961.7|42941.7|0
1638529050000|2021-12-03 10:57:30|||||||||1
1638529060000|2021-12-03 10:57:40|42964.2|42944.2|42966.7|42946.7|42966.7|42946.7|42964.2|42944.2|3
1638529070000|2021-12-03 10:57:50|42969.2|42949.2|42969.2|42949.2|42969.2|42949.2|42969.2|42949.2|0
1638529080000|2021-12-03 10:58:00|42971.7|42951.7|42969.2|42949.2|42971.7|42951.7|42964.2|42944.2|7
1638529090000|2021-12-03 10:58:10|42971.7|42951.7|42964.3|42944.3|42971.7|42951.7|42964.3|42944.3|2
1638529120000|2021-12-03 10:58:40|42966.7|42946.7|42971.7|42951.7|42971.7|42951.7|42966.7|42946.7|2
1638529130000|2021-12-03 10:58:50|42974|42954|42974|42954|42974|42954|42974|42954|2
1638529140000|2021-12-03 10:59:00|42971.7|42951.7|42971.7|42951.7|42971.7|42951.7|42971.7|42951.7|0
1638529150000|2021-12-03 10:59:10|42976.5|42956.5|42976.7|42956.7|42976.7|42956.7|42976.5|42956.5|1
1638529160000|2021-12-03 10:59:20|42974.3|42954.3|42976.7|42956.7|42976.7|42956.7|42974.3|42954.3|1
1638529170000|2021-12-03 10:59:30|42974.3|42954.3|42974.2|42954.2|42974.3|42954.3|42974.2|42954.2|1
1638529200000|2021-12-03 11:00:00|42971.7|42951.7|42971.7|42951.7|42974.2|42954.2|42971.7|42951.7|2
1638529210000|2021-12-03 11:00:10|42974|42954|42976.7|42956.7|42976.7|42956.7|42971.8|42951.8|10
1638529220000|2021-12-03 11:00:20|42974.3|42954.3|42976.7|42956.7|42976.7|42956.7|42974.2|42954.2|1
1638529240000|2021-12-03 11:00:40|42974.3|42954.3|42974.3|42954.3|42974.3|42954.3|42974.3|42954.3|0
1638529250000|2021-12-03 11:00:50|42974.2|42954.2|42969.2|42949.2|42974.2|42954.2|42969.2|42949.2|3
1638529260000|2021-12-03 11:01:00|42966.8|42946.8|42966.7|42946.7|42966.8|42946.8|42966.7|42946.7|0
1638529270000|2021-12-03 11:01:10|42961.7|42941.7|42961.7|42941.7|42961.7|42941.7|42961.7|42941.7|2
1638529280000|2021-12-03 11:01:20|42959|42939|42956.7|42936.7|42959|42939|42956.7|42936.7|1
1638529290000|2021-12-03 11:01:30|42959.2|42939.2|42959.2|42939.2|42959.2|42939.2|42959.2|42939.2|0
1638529300000|2021-12-03 11:01:40|42959.3|42939.3|42974.2|42954.2|42974.2|42954.2|42959.3|42939.3|4
1638529310000|2021-12-03 11:01:50|||||||||2
1638529320000|2021-12-03 11:02:00|42971.8|42951.8|42971.7|42951.7|42971.8|42951.8|42971.7|42951.7|3
1638529330000|2021-12-03 11:02:10|42969.3|42949.3|42966.7|42946.7|42969.3|42949.3|42966.7|42946.7|0
1638529340000|2021-12-03 11:02:20|42964.3|42944.3|42961.7|42941.7|42964.3|42944.3|42961.7|42941.7|1
1638529350000|2021-12-03 11:02:30|||||||||14
1638529360000|2021-12-03 11:02:40|42966.7|42946.7|42966.7|42946.7|42966.7|42946.7|42966.7|42946.7|0
1638529370000|2021-12-03 11:02:50|42964.2|42944.2|42966.8|42946.8|42966.8|42946.8|42964.2|42944.2|0
1638529380000|2021-12-03 11:03:00|42966.7|42946.7|42966.8|42946.8|42971.7|42951.7|42966.7|42946.7|1
1638529390000|2021-12-03 11:03:10|42966.7|42946.7|42966.7|42946.7|42966.7|42946.7|42966.7|42946.7|0
1638529400000|2021-12-03 11:03:20|42961.7|42941.7|42961.7|42941.7|42961.7|42941.7|42961.7|42941.7|2
1638529410000|2021-12-03 11:03:30|42959.3|42939.3|42956.7|42936.7|42959.3|42939.3|42954.2|42934.2|3
1638529420000|2021-12-03 11:03:40|42954.3|42934.3|42951.7|42931.7|42956.7|42936.7|42951.7|42931.7|0
1638529430000|2021-12-03 11:03:50|42954|42934|42956.7|42936.7|42956.7|42936.7|42954|42934|0
1638529440000|2021-12-03 11:04:00|42951.7|42931.7|42951.7|42931.7|42951.7|42931.7|42951.7|42931.7|0
1638529460000|2021-12-03 11:04:20|42954.2|42934.2|42949.2|42929.2|42954.2|42934.2|42949.2|42929.2|0
1638529480000|2021-12-03 11:04:40|42949.3|42929.3|42954.2|42934.2|42954.2|42934.2|42949.3|42929.3|0
1638529490000|2021-12-03 11:04:50|42976.7|42956.7|42974.2|42954.2|42976.7|42956.7|42974.2|42954.2|7
1638529500000|2021-12-03 11:05:00|42971.7|42951.7|42971.7|42951.7|42971.7|42951.7|42971.7|42951.7|3
1638529510000|2021-12-03 11:05:10|42966.8|42946.8|42966.7|42946.7|42966.8|42946.8|42961.8|42941.8|1
1638529520000|2021-12-03 11:05:20|42969|42949|42969.2|42949.2|42969.2|42949.2|42969|42949|1
1638529530000|2021-12-03 11:05:30|42969|42949|42974|42954|42974|42954|42969|42949|0
1638529540000|2021-12-03 11:05:40|42971.7|42951.7|42971.7|42951.7|42971.7|42951.7|42971.7|42951.7|0
1638529550000|2021-12-03 11:05:50|42969.3|42949.3|42969.3|42949.3|42969.3|42949.3|42969.3|42949.3|1
1638529560000|2021-12-03 11:06:00|42969.2|42949.2|42974.2|42954.2|42974.2|42954.2|42969.2|42949.2|0
1638529580000|2021-12-03 11:06:20|42976.7|42956.7|42976.7|42956.7|42976.7|42956.7|42976.7|42956.7|1
1638529590000|2021-12-03 11:06:30|42974.2|42954.2|42974.2|42954.2|42976.7|42956.7|42974.2|42954.2|0
1638529610000|2021-12-03 11:06:50|42974.3|42954.3|42974.3|42954.3|42974.3|42954.3|42974.3|42954.3|1
1638529620000|2021-12-03 11:07:00|42971.9|42951.9|42971.7|42951.7|42971.9|42951.9|42971.7|42951.7|4
1638529640000|2021-12-03 11:07:20|42974|42954|42971.7|42951.7|42974|42954|42969.2|42949.2|3
1638529660000|2021-12-03 11:07:40|42974.2|42954.2|42974.3|42954.3|42974.3|42954.3|42974.2|42954.2|1
1638529680000|2021-12-03 11:08:00|42979.3|42959.3|42981.7|42961.7|42981.7|42961.7|42979.3|42959.3|0
1638529690000|2021-12-03 11:08:10|42984.2|42964.2|42981.7|42961.7|42984.2|42964.2|42981.7|42961.7|4
1638529710000|2021-12-03 11:08:30|||||||||3
1638529720000|2021-12-03 11:08:40|42979.2|42959.2|42971.7|42951.7|42979.2|42959.2|42971.7|42951.7|6
1638529730000|2021-12-03 11:08:50|42969.3|42949.3|42966.7|42946.7|42969.3|42949.3|42966.7|42946.7|0
1638529740000|2021-12-03 11:09:00|42964.2|42944.2|42964.2|42944.2|42964.2|42944.2|42964.2|42944.2|4
1638529750000|2021-12-03 11:09:10|42966.7|42946.7|42966.7|42946.7|42966.7|42946.7|42966.7|42946.7|0
1638529800000|2021-12-03 11:10:00|42973.9|42953.9|42971.7|42951.7|42974|42954|42971.7|42951.7|0
1638529810000|2021-12-03 11:10:10|42974|42954|42976.7|42956.7|42976.7|42956.7|42974|42954|0
1638529860000|2021-12-03 11:11:00|42981.7|42961.7|42979.2|42959.2|42984.2|42964.2|42979.2|42959.2|5
1638529870000|2021-12-03 11:11:10|42981.5|42961.5|42981.7|42961.7|42981.7|42961.7|42981.5|42961.5|0
1638529890000|2021-12-03 11:11:30|42999.3|42979.3|43001.7|42981.7|43001.8|42981.8|42999.3|42979.3|8
1638529900000|2021-12-03 11:11:40|42999.3|42979.3|43001.7|42981.7|43001.7|42981.7|42999|42979|4
1638529910000|2021-12-03 11:11:50|43004.2|42984.2|43001.7|42981.7|43004.2|42984.2|43001.7|42981.7|6
1638529920000|2021-12-03 11:12:00|42999.2|42979.2|42994.3|42974.3|42999.2|42979.2|42994.3|42974.3|5
1638529930000|2021-12-03 11:12:10|42996.7|42976.7|42999.2|42979.2|42999.2|42979.2|42996.7|42976.7|3
1638529940000|2021-12-03 11:12:20|43001.7|42981.7|43001.7|42981.7|43001.7|42981.7|43001.7|42981.7|3
1638529950000|2021-12-03 11:12:30|||||||||1
1638529960000|2021-12-03 11:12:40|42999.3|42979.3|43006.7|42986.7|43006.7|42986.7|42999.2|42979.2|1
1638529970000|2021-12-03 11:12:50|43004.3|42984.3|43001.7|42981.7|43004.3|42984.3|43001.7|42981.7|0
1638530000000|2021-12-03 11:13:20|42999.3|42979.3|42996.8|42976.8|42999.3|42979.3|42996.8|42976.8|0
1638530010000|2021-12-03 11:13:30|42996.7|42976.7|43004.2|42984.2|43004.2|42984.2|42996.7|42976.7|4
1638530020000|2021-12-03 11:13:40|43001.7|42981.7|43001.7|42981.7|43001.7|42981.7|43001.7|42981.7|1
1638530030000|2021-12-03 11:13:50|43004.3|42984.3|43006.7|42986.7|43006.7|42986.7|43004.3|42984.3|0
1638530040000|2021-12-03 11:14:00|43004.2|42984.2|43001.7|42981.7|43004.2|42984.2|43001.7|42981.7|1
1638530050000|2021-12-03 11:14:10|||||||||2
1638530060000|2021-12-03 11:14:20|42996.7|42976.7|42991.7|42971.7|42996.7|42976.7|42991.7|42971.7|2
1638530070000|2021-12-03 11:14:30|42986.9|42966.9|42979.4|42959.4|42986.9|42966.9|42979.4|42959.4|1
1638530080000|2021-12-03 11:14:40|42976.7|42956.7|42974.3|42954.3|42976.7|42956.7|42974.3|42954.3|0
1638530090000|2021-12-03 11:14:50|42976.7|42956.7|42971.7|42951.7|42976.7|42956.7|42971.7|42951.7|0
1638530100000|2021-12-03 11:15:00|42969.2|42949.2|42971.7|42951.7|42971.7|42951.7|42969.2|42949.2|3
1638530130000|2021-12-03 11:15:30|42979|42959|42979.2|42959.2|42979.2|42959.2|42979|42959|1
1638530140000|2021-12-03 11:15:40|42981.5|42961.5|42984.2|42964.2|42984.2|42964.2|42981.5|42961.5|2
1638530150000|2021-12-03 11:15:50|42986.7|42966.7|42986.7|42966.7|42986.7|42966.7|42986.7|42966.7|0
1638530160000|2021-12-03 11:16:00|42989.2|42969.2|42989.2|42969.2|42989.2|42969.2|42989.2|42969.2|0
1638530180000|2021-12-03 11:16:20|42991.7|42971.7|42991.7|42971.7|42991.7|42971.7|42991.7|42971.7|1
1638530200000|2021-12-03 11:16:40|42994.2|42974.2|42994.2|42974.2|42994.2|42974.2|42994.2|42974.2|1
1638530210000|2021-12-03 11:16:50|||||||||1
1638530220000|2021-12-03 11:17:00|||||||||3
1638530230000|2021-12-03 11:17:10|42991.7|42971.7|42989.2|42969.2|42991.7|42971.7|42989.2|42969.2|1
1638530240000|2021-12-03 11:17:20|42991.7|42971.7|42994.2|42974.2|42994.2|42974.2|42991.7|42971.7|1
1638530250000|2021-12-03 11:17:30|42991.7|42971.7|42989.3|42969.3|42991.7|42971.7|42989.3|42969.3|4
1638530260000|2021-12-03 11:17:40|42991.7|42971.7|42991.7|42971.7|42991.7|42971.7|42991.7|42971.7|0
1638530300000|2021-12-03 11:18:20|42994.2|42974.2|42996.7|42976.7|42996.7|42976.7|42994.2|42974.2|1
1638530310000|2021-12-03 11:18:30|42996.5|42976.5|43001.5|42981.5|43001.5|42981.5|42994.2|42974.2|11
1638530320000|2021-12-03 11:18:40|43003.9|42983.9|43001.5|42981.5|43003.9|42983.9|43001.5|42981.5|2
1638530330000|2021-12-03 11:18:50|43004|42984|43004|42984|43004|42984|43004|42984|1
1638530340000|2021-12-03 11:19:00|43001.5|42981.5|42994.1|42974.1|43001.5|42981.5|42994.1|42974.1|8
1638530350000|2021-12-03 11:19:10|42996.5|42976.5|42996.6|42976.6|42996.6|42976.6|42994.1|42974.1|0
1638530360000|2021-12-03 11:19:20|42994.3|42974.3|42996.6|42976.6|42996.6|42976.6|42994.3|42974.3|1
1638530370000|2021-12-03 11:19:30|42994.3|42974.3|42994.1|42974.1|42994.3|42974.3|42994.1|42974.1|0
1638530380000|2021-12-03 11:19:40|42994.3|42974.3|42999.1|42979.1|42999.1|42979.1|42994.3|42974.3|3
1638530390000|2021-12-03 11:19:50|42996.8|42976.8|42999.1|42979.1|42999.1|42979.1|42996.6|42976.6|2
1638530400000|2021-12-03 11:20:00|42996.8|42976.8|42999.1|42979.1|42999.1|42979.1|42996.6|42976.6|1
1638530410000|2021-12-03 11:20:10|43001.6|42981.6|43001.6|42981.6|43001.6|42981.6|43001.6|42981.6|1
1638530430000|2021-12-03 11:20:30|43004.1|42984.1|43004.1|42984.1|43004.1|42984.1|43004.1|42984.1|1
1638530440000|2021-12-03 11:20:40|43001.8|42981.8|43001.6|42981.6|43004.1|42984.1|43001.6|42981.6|5
1638530450000|2021-12-03 11:20:50|43004|42984|43004.1|42984.1|43006.6|42986.6|43001.8|42981.8|5
1638530460000|2021-12-03 11:21:00|43004|42984|43001.6|42981.6|43004|42984|43001.6|42981.6|1
1638530470000|2021-12-03 11:21:10|42999.1|42979.1|42999.1|42979.1|42999.1|42979.1|42999.1|42979.1|1
1638530480000|2021-12-03 11:21:20|42999|42979|42994.1|42974.1|42999|42979|42994.1|42974.1|1
1638530490000|2021-12-03 11:21:30|42991.8|42971.8|42991.8|42971.8|42991.8|42971.8|42991.8|42971.8|1
1638530500000|2021-12-03 11:21:40|42991.6|42971.6|42991.6|42971.6|42991.6|42971.6|42991.6|42971.6|0
1638530520000|2021-12-03 11:22:00|42994|42974|43001.6|42981.6|43001.6|42981.6|42994|42974|3
1638530530000|2021-12-03 11:22:10|43004.1|42984.1|43006.6|42986.6|43006.6|42986.6|43004.1|42984.1|0
1638530550000|2021-12-03 11:22:30|43006.5|42986.5|43001.6|42981.6|43006.5|42986.5|42996.6|42976.6|6
1638530560000|2021-12-03 11:22:40|42999.1|42979.1|42999.1|42979.1|42999.1|42979.1|42996.6|42976.6|2
1638530570000|2021-12-03 11:22:50|43001.6|42981.6|42996.6|42976.6|43001.6|42981.6|42996.6|42976.6|2
1638530580000|2021-12-03 11:23:00|||||||||1
1638530590000|2021-12-03 11:23:10|42994.3|42974.3|42996.6|42976.6|42996.6|42976.6|42994.3|42974.3|0
1638530600000|2021-12-03 11:23:20|42994.3|42974.3|42991.8|42971.8|42994.3|42974.3|42991.8|42971.8|1
1638530620000|2021-12-03 11:23:40|||||||||1
1638530630000|2021-12-03 11:23:50|42991.5|42971.5|42989|42969|42991.5|42971.5|42986.6|42966.6|2
1638530640000|2021-12-03 11:24:00|42989.1|42969.1|42986.6|42966.6|42989.1|42969.1|42984|42964|0
1638530680000|2021-12-03 11:24:40|42989|42969|42984.1|42964.1|42989.1|42969.1|42984.1|42964.1|0
1638530690000|2021-12-03 11:24:50|42986.5|42966.5|42984.1|42964.1|42986.6|42966.6|42984.1|42964.1|0
1638530700000|2021-12-03 11:25:00|42986.6|42966.6|42984.1|42964.1|42986.6|42966.6|42984.1|42964.1|0
1638530710000|2021-12-03 11:25:10|42986.5|42966.5|42986.6|42966.6|42986.6|42966.6|42986.5|42966.5|0
1638530720000|2021-12-03 11:25:20|42984.1|42964.1|42986.6|42966.6|42986.6|42966.6|42984.1|42964.1|3
1638530730000|2021-12-03 11:25:30|42989.1|42969.1|42986.6|42966.6|42989.1|42969.1|42986.6|42966.6|4
1638530740000|2021-12-03 11:25:40|42984.3|42964.3|42984.1|42964.1|42986.6|42966.6|42984.1|42964.1|0
1638530750000|2021-12-03 11:25:50|42986.6|42966.6|42991.6|42971.6|42991.6|42971.6|42986.6|42966.6|1
1638530760000|2021-12-03 11:26:00|42996.6|42976.6|42999.1|42979.1|42999.1|42979.1|42996.6|42976.6|17
1638530770000|2021-12-03 11:26:10|43001.6|42981.6|43009.1|42989.1|43011.5|42991.5|43001.6|42981.6|8
1638530780000|2021-12-03 11:26:20|43006.6|42986.6|43006.6|42986.6|43006.6|42986.6|43006.6|42986.6|1
1638530790000|2021-12-03 11:26:30|||||||||1
1638530800000|2021-12-03 11:26:40|||||||||5
1638530830000|2021-12-03 11:27:10|43009.1|42989.1|43006.6|42986.6|43009.1|42989.1|43006.6|42986.6|1
1638530850000|2021-12-03 11:27:30|42999.3|42979.3|42994.3|42974.3|42999.3|42979.3|42994.3|42974.3|2
1638530860000|2021-12-03 11:27:40|42996.8|42976.8|42996.8|42976.8|42999.3|42979.3|42996.8|42976.8|0
1638530880000|2021-12-03 11:28:00|||||||||1
1638530910000|2021-12-03 11:28:30|42996.6|42976.6|42996.6|42976.6|42996.6|42976.6|42996.6|42976.6|1
1638530930000|2021-12-03 11:28:50|||||||||1
1638530940000|2021-12-03 11:29:00|42994.3|42974.3|42996.6|42976.6|42996.6|42976.6|42991.6|42971.6|0
1638530950000|2021-12-03 11:29:10|42999|42979|42999|42979|42999|42979|42999|42979|0
1638530970000|2021-12-03 11:29:30|42996.6|42976.6|42996.6|42976.6|42996.6|42976.6|42996.6|42976.6|0
1638531000000|2021-12-03 11:30:00|42994.1|42974.1|42994.1|42974.1|42994.1|42974.1|42994.1|42974.1|1
1638531010000|2021-12-03 11:30:10|42989.1|42969.1|42989.1|42969.1|42989.1|42969.1|42989.1|42969.1|1
1638531020000|2021-12-03 11:30:20|42984.3|42964.3|42984.1|42964.1|42984.3|42964.3|42979.3|42959.3|3
1638531030000|2021-12-03 11:30:30|||||||||3
1638531040000|2021-12-03 11:30:40|42986.5|42966.5|42986.6|42966.6|42986.6|42966.6|42984.1|42964.1|0
1638531050000|2021-12-03 11:30:50|42984.1|42964.1|42984.1|42964.1|42984.1|42964.1|42984.1|42964.1|1
1638531070000|2021-12-03 11:31:10|42986.6|42966.6|42986.6|42966.6|42986.6|42966.6|42986.6|42966.6|2
1638531080000|2021-12-03 11:31:20|42981.8|42961.8|42984.1|42964.1|42984.1|42964.1|42981.8|42961.8|7
1638531090000|2021-12-03 11:31:30|42976.6|42956.6|42974.1|42954.1|42976.6|42956.6|42974.1|42954.1|3
1638531100000|2021-12-03 11:31:40|42966.6|42946.6|42966.6|42946.6|42966.6|42946.6|42966.6|42946.6|3
1638531110000|2021-12-03 11:31:50|42964.1|42944.1|42966.6|42946.6|42966.6|42946.6|42964.1|42944.1|1
1638531130000|2021-12-03 11:32:10|42969.1|42949.1|42969.1|42949.1|42969.1|42949.1|42969.1|42949.1|0
1638531140000|2021-12-03 11:32:20|42971.6|42951.6|42971.6|42951.6|42971.6|42951.6|42971.6|42951.6|1
1638531150000|2021-12-03 11:32:30|42974.1|42954.1|42979.1|42959.1|42979.1|42959.1|42974.1|42954.1|0
1638531160000|2021-12-03 11:32:40|42981.5|42961.5|42986.5|42966.5|42986.5|42966.5|42981.5|42961.5|1
1638531170000|2021-12-03 11:32:50|42989.1|42969.1|42991.6|42971.6|42991.6|42971.6|42989.1|42969.1|0
1638531180000|2021-12-03 11:33:00|42989.3|42969.3|42991.6|42971.6|42991.6|42971.6|42989.1|42969.1|2
1638531190000|2021-12-03 11:33:10|42989.1|42969.1|42989.1|42969.1|42989.1|42969.1|42989.1|42969.1|1
1638531210000|2021-12-03 11:33:30|42991.5|42971.5|42991.6|42971.6|42991.6|42971.6|42991.5|42971.5|0
1638531240000|2021-12-03 11:34:00|42989.1|42969.1|42989.1|42969.1|42989.1|42969.1|42989.1|42969.1|0
1638531250000|2021-12-03 11:34:10|42986.6|42966.6|42986.6|42966.6|42986.6|42966.6|42986.6|42966.6|0
1638531260000|2021-12-03 11:34:20|42984.1|42964.1|42981.6|42961.6|42984.1|42964.1|42981.6|42961.6|0
1638531270000|2021-12-03 11:34:30|42984.1|42964.1|42984.1|42964.1|42984.1|42964.1|42984.1|42964.1|2
1638531300000|2021-12-03 11:35:00|42986.5|42966.5|42986.6|42966.6|42986.6|42966.6|42986.5|42966.5|0
1638531320000|2021-12-03 11:35:20|42989.1|42969.1|42991.6|42971.6|42991.6|42971.6|42989.1|42969.1|1
1638531340000|2021-12-03 11:35:40|42994.1|42974.1|42994.1|42974.1|42994.1|42974.1|42994.1|42974.1|0
1638531350000|2021-12-03 11:35:50|42996.5|42976.5|42996.6|42976.6|42996.6|42976.6|42996.5|42976.5|0
1638531370000|2021-12-03 11:36:10|42996.5|42976.5|42989.1|42969.1|42996.5|42976.5|42989.1|42969.1|6
1638531380000|2021-12-03 11:36:20|42986.6|42966.6|42984.3|42964.3|42986.6|42966.6|42984.3|42964.3|2
1638531390000|2021-12-03 11:36:30|42984.1|42964.1|42984.1|42964.1|42984.1|42964.1|42984.1|42964.1|0
1638531420000|2021-12-03 11:37:00|42986.6|42966.6|42986.5|42966.5|42986.6|42966.6|42986.5|42966.5|1
1638531430000|2021-12-03 11:37:10|42986.6|42966.6|42986.6|42966.6|42986.6|42966.6|42986.6|42966.6|2
1638531450000|2021-12-03 11:37:30|42984.1|42964.1|42979.1|42959.1|42984.1|42964.1|42979.1|42959.1|3
1638531460000|2021-12-03 11:37:40|||||||||1
1638531510000|2021-12-03 11:38:30|||||||||2
1638531540000|2021-12-03 11:39:00|42981.6|42961.6|42986.6|42966.6|42986.6|42966.6|42981.6|42961.6|2
1638531560000|2021-12-03 11:39:20|42989.1|42969.1|42989.1|42969.1|42989.1|42969.1|42989.1|42969.1|0
1638531570000|2021-12-03 11:39:30|42984.3|42964.3|42984.3|42964.3|42984.3|42964.3|42984.3|42964.3|4
1638531580000|2021-12-03 11:39:40|42981.9|42961.9|42981.8|42961.8|42981.9|42961.9|42981.8|42961.8|0
1638531590000|2021-12-03 11:39:50|||||||||1
1638531610000|2021-12-03 11:40:10|42984.1|42964.1|42989.1|42969.1|42989.1|42969.1|42984.1|42964.1|3
1638531630000|2021-12-03 11:40:30|42991.6|42971.6|42991.6|42971.6|42991.6|42971.6|42991.6|42971.6|0
1638531650000|2021-12-03 11:40:50|42994|42974|42996.6|42976.6|42999.1|42979.1|42994|42974|4
1638531660000|2021-12-03 11:41:00|42999.1|42979.1|42996.6|42976.6|43001.5|42981.5|42996.6|42976.6|4
1638531670000|2021-12-03 11:41:10|||||||||2
1638531680000|2021-12-03 11:41:20|||||||||1
1638531690000|2021-12-03 11:41:30|42994.1|42974.1|42991.6|42971.6|42994.1|42974.1|42991.6|42971.6|1
1638531700000|2021-12-03 11:41:40|42989.3|42969.3|42989.1|42969.1|42989.3|42969.3|42989.1|42969.1|0
1638531710000|2021-12-03 11:41:50|42991.6|42971.6|42991.6|42971.6|42991.6|42971.6|42991.6|42971.6|0
1638531720000|2021-12-03 11:42:00|42989.3|42969.3|42991.8|42971.8|42991.8|42971.8|42989.1|42969.1|1
1638531730000|2021-12-03 11:42:10|42991.6|42971.6|42961.5|42941.5|42991.6|42971.6|42956.6|42936.6|6
1638531740000|2021-12-03 11:42:20|42961.6|42941.6|42961.6|42941.6|42961.6|42941.6|42961.6|42941.6|1
1638531760000|2021-12-03 11:42:40|42964|42944|42964|42944|42964|42944|42964|42944|1
1638531780000|2021-12-03 11:43:00|42966.6|42946.6|42969.1|42949.1|42969.3|42949.3|42966.6|42946.6|6
1638531810000|2021-12-03 11:43:30|42966.8|42946.8|42964.1|42944.1|42966.8|42946.8|42964.1|42944.1|2
1638531820000|2021-12-03 11:43:40|42966.5|42946.5|42964.1|42944.1|42966.5|42946.5|42964.1|42944.1|1
1638531830000|2021-12-03 11:43:50|42966.6|42946.6|42966.6|42946.6|42966.6|42946.6|42966.6|42946.6|12
1638531840000|2021-12-03 11:44:00|42964.3|42944.3|42966.6|42946.6|42966.6|42946.6|42964.3|42944.3|4
1638531850000|2021-12-03 11:44:10|42964.3|42944.3|42954.1|42934.1|42964.3|42944.3|42951.6|42931.6|1
1638531860000|2021-12-03 11:44:20|42956.6|42936.6|42961.6|42941.6|42961.6|42941.6|42956.6|42936.6|2
1638531870000|2021-12-03 11:44:30|42964|42944|42961.6|42941.6|42964.1|42944.1|42961.6|42941.6|5
1638531890000|2021-12-03 11:44:50|42956.8|42936.8|42956.6|42936.6|42956.8|42936.8|42956.6|42936.6|2
1638531910000|2021-12-03 11:45:10|42959.1|42939.1|42956.6|42936.6|42961.6|42941.6|42951.6|42931.6|3
1638531920000|2021-12-03 11:45:20|42954.3|42934.3|42954.1|42934.1|42956.6|42936.6|42954.1|42934.1|0
1638531930000|2021-12-03 11:45:30|42956.6|42936.6|42956.6|42936.6|42956.6|42936.6|42954.1|42934.1|1
1638531940000|2021-12-03 11:45:40|42954.3|42934.3|42956.6|42936.6|42956.6|42936.6|42954.1|42934.1|0
1638531970000|2021-12-03 11:46:10|42959.1|42939.1|42964.1|42944.1|42964.1|42944.1|42959.1|42939.1|1
1638531980000|2021-12-03 11:46:20|42961.6|42941.6|42954.3|42934.3|42961.6|42941.6|42954.3|42934.3|3
1638532010000|2021-12-03 11:46:50|42949.3|42929.3|42941.6|42921.6|42949.3|42929.3|42941.6|42921.6|6
1638532020000|2021-12-03 11:47:00|42939.3|42919.3|42939.1|42919.1|42939.3|42919.3|42934.1|42914.1|7
1638532030000|2021-12-03 11:47:10|42936.6|42916.6|42936.6|42916.6|42936.6|42916.6|42936.6|42916.6|1
1638532040000|2021-12-03 11:47:20|42939|42919|42939.1|42919.1|42939.1|42919.1|42939|42919|2
1638532050000|2021-12-03 11:47:30|42944.1|42924.1|42939.4|42919.4|42949.1|42929.1|42939.4|42919.4|7
1638532060000|2021-12-03 11:47:40|42939.1|42919.1|42931.6|42911.6|42939.1|42919.1|42931.6|42911.6|3
1638532070000|2021-12-03 11:47:50|42926.6|42906.6|42926.5|42906.5|42926.6|42906.6|42926.5|42906.5|3
1638532080000|2021-12-03 11:48:00|42926.6|42906.6|42926.6|42906.6|42929.1|42909.1|42924.1|42904.1|1
1638532090000|2021-12-03 11:48:10|42926.8|42906.8|42926.8|42906.8|42929.1|42909.1|42926.8|42906.8|1
1638532100000|2021-12-03 11:48:20|42926.6|42906.6|42926.6|42906.6|42926.6|42906.6|42926.6|42906.6|2
1638532110000|2021-12-03 11:48:30|42924.1|42904.1|42924.1|42904.1|42924.1|42904.1|42919.4|42899.4|4
1638532120000|2021-12-03 11:48:40|42921.6|42901.6|42921.6|42901.6|42921.6|42901.6|42921.6|42901.6|0
1638532130000|2021-12-03 11:48:50|42924|42904|42919.1|42899.1|42924.1|42904.1|42919.1|42899.1|2
1638532140000|2021-12-03 11:49:00|42921.6|42901.6|42899.1|42879.1|42921.6|42901.6|42899.1|42879.1|12
1638532150000|2021-12-03 11:49:10|42901.6|42881.6|42901.6|42881.6|42901.6|42881.6|42899.1|42879.1|7
1638532160000|2021-12-03 11:49:20|42899.1|42879.1|42896.8|42876.8|42899.1|42879.1|42896.8|42876.8|3
1638532180000|2021-12-03 11:49:40|42899.1|42879.1|42899.3|42879.3|42899.3|42879.3|42896.6|42876.6|3
1638532190000|2021-12-03 11:49:50|42899.1|42879.1|42896.6|42876.6|42899.1|42879.1|42896.6|42876.6|7
1638532200000|2021-12-03 11:50:00|42899|42879|42914.1|42894.1|42914.1|42894.1|42894.3|42874.3|12
1638532210000|2021-12-03 11:50:10|42921.6|42901.6|42921.8|42901.8|42921.8|42901.8|42921.6|42901.6|1
1638532220000|2021-12-03 11:50:20|42921.6|42901.6|42924.1|42904.1|42924.1|42904.1|42921.6|42901.6|1
1638532230000|2021-12-03 11:50:30|42926.6|42906.6|42926.6|42906.6|42926.6|42906.6|42926.6|42906.6|0
1638532240000|2021-12-03 11:50:40|42929|42909|42929.1|42909.1|42929.1|42909.1|42929|42909|1
1638532250000|2021-12-03 11:50:50|42926.8|42906.8|42919.1|42899.1|42926.8|42906.8|42919.1|42899.1|4
1638532260000|2021-12-03 11:51:00|42926.6|42906.6|42926.6|42906.6|42926.8|42906.8|42926.6|42906.6|1
1638532270000|2021-12-03 11:51:10|42929|42909|42931.6|42911.6|42931.6|42911.6|42929|42909|0
1638532280000|2021-12-03 11:51:20|42936.5|42916.5|42936.5|42916.5|42936.5|42916.5|42936.5|42916.5|0
1638532300000|2021-12-03 11:51:40|42941.5|42921.5|42941.6|42921.6|42941.6|42921.6|42936.6|42916.6|2
1638532310000|2021-12-03 11:51:50|42944|42924|42944|42924|42944|42924|42944|42924|1
1638532320000|2021-12-03 11:52:00|42941.6|42921.6|42941.6|42921.6|42941.6|42921.6|42941.6|42921.6|0
1638532330000|2021-12-03 11:52:10|42944.1|42924.1|42964.1|42944.1|42964.1|42944.1|42944.1|42924.1|51
1638532340000|2021-12-03 11:52:20|42964.3|42944.3|42966.6|42946.6|42966.6|42946.6|42964.1|42944.1|1
1638532360000|2021-12-03 11:52:40|42966.8|42946.8|42966.6|42946.6|42969.3|42949.3|42966.6|42946.6|2
1638532380000|2021-12-03 11:53:00|||||||||1
1638532390000|2021-12-03 11:53:10|42969.1|42949.1|42969.1|42949.1|42969.1|42949.1|42969.1|42949.1|2
1638532400000|2021-12-03 11:53:20|42966.6|42946.6|42964.3|42944.3|42966.6|42946.6|42964.3|42944.3|11
1638532410000|2021-12-03 11:53:30|||||||||1
1638532420000|2021-12-03 11:53:40|42961.9|42941.9|42964.3|42944.3|42964.3|42944.3|42961.9|42941.9|1
1638532430000|2021-12-03 11:53:50|42966.6|42946.6|42966.6|42946.6|42971.6|42951.6|42966.6|42946.6|2
1638532440000|2021-12-03 11:54:00|42971.5|42951.5|42971.6|42951.6|42971.6|42951.6|42966.6|42946.6|2
1638532460000|2021-12-03 11:54:20|||||||||1
1638532470000|2021-12-03 11:54:30|42969.3|42949.3|42969.1|42949.1|42969.3|42949.3|42969.1|42949.1|1
1638532480000|2021-12-03 11:54:40|42966.8|42946.8|42966.8|42946.8|42966.8|42946.8|42966.8|42946.8|1
1638532490000|2021-12-03 11:54:50|42966.6|42946.6|42959.1|42939.1|42966.6|42946.6|42959.1|42939.1|13
1638532510000|2021-12-03 11:55:10|42956.6|42936.6|42956.6|42936.6|42959|42939|42956.6|42936.6|4
1638532520000|2021-12-03 11:55:20|42954.1|42934.1|42954.1|42934.1|42954.1|42934.1|42954.1|42934.1|1
1638532530000|2021-12-03 11:55:30|42951.6|42931.6|42951.6|42931.6|42951.6|42931.6|42951.6|42931.6|1
1638532540000|2021-12-03 11:55:40|42954.1|42934.1|42954.1|42934.1|42954.1|42934.1|42954.1|42934.1|0
1638532550000|2021-12-03 11:55:50|42956.5|42936.5|42959|42939|42959|42939|42956.5|42936.5|1
1638532560000|2021-12-03 11:56:00|42961.4|42941.4|42964.1|42944.1|42966.6|42946.6|42961.4|42941.4|3
1638532570000|2021-12-03 11:56:10|42961.6|42941.6|42961.6|42941.6|42961.6|42941.6|42961.6|42941.6|1
1638532580000|2021-12-03 11:56:20|42961.8|42941.8|42964.3|42944.3|42974.1|42954.1|42961.8|42941.8|10
1638532590000|2021-12-03 11:56:30|42964.1|42944.1|42969.1|42949.1|42969.1|42949.1|42961.9|42941.9|0
1638532600000|2021-12-03 11:56:40|42971.6|42951.6|42971.6|42951.6|42971.6|42951.6|42971.6|42951.6|0
1638532610000|2021-12-03 11:56:50|42969.1|42949.1|42971.6|42951.6|42971.6|42951.6|42969.1|42949.1|1
1638532620000|2021-12-03 11:57:00|42969.1|42949.1|42961.6|42941.6|42971.6|42951.6|42961.6|42941.6|4
1638532640000|2021-12-03 11:57:20|42969.3|42949.3|42959.1|42939.1|42969.3|42949.3|42956.6|42936.6|1
1638532650000|2021-12-03 11:57:30|42956.6|42936.6|42959.1|42939.1|42959.1|42939.1|42956.6|42936.6|0
1638532660000|2021-12-03 11:57:40|42961.6|42941.6|42956.6|42936.6|42961.6|42941.6|42956.6|42936.6|2
1638532670000|2021-12-03 11:57:50|||||||||1
1638532680000|2021-12-03 11:58:00|42959.1|42939.1|42959.1|42939.1|42959.1|42939.1|42959.1|42939.1|0
1638532690000|2021-12-03 11:58:10|42964.1|42944.1|42964.1|42944.1|42964.1|42944.1|42964.1|42944.1|3
1638532730000|2021-12-03 11:58:50|42966.6|42946.6|42966.6|42946.6|42969.1|42949.1|42964.1|42944.1|1
1638532740000|2021-12-03 11:59:00|42971.6|42951.6|42971.6|42951.6|42971.6|42951.6|42966.6|42946.6|4
1638532750000|2021-12-03 11:59:10|42974|42954|42976.5|42956.5|42976.5|42956.5|42974|42954|5
1638532760000|2021-12-03 11:59:20|42978.9|42958.9|42976.6|42956.6|42979.1|42959.1|42976.5|42956.5|4
1638532770000|2021-12-03 11:59:30|42986.3|42966.3|42964.1|42944.1|42986.3|42966.3|42961.6|42941.6|25
1638532790000|2021-12-03 11:59:50|42961.8|42941.8|42961.6|42941.6|42961.8|42941.8|42961.6|42941.6|0
1638532800000|2021-12-03 12:00:00|42971.6|42951.6|42956.8|42936.8|42971.6|42951.6|42956.8|42936.8|8
1638532810000|2021-12-03 12:00:10|42956.5|42936.5|42954.1|42934.1|42956.5|42936.5|42954.1|42934.1|2
1638532820000|2021-12-03 12:00:20|42956.6|42936.6|42956.6|42936.6|42956.6|42936.6|42956.6|42936.6|1
1638532830000|2021-12-03 12:00:30|42959|42939|42959.1|42939.1|42959.1|42939.1|42959|42939|0
1638532840000|2021-12-03 12:00:40|42961.5|42941.5|42961.6|42941.6|42966.6|42946.6|42961.5|42941.5|0
1638532850000|2021-12-03 12:00:50|42959.3|42939.3|42956.6|42936.6|42959.3|42939.3|42956.6|42936.6|2
1638532860000|2021-12-03 12:01:00|42954.3|42934.3|42906.6|42886.6|42954.3|42934.3|42904.3|42884.3|9
1638532870000|2021-12-03 12:01:10|42904.1|42884.1|42896.5|42876.5|42906.6|42886.6|42891.6|42871.6|21
1638532880000|2021-12-03 12:01:20|42894.1|42874.1|42896.6|42876.6|42899|42879|42894.1|42874.1|2
1638532890000|2021-12-03 12:01:30|||||||||1
1638532900000|2021-12-03 12:01:40|42899.1|42879.1|42899.1|42879.1|42899.1|42879.1|42899.1|42879.1|1
1638532910000|2021-12-03 12:01:50|42904.1|42884.1|42909.1|42889.1|42909.1|42889.1|42904.1|42884.1|2
1638532920000|2021-12-03 12:02:00|42911.5|42891.5|42921.6|42901.6|42921.6|42901.6|42911.5|42891.5|2
1638532930000|2021-12-03 12:02:10|42924|42904|42931.6|42911.6|42934|42914|42924|42904|2
1638532940000|2021-12-03 12:02:20|42936.5|42916.5|42936.6|42916.6|42941.6|42921.6|42936.5|42916.5|8
1638532950000|2021-12-03 12:02:30|42939|42919|42939.1|42919.1|42939.1|42919.1|42936.6|42916.6|0
1638532960000|2021-12-03 12:02:40|42941.6|42921.6|42941.6|42921.6|42944|42924|42941.6|42921.6|7
1638532970000|2021-12-03 12:02:50|42939.1|42919.1|42939.1|42919.1|42939.1|42919.1|42939.1|42919.1|0
1638532980000|2021-12-03 12:03:00|42941.5|42921.5|42944.3|42924.3|42951.6|42931.6|42941.5|42921.5|4
1638532990000|2021-12-03 12:03:10|42941.6|42921.6|42941.6|42921.6|42941.6|42921.6|42941.6|42921.6|5
1638533000000|2021-12-03 12:03:20|42939.1|42919.1|42941.6|42921.6|42941.6|42921.6|42939.1|42919.1|0
1638533010000|2021-12-03 12:03:30|||||||||3
1638533020000|2021-12-03 12:03:40|42939.1|42919.1|42939.3|42919.3|42939.3|42919.3|42936.6|42916.6|0
1638533030000|2021-12-03 12:03:50|42939.1|42919.1|42936.6|42916.6|42941.6|42921.6|42936.6|42916.6|0
1638533040000|2021-12-03 12:04:00|42939.1|42919.1|42941.6|42921.6|42941.6|42921.6|42939.1|42919.1|1
1638533050000|2021-12-03 12:04:10|42944.1|42924.1|42941.6|42921.6|42951.6|42931.6|42941.6|42921.6|10
1638533060000|2021-12-03 12:04:20|42939.3|42919.3|42939.1|42919.1|42939.3|42919.3|42936.6|42916.6|0
1638533070000|2021-12-03 12:04:30|||||||||1
1638533090000|2021-12-03 12:04:50|||||||||9
1638533100000|2021-12-03 12:05:00|42941.5|42921.5|42944|42924|42944.1|42924.1|42941.5|42921.5|3
1638533110000|2021-12-03 12:05:10|42944.1|42924.1|42944.1|42924.1|42944.1|42924.1|42944.1|42924.1|0
1638533120000|2021-12-03 12:05:20|42946.6|42926.6|42949.1|42929.1|42949.1|42929.1|42946.6|42926.6|4
1638533130000|2021-12-03 12:05:30|42951.6|42931.6|42956.6|42936.6|42956.6|42936.6|42951.6|42931.6|1
1638533140000|2021-12-03 12:05:40|42959|42939|42956.6|42936.6|42959|42939|42956.6|42936.6|2
1638533150000|2021-12-03 12:05:50|42954.3|42934.3|42956.6|42936.6|42956.6|42936.6|42954.1|42934.1|3
1638533160000|2021-12-03 12:06:00|42959|42939|42956.6|42936.6|42959.1|42939.1|42956.6|42936.6|4
1638533170000|2021-12-03 12:06:10|42954.1|42934.1|42954.1|42934.1|42954.1|42934.1|42954.1|42934.1|0
1638533180000|2021-12-03 12:06:20|42956.6|42936.6|42956.8|42936.8|42959.1|42939.1|42956.6|42936.6|3
1638533190000|2021-12-03 12:06:30|42956.6|42936.6|42956.6|42936.6|42956.6|42936.6|42956.6|42936.6|0
1638533200000|2021-12-03 12:06:40|||||||||1
1638533210000|2021-12-03 12:06:50|42959.1|42939.1|42959.1|42939.1|42959.1|42939.1|42959.1|42939.1|3
1638533220000|2021-12-03 12:07:00|42961.6|42941.6|42964|42944|42966.4|42946.4|42961.6|42941.6|2
1638533230000|2021-12-03 12:07:10|42966.5|42946.5|42966.6|42946.6|42966.6|42946.6|42966.5|42946.5|0
1638533250000|2021-12-03 12:07:30|42966.5|42946.5|42959.1|42939.1|42966.5|42946.5|42959.1|42939.1|5
1638533260000|2021-12-03 12:07:40|42959.2|42939.2|42959.2|42939.2|42959.2|42939.2|42959.2|42939.2|0
1638533270000|2021-12-03 12:07:50|42956.9|42936.9|42956.7|42936.7|42956.9|42936.9|42956.7|42936.7|1
1638533280000|2021-12-03 12:08:00|42959.1|42939.1|42959.2|42939.2|42959.2|42939.2|42959.1|42939.1|0
1638533290000|2021-12-03 12:08:10|42961.6|42941.6|42961.6|42941.6|42961.6|42941.6|42961.6|42941.6|1
1638533310000|2021-12-03 12:08:30|42959.2|42939.2|42959.2|42939.2|42959.2|42939.2|42959.2|42939.2|4
1638533320000|2021-12-03 12:08:40|42959.1|42939.1|42959.1|42939.1|42959.1|42939.1|42959.1|42939.1|1
1638533330000|2021-12-03 12:08:50|42956.7|42936.7|42956.6|42936.6|42956.7|42936.7|42956.6|42936.6|2
1638533340000|2021-12-03 12:09:00|||||||||1
1638533360000|2021-12-03 12:09:20|42961.6|42941.6|42961.6|42941.6|42961.6|42941.6|42961.6|42941.6|1
1638533370000|2021-12-03 12:09:30|42956.6|42936.6|42956.6|42936.6|42956.6|42936.6|42956.6|42936.6|0
1638533380000|2021-12-03 12:09:40|42954.1|42934.1|42954.1|42934.1|42954.1|42934.1|42954.1|42934.1|0
1638533400000|2021-12-03 12:10:00|42956.6|42936.6|42956.6|42936.6|42956.6|42936.6|42956.6|42936.6|1
1638533410000|2021-12-03 12:10:10|42959.1|42939.1|42959.1|42939.1|42959.1|42939.1|42959.1|42939.1|1
1638533420000|2021-12-03 12:10:20|42961.5|42941.5|42961.5|42941.5|42961.6|42941.6|42961.5|42941.5|2
1638533430000|2021-12-03 12:10:30|42961.6|42941.6|42961.6|42941.6|42961.6|42941.6|42961.6|42941.6|0
1638533440000|2021-12-03 12:10:40|42964|42944|42964.1|42944.1|42964.1|42944.1|42964|42944|0
1638533450000|2021-12-03 12:10:50|42979.1|42959.1|42976.6|42956.6|42979.1|42959.1|42976.6|42956.6|7
1638533460000|2021-12-03 12:11:00|42979|42959|42984|42964|42984|42964|42976.6|42956.6|2
1638533470000|2021-12-03 12:11:10|42986.6|42966.6|42986.6|42966.6|42989.1|42969.1|42986.6|42966.6|1
1638533480000|2021-12-03 12:11:20|||||||||2
1638533490000|2021-12-03 12:11:30|42989.1|42969.1|42991.6|42971.6|42991.6|42971.6|42986.6|42966.6|1
1638533500000|2021-12-03 12:11:40|42994.1|42974.1|42996.6|42976.6|42996.6|42976.6|42994.1|42974.1|8
1638533510000|2021-12-03 12:11:50|42999.1|42979.1|42999.1|42979.1|42999.1|42979.1|42999.1|42979.1|4
1638533520000|2021-12-03 12:12:00|43001.6|42981.6|43004.1|42984.1|43004.1|42984.1|43001.6|42981.6|3
1638533530000|2021-12-03 12:12:10|43006.5|42986.5|43016.6|42996.6|43016.6|42996.6|43006.5|42986.5|14
1638533540000|2021-12-03 12:12:20|||||||||2
1638533550000|2021-12-03 12:12:30|43019.1|42999.1|43024.1|43004.1|43024.1|43004.1|43019.1|42999.1|9
1638533560000|2021-12-03 12:12:40|||||||||9
1638533570000|2021-12-03 12:12:50|43021.6|43001.6|43021.6|43001.6|43021.6|43001.6|43021.6|43001.6|2
1638533580000|2021-12-03 12:13:00|43019.2|42999.2|43019.1|42999.1|43019.2|42999.2|43019.1|42999.1|0
1638533590000|2021-12-03 12:13:10|43021.6|43001.6|43024.1|43004.1|43024.1|43004.1|43021.6|43001.6|3
1638533600000|2021-12-03 12:13:20|43026.5|43006.5|43024.1|43004.1|43026.6|43006.6|43024.1|43004.1|5
1638533620000|2021-12-03 12:13:40|||||||||2
1638533630000|2021-12-03 12:13:50|43021.6|43001.6|43019.1|42999.1|43021.6|43001.6|43019.1|42999.1|0
1638533640000|2021-12-03 12:14:00|43016.6|42996.6|43016.6|42996.6|43019.1|42999.1|43016.6|42996.6|3
1638533650000|2021-12-03 12:14:10|43019.1|42999.1|43016.7|42996.7|43019.1|42999.1|43016.7|42996.7|6
1638533660000|2021-12-03 12:14:20|43014.2|42994.2|43014.1|42994.1|43014.2|42994.2|43014.1|42994.1|1
1638533670000|2021-12-03 12:14:30|43009.1|42989.1|43009.1|42989.1|43009.1|42989.1|43006.6|42986.6|6
1638533680000|2021-12-03 12:14:40|43006.6|42986.6|43009.1|42989.1|43011.6|42991.6|43006.6|42986.6|4
1638533690000|2021-12-03 12:14:50|43006.7|42986.7|43004.1|42984.1|43006.7|42986.7|43004.1|42984.1|1
1638533700000|2021-12-03 12:15:00|43001.7|42981.7|43004.1|42984.1|43004.1|42984.1|43001.7|42981.7|1
1638533720000|2021-12-03 12:15:20|43006.6|42986.6|43004.1|42984.1|43006.6|42986.6|43004.1|42984.1|3
1638533730000|2021-12-03 12:15:30|43006.5|42986.5|43006.6|42986.6|43006.6|42986.6|43004.1|42984.1|0
1638533750000|2021-12-03 12:15:50|43004.2|42984.2|43006.6|42986.6|43006.6|42986.6|43004.1|42984.1|1
1638533760000|2021-12-03 12:16:00|43004.1|42984.1|43009.1|42989.1|43009.1|42989.1|43004.1|42984.1|1
1638533770000|2021-12-03 12:16:10|43006.6|42986.6|43006.6|42986.6|43006.6|42986.6|43006.6|42986.6|7
1638533780000|2021-12-03 12:16:20|43009.1|42989.1|43009.1|42989.1|43009.1|42989.1|43009.1|42989.1|6
1638533800000|2021-12-03 12:16:40|43011.6|42991.6|43006.6|42986.6|43011.6|42991.6|43006.6|42986.6|3
1638533810000|2021-12-03 12:16:50|43009|42989|43006.6|42986.6|43009.1|42989.1|43006.6|42986.6|3
1638533820000|2021-12-03 12:17:00|43001.6|42981.6|43001.6|42981.6|43001.6|42981.6|43001.6|42981.6|4
1638533830000|2021-12-03 12:17:10|||||||||2
1638533840000|2021-12-03 12:17:20|43004|42984|43004.1|42984.1|43004.1|42984.1|43001.6|42981.6|2
1638533850000|2021-12-03 12:17:30|43006.5|42986.5|43004.1|42984.1|43006.6|42986.6|43004.1|42984.1|1
1638533860000|2021-12-03 12:17:40|43006.6|42986.6|43009.1|42989.1|43009.1|42989.1|43004.1|42984.1|0
1638533870000|2021-12-03 12:17:50|43011.5|42991.5|43011.6|42991.6|43011.6|42991.6|43009.1|42989.1|0
1638533890000|2021-12-03 12:18:10|43014.1|42994.1|43014.1|42994.1|43014.1|42994.1|43014.1|42994.1|1
1638533900000|2021-12-03 12:18:20|43011.7|42991.7|43011.6|42991.6|43011.7|42991.7|43009.1|42989.1|0
1638533910000|2021-12-03 12:18:30|43009.1|42989.1|43009.1|42989.1|43009.1|42989.1|43009.1|42989.1|2
1638533920000|2021-12-03 12:18:40|43006.6|42986.6|43006.6|42986.6|43006.6|42986.6|43006.6|42986.6|1
1638533930000|2021-12-03 12:18:50|43009.1|42989.1|43006.6|42986.6|43009.1|42989.1|43006.6|42986.6|1
1638533970000|2021-12-03 12:19:30|43009|42989|43009.1|42989.1|43009.1|42989.1|43009|42989|0
1638533980000|2021-12-03 12:19:40|43011.6|42991.6|43011.6|42991.6|43011.6|42991.6|43011.6|42991.6|1
1638533990000|2021-12-03 12:19:50|||||||||2
1638534000000|2021-12-03 12:20:00|43014|42994|43019.1|42999.1|43019.1|42999.1|43014|42994|2
1638534010000|2021-12-03 12:20:10|43021.5|43001.5|43019.1|42999.1|43021.5|43001.5|43019.1|42999.1|1
1638534020000|2021-12-03 12:20:20|43021.5|43001.5|43021.5|43001.5|43021.5|43001.5|43021.5|43001.5|0
1638534030000|2021-12-03 12:20:30|43019.1|42999.1|43019.1|42999.1|43019.1|42999.1|43019.1|42999.1|2
1638534040000|2021-12-03 12:20:40|43019|42999|43019|42999|43019|42999|43019|42999|3
1638534050000|2021-12-03 12:20:50|43016.5|42996.5|43016.5|42996.5|43016.5|42996.5|43016.5|42996.5|0
1638534060000|2021-12-03 12:21:00|43019|42999|43001.4|42981.4|43019|42999|43001.4|42981.4|8
1638534080000|2021-12-03 12:21:20|42994.1|42974.1|42996.4|42976.4|42996.4|42976.4|42994|42974|8
1638534090000|2021-12-03 12:21:30|42993.9|42973.9|42986.5|42966.5|42993.9|42973.9|42984.1|42964.1|10
1638534100000|2021-12-03 12:21:40|42981.5|42961.5|42981.4|42961.4|42981.5|42961.5|42981.4|42961.4|2
1638534110000|2021-12-03 12:21:50|42978.9|42958.9|42976.4|42956.4|42978.9|42958.9|42976.4|42956.4|3
1638534120000|2021-12-03 12:22:00|42981.4|42961.4|42981.5|42961.5|42981.5|42961.5|42981.4|42961.4|1
1638534130000|2021-12-03 12:22:10|42981.2|42961.2|42978.9|42958.9|42981.2|42961.2|42978.9|42958.9|2
1638534140000|2021-12-03 12:22:20|42961.4|42941.4|42956.4|42936.4|42961.4|42941.4|42956.4|42936.4|16
1638534150000|2021-12-03 12:22:30|||||||||2
1638534160000|2021-12-03 12:22:40|42958.9|42938.9|42963.9|42943.9|42963.9|42943.9|42958.9|42938.9|0
1638534170000|2021-12-03 12:22:50|42966.4|42946.4|42953.9|42933.9|42966.4|42946.4|42953.9|42933.9|5
1638534180000|2021-12-03 12:23:00|42956.4|42936.4|42936.4|42916.4|42956.4|42936.4|42936.4|42916.4|21
1638534190000|2021-12-03 12:23:10|42936.5|42916.5|42926.4|42906.4|42938.9|42918.9|42926.4|42906.4|29
1638534200000|2021-12-03 12:23:20|42928.9|42908.9|42923.9|42903.9|42928.9|42908.9|42916.4|42896.4|9
1638534210000|2021-12-03 12:23:30|42926.4|42906.4|42928.7|42908.7|42928.7|42908.7|42926.4|42906.4|6
1638534220000|2021-12-03 12:23:40|42931.4|42911.4|42941.4|42921.4|42941.4|42921.4|42931.4|42911.4|2
1638534230000|2021-12-03 12:23:50|42944|42924|42946.4|42926.4|42946.4|42926.4|42943.9|42923.9|2
1638534240000|2021-12-03 12:24:00|42946.2|42926.2|42926.4|42906.4|42946.2|42926.2|42923.9|42903.9|5
1638534250000|2021-12-03 12:24:10|42928.9|42908.9|42928.9|42908.9|42928.9|42908.9|42928.9|42908.9|1
1638534260000|2021-12-03 12:24:20|42931.4|42911.4|42931.4|42911.4|42931.4|42911.4|42931.4|42911.4|0
1638534270000|2021-12-03 12:24:30|42933.7|42913.7|42933.9|42913.9|42933.9|42913.9|42933.7|42913.7|0
1638534280000|2021-12-03 12:24:40|42933.7|42913.7|42933.9|42913.9|42933.9|42913.9|42931.4|42911.4|3
1638534290000|2021-12-03 12:24:50|42931.4|42911.4|42933.7|42913.7|42933.9|42913.9|42931.4|42911.4|1
1638534300000|2021-12-03 12:25:00|42933.9|42913.9|42933.9|42913.9|42933.9|42913.9|42931.4|42911.4|1
1638534310000|2021-12-03 12:25:10|42941.2|42921.2|42933.9|42913.9|42941.2|42921.2|42933.9|42913.9|10
1638534320000|2021-12-03 12:25:20|42936.4|42916.4|42936.2|42916.2|42936.4|42916.4|42936.2|42916.2|2
1638534330000|2021-12-03 12:25:30|42936.4|42916.4|42938.9|42918.9|42938.9|42918.9|42936.2|42916.2|3
1638534340000|2021-12-03 12:25:40|42941.4|42921.4|42941.4|42921.4|42941.4|42921.4|42941.4|42921.4|1
1638534350000|2021-12-03 12:25:50|||||||||5
1638534360000|2021-12-03 12:26:00|42941.2|42921.2|42936.2|42916.2|42941.2|42921.2|42936.2|42916.2|3
1638534370000|2021-12-03 12:26:10|42936.4|42916.4|42941.2|42921.2|42941.2|42921.2|42936.4|42916.4|1
1638534380000|2021-12-03 12:26:20|42941.4|42921.4|42941.4|42921.4|42941.4|42921.4|42941.4|42921.4|1
1638534390000|2021-12-03 12:26:30|42938.9|42918.9|42936.4|42916.4|42938.9|42918.9|42936.4|42916.4|2
1638534400000|2021-12-03 12:26:40|42936.2|42916.2|42936.4|42916.4|42936.4|42916.4|42936.2|42916.2|2
1638534410000|2021-12-03 12:26:50|42936.5|42916.5|42936.4|42916.4|42936.5|42916.5|42936.4|42916.4|0
1638534420000|2021-12-03 12:27:00|42938.7|42918.7|42938.7|42918.7|42941.2|42921.2|42938.7|42918.7|3
1638534430000|2021-12-03 12:27:10|42936.4|42916.4|42941.4|42921.4|42941.4|42921.4|42936.4|42916.4|1
1638534440000|2021-12-03 12:27:20|42943.9|42923.9|42943.9|42923.9|42943.9|42923.9|42943.9|42923.9|3
1638534450000|2021-12-03 12:27:30|42946.2|42926.2|42946.2|42926.2|42946.2|42926.2|42946.2|42926.2|3
1638534460000|2021-12-03 12:27:40|42943.9|42923.9|42943.9|42923.9|42943.9|42923.9|42939|42919|7
1638534470000|2021-12-03 12:27:50|42946.2|42926.2|42953.9|42933.9|42953.9|42933.9|42946.2|42926.2|4
1638534480000|2021-12-03 12:28:00|42956.4|42936.4|42961.4|42941.4|42961.4|42941.4|42956.4|42936.4|4
1638534490000|2021-12-03 12:28:10|42953.9|42933.9|42953.9|42933.9|42953.9|42933.9|42951.4|42931.4|8
1638534500000|2021-12-03 12:28:20|42953.7|42933.7|42953.6|42933.6|42953.7|42933.7|42953.6|42933.6|1
1638534520000|2021-12-03 12:28:40|42951.2|42931.2|42936.4|42916.4|42951.2|42931.2|42936.4|42916.4|7
1638534540000|2021-12-03 12:29:00|42938.7|42918.7|42941.4|42921.4|42941.4|42921.4|42938.7|42918.7|4
1638534560000|2021-12-03 12:29:20|||||||||1
1638534570000|2021-12-03 12:29:30|42934|42914|42928.9|42908.9|42934|42914|42928.9|42908.9|6
1638534580000|2021-12-03 12:29:40|42928.7|42908.7|42923.9|42903.9|42928.9|42908.9|42921.4|42901.4|13
1638534590000|2021-12-03 12:29:50|42921.5|42901.5|42921.4|42901.4|42921.5|42901.5|42921.4|42901.4|4
1638534600000|2021-12-03 12:30:00|42931.4|42911.4|42946.2|42926.2|42946.4|42926.4|42931.4|42911.4|9
1638534610000|2021-12-03 12:30:10|42946.4|42926.4|42946.5|42926.5|42951.4|42931.4|42946.4|42926.4|5
1638534620000|2021-12-03 12:30:20|42948.9|42928.9|42946.4|42926.4|42948.9|42928.9|42946.4|42926.4|0
1638534630000|2021-12-03 12:30:30|42951.4|42931.4|42951.4|42931.4|42951.4|42931.4|42951.4|42931.4|1
1638534640000|2021-12-03 12:30:40|42953.7|42933.7|42956.4|42936.4|42956.4|42936.4|42953.7|42933.7|2
1638534650000|2021-12-03 12:30:50|||||||||2
1638534660000|2021-12-03 12:31:00|42958.7|42938.7|42961.4|42941.4|42963.9|42943.9|42958.7|42938.7|5
1638534670000|2021-12-03 12:31:10|42963.9|42943.9|42968.9|42948.9|42968.9|42948.9|42961.4|42941.4|7
1638534680000|2021-12-03 12:31:20|42966.4|42946.4|42961.4|42941.4|42966.4|42946.4|42961.4|42941.4|9
1638534700000|2021-12-03 12:31:40|42963.7|42943.7|42963.9|42943.9|42963.9|42943.9|42963.7|42943.7|0
1638534710000|2021-12-03 12:31:50|42966.2|42946.2|42963.9|42943.9|42966.2|42946.2|42963.9|42943.9|3
1638534720000|2021-12-03 12:32:00|42953.9|42933.9|42943.9|42923.9|42953.9|42933.9|42943.9|42923.9|4
1638534730000|2021-12-03 12:32:10|42941.4|42921.4|42941.4|42921.4|42941.4|42921.4|42941.4|42921.4|4
1638534740000|2021-12-03 12:32:20|42938.9|42918.9|42923.9|42903.9|42938.9|42918.9|42921.5|42901.5|3
1638534750000|2021-12-03 12:32:30|||||||||1
1638534760000|2021-12-03 12:32:40|42916.4|42896.4|42916.4|42896.4|42916.4|42896.4|42916.4|42896.4|2
1638534770000|2021-12-03 12:32:50|42913.9|42893.9|42913.9|42893.9|42913.9|42893.9|42913.9|42893.9|2
1638534780000|2021-12-03 12:33:00|42916.2|42896.2|42906.4|42886.4|42916.2|42896.2|42903.9|42883.9|11
1638534790000|2021-12-03 12:33:10|42914|42894|42923.9|42903.9|42923.9|42903.9|42914|42894|4
1638534800000|2021-12-03 12:33:20|42921.4|42901.4|42921.4|42901.4|42921.4|42901.4|42921.4|42901.4|2
1638534820000|2021-12-03 12:33:40|||||||||2
1638534840000|2021-12-03 12:34:00|42923.9|42903.9|42923.9|42903.9|42923.9|42903.9|42916.5|42896.5|15
1638534850000|2021-12-03 12:34:10|42918.9|42898.9|42911.4|42891.4|42921.4|42901.4|42911.4|42891.4|8
1638534860000|2021-12-03 12:34:20|42908.9|42888.9|42911.4|42891.4|42911.4|42891.4|42908.9|42888.9|2
1638534870000|2021-12-03 12:34:30|42913.9|42893.9|42916.2|42896.2|42916.2|42896.2|42913.7|42893.7|6
1638534880000|2021-12-03 12:34:40|42916.4|42896.4|42931.4|42911.4|42933.9|42913.9|42916.4|42896.4|5
1638534890000|2021-12-03 12:34:50|42936.2|42916.2|42941.4|42921.4|42941.4|42921.4|42933.9|42913.9|9
1638534900000|2021-12-03 12:35:00|42938.9|42918.9|42931.4|42911.4|42938.9|42918.9|42916.4|42896.4|15
1638534910000|2021-12-03 12:35:10|42933.7|42913.7|42933.9|42913.9|42938.9|42918.9|42933.7|42913.7|8
1638534920000|2021-12-03 12:35:20|42936.2|42916.2|42931.4|42911.4|42936.2|42916.2|42931.4|42911.4|2
1638534930000|2021-12-03 12:35:30|42921.4|42901.4|42923.9|42903.9|42923.9|42903.9|42921.4|42901.4|8
1638534940000|2021-12-03 12:35:40|42926.4|42906.4|42921.4|42901.4|42926.4|42906.4|42921.4|42901.4|7
1638534950000|2021-12-03 12:35:50|42923.9|42903.9|42923.9|42903.9|42923.9|42903.9|42921.4|42901.4|1
1638534960000|2021-12-03 12:36:00|42923.7|42903.7|42916.4|42896.4|42928.9|42908.9|42916.4|42896.4|9
1638534970000|2021-12-03 12:36:10|42918.7|42898.7|42921.4|42901.4|42923.9|42903.9|42918.7|42898.7|8
1638534980000|2021-12-03 12:36:20|42919|42899|42916.4|42896.4|42919|42899|42916.4|42896.4|2
1638534990000|2021-12-03 12:36:30|42918.9|42898.9|42916.4|42896.4|42918.9|42898.9|42916.4|42896.4|2
1638535000000|2021-12-03 12:36:40|42914|42894|42906.4|42886.4|42914|42894|42906.4|42886.4|4
1638535010000|2021-12-03 12:36:50|42908.7|42888.7|42913.9|42893.9|42913.9|42893.9|42906.4|42886.4|8
1638535020000|2021-12-03 12:37:00|42918.9|42898.9|42918.9|42898.9|42921.4|42901.4|42918.9|42898.9|2
1638535030000|2021-12-03 12:37:10|42916.4|42896.4|42928.7|42908.7|42928.7|42908.7|42916.4|42896.4|9
1638535040000|2021-12-03 12:37:20|42923.9|42903.9|42931.4|42911.4|42931.4|42911.4|42923.9|42903.9|4
1638535050000|2021-12-03 12:37:30|42936.4|42916.4|42936.2|42916.2|42936.4|42916.4|42936.2|42916.2|6
1638535060000|2021-12-03 12:37:40|42933.9|42913.9|42933.9|42913.9|42933.9|42913.9|42933.9|42913.9|0
1638535070000|2021-12-03 12:37:50|||||||||3
1638535080000|2021-12-03 12:38:00|||||||||2
1638535090000|2021-12-03 12:38:10|42931.5|42911.5|42931.5|42911.5|42931.5|42911.5|42931.5|42911.5|0
1638535100000|2021-12-03 12:38:20|42933.9|42913.9|42933.9|42913.9|42933.9|42913.9|42933.9|42913.9|3
1638535120000|2021-12-03 12:38:40|42931.4|42911.4|42931.4|42911.4|42931.4|42911.4|42931.4|42911.4|2
1638535130000|2021-12-03 12:38:50|42929|42909|42931.4|42911.4|42931.4|42911.4|42928.9|42908.9|1
1638535140000|2021-12-03 12:39:00|42933.7|42913.7|42933.9|42913.9|42933.9|42913.9|42929|42909|2
1638535150000|2021-12-03 12:39:10|42931.4|42911.4|42933.9|42913.9|42933.9|42913.9|42931.4|42911.4|1
1638535170000|2021-12-03 12:39:30|42936.2|42916.2|42936.4|42916.4|42936.4|42916.4|42936.2|42916.2|11
1638535180000|2021-12-03 12:39:40|42936.2|42916.2|42936.2|42916.2|42936.2|42916.2|42936.2|42916.2|0
1638535190000|2021-12-03 12:39:50|42936.4|42916.4|42946.2|42926.2|42946.2|42926.2|42936.4|42916.4|3
1638535200000|2021-12-03 12:40:00|42948.6|42928.6|42946.4|42926.4|42948.7|42928.7|42946.4|42926.4|4
1638535210000|2021-12-03 12:40:10|42948.7|42928.7|42948.9|42928.9|42948.9|42928.9|42948.7|42928.7|4
1638535220000|2021-12-03 12:40:20|42951.4|42931.4|42951.4|42931.4|42951.4|42931.4|42951.4|42931.4|6
1638535230000|2021-12-03 12:40:30|42948.9|42928.9|42951.2|42931.2|42951.2|42931.2|42948.9|42928.9|2
1638535240000|2021-12-03 12:40:40|42948.9|42928.9|42948.9|42928.9|42948.9|42928.9|42948.9|42928.9|0
1638535250000|2021-12-03 12:40:50|||||||||2
1638535260000|2021-12-03 12:41:00|42951.4|42931.4|42951.4|42931.4|42951.4|42931.4|42951.4|42931.4|7
1638535270000|2021-12-03 12:41:10|42953.7|42933.7|42941.5|42921.5|42956.4|42936.4|42941.4|42921.4|13
1638535280000|2021-12-03 12:41:20|42941.4|42921.4|42939|42919|42941.4|42921.4|42939|42919|0
1638535290000|2021-12-03 12:41:30|42943.9|42923.9|42946.4|42926.4|42946.4|42926.4|42941.4|42921.4|2
1638535310000|2021-12-03 12:41:50|42946.2|42926.2|42946.4|42926.4|42946.4|42926.4|42946.2|42926.2|1
1638535330000|2021-12-03 12:42:10|42943.9|42923.9|42946.4|42926.4|42946.4|42926.4|42943.9|42923.9|0
1638535340000|2021-12-03 12:42:20|42944|42924|42941.4|42921.4|42944|42924|42941.4|42921.4|3
1638535350000|2021-12-03 12:42:30|42943.7|42923.7|42943.9|42923.9|42943.9|42923.9|42943.7|42923.7|1
1638535360000|2021-12-03 12:42:40|||||||||3
1638535370000|2021-12-03 12:42:50|42941.5|42921.5|42941.4|42921.4|42941.5|42921.5|42941.4|42921.4|0
1638535380000|2021-12-03 12:43:00|42943.7|42923.7|42941.4|42921.4|42943.9|42923.9|42941.4|42921.4|8
1638535390000|2021-12-03 12:43:10|42946.4|42926.4|42943.9|42923.9|42946.4|42926.4|42943.9|42923.9|5
1638535400000|2021-12-03 12:43:20|42941.5|42921.5|42946.4|42926.4|42946.4|42926.4|42941.4|42921.4|1
1638535410000|2021-12-03 12:43:30|42948.7|42928.7|42948.7|42928.7|42948.7|42928.7|42948.7|42928.7|1
1638535430000|2021-12-03 12:43:50|42948.9|42928.9|42948.7|42928.7|42948.9|42928.9|42948.7|42928.7|0
1638535440000|2021-12-03 12:44:00|42948.9|42928.9|42948.7|42928.7|42948.9|42928.9|42948.7|42928.7|1
1638535450000|2021-12-03 12:44:10|42948.9|42928.9|42951.4|42931.4|42951.4|42931.4|42948.9|42928.9|0
1638535460000|2021-12-03 12:44:20|||||||||4
1638535470000|2021-12-03 12:44:30|42951.5|42931.5|42951.5|42931.5|42951.5|42931.5|42951.5|42931.5|0
1638535480000|2021-12-03 12:44:40|42951.4|42931.4|42953.9|42933.9|42953.9|42933.9|42951.4|42931.4|0
1638535490000|2021-12-03 12:44:50|42946.4|42926.4|42946.4|42926.4|42946.4|42926.4|42946.4|42926.4|1
1638535500000|2021-12-03 12:45:00|42948.7|42928.7|42948.9|42928.9|42948.9|42928.9|42948.7|42928.7|3
1638535510000|2021-12-03 12:45:10|42948.7|42928.7|42948.9|42928.9|42948.9|42928.9|42946.4|42926.4|3
1638535520000|2021-12-03 12:45:20|42949|42929|42949|42929|42949|42929|42948.9|42928.9|0
1638535530000|2021-12-03 12:45:30|42948.9|42928.9|42949|42929|42949|42929|42948.9|42928.9|0
1638535540000|2021-12-03 12:45:40|42953.7|42933.7|42953.9|42933.9|42956.4|42936.4|42951.4|42931.4|3
1638535550000|2021-12-03 12:45:50|42953.7|42933.7|42956.2|42936.2|42956.2|42936.2|42951.5|42931.5|2
1638535560000|2021-12-03 12:46:00|42953.9|42933.9|42946.4|42926.4|42953.9|42933.9|42946.4|42926.4|10
1638535570000|2021-12-03 12:46:10|42943.9|42923.9|42946.4|42926.4|42948.9|42928.9|42943.9|42923.9|2
1638535580000|2021-12-03 12:46:20|42948.9|42928.9|42948.9|42928.9|42948.9|42928.9|42946.4|42926.4|0
1638535590000|2021-12-03 12:46:30|||||||||2
1638535600000|2021-12-03 12:46:40|42949|42929|42941.4|42921.4|42949|42929|42941.4|42921.4|16
1638535610000|2021-12-03 12:46:50|42939|42919|42939|42919|42939|42919|42939|42919|7
1638535620000|2021-12-03 12:47:00|42936.6|42916.6|42941.4|42921.4|42941.4|42921.4|42933.9|42913.9|7
1638535630000|2021-12-03 12:47:10|42946.4|42926.4|42946.4|42926.4|42946.4|42926.4|42946.4|42926.4|0
1638535640000|2021-12-03 12:47:20|42946.2|42926.2|42941.4|42921.4|42946.4|42926.4|42941.4|42921.4|1
1638535650000|2021-12-03 12:47:30|42934|42914|42941.4|42921.4|42941.4|42921.4|42934|42914|7
1638535660000|2021-12-03 12:47:40|42943.9|42923.9|42943.9|42923.9|42943.9|42923.9|42943.9|42923.9|0
1638535670000|2021-12-03 12:47:50|42941.4|42921.4|42946.2|42926.2|42946.2|42926.2|42941.4|42921.4|0
1638535680000|2021-12-03 12:48:00|42948.6|42928.6|42946.4|42926.4|42948.6|42928.6|42943.9|42923.9|0
1638535690000|2021-12-03 12:48:10|42951.4|42931.4|42953.9|42933.9|42958.9|42938.9|42951.4|42931.4|13
1638535710000|2021-12-03 12:48:30|42956.4|42936.4|42956.4|42936.4|42958.7|42938.7|42946.2|42926.2|17
1638535720000|2021-12-03 12:48:40|42958.7|42938.7|42961.4|42941.4|42963.9|42943.9|42958.7|42938.7|7
1638535730000|2021-12-03 12:48:50|42963.7|42943.7|42971.2|42951.2|42971.2|42951.2|42963.7|42943.7|3
1638535740000|2021-12-03 12:49:00|42973.6|42953.6|42976.2|42956.2|42978.7|42958.7|42973.6|42953.6|4
1638535750000|2021-12-03 12:49:10|42973.9|42953.9|42976.4|42956.4|42976.5|42956.5|42973.9|42953.9|4
1638535760000|2021-12-03 12:49:20|42974|42954|42963.9|42943.9|42974|42954|42963.9|42943.9|6
1638535770000|2021-12-03 12:49:30|42961.4|42941.4|42961.4|42941.4|42961.4|42941.4|42961.4|42941.4|5
1638535780000|2021-12-03 12:49:40|42958.9|42938.9|42958.9|42938.9|42958.9|42938.9|42953.9|42933.9|8
1638535790000|2021-12-03 12:49:50|42961.4|42941.4|42963.9|42943.9|42966.4|42946.4|42961.4|42941.4|3
1638535800000|2021-12-03 12:50:00|42961.4|42941.4|42961.4|42941.4|42961.4|42941.4|42958.9|42938.9|13
1638535810000|2021-12-03 12:50:10|||||||||2
1638535820000|2021-12-03 12:50:20|||||||||1
1638535830000|2021-12-03 12:50:30|42963.7|42943.7|42966.4|42946.4|42966.4|42946.4|42963.7|42943.7|2
1638535840000|2021-12-03 12:50:40|42966.3|42946.3|42956.3|42936.3|42966.3|42946.3|42956.3|42936.3|5
1638535850000|2021-12-03 12:50:50|42958.7|42938.7|42961.3|42941.3|42961.3|42941.3|42958.7|42938.7|0
1638535860000|2021-12-03 12:51:00|42953.7|42933.7|42943.8|42923.8|42953.7|42933.7|42943.8|42923.8|7
1638535870000|2021-12-03 12:51:10|42941.3|42921.3|42941.3|42921.3|42941.3|42921.3|42938.8|42918.8|4
1638535880000|2021-12-03 12:51:20|42938.8|42918.8|42938.8|42918.8|42938.8|42918.8|42938.8|42918.8|1
1638535900000|2021-12-03 12:51:40|||||||||1
1638535910000|2021-12-03 12:51:50|42936.3|42916.3|42933.8|42913.8|42938.8|42918.8|42933.8|42913.8|7
1638535920000|2021-12-03 12:52:00|42933.7|42913.7|42933.7|42913.7|42933.7|42913.7|42933.7|42913.7|3
1638535930000|2021-12-03 12:52:10|42934|42914|42934|42914|42934|42914|42934|42914|0
1638535940000|2021-12-03 12:52:20|42933.8|42913.8|42933.8|42913.8|42933.8|42913.8|42933.8|42913.8|0
1638535950000|2021-12-03 12:52:30|42934|42914|42938.8|42918.8|42938.8|42918.8|42934|42914|1
1638535960000|2021-12-03 12:52:40|42943.7|42923.7|42946.2|42926.2|42951|42931|42943.7|42923.7|4
1638535970000|2021-12-03 12:52:50|||||||||1
1638535990000|2021-12-03 12:53:10|42946.3|42926.3|42946.3|42926.3|42946.3|42926.3|42946.3|42926.3|1
1638536000000|2021-12-03 12:53:20|42944|42924|42946.3|42926.3|42946.3|42926.3|42943.8|42923.8|3
1638536010000|2021-12-03 12:53:30|42944|42924|42946.2|42926.2|42946.3|42926.3|42943.8|42923.8|1
1638536020000|2021-12-03 12:53:40|42946.3|42926.3|42946.3|42926.3|42946.3|42926.3|42946.3|42926.3|0
1638536030000|2021-12-03 12:53:50|42948.8|42928.8|42948.8|42928.8|42948.8|42928.8|42948.8|42928.8|7
1638536040000|2021-12-03 12:54:00|42953.7|42933.7|42951.2|42931.2|42953.8|42933.8|42951.2|42931.2|2
1638536060000|2021-12-03 12:54:20|42948.8|42928.8|42948.8|42928.8|42948.8|42928.8|42948.8|42928.8|0
1638536070000|2021-12-03 12:54:30|||||||||1
1638536080000|2021-12-03 12:54:40|||||||||5
1638536090000|2021-12-03 12:54:50|42946.5|42926.5|42946.3|42926.3|42946.5|42926.5|42946.3|42926.3|2
1638536100000|2021-12-03 12:55:00|42948.8|42928.8|42956.2|42936.2|42956.2|42936.2|42948.8|42928.8|3
1638536110000|2021-12-03 12:55:10|42956.1|42936.1|42953.7|42933.7|42956.1|42936.1|42953.7|42933.7|4
1638536120000|2021-12-03 12:55:20|42951.3|42931.3|42946.3|42926.3|42951.3|42931.3|42946.3|42926.3|5
1638536130000|2021-12-03 12:55:30|42944|42924|42944|42924|42944|42924|42944|42924|2
1638536140000|2021-12-03 12:55:40|42941.5|42921.5|42943.7|42923.7|42943.7|42923.7|42941.3|42921.3|5
1638536150000|2021-12-03 12:55:50|42941.3|42921.3|42938.8|42918.8|42941.3|42921.3|42938.8|42918.8|0
1638536160000|2021-12-03 12:56:00|42941.2|42921.2|42938.8|42918.8|42941.2|42921.2|42938.8|42918.8|0
1638536170000|2021-12-03 12:56:10|42946.2|42926.2|42941.3|42921.3|42946.3|42926.3|42941.3|42921.3|7
1638536180000|2021-12-03 12:56:20|42943.8|42923.8|42941.5|42921.5|42943.8|42923.8|42941.3|42921.3|0
1638536190000|2021-12-03 12:56:30|42941.3|42921.3|42943.8|42923.8|42946.3|42926.3|42941.3|42921.3|0
1638536210000|2021-12-03 12:56:50|42943.7|42923.7|42943.8|42923.8|42943.8|42923.8|42941.3|42921.3|4
1638536220000|2021-12-03 12:57:00|42944|42924|42943.8|42923.8|42944|42924|42943.8|42923.8|0
1638536230000|2021-12-03 12:57:10|42946.2|42926.2|42946.3|42926.3|42946.3|42926.3|42943.8|42923.8|1
1638536240000|2021-12-03 12:57:20|42943.8|42923.8|42946.3|42926.3|42946.3|42926.3|42943.8|42923.8|1
1638536250000|2021-12-03 12:57:30|42948.8|42928.8|42948.8|42928.8|42948.8|42928.8|42948.8|42928.8|0
1638536260000|2021-12-03 12:57:40|42946.3|42926.3|42948.8|42928.8|42948.8|42928.8|42946.3|42926.3|1
1638536270000|2021-12-03 12:57:50|42948.7|42928.7|42948.8|42928.8|42948.8|42928.8|42948.7|42928.7|1
1638536290000|2021-12-03 12:58:10|42946.5|42926.5|42951.2|42931.2|42951.2|42931.2|42946.3|42926.3|5
1638536300000|2021-12-03 12:58:20|42953.7|42933.7|42953.7|42933.7|42953.7|42933.7|42953.7|42933.7|6
1638536310000|2021-12-03 12:58:30|42953.8|42933.8|42951.2|42931.2|42953.8|42933.8|42951.2|42931.2|1
1638536320000|2021-12-03 12:58:40|42953.6|42933.6|42951.2|42931.2|42953.7|42933.7|42951.2|42931.2|1
1638536330000|2021-12-03 12:58:50|42953.6|42933.6|42948.8|42928.8|42953.6|42933.6|42948.8|42928.8|3
1638536340000|2021-12-03 12:59:00|42963.8|42943.8|42976.1|42956.1|42976.1|42956.1|42963.8|42943.8|14
1638536350000|2021-12-03 12:59:10|42973.7|42953.7|42978.6|42958.6|42978.8|42958.8|42973.7|42953.7|4
1638536360000|2021-12-03 12:59:20|42978.7|42958.7|42978.8|42958.8|42978.8|42958.8|42976.2|42956.2|5
1638536370000|2021-12-03 12:59:30|42983.7|42963.7|42988.8|42968.8|42991.2|42971.2|42983.7|42963.7|10
1638536380000|2021-12-03 12:59:40|42991.2|42971.2|42993.8|42973.8|42996.3|42976.3|42988.8|42968.8|41
1638536390000|2021-12-03 12:59:50|42996.2|42976.2|43008.8|42988.8|43008.8|42988.8|42993.8|42973.8|13
1638536400000|2021-12-03 13:00:00|43013.8|42993.8|43023.7|43003.7|43043.7|43023.7|43013.8|42993.8|70
1638536410000|2021-12-03 13:00:10|43023.8|43003.8|43048.8|43028.8|43048.8|43028.8|43021.3|43001.3|25
1638536420000|2021-12-03 13:00:20|43049|43029|43063.8|43043.8|43066.3|43046.3|43049|43029|19
1638536430000|2021-12-03 13:00:30|43064|43044|43088.8|43068.8|43088.8|43068.8|43064|43044|36
1638536440000|2021-12-03 13:00:40|43091.3|43071.3|43106.1|43086.1|43106.1|43086.1|43086.3|43066.3|41
1638536450000|2021-12-03 13:00:50|43106.2|43086.2|43096.1|43076.1|43106.2|43086.2|43093.6|43073.6|18
1638536460000|2021-12-03 13:01:00|43083.5|43063.5|43091.1|43071.1|43098.6|43078.6|43083.5|43063.5|32
1638536470000|2021-12-03 13:01:10|43093.5|43073.5|43111.1|43091.1|43111.1|43091.1|43081.1|43061.1|24
1638536480000|2021-12-03 13:01:20|43113.6|43093.6|43116.1|43096.1|43118.5|43098.5|43108.6|43088.6|17
1638536490000|2021-12-03 13:01:30|43116|43096|43101.1|43081.1|43116|43096|43096.1|43076.1|27
1638536500000|2021-12-03 13:01:40|43106.1|43086.1|43113.6|43093.6|43116.2|43096.2|43106.1|43086.1|21
1638536510000|2021-12-03 13:01:50|43113.7|43093.7|43116|43096|43116|43096|43111.1|43091.1|6
1638536520000|2021-12-03 13:02:00|43113.6|43093.6|43101.1|43081.1|43116.1|43096.1|43101.1|43081.1|16
1638536530000|2021-12-03 13:02:10|43098.7|43078.7|43098.6|43078.6|43098.7|43078.7|43091.1|43071.1|10
1638536540000|2021-12-03 13:02:20|43098.7|43078.7|43098.7|43078.7|43103.6|43083.6|43098.7|43078.7|17
1638536550000|2021-12-03 13:02:30|43101.1|43081.1|43103.6|43083.6|43106.1|43086.1|43101|43081|15
1638536560000|2021-12-03 13:02:40|43103.3|43083.3|43101.1|43081.1|43103.6|43083.6|43101|43081|2
1638536570000|2021-12-03 13:02:50|43103.5|43083.5|43103.6|43083.6|43106.1|43086.1|43103.5|43083.5|3
1638536580000|2021-12-03 13:03:00|43103.5|43083.5|43091.1|43071.1|43106.1|43086.1|43091.1|43071.1|14
1638536590000|2021-12-03 13:03:10|43083.7|43063.7|43083.6|43063.6|43088.6|43068.6|43083.6|43063.6|9
1638536600000|2021-12-03 13:03:20|43086|43066|43073.6|43053.6|43088.6|43068.6|43073.6|43053.6|8
1638536610000|2021-12-03 13:03:30|43071.2|43051.2|43066.1|43046.1|43071.2|43051.2|43066.1|43046.1|4
1638536620000|2021-12-03 13:03:40|43070.8|43050.8|43071.1|43051.1|43073.5|43053.5|43070.8|43050.8|7
1638536630000|2021-12-03 13:03:50|43073.6|43053.6|43063.6|43043.6|43078.6|43058.6|43063.6|43043.6|12
1638536640000|2021-12-03 13:04:00|43066.1|43046.1|43056.1|43036.1|43066.1|43046.1|43056.1|43036.1|5
1638536650000|2021-12-03 13:04:10|43060.8|43040.8|43061.2|43041.2|43063.6|43043.6|43060.8|43040.8|10
1638536660000|2021-12-03 13:04:20|43063.6|43043.6|43066.1|43046.1|43066.1|43046.1|43061.1|43041.1|3
1638536670000|2021-12-03 13:04:30|43071|43051|43083.6|43063.6|43083.6|43063.6|43071|43051|6
1638536680000|2021-12-03 13:04:40|43083.7|43063.7|43106.1|43086.1|43106.1|43086.1|43083.7|43063.7|7
1638536690000|2021-12-03 13:04:50|43103.6|43083.6|43118.6|43098.6|43121.1|43101.1|43103.6|43083.6|8
1638536700000|2021-12-03 13:05:00|43123.6|43103.6|43123.6|43103.6|43130.8|43110.8|43123.6|43103.6|19
1638536710000|2021-12-03 13:05:10|43126|43106|43128.6|43108.6|43130.8|43110.8|43126|43106|9
1638536720000|2021-12-03 13:05:20|43143.5|43123.5|43168.6|43148.6|43168.6|43148.6|43143.5|43123.5|34
1638536730000|2021-12-03 13:05:30|43171.1|43151.1|43166.1|43146.1|43171.1|43151.1|43166.1|43146.1|21
1638536740000|2021-12-03 13:05:40|43161.2|43141.2|43158.6|43138.6|43161.2|43141.2|43153.6|43133.6|17
1638536750000|2021-12-03 13:05:50|43156.1|43136.1|43153.6|43133.6|43161.1|43141.1|43146.1|43126.1|13
1638536760000|2021-12-03 13:06:00|43156.1|43136.1|43151.1|43131.1|43166|43146|43151.1|43131.1|17
1638536770000|2021-12-03 13:06:10|43146.2|43126.2|43141.1|43121.1|43146.2|43126.2|43141.1|43121.1|5
1638536780000|2021-12-03 13:06:20|43141|43121|43148.5|43128.5|43148.5|43128.5|43138.6|43118.6|4
1638536790000|2021-12-03 13:06:30|43151|43131|43151|43131|43151|43131|43151|43131|2
1638536800000|2021-12-03 13:06:40|43148.5|43128.5|43151|43131|43151|43131|43148.5|43128.5|3
1638536810000|2021-12-03 13:06:50|43146.2|43126.2|43143.5|43123.5|43146.2|43126.2|43143.5|43123.5|2
1638536820000|2021-12-03 13:07:00|43145.8|43125.8|43176.1|43156.1|43176.1|43156.1|43143.5|43123.5|11
1638536830000|2021-12-03 13:07:10|43165.8|43145.8|43161.1|43141.1|43166.1|43146.1|43161.1|43141.1|4
1638536840000|2021-12-03 13:07:20|43163.5|43143.5|43166|43146|43171|43151|43161.1|43141.1|5
1638536850000|2021-12-03 13:07:30|43168.6|43148.6|43181|43161|43181|43161|43168.6|43148.6|10
1638536860000|2021-12-03 13:07:40|43178.6|43158.6|43171|43151|43181|43161|43171|43151|14
1638536870000|2021-12-03 13:07:50|43173.3|43153.3|43191.1|43171.1|43193.5|43173.5|43171.1|43151.1|22
1638536880000|2021-12-03 13:08:00|43188.6|43168.6|43186.1|43166.1|43188.6|43168.6|43171|43151|14
1638536890000|2021-12-03 13:08:10|43188.6|43168.6|43181.1|43161.1|43191.1|43171.1|43181.1|43161.1|13
1638536900000|2021-12-03 13:08:20|43173.7|43153.7|43173.6|43153.6|43178.5|43158.5|43168.7|43148.7|8
1638536910000|2021-12-03 13:08:30|43171.2|43151.2|43163.6|43143.6|43173.5|43153.5|43163.6|43143.6|4
1638536920000|2021-12-03 13:08:40|43161.1|43141.1|43168.5|43148.5|43168.5|43148.5|43161.1|43141.1|4
1638536930000|2021-12-03 13:08:50|43166.1|43146.1|43171.1|43151.1|43171.1|43151.1|43166.1|43146.1|5
1638536940000|2021-12-03 13:09:00|43173.6|43153.6|43186.1|43166.1|43186.1|43166.1|43173.6|43153.6|4
1638536950000|2021-12-03 13:09:10|43183.6|43163.6|43183.5|43163.5|43183.6|43163.6|43183.5|43163.5|6
1638536960000|2021-12-03 13:09:20|43181.1|43161.1|43178.7|43158.7|43186|43166|43178.7|43158.7|6
1638536970000|2021-12-03 13:09:30|43186|43166|43188.7|43168.7|43191.1|43171.1|43186|43166|13
1638536980000|2021-12-03 13:09:40|43188.6|43168.6|43196.1|43176.1|43196.1|43176.1|43186.1|43166.1|7
1638536990000|2021-12-03 13:09:50|43215.7|43195.7|43216.2|43196.2|43221.1|43201.1|43211.1|43191.1|20
1638537000000|2021-12-03 13:10:00|43218.6|43198.6|43236.1|43216.1|43241.2|43221.2|43213.6|43193.6|68
1638537010000|2021-12-03 13:10:10|43236.2|43216.2|43251.1|43231.1|43261.1|43241.1|43236.1|43216.1|26
1638537020000|2021-12-03 13:10:20|43241.2|43221.2|43231.1|43211.1|43246.1|43226.1|43231.1|43211.1|15
1638537030000|2021-12-03 13:10:30|43228.6|43208.6|43221.2|43201.2|43228.6|43208.6|43218.8|43198.8|10
1638537040000|2021-12-03 13:10:40|43218.7|43198.7|43213.6|43193.6|43218.7|43198.7|43213.6|43193.6|8
1638537050000|2021-12-03 13:10:50|43218.6|43198.6|43211.1|43191.1|43218.6|43198.6|43206.1|43186.1|8
1638537060000|2021-12-03 13:11:00|43208.7|43188.7|43193.6|43173.6|43208.7|43188.7|43193.6|43173.6|10
1638537070000|2021-12-03 13:11:10|43191.1|43171.1|43181.1|43161.1|43191.1|43171.1|43178.6|43158.6|17
1638537080000|2021-12-03 13:11:20|43178.7|43158.7|43173.6|43153.6|43178.7|43158.7|43166.1|43146.1|30
1638537090000|2021-12-03 13:11:30|43176.1|43156.1|43176.1|43156.1|43178.6|43158.6|43176.1|43156.1|9
1638537100000|2021-12-03 13:11:40|43173.6|43153.6|43173.6|43153.6|43173.6|43153.6|43173.6|43153.6|6
1638537110000|2021-12-03 13:11:50|43176|43156|43176.1|43156.1|43178.6|43158.6|43176|43156|9
1638537120000|2021-12-03 13:12:00|43178.6|43158.6|43181.1|43161.1|43191.1|43171.1|43178.6|43158.6|13
1638537130000|2021-12-03 13:12:10|43183.6|43163.6|43186.1|43166.1|43186.1|43166.1|43181.1|43161.1|6
1638537140000|2021-12-03 13:12:20|43183.7|43163.7|43176.1|43156.1|43183.7|43163.7|43176.1|43156.1|5
1638537150000|2021-12-03 13:12:30|43171.2|43151.2|43176.1|43156.1|43176.1|43156.1|43166.1|43146.1|7
1638537160000|2021-12-03 13:12:40|43173.7|43153.7|43171.1|43151.1|43176.1|43156.1|43171.1|43151.1|1
1638537170000|2021-12-03 13:12:50|43168.6|43148.6|43158.6|43138.6|43168.6|43148.6|43158.6|43138.6|16
1638537180000|2021-12-03 13:13:00|43161.1|43141.1|43166.1|43146.1|43168.6|43148.6|43161.1|43141.1|8
1638537190000|2021-12-03 13:13:10|43168.6|43148.6|43163.6|43143.6|43168.6|43148.6|43163.6|43143.6|4
1638537200000|2021-12-03 13:13:20|43156.2|43136.2|43161|43141|43161|43141|43156.2|43136.2|4
1638537210000|2021-12-03 13:13:30|43161.1|43141.1|43161.1|43141.1|43161.1|43141.1|43158.6|43138.6|8
1638537220000|2021-12-03 13:13:40|43161|43141|43161.1|43141.1|43161.1|43141.1|43161|43141|3
1638537230000|2021-12-03 13:13:50|43166.1|43146.1|43166.1|43146.1|43171.1|43151.1|43166.1|43146.1|5
1638537240000|2021-12-03 13:14:00|43163.6|43143.6|43171.1|43151.1|43171.1|43151.1|43163.6|43143.6|5
1638537250000|2021-12-03 13:14:10|43168.7|43148.7|43166.1|43146.1|43168.7|43148.7|43158.6|43138.6|13
1638537260000|2021-12-03 13:14:20|43166|43146|43136.1|43116.1|43166|43146|43136.1|43116.1|14
1638537270000|2021-12-03 13:14:30|43141.1|43121.1|43141.1|43121.1|43141.1|43121.1|43141.1|43121.1|2
1638537280000|2021-12-03 13:14:40|43138.7|43118.7|43126.1|43106.1|43141.1|43121.1|43126.1|43106.1|9
1638537290000|2021-12-03 13:14:50|43121.3|43101.3|43121.1|43101.1|43121.3|43101.3|43121.1|43101.1|3
1638537300000|2021-12-03 13:15:00|43113.6|43093.6|43106.1|43086.1|43113.6|43093.6|43103.7|43083.7|16
1638537310000|2021-12-03 13:15:10|43103.6|43083.6|43101.1|43081.1|43103.6|43083.6|43096.1|43076.1|13
1638537320000|2021-12-03 13:15:20|43103.5|43083.5|43108.6|43088.6|43108.6|43088.6|43103.5|43083.5|8
1638537330000|2021-12-03 13:15:30|43103.6|43083.6|43096.1|43076.1|43103.6|43083.6|43093.7|43073.7|10
1638537340000|2021-12-03 13:15:40|43093.7|43073.7|43096.1|43076.1|43101.1|43081.1|43093.6|43073.6|4
1638537350000|2021-12-03 13:15:50|43093.6|43073.6|43098.6|43078.6|43098.6|43078.6|43091.1|43071.1|6
1638537360000|2021-12-03 13:16:00|43096.1|43076.1|43071.2|43051.2|43096.1|43076.1|43071.2|43051.2|11
1638537370000|2021-12-03 13:16:10|43071.1|43051.1|43063.6|43043.6|43071.1|43051.1|43061.1|43041.1|14
1638537380000|2021-12-03 13:16:20|43058.6|43038.6|43046.1|43026.1|43058.6|43038.6|43046.1|43026.1|16
1638537390000|2021-12-03 13:16:30|43048.6|43028.6|43053.6|43033.6|43053.6|43033.6|43046.1|43026.1|6
1638537400000|2021-12-03 13:16:40|43048.6|43028.6|43046.1|43026.1|43048.6|43028.6|43046.1|43026.1|20
1638537410000|2021-12-03 13:16:50|43043.7|43023.7|43043.6|43023.6|43046.1|43026.1|43038.6|43018.6|10
1638537420000|2021-12-03 13:17:00|43046|43026|43051.1|43031.1|43053.6|43033.6|43043.6|43023.6|9
1638537430000|2021-12-03 13:17:10|43048.7|43028.7|43056.1|43036.1|43056.1|43036.1|43048.6|43028.6|3
1638537440000|2021-12-03 13:17:20|43053.6|43033.6|43071.1|43051.1|43073.6|43053.6|43053.6|43033.6|3
1638537450000|2021-12-03 13:17:30|43073.5|43053.5|43071.1|43051.1|43073.5|43053.5|43066.1|43046.1|7
1638537460000|2021-12-03 13:17:40|43068.6|43048.6|43056.1|43036.1|43068.6|43048.6|43056.1|43036.1|5
1638537470000|2021-12-03 13:17:50|43053.7|43033.7|43048.6|43028.6|43053.7|43033.7|43048.6|43028.6|4
1638537480000|2021-12-03 13:18:00|43046.1|43026.1|43036.1|43016.1|43046.1|43026.1|43031.1|43011.1|22
1638537490000|2021-12-03 13:18:10|43033.7|43013.7|43033.6|43013.6|43033.7|43013.7|43033.6|43013.6|3
1638537500000|2021-12-03 13:18:20|43038.5|43018.5|43031.1|43011.1|43038.5|43018.5|43031.1|43011.1|13
1638537510000|2021-12-03 13:18:30|43033.6|43013.6|43033.6|43013.6|43033.6|43013.6|43033.6|43013.6|3
1638537520000|2021-12-03 13:18:40|43036.1|43016.1|43051.1|43031.1|43053.7|43033.7|43033.6|43013.6|18
1638537530000|2021-12-03 13:18:50|43043.7|43023.7|43046.1|43026.1|43048.6|43028.6|43043.6|43023.6|13
1638537540000|2021-12-03 13:19:00|43041.2|43021.2|43031.1|43011.1|43041.2|43021.2|43023.6|43003.6|15
1638537550000|2021-12-03 13:19:10|43033.5|43013.5|43038.6|43018.6|43038.6|43018.6|43026.1|43006.1|23
1638537560000|2021-12-03 13:19:20|43041|43021|43038.6|43018.6|43051.1|43031.1|43038.6|43018.6|24
1638537570000|2021-12-03 13:19:30|43041.1|43021.1|43041.1|43021.1|43041.1|43021.1|43038.7|43018.7|7
1638537580000|2021-12-03 13:19:40|43043.6|43023.6|43036.1|43016.1|43043.6|43023.6|43036.1|43016.1|8
1638537590000|2021-12-03 13:19:50|43038.5|43018.5|43041|43021|43041|43021|43038.5|43018.5|7
1638537600000|2021-12-03 13:20:00|43038.6|43018.6|43031.1|43011.1|43038.6|43018.6|43031.1|43011.1|6
1638537610000|2021-12-03 13:20:10|43036.1|43016.1|43048.6|43028.6|43048.6|43028.6|43036.1|43016.1|19
1638537620000|2021-12-03 13:20:20|43053.5|43033.5|43058.5|43038.5|43058.5|43038.5|43051.1|43031.1|5
1638537630000|2021-12-03 13:20:30|43056.1|43036.1|43033.7|43013.7|43056.1|43036.1|43033.7|43013.7|17
1638537640000|2021-12-03 13:20:40|43031.1|43011.1|43008.6|42988.6|43031.1|43011.1|42998.6|42978.6|43
1638537650000|2021-12-03 13:20:50|43016|42996|43041.1|43021.1|43041.1|43021.1|43016|42996|37
1638537660000|2021-12-03 13:21:00|43043.6|43023.6|43056.5|43036.5|43063.6|43043.6|43043.6|43023.6|62
1638537670000|2021-12-03 13:21:10|43056.3|43036.3|43063.7|43043.7|43066.3|43046.3|43056.3|43036.3|16
1638537680000|2021-12-03 13:21:20|43066.3|43046.3|43066.3|43046.3|43066.3|43046.3|43061.3|43041.3|5
1638537690000|2021-12-03 13:21:30|43068.7|43048.7|43068.7|43048.7|43068.8|43048.8|43063.8|43043.8|4
1638537700000|2021-12-03 13:21:40|43068.8|43048.8|43071.3|43051.3|43071.3|43051.3|43066.3|43046.3|5
1638537710000|2021-12-03 13:21:50|43069|43049|43071.3|43051.3|43071.3|43051.3|43069|43049|2
1638537720000|2021-12-03 13:22:00|43066.3|43046.3|43063.8|43043.8|43068.8|43048.8|43063.8|43043.8|8
1638537730000|2021-12-03 13:22:10|43066.3|43046.3|43081.3|43061.3|43081.3|43061.3|43063.8|43043.8|11
1638537740000|2021-12-03 13:22:20|43083.7|43063.7|43073.8|43053.8|43083.8|43063.8|43073.8|43053.8|6
1638537750000|2021-12-03 13:22:30|43076.3|43056.3|43076.3|43056.3|43081.3|43061.3|43076.3|43056.3|10
1638537760000|2021-12-03 13:22:40|43074|43054|43071.3|43051.3|43074|43054|43071.3|43051.3|2
1638537770000|2021-12-03 13:22:50|43071.5|43051.5|43081.3|43061.3|43081.3|43061.3|43071.5|43051.5|2
1638537780000|2021-12-03 13:23:00|43073.8|43053.8|43076.3|43056.3|43076.3|43056.3|43071.3|43051.3|7
1638537790000|2021-12-03 13:23:10|43078.7|43058.7|43076.3|43056.3|43078.7|43058.7|43073.8|43053.8|3
1638537800000|2021-12-03 13:23:20|43078.7|43058.7|43091.3|43071.3|43091.3|43071.3|43078.7|43058.7|6
1638537810000|2021-12-03 13:23:30|43089|43069|43088.8|43068.8|43091.3|43071.3|43088.8|43068.8|1
1638537820000|2021-12-03 13:23:40|43091.3|43071.3|43086.3|43066.3|43091.3|43071.3|43086.3|43066.3|2
1638537830000|2021-12-03 13:23:50|43088.7|43068.7|43073.8|43053.8|43091.3|43071.3|43073.8|43053.8|18
1638537840000|2021-12-03 13:24:00|43071.2|43051.2|43066.3|43046.3|43071.3|43051.3|43066.3|43046.3|4
1638537850000|2021-12-03 13:24:10|43068.8|43048.8|43071.3|43051.3|43071.3|43051.3|43066.3|43046.3|3
1638537860000|2021-12-03 13:24:20|43073.7|43053.7|43076.5|43056.5|43081.3|43061.3|43073.7|43053.7|9
1638537870000|2021-12-03 13:24:30|43076.3|43056.3|43088.8|43068.8|43088.8|43068.8|43076.3|43056.3|7
1638537880000|2021-12-03 13:24:40|43091.6|43071.6|43091.3|43071.3|43096.3|43076.3|43091.3|43071.3|9
1638537890000|2021-12-03 13:24:50|43088.8|43068.8|43091.3|43071.3|43093.8|43073.8|43088.8|43068.8|6
1638537900000|2021-12-03 13:25:00|43093.7|43073.7|43086.3|43066.3|43093.8|43073.8|43083.8|43063.8|7
1638537910000|2021-12-03 13:25:10|||||||||2
1638537920000|2021-12-03 13:25:20|43088.8|43068.8|43098.7|43078.7|43098.7|43078.7|43088.8|43068.8|12
1638537930000|2021-12-03 13:25:30|43101.1|43081.1|43093.8|43073.8|43101.1|43081.1|43093.8|43073.8|4
1638537940000|2021-12-03 13:25:40|43096.3|43076.3|43096.3|43076.3|43096.3|43076.3|43093.8|43073.8|3
1638537950000|2021-12-03 13:25:50|43093.8|43073.8|43091.3|43071.3|43093.8|43073.8|43091.3|43071.3|5
1638537960000|2021-12-03 13:26:00|43088.8|43068.8|43083.8|43063.8|43088.8|43068.8|43083.8|43063.8|13
1638537970000|2021-12-03 13:26:10|43081.5|43061.5|43081.3|43061.3|43084|43064|43081.3|43061.3|4
1638537980000|2021-12-03 13:26:20|43081.5|43061.5|43088.8|43068.8|43088.8|43068.8|43081.5|43061.5|5
1638537990000|2021-12-03 13:26:30|43089|43069|43088.8|43068.8|43091.3|43071.3|43088.8|43068.8|3
1638538000000|2021-12-03 13:26:40|43089|43069|43088.8|43068.8|43091.2|43071.2|43088.8|43068.8|3
1638538010000|2021-12-03 13:26:50|||||||||3
1638538020000|2021-12-03 13:27:00|43088.7|43068.7|43081.3|43061.3|43088.7|43068.7|43081.3|43061.3|9
1638538030000|2021-12-03 13:27:10|43078.8|43058.8|43081.3|43061.3|43081.3|43061.3|43076.3|43056.3|3
1638538040000|2021-12-03 13:27:20|||||||||2
1638538050000|2021-12-03 13:27:30|43079|43059|43069|43049|43081.3|43061.3|43069|43049|8
1638538060000|2021-12-03 13:27:40|43073.7|43053.7|43074|43054|43074|43054|43073.7|43053.7|3
1638538070000|2021-12-03 13:27:50|43076.3|43056.3|43081.5|43061.5|43081.5|43061.5|43076.3|43056.3|7
1638538080000|2021-12-03 13:28:00|43083.8|43063.8|43091.3|43071.3|43091.3|43071.3|43083.8|43063.8|11
1638538090000|2021-12-03 13:28:10|||||||||2
1638538100000|2021-12-03 13:28:20|43093.7|43073.7|43093.8|43073.8|43093.8|43073.8|43093.7|43073.7|8
1638538110000|2021-12-03 13:28:30|43096.3|43076.3|43096.3|43076.3|43096.3|43076.3|43096.3|43076.3|4
1638538120000|2021-12-03 13:28:40|||||||||2
1638538130000|2021-12-03 13:28:50|43094|43074|43096.2|43076.2|43096.2|43076.2|43093.8|43073.8|2
1638538140000|2021-12-03 13:29:00|43096.3|43076.3|43104|43084|43104|43084|43094|43074|11
1638538150000|2021-12-03 13:29:10|43106.3|43086.3|43106.3|43086.3|43106.3|43086.3|43106.3|43086.3|1
1638538160000|2021-12-03 13:29:20|43108.8|43088.8|43108.8|43088.8|43108.8|43088.8|43108.8|43088.8|8
1638538170000|2021-12-03 13:29:30|43111.3|43091.3|43111.3|43091.3|43116.1|43096.1|43111.3|43091.3|5
1638538190000|2021-12-03 13:29:50|43108.8|43088.8|43108.8|43088.8|43108.8|43088.8|43108.8|43088.8|0
1638538200000|2021-12-03 13:30:00|43106.6|43086.6|43114|43094|43114|43094|43104.2|43084.2|15
1638538210000|2021-12-03 13:30:10|43116.3|43096.3|43186.3|43166.3|43186.3|43166.3|43116.3|43096.3|35
1638538220000|2021-12-03 13:30:20|43188.8|43168.8|43171.3|43151.3|43188.8|43168.8|43168.8|43148.8|19
1638538230000|2021-12-03 13:30:30|43173.7|43153.7|43171.3|43151.3|43176.2|43156.2|43171.3|43151.3|5
1638538240000|2021-12-03 13:30:40|43169|43149|43191.3|43171.3|43191.3|43171.3|43168.8|43148.8|18
1638538250000|2021-12-03 13:30:50|43196.2|43176.2|43191.3|43171.3|43216.3|43196.3|43189|43169|18
1638538260000|2021-12-03 13:31:00|43193.8|43173.8|43208.7|43188.7|43216.2|43196.2|43193.8|43173.8|22
1638538270000|2021-12-03 13:31:10|43206.3|43186.3|43206.2|43186.2|43211.3|43191.3|43201.3|43181.3|21
1638538280000|2021-12-03 13:31:20|43208.7|43188.7|43206.2|43186.2|43208.7|43188.7|43201.2|43181.2|9
1638538290000|2021-12-03 13:31:30|43203.8|43183.8|43191.2|43171.2|43203.8|43183.8|43176.2|43156.2|21
1638538300000|2021-12-03 13:31:40|43193.7|43173.7|43181.3|43161.3|43193.7|43173.7|43181.2|43161.2|16
1638538310000|2021-12-03 13:31:50|43183.8|43163.8|43181.3|43161.3|43196.5|43176.5|43181.3|43161.3|14
1638538320000|2021-12-03 13:32:00|43178.8|43158.8|43181.3|43161.3|43196.2|43176.2|43176.3|43156.3|15
1638538330000|2021-12-03 13:32:10|43183.7|43163.7|43158.8|43138.8|43183.8|43163.8|43158.8|43138.8|18
1638538340000|2021-12-03 13:32:20|43156.3|43136.3|43168.8|43148.8|43168.8|43148.8|43156.3|43136.3|13
1638538350000|2021-12-03 13:32:30|43171.2|43151.2|43171.3|43151.3|43178.8|43158.8|43166.3|43146.3|10
1638538360000|2021-12-03 13:32:40|43169|43149|43168.8|43148.8|43171.3|43151.3|43158.8|43138.8|9
1638538370000|2021-12-03 13:32:50|43171.3|43151.3|43176.3|43156.3|43176.3|43156.3|43171.3|43151.3|27
1638538380000|2021-12-03 13:33:00|43181.3|43161.3|43206.3|43186.3|43211.3|43191.3|43181.3|43161.3|10
1638538390000|2021-12-03 13:33:10|43201.3|43181.3|43196.3|43176.3|43201.3|43181.3|43193.8|43173.8|12
1638538400000|2021-12-03 13:33:20|43198.8|43178.8|43201.3|43181.3|43206.3|43186.3|43193.7|43173.7|9
1638538410000|2021-12-03 13:33:30|43199|43179|43196.5|43176.5|43203.7|43183.7|43196.3|43176.3|0
1638538420000|2021-12-03 13:33:40|43196.3|43176.3|43201.3|43181.3|43206.3|43186.3|43196.3|43176.3|3
1638538430000|2021-12-03 13:33:50|43196.3|43176.3|43196.3|43176.3|43201.3|43181.3|43191.3|43171.3|5
1638538440000|2021-12-03 13:34:00|43201.3|43181.3|43203.8|43183.8|43216.3|43196.3|43201.3|43181.3|8
1638538450000|2021-12-03 13:34:10|43206.3|43186.3|43181.3|43161.3|43206.3|43186.3|43181.2|43161.2|15
1638538460000|2021-12-03 13:34:20|43178.7|43158.7|43161.3|43141.3|43178.7|43158.7|43156.3|43136.3|9
1638538470000|2021-12-03 13:34:30|43163.7|43143.7|43166.3|43146.3|43168.8|43148.8|43163.7|43143.7|12
1638538480000|2021-12-03 13:34:40|43161.3|43141.3|43131.3|43111.3|43161.3|43141.3|43131.3|43111.3|9
1638538490000|2021-12-03 13:34:50|43133.8|43113.8|43126.5|43106.5|43136.3|43116.3|43126.5|43106.5|12
1638538500000|2021-12-03 13:35:00|43126.3|43106.3|43133.8|43113.8|43133.8|43113.8|43116.3|43096.3|25
1638538510000|2021-12-03 13:35:10|43136.3|43116.3|43141.2|43121.2|43141.2|43121.2|43131.5|43111.5|7
1638538520000|2021-12-03 13:35:20|43141.3|43121.3|43163.8|43143.8|43163.8|43143.8|43141.3|43121.3|7
1638538530000|2021-12-03 13:35:30|43166.3|43146.3|43178.8|43158.8|43181.3|43161.3|43166.3|43146.3|6
1638538540000|2021-12-03 13:35:40|43181.3|43161.3|43181.3|43161.3|43186.3|43166.3|43181.3|43161.3|11
1638538550000|2021-12-03 13:35:50|43183.8|43163.8|43186.3|43166.3|43186.3|43166.3|43181.3|43161.3|8
1638538560000|2021-12-03 13:36:00|43188.7|43168.7|43199|43179|43206.3|43186.3|43188.7|43168.7|24
1638538570000|2021-12-03 13:36:10|43198.8|43178.8|43178.8|43158.8|43198.8|43178.8|43178.8|43158.8|12
1638538580000|2021-12-03 13:36:20|43176.3|43156.3|43161.3|43141.3|43178.8|43158.8|43161.3|43141.3|17
1638538590000|2021-12-03 13:36:30|43156.3|43136.3|43141.3|43121.3|43156.3|43136.3|43139|43119|8
1638538600000|2021-12-03 13:36:40|43136.3|43116.3|43128.8|43108.8|43139|43119|43128.8|43108.8|8
1638538610000|2021-12-03 13:36:50|43126.3|43106.3|43126.3|43106.3|43131.3|43111.3|43126.3|43106.3|5
1638538620000|2021-12-03 13:37:00|43126.5|43106.5|43126.3|43106.3|43129|43109|43121.3|43101.3|10
1638538630000|2021-12-03 13:37:10|43128.8|43108.8|43128.8|43108.8|43136.3|43116.3|43128.8|43108.8|5
1638538640000|2021-12-03 13:37:20|43126.3|43106.3|43123.8|43103.8|43131.3|43111.3|43121.5|43101.5|7
1638538650000|2021-12-03 13:37:30|43126.3|43106.3|43128.8|43108.8|43131.3|43111.3|43126.3|43106.3|7
1638538660000|2021-12-03 13:37:40|43126.3|43106.3|43126.3|43106.3|43131.3|43111.3|43126.3|43106.3|6
1638538670000|2021-12-03 13:37:50|43124|43104|43113.8|43093.8|43131.3|43111.3|43113.8|43093.8|17
1638538680000|2021-12-03 13:38:00|43116.2|43096.2|43098.8|43078.8|43116.3|43096.3|43096.3|43076.3|7
1638538690000|2021-12-03 13:38:10|43096.5|43076.5|43081.3|43061.3|43096.5|43076.5|43074|43054|22
1638538700000|2021-12-03 13:38:20|43076.3|43056.3|43078.8|43058.8|43081.3|43061.3|43071.5|43051.5|8
1638538710000|2021-12-03 13:38:30|43081.3|43061.3|43066.3|43046.3|43081.3|43061.3|43066.3|43046.3|13
1638538720000|2021-12-03 13:38:40|43068.7|43048.7|43051.3|43031.3|43071.3|43051.3|43051.3|43031.3|14
1638538730000|2021-12-03 13:38:50|43053.8|43033.8|43056.3|43036.3|43056.3|43036.3|43051.3|43031.3|9
1638538740000|2021-12-03 13:39:00|43061.3|43041.3|43046.3|43026.3|43063.7|43043.7|43046.3|43026.3|17
1638538750000|2021-12-03 13:39:10|43051.3|43031.3|43053.8|43033.8|43053.8|43033.8|43051.3|43031.3|3
1638538760000|2021-12-03 13:39:20|43051.4|43031.4|43051.3|43031.3|43056.3|43036.3|43051.3|43031.3|3
1638538770000|2021-12-03 13:39:30|43053.8|43033.8|43066.3|43046.3|43066.3|43046.3|43051.3|43031.3|15
1638538780000|2021-12-03 13:39:40|||||||||1
1638538790000|2021-12-03 13:39:50|43068.8|43048.8|43071.3|43051.3|43073.8|43053.8|43068.8|43048.8|2
1638538800000|2021-12-03 13:40:00|43068.9|43048.9|43058.9|43038.9|43068.9|43048.9|43056.3|43036.3|10
1638538810000|2021-12-03 13:40:10|43058.8|43038.8|43056.3|43036.3|43061.3|43041.3|43056.3|43036.3|3
1638538820000|2021-12-03 13:40:20|43053.9|43033.9|43061.3|43041.3|43061.3|43041.3|43046.3|43026.3|17
1638538830000|2021-12-03 13:40:30|43058.8|43038.8|43043.7|43023.7|43061.3|43041.3|43041.2|43021.2|18
1638538840000|2021-12-03 13:40:40|43038.8|43018.8|43036.3|43016.3|43046.1|43026.1|43031.4|43011.4|23
1638538850000|2021-12-03 13:40:50|43036.4|43016.4|43036.3|43016.3|43043.7|43023.7|43036.3|43016.3|14
1638538860000|2021-12-03 13:41:00|43036.2|43016.2|43021.4|43001.4|43036.3|43016.3|43016.4|42996.4|10
1638538870000|2021-12-03 13:41:10|43019.1|42999.1|43011.6|42991.6|43019.1|42999.1|43011.6|42991.6|6
1638538880000|2021-12-03 13:41:20|43001.8|42981.8|43001.6|42981.6|43001.8|42981.8|42999.1|42979.1|12
1638538890000|2021-12-03 13:41:30|42999.1|42979.1|42996.6|42976.6|43001.6|42981.6|42996.6|42976.6|3
1638538900000|2021-12-03 13:41:40|42999.1|42979.1|43001.6|42981.6|43001.6|42981.6|42996.6|42976.6|2
1638538910000|2021-12-03 13:41:50|43006.6|42986.6|42996.4|42976.4|43011.6|42991.6|42994.1|42974.1|11
1638538920000|2021-12-03 13:42:00|42996.6|42976.6|42979.3|42959.3|42996.6|42976.6|42979.2|42959.2|32
1638538930000|2021-12-03 13:42:10|42981.8|42961.8|42994.3|42974.3|42994.3|42974.3|42979.3|42959.3|21
1638538940000|2021-12-03 13:42:20|42996.8|42976.8|42986.8|42966.8|43006.8|42986.8|42986.8|42966.8|5
1638538950000|2021-12-03 13:42:30|42982.1|42962.1|42986.8|42966.8|42986.8|42966.8|42981.8|42961.8|4
1638538960000|2021-12-03 13:42:40|42989.3|42969.3|42986.8|42966.8|42989.3|42969.3|42984.3|42964.3|3
1638538970000|2021-12-03 13:42:50|42989.3|42969.3|42989.3|42969.3|42991.8|42971.8|42986.8|42966.8|17
1638538980000|2021-12-03 13:43:00|42994.3|42974.3|42986.8|42966.8|42994.3|42974.3|42986.8|42966.8|8
1638538990000|2021-12-03 13:43:10|42986.7|42966.7|42976.8|42956.8|42986.8|42966.8|42976.8|42956.8|10
1638539000000|2021-12-03 13:43:20|42977|42957|42977|42957|42979.3|42959.3|42974.3|42954.3|9
1638539010000|2021-12-03 13:43:30|42976.8|42956.8|42974.5|42954.5|42976.8|42956.8|42974.3|42954.3|7
1638539020000|2021-12-03 13:43:40|42974.3|42954.3|42976.8|42956.8|42976.8|42956.8|42974.3|42954.3|5
1638539030000|2021-12-03 13:43:50|42969.3|42949.3|42976.7|42956.7|42976.7|42956.7|42969.3|42949.3|15
1638539040000|2021-12-03 13:44:00|42981.6|42961.6|42979.3|42959.3|42982|42962|42977|42957|10
1638539050000|2021-12-03 13:44:10|42981.7|42961.7|42979.3|42959.3|42981.7|42961.7|42977|42957|4
1638539060000|2021-12-03 13:44:20|42976.8|42956.8|42981.8|42961.8|42981.8|42961.8|42976.8|42956.8|7
1638539070000|2021-12-03 13:44:30|42979.3|42959.3|42981.8|42961.8|42981.8|42961.8|42976.8|42956.8|5
1638539080000|2021-12-03 13:44:40|42979.5|42959.5|42954.5|42934.5|42979.5|42959.5|42954.5|42934.5|19
1638539090000|2021-12-03 13:44:50|42952.1|42932.1|42946.8|42926.8|42952.1|42932.1|42941.8|42921.8|9
1638539100000|2021-12-03 13:45:00|42946.7|42926.7|42931.8|42911.8|42946.8|42926.8|42924.3|42904.3|25
1638539110000|2021-12-03 13:45:10|42934.3|42914.3|42931.8|42911.8|42936.7|42916.7|42931.8|42911.8|9
1638539120000|2021-12-03 13:45:20|42934.2|42914.2|42941.8|42921.8|42941.8|42921.8|42931.8|42911.8|13
1638539130000|2021-12-03 13:45:30|42944.3|42924.3|42966.7|42946.7|42966.7|42946.7|42944.3|42924.3|24
1638539140000|2021-12-03 13:45:40|42961.8|42941.8|42966.8|42946.8|42966.8|42946.8|42961.8|42941.8|7
1638539150000|2021-12-03 13:45:50|42964.3|42944.3|42956.8|42936.8|42964.3|42944.3|42951.8|42931.8|18
1638539160000|2021-12-03 13:46:00|42954.3|42934.3|42946.8|42926.8|42956.8|42936.8|42942|42922|14
1638539170000|2021-12-03 13:46:10|42947|42927|42934.5|42914.5|42947|42927|42934.5|42914.5|12
1638539180000|2021-12-03 13:46:20|42932|42912|42929.3|42909.3|42932|42912|42924.3|42904.3|8
1638539190000|2021-12-03 13:46:30|42931.8|42911.8|42916.8|42896.8|42931.8|42911.8|42914.3|42894.3|28
1638539200000|2021-12-03 13:46:40|42914.3|42894.3|42896.8|42876.8|42919.3|42899.3|42896.8|42876.8|21
1638539210000|2021-12-03 13:46:50|42894.3|42874.3|42881.8|42861.8|42894.3|42874.3|42881.8|42861.8|34
1638539220000|2021-12-03 13:47:00|42884.3|42864.3|42901.8|42881.8|42901.8|42881.8|42884.3|42864.3|20
1638539230000|2021-12-03 13:47:10|42899.5|42879.5|42901.8|42881.8|42901.8|42881.8|42897|42877|10
1638539240000|2021-12-03 13:47:20|42904.2|42884.2|42919.3|42899.3|42921.8|42901.8|42904.2|42884.2|15
1638539250000|2021-12-03 13:47:30|42909.3|42889.3|42896.8|42876.8|42909.3|42889.3|42896.8|42876.8|10
1638539260000|2021-12-03 13:47:40|42894.3|42874.3|42886.8|42866.8|42894.3|42874.3|42879.5|42859.5|13
1638539270000|2021-12-03 13:47:50|42884.5|42864.5|42881.7|42861.7|42884.5|42864.5|42876.8|42856.8|16
1638539280000|2021-12-03 13:48:00|42881.8|42861.8|42901.8|42881.8|42901.8|42881.8|42881.8|42861.8|13
1638539290000|2021-12-03 13:48:10|42899.3|42879.3|42891.8|42871.8|42899.3|42879.3|42891.8|42871.8|10
1638539300000|2021-12-03 13:48:20|42886.8|42866.8|42881.8|42861.8|42886.8|42866.8|42871.8|42851.8|21
1638539310000|2021-12-03 13:48:30|42879.3|42859.3|42871.8|42851.8|42879.3|42859.3|42869.5|42849.5|5
1638539320000|2021-12-03 13:48:40|42874.2|42854.2|42881.8|42861.8|42884.3|42864.3|42871.8|42851.8|4
1638539330000|2021-12-03 13:48:50|42879.5|42859.5|42866.8|42846.8|42879.5|42859.5|42866.8|42846.8|8
1638539340000|2021-12-03 13:49:00|42869.2|42849.2|42884.5|42864.5|42891.8|42871.8|42869.2|42849.2|18
1638539350000|2021-12-03 13:49:10|42886.8|42866.8|42884.3|42864.3|42896.6|42876.6|42881.8|42861.8|9
1638539360000|2021-12-03 13:49:20|42881.8|42861.8|42886.8|42866.8|42886.8|42866.8|42881.8|42861.8|2
1638539370000|2021-12-03 13:49:30|42884.5|42864.5|42891.8|42871.8|42891.8|42871.8|42884.3|42864.3|3
1638539380000|2021-12-03 13:49:40|42894.3|42874.3|42884.3|42864.3|42894.3|42874.3|42881.8|42861.8|5
1638539390000|2021-12-03 13:49:50|42884.2|42864.2|42886.8|42866.8|42886.8|42866.8|42881.8|42861.8|9
1638539400000|2021-12-03 13:50:00|42889.3|42869.3|42904.3|42884.3|42906.8|42886.8|42889.3|42869.3|9
1638539410000|2021-12-03 13:50:10|42904.5|42884.5|42909.2|42889.2|42909.2|42889.2|42904.5|42884.5|1
1638539420000|2021-12-03 13:50:20|42911.7|42891.7|42901.8|42881.8|42911.7|42891.7|42894.5|42874.5|10
1638539430000|2021-12-03 13:50:30|42904.3|42884.3|42906.8|42886.8|42909.3|42889.3|42904.3|42884.3|6
1638539440000|2021-12-03 13:50:40|42909.2|42889.2|42911.8|42891.8|42911.8|42891.8|42909.2|42889.2|6
1638539450000|2021-12-03 13:50:50|42911.7|42891.7|42909.3|42889.3|42911.8|42891.8|42906.8|42886.8|3
1638539460000|2021-12-03 13:51:00|42907|42887|42901.8|42881.8|42909.2|42889.2|42901.8|42881.8|13
1638539470000|2021-12-03 13:51:10|42901.7|42881.7|42896.8|42876.8|42901.7|42881.7|42894.3|42874.3|4
1638539480000|2021-12-03 13:51:20|42894.5|42874.5|42891.8|42871.8|42896.8|42876.8|42891.8|42871.8|4
1638539490000|2021-12-03 13:51:30|42889.5|42869.5|42894.3|42874.3|42894.3|42874.3|42889.3|42869.3|7
1638539500000|2021-12-03 13:51:40|42897|42877|42919.3|42899.3|42919.3|42899.3|42897|42877|5
1638539510000|2021-12-03 13:51:50|42936.8|42916.8|42939.3|42919.3|42941.8|42921.8|42936.8|42916.8|13
1638539520000|2021-12-03 13:52:00|42937|42917|42941.7|42921.7|42944.2|42924.2|42937|42917|35
1638539530000|2021-12-03 13:52:10|42939.3|42919.3|42949.3|42929.3|42954.1|42934.1|42939.3|42919.3|8
1638539540000|2021-12-03 13:52:20|42951.7|42931.7|42946.8|42926.8|42951.8|42931.8|42946.8|42926.8|6
1638539550000|2021-12-03 13:52:30|42944.3|42924.3|42944.3|42924.3|42946.8|42926.8|42941.8|42921.8|6
1638539560000|2021-12-03 13:52:40|42941.8|42921.8|42934.3|42914.3|42944.3|42924.3|42934.3|42914.3|6
1638539570000|2021-12-03 13:52:50|42936.8|42916.8|42926.8|42906.8|42936.8|42916.8|42926.8|42906.8|8
1638539580000|2021-12-03 13:53:00|42924.5|42904.5|42934.3|42914.3|42934.3|42914.3|42924.3|42904.3|6
1638539590000|2021-12-03 13:53:10|42936.7|42916.7|42944.3|42924.3|42944.3|42924.3|42936.7|42916.7|6
1638539600000|2021-12-03 13:53:20|42941.8|42921.8|42949.3|42929.3|42949.3|42929.3|42941.8|42921.8|5
1638539610000|2021-12-03 13:53:30|42949.5|42929.5|42959.3|42939.3|42961.8|42941.8|42949.3|42929.3|8
1638539620000|2021-12-03 13:53:40|42954.5|42934.5|42949.3|42929.3|42954.5|42934.5|42949.3|42929.3|6
1638539630000|2021-12-03 13:53:50|42951.7|42931.7|42944.5|42924.5|42954.2|42934.2|42944.5|42924.5|5
1638539640000|2021-12-03 13:54:00|42941.8|42921.8|42949.3|42929.3|42951.8|42931.8|42936.8|42916.8|3
1638539650000|2021-12-03 13:54:10|42951.6|42931.6|42954.1|42934.1|42956.6|42936.6|42951.6|42931.6|13
1638539660000|2021-12-03 13:54:20|42956.6|42936.6|42946.6|42926.6|42956.6|42936.6|42944.1|42924.1|9
1638539670000|2021-12-03 13:54:30|42944.2|42924.2|42944.1|42924.1|42944.2|42924.2|42941.7|42921.7|4
1638539690000|2021-12-03 13:54:50|42946.6|42926.6|42949.1|42929.1|42949.1|42929.1|42946.6|42926.6|8
1638539700000|2021-12-03 13:55:00|42951.4|42931.4|42961.6|42941.6|42961.6|42941.6|42951.4|42931.4|11
1638539710000|2021-12-03 13:55:10|42963.9|42943.9|42966.6|42946.6|42966.6|42946.6|42963.9|42943.9|8
1638539720000|2021-12-03 13:55:20|42961.6|42941.6|42961.6|42941.6|42964.1|42944.1|42959.1|42939.1|6
1638539730000|2021-12-03 13:55:30|42964.1|42944.1|42966.6|42946.6|42986.6|42966.6|42964.1|42944.1|32
1638539740000|2021-12-03 13:55:40|42964.1|42944.1|42966.6|42946.6|42966.6|42946.6|42964.1|42944.1|2
1638539750000|2021-12-03 13:55:50|42964.2|42944.2|42966.6|42946.6|42966.6|42946.6|42964.1|42944.1|0
1638539760000|2021-12-03 13:56:00|42968.9|42948.9|42976.6|42956.6|42981.6|42961.6|42968.9|42948.9|9
1638539770000|2021-12-03 13:56:10|42974.1|42954.1|42971.6|42951.6|42974.1|42954.1|42971.6|42951.6|11
1638539780000|2021-12-03 13:56:20|42973.9|42953.9|42974.2|42954.2|42976.6|42956.6|42971.6|42951.6|3
1638539790000|2021-12-03 13:56:30|42974.1|42954.1|42976.4|42956.4|42976.4|42956.4|42974.1|42954.1|1
1638539800000|2021-12-03 13:56:40|42978.9|42958.9|42979.1|42959.1|42981.6|42961.6|42978.9|42958.9|4
1638539810000|2021-12-03 13:56:50|42976.6|42956.6|42976.6|42956.6|42981.6|42961.6|42976.6|42956.6|7
1638539820000|2021-12-03 13:57:00|42981.6|42961.6|42969.1|42949.1|42981.6|42961.6|42964.1|42944.1|13
1638539830000|2021-12-03 13:57:10|42971.6|42951.6|42969.1|42949.1|42974.1|42954.1|42969.1|42949.1|4
1638539840000|2021-12-03 13:57:20|42966.6|42946.6|42961.6|42941.6|42966.6|42946.6|42959.1|42939.1|5
1638539860000|2021-12-03 13:57:40|42961.7|42941.7|42966.4|42946.4|42966.4|42946.4|42961.7|42941.7|3
1638539870000|2021-12-03 13:57:50|42968.8|42948.8|42969.1|42949.1|42971.6|42951.6|42968.8|42948.8|3
1638539880000|2021-12-03 13:58:00|42971.4|42951.4|42966.6|42946.6|42971.6|42951.6|42966.6|42946.6|9
1638539890000|2021-12-03 13:58:10|42958.9|42938.9|42966.6|42946.6|42966.6|42946.6|42956.6|42936.6|15
1638539900000|2021-12-03 13:58:20|42969.1|42949.1|42974.1|42954.1|42974.1|42954.1|42969.1|42949.1|4
1638539910000|2021-12-03 13:58:30|42971.4|42951.4|42971.6|42951.6|42971.6|42951.6|42971.4|42951.4|1
1638539920000|2021-12-03 13:58:40|42974.1|42954.1|42976.4|42956.4|42976.6|42956.6|42974.1|42954.1|4
1638539930000|2021-12-03 13:58:50|42976.6|42956.6|42974.1|42954.1|42978.9|42958.9|42974.1|42954.1|1
1638539940000|2021-12-03 13:59:00|42976.4|42956.4|42966.6|42946.6|42976.4|42956.4|42966.6|42946.6|7
1638539950000|2021-12-03 13:59:10|42964.2|42944.2|42956.6|42936.6|42964.2|42944.2|42954.1|42934.1|3
1638539960000|2021-12-03 13:59:20|42958.9|42938.9|42976.6|42956.6|42976.6|42956.6|42958.9|42938.9|1
1638539970000|2021-12-03 13:59:30|42976.4|42956.4|42961.7|42941.7|42978.8|42958.8|42961.7|42941.7|5
1638539980000|2021-12-03 13:59:40|42959.1|42939.1|42951.6|42931.6|42959.1|42939.1|42951.6|42931.6|2
1638539990000|2021-12-03 13:59:50|42949.2|42929.2|42941.6|42921.6|42949.2|42929.2|42941.6|42921.6|6
1638540000000|2021-12-03 14:00:00|42944.1|42924.1|42951.3|42931.3|42951.3|42931.3|42936.6|42916.6|19
1638540010000|2021-12-03 14:00:10|42948.9|42928.9|42939.1|42919.1|42948.9|42928.9|42939.1|42919.1|5
1638540020000|2021-12-03 14:00:20|42936.6|42916.6|42929.1|42909.1|42936.6|42916.6|42924.1|42904.1|9
1638540030000|2021-12-03 14:00:30|42926.6|42906.6|42921.6|42901.6|42926.6|42906.6|42921.6|42901.6|6
1638540040000|2021-12-03 14:00:40|42906.7|42886.7|42906.6|42886.6|42911.6|42891.6|42906.6|42886.6|19
1638540050000|2021-12-03 14:00:50|42904.1|42884.1|42899.1|42879.1|42904.1|42884.1|42894.2|42874.2|14
1638540060000|2021-12-03 14:01:00|42896.6|42876.6|42896.6|42876.6|42896.6|42876.6|42894.1|42874.1|3
1638540070000|2021-12-03 14:01:10|42894.2|42874.2|42891.6|42871.6|42896.6|42876.6|42889.1|42869.1|10
1638540080000|2021-12-03 14:01:20|42893.9|42873.9|42901.6|42881.6|42901.7|42881.7|42893.9|42873.9|15
1638540090000|2021-12-03 14:01:30|||||||||3
1638540100000|2021-12-03 14:01:40|42906.6|42886.6|42914.1|42894.1|42914.1|42894.1|42906.6|42886.6|7
1638540110000|2021-12-03 14:01:50|42911.6|42891.6|42891.6|42871.6|42911.6|42891.6|42889.1|42869.1|10
1638540120000|2021-12-03 14:02:00|42886.6|42866.6|42881.6|42861.6|42894.1|42874.1|42881.6|42861.6|36
1638540130000|2021-12-03 14:02:10|42879.1|42859.1|42831.6|42811.6|42879.1|42859.1|42831.4|42811.4|30
1638540140000|2021-12-03 14:02:20|42829.2|42809.2|42829.2|42809.2|42834.1|42814.1|42829.1|42809.1|25
1638540150000|2021-12-03 14:02:30|42829.1|42809.1|42816.6|42796.6|42829.1|42809.1|42811.6|42791.6|34
1638540160000|2021-12-03 14:02:40|42814.2|42794.2|42828.8|42808.8|42828.8|42808.8|42809.2|42789.2|24
1638540170000|2021-12-03 14:02:50|42829.1|42809.1|42838.9|42818.9|42838.9|42818.9|42824.2|42804.2|18
1638540180000|2021-12-03 14:03:00|42846.2|42826.2|42843.9|42823.9|42848.9|42828.9|42826.7|42806.7|36
1638540190000|2021-12-03 14:03:10|42844.1|42824.1|42856.6|42836.6|42861.6|42841.6|42844.1|42824.1|15
1638540200000|2021-12-03 14:03:20|42854.1|42834.1|42856.6|42836.6|42856.6|42836.6|42844.2|42824.2|9
1638540210000|2021-12-03 14:03:30|42859.1|42839.1|42839.1|42819.1|42861.6|42841.6|42839.1|42819.1|28
1638540220000|2021-12-03 14:03:40|42838.9|42818.9|42836.6|42816.6|42846.6|42826.6|42829.1|42809.1|34
1638540230000|2021-12-03 14:03:50|42834.1|42814.1|42856.6|42836.6|42856.6|42836.6|42831.6|42811.6|11
1638540240000|2021-12-03 14:04:00|42858.9|42838.9|42851.6|42831.6|42859.1|42839.1|42841.6|42821.6|15
1638540250000|2021-12-03 14:04:10|42849.2|42829.2|42846.6|42826.6|42849.2|42829.2|42841.6|42821.6|11
1638540260000|2021-12-03 14:04:20|42851.6|42831.6|42856.4|42836.4|42856.6|42836.6|42851.6|42831.6|3
1638540270000|2021-12-03 14:04:30|42858.9|42838.9|42851.7|42831.7|42866.6|42846.6|42851.6|42831.6|7
1638540280000|2021-12-03 14:04:40|42851.6|42831.6|42844.1|42824.1|42851.6|42831.6|42844.1|42824.1|8
1638540290000|2021-12-03 14:04:50|42841.6|42821.6|42836.6|42816.6|42841.6|42821.6|42836.6|42816.6|6
1638540300000|2021-12-03 14:05:00|42831.8|42811.8|42833.9|42813.9|42833.9|42813.9|42819.1|42799.1|22
1638540310000|2021-12-03 14:05:10|42834.1|42814.1|42844.1|42824.1|42844.1|42824.1|42831.6|42811.6|23
1638540320000|2021-12-03 14:05:20|42849.1|42829.1|42829.1|42809.1|42849.1|42829.1|42826.6|42806.6|9
1638540330000|2021-12-03 14:05:30|42831.4|42811.4|42843.9|42823.9|42846.3|42826.3|42831.4|42811.4|12
1638540340000|2021-12-03 14:05:40|42844.1|42824.1|42841.6|42821.6|42846.6|42826.6|42841.6|42821.6|6
1638540350000|2021-12-03 14:05:50|42839.2|42819.2|42834.1|42814.1|42839.2|42819.2|42834.1|42814.1|5
1638540360000|2021-12-03 14:06:00|42836.4|42816.4|42836.6|42816.6|42836.6|42816.6|42836.4|42816.4|4
1638540370000|2021-12-03 14:06:10|42834.2|42814.2|42844.1|42824.1|42844.1|42824.1|42834.1|42814.1|18
1638540380000|2021-12-03 14:06:20|42846.7|42826.7|42848.8|42828.8|42849.1|42829.1|42841.6|42821.6|11
1638540390000|2021-12-03 14:06:30|42851.4|42831.4|42841.6|42821.6|42853.9|42833.9|42841.6|42821.6|15
1638540400000|2021-12-03 14:06:40|42839.2|42819.2|42839.1|42819.1|42841.6|42821.6|42839.1|42819.1|6
1638540410000|2021-12-03 14:06:50|42836.7|42816.7|42831.6|42811.6|42836.7|42816.7|42831.6|42811.6|8
1638540420000|2021-12-03 14:07:00|42829.1|42809.1|42841.6|42821.6|42841.6|42821.6|42829.1|42809.1|15
1638540430000|2021-12-03 14:07:10|42839.1|42819.1|42846.3|42826.3|42846.3|42826.3|42839.1|42819.1|13
1638540440000|2021-12-03 14:07:20|42839.1|42819.1|42829.1|42809.1|42841.4|42821.4|42826.6|42806.6|8
1638540450000|2021-12-03 14:07:30|42831.6|42811.6|42836.6|42816.6|42836.6|42816.6|42831.6|42811.6|2
1638540460000|2021-12-03 14:07:40|42834.1|42814.1|42836.6|42816.6|42836.6|42816.6|42834.1|42814.1|4
1638540470000|2021-12-03 14:07:50|42836.4|42816.4|42826.6|42806.6|42836.4|42816.4|42826.6|42806.6|7
1638540480000|2021-12-03 14:08:00|42828.9|42808.9|42804.1|42784.1|42828.9|42808.9|42794.1|42774.1|42
1638540490000|2021-12-03 14:08:10|42806.6|42786.6|42796.6|42776.6|42808.9|42788.9|42796.6|42776.6|6
1638540500000|2021-12-03 14:08:20|42794.1|42774.1|42796.6|42776.6|42796.6|42776.6|42789.1|42769.1|12
1638540510000|2021-12-03 14:08:30|42794.1|42774.1|42786.6|42766.6|42794.1|42774.1|42786.6|42766.6|26
1638540520000|2021-12-03 14:08:40|42784.1|42764.1|42779.1|42759.1|42784.1|42764.1|42776.6|42756.6|10
1638540530000|2021-12-03 14:08:50|42781.6|42761.6|42786.4|42766.4|42786.4|42766.4|42779.1|42759.1|17
1638540540000|2021-12-03 14:09:00|42786.6|42766.6|42784.1|42764.1|42796.6|42776.6|42784.1|42764.1|14
1638540550000|2021-12-03 14:09:10|42786.6|42766.6|42771.6|42751.6|42786.6|42766.6|42766.6|42746.6|33
1638540560000|2021-12-03 14:09:20|42773.9|42753.9|42764.1|42744.1|42786.4|42766.4|42764.1|42744.1|16
1638540570000|2021-12-03 14:09:30|42761.6|42741.6|42774.1|42754.1|42774.1|42754.1|42759.2|42739.2|17
1638540580000|2021-12-03 14:09:40|42779.1|42759.1|42786.4|42766.4|42786.4|42766.4|42779.1|42759.1|6
1638540590000|2021-12-03 14:09:50|42788.9|42768.9|42791.6|42771.6|42791.6|42771.6|42788.9|42768.9|3
1638540600000|2021-12-03 14:10:00|42786.6|42766.6|42791.3|42771.3|42791.3|42771.3|42771.6|42751.6|29
1638540610000|2021-12-03 14:10:10|42793.8|42773.8|42796.6|42776.6|42799.1|42779.1|42793.8|42773.8|6
1638540620000|2021-12-03 14:10:20|42794.1|42774.1|42798.9|42778.9|42798.9|42778.9|42786.6|42766.6|12
1638540630000|2021-12-03 14:10:30|42799.1|42779.1|42808.9|42788.9|42813.8|42793.8|42799.1|42779.1|23
1638540640000|2021-12-03 14:10:40|42811.3|42791.3|42806.6|42786.6|42811.3|42791.3|42804.1|42784.1|10
1638540650000|2021-12-03 14:10:50|42809.1|42789.1|42831.6|42811.6|42834.1|42814.1|42809.1|42789.1|25
1638540660000|2021-12-03 14:11:00|42829.1|42809.1|42821.4|42801.4|42829.1|42809.1|42819.1|42799.1|7
1638540670000|2021-12-03 14:11:10|42819.1|42799.1|42828.8|42808.8|42828.8|42808.8|42816.6|42796.6|18
1638540680000|2021-12-03 14:11:20|42831.3|42811.3|42836.6|42816.6|42839.1|42819.1|42829.1|42809.1|12
1638540690000|2021-12-03 14:11:30|42834.2|42814.2|42844.1|42824.1|42848.9|42828.9|42829.2|42809.2|16
1638540700000|2021-12-03 14:11:40|42841.6|42821.6|42854.1|42834.1|42854.1|42834.1|42841.6|42821.6|4
1638540710000|2021-12-03 14:11:50|42856.6|42836.6|42856.6|42836.6|42856.6|42836.6|42854.1|42834.1|3
1638540720000|2021-12-03 14:12:00|42859.1|42839.1|42866.6|42846.6|42866.6|42846.6|42851.6|42831.6|11
1638540730000|2021-12-03 14:12:10|42869.1|42849.1|42881.6|42861.6|42884.1|42864.1|42869.1|42849.1|10
1638540740000|2021-12-03 14:12:20|42879.2|42859.2|42864.1|42844.1|42879.2|42859.2|42864.1|42844.1|8
1638540750000|2021-12-03 14:12:30|42861.7|42841.7|42856.6|42836.6|42861.7|42841.7|42854.1|42834.1|5
1638540760000|2021-12-03 14:12:40|42859.1|42839.1|42856.6|42836.6|42859.1|42839.1|42851.6|42831.6|5
1638540770000|2021-12-03 14:12:50|42858.9|42838.9|42856.6|42836.6|42859.1|42839.1|42856.6|42836.6|1
1638540780000|2021-12-03 14:13:00|42854.1|42834.1|42879.1|42859.1|42879.1|42859.1|42853.9|42833.9|7
1638540790000|2021-12-03 14:13:10|42883.8|42863.8|42889.1|42869.1|42891.4|42871.4|42881.6|42861.6|30
1638540800000|2021-12-03 14:13:20|42886.6|42866.6|42891.6|42871.6|42891.6|42871.6|42886.6|42866.6|12
1638540810000|2021-12-03 14:13:30|42899.1|42879.1|42894.3|42874.3|42909.1|42889.1|42894.3|42874.3|26
1638540820000|2021-12-03 14:13:40|42894.1|42874.1|42899.1|42879.1|42899.1|42879.1|42894.1|42874.1|8
1638540830000|2021-12-03 14:13:50|42901.6|42881.6|42901.6|42881.6|42903.9|42883.9|42899.1|42879.1|7
1638540840000|2021-12-03 14:14:00|42904.1|42884.1|42904.1|42884.1|42909.1|42889.1|42899.1|42879.1|21
1638540850000|2021-12-03 14:14:10|42906.6|42886.6|42911.6|42891.6|42911.6|42891.6|42906.6|42886.6|1
1638540860000|2021-12-03 14:14:20|42914.1|42894.1|42909.1|42889.1|42916.6|42896.6|42909.1|42889.1|6
1638540870000|2021-12-03 14:14:30|42908.9|42888.9|42909.1|42889.1|42909.1|42889.1|42908.9|42888.9|5
1638540880000|2021-12-03 14:14:40|42911.6|42891.6|42906.6|42886.6|42911.6|42891.6|42904.1|42884.1|4
1638540890000|2021-12-03 14:14:50|42909.1|42889.1|42911.6|42891.6|42911.6|42891.6|42904.1|42884.1|5
1638540900000|2021-12-03 14:15:00|42913.9|42893.9|42936.6|42916.6|42941.6|42921.6|42913.9|42893.9|25
1638540910000|2021-12-03 14:15:10|42934.2|42914.2|42929.1|42909.1|42934.2|42914.2|42924.1|42904.1|14
1638540920000|2021-12-03 14:15:20|42931.6|42911.6|42944.1|42924.1|42944.1|42924.1|42931.6|42911.6|19
1638540930000|2021-12-03 14:15:30|42944.2|42924.2|42939.1|42919.1|42949.1|42929.1|42939.1|42919.1|19
1638540940000|2021-12-03 14:15:40|42941.6|42921.6|42941.6|42921.6|42941.6|42921.6|42939.1|42919.1|9
1638540950000|2021-12-03 14:15:50|42946.6|42926.6|42934.1|42914.1|42951.4|42931.4|42934.1|42914.1|18
1638540960000|2021-12-03 14:16:00|42926.6|42906.6|42916.6|42896.6|42926.6|42906.6|42914.1|42894.1|8
1638540970000|2021-12-03 14:16:10|42911.6|42891.6|42906.6|42886.6|42911.6|42891.6|42906.6|42886.6|13
1638540980000|2021-12-03 14:16:20|42901.7|42881.7|42904.1|42884.1|42908.9|42888.9|42901.6|42881.6|3
1638540990000|2021-12-03 14:16:30|42901.7|42881.7|42901.7|42881.7|42901.7|42881.7|42901.7|42881.7|1
1638541000000|2021-12-03 14:16:40|42901.6|42881.6|42906.6|42886.6|42906.6|42886.6|42901.6|42881.6|5
1638541010000|2021-12-03 14:16:50|42909.1|42889.1|42904.1|42884.1|42909.1|42889.1|42904.1|42884.1|1
1638541020000|2021-12-03 14:17:00|42906.6|42886.6|42906.6|42886.6|42911.6|42891.6|42906.6|42886.6|7
1638541030000|2021-12-03 14:17:10|42904.1|42884.1|42906.6|42886.6|42906.6|42886.6|42904.1|42884.1|2
1638541040000|2021-12-03 14:17:20|42914.1|42894.1|42924.1|42904.1|42924.1|42904.1|42914.1|42894.1|7
1638541050000|2021-12-03 14:17:30|42926.6|42906.6|42939.1|42919.1|42939.1|42919.1|42926.6|42906.6|13
1638541060000|2021-12-03 14:17:40|42941.4|42921.4|42946.6|42926.6|42946.6|42926.6|42941.4|42921.4|4
1638541070000|2021-12-03 14:17:50|42944.2|42924.2|42939.1|42919.1|42944.2|42924.2|42939.1|42919.1|2
1638541080000|2021-12-03 14:18:00|42931.6|42911.6|42931.6|42911.6|42934.1|42914.1|42931.6|42911.6|5
1638541090000|2021-12-03 14:18:10|42934.1|42914.1|42946.4|42926.4|42946.4|42926.4|42934.1|42914.1|4
1638541100000|2021-12-03 14:18:20|42948.8|42928.8|42954.1|42934.1|42956.6|42936.6|42948.8|42928.8|6
1638541110000|2021-12-03 14:18:30|42949.2|42929.2|42946.6|42926.6|42949.2|42929.2|42946.6|42926.6|1
1638541120000|2021-12-03 14:18:40|42944.2|42924.2|42941.6|42921.6|42944.2|42924.2|42939.2|42919.2|0
1638541130000|2021-12-03 14:18:50|42936.6|42916.6|42936.6|42916.6|42936.6|42916.6|42936.6|42916.6|0
1638541140000|2021-12-03 14:19:00|42941.4|42921.4|42946.3|42926.3|42946.3|42926.3|42941.4|42921.4|4
1638541150000|2021-12-03 14:19:10|42943.9|42923.9|42941.6|42921.6|42943.9|42923.9|42941.6|42921.6|4
1638541160000|2021-12-03 14:19:20|42941.7|42921.7|42949.1|42929.1|42949.1|42929.1|42941.6|42921.6|4
1638541170000|2021-12-03 14:19:30|42946.6|42926.6|42959.1|42939.1|42961.6|42941.6|42946.6|42926.6|10
1638541180000|2021-12-03 14:19:40|42961.6|42941.6|42969.1|42949.1|42969.1|42949.1|42961.6|42941.6|8
1638541190000|2021-12-03 14:19:50|42966.6|42946.6|42966.6|42946.6|42966.6|42946.6|42966.6|42946.6|3
1638541200000|2021-12-03 14:20:00|42964.2|42944.2|42951.7|42931.7|42964.2|42944.2|42951.7|42931.7|7
1638541210000|2021-12-03 14:20:10|42951.6|42931.6|42949.1|42929.1|42954.1|42934.1|42949.1|42929.1|4
1638541220000|2021-12-03 14:20:20|42946.6|42926.6|42944.2|42924.2|42946.6|42926.6|42944.2|42924.2|4
1638541230000|2021-12-03 14:20:30|42946.6|42926.6|42959.1|42939.1|42959.1|42939.1|42946.6|42926.6|6
1638541240000|2021-12-03 14:20:40|42961.6|42941.6|42963.9|42943.9|42963.9|42943.9|42959.1|42939.1|4
1638541250000|2021-12-03 14:20:50|42964.1|42944.1|42961.6|42941.6|42966.6|42946.6|42961.6|42941.6|6
1638541260000|2021-12-03 14:21:00|42963.9|42943.9|42968.9|42948.9|42968.9|42948.9|42963.9|42943.9|12
1638541270000|2021-12-03 14:21:10|42973.8|42953.8|42973.8|42953.8|42973.8|42953.8|42973.8|42953.8|3
1638541280000|2021-12-03 14:21:20|42978.9|42958.9|42976.4|42956.4|42978.9|42958.9|42971.6|42951.6|9
1638541290000|2021-12-03 14:21:30|42974.1|42954.1|42969.1|42949.1|42974.1|42954.1|42969.1|42949.1|4
1638541300000|2021-12-03 14:21:40|42971.4|42951.4|42974.1|42954.1|42974.1|42954.1|42969.1|42949.1|2
1638541310000|2021-12-03 14:21:50|42973.9|42953.9|42971.4|42951.4|42974.1|42954.1|42969.1|42949.1|3
1638541320000|2021-12-03 14:22:00|42971.6|42951.6|42969.1|42949.1|42974.1|42954.1|42969.1|42949.1|5
1638541330000|2021-12-03 14:22:10|42971.4|42951.4|42949.1|42929.1|42973.9|42953.9|42949.1|42929.1|17
1638541340000|2021-12-03 14:22:20|42951.6|42931.6|42956.6|42936.6|42956.6|42936.6|42951.4|42931.4|8
1638541350000|2021-12-03 14:22:30|42959.2|42939.2|42956.6|42936.6|42959.3|42939.3|42956.6|42936.6|2
1638541360000|2021-12-03 14:22:40|42954.1|42934.1|42951.6|42931.6|42954.1|42934.1|42949.1|42929.1|1
1638541370000|2021-12-03 14:22:50|42949.1|42929.1|42941.6|42921.6|42951.6|42931.6|42941.6|42921.6|3
1638541380000|2021-12-03 14:23:00|42944.1|42924.1|42941.6|42921.6|42946.6|42926.6|42941.6|42921.6|8
1638541390000|2021-12-03 14:23:10|42939.1|42919.1|42949.1|42929.1|42953.9|42933.9|42939.1|42919.1|8
1638541400000|2021-12-03 14:23:20|42951.6|42931.6|42949.1|42929.1|42954.1|42934.1|42949.1|42929.1|4
1638541410000|2021-12-03 14:23:30|42946.7|42926.7|42941.6|42921.6|42946.7|42926.7|42939.2|42919.2|2
1638541420000|2021-12-03 14:23:40|42941.7|42921.7|42941.6|42921.6|42944.1|42924.1|42941.6|42921.6|3
1638541430000|2021-12-03 14:23:50|42936.6|42916.6|42936.6|42916.6|42936.6|42916.6|42936.6|42916.6|8
1638541440000|2021-12-03 14:24:00|42936.4|42916.4|42934.1|42914.1|42936.7|42916.7|42934.1|42914.1|7
1638541450000|2021-12-03 14:24:10|42931.7|42911.7|42946.4|42926.4|42946.4|42926.4|42929.1|42909.1|7
1638541460000|2021-12-03 14:24:20|42944.2|42924.2|42941.7|42921.7|42944.2|42924.2|42941.7|42921.7|2
1638541470000|2021-12-03 14:24:30|42941.6|42921.6|42936.6|42916.6|42951.6|42931.6|42936.6|42916.6|8
1638541480000|2021-12-03 14:24:40|42934.1|42914.1|42931.6|42911.6|42934.1|42914.1|42931.6|42911.6|3
1638541490000|2021-12-03 14:24:50|42929.1|42909.1|42924.1|42904.1|42929.1|42909.1|42923.9|42903.9|5
1638541500000|2021-12-03 14:25:00|42921.6|42901.6|42926.6|42906.6|42926.6|42906.6|42921.6|42901.6|0
1638541510000|2021-12-03 14:25:10|42924.2|42904.2|42929.1|42909.1|42929.1|42909.1|42921.6|42901.6|14
1638541520000|2021-12-03 14:25:20|42934.1|42914.1|42941.7|42921.7|42943.9|42923.9|42934.1|42914.1|6
1638541530000|2021-12-03 14:25:30|42941.6|42921.6|42936.6|42916.6|42941.6|42921.6|42936.6|42916.6|2
1638541550000|2021-12-03 14:25:50|42939.1|42919.1|42936.7|42916.7|42939.1|42919.1|42936.7|42916.7|0
1638541560000|2021-12-03 14:26:00|42936.6|42916.6|42941.6|42921.6|42941.6|42921.6|42936.6|42916.6|5
1638541570000|2021-12-03 14:26:10|42939.2|42919.2|42941.6|42921.6|42941.6|42921.6|42939.1|42919.1|2
1638541580000|2021-12-03 14:26:20|42944.1|42924.1|42966.6|42946.6|42966.6|42946.6|42944.1|42924.1|8
1638541590000|2021-12-03 14:26:30|42969.1|42949.1|42964.1|42944.1|42969.1|42949.1|42964.1|42944.1|3
1638541600000|2021-12-03 14:26:40|42966.6|42946.6|42956.6|42936.6|42966.6|42946.6|42956.6|42936.6|4
1638541610000|2021-12-03 14:26:50|42959.1|42939.1|42956.6|42936.6|42961.6|42941.6|42956.6|42936.6|4
1638541620000|2021-12-03 14:27:00|42954.2|42934.2|42954.1|42934.1|42956.6|42936.6|42954.1|42934.1|6
1638541630000|2021-12-03 14:27:10|42951.7|42931.7|42961.4|42941.4|42961.4|42941.4|42951.7|42931.7|2
1638541640000|2021-12-03 14:27:20|42961.6|42941.6|42961.6|42941.6|42966.6|42946.6|42959.1|42939.1|1
1638541650000|2021-12-03 14:27:30|42959.2|42939.2|42961.6|42941.6|42964.1|42944.1|42959.1|42939.1|2
1638541660000|2021-12-03 14:27:40|42959.1|42939.1|42956.6|42936.6|42959.1|42939.1|42956.6|42936.6|3
1638541670000|2021-12-03 14:27:50|42958.9|42938.9|42961.4|42941.4|42961.4|42941.4|42958.9|42938.9|3
1638541680000|2021-12-03 14:28:00|42963.9|42943.9|42971.6|42951.6|42971.6|42951.6|42963.9|42943.9|4
1638541690000|2021-12-03 14:28:10|42973.9|42953.9|42979.1|42959.1|42979.1|42959.1|42973.9|42953.9|7
1638541700000|2021-12-03 14:28:20|42983.9|42963.9|42996.6|42976.6|43001.6|42981.6|42983.9|42963.9|18
1638541710000|2021-12-03 14:28:30|42996.4|42976.4|42984.2|42964.2|42996.4|42976.4|42984.2|42964.2|7
1638541720000|2021-12-03 14:28:40|42984.1|42964.1|42979.2|42959.2|42986.6|42966.6|42979.2|42959.2|1
1638541730000|2021-12-03 14:28:50|42981.6|42961.6|42984.1|42964.1|42984.1|42964.1|42979.2|42959.2|3
1638541740000|2021-12-03 14:29:00|42983.9|42963.9|42986.4|42966.4|42986.4|42966.4|42983.9|42963.9|4
1638541760000|2021-12-03 14:29:20|42983.9|42963.9|42994.1|42974.1|42996.6|42976.6|42983.9|42963.9|4
1638541770000|2021-12-03 14:29:30|42994.2|42974.2|42994.2|42974.2|42994.2|42974.2|42994.2|42974.2|1
1638541780000|2021-12-03 14:29:40|42996.6|42976.6|43006.4|42986.4|43008.8|42988.8|42996.6|42976.6|8
1638541790000|2021-12-03 14:29:50|43008.9|42988.9|43001.6|42981.6|43008.9|42988.9|43001.6|42981.6|5
1638541800000|2021-12-03 14:30:00|43003.9|42983.9|43011.6|42991.6|43011.6|42991.6|43003.9|42983.9|17
1638541810000|2021-12-03 14:30:10|43013.9|42993.9|43001.4|42981.4|43018.9|42998.9|43001.4|42981.4|20
1638541820000|2021-12-03 14:30:20|43001.6|42981.6|43011.6|42991.6|43013.9|42993.9|42999.1|42979.1|7
1638541830000|2021-12-03 14:30:30|43014.1|42994.1|43004|42984|43014.1|42994.1|42999|42979|11
1638541840000|2021-12-03 14:30:40|43001.7|42981.7|42999|42979|43006.5|42986.5|42999|42979|12
1638541850000|2021-12-03 14:30:50|43001.4|42981.4|42996.3|42976.3|43001.5|42981.5|42991.4|42971.4|9
1638541860000|2021-12-03 14:31:00|42996.4|42976.4|42983.9|42963.9|42999|42979|42976.5|42956.5|15
1638541870000|2021-12-03 14:31:10|42981.5|42961.5|42974|42954|42981.5|42961.5|42974|42954|6
1638541880000|2021-12-03 14:31:20|42971.5|42951.5|42961.5|42941.5|42971.5|42951.5|42959|42939|8
1638541890000|2021-12-03 14:31:30|42961.7|42941.7|42976.5|42956.5|42976.5|42956.5|42961.7|42941.7|6
1638541900000|2021-12-03 14:31:40|42979|42959|42976.5|42956.5|42981.5|42961.5|42976.5|42956.5|6
1638541910000|2021-12-03 14:31:50|42978.9|42958.9|42994|42974|42994|42974|42978.9|42958.9|6
1638541920000|2021-12-03 14:32:00|42999|42979|42996.5|42976.5|43003.9|42983.9|42994|42974|20
1638541930000|2021-12-03 14:32:10|42999|42979|42989|42969|42999|42979|42986.5|42966.5|8
1638541940000|2021-12-03 14:32:20|42991.5|42971.5|42996.5|42976.5|43006.4|42986.4|42986.7|42966.7|9
1638541950000|2021-12-03 14:32:30|42998.9|42978.9|42984|42964|42999|42979|42981.5|42961.5|5
1638541960000|2021-12-03 14:32:40|42981.7|42961.7|42981.4|42961.4|42981.7|42961.7|42979|42959|6
1638541970000|2021-12-03 14:32:50|42984|42964|42981.5|42961.5|42986.5|42966.5|42981.5|42961.5|1
1638541980000|2021-12-03 14:33:00|42976.7|42956.7|42981.5|42961.5|42986.4|42966.4|42971.5|42951.5|12
1638541990000|2021-12-03 14:33:10|42979.2|42959.2|42981.5|42961.5|42981.5|42961.5|42974|42954|11
1638542000000|2021-12-03 14:33:20|42979|42959|43001.4|42981.4|43001.4|42981.4|42979|42959|8
1638542010000|2021-12-03 14:33:30|43003.8|42983.8|43021.5|43001.5|43021.5|43001.5|43003.8|42983.8|11
1638542020000|2021-12-03 14:33:40|43018.9|42998.9|43014|42994|43018.9|42998.9|43011.5|42991.5|9
1638542030000|2021-12-03 14:33:50|43011.5|42991.5|43014|42994|43014|42994|43001.5|42981.5|17
1638542040000|2021-12-03 14:34:00|43019|42999|43026.4|43006.4|43031.3|43011.3|43019|42999|8
1638542050000|2021-12-03 14:34:10|43024|43004|43006.5|42986.5|43026.4|43006.4|43006.5|42986.5|10
1638542060000|2021-12-03 14:34:20|43004|42984|43009|42989|43011.5|42991.5|43004|42984|6
1638542070000|2021-12-03 14:34:30|43006.5|42986.5|42986.5|42966.5|43006.5|42986.5|42986.5|42966.5|7
1638542080000|2021-12-03 14:34:40|42991.5|42971.5|42999|42979|42999|42979|42989|42969|5
1638542090000|2021-12-03 14:34:50|43003.9|42983.9|43016.5|42996.5|43016.5|42996.5|43001.5|42981.5|8
1638542100000|2021-12-03 14:35:00|43016.7|42996.7|43014|42994|43019|42999|43009.2|42989.2|22
1638542110000|2021-12-03 14:35:10|43011.7|42991.7|42996.5|42976.5|43014|42994|42996.5|42976.5|13
1638542120000|2021-12-03 14:35:20|43001.5|42981.5|42989|42969|43001.5|42981.5|42989|42969|8
1638542130000|2021-12-03 14:35:30|42986.7|42966.7|42981.5|42961.5|42986.7|42966.7|42981.5|42961.5|8
1638542140000|2021-12-03 14:35:40|42979|42959|42976.5|42956.5|42981.3|42961.3|42971.5|42951.5|10
1638542150000|2021-12-03 14:35:50|42974.2|42954.2|42969|42949|42974.2|42954.2|42969|42949|9
1638542160000|2021-12-03 14:36:00|42966.7|42946.7|42974|42954|42976.5|42956.5|42966.5|42946.5|11
1638542170000|2021-12-03 14:36:10|42976.4|42956.4|42991.4|42971.4|42991.4|42971.4|42976.4|42956.4|9
1638542180000|2021-12-03 14:36:20|42991.5|42971.5|42999|42979|43001.5|42981.5|42991.5|42971.5|12
1638542190000|2021-12-03 14:36:30|42996.7|42976.7|43004|42984|43004|42984|42996.7|42976.7|8
1638542200000|2021-12-03 14:36:40|43001.7|42981.7|43001.5|42981.5|43004|42984|42999|42979|5
1638542210000|2021-12-03 14:36:50|42999.2|42979.2|42984|42964|42999.2|42979.2|42984|42964|10
1638542220000|2021-12-03 14:37:00|42986.5|42966.5|42999|42979|42999|42979|42986.5|42966.5|11
1638542230000|2021-12-03 14:37:10|43001.4|42981.4|42996.5|42976.5|43001.5|42981.5|42996.5|42976.5|7
1638542240000|2021-12-03 14:37:20|42999|42979|43001.5|42981.5|43003.9|42983.9|42999|42979|4
1638542250000|2021-12-03 14:37:30|42999|42979|43011.5|42991.5|43011.5|42991.5|42999|42979|5
1638542260000|2021-12-03 14:37:40|43013.9|42993.9|43019|42999|43019|42999|43011.5|42991.5|7
1638542270000|2021-12-03 14:37:50|43016.5|42996.5|43029|43009|43029|43009|43011.5|42991.5|20
1638542280000|2021-12-03 14:38:00|43031.4|43011.4|43033.9|43013.9|43033.9|43013.9|43029|43009|3
1638542290000|2021-12-03 14:38:10|43036.4|43016.4|43044.2|43024.2|43046.5|43026.5|43036.4|43016.4|32
1638542300000|2021-12-03 14:38:20|43044|43024|43064|43044|43064|43044|43044|43024|25
1638542310000|2021-12-03 14:38:30|43066.4|43046.4|43064|43044|43066.4|43046.4|43061.5|43041.5|15
1638542320000|2021-12-03 14:38:40|43061.7|43041.7|43059|43039|43061.7|43041.7|43059|43039|20
1638542330000|2021-12-03 14:38:50|43064|43044|43061.5|43041.5|43066.5|43046.5|43061.5|43041.5|10
1638542340000|2021-12-03 14:39:00|43059|43039|43086.5|43066.5|43086.5|43066.5|43059|43039|35
1638542350000|2021-12-03 14:39:10|43084.2|43064.2|43086.5|43066.5|43086.5|43066.5|43076.7|43056.7|13
1638542360000|2021-12-03 14:39:20|43084|43064|43061.5|43041.5|43084|43064|43061.5|43041.5|8
1638542370000|2021-12-03 14:39:30|43059.2|43039.2|43064|43044|43064|43044|43056.5|43036.5|18
1638542380000|2021-12-03 14:39:40|43059|43039|43051.5|43031.5|43059|43039|43051.5|43031.5|11
1638542390000|2021-12-03 14:39:50|43054|43034|43054|43034|43066.5|43046.5|43054|43034|10
1638542400000|2021-12-03 14:40:00|43056.5|43036.5|43066.5|43046.5|43066.5|43046.5|43051.5|43031.5|9
1638542410000|2021-12-03 14:40:10|43069|43049|43091.5|43071.5|43091.5|43071.5|43069|43049|15
1638542420000|2021-12-03 14:40:20|43093.9|43073.9|43071.4|43051.4|43094|43074|43069.2|43049.2|31
1638542430000|2021-12-03 14:40:30|43071.5|43051.5|43066.7|43046.7|43076.5|43056.5|43066.7|43046.7|8
1638542440000|2021-12-03 14:40:40|43069|43049|43044|43024|43069|43049|43044|43024|13
1638542450000|2021-12-03 14:40:50|43041.7|43021.7|43029|43009|43041.7|43021.7|43029|43009|7
1638542460000|2021-12-03 14:41:00|43036.3|43016.3|43036.5|43016.5|43036.5|43016.5|43031.5|43011.5|2
1638542470000|2021-12-03 14:41:10|43031.5|43011.5|43021.5|43001.5|43031.5|43011.5|43021.5|43001.5|5
1638542480000|2021-12-03 14:41:20|43024.2|43004.2|43029|43009|43034|43014|43024.2|43004.2|6
1638542490000|2021-12-03 14:41:30|43031.5|43011.5|43036.5|43016.5|43036.5|43016.5|43029|43009|3
1638542500000|2021-12-03 14:41:40|43034.2|43014.2|43059|43039|43059|43039|43034|43014|9
1638542510000|2021-12-03 14:41:50|43061.4|43041.4|43064|43044|43071.5|43051.5|43059|43039|10
1638542520000|2021-12-03 14:42:00|43059.3|43039.3|43046.5|43026.5|43059.3|43039.3|43044|43024|9
1638542530000|2021-12-03 14:42:10|43044|43024|43031.7|43011.7|43044|43024|43031.7|43011.7|5
1638542540000|2021-12-03 14:42:20|43026.7|43006.7|43021.5|43001.5|43026.7|43006.7|43021.5|43001.5|6
1638542550000|2021-12-03 14:42:30|43019|42999|43031.5|43011.5|43031.5|43011.5|43019|42999|12
1638542560000|2021-12-03 14:42:40|43029|43009|43021.5|43001.5|43029|43009|43021.5|43001.5|4
1638542570000|2021-12-03 14:42:50|43024|43004|43026.5|43006.5|43026.5|43006.5|43024|43004|5
1638542580000|2021-12-03 14:43:00|43026.7|43006.7|43044|43024|43046.5|43026.5|43026.7|43006.7|4
1638542590000|2021-12-03 14:43:10|43041.5|43021.5|43041.5|43021.5|43041.5|43021.5|43039.2|43019.2|4
1638542600000|2021-12-03 14:43:20|43046.4|43026.4|43044|43024|43046.5|43026.5|43044|43024|11
1638542610000|2021-12-03 14:43:30|43041.7|43021.7|43041.5|43021.5|43041.7|43021.7|43041.5|43021.5|6
1638542620000|2021-12-03 14:43:40|43041.3|43021.3|43031.5|43011.5|43041.3|43021.3|43031.5|43011.5|7
1638542630000|2021-12-03 14:43:50|43026.5|43006.5|43026.5|43006.5|43031.5|43011.5|43026.5|43006.5|7
1638542640000|2021-12-03 14:44:00|43028.9|43008.9|43026.5|43006.5|43029|43009|43026.5|43006.5|1
1638542650000|2021-12-03 14:44:10|43029|43009|43031.5|43011.5|43033.9|43013.9|43029|43009|6
1638542660000|2021-12-03 14:44:20|43029.2|43009.2|43026.5|43006.5|43029.2|43009.2|43026.5|43006.5|3
1638542670000|2021-12-03 14:44:30|43029|43009|43034|43014|43034|43014|43029|43009|8
1638542680000|2021-12-03 14:44:40|43036.5|43016.5|43039|43019|43041.5|43021.5|43036.5|43016.5|6
1638542690000|2021-12-03 14:44:50|43041.4|43021.4|43046.5|43026.5|43046.5|43026.5|43041.4|43021.4|2
1638542700000|2021-12-03 14:45:00|43051.5|43031.5|43051.5|43031.5|43051.5|43031.5|43051.5|43031.5|16
1638542710000|2021-12-03 14:45:10|43053.9|43033.9|43061.5|43041.5|43064|43044|43053.9|43033.9|14
1638542720000|2021-12-03 14:45:20|43056.8|43036.8|43034|43014|43056.8|43036.8|43034|43014|10
1638542730000|2021-12-03 14:45:30|43031.5|43011.5|42991.5|42971.5|43031.5|43011.5|42991.5|42971.5|27
1638542740000|2021-12-03 14:45:40|42989.2|42969.2|42971.5|42951.5|42989.2|42969.2|42971.5|42951.5|42
1638542750000|2021-12-03 14:45:50|42966.5|42946.5|42979|42959|42979|42959|42966.5|42946.5|23
1638542760000|2021-12-03 14:46:00|42976.5|42956.5|42956.5|42936.5|42976.5|42956.5|42956.5|42936.5|20
1638542770000|2021-12-03 14:46:10|42951.5|42931.5|42946.5|42926.5|42954|42934|42946.5|42926.5|24
1638542780000|2021-12-03 14:46:20|42944|42924|42946.5|42926.5|42951.5|42931.5|42939|42919|23
1638542790000|2021-12-03 14:46:30|42948.9|42928.9|42944|42924|42951.4|42931.4|42944|42924|21
1638542800000|2021-12-03 14:46:40|42941.5|42921.5|42919|42899|42941.5|42921.5|42916.5|42896.5|22
1638542810000|2021-12-03 14:46:50|42916.5|42896.5|42919|42899|42921.5|42901.5|42911.5|42891.5|22
1638542820000|2021-12-03 14:47:00|42921.5|42901.5|42941.5|42921.5|42946.5|42926.5|42921.5|42901.5|47
1638542830000|2021-12-03 14:47:10|42944|42924|42921.5|42901.5|42944|42924|42921.5|42901.5|20
1638542840000|2021-12-03 14:47:20|42919|42899|42921.4|42901.4|42929|42909|42914|42894|21
1638542850000|2021-12-03 14:47:30|42916.5|42896.5|42904.3|42884.3|42916.8|42896.8|42901.9|42881.9|26
1638542860000|2021-12-03 14:47:40|42906.7|42886.7|42911.7|42891.7|42911.7|42891.7|42901.8|42881.8|18
1638542870000|2021-12-03 14:47:50|42914|42894|42926.7|42906.7|42926.7|42906.7|42911.7|42891.7|4
1638542880000|2021-12-03 14:48:00|42926.5|42906.5|42946.8|42926.8|42951.8|42931.8|42921.8|42901.8|33
1638542890000|2021-12-03 14:48:10|42944.4|42924.4|42956.8|42936.8|42956.8|42936.8|42941.8|42921.8|1
1638542900000|2021-12-03 14:48:20|42959.3|42939.3|42956.8|42936.8|42964.3|42944.3|42956.8|42936.8|5
1638542910000|2021-12-03 14:48:30|42959.3|42939.3|42959.3|42939.3|42961.8|42941.8|42956.8|42936.8|2
1638542920000|2021-12-03 14:48:40|42956.9|42936.9|42961.7|42941.7|42961.7|42941.7|42951.8|42931.8|5
1638542930000|2021-12-03 14:48:50|42961.8|42941.8|42971.7|42951.7|42971.7|42951.7|42961.8|42941.8|4
1638542940000|2021-12-03 14:49:00|42969.3|42949.3|42981.8|42961.8|42981.8|42961.8|42969.3|42949.3|11
1638542950000|2021-12-03 14:49:10|42976.8|42956.8|42974.3|42954.3|42976.8|42956.8|42971.8|42951.8|4
1638542960000|2021-12-03 14:49:20|42971.8|42951.8|42966.8|42946.8|42971.8|42951.8|42966.7|42946.7|7
1638542970000|2021-12-03 14:49:30|42969.3|42949.3|42971.8|42951.8|42974.3|42954.3|42966.9|42946.9|3
1638542980000|2021-12-03 14:49:40|42974.3|42954.3|42964.3|42944.3|42974.3|42954.3|42964.3|42944.3|1
1638542990000|2021-12-03 14:49:50|42966.8|42946.8|42951.8|42931.8|42966.8|42946.8|42951.8|42931.8|6
1638543000000|2021-12-03 14:50:00|42956.7|42936.7|42966.8|42946.8|42966.8|42946.8|42956.7|42936.7|6
1638543010000|2021-12-03 14:50:10|42969.3|42949.3|42979.2|42959.2|42979.2|42959.2|42969.3|42949.3|11
1638543020000|2021-12-03 14:50:20|42979.3|42959.3|42976.8|42956.8|42981.7|42961.7|42976.8|42956.8|3
1638543030000|2021-12-03 14:50:30|42974.4|42954.4|42969.3|42949.3|42974.4|42954.4|42969.3|42949.3|3
1638543040000|2021-12-03 14:50:40|42966.9|42946.9|42936.8|42916.8|42966.9|42946.9|42936.8|42916.8|3
1638543050000|2021-12-03 14:50:50|42934.3|42914.3|42919.4|42899.4|42934.3|42914.3|42919.4|42899.4|4
1638543060000|2021-12-03 14:51:00|42919.3|42899.3|42894.4|42874.4|42919.3|42899.3|42894.4|42874.4|43
1638543070000|2021-12-03 14:51:10|42894.3|42874.3|42891.8|42871.8|42894.3|42874.3|42884.3|42864.3|19
1638543080000|2021-12-03 14:51:20|42891.7|42871.7|42889.3|42869.3|42891.8|42871.8|42884.3|42864.3|12
1638543090000|2021-12-03 14:51:30|42886.8|42866.8|42889.3|42869.3|42889.3|42869.3|42884.3|42864.3|12
1638543100000|2021-12-03 14:51:40|42891.7|42871.7|42896.5|42876.5|42896.5|42876.5|42891.7|42871.7|9
1638543110000|2021-12-03 14:51:50|42894.2|42874.2|42896.5|42876.5|42896.5|42876.5|42891.5|42871.5|7
1638543120000|2021-12-03 14:52:00|42894.2|42874.2|42904|42884|42906.4|42886.4|42891.7|42871.7|8
1638543130000|2021-12-03 14:52:10|42899|42879|42901.5|42881.5|42901.5|42881.5|42896.5|42876.5|6
1638543140000|2021-12-03 14:52:20|42899|42879|42896.5|42876.5|42899|42879|42896.5|42876.5|1
1638543150000|2021-12-03 14:52:30|42894.2|42874.2|42886.7|42866.7|42896.5|42876.5|42886.7|42866.7|5
1638543160000|2021-12-03 14:52:40|42884.3|42864.3|42888.9|42868.9|42896.5|42876.5|42884.3|42864.3|11
1638543170000|2021-12-03 14:52:50|42889|42869|42884|42864|42889|42869|42884|42864|5
1638543180000|2021-12-03 14:53:00|42886.5|42866.5|42901.5|42881.5|42901.5|42881.5|42886.5|42866.5|8
1638543190000|2021-12-03 14:53:10|42899|42879|42906.5|42886.5|42911.5|42891.5|42899|42879|11
1638543200000|2021-12-03 14:53:20|42904|42884|42879|42859|42904|42884|42876.8|42856.8|11
1638543210000|2021-12-03 14:53:30|42879.2|42859.2|42879|42859|42881.5|42861.5|42876.7|42856.7|3
1638543220000|2021-12-03 14:53:40|42874|42854|42866.5|42846.5|42874|42854|42866.5|42846.5|14
1638543230000|2021-12-03 14:53:50|42871.4|42851.4|42871.5|42851.5|42874|42854|42869|42849|5
1638543240000|2021-12-03 14:54:00|42874|42854|42879|42859|42883.9|42863.9|42874|42854|8
1638543250000|2021-12-03 14:54:10|42876.7|42856.7|42856.5|42836.5|42876.7|42856.7|42844|42824|22
1638543260000|2021-12-03 14:54:20|42858.9|42838.9|42861.4|42841.4|42863.9|42843.9|42858.9|42838.9|14
1638543270000|2021-12-03 14:54:30|42859|42839|42861.5|42841.5|42861.5|42841.5|42854.2|42834.2|7
1638543280000|2021-12-03 14:54:40|42864|42844|42854|42834|42864|42844|42853.9|42833.9|5
1638543290000|2021-12-03 14:54:50|42856.5|42836.5|42846.5|42826.5|42856.5|42836.5|42846.5|42826.5|4
1638543300000|2021-12-03 14:55:00|42844|42824|42849|42829|42851.5|42831.5|42841.5|42821.5|4
1638543310000|2021-12-03 14:55:10|42851.4|42831.4|42851.5|42831.5|42851.5|42831.5|42844|42824|6
1638543320000|2021-12-03 14:55:20|42849|42829|42861.5|42841.5|42861.5|42841.5|42849|42829|10
1638543330000|2021-12-03 14:55:30|42863.9|42843.9|42864|42844|42871.5|42851.5|42851.5|42831.5|4
1638543340000|2021-12-03 14:55:40|42861.5|42841.5|42859|42839|42866.5|42846.5|42856.5|42836.5|7
1638543350000|2021-12-03 14:55:50|42861.5|42841.5|42861.5|42841.5|42861.5|42841.5|42859|42839|5
1638543360000|2021-12-03 14:56:00|42863.9|42843.9|42866.5|42846.5|42866.5|42846.5|42863.9|42843.9|14
1638543370000|2021-12-03 14:56:10|42869|42849|42871.5|42851.5|42871.5|42851.5|42864|42844|3
1638543380000|2021-12-03 14:56:20|42869.2|42849.2|42856.5|42836.5|42869.2|42849.2|42856.5|42836.5|4
1638543390000|2021-12-03 14:56:30|42861.3|42841.3|42859.2|42839.2|42861.5|42841.5|42859.2|42839.2|6
1638543400000|2021-12-03 14:56:40|42856.5|42836.5|42841.5|42821.5|42856.5|42836.5|42841.5|42821.5|14
1638543410000|2021-12-03 14:56:50|42844|42824|42849|42829|42849|42829|42841.5|42821.5|4
1638543420000|2021-12-03 14:57:00|42851.5|42831.5|42869|42849|42869|42849|42851.5|42831.5|3
1638543430000|2021-12-03 14:57:10|42871.5|42851.5|42866.5|42846.5|42871.5|42851.5|42866.5|42846.5|6
1638543440000|2021-12-03 14:57:20|42868.9|42848.9|42873.9|42853.9|42874|42854|42868.9|42848.9|3
1638543450000|2021-12-03 14:57:30|42874|42854|42871.5|42851.5|42876.5|42856.5|42871.5|42851.5|5
1638543460000|2021-12-03 14:57:40|42873.9|42853.9|42881.5|42861.5|42881.5|42861.5|42873.9|42853.9|5
1638543470000|2021-12-03 14:57:50|42886.5|42866.5|42886.5|42866.5|42886.5|42866.5|42886.5|42866.5|2
1638543480000|2021-12-03 14:58:00|42884.2|42864.2|42866.5|42846.5|42884.2|42864.2|42866.5|42846.5|10
1638543490000|2021-12-03 14:58:10|42866.7|42846.7|42874|42854|42874|42854|42866.7|42846.7|3
1638543500000|2021-12-03 14:58:20|42876.4|42856.4|42884|42864|42884|42864|42876.4|42856.4|0
1638543510000|2021-12-03 14:58:30|42886.4|42866.4|42876.5|42856.5|42886.5|42866.5|42876.5|42856.5|7
1638543520000|2021-12-03 14:58:40|42871.7|42851.7|42864|42844|42871.7|42851.7|42864|42844|1
1638543530000|2021-12-03 14:58:50|42863.8|42843.8|42851.5|42831.5|42863.8|42843.8|42849|42829|9
1638543540000|2021-12-03 14:59:00|42849|42829|42846.5|42826.5|42851.5|42831.5|42846.5|42826.5|15
1638543550000|2021-12-03 14:59:10|42844|42824|42846.5|42826.5|42846.5|42826.5|42841.5|42821.5|6
1638543570000|2021-12-03 14:59:30|42848.9|42828.9|42849|42829|42849|42829|42848.9|42828.9|14
1638543580000|2021-12-03 14:59:40|42851.5|42831.5|42849|42829|42851.5|42831.5|42849|42829|19
1638543590000|2021-12-03 14:59:50|42851.4|42831.4|42849|42829|42851.5|42831.5|42849|42829|3
1638543600000|2021-12-03 15:00:00|42846.7|42826.7|42831.8|42811.8|42846.7|42826.7|42816.5|42796.5|33
1638543610000|2021-12-03 15:00:10|42831.9|42811.9|42826.8|42806.8|42834.2|42814.2|42826.8|42806.8|9
1638543620000|2021-12-03 15:00:20|42829.3|42809.3|42828.9|42808.9|42829.3|42809.3|42821.7|42801.7|19
1638543630000|2021-12-03 15:00:30|42831.4|42811.4|42821.7|42801.7|42831.4|42811.4|42816.8|42796.8|3
1638543640000|2021-12-03 15:00:40|42824|42804|42824.3|42804.3|42834|42814|42821.8|42801.8|4
1638543650000|2021-12-03 15:00:50|42821.8|42801.8|42824.2|42804.2|42826.7|42806.7|42819|42799|3
1638543660000|2021-12-03 15:01:00|42821.5|42801.5|42826.5|42806.5|42831.5|42811.5|42819|42799|8
1638543670000|2021-12-03 15:01:10|42821.7|42801.7|42824|42804|42826.5|42806.5|42811.5|42791.5|12
1638543680000|2021-12-03 15:01:20|42819|42799|42831.5|42811.5|42831.5|42811.5|42819|42799|8
1638543690000|2021-12-03 15:01:30|42834|42814|42824|42804|42834|42814|42821.5|42801.5|10
1638543700000|2021-12-03 15:01:40|42821.5|42801.5|42799.2|42779.2|42824|42804|42799.2|42779.2|7
1638543710000|2021-12-03 15:01:50|42799|42779|42796.7|42776.7|42801.5|42781.5|42796.5|42776.5|12
1638543720000|2021-12-03 15:02:00|42799.2|42779.2|42819.2|42799.2|42819.2|42799.2|42796.7|42776.7|9
1638543730000|2021-12-03 15:02:10|42816.7|42796.7|42801.7|42781.7|42816.7|42796.7|42801.7|42781.7|12
1638543740000|2021-12-03 15:02:20|42804.2|42784.2|42816.7|42796.7|42816.7|42796.7|42804.2|42784.2|13
1638543750000|2021-12-03 15:02:30|42819.2|42799.2|42826.7|42806.7|42839.2|42819.2|42819.2|42799.2|17
1638543760000|2021-12-03 15:02:40|42829|42809|42821.7|42801.7|42829.2|42809.2|42819.2|42799.2|5
1638543770000|2021-12-03 15:02:50|42826.7|42806.7|42836.5|42816.5|42836.5|42816.5|42824.2|42804.2|11
1638543780000|2021-12-03 15:03:00|42836.7|42816.7|42831.5|42811.5|42846.7|42826.7|42831.5|42811.5|22
1638543790000|2021-12-03 15:03:10|42829.2|42809.2|42836.5|42816.5|42841.5|42821.5|42829|42809|15
1638543800000|2021-12-03 15:03:20|42839|42819|42844|42824|42849|42829|42839|42819|7
1638543810000|2021-12-03 15:03:30|42841.7|42821.7|42829|42809|42841.7|42821.7|42829|42809|10
1638543820000|2021-12-03 15:03:40|42826.5|42806.5|42816.5|42796.5|42826.5|42806.5|42816.5|42796.5|5
1638543830000|2021-12-03 15:03:50|42814.2|42794.2|42804|42784|42814.2|42794.2|42804|42784|11
1638543840000|2021-12-03 15:04:00|42806.4|42786.4|42808.9|42788.9|42808.9|42788.9|42794.2|42774.2|14
1638543850000|2021-12-03 15:04:10|42806.5|42786.5|42799|42779|42806.7|42786.7|42796.5|42776.5|11
1638543860000|2021-12-03 15:04:20|42796.5|42776.5|42789.2|42769.2|42796.5|42776.5|42786.8|42766.8|8
1638543870000|2021-12-03 15:04:30|42791.7|42771.7|42784.3|42764.3|42791.7|42771.7|42781.9|42761.9|13
1638543880000|2021-12-03 15:04:40|42781.9|42761.9|42781.7|42761.7|42791.5|42771.5|42781.7|42761.7|13
1638543890000|2021-12-03 15:04:50|42779.3|42759.3|42779|42759|42781.7|42761.7|42774.2|42754.2|10
1638543900000|2021-12-03 15:05:00|42781.4|42761.4|42784|42764|42791.4|42771.4|42779|42759|16
1638543910000|2021-12-03 15:05:10|42786.4|42766.4|42796.5|42776.5|42796.5|42776.5|42786.4|42766.4|15
1638543920000|2021-12-03 15:05:20|42798.9|42778.9|42801.7|42781.7|42806.5|42786.5|42798.9|42778.9|6
1638543930000|2021-12-03 15:05:30|42804|42784|42808.9|42788.9|42808.9|42788.9|42804|42784|3
1638543940000|2021-12-03 15:05:40|42806.5|42786.5|42809|42789|42811.5|42791.5|42806.5|42786.5|4
1638543950000|2021-12-03 15:05:50|42811.5|42791.5|42806.7|42786.7|42821.5|42801.5|42806.7|42786.7|10
1638543960000|2021-12-03 15:06:00|42804.2|42784.2|42809|42789|42809|42789|42801.5|42781.5|2
1638543970000|2021-12-03 15:06:10|42811.5|42791.5|42831.5|42811.5|42831.5|42811.5|42811.5|42791.5|8
1638543980000|2021-12-03 15:06:20|42831.7|42811.7|42836.5|42816.5|42839|42819|42831.7|42811.7|11
1638543990000|2021-12-03 15:06:30|42834|42814|42804|42784|42834|42814|42804|42784|13
1638544000000|2021-12-03 15:06:40|42808.9|42788.9|42799|42779|42809|42789|42796.5|42776.5|11
1638544010000|2021-12-03 15:06:50|42796.5|42776.5|42794.2|42774.2|42799|42779|42794.2|42774.2|6
1638544020000|2021-12-03 15:07:00|42796.4|42776.4|42801.5|42781.5|42801.5|42781.5|42796.4|42776.4|4
1638544030000|2021-12-03 15:07:10|42799.2|42779.2|42796.5|42776.5|42801.5|42781.5|42791.5|42771.5|25
1638544040000|2021-12-03 15:07:20|42794.2|42774.2|42804|42784|42804|42784|42794.2|42774.2|7
1638544050000|2021-12-03 15:07:30|42801.5|42781.5|42801.5|42781.5|42804|42784|42801.5|42781.5|0
1638544060000|2021-12-03 15:07:40|42804|42784|42804|42784|42809.2|42789.2|42804|42784|3
1638544070000|2021-12-03 15:07:50|42801.7|42781.7|42796.5|42776.5|42801.7|42781.7|42794|42774|6
1638544080000|2021-12-03 15:08:00|42796.7|42776.7|42801.5|42781.5|42804|42784|42796.7|42776.7|10
1638544090000|2021-12-03 15:08:10|42801.7|42781.7|42801.5|42781.5|42804|42784|42801.5|42781.5|4
1638544100000|2021-12-03 15:08:20|42799.2|42779.2|42806.5|42786.5|42806.5|42786.5|42799|42779|3
1638544110000|2021-12-03 15:08:30|42809|42789|42796.5|42776.5|42809|42789|42796.4|42776.4|8
1638544120000|2021-12-03 15:08:40|42804|42784|42806.5|42786.5|42809|42789|42804|42784|4
1638544130000|2021-12-03 15:08:50|42804.2|42784.2|42796.7|42776.7|42804.2|42784.2|42796.7|42776.7|3
1638544140000|2021-12-03 15:09:00|42786.5|42766.5|42781.5|42761.5|42786.5|42766.5|42774|42754|10
1638544150000|2021-12-03 15:09:10|42784|42764|42771.5|42751.5|42789|42769|42771.5|42751.5|14
1638544160000|2021-12-03 15:09:20|42769.2|42749.2|42769|42749|42771.5|42751.5|42761.7|42741.7|12
1638544170000|2021-12-03 15:09:30|42766.7|42746.7|42761.7|42741.7|42771.5|42751.5|42761.5|42741.5|8
1638544180000|2021-12-03 15:09:40|42759.2|42739.2|42741.7|42721.7|42759.2|42739.2|42729.2|42709.2|74
1638544190000|2021-12-03 15:09:50|42744.2|42724.2|42746.7|42726.7|42746.7|42726.7|42739.3|42719.3|11
1638544200000|2021-12-03 15:10:00|42749|42729|42754|42734|42756.5|42736.5|42741.7|42721.7|43
1638544210000|2021-12-03 15:10:10|42756.4|42736.4|42751.5|42731.5|42756.5|42736.5|42746.7|42726.7|4
1638544220000|2021-12-03 15:10:20|42756.3|42736.3|42769|42749|42769|42749|42756.3|42736.3|27
1638544230000|2021-12-03 15:10:30|42766.5|42746.5|42751.5|42731.5|42771.5|42751.5|42751.5|42731.5|13
1638544240000|2021-12-03 15:10:40|42754|42734|42749|42729|42754|42734|42744|42724|18
1638544250000|2021-12-03 15:10:50|42751.5|42731.5|42754|42734|42754|42734|42749|42729|4
1638544260000|2021-12-03 15:11:00|42751.7|42731.7|42754|42734|42756.5|42736.5|42749|42729|5
1638544270000|2021-12-03 15:11:10|42756.4|42736.4|42759.2|42739.2|42761.5|42741.5|42756.4|42736.4|3
1638544280000|2021-12-03 15:11:20|42761.5|42741.5|42759|42739|42761.5|42741.5|42759|42739|5
1638544290000|2021-12-03 15:11:30|42756.5|42736.5|42756.5|42736.5|42756.5|42736.5|42756.5|42736.5|6
1638544300000|2021-12-03 15:11:40|42759|42739|42761.5|42741.5|42763.9|42743.9|42756.5|42736.5|8
1638544310000|2021-12-03 15:11:50|42766.5|42746.5|42764|42744|42766.5|42746.5|42761.5|42741.5|7
1638544320000|2021-12-03 15:12:00|42766.5|42746.5|42776.3|42756.3|42776.3|42756.3|42766.5|42746.5|5
1638544330000|2021-12-03 15:12:10|42778.6|42758.6|42784|42764|42784|42764|42776.4|42756.4|4
1638544340000|2021-12-03 15:12:20|42784.2|42764.2|42789|42769|42789|42769|42784|42764|4
1638544350000|2021-12-03 15:12:30|42791.5|42771.5|42794|42774|42796.5|42776.5|42789|42769|6
1638544360000|2021-12-03 15:12:40|42796.5|42776.5|42796.5|42776.5|42799|42779|42794|42774|4
1638544370000|2021-12-03 15:12:50|42794|42774|42794|42774|42796.5|42776.5|42791.5|42771.5|7
1638544380000|2021-12-03 15:13:00|42796.5|42776.5|42793.9|42773.9|42804|42784|42793.9|42773.9|12
1638544390000|2021-12-03 15:13:10|42796.4|42776.4|42779|42759|42796.4|42776.4|42774.2|42754.2|14
1638544400000|2021-12-03 15:13:20|42776.5|42756.5|42766.5|42746.5|42779|42759|42764.2|42744.2|21
1638544410000|2021-12-03 15:13:30|42769|42749|42774|42754|42774|42754|42766.5|42746.5|2
1638544420000|2021-12-03 15:13:40|42771.5|42751.5|42761.5|42741.5|42771.5|42751.5|42759|42739|5
1638544430000|2021-12-03 15:13:50|42759|42739|42751.5|42731.5|42759|42739|42749|42729|10
1638544440000|2021-12-03 15:14:00|42749|42729|42749|42729|42751.5|42731.5|42739.2|42719.2|11
1638544450000|2021-12-03 15:14:10|42746.4|42726.4|42739|42719|42748.8|42728.8|42739|42719|10
1638544460000|2021-12-03 15:14:20|42734|42714|42729|42709|42734|42714|42724|42704|18
1638544470000|2021-12-03 15:14:30|42726.5|42706.5|42726.5|42706.5|42731.5|42711.5|42726.5|42706.5|10
1638544480000|2021-12-03 15:14:40|42724.2|42704.2|42731.5|42711.5|42731.5|42711.5|42724|42704|7
1638544490000|2021-12-03 15:14:50|42729|42709|42729|42709|42731.5|42711.5|42729|42709|13
1638544500000|2021-12-03 15:15:00|42731.4|42711.4|42726.5|42706.5|42731.5|42711.5|42726.5|42706.5|14
1638544510000|2021-12-03 15:15:10|42729|42709|42744.2|42724.2|42751.4|42731.4|42729|42709|29
1638544520000|2021-12-03 15:15:20|42744|42724|42729|42709|42744|42724|42724.2|42704.2|5
1638544530000|2021-12-03 15:15:30|42729.2|42709.2|42741.5|42721.5|42744|42724|42729.2|42709.2|16
1638544540000|2021-12-03 15:15:40|42744|42724|42729|42709|42744|42724|42729|42709|24
1638544550000|2021-12-03 15:15:50|42726.5|42706.5|42726.5|42706.5|42726.5|42706.5|42726.5|42706.5|2
1638544560000|2021-12-03 15:16:00|42731.4|42711.4|42734|42714|42734|42714|42726.5|42706.5|14
1638544570000|2021-12-03 15:16:10|42736.5|42716.5|42756.5|42736.5|42756.5|42736.5|42736.5|42716.5|18
1638544580000|2021-12-03 15:16:20|42759|42739|42771.5|42751.5|42776.4|42756.4|42759|42739|11
1638544590000|2021-12-03 15:16:30|42774|42754|42789|42769|42789|42769|42774|42754|9
1638544600000|2021-12-03 15:16:40|42786.5|42766.5|42801.5|42781.5|42801.5|42781.5|42786.5|42766.5|10
1638544610000|2021-12-03 15:16:50|42799|42779|42801.5|42781.5|42801.5|42781.5|42796.5|42776.5|15
1638544620000|2021-12-03 15:17:00|42799|42779|42791.5|42771.5|42801.5|42781.5|42791.5|42771.5|9
1638544630000|2021-12-03 15:17:10|42796.5|42776.5|42799|42779|42799|42779|42791.5|42771.5|4
1638544640000|2021-12-03 15:17:20|42801.4|42781.4|42801.5|42781.5|42813.9|42793.9|42801.4|42781.4|11
1638544650000|2021-12-03 15:17:30|42796.5|42776.5|42791.7|42771.7|42796.5|42776.5|42791.7|42771.7|7
1638544660000|2021-12-03 15:17:40|42791.5|42771.5|42794|42774|42796.5|42776.5|42791.5|42771.5|5
1638544670000|2021-12-03 15:17:50|42786.7|42766.7|42786.5|42766.5|42786.7|42766.7|42784|42764|5
1638544680000|2021-12-03 15:18:00|42784|42764|42781.5|42761.5|42784|42764|42776.5|42756.5|5
1638544690000|2021-12-03 15:18:10|42783.9|42763.9|42783.9|42763.9|42784|42764|42781.5|42761.5|2
1638544700000|2021-12-03 15:18:20|42786.5|42766.5|42791.7|42771.7|42796.5|42776.5|42786.5|42766.5|4
1638544710000|2021-12-03 15:18:30|42794|42774|42809|42789|42809|42789|42794|42774|18
1638544720000|2021-12-03 15:18:40|42811.4|42791.4|42811.5|42791.5|42811.5|42791.5|42806.5|42786.5|2
1638544730000|2021-12-03 15:18:50|42811.7|42791.7|42801.5|42781.5|42814|42794|42799|42779|8
1638544740000|2021-12-03 15:19:00|42799.2|42779.2|42786.5|42766.5|42799.2|42779.2|42784.2|42764.2|5
1638544750000|2021-12-03 15:19:10|42789|42769|42776.5|42756.5|42789|42769|42776.5|42756.5|4
1638544760000|2021-12-03 15:19:20|42771.8|42751.8|42764.2|42744.2|42771.8|42751.8|42764.2|42744.2|4
1638544770000|2021-12-03 15:19:30|42761.7|42741.7|42759|42739|42761.7|42741.7|42756.5|42736.5|8
1638544780000|2021-12-03 15:19:40|42756.5|42736.5|42756.5|42736.5|42761.5|42741.5|42756.5|42736.5|5
1638544790000|2021-12-03 15:19:50|42754|42734|42754|42734|42754|42734|42749.2|42729.2|7
1638544800000|2021-12-03 15:20:00|42751.5|42731.5|42746.5|42726.5|42754|42734|42744|42724|24
1638544810000|2021-12-03 15:20:10|42749|42729|42754|42734|42754|42734|42749|42729|5
1638544820000|2021-12-03 15:20:20|42756.4|42736.4|42761.5|42741.5|42761.5|42741.5|42754|42734|8
1638544830000|2021-12-03 15:20:30|42756.5|42736.5|42756.5|42736.5|42756.5|42736.5|42751.5|42731.5|3
1638544840000|2021-12-03 15:20:40|42756.7|42736.7|42766.5|42746.5|42766.5|42746.5|42756.7|42736.7|5
1638544850000|2021-12-03 15:20:50|42766.8|42746.8|42781.5|42761.5|42791.5|42771.5|42766.8|42746.8|13
1638544860000|2021-12-03 15:21:00|42781.4|42761.4|42776.5|42756.5|42781.5|42761.5|42776.5|42756.5|13
1638544870000|2021-12-03 15:21:10|42776.4|42756.4|42773.9|42753.9|42776.4|42756.4|42771.5|42751.5|4
1638544880000|2021-12-03 15:21:20|42771.5|42751.5|42766.7|42746.7|42771.5|42751.5|42766.7|42746.7|2
1638544890000|2021-12-03 15:21:30|42764.3|42744.3|42761.5|42741.5|42764.3|42744.3|42761.5|42741.5|2
1638544900000|2021-12-03 15:21:40|42756.5|42736.5|42754|42734|42756.5|42736.5|42744.2|42724.2|13
1638544910000|2021-12-03 15:21:50|42756.5|42736.5|42764|42744|42764|42744|42756.5|42736.5|5
1638544920000|2021-12-03 15:22:00|42766.4|42746.4|42774|42754|42774|42754|42764|42744|5
1638544930000|2021-12-03 15:22:10|42771.5|42751.5|42779|42759|42779|42759|42771.5|42751.5|11
1638544940000|2021-12-03 15:22:20|42781.5|42761.5|42788.9|42768.9|42788.9|42768.9|42781.5|42761.5|9
1638544950000|2021-12-03 15:22:30|42789|42769|42794.2|42774.2|42794.2|42774.2|42789|42769|1
1638544960000|2021-12-03 15:22:40|42796.5|42776.5|42799|42779|42799|42779|42796.5|42776.5|3
1638544970000|2021-12-03 15:22:50|42796.5|42776.5|42786.5|42766.5|42796.5|42776.5|42786.5|42766.5|2
1638544980000|2021-12-03 15:23:00|42789|42769|42786.5|42766.5|42791.5|42771.5|42786.5|42766.5|4
1638544990000|2021-12-03 15:23:10|42788.9|42768.9|42796.5|42776.5|42801.3|42781.3|42788.9|42768.9|7
1638545000000|2021-12-03 15:23:20|42791.8|42771.8|42786.5|42766.5|42791.8|42771.8|42781.5|42761.5|6
1638545010000|2021-12-03 15:23:30|42788.9|42768.9|42789|42769|42791.5|42771.5|42788.9|42768.9|4
1638545020000|2021-12-03 15:23:40|42786.5|42766.5|42789|42769|42791.5|42771.5|42786.5|42766.5|6
1638545030000|2021-12-03 15:23:50|42791.4|42771.4|42791.5|42771.5|42793.9|42773.9|42791.4|42771.4|8
1638545040000|2021-12-03 15:24:00|42794.2|42774.2|42796.5|42776.5|42798.9|42778.9|42791.5|42771.5|19
1638545050000|2021-12-03 15:24:10|42798.9|42778.9|42796.5|42776.5|42798.9|42778.9|42796.5|42776.5|10
1638545060000|2021-12-03 15:24:20|42799|42779|42796.5|42776.5|42799|42779|42796.5|42776.5|1
1638545070000|2021-12-03 15:24:30|42801.4|42781.4|42796.7|42776.7|42801.4|42781.4|42796.5|42776.5|13
1638545080000|2021-12-03 15:24:40|42796.5|42776.5|42784|42764|42796.5|42776.5|42781.5|42761.5|8
1638545090000|2021-12-03 15:24:50|42786.5|42766.5|42786.5|42766.5|42789|42769|42786.5|42766.5|16
1638545100000|2021-12-03 15:25:00|42784.2|42764.2|42791.5|42771.5|42791.5|42771.5|42784|42764|9
1638545110000|2021-12-03 15:25:10|42791.4|42771.4|42786.5|42766.5|42794|42774|42786.5|42766.5|14
1638545120000|2021-12-03 15:25:20|42784|42764|42781.5|42761.5|42784|42764|42776.5|42756.5|5
1638545130000|2021-12-03 15:25:30|42776.5|42756.5|42779|42759|42779|42759|42774|42754|1
1638545140000|2021-12-03 15:25:40|42776.5|42756.5|42769.2|42749.2|42776.5|42756.5|42769.2|42749.2|4
1638545150000|2021-12-03 15:25:50|42766.8|42746.8|42756.5|42736.5|42766.8|42746.8|42756.5|42736.5|7
1638545160000|2021-12-03 15:26:00|42761.3|42741.3|42766.5|42746.5|42766.5|42746.5|42761.3|42741.3|1
1638545170000|2021-12-03 15:26:10|42764.2|42744.2|42769|42749|42769|42749|42764|42744|7
1638545180000|2021-12-03 15:26:20|42771.4|42751.4|42774|42754|42786.4|42766.4|42766.5|42746.5|14
1638545190000|2021-12-03 15:26:30|42771.5|42751.5|42771.5|42751.5|42776.5|42756.5|42771.5|42751.5|2
1638545200000|2021-12-03 15:26:40|42769.1|42749.1|42781.5|42761.5|42784|42764|42769|42749|15
1638545210000|2021-12-03 15:26:50|42779|42759|42794|42774|42794|42774|42771.5|42751.5|19
1638545220000|2021-12-03 15:27:00|42791.6|42771.6|42806.4|42786.4|42806.4|42786.4|42786.5|42766.5|18
1638545230000|2021-12-03 15:27:10|42806.6|42786.6|42809|42789|42814|42794|42806.6|42786.6|10
1638545240000|2021-12-03 15:27:20|42806.6|42786.6|42811.5|42791.5|42811.5|42791.5|42806.5|42786.5|1
1638545250000|2021-12-03 15:27:30|42814|42794|42821.5|42801.5|42821.5|42801.5|42814|42794|7
1638545260000|2021-12-03 15:27:40|42821.6|42801.6|42799.1|42779.1|42826.5|42806.5|42799.1|42779.1|27
1638545270000|2021-12-03 15:27:50|42794.1|42774.1|42791.5|42771.5|42794.1|42774.1|42786.5|42766.5|37
1638545280000|2021-12-03 15:28:00|42801.3|42781.3|42801.5|42781.5|42803.8|42783.8|42799.1|42779.1|5
1638545290000|2021-12-03 15:28:10|42806.5|42786.5|42804|42784|42806.5|42786.5|42804|42784|4
1638545300000|2021-12-03 15:28:20|42801.6|42781.6|42816.5|42796.5|42819|42799|42801.5|42781.5|5
1638545310000|2021-12-03 15:28:30|42814|42794|42819.1|42799.1|42819.1|42799.1|42814|42794|1
1638545320000|2021-12-03 15:28:40|42824|42804|42824|42804|42826.5|42806.5|42824|42804|14
1638545330000|2021-12-03 15:28:50|42828.9|42808.9|42831.5|42811.5|42839|42819|42828.9|42808.9|18
1638545340000|2021-12-03 15:29:00|42836.4|42816.4|42831.5|42811.5|42836.5|42816.5|42831.5|42811.5|7
1638545350000|2021-12-03 15:29:10|42833.9|42813.9|42839|42819|42848.6|42828.6|42831.5|42811.5|43
1638545360000|2021-12-03 15:29:20|42841.4|42821.4|42841.5|42821.5|42844|42824|42841.4|42821.4|10
1638545370000|2021-12-03 15:29:30|42844|42824|42831.5|42811.5|42846.4|42826.4|42831.5|42811.5|6
1638545380000|2021-12-03 15:29:40|42841.1|42821.1|42854|42834|42854|42834|42841.1|42821.1|7
1638545390000|2021-12-03 15:29:50|42849.1|42829.1|42849|42829|42851.5|42831.5|42849|42829|2
1638545400000|2021-12-03 15:30:00|42846.6|42826.6|42831.5|42811.5|42846.6|42826.6|42831.5|42811.5|10
1638545410000|2021-12-03 15:30:10|42834|42814|42826.4|42806.4|42834|42814|42823.9|42803.9|78
1638545420000|2021-12-03 15:30:20|42824|42804|42821.5|42801.5|42826.4|42806.4|42821.5|42801.5|28
1638545430000|2021-12-03 15:30:30|42814|42794|42814|42794|42819|42799|42808.9|42788.9|18
1638545440000|2021-12-03 15:30:40|42816.4|42796.4|42824|42804|42824|42804|42816.4|42796.4|8
1638545450000|2021-12-03 15:30:50|42826.4|42806.4|42839|42819|42839|42819|42826.4|42806.4|10
1638545460000|2021-12-03 15:31:00|42836.5|42816.5|42834|42814|42836.5|42816.5|42833.9|42813.9|12
1638545470000|2021-12-03 15:31:10|42836.5|42816.5|42836.5|42816.5|42836.5|42816.5|42836.5|42816.5|1
1638545480000|2021-12-03 15:31:20|42838.9|42818.9|42824|42804|42839|42819|42824|42804|25
1638545490000|2021-12-03 15:31:30|42821.5|42801.5|42801.5|42781.5|42826.4|42806.4|42801.5|42781.5|9
1638545500000|2021-12-03 15:31:40|||||||||9
1638545510000|2021-12-03 15:31:50|||||||||5
1638545520000|2021-12-03 15:32:00|42799.1|42779.1|42801.5|42781.5|42804|42784|42799.1|42779.1|11
1638545530000|2021-12-03 15:32:10|||||||||5
1638545540000|2021-12-03 15:32:20|42803.9|42783.9|42804|42784|42804|42784|42801.5|42781.5|6
1638545550000|2021-12-03 15:32:30|42806.4|42786.4|42824|42804|42824|42804|42806.4|42786.4|7
1638545560000|2021-12-03 15:32:40|42826.5|42806.5|42824|42804|42826.6|42806.6|42824|42804|3
1638545570000|2021-12-03 15:32:50|42823.9|42803.9|42829|42809|42829|42809|42823.9|42803.9|5
1638545580000|2021-12-03 15:33:00|42836.5|42816.5|42834|42814|42839.1|42819.1|42831.5|42811.5|17
1638545590000|2021-12-03 15:33:10|42826.6|42806.6|42826.6|42806.6|42826.6|42806.6|42826.6|42806.6|12
1638545600000|2021-12-03 15:33:20|42829|42809|42831.5|42811.5|42831.5|42811.5|42829|42809|4
1638545610000|2021-12-03 15:33:30|42829|42809|42829|42809|42829|42809|42829|42809|1
1638545620000|2021-12-03 15:33:40|42826.5|42806.5|42824.1|42804.1|42829|42809|42821.8|42801.8|28
1638545630000|2021-12-03 15:33:50|42821.5|42801.5|42821.5|42801.5|42824.1|42804.1|42821.5|42801.5|12
1638545640000|2021-12-03 15:34:00|42824.1|42804.1|42831.5|42811.5|42831.5|42811.5|42824.1|42804.1|8
1638545650000|2021-12-03 15:34:10|42829.1|42809.1|42826.5|42806.5|42829.1|42809.1|42824.1|42804.1|7
1638545660000|2021-12-03 15:34:20|42829|42809|42826.5|42806.5|42829|42809|42824.1|42804.1|5
1638545670000|2021-12-03 15:34:30|42828.9|42808.9|42828.9|42808.9|42828.9|42808.9|42824|42804|10
1638545680000|2021-12-03 15:34:40|42826.5|42806.5|42826.5|42806.5|42826.5|42806.5|42821.5|42801.5|7
1638545690000|2021-12-03 15:34:50|42823.9|42803.9|42821.5|42801.5|42826.5|42806.5|42821.5|42801.5|6
1638545700000|2021-12-03 15:35:00|42824|42804|42829|42809|42829|42809|42824|42804|15
1638545710000|2021-12-03 15:35:10|42826.5|42806.5|42824|42804|42831.5|42811.5|42819.1|42799.1|13
1638545720000|2021-12-03 15:35:20|42828.9|42808.9|42831.5|42811.5|42834|42814|42828.9|42808.9|5
1638545730000|2021-12-03 15:35:30|42833.9|42813.9|42829|42809|42834|42814|42829|42809|4
1638545740000|2021-12-03 15:35:40|42829.1|42809.1|42829|42809|42831.5|42811.5|42829|42809|11
1638545750000|2021-12-03 15:35:50|42829.1|42809.1|42824|42804|42829.1|42809.1|42824|42804|5
1638545760000|2021-12-03 15:36:00|42826.5|42806.5|42826.5|42806.5|42829|42809|42814|42794|10
1638545770000|2021-12-03 15:36:10|42828.9|42808.9|42824|42804|42833.9|42813.9|42824|42804|7
1638545780000|2021-12-03 15:36:20|42826.5|42806.5|42831.5|42811.5|42833.9|42813.9|42826.5|42806.5|3
1638545790000|2021-12-03 15:36:30|42833.9|42813.9|42844|42824|42844|42824|42831.5|42811.5|5
1638545800000|2021-12-03 15:36:40|42841.6|42821.6|42826.5|42806.5|42841.6|42821.6|42826.5|42806.5|7
1638545810000|2021-12-03 15:36:50|42824|42804|42814|42794|42824|42804|42811.5|42791.5|3
1638545820000|2021-12-03 15:37:00|42816.5|42796.5|42806.3|42786.3|42818.8|42798.8|42803.9|42783.9|53
1638545830000|2021-12-03 15:37:10|42796.3|42776.3|42786.3|42766.3|42796.3|42776.3|42781.4|42761.4|14
1638545840000|2021-12-03 15:37:20|42783.8|42763.8|42783.8|42763.8|42791.3|42771.3|42783.8|42763.8|8
1638545850000|2021-12-03 15:37:30|42781.3|42761.3|42771.3|42751.3|42781.3|42761.3|42766.3|42746.3|7
1638545860000|2021-12-03 15:37:40|42768.9|42748.9|42766.3|42746.3|42771.3|42751.3|42766.3|42746.3|4
1638545870000|2021-12-03 15:37:50|42768.8|42748.8|42753.9|42733.9|42768.8|42748.8|42753.8|42733.8|10
1638545880000|2021-12-03 15:38:00|42753.8|42733.8|42763.8|42743.8|42766.3|42746.3|42753.8|42733.8|11
1638545890000|2021-12-03 15:38:10|42761.4|42741.4|42766.3|42746.3|42766.3|42746.3|42761.4|42741.4|8
1638545900000|2021-12-03 15:38:20|42768.8|42748.8|42773.6|42753.6|42781.3|42761.3|42768.8|42748.8|8
1638545910000|2021-12-03 15:38:30|42771.1|42751.1|42761.3|42741.3|42771.3|42751.3|42761.3|42741.3|7
1638545920000|2021-12-03 15:38:40|42766.3|42746.3|42756.3|42736.3|42766.3|42746.3|42756.3|42736.3|4
1638545930000|2021-12-03 15:38:50|42753.8|42733.8|42748.6|42728.6|42753.8|42733.8|42748.6|42728.6|6
1638545940000|2021-12-03 15:39:00|42751.1|42731.1|42763.8|42743.8|42763.8|42743.8|42751.1|42731.1|6
1638545950000|2021-12-03 15:39:10|42761.4|42741.4|42741.3|42721.3|42761.4|42741.4|42738.8|42718.8|3
1638545960000|2021-12-03 15:39:20|42741.1|42721.1|42733.8|42713.8|42741.1|42721.1|42733.8|42713.8|6
1638545970000|2021-12-03 15:39:30|42736.3|42716.3|42748.6|42728.6|42748.6|42728.6|42736.3|42716.3|7
1638545980000|2021-12-03 15:39:40|42751.3|42731.3|42763.8|42743.8|42763.8|42743.8|42751.3|42731.3|1
1638545990000|2021-12-03 15:39:50|42766.3|42746.3|42766.3|42746.3|42768.6|42748.6|42766.3|42746.3|2
1638546000000|2021-12-03 15:40:00|42771.3|42751.3|42768.8|42748.8|42771.3|42751.3|42766.3|42746.3|6
1638546010000|2021-12-03 15:40:10|42771.1|42751.1|42783.8|42763.8|42783.8|42763.8|42768.8|42748.8|7
1638546020000|2021-12-03 15:40:20|42783.6|42763.6|42776.4|42756.4|42783.8|42763.8|42776.4|42756.4|5
1638546030000|2021-12-03 15:40:30|42776.3|42756.3|42776.3|42756.3|42776.3|42756.3|42776.3|42756.3|15
1638546040000|2021-12-03 15:40:40|42781.1|42761.1|42788.6|42768.6|42788.6|42768.6|42778.8|42758.8|20
1638546050000|2021-12-03 15:40:50|42791.1|42771.1|42783.8|42763.8|42791.3|42771.3|42783.8|42763.8|6
1638546060000|2021-12-03 15:41:00|42781.3|42761.3|42768.8|42748.8|42781.3|42761.3|42766.3|42746.3|15
1638546070000|2021-12-03 15:41:10|42768.9|42748.9|42766.4|42746.4|42771.3|42751.3|42766.4|42746.4|3
1638546080000|2021-12-03 15:41:20|42763.8|42743.8|42758.8|42738.8|42763.8|42743.8|42758.8|42738.8|5
1638546090000|2021-12-03 15:41:30|42758.6|42738.6|42753.8|42733.8|42758.8|42738.8|42753.8|42733.8|2
1638546100000|2021-12-03 15:41:40|42748.8|42728.8|42743.8|42723.8|42748.8|42728.8|42738.8|42718.8|7
1638546110000|2021-12-03 15:41:50|42743.9|42723.9|42746.3|42726.3|42748.8|42728.8|42743.9|42723.9|12
1638546120000|2021-12-03 15:42:00|42748.8|42728.8|42761.3|42741.3|42763.8|42743.8|42743.9|42723.9|27
1638546130000|2021-12-03 15:42:10|42763.8|42743.8|42766.3|42746.3|42766.3|42746.3|42763.8|42743.8|4
1638546140000|2021-12-03 15:42:20|42761.3|42741.3|42756.3|42736.3|42761.3|42741.3|42756.3|42736.3|5
1638546150000|2021-12-03 15:42:30|42758.8|42738.8|42756.3|42736.3|42758.8|42738.8|42756.3|42736.3|1
1638546160000|2021-12-03 15:42:40|42753.9|42733.9|42758.8|42738.8|42758.8|42738.8|42753.8|42733.8|4
1638546170000|2021-12-03 15:42:50|42761.1|42741.1|42756.3|42736.3|42766.1|42746.1|42756.3|42736.3|1
1638546180000|2021-12-03 15:43:00|42746.3|42726.3|42766.3|42746.3|42766.3|42746.3|42746.3|42726.3|16
1638546190000|2021-12-03 15:43:10|42773.5|42753.5|42773.6|42753.6|42773.6|42753.6|42773.5|42753.5|11
1638546200000|2021-12-03 15:43:20|42771.3|42751.3|42771.1|42751.1|42773.6|42753.6|42768.8|42748.8|4
1638546210000|2021-12-03 15:43:30|42771.3|42751.3|42763.8|42743.8|42771.3|42751.3|42763.8|42743.8|9
1638546220000|2021-12-03 15:43:40|42758.8|42738.8|42751.4|42731.4|42758.8|42738.8|42748.8|42728.8|8
1638546230000|2021-12-03 15:43:50|42751.3|42731.3|42751.3|42731.3|42756.3|42736.3|42751.3|42731.3|0
1638546240000|2021-12-03 15:44:00|42756.3|42736.3|42758.8|42738.8|42758.8|42738.8|42751.3|42731.3|3
1638546250000|2021-12-03 15:44:10|42761.1|42741.1|42773.8|42753.8|42776.3|42756.3|42761.1|42741.1|4
1638546260000|2021-12-03 15:44:20|42776.1|42756.1|42771.3|42751.3|42776.3|42756.3|42771.3|42751.3|0
1638546270000|2021-12-03 15:44:30|42766.3|42746.3|42768.8|42748.8|42768.8|42748.8|42766.3|42746.3|2
1638546290000|2021-12-03 15:44:50|42768.6|42748.6|42761.3|42741.3|42768.8|42748.8|42761.3|42741.3|4
1638546300000|2021-12-03 15:45:00|42763.8|42743.8|42763.8|42743.8|42768.8|42748.8|42761.4|42741.4|5
1638546310000|2021-12-03 15:45:10|42761.3|42741.3|42756.3|42736.3|42763.6|42743.6|42756.3|42736.3|10
1638546320000|2021-12-03 15:45:20|42758.6|42738.6|42756.3|42736.3|42763.8|42743.8|42756.3|42736.3|5
1638546330000|2021-12-03 15:45:30|42758.6|42738.6|42756.3|42736.3|42758.8|42738.8|42756.3|42736.3|7
1638546340000|2021-12-03 15:45:40|42761.1|42741.1|42761.3|42741.3|42763.6|42743.6|42758.8|42738.8|8
1638546350000|2021-12-03 15:45:50|42763.8|42743.8|42771.3|42751.3|42776.3|42756.3|42763.8|42743.8|11
1638546360000|2021-12-03 15:46:00|42768.8|42748.8|42771.3|42751.3|42771.3|42751.3|42763.8|42743.8|13
1638546370000|2021-12-03 15:46:10|42773.8|42753.8|42788.8|42768.8|42788.8|42768.8|42773.8|42753.8|5
1638546380000|2021-12-03 15:46:20|42791.3|42771.3|42793.6|42773.6|42798.4|42778.4|42791.3|42771.3|2
1638546390000|2021-12-03 15:46:30|42793.8|42773.8|42788.9|42768.9|42796.1|42776.1|42788.9|42768.9|8
1638546400000|2021-12-03 15:46:40|42788.8|42768.8|42783.9|42763.9|42788.8|42768.8|42781.5|42761.5|1
1638546410000|2021-12-03 15:46:50|42781.5|42761.5|42783.8|42763.8|42786.4|42766.4|42781.5|42761.5|4
1638546420000|2021-12-03 15:47:00|42786.1|42766.1|42791.3|42771.3|42791.3|42771.3|42786.1|42766.1|2
1638546430000|2021-12-03 15:47:10|42788.8|42768.8|42783.8|42763.8|42788.8|42768.8|42781.4|42761.4|8
1638546440000|2021-12-03 15:47:20|42781.3|42761.3|42778.8|42758.8|42781.3|42761.3|42776.3|42756.3|1
1638546450000|2021-12-03 15:47:30|42781.3|42761.3|42776.3|42756.3|42781.3|42761.3|42776.3|42756.3|2
1638546460000|2021-12-03 15:47:40|42773.9|42753.9|42771.3|42751.3|42776.3|42756.3|42771.3|42751.3|1
1638546470000|2021-12-03 15:47:50|42768.8|42748.8|42768.8|42748.8|42768.8|42748.8|42766.3|42746.3|4
1638546480000|2021-12-03 15:48:00|42771.3|42751.3|42771.3|42751.3|42771.3|42751.3|42768.8|42748.8|1
1638546490000|2021-12-03 15:48:10|42768.9|42748.9|42768.9|42748.9|42771.3|42751.3|42768.8|42748.8|10
1638546500000|2021-12-03 15:48:20|42766.3|42746.3|42761.3|42741.3|42766.3|42746.3|42758.8|42738.8|9
1638546510000|2021-12-03 15:48:30|42763.8|42743.8|42763.8|42743.8|42763.8|42743.8|42763.8|42743.8|3
1638546520000|2021-12-03 15:48:40|42761.3|42741.3|42761.3|42741.3|42761.3|42741.3|42758.8|42738.8|1
1638546530000|2021-12-03 15:48:50|42758.9|42738.9|42753.8|42733.8|42758.9|42738.9|42753.8|42733.8|4
1638546540000|2021-12-03 15:49:00|42751.3|42731.3|42758.6|42738.6|42758.6|42738.6|42751.3|42731.3|5
1638546550000|2021-12-03 15:49:10|42758.8|42738.8|42758.7|42738.7|42761.3|42741.3|42758.7|42738.7|8
1638546560000|2021-12-03 15:49:20|42761.2|42741.2|42763.7|42743.7|42766.2|42746.2|42761.2|42741.2|4
1638546570000|2021-12-03 15:49:30|42761.4|42741.4|42761.2|42741.2|42763.7|42743.7|42761.2|42741.2|1
1638546580000|2021-12-03 15:49:40|42763.6|42743.6|42766.2|42746.2|42766.2|42746.2|42761.2|42741.2|6
1638546590000|2021-12-03 15:49:50|42771.1|42751.1|42776.1|42756.1|42778.5|42758.5|42766.2|42746.2|14
1638546600000|2021-12-03 15:50:00|42776.2|42756.2|42786|42766|42786|42766|42773.6|42753.6|8
1638546610000|2021-12-03 15:50:10|42776.4|42756.4|42773.7|42753.7|42781.1|42761.1|42773.7|42753.7|14
1638546620000|2021-12-03 15:50:20|42771.4|42751.4|42763.7|42743.7|42771.4|42751.4|42763.7|42743.7|0
1638546630000|2021-12-03 15:50:30|42761.2|42741.2|42771.2|42751.2|42776.4|42756.4|42761.2|42741.2|4
1638546640000|2021-12-03 15:50:40|42768.9|42748.9|42751.2|42731.2|42768.9|42748.9|42748.7|42728.7|20
1638546650000|2021-12-03 15:50:50|42748.9|42728.9|42718.7|42698.7|42748.9|42728.9|42718.7|42698.7|18
1638546660000|2021-12-03 15:51:00|42716.2|42696.2|42726.1|42706.1|42726.1|42706.1|42713.7|42693.7|17
1638546670000|2021-12-03 15:51:10|42726.2|42706.2|42738.7|42718.7|42738.7|42718.7|42726.2|42706.2|1
1638546680000|2021-12-03 15:51:20|42741.2|42721.2|42741.2|42721.2|42743.7|42723.7|42738.7|42718.7|5
1638546690000|2021-12-03 15:51:30|42741.4|42721.4|42746.2|42726.2|42746.2|42726.2|42741.4|42721.4|0
1638546700000|2021-12-03 15:51:40|42748.7|42728.7|42763.7|42743.7|42763.7|42743.7|42748.7|42728.7|9
1638546710000|2021-12-03 15:51:50|42763.6|42743.6|42756.2|42736.2|42763.7|42743.7|42754.1|42734.1|6
1638546720000|2021-12-03 15:52:00|42756.1|42736.1|42751.2|42731.2|42761.2|42741.2|42751.2|42731.2|10
1638546730000|2021-12-03 15:52:10|42753.7|42733.7|42756.2|42736.2|42756.2|42736.2|42751.2|42731.2|1
1638546740000|2021-12-03 15:52:20|42756.1|42736.1|42758.7|42738.7|42761.2|42741.2|42753.6|42733.6|5
1638546750000|2021-12-03 15:52:30|42756.2|42736.2|42756.2|42736.2|42756.2|42736.2|42753.7|42733.7|3
1638546760000|2021-12-03 15:52:40|42758.6|42738.6|42756.2|42736.2|42761.1|42741.1|42753.7|42733.7|14
1638546770000|2021-12-03 15:52:50|42753.9|42733.9|42741.4|42721.4|42753.9|42733.9|42739|42719|6
1638546780000|2021-12-03 15:53:00|42741.5|42721.5|42731.4|42711.4|42741.5|42721.5|42731.4|42711.4|28
1638546790000|2021-12-03 15:53:10|42729|42709|42679|42659|42729|42709|42679|42659|21
1638546800000|2021-12-03 15:53:20|42676.5|42656.5|42706.4|42686.4|42708.9|42688.9|42676.5|42656.5|30
1638546810000|2021-12-03 15:53:30|42704|42684|42711.5|42691.5|42718.9|42698.9|42704|42684|11
1638546820000|2021-12-03 15:53:40|42709.1|42689.1|42711.5|42691.5|42711.5|42691.5|42706.6|42686.6|11
1638546830000|2021-12-03 15:53:50|42714|42694|42721.4|42701.4|42726.4|42706.4|42713.9|42693.9|4
1638546840000|2021-12-03 15:54:00|42723.9|42703.9|42708.7|42688.7|42723.9|42703.9|42704|42684|20
1638546850000|2021-12-03 15:54:10|42708.9|42688.9|42716.2|42696.2|42716.2|42696.2|42704|42684|4
1638546860000|2021-12-03 15:54:20|42718.7|42698.7|42718.7|42698.7|42721.2|42701.2|42718.7|42698.7|3
1638546870000|2021-12-03 15:54:30|42721.2|42701.2|42713.7|42693.7|42721.2|42701.2|42713.7|42693.7|4
1638546880000|2021-12-03 15:54:40|42711.4|42691.4|42711.4|42691.4|42713.7|42693.7|42711.4|42691.4|4
1638546890000|2021-12-03 15:54:50|42713.7|42693.7|42711.4|42691.4|42716.2|42696.2|42711.4|42691.4|10
1638546900000|2021-12-03 15:55:00|42709|42689|42701.2|42681.2|42709|42689|42701.2|42681.2|9
1638546910000|2021-12-03 15:55:10|42698.9|42678.9|42683.7|42663.7|42701.2|42681.2|42683.7|42663.7|11
1638546920000|2021-12-03 15:55:20|42684|42664|42681.2|42661.2|42684|42664|42678.7|42658.7|18
1638546930000|2021-12-03 15:55:30|42683.7|42663.7|42688.7|42668.7|42691.2|42671.2|42683.7|42663.7|7
1638546940000|2021-12-03 15:55:40|42691.2|42671.2|42713.7|42693.7|42713.7|42693.7|42691.2|42671.2|13
1638546950000|2021-12-03 15:55:50|42718.7|42698.7|42723.7|42703.7|42726.2|42706.2|42718.7|42698.7|3
1638546960000|2021-12-03 15:56:00|42726.2|42706.2|42723.7|42703.7|42733.7|42713.7|42723.7|42703.7|21
1638546970000|2021-12-03 15:56:10|42723.6|42703.6|42716.4|42696.4|42723.6|42703.6|42713.9|42693.9|9
1638546980000|2021-12-03 15:56:20|42716.2|42696.2|42711.2|42691.2|42716.4|42696.4|42711.2|42691.2|3
1638546990000|2021-12-03 15:56:30|42711.1|42691.1|42718.7|42698.7|42718.7|42698.7|42706.2|42686.2|8
1638547000000|2021-12-03 15:56:40|42721.2|42701.2|42726.1|42706.1|42726.1|42706.1|42721.2|42701.2|2
1638547010000|2021-12-03 15:56:50|42728.7|42708.7|42741.2|42721.2|42743.7|42723.7|42728.7|42708.7|4
1638547020000|2021-12-03 15:57:00|42746|42726|42751.2|42731.2|42751.2|42731.2|42746|42726|8
1638547030000|2021-12-03 15:57:10|42748.7|42728.7|42761.2|42741.2|42761.2|42741.2|42746.2|42726.2|11
1638547040000|2021-12-03 15:57:20|42763.6|42743.6|42773.7|42753.7|42773.7|42753.7|42761.2|42741.2|2
1638547050000|2021-12-03 15:57:30|42771.2|42751.2|42771.2|42751.2|42776.2|42756.2|42771.2|42751.2|7
1638547060000|2021-12-03 15:57:40|42773.7|42753.7|42776.5|42756.5|42781.2|42761.2|42773.7|42753.7|7
1638547070000|2021-12-03 15:57:50|42776.2|42756.2|42761.2|42741.2|42776.2|42756.2|42761.2|42741.2|7
1638547080000|2021-12-03 15:58:00|42758.9|42738.9|42763.7|42743.7|42763.7|42743.7|42756.2|42736.2|6
1638547090000|2021-12-03 15:58:10|42761.5|42741.5|42763.7|42743.7|42763.7|42743.7|42761.2|42741.2|9
1638547100000|2021-12-03 15:58:20|42766.1|42746.1|42766.2|42746.2|42766.2|42746.2|42766.1|42746.1|3
1638547110000|2021-12-03 15:58:30|42763.7|42743.7|42763.7|42743.7|42763.7|42743.7|42763.7|42743.7|0
1638547120000|2021-12-03 15:58:40|42766.2|42746.2|42761.2|42741.2|42766.2|42746.2|42761.2|42741.2|6
1638547130000|2021-12-03 15:58:50|42758.7|42738.7|42741.2|42721.2|42758.7|42738.7|42741.2|42721.2|6
1638547140000|2021-12-03 15:59:00|42743.7|42723.7|42748.7|42728.7|42748.7|42728.7|42743.7|42723.7|6
1638547150000|2021-12-03 15:59:10|42751.1|42731.1|42753.7|42733.7|42753.7|42733.7|42751.1|42731.1|10
1638547160000|2021-12-03 15:59:20|42751.2|42731.2|42736.2|42716.2|42751.2|42731.2|42733.7|42713.7|4
1638547170000|2021-12-03 15:59:30|42736.1|42716.1|42736.2|42716.2|42736.2|42716.2|42731.2|42711.2|5
1638547180000|2021-12-03 15:59:40|42738.7|42718.7|42736.2|42716.2|42738.7|42718.7|42736.2|42716.2|0
1638547190000|2021-12-03 15:59:50|42733.9|42713.9|42733.7|42713.7|42738.7|42718.7|42726.2|42706.2|12
1638547200000|2021-12-03 16:00:00|42731.2|42711.2|42736.2|42716.2|42743.7|42723.7|42728.7|42708.7|11
1638547210000|2021-12-03 16:00:10|42733.7|42713.7|42741.2|42721.2|42743.7|42723.7|42733.7|42713.7|7
1638547220000|2021-12-03 16:00:20|42743.7|42723.7|42726.2|42706.2|42743.7|42723.7|42726.2|42706.2|3
1638547230000|2021-12-03 16:00:30|42726.1|42706.1|42721.2|42701.2|42726.2|42706.2|42718.9|42698.9|1
1638547240000|2021-12-03 16:00:40|42723.7|42703.7|42731.1|42711.1|42731.1|42711.1|42723.7|42703.7|5
1638547250000|2021-12-03 16:00:50|42731.2|42711.2|42723.7|42703.7|42733.7|42713.7|42723.7|42703.7|4
1638547260000|2021-12-03 16:01:00|42721.4|42701.4|42721.2|42701.2|42726.2|42706.2|42721.2|42701.2|3
1638547270000|2021-12-03 16:01:10|42718.9|42698.9|42708.7|42688.7|42718.9|42698.9|42706.4|42686.4|9
1638547280000|2021-12-03 16:01:20|42711.2|42691.2|42711.2|42691.2|42711.2|42691.2|42708.7|42688.7|0
1638547290000|2021-12-03 16:01:30|42713.6|42693.6|42713.9|42693.9|42713.9|42693.9|42713.6|42693.6|2
1638547300000|2021-12-03 16:01:40|42716.2|42696.2|42716.2|42696.2|42718.7|42698.7|42713.7|42693.7|2
1638547310000|2021-12-03 16:01:50|42718.7|42698.7|42696.4|42676.4|42718.7|42698.7|42696.2|42676.2|12
1638547320000|2021-12-03 16:02:00|42701.1|42681.1|42713.7|42693.7|42713.7|42693.7|42701.1|42681.1|11
1638547330000|2021-12-03 16:02:10|42716.2|42696.2|42733.7|42713.7|42736.1|42716.1|42716.2|42696.2|6
1638547340000|2021-12-03 16:02:20|42736.2|42716.2|42748.6|42728.6|42748.6|42728.6|42736.2|42716.2|10
1638547360000|2021-12-03 16:02:40|42751.1|42731.1|42751.2|42731.2|42758.7|42738.7|42751.1|42731.1|5
1638547370000|2021-12-03 16:02:50|42746.2|42726.2|42748.7|42728.7|42748.7|42728.7|42741.2|42721.2|5
1638547380000|2021-12-03 16:03:00|42746.4|42726.4|42746.2|42726.2|42748.7|42728.7|42746.2|42726.2|4
1638547390000|2021-12-03 16:03:10|42743.7|42723.7|42748.7|42728.7|42748.7|42728.7|42743.7|42723.7|2
1638547400000|2021-12-03 16:03:20|42751.1|42731.1|42761.1|42741.1|42761.1|42741.1|42751.1|42731.1|2
1638547410000|2021-12-03 16:03:30|42758.6|42738.6|42756.2|42736.2|42761.1|42741.1|42756.2|42736.2|2
1638547420000|2021-12-03 16:03:40|42753.7|42733.7|42743.9|42723.9|42753.7|42733.7|42743.9|42723.9|2
1638547430000|2021-12-03 16:03:50|42741.4|42721.4|42741.4|42721.4|42741.4|42721.4|42741.4|42721.4|0
1638547440000|2021-12-03 16:04:00|42743.7|42723.7|42771.2|42751.2|42771.2|42751.2|42743.7|42723.7|12
1638547450000|2021-12-03 16:04:10|42776.2|42756.2|42783.7|42763.7|42783.7|42763.7|42776.2|42756.2|14
1638547460000|2021-12-03 16:04:20|42781.1|42761.1|42783.7|42763.7|42788.5|42768.5|42781.1|42761.1|9
1638547470000|2021-12-03 16:04:30|42783.6|42763.6|42783.5|42763.5|42783.6|42763.6|42776.2|42756.2|8
1638547480000|2021-12-03 16:04:40|42786.1|42766.1|42796.1|42776.1|42796.1|42776.1|42786.1|42766.1|9
1638547490000|2021-12-03 16:04:50|42793.7|42773.7|42798.6|42778.6|42798.6|42778.6|42793.7|42773.7|3
1638547500000|2021-12-03 16:05:00|42793.9|42773.9|42786.2|42766.2|42796.1|42776.1|42786.2|42766.2|40
1638547510000|2021-12-03 16:05:10|42788.7|42768.7|42786.2|42766.2|42791.2|42771.2|42783.7|42763.7|5
1638547520000|2021-12-03 16:05:20|42783.7|42763.7|42771.2|42751.2|42783.7|42763.7|42771.2|42751.2|11
1638547530000|2021-12-03 16:05:30|42768.6|42748.6|42766.2|42746.2|42768.6|42748.6|42766.2|42746.2|5
1638547540000|2021-12-03 16:05:40|42768.6|42748.6|42768.7|42748.7|42768.7|42748.7|42768.6|42748.6|7
1638547550000|2021-12-03 16:05:50|42766.2|42746.2|42768.7|42748.7|42771.2|42751.2|42766.2|42746.2|5
1638547560000|2021-12-03 16:06:00|42771.2|42751.2|42766.2|42746.2|42776.2|42756.2|42766.2|42746.2|22
1638547570000|2021-12-03 16:06:10|42763.9|42743.9|42756.2|42736.2|42763.9|42743.9|42756.2|42736.2|7
1638547580000|2021-12-03 16:06:20|42758.9|42738.9|42761.4|42741.4|42763.7|42743.7|42758.7|42738.7|4
1638547590000|2021-12-03 16:06:30|42761.2|42741.2|42761.2|42741.2|42761.2|42741.2|42758.7|42738.7|4
1638547600000|2021-12-03 16:06:40|42756.2|42736.2|42761.2|42741.2|42761.2|42741.2|42756.2|42736.2|4
1638547610000|2021-12-03 16:06:50|42758.7|42738.7|42761.2|42741.2|42761.2|42741.2|42758.6|42738.6|3
1638547620000|2021-12-03 16:07:00|42763.6|42743.6|42763.7|42743.7|42763.7|42743.7|42761.4|42741.4|4
1638547630000|2021-12-03 16:07:10|42766.2|42746.2|42771.2|42751.2|42771.2|42751.2|42766.2|42746.2|8
1638547640000|2021-12-03 16:07:20|42768.9|42748.9|42766.2|42746.2|42768.9|42748.9|42766.2|42746.2|4
1638547650000|2021-12-03 16:07:30|42768.6|42748.6|42768.6|42748.6|42768.6|42748.6|42766.2|42746.2|3
1638547660000|2021-12-03 16:07:40|42771|42751|42766.2|42746.2|42773.7|42753.7|42766.2|42746.2|7
1638547670000|2021-12-03 16:07:50|42768.7|42748.7|42768.7|42748.7|42768.7|42748.7|42763.7|42743.7|11
1638547680000|2021-12-03 16:08:00|42771.1|42751.1|42776.4|42756.4|42776.4|42756.4|42768.7|42748.7|5
1638547690000|2021-12-03 16:08:10|42781.2|42761.2|42781.2|42761.2|42781.2|42761.2|42781.2|42761.2|3
1638547700000|2021-12-03 16:08:20|42783.7|42763.7|42791.1|42771.1|42791.1|42771.1|42783.7|42763.7|8
1638547710000|2021-12-03 16:08:30|42793.6|42773.6|42791.1|42771.1|42796.1|42776.1|42788.7|42768.7|23
1638547720000|2021-12-03 16:08:40|42788.7|42768.7|42791.2|42771.2|42791.2|42771.2|42786.2|42766.2|3
1638547730000|2021-12-03 16:08:50|42788.9|42768.9|42781.2|42761.2|42788.9|42768.9|42778.7|42758.7|3
1638547740000|2021-12-03 16:09:00|42783.7|42763.7|42793.7|42773.7|42793.7|42773.7|42783.7|42763.7|7
1638547750000|2021-12-03 16:09:10|42796.1|42776.1|42788.7|42768.7|42796.1|42776.1|42786.4|42766.4|8
1638547760000|2021-12-03 16:09:20|42783.7|42763.7|42786.2|42766.2|42786.2|42766.2|42781.2|42761.2|0
1638547770000|2021-12-03 16:09:30|42791.2|42771.2|42786.2|42766.2|42791.2|42771.2|42786.2|42766.2|3
1638547780000|2021-12-03 16:09:40|42786.4|42766.4|42813.7|42793.7|42813.7|42793.7|42786.4|42766.4|17
1638547790000|2021-12-03 16:09:50|42811.4|42791.4|42818.7|42798.7|42818.7|42798.7|42811.2|42791.2|7
1638547800000|2021-12-03 16:10:00|42816.4|42796.4|42821.2|42801.2|42826.4|42806.4|42816.1|42796.1|18
1638547810000|2021-12-03 16:10:10|42818.7|42798.7|42821.1|42801.1|42826.1|42806.1|42818.7|42798.7|16
1638547820000|2021-12-03 16:10:20|42823.5|42803.5|42823.7|42803.7|42826.2|42806.2|42818.7|42798.7|4
1638547830000|2021-12-03 16:10:30|42823.6|42803.6|42796.2|42776.2|42823.6|42803.6|42796.1|42776.1|13
1638547840000|2021-12-03 16:10:40|42793.9|42773.9|42791.2|42771.2|42796.2|42776.2|42791.2|42771.2|2
1638547850000|2021-12-03 16:10:50|42793.7|42773.7|42793.9|42773.9|42796.2|42776.2|42791.2|42771.2|1
1638547860000|2021-12-03 16:11:00|42791.4|42771.4|42791.2|42771.2|42793.7|42773.7|42788.7|42768.7|4
1638547870000|2021-12-03 16:11:10|42788.9|42768.9|42788.7|42768.7|42791.1|42771.1|42786.2|42766.2|11
1638547880000|2021-12-03 16:11:20|42791.2|42771.2|42788.7|42768.7|42793.7|42773.7|42788.7|42768.7|5
1638547890000|2021-12-03 16:11:30|42791.1|42771.1|42786.2|42766.2|42793.6|42773.6|42786.2|42766.2|3
1638547900000|2021-12-03 16:11:40|42781.2|42761.2|42786.2|42766.2|42788.7|42768.7|42778.7|42758.7|11
1638547910000|2021-12-03 16:11:50|42788.6|42768.6|42796.2|42776.2|42803.7|42783.7|42788.6|42768.6|7
1638547920000|2021-12-03 16:12:00|42796.4|42776.4|42806.2|42786.2|42806.2|42786.2|42796.2|42776.2|4
1638547930000|2021-12-03 16:12:10|42803.9|42783.9|42798.9|42778.9|42803.9|42783.9|42798.9|42778.9|3
1638547940000|2021-12-03 16:12:20|42798.6|42778.6|42796.2|42776.2|42798.6|42778.6|42793.7|42773.7|5
1638547950000|2021-12-03 16:12:30|42793.7|42773.7|42793.7|42773.7|42796.2|42776.2|42793.7|42773.7|10
1638547960000|2021-12-03 16:12:40|42791.2|42771.2|42788.7|42768.7|42791.2|42771.2|42788.7|42768.7|6
1638547970000|2021-12-03 16:12:50|42788.6|42768.6|42783.7|42763.7|42788.7|42768.7|42783.7|42763.7|0
1638547980000|2021-12-03 16:13:00|42783.6|42763.6|42773.7|42753.7|42786.1|42766.1|42773.7|42753.7|3
1638547990000|2021-12-03 16:13:10|42776.1|42756.1|42776.1|42756.1|42776.1|42756.1|42773.7|42753.7|0
1638548000000|2021-12-03 16:13:20|42778.6|42758.6|42783.6|42763.6|42783.6|42763.6|42776.1|42756.1|4
1638548010000|2021-12-03 16:13:30|42783.7|42763.7|42786.2|42766.2|42788.7|42768.7|42783.7|42763.7|3
1638548020000|2021-12-03 16:13:40|42788.6|42768.6|42796.2|42776.2|42798.7|42778.7|42788.6|42768.6|11
1638548030000|2021-12-03 16:13:50|42793.7|42773.7|42793.7|42773.7|42798.7|42778.7|42793.7|42773.7|6
1638548040000|2021-12-03 16:14:00|42793.9|42773.9|42788.7|42768.7|42793.9|42773.9|42788.7|42768.7|3
1638548050000|2021-12-03 16:14:10|42793.7|42773.7|42791.1|42771.1|42793.7|42773.7|42788.7|42768.7|3
1638548060000|2021-12-03 16:14:20|42791.2|42771.2|42788.7|42768.7|42796.2|42776.2|42788.7|42768.7|4
1638548070000|2021-12-03 16:14:30|42786.2|42766.2|42796.4|42776.4|42798.7|42778.7|42783.7|42763.7|8
1638548080000|2021-12-03 16:14:40|42798.6|42778.6|42808.7|42788.7|42813.9|42793.9|42796.2|42776.2|28
1638548090000|2021-12-03 16:14:50|42811.2|42791.2|42806.2|42786.2|42811.2|42791.2|42806.2|42786.2|4
1638548100000|2021-12-03 16:15:00|42808.6|42788.6|42821.2|42801.2|42821.2|42801.2|42808.6|42788.6|12
1638548110000|2021-12-03 16:15:10|42823.6|42803.6|42823.7|42803.7|42828.7|42808.7|42823.6|42803.6|15
1638548120000|2021-12-03 16:15:20|42821.4|42801.4|42811.1|42791.1|42821.4|42801.4|42811.1|42791.1|7
1638548130000|2021-12-03 16:15:30|42808.7|42788.7|42816.1|42796.1|42816.1|42796.1|42808.6|42788.6|1
1638548140000|2021-12-03 16:15:40|42816.2|42796.2|42811.2|42791.2|42818.6|42798.6|42811.2|42791.2|7
1638548150000|2021-12-03 16:15:50|42811.4|42791.4|42803.9|42783.9|42816.2|42796.2|42801.5|42781.5|21
1638548160000|2021-12-03 16:16:00|42803.7|42783.7|42803.7|42783.7|42806.2|42786.2|42801.2|42781.2|4
1638548170000|2021-12-03 16:16:10|42801.4|42781.4|42801.2|42781.2|42806.1|42786.1|42801.2|42781.2|12
1638548180000|2021-12-03 16:16:20|42798.7|42778.7|42806.1|42786.1|42806.2|42786.2|42798.7|42778.7|14
1638548190000|2021-12-03 16:16:30|42803.7|42783.7|42808.7|42788.7|42808.7|42788.7|42803.7|42783.7|3
1638548200000|2021-12-03 16:16:40|42808.6|42788.6|42808.7|42788.7|42811.1|42791.1|42806.2|42786.2|5
1638548210000|2021-12-03 16:16:50|42811.2|42791.2|42803.7|42783.7|42811.2|42791.2|42803.7|42783.7|7
1638548220000|2021-12-03 16:17:00|42803.9|42783.9|42806.2|42786.2|42806.2|42786.2|42801.2|42781.2|5
1638548230000|2021-12-03 16:17:10|42803.7|42783.7|42793.7|42773.7|42803.7|42783.7|42793.7|42773.7|9
1638548240000|2021-12-03 16:17:20|42796.2|42776.2|42798.7|42778.7|42803.7|42783.7|42796.2|42776.2|2
1638548250000|2021-12-03 16:17:30|42801.2|42781.2|42786.4|42766.4|42801.2|42781.2|42786.4|42766.4|14
1638548260000|2021-12-03 16:17:40|42788.7|42768.7|42798.7|42778.7|42801.2|42781.2|42788.7|42768.7|5
1638548270000|2021-12-03 16:17:50|42796.2|42776.2|42796.2|42776.2|42798.7|42778.7|42796.2|42776.2|0
1638548280000|2021-12-03 16:18:00|42793.9|42773.9|42778.7|42758.7|42793.9|42773.9|42778.7|42758.7|28
1638548290000|2021-12-03 16:18:10|42773.7|42753.7|42768.7|42748.7|42773.7|42753.7|42768.7|42748.7|5
1638548300000|2021-12-03 16:18:20|42771.2|42751.2|42768.7|42748.7|42773.7|42753.7|42768.7|42748.7|12
1638548310000|2021-12-03 16:18:30|42768.9|42748.9|42771.2|42751.2|42773.7|42753.7|42768.9|42748.9|2
1638548320000|2021-12-03 16:18:40|42768.7|42748.7|42758.7|42738.7|42771.2|42751.2|42758.7|42738.7|12
1638548330000|2021-12-03 16:18:50|42761.2|42741.2|42776.2|42756.2|42776.2|42756.2|42761.2|42741.2|9
1638548340000|2021-12-03 16:19:00|42778.7|42758.7|42783.7|42763.7|42783.7|42763.7|42778.7|42758.7|3
1638548350000|2021-12-03 16:19:10|42786.2|42766.2|42781.2|42761.2|42786.2|42766.2|42781.2|42761.2|14
1638548360000|2021-12-03 16:19:20|42776.2|42756.2|42771.2|42751.2|42776.2|42756.2|42771.2|42751.2|19
1638548370000|2021-12-03 16:19:30|42768.7|42748.7|42756.2|42736.2|42768.7|42748.7|42756.2|42736.2|16
1638548380000|2021-12-03 16:19:40|42758.6|42738.6|42763.9|42743.9|42766.1|42746.1|42758.6|42738.6|1
1638548390000|2021-12-03 16:19:50|42766.1|42746.1|42751.2|42731.2|42766.2|42746.2|42751.2|42731.2|11
1638548400000|2021-12-03 16:20:00|42748.9|42728.9|42751.2|42731.2|42751.2|42731.2|42746.2|42726.2|21
1638548410000|2021-12-03 16:20:10|42753.7|42733.7|42776.2|42756.2|42776.2|42756.2|42753.7|42733.7|4
1638548420000|2021-12-03 16:20:20|42778.6|42758.6|42778.7|42758.7|42783.6|42763.6|42778.6|42758.6|6
1638548430000|2021-12-03 16:20:30|42776.2|42756.2|42778.7|42758.7|42781.2|42761.2|42776.2|42756.2|1
1638548440000|2021-12-03 16:20:40|42776.2|42756.2|42781.2|42761.2|42781.2|42761.2|42776.2|42756.2|2
1638548450000|2021-12-03 16:20:50|42786.1|42766.1|42788.7|42768.7|42791.2|42771.2|42786.1|42766.1|2
1638548460000|2021-12-03 16:21:00|42793.7|42773.7|42778.7|42758.7|42793.7|42773.7|42778.7|42758.7|5
1638548470000|2021-12-03 16:21:10|42776.2|42756.2|42781.2|42761.2|42781.2|42761.2|42776.2|42756.2|0
1638548480000|2021-12-03 16:21:20|42778.9|42758.9|42781.2|42761.2|42781.2|42761.2|42778.7|42758.7|9
1638548490000|2021-12-03 16:21:30|42778.7|42758.7|42781.2|42761.2|42783.7|42763.7|42778.7|42758.7|2
1638548500000|2021-12-03 16:21:40|42778.9|42758.9|42781.2|42761.2|42781.2|42761.2|42778.7|42758.7|2
1638548510000|2021-12-03 16:21:50|42788.7|42768.7|42776.2|42756.2|42791.2|42771.2|42776.2|42756.2|6
1638548520000|2021-12-03 16:22:00|42773.7|42753.7|42761.2|42741.2|42773.7|42753.7|42761.2|42741.2|2
1638548530000|2021-12-03 16:22:10|42756.5|42736.5|42763.7|42743.7|42763.7|42743.7|42753.9|42733.9|15
1638548540000|2021-12-03 16:22:20|42768.6|42748.6|42768.7|42748.7|42771.1|42751.1|42766.4|42746.4|5
1638548550000|2021-12-03 16:22:30|42766.4|42746.4|42766.2|42746.2|42771.2|42751.2|42766.2|42746.2|2
1638548560000|2021-12-03 16:22:40|42763.7|42743.7|42761.2|42741.2|42766.2|42746.2|42761.2|42741.2|6
1638548570000|2021-12-03 16:22:50|42761.1|42741.1|42761.2|42741.2|42761.2|42741.2|42761.1|42741.1|0
1638548580000|2021-12-03 16:23:00|42763.7|42743.7|42758.7|42738.7|42763.7|42743.7|42758.7|42738.7|5
1638548590000|2021-12-03 16:23:10|42758.6|42738.6|42751.4|42731.4|42758.6|42738.6|42751.2|42731.2|6
1638548600000|2021-12-03 16:23:20|42753.7|42733.7|42753.7|42733.7|42753.7|42733.7|42751.2|42731.2|5
1638548610000|2021-12-03 16:23:30|42756.1|42736.1|42758.7|42738.7|42758.7|42738.7|42753.7|42733.7|0
1638548620000|2021-12-03 16:23:40|42761.2|42741.2|42771.2|42751.2|42771.2|42751.2|42761.2|42741.2|2
1638548630000|2021-12-03 16:23:50|42768.9|42748.9|42771.2|42751.2|42771.2|42751.2|42768.9|42748.9|3
1638548640000|2021-12-03 16:24:00|42773.6|42753.6|42778.7|42758.7|42781.1|42761.1|42768.7|42748.7|4
1638548650000|2021-12-03 16:24:10|42778.6|42758.6|42771.2|42751.2|42781.1|42761.1|42768.7|42748.7|2
1638548660000|2021-12-03 16:24:20|42773.6|42753.6|42778.7|42758.7|42778.7|42758.7|42773.6|42753.6|1
1638548670000|2021-12-03 16:24:30|42781.1|42761.1|42783.6|42763.6|42783.6|42763.6|42778.7|42758.7|1
1638548680000|2021-12-03 16:24:40|42786.1|42766.1|42783.7|42763.7|42786.2|42766.2|42783.7|42763.7|1
1638548690000|2021-12-03 16:24:50|42781.4|42761.4|42778.7|42758.7|42781.4|42761.4|42776.2|42756.2|5
1638548700000|2021-12-03 16:25:00|42776.4|42756.4|42776.2|42756.2|42776.4|42756.4|42776.2|42756.2|1
1638548710000|2021-12-03 16:25:10|42773.9|42753.9|42768.9|42748.9|42773.9|42753.9|42768.9|42748.9|10
1638548720000|2021-12-03 16:25:20|42771.4|42751.4|42768.9|42748.9|42776.2|42756.2|42768.9|42748.9|4
1638548730000|2021-12-03 16:25:30|42771.2|42751.2|42773.9|42753.9|42776.2|42756.2|42771.2|42751.2|8
1638548740000|2021-12-03 16:25:40|42773.7|42753.7|42773.7|42753.7|42773.7|42753.7|42768.7|42748.7|2
1638548750000|2021-12-03 16:25:50|42773.9|42753.9|42773.9|42753.9|42773.9|42753.9|42773.9|42753.9|2
1638548760000|2021-12-03 16:26:00|42776.1|42756.1|42776.2|42756.2|42778.7|42758.7|42771.2|42751.2|5
1638548770000|2021-12-03 16:26:10|42773.7|42753.7|42771.2|42751.2|42773.7|42753.7|42768.7|42748.7|6
1638548780000|2021-12-03 16:26:20|42773.6|42753.6|42781.2|42761.2|42781.2|42761.2|42773.6|42753.6|3
1638548790000|2021-12-03 16:26:30|42786.2|42766.2|42793.7|42773.7|42793.7|42773.7|42786.2|42766.2|6
1638548800000|2021-12-03 16:26:40|42791.4|42771.4|42791.2|42771.2|42791.4|42771.4|42791.2|42771.2|10
1638548810000|2021-12-03 16:26:50|42796.1|42776.1|42798.5|42778.5|42798.5|42778.5|42793.7|42773.7|13
1638548820000|2021-12-03 16:27:00|42798.6|42778.6|42803.7|42783.7|42803.7|42783.7|42796.2|42776.2|10
1638548830000|2021-12-03 16:27:10|42803.6|42783.6|42801.2|42781.2|42803.7|42783.7|42801.2|42781.2|2
1638548840000|2021-12-03 16:27:20|42798.9|42778.9|42793.7|42773.7|42798.9|42778.9|42793.7|42773.7|1
1638548850000|2021-12-03 16:27:30|42791.2|42771.2|42791.2|42771.2|42793.7|42773.7|42791.2|42771.2|18
1638548860000|2021-12-03 16:27:40|42788.7|42768.7|42786.2|42766.2|42788.7|42768.7|42783.7|42763.7|2
1638548870000|2021-12-03 16:27:50|42783.9|42763.9|42793.7|42773.7|42793.7|42773.7|42783.9|42763.9|1
1638548880000|2021-12-03 16:28:00|42796.2|42776.2|42788.7|42768.7|42796.2|42776.2|42788.7|42768.7|4
1638548890000|2021-12-03 16:28:10|42786.1|42766.1|42786.2|42766.2|42786.2|42766.2|42783.7|42763.7|3
1638548900000|2021-12-03 16:28:20|42788.6|42768.6|42786.2|42766.2|42791.2|42771.2|42786.2|42766.2|0
1638548910000|2021-12-03 16:28:30|42788.6|42768.6|42788.9|42768.9|42791.2|42771.2|42786.2|42766.2|0
1638548920000|2021-12-03 16:28:40|42791.2|42771.2|42796.2|42776.2|42796.2|42776.2|42791.2|42771.2|1
1638548930000|2021-12-03 16:28:50|42798.7|42778.7|42793.7|42773.7|42798.7|42778.7|42793.7|42773.7|0
1638548940000|2021-12-03 16:29:00|42793.9|42773.9|42806.2|42786.2|42806.2|42786.2|42793.9|42773.9|4
1638548950000|2021-12-03 16:29:10|42803.7|42783.7|42806.2|42786.2|42806.2|42786.2|42803.7|42783.7|3
1638548960000|2021-12-03 16:29:20|42803.7|42783.7|42806.2|42786.2|42806.2|42786.2|42803.7|42783.7|0
1638548970000|2021-12-03 16:29:30|42808.7|42788.7|42811.1|42791.1|42811.1|42791.1|42808.7|42788.7|8
1638548980000|2021-12-03 16:29:40|42811.2|42791.2|42811.2|42791.2|42811.4|42791.4|42808.7|42788.7|0
1638548990000|2021-12-03 16:29:50|42813.7|42793.7|42803.7|42783.7|42813.7|42793.7|42803.7|42783.7|3
1638549000000|2021-12-03 16:30:00|42801.2|42781.2|42803.7|42783.7|42803.7|42783.7|42801.2|42781.2|9
1638549010000|2021-12-03 16:30:10|42806.1|42786.1|42838.7|42818.7|42838.7|42818.7|42806.1|42786.1|23
1638549020000|2021-12-03 16:30:20|42833.9|42813.9|42836.2|42816.2|42836.2|42816.2|42833.7|42813.7|11
1638549030000|2021-12-03 16:30:30|42833.7|42813.7|42833.7|42813.7|42833.7|42813.7|42831.2|42811.2|7
1638549040000|2021-12-03 16:30:40|42831.2|42811.2|42826.2|42806.2|42831.2|42811.2|42826.2|42806.2|6
1638549050000|2021-12-03 16:30:50|42821.4|42801.4|42821.2|42801.2|42823.7|42803.7|42821.2|42801.2|4
1638549060000|2021-12-03 16:31:00|42816.2|42796.2|42808.7|42788.7|42816.2|42796.2|42808.7|42788.7|9
1638549070000|2021-12-03 16:31:10|42811.2|42791.2|42808.7|42788.7|42811.2|42791.2|42808.7|42788.7|0
1638549080000|2021-12-03 16:31:20|42811.2|42791.2|42808.7|42788.7|42813.7|42793.7|42808.7|42788.7|8
1638549090000|2021-12-03 16:31:30|42806.2|42786.2|42806.2|42786.2|42806.2|42786.2|42806.2|42786.2|5
1638549100000|2021-12-03 16:31:40|42808.7|42788.7|42818.7|42798.7|42823.7|42803.7|42808.7|42788.7|8
1638549110000|2021-12-03 16:31:50|42816.4|42796.4|42806.2|42786.2|42816.4|42796.4|42806.2|42786.2|4
1638549120000|2021-12-03 16:32:00|42803.9|42783.9|42806.2|42786.2|42808.7|42788.7|42803.7|42783.7|13
1638549130000|2021-12-03 16:32:10|42811.2|42791.2|42816.2|42796.2|42816.2|42796.2|42811.2|42791.2|8
1638549150000|2021-12-03 16:32:30|42813.9|42793.9|42818.7|42798.7|42818.7|42798.7|42813.7|42793.7|3
1638549160000|2021-12-03 16:32:40|42821.2|42801.2|42816.2|42796.2|42821.2|42801.2|42816.2|42796.2|5
1638549170000|2021-12-03 16:32:50|42818.7|42798.7|42816.2|42796.2|42818.7|42798.7|42816.2|42796.2|1
1638549180000|2021-12-03 16:33:00|42818.7|42798.7|42808.7|42788.7|42818.7|42798.7|42808.7|42788.7|3
1638549190000|2021-12-03 16:33:10|42803.7|42783.7|42801.2|42781.2|42806.2|42786.2|42801.2|42781.2|6
1638549200000|2021-12-03 16:33:20|42803.7|42783.7|42801.2|42781.2|42806.2|42786.2|42801.1|42781.1|3
1638549210000|2021-12-03 16:33:30|42803.6|42783.6|42821.2|42801.2|42821.2|42801.2|42801.4|42781.4|7
1638549220000|2021-12-03 16:33:40|42826.2|42806.2|42828.7|42808.7|42828.7|42808.7|42826.1|42806.1|11
1638549230000|2021-12-03 16:33:50|42831.1|42811.1|42823.7|42803.7|42831.2|42811.2|42823.7|42803.7|2
1638549240000|2021-12-03 16:34:00|42826.1|42806.1|42821.2|42801.2|42828.7|42808.7|42821.2|42801.2|7
1638549250000|2021-12-03 16:34:10|42823.6|42803.6|42826.2|42806.2|42828.6|42808.6|42823.6|42803.6|6
1638549260000|2021-12-03 16:34:20|42828.6|42808.6|42826.2|42806.2|42828.7|42808.7|42824|42804|4
1638549270000|2021-12-03 16:34:30|42823.9|42803.9|42833.7|42813.7|42833.7|42813.7|42823.7|42803.7|2
1638549280000|2021-12-03 16:34:40|42836.2|42816.2|42836.2|42816.2|42841.2|42821.2|42836.2|42816.2|10
1638549290000|2021-12-03 16:34:50|42838.7|42818.7|42836.2|42816.2|42838.7|42818.7|42833.9|42813.9|1
1638549300000|2021-12-03 16:35:00|42833.7|42813.7|42838.7|42818.7|42838.7|42818.7|42833.7|42813.7|13
1638549310000|2021-12-03 16:35:10|42833.7|42813.7|42831.2|42811.2|42833.7|42813.7|42831.2|42811.2|6
1638549320000|2021-12-03 16:35:20|42833.7|42813.7|42836.2|42816.2|42836.2|42816.2|42833.7|42813.7|2
1638549330000|2021-12-03 16:35:30|42833.9|42813.9|42836.2|42816.2|42836.2|42816.2|42833.9|42813.9|0
1638549340000|2021-12-03 16:35:40|42841.1|42821.1|42841.2|42821.2|42841.2|42821.2|42841.1|42821.1|1
1638549350000|2021-12-03 16:35:50|42843.7|42823.7|42841.2|42821.2|42843.7|42823.7|42841.2|42821.2|4
1638549360000|2021-12-03 16:36:00|42838.9|42818.9|42831.4|42811.4|42838.9|42818.9|42831.4|42811.4|6
1638549370000|2021-12-03 16:36:10|42829|42809|42826.2|42806.2|42831.4|42811.4|42826.2|42806.2|2
1638549380000|2021-12-03 16:36:20|42823.9|42803.9|42823.9|42803.9|42823.9|42803.9|42823.9|42803.9|2
1638549390000|2021-12-03 16:36:30|42823.7|42803.7|42818.7|42798.7|42823.7|42803.7|42816.2|42796.2|2
1638549400000|2021-12-03 16:36:40|42816.2|42796.2|42816.2|42796.2|42816.2|42796.2|42816.2|42796.2|2
1638549410000|2021-12-03 16:36:50|42813.7|42793.7|42818.9|42798.9|42818.9|42798.9|42813.7|42793.7|5
1638549420000|2021-12-03 16:37:00|42823.6|42803.6|42826.2|42806.2|42828.7|42808.7|42823.6|42803.6|7
1638549430000|2021-12-03 16:37:10|42826.4|42806.4|42831.2|42811.2|42831.2|42811.2|42826.2|42806.2|4
1638549440000|2021-12-03 16:37:20|42828.9|42808.9|42828.7|42808.7|42831.2|42811.2|42828.7|42808.7|0
1638549450000|2021-12-03 16:37:30|42826.4|42806.4|42823.7|42803.7|42826.4|42806.4|42821.1|42801.1|3
1638549460000|2021-12-03 16:37:40|42826.1|42806.1|42826.2|42806.2|42826.2|42806.2|42826.1|42806.1|0
1638549480000|2021-12-03 16:38:00|42828.7|42808.7|42841.4|42821.4|42841.4|42821.4|42828.7|42808.7|6
1638549490000|2021-12-03 16:38:10|42843.7|42823.7|42836.4|42816.4|42843.7|42823.7|42836.4|42816.4|8
1638549500000|2021-12-03 16:38:20|42838.9|42818.9|42836.4|42816.4|42838.9|42818.9|42836.4|42816.4|1
1638549520000|2021-12-03 16:38:40|42838.7|42818.7|42826.2|42806.2|42838.9|42818.9|42826.2|42806.2|10
1638549530000|2021-12-03 16:38:50|42828.6|42808.6|42826.2|42806.2|42828.7|42808.7|42826.2|42806.2|1
1638549540000|2021-12-03 16:39:00|42823.9|42803.9|42826.2|42806.2|42826.2|42806.2|42821.2|42801.2|2
1638549550000|2021-12-03 16:39:10|42823.9|42803.9|42826.2|42806.2|42826.2|42806.2|42823.7|42803.7|1
1638549560000|2021-12-03 16:39:20|42823.9|42803.9|42821.2|42801.2|42826.2|42806.2|42821.2|42801.2|4
1638549570000|2021-12-03 16:39:30|42818.7|42798.7|42813.7|42793.7|42818.7|42798.7|42813.7|42793.7|0
1638549580000|2021-12-03 16:39:40|42811.2|42791.2|42806.2|42786.2|42811.2|42791.2|42803.7|42783.7|4
1638549590000|2021-12-03 16:39:50|42808.7|42788.7|42808.7|42788.7|42808.7|42788.7|42808.7|42788.7|2
1638549600000|2021-12-03 16:40:00|42811.2|42791.2|42813.7|42793.7|42813.7|42793.7|42811.2|42791.2|1
1638549610000|2021-12-03 16:40:10|42811.2|42791.2|42811.2|42791.2|42813.7|42793.7|42808.7|42788.7|10
1638549620000|2021-12-03 16:40:20|42808.7|42788.7|42806.4|42786.4|42808.7|42788.7|42806.2|42786.2|5
1638549630000|2021-12-03 16:40:30|42808.7|42788.7|42811.2|42791.2|42811.2|42791.2|42808.7|42788.7|2
1638549640000|2021-12-03 16:40:40|42813.7|42793.7|42818.7|42798.7|42818.7|42798.7|42813.7|42793.7|7
1638549650000|2021-12-03 16:40:50|42821.1|42801.1|42821.2|42801.2|42821.2|42801.2|42818.6|42798.6|1
1638549660000|2021-12-03 16:41:00|42821.4|42801.4|42816.2|42796.2|42823.7|42803.7|42813.7|42793.7|3
1638549670000|2021-12-03 16:41:10|42813.9|42793.9|42808.7|42788.7|42821.2|42801.2|42808.7|42788.7|4
1638549680000|2021-12-03 16:41:20|42811.2|42791.2|42811.2|42791.2|42811.2|42791.2|42811.2|42791.2|1
1638549690000|2021-12-03 16:41:30|42808.7|42788.7|42808.7|42788.7|42813.6|42793.6|42806.2|42786.2|1
1638549700000|2021-12-03 16:41:40|42806.2|42786.2|42806.2|42786.2|42806.2|42786.2|42801.4|42781.4|0
1638549710000|2021-12-03 16:41:50|42803.7|42783.7|42808.9|42788.9|42813.7|42793.7|42803.7|42783.7|2
1638549720000|2021-12-03 16:42:00|42808.7|42788.7|42806.2|42786.2|42811.2|42791.2|42806.2|42786.2|3
1638549730000|2021-12-03 16:42:10|42803.7|42783.7|42808.7|42788.7|42808.7|42788.7|42803.7|42783.7|0
1638549740000|2021-12-03 16:42:20|42808.9|42788.9|42808.7|42788.7|42808.9|42788.9|42808.7|42788.7|1
1638549750000|2021-12-03 16:42:30|42806.4|42786.4|42813.7|42793.7|42813.7|42793.7|42806.2|42786.2|6
1638549760000|2021-12-03 16:42:40|42813.6|42793.6|42813.7|42793.7|42813.7|42793.7|42811.2|42791.2|2
1638549770000|2021-12-03 16:42:50|42811.4|42791.4|42806.2|42786.2|42811.4|42791.4|42806.2|42786.2|1
1638549780000|2021-12-03 16:43:00|42803.9|42783.9|42801.2|42781.2|42803.9|42783.9|42798.7|42778.7|3
1638549790000|2021-12-03 16:43:10|42803.6|42783.6|42811.1|42791.1|42811.1|42791.1|42803.6|42783.6|3
1638549800000|2021-12-03 16:43:20|42808.7|42788.7|42808.7|42788.7|42813.6|42793.6|42808.7|42788.7|4
1638549810000|2021-12-03 16:43:30|42806.4|42786.4|42798.7|42778.7|42806.4|42786.4|42798.7|42778.7|7
1638549820000|2021-12-03 16:43:40|42796.4|42776.4|42798.7|42778.7|42798.7|42778.7|42796.2|42776.2|6
1638549830000|2021-12-03 16:43:50|42801.1|42781.1|42793.7|42773.7|42801.2|42781.2|42793.7|42773.7|2
1638549840000|2021-12-03 16:44:00|42791.2|42771.2|42791.2|42771.2|42791.2|42771.2|42786.3|42766.3|6
1638549850000|2021-12-03 16:44:10|42788.8|42768.8|42786.2|42766.2|42788.8|42768.8|42786.2|42766.2|7
1638549860000|2021-12-03 16:44:20|42788.7|42768.7|42791.3|42771.3|42791.3|42771.3|42786.2|42766.2|1
1638549870000|2021-12-03 16:44:30|42788.8|42768.8|42776.2|42756.2|42791.1|42771.1|42771.2|42751.2|20
1638549880000|2021-12-03 16:44:40|42778.7|42758.7|42778.7|42758.7|42778.7|42758.7|42776.3|42756.3|6
1638549890000|2021-12-03 16:44:50|42781.1|42761.1|42783.6|42763.6|42783.6|42763.6|42781.1|42761.1|3
1638549900000|2021-12-03 16:45:00|42783.7|42763.7|42781.1|42761.1|42783.7|42763.7|42776.2|42756.2|11
1638549910000|2021-12-03 16:45:10|42778.6|42758.6|42771.2|42751.2|42781.2|42761.2|42771.2|42751.2|11
1638549920000|2021-12-03 16:45:20|42768.7|42748.7|42758.7|42738.7|42768.7|42748.7|42753.7|42733.7|9
1638549930000|2021-12-03 16:45:30|42753.8|42733.8|42756.2|42736.2|42756.2|42736.2|42748.8|42728.8|3
1638549940000|2021-12-03 16:45:40|42756.3|42736.3|42756.2|42736.2|42758.7|42738.7|42753.7|42733.7|3
1638549950000|2021-12-03 16:45:50|42758.6|42738.6|42763.7|42743.7|42763.7|42743.7|42756.2|42736.2|3
1638549960000|2021-12-03 16:46:00|42761.2|42741.2|42754|42734|42766.2|42746.2|42754|42734|16
1638549970000|2021-12-03 16:46:10|42756.5|42736.5|42746.2|42726.2|42758.8|42738.8|42741.2|42721.2|12
1638549980000|2021-12-03 16:46:20|42746.3|42726.3|42746.2|42726.2|42751.2|42731.2|42741.3|42721.3|4
1638549990000|2021-12-03 16:46:30|42743.8|42723.8|42741.2|42721.2|42743.8|42723.8|42738.7|42718.7|4
1638550010000|2021-12-03 16:46:50|42738.8|42718.8|42731.2|42711.2|42738.8|42718.8|42728.7|42708.7|10
1638550020000|2021-12-03 16:47:00|42733.6|42713.6|42703.7|42683.7|42738.7|42718.7|42696.2|42676.2|49
1638550030000|2021-12-03 16:47:10|42706.1|42686.1|42688.7|42668.7|42706.2|42686.2|42688.7|42668.7|26
1638550040000|2021-12-03 16:47:20|42691.3|42671.3|42691.2|42671.2|42693.7|42673.7|42681.3|42661.3|16
1638550050000|2021-12-03 16:47:30|42691.3|42671.3|42694.1|42674.1|42696.5|42676.5|42689|42669|47
1638550060000|2021-12-03 16:47:40|42696.5|42676.5|42699|42679|42699|42679|42694.1|42674.1|4
1638550070000|2021-12-03 16:47:50|42694|42674|42706.5|42686.5|42709|42689|42694|42674|8
1638550080000|2021-12-03 16:48:00|42711.5|42691.5|42711.5|42691.5|42716.5|42696.5|42711.5|42691.5|23
1638550090000|2021-12-03 16:48:10|42709.1|42689.1|42706.5|42686.5|42709.1|42689.1|42699|42679|12
1638550100000|2021-12-03 16:48:20|42704|42684|42721.6|42701.6|42724|42704|42704|42684|9
1638550110000|2021-12-03 16:48:30|42726.5|42706.5|42731.5|42711.5|42731.5|42711.5|42721.6|42701.6|5
1638550120000|2021-12-03 16:48:40|42736.3|42716.3|42739|42719|42741.5|42721.5|42736.3|42716.3|8
1638550130000|2021-12-03 16:48:50|42741.5|42721.5|42751.5|42731.5|42751.5|42731.5|42739.1|42719.1|11
1638550140000|2021-12-03 16:49:00|42749|42729|42749|42729|42751.5|42731.5|42744|42724|4
1638550150000|2021-12-03 16:49:10|42746.6|42726.6|42751.3|42731.3|42751.3|42731.3|42746.5|42726.5|4
1638550160000|2021-12-03 16:49:20|42754|42734|42761.5|42741.5|42761.5|42741.5|42754|42734|7
1638550170000|2021-12-03 16:49:30|42764|42744|42761.5|42741.5|42769|42749|42759|42739|10
1638550180000|2021-12-03 16:49:40|42764|42744|42751.5|42731.5|42764|42744|42749|42729|16
1638550190000|2021-12-03 16:49:50|42749.1|42729.1|42756.6|42736.6|42756.6|42736.6|42749.1|42729.1|14
1638550200000|2021-12-03 16:50:00|42761.5|42741.5|42766.3|42746.3|42766.5|42746.5|42761.5|42741.5|9
1638550210000|2021-12-03 16:50:10|42764|42744|42764|42744|42766.3|42746.3|42761.5|42741.5|9
1638550220000|2021-12-03 16:50:20|42761.5|42741.5|42754.1|42734.1|42761.5|42741.5|42754.1|42734.1|5
1638550230000|2021-12-03 16:50:30|42756.5|42736.5|42739|42719|42756.5|42736.5|42736.5|42716.5|13
1638550240000|2021-12-03 16:50:40|42741.5|42721.5|42741.5|42721.5|42741.5|42721.5|42729.2|42709.2|5
1638550250000|2021-12-03 16:50:50|42739.1|42719.1|42736.6|42716.6|42739.1|42719.1|42736.6|42716.6|4
1638550260000|2021-12-03 16:51:00|42736.5|42716.5|42756.3|42736.3|42756.3|42736.3|42736.5|42716.5|4
1638550270000|2021-12-03 16:51:10|42754|42734|42748.8|42728.8|42756.3|42736.3|42748.8|42728.8|5
1638550280000|2021-12-03 16:51:20|42744|42724|42744|42724|42746.5|42726.5|42741.5|42721.5|3
1638550290000|2021-12-03 16:51:30|42744.1|42724.1|42736.5|42716.5|42746.3|42726.3|42736.5|42716.5|5
1638550300000|2021-12-03 16:51:40|42726.9|42706.9|42739|42719|42741.5|42721.5|42724|42704|8
1638550310000|2021-12-03 16:51:50|42736.6|42716.6|42739|42719|42741.3|42721.3|42736.5|42716.5|5
1638550320000|2021-12-03 16:52:00|42741.3|42721.3|42746.5|42726.5|42746.5|42726.5|42741.3|42721.3|4
1638550330000|2021-12-03 16:52:10|42749|42729|42749|42729|42749|42729|42746.5|42726.5|2
1638550340000|2021-12-03 16:52:20|42746.6|42726.6|42751.3|42731.3|42751.3|42731.3|42746.5|42726.5|1
1638550350000|2021-12-03 16:52:30|42749|42729|42731.5|42711.5|42749|42729|42731.5|42711.5|3
1638550360000|2021-12-03 16:52:40|42726.5|42706.5|42721.5|42701.5|42726.5|42706.5|42721.3|42701.3|7
1638550370000|2021-12-03 16:52:50|||||||||2
1638550380000|2021-12-03 16:53:00|42716.5|42696.5|42721.5|42701.5|42724|42704|42716.5|42696.5|17
1638550390000|2021-12-03 16:53:10|42723.8|42703.8|42724.1|42704.1|42733.8|42713.8|42723.8|42703.8|10
1638550400000|2021-12-03 16:53:20|42724|42704|42731.5|42711.5|42731.5|42711.5|42721.5|42701.5|7
1638550410000|2021-12-03 16:53:30|||||||||2
1638550420000|2021-12-03 16:53:40|42729|42709|42729.1|42709.1|42731.5|42711.5|42726.5|42706.5|3
1638550430000|2021-12-03 16:53:50|42729|42709|42736.5|42716.5|42736.5|42716.5|42729|42709|6
1638550440000|2021-12-03 16:54:00|42734|42714|42736.5|42716.5|42738.8|42718.8|42734|42714|7
1638550450000|2021-12-03 16:54:10|42734.1|42714.1|42736.6|42716.6|42741.5|42721.5|42734|42714|12
1638550460000|2021-12-03 16:54:20|42736.5|42716.5|42738.8|42718.8|42741.5|42721.5|42736.5|42716.5|3
1638550470000|2021-12-03 16:54:30|42739|42719|42748.8|42728.8|42748.8|42728.8|42739|42719|6
1638550480000|2021-12-03 16:54:40|42751.2|42731.2|42751.2|42731.2|42751.2|42731.2|42748.8|42728.8|0
1638550490000|2021-12-03 16:54:50|42753.6|42733.6|42751.3|42731.3|42753.7|42733.7|42748.8|42728.8|1
1638550500000|2021-12-03 16:55:00|42751.2|42731.2|42746.5|42726.5|42753.7|42733.7|42746.3|42726.3|2
1638550510000|2021-12-03 16:55:10|42744|42724|42744|42724|42746.5|42726.5|42744|42724|6
1638550520000|2021-12-03 16:55:20|42746.5|42726.5|42741.5|42721.5|42746.5|42726.5|42741.5|42721.5|4
1638550530000|2021-12-03 16:55:30|42739|42719|42731.5|42711.5|42739|42719|42729|42709|4
1638550540000|2021-12-03 16:55:40|42729.1|42709.1|42728.8|42708.8|42731.5|42711.5|42728.8|42708.8|2
1638550550000|2021-12-03 16:55:50|42729|42709|42731.5|42711.5|42731.5|42711.5|42726.5|42706.5|1
1638550560000|2021-12-03 16:56:00|42736.2|42716.2|42736.5|42716.5|42736.5|42716.5|42736.2|42716.2|2
1638550570000|2021-12-03 16:56:10|42738.8|42718.8|42734|42714|42739|42719|42731.6|42711.6|9
1638550580000|2021-12-03 16:56:20|42738.7|42718.7|42731.5|42711.5|42741.5|42721.5|42731.5|42711.5|3
1638550590000|2021-12-03 16:56:30|42729.1|42709.1|42728.8|42708.8|42729.1|42709.1|42721.6|42701.6|5
1638550600000|2021-12-03 16:56:40|42731.2|42711.2|42731.5|42711.5|42734|42714|42731.2|42711.2|2
1638550610000|2021-12-03 16:56:50|42729|42709|42731.5|42711.5|42734|42714|42729|42709|3
1638550620000|2021-12-03 16:57:00|42731.6|42711.6|42724|42704|42731.6|42711.6|42721.5|42701.5|5
1638550630000|2021-12-03 16:57:10|42721.5|42701.5|42724|42704|42724|42704|42721.5|42701.5|14
1638550640000|2021-12-03 16:57:20|42721.5|42701.5|42716.5|42696.5|42721.5|42701.5|42716.5|42696.5|6
1638550650000|2021-12-03 16:57:30|42719|42699|42719.1|42699.1|42719.1|42699.1|42716.5|42696.5|8
1638550660000|2021-12-03 16:57:40|42721.5|42701.5|42721.6|42701.6|42729|42709|42719.1|42699.1|9
1638550670000|2021-12-03 16:57:50|42721.7|42701.7|42721.6|42701.6|42729|42709|42721.6|42701.6|1
1638550680000|2021-12-03 16:58:00|42719.1|42699.1|42734|42714|42734|42714|42719.1|42699.1|8
1638550690000|2021-12-03 16:58:10|42739|42719|42731.6|42711.6|42741.3|42721.3|42731.5|42711.5|13
1638550700000|2021-12-03 16:58:20|42729.2|42709.2|42721.5|42701.5|42729.2|42709.2|42716.5|42696.5|13
1638550710000|2021-12-03 16:58:30|42724|42704|42724|42704|42726.5|42706.5|42721.5|42701.5|8
1638550720000|2021-12-03 16:58:40|42726.3|42706.3|42729|42709|42729|42709|42726.3|42706.3|3
1638550730000|2021-12-03 16:58:50|42731.5|42711.5|42731.3|42711.3|42731.5|42711.5|42729|42709|2
1638550740000|2021-12-03 16:59:00|42731.5|42711.5|42734|42714|42734|42714|42729|42709|6
1638550750000|2021-12-03 16:59:10|42736.5|42716.5|42731.5|42711.5|42736.5|42716.5|42729|42709|2
1638550760000|2021-12-03 16:59:20|42726.6|42706.6|42731.6|42711.6|42734|42714|42726.5|42706.5|2
1638550770000|2021-12-03 16:59:30|42731.5|42711.5|42724.1|42704.1|42736.5|42716.5|42724.1|42704.1|3
1638550780000|2021-12-03 16:59:40|42724|42704|42726.5|42706.5|42726.5|42706.5|42724|42704|2
1638550790000|2021-12-03 16:59:50|42731.5|42711.5|42721.3|42701.3|42731.5|42711.5|42719|42699|3
1638550800000|2021-12-03 17:00:00|42721.5|42701.5|42729|42709|42731.3|42711.3|42721.5|42701.5|4
1638550810000|2021-12-03 17:00:10|42726.5|42706.5|42714.1|42694.1|42726.5|42706.5|42714.1|42694.1|6
1638550820000|2021-12-03 17:00:20|42711.6|42691.6|42714|42694|42716.3|42696.3|42711.6|42691.6|3
1638550830000|2021-12-03 17:00:30|42716.3|42696.3|42714|42694|42716.3|42696.3|42711.6|42691.6|10
1638550840000|2021-12-03 17:00:40|42716.3|42696.3|42706.3|42686.3|42716.3|42696.3|42704|42684|18
1638550850000|2021-12-03 17:00:50|42708.8|42688.8|42718.6|42698.6|42718.7|42698.7|42704|42684|10
1638550860000|2021-12-03 17:01:00|42718.7|42698.7|42709|42689|42718.7|42698.7|42706.6|42686.6|12
1638550870000|2021-12-03 17:01:10|42706.7|42686.7|42706.5|42686.5|42709.1|42689.1|42704|42684|10
1638550880000|2021-12-03 17:01:20|42704.1|42684.1|42694|42674|42704.1|42684.1|42694|42674|10
1638550890000|2021-12-03 17:01:30|42689.1|42669.1|42684.1|42664.1|42689.1|42669.1|42684.1|42664.1|8
1638550900000|2021-12-03 17:01:40|42684|42664|42676.6|42656.6|42684|42664|42674.1|42654.1|28
1638550910000|2021-12-03 17:01:50|42674.2|42654.2|42641.5|42621.5|42674.2|42654.2|42641.5|42621.5|33
1638550920000|2021-12-03 17:02:00|42643.8|42623.8|42651.5|42631.5|42659|42639|42643.8|42623.8|19
1638550930000|2021-12-03 17:02:10|42649|42629|42664|42644|42666.6|42646.6|42649|42629|25
1638550940000|2021-12-03 17:02:20|42659|42639|42651.5|42631.5|42661.5|42641.5|42651.5|42631.5|9
1638550950000|2021-12-03 17:02:30|42651.6|42631.6|42659|42639|42659|42639|42651.6|42631.6|2
1638550960000|2021-12-03 17:02:40|42661.5|42641.5|42676.5|42656.5|42676.5|42656.5|42661.5|42641.5|8
1638550970000|2021-12-03 17:02:50|42671.5|42651.5|42671.5|42651.5|42671.5|42651.5|42669|42649|15
1638550980000|2021-12-03 17:03:00|42661.3|42641.3|42674|42654|42674|42654|42659|42639|12
1638550990000|2021-12-03 17:03:10|42676.5|42656.5|42674|42654|42679|42659|42674|42654|11
1638551000000|2021-12-03 17:03:20|42669|42649|42659|42639|42669|42649|42659|42639|3
1638551010000|2021-12-03 17:03:30|42656.5|42636.5|42669|42649|42669|42649|42656.5|42636.5|4
1638551020000|2021-12-03 17:03:40|42666.5|42646.5|42669|42649|42671.5|42651.5|42666.5|42646.5|3
1638551030000|2021-12-03 17:03:50|42671.3|42651.3|42666.5|42646.5|42671.5|42651.5|42666.5|42646.5|4
1638551040000|2021-12-03 17:04:00|42664|42644|42661.5|42641.5|42666.5|42646.5|42661.5|42641.5|1
1638551050000|2021-12-03 17:04:10|42663.8|42643.8|42664|42644|42664|42644|42661.5|42641.5|4
1638551060000|2021-12-03 17:04:20|42661.5|42641.5|42659|42639|42661.5|42641.5|42659|42639|6
1638551070000|2021-12-03 17:04:30|42656.6|42636.6|42636.5|42616.5|42656.6|42636.6|42636.5|42616.5|10
1638551080000|2021-12-03 17:04:40|42634.1|42614.1|42641.5|42621.5|42646.3|42626.3|42634.1|42614.1|24
1638551090000|2021-12-03 17:04:50|42646.3|42626.3|42646.3|42626.3|42646.3|42626.3|42646.3|42626.3|2
1638551100000|2021-12-03 17:05:00|42648.8|42628.8|42646.3|42626.3|42648.8|42628.8|42646.3|42626.3|5
1638551110000|2021-12-03 17:05:10|42644|42624|42641.5|42621.5|42644|42624|42641.5|42621.5|5
1638551120000|2021-12-03 17:05:20|42644|42624|42648.8|42628.8|42648.8|42628.8|42641.5|42621.5|5
1638551130000|2021-12-03 17:05:30|42656.5|42636.5|42673.8|42653.8|42673.8|42653.8|42656.5|42636.5|4
1638551140000|2021-12-03 17:05:40|42674|42654|42676.5|42656.5|42679|42659|42674|42654|8
1638551150000|2021-12-03 17:05:50|42681.5|42661.5|42681.5|42661.5|42681.5|42661.5|42681.5|42661.5|1
1638551160000|2021-12-03 17:06:00|42679.1|42659.1|42678.8|42658.8|42679.1|42659.1|42671.6|42651.6|9
1638551170000|2021-12-03 17:06:10|42679|42659|42681.5|42661.5|42681.5|42661.5|42676.6|42656.6|3
1638551180000|2021-12-03 17:06:20|42679|42659|42669.2|42649.2|42679|42659|42669.2|42649.2|3
1638551190000|2021-12-03 17:06:30|42669.1|42649.1|42666.5|42646.5|42674|42654|42666.5|42646.5|11
1638551200000|2021-12-03 17:06:40|42664.1|42644.1|42664.1|42644.1|42664.1|42644.1|42664.1|42644.1|3
1638551210000|2021-12-03 17:06:50|42661.6|42641.6|42661.5|42641.5|42661.6|42641.6|42659.1|42639.1|6
1638551220000|2021-12-03 17:07:00|42659.1|42639.1|42654.1|42634.1|42659.1|42639.1|42654.1|42634.1|3
1638551230000|2021-12-03 17:07:10|42651.5|42631.5|42649|42629|42651.5|42631.5|42649|42629|9
1638551240000|2021-12-03 17:07:20|42651.3|42631.3|42653.8|42633.8|42653.8|42633.8|42649|42629|10
1638551250000|2021-12-03 17:07:30|42654|42634|42654|42634|42654|42634|42654|42634|0
1638551260000|2021-12-03 17:07:40|42656.3|42636.3|42651.3|42631.3|42656.3|42636.3|42651.3|42631.3|16
1638551270000|2021-12-03 17:07:50|42648.8|42628.8|42636.5|42616.5|42648.8|42628.8|42636.5|42616.5|3
1638551280000|2021-12-03 17:08:00|42626.6|42606.6|42624.1|42604.1|42636.3|42616.3|42624.1|42604.1|14
1638551290000|2021-12-03 17:08:10|42621.5|42601.5|42609|42589|42621.5|42601.5|42599.1|42579.1|15
1638551300000|2021-12-03 17:08:20|42606.5|42586.5|42611.5|42591.5|42611.5|42591.5|42606.5|42586.5|10
1638551310000|2021-12-03 17:08:30|||||||||15
1638551320000|2021-12-03 17:08:40|42609|42589|42594|42574|42611.5|42591.5|42591.3|42571.3|11
1638551330000|2021-12-03 17:08:50|42591.5|42571.5|42589|42569|42594|42574|42589|42569|1
1638551340000|2021-12-03 17:09:00|42591.3|42571.3|42596.5|42576.5|42596.5|42576.5|42591.3|42571.3|7
1638551350000|2021-12-03 17:09:10|42591.6|42571.6|42594|42574|42594|42574|42591.5|42571.5|10
1638551360000|2021-12-03 17:09:20|42591.5|42571.5|42594|42574|42594|42574|42591.5|42571.5|32
1638551370000|2021-12-03 17:09:30|42593.8|42573.8|42584|42564|42593.8|42573.8|42584|42564|7
1638551380000|2021-12-03 17:09:40|42576.6|42556.6|42576.5|42556.5|42583.8|42563.8|42576.2|42556.2|10
1638551390000|2021-12-03 17:09:50|42574|42554|42579|42559|42579|42559|42571.5|42551.5|15
1638551400000|2021-12-03 17:10:00|42581.3|42561.3|42583.8|42563.8|42584|42564|42576.5|42556.5|22
1638551410000|2021-12-03 17:10:10|42584|42564|42586.5|42566.5|42586.5|42566.5|42584|42564|10
1638551420000|2021-12-03 17:10:20|42591.5|42571.5|42598.8|42578.8|42598.8|42578.8|42591.5|42571.5|6
1638551430000|2021-12-03 17:10:30|42594.1|42574.1|42599|42579|42603.8|42583.8|42594.1|42574.1|14
1638551440000|2021-12-03 17:10:40|42596.3|42576.3|42596.5|42576.5|42596.5|42576.5|42596.3|42576.3|0
1638551450000|2021-12-03 17:10:50|42594|42574|42594|42574|42594|42574|42591.5|42571.5|2
1638551460000|2021-12-03 17:11:00|42596.5|42576.5|42596.5|42576.5|42596.5|42576.5|42596.5|42576.5|3
1638551470000|2021-12-03 17:11:10|42598.8|42578.8|42599|42579|42604|42584|42598.8|42578.8|9
1638551480000|2021-12-03 17:11:20|42598.8|42578.8|42596.5|42576.5|42598.8|42578.8|42596.5|42576.5|1
1638551490000|2021-12-03 17:11:30|42596.3|42576.3|42599|42579|42599|42579|42596.3|42576.3|2
1638551500000|2021-12-03 17:11:40|42601.3|42581.3|42611.5|42591.5|42611.5|42591.5|42601.3|42581.3|3
1638551510000|2021-12-03 17:11:50|42609.1|42589.1|42611.6|42591.6|42614|42594|42609.1|42589.1|11
1638551520000|2021-12-03 17:12:00|42609.2|42589.2|42609|42589|42611.3|42591.3|42609|42589|8
1638551530000|2021-12-03 17:12:10|||||||||1
1638551540000|2021-12-03 17:12:20|42604|42584|42601.5|42581.5|42604|42584|42601.5|42581.5|9
1638551550000|2021-12-03 17:12:30|42601.6|42581.6|42601.5|42581.5|42601.6|42581.6|42601.3|42581.3|2
1638551560000|2021-12-03 17:12:40|42604|42584|42604|42584|42604|42584|42604|42584|0
1638551570000|2021-12-03 17:12:50|42603.8|42583.8|42599|42579|42603.8|42583.8|42599|42579|2
1638551580000|2021-12-03 17:13:00|42606.3|42586.3|42606.5|42586.5|42611.5|42591.5|42604|42584|15
1638551590000|2021-12-03 17:13:10|||||||||1
1638551600000|2021-12-03 17:13:20|42601.5|42581.5|42599.1|42579.1|42601.6|42581.6|42599.1|42579.1|4
1638551610000|2021-12-03 17:13:30|42596.7|42576.7|42596.7|42576.7|42596.7|42576.7|42596.7|42576.7|4
1638551620000|2021-12-03 17:13:40|42599.1|42579.1|42594.1|42574.1|42599.1|42579.1|42594.1|42574.1|0
1638551630000|2021-12-03 17:13:50|42594|42574|42574|42554|42594|42574|42574|42554|12
1638551640000|2021-12-03 17:14:00|42571.6|42551.6|42586.3|42566.3|42586.3|42566.3|42571.6|42551.6|7
1638551650000|2021-12-03 17:14:10|42586.5|42566.5|42606.3|42586.3|42606.3|42586.3|42586.5|42566.5|12
1638551660000|2021-12-03 17:14:20|42604|42584|42601.5|42581.5|42604|42584|42601.3|42581.3|8
1638551670000|2021-12-03 17:14:30|42601.3|42581.3|42599|42579|42601.5|42581.5|42599|42579|1
1638551680000|2021-12-03 17:14:40|42594|42574|42586.3|42566.3|42594|42574|42586.3|42566.3|10
1638551690000|2021-12-03 17:14:50|42581.5|42561.5|42581.6|42561.6|42581.6|42561.6|42579|42559|2
1638551700000|2021-12-03 17:15:00|42581.5|42561.5|42584|42564|42586.5|42566.5|42579|42559|12
1638551710000|2021-12-03 17:15:10|42586.3|42566.3|42586.5|42566.5|42589|42569|42584.1|42564.1|4
1638551720000|2021-12-03 17:15:20|42584|42564|42584|42564|42588.8|42568.8|42584|42564|6
1638551730000|2021-12-03 17:15:30|42586.3|42566.3|42581.5|42561.5|42586.5|42566.5|42581.5|42561.5|7
1638551740000|2021-12-03 17:15:40|42586.5|42566.5|42579|42559|42586.5|42566.5|42579|42559|11
1638551750000|2021-12-03 17:15:50|42579.1|42559.1|42581.5|42561.5|42581.6|42561.6|42579|42559|8
1638551760000|2021-12-03 17:16:00|42581.6|42561.6|42589|42569|42589|42569|42581.5|42561.5|10
1638551770000|2021-12-03 17:16:10|42594|42574|42601.3|42581.3|42603.8|42583.8|42594|42574|8
1638551780000|2021-12-03 17:16:20|42604|42584|42609.1|42589.1|42609.1|42589.1|42604|42584|13
1638551790000|2021-12-03 17:16:30|42614.1|42594.1|42614.1|42594.1|42616.5|42596.5|42614.1|42594.1|13
1638551800000|2021-12-03 17:16:40|42616.5|42596.5|42616.6|42596.6|42619.1|42599.1|42616.5|42596.5|12
1638551810000|2021-12-03 17:16:50|42614.1|42594.1|42611.6|42591.6|42614.1|42594.1|42611.6|42591.6|4
1638551820000|2021-12-03 17:17:00|42609.1|42589.1|42619|42599|42619.1|42599.1|42606.6|42586.6|11
1638551830000|2021-12-03 17:17:10|42616.6|42596.6|42614|42594|42616.6|42596.6|42614|42594|6
1638551840000|2021-12-03 17:17:20|42611.6|42591.6|42611.6|42591.6|42611.6|42591.6|42611.6|42591.6|1
1638551850000|2021-12-03 17:17:30|42609.1|42589.1|42606.5|42586.5|42611.5|42591.5|42606.3|42586.3|5
1638551860000|2021-12-03 17:17:40|42604.1|42584.1|42604.1|42584.1|42606.6|42586.6|42604|42584|0
1638551870000|2021-12-03 17:17:50|42606.6|42586.6|42609|42589|42609|42589|42606.5|42586.5|3
1638551880000|2021-12-03 17:18:00|42609.1|42589.1|42626.3|42606.3|42626.3|42606.3|42609.1|42589.1|6
1638551890000|2021-12-03 17:18:10|42626.5|42606.5|42626.5|42606.5|42626.5|42606.5|42624|42604|5
1638551900000|2021-12-03 17:18:20|42628.8|42608.8|42628.8|42608.8|42628.8|42608.8|42626.5|42606.5|1
1638551910000|2021-12-03 17:18:30|42629|42609|42626.3|42606.3|42634|42614|42626.3|42606.3|12
1638551920000|2021-12-03 17:18:40|42626.5|42606.5|42621.5|42601.5|42629|42609|42618.8|42598.8|10
1638551930000|2021-12-03 17:18:50|42623.8|42603.8|42619|42599|42624|42604|42619|42599|0
1638551940000|2021-12-03 17:19:00|42616.6|42596.6|42624|42604|42624|42604|42616.6|42596.6|5
1638551950000|2021-12-03 17:19:10|42623.8|42603.8|42611.5|42591.5|42623.8|42603.8|42611.5|42591.5|5
1638551970000|2021-12-03 17:19:30|42609|42589|42604.1|42584.1|42611.6|42591.6|42604|42584|2
1638551980000|2021-12-03 17:19:40|42601.5|42581.5|42601.5|42581.5|42604|42584|42599.1|42579.1|3
1638551990000|2021-12-03 17:19:50|42601.6|42581.6|42601.5|42581.5|42601.6|42581.6|42599|42579|4
1638552000000|2021-12-03 17:20:00|42599.1|42579.1|42594.1|42574.1|42599.1|42579.1|42591.5|42571.5|5
1638552010000|2021-12-03 17:20:10|42596.5|42576.5|42583.8|42563.8|42596.5|42576.5|42583.8|42563.8|12
1638552020000|2021-12-03 17:20:20|42581.3|42561.3|42584|42564|42586.5|42566.5|42574|42554|12
1638552030000|2021-12-03 17:20:30|42579.1|42559.1|42579|42559|42581.6|42561.6|42579|42559|14
1638552040000|2021-12-03 17:20:40|42576.6|42556.6|42569|42549|42576.6|42556.6|42566.5|42546.5|6
1638552050000|2021-12-03 17:20:50|42569.1|42549.1|42569|42549|42569.1|42549.1|42566.5|42546.5|9
1638552060000|2021-12-03 17:21:00|42571.5|42551.5|42586.5|42566.5|42586.5|42566.5|42571.5|42551.5|3
1638552070000|2021-12-03 17:21:10|42586.6|42566.6|42594|42574|42594|42574|42586.6|42566.6|3
1638552080000|2021-12-03 17:21:20|42598.8|42578.8|42596.5|42576.5|42599|42579|42596.5|42576.5|4
1638552090000|2021-12-03 17:21:30|42594|42574|42596.3|42576.3|42596.3|42576.3|42594|42574|1
1638552100000|2021-12-03 17:21:40|42594|42574|42594|42574|42596.3|42576.3|42591.6|42571.6|2
1638552110000|2021-12-03 17:21:50|42591.5|42571.5|42591.5|42571.5|42591.5|42571.5|42591.5|42571.5|1
1638552120000|2021-12-03 17:22:00|42593.8|42573.8|42591.3|42571.3|42596.3|42576.3|42591.3|42571.3|10
1638552130000|2021-12-03 17:22:10|42588.8|42568.8|42584|42564|42588.8|42568.8|42584|42564|6
1638552140000|2021-12-03 17:22:20|||||||||1
1638552150000|2021-12-03 17:22:30|42586.3|42566.3|42584|42564|42586.3|42566.3|42581.6|42561.6|4
1638552160000|2021-12-03 17:22:40|42581.6|42561.6|42584|42564|42584|42564|42581.6|42561.6|6
1638552170000|2021-12-03 17:22:50|42584.1|42564.1|42584|42564|42586.5|42566.5|42584|42564|2
1638552180000|2021-12-03 17:23:00|42581.5|42561.5|42586.5|42566.5|42586.5|42566.5|42581.5|42561.5|4
1638552190000|2021-12-03 17:23:10|42581.5|42561.5|42589|42569|42589|42569|42581.5|42561.5|6
1638552210000|2021-12-03 17:23:30|42591.5|42571.5|42594|42574|42594|42574|42589|42569|5
1638552230000|2021-12-03 17:23:50|||||||||1
1638552240000|2021-12-03 17:24:00|42596.5|42576.5|42599|42579|42599|42579|42596.5|42576.5|2
1638552250000|2021-12-03 17:24:10|||||||||4
1638552260000|2021-12-03 17:24:20|42596.5|42576.5|42594.1|42574.1|42596.5|42576.5|42594.1|42574.1|4
1638552270000|2021-12-03 17:24:30|42591.7|42571.7|42596.6|42576.6|42596.6|42576.6|42591.6|42571.6|2
1638552280000|2021-12-03 17:24:40|42599|42579|42596.6|42576.6|42599|42579|42596.6|42576.6|0
1638552290000|2021-12-03 17:24:50|42596.5|42576.5|42601.5|42581.5|42601.5|42581.5|42596.5|42576.5|3
1638552300000|2021-12-03 17:25:00|42599|42579|42594.1|42574.1|42601.5|42581.5|42594|42574|6
1638552310000|2021-12-03 17:25:10|42594|42574|42581.5|42561.5|42594|42574|42581.5|42561.5|6
1638552320000|2021-12-03 17:25:20|42586.5|42566.5|42581.5|42561.5|42586.5|42566.5|42581.5|42561.5|7
1638552330000|2021-12-03 17:25:30|42584.1|42564.1|42584|42564|42584.1|42564.1|42581.5|42561.5|18
1638552340000|2021-12-03 17:25:40|42583.8|42563.8|42579|42559|42583.8|42563.8|42579|42559|5
1638552350000|2021-12-03 17:25:50|42576.6|42556.6|42566.5|42546.5|42576.6|42556.6|42566.5|42546.5|8
1638552360000|2021-12-03 17:26:00|42564.1|42544.1|42571.5|42551.5|42571.5|42551.5|42561.5|42541.5|10
1638552370000|2021-12-03 17:26:10|42573.8|42553.8|42576.6|42556.6|42581.3|42561.3|42573.8|42553.8|10
1638552380000|2021-12-03 17:26:20|42574.1|42554.1|42569|42549|42574.1|42554.1|42569|42549|2
1638552390000|2021-12-03 17:26:30|42564|42544|42546.5|42526.5|42564|42544|42544.1|42524.1|22
1638552400000|2021-12-03 17:26:40|42544.1|42524.1|42553.8|42533.8|42553.8|42533.8|42544.1|42524.1|13
1638552410000|2021-12-03 17:26:50|42556.2|42536.2|42554|42534|42559|42539|42554|42534|5
1638552420000|2021-12-03 17:27:00|42556.5|42536.5|42569|42549|42569|42549|42556.5|42536.5|10
1638552430000|2021-12-03 17:27:10|42571.3|42551.3|42569|42549|42571.5|42551.5|42569|42549|3
1638552440000|2021-12-03 17:27:20|42571.3|42551.3|42574|42554|42576.5|42556.5|42571.3|42551.3|3
1638552450000|2021-12-03 17:27:30|42574.1|42554.1|42569.1|42549.1|42574.1|42554.1|42569.1|42549.1|3
1638552460000|2021-12-03 17:27:40|42566.5|42546.5|42571.3|42551.3|42571.3|42551.3|42566.5|42546.5|1
1638552470000|2021-12-03 17:27:50|42569|42549|42571.3|42551.3|42571.3|42551.3|42566.5|42546.5|2
1638552480000|2021-12-03 17:28:00|42569|42549|42569|42549|42571.3|42551.3|42569|42549|3
1638552490000|2021-12-03 17:28:10|42566.5|42546.5|42569|42549|42569|42549|42566.3|42546.3|2
1638552500000|2021-12-03 17:28:20|42566.6|42546.6|42566.5|42546.5|42566.6|42546.6|42566.5|42546.5|75
1638552510000|2021-12-03 17:28:30|42559.2|42539.2|42556.7|42536.7|42559.2|42539.2|42556.6|42536.6|7
1638552520000|2021-12-03 17:28:40|42556.6|42536.6|42559.1|42539.1|42559.1|42539.1|42554.2|42534.2|3
1638552530000|2021-12-03 17:28:50|42559.2|42539.2|42564.2|42544.2|42564.2|42544.2|42559.2|42539.2|6
1638552540000|2021-12-03 17:29:00|42566.6|42546.6|42566.6|42546.6|42566.6|42546.6|42566.6|42546.6|2
1638552550000|2021-12-03 17:29:10|42569|42549|42566.6|42546.6|42569.1|42549.1|42566.6|42546.6|3
1638552560000|2021-12-03 17:29:20|42564.1|42544.1|42564.1|42544.1|42564.1|42544.1|42564.1|42544.1|5
1638552570000|2021-12-03 17:29:30|42564.2|42544.2|42556.7|42536.7|42564.2|42544.2|42556.7|42536.7|4
1638552580000|2021-12-03 17:29:40|42559.1|42539.1|42561.6|42541.6|42561.6|42541.6|42556.7|42536.7|2
1638552600000|2021-12-03 17:30:00|42561.7|42541.7|42554.2|42534.2|42561.7|42541.7|42546.7|42526.7|15
1638552610000|2021-12-03 17:30:10|42556.7|42536.7|42564.2|42544.2|42564.2|42544.2|42556.7|42536.7|2
1638552620000|2021-12-03 17:30:20|42561.9|42541.9|42561.6|42541.6|42561.9|42541.9|42561.6|42541.6|2
1638552630000|2021-12-03 17:30:30|42559.1|42539.1|42554.2|42534.2|42559.1|42539.1|42554.2|42534.2|4
1638552640000|2021-12-03 17:30:40|||||||||3
1638552650000|2021-12-03 17:30:50|42551.9|42531.9|42544.4|42524.4|42554.2|42534.2|42544.2|42524.2|6
1638552660000|2021-12-03 17:31:00|42544.2|42524.2|42539.2|42519.2|42544.2|42524.2|42539.2|42519.2|6
1638552670000|2021-12-03 17:31:10|42541.7|42521.7|42549.2|42529.2|42549.2|42529.2|42541.7|42521.7|7
1638552680000|2021-12-03 17:31:20|42551.6|42531.6|42554.2|42534.2|42559.2|42539.2|42551.6|42531.6|12
1638552690000|2021-12-03 17:31:30|||||||||5
1638552700000|2021-12-03 17:31:40|42551.7|42531.7|42549.2|42529.2|42551.7|42531.7|42546.7|42526.7|9
1638552710000|2021-12-03 17:31:50|42549.1|42529.1|42546.7|42526.7|42549.1|42529.1|42546.6|42526.6|2
1638552720000|2021-12-03 17:32:00|42549.2|42529.2|42541.7|42521.7|42549.2|42529.2|42541.7|42521.7|3
1638552730000|2021-12-03 17:32:10|42544.1|42524.1|42544.2|42524.2|42544.2|42524.2|42544.1|42524.1|16
1638552740000|2021-12-03 17:32:20|42541.7|42521.7|42541.7|42521.7|42541.7|42521.7|42541.7|42521.7|7
1638552750000|2021-12-03 17:32:30|42539.3|42519.3|42539.2|42519.2|42539.3|42519.3|42536.7|42516.7|3
1638552760000|2021-12-03 17:32:40|42536.8|42516.8|42526.7|42506.7|42536.8|42516.8|42524.2|42504.2|21
1638552770000|2021-12-03 17:32:50|42524.3|42504.3|42524.3|42504.3|42524.3|42504.3|42519.3|42499.3|10
1638552780000|2021-12-03 17:33:00|42522|42502|42524.2|42504.2|42524.2|42504.2|42521.7|42501.7|10
1638552790000|2021-12-03 17:33:10|42521.7|42501.7|42519.2|42499.2|42524.2|42504.2|42516.6|42496.6|10
1638552800000|2021-12-03 17:33:20|42519.1|42499.1|42521.7|42501.7|42521.7|42501.7|42514.3|42494.3|9
1638552810000|2021-12-03 17:33:30|42519.3|42499.3|42519.2|42499.2|42519.3|42499.3|42519.2|42499.2|3
1638552820000|2021-12-03 17:33:40|42516.7|42496.7|42524.2|42504.2|42524.2|42504.2|42516.7|42496.7|7
1638552830000|2021-12-03 17:33:50|42521.8|42501.8|42521.7|42501.7|42521.8|42501.8|42516.8|42496.8|5
1638552840000|2021-12-03 17:34:00|42521.6|42501.6|42511.8|42491.8|42521.7|42501.7|42511.8|42491.8|5
1638552850000|2021-12-03 17:34:10|42499.2|42479.2|42499.2|42479.2|42501.6|42481.6|42494.2|42474.2|28
1638552860000|2021-12-03 17:34:20|42496.7|42476.7|42496.7|42476.7|42499.2|42479.2|42496.7|42476.7|14
1638552870000|2021-12-03 17:34:30|42499.1|42479.1|42499.2|42479.2|42499.2|42479.2|42496.7|42476.7|5
1638552880000|2021-12-03 17:34:40|42501.7|42481.7|42504.2|42484.2|42504.2|42484.2|42501.7|42481.7|16
1638552890000|2021-12-03 17:34:50|42506.7|42486.7|42499.3|42479.3|42506.7|42486.7|42499.3|42479.3|7
1638552900000|2021-12-03 17:35:00|42499.5|42479.5|42506.7|42486.7|42506.7|42486.7|42499.3|42479.3|5
1638552910000|2021-12-03 17:35:10|42504.2|42484.2|42491.7|42471.7|42504.2|42484.2|42489.2|42469.2|10
1638552920000|2021-12-03 17:35:20|42491.6|42471.6|42481.7|42461.7|42491.6|42471.6|42481.7|42461.7|12
1638552930000|2021-12-03 17:35:30|42479.3|42459.3|42481.7|42461.7|42481.7|42461.7|42476.7|42456.7|5
1638552940000|2021-12-03 17:35:40|42479.2|42459.2|42476.7|42456.7|42479.2|42459.2|42476.7|42456.7|16
1638552950000|2021-12-03 17:35:50|42474.2|42454.2|42479.2|42459.2|42479.2|42459.2|42474.2|42454.2|3
1638552960000|2021-12-03 17:36:00|42476.7|42456.7|42474.2|42454.2|42479.2|42459.2|42474.2|42454.2|42
1638552970000|2021-12-03 17:36:10|42471.8|42451.8|42471.7|42451.7|42476.7|42456.7|42469.2|42449.2|12
1638552980000|2021-12-03 17:36:20|||||||||4
1638552990000|2021-12-03 17:36:30|42471.8|42451.8|42471.7|42451.7|42474.2|42454.2|42471.7|42451.7|2
1638553000000|2021-12-03 17:36:40|42469.3|42449.3|42476.7|42456.7|42476.7|42456.7|42469.3|42449.3|6
1638553010000|2021-12-03 17:36:50|42474.2|42454.2|42471.6|42451.6|42479.1|42459.1|42469.2|42449.2|24
1638553020000|2021-12-03 17:37:00|42471.7|42451.7|42476.7|42456.7|42479.2|42459.2|42469.2|42449.2|12
1638553030000|2021-12-03 17:37:10|42474.3|42454.3|42484.2|42464.2|42484.2|42464.2|42474.2|42454.2|7
1638553040000|2021-12-03 17:37:20|42489.2|42469.2|42491.6|42471.6|42494.1|42474.1|42489.2|42469.2|17
1638553050000|2021-12-03 17:37:30|42489.2|42469.2|42491.7|42471.7|42494.2|42474.2|42489.2|42469.2|6
1638553060000|2021-12-03 17:37:40|42494.1|42474.1|42496.7|42476.7|42499.2|42479.2|42494.1|42474.1|11
1638553070000|2021-12-03 17:37:50|42497|42477|42516.7|42496.7|42516.7|42496.7|42497|42477|25
1638553080000|2021-12-03 17:38:00|42514.3|42494.3|42514.2|42494.2|42516.8|42496.8|42511.7|42491.7|15
1638553090000|2021-12-03 17:38:10|42516.6|42496.6|42516.8|42496.8|42519.2|42499.2|42516.6|42496.6|5
1638553100000|2021-12-03 17:38:20|42514.3|42494.3|42516.8|42496.8|42519.2|42499.2|42514.3|42494.3|6
1638553110000|2021-12-03 17:38:30|42514.2|42494.2|42516.7|42496.7|42516.7|42496.7|42514.2|42494.2|7
1638553120000|2021-12-03 17:38:40|42519.2|42499.2|42524.2|42504.2|42524.2|42504.2|42519.2|42499.2|5
1638553130000|2021-12-03 17:38:50|42529.1|42509.1|42529.1|42509.1|42531.5|42511.5|42529.1|42509.1|5
1638553140000|2021-12-03 17:39:00|42531.5|42511.5|42519.2|42499.2|42531.5|42511.5|42519.2|42499.2|15
1638553150000|2021-12-03 17:39:10|42524.2|42504.2|42524.2|42504.2|42526.7|42506.7|42524.2|42504.2|7
1638553160000|2021-12-03 17:39:20|42521.7|42501.7|42521.7|42501.7|42524.1|42504.1|42521.6|42501.6|7
1638553170000|2021-12-03 17:39:30|42524.1|42504.1|42526.7|42506.7|42526.7|42506.7|42524.1|42504.1|3
1638553180000|2021-12-03 17:39:40|||||||||1
1638553190000|2021-12-03 17:39:50|42529.1|42509.1|42534.1|42514.1|42534.1|42514.1|42529.1|42509.1|9
1638553200000|2021-12-03 17:40:00|42529.1|42509.1|42516.8|42496.8|42529.1|42509.1|42514.5|42494.5|7
1638553210000|2021-12-03 17:40:10|42514.5|42494.5|42516.7|42496.7|42516.8|42496.8|42514.5|42494.5|3
1638553220000|2021-12-03 17:40:20|42514.3|42494.3|42504.2|42484.2|42516.7|42496.7|42502.1|42482.1|6
1638553230000|2021-12-03 17:40:30|42506.6|42486.6|42506.6|42486.6|42506.6|42486.6|42506.6|42486.6|1
1638553240000|2021-12-03 17:40:40|42506.7|42486.7|42511.6|42491.6|42511.6|42491.6|42506.7|42486.7|0
1638553250000|2021-12-03 17:40:50|42506.7|42486.7|42506.7|42486.7|42506.7|42486.7|42506.7|42486.7|0
1638553260000|2021-12-03 17:41:00|42504.2|42484.2|42506.7|42486.7|42511.7|42491.7|42504.2|42484.2|20
1638553270000|2021-12-03 17:41:10|42509.2|42489.2|42509.2|42489.2|42509.2|42489.2|42506.7|42486.7|2
1638553280000|2021-12-03 17:41:20|42506.7|42486.7|42509.3|42489.3|42511.7|42491.7|42506.7|42486.7|16
1638553290000|2021-12-03 17:41:30|42511.7|42491.7|42501.7|42481.7|42514.2|42494.2|42501.7|42481.7|42
1638553300000|2021-12-03 17:41:40|42499.2|42479.2|42494.2|42474.2|42499.2|42479.2|42494.2|42474.2|3
1638553310000|2021-12-03 17:41:50|42491.7|42471.7|42494.2|42474.2|42494.2|42474.2|42491.7|42471.7|3
1638553320000|2021-12-03 17:42:00|42496.6|42476.6|42509.2|42489.2|42516.7|42496.7|42496.6|42476.6|19
1638553330000|2021-12-03 17:42:10|42511.6|42491.6|42519.3|42499.3|42529.2|42509.2|42511.6|42491.6|12
1638553340000|2021-12-03 17:42:20|42519.2|42499.2|42519.1|42499.1|42521.7|42501.7|42519.1|42499.1|23
1638553350000|2021-12-03 17:42:30|42514.1|42494.1|42514.1|42494.1|42514.1|42494.1|42513.9|42493.9|6
1638553360000|2021-12-03 17:42:40|42516.4|42496.4|42518.9|42498.9|42518.9|42498.9|42516.4|42496.4|6
1638553370000|2021-12-03 17:42:50|42523.9|42503.9|42528.9|42508.9|42528.9|42508.9|42523.9|42503.9|3
1638553380000|2021-12-03 17:43:00|42531.4|42511.4|42533.8|42513.8|42533.8|42513.8|42531.4|42511.4|3
1638553390000|2021-12-03 17:43:10|42531.4|42511.4|42531.4|42511.4|42534.1|42514.1|42531.4|42511.4|4
1638553410000|2021-12-03 17:43:30|||||||||2
1638553420000|2021-12-03 17:43:40|42533.8|42513.8|42533.9|42513.9|42533.9|42513.9|42533.7|42513.7|8
1638553430000|2021-12-03 17:43:50|42531.6|42511.6|42533.9|42513.9|42533.9|42513.9|42531.4|42511.4|3
1638553440000|2021-12-03 17:44:00|42536.3|42516.3|42533.8|42513.8|42536.4|42516.4|42533.8|42513.8|0
1638553450000|2021-12-03 17:44:10|42526.6|42506.6|42531.4|42511.4|42531.4|42511.4|42526.4|42506.4|5
1638553460000|2021-12-03 17:44:20|||||||||3
1638553470000|2021-12-03 17:44:30|42528.9|42508.9|42526.4|42506.4|42528.9|42508.9|42521.6|42501.6|9
1638553480000|2021-12-03 17:44:40|42531.4|42511.4|42533.8|42513.8|42533.9|42513.9|42531.4|42511.4|6
1638553490000|2021-12-03 17:44:50|42531.4|42511.4|42528.9|42508.9|42531.4|42511.4|42523.9|42503.9|6
1638553500000|2021-12-03 17:45:00|42531.3|42511.3|42534.2|42514.2|42538.8|42518.8|42531.3|42511.3|10
1638553510000|2021-12-03 17:45:10|42533.9|42513.9|42529.1|42509.1|42533.9|42513.9|42529.1|42509.1|7
1638553520000|2021-12-03 17:45:20|42528.9|42508.9|42526.4|42506.4|42528.9|42508.9|42526.4|42506.4|5
1638553530000|2021-12-03 17:45:30|42521.4|42501.4|42523.9|42503.9|42523.9|42503.9|42521.4|42501.4|9
1638553540000|2021-12-03 17:45:40|42521.4|42501.4|42521.4|42501.4|42523.9|42503.9|42518.9|42498.9|5
1638553550000|2021-12-03 17:45:50|42523.9|42503.9|42523.9|42503.9|42523.9|42503.9|42523.9|42503.9|1
1638553560000|2021-12-03 17:46:00|42521.4|42501.4|42518.9|42498.9|42521.4|42501.4|42516.4|42496.4|3
1638553570000|2021-12-03 17:46:10|42523.9|42503.9|42528.9|42508.9|42528.9|42508.9|42523.9|42503.9|8
1638553580000|2021-12-03 17:46:20|42528.8|42508.8|42531.4|42511.4|42531.4|42511.4|42528.8|42508.8|11
1638553590000|2021-12-03 17:46:30|42529.1|42509.1|42528.9|42508.9|42529.1|42509.1|42528.9|42508.9|4
1638553600000|2021-12-03 17:46:40|42526.4|42506.4|42524.1|42504.1|42526.4|42506.4|42524.1|42504.1|2
1638553610000|2021-12-03 17:46:50|42521.6|42501.6|42514.2|42494.2|42521.6|42501.6|42514.2|42494.2|6
1638553620000|2021-12-03 17:47:00|42514.1|42494.1|42521.4|42501.4|42521.4|42501.4|42514.1|42494.1|6
1638553630000|2021-12-03 17:47:10|42521.3|42501.3|42523.9|42503.9|42523.9|42503.9|42521.3|42501.3|4
1638553640000|2021-12-03 17:47:20|42523.8|42503.8|42523.8|42503.8|42523.8|42503.8|42521.4|42501.4|2
1638553650000|2021-12-03 17:47:30|42521.4|42501.4|42518.9|42498.9|42521.4|42501.4|42518.9|42498.9|10
1638553660000|2021-12-03 17:47:40|42519.1|42499.1|42518.9|42498.9|42519.1|42499.1|42518.9|42498.9|2
1638553670000|2021-12-03 17:47:50|42521.3|42501.3|42518.9|42498.9|42521.3|42501.3|42518.9|42498.9|3
1638553680000|2021-12-03 17:48:00|42521.3|42501.3|42523.9|42503.9|42523.9|42503.9|42521.3|42501.3|1
1638553690000|2021-12-03 17:48:10|42521.4|42501.4|42514.1|42494.1|42523.9|42503.9|42511.7|42491.7|11
1638553700000|2021-12-03 17:48:20|42513.9|42493.9|42516.4|42496.4|42521.4|42501.4|42513.9|42493.9|5
1638553710000|2021-12-03 17:48:30|42518.9|42498.9|42521.4|42501.4|42521.4|42501.4|42516.4|42496.4|11
1638553720000|2021-12-03 17:48:40|42521.3|42501.3|42528.9|42508.9|42528.9|42508.9|42521.3|42501.3|8
1638553730000|2021-12-03 17:48:50|42531.3|42511.3|42531.3|42511.3|42531.3|42511.3|42531.3|42511.3|1
1638553740000|2021-12-03 17:49:00|42531.4|42511.4|42531.4|42511.4|42531.4|42511.4|42528.9|42508.9|11
1638553750000|2021-12-03 17:49:10|42528.9|42508.9|42526.4|42506.4|42528.9|42508.9|42526.4|42506.4|3
1638553760000|2021-12-03 17:49:20|42528.9|42508.9|42531.4|42511.4|42531.4|42511.4|42526.6|42506.6|3
1638553770000|2021-12-03 17:49:30|||||||||2
1638553780000|2021-12-03 17:49:40|42531.6|42511.6|42538.9|42518.9|42538.9|42518.9|42531.6|42511.6|12
1638553790000|2021-12-03 17:49:50|42546.4|42526.4|42553.9|42533.9|42558.7|42538.7|42546.4|42526.4|9
1638553800000|2021-12-03 17:50:00|42553.8|42533.8|42551.4|42531.4|42553.8|42533.8|42549.1|42529.1|4
1638553810000|2021-12-03 17:50:10|42549.1|42529.1|42558.8|42538.8|42558.8|42538.8|42549.1|42529.1|5
1638553820000|2021-12-03 17:50:20|42563.9|42543.9|42563.9|42543.9|42563.9|42543.9|42563.9|42543.9|6
1638553830000|2021-12-03 17:50:30|42568.9|42548.9|42568.9|42548.9|42568.9|42548.9|42566.4|42546.4|4
1638553840000|2021-12-03 17:50:40|42566.4|42546.4|42566.4|42546.4|42566.4|42546.4|42566.4|42546.4|4
1638553850000|2021-12-03 17:50:50|42563.9|42543.9|42561.4|42541.4|42563.9|42543.9|42561.4|42541.4|3
1638553860000|2021-12-03 17:51:00|42559.1|42539.1|42541.4|42521.4|42559.1|42539.1|42538.7|42518.7|14
1638553870000|2021-12-03 17:51:10|42538.9|42518.9|42533.9|42513.9|42538.9|42518.9|42526.4|42506.4|18
1638553880000|2021-12-03 17:51:20|42536.3|42516.3|42533.9|42513.9|42538.8|42518.8|42533.9|42513.9|6
1638553890000|2021-12-03 17:51:30|42533.8|42513.8|42531.6|42511.6|42533.9|42513.9|42531.6|42511.6|4
1638553900000|2021-12-03 17:51:40|42531.4|42511.4|42531.3|42511.3|42531.4|42511.4|42528.9|42508.9|3
1638553910000|2021-12-03 17:51:50|42528.9|42508.9|42526.4|42506.4|42531.3|42511.3|42526.4|42506.4|5
1638553920000|2021-12-03 17:52:00|42523.9|42503.9|42523.5|42503.5|42528.8|42508.8|42523.5|42503.5|6
1638553930000|2021-12-03 17:52:10|42523.7|42503.7|42533.7|42513.7|42538.5|42518.5|42523.7|42503.7|37
1638553940000|2021-12-03 17:52:20|42536|42516|42526.3|42506.3|42536.2|42516.2|42526.3|42506.3|37
1638553950000|2021-12-03 17:52:30|42523.9|42503.9|42523.9|42503.9|42526.3|42506.3|42523.9|42503.9|4
1638553960000|2021-12-03 17:52:40|42523.8|42503.8|42518.9|42498.9|42523.9|42503.9|42518.9|42498.9|1
1638553970000|2021-12-03 17:52:50|42521.3|42501.3|42521.4|42501.4|42521.4|42501.4|42521.3|42501.3|36
1638553980000|2021-12-03 17:53:00|42521.3|42501.3|42521.4|42501.4|42521.4|42501.4|42521.3|42501.3|4
1638553990000|2021-12-03 17:53:10|42521.3|42501.3|42523.9|42503.9|42523.9|42503.9|42518.9|42498.9|6
1638554000000|2021-12-03 17:53:20|42526.4|42506.4|42531.4|42511.4|42531.4|42511.4|42523.9|42503.9|1
1638554010000|2021-12-03 17:53:30|42531.6|42511.6|42538.9|42518.9|42541.4|42521.4|42531.4|42511.4|6
1638554020000|2021-12-03 17:53:40|42536.4|42516.4|42548.9|42528.9|42551.4|42531.4|42536.4|42516.4|12
1638554030000|2021-12-03 17:53:50|42548.8|42528.8|42551.4|42531.4|42551.4|42531.4|42548.8|42528.8|0
1638554040000|2021-12-03 17:54:00|42551.3|42531.3|42548.9|42528.9|42551.3|42531.3|42548.9|42528.9|6
1638554050000|2021-12-03 17:54:10|42546.6|42526.6|42546.4|42526.4|42546.6|42526.6|42546.4|42526.4|3
1638554060000|2021-12-03 17:54:20|42546.3|42526.3|42541.4|42521.4|42546.3|42526.3|42541.4|42521.4|4
1638554070000|2021-12-03 17:54:30|42539.1|42519.1|42536.3|42516.3|42539.1|42519.1|42536.3|42516.3|4
1638554080000|2021-12-03 17:54:40|42533.9|42513.9|42523.9|42503.9|42533.9|42513.9|42523.9|42503.9|13
1638554090000|2021-12-03 17:54:50|42521.6|42501.6|42531.4|42511.4|42531.4|42511.4|42521.4|42501.4|9
1638554100000|2021-12-03 17:55:00|42533.9|42513.9|42546.3|42526.3|42546.4|42526.4|42533.9|42513.9|14
1638554110000|2021-12-03 17:55:10|42548.7|42528.7|42549.1|42529.1|42549.2|42529.2|42546.4|42526.4|8
1638554120000|2021-12-03 17:55:20|42551.6|42531.6|42548.9|42528.9|42553.8|42533.8|42548.9|42528.9|13
1638554130000|2021-12-03 17:55:30|42551.3|42531.3|42541.6|42521.6|42553.8|42533.8|42541.6|42521.6|52
1638554140000|2021-12-03 17:55:40|42539.2|42519.2|42541.6|42521.6|42544.1|42524.1|42539.2|42519.2|13
1638554150000|2021-12-03 17:55:50|42544.2|42524.2|42551.3|42531.3|42553.8|42533.8|42544.2|42524.2|21
1638554160000|2021-12-03 17:56:00|42553.7|42533.7|42553.8|42533.8|42553.8|42533.8|42551.3|42531.3|22
1638554170000|2021-12-03 17:56:10|42551.3|42531.3|42543.9|42523.9|42551.3|42531.3|42543.9|42523.9|11
1638554180000|2021-12-03 17:56:20|42548.8|42528.8|42548.9|42528.9|42551.4|42531.4|42543.8|42523.8|11
1638554190000|2021-12-03 17:56:30|42551.4|42531.4|42548.9|42528.9|42553.8|42533.8|42548.9|42528.9|14
1638554200000|2021-12-03 17:56:40|42546.4|42526.4|42556.3|42536.3|42556.3|42536.3|42546.4|42526.4|11
1638554210000|2021-12-03 17:56:50|42563.9|42543.9|42576.4|42556.4|42578.7|42558.7|42563.9|42543.9|20
1638554220000|2021-12-03 17:57:00|42578.9|42558.9|42583.9|42563.9|42583.9|42563.9|42578.8|42558.8|18
1638554230000|2021-12-03 17:57:10|42581.4|42561.4|42588.8|42568.8|42588.9|42568.9|42581.4|42561.4|22
1638554240000|2021-12-03 17:57:20|42586.4|42566.4|42593.8|42573.8|42596.2|42576.2|42583.9|42563.9|15
1638554250000|2021-12-03 17:57:30|42591.4|42571.4|42596.6|42576.6|42596.7|42576.7|42588.9|42568.9|11
1638554260000|2021-12-03 17:57:40|42596.4|42576.4|42606.3|42586.3|42606.4|42586.4|42596.4|42576.4|17
1638554270000|2021-12-03 17:57:50|42603.9|42583.9|42606.4|42586.4|42608.9|42588.9|42599.1|42579.1|9
1638554280000|2021-12-03 17:58:00|42608.8|42588.8|42613.9|42593.9|42613.9|42593.9|42606.4|42586.4|20
1638554290000|2021-12-03 17:58:10|42616.4|42596.4|42631.4|42611.4|42631.4|42611.4|42613.9|42593.9|35
1638554300000|2021-12-03 17:58:20|42629.1|42609.1|42628.9|42608.9|42631.4|42611.4|42628.9|42608.9|11
1638554310000|2021-12-03 17:58:30|42631.4|42611.4|42631.4|42611.4|42631.4|42611.4|42628.9|42608.9|9
1638554320000|2021-12-03 17:58:40|42633.9|42613.9|42646.4|42626.4|42651.3|42631.3|42633.9|42613.9|21
1638554330000|2021-12-03 17:58:50|42648.9|42628.9|42633.9|42613.9|42648.9|42628.9|42631.4|42611.4|29
1638554340000|2021-12-03 17:59:00|42638.8|42618.8|42653.9|42633.9|42653.9|42633.9|42628.9|42608.9|112
1638554350000|2021-12-03 17:59:10|42651.6|42631.6|42653.8|42633.8|42653.9|42633.9|42646.6|42626.6|86
1638554360000|2021-12-03 17:59:20|42653.9|42633.9|42659.1|42639.1|42659.1|42639.1|42646.4|42626.4|110
1638554370000|2021-12-03 17:59:30|42656.6|42636.6|42691.4|42671.4|42698.9|42678.9|42656.6|42636.6|110
1638554380000|2021-12-03 17:59:40|42696.4|42676.4|42718.9|42698.9|42721.3|42701.3|42693.9|42673.9|76
1638554390000|2021-12-03 17:59:50|42721.4|42701.4|42708.8|42688.8|42723.7|42703.7|42706.4|42686.4|106
1638554400000|2021-12-03 18:00:00|42703.9|42683.9|42681.2|42661.2|42703.9|42683.9|42671.3|42651.3|52
1638554410000|2021-12-03 18:00:10|42678.8|42658.8|42663.7|42643.7|42678.8|42658.8|42661.2|42641.2|28
1638554420000|2021-12-03 18:00:20|42666.2|42646.2|42656.2|42636.2|42666.2|42646.2|42656.2|42636.2|11
1638554430000|2021-12-03 18:00:30|42653.8|42633.8|42648.7|42628.7|42653.8|42633.8|42646.2|42626.2|9
1638554440000|2021-12-03 18:00:40|42651|42631|42655.9|42635.9|42656|42636|42648.7|42628.7|1
1638554450000|2021-12-03 18:00:50|42658.4|42638.4|42658.7|42638.7|42661.2|42641.2|42656.2|42636.2|5
1638554460000|2021-12-03 18:01:00|42656.2|42636.2|42656.2|42636.2|42656.2|42636.2|42653.7|42633.7|11
1638554470000|2021-12-03 18:01:10|42658.5|42638.5|42661.2|42641.2|42663.7|42643.7|42656.2|42636.2|1
1638554480000|2021-12-03 18:01:20|42663.7|42643.7|42666.2|42646.2|42666.2|42646.2|42661.2|42641.2|0
1638554490000|2021-12-03 18:01:30|42663.7|42643.7|42658.7|42638.7|42663.7|42643.7|42658.7|42638.7|5
1638554500000|2021-12-03 18:01:40|42656.2|42636.2|42651.2|42631.2|42656.2|42636.2|42651.2|42631.2|2
1638554510000|2021-12-03 18:01:50|42648.7|42628.7|42648.7|42628.7|42648.7|42628.7|42648.7|42628.7|8
1638554520000|2021-12-03 18:02:00|42653.7|42633.7|42658.7|42638.7|42658.7|42638.7|42653.7|42633.7|1
1638554550000|2021-12-03 18:02:30|42658.8|42638.8|42663.7|42643.7|42663.7|42643.7|42658.7|42638.7|4
1638554560000|2021-12-03 18:02:40|42666.2|42646.2|42673.7|42653.7|42673.7|42653.7|42666.2|42646.2|6
1638554570000|2021-12-03 18:02:50|||||||||9
1638554580000|2021-12-03 18:03:00|42671.2|42651.2|42656.2|42636.2|42671.2|42651.2|42656.2|42636.2|7
1638554590000|2021-12-03 18:03:10|42653.8|42633.8|42658.7|42638.7|42658.7|42638.7|42653.8|42633.8|9
1638554600000|2021-12-03 18:03:20|42661.2|42641.2|42658.7|42638.7|42661.2|42641.2|42658.7|42638.7|1
1638554610000|2021-12-03 18:03:30|42656.3|42636.3|42656.2|42636.2|42656.3|42636.3|42656.2|42636.2|2
1638554620000|2021-12-03 18:03:40|42651.2|42631.2|42648.7|42628.7|42651.2|42631.2|42646.2|42626.2|10
1638554630000|2021-12-03 18:03:50|42651|42631|42651.2|42631.2|42651.2|42631.2|42651|42631|5
1638554640000|2021-12-03 18:04:00|42653.7|42633.7|42658.7|42638.7|42661|42641|42653.7|42633.7|5
1638554650000|2021-12-03 18:04:10|42661|42641|42658.7|42638.7|42661.2|42641.2|42658.7|42638.7|5
1638554660000|2021-12-03 18:04:20|42651.2|42631.2|42648.8|42628.8|42651.2|42631.2|42648.8|42628.8|10
1638554670000|2021-12-03 18:04:30|42646.4|42626.4|42646.4|42626.4|42646.4|42626.4|42646.4|42626.4|1
1638554680000|2021-12-03 18:04:40|42643.9|42623.9|42646.3|42626.3|42646.3|42626.3|42643.9|42623.9|2
1638554690000|2021-12-03 18:04:50|42648.7|42628.7|42646.2|42626.2|42648.7|42628.7|42646.2|42626.2|1
1638554700000|2021-12-03 18:05:00|42648.7|42628.7|42651.2|42631.2|42651.2|42631.2|42648.7|42628.7|3
1638554710000|2021-12-03 18:05:10|42653.5|42633.5|42651.2|42631.2|42653.5|42633.5|42651.2|42631.2|0
1638554720000|2021-12-03 18:05:20|42648.8|42628.8|42653.7|42633.7|42653.7|42633.7|42648.7|42628.7|1
1638554730000|2021-12-03 18:05:30|42656.2|42636.2|42668.5|42648.5|42668.5|42648.5|42656.2|42636.2|4
1638554740000|2021-12-03 18:05:40|42663.8|42643.8|42663.5|42643.5|42663.8|42643.8|42661.2|42641.2|3
1638554750000|2021-12-03 18:05:50|42663.7|42643.7|42661.2|42641.2|42663.7|42643.7|42661.2|42641.2|0
1638554760000|2021-12-03 18:06:00|42658.7|42638.7|42658.7|42638.7|42661.2|42641.2|42658.7|42638.7|0
1638554770000|2021-12-03 18:06:10|42658.8|42638.8|42656.2|42636.2|42661.2|42641.2|42656.2|42636.2|1
1638554780000|2021-12-03 18:06:20|42653.8|42633.8|42658.5|42638.5|42658.5|42638.5|42653.7|42633.7|2
1638554790000|2021-12-03 18:06:30|42656.2|42636.2|42658.7|42638.7|42658.7|42638.7|42653.7|42633.7|3
1638554800000|2021-12-03 18:06:40|42661.2|42641.2|42661.2|42641.2|42661.2|42641.2|42661.2|42641.2|2
1638554810000|2021-12-03 18:06:50|42658.8|42638.8|42663.7|42643.7|42663.7|42643.7|42658.7|42638.7|4
1638554820000|2021-12-03 18:07:00|42666|42646|42671|42651|42671|42651|42666|42646|8
1638554830000|2021-12-03 18:07:10|42673.4|42653.4|42671|42651|42673.4|42653.4|42671|42651|1
1638554840000|2021-12-03 18:07:20|42673.4|42653.4|42666.2|42646.2|42673.4|42653.4|42666.2|42646.2|3
1638554850000|2021-12-03 18:07:30|42663.7|42643.7|42678.7|42658.7|42678.7|42658.7|42663.7|42643.7|6
1638554860000|2021-12-03 18:07:40|42681|42661|42681.2|42661.2|42681.2|42661.2|42681|42661|0
1638554870000|2021-12-03 18:07:50|42683.5|42663.5|42681.2|42661.2|42683.7|42663.7|42681.2|42661.2|3
1638554880000|2021-12-03 18:08:00|||||||||1
1638554890000|2021-12-03 18:08:10|42681|42661|42678.7|42658.7|42681|42661|42678.7|42658.7|4
1638554900000|2021-12-03 18:08:20|42681|42661|42681|42661|42681|42661|42681|42661|0
1638554910000|2021-12-03 18:08:30|42681.2|42661.2|42676.2|42656.2|42681.2|42661.2|42676.2|42656.2|0
1638554920000|2021-12-03 18:08:40|42678.7|42658.7|42681.2|42661.2|42681.2|42661.2|42678.7|42658.7|3
1638554930000|2021-12-03 18:08:50|42683.5|42663.5|42683.7|42663.7|42683.7|42663.7|42683.5|42663.5|3
1638554940000|2021-12-03 18:09:00|42688.7|42668.7|42693.7|42673.7|42693.7|42673.7|42688.7|42668.7|29
1638554950000|2021-12-03 18:09:10|42698.4|42678.4|42698.7|42678.7|42698.7|42678.7|42698.4|42678.4|48
1638554960000|2021-12-03 18:09:20|42703.7|42683.7|42703.7|42683.7|42703.7|42683.7|42703.7|42683.7|4
1638554970000|2021-12-03 18:09:30|42706|42686|42703.7|42683.7|42706.2|42686.2|42703.7|42683.7|5
1638554980000|2021-12-03 18:09:40|42701.2|42681.2|42701.2|42681.2|42703.7|42683.7|42701.2|42681.2|0
1638554990000|2021-12-03 18:09:50|42703.5|42683.5|42698.7|42678.7|42703.7|42683.7|42698.7|42678.7|3
1638555000000|2021-12-03 18:10:00|42696.3|42676.3|42698.7|42678.7|42698.7|42678.7|42696.3|42676.3|3
1638555020000|2021-12-03 18:10:20|42701|42681|42701|42681|42701|42681|42701|42681|1
1638555030000|2021-12-03 18:10:30|42698.7|42678.7|42698.7|42678.7|42701.2|42681.2|42698.5|42678.5|6
1638555040000|2021-12-03 18:10:40|42696.3|42676.3|42698.7|42678.7|42698.7|42678.7|42696.2|42676.2|1
1638555050000|2021-12-03 18:10:50|42698.5|42678.5|42691.2|42671.2|42698.7|42678.7|42691.2|42671.2|6
1638555060000|2021-12-03 18:11:00|42683.7|42663.7|42681.2|42661.2|42683.7|42663.7|42681.2|42661.2|3
1638555070000|2021-12-03 18:11:10|42683.7|42663.7|42681.2|42661.2|42683.7|42663.7|42678.7|42658.7|18
1638555080000|2021-12-03 18:11:20|42683.7|42663.7|42686.2|42666.2|42686.2|42666.2|42681.2|42661.2|0
1638555090000|2021-12-03 18:11:30|||||||||1
1638555100000|2021-12-03 18:11:40|42683.8|42663.8|42681.2|42661.2|42686.2|42666.2|42681.2|42661.2|1
1638555110000|2021-12-03 18:11:50|42678.7|42658.7|42681.2|42661.2|42681.2|42661.2|42678.7|42658.7|0
1638555120000|2021-12-03 18:12:00|42683.5|42663.5|42696|42676|42696|42676|42683.5|42663.5|7
1638555130000|2021-12-03 18:12:10|42696.2|42676.2|42696.2|42676.2|42696.2|42676.2|42696|42676|0
1638555140000|2021-12-03 18:12:20|42693.8|42673.8|42696.2|42676.2|42696.2|42676.2|42691.2|42671.2|6
1638555150000|2021-12-03 18:12:30|42698.7|42678.7|42698.7|42678.7|42698.7|42678.7|42698.7|42678.7|2
1638555170000|2021-12-03 18:12:50|42701.2|42681.2|42706.2|42686.2|42706.2|42686.2|42701.2|42681.2|8
1638555180000|2021-12-03 18:13:00|42708.7|42688.7|42698.7|42678.7|42708.7|42688.7|42698.7|42678.7|2
1638555190000|2021-12-03 18:13:10|42693.7|42673.7|42691.2|42671.2|42693.7|42673.7|42691.2|42671.2|6
1638555200000|2021-12-03 18:13:20|42696|42676|42696.4|42676.4|42698.7|42678.7|42696|42676|63
1638555210000|2021-12-03 18:13:30|42698.9|42678.9|42698.9|42678.9|42698.9|42678.9|42698.9|42678.9|2
1638555220000|2021-12-03 18:13:40|42701.3|42681.3|42706.3|42686.3|42706.3|42686.3|42698.9|42678.9|6
1638555230000|2021-12-03 18:13:50|42706.4|42686.4|42711.3|42691.3|42713.9|42693.9|42706.4|42686.4|19
1638555240000|2021-12-03 18:14:00|42711.2|42691.2|42713.8|42693.8|42716.2|42696.2|42711.2|42691.2|6
1638555250000|2021-12-03 18:14:10|42713.7|42693.7|42716.2|42696.2|42716.2|42696.2|42713.7|42693.7|11
1638555260000|2021-12-03 18:14:20|42718.5|42698.5|42718.7|42698.7|42723.7|42703.7|42716.2|42696.2|21
1638555270000|2021-12-03 18:14:30|42716.2|42696.2|42713.7|42693.7|42718.7|42698.7|42713.7|42693.7|8
1638555280000|2021-12-03 18:14:40|42716.2|42696.2|42718.8|42698.8|42723.7|42703.7|42716.2|42696.2|8
1638555290000|2021-12-03 18:14:50|42718.7|42698.7|42716.2|42696.2|42723.7|42703.7|42716.2|42696.2|3
1638555300000|2021-12-03 18:15:00|42718.7|42698.7|42716|42696|42718.7|42698.7|42715.9|42695.9|7
1638555310000|2021-12-03 18:15:10|42716.2|42696.2|42716|42696|42721.3|42701.3|42711.2|42691.2|4
1638555320000|2021-12-03 18:15:20|42715.9|42695.9|42703.7|42683.7|42715.9|42695.9|42703.7|42683.7|11
1638555330000|2021-12-03 18:15:30|42703.5|42683.5|42696.4|42676.4|42703.5|42683.5|42696.4|42676.4|0
1638555340000|2021-12-03 18:15:40|42701.3|42681.3|42701|42681|42703.7|42683.7|42701|42681|4
1638555350000|2021-12-03 18:15:50|42698.7|42678.7|42698.7|42678.7|42698.7|42678.7|42696.3|42676.3|5
1638555360000|2021-12-03 18:16:00|42696.3|42676.3|42698.7|42678.7|42698.7|42678.7|42696.3|42676.3|1
1638555370000|2021-12-03 18:16:10|42696.3|42676.3|42696.2|42676.2|42698.5|42678.5|42696|42676|2
1638555380000|2021-12-03 18:16:20|42696|42676|42696.2|42676.2|42696.2|42676.2|42696|42676|0
1638555390000|2021-12-03 18:16:30|42698.5|42678.5|42691.2|42671.2|42698.5|42678.5|42691.2|42671.2|4
1638555400000|2021-12-03 18:16:40|42681.3|42661.3|42681|42661|42683.7|42663.7|42678.7|42658.7|8
1638555410000|2021-12-03 18:16:50|42681.2|42661.2|42693.8|42673.8|42696.2|42676.2|42681|42661|7
1638555420000|2021-12-03 18:17:00|42693.7|42673.7|42698.7|42678.7|42698.7|42678.7|42693.7|42673.7|1
1638555430000|2021-12-03 18:17:10|42701|42681|42703.7|42683.7|42703.7|42683.7|42701|42681|0
1638555440000|2021-12-03 18:17:20|42703.8|42683.8|42703.7|42683.7|42706.2|42686.2|42703.7|42683.7|0
1638555450000|2021-12-03 18:17:30|42706|42686|42696.2|42676.2|42708.7|42688.7|42693.7|42673.7|5
1638555460000|2021-12-03 18:17:40|42698.7|42678.7|42698.7|42678.7|42698.7|42678.7|42696.2|42676.2|0
1638555470000|2021-12-03 18:17:50|42701.2|42681.2|42703.5|42683.5|42703.5|42683.5|42701.2|42681.2|4
1638555480000|2021-12-03 18:18:00|42705.9|42685.9|42711|42691|42713.5|42693.5|42703.7|42683.7|5
1638555490000|2021-12-03 18:18:10|42711.2|42691.2|42713.7|42693.7|42713.7|42693.7|42711.2|42691.2|2
1638555500000|2021-12-03 18:18:20|42716|42696|42716.2|42696.2|42716.2|42696.2|42716|42696|1
1638555510000|2021-12-03 18:18:30|42718.7|42698.7|42718.7|42698.7|42718.7|42698.7|42718.7|42698.7|2
1638555520000|2021-12-03 18:18:40|42713.7|42693.7|42713.5|42693.5|42713.7|42693.7|42713.5|42693.5|0
1638555530000|2021-12-03 18:18:50|42713.7|42693.7|42716|42696|42718.5|42698.5|42713.5|42693.5|2
1638555540000|2021-12-03 18:19:00|42718.4|42698.4|42718.7|42698.7|42721|42701|42718.4|42698.4|4
1638555550000|2021-12-03 18:19:10|42716.2|42696.2|42718.5|42698.5|42718.5|42698.5|42715.9|42695.9|1
1638555560000|2021-12-03 18:19:20|42721|42701|42721.2|42701.2|42721.2|42701.2|42721|42701|1
1638555570000|2021-12-03 18:19:30|42721|42701|42721|42701|42721.2|42701.2|42721|42701|1
1638555590000|2021-12-03 18:19:50|42721.2|42701.2|42721|42701|42723.7|42703.7|42721|42701|0
1638555600000|2021-12-03 18:20:00|42723.5|42703.5|42721|42701|42723.7|42703.7|42721|42701|1
1638555610000|2021-12-03 18:20:10|42721.2|42701.2|42718.5|42698.5|42723.7|42703.7|42718.5|42698.5|3
1638555620000|2021-12-03 18:20:20|42720.9|42700.9|42718.7|42698.7|42721|42701|42718.5|42698.5|1
1638555630000|2021-12-03 18:20:30|||||||||2
1638555650000|2021-12-03 18:20:50|42716.2|42696.2|42716.2|42696.2|42716.2|42696.2|42716.2|42696.2|6
1638555660000|2021-12-03 18:21:00|42718.5|42698.5|42713.7|42693.7|42718.7|42698.7|42713.7|42693.7|1
1638555670000|2021-12-03 18:21:10|42718.4|42698.4|42718.7|42698.7|42718.7|42698.7|42716.2|42696.2|3
1638555680000|2021-12-03 18:21:20|42721.2|42701.2|42718.7|42698.7|42721.2|42701.2|42718.7|42698.7|1
1638555690000|2021-12-03 18:21:30|42721.2|42701.2|42718.7|42698.7|42721.2|42701.2|42718.7|42698.7|0
1638555700000|2021-12-03 18:21:40|42721|42701|42721.2|42701.2|42723.7|42703.7|42718.7|42698.7|4
1638555710000|2021-12-03 18:21:50|42723.4|42703.4|42721|42701|42723.4|42703.4|42721|42701|1
1638555720000|2021-12-03 18:22:00|42718.7|42698.7|42718.7|42698.7|42718.7|42698.7|42718.7|42698.7|1
1638555730000|2021-12-03 18:22:10|42721.2|42701.2|42721.2|42701.2|42723.7|42703.7|42721|42701|10
1638555740000|2021-12-03 18:22:20|42723.5|42703.5|42713.5|42693.5|42723.5|42703.5|42711|42691|3
1638555750000|2021-12-03 18:22:30|42713.7|42693.7|42718.4|42698.4|42718.4|42698.4|42713.7|42693.7|1
1638555760000|2021-12-03 18:22:40|42721|42701|42721|42701|42721|42701|42721|42701|3
1638555770000|2021-12-03 18:22:50|42718.5|42698.5|42718.5|42698.5|42718.5|42698.5|42718.5|42698.5|3
1638555780000|2021-12-03 18:23:00|42718.7|42698.7|42721|42701|42721.2|42701.2|42718.7|42698.7|6
1638555790000|2021-12-03 18:23:10|42723.5|42703.5|42723.5|42703.5|42728.5|42708.5|42723.5|42703.5|9
1638555800000|2021-12-03 18:23:20|42721|42701|42721|42701|42721|42701|42721|42701|1
1638555810000|2021-12-03 18:23:30|42723.5|42703.5|42726|42706|42726|42706|42721|42701|3
1638555820000|2021-12-03 18:23:40|42723.7|42703.7|42726.2|42706.2|42726.2|42706.2|42723.7|42703.7|9
1638555830000|2021-12-03 18:23:50|42728.7|42708.7|42726.2|42706.2|42728.7|42708.7|42726.2|42706.2|2
1638555840000|2021-12-03 18:24:00|42731|42711|42741|42721|42741.2|42721.2|42731|42711|10
1638555850000|2021-12-03 18:24:10|42743.4|42723.4|42746|42726|42746|42726|42743.4|42723.4|2
1638555860000|2021-12-03 18:24:20|42743.7|42723.7|42768.5|42748.5|42773.3|42753.3|42743.7|42723.7|10
1638555870000|2021-12-03 18:24:30|42768.4|42748.4|42768.4|42748.4|42768.4|42748.4|42768.4|42748.4|1
1638555880000|2021-12-03 18:24:40|42773.3|42753.3|42768.4|42748.4|42773.4|42753.4|42768.4|42748.4|8
1638555890000|2021-12-03 18:24:50|42773.3|42753.3|42770.9|42750.9|42773.4|42753.4|42770.8|42750.8|5
1638555900000|2021-12-03 18:25:00|42773.4|42753.4|42765.9|42745.9|42775.8|42755.8|42765.8|42745.8|7
1638555910000|2021-12-03 18:25:10|42765.8|42745.8|42743.4|42723.4|42770.8|42750.8|42743.4|42723.4|15
1638555920000|2021-12-03 18:25:20|42738.5|42718.5|42743.3|42723.3|42743.3|42723.3|42738.4|42718.4|4
1638555930000|2021-12-03 18:25:30|42740.9|42720.9|42740.8|42720.8|42743.4|42723.4|42735.9|42715.9|9
1638555940000|2021-12-03 18:25:40|42743.3|42723.3|42745.9|42725.9|42745.9|42725.9|42743.3|42723.3|1
1638555950000|2021-12-03 18:25:50|42750.8|42730.8|42768.4|42748.4|42768.4|42748.4|42750.8|42730.8|8
1638555960000|2021-12-03 18:26:00|42768.5|42748.5|42765.8|42745.8|42768.5|42748.5|42765.8|42745.8|6
1638555970000|2021-12-03 18:26:10|42768.4|42748.4|42765.8|42745.8|42770.8|42750.8|42765.8|42745.8|1
1638555980000|2021-12-03 18:26:20|42763.4|42743.4|42758.4|42738.4|42763.4|42743.4|42758.4|42738.4|45
1638555990000|2021-12-03 18:26:30|42755.9|42735.9|42755.9|42735.9|42755.9|42735.9|42755.9|42735.9|0
1638556000000|2021-12-03 18:26:40|42753.4|42733.4|42748.5|42728.5|42753.4|42733.4|42748.5|42728.5|9
1638556010000|2021-12-03 18:26:50|42746.2|42726.2|42743.7|42723.7|42746.3|42726.3|42743.7|42723.7|2
1638556020000|2021-12-03 18:27:00|42746|42726|42743.7|42723.7|42746|42726|42741|42721|4
1638556030000|2021-12-03 18:27:10|42746|42726|42748.7|42728.7|42748.7|42728.7|42746|42726|4
1638556040000|2021-12-03 18:27:20|42748.5|42728.5|42745.9|42725.9|42748.7|42728.7|42745.9|42725.9|4
1638556050000|2021-12-03 18:27:30|42743.5|42723.5|42746.2|42726.2|42746.2|42726.2|42741|42721|1
1638556060000|2021-12-03 18:27:40|42743.7|42723.7|42743.8|42723.8|42746.2|42726.2|42743.7|42723.7|0
1638556070000|2021-12-03 18:27:50|42743.7|42723.7|42743.5|42723.5|42743.7|42723.7|42743.5|42723.5|1
1638556080000|2021-12-03 18:28:00|42743.7|42723.7|42743.7|42723.7|42746.2|42726.2|42743.7|42723.7|5
1638556090000|2021-12-03 18:28:10|42746|42726|42751|42731|42751|42731|42746|42726|2
1638556100000|2021-12-03 18:28:20|42748.7|42728.7|42748.7|42728.7|42751.3|42731.3|42748.7|42728.7|8
1638556120000|2021-12-03 18:28:40|42746.2|42726.2|42746|42726|42746.2|42726.2|42746|42726|2
1638556130000|2021-12-03 18:28:50|42748.4|42728.4|42743.5|42723.5|42748.5|42728.5|42743.5|42723.5|1
1638556140000|2021-12-03 18:29:00|42738.7|42718.7|42738.7|42718.7|42738.7|42718.7|42738.7|42718.7|1
1638556150000|2021-12-03 18:29:10|42743.5|42723.5|42741.2|42721.2|42746.2|42726.2|42741.2|42721.2|2
1638556160000|2021-12-03 18:29:20|42738.8|42718.8|42728.7|42708.7|42738.8|42718.8|42728.7|42708.7|4
1638556170000|2021-12-03 18:29:30|42726.3|42706.3|42728.7|42708.7|42728.7|42708.7|42726.2|42706.2|5
1638556180000|2021-12-03 18:29:40|42728.8|42708.8|42731.2|42711.2|42733.5|42713.5|42728.7|42708.7|0
1638556190000|2021-12-03 18:29:50|42733.7|42713.7|42728.7|42708.7|42733.7|42713.7|42728.7|42708.7|3
1638556200000|2021-12-03 18:30:00|42731.2|42711.2|42698.7|42678.7|42733.7|42713.7|42696.2|42676.2|16
1638556210000|2021-12-03 18:30:10|42701|42681|42698.7|42678.7|42703.7|42683.7|42698.7|42678.7|5
1638556220000|2021-12-03 18:30:20|42698.8|42678.8|42703.7|42683.7|42703.7|42683.7|42698.8|42678.8|3
1638556230000|2021-12-03 18:30:30|42706.2|42686.2|42708.8|42688.8|42708.8|42688.8|42706.2|42686.2|1
1638556260000|2021-12-03 18:31:00|42711.2|42691.2|42711.2|42691.2|42711.3|42691.3|42708.8|42688.8|0
1638556270000|2021-12-03 18:31:10|42711.3|42691.3|42708.7|42688.7|42711.3|42691.3|42708.7|42688.7|2
1638556280000|2021-12-03 18:31:20|42711|42691|42703.7|42683.7|42711.2|42691.2|42703.7|42683.7|1
1638556290000|2021-12-03 18:31:30|42706|42686|42706.2|42686.2|42706.2|42686.2|42706|42686|0
1638556300000|2021-12-03 18:31:40|42708.5|42688.5|42706.3|42686.3|42711.2|42691.2|42706.3|42686.3|0
1638556310000|2021-12-03 18:31:50|42703.8|42683.8|42708.5|42688.5|42708.5|42688.5|42703.8|42683.8|1
1638556320000|2021-12-03 18:32:00|42710.9|42690.9|42708.7|42688.7|42711|42691|42706.2|42686.2|0
1638556330000|2021-12-03 18:32:10|42706.3|42686.3|42701.3|42681.3|42706.3|42686.3|42701.2|42681.2|0
1638556340000|2021-12-03 18:32:20|42701.2|42681.2|42703.7|42683.7|42703.7|42683.7|42701.2|42681.2|0
1638556350000|2021-12-03 18:32:30|42706|42686|42703.7|42683.7|42708.5|42688.5|42701.2|42681.2|3
1638556360000|2021-12-03 18:32:40|42706|42686|42701.2|42681.2|42706|42686|42701.2|42681.2|2
1638556370000|2021-12-03 18:32:50|42703.7|42683.7|42698.8|42678.8|42706.2|42686.2|42698.8|42678.8|6
1638556380000|2021-12-03 18:33:00|42701.3|42681.3|42706.2|42686.2|42706.2|42686.2|42701.3|42681.3|1
1638556390000|2021-12-03 18:33:10|42703.7|42683.7|42706.2|42686.2|42706.2|42686.2|42701.2|42681.2|1
1638556410000|2021-12-03 18:33:30|42703.8|42683.8|42706.2|42686.2|42706.2|42686.2|42703.7|42683.7|1
1638556420000|2021-12-03 18:33:40|42703.8|42683.8|42706.2|42686.2|42706.2|42686.2|42703.8|42683.8|0
1638556430000|2021-12-03 18:33:50|42703.8|42683.8|42706.2|42686.2|42706.2|42686.2|42703.8|42683.8|0
1638556440000|2021-12-03 18:34:00|42703.7|42683.7|42708.5|42688.5|42708.5|42688.5|42703.7|42683.7|0
1638556450000|2021-12-03 18:34:10|42708.7|42688.7|42708.7|42688.7|42708.7|42688.7|42708.7|42688.7|4
1638556460000|2021-12-03 18:34:20|42713.7|42693.7|42708.7|42688.7|42713.7|42693.7|42708.7|42688.7|5
1638556470000|2021-12-03 18:34:30|||||||||3
1638556490000|2021-12-03 18:34:50|42711|42691|42711|42691|42711|42691|42711|42691|5
1638556500000|2021-12-03 18:35:00|42713.5|42693.5|42713.5|42693.5|42716|42696|42713.5|42693.5|3
1638556510000|2021-12-03 18:35:10|42716|42696|42706.2|42686.2|42716|42696|42706.2|42686.2|1
1638556520000|2021-12-03 18:35:20|42696.3|42676.3|42686.4|42666.4|42696.3|42676.3|42686.4|42666.4|6
1638556530000|2021-12-03 18:35:30|42688.8|42668.8|42681.2|42661.2|42688.8|42668.8|42681.2|42661.2|7
1638556540000|2021-12-03 18:35:40|42683.5|42663.5|42683.7|42663.7|42683.7|42663.7|42683.5|42663.5|0
1638556550000|2021-12-03 18:35:50|||||||||1
1638556560000|2021-12-03 18:36:00|42686|42666|42688.5|42668.5|42688.7|42668.7|42686|42666|5
1638556570000|2021-12-03 18:36:10|42686.2|42666.2|42683.7|42663.7|42686.2|42666.2|42683.7|42663.7|2
1638556580000|2021-12-03 18:36:20|||||||||2
1638556590000|2021-12-03 18:36:30|42681.2|42661.2|42688.7|42668.7|42691|42671|42681.2|42661.2|4
1638556600000|2021-12-03 18:36:40|42691.2|42671.2|42693.7|42673.7|42693.7|42673.7|42691.2|42671.2|2
1638556610000|2021-12-03 18:36:50|42691|42671|42688.7|42668.7|42691.2|42671.2|42688.7|42668.7|2
1638556620000|2021-12-03 18:37:00|42691|42671|42691.2|42671.2|42691.2|42671.2|42688.7|42668.7|4
1638556630000|2021-12-03 18:37:10|42693.7|42673.7|42688.7|42668.7|42693.7|42673.7|42688.7|42668.7|4
1638556640000|2021-12-03 18:37:20|42686.2|42666.2|42686.2|42666.2|42688.7|42668.7|42686.2|42666.2|0
1638556650000|2021-12-03 18:37:30|42686.3|42666.3|42691.2|42671.2|42691.2|42671.2|42683.8|42663.8|4
1638556660000|2021-12-03 18:37:40|42688.7|42668.7|42688.7|42668.7|42688.7|42668.7|42688.7|42668.7|4
1638556670000|2021-12-03 18:37:50|42693.7|42673.7|42693.7|42673.7|42696.2|42676.2|42693.7|42673.7|4
1638556680000|2021-12-03 18:38:00|42691.3|42671.3|42698.7|42678.7|42703.7|42683.7|42691.3|42671.3|4
1638556690000|2021-12-03 18:38:10|42701|42681|42696.3|42676.3|42701.2|42681.2|42696.3|42676.3|0
1638556700000|2021-12-03 18:38:20|42696.2|42676.2|42696.2|42676.2|42696.3|42676.3|42696.2|42676.2|0
1638556710000|2021-12-03 18:38:30|42693.7|42673.7|42693.7|42673.7|42693.7|42673.7|42693.7|42673.7|2
1638556720000|2021-12-03 18:38:40|42691.3|42671.3|42698.7|42678.7|42698.7|42678.7|42691.2|42671.2|0
1638556730000|2021-12-03 18:38:50|42701|42681|42698.7|42678.7|42701|42681|42698.7|42678.7|2
1638556740000|2021-12-03 18:39:00|42703.7|42683.7|42701.2|42681.2|42703.7|42683.7|42701.2|42681.2|4
1638556750000|2021-12-03 18:39:10|42698.7|42678.7|42698.7|42678.7|42698.7|42678.7|42696.2|42676.2|2
1638556760000|2021-12-03 18:39:20|42693.7|42673.7|42683.5|42663.5|42693.7|42673.7|42683.5|42663.5|5
1638556770000|2021-12-03 18:39:30|42681.2|42661.2|42683.5|42663.5|42683.5|42663.5|42681|42661|2
1638556780000|2021-12-03 18:39:40|42683.4|42663.4|42683.7|42663.7|42683.7|42663.7|42683.4|42663.4|2
1638556790000|2021-12-03 18:39:50|42686|42666|42686.2|42666.2|42688.5|42668.5|42686|42666|1
1638556800000|2021-12-03 18:40:00|42688.5|42668.5|42703.5|42683.5|42703.5|42683.5|42688.5|42668.5|4
1638556810000|2021-12-03 18:40:10|42701.2|42681.2|42703.7|42683.7|42703.7|42683.7|42698.7|42678.7|1
1638556820000|2021-12-03 18:40:20|42701.2|42681.2|42703.7|42683.7|42703.7|42683.7|42698.7|42678.7|2
1638556830000|2021-12-03 18:40:30|42706.2|42686.2|42698.7|42678.7|42711.2|42691.2|42693.7|42673.7|7
1638556840000|2021-12-03 18:40:40|42696.3|42676.3|42696|42676|42696.3|42676.3|42696|42676|1
1638556850000|2021-12-03 18:40:50|42693.7|42673.7|42688.8|42668.8|42693.7|42673.7|42688.8|42668.8|0
1638556860000|2021-12-03 18:41:00|42688.7|42668.7|42688.7|42668.7|42688.7|42668.7|42686.3|42666.3|5
1638556870000|2021-12-03 18:41:10|42686.2|42666.2|42683.7|42663.7|42686.2|42666.2|42683.7|42663.7|0
1638556890000|2021-12-03 18:41:30|42686|42666|42688.7|42668.7|42688.7|42668.7|42686|42666|2
1638556900000|2021-12-03 18:41:40|42683.7|42663.7|42673.8|42653.8|42683.7|42663.7|42673.8|42653.8|3
1638556910000|2021-12-03 18:41:50|42671.4|42651.4|42671.2|42651.2|42671.4|42651.4|42666.3|42646.3|0
1638556920000|2021-12-03 18:42:00|42668.8|42648.8|42671.2|42651.2|42671.2|42651.2|42668.8|42648.8|3
1638556930000|2021-12-03 18:42:10|42673.5|42653.5|42678.5|42658.5|42678.5|42658.5|42673.5|42653.5|5
1638556940000|2021-12-03 18:42:20|42680.9|42660.9|42676.3|42656.3|42681.2|42661.2|42676.3|42656.3|3
1638556950000|2021-12-03 18:42:30|42673.9|42653.9|42671.3|42651.3|42673.9|42653.9|42671.3|42651.3|3
1638556960000|2021-12-03 18:42:40|42671.4|42651.4|42673.8|42653.8|42673.8|42653.8|42671.4|42651.4|0
1638556970000|2021-12-03 18:42:50|42671.4|42651.4|42671.3|42651.3|42673.8|42653.8|42669.1|42649.1|1
1638556980000|2021-12-03 18:43:00|42671.4|42651.4|42671.3|42651.3|42673.8|42653.8|42671.3|42651.3|4
1638556990000|2021-12-03 18:43:10|42669.1|42649.1|42668.7|42648.7|42669.1|42649.1|42663.7|42643.7|4
1638557000000|2021-12-03 18:43:20|42671|42651|42668.7|42648.7|42671.2|42651.2|42668.7|42648.7|1
1638557010000|2021-12-03 18:43:30|42661.2|42641.2|42646.2|42626.2|42661.2|42641.2|42646.2|42626.2|40
1638557020000|2021-12-03 18:43:40|42646.3|42626.3|42648.7|42628.7|42648.8|42628.8|42646.3|42626.3|4
1638557030000|2021-12-03 18:43:50|42648.8|42628.8|42648.7|42628.7|42648.8|42628.8|42648.7|42628.7|6
1638557040000|2021-12-03 18:44:00|42651.2|42631.2|42643.7|42623.7|42651.2|42631.2|42643.7|42623.7|12
1638557050000|2021-12-03 18:44:10|42646.2|42626.2|42646.2|42626.2|42648.7|42628.7|42646.2|42626.2|2
1638557060000|2021-12-03 18:44:20|42646.3|42626.3|42646.2|42626.2|42648.7|42628.7|42646.2|42626.2|1
1638557070000|2021-12-03 18:44:30|42643.7|42623.7|42646.2|42626.2|42646.2|42626.2|42641.2|42621.2|1
1638557080000|2021-12-03 18:44:40|42648.7|42628.7|42638.7|42618.7|42648.7|42628.7|42636.2|42616.2|14
1638557090000|2021-12-03 18:44:50|42636.3|42616.3|42636.3|42616.3|42636.3|42616.3|42636.3|42616.3|2
1638557100000|2021-12-03 18:45:00|42638.7|42618.7|42641.2|42621.2|42641.2|42621.2|42638.7|42618.7|3
1638557110000|2021-12-03 18:45:10|42643.7|42623.7|42656.2|42636.2|42656.2|42636.2|42643.7|42623.7|6
1638557120000|2021-12-03 18:45:20|42658.5|42638.5|42663.7|42643.7|42663.7|42643.7|42656.2|42636.2|1
1638557130000|2021-12-03 18:45:30|42666|42646|42673.5|42653.5|42673.5|42653.5|42666|42646|3
1638557140000|2021-12-03 18:45:40|42671.2|42651.2|42673.7|42653.7|42673.7|42653.7|42668.7|42648.7|2
1638557150000|2021-12-03 18:45:50|42671.2|42651.2|42673.5|42653.5|42673.5|42653.5|42668.7|42648.7|1
1638557160000|2021-12-03 18:46:00|42673.7|42653.7|42681.3|42661.3|42685.9|42665.9|42668.7|42648.7|2
1638557170000|2021-12-03 18:46:10|42685.9|42665.9|42686|42666|42686|42666|42683.5|42663.5|10
1638557180000|2021-12-03 18:46:20|42688.5|42668.5|42696|42676|42696|42676|42686|42666|13
1638557190000|2021-12-03 18:46:30|42698.4|42678.4|42701|42681|42703.7|42683.7|42696|42676|4
1638557200000|2021-12-03 18:46:40|42701.2|42681.2|42701.2|42681.2|42703.5|42683.5|42701.2|42681.2|14
1638557210000|2021-12-03 18:46:50|42703.7|42683.7|42701.2|42681.2|42706|42686|42701.2|42681.2|9
1638557220000|2021-12-03 18:47:00|||||||||5
1638557230000|2021-12-03 18:47:10|42703.5|42683.5|42703.7|42683.7|42703.8|42683.8|42703.5|42683.5|1
1638557240000|2021-12-03 18:47:20|42701.2|42681.2|42691.2|42671.2|42701.2|42681.2|42691.2|42671.2|7
1638557250000|2021-12-03 18:47:30|42688.7|42668.7|42683.5|42663.5|42688.7|42668.7|42683.5|42663.5|1
1638557260000|2021-12-03 18:47:40|42681|42661|42681|42661|42681|42661|42681|42661|0
1638557270000|2021-12-03 18:47:50|42683.5|42663.5|42681.1|42661.1|42683.7|42663.7|42681.1|42661.1|4
1638557280000|2021-12-03 18:48:00|42678.8|42658.8|42676.1|42656.1|42678.8|42658.8|42676.1|42656.1|1
1638557290000|2021-12-03 18:48:10|42678.5|42658.5|42676.1|42656.1|42678.6|42658.6|42673.8|42653.8|0
1638557300000|2021-12-03 18:48:20|42678.5|42658.5|42673.6|42653.6|42678.6|42658.6|42673.6|42653.6|0
1638557310000|2021-12-03 18:48:30|42676|42656|42683.6|42663.6|42683.6|42663.6|42676|42656|1
1638557320000|2021-12-03 18:48:40|42681.1|42661.1|42683.6|42663.6|42683.6|42663.6|42681.1|42661.1|0
1638557330000|2021-12-03 18:48:50|42681.3|42661.3|42681.1|42661.1|42683.6|42663.6|42681.1|42661.1|0
1638557340000|2021-12-03 18:49:00|42683.6|42663.6|42686.1|42666.1|42686.1|42666.1|42681.1|42661.1|1
1638557350000|2021-12-03 18:49:10|42686|42666|42686.1|42666.1|42686.1|42666.1|42686|42666|0
1638557360000|2021-12-03 18:49:20|42683.8|42663.8|42686.1|42666.1|42688.6|42668.6|42683.6|42663.6|1
1638557370000|2021-12-03 18:49:30|42683.8|42663.8|42686.1|42666.1|42686.1|42666.1|42683.8|42663.8|0
1638557380000|2021-12-03 18:49:40|42688.6|42668.6|42686.1|42666.1|42688.6|42668.6|42686.1|42666.1|0
1638557400000|2021-12-03 18:50:00|42688.5|42668.5|42686.1|42666.1|42693.6|42673.6|42686.1|42666.1|4
1638557410000|2021-12-03 18:50:10|42681.3|42661.3|42686.1|42666.1|42686.1|42666.1|42681.1|42661.1|0
1638557420000|2021-12-03 18:50:20|42686.3|42666.3|42686.3|42666.3|42686.3|42666.3|42686.3|42666.3|1
1638557430000|2021-12-03 18:50:30|42686.1|42666.1|42686.1|42666.1|42686.3|42666.3|42686.1|42666.1|1
1638557440000|2021-12-03 18:50:40|42691|42671|42701.1|42681.1|42701.1|42681.1|42691|42671|1
1638557450000|2021-12-03 18:50:50|42698.6|42678.6|42696.1|42676.1|42698.6|42678.6|42696.1|42676.1|0
1638557460000|2021-12-03 18:51:00|42688.8|42668.8|42683.6|42663.6|42688.8|42668.8|42683.6|42663.6|1
1638557470000|2021-12-03 18:51:10|42686|42666|42691.1|42671.1|42691.1|42671.1|42686|42666|1
1638557480000|2021-12-03 18:51:20|42693.6|42673.6|42701.1|42681.1|42706|42686|42693.6|42673.6|1
1638557500000|2021-12-03 18:51:40|42706.1|42686.1|42703.6|42683.6|42706.1|42686.1|42703.6|42683.6|1
1638557510000|2021-12-03 18:51:50|42706|42686|42713.6|42693.6|42713.6|42693.6|42706|42686|1
1638557520000|2021-12-03 18:52:00|42711.1|42691.1|42726.1|42706.1|42726.1|42706.1|42711.1|42691.1|5
1638557530000|2021-12-03 18:52:10|42726.3|42706.3|42736.1|42716.1|42736.1|42716.1|42726.3|42706.3|4
1638557540000|2021-12-03 18:52:20|42736|42716|42733.6|42713.6|42736|42716|42733.6|42713.6|4
1638557550000|2021-12-03 18:52:30|42738.6|42718.6|42738.6|42718.6|42738.6|42718.6|42738.6|42718.6|4
1638557560000|2021-12-03 18:52:40|42741.1|42721.1|42746|42726|42748.5|42728.5|42741.1|42721.1|4
1638557570000|2021-12-03 18:52:50|||||||||1
1638557580000|2021-12-03 18:53:00|42743.6|42723.6|42743.6|42723.6|42743.6|42723.6|42743.6|42723.6|3
1638557590000|2021-12-03 18:53:10|42746|42726|42748.6|42728.6|42751|42731|42743.6|42723.6|1
1638557600000|2021-12-03 18:53:20|42746.1|42726.1|42741.1|42721.1|42746.1|42726.1|42741.1|42721.1|8
1638557610000|2021-12-03 18:53:30|42743.5|42723.5|42738.8|42718.8|42743.6|42723.6|42738.8|42718.8|1
1638557620000|2021-12-03 18:53:40|42736.3|42716.3|42731.1|42711.1|42736.3|42716.3|42731.1|42711.1|2
1638557630000|2021-12-03 18:53:50|42736.1|42716.1|42736.1|42716.1|42736.1|42716.1|42736.1|42716.1|0
1638557640000|2021-12-03 18:54:00|42738.6|42718.6|42738.6|42718.6|42743.6|42723.6|42738.6|42718.6|3
1638557650000|2021-12-03 18:54:10|42741|42721|42748.6|42728.6|42753.5|42733.5|42741|42721|9
1638557660000|2021-12-03 18:54:20|42746.3|42726.3|42736.1|42716.1|42748.6|42728.6|42733.8|42713.8|8
1638557670000|2021-12-03 18:54:30|42738.6|42718.6|42741.1|42721.1|42741.1|42721.1|42736.1|42716.1|1
1638557680000|2021-12-03 18:54:40|42743.5|42723.5|42741.1|42721.1|42743.6|42723.6|42736.1|42716.1|3
1638557690000|2021-12-03 18:54:50|42738.8|42718.8|42733.6|42713.6|42741.1|42721.1|42733.6|42713.6|1
1638557700000|2021-12-03 18:55:00|42731.3|42711.3|42721.1|42701.1|42731.3|42711.3|42721.1|42701.1|6
1638557710000|2021-12-03 18:55:10|42713.6|42693.6|42716.1|42696.1|42718.5|42698.5|42713.6|42693.6|2
1638557720000|2021-12-03 18:55:20|42713.8|42693.8|42708.8|42688.8|42713.8|42693.8|42708.8|42688.8|1
1638557730000|2021-12-03 18:55:30|42711.1|42691.1|42711.1|42691.1|42711.1|42691.1|42711.1|42691.1|1
1638557740000|2021-12-03 18:55:40|42708.6|42688.6|42703.8|42683.8|42708.6|42688.6|42703.8|42683.8|4
1638557750000|2021-12-03 18:55:50|42703.6|42683.6|42706.3|42686.3|42708.6|42688.6|42703.6|42683.6|3
1638557760000|2021-12-03 18:56:00|42708.8|42688.8|42711.1|42691.1|42713.6|42693.6|42708.8|42688.8|0
1638557800000|2021-12-03 18:56:40|||||||||1
1638557820000|2021-12-03 18:57:00|42708.6|42688.6|42711.1|42691.1|42711.1|42691.1|42706.1|42686.1|3
1638557830000|2021-12-03 18:57:10|||||||||1
1638557840000|2021-12-03 18:57:20|42708.6|42688.6|42708.6|42688.6|42708.6|42688.6|42708.6|42688.6|0
1638557850000|2021-12-03 18:57:30|42711.1|42691.1|42713.6|42693.6|42713.6|42693.6|42711.1|42691.1|2
1638557860000|2021-12-03 18:57:40|42711.1|42691.1|42711.1|42691.1|42711.1|42691.1|42711.1|42691.1|0
1638557870000|2021-12-03 18:57:50|42713.6|42693.6|42716.1|42696.1|42716.1|42696.1|42713.6|42693.6|2
1638557880000|2021-12-03 18:58:00|42713.6|42693.6|42713.6|42693.6|42713.6|42693.6|42713.6|42693.6|1
1638557890000|2021-12-03 18:58:10|42711.1|42691.1|42706.1|42686.1|42711.1|42691.1|42706.1|42686.1|5
1638557900000|2021-12-03 18:58:20|42706|42686|42696.1|42676.1|42706|42686|42696.1|42676.1|1
1638557910000|2021-12-03 18:58:30|42693.8|42673.8|42691.1|42671.1|42693.8|42673.8|42691.1|42671.1|4
1638557920000|2021-12-03 18:58:40|42693.5|42673.5|42696|42676|42698.5|42678.5|42693.5|42673.5|4
1638557930000|2021-12-03 18:58:50|42693.6|42673.6|42691.1|42671.1|42693.6|42673.6|42691.1|42671.1|4
1638557940000|2021-12-03 18:59:00|42693.5|42673.5|42693.6|42673.6|42696.1|42676.1|42693.5|42673.5|2
1638557950000|2021-12-03 18:59:10|42696|42676|42698.6|42678.6|42698.6|42678.6|42693.8|42673.8|1
1638557960000|2021-12-03 18:59:20|42698.5|42678.5|42698.5|42678.5|42698.5|42678.5|42698.5|42678.5|0
1638557970000|2021-12-03 18:59:30|42698.6|42678.6|42696.1|42676.1|42701.1|42681.1|42696.1|42676.1|0
1638557990000|2021-12-03 18:59:50|42698.6|42678.6|42701.1|42681.1|42701.1|42681.1|42696.1|42676.1|4
1638558000000|2021-12-03 19:00:00|42703.5|42683.5|42706.1|42686.1|42708.6|42688.6|42703.5|42683.5|4
1638558010000|2021-12-03 19:00:10|42703.6|42683.6|42703.6|42683.6|42708.6|42688.6|42703.6|42683.6|1
1638558020000|2021-12-03 19:00:20|42706.1|42686.1|42703.6|42683.6|42706.1|42686.1|42703.6|42683.6|0
1638558030000|2021-12-03 19:00:30|42706.1|42686.1|42708.5|42688.5|42708.5|42688.5|42706.1|42686.1|0
1638558050000|2021-12-03 19:00:50|42706.1|42686.1|42706|42686|42706.1|42686.1|42706|42686|3
1638558090000|2021-12-03 19:01:30|42701.1|42681.1|42701.1|42681.1|42701.1|42681.1|42701|42681|0
1638558100000|2021-12-03 19:01:40|42696.4|42676.4|42693.6|42673.6|42698.6|42678.6|42693.6|42673.6|6
1638558110000|2021-12-03 19:01:50|42691.1|42671.1|42683.6|42663.6|42691.1|42671.1|42681.1|42661.1|12
1638558120000|2021-12-03 19:02:00|42681.3|42661.3|42681.1|42661.1|42681.3|42661.3|42681.1|42661.1|0
1638558130000|2021-12-03 19:02:10|42683.5|42663.5|42686.1|42666.1|42686.1|42666.1|42683.5|42663.5|0
1638558150000|2021-12-03 19:02:30|42688.6|42668.6|42701.1|42681.1|42701.1|42681.1|42688.6|42668.6|5
1638558160000|2021-12-03 19:02:40|42698.6|42678.6|42701.1|42681.1|42701.1|42681.1|42696.3|42676.3|1
1638558170000|2021-12-03 19:02:50|42698.5|42678.5|42698.5|42678.5|42698.5|42678.5|42698.5|42678.5|0
1638558180000|2021-12-03 19:03:00|42696.1|42676.1|42691.1|42671.1|42696.1|42676.1|42688.6|42668.6|0
1638558190000|2021-12-03 19:03:10|42686.1|42666.1|42691.1|42671.1|42691.1|42671.1|42686.1|42666.1|2
1638558210000|2021-12-03 19:03:30|42688.6|42668.6|42688.6|42668.6|42688.6|42668.6|42688.6|42668.6|0
1638558220000|2021-12-03 19:03:40|42691|42671|42696|42676|42696|42676|42691|42671|2
1638558230000|2021-12-03 19:03:50|42696.1|42676.1|42701.1|42681.1|42701.1|42681.1|42696.1|42676.1|2
1638558240000|2021-12-03 19:04:00|42703.5|42683.5|42703.6|42683.6|42703.6|42683.6|42701.1|42681.1|0
1638558250000|2021-12-03 19:04:10|42706|42686|42728.6|42708.6|42728.6|42708.6|42706|42686|6
1638558260000|2021-12-03 19:04:20|42731|42711|42743.5|42723.5|42743.5|42723.5|42731|42711|8
1638558270000|2021-12-03 19:04:30|42741.1|42721.1|42741.1|42721.1|42743.6|42723.6|42741.1|42721.1|1
1638558280000|2021-12-03 19:04:40|42743.6|42723.6|42746.1|42726.1|42746.1|42726.1|42743.6|42723.6|2
1638558290000|2021-12-03 19:04:50|42748.6|42728.6|42746.1|42726.1|42748.6|42728.6|42746.1|42726.1|4
1638558300000|2021-12-03 19:05:00|42748.5|42728.5|42746.1|42726.1|42748.6|42728.6|42746.1|42726.1|3
1638558310000|2021-12-03 19:05:10|42743.8|42723.8|42741.1|42721.1|42743.8|42723.8|42741.1|42721.1|3
1638558320000|2021-12-03 19:05:20|42736.4|42716.4|42736.1|42716.1|42736.4|42716.4|42736.1|42716.1|1
1638558330000|2021-12-03 19:05:30|42738.5|42718.5|42741.1|42721.1|42743.6|42723.6|42738.5|42718.5|3
1638558340000|2021-12-03 19:05:40|42743.5|42723.5|42743.6|42723.6|42743.6|42723.6|42743.5|42723.5|1
1638558350000|2021-12-03 19:05:50|42746|42726|42746.1|42726.1|42746.1|42726.1|42746|42726|2
1638558360000|2021-12-03 19:06:00|42748.5|42728.5|42746.1|42726.1|42748.6|42728.6|42746.1|42726.1|1
1638558370000|2021-12-03 19:06:10|42743.8|42723.8|42741.1|42721.1|42743.8|42723.8|42741.1|42721.1|3
1638558380000|2021-12-03 19:06:20|42736.4|42716.4|42736.1|42716.1|42736.4|42716.4|42736.1|42716.1|0
1638558390000|2021-12-03 19:06:30|42738.5|42718.5|42736.1|42716.1|42738.5|42718.5|42736.1|42716.1|0
1638558400000|2021-12-03 19:06:40|42738.8|42718.8|42736.1|42716.1|42741.1|42721.1|42736.1|42716.1|0
1638558420000|2021-12-03 19:07:00|42733.5|42713.5|42731.1|42711.1|42733.5|42713.5|42731.1|42711.1|1
1638558430000|2021-12-03 19:07:10|42733.5|42713.5|42741.1|42721.1|42741.1|42721.1|42733.5|42713.5|3
1638558440000|2021-12-03 19:07:20|42738.8|42718.8|42738.6|42718.6|42741.1|42721.1|42738.6|42718.6|0
1638558460000|2021-12-03 19:07:40|42741|42721|42741.1|42721.1|42743.6|42723.6|42741|42721|3
1638558470000|2021-12-03 19:07:50|42743.5|42723.5|42741.1|42721.1|42743.6|42723.6|42741.1|42721.1|1
1638558480000|2021-12-03 19:08:00|42741.3|42721.3|42743.6|42723.6|42743.6|42723.6|42741.1|42721.1|1
1638558490000|2021-12-03 19:08:10|42741.3|42721.3|42741.1|42721.1|42741.3|42721.3|42741.1|42721.1|2
1638558500000|2021-12-03 19:08:20|42738.8|42718.8|42738.5|42718.5|42738.8|42718.8|42738.5|42718.5|2
1638558510000|2021-12-03 19:08:30|42736|42716|42718.8|42698.8|42736|42716|42718.8|42698.8|6
1638558520000|2021-12-03 19:08:40|42716.4|42696.4|42716.3|42696.3|42716.4|42696.4|42716.3|42696.3|2
1638558530000|2021-12-03 19:08:50|42713.8|42693.8|42716.1|42696.1|42718.6|42698.6|42713.8|42693.8|2
1638558540000|2021-12-03 19:09:00|42718.6|42698.6|42731.1|42711.1|42731.1|42711.1|42718.6|42698.6|3
1638558550000|2021-12-03 19:09:10|42733.5|42713.5|42733.5|42713.5|42733.5|42713.5|42733.5|42713.5|1
1638558560000|2021-12-03 19:09:20|42731.1|42711.1|42731.1|42711.1|42733.6|42713.6|42731.1|42711.1|5
1638558570000|2021-12-03 19:09:30|42728.6|42708.6|42726.1|42706.1|42728.6|42708.6|42726.1|42706.1|0
1638558580000|2021-12-03 19:09:40|42723.8|42703.8|42721.1|42701.1|42726|42706|42721.1|42701.1|1
1638558590000|2021-12-03 19:09:50|42723.5|42703.5|42721.3|42701.3|42723.6|42703.6|42721.3|42701.3|0
1638558600000|2021-12-03 19:10:00|42721.1|42701.1|42726.1|42706.1|42728.5|42708.5|42721.1|42701.1|1
1638558610000|2021-12-03 19:10:10|42728.5|42708.5|42731.1|42711.1|42731.1|42711.1|42726.1|42706.1|0
1638558620000|2021-12-03 19:10:20|42728.8|42708.8|42726|42706|42731.1|42711.1|42723.6|42703.6|0
1638558630000|2021-12-03 19:10:30|42726.1|42706.1|42721.1|42701.1|42726.1|42706.1|42721.1|42701.1|1
1638558640000|2021-12-03 19:10:40|42718.6|42698.6|42718.6|42698.6|42718.6|42698.6|42718.6|42698.6|1
1638558650000|2021-12-03 19:10:50|42716.1|42696.1|42721.1|42701.1|42721.1|42701.1|42716.1|42696.1|2
1638558660000|2021-12-03 19:11:00|42716.4|42696.4|42716.1|42696.1|42721.1|42701.1|42716.1|42696.1|0
1638558680000|2021-12-03 19:11:20|42718.5|42698.5|42718.6|42698.6|42718.6|42698.6|42718.5|42698.5|0
1638558690000|2021-12-03 19:11:30|42721|42701|42721.1|42701.1|42721.1|42701.1|42721|42701|1
1638558700000|2021-12-03 19:11:40|42718.6|42698.6|42716.1|42696.1|42718.6|42698.6|42716.1|42696.1|0
1638558710000|2021-12-03 19:11:50|42721.1|42701.1|42721.1|42701.1|42721.1|42701.1|42721.1|42701.1|1
1638558740000|2021-12-03 19:12:20|42723.6|42703.6|42721.1|42701.1|42723.6|42703.6|42721.1|42701.1|0
1638558750000|2021-12-03 19:12:30|42723.5|42703.5|42726.1|42706.1|42726.1|42706.1|42723.5|42703.5|0
1638558760000|2021-12-03 19:12:40|42723.8|42703.8|42723.6|42703.6|42723.8|42703.8|42721.3|42701.3|0
1638558770000|2021-12-03 19:12:50|42721.1|42701.1|42728.5|42708.5|42728.5|42708.5|42721.1|42701.1|0
1638558780000|2021-12-03 19:13:00|42728.6|42708.6|42728.5|42708.5|42728.6|42708.6|42721.1|42701.1|1
1638558790000|2021-12-03 19:13:10|42728.6|42708.6|42728.6|42708.6|42728.6|42708.6|42728.6|42708.6|0
1638558800000|2021-12-03 19:13:20|42731.1|42711.1|42731.1|42711.1|42731.1|42711.1|42728.6|42708.6|1
1638558810000|2021-12-03 19:13:30|42728.6|42708.6|42726.1|42706.1|42728.6|42708.6|42726.1|42706.1|0
1638558820000|2021-12-03 19:13:40|42728.5|42708.5|42728.6|42708.6|42731.1|42711.1|42726.1|42706.1|1
1638558830000|2021-12-03 19:13:50|||||||||2
1638558840000|2021-12-03 19:14:00|42731.1|42711.1|42733.6|42713.6|42733.6|42713.6|42731.1|42711.1|2
1638558850000|2021-12-03 19:14:10|42736|42716|42733.6|42713.6|42736|42716|42733.6|42713.6|1
1638558860000|2021-12-03 19:14:20|42736.1|42716.1|42733.8|42713.8|42736.1|42716.1|42733.8|42713.8|0
1638558870000|2021-12-03 19:14:30|42733.6|42713.6|42733.6|42713.6|42733.6|42713.6|42733.6|42713.6|0
1638558880000|2021-12-03 19:14:40|42736|42716|42736.1|42716.1|42736.1|42716.1|42736|42716|0
1638558890000|2021-12-03 19:14:50|42736|42716|42736.1|42716.1|42736.1|42716.1|42736|42716|0
1638558900000|2021-12-03 19:15:00|42733.6|42713.6|42726.1|42706.1|42733.6|42713.6|42726.1|42706.1|2
1638558910000|2021-12-03 19:15:10|42723.6|42703.6|42715.9|42695.9|42723.6|42703.6|42709|42689|8
1638558920000|2021-12-03 19:15:20|42716|42696|42718.6|42698.6|42718.6|42698.6|42713.6|42693.6|1
1638558930000|2021-12-03 19:15:30|42716.1|42696.1|42721|42701|42721|42701|42716.1|42696.1|0
1638558940000|2021-12-03 19:15:40|42721.1|42701.1|42716.3|42696.3|42721.1|42701.1|42716.3|42696.3|2
1638558950000|2021-12-03 19:15:50|42721.1|42701.1|42716.1|42696.1|42721.1|42701.1|42716.1|42696.1|0
1638558970000|2021-12-03 19:16:10|42713.6|42693.6|42711.1|42691.1|42713.6|42693.6|42708.6|42688.6|4
1638558980000|2021-12-03 19:16:20|42713.5|42693.5|42711.1|42691.1|42713.6|42693.6|42711.1|42691.1|0
1638558990000|2021-12-03 19:16:30|42708.8|42688.8|42706.1|42686.1|42708.8|42688.8|42703.6|42683.6|0
1638559000000|2021-12-03 19:16:40|42701.3|42681.3|42706.1|42686.1|42706.1|42686.1|42701.1|42681.1|0
1638559010000|2021-12-03 19:16:50|42708.6|42688.6|42713.5|42693.5|42713.5|42693.5|42708.6|42688.6|1
1638559020000|2021-12-03 19:17:00|42715.9|42695.9|42711.1|42691.1|42716|42696|42711.1|42691.1|0
1638559030000|2021-12-03 19:17:10|42713.6|42693.6|42716.1|42696.1|42716.1|42696.1|42713.6|42693.6|0
1638559040000|2021-12-03 19:17:20|42716.3|42696.3|42716|42696|42716.3|42696.3|42716|42696|0
1638559050000|2021-12-03 19:17:30|42716.1|42696.1|42721.3|42701.3|42723.5|42703.5|42716.1|42696.1|0
1638559060000|2021-12-03 19:17:40|42723.6|42703.6|42728.5|42708.5|42728.5|42708.5|42723.6|42703.6|0
1638559070000|2021-12-03 19:17:50|42726.1|42706.1|42718.8|42698.8|42726.1|42706.1|42718.8|42698.8|1
1638559090000|2021-12-03 19:18:10|42716.1|42696.1|42713.6|42693.6|42716.1|42696.1|42713.6|42693.6|0
1638559110000|2021-12-03 19:18:30|42711.3|42691.3|42706|42686|42711.3|42691.3|42701.1|42681.1|1
1638559120000|2021-12-03 19:18:40|42706.1|42686.1|42706|42686|42706.1|42686.1|42706|42686|0
1638559130000|2021-12-03 19:18:50|42703.8|42683.8|42706.1|42686.1|42706.1|42686.1|42701.3|42681.3|0
1638559140000|2021-12-03 19:19:00|42706|42686|42706.1|42686.1|42706.1|42686.1|42703.6|42683.6|0
1638559150000|2021-12-03 19:19:10|42708.5|42688.5|42706.1|42686.1|42708.5|42688.5|42706.1|42686.1|1
1638559160000|2021-12-03 19:19:20|||||||||2
1638559180000|2021-12-03 19:19:40|42708.5|42688.5|42703.6|42683.6|42708.5|42688.5|42703.6|42683.6|3
1638559190000|2021-12-03 19:19:50|42701.1|42681.1|42698.8|42678.8|42701.1|42681.1|42698.8|42678.8|1
1638559200000|2021-12-03 19:20:00|42701.1|42681.1|42696.1|42676.1|42701.1|42681.1|42696.1|42676.1|2
1638559210000|2021-12-03 19:20:10|42696|42676|42688.8|42668.8|42696|42676|42688.8|42668.8|2
1638559220000|2021-12-03 19:20:20|42691.1|42671.1|42688.8|42668.8|42691.1|42671.1|42688.8|42668.8|0
1638559240000|2021-12-03 19:20:40|42686.1|42666.1|42683.6|42663.6|42686.1|42666.1|42681.3|42661.3|2
1638559250000|2021-12-03 19:20:50|42681.1|42661.1|42681.1|42661.1|42683.6|42663.6|42681.1|42661.1|1
1638559260000|2021-12-03 19:21:00|42683.5|42663.5|42685.9|42665.9|42686.1|42666.1|42681.1|42661.1|4
1638559270000|2021-12-03 19:21:10|42686|42666|42681.1|42661.1|42686|42666|42681.1|42661.1|4
1638559280000|2021-12-03 19:21:20|42678.8|42658.8|42678.6|42658.6|42678.8|42658.8|42678.6|42658.6|2
1638559290000|2021-12-03 19:21:30|42676.1|42656.1|42671.1|42651.1|42676.1|42656.1|42671.1|42651.1|1
1638559300000|2021-12-03 19:21:40|42676.1|42656.1|42676.1|42656.1|42676.1|42656.1|42671.1|42651.1|2
1638559310000|2021-12-03 19:21:50|42678.5|42658.5|42678.6|42658.6|42681|42661|42678.5|42658.5|1
1638559320000|2021-12-03 19:22:00|42681|42661|42691.3|42671.3|42693.2|42673.2|42681|42661|3
1638559330000|2021-12-03 19:22:10|42693.5|42673.5|42691.1|42671.1|42696.1|42676.1|42691.1|42671.1|0
1638559340000|2021-12-03 19:22:20|42696.1|42676.1|42691.3|42671.3|42696.1|42676.1|42688.8|42668.8|2
1638559350000|2021-12-03 19:22:30|42691.1|42671.1|42693.6|42673.6|42693.6|42673.6|42691.1|42671.1|0
1638559360000|2021-12-03 19:22:40|42696.1|42676.1|42693.8|42673.8|42696.1|42676.1|42693.8|42673.8|0
1638559370000|2021-12-03 19:22:50|42696|42676|42706.1|42686.1|42706.1|42686.1|42696|42676|2
1638559380000|2021-12-03 19:23:00|42711|42691|42708.6|42688.6|42713.5|42693.5|42708.6|42688.6|5
1638559390000|2021-12-03 19:23:10|42706.3|42686.3|42701.1|42681.1|42706.3|42686.3|42701.1|42681.1|0
1638559400000|2021-12-03 19:23:20|42698.5|42678.5|42696.1|42676.1|42698.5|42678.5|42696.1|42676.1|2
1638559410000|2021-12-03 19:23:30|42698.5|42678.5|42703.6|42683.6|42703.6|42683.6|42698.5|42678.5|1
1638559420000|2021-12-03 19:23:40|42706.1|42686.1|42711.1|42691.1|42711.1|42691.1|42706.1|42686.1|4
1638559430000|2021-12-03 19:23:50|42713.5|42693.5|42721.1|42701.1|42721.1|42701.1|42713.5|42693.5|5
1638559440000|2021-12-03 19:24:00|42718.6|42698.6|42721.1|42701.1|42723.6|42703.6|42718.6|42698.6|5
1638559450000|2021-12-03 19:24:10|42723.6|42703.6|42723.6|42703.6|42723.6|42703.6|42723.6|42703.6|0
1638559460000|2021-12-03 19:24:20|42726.1|42706.1|42736.1|42716.1|42736.1|42716.1|42726.1|42706.1|9
1638559470000|2021-12-03 19:24:30|42738.6|42718.6|42748.5|42728.5|42748.5|42728.5|42738.6|42718.6|5
1638559480000|2021-12-03 19:24:40|42748.6|42728.6|42753.6|42733.6|42753.6|42733.6|42748.6|42728.6|2
1638559490000|2021-12-03 19:24:50|42756.1|42736.1|42763.6|42743.6|42763.6|42743.6|42756.1|42736.1|4
1638559500000|2021-12-03 19:25:00|42761.1|42741.1|42761.1|42741.1|42761.1|42741.1|42761.1|42741.1|4
1638559510000|2021-12-03 19:25:10|42758.6|42738.6|42748.6|42728.6|42758.6|42738.6|42748.6|42728.6|1
1638559520000|2021-12-03 19:25:20|42751|42731|42751.1|42731.1|42751.1|42731.1|42751|42731|0
1638559530000|2021-12-03 19:25:30|42753.5|42733.5|42756.1|42736.1|42756.1|42736.1|42753.5|42733.5|0
1638559540000|2021-12-03 19:25:40|42751.1|42731.1|42746|42726|42751.1|42731.1|42746|42726|2
1638559560000|2021-12-03 19:26:00|42743.5|42723.5|42741|42721|42743.5|42723.5|42741|42721|1
1638559570000|2021-12-03 19:26:10|42741.1|42721.1|42736.1|42716.1|42741.1|42721.1|42736.1|42716.1|2
1638559580000|2021-12-03 19:26:20|42736|42716|42736.1|42716.1|42736.1|42716.1|42736|42716|2
1638559600000|2021-12-03 19:26:40|42738.6|42718.6|42738.6|42718.6|42743.5|42723.5|42738.6|42718.6|1
1638559620000|2021-12-03 19:27:00|42733.6|42713.6|42726.1|42706.1|42733.6|42713.6|42723.8|42703.8|7
1638559630000|2021-12-03 19:27:10|42723.5|42703.5|42726.1|42706.1|42726.1|42706.1|42723.5|42703.5|1
1638559640000|2021-12-03 19:27:20|42726.4|42706.4|42731.1|42711.1|42731.1|42711.1|42726.4|42706.4|6
1638559650000|2021-12-03 19:27:30|42733.5|42713.5|42736.1|42716.1|42736.1|42716.1|42731.3|42711.3|0
1638559660000|2021-12-03 19:27:40|42736|42716|42731.1|42711.1|42736|42716|42731.1|42711.1|4
1638559670000|2021-12-03 19:27:50|42731|42711|42731|42711|42731|42711|42731|42711|1
1638559680000|2021-12-03 19:28:00|42731.1|42711.1|42743.5|42723.5|42743.5|42723.5|42731.1|42711.1|7
1638559690000|2021-12-03 19:28:10|42743.6|42723.6|42743.6|42723.6|42743.6|42723.6|42741.1|42721.1|0
1638559700000|2021-12-03 19:28:20|42746.1|42726.1|42741.1|42721.1|42746.1|42726.1|42741.1|42721.1|1
1638559730000|2021-12-03 19:28:50|42743.5|42723.5|42746.1|42726.1|42746.1|42726.1|42743.5|42723.5|0
1638559740000|2021-12-03 19:29:00|42748.6|42728.6|42748.6|42728.6|42748.6|42728.6|42748.6|42728.6|0
1638559750000|2021-12-03 19:29:10|42746.1|42726.1|42746.1|42726.1|42746.1|42726.1|42746.1|42726.1|1
1638559760000|2021-12-03 19:29:20|42743.6|42723.6|42743.6|42723.6|42743.6|42723.6|42743.6|42723.6|2
1638559770000|2021-12-03 19:29:30|42741.1|42721.1|42746.1|42726.1|42746.1|42726.1|42741.1|42721.1|1
1638559780000|2021-12-03 19:29:40|42746.3|42726.3|42746.1|42726.1|42746.3|42726.3|42746.1|42726.1|1
1638559790000|2021-12-03 19:29:50|42743.8|42723.8|42743.6|42723.6|42743.8|42723.8|42743.6|42723.6|0
1638559800000|2021-12-03 19:30:00|42746.1|42726.1|42758.6|42738.6|42758.6|42738.6|42746.1|42726.1|8
1638559810000|2021-12-03 19:30:10|42758.8|42738.8|42756.1|42736.1|42758.8|42738.8|42756.1|42736.1|0
1638559820000|2021-12-03 19:30:20|42753.5|42733.5|42751.1|42731.1|42753.5|42733.5|42746.1|42726.1|1
1638559830000|2021-12-03 19:30:30|42748.8|42728.8|42753.6|42733.6|42753.6|42733.6|42746.1|42726.1|3
1638559840000|2021-12-03 19:30:40|42751.3|42731.3|42748.5|42728.5|42753.6|42733.6|42748.5|42728.5|1
1638559850000|2021-12-03 19:30:50|42746.1|42726.1|42743.5|42723.5|42746.1|42726.1|42741.1|42721.1|1
1638559860000|2021-12-03 19:31:00|42743.6|42723.6|42748.5|42728.5|42748.5|42728.5|42743.6|42723.6|2
1638559870000|2021-12-03 19:31:10|42746.3|42726.3|42736.1|42716.1|42746.3|42726.3|42736.1|42716.1|5
1638559880000|2021-12-03 19:31:20|42733.6|42713.6|42731.1|42711.1|42733.6|42713.6|42731.1|42711.1|1
1638559890000|2021-12-03 19:31:30|||||||||1
1638559900000|2021-12-03 19:31:40|42731|42711|42733.5|42713.5|42733.5|42713.5|42728.6|42708.6|0
1638559910000|2021-12-03 19:31:50|42733.6|42713.6|42738.5|42718.5|42738.5|42718.5|42733.6|42713.6|2
1638559920000|2021-12-03 19:32:00|42740.9|42720.9|42743.6|42723.6|42743.6|42723.6|42738.6|42718.6|1
1638559930000|2021-12-03 19:32:10|42746|42726|42743.6|42723.6|42746.1|42726.1|42743.6|42723.6|1
1638559940000|2021-12-03 19:32:20|42746.1|42726.1|42746.1|42726.1|42746.1|42726.1|42746.1|42726.1|3
1638559980000|2021-12-03 19:33:00|42748.6|42728.6|42746.1|42726.1|42748.6|42728.6|42746.1|42726.1|4
1638559990000|2021-12-03 19:33:10|||||||||1
1638560000000|2021-12-03 19:33:20|42748.5|42728.5|42743.6|42723.6|42748.6|42728.6|42743.6|42723.6|0
1638560020000|2021-12-03 19:33:40|42741.1|42721.1|42741.1|42721.1|42741.1|42721.1|42741.1|42721.1|3
1638560030000|2021-12-03 19:33:50|42743.6|42723.6|42743.6|42723.6|42743.6|42723.6|42743.6|42723.6|0
1638560040000|2021-12-03 19:34:00|42741.1|42721.1|42741.1|42721.1|42743.6|42723.6|42741.1|42721.1|1
1638560050000|2021-12-03 19:34:10|42738.8|42718.8|42736.1|42716.1|42738.8|42718.8|42736.1|42716.1|0
1638560070000|2021-12-03 19:34:30|42738.6|42718.6|42738.6|42718.6|42738.6|42718.6|42738.6|42718.6|0
1638560080000|2021-12-03 19:34:40|42741|42721|42741.1|42721.1|42741.1|42721.1|42741|42721|0
1638560100000|2021-12-03 19:35:00|42746|42726|42736.1|42716.1|42746.1|42726.1|42736.1|42716.1|5
1638560110000|2021-12-03 19:35:10|42738.5|42718.5|42738.6|42718.6|42741.1|42721.1|42738.5|42718.5|0
1638560120000|2021-12-03 19:35:20|42741|42721|42741.1|42721.1|42741.1|42721.1|42738.6|42718.6|0
1638560130000|2021-12-03 19:35:30|42741|42721|42728.6|42708.6|42741|42721|42728.6|42708.6|1
1638560140000|2021-12-03 19:35:40|42726.3|42706.3|42723.6|42703.6|42726.3|42706.3|42723.6|42703.6|0
1638560150000|2021-12-03 19:35:50|42726|42706|42721.1|42701.1|42726|42706|42721.1|42701.1|1
1638560160000|2021-12-03 19:36:00|42723.5|42703.5|42721.1|42701.1|42723.5|42703.5|42721.1|42701.1|0
1638560170000|2021-12-03 19:36:10|42723.5|42703.5|42723.8|42703.8|42723.8|42703.8|42723.5|42703.5|0
1638560180000|2021-12-03 19:36:20|42721.3|42701.3|42721.1|42701.1|42721.3|42701.3|42721.1|42701.1|0
1638560190000|2021-12-03 19:36:30|42723.5|42703.5|42731.1|42711.1|42731.1|42711.1|42723.5|42703.5|1
1638560200000|2021-12-03 19:36:40|42733.5|42713.5|42733.6|42713.6|42736.1|42716.1|42733.5|42713.5|0
1638560210000|2021-12-03 19:36:50|42731.1|42711.1|42728.6|42708.6|42731.1|42711.1|42728.6|42708.6|1
1638560230000|2021-12-03 19:37:10|42726.3|42706.3|42731.1|42711.1|42731.1|42711.1|42726.3|42706.3|0
1638560240000|2021-12-03 19:37:20|42733.6|42713.6|42736.1|42716.1|42736.1|42716.1|42733.6|42713.6|2
1638560250000|2021-12-03 19:37:30|42738.6|42718.6|42736.1|42716.1|42738.6|42718.6|42736.1|42716.1|1
1638560260000|2021-12-03 19:37:40|42733.8|42713.8|42731.1|42711.1|42733.8|42713.8|42731.1|42711.1|1
1638560270000|2021-12-03 19:37:50|||||||||1
1638560290000|2021-12-03 19:38:10|42726.1|42706.1|42721.1|42701.1|42726.1|42706.1|42721.1|42701.1|0
1638560310000|2021-12-03 19:38:30|42718.8|42698.8|42718.6|42698.6|42718.8|42698.8|42718.6|42698.6|0
1638560320000|2021-12-03 19:38:40|42721|42701|42718.8|42698.8|42721.1|42701.1|42718.6|42698.6|0
1638560330000|2021-12-03 19:38:50|42718.6|42698.6|42716.1|42696.1|42721.1|42701.1|42716.1|42696.1|0
1638560340000|2021-12-03 19:39:00|42720.9|42700.9|42721.1|42701.1|42721.1|42701.1|42716.1|42696.1|2
1638560350000|2021-12-03 19:39:10|42723.5|42703.5|42726|42706|42726|42706|42723.5|42703.5|1
1638560360000|2021-12-03 19:39:20|42723.5|42703.5|42708.6|42688.6|42723.5|42703.5|42708.6|42688.6|2
1638560370000|2021-12-03 19:39:30|42711.1|42691.1|42711.1|42691.1|42711.1|42691.1|42711.1|42691.1|2
1638560380000|2021-12-03 19:39:40|42713.6|42693.6|42713.6|42693.6|42713.6|42693.6|42713.6|42693.6|0
1638560390000|2021-12-03 19:39:50|42716|42696|42716.1|42696.1|42716.1|42696.1|42716|42696|0
1638560400000|2021-12-03 19:40:00|42713.6|42693.6|42721.1|42701.1|42721.1|42701.1|42713.6|42693.6|1
1638560410000|2021-12-03 19:40:10|42711.3|42691.3|42711.3|42691.3|42711.3|42691.3|42711.3|42691.3|3
1638560420000|2021-12-03 19:40:20|42711.1|42691.1|42713.6|42693.6|42716|42696|42711.1|42691.1|2
1638560430000|2021-12-03 19:40:30|42711|42691|42711|42691|42711|42691|42711|42691|9
1638560440000|2021-12-03 19:40:40|42710.9|42690.9|42703.6|42683.6|42710.9|42690.9|42703.6|42683.6|6
1638560450000|2021-12-03 19:40:50|42706.1|42686.1|42701.1|42681.1|42706.1|42686.1|42701.1|42681.1|0
1638560470000|2021-12-03 19:41:10|42706|42686|42706.1|42686.1|42706.1|42686.1|42706|42686|0
1638560480000|2021-12-03 19:41:20|||||||||1
1638560490000|2021-12-03 19:41:30|42703.6|42683.6|42701.1|42681.1|42706.1|42686.1|42701.1|42681.1|0
1638560500000|2021-12-03 19:41:40|42698.6|42678.6|42698.6|42678.6|42698.6|42678.6|42696.3|42676.3|3
1638560510000|2021-12-03 19:41:50|42696.3|42676.3|42693.6|42673.6|42698.6|42678.6|42693.6|42673.6|1
1638560520000|2021-12-03 19:42:00|42696.1|42676.1|42703.5|42683.5|42703.5|42683.5|42693.8|42673.8|6
1638560530000|2021-12-03 19:42:10|42701.1|42681.1|42701.1|42681.1|42701.1|42681.1|42701.1|42681.1|1
1638560540000|2021-12-03 19:42:20|42703.5|42683.5|42703.6|42683.6|42703.6|42683.6|42703.5|42683.5|5
1638560550000|2021-12-03 19:42:30|42706|42686|42706.1|42686.1|42706.1|42686.1|42706|42686|1
1638560560000|2021-12-03 19:42:40|42703.8|42683.8|42703.6|42683.6|42703.8|42683.8|42701.1|42681.1|1
1638560570000|2021-12-03 19:42:50|42701.3|42681.3|42706.1|42686.1|42706.1|42686.1|42701.1|42681.1|1
1638560580000|2021-12-03 19:43:00|42708.5|42688.5|42723.6|42703.6|42726|42706|42708.5|42688.5|4
1638560590000|2021-12-03 19:43:10|42721.3|42701.3|42721.1|42701.1|42721.3|42701.3|42721.1|42701.1|2
1638560600000|2021-12-03 19:43:20|42723.6|42703.6|42723.6|42703.6|42723.6|42703.6|42723.6|42703.6|0
1638560610000|2021-12-03 19:43:30|42721.3|42701.3|42721.1|42701.1|42726.1|42706.1|42721.1|42701.1|0
1638560620000|2021-12-03 19:43:40|42721.3|42701.3|42726.1|42706.1|42726.1|42706.1|42721.1|42701.1|1
1638560630000|2021-12-03 19:43:50|42728.5|42708.5|42726.1|42706.1|42728.5|42708.5|42726.1|42706.1|0
1638560640000|2021-12-03 19:44:00|42723.8|42703.8|42723.6|42703.6|42723.8|42703.8|42721.1|42701.1|2
1638560650000|2021-12-03 19:44:10|42726|42706|42723.8|42703.8|42726.1|42706.1|42723.6|42703.6|2
1638560660000|2021-12-03 19:44:20|42721.1|42701.1|42721.1|42701.1|42721.1|42701.1|42721.1|42701.1|0
1638560670000|2021-12-03 19:44:30|42718.8|42698.8|42721.1|42701.1|42721.1|42701.1|42716.1|42696.1|1
1638560690000|2021-12-03 19:44:50|42718.8|42698.8|42721|42701|42721|42701|42718.6|42698.6|0
1638560700000|2021-12-03 19:45:00|42721.1|42701.1|42721.1|42701.1|42726.1|42706.1|42721.1|42701.1|2
1638560710000|2021-12-03 19:45:10|42718.6|42698.6|42718.6|42698.6|42721.1|42701.1|42716.1|42696.1|0
1638560720000|2021-12-03 19:45:20|42721.1|42701.1|42716.1|42696.1|42721.1|42701.1|42716.1|42696.1|0
1638560730000|2021-12-03 19:45:30|42718.6|42698.6|42716.1|42696.1|42718.6|42698.6|42716.1|42696.1|0
1638560740000|2021-12-03 19:45:40|42718.5|42698.5|42721.1|42701.1|42721.1|42701.1|42718.5|42698.5|0
1638560750000|2021-12-03 19:45:50|42718.8|42698.8|42716.1|42696.1|42718.8|42698.8|42716.1|42696.1|0
1638560760000|2021-12-03 19:46:00|42718.5|42698.5|42716.1|42696.1|42718.6|42698.6|42716.1|42696.1|0
1638560770000|2021-12-03 19:46:10|42718.8|42698.8|42721.1|42701.1|42721.1|42701.1|42718.8|42698.8|1
1638560780000|2021-12-03 19:46:20|42723.6|42703.6|42726.1|42706.1|42728.6|42708.6|42723.6|42703.6|1
1638560820000|2021-12-03 19:47:00|42721.4|42701.4|42718.9|42698.9|42721.4|42701.4|42718.9|42698.9|2
1638560840000|2021-12-03 19:47:20|42721.3|42701.3|42721.1|42701.1|42721.3|42701.3|42721.1|42701.1|1
1638560860000|2021-12-03 19:47:40|42718.8|42698.8|42725.8|42705.8|42725.8|42705.8|42718.6|42698.6|0
1638560870000|2021-12-03 19:47:50|42726.1|42706.1|42726.1|42706.1|42726.1|42706.1|42726.1|42706.1|0
1638560880000|2021-12-03 19:48:00|42728.6|42708.6|42728.6|42708.6|42728.6|42708.6|42728.6|42708.6|1
1638560890000|2021-12-03 19:48:10|42726.1|42706.1|42718.6|42698.6|42726.1|42706.1|42718.6|42698.6|3
1638560900000|2021-12-03 19:48:20|42721.1|42701.1|42726.1|42706.1|42726.1|42706.1|42721.1|42701.1|3
1638560910000|2021-12-03 19:48:30|42728.5|42708.5|42728.6|42708.6|42728.6|42708.6|42728.5|42708.5|1
1638560920000|2021-12-03 19:48:40|42731.1|42711.1|42731.1|42711.1|42731.1|42711.1|42731|42711|3
1638560930000|2021-12-03 19:48:50|42728.8|42708.8|42728.6|42708.6|42731.1|42711.1|42728.6|42708.6|2
1638560950000|2021-12-03 19:49:10|42726.2|42706.2|42718.7|42698.7|42726.2|42706.2|42718.7|42698.7|0
1638560970000|2021-12-03 19:49:30|42716.2|42696.2|42713.6|42693.6|42718.6|42698.6|42713.6|42693.6|1
1638560980000|2021-12-03 19:49:40|42711.2|42691.2|42706.1|42686.1|42711.2|42691.2|42706.1|42686.1|1
1638560990000|2021-12-03 19:49:50|42703.7|42683.7|42706.1|42686.1|42706.1|42686.1|42703.6|42683.6|5
1638561000000|2021-12-03 19:50:00|42708.5|42688.5|42711.1|42691.1|42711.1|42691.1|42708.5|42688.5|0
1638561020000|2021-12-03 19:50:20|42708.6|42688.6|42706.1|42686.1|42708.6|42688.6|42706.1|42686.1|0
1638561030000|2021-12-03 19:50:30|42703.7|42683.7|42701.1|42681.1|42703.7|42683.7|42701.1|42681.1|0
1638561060000|2021-12-03 19:51:00|42706|42686|42703.6|42683.6|42708.5|42688.5|42701.2|42681.2|0
1638561070000|2021-12-03 19:51:10|42701.1|42681.1|42701.1|42681.1|42703.6|42683.6|42701.1|42681.1|2
1638561080000|2021-12-03 19:51:20|||||||||1
1638561090000|2021-12-03 19:51:30|||||||||1
1638561100000|2021-12-03 19:51:40|||||||||4
1638561110000|2021-12-03 19:51:50|42703.6|42683.6|42711.1|42691.1|42711.1|42691.1|42701.1|42681.1|2
1638561130000|2021-12-03 19:52:10|||||||||1
1638561140000|2021-12-03 19:52:20|||||||||2
1638561150000|2021-12-03 19:52:30|42708.6|42688.6|42708.6|42688.6|42711.1|42691.1|42708.6|42688.6|0
1638561160000|2021-12-03 19:52:40|42706.2|42686.2|42706.2|42686.2|42706.2|42686.2|42706.2|42686.2|2
1638561170000|2021-12-03 19:52:50|42706.1|42686.1|42706.1|42686.1|42706.1|42686.1|42703.6|42683.6|0
1638561180000|2021-12-03 19:53:00|42711.1|42691.1|42708.6|42688.6|42711.1|42691.1|42708.5|42688.5|1
1638561190000|2021-12-03 19:53:10|42706.2|42686.2|42706.1|42686.1|42708.6|42688.6|42706.1|42686.1|0
1638561200000|2021-12-03 19:53:20|42708.5|42688.5|42703.6|42683.6|42708.6|42688.6|42703.6|42683.6|0
1638561220000|2021-12-03 19:53:40|42703.5|42683.5|42698.6|42678.6|42703.5|42683.5|42698.6|42678.6|3
1638561240000|2021-12-03 19:54:00|42696.2|42676.2|42696.2|42676.2|42696.2|42676.2|42696.2|42676.2|4
1638561250000|2021-12-03 19:54:10|42696.1|42676.1|42696.1|42676.1|42696.1|42676.1|42696.1|42676.1|2
1638561260000|2021-12-03 19:54:20|42691.1|42671.1|42683.7|42663.7|42691.1|42671.1|42683.7|42663.7|9
1638561270000|2021-12-03 19:54:30|42681.4|42661.4|42686.1|42666.1|42686.1|42666.1|42681.2|42661.2|3
1638561290000|2021-12-03 19:54:50|42688.6|42668.6|42688.6|42668.6|42688.6|42668.6|42688.6|42668.6|2
1638561300000|2021-12-03 19:55:00|42691.1|42671.1|42693.6|42673.6|42693.6|42673.6|42691.1|42671.1|2
1638561310000|2021-12-03 19:55:10|42691.2|42671.2|42691.1|42671.1|42691.2|42671.2|42691.1|42671.1|1
1638561320000|2021-12-03 19:55:20|42696.1|42676.1|42696.1|42676.1|42696.1|42676.1|42696.1|42676.1|1
1638561330000|2021-12-03 19:55:30|42693.7|42673.7|42691.1|42671.1|42696.1|42676.1|42691.1|42671.1|2
1638561340000|2021-12-03 19:55:40|42696.1|42676.1|42706|42686|42708.5|42688.5|42696.1|42676.1|5
1638561350000|2021-12-03 19:55:50|42708.5|42688.5|42708.5|42688.5|42708.5|42688.5|42706.1|42686.1|0
1638561360000|2021-12-03 19:56:00|42706|42686|42706.1|42686.1|42711.1|42691.1|42706|42686|5
1638561370000|2021-12-03 19:56:10|42708.5|42688.5|42716.1|42696.1|42716.1|42696.1|42708.5|42688.5|4
1638561380000|2021-12-03 19:56:20|42718.5|42698.5|42721.1|42701.1|42721.1|42701.1|42718.5|42698.5|0
1638561390000|2021-12-03 19:56:30|42718.6|42698.6|42721.1|42701.1|42721.1|42701.1|42716.1|42696.1|0
1638561400000|2021-12-03 19:56:40|42718.6|42698.6|42721.1|42701.1|42721.1|42701.1|42718.6|42698.6|1
1638561410000|2021-12-03 19:56:50|42718.7|42698.7|42718.6|42698.6|42718.7|42698.7|42718.6|42698.6|0
1638561420000|2021-12-03 19:57:00|42718.5|42698.5|42721.1|42701.1|42721.1|42701.1|42716.1|42696.1|0
1638561430000|2021-12-03 19:57:10|42723.5|42703.5|42723.6|42703.6|42723.6|42703.6|42723.5|42703.5|2
1638561440000|2021-12-03 19:57:20|42726.1|42706.1|42726.1|42706.1|42726.1|42706.1|42723.6|42703.6|5
1638561450000|2021-12-03 19:57:30|42731.1|42711.1|42733.5|42713.5|42733.5|42713.5|42731.1|42711.1|2
1638561460000|2021-12-03 19:57:40|42731.2|42711.2|42733.7|42713.7|42733.7|42713.7|42731.2|42711.2|0
1638561470000|2021-12-03 19:57:50|42733.5|42713.5|42731.1|42711.1|42736.1|42716.1|42731.1|42711.1|0
1638561480000|2021-12-03 19:58:00|42733.5|42713.5|42726.2|42706.2|42733.5|42713.5|42726.2|42706.2|2
1638561490000|2021-12-03 19:58:10|42726|42706|42721.1|42701.1|42726|42706|42718.6|42698.6|4
1638561510000|2021-12-03 19:58:30|42723.5|42703.5|42723.6|42703.6|42723.6|42703.6|42723.5|42703.5|2
1638561520000|2021-12-03 19:58:40|42726.1|42706.1|42726.1|42706.1|42726.1|42706.1|42726.1|42706.1|2
1638561530000|2021-12-03 19:58:50|42728.5|42708.5|42726.1|42706.1|42728.6|42708.6|42726.1|42706.1|0
1638561540000|2021-12-03 19:59:00|42728.5|42708.5|42718.6|42698.6|42728.6|42708.6|42718.6|42698.6|5
1638561550000|2021-12-03 19:59:10|42716.1|42696.1|42716.1|42696.1|42716.1|42696.1|42716.1|42696.1|0
1638561560000|2021-12-03 19:59:20|42713.7|42693.7|42713.6|42693.6|42713.7|42693.7|42711.2|42691.2|2
1638561570000|2021-12-03 19:59:30|42713.7|42693.7|42716.1|42696.1|42716.1|42696.1|42713.7|42693.7|0
1638561580000|2021-12-03 19:59:40|42713.6|42693.6|42713.6|42693.6|42713.6|42693.6|42713.6|42693.6|1
1638561590000|2021-12-03 19:59:50|42711.1|42691.1|42708.6|42688.6|42716.1|42696.1|42708.6|42688.6|3
1638561600000|2021-12-03 20:00:00|42711|42691|42708.6|42688.6|42711.1|42691.1|42706.1|42686.1|4
1638561610000|2021-12-03 20:00:10|42706.1|42686.1|42698.6|42678.6|42706.1|42686.1|42698.6|42678.6|6
1638561620000|2021-12-03 20:00:20|42696.1|42676.1|42691.1|42671.1|42696.1|42676.1|42691.1|42671.1|4
1638561630000|2021-12-03 20:00:30|||||||||4
1638561640000|2021-12-03 20:00:40|||||||||3
1638561650000|2021-12-03 20:00:50|42686.1|42666.1|42686.1|42666.1|42686.1|42666.1|42686.1|42666.1|2
1638561660000|2021-12-03 20:01:00|42683.7|42663.7|42688.6|42668.6|42688.6|42668.6|42683.6|42663.6|9
1638561670000|2021-12-03 20:01:10|42686.2|42666.2|42686.1|42666.1|42688.6|42668.6|42686.1|42666.1|0
1638561680000|2021-12-03 20:01:20|42688.5|42668.5|42688.6|42668.6|42688.6|42668.6|42688.5|42668.5|1
1638561690000|2021-12-03 20:01:30|42691.1|42671.1|42691.1|42671.1|42691.1|42671.1|42691.1|42671.1|0
1638561710000|2021-12-03 20:01:50|42688.7|42668.7|42688.7|42668.7|42688.7|42668.7|42688.7|42668.7|1
1638561720000|2021-12-03 20:02:00|42688.6|42668.6|42691.1|42671.1|42691.1|42671.1|42688.6|42668.6|2
1638561730000|2021-12-03 20:02:10|42691.2|42671.2|42691.4|42671.4|42691.4|42671.4|42691.2|42671.2|0
1638561740000|2021-12-03 20:02:20|42691.2|42671.2|42698.6|42678.6|42698.6|42678.6|42691.2|42671.2|0
1638561750000|2021-12-03 20:02:30|42696.1|42676.1|42696.1|42676.1|42696.1|42676.1|42696.1|42676.1|1
1638561760000|2021-12-03 20:02:40|42693.7|42673.7|42693.6|42673.6|42693.7|42673.7|42693.6|42673.6|1
1638561770000|2021-12-03 20:02:50|42688.6|42668.6|42686.1|42666.1|42688.6|42668.6|42686.1|42666.1|8
1638561780000|2021-12-03 20:03:00|42688.6|42668.6|42693.6|42673.6|42693.6|42673.6|42688.6|42668.6|2
1638561800000|2021-12-03 20:03:20|42700.8|42680.8|42703.6|42683.6|42706.1|42686.1|42700.8|42680.8|2
1638561820000|2021-12-03 20:03:40|42706.1|42686.1|42706.1|42686.1|42708.6|42688.6|42706.1|42686.1|3
1638561830000|2021-12-03 20:03:50|42708.5|42688.5|42718.6|42698.6|42718.6|42698.6|42708.5|42688.5|1
1638561840000|2021-12-03 20:04:00|42721|42701|42721.1|42701.1|42721.1|42701.1|42721|42701|0
1638561850000|2021-12-03 20:04:10|42723.5|42703.5|42723.6|42703.6|42723.6|42703.6|42723.5|42703.5|2
1638561860000|2021-12-03 20:04:20|42721.2|42701.2|42721.1|42701.1|42726.1|42706.1|42721.1|42701.1|3
1638561870000|2021-12-03 20:04:30|42718.6|42698.6|42718.6|42698.6|42718.6|42698.6|42718.6|42698.6|0
1638561880000|2021-12-03 20:04:40|42721.1|42701.1|42716.1|42696.1|42721.1|42701.1|42716.1|42696.1|0
1638561890000|2021-12-03 20:04:50|42718.5|42698.5|42716.1|42696.1|42718.5|42698.5|42716.1|42696.1|1
1638561900000|2021-12-03 20:05:00|42713.7|42693.7|42706.1|42686.1|42713.7|42693.7|42706.1|42686.1|4
1638561910000|2021-12-03 20:05:10|42703.6|42683.6|42693.6|42673.6|42703.6|42683.6|42693.6|42673.6|7
1638561920000|2021-12-03 20:05:20|42696|42676|42701|42681|42701|42681|42696|42676|0
1638561930000|2021-12-03 20:05:30|42703.5|42683.5|42703.6|42683.6|42706.1|42686.1|42703.5|42683.5|0
1638561940000|2021-12-03 20:05:40|42701.1|42681.1|42693.6|42673.6|42703.7|42683.7|42693.6|42673.6|1
1638561950000|2021-12-03 20:05:50|42696|42676|42696.1|42676.1|42696.1|42676.1|42696|42676|1
1638561960000|2021-12-03 20:06:00|42693.7|42673.7|42696.1|42676.1|42696.1|42676.1|42691.2|42671.2|2
1638561970000|2021-12-03 20:06:10|||||||||4
1638561980000|2021-12-03 20:06:20|42698.5|42678.5|42701.1|42681.1|42701.1|42681.1|42698.5|42678.5|4
1638561990000|2021-12-03 20:06:30|42703.5|42683.5|42701.1|42681.1|42703.6|42683.6|42701.1|42681.1|0
1638562000000|2021-12-03 20:06:40|42703.5|42683.5|42696.1|42676.1|42703.6|42683.6|42696.1|42676.1|1
1638562010000|2021-12-03 20:06:50|||||||||2
1638562020000|2021-12-03 20:07:00|42698.6|42678.6|42701.1|42681.1|42701.1|42681.1|42698.6|42678.6|3
1638562030000|2021-12-03 20:07:10|42703.5|42683.5|42706.1|42686.1|42711.1|42691.1|42703.5|42683.5|3
1638562040000|2021-12-03 20:07:20|42710.8|42690.8|42711.2|42691.2|42716.1|42696.1|42708.7|42688.7|8
1638562050000|2021-12-03 20:07:30|42708.6|42688.6|42711.1|42691.1|42711.1|42691.1|42708.6|42688.6|0
1638562060000|2021-12-03 20:07:40|42713.6|42693.6|42718.6|42698.6|42718.6|42698.6|42713.6|42693.6|0
1638562070000|2021-12-03 20:07:50|42721.1|42701.1|42718.6|42698.6|42726.1|42706.1|42718.6|42698.6|2
1638562120000|2021-12-03 20:08:40|42718.5|42698.5|42713.6|42693.6|42718.5|42698.5|42711.2|42691.2|0
1638562130000|2021-12-03 20:08:50|42711.1|42691.1|42706.1|42686.1|42713.6|42693.6|42703.6|42683.6|2
1638562140000|2021-12-03 20:09:00|42703.7|42683.7|42701.1|42681.1|42703.7|42683.7|42701.1|42681.1|4
1638562150000|2021-12-03 20:09:10|||||||||2
1638562160000|2021-12-03 20:09:20|42698.6|42678.6|42696.1|42676.1|42698.6|42678.6|42696.1|42676.1|1
1638562170000|2021-12-03 20:09:30|42691.1|42671.1|42691.1|42671.1|42691.1|42671.1|42691.1|42671.1|1
1638562180000|2021-12-03 20:09:40|||||||||1
1638562190000|2021-12-03 20:09:50|||||||||1
1638562200000|2021-12-03 20:10:00|42693.6|42673.6|42706.1|42686.1|42706.1|42686.1|42693.6|42673.6|1
1638562210000|2021-12-03 20:10:10|42703.6|42683.6|42706.1|42686.1|42706.1|42686.1|42703.6|42683.6|0
1638562230000|2021-12-03 20:10:30|42708.6|42688.6|42711.1|42691.1|42711.1|42691.1|42708.6|42688.6|1
1638562240000|2021-12-03 20:10:40|42713.5|42693.5|42716.1|42696.1|42716.1|42696.1|42713.5|42693.5|0
1638562250000|2021-12-03 20:10:50|42713.6|42693.6|42713.6|42693.6|42713.6|42693.6|42713.6|42693.6|1
1638562260000|2021-12-03 20:11:00|42711.1|42691.1|42711.1|42691.1|42711.1|42691.1|42711.1|42691.1|0
1638562280000|2021-12-03 20:11:20|42716.1|42696.1|42716.1|42696.1|42716.1|42696.1|42716.1|42696.1|2
1638562290000|2021-12-03 20:11:30|42713.6|42693.6|42713.6|42693.6|42713.6|42693.6|42713.6|42693.6|1
1638562300000|2021-12-03 20:11:40|42711.2|42691.2|42706.1|42686.1|42711.2|42691.2|42706.1|42686.1|1
1638562310000|2021-12-03 20:11:50|42703.7|42683.7|42703.7|42683.7|42703.7|42683.7|42703.7|42683.7|0
1638562320000|2021-12-03 20:12:00|42706.1|42686.1|42708.6|42688.6|42708.6|42688.6|42703.6|42683.6|0
1638562330000|2021-12-03 20:12:10|42706.2|42686.2|42708.6|42688.6|42708.6|42688.6|42706.1|42686.1|0
1638562350000|2021-12-03 20:12:30|42706.2|42686.2|42711|42691|42711|42691|42706.1|42686.1|0
1638562360000|2021-12-03 20:12:40|42711.1|42691.1|42711.1|42691.1|42711.1|42691.1|42708.6|42688.6|0
1638562370000|2021-12-03 20:12:50|42708.7|42688.7|42708.6|42688.6|42711.1|42691.1|42708.6|42688.6|0
1638562380000|2021-12-03 20:13:00|42711.1|42691.1|42713.5|42693.5|42713.5|42693.5|42711.1|42691.1|2
1638562390000|2021-12-03 20:13:10|42713.6|42693.6|42718.6|42698.6|42718.6|42698.6|42713.6|42693.6|4
1638562400000|2021-12-03 20:13:20|42721|42701|42721.1|42701.1|42723.6|42703.6|42721|42701|0
1638562410000|2021-12-03 20:13:30|||||||||1
1638562420000|2021-12-03 20:13:40|42718.7|42698.7|42718.6|42698.6|42718.7|42698.7|42718.6|42698.6|0
1638562430000|2021-12-03 20:13:50|42721.1|42701.1|42718.6|42698.6|42721.1|42701.1|42718.6|42698.6|1
1638562440000|2021-12-03 20:14:00|42716.2|42696.2|42721.1|42701.1|42721.1|42701.1|42716.1|42696.1|3
1638562450000|2021-12-03 20:14:10|42723.6|42703.6|42723.6|42703.6|42723.6|42703.6|42723.6|42703.6|1
1638562460000|2021-12-03 20:14:20|42721.1|42701.1|42721.1|42701.1|42721.1|42701.1|42721.1|42701.1|0
1638562470000|2021-12-03 20:14:30|42718.6|42698.6|42721.1|42701.1|42721.1|42701.1|42716.1|42696.1|2
1638562480000|2021-12-03 20:14:40|||||||||1
1638562490000|2021-12-03 20:14:50|42723.5|42703.5|42723.5|42703.5|42723.5|42703.5|42723.5|42703.5|0
1638562500000|2021-12-03 20:15:00|42723.6|42703.6|42721.1|42701.1|42723.6|42703.6|42721.1|42701.1|0
1638562510000|2021-12-03 20:15:10|42723.5|42703.5|42731.1|42711.1|42731.1|42711.1|42723.5|42703.5|3
1638562520000|2021-12-03 20:15:20|42733.5|42713.5|42731.1|42711.1|42733.6|42713.6|42731.1|42711.1|1
1638562530000|2021-12-03 20:15:30|42731.2|42711.2|42733.7|42713.7|42733.7|42713.7|42731.2|42711.2|0
1638562540000|2021-12-03 20:15:40|42731.1|42711.1|42731.1|42711.1|42731.1|42711.1|42731.1|42711.1|1
1638562550000|2021-12-03 20:15:50|42728.7|42708.7|42731.1|42711.1|42731.1|42711.1|42728.7|42708.7|0
1638562560000|2021-12-03 20:16:00|42728.6|42708.6|42726.1|42706.1|42728.6|42708.6|42726.1|42706.1|1
1638562570000|2021-12-03 20:16:10|42723.6|42703.6|42721.2|42701.2|42723.6|42703.6|42721.2|42701.2|0
1638562580000|2021-12-03 20:16:20|42721.1|42701.1|42723.6|42703.6|42723.6|42703.6|42721.1|42701.1|1
1638562600000|2021-12-03 20:16:40|42721|42701|42708.6|42688.6|42721|42701|42708.6|42688.6|10
1638562610000|2021-12-03 20:16:50|42706.1|42686.1|42706.1|42686.1|42706.1|42686.1|42706.1|42686.1|0
1638562620000|2021-12-03 20:17:00|42715.8|42695.8|42716|42696|42716|42696|42715.8|42695.8|1
1638562630000|2021-12-03 20:17:10|42713.6|42693.6|42711.1|42691.1|42713.6|42693.6|42711|42691|0
1638562650000|2021-12-03 20:17:30|42713.5|42693.5|42713.6|42693.6|42713.6|42693.6|42713.5|42693.5|0
1638562660000|2021-12-03 20:17:40|42711.2|42691.2|42713.6|42693.6|42713.6|42693.6|42711.1|42691.1|0
1638562670000|2021-12-03 20:17:50|42711.1|42691.1|42711.1|42691.1|42711.1|42691.1|42711.1|42691.1|0
1638562680000|2021-12-03 20:18:00|42708.6|42688.6|42708.6|42688.6|42708.6|42688.6|42708.6|42688.6|0
1638562690000|2021-12-03 20:18:10|42708.7|42688.7|42706.2|42686.2|42708.7|42688.7|42706.2|42686.2|3
1638562700000|2021-12-03 20:18:20|42706.1|42686.1|42706.1|42686.1|42706.1|42686.1|42706.1|42686.1|2
1638562710000|2021-12-03 20:18:30|42711.1|42691.1|42711.1|42691.1|42711.1|42691.1|42711.1|42691.1|3
1638562720000|2021-12-03 20:18:40|42713.5|42693.5|42713.6|42693.6|42713.6|42693.6|42713.5|42693.5|0
1638562730000|2021-12-03 20:18:50|42711.1|42691.1|42711.1|42691.1|42711.1|42691.1|42711.1|42691.1|3
1638562740000|2021-12-03 20:19:00|42708.6|42688.6|42706.1|42686.1|42711.1|42691.1|42706.1|42686.1|0
1638562750000|2021-12-03 20:19:10|42703.6|42683.6|42706|42686|42706.1|42686.1|42703.6|42683.6|0
1638562760000|2021-12-03 20:19:20|42703.7|42683.7|42706.1|42686.1|42706.1|42686.1|42703.6|42683.6|0
1638562770000|2021-12-03 20:19:30|42708.5|42688.5|42706.1|42686.1|42708.5|42688.5|42706.1|42686.1|0
1638562780000|2021-12-03 20:19:40|42708.6|42688.6|42708.6|42688.6|42708.6|42688.6|42706.1|42686.1|0
1638562790000|2021-12-03 20:19:50|42706.2|42686.2|42711.1|42691.1|42711.1|42691.1|42706.2|42686.2|0
1638562800000|2021-12-03 20:20:00|42715.8|42695.8|42716|42696|42716|42696|42715.8|42695.8|2
1638562820000|2021-12-03 20:20:20|42718.3|42698.3|42726.1|42706.1|42726.1|42706.1|42718.3|42698.3|0
1638562830000|2021-12-03 20:20:30|42728.5|42708.5|42736.1|42716.1|42736.1|42716.1|42728.5|42708.5|1
1638562840000|2021-12-03 20:20:40|||||||||2
1638562850000|2021-12-03 20:20:50|42738.5|42718.5|42746.1|42726.1|42746.1|42726.1|42738.5|42718.5|1
1638562860000|2021-12-03 20:21:00|42743.7|42723.7|42746.1|42726.1|42746.1|42726.1|42743.6|42723.6|2
1638562870000|2021-12-03 20:21:10|42743.7|42723.7|42746.1|42726.1|42746.1|42726.1|42743.6|42723.6|1
1638562880000|2021-12-03 20:21:20|42743.6|42723.6|42746.1|42726.1|42746.1|42726.1|42741.2|42721.2|2
1638562890000|2021-12-03 20:21:30|||||||||1
1638562900000|2021-12-03 20:21:40|42748.5|42728.5|42758.3|42738.3|42758.3|42738.3|42748.5|42728.5|5
1638562910000|2021-12-03 20:21:50|42765.6|42745.6|42761.1|42741.1|42766|42746|42761.1|42741.1|4
1638562920000|2021-12-03 20:22:00|42761|42741|42751.1|42731.1|42761|42741|42751.1|42731.1|2
1638562940000|2021-12-03 20:22:20|42758.5|42738.5|42761.1|42741.1|42761.1|42741.1|42758.5|42738.5|4
1638562950000|2021-12-03 20:22:30|42763.6|42743.6|42761|42741|42763.6|42743.6|42761|42741|1
1638562960000|2021-12-03 20:22:40|42758.5|42738.5|42758.5|42738.5|42758.5|42738.5|42758.5|42738.5|0
1638562970000|2021-12-03 20:22:50|42760.8|42740.8|42761|42741|42763.3|42743.3|42760.8|42740.8|0
1638562980000|2021-12-03 20:23:00|42761.1|42741.1|42761.1|42741.1|42763.6|42743.6|42761.1|42741.1|2
1638562990000|2021-12-03 20:23:10|42763.6|42743.6|42766.1|42746.1|42766.1|42746.1|42763.6|42743.6|3
1638563000000|2021-12-03 20:23:20|42768.6|42748.6|42773.6|42753.6|42773.6|42753.6|42768.6|42748.6|2
1638563010000|2021-12-03 20:23:30|42771.1|42751.1|42771.1|42751.1|42771.1|42751.1|42771.1|42751.1|1
1638563030000|2021-12-03 20:23:50|42766.2|42746.2|42766.2|42746.2|42766.2|42746.2|42766.2|42746.2|1
1638563040000|2021-12-03 20:24:00|42771.1|42751.1|42771.1|42751.1|42771.1|42751.1|42771.1|42751.1|2
1638563050000|2021-12-03 20:24:10|||||||||2
1638563080000|2021-12-03 20:24:40|42771.2|42751.2|42773.5|42753.5|42773.5|42753.5|42771.2|42751.2|0
1638563090000|2021-12-03 20:24:50|42773.6|42753.6|42773.6|42753.6|42773.6|42753.6|42773.6|42753.6|0
1638563110000|2021-12-03 20:25:10|42773.7|42753.7|42786.1|42766.1|42786.1|42766.1|42773.7|42753.7|1
1638563120000|2021-12-03 20:25:20|42788.6|42768.6|42796.1|42776.1|42796.1|42776.1|42788.6|42768.6|2
1638563130000|2021-12-03 20:25:30|42791.1|42771.1|42786.4|42766.4|42791.1|42771.1|42786.4|42766.4|1
1638563140000|2021-12-03 20:25:40|42786.1|42766.1|42786.2|42766.2|42786.2|42766.2|42783.6|42763.6|2
1638563150000|2021-12-03 20:25:50|42786.1|42766.1|42786.1|42766.1|42786.1|42766.1|42786.1|42766.1|0
1638563160000|2021-12-03 20:26:00|42788.6|42768.6|42788.6|42768.6|42788.6|42768.6|42788.6|42768.6|0
1638563170000|2021-12-03 20:26:10|42788.5|42768.5|42786.1|42766.1|42788.5|42768.5|42786.1|42766.1|1
1638563200000|2021-12-03 20:26:40|42786.2|42766.2|42796.1|42776.1|42796.1|42776.1|42786.2|42766.2|1
1638563210000|2021-12-03 20:26:50|42798.5|42778.5|42800.8|42780.8|42800.8|42780.8|42798.5|42778.5|2
1638563220000|2021-12-03 20:27:00|42798.5|42778.5|42801|42781|42801|42781|42798.5|42778.5|0
1638563230000|2021-12-03 20:27:10|42798.5|42778.5|42803.6|42783.6|42803.6|42783.6|42796.1|42776.1|6
1638563240000|2021-12-03 20:27:20|42806|42786|42808.6|42788.6|42811.2|42791.2|42806|42786|3
1638563250000|2021-12-03 20:27:30|42806.1|42786.1|42801.1|42781.1|42806.1|42786.1|42798.6|42778.6|2
1638563260000|2021-12-03 20:27:40|42798.6|42778.6|42798.5|42778.5|42798.6|42778.6|42798.5|42778.5|1
1638563270000|2021-12-03 20:27:50|42796.1|42776.1|42796|42776|42796.1|42776.1|42796|42776|0
1638563280000|2021-12-03 20:28:00|42798.5|42778.5|42791.1|42771.1|42798.5|42778.5|42791.1|42771.1|2
1638563290000|2021-12-03 20:28:10|42793.5|42773.5|42793.6|42773.6|42793.6|42773.6|42793.5|42773.5|0
1638563300000|2021-12-03 20:28:20|42796|42776|42801.1|42781.1|42801.1|42781.1|42796|42776|0
1638563320000|2021-12-03 20:28:40|42803.6|42783.6|42806.1|42786.1|42806.1|42786.1|42801.1|42781.1|1
1638563340000|2021-12-03 20:29:00|42806|42786|42806|42786|42806|42786|42806|42786|2
1638563350000|2021-12-03 20:29:10|42806.1|42786.1|42803.6|42783.6|42806.1|42786.1|42803.6|42783.6|0
1638563360000|2021-12-03 20:29:20|42803.5|42783.5|42803.5|42783.5|42803.5|42783.5|42803.5|42783.5|2
1638563370000|2021-12-03 20:29:30|42791.4|42771.4|42791.1|42771.1|42791.4|42771.4|42791.1|42771.1|1
1638563380000|2021-12-03 20:29:40|42788.7|42768.7|42791|42771|42791|42771|42786.1|42766.1|0
1638563390000|2021-12-03 20:29:50|42788.7|42768.7|42786.1|42766.1|42788.7|42768.7|42786.1|42766.1|0
1638563400000|2021-12-03 20:30:00|42788.5|42768.5|42776.1|42756.1|42788.5|42768.5|42776.1|42756.1|11
1638563410000|2021-12-03 20:30:10|42778.5|42758.5|42786.1|42766.1|42786.1|42766.1|42778.5|42758.5|3
1638563420000|2021-12-03 20:30:20|42791.1|42771.1|42791.1|42771.1|42793.6|42773.6|42791.1|42771.1|5
1638563430000|2021-12-03 20:30:30|42793.6|42773.6|42796.1|42776.1|42796.1|42776.1|42793.6|42773.6|1
1638563440000|2021-12-03 20:30:40|42793.7|42773.7|42791.1|42771.1|42793.7|42773.7|42786.1|42766.1|8
1638563450000|2021-12-03 20:30:50|42788.6|42768.6|42788.6|42768.6|42788.6|42768.6|42788.6|42768.6|0
1638563460000|2021-12-03 20:31:00|42786.2|42766.2|42793.6|42773.6|42793.6|42773.6|42786.1|42766.1|5
1638563470000|2021-12-03 20:31:10|42796|42776|42796.1|42776.1|42798.6|42778.6|42796|42776|0
1638563480000|2021-12-03 20:31:20|42791.2|42771.2|42791.2|42771.2|42791.2|42771.2|42791.2|42771.2|4
1638563490000|2021-12-03 20:31:30|42791.1|42771.1|42793.6|42773.6|42793.6|42773.6|42791.1|42771.1|5
1638563500000|2021-12-03 20:31:40|42791.2|42771.2|42791.1|42771.1|42791.2|42771.2|42791.1|42771.1|1
1638563510000|2021-12-03 20:31:50|42793.6|42773.6|42791.1|42771.1|42793.6|42773.6|42791.1|42771.1|6
1638563520000|2021-12-03 20:32:00|||||||||5
1638563540000|2021-12-03 20:32:20|||||||||2
1638563550000|2021-12-03 20:32:30|42793.5|42773.5|42791.1|42771.1|42793.5|42773.5|42791.1|42771.1|1
1638563560000|2021-12-03 20:32:40|42788.7|42768.7|42788.6|42768.6|42788.7|42768.7|42788.6|42768.6|0
1638563570000|2021-12-03 20:32:50|42791.1|42771.1|42793.6|42773.6|42796.1|42776.1|42791.1|42771.1|2
1638563580000|2021-12-03 20:33:00|42791.1|42771.1|42796.1|42776.1|42796.1|42776.1|42791.1|42771.1|4
1638563590000|2021-12-03 20:33:10|42793.7|42773.7|42793.6|42773.6|42796.1|42776.1|42793.6|42773.6|0
1638563600000|2021-12-03 20:33:20|42793.5|42773.5|42791.1|42771.1|42796|42776|42791.1|42771.1|2
1638563610000|2021-12-03 20:33:30|42796|42776|42796.1|42776.1|42796.1|42776.1|42793.7|42773.7|0
1638563640000|2021-12-03 20:34:00|42791.1|42771.1|42796.1|42776.1|42796.1|42776.1|42791.1|42771.1|1
1638563660000|2021-12-03 20:34:20|42798.5|42778.5|42801|42781|42801|42781|42798.5|42778.5|1
1638563670000|2021-12-03 20:34:30|42801.1|42781.1|42803.6|42783.6|42803.6|42783.6|42798.6|42778.6|2
1638563680000|2021-12-03 20:34:40|42811.1|42791.1|42811.1|42791.1|42816.1|42796.1|42811.1|42791.1|4
1638563690000|2021-12-03 20:34:50|42813.5|42793.5|42808.6|42788.6|42813.5|42793.5|42808.6|42788.6|0
1638563700000|2021-12-03 20:35:00|42811|42791|42816.1|42796.1|42816.1|42796.1|42806.2|42786.2|3
1638563710000|2021-12-03 20:35:10|42813.6|42793.6|42813.6|42793.6|42813.6|42793.6|42813.6|42793.6|3
1638563720000|2021-12-03 20:35:20|42816.1|42796.1|42816.1|42796.1|42816.1|42796.1|42816.1|42796.1|3
1638563730000|2021-12-03 20:35:30|42818.5|42798.5|42821|42801|42821|42801|42818.5|42798.5|0
1638563740000|2021-12-03 20:35:40|42818.6|42798.6|42816.2|42796.2|42818.6|42798.6|42816.2|42796.2|3
1638563750000|2021-12-03 20:35:50|||||||||1
1638563760000|2021-12-03 20:36:00|42813.6|42793.6|42813.6|42793.6|42813.6|42793.6|42813.6|42793.6|1
1638563770000|2021-12-03 20:36:10|42808.6|42788.6|42803.7|42783.7|42808.6|42788.6|42803.6|42783.6|10
1638563780000|2021-12-03 20:36:20|42801.1|42781.1|42803.6|42783.6|42803.6|42783.6|42801.1|42781.1|1
1638563790000|2021-12-03 20:36:30|42801.1|42781.1|42801.1|42781.1|42803.5|42783.5|42801.1|42781.1|4
1638563800000|2021-12-03 20:36:40|42798.7|42778.7|42801.1|42781.1|42801.1|42781.1|42798.6|42778.6|0
1638563810000|2021-12-03 20:36:50|42798.6|42778.6|42796.2|42776.2|42801.1|42781.1|42796.2|42776.2|3
1638563820000|2021-12-03 20:37:00|42796.1|42776.1|42796.1|42776.1|42796.1|42776.1|42796.1|42776.1|0
1638563830000|2021-12-03 20:37:10|42793.6|42773.6|42796.1|42776.1|42796.1|42776.1|42793.6|42773.6|0
1638563840000|2021-12-03 20:37:20|42793.7|42773.7|42791.1|42771.1|42796.1|42776.1|42791.1|42771.1|1
1638563850000|2021-12-03 20:37:30|42796|42776|42796|42776|42796|42776|42796|42776|4
1638563860000|2021-12-03 20:37:40|42796.1|42776.1|42796.1|42776.1|42796.1|42776.1|42796.1|42776.1|0
1638563870000|2021-12-03 20:37:50|42798.5|42778.5|42798.5|42778.5|42798.5|42778.5|42798.5|42778.5|3
1638563880000|2021-12-03 20:38:00|42798.6|42778.6|42791.1|42771.1|42801.1|42781.1|42791.1|42771.1|7
1638563890000|2021-12-03 20:38:10|||||||||3
1638563900000|2021-12-03 20:38:20|42793.5|42773.5|42793.6|42773.6|42793.6|42773.6|42793.5|42773.5|3
1638563910000|2021-12-03 20:38:30|42796|42776|42791.1|42771.1|42796.1|42776.1|42791.1|42771.1|2
1638563920000|2021-12-03 20:38:40|42788.6|42768.6|42788.6|42768.6|42788.6|42768.6|42788.6|42768.6|1
1638563930000|2021-12-03 20:38:50|42786.1|42766.1|42786.1|42766.1|42786.1|42766.1|42786.1|42766.1|3
1638563940000|2021-12-03 20:39:00|42788.5|42768.5|42796.1|42776.1|42796.1|42776.1|42788.5|42768.5|7
1638563970000|2021-12-03 20:39:30|42798.7|42778.7|42801.1|42781.1|42806.1|42786.1|42798.7|42778.7|4
1638563980000|2021-12-03 20:39:40|42803.5|42783.5|42806.1|42786.1|42806.1|42786.1|42801.1|42781.1|1
1638563990000|2021-12-03 20:39:50|||||||||1
1638564000000|2021-12-03 20:40:00|42803.6|42783.6|42806.1|42786.1|42806.1|42786.1|42803.6|42783.6|4
1638564010000|2021-12-03 20:40:10|42811.1|42791.1|42811.1|42791.1|42811.1|42791.1|42811.1|42791.1|1
1638564020000|2021-12-03 20:40:20|42808.6|42788.6|42806.2|42786.2|42808.6|42788.6|42806.2|42786.2|2
1638564030000|2021-12-03 20:40:30|42803.7|42783.7|42803.6|42783.6|42803.7|42783.7|42801.2|42781.2|2
1638564040000|2021-12-03 20:40:40|42801.2|42781.2|42801.1|42781.1|42806.1|42786.1|42801.1|42781.1|3
1638564050000|2021-12-03 20:40:50|42803.6|42783.6|42801.1|42781.1|42803.6|42783.6|42801.1|42781.1|4
1638564060000|2021-12-03 20:41:00|42801.4|42781.4|42806.1|42786.1|42806.1|42786.1|42801.4|42781.4|1
1638564070000|2021-12-03 20:41:10|42801.1|42781.1|42801.1|42781.1|42801.1|42781.1|42798.7|42778.7|5
1638564080000|2021-12-03 20:41:20|||||||||2
1638564090000|2021-12-03 20:41:30|42806.1|42786.1|42801.1|42781.1|42806.1|42786.1|42801.1|42781.1|5
1638564100000|2021-12-03 20:41:40|42796.2|42776.2|42793.6|42773.6|42796.2|42776.2|42793.6|42773.6|4
1638564110000|2021-12-03 20:41:50|42791.2|42771.2|42781.1|42761.1|42791.2|42771.2|42781.1|42761.1|4
1638564120000|2021-12-03 20:42:00|42783.6|42763.6|42783.6|42763.6|42783.7|42763.7|42781.1|42761.1|5
1638564130000|2021-12-03 20:42:10|42786|42766|42786.1|42766.1|42786.1|42766.1|42781.1|42761.1|0
1638564140000|2021-12-03 20:42:20|42783.7|42763.7|42786.1|42766.1|42786.1|42766.1|42783.6|42763.6|0
1638564150000|2021-12-03 20:42:30|42783.6|42763.6|42783.6|42763.6|42783.6|42763.6|42781.1|42761.1|3
1638564170000|2021-12-03 20:42:50|42786.1|42766.1|42783.6|42763.6|42788.6|42768.6|42783.6|42763.6|3
1638564180000|2021-12-03 20:43:00|42786|42766|42781.1|42761.1|42786.1|42766.1|42781.1|42761.1|0
1638564190000|2021-12-03 20:43:10|42783.5|42763.5|42791.1|42771.1|42793.6|42773.6|42783.5|42763.5|1
1638564200000|2021-12-03 20:43:20|42788.6|42768.6|42791.1|42771.1|42791.1|42771.1|42788.6|42768.6|4
1638564210000|2021-12-03 20:43:30|42793.6|42773.6|42801.1|42781.1|42803.5|42783.5|42793.6|42773.6|0
1638564220000|2021-12-03 20:43:40|42801.2|42781.2|42801.1|42781.1|42803.6|42783.6|42801.1|42781.1|0
1638564230000|2021-12-03 20:43:50|42798.7|42778.7|42796.2|42776.2|42798.7|42778.7|42796.2|42776.2|1
1638564240000|2021-12-03 20:44:00|42796.1|42776.1|42796.1|42776.1|42801.1|42781.1|42796.1|42776.1|1
1638564260000|2021-12-03 20:44:20|42793.7|42773.7|42795.9|42775.9|42796.1|42776.1|42793.6|42773.6|0
1638564270000|2021-12-03 20:44:30|42796.1|42776.1|42791.1|42771.1|42796.1|42776.1|42791.1|42771.1|0
1638564300000|2021-12-03 20:45:00|42788.6|42768.6|42783.4|42763.4|42788.6|42768.6|42778.7|42758.7|4
1638564310000|2021-12-03 20:45:10|42778.6|42758.6|42773.6|42753.6|42778.6|42758.6|42766.2|42746.2|13
1638564320000|2021-12-03 20:45:20|42771.2|42751.2|42771.1|42751.1|42773.4|42753.4|42771.1|42751.1|0
1638564330000|2021-12-03 20:45:30|42773.4|42753.4|42773.6|42753.6|42773.6|42753.6|42773.4|42753.4|1
1638564350000|2021-12-03 20:45:50|42775.9|42755.9|42781.1|42761.1|42781.1|42761.1|42775.9|42755.9|1
1638564360000|2021-12-03 20:46:00|42778.7|42758.7|42773.7|42753.7|42783.6|42763.6|42773.7|42753.7|1
1638564370000|2021-12-03 20:46:10|42773.6|42753.6|42770.9|42750.9|42773.6|42753.6|42770.9|42750.9|1
1638564380000|2021-12-03 20:46:20|42768.6|42748.6|42765.9|42745.9|42768.6|42748.6|42763.6|42743.6|0
1638564390000|2021-12-03 20:46:30|42766.1|42746.1|42763.6|42743.6|42766.1|42746.1|42763.6|42743.6|0
1638564400000|2021-12-03 20:46:40|42761.1|42741.1|42761.1|42741.1|42761.1|42741.1|42761.1|42741.1|0
1638564410000|2021-12-03 20:46:50|42758.6|42738.6|42758.6|42738.6|42758.6|42738.6|42758.6|42738.6|4
1638564420000|2021-12-03 20:47:00|42756.1|42736.1|42753.6|42733.6|42756.1|42736.1|42753.6|42733.6|5
1638564430000|2021-12-03 20:47:10|42748.6|42728.6|42746.1|42726.1|42748.6|42728.6|42746.1|42726.1|0
1638564440000|2021-12-03 20:47:20|42746.2|42726.2|42751.1|42731.1|42751.1|42731.1|42746.1|42726.1|1
1638564450000|2021-12-03 20:47:30|42753.6|42733.6|42760.8|42740.8|42760.8|42740.8|42753.6|42733.6|1
1638564460000|2021-12-03 20:47:40|42760.9|42740.9|42760.9|42740.9|42760.9|42740.9|42760.9|42740.9|0
1638564470000|2021-12-03 20:47:50|42758.6|42738.6|42760.9|42740.9|42760.9|42740.9|42758.6|42738.6|0
1638564480000|2021-12-03 20:48:00|||||||||3
1638564490000|2021-12-03 20:48:10|42763.4|42743.4|42765.9|42745.9|42765.9|42745.9|42763.4|42743.4|2
1638564500000|2021-12-03 20:48:20|42766.1|42746.1|42765.9|42745.9|42766.1|42746.1|42763.7|42743.7|0
1638564510000|2021-12-03 20:48:30|42766.1|42746.1|42761.2|42741.2|42766.1|42746.1|42761.1|42741.1|2
1638564520000|2021-12-03 20:48:40|42761.1|42741.1|42756.4|42736.4|42761.1|42741.1|42756.4|42736.4|2
1638564530000|2021-12-03 20:48:50|42758.7|42738.7|42763.6|42743.6|42765.8|42745.8|42758.7|42738.7|1
1638564540000|2021-12-03 20:49:00|42763.4|42743.4|42761.1|42741.1|42763.4|42743.4|42758.7|42738.7|0
1638564550000|2021-12-03 20:49:10|42760.9|42740.9|42756.1|42736.1|42760.9|42740.9|42756.1|42736.1|0
1638564560000|2021-12-03 20:49:20|42753.7|42733.7|42753.6|42733.6|42756.1|42736.1|42753.6|42733.6|0
1638564570000|2021-12-03 20:49:30|42755.9|42735.9|42753.6|42733.6|42756.1|42736.1|42753.6|42733.6|0
1638564580000|2021-12-03 20:49:40|42755.9|42735.9|42756.1|42736.1|42756.1|42736.1|42753.6|42733.6|1
1638564590000|2021-12-03 20:49:50|42761.1|42741.1|42768.6|42748.6|42771.1|42751.1|42761.1|42741.1|3
1638564600000|2021-12-03 20:50:00|42770.9|42750.9|42776.1|42756.1|42776.1|42756.1|42761.1|42741.1|8
1638564610000|2021-12-03 20:50:10|42778.6|42758.6|42780.9|42760.9|42780.9|42760.9|42776.1|42756.1|2
1638564620000|2021-12-03 20:50:20|42783.3|42763.3|42781.1|42761.1|42783.4|42763.4|42781.1|42761.1|2
1638564630000|2021-12-03 20:50:30|42778.4|42758.4|42776.1|42756.1|42778.6|42758.6|42776.1|42756.1|1
1638564640000|2021-12-03 20:50:40|42776.2|42756.2|42781.2|42761.2|42781.2|42761.2|42776.2|42756.2|2
1638564650000|2021-12-03 20:50:50|42781.1|42761.1|42788.4|42768.4|42788.4|42768.4|42781.1|42761.1|2
1638564660000|2021-12-03 20:51:00|||||||||1
1638564670000|2021-12-03 20:51:10|42790.8|42770.8|42788.6|42768.6|42790.8|42770.8|42781.1|42761.1|3
1638564680000|2021-12-03 20:51:20|42790.9|42770.9|42791.1|42771.1|42791.1|42771.1|42790.9|42770.9|0
1638564690000|2021-12-03 20:51:30|42793.6|42773.6|42793.7|42773.7|42793.7|42773.7|42793.6|42773.6|1
1638564700000|2021-12-03 20:51:40|42793.6|42773.6|42791.2|42771.2|42793.7|42773.7|42791.1|42771.1|0
1638564710000|2021-12-03 20:51:50|42791.1|42771.1|42793.6|42773.6|42793.6|42773.6|42791.1|42771.1|0
1638564720000|2021-12-03 20:52:00|42796.1|42776.1|42796.2|42776.2|42796.2|42776.2|42796.1|42776.1|1
1638564730000|2021-12-03 20:52:10|42798.7|42778.7|42803.4|42783.4|42803.4|42783.4|42798.7|42778.7|4
1638564740000|2021-12-03 20:52:20|42811.1|42791.1|42815.8|42795.8|42815.8|42795.8|42811.1|42791.1|3
1638564750000|2021-12-03 20:52:30|42816.1|42796.1|42818.6|42798.6|42818.6|42798.6|42813.6|42793.6|2
1638564760000|2021-12-03 20:52:40|42821.1|42801.1|42821.1|42801.1|42821.1|42801.1|42821.1|42801.1|3
1638564790000|2021-12-03 20:53:10|42818.6|42798.6|42818.6|42798.6|42818.6|42798.6|42818.6|42798.6|5
1638564800000|2021-12-03 20:53:20|42816.1|42796.1|42816.1|42796.1|42816.1|42796.1|42816.1|42796.1|2
1638564810000|2021-12-03 20:53:30|42813.7|42793.7|42823.6|42803.6|42823.6|42803.6|42813.7|42793.7|3
1638564820000|2021-12-03 20:53:40|42825.9|42805.9|42826.1|42806.1|42826.1|42806.1|42825.9|42805.9|0
1638564830000|2021-12-03 20:53:50|42828.4|42808.4|42826.1|42806.1|42828.6|42808.6|42826.1|42806.1|2
1638564840000|2021-12-03 20:54:00|42828.4|42808.4|42826.1|42806.1|42828.7|42808.7|42826.1|42806.1|1
1638564850000|2021-12-03 20:54:10|42821.4|42801.4|42821.1|42801.1|42821.4|42801.4|42821.1|42801.1|2
1638564880000|2021-12-03 20:54:40|42818.7|42798.7|42823.7|42803.7|42825.9|42805.9|42816.1|42796.1|7
1638564890000|2021-12-03 20:54:50|42825.9|42805.9|42823.6|42803.6|42826.2|42806.2|42823.6|42803.6|1
1638564900000|2021-12-03 20:55:00|42826.1|42806.1|42826.1|42806.1|42826.1|42806.1|42826.1|42806.1|1
1638564910000|2021-12-03 20:55:10|42828.4|42808.4|42831.1|42811.1|42836.1|42816.1|42828.4|42808.4|4
1638564920000|2021-12-03 20:55:20|42836.1|42816.1|42833.6|42813.6|42838.6|42818.6|42833.4|42813.4|3
1638564930000|2021-12-03 20:55:30|42831.2|42811.2|42833.6|42813.6|42836.1|42816.1|42831.1|42811.1|5
1638564950000|2021-12-03 20:55:50|42821.1|42801.1|42826.1|42806.1|42826.1|42806.1|42821.1|42801.1|3
1638564960000|2021-12-03 20:56:00|42828.6|42808.6|42830.9|42810.9|42830.9|42810.9|42828.6|42808.6|2
1638564970000|2021-12-03 20:56:10|42831.1|42811.1|42858.6|42838.6|42860.9|42840.9|42831.1|42811.1|27
1638564980000|2021-12-03 20:56:20|42860.9|42840.9|42845.9|42825.9|42860.9|42840.9|42845.9|42825.9|11
1638564990000|2021-12-03 20:56:30|42846.1|42826.1|42846.1|42826.1|42846.1|42826.1|42841.2|42821.2|0
1638565000000|2021-12-03 20:56:40|42848.4|42828.4|42835.9|42815.9|42848.4|42828.4|42835.9|42815.9|6
1638565010000|2021-12-03 20:56:50|42833.6|42813.6|42831.1|42811.1|42835.9|42815.9|42831.1|42811.1|1
1638565020000|2021-12-03 20:57:00|42835.9|42815.9|42841.1|42821.1|42841.1|42821.1|42835.9|42815.9|3
1638565030000|2021-12-03 20:57:10|42838.7|42818.7|42841.1|42821.1|42841.1|42821.1|42838.6|42818.6|0
1638565050000|2021-12-03 20:57:30|42843.6|42823.6|42851.2|42831.2|42851.2|42831.2|42843.6|42823.6|3
1638565060000|2021-12-03 20:57:40|42853.6|42833.6|42853.6|42833.6|42853.6|42833.6|42853.6|42833.6|1
1638565070000|2021-12-03 20:57:50|42855.9|42835.9|42858.4|42838.4|42858.4|42838.4|42853.6|42833.6|1
1638565080000|2021-12-03 20:58:00|42860.9|42840.9|42858.4|42838.4|42860.9|42840.9|42858.4|42838.4|3
1638565100000|2021-12-03 20:58:20|42858.6|42838.6|42855.9|42835.9|42858.6|42838.6|42855.9|42835.9|6
1638565110000|2021-12-03 20:58:30|42853.7|42833.7|42856.1|42836.1|42856.1|42836.1|42853.6|42833.6|0
1638565120000|2021-12-03 20:58:40|42851.1|42831.1|42853.6|42833.6|42856.1|42836.1|42851.1|42831.1|1
1638565130000|2021-12-03 20:58:50|42855.9|42835.9|42856.1|42836.1|42856.1|42836.1|42855.9|42835.9|0
1638565140000|2021-12-03 20:59:00|42855.9|42835.9|42855.9|42835.9|42856.1|42836.1|42853.4|42833.4|7
1638565150000|2021-12-03 20:59:10|42853.4|42833.4|42851.3|42831.3|42853.7|42833.7|42851.3|42831.3|4
1638565160000|2021-12-03 20:59:20|42853.6|42833.6|42856.1|42836.1|42856.1|42836.1|42851.3|42831.3|1
1638565170000|2021-12-03 20:59:30|42858.6|42838.6|42858.7|42838.7|42858.7|42838.7|42858.6|42838.6|6
1638565180000|2021-12-03 20:59:40|42861.1|42841.1|42861.1|42841.1|42861.2|42841.2|42861.1|42841.1|2
1638565190000|2021-12-03 20:59:50|42858.7|42838.7|42858.6|42838.6|42858.7|42838.7|42856.2|42836.2|7
1638565200000|2021-12-03 21:00:00|42856.2|42836.2|42848.6|42828.6|42856.2|42836.2|42848.6|42828.6|2
1638565210000|2021-12-03 21:00:10|42850.9|42830.9|42851.1|42831.1|42851.1|42831.1|42850.9|42830.9|1
1638565220000|2021-12-03 21:00:20|42853.4|42833.4|42853.6|42833.6|42853.6|42833.6|42853.4|42833.4|7
1638565250000|2021-12-03 21:00:50|42853.4|42833.4|42853.6|42833.6|42853.6|42833.6|42853.4|42833.4|1
1638565260000|2021-12-03 21:01:00|42855.9|42835.9|42860.7|42840.7|42860.7|42840.7|42855.9|42835.9|4
1638565270000|2021-12-03 21:01:10|||||||||1
1638565290000|2021-12-03 21:01:30|42860.9|42840.9|42860.9|42840.9|42860.9|42840.9|42860.9|42840.9|4
1638565300000|2021-12-03 21:01:40|42861.1|42841.1|42861.1|42841.1|42861.1|42841.1|42858.6|42838.6|0
1638565310000|2021-12-03 21:01:50|42883|42863|42873.4|42853.4|42883.4|42863.4|42873.4|42853.4|6
1638565320000|2021-12-03 21:02:00|42873.3|42853.3|42866.3|42846.3|42873.3|42853.3|42866.3|42846.3|3
1638565330000|2021-12-03 21:02:10|42866.1|42846.1|42866.1|42846.1|42866.1|42846.1|42866.1|42846.1|3
1638565380000|2021-12-03 21:03:00|42863.6|42843.6|42858.6|42838.6|42863.6|42843.6|42858.6|42838.6|4
1638565390000|2021-12-03 21:03:10|42848.7|42828.7|42848.8|42828.8|42848.8|42828.8|42848.7|42828.7|3
1638565400000|2021-12-03 21:03:20|42851.2|42831.2|42853.7|42833.7|42853.7|42833.7|42851.2|42831.2|1
1638565420000|2021-12-03 21:03:40|42856.1|42836.1|42853.7|42833.7|42856.1|42836.1|42853.7|42833.7|0
1638565430000|2021-12-03 21:03:50|42856.1|42836.1|42853.7|42833.7|42856.2|42836.2|42853.7|42833.7|1
1638565440000|2021-12-03 21:04:00|||||||||3
1638565460000|2021-12-03 21:04:20|42856.1|42836.1|42856.1|42836.1|42856.1|42836.1|42856.1|42836.1|2
1638565470000|2021-12-03 21:04:30|42858.4|42838.4|42861.1|42841.1|42861.1|42841.1|42858.4|42838.4|3
1638565490000|2021-12-03 21:04:50|42858.4|42838.4|42858.4|42838.4|42858.4|42838.4|42858.4|42838.4|2
1638565500000|2021-12-03 21:05:00|42858.6|42838.6|42853.6|42833.6|42858.6|42838.6|42853.6|42833.6|1
1638565510000|2021-12-03 21:05:10|42853.4|42833.4|42853.6|42833.6|42853.6|42833.6|42853.4|42833.4|0
1638565540000|2021-12-03 21:05:40|42851.2|42831.2|42851.2|42831.2|42851.2|42831.2|42851.2|42831.2|1
1638565550000|2021-12-03 21:05:50|42851.1|42831.1|42851.1|42831.1|42851.1|42831.1|42851.1|42831.1|1
1638565570000|2021-12-03 21:06:10|42843.7|42823.7|42846.2|42826.2|42846.2|42826.2|42843.7|42823.7|6
1638565660000|2021-12-03 21:07:40|42843.8|42823.8|42843.8|42823.8|42843.8|42823.8|42843.7|42823.7|1
1638565680000|2021-12-03 21:08:00|42846.3|42826.3|42846.3|42826.3|42846.3|42826.3|42846.3|42826.3|0
1638565730000|2021-12-03 21:08:50|||||||||1
1638565780000|2021-12-03 21:09:40|||||||||1
1638565790000|2021-12-03 21:09:50|42848.7|42828.7|42848.7|42828.7|42848.7|42828.7|42848.7|42828.7|0
1638565800000|2021-12-03 21:10:00|||||||||2
1638565810000|2021-12-03 21:10:10|42851.1|42831.1|42853.6|42833.6|42853.6|42833.6|42851.1|42831.1|3
1638565820000|2021-12-03 21:10:20|42856.1|42836.1|42851.3|42831.3|42856.1|42836.1|42851.3|42831.3|3
1638565830000|2021-12-03 21:10:30|42851.2|42831.2|42851.2|42831.2|42851.2|42831.2|42851.2|42831.2|0
1638565840000|2021-12-03 21:10:40|42853.7|42833.7|42853.6|42833.6|42856.1|42836.1|42853.6|42833.6|0
1638565850000|2021-12-03 21:10:50|42851.2|42831.2|42851.1|42831.1|42856.1|42836.1|42851.1|42831.1|0
1638565860000|2021-12-03 21:11:00|42853.4|42833.4|42856.1|42836.1|42856.1|42836.1|42853.4|42833.4|0
1638565880000|2021-12-03 21:11:20|42853.7|42833.7|42851.1|42831.1|42853.7|42833.7|42851.1|42831.1|1
1638565890000|2021-12-03 21:11:30|42850.9|42830.9|42850.9|42830.9|42850.9|42830.9|42850.9|42830.9|0
1638565900000|2021-12-03 21:11:40|42851.1|42831.1|42851.1|42831.1|42851.1|42831.1|42851.1|42831.1|0
1638565910000|2021-12-03 21:11:50|42850.9|42830.9|42850.9|42830.9|42850.9|42830.9|42850.9|42830.9|0
1638565920000|2021-12-03 21:12:00|42851.1|42831.1|42851.1|42831.1|42851.1|42831.1|42851.1|42831.1|0
1638565930000|2021-12-03 21:12:10|42850.9|42830.9|42850.9|42830.9|42850.9|42830.9|42850.9|42830.9|0
1638565940000|2021-12-03 21:12:20|42851.2|42831.2|42850.9|42830.9|42853.6|42833.6|42850.9|42830.9|6
1638565980000|2021-12-03 21:13:00|42848.6|42828.6|42848.6|42828.6|42848.6|42828.6|42848.6|42828.6|1
1638565990000|2021-12-03 21:13:10|42846.1|42826.1|42846.1|42826.1|42846.1|42826.1|42846.1|42826.1|11
1638566020000|2021-12-03 21:13:40|42845.9|42825.9|42843.4|42823.4|42845.9|42825.9|42843.4|42823.4|0
1638566030000|2021-12-03 21:13:50|42838.6|42818.6|42828.6|42808.6|42838.6|42818.6|42828.6|42808.6|1
1638566040000|2021-12-03 21:14:00|42828.4|42808.4|42823.6|42803.6|42828.4|42808.4|42823.6|42803.6|3
1638566050000|2021-12-03 21:14:10|42826.1|42806.1|42823.7|42803.7|42826.1|42806.1|42823.6|42803.6|0
1638566060000|2021-12-03 21:14:20|42823.6|42803.6|42823.6|42803.6|42826.1|42806.1|42823.6|42803.6|0
1638566070000|2021-12-03 21:14:30|42826.1|42806.1|42826.1|42806.1|42826.1|42806.1|42823.6|42803.6|0
1638566080000|2021-12-03 21:14:40|42823.6|42803.6|42826.1|42806.1|42826.1|42806.1|42823.6|42803.6|0
1638566100000|2021-12-03 21:15:00|42823.6|42803.6|42823.6|42803.6|42823.6|42803.6|42821.1|42801.1|3
1638566110000|2021-12-03 21:15:10|42826.1|42806.1|42826.1|42806.1|42826.1|42806.1|42826.1|42806.1|1
1638566120000|2021-12-03 21:15:20|42828.4|42808.4|42833.6|42813.6|42833.6|42813.6|42828.4|42808.4|3
1638566130000|2021-12-03 21:15:30|42838.6|42818.6|42838.6|42818.6|42838.6|42818.6|42838.6|42818.6|0
1638566170000|2021-12-03 21:16:10|42838.4|42818.4|42838.4|42818.4|42838.4|42818.4|42838.4|42818.4|0
1638566190000|2021-12-03 21:16:30|42838.6|42818.6|42838.6|42818.6|42838.6|42818.6|42838.6|42818.6|0
1638566200000|2021-12-03 21:16:40|42840.9|42820.9|42843.6|42823.6|42843.6|42823.6|42840.9|42820.9|0
1638566240000|2021-12-03 21:17:20|42846.1|42826.1|42850.9|42830.9|42850.9|42830.9|42846.1|42826.1|5
1638566250000|2021-12-03 21:17:30|42853.3|42833.3|42851.1|42831.1|42853.4|42833.4|42851.1|42831.1|0
1638566280000|2021-12-03 21:18:00|42848.7|42828.7|42848.7|42828.7|42848.7|42828.7|42848.7|42828.7|4
1638566290000|2021-12-03 21:18:10|42848.6|42828.6|42848.6|42828.6|42848.6|42828.6|42848.6|42828.6|0
1638566340000|2021-12-03 21:19:00|42846.1|42826.1|42846.1|42826.1|42846.1|42826.1|42846.1|42826.1|1
1638566350000|2021-12-03 21:19:10|42843.6|42823.6|42843.4|42823.4|42843.6|42823.6|42843.4|42823.4|3
1638566380000|2021-12-03 21:19:40|42836.3|42816.3|42828.6|42808.6|42836.3|42816.3|42828.6|42808.6|2
1638566390000|2021-12-03 21:19:50|||||||||2
1638566470000|2021-12-03 21:21:10|42830.9|42810.9|42831.1|42811.1|42831.1|42811.1|42828.6|42808.6|1
1638566520000|2021-12-03 21:22:00|42828.6|42808.6|42831.1|42811.1|42831.1|42811.1|42828.6|42808.6|2
1638566530000|2021-12-03 21:22:10|42828.6|42808.6|42833.6|42813.6|42833.6|42813.6|42828.6|42808.6|3
1638566540000|2021-12-03 21:22:20|||||||||1
1638566550000|2021-12-03 21:22:30|42831.1|42811.1|42831.1|42811.1|42831.1|42811.1|42831.1|42811.1|1
1638566570000|2021-12-03 21:22:50|42823.6|42803.6|42823.6|42803.6|42823.6|42803.6|42823.6|42803.6|10
1638566650000|2021-12-03 21:24:10|42821.2|42801.2|42823.6|42803.6|42823.6|42803.6|42821.1|42801.1|3
1638566780000|2021-12-03 21:26:20|||||||||1
1638566790000|2021-12-03 21:26:30|42826.1|42806.1|42826.1|42806.1|42826.1|42806.1|42826.1|42806.1|1
1638566800000|2021-12-03 21:26:40|42828.7|42808.7|42833.6|42813.6|42833.6|42813.6|42828.7|42808.7|2
1638566820000|2021-12-03 21:27:00|42828.7|42808.7|42828.7|42808.7|42828.7|42808.7|42828.7|42808.7|3
1638566850000|2021-12-03 21:27:30|||||||||2
1638566890000|2021-12-03 21:28:10|42828.8|42808.8|42828.8|42808.8|42828.8|42808.8|42828.8|42808.8|0
1638566940000|2021-12-03 21:29:00|42831.3|42811.3|42836.2|42816.2|42836.2|42816.2|42831.3|42811.3|6
1638566950000|2021-12-03 21:29:10|42838.6|42818.6|42841.1|42821.1|42843.6|42823.6|42838.6|42818.6|3
1638566960000|2021-12-03 21:29:20|42843.7|42823.7|42841.2|42821.2|42846.1|42826.1|42841.1|42821.1|4
1638566970000|2021-12-03 21:29:30|42843.6|42823.6|42836.1|42816.1|42843.6|42823.6|42836.1|42816.1|6
1638566980000|2021-12-03 21:29:40|||||||||1
1638567000000|2021-12-03 21:30:00|42836.2|42816.2|42826.2|42806.2|42836.2|42816.2|42826.2|42806.2|6
1638567060000|2021-12-03 21:31:00|42826.1|42806.1|42826.1|42806.1|42826.1|42806.1|42826.1|42806.1|3
1638567100000|2021-12-03 21:31:40|42818.6|42798.6|42818.6|42798.6|42818.6|42798.6|42818.6|42798.6|2
1638567130000|2021-12-03 21:32:10|42816.1|42796.1|42813.6|42793.6|42816.1|42796.1|42813.6|42793.6|3
1638567140000|2021-12-03 21:32:20|42816.1|42796.1|42816.1|42796.1|42816.1|42796.1|42816.1|42796.1|1
1638567150000|2021-12-03 21:32:30|42813.7|42793.7|42813.6|42793.6|42813.7|42793.7|42813.6|42793.6|0
1638567160000|2021-12-03 21:32:40|42811.2|42791.2|42811.1|42791.1|42811.2|42791.2|42811.1|42791.1|0
1638567200000|2021-12-03 21:33:20|||||||||2
1638567230000|2021-12-03 21:33:50|||||||||3
1638567240000|2021-12-03 21:34:00|||||||||2
1638567270000|2021-12-03 21:34:30|42808.7|42788.7|42808.7|42788.7|42808.7|42788.7|42808.7|42788.7|0
1638567280000|2021-12-03 21:34:40|42811.1|42791.1|42811.1|42791.1|42811.1|42791.1|42811.1|42791.1|0
1638567310000|2021-12-03 21:35:10|42808.7|42788.7|42806.1|42786.1|42808.7|42788.7|42806.1|42786.1|0
1638567340000|2021-12-03 21:35:40|||||||||1
1638567380000|2021-12-03 21:36:20|42805.9|42785.9|42798.6|42778.6|42805.9|42785.9|42798.6|42778.6|3
1638567390000|2021-12-03 21:36:30|||||||||3
1638567400000|2021-12-03 21:36:40|42798.3|42778.3|42788.6|42768.6|42798.3|42778.3|42788.6|42768.6|9
1638567410000|2021-12-03 21:36:50|42781.3|42761.3|42783.6|42763.6|42783.6|42763.6|42781.2|42761.2|7
1638567420000|2021-12-03 21:37:00|42785.9|42765.9|42785.9|42765.9|42785.9|42765.9|42785.9|42765.9|2
1638567430000|2021-12-03 21:37:10|42783.6|42763.6|42783.6|42763.6|42783.6|42763.6|42783.6|42763.6|2
1638567450000|2021-12-03 21:37:30|42785.9|42765.9|42786.1|42766.1|42786.1|42766.1|42785.9|42765.9|0
1638567460000|2021-12-03 21:37:40|42783.7|42763.7|42783.6|42763.6|42783.7|42763.7|42783.6|42763.6|0
1638567470000|2021-12-03 21:37:50|42781.1|42761.1|42781.1|42761.1|42781.1|42761.1|42781.1|42761.1|1
1638567490000|2021-12-03 21:38:10|||||||||2
1638567510000|2021-12-03 21:38:30|42776.2|42756.2|42776.2|42756.2|42776.2|42756.2|42776.2|42756.2|2
1638567590000|2021-12-03 21:39:50|42773.6|42753.6|42768.6|42748.6|42773.6|42753.6|42768.6|42748.6|18
1638567600000|2021-12-03 21:40:00|||||||||2
1638567620000|2021-12-03 21:40:20|42773.6|42753.6|42773.6|42753.6|42773.6|42753.6|42773.6|42753.6|2
1638567680000|2021-12-03 21:41:20|||||||||2
1638567690000|2021-12-03 21:41:30|||||||||1
1638567700000|2021-12-03 21:41:40|42771.1|42751.1|42758.6|42738.6|42771.1|42751.1|42758.6|42738.6|10
1638567710000|2021-12-03 21:41:50|42756.1|42736.1|42756.1|42736.1|42756.1|42736.1|42756.1|42736.1|1
1638567730000|2021-12-03 21:42:10|42758.6|42738.6|42758.6|42738.6|42758.6|42738.6|42758.6|42738.6|3
1638567740000|2021-12-03 21:42:20|42760.9|42740.9|42761.1|42741.1|42761.1|42741.1|42760.9|42740.9|0
1638567750000|2021-12-03 21:42:30|||||||||1
1638567770000|2021-12-03 21:42:50|42758.7|42738.7|42748.7|42728.7|42758.7|42738.7|42748.7|42728.7|6
1638567800000|2021-12-03 21:43:20|42751.1|42731.1|42750.9|42730.9|42751.1|42731.1|42750.9|42730.9|0
1638567830000|2021-12-03 21:43:50|42743.7|42723.7|42743.7|42723.7|42743.7|42723.7|42743.7|42723.7|3
1638567840000|2021-12-03 21:44:00|42746.1|42726.1|42743.6|42723.6|42746.1|42726.1|42743.6|42723.6|10
1638567860000|2021-12-03 21:44:20|42741.2|42721.2|42741.2|42721.2|42741.2|42721.2|42741.2|42721.2|3
1638567880000|2021-12-03 21:44:40|42738.7|42718.7|42741.1|42721.1|42741.1|42721.1|42738.7|42718.7|2
1638567940000|2021-12-03 21:45:40|42738.7|42718.7|42741.1|42721.1|42741.1|42721.1|42738.7|42718.7|9
1638568000000|2021-12-03 21:46:40|42741|42721|42741|42721|42741|42721|42741|42721|0
1638568020000|2021-12-03 21:47:00|||||||||2
1638568030000|2021-12-03 21:47:10|42738.5|42718.5|42738.5|42718.5|42738.5|42718.5|42738.5|42718.5|1
1638568040000|2021-12-03 21:47:20|42733.8|42713.8|42725.9|42705.9|42733.8|42713.8|42725.9|42705.9|4
1638568070000|2021-12-03 21:47:50|42723.5|42703.5|42723.5|42703.5|42723.5|42703.5|42723.5|42703.5|0
1638568080000|2021-12-03 21:48:00|42728.5|42708.5|42728.5|42708.5|42728.5|42708.5|42728.5|42708.5|1
1638568140000|2021-12-03 21:49:00|42726.2|42706.2|42726.2|42706.2|42726.2|42706.2|42726.2|42706.2|0
1638568150000|2021-12-03 21:49:10|42726|42706|42721|42701|42726|42706|42721|42701|3
1638568160000|2021-12-03 21:49:20|||||||||2
1638568170000|2021-12-03 21:49:30|42720.9|42700.9|42718.5|42698.5|42720.9|42700.9|42718.5|42698.5|12
1638568180000|2021-12-03 21:49:40|||||||||1
1638568210000|2021-12-03 21:50:10|||||||||1
1638568230000|2021-12-03 21:50:30|42716|42696|42716|42696|42716|42696|42716|42696|2
1638568250000|2021-12-03 21:50:50|42713.7|42693.7|42713.5|42693.5|42713.7|42693.7|42713.5|42693.5|0
1638568290000|2021-12-03 21:51:30|||||||||1
1638568300000|2021-12-03 21:51:40|||||||||1
1638568320000|2021-12-03 21:52:00|42711|42691|42711|42691|42711|42691|42711|42691|3
1638568360000|2021-12-03 21:52:40|||||||||1
1638568380000|2021-12-03 21:53:00|||||||||1
1638568400000|2021-12-03 21:53:20|42718.3|42698.3|42728.4|42708.4|42728.4|42708.4|42718.3|42698.3|4
1638568420000|2021-12-03 21:53:40|42728.7|42708.7|42728.7|42708.7|42728.7|42708.7|42728.7|42708.7|0
1638568440000|2021-12-03 21:54:00|42731.2|42711.2|42731.2|42711.2|42731.2|42711.2|42731.2|42711.2|1
1638568460000|2021-12-03 21:54:20|||||||||2
1638568470000|2021-12-03 21:54:30|42733.7|42713.7|42733.7|42713.7|42733.7|42713.7|42733.7|42713.7|7
1638568500000|2021-12-03 21:55:00|42738.5|42718.5|42751|42731|42751|42731|42738.5|42718.5|4
1638568510000|2021-12-03 21:55:10|||||||||1
1638568520000|2021-12-03 21:55:20|42755.9|42735.9|42763.5|42743.5|42763.5|42743.5|42755.9|42735.9|6
1638568540000|2021-12-03 21:55:40|42758.7|42738.7|42758.7|42738.7|42758.7|42738.7|42758.7|42738.7|0
1638568560000|2021-12-03 21:56:00|42756.2|42736.2|42756.2|42736.2|42756.2|42736.2|42756.2|42736.2|2
1638568570000|2021-12-03 21:56:10|42756|42736|42753.7|42733.7|42756|42736|42753.7|42733.7|4
1638568620000|2021-12-03 21:57:00|42758.1|42738.1|42758.1|42738.1|42758.1|42738.1|42758.1|42738.1|6
1638568630000|2021-12-03 21:57:10|42763.4|42743.4|42763.4|42743.4|42763.4|42743.4|42763.4|42743.4|1
1638568660000|2021-12-03 21:57:40|42761|42741|42760.6|42740.6|42761|42741|42760.6|42740.6|0
1638568720000|2021-12-03 21:58:40|42760.5|42740.5|42748.7|42728.7|42760.5|42740.5|42748.7|42728.7|0
1638568740000|2021-12-03 21:59:00|42748.5|42728.5|42748.5|42728.5|42748.5|42728.5|42748.5|42728.5|0
1638568750000|2021-12-03 21:59:10|42755.9|42735.9|42755.9|42735.9|42755.9|42735.9|42755.9|42735.9|1
1638568770000|2021-12-03 21:59:30|42735.9|42715.9|42735.9|42715.9|42735.9|42715.9|42735.9|42715.9|3
1638568790000|2021-12-03 21:59:50|42736.2|42716.2|42734.2|42714.2|42743.8|42723.8|42734.2|42714.2|20
1638745200000|2021-12-05 23:00:00|42811.3|42791.3|42816.9|42796.9|42819.4|42799.4|42811.3|42791.3|4
1638745210000|2021-12-05 23:00:10|42814.4|42794.4|42834.4|42814.4|42834.4|42814.4|42814.4|42794.4|4
1638745220000|2021-12-05 23:00:20|42836.9|42816.9|42866.7|42846.7|42874|42854|42836.9|42816.9|5
1638745230000|2021-12-05 23:00:30|42864.4|42844.4|42869|42849|42871.5|42851.5|42862.3|42842.3|15
1638745240000|2021-12-05 23:00:40|42869.6|42849.6|42862.1|42842.1|42869.6|42849.6|42862.1|42842.1|2
1638745250000|2021-12-05 23:00:50|42869|42849|42872.1|42852.1|42872.1|42852.1|42869|42849|11
1638745260000|2021-12-05 23:01:00|42865.2|42845.2|42824.8|42804.8|42867.1|42847.1|42824.8|42804.8|17
1638745270000|2021-12-05 23:01:10|42822.5|42802.5|42822.3|42802.3|42822.5|42802.5|42822.3|42802.3|1
1638745280000|2021-12-05 23:01:20|42824.6|42804.6|42827.1|42807.1|42827.1|42807.1|42824.6|42804.6|5
1638745290000|2021-12-05 23:01:30|42831.9|42811.9|42837.1|42817.1|42839.4|42819.4|42831.9|42811.9|1
1638745300000|2021-12-05 23:01:40|42839.4|42819.4|42837.1|42817.1|42839.4|42819.4|42837.1|42817.1|1
1638745310000|2021-12-05 23:01:50|42834.8|42814.8|42832.1|42812.1|42834.8|42814.8|42832.1|42812.1|2
1638745320000|2021-12-05 23:02:00|42829.8|42809.8|42832.1|42812.1|42832.1|42812.1|42829.8|42809.8|0
1638745330000|2021-12-05 23:02:10|42839.6|42819.6|42839.6|42819.6|42839.6|42819.6|42839.6|42819.6|1
1638745340000|2021-12-05 23:02:20|42837.3|42817.3|42829.6|42809.6|42837.3|42817.3|42829.6|42809.6|5
1638745350000|2021-12-05 23:02:30|42827.3|42807.3|42832.3|42812.3|42832.3|42812.3|42822.5|42802.5|5
1638745360000|2021-12-05 23:02:40|42832.1|42812.1|42832.1|42812.1|42832.1|42812.1|42832.1|42812.1|0
1638745370000|2021-12-05 23:02:50|42836.9|42816.9|42837.1|42817.1|42837.1|42817.1|42836.9|42816.9|2
1638745380000|2021-12-05 23:03:00|42839.6|42819.6|42844.4|42824.4|42846.7|42826.7|42837.5|42817.5|10
1638745400000|2021-12-05 23:03:20|42844.6|42824.6|42847.1|42827.1|42847.1|42827.1|42844.6|42824.6|2
1638745410000|2021-12-05 23:03:30|42849.4|42829.4|42854.4|42834.4|42854.4|42834.4|42849.4|42829.4|1
1638745420000|2021-12-05 23:03:40|42856.7|42836.7|42866.5|42846.5|42866.5|42846.5|42856.7|42836.7|1
1638745430000|2021-12-05 23:03:50|42866.9|42846.9|42881.3|42861.3|42881.3|42861.3|42866.9|42846.9|5
1638745440000|2021-12-05 23:04:00|42884.2|42864.2|42917.1|42897.1|42917.1|42897.1|42884.2|42864.2|5
1638745450000|2021-12-05 23:04:10|42917.3|42897.3|42959.2|42939.2|42959.2|42939.2|42917.3|42897.3|10
1638745460000|2021-12-05 23:04:20|42959.4|42939.4|42921.9|42901.9|42961.7|42941.7|42919.6|42899.6|5
1638745470000|2021-12-05 23:04:30|42919.2|42899.2|42896.9|42876.9|42919.2|42899.2|42896.9|42876.9|13
1638745480000|2021-12-05 23:04:40|42894.6|42874.6|42892.1|42872.1|42896.9|42876.9|42892.1|42872.1|3
1638745490000|2021-12-05 23:04:50|42891.9|42871.9|42889.6|42869.6|42891.9|42871.9|42889.6|42869.6|2
1638745500000|2021-12-05 23:05:00|42892.1|42872.1|42889.6|42869.6|42892.1|42872.1|42889.6|42869.6|4
1638745510000|2021-12-05 23:05:10|42882.3|42862.3|42909.4|42889.4|42909.4|42889.4|42882.3|42862.3|9
1638745520000|2021-12-05 23:05:20|42911.7|42891.7|42912.1|42892.1|42912.1|42892.1|42911.7|42891.7|0
1638745530000|2021-12-05 23:05:30|42911.9|42891.9|42907.1|42887.1|42911.9|42891.9|42907.1|42887.1|2
1638745540000|2021-12-05 23:05:40|42909.4|42889.4|42909.6|42889.6|42909.6|42889.6|42902.1|42882.1|3
1638745550000|2021-12-05 23:05:50|42912.3|42892.3|42914.8|42894.8|42914.8|42894.8|42912.3|42892.3|0
1638745560000|2021-12-05 23:06:00|42917.5|42897.5|42922.1|42902.1|42922.1|42902.1|42917.5|42897.5|0
1638745570000|2021-12-05 23:06:10|42919.8|42899.8|42919.8|42899.8|42919.8|42899.8|42919.8|42899.8|3
1638745580000|2021-12-05 23:06:20|42922.3|42902.3|42922.3|42902.3|42922.3|42902.3|42922.3|42902.3|3
1638745590000|2021-12-05 23:06:30|42924.6|42904.6|42934.6|42914.6|42934.6|42914.6|42924.6|42904.6|1
1638745600000|2021-12-05 23:06:40|42937.3|42917.3|42937.3|42917.3|42937.3|42917.3|42932.3|42912.3|8
1638745610000|2021-12-05 23:06:50|42941.9|42921.9|42969.8|42949.8|42969.8|42949.8|42941.9|42921.9|17
1638745620000|2021-12-05 23:07:00|42969.6|42949.6|42967.3|42947.3|42969.6|42949.6|42967.3|42947.3|7
1638745630000|2021-12-05 23:07:10|42967.5|42947.5|42967.3|42947.3|42969.8|42949.8|42967.3|42947.3|3
1638745640000|2021-12-05 23:07:20|42965|42945|42969.6|42949.6|42969.6|42949.6|42964.8|42944.8|4
1638745650000|2021-12-05 23:07:30|42974.8|42954.8|42981.7|42961.7|42981.7|42961.7|42974.8|42954.8|11
1638745660000|2021-12-05 23:07:40|42981.9|42961.9|42972.3|42952.3|42981.9|42961.9|42972.3|42952.3|4
1638745670000|2021-12-05 23:07:50|42974.6|42954.6|42974.6|42954.6|42979.6|42959.6|42974.6|42954.6|5
1638745680000|2021-12-05 23:08:00|42977.3|42957.3|42979.8|42959.8|42982.3|42962.3|42977.3|42957.3|4
1638745690000|2021-12-05 23:08:10|||||||||2
1638745700000|2021-12-05 23:08:20|42982.1|42962.1|42982.1|42962.1|42982.1|42962.1|42982.1|42962.1|3
1638745710000|2021-12-05 23:08:30|42982.3|42962.3|42979.8|42959.8|42982.3|42962.3|42979.8|42959.8|1
1638745720000|2021-12-05 23:08:40|42980|42960|42984.6|42964.6|42984.6|42964.6|42980|42960|6
1638745730000|2021-12-05 23:08:50|42984.8|42964.8|42984.8|42964.8|42984.8|42964.8|42984.8|42964.8|1
1638745740000|2021-12-05 23:09:00|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|3
1638745750000|2021-12-05 23:09:10|||||||||2
1638745760000|2021-12-05 23:09:20|42979.8|42959.8|42979.8|42959.8|42979.8|42959.8|42979.8|42959.8|0
1638745770000|2021-12-05 23:09:30|42984.6|42964.6|42989.2|42969.2|42989.2|42969.2|42984.6|42964.6|4
1638745780000|2021-12-05 23:09:40|42989.4|42969.4|42982.5|42962.5|42989.4|42969.4|42982.5|42962.5|2
1638745790000|2021-12-05 23:09:50|42982.1|42962.1|42974.8|42954.8|42982.1|42962.1|42974.8|42954.8|7
1638745800000|2021-12-05 23:10:00|42979.6|42959.6|42987.1|42967.1|42987.1|42967.1|42979.6|42959.6|8
1638745810000|2021-12-05 23:10:10|42987.3|42967.3|42977.5|42957.5|42992.3|42972.3|42977.5|42957.5|4
1638745820000|2021-12-05 23:10:20|42977.3|42957.3|42974.8|42954.8|42977.3|42957.3|42974.8|42954.8|3
1638745830000|2021-12-05 23:10:30|42977.3|42957.3|42977.3|42957.3|42977.3|42957.3|42977.3|42957.3|3
1638745850000|2021-12-05 23:10:50|42974.6|42954.6|42974.6|42954.6|42974.6|42954.6|42974.6|42954.6|3
1638745860000|2021-12-05 23:11:00|42972.3|42952.3|42972.1|42952.1|42972.3|42952.3|42972.1|42952.1|0
1638745870000|2021-12-05 23:11:10|42969.8|42949.8|42972.3|42952.3|42972.3|42952.3|42969.8|42949.8|2
1638745880000|2021-12-05 23:11:20|42974.6|42954.6|42977.3|42957.3|42977.3|42957.3|42974.6|42954.6|0
1638745890000|2021-12-05 23:11:30|42974.8|42954.8|42974.8|42954.8|42974.8|42954.8|42974.8|42954.8|0
1638745900000|2021-12-05 23:11:40|42975|42955|42974.8|42954.8|42975|42955|42974.8|42954.8|3
1638745910000|2021-12-05 23:11:50|42972.3|42952.3|42967.3|42947.3|42972.3|42952.3|42967.3|42947.3|6
1638745920000|2021-12-05 23:12:00|42965|42945|42964.8|42944.8|42965|42945|42964.8|42944.8|0
1638745930000|2021-12-05 23:12:10|42967.1|42947.1|42967.3|42947.3|42967.3|42947.3|42964.8|42944.8|0
1638745940000|2021-12-05 23:12:20|||||||||2
1638745950000|2021-12-05 23:12:30|42964.8|42944.8|42964.6|42944.6|42964.8|42944.8|42964.6|42944.6|1
1638745960000|2021-12-05 23:12:40|42964.8|42944.8|42962.3|42942.3|42964.8|42944.8|42962.3|42942.3|0
1638745970000|2021-12-05 23:12:50|42964.8|42944.8|42964.8|42944.8|42964.8|42944.8|42964.8|42944.8|1
1638745980000|2021-12-05 23:13:00|42962.5|42942.5|42959.8|42939.8|42962.5|42942.5|42959.8|42939.8|1
1638746000000|2021-12-05 23:13:20|42950.4|42930.4|42949.8|42929.8|42950.4|42930.4|42949.8|42929.8|1
1638746010000|2021-12-05 23:13:30|42942.5|42922.5|42954.8|42934.8|42954.8|42934.8|42942.5|42922.5|7
1638746020000|2021-12-05 23:13:40|42952.5|42932.5|42954.8|42934.8|42954.8|42934.8|42952.3|42932.3|2
1638746030000|2021-12-05 23:13:50|42952.5|42932.5|42952.3|42932.3|42952.5|42932.5|42952.3|42932.3|0
1638746040000|2021-12-05 23:14:00|42949.8|42929.8|42932.5|42912.5|42949.8|42929.8|42932.5|42912.5|6
1638746060000|2021-12-05 23:14:20|42932.3|42912.3|42924.8|42904.8|42932.3|42912.3|42924.8|42904.8|2
1638746070000|2021-12-05 23:14:30|42927.1|42907.1|42927.5|42907.5|42927.5|42907.5|42927.1|42907.1|3
1638746100000|2021-12-05 23:15:00|42932.1|42912.1|42932.1|42912.1|42932.1|42912.1|42932.1|42912.1|0
1638746110000|2021-12-05 23:15:10|42930.2|42910.2|42934.8|42914.8|42934.8|42914.8|42929.8|42909.8|2
1638746120000|2021-12-05 23:15:20|42937.3|42917.3|42942.3|42922.3|42942.3|42922.3|42934.8|42914.8|15
1638746130000|2021-12-05 23:15:30|42942.5|42922.5|42947.3|42927.3|42949.8|42929.8|42942.5|42922.5|7
1638746140000|2021-12-05 23:15:40|42945|42925|42942.3|42922.3|42945|42925|42942.3|42922.3|0
1638746150000|2021-12-05 23:15:50|42944.6|42924.6|42944.8|42924.8|42947.1|42927.1|42944.6|42924.6|0
1638746160000|2021-12-05 23:16:00|42947.1|42927.1|42947.3|42927.3|42949.8|42929.8|42947.1|42927.1|1
1638746180000|2021-12-05 23:16:20|42952.3|42932.3|42957.3|42937.3|42957.3|42937.3|42952.3|42932.3|14
1638746190000|2021-12-05 23:16:30|42954.6|42934.6|42954.8|42934.8|42954.8|42934.8|42954.6|42934.6|3
1638746200000|2021-12-05 23:16:40|||||||||1
1638746220000|2021-12-05 23:17:00|||||||||2
1638746250000|2021-12-05 23:17:30|42954.6|42934.6|42944.8|42924.8|42954.6|42934.6|42944.8|42924.8|0
1638746260000|2021-12-05 23:17:40|42944.6|42924.6|42944.6|42924.6|42944.6|42924.6|42944.6|42924.6|0
1638746270000|2021-12-05 23:17:50|42944.8|42924.8|42934.8|42914.8|42944.8|42924.8|42934.8|42914.8|5
1638746280000|2021-12-05 23:18:00|42937.3|42917.3|42937.3|42917.3|42937.3|42917.3|42937.3|42917.3|0
1638746310000|2021-12-05 23:18:30|||||||||1
1638746330000|2021-12-05 23:18:50|||||||||1
1638746340000|2021-12-05 23:19:00|42937.1|42917.1|42937.1|42917.1|42937.1|42917.1|42937.1|42917.1|0
1638746350000|2021-12-05 23:19:10|42937.3|42917.3|42937.3|42917.3|42937.3|42917.3|42937.1|42917.1|0
1638746370000|2021-12-05 23:19:30|42939.6|42919.6|42944.8|42924.8|42944.8|42924.8|42939.6|42919.6|1
1638746380000|2021-12-05 23:19:40|42949.8|42929.8|42949.8|42929.8|42949.8|42929.8|42949.8|42929.8|0
1638746390000|2021-12-05 23:19:50|||||||||1
1638746400000|2021-12-05 23:20:00|42947.3|42927.3|42947.3|42927.3|42947.3|42927.3|42947.3|42927.3|1
1638746420000|2021-12-05 23:20:20|42949.8|42929.8|42954.6|42934.6|42954.6|42934.6|42949.8|42929.8|3
1638746430000|2021-12-05 23:20:30|42954.8|42934.8|42954.8|42934.8|42954.8|42934.8|42954.8|42934.8|2
1638746440000|2021-12-05 23:20:40|42952.1|42932.1|42954.6|42934.6|42954.6|42934.6|42952.1|42932.1|0
1638746450000|2021-12-05 23:20:50|42952.1|42932.1|42952.1|42932.1|42952.1|42932.1|42952.1|42932.1|0
1638746460000|2021-12-05 23:21:00|42954.4|42934.4|42954.6|42934.6|42954.6|42934.6|42954.4|42934.4|1
1638746470000|2021-12-05 23:21:10|42954.8|42934.8|42949.8|42929.8|42954.8|42934.8|42949.8|42929.8|0
1638746480000|2021-12-05 23:21:20|42945.2|42925.2|42942.5|42922.5|42947.3|42927.3|42942.5|42922.5|1
1638746490000|2021-12-05 23:21:30|42940.2|42920.2|42934.8|42914.8|42940.2|42920.2|42934.8|42914.8|0
1638746510000|2021-12-05 23:21:50|42932.5|42912.5|42932.3|42912.3|42932.5|42912.5|42932.3|42912.3|20
1638746520000|2021-12-05 23:22:00|42934.6|42914.6|42934.4|42914.4|42936.9|42916.9|42934.4|42914.4|2
1638746530000|2021-12-05 23:22:10|42932.1|42912.1|42931.9|42911.9|42932.1|42912.1|42931.9|42911.9|1
1638746540000|2021-12-05 23:22:20|42929.6|42909.6|42929.4|42909.4|42929.6|42909.6|42929.4|42909.4|0
1638746550000|2021-12-05 23:22:30|||||||||2
1638746590000|2021-12-05 23:23:10|42929.2|42909.2|42929.2|42909.2|42929.2|42909.2|42929.2|42909.2|2
1638746600000|2021-12-05 23:23:20|42926.7|42906.7|42926.7|42906.7|42926.7|42906.7|42926.7|42906.7|0
1638746610000|2021-12-05 23:23:30|42924.4|42904.4|42921.9|42901.9|42924.4|42904.4|42921.9|42901.9|0
1638746620000|2021-12-05 23:23:40|42924.4|42904.4|42924.4|42904.4|42924.4|42904.4|42924.4|42904.4|3
1638746630000|2021-12-05 23:23:50|42926.7|42906.7|42924.4|42904.4|42926.9|42906.9|42924.4|42904.4|0
1638746640000|2021-12-05 23:24:00|42926.7|42906.7|42924.4|42904.4|42926.9|42906.9|42924.4|42904.4|1
1638746670000|2021-12-05 23:24:30|42922.1|42902.1|42922.1|42902.1|42922.1|42902.1|42922.1|42902.1|1
1638746680000|2021-12-05 23:24:40|||||||||1
1638746690000|2021-12-05 23:24:50|42914.4|42894.4|42914.4|42894.4|42914.4|42894.4|42914.4|42894.4|3
1638746700000|2021-12-05 23:25:00|42916.7|42896.7|42926.9|42906.9|42926.9|42906.9|42916.7|42896.7|3
1638746720000|2021-12-05 23:25:20|42929.2|42909.2|42929.2|42909.2|42929.2|42909.2|42929.2|42909.2|1
1638746730000|2021-12-05 23:25:30|42929.4|42909.4|42929.4|42909.4|42929.4|42909.4|42929.4|42909.4|0
1638746740000|2021-12-05 23:25:40|42926.9|42906.9|42924.4|42904.4|42926.9|42906.9|42924.4|42904.4|4
1638746750000|2021-12-05 23:25:50|42922.1|42902.1|42916.9|42896.9|42922.1|42902.1|42916.9|42896.9|1
1638746770000|2021-12-05 23:26:10|42919.4|42899.4|42924.4|42904.4|42924.4|42904.4|42919.4|42899.4|1
1638746780000|2021-12-05 23:26:20|42926.9|42906.9|42926.9|42906.9|42926.9|42906.9|42926.9|42906.9|1
1638746810000|2021-12-05 23:26:50|42924.4|42904.4|42924.4|42904.4|42924.4|42904.4|42924.4|42904.4|0
1638746820000|2021-12-05 23:27:00|||||||||2
1638746830000|2021-12-05 23:27:10|42929|42909|42934.4|42914.4|42934.4|42914.4|42929|42909|1
1638746860000|2021-12-05 23:27:40|42931.9|42911.9|42931.9|42911.9|42931.9|42911.9|42931.9|42911.9|0
1638746890000|2021-12-05 23:28:10|42936.5|42916.5|42936.9|42916.9|42936.9|42916.9|42936.5|42916.5|1
1638746910000|2021-12-05 23:28:30|42939.4|42919.4|42939.4|42919.4|42939.4|42919.4|42939.4|42919.4|0
1638746920000|2021-12-05 23:28:40|42941.7|42921.7|42944.4|42924.4|42944.4|42924.4|42941.7|42921.7|0
1638746940000|2021-12-05 23:29:00|42941.9|42921.9|42939.4|42919.4|42941.9|42921.9|42939.4|42919.4|2
1638746970000|2021-12-05 23:29:30|42941.7|42921.7|42944.4|42924.4|42944.4|42924.4|42941.7|42921.7|0
1638746980000|2021-12-05 23:29:40|42946.7|42926.7|42946.9|42926.9|42946.9|42926.9|42946.7|42926.7|0
1638746990000|2021-12-05 23:29:50|42944.4|42924.4|42944.4|42924.4|42944.4|42924.4|42944.4|42924.4|1
1638747000000|2021-12-05 23:30:00|42941.9|42921.9|42939.4|42919.4|42941.9|42921.9|42939.4|42919.4|1
1638747010000|2021-12-05 23:30:10|42941.9|42921.9|42946.9|42926.9|42946.9|42926.9|42941.9|42921.9|2
1638747020000|2021-12-05 23:30:20|42939.6|42919.6|42939.6|42919.6|42939.6|42919.6|42939.6|42919.6|2
1638747030000|2021-12-05 23:30:30|42942.1|42922.1|42942.1|42922.1|42942.1|42922.1|42942.1|42922.1|0
1638747050000|2021-12-05 23:30:50|42939.8|42919.8|42936.9|42916.9|42939.8|42919.8|42936.9|42916.9|1
1638747060000|2021-12-05 23:31:00|42939.2|42919.2|42939.4|42919.4|42939.4|42919.4|42939.2|42919.2|0
1638747070000|2021-12-05 23:31:10|42941.7|42921.7|42941.9|42921.9|42941.9|42921.9|42941.7|42921.7|1
1638747080000|2021-12-05 23:31:20|42944.2|42924.2|42944.4|42924.4|42944.4|42924.4|42944.2|42924.2|1
1638747120000|2021-12-05 23:32:00|42942.1|42922.1|42941.9|42921.9|42942.1|42922.1|42941.9|42921.9|0
1638747140000|2021-12-05 23:32:20|42939.6|42919.6|42939.4|42919.4|42939.6|42919.6|42939.4|42919.4|0
1638747160000|2021-12-05 23:32:40|42941.7|42921.7|42941.7|42921.7|42941.7|42921.7|42941.7|42921.7|0
1638747170000|2021-12-05 23:32:50|42941.9|42921.9|42944.4|42924.4|42944.4|42924.4|42941.9|42921.9|1
1638747180000|2021-12-05 23:33:00|42946.7|42926.7|42946.9|42926.9|42946.9|42926.9|42946.7|42926.7|1
1638747200000|2021-12-05 23:33:20|42951.9|42931.9|42954.2|42934.2|42954.2|42934.2|42951.9|42931.9|8
1638747230000|2021-12-05 23:33:50|42951.9|42931.9|42949.4|42929.4|42951.9|42931.9|42949.4|42929.4|1
1638747250000|2021-12-05 23:34:10|42961.5|42941.5|42959.2|42939.2|42961.5|42941.5|42959.2|42939.2|10
1638747270000|2021-12-05 23:34:30|42959.4|42939.4|42959.2|42939.2|42959.4|42939.4|42959.2|42939.2|4
1638747310000|2021-12-05 23:35:10|42956.9|42936.9|42956.9|42936.9|42956.9|42936.9|42956.9|42936.9|2
1638747320000|2021-12-05 23:35:20|42959.4|42939.4|42956.9|42936.9|42959.4|42939.4|42956.9|42936.9|1
1638747330000|2021-12-05 23:35:30|42961.7|42941.7|42964.4|42944.4|42964.4|42944.4|42961.7|42941.7|1
1638747340000|2021-12-05 23:35:40|42964.2|42944.2|42964.2|42944.2|42964.2|42944.2|42964.2|42944.2|2
1638747350000|2021-12-05 23:35:50|42959.4|42939.4|42961.7|42941.7|42961.7|42941.7|42959.4|42939.4|1
1638747360000|2021-12-05 23:36:00|42959.4|42939.4|42959.4|42939.4|42959.4|42939.4|42959.4|42939.4|0
1638747380000|2021-12-05 23:36:20|42957.1|42937.1|42956.9|42936.9|42957.1|42937.1|42956.9|42936.9|1
1638747400000|2021-12-05 23:36:40|42959.4|42939.4|42959.4|42939.4|42959.4|42939.4|42959.4|42939.4|0
1638747430000|2021-12-05 23:37:10|||||||||1
1638747440000|2021-12-05 23:37:20|42959.2|42939.2|42956.7|42936.7|42959.2|42939.2|42956.7|42936.7|0
1638747460000|2021-12-05 23:37:40|42954.4|42934.4|42954.4|42934.4|42954.4|42934.4|42954.4|42934.4|1
1638747490000|2021-12-05 23:38:10|42949.4|42929.4|42949.4|42929.4|42949.4|42929.4|42949.4|42929.4|2
1638747510000|2021-12-05 23:38:30|42946.9|42926.9|42946.9|42926.9|42946.9|42926.9|42946.9|42926.9|1
1638747530000|2021-12-05 23:38:50|42949.4|42929.4|42949.4|42929.4|42949.4|42929.4|42949.4|42929.4|0
1638747540000|2021-12-05 23:39:00|42944.4|42924.4|42946.9|42926.9|42946.9|42926.9|42944.4|42924.4|0
1638747550000|2021-12-05 23:39:10|||||||||2
1638747570000|2021-12-05 23:39:30|42949.2|42929.2|42949.4|42929.4|42949.4|42929.4|42949.2|42929.2|0
1638747590000|2021-12-05 23:39:50|42949.6|42929.6|42951.9|42931.9|42951.9|42931.9|42949.6|42929.6|1
1638747620000|2021-12-05 23:40:20|||||||||1
1638747640000|2021-12-05 23:40:40|42951.7|42931.7|42949.4|42929.4|42951.7|42931.7|42949.4|42929.4|1
1638747660000|2021-12-05 23:41:00|||||||||1
1638747680000|2021-12-05 23:41:20|42951.9|42931.9|42951.9|42931.9|42951.9|42931.9|42951.9|42931.9|3
1638747710000|2021-12-05 23:41:50|42949.4|42929.4|42949.4|42929.4|42949.4|42929.4|42949.4|42929.4|0
1638747730000|2021-12-05 23:42:10|42946.9|42926.9|42946.9|42926.9|42946.9|42926.9|42946.9|42926.9|0
1638747740000|2021-12-05 23:42:20|42949.4|42929.4|42949.4|42929.4|42949.4|42929.4|42949.4|42929.4|1
1638747750000|2021-12-05 23:42:30|42946.9|42926.9|42949.4|42929.4|42949.4|42929.4|42946.9|42926.9|0
1638747810000|2021-12-05 23:43:30|42946.9|42926.9|42949.4|42929.4|42949.4|42929.4|42946.9|42926.9|1
1638747830000|2021-12-05 23:43:50|42951.9|42931.9|42951.9|42931.9|42951.9|42931.9|42951.9|42931.9|0
1638747850000|2021-12-05 23:44:10|42949.6|42929.6|42949.4|42929.4|42951.7|42931.7|42949.4|42929.4|1
1638747870000|2021-12-05 23:44:30|||||||||1
1638747890000|2021-12-05 23:44:50|42951.9|42931.9|42954.4|42934.4|42954.4|42934.4|42951.9|42931.9|3
1638747900000|2021-12-05 23:45:00|42956.7|42936.7|42961.7|42941.7|42961.7|42941.7|42956.7|42936.7|2
1638747910000|2021-12-05 23:45:10|||||||||1
1638747960000|2021-12-05 23:46:00|||||||||1
1638748000000|2021-12-05 23:46:40|42959.4|42939.4|42959.2|42939.2|42959.4|42939.4|42959.2|42939.2|2
1638748010000|2021-12-05 23:46:50|42956.7|42936.7|42956.7|42936.7|42956.7|42936.7|42956.7|42936.7|0
1638748020000|2021-12-05 23:47:00|42954.4|42934.4|42954.4|42934.4|42954.4|42934.4|42954.4|42934.4|1
1638748080000|2021-12-05 23:48:00|42956.7|42936.7|42954.4|42934.4|42956.9|42936.9|42954.4|42934.4|0
1638748090000|2021-12-05 23:48:10|42956.9|42936.9|42954.4|42934.4|42956.9|42936.9|42954.4|42934.4|0
1638748100000|2021-12-05 23:48:20|42956.9|42936.9|42956.9|42936.9|42956.9|42936.9|42956.9|42936.9|1
1638748110000|2021-12-05 23:48:30|42954.4|42934.4|42954.4|42934.4|42954.4|42934.4|42954.4|42934.4|3
1638748160000|2021-12-05 23:49:20|42952.1|42932.1|42951.9|42931.9|42952.1|42932.1|42949.4|42929.4|0
1638748170000|2021-12-05 23:49:30|42952.1|42932.1|42959.2|42939.2|42959.2|42939.2|42952.1|42932.1|1
1638748200000|2021-12-05 23:50:00|42961.7|42941.7|42961.7|42941.7|42961.7|42941.7|42961.7|42941.7|4
1638748210000|2021-12-05 23:50:10|42959.4|42939.4|42959.4|42939.4|42959.4|42939.4|42959.4|42939.4|1
1638748240000|2021-12-05 23:50:40|42961.7|42941.7|42961.7|42941.7|42961.7|42941.7|42961.7|42941.7|2
1638748250000|2021-12-05 23:50:50|42964|42944|42964|42944|42964.2|42944.2|42961.7|42941.7|1
1638748260000|2021-12-05 23:51:00|42956.9|42936.9|42956.9|42936.9|42956.9|42936.9|42956.9|42936.9|4
1638748270000|2021-12-05 23:51:10|42956.7|42936.7|42954.4|42934.4|42956.7|42936.7|42954.4|42934.4|0
1638748290000|2021-12-05 23:51:30|42956.7|42936.7|42956.7|42936.7|42956.7|42936.7|42956.7|42936.7|1
1638748300000|2021-12-05 23:51:40|42959|42939|42961.7|42941.7|42961.7|42941.7|42959|42939|0
1638748310000|2021-12-05 23:51:50|||||||||1
1638748330000|2021-12-05 23:52:10|||||||||1
1638748340000|2021-12-05 23:52:20|||||||||4
1638748360000|2021-12-05 23:52:40|||||||||1
1638748380000|2021-12-05 23:53:00|||||||||1
1638748390000|2021-12-05 23:53:10|42964|42944|42964.2|42944.2|42964.2|42944.2|42964|42944|0
1638748400000|2021-12-05 23:53:20|42961.7|42941.7|42961.7|42941.7|42961.7|42941.7|42961.7|42941.7|2
1638748410000|2021-12-05 23:53:30|42964|42944|42964.2|42944.2|42964.2|42944.2|42964|42944|1
1638748420000|2021-12-05 23:53:40|||||||||2
1638748430000|2021-12-05 23:53:50|||||||||1
1638748440000|2021-12-05 23:54:00|42961.7|42941.7|42964.2|42944.2|42964.2|42944.2|42961.7|42941.7|1
1638748460000|2021-12-05 23:54:20|||||||||1
1638748470000|2021-12-05 23:54:30|42961.7|42941.7|42964.2|42944.2|42964.2|42944.2|42961.7|42941.7|1
1638748480000|2021-12-05 23:54:40|||||||||2
1638748500000|2021-12-05 23:55:00|42966.5|42946.5|42966.7|42946.7|42966.7|42946.7|42966.5|42946.5|3
1638748510000|2021-12-05 23:55:10|42969|42949|42981.9|42961.9|42981.9|42961.9|42969|42949|7
1638748520000|2021-12-05 23:55:20|42984.2|42964.2|42984.4|42964.4|42984.4|42964.4|42984.2|42964.2|4
1638748530000|2021-12-05 23:55:30|||||||||1
1638748550000|2021-12-05 23:55:50|42984.2|42964.2|42981.9|42961.9|42984.2|42964.2|42981.9|42961.9|5
1638748560000|2021-12-05 23:56:00|42979.6|42959.6|42979.4|42959.4|42979.6|42959.6|42979.4|42959.4|1
1638748580000|2021-12-05 23:56:20|42981.7|42961.7|42979.4|42959.4|42981.9|42961.9|42979.4|42959.4|1
1638748590000|2021-12-05 23:56:30|42979.2|42959.2|42979.2|42959.2|42979.2|42959.2|42979.2|42959.2|1
1638748600000|2021-12-05 23:56:40|42981.7|42961.7|42981.9|42961.9|42981.9|42961.9|42981.7|42961.7|4
1638748610000|2021-12-05 23:56:50|42984.2|42964.2|42984.2|42964.2|42984.2|42964.2|42984.2|42964.2|0
1638748620000|2021-12-05 23:57:00|42991.7|42971.7|42991.9|42971.9|42991.9|42971.9|42991.7|42971.7|5
1638748630000|2021-12-05 23:57:10|||||||||2
1638748640000|2021-12-05 23:57:20|42994.2|42974.2|43001.9|42981.9|43001.9|42981.9|42994.2|42974.2|7
1638748650000|2021-12-05 23:57:30|||||||||1
1638748660000|2021-12-05 23:57:40|||||||||2
1638748670000|2021-12-05 23:57:50|43009.4|42989.4|43011.9|42991.9|43011.9|42991.9|43006.9|42986.9|2
1638748680000|2021-12-05 23:58:00|43014.2|42994.2|43014.4|42994.4|43014.4|42994.4|43014.2|42994.2|1
1638748690000|2021-12-05 23:58:10|43016.7|42996.7|43016.9|42996.9|43016.9|42996.9|43016.7|42996.7|1
1638748700000|2021-12-05 23:58:20|43019.4|42999.4|43014.4|42994.4|43019.4|42999.4|43014.4|42994.4|1
1638748710000|2021-12-05 23:58:30|43016.9|42996.9|43016.9|42996.9|43016.9|42996.9|43016.9|42996.9|0
1638748720000|2021-12-05 23:58:40|||||||||1
1638748730000|2021-12-05 23:58:50|43019.4|42999.4|43024.2|43004.2|43024.2|43004.2|43019.4|42999.4|3
1638748740000|2021-12-05 23:59:00|43026.7|43006.7|43026.9|43006.9|43026.9|43006.9|43026.7|43006.7|0
1638748750000|2021-12-05 23:59:10|43031.7|43011.7|43031.9|43011.9|43031.9|43011.9|43031.7|43011.7|2
1638748760000|2021-12-05 23:59:20|43036.9|43016.9|43036.9|43016.9|43036.9|43016.9|43036.9|43016.9|2
1638748770000|2021-12-05 23:59:30|43041.9|43021.9|43041.9|43021.9|43041.9|43021.9|43041.9|43021.9|2
1638748780000|2021-12-05 23:59:40|43044.2|43024.2|43041.7|43021.7|43044.2|43024.2|43041.7|43021.7|4
1638748800000|2021-12-06 00:00:00|43039.4|43019.4|43039.4|43019.4|43039.4|43019.4|43039.4|43019.4|6
1638748810000|2021-12-06 00:00:10|43041.7|43021.7|43036.9|43016.9|43041.9|43021.9|43036.9|43016.9|3
1638748820000|2021-12-06 00:00:20|43034.4|43014.4|43029.6|43009.6|43034.4|43014.4|43029.6|43009.6|2
1638748830000|2021-12-06 00:00:30|43031.9|43011.9|43029.2|43009.2|43031.9|43011.9|43029.2|43009.2|1
1638748840000|2021-12-06 00:00:40|43029.4|43009.4|43029.4|43009.4|43029.4|43009.4|43029.2|43009.2|0
1638748850000|2021-12-06 00:00:50|43031.9|43011.9|43044.6|43024.6|43044.6|43024.6|43031.9|43011.9|4
1638748860000|2021-12-06 00:01:00|43044.4|43024.4|43046.9|43026.9|43046.9|43026.9|43044.4|43024.4|0
1638748870000|2021-12-06 00:01:10|43049.4|43029.4|43049.4|43029.4|43049.4|43029.4|43049.4|43029.4|1
1638748880000|2021-12-06 00:01:20|||||||||1
1638748890000|2021-12-06 00:01:30|43047.1|43027.1|43046.9|43026.9|43047.1|43027.1|43046.9|43026.9|0
1638748910000|2021-12-06 00:01:50|43044.6|43024.6|43044.4|43024.4|43044.6|43024.6|43044.4|43024.4|1
1638748920000|2021-12-06 00:02:00|43046.9|43026.9|43046.9|43026.9|43046.9|43026.9|43046.9|43026.9|1
1638748940000|2021-12-06 00:02:20|43049.4|43029.4|43049.4|43029.4|43049.4|43029.4|43049.4|43029.4|2
1638748950000|2021-12-06 00:02:30|43051.7|43031.7|43046.9|43026.9|43051.9|43031.9|43046.9|43026.9|1
1638748970000|2021-12-06 00:02:50|43044.4|43024.4|43044.4|43024.4|43044.4|43024.4|43044.4|43024.4|1
1638748990000|2021-12-06 00:03:10|||||||||2
1638749000000|2021-12-06 00:03:20|43046.7|43026.7|43046.9|43026.9|43046.9|43026.9|43046.7|43026.7|0
1638749010000|2021-12-06 00:03:30|||||||||3
1638749020000|2021-12-06 00:03:40|43049.4|43029.4|43049.4|43029.4|43049.4|43029.4|43049.4|43029.4|2
1638749030000|2021-12-06 00:03:50|43049.6|43029.6|43051.9|43031.9|43051.9|43031.9|43049.4|43029.4|0
1638749040000|2021-12-06 00:04:00|43049.4|43029.4|43049.4|43029.4|43049.4|43029.4|43049.4|43029.4|7
1638749050000|2021-12-06 00:04:10|||||||||2
1638749060000|2021-12-06 00:04:20|||||||||1
1638749070000|2021-12-06 00:04:30|43051.7|43031.7|43049.4|43029.4|43054.2|43034.2|43049.4|43029.4|6
1638749080000|2021-12-06 00:04:40|43051.9|43031.9|43051.9|43031.9|43051.9|43031.9|43051.9|43031.9|1
1638749090000|2021-12-06 00:04:50|43054.2|43034.2|43054.4|43034.4|43054.4|43034.4|43054.2|43034.2|1
1638749100000|2021-12-06 00:05:00|43056.7|43036.7|43056.9|43036.9|43056.9|43036.9|43054.4|43034.4|27
1638749110000|2021-12-06 00:05:10|43054.6|43034.6|43054.2|43034.2|43054.6|43034.6|43054.2|43034.2|0
1638749120000|2021-12-06 00:05:20|43054.4|43034.4|43051.7|43031.7|43054.4|43034.4|43051.7|43031.7|1
1638749130000|2021-12-06 00:05:30|43054|43034|43054.4|43034.4|43054.4|43034.4|43054|43034|0
1638749140000|2021-12-06 00:05:40|43051.9|43031.9|43064.4|43044.4|43064.4|43044.4|43051.9|43031.9|11
1638749160000|2021-12-06 00:06:00|43066.7|43046.7|43069.4|43049.4|43069.4|43049.4|43066.7|43046.7|0
1638749170000|2021-12-06 00:06:10|43071.7|43051.7|43071.7|43051.7|43071.9|43051.9|43071.7|43051.7|0
1638749180000|2021-12-06 00:06:20|43069.4|43049.4|43069.4|43049.4|43069.4|43049.4|43069.4|43049.4|0
1638749190000|2021-12-06 00:06:30|43071.7|43051.7|43071.9|43051.9|43071.9|43051.9|43071.7|43051.7|0
1638749200000|2021-12-06 00:06:40|43074.2|43054.2|43074.2|43054.2|43074.2|43054.2|43074.2|43054.2|0
1638749210000|2021-12-06 00:06:50|43076.9|43056.9|43076.9|43056.9|43076.9|43056.9|43076.9|43056.9|3
1638749220000|2021-12-06 00:07:00|43077.1|43057.1|43074.4|43054.4|43077.1|43057.1|43074.4|43054.4|1
1638749230000|2021-12-06 00:07:10|43071.9|43051.9|43071.9|43051.9|43071.9|43051.9|43071.9|43051.9|4
1638749240000|2021-12-06 00:07:20|43074.2|43054.2|43079.4|43059.4|43079.4|43059.4|43074.2|43054.2|19
1638749250000|2021-12-06 00:07:30|43084.2|43064.2|43084.4|43064.4|43084.4|43064.4|43084.2|43064.2|6
1638749260000|2021-12-06 00:07:40|43086.9|43066.9|43086.9|43066.9|43086.9|43066.9|43086.9|43066.9|2
1638749270000|2021-12-06 00:07:50|43089.4|43069.4|43089.2|43069.2|43089.4|43069.4|43089.2|43069.2|6
1638749280000|2021-12-06 00:08:00|||||||||3
1638749290000|2021-12-06 00:08:10|43089|43069|43089.2|43069.2|43089.2|43069.2|43089|43069|0
1638749300000|2021-12-06 00:08:20|43089|43069|43086.5|43066.5|43089|43069|43086.5|43066.5|1
1638749310000|2021-12-06 00:08:30|43086.7|43066.7|43089.2|43069.2|43089.2|43069.2|43086.7|43066.7|0
1638749320000|2021-12-06 00:08:40|43084.2|43064.2|43084.2|43064.2|43084.2|43064.2|43084.2|43064.2|2
1638749340000|2021-12-06 00:09:00|43081.5|43061.5|43079.2|43059.2|43081.7|43061.7|43079.2|43059.2|2
1638749350000|2021-12-06 00:09:10|43081.3|43061.3|43076.7|43056.7|43081.7|43061.7|43076.7|43056.7|1
1638749360000|2021-12-06 00:09:20|43074.4|43054.4|43071.7|43051.7|43074.4|43054.4|43071.7|43051.7|0
1638749380000|2021-12-06 00:09:40|43071.5|43051.5|43064.4|43044.4|43071.5|43051.5|43064.4|43044.4|8
1638749390000|2021-12-06 00:09:50|43069.4|43049.4|43069.4|43049.4|43069.4|43049.4|43069.4|43049.4|0
1638749400000|2021-12-06 00:10:00|43071.9|43051.9|43076.9|43056.9|43076.9|43056.9|43071.9|43051.9|4
1638749410000|2021-12-06 00:10:10|43074.4|43054.4|43071.9|43051.9|43074.4|43054.4|43071.9|43051.9|0
1638749430000|2021-12-06 00:10:30|43074.4|43054.4|43066.9|43046.9|43074.4|43054.4|43066.9|43046.9|6
1638749440000|2021-12-06 00:10:40|43069.2|43049.2|43069.4|43049.4|43069.4|43049.4|43069.2|43049.2|0
1638749450000|2021-12-06 00:10:50|43067.1|43047.1|43064.4|43044.4|43067.1|43047.1|43064.4|43044.4|1
1638749470000|2021-12-06 00:11:10|43062.1|43042.1|43064.4|43044.4|43064.4|43044.4|43062.1|43042.1|3
1638749490000|2021-12-06 00:11:30|43062.1|43042.1|43064.4|43044.4|43064.4|43044.4|43062.1|43042.1|7
1638749500000|2021-12-06 00:11:40|43069.4|43049.4|43069.4|43049.4|43069.4|43049.4|43069.4|43049.4|4
1638749510000|2021-12-06 00:11:50|||||||||1
1638749520000|2021-12-06 00:12:00|43064.4|43044.4|43064.4|43044.4|43064.4|43044.4|43064.4|43044.4|2
1638749530000|2021-12-06 00:12:10|43061.9|43041.9|43081.9|43061.9|43081.9|43061.9|43061.9|43041.9|15
1638749540000|2021-12-06 00:12:20|43079.2|43059.2|43081.9|43061.9|43081.9|43061.9|43079.2|43059.2|3
1638749550000|2021-12-06 00:12:30|43079.4|43059.4|43079.2|43059.2|43081.9|43061.9|43079.2|43059.2|2
1638749560000|2021-12-06 00:12:40|43076.9|43056.9|43076.7|43056.7|43076.9|43056.9|43076.7|43056.7|2
1638749570000|2021-12-06 00:12:50|43079.2|43059.2|43076.9|43056.9|43079.2|43059.2|43076.9|43056.9|1
1638749580000|2021-12-06 00:13:00|43076.7|43056.7|43074.4|43054.4|43076.7|43056.7|43071.9|43051.9|6
1638749590000|2021-12-06 00:13:10|43074.2|43054.2|43069.6|43049.6|43074.2|43054.2|43069.6|43049.6|3
1638749610000|2021-12-06 00:13:30|43069.4|43049.4|43069.4|43049.4|43069.4|43049.4|43069.4|43049.4|0
1638749620000|2021-12-06 00:13:40|||||||||4
1638749640000|2021-12-06 00:14:00|43066.9|43046.9|43071.9|43051.9|43071.9|43051.9|43066.9|43046.9|4
1638749650000|2021-12-06 00:14:10|43074.2|43054.2|43074.2|43054.2|43074.2|43054.2|43074.2|43054.2|0
1638749660000|2021-12-06 00:14:20|43071.9|43051.9|43069.4|43049.4|43071.9|43051.9|43069.4|43049.4|1
1638749670000|2021-12-06 00:14:30|43069.2|43049.2|43064.4|43044.4|43069.2|43049.2|43057.2|43037.2|4
1638749680000|2021-12-06 00:14:40|43062.1|43042.1|43064.2|43044.2|43064.4|43044.4|43061.9|43041.9|6
1638749690000|2021-12-06 00:14:50|43064.4|43044.4|43069.4|43049.4|43069.4|43049.4|43061.9|43041.9|7
1638749700000|2021-12-06 00:15:00|43071.7|43051.7|43076.3|43056.3|43076.3|43056.3|43071.7|43051.7|6
1638749710000|2021-12-06 00:15:10|43076.9|43056.9|43076.7|43056.7|43079.2|43059.2|43074.4|43054.4|1
1638749720000|2021-12-06 00:15:20|43079|43059|43071.9|43051.9|43079.4|43059.4|43071.9|43051.9|2
1638749730000|2021-12-06 00:15:30|43074.4|43054.4|43084|43064|43084|43064|43074.4|43054.4|4
1638749740000|2021-12-06 00:15:40|43084.4|43064.4|43086.9|43066.9|43086.9|43066.9|43084.4|43064.4|1
1638749750000|2021-12-06 00:15:50|43084.5|43064.5|43079.2|43059.2|43084.5|43064.5|43079.2|43059.2|1
1638749760000|2021-12-06 00:16:00|43079.4|43059.4|43066.9|43046.9|43079.4|43059.4|43066.9|43046.9|10
1638749770000|2021-12-06 00:16:10|43069.2|43049.2|43069.4|43049.4|43069.4|43049.4|43069.2|43049.2|1
1638749790000|2021-12-06 00:16:30|43069.5|43049.5|43069.4|43049.4|43069.5|43049.5|43069.4|43049.4|0
1638749820000|2021-12-06 00:17:00|43069.2|43049.2|43064.4|43044.4|43069.2|43049.2|43064.4|43044.4|11
1638749830000|2021-12-06 00:17:10|43062|43042|43064.4|43044.4|43064.4|43044.4|43062|43042|6
1638749840000|2021-12-06 00:17:20|43062|43042|43062|43042|43064.4|43044.4|43059.5|43039.5|4
1638749850000|2021-12-06 00:17:30|43061.9|43041.9|43067|43047|43069.4|43049.4|43059.5|43039.5|4
1638749860000|2021-12-06 00:17:40|43069.2|43049.2|43066.9|43046.9|43069.4|43049.4|43066.9|43046.9|0
1638749870000|2021-12-06 00:17:50|43067|43047|43064.4|43044.4|43069.4|43049.4|43064.4|43044.4|4
1638749880000|2021-12-06 00:18:00|43061.9|43041.9|43069.4|43049.4|43069.4|43049.4|43061.9|43041.9|1
1638749890000|2021-12-06 00:18:10|43071.7|43051.7|43071.9|43051.9|43071.9|43051.9|43071.7|43051.7|0
1638749900000|2021-12-06 00:18:20|43071.7|43051.7|43066.9|43046.9|43071.7|43051.7|43066.9|43046.9|1
1638749910000|2021-12-06 00:18:30|43069.2|43049.2|43069.4|43049.4|43069.4|43049.4|43069.2|43049.2|0
1638749930000|2021-12-06 00:18:50|43067|43047|43066.9|43046.9|43067|43047|43066.9|43046.9|0
1638749940000|2021-12-06 00:19:00|43064.4|43044.4|43069.4|43049.4|43069.4|43049.4|43064.4|43044.4|10
1638749950000|2021-12-06 00:19:10|43066.9|43046.9|43064.4|43044.4|43066.9|43046.9|43064.4|43044.4|7
1638749960000|2021-12-06 00:19:20|43062|43042|43064.4|43044.4|43064.4|43044.4|43062|43042|1
1638749970000|2021-12-06 00:19:30|43066.7|43046.7|43069.4|43049.4|43069.4|43049.4|43066.7|43046.7|3
1638749980000|2021-12-06 00:19:40|43076.9|43056.9|43081.9|43061.9|43081.9|43061.9|43076.9|43056.9|5
1638749990000|2021-12-06 00:19:50|||||||||1
1638750000000|2021-12-06 00:20:00|43086.7|43066.7|43086.9|43066.9|43086.9|43066.9|43086.7|43066.7|3
1638750010000|2021-12-06 00:20:10|43087.2|43067.2|43091.9|43071.9|43091.9|43071.9|43087.2|43067.2|2
1638750020000|2021-12-06 00:20:20|43092|43072|43104.5|43084.5|43104.5|43084.5|43092|43072|6
1638750030000|2021-12-06 00:20:30|43107|43087|43109.7|43089.7|43109.7|43089.7|43107|43087|2
1638750040000|2021-12-06 00:20:40|43109.5|43089.5|43114.4|43094.4|43114.4|43094.4|43109.5|43089.5|4
1638750050000|2021-12-06 00:20:50|43116.9|43096.9|43121.9|43101.9|43121.9|43101.9|43116.9|43096.9|2
1638750060000|2021-12-06 00:21:00|43119.4|43099.4|43116.9|43096.9|43119.4|43099.4|43116.9|43096.9|0
1638750080000|2021-12-06 00:21:20|43114.4|43094.4|43109.4|43089.4|43114.4|43094.4|43109.4|43089.4|1
1638750100000|2021-12-06 00:21:40|43114.2|43094.2|43116.7|43096.7|43116.7|43096.7|43114.2|43094.2|5
1638750110000|2021-12-06 00:21:50|43114.2|43094.2|43114.4|43094.4|43114.4|43094.4|43114.2|43094.2|0
1638750120000|2021-12-06 00:22:00|43116.9|43096.9|43116.9|43096.9|43116.9|43096.9|43114.4|43094.4|0
1638750130000|2021-12-06 00:22:10|43119.4|43099.4|43119.4|43099.4|43119.4|43099.4|43116.9|43096.9|0
1638750140000|2021-12-06 00:22:20|43117|43097|43114.4|43094.4|43117|43097|43114.4|43094.4|0
1638750150000|2021-12-06 00:22:30|43114.2|43094.2|43106.9|43086.9|43114.2|43094.2|43106.9|43086.9|3
1638750160000|2021-12-06 00:22:40|43106.7|43086.7|43106.9|43086.9|43106.9|43086.9|43106.7|43086.7|0
1638750180000|2021-12-06 00:23:00|43111.9|43091.9|43111.9|43091.9|43111.9|43091.9|43111.9|43091.9|0
1638750190000|2021-12-06 00:23:10|43114.4|43094.4|43116.9|43096.9|43119.2|43099.2|43114.4|43094.4|1
1638750200000|2021-12-06 00:23:20|43119.4|43099.4|43119.5|43099.5|43119.5|43099.5|43119.4|43099.4|8
1638750210000|2021-12-06 00:23:30|43121.9|43101.9|43121.9|43101.9|43121.9|43101.9|43121.9|43101.9|0
1638750230000|2021-12-06 00:23:50|43119.4|43099.4|43116.7|43096.7|43119.4|43099.4|43116.7|43096.7|3
1638750240000|2021-12-06 00:24:00|43114.4|43094.4|43111.7|43091.7|43114.4|43094.4|43111.7|43091.7|3
1638750250000|2021-12-06 00:24:10|43106.8|43086.8|43109.3|43089.3|43109.3|43089.3|43106.8|43086.8|3
1638750260000|2021-12-06 00:24:20|43104.3|43084.3|43106.7|43086.7|43109.3|43089.3|43104.3|43084.3|0
1638750270000|2021-12-06 00:24:30|43106.8|43086.8|43104.3|43084.3|43109.3|43089.3|43104.3|43084.3|0
1638750290000|2021-12-06 00:24:50|43106.7|43086.7|43106.7|43086.7|43109.3|43089.3|43106.7|43086.7|0
1638750300000|2021-12-06 00:25:00|43109.3|43089.3|43109.3|43089.3|43109.3|43089.3|43109.3|43089.3|2
1638750310000|2021-12-06 00:25:10|43114.3|43094.3|43114.3|43094.3|43114.3|43094.3|43114.3|43094.3|1
1638750330000|2021-12-06 00:25:30|43114.2|43094.2|43114.2|43094.2|43114.2|43094.2|43114.2|43094.2|0
1638750340000|2021-12-06 00:25:40|43114|43094|43114|43094|43114|43094|43114|43094|1
1638750350000|2021-12-06 00:25:50|43111.7|43091.7|43111.5|43091.5|43111.7|43091.7|43111.5|43091.5|0
1638750360000|2021-12-06 00:26:00|43109.2|43089.2|43104.3|43084.3|43109.2|43089.2|43101.8|43081.8|2
1638750370000|2021-12-06 00:26:10|43102|43082|43101.8|43081.8|43104.3|43084.3|43101.8|43081.8|0
1638750380000|2021-12-06 00:26:20|43104.3|43084.3|43099.3|43079.3|43104.3|43084.3|43099.3|43079.3|0
1638750420000|2021-12-06 00:27:00|43101.8|43081.8|43101.8|43081.8|43101.8|43081.8|43101.8|43081.8|3
1638750430000|2021-12-06 00:27:10|43106.7|43086.7|43106.7|43086.7|43106.7|43086.7|43106.7|43086.7|1
1638750440000|2021-12-06 00:27:20|43109|43089|43114.3|43094.3|43114.3|43094.3|43109|43089|0
1638750450000|2021-12-06 00:27:30|||||||||1
1638750480000|2021-12-06 00:28:00|43116.7|43096.7|43116.7|43096.7|43116.7|43096.7|43116.7|43096.7|0
1638750490000|2021-12-06 00:28:10|43131.7|43111.7|43131.7|43111.7|43131.7|43111.7|43131.7|43111.7|3
1638750500000|2021-12-06 00:28:20|43139.3|43119.3|43144.3|43124.3|43144.3|43124.3|43139.3|43119.3|6
1638750510000|2021-12-06 00:28:30|43146.8|43126.8|43149.2|43129.2|43149.2|43129.2|43146.8|43126.8|4
1638750520000|2021-12-06 00:28:40|43146.8|43126.8|43144.2|43124.2|43146.8|43126.8|43144.2|43124.2|2
1638750540000|2021-12-06 00:29:00|43139.3|43119.3|43136.8|43116.8|43139.3|43119.3|43136.8|43116.8|20
1638750550000|2021-12-06 00:29:10|43134.3|43114.3|43134.3|43114.3|43134.3|43114.3|43134.3|43114.3|3
1638750560000|2021-12-06 00:29:20|||||||||1
1638750570000|2021-12-06 00:29:30|43122|43102|43122|43102|43124.5|43104.5|43122|43102|18
1638750580000|2021-12-06 00:29:40|43121.8|43101.8|43121.8|43101.8|43121.8|43101.8|43121.8|43101.8|0
1638750590000|2021-12-06 00:29:50|43119.5|43099.5|43119.3|43099.3|43119.5|43099.5|43119.3|43099.3|2
1638750600000|2021-12-06 00:30:00|43114.3|43094.3|43114.3|43094.3|43114.3|43094.3|43114.3|43094.3|3
1638750610000|2021-12-06 00:30:10|43116.8|43096.8|43116.8|43096.8|43116.8|43096.8|43116.8|43096.8|0
1638750620000|2021-12-06 00:30:20|43114.3|43094.3|43121.8|43101.8|43121.8|43101.8|43114.3|43094.3|4
1638750630000|2021-12-06 00:30:30|43116.8|43096.8|43111.8|43091.8|43116.8|43096.8|43111.8|43091.8|2
1638750650000|2021-12-06 00:30:50|43114.3|43094.3|43119.3|43099.3|43119.3|43099.3|43114.3|43094.3|2
1638750660000|2021-12-06 00:31:00|43117|43097|43119.3|43099.3|43119.3|43099.3|43117|43097|1
1638750670000|2021-12-06 00:31:10|||||||||1
1638750710000|2021-12-06 00:31:50|43121.8|43101.8|43121.8|43101.8|43121.8|43101.8|43121.8|43101.8|0
1638750720000|2021-12-06 00:32:00|||||||||1
1638750730000|2021-12-06 00:32:10|43119.3|43099.3|43119.3|43099.3|43119.3|43099.3|43119.3|43099.3|3
1638750740000|2021-12-06 00:32:20|43117|43097|43109.3|43089.3|43117|43097|43109.2|43089.2|3
1638750750000|2021-12-06 00:32:30|43107|43087|43104.3|43084.3|43107|43087|43104.3|43084.3|5
1638750760000|2021-12-06 00:32:40|43099.5|43079.5|43102|43082|43102|43082|43099.5|43079.5|1
1638750770000|2021-12-06 00:32:50|43099.7|43079.7|43094.3|43074.3|43099.7|43079.7|43094.3|43074.3|3
1638750780000|2021-12-06 00:33:00|43094|43074|43076.6|43056.6|43094|43074|43076.6|43056.6|12
1638750790000|2021-12-06 00:33:10|43074.3|43054.3|43064.3|43044.3|43074.3|43054.3|43061.8|43041.8|9
1638750800000|2021-12-06 00:33:20|43061.6|43041.6|43064.1|43044.1|43064.3|43044.3|43059.3|43039.3|15
1638750810000|2021-12-06 00:33:30|43061.8|43041.8|43064.3|43044.3|43064.3|43044.3|43061.8|43041.8|9
1638750820000|2021-12-06 00:33:40|43066.6|43046.6|43071.6|43051.6|43071.6|43051.6|43066.6|43046.6|3
1638750830000|2021-12-06 00:33:50|43074.1|43054.1|43079.3|43059.3|43079.3|43059.3|43074.1|43054.1|4
1638750840000|2021-12-06 00:34:00|43076.8|43056.8|43074.3|43054.3|43076.8|43056.8|43071.8|43051.8|9
1638750850000|2021-12-06 00:34:10|||||||||1
1638750860000|2021-12-06 00:34:20|43076.8|43056.8|43084.3|43064.3|43084.3|43064.3|43076.8|43056.8|2
1638750890000|2021-12-06 00:34:50|||||||||1
1638750900000|2021-12-06 00:35:00|43084.1|43064.1|43081.8|43061.8|43084.1|43064.1|43081.8|43061.8|0
1638750920000|2021-12-06 00:35:20|||||||||1
1638750930000|2021-12-06 00:35:30|43079.3|43059.3|43079.3|43059.3|43079.3|43059.3|43079.3|43059.3|0
1638750940000|2021-12-06 00:35:40|||||||||1
1638750970000|2021-12-06 00:36:10|43072.4|43052.4|43069.5|43049.5|43072.4|43052.4|43069.5|43049.5|3
1638750980000|2021-12-06 00:36:20|43069.3|43049.3|43069.3|43049.3|43069.3|43049.3|43069.3|43049.3|1
1638751000000|2021-12-06 00:36:40|||||||||1
1638751010000|2021-12-06 00:36:50|43066.8|43046.8|43066.8|43046.8|43066.8|43046.8|43066.8|43046.8|2
1638751020000|2021-12-06 00:37:00|43064.3|43044.3|43074.1|43054.1|43074.1|43054.1|43064.3|43044.3|5
1638751030000|2021-12-06 00:37:10|43076.6|43056.6|43074.1|43054.1|43076.6|43056.6|43074.1|43054.1|0
1638751040000|2021-12-06 00:37:20|43071.8|43051.8|43071.8|43051.8|43071.8|43051.8|43071.8|43051.8|1
1638751050000|2021-12-06 00:37:30|43071.6|43051.6|43069.3|43049.3|43071.6|43051.6|43069.3|43049.3|2
1638751060000|2021-12-06 00:37:40|43071.8|43051.8|43076.8|43056.8|43076.8|43056.8|43071.8|43051.8|5
1638751070000|2021-12-06 00:37:50|43079.3|43059.3|43079.3|43059.3|43079.3|43059.3|43074.5|43054.5|1
1638751080000|2021-12-06 00:38:00|43074.3|43054.3|43069.3|43049.3|43074.3|43054.3|43069.3|43049.3|1
1638751090000|2021-12-06 00:38:10|43064.3|43044.3|43064.3|43044.3|43064.3|43044.3|43064.3|43044.3|3
1638751100000|2021-12-06 00:38:20|43062|43042|43066.8|43046.8|43066.8|43046.8|43062|43042|3
1638751110000|2021-12-06 00:38:30|43069.3|43049.3|43069.3|43049.3|43069.3|43049.3|43069.3|43049.3|0
1638751140000|2021-12-06 00:39:00|43064.3|43044.3|43064.3|43044.3|43064.3|43044.3|43064.3|43044.3|3
1638751150000|2021-12-06 00:39:10|43062|43042|43064.3|43044.3|43066.6|43046.6|43062|43042|2
1638751160000|2021-12-06 00:39:20|43061.8|43041.8|43056.8|43036.8|43061.8|43041.8|43056.8|43036.8|4
1638751170000|2021-12-06 00:39:30|43054.3|43034.3|43076.8|43056.8|43076.8|43056.8|43049.5|43029.5|4
1638751180000|2021-12-06 00:39:40|43079.3|43059.3|43071.8|43051.8|43079.3|43059.3|43071.8|43051.8|2
1638751190000|2021-12-06 00:39:50|43069.3|43049.3|43064.3|43044.3|43069.3|43049.3|43064.3|43044.3|1
1638751200000|2021-12-06 00:40:00|43059.3|43039.3|43029.3|43009.3|43059.3|43039.3|43029.3|43009.3|14
1638751210000|2021-12-06 00:40:10|43026.8|43006.8|43024.3|43004.3|43029.3|43009.3|43024.3|43004.3|4
1638751220000|2021-12-06 00:40:20|43026.8|43006.8|43034.3|43014.3|43034.3|43014.3|43026.8|43006.8|5
1638751230000|2021-12-06 00:40:30|43036.6|43016.6|43036.8|43016.8|43036.8|43016.8|43036.6|43016.6|1
1638751250000|2021-12-06 00:40:50|43039.3|43019.3|43039.3|43019.3|43039.3|43019.3|43039.3|43019.3|2
1638751260000|2021-12-06 00:41:00|43037|43017|43034.3|43014.3|43037|43017|43034.3|43014.3|1
1638751270000|2021-12-06 00:41:10|43031.8|43011.8|43034.3|43014.3|43034.3|43014.3|43031.8|43011.8|0
1638751280000|2021-12-06 00:41:20|||||||||3
1638751290000|2021-12-06 00:41:30|43036.8|43016.8|43036.8|43016.8|43036.8|43016.8|43036.8|43016.8|0
1638751320000|2021-12-06 00:42:00|43037|43017|43039.3|43019.3|43039.3|43019.3|43037|43017|1
1638751330000|2021-12-06 00:42:10|43039.1|43019.1|43041.8|43021.8|43041.8|43021.8|43036.8|43016.8|4
1638751350000|2021-12-06 00:42:30|43044.1|43024.1|43044.5|43024.5|43046.8|43026.8|43044.1|43024.1|5
1638751360000|2021-12-06 00:42:40|43044.3|43024.3|43044.3|43024.3|43044.3|43024.3|43044.3|43024.3|0
1638751380000|2021-12-06 00:43:00|43041.8|43021.8|43041.8|43021.8|43041.8|43021.8|43041.8|43021.8|3
1638751390000|2021-12-06 00:43:10|||||||||1
1638751400000|2021-12-06 00:43:20|43039.3|43019.3|43031.8|43011.8|43039.3|43019.3|43031.8|43011.8|1
1638751410000|2021-12-06 00:43:30|43029.3|43009.3|43026.8|43006.8|43029.3|43009.3|43026.8|43006.8|4
1638751420000|2021-12-06 00:43:40|||||||||2
1638751430000|2021-12-06 00:43:50|43029.3|43009.3|43026.8|43006.8|43029.3|43009.3|43026.8|43006.8|2
1638751440000|2021-12-06 00:44:00|43024.5|43004.5|43026.6|43006.6|43026.6|43006.6|43024.3|43004.3|1
1638751450000|2021-12-06 00:44:10|43026.8|43006.8|43024.5|43004.5|43029.3|43009.3|43024.5|43004.5|9
1638751460000|2021-12-06 00:44:20|43022|43002|43019.5|42999.5|43022|43002|43019.5|42999.5|7
1638751470000|2021-12-06 00:44:30|43019.3|42999.3|43017|42997|43019.3|42999.3|43017|42997|4
1638751480000|2021-12-06 00:44:40|43014.5|42994.5|43017|42997|43017|42997|43014.5|42994.5|1
1638751490000|2021-12-06 00:44:50|43014.5|42994.5|43019.3|42999.3|43019.3|42999.3|43014.3|42994.3|2
1638751500000|2021-12-06 00:45:00|43024.3|43004.3|43024.3|43004.3|43024.3|43004.3|43024.3|43004.3|3
1638751520000|2021-12-06 00:45:20|43029.1|43009.1|43029.1|43009.1|43029.1|43009.1|43029.1|43009.1|7
1638751530000|2021-12-06 00:45:30|43031.6|43011.6|43029.3|43009.3|43031.6|43011.6|43029.3|43009.3|0
1638751540000|2021-12-06 00:45:40|||||||||8
1638751560000|2021-12-06 00:46:00|43027|43007|43024.3|43004.3|43027|43007|43024.3|43004.3|0
1638751570000|2021-12-06 00:46:10|||||||||4
1638751580000|2021-12-06 00:46:20|||||||||1
1638751600000|2021-12-06 00:46:40|43029.3|43009.3|43029.3|43009.3|43029.3|43009.3|43029.3|43009.3|1
1638751640000|2021-12-06 00:47:20|||||||||1
1638751660000|2021-12-06 00:47:40|43034.3|43014.3|43034.3|43014.3|43034.3|43014.3|43034.3|43014.3|3
1638751680000|2021-12-06 00:48:00|43031.8|43011.8|43031.8|43011.8|43031.8|43011.8|43031.8|43011.8|3
1638751700000|2021-12-06 00:48:20|||||||||2
1638751730000|2021-12-06 00:48:50|||||||||3
1638751740000|2021-12-06 00:49:00|||||||||4
1638751750000|2021-12-06 00:49:10|43031.6|43011.6|43024.3|43004.3|43031.6|43011.6|43024.3|43004.3|5
1638751780000|2021-12-06 00:49:40|43022|43002|43019.3|42999.3|43022|43002|43019.3|42999.3|1
1638751790000|2021-12-06 00:49:50|||||||||2
1638751800000|2021-12-06 00:50:00|43017|42997|43014.3|42994.3|43017|42997|43014.3|42994.3|0
1638751810000|2021-12-06 00:50:10|43011.8|42991.8|43011.8|42991.8|43011.8|42991.8|43011.8|42991.8|4
1638751830000|2021-12-06 00:50:30|43009.5|42989.5|43009.3|42989.3|43009.5|42989.5|43009.3|42989.3|0
1638751840000|2021-12-06 00:50:40|43011.8|42991.8|43011.8|42991.8|43011.8|42991.8|43011.8|42991.8|1
1638751850000|2021-12-06 00:50:50|43009.3|42989.3|43009.3|42989.3|43009.3|42989.3|43009.3|42989.3|1
1638751860000|2021-12-06 00:51:00|43007|42987|42999.3|42979.3|43007|42987|42996.8|42976.8|5
1638751870000|2021-12-06 00:51:10|43001.6|42981.6|43001.8|42981.8|43001.8|42981.8|43001.6|42981.6|0
1638751890000|2021-12-06 00:51:30|42999.3|42979.3|42999.3|42979.3|42999.3|42979.3|42999.3|42979.3|1
1638751900000|2021-12-06 00:51:40|42997|42977|42996.8|42976.8|42997|42977|42996.8|42976.8|0
1638751920000|2021-12-06 00:52:00|42999.1|42979.1|43001.8|42981.8|43001.8|42981.8|42996.8|42976.8|2
1638751940000|2021-12-06 00:52:20|42999.5|42979.5|42999.3|42979.3|42999.5|42979.5|42999.3|42979.3|0
1638751950000|2021-12-06 00:52:30|42997|42977|42996.8|42976.8|42999.3|42979.3|42996.8|42976.8|0
1638751960000|2021-12-06 00:52:40|42997|42977|42999.3|42979.3|42999.3|42979.3|42996.8|42976.8|9
1638751970000|2021-12-06 00:52:50|||||||||1
1638751980000|2021-12-06 00:53:00|42997|42977|42991.8|42971.8|42997|42977|42991.8|42971.8|5
1638751990000|2021-12-06 00:53:10|42989.5|42969.5|42986.8|42966.8|42989.5|42969.5|42986.8|42966.8|2
1638752000000|2021-12-06 00:53:20|42981.8|42961.8|42981.8|42961.8|42981.8|42961.8|42981.8|42961.8|5
1638752010000|2021-12-06 00:53:30|42979.3|42959.3|42979.5|42959.5|42979.5|42959.5|42979.3|42959.3|1
1638752020000|2021-12-06 00:53:40|42981.8|42961.8|42989.5|42969.5|42989.5|42969.5|42981.8|42961.8|3
1638752030000|2021-12-06 00:53:50|42991.8|42971.8|42996.8|42976.8|42999.1|42979.1|42991.8|42971.8|5
1638752040000|2021-12-06 00:54:00|42999.1|42979.1|42999.1|42979.1|42999.1|42979.1|42999.1|42979.1|3
1638752050000|2021-12-06 00:54:10|42999.3|42979.3|42999.3|42979.3|42999.3|42979.3|42996.8|42976.8|1
1638752070000|2021-12-06 00:54:30|43001.8|42981.8|43006.8|42986.8|43006.8|42986.8|43001.8|42981.8|5
1638752080000|2021-12-06 00:54:40|43011.8|42991.8|43014.3|42994.3|43014.3|42994.3|43011.8|42991.8|5
1638752090000|2021-12-06 00:54:50|43018.9|42998.9|43018.9|42998.9|43018.9|42998.9|43018.9|42998.9|1
1638752100000|2021-12-06 00:55:00|43019.3|42999.3|43019.3|42999.3|43019.3|42999.3|43016.8|42996.8|0
1638752110000|2021-12-06 00:55:10|43017|42997|43016.8|42996.8|43017|42997|43016.8|42996.8|0
1638752120000|2021-12-06 00:55:20|43016.6|42996.6|43014.3|42994.3|43016.6|42996.6|43014.3|42994.3|1
1638752130000|2021-12-06 00:55:30|43012|42992|43011.8|42991.8|43012|42992|43011.8|42991.8|1
1638752140000|2021-12-06 00:55:40|43009.3|42989.3|43014.3|42994.3|43014.3|42994.3|43009.3|42989.3|3
1638752150000|2021-12-06 00:55:50|43011.8|42991.8|43011.8|42991.8|43011.8|42991.8|43011.8|42991.8|0
1638752170000|2021-12-06 00:56:10|||||||||1
1638752180000|2021-12-06 00:56:20|||||||||1
1638752190000|2021-12-06 00:56:30|43009.5|42989.5|43014.3|42994.3|43014.3|42994.3|43009.5|42989.5|3
1638752200000|2021-12-06 00:56:40|||||||||6
1638752210000|2021-12-06 00:56:50|43016.8|42996.8|43014.3|42994.3|43016.8|42996.8|43014.3|42994.3|0
1638752220000|2021-12-06 00:57:00|43011.8|42991.8|43014.3|42994.3|43014.3|42994.3|43011.8|42991.8|0
1638752230000|2021-12-06 00:57:10|43016.6|42996.6|43014.3|42994.3|43016.8|42996.8|43014.3|42994.3|1
1638752240000|2021-12-06 00:57:20|43016.6|42996.6|43014.3|42994.3|43016.8|42996.8|43014.3|42994.3|0
1638752250000|2021-12-06 00:57:30|43012|42992|43011.8|42991.8|43014.3|42994.3|43011.8|42991.8|1
1638752260000|2021-12-06 00:57:40|||||||||2
1638752280000|2021-12-06 00:58:00|43009.3|42989.3|43006.8|42986.8|43009.3|42989.3|43006.8|42986.8|7
1638752290000|2021-12-06 00:58:10|43004.3|42984.3|43004.3|42984.3|43004.3|42984.3|43004.3|42984.3|2
1638752320000|2021-12-06 00:58:40|43006.8|42986.8|43009.3|42989.3|43009.3|42989.3|43006.8|42986.8|5
1638752330000|2021-12-06 00:58:50|43006.8|42986.8|43011.8|42991.8|43011.8|42991.8|43006.8|42986.8|1
1638752350000|2021-12-06 00:59:10|||||||||1
1638752360000|2021-12-06 00:59:20|43009.3|42989.3|43009.3|42989.3|43009.3|42989.3|43009.3|42989.3|1
1638752370000|2021-12-06 00:59:30|43007|42987|43011.8|42991.8|43011.8|42991.8|43007|42987|3
1638752390000|2021-12-06 00:59:50|43011.6|42991.6|43009.3|42989.3|43011.8|42991.8|43006.8|42986.8|3
1638752400000|2021-12-06 01:00:00|42999.7|42979.7|43059.3|43039.3|43066.8|43046.8|42986.8|42966.8|92
1638752410000|2021-12-06 01:00:10|43064.3|43044.3|43064.3|43044.3|43086.8|43066.8|43051.8|43031.8|56
1638752420000|2021-12-06 01:00:20|43069.3|43049.3|43044.1|43024.1|43074.3|43054.3|43041.8|43021.8|46
1638752430000|2021-12-06 01:00:30|43044.3|43024.3|43029.3|43009.3|43044.3|43024.3|43024.3|43004.3|21
1638752440000|2021-12-06 01:00:40|43031.8|43011.8|43049.3|43029.3|43054.3|43034.3|43031.8|43011.8|12
1638752450000|2021-12-06 01:00:50|43046.8|43026.8|43059.3|43039.3|43059.3|43039.3|43046.8|43026.8|11
1638752460000|2021-12-06 01:01:00|43056.8|43036.8|43051.6|43031.6|43056.8|43036.8|43044.3|43024.3|16
1638752470000|2021-12-06 01:01:10|43054.1|43034.1|43064.3|43044.3|43064.3|43044.3|43051.8|43031.8|12
1638752480000|2021-12-06 01:01:20|43061.8|43041.8|43046.8|43026.8|43064.3|43044.3|43046.8|43026.8|27
1638752490000|2021-12-06 01:01:30|43044.3|43024.3|43029.3|43009.3|43044.3|43024.3|43029.3|43009.3|16
1638752500000|2021-12-06 01:01:40|43027|43007|43026.8|43006.8|43027|43007|43021.8|43001.8|5
1638752510000|2021-12-06 01:01:50|43029.1|43009.1|43016.8|42996.8|43029.1|43009.1|43016.8|42996.8|12
1638752520000|2021-12-06 01:02:00|43011.8|42991.8|43019.3|42999.3|43019.3|42999.3|43011.8|42991.8|4
1638752530000|2021-12-06 01:02:10|43021.8|43001.8|43024.3|43004.3|43024.3|43004.3|43021.8|43001.8|1
1638752540000|2021-12-06 01:02:20|43029.3|43009.3|43046.8|43026.8|43049.3|43029.3|43029.3|43009.3|10
1638752550000|2021-12-06 01:02:30|43049.3|43029.3|43046.8|43026.8|43049.3|43029.3|43046.8|43026.8|1
1638752560000|2021-12-06 01:02:40|43049.3|43029.3|43026.8|43006.8|43049.3|43029.3|43026.8|43006.8|10
1638752570000|2021-12-06 01:02:50|43019.3|42999.3|43001.8|42981.8|43019.3|42999.3|43001.8|42981.8|5
1638752580000|2021-12-06 01:03:00|42999.3|42979.3|42986.8|42966.8|42999.3|42979.3|42979.5|42959.5|32
1638752590000|2021-12-06 01:03:10|43001.6|42981.6|43006.4|42986.4|43006.4|42986.4|42997|42977|10
1638752600000|2021-12-06 01:03:20|43008.7|42988.7|43006.8|42986.8|43008.7|42988.7|43006.6|42986.6|2
1638752610000|2021-12-06 01:03:30|43006.6|42986.6|43006.8|42986.8|43006.8|42986.8|43004.3|42984.3|0
1638752620000|2021-12-06 01:03:40|43004.3|42984.3|43009.3|42989.3|43009.3|42989.3|43004.3|42984.3|3
1638752630000|2021-12-06 01:03:50|||||||||2
1638752640000|2021-12-06 01:04:00|43004.3|42984.3|43014.3|42994.3|43014.3|42994.3|43004.3|42984.3|9
1638752650000|2021-12-06 01:04:10|43016.8|42996.8|43027|43007|43027|43007|43016.8|42996.8|6
1638752660000|2021-12-06 01:04:20|43029.3|43009.3|43024.3|43004.3|43029.3|43009.3|43024.3|43004.3|6
1638752670000|2021-12-06 01:04:30|43019.5|42999.5|43014.3|42994.3|43019.5|42999.5|43012|42992|2
1638752680000|2021-12-06 01:04:40|43011.8|42991.8|42994.5|42974.5|43011.8|42991.8|42994.5|42974.5|12
1638752690000|2021-12-06 01:04:50|42994.3|42974.3|42986.8|42966.8|42994.3|42974.3|42986.8|42966.8|5
1638752700000|2021-12-06 01:05:00|42981.8|42961.8|42989.3|42969.3|42999.3|42979.3|42976.8|42956.8|10
1638752710000|2021-12-06 01:05:10|42987|42967|42984.3|42964.3|42987|42967|42984.3|42964.3|2
1638752720000|2021-12-06 01:05:20|42979.3|42959.3|42994.3|42974.3|42994.3|42974.3|42979.3|42959.3|4
1638752730000|2021-12-06 01:05:30|42996.8|42976.8|42994.3|42974.3|42999.3|42979.3|42989.3|42969.3|2
1638752740000|2021-12-06 01:05:40|43001.4|42981.4|43004.3|42984.3|43006.6|42986.6|42999.3|42979.3|10
1638752750000|2021-12-06 01:05:50|42999.3|42979.3|42999.3|42979.3|42999.3|42979.3|42996.8|42976.8|10
1638752760000|2021-12-06 01:06:00|||||||||1
1638752770000|2021-12-06 01:06:10|43001.6|42981.6|43004.3|42984.3|43004.3|42984.3|43001.6|42981.6|2
1638752780000|2021-12-06 01:06:20|||||||||2
1638752790000|2021-12-06 01:06:30|42999.3|42979.3|43004.3|42984.3|43004.3|42984.3|42999.3|42979.3|4
1638752800000|2021-12-06 01:06:40|42999.3|42979.3|43004.3|42984.3|43004.3|42984.3|42999.3|42979.3|4
1638752810000|2021-12-06 01:06:50|43002|42982|43001.8|42981.8|43002|42982|43001.8|42981.8|3
1638752820000|2021-12-06 01:07:00|42991.8|42971.8|43001.8|42981.8|43006.6|42986.6|42989.5|42969.5|14
1638752830000|2021-12-06 01:07:10|43004.3|42984.3|42979.3|42959.3|43004.3|42984.3|42979.3|42959.3|16
1638752840000|2021-12-06 01:07:20|42976.8|42956.8|42971.8|42951.8|42976.8|42956.8|42971.8|42951.8|4
1638752850000|2021-12-06 01:07:30|||||||||5
1638752860000|2021-12-06 01:07:40|42969.3|42949.3|42969.3|42949.3|42974.3|42954.3|42969.3|42949.3|5
1638752870000|2021-12-06 01:07:50|||||||||8
1638752880000|2021-12-06 01:08:00|42967|42947|42974.3|42954.3|42974.3|42954.3|42964.3|42944.3|5
1638752890000|2021-12-06 01:08:10|42969.7|42949.7|42974.3|42954.3|42974.3|42954.3|42969.7|42949.7|5
1638752900000|2021-12-06 01:08:20|42976.8|42956.8|42974.3|42954.3|42976.8|42956.8|42974.3|42954.3|3
1638752920000|2021-12-06 01:08:40|42979.1|42959.1|42984.3|42964.3|42986.8|42966.8|42979.1|42959.1|6
1638752930000|2021-12-06 01:08:50|42986.6|42966.6|42984.3|42964.3|42986.8|42966.8|42984.3|42964.3|2
1638752940000|2021-12-06 01:09:00|42989.3|42969.3|42986.8|42966.8|42989.3|42969.3|42986.8|42966.8|2
1638752950000|2021-12-06 01:09:10|42989.3|42969.3|42989.3|42969.3|42989.3|42969.3|42984.3|42964.3|0
1638752960000|2021-12-06 01:09:20|42987|42967|42984.3|42964.3|42989.3|42969.3|42984.3|42964.3|4
1638752970000|2021-12-06 01:09:30|42986.6|42966.6|42989.1|42969.1|42989.3|42969.3|42986.6|42966.6|2
1638752980000|2021-12-06 01:09:40|42989.3|42969.3|43009.1|42989.1|43009.1|42989.1|42989.3|42969.3|7
1638752990000|2021-12-06 01:09:50|43011.4|42991.4|43004.5|42984.5|43011.8|42991.8|43004.5|42984.5|8
1638753000000|2021-12-06 01:10:00|43009.3|42989.3|43014.1|42994.1|43014.1|42994.1|43009.3|42989.3|8
1638753010000|2021-12-06 01:10:10|43011.8|42991.8|43011.8|42991.8|43011.8|42991.8|43011.8|42991.8|2
1638753020000|2021-12-06 01:10:20|43009.3|42989.3|43009.3|42989.3|43009.3|42989.3|43009.3|42989.3|3
1638753030000|2021-12-06 01:10:30|43011.6|42991.6|43016.8|42996.8|43016.8|42996.8|43011.6|42991.6|3
1638753040000|2021-12-06 01:10:40|43024.3|43004.3|43034.3|43014.3|43034.3|43014.3|43024.3|43004.3|7
1638753050000|2021-12-06 01:10:50|43029.3|43009.3|43029.3|43009.3|43029.3|43009.3|43029.3|43009.3|2
1638753060000|2021-12-06 01:11:00|43026.8|43006.8|43019.3|42999.3|43029.3|43009.3|43019.3|42999.3|3
1638753070000|2021-12-06 01:11:10|43012|42992|43009.3|42989.3|43014.3|42994.3|43006.8|42986.8|3
1638753080000|2021-12-06 01:11:20|43006.8|42986.8|43006.8|42986.8|43006.8|42986.8|43006.8|42986.8|2
1638753090000|2021-12-06 01:11:30|43009.1|42989.1|42999.3|42979.3|43009.3|42989.3|42999.3|42979.3|4
1638753100000|2021-12-06 01:11:40|42994.7|42974.7|42989.3|42969.3|42994.7|42974.7|42989.3|42969.3|4
1638753110000|2021-12-06 01:11:50|42984.3|42964.3|42979.3|42959.3|42984.3|42964.3|42979.3|42959.3|0
1638753120000|2021-12-06 01:12:00|42981.8|42961.8|42984.3|42964.3|42984.3|42964.3|42981.8|42961.8|5
1638753130000|2021-12-06 01:12:10|42986.8|42966.8|42986.8|42966.8|42986.8|42966.8|42986.8|42966.8|0
1638753140000|2021-12-06 01:12:20|42984.3|42964.3|42981.8|42961.8|42984.3|42964.3|42981.8|42961.8|1
1638753150000|2021-12-06 01:12:30|42979.5|42959.5|42971.8|42951.8|42979.5|42959.5|42969.3|42949.3|1
1638753160000|2021-12-06 01:12:40|42974.3|42954.3|42969.3|42949.3|42974.3|42954.3|42969.3|42949.3|0
1638753180000|2021-12-06 01:13:00|42966.8|42946.8|42956.8|42936.8|42966.8|42946.8|42956.8|42936.8|6
1638753190000|2021-12-06 01:13:10|42959.1|42939.1|42949.3|42929.3|42959.1|42939.1|42949.3|42929.3|8
1638753200000|2021-12-06 01:13:20|42947|42927|42941.8|42921.8|42947|42927|42941.8|42921.8|7
1638753210000|2021-12-06 01:13:30|42939.3|42919.3|42939.3|42919.3|42941.8|42921.8|42939.3|42919.3|3
1638753220000|2021-12-06 01:13:40|42941.8|42921.8|42939.3|42919.3|42941.8|42921.8|42939.3|42919.3|3
1638753230000|2021-12-06 01:13:50|42937|42917|42941.8|42921.8|42941.8|42921.8|42936.8|42916.8|0
1638753240000|2021-12-06 01:14:00|42942|42922|42941.8|42921.8|42944.3|42924.3|42941.8|42921.8|3
1638753250000|2021-12-06 01:14:10|42944.1|42924.1|42941.8|42921.8|42944.3|42924.3|42941.8|42921.8|2
1638753260000|2021-12-06 01:14:20|42944.1|42924.1|42941.8|42921.8|42944.3|42924.3|42941.8|42921.8|3
1638753270000|2021-12-06 01:14:30|42941.6|42921.6|42929.3|42909.3|42941.8|42921.8|42926.8|42906.8|26
1638753280000|2021-12-06 01:14:40|42929.5|42909.5|42929.3|42909.3|42931.8|42911.8|42929.3|42909.3|2
1638753290000|2021-12-06 01:14:50|42931.6|42911.6|42933.9|42913.9|42934.3|42914.3|42931.6|42911.6|14
1638753300000|2021-12-06 01:15:00|42934.3|42914.3|42946.8|42926.8|42946.8|42926.8|42931.8|42911.8|7
1638753310000|2021-12-06 01:15:10|42949.3|42929.3|42951.8|42931.8|42951.8|42931.8|42947|42927|4
1638753320000|2021-12-06 01:15:20|42954.3|42934.3|42964.3|42944.3|42964.3|42944.3|42954.3|42934.3|1
1638753330000|2021-12-06 01:15:30|42961.8|42941.8|42966.6|42946.6|42966.8|42946.8|42961.8|42941.8|8
1638753340000|2021-12-06 01:15:40|42962|42942|42954.3|42934.3|42962|42942|42954.3|42934.3|2
1638753350000|2021-12-06 01:15:50|42952|42932|42949.3|42929.3|42952|42932|42949.3|42929.3|0
1638753360000|2021-12-06 01:16:00|42946.8|42926.8|42942|42922|42954.3|42934.3|42941.8|42921.8|16
1638753370000|2021-12-06 01:16:10|42939.5|42919.5|42929.3|42909.3|42939.5|42919.5|42929.3|42909.3|6
1638753380000|2021-12-06 01:16:20|42926.8|42906.8|42926.8|42906.8|42929.3|42909.3|42926.8|42906.8|18
1638753390000|2021-12-06 01:16:30|42924.3|42904.3|42924.3|42904.3|42924.3|42904.3|42924.3|42904.3|6
1638753400000|2021-12-06 01:16:40|42926.6|42906.6|42921.8|42901.8|42929.3|42909.3|42921.8|42901.8|5
1638753410000|2021-12-06 01:16:50|42919.3|42899.3|42916.8|42896.8|42919.3|42899.3|42912|42892|9
1638753420000|2021-12-06 01:17:00|42919.1|42899.1|42914.3|42894.3|42921.8|42901.8|42914.3|42894.3|4
1638753430000|2021-12-06 01:17:10|||||||||2
1638753440000|2021-12-06 01:17:20|42909.3|42889.3|42919.3|42899.3|42919.3|42899.3|42909.3|42889.3|10
1638753450000|2021-12-06 01:17:30|42917|42897|42914.3|42894.3|42917|42897|42914.3|42894.3|4
1638753460000|2021-12-06 01:17:40|42916.8|42896.8|42916.8|42896.8|42916.8|42896.8|42916.8|42896.8|1
1638753480000|2021-12-06 01:18:00|42919.1|42899.1|42919.1|42899.1|42921.6|42901.6|42919.1|42899.1|1
1638753490000|2021-12-06 01:18:10|42921.4|42901.4|42923.9|42903.9|42923.9|42903.9|42919.1|42899.1|3
1638753500000|2021-12-06 01:18:20|42924.1|42904.1|42923.9|42903.9|42924.1|42904.1|42923.9|42903.9|3
1638753510000|2021-12-06 01:18:30|42926.4|42906.4|42926.4|42906.4|42926.4|42906.4|42923.9|42903.9|1
1638753520000|2021-12-06 01:18:40|42923.9|42903.9|42921.6|42901.6|42923.9|42903.9|42921.6|42901.6|1
1638753530000|2021-12-06 01:18:50|42919.1|42899.1|42919.1|42899.1|42919.1|42899.1|42919.1|42899.1|1
1638753540000|2021-12-06 01:19:00|42916.8|42896.8|42916.8|42896.8|42916.8|42896.8|42916.8|42896.8|0
1638753550000|2021-12-06 01:19:10|42919.1|42899.1|42919.1|42899.1|42919.1|42899.1|42919.1|42899.1|2
1638753570000|2021-12-06 01:19:30|42921.6|42901.6|42929.3|42909.3|42929.3|42909.3|42921.6|42901.6|2
1638753580000|2021-12-06 01:19:40|42931.6|42911.6|42939.3|42919.3|42939.3|42919.3|42931.6|42911.6|0
1638753590000|2021-12-06 01:19:50|42936.8|42916.8|42934.3|42914.3|42936.8|42916.8|42934.3|42914.3|0
1638753620000|2021-12-06 01:20:20|42932|42912|42929.5|42909.5|42932|42912|42929.5|42909.5|2
1638753630000|2021-12-06 01:20:30|42929.3|42909.3|42921.8|42901.8|42929.3|42909.3|42921.8|42901.8|3
1638753640000|2021-12-06 01:20:40|42924.3|42904.3|42926.8|42906.8|42926.8|42906.8|42924.3|42904.3|2
1638753650000|2021-12-06 01:20:50|42927|42907|42926.8|42906.8|42927|42907|42926.8|42906.8|0
1638753660000|2021-12-06 01:21:00|42924.5|42904.5|42922|42902|42924.5|42904.5|42922|42902|3
1638753670000|2021-12-06 01:21:10|||||||||2
1638753680000|2021-12-06 01:21:20|42924.5|42904.5|42929.3|42909.3|42929.3|42909.3|42924.3|42904.3|9
1638753700000|2021-12-06 01:21:40|42931.6|42911.6|42934.3|42914.3|42934.3|42914.3|42931.6|42911.6|2
1638753710000|2021-12-06 01:21:50|42934.5|42914.5|42939.3|42919.3|42939.3|42919.3|42934.5|42914.5|0
1638753720000|2021-12-06 01:22:00|42937|42917|42939.3|42919.3|42939.3|42919.3|42934.3|42914.3|3
1638753730000|2021-12-06 01:22:10|42937|42917|42934.3|42914.3|42937|42917|42934.3|42914.3|0
1638753740000|2021-12-06 01:22:20|42932|42912|42934.3|42914.3|42936.8|42916.8|42931.8|42911.8|6
1638753750000|2021-12-06 01:22:30|42936.6|42916.6|42936.8|42916.8|42936.8|42916.8|42936.6|42916.6|0
1638753760000|2021-12-06 01:22:40|42934.3|42914.3|42934.3|42914.3|42934.3|42914.3|42934.3|42914.3|1
1638753770000|2021-12-06 01:22:50|42929.5|42909.5|42929.3|42909.3|42929.5|42909.5|42929.3|42909.3|2
1638753780000|2021-12-06 01:23:00|42929.5|42909.5|42929.3|42909.3|42929.5|42909.5|42929.3|42909.3|0
1638753790000|2021-12-06 01:23:10|42931.8|42911.8|42931.8|42911.8|42931.8|42911.8|42931.8|42911.8|0
1638753800000|2021-12-06 01:23:20|42929.3|42909.3|42929.3|42909.3|42929.3|42909.3|42929.3|42909.3|0
1638753810000|2021-12-06 01:23:30|42926.8|42906.8|42926.8|42906.8|42926.8|42906.8|42926.8|42906.8|2
1638753820000|2021-12-06 01:23:40|||||||||1
1638753830000|2021-12-06 01:23:50|42921.8|42901.8|42914.5|42894.5|42921.8|42901.8|42914.5|42894.5|2
1638753840000|2021-12-06 01:24:00|42911.8|42891.8|42894.5|42874.5|42911.8|42891.8|42894.5|42874.5|9
1638753850000|2021-12-06 01:24:10|42894.3|42874.3|42891.8|42871.8|42894.3|42874.3|42889.3|42869.3|12
1638753860000|2021-12-06 01:24:20|42889.3|42869.3|42889.3|42869.3|42889.3|42869.3|42889.3|42869.3|3
1638753870000|2021-12-06 01:24:30|42891.6|42871.6|42894.3|42874.3|42894.3|42874.3|42891.6|42871.6|0
1638753890000|2021-12-06 01:24:50|42896.8|42876.8|42896.8|42876.8|42899.1|42879.1|42894.3|42874.3|10
1638753900000|2021-12-06 01:25:00|42899.1|42879.1|42909.3|42889.3|42909.3|42889.3|42896.8|42876.8|8
1638753910000|2021-12-06 01:25:10|42914.3|42894.3|42916.8|42896.8|42916.8|42896.8|42914.3|42894.3|2
1638753920000|2021-12-06 01:25:20|42919.1|42899.1|42919.3|42899.3|42919.3|42899.3|42919.1|42899.1|2
1638753930000|2021-12-06 01:25:30|42921.6|42901.6|42924.3|42904.3|42924.3|42904.3|42921.6|42901.6|1
1638753940000|2021-12-06 01:25:40|||||||||2
1638753950000|2021-12-06 01:25:50|||||||||2
1638753960000|2021-12-06 01:26:00|42922|42902|42924.3|42904.3|42924.3|42904.3|42921.8|42901.8|1
1638753970000|2021-12-06 01:26:10|42922|42902|42919.3|42899.3|42924.3|42904.3|42919.3|42899.3|8
1638753980000|2021-12-06 01:26:20|42914.3|42894.3|42914.3|42894.3|42914.3|42894.3|42911.8|42891.8|1
1638753990000|2021-12-06 01:26:30|42909.5|42889.5|42909.3|42889.3|42909.5|42889.5|42909.3|42889.3|0
1638754000000|2021-12-06 01:26:40|42906.8|42886.8|42904.3|42884.3|42906.8|42886.8|42904.3|42884.3|1
1638754040000|2021-12-06 01:27:20|42902|42882|42904.3|42884.3|42904.3|42884.3|42899.3|42879.3|1
1638754050000|2021-12-06 01:27:30|42906.8|42886.8|42906.8|42886.8|42906.8|42886.8|42906.8|42886.8|3
1638754080000|2021-12-06 01:28:00|42909.3|42889.3|42909.3|42889.3|42909.3|42889.3|42909.3|42889.3|2
1638754090000|2021-12-06 01:28:10|42904.3|42884.3|42904.3|42884.3|42904.3|42884.3|42904.3|42884.3|0
1638754100000|2021-12-06 01:28:20|42899.3|42879.3|42899.3|42879.3|42899.3|42879.3|42899.3|42879.3|1
1638754110000|2021-12-06 01:28:30|42904.3|42884.3|42904.3|42884.3|42904.3|42884.3|42904.3|42884.3|2
1638754120000|2021-12-06 01:28:40|42899.3|42879.3|42899.3|42879.3|42899.3|42879.3|42899.3|42879.3|1
1638754130000|2021-12-06 01:28:50|42902|42882|42902|42882|42902|42882|42902|42882|0
1638754140000|2021-12-06 01:29:00|42899.5|42879.5|42904.3|42884.3|42904.3|42884.3|42899.3|42879.3|1
1638754160000|2021-12-06 01:29:20|42902|42882|42904.3|42884.3|42904.3|42884.3|42901.8|42881.8|0
1638754170000|2021-12-06 01:29:30|42906.8|42886.8|42906.8|42886.8|42906.8|42886.8|42906.8|42886.8|1
1638754200000|2021-12-06 01:30:00|42902|42882|42904.3|42884.3|42904.3|42884.3|42894.3|42874.3|8
1638754210000|2021-12-06 01:30:10|42899.3|42879.3|42899.3|42879.3|42899.3|42879.3|42894.3|42874.3|1
1638754220000|2021-12-06 01:30:20|42901.8|42881.8|42901.8|42881.8|42901.8|42881.8|42901.8|42881.8|1
1638754230000|2021-12-06 01:30:30|42904.3|42884.3|42904.3|42884.3|42904.3|42884.3|42899.3|42879.3|1
1638754240000|2021-12-06 01:30:40|42899.3|42879.3|42899.3|42879.3|42901.8|42881.8|42899.3|42879.3|0
1638754250000|2021-12-06 01:30:50|42901.8|42881.8|42901.8|42881.8|42901.8|42881.8|42901.8|42881.8|0
1638754260000|2021-12-06 01:31:00|42899.5|42879.5|42899.3|42879.3|42899.5|42879.5|42899.3|42879.3|1
1638754270000|2021-12-06 01:31:10|42894.3|42874.3|42894.3|42874.3|42894.3|42874.3|42894.3|42874.3|5
1638754280000|2021-12-06 01:31:20|42892|42872|42894.3|42874.3|42894.3|42874.3|42891.6|42871.6|1
1638754290000|2021-12-06 01:31:30|42891.8|42871.8|42889.3|42869.3|42891.8|42871.8|42889.3|42869.3|0
1638754300000|2021-12-06 01:31:40|42894.3|42874.3|42891.8|42871.8|42894.3|42874.3|42891.8|42871.8|1
1638754310000|2021-12-06 01:31:50|42894.3|42874.3|42894.3|42874.3|42894.3|42874.3|42894.3|42874.3|4
1638754320000|2021-12-06 01:32:00|42892|42872|42889.3|42869.3|42892|42872|42889.3|42869.3|5
1638754330000|2021-12-06 01:32:10|42894.3|42874.3|42889.3|42869.3|42894.3|42874.3|42889.3|42869.3|2
1638754340000|2021-12-06 01:32:20|42887|42867|42889.3|42869.3|42891.8|42871.8|42886.8|42866.8|5
1638754350000|2021-12-06 01:32:30|42887|42867|42889.3|42869.3|42889.3|42869.3|42886.8|42866.8|1
1638754360000|2021-12-06 01:32:40|42886.8|42866.8|42889.3|42869.3|42889.3|42869.3|42886.8|42866.8|0
1638754380000|2021-12-06 01:33:00|42886.8|42866.8|42886.8|42866.8|42889.3|42869.3|42886.8|42866.8|22
1638754390000|2021-12-06 01:33:10|42889.3|42869.3|42894.3|42874.3|42894.3|42874.3|42887|42867|4
1638754400000|2021-12-06 01:33:20|42899.3|42879.3|42899.3|42879.3|42899.3|42879.3|42899.3|42879.3|11
1638754410000|2021-12-06 01:33:30|42904.3|42884.3|42904.3|42884.3|42904.3|42884.3|42904.3|42884.3|0
1638754420000|2021-12-06 01:33:40|42904.1|42884.1|42901.8|42881.8|42904.3|42884.3|42901.8|42881.8|1
1638754430000|2021-12-06 01:33:50|42899.5|42879.5|42899.3|42879.3|42901.8|42881.8|42899.3|42879.3|6
1638754440000|2021-12-06 01:34:00|42897|42877|42896.8|42876.8|42897|42877|42894.3|42874.3|1
1638754450000|2021-12-06 01:34:10|42891.8|42871.8|42889.3|42869.3|42891.8|42871.8|42889.3|42869.3|0
1638754460000|2021-12-06 01:34:20|42894.3|42874.3|42894.3|42874.3|42894.3|42874.3|42894.3|42874.3|0
1638754470000|2021-12-06 01:34:30|42889.3|42869.3|42894.3|42874.3|42894.3|42874.3|42889.3|42869.3|1
1638754480000|2021-12-06 01:34:40|42894.5|42874.5|42896.8|42876.8|42896.8|42876.8|42894.5|42874.5|2
1638754490000|2021-12-06 01:34:50|42899.3|42879.3|42894.5|42874.5|42899.3|42879.3|42894.5|42874.5|1
1638754500000|2021-12-06 01:35:00|42894.3|42874.3|42889.5|42869.5|42896.8|42876.8|42889.3|42869.3|11
1638754510000|2021-12-06 01:35:10|42889.3|42869.3|42886.8|42866.8|42889.3|42869.3|42886.8|42866.8|9
1638754520000|2021-12-06 01:35:20|42887|42867|42889.3|42869.3|42891.8|42871.8|42886.8|42866.8|4
1638754530000|2021-12-06 01:35:30|42891.6|42871.6|42889.3|42869.3|42891.8|42871.8|42889.3|42869.3|3
1638754540000|2021-12-06 01:35:40|42886.8|42866.8|42886.8|42866.8|42891.8|42871.8|42886.8|42866.8|6
1638754550000|2021-12-06 01:35:50|42884.5|42864.5|42866.8|42846.8|42884.5|42864.5|42866.8|42846.8|11
1638754560000|2021-12-06 01:36:00|42864.5|42844.5|42864.3|42844.3|42864.5|42844.5|42859.3|42839.3|3
1638754570000|2021-12-06 01:36:10|42866.6|42846.6|42869.3|42849.3|42869.3|42849.3|42866.6|42846.6|3
1638754580000|2021-12-06 01:36:20|42871.6|42851.6|42874.3|42854.3|42876.8|42856.8|42871.6|42851.6|9
1638754590000|2021-12-06 01:36:30|42871.8|42851.8|42869.3|42849.3|42871.8|42851.8|42869.3|42849.3|3
1638754600000|2021-12-06 01:36:40|42866.8|42846.8|42864.3|42844.3|42866.8|42846.8|42864.3|42844.3|4
1638754610000|2021-12-06 01:36:50|42866.8|42846.8|42874.3|42854.3|42876.8|42856.8|42866.8|42846.8|16
1638754620000|2021-12-06 01:37:00|42869.3|42849.3|42864.3|42844.3|42869.3|42849.3|42864.3|42844.3|5
1638754630000|2021-12-06 01:37:10|42869.3|42849.3|42869.1|42849.1|42869.3|42849.3|42864.3|42844.3|13
1638754640000|2021-12-06 01:37:20|42869.3|42849.3|42874.3|42854.3|42874.3|42854.3|42869.3|42849.3|4
1638754650000|2021-12-06 01:37:30|42876.6|42856.6|42876.8|42856.8|42876.8|42856.8|42876.6|42856.6|0
1638754660000|2021-12-06 01:37:40|42874.3|42854.3|42874.3|42854.3|42879.3|42859.3|42874.3|42854.3|2
1638754670000|2021-12-06 01:37:50|42876.6|42856.6|42879.3|42859.3|42879.3|42859.3|42876.6|42856.6|0
1638754680000|2021-12-06 01:38:00|42881.6|42861.6|42886.8|42866.8|42886.8|42866.8|42881.6|42861.6|6
1638754690000|2021-12-06 01:38:10|42889.1|42869.1|42886.8|42866.8|42889.3|42869.3|42886.8|42866.8|2
1638754700000|2021-12-06 01:38:20|42889.3|42869.3|42886.8|42866.8|42889.3|42869.3|42886.8|42866.8|3
1638754710000|2021-12-06 01:38:30|42889.3|42869.3|42889.3|42869.3|42889.3|42869.3|42886.8|42866.8|4
1638754720000|2021-12-06 01:38:40|42886.8|42866.8|42889.3|42869.3|42889.3|42869.3|42886.8|42866.8|3
1638754730000|2021-12-06 01:38:50|42891.8|42871.8|42894.3|42874.3|42894.3|42874.3|42891.8|42871.8|2
1638754740000|2021-12-06 01:39:00|||||||||3
1638754750000|2021-12-06 01:39:10|42891.8|42871.8|42889.3|42869.3|42891.8|42871.8|42886.8|42866.8|2
1638754760000|2021-12-06 01:39:20|42891.6|42871.6|42899.3|42879.3|42901.6|42881.6|42891.6|42871.6|2
1638754770000|2021-12-06 01:39:30|42901.6|42881.6|42899.3|42879.3|42901.6|42881.6|42899.3|42879.3|0
1638754780000|2021-12-06 01:39:40|42901.8|42881.8|42901.8|42881.8|42904.3|42884.3|42901.8|42881.8|4
1638754790000|2021-12-06 01:39:50|42896.8|42876.8|42894.3|42874.3|42899.3|42879.3|42894.3|42874.3|5
1638754800000|2021-12-06 01:40:00|42892|42872|42891.8|42871.8|42892|42872|42891.8|42871.8|2
1638754820000|2021-12-06 01:40:20|42892|42872|42901.8|42881.8|42901.8|42881.8|42892|42872|3
1638754840000|2021-12-06 01:40:40|42901.6|42881.6|42904.3|42884.3|42904.3|42884.3|42899.3|42879.3|1
1638754850000|2021-12-06 01:40:50|42899.3|42879.3|42906.8|42886.8|42909.1|42889.1|42899.3|42879.3|2
1638754860000|2021-12-06 01:41:00|42909.1|42889.1|42924.3|42904.3|42924.3|42904.3|42909.1|42889.1|3
1638754870000|2021-12-06 01:41:10|42926.8|42906.8|42931.8|42911.8|42931.8|42911.8|42926.8|42906.8|1
1638754880000|2021-12-06 01:41:20|42934.1|42914.1|42934.3|42914.3|42934.3|42914.3|42934.1|42914.1|4
1638754890000|2021-12-06 01:41:30|42936.6|42916.6|42936.6|42916.6|42939.3|42919.3|42936.6|42916.6|1
1638754900000|2021-12-06 01:41:40|42936.8|42916.8|42936.8|42916.8|42939.3|42919.3|42936.8|42916.8|0
1638754910000|2021-12-06 01:41:50|42937|42917|42942|42922|42942|42922|42937|42917|5
1638754920000|2021-12-06 01:42:00|42941.8|42921.8|42946.8|42926.8|42946.8|42926.8|42941.8|42921.8|1
1638754930000|2021-12-06 01:42:10|42949.1|42929.1|42949.1|42929.1|42949.1|42929.1|42949.1|42929.1|7
1638754940000|2021-12-06 01:42:20|42946.8|42926.8|42939.3|42919.3|42946.8|42926.8|42939.3|42919.3|11
1638754950000|2021-12-06 01:42:30|42936.8|42916.8|42931.8|42911.8|42936.8|42916.8|42931.8|42911.8|2
1638754960000|2021-12-06 01:42:40|42934.3|42914.3|42931.8|42911.8|42934.3|42914.3|42931.8|42911.8|2
1638754970000|2021-12-06 01:42:50|42934.3|42914.3|42931.8|42911.8|42934.3|42914.3|42931.8|42911.8|4
1638754980000|2021-12-06 01:43:00|42934.3|42914.3|42934.3|42914.3|42934.3|42914.3|42931.8|42911.8|3
1638754990000|2021-12-06 01:43:10|42932|42912|42931.8|42911.8|42932|42912|42931.8|42911.8|2
1638755020000|2021-12-06 01:43:40|42929.3|42909.3|42929.3|42909.3|42929.3|42909.3|42929.3|42909.3|4
1638755030000|2021-12-06 01:43:50|42931.6|42911.6|42929.3|42909.3|42931.8|42911.8|42929.3|42909.3|1
1638755040000|2021-12-06 01:44:00|42927|42907|42929.1|42909.1|42929.3|42909.3|42926.8|42906.8|3
1638755050000|2021-12-06 01:44:10|42927|42907|42929.3|42909.3|42929.3|42909.3|42926.8|42906.8|0
1638755070000|2021-12-06 01:44:30|42926.8|42906.8|42926.8|42906.8|42926.8|42906.8|42926.8|42906.8|2
1638755080000|2021-12-06 01:44:40|42929.3|42909.3|42924.3|42904.3|42929.3|42909.3|42924.3|42904.3|2
1638755090000|2021-12-06 01:44:50|42929.3|42909.3|42926.6|42906.6|42929.3|42909.3|42926.6|42906.6|2
1638755100000|2021-12-06 01:45:00|42929.3|42909.3|42922|42902|42929.3|42909.3|42922|42902|1
1638755110000|2021-12-06 01:45:10|42924.3|42904.3|42919.3|42899.3|42924.3|42904.3|42919.3|42899.3|0
1638755120000|2021-12-06 01:45:20|42921.8|42901.8|42921.8|42901.8|42921.8|42901.8|42921.8|42901.8|1
1638755130000|2021-12-06 01:45:30|42926.6|42906.6|42942|42922|42944.3|42924.3|42926.6|42906.6|18
1638755140000|2021-12-06 01:45:40|42941.8|42921.8|42946.8|42926.8|42946.8|42926.8|42941.8|42921.8|8
1638755150000|2021-12-06 01:45:50|42947|42927|42964.3|42944.3|42964.3|42944.3|42947|42927|9
1638755160000|2021-12-06 01:46:00|42969.3|42949.3|42969.3|42949.3|42969.3|42949.3|42969.3|42949.3|3
1638755170000|2021-12-06 01:46:10|42971.8|42951.8|42976.8|42956.8|42976.8|42956.8|42971.8|42951.8|10
1638755180000|2021-12-06 01:46:20|42981.8|42961.8|42981.8|42961.8|42981.8|42961.8|42979.3|42959.3|2
1638755190000|2021-12-06 01:46:30|42979.3|42959.3|42979.3|42959.3|42981.8|42961.8|42979.3|42959.3|9
1638755200000|2021-12-06 01:46:40|||||||||9
1638755210000|2021-12-06 01:46:50|42976.8|42956.8|42981.6|42961.6|42981.6|42961.6|42976.8|42956.8|13
1638755220000|2021-12-06 01:47:00|42981.8|42961.8|42984.3|42964.3|42986.8|42966.8|42981.8|42961.8|8
1638755230000|2021-12-06 01:47:10|42979.7|42959.7|42979.5|42959.5|42984.3|42964.3|42979.3|42959.3|2
1638755240000|2021-12-06 01:47:20|42979.3|42959.3|42984.3|42964.3|42984.3|42964.3|42979.3|42959.3|0
1638755250000|2021-12-06 01:47:30|42986.8|42966.8|42981.8|42961.8|42986.8|42966.8|42981.8|42961.8|4
1638755260000|2021-12-06 01:47:40|42984.1|42964.1|42984.3|42964.3|42984.3|42964.3|42979.3|42959.3|2
1638755270000|2021-12-06 01:47:50|42982|42962|42982|42962|42982|42962|42982|42962|0
1638755280000|2021-12-06 01:48:00|42981.8|42961.8|42974.3|42954.3|42981.8|42961.8|42972|42952|12
1638755290000|2021-12-06 01:48:10|42976.8|42956.8|42984.1|42964.1|42984.1|42964.1|42976.8|42956.8|8
1638755300000|2021-12-06 01:48:20|42979.3|42959.3|42966.8|42946.8|42979.3|42959.3|42966.8|42946.8|3
1638755310000|2021-12-06 01:48:30|42964.3|42944.3|42961.8|42941.8|42964.3|42944.3|42961.8|42941.8|0
1638755320000|2021-12-06 01:48:40|42959.3|42939.3|42959.3|42939.3|42964.3|42944.3|42959.3|42939.3|5
1638755330000|2021-12-06 01:48:50|42961.6|42941.6|42964.3|42944.3|42964.3|42944.3|42961.6|42941.6|0
1638755340000|2021-12-06 01:49:00|42959.3|42939.3|42969.3|42949.3|42969.3|42949.3|42959.3|42939.3|5
1638755350000|2021-12-06 01:49:10|||||||||1
1638755360000|2021-12-06 01:49:20|42969.7|42949.7|42976.8|42956.8|42976.8|42956.8|42969.7|42949.7|1
1638755380000|2021-12-06 01:49:40|42979.3|42959.3|42979.5|42959.5|42981.8|42961.8|42979.3|42959.3|5
1638755390000|2021-12-06 01:49:50|42979.3|42959.3|42986.8|42966.8|42986.8|42966.8|42979.3|42959.3|6
1638755400000|2021-12-06 01:50:00|42984.3|42964.3|42976.8|42956.8|42984.3|42964.3|42974.3|42954.3|10
1638755410000|2021-12-06 01:50:10|42979.3|42959.3|42984.3|42964.3|42984.3|42964.3|42979.3|42959.3|3
1638755420000|2021-12-06 01:50:20|42982|42962|42982|42962|42982|42962|42982|42962|1
1638755430000|2021-12-06 01:50:30|42977|42957|42969.3|42949.3|42977|42957|42969.3|42949.3|3
1638755440000|2021-12-06 01:50:40|42966.8|42946.8|42959.3|42939.3|42966.8|42946.8|42959.3|42939.3|7
1638755460000|2021-12-06 01:51:00|42961.8|42941.8|42964.3|42944.3|42964.3|42944.3|42961.8|42941.8|3
1638755470000|2021-12-06 01:51:10|42961.8|42941.8|42961.8|42941.8|42961.8|42941.8|42961.8|42941.8|4
1638755480000|2021-12-06 01:51:20|42957|42937|42946.8|42926.8|42957|42937|42946.8|42926.8|7
1638755490000|2021-12-06 01:51:30|42949.1|42929.1|42954.3|42934.3|42954.3|42934.3|42949.1|42929.1|4
1638755500000|2021-12-06 01:51:40|42956.8|42936.8|42967|42947|42969.3|42949.3|42956.8|42936.8|3
1638755510000|2021-12-06 01:51:50|42969.1|42949.1|42976.8|42956.8|42976.8|42956.8|42966.8|42946.8|3
1638755520000|2021-12-06 01:52:00|42979.1|42959.1|42984.3|42964.3|42984.3|42964.3|42979.1|42959.1|2
1638755530000|2021-12-06 01:52:10|42981.8|42961.8|42979.3|42959.3|42981.8|42961.8|42976.8|42956.8|0
1638755540000|2021-12-06 01:52:20|42981.6|42961.6|42984.3|42964.3|42984.3|42964.3|42981.6|42961.6|0
1638755550000|2021-12-06 01:52:30|42988.9|42968.9|42989.3|42969.3|42989.3|42969.3|42988.9|42968.9|2
1638755560000|2021-12-06 01:52:40|42984.3|42964.3|42989.3|42969.3|42989.3|42969.3|42984.3|42964.3|4
1638755570000|2021-12-06 01:52:50|||||||||2
1638755580000|2021-12-06 01:53:00|42991.6|42971.6|42989.3|42969.3|42991.6|42971.6|42989.3|42969.3|6
1638755590000|2021-12-06 01:53:10|42987|42967|42987|42967|42987|42967|42987|42967|1
1638755600000|2021-12-06 01:53:20|42986.8|42966.8|42984.3|42964.3|42986.8|42966.8|42984.3|42964.3|1
1638755610000|2021-12-06 01:53:30|42981.8|42961.8|42976.8|42956.8|42981.8|42961.8|42976.8|42956.8|5
1638755630000|2021-12-06 01:53:50|42974.3|42954.3|42971.8|42951.8|42974.3|42954.3|42971.8|42951.8|1
1638755640000|2021-12-06 01:54:00|42969.5|42949.5|42964.3|42944.3|42969.5|42949.5|42964.3|42944.3|3
1638755650000|2021-12-06 01:54:10|42966.8|42946.8|42969.3|42949.3|42969.3|42949.3|42964.3|42944.3|3
1638755660000|2021-12-06 01:54:20|42971.6|42951.6|42971.8|42951.8|42971.8|42951.8|42971.6|42951.6|1
1638755670000|2021-12-06 01:54:30|42974.1|42954.1|42974.3|42954.3|42979.3|42959.3|42974.1|42954.1|6
1638755680000|2021-12-06 01:54:40|42971.8|42951.8|42971.8|42951.8|42971.8|42951.8|42971.8|42951.8|2
1638755690000|2021-12-06 01:54:50|42969.3|42949.3|42969.3|42949.3|42969.3|42949.3|42969.3|42949.3|1
1638755700000|2021-12-06 01:55:00|42966.8|42946.8|42964.3|42944.3|42966.8|42946.8|42964.3|42944.3|1
1638755710000|2021-12-06 01:55:10|42954.3|42934.3|42956.8|42936.8|42956.8|42936.8|42954.3|42934.3|4
1638755720000|2021-12-06 01:55:20|42954.5|42934.5|42942|42922|42954.5|42934.5|42942|42922|5
1638755730000|2021-12-06 01:55:30|42939.3|42919.3|42929.3|42909.3|42939.3|42919.3|42929.3|42909.3|17
1638755740000|2021-12-06 01:55:40|42931.6|42911.6|42934.3|42914.3|42934.5|42914.5|42931.6|42911.6|4
1638755750000|2021-12-06 01:55:50|42936.8|42916.8|42934.3|42914.3|42939.3|42919.3|42934.3|42914.3|1
1638755760000|2021-12-06 01:56:00|||||||||2
1638755770000|2021-12-06 01:56:10|42934.1|42914.1|42934.3|42914.3|42934.3|42914.3|42934.1|42914.1|0
1638755790000|2021-12-06 01:56:30|42931.8|42911.8|42931.8|42911.8|42931.8|42911.8|42931.8|42911.8|0
1638755800000|2021-12-06 01:56:40|42934.3|42914.3|42934.3|42914.3|42934.3|42914.3|42934.3|42914.3|1
1638755810000|2021-12-06 01:56:50|42936.8|42916.8|42949.3|42929.3|42949.3|42929.3|42936.8|42916.8|8
1638755820000|2021-12-06 01:57:00|42946.8|42926.8|42941.8|42921.8|42946.8|42926.8|42941.8|42921.8|0
1638755840000|2021-12-06 01:57:20|42939.3|42919.3|42929.3|42909.3|42939.3|42919.3|42929.3|42909.3|2
1638755860000|2021-12-06 01:57:40|42924.3|42904.3|42919.3|42899.3|42924.3|42904.3|42919.3|42899.3|5
1638755870000|2021-12-06 01:57:50|42921.6|42901.6|42924.3|42904.3|42924.3|42904.3|42921.6|42901.6|8
1638755880000|2021-12-06 01:58:00|42926.6|42906.6|42929.3|42909.3|42929.3|42909.3|42924.3|42904.3|2
1638755890000|2021-12-06 01:58:10|42934.3|42914.3|42939.3|42919.3|42939.3|42919.3|42934.3|42914.3|1
1638755900000|2021-12-06 01:58:20|42941.8|42921.8|42944.3|42924.3|42944.3|42924.3|42941.8|42921.8|2
1638755910000|2021-12-06 01:58:30|42941.8|42921.8|42939.3|42919.3|42941.8|42921.8|42939.3|42919.3|1
1638755930000|2021-12-06 01:58:50|42937|42917|42939.3|42919.3|42939.3|42919.3|42936.8|42916.8|0
1638755940000|2021-12-06 01:59:00|42941.8|42921.8|42941.8|42921.8|42948.9|42928.9|42941.8|42921.8|9
1638755950000|2021-12-06 01:59:10|42939.5|42919.5|42936.8|42916.8|42939.5|42919.5|42931.8|42911.8|7
1638755960000|2021-12-06 01:59:20|42941.6|42921.6|42937|42917|42941.8|42921.8|42937|42917|3
1638755970000|2021-12-06 01:59:30|42934.5|42914.5|42939.5|42919.5|42941.8|42921.8|42934.5|42914.5|11
1638755980000|2021-12-06 01:59:40|42939.3|42919.3|42939.3|42919.3|42944.1|42924.1|42939.3|42919.3|1
1638755990000|2021-12-06 01:59:50|||||||||1
1638756000000|2021-12-06 02:00:00|42937|42917|42939.5|42919.5|42941.6|42921.6|42936.8|42916.8|2
1638756010000|2021-12-06 02:00:10|42937|42917|42949.3|42929.3|42949.3|42929.3|42936.8|42916.8|4
1638756020000|2021-12-06 02:00:20|42951.8|42931.8|42966.8|42946.8|42966.8|42946.8|42951.8|42931.8|2
1638756030000|2021-12-06 02:00:30|42971.8|42951.8|42974.3|42954.3|42974.3|42954.3|42971.8|42951.8|0
1638756040000|2021-12-06 02:00:40|42976.8|42956.8|42974.3|42954.3|42976.8|42956.8|42974.3|42954.3|3
1638756050000|2021-12-06 02:00:50|42974.1|42954.1|42971.8|42951.8|42974.1|42954.1|42971.8|42951.8|2
1638756070000|2021-12-06 02:01:10|42974.3|42954.3|42974.3|42954.3|42974.3|42954.3|42974.3|42954.3|5
1638756100000|2021-12-06 02:01:40|42974.1|42954.1|42969.3|42949.3|42974.1|42954.1|42969.3|42949.3|5
1638756110000|2021-12-06 02:01:50|42964.3|42944.3|42961.8|42941.8|42964.3|42944.3|42961.8|42941.8|1
1638756120000|2021-12-06 02:02:00|42959.3|42939.3|42959.3|42939.3|42959.3|42939.3|42959.3|42939.3|7
1638756130000|2021-12-06 02:02:10|42961.8|42941.8|42969.3|42949.3|42969.3|42949.3|42961.8|42941.8|4
1638756150000|2021-12-06 02:02:30|||||||||1
1638756160000|2021-12-06 02:02:40|42971.8|42951.8|42971.8|42951.8|42971.8|42951.8|42971.8|42951.8|1
1638756170000|2021-12-06 02:02:50|42969.5|42949.5|42961.8|42941.8|42969.5|42949.5|42961.8|42941.8|2
1638756180000|2021-12-06 02:03:00|42964.3|42944.3|42956.8|42936.8|42964.3|42944.3|42956.8|42936.8|1
1638756190000|2021-12-06 02:03:10|42959.1|42939.1|42956.8|42936.8|42959.3|42939.3|42956.8|42936.8|0
1638756200000|2021-12-06 02:03:20|42959.1|42939.1|42959.3|42939.3|42959.3|42939.3|42956.8|42936.8|3
1638756210000|2021-12-06 02:03:30|42961.6|42941.6|42961.8|42941.8|42961.8|42941.8|42961.6|42941.6|0
1638756230000|2021-12-06 02:03:50|||||||||1
1638756240000|2021-12-06 02:04:00|42966.8|42946.8|42969.3|42949.3|42971.8|42951.8|42966.8|42946.8|6
1638756250000|2021-12-06 02:04:10|42967|42947|42964.3|42944.3|42967|42947|42961.8|42941.8|2
1638756260000|2021-12-06 02:04:20|42962|42942|42959.3|42939.3|42964.3|42944.3|42956.8|42936.8|2
1638756290000|2021-12-06 02:04:50|42961.8|42941.8|42949.3|42929.3|42961.8|42941.8|42949.3|42929.3|4
1638756300000|2021-12-06 02:05:00|42947|42927|42956.8|42936.8|42956.8|42936.8|42946.8|42926.8|4
1638756310000|2021-12-06 02:05:10|42959.1|42939.1|42964.3|42944.3|42964.3|42944.3|42959.1|42939.1|0
1638756320000|2021-12-06 02:05:20|42966.8|42946.8|42966.8|42946.8|42966.8|42946.8|42966.8|42946.8|0
1638756330000|2021-12-06 02:05:30|||||||||1
1638756340000|2021-12-06 02:05:40|42964.3|42944.3|42964.3|42944.3|42964.3|42944.3|42964.3|42944.3|0
1638756350000|2021-12-06 02:05:50|42962|42942|42959.3|42939.3|42962|42942|42959.3|42939.3|1
1638756360000|2021-12-06 02:06:00|42964.3|42944.3|42964.3|42944.3|42964.3|42944.3|42964.3|42944.3|0
1638756370000|2021-12-06 02:06:10|42969.3|42949.3|42964.3|42944.3|42969.3|42949.3|42964.3|42944.3|2
1638756380000|2021-12-06 02:06:20|42969.3|42949.3|42969.3|42949.3|42969.3|42949.3|42969.3|42949.3|0
1638756390000|2021-12-06 02:06:30|42971.6|42951.6|42976.6|42956.6|42976.6|42956.6|42971.6|42951.6|0
1638756400000|2021-12-06 02:06:40|42974.3|42954.3|42969.3|42949.3|42974.3|42954.3|42969.3|42949.3|16
1638756410000|2021-12-06 02:06:50|||||||||1
1638756420000|2021-12-06 02:07:00|42971.8|42951.8|42971.8|42951.8|42971.8|42951.8|42971.8|42951.8|1
1638756430000|2021-12-06 02:07:10|42974.1|42954.1|42974.1|42954.1|42974.1|42954.1|42974.1|42954.1|0
1638756440000|2021-12-06 02:07:20|42976.8|42956.8|42976.8|42956.8|42976.8|42956.8|42976.8|42956.8|2
1638756450000|2021-12-06 02:07:30|42979.1|42959.1|42981.8|42961.8|42981.8|42961.8|42976.8|42956.8|5
1638756460000|2021-12-06 02:07:40|42984.1|42964.1|42979.3|42959.3|42984.1|42964.1|42979.3|42959.3|1
1638756470000|2021-12-06 02:07:50|42984.3|42964.3|42991.8|42971.8|42991.8|42971.8|42984.3|42964.3|4
1638756480000|2021-12-06 02:08:00|42996.8|42976.8|42996.8|42976.8|42996.8|42976.8|42994.3|42974.3|1
1638756490000|2021-12-06 02:08:10|42994.3|42974.3|43001.8|42981.8|43001.8|42981.8|42994.3|42974.3|4
1638756500000|2021-12-06 02:08:20|42999.3|42979.3|42999.3|42979.3|42999.3|42979.3|42999.3|42979.3|1
1638756510000|2021-12-06 02:08:30|42997|42977|42991.6|42971.6|42997|42977|42991.6|42971.6|3
1638756520000|2021-12-06 02:08:40|42991.8|42971.8|42991.8|42971.8|42991.8|42971.8|42991.8|42971.8|0
1638756530000|2021-12-06 02:08:50|42994.3|42974.3|42994.3|42974.3|42994.3|42974.3|42994.3|42974.3|0
1638756540000|2021-12-06 02:09:00|42996.8|42976.8|43009.3|42989.3|43009.3|42989.3|42996.8|42976.8|9
1638756550000|2021-12-06 02:09:10|43007|42987|43006.8|42986.8|43007|42987|43006.8|42986.8|1
1638756560000|2021-12-06 02:09:20|43004.5|42984.5|42994.3|42974.3|43004.5|42984.5|42994.3|42974.3|2
1638756580000|2021-12-06 02:09:40|42989.3|42969.3|42989.3|42969.3|42989.3|42969.3|42989.3|42969.3|2
1638756590000|2021-12-06 02:09:50|42987|42967|42986.8|42966.8|42987|42967|42986.8|42966.8|2
1638756600000|2021-12-06 02:10:00|42989.3|42969.3|42989.3|42969.3|42989.3|42969.3|42989.3|42969.3|3
1638756610000|2021-12-06 02:10:10|42994.3|42974.3|42994.3|42974.3|42994.3|42974.3|42994.3|42974.3|0
1638756620000|2021-12-06 02:10:20|42996.6|42976.6|42996.8|42976.8|42996.8|42976.8|42996.6|42976.6|2
1638756630000|2021-12-06 02:10:30|42999.3|42979.3|43007|42987|43007|42987|42999.3|42979.3|17
1638756640000|2021-12-06 02:10:40|43006.8|42986.8|43004.3|42984.3|43009.3|42989.3|43004.3|42984.3|4
1638756660000|2021-12-06 02:11:00|43001.8|42981.8|43004.3|42984.3|43004.3|42984.3|43001.8|42981.8|1
1638756670000|2021-12-06 02:11:10|43002|42982|43001.8|42981.8|43002|42982|43001.8|42981.8|0
1638756680000|2021-12-06 02:11:20|43004.1|42984.1|43004.3|42984.3|43004.3|42984.3|43004.1|42984.1|4
1638756690000|2021-12-06 02:11:30|43006.6|42986.6|43009.1|42989.1|43009.3|42989.3|43006.6|42986.6|1
1638756700000|2021-12-06 02:11:40|43009.3|42989.3|42999.3|42979.3|43009.3|42989.3|42999.3|42979.3|7
1638756710000|2021-12-06 02:11:50|42999.5|42979.5|43004.3|42984.3|43004.3|42984.3|42999.5|42979.5|0
1638756720000|2021-12-06 02:12:00|43006.8|42986.8|43004.3|42984.3|43006.8|42986.8|43004.3|42984.3|0
1638756730000|2021-12-06 02:12:10|43006.8|42986.8|43009.1|42989.1|43009.1|42989.1|43006.8|42986.8|1
1638756740000|2021-12-06 02:12:20|43009.3|42989.3|43004.3|42984.3|43009.3|42989.3|43004.3|42984.3|2
1638756750000|2021-12-06 02:12:30|43006.8|42986.8|43004.3|42984.3|43006.8|42986.8|43004.3|42984.3|0
1638756760000|2021-12-06 02:12:40|43009.3|42989.3|43004.3|42984.3|43009.3|42989.3|43004.3|42984.3|2
1638756770000|2021-12-06 02:12:50|43006.8|42986.8|43006.8|42986.8|43006.8|42986.8|43006.8|42986.8|0
1638756780000|2021-12-06 02:13:00|43011.8|42991.8|43014.3|42994.3|43014.3|42994.3|43011.8|42991.8|14
1638756790000|2021-12-06 02:13:10|43011.8|42991.8|43011.8|42991.8|43011.8|42991.8|43009.3|42989.3|0
1638756800000|2021-12-06 02:13:20|43014.1|42994.1|43009.3|42989.3|43014.3|42994.3|43009.3|42989.3|5
1638756810000|2021-12-06 02:13:30|43011.8|42991.8|43016.8|42996.8|43016.8|42996.8|43011.8|42991.8|3
1638756820000|2021-12-06 02:13:40|43019.3|42999.3|43026.6|43006.6|43026.6|43006.6|43019.3|42999.3|2
1638756830000|2021-12-06 02:13:50|43024.3|43004.3|43024.3|43004.3|43024.3|43004.3|43024.3|43004.3|3
1638756840000|2021-12-06 02:14:00|43021.8|43001.8|43019.3|42999.3|43021.8|43001.8|43019.3|42999.3|0
1638756850000|2021-12-06 02:14:10|43021.6|43001.6|43021.8|43001.8|43021.8|43001.8|43021.6|43001.6|0
1638756860000|2021-12-06 02:14:20|43019.3|42999.3|43019.3|42999.3|43019.3|42999.3|43017|42997|1
1638756870000|2021-12-06 02:14:30|43017|42997|43019.3|42999.3|43019.3|42999.3|43016.8|42996.8|1
1638756880000|2021-12-06 02:14:40|||||||||1
1638756890000|2021-12-06 02:14:50|43021.8|43001.8|43026.8|43006.8|43026.8|43006.8|43021.8|43001.8|3
1638756900000|2021-12-06 02:15:00|43029.3|43009.3|43024.3|43004.3|43029.3|43009.3|43024.3|43004.3|4
1638756910000|2021-12-06 02:15:10|43026.6|43006.6|43026.8|43006.8|43026.8|43006.8|43026.6|43006.6|0
1638756920000|2021-12-06 02:15:20|43029.3|43009.3|43029.3|43009.3|43029.3|43009.3|43029.3|43009.3|0
1638756930000|2021-12-06 02:15:30|||||||||2
1638756950000|2021-12-06 02:15:50|43029.5|43009.5|43029.3|43009.3|43029.5|43009.5|43029.3|43009.3|1
1638756960000|2021-12-06 02:16:00|43029.5|43009.5|43026.8|43006.8|43029.5|43009.5|43026.8|43006.8|6
1638756970000|2021-12-06 02:16:10|43026.6|43006.6|43026.8|43006.8|43026.8|43006.8|43026.6|43006.6|0
1638756980000|2021-12-06 02:16:20|43024.5|43004.5|43024.3|43004.3|43024.5|43004.5|43024.3|43004.3|0
1638756990000|2021-12-06 02:16:30|43026.6|43006.6|43026.6|43006.6|43026.8|43006.8|43024.3|43004.3|0
1638757000000|2021-12-06 02:16:40|43026.8|43006.8|43021.8|43001.8|43026.8|43006.8|43021.8|43001.8|3
1638757010000|2021-12-06 02:16:50|43019.5|42999.5|43016.8|42996.8|43021.8|43001.8|43016.8|42996.8|4
1638757020000|2021-12-06 02:17:00|43017|42997|43014.5|42994.5|43017|42997|43014.5|42994.5|1
1638757030000|2021-12-06 02:17:10|43014.3|42994.3|43014.3|42994.3|43014.3|42994.3|43014.3|42994.3|0
1638757040000|2021-12-06 02:17:20|43019.3|42999.3|43019.3|42999.3|43019.3|42999.3|43016.8|42996.8|2
1638757050000|2021-12-06 02:17:30|43016.8|42996.8|43009.3|42989.3|43016.8|42996.8|43009.3|42989.3|4
1638757060000|2021-12-06 02:17:40|43007|42987|43009.3|42989.3|43009.3|42989.3|43007|42987|0
1638757070000|2021-12-06 02:17:50|43006.8|42986.8|43016.8|42996.8|43016.8|42996.8|43006.8|42986.8|1
1638757080000|2021-12-06 02:18:00|43019.3|42999.3|43019.3|42999.3|43019.3|42999.3|43019.3|42999.3|0
1638757090000|2021-12-06 02:18:10|43021.6|43001.6|43019.3|42999.3|43021.6|43001.6|43019.3|42999.3|1
1638757100000|2021-12-06 02:18:20|||||||||1
1638757110000|2021-12-06 02:18:30|43017|42997|43011.8|42991.8|43017|42997|43011.8|42991.8|1
1638757120000|2021-12-06 02:18:40|43006.8|42986.8|43006.8|42986.8|43006.8|42986.8|43006.8|42986.8|0
1638757130000|2021-12-06 02:18:50|43009.3|42989.3|43011.8|42991.8|43011.8|42991.8|43009.3|42989.3|0
1638757140000|2021-12-06 02:19:00|43009.5|42989.5|43009.3|42989.3|43011.6|42991.6|43007|42987|2
1638757150000|2021-12-06 02:19:10|43007|42987|43009.3|42989.3|43009.3|42989.3|43006.8|42986.8|0
1638757160000|2021-12-06 02:19:20|43004.3|42984.3|43004.3|42984.3|43004.3|42984.3|43004.3|42984.3|1
1638757200000|2021-12-06 02:20:00|43006.8|42986.8|43004.3|42984.3|43006.8|42986.8|43004.3|42984.3|3
1638757210000|2021-12-06 02:20:10|43009.3|42989.3|43004.3|42984.3|43009.3|42989.3|43004.3|42984.3|0
1638757230000|2021-12-06 02:20:30|43004.5|42984.5|43004.3|42984.3|43004.5|42984.5|43004.3|42984.3|1
1638757240000|2021-12-06 02:20:40|43009.3|42989.3|43006.8|42986.8|43009.3|42989.3|43004.3|42984.3|0
1638757260000|2021-12-06 02:21:00|43009.1|42989.1|43009.3|42989.3|43009.3|42989.3|43009.1|42989.1|3
1638757270000|2021-12-06 02:21:10|43014.3|42994.3|43014.3|42994.3|43014.3|42994.3|43014.3|42994.3|2
1638757280000|2021-12-06 02:21:20|43019.3|42999.3|43019.3|42999.3|43019.3|42999.3|43019.3|42999.3|0
1638757290000|2021-12-06 02:21:30|||||||||3
1638757300000|2021-12-06 02:21:40|43021.8|43001.8|43026.8|43006.8|43026.8|43006.8|43021.8|43001.8|3
1638757310000|2021-12-06 02:21:50|43024.3|43004.3|43024.3|43004.3|43024.3|43004.3|43024.3|43004.3|1
1638757320000|2021-12-06 02:22:00|||||||||1
1638757330000|2021-12-06 02:22:10|43021.8|43001.8|43019.3|42999.3|43021.8|43001.8|43019.3|42999.3|0
1638757340000|2021-12-06 02:22:20|43016.8|42996.8|43019.3|42999.3|43019.3|42999.3|43016.8|42996.8|0
1638757350000|2021-12-06 02:22:30|||||||||1
1638757360000|2021-12-06 02:22:40|43021.8|43001.8|43019.3|42999.3|43021.8|43001.8|43019.3|42999.3|3
1638757370000|2021-12-06 02:22:50|43017|42997|43014.5|42994.5|43017|42997|43014.5|42994.5|0
1638757380000|2021-12-06 02:23:00|43019.1|42999.1|43019.5|42999.5|43019.5|42999.5|43014.5|42994.5|1
1638757390000|2021-12-06 02:23:10|43017.2|42997.2|43017.2|42997.2|43019.5|42999.5|43017|42997|0
1638757400000|2021-12-06 02:23:20|43017|42997|43014.5|42994.5|43017|42997|43012|42992|3
1638757410000|2021-12-06 02:23:30|43016.8|42996.8|43016.8|42996.8|43016.8|42996.8|43016.8|42996.8|1
1638757420000|2021-12-06 02:23:40|43014.3|42994.3|43014.3|42994.3|43014.3|42994.3|43014.3|42994.3|1
1638757440000|2021-12-06 02:24:00|43009.5|42989.5|43007|42987|43009.5|42989.5|43007|42987|1
1638757460000|2021-12-06 02:24:20|43006.8|42986.8|43001.8|42981.8|43006.8|42986.8|43001.8|42981.8|2
1638757470000|2021-12-06 02:24:30|43004.3|42984.3|43001.8|42981.8|43004.3|42984.3|42999.5|42979.5|0
1638757490000|2021-12-06 02:24:50|43002|42982|43012|42992|43012|42992|43002|42982|3
1638757500000|2021-12-06 02:25:00|43014.5|42994.5|43014.7|42994.7|43019.3|42999.3|43014.5|42994.5|3
1638757510000|2021-12-06 02:25:10|43014.5|42994.5|43019.3|42999.3|43019.3|42999.3|43014.5|42994.5|0
1638757520000|2021-12-06 02:25:20|43021.6|43001.6|43021.8|43001.8|43021.8|43001.8|43021.6|43001.6|0
1638757540000|2021-12-06 02:25:40|43024.1|43004.1|43024.3|43004.3|43024.3|43004.3|43024.1|43004.1|1
1638757570000|2021-12-06 02:26:10|43021.8|43001.8|43021.8|43001.8|43021.8|43001.8|43021.8|43001.8|0
1638757580000|2021-12-06 02:26:20|43014.3|42994.3|43011.8|42991.8|43014.3|42994.3|43011.8|42991.8|4
1638757590000|2021-12-06 02:26:30|43014.5|42994.5|43019.3|42999.3|43019.3|42999.3|43014.5|42994.5|0
1638757600000|2021-12-06 02:26:40|43021.6|43001.6|43019.5|42999.5|43022|43002|43019.5|42999.5|2
1638757610000|2021-12-06 02:26:50|43019.3|42999.3|43016.8|42996.8|43019.3|42999.3|43016.8|42996.8|3
1638757630000|2021-12-06 02:27:10|43014.5|42994.5|43014.3|42994.3|43014.5|42994.5|43014.3|42994.3|1
1638757660000|2021-12-06 02:27:40|43016.6|42996.6|43014.3|42994.3|43016.6|42996.6|43014.3|42994.3|0
1638757700000|2021-12-06 02:28:20|43014.1|42994.1|43009.3|42989.3|43014.1|42994.1|43009.3|42989.3|0
1638757720000|2021-12-06 02:28:40|43006.8|42986.8|43006.8|42986.8|43006.8|42986.8|43006.8|42986.8|1
1638757730000|2021-12-06 02:28:50|43002|42982|43001.8|42981.8|43002|42982|43001.8|42981.8|1
1638757740000|2021-12-06 02:29:00|42999.5|42979.5|42999.3|42979.3|42999.5|42979.5|42999.3|42979.3|0
1638757750000|2021-12-06 02:29:10|43001.6|42981.6|43001.6|42981.6|43001.6|42981.6|43001.6|42981.6|2
1638757760000|2021-12-06 02:29:20|43001.8|42981.8|43001.8|42981.8|43001.8|42981.8|43001.8|42981.8|0
1638757780000|2021-12-06 02:29:40|42999.3|42979.3|43001.8|42981.8|43001.8|42981.8|42999.3|42979.3|0
1638757790000|2021-12-06 02:29:50|42999.5|42979.5|42999.3|42979.3|42999.5|42979.5|42999.3|42979.3|0
1638757800000|2021-12-06 02:30:00|43001.8|42981.8|42994.3|42974.3|43001.8|42981.8|42989.5|42969.5|11
1638757810000|2021-12-06 02:30:10|42992|42972|42991.8|42971.8|42992|42972|42991.8|42971.8|2
1638757820000|2021-12-06 02:30:20|42991.6|42971.6|42991.6|42971.6|42991.6|42971.6|42991.6|42971.6|2
1638757830000|2021-12-06 02:30:30|42989.3|42969.3|42984.3|42964.3|42989.3|42969.3|42981.8|42961.8|10
1638757840000|2021-12-06 02:30:40|42981.8|42961.8|42974.1|42954.1|42981.8|42961.8|42966.8|42946.8|6
1638757850000|2021-12-06 02:30:50|42971.8|42951.8|42984.3|42964.3|42984.3|42964.3|42971.8|42951.8|3
1638757860000|2021-12-06 02:31:00|42982|42962|42979.3|42959.3|42982|42962|42976.8|42956.8|7
1638757870000|2021-12-06 02:31:10|42981.6|42961.6|42981.8|42961.8|42981.8|42961.8|42981.6|42961.6|4
1638757880000|2021-12-06 02:31:20|42979.3|42959.3|42979.3|42959.3|42979.3|42959.3|42979.3|42959.3|1
1638757890000|2021-12-06 02:31:30|42976.8|42956.8|42974.3|42954.3|42976.8|42956.8|42974.3|42954.3|1
1638757900000|2021-12-06 02:31:40|42976.6|42956.6|42994.3|42974.3|42998.9|42978.9|42974.3|42954.3|9
1638757910000|2021-12-06 02:31:50|42996.8|42976.8|42996.8|42976.8|42996.8|42976.8|42994.3|42974.3|12
1638757920000|2021-12-06 02:32:00|42994.5|42974.5|42994.3|42974.3|42994.5|42974.5|42992|42972|0
1638757930000|2021-12-06 02:32:10|42989.3|42969.3|42986.6|42966.6|42989.3|42969.3|42986.6|42966.6|0
1638757940000|2021-12-06 02:32:20|42989.1|42969.1|42991.6|42971.6|42991.6|42971.6|42984.3|42964.3|2
1638757950000|2021-12-06 02:32:30|42989.3|42969.3|42994.3|42974.3|42994.3|42974.3|42989.3|42969.3|0
1638757980000|2021-12-06 02:33:00|42996.8|42976.8|42999.3|42979.3|42999.3|42979.3|42996.8|42976.8|1
1638757990000|2021-12-06 02:33:10|42997|42977|43001.8|42981.8|43001.8|42981.8|42996.8|42976.8|2
1638758010000|2021-12-06 02:33:30|43001.6|42981.6|43001.6|42981.6|43001.6|42981.6|43001.6|42981.6|0
1638758020000|2021-12-06 02:33:40|43001.8|42981.8|42996.8|42976.8|43004.3|42984.3|42996.8|42976.8|1
1638758030000|2021-12-06 02:33:50|42994.3|42974.3|42994.3|42974.3|42994.3|42974.3|42991.8|42971.8|1
1638758040000|2021-12-06 02:34:00|42996.8|42976.8|42996.8|42976.8|42996.8|42976.8|42996.8|42976.8|8
1638758050000|2021-12-06 02:34:10|42999.3|42979.3|43001.8|42981.8|43001.8|42981.8|42996.8|42976.8|1
1638758070000|2021-12-06 02:34:30|43006.8|42986.8|43009.3|42989.3|43009.3|42989.3|43006.8|42986.8|2
1638758080000|2021-12-06 02:34:40|43004.3|42984.3|43009.3|42989.3|43009.3|42989.3|43004.3|42984.3|0
1638758090000|2021-12-06 02:34:50|43006.8|42986.8|43004.3|42984.3|43006.8|42986.8|43004.3|42984.3|0
1638758100000|2021-12-06 02:35:00|43001.8|42981.8|42994.3|42974.3|43001.8|42981.8|42994.3|42974.3|8
1638758110000|2021-12-06 02:35:10|42989.3|42969.3|42989.3|42969.3|42989.3|42969.3|42989.3|42969.3|0
1638758120000|2021-12-06 02:35:20|42991.6|42971.6|42996.8|42976.8|42996.8|42976.8|42991.6|42971.6|2
1638758130000|2021-12-06 02:35:30|42999.1|42979.1|42996.8|42976.8|42999.3|42979.3|42996.8|42976.8|0
1638758150000|2021-12-06 02:35:50|42994.5|42974.5|42999.3|42979.3|42999.3|42979.3|42994.5|42974.5|4
1638758160000|2021-12-06 02:36:00|43011.8|42991.8|43011.8|42991.8|43011.8|42991.8|43011.8|42991.8|3
1638758170000|2021-12-06 02:36:10|43014.1|42994.1|43009.1|42989.1|43014.3|42994.3|43004.3|42984.3|1
1638758180000|2021-12-06 02:36:20|43009.3|42989.3|43004.3|42984.3|43009.3|42989.3|43004.3|42984.3|0
1638758190000|2021-12-06 02:36:30|43001.8|42981.8|42989.3|42969.3|43004.3|42984.3|42989.3|42969.3|2
1638758200000|2021-12-06 02:36:40|42986.8|42966.8|42984.3|42964.3|42986.8|42966.8|42984.3|42964.3|4
1638758220000|2021-12-06 02:37:00|42986.8|42966.8|42994.3|42974.3|42994.3|42974.3|42986.8|42966.8|1
1638758230000|2021-12-06 02:37:10|42991.8|42971.8|42994.3|42974.3|42994.3|42974.3|42991.8|42971.8|1
1638758240000|2021-12-06 02:37:20|42996.6|42976.6|42999.3|42979.3|42999.3|42979.3|42996.6|42976.6|2
1638758250000|2021-12-06 02:37:30|43001.8|42981.8|43004.3|42984.3|43004.3|42984.3|43001.8|42981.8|2
1638758260000|2021-12-06 02:37:40|43006.6|42986.6|43006.8|42986.8|43006.8|42986.8|43004.3|42984.3|2
1638758270000|2021-12-06 02:37:50|43004.3|42984.3|43009.3|42989.3|43009.3|42989.3|43004.3|42984.3|0
1638758280000|2021-12-06 02:38:00|43011.8|42991.8|43011.8|42991.8|43016.8|42996.8|43011.8|42991.8|3
1638758290000|2021-12-06 02:38:10|43011.6|42991.6|43011.8|42991.8|43011.8|42991.8|43009.3|42989.3|2
1638758300000|2021-12-06 02:38:20|43006.8|42986.8|42999.3|42979.3|43006.8|42986.8|42999.3|42979.3|8
1638758310000|2021-12-06 02:38:30|43001.8|42981.8|43004.3|42984.3|43004.3|42984.3|43001.6|42981.6|1
1638758320000|2021-12-06 02:38:40|43006.6|42986.6|43006.8|42986.8|43006.8|42986.8|43006.6|42986.6|3
1638758330000|2021-12-06 02:38:50|43004.3|42984.3|43004.3|42984.3|43004.3|42984.3|43004.3|42984.3|1
1638758340000|2021-12-06 02:39:00|43002|42982|43004.3|42984.3|43004.3|42984.3|42994.5|42974.5|6
1638758350000|2021-12-06 02:39:10|43001.8|42981.8|43001.8|42981.8|43001.8|42981.8|43001.8|42981.8|1
1638758360000|2021-12-06 02:39:20|42999.3|42979.3|43004.3|42984.3|43004.3|42984.3|42999.3|42979.3|0
1638758370000|2021-12-06 02:39:30|43001.8|42981.8|43004.3|42984.3|43004.3|42984.3|43001.8|42981.8|0
1638758380000|2021-12-06 02:39:40|42999.5|42979.5|42999.3|42979.3|42999.5|42979.5|42999.3|42979.3|2
1638758390000|2021-12-06 02:39:50|42996.8|42976.8|42999.3|42979.3|42999.3|42979.3|42996.8|42976.8|0
1638758400000|2021-12-06 02:40:00|42997|42977|42999.3|42979.3|42999.3|42979.3|42994.3|42974.3|1
1638758410000|2021-12-06 02:40:10|43006.8|42986.8|43006.8|42986.8|43006.8|42986.8|43006.8|42986.8|1
1638758430000|2021-12-06 02:40:30|43004.3|42984.3|42994.3|42974.3|43004.3|42984.3|42991.8|42971.8|4
1638758440000|2021-12-06 02:40:40|||||||||1
1638758450000|2021-12-06 02:40:50|42996.6|42976.6|42996.8|42976.8|42996.8|42976.8|42996.6|42976.6|0
1638758460000|2021-12-06 02:41:00|42999.1|42979.1|43004.3|42984.3|43004.3|42984.3|42999.1|42979.1|0
1638758480000|2021-12-06 02:41:20|43006.6|42986.6|43006.8|42986.8|43006.8|42986.8|43006.6|42986.6|0
1638758490000|2021-12-06 02:41:30|43009.1|42989.1|43009.3|42989.3|43009.3|42989.3|43009.1|42989.1|0
1638758500000|2021-12-06 02:41:40|43011.8|42991.8|43009.3|42989.3|43011.8|42991.8|43009.3|42989.3|1
1638758510000|2021-12-06 02:41:50|43006.8|42986.8|43006.8|42986.8|43006.8|42986.8|43006.8|42986.8|0
1638758520000|2021-12-06 02:42:00|43004.5|42984.5|43004.3|42984.3|43004.5|42984.5|43004.3|42984.3|1
1638758530000|2021-12-06 02:42:10|43001.8|42981.8|42999.3|42979.3|43001.8|42981.8|42999.3|42979.3|0
1638758540000|2021-12-06 02:42:20|42994.3|42974.3|42989.5|42969.5|42994.3|42974.3|42989.5|42969.5|2
1638758550000|2021-12-06 02:42:30|42986.8|42966.8|42984.3|42964.3|42986.8|42966.8|42984.3|42964.3|1
1638758560000|2021-12-06 02:42:40|42982|42962|42979.3|42959.3|42982|42962|42979.3|42959.3|0
1638758580000|2021-12-06 02:43:00|42981.8|42961.8|42974.3|42954.3|42984.1|42964.1|42974.3|42954.3|9
1638758590000|2021-12-06 02:43:10|42972|42952|42971.8|42951.8|42974.3|42954.3|42971.8|42951.8|4
1638758600000|2021-12-06 02:43:20|42974.1|42954.1|42971.8|42951.8|42974.3|42954.3|42971.8|42951.8|0
1638758610000|2021-12-06 02:43:30|42974.3|42954.3|42974.3|42954.3|42974.3|42954.3|42974.3|42954.3|9
1638758620000|2021-12-06 02:43:40|42976.8|42956.8|42976.8|42956.8|42976.8|42956.8|42976.8|42956.8|0
1638758640000|2021-12-06 02:44:00|42979.3|42959.3|42979.3|42959.3|42979.3|42959.3|42979.3|42959.3|0
1638758650000|2021-12-06 02:44:10|42986.8|42966.8|42991.8|42971.8|42991.8|42971.8|42986.8|42966.8|2
1638758660000|2021-12-06 02:44:20|42994.1|42974.1|42994.3|42974.3|42994.3|42974.3|42994.1|42974.1|0
1638758690000|2021-12-06 02:44:50|||||||||2
1638758700000|2021-12-06 02:45:00|42996.8|42976.8|42986.8|42966.8|43001.8|42981.8|42986.8|42966.8|2
1638758710000|2021-12-06 02:45:10|42984.3|42964.3|42984.3|42964.3|42984.3|42964.3|42984.3|42964.3|0
1638758720000|2021-12-06 02:45:20|42989.3|42969.3|42996.8|42976.8|42996.8|42976.8|42989.3|42969.3|4
1638758730000|2021-12-06 02:45:30|42999.3|42979.3|42996.8|42976.8|42999.3|42979.3|42996.8|42976.8|3
1638758740000|2021-12-06 02:45:40|42991.8|42971.8|42996.8|42976.8|42996.8|42976.8|42986.8|42966.8|7
1638758750000|2021-12-06 02:45:50|42994.3|42974.3|42996.8|42976.8|42996.8|42976.8|42994.3|42974.3|0
1638758760000|2021-12-06 02:46:00|42994.5|42974.5|42989.3|42969.3|42994.5|42974.5|42989.3|42969.3|1
1638758790000|2021-12-06 02:46:30|42991.6|42971.6|42989.3|42969.3|42991.6|42971.6|42986.8|42966.8|4
1638758800000|2021-12-06 02:46:40|42991.8|42971.8|42994.5|42974.5|42996.8|42976.8|42991.8|42971.8|8
1638758810000|2021-12-06 02:46:50|42994.3|42974.3|42991.8|42971.8|42994.3|42974.3|42991.8|42971.8|2
1638758820000|2021-12-06 02:47:00|42989.5|42969.5|42984.3|42964.3|42989.5|42969.5|42979.3|42959.3|1
1638758860000|2021-12-06 02:47:40|42989.1|42969.1|42989.3|42969.3|42991.6|42971.6|42989.1|42969.1|2
1638758870000|2021-12-06 02:47:50|42991.8|42971.8|42994.3|42974.3|42994.3|42974.3|42991.8|42971.8|2
1638758880000|2021-12-06 02:48:00|42992|42972|42989.3|42969.3|42994.3|42974.3|42989.3|42969.3|1
1638758890000|2021-12-06 02:48:10|42991.8|42971.8|42989.3|42969.3|42991.8|42971.8|42989.3|42969.3|0
1638758910000|2021-12-06 02:48:30|42991.8|42971.8|42989.3|42969.3|42991.8|42971.8|42989.3|42969.3|0
1638758920000|2021-12-06 02:48:40|42987|42967|42991.8|42971.8|42991.8|42971.8|42986.8|42966.8|4
1638758940000|2021-12-06 02:49:00|42989.5|42969.5|42994.3|42974.3|42994.3|42974.3|42989.3|42969.3|6
1638758950000|2021-12-06 02:49:10|42992|42972|42999.3|42979.3|42999.3|42979.3|42992|42972|6
1638758960000|2021-12-06 02:49:20|43001.6|42981.6|43001.8|42981.8|43004.1|42984.1|43001.6|42981.6|2
1638758970000|2021-12-06 02:49:30|42999.3|42979.3|42999.3|42979.3|42999.3|42979.3|42999.3|42979.3|1
1638759000000|2021-12-06 02:50:00|42999.5|42979.5|42996.8|42976.8|42999.5|42979.5|42996.8|42976.8|1
1638759010000|2021-12-06 02:50:10|42994.5|42974.5|42996.8|42976.8|42996.8|42976.8|42994.3|42974.3|0
1638759020000|2021-12-06 02:50:20|42994.3|42974.3|42994.3|42974.3|42994.3|42974.3|42994.3|42974.3|0
1638759030000|2021-12-06 02:50:30|42996.8|42976.8|42991.8|42971.8|42996.8|42976.8|42991.8|42971.8|4
1638759040000|2021-12-06 02:50:40|42994.3|42974.3|42994.3|42974.3|42994.3|42974.3|42994.3|42974.3|0
1638759060000|2021-12-06 02:51:00|42999.3|42979.3|42999.3|42979.3|42999.3|42979.3|42999.3|42979.3|0
1638759070000|2021-12-06 02:51:10|42994.3|42974.3|42991.8|42971.8|42994.3|42974.3|42991.8|42971.8|1
1638759080000|2021-12-06 02:51:20|||||||||1
1638759090000|2021-12-06 02:51:30|42989.3|42969.3|42986.8|42966.8|42989.3|42969.3|42986.8|42966.8|3
1638759100000|2021-12-06 02:51:40|42989.3|42969.3|42984.3|42964.3|42989.3|42969.3|42984.3|42964.3|3
1638759110000|2021-12-06 02:51:50|42979.5|42959.5|42979.3|42959.3|42979.5|42959.5|42979.3|42959.3|2
1638759120000|2021-12-06 02:52:00|42979.1|42959.1|42976.8|42956.8|42979.3|42959.3|42976.8|42956.8|2
1638759130000|2021-12-06 02:52:10|42979.1|42959.1|42979.3|42959.3|42979.3|42959.3|42979.1|42959.1|2
1638759140000|2021-12-06 02:52:20|42979.1|42959.1|42974.3|42954.3|42979.1|42959.1|42974.3|42954.3|2
1638759150000|2021-12-06 02:52:30|42979.1|42959.1|42974.3|42954.3|42979.1|42959.1|42974.3|42954.3|1
1638759160000|2021-12-06 02:52:40|42971.8|42951.8|42969.3|42949.3|42971.8|42951.8|42969.3|42949.3|5
1638759190000|2021-12-06 02:53:10|42967|42947|42966.8|42946.8|42967|42947|42966.8|42946.8|0
1638759200000|2021-12-06 02:53:20|||||||||6
1638759210000|2021-12-06 02:53:30|42969.3|42949.3|42971.8|42951.8|42971.8|42951.8|42966.8|42946.8|1
1638759220000|2021-12-06 02:53:40|42974.3|42954.3|42974.3|42954.3|42974.3|42954.3|42974.3|42954.3|0
1638759230000|2021-12-06 02:53:50|42979.3|42959.3|42984.3|42964.3|42984.3|42964.3|42979.3|42959.3|0
1638759240000|2021-12-06 02:54:00|42982|42962|42979.3|42959.3|42982|42962|42979.3|42959.3|2
1638759260000|2021-12-06 02:54:20|42981.6|42961.6|42984.1|42964.1|42984.1|42964.1|42981.6|42961.6|2
1638759270000|2021-12-06 02:54:30|42981.8|42961.8|42979.3|42959.3|42981.8|42961.8|42979.3|42959.3|1
1638759310000|2021-12-06 02:55:10|42981.6|42961.6|42984.3|42964.3|42984.3|42964.3|42981.6|42961.6|1
1638759320000|2021-12-06 02:55:20|42981.8|42961.8|42979.3|42959.3|42981.8|42961.8|42979.3|42959.3|0
1638759350000|2021-12-06 02:55:50|42984.3|42964.3|42979.3|42959.3|42984.3|42964.3|42979.3|42959.3|0
1638759360000|2021-12-06 02:56:00|42981.8|42961.8|42981.8|42961.8|42984.3|42964.3|42981.8|42961.8|2
1638759370000|2021-12-06 02:56:10|42984.3|42964.3|42984.3|42964.3|42984.3|42964.3|42984.3|42964.3|0
1638759390000|2021-12-06 02:56:30|42981.8|42961.8|42981.8|42961.8|42981.8|42961.8|42981.8|42961.8|1
1638759400000|2021-12-06 02:56:40|42977|42957|42977|42957|42977|42957|42977|42957|6
1638759410000|2021-12-06 02:56:50|42974.7|42954.7|42976.8|42956.8|42976.8|42956.8|42974.5|42954.5|1
1638759420000|2021-12-06 02:57:00|42979.3|42959.3|42979.3|42959.3|42979.3|42959.3|42979.3|42959.3|1
1638759430000|2021-12-06 02:57:10|42984.1|42964.1|42984.3|42964.3|42984.3|42964.3|42984.1|42964.1|1
1638759440000|2021-12-06 02:57:20|42986.8|42966.8|42986.8|42966.8|42986.8|42966.8|42986.8|42966.8|0
1638759450000|2021-12-06 02:57:30|42991.6|42971.6|42999.3|42979.3|42999.3|42979.3|42991.6|42971.6|4
1638759460000|2021-12-06 02:57:40|||||||||1
1638759470000|2021-12-06 02:57:50|42996.8|42976.8|42994.3|42974.3|42999.3|42979.3|42994.3|42974.3|0
1638759480000|2021-12-06 02:58:00|||||||||1
1638759490000|2021-12-06 02:58:10|42996.8|42976.8|42994.3|42974.3|42996.8|42976.8|42994.3|42974.3|0
1638759500000|2021-12-06 02:58:20|42996.8|42976.8|42994.3|42974.3|42996.8|42976.8|42994.3|42974.3|1
1638759510000|2021-12-06 02:58:30|42996.8|42976.8|42994.3|42974.3|42996.8|42976.8|42994.3|42974.3|0
1638759520000|2021-12-06 02:58:40|42999.1|42979.1|42999.1|42979.1|42999.1|42979.1|42999.1|42979.1|1
1638759540000|2021-12-06 02:59:00|42996.8|42976.8|43003.9|42983.9|43003.9|42983.9|42994.3|42974.3|4
1638759550000|2021-12-06 02:59:10|43001.6|42981.6|43004.3|42984.3|43004.3|42984.3|43001.6|42981.6|0
1638759560000|2021-12-06 02:59:20|43002|42982|42999.3|42979.3|43002|42982|42999.3|42979.3|2
1638759570000|2021-12-06 02:59:30|43001.6|42981.6|43001.6|42981.6|43001.6|42981.6|43001.6|42981.6|0
1638759580000|2021-12-06 02:59:40|42999.5|42979.5|42999.3|42979.3|42999.5|42979.5|42999.3|42979.3|0
1638759590000|2021-12-06 02:59:50|||||||||3
1638759600000|2021-12-06 03:00:00|43004.3|42984.3|43006.8|42986.8|43006.8|42986.8|42999.3|42979.3|6
1638759610000|2021-12-06 03:00:10|43004.5|42984.5|43004.3|42984.3|43006.8|42986.8|43004.3|42984.3|3
1638759620000|2021-12-06 03:00:20|43001.8|42981.8|43004.3|42984.3|43004.3|42984.3|43001.8|42981.8|6
1638759640000|2021-12-06 03:00:40|||||||||2
1638759650000|2021-12-06 03:00:50|43006.8|42986.8|43004.3|42984.3|43006.8|42986.8|43004.3|42984.3|3
1638759660000|2021-12-06 03:01:00|43001.8|42981.8|42996.8|42976.8|43001.8|42981.8|42996.8|42976.8|4
1638759670000|2021-12-06 03:01:10|42994.3|42974.3|42994.3|42974.3|42994.3|42974.3|42991.8|42971.8|5
1638759680000|2021-12-06 03:01:20|42996.8|42976.8|42999.3|42979.3|42999.3|42979.3|42996.8|42976.8|0
1638759690000|2021-12-06 03:01:30|42999.5|42979.5|43001.8|42981.8|43004.3|42984.3|42999.3|42979.3|6
1638759710000|2021-12-06 03:01:50|42999.5|42979.5|42996.8|42976.8|42999.5|42979.5|42996.8|42976.8|0
1638759730000|2021-12-06 03:02:10|42999.3|42979.3|42999.3|42979.3|42999.3|42979.3|42999.3|42979.3|2
1638759750000|2021-12-06 03:02:30|43001.8|42981.8|43001.8|42981.8|43001.8|42981.8|43001.8|42981.8|4
1638759760000|2021-12-06 03:02:40|43004.3|42984.3|43001.8|42981.8|43004.3|42984.3|43001.8|42981.8|2
1638759780000|2021-12-06 03:03:00|42996.8|42976.8|43001.8|42981.8|43001.8|42981.8|42994.3|42974.3|2
1638759790000|2021-12-06 03:03:10|42999.3|42979.3|42999.3|42979.3|42999.3|42979.3|42999.3|42979.3|0
1638759800000|2021-12-06 03:03:20|42996.8|42976.8|42991.8|42971.8|43001.8|42981.8|42991.8|42971.8|9
1638759810000|2021-12-06 03:03:30|42989.3|42969.3|42989.3|42969.3|42991.8|42971.8|42986.8|42966.8|0
1638759820000|2021-12-06 03:03:40|42991.8|42971.8|42991.8|42971.8|42991.8|42971.8|42991.8|42971.8|0
1638759830000|2021-12-06 03:03:50|42999.1|42979.1|42999.1|42979.1|42999.1|42979.1|42999.1|42979.1|0
1638759840000|2021-12-06 03:04:00|42994.3|42974.3|42994.3|42974.3|42994.3|42974.3|42994.3|42974.3|0
1638759850000|2021-12-06 03:04:10|42996.8|42976.8|42996.8|42976.8|42996.8|42976.8|42996.8|42976.8|1
1638759860000|2021-12-06 03:04:20|42994.5|42974.5|42989.3|42969.3|42994.5|42974.5|42989.3|42969.3|1
1638759870000|2021-12-06 03:04:30|42987|42967|42966.8|42946.8|42987|42967|42966.8|42946.8|5
1638759880000|2021-12-06 03:04:40|42966.6|42946.6|42964.3|42944.3|42966.8|42946.8|42964.3|42944.3|5
1638759890000|2021-12-06 03:04:50|42966.6|42946.6|42971.8|42951.8|42971.8|42951.8|42961.8|42941.8|6
1638759900000|2021-12-06 03:05:00|42976.6|42956.6|42974.3|42954.3|42979.1|42959.1|42974.3|42954.3|2
1638759910000|2021-12-06 03:05:10|42969.5|42949.5|42969.5|42949.5|42969.5|42949.5|42969.5|42949.5|1
1638759920000|2021-12-06 03:05:20|42971.6|42951.6|42966.8|42946.8|42971.8|42951.8|42966.8|42946.8|2
1638759930000|2021-12-06 03:05:30|42969.3|42949.3|42969.3|42949.3|42969.3|42949.3|42969.3|42949.3|1
1638759940000|2021-12-06 03:05:40|42966.8|42946.8|42969.3|42949.3|42969.3|42949.3|42966.8|42946.8|1
1638759980000|2021-12-06 03:06:20|42971.6|42951.6|42979.3|42959.3|42979.3|42959.3|42971.6|42951.6|4
1638759990000|2021-12-06 03:06:30|42981.6|42961.6|42984.3|42964.3|42984.3|42964.3|42981.6|42961.6|3
1638760010000|2021-12-06 03:06:50|42986.8|42966.8|42989.3|42969.3|42989.3|42969.3|42986.8|42966.8|0
1638760020000|2021-12-06 03:07:00|42991.6|42971.6|42994.3|42974.3|42994.3|42974.3|42991.6|42971.6|5
1638760030000|2021-12-06 03:07:10|42992|42972|42994.3|42974.3|42994.3|42974.3|42989.3|42969.3|1
1638760040000|2021-12-06 03:07:20|42992|42972|42994.3|42974.3|42994.3|42974.3|42991.8|42971.8|1
1638760080000|2021-12-06 03:08:00|42991.8|42971.8|42989.3|42969.3|42994.3|42974.3|42989.3|42969.3|1
1638760100000|2021-12-06 03:08:20|42986.8|42966.8|42989.3|42969.3|42989.3|42969.3|42986.8|42966.8|0
1638760110000|2021-12-06 03:08:30|42984.5|42964.5|42984.3|42964.3|42984.5|42964.5|42984.3|42964.3|1
1638760120000|2021-12-06 03:08:40|42986.8|42966.8|42986.8|42966.8|42986.8|42966.8|42986.8|42966.8|4
1638760130000|2021-12-06 03:08:50|42989.3|42969.3|42989.3|42969.3|42989.3|42969.3|42989.3|42969.3|0
1638760140000|2021-12-06 03:09:00|42987|42967|42986.8|42966.8|42987|42967|42986.8|42966.8|0
1638760150000|2021-12-06 03:09:10|42989.3|42969.3|42986.8|42966.8|42989.3|42969.3|42986.8|42966.8|0
1638760160000|2021-12-06 03:09:20|42984.3|42964.3|42984.3|42964.3|42984.3|42964.3|42984.3|42964.3|2
1638760170000|2021-12-06 03:09:30|||||||||5
1638760180000|2021-12-06 03:09:40|42982|42962|42984.3|42964.3|42984.3|42964.3|42981.8|42961.8|0
1638760190000|2021-12-06 03:09:50|42982|42962|42979.3|42959.3|42982|42962|42979.3|42959.3|1
1638760200000|2021-12-06 03:10:00|42974.3|42954.3|42974.3|42954.3|42974.3|42954.3|42974.3|42954.3|4
1638760210000|2021-12-06 03:10:10|42976.8|42956.8|42976.8|42956.8|42976.8|42956.8|42976.8|42956.8|1
1638760220000|2021-12-06 03:10:20|||||||||1
1638760230000|2021-12-06 03:10:30|42979.3|42959.3|42976.8|42956.8|42979.3|42959.3|42976.8|42956.8|0
1638760240000|2021-12-06 03:10:40|42974.5|42954.5|42979.3|42959.3|42979.3|42959.3|42974.3|42954.3|1
1638760250000|2021-12-06 03:10:50|42976.8|42956.8|42974.3|42954.3|42979.1|42959.1|42974.3|42954.3|0
1638760260000|2021-12-06 03:11:00|42976.8|42956.8|42974.3|42954.3|42976.8|42956.8|42974.3|42954.3|0
1638760280000|2021-12-06 03:11:20|||||||||1
1638760290000|2021-12-06 03:11:30|42969.3|42949.3|42969.3|42949.3|42969.3|42949.3|42969.3|42949.3|0
1638760300000|2021-12-06 03:11:40|42971.6|42951.6|42974.3|42954.3|42974.3|42954.3|42971.6|42951.6|5
1638760310000|2021-12-06 03:11:50|42969.5|42949.5|42969.5|42949.5|42969.5|42949.5|42969.5|42949.5|3
1638760320000|2021-12-06 03:12:00|42967.2|42947.2|42969.3|42949.3|42969.3|42949.3|42967.2|42947.2|4
1638760330000|2021-12-06 03:12:10|42971.8|42951.8|42971.8|42951.8|42971.8|42951.8|42971.8|42951.8|4
1638760340000|2021-12-06 03:12:20|42969.3|42949.3|42969.3|42949.3|42969.3|42949.3|42969.3|42949.3|4
1638760360000|2021-12-06 03:12:40|||||||||4
1638760370000|2021-12-06 03:12:50|42966.8|42946.8|42964.3|42944.3|42966.8|42946.8|42964.3|42944.3|11
1638760380000|2021-12-06 03:13:00|42966.8|42946.8|42967|42947|42969.3|42949.3|42964.3|42944.3|7
1638760390000|2021-12-06 03:13:10|42964.7|42944.7|42974.3|42954.3|42974.3|42954.3|42964.7|42944.7|6
1638760400000|2021-12-06 03:13:20|42976.6|42956.6|42976.8|42956.8|42976.8|42956.8|42976.6|42956.6|0
1638760410000|2021-12-06 03:13:30|42974.5|42954.5|42969.3|42949.3|42976.8|42956.8|42969.3|42949.3|5
1638760430000|2021-12-06 03:13:50|42966.8|42946.8|42966.8|42946.8|42966.8|42946.8|42966.8|42946.8|0
1638760440000|2021-12-06 03:14:00|42964.5|42944.5|42964.3|42944.3|42964.5|42944.5|42964.3|42944.3|3
1638760450000|2021-12-06 03:14:10|42966.8|42946.8|42964.3|42944.3|42966.8|42946.8|42964.3|42944.3|0
1638760460000|2021-12-06 03:14:20|42966.6|42946.6|42964.3|42944.3|42966.8|42946.8|42964.3|42944.3|8
1638760470000|2021-12-06 03:14:30|||||||||1
1638760480000|2021-12-06 03:14:40|42961.8|42941.8|42941.8|42921.8|42961.8|42941.8|42939.3|42919.3|18
1638760490000|2021-12-06 03:14:50|42939.5|42919.5|42941.8|42921.8|42941.8|42921.8|42939.5|42919.5|3
1638760510000|2021-12-06 03:15:10|42939.3|42919.3|42937|42917|42939.3|42919.3|42937|42917|1
1638760520000|2021-12-06 03:15:20|42936.8|42916.8|42934.3|42914.3|42936.8|42916.8|42934.3|42914.3|1
1638760530000|2021-12-06 03:15:30|42931.8|42911.8|42939.3|42919.3|42939.3|42919.3|42931.8|42911.8|3
1638760540000|2021-12-06 03:15:40|42936.8|42916.8|42941.8|42921.8|42941.8|42921.8|42936.8|42916.8|1
1638760550000|2021-12-06 03:15:50|42944.3|42924.3|42944.3|42924.3|42946.8|42926.8|42944.3|42924.3|3
1638760570000|2021-12-06 03:16:10|42941.8|42921.8|42941.8|42921.8|42941.8|42921.8|42941.8|42921.8|0
1638760580000|2021-12-06 03:16:20|42944.3|42924.3|42939.3|42919.3|42944.3|42924.3|42939.3|42919.3|2
1638760590000|2021-12-06 03:16:30|||||||||1
1638760610000|2021-12-06 03:16:50|||||||||2
1638760620000|2021-12-06 03:17:00|||||||||1
1638760630000|2021-12-06 03:17:10|42936.8|42916.8|42936.8|42916.8|42936.8|42916.8|42936.8|42916.8|6
1638760640000|2021-12-06 03:17:20|42934.3|42914.3|42934.3|42914.3|42934.3|42914.3|42931.8|42911.8|2
1638760650000|2021-12-06 03:17:30|42931.8|42911.8|42934.3|42914.3|42934.3|42914.3|42931.8|42911.8|2
1638760660000|2021-12-06 03:17:40|42931.8|42911.8|42929.3|42909.3|42934.3|42914.3|42929.3|42909.3|2
1638760670000|2021-12-06 03:17:50|42924.3|42904.3|42909.5|42889.5|42924.3|42904.3|42909.3|42889.3|10
1638760680000|2021-12-06 03:18:00|42909.3|42889.3|42911.8|42891.8|42911.8|42891.8|42909.3|42889.3|2
1638760690000|2021-12-06 03:18:10|42916.8|42896.8|42919.3|42899.3|42919.3|42899.3|42916.8|42896.8|2
1638760700000|2021-12-06 03:18:20|42921.8|42901.8|42926.8|42906.8|42926.8|42906.8|42921.8|42901.8|4
1638760710000|2021-12-06 03:18:30|42929.3|42909.3|42929.3|42909.3|42929.3|42909.3|42924.3|42904.3|2
1638760730000|2021-12-06 03:18:50|42931.8|42911.8|42931.8|42911.8|42931.8|42911.8|42931.8|42911.8|1
1638760740000|2021-12-06 03:19:00|42934.1|42914.1|42934.1|42914.1|42934.1|42914.1|42934.1|42914.1|1
1638760750000|2021-12-06 03:19:10|42934.3|42914.3|42939.3|42919.3|42939.3|42919.3|42934.3|42914.3|3
1638760760000|2021-12-06 03:19:20|42941.8|42921.8|42939.3|42919.3|42944.3|42924.3|42939.3|42919.3|3
1638760800000|2021-12-06 03:20:00|42941.8|42921.8|42939.3|42919.3|42941.8|42921.8|42936.8|42916.8|3
1638760810000|2021-12-06 03:20:10|||||||||1
1638760830000|2021-12-06 03:20:30|||||||||1
1638760870000|2021-12-06 03:21:10|42941.6|42921.6|42941.8|42921.8|42944.1|42924.1|42941.6|42921.6|0
1638760900000|2021-12-06 03:21:40|||||||||2
1638760910000|2021-12-06 03:21:50|42939.3|42919.3|42929.3|42909.3|42939.3|42919.3|42929.3|42909.3|2
1638760920000|2021-12-06 03:22:00|42924.3|42904.3|42929.3|42909.3|42929.3|42909.3|42924.3|42904.3|1
1638760930000|2021-12-06 03:22:10|42926.9|42906.9|42926.8|42906.8|42926.9|42906.9|42926.8|42906.8|1
1638760940000|2021-12-06 03:22:20|42921.8|42901.8|42921.8|42901.8|42921.8|42901.8|42921.8|42901.8|3
1638760950000|2021-12-06 03:22:30|42919.4|42899.4|42921.8|42901.8|42921.8|42901.8|42919.4|42899.4|1
1638760960000|2021-12-06 03:22:40|42924.1|42904.1|42926.7|42906.7|42929.3|42909.3|42924.1|42904.1|6
1638760970000|2021-12-06 03:22:50|42924.2|42904.2|42924.2|42904.2|42924.2|42904.2|42924.2|42904.2|0
1638760980000|2021-12-06 03:23:00|42919.2|42899.2|42916.7|42896.7|42921.7|42901.7|42916.7|42896.7|2
1638760990000|2021-12-06 03:23:10|||||||||1
1638761000000|2021-12-06 03:23:20|42916.6|42896.6|42919.2|42899.2|42919.2|42899.2|42916.6|42896.6|0
1638761010000|2021-12-06 03:23:30|42924.2|42904.2|42924.2|42904.2|42924.2|42904.2|42924.2|42904.2|1
1638761020000|2021-12-06 03:23:40|42926.7|42906.7|42924.2|42904.2|42926.7|42906.7|42924.2|42904.2|0
1638761040000|2021-12-06 03:24:00|42926.7|42906.7|42926.7|42906.7|42926.7|42906.7|42926.7|42906.7|1
1638761050000|2021-12-06 03:24:10|42924.2|42904.2|42929.2|42909.2|42929.2|42909.2|42924.2|42904.2|0
1638761060000|2021-12-06 03:24:20|||||||||1
1638761070000|2021-12-06 03:24:30|42931.6|42911.6|42934.2|42914.2|42934.2|42914.2|42931.6|42911.6|2
1638761080000|2021-12-06 03:24:40|42931.6|42911.6|42924.4|42904.4|42931.6|42911.6|42924.4|42904.4|9
1638761090000|2021-12-06 03:24:50|42921.9|42901.9|42919.1|42899.1|42921.9|42901.9|42919.1|42899.1|0
1638761100000|2021-12-06 03:25:00|42916.6|42896.6|42914.2|42894.2|42916.6|42896.6|42914.2|42894.2|0
1638761110000|2021-12-06 03:25:10|42911.9|42891.9|42914.2|42894.2|42914.2|42894.2|42911.7|42891.7|2
1638761120000|2021-12-06 03:25:20|42909.2|42889.2|42914.2|42894.2|42914.2|42894.2|42909.2|42889.2|6
1638761130000|2021-12-06 03:25:30|42911.7|42891.7|42914.2|42894.2|42914.2|42894.2|42911.7|42891.7|2
1638761140000|2021-12-06 03:25:40|42916.5|42896.5|42916.7|42896.7|42916.7|42896.7|42916.5|42896.5|0
1638761150000|2021-12-06 03:25:50|||||||||1
1638761160000|2021-12-06 03:26:00|42914.2|42894.2|42914.2|42894.2|42914.2|42894.2|42914.2|42894.2|3
1638761170000|2021-12-06 03:26:10|||||||||3
1638761180000|2021-12-06 03:26:20|||||||||5
1638761190000|2021-12-06 03:26:30|42911.9|42891.9|42911.7|42891.7|42911.9|42891.9|42911.7|42891.7|0
1638761200000|2021-12-06 03:26:40|42909.4|42889.4|42911.7|42891.7|42911.7|42891.7|42909.2|42889.2|0
1638761210000|2021-12-06 03:26:50|42909.4|42889.4|42906.7|42886.7|42911.7|42891.7|42906.7|42886.7|3
1638761220000|2021-12-06 03:27:00|42901.7|42881.7|42896.7|42876.7|42901.7|42881.7|42894.2|42874.2|6
1638761230000|2021-12-06 03:27:10|42894.4|42874.4|42894.2|42874.2|42896.7|42876.7|42894.2|42874.2|1
1638761240000|2021-12-06 03:27:20|42896.5|42876.5|42896.7|42876.7|42896.7|42876.7|42896.5|42876.5|0
1638761270000|2021-12-06 03:27:50|42899.2|42879.2|42899.2|42879.2|42899.2|42879.2|42899.2|42879.2|0
1638761280000|2021-12-06 03:28:00|||||||||1
1638761290000|2021-12-06 03:28:10|42896.7|42876.7|42896.7|42876.7|42896.7|42876.7|42896.7|42876.7|3
1638761300000|2021-12-06 03:28:20|42894.2|42874.2|42894.2|42874.2|42894.2|42874.2|42894.2|42874.2|0
1638761310000|2021-12-06 03:28:30|42899.2|42879.2|42899.2|42879.2|42899.2|42879.2|42899.2|42879.2|0
1638761330000|2021-12-06 03:28:50|42901.7|42881.7|42901.7|42881.7|42901.7|42881.7|42901.7|42881.7|0
1638761340000|2021-12-06 03:29:00|42904|42884|42904.2|42884.2|42906.7|42886.7|42901.7|42881.7|4
1638761350000|2021-12-06 03:29:10|42906.7|42886.7|42904.4|42884.4|42906.7|42886.7|42904.4|42884.4|1
1638761360000|2021-12-06 03:29:20|42901.9|42881.9|42904.2|42884.2|42904.2|42884.2|42901.7|42881.7|8
1638761370000|2021-12-06 03:29:30|42914|42894|42916.7|42896.7|42916.7|42896.7|42914|42894|6
1638761380000|2021-12-06 03:29:40|42914.2|42894.2|42914.2|42894.2|42914.2|42894.2|42914.2|42894.2|0
1638761390000|2021-12-06 03:29:50|42909.2|42889.2|42909.2|42889.2|42909.2|42889.2|42909.2|42889.2|2
1638761400000|2021-12-06 03:30:00|42914.2|42894.2|42924.2|42904.2|42924.2|42904.2|42914.2|42894.2|3
1638761410000|2021-12-06 03:30:10|42926.7|42906.7|42926.7|42906.7|42926.7|42906.7|42926.7|42906.7|1
1638761420000|2021-12-06 03:30:20|42929.2|42909.2|42929.2|42909.2|42934|42914|42929.2|42909.2|3
1638761430000|2021-12-06 03:30:30|42931.5|42911.5|42929.2|42909.2|42931.7|42911.7|42929.2|42909.2|0
1638761440000|2021-12-06 03:30:40|42931.5|42911.5|42931.5|42911.5|42931.5|42911.5|42931.5|42911.5|0
1638761450000|2021-12-06 03:30:50|42931.7|42911.7|42934.2|42914.2|42934.2|42914.2|42931.7|42911.7|3
1638761460000|2021-12-06 03:31:00|42931.7|42911.7|42929.2|42909.2|42931.7|42911.7|42929.2|42909.2|2
1638761470000|2021-12-06 03:31:10|42924.2|42904.2|42924.2|42904.2|42924.2|42904.2|42924.2|42904.2|3
1638761480000|2021-12-06 03:31:20|42924.4|42904.4|42929.2|42909.2|42929.2|42909.2|42924.4|42904.4|1
1638761490000|2021-12-06 03:31:30|42926.7|42906.7|42929.2|42909.2|42929.2|42909.2|42926.7|42906.7|2
1638761520000|2021-12-06 03:32:00|42926.7|42906.7|42924.2|42904.2|42926.7|42906.7|42924.2|42904.2|2
1638761530000|2021-12-06 03:32:10|42921.9|42901.9|42921.7|42901.7|42921.9|42901.9|42921.7|42901.7|0
1638761550000|2021-12-06 03:32:30|42919.2|42899.2|42919.2|42899.2|42919.2|42899.2|42919.2|42899.2|4
1638761560000|2021-12-06 03:32:40|42916.9|42896.9|42916.7|42896.7|42916.9|42896.9|42916.7|42896.7|0
1638761570000|2021-12-06 03:32:50|42919.2|42899.2|42919.2|42899.2|42919.2|42899.2|42919.2|42899.2|2
1638761590000|2021-12-06 03:33:10|42916.7|42896.7|42916.7|42896.7|42916.7|42896.7|42916.7|42896.7|0
1638761600000|2021-12-06 03:33:20|42916.9|42896.9|42919.2|42899.2|42919.2|42899.2|42916.9|42896.9|2
1638761620000|2021-12-06 03:33:40|42924.2|42904.2|42924.2|42904.2|42924.2|42904.2|42924.2|42904.2|0
1638761630000|2021-12-06 03:33:50|42919.2|42899.2|42916.9|42896.9|42919.2|42899.2|42916.9|42896.9|2
1638761660000|2021-12-06 03:34:20|||||||||5
1638761680000|2021-12-06 03:34:40|42914.2|42894.2|42914.2|42894.2|42914.2|42894.2|42914.2|42894.2|0
1638761690000|2021-12-06 03:34:50|42919.2|42899.2|42914.2|42894.2|42919.2|42899.2|42914.2|42894.2|0
1638761700000|2021-12-06 03:35:00|42911.7|42891.7|42901.7|42881.7|42911.7|42891.7|42901.7|42881.7|6
1638761710000|2021-12-06 03:35:10|42899.4|42879.4|42896.7|42876.7|42899.4|42879.4|42896.7|42876.7|1
1638761730000|2021-12-06 03:35:30|42894.2|42874.2|42894.2|42874.2|42894.2|42874.2|42894.2|42874.2|2
1638761750000|2021-12-06 03:35:50|42896.5|42876.5|42899.2|42879.2|42899.2|42879.2|42896.5|42876.5|7
1638761760000|2021-12-06 03:36:00|42904.2|42884.2|42909.2|42889.2|42909.2|42889.2|42904.2|42884.2|0
1638761780000|2021-12-06 03:36:20|42914.2|42894.2|42914.2|42894.2|42914.2|42894.2|42914.2|42894.2|0
1638761790000|2021-12-06 03:36:30|42916.7|42896.7|42916.7|42896.7|42916.7|42896.7|42916.7|42896.7|2
1638761800000|2021-12-06 03:36:40|42914.4|42894.4|42919.2|42899.2|42919.2|42899.2|42914.4|42894.4|2
1638761810000|2021-12-06 03:36:50|42916.7|42896.7|42919.2|42899.2|42921.7|42901.7|42916.7|42896.7|0
1638761820000|2021-12-06 03:37:00|42921.5|42901.5|42919.4|42899.4|42921.7|42901.7|42919.2|42899.2|0
1638761830000|2021-12-06 03:37:10|42919.2|42899.2|42926.5|42906.5|42926.7|42906.7|42919.2|42899.2|2
1638761840000|2021-12-06 03:37:20|42924.2|42904.2|42926.5|42906.5|42926.7|42906.7|42924.2|42904.2|0
1638761850000|2021-12-06 03:37:30|42926.7|42906.7|42924.2|42904.2|42926.7|42906.7|42924.2|42904.2|2
1638761870000|2021-12-06 03:37:50|42921.7|42901.7|42921.7|42901.7|42921.7|42901.7|42921.7|42901.7|0
1638761890000|2021-12-06 03:38:10|42919.4|42899.4|42916.7|42896.7|42919.4|42899.4|42916.7|42896.7|3
1638761900000|2021-12-06 03:38:20|42914.2|42894.2|42909.2|42889.2|42914.2|42894.2|42909.2|42889.2|2
1638761910000|2021-12-06 03:38:30|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|0
1638761920000|2021-12-06 03:38:40|42909|42889|42909|42889|42909|42889|42909|42889|0
1638761930000|2021-12-06 03:38:50|42906.9|42886.9|42904.2|42884.2|42906.9|42886.9|42904.2|42884.2|0
1638761940000|2021-12-06 03:39:00|42901.9|42881.9|42904.2|42884.2|42906.7|42886.7|42901.7|42881.7|1
1638761950000|2021-12-06 03:39:10|42906.7|42886.7|42904.2|42884.2|42906.7|42886.7|42901.9|42881.9|1
1638761990000|2021-12-06 03:39:50|42904.4|42884.4|42904.2|42884.2|42904.4|42884.4|42904.2|42884.2|0
1638762000000|2021-12-06 03:40:00|42906.5|42886.5|42906.7|42886.7|42906.7|42886.7|42906.5|42886.5|0
1638762040000|2021-12-06 03:40:40|42904|42884|42904.2|42884.2|42906.7|42886.7|42904|42884|3
1638762050000|2021-12-06 03:40:50|42901.7|42881.7|42901.7|42881.7|42901.7|42881.7|42901.7|42881.7|0
1638762060000|2021-12-06 03:41:00|||||||||3
1638762090000|2021-12-06 03:41:30|42906.7|42886.7|42909.2|42889.2|42909.2|42889.2|42906.7|42886.7|2
1638762100000|2021-12-06 03:41:40|42911.7|42891.7|42906.9|42886.9|42911.7|42891.7|42906.9|42886.9|5
1638762120000|2021-12-06 03:42:00|42904.4|42884.4|42901.7|42881.7|42906.7|42886.7|42901.7|42881.7|0
1638762130000|2021-12-06 03:42:10|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|0
1638762140000|2021-12-06 03:42:20|42899.4|42879.4|42899.2|42879.2|42899.4|42879.4|42899.2|42879.2|0
1638762160000|2021-12-06 03:42:40|42896.9|42876.9|42894.4|42874.4|42896.9|42876.9|42894.4|42874.4|1
1638762170000|2021-12-06 03:42:50|42892.1|42872.1|42889.2|42869.2|42892.1|42872.1|42886.7|42866.7|4
1638762180000|2021-12-06 03:43:00|||||||||1
1638762190000|2021-12-06 03:43:10|42894.2|42874.2|42894.2|42874.2|42894.2|42874.2|42894.2|42874.2|0
1638762200000|2021-12-06 03:43:20|42896.7|42876.7|42896.7|42876.7|42896.7|42876.7|42896.7|42876.7|0
1638762210000|2021-12-06 03:43:30|42894.2|42874.2|42894.2|42874.2|42896.7|42876.7|42894.2|42874.2|0
1638762220000|2021-12-06 03:43:40|42896.5|42876.5|42894.2|42874.2|42896.7|42876.7|42894.2|42874.2|0
1638762230000|2021-12-06 03:43:50|42899|42879|42896.7|42876.7|42899.2|42879.2|42894.2|42874.2|2
1638762240000|2021-12-06 03:44:00|42896.5|42876.5|42896.5|42876.5|42896.5|42876.5|42896.5|42876.5|1
1638762250000|2021-12-06 03:44:10|42896.7|42876.7|42891.7|42871.7|42896.7|42876.7|42891.7|42871.7|1
1638762260000|2021-12-06 03:44:20|42891.9|42871.9|42894.2|42874.2|42894.2|42874.2|42891.9|42871.9|2
1638762270000|2021-12-06 03:44:30|42896.5|42876.5|42894.2|42874.2|42896.5|42876.5|42894.2|42874.2|0
1638762280000|2021-12-06 03:44:40|42896.7|42876.7|42894.2|42874.2|42896.7|42876.7|42894.2|42874.2|0
1638762290000|2021-12-06 03:44:50|42896.5|42876.5|42896.7|42876.7|42896.7|42876.7|42896.5|42876.5|0
1638762300000|2021-12-06 03:45:00|42901.7|42881.7|42901.7|42881.7|42901.7|42881.7|42901.7|42881.7|1
1638762310000|2021-12-06 03:45:10|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|1
1638762320000|2021-12-06 03:45:20|42901.7|42881.7|42901.7|42881.7|42901.7|42881.7|42901.7|42881.7|9
1638762330000|2021-12-06 03:45:30|42901.9|42881.9|42901.7|42881.7|42904.2|42884.2|42901.7|42881.7|5
1638762340000|2021-12-06 03:45:40|42899.2|42879.2|42899.2|42879.2|42899.2|42879.2|42899.2|42879.2|0
1638762350000|2021-12-06 03:45:50|42896.7|42876.7|42896.7|42876.7|42896.7|42876.7|42896.7|42876.7|0
1638762360000|2021-12-06 03:46:00|42899|42879|42899.2|42879.2|42899.2|42879.2|42899|42879|0
1638762380000|2021-12-06 03:46:20|42896.9|42876.9|42896.7|42876.7|42896.9|42876.9|42896.7|42876.7|0
1638762390000|2021-12-06 03:46:30|42894.4|42874.4|42894.4|42874.4|42894.4|42874.4|42894.4|42874.4|1
1638762400000|2021-12-06 03:46:40|42894.2|42874.2|42891.7|42871.7|42894.2|42874.2|42891.7|42871.7|4
1638762410000|2021-12-06 03:46:50|42894|42874|42894.2|42874.2|42894.2|42874.2|42891.7|42871.7|1
1638762420000|2021-12-06 03:47:00|42896.5|42876.5|42899.2|42879.2|42899.2|42879.2|42896.5|42876.5|1
1638762460000|2021-12-06 03:47:40|42901.7|42881.7|42901.7|42881.7|42901.7|42881.7|42901.7|42881.7|0
1638762470000|2021-12-06 03:47:50|42899.4|42879.4|42901.7|42881.7|42901.7|42881.7|42899.2|42879.2|0
1638762480000|2021-12-06 03:48:00|42899.2|42879.2|42901.5|42881.5|42901.5|42881.5|42899.2|42879.2|0
1638762490000|2021-12-06 03:48:10|42901.7|42881.7|42901.7|42881.7|42901.7|42881.7|42901.7|42881.7|0
1638762500000|2021-12-06 03:48:20|42899.4|42879.4|42904.2|42884.2|42906.5|42886.5|42899.4|42879.4|1
1638762510000|2021-12-06 03:48:30|42901.7|42881.7|42901.7|42881.7|42901.7|42881.7|42901.7|42881.7|0
1638762520000|2021-12-06 03:48:40|42904.2|42884.2|42909.2|42889.2|42909.2|42889.2|42904.2|42884.2|2
1638762530000|2021-12-06 03:48:50|42909|42889|42906.7|42886.7|42909|42889|42906.7|42886.7|1
1638762540000|2021-12-06 03:49:00|42909|42889|42906.7|42886.7|42911.5|42891.5|42906.7|42886.7|7
1638762550000|2021-12-06 03:49:10|42904.4|42884.4|42904.2|42884.2|42904.4|42884.4|42904.2|42884.2|0
1638762560000|2021-12-06 03:49:20|42899.4|42879.4|42896.9|42876.9|42899.4|42879.4|42896.9|42876.9|3
1638762570000|2021-12-06 03:49:30|42896.7|42876.7|42896.7|42876.7|42896.7|42876.7|42896.7|42876.7|0
1638762580000|2021-12-06 03:49:40|42894.2|42874.2|42894.2|42874.2|42894.2|42874.2|42894.2|42874.2|0
1638762590000|2021-12-06 03:49:50|42889.2|42869.2|42889.2|42869.2|42889.2|42869.2|42889.2|42869.2|1
1638762600000|2021-12-06 03:50:00|42886.9|42866.9|42884.4|42864.4|42886.9|42866.9|42884.4|42864.4|1
1638762620000|2021-12-06 03:50:20|42886.7|42866.7|42884.2|42864.2|42886.7|42866.7|42881.9|42861.9|2
1638762630000|2021-12-06 03:50:30|42881.9|42861.9|42889.2|42869.2|42889.2|42869.2|42881.9|42861.9|1
1638762660000|2021-12-06 03:51:00|||||||||1
1638762680000|2021-12-06 03:51:20|||||||||2
1638762690000|2021-12-06 03:51:30|42891.5|42871.5|42891.7|42871.7|42891.7|42871.7|42891.5|42871.5|1
1638762700000|2021-12-06 03:51:40|||||||||3
1638762720000|2021-12-06 03:52:00|42889.4|42869.4|42889.2|42869.2|42889.4|42869.4|42889.2|42869.2|0
1638762740000|2021-12-06 03:52:20|42891.7|42871.7|42891.7|42871.7|42891.7|42871.7|42891.7|42871.7|1
1638762750000|2021-12-06 03:52:30|||||||||1
1638762760000|2021-12-06 03:52:40|42889.2|42869.2|42886.7|42866.7|42889.2|42869.2|42886.7|42866.7|1
1638762790000|2021-12-06 03:53:10|42889|42869|42889|42869|42889|42869|42889|42869|0
1638762800000|2021-12-06 03:53:20|42889.2|42869.2|42889.2|42869.2|42889.2|42869.2|42889.2|42869.2|0
1638762840000|2021-12-06 03:54:00|42894.2|42874.2|42894.2|42874.2|42894.2|42874.2|42894.2|42874.2|2
1638762850000|2021-12-06 03:54:10|42896.7|42876.7|42896.7|42876.7|42896.7|42876.7|42896.7|42876.7|0
1638762860000|2021-12-06 03:54:20|42899|42879|42899.2|42879.2|42899.2|42879.2|42899|42879|0
1638762890000|2021-12-06 03:54:50|42901.9|42881.9|42899.2|42879.2|42904.2|42884.2|42899.2|42879.2|0
1638762900000|2021-12-06 03:55:00|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|0
1638762910000|2021-12-06 03:55:10|42901.9|42881.9|42899.2|42879.2|42901.9|42881.9|42899.2|42879.2|0
1638762920000|2021-12-06 03:55:20|42901.5|42881.5|42904.2|42884.2|42904.2|42884.2|42901.5|42881.5|1
1638762930000|2021-12-06 03:55:30|42899.4|42879.4|42899.2|42879.2|42899.4|42879.4|42899.2|42879.2|0
1638762940000|2021-12-06 03:55:40|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|1
1638762970000|2021-12-06 03:56:10|42906.5|42886.5|42906.7|42886.7|42906.7|42886.7|42906.5|42886.5|0
1638762990000|2021-12-06 03:56:30|42904.4|42884.4|42904.4|42884.4|42904.4|42884.4|42904.4|42884.4|2
1638763000000|2021-12-06 03:56:40|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|0
1638763010000|2021-12-06 03:56:50|||||||||1
1638763020000|2021-12-06 03:57:00|42901.7|42881.7|42901.7|42881.7|42901.7|42881.7|42901.7|42881.7|0
1638763030000|2021-12-06 03:57:10|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|42899.4|42879.4|1
1638763070000|2021-12-06 03:57:50|42906.7|42886.7|42904.4|42884.4|42906.7|42886.7|42904.4|42884.4|0
1638763080000|2021-12-06 03:58:00|42904.2|42884.2|42906.7|42886.7|42906.7|42886.7|42904.2|42884.2|1
1638763090000|2021-12-06 03:58:10|42909|42889|42906.7|42886.7|42909|42889|42906.7|42886.7|2
1638763110000|2021-12-06 03:58:30|42909.2|42889.2|42906.7|42886.7|42909.2|42889.2|42906.7|42886.7|0
1638763120000|2021-12-06 03:58:40|42909|42889|42909.2|42889.2|42909.2|42889.2|42909|42889|0
1638763130000|2021-12-06 03:58:50|42911.5|42891.5|42909.2|42889.2|42911.5|42891.5|42909.2|42889.2|0
1638763150000|2021-12-06 03:59:10|||||||||1
1638763160000|2021-12-06 03:59:20|42911.7|42891.7|42914|42894|42916.3|42896.3|42911.7|42891.7|2
1638763180000|2021-12-06 03:59:40|42906.9|42886.9|42901.7|42881.7|42906.9|42886.9|42901.7|42881.7|0
1638763190000|2021-12-06 03:59:50|42899.2|42879.2|42901.7|42881.7|42901.7|42881.7|42899.2|42879.2|1
1638763200000|2021-12-06 04:00:00|42899.4|42879.4|42901.5|42881.5|42904.2|42884.2|42899.2|42879.2|3
1638763210000|2021-12-06 04:00:10|42904|42884|42904.2|42884.2|42904.2|42884.2|42904|42884|0
1638763220000|2021-12-06 04:00:20|42906.5|42886.5|42906.7|42886.7|42906.7|42886.7|42906.5|42886.5|0
1638763250000|2021-12-06 04:00:50|42909|42889|42911.7|42891.7|42911.7|42891.7|42906.7|42886.7|2
1638763260000|2021-12-06 04:01:00|42909.2|42889.2|42909.2|42889.2|42911.7|42891.7|42909.2|42889.2|0
1638763270000|2021-12-06 04:01:10|42911.7|42891.7|42914.2|42894.2|42914.2|42894.2|42909.2|42889.2|1
1638763280000|2021-12-06 04:01:20|42911.9|42891.9|42909.2|42889.2|42911.9|42891.9|42909.2|42889.2|1
1638763300000|2021-12-06 04:01:40|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|6
1638763310000|2021-12-06 04:01:50|42901.7|42881.7|42904.2|42884.2|42904.2|42884.2|42901.7|42881.7|0
1638763340000|2021-12-06 04:02:20|||||||||3
1638763350000|2021-12-06 04:02:30|42904|42884|42904|42884|42904|42884|42904|42884|6
1638763380000|2021-12-06 04:03:00|42904.2|42884.2|42901.7|42881.7|42904.2|42884.2|42901.7|42881.7|1
1638763390000|2021-12-06 04:03:10|42904|42884|42901.7|42881.7|42904|42884|42901.7|42881.7|1
1638763410000|2021-12-06 04:03:30|42904.2|42884.2|42901.7|42881.7|42904.2|42884.2|42901.7|42881.7|1
1638763420000|2021-12-06 04:03:40|42899.2|42879.2|42899.2|42879.2|42899.2|42879.2|42899.2|42879.2|0
1638763440000|2021-12-06 04:04:00|42896.9|42876.9|42896.9|42876.9|42896.9|42876.9|42896.9|42876.9|0
1638763450000|2021-12-06 04:04:10|42896.7|42876.7|42896.7|42876.7|42896.7|42876.7|42896.7|42876.7|0
1638763470000|2021-12-06 04:04:30|42899|42879|42894.2|42874.2|42899.2|42879.2|42894.2|42874.2|1
1638763500000|2021-12-06 04:05:00|42891.9|42871.9|42891.9|42871.9|42891.9|42871.9|42891.9|42871.9|1
1638763510000|2021-12-06 04:05:10|42889.6|42869.6|42891.7|42871.7|42891.7|42871.7|42889.4|42869.4|1
1638763520000|2021-12-06 04:05:20|42889.4|42869.4|42891.5|42871.5|42891.5|42871.5|42889.4|42869.4|0
1638763530000|2021-12-06 04:05:30|42891.7|42871.7|42889.4|42869.4|42891.7|42871.7|42889.4|42869.4|1
1638763540000|2021-12-06 04:05:40|42891.7|42871.7|42891.7|42871.7|42891.7|42871.7|42891.7|42871.7|0
1638763550000|2021-12-06 04:05:50|42889.2|42869.2|42889.2|42869.2|42889.2|42869.2|42889.2|42869.2|1
1638763600000|2021-12-06 04:06:40|42886.9|42866.9|42886.7|42866.7|42886.9|42866.9|42886.7|42866.7|0
1638763620000|2021-12-06 04:07:00|42886.9|42866.9|42891.5|42871.5|42891.7|42871.7|42886.9|42866.9|2
1638763630000|2021-12-06 04:07:10|42891.7|42871.7|42889.2|42869.2|42891.7|42871.7|42889.2|42869.2|0
1638763650000|2021-12-06 04:07:30|42891.5|42871.5|42889.2|42869.2|42891.7|42871.7|42889.2|42869.2|0
1638763670000|2021-12-06 04:07:50|42886.9|42866.9|42889.2|42869.2|42889.2|42869.2|42886.9|42866.9|1
1638763690000|2021-12-06 04:08:10|42891.7|42871.7|42889.2|42869.2|42891.7|42871.7|42889.2|42869.2|0
1638763700000|2021-12-06 04:08:20|42886.7|42866.7|42886.7|42866.7|42886.7|42866.7|42886.7|42866.7|2
1638763720000|2021-12-06 04:08:40|||||||||2
1638763730000|2021-12-06 04:08:50|42886.5|42866.5|42884.2|42864.2|42886.5|42866.5|42884.2|42864.2|1
1638763760000|2021-12-06 04:09:20|42884.4|42864.4|42891.5|42871.5|42891.5|42871.5|42884.4|42864.4|2
1638763770000|2021-12-06 04:09:30|42891.7|42871.7|42889.2|42869.2|42891.7|42871.7|42889.2|42869.2|0
1638763780000|2021-12-06 04:09:40|42891.5|42871.5|42894.2|42874.2|42894.2|42874.2|42891.5|42871.5|3
1638763790000|2021-12-06 04:09:50|||||||||1
1638763810000|2021-12-06 04:10:10|42891.9|42871.9|42891.9|42871.9|42891.9|42871.9|42891.9|42871.9|1
1638763820000|2021-12-06 04:10:20|42889.2|42869.2|42884.2|42864.2|42889.2|42869.2|42884.2|42864.2|4
1638763830000|2021-12-06 04:10:30|42881.7|42861.7|42881.7|42861.7|42881.7|42861.7|42881.7|42861.7|0
1638763840000|2021-12-06 04:10:40|42884|42864|42884.2|42864.2|42884.2|42864.2|42884|42864|0
1638763850000|2021-12-06 04:10:50|||||||||2
1638763880000|2021-12-06 04:11:20|||||||||1
1638763910000|2021-12-06 04:11:50|42886.5|42866.5|42886.7|42866.7|42886.7|42866.7|42886.5|42866.5|0
1638763920000|2021-12-06 04:12:00|42884.2|42864.2|42884.2|42864.2|42884.2|42864.2|42884.2|42864.2|1
1638763980000|2021-12-06 04:13:00|42886.7|42866.7|42886.7|42866.7|42886.7|42866.7|42886.7|42866.7|3
1638763990000|2021-12-06 04:13:10|42891.7|42871.7|42891.7|42871.7|42891.7|42871.7|42891.7|42871.7|3
1638764000000|2021-12-06 04:13:20|42894.2|42874.2|42894.2|42874.2|42894.2|42874.2|42894.2|42874.2|0
1638764070000|2021-12-06 04:14:30|42899.2|42879.2|42901.7|42881.7|42901.7|42881.7|42899.2|42879.2|4
1638764100000|2021-12-06 04:15:00|42908.8|42888.8|42906.7|42886.7|42908.8|42888.8|42904.2|42884.2|3
1638764120000|2021-12-06 04:15:20|42906.9|42886.9|42914.2|42894.2|42914.2|42894.2|42904.2|42884.2|7
1638764140000|2021-12-06 04:15:40|42911.9|42891.9|42911.7|42891.7|42911.9|42891.9|42911.7|42891.7|2
1638764150000|2021-12-06 04:15:50|42914.2|42894.2|42914.2|42894.2|42914.2|42894.2|42914.2|42894.2|1
1638764160000|2021-12-06 04:16:00|42916.7|42896.7|42919.2|42899.2|42919.2|42899.2|42916.7|42896.7|5
1638764180000|2021-12-06 04:16:20|42921.7|42901.7|42921.7|42901.7|42921.7|42901.7|42921.7|42901.7|2
1638764200000|2021-12-06 04:16:40|42924|42904|42926.7|42906.7|42926.7|42906.7|42924|42904|2
1638764210000|2021-12-06 04:16:50|42924.2|42904.2|42924.2|42904.2|42924.2|42904.2|42924.2|42904.2|2
1638764220000|2021-12-06 04:17:00|42921.9|42901.9|42921.9|42901.9|42921.9|42901.9|42921.9|42901.9|1
1638764230000|2021-12-06 04:17:10|42924.2|42904.2|42926.5|42906.5|42926.5|42906.5|42924.2|42904.2|4
1638764240000|2021-12-06 04:17:20|42924.2|42904.2|42924.2|42904.2|42924.2|42904.2|42924.2|42904.2|0
1638764260000|2021-12-06 04:17:40|42921.7|42901.7|42921.7|42901.7|42921.7|42901.7|42921.7|42901.7|5
1638764270000|2021-12-06 04:17:50|42916.7|42896.7|42914.4|42894.4|42916.7|42896.7|42914.4|42894.4|2
1638764290000|2021-12-06 04:18:10|42911.9|42891.9|42911.9|42891.9|42911.9|42891.9|42911.9|42891.9|1
1638764300000|2021-12-06 04:18:20|42911.7|42891.7|42911.7|42891.7|42911.7|42891.7|42911.7|42891.7|0
1638764310000|2021-12-06 04:18:30|42909.4|42889.4|42906.7|42886.7|42909.4|42889.4|42906.7|42886.7|1
1638764320000|2021-12-06 04:18:40|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|0
1638764330000|2021-12-06 04:18:50|42901.9|42881.9|42901.9|42881.9|42901.9|42881.9|42901.9|42881.9|1
1638764340000|2021-12-06 04:19:00|42906.7|42886.7|42909.2|42889.2|42909.2|42889.2|42906.7|42886.7|2
1638764350000|2021-12-06 04:19:10|42904.4|42884.4|42904.2|42884.2|42904.4|42884.4|42904.2|42884.2|2
1638764360000|2021-12-06 04:19:20|||||||||1
1638764380000|2021-12-06 04:19:40|42906.5|42886.5|42906.7|42886.7|42906.7|42886.7|42906.5|42886.5|0
1638764400000|2021-12-06 04:20:00|42904.4|42884.4|42904.2|42884.2|42904.4|42884.4|42904.2|42884.2|0
1638764450000|2021-12-06 04:20:50|||||||||1
1638764560000|2021-12-06 04:22:40|42906.7|42886.7|42911.7|42891.7|42911.7|42891.7|42906.7|42886.7|2
1638764570000|2021-12-06 04:22:50|42909.2|42889.2|42914.2|42894.2|42914.2|42894.2|42909.2|42889.2|0
1638764580000|2021-12-06 04:23:00|42911.9|42891.9|42911.7|42891.7|42914.2|42894.2|42909.2|42889.2|0
1638764590000|2021-12-06 04:23:10|42909.4|42889.4|42909.2|42889.2|42909.4|42889.4|42909.2|42889.2|0
1638764610000|2021-12-06 04:23:30|||||||||5
1638764650000|2021-12-06 04:24:10|||||||||1
1638764670000|2021-12-06 04:24:30|||||||||1
1638764740000|2021-12-06 04:25:40|42906.7|42886.7|42906.7|42886.7|42906.7|42886.7|42906.7|42886.7|1
1638764750000|2021-12-06 04:25:50|||||||||1
1638764780000|2021-12-06 04:26:20|42909.2|42889.2|42909.2|42889.2|42909.2|42889.2|42909.2|42889.2|0
1638764790000|2021-12-06 04:26:30|42906.9|42886.9|42906.7|42886.7|42906.9|42886.9|42906.7|42886.7|0
1638764820000|2021-12-06 04:27:00|42906.9|42886.9|42904.4|42884.4|42906.9|42886.9|42904.4|42884.4|0
1638764830000|2021-12-06 04:27:10|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|0
1638764840000|2021-12-06 04:27:20|42906.5|42886.5|42904.2|42884.2|42906.7|42886.7|42904.2|42884.2|0
1638764880000|2021-12-06 04:28:00|42906.5|42886.5|42906.5|42886.5|42906.5|42886.5|42906.5|42886.5|0
1638764890000|2021-12-06 04:28:10|42909|42889|42906.7|42886.7|42909.2|42889.2|42906.7|42886.7|0
1638764960000|2021-12-06 04:29:20|42909.2|42889.2|42906.7|42886.7|42909.2|42889.2|42904.2|42884.2|0
1638764970000|2021-12-06 04:29:30|42909|42889|42909.2|42889.2|42909.2|42889.2|42909|42889|0
1638765000000|2021-12-06 04:30:00|42911.7|42891.7|42909.2|42889.2|42911.7|42891.7|42906.7|42886.7|10
1638765020000|2021-12-06 04:30:20|42914|42894|42911.7|42891.7|42914.2|42894.2|42911.7|42891.7|0
1638765030000|2021-12-06 04:30:30|42914.2|42894.2|42914.2|42894.2|42914.2|42894.2|42914.2|42894.2|0
1638765040000|2021-12-06 04:30:40|42916.5|42896.5|42909.2|42889.2|42916.5|42896.5|42909.2|42889.2|3
1638765050000|2021-12-06 04:30:50|42906.7|42886.7|42906.7|42886.7|42906.7|42886.7|42906.7|42886.7|0
1638765070000|2021-12-06 04:31:10|42904.4|42884.4|42904.2|42884.2|42904.4|42884.4|42904.2|42884.2|0
1638765120000|2021-12-06 04:32:00|42906.7|42886.7|42906.7|42886.7|42906.7|42886.7|42906.7|42886.7|3
1638765130000|2021-12-06 04:32:10|42909.2|42889.2|42909.2|42889.2|42909.2|42889.2|42909.2|42889.2|1
1638765140000|2021-12-06 04:32:20|42911.5|42891.5|42914.2|42894.2|42914.2|42894.2|42911.5|42891.5|0
1638765170000|2021-12-06 04:32:50|42916.7|42896.7|42916.7|42896.7|42916.7|42896.7|42916.7|42896.7|0
1638765190000|2021-12-06 04:33:10|42914.2|42894.2|42914.2|42894.2|42914.2|42894.2|42914.2|42894.2|3
1638765230000|2021-12-06 04:33:50|42911.9|42891.9|42911.9|42891.9|42911.9|42891.9|42911.9|42891.9|6
1638765240000|2021-12-06 04:34:00|42914.2|42894.2|42914.2|42894.2|42916.5|42896.5|42914.2|42894.2|1
1638765250000|2021-12-06 04:34:10|42916.5|42896.5|42914.2|42894.2|42916.7|42896.7|42914.2|42894.2|2
1638765260000|2021-12-06 04:34:20|42911.7|42891.7|42909.2|42889.2|42911.7|42891.7|42909.2|42889.2|1
1638765270000|2021-12-06 04:34:30|42906.7|42886.7|42906.7|42886.7|42906.7|42886.7|42906.7|42886.7|1
1638765280000|2021-12-06 04:34:40|42909|42889|42909.2|42889.2|42909.2|42889.2|42909|42889|0
1638765290000|2021-12-06 04:34:50|42906.9|42886.9|42904.2|42884.2|42906.9|42886.9|42904.2|42884.2|2
1638765300000|2021-12-06 04:35:00|42891.9|42871.9|42891.9|42871.9|42891.9|42871.9|42891.9|42871.9|4
1638765310000|2021-12-06 04:35:10|42889.4|42869.4|42894.2|42874.2|42894.2|42874.2|42889.4|42869.4|1
1638765330000|2021-12-06 04:35:30|42899|42879|42899|42879|42899|42879|42899|42879|2
1638765350000|2021-12-06 04:35:50|42899.2|42879.2|42899.2|42879.2|42899.2|42879.2|42899.2|42879.2|0
1638765380000|2021-12-06 04:36:20|42901.5|42881.5|42899.2|42879.2|42901.7|42881.7|42899.2|42879.2|0
1638765390000|2021-12-06 04:36:30|42904.2|42884.2|42901.7|42881.7|42904.2|42884.2|42901.7|42881.7|0
1638765410000|2021-12-06 04:36:50|42899.4|42879.4|42899.2|42879.2|42899.4|42879.4|42899.2|42879.2|0
1638765440000|2021-12-06 04:37:20|42896.7|42876.7|42896.7|42876.7|42896.7|42876.7|42896.7|42876.7|0
1638765460000|2021-12-06 04:37:40|42894.4|42874.4|42894.2|42874.2|42894.4|42874.4|42894.2|42874.2|0
1638765500000|2021-12-06 04:38:20|42891.9|42871.9|42886.9|42866.9|42891.9|42871.9|42886.9|42866.9|3
1638765510000|2021-12-06 04:38:30|42884.4|42864.4|42884.4|42864.4|42884.4|42864.4|42884.4|42864.4|0
1638765520000|2021-12-06 04:38:40|||||||||3
1638765530000|2021-12-06 04:38:50|42879.6|42859.6|42884|42864|42884|42864|42879.6|42859.6|3
1638765540000|2021-12-06 04:39:00|42884.2|42864.2|42884.2|42864.2|42884.2|42864.2|42884.2|42864.2|0
1638765580000|2021-12-06 04:39:40|42888.8|42868.8|42889.2|42869.2|42889.2|42869.2|42888.8|42868.8|2
1638765600000|2021-12-06 04:40:00|42886.9|42866.9|42886.7|42866.7|42886.9|42866.9|42886.7|42866.7|0
1638765610000|2021-12-06 04:40:10|||||||||1
1638765640000|2021-12-06 04:40:40|||||||||1
1638765690000|2021-12-06 04:41:30|42884.4|42864.4|42884.2|42864.2|42884.4|42864.4|42884.2|42864.2|0
1638765700000|2021-12-06 04:41:40|42881.7|42861.7|42881.7|42861.7|42881.7|42861.7|42881.7|42861.7|1
1638765720000|2021-12-06 04:42:00|42881.9|42861.9|42884.2|42864.2|42884.2|42864.2|42881.9|42861.9|1
1638765730000|2021-12-06 04:42:10|42881.9|42861.9|42884.2|42864.2|42884.2|42864.2|42881.7|42861.7|1
1638765740000|2021-12-06 04:42:20|42886.7|42866.7|42889.2|42869.2|42889.2|42869.2|42886.7|42866.7|0
1638765760000|2021-12-06 04:42:40|42889|42869|42886.7|42866.7|42889.2|42869.2|42886.7|42866.7|0
1638765770000|2021-12-06 04:42:50|42889.2|42869.2|42889.2|42869.2|42889.2|42869.2|42889.2|42869.2|0
1638765780000|2021-12-06 04:43:00|42884.2|42864.2|42884.2|42864.2|42884.2|42864.2|42884.2|42864.2|1
1638765830000|2021-12-06 04:43:50|42886.5|42866.5|42884.2|42864.2|42886.7|42866.7|42884.2|42864.2|1
1638765840000|2021-12-06 04:44:00|42889.2|42869.2|42891.7|42871.7|42891.7|42871.7|42889.2|42869.2|4
1638765890000|2021-12-06 04:44:50|42894.2|42874.2|42894.2|42874.2|42894.2|42874.2|42894.2|42874.2|1
1638765900000|2021-12-06 04:45:00|42898.8|42878.8|42894.2|42874.2|42899.2|42879.2|42894.2|42874.2|0
1638765910000|2021-12-06 04:45:10|42896.7|42876.7|42899.2|42879.2|42899.2|42879.2|42896.7|42876.7|0
1638765920000|2021-12-06 04:45:20|42896.9|42876.9|42894.2|42874.2|42896.9|42876.9|42894.2|42874.2|0
1638765960000|2021-12-06 04:46:00|42896.7|42876.7|42899.2|42879.2|42899.2|42879.2|42896.7|42876.7|1
1638765980000|2021-12-06 04:46:20|42901.7|42881.7|42904.2|42884.2|42904.2|42884.2|42901.7|42881.7|4
1638766000000|2021-12-06 04:46:40|||||||||1
1638766010000|2021-12-06 04:46:50|42901.7|42881.7|42901.7|42881.7|42904.2|42884.2|42901.7|42881.7|2
1638766040000|2021-12-06 04:47:20|42899.2|42879.2|42899.2|42879.2|42899.2|42879.2|42899.2|42879.2|0
1638766050000|2021-12-06 04:47:30|42896.7|42876.7|42886.7|42866.7|42896.7|42876.7|42886.7|42866.7|1
1638766080000|2021-12-06 04:48:00|42889.2|42869.2|42889.2|42869.2|42889.2|42869.2|42889.2|42869.2|1
1638766100000|2021-12-06 04:48:20|42886.7|42866.7|42886.7|42866.7|42886.7|42866.7|42886.7|42866.7|0
1638766140000|2021-12-06 04:49:00|42886.9|42866.9|42884.2|42864.2|42889.2|42869.2|42884.2|42864.2|4
1638766150000|2021-12-06 04:49:10|42886.7|42866.7|42889.2|42869.2|42889.2|42869.2|42886.7|42866.7|3
1638766160000|2021-12-06 04:49:20|42889|42869|42889.2|42869.2|42889.2|42869.2|42886.7|42866.7|2
1638766180000|2021-12-06 04:49:40|42891.7|42871.7|42891.7|42871.7|42891.7|42871.7|42891.7|42871.7|0
1638766200000|2021-12-06 04:50:00|42889.4|42869.4|42889.2|42869.2|42889.4|42869.4|42889.2|42869.2|0
1638766210000|2021-12-06 04:50:10|42886.7|42866.7|42886.7|42866.7|42886.7|42866.7|42886.7|42866.7|0
1638766220000|2021-12-06 04:50:20|42889|42869|42889.2|42869.2|42889.2|42869.2|42889|42869|0
1638766250000|2021-12-06 04:50:50|42891.5|42871.5|42891.7|42871.7|42891.7|42871.7|42891.5|42871.5|0
1638766260000|2021-12-06 04:51:00|42889.2|42869.2|42886.7|42866.7|42889.2|42869.2|42886.7|42866.7|2
1638766280000|2021-12-06 04:51:20|42884.2|42864.2|42884.2|42864.2|42884.2|42864.2|42884.2|42864.2|0
1638766320000|2021-12-06 04:52:00|||||||||1
1638766340000|2021-12-06 04:52:20|42881.7|42861.7|42881.7|42861.7|42881.7|42861.7|42881.7|42861.7|0
1638766360000|2021-12-06 04:52:40|42881.5|42861.5|42879.2|42859.2|42881.5|42861.5|42879.2|42859.2|3
1638766390000|2021-12-06 04:53:10|42881.5|42861.5|42879.4|42859.4|42881.7|42861.7|42879.2|42859.2|0
1638766400000|2021-12-06 04:53:20|42879.2|42859.2|42879.2|42859.2|42879.2|42859.2|42879.2|42859.2|3
1638766450000|2021-12-06 04:54:10|42884.2|42864.2|42884.2|42864.2|42884.2|42864.2|42884.2|42864.2|1
1638766500000|2021-12-06 04:55:00|42881.9|42861.9|42884.2|42864.2|42884.2|42864.2|42881.7|42861.7|0
1638766530000|2021-12-06 04:55:30|||||||||1
1638766540000|2021-12-06 04:55:40|42881.9|42861.9|42881.7|42861.7|42881.9|42861.9|42881.7|42861.7|0
1638766550000|2021-12-06 04:55:50|42879.2|42859.2|42884.2|42864.2|42884.2|42864.2|42879.2|42859.2|5
1638766560000|2021-12-06 04:56:00|42889.2|42869.2|42884.2|42864.2|42889.2|42869.2|42884.2|42864.2|8
1638766570000|2021-12-06 04:56:10|42881.7|42861.7|42881.7|42861.7|42881.7|42861.7|42881.7|42861.7|0
1638766580000|2021-12-06 04:56:20|42884.2|42864.2|42884.2|42864.2|42884.2|42864.2|42884.2|42864.2|1
1638766630000|2021-12-06 04:57:10|42881.9|42861.9|42881.7|42861.7|42881.9|42861.9|42881.7|42861.7|0
1638766640000|2021-12-06 04:57:20|||||||||1
1638766650000|2021-12-06 04:57:30|42884.2|42864.2|42879.2|42859.2|42884.2|42864.2|42879.2|42859.2|3
1638766660000|2021-12-06 04:57:40|42881.7|42861.7|42884.2|42864.2|42884.2|42864.2|42881.7|42861.7|0
1638766740000|2021-12-06 04:59:00|42886.5|42866.5|42886.7|42866.7|42886.7|42866.7|42886.5|42866.5|0
1638766750000|2021-12-06 04:59:10|||||||||2
1638766780000|2021-12-06 04:59:40|42884.2|42864.2|42884.2|42864.2|42884.2|42864.2|42884.2|42864.2|1
1638766800000|2021-12-06 05:00:00|42884|42864|42884|42864|42884.2|42864.2|42879.2|42859.2|3
1638766810000|2021-12-06 05:00:10|42884.2|42864.2|42879.2|42859.2|42884.2|42864.2|42879.2|42859.2|1
1638766820000|2021-12-06 05:00:20|42876.9|42856.9|42876.7|42856.7|42879|42859|42876.7|42856.7|0
1638766840000|2021-12-06 05:00:40|42879.2|42859.2|42879.2|42859.2|42879.2|42859.2|42879.2|42859.2|1
1638766850000|2021-12-06 05:00:50|42876.9|42856.9|42876.7|42856.7|42876.9|42856.9|42876.7|42856.7|5
1638766880000|2021-12-06 05:01:20|42874.4|42854.4|42874.2|42854.2|42874.4|42854.4|42874.2|42854.2|6
1638766890000|2021-12-06 05:01:30|42871.9|42851.9|42869.2|42849.2|42871.9|42851.9|42869.2|42849.2|2
1638766910000|2021-12-06 05:01:50|42866.7|42846.7|42869.2|42849.2|42869.2|42849.2|42866.7|42846.7|8
1638766920000|2021-12-06 05:02:00|42868.8|42848.8|42869.2|42849.2|42869.2|42849.2|42864.2|42844.2|3
1638766930000|2021-12-06 05:02:10|42866.7|42846.7|42869.2|42849.2|42869.2|42849.2|42866.7|42846.7|1
1638766950000|2021-12-06 05:02:30|||||||||1
1638766970000|2021-12-06 05:02:50|42871.7|42851.7|42871.7|42851.7|42871.7|42851.7|42871.7|42851.7|0
1638766980000|2021-12-06 05:03:00|42869.2|42849.2|42869.2|42849.2|42871.7|42851.7|42869.2|42849.2|0
1638766990000|2021-12-06 05:03:10|||||||||1
1638767000000|2021-12-06 05:03:20|42869|42849|42866.7|42846.7|42869|42849|42866.7|42846.7|0
1638767010000|2021-12-06 05:03:30|42869.2|42849.2|42869.2|42849.2|42869.2|42849.2|42869.2|42849.2|0
1638767040000|2021-12-06 05:04:00|42866.9|42846.9|42866.5|42846.5|42866.9|42846.9|42864.2|42844.2|0
1638767050000|2021-12-06 05:04:10|42869|42849|42869.2|42849.2|42869.2|42849.2|42869|42849|0
1638767070000|2021-12-06 05:04:30|42866.9|42846.9|42866.7|42846.7|42866.9|42846.9|42866.7|42846.7|0
1638767080000|2021-12-06 05:04:40|42864.2|42844.2|42869.2|42849.2|42869.2|42849.2|42864.2|42844.2|0
1638767100000|2021-12-06 05:05:00|42866.7|42846.7|42866.7|42846.7|42869.2|42849.2|42866.7|42846.7|2
1638767110000|2021-12-06 05:05:10|42869.2|42849.2|42869.2|42849.2|42869.2|42849.2|42869.2|42849.2|0
1638767120000|2021-12-06 05:05:20|42866.9|42846.9|42864.4|42844.4|42866.9|42846.9|42864.4|42844.4|0
1638767130000|2021-12-06 05:05:30|42864.2|42844.2|42866.7|42846.7|42869.2|42849.2|42864.2|42844.2|1
1638767140000|2021-12-06 05:05:40|42864.4|42844.4|42864.2|42844.2|42864.4|42844.4|42864.2|42844.2|0
1638767160000|2021-12-06 05:06:00|42861.9|42841.9|42861.9|42841.9|42861.9|42841.9|42861.9|42841.9|1
1638767170000|2021-12-06 05:06:10|42864.2|42844.2|42864.2|42844.2|42864.2|42844.2|42864.2|42844.2|1
1638767180000|2021-12-06 05:06:20|42861.7|42841.7|42861.7|42841.7|42861.7|42841.7|42861.7|42841.7|0
1638767190000|2021-12-06 05:06:30|42864|42844|42864.2|42844.2|42864.2|42844.2|42864|42844|0
1638767210000|2021-12-06 05:06:50|42861.9|42841.9|42866.7|42846.7|42866.7|42846.7|42861.7|42841.7|1
1638767220000|2021-12-06 05:07:00|42864.2|42844.2|42864.2|42844.2|42864.2|42844.2|42864.2|42844.2|0
1638767240000|2021-12-06 05:07:20|42866.7|42846.7|42866.7|42846.7|42866.7|42846.7|42866.7|42846.7|0
1638767250000|2021-12-06 05:07:30|42844.4|42824.4|42844.2|42824.2|42846.7|42826.7|42841.7|42821.7|10
1638767260000|2021-12-06 05:07:40|42846.5|42826.5|42846.7|42826.7|42846.7|42826.7|42846.5|42826.5|2
1638767280000|2021-12-06 05:08:00|42841.7|42821.7|42839.2|42819.2|42841.7|42821.7|42839.2|42819.2|6
1638767300000|2021-12-06 05:08:20|42836.7|42816.7|42836.7|42816.7|42836.7|42816.7|42836.7|42816.7|2
1638767320000|2021-12-06 05:08:40|42834.4|42814.4|42834.2|42814.2|42834.4|42814.4|42834.2|42814.2|0
1638767330000|2021-12-06 05:08:50|||||||||5
1638767340000|2021-12-06 05:09:00|42836.7|42816.7|42836.7|42816.7|42836.7|42816.7|42834.2|42814.2|2
1638767350000|2021-12-06 05:09:10|42834.4|42814.4|42834.2|42814.2|42839.2|42819.2|42834.2|42814.2|0
1638767360000|2021-12-06 05:09:20|42831.7|42811.7|42829.2|42809.2|42834.2|42814.2|42829.2|42809.2|3
1638767370000|2021-12-06 05:09:30|42826.9|42806.9|42829|42809|42829|42809|42826.9|42806.9|2
1638767380000|2021-12-06 05:09:40|42829.2|42809.2|42831.7|42811.7|42834.2|42814.2|42829.2|42809.2|4
1638767390000|2021-12-06 05:09:50|42829.4|42809.4|42829.2|42809.2|42829.4|42809.4|42829.2|42809.2|0
1638767400000|2021-12-06 05:10:00|42826.9|42806.9|42826.7|42806.7|42826.9|42806.9|42826.7|42806.7|3
1638767410000|2021-12-06 05:10:10|42829.2|42809.2|42829.2|42809.2|42829.2|42809.2|42829.2|42809.2|1
1638767420000|2021-12-06 05:10:20|42826.7|42806.7|42826.7|42806.7|42826.7|42806.7|42824.2|42804.2|0
1638767430000|2021-12-06 05:10:30|42829.2|42809.2|42829.2|42809.2|42829.2|42809.2|42829.2|42809.2|2
1638767440000|2021-12-06 05:10:40|42831.5|42811.5|42831.5|42811.5|42831.5|42811.5|42831.5|42811.5|0
1638767450000|2021-12-06 05:10:50|42831.7|42811.7|42831.7|42811.7|42834.2|42814.2|42831.7|42811.7|0
1638767490000|2021-12-06 05:11:30|42834|42814|42831.7|42811.7|42834.2|42814.2|42831.7|42811.7|0
1638767510000|2021-12-06 05:11:50|42834|42814|42834.2|42814.2|42834.2|42814.2|42834|42814|0
1638767530000|2021-12-06 05:12:10|42841.7|42821.7|42844.2|42824.2|42844.2|42824.2|42841.7|42821.7|6
1638767560000|2021-12-06 05:12:40|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|42846.7|42826.7|2
1638767570000|2021-12-06 05:12:50|42851.7|42831.7|42849.2|42829.2|42851.7|42831.7|42849.2|42829.2|2
1638767610000|2021-12-06 05:13:30|42846.9|42826.9|42846.7|42826.7|42846.9|42826.9|42846.7|42826.7|0
1638767640000|2021-12-06 05:14:00|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|42846.7|42826.7|2
1638767650000|2021-12-06 05:14:10|42851.5|42831.5|42849.2|42829.2|42851.7|42831.7|42849.2|42829.2|0
1638767660000|2021-12-06 05:14:20|42851.7|42831.7|42851.7|42831.7|42851.7|42831.7|42851.7|42831.7|0
1638767690000|2021-12-06 05:14:50|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|2
1638767700000|2021-12-06 05:15:00|42849.2|42829.2|42846.7|42826.7|42849.2|42829.2|42846.7|42826.7|5
1638767710000|2021-12-06 05:15:10|||||||||1
1638767730000|2021-12-06 05:15:30|42844.2|42824.2|42844.2|42824.2|42844.2|42824.2|42844.2|42824.2|0
1638767740000|2021-12-06 05:15:40|42846.7|42826.7|42846.7|42826.7|42846.7|42826.7|42846.7|42826.7|1
1638767780000|2021-12-06 05:16:20|42849|42829|42849.2|42829.2|42849.2|42829.2|42849|42829|0
1638767790000|2021-12-06 05:16:30|||||||||4
1638767800000|2021-12-06 05:16:40|42851.7|42831.7|42851.7|42831.7|42851.7|42831.7|42851.7|42831.7|0
1638767810000|2021-12-06 05:16:50|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|0
1638767830000|2021-12-06 05:17:10|42846.9|42826.9|42846.7|42826.7|42846.9|42826.9|42846.7|42826.7|2
1638767840000|2021-12-06 05:17:20|||||||||1
1638767850000|2021-12-06 05:17:30|42849|42829|42851.7|42831.7|42851.7|42831.7|42849|42829|0
1638767870000|2021-12-06 05:17:50|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|1
1638767880000|2021-12-06 05:18:00|42851.7|42831.7|42851.7|42831.7|42854.2|42834.2|42851.7|42831.7|0
1638767910000|2021-12-06 05:18:30|42854|42834|42851.7|42831.7|42854|42834|42851.7|42831.7|1
1638767930000|2021-12-06 05:18:50|42854|42834|42854.2|42834.2|42854.2|42834.2|42851.7|42831.7|0
1638767950000|2021-12-06 05:19:10|42859.2|42839.2|42866.7|42846.7|42866.7|42846.7|42859.2|42839.2|3
1638767970000|2021-12-06 05:19:30|||||||||1
1638767990000|2021-12-06 05:19:50|42869|42849|42869|42849|42869|42849|42869|42849|0
1638768000000|2021-12-06 05:20:00|42869.2|42849.2|42869.2|42849.2|42869.2|42849.2|42866.7|42846.7|0
1638768040000|2021-12-06 05:20:40|42874.2|42854.2|42874.2|42854.2|42874.2|42854.2|42874.2|42854.2|4
1638768070000|2021-12-06 05:21:10|||||||||2
1638768080000|2021-12-06 05:21:20|42879.2|42859.2|42874.2|42854.2|42879.2|42859.2|42874.2|42854.2|0
1638768090000|2021-12-06 05:21:30|42876.7|42856.7|42879.2|42859.2|42879.2|42859.2|42876.7|42856.7|0
1638768110000|2021-12-06 05:21:50|42876.9|42856.9|42874.2|42854.2|42876.9|42856.9|42874.2|42854.2|2
1638768120000|2021-12-06 05:22:00|42871.7|42851.7|42874.2|42854.2|42874.2|42854.2|42871.7|42851.7|0
1638768160000|2021-12-06 05:22:40|42876.7|42856.7|42876.7|42856.7|42876.7|42856.7|42876.7|42856.7|0
1638768170000|2021-12-06 05:22:50|42879|42859|42874.2|42854.2|42879.2|42859.2|42874.2|42854.2|0
1638768180000|2021-12-06 05:23:00|42871.7|42851.7|42869.2|42849.2|42871.7|42851.7|42869.2|42849.2|2
1638768210000|2021-12-06 05:23:30|42866.7|42846.7|42866.7|42846.7|42866.7|42846.7|42866.7|42846.7|0
1638768220000|2021-12-06 05:23:40|||||||||1
1638768240000|2021-12-06 05:24:00|42864.2|42844.2|42866.7|42846.7|42866.7|42846.7|42864.2|42844.2|1
1638768250000|2021-12-06 05:24:10|42864.2|42844.2|42864.2|42844.2|42864.2|42844.2|42864.2|42844.2|0
1638768260000|2021-12-06 05:24:20|42866.5|42846.5|42869.2|42849.2|42869.2|42849.2|42866.5|42846.5|0
1638768280000|2021-12-06 05:24:40|42866.7|42846.7|42866.7|42846.7|42866.7|42846.7|42866.7|42846.7|0
1638768290000|2021-12-06 05:24:50|42866.5|42846.5|42864.2|42844.2|42866.5|42846.5|42864.2|42844.2|2
1638768300000|2021-12-06 05:25:00|42861.7|42841.7|42864.2|42844.2|42864.2|42844.2|42861.7|42841.7|1
1638768350000|2021-12-06 05:25:50|42866.5|42846.5|42866.7|42846.7|42866.7|42846.7|42866.5|42846.5|0
1638768360000|2021-12-06 05:26:00|42869.2|42849.2|42869.2|42849.2|42869.2|42849.2|42869.2|42849.2|1
1638768380000|2021-12-06 05:26:20|42866.7|42846.7|42866.7|42846.7|42866.7|42846.7|42864.2|42844.2|5
1638768420000|2021-12-06 05:27:00|42864.4|42844.4|42866.9|42846.9|42866.9|42846.9|42864.2|42844.2|2
1638768440000|2021-12-06 05:27:20|42869.2|42849.2|42871.7|42851.7|42871.7|42851.7|42869.2|42849.2|1
1638768470000|2021-12-06 05:27:50|42874.2|42854.2|42871.7|42851.7|42874.2|42854.2|42871.7|42851.7|1
1638768480000|2021-12-06 05:28:00|42869.2|42849.2|42869.2|42849.2|42869.2|42849.2|42869.2|42849.2|2
1638768490000|2021-12-06 05:28:10|42866.9|42846.9|42869.2|42849.2|42869.2|42849.2|42866.9|42846.9|0
1638768500000|2021-12-06 05:28:20|||||||||2
1638768520000|2021-12-06 05:28:40|42866.7|42846.7|42869|42849|42869|42849|42861.9|42841.9|2
1638768530000|2021-12-06 05:28:50|42869.2|42849.2|42866.5|42846.5|42869.2|42849.2|42866.5|42846.5|0
1638768540000|2021-12-06 05:29:00|42868.8|42848.8|42869.2|42849.2|42869.2|42849.2|42864.2|42844.2|0
1638768550000|2021-12-06 05:29:10|42866.7|42846.7|42869.2|42849.2|42869.2|42849.2|42866.5|42846.5|0
1638768560000|2021-12-06 05:29:20|42871.5|42851.5|42869.2|42849.2|42871.7|42851.7|42869.2|42849.2|0
1638768580000|2021-12-06 05:29:40|42871.7|42851.7|42871.7|42851.7|42871.7|42851.7|42871.7|42851.7|1
1638768590000|2021-12-06 05:29:50|42874.2|42854.2|42879.2|42859.2|42879.2|42859.2|42874.2|42854.2|0
1638768600000|2021-12-06 05:30:00|42881.5|42861.5|42849.2|42829.2|42881.7|42861.7|42849.2|42829.2|17
1638768610000|2021-12-06 05:30:10|42849|42829|42844.2|42824.2|42859.2|42839.2|42844.2|42824.2|21
1638768620000|2021-12-06 05:30:20|42841.7|42821.7|42851.5|42831.5|42851.5|42831.5|42841.7|42821.7|4
1638768630000|2021-12-06 05:30:30|42851.7|42831.7|42864.2|42844.2|42864.2|42844.2|42851.7|42831.7|2
1638768640000|2021-12-06 05:30:40|42859.4|42839.4|42854.2|42834.2|42859.4|42839.4|42854.2|42834.2|6
1638768650000|2021-12-06 05:30:50|42851.9|42831.9|42846.7|42826.7|42851.9|42831.9|42846.7|42826.7|1
1638768660000|2021-12-06 05:31:00|42844.2|42824.2|42846.5|42826.5|42848.8|42828.8|42841.9|42821.9|4
1638768670000|2021-12-06 05:31:10|42848.8|42828.8|42851.5|42831.5|42851.5|42831.5|42848.8|42828.8|0
1638768680000|2021-12-06 05:31:20|42849.2|42829.2|42849.2|42829.2|42854.2|42834.2|42849.2|42829.2|0
1638768690000|2021-12-06 05:31:30|42846.7|42826.7|42846.7|42826.7|42846.7|42826.7|42846.7|42826.7|2
1638768700000|2021-12-06 05:31:40|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|0
1638768710000|2021-12-06 05:31:50|42846.7|42826.7|42849.2|42829.2|42849.2|42829.2|42844.2|42824.2|0
1638768720000|2021-12-06 05:32:00|42851.7|42831.7|42851.7|42831.7|42851.7|42831.7|42851.7|42831.7|3
1638768730000|2021-12-06 05:32:10|42854|42834|42856.7|42836.7|42856.7|42836.7|42851.7|42831.7|4
1638768740000|2021-12-06 05:32:20|42859.2|42839.2|42864.2|42844.2|42874.2|42854.2|42859.2|42839.2|8
1638768750000|2021-12-06 05:32:30|42861.9|42841.9|42859.2|42839.2|42861.9|42841.9|42859.2|42839.2|0
1638768770000|2021-12-06 05:32:50|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|0
1638768780000|2021-12-06 05:33:00|42849.2|42829.2|42851.7|42831.7|42851.7|42831.7|42849.2|42829.2|1
1638768790000|2021-12-06 05:33:10|42849.2|42829.2|42854.2|42834.2|42854.2|42834.2|42849.2|42829.2|0
1638768800000|2021-12-06 05:33:20|42861.5|42841.5|42864.2|42844.2|42864.2|42844.2|42859.2|42839.2|2
1638768810000|2021-12-06 05:33:30|42866.5|42846.5|42866.7|42846.7|42866.7|42846.7|42866.5|42846.5|0
1638768820000|2021-12-06 05:33:40|42869.2|42849.2|42869.2|42849.2|42869.2|42849.2|42869.2|42849.2|0
1638768840000|2021-12-06 05:34:00|42866.7|42846.7|42871.7|42851.7|42871.7|42851.7|42866.7|42846.7|3
1638768850000|2021-12-06 05:34:10|42869.2|42849.2|42869.2|42849.2|42871.7|42851.7|42869.2|42849.2|2
1638768860000|2021-12-06 05:34:20|42871.5|42851.5|42869.4|42849.4|42871.5|42851.5|42869.4|42849.4|0
1638768870000|2021-12-06 05:34:30|42869.2|42849.2|42869.2|42849.2|42871.7|42851.7|42869.2|42849.2|2
1638768890000|2021-12-06 05:34:50|42871.5|42851.5|42884.2|42864.2|42884.2|42864.2|42871.5|42851.5|6
1638768900000|2021-12-06 05:35:00|42881.7|42861.7|42879.2|42859.2|42881.7|42861.7|42876.7|42856.7|3
1638768910000|2021-12-06 05:35:10|42881.7|42861.7|42881.7|42861.7|42881.7|42861.7|42881.7|42861.7|2
1638768920000|2021-12-06 05:35:20|42879.4|42859.4|42879.2|42859.2|42879.4|42859.4|42879.2|42859.2|2
1638768930000|2021-12-06 05:35:30|42884|42864|42881.7|42861.7|42886.5|42866.5|42881.7|42861.7|2
1638768940000|2021-12-06 05:35:40|42879.2|42859.2|42866.7|42846.7|42879.2|42859.2|42866.7|42846.7|9
1638768950000|2021-12-06 05:35:50|42864.2|42844.2|42864.2|42844.2|42866.7|42846.7|42859.2|42839.2|4
1638768960000|2021-12-06 05:36:00|42864|42844|42864.2|42844.2|42864.2|42844.2|42854.2|42834.2|10
1638768970000|2021-12-06 05:36:10|42861.9|42841.9|42866.7|42846.7|42866.7|42846.7|42861.7|42841.7|3
1638768980000|2021-12-06 05:36:20|42864.2|42844.2|42864.2|42844.2|42864.2|42844.2|42864.2|42844.2|0
1638768990000|2021-12-06 05:36:30|42866.7|42846.7|42869.2|42849.2|42869.2|42849.2|42866.7|42846.7|0
1638769010000|2021-12-06 05:36:50|42874.2|42854.2|42879.2|42859.2|42879.2|42859.2|42874.2|42854.2|1
1638769020000|2021-12-06 05:37:00|42881.7|42861.7|42884.2|42864.2|42884.2|42864.2|42881.7|42861.7|2
1638769030000|2021-12-06 05:37:10|42891.7|42871.7|42896.5|42876.5|42896.5|42876.5|42891.7|42871.7|5
1638769040000|2021-12-06 05:37:20|42896.7|42876.7|42896.7|42876.7|42896.7|42876.7|42894.2|42874.2|0
1638769050000|2021-12-06 05:37:30|42894.2|42874.2|42894.2|42874.2|42894.2|42874.2|42894.2|42874.2|0
1638769060000|2021-12-06 05:37:40|42894|42874|42894|42874|42894|42874|42894|42874|2
1638769070000|2021-12-06 05:37:50|42894.2|42874.2|42896.7|42876.7|42896.7|42876.7|42894.2|42874.2|0
1638769080000|2021-12-06 05:38:00|42901.7|42881.7|42904.2|42884.2|42904.2|42884.2|42901.7|42881.7|10
1638769090000|2021-12-06 05:38:10|42901.9|42881.9|42901.7|42881.7|42901.9|42881.9|42901.7|42881.7|1
1638769100000|2021-12-06 05:38:20|42899.2|42879.2|42894.2|42874.2|42899.2|42879.2|42894.2|42874.2|5
1638769110000|2021-12-06 05:38:30|||||||||2
1638769140000|2021-12-06 05:39:00|42896.7|42876.7|42896.7|42876.7|42896.7|42876.7|42896.7|42876.7|2
1638769150000|2021-12-06 05:39:10|42901.7|42881.7|42901.7|42881.7|42901.7|42881.7|42901.7|42881.7|1
1638769160000|2021-12-06 05:39:20|42904|42884|42904.2|42884.2|42904.2|42884.2|42904|42884|4
1638769170000|2021-12-06 05:39:30|42899.2|42879.2|42899.2|42879.2|42899.2|42879.2|42899.2|42879.2|0
1638769180000|2021-12-06 05:39:40|42901.7|42881.7|42901.7|42881.7|42901.7|42881.7|42901.7|42881.7|3
1638769190000|2021-12-06 05:39:50|42899.4|42879.4|42899.2|42879.2|42899.4|42879.4|42899.2|42879.2|0
1638769200000|2021-12-06 05:40:00|42896.7|42876.7|42896.7|42876.7|42899.2|42879.2|42896.7|42876.7|3
1638769210000|2021-12-06 05:40:10|42899.2|42879.2|42899.2|42879.2|42899.2|42879.2|42899.2|42879.2|2
1638769220000|2021-12-06 05:40:20|42901.7|42881.7|42901.7|42881.7|42901.7|42881.7|42901.7|42881.7|0
1638769230000|2021-12-06 05:40:30|42899.4|42879.4|42899.2|42879.2|42899.4|42879.4|42899.2|42879.2|0
1638769240000|2021-12-06 05:40:40|42896.9|42876.9|42896.7|42876.7|42896.9|42876.9|42896.7|42876.7|0
1638769250000|2021-12-06 05:40:50|42894.4|42874.4|42894.4|42874.4|42894.4|42874.4|42894.4|42874.4|1
1638769260000|2021-12-06 05:41:00|42889.2|42869.2|42884.2|42864.2|42889.2|42869.2|42884.2|42864.2|9
1638769270000|2021-12-06 05:41:10|42881.9|42861.9|42879.2|42859.2|42881.9|42861.9|42879.2|42859.2|4
1638769280000|2021-12-06 05:41:20|42876.7|42856.7|42864.2|42844.2|42876.7|42856.7|42864.2|42844.2|9
1638769290000|2021-12-06 05:41:30|42861.7|42841.7|42859.2|42839.2|42861.7|42841.7|42859.2|42839.2|3
1638769310000|2021-12-06 05:41:50|42854.2|42834.2|42849.2|42829.2|42854.2|42834.2|42849.2|42829.2|5
1638769320000|2021-12-06 05:42:00|42846.9|42826.9|42844.2|42824.2|42846.9|42826.9|42839.2|42819.2|5
1638769340000|2021-12-06 05:42:20|42839.2|42819.2|42844.2|42824.2|42844.2|42824.2|42839.2|42819.2|2
1638769350000|2021-12-06 05:42:30|||||||||1
1638769360000|2021-12-06 05:42:40|42846.5|42826.5|42849.2|42829.2|42849.2|42829.2|42846.5|42826.5|0
1638769370000|2021-12-06 05:42:50|42846.7|42826.7|42849.2|42829.2|42849.2|42829.2|42844.2|42824.2|0
1638769380000|2021-12-06 05:43:00|42844.2|42824.2|42844.2|42824.2|42844.2|42824.2|42844.2|42824.2|0
1638769390000|2021-12-06 05:43:10|42846.7|42826.7|42849.2|42829.2|42849.2|42829.2|42846.7|42826.7|0
1638769400000|2021-12-06 05:43:20|42846.7|42826.7|42849.2|42829.2|42849.2|42829.2|42846.7|42826.7|0
1638769420000|2021-12-06 05:43:40|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|0
1638769430000|2021-12-06 05:43:50|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|0
1638769440000|2021-12-06 05:44:00|42851.7|42831.7|42854.2|42834.2|42854.2|42834.2|42851.7|42831.7|0
1638769480000|2021-12-06 05:44:40|42849.6|42829.6|42849.2|42829.2|42849.6|42829.6|42849.2|42829.2|0
1638769490000|2021-12-06 05:44:50|42844.2|42824.2|42844.2|42824.2|42844.2|42824.2|42844.2|42824.2|0
1638769510000|2021-12-06 05:45:10|42849.2|42829.2|42844.2|42824.2|42849.2|42829.2|42844.2|42824.2|1
1638769520000|2021-12-06 05:45:20|42849|42829|42849.2|42829.2|42849.2|42829.2|42849|42829|1
1638769530000|2021-12-06 05:45:30|42846.7|42826.7|42846.7|42826.7|42846.7|42826.7|42846.7|42826.7|0
1638769540000|2021-12-06 05:45:40|42844.2|42824.2|42844.2|42824.2|42844.2|42824.2|42844.2|42824.2|0
1638769550000|2021-12-06 05:45:50|42841.7|42821.7|42841.7|42821.7|42841.7|42821.7|42841.7|42821.7|2
1638769560000|2021-12-06 05:46:00|42836.7|42816.7|42839.2|42819.2|42839.2|42819.2|42836.7|42816.7|4
1638769570000|2021-12-06 05:46:10|42841.5|42821.5|42844.2|42824.2|42844.2|42824.2|42839.2|42819.2|0
1638769580000|2021-12-06 05:46:20|||||||||1
1638769590000|2021-12-06 05:46:30|||||||||2
1638769600000|2021-12-06 05:46:40|42846.5|42826.5|42844.2|42824.2|42846.5|42826.5|42844.2|42824.2|3
1638769620000|2021-12-06 05:47:00|42846.5|42826.5|42844.2|42824.2|42846.7|42826.7|42844.2|42824.2|2
1638769640000|2021-12-06 05:47:20|42841.7|42821.7|42836.7|42816.7|42841.7|42821.7|42836.7|42816.7|6
1638769650000|2021-12-06 05:47:30|42834.2|42814.2|42834.2|42814.2|42834.2|42814.2|42829.2|42809.2|4
1638769660000|2021-12-06 05:47:40|42831.9|42811.9|42834.2|42814.2|42834.2|42814.2|42829.2|42809.2|0
1638769680000|2021-12-06 05:48:00|42829.2|42809.2|42821.7|42801.7|42829.2|42809.2|42821.7|42801.7|9
1638769690000|2021-12-06 05:48:10|42819.2|42799.2|42819.2|42799.2|42819.2|42799.2|42819.2|42799.2|4
1638769700000|2021-12-06 05:48:20|42816.7|42796.7|42816.7|42796.7|42816.7|42796.7|42814.2|42794.2|4
1638769710000|2021-12-06 05:48:30|42814.2|42794.2|42814.2|42794.2|42816.7|42796.7|42814.2|42794.2|4
1638769720000|2021-12-06 05:48:40|42816.7|42796.7|42816.7|42796.7|42816.7|42796.7|42814.2|42794.2|4
1638769730000|2021-12-06 05:48:50|42814.4|42794.4|42814.2|42794.2|42816.7|42796.7|42814.2|42794.2|9
1638769740000|2021-12-06 05:49:00|42804.4|42784.4|42796.9|42776.9|42804.4|42784.4|42796.9|42776.9|18
1638769750000|2021-12-06 05:49:10|42796.7|42776.7|42801.7|42781.7|42801.7|42781.7|42796.7|42776.7|3
1638769760000|2021-12-06 05:49:20|42804|42784|42804.2|42784.2|42804.2|42784.2|42804|42784|8
1638769770000|2021-12-06 05:49:30|42806.7|42786.7|42804.2|42784.2|42806.7|42786.7|42804.2|42784.2|0
1638769780000|2021-12-06 05:49:40|42806.7|42786.7|42806.7|42786.7|42806.7|42786.7|42806.7|42786.7|2
1638769790000|2021-12-06 05:49:50|42804.4|42784.4|42816.5|42796.5|42816.5|42796.5|42804.2|42784.2|9
1638769800000|2021-12-06 05:50:00|42816.7|42796.7|42814.2|42794.2|42819.2|42799.2|42811.7|42791.7|14
1638769810000|2021-12-06 05:50:10|42811.7|42791.7|42824.2|42804.2|42826.5|42806.5|42811.7|42791.7|8
1638769820000|2021-12-06 05:50:20|42819.2|42799.2|42829.2|42809.2|42829.2|42809.2|42819.2|42799.2|10
1638769830000|2021-12-06 05:50:30|42831.5|42811.5|42839.2|42819.2|42841.7|42821.7|42831.5|42811.5|1
1638769840000|2021-12-06 05:50:40|42841.7|42821.7|42831.7|42811.7|42841.7|42821.7|42831.7|42811.7|1
1638769850000|2021-12-06 05:50:50|42829.4|42809.4|42826.9|42806.9|42829.4|42809.4|42826.9|42806.9|1
1638769860000|2021-12-06 05:51:00|42826.7|42806.7|42829.2|42809.2|42831.7|42811.7|42826.7|42806.7|2
1638769870000|2021-12-06 05:51:10|42826.7|42806.7|42826.7|42806.7|42826.7|42806.7|42826.7|42806.7|2
1638769880000|2021-12-06 05:51:20|42824.2|42804.2|42816.7|42796.7|42826.7|42806.7|42816.7|42796.7|4
1638769890000|2021-12-06 05:51:30|42814.4|42794.4|42811.7|42791.7|42816.5|42796.5|42811.7|42791.7|3
1638769900000|2021-12-06 05:51:40|42809.4|42789.4|42814.2|42794.2|42814.2|42794.2|42809.2|42789.2|0
1638769910000|2021-12-06 05:51:50|42816.7|42796.7|42819.2|42799.2|42819.2|42799.2|42816.7|42796.7|2
1638769920000|2021-12-06 05:52:00|42821.5|42801.5|42811.7|42791.7|42821.5|42801.5|42811.7|42791.7|3
1638769930000|2021-12-06 05:52:10|42816.7|42796.7|42816.7|42796.7|42816.7|42796.7|42816.7|42796.7|1
1638769950000|2021-12-06 05:52:30|42816.5|42796.5|42814.2|42794.2|42816.5|42796.5|42814.2|42794.2|2
1638769960000|2021-12-06 05:52:40|42816.7|42796.7|42814.2|42794.2|42816.7|42796.7|42814.2|42794.2|0
1638769970000|2021-12-06 05:52:50|||||||||1
1638769980000|2021-12-06 05:53:00|42816.5|42796.5|42814.2|42794.2|42816.5|42796.5|42811.9|42791.9|3
1638769990000|2021-12-06 05:53:10|42816.7|42796.7|42816.7|42796.7|42816.7|42796.7|42814.2|42794.2|0
1638770000000|2021-12-06 05:53:20|42814.2|42794.2|42814.2|42794.2|42814.2|42794.2|42814.2|42794.2|0
1638770010000|2021-12-06 05:53:30|42816.5|42796.5|42814.2|42794.2|42819.2|42799.2|42814.2|42794.2|2
1638770020000|2021-12-06 05:53:40|42811.7|42791.7|42801.7|42781.7|42811.7|42791.7|42801.7|42781.7|8
1638770030000|2021-12-06 05:53:50|42794.2|42774.2|42779.4|42759.4|42794.2|42774.2|42779.4|42759.4|19
1638770040000|2021-12-06 05:54:00|42781.7|42761.7|42781.7|42761.7|42781.7|42761.7|42769.4|42749.4|19
1638770050000|2021-12-06 05:54:10|42779.2|42759.2|42776.5|42756.5|42779.2|42759.2|42774.2|42754.2|5
1638770060000|2021-12-06 05:54:20|42776.7|42756.7|42771.7|42751.7|42776.7|42756.7|42769.2|42749.2|9
1638770070000|2021-12-06 05:54:30|42774|42754|42761.7|42741.7|42774.2|42754.2|42761.7|42741.7|6
1638770080000|2021-12-06 05:54:40|42759.2|42739.2|42761.7|42741.7|42761.7|42741.7|42759.2|42739.2|2
1638770090000|2021-12-06 05:54:50|42759.2|42739.2|42769.2|42749.2|42769.2|42749.2|42759.2|42739.2|5
1638770100000|2021-12-06 05:55:00|42766.5|42746.5|42761.7|42741.7|42769.2|42749.2|42759.2|42739.2|3
1638770120000|2021-12-06 05:55:20|42759.2|42739.2|42759.2|42739.2|42764.2|42744.2|42759.2|42739.2|1
1638770130000|2021-12-06 05:55:30|42761.5|42741.5|42761.7|42741.7|42764|42744|42759.2|42739.2|5
1638770140000|2021-12-06 05:55:40|42764.2|42744.2|42766.7|42746.7|42766.7|42746.7|42764.2|42744.2|2
1638770150000|2021-12-06 05:55:50|42769.2|42749.2|42769.2|42749.2|42769.2|42749.2|42769.2|42749.2|2
1638770160000|2021-12-06 05:56:00|42771.5|42751.5|42769.2|42749.2|42774.2|42754.2|42769.2|42749.2|8
1638770170000|2021-12-06 05:56:10|42771.7|42751.7|42771.7|42751.7|42771.7|42751.7|42771.7|42751.7|0
1638770180000|2021-12-06 05:56:20|42774.2|42754.2|42779.2|42759.2|42779.2|42759.2|42774.2|42754.2|2
1638770190000|2021-12-06 05:56:30|42776.7|42756.7|42774.2|42754.2|42779.2|42759.2|42774.2|42754.2|7
1638770200000|2021-12-06 05:56:40|42769.2|42749.2|42769.4|42749.4|42771.7|42751.7|42769.2|42749.2|3
1638770210000|2021-12-06 05:56:50|42769.2|42749.2|42769.2|42749.2|42771.5|42751.5|42769.2|42749.2|3
1638770220000|2021-12-06 05:57:00|42766.7|42746.7|42759.2|42739.2|42766.7|42746.7|42759.2|42739.2|7
1638770230000|2021-12-06 05:57:10|42759|42739|42759.2|42739.2|42761.7|42741.7|42756.7|42736.7|5
1638770240000|2021-12-06 05:57:20|42756.9|42736.9|42759.2|42739.2|42759.2|42739.2|42756.7|42736.7|1
1638770250000|2021-12-06 05:57:30|42756.7|42736.7|42759.2|42739.2|42761.7|42741.7|42756.7|42736.7|3
1638770260000|2021-12-06 05:57:40|42761.7|42741.7|42759.2|42739.2|42761.7|42741.7|42759.2|42739.2|4
1638770270000|2021-12-06 05:57:50|42756.7|42736.7|42746.7|42726.7|42756.7|42736.7|42746.7|42726.7|4
1638770280000|2021-12-06 05:58:00|42744.2|42724.2|42741.7|42721.7|42744.2|42724.2|42739.2|42719.2|9
1638770290000|2021-12-06 05:58:10|42744.2|42724.2|42746.7|42726.7|42746.7|42726.7|42744.2|42724.2|2
1638770300000|2021-12-06 05:58:20|42749.2|42729.2|42759.2|42739.2|42759.2|42739.2|42749.2|42729.2|9
1638770310000|2021-12-06 05:58:30|42754.2|42734.2|42756.5|42736.5|42756.5|42736.5|42754.2|42734.2|3
1638770320000|2021-12-06 05:58:40|42754.2|42734.2|42759.2|42739.2|42759.2|42739.2|42754.2|42734.2|0
1638770330000|2021-12-06 05:58:50|42756.7|42736.7|42754.2|42734.2|42756.7|42736.7|42754.2|42734.2|1
1638770340000|2021-12-06 05:59:00|42749.2|42729.2|42754.2|42734.2|42754.2|42734.2|42749.2|42729.2|8
1638770350000|2021-12-06 05:59:10|42754|42734|42754|42734|42754|42734|42754|42734|0
1638770360000|2021-12-06 05:59:20|42751.7|42731.7|42746.9|42726.9|42751.7|42731.7|42746.9|42726.9|3
1638770370000|2021-12-06 05:59:30|42749.2|42729.2|42749.2|42729.2|42749.2|42729.2|42746.7|42726.7|1
1638770380000|2021-12-06 05:59:40|42756.5|42736.5|42761.7|42741.7|42764|42744|42756.5|42736.5|3
1638770390000|2021-12-06 05:59:50|42759.2|42739.2|42754.2|42734.2|42759.2|42739.2|42754.2|42734.2|0
1638770400000|2021-12-06 06:00:00|42751.7|42731.7|42759|42739|42759|42739|42751.7|42731.7|5
1638770410000|2021-12-06 06:00:10|42761.5|42741.5|42771.7|42751.7|42771.7|42751.7|42761.5|42741.5|5
1638770420000|2021-12-06 06:00:20|42774.2|42754.2|42774.2|42754.2|42774.2|42754.2|42774.2|42754.2|4
1638770430000|2021-12-06 06:00:30|42776.7|42756.7|42779.2|42759.2|42779.2|42759.2|42774.2|42754.2|3
1638770440000|2021-12-06 06:00:40|42776.9|42756.9|42774.2|42754.2|42776.9|42756.9|42774.2|42754.2|2
1638770450000|2021-12-06 06:00:50|42774|42754|42776.5|42756.5|42776.5|42756.5|42774|42754|1
1638770460000|2021-12-06 06:01:00|42774.2|42754.2|42769|42749|42774.2|42754.2|42769|42749|2
1638770470000|2021-12-06 06:01:10|42766.9|42746.9|42759.2|42739.2|42769.2|42749.2|42759.2|42739.2|1
1638770480000|2021-12-06 06:01:20|||||||||3
1638770490000|2021-12-06 06:01:30|42756.7|42736.7|42756.7|42736.7|42759.2|42739.2|42756.7|42736.7|5
1638770500000|2021-12-06 06:01:40|42756.5|42736.5|42744.2|42724.2|42756.5|42736.5|42744.2|42724.2|3
1638770510000|2021-12-06 06:01:50|42741.9|42721.9|42724.2|42704.2|42741.9|42721.9|42724.2|42704.2|14
1638770520000|2021-12-06 06:02:00|42726.7|42706.7|42724.2|42704.2|42726.7|42706.7|42721.7|42701.7|7
1638770530000|2021-12-06 06:02:10|42726.7|42706.7|42729.2|42709.2|42729.2|42709.2|42726.7|42706.7|2
1638770540000|2021-12-06 06:02:20|42731.7|42711.7|42734.2|42714.2|42734.2|42714.2|42731.7|42711.7|4
1638770550000|2021-12-06 06:02:30|42741.5|42721.5|42741.5|42721.5|42741.5|42721.5|42741.5|42721.5|1
1638770560000|2021-12-06 06:02:40|42739|42719|42729.2|42709.2|42739.2|42719.2|42729.2|42709.2|1
1638770570000|2021-12-06 06:02:50|42734.2|42714.2|42729.2|42709.2|42734.2|42714.2|42729.2|42709.2|0
1638770580000|2021-12-06 06:03:00|42731.5|42711.5|42714.2|42694.2|42731.7|42711.7|42714.2|42694.2|4
1638770590000|2021-12-06 06:03:10|42719.2|42699.2|42729|42709|42729.2|42709.2|42719.2|42699.2|5
1638770600000|2021-12-06 06:03:20|42729.2|42709.2|42729.2|42709.2|42731.7|42711.7|42726.7|42706.7|4
1638770610000|2021-12-06 06:03:30|42731.5|42711.5|42726.7|42706.7|42731.7|42711.7|42726.7|42706.7|0
1638770620000|2021-12-06 06:03:40|42724.2|42704.2|42724.2|42704.2|42726.7|42706.7|42724.2|42704.2|7
1638770630000|2021-12-06 06:03:50|42726.5|42706.5|42719.2|42699.2|42726.7|42706.7|42719.2|42699.2|1
1638770640000|2021-12-06 06:04:00|42714.2|42694.2|42711.7|42691.7|42716.7|42696.7|42711.7|42691.7|7
1638770650000|2021-12-06 06:04:10|42709.2|42689.2|42716.7|42696.7|42716.7|42696.7|42709.2|42689.2|9
1638770660000|2021-12-06 06:04:20|42714.2|42694.2|42709.2|42689.2|42714.2|42694.2|42709.2|42689.2|4
1638770670000|2021-12-06 06:04:30|42706.9|42686.9|42711.7|42691.7|42711.7|42691.7|42706.9|42686.9|2
1638770680000|2021-12-06 06:04:40|42714|42694|42711.7|42691.7|42714.2|42694.2|42711.7|42691.7|4
1638770690000|2021-12-06 06:04:50|42709.2|42689.2|42709.2|42689.2|42711.7|42691.7|42709.2|42689.2|1
1638770700000|2021-12-06 06:05:00|42711.7|42691.7|42706.7|42686.7|42711.7|42691.7|42704.4|42684.4|10
1638770710000|2021-12-06 06:05:10|42704.2|42684.2|42706.7|42686.7|42706.7|42686.7|42701.7|42681.7|7
1638770720000|2021-12-06 06:05:20|42704.2|42684.2|42704.2|42684.2|42709.2|42689.2|42704.2|42684.2|4
1638770730000|2021-12-06 06:05:30|42706.7|42686.7|42706.7|42686.7|42709.4|42689.4|42706.7|42686.7|3
1638770740000|2021-12-06 06:05:40|42704.4|42684.4|42706.7|42686.7|42706.7|42686.7|42704.4|42684.4|4
1638770750000|2021-12-06 06:05:50|||||||||1
1638770760000|2021-12-06 06:06:00|42704.2|42684.2|42706.7|42686.7|42709.2|42689.2|42704.2|42684.2|4
1638770770000|2021-12-06 06:06:10|42709.2|42689.2|42709.2|42689.2|42709.2|42689.2|42709.2|42689.2|1
1638770780000|2021-12-06 06:06:20|42711.7|42691.7|42726.7|42706.7|42726.7|42706.7|42711.7|42691.7|4
1638770790000|2021-12-06 06:06:30|42724.2|42704.2|42729.2|42709.2|42729.2|42709.2|42724.2|42704.2|5
1638770800000|2021-12-06 06:06:40|||||||||1
1638770830000|2021-12-06 06:07:10|||||||||1
1638770840000|2021-12-06 06:07:20|42734.2|42714.2|42736.7|42716.7|42736.7|42716.7|42734.2|42714.2|5
1638770860000|2021-12-06 06:07:40|42734.2|42714.2|42734.2|42714.2|42734.2|42714.2|42734.2|42714.2|6
1638770870000|2021-12-06 06:07:50|||||||||2
1638770880000|2021-12-06 06:08:00|42736.5|42716.5|42739.2|42719.2|42744.2|42724.2|42736.5|42716.5|4
1638770890000|2021-12-06 06:08:10|||||||||1
1638770900000|2021-12-06 06:08:20|42736.7|42716.7|42739.2|42719.2|42739.2|42719.2|42736.7|42716.7|0
1638770910000|2021-12-06 06:08:30|42734.2|42714.2|42734.2|42714.2|42734.2|42714.2|42734.2|42714.2|3
1638770920000|2021-12-06 06:08:40|||||||||7
1638770930000|2021-12-06 06:08:50|42731.9|42711.9|42726.9|42706.9|42731.9|42711.9|42726.9|42706.9|4
1638770940000|2021-12-06 06:09:00|42731.5|42711.5|42746.7|42726.7|42746.7|42726.7|42729.2|42709.2|11
1638770950000|2021-12-06 06:09:10|42744.2|42724.2|42744.2|42724.2|42744.2|42724.2|42744.2|42724.2|1
1638770970000|2021-12-06 06:09:30|42744|42724|42739|42719|42744|42724|42739|42719|2
1638770980000|2021-12-06 06:09:40|42739.2|42719.2|42739.2|42719.2|42739.2|42719.2|42739.2|42719.2|0
1638770990000|2021-12-06 06:09:50|42734.2|42714.2|42734.2|42714.2|42734.2|42714.2|42734.2|42714.2|1
1638771000000|2021-12-06 06:10:00|42736.5|42716.5|42736.7|42716.7|42736.7|42716.7|42736.5|42716.5|3
1638771010000|2021-12-06 06:10:10|42739.2|42719.2|42741.7|42721.7|42741.7|42721.7|42739.2|42719.2|3
1638771020000|2021-12-06 06:10:20|42749.2|42729.2|42756.7|42736.7|42756.7|42736.7|42749.2|42729.2|4
1638771030000|2021-12-06 06:10:30|42754.2|42734.2|42756.5|42736.5|42759.2|42739.2|42754.2|42734.2|2
1638771040000|2021-12-06 06:10:40|42756.7|42736.7|42761.7|42741.7|42761.7|42741.7|42754.2|42734.2|1
1638771050000|2021-12-06 06:10:50|42766.7|42746.7|42754.2|42734.2|42766.7|42746.7|42754.2|42734.2|2
1638771060000|2021-12-06 06:11:00|42751.7|42731.7|42746.9|42726.9|42751.7|42731.7|42746.9|42726.9|5
1638771070000|2021-12-06 06:11:10|42756.7|42736.7|42756.7|42736.7|42759.2|42739.2|42756.7|42736.7|8
1638771080000|2021-12-06 06:11:20|42754.2|42734.2|42749.2|42729.2|42754.2|42734.2|42749.2|42729.2|1
1638771090000|2021-12-06 06:11:30|42744.2|42724.2|42744.2|42724.2|42744.2|42724.2|42744.2|42724.2|0
1638771110000|2021-12-06 06:11:50|42739.2|42719.2|42739.2|42719.2|42739.2|42719.2|42734.2|42714.2|1
1638771120000|2021-12-06 06:12:00|42744|42724|42736.7|42716.7|42744|42724|42736.7|42716.7|5
1638771130000|2021-12-06 06:12:10|42734.2|42714.2|42729.2|42709.2|42734.2|42714.2|42726.7|42706.7|9
1638771140000|2021-12-06 06:12:20|42731.7|42711.7|42731.7|42711.7|42731.7|42711.7|42731.7|42711.7|4
1638771150000|2021-12-06 06:12:30|42734.2|42714.2|42734.2|42714.2|42734.2|42714.2|42734.2|42714.2|1
1638771160000|2021-12-06 06:12:40|||||||||3
1638771170000|2021-12-06 06:12:50|42736.5|42716.5|42754|42734|42754|42734|42736.5|42716.5|4
1638771180000|2021-12-06 06:13:00|42759.2|42739.2|42764.2|42744.2|42766.7|42746.7|42759.2|42739.2|5
1638771190000|2021-12-06 06:13:10|42769.2|42749.2|42769.2|42749.2|42769.2|42749.2|42769.2|42749.2|0
1638771200000|2021-12-06 06:13:20|42771.7|42751.7|42776.7|42756.7|42776.7|42756.7|42771.7|42751.7|3
1638771210000|2021-12-06 06:13:30|42774.2|42754.2|42774.2|42754.2|42774.2|42754.2|42774.2|42754.2|0
1638771230000|2021-12-06 06:13:50|42771.7|42751.7|42769.2|42749.2|42771.7|42751.7|42769.2|42749.2|1
1638771240000|2021-12-06 06:14:00|42769|42749|42769.2|42749.2|42769.2|42749.2|42769|42749|2
1638771250000|2021-12-06 06:14:10|42766.7|42746.7|42761.7|42741.7|42766.7|42746.7|42761.7|42741.7|1
1638771260000|2021-12-06 06:14:20|42759.2|42739.2|42759.2|42739.2|42759.2|42739.2|42759.2|42739.2|1
1638771270000|2021-12-06 06:14:30|42751.9|42731.9|42751.7|42731.7|42751.9|42731.9|42751.7|42731.7|1
1638771280000|2021-12-06 06:14:40|42749.2|42729.2|42749.2|42729.2|42749.2|42729.2|42749.2|42729.2|4
1638771290000|2021-12-06 06:14:50|||||||||2
1638771300000|2021-12-06 06:15:00|42746.7|42726.7|42739.2|42719.2|42746.7|42726.7|42734.2|42714.2|1
1638771330000|2021-12-06 06:15:30|42746.5|42726.5|42746.5|42726.5|42746.5|42726.5|42746.5|42726.5|1
1638771360000|2021-12-06 06:16:00|42744.2|42724.2|42744.2|42724.2|42744.2|42724.2|42744.2|42724.2|3
1638771370000|2021-12-06 06:16:10|||||||||1
1638771380000|2021-12-06 06:16:20|42741.5|42721.5|42739.2|42719.2|42744.2|42724.2|42739.2|42719.2|7
1638771400000|2021-12-06 06:16:40|42741.5|42721.5|42746.7|42726.7|42746.7|42726.7|42741.5|42721.5|2
1638771410000|2021-12-06 06:16:50|42749.2|42729.2|42754.2|42734.2|42754.2|42734.2|42749.2|42729.2|2
1638771420000|2021-12-06 06:17:00|42751.9|42731.9|42751.7|42731.7|42751.9|42731.9|42751.7|42731.7|0
1638771440000|2021-12-06 06:17:20|42746.7|42726.7|42746.7|42726.7|42746.7|42726.7|42746.7|42726.7|2
1638771450000|2021-12-06 06:17:30|42746.5|42726.5|42734.2|42714.2|42746.5|42726.5|42734.2|42714.2|3
1638771460000|2021-12-06 06:17:40|42731.7|42711.7|42731.7|42711.7|42731.7|42711.7|42731.7|42711.7|0
1638771470000|2021-12-06 06:17:50|42734.2|42714.2|42734.2|42714.2|42734.2|42714.2|42734.2|42714.2|2
1638771480000|2021-12-06 06:18:00|42731.7|42711.7|42731.7|42711.7|42731.7|42711.7|42731.7|42711.7|1
1638771490000|2021-12-06 06:18:10|42734.2|42714.2|42734.2|42714.2|42734.2|42714.2|42734.2|42714.2|1
1638771500000|2021-12-06 06:18:20|||||||||1
1638771510000|2021-12-06 06:18:30|42736.4|42716.4|42738.9|42718.9|42738.9|42718.9|42736.4|42716.4|1
1638771520000|2021-12-06 06:18:40|42741.4|42721.4|42744.2|42724.2|42746.7|42726.7|42741.4|42721.4|1
1638771530000|2021-12-06 06:18:50|42743.9|42723.9|42739.2|42719.2|42743.9|42723.9|42739.2|42719.2|1
1638771540000|2021-12-06 06:19:00|42736.7|42716.7|42731.7|42711.7|42736.7|42716.7|42731.7|42711.7|1
1638771550000|2021-12-06 06:19:10|42726.9|42706.9|42726.9|42706.9|42726.9|42706.9|42726.9|42706.9|4
1638771560000|2021-12-06 06:19:20|||||||||2
1638771580000|2021-12-06 06:19:40|42726.7|42706.7|42729.2|42709.2|42729.2|42709.2|42724.2|42704.2|3
1638771590000|2021-12-06 06:19:50|42731.7|42711.7|42731.7|42711.7|42731.7|42711.7|42731.7|42711.7|2
1638771600000|2021-12-06 06:20:00|42733.9|42713.9|42734.2|42714.2|42734.2|42714.2|42733.9|42713.9|4
1638771610000|2021-12-06 06:20:10|42736.7|42716.7|42754.2|42734.2|42756.4|42736.4|42736.7|42716.7|7
1638771620000|2021-12-06 06:20:20|42759.2|42739.2|42759.2|42739.2|42759.2|42739.2|42759.2|42739.2|3
1638771630000|2021-12-06 06:20:30|42761.4|42741.4|42761.7|42741.7|42761.7|42741.7|42761.4|42741.4|2
1638771640000|2021-12-06 06:20:40|42766.7|42746.7|42766.7|42746.7|42766.7|42746.7|42766.7|42746.7|4
1638771650000|2021-12-06 06:20:50|42764.2|42744.2|42766.7|42746.7|42766.7|42746.7|42764.2|42744.2|3
1638771660000|2021-12-06 06:21:00|42764.4|42744.4|42761.7|42741.7|42764.4|42744.4|42761.7|42741.7|4
1638771680000|2021-12-06 06:21:20|42759.2|42739.2|42759.2|42739.2|42759.2|42739.2|42759.2|42739.2|0
1638771690000|2021-12-06 06:21:30|42759.1|42739.1|42759.1|42739.1|42759.1|42739.1|42759.1|42739.1|0
1638771710000|2021-12-06 06:21:50|42756.9|42736.9|42749.1|42729.1|42756.9|42736.9|42749.1|42729.1|2
1638771720000|2021-12-06 06:22:00|42744.1|42724.1|42744.1|42724.1|42744.1|42724.1|42744.1|42724.1|1
1638771730000|2021-12-06 06:22:10|42741.9|42721.9|42741.6|42721.6|42741.9|42721.9|42741.6|42721.6|1
1638771740000|2021-12-06 06:22:20|42744.1|42724.1|42739.1|42719.1|42744.1|42724.1|42739.1|42719.1|2
1638771750000|2021-12-06 06:22:30|42736.9|42716.9|42734.1|42714.1|42736.9|42716.9|42734.1|42714.1|4
1638771770000|2021-12-06 06:22:50|42729.4|42709.4|42729.1|42709.1|42729.4|42709.4|42729.1|42709.1|0
1638771780000|2021-12-06 06:23:00|42726.6|42706.6|42726.6|42706.6|42726.6|42706.6|42726.6|42706.6|0
1638771790000|2021-12-06 06:23:10|42724.4|42704.4|42726.6|42706.6|42726.6|42706.6|42724.4|42704.4|2
1638771800000|2021-12-06 06:23:20|||||||||3
1638771810000|2021-12-06 06:23:30|42726.4|42706.4|42729.1|42709.1|42729.1|42709.1|42726.4|42706.4|1
1638771840000|2021-12-06 06:24:00|42724.1|42704.1|42726.6|42706.6|42726.6|42706.6|42724.1|42704.1|1
1638771850000|2021-12-06 06:24:10|42724.1|42704.1|42724.1|42704.1|42726.6|42706.6|42724.1|42704.1|1
1638771860000|2021-12-06 06:24:20|42726.4|42706.4|42729.1|42709.1|42729.1|42709.1|42726.4|42706.4|0
1638771870000|2021-12-06 06:24:30|42728.9|42708.9|42729.1|42709.1|42729.1|42709.1|42726.6|42706.6|1
1638771880000|2021-12-06 06:24:40|42726.6|42706.6|42729.1|42709.1|42729.1|42709.1|42726.6|42706.6|0
1638771900000|2021-12-06 06:25:00|42724.6|42704.6|42726.6|42706.6|42726.6|42706.6|42724.1|42704.1|1
1638771910000|2021-12-06 06:25:10|42724.1|42704.1|42731.6|42711.6|42731.6|42711.6|42724.1|42704.1|6
1638771920000|2021-12-06 06:25:20|42729.1|42709.1|42729.1|42709.1|42729.1|42709.1|42729.1|42709.1|1
1638771930000|2021-12-06 06:25:30|42726.8|42706.8|42726.6|42706.6|42729.1|42709.1|42726.6|42706.6|0
1638771940000|2021-12-06 06:25:40|42721.6|42701.6|42721.6|42701.6|42721.6|42701.6|42721.6|42701.6|2
1638771960000|2021-12-06 06:26:00|42719.1|42699.1|42709.3|42689.3|42719.1|42699.1|42709.3|42689.3|13
1638771970000|2021-12-06 06:26:10|42699.1|42679.1|42714.1|42694.1|42714.1|42694.1|42699.1|42679.1|24
1638771980000|2021-12-06 06:26:20|42709.1|42689.1|42704.1|42684.1|42709.1|42689.1|42704.1|42684.1|2
1638771990000|2021-12-06 06:26:30|42701.6|42681.6|42699.1|42679.1|42701.6|42681.6|42699.1|42679.1|0
1638772000000|2021-12-06 06:26:40|42704.1|42684.1|42696.6|42676.6|42704.1|42684.1|42696.6|42676.6|1
1638772010000|2021-12-06 06:26:50|42698.9|42678.9|42699.1|42679.1|42701.4|42681.4|42698.9|42678.9|5
1638772020000|2021-12-06 06:27:00|42699.3|42679.3|42704.1|42684.1|42704.1|42684.1|42699.3|42679.3|4
1638772030000|2021-12-06 06:27:10|42701.8|42681.8|42701.6|42681.6|42706.4|42686.4|42701.6|42681.6|6
1638772040000|2021-12-06 06:27:20|42704.1|42684.1|42704.1|42684.1|42704.1|42684.1|42701.6|42681.6|1
1638772050000|2021-12-06 06:27:30|42701.6|42681.6|42701.6|42681.6|42701.6|42681.6|42701.6|42681.6|1
1638772060000|2021-12-06 06:27:40|42704.1|42684.1|42704.1|42684.1|42704.1|42684.1|42704.1|42684.1|2
1638772070000|2021-12-06 06:27:50|42706.6|42686.6|42706.6|42686.6|42706.6|42686.6|42706.6|42686.6|4
1638772080000|2021-12-06 06:28:00|42711.6|42691.6|42714.1|42694.1|42714.1|42694.1|42711.6|42691.6|2
1638772090000|2021-12-06 06:28:10|42711.6|42691.6|42714.1|42694.1|42714.1|42694.1|42711.6|42691.6|3
1638772110000|2021-12-06 06:28:30|42716.6|42696.6|42716.6|42696.6|42716.6|42696.6|42716.6|42696.6|1
1638772120000|2021-12-06 06:28:40|42721.4|42701.4|42721.4|42701.4|42721.4|42701.4|42721.4|42701.4|7
1638772130000|2021-12-06 06:28:50|42719.1|42699.1|42719.1|42699.1|42719.1|42699.1|42719.1|42699.1|0
1638772140000|2021-12-06 06:29:00|42721.4|42701.4|42719.1|42699.1|42721.4|42701.4|42719.1|42699.1|5
1638772150000|2021-12-06 06:29:10|||||||||1
1638772160000|2021-12-06 06:29:20|42718.9|42698.9|42719.1|42699.1|42719.1|42699.1|42718.9|42698.9|1
1638772180000|2021-12-06 06:29:40|42721.6|42701.6|42726.2|42706.2|42726.2|42706.2|42721.6|42701.6|3
1638772190000|2021-12-06 06:29:50|42723.9|42703.9|42719.1|42699.1|42723.9|42703.9|42719.1|42699.1|4
1638772200000|2021-12-06 06:30:00|42714.1|42694.1|42701.6|42681.6|42714.1|42694.1|42701.4|42681.4|10
1638772210000|2021-12-06 06:30:10|42699.1|42679.1|42699.1|42679.1|42699.1|42679.1|42696.6|42676.6|13
1638772220000|2021-12-06 06:30:20|42696.6|42676.6|42691.6|42671.6|42696.6|42676.6|42691.6|42671.6|3
1638772230000|2021-12-06 06:30:30|42694.1|42674.1|42694.1|42674.1|42694.1|42674.1|42689.1|42669.1|4
1638772240000|2021-12-06 06:30:40|42696.6|42676.6|42694.1|42674.1|42696.6|42676.6|42694.1|42674.1|0
1638772250000|2021-12-06 06:30:50|42696.6|42676.6|42694.1|42674.1|42696.6|42676.6|42694.1|42674.1|0
1638772260000|2021-12-06 06:31:00|42696.6|42676.6|42694.1|42674.1|42696.6|42676.6|42691.6|42671.6|2
1638772270000|2021-12-06 06:31:10|42696.4|42676.4|42694.1|42674.1|42696.6|42676.6|42694.1|42674.1|3
1638772280000|2021-12-06 06:31:20|42691.6|42671.6|42689.1|42669.1|42691.6|42671.6|42686.6|42666.6|15
1638772290000|2021-12-06 06:31:30|42691.6|42671.6|42691.6|42671.6|42691.6|42671.6|42689.1|42669.1|5
1638772310000|2021-12-06 06:31:50|42694.1|42674.1|42691.4|42671.4|42694.1|42674.1|42691.4|42671.4|4
1638772320000|2021-12-06 06:32:00|42689.1|42669.1|42681.6|42661.6|42689.1|42669.1|42681.6|42661.6|3
1638772330000|2021-12-06 06:32:10|42684.1|42664.1|42691.6|42671.6|42691.6|42671.6|42684.1|42664.1|6
1638772370000|2021-12-06 06:32:50|42693.9|42673.9|42689.1|42669.1|42694.1|42674.1|42689.1|42669.1|1
1638772380000|2021-12-06 06:33:00|42686.6|42666.6|42684.1|42664.1|42689.1|42669.1|42681.8|42661.8|6
1638772400000|2021-12-06 06:33:20|42681.6|42661.6|42674.1|42654.1|42681.6|42661.6|42671.6|42651.6|14
1638772410000|2021-12-06 06:33:30|42671.8|42651.8|42676.6|42656.6|42676.6|42656.6|42671.6|42651.6|0
1638772420000|2021-12-06 06:33:40|42681.2|42661.2|42678.9|42658.9|42681.4|42661.4|42678.9|42658.9|6
1638772430000|2021-12-06 06:33:50|42676.6|42656.6|42674.1|42654.1|42676.6|42656.6|42674.1|42654.1|7
1638772440000|2021-12-06 06:34:00|42673.9|42653.9|42671.6|42651.6|42674.1|42654.1|42666.6|42646.6|8
1638772460000|2021-12-06 06:34:20|42671.4|42651.4|42669.1|42649.1|42671.6|42651.6|42669.1|42649.1|6
1638772470000|2021-12-06 06:34:30|42666.8|42646.8|42659.1|42639.1|42666.8|42646.8|42654.5|42634.5|11
1638772480000|2021-12-06 06:34:40|42661.6|42641.6|42664.1|42644.1|42664.1|42644.1|42661.6|42641.6|7
1638772490000|2021-12-06 06:34:50|42661.6|42641.6|42659.1|42639.1|42664.1|42644.1|42659.1|42639.1|2
1638772500000|2021-12-06 06:35:00|42656.6|42636.6|42659.1|42639.1|42659.1|42639.1|42651.6|42631.6|9
1638772510000|2021-12-06 06:35:10|42654.1|42634.1|42654.3|42634.3|42654.3|42634.3|42654.1|42634.1|3
1638772520000|2021-12-06 06:35:20|42659.1|42639.1|42663.9|42643.9|42664.1|42644.1|42659.1|42639.1|2
1638772530000|2021-12-06 06:35:30|42664.1|42644.1|42664.1|42644.1|42664.1|42644.1|42661.6|42641.6|0
1638772540000|2021-12-06 06:35:40|42666.6|42646.6|42669.1|42649.1|42669.1|42649.1|42664.1|42644.1|0
1638772550000|2021-12-06 06:35:50|42673.9|42653.9|42674.1|42654.1|42674.1|42654.1|42673.9|42653.9|1
1638772560000|2021-12-06 06:36:00|42676.6|42656.6|42676.6|42656.6|42679.1|42659.1|42676.6|42656.6|5
1638772570000|2021-12-06 06:36:10|42674.3|42654.3|42674.3|42654.3|42674.3|42654.3|42674.3|42654.3|0
1638772590000|2021-12-06 06:36:30|42671.8|42651.8|42668.9|42648.9|42671.8|42651.8|42668.9|42648.9|1
1638772600000|2021-12-06 06:36:40|42664.1|42644.1|42659.1|42639.1|42664.1|42644.1|42659.1|42639.1|1
1638772610000|2021-12-06 06:36:50|42656.6|42636.6|42656.6|42636.6|42656.6|42636.6|42656.6|42636.6|1
1638772620000|2021-12-06 06:37:00|42659.1|42639.1|42659.1|42639.1|42659.1|42639.1|42656.6|42636.6|9
1638772630000|2021-12-06 06:37:10|42654.1|42634.1|42654.1|42634.1|42659.1|42639.1|42654.1|42634.1|6
1638772640000|2021-12-06 06:37:20|42651.6|42631.6|42654.1|42634.1|42654.1|42634.1|42651.6|42631.6|3
1638772650000|2021-12-06 06:37:30|42649.1|42629.1|42644.1|42624.1|42649.1|42629.1|42644.1|42624.1|17
1638772660000|2021-12-06 06:37:40|42641.8|42621.8|42644.1|42624.1|42644.1|42624.1|42641.8|42621.8|0
1638772670000|2021-12-06 06:37:50|42639.3|42619.3|42639.3|42619.3|42639.3|42619.3|42637|42617|3
1638772680000|2021-12-06 06:38:00|42641.6|42621.6|42639.3|42619.3|42641.6|42621.6|42636.8|42616.8|1
1638772690000|2021-12-06 06:38:10|42641.6|42621.6|42639.3|42619.3|42641.6|42621.6|42639.3|42619.3|1
1638772700000|2021-12-06 06:38:20|42636.8|42616.8|42641.6|42621.6|42644.1|42624.1|42636.8|42616.8|12
1638772710000|2021-12-06 06:38:30|42644.1|42624.1|42639.3|42619.3|42646.6|42626.6|42639.3|42619.3|2
1638772730000|2021-12-06 06:38:50|42653.7|42633.7|42653.7|42633.7|42653.7|42633.7|42653.7|42633.7|14
1638772740000|2021-12-06 06:39:00|42656.4|42636.4|42656.4|42636.4|42656.4|42636.4|42656.4|42636.4|8
1638772750000|2021-12-06 06:39:10|42654.1|42634.1|42659.1|42639.1|42659.1|42639.1|42654.1|42634.1|3
1638772760000|2021-12-06 06:39:20|42661.6|42641.6|42666.6|42646.6|42669.1|42649.1|42661.6|42641.6|3
1638772770000|2021-12-06 06:39:30|42669.1|42649.1|42669.1|42649.1|42669.1|42649.1|42666.6|42646.6|1
1638772780000|2021-12-06 06:39:40|42671.6|42651.6|42674.1|42654.1|42674.1|42654.1|42671.6|42651.6|0
1638772790000|2021-12-06 06:39:50|42673.9|42653.9|42679.1|42659.1|42679.1|42659.1|42669.1|42649.1|4
1638772800000|2021-12-06 06:40:00|42683.9|42663.9|42681.6|42661.6|42684.1|42664.1|42681.6|42661.6|6
1638772810000|2021-12-06 06:40:10|42679.1|42659.1|42679.1|42659.1|42679.1|42659.1|42679.1|42659.1|5
1638772820000|2021-12-06 06:40:20|42684.1|42664.1|42689.1|42669.1|42689.1|42669.1|42684.1|42664.1|5
1638772830000|2021-12-06 06:40:30|42691.6|42671.6|42681.8|42661.8|42691.6|42671.6|42681.8|42661.8|10
1638772840000|2021-12-06 06:40:40|42684.1|42664.1|42679.3|42659.3|42684.1|42664.1|42679.1|42659.1|4
1638772850000|2021-12-06 06:40:50|42679.1|42659.1|42679.1|42659.1|42681.6|42661.6|42676.6|42656.6|4
1638772860000|2021-12-06 06:41:00|42681.6|42661.6|42679.1|42659.1|42681.6|42661.6|42679.1|42659.1|0
1638772870000|2021-12-06 06:41:10|42678.9|42658.9|42681.6|42661.6|42681.6|42661.6|42678.9|42658.9|3
1638772880000|2021-12-06 06:41:20|42684.1|42664.1|42689.1|42669.1|42689.1|42669.1|42684.1|42664.1|6
1638772890000|2021-12-06 06:41:30|42691.4|42671.4|42691.6|42671.6|42691.8|42671.8|42691.4|42671.4|6
1638772900000|2021-12-06 06:41:40|42691.4|42671.4|42684.1|42664.1|42691.4|42671.4|42684.1|42664.1|11
1638772910000|2021-12-06 06:41:50|42681.8|42661.8|42679.3|42659.3|42681.8|42661.8|42679.3|42659.3|0
1638772920000|2021-12-06 06:42:00|42681.6|42661.6|42679.1|42659.1|42681.6|42661.6|42679.1|42659.1|1
1638772930000|2021-12-06 06:42:10|42681.6|42661.6|42679.1|42659.1|42681.6|42661.6|42676.6|42656.6|3
1638772950000|2021-12-06 06:42:30|42674.1|42654.1|42674.1|42654.1|42674.1|42654.1|42674.1|42654.1|9
1638772960000|2021-12-06 06:42:40|42676.6|42656.6|42676.6|42656.6|42676.6|42656.6|42676.6|42656.6|7
1638772970000|2021-12-06 06:42:50|42681.2|42661.2|42689.1|42669.1|42689.1|42669.1|42681.2|42661.2|1
1638772980000|2021-12-06 06:43:00|42691.6|42671.6|42694.1|42674.1|42694.1|42674.1|42691.6|42671.6|0
1638772990000|2021-12-06 06:43:10|42699.1|42679.1|42711.8|42691.8|42711.8|42691.8|42699.1|42679.1|1
1638773000000|2021-12-06 06:43:20|42711.6|42691.6|42714.1|42694.1|42716.6|42696.6|42711.6|42691.6|2
1638773010000|2021-12-06 06:43:30|42716.4|42696.4|42714.1|42694.1|42716.6|42696.6|42713.9|42693.9|1
1638773020000|2021-12-06 06:43:40|42709.1|42689.1|42709.1|42689.1|42709.1|42689.1|42709.1|42689.1|3
1638773030000|2021-12-06 06:43:50|42706.8|42686.8|42709.1|42689.1|42709.1|42689.1|42706.8|42686.8|1
1638773040000|2021-12-06 06:44:00|42711.6|42691.6|42711.6|42691.6|42711.6|42691.6|42711.6|42691.6|1
1638773050000|2021-12-06 06:44:10|42716.6|42696.6|42716.8|42696.8|42716.8|42696.8|42716.6|42696.6|8
1638773060000|2021-12-06 06:44:20|42716.6|42696.6|42719.1|42699.1|42721.6|42701.6|42716.6|42696.6|2
1638773070000|2021-12-06 06:44:30|42721.6|42701.6|42721.6|42701.6|42721.6|42701.6|42721.6|42701.6|8
1638773080000|2021-12-06 06:44:40|42724.1|42704.1|42724.1|42704.1|42724.1|42704.1|42724.1|42704.1|3
1638773090000|2021-12-06 06:44:50|42721.8|42701.8|42724.1|42704.1|42724.1|42704.1|42721.6|42701.6|3
1638773100000|2021-12-06 06:45:00|42721.6|42701.6|42721.6|42701.6|42724.1|42704.1|42719.1|42699.1|3
1638773110000|2021-12-06 06:45:10|42723.9|42703.9|42726.6|42706.6|42726.6|42706.6|42723.9|42703.9|5
1638773120000|2021-12-06 06:45:20|42729.1|42709.1|42729.1|42709.1|42731.6|42711.6|42729.1|42709.1|4
1638773130000|2021-12-06 06:45:30|42724.1|42704.1|42724.1|42704.1|42724.1|42704.1|42724.1|42704.1|6
1638773140000|2021-12-06 06:45:40|42721.6|42701.6|42719.1|42699.1|42724.1|42704.1|42719.1|42699.1|4
1638773150000|2021-12-06 06:45:50|42721.4|42701.4|42721.8|42701.8|42721.8|42701.8|42721.4|42701.4|4
1638773160000|2021-12-06 06:46:00|42724.1|42704.1|42726.6|42706.6|42726.6|42706.6|42724.1|42704.1|4
1638773170000|2021-12-06 06:46:10|42729.1|42709.1|42724.1|42704.1|42729.1|42709.1|42724.1|42704.1|5
1638773180000|2021-12-06 06:46:20|42726.6|42706.6|42728.9|42708.9|42728.9|42708.9|42726.6|42706.6|4
1638773190000|2021-12-06 06:46:30|42729.1|42709.1|42736.8|42716.8|42736.8|42716.8|42729.1|42709.1|1
1638773200000|2021-12-06 06:46:40|42739.3|42719.3|42739.3|42719.3|42739.3|42719.3|42739.3|42719.3|0
1638773210000|2021-12-06 06:46:50|42741.6|42721.6|42741.6|42721.6|42744.1|42724.1|42741.6|42721.6|5
1638773220000|2021-12-06 06:47:00|42743.9|42723.9|42744.1|42724.1|42746.6|42726.6|42743.9|42723.9|7
1638773230000|2021-12-06 06:47:10|42746.4|42726.4|42743.9|42723.9|42746.6|42726.6|42743.9|42723.9|2
1638773240000|2021-12-06 06:47:20|42744.1|42724.1|42744.1|42724.1|42744.1|42724.1|42744.1|42724.1|0
1638773250000|2021-12-06 06:47:30|42746.6|42726.6|42744.1|42724.1|42746.6|42726.6|42744.1|42724.1|1
1638773260000|2021-12-06 06:47:40|||||||||1
1638773270000|2021-12-06 06:47:50|42741.8|42721.8|42736.6|42716.6|42741.8|42721.8|42736.6|42716.6|11
1638773280000|2021-12-06 06:48:00|||||||||3
1638773290000|2021-12-06 06:48:10|42738.9|42718.9|42736.6|42716.6|42738.9|42718.9|42736.6|42716.6|1
1638773300000|2021-12-06 06:48:20|42739.1|42719.1|42744.1|42724.1|42744.1|42724.1|42739.1|42719.1|1
1638773310000|2021-12-06 06:48:30|42746.4|42726.4|42744.1|42724.1|42749.1|42729.1|42744.1|42724.1|6
1638773320000|2021-12-06 06:48:40|42746.4|42726.4|42741.6|42721.6|42746.6|42726.6|42739.1|42719.1|7
1638773330000|2021-12-06 06:48:50|42744.1|42724.1|42744.1|42724.1|42744.1|42724.1|42744.1|42724.1|2
1638773340000|2021-12-06 06:49:00|42743.9|42723.9|42744.1|42724.1|42744.1|42724.1|42743.9|42723.9|3
1638773350000|2021-12-06 06:49:10|42741.6|42721.6|42739.1|42719.1|42741.6|42721.6|42739.1|42719.1|2
1638773360000|2021-12-06 06:49:20|42738.9|42718.9|42734.1|42714.1|42738.9|42718.9|42734.1|42714.1|1
1638773370000|2021-12-06 06:49:30|42731.6|42711.6|42733.9|42713.9|42733.9|42713.9|42729.1|42709.1|0
1638773380000|2021-12-06 06:49:40|42734.1|42714.1|42746.6|42726.6|42746.6|42726.6|42734.1|42714.1|4
1638773400000|2021-12-06 06:50:00|42744.1|42724.1|42746.6|42726.6|42746.6|42726.6|42744.1|42724.1|1
1638773410000|2021-12-06 06:50:10|42749.1|42729.1|42746.6|42726.6|42749.1|42729.1|42746.6|42726.6|4
1638773420000|2021-12-06 06:50:20|42746.8|42726.8|42746.8|42726.8|42746.8|42726.8|42746.8|42726.8|1
1638773430000|2021-12-06 06:50:30|42746.6|42726.6|42749.1|42729.1|42749.1|42729.1|42744.1|42724.1|0
1638773440000|2021-12-06 06:50:40|42748.9|42728.9|42748.9|42728.9|42748.9|42728.9|42748.9|42728.9|0
1638773450000|2021-12-06 06:50:50|42746.6|42726.6|42749.1|42729.1|42749.1|42729.1|42746.6|42726.6|1
1638773460000|2021-12-06 06:51:00|42746.6|42726.6|42746.6|42726.6|42749.1|42729.1|42746.6|42726.6|1
1638773470000|2021-12-06 06:51:10|42744.1|42724.1|42741.6|42721.6|42744.1|42724.1|42741.6|42721.6|0
1638773480000|2021-12-06 06:51:20|42739.1|42719.1|42739.1|42719.1|42741.4|42721.4|42739.1|42719.1|1
1638773490000|2021-12-06 06:51:30|42741.6|42721.6|42739.1|42719.1|42741.6|42721.6|42739.1|42719.1|1
1638773500000|2021-12-06 06:51:40|42743.9|42723.9|42743.9|42723.9|42743.9|42723.9|42739.1|42719.1|0
1638773510000|2021-12-06 06:51:50|42741.6|42721.6|42741.6|42721.6|42741.6|42721.6|42739.1|42719.1|0
1638773520000|2021-12-06 06:52:00|42739.1|42719.1|42738.9|42718.9|42739.1|42719.1|42738.9|42718.9|1
1638773530000|2021-12-06 06:52:10|||||||||1
1638773540000|2021-12-06 06:52:20|42736.4|42716.4|42733.9|42713.9|42736.4|42716.4|42733.9|42713.9|3
1638773550000|2021-12-06 06:52:30|42736.4|42716.4|42733.9|42713.9|42736.4|42716.4|42733.9|42713.9|1
1638773560000|2021-12-06 06:52:40|42731.6|42711.6|42721.8|42701.8|42731.6|42711.6|42721.6|42701.6|3
1638773570000|2021-12-06 06:52:50|42721.6|42701.6|42719.1|42699.1|42724.1|42704.1|42719.1|42699.1|1
1638773580000|2021-12-06 06:53:00|42721.6|42701.6|42719.1|42699.1|42724.1|42704.1|42719.1|42699.1|0
1638773590000|2021-12-06 06:53:10|42721.4|42701.4|42726.8|42706.8|42726.8|42706.8|42721.4|42701.4|6
1638773600000|2021-12-06 06:53:20|42726.6|42706.6|42729.1|42709.1|42729.1|42709.1|42726.6|42706.6|1
1638773610000|2021-12-06 06:53:30|42731.6|42711.6|42729.1|42709.1|42731.6|42711.6|42729.1|42709.1|3
1638773620000|2021-12-06 06:53:40|42726.6|42706.6|42731.6|42711.6|42731.6|42711.6|42726.6|42706.6|2
1638773630000|2021-12-06 06:53:50|42729.1|42709.1|42731.6|42711.6|42731.6|42711.6|42729.1|42709.1|8
1638773640000|2021-12-06 06:54:00|42729.1|42709.1|42738.9|42718.9|42738.9|42718.9|42729.1|42709.1|7
1638773650000|2021-12-06 06:54:10|42739.1|42719.1|42746.4|42726.4|42746.4|42726.4|42739.1|42719.1|3
1638773660000|2021-12-06 06:54:20|||||||||1
1638773670000|2021-12-06 06:54:30|42749.1|42729.1|42754.1|42734.1|42754.1|42734.1|42749.1|42729.1|1
1638773680000|2021-12-06 06:54:40|42751.8|42731.8|42746.4|42726.4|42751.8|42731.8|42746.4|42726.4|6
1638773690000|2021-12-06 06:54:50|42748.7|42728.7|42744.1|42724.1|42748.9|42728.9|42743.9|42723.9|2
1638773700000|2021-12-06 06:55:00|42746.6|42726.6|42746.4|42726.4|42746.6|42726.6|42744.1|42724.1|2
1638773710000|2021-12-06 06:55:10|42746.6|42726.6|42766.6|42746.6|42766.8|42746.8|42744.1|42724.1|14
1638773720000|2021-12-06 06:55:20|42771.6|42751.6|42776.6|42756.6|42776.6|42756.6|42771.6|42751.6|9
1638773730000|2021-12-06 06:55:30|42778.9|42758.9|42776.6|42756.6|42779.1|42759.1|42776.6|42756.6|3
1638773740000|2021-12-06 06:55:40|42774.1|42754.1|42769.1|42749.1|42774.1|42754.1|42769.1|42749.1|2
1638773750000|2021-12-06 06:55:50|42771.6|42751.6|42768.9|42748.9|42771.6|42751.6|42768.9|42748.9|4
1638773760000|2021-12-06 06:56:00|42766.4|42746.4|42766.6|42746.6|42766.6|42746.6|42766.4|42746.4|1
1638773770000|2021-12-06 06:56:10|42766.4|42746.4|42761.6|42741.6|42766.4|42746.4|42761.6|42741.6|4
1638773780000|2021-12-06 06:56:20|42761.4|42741.4|42754.1|42734.1|42761.6|42741.6|42751.6|42731.6|6
1638773790000|2021-12-06 06:56:30|42751.8|42731.8|42754.1|42734.1|42754.1|42734.1|42751.6|42731.6|1
1638773800000|2021-12-06 06:56:40|42756.6|42736.6|42754.1|42734.1|42756.6|42736.6|42754.1|42734.1|2
1638773810000|2021-12-06 06:56:50|42756.6|42736.6|42764.1|42744.1|42766.6|42746.6|42756.6|42736.6|5
1638773820000|2021-12-06 06:57:00|||||||||1
1638773830000|2021-12-06 06:57:10|42763.9|42743.9|42756.8|42736.8|42763.9|42743.9|42756.8|42736.8|3
1638773850000|2021-12-06 06:57:30|42759.1|42739.1|42751.8|42731.8|42759.1|42739.1|42751.8|42731.8|6
1638773860000|2021-12-06 06:57:40|42749.3|42729.3|42749.3|42729.3|42749.3|42729.3|42749.3|42729.3|2
1638773870000|2021-12-06 06:57:50|42751.8|42731.8|42754.1|42734.1|42754.1|42734.1|42751.6|42731.6|4
1638773880000|2021-12-06 06:58:00|42751.6|42731.6|42754.1|42734.1|42754.1|42734.1|42751.6|42731.6|2
1638773890000|2021-12-06 06:58:10|||||||||2
1638773900000|2021-12-06 06:58:20|42753.9|42733.9|42749.1|42729.1|42754.1|42734.1|42749.1|42729.1|1
1638773910000|2021-12-06 06:58:30|42744.3|42724.3|42744.1|42724.1|42749.1|42729.1|42744.1|42724.1|2
1638773920000|2021-12-06 06:58:40|42746.6|42726.6|42756.6|42736.6|42756.6|42736.6|42746.6|42726.6|2
1638773930000|2021-12-06 06:58:50|42761.4|42741.4|42761.4|42741.4|42761.6|42741.6|42761.4|42741.4|4
1638773940000|2021-12-06 06:59:00|42763.9|42743.9|42764.1|42744.1|42764.1|42744.1|42763.9|42743.9|2
1638773950000|2021-12-06 06:59:10|42766.6|42746.6|42764.1|42744.1|42766.6|42746.6|42761.6|42741.6|4
1638773960000|2021-12-06 06:59:20|42761.8|42741.8|42759.3|42739.3|42766.6|42746.6|42759.3|42739.3|5
1638773970000|2021-12-06 06:59:30|42759.1|42739.1|42756.6|42736.6|42759.1|42739.1|42756.6|42736.6|4
1638773980000|2021-12-06 06:59:40|42759.1|42739.1|42759.1|42739.1|42761.6|42741.6|42759.1|42739.1|5
1638773990000|2021-12-06 06:59:50|42756.8|42736.8|42754.3|42734.3|42759.1|42739.1|42754.3|42734.3|7
1638774000000|2021-12-06 07:00:00|42754.1|42734.1|42751.6|42731.6|42758.9|42738.9|42751.6|42731.6|8
1638774010000|2021-12-06 07:00:10|42753.9|42733.9|42749.1|42729.1|42754.1|42734.1|42749.1|42729.1|3
1638774020000|2021-12-06 07:00:20|||||||||3
1638774030000|2021-12-06 07:00:30|42746.6|42726.6|42754.1|42734.1|42754.1|42734.1|42746.6|42726.6|7
1638774060000|2021-12-06 07:01:00|42764.1|42744.1|42764.1|42744.1|42764.1|42744.1|42764.1|42744.1|7
1638774070000|2021-12-06 07:01:10|42766.6|42746.6|42769.1|42749.1|42771.6|42751.6|42766.6|42746.6|5
1638774080000|2021-12-06 07:01:20|42766.8|42746.8|42768.9|42748.9|42768.9|42748.9|42766.6|42746.6|1
1638774090000|2021-12-06 07:01:30|42769.1|42749.1|42761.6|42741.6|42769.1|42749.1|42761.6|42741.6|1
1638774100000|2021-12-06 07:01:40|42766.8|42746.8|42769.1|42749.1|42771.8|42751.8|42766.8|42746.8|5
1638774120000|2021-12-06 07:02:00|42768.9|42748.9|42769.1|42749.1|42769.1|42749.1|42768.9|42748.9|2
1638774130000|2021-12-06 07:02:10|42766.6|42746.6|42769.1|42749.1|42769.1|42749.1|42766.6|42746.6|1
1638774140000|2021-12-06 07:02:20|42766.6|42746.6|42769.1|42749.1|42769.1|42749.1|42766.6|42746.6|1
1638774160000|2021-12-06 07:02:40|42771.4|42751.4|42769.3|42749.3|42771.6|42751.6|42769.3|42749.3|0
1638774170000|2021-12-06 07:02:50|42769.1|42749.1|42771.6|42751.6|42771.6|42751.6|42769.1|42749.1|0
1638774180000|2021-12-06 07:03:00|42769.1|42749.1|42769.1|42749.1|42769.1|42749.1|42769.1|42749.1|3
1638774200000|2021-12-06 07:03:20|42768.9|42748.9|42774.1|42754.1|42774.1|42754.1|42766.6|42746.6|12
1638774210000|2021-12-06 07:03:30|42771.8|42751.8|42771.6|42751.6|42771.8|42751.8|42771.6|42751.6|0
1638774220000|2021-12-06 07:03:40|42774.1|42754.1|42774.1|42754.1|42774.1|42754.1|42769.1|42749.1|0
1638774230000|2021-12-06 07:03:50|42771.8|42751.8|42769.1|42749.1|42774.1|42754.1|42769.1|42749.1|2
1638774240000|2021-12-06 07:04:00|42764.1|42744.1|42779.1|42759.1|42784.1|42764.1|42764.1|42744.1|8
1638774250000|2021-12-06 07:04:10|42781.4|42761.4|42779.1|42759.1|42781.4|42761.4|42776.6|42756.6|1
1638774260000|2021-12-06 07:04:20|42781.6|42761.6|42786.2|42766.2|42786.2|42766.2|42781.6|42761.6|2
1638774270000|2021-12-06 07:04:30|42788.5|42768.5|42786.4|42766.4|42788.7|42768.7|42786.2|42766.2|1
1638774280000|2021-12-06 07:04:40|42788.7|42768.7|42786.4|42766.4|42788.7|42768.7|42786.4|42766.4|1
1638774290000|2021-12-06 07:04:50|42786.6|42766.6|42784.1|42764.1|42786.6|42766.6|42784.1|42764.1|1
1638774300000|2021-12-06 07:05:00|42781.8|42761.8|42784.1|42764.1|42784.1|42764.1|42781.6|42761.6|7
1638774310000|2021-12-06 07:05:10|42786.6|42766.6|42796.6|42776.6|42796.6|42776.6|42784.1|42764.1|8
1638774320000|2021-12-06 07:05:20|42799.1|42779.1|42796.6|42776.6|42799.1|42779.1|42796.4|42776.4|3
1638774330000|2021-12-06 07:05:30|42799.1|42779.1|42801.6|42781.6|42809.1|42789.1|42799.1|42779.1|13
1638774340000|2021-12-06 07:05:40|42804.1|42784.1|42801.6|42781.6|42804.1|42784.1|42799.1|42779.1|7
1638774350000|2021-12-06 07:05:50|42799.3|42779.3|42796.6|42776.6|42801.6|42781.6|42796.6|42776.6|8
1638774360000|2021-12-06 07:06:00|42796.4|42776.4|42796.6|42776.6|42796.6|42776.6|42794.1|42774.1|2
1638774370000|2021-12-06 07:06:10|42794.1|42774.1|42796.6|42776.6|42796.6|42776.6|42791.8|42771.8|2
1638774380000|2021-12-06 07:06:20|42799.1|42779.1|42799.1|42779.1|42799.1|42779.1|42799.1|42779.1|3
1638774390000|2021-12-06 07:06:30|42801.6|42781.6|42804.1|42784.1|42804.1|42784.1|42801.6|42781.6|3
1638774400000|2021-12-06 07:06:40|42801.6|42781.6|42804.1|42784.1|42809.1|42789.1|42799.1|42779.1|13
1638774410000|2021-12-06 07:06:50|42806.6|42786.6|42809.1|42789.1|42809.1|42789.1|42804.3|42784.3|4
1638774420000|2021-12-06 07:07:00|42811.6|42791.6|42814.1|42794.1|42816.6|42796.6|42811.6|42791.6|4
1638774430000|2021-12-06 07:07:10|42811.8|42791.8|42813.9|42793.9|42816.4|42796.4|42811.6|42791.6|2
1638774440000|2021-12-06 07:07:20|42814.1|42794.1|42814.1|42794.1|42814.1|42794.1|42814.1|42794.1|0
1638774450000|2021-12-06 07:07:30|42813.9|42793.9|42814.1|42794.1|42814.1|42794.1|42813.9|42793.9|1
1638774460000|2021-12-06 07:07:40|42811.8|42791.8|42799.1|42779.1|42811.8|42791.8|42799.1|42779.1|4
1638774470000|2021-12-06 07:07:50|42796.8|42776.8|42791.6|42771.6|42796.8|42776.8|42791.6|42771.6|1
1638774480000|2021-12-06 07:08:00|42794.1|42774.1|42794.1|42774.1|42796.4|42776.4|42794.1|42774.1|0
1638774490000|2021-12-06 07:08:10|42796.6|42776.6|42799.1|42779.1|42799.1|42779.1|42794.1|42774.1|4
1638774510000|2021-12-06 07:08:30|42801.4|42781.4|42809.1|42789.1|42814.1|42794.1|42801.4|42781.4|3
1638774520000|2021-12-06 07:08:40|42814.1|42794.1|42814.1|42794.1|42816.4|42796.4|42814.1|42794.1|1
1638774530000|2021-12-06 07:08:50|42816.6|42796.6|42806.6|42786.6|42819.1|42799.1|42806.6|42786.6|12
1638774540000|2021-12-06 07:09:00|42804.1|42784.1|42804.1|42784.1|42809.1|42789.1|42804.1|42784.1|4
1638774550000|2021-12-06 07:09:10|||||||||1
1638774560000|2021-12-06 07:09:20|42806.4|42786.4|42806.6|42786.6|42806.6|42786.6|42804.1|42784.1|2
1638774570000|2021-12-06 07:09:30|||||||||1
1638774580000|2021-12-06 07:09:40|42809.1|42789.1|42804.1|42784.1|42809.1|42789.1|42804.1|42784.1|0
1638774590000|2021-12-06 07:09:50|42808.9|42788.9|42804.1|42784.1|42809.1|42789.1|42804.1|42784.1|0
1638774600000|2021-12-06 07:10:00|42799.3|42779.3|42801.8|42781.8|42801.8|42781.8|42799.3|42779.3|1
1638774610000|2021-12-06 07:10:10|42804.1|42784.1|42796.6|42776.6|42804.1|42784.1|42796.6|42776.6|3
1638774640000|2021-12-06 07:10:40|42799.1|42779.1|42799.1|42779.1|42799.1|42779.1|42799.1|42779.1|0
1638774650000|2021-12-06 07:10:50|42801.4|42781.4|42803.9|42783.9|42803.9|42783.9|42801.4|42781.4|0
1638774660000|2021-12-06 07:11:00|42801.4|42781.4|42799.1|42779.1|42801.4|42781.4|42799.1|42779.1|0
1638774680000|2021-12-06 07:11:20|42804.1|42784.1|42804.1|42784.1|42804.1|42784.1|42804.1|42784.1|1
1638774690000|2021-12-06 07:11:30|42806.6|42786.6|42809.1|42789.1|42809.1|42789.1|42806.6|42786.6|0
1638774700000|2021-12-06 07:11:40|42806.8|42786.8|42809.1|42789.1|42809.1|42789.1|42806.8|42786.8|0
1638774710000|2021-12-06 07:11:50|42806.8|42786.8|42809.1|42789.1|42809.1|42789.1|42806.6|42786.6|3
1638774720000|2021-12-06 07:12:00|42806.6|42786.6|42804.1|42784.1|42806.6|42786.6|42801.6|42781.6|3
1638774750000|2021-12-06 07:12:30|42801.6|42781.6|42804.1|42784.1|42804.1|42784.1|42801.6|42781.6|0
1638774760000|2021-12-06 07:12:40|42799.1|42779.1|42799.1|42779.1|42799.1|42779.1|42799.1|42779.1|0
1638774780000|2021-12-06 07:13:00|42798.9|42778.9|42798.9|42778.9|42798.9|42778.9|42798.9|42778.9|2
1638774790000|2021-12-06 07:13:10|42796.6|42776.6|42798.7|42778.7|42798.7|42778.7|42796.4|42776.4|0
1638774800000|2021-12-06 07:13:20|42798.9|42778.9|42798.9|42778.9|42798.9|42778.9|42798.9|42778.9|0
1638774810000|2021-12-06 07:13:30|42793.9|42773.9|42801.4|42781.4|42801.4|42781.4|42793.9|42773.9|7
1638774820000|2021-12-06 07:13:40|42801.6|42781.6|42804.3|42784.3|42804.3|42784.3|42801.6|42781.6|0
1638774830000|2021-12-06 07:13:50|42806.8|42786.8|42806.8|42786.8|42809.3|42789.3|42806.8|42786.8|1
1638774840000|2021-12-06 07:14:00|42806.6|42786.6|42806.6|42786.6|42806.6|42786.6|42806.6|42786.6|0
1638774860000|2021-12-06 07:14:20|42808.9|42788.9|42809.1|42789.1|42809.1|42789.1|42808.9|42788.9|2
1638774870000|2021-12-06 07:14:30|||||||||1
1638774900000|2021-12-06 07:15:00|42806.8|42786.8|42809.1|42789.1|42809.1|42789.1|42806.6|42786.6|1
1638774910000|2021-12-06 07:15:10|42806.8|42786.8|42804.1|42784.1|42806.8|42786.8|42804.1|42784.1|2
1638774930000|2021-12-06 07:15:30|42809.1|42789.1|42809.1|42789.1|42809.1|42789.1|42809.1|42789.1|1
1638774940000|2021-12-06 07:15:40|42806.6|42786.6|42806.6|42786.6|42806.6|42786.6|42806.6|42786.6|3
1638774950000|2021-12-06 07:15:50|42804.1|42784.1|42804.1|42784.1|42804.1|42784.1|42804.1|42784.1|2
1638774970000|2021-12-06 07:16:10|42806.6|42786.6|42806.6|42786.6|42806.6|42786.6|42806.6|42786.6|1
1638774980000|2021-12-06 07:16:20|42804.3|42784.3|42804.1|42784.1|42804.3|42784.3|42804.1|42784.1|0
1638774990000|2021-12-06 07:16:30|42801.6|42781.6|42793.9|42773.9|42801.6|42781.6|42793.9|42773.9|2
1638775000000|2021-12-06 07:16:40|||||||||1
1638775010000|2021-12-06 07:16:50|42791.4|42771.4|42791.4|42771.4|42791.4|42771.4|42791.4|42771.4|1
1638775020000|2021-12-06 07:17:00|42793.7|42773.7|42799.1|42779.1|42799.1|42779.1|42793.7|42773.7|1
1638775030000|2021-12-06 07:17:10|42796.8|42776.8|42796.8|42776.8|42796.8|42776.8|42796.8|42776.8|0
1638775040000|2021-12-06 07:17:20|42794.3|42774.3|42794.1|42774.1|42794.3|42774.3|42794.1|42774.1|0
1638775050000|2021-12-06 07:17:30|||||||||2
1638775060000|2021-12-06 07:17:40|42796.4|42776.4|42796.4|42776.4|42796.4|42776.4|42796.4|42776.4|0
1638775070000|2021-12-06 07:17:50|42794.1|42774.1|42796.6|42776.6|42796.6|42776.6|42794.1|42774.1|0
1638775080000|2021-12-06 07:18:00|42798.9|42778.9|42801.6|42781.6|42801.6|42781.6|42798.9|42778.9|0
1638775100000|2021-12-06 07:18:20|42803.9|42783.9|42804.1|42784.1|42804.1|42784.1|42803.9|42783.9|0
1638775110000|2021-12-06 07:18:30|42801.8|42781.8|42794.1|42774.1|42801.8|42781.8|42794.1|42774.1|1
1638775120000|2021-12-06 07:18:40|42791.6|42771.6|42789.1|42769.1|42791.6|42771.6|42789.1|42769.1|1
1638775130000|2021-12-06 07:18:50|42784.5|42764.5|42784.1|42764.1|42784.5|42764.5|42779.1|42759.1|4
1638775140000|2021-12-06 07:19:00|42786.4|42766.4|42781.6|42761.6|42786.6|42766.6|42781.6|42761.6|2
1638775150000|2021-12-06 07:19:10|42774.1|42754.1|42776.6|42756.6|42776.6|42756.6|42774.1|42754.1|2
1638775160000|2021-12-06 07:19:20|42778.9|42758.9|42774.3|42754.3|42779.1|42759.1|42774.3|42754.3|2
1638775170000|2021-12-06 07:19:30|42774.1|42754.1|42774.1|42754.1|42774.1|42754.1|42774.1|42754.1|2
1638775180000|2021-12-06 07:19:40|42771.6|42751.6|42769.1|42749.1|42771.6|42751.6|42769.1|42749.1|0
1638775190000|2021-12-06 07:19:50|42774.1|42754.1|42774.1|42754.1|42774.1|42754.1|42774.1|42754.1|2
1638775200000|2021-12-06 07:20:00|||||||||2
1638775210000|2021-12-06 07:20:10|42771.6|42751.6|42769.3|42749.3|42771.6|42751.6|42769.3|42749.3|10
1638775220000|2021-12-06 07:20:20|42769.1|42749.1|42769.1|42749.1|42769.1|42749.1|42769.1|42749.1|1
1638775230000|2021-12-06 07:20:30|42766.6|42746.6|42766.6|42746.6|42766.6|42746.6|42766.6|42746.6|4
1638775240000|2021-12-06 07:20:40|42769.1|42749.1|42769.1|42749.1|42769.1|42749.1|42769.1|42749.1|0
1638775260000|2021-12-06 07:21:00|42766.8|42746.8|42769.1|42749.1|42769.1|42749.1|42766.6|42746.6|1
1638775270000|2021-12-06 07:21:10|42766.6|42746.6|42754.5|42734.5|42766.6|42746.6|42754.5|42734.5|3
1638775280000|2021-12-06 07:21:20|42756.6|42736.6|42751.8|42731.8|42756.8|42736.8|42749.5|42729.5|9
1638775290000|2021-12-06 07:21:30|42749.1|42729.1|42758.9|42738.9|42759.1|42739.1|42749.1|42729.1|1
1638775300000|2021-12-06 07:21:40|42759.1|42739.1|42756.6|42736.6|42761.6|42741.6|42756.6|42736.6|13
1638775310000|2021-12-06 07:21:50|42754.1|42734.1|42751.6|42731.6|42756.6|42736.6|42751.6|42731.6|0
1638775320000|2021-12-06 07:22:00|42754.1|42734.1|42754.1|42734.1|42754.1|42734.1|42754.1|42734.1|2
1638775330000|2021-12-06 07:22:10|42756.6|42736.6|42756.6|42736.6|42756.6|42736.6|42756.6|42736.6|2
1638775350000|2021-12-06 07:22:30|||||||||1
1638775360000|2021-12-06 07:22:40|42759.1|42739.1|42756.6|42736.6|42759.1|42739.1|42756.6|42736.6|0
1638775370000|2021-12-06 07:22:50|42758.9|42738.9|42758.9|42738.9|42758.9|42738.9|42758.9|42738.9|2
1638775380000|2021-12-06 07:23:00|42756.6|42736.6|42759.1|42739.1|42759.1|42739.1|42754.1|42734.1|0
1638775390000|2021-12-06 07:23:10|42756.6|42736.6|42759.1|42739.1|42759.1|42739.1|42754.1|42734.1|0
1638775410000|2021-12-06 07:23:30|||||||||2
1638775440000|2021-12-06 07:24:00|42754.1|42734.1|42754.1|42734.1|42754.1|42734.1|42754.1|42734.1|0
1638775460000|2021-12-06 07:24:20|42749.3|42729.3|42744.1|42724.1|42749.3|42729.3|42744.1|42724.1|1
1638775470000|2021-12-06 07:24:30|42741.8|42721.8|42744.1|42724.1|42744.1|42724.1|42739.1|42719.1|0
1638775500000|2021-12-06 07:25:00|42739.1|42719.1|42739.1|42719.1|42744.1|42724.1|42739.1|42719.1|4
1638775510000|2021-12-06 07:25:10|42734.3|42714.3|42739.1|42719.1|42739.1|42719.1|42734.3|42714.3|4
1638775520000|2021-12-06 07:25:20|42736.6|42716.6|42739.1|42719.1|42739.1|42719.1|42736.6|42716.6|3
1638775530000|2021-12-06 07:25:30|42736.8|42716.8|42739.1|42719.1|42739.1|42719.1|42736.6|42716.6|2
1638775550000|2021-12-06 07:25:50|42736.8|42716.8|42736.6|42716.6|42736.8|42716.8|42736.6|42716.6|0
1638775560000|2021-12-06 07:26:00|42736.8|42716.8|42748.9|42728.9|42748.9|42728.9|42736.8|42716.8|4
1638775570000|2021-12-06 07:26:10|42746.6|42726.6|42744.1|42724.1|42749.1|42729.1|42744.1|42724.1|2
1638775590000|2021-12-06 07:26:30|42741.8|42721.8|42744.1|42724.1|42744.1|42724.1|42741.8|42721.8|0
1638775600000|2021-12-06 07:26:40|42746.4|42726.4|42746.6|42726.6|42751.6|42731.6|42746.4|42726.4|8
1638775610000|2021-12-06 07:26:50|42741.6|42721.6|42739.1|42719.1|42741.6|42721.6|42739.1|42719.1|1
1638775620000|2021-12-06 07:27:00|42741.4|42721.4|42739.1|42719.1|42741.6|42721.6|42738.9|42718.9|0
1638775630000|2021-12-06 07:27:10|42736.6|42716.6|42736.6|42716.6|42739.1|42719.1|42736.6|42716.6|0
1638775640000|2021-12-06 07:27:20|42739.1|42719.1|42739.1|42719.1|42739.1|42719.1|42736.6|42716.6|1
1638775650000|2021-12-06 07:27:30|42738.9|42718.9|42739.1|42719.1|42739.1|42719.1|42738.9|42718.9|0
1638775670000|2021-12-06 07:27:50|42741.6|42721.6|42741.6|42721.6|42741.6|42721.6|42741.6|42721.6|3
1638775680000|2021-12-06 07:28:00|42746.6|42726.6|42744.1|42724.1|42746.6|42726.6|42744.1|42724.1|3
1638775690000|2021-12-06 07:28:10|42739.1|42719.1|42741.6|42721.6|42746.6|42726.6|42739.1|42719.1|3
1638775700000|2021-12-06 07:28:20|42739.3|42719.3|42741.6|42721.6|42741.8|42721.8|42739.1|42719.1|1
1638775710000|2021-12-06 07:28:30|42739.3|42719.3|42739.1|42719.1|42741.6|42721.6|42739.1|42719.1|0
1638775720000|2021-12-06 07:28:40|42741.6|42721.6|42739.1|42719.1|42741.6|42721.6|42739.1|42719.1|1
1638775730000|2021-12-06 07:28:50|42736.8|42716.8|42739.1|42719.1|42739.1|42719.1|42736.6|42716.6|1
1638775740000|2021-12-06 07:29:00|42736.8|42716.8|42736.6|42716.6|42736.8|42716.8|42734.1|42714.1|2
1638775750000|2021-12-06 07:29:10|42734.1|42714.1|42739.1|42719.1|42739.1|42719.1|42734.1|42714.1|3
1638775800000|2021-12-06 07:30:00|42734.3|42714.3|42729.1|42709.1|42736.4|42716.4|42726.8|42706.8|5
1638775810000|2021-12-06 07:30:10|42726.6|42706.6|42731.6|42711.6|42731.6|42711.6|42726.6|42706.6|1
1638775820000|2021-12-06 07:30:20|42731.4|42711.4|42724.1|42704.1|42731.4|42711.4|42721.6|42701.6|10
1638775830000|2021-12-06 07:30:30|42721.6|42701.6|42721.8|42701.8|42724.1|42704.1|42721.6|42701.6|0
1638775840000|2021-12-06 07:30:40|42724.1|42704.1|42726.6|42706.6|42729.1|42709.1|42724.1|42704.1|4
1638775850000|2021-12-06 07:30:50|42728.9|42708.9|42733.9|42713.9|42733.9|42713.9|42728.9|42708.9|2
1638775860000|2021-12-06 07:31:00|42734.1|42714.1|42733.9|42713.9|42734.1|42714.1|42731.6|42711.6|1
1638775870000|2021-12-06 07:31:10|42731.6|42711.6|42729.1|42709.1|42733.9|42713.9|42729.1|42709.1|2
1638775880000|2021-12-06 07:31:20|42728.9|42708.9|42738.9|42718.9|42738.9|42718.9|42726.6|42706.6|3
1638775900000|2021-12-06 07:31:40|42734.1|42714.1|42734.1|42714.1|42734.1|42714.1|42734.1|42714.1|4
1638775910000|2021-12-06 07:31:50|42736.8|42716.8|42736.6|42716.6|42739.1|42719.1|42736.6|42716.6|2
1638775920000|2021-12-06 07:32:00|42741.6|42721.6|42744.1|42724.1|42744.1|42724.1|42741.6|42721.6|3
1638775930000|2021-12-06 07:32:10|42741.8|42721.8|42743.9|42723.9|42748.9|42728.9|42741.6|42721.6|1
1638775940000|2021-12-06 07:32:20|42744.1|42724.1|42748.9|42728.9|42748.9|42728.9|42744.1|42724.1|0
1638775950000|2021-12-06 07:32:30|42744.3|42724.3|42746.6|42726.6|42748.9|42728.9|42744.3|42724.3|1
1638775960000|2021-12-06 07:32:40|42748.9|42728.9|42744.1|42724.1|42748.9|42728.9|42741.8|42721.8|2
1638775970000|2021-12-06 07:32:50|42741.6|42721.6|42736.6|42716.6|42744.1|42724.1|42736.6|42716.6|5
1638775980000|2021-12-06 07:33:00|42734.3|42714.3|42734.1|42714.1|42734.3|42714.3|42734.1|42714.1|0
1638775990000|2021-12-06 07:33:10|||||||||1
1638776010000|2021-12-06 07:33:30|42731.8|42711.8|42734.1|42714.1|42734.1|42714.1|42731.6|42711.6|0
1638776020000|2021-12-06 07:33:40|42729.5|42709.5|42729.1|42709.1|42734.1|42714.1|42729.1|42709.1|1
1638776040000|2021-12-06 07:34:00|42728.9|42708.9|42731.6|42711.6|42731.6|42711.6|42726.6|42706.6|3
1638776050000|2021-12-06 07:34:10|42729.1|42709.1|42729.1|42709.1|42731.6|42711.6|42729.1|42709.1|0
1638776060000|2021-12-06 07:34:20|42731.4|42711.4|42731.6|42711.6|42731.6|42711.6|42731.4|42711.4|0
1638776070000|2021-12-06 07:34:30|42729.1|42709.1|42731.4|42711.4|42734.1|42714.1|42729.1|42709.1|7
1638776080000|2021-12-06 07:34:40|42731.6|42711.6|42729.1|42709.1|42731.6|42711.6|42729.1|42709.1|2
1638776090000|2021-12-06 07:34:50|||||||||3
1638776100000|2021-12-06 07:35:00|42719.1|42699.1|42706.4|42686.4|42719.1|42699.1|42701.6|42681.6|13
1638776110000|2021-12-06 07:35:10|42704.1|42684.1|42706.6|42686.6|42706.6|42686.6|42701.6|42681.6|0
1638776120000|2021-12-06 07:35:20|42704.1|42684.1|42711.4|42691.4|42714.1|42694.1|42704.1|42684.1|1
1638776130000|2021-12-06 07:35:30|42714.1|42694.1|42704.1|42684.1|42714.1|42694.1|42701.6|42681.6|2
1638776140000|2021-12-06 07:35:40|42706.4|42686.4|42704.1|42684.1|42709.1|42689.1|42704.1|42684.1|2
1638776150000|2021-12-06 07:35:50|42701.6|42681.6|42704.1|42684.1|42704.1|42684.1|42701.6|42681.6|2
1638776160000|2021-12-06 07:36:00|42701.6|42681.6|42699.1|42679.1|42701.6|42681.6|42699.1|42679.1|0
1638776180000|2021-12-06 07:36:20|42696.4|42676.4|42694.1|42674.1|42696.4|42676.4|42694.1|42674.1|10
1638776190000|2021-12-06 07:36:30|42701.4|42681.4|42704.1|42684.1|42706.6|42686.6|42701.4|42681.4|7
1638776200000|2021-12-06 07:36:40|42706.6|42686.6|42706.6|42686.6|42706.6|42686.6|42704.1|42684.1|2
1638776210000|2021-12-06 07:36:50|42704.3|42684.3|42709.1|42689.1|42709.1|42689.1|42704.1|42684.1|4
1638776220000|2021-12-06 07:37:00|42706.8|42686.8|42706.8|42686.8|42706.8|42686.8|42706.8|42686.8|3
1638776230000|2021-12-06 07:37:10|42704.5|42684.5|42704.3|42684.3|42704.5|42684.5|42704.3|42684.3|1
1638776240000|2021-12-06 07:37:20|42704.1|42684.1|42704.1|42684.1|42704.1|42684.1|42704.1|42684.1|4
1638776250000|2021-12-06 07:37:30|42701.8|42681.8|42699.1|42679.1|42704.1|42684.1|42699.1|42679.1|0
1638776260000|2021-12-06 07:37:40|42701.4|42681.4|42699.1|42679.1|42701.6|42681.6|42699.1|42679.1|0
1638776270000|2021-12-06 07:37:50|42704.1|42684.1|42701.6|42681.6|42704.1|42684.1|42699.3|42679.3|9
1638776280000|2021-12-06 07:38:00|42701.8|42681.8|42714.3|42694.3|42714.3|42694.3|42701.8|42681.8|4
1638776290000|2021-12-06 07:38:10|42714.1|42694.1|42724.1|42704.1|42724.1|42704.1|42714.1|42694.1|3
1638776300000|2021-12-06 07:38:20|42726.4|42706.4|42731.6|42711.6|42733.9|42713.9|42726.4|42706.4|2
1638776310000|2021-12-06 07:38:30|42731.4|42711.4|42724.1|42704.1|42731.6|42711.6|42724.1|42704.1|0
1638776320000|2021-12-06 07:38:40|42721.6|42701.6|42721.6|42701.6|42721.6|42701.6|42721.6|42701.6|0
1638776330000|2021-12-06 07:38:50|42724.1|42704.1|42726.4|42706.4|42726.4|42706.4|42721.8|42701.8|3
1638776340000|2021-12-06 07:39:00|42724.1|42704.1|42724.1|42704.1|42724.1|42704.1|42724.1|42704.1|1
1638776350000|2021-12-06 07:39:10|42721.8|42701.8|42721.4|42701.4|42721.8|42701.8|42721.4|42701.4|0
1638776360000|2021-12-06 07:39:20|42718.9|42698.9|42716.6|42696.6|42718.9|42698.9|42716.4|42696.4|2
1638776370000|2021-12-06 07:39:30|42714.1|42694.1|42714.1|42694.1|42714.1|42694.1|42714.1|42694.1|1
1638776380000|2021-12-06 07:39:40|42711.8|42691.8|42709.1|42689.1|42711.8|42691.8|42709.1|42689.1|1
1638776390000|2021-12-06 07:39:50|42704.3|42684.3|42704.3|42684.3|42704.3|42684.3|42704.3|42684.3|0
1638776400000|2021-12-06 07:40:00|42699.3|42679.3|42686.6|42666.6|42699.3|42679.3|42686.6|42666.6|2
1638776410000|2021-12-06 07:40:10|42684.1|42664.1|42669.3|42649.3|42684.1|42664.1|42669.1|42649.1|8
1638776420000|2021-12-06 07:40:20|42669.1|42649.1|42679.1|42659.1|42679.1|42659.1|42669.1|42649.1|2
1638776430000|2021-12-06 07:40:30|42664.3|42644.3|42663.9|42643.9|42664.3|42644.3|42659.1|42639.1|9
1638776440000|2021-12-06 07:40:40|42664.1|42644.1|42669.1|42649.1|42669.1|42649.1|42664.1|42644.1|2
1638776470000|2021-12-06 07:41:10|42679.1|42659.1|42679.1|42659.1|42679.1|42659.1|42679.1|42659.1|3
1638776480000|2021-12-06 07:41:20|42681.4|42661.4|42679.1|42659.1|42681.6|42661.6|42679.1|42659.1|3
1638776490000|2021-12-06 07:41:30|42684.1|42664.1|42686.4|42666.4|42686.4|42666.4|42684.1|42664.1|2
1638776500000|2021-12-06 07:41:40|42686.6|42666.6|42694.1|42674.1|42694.1|42674.1|42686.6|42666.6|2
1638776510000|2021-12-06 07:41:50|42696.6|42676.6|42696.6|42676.6|42696.6|42676.6|42696.6|42676.6|3
1638776520000|2021-12-06 07:42:00|42694.1|42674.1|42694.1|42674.1|42694.1|42674.1|42694.1|42674.1|0
1638776530000|2021-12-06 07:42:10|||||||||1
1638776550000|2021-12-06 07:42:30|42691.6|42671.6|42679.1|42659.1|42691.6|42671.6|42679.1|42659.1|4
1638776570000|2021-12-06 07:42:50|42674.3|42654.3|42674.1|42654.1|42674.3|42654.3|42674.1|42654.1|0
1638776580000|2021-12-06 07:43:00|42678.7|42658.7|42678.7|42658.7|42678.7|42658.7|42678.7|42658.7|2
1638776590000|2021-12-06 07:43:10|42674.5|42654.5|42674.1|42654.1|42674.5|42654.5|42674.1|42654.1|0
1638776600000|2021-12-06 07:43:20|42666.6|42646.6|42666.6|42646.6|42666.6|42646.6|42666.6|42646.6|6
1638776610000|2021-12-06 07:43:30|42664.1|42644.1|42664.1|42644.1|42664.1|42644.1|42664.1|42644.1|0
1638776620000|2021-12-06 07:43:40|42649.7|42629.7|42649.1|42629.1|42649.7|42629.7|42649.1|42629.1|3
1638776630000|2021-12-06 07:43:50|42651.4|42631.4|42649.1|42629.1|42651.4|42631.4|42649.1|42629.1|1
1638776640000|2021-12-06 07:44:00|42646.8|42626.8|42616.8|42596.8|42646.8|42626.8|42604.1|42584.1|35
1638776650000|2021-12-06 07:44:10|42614.3|42594.3|42604.1|42584.1|42614.3|42594.3|42604.1|42584.1|9
1638776660000|2021-12-06 07:44:20|42609.1|42589.1|42606.6|42586.6|42614.1|42594.1|42606.6|42586.6|7
1638776670000|2021-12-06 07:44:30|42606.8|42586.8|42606.8|42586.8|42611.6|42591.6|42606.8|42586.8|4
1638776690000|2021-12-06 07:44:50|42604.3|42584.3|42599.3|42579.3|42604.3|42584.3|42599.3|42579.3|3
1638776700000|2021-12-06 07:45:00|42596.6|42576.6|42584.3|42564.3|42599.1|42579.1|42584.3|42564.3|11
1638776710000|2021-12-06 07:45:10|42589.1|42569.1|42586.8|42566.8|42591.8|42571.8|42586.8|42566.8|9
1638776720000|2021-12-06 07:45:20|42593.9|42573.9|42594.1|42574.1|42596.6|42576.6|42593.9|42573.9|4
1638776730000|2021-12-06 07:45:30|42589.3|42569.3|42589.3|42569.3|42589.3|42569.3|42589.3|42569.3|5
1638776750000|2021-12-06 07:45:50|42586.8|42566.8|42596.6|42576.6|42599.1|42579.1|42586.8|42566.8|6
1638776760000|2021-12-06 07:46:00|42599.1|42579.1|42591.6|42571.6|42604.1|42584.1|42591.6|42571.6|9
1638776770000|2021-12-06 07:46:10|42589.3|42569.3|42589.3|42569.3|42589.3|42569.3|42589.3|42569.3|2
1638776780000|2021-12-06 07:46:20|42591.6|42571.6|42591.6|42571.6|42591.6|42571.6|42591.6|42571.6|3
1638776790000|2021-12-06 07:46:30|42594.1|42574.1|42594.1|42574.1|42594.1|42574.1|42594.1|42574.1|1
1638776800000|2021-12-06 07:46:40|42598.7|42578.7|42601.6|42581.6|42601.6|42581.6|42598.7|42578.7|0
1638776810000|2021-12-06 07:46:50|42599.1|42579.1|42599.1|42579.1|42599.1|42579.1|42599.1|42579.1|2
1638776820000|2021-12-06 07:47:00|||||||||1
1638776830000|2021-12-06 07:47:10|42594.1|42574.1|42606.6|42586.6|42606.6|42586.6|42594.1|42574.1|5
1638776850000|2021-12-06 07:47:30|42608.9|42588.9|42614.1|42594.1|42614.1|42594.1|42608.9|42588.9|4
1638776860000|2021-12-06 07:47:40|42616.6|42596.6|42616.6|42596.6|42616.6|42596.6|42616.6|42596.6|0
1638776870000|2021-12-06 07:47:50|42614.1|42594.1|42614.1|42594.1|42614.1|42594.1|42614.1|42594.1|0
1638776880000|2021-12-06 07:48:00|42611.8|42591.8|42611.6|42591.6|42611.8|42591.8|42611.6|42591.6|1
1638776890000|2021-12-06 07:48:10|42614.1|42594.1|42621.6|42601.6|42621.6|42601.6|42614.1|42594.1|5
1638776900000|2021-12-06 07:48:20|42623.9|42603.9|42628.9|42608.9|42631.2|42611.2|42623.9|42603.9|11
1638776910000|2021-12-06 07:48:30|42626.4|42606.4|42624.1|42604.1|42626.4|42606.4|42621.8|42601.8|1
1638776920000|2021-12-06 07:48:40|42619.1|42599.1|42619.1|42599.1|42619.1|42599.1|42616.6|42596.6|4
1638776940000|2021-12-06 07:49:00|42623.9|42603.9|42624.1|42604.1|42624.1|42604.1|42621.6|42601.6|6
1638776950000|2021-12-06 07:49:10|||||||||2
1638776960000|2021-12-06 07:49:20|42626.4|42606.4|42628.9|42608.9|42628.9|42608.9|42626.4|42606.4|1
1638776970000|2021-12-06 07:49:30|42629.1|42609.1|42631.4|42611.4|42631.4|42611.4|42629.1|42609.1|3
1638777000000|2021-12-06 07:50:00|42629.1|42609.1|42624.1|42604.1|42629.1|42609.1|42624.1|42604.1|0
1638777010000|2021-12-06 07:50:10|42621.6|42601.6|42616.6|42596.6|42621.6|42601.6|42616.6|42596.6|0
1638777020000|2021-12-06 07:50:20|42611.6|42591.6|42609.1|42589.1|42611.6|42591.6|42609.1|42589.1|7
1638777030000|2021-12-06 07:50:30|42614.1|42594.1|42614.1|42594.1|42614.1|42594.1|42614.1|42594.1|3
1638777040000|2021-12-06 07:50:40|42621.6|42601.6|42621.6|42601.6|42621.6|42601.6|42621.6|42601.6|3
1638777050000|2021-12-06 07:50:50|42623.9|42603.9|42624.1|42604.1|42624.1|42604.1|42623.9|42603.9|1
1638777060000|2021-12-06 07:51:00|42621.6|42601.6|42616.8|42596.8|42621.6|42601.6|42616.8|42596.8|1
1638777070000|2021-12-06 07:51:10|42619.1|42599.1|42619.1|42599.1|42619.1|42599.1|42619.1|42599.1|3
1638777080000|2021-12-06 07:51:20|||||||||2
1638777100000|2021-12-06 07:51:40|42626.6|42606.6|42629.1|42609.1|42629.1|42609.1|42626.6|42606.6|7
1638777110000|2021-12-06 07:51:50|42624.1|42604.1|42614.1|42594.1|42624.1|42604.1|42614.1|42594.1|2
1638777120000|2021-12-06 07:52:00|42616.4|42596.4|42621.6|42601.6|42621.6|42601.6|42616.4|42596.4|1
1638777130000|2021-12-06 07:52:10|42623.9|42603.9|42619.3|42599.3|42624.1|42604.1|42619.3|42599.3|1
1638777140000|2021-12-06 07:52:20|42619.1|42599.1|42619.1|42599.1|42619.1|42599.1|42619.1|42599.1|0
1638777150000|2021-12-06 07:52:30|42621.4|42601.4|42624.1|42604.1|42626.6|42606.6|42621.4|42601.4|1
1638777160000|2021-12-06 07:52:40|42621.6|42601.6|42619.1|42599.1|42621.6|42601.6|42619.1|42599.1|1
1638777170000|2021-12-06 07:52:50|42613.9|42593.9|42604.3|42584.3|42613.9|42593.9|42604.3|42584.3|5
1638777180000|2021-12-06 07:53:00|42604.1|42584.1|42614.1|42594.1|42614.1|42594.1|42604.1|42584.1|5
1638777190000|2021-12-06 07:53:10|42611.8|42591.8|42594.1|42574.1|42611.8|42591.8|42594.1|42574.1|6
1638777200000|2021-12-06 07:53:20|42589.1|42569.1|42589.1|42569.1|42589.1|42569.1|42586.8|42566.8|6
1638777210000|2021-12-06 07:53:30|42586.8|42566.8|42584.3|42564.3|42586.8|42566.8|42584.3|42564.3|4
1638777220000|2021-12-06 07:53:40|42584.5|42564.5|42569.1|42549.1|42586.8|42566.8|42569.1|42549.1|11
1638777230000|2021-12-06 07:53:50|42571.4|42551.4|42574.1|42554.1|42574.1|42554.1|42571.4|42551.4|5
1638777240000|2021-12-06 07:54:00|42576.4|42556.4|42576.4|42556.4|42576.4|42556.4|42576.4|42556.4|0
1638777250000|2021-12-06 07:54:10|42574.1|42554.1|42574.1|42554.1|42578.9|42558.9|42574.1|42554.1|1
1638777260000|2021-12-06 07:54:20|42571.8|42551.8|42569.1|42549.1|42571.8|42551.8|42569.1|42549.1|4
1638777270000|2021-12-06 07:54:30|||||||||1
1638777280000|2021-12-06 07:54:40|42566.6|42546.6|42576.4|42556.4|42576.4|42556.4|42564.1|42544.1|4
1638777290000|2021-12-06 07:54:50|42581.2|42561.2|42581.2|42561.2|42581.2|42561.2|42581.2|42561.2|1
1638777300000|2021-12-06 07:55:00|42578.9|42558.9|42591.6|42571.6|42591.8|42571.8|42578.9|42558.9|3
1638777310000|2021-12-06 07:55:10|42594.1|42574.1|42589.3|42569.3|42594.1|42574.1|42589.3|42569.3|4
1638777320000|2021-12-06 07:55:20|42589.1|42569.1|42594.1|42574.1|42594.1|42574.1|42589.1|42569.1|3
1638777330000|2021-12-06 07:55:30|42593.9|42573.9|42589.1|42569.1|42593.9|42573.9|42589.1|42569.1|1
1638777340000|2021-12-06 07:55:40|||||||||1
1638777350000|2021-12-06 07:55:50|42586.6|42566.6|42589.1|42569.1|42589.1|42569.1|42586.6|42566.6|0
1638777360000|2021-12-06 07:56:00|42586.6|42566.6|42589.1|42569.1|42589.1|42569.1|42586.6|42566.6|2
1638777370000|2021-12-06 07:56:10|42586.8|42566.8|42584.1|42564.1|42589.1|42569.1|42584.1|42564.1|0
1638777380000|2021-12-06 07:56:20|42581.6|42561.6|42564.1|42544.1|42581.6|42561.6|42561.6|42541.6|4
1638777390000|2021-12-06 07:56:30|42561.8|42541.8|42561.6|42541.6|42561.8|42541.8|42561.6|42541.6|6
1638777400000|2021-12-06 07:56:40|42558.9|42538.9|42561.6|42541.6|42561.6|42541.6|42558.9|42538.9|3
1638777410000|2021-12-06 07:56:50|42564.1|42544.1|42566.4|42546.4|42566.4|42546.4|42561.8|42541.8|4
1638777420000|2021-12-06 07:57:00|42566.6|42546.6|42569.1|42549.1|42569.1|42549.1|42564.1|42544.1|2
1638777430000|2021-12-06 07:57:10|42574.1|42554.1|42586.6|42566.6|42586.6|42566.6|42574.1|42554.1|13
1638777440000|2021-12-06 07:57:20|42586.8|42566.8|42589.3|42569.3|42589.5|42569.5|42586.8|42566.8|6
1638777450000|2021-12-06 07:57:30|42586.8|42566.8|42584.1|42564.1|42586.8|42566.8|42584.1|42564.1|3
1638777460000|2021-12-06 07:57:40|42588.9|42568.9|42591.6|42571.6|42591.6|42571.6|42588.9|42568.9|1
1638777470000|2021-12-06 07:57:50|42591.4|42571.4|42594.1|42574.1|42594.1|42574.1|42591.4|42571.4|0
1638777480000|2021-12-06 07:58:00|42591.4|42571.4|42594.1|42574.1|42594.1|42574.1|42591.4|42571.4|1
1638777490000|2021-12-06 07:58:10|42596.4|42576.4|42596.4|42576.4|42596.4|42576.4|42596.4|42576.4|3
1638777500000|2021-12-06 07:58:20|42594.1|42574.1|42596.4|42576.4|42598.9|42578.9|42594.1|42574.1|1
1638777510000|2021-12-06 07:58:30|42594.1|42574.1|42596.4|42576.4|42596.4|42576.4|42594.1|42574.1|2
1638777520000|2021-12-06 07:58:40|42598.7|42578.7|42596.4|42576.4|42598.9|42578.9|42596.4|42576.4|0
1638777530000|2021-12-06 07:58:50|42594.1|42574.1|42601.4|42581.4|42601.4|42581.4|42594.1|42574.1|1
1638777540000|2021-12-06 07:59:00|42601.6|42581.6|42594.1|42574.1|42601.6|42581.6|42594.1|42574.1|5
1638777550000|2021-12-06 07:59:10|42589.1|42569.1|42601.6|42581.6|42601.6|42581.6|42589.1|42569.1|3
1638777560000|2021-12-06 07:59:20|42609.1|42589.1|42611.6|42591.6|42611.6|42591.6|42609.1|42589.1|3
1638777570000|2021-12-06 07:59:30|42619.7|42599.7|42626.6|42606.6|42626.6|42606.6|42619.7|42599.7|3
1638777580000|2021-12-06 07:59:40|42626.4|42606.4|42616.6|42596.6|42626.6|42606.6|42616.6|42596.6|3
1638777590000|2021-12-06 07:59:50|42614.1|42594.1|42609.1|42589.1|42616.6|42596.6|42606.6|42586.6|2
1638777600000|2021-12-06 08:00:00|42606.8|42586.8|42619.1|42599.1|42624.1|42604.1|42606.6|42586.6|21
1638777610000|2021-12-06 08:00:10|42621.4|42601.4|42618.9|42598.9|42621.4|42601.4|42616.6|42596.6|11
1638777620000|2021-12-06 08:00:20|42621.4|42601.4|42614.1|42594.1|42626.6|42606.6|42609.3|42589.3|4
1638777630000|2021-12-06 08:00:30|42618.7|42598.7|42619.1|42599.1|42619.1|42599.1|42618.7|42598.7|0
1638777640000|2021-12-06 08:00:40|42614.1|42594.1|42614.1|42594.1|42614.1|42594.1|42614.1|42594.1|4
1638777650000|2021-12-06 08:00:50|42611.6|42591.6|42616.4|42596.4|42616.6|42596.6|42611.6|42591.6|1
1638777660000|2021-12-06 08:01:00|42616.6|42596.6|42604.1|42584.1|42616.6|42596.6|42604.1|42584.1|4
1638777670000|2021-12-06 08:01:10|42606.6|42586.6|42604.1|42584.1|42606.6|42586.6|42604.1|42584.1|0
1638777680000|2021-12-06 08:01:20|42606.6|42586.6|42611.2|42591.2|42611.2|42591.2|42606.6|42586.6|1
1638777690000|2021-12-06 08:01:30|42609.1|42589.1|42614.1|42594.1|42614.1|42594.1|42609.1|42589.1|0
1638777710000|2021-12-06 08:01:50|42616.6|42596.6|42619.1|42599.1|42619.1|42599.1|42614.3|42594.3|3
1638777720000|2021-12-06 08:02:00|42621.4|42601.4|42626.6|42606.6|42639.1|42619.1|42621.4|42601.4|12
1638777730000|2021-12-06 08:02:10|42628.9|42608.9|42629.1|42609.1|42629.1|42609.1|42628.9|42608.9|7
1638777740000|2021-12-06 08:02:20|42631.6|42611.6|42634.1|42614.1|42636.6|42616.6|42629.1|42609.1|3
1638777750000|2021-12-06 08:02:30|42636.6|42616.6|42639.1|42619.1|42639.1|42619.1|42636.6|42616.6|0
1638777760000|2021-12-06 08:02:40|42641.4|42621.4|42644.1|42624.1|42644.1|42624.1|42641.4|42621.4|4
1638777770000|2021-12-06 08:02:50|42641.6|42621.6|42644.1|42624.1|42644.1|42624.1|42641.6|42621.6|1
1638777780000|2021-12-06 08:03:00|42641.8|42621.8|42636.6|42616.6|42641.8|42621.8|42636.6|42616.6|1
1638777790000|2021-12-06 08:03:10|42639.1|42619.1|42644.1|42624.1|42644.1|42624.1|42639.1|42619.1|2
1638777800000|2021-12-06 08:03:20|42646.4|42626.4|42644.1|42624.1|42646.4|42626.4|42639.1|42619.1|3
1638777810000|2021-12-06 08:03:30|42641.8|42621.8|42641.6|42621.6|42641.8|42621.8|42641.6|42621.6|0
1638777820000|2021-12-06 08:03:40|42639.1|42619.1|42639.1|42619.1|42648.9|42628.9|42639.1|42619.1|11
1638777830000|2021-12-06 08:03:50|42639.3|42619.3|42639.1|42619.1|42639.3|42619.3|42639.1|42619.1|0
1638777840000|2021-12-06 08:04:00|42644.1|42624.1|42629.1|42609.1|42644.1|42624.1|42629.1|42609.1|11
1638777850000|2021-12-06 08:04:10|42626.6|42606.6|42616.6|42596.6|42626.6|42606.6|42616.6|42596.6|8
1638777860000|2021-12-06 08:04:20|42614.1|42594.1|42619.1|42599.1|42619.1|42599.1|42614.1|42594.1|7
1638777870000|2021-12-06 08:04:30|42621.6|42601.6|42621.6|42601.6|42621.6|42601.6|42621.6|42601.6|5
1638777880000|2021-12-06 08:04:40|42619.1|42599.1|42619.1|42599.1|42619.1|42599.1|42619.1|42599.1|1
1638777890000|2021-12-06 08:04:50|42621.6|42601.6|42624.1|42604.1|42624.1|42604.1|42621.6|42601.6|1
1638777900000|2021-12-06 08:05:00|42626.4|42606.4|42624.1|42604.1|42626.6|42606.6|42624.1|42604.1|2
1638777910000|2021-12-06 08:05:10|42626.6|42606.6|42636.6|42616.6|42636.6|42616.6|42626.6|42606.6|1
1638777920000|2021-12-06 08:05:20|42634.1|42614.1|42641.6|42621.6|42644.1|42624.1|42634.1|42614.1|5
1638777930000|2021-12-06 08:05:30|42646.6|42626.6|42644.1|42624.1|42649.1|42629.1|42644.1|42624.1|1
1638777940000|2021-12-06 08:05:40|42649.1|42629.1|42649.3|42629.3|42649.3|42629.3|42649.1|42629.1|2
1638777950000|2021-12-06 08:05:50|42649.1|42629.1|42651.6|42631.6|42651.6|42631.6|42649.1|42629.1|4
1638777960000|2021-12-06 08:06:00|42654.1|42634.1|42651.6|42631.6|42654.1|42634.1|42651.6|42631.6|2
1638777970000|2021-12-06 08:06:10|42649.1|42629.1|42648.9|42628.9|42649.1|42629.1|42641.6|42621.6|12
1638777980000|2021-12-06 08:06:20|42649.1|42629.1|42649.1|42629.1|42651.6|42631.6|42649.1|42629.1|0
1638777990000|2021-12-06 08:06:30|42646.8|42626.8|42646.6|42626.6|42646.8|42626.8|42646.6|42626.6|2
1638778000000|2021-12-06 08:06:40|42644.3|42624.3|42643.9|42623.9|42644.3|42624.3|42643.9|42623.9|3
1638778010000|2021-12-06 08:06:50|42644.1|42624.1|42639.1|42619.1|42644.1|42624.1|42636.6|42616.6|4
1638778020000|2021-12-06 08:07:00|42641.4|42621.4|42636.6|42616.6|42641.4|42621.4|42636.6|42616.6|4
1638778030000|2021-12-06 08:07:10|42618.9|42598.9|42619.1|42599.1|42619.1|42599.1|42618.9|42598.9|4
1638778040000|2021-12-06 08:07:20|42616.6|42596.6|42621.6|42601.6|42623.9|42603.9|42616.6|42596.6|1
1638778050000|2021-12-06 08:07:30|42619.3|42599.3|42624.3|42604.3|42624.3|42604.3|42619.1|42599.1|1
1638778060000|2021-12-06 08:07:40|42624.1|42604.1|42609.1|42589.1|42624.1|42604.1|42609.1|42589.1|0
1638778070000|2021-12-06 08:07:50|42611.4|42591.4|42609.1|42589.1|42611.6|42591.6|42609.1|42589.1|5
1638778080000|2021-12-06 08:08:00|42611.4|42591.4|42616.6|42596.6|42616.6|42596.6|42611.4|42591.4|4
1638778090000|2021-12-06 08:08:10|42619.1|42599.1|42616.4|42596.4|42619.1|42599.1|42616.4|42596.4|0
1638778100000|2021-12-06 08:08:20|42614.1|42594.1|42614.1|42594.1|42614.1|42594.1|42614.1|42594.1|0
1638778110000|2021-12-06 08:08:30|42611.8|42591.8|42609.3|42589.3|42614.1|42594.1|42609.3|42589.3|0
1638778120000|2021-12-06 08:08:40|42611.6|42591.6|42606.8|42586.8|42611.6|42591.6|42606.8|42586.8|2
1638778130000|2021-12-06 08:08:50|42609.1|42589.1|42606.6|42586.6|42609.1|42589.1|42606.6|42586.6|0
1638778140000|2021-12-06 08:09:00|42604.3|42584.3|42614.1|42594.1|42614.1|42594.1|42601.6|42581.6|7
1638778150000|2021-12-06 08:09:10|42616.6|42596.6|42619.1|42599.1|42619.1|42599.1|42614.1|42594.1|2
1638778160000|2021-12-06 08:09:20|42616.8|42596.8|42631.6|42611.6|42631.6|42611.6|42616.8|42596.8|5
1638778170000|2021-12-06 08:09:30|42634.1|42614.1|42636.6|42616.6|42636.6|42616.6|42634.1|42614.1|6
1638778190000|2021-12-06 08:09:50|42639.1|42619.1|42641.6|42621.6|42641.6|42621.6|42639.1|42619.1|1
1638778200000|2021-12-06 08:10:00|42643.9|42623.9|42644.1|42624.1|42644.1|42624.1|42643.9|42623.9|2
1638778210000|2021-12-06 08:10:10|42641.6|42621.6|42639.1|42619.1|42641.6|42621.6|42636.6|42616.6|1
1638778220000|2021-12-06 08:10:20|42644.1|42624.1|42644.1|42624.1|42649.1|42629.1|42644.1|42624.1|1
1638778230000|2021-12-06 08:10:30|42646.4|42626.4|42649.1|42629.1|42649.1|42629.1|42644.1|42624.1|1
1638778240000|2021-12-06 08:10:40|42646.6|42626.6|42649.1|42629.1|42649.1|42629.1|42646.4|42626.4|0
1638778250000|2021-12-06 08:10:50|42646.8|42626.8|42644.1|42624.1|42646.8|42626.8|42644.1|42624.1|2
1638778260000|2021-12-06 08:11:00|42654.1|42634.1|42659.1|42639.1|42659.1|42639.1|42654.1|42634.1|3
1638778280000|2021-12-06 08:11:20|42661.6|42641.6|42661.6|42641.6|42664.1|42644.1|42661.6|42641.6|0
1638778290000|2021-12-06 08:11:30|42659.3|42639.3|42659.1|42639.1|42661.6|42641.6|42659.1|42639.1|1
1638778300000|2021-12-06 08:11:40|42661.4|42641.4|42659.1|42639.1|42661.6|42641.6|42659.1|42639.1|1
1638778320000|2021-12-06 08:12:00|42658.9|42638.9|42659.1|42639.1|42659.1|42639.1|42658.9|42638.9|1
1638778330000|2021-12-06 08:12:10|||||||||1
1638778350000|2021-12-06 08:12:30|42656.6|42636.6|42659.1|42639.1|42659.1|42639.1|42656.6|42636.6|1
1638778360000|2021-12-06 08:12:40|42654.1|42634.1|42653.9|42633.9|42654.1|42634.1|42651.6|42631.6|3
1638778370000|2021-12-06 08:12:50|42654.1|42634.1|42653.9|42633.9|42658.9|42638.9|42653.9|42633.9|6
1638778380000|2021-12-06 08:13:00|42653.7|42633.7|42653.9|42633.9|42653.9|42633.9|42653.7|42633.7|0
1638778390000|2021-12-06 08:13:10|42651.4|42631.4|42611.6|42591.6|42651.6|42631.6|42611.6|42591.6|5
1638778400000|2021-12-06 08:13:20|42609.1|42589.1|42609.1|42589.1|42609.1|42589.1|42609.1|42589.1|2
1638778410000|2021-12-06 08:13:30|42618.9|42598.9|42626.4|42606.4|42626.4|42606.4|42614.1|42594.1|9
1638778420000|2021-12-06 08:13:40|42626.6|42606.6|42624.1|42604.1|42626.6|42606.6|42624.1|42604.1|1
1638778430000|2021-12-06 08:13:50|42621.8|42601.8|42614.1|42594.1|42621.8|42601.8|42611.6|42591.6|4
1638778440000|2021-12-06 08:14:00|42611.4|42591.4|42614.1|42594.1|42614.1|42594.1|42609.1|42589.1|4
1638778450000|2021-12-06 08:14:10|42616.2|42596.2|42614.1|42594.1|42616.6|42596.6|42614.1|42594.1|4
1638778460000|2021-12-06 08:14:20|||||||||2
1638778470000|2021-12-06 08:14:30|||||||||2
1638778480000|2021-12-06 08:14:40|42616.6|42596.6|42616.6|42596.6|42616.6|42596.6|42616.6|42596.6|1
1638778500000|2021-12-06 08:15:00|42618.9|42598.9|42618.9|42598.9|42619.1|42599.1|42618.9|42598.9|1
1638778520000|2021-12-06 08:15:20|42621.6|42601.6|42621.6|42601.6|42621.6|42601.6|42621.6|42601.6|3
1638778530000|2021-12-06 08:15:30|42619.1|42599.1|42609.3|42589.3|42619.1|42599.1|42609.3|42589.3|2
1638778540000|2021-12-06 08:15:40|42609.1|42589.1|42606.4|42586.4|42609.1|42589.1|42606.4|42586.4|8
1638778550000|2021-12-06 08:15:50|42604.1|42584.1|42601.6|42581.6|42604.1|42584.1|42601.6|42581.6|0
1638778560000|2021-12-06 08:16:00|42599.1|42579.1|42589.1|42569.1|42599.1|42579.1|42588.9|42568.9|8
1638778570000|2021-12-06 08:16:10|42591.4|42571.4|42591.6|42571.6|42591.6|42571.6|42591.4|42571.4|5
1638778580000|2021-12-06 08:16:20|42589.3|42569.3|42589.1|42569.1|42589.3|42569.3|42589.1|42569.1|0
1638778590000|2021-12-06 08:16:30|||||||||2
1638778600000|2021-12-06 08:16:40|42594.1|42574.1|42594.1|42574.1|42596.6|42576.6|42594.1|42574.1|3
1638778610000|2021-12-06 08:16:50|42589.1|42569.1|42589.1|42569.1|42591.4|42571.4|42589.1|42569.1|5
1638778620000|2021-12-06 08:17:00|||||||||1
1638778630000|2021-12-06 08:17:10|42593.9|42573.9|42589.1|42569.1|42594.1|42574.1|42589.1|42569.1|7
1638778640000|2021-12-06 08:17:20|42581.6|42561.6|42581.6|42561.6|42581.6|42561.6|42581.6|42561.6|2
1638778650000|2021-12-06 08:17:30|42584.1|42564.1|42586.4|42566.4|42589.1|42569.1|42584.1|42564.1|3
1638778660000|2021-12-06 08:17:40|42586.6|42566.6|42581.6|42561.6|42586.6|42566.6|42581.6|42561.6|1
1638778670000|2021-12-06 08:17:50|||||||||2
1638778680000|2021-12-06 08:18:00|42581.8|42561.8|42581.6|42561.6|42584.1|42564.1|42581.6|42561.6|3
1638778710000|2021-12-06 08:18:30|42579.3|42559.3|42579.1|42559.1|42579.3|42559.3|42579.1|42559.1|2
1638778720000|2021-12-06 08:18:40|||||||||1
1638778730000|2021-12-06 08:18:50|42576.8|42556.8|42579.1|42559.1|42579.1|42559.1|42576.8|42556.8|5
1638778740000|2021-12-06 08:19:00|||||||||4
1638778770000|2021-12-06 08:19:30|42576.6|42556.6|42574.3|42554.3|42576.6|42556.6|42574.3|42554.3|4
1638778780000|2021-12-06 08:19:40|42576.6|42556.6|42576.6|42556.6|42576.6|42556.6|42574.3|42554.3|3
1638778790000|2021-12-06 08:19:50|42574.3|42554.3|42569.5|42549.5|42574.3|42554.3|42569.5|42549.5|11
1638778800000|2021-12-06 08:20:00|42564.9|42544.9|42569.5|42549.5|42569.5|42549.5|42564.7|42544.7|6
1638778810000|2021-12-06 08:20:10|42567.2|42547.2|42554.1|42534.1|42567.2|42547.2|42549.1|42529.1|30
1638778820000|2021-12-06 08:20:20|42549.3|42529.3|42569.1|42549.1|42569.1|42549.1|42549.3|42529.3|21
1638778830000|2021-12-06 08:20:30|42571.4|42551.4|42569.1|42549.1|42571.4|42551.4|42569.1|42549.1|6
1638778840000|2021-12-06 08:20:40|42574.1|42554.1|42574.1|42554.1|42574.1|42554.1|42574.1|42554.1|2
1638778850000|2021-12-06 08:20:50|42576.6|42556.6|42576.6|42556.6|42581.6|42561.6|42576.6|42556.6|1
1638778860000|2021-12-06 08:21:00|42574.1|42554.1|42574.3|42554.3|42574.3|42554.3|42574.1|42554.1|3
1638778870000|2021-12-06 08:21:10|42574.1|42554.1|42574.1|42554.1|42574.1|42554.1|42574.1|42554.1|5
1638778880000|2021-12-06 08:21:20|42569.1|42549.1|42571.6|42551.6|42571.6|42551.6|42566.6|42546.6|3
1638778890000|2021-12-06 08:21:30|42574.1|42554.1|42579.1|42559.1|42579.1|42559.1|42574.1|42554.1|3
1638778900000|2021-12-06 08:21:40|42584.1|42564.1|42589.1|42569.1|42589.1|42569.1|42584.1|42564.1|3
1638778910000|2021-12-06 08:21:50|42594.1|42574.1|42604.1|42584.1|42604.1|42584.1|42594.1|42574.1|3
1638778920000|2021-12-06 08:22:00|42601.6|42581.6|42599.1|42579.1|42604.1|42584.1|42599.1|42579.1|2
1638778930000|2021-12-06 08:22:10|42601.6|42581.6|42606.6|42586.6|42606.6|42586.6|42601.6|42581.6|4
1638778940000|2021-12-06 08:22:20|42604.1|42584.1|42601.6|42581.6|42604.1|42584.1|42601.6|42581.6|0
1638778960000|2021-12-06 08:22:40|42603.9|42583.9|42609.1|42589.1|42609.1|42589.1|42603.9|42583.9|4
1638778980000|2021-12-06 08:23:00|42616.4|42596.4|42614.1|42594.1|42616.4|42596.4|42613.9|42593.9|2
1638778990000|2021-12-06 08:23:10|42616.6|42596.6|42616.6|42596.6|42616.6|42596.6|42616.6|42596.6|0
1638779000000|2021-12-06 08:23:20|42619.1|42599.1|42619.1|42599.1|42619.1|42599.1|42619.1|42599.1|1
1638779030000|2021-12-06 08:23:50|42621.6|42601.6|42621.6|42601.6|42621.6|42601.6|42621.6|42601.6|2
1638779040000|2021-12-06 08:24:00|42623.9|42603.9|42651.2|42631.2|42651.2|42631.2|42623.9|42603.9|17
1638779050000|2021-12-06 08:24:10|42651.4|42631.4|42663.9|42643.9|42664.1|42644.1|42651.4|42631.4|18
1638779060000|2021-12-06 08:24:20|42664.1|42644.1|42671.6|42651.6|42671.6|42651.6|42664.1|42644.1|6
1638779070000|2021-12-06 08:24:30|42674.1|42654.1|42676.6|42656.6|42676.6|42656.6|42671.6|42651.6|12
1638779080000|2021-12-06 08:24:40|42678.9|42658.9|42666.6|42646.6|42678.9|42658.9|42666.6|42646.6|8
1638779090000|2021-12-06 08:24:50|42664.1|42644.1|42664.1|42644.1|42664.1|42644.1|42664.1|42644.1|3
1638779100000|2021-12-06 08:25:00|42661.6|42641.6|42664.1|42644.1|42664.1|42644.1|42661.6|42641.6|7
1638779110000|2021-12-06 08:25:10|42666.6|42646.6|42669.1|42649.1|42671.4|42651.4|42666.6|42646.6|3
1638779130000|2021-12-06 08:25:30|42666.8|42646.8|42654.3|42634.3|42666.8|42646.8|42654.3|42634.3|6
1638779140000|2021-12-06 08:25:40|42651.8|42631.8|42644.1|42624.1|42651.8|42631.8|42644.1|42624.1|2
1638779150000|2021-12-06 08:25:50|42646.6|42626.6|42644.1|42624.1|42646.6|42626.6|42644.1|42624.1|0
1638779160000|2021-12-06 08:26:00|42641.6|42621.6|42641.6|42621.6|42644.1|42624.1|42641.6|42621.6|5
1638779170000|2021-12-06 08:26:10|42641.8|42621.8|42641.6|42621.6|42644.1|42624.1|42641.6|42621.6|0
1638779180000|2021-12-06 08:26:20|||||||||3
1638779200000|2021-12-06 08:26:40|||||||||7
1638779210000|2021-12-06 08:26:50|42639.3|42619.3|42641.6|42621.6|42641.6|42621.6|42639.3|42619.3|0
1638779220000|2021-12-06 08:27:00|42643.9|42623.9|42641.6|42621.6|42644.1|42624.1|42641.6|42621.6|2
1638779230000|2021-12-06 08:27:10|42643.9|42623.9|42659.1|42639.1|42664.1|42644.1|42643.9|42623.9|6
1638779240000|2021-12-06 08:27:20|42661.6|42641.6|42661.4|42641.4|42663.9|42643.9|42659.1|42639.1|3
1638779260000|2021-12-06 08:27:40|||||||||1
1638779270000|2021-12-06 08:27:50|42663.7|42643.7|42674.1|42654.1|42676.6|42656.6|42663.7|42643.7|2
1638779280000|2021-12-06 08:28:00|42671.8|42651.8|42666.6|42646.6|42671.8|42651.8|42666.6|42646.6|2
1638779290000|2021-12-06 08:28:10|42669.1|42649.1|42669.1|42649.1|42669.1|42649.1|42666.6|42646.6|5
1638779300000|2021-12-06 08:28:20|42668.9|42648.9|42669.1|42649.1|42669.1|42649.1|42666.6|42646.6|2
1638779310000|2021-12-06 08:28:30|42666.6|42646.6|42669.1|42649.1|42669.1|42649.1|42666.6|42646.6|3
1638779320000|2021-12-06 08:28:40|42673.9|42653.9|42686.6|42666.6|42686.6|42666.6|42673.9|42653.9|11
1638779330000|2021-12-06 08:28:50|42691.6|42671.6|42703.9|42683.9|42703.9|42683.9|42691.6|42671.6|21
1638779340000|2021-12-06 08:29:00|42701.6|42681.6|42699.1|42679.1|42701.6|42681.6|42696.8|42676.8|5
1638779350000|2021-12-06 08:29:10|42701.4|42681.4|42704.1|42684.1|42706.6|42686.6|42701.4|42681.4|5
1638779360000|2021-12-06 08:29:20|42709.1|42689.1|42709.1|42689.1|42709.1|42689.1|42706.8|42686.8|1
1638779370000|2021-12-06 08:29:30|42706.8|42686.8|42704.1|42684.1|42709.1|42689.1|42704.1|42684.1|4
1638779380000|2021-12-06 08:29:40|42706.4|42686.4|42709.1|42689.1|42709.1|42689.1|42706.4|42686.4|0
1638779390000|2021-12-06 08:29:50|||||||||1
1638779400000|2021-12-06 08:30:00|42706.8|42686.8|42704.1|42684.1|42706.8|42686.8|42704.1|42684.1|5
1638779410000|2021-12-06 08:30:10|42701.6|42681.6|42704.1|42684.1|42704.1|42684.1|42701.6|42681.6|4
1638779420000|2021-12-06 08:30:20|42701.6|42681.6|42701.6|42681.6|42701.6|42681.6|42701.6|42681.6|2
1638779430000|2021-12-06 08:30:30|42699.1|42679.1|42704.1|42684.1|42704.1|42684.1|42699.1|42679.1|0
1638779440000|2021-12-06 08:30:40|42701.6|42681.6|42699.1|42679.1|42701.6|42681.6|42699.1|42679.1|1
1638779450000|2021-12-06 08:30:50|42696.6|42676.6|42709.1|42689.1|42709.1|42689.1|42696.6|42676.6|13
1638779460000|2021-12-06 08:31:00|42711.6|42691.6|42699.3|42679.3|42713.9|42693.9|42699.3|42679.3|8
1638779470000|2021-12-06 08:31:10|42699.1|42679.1|42694.5|42674.5|42699.1|42679.1|42694.5|42674.5|3
1638779480000|2021-12-06 08:31:20|42694.3|42674.3|42691.6|42671.6|42694.3|42674.3|42689.1|42669.1|5
1638779490000|2021-12-06 08:31:30|42689.1|42669.1|42689.1|42669.1|42689.1|42669.1|42689.1|42669.1|0
1638779500000|2021-12-06 08:31:40|42691.4|42671.4|42689.1|42669.1|42691.4|42671.4|42689.1|42669.1|1
1638779510000|2021-12-06 08:31:50|42691.4|42671.4|42689.1|42669.1|42691.6|42671.6|42689.1|42669.1|0
1638779520000|2021-12-06 08:32:00|42686.6|42666.6|42699.1|42679.1|42699.1|42679.1|42686.6|42666.6|4
1638779550000|2021-12-06 08:32:30|42703.7|42683.7|42703.9|42683.9|42706.4|42686.4|42703.7|42683.7|1
1638779560000|2021-12-06 08:32:40|42699.1|42679.1|42699.1|42679.1|42699.1|42679.1|42699.1|42679.1|7
1638779570000|2021-12-06 08:32:50|42704.1|42684.1|42709.1|42689.1|42709.1|42689.1|42704.1|42684.1|0
1638779580000|2021-12-06 08:33:00|42711.6|42691.6|42709.3|42689.3|42711.6|42691.6|42709.1|42689.1|2
1638779590000|2021-12-06 08:33:10|42711.4|42691.4|42706.6|42686.6|42718.9|42698.9|42706.6|42686.6|7
1638779600000|2021-12-06 08:33:20|42701.6|42681.6|42696.6|42676.6|42701.6|42681.6|42696.6|42676.6|1
1638779630000|2021-12-06 08:33:50|42696.4|42676.4|42691.6|42671.6|42696.4|42676.4|42691.6|42671.6|4
1638779640000|2021-12-06 08:34:00|42684.1|42664.1|42679.1|42659.1|42684.1|42664.1|42679.1|42659.1|2
1638779650000|2021-12-06 08:34:10|42676.6|42656.6|42676.6|42656.6|42676.6|42656.6|42676.6|42656.6|7
1638779660000|2021-12-06 08:34:20|42674.1|42654.1|42674.1|42654.1|42674.1|42654.1|42674.1|42654.1|3
1638779670000|2021-12-06 08:34:30|42671.6|42651.6|42671.6|42651.6|42671.6|42651.6|42671.6|42651.6|0
1638779680000|2021-12-06 08:34:40|42669.3|42649.3|42669.3|42649.3|42669.3|42649.3|42669.3|42649.3|1
1638779690000|2021-12-06 08:34:50|42669.1|42649.1|42669.1|42649.1|42669.1|42649.1|42669.1|42649.1|0
1638779700000|2021-12-06 08:35:00|42666.8|42646.8|42674.1|42654.1|42676.6|42656.6|42666.6|42646.6|6
1638779710000|2021-12-06 08:35:10|42676.6|42656.6|42679.1|42659.1|42679.1|42659.1|42676.6|42656.6|0
1638779720000|2021-12-06 08:35:20|42681.4|42661.4|42684.1|42664.1|42684.1|42664.1|42681.4|42661.4|0
1638779730000|2021-12-06 08:35:30|42684.3|42664.3|42684.1|42664.1|42684.3|42664.3|42684.1|42664.1|0
1638779740000|2021-12-06 08:35:40|42686.6|42666.6|42684.3|42664.3|42686.6|42666.6|42684.1|42664.1|0
1638779750000|2021-12-06 08:35:50|42686.4|42666.4|42686.6|42666.6|42686.6|42666.6|42684.1|42664.1|0
1638779760000|2021-12-06 08:36:00|42689.1|42669.1|42689.1|42669.1|42691.4|42671.4|42689.1|42669.1|4
1638779770000|2021-12-06 08:36:10|42691.6|42671.6|42689.1|42669.1|42691.6|42671.6|42689.1|42669.1|0
1638779780000|2021-12-06 08:36:20|42686.8|42666.8|42686.8|42666.8|42686.8|42666.8|42686.8|42666.8|0
1638779790000|2021-12-06 08:36:30|42686.6|42666.6|42689.1|42669.1|42691.2|42671.2|42686.6|42666.6|1
1638779800000|2021-12-06 08:36:40|42686.6|42666.6|42686.6|42666.6|42686.6|42666.6|42686.6|42666.6|0
1638779810000|2021-12-06 08:36:50|42686.8|42666.8|42683.9|42663.9|42686.8|42666.8|42683.9|42663.9|5
1638779820000|2021-12-06 08:37:00|42684.1|42664.1|42686.6|42666.6|42686.6|42666.6|42684.1|42664.1|2
1638779830000|2021-12-06 08:37:10|42689.1|42669.1|42689.1|42669.1|42689.1|42669.1|42689.1|42669.1|2
1638779870000|2021-12-06 08:37:50|42693.9|42673.9|42701.4|42681.4|42701.4|42681.4|42693.9|42673.9|6
1638779880000|2021-12-06 08:38:00|42699.1|42679.1|42689.1|42669.1|42699.1|42679.1|42689.1|42669.1|2
1638779890000|2021-12-06 08:38:10|42691.6|42671.6|42696.6|42676.6|42696.6|42676.6|42691.6|42671.6|4
1638779900000|2021-12-06 08:38:20|42699.1|42679.1|42704.1|42684.1|42704.1|42684.1|42699.1|42679.1|3
1638779910000|2021-12-06 08:38:30|42706.6|42686.6|42704.1|42684.1|42706.6|42686.6|42704.1|42684.1|1
1638779920000|2021-12-06 08:38:40|42706.6|42686.6|42704.3|42684.3|42706.6|42686.6|42704.1|42684.1|1
1638779930000|2021-12-06 08:38:50|42706.4|42686.4|42706.4|42686.4|42706.6|42686.6|42704.1|42684.1|2
1638779940000|2021-12-06 08:39:00|42706.6|42686.6|42711.6|42691.6|42711.6|42691.6|42706.6|42686.6|3
1638779950000|2021-12-06 08:39:10|42709.1|42689.1|42708.9|42688.9|42709.1|42689.1|42704.1|42684.1|6
1638779960000|2021-12-06 08:39:20|42706.6|42686.6|42709.1|42689.1|42709.1|42689.1|42706.4|42686.4|2
1638779970000|2021-12-06 08:39:30|42706.8|42686.8|42709.1|42689.1|42711.4|42691.4|42706.6|42686.6|2
1638779980000|2021-12-06 08:39:40|42706.8|42686.8|42706.8|42686.8|42711.6|42691.6|42706.6|42686.6|10
1638779990000|2021-12-06 08:39:50|42706.6|42686.6|42709.1|42689.1|42709.1|42689.1|42706.4|42686.4|1
1638780000000|2021-12-06 08:40:00|42706.6|42686.6|42708.9|42688.9|42711.6|42691.6|42706.6|42686.6|9
1638780020000|2021-12-06 08:40:20|42711.6|42691.6|42714.1|42694.1|42714.1|42694.1|42711.6|42691.6|5
1638780030000|2021-12-06 08:40:30|42711.8|42691.8|42714.1|42694.1|42714.1|42694.1|42711.8|42691.8|0
1638780040000|2021-12-06 08:40:40|42711.6|42691.6|42709.1|42689.1|42711.6|42691.6|42709.1|42689.1|3
1638780050000|2021-12-06 08:40:50|42714.1|42694.1|42714.1|42694.1|42714.1|42694.1|42711.8|42691.8|0
1638780060000|2021-12-06 08:41:00|42709.1|42689.1|42709.1|42689.1|42709.1|42689.1|42709.1|42689.1|1
1638780070000|2021-12-06 08:41:10|42713.9|42693.9|42713.9|42693.9|42713.9|42693.9|42713.9|42693.9|14
1638780080000|2021-12-06 08:41:20|42716.2|42696.2|42714.1|42694.1|42716.6|42696.6|42714.1|42694.1|3
1638780110000|2021-12-06 08:41:50|42711.6|42691.6|42711.4|42691.4|42711.6|42691.6|42711.4|42691.4|0
1638780120000|2021-12-06 08:42:00|42709.1|42689.1|42709.1|42689.1|42709.1|42689.1|42709.1|42689.1|2
1638780130000|2021-12-06 08:42:10|42706.8|42686.8|42706.8|42686.8|42706.8|42686.8|42706.6|42686.6|3
1638780140000|2021-12-06 08:42:20|42706.6|42686.6|42704.1|42684.1|42709.1|42689.1|42704.1|42684.1|6
1638780160000|2021-12-06 08:42:40|42699.5|42679.5|42699.1|42679.1|42699.5|42679.5|42699.1|42679.1|1
1638780170000|2021-12-06 08:42:50|42696.6|42676.6|42691.6|42671.6|42696.6|42676.6|42691.6|42671.6|3
1638780220000|2021-12-06 08:43:40|42691.8|42671.8|42691.8|42671.8|42691.8|42671.8|42691.8|42671.8|1
1638780230000|2021-12-06 08:43:50|42694.1|42674.1|42694.1|42674.1|42694.1|42674.1|42694.1|42674.1|0
1638780250000|2021-12-06 08:44:10|42691.8|42671.8|42689.1|42669.1|42691.8|42671.8|42689.1|42669.1|3
1638780260000|2021-12-06 08:44:20|||||||||1
1638780270000|2021-12-06 08:44:30|42686.6|42666.6|42684.1|42664.1|42688.9|42668.9|42684.1|42664.1|0
1638780290000|2021-12-06 08:44:50|42683.9|42663.9|42683.9|42663.9|42683.9|42663.9|42683.9|42663.9|0
1638780300000|2021-12-06 08:45:00|42684.1|42664.1|42684.1|42664.1|42684.1|42664.1|42681.4|42661.4|0
1638780310000|2021-12-06 08:45:10|42683.9|42663.9|42684.1|42664.1|42686.4|42666.4|42681.4|42661.4|0
1638780320000|2021-12-06 08:45:20|42686.4|42666.4|42684.1|42664.1|42686.4|42666.4|42684.1|42664.1|0
1638780330000|2021-12-06 08:45:30|42686.4|42666.4|42681.4|42661.4|42686.4|42666.4|42681.4|42661.4|1
1638780340000|2021-12-06 08:45:40|42681.2|42661.2|42674.1|42654.1|42681.2|42661.2|42674.1|42654.1|6
1638780350000|2021-12-06 08:45:50|||||||||1
1638780360000|2021-12-06 08:46:00|||||||||2
1638780370000|2021-12-06 08:46:10|42674.3|42654.3|42674.3|42654.3|42674.3|42654.3|42674.3|42654.3|0
1638780380000|2021-12-06 08:46:20|42674.1|42654.1|42671.6|42651.6|42676.6|42656.6|42671.6|42651.6|3
1638780390000|2021-12-06 08:46:30|42669.3|42649.3|42671.6|42651.6|42671.6|42651.6|42669.1|42649.1|0
1638780400000|2021-12-06 08:46:40|42674.1|42654.1|42674.1|42654.1|42674.1|42654.1|42674.1|42654.1|4
1638780420000|2021-12-06 08:47:00|42674.3|42654.3|42671.8|42651.8|42674.3|42654.3|42671.8|42651.8|0
1638780430000|2021-12-06 08:47:10|42671.6|42651.6|42674.1|42654.1|42674.1|42654.1|42671.6|42651.6|1
1638780440000|2021-12-06 08:47:20|||||||||1
1638780450000|2021-12-06 08:47:30|||||||||1
1638780460000|2021-12-06 08:47:40|||||||||1
1638780470000|2021-12-06 08:47:50|42676.4|42656.4|42674.1|42654.1|42676.6|42656.6|42674.1|42654.1|2
1638780480000|2021-12-06 08:48:00|42671.6|42651.6|42673.9|42653.9|42673.9|42653.9|42671.6|42651.6|2
1638780490000|2021-12-06 08:48:10|42671.6|42651.6|42669.1|42649.1|42671.6|42651.6|42669.1|42649.1|1
1638780500000|2021-12-06 08:48:20|42671.6|42651.6|42673.9|42653.9|42673.9|42653.9|42669.1|42649.1|1
1638780510000|2021-12-06 08:48:30|42671.4|42651.4|42673.9|42653.9|42673.9|42653.9|42671.4|42651.4|0
1638780520000|2021-12-06 08:48:40|42671.6|42651.6|42673.9|42653.9|42673.9|42653.9|42671.6|42651.6|0
1638780530000|2021-12-06 08:48:50|42671.6|42651.6|42673.9|42653.9|42673.9|42653.9|42671.6|42651.6|0
1638780540000|2021-12-06 08:49:00|42671.6|42651.6|42676.6|42656.6|42676.6|42656.6|42671.6|42651.6|5
1638780550000|2021-12-06 08:49:10|42681.6|42661.6|42681.6|42661.6|42681.6|42661.6|42681.6|42661.6|2
1638780570000|2021-12-06 08:49:30|42681.8|42661.8|42689.1|42669.1|42689.1|42669.1|42681.6|42661.6|2
1638780580000|2021-12-06 08:49:40|42691.4|42671.4|42694.1|42674.1|42694.1|42674.1|42691.4|42671.4|1
1638780590000|2021-12-06 08:49:50|42699.1|42679.1|42699.1|42679.1|42701.4|42681.4|42699.1|42679.1|0
1638780600000|2021-12-06 08:50:00|42694.1|42674.1|42694.1|42674.1|42694.1|42674.1|42694.1|42674.1|3
1638780610000|2021-12-06 08:50:10|42684.3|42664.3|42684.1|42664.1|42686.6|42666.6|42679.1|42659.1|2
1638780640000|2021-12-06 08:50:40|42681.8|42661.8|42669.1|42649.1|42681.8|42661.8|42669.1|42649.1|5
1638780650000|2021-12-06 08:50:50|42673.9|42653.9|42674.1|42654.1|42674.1|42654.1|42673.9|42653.9|0
1638780660000|2021-12-06 08:51:00|42669.1|42649.1|42674.1|42654.1|42674.1|42654.1|42669.1|42649.1|5
1638780670000|2021-12-06 08:51:10|42671.8|42651.8|42674.1|42654.1|42674.1|42654.1|42671.6|42651.6|0
1638780690000|2021-12-06 08:51:30|42676.6|42656.6|42676.6|42656.6|42676.6|42656.6|42676.6|42656.6|1
1638780700000|2021-12-06 08:51:40|42674.1|42654.1|42674.1|42654.1|42674.1|42654.1|42674.1|42654.1|1
1638780710000|2021-12-06 08:51:50|42671.8|42651.8|42671.6|42651.6|42671.8|42651.8|42671.6|42651.6|0
1638780720000|2021-12-06 08:52:00|42669.1|42649.1|42669.1|42649.1|42671.6|42651.6|42669.1|42649.1|2
1638780740000|2021-12-06 08:52:20|42671.6|42651.6|42669.1|42649.1|42671.6|42651.6|42669.1|42649.1|0
1638780750000|2021-12-06 08:52:30|42671.6|42651.6|42669.1|42649.1|42671.6|42651.6|42669.1|42649.1|0
1638780760000|2021-12-06 08:52:40|42671.4|42651.4|42669.1|42649.1|42671.4|42651.4|42669.1|42649.1|2
1638780770000|2021-12-06 08:52:50|42671.4|42651.4|42669.3|42649.3|42671.4|42651.4|42669.3|42649.3|0
1638780780000|2021-12-06 08:53:00|42669.1|42649.1|42684.1|42664.1|42684.1|42664.1|42669.1|42649.1|1
1638780790000|2021-12-06 08:53:10|42686.4|42666.4|42689.1|42669.1|42689.1|42669.1|42686.4|42666.4|1
1638780810000|2021-12-06 08:53:30|42689.3|42669.3|42689.3|42669.3|42689.3|42669.3|42689.3|42669.3|0
1638780820000|2021-12-06 08:53:40|42689.1|42669.1|42691.6|42671.6|42691.6|42671.6|42689.1|42669.1|0
1638780830000|2021-12-06 08:53:50|42694.1|42674.1|42699.1|42679.1|42699.1|42679.1|42694.1|42674.1|1
1638780840000|2021-12-06 08:54:00|42696.6|42676.6|42696.6|42676.6|42696.6|42676.6|42696.6|42676.6|1
1638780850000|2021-12-06 08:54:10|42692|42672|42686.8|42666.8|42692|42672|42686.8|42666.8|5
1638780860000|2021-12-06 08:54:20|42684.3|42664.3|42684.1|42664.1|42684.3|42664.3|42684.1|42664.1|0
1638780900000|2021-12-06 08:55:00|||||||||1
1638780920000|2021-12-06 08:55:20|42681.6|42661.6|42684.1|42664.1|42684.1|42664.1|42681.6|42661.6|1
1638780940000|2021-12-06 08:55:40|42681.8|42661.8|42681.6|42661.6|42684.1|42664.1|42681.6|42661.6|0
1638780950000|2021-12-06 08:55:50|42679.3|42659.3|42679.1|42659.1|42681.8|42661.8|42679.1|42659.1|9
1638780960000|2021-12-06 08:56:00|42674.1|42654.1|42674.1|42654.1|42674.1|42654.1|42674.1|42654.1|2
1638780970000|2021-12-06 08:56:10|||||||||2
1638780980000|2021-12-06 08:56:20|42676.4|42656.4|42674.1|42654.1|42676.6|42656.6|42674.1|42654.1|0
1638781010000|2021-12-06 08:56:50|42676.6|42656.6|42676.6|42656.6|42676.6|42656.6|42676.6|42656.6|0
1638781020000|2021-12-06 08:57:00|||||||||2
1638781030000|2021-12-06 08:57:10|42678.9|42658.9|42686.4|42666.4|42686.4|42666.4|42678.9|42658.9|1
1638781040000|2021-12-06 08:57:20|42686.6|42666.6|42684.1|42664.1|42686.6|42666.6|42684.1|42664.1|1
1638781050000|2021-12-06 08:57:30|42686.6|42666.6|42689.1|42669.1|42689.1|42669.1|42686.6|42666.6|1
1638781060000|2021-12-06 08:57:40|42686.8|42666.8|42689.1|42669.1|42689.1|42669.1|42684.1|42664.1|1
1638781070000|2021-12-06 08:57:50|42684.1|42664.1|42686.4|42666.4|42686.4|42666.4|42684.1|42664.1|0
1638781080000|2021-12-06 08:58:00|42686.6|42666.6|42684.1|42664.1|42686.6|42666.6|42684.1|42664.1|0
1638781090000|2021-12-06 08:58:10|42681.6|42661.6|42676.6|42656.6|42681.6|42661.6|42676.6|42656.6|0
1638781100000|2021-12-06 08:58:20|42679.1|42659.1|42676.6|42656.6|42679.1|42659.1|42676.6|42656.6|1
1638781130000|2021-12-06 08:58:50|42674.1|42654.1|42676.6|42656.6|42676.6|42656.6|42674.1|42654.1|0
1638781140000|2021-12-06 08:59:00|42671.6|42651.6|42669.1|42649.1|42671.6|42651.6|42669.1|42649.1|1
1638781150000|2021-12-06 08:59:10|42671.4|42651.4|42674.1|42654.1|42674.1|42654.1|42671.4|42651.4|1
1638781170000|2021-12-06 08:59:30|||||||||2
1638781180000|2021-12-06 08:59:40|42671.6|42651.6|42669.1|42649.1|42671.6|42651.6|42669.1|42649.1|1
1638781190000|2021-12-06 08:59:50|42671.4|42651.4|42674.1|42654.1|42674.1|42654.1|42671.4|42651.4|2
1638781200000|2021-12-06 09:00:00|42669.1|42649.1|42668.9|42648.9|42674.1|42654.1|42668.9|42648.9|8
1638781210000|2021-12-06 09:00:10|42669.1|42649.1|42666.6|42646.6|42669.1|42649.1|42666.6|42646.6|2
1638781230000|2021-12-06 09:00:30|42671.4|42651.4|42709.1|42689.1|42709.1|42689.1|42671.4|42651.4|29
1638781240000|2021-12-06 09:00:40|42711.6|42691.6|42714.1|42694.1|42714.1|42694.1|42709.1|42689.1|7
1638781250000|2021-12-06 09:00:50|42719.1|42699.1|42729.1|42709.1|42736.4|42716.4|42716.6|42696.6|34
1638781260000|2021-12-06 09:01:00|42731.4|42711.4|42806.8|42786.8|42833.9|42813.9|42729.1|42709.1|49
1638781270000|2021-12-06 09:01:10|42807|42787|42874.1|42854.1|42878.9|42858.9|42804.5|42784.5|155
1638781280000|2021-12-06 09:01:20|42876.6|42856.6|42926.6|42906.6|42929.1|42909.1|42876.6|42856.6|63
1638781290000|2021-12-06 09:01:30|42934.1|42914.1|42966.6|42946.6|42974.1|42954.1|42934.1|42914.1|52
1638781300000|2021-12-06 09:01:40|42964.1|42944.1|42944.1|42924.1|42969.1|42949.1|42934.3|42914.3|60
1638781310000|2021-12-06 09:01:50|42946.6|42926.6|42979.1|42959.1|42979.1|42959.1|42946.6|42926.6|62
1638781320000|2021-12-06 09:02:00|42983.9|42963.9|43044.1|43024.1|43049.1|43029.1|42983.9|42963.9|102
1638781330000|2021-12-06 09:02:10|43041.6|43021.6|43049.1|43029.1|43056.8|43036.8|43041.6|43021.6|55
1638781340000|2021-12-06 09:02:20|43046.8|43026.8|43059.1|43039.1|43059.1|43039.1|43044.1|43024.1|32
1638781350000|2021-12-06 09:02:30|43061.6|43041.6|43089.1|43069.1|43089.1|43069.1|43061.6|43041.6|39
1638781360000|2021-12-06 09:02:40|43091.6|43071.6|43059.1|43039.1|43131.6|43111.6|43059.1|43039.1|65
1638781370000|2021-12-06 09:02:50|43054.1|43034.1|43029.3|43009.3|43054.1|43034.1|43029.3|43009.3|42
1638781380000|2021-12-06 09:03:00|43029.1|43009.1|42986.6|42966.6|43029.1|43009.1|42976.6|42956.6|43
1638781390000|2021-12-06 09:03:10|42984.1|42964.1|42996.6|42976.6|42999.1|42979.1|42984.1|42964.1|16
1638781400000|2021-12-06 09:03:20|42994.3|42974.3|42969.1|42949.1|43006.6|42986.6|42969.1|42949.1|33
1638781410000|2021-12-06 09:03:30|42961.4|42941.4|42974.1|42954.1|42978.9|42958.9|42961.4|42941.4|14
1638781420000|2021-12-06 09:03:40|42976.4|42956.4|42976.6|42956.6|42999.1|42979.1|42976.4|42956.4|21
1638781430000|2021-12-06 09:03:50|42971.6|42951.6|42956.6|42936.6|42971.6|42951.6|42954.1|42934.1|14
1638781440000|2021-12-06 09:04:00|42954.1|42934.1|42894.1|42874.1|42954.1|42934.1|42894.1|42874.1|30
1638781450000|2021-12-06 09:04:10|42889.5|42869.5|42866.6|42846.6|42899.1|42879.1|42866.6|42846.6|60
1638781460000|2021-12-06 09:04:20|42869.1|42849.1|42881.6|42861.6|42884.1|42864.1|42869.1|42849.1|11
1638781470000|2021-12-06 09:04:30|42889.1|42869.1|42929.1|42909.1|42929.1|42909.1|42889.1|42869.1|18
1638781480000|2021-12-06 09:04:40|42931.4|42911.4|42924.1|42904.1|42931.4|42911.4|42924.1|42904.1|10
1638781490000|2021-12-06 09:04:50|42914.3|42894.3|42906.4|42886.4|42914.3|42894.3|42899.1|42879.1|18
1638781500000|2021-12-06 09:05:00|42908.6|42888.6|42908.9|42888.9|42919.1|42899.1|42908.6|42888.6|9
1638781510000|2021-12-06 09:05:10|42906.6|42886.6|42909.1|42889.1|42909.1|42889.1|42904.1|42884.1|6
1638781520000|2021-12-06 09:05:20|42908.9|42888.9|42929.1|42909.1|42929.1|42909.1|42908.9|42888.9|14
1638781530000|2021-12-06 09:05:30|||||||||4
1638781540000|2021-12-06 09:05:40|42936.6|42916.6|42936.6|42916.6|42936.6|42916.6|42936.6|42916.6|11
1638781550000|2021-12-06 09:05:50|42939.1|42919.1|42944.1|42924.1|42949.1|42929.1|42939.1|42919.1|10
1638781560000|2021-12-06 09:06:00|42941.6|42921.6|42931.6|42911.6|42941.6|42921.6|42931.6|42911.6|6
1638781570000|2021-12-06 09:06:10|42924.1|42904.1|42909.1|42889.1|42924.1|42904.1|42909.1|42889.1|7
1638781580000|2021-12-06 09:06:20|42911.6|42891.6|42919.1|42899.1|42924.1|42904.1|42911.6|42891.6|2
1638781590000|2021-12-06 09:06:30|42914.3|42894.3|42914.3|42894.3|42914.3|42894.3|42914.3|42894.3|3
1638781600000|2021-12-06 09:06:40|42919.1|42899.1|42924.1|42904.1|42924.1|42904.1|42919.1|42899.1|2
1638781610000|2021-12-06 09:06:50|42921.8|42901.8|42919.1|42899.1|42921.8|42901.8|42919.1|42899.1|4
1638781620000|2021-12-06 09:07:00|42923.9|42903.9|42924.1|42904.1|42924.1|42904.1|42923.9|42903.9|1
1638781630000|2021-12-06 09:07:10|42929.1|42909.1|42936.6|42916.6|42939.1|42919.1|42929.1|42909.1|12
1638781650000|2021-12-06 09:07:30|42939.1|42919.1|42931.8|42911.8|42939.1|42919.1|42931.8|42911.8|11
1638781660000|2021-12-06 09:07:40|42929.1|42909.1|42911.6|42891.6|42929.1|42909.1|42911.6|42891.6|9
1638781670000|2021-12-06 09:07:50|42911.4|42891.4|42899.1|42879.1|42916.6|42896.6|42899.1|42879.1|12
1638781680000|2021-12-06 09:08:00|42886.6|42866.6|42891.6|42871.6|42893.9|42873.9|42886.6|42866.6|8
1638781690000|2021-12-06 09:08:10|42889.1|42869.1|42881.6|42861.6|42889.1|42869.1|42881.6|42861.6|2
1638781700000|2021-12-06 09:08:20|42879.1|42859.1|42876.6|42856.6|42881.6|42861.6|42871.6|42851.6|9
1638781710000|2021-12-06 09:08:30|42878.9|42858.9|42884.1|42864.1|42884.1|42864.1|42878.9|42858.9|8
1638781720000|2021-12-06 09:08:40|42886.6|42866.6|42891.6|42871.6|42894.1|42874.1|42886.6|42866.6|7
1638781730000|2021-12-06 09:08:50|42894.3|42874.3|42884.1|42864.1|42896.6|42876.6|42884.1|42864.1|11
1638781740000|2021-12-06 09:09:00|||||||||9
1638781750000|2021-12-06 09:09:10|42891.6|42871.6|42899.1|42879.1|42899.1|42879.1|42891.6|42871.6|12
1638781760000|2021-12-06 09:09:20|42903.9|42883.9|42899.1|42879.1|42904.1|42884.1|42899.1|42879.1|8
1638781770000|2021-12-06 09:09:30|42896.6|42876.6|42889.1|42869.1|42896.6|42876.6|42884.1|42864.1|12
1638781780000|2021-12-06 09:09:40|42886.8|42866.8|42886.8|42866.8|42886.8|42866.8|42886.8|42866.8|2
1638781790000|2021-12-06 09:09:50|42889.1|42869.1|42889.1|42869.1|42889.1|42869.1|42889.1|42869.1|4
1638781800000|2021-12-06 09:10:00|42891.4|42871.4|42883.9|42863.9|42896.4|42876.4|42883.9|42863.9|8
1638781810000|2021-12-06 09:10:10|42881.6|42861.6|42866.6|42846.6|42881.6|42861.6|42866.6|42846.6|9
1638781820000|2021-12-06 09:10:20|||||||||1
1638781830000|2021-12-06 09:10:30|42862|42842|42851.6|42831.6|42862|42842|42851.6|42831.6|4
1638781840000|2021-12-06 09:10:40|42853.9|42833.9|42864.1|42844.1|42864.1|42844.1|42853.9|42833.9|9
1638781850000|2021-12-06 09:10:50|42866.6|42846.6|42881.6|42861.6|42881.6|42861.6|42866.6|42846.6|3
1638781860000|2021-12-06 09:11:00|42884.1|42864.1|42874.1|42854.1|42884.1|42864.1|42874.1|42854.1|12
1638781870000|2021-12-06 09:11:10|42871.8|42851.8|42869.1|42849.1|42871.8|42851.8|42869.1|42849.1|2
1638781880000|2021-12-06 09:11:20|42871.6|42851.6|42884.1|42864.1|42886.6|42866.6|42871.6|42851.6|8
1638781890000|2021-12-06 09:11:30|42886.3|42866.3|42886.6|42866.6|42886.6|42866.6|42886.3|42866.3|3
1638781900000|2021-12-06 09:11:40|42884.1|42864.1|42884.1|42864.1|42884.1|42864.1|42884.1|42864.1|6
1638781910000|2021-12-06 09:11:50|42891.6|42871.6|42891.6|42871.6|42891.6|42871.6|42891.6|42871.6|6
1638781920000|2021-12-06 09:12:00|42904.1|42884.1|42904.1|42884.1|42906.6|42886.6|42904.1|42884.1|8
1638781930000|2021-12-06 09:12:10|42906.3|42886.3|42908.8|42888.8|42908.8|42888.8|42906.3|42886.3|4
1638781940000|2021-12-06 09:12:20|42911.6|42891.6|42911.6|42891.6|42911.6|42891.6|42911.6|42891.6|7
1638781950000|2021-12-06 09:12:30|42914.1|42894.1|42916.6|42896.6|42916.6|42896.6|42911.6|42891.6|8
1638781960000|2021-12-06 09:12:40|42919.1|42899.1|42914.3|42894.3|42919.1|42899.1|42914.3|42894.3|4
1638781970000|2021-12-06 09:12:50|42916.3|42896.3|42924.1|42904.1|42924.1|42904.1|42914.1|42894.1|5
1638781980000|2021-12-06 09:13:00|42926.6|42906.6|42939.1|42919.1|42939.1|42919.1|42926.6|42906.6|6
1638781990000|2021-12-06 09:13:10|42941.3|42921.3|42929.3|42909.3|42941.6|42921.6|42929.3|42909.3|5
1638782000000|2021-12-06 09:13:20|42929.1|42909.1|42914.1|42894.1|42931.6|42911.6|42914.1|42894.1|8
1638782010000|2021-12-06 09:13:30|42911.6|42891.6|42899.1|42879.1|42911.6|42891.6|42899.1|42879.1|9
1638782020000|2021-12-06 09:13:40|42889.1|42869.1|42886.6|42866.6|42891.6|42871.6|42886.6|42866.6|8
1638782030000|2021-12-06 09:13:50|42889.1|42869.1|42879.1|42859.1|42894.1|42874.1|42874.1|42854.1|28
1638782040000|2021-12-06 09:14:00|42874.1|42854.1|42871.6|42851.6|42874.1|42854.1|42869.1|42849.1|6
1638782050000|2021-12-06 09:14:10|42874.1|42854.1|42874.1|42854.1|42874.1|42854.1|42874.1|42854.1|2
1638782060000|2021-12-06 09:14:20|42878.6|42858.6|42894.1|42874.1|42894.1|42874.1|42878.6|42858.6|17
1638782070000|2021-12-06 09:14:30|42896.3|42876.3|42904.1|42884.1|42904.1|42884.1|42896.3|42876.3|2
1638782080000|2021-12-06 09:14:40|42906.3|42886.3|42909.1|42889.1|42909.1|42889.1|42906.3|42886.3|2
1638782090000|2021-12-06 09:14:50|42911.6|42891.6|42911.6|42891.6|42911.6|42891.6|42911.6|42891.6|2
1638782100000|2021-12-06 09:15:00|42909.1|42889.1|42906.6|42886.6|42909.1|42889.1|42904.3|42884.3|5
1638782120000|2021-12-06 09:15:20|42901.8|42881.8|42896.6|42876.6|42901.8|42881.8|42896.6|42876.6|3
1638782130000|2021-12-06 09:15:30|42899.1|42879.1|42894.1|42874.1|42899.1|42879.1|42894.1|42874.1|6
1638782140000|2021-12-06 09:15:40|||||||||1
1638782150000|2021-12-06 09:15:50|42896.6|42876.6|42899.1|42879.1|42899.1|42879.1|42896.6|42876.6|12
1638782160000|2021-12-06 09:16:00|42901.3|42881.3|42904.1|42884.1|42904.1|42884.1|42901.3|42881.3|3
1638782170000|2021-12-06 09:16:10|42906.3|42886.3|42924.1|42904.1|42924.1|42904.1|42906.3|42886.3|6
1638782180000|2021-12-06 09:16:20|42926.3|42906.3|42929.1|42909.1|42929.1|42909.1|42924.1|42904.1|3
1638782190000|2021-12-06 09:16:30|42926.6|42906.6|42929.1|42909.1|42929.1|42909.1|42926.6|42906.6|2
1638782200000|2021-12-06 09:16:40|42926.6|42906.6|42929.1|42909.1|42929.1|42909.1|42926.6|42906.6|3
1638782210000|2021-12-06 09:16:50|42926.6|42906.6|42926.6|42906.6|42926.6|42906.6|42926.6|42906.6|0
1638782220000|2021-12-06 09:17:00|42924.1|42904.1|42926.6|42906.6|42926.6|42906.6|42921.6|42901.6|10
1638782230000|2021-12-06 09:17:10|42924.1|42904.1|42929.1|42909.1|42929.1|42909.1|42924.1|42904.1|3
1638782240000|2021-12-06 09:17:20|42926.8|42906.8|42924.1|42904.1|42926.8|42906.8|42924.1|42904.1|2
1638782250000|2021-12-06 09:17:30|||||||||3
1638782270000|2021-12-06 09:17:50|42926.3|42906.3|42934.1|42914.1|42934.1|42914.1|42926.3|42906.3|5
1638782280000|2021-12-06 09:18:00|||||||||1
1638782290000|2021-12-06 09:18:10|42936.3|42916.3|42936.6|42916.6|42936.6|42916.6|42936.3|42916.3|0
1638782300000|2021-12-06 09:18:20|42944.1|42924.1|42954.1|42934.1|42954.1|42934.1|42944.1|42924.1|8
1638782310000|2021-12-06 09:18:30|42944.1|42924.1|42944.1|42924.1|42944.1|42924.1|42944.1|42924.1|6
1638782320000|2021-12-06 09:18:40|42941.1|42921.1|42934.1|42914.1|42941.1|42921.1|42934.1|42914.1|6
1638782330000|2021-12-06 09:18:50|42936.3|42916.3|42938.8|42918.8|42938.8|42918.8|42936.3|42916.3|1
1638782340000|2021-12-06 09:19:00|42939.1|42919.1|42954.1|42934.1|42959.1|42939.1|42939.1|42919.1|8
1638782350000|2021-12-06 09:19:10|42944.1|42924.1|42911.6|42891.6|42944.1|42924.1|42911.6|42891.6|12
1638782360000|2021-12-06 09:19:20|42909.3|42889.3|42899.1|42879.1|42909.3|42889.3|42899.1|42879.1|11
1638782370000|2021-12-06 09:19:30|42881.8|42861.8|42894.1|42874.1|42894.1|42874.1|42874.1|42854.1|16
1638782390000|2021-12-06 09:19:50|42896.6|42876.6|42901.6|42881.6|42901.6|42881.6|42896.6|42876.6|2
1638782400000|2021-12-06 09:20:00|42899.1|42879.1|42896.6|42876.6|42899.1|42879.1|42896.6|42876.6|2
1638782410000|2021-12-06 09:20:10|42896.5|42876.5|42896.8|42876.8|42899|42879|42889|42869|3
1638782420000|2021-12-06 09:20:20|42899|42879|42901.5|42881.5|42901.5|42881.5|42899|42879|2
1638782430000|2021-12-06 09:20:30|42904|42884|42901.8|42881.8|42904|42884|42901.8|42881.8|1
1638782440000|2021-12-06 09:20:40|42901.5|42881.5|42904|42884|42904|42884|42901.5|42881.5|0
1638782450000|2021-12-06 09:20:50|42901.5|42881.5|42901.5|42881.5|42901.5|42881.5|42901.5|42881.5|0
1638782460000|2021-12-06 09:21:00|42901.3|42881.3|42896.5|42876.5|42901.3|42881.3|42896.5|42876.5|1
1638782470000|2021-12-06 09:21:10|42894|42874|42894|42874|42894|42874|42894|42874|3
1638782480000|2021-12-06 09:21:20|42896.3|42876.3|42894|42874|42899|42879|42894|42874|3
1638782490000|2021-12-06 09:21:30|||||||||1
1638782500000|2021-12-06 09:21:40|42896.3|42876.3|42894|42874|42899|42879|42894|42874|1
1638782520000|2021-12-06 09:22:00|42899|42879|42919|42899|42919|42899|42899|42879|10
1638782530000|2021-12-06 09:22:10|42916.5|42896.5|42916.5|42896.5|42916.5|42896.5|42916.5|42896.5|2
1638782540000|2021-12-06 09:22:20|42914.3|42894.3|42909|42889|42914.3|42894.3|42909|42889|3
1638782550000|2021-12-06 09:22:30|42914|42894|42914|42894|42914|42894|42914|42894|2
1638782560000|2021-12-06 09:22:40|42916.3|42896.3|42919|42899|42919|42899|42916.3|42896.3|0
1638782570000|2021-12-06 09:22:50|42914.5|42894.5|42914|42894|42916.5|42896.5|42914|42894|1
1638782590000|2021-12-06 09:23:10|42911.8|42891.8|42911.5|42891.5|42911.8|42891.8|42909|42889|3
1638782600000|2021-12-06 09:23:20|42909.3|42889.3|42909|42889|42909.3|42889.3|42909|42889|0
1638782610000|2021-12-06 09:23:30|42911.3|42891.3|42914|42894|42914|42894|42911.3|42891.3|1
1638782620000|2021-12-06 09:23:40|42921.3|42901.3|42921.3|42901.3|42921.3|42901.3|42921.3|42901.3|3
1638782630000|2021-12-06 09:23:50|42923.6|42903.6|42924|42904|42926.1|42906.1|42923.6|42903.6|7
1638782640000|2021-12-06 09:24:00|42926.3|42906.3|42929|42909|42929|42909|42926.3|42906.3|1
1638782650000|2021-12-06 09:24:10|42928.8|42908.8|42928.8|42908.8|42928.8|42908.8|42926.3|42906.3|0
1638782660000|2021-12-06 09:24:20|42929|42909|42941.3|42921.3|42941.3|42921.3|42929|42909|8
1638782670000|2021-12-06 09:24:30|42939|42919|42946.8|42926.8|42946.8|42926.8|42939|42919|8
1638782680000|2021-12-06 09:24:40|42954|42934|42954|42934|42954|42934|42954|42934|3
1638782690000|2021-12-06 09:24:50|42956.3|42936.3|42949|42929|42956.5|42936.5|42949|42929|9
1638782700000|2021-12-06 09:25:00|42939|42919|42939|42919|42939|42919|42936.5|42916.5|6
1638782710000|2021-12-06 09:25:10|42936.5|42916.5|42934|42914|42936.5|42916.5|42934|42914|4
1638782720000|2021-12-06 09:25:20|42936.5|42916.5|42936.5|42916.5|42936.5|42916.5|42936.5|42916.5|0
1638782730000|2021-12-06 09:25:30|42936.8|42916.8|42944|42924|42944|42924|42936.5|42916.5|8
1638782740000|2021-12-06 09:25:40|42941.5|42921.5|42941.5|42921.5|42943.8|42923.8|42941.5|42921.5|2
1638782750000|2021-12-06 09:25:50|42944|42924|42944|42924|42944|42924|42944|42924|1
1638782760000|2021-12-06 09:26:00|42941.5|42921.5|42941.5|42921.5|42941.5|42921.5|42941.5|42921.5|2
1638782770000|2021-12-06 09:26:10|42929|42909|42929|42909|42929|42909|42929|42909|3
1638782780000|2021-12-06 09:26:20|42926.5|42906.5|42926.5|42906.5|42926.5|42906.5|42924|42904|3
1638782790000|2021-12-06 09:26:30|42929|42909|42929|42909|42929|42909|42929|42909|6
1638782800000|2021-12-06 09:26:40|||||||||1
1638782810000|2021-12-06 09:26:50|42926.5|42906.5|42929|42909|42929|42909|42926.5|42906.5|3
1638782840000|2021-12-06 09:27:20|42926.8|42906.8|42926.5|42906.5|42926.8|42906.8|42926.5|42906.5|0
1638782850000|2021-12-06 09:27:30|42931.3|42911.3|42934|42914|42934|42914|42931.3|42911.3|10
1638782880000|2021-12-06 09:28:00|42933.8|42913.8|42931.5|42911.5|42933.8|42913.8|42931.5|42911.5|1
1638782900000|2021-12-06 09:28:20|||||||||1
1638782920000|2021-12-06 09:28:40|42933.8|42913.8|42938.8|42918.8|42938.8|42918.8|42933.8|42913.8|4
1638782930000|2021-12-06 09:28:50|42936.5|42916.5|42944|42924|42944|42924|42936.5|42916.5|2
1638782940000|2021-12-06 09:29:00|42946.3|42926.3|42944|42924|42946.3|42926.3|42944|42924|1
1638782950000|2021-12-06 09:29:10|42946.5|42926.5|42944|42924|42946.5|42926.5|42944|42924|1
1638782970000|2021-12-06 09:29:30|42938.8|42918.8|42934|42914|42939|42919|42934|42914|4
1638782980000|2021-12-06 09:29:40|42938.6|42918.6|42939|42919|42939|42919|42938.6|42918.6|0
1638782990000|2021-12-06 09:29:50|42936.8|42916.8|42931.5|42911.5|42939|42919|42931.5|42911.5|4
1638783000000|2021-12-06 09:30:00|42929.3|42909.3|42926.5|42906.5|42929.3|42909.3|42924|42904|5
1638783020000|2021-12-06 09:30:20|42929|42909|42938.8|42918.8|42938.8|42918.8|42929|42909|2
1638783030000|2021-12-06 09:30:30|42934.2|42914.2|42939|42919|42939.2|42919.2|42934|42914|3
1638783040000|2021-12-06 09:30:40|42941.3|42921.3|42964|42944|42969|42949|42941.3|42921.3|18
1638783050000|2021-12-06 09:30:50|42966.3|42946.3|42954.5|42934.5|42966.5|42946.5|42954.5|42934.5|19
1638783060000|2021-12-06 09:31:00|42954|42934|42949|42929|42954|42934|42949|42929|3
1638783070000|2021-12-06 09:31:10|42944|42924|42944|42924|42944|42924|42941.7|42921.7|4
1638783080000|2021-12-06 09:31:20|42939|42919|42941.5|42921.5|42941.5|42921.5|42939|42919|4
1638783090000|2021-12-06 09:31:30|42939|42919|42934|42914|42941.3|42921.3|42934|42914|6
1638783100000|2021-12-06 09:31:40|42936.3|42916.3|42934|42914|42936.5|42916.5|42934|42914|1
1638783110000|2021-12-06 09:31:50|42936.3|42916.3|42936.5|42916.5|42936.5|42916.5|42936.3|42916.3|3
1638783120000|2021-12-06 09:32:00|42941.5|42921.5|42951.5|42931.5|42951.5|42931.5|42941.5|42921.5|5
1638783140000|2021-12-06 09:32:20|42953.8|42933.8|42951.5|42931.5|42954|42934|42951.5|42931.5|1
1638783150000|2021-12-06 09:32:30|42954|42934|42956.3|42936.3|42956.3|42936.3|42954|42934|4
1638783160000|2021-12-06 09:32:40|42954|42934|42951.5|42931.5|42954|42934|42951.5|42931.5|1
1638783170000|2021-12-06 09:32:50|42953.8|42933.8|42966.5|42946.5|42969|42949|42953.8|42933.8|6
1638783180000|2021-12-06 09:33:00|42969|42949|42969|42949|42969|42949|42969|42949|12
1638783190000|2021-12-06 09:33:10|42966.5|42946.5|42951.5|42931.5|42966.5|42946.5|42951.5|42931.5|3
1638783200000|2021-12-06 09:33:20|||||||||1
1638783210000|2021-12-06 09:33:30|42949|42929|42944|42924|42949|42929|42944|42924|3
1638783230000|2021-12-06 09:33:50|42939.2|42919.2|42939.2|42919.2|42939.2|42919.2|42939.2|42919.2|2
1638783240000|2021-12-06 09:34:00|42939|42919|42941.5|42921.5|42941.5|42921.5|42931.7|42911.7|7
1638783250000|2021-12-06 09:34:10|42943.8|42923.8|42946.5|42926.5|42946.5|42926.5|42943.8|42923.8|0
1638783270000|2021-12-06 09:34:30|42953.8|42933.8|42953.8|42933.8|42953.8|42933.8|42953.8|42933.8|2
1638783280000|2021-12-06 09:34:40|42954|42934|42959|42939|42959|42939|42954|42934|1
1638783290000|2021-12-06 09:34:50|||||||||1
1638783300000|2021-12-06 09:35:00|42961.3|42941.3|42964|42944|42969|42949|42961.3|42941.3|6
1638783320000|2021-12-06 09:35:20|42961.5|42941.5|42954|42934|42961.5|42941.5|42954|42934|2
1638783330000|2021-12-06 09:35:30|42956.3|42936.3|42964|42944|42964|42944|42956.3|42936.3|2
1638783340000|2021-12-06 09:35:40|42974|42954|42976.5|42956.5|42976.5|42956.5|42974|42954|1
1638783350000|2021-12-06 09:35:50|42978.8|42958.8|42979|42959|42979|42959|42978.8|42958.8|3
1638783370000|2021-12-06 09:36:10|42976.3|42956.3|42964|42944|42976.3|42956.3|42964|42944|4
1638783380000|2021-12-06 09:36:20|||||||||2
1638783390000|2021-12-06 09:36:30|42969|42949|42974|42954|42974|42954|42969|42949|2
1638783400000|2021-12-06 09:36:40|42976.3|42956.3|42974|42954|42976.5|42956.5|42974|42954|4
1638783410000|2021-12-06 09:36:50|42971.5|42951.5|42961.5|42941.5|42971.5|42951.5|42961.5|42941.5|3
1638783420000|2021-12-06 09:37:00|42964|42944|42964|42944|42964|42944|42959|42939|0
1638783440000|2021-12-06 09:37:20|42959|42939|42959|42939|42959|42939|42959|42939|1
1638783450000|2021-12-06 09:37:30|42959.2|42939.2|42961.5|42941.5|42961.5|42941.5|42959|42939|3
1638783470000|2021-12-06 09:37:50|42959|42939|42964|42944|42964|42944|42959|42939|2
1638783480000|2021-12-06 09:38:00|42961.7|42941.7|42961.3|42941.3|42964|42944|42961.3|42941.3|1
1638783490000|2021-12-06 09:38:10|||||||||1
1638783500000|2021-12-06 09:38:20|42958.8|42938.8|42944|42924|42958.8|42938.8|42944|42924|1
1638783510000|2021-12-06 09:38:30|42944.2|42924.2|42944.2|42924.2|42944.2|42924.2|42944.2|42924.2|0
1638783520000|2021-12-06 09:38:40|42944|42924|42939.2|42919.2|42944.2|42924.2|42939.2|42919.2|1
1638783530000|2021-12-06 09:38:50|42939|42919|42939|42919|42939|42919|42939|42919|0
1638783540000|2021-12-06 09:39:00|42934|42914|42936.5|42916.5|42936.5|42916.5|42934|42914|0
1638783550000|2021-12-06 09:39:10|42939|42919|42921.7|42901.7|42939|42919|42921.7|42901.7|7
1638783560000|2021-12-06 09:39:20|42924|42904|42921.5|42901.5|42924|42904|42921.5|42901.5|2
1638783570000|2021-12-06 09:39:30|42923.8|42903.8|42924|42904|42924|42904|42923.8|42903.8|0
1638783580000|2021-12-06 09:39:40|||||||||3
1638783590000|2021-12-06 09:39:50|42926.3|42906.3|42923.8|42903.8|42926.3|42906.3|42923.8|42903.8|2
1638783620000|2021-12-06 09:40:20|42921.5|42901.5|42924|42904|42924|42904|42921.5|42901.5|9
1638783630000|2021-12-06 09:40:30|42929|42909|42934|42914|42934|42914|42929|42909|7
1638783640000|2021-12-06 09:40:40|||||||||3
1638783650000|2021-12-06 09:40:50|||||||||3
1638783660000|2021-12-06 09:41:00|42929.4|42909.4|42929|42909|42929.4|42909.4|42929|42909|0
1638783670000|2021-12-06 09:41:10|||||||||1
1638783680000|2021-12-06 09:41:20|42926.7|42906.7|42916.7|42896.7|42926.7|42906.7|42916.7|42896.7|6
1638783690000|2021-12-06 09:41:30|42914.4|42894.4|42914.4|42894.4|42914.4|42894.4|42914.4|42894.4|6
1638783700000|2021-12-06 09:41:40|42916.7|42896.7|42931.1|42911.1|42931.1|42911.1|42916.7|42896.7|8
1638783710000|2021-12-06 09:41:50|42929|42909|42929|42909|42929|42909|42929|42909|13
1638783720000|2021-12-06 09:42:00|42934|42914|42939|42919|42940.9|42920.9|42934|42914|7
1638783740000|2021-12-06 09:42:20|42941.5|42921.5|42941.5|42921.5|42941.5|42921.5|42941.5|42921.5|15
1638783750000|2021-12-06 09:42:30|42949|42929|42949|42929|42951.3|42931.3|42949|42929|6
1638783760000|2021-12-06 09:42:40|42948.8|42928.8|42941.7|42921.7|42948.8|42928.8|42941.7|42921.7|1
1638783770000|2021-12-06 09:42:50|42939.4|42919.4|42936.9|42916.9|42939.4|42919.4|42936.9|42916.9|0
1638783780000|2021-12-06 09:43:00|||||||||2
1638783810000|2021-12-06 09:43:30|42939.2|42919.2|42939.2|42919.2|42939.2|42919.2|42939.2|42919.2|0
1638783820000|2021-12-06 09:43:40|42936.9|42916.9|42936.9|42916.9|42936.9|42916.9|42936.9|42916.9|2
1638783850000|2021-12-06 09:44:10|42931.5|42911.5|42931.5|42911.5|42931.5|42911.5|42931.5|42911.5|1
1638783860000|2021-12-06 09:44:20|42931.3|42911.3|42931.5|42911.5|42931.5|42911.5|42931.3|42911.3|1
1638783870000|2021-12-06 09:44:30|42933.8|42913.8|42934|42914|42934|42914|42933.8|42913.8|0
1638783880000|2021-12-06 09:44:40|42931.7|42911.7|42929|42909|42931.7|42911.7|42929|42909|2
1638783890000|2021-12-06 09:44:50|||||||||1
1638783900000|2021-12-06 09:45:00|||||||||1
1638783920000|2021-12-06 09:45:20|42914|42894|42914|42894|42914|42894|42914|42894|7
1638783930000|2021-12-06 09:45:30|42911.7|42891.7|42903.8|42883.8|42911.7|42891.7|42901.5|42881.5|3
1638783940000|2021-12-06 09:45:40|42904|42884|42904|42884|42904|42884|42901.5|42881.5|7
1638783950000|2021-12-06 09:45:50|42906.3|42886.3|42904|42884|42906.7|42886.7|42904|42884|3
1638783960000|2021-12-06 09:46:00|42909|42889|42901.7|42881.7|42909|42889|42901.7|42881.7|2
1638783970000|2021-12-06 09:46:10|42904|42884|42904|42884|42904|42884|42904|42884|1
1638783980000|2021-12-06 09:46:20|42901.5|42881.5|42904|42884|42904|42884|42901.5|42881.5|0
1638783990000|2021-12-06 09:46:30|42901.7|42881.7|42904|42884|42904|42884|42901.5|42881.5|1
1638784000000|2021-12-06 09:46:40|42906.5|42886.5|42909|42889|42909|42889|42906.5|42886.5|9
1638784010000|2021-12-06 09:46:50|42908.8|42888.8|42909|42889|42911.5|42891.5|42908.8|42888.8|1
1638784020000|2021-12-06 09:47:00|42911.5|42891.5|42909|42889|42911.5|42891.5|42909|42889|2
1638784030000|2021-12-06 09:47:10|42906.5|42886.5|42909|42889|42909|42889|42906.5|42886.5|2
1638784040000|2021-12-06 09:47:20|42906.7|42886.7|42899|42879|42906.7|42886.7|42899|42879|15
1638784050000|2021-12-06 09:47:30|||||||||3
1638784060000|2021-12-06 09:47:40|42901.3|42881.3|42901.5|42881.5|42901.5|42881.5|42901.3|42881.3|2
1638784070000|2021-12-06 09:47:50|42906.3|42886.3|42913.8|42893.8|42913.8|42893.8|42906.3|42886.3|9
1638784080000|2021-12-06 09:48:00|42916.3|42896.3|42926.5|42906.5|42926.5|42906.5|42916.3|42896.3|7
1638784090000|2021-12-06 09:48:10|42924.2|42904.2|42924|42904|42926.5|42906.5|42924|42904|1
1638784100000|2021-12-06 09:48:20|42926.5|42906.5|42929|42909|42929|42909|42924|42904|0
1638784110000|2021-12-06 09:48:30|42924|42904|42924|42904|42924|42904|42924|42904|2
1638784120000|2021-12-06 09:48:40|||||||||1
1638784130000|2021-12-06 09:48:50|42926.3|42906.3|42924|42904|42926.5|42906.5|42924|42904|0
1638784170000|2021-12-06 09:49:30|42926.3|42906.3|42929|42909|42929|42909|42926.3|42906.3|4
1638784190000|2021-12-06 09:49:50|42931.5|42911.5|42929|42909|42931.5|42911.5|42929|42909|0
1638784230000|2021-12-06 09:50:30|42926.7|42906.7|42926.5|42906.5|42926.7|42906.7|42926.5|42906.5|2
1638784250000|2021-12-06 09:50:50|42924.2|42904.2|42924.2|42904.2|42924.2|42904.2|42924.2|42904.2|1
1638784260000|2021-12-06 09:51:00|42924|42904|42924|42904|42924|42904|42924|42904|0
1638784270000|2021-12-06 09:51:10|42926.3|42906.3|42929|42909|42929|42909|42926.3|42906.3|1
1638784280000|2021-12-06 09:51:20|42931.5|42911.5|42936.3|42916.3|42938.6|42918.6|42931.5|42911.5|2
1638784290000|2021-12-06 09:51:30|42936.1|42916.1|42929|42909|42936.1|42916.1|42929|42909|2
1638784300000|2021-12-06 09:51:40|42926.5|42906.5|42926.5|42906.5|42926.5|42906.5|42926.5|42906.5|2
1638784310000|2021-12-06 09:51:50|||||||||1
1638784320000|2021-12-06 09:52:00|42928.8|42908.8|42924|42904|42929|42909|42924|42904|0
1638784330000|2021-12-06 09:52:10|42926.5|42906.5|42924|42904|42926.5|42906.5|42924|42904|4
1638784340000|2021-12-06 09:52:20|||||||||1
1638784360000|2021-12-06 09:52:40|42926.3|42906.3|42929|42909|42929|42909|42926.3|42906.3|2
1638784370000|2021-12-06 09:52:50|42934|42914|42934|42914|42934|42914|42934|42914|1
1638784390000|2021-12-06 09:53:10|42939|42919|42939|42919|42939|42919|42939|42919|4
1638784400000|2021-12-06 09:53:20|42941.5|42921.5|42934|42914|42941.5|42921.5|42934|42914|4
1638784410000|2021-12-06 09:53:30|42929|42909|42929|42909|42929|42909|42929|42909|2
1638784420000|2021-12-06 09:53:40|42924|42904|42924|42904|42924|42904|42919|42899|2
1638784430000|2021-12-06 09:53:50|42921.7|42901.7|42929|42909|42929.2|42909.2|42919|42899|13
1638784440000|2021-12-06 09:54:00|42926.7|42906.7|42924|42904|42926.7|42906.7|42924|42904|0
1638784450000|2021-12-06 09:54:10|42919|42899|42914|42894|42919|42899|42914|42894|2
1638784470000|2021-12-06 09:54:30|42881.5|42861.5|42864|42844|42881.5|42861.5|42864|42844|14
1638784480000|2021-12-06 09:54:40|42869|42849|42874|42854|42874|42854|42869|42849|7
1638784490000|2021-12-06 09:54:50|42876.5|42856.5|42884|42864|42884|42864|42876.5|42856.5|6
1638784500000|2021-12-06 09:55:00|42881.5|42861.5|42874|42854|42881.5|42861.5|42871.7|42851.7|3
1638784510000|2021-12-06 09:55:10|42876.5|42856.5|42873.8|42853.8|42876.5|42856.5|42869|42849|4
1638784520000|2021-12-06 09:55:20|42876.1|42856.1|42876.3|42856.3|42878.8|42858.8|42874|42854|6
1638784530000|2021-12-06 09:55:30|42876.5|42856.5|42884|42864|42884|42864|42876.5|42856.5|4
1638784540000|2021-12-06 09:55:40|42881.5|42861.5|42876.7|42856.7|42881.5|42861.5|42876.7|42856.7|1
1638784550000|2021-12-06 09:55:50|42879|42859|42874|42854|42879|42859|42874|42854|2
1638784570000|2021-12-06 09:56:10|42859|42839|42859|42839|42859|42839|42859|42839|4
1638784580000|2021-12-06 09:56:20|42861.5|42841.5|42871.5|42851.5|42871.5|42851.5|42861.5|42841.5|7
1638784590000|2021-12-06 09:56:30|42874|42854|42864|42844|42874|42854|42859|42839|4
1638784600000|2021-12-06 09:56:40|42861.7|42841.7|42874|42854|42874|42854|42861.5|42841.5|2
1638784610000|2021-12-06 09:56:50|42879|42859|42886.5|42866.5|42886.5|42866.5|42879|42859|4
1638784620000|2021-12-06 09:57:00|42884.2|42864.2|42879|42859|42884.2|42864.2|42878.8|42858.8|2
1638784630000|2021-12-06 09:57:10|42874|42854|42871.5|42851.5|42874|42854|42871.5|42851.5|0
1638784640000|2021-12-06 09:57:20|42869|42849|42866.5|42846.5|42869|42849|42866.5|42846.5|1
1638784650000|2021-12-06 09:57:30|42864.2|42844.2|42859|42839|42864.2|42844.2|42856.5|42836.5|1
1638784660000|2021-12-06 09:57:40|42861.3|42841.3|42861.5|42841.5|42861.5|42841.5|42859|42839|3
1638784670000|2021-12-06 09:57:50|42864|42844|42869|42849|42869|42849|42864|42844|2
1638784680000|2021-12-06 09:58:00|42871.5|42851.5|42871.5|42851.5|42874|42854|42871.5|42851.5|1
1638784690000|2021-12-06 09:58:10|42873.8|42853.8|42869.2|42849.2|42874|42854|42869.2|42849.2|5
1638784700000|2021-12-06 09:58:20|42866.9|42846.9|42861.5|42841.5|42866.9|42846.9|42861.5|42841.5|3
1638784720000|2021-12-06 09:58:40|42854|42834|42856.3|42836.3|42856.3|42836.3|42851.5|42831.5|14
1638784730000|2021-12-06 09:58:50|42858.6|42838.6|42859|42839|42859|42839|42858.6|42838.6|1
1638784740000|2021-12-06 09:59:00|42854|42834|42854|42834|42854|42834|42854|42834|3
1638784750000|2021-12-06 09:59:10|42851.7|42831.7|42854|42834|42854|42834|42851.7|42831.7|0
1638784760000|2021-12-06 09:59:20|42856.5|42836.5|42856.5|42836.5|42856.5|42836.5|42856.5|42836.5|0
1638784770000|2021-12-06 09:59:30|42854.2|42834.2|42859|42839|42859|42839|42854|42834|1
1638784780000|2021-12-06 09:59:40|||||||||1
1638784790000|2021-12-06 09:59:50|42861.3|42841.3|42871.5|42851.5|42871.5|42851.5|42861.3|42841.3|10
1638784800000|2021-12-06 10:00:00|42869|42849|42874|42854|42874|42854|42866.5|42846.5|5
1638784810000|2021-12-06 10:00:10|42866.5|42846.5|42861.7|42841.7|42866.5|42846.5|42861.7|42841.7|2
1638784820000|2021-12-06 10:00:20|42856.5|42836.5|42859|42839|42859|42839|42856.5|42836.5|2
1638784830000|2021-12-06 10:00:30|42859.2|42839.2|42864|42844|42864|42844|42859.2|42839.2|1
1638784840000|2021-12-06 10:00:40|42861.7|42841.7|42856.7|42836.7|42864|42844|42856.7|42836.7|4
1638784850000|2021-12-06 10:00:50|42854.4|42834.4|42846.7|42826.7|42854.4|42834.4|42846.7|42826.7|1
1638784860000|2021-12-06 10:01:00|42848.8|42828.8|42851.5|42831.5|42851.5|42831.5|42848.8|42828.8|2
1638784870000|2021-12-06 10:01:10|42849|42829|42834|42814|42849|42829|42834|42814|19
1638784880000|2021-12-06 10:01:20|42826.9|42806.9|42814|42794|42826.9|42806.9|42809|42789|24
1638784890000|2021-12-06 10:01:30|42816.5|42796.5|42841.5|42821.5|42841.5|42821.5|42816.5|42796.5|12
1638784900000|2021-12-06 10:01:40|42844|42824|42849|42829|42849|42829|42844|42824|3
1638784910000|2021-12-06 10:01:50|||||||||2
1638784920000|2021-12-06 10:02:00|42846.7|42826.7|42849|42829|42849|42829|42846.5|42826.5|0
1638784930000|2021-12-06 10:02:10|42846.5|42826.5|42849|42829|42849|42829|42846.5|42826.5|1
1638784940000|2021-12-06 10:02:20|42846.7|42826.7|42849|42829|42849|42829|42846.5|42826.5|6
1638784950000|2021-12-06 10:02:30|42854|42834|42859|42839|42859|42839|42854|42834|2
1638784960000|2021-12-06 10:02:40|42856.5|42836.5|42854|42834|42856.5|42836.5|42854|42834|2
1638784970000|2021-12-06 10:02:50|42856.5|42836.5|42856.5|42836.5|42856.5|42836.5|42856.5|42836.5|1
1638784980000|2021-12-06 10:03:00|||||||||1
1638784990000|2021-12-06 10:03:10|42863.8|42843.8|42864|42844|42864|42844|42863.8|42843.8|2
1638785000000|2021-12-06 10:03:20|42859|42839|42854|42834|42859|42839|42851.7|42831.7|2
1638785010000|2021-12-06 10:03:30|42851.7|42831.7|42854|42834|42854|42834|42851.7|42831.7|1
1638785030000|2021-12-06 10:03:50|||||||||1
1638785040000|2021-12-06 10:04:00|42856.3|42836.3|42854|42834|42856.5|42836.5|42854|42834|3
1638785060000|2021-12-06 10:04:20|||||||||1
1638785070000|2021-12-06 10:04:30|42851.5|42831.5|42849|42829|42851.5|42831.5|42849|42829|0
1638785080000|2021-12-06 10:04:40|42849.2|42829.2|42851.5|42831.5|42851.5|42831.5|42849.2|42829.2|1
1638785090000|2021-12-06 10:04:50|42853.8|42833.8|42854|42834|42854|42834|42853.8|42833.8|0
1638785110000|2021-12-06 10:05:10|42851.5|42831.5|42848.8|42828.8|42851.5|42831.5|42846.5|42826.5|3
1638785120000|2021-12-06 10:05:20|42849|42829|42849|42829|42849|42829|42849|42829|0
1638785130000|2021-12-06 10:05:30|42851.3|42831.3|42853.6|42833.6|42853.6|42833.6|42851.3|42831.3|0
1638785140000|2021-12-06 10:05:40|42851.3|42831.3|42851.3|42831.3|42851.3|42831.3|42851.3|42831.3|0
1638785150000|2021-12-06 10:05:50|42851.5|42831.5|42849|42829|42851.5|42831.5|42849|42829|1
1638785160000|2021-12-06 10:06:00|42846.5|42826.5|42846.5|42826.5|42846.5|42826.5|42846.5|42826.5|1
1638785170000|2021-12-06 10:06:10|42846.7|42826.7|42849|42829|42854|42834|42846.7|42826.7|7
1638785180000|2021-12-06 10:06:20|42846.5|42826.5|42834|42814|42846.5|42826.5|42834|42814|2
1638785190000|2021-12-06 10:06:30|42831.7|42811.7|42831.5|42811.5|42831.7|42811.7|42829.2|42809.2|4
1638785200000|2021-12-06 10:06:40|42836.5|42816.5|42846.5|42826.5|42846.5|42826.5|42836.5|42816.5|3
1638785210000|2021-12-06 10:06:50|42851.3|42831.3|42849|42829|42851.5|42831.5|42846.7|42826.7|5
1638785220000|2021-12-06 10:07:00|42844|42824|42849|42829|42854|42834|42844|42824|5
1638785230000|2021-12-06 10:07:10|42856.5|42836.5|42854|42834|42856.5|42836.5|42854|42834|2
1638785240000|2021-12-06 10:07:20|42851.7|42831.7|42864|42844|42864|42844|42851.5|42831.5|6
1638785250000|2021-12-06 10:07:30|42856.7|42836.7|42856.7|42836.7|42856.7|42836.7|42856.7|42836.7|2
1638785260000|2021-12-06 10:07:40|42856.5|42836.5|42856.5|42836.5|42856.5|42836.5|42856.5|42836.5|0
1638785280000|2021-12-06 10:08:00|42859|42839|42874|42854|42874|42854|42859|42839|2
1638785290000|2021-12-06 10:08:10|42869.2|42849.2|42869|42849|42869.2|42849.2|42869|42849|2
1638785300000|2021-12-06 10:08:20|||||||||2
1638785310000|2021-12-06 10:08:30|||||||||1
1638785320000|2021-12-06 10:08:40|42873.8|42853.8|42874|42854|42874|42854|42873.8|42853.8|2
1638785350000|2021-12-06 10:09:10|42871.5|42851.5|42871.5|42851.5|42871.5|42851.5|42871.5|42851.5|2
1638785360000|2021-12-06 10:09:20|||||||||1
1638785370000|2021-12-06 10:09:30|42876.3|42856.3|42876.3|42856.3|42876.3|42856.3|42876.3|42856.3|1
1638785380000|2021-12-06 10:09:40|42878.6|42858.6|42876.3|42856.3|42878.6|42858.6|42876.3|42856.3|1
1638785390000|2021-12-06 10:09:50|42876.5|42856.5|42874|42854|42876.5|42856.5|42874|42854|1
1638785400000|2021-12-06 10:10:00|42871.5|42851.5|42869|42849|42871.5|42851.5|42869|42849|1
1638785420000|2021-12-06 10:10:20|42871.3|42851.3|42871.5|42851.5|42871.5|42851.5|42871.3|42851.3|1
1638785430000|2021-12-06 10:10:30|42874|42854|42876.5|42856.5|42876.5|42856.5|42874|42854|0
1638785440000|2021-12-06 10:10:40|42874|42854|42876.5|42856.5|42876.5|42856.5|42874|42854|1
1638785450000|2021-12-06 10:10:50|42879|42859|42879|42859|42879|42859|42879|42859|1
1638785460000|2021-12-06 10:11:00|42876.5|42856.5|42876.5|42856.5|42876.5|42856.5|42876.5|42856.5|0
1638785470000|2021-12-06 10:11:10|42879|42859|42879|42859|42879|42859|42876.5|42856.5|3
1638785500000|2021-12-06 10:11:40|42879.2|42859.2|42886.5|42866.5|42886.5|42866.5|42879.2|42859.2|8
1638785510000|2021-12-06 10:11:50|42891.1|42871.1|42891.5|42871.5|42891.5|42871.5|42891.1|42871.1|1
1638785520000|2021-12-06 10:12:00|42894|42874|42896.3|42876.3|42896.3|42876.3|42894|42874|1
1638785530000|2021-12-06 10:12:10|42896.5|42876.5|42896.5|42876.5|42896.5|42876.5|42896.5|42876.5|0
1638785540000|2021-12-06 10:12:20|42898.8|42878.8|42901.5|42881.5|42901.7|42881.7|42898.8|42878.8|6
1638785560000|2021-12-06 10:12:40|42904|42884|42904|42884|42904|42884|42904|42884|1
1638785570000|2021-12-06 10:12:50|42901.5|42881.5|42901.5|42881.5|42901.5|42881.5|42901.5|42881.5|0
1638785580000|2021-12-06 10:13:00|42904|42884|42901.5|42881.5|42904|42884|42901.5|42881.5|4
1638785590000|2021-12-06 10:13:10|||||||||3
1638785600000|2021-12-06 10:13:20|42899.2|42879.2|42899.2|42879.2|42899.2|42879.2|42899.2|42879.2|0
1638785620000|2021-12-06 10:13:40|42901.5|42881.5|42899.2|42879.2|42901.5|42881.5|42899.2|42879.2|0
1638785640000|2021-12-06 10:14:00|42899|42879|42904|42884|42904|42884|42899|42879|2
1638785650000|2021-12-06 10:14:10|42906.5|42886.5|42909|42889|42909|42889|42906.5|42886.5|4
1638785660000|2021-12-06 10:14:20|42911.5|42891.5|42904|42884|42911.5|42891.5|42904|42884|1
1638785670000|2021-12-06 10:14:30|42909|42889|42909|42889|42909|42889|42909|42889|2
1638785690000|2021-12-06 10:14:50|42911.5|42891.5|42914|42894|42914|42894|42911.5|42891.5|3
1638785700000|2021-12-06 10:15:00|42911.5|42891.5|42899|42879|42911.5|42891.5|42899|42879|1
1638785730000|2021-12-06 10:15:30|42901.5|42881.5|42899|42879|42901.5|42881.5|42899|42879|0
1638785740000|2021-12-06 10:15:40|||||||||1
1638785750000|2021-12-06 10:15:50|||||||||1
1638785760000|2021-12-06 10:16:00|42896.7|42876.7|42894|42874|42899|42879|42894|42874|0
1638785790000|2021-12-06 10:16:30|42896.3|42876.3|42896.5|42876.5|42896.5|42876.5|42896.3|42876.3|0
1638785800000|2021-12-06 10:16:40|42901.1|42881.1|42901.3|42881.3|42901.3|42881.3|42901.1|42881.1|2
1638785810000|2021-12-06 10:16:50|42905.9|42885.9|42916.1|42896.1|42916.1|42896.1|42905.9|42885.9|3
1638785820000|2021-12-06 10:17:00|42913.8|42893.8|42914|42894|42914|42894|42913.8|42893.8|2
1638785850000|2021-12-06 10:17:30|42909|42889|42909|42889|42909|42889|42909|42889|5
1638785880000|2021-12-06 10:18:00|42911.5|42891.5|42911.5|42891.5|42911.5|42891.5|42909|42889|0
1638785890000|2021-12-06 10:18:10|42914|42894|42916.5|42896.5|42916.5|42896.5|42914|42894|2
1638785910000|2021-12-06 10:18:30|||||||||1
1638785930000|2021-12-06 10:18:50|42914|42894|42914|42894|42914|42894|42914|42894|5
1638785940000|2021-12-06 10:19:00|42911.7|42891.7|42911.7|42891.7|42911.7|42891.7|42911.7|42891.7|2
1638785950000|2021-12-06 10:19:10|42914|42894|42914|42894|42914|42894|42914|42894|3
1638785960000|2021-12-06 10:19:20|42916.3|42896.3|42916.5|42896.5|42916.5|42896.5|42916.3|42896.3|0
1638785970000|2021-12-06 10:19:30|42914|42894|42914|42894|42914|42894|42914|42894|1
1638785980000|2021-12-06 10:19:40|42911.7|42891.7|42914|42894|42914|42894|42911.5|42891.5|0
1638785990000|2021-12-06 10:19:50|42911.7|42891.7|42911.5|42891.5|42911.7|42891.7|42911.5|42891.5|5
1638786000000|2021-12-06 10:20:00|42913.8|42893.8|42911.5|42891.5|42913.8|42893.8|42911.5|42891.5|3
1638786030000|2021-12-06 10:20:30|42901.5|42881.5|42901.5|42881.5|42901.5|42881.5|42901.5|42881.5|2
1638786040000|2021-12-06 10:20:40|42904|42884|42904|42884|42904|42884|42904|42884|0
1638786090000|2021-12-06 10:21:30|42901.7|42881.7|42894|42874|42901.7|42881.7|42894|42874|3
1638786100000|2021-12-06 10:21:40|42889|42869|42889|42869|42889|42869|42889|42869|7
1638786170000|2021-12-06 10:22:50|||||||||1
1638786210000|2021-12-06 10:23:30|42891.3|42871.3|42896.3|42876.3|42896.3|42876.3|42891.3|42871.3|1
1638786230000|2021-12-06 10:23:50|42909|42889|42909|42889|42909|42889|42909|42889|3
1638786250000|2021-12-06 10:24:10|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|5
1638786270000|2021-12-06 10:24:30|42904|42884|42894|42874|42904|42884|42894|42874|3
1638786280000|2021-12-06 10:24:40|42891.7|42871.7|42881.7|42861.7|42891.7|42871.7|42879.4|42859.4|0
1638786290000|2021-12-06 10:24:50|42879.4|42859.4|42876.5|42856.5|42881.7|42861.7|42876.5|42856.5|1
1638786300000|2021-12-06 10:25:00|42869|42849|42861.5|42841.5|42869|42849|42861.5|42841.5|10
1638786310000|2021-12-06 10:25:10|42859.2|42839.2|42859|42839|42859.2|42839.2|42859|42839|0
1638786320000|2021-12-06 10:25:20|42851.5|42831.5|42869|42849|42871.3|42851.3|42851.5|42831.5|6
1638786330000|2021-12-06 10:25:30|42874|42854|42879|42859|42879|42859|42874|42854|2
1638786340000|2021-12-06 10:25:40|42876.5|42856.5|42879|42859|42879|42859|42876.5|42856.5|0
1638786350000|2021-12-06 10:25:50|42874|42854|42869|42849|42874|42854|42869|42849|8
1638786370000|2021-12-06 10:26:10|42871.5|42851.5|42874|42854|42874|42854|42871.5|42851.5|0
1638786380000|2021-12-06 10:26:20|42873.8|42853.8|42874|42854|42874|42854|42873.8|42853.8|5
1638786410000|2021-12-06 10:26:50|42869|42849|42869|42849|42869|42849|42869|42849|4
1638786420000|2021-12-06 10:27:00|42866.7|42846.7|42866.5|42846.5|42866.7|42846.7|42866.5|42846.5|4
1638786430000|2021-12-06 10:27:10|42869|42849|42864|42844|42869|42849|42864|42844|2
1638786440000|2021-12-06 10:27:20|42861.7|42841.7|42859|42839|42861.7|42841.7|42859|42839|1
1638786450000|2021-12-06 10:27:30|42851.5|42831.5|42841.5|42821.5|42851.5|42831.5|42841.5|42821.5|5
1638786460000|2021-12-06 10:27:40|42844|42824|42844|42824|42844|42824|42844|42824|8
1638786470000|2021-12-06 10:27:50|||||||||1
1638786480000|2021-12-06 10:28:00|42841.5|42821.5|42839.2|42819.2|42844|42824|42839|42819|4
1638786490000|2021-12-06 10:28:10|42839|42819|42844|42824|42844|42824|42839|42819|5
1638786500000|2021-12-06 10:28:20|42841.7|42821.7|42844|42824|42844|42824|42841.5|42821.5|2
1638786510000|2021-12-06 10:28:30|42846.5|42826.5|42846.5|42826.5|42846.5|42826.5|42846.5|42826.5|0
1638786520000|2021-12-06 10:28:40|42844|42824|42849.2|42829.2|42851.5|42831.5|42844|42824|1
1638786530000|2021-12-06 10:28:50|42849|42829|42854|42834|42854|42834|42849|42829|0
1638786540000|2021-12-06 10:29:00|42858.8|42838.8|42859|42839|42859|42839|42858.8|42838.8|5
1638786560000|2021-12-06 10:29:20|42856.7|42836.7|42856.5|42836.5|42856.7|42836.7|42856.5|42836.5|0
1638786580000|2021-12-06 10:29:40|42859|42839|42859|42839|42859|42839|42859|42839|3
1638786590000|2021-12-06 10:29:50|42861.3|42841.3|42861.5|42841.5|42861.5|42841.5|42861.3|42841.3|7
1638786600000|2021-12-06 10:30:00|42859|42839|42844|42824|42859|42839|42844|42824|8
1638786610000|2021-12-06 10:30:10|42841.5|42821.5|42841.5|42821.5|42846.5|42826.5|42839|42819|5
1638786620000|2021-12-06 10:30:20|42839|42819|42841.5|42821.5|42844|42824|42839|42819|3
1638786630000|2021-12-06 10:30:30|42839|42819|42819|42799|42839|42819|42814|42794|5
1638786640000|2021-12-06 10:30:40|42816.7|42796.7|42819|42799|42819|42799|42816.7|42796.7|2
1638786650000|2021-12-06 10:30:50|42821.5|42801.5|42819|42799|42821.5|42801.5|42819|42799|0
1638786660000|2021-12-06 10:31:00|42821.3|42801.3|42819|42799|42821.3|42801.3|42819|42799|2
1638786670000|2021-12-06 10:31:10|42821.3|42801.3|42819|42799|42821.3|42801.3|42819|42799|2
1638786680000|2021-12-06 10:31:20|42811.5|42791.5|42804|42784|42811.5|42791.5|42804|42784|7
1638786690000|2021-12-06 10:31:30|42801.7|42781.7|42816.5|42796.5|42816.5|42796.5|42796.5|42776.5|8
1638786700000|2021-12-06 10:31:40|42818.8|42798.8|42819|42799|42819.2|42799.2|42818.8|42798.8|4
1638786710000|2021-12-06 10:31:50|42816.7|42796.7|42816.5|42796.5|42816.7|42796.7|42816.5|42796.5|0
1638786720000|2021-12-06 10:32:00|42814|42794|42801.7|42781.7|42816.5|42796.5|42801.7|42781.7|5
1638786730000|2021-12-06 10:32:10|42804|42784|42806.3|42786.3|42806.3|42786.3|42804|42784|2
1638786740000|2021-12-06 10:32:20|42806.5|42786.5|42809|42789|42809|42789|42804|42784|1
1638786750000|2021-12-06 10:32:30|42804|42784|42804|42784|42806.3|42786.3|42804|42784|3
1638786760000|2021-12-06 10:32:40|42806.5|42786.5|42814|42794|42814|42794|42806.5|42786.5|2
1638786770000|2021-12-06 10:32:50|42816.3|42796.3|42819|42799|42819|42799|42816.3|42796.3|1
1638786780000|2021-12-06 10:33:00|42821.3|42801.3|42844|42824|42844|42824|42821.3|42801.3|7
1638786790000|2021-12-06 10:33:10|42846.5|42826.5|42846.5|42826.5|42846.5|42826.5|42846.5|42826.5|1
1638786810000|2021-12-06 10:33:30|42848.8|42828.8|42856.5|42836.5|42859|42839|42848.8|42828.8|9
1638786830000|2021-12-06 10:33:50|42859.2|42839.2|42854|42834|42861.7|42841.7|42854|42834|8
1638786840000|2021-12-06 10:34:00|42851.3|42831.3|42849|42829|42851.3|42831.3|42849|42829|1
1638786850000|2021-12-06 10:34:10|42851.3|42831.3|42859|42839|42859|42839|42851.3|42831.3|1
1638786860000|2021-12-06 10:34:20|||||||||2
1638786880000|2021-12-06 10:34:40|||||||||4
1638786910000|2021-12-06 10:35:10|42861.3|42841.3|42859|42839|42861.3|42841.3|42859|42839|1
1638786920000|2021-12-06 10:35:20|42854.4|42834.4|42854.4|42834.4|42854.4|42834.4|42854.4|42834.4|1
1638786930000|2021-12-06 10:35:30|42854|42834|42854|42834|42854|42834|42854|42834|0
1638786940000|2021-12-06 10:35:40|42856.5|42836.5|42859|42839|42859|42839|42856.5|42836.5|0
1638786960000|2021-12-06 10:36:00|42856.5|42836.5|42853.8|42833.8|42856.5|42836.5|42853.8|42833.8|1
1638786980000|2021-12-06 10:36:20|42851.5|42831.5|42849|42829|42851.5|42831.5|42848.8|42828.8|2
1638786990000|2021-12-06 10:36:30|42851.3|42831.3|42851.5|42831.5|42851.5|42831.5|42851.3|42831.3|0
1638787000000|2021-12-06 10:36:40|42854|42834|42856.5|42836.5|42856.5|42836.5|42854|42834|1
1638787010000|2021-12-06 10:36:50|42854|42834|42854|42834|42854|42834|42854|42834|0
1638787020000|2021-12-06 10:37:00|42851.7|42831.7|42844|42824|42851.7|42831.7|42844|42824|1
1638787030000|2021-12-06 10:37:10|42846.5|42826.5|42846.5|42826.5|42846.5|42826.5|42846.5|42826.5|0
1638787040000|2021-12-06 10:37:20|42848.8|42828.8|42846.5|42826.5|42849|42829|42844|42824|0
1638787050000|2021-12-06 10:37:30|42849|42829|42849|42829|42849|42829|42849|42829|1
1638787080000|2021-12-06 10:38:00|42848.8|42828.8|42843.8|42823.8|42849|42829|42843.8|42823.8|1
1638787090000|2021-12-06 10:38:10|42843.6|42823.6|42841.3|42821.3|42843.6|42823.6|42841.3|42821.3|1
1638787100000|2021-12-06 10:38:20|42844|42824|42844|42824|42844|42824|42844|42824|1
1638787120000|2021-12-06 10:38:40|42841.7|42821.7|42841.5|42821.5|42841.7|42821.7|42841.5|42821.5|2
1638787130000|2021-12-06 10:38:50|42839.2|42819.2|42839|42819|42839.2|42819.2|42839|42819|0
1638787140000|2021-12-06 10:39:00|42836.7|42816.7|42836.7|42816.7|42836.7|42816.7|42836.7|42816.7|2
1638787150000|2021-12-06 10:39:10|42836.5|42816.5|42839|42819|42839|42819|42836.5|42816.5|1
1638787160000|2021-12-06 10:39:20|42841.3|42821.3|42841.5|42821.5|42841.5|42821.5|42839.2|42819.2|0
1638787180000|2021-12-06 10:39:40|42844|42824|42844|42824|42844|42824|42844|42824|2
1638787190000|2021-12-06 10:39:50|42846.5|42826.5|42846.5|42826.5|42846.5|42826.5|42846.5|42826.5|0
1638787200000|2021-12-06 10:40:00|42844.2|42824.2|42849|42829|42849|42829|42844|42824|1
1638787210000|2021-12-06 10:40:10|42851.3|42831.3|42856.3|42836.3|42856.3|42836.3|42851.3|42831.3|3
1638787230000|2021-12-06 10:40:30|42858.6|42838.6|42859|42839|42859|42839|42858.6|42838.6|2
1638787290000|2021-12-06 10:41:30|42861.5|42841.5|42856.5|42836.5|42861.5|42841.5|42856.5|42836.5|2
1638787300000|2021-12-06 10:41:40|42854|42834|42849|42829|42854|42834|42846.5|42826.5|4
1638787310000|2021-12-06 10:41:50|42846.5|42826.5|42849|42829|42849|42829|42846.5|42826.5|0
1638787330000|2021-12-06 10:42:10|42848.8|42828.8|42844|42824|42849|42829|42844|42824|0
1638787340000|2021-12-06 10:42:20|||||||||2
1638787360000|2021-12-06 10:42:40|42846.3|42826.3|42846.5|42826.5|42846.5|42826.5|42846.3|42826.3|2
1638787410000|2021-12-06 10:43:30|42844|42824|42844|42824|42844|42824|42844|42824|1
1638787420000|2021-12-06 10:43:40|42846.5|42826.5|42846.5|42826.5|42846.5|42826.5|42846.5|42826.5|1
1638787430000|2021-12-06 10:43:50|||||||||1
1638787440000|2021-12-06 10:44:00|42848.8|42828.8|42856.5|42836.5|42856.5|42836.5|42848.8|42828.8|6
1638787450000|2021-12-06 10:44:10|42864|42844|42864|42844|42869|42849|42864|42844|4
1638787470000|2021-12-06 10:44:30|||||||||1
1638787480000|2021-12-06 10:44:40|||||||||1
1638787490000|2021-12-06 10:44:50|42866.3|42846.3|42869|42849|42869|42849|42866.3|42846.3|0
1638787500000|2021-12-06 10:45:00|42871.3|42851.3|42869|42849|42871.5|42851.5|42869|42849|0
1638787510000|2021-12-06 10:45:10|42871.3|42851.3|42871.5|42851.5|42871.5|42851.5|42869.2|42849.2|2
1638787520000|2021-12-06 10:45:20|42874|42854|42874|42854|42874|42854|42873.8|42853.8|4
1638787530000|2021-12-06 10:45:30|42876.5|42856.5|42876.5|42856.5|42876.5|42856.5|42876.5|42856.5|1
1638787540000|2021-12-06 10:45:40|42874|42854|42874|42854|42874|42854|42874|42854|3
1638787550000|2021-12-06 10:45:50|42874.2|42854.2|42876.5|42856.5|42876.5|42856.5|42874|42854|2
1638787560000|2021-12-06 10:46:00|||||||||4
1638787570000|2021-12-06 10:46:10|42874|42854|42874|42854|42874|42854|42874|42854|1
1638787580000|2021-12-06 10:46:20|42878.8|42858.8|42878.8|42858.8|42878.8|42858.8|42878.8|42858.8|1
1638787590000|2021-12-06 10:46:30|42879|42859|42879|42859|42879|42859|42879|42859|0
1638787610000|2021-12-06 10:46:50|42881.5|42861.5|42884|42864|42884|42864|42881.5|42861.5|3
1638787620000|2021-12-06 10:47:00|42881.7|42861.7|42886.5|42866.5|42886.5|42866.5|42881.5|42861.5|2
1638787630000|2021-12-06 10:47:10|42884|42864|42884|42864|42884|42864|42884|42864|2
1638787640000|2021-12-06 10:47:20|42886.3|42866.3|42886.5|42866.5|42886.5|42866.5|42886.3|42866.3|2
1638787670000|2021-12-06 10:47:50|42894|42874|42896.5|42876.5|42896.5|42876.5|42894|42874|4
1638787680000|2021-12-06 10:48:00|42896.3|42876.3|42899|42879|42899|42879|42891.5|42871.5|4
1638787710000|2021-12-06 10:48:30|42896.5|42876.5|42896.5|42876.5|42896.5|42876.5|42896.5|42876.5|3
1638787720000|2021-12-06 10:48:40|42899|42879|42896.5|42876.5|42899|42879|42896.5|42876.5|3
1638787740000|2021-12-06 10:49:00|42896.3|42876.3|42899|42879|42899|42879|42894|42874|4
1638787780000|2021-12-06 10:49:40|42896.5|42876.5|42894|42874|42896.5|42876.5|42894|42874|2
1638787790000|2021-12-06 10:49:50|42891.7|42871.7|42891.7|42871.7|42891.7|42871.7|42891.7|42871.7|1
1638787800000|2021-12-06 10:50:00|42891.5|42871.5|42894|42874|42899|42879|42891.5|42871.5|0
1638787820000|2021-12-06 10:50:20|42891.7|42871.7|42891.5|42871.5|42891.7|42871.7|42891.5|42871.5|1
1638787840000|2021-12-06 10:50:40|42894|42874|42894|42874|42894|42874|42894|42874|2
1638787850000|2021-12-06 10:50:50|42896.3|42876.3|42894|42874|42896.5|42876.5|42894|42874|1
1638787860000|2021-12-06 10:51:00|42891.5|42871.5|42891.3|42871.3|42894|42874|42891.3|42871.3|4
1638787870000|2021-12-06 10:51:10|42889|42869|42881.5|42861.5|42889|42869|42881.5|42861.5|4
1638787880000|2021-12-06 10:51:20|42879|42859|42879|42859|42881.5|42861.5|42879|42859|0
1638787890000|2021-12-06 10:51:30|42876.5|42856.5|42874|42854|42876.5|42856.5|42874|42854|3
1638787900000|2021-12-06 10:51:40|42876.3|42856.3|42876.5|42856.5|42876.5|42856.5|42876.3|42856.3|0
1638787910000|2021-12-06 10:51:50|42879|42859|42881.3|42861.3|42881.3|42861.3|42879|42859|4
1638787920000|2021-12-06 10:52:00|42883.8|42863.8|42876.7|42856.7|42883.8|42863.8|42876.7|42856.7|3
1638787930000|2021-12-06 10:52:10|42876.5|42856.5|42874|42854|42876.5|42856.5|42871.7|42851.7|1
1638787940000|2021-12-06 10:52:20|42879|42859|42879|42859|42879|42859|42879|42859|1
1638787950000|2021-12-06 10:52:30|42881.5|42861.5|42884|42864|42884|42864|42879|42859|0
1638787960000|2021-12-06 10:52:40|42886.3|42866.3|42886.5|42866.5|42886.5|42866.5|42886.3|42866.3|1
1638787970000|2021-12-06 10:52:50|42884.2|42864.2|42884.2|42864.2|42884.2|42864.2|42884.2|42864.2|1
1638787980000|2021-12-06 10:53:00|42884|42864|42886.5|42866.5|42886.7|42866.7|42884|42864|1
1638787990000|2021-12-06 10:53:10|42889|42869|42889|42869|42889|42869|42884.2|42864.2|3
1638788000000|2021-12-06 10:53:20|42886.5|42866.5|42881.5|42861.5|42886.5|42866.5|42881.5|42861.5|4
1638788010000|2021-12-06 10:53:30|42874|42854|42874|42854|42874|42854|42874|42854|0
1638788020000|2021-12-06 10:53:40|42871.7|42851.7|42861.5|42841.5|42871.7|42851.7|42861.5|42841.5|3
1638788030000|2021-12-06 10:53:50|42859|42839|42858.8|42838.8|42859|42839|42856.7|42836.7|2
1638788040000|2021-12-06 10:54:00|42859|42839|42854|42834|42859|42839|42851.5|42831.5|1
1638788070000|2021-12-06 10:54:30|42856.5|42836.5|42851.5|42831.5|42856.5|42836.5|42851.5|42831.5|1
1638788080000|2021-12-06 10:54:40|||||||||1
1638788090000|2021-12-06 10:54:50|42849|42829|42849|42829|42849|42829|42849|42829|0
1638788110000|2021-12-06 10:55:10|||||||||2
1638788120000|2021-12-06 10:55:20|42851.3|42831.3|42851.5|42831.5|42853.8|42833.8|42851.3|42831.3|1
1638788130000|2021-12-06 10:55:30|42856.1|42836.1|42856.7|42836.7|42856.7|42836.7|42856.1|42836.1|4
1638788140000|2021-12-06 10:55:40|||||||||1
1638788150000|2021-12-06 10:55:50|42859|42839|42859|42839|42859|42839|42859|42839|1
1638788160000|2021-12-06 10:56:00|42861.5|42841.5|42861.5|42841.5|42861.5|42841.5|42861.5|42841.5|0
1638788170000|2021-12-06 10:56:10|42859.2|42839.2|42859|42839|42859.2|42839.2|42859|42839|1
1638788180000|2021-12-06 10:56:20|42861.5|42841.5|42861.5|42841.5|42861.5|42841.5|42859|42839|2
1638788190000|2021-12-06 10:56:30|42859|42839|42859|42839|42864|42844|42859|42839|1
1638788220000|2021-12-06 10:57:00|42861.3|42841.3|42873.8|42853.8|42873.8|42853.8|42861.3|42841.3|4
1638788230000|2021-12-06 10:57:10|42876.1|42856.1|42871.5|42851.5|42876.3|42856.3|42871.5|42851.5|4
1638788240000|2021-12-06 10:57:20|42869|42849|42863.8|42843.8|42869|42849|42861.5|42841.5|3
1638788250000|2021-12-06 10:57:30|42864|42844|42864|42844|42864|42844|42861.5|42841.5|1
1638788260000|2021-12-06 10:57:40|42861.7|42841.7|42861.7|42841.7|42861.7|42841.7|42861.7|42841.7|9
1638788280000|2021-12-06 10:58:00|42866.3|42846.3|42871.5|42851.5|42871.5|42851.5|42866.3|42846.3|4
1638788290000|2021-12-06 10:58:10|42873.8|42853.8|42873.8|42853.8|42873.8|42853.8|42873.8|42853.8|3
1638788300000|2021-12-06 10:58:20|42876.5|42856.5|42881.5|42861.5|42881.5|42861.5|42876.5|42856.5|5
1638788310000|2021-12-06 10:58:30|42883.8|42863.8|42884|42864|42888.8|42868.8|42883.8|42863.8|1
1638788330000|2021-12-06 10:58:50|42881.7|42861.7|42884|42864|42884|42864|42881.5|42861.5|5
1638788340000|2021-12-06 10:59:00|42879|42859|42879|42859|42879|42859|42879|42859|0
1638788350000|2021-12-06 10:59:10|42884|42864|42879|42859|42884|42864|42879|42859|1
1638788360000|2021-12-06 10:59:20|42876.7|42856.7|42876.7|42856.7|42876.7|42856.7|42876.7|42856.7|6
1638788370000|2021-12-06 10:59:30|42876.5|42856.5|42876.5|42856.5|42876.5|42856.5|42876.5|42856.5|0
1638788380000|2021-12-06 10:59:40|42879|42859|42879|42859|42879|42859|42879|42859|2
1638788390000|2021-12-06 10:59:50|42881.3|42861.3|42884|42864|42884|42864|42881.3|42861.3|0
1638788400000|2021-12-06 11:00:00|42886.3|42866.3|42883.8|42863.8|42886.3|42866.3|42883.8|42863.8|3
1638788410000|2021-12-06 11:00:10|42879.2|42859.2|42871.7|42851.7|42879.2|42859.2|42871.7|42851.7|2
1638788420000|2021-12-06 11:00:20|42869|42849|42868.8|42848.8|42869|42849|42868.6|42848.6|0
1638788430000|2021-12-06 11:00:30|42863.8|42843.8|42863.8|42843.8|42863.8|42843.8|42863.8|42843.8|1
1638788440000|2021-12-06 11:00:40|42864|42844|42864|42844|42864|42844|42864|42844|5
1638788450000|2021-12-06 11:00:50|42869|42849|42869|42849|42869|42849|42869|42849|2
1638788460000|2021-12-06 11:01:00|42871.3|42851.3|42876.5|42856.5|42876.5|42856.5|42871.3|42851.3|2
1638788470000|2021-12-06 11:01:10|42879|42859|42879|42859|42879|42859|42879|42859|0
1638788480000|2021-12-06 11:01:20|42881.5|42861.5|42881.5|42861.5|42881.5|42861.5|42881.5|42861.5|1
1638788490000|2021-12-06 11:01:30|42884|42864|42884|42864|42884.2|42864.2|42884|42864|0
1638788510000|2021-12-06 11:01:50|42884.2|42864.2|42884|42864|42884.2|42864.2|42884|42864|0
1638788520000|2021-12-06 11:02:00|42884.2|42864.2|42884|42864|42884.2|42864.2|42884|42864|0
1638788530000|2021-12-06 11:02:10|42884.2|42864.2|42889|42869|42889|42869|42884.2|42864.2|0
1638788540000|2021-12-06 11:02:20|42891.3|42871.3|42891.5|42871.5|42891.5|42871.5|42891.3|42871.3|1
1638788550000|2021-12-06 11:02:30|42896.5|42876.5|42894|42874|42896.5|42876.5|42894|42874|4
1638788570000|2021-12-06 11:02:50|42893.8|42873.8|42884|42864|42893.8|42873.8|42884|42864|2
1638788580000|2021-12-06 11:03:00|42886.5|42866.5|42886.5|42866.5|42886.5|42866.5|42886.5|42866.5|0
1638788590000|2021-12-06 11:03:10|42886.7|42866.7|42889|42869|42889|42869|42886.7|42866.7|1
1638788600000|2021-12-06 11:03:20|42891.3|42871.3|42899|42879|42901.3|42881.3|42891.3|42871.3|7
1638788610000|2021-12-06 11:03:30|42896.7|42876.7|42891.5|42871.5|42896.7|42876.7|42891.5|42871.5|2
1638788620000|2021-12-06 11:03:40|||||||||2
1638788640000|2021-12-06 11:04:00|||||||||2
1638788650000|2021-12-06 11:04:10|42889|42869|42889|42869|42889|42869|42889|42869|0
1638788660000|2021-12-06 11:04:20|42891.3|42871.3|42896.3|42876.3|42896.3|42876.3|42891.3|42871.3|4
1638788670000|2021-12-06 11:04:30|42898.8|42878.8|42899|42879|42899|42879|42898.8|42878.8|0
1638788680000|2021-12-06 11:04:40|42901.5|42881.5|42906.5|42886.5|42906.5|42886.5|42901.5|42881.5|1
1638788690000|2021-12-06 11:04:50|||||||||1
1638788700000|2021-12-06 11:05:00|42899.2|42879.2|42899|42879|42899.2|42879.2|42899|42879|3
1638788720000|2021-12-06 11:05:20|42896.7|42876.7|42899|42879|42899|42879|42896.7|42876.7|1
1638788730000|2021-12-06 11:05:30|42901.3|42881.3|42904|42884|42904|42884|42901.3|42881.3|0
1638788740000|2021-12-06 11:05:40|42906.3|42886.3|42909|42889|42909|42889|42906.3|42886.3|1
1638788750000|2021-12-06 11:05:50|42911.5|42891.5|42909|42889|42911.5|42891.5|42909|42889|0
1638788760000|2021-12-06 11:06:00|42906.7|42886.7|42906.7|42886.7|42906.7|42886.7|42906.7|42886.7|1
1638788770000|2021-12-06 11:06:10|42906.5|42886.5|42904|42884|42906.5|42886.5|42904|42884|0
1638788780000|2021-12-06 11:06:20|42901.5|42881.5|42901.5|42881.5|42901.5|42881.5|42901.5|42881.5|0
1638788800000|2021-12-06 11:06:40|42899.2|42879.2|42899|42879|42899.2|42879.2|42899|42879|6
1638788820000|2021-12-06 11:07:00|42896.7|42876.7|42899|42879|42899|42879|42896.7|42876.7|8
1638788830000|2021-12-06 11:07:10|42901.3|42881.3|42901.5|42881.5|42901.5|42881.5|42901.3|42881.3|1
1638788870000|2021-12-06 11:07:50|42899|42879|42899|42879|42899|42879|42899|42879|2
1638788900000|2021-12-06 11:08:20|42901.3|42881.3|42899|42879|42901.3|42881.3|42899|42879|3
1638788930000|2021-12-06 11:08:50|42896.7|42876.7|42899|42879|42899|42879|42896.7|42876.7|2
1638788950000|2021-12-06 11:09:10|42901.3|42881.3|42914|42894|42914|42894|42901.3|42881.3|13
1638788970000|2021-12-06 11:09:30|42916.3|42896.3|42916.5|42896.5|42916.5|42896.5|42916.3|42896.3|5
1638788980000|2021-12-06 11:09:40|42919.2|42899.2|42924|42904|42926.5|42906.5|42919.2|42899.2|7
1638788990000|2021-12-06 11:09:50|42921.5|42901.5|42921.5|42901.5|42921.5|42901.5|42921.5|42901.5|4
1638789000000|2021-12-06 11:10:00|42923.8|42903.8|42926.3|42906.3|42926.3|42906.3|42923.8|42903.8|4
1638789010000|2021-12-06 11:10:10|42924|42904|42924|42904|42924|42904|42924|42904|4
1638789020000|2021-12-06 11:10:20|42921.7|42901.7|42921.5|42901.5|42921.7|42901.7|42921.5|42901.5|1
1638789030000|2021-12-06 11:10:30|42933.8|42913.8|42939|42919|42941.5|42921.5|42933.8|42913.8|15
1638789040000|2021-12-06 11:10:40|42934.2|42914.2|42934|42914|42934.2|42914.2|42934|42914|6
1638789050000|2021-12-06 11:10:50|42936.3|42916.3|42934|42914|42936.5|42916.5|42934|42914|4
1638789060000|2021-12-06 11:11:00|42933.8|42913.8|42934|42914|42934|42914|42931.5|42911.5|2
1638789080000|2021-12-06 11:11:20|42936.5|42916.5|42936.5|42916.5|42936.5|42916.5|42936.5|42916.5|0
1638789090000|2021-12-06 11:11:30|42934|42914|42934|42914|42934|42914|42934|42914|2
1638789110000|2021-12-06 11:11:50|42931.5|42911.5|42928.8|42908.8|42931.5|42911.5|42928.8|42908.8|5
1638789120000|2021-12-06 11:12:00|42929|42909|42929|42909|42929|42909|42929|42909|1
1638789130000|2021-12-06 11:12:10|42926.7|42906.7|42926.5|42906.5|42926.7|42906.7|42926.5|42906.5|0
1638789150000|2021-12-06 11:12:30|42929.2|42909.2|42929|42909|42931.5|42911.5|42926.5|42906.5|6
1638789160000|2021-12-06 11:12:40|42931.5|42911.5|42929|42909|42931.5|42911.5|42929|42909|0
1638789170000|2021-12-06 11:12:50|42926.5|42906.5|42926.5|42906.5|42926.5|42906.5|42926.5|42906.5|1
1638789180000|2021-12-06 11:13:00|42924|42904|42924|42904|42924|42904|42924|42904|3
1638789190000|2021-12-06 11:13:10|42926.5|42906.5|42926.5|42906.5|42926.5|42906.5|42926.5|42906.5|3
1638789200000|2021-12-06 11:13:20|42928.8|42908.8|42929|42909|42929|42909|42928.8|42908.8|0
1638789210000|2021-12-06 11:13:30|42931.5|42911.5|42926.5|42906.5|42931.5|42911.5|42926.5|42906.5|3
1638789220000|2021-12-06 11:13:40|42924|42904|42926.5|42906.5|42926.5|42906.5|42924|42904|7
1638789230000|2021-12-06 11:13:50|42928.8|42908.8|42931.3|42911.3|42931.3|42911.3|42928.8|42908.8|1
1638789240000|2021-12-06 11:14:00|42931.5|42911.5|42931.5|42911.5|42931.5|42911.5|42926.5|42906.5|1
1638789250000|2021-12-06 11:14:10|42936.5|42916.5|42936.5|42916.5|42936.5|42916.5|42936.5|42916.5|5
1638789260000|2021-12-06 11:14:20|42934.2|42914.2|42936.5|42916.5|42936.5|42916.5|42934|42914|3
1638789270000|2021-12-06 11:14:30|||||||||1
1638789290000|2021-12-06 11:14:50|42939|42919|42939|42919|42939|42919|42936.7|42916.7|2
1638789300000|2021-12-06 11:15:00|42936.5|42916.5|42939|42919|42939|42919|42936.5|42916.5|3
1638789310000|2021-12-06 11:15:10|42936.5|42916.5|42939|42919|42939|42919|42936.5|42916.5|1
1638789320000|2021-12-06 11:15:20|42936.7|42916.7|42936.5|42916.5|42936.7|42916.7|42936.5|42916.5|0
1638789330000|2021-12-06 11:15:30|42936.7|42916.7|42939|42919|42939|42919|42936.7|42916.7|1
1638789350000|2021-12-06 11:15:50|42941.5|42921.5|42941.5|42921.5|42941.5|42921.5|42941.5|42921.5|0
1638789360000|2021-12-06 11:16:00|42943.8|42923.8|42944|42924|42944|42924|42943.8|42923.8|3
1638789370000|2021-12-06 11:16:10|42941.5|42921.5|42941.5|42921.5|42941.5|42921.5|42941.5|42921.5|5
1638789380000|2021-12-06 11:16:20|42939|42919|42934|42914|42939|42919|42934|42914|3
1638789390000|2021-12-06 11:16:30|42929|42909|42926.5|42906.5|42931.5|42911.5|42926.3|42906.3|6
1638789400000|2021-12-06 11:16:40|42924|42904|42921.5|42901.5|42924|42904|42921.5|42901.5|1
1638789410000|2021-12-06 11:16:50|42924|42904|42924|42904|42924|42904|42924|42904|1
1638789420000|2021-12-06 11:17:00|42926.3|42906.3|42923.8|42903.8|42926.5|42906.5|42921.5|42901.5|4
1638789430000|2021-12-06 11:17:10|42924|42904|42924|42904|42924|42904|42919|42899|1
1638789440000|2021-12-06 11:17:20|42919|42899|42924|42904|42924|42904|42919|42899|2
1638789450000|2021-12-06 11:17:30|42924.2|42904.2|42926.5|42906.5|42926.5|42906.5|42924|42904|0
1638789460000|2021-12-06 11:17:40|42924|42904|42924|42904|42924|42904|42924|42904|0
1638789470000|2021-12-06 11:17:50|42926.3|42906.3|42926.5|42906.5|42926.5|42906.5|42924|42904|0
1638789480000|2021-12-06 11:18:00|42926.3|42906.3|42926.5|42906.5|42926.5|42906.5|42924|42904|0
1638789490000|2021-12-06 11:18:10|42924.2|42904.2|42934|42914|42934|42914|42924|42904|3
1638789500000|2021-12-06 11:18:20|42936.3|42916.3|42936.7|42916.7|42936.7|42916.7|42936.3|42916.3|2
1638789510000|2021-12-06 11:18:30|42939|42919|42941.5|42921.5|42941.5|42921.5|42939|42919|2
1638789520000|2021-12-06 11:18:40|42939.2|42919.2|42944|42924|42944|42924|42939.2|42919.2|2
1638789540000|2021-12-06 11:19:00|42946.3|42926.3|42946.5|42926.5|42946.5|42926.5|42946.3|42926.3|0
1638789550000|2021-12-06 11:19:10|||||||||1
1638789560000|2021-12-06 11:19:20|||||||||1
1638789570000|2021-12-06 11:19:30|42944|42924|42944|42924|42944|42924|42944|42924|3
1638789580000|2021-12-06 11:19:40|42941.7|42921.7|42944|42924|42944|42924|42941.5|42921.5|3
1638789590000|2021-12-06 11:19:50|42941.5|42921.5|42953.8|42933.8|42953.8|42933.8|42941.5|42921.5|13
1638789600000|2021-12-06 11:20:00|42954|42934|42956.5|42936.5|42956.5|42936.5|42951.5|42931.5|4
1638789620000|2021-12-06 11:20:20|42959|42939|42966.3|42946.3|42966.3|42946.3|42959|42939|6
1638789630000|2021-12-06 11:20:30|42964|42944|42964|42944|42964|42944|42964|42944|1
1638789640000|2021-12-06 11:20:40|42963.8|42943.8|42963.8|42943.8|42963.8|42943.8|42963.8|42943.8|5
1638789650000|2021-12-06 11:20:50|42964|42944|42961.5|42941.5|42964|42944|42961.5|42941.5|2
1638789660000|2021-12-06 11:21:00|42964|42944|42966.5|42946.5|42969|42949|42964|42944|12
1638789670000|2021-12-06 11:21:10|42964.2|42944.2|42964.2|42944.2|42964.2|42944.2|42964.2|42944.2|0
1638789690000|2021-12-06 11:21:30|42966.5|42946.5|42964|42944|42966.5|42946.5|42959.4|42939.4|3
1638789710000|2021-12-06 11:21:50|42966.5|42946.5|42966.5|42946.5|42968.8|42948.8|42966.5|42946.5|2
1638789720000|2021-12-06 11:22:00|42969|42949|42969|42949|42969|42949|42969|42949|1
1638789730000|2021-12-06 11:22:10|42966.7|42946.7|42966.5|42946.5|42969|42949|42966.5|42946.5|2
1638789740000|2021-12-06 11:22:20|42969|42949|42969|42949|42969|42949|42969|42949|0
1638789750000|2021-12-06 11:22:30|42969.2|42949.2|42971.5|42951.5|42971.5|42951.5|42969.2|42949.2|4
1638789760000|2021-12-06 11:22:40|42969.2|42949.2|42971.5|42951.5|42971.5|42951.5|42969.2|42949.2|2
1638789780000|2021-12-06 11:23:00|42973.8|42953.8|42973.8|42953.8|42976.1|42956.1|42973.8|42953.8|0
1638789790000|2021-12-06 11:23:10|42976.1|42956.1|43006.3|42986.3|43006.3|42986.3|42976.1|42956.1|26
1638789800000|2021-12-06 11:23:20|43006.5|42986.5|43008.8|42988.8|43008.8|42988.8|43004|42984|6
1638789810000|2021-12-06 11:23:30|43009|42989|43009|42989|43009|42989|43009|42989|1
1638789820000|2021-12-06 11:23:40|43011.3|42991.3|43019|42999|43021.3|43001.3|43011.3|42991.3|7
1638789830000|2021-12-06 11:23:50|43018.8|42998.8|43014|42994|43019|42999|43011.7|42991.7|8
1638789840000|2021-12-06 11:24:00|43011.5|42991.5|43009|42989|43014|42994|43009|42989|6
1638789850000|2021-12-06 11:24:10|43008.8|42988.8|43004|42984|43009|42989|43004|42984|4
1638789860000|2021-12-06 11:24:20|43006.3|42986.3|43009|42989|43009|42989|43004.2|42984.2|2
1638789870000|2021-12-06 11:24:30|43011.3|42991.3|43011.3|42991.3|43011.3|42991.3|43011.3|42991.3|1
1638789880000|2021-12-06 11:24:40|43011.5|42991.5|43004|42984|43011.5|42991.5|43004|42984|1
1638789890000|2021-12-06 11:24:50|43006.3|42986.3|43009|42989|43009|42989|43004|42984|2
1638789900000|2021-12-06 11:25:00|43011.3|42991.3|43011.5|42991.5|43014|42994|43009.2|42989.2|2
1638789910000|2021-12-06 11:25:10|43013.8|42993.8|43011.5|42991.5|43014|42994|43011.5|42991.5|0
1638789920000|2021-12-06 11:25:20|43014|42994|43021.3|43001.3|43023.8|43003.8|43011.7|42991.7|2
1638789930000|2021-12-06 11:25:30|43023.8|43003.8|43023.8|43003.8|43023.8|43003.8|43021.3|43001.3|2
1638789940000|2021-12-06 11:25:40|43021.3|43001.3|43021.3|43001.3|43021.3|43001.3|43021.3|43001.3|2
1638789950000|2021-12-06 11:25:50|43018.8|42998.8|43021.1|43001.1|43023.6|43003.6|43018.8|42998.8|3
1638789960000|2021-12-06 11:26:00|43023.6|43003.6|43018.8|42998.8|43023.6|43003.6|43018.8|42998.8|2
1638789970000|2021-12-06 11:26:10|43023.4|43003.4|43023.6|43003.6|43023.6|43003.6|43023.4|43003.4|1
1638789980000|2021-12-06 11:26:20|43021.3|43001.3|43018.8|42998.8|43023.6|43003.6|43018.8|42998.8|3
1638789990000|2021-12-06 11:26:30|43021.1|43001.1|43023.6|43003.6|43023.6|43003.6|43021.1|43001.1|1
1638790000000|2021-12-06 11:26:40|||||||||2
1638790010000|2021-12-06 11:26:50|43021.3|43001.3|43021.3|43001.3|43021.3|43001.3|43021.3|43001.3|1
1638790020000|2021-12-06 11:27:00|43026.1|43006.1|43023.6|43003.6|43026.1|43006.1|43023.6|43003.6|7
1638790030000|2021-12-06 11:27:10|43026.1|43006.1|43023.6|43003.6|43026.1|43006.1|43023.6|43003.6|4
1638790050000|2021-12-06 11:27:30|43021.3|43001.3|43023.8|43003.8|43026.1|43006.1|43021.3|43001.3|5
1638790060000|2021-12-06 11:27:40|43026.1|43006.1|43021.3|43001.3|43026.1|43006.1|43021.3|43001.3|1
1638790070000|2021-12-06 11:27:50|43023.6|43003.6|43023.6|43003.6|43023.6|43003.6|43021.3|43001.3|5
1638790080000|2021-12-06 11:28:00|43021.1|43001.1|43011.7|42991.7|43021.3|43001.3|43011.7|42991.7|10
1638790090000|2021-12-06 11:28:10|43009.4|42989.4|43006.5|42986.5|43009.4|42989.4|43006.5|42986.5|1
1638790100000|2021-12-06 11:28:20|43008.8|42988.8|43006.5|42986.5|43009|42989|43006.5|42986.5|2
1638790110000|2021-12-06 11:28:30|43004|42984|43004|42984|43006.5|42986.5|43004|42984|1
1638790130000|2021-12-06 11:28:50|43001.5|42981.5|43006.5|42986.5|43006.5|42986.5|43001.5|42981.5|2
1638790140000|2021-12-06 11:29:00|43004.2|42984.2|43009|42989|43009|42989|43004|42984|0
1638790160000|2021-12-06 11:29:20|43014|42994|43018.8|42998.8|43018.8|42998.8|43014|42994|4
1638790170000|2021-12-06 11:29:30|43019|42999|43016.5|42996.5|43021.5|43001.5|43016.5|42996.5|2
1638790180000|2021-12-06 11:29:40|43016.3|42996.3|43011.5|42991.5|43016.3|42996.3|43011.5|42991.5|1
1638790200000|2021-12-06 11:30:00|43008.8|42988.8|43009|42989|43009|42989|43008.8|42988.8|7
1638790210000|2021-12-06 11:30:10|43011.3|42991.3|43004|42984|43021.3|43001.3|43004|42984|6
1638790220000|2021-12-06 11:30:20|43006.3|42986.3|43004|42984|43008.8|42988.8|43004|42984|5
1638790230000|2021-12-06 11:30:30|43009|42989|43011.7|42991.7|43011.7|42991.7|43009|42989|4
1638790240000|2021-12-06 11:30:40|43011.5|42991.5|43014|42994|43014|42994|43011.5|42991.5|0
1638790250000|2021-12-06 11:30:50|43011.5|42991.5|43004|42984|43011.5|42991.5|43004|42984|4
1638790260000|2021-12-06 11:31:00|||||||||2
1638790270000|2021-12-06 11:31:10|43004.2|42984.2|43004|42984|43004.2|42984.2|43004|42984|2
1638790280000|2021-12-06 11:31:20|43006.3|42986.3|43009|42989|43009|42989|43006.3|42986.3|2
1638790290000|2021-12-06 11:31:30|43006.7|42986.7|43009|42989|43011.5|42991.5|43006.7|42986.7|1
1638790300000|2021-12-06 11:31:40|43006.7|42986.7|43006.7|42986.7|43006.7|42986.7|43006.7|42986.7|2
1638790310000|2021-12-06 11:31:50|42999|42979|42999|42979|42999|42979|42999|42979|2
1638790320000|2021-12-06 11:32:00|42998.8|42978.8|42999|42979|43001.5|42981.5|42998.8|42978.8|1
1638790330000|2021-12-06 11:32:10|42998.8|42978.8|42998.8|42978.8|42999|42979|42998.8|42978.8|2
1638790350000|2021-12-06 11:32:30|42994|42974|42994|42974|42994|42974|42994|42974|3
1638790370000|2021-12-06 11:32:50|42991.5|42971.5|42986.9|42966.9|42991.5|42971.5|42986.9|42966.9|1
1638790380000|2021-12-06 11:33:00|42986.7|42966.7|42981.5|42961.5|42986.7|42966.7|42979|42959|3
1638790390000|2021-12-06 11:33:10|42979.2|42959.2|42989|42969|42989|42969|42979.2|42959.2|1
1638790410000|2021-12-06 11:33:30|42994|42974|43004|42984|43004|42984|42994|42974|2
1638790430000|2021-12-06 11:33:50|43008.8|42988.8|43004|42984|43009|42989|43004|42984|3
1638790440000|2021-12-06 11:34:00|43006.3|42986.3|43009|42989|43011.3|42991.3|43006.3|42986.3|3
1638790450000|2021-12-06 11:34:10|43011.5|42991.5|43009|42989|43011.5|42991.5|43009|42989|0
1638790460000|2021-12-06 11:34:20|43008.8|42988.8|43006.5|42986.5|43009|42989|43006.5|42986.5|4
1638790470000|2021-12-06 11:34:30|43008.8|42988.8|43006.5|42986.5|43009|42989|43006.5|42986.5|1
1638790480000|2021-12-06 11:34:40|43009|42989|43004|42984|43009|42989|43004|42984|1
1638790490000|2021-12-06 11:34:50|43003.8|42983.8|43001.3|42981.3|43003.8|42983.8|42999|42979|0
1638790500000|2021-12-06 11:35:00|42999|42979|43013.8|42993.8|43014|42994|42999|42979|7
1638790510000|2021-12-06 11:35:10|43016.5|42996.5|43019|42999|43019|42999|43016.5|42996.5|2
1638790520000|2021-12-06 11:35:20|43021.5|43001.5|43021.5|43001.5|43021.5|43001.5|43021.5|43001.5|10
1638790530000|2021-12-06 11:35:30|||||||||1
1638790540000|2021-12-06 11:35:40|||||||||1
1638790550000|2021-12-06 11:35:50|43023.8|43003.8|43021.5|43001.5|43023.8|43003.8|43021.5|43001.5|1
1638790580000|2021-12-06 11:36:20|43023.8|43003.8|43023.8|43003.8|43023.8|43003.8|43023.8|43003.8|4
1638790600000|2021-12-06 11:36:40|||||||||1
1638790610000|2021-12-06 11:36:50|43021.5|43001.5|43013.8|42993.8|43021.5|43001.5|43013.8|42993.8|2
1638790620000|2021-12-06 11:37:00|43011.5|42991.5|43011.5|42991.5|43011.5|42991.5|43011.5|42991.5|2
1638790630000|2021-12-06 11:37:10|43009|42989|43009|42989|43009|42989|43009|42989|1
1638790660000|2021-12-06 11:37:40|43006.7|42986.7|43014|42994|43014|42994|43006.7|42986.7|3
1638790670000|2021-12-06 11:37:50|43016.3|42996.3|43019|42999|43019|42999|43016.3|42996.3|1
1638790700000|2021-12-06 11:38:20|||||||||3
1638790710000|2021-12-06 11:38:30|43024|43004|43024|43004|43024|43004|43024|43004|1
1638790720000|2021-12-06 11:38:40|43026.5|43006.5|43026.5|43006.5|43026.5|43006.5|43026.5|43006.5|0
1638790730000|2021-12-06 11:38:50|43024.2|43004.2|43023.8|43003.8|43024.2|43004.2|43023.8|43003.8|3
1638790740000|2021-12-06 11:39:00|43026.5|43006.5|43026.5|43006.5|43029|43009|43024|43004|7
1638790750000|2021-12-06 11:39:10|43024|43004|43024|43004|43024|43004|43024|43004|2
1638790760000|2021-12-06 11:39:20|43033.8|43013.8|43028.8|43008.8|43033.8|43013.8|43026.5|43006.5|24
1638790770000|2021-12-06 11:39:30|43024|43004|43024|43004|43026.5|43006.5|43023.8|43003.8|3
1638790780000|2021-12-06 11:39:40|43023.8|43003.8|43028.8|43008.8|43028.8|43008.8|43023.8|43003.8|3
1638790790000|2021-12-06 11:39:50|43031.5|43011.5|43031.5|43011.5|43031.5|43011.5|43031.5|43011.5|3
1638790800000|2021-12-06 11:40:00|43029.2|43009.2|43014|42994|43029.2|43009.2|43014|42994|3
1638790810000|2021-12-06 11:40:10|43019|42999|43019|42999|43019|42999|43019|42999|3
1638790830000|2021-12-06 11:40:30|43021.3|43001.3|43024|43004|43024|43004|43021.3|43001.3|3
1638790860000|2021-12-06 11:41:00|43026.3|43006.3|43026.3|43006.3|43026.3|43006.3|43026.3|43006.3|2
1638790870000|2021-12-06 11:41:10|43026.5|43006.5|43026.5|43006.5|43026.5|43006.5|43026.5|43006.5|0
1638790880000|2021-12-06 11:41:20|43024.2|43004.2|43024|43004|43024.2|43004.2|43024|43004|0
1638790890000|2021-12-06 11:41:30|43023.8|43003.8|43024|43004|43024|43004|43023.8|43003.8|5
1638790900000|2021-12-06 11:41:40|43023.8|43003.8|43023.8|43003.8|43023.8|43003.8|43023.8|43003.8|0
1638790910000|2021-12-06 11:41:50|43021.5|43001.5|43021.5|43001.5|43021.5|43001.5|43021.5|43001.5|0
1638790940000|2021-12-06 11:42:20|43024|43004|43023.8|43003.8|43026.5|43006.5|43021.5|43001.5|3
1638790950000|2021-12-06 11:42:30|43026.1|43006.1|43026.5|43006.5|43026.5|43006.5|43026.1|43006.1|3
1638790960000|2021-12-06 11:42:40|||||||||2
1638790970000|2021-12-06 11:42:50|||||||||1
1638790980000|2021-12-06 11:43:00|43029|43009|43026.5|43006.5|43029|43009|43026.5|43006.5|2
1638790990000|2021-12-06 11:43:10|43029|43009|43029|43009|43029|43009|43029|43009|0
1638791000000|2021-12-06 11:43:20|43026.7|43006.7|43026.5|43006.5|43026.7|43006.7|43026.5|43006.5|0
1638791010000|2021-12-06 11:43:30|43028.8|43008.8|43026.5|43006.5|43029|43009|43026.5|43006.5|0
1638791020000|2021-12-06 11:43:40|43029|43009|43023.8|43003.8|43029|43009|43023.8|43003.8|0
1638791030000|2021-12-06 11:43:50|43024|43004|43028.8|43008.8|43028.8|43008.8|43024|43004|6
1638791040000|2021-12-06 11:44:00|43026.5|43006.5|43026.5|43006.5|43029|43009|43024|43004|2
1638791050000|2021-12-06 11:44:10|43029|43009|43029|43009|43029|43009|43029|43009|0
1638791060000|2021-12-06 11:44:20|43031.3|43011.3|43029|43009|43031.3|43011.3|43029|43009|1
1638791070000|2021-12-06 11:44:30|43026.7|43006.7|43024|43004|43029|43009|43024|43004|2
1638791080000|2021-12-06 11:44:40|43026.3|43006.3|43024|43004|43026.3|43006.3|43024|43004|1
1638791100000|2021-12-06 11:45:00|43028.6|43008.6|43028.8|43008.8|43028.8|43008.8|43028.6|43008.6|3
1638791110000|2021-12-06 11:45:10|43026.5|43006.5|43028.8|43008.8|43028.8|43008.8|43026.5|43006.5|1
1638791130000|2021-12-06 11:45:30|43031.3|43011.3|43031.3|43011.3|43031.3|43011.3|43031.3|43011.3|1
1638791140000|2021-12-06 11:45:40|43026.5|43006.5|43026.5|43006.5|43026.5|43006.5|43026.5|43006.5|2
1638791150000|2021-12-06 11:45:50|43031.5|43011.5|43031.5|43011.5|43031.5|43011.5|43031.5|43011.5|1
1638791160000|2021-12-06 11:46:00|43031.3|43011.3|43031.5|43011.5|43031.5|43011.5|43031.3|43011.3|3
1638791170000|2021-12-06 11:46:10|43029|43009|43029|43009|43034|43014|43029|43009|0
1638791190000|2021-12-06 11:46:30|43031.5|43011.5|43031.5|43011.5|43031.5|43011.5|43031.5|43011.5|0
1638791200000|2021-12-06 11:46:40|43029|43009|43029|43009|43031.7|43011.7|43028.8|43008.8|6
1638791210000|2021-12-06 11:46:50|43031.3|43011.3|43031.5|43011.5|43031.5|43011.5|43031.3|43011.3|0
1638791220000|2021-12-06 11:47:00|43039.2|43019.2|43048.8|43028.8|43048.8|43028.8|43039.2|43019.2|10
1638791230000|2021-12-06 11:47:10|43046.5|43026.5|43048.8|43028.8|43049|43029|43046.5|43026.5|2
1638791240000|2021-12-06 11:47:20|43044|43024|43048.8|43028.8|43048.8|43028.8|43044|43024|2
1638791250000|2021-12-06 11:47:30|43046.5|43026.5|43044|43024|43046.5|43026.5|43044|43024|1
1638791260000|2021-12-06 11:47:40|43046.5|43026.5|43046.5|43026.5|43046.5|43026.5|43046.5|43026.5|0
1638791280000|2021-12-06 11:48:00|43046.3|43026.3|43044|43024|43046.3|43026.3|43044|43024|4
1638791290000|2021-12-06 11:48:10|||||||||2
1638791300000|2021-12-06 11:48:20|43041.7|43021.7|43039|43019|43041.7|43021.7|43039|43019|2
1638791310000|2021-12-06 11:48:30|43041.5|43021.5|43044|43024|43044|43024|43039|43019|1
1638791320000|2021-12-06 11:48:40|43041.5|43021.5|43044|43024|43044|43024|43041.5|43021.5|0
1638791330000|2021-12-06 11:48:50|43039|43019|43044|43024|43044|43024|43039|43019|2
1638791340000|2021-12-06 11:49:00|43041.5|43021.5|43031.3|43011.3|43041.5|43021.5|43031.3|43011.3|4
1638791350000|2021-12-06 11:49:10|43029|43009|43024.2|43004.2|43029|43009|43024.2|43004.2|1
1638791360000|2021-12-06 11:49:20|43024|43004|43018.8|42998.8|43024|43004|43018.8|42998.8|0
1638791370000|2021-12-06 11:49:30|43019|42999|43014|42994|43019|42999|43014|42994|8
1638791380000|2021-12-06 11:49:40|43011.5|42991.5|43011.5|42991.5|43011.5|42991.5|43011.5|42991.5|5
1638791390000|2021-12-06 11:49:50|43009|42989|43006.3|42986.3|43009|42989|43004.2|42984.2|11
1638791400000|2021-12-06 11:50:00|43006.5|42986.5|42999|42979|43006.5|42986.5|42994.4|42974.4|2
1638791410000|2021-12-06 11:50:10|42998.8|42978.8|42999|42979|42999|42979|42998.8|42978.8|1
1638791420000|2021-12-06 11:50:20|42996.5|42976.5|42994|42974|42996.5|42976.5|42994|42974|1
1638791430000|2021-12-06 11:50:30|42996.3|42976.3|42999|42979|42999|42979|42996.3|42976.3|0
1638791440000|2021-12-06 11:50:40|42996.5|42976.5|42998.8|42978.8|42999|42979|42996.5|42976.5|0
1638791450000|2021-12-06 11:50:50|42999|42979|42996.5|42976.5|42999|42979|42996.5|42976.5|1
1638791460000|2021-12-06 11:51:00|42998.8|42978.8|42998.8|42978.8|42999|42979|42998.8|42978.8|1
1638791470000|2021-12-06 11:51:10|42999|42979|42996.5|42976.5|42999|42979|42996.5|42976.5|1
1638791480000|2021-12-06 11:51:20|42998.8|42978.8|42998.8|42978.8|42998.8|42978.8|42998.8|42978.8|2
1638791490000|2021-12-06 11:51:30|42999|42979|43001.5|42981.5|43001.5|42981.5|42998.8|42978.8|4
1638791500000|2021-12-06 11:51:40|43003.8|42983.8|43006.5|42986.5|43008.8|42988.8|43003.8|42983.8|4
1638791510000|2021-12-06 11:51:50|||||||||1
1638791520000|2021-12-06 11:52:00|43006.3|42986.3|43004|42984|43006.5|42986.5|43003.8|42983.8|5
1638791530000|2021-12-06 11:52:10|43006.3|42986.3|43006.5|42986.5|43006.5|42986.5|43006.3|42986.3|0
1638791540000|2021-12-06 11:52:20|||||||||2
1638791570000|2021-12-06 11:52:50|43004|42984|43004|42984|43004|42984|43004|42984|0
1638791580000|2021-12-06 11:53:00|43001.5|42981.5|43001.5|42981.5|43001.5|42981.5|43001.5|42981.5|0
1638791590000|2021-12-06 11:53:10|42999|42979|42999|42979|42999|42979|42999|42979|1
1638791600000|2021-12-06 11:53:20|42998.8|42978.8|42996.5|42976.5|42998.8|42978.8|42994|42974|2
1638791610000|2021-12-06 11:53:30|43004|42984|43003.8|42983.8|43004|42984|43003.8|42983.8|8
1638791620000|2021-12-06 11:53:40|43003.5|42983.5|43003.8|42983.8|43003.8|42983.8|43001.3|42981.3|1
1638791630000|2021-12-06 11:53:50|43001.5|42981.5|43001.5|42981.5|43001.5|42981.5|43001.5|42981.5|1
1638791640000|2021-12-06 11:54:00|43004|42984|43004|42984|43004|42984|43004|42984|2
1638791650000|2021-12-06 11:54:10|||||||||1
1638791680000|2021-12-06 11:54:40|43001.5|42981.5|43001.5|42981.5|43001.5|42981.5|43001.5|42981.5|0
1638791690000|2021-12-06 11:54:50|43004|42984|43006.5|42986.5|43009|42989|43004|42984|1
1638791700000|2021-12-06 11:55:00|43004.2|42984.2|43019|42999|43019|42999|43004|42984|5
1638791710000|2021-12-06 11:55:10|43021.3|43001.3|43019|42999|43021.3|43001.3|43019|42999|0
1638791720000|2021-12-06 11:55:20|43014|42994|43019|42999|43019|42999|43014|42994|0
1638791730000|2021-12-06 11:55:30|43016.5|42996.5|43019|42999|43019|42999|43014.2|42994.2|2
1638791740000|2021-12-06 11:55:40|43021.5|43001.5|43016.5|42996.5|43021.5|43001.5|43016.5|42996.5|1
1638791750000|2021-12-06 11:55:50|43014|42994|43014|42994|43014|42994|43014|42994|0
1638791760000|2021-12-06 11:56:00|43013.8|42993.8|43014|42994|43016.5|42996.5|43013.8|42993.8|2
1638791770000|2021-12-06 11:56:10|43016.5|42996.5|43016.5|42996.5|43016.5|42996.5|43016.5|42996.5|5
1638791780000|2021-12-06 11:56:20|43019|42999|43044|43024|43044|43024|43019|42999|10
1638791790000|2021-12-06 11:56:30|43046.5|43026.5|43046.5|43026.5|43046.5|43026.5|43046.5|43026.5|0
1638791800000|2021-12-06 11:56:40|43049|43029|43056.5|43036.5|43061.3|43041.3|43049|43029|11
1638791810000|2021-12-06 11:56:50|43054.2|43034.2|43054.2|43034.2|43056.5|43036.5|43051.5|43031.5|6
1638791820000|2021-12-06 11:57:00|43054|43034|43064|43044|43064|43044|43054|43034|5
1638791830000|2021-12-06 11:57:10|43066.3|43046.3|43079|43059|43079.2|43059.2|43066.3|43046.3|9
1638791840000|2021-12-06 11:57:20|43081.3|43061.3|43084|43064|43084|43064|43081.3|43061.3|2
1638791850000|2021-12-06 11:57:30|43089|43069|43098.8|43078.8|43098.8|43078.8|43089|43069|13
1638791860000|2021-12-06 11:57:40|43096.5|43076.5|43089|43069|43099|43079|43089|43069|6
1638791870000|2021-12-06 11:57:50|43094|43074|43089|43069|43094|43074|43089|43069|3
1638791880000|2021-12-06 11:58:00|43086.5|43066.5|43086.5|43066.5|43086.5|43066.5|43086.5|43066.5|3
1638791900000|2021-12-06 11:58:20|43089|43069|43086.5|43066.5|43089|43069|43086.5|43066.5|1
1638791920000|2021-12-06 11:58:40|43089|43069|43089|43069|43089|43069|43089|43069|1
1638791930000|2021-12-06 11:58:50|||||||||2
1638791940000|2021-12-06 11:59:00|43086.5|43066.5|43079|43059|43086.5|43066.5|43074.4|43054.4|18
1638791950000|2021-12-06 11:59:10|43071.7|43051.7|43069|43049|43071.7|43051.7|43066.5|43046.5|7
1638791960000|2021-12-06 11:59:20|43066.7|43046.7|43063.8|43043.8|43066.7|43046.7|43063.8|43043.8|6
1638791970000|2021-12-06 11:59:30|43061.5|43041.5|43054|43034|43063.8|43043.8|43051.5|43031.5|7
1638791980000|2021-12-06 11:59:40|43056.5|43036.5|43059|43039|43059|43039|43056.5|43036.5|4
1638791990000|2021-12-06 11:59:50|43056.7|43036.7|43054|43034|43059|43039|43054|43034|0
1638792000000|2021-12-06 12:00:00|43059|43039|43061.5|43041.5|43061.5|43041.5|43054|43034|7
1638792010000|2021-12-06 12:00:10|43063.8|43043.8|43049|43029|43069|43049|43049|43029|4
1638792020000|2021-12-06 12:00:20|43051.3|43031.3|43051.5|43031.5|43051.5|43031.5|43051.3|43031.3|0
1638792030000|2021-12-06 12:00:30|43051.3|43031.3|43046.5|43026.5|43051.5|43031.5|43046.5|43026.5|4
1638792040000|2021-12-06 12:00:40|||||||||2
1638792050000|2021-12-06 12:00:50|43049|43029|43049.2|43029.2|43051.5|43031.5|43046.7|43026.7|1
1638792060000|2021-12-06 12:01:00|43049|43029|43049|43029|43049|43029|43049|43029|1
1638792070000|2021-12-06 12:01:10|43051.5|43031.5|43046.5|43026.5|43051.5|43031.5|43046.5|43026.5|2
1638792080000|2021-12-06 12:01:20|43044|43024|43044|43024|43044|43024|43044|43024|0
1638792090000|2021-12-06 12:01:30|43046.3|43026.3|43044|43024|43049|43029|43044|43024|0
1638792100000|2021-12-06 12:01:40|43046.3|43026.3|43044|43024|43046.5|43026.5|43044|43024|0
1638792120000|2021-12-06 12:02:00|43041.5|43021.5|43044|43024|43044|43024|43041.5|43021.5|3
1638792130000|2021-12-06 12:02:10|43046.5|43026.5|43048.8|43028.8|43049|43029|43046.5|43026.5|0
1638792140000|2021-12-06 12:02:20|43049|43029|43044|43024|43049|43029|43044|43024|12
1638792160000|2021-12-06 12:02:40|43041.5|43021.5|43044|43024|43044|43024|43041.5|43021.5|2
1638792170000|2021-12-06 12:02:50|43041.5|43021.5|43041.5|43021.5|43041.5|43021.5|43041.5|43021.5|5
1638792180000|2021-12-06 12:03:00|43039|43019|43029|43009|43039|43019|43029|43009|3
1638792190000|2021-12-06 12:03:10|43026.7|43006.7|43019|42999|43026.7|43006.7|43019|42999|11
1638792200000|2021-12-06 12:03:20|43021.5|43001.5|43024|43004|43024|43004|43021.5|43001.5|3
1638792210000|2021-12-06 12:03:30|43026.5|43006.5|43033.8|43013.8|43033.8|43013.8|43026.5|43006.5|1
1638792220000|2021-12-06 12:03:40|43033.7|43013.7|43044|43024|43044|43024|43033.7|43013.7|5
1638792230000|2021-12-06 12:03:50|||||||||2
1638792240000|2021-12-06 12:04:00|43046.2|43026.2|43046.5|43026.5|43046.5|43026.5|43046.2|43026.2|42
1638792250000|2021-12-06 12:04:10|43044.2|43024.2|43044|43024|43044.2|43024.2|43044|43024|1
1638792260000|2021-12-06 12:04:20|||||||||2
1638792290000|2021-12-06 12:04:50|43043.7|43023.7|43026.5|43006.5|43044|43024|43026.5|43006.5|5
1638792300000|2021-12-06 12:05:00|43026.2|43006.2|43024|43004|43026.5|43006.5|43021.7|43001.7|1
1638792310000|2021-12-06 12:05:10|43023.7|43003.7|43021.5|43001.5|43026.5|43006.5|43021.5|43001.5|0
1638792320000|2021-12-06 12:05:20|43021.9|43001.9|43028.7|43008.7|43029|43009|43021.9|43001.9|9
1638792330000|2021-12-06 12:05:30|43029|43009|43034|43014|43034|43014|43029|43009|1
1638792340000|2021-12-06 12:05:40|43036.2|43016.2|43036.2|43016.2|43038.7|43018.7|43036.2|43016.2|1
1638792350000|2021-12-06 12:05:50|43034|43014|43026.5|43006.5|43034|43014|43026.5|43006.5|2
1638792360000|2021-12-06 12:06:00|43029|43009|43029|43009|43029|43009|43026.5|43006.5|2
1638792370000|2021-12-06 12:06:10|||||||||1
1638792380000|2021-12-06 12:06:20|43029.2|43009.2|43029.2|43009.2|43029.2|43009.2|43029.2|43009.2|0
1638792390000|2021-12-06 12:06:30|43029|43009|43026.7|43006.7|43029|43009|43024.2|43004.2|2
1638792400000|2021-12-06 12:06:40|43029|43009|43026.5|43006.5|43029|43009|43026.5|43006.5|0
1638792410000|2021-12-06 12:06:50|43024|43004|43026.5|43006.5|43026.5|43006.5|43024|43004|2
1638792420000|2021-12-06 12:07:00|43029|43009|43034|43014|43034|43014|43029|43009|2
1638792430000|2021-12-06 12:07:10|||||||||2
1638792450000|2021-12-06 12:07:30|43029|43009|43024|43004|43029|43009|43024|43004|3
1638792460000|2021-12-06 12:07:40|43026.2|43006.2|43024|43004|43026.5|43006.5|43024|43004|0
1638792490000|2021-12-06 12:08:10|43029|43009|43029|43009|43029|43009|43029|43009|1
1638792500000|2021-12-06 12:08:20|43024|43004|43016.5|42996.5|43029|43009|43016.5|42996.5|3
1638792510000|2021-12-06 12:08:30|43014.2|42994.2|43014|42994|43016.5|42996.5|43009|42989|2
1638792520000|2021-12-06 12:08:40|||||||||2
1638792530000|2021-12-06 12:08:50|43016.2|42996.2|43014|42994|43019|42999|43014|42994|6
1638792540000|2021-12-06 12:09:00|43016.5|42996.5|43021.5|43001.5|43023.7|43003.7|43016.5|42996.5|1
1638792550000|2021-12-06 12:09:10|43019|42999|43019|42999|43019|42999|43019|42999|0
1638792560000|2021-12-06 12:09:20|43021.2|43001.2|43026.5|43006.5|43026.5|43006.5|43021.2|43001.2|1
1638792580000|2021-12-06 12:09:40|43029|43009|43029|43009|43029|43009|43029|43009|1
1638792590000|2021-12-06 12:09:50|43031.2|43011.2|43031.2|43011.2|43031.2|43011.2|43031.2|43011.2|0
1638792600000|2021-12-06 12:10:00|43031.5|43011.5|43029|43009|43031.5|43011.5|43029|43009|1
1638792630000|2021-12-06 12:10:30|43024.2|43004.2|43026.5|43006.5|43026.5|43006.5|43024.2|43004.2|0
1638792640000|2021-12-06 12:10:40|43024.2|43004.2|43026.5|43006.5|43029|43009|43024|43004|1
1638792650000|2021-12-06 12:10:50|43029|43009|43026.5|43006.5|43029|43009|43026.5|43006.5|5
1638792660000|2021-12-06 12:11:00|43024.2|43004.2|43024|43004|43026.5|43006.5|43024|43004|0
1638792670000|2021-12-06 12:11:10|43026.5|43006.5|43029|43009|43029|43009|43026.5|43006.5|2
1638792680000|2021-12-06 12:11:20|43026.7|43006.7|43029|43009|43029|43009|43026.7|43006.7|1
1638792690000|2021-12-06 12:11:30|43031.2|43011.2|43029|43009|43031.5|43011.5|43029|43009|0
1638792710000|2021-12-06 12:11:50|||||||||2
1638792720000|2021-12-06 12:12:00|43031.2|43011.2|43041.5|43021.5|43041.5|43021.5|43031.2|43011.2|6
1638792730000|2021-12-06 12:12:10|43039.2|43019.2|43041.5|43021.5|43041.5|43021.5|43039|43019|1
1638792740000|2021-12-06 12:12:20|43041.2|43021.2|43044|43024|43044|43024|43041.2|43021.2|1
1638792750000|2021-12-06 12:12:30|43046.2|43026.2|43044|43024|43049|43029|43044|43024|0
1638792760000|2021-12-06 12:12:40|43049|43029|43049|43029|43049|43029|43049|43029|1
1638792770000|2021-12-06 12:12:50|43046.5|43026.5|43046.5|43026.5|43046.5|43026.5|43046.5|43026.5|10
1638792780000|2021-12-06 12:13:00|43048.7|43028.7|43044|43024|43048.7|43028.7|43044|43024|0
1638792790000|2021-12-06 12:13:10|43039|43019|43039|43019|43039|43019|43039|43019|2
1638792800000|2021-12-06 12:13:20|43041.5|43021.5|43041.5|43021.5|43041.5|43021.5|43041.5|43021.5|0
1638792810000|2021-12-06 12:13:30|43039|43019|43044|43024|43044|43024|43039|43019|2
1638792820000|2021-12-06 12:13:40|43041.7|43021.7|43044|43024|43044|43024|43041.5|43021.5|1
1638792840000|2021-12-06 12:14:00|||||||||3
1638792860000|2021-12-06 12:14:20|43041.5|43021.5|43044|43024|43044|43024|43041.5|43021.5|2
1638792880000|2021-12-06 12:14:40|43058.5|43038.5|43058.5|43038.5|43058.5|43038.5|43058.5|43038.5|2
1638792890000|2021-12-06 12:14:50|43054|43034|43056.5|43036.5|43056.5|43036.5|43051.5|43031.5|4
1638792900000|2021-12-06 12:15:00|43054.2|43034.2|43059|43039|43061.5|43041.5|43054|43034|6
1638792910000|2021-12-06 12:15:10|||||||||1
1638792920000|2021-12-06 12:15:20|43056.7|43036.7|43054|43034|43056.7|43036.7|43054|43034|0
1638792930000|2021-12-06 12:15:30|43056.5|43036.5|43061.2|43041.2|43061.2|43041.2|43056.5|43036.5|3
1638792940000|2021-12-06 12:15:40|43063.7|43043.7|43069|43049|43069|43049|43063.7|43043.7|1
1638792950000|2021-12-06 12:15:50|43066.7|43046.7|43066.7|43046.7|43066.7|43046.7|43066.7|43046.7|0
1638792960000|2021-12-06 12:16:00|43061.7|43041.7|43059|43039|43061.7|43041.7|43059|43039|0
1638792980000|2021-12-06 12:16:20|43061.5|43041.5|43064|43044|43064|43044|43061.5|43041.5|0
1638793000000|2021-12-06 12:16:40|43059|43039|43059|43039|43059|43039|43059|43039|3
1638793010000|2021-12-06 12:16:50|43054|43034|43054|43034|43054|43034|43051.5|43031.5|1
1638793020000|2021-12-06 12:17:00|43051.5|43031.5|43054|43034|43054|43034|43051.5|43031.5|1
1638793030000|2021-12-06 12:17:10|43051.5|43031.5|43049.2|43029.2|43051.5|43031.5|43049.2|43029.2|0
1638793040000|2021-12-06 12:17:20|43049|43029|43041.5|43021.5|43049|43029|43041.5|43021.5|1
1638793050000|2021-12-06 12:17:30|43039.2|43019.2|43036.5|43016.5|43039.2|43019.2|43036.5|43016.5|3
1638793060000|2021-12-06 12:17:40|43034|43014|43026.7|43006.7|43034|43014|43026.7|43006.7|3
1638793070000|2021-12-06 12:17:50|43024|43004|43024|43004|43024|43004|43024|43004|0
1638793080000|2021-12-06 12:18:00|43026.2|43006.2|43024|43004|43029|43009|43024|43004|1
1638793090000|2021-12-06 12:18:10|43026.2|43006.2|43024|43004|43026.5|43006.5|43024|43004|0
1638793100000|2021-12-06 12:18:20|43026.5|43006.5|43024|43004|43026.5|43006.5|43024|43004|1
1638793110000|2021-12-06 12:18:30|43026.5|43006.5|43026.5|43006.5|43026.5|43006.5|43026.5|43006.5|0
1638793120000|2021-12-06 12:18:40|43024|43004|43024|43004|43026.5|43006.5|43024|43004|2
1638793130000|2021-12-06 12:18:50|43023.9|43003.9|43023.9|43003.9|43023.9|43003.9|43023.9|43003.9|0
1638793140000|2021-12-06 12:19:00|43024.2|43004.2|43024.2|43004.2|43026.4|43006.4|43024.2|43004.2|0
1638793150000|2021-12-06 12:19:10|43026.2|43006.2|43021.2|43001.2|43026.4|43006.4|43021.2|43001.2|12
1638793160000|2021-12-06 12:19:20|43021.4|43001.4|43023.9|43003.9|43023.9|43003.9|43021.4|43001.4|2
1638793170000|2021-12-06 12:19:30|43026.4|43006.4|43023.9|43003.9|43026.4|43006.4|43023.9|43003.9|0
1638793180000|2021-12-06 12:19:40|43021.4|43001.4|43021.4|43001.4|43021.4|43001.4|43021.4|43001.4|0
1638793200000|2021-12-06 12:20:00|43019.2|42999.2|43016.4|42996.4|43021.2|43001.2|43016.4|42996.4|2
1638793210000|2021-12-06 12:20:10|||||||||1
1638793220000|2021-12-06 12:20:20|43023.7|43003.7|43023.9|43003.9|43023.9|43003.9|43023.7|43003.7|4
1638793230000|2021-12-06 12:20:30|||||||||1
1638793240000|2021-12-06 12:20:40|||||||||1
1638793250000|2021-12-06 12:20:50|43021.4|43001.4|43021.2|43001.2|43021.4|43001.4|43018.9|42998.9|4
1638793260000|2021-12-06 12:21:00|43023.9|43003.9|43028.9|43008.9|43028.9|43008.9|43023.9|43003.9|3
1638793270000|2021-12-06 12:21:10|43023.9|43003.9|43023.9|43003.9|43023.9|43003.9|43023.9|43003.9|1
1638793280000|2021-12-06 12:21:20|||||||||1
1638793290000|2021-12-06 12:21:30|||||||||1
1638793300000|2021-12-06 12:21:40|43026.4|43006.4|43026.4|43006.4|43028.9|43008.9|43026.4|43006.4|11
1638793310000|2021-12-06 12:21:50|43028.9|43008.9|43028.9|43008.9|43028.9|43008.9|43028.9|43008.9|1
1638793320000|2021-12-06 12:22:00|43031.4|43011.4|43031.4|43011.4|43031.4|43011.4|43031.4|43011.4|2
1638793330000|2021-12-06 12:22:10|43038.9|43018.9|43038.9|43018.9|43038.9|43018.9|43038.9|43018.9|2
1638793340000|2021-12-06 12:22:20|43041.2|43021.2|43041.4|43021.4|43041.4|43021.4|43041.2|43021.2|0
1638793360000|2021-12-06 12:22:40|43048.7|43028.7|43048.7|43028.7|43048.7|43028.7|43048.7|43028.7|1
1638793370000|2021-12-06 12:22:50|43048.9|43028.9|43046.7|43026.7|43048.9|43028.9|43046.7|43026.7|3
1638793380000|2021-12-06 12:23:00|43046.4|43026.4|43046.4|43026.4|43046.4|43026.4|43046.4|43026.4|3
1638793390000|2021-12-06 12:23:10|43046.2|43026.2|43043.9|43023.9|43046.2|43026.2|43043.7|43023.7|8
1638793400000|2021-12-06 12:23:20|43041.4|43021.4|43038.9|43018.9|43041.4|43021.4|43038.9|43018.9|0
1638793420000|2021-12-06 12:23:40|43043.9|43023.9|43043.9|43023.9|43043.9|43023.9|43043.9|43023.9|2
1638793430000|2021-12-06 12:23:50|43041.4|43021.4|43041.4|43021.4|43041.4|43021.4|43041.4|43021.4|0
1638793440000|2021-12-06 12:24:00|43041.7|43021.7|43043.9|43023.9|43043.9|43023.9|43041.7|43021.7|1
1638793450000|2021-12-06 12:24:10|||||||||2
1638793460000|2021-12-06 12:24:20|43038.9|43018.9|43043.9|43023.9|43043.9|43023.9|43038.9|43018.9|2
1638793500000|2021-12-06 12:25:00|43041.4|43021.4|43041.4|43021.4|43041.4|43021.4|43041.4|43021.4|1
1638793510000|2021-12-06 12:25:10|43039.2|43019.2|43038.9|43018.9|43039.2|43019.2|43036.4|43016.4|7
1638793520000|2021-12-06 12:25:20|43036.4|43016.4|43033.9|43013.9|43041.4|43021.4|43031.7|43011.7|6
1638793530000|2021-12-06 12:25:30|43034.2|43014.2|43031.4|43011.4|43034.2|43014.2|43031.4|43011.4|0
1638793540000|2021-12-06 12:25:40|43028.9|43008.9|43028.9|43008.9|43028.9|43008.9|43028.9|43008.9|2
1638793550000|2021-12-06 12:25:50|43031.2|43011.2|43031.4|43011.4|43033.9|43013.9|43031.2|43011.2|0
1638793560000|2021-12-06 12:26:00|43033.7|43013.7|43033.9|43013.9|43033.9|43013.9|43033.7|43013.7|1
1638793570000|2021-12-06 12:26:10|43036.4|43016.4|43041.4|43021.4|43041.4|43021.4|43036.4|43016.4|2
1638793580000|2021-12-06 12:26:20|43043.7|43023.7|43043.9|43023.9|43043.9|43023.9|43043.7|43023.7|1
1638793600000|2021-12-06 12:26:40|43046.4|43026.4|43046.4|43026.4|43046.4|43026.4|43046.4|43026.4|3
1638793610000|2021-12-06 12:26:50|43048.7|43028.7|43053.9|43033.9|43053.9|43033.9|43048.7|43028.7|1
1638793620000|2021-12-06 12:27:00|43051.4|43031.4|43051.4|43031.4|43051.4|43031.4|43051.4|43031.4|4
1638793630000|2021-12-06 12:27:10|||||||||1
1638793650000|2021-12-06 12:27:30|43048.9|43028.9|43046.4|43026.4|43048.9|43028.9|43046.4|43026.4|3
1638793660000|2021-12-06 12:27:40|||||||||1
1638793680000|2021-12-06 12:28:00|43043.7|43023.7|43038.9|43018.9|43043.9|43023.9|43038.9|43018.9|4
1638793690000|2021-12-06 12:28:10|43041.2|43021.2|43041.4|43021.4|43041.4|43021.4|43041.2|43021.2|0
1638793700000|2021-12-06 12:28:20|43041.7|43021.7|43043.9|43023.9|43043.9|43023.9|43041.7|43021.7|2
1638793710000|2021-12-06 12:28:30|||||||||1
1638793720000|2021-12-06 12:28:40|43041.7|43021.7|43041.7|43021.7|43041.7|43021.7|43041.7|43021.7|2
1638793730000|2021-12-06 12:28:50|43036.4|43016.4|43036.4|43016.4|43036.4|43016.4|43036.4|43016.4|1
1638793740000|2021-12-06 12:29:00|43031.4|43011.4|43033.7|43013.7|43033.7|43013.7|43031.4|43011.4|3
1638793750000|2021-12-06 12:29:10|||||||||1
1638793760000|2021-12-06 12:29:20|43033.9|43013.9|43038.7|43018.7|43038.7|43018.7|43033.9|43013.9|2
1638793790000|2021-12-06 12:29:50|||||||||3
1638793800000|2021-12-06 12:30:00|43036.4|43016.4|43031.4|43011.4|43036.4|43016.4|43031.4|43011.4|6
1638793810000|2021-12-06 12:30:10|43036.2|43016.2|43031.4|43011.4|43038.7|43018.7|43028.9|43008.9|6
1638793820000|2021-12-06 12:30:20|43029.2|43009.2|43031.4|43011.4|43031.4|43011.4|43028.9|43008.9|1
1638793830000|2021-12-06 12:30:30|43026.4|43006.4|43028.9|43008.9|43028.9|43008.9|43026.4|43006.4|2
1638793840000|2021-12-06 12:30:40|43031.2|43011.2|43031.4|43011.4|43031.4|43011.4|43031.2|43011.2|1
1638793850000|2021-12-06 12:30:50|43029.2|43009.2|43028.9|43008.9|43029.2|43009.2|43028.9|43008.9|1
1638793860000|2021-12-06 12:31:00|43026.4|43006.4|43006.4|42986.4|43026.4|43006.4|43006.4|42986.4|17
1638793870000|2021-12-06 12:31:10|43008.9|42988.9|42999.2|42979.2|43011.4|42991.4|42999.2|42979.2|10
1638793880000|2021-12-06 12:31:20|42998.9|42978.9|43006.2|42986.2|43008.5|42988.5|42998.9|42978.9|5
1638793890000|2021-12-06 12:31:30|43006.4|42986.4|43013.9|42993.9|43013.9|42993.9|43006.4|42986.4|2
1638793900000|2021-12-06 12:31:40|43014.2|42994.2|43003.9|42983.9|43014.2|42994.2|43003.7|42983.7|9
1638793910000|2021-12-06 12:31:50|43006.2|42986.2|42991.4|42971.4|43011.2|42991.2|42988.9|42968.9|6
1638793920000|2021-12-06 12:32:00|42993.9|42973.9|42988.7|42968.7|42993.9|42973.9|42981.4|42961.4|7
1638793930000|2021-12-06 12:32:10|42991.4|42971.4|42998.9|42978.9|42998.9|42978.9|42991.4|42971.4|9
1638793940000|2021-12-06 12:32:20|43001.2|42981.2|43011.4|42991.4|43011.4|42991.4|43001.2|42981.2|10
1638793950000|2021-12-06 12:32:30|42996.4|42976.4|42996.4|42976.4|42996.4|42976.4|42996.4|42976.4|8
1638793960000|2021-12-06 12:32:40|43001.4|42981.4|42999.2|42979.2|43001.4|42981.4|42999.2|42979.2|6
1638793970000|2021-12-06 12:32:50|43001.4|42981.4|43001.4|42981.4|43001.4|42981.4|43001.2|42981.2|1
1638793980000|2021-12-06 12:33:00|42991.4|42971.4|42988.9|42968.9|42993.9|42973.9|42988.9|42968.9|4
1638793990000|2021-12-06 12:33:10|42991.7|42971.7|42993.9|42973.9|42993.9|42973.9|42991.7|42971.7|3
1638794000000|2021-12-06 12:33:20|42996.2|42976.2|42996.4|42976.4|42996.4|42976.4|42996.2|42976.2|0
1638794010000|2021-12-06 12:33:30|||||||||4
1638794020000|2021-12-06 12:33:40|43001.4|42981.4|43003.7|42983.7|43003.7|42983.7|43001.4|42981.4|11
1638794030000|2021-12-06 12:33:50|43006|42986|43006.4|42986.4|43006.4|42986.4|43006|42986|0
1638794040000|2021-12-06 12:34:00|43008.9|42988.9|43023.9|43003.9|43023.9|43003.9|43008.9|42988.9|6
1638794050000|2021-12-06 12:34:10|43023.7|43003.7|43016.4|42996.4|43023.9|43003.9|43016.4|42996.4|6
1638794060000|2021-12-06 12:34:20|43013.9|42993.9|42976.4|42956.4|43013.9|42993.9|42968.7|42948.7|14
1638794070000|2021-12-06 12:34:30|42978.9|42958.9|42983.9|42963.9|42996.7|42976.7|42978.9|42958.9|17
1638794080000|2021-12-06 12:34:40|42988.7|42968.7|42998.9|42978.9|42998.9|42978.9|42984.2|42964.2|11
1638794090000|2021-12-06 12:34:50|42996.4|42976.4|42996.4|42976.4|42996.4|42976.4|42996.4|42976.4|2
1638794100000|2021-12-06 12:35:00|42998.9|42978.9|43013.9|42993.9|43013.9|42993.9|42998.9|42978.9|7
1638794110000|2021-12-06 12:35:10|43013.7|42993.7|42998.9|42978.9|43013.7|42993.7|42993.9|42973.9|13
1638794120000|2021-12-06 12:35:20|42999.1|42979.1|42991.4|42971.4|43003.9|42983.9|42991.4|42971.4|3
1638794130000|2021-12-06 12:35:30|42993.9|42973.9|43013.7|42993.7|43014.1|42994.1|42993.9|42973.9|12
1638794140000|2021-12-06 12:35:40|43008.9|42988.9|43008.9|42988.9|43011.2|42991.2|43006.6|42986.6|5
1638794150000|2021-12-06 12:35:50|43006.4|42986.4|43011.4|42991.4|43011.4|42991.4|43006.4|42986.4|1
1638794160000|2021-12-06 12:36:00|43013.9|42993.9|43011.4|42991.4|43013.9|42993.9|43011.4|42991.4|12
1638794170000|2021-12-06 12:36:10|43009.1|42989.1|43008.9|42988.9|43009.1|42989.1|43008.9|42988.9|2
1638794180000|2021-12-06 12:36:20|43011.4|42991.4|43006.4|42986.4|43011.4|42991.4|43006.4|42986.4|3
1638794190000|2021-12-06 12:36:30|43009.1|42989.1|43006.4|42986.4|43011.4|42991.4|43006.4|42986.4|5
1638794200000|2021-12-06 12:36:40|43001.4|42981.4|42998.9|42978.9|43001.4|42981.4|42996.6|42976.6|5
1638794210000|2021-12-06 12:36:50|43001.2|42981.2|42998.9|42978.9|43001.4|42981.4|42998.9|42978.9|0
1638794220000|2021-12-06 12:37:00|43001.4|42981.4|43008.9|42988.9|43008.9|42988.9|43001.4|42981.4|1
1638794230000|2021-12-06 12:37:10|43011.2|42991.2|43008.9|42988.9|43011.2|42991.2|43008.9|42988.9|3
1638794240000|2021-12-06 12:37:20|43011.2|42991.2|43006.4|42986.4|43011.4|42991.4|43006.4|42986.4|4
1638794250000|2021-12-06 12:37:30|43001.6|42981.6|42996.4|42976.4|43001.6|42981.6|42996.4|42976.4|8
1638794260000|2021-12-06 12:37:40|42998.9|42978.9|42998.9|42978.9|42998.9|42978.9|42998.9|42978.9|1
1638794270000|2021-12-06 12:37:50|||||||||2
1638794280000|2021-12-06 12:38:00|||||||||1
1638794290000|2021-12-06 12:38:10|42998.7|42978.7|42998.9|42978.9|42998.9|42978.9|42996.4|42976.4|1
1638794300000|2021-12-06 12:38:20|42996.4|42976.4|42993.9|42973.9|42996.4|42976.4|42993.9|42973.9|2
1638794310000|2021-12-06 12:38:30|||||||||2
1638794320000|2021-12-06 12:38:40|42996.2|42976.2|42996.4|42976.4|42996.4|42976.4|42996.2|42976.2|3
1638794330000|2021-12-06 12:38:50|||||||||1
1638794340000|2021-12-06 12:39:00|42996.2|42976.2|42976.6|42956.6|42996.2|42976.2|42976.6|42956.6|5
1638794350000|2021-12-06 12:39:10|42976.4|42956.4|42969.1|42949.1|42978.9|42958.9|42969.1|42949.1|6
1638794360000|2021-12-06 12:39:20|42971.4|42951.4|42981.2|42961.2|42981.2|42961.2|42971.4|42951.4|13
1638794370000|2021-12-06 12:39:30|42981.4|42961.4|42981.4|42961.4|42981.4|42961.4|42981.4|42961.4|1
1638794380000|2021-12-06 12:39:40|42986.4|42966.4|42986.4|42966.4|42986.4|42966.4|42986.4|42966.4|2
1638794400000|2021-12-06 12:40:00|42996|42976|43006|42986|43006|42986|42996|42976|3
1638794410000|2021-12-06 12:40:10|43006.2|42986.2|43008.9|42988.9|43008.9|42988.9|43006.2|42986.2|4
1638794420000|2021-12-06 12:40:20|43011.4|42991.4|43011.4|42991.4|43011.4|42991.4|43011.4|42991.4|0
1638794430000|2021-12-06 12:40:30|43008.9|42988.9|43006.6|42986.6|43008.9|42988.9|43006.4|42986.4|6
1638794450000|2021-12-06 12:40:50|43004.1|42984.1|43004.1|42984.1|43004.1|42984.1|43004.1|42984.1|1
1638794460000|2021-12-06 12:41:00|43006.4|42986.4|43001.4|42981.4|43006.6|42986.6|43001.4|42981.4|4
1638794470000|2021-12-06 12:41:10|||||||||5
1638794480000|2021-12-06 12:41:20|43003.9|42983.9|43006.4|42986.4|43006.4|42986.4|43003.9|42983.9|1
1638794490000|2021-12-06 12:41:30|43003.9|42983.9|42998.9|42978.9|43003.9|42983.9|42998.9|42978.9|2
1638794500000|2021-12-06 12:41:40|42993.9|42973.9|42993.9|42973.9|42993.9|42973.9|42993.9|42973.9|1
1638794520000|2021-12-06 12:42:00|42998.5|42978.5|42998.9|42978.9|42998.9|42978.9|42998.5|42978.5|6
1638794530000|2021-12-06 12:42:10|43001.4|42981.4|42998.9|42978.9|43001.4|42981.4|42998.9|42978.9|2
1638794540000|2021-12-06 12:42:20|43001.2|42981.2|42998.9|42978.9|43001.4|42981.4|42998.9|42978.9|2
1638794570000|2021-12-06 12:42:50|42994.1|42974.1|42991.6|42971.6|42994.1|42974.1|42991.6|42971.6|2
1638794580000|2021-12-06 12:43:00|42993.9|42973.9|42993.9|42973.9|42994.1|42974.1|42993.9|42973.9|1
1638794590000|2021-12-06 12:43:10|42996.2|42976.2|42996.2|42976.2|42996.2|42976.2|42996.2|42976.2|2
1638794600000|2021-12-06 12:43:20|42996.4|42976.4|42996.4|42976.4|42996.4|42976.4|42996.4|42976.4|0
1638794630000|2021-12-06 12:43:50|||||||||1
1638794640000|2021-12-06 12:44:00|42998.7|42978.7|42993.9|42973.9|42998.7|42978.7|42993.9|42973.9|3
1638794650000|2021-12-06 12:44:10|42996.2|42976.2|42993.9|42973.9|42998.9|42978.9|42993.9|42973.9|7
1638794670000|2021-12-06 12:44:30|||||||||2
1638794680000|2021-12-06 12:44:40|||||||||2
1638794690000|2021-12-06 12:44:50|42994.1|42974.1|42998.9|42978.9|42998.9|42978.9|42994.1|42974.1|11
1638794700000|2021-12-06 12:45:00|43003.5|42983.5|43003.7|42983.7|43003.7|42983.7|43003.5|42983.5|2
1638794740000|2021-12-06 12:45:40|43003.9|42983.9|43003.9|42983.9|43003.9|42983.9|43003.9|42983.9|2
1638794750000|2021-12-06 12:45:50|43006.4|42986.4|43004.1|42984.1|43006.4|42986.4|43004.1|42984.1|3
1638794760000|2021-12-06 12:46:00|43003.9|42983.9|43006.4|42986.4|43006.4|42986.4|43003.9|42983.9|1
1638794770000|2021-12-06 12:46:10|43006.6|42986.6|43003.9|42983.9|43006.6|42986.6|43003.9|42983.9|6
1638794780000|2021-12-06 12:46:20|43006.2|42986.2|43008.9|42988.9|43008.9|42988.9|43006.2|42986.2|0
1638794790000|2021-12-06 12:46:30|||||||||2
1638794810000|2021-12-06 12:46:50|43013.9|42993.9|43013.9|42993.9|43013.9|42993.9|43013.9|42993.9|0
1638794820000|2021-12-06 12:47:00|43011.4|42991.4|43011.4|42991.4|43011.4|42991.4|43011.4|42991.4|5
1638794830000|2021-12-06 12:47:10|43008.9|42988.9|43008.9|42988.9|43008.9|42988.9|43008.9|42988.9|4
1638794840000|2021-12-06 12:47:20|43006.6|42986.6|43013.7|42993.7|43013.7|42993.7|43006.4|42986.4|5
1638794850000|2021-12-06 12:47:30|43011.4|42991.4|43013.9|42993.9|43013.9|42993.9|43008.9|42988.9|3
1638794860000|2021-12-06 12:47:40|43011.4|42991.4|43008.9|42988.9|43011.4|42991.4|43008.9|42988.9|0
1638794890000|2021-12-06 12:48:10|43006.6|42986.6|43003.9|42983.9|43006.6|42986.6|43003.9|42983.9|3
1638794900000|2021-12-06 12:48:20|43001.4|42981.4|43001.4|42981.4|43001.4|42981.4|43001.4|42981.4|1
1638794910000|2021-12-06 12:48:30|43003.9|42983.9|43001.4|42981.4|43003.9|42983.9|43001.4|42981.4|1
1638794920000|2021-12-06 12:48:40|42991.6|42971.6|42996.4|42976.4|42996.4|42976.4|42991.6|42971.6|2
1638794930000|2021-12-06 12:48:50|42998.7|42978.7|42998.7|42978.7|42998.9|42978.9|42998.7|42978.7|4
1638794940000|2021-12-06 12:49:00|42998.9|42978.9|43008.9|42988.9|43008.9|42988.9|42998.9|42978.9|5
1638794950000|2021-12-06 12:49:10|43013.9|42993.9|43016.4|42996.4|43016.4|42996.4|43013.9|42993.9|4
1638794960000|2021-12-06 12:49:20|43018.7|42998.7|43021.4|43001.4|43021.4|43001.4|43018.7|42998.7|0
1638794970000|2021-12-06 12:49:30|43029.1|43009.1|43033.9|43013.9|43033.9|43013.9|43029.1|43009.1|6
1638794980000|2021-12-06 12:49:40|||||||||3
1638794990000|2021-12-06 12:49:50|43028.9|43008.9|43028.9|43008.9|43031.2|43011.2|43028.9|43008.9|3
1638795000000|2021-12-06 12:50:00|43031.2|43011.2|43034.1|43014.1|43034.1|43014.1|43028.9|43008.9|10
1638795010000|2021-12-06 12:50:10|43033.9|43013.9|43033.9|43013.9|43033.9|43013.9|43033.9|43013.9|1
1638795020000|2021-12-06 12:50:20|43038.9|43018.9|43041.4|43021.4|43041.4|43021.4|43038.9|43018.9|2
1638795030000|2021-12-06 12:50:30|||||||||2
1638795040000|2021-12-06 12:50:40|43038.9|43018.9|43038.9|43018.9|43038.9|43018.9|43038.9|43018.9|0
1638795050000|2021-12-06 12:50:50|43041.2|43021.2|43041.4|43021.4|43041.4|43021.4|43041.2|43021.2|1
1638795060000|2021-12-06 12:51:00|43043.9|43023.9|43046.4|43026.4|43046.4|43026.4|43043.9|43023.9|3
1638795070000|2021-12-06 12:51:10|43046.2|43026.2|43046.2|43026.2|43046.2|43026.2|43046.2|43026.2|0
1638795080000|2021-12-06 12:51:20|43048.7|43028.7|43043.9|43023.9|43048.7|43028.7|43043.9|43023.9|2
1638795100000|2021-12-06 12:51:40|43039.1|43019.1|43038.9|43018.9|43041.4|43021.4|43038.9|43018.9|9
1638795110000|2021-12-06 12:51:50|||||||||7
1638795120000|2021-12-06 12:52:00|43036.4|43016.4|43031.2|43011.2|43036.4|43016.4|43028.9|43008.9|3
1638795130000|2021-12-06 12:52:10|43031.4|43011.4|43026.4|43006.4|43031.4|43011.4|43026.4|43006.4|2
1638795150000|2021-12-06 12:52:30|43024.1|43004.1|43026.4|43006.4|43026.4|43006.4|43021.6|43001.6|4
1638795160000|2021-12-06 12:52:40|||||||||1
1638795170000|2021-12-06 12:52:50|43021.4|43001.4|43021.4|43001.4|43021.4|43001.4|43021.4|43001.4|5
1638795180000|2021-12-06 12:53:00|43018.9|42998.9|43019.1|42999.1|43019.1|42999.1|43018.9|42998.9|1
1638795190000|2021-12-06 12:53:10|43018.9|42998.9|43026.2|43006.2|43026.2|43006.2|43018.9|42998.9|4
1638795200000|2021-12-06 12:53:20|43024.1|43004.1|43021.6|43001.6|43024.1|43004.1|43021.4|43001.4|1
1638795210000|2021-12-06 12:53:30|43021.4|43001.4|43021.4|43001.4|43021.4|43001.4|43021.4|43001.4|1
1638795220000|2021-12-06 12:53:40|43019.1|42999.1|43019.1|42999.1|43021.4|43001.4|43019.1|42999.1|5
1638795230000|2021-12-06 12:53:50|43018.9|42998.9|43018.9|42998.9|43018.9|42998.9|43016.6|42996.6|1
1638795240000|2021-12-06 12:54:00|43016.4|42996.4|43016.4|42996.4|43016.4|42996.4|43016.4|42996.4|3
1638795250000|2021-12-06 12:54:10|||||||||1
1638795260000|2021-12-06 12:54:20|43011.4|42991.4|43006.4|42986.4|43011.4|42991.4|43006.4|42986.4|2
1638795270000|2021-12-06 12:54:30|43004.1|42984.1|43003.9|42983.9|43004.1|42984.1|43003.9|42983.9|1
1638795280000|2021-12-06 12:54:40|43006.2|42986.2|43001.4|42981.4|43006.2|42986.2|43001.4|42981.4|2
1638795290000|2021-12-06 12:54:50|||||||||2
1638795300000|2021-12-06 12:55:00|42999.1|42979.1|42999.1|42979.1|42999.1|42979.1|42999.1|42979.1|1
1638795310000|2021-12-06 12:55:10|||||||||3
1638795320000|2021-12-06 12:55:20|||||||||2
1638795330000|2021-12-06 12:55:30|42996.6|42976.6|42996.6|42976.6|42996.6|42976.6|42996.6|42976.6|0
1638795340000|2021-12-06 12:55:40|42999.1|42979.1|42998.9|42978.9|43001.4|42981.4|42998.9|42978.9|6
1638795350000|2021-12-06 12:55:50|43001.4|42981.4|43013.9|42993.9|43013.9|42993.9|42998.9|42978.9|17
1638795360000|2021-12-06 12:56:00|43011.4|42991.4|43023.9|43003.9|43023.9|43003.9|43011.4|42991.4|20
1638795370000|2021-12-06 12:56:10|43021.6|43001.6|43023.9|43003.9|43023.9|43003.9|43021.4|43001.4|11
1638795380000|2021-12-06 12:56:20|43021.4|43001.4|43021.4|43001.4|43023.9|43003.9|43021.4|43001.4|2
1638795390000|2021-12-06 12:56:30|43023.9|43003.9|43023.9|43003.9|43023.9|43003.9|43021.6|43001.6|16
1638795400000|2021-12-06 12:56:40|43026.4|43006.4|43033.9|43013.9|43036.4|43016.4|43026.4|43006.4|16
1638795410000|2021-12-06 12:56:50|43031.6|43011.6|43038.9|43018.9|43038.9|43018.9|43031.6|43011.6|9
1638795420000|2021-12-06 12:57:00|43041.4|43021.4|43041.2|43021.2|43043.7|43023.7|43039.1|43019.1|9
1638795430000|2021-12-06 12:57:10|||||||||2
1638795440000|2021-12-06 12:57:20|43046|43026|43046.2|43026.2|43046.2|43026.2|43046|43026|5
1638795450000|2021-12-06 12:57:30|43043.9|43023.9|43038.9|43018.9|43043.9|43023.9|43038.9|43018.9|15
1638795460000|2021-12-06 12:57:40|43041.2|43021.2|43038.7|43018.7|43041.4|43021.4|43036.6|43016.6|3
1638795470000|2021-12-06 12:57:50|43038.9|43018.9|43036.2|43016.2|43038.9|43018.9|43036.2|43016.2|5
1638795490000|2021-12-06 12:58:10|43033.9|43013.9|43048.9|43028.9|43051.4|43031.4|43033.7|43013.7|26
1638795500000|2021-12-06 12:58:20|43051.2|43031.2|43048.9|43028.9|43051.2|43031.2|43048.9|43028.9|8
1638795510000|2021-12-06 12:58:30|43046.6|43026.6|43046.4|43026.4|43051|43031|43046.4|43026.4|3
1638795520000|2021-12-06 12:58:40|43043.9|43023.9|43043.7|43023.7|43043.9|43023.9|43043.7|43023.7|3
1638795530000|2021-12-06 12:58:50|43038.9|43018.9|43038.9|43018.9|43038.9|43018.9|43038.9|43018.9|0
1638795540000|2021-12-06 12:59:00|43039.1|43019.1|43046.4|43026.4|43046.4|43026.4|43033.9|43013.9|24
1638795550000|2021-12-06 12:59:10|43048.9|43028.9|43048.9|43028.9|43048.9|43028.9|43046.6|43026.6|3
1638795560000|2021-12-06 12:59:20|43046.4|43026.4|43051.4|43031.4|43051.4|43031.4|43046.4|43026.4|7
1638795570000|2021-12-06 12:59:30|43056.4|43036.4|43056.4|43036.4|43056.4|43036.4|43056.4|43036.4|5
1638795580000|2021-12-06 12:59:40|43058.9|43038.9|43058.9|43038.9|43058.9|43038.9|43058.9|43038.9|4
1638795590000|2021-12-06 12:59:50|43056.4|43036.4|43053.9|43033.9|43056.4|43036.4|43053.9|43033.9|14
1638795600000|2021-12-06 13:00:00|43056.4|43036.4|43038.9|43018.9|43073.5|43053.5|43011.8|42991.8|92
1638795610000|2021-12-06 13:00:10|43036.4|43016.4|43021.4|43001.4|43036.4|43016.4|43021.4|43001.4|27
1638795620000|2021-12-06 13:00:20|43023.9|43003.9|43014.1|42994.1|43023.9|43003.9|43014.1|42994.1|25
1638795630000|2021-12-06 13:00:30|43016.4|42996.4|42989.1|42969.1|43016.4|42996.4|42989.1|42969.1|22
1638795640000|2021-12-06 13:00:40|42988.9|42968.9|42986.6|42966.6|42989.1|42969.1|42986.6|42966.6|45
1638795650000|2021-12-06 13:00:50|42988.9|42968.9|42996.6|42976.6|42999.1|42979.1|42986.6|42966.6|39
1638795660000|2021-12-06 13:01:00|43001.2|42981.2|42993.9|42973.9|43006.4|42986.4|42993.7|42973.7|35
1638795670000|2021-12-06 13:01:10|42994.1|42974.1|43006.4|42986.4|43008.9|42988.9|42994.1|42974.1|13
1638795680000|2021-12-06 13:01:20|43004.1|42984.1|43013.9|42993.9|43013.9|42993.9|43003.9|42983.9|4
1638795690000|2021-12-06 13:01:30|43016.4|42996.4|43011.4|42991.4|43016.4|42996.4|43011.4|42991.4|7
1638795700000|2021-12-06 13:01:40|43009.1|42989.1|43006.4|42986.4|43009.1|42989.1|43001.6|42981.6|4
1638795710000|2021-12-06 13:01:50|43011.4|42991.4|43013.9|42993.9|43016.4|42996.4|43008.9|42988.9|6
1638795720000|2021-12-06 13:02:00|43013.7|42993.7|42993.9|42973.9|43019.1|42999.1|42993.9|42973.9|21
1638795730000|2021-12-06 13:02:10|42994.1|42974.1|42996.4|42976.4|42998.7|42978.7|42986.6|42966.6|12
1638795740000|2021-12-06 13:02:20|42991.6|42971.6|43008.9|42988.9|43008.9|42988.9|42991.4|42971.4|12
1638795750000|2021-12-06 13:02:30|43011.4|42991.4|43016.4|42996.4|43016.4|42996.4|43009.1|42989.1|9
1638795760000|2021-12-06 13:02:40|43013.9|42993.9|43018.9|42998.9|43018.9|42998.9|43013.9|42993.9|4
1638795770000|2021-12-06 13:02:50|43018.7|42998.7|43019.1|42999.1|43021.4|43001.4|43018.7|42998.7|14
1638795780000|2021-12-06 13:03:00|43018.9|42998.9|43028.9|43008.9|43029.1|43009.1|43018.9|42998.9|15
1638795790000|2021-12-06 13:03:10|43031.2|43011.2|43034.1|43014.1|43034.1|43014.1|43031.2|43011.2|3
1638795800000|2021-12-06 13:03:20|43038.9|43018.9|43043.9|43023.9|43043.9|43023.9|43038.9|43018.9|4
1638795810000|2021-12-06 13:03:30|43048.9|43028.9|43039.1|43019.1|43051.2|43031.2|43036.6|43016.6|13
1638795820000|2021-12-06 13:03:40|43036.8|43016.8|43031.4|43011.4|43036.8|43016.8|43031.4|43011.4|4
1638795830000|2021-12-06 13:03:50|43029.1|43009.1|43031.4|43011.4|43031.4|43011.4|43026.6|43006.6|14
1638795840000|2021-12-06 13:04:00|43033.7|43013.7|43048.7|43028.7|43051.4|43031.4|43033.7|43013.7|19
1638795850000|2021-12-06 13:04:10|43046.4|43026.4|43054.1|43034.1|43058.9|43038.9|43046.4|43026.4|12
1638795860000|2021-12-06 13:04:20|43053.9|43033.9|43048.9|43028.9|43053.9|43033.9|43046.4|43026.4|6
1638795870000|2021-12-06 13:04:30|43046.4|43026.4|43048.9|43028.9|43051.4|43031.4|43046.4|43026.4|1
1638795880000|2021-12-06 13:04:40|43051.4|43031.4|43053.9|43033.9|43053.9|43033.9|43048.9|43028.9|5
1638795890000|2021-12-06 13:04:50|43056.2|43036.2|43048.9|43028.9|43058.9|43038.9|43048.9|43028.9|19
1638795900000|2021-12-06 13:05:00|43051.4|43031.4|43056.2|43036.2|43056.2|43036.2|43051.4|43031.4|3
1638795910000|2021-12-06 13:05:10|43056.4|43036.4|43058.9|43038.9|43063.9|43043.9|43056.4|43036.4|21
1638795920000|2021-12-06 13:05:20|43061.4|43041.4|43066.4|43046.4|43066.4|43046.4|43061.4|43041.4|6
1638795930000|2021-12-06 13:05:30|43063.9|43043.9|43061.4|43041.4|43066.4|43046.4|43061.4|43041.4|7
1638795940000|2021-12-06 13:05:40|43066.4|43046.4|43076.4|43056.4|43076.4|43056.4|43058.9|43038.9|15
1638795950000|2021-12-06 13:05:50|43074.1|43054.1|43076.4|43056.4|43081.4|43061.4|43074.1|43054.1|4
1638795960000|2021-12-06 13:06:00|43081.2|43061.2|43083.9|43063.9|43083.9|43063.9|43078.9|43058.9|16
1638795970000|2021-12-06 13:06:10|43086.4|43066.4|43076.4|43056.4|43086.4|43066.4|43073.7|43053.7|9
1638795980000|2021-12-06 13:06:20|43073.9|43053.9|43073.7|43053.7|43073.9|43053.9|43073.7|43053.7|1
1638795990000|2021-12-06 13:06:30|43068.9|43048.9|43056.4|43036.4|43068.9|43048.9|43056.4|43036.4|8
1638796000000|2021-12-06 13:06:40|43058.7|43038.7|43061.2|43041.2|43061.2|43041.2|43058.7|43038.7|7
1638796010000|2021-12-06 13:06:50|43058.9|43038.9|43058.9|43038.9|43063.9|43043.9|43058.9|43038.9|4
1638796020000|2021-12-06 13:07:00|43063.9|43043.9|43058.9|43038.9|43066.6|43046.6|43056.6|43036.6|15
1638796030000|2021-12-06 13:07:10|43056.8|43036.8|43063.9|43043.9|43063.9|43043.9|43056.6|43036.6|3
1638796040000|2021-12-06 13:07:20|43066.4|43046.4|43071.4|43051.4|43071.4|43051.4|43066.4|43046.4|3
1638796050000|2021-12-06 13:07:30|43069.1|43049.1|43063.9|43043.9|43069.1|43049.1|43061.6|43041.6|5
1638796060000|2021-12-06 13:07:40|43061.4|43041.4|43048.9|43028.9|43061.4|43041.4|43048.9|43028.9|7
1638796070000|2021-12-06 13:07:50|43046.6|43026.6|43048.9|43028.9|43048.9|43028.9|43044.1|43024.1|4
1638796080000|2021-12-06 13:08:00|43046.6|43026.6|43061.4|43041.4|43066.4|43046.4|43046.6|43026.6|8
1638796090000|2021-12-06 13:08:10|43059.1|43039.1|43061.4|43041.4|43061.4|43041.4|43058.9|43038.9|3
1638796100000|2021-12-06 13:08:20|43059.1|43039.1|43053.9|43033.9|43061.4|43041.4|43053.9|43033.9|5
1638796110000|2021-12-06 13:08:30|43051.4|43031.4|43041.4|43021.4|43051.4|43031.4|43041.4|43021.4|5
1638796120000|2021-12-06 13:08:40|43046.4|43026.4|43046.4|43026.4|43048.7|43028.7|43046.4|43026.4|3
1638796130000|2021-12-06 13:08:50|43048.9|43028.9|43051.4|43031.4|43051.4|43031.4|43048.9|43028.9|14
1638796140000|2021-12-06 13:09:00|43056.4|43036.4|43056.4|43036.4|43061.4|43041.4|43056.4|43036.4|19
1638796150000|2021-12-06 13:09:10|43058.7|43038.7|43056.4|43036.4|43061.4|43041.4|43056.4|43036.4|5
1638796160000|2021-12-06 13:09:20|43056.2|43036.2|43051.4|43031.4|43056.4|43036.4|43051.4|43031.4|20
1638796170000|2021-12-06 13:09:30|43051.2|43031.2|43051.4|43031.4|43053.7|43033.7|43048.9|43028.9|4
1638796180000|2021-12-06 13:09:40|43054.1|43034.1|43053.9|43033.9|43054.1|43034.1|43053.9|43033.9|4
1638796190000|2021-12-06 13:09:50|43056.4|43036.4|43048.9|43028.9|43056.4|43036.4|43046.6|43026.6|10
1638796200000|2021-12-06 13:10:00|43051.2|43031.2|43061.4|43041.4|43063.9|43043.9|43051.2|43031.2|24
1638796210000|2021-12-06 13:10:10|43058.9|43038.9|43028.9|43008.9|43058.9|43038.9|43023.9|43003.9|25
1638796220000|2021-12-06 13:10:20|43031.2|43011.2|43036.4|43016.4|43036.4|43016.4|43031.2|43011.2|3
1638796230000|2021-12-06 13:10:30|43038.7|43018.7|43046.4|43026.4|43048.9|43028.9|43038.7|43018.7|8
1638796240000|2021-12-06 13:10:40|43044.1|43024.1|43031.6|43011.6|43046.4|43026.4|43031.6|43011.6|4
1638796250000|2021-12-06 13:10:50|43026.6|43006.6|43024.1|43004.1|43026.6|43006.6|43024.1|43004.1|1
1638796260000|2021-12-06 13:11:00|43021.6|43001.6|43009.1|42989.1|43021.6|43001.6|43009.1|42989.1|7
1638796270000|2021-12-06 13:11:10|43008.9|42988.9|43013.9|42993.9|43013.9|42993.9|43008.9|42988.9|5
1638796280000|2021-12-06 13:11:20|43016.4|42996.4|43023.9|43003.9|43023.9|43003.9|43013.9|42993.9|5
1638796290000|2021-12-06 13:11:30|43021.4|43001.4|43008.9|42988.9|43023.9|43003.9|43008.9|42988.9|13
1638796300000|2021-12-06 13:11:40|43011.2|42991.2|43011.4|42991.4|43011.4|42991.4|43006.4|42986.4|4
1638796310000|2021-12-06 13:11:50|43008.7|42988.7|43006.4|42986.4|43023.9|43003.9|43006.4|42986.4|11
1638796320000|2021-12-06 13:12:00|43003.9|42983.9|43008.9|42988.9|43008.9|42988.9|43001.6|42981.6|6
1638796330000|2021-12-06 13:12:10|43008.7|42988.7|43006.4|42986.4|43008.7|42988.7|43003.9|42983.9|3
1638796340000|2021-12-06 13:12:20|43006.6|42986.6|43003.9|42983.9|43006.6|42986.6|42999.1|42979.1|8
1638796350000|2021-12-06 13:12:30|43006.2|42986.2|43006.2|42986.2|43006.2|42986.2|43003.9|42983.9|3
1638796360000|2021-12-06 13:12:40|43008.5|42988.5|42991.8|42971.8|43008.7|42988.7|42987|42967|12
1638796370000|2021-12-06 13:12:50|42989.5|42969.5|42989.5|42969.5|42989.5|42969.5|42989.5|42969.5|4
1638796380000|2021-12-06 13:13:00|42987.3|42967.3|42987|42967|42989.5|42969.5|42987|42967|1
1638796390000|2021-12-06 13:13:10|42989.3|42969.3|42989.5|42969.5|42989.5|42969.5|42987|42967|5
1638796400000|2021-12-06 13:13:20|42991.8|42971.8|42991.8|42971.8|42994.3|42974.3|42991.8|42971.8|8
1638796410000|2021-12-06 13:13:30|42994.3|42974.3|42994.1|42974.1|42994.3|42974.3|42994.1|42974.1|3
1638796420000|2021-12-06 13:13:40|42993.9|42973.9|42996.4|42976.4|42996.4|42976.4|42991.4|42971.4|15
1638796430000|2021-12-06 13:13:50|42991.4|42971.4|42988.9|42968.9|42993.9|42973.9|42988.9|42968.9|4
1638796440000|2021-12-06 13:14:00|42989.1|42969.1|42991.4|42971.4|42991.4|42971.4|42989.1|42969.1|9
1638796450000|2021-12-06 13:14:10|42994.1|42974.1|43008.9|42988.9|43008.9|42988.9|42994.1|42974.1|15
1638796460000|2021-12-06 13:14:20|43011.4|42991.4|43006.4|42986.4|43011.4|42991.4|43006.4|42986.4|1
1638796470000|2021-12-06 13:14:30|43008.7|42988.7|43006.2|42986.2|43008.7|42988.7|43006.2|42986.2|25
1638796480000|2021-12-06 13:14:40|43003.9|42983.9|43003.9|42983.9|43003.9|42983.9|42996.8|42976.8|14
1638796490000|2021-12-06 13:14:50|43006.4|42986.4|43036.2|43016.2|43036.2|43016.2|43006.4|42986.4|10
1638796500000|2021-12-06 13:15:00|43041.2|43021.2|43053.9|43033.9|43056.4|43036.4|43041.2|43021.2|15
1638796510000|2021-12-06 13:15:10|43051.6|43031.6|43048.9|43028.9|43051.6|43031.6|43048.9|43028.9|4
1638796520000|2021-12-06 13:15:20|43051.4|43031.4|43044.3|43024.3|43053.9|43033.9|43044.3|43024.3|6
1638796530000|2021-12-06 13:15:30|43046.6|43026.6|43039.1|43019.1|43046.6|43026.6|43036.6|43016.6|4
1638796540000|2021-12-06 13:15:40|43036.6|43016.6|43036.4|43016.4|43039.1|43019.1|43036.4|43016.4|6
1638796550000|2021-12-06 13:15:50|43038.7|43018.7|43038.9|43018.9|43041.4|43021.4|43036.4|43016.4|8
1638796560000|2021-12-06 13:16:00|43038.7|43018.7|43043.9|43023.9|43043.9|43023.9|43036.4|43016.4|6
1638796570000|2021-12-06 13:16:10|43044.1|43024.1|43041.4|43021.4|43044.1|43024.1|43041.4|43021.4|2
1638796580000|2021-12-06 13:16:20|43043.7|43023.7|43043.9|43023.9|43043.9|43023.9|43041.6|43021.6|2
1638796590000|2021-12-06 13:16:30|43046.2|43026.2|43041.4|43021.4|43046.4|43026.4|43041.4|43021.4|17
1638796600000|2021-12-06 13:16:40|||||||||1
1638796610000|2021-12-06 13:16:50|43038.9|43018.9|43033.9|43013.9|43038.9|43018.9|43033.9|43013.9|1
1638796620000|2021-12-06 13:17:00|43036.2|43016.2|43028.9|43008.9|43036.4|43016.4|43028.9|43008.9|4
1638796630000|2021-12-06 13:17:10|43021.4|43001.4|43018.9|42998.9|43021.4|43001.4|43018.9|42998.9|3
1638796640000|2021-12-06 13:17:20|43016.6|42996.6|43016.4|42996.4|43016.6|42996.6|43016.4|42996.4|0
1638796650000|2021-12-06 13:17:30|43013.9|42993.9|43013.9|42993.9|43013.9|42993.9|43013.9|42993.9|5
1638796660000|2021-12-06 13:17:40|||||||||1
1638796670000|2021-12-06 13:17:50|43016.2|42996.2|42993.9|42973.9|43016.2|42996.2|42993.9|42973.9|13
1638796680000|2021-12-06 13:18:00|42996.2|42976.2|43013.9|42993.9|43013.9|42993.9|42996.2|42976.2|10
1638796690000|2021-12-06 13:18:10|43016.2|42996.2|43021.6|43001.6|43023.9|43003.9|43016.2|42996.2|8
1638796700000|2021-12-06 13:18:20|43021.4|43001.4|43021.4|43001.4|43023.9|43003.9|43021.4|43001.4|5
1638796710000|2021-12-06 13:18:30|43019.1|42999.1|43021.4|43001.4|43021.4|43001.4|43019.1|42999.1|0
1638796720000|2021-12-06 13:18:40|43018.9|42998.9|43018.9|42998.9|43018.9|42998.9|43016.4|42996.4|3
1638796730000|2021-12-06 13:18:50|43019.1|42999.1|43018.9|42998.9|43019.1|42999.1|43018.9|42998.9|4
1638796740000|2021-12-06 13:19:00|43023.7|43003.7|43021.4|43001.4|43023.9|43003.9|43021.4|43001.4|7
1638796750000|2021-12-06 13:19:10|43018.9|42998.9|43018.9|42998.9|43018.9|42998.9|43016.4|42996.4|3
1638796760000|2021-12-06 13:19:20|43016.6|42996.6|43016.4|42996.4|43021.2|43001.2|43016.4|42996.4|4
1638796770000|2021-12-06 13:19:30|43013.7|42993.7|43008.9|42988.9|43013.7|42993.7|43003.9|42983.9|10
1638796780000|2021-12-06 13:19:40|43011.4|42991.4|43011.4|42991.4|43011.4|42991.4|43011.4|42991.4|5
1638796790000|2021-12-06 13:19:50|43008.9|42988.9|43006.4|42986.4|43008.9|42988.9|43006.4|42986.4|2
1638796800000|2021-12-06 13:20:00|43004.1|42984.1|43013.9|42993.9|43016.4|42996.4|43003.9|42983.9|7
1638796810000|2021-12-06 13:20:10|43009.1|42989.1|43018.9|42998.9|43018.9|42998.9|43008.9|42988.9|3
1638796820000|2021-12-06 13:20:20|43023.9|43003.9|43028.5|43008.5|43028.5|43008.5|43023.9|43003.9|0
1638796830000|2021-12-06 13:20:30|43028.9|43008.9|43033.9|43013.9|43033.9|43013.9|43023.9|43003.9|6
1638796840000|2021-12-06 13:20:40|43036.2|43016.2|43033.9|43013.9|43036.4|43016.4|43031.4|43011.4|3
1638796850000|2021-12-06 13:20:50|43031.4|43011.4|43018.9|42998.9|43031.4|43011.4|43018.9|42998.9|8
1638796860000|2021-12-06 13:21:00|43016.4|42996.4|43016.4|42996.4|43016.4|42996.4|43013.9|42993.9|7
1638796870000|2021-12-06 13:21:10|43016.2|42996.2|43016.4|42996.4|43016.4|42996.4|43013.9|42993.9|2
1638796880000|2021-12-06 13:21:20|43016.6|42996.6|43021.4|43001.4|43021.4|43001.4|43016.4|42996.4|3
1638796890000|2021-12-06 13:21:30|43019.1|42999.1|43018.9|42998.9|43021.2|43001.2|43018.9|42998.9|0
1638796900000|2021-12-06 13:21:40|43021.2|43001.2|43026.4|43006.4|43026.4|43006.4|43018.9|42998.9|7
1638796910000|2021-12-06 13:21:50|43028.9|43008.9|43036.4|43016.4|43038.9|43018.9|43028.9|43008.9|6
1638796920000|2021-12-06 13:22:00|43033.9|43013.9|43028.9|43008.9|43036.4|43016.4|43028.9|43008.9|3
1638796930000|2021-12-06 13:22:10|43028.7|43008.7|43028.9|43008.9|43028.9|43008.9|43028.7|43008.7|2
1638796940000|2021-12-06 13:22:20|43038.7|43018.7|43051.4|43031.4|43051.4|43031.4|43038.7|43018.7|48
1638796950000|2021-12-06 13:22:30|43049.1|43029.1|43061.4|43041.4|43061.4|43041.4|43049.1|43029.1|7
1638796960000|2021-12-06 13:22:40|43061.6|43041.6|43056.4|43036.4|43061.6|43041.6|43056.4|43036.4|5
1638796970000|2021-12-06 13:22:50|43053.9|43033.9|43051.6|43031.6|43053.9|43033.9|43051.6|43031.6|4
1638796980000|2021-12-06 13:23:00|43051.4|43031.4|43036.4|43016.4|43051.4|43031.4|43036.4|43016.4|5
1638796990000|2021-12-06 13:23:10|43033.9|43013.9|43036.4|43016.4|43036.4|43016.4|43033.9|43013.9|2
1638797000000|2021-12-06 13:23:20|43033.9|43013.9|43021.4|43001.4|43033.9|43013.9|43021.4|43001.4|6
1638797010000|2021-12-06 13:23:30|43018.9|42998.9|43018.9|42998.9|43018.9|42998.9|43018.9|42998.9|4
1638797020000|2021-12-06 13:23:40|43019.1|42999.1|43028.9|43008.9|43033.9|43013.9|43019.1|42999.1|10
1638797030000|2021-12-06 13:23:50|43031.4|43011.4|43028.9|43008.9|43033.9|43013.9|43028.9|43008.9|1
1638797040000|2021-12-06 13:24:00|43026.4|43006.4|43038.9|43018.9|43041.2|43021.2|43023.9|43003.9|7
1638797050000|2021-12-06 13:24:10|43041.4|43021.4|43041.4|43021.4|43041.4|43021.4|43041.4|43021.4|3
1638797060000|2021-12-06 13:24:20|43046.2|43026.2|43061.4|43041.4|43061.4|43041.4|43041.6|43021.6|7
1638797070000|2021-12-06 13:24:30|43066.4|43046.4|43066.6|43046.6|43071.4|43051.4|43066.4|43046.4|7
1638797080000|2021-12-06 13:24:40|43068.9|43048.9|43066.4|43046.4|43071.4|43051.4|43063.9|43043.9|10
1638797090000|2021-12-06 13:24:50|43071|43051|43071.2|43051.2|43071.2|43051.2|43066.4|43046.4|12
1638797100000|2021-12-06 13:25:00|43068.9|43048.9|43076.4|43056.4|43078.9|43058.9|43068.9|43048.9|9
1638797110000|2021-12-06 13:25:10|43078.9|43058.9|43076.4|43056.4|43078.9|43058.9|43073.9|43053.9|2
1638797120000|2021-12-06 13:25:20|43076.6|43056.6|43081.4|43061.4|43083.9|43063.9|43076.6|43056.6|14
1638797130000|2021-12-06 13:25:30|43083.9|43063.9|43086.4|43066.4|43086.4|43066.4|43081.4|43061.4|4
1638797140000|2021-12-06 13:25:40|43088.9|43068.9|43093.9|43073.9|43093.9|43073.9|43088.9|43068.9|12
1638797150000|2021-12-06 13:25:50|43091.4|43071.4|43088.9|43068.9|43091.4|43071.4|43088.7|43068.7|6
1638797160000|2021-12-06 13:26:00|43091.4|43071.4|43098.9|43078.9|43103.7|43083.7|43091.4|43071.4|8
1638797170000|2021-12-06 13:26:10|43096.4|43076.4|43093.9|43073.9|43101.4|43081.4|43093.9|43073.9|8
1638797180000|2021-12-06 13:26:20|43096.4|43076.4|43096.4|43076.4|43098.7|43078.7|43093.9|43073.9|8
1638797190000|2021-12-06 13:26:30|43103.7|43083.7|43103.5|43083.5|43103.9|43083.9|43098.9|43078.9|10
1638797200000|2021-12-06 13:26:40|43103.9|43083.9|43098.9|43078.9|43103.9|43083.9|43096.6|43076.6|10
1638797210000|2021-12-06 13:26:50|43096.6|43076.6|43101.4|43081.4|43101.4|43081.4|43096.4|43076.4|7
1638797220000|2021-12-06 13:27:00|43103.7|43083.7|43103.9|43083.9|43103.9|43083.9|43103.7|43083.7|8
1638797230000|2021-12-06 13:27:10|43101.4|43081.4|43108.9|43088.9|43108.9|43088.9|43101.4|43081.4|11
1638797240000|2021-12-06 13:27:20|43106.4|43086.4|43108.9|43088.9|43114.1|43094.1|43106.4|43086.4|19
1638797250000|2021-12-06 13:27:30|43108.7|43088.7|43108.7|43088.7|43111.2|43091.2|43108.5|43088.5|14
1638797260000|2021-12-06 13:27:40|43111|43091|43103.7|43083.7|43111.2|43091.2|43101.4|43081.4|18
1638797270000|2021-12-06 13:27:50|43101.4|43081.4|43103.7|43083.7|43106.4|43086.4|43101.4|43081.4|4
1638797280000|2021-12-06 13:28:00|43106|43086|43106.4|43086.4|43106.4|43086.4|43103.7|43083.7|5
1638797290000|2021-12-06 13:28:10|43106.2|43086.2|43106.2|43086.2|43106.4|43086.4|43103.9|43083.9|6
1638797300000|2021-12-06 13:28:20|43106.4|43086.4|43111|43091|43111|43091|43106.4|43086.4|9
1638797310000|2021-12-06 13:28:30|43108.7|43088.7|43103.7|43083.7|43108.7|43088.7|43103.7|43083.7|14
1638797320000|2021-12-06 13:28:40|43106.4|43086.4|43116.2|43096.2|43116.2|43096.2|43103.7|43083.7|13
1638797330000|2021-12-06 13:28:50|43116.4|43096.4|43126.4|43106.4|43128.9|43108.9|43116.4|43096.4|23
1638797340000|2021-12-06 13:29:00|43123.9|43103.9|43123.9|43103.9|43126.4|43106.4|43121.4|43101.4|23
1638797350000|2021-12-06 13:29:10|43126.2|43106.2|43133.9|43113.9|43133.9|43113.9|43126.2|43106.2|7
1638797360000|2021-12-06 13:29:20|43136.4|43116.4|43136.4|43116.4|43138.9|43118.9|43136.4|43116.4|18
1638797370000|2021-12-06 13:29:30|43133.9|43113.9|43129.1|43109.1|43133.9|43113.9|43129.1|43109.1|9
1638797380000|2021-12-06 13:29:40|43128.9|43108.9|43128.7|43108.7|43128.9|43108.9|43128.5|43108.5|3
1638797390000|2021-12-06 13:29:50|43131.2|43111.2|43128.7|43108.7|43131.2|43111.2|43128.7|43108.7|5
1638797400000|2021-12-06 13:30:00|43126.4|43106.4|43139.1|43119.1|43139.1|43119.1|43126.4|43106.4|20
1638797410000|2021-12-06 13:30:10|43141.4|43121.4|43161.4|43141.4|43161.4|43141.4|43141.4|43121.4|32
1638797420000|2021-12-06 13:30:20|43158.9|43138.9|43151.4|43131.4|43163.7|43143.7|43148.9|43128.9|30
1638797430000|2021-12-06 13:30:30|43153.7|43133.7|43153.7|43133.7|43153.7|43133.7|43151.4|43131.4|8
1638797440000|2021-12-06 13:30:40|43153.9|43133.9|43153.9|43133.9|43156.2|43136.2|43151.4|43131.4|10
1638797450000|2021-12-06 13:30:50|43151.6|43131.6|43151.4|43131.4|43153.9|43133.9|43151.4|43131.4|13
1638797460000|2021-12-06 13:31:00|43151.2|43131.2|43126.6|43106.6|43151.2|43131.2|43124.3|43104.3|11
1638797470000|2021-12-06 13:31:10|43126.8|43106.8|43121.4|43101.4|43126.8|43106.8|43118.9|43098.9|10
1638797480000|2021-12-06 13:31:20|43123.7|43103.7|43123.9|43103.9|43126.4|43106.4|43121.4|43101.4|1
1638797490000|2021-12-06 13:31:30|43123.7|43103.7|43121.4|43101.4|43123.7|43103.7|43121.4|43101.4|0
1638797500000|2021-12-06 13:31:40|43119.1|43099.1|43111.4|43091.4|43121.4|43101.4|43111.4|43091.4|8
1638797510000|2021-12-06 13:31:50|43106.6|43086.6|43108.7|43088.7|43108.9|43088.9|43106.4|43086.4|3
1638797520000|2021-12-06 13:32:00|43108.9|43088.9|43113.9|43093.9|43116.4|43096.4|43106.4|43086.4|5
1638797530000|2021-12-06 13:32:10|43113.7|43093.7|43106.4|43086.4|43113.7|43093.7|43106.4|43086.4|3
1638797540000|2021-12-06 13:32:20|||||||||5
1638797550000|2021-12-06 13:32:30|||||||||2
1638797560000|2021-12-06 13:32:40|43106.2|43086.2|43098.9|43078.9|43106.2|43086.2|43098.9|43078.9|7
1638797570000|2021-12-06 13:32:50|43101.2|43081.2|43098.9|43078.9|43101.4|43081.4|43098.9|43078.9|3
1638797580000|2021-12-06 13:33:00|43101.2|43081.2|43101.4|43081.4|43101.4|43081.4|43098.9|43078.9|25
1638797590000|2021-12-06 13:33:10|43096.4|43076.4|43101.4|43081.4|43101.4|43081.4|43096.4|43076.4|3
1638797610000|2021-12-06 13:33:30|43103.9|43083.9|43106.4|43086.4|43106.4|43086.4|43103.9|43083.9|4
1638797620000|2021-12-06 13:33:40|43108.9|43088.9|43111.4|43091.4|43111.4|43091.4|43108.9|43088.9|6
1638797630000|2021-12-06 13:33:50|43113.9|43093.9|43116.4|43096.4|43116.4|43096.4|43111.4|43091.4|5
1638797640000|2021-12-06 13:34:00|43118.7|43098.7|43123.9|43103.9|43123.9|43103.9|43118.7|43098.7|6
1638797650000|2021-12-06 13:34:10|43118.9|43098.9|43106.4|43086.4|43121.2|43101.2|43106.4|43086.4|4
1638797660000|2021-12-06 13:34:20|43108.9|43088.9|43103.9|43083.9|43108.9|43088.9|43103.9|43083.9|3
1638797680000|2021-12-06 13:34:40|43106.2|43086.2|43096.4|43076.4|43106.4|43086.4|43096.4|43076.4|8
1638797690000|2021-12-06 13:34:50|43098.9|43078.9|43098.9|43078.9|43098.9|43078.9|43098.9|43078.9|2
1638797700000|2021-12-06 13:35:00|43096.4|43076.4|43101.2|43081.2|43101.2|43081.2|43096.4|43076.4|3
1638797710000|2021-12-06 13:35:10|43101.4|43081.4|43076.4|43056.4|43101.4|43081.4|43076.4|43056.4|22
1638797720000|2021-12-06 13:35:20|43078.9|43058.9|43078.9|43058.9|43081.4|43061.4|43076.4|43056.4|4
1638797730000|2021-12-06 13:35:30|43076.6|43056.6|43078.9|43058.9|43078.9|43058.9|43076.4|43056.4|0
1638797740000|2021-12-06 13:35:40|43076.4|43056.4|43073.9|43053.9|43078.9|43058.9|43073.9|43053.9|2
1638797750000|2021-12-06 13:35:50|43071.6|43051.6|43071.4|43051.4|43071.6|43051.6|43069.1|43049.1|12
1638797760000|2021-12-06 13:36:00|43073.9|43053.9|43073.9|43053.9|43078.9|43058.9|43073.9|43053.9|3
1638797770000|2021-12-06 13:36:10|43071.6|43051.6|43071.4|43051.4|43071.6|43051.6|43071.2|43051.2|5
1638797780000|2021-12-06 13:36:20|43068.9|43048.9|43063.9|43043.9|43071.4|43051.4|43063.9|43043.9|23
1638797790000|2021-12-06 13:36:30|43066.2|43046.2|43063.9|43043.9|43068.9|43048.9|43063.9|43043.9|5
1638797800000|2021-12-06 13:36:40|43066.4|43046.4|43056.4|43036.4|43066.4|43046.4|43056.4|43036.4|11
1638797810000|2021-12-06 13:36:50|43058.9|43038.9|43054.1|43034.1|43059.1|43039.1|43054.1|43034.1|5
1638797820000|2021-12-06 13:37:00|43056.4|43036.4|43066.4|43046.4|43066.4|43046.4|43056.4|43036.4|3
1638797830000|2021-12-06 13:37:10|43069.1|43049.1|43066.4|43046.4|43071.4|43051.4|43066.4|43046.4|4
1638797840000|2021-12-06 13:37:20|43068.7|43048.7|43068.9|43048.9|43071.4|43051.4|43068.7|43048.7|1
1638797850000|2021-12-06 13:37:30|43071.4|43051.4|43068.9|43048.9|43071.4|43051.4|43068.9|43048.9|11
1638797860000|2021-12-06 13:37:40|43071.4|43051.4|43073.9|43053.9|43073.9|43053.9|43068.9|43048.9|6
1638797870000|2021-12-06 13:37:50|43076.4|43056.4|43081.2|43061.2|43081.4|43061.4|43076.4|43056.4|8
1638797880000|2021-12-06 13:38:00|43078.9|43058.9|43083.9|43063.9|43083.9|43063.9|43076.4|43056.4|8
1638797890000|2021-12-06 13:38:10|43081.4|43061.4|43086.2|43066.2|43086.2|43066.2|43078.9|43058.9|8
1638797900000|2021-12-06 13:38:20|43086.4|43066.4|43086.4|43066.4|43086.4|43066.4|43086.4|43066.4|3
1638797910000|2021-12-06 13:38:30|43086.6|43066.6|43086.4|43066.4|43086.6|43066.6|43086.4|43066.4|7
1638797920000|2021-12-06 13:38:40|43088.7|43068.7|43088.9|43068.9|43088.9|43068.9|43086.4|43066.4|1
1638797930000|2021-12-06 13:38:50|43086.6|43066.6|43096.4|43076.4|43098.9|43078.9|43086.6|43066.6|11
1638797940000|2021-12-06 13:39:00|43098.9|43078.9|43098.9|43078.9|43101.4|43081.4|43098.9|43078.9|9
1638797950000|2021-12-06 13:39:10|43101.4|43081.4|43103.9|43083.9|43103.9|43083.9|43101.4|43081.4|4
1638797960000|2021-12-06 13:39:20|43106.2|43086.2|43106.4|43086.4|43106.4|43086.4|43101.4|43081.4|4
1638797970000|2021-12-06 13:39:30|43108.9|43088.9|43106.4|43086.4|43108.9|43088.9|43106.4|43086.4|2
1638797980000|2021-12-06 13:39:40|43099.1|43079.1|43094.1|43074.1|43099.1|43079.1|43094.1|43074.1|6
1638797990000|2021-12-06 13:39:50|43091.6|43071.6|43103.9|43083.9|43103.9|43083.9|43091.4|43071.4|5
1638798000000|2021-12-06 13:40:00|43101.4|43081.4|43106.4|43086.4|43106.4|43086.4|43101.4|43081.4|5
1638798010000|2021-12-06 13:40:10|43108.9|43088.9|43101.4|43081.4|43108.9|43088.9|43101.4|43081.4|3
1638798020000|2021-12-06 13:40:20|43098.9|43078.9|43098.9|43078.9|43098.9|43078.9|43098.9|43078.9|2
1638798030000|2021-12-06 13:40:30|43101.4|43081.4|43099.1|43079.1|43101.4|43081.4|43098.9|43078.9|0
1638798040000|2021-12-06 13:40:40|43098.9|43078.9|43096.4|43076.4|43101.4|43081.4|43096.4|43076.4|2
1638798050000|2021-12-06 13:40:50|43096.2|43076.2|43093.9|43073.9|43096.4|43076.4|43093.9|43073.9|1
1638798060000|2021-12-06 13:41:00|43096.4|43076.4|43108.7|43088.7|43108.7|43088.7|43096.4|43076.4|6
1638798070000|2021-12-06 13:41:10|43111|43091|43121.4|43101.4|43121.4|43101.4|43111|43091|6
1638798080000|2021-12-06 13:41:20|43116.6|43096.6|43121.2|43101.2|43123.9|43103.9|43116.4|43096.4|10
1638798090000|2021-12-06 13:41:30|43116.4|43096.4|43118.9|43098.9|43121.4|43101.4|43116.4|43096.4|8
1638798100000|2021-12-06 13:41:40|43121.2|43101.2|43118.9|43098.9|43121.4|43101.4|43118.9|43098.9|3
1638798110000|2021-12-06 13:41:50|43116.6|43096.6|43113.9|43093.9|43121.2|43101.2|43113.9|43093.9|3
1638798120000|2021-12-06 13:42:00|43116.4|43096.4|43118.9|43098.9|43121.2|43101.2|43116.4|43096.4|3
1638798130000|2021-12-06 13:42:10|43121.2|43101.2|43121.4|43101.4|43121.4|43101.4|43121.2|43101.2|2
1638798140000|2021-12-06 13:42:20|43126.2|43106.2|43131.4|43111.4|43133.9|43113.9|43126.2|43106.2|9
1638798150000|2021-12-06 13:42:30|||||||||10
1638798160000|2021-12-06 13:42:40|43128.9|43108.9|43118.9|43098.9|43128.9|43108.9|43118.9|43098.9|5
1638798170000|2021-12-06 13:42:50|||||||||2
1638798180000|2021-12-06 13:43:00|43126.4|43106.4|43121.6|43101.6|43128.9|43108.9|43121.6|43101.6|3
1638798190000|2021-12-06 13:43:10|43121.4|43101.4|43116.4|43096.4|43121.4|43101.4|43116.4|43096.4|2
1638798210000|2021-12-06 13:43:30|43118.9|43098.9|43118.9|43098.9|43118.9|43098.9|43116.4|43096.4|2
1638798220000|2021-12-06 13:43:40|43116.6|43096.6|43118.9|43098.9|43121.4|43101.4|43116.4|43096.4|4
1638798230000|2021-12-06 13:43:50|43121.2|43101.2|43123.9|43103.9|43123.9|43103.9|43121.2|43101.2|2
1638798240000|2021-12-06 13:44:00|43126.4|43106.4|43126.2|43106.2|43136.4|43116.4|43126.2|43106.2|11
1638798250000|2021-12-06 13:44:10|43123.9|43103.9|43123.7|43103.7|43123.9|43103.9|43118.9|43098.9|8
1638798260000|2021-12-06 13:44:20|43116.4|43096.4|43118.7|43098.7|43118.7|43098.7|43113.9|43093.9|1
1638798270000|2021-12-06 13:44:30|43118.9|43098.9|43103.9|43083.9|43118.9|43098.9|43103.9|43083.9|12
1638798280000|2021-12-06 13:44:40|43098.9|43078.9|43101|43081|43101.4|43081.4|43094.1|43074.1|7
1638798290000|2021-12-06 13:44:50|43096.4|43076.4|43091.4|43071.4|43096.4|43076.4|43091.4|43071.4|6
1638798300000|2021-12-06 13:45:00|43093.9|43073.9|43096.4|43076.4|43096.4|43076.4|43091.6|43071.6|13
1638798310000|2021-12-06 13:45:10|43098.7|43078.7|43094.1|43074.1|43098.9|43078.9|43094.1|43074.1|2
1638798320000|2021-12-06 13:45:20|43091.6|43071.6|43083.9|43063.9|43091.6|43071.6|43083.9|43063.9|2
1638798330000|2021-12-06 13:45:30|43086.2|43066.2|43086.4|43066.4|43086.4|43066.4|43083.9|43063.9|8
1638798340000|2021-12-06 13:45:40|43084.1|43064.1|43093.7|43073.7|43093.7|43073.7|43083.9|43063.9|12
1638798350000|2021-12-06 13:45:50|43091.4|43071.4|43093.9|43073.9|43093.9|43073.9|43091.4|43071.4|1
1638798360000|2021-12-06 13:46:00|43091.6|43071.6|43096.4|43076.4|43096.4|43076.4|43088.9|43068.9|13
1638798370000|2021-12-06 13:46:10|43098.9|43078.9|43101.4|43081.4|43101.4|43081.4|43098.9|43078.9|2
1638798380000|2021-12-06 13:46:20|43103.7|43083.7|43106.2|43086.2|43106.2|43086.2|43103.7|43083.7|3
1638798390000|2021-12-06 13:46:30|43103.9|43083.9|43101.4|43081.4|43103.9|43083.9|43101.2|43081.2|3
1638798400000|2021-12-06 13:46:40|43103.7|43083.7|43101.4|43081.4|43103.7|43083.7|43101.4|43081.4|1
1638798410000|2021-12-06 13:46:50|43098.9|43078.9|43098.9|43078.9|43098.9|43078.9|43098.9|43078.9|3
1638798420000|2021-12-06 13:47:00|43101.2|43081.2|43108.9|43088.9|43108.9|43088.9|43101.2|43081.2|9
1638798430000|2021-12-06 13:47:10|43111.4|43091.4|43113.9|43093.9|43116.4|43096.4|43111.4|43091.4|7
1638798440000|2021-12-06 13:47:20|43111.4|43091.4|43116.4|43096.4|43116.4|43096.4|43111.4|43091.4|2
1638798450000|2021-12-06 13:47:30|||||||||4
1638798460000|2021-12-06 13:47:40|43116.6|43096.6|43121.4|43101.4|43121.6|43101.6|43116.6|43096.6|3
1638798480000|2021-12-06 13:48:00|43121.2|43101.2|43121.4|43101.4|43121.4|43101.4|43121.2|43101.2|23
1638798490000|2021-12-06 13:48:10|43126|43106|43128.9|43108.9|43128.9|43108.9|43126|43106|6
1638798500000|2021-12-06 13:48:20|43131.4|43111.4|43131.4|43111.4|43131.4|43111.4|43131.4|43111.4|0
1638798510000|2021-12-06 13:48:30|43136.4|43116.4|43136.4|43116.4|43138.9|43118.9|43136.4|43116.4|9
1638798520000|2021-12-06 13:48:40|43134.1|43114.1|43128.9|43108.9|43134.1|43114.1|43128.9|43108.9|11
1638798530000|2021-12-06 13:48:50|43126.4|43106.4|43111.4|43091.4|43126.4|43106.4|43109.1|43089.1|7
1638798540000|2021-12-06 13:49:00|43116.2|43096.2|43116.2|43096.2|43116.2|43096.2|43116.2|43096.2|6
1638798550000|2021-12-06 13:49:10|43113.7|43093.7|43099.1|43079.1|43113.7|43093.7|43099.1|43079.1|5
1638798560000|2021-12-06 13:49:20|43096.8|43076.8|43103.7|43083.7|43103.7|43083.7|43096.8|43076.8|6
1638798570000|2021-12-06 13:49:30|43101.4|43081.4|43096.2|43076.2|43101.4|43081.4|43096.2|43076.2|2
1638798580000|2021-12-06 13:49:40|43096.4|43076.4|43098.9|43078.9|43098.9|43078.9|43096.4|43076.4|9
1638798590000|2021-12-06 13:49:50|||||||||1
1638798600000|2021-12-06 13:50:00|43103.9|43083.9|43103.9|43083.9|43103.9|43083.9|43103.9|43083.9|3
1638798610000|2021-12-06 13:50:10|43108.9|43088.9|43113.9|43093.9|43113.9|43093.9|43108.9|43088.9|2
1638798620000|2021-12-06 13:50:20|43118.7|43098.7|43113.7|43093.7|43118.9|43098.9|43108.9|43088.9|16
1638798630000|2021-12-06 13:50:30|43113.9|43093.9|43123.7|43103.7|43123.7|43103.7|43113.9|43093.9|3
1638798640000|2021-12-06 13:50:40|43121.4|43101.4|43123.9|43103.9|43123.9|43103.9|43121.4|43101.4|1
1638798650000|2021-12-06 13:50:50|43126.4|43106.4|43131.4|43111.4|43131.4|43111.4|43126.4|43106.4|3
1638798660000|2021-12-06 13:51:00|43133.9|43113.9|43131.4|43111.4|43136.4|43116.4|43131.4|43111.4|8
1638798670000|2021-12-06 13:51:10|43133.9|43113.9|43133.9|43113.9|43133.9|43113.9|43133.9|43113.9|1
1638798680000|2021-12-06 13:51:20|43131.4|43111.4|43133.9|43113.9|43133.9|43113.9|43131.4|43111.4|1
1638798690000|2021-12-06 13:51:30|43136.2|43116.2|43138.9|43118.9|43143.9|43123.9|43133.9|43113.9|5
1638798720000|2021-12-06 13:52:00|43141.4|43121.4|43156.4|43136.4|43158.7|43138.7|43141.4|43121.4|11
1638798730000|2021-12-06 13:52:10|43158.7|43138.7|43161.4|43141.4|43163.9|43143.9|43158.7|43138.7|9
1638798740000|2021-12-06 13:52:20|43156.6|43136.6|43158.9|43138.9|43161.4|43141.4|43153.9|43133.9|5
1638798750000|2021-12-06 13:52:30|43161.2|43141.2|43163.7|43143.7|43166|43146|43158.9|43138.9|11
1638798760000|2021-12-06 13:52:40|43166.2|43146.2|43171.4|43151.4|43171.4|43151.4|43166.2|43146.2|9
1638798770000|2021-12-06 13:52:50|43168.9|43148.9|43186.6|43166.6|43188.9|43168.9|43168.9|43148.9|48
1638798780000|2021-12-06 13:53:00|43184.1|43164.1|43181.4|43161.4|43191.4|43171.4|43181.4|43161.4|48
1638798790000|2021-12-06 13:53:10|43179.1|43159.1|43183.9|43163.9|43186.4|43166.4|43179.1|43159.1|15
1638798800000|2021-12-06 13:53:20|43186.4|43166.4|43183.9|43163.9|43188.7|43168.7|43179.1|43159.1|13
1638798810000|2021-12-06 13:53:30|43181.6|43161.6|43183.7|43163.7|43183.7|43163.7|43181.6|43161.6|2
1638798820000|2021-12-06 13:53:40|43183.9|43163.9|43183.9|43163.9|43191.4|43171.4|43183.9|43163.9|15
1638798830000|2021-12-06 13:53:50|43184.1|43164.1|43186.4|43166.4|43186.6|43166.6|43183.9|43163.9|3
1638798840000|2021-12-06 13:54:00|43188.7|43168.7|43186.2|43166.2|43188.9|43168.9|43183.7|43163.7|12
1638798850000|2021-12-06 13:54:10|43183.9|43163.9|43183.7|43163.7|43186.2|43166.2|43181.4|43161.4|1
1638798860000|2021-12-06 13:54:20|43181.4|43161.4|43181.4|43161.4|43183.9|43163.9|43179.1|43159.1|2
1638798870000|2021-12-06 13:54:30|43183.7|43163.7|43181.4|43161.4|43186|43166|43181.4|43161.4|11
1638798880000|2021-12-06 13:54:40|43183.5|43163.5|43166|43146|43183.7|43163.7|43166|43146|9
1638798890000|2021-12-06 13:54:50|43171|43151|43173.5|43153.5|43173.5|43153.5|43171|43151|6
1638798900000|2021-12-06 13:55:00|43176|43156|43183.5|43163.5|43188.5|43168.5|43176|43156|14
1638798910000|2021-12-06 13:55:10|43181.2|43161.2|43181|43161|43181.2|43161.2|43181|43161|1
1638798920000|2021-12-06 13:55:20|43166.4|43146.4|43166.2|43146.2|43166.4|43146.4|43163.9|43143.9|13
1638798930000|2021-12-06 13:55:30|43168.5|43148.5|43168.7|43148.7|43168.7|43148.7|43168.5|43148.5|4
1638798940000|2021-12-06 13:55:40|43171|43151|43171|43151|43176|43156|43171|43151|13
1638798950000|2021-12-06 13:55:50|43166.2|43146.2|43171|43151|43171|43151|43166|43146|7
1638798960000|2021-12-06 13:56:00|43173.5|43153.5|43171|43151|43176|43156|43171|43151|10
1638798970000|2021-12-06 13:56:10|43168.5|43148.5|43171|43151|43171|43151|43168.5|43148.5|17
1638798980000|2021-12-06 13:56:20|43173.5|43153.5|43171|43151|43173.5|43153.5|43171|43151|10
1638798990000|2021-12-06 13:56:30|43173.3|43153.3|43171|43151|43173.5|43153.5|43171|43151|20
1638799000000|2021-12-06 13:56:40|43175.8|43155.8|43171|43151|43175.8|43155.8|43171|43151|8
1638799010000|2021-12-06 13:56:50|43173.5|43153.5|43176.2|43156.2|43181|43161|43173.5|43153.5|11
1638799020000|2021-12-06 13:57:00|43181|43161|43181|43161|43181|43161|43178.7|43158.7|2
1638799040000|2021-12-06 13:57:20|43178.7|43158.7|43188.5|43168.5|43190.8|43170.8|43178.7|43158.7|19
1638799050000|2021-12-06 13:57:30|43181.2|43161.2|43178.5|43158.5|43181.2|43161.2|43178.5|43158.5|6
1638799060000|2021-12-06 13:57:40|43176|43156|43181|43161|43183.5|43163.5|43176|43156|14
1638799070000|2021-12-06 13:57:50|43178.7|43158.7|43173.5|43153.5|43178.7|43158.7|43168.3|43148.3|10
1638799080000|2021-12-06 13:58:00|43171.2|43151.2|43163.7|43143.7|43171.2|43151.2|43163.5|43143.5|3
1638799090000|2021-12-06 13:58:10|43166|43146|43181|43161|43181|43161|43166|43146|4
1638799100000|2021-12-06 13:58:20|43178.5|43158.5|43173.5|43153.5|43178.5|43158.5|43173.5|43153.5|8
1638799110000|2021-12-06 13:58:30|43178.5|43158.5|43178.5|43158.5|43181|43161|43178.5|43158.5|3
1638799120000|2021-12-06 13:58:40|43180.8|43160.8|43181|43161|43181|43161|43180.8|43160.8|1
1638799130000|2021-12-06 13:58:50|43183.5|43163.5|43191|43171|43193.3|43173.3|43183.5|43163.5|7
1638799140000|2021-12-06 13:59:00|43188.7|43168.7|43191|43171|43193.5|43173.5|43188.3|43168.3|14
1638799150000|2021-12-06 13:59:10|43193.5|43173.5|43211|43191|43211|43191|43191|43171|29
1638799160000|2021-12-06 13:59:20|43213.5|43193.5|43208.5|43188.5|43213.5|43193.5|43206|43186|14
1638799170000|2021-12-06 13:59:30|43211|43191|43218.5|43198.5|43223.5|43203.5|43206.2|43186.2|18
1638799180000|2021-12-06 13:59:40|43220.8|43200.8|43216|43196|43223.5|43203.5|43216|43196|22
1638799190000|2021-12-06 13:59:50|43221|43201|43220.8|43200.8|43221|43201|43213.5|43193.5|22
1638799200000|2021-12-06 14:00:00|43218.5|43198.5|43215.8|43195.8|43223.7|43203.7|43213.7|43193.7|18
1638799210000|2021-12-06 14:00:10|43218.1|43198.1|43216|43196|43218.3|43198.3|43208.5|43188.5|7
1638799220000|2021-12-06 14:00:20|43213.5|43193.5|43213.5|43193.5|43213.5|43193.5|43213.5|43193.5|1
1638799230000|2021-12-06 14:00:30|43211|43191|43198.5|43178.5|43211|43191|43198.5|43178.5|13
1638799240000|2021-12-06 14:00:40|43200.8|43180.8|43210.8|43190.8|43213.3|43193.3|43200.8|43180.8|10
1638799250000|2021-12-06 14:00:50|43211|43191|43203.5|43183.5|43211|43191|43203.5|43183.5|5
1638799260000|2021-12-06 14:01:00|43205.8|43185.8|43183.5|43163.5|43206|43186|43183.5|43163.5|17
1638799270000|2021-12-06 14:01:10|43181|43161|43161|43141|43181|43161|43153.3|43133.3|23
1638799280000|2021-12-06 14:01:20|43163.5|43143.5|43158.7|43138.7|43168.5|43148.5|43158.7|43138.7|11
1638799290000|2021-12-06 14:01:30|43153.7|43133.7|43156|43136|43156|43136|43153.5|43133.5|12
1638799300000|2021-12-06 14:01:40|43161|43141|43163.5|43143.5|43163.5|43143.5|43161|43141|10
1638799310000|2021-12-06 14:01:50|43161|43141|43166|43146|43166|43146|43161|43141|7
1638799320000|2021-12-06 14:02:00|43165.8|43145.8|43153.7|43133.7|43166|43146|43153.7|43133.7|16
1638799330000|2021-12-06 14:02:10|43153.5|43133.5|43153.5|43133.5|43156|43136|43153.5|43133.5|6
1638799340000|2021-12-06 14:02:20|43151|43131|43148.5|43128.5|43151|43131|43148.5|43128.5|4
1638799350000|2021-12-06 14:02:30|43151|43131|43158.5|43138.5|43158.5|43138.5|43151|43131|12
1638799360000|2021-12-06 14:02:40|43156.2|43136.2|43153.5|43133.5|43158.5|43138.5|43151|43131|9
1638799370000|2021-12-06 14:02:50|43151|43131|43146|43126|43151|43131|43143.5|43123.5|3
1638799380000|2021-12-06 14:03:00|43148.5|43128.5|43158.5|43138.5|43163.5|43143.5|43148.5|43128.5|12
1638799390000|2021-12-06 14:03:10|43160.8|43140.8|43161|43141|43161|43141|43156.2|43136.2|5
1638799400000|2021-12-06 14:03:20|43156.2|43136.2|43156|43136|43156.2|43136.2|43156|43136|11
1638799410000|2021-12-06 14:03:30|43163|43143|43173.3|43153.3|43173.3|43153.3|43163|43143|5
1638799420000|2021-12-06 14:03:40|43171|43151|43173.5|43153.5|43173.5|43153.5|43170.8|43150.8|3
1638799430000|2021-12-06 14:03:50|43176|43156|43178.5|43158.5|43181|43161|43176|43156|3
1638799440000|2021-12-06 14:04:00|43180.8|43160.8|43193.5|43173.5|43193.5|43173.5|43180.8|43160.8|23
1638799450000|2021-12-06 14:04:10|43191|43171|43198.5|43178.5|43198.5|43178.5|43191|43171|10
1638799460000|2021-12-06 14:04:20|43200.8|43180.8|43198.5|43178.5|43201|43181|43198.5|43178.5|12
1638799470000|2021-12-06 14:04:30|43196.2|43176.2|43198.3|43178.3|43203|43183|43196.2|43176.2|34
1638799480000|2021-12-06 14:04:40|43198|43178|43205.5|43185.5|43210.5|43190.5|43198|43178|14
1638799490000|2021-12-06 14:04:50|43208|43188|43202.8|43182.8|43208|43188|43198|43178|15
1638799500000|2021-12-06 14:05:00|43205.3|43185.3|43200.5|43180.5|43210.8|43190.8|43200.5|43180.5|20
1638799510000|2021-12-06 14:05:10|43198|43178|43200.8|43180.8|43208|43188|43195.5|43175.5|65
1638799520000|2021-12-06 14:05:20|43198.3|43178.3|43195.8|43175.8|43198.3|43178.3|43195.8|43175.8|9
1638799530000|2021-12-06 14:05:30|43198.3|43178.3|43195.8|43175.8|43198.3|43178.3|43195.8|43175.8|2
1638799540000|2021-12-06 14:05:40|43195.5|43175.5|43186|43166|43195.5|43175.5|43178.5|43158.5|22
1638799550000|2021-12-06 14:05:50|43188.5|43168.5|43198.5|43178.5|43198.5|43178.5|43188.5|43168.5|6
1638799560000|2021-12-06 14:06:00|43203.5|43183.5|43203.5|43183.5|43203.5|43183.5|43201|43181|6
1638799570000|2021-12-06 14:06:10|43205.8|43185.8|43211|43191|43213.5|43193.5|43205.8|43185.8|14
1638799580000|2021-12-06 14:06:20|43206.2|43186.2|43203.5|43183.5|43206.2|43186.2|43201|43181|5
1638799590000|2021-12-06 14:06:30|43206.2|43186.2|43203.5|43183.5|43208.5|43188.5|43203.5|43183.5|4
1638799600000|2021-12-06 14:06:40|43206|43186|43191|43171|43208.5|43188.5|43188.5|43168.5|18
1638799610000|2021-12-06 14:06:50|||||||||32
1638799620000|2021-12-06 14:07:00|43186.2|43166.2|43181|43161|43191|43171|43181|43161|26
1638799630000|2021-12-06 14:07:10|43173.7|43153.7|43171|43151|43173.7|43153.7|43168.5|43148.5|6
1638799640000|2021-12-06 14:07:20|43176|43156|43171|43151|43176|43156|43171|43151|4
1638799650000|2021-12-06 14:07:30|43173.3|43153.3|43171|43151|43173.5|43153.5|43171|43151|3
1638799660000|2021-12-06 14:07:40|43168.7|43148.7|43168.5|43148.5|43171|43151|43168.5|43148.5|2
1638799670000|2021-12-06 14:07:50|43163.5|43143.5|43148.5|43128.5|43163.5|43143.5|43148.5|43128.5|12
1638799680000|2021-12-06 14:08:00|43146|43126|43148.5|43128.5|43151|43131|43146|43126|23
1638799690000|2021-12-06 14:08:10|43150.8|43130.8|43151|43131|43153.5|43133.5|43150.8|43130.8|2
1638799700000|2021-12-06 14:08:20|43153.5|43133.5|43153.5|43133.5|43153.5|43133.5|43153.5|43133.5|6
1638799710000|2021-12-06 14:08:30|43156|43136|43140.8|43120.8|43161|43141|43140.8|43120.8|11
1638799720000|2021-12-06 14:08:40|43141|43121|43136|43116|43141|43121|43136|43116|0
1638799730000|2021-12-06 14:08:50|43133.7|43113.7|43128.5|43108.5|43136|43116|43128.5|43108.5|19
1638799740000|2021-12-06 14:09:00|43131|43111|43131|43111|43136|43116|43131|43111|10
1638799750000|2021-12-06 14:09:10|43128.7|43108.7|43126|43106|43128.7|43108.7|43118.5|43098.5|24
1638799760000|2021-12-06 14:09:20|43126.2|43106.2|43133.5|43113.5|43133.5|43113.5|43126.2|43106.2|3
1638799770000|2021-12-06 14:09:30|43135.8|43115.8|43148.5|43128.5|43148.5|43128.5|43135.8|43115.8|2
1638799780000|2021-12-06 14:09:40|43146.2|43126.2|43138.5|43118.5|43146.2|43126.2|43138.5|43118.5|6
1638799800000|2021-12-06 14:10:00|43140.8|43120.8|43141|43121|43143.7|43123.7|43140.8|43120.8|7
1638799810000|2021-12-06 14:10:10|43138.5|43118.5|43131|43111|43138.5|43118.5|43131|43111|12
1638799820000|2021-12-06 14:10:20|43128.5|43108.5|43131|43111|43131|43111|43128.5|43108.5|2
1638799830000|2021-12-06 14:10:30|43128.7|43108.7|43121|43101|43128.7|43108.7|43121|43101|12
1638799840000|2021-12-06 14:10:40|43118.7|43098.7|43121|43101|43125.8|43105.8|43118.5|43098.5|9
1638799850000|2021-12-06 14:10:50|43123.3|43103.3|43123.5|43103.5|43123.5|43103.5|43121|43101|6
1638799860000|2021-12-06 14:11:00|43121|43101|43138.3|43118.3|43138.3|43118.3|43118.5|43098.5|11
1638799870000|2021-12-06 14:11:10|43133.5|43113.5|43138.5|43118.5|43138.5|43118.5|43133.5|43113.5|6
1638799880000|2021-12-06 14:11:20|43136|43116|43133.7|43113.7|43136|43116|43133.7|43113.7|4
1638799890000|2021-12-06 14:11:30|43133.5|43113.5|43126|43106|43133.5|43113.5|43121|43101|13
1638799900000|2021-12-06 14:11:40|43128.5|43108.5|43136|43116|43136|43116|43128.5|43108.5|9
1638799910000|2021-12-06 14:11:50|43133.5|43113.5|43125.8|43105.8|43133.5|43113.5|43125.8|43105.8|6
1638799920000|2021-12-06 14:12:00|43123.3|43103.3|43116|43096|43123.3|43103.3|43116|43096|2
1638799930000|2021-12-06 14:12:10|43118.3|43098.3|43111.2|43091.2|43118.5|43098.5|43111.2|43091.2|8
1638799940000|2021-12-06 14:12:20|43111|43091|43111|43091|43111|43091|43108.5|43088.5|7
1638799950000|2021-12-06 14:12:30|43113.5|43093.5|43118.3|43098.3|43118.5|43098.5|43113.5|43093.5|6
1638799960000|2021-12-06 14:12:40|43118.5|43098.5|43108.5|43088.5|43118.5|43098.5|43108.5|43088.5|15
1638799970000|2021-12-06 14:12:50|43108.3|43088.3|43108.3|43088.3|43110.5|43090.5|43108.3|43088.3|5
1638799980000|2021-12-06 14:13:00|43110.5|43090.5|43108|43088|43110.5|43090.5|43108|43088|5
1638799990000|2021-12-06 14:13:10|43105.8|43085.8|43090.5|43070.5|43105.8|43085.8|43090.5|43070.5|14
1638800000000|2021-12-06 14:13:20|43088.3|43068.3|43083|43063|43088.3|43068.3|43083|43063|11
1638800010000|2021-12-06 14:13:30|43080.5|43060.5|43098|43078|43098|43078|43080.5|43060.5|5
1638800020000|2021-12-06 14:13:40|43095.8|43075.8|43095.5|43075.5|43100.1|43080.1|43095.5|43075.5|5
1638800030000|2021-12-06 14:13:50|43093.3|43073.3|43093|43073|43093.3|43073.3|43093|43073|3
1638800040000|2021-12-06 14:14:00|43095.3|43075.3|43115.5|43095.5|43118|43098|43095.3|43075.3|14
1638800050000|2021-12-06 14:14:10|||||||||4
1638800060000|2021-12-06 14:14:20|43122.8|43102.8|43133|43113|43133|43113|43122.8|43102.8|4
1638800070000|2021-12-06 14:14:30|43135.5|43115.5|43138|43118|43140.5|43120.5|43135.5|43115.5|9
1638800080000|2021-12-06 14:14:40|43135.5|43115.5|43135.5|43115.5|43138|43118|43133.3|43113.3|1
1638800090000|2021-12-06 14:14:50|43138|43118|43138|43118|43138|43118|43138|43118|4
1638800100000|2021-12-06 14:15:00|43140.3|43120.3|43145.5|43125.5|43145.5|43125.5|43140.3|43120.3|13
1638800110000|2021-12-06 14:15:10|43143|43123|43143|43123|43148|43128|43143|43123|3
1638800120000|2021-12-06 14:15:20|||||||||5
1638800140000|2021-12-06 14:15:40|43140.5|43120.5|43128|43108|43140.5|43120.5|43128|43108|9
1638800150000|2021-12-06 14:15:50|43123|43103|43120.5|43100.5|43123|43103|43120.5|43100.5|6
1638800160000|2021-12-06 14:16:00|43123|43103|43123|43103|43125.5|43105.5|43123|43103|3
1638800170000|2021-12-06 14:16:10|43120.3|43100.3|43118|43098|43120.3|43100.3|43118|43098|2
1638800180000|2021-12-06 14:16:20|43115.8|43095.8|43108|43088|43115.8|43095.8|43103|43083|1
1638800190000|2021-12-06 14:16:30|43110.3|43090.3|43108|43088|43110.5|43090.5|43108|43088|4
1638800200000|2021-12-06 14:16:40|43110.5|43090.5|43105.5|43085.5|43110.5|43090.5|43105.5|43085.5|0
1638800210000|2021-12-06 14:16:50|43100.5|43080.5|43088|43068|43100.5|43080.5|43088|43068|11
1638800220000|2021-12-06 14:17:00|43090.3|43070.3|43098|43078|43098|43078|43090.3|43070.3|7
1638800240000|2021-12-06 14:17:20|43100.3|43080.3|43098|43078|43100.5|43080.5|43098|43078|1
1638800250000|2021-12-06 14:17:30|43093|43073|43088|43068|43093|43073|43088|43068|5
1638800260000|2021-12-06 14:17:40|43088.3|43068.3|43073|43053|43093|43073|43073|43053|6
1638800270000|2021-12-06 14:17:50|43072.8|43052.8|43060.5|43040.5|43073|43053|43060.5|43040.5|19
1638800280000|2021-12-06 14:18:00|43065.1|43045.1|43068|43048|43068|43048|43063|43043|19
1638800290000|2021-12-06 14:18:10|43070.3|43050.3|43068|43048|43070.5|43050.5|43065.5|43045.5|1
1638800300000|2021-12-06 14:18:20|43065.7|43045.7|43065.5|43045.5|43065.7|43045.7|43065.5|43045.5|0
1638800310000|2021-12-06 14:18:30|43068|43048|43068|43048|43068|43048|43065.5|43045.5|2
1638800320000|2021-12-06 14:18:40|43070.5|43050.5|43070.5|43050.5|43070.5|43050.5|43070.5|43050.5|4
1638800330000|2021-12-06 14:18:50|43070.7|43050.7|43078|43058|43078|43058|43070.7|43050.7|2
1638800340000|2021-12-06 14:19:00|43075.5|43055.5|43075.5|43055.5|43075.5|43055.5|43075.5|43055.5|8
1638800350000|2021-12-06 14:19:10|43082.8|43062.8|43082.8|43062.8|43082.8|43062.8|43082.8|43062.8|8
1638800360000|2021-12-06 14:19:20|43088|43068|43088|43068|43088|43068|43088|43068|6
1638800370000|2021-12-06 14:19:30|43093|43073|43103|43083|43103|43083|43093|43073|2
1638800380000|2021-12-06 14:19:40|43098|43078|43098|43078|43098|43078|43095.5|43075.5|12
1638800390000|2021-12-06 14:19:50|43098.2|43078.2|43105.5|43085.5|43105.5|43085.5|43098.2|43078.2|4
1638800400000|2021-12-06 14:20:00|43103|43083|43078|43058|43103|43083|43078|43058|27
1638800410000|2021-12-06 14:20:10|43073|43053|43073|43053|43073|43053|43073|43053|1
1638800420000|2021-12-06 14:20:20|43070.5|43050.5|43073|43053|43073|43053|43070.5|43050.5|1
1638800430000|2021-12-06 14:20:30|43075.5|43055.5|43075.5|43055.5|43075.5|43055.5|43075.5|43055.5|3
1638800440000|2021-12-06 14:20:40|43085.1|43065.1|43083|43063|43085.5|43065.5|43083|43063|6
1638800450000|2021-12-06 14:20:50|43080.7|43060.7|43060.5|43040.5|43083|43063|43060.5|43040.5|9
1638800460000|2021-12-06 14:21:00|43058|43038|43063|43043|43063|43043|43058|43038|1
1638800470000|2021-12-06 14:21:10|43065.5|43045.5|43063|43043|43065.5|43045.5|43063|43043|3
1638800480000|2021-12-06 14:21:20|43067.8|43047.8|43047.8|43027.8|43067.8|43047.8|43040.5|43020.5|29
1638800490000|2021-12-06 14:21:30|43045.5|43025.5|43058|43038|43058|43038|43045.3|43025.3|19
1638800500000|2021-12-06 14:21:40|43057.8|43037.8|43058|43038|43058|43038|43057.8|43037.8|3
1638800510000|2021-12-06 14:21:50|43055.5|43035.5|43058|43038|43058|43038|43053|43033|1
1638800520000|2021-12-06 14:22:00|43053|43033|43055.5|43035.5|43055.5|43035.5|43048.2|43028.2|4
1638800530000|2021-12-06 14:22:10|43057.8|43037.8|43055.5|43035.5|43058.2|43038.2|43052.8|43032.8|9
1638800540000|2021-12-06 14:22:20|43058|43038|43058|43038|43060.5|43040.5|43058|43038|4
1638800550000|2021-12-06 14:22:30|43057.8|43037.8|43050.7|43030.7|43057.8|43037.8|43050.7|43030.7|6
1638800560000|2021-12-06 14:22:40|43050.5|43030.5|43053|43033|43053|43033|43050.5|43030.5|3
1638800570000|2021-12-06 14:22:50|43055.5|43035.5|43060.5|43040.5|43063|43043|43055.5|43035.5|3
1638800580000|2021-12-06 14:23:00|43058|43038|43050.5|43030.5|43058|43038|43050.5|43030.5|17
1638800590000|2021-12-06 14:23:10|43048|43028|43048|43028|43048|43028|43048|43028|0
1638800600000|2021-12-06 14:23:20|43045.5|43025.5|43043.2|43023.2|43045.5|43025.5|43040.7|43020.7|8
1638800610000|2021-12-06 14:23:30|43041|43021|43038.5|43018.5|43043.2|43023.2|43038.5|43018.5|2
1638800620000|2021-12-06 14:23:40|43040.7|43020.7|43043.2|43023.2|43043.2|43023.2|43038.5|43018.5|5
1638800630000|2021-12-06 14:23:50|43041|43021|43050.5|43030.5|43050.5|43030.5|43038.5|43018.5|10
1638800640000|2021-12-06 14:24:00|43048|43028|43063|43043|43063|43043|43048|43028|13
1638800650000|2021-12-06 14:24:10|43060.7|43040.7|43063|43043|43063|43043|43060.7|43040.7|2
1638800660000|2021-12-06 14:24:20|43065.5|43045.5|43070.3|43050.3|43070.3|43050.3|43065.5|43045.5|14
1638800670000|2021-12-06 14:24:30|43068|43048|43065.5|43045.5|43068|43048|43065.5|43045.5|8
1638800680000|2021-12-06 14:24:40|43063|43043|43063|43043|43063|43043|43063|43043|3
1638800690000|2021-12-06 14:24:50|||||||||2
1638800700000|2021-12-06 14:25:00|43060.5|43040.5|43048.5|43028.5|43060.5|43040.5|43048.5|43028.5|29
1638800710000|2021-12-06 14:25:10|43048.2|43028.2|43048|43028|43050.5|43030.5|43048|43028|4
1638800720000|2021-12-06 14:25:20|43050.5|43030.5|43068.2|43048.2|43068.2|43048.2|43048|43028|10
1638800730000|2021-12-06 14:25:30|43065.7|43045.7|43065.7|43045.7|43065.7|43045.7|43065.7|43045.7|5
1638800740000|2021-12-06 14:25:40|43065.5|43045.5|43060.7|43040.7|43066|43046|43060.7|43040.7|1
1638800750000|2021-12-06 14:25:50|43063|43043|43058.2|43038.2|43063|43043|43058.2|43038.2|3
1638800760000|2021-12-06 14:26:00|43060.7|43040.7|43055.7|43035.7|43065.5|43045.5|43055.7|43035.7|11
1638800770000|2021-12-06 14:26:10|43058|43038|43058.2|43038.2|43058.2|43038.2|43058|43038|1
1638800780000|2021-12-06 14:26:20|43060.7|43040.7|43058.5|43038.5|43060.7|43040.7|43058.5|43038.5|3
1638800790000|2021-12-06 14:26:30|43060.7|43040.7|43055.7|43035.7|43060.7|43040.7|43055.7|43035.7|0
1638800800000|2021-12-06 14:26:40|43053.5|43033.5|43058.2|43038.2|43058.2|43038.2|43053.5|43033.5|1
1638800810000|2021-12-06 14:26:50|43063.2|43043.2|43065.7|43045.7|43065.7|43045.7|43063.2|43043.2|2
1638800820000|2021-12-06 14:27:00|43060.7|43040.7|43060.7|43040.7|43065.7|43045.7|43058.2|43038.2|18
1638800830000|2021-12-06 14:27:10|||||||||2
1638800840000|2021-12-06 14:27:20|43058.5|43038.5|43058.2|43038.2|43058.5|43038.5|43055.7|43035.7|3
1638800850000|2021-12-06 14:27:30|||||||||1
1638800860000|2021-12-06 14:27:40|43060.7|43040.7|43063.2|43043.2|43063.2|43043.2|43060.7|43040.7|7
1638800880000|2021-12-06 14:28:00|43061|43041|43065.7|43045.7|43065.7|43045.7|43061|43041|7
1638800890000|2021-12-06 14:28:10|43063.2|43043.2|43060.7|43040.7|43063.2|43043.2|43060.7|43040.7|6
1638800900000|2021-12-06 14:28:20|||||||||3
1638800910000|2021-12-06 14:28:30|43058.2|43038.2|43053.2|43033.2|43058.2|43038.2|43053.2|43033.2|4
1638800920000|2021-12-06 14:28:40|43051|43031|43048.5|43028.5|43051|43031|43048.5|43028.5|6
1638800930000|2021-12-06 14:28:50|||||||||1
1638800940000|2021-12-06 14:29:00|||||||||3
1638800950000|2021-12-06 14:29:10|43050.7|43030.7|43060.7|43040.7|43060.7|43040.7|43050.7|43030.7|17
1638800960000|2021-12-06 14:29:20|43060.5|43040.5|43060.7|43040.7|43060.7|43040.7|43060.5|43040.5|0
1638800970000|2021-12-06 14:29:30|43063|43043|43073.2|43053.2|43075.5|43055.5|43063|43043|12
1638800980000|2021-12-06 14:29:40|43075.5|43055.5|43078.2|43058.2|43078.2|43058.2|43075.5|43055.5|4
1638800990000|2021-12-06 14:29:50|43078|43058|43078|43058|43078.2|43058.2|43078|43058|1
1638801000000|2021-12-06 14:30:00|43075.7|43055.7|43075.3|43055.3|43075.7|43055.7|43070.7|43050.7|10
1638801010000|2021-12-06 14:30:10|43075.5|43055.5|43080.5|43060.5|43082.6|43062.6|43073|43053|14
1638801020000|2021-12-06 14:30:20|43080.3|43060.3|43090.5|43070.5|43090.5|43070.5|43078|43058|9
1638801030000|2021-12-06 14:30:30|43088|43068|43088|43068|43090.5|43070.5|43088|43068|9
1638801040000|2021-12-06 14:30:40|43085.5|43065.5|43085.5|43065.5|43085.5|43065.5|43085.5|43065.5|11
1638801050000|2021-12-06 14:30:50|43085.7|43065.7|43075.5|43055.5|43090.5|43070.5|43075.5|43055.5|16
1638801060000|2021-12-06 14:31:00|43073|43053|43053|43033|43073|43053|43053|43033|11
1638801070000|2021-12-06 14:31:10|43053.2|43033.2|43040.7|43020.7|43055.5|43035.5|43038.2|43018.2|22
1638801080000|2021-12-06 14:31:20|43038.5|43018.5|43047.8|43027.8|43047.8|43027.8|43038.5|43018.5|14
1638801090000|2021-12-06 14:31:30|43048|43028|43041|43021|43048|43028|43041|43021|17
1638801100000|2021-12-06 14:31:40|43038.5|43018.5|43041|43021|43041|43021|43028.5|43008.5|64
1638801110000|2021-12-06 14:31:50|43038.5|43018.5|43038.5|43018.5|43041|43021|43036|43016|14
1638801120000|2021-12-06 14:32:00|43036|43016|43035.7|43015.7|43040.5|43020.5|43033.5|43013.5|9
1638801130000|2021-12-06 14:32:10|43036|43016|43021|43001|43040.7|43020.7|43021|43001|23
1638801140000|2021-12-06 14:32:20|43016|42996|43011|42991|43021|43001|43006|42986|33
1638801150000|2021-12-06 14:32:30|43008.5|42988.5|43006|42986|43008.5|42988.5|43003.5|42983.5|11
1638801160000|2021-12-06 14:32:40|43008.5|42988.5|43011|42991|43011|42991|43003.5|42983.5|14
1638801170000|2021-12-06 14:32:50|43013.5|42993.5|43013.5|42993.5|43018.5|42998.5|43013.5|42993.5|5
1638801180000|2021-12-06 14:33:00|43013.7|42993.7|43003.7|42983.7|43018.5|42998.5|43003.7|42983.7|9
1638801190000|2021-12-06 14:33:10|43006.2|42986.2|43006|42986|43011|42991|43006|42986|8
1638801200000|2021-12-06 14:33:20|43001.2|42981.2|43018.5|42998.5|43018.5|42998.5|43001.2|42981.2|37
1638801210000|2021-12-06 14:33:30|43016|42996|43028.5|43008.5|43028.5|43008.5|43016|42996|9
1638801220000|2021-12-06 14:33:40|43031|43011|43018.5|42998.5|43046|43026|43018.5|42998.5|12
1638801230000|2021-12-06 14:33:50|43018.2|42998.2|43013.5|42993.5|43018.5|42998.5|43013.5|42993.5|2
1638801240000|2021-12-06 14:34:00|43011|42991|42996|42976|43011|42991|42996|42976|45
1638801250000|2021-12-06 14:34:10|42996.2|42976.2|42991.2|42971.2|43001|42981|42991.2|42971.2|8
1638801260000|2021-12-06 14:34:20|42991|42971|42993.5|42973.5|42995.7|42975.7|42991|42971|17
1638801270000|2021-12-06 14:34:30|42991.2|42971.2|42986|42966|42991.2|42971.2|42976|42956|23
1638801280000|2021-12-06 14:34:40|42988.5|42968.5|42988.5|42968.5|42988.5|42968.5|42983.5|42963.5|11
1638801290000|2021-12-06 14:34:50|42988.2|42968.2|42981|42961|42991|42971|42981|42961|10
1638801300000|2021-12-06 14:35:00|42983.5|42963.5|42976.2|42956.2|42983.5|42963.5|42971|42951|19
1638801310000|2021-12-06 14:35:10|42976|42956|42976|42956|42978.5|42958.5|42973.5|42953.5|16
1638801320000|2021-12-06 14:35:20|42971.4|42951.4|42966|42946|42971.4|42951.4|42966|42946|9
1638801330000|2021-12-06 14:35:30|42963.7|42943.7|42960.7|42940.7|42963.7|42943.7|42953.5|42933.5|10
1638801340000|2021-12-06 14:35:40|42961|42941|42961|42941|42963.5|42943.5|42958.5|42938.5|4
1638801350000|2021-12-06 14:35:50|42963.5|42943.5|42958.5|42938.5|42963.5|42943.5|42956|42936|22
1638801360000|2021-12-06 14:36:00|42956|42936|42943.5|42923.5|42961|42941|42943.5|42923.5|38
1638801370000|2021-12-06 14:36:10|42945.7|42925.7|42976|42956|42976|42956|42941|42921|31
1638801380000|2021-12-06 14:36:20|42973.7|42953.7|42976|42956|42978.5|42958.5|42973.5|42953.5|8
1638801390000|2021-12-06 14:36:30|42973.7|42953.7|42973.4|42953.4|42978.4|42958.4|42968.7|42948.7|11
1638801400000|2021-12-06 14:36:40|42970.9|42950.9|42978.4|42958.4|42978.4|42958.4|42968.4|42948.4|5
1638801410000|2021-12-06 14:36:50|42973.4|42953.4|42965.9|42945.9|42975.9|42955.9|42965.9|42945.9|14
1638801420000|2021-12-06 14:37:00|42963.7|42943.7|42963.4|42943.4|42963.7|42943.7|42958.4|42938.4|7
1638801430000|2021-12-06 14:37:10|42961.2|42941.2|42953.4|42933.4|42963.4|42943.4|42948.4|42928.4|26
1638801440000|2021-12-06 14:37:20|42951.2|42931.2|42950.9|42930.9|42951.2|42931.2|42943.4|42923.4|13
1638801450000|2021-12-06 14:37:30|42953.2|42933.2|42945.9|42925.9|42953.4|42933.4|42945.9|42925.9|5
1638801460000|2021-12-06 14:37:40|42948.4|42928.4|42943.4|42923.4|42950.9|42930.9|42943.4|42923.4|11
1638801470000|2021-12-06 14:37:50|42938.7|42918.7|42938.4|42918.4|42940.7|42920.7|42935.9|42915.9|9
1638801480000|2021-12-06 14:38:00|42935.9|42915.9|42940.9|42920.9|42940.9|42920.9|42935.9|42915.9|20
1638801490000|2021-12-06 14:38:10|42938.4|42918.4|42940.9|42920.9|42940.9|42920.9|42935.9|42915.9|5
1638801500000|2021-12-06 14:38:20|42938.4|42918.4|42938.4|42918.4|42938.4|42918.4|42933.4|42913.4|7
1638801510000|2021-12-06 14:38:30|42940.9|42920.9|42950.9|42930.9|42960.9|42940.9|42940.9|42920.9|29
1638801520000|2021-12-06 14:38:40|42953.4|42933.4|42965.9|42945.9|42965.9|42945.9|42953.4|42933.4|7
1638801530000|2021-12-06 14:38:50|42968.4|42948.4|42965.7|42945.7|42970.9|42950.9|42963.4|42943.4|7
1638801540000|2021-12-06 14:39:00|42965.9|42945.9|42965.9|42945.9|42970.9|42950.9|42963.4|42943.4|24
1638801550000|2021-12-06 14:39:10|42968.4|42948.4|42961.2|42941.2|42968.4|42948.4|42958.7|42938.7|8
1638801560000|2021-12-06 14:39:20|42960.9|42940.9|42975.9|42955.9|42975.9|42955.9|42960.9|42940.9|18
1638801570000|2021-12-06 14:39:30|42973.4|42953.4|42960.9|42940.9|42975.9|42955.9|42960.9|42940.9|13
1638801580000|2021-12-06 14:39:40|42958.4|42938.4|42958.4|42938.4|42958.4|42938.4|42948.7|42928.7|11
1638801590000|2021-12-06 14:39:50|42960.7|42940.7|42948.4|42928.4|42960.9|42940.9|42948.4|42928.4|15
1638801600000|2021-12-06 14:40:00|42950.9|42930.9|42950.9|42930.9|42955.9|42935.9|42946.2|42926.2|13
1638801610000|2021-12-06 14:40:10|42948.7|42928.7|42943.4|42923.4|42950.9|42930.9|42943.4|42923.4|5
1638801620000|2021-12-06 14:40:20|42940.9|42920.9|42938.7|42918.7|42943.4|42923.4|42938.7|42918.7|4
1638801630000|2021-12-06 14:40:30|42938.4|42918.4|42950.9|42930.9|42950.9|42930.9|42938.4|42918.4|12
1638801640000|2021-12-06 14:40:40|42953.4|42933.4|42958.4|42938.4|42960.9|42940.9|42953.4|42933.4|13
1638801650000|2021-12-06 14:40:50|42955.9|42935.9|42955.9|42935.9|42960.9|42940.9|42955.9|42935.9|4
1638801660000|2021-12-06 14:41:00|42956.2|42936.2|42970.9|42950.9|42970.9|42950.9|42955.9|42935.9|22
1638801670000|2021-12-06 14:41:10|42971.2|42951.2|42973.4|42953.4|42975.9|42955.9|42970.9|42950.9|10
1638801680000|2021-12-06 14:41:20|42970.9|42950.9|42958.4|42938.4|42970.9|42950.9|42958.4|42938.4|14
1638801690000|2021-12-06 14:41:30|42955.9|42935.9|42963.4|42943.4|42963.4|42943.4|42955.7|42935.7|8
1638801700000|2021-12-06 14:41:40|42961.2|42941.2|42965.9|42945.9|42965.9|42945.9|42960.9|42940.9|7
1638801710000|2021-12-06 14:41:50|42968.2|42948.2|42975.9|42955.9|42975.9|42955.9|42965.9|42945.9|14
1638801720000|2021-12-06 14:42:00|42978.4|42958.4|42983.4|42963.4|42983.7|42963.7|42976.2|42956.2|12
1638801730000|2021-12-06 14:42:10|42985.9|42965.9|42988.2|42968.2|42988.2|42968.2|42983.4|42963.4|9
1638801740000|2021-12-06 14:42:20|42985.9|42965.9|42985.9|42965.9|42985.9|42965.9|42983.4|42963.4|3
1638801750000|2021-12-06 14:42:30|42988.2|42968.2|42993.4|42973.4|42998.4|42978.4|42985.9|42965.9|15
1638801760000|2021-12-06 14:42:40|42995.9|42975.9|42995.7|42975.7|42998.4|42978.4|42995.7|42975.7|9
1638801770000|2021-12-06 14:42:50|42993.4|42973.4|42998.2|42978.2|43000.7|42980.7|42993.4|42973.4|14
1638801780000|2021-12-06 14:43:00|43000.7|42980.7|43030.9|43010.9|43030.9|43010.9|43000.7|42980.7|10
1638801790000|2021-12-06 14:43:10|43031.2|43011.2|43025.9|43005.9|43031.2|43011.2|43020.9|43000.9|9
1638801800000|2021-12-06 14:43:20|43028.2|43008.2|43030.9|43010.9|43030.9|43010.9|43025.9|43005.9|4
1638801810000|2021-12-06 14:43:30|43028.4|43008.4|43023.4|43003.4|43028.4|43008.4|43023.4|43003.4|5
1638801820000|2021-12-06 14:43:40|43025.9|43005.9|43036.2|43016.2|43038.4|43018.4|43023.4|43003.4|14
1638801830000|2021-12-06 14:43:50|43038.2|43018.2|43031.2|43011.2|43040.9|43020.9|43030.9|43010.9|7
1638801840000|2021-12-06 14:44:00|43030.9|43010.9|43008.4|42988.4|43033.4|43013.4|43008.4|42988.4|6
1638801850000|2021-12-06 14:44:10|43010.7|42990.7|43023.4|43003.4|43023.4|43003.4|43010.7|42990.7|4
1638801860000|2021-12-06 14:44:20|43025.7|43005.7|43038.2|43018.2|43038.2|43018.2|43025.7|43005.7|7
1638801870000|2021-12-06 14:44:30|43038|43018|43028.4|43008.4|43038|43018|43028.4|43008.4|8
1638801880000|2021-12-06 14:44:40|43026.2|43006.2|43033.2|43013.2|43033.2|43013.2|43025.9|43005.9|2
1638801890000|2021-12-06 14:44:50|43035.5|43015.5|43035.7|43015.7|43035.7|43015.7|43033.2|43013.2|2
1638801900000|2021-12-06 14:45:00|43033.2|43013.2|43011.2|42991.2|43033.2|43013.2|43011.2|42991.2|19
1638801910000|2021-12-06 14:45:10|43013.4|42993.4|43005.9|42985.9|43013.7|42993.7|43005.9|42985.9|6
1638801920000|2021-12-06 14:45:20|43003.4|42983.4|42993.2|42973.2|43003.4|42983.4|42993.2|42973.2|18
1638801930000|2021-12-06 14:45:30|42990.9|42970.9|42986.2|42966.2|42990.9|42970.9|42983.7|42963.7|12
1638801940000|2021-12-06 14:45:40|42983.9|42963.9|42986.2|42966.2|42988.4|42968.4|42983.9|42963.9|12
1638801950000|2021-12-06 14:45:50|42983.7|42963.7|42983.4|42963.4|42986.2|42966.2|42980.9|42960.9|7
1638801960000|2021-12-06 14:46:00|42973.9|42953.9|42973.4|42953.4|42983|42963|42965.9|42945.9|25
1638801970000|2021-12-06 14:46:10|42971.2|42951.2|42968.4|42948.4|42971.2|42951.2|42968.4|42948.4|5
1638801980000|2021-12-06 14:46:20|42970.7|42950.7|42968.2|42948.2|42973.2|42953.2|42968.2|42948.2|17
1638801990000|2021-12-06 14:46:30|42970.5|42950.5|42975.7|42955.7|42980.5|42960.5|42970.5|42950.5|21
1638802000000|2021-12-06 14:46:40|42980.5|42960.5|42980.9|42960.9|42980.9|42960.9|42978.4|42958.4|10
1638802010000|2021-12-06 14:46:50|42983.4|42963.4|42988.4|42968.4|42988.4|42968.4|42980.9|42960.9|9
1638802020000|2021-12-06 14:47:00|42990.7|42970.7|42990.9|42970.9|42998.4|42978.4|42990.7|42970.7|16
1638802030000|2021-12-06 14:47:10|42988.7|42968.7|42975.9|42955.9|42988.7|42968.7|42975.9|42955.9|15
1638802040000|2021-12-06 14:47:20|42973.7|42953.7|42973.4|42953.4|42975.9|42955.9|42968.7|42948.7|18
1638802050000|2021-12-06 14:47:30|42970.9|42950.9|42983.4|42963.4|42985.9|42965.9|42970.9|42950.9|42
1638802060000|2021-12-06 14:47:40|42985.7|42965.7|42995.9|42975.9|42995.9|42975.9|42985.7|42965.7|11
1638802070000|2021-12-06 14:47:50|42993.4|42973.4|42983.4|42963.4|42993.4|42973.4|42983.4|42963.4|19
1638802080000|2021-12-06 14:48:00|42980.9|42960.9|42973.4|42953.4|42980.9|42960.9|42973.4|42953.4|6
1638802090000|2021-12-06 14:48:10|42978.4|42958.4|42978.4|42958.4|42978.4|42958.4|42978.4|42958.4|18
1638802100000|2021-12-06 14:48:20|42970.9|42950.9|42965.9|42945.9|42970.9|42950.9|42961.4|42941.4|19
1638802110000|2021-12-06 14:48:30|42963.4|42943.4|42965.9|42945.9|42965.9|42945.9|42960.9|42940.9|14
1638802120000|2021-12-06 14:48:40|42968.2|42948.2|42973.4|42953.4|42973.4|42953.4|42968.2|42948.2|7
1638802130000|2021-12-06 14:48:50|42975.9|42955.9|42985.9|42965.9|42985.9|42965.9|42975.9|42955.9|7
1638802140000|2021-12-06 14:49:00|42983.7|42963.7|42985.9|42965.9|42988.4|42968.4|42983.4|42963.4|5
1638802150000|2021-12-06 14:49:10|42985.7|42965.7|42978.7|42958.7|42985.7|42965.7|42978.7|42958.7|6
1638802160000|2021-12-06 14:49:20|42980.9|42960.9|42970.9|42950.9|42981.2|42961.2|42970.9|42950.9|9
1638802170000|2021-12-06 14:49:30|42973.2|42953.2|42968.2|42948.2|42973.2|42953.2|42960.9|42940.9|14
1638802180000|2021-12-06 14:49:40|42968.4|42948.4|42968.4|42948.4|42973.4|42953.4|42968.4|42948.4|8
1638802190000|2021-12-06 14:49:50|42965.9|42945.9|42968.4|42948.4|42970.7|42950.7|42965.9|42945.9|6
1638802200000|2021-12-06 14:50:00|42966.2|42946.2|42980.9|42960.9|42980.9|42960.9|42963.4|42943.4|26
1638802210000|2021-12-06 14:50:10|42985.9|42965.9|42985.9|42965.9|42988.4|42968.4|42985.9|42965.9|5
1638802220000|2021-12-06 14:50:20|42988.4|42968.4|42988.4|42968.4|42995.9|42975.9|42988.4|42968.4|12
1638802230000|2021-12-06 14:50:30|42990.7|42970.7|42993.4|42973.4|42993.4|42973.4|42990.7|42970.7|8
1638802240000|2021-12-06 14:50:40|42993.7|42973.7|42990.9|42970.9|42995.9|42975.9|42990.9|42970.9|3
1638802250000|2021-12-06 14:50:50|42993.4|42973.4|42990.9|42970.9|42993.4|42973.4|42990.9|42970.9|6
1638802260000|2021-12-06 14:51:00|42990.7|42970.7|43000.9|42980.9|43013.4|42993.4|42988.4|42968.4|37
1638802270000|2021-12-06 14:51:10|42993.4|42973.4|42988.4|42968.4|42993.4|42973.4|42983.4|42963.4|16
1638802280000|2021-12-06 14:51:20|42993.2|42973.2|43003.4|42983.4|43008.2|42988.2|42993.2|42973.2|9
1638802290000|2021-12-06 14:51:30|43005.9|42985.9|43008.4|42988.4|43008.4|42988.4|43003.4|42983.4|1
1638802300000|2021-12-06 14:51:40|43006.2|42986.2|43008.4|42988.4|43013.4|42993.4|43005.9|42985.9|5
1638802310000|2021-12-06 14:51:50|43008.2|42988.2|43005.9|42985.9|43008.4|42988.4|43005.9|42985.9|2
1638802320000|2021-12-06 14:52:00|43005.7|42985.7|43005.9|42985.9|43008.4|42988.4|43003.4|42983.4|4
1638802330000|2021-12-06 14:52:10|43003.4|42983.4|42993.4|42973.4|43003.4|42983.4|42993.4|42973.4|4
1638802340000|2021-12-06 14:52:20|42988.7|42968.7|42990.7|42970.7|42990.7|42970.7|42983.4|42963.4|3
1638802350000|2021-12-06 14:52:30|42993.2|42973.2|42998.7|42978.7|43001.2|42981.2|42993.2|42973.2|1
1638802360000|2021-12-06 14:52:40|42998.4|42978.4|42998.4|42978.4|42998.7|42978.7|42993.7|42973.7|2
1638802370000|2021-12-06 14:52:50|42995.9|42975.9|42995.9|42975.9|42998.7|42978.7|42995.9|42975.9|2
1638802380000|2021-12-06 14:53:00|42993.7|42973.7|42966.2|42946.2|42993.7|42973.7|42961.2|42941.2|4
1638802390000|2021-12-06 14:53:10|42963.7|42943.7|42978.4|42958.4|42980.9|42960.9|42963.4|42943.4|15
1638802400000|2021-12-06 14:53:20|42983.2|42963.2|42978.4|42958.4|42983.4|42963.4|42978.4|42958.4|2
1638802410000|2021-12-06 14:53:30|42975.9|42955.9|42970.9|42950.9|42978.4|42958.4|42970.9|42950.9|6
1638802420000|2021-12-06 14:53:40|42973.4|42953.4|42973.4|42953.4|42975.9|42955.9|42970.9|42950.9|7
1638802430000|2021-12-06 14:53:50|42975.9|42955.9|42988.4|42968.4|42988.4|42968.4|42973.4|42953.4|8
1638802440000|2021-12-06 14:54:00|42990.9|42970.9|42995.9|42975.9|42995.9|42975.9|42985.9|42965.9|12
1638802450000|2021-12-06 14:54:10|42993.4|42973.4|42993.4|42973.4|42993.4|42973.4|42990.9|42970.9|0
1638802460000|2021-12-06 14:54:20|42990.9|42970.9|42988.4|42968.4|42993.4|42973.4|42988.4|42968.4|6
1638802470000|2021-12-06 14:54:30|42988.2|42968.2|42988.4|42968.4|42990.9|42970.9|42985.9|42965.9|4
1638802480000|2021-12-06 14:54:40|42988.7|42968.7|42988.4|42968.4|42988.7|42968.7|42980.9|42960.9|13
1638802490000|2021-12-06 14:54:50|42986.2|42966.2|42993.4|42973.4|42993.4|42973.4|42986.2|42966.2|0
1638802500000|2021-12-06 14:55:00|42993.7|42973.7|42986.2|42966.2|42998.4|42978.4|42986.2|42966.2|12
1638802510000|2021-12-06 14:55:10|42983.9|42963.9|42970.9|42950.9|42985.9|42965.9|42970.9|42950.9|15
1638802520000|2021-12-06 14:55:20|42968.7|42948.7|42980.9|42960.9|42980.9|42960.9|42966.2|42946.2|5
1638802530000|2021-12-06 14:55:30|42983.2|42963.2|42988.4|42968.4|42990.9|42970.9|42980.9|42960.9|3
1638802540000|2021-12-06 14:55:40|42983.7|42963.7|43003.2|42983.2|43005.7|42985.7|42983.4|42963.4|7
1638802550000|2021-12-06 14:55:50|43003.4|42983.4|43003.4|42983.4|43010.9|42990.9|43003.2|42983.2|2
1638802560000|2021-12-06 14:56:00|43005.7|42985.7|43010.7|42990.7|43010.7|42990.7|43003.4|42983.4|4
1638802570000|2021-12-06 14:56:10|43013.2|42993.2|43020.9|43000.9|43020.9|43000.9|43013.2|42993.2|3
1638802580000|2021-12-06 14:56:20|43020.7|43000.7|43033.4|43013.4|43035.7|43015.7|43018.4|42998.4|13
1638802590000|2021-12-06 14:56:30|43031.1|43011.1|43033.4|43013.4|43033.6|43013.6|43030.9|43010.9|4
1638802600000|2021-12-06 14:56:40|43028.4|43008.4|43038.2|43018.2|43040.7|43020.7|43028.4|43008.4|9
1638802610000|2021-12-06 14:56:50|43035.9|43015.9|43031.1|43011.1|43040.7|43020.7|43031.1|43011.1|8
1638802620000|2021-12-06 14:57:00|43028.9|43008.9|43026.1|43006.1|43031.1|43011.1|43023.4|43003.4|5
1638802630000|2021-12-06 14:57:10|43028.4|43008.4|43028.4|43008.4|43028.4|43008.4|43023.4|43003.4|1
1638802640000|2021-12-06 14:57:20|43030.7|43010.7|43025.9|43005.9|43035.9|43015.9|43023.6|43003.6|13
1638802650000|2021-12-06 14:57:30|43023.4|43003.4|43023.4|43003.4|43025.9|43005.9|43020.9|43000.9|3
1638802660000|2021-12-06 14:57:40|43020.9|43000.9|43023.4|43003.4|43023.4|43003.4|43018.4|42998.4|1
1638802670000|2021-12-06 14:57:50|43025.7|43005.7|43025.9|43005.9|43028.4|43008.4|43025.7|43005.7|0
1638802680000|2021-12-06 14:58:00|43028.2|43008.2|43035.7|43015.7|43038.2|43018.2|43028.2|43008.2|11
1638802690000|2021-12-06 14:58:10|43033.4|43013.4|43033.4|43013.4|43035.9|43015.9|43030.9|43010.9|2
1638802700000|2021-12-06 14:58:20|43035.7|43015.7|43048.4|43028.4|43048.4|43028.4|43030.9|43010.9|22
1638802710000|2021-12-06 14:58:30|43050.9|43030.9|43060.9|43040.9|43063.4|43043.4|43050.9|43030.9|20
1638802720000|2021-12-06 14:58:40|43056.4|43036.4|43065.9|43045.9|43065.9|43045.9|43055.9|43035.9|10
1638802730000|2021-12-06 14:58:50|43068.4|43048.4|43075.7|43055.7|43075.7|43055.7|43065.9|43045.9|15
1638802740000|2021-12-06 14:59:00|43078.4|43058.4|43080.9|43060.9|43080.9|43060.9|43073.4|43053.4|44
1638802750000|2021-12-06 14:59:10|43078.4|43058.4|43068.4|43048.4|43078.4|43058.4|43068.4|43048.4|9
1638802760000|2021-12-06 14:59:20|43070.7|43050.7|43065.9|43045.9|43070.7|43050.7|43065.9|43045.9|2
1638802770000|2021-12-06 14:59:30|43070.7|43050.7|43070.7|43050.7|43070.9|43050.9|43065.9|43045.9|10
1638802780000|2021-12-06 14:59:40|43073.2|43053.2|43068.2|43048.2|43073.2|43053.2|43068.2|43048.2|4
1638802790000|2021-12-06 14:59:50|43070.7|43050.7|43068.2|43048.2|43070.9|43050.9|43068.2|43048.2|11
1638802800000|2021-12-06 15:00:00|43070.7|43050.7|43073.4|43053.4|43075.7|43055.7|43068.4|43048.4|12
1638802810000|2021-12-06 15:00:10|43075.7|43055.7|43070.9|43050.9|43080.9|43060.9|43070.9|43050.9|19
1638802820000|2021-12-06 15:00:20|43066.1|43046.1|43060.9|43040.9|43066.1|43046.1|43058.4|43038.4|7
1638802830000|2021-12-06 15:00:30|43058.6|43038.6|43063.4|43043.4|43065.9|43045.9|43058.6|43038.6|3
1638802840000|2021-12-06 15:00:40|43061.1|43041.1|43063.4|43043.4|43068.2|43048.2|43061.1|43041.1|3
1638802850000|2021-12-06 15:00:50|43065.9|43045.9|43075.7|43055.7|43075.7|43055.7|43065.9|43045.9|8
1638802860000|2021-12-06 15:01:00|43075.9|43055.9|43083.4|43063.4|43083.4|43063.4|43075.9|43055.9|8
1638802870000|2021-12-06 15:01:10|43080.9|43060.9|43073.4|43053.4|43080.9|43060.9|43073.4|43053.4|8
1638802880000|2021-12-06 15:01:20|43071.1|43051.1|43075.7|43055.7|43075.7|43055.7|43068.4|43048.4|7
1638802890000|2021-12-06 15:01:30|43078.2|43058.2|43073.4|43053.4|43078.4|43058.4|43070.9|43050.9|0
1638802900000|2021-12-06 15:01:40|43070.9|43050.9|43063.6|43043.6|43070.9|43050.9|43058.4|43038.4|3
1638802910000|2021-12-06 15:01:50|43063.4|43043.4|43055.9|43035.9|43063.4|43043.4|43055.9|43035.9|7
1638802920000|2021-12-06 15:02:00|43053.4|43033.4|43048.4|43028.4|43053.4|43033.4|43045.9|43025.9|6
1638802930000|2021-12-06 15:02:10|43050.9|43030.9|43063.4|43043.4|43063.4|43043.4|43050.9|43030.9|2
1638802940000|2021-12-06 15:02:20|43065.9|43045.9|43060.9|43040.9|43065.9|43045.9|43060.9|43040.9|9
1638802950000|2021-12-06 15:02:30|43063.4|43043.4|43053.4|43033.4|43063.4|43043.4|43050.9|43030.9|3
1638802960000|2021-12-06 15:02:40|43050.9|43030.9|43043.4|43023.4|43050.9|43030.9|43043.4|43023.4|6
1638802970000|2021-12-06 15:02:50|43041.1|43021.1|43038.4|43018.4|43041.1|43021.1|43033.4|43013.4|16
1638802980000|2021-12-06 15:03:00|43040.7|43020.7|43040.9|43020.9|43043.4|43023.4|43038.4|43018.4|5
1638802990000|2021-12-06 15:03:10|43043.4|43023.4|43040.9|43020.9|43045.9|43025.9|43040.9|43020.9|1
1638803000000|2021-12-06 15:03:20|43038.6|43018.6|43043.4|43023.4|43043.4|43023.4|43038.4|43018.4|2
1638803010000|2021-12-06 15:03:30|43045.9|43025.9|43050.9|43030.9|43050.9|43030.9|43043.4|43023.4|6
1638803020000|2021-12-06 15:03:40|43053.2|43033.2|43050.9|43030.9|43053.4|43033.4|43050.9|43030.9|3
1638803030000|2021-12-06 15:03:50|43048.4|43028.4|43053.4|43033.4|43053.4|43033.4|43045.9|43025.9|4
1638803040000|2021-12-06 15:04:00|43055.7|43035.7|43055.9|43035.9|43065.9|43045.9|43055.7|43035.7|11
1638803050000|2021-12-06 15:04:10|43055.5|43035.5|43045.9|43025.9|43055.5|43035.5|43041.1|43021.1|7
1638803060000|2021-12-06 15:04:20|43048.2|43028.2|43045.9|43025.9|43048.4|43028.4|43043.4|43023.4|2
1638803070000|2021-12-06 15:04:30|43043.4|43023.4|43043.4|43023.4|43045.9|43025.9|43043.4|43023.4|0
1638803080000|2021-12-06 15:04:40|43043.6|43023.6|43043.4|43023.4|43045.9|43025.9|43043.4|43023.4|0
1638803090000|2021-12-06 15:04:50|43045.7|43025.7|43060.9|43040.9|43060.9|43040.9|43045.7|43025.7|5
1638803100000|2021-12-06 15:05:00|43063.2|43043.2|43053.4|43033.4|43068.4|43048.4|43053.4|43033.4|19
1638803110000|2021-12-06 15:05:10|43055.9|43035.9|43050.9|43030.9|43058.4|43038.4|43050.9|43030.9|3
1638803120000|2021-12-06 15:05:20|43048.4|43028.4|43038.6|43018.6|43048.4|43028.4|43038.6|43018.6|11
1638803130000|2021-12-06 15:05:30|43036.1|43016.1|43030.9|43010.9|43036.1|43016.1|43028.4|43008.4|4
1638803140000|2021-12-06 15:05:40|43033.2|43013.2|43030.9|43010.9|43033.4|43013.4|43025.9|43005.9|1
1638803150000|2021-12-06 15:05:50|43028.4|43008.4|43030.7|43010.7|43033.4|43013.4|43028.4|43008.4|6
1638803160000|2021-12-06 15:06:00|43028.2|43008.2|43025.9|43005.9|43030.7|43010.7|43023.4|43003.4|9
1638803170000|2021-12-06 15:06:10|43028.4|43008.4|43030.9|43010.9|43030.9|43010.9|43028.4|43008.4|3
1638803180000|2021-12-06 15:06:20|43035.5|43015.5|43038.4|43018.4|43038.4|43018.4|43033.6|43013.6|5
1638803190000|2021-12-06 15:06:30|43033.4|43013.4|43038.4|43018.4|43040.9|43020.9|43033.4|43013.4|4
1638803200000|2021-12-06 15:06:40|43035.9|43015.9|43035.9|43015.9|43038.4|43018.4|43035.9|43015.9|0
1638803210000|2021-12-06 15:06:50|43033.4|43013.4|43023.4|43003.4|43033.4|43013.4|43023.4|43003.4|6
1638803220000|2021-12-06 15:07:00|43025.7|43005.7|43018.4|42998.4|43028.4|43008.4|43013.4|42993.4|5
1638803230000|2021-12-06 15:07:10|43020.7|43000.7|43018.4|42998.4|43020.9|43000.9|43013.4|42993.4|1
1638803240000|2021-12-06 15:07:20|43020.7|43000.7|43020.9|43000.9|43020.9|43000.9|43018.4|42998.4|2
1638803250000|2021-12-06 15:07:30|43023.4|43003.4|43035.9|43015.9|43035.9|43015.9|43023.4|43003.4|19
1638803260000|2021-12-06 15:07:40|43040.9|43020.9|43040.9|43020.9|43045.9|43025.9|43040.9|43020.9|5
1638803270000|2021-12-06 15:07:50|43043.4|43023.4|43048.4|43028.4|43048.4|43028.4|43043.4|43023.4|4
1638803280000|2021-12-06 15:08:00|43050.9|43030.9|43043.4|43023.4|43053.4|43033.4|43038.4|43018.4|10
1638803290000|2021-12-06 15:08:10|43045.7|43025.7|43035.9|43015.9|43045.9|43025.9|43035.9|43015.9|3
1638803300000|2021-12-06 15:08:20|43033.4|43013.4|43033.4|43013.4|43033.4|43013.4|43030.9|43010.9|0
1638803310000|2021-12-06 15:08:30|43035.7|43015.7|43038.4|43018.4|43040.9|43020.9|43035.7|43015.7|1
1638803320000|2021-12-06 15:08:40|43040.9|43020.9|43043.4|43023.4|43043.4|43023.4|43040.9|43020.9|0
1638803330000|2021-12-06 15:08:50|43041.1|43021.1|43048.2|43028.2|43048.2|43028.2|43038.4|43018.4|2
1638803340000|2021-12-06 15:09:00|43045.9|43025.9|43055.7|43035.7|43058|43038|43045.9|43025.9|4
1638803350000|2021-12-06 15:09:10|43058.2|43038.2|43063.4|43043.4|43063.4|43043.4|43058.2|43038.2|6
1638803360000|2021-12-06 15:09:20|43065.9|43045.9|43065.9|43045.9|43070.9|43050.9|43061.1|43041.1|5
1638803370000|2021-12-06 15:09:30|43068.2|43048.2|43068.4|43048.4|43068.4|43048.4|43063.4|43043.4|0
1638803380000|2021-12-06 15:09:40|43066.1|43046.1|43065.9|43045.9|43068.4|43048.4|43065.9|43045.9|2
1638803390000|2021-12-06 15:09:50|43068.2|43048.2|43063.4|43043.4|43068.4|43048.4|43063.4|43043.4|1
1638803400000|2021-12-06 15:10:00|43061.1|43041.1|43065.9|43045.9|43065.9|43045.9|43060.9|43040.9|4
1638803410000|2021-12-06 15:10:10|43063.6|43043.6|43068.4|43048.4|43070.9|43050.9|43063.4|43043.4|8
1638803420000|2021-12-06 15:10:20|43070.7|43050.7|43083.2|43063.2|43083.2|43063.2|43070.7|43050.7|8
1638803430000|2021-12-06 15:10:30|43085.7|43065.7|43095.9|43075.9|43095.9|43075.9|43085.7|43065.7|15
1638803440000|2021-12-06 15:10:40|43098.4|43078.4|43103.4|43083.4|43105.9|43085.9|43098.4|43078.4|17
1638803450000|2021-12-06 15:10:50|43105.9|43085.9|43108.4|43088.4|43108.4|43088.4|43105.9|43085.9|2
1638803460000|2021-12-06 15:11:00|43110.7|43090.7|43110.9|43090.9|43115.9|43095.9|43108.4|43088.4|11
1638803470000|2021-12-06 15:11:10|43113.2|43093.2|43113.4|43093.4|43115.9|43095.9|43110.9|43090.9|10
1638803480000|2021-12-06 15:11:20|43115.9|43095.9|43111.1|43091.1|43118.2|43098.2|43111.1|43091.1|10
1638803490000|2021-12-06 15:11:30|43115.9|43095.9|43113.4|43093.4|43115.9|43095.9|43110.9|43090.9|6
1638803500000|2021-12-06 15:11:40|43111.1|43091.1|43110.9|43090.9|43115.9|43095.9|43110.9|43090.9|4
1638803510000|2021-12-06 15:11:50|43108.6|43088.6|43103.4|43083.4|43108.6|43088.6|43103.4|43083.4|10
1638803520000|2021-12-06 15:12:00|43098.6|43078.6|43098.4|43078.4|43098.6|43078.6|43093.4|43073.4|5
1638803530000|2021-12-06 15:12:10|43100.9|43080.9|43103.2|43083.2|43103.2|43083.2|43100.9|43080.9|3
1638803540000|2021-12-06 15:12:20|43105.5|43085.5|43110.9|43090.9|43110.9|43090.9|43105.5|43085.5|7
1638803550000|2021-12-06 15:12:30|43113.4|43093.4|43113.6|43093.6|43113.6|43093.6|43113.4|43093.4|2
1638803560000|2021-12-06 15:12:40|43116.1|43096.1|43110.9|43090.9|43116.1|43096.1|43110.9|43090.9|8
1638803570000|2021-12-06 15:12:50|43111.1|43091.1|43115.9|43095.9|43118.4|43098.4|43111.1|43091.1|3
1638803580000|2021-12-06 15:13:00|43118.4|43098.4|43130.9|43110.9|43135.9|43115.9|43118.4|43098.4|16
1638803590000|2021-12-06 15:13:10|43128.4|43108.4|43121.1|43101.1|43128.4|43108.4|43121.1|43101.1|4
1638803600000|2021-12-06 15:13:20|43120.9|43100.9|43120.9|43100.9|43123.4|43103.4|43120.9|43100.9|7
1638803610000|2021-12-06 15:13:30|43123.2|43103.2|43125.9|43105.9|43125.9|43105.9|43120.9|43100.9|3
1638803620000|2021-12-06 15:13:40|43121.4|43101.4|43120.9|43100.9|43123.4|43103.4|43120.9|43100.9|4
1638803640000|2021-12-06 15:14:00|43118.6|43098.6|43115.9|43095.9|43118.6|43098.6|43113.4|43093.4|7
1638803650000|2021-12-06 15:14:10|43118.4|43098.4|43115.9|43095.9|43120.9|43100.9|43115.9|43095.9|2
1638803660000|2021-12-06 15:14:20|43113.4|43093.4|43118.4|43098.4|43118.4|43098.4|43113.4|43093.4|4
1638803670000|2021-12-06 15:14:30|43120.9|43100.9|43135.9|43115.9|43135.9|43115.9|43120.9|43100.9|5
1638803680000|2021-12-06 15:14:40|43138.4|43118.4|43136.1|43116.1|43145.7|43125.7|43136.1|43116.1|38
1638803690000|2021-12-06 15:14:50|43138.4|43118.4|43135.9|43115.9|43140.9|43120.9|43135.9|43115.9|6
1638803700000|2021-12-06 15:15:00|43138.4|43118.4|43128.4|43108.4|43140.9|43120.9|43123.6|43103.6|13
1638803710000|2021-12-06 15:15:10|43133.2|43113.2|43130.9|43110.9|43133.4|43113.4|43128.4|43108.4|3
1638803720000|2021-12-06 15:15:20|43128.4|43108.4|43128.4|43108.4|43130.9|43110.9|43128.4|43108.4|12
1638803730000|2021-12-06 15:15:30|43130.7|43110.7|43138.4|43118.4|43138.4|43118.4|43130.7|43110.7|3
1638803740000|2021-12-06 15:15:40|43135.9|43115.9|43143.4|43123.4|43143.4|43123.4|43135.9|43115.9|19
1638803750000|2021-12-06 15:15:50|43145.9|43125.9|43130.9|43110.9|43145.9|43125.9|43130.9|43110.9|9
1638803760000|2021-12-06 15:16:00|43128.4|43108.4|43123.6|43103.6|43130.7|43110.7|43123.4|43103.4|10
1638803770000|2021-12-06 15:16:10|43125.9|43105.9|43105.9|43085.9|43125.9|43105.9|43105.9|43085.9|11
1638803780000|2021-12-06 15:16:20|43108.4|43088.4|43113.4|43093.4|43113.4|43093.4|43106.1|43086.1|12
1638803790000|2021-12-06 15:16:30|43110.9|43090.9|43110.9|43090.9|43110.9|43090.9|43108.4|43088.4|6
1638803800000|2021-12-06 15:16:40|43108.6|43088.6|43103.4|43083.4|43108.6|43088.6|43103.4|43083.4|3
1638803810000|2021-12-06 15:16:50|43100.9|43080.9|43105.9|43085.9|43105.9|43085.9|43100.9|43080.9|3
1638803820000|2021-12-06 15:17:00|43108.2|43088.2|43118.4|43098.4|43120.9|43100.9|43108.2|43088.2|8
1638803830000|2021-12-06 15:17:10|43115.9|43095.9|43113.4|43093.4|43115.9|43095.9|43108.9|43088.9|1
1638803840000|2021-12-06 15:17:20|43108.4|43088.4|43105.9|43085.9|43108.4|43088.4|43105.9|43085.9|4
1638803850000|2021-12-06 15:17:30|43108.2|43088.2|43108.4|43088.4|43108.4|43088.4|43108.2|43088.2|4
1638803860000|2021-12-06 15:17:40|43103.4|43083.4|43096.1|43076.1|43105.9|43085.9|43096.1|43076.1|2
1638803870000|2021-12-06 15:17:50|43095.9|43075.9|43103.4|43083.4|43105.7|43085.7|43095.9|43075.9|8
1638803880000|2021-12-06 15:18:00|43105.9|43085.9|43105.9|43085.9|43110.9|43090.9|43103.4|43083.4|4
1638803890000|2021-12-06 15:18:10|43110.9|43090.9|43110.9|43090.9|43120.9|43100.9|43110.9|43090.9|8
1638803900000|2021-12-06 15:18:20|43113.4|43093.4|43113.4|43093.4|43116.1|43096.1|43111.1|43091.1|0
1638803910000|2021-12-06 15:18:30|43115.7|43095.7|43123.4|43103.4|43123.4|43103.4|43113.4|43093.4|1
1638803920000|2021-12-06 15:18:40|43121.1|43101.1|43123.4|43103.4|43123.4|43103.4|43121.1|43101.1|2
1638803930000|2021-12-06 15:18:50|43120.9|43100.9|43120.9|43100.9|43120.9|43100.9|43115.9|43095.9|7
1638803940000|2021-12-06 15:19:00|43118.4|43098.4|43133.4|43113.4|43133.4|43113.4|43118.4|43098.4|9
1638803950000|2021-12-06 15:19:10|43131.1|43111.1|43130.7|43110.7|43133.4|43113.4|43128.4|43108.4|1
1638803960000|2021-12-06 15:19:20|43130.9|43110.9|43133.4|43113.4|43133.4|43113.4|43130.9|43110.9|2
1638803970000|2021-12-06 15:19:30|43135.7|43115.7|43128.4|43108.4|43135.7|43115.7|43128.2|43108.2|3
1638803980000|2021-12-06 15:19:40|43126.1|43106.1|43128.4|43108.4|43130.9|43110.9|43125.9|43105.9|1
1638803990000|2021-12-06 15:19:50|43125.9|43105.9|43118.6|43098.6|43125.9|43105.9|43118.6|43098.6|4
1638804000000|2021-12-06 15:20:00|43120.9|43100.9|43118.4|43098.4|43120.9|43100.9|43113.6|43093.6|10
1638804010000|2021-12-06 15:20:10|43116.1|43096.1|43118.4|43098.4|43120.9|43100.9|43115.9|43095.9|3
1638804020000|2021-12-06 15:20:20|43115.9|43095.9|43110.9|43090.9|43120.9|43100.9|43110.9|43090.9|7
1638804030000|2021-12-06 15:20:30|43108.6|43088.6|43108.4|43088.4|43110.9|43090.9|43105.9|43085.9|0
1638804040000|2021-12-06 15:20:40|43105.9|43085.9|43105.9|43085.9|43108.4|43088.4|43105.9|43085.9|5
1638804050000|2021-12-06 15:20:50|43103.4|43083.4|43105.9|43085.9|43105.9|43085.9|43103.4|43083.4|5
1638804060000|2021-12-06 15:21:00|43110.9|43090.9|43128.4|43108.4|43128.4|43108.4|43110.9|43090.9|8
1638804070000|2021-12-06 15:21:10|43126.1|43106.1|43133.4|43113.4|43133.4|43113.4|43118.4|43098.4|10
1638804080000|2021-12-06 15:21:20|43133.2|43113.2|43123.4|43103.4|43133.4|43113.4|43123.4|43103.4|4
1638804090000|2021-12-06 15:21:30|43120.9|43100.9|43108.4|43088.4|43120.9|43100.9|43108.4|43088.4|3
1638804100000|2021-12-06 15:21:40|43110.7|43090.7|43108.4|43088.4|43110.9|43090.9|43103.4|43083.4|0
1638804110000|2021-12-06 15:21:50|43103.4|43083.4|43106.1|43086.1|43108.4|43088.4|43103.4|43083.4|5
1638804120000|2021-12-06 15:22:00|43103.6|43083.6|43083.6|43063.6|43103.6|43083.6|43083.6|43063.6|7
1638804130000|2021-12-06 15:22:10|43081.1|43061.1|43078.4|43058.4|43081.1|43061.1|43075.9|43055.9|8
1638804140000|2021-12-06 15:22:20|43080.7|43060.7|43080.9|43060.9|43083.4|43063.4|43080.7|43060.7|10
1638804150000|2021-12-06 15:22:30|43083.4|43063.4|43083.2|43063.2|43083.4|43063.4|43080.9|43060.9|3
1638804160000|2021-12-06 15:22:40|43083.4|43063.4|43083.4|43063.4|43083.4|43063.4|43080.9|43060.9|1
1638804170000|2021-12-06 15:22:50|43085.9|43065.9|43088.4|43068.4|43088.4|43068.4|43085.9|43065.9|2
1638804180000|2021-12-06 15:23:00|43088.2|43068.2|43088.4|43068.4|43088.4|43068.4|43086.1|43066.1|5
1638804190000|2021-12-06 15:23:10|43090.9|43070.9|43088.4|43068.4|43090.9|43070.9|43085.9|43065.9|3
1638804200000|2021-12-06 15:23:20|43090.9|43070.9|43090.9|43070.9|43090.9|43070.9|43088.4|43068.4|0
1638804210000|2021-12-06 15:23:30|43093.4|43073.4|43088.4|43068.4|43093.4|43073.4|43088.4|43068.4|5
1638804220000|2021-12-06 15:23:40|43090.9|43070.9|43068.4|43048.4|43090.9|43070.9|43068.4|43048.4|8
1638804230000|2021-12-06 15:23:50|43065.9|43045.9|43065.9|43045.9|43065.9|43045.9|43063.2|43043.2|5
1638804240000|2021-12-06 15:24:00|43063.6|43043.6|43063.4|43043.4|43065.9|43045.9|43060.9|43040.9|4
1638804250000|2021-12-06 15:24:10|43061.1|43041.1|43070.9|43050.9|43073.2|43053.2|43061.1|43041.1|13
1638804260000|2021-12-06 15:24:20|43073.4|43053.4|43075.9|43055.9|43075.9|43055.9|43070.9|43050.9|3
1638804270000|2021-12-06 15:24:30|43073.6|43053.6|43073|43053|43075.9|43055.9|43073|43053|36
1638804280000|2021-12-06 15:24:40|43073.2|43053.2|43068.2|43048.2|43073.4|43053.4|43068.2|43048.2|40
1638804290000|2021-12-06 15:24:50|43073.2|43053.2|43080.7|43060.7|43080.7|43060.7|43073.2|43053.2|13
1638804300000|2021-12-06 15:25:00|43078.2|43058.2|43073.2|43053.2|43080.5|43060.5|43073.2|43053.2|10
1638804310000|2021-12-06 15:25:10|43070.7|43050.7|43075.9|43055.9|43075.9|43055.9|43070.7|43050.7|1
1638804320000|2021-12-06 15:25:20|43078.2|43058.2|43080.9|43060.9|43080.9|43060.9|43078.2|43058.2|1
1638804330000|2021-12-06 15:25:30|43083.2|43063.2|43088.4|43068.4|43088.4|43068.4|43083.2|43063.2|5
1638804340000|2021-12-06 15:25:40|43090.9|43070.9|43075.9|43055.9|43090.9|43070.9|43073.4|43053.4|6
1638804350000|2021-12-06 15:25:50|43073.4|43053.4|43073.4|43053.4|43078.4|43058.4|43073.4|43053.4|5
1638804360000|2021-12-06 15:26:00|43073.2|43053.2|43068.4|43048.4|43073.2|43053.2|43068.4|43048.4|1
1638804370000|2021-12-06 15:26:10|43070.9|43050.9|43070.9|43050.9|43070.9|43050.9|43068.4|43048.4|4
1638804390000|2021-12-06 15:26:30|43068.4|43048.4|43068.4|43048.4|43073.4|43053.4|43068.4|43048.4|2
1638804400000|2021-12-06 15:26:40|43066.1|43046.1|43065.9|43045.9|43066.1|43046.1|43065.9|43045.9|1
1638804410000|2021-12-06 15:26:50|43063.6|43043.6|43063.4|43043.4|43063.6|43043.6|43058.6|43038.6|2
1638804420000|2021-12-06 15:27:00|43065.7|43045.7|43065.9|43045.9|43065.9|43045.9|43063.4|43043.4|5
1638804430000|2021-12-06 15:27:10|43068.4|43048.4|43066.1|43046.1|43068.4|43048.4|43065.9|43045.9|1
1638804440000|2021-12-06 15:27:20|43065.9|43045.9|43070.9|43050.9|43070.9|43050.9|43065.9|43045.9|5
1638804450000|2021-12-06 15:27:30|43073.2|43053.2|43075.9|43055.9|43078.4|43058.4|43073.2|43053.2|3
1638804460000|2021-12-06 15:27:40|43073.6|43053.6|43068.4|43048.4|43075.9|43055.9|43068.4|43048.4|1
1638804470000|2021-12-06 15:27:50|43065.9|43045.9|43058.4|43038.4|43065.9|43045.9|43058.2|43038.2|3
1638804480000|2021-12-06 15:28:00|43056.1|43036.1|43053.4|43033.4|43056.1|43036.1|43045.9|43025.9|18
1638804490000|2021-12-06 15:28:10|43055.7|43035.7|43058.4|43038.4|43058.4|43038.4|43053.4|43033.4|2
1638804500000|2021-12-06 15:28:20|43058.2|43038.2|43063.2|43043.2|43063.2|43043.2|43055.9|43035.9|1
1638804510000|2021-12-06 15:28:30|43065.7|43045.7|43073.2|43053.2|43073.2|43053.2|43065.7|43045.7|1
1638804520000|2021-12-06 15:28:40|43073.4|43053.4|43065.9|43045.9|43073.4|43053.4|43063.4|43043.4|6
1638804530000|2021-12-06 15:28:50|43065.7|43045.7|43063.4|43043.4|43065.9|43045.9|43060.9|43040.9|4
1638804540000|2021-12-06 15:29:00|43051.1|43031.1|43056.1|43036.1|43058.4|43038.4|43051.1|43031.1|12
1638804550000|2021-12-06 15:29:10|43055.9|43035.9|43050.9|43030.9|43055.9|43035.9|43050.9|43030.9|4
1638804560000|2021-12-06 15:29:20|43045.9|43025.9|43048.4|43028.4|43048.4|43028.4|43045.9|43025.9|3
1638804570000|2021-12-06 15:29:30|43046.1|43026.1|43043.4|43023.4|43046.1|43026.1|43043.4|43023.4|1
1638804580000|2021-12-06 15:29:40|43040.9|43020.9|43038.4|43018.4|43040.9|43020.9|43038.2|43018.2|2
1638804590000|2021-12-06 15:29:50|43036.1|43016.1|43035.9|43015.9|43040.9|43020.9|43035.9|43015.9|5
1638804600000|2021-12-06 15:30:00|43040.5|43020.5|43045.9|43025.9|43045.9|43025.9|43040.5|43020.5|6
1638804610000|2021-12-06 15:30:10|43048.2|43028.2|43045.9|43025.9|43048.4|43028.4|43045.9|43025.9|3
1638804620000|2021-12-06 15:30:20|43048.2|43028.2|43048.4|43028.4|43048.4|43028.4|43045.9|43025.9|5
1638804630000|2021-12-06 15:30:30|43045.9|43025.9|43048.4|43028.4|43048.4|43028.4|43045.9|43025.9|1
1638804640000|2021-12-06 15:30:40|43048.2|43028.2|43048.4|43028.4|43048.4|43028.4|43043.4|43023.4|0
1638804650000|2021-12-06 15:30:50|43048.2|43028.2|43045.7|43025.7|43048.4|43028.4|43045.7|43025.7|1
1638804660000|2021-12-06 15:31:00|43043.2|43023.2|43048.4|43028.4|43050.9|43030.9|43043.2|43023.2|7
1638804670000|2021-12-06 15:31:10|43048.6|43028.6|43053.4|43033.4|43053.4|43033.4|43048.4|43028.4|0
1638804680000|2021-12-06 15:31:20|43050.9|43030.9|43048.2|43028.2|43050.9|43030.9|43045.9|43025.9|3
1638804690000|2021-12-06 15:31:30|43048.4|43028.4|43048.4|43028.4|43048.4|43028.4|43048.4|43028.4|0
1638804700000|2021-12-06 15:31:40|43046.1|43026.1|43045.9|43025.9|43048.4|43028.4|43045.9|43025.9|5
1638804710000|2021-12-06 15:31:50|43043.4|43023.4|43045.9|43025.9|43045.9|43025.9|43040.9|43020.9|2
1638804720000|2021-12-06 15:32:00|43048.4|43028.4|43043.4|43023.4|43048.4|43028.4|43040.9|43020.9|8
1638804730000|2021-12-06 15:32:10|43045.9|43025.9|43043.4|43023.4|43045.9|43025.9|43043.4|43023.4|3
1638804740000|2021-12-06 15:32:20|43045.9|43025.9|43036.1|43016.1|43045.9|43025.9|43036.1|43016.1|5
1638804750000|2021-12-06 15:32:30|43035.9|43015.9|43033.4|43013.4|43035.9|43015.9|43028.6|43008.6|6
1638804760000|2021-12-06 15:32:40|43035.7|43015.7|43033.6|43013.6|43035.9|43015.9|43033.4|43013.4|0
1638804770000|2021-12-06 15:32:50|43033.4|43013.4|43033.2|43013.2|43035.9|43015.9|43033.2|43013.2|2
1638804780000|2021-12-06 15:33:00|43033.4|43013.4|43035.9|43015.9|43035.9|43015.9|43033.4|43013.4|3
1638804790000|2021-12-06 15:33:10|43038.4|43018.4|43038.4|43018.4|43038.4|43018.4|43038.2|43018.2|2
1638804800000|2021-12-06 15:33:20|43036.1|43016.1|43035.9|43015.9|43038.4|43018.4|43033.4|43013.4|1
1638804810000|2021-12-06 15:33:30|43033.6|43013.6|43038.4|43018.4|43038.4|43018.4|43033.4|43013.4|7
1638804820000|2021-12-06 15:33:40|43040.7|43020.7|43038.4|43018.4|43040.9|43020.9|43038.4|43018.4|0
1638804830000|2021-12-06 15:33:50|43040.7|43020.7|43048.2|43028.2|43048.2|43028.2|43038.4|43018.4|5
1638804840000|2021-12-06 15:34:00|43048.4|43028.4|43053.4|43033.4|43055.9|43035.9|43048.4|43028.4|1
1638804850000|2021-12-06 15:34:10|43055.9|43035.9|43060.9|43040.9|43063.2|43043.2|43055.9|43035.9|10
1638804870000|2021-12-06 15:34:30|43058.6|43038.6|43060.9|43040.9|43060.9|43040.9|43058.4|43038.4|0
1638804880000|2021-12-06 15:34:40|43058.6|43038.6|43058.4|43038.4|43060.9|43040.9|43055.9|43035.9|4
1638804890000|2021-12-06 15:34:50|43056.1|43036.1|43040.9|43020.9|43056.1|43036.1|43040.9|43020.9|8
1638804900000|2021-12-06 15:35:00|43036.1|43016.1|43030.9|43010.9|43038.4|43018.4|43030.9|43010.9|8
1638804910000|2021-12-06 15:35:10|43033.2|43013.2|43035.7|43015.7|43038.4|43018.4|43033.2|43013.2|7
1638804920000|2021-12-06 15:35:20|43033.4|43013.4|43035.7|43015.7|43035.7|43015.7|43033.2|43013.2|0
1638804930000|2021-12-06 15:35:30|43033.2|43013.2|43035.9|43015.9|43035.9|43015.9|43033.2|43013.2|0
1638804940000|2021-12-06 15:35:40|43038.4|43018.4|43035.9|43015.9|43038.4|43018.4|43030.9|43010.9|6
1638804960000|2021-12-06 15:36:00|43033.4|43013.4|43033.4|43013.4|43035.9|43015.9|43033.4|43013.4|1
1638804970000|2021-12-06 15:36:10|43035.9|43015.9|43035.9|43015.9|43040.9|43020.9|43035.9|43015.9|4
1638804980000|2021-12-06 15:36:20|43033.6|43013.6|43033.4|43013.4|43033.6|43013.6|43030.9|43010.9|1
1638804990000|2021-12-06 15:36:30|43033.6|43013.6|43028.4|43008.4|43035.9|43015.9|43028.4|43008.4|2
1638805000000|2021-12-06 15:36:40|43030.9|43010.9|43025.9|43005.9|43030.9|43010.9|43025.9|43005.9|3
1638805010000|2021-12-06 15:36:50|43025.7|43005.7|43025.9|43005.9|43025.9|43005.9|43023.4|43003.4|1
1638805020000|2021-12-06 15:37:00|43028.4|43008.4|43033.4|43013.4|43033.6|43013.6|43028.4|43008.4|6
1638805030000|2021-12-06 15:37:10|43035.9|43015.9|43040.9|43020.9|43040.9|43020.9|43035.9|43015.9|6
1638805040000|2021-12-06 15:37:20|43041.1|43021.1|43053.4|43033.4|43053.4|43033.4|43041.1|43021.1|0
1638805050000|2021-12-06 15:37:30|43048.4|43028.4|43046.1|43026.1|43048.4|43028.4|43045.9|43025.9|2
1638805060000|2021-12-06 15:37:40|43045.9|43025.9|43040.9|43020.9|43045.9|43025.9|43040.9|43020.9|1
1638805070000|2021-12-06 15:37:50|43041.1|43021.1|43033.4|43013.4|43041.1|43021.1|43033.4|43013.4|5
1638805080000|2021-12-06 15:38:00|43033.2|43013.2|43033.4|43013.4|43033.4|43013.4|43023.6|43003.6|11
1638805090000|2021-12-06 15:38:10|43028.4|43008.4|43033.4|43013.4|43033.4|43013.4|43028.4|43008.4|5
1638805100000|2021-12-06 15:38:20|43035.7|43015.7|43048.4|43028.4|43050.7|43030.7|43035.7|43015.7|5
1638805110000|2021-12-06 15:38:30|43050.7|43030.7|43045.9|43025.9|43050.9|43030.9|43045.9|43025.9|4
1638805120000|2021-12-06 15:38:40|43043.6|43023.6|43048.4|43028.4|43048.4|43028.4|43043.4|43023.4|3
1638805130000|2021-12-06 15:38:50|43046.1|43026.1|43078.6|43058.6|43088.4|43068.4|43040.9|43020.9|43
1638805140000|2021-12-06 15:39:00|43078.4|43058.4|43075.9|43055.9|43080.9|43060.9|43073.4|43053.4|23
1638805150000|2021-12-06 15:39:10|43075.7|43055.7|43070.9|43050.9|43075.7|43055.7|43070.9|43050.9|5
1638805160000|2021-12-06 15:39:20|43073.2|43053.2|43073.4|43053.4|43073.4|43053.4|43070.9|43050.9|3
1638805170000|2021-12-06 15:39:30|43070.9|43050.9|43073.4|43053.4|43073.4|43053.4|43070.9|43050.9|3
1638805180000|2021-12-06 15:39:40|43070.9|43050.9|43078.4|43058.4|43078.4|43058.4|43070.9|43050.9|2
1638805190000|2021-12-06 15:39:50|43076.1|43056.1|43080.9|43060.9|43080.9|43060.9|43075.9|43055.9|4
1638805200000|2021-12-06 15:40:00|43078.4|43058.4|43068.4|43048.4|43078.4|43058.4|43068.4|43048.4|4
1638805210000|2021-12-06 15:40:10|43065.9|43045.9|43065.9|43045.9|43068.2|43048.2|43063.4|43043.4|4
1638805220000|2021-12-06 15:40:20|43063.6|43043.6|43063.4|43043.4|43063.6|43043.6|43058.6|43038.6|3
1638805230000|2021-12-06 15:40:30|43065.7|43045.7|43078.4|43058.4|43078.4|43058.4|43065.7|43045.7|5
1638805240000|2021-12-06 15:40:40|43080.7|43060.7|43075.9|43055.9|43080.7|43060.7|43073.2|43053.2|2
1638805250000|2021-12-06 15:40:50|43078.4|43058.4|43093.4|43073.4|43095.9|43075.9|43078.4|43058.4|7
1638805260000|2021-12-06 15:41:00|43090.9|43070.9|43095.9|43075.9|43095.9|43075.9|43090.9|43070.9|4
1638805270000|2021-12-06 15:41:10|43098.2|43078.2|43100.9|43080.9|43100.9|43080.9|43095.9|43075.9|4
1638805280000|2021-12-06 15:41:20|43095.9|43075.9|43090.9|43070.9|43095.9|43075.9|43090.9|43070.9|8
1638805290000|2021-12-06 15:41:30|43088.4|43068.4|43100.9|43080.9|43100.9|43080.9|43088.4|43068.4|5
1638805300000|2021-12-06 15:41:40|43098.6|43078.6|43105.9|43085.9|43105.9|43085.9|43098.2|43078.2|3
1638805310000|2021-12-06 15:41:50|43103.4|43083.4|43103.4|43083.4|43105.7|43085.7|43101.1|43081.1|4
1638805320000|2021-12-06 15:42:00|43100.9|43080.9|43110.9|43090.9|43113.4|43093.4|43100.9|43080.9|7
1638805330000|2021-12-06 15:42:10|43108.4|43088.4|43106.1|43086.1|43108.4|43088.4|43105.9|43085.9|3
1638805340000|2021-12-06 15:42:20|43108.4|43088.4|43110.9|43090.9|43110.9|43090.9|43105.9|43085.9|7
1638805350000|2021-12-06 15:42:30|43113.4|43093.4|43115.9|43095.9|43118.4|43098.4|43113.4|43093.4|5
1638805360000|2021-12-06 15:42:40|43118.4|43098.4|43115.9|43095.9|43120.7|43100.7|43115.9|43095.9|3
1638805370000|2021-12-06 15:42:50|43118.4|43098.4|43118.4|43098.4|43120.9|43100.9|43118.2|43098.2|5
1638805380000|2021-12-06 15:43:00|43120.9|43100.9|43120.9|43100.9|43120.9|43100.9|43115.9|43095.9|13
1638805390000|2021-12-06 15:43:10|43120.7|43100.7|43115.9|43095.9|43120.7|43100.7|43113.6|43093.6|3
1638805400000|2021-12-06 15:43:20|43113.6|43093.6|43100.9|43080.9|43113.6|43093.6|43100.9|43080.9|3
1638805410000|2021-12-06 15:43:30|43098.4|43078.4|43088.2|43068.2|43098.4|43078.4|43085.9|43065.9|6
1638805420000|2021-12-06 15:43:40|43085.9|43065.9|43083.4|43063.4|43088.4|43068.4|43083.4|43063.4|3
1638805430000|2021-12-06 15:43:50|||||||||9
1638805440000|2021-12-06 15:44:00|43083.2|43063.2|43078.4|43058.4|43083.4|43063.4|43078.4|43058.4|1
1638805450000|2021-12-06 15:44:10|43075.9|43055.9|43078.4|43058.4|43080.9|43060.9|43070.9|43050.9|6
1638805460000|2021-12-06 15:44:20|43080.9|43060.9|43078.4|43058.4|43080.9|43060.9|43075.9|43055.9|4
1638805470000|2021-12-06 15:44:30|43080.9|43060.9|43080.9|43060.9|43080.9|43060.9|43078.4|43058.4|1
1638805480000|2021-12-06 15:44:40|43083.2|43063.2|43090.9|43070.9|43093.4|43073.4|43083.2|43063.2|2
1638805490000|2021-12-06 15:44:50|43088.4|43068.4|43093.4|43073.4|43093.4|43073.4|43088.4|43068.4|4
1638805500000|2021-12-06 15:45:00|43095.7|43075.7|43095.9|43075.9|43103.2|43083.2|43095.7|43075.7|5
1638805510000|2021-12-06 15:45:10|43098.4|43078.4|43093.4|43073.4|43100.9|43080.9|43093.4|43073.4|2
1638805520000|2021-12-06 15:45:20|43093.6|43073.6|43098.4|43078.4|43100.9|43080.9|43093.4|43073.4|2
1638805530000|2021-12-06 15:45:30|43100.9|43080.9|43098.4|43078.4|43100.9|43080.9|43098.4|43078.4|0
1638805540000|2021-12-06 15:45:40|43096.1|43076.1|43093.4|43073.4|43096.1|43076.1|43090.9|43070.9|3
1638805550000|2021-12-06 15:45:50|43091.1|43071.1|43098.2|43078.2|43098.2|43078.2|43090.9|43070.9|5
1638805560000|2021-12-06 15:46:00|43098.4|43078.4|43093.4|43073.4|43100.9|43080.9|43093.2|43073.2|12
1638805570000|2021-12-06 15:46:10|43095.9|43075.9|43090.9|43070.9|43095.9|43075.9|43088.4|43068.4|5
1638805580000|2021-12-06 15:46:20|43093.4|43073.4|43083.2|43063.2|43093.4|43073.4|43083.2|43063.2|6
1638805590000|2021-12-06 15:46:30|43083.4|43063.4|43083.4|43063.4|43085.9|43065.9|43080.9|43060.9|3
1638805600000|2021-12-06 15:46:40|43080.9|43060.9|43065.7|43045.7|43083.6|43063.6|43065.7|43045.7|8
1638805610000|2021-12-06 15:46:50|43063.2|43043.2|43073.4|43053.4|43073.4|43053.4|43063.2|43043.2|7
1638805620000|2021-12-06 15:47:00|43071.1|43051.1|43073.2|43053.2|43078.4|43058.4|43070.9|43050.9|4
1638805630000|2021-12-06 15:47:10|43073.4|43053.4|43075.9|43055.9|43075.9|43055.9|43068.6|43048.6|2
1638805640000|2021-12-06 15:47:20|43073.4|43053.4|43070.9|43050.9|43073.4|43053.4|43070.9|43050.9|4
1638805650000|2021-12-06 15:47:30|43068.4|43048.4|43075.9|43055.9|43078.2|43058.2|43068.4|43048.4|2
1638805660000|2021-12-06 15:47:40|43078.2|43058.2|43073.4|43053.4|43078.4|43058.4|43073.4|43053.4|6
1638805670000|2021-12-06 15:47:50|43075.9|43055.9|43075.9|43055.9|43078.2|43058.2|43075.9|43055.9|3
1638805680000|2021-12-06 15:48:00|43078.4|43058.4|43078.4|43058.4|43080.9|43060.9|43076.1|43056.1|2
1638805690000|2021-12-06 15:48:10|43075.9|43055.9|43076.1|43056.1|43080.9|43060.9|43075.9|43055.9|4
1638805700000|2021-12-06 15:48:20|43075.9|43055.9|43078.4|43058.4|43080.9|43060.9|43075.9|43055.9|5
1638805710000|2021-12-06 15:48:30|43080.7|43060.7|43080.9|43060.9|43080.9|43060.9|43078.4|43058.4|13
1638805720000|2021-12-06 15:48:40|43083.2|43063.2|43083.4|43063.4|43083.4|43063.4|43083.2|43063.2|1
1638805730000|2021-12-06 15:48:50|43081.1|43061.1|43083.4|43063.4|43083.4|43063.4|43080.9|43060.9|1
1638805740000|2021-12-06 15:49:00|43081.1|43061.1|43080.9|43060.9|43085.9|43065.9|43080.9|43060.9|0
1638805750000|2021-12-06 15:49:10|43083.4|43063.4|43093.2|43073.2|43093.2|43073.2|43080.9|43060.9|9
1638805760000|2021-12-06 15:49:20|43095.9|43075.9|43110.5|43090.5|43110.5|43090.5|43095.9|43075.9|8
1638805770000|2021-12-06 15:49:30|43108.2|43088.2|43103.4|43083.4|43110.7|43090.7|43103.4|43083.4|11
1638805780000|2021-12-06 15:49:40|43100.9|43080.9|43100.9|43080.9|43100.9|43080.9|43100.9|43080.9|0
1638805790000|2021-12-06 15:49:50|43103.4|43083.4|43100.9|43080.9|43103.4|43083.4|43100.9|43080.9|1
1638805800000|2021-12-06 15:50:00|43103.2|43083.2|43095.9|43075.9|43105.9|43085.9|43093.4|43073.4|9
1638805810000|2021-12-06 15:50:10|43093.4|43073.4|43088.4|43068.4|43093.4|43073.4|43088.4|43068.4|0
1638805820000|2021-12-06 15:50:20|43085.9|43065.9|43068.4|43048.4|43085.9|43065.9|43068.4|43048.4|18
1638805830000|2021-12-06 15:50:30|43066.1|43046.1|43065.9|43045.9|43066.1|43046.1|43065.9|43045.9|3
1638805840000|2021-12-06 15:50:40|43068.4|43048.4|43070.9|43050.9|43070.9|43050.9|43065.9|43045.9|3
1638805850000|2021-12-06 15:50:50|43068.6|43048.6|43070.9|43050.9|43075.7|43055.7|43066.1|43046.1|6
1638805860000|2021-12-06 15:51:00|43068.4|43048.4|43070.9|43050.9|43070.9|43050.9|43065.9|43045.9|8
1638805870000|2021-12-06 15:51:10|43073.2|43053.2|43075.9|43055.9|43075.9|43055.9|43073.2|43053.2|5
1638805880000|2021-12-06 15:51:20|43078.4|43058.4|43083.4|43063.4|43083.6|43063.6|43078.4|43058.4|4
1638805890000|2021-12-06 15:51:30|43080.9|43060.9|43073.4|43053.4|43080.9|43060.9|43073.4|43053.4|4
1638805900000|2021-12-06 15:51:40|43071.1|43051.1|43073.6|43053.6|43073.6|43053.6|43068.4|43048.4|2
1638805910000|2021-12-06 15:51:50|43071.3|43051.3|43068.6|43048.6|43071.3|43051.3|43066.1|43046.1|34
1638805920000|2021-12-06 15:52:00|43070.9|43050.9|43061.1|43041.1|43073.4|43053.4|43056.1|43036.1|22
1638805930000|2021-12-06 15:52:10|43060.9|43040.9|43063.4|43043.4|43063.4|43043.4|43056.1|43036.1|9
1638805940000|2021-12-06 15:52:20|43061.1|43041.1|43068|43048|43068|43048|43060.9|43040.9|10
1638805950000|2021-12-06 15:52:30|43068.2|43048.2|43075.5|43055.5|43075.5|43055.5|43068.2|43048.2|2
1638805960000|2021-12-06 15:52:40|43073.2|43053.2|43073|43053|43073.2|43053.2|43070.7|43050.7|1
1638805970000|2021-12-06 15:52:50|43075.3|43055.3|43073|43053|43075.5|43055.5|43070.7|43050.7|1
1638805980000|2021-12-06 15:53:00|43070.7|43050.7|43070.7|43050.7|43075.5|43055.5|43070.7|43050.7|3
1638805990000|2021-12-06 15:53:10|43068.4|43048.4|43068.4|43048.4|43070.7|43050.7|43068.4|43048.4|0
1638806000000|2021-12-06 15:53:20|43070.7|43050.7|43070.7|43050.7|43070.7|43050.7|43070.7|43050.7|1
1638806010000|2021-12-06 15:53:30|43068.4|43048.4|43068.2|43048.2|43070.7|43050.7|43068.2|43048.2|0
1638806020000|2021-12-06 15:53:40|43065.9|43045.9|43070.7|43050.7|43070.7|43050.7|43065.9|43045.9|2
1638806030000|2021-12-06 15:53:50|43068.4|43048.4|43070.7|43050.7|43070.7|43050.7|43065.9|43045.9|2
1638806040000|2021-12-06 15:54:00|43070.9|43050.9|43078|43058|43078|43058|43070.9|43050.9|7
1638806050000|2021-12-06 15:54:10|43075.7|43055.7|43078|43058|43078|43058|43075.7|43055.7|4
1638806060000|2021-12-06 15:54:20|43078.2|43058.2|43080.5|43060.5|43080.5|43060.5|43078.2|43058.2|0
1638806070000|2021-12-06 15:54:30|43080.7|43060.7|43093.4|43073.4|43093.4|43073.4|43080.7|43060.7|4
1638806080000|2021-12-06 15:54:40|43095.9|43075.9|43100.9|43080.9|43100.9|43080.9|43095.9|43075.9|6
1638806090000|2021-12-06 15:54:50|43103.2|43083.2|43096.3|43076.3|43105.9|43085.9|43096.3|43076.3|16
1638806100000|2021-12-06 15:55:00|43096.1|43076.1|43098.2|43078.2|43098.4|43078.4|43095.9|43075.9|4
1638806110000|2021-12-06 15:55:10|43100.5|43080.5|43100.7|43080.7|43100.7|43080.7|43098.2|43078.2|6
1638806120000|2021-12-06 15:55:20|43103.2|43083.2|43117.8|43097.8|43117.8|43097.8|43103.2|43083.2|6
1638806130000|2021-12-06 15:55:30|43120.9|43100.9|43128.2|43108.2|43128.2|43108.2|43120.9|43100.9|6
1638806140000|2021-12-06 15:55:40|43128.4|43108.4|43128.4|43108.4|43130.9|43110.9|43125.9|43105.9|10
1638806150000|2021-12-06 15:55:50|43126.1|43106.1|43123.6|43103.6|43126.1|43106.1|43123.4|43103.4|5
1638806160000|2021-12-06 15:56:00|43123.4|43103.4|43115.9|43095.9|43123.4|43103.4|43115.9|43095.9|10
1638806170000|2021-12-06 15:56:10|43118.2|43098.2|43120.7|43100.7|43120.7|43100.7|43115.9|43095.9|2
1638806180000|2021-12-06 15:56:20|43118.4|43098.4|43110.9|43090.9|43118.4|43098.4|43110.9|43090.9|5
1638806190000|2021-12-06 15:56:30|43108.4|43088.4|43113|43093|43115.5|43095.5|43103.4|43083.4|6
1638806200000|2021-12-06 15:56:40|43115.3|43095.3|43113|43093|43115.5|43095.5|43113|43093|0
1638806210000|2021-12-06 15:56:50|43115.7|43095.7|43128.2|43108.2|43128.2|43108.2|43115.7|43095.7|10
1638806220000|2021-12-06 15:57:00|43125.9|43105.9|43133|43113|43133|43113|43125.9|43105.9|7
1638806230000|2021-12-06 15:57:10|43130.7|43110.7|43133|43113|43135.5|43115.5|43130.7|43110.7|1
1638806240000|2021-12-06 15:57:20|43135.5|43115.5|43128.4|43108.4|43135.5|43115.5|43128.4|43108.4|10
1638806250000|2021-12-06 15:57:30|43128.2|43108.2|43130.9|43110.9|43130.9|43110.9|43128.2|43108.2|6
1638806260000|2021-12-06 15:57:40|43133.4|43113.4|43133.4|43113.4|43133.4|43113.4|43130.9|43110.9|2
1638806270000|2021-12-06 15:57:50|43131.1|43111.1|43130.9|43110.9|43133.4|43113.4|43130.9|43110.9|2
1638806280000|2021-12-06 15:58:00|43133.2|43113.2|43133|43113|43135.5|43115.5|43133|43113|10
1638806290000|2021-12-06 15:58:10|43132.8|43112.8|43128|43108|43132.8|43112.8|43125.5|43105.5|3
1638806300000|2021-12-06 15:58:20|43125.7|43105.7|43130.5|43110.5|43130.5|43110.5|43120.5|43100.5|13
1638806310000|2021-12-06 15:58:30|43128.2|43108.2|43128|43108|43128.2|43108.2|43125.7|43105.7|0
1638806320000|2021-12-06 15:58:40|43125.5|43105.5|43123|43103|43125.5|43105.5|43123|43103|4
1638806330000|2021-12-06 15:58:50|43120.7|43100.7|43113|43093|43120.7|43100.7|43113|43093|5
1638806340000|2021-12-06 15:59:00|43115.3|43095.3|43123|43103|43123|43103|43113|43093|14
1638806350000|2021-12-06 15:59:10|43120.7|43100.7|43123|43103|43125.3|43105.3|43120.7|43100.7|0
1638806360000|2021-12-06 15:59:20|43120.5|43100.5|43118|43098|43120.5|43100.5|43117.8|43097.8|9
1638806370000|2021-12-06 15:59:30|43115.7|43095.7|43118|43098|43118|43098|43115.7|43095.7|0
1638806380000|2021-12-06 15:59:40|43122.8|43102.8|43130.5|43110.5|43130.5|43110.5|43122.8|43102.8|3
1638806390000|2021-12-06 15:59:50|43132.8|43112.8|43133|43113|43135.5|43115.5|43128|43108|10
1638806400000|2021-12-06 16:00:00|43130.5|43110.5|43123|43103|43133|43113|43120.5|43100.5|14
1638806410000|2021-12-06 16:00:10|43123.2|43103.2|43108|43088|43125.5|43105.5|43108|43088|7
1638806420000|2021-12-06 16:00:20|43105.5|43085.5|43095.5|43075.5|43105.5|43085.5|43095.5|43075.5|11
1638806430000|2021-12-06 16:00:30|43103|43083|43105.5|43085.5|43105.5|43085.5|43100.5|43080.5|8
1638806440000|2021-12-06 16:00:40|43103|43083|43093.2|43073.2|43103|43083|43093.2|43073.2|9
1638806450000|2021-12-06 16:00:50|43093.4|43073.4|43103|43083|43103|43083|43090.7|43070.7|7
1638806460000|2021-12-06 16:01:00|43100.5|43080.5|43100.5|43080.5|43103|43083|43095.5|43075.5|8
1638806470000|2021-12-06 16:01:10|||||||||3
1638806480000|2021-12-06 16:01:20|43102.8|43082.8|43100.5|43080.5|43103|43083|43100.5|43080.5|1
1638806490000|2021-12-06 16:01:30|43098.2|43078.2|43098.2|43078.2|43098.2|43078.2|43098.2|43078.2|0
1638806500000|2021-12-06 16:01:40|43093.6|43073.6|43100.5|43080.5|43100.5|43080.5|43093.4|43073.4|2
1638806510000|2021-12-06 16:01:50|43103|43083|43098|43078|43105.5|43085.5|43095.7|43075.7|3
1638806520000|2021-12-06 16:02:00|43100.3|43080.3|43103.2|43083.2|43105.3|43085.3|43100.3|43080.3|3
1638806530000|2021-12-06 16:02:10|43103|43083|43090.5|43070.5|43103|43083|43090.5|43070.5|8
1638806540000|2021-12-06 16:02:20|43085.5|43065.5|43080.5|43060.5|43085.5|43065.5|43080.5|43060.5|6
1638806550000|2021-12-06 16:02:30|43082.8|43062.8|43082.8|43062.8|43088|43068|43080.5|43060.5|6
1638806560000|2021-12-06 16:02:40|43083|43063|43077.8|43057.8|43083|43063|43075.5|43055.5|10
1638806570000|2021-12-06 16:02:50|43078|43058|43070.5|43050.5|43078|43058|43070.5|43050.5|23
1638806580000|2021-12-06 16:03:00|43070.7|43050.7|43063.2|43043.2|43075.5|43055.5|43063.2|43043.2|17
1638806590000|2021-12-06 16:03:10|43065.5|43045.5|43058|43038|43065.5|43045.5|43053.2|43033.2|10
1638806600000|2021-12-06 16:03:20|43053.2|43033.2|43055.5|43035.5|43055.5|43035.5|43053|43033|3
1638806610000|2021-12-06 16:03:30|43053.2|43033.2|43053.2|43033.2|43053.2|43033.2|43053.2|43033.2|3
1638806620000|2021-12-06 16:03:40|43053|43033|43055.5|43035.5|43055.5|43035.5|43053|43033|0
1638806630000|2021-12-06 16:03:50|43058|43038|43070.5|43050.5|43070.5|43050.5|43055.7|43035.7|14
1638806640000|2021-12-06 16:04:00|43070.7|43050.7|43085.3|43065.3|43085.3|43065.3|43070.7|43050.7|13
1638806650000|2021-12-06 16:04:10|43083|43063|43093|43073|43093|43073|43080.5|43060.5|17
1638806660000|2021-12-06 16:04:20|43095.3|43075.3|43088.2|43068.2|43095.3|43075.3|43088.2|43068.2|12
1638806670000|2021-12-06 16:04:30|43090.5|43070.5|43085.7|43065.7|43090.5|43070.5|43085.7|43065.7|6
1638806680000|2021-12-06 16:04:40|43083.2|43063.2|43073|43053|43083.2|43063.2|43073|43053|2
1638806690000|2021-12-06 16:04:50|43070.7|43050.7|43075.3|43055.3|43078|43058|43070.5|43050.5|6
1638806700000|2021-12-06 16:05:00|43075.5|43055.5|43080.7|43060.7|43085.5|43065.5|43075.5|43055.5|3
1638806710000|2021-12-06 16:05:10|43080.5|43060.5|43073|43053|43080.5|43060.5|43073|43053|5
1638806720000|2021-12-06 16:05:20|43070.5|43050.5|43063|43043|43070.5|43050.5|43063|43043|5
1638806730000|2021-12-06 16:05:30|43060.5|43040.5|43063.2|43043.2|43065.5|43045.5|43060.5|43040.5|1
1638806740000|2021-12-06 16:05:40|43063|43043|43067.8|43047.8|43068|43048|43063|43043|3
1638806750000|2021-12-06 16:05:50|43065.5|43045.5|43067.8|43047.8|43070.3|43050.3|43065.5|43045.5|1
1638806760000|2021-12-06 16:06:00|43070.3|43050.3|43053|43033|43070.3|43050.3|43050.5|43030.5|9
1638806770000|2021-12-06 16:06:10|43050.7|43030.7|43052.8|43032.8|43055|43035|43048|43028|8
1638806780000|2021-12-06 16:06:20|43050.5|43030.5|43048|43028|43050.5|43030.5|43048|43028|2
1638806790000|2021-12-06 16:06:30|43045.7|43025.7|43043.2|43023.2|43048|43028|43043.2|43023.2|3
1638806800000|2021-12-06 16:06:40|43045.5|43025.5|43045.5|43025.5|43045.5|43025.5|43043|43023|5
1638806810000|2021-12-06 16:06:50|43047.8|43027.8|43048|43028|43048|43028|43045.7|43025.7|0
1638806820000|2021-12-06 16:07:00|43050.3|43030.3|43047.8|43027.8|43052.5|43032.5|43047.8|43027.8|5
1638806830000|2021-12-06 16:07:10|43048|43028|43052.5|43032.5|43052.5|43032.5|43048|43028|0
1638806840000|2021-12-06 16:07:20|43050.3|43030.3|43050.3|43030.3|43050.3|43030.3|43050|43030|3
1638806850000|2021-12-06 16:07:30|43052.5|43032.5|43052.5|43032.5|43054.8|43034.8|43050.3|43030.3|6
1638806860000|2021-12-06 16:07:40|43050.3|43030.3|43050.5|43030.5|43050.5|43030.5|43047.8|43027.8|6
1638806870000|2021-12-06 16:07:50|43050.3|43030.3|43050.5|43030.5|43050.5|43030.5|43048.2|43028.2|16
1638806880000|2021-12-06 16:08:00|43048.2|43028.2|43043.2|43023.2|43050.5|43030.5|43043|43023|28
1638806890000|2021-12-06 16:08:10|43043|43023|43050.5|43030.5|43050.5|43030.5|43043|43023|10
1638806900000|2021-12-06 16:08:20|43053|43033|43055.5|43035.5|43058|43038|43053|43033|2
1638806910000|2021-12-06 16:08:30|43053|43033|43055.5|43035.5|43055.5|43035.5|43053|43033|0
1638806920000|2021-12-06 16:08:40|43053.2|43033.2|43053|43033|43055.5|43035.5|43050.5|43030.5|2
1638806930000|2021-12-06 16:08:50|43050.5|43030.5|43048.2|43028.2|43053|43033|43048.2|43028.2|2
1638806940000|2021-12-06 16:09:00|43050.5|43030.5|43050.5|43030.5|43050.5|43030.5|43048|43028|3
1638806950000|2021-12-06 16:09:10|43053|43033|43055.5|43035.5|43058|43038|43053|43033|5
1638806960000|2021-12-06 16:09:20|43053|43033|43055.7|43035.7|43060.5|43040.5|43053|43033|7
1638806970000|2021-12-06 16:09:30|43055.5|43035.5|43053|43033|43058|43038|43050.7|43030.7|4
1638806980000|2021-12-06 16:09:40|43055.5|43035.5|43048|43028|43055.5|43035.5|43045.9|43025.9|6
1638806990000|2021-12-06 16:09:50|43045.7|43025.7|43035.9|43015.9|43048|43028|43035.9|43015.9|7
1638807000000|2021-12-06 16:10:00|43040.7|43020.7|43035.7|43015.7|43040.7|43020.7|43035.7|43015.7|11
1638807010000|2021-12-06 16:10:10|43035.9|43015.9|43037.8|43017.8|43040.5|43020.5|43035.7|43015.7|3
1638807020000|2021-12-06 16:10:20|43035.5|43015.5|43043|43023|43043|43023|43035.5|43015.5|2
1638807030000|2021-12-06 16:10:30|43045.5|43025.5|43048|43028|43048|43028|43043|43023|7
1638807040000|2021-12-06 16:10:40|43045.5|43025.5|43048|43028|43048|43028|43045.5|43025.5|2
1638807050000|2021-12-06 16:10:50|43050.5|43030.5|43060.5|43040.5|43063|43043|43050.5|43030.5|16
1638807060000|2021-12-06 16:11:00|43058|43038|43043|43023|43058|43038|43043|43023|12
1638807070000|2021-12-06 16:11:10|43040.7|43020.7|43030.5|43010.5|43040.7|43020.7|43028|43008|12
1638807080000|2021-12-06 16:11:20|43028.2|43008.2|43028|43008|43028.2|43008.2|43020.7|43000.7|15
1638807090000|2021-12-06 16:11:30|43030.5|43010.5|43038|43018|43038|43018|43025.7|43005.7|7
1638807100000|2021-12-06 16:11:40|43040.5|43020.5|43048|43028|43048|43028|43040.5|43020.5|2
1638807110000|2021-12-06 16:11:50|43045.7|43025.7|43050.7|43030.7|43050.7|43030.7|43045.7|43025.7|2
1638807120000|2021-12-06 16:12:00|43053|43033|43058|43038|43060.5|43040.5|43053|43033|0
1638807130000|2021-12-06 16:12:10|43060.3|43040.3|43055.5|43035.5|43060.5|43040.5|43055.5|43035.5|1
1638807140000|2021-12-06 16:12:20|43053.2|43033.2|43048|43028|43053.2|43033.2|43048|43028|3
1638807150000|2021-12-06 16:12:30|43043.4|43023.4|43040.5|43020.5|43045.5|43025.5|43040.5|43020.5|7
1638807160000|2021-12-06 16:12:40|43042.8|43022.8|43045.5|43025.5|43045.5|43025.5|43040.5|43020.5|3
1638807170000|2021-12-06 16:12:50|43043|43023|43047.8|43027.8|43047.8|43027.8|43043|43023|2
1638807180000|2021-12-06 16:13:00|43052.8|43032.8|43058|43038|43058|43038|43052.8|43032.8|6
1638807190000|2021-12-06 16:13:10|43058.2|43038.2|43058|43038|43060.5|43040.5|43058|43038|0
1638807200000|2021-12-06 16:13:20|43060.3|43040.3|43067.8|43047.8|43068|43048|43060.3|43040.3|8
1638807210000|2021-12-06 16:13:30|43068|43048|43080.5|43060.5|43080.5|43060.5|43068|43048|4
1638807220000|2021-12-06 16:13:40|43080.3|43060.3|43075.5|43055.5|43080.3|43060.3|43075.5|43055.5|2
1638807230000|2021-12-06 16:13:50|43073|43053|43068|43048|43073|43053|43068|43048|2
1638807240000|2021-12-06 16:14:00|43065.5|43045.5|43058|43038|43065.5|43045.5|43058|43038|4
1638807250000|2021-12-06 16:14:10|43055.7|43035.7|43060.5|43040.5|43060.5|43040.5|43055.7|43035.7|11
1638807260000|2021-12-06 16:14:20|43062.8|43042.8|43063|43043|43063|43043|43060.5|43040.5|2
1638807270000|2021-12-06 16:14:30|43060.5|43040.5|43052.8|43032.8|43060.5|43040.5|43052.8|43032.8|6
1638807280000|2021-12-06 16:14:40|43050.3|43030.3|43050.5|43030.5|43050.5|43030.5|43047.8|43027.8|3
1638807290000|2021-12-06 16:14:50|43048|43028|43047.8|43027.8|43048|43028|43045.7|43025.7|0
1638807300000|2021-12-06 16:15:00|43048|43028|43040.7|43020.7|43048|43028|43040.5|43020.5|4
1638807310000|2021-12-06 16:15:10|43040.9|43020.9|43045.5|43025.5|43048|43028|43040.9|43020.9|0
1638807320000|2021-12-06 16:15:20|43050.3|43030.3|43092.8|43072.8|43093|43073|43050.3|43030.3|35
1638807330000|2021-12-06 16:15:30|43090.5|43070.5|43092.8|43072.8|43095.5|43075.5|43090.5|43070.5|10
1638807340000|2021-12-06 16:15:40|43093|43073|43088|43068|43093|43073|43088|43068|3
1638807350000|2021-12-06 16:15:50|43088.2|43068.2|43097.8|43077.8|43097.8|43077.8|43088|43068|4
1638807360000|2021-12-06 16:16:00|43095.5|43075.5|43095.5|43075.5|43098|43078|43093|43073|5
1638807370000|2021-12-06 16:16:10|43093.2|43073.2|43090.3|43070.3|43093.2|43073.2|43088|43068|1
1638807380000|2021-12-06 16:16:20|43088|43068|43088|43068|43090.5|43070.5|43088|43068|7
1638807390000|2021-12-06 16:16:30|43090.3|43070.3|43090.5|43070.5|43093|43073|43088|43068|2
1638807400000|2021-12-06 16:16:40|43088|43068|43088|43068|43088|43068|43088|43068|0
1638807410000|2021-12-06 16:16:50|43090.2|43070.2|43092.7|43072.7|43092.7|43072.7|43087.7|43067.7|2
1638807420000|2021-12-06 16:17:00|43093|43073|43095.7|43075.7|43095.7|43075.7|43090.7|43070.7|10
1638807430000|2021-12-06 16:17:10|43098|43078|43098|43078|43100.5|43080.5|43097.7|43077.7|3
1638807440000|2021-12-06 16:17:20|43093.2|43073.2|43092.7|43072.7|43093.2|43073.2|43092.7|43072.7|1
1638807450000|2021-12-06 16:17:30|43090.5|43070.5|43090.2|43070.2|43090.5|43070.5|43090.2|43070.2|1
1638807460000|2021-12-06 16:17:40|43090.5|43070.5|43093|43073|43095.5|43075.5|43090.5|43070.5|1
1638807470000|2021-12-06 16:17:50|43095.5|43075.5|43093|43073|43095.5|43075.5|43090.5|43070.5|5
1638807480000|2021-12-06 16:18:00|43090.5|43070.5|43088|43068|43093|43073|43088|43068|5
1638807490000|2021-12-06 16:18:10|43085.7|43065.7|43090.5|43070.5|43090.5|43070.5|43085.5|43065.5|5
1638807500000|2021-12-06 16:18:20|43092.7|43072.7|43093|43073|43093.2|43073.2|43090.5|43070.5|1
1638807510000|2021-12-06 16:18:30|43093.2|43073.2|43093.2|43073.2|43095.5|43075.5|43093|43073|1
1638807520000|2021-12-06 16:18:40|43095.5|43075.5|43093|43073|43095.5|43075.5|43090.5|43070.5|0
1638807530000|2021-12-06 16:18:50|43093.2|43073.2|43095.5|43075.5|43095.5|43075.5|43090.5|43070.5|1
1638807540000|2021-12-06 16:19:00|43093|43073|43095.5|43075.5|43098|43078|43093|43073|2
1638807550000|2021-12-06 16:19:10|43097.7|43077.7|43098|43078|43098.2|43078.2|43097.7|43077.7|4
1638807560000|2021-12-06 16:19:20|43100.5|43080.5|43098|43078|43100.5|43080.5|43098|43078|2
1638807570000|2021-12-06 16:19:30|43100.2|43080.2|43105.7|43085.7|43105.7|43085.7|43100.2|43080.2|10
1638807580000|2021-12-06 16:19:40|43108|43088|43108|43088|43108.2|43088.2|43105.7|43085.7|3
1638807590000|2021-12-06 16:19:50|43105.5|43085.5|43108|43088|43108.2|43088.2|43105.5|43085.5|1
1638807600000|2021-12-06 16:20:00|43110.5|43090.5|43100.7|43080.7|43110.5|43090.5|43100.7|43080.7|5
1638807610000|2021-12-06 16:20:10|43098.4|43078.4|43088|43068|43098.4|43078.4|43088|43068|9
1638807620000|2021-12-06 16:20:20|43090.5|43070.5|43095.5|43075.5|43097.7|43077.7|43090.5|43070.5|2
1638807630000|2021-12-06 16:20:30|43095.2|43075.2|43097.5|43077.5|43099.8|43079.8|43095.2|43075.2|2
1638807640000|2021-12-06 16:20:40|43100|43080|43102.7|43082.7|43105|43085|43097.7|43077.7|5
1638807650000|2021-12-06 16:20:50|43102.5|43082.5|43100.2|43080.2|43102.5|43082.5|43100.2|43080.2|0
1638807660000|2021-12-06 16:21:00|43102.5|43082.5|43088|43068|43102.7|43082.7|43088|43068|4
1638807670000|2021-12-06 16:21:10|43090.2|43070.2|43088|43068|43090.5|43070.5|43085.5|43065.5|1
1638807680000|2021-12-06 16:21:20|43085.5|43065.5|43088|43068|43088|43068|43085.5|43065.5|0
1638807690000|2021-12-06 16:21:30|43085.7|43065.7|43090.5|43070.5|43090.5|43070.5|43085.7|43065.7|4
1638807700000|2021-12-06 16:21:40|43092.7|43072.7|43090.5|43070.5|43092.7|43072.7|43090.5|43070.5|0
1638807710000|2021-12-06 16:21:50|43093|43073|43095.5|43075.5|43095.5|43075.5|43093|43073|2
1638807720000|2021-12-06 16:22:00|43098|43078|43095.5|43075.5|43098|43078|43093.2|43073.2|4
1638807730000|2021-12-06 16:22:10|43097.7|43077.7|43097.7|43077.7|43100|43080|43097.7|43077.7|7
1638807740000|2021-12-06 16:22:20|43098|43078|43098|43078|43100.5|43080.5|43098|43078|6
1638807750000|2021-12-06 16:22:30|43097.7|43077.7|43100.5|43080.5|43100.5|43080.5|43097.7|43077.7|0
1638807770000|2021-12-06 16:22:50|43102.7|43082.7|43108|43088|43108|43088|43102.7|43082.7|3
1638807780000|2021-12-06 16:23:00|43105.5|43085.5|43098|43078|43107.7|43087.7|43098|43078|3
1638807790000|2021-12-06 16:23:10|43095.5|43075.5|43090.5|43070.5|43095.5|43075.5|43090.5|43070.5|1
1638807800000|2021-12-06 16:23:20|43093|43073|43090.5|43070.5|43093|43073|43090.5|43070.5|0
1638807810000|2021-12-06 16:23:30|43088.2|43068.2|43090.5|43070.5|43090.5|43070.5|43088|43068|3
1638807820000|2021-12-06 16:23:40|43092.7|43072.7|43093|43073|43095.2|43075.2|43090.5|43070.5|1
1638807830000|2021-12-06 16:23:50|43095.5|43075.5|43095.5|43075.5|43095.5|43075.5|43095.5|43075.5|0
1638807840000|2021-12-06 16:24:00|43093|43073|43107.7|43087.7|43108|43088|43093|43073|1
1638807850000|2021-12-06 16:24:10|43108|43088|43108|43088|43110.5|43090.5|43108|43088|0
1638807860000|2021-12-06 16:24:20|43105.5|43085.5|43110.5|43090.5|43110.5|43090.5|43105.5|43085.5|4
1638807870000|2021-12-06 16:24:30|43110.7|43090.7|43113|43093|43115.5|43095.5|43110.7|43090.7|4
1638807880000|2021-12-06 16:24:40|43115.2|43095.2|43113|43093|43115.5|43095.5|43110.7|43090.7|1
1638807890000|2021-12-06 16:24:50|43115.5|43095.5|43113|43093|43115.5|43095.5|43113|43093|1
1638807900000|2021-12-06 16:25:00|43115.5|43095.5|43113|43093|43118|43098|43110.7|43090.7|6
1638807910000|2021-12-06 16:25:10|43115.5|43095.5|43123|43103|43123|43103|43113|43093|4
1638807930000|2021-12-06 16:25:30|43120.7|43100.7|43125.2|43105.2|43125.2|43105.2|43120.5|43100.5|4
1638807940000|2021-12-06 16:25:40|43125.5|43105.5|43120.5|43100.5|43125.5|43105.5|43120.5|43100.5|6
1638807950000|2021-12-06 16:25:50|43122.7|43102.7|43125.5|43105.5|43125.5|43105.5|43120.5|43100.5|7
1638807960000|2021-12-06 16:26:00|43127.7|43107.7|43120.5|43100.5|43128|43108|43120.5|43100.5|7
1638807970000|2021-12-06 16:26:10|43123|43103|43123|43103|43123|43103|43120.5|43100.5|4
1638807980000|2021-12-06 16:26:20|43125.2|43105.2|43120.5|43100.5|43125.5|43105.5|43120.5|43100.5|9
1638807990000|2021-12-06 16:26:30|43122.7|43102.7|43123.2|43103.2|43125.5|43105.5|43122.7|43102.7|8
1638808000000|2021-12-06 16:26:40|43123|43103|43122.7|43102.7|43125.5|43105.5|43122.7|43102.7|4
1638808010000|2021-12-06 16:26:50|43120.5|43100.5|43120.2|43100.2|43120.5|43100.5|43118|43098|5
1638808020000|2021-12-06 16:27:00|43120.5|43100.5|43118|43098|43120.5|43100.5|43118|43098|0
1638808030000|2021-12-06 16:27:10|43120.2|43100.2|43123|43103|43123|43103|43120.2|43100.2|6
1638808050000|2021-12-06 16:27:30|43125.2|43105.2|43123|43103|43125.2|43105.2|43123|43103|1
1638808060000|2021-12-06 16:27:40|43125.2|43105.2|43123|43103|43125.2|43105.2|43123|43103|5
1638808070000|2021-12-06 16:27:50|||||||||7
1638808080000|2021-12-06 16:28:00|43125.5|43105.5|43125.5|43105.5|43125.5|43105.5|43120.5|43100.5|5
1638808090000|2021-12-06 16:28:10|43127.7|43107.7|43127.7|43107.7|43127.7|43107.7|43127.7|43107.7|4
1638808100000|2021-12-06 16:28:20|43130.2|43110.2|43130.7|43110.7|43133|43113|43127.7|43107.7|6
1638808110000|2021-12-06 16:28:30|43133|43113|43135.5|43115.5|43135.5|43115.5|43133|43113|3
1638808120000|2021-12-06 16:28:40|43138|43118|43138|43118|43138|43118|43135.5|43115.5|0
1638808130000|2021-12-06 16:28:50|43135.7|43115.7|43138|43118|43138|43118|43135.5|43115.5|0
1638808140000|2021-12-06 16:29:00|43135.7|43115.7|43133.2|43113.2|43138|43118|43133|43113|16
1638808150000|2021-12-06 16:29:10|43133|43113|43138|43118|43138|43118|43133|43113|3
1638808160000|2021-12-06 16:29:20|43140.2|43120.2|43140.5|43120.5|43140.5|43120.5|43138|43118|6
1638808170000|2021-12-06 16:29:30|43142.7|43122.7|43138|43118|43142.7|43122.7|43138|43118|3
1638808180000|2021-12-06 16:29:40|43140.2|43120.2|43140.2|43120.2|43140.2|43120.2|43140.2|43120.2|3
1638808190000|2021-12-06 16:29:50|43138|43118|43138|43118|43138|43118|43135.5|43115.5|21
1638808200000|2021-12-06 16:30:00|43135.5|43115.5|43140.5|43120.5|43140.5|43120.5|43135.5|43115.5|10
1638808210000|2021-12-06 16:30:10|43145.5|43125.5|43150.5|43130.5|43152.7|43132.7|43145.5|43125.5|8
1638808220000|2021-12-06 16:30:20|43152.7|43132.7|43143|43123|43160.2|43140.2|43143|43123|21
1638808230000|2021-12-06 16:30:30|43140.5|43120.5|43140.5|43120.5|43140.5|43120.5|43138|43118|2
1638808240000|2021-12-06 16:30:40|43142.7|43122.7|43140.5|43120.5|43143|43123|43140.5|43120.5|12
1638808250000|2021-12-06 16:30:50|43138.2|43118.2|43133|43113|43138.2|43118.2|43133|43113|10
1638808260000|2021-12-06 16:31:00|43135.2|43115.2|43125.5|43105.5|43135.5|43115.5|43125.5|43105.5|10
1638808270000|2021-12-06 16:31:10|43125.7|43105.7|43128|43108|43128|43108|43125.7|43105.7|5
1638808280000|2021-12-06 16:31:20|43125.7|43105.7|43123|43103|43128|43108|43123|43103|7
1638808290000|2021-12-06 16:31:30|43122.7|43102.7|43123|43103|43123|43103|43120.5|43100.5|16
1638808300000|2021-12-06 16:31:40|43120.7|43100.7|43108|43088|43122.7|43102.7|43108|43088|6
1638808310000|2021-12-06 16:31:50|43110.2|43090.2|43095.7|43075.7|43110.5|43090.5|43095.5|43075.5|10
1638808320000|2021-12-06 16:32:00|43095.5|43075.5|43095.5|43075.5|43100.2|43080.2|43095.5|43075.5|8
1638808330000|2021-12-06 16:32:10|43098|43078|43098|43078|43100.5|43080.5|43098|43078|8
1638808340000|2021-12-06 16:32:20|43100.5|43080.5|43095.5|43075.5|43100.5|43080.5|43093|43073|5
1638808350000|2021-12-06 16:32:30|43097.7|43077.7|43095.5|43075.5|43100.5|43080.5|43095.5|43075.5|1
1638808360000|2021-12-06 16:32:40|43093|43073|43095.5|43075.5|43095.5|43075.5|43093|43073|2
1638808370000|2021-12-06 16:32:50|43093.2|43073.2|43090.5|43070.5|43095.5|43075.5|43085.5|43065.5|12
1638808380000|2021-12-06 16:33:00|43087.7|43067.7|43073|43053|43088|43068|43070.5|43050.5|19
1638808390000|2021-12-06 16:33:10|43075.2|43055.2|43070.5|43050.5|43075.5|43055.5|43065.5|43045.5|16
1638808400000|2021-12-06 16:33:20|43073|43053|43073|43053|43073|43053|43073|43053|5
1638808410000|2021-12-06 16:33:30|43073.2|43053.2|43068.2|43048.2|43073.2|43053.2|43068|43048|1
1638808420000|2021-12-06 16:33:40|43070.5|43050.5|43078|43058|43078|43058|43070.5|43050.5|6
1638808430000|2021-12-06 16:33:50|43080.5|43060.5|43083|43063|43085.2|43065.2|43080.5|43060.5|14
1638808440000|2021-12-06 16:34:00|43085.5|43065.5|43078.2|43058.2|43090.2|43070.2|43078.2|43058.2|10
1638808450000|2021-12-06 16:34:10|43080.2|43060.2|43078.2|43058.2|43085.5|43065.5|43078.2|43058.2|2
1638808460000|2021-12-06 16:34:20|43080.5|43060.5|43078|43058|43080.5|43060.5|43078|43058|0
1638808470000|2021-12-06 16:34:30|43078.2|43058.2|43078.2|43058.2|43080.5|43060.5|43075.5|43055.5|7
1638808480000|2021-12-06 16:34:40|43075.5|43055.5|43070.5|43050.5|43075.5|43055.5|43070.5|43050.5|4
1638808490000|2021-12-06 16:34:50|43073|43053|43073.2|43053.2|43075.5|43055.5|43070.5|43050.5|4
1638808500000|2021-12-06 16:35:00|43075.5|43055.5|43075.5|43055.5|43080.2|43060.2|43073.2|43053.2|3
1638808510000|2021-12-06 16:35:10|43073.2|43053.2|43075.5|43055.5|43075.5|43055.5|43073|43053|5
1638808520000|2021-12-06 16:35:20|43075.7|43055.7|43075.5|43055.5|43078|43058|43075.5|43055.5|1
1638808530000|2021-12-06 16:35:30|43080.5|43060.5|43080.5|43060.5|43080.5|43060.5|43080.5|43060.5|3
1638808540000|2021-12-06 16:35:40|||||||||3
1638808550000|2021-12-06 16:35:50|43078.2|43058.2|43080.5|43060.5|43080.5|43060.5|43078.2|43058.2|1
1638808560000|2021-12-06 16:36:00|43083|43063|43078.2|43058.2|43083|43063|43078.2|43058.2|4
1638808570000|2021-12-06 16:36:10|43080.5|43060.5|43075.5|43055.5|43080.5|43060.5|43075.5|43055.5|12
1638808580000|2021-12-06 16:36:20|43080.5|43060.5|43080.5|43060.5|43080.5|43060.5|43080.5|43060.5|8
1638808590000|2021-12-06 16:36:30|43083.2|43063.2|43085.5|43065.5|43085.5|43065.5|43083.2|43063.2|4
1638808600000|2021-12-06 16:36:40|43083|43063|43083|43063|43083|43063|43083|43063|2
1638808610000|2021-12-06 16:36:50|43078.4|43058.4|43075.9|43055.9|43078.4|43058.4|43075.9|43055.9|6
1638808620000|2021-12-06 16:37:00|43073.4|43053.4|43075.5|43055.5|43078.2|43058.2|43073.4|43053.4|5
1638808630000|2021-12-06 16:37:10|43075.9|43055.9|43085.5|43065.5|43087.7|43067.7|43075.9|43055.9|11
1638808640000|2021-12-06 16:37:20|43090.5|43070.5|43088|43068|43090.5|43070.5|43088|43068|8
1638808650000|2021-12-06 16:37:30|43088.2|43068.2|43090.4|43070.4|43093|43073|43088.2|43068.2|5
1638808660000|2021-12-06 16:37:40|43087.9|43067.9|43085.4|43065.4|43087.9|43067.9|43085.4|43065.4|1
1638808670000|2021-12-06 16:37:50|43082.9|43062.9|43077.9|43057.9|43082.9|43062.9|43077.9|43057.9|6
1638808680000|2021-12-06 16:38:00|43075.7|43055.7|43065.7|43045.7|43075.7|43055.7|43063.4|43043.4|3
1638808690000|2021-12-06 16:38:10|43065.9|43045.9|43068.2|43048.2|43070.4|43050.4|43063.4|43043.4|4
1638808700000|2021-12-06 16:38:20|43067.9|43047.9|43070.4|43050.4|43070.4|43050.4|43065.7|43045.7|0
1638808710000|2021-12-06 16:38:30|43075.2|43055.2|43075.4|43055.4|43075.4|43055.4|43075.2|43055.2|1
1638808720000|2021-12-06 16:38:40|43075.7|43055.7|43073.2|43053.2|43075.7|43055.7|43073.2|43053.2|7
1638808730000|2021-12-06 16:38:50|43075.4|43055.4|43073.2|43053.2|43075.4|43055.4|43072.9|43052.9|0
1638808740000|2021-12-06 16:39:00|43072.9|43052.9|43085.4|43065.4|43085.4|43065.4|43072.9|43052.9|19
1638808750000|2021-12-06 16:39:10|43087.9|43067.9|43082.9|43062.9|43087.9|43067.9|43082.9|43062.9|2
1638808760000|2021-12-06 16:39:20|43080.4|43060.4|43080.4|43060.4|43080.4|43060.4|43077.9|43057.9|2
1638808770000|2021-12-06 16:39:30|43078.2|43058.2|43080.4|43060.4|43080.4|43060.4|43075.4|43055.4|3
1638808780000|2021-12-06 16:39:40|43078.2|43058.2|43082.9|43062.9|43082.9|43062.9|43078.2|43058.2|1
1638808790000|2021-12-06 16:39:50|43080.4|43060.4|43077.7|43057.7|43080.4|43060.4|43077.7|43057.7|1
1638808800000|2021-12-06 16:40:00|43078.2|43058.2|43077.9|43057.9|43080.7|43060.7|43077.9|43057.9|4
1638808810000|2021-12-06 16:40:10|43080.2|43060.2|43077.9|43057.9|43080.4|43060.4|43075.4|43055.4|2
1638808820000|2021-12-06 16:40:20|43080.2|43060.2|43080.4|43060.4|43080.4|43060.4|43077.9|43057.9|0
1638808830000|2021-12-06 16:40:30|43078.2|43058.2|43087.9|43067.9|43087.9|43067.9|43077.9|43057.9|2
1638808840000|2021-12-06 16:40:40|43085.7|43065.7|43087.9|43067.9|43090.4|43070.4|43085.4|43065.4|4
1638808850000|2021-12-06 16:40:50|43085.7|43065.7|43085.4|43065.4|43087.9|43067.9|43083.2|43063.2|2
1638808860000|2021-12-06 16:41:00|43083.2|43063.2|43075.4|43055.4|43083.2|43063.2|43075.4|43055.4|8
1638808870000|2021-12-06 16:41:10|||||||||2
1638808880000|2021-12-06 16:41:20|43073.2|43053.2|43070.4|43050.4|43073.2|43053.2|43070.4|43050.4|3
1638808890000|2021-12-06 16:41:30|43072.7|43052.7|43078.2|43058.2|43085.2|43065.2|43072.7|43052.7|8
1638808900000|2021-12-06 16:41:40|43080.4|43060.4|43080.4|43060.4|43080.4|43060.4|43077.9|43057.9|3
1638808910000|2021-12-06 16:41:50|43082.7|43062.7|43082.9|43062.9|43082.9|43062.9|43080.4|43060.4|0
1638808920000|2021-12-06 16:42:00|43080.4|43060.4|43082.9|43062.9|43082.9|43062.9|43080.4|43060.4|0
1638808930000|2021-12-06 16:42:10|43082.7|43062.7|43082.7|43062.7|43082.9|43062.9|43080.4|43060.4|1
1638808940000|2021-12-06 16:42:20|43082.9|43062.9|43082.9|43062.9|43082.9|43062.9|43077.9|43057.9|2
1638808950000|2021-12-06 16:42:30|43080.7|43060.7|43080.4|43060.4|43080.7|43060.7|43075.4|43055.4|5
1638808960000|2021-12-06 16:42:40|43077.9|43057.9|43087.9|43067.9|43087.9|43067.9|43077.9|43057.9|2
1638808970000|2021-12-06 16:42:50|43085.7|43065.7|43080.7|43060.7|43087.9|43067.9|43080.7|43060.7|3
1638808980000|2021-12-06 16:43:00|43082.9|43062.9|43085.4|43065.4|43085.4|43065.4|43080.4|43060.4|3
1638808990000|2021-12-06 16:43:10|43083.2|43063.2|43078.2|43058.2|43083.2|43063.2|43078.2|43058.2|2
1638809000000|2021-12-06 16:43:20|43080.4|43060.4|43082.9|43062.9|43082.9|43062.9|43080.4|43060.4|0
1638809010000|2021-12-06 16:43:30|43082.7|43062.7|43082.9|43062.9|43082.9|43062.9|43080.4|43060.4|2
1638809020000|2021-12-06 16:43:40|43085.7|43065.7|43088.2|43068.2|43088.2|43068.2|43085.7|43065.7|2
1638809030000|2021-12-06 16:43:50|43087.9|43067.9|43090.4|43070.4|43090.4|43070.4|43087.9|43067.9|7
1638809040000|2021-12-06 16:44:00|43088.2|43068.2|43092.9|43072.9|43092.9|43072.9|43087.9|43067.9|4
1638809050000|2021-12-06 16:44:10|43095.4|43075.4|43095.4|43075.4|43095.4|43075.4|43095.4|43075.4|0
1638809060000|2021-12-06 16:44:20|43097.9|43077.9|43092.9|43072.9|43102.7|43082.7|43092.9|43072.9|9
1638809070000|2021-12-06 16:44:30|43095.4|43075.4|43092.9|43072.9|43095.4|43075.4|43090.7|43070.7|4
1638809080000|2021-12-06 16:44:40|43090.4|43070.4|43090.2|43070.2|43090.4|43070.4|43090.2|43070.2|2
1638809090000|2021-12-06 16:44:50|43087.7|43067.7|43087.9|43067.9|43090.4|43070.4|43085.4|43065.4|2
1638809100000|2021-12-06 16:45:00|43090.4|43070.4|43095.4|43075.4|43095.4|43075.4|43087.9|43067.9|5
1638809110000|2021-12-06 16:45:10|43092.9|43072.9|43095.4|43075.4|43095.4|43075.4|43090.4|43070.4|1
1638809120000|2021-12-06 16:45:20|43097.9|43077.9|43095.4|43075.4|43100.4|43080.4|43095.4|43075.4|1
1638809130000|2021-12-06 16:45:30|43095.7|43075.7|43095.7|43075.7|43095.7|43075.7|43095.4|43075.4|0
1638809140000|2021-12-06 16:45:40|43100.4|43080.4|43107.9|43087.9|43107.9|43087.9|43100.4|43080.4|4
1638809150000|2021-12-06 16:45:50|43105.7|43085.7|43112.9|43092.9|43112.9|43092.9|43105.4|43085.4|2
1638809160000|2021-12-06 16:46:00|43110.4|43090.4|43100.7|43080.7|43110.4|43090.4|43100.7|43080.7|4
1638809170000|2021-12-06 16:46:10|43100.4|43080.4|43097.9|43077.9|43100.4|43080.4|43097.9|43077.9|4
1638809180000|2021-12-06 16:46:20|43100.2|43080.2|43095.4|43075.4|43100.4|43080.4|43095.4|43075.4|1
1638809190000|2021-12-06 16:46:30|43097.7|43077.7|43097.9|43077.9|43097.9|43077.9|43095.4|43075.4|11
1638809200000|2021-12-06 16:46:40|43095.4|43075.4|43102.9|43082.9|43102.9|43082.9|43095.4|43075.4|8
1638809210000|2021-12-06 16:46:50|43105.2|43085.2|43105.2|43085.2|43105.2|43085.2|43102.9|43082.9|1
1638809220000|2021-12-06 16:47:00|43102.9|43082.9|43100.4|43080.4|43102.9|43082.9|43100.4|43080.4|2
1638809230000|2021-12-06 16:47:10|43100.2|43080.2|43110.4|43090.4|43110.4|43090.4|43097.9|43077.9|10
1638809240000|2021-12-06 16:47:20|43115|43095|43110.4|43090.4|43115|43095|43110.4|43090.4|5
1638809250000|2021-12-06 16:47:30|43102.9|43082.9|43105.2|43085.2|43105.2|43085.2|43102.9|43082.9|15
1638809260000|2021-12-06 16:47:40|43105.4|43085.4|43105|43085|43107.7|43087.7|43105|43085|84
1638809270000|2021-12-06 16:47:50|43107.5|43087.5|43107.5|43087.5|43107.5|43087.5|43105|43085|2
1638809280000|2021-12-06 16:48:00|43109.8|43089.8|43112.3|43092.3|43112.3|43092.3|43109.8|43089.8|2
1638809290000|2021-12-06 16:48:10|43112.5|43092.5|43112.5|43092.5|43115|43095|43110|43090|6
1638809300000|2021-12-06 16:48:20|43110|43090|43115|43095|43115|43095|43110|43090|1
1638809310000|2021-12-06 16:48:30|43112.7|43092.7|43112.3|43092.3|43112.7|43092.7|43112.3|43092.3|4
1638809320000|2021-12-06 16:48:40|43110|43090|43110|43090|43110|43090|43107.7|43087.7|1
1638809330000|2021-12-06 16:48:50|43107.3|43087.3|43110|43090|43112.5|43092.5|43107.3|43087.3|7
1638809340000|2021-12-06 16:49:00|43109.8|43089.8|43117.5|43097.5|43119.6|43099.6|43109.8|43089.8|9
1638809350000|2021-12-06 16:49:10|43115|43095|43115|43095|43115|43095|43110|43090|6
1638809360000|2021-12-06 16:49:20|43112.7|43092.7|43112.5|43092.5|43112.7|43092.7|43110|43090|1
1638809380000|2021-12-06 16:49:40|43110|43090|43110|43090|43110|43090|43107.5|43087.5|3
1638809390000|2021-12-06 16:49:50|43112.5|43092.5|43105|43085|43112.5|43092.5|43105|43085|5
1638809400000|2021-12-06 16:50:00|43107.3|43087.3|43119.8|43099.8|43119.8|43099.8|43107.3|43087.3|5
1638809410000|2021-12-06 16:50:10|43117.3|43097.3|43117.3|43097.3|43119.8|43099.8|43117.3|43097.3|17
1638809420000|2021-12-06 16:50:20|43119.6|43099.6|43115.2|43095.2|43119.8|43099.8|43115|43095|3
1638809430000|2021-12-06 16:50:30|43115|43095|43109.8|43089.8|43115|43095|43109.8|43089.8|6
1638809440000|2021-12-06 16:50:40|43110|43090|43112.7|43092.7|43112.7|43092.7|43109.8|43089.8|4
1638809450000|2021-12-06 16:50:50|43115|43095|43115|43095|43117.5|43097.5|43115|43095|3
1638809460000|2021-12-06 16:51:00|||||||||7
1638809470000|2021-12-06 16:51:10|43117.3|43097.3|43110|43090|43117.5|43097.5|43110|43090|22
1638809480000|2021-12-06 16:51:20|43115|43095|43115|43095|43115|43095|43115|43095|4
1638809490000|2021-12-06 16:51:30|||||||||1
1638809500000|2021-12-06 16:51:40|43112.5|43092.5|43120|43100|43120|43100|43112.5|43092.5|7
1638809510000|2021-12-06 16:51:50|43122.5|43102.5|43124.8|43104.8|43125|43105|43120|43100|4
1638809520000|2021-12-06 16:52:00|43125|43105|43130|43110|43130|43110|43125|43105|18
1638809530000|2021-12-06 16:52:10|43132.7|43112.7|43135|43115|43140|43120|43132.7|43112.7|3
1638809540000|2021-12-06 16:52:20|43137.5|43117.5|43137.5|43117.5|43140|43120|43137.5|43117.5|3
1638809550000|2021-12-06 16:52:30|43139.8|43119.8|43137.5|43117.5|43140|43120|43137.5|43117.5|6
1638809560000|2021-12-06 16:52:40|43135.2|43115.2|43137.5|43117.5|43137.5|43117.5|43135|43115|1
1638809570000|2021-12-06 16:52:50|43135.2|43115.2|43137.5|43117.5|43137.5|43117.5|43135|43115|2
1638809580000|2021-12-06 16:53:00|43139.8|43119.8|43140|43120|43144.8|43124.8|43139.8|43119.8|12
1638809590000|2021-12-06 16:53:10|43142.5|43122.5|43142.5|43122.5|43142.5|43122.5|43142.5|43122.5|1
1638809600000|2021-12-06 16:53:20|43145|43125|43145|43125|43145|43125|43140|43120|4
1638809610000|2021-12-06 16:53:30|43150|43130|43150|43130|43150|43130|43150|43130|2
1638809620000|2021-12-06 16:53:40|43152.5|43132.5|43157.5|43137.5|43157.5|43137.5|43152.5|43132.5|26
1638809630000|2021-12-06 16:53:50|43157.3|43137.3|43157.3|43137.3|43157.5|43137.5|43157.3|43137.3|4
1638809640000|2021-12-06 16:54:00|43157.5|43137.5|43152.5|43132.5|43159.8|43139.8|43152.5|43132.5|8
1638809650000|2021-12-06 16:54:10|43154.8|43134.8|43152.5|43132.5|43154.8|43134.8|43152.3|43132.3|2
1638809660000|2021-12-06 16:54:20|43150.2|43130.2|43152.5|43132.5|43155|43135|43150|43130|5
1638809670000|2021-12-06 16:54:30|43150|43130|43150|43130|43150|43130|43145|43125|20
1638809680000|2021-12-06 16:54:40|43152.5|43132.5|43140|43120|43152.5|43132.5|43140|43120|10
1638809690000|2021-12-06 16:54:50|43140.2|43120.2|43145|43125|43145|43125|43140|43120|2
1638809700000|2021-12-06 16:55:00|43142.5|43122.5|43142.5|43122.5|43145|43125|43140.2|43120.2|8
1638809710000|2021-12-06 16:55:10|43140|43120|43142.5|43122.5|43142.5|43122.5|43139.8|43119.8|6
1638809720000|2021-12-06 16:55:20|43140|43120|43140|43120|43140|43120|43140|43120|2
1638809730000|2021-12-06 16:55:30|43137.5|43117.5|43137.5|43117.5|43140|43120|43137.5|43117.5|16
1638809740000|2021-12-06 16:55:40|43139.8|43119.8|43140|43120|43140|43120|43139.8|43119.8|1
1638809750000|2021-12-06 16:55:50|43137.7|43117.7|43134.8|43114.8|43140|43120|43134.8|43114.8|4
1638809760000|2021-12-06 16:56:00|43135|43115|43130|43110|43135|43115|43127.5|43107.5|6
1638809770000|2021-12-06 16:56:10|43127.7|43107.7|43130|43110|43130|43110|43127.5|43107.5|4
1638809780000|2021-12-06 16:56:20|43127.7|43107.7|43132.5|43112.5|43132.5|43112.5|43125|43105|6
1638809790000|2021-12-06 16:56:30|43134.8|43114.8|43135.2|43115.2|43137.5|43117.5|43134.8|43114.8|4
1638809800000|2021-12-06 16:56:40|43135|43115|43130.2|43110.2|43135.2|43115.2|43130.2|43110.2|7
1638809810000|2021-12-06 16:56:50|43135|43115|43130|43110|43135|43115|43130|43110|6
1638809820000|2021-12-06 16:57:00|43127.5|43107.5|43125|43105|43127.5|43107.5|43124.6|43104.6|12
1638809830000|2021-12-06 16:57:10|43124.8|43104.8|43122.7|43102.7|43125|43105|43122.3|43102.3|2
1638809840000|2021-12-06 16:57:20|43125|43105|43120|43100|43125|43105|43117.3|43097.3|8
1638809850000|2021-12-06 16:57:30|43119.8|43099.8|43117.7|43097.7|43120|43100|43117.3|43097.3|2
1638809860000|2021-12-06 16:57:40|43120|43100|43120|43100|43120|43100|43120|43100|1
1638809870000|2021-12-06 16:57:50|43122.3|43102.3|43120.2|43100.2|43122.3|43102.3|43117.7|43097.7|1
1638809880000|2021-12-06 16:58:00|43122.5|43102.5|43122.5|43102.5|43125|43105|43122.3|43102.3|5
1638809890000|2021-12-06 16:58:10|43122.7|43102.7|43125|43105|43125|43105|43122.5|43102.5|0
1638809900000|2021-12-06 16:58:20|43127.3|43107.3|43127.3|43107.3|43127.3|43107.3|43125|43105|4
1638809910000|2021-12-06 16:58:30|43129.6|43109.6|43127.5|43107.5|43129.8|43109.8|43125|43105|5
1638809920000|2021-12-06 16:58:40|43129.8|43109.8|43130|43110|43130|43110|43127.5|43107.5|1
1638809930000|2021-12-06 16:58:50|43132.5|43112.5|43129.8|43109.8|43132.5|43112.5|43127.5|43107.5|2
1638809940000|2021-12-06 16:59:00|43130|43110|43135|43115|43135|43115|43130|43110|6
1638809950000|2021-12-06 16:59:10|43132.7|43112.7|43130|43110|43132.7|43112.7|43130|43110|2
1638809960000|2021-12-06 16:59:20|43125|43105|43120.2|43100.2|43125|43105|43120.2|43100.2|7
1638809970000|2021-12-06 16:59:30|43117.9|43097.9|43120|43100|43122.5|43102.5|43117.5|43097.5|12
1638809980000|2021-12-06 16:59:40|43117.5|43097.5|43115|43095|43117.5|43097.5|43115|43095|2
1638809990000|2021-12-06 16:59:50|43115.2|43095.2|43107.7|43087.7|43117.5|43097.5|43107.7|43087.7|12
1638810000000|2021-12-06 17:00:00|43110|43090|43117.5|43097.5|43117.5|43097.5|43110|43090|1
1638810010000|2021-12-06 17:00:10|43119.8|43099.8|43117.7|43097.7|43120|43100|43117.5|43097.5|3
1638810020000|2021-12-06 17:00:20|43117.5|43097.5|43125|43105|43125|43105|43117.5|43097.5|2
1638810030000|2021-12-06 17:00:30|||||||||6
1638810040000|2021-12-06 17:00:40|43122.5|43102.5|43132.3|43112.3|43132.3|43112.3|43122.5|43102.5|7
1638810050000|2021-12-06 17:00:50|43134.8|43114.8|43132.5|43112.5|43135|43115|43130|43110|6
1638810060000|2021-12-06 17:01:00|43130|43110|43127.5|43107.5|43130|43110|43127.5|43107.5|7
1638810070000|2021-12-06 17:01:10|43129.8|43109.8|43127.5|43107.5|43130|43110|43127.3|43107.3|1
1638810080000|2021-12-06 17:01:20|43125.2|43105.2|43130|43110|43130|43110|43125|43105|1
1638810090000|2021-12-06 17:01:30|43129.8|43109.8|43134.8|43114.8|43134.8|43114.8|43129.8|43109.8|1
1638810100000|2021-12-06 17:01:40|43137.1|43117.1|43137.5|43117.5|43139.8|43119.8|43137.1|43117.1|10
1638810110000|2021-12-06 17:01:50|43139.8|43119.8|43137.7|43117.7|43140|43120|43137.7|43117.7|1
1638810120000|2021-12-06 17:02:00|43140|43120|43140.2|43120.2|43140.2|43120.2|43140|43120|1
1638810130000|2021-12-06 17:02:10|43142.5|43122.5|43145|43125|43145|43125|43142.5|43122.5|4
1638810140000|2021-12-06 17:02:20|43142.7|43122.7|43145|43125|43145|43125|43140.2|43120.2|11
1638810150000|2021-12-06 17:02:30|43150|43130|43155|43135|43155|43135|43150|43130|10
1638810160000|2021-12-06 17:02:40|43157.3|43137.3|43157.3|43137.3|43157.3|43137.3|43157.3|43137.3|3
1638810170000|2021-12-06 17:02:50|43159.6|43139.6|43159.8|43139.8|43162.1|43142.1|43159.6|43139.6|6
1638810180000|2021-12-06 17:03:00|43162.3|43142.3|43167.3|43147.3|43167.3|43147.3|43162.3|43142.3|2
1638810190000|2021-12-06 17:03:10|43165|43145|43167.5|43147.5|43167.5|43147.5|43165|43145|5
1638810200000|2021-12-06 17:03:20|43169.8|43149.8|43172.5|43152.5|43174.8|43154.8|43169.8|43149.8|4
1638810210000|2021-12-06 17:03:30|43172.3|43152.3|43175|43155|43179.8|43159.8|43170|43150|8
1638810220000|2021-12-06 17:03:40|43177.5|43157.5|43177.5|43157.5|43177.5|43157.5|43175|43155|3
1638810230000|2021-12-06 17:03:50|43175|43155|43177.5|43157.5|43177.5|43157.5|43175|43155|8
1638810240000|2021-12-06 17:04:00|43179.8|43159.8|43179.8|43159.8|43179.8|43159.8|43175|43155|4
1638810250000|2021-12-06 17:04:10|43177.5|43157.5|43177.5|43157.5|43179.8|43159.8|43175|43155|3
1638810270000|2021-12-06 17:04:30|43179.8|43159.8|43175|43155|43179.8|43159.8|43175|43155|1
1638810280000|2021-12-06 17:04:40|43177.5|43157.5|43177.5|43157.5|43177.5|43157.5|43177.5|43157.5|0
1638810290000|2021-12-06 17:04:50|43175|43155|43175.2|43155.2|43175.2|43155.2|43175|43155|0
1638810300000|2021-12-06 17:05:00|43175|43155|43179.8|43159.8|43179.8|43159.8|43175|43155|0
1638810320000|2021-12-06 17:05:20|43177.5|43157.5|43179.8|43159.8|43179.8|43159.8|43177.5|43157.5|6
1638810330000|2021-12-06 17:05:30|43180|43160|43182.5|43162.5|43185|43165|43180|43160|20
1638810340000|2021-12-06 17:05:40|43180|43160|43177.5|43157.5|43180|43160|43177.5|43157.5|11
1638810350000|2021-12-06 17:05:50|43180|43160|43177.5|43157.5|43180|43160|43177.5|43157.5|1
1638810360000|2021-12-06 17:06:00|43179.8|43159.8|43180|43160|43180|43160|43179.8|43159.8|0
1638810370000|2021-12-06 17:06:10|43177.7|43157.7|43180|43160|43180|43160|43175|43155|5
1638810380000|2021-12-06 17:06:20|43182.3|43162.3|43179.8|43159.8|43182.5|43162.5|43179.6|43159.6|5
1638810390000|2021-12-06 17:06:30|43180|43160|43175.2|43155.2|43180|43160|43175|43155|1
1638810400000|2021-12-06 17:06:40|43175|43155|43182.5|43162.5|43182.5|43162.5|43175|43155|4
1638810410000|2021-12-06 17:06:50|43185|43165|43185|43165|43185|43165|43185|43165|3
1638810420000|2021-12-06 17:07:00|43182.5|43162.5|43182.5|43162.5|43182.5|43162.5|43182.5|43162.5|10
1638810430000|2021-12-06 17:07:10|43182.3|43162.3|43185|43165|43185|43165|43182.3|43162.3|0
1638810440000|2021-12-06 17:07:20|||||||||12
1638810450000|2021-12-06 17:07:30|43189.8|43169.8|43200|43180|43200|43180|43189.8|43169.8|13
1638810460000|2021-12-06 17:07:40|43199.8|43179.8|43195|43175|43199.8|43179.8|43195|43175|2
1638810480000|2021-12-06 17:08:00|43192.7|43172.7|43195|43175|43195|43175|43192.5|43172.5|8
1638810490000|2021-12-06 17:08:10|43209.6|43189.6|43207.3|43187.3|43210|43190|43205|43185|30
1638810500000|2021-12-06 17:08:20|43207.5|43187.5|43210|43190|43217.5|43197.5|43207.5|43187.5|8
1638810510000|2021-12-06 17:08:30|43207.5|43187.5|43205|43185|43207.5|43187.5|43205|43185|5
1638810520000|2021-12-06 17:08:40|43205.2|43185.2|43210|43190|43210|43190|43205.2|43185.2|5
1638810530000|2021-12-06 17:08:50|43212.3|43192.3|43215|43195|43215|43195|43212.3|43192.3|3
1638810540000|2021-12-06 17:09:00|43210|43190|43215|43195|43215|43195|43207.7|43187.7|13
1638810550000|2021-12-06 17:09:10|43214.8|43194.8|43209.8|43189.8|43214.8|43194.8|43209.8|43189.8|6
1638810560000|2021-12-06 17:09:20|43205.4|43185.4|43207.5|43187.5|43210|43190|43205.4|43185.4|2
1638810570000|2021-12-06 17:09:30|43210|43190|43210|43190|43210|43190|43210|43190|3
1638810590000|2021-12-06 17:09:50|43210.2|43190.2|43234.8|43214.8|43234.8|43214.8|43210.2|43190.2|17
1638810600000|2021-12-06 17:10:00|43235|43215|43232.3|43212.3|43235|43215|43232.3|43212.3|7
1638810610000|2021-12-06 17:10:10|43232.5|43212.5|43230|43210|43232.5|43212.5|43230|43210|4
1638810620000|2021-12-06 17:10:20|43232.3|43212.3|43237.5|43217.5|43242.7|43222.7|43232.3|43212.3|50
1638810630000|2021-12-06 17:10:30|43237.7|43217.7|43237.3|43217.3|43237.7|43217.7|43235|43215|4
1638810640000|2021-12-06 17:10:40|43237.5|43217.5|43235|43215|43240|43220|43235|43215|2
1638810650000|2021-12-06 17:10:50|43239.6|43219.6|43237.5|43217.5|43239.6|43219.6|43237.5|43217.5|10
1638810660000|2021-12-06 17:11:00|43237.3|43217.3|43237.3|43217.3|43240|43220|43235|43215|17
1638810670000|2021-12-06 17:11:10|43235|43215|43237.3|43217.3|43240|43220|43235|43215|4
1638810680000|2021-12-06 17:11:20|43240|43220|43235|43215|43240|43220|43235|43215|7
1638810690000|2021-12-06 17:11:30|43237.3|43217.3|43237.5|43217.5|43240|43220|43235|43215|5
1638810700000|2021-12-06 17:11:40|43235.2|43215.2|43242.5|43222.5|43242.5|43222.5|43235.2|43215.2|3
1638810710000|2021-12-06 17:11:50|43240|43220|43240|43220|43242.5|43222.5|43240|43220|8
1638810720000|2021-12-06 17:12:00|43242.5|43222.5|43240|43220|43245|43225|43240|43220|13
1638810730000|2021-12-06 17:12:10|43240.2|43220.2|43250|43230|43252.5|43232.5|43240.2|43220.2|6
1638810740000|2021-12-06 17:12:20|43252.3|43232.3|43267.5|43247.5|43267.5|43247.5|43252.3|43232.3|17
1638810750000|2021-12-06 17:12:30|||||||||5
1638810760000|2021-12-06 17:12:40|43265.2|43245.2|43265|43245|43265.2|43245.2|43265|43245|3
1638810770000|2021-12-06 17:12:50|43264.8|43244.8|43264.8|43244.8|43264.8|43244.8|43264.8|43244.8|1
1638810780000|2021-12-06 17:13:00|43262.5|43242.5|43262.5|43242.5|43262.5|43242.5|43262.5|43242.5|1
1638810790000|2021-12-06 17:13:10|43260.2|43240.2|43252.3|43232.3|43260.2|43240.2|43250|43230|20
1638810800000|2021-12-06 17:13:20|43250|43230|43247.5|43227.5|43250|43230|43247.5|43227.5|3
1638810810000|2021-12-06 17:13:30|43249.8|43229.8|43250|43230|43252.3|43232.3|43249.8|43229.8|0
1638810820000|2021-12-06 17:13:40|43247.5|43227.5|43247.5|43227.5|43247.5|43227.5|43247.5|43227.5|4
1638810830000|2021-12-06 17:13:50|||||||||2
1638810840000|2021-12-06 17:14:00|43245.2|43225.2|43252.3|43232.3|43252.3|43232.3|43245.2|43225.2|5
1638810850000|2021-12-06 17:14:10|43250|43230|43254.6|43234.6|43254.6|43234.6|43250|43230|13
1638810860000|2021-12-06 17:14:20|43256.9|43236.9|43257.3|43237.3|43257.3|43237.3|43254.6|43234.6|3
1638810870000|2021-12-06 17:14:30|43257.7|43237.7|43260|43240|43262.3|43242.3|43257.7|43237.7|1
1638810880000|2021-12-06 17:14:40|43269.8|43249.8|43280.2|43260.2|43280.2|43260.2|43269.8|43249.8|25
1638810890000|2021-12-06 17:14:50|43280|43260|43282.3|43262.3|43285|43265|43280|43260|10
1638810900000|2021-12-06 17:15:00|43280|43260|43290|43270|43294.8|43274.8|43272.5|43252.5|24
1638810910000|2021-12-06 17:15:10|43294.8|43274.8|43297.5|43277.5|43302.5|43282.5|43290|43270|34
1638810920000|2021-12-06 17:15:20|43295|43275|43295|43275|43297.5|43277.5|43292.5|43272.5|6
1638810930000|2021-12-06 17:15:30|43290|43270|43290|43270|43294.6|43274.6|43290|43270|3
1638810940000|2021-12-06 17:15:40|43285|43265|43280|43260|43285|43265|43280|43260|16
1638810950000|2021-12-06 17:15:50|43284.6|43264.6|43284.8|43264.8|43287.3|43267.3|43284.6|43264.6|13
1638810960000|2021-12-06 17:16:00|43282.5|43262.5|43272.3|43252.3|43282.5|43262.5|43272.3|43252.3|13
1638810970000|2021-12-06 17:16:10|43269.8|43249.8|43269.8|43249.8|43272.5|43252.5|43269.8|43249.8|13
1638810980000|2021-12-06 17:16:20|43267.3|43247.3|43269.8|43249.8|43272.5|43252.5|43267.3|43247.3|4
1638810990000|2021-12-06 17:16:30|43274.8|43254.8|43274.8|43254.8|43274.8|43254.8|43272.3|43252.3|4
1638811000000|2021-12-06 17:16:40|43277.1|43257.1|43277.1|43257.1|43279.6|43259.6|43274.8|43254.8|7
1638811010000|2021-12-06 17:16:50|43279.6|43259.6|43285|43265|43289.8|43269.8|43279.6|43259.6|9
1638811020000|2021-12-06 17:17:00|||||||||3
1638811030000|2021-12-06 17:17:10|||||||||8
1638811040000|2021-12-06 17:17:20|43287.3|43267.3|43290|43270|43290|43270|43287.3|43267.3|6
1638811050000|2021-12-06 17:17:30|43292.5|43272.5|43299.8|43279.8|43299.8|43279.8|43292.5|43272.5|1
1638811060000|2021-12-06 17:17:40|43300|43280|43300|43280|43300|43280|43300|43280|0
1638811070000|2021-12-06 17:17:50|43302.5|43282.5|43307.3|43287.3|43307.3|43287.3|43302.5|43282.5|7
1638811080000|2021-12-06 17:18:00|43305|43285|43307.5|43287.5|43310|43290|43305|43285|7
1638811090000|2021-12-06 17:18:10|43309.8|43289.8|43309.8|43289.8|43309.8|43289.8|43309.8|43289.8|4
1638811100000|2021-12-06 17:18:20|43305.2|43285.2|43307.5|43287.5|43309.8|43289.8|43305|43285|8
1638811110000|2021-12-06 17:18:30|43309.8|43289.8|43322.5|43302.5|43324.8|43304.8|43309.8|43289.8|14
1638811120000|2021-12-06 17:18:40|||||||||2
1638811130000|2021-12-06 17:18:50|43320|43300|43317.5|43297.5|43320|43300|43317.5|43297.5|14
1638811140000|2021-12-06 17:19:00|43320|43300|43320.2|43300.2|43320.2|43300.2|43320|43300|29
1638811150000|2021-12-06 17:19:10|43320|43300|43320|43300|43320.2|43300.2|43320|43300|4
1638811160000|2021-12-06 17:19:20|43320.2|43300.2|43320.2|43300.2|43320.2|43300.2|43320|43300|3
1638811170000|2021-12-06 17:19:30|43320|43300|43320.2|43300.2|43320.2|43300.2|43320|43300|8
1638811180000|2021-12-06 17:19:40|43330|43310|43335.2|43315.2|43337.5|43317.5|43330|43310|28
1638811190000|2021-12-06 17:19:50|43340|43320|43337.5|43317.5|43340|43320|43337.5|43317.5|2
1638811200000|2021-12-06 17:20:00|43337.7|43317.7|43340|43320|43340|43320|43337.5|43317.5|8
1638811210000|2021-12-06 17:20:10|43337.7|43317.7|43337.5|43317.5|43337.7|43317.7|43335|43315|16
1638811220000|2021-12-06 17:20:20|43335|43315|43335|43315|43335|43315|43335|43315|4
1638811230000|2021-12-06 17:20:30|43334.8|43314.8|43327.3|43307.3|43334.8|43314.8|43327.3|43307.3|7
1638811240000|2021-12-06 17:20:40|43324.8|43304.8|43322.7|43302.7|43324.8|43304.8|43320|43300|3
1638811250000|2021-12-06 17:20:50|43325|43305|43325|43305|43325|43305|43325|43305|1
1638811260000|2021-12-06 17:21:00|43320|43300|43317.7|43297.7|43320|43300|43317.7|43297.7|8
1638811270000|2021-12-06 17:21:10|43320|43300|43315|43295|43320|43300|43315|43295|3
1638811280000|2021-12-06 17:21:20|43314.8|43294.8|43314.8|43294.8|43315|43295|43314.8|43294.8|9
1638811290000|2021-12-06 17:21:30|||||||||1
1638811300000|2021-12-06 17:21:40|43310|43290|43302.5|43282.5|43310|43290|43302.5|43282.5|15
1638811310000|2021-12-06 17:21:50|43300.2|43280.2|43297.7|43277.7|43300.2|43280.2|43297.7|43277.7|6
1638811320000|2021-12-06 17:22:00|43297.9|43277.9|43297.7|43277.7|43300.2|43280.2|43297.7|43277.7|2
1638811330000|2021-12-06 17:22:10|43297.9|43277.9|43302.7|43282.7|43302.7|43282.7|43297.9|43277.9|6
1638811340000|2021-12-06 17:22:20|43300.2|43280.2|43302.7|43282.7|43302.7|43282.7|43300.2|43280.2|1
1638811360000|2021-12-06 17:22:40|43300.4|43280.4|43300.2|43280.2|43302.7|43282.7|43300.2|43280.2|1
1638811370000|2021-12-06 17:22:50|43302.7|43282.7|43302.7|43282.7|43302.7|43282.7|43300.2|43280.2|9
1638811380000|2021-12-06 17:23:00|||||||||3
1638811390000|2021-12-06 17:23:10|43300.4|43280.4|43302.7|43282.7|43302.7|43282.7|43300.2|43280.2|1
1638811400000|2021-12-06 17:23:20|43305|43285|43305|43285|43305|43285|43305|43285|3
1638811410000|2021-12-06 17:23:30|43305.2|43285.2|43305.4|43285.4|43305.4|43285.4|43305.2|43285.2|9
1638811420000|2021-12-06 17:23:40|43305.6|43285.6|43305.6|43285.6|43305.6|43285.6|43305.6|43285.6|1
1638811430000|2021-12-06 17:23:50|43305.4|43285.4|43307.7|43287.7|43307.7|43287.7|43305.4|43285.4|7
1638811440000|2021-12-06 17:24:00|||||||||11
1638811460000|2021-12-06 17:24:20|43305.4|43285.4|43305.2|43285.2|43305.4|43285.4|43305.2|43285.2|2
1638811490000|2021-12-06 17:24:50|43302.7|43282.7|43302.7|43282.7|43302.7|43282.7|43302.7|43282.7|25
1638811500000|2021-12-06 17:25:00|||||||||1
1638811510000|2021-12-06 17:25:10|||||||||14
1638811520000|2021-12-06 17:25:20|43302.5|43282.5|43302.5|43282.5|43302.7|43282.7|43302.5|43282.5|2
1638811540000|2021-12-06 17:25:40|43297.7|43277.7|43295.2|43275.2|43297.7|43277.7|43295.2|43275.2|6
1638811560000|2021-12-06 17:26:00|43292.7|43272.7|43295.2|43275.2|43295.2|43275.2|43292.7|43272.7|5
1638811570000|2021-12-06 17:26:10|43295|43275|43295|43275|43295.2|43275.2|43295|43275|0
1638811580000|2021-12-06 17:26:20|43294.8|43274.8|43292.7|43272.7|43294.8|43274.8|43290.2|43270.2|8
1638811590000|2021-12-06 17:26:30|43290.4|43270.4|43295.2|43275.2|43295.2|43275.2|43290.4|43270.4|3
1638811600000|2021-12-06 17:26:40|43295|43275|43300|43280|43300|43280|43295|43275|4
1638811610000|2021-12-06 17:26:50|43295|43275|43295|43275|43295|43275|43295|43275|2
1638811620000|2021-12-06 17:27:00|43295.2|43275.2|43295|43275|43297.5|43277.5|43295|43275|1
1638811630000|2021-12-06 17:27:10|43297.7|43277.7|43300|43280|43300|43280|43297.3|43277.3|0
1638811640000|2021-12-06 17:27:20|43295|43275|43295|43275|43295.2|43275.2|43295|43275|4
1638811650000|2021-12-06 17:27:30|43297.3|43277.3|43297.3|43277.3|43299.8|43279.8|43297.3|43277.3|5
1638811660000|2021-12-06 17:27:40|43295|43275|43300|43280|43300|43280|43295|43275|1
1638811680000|2021-12-06 17:28:00|||||||||1
1638811690000|2021-12-06 17:28:10|||||||||2
1638811700000|2021-12-06 17:28:20|||||||||4
1638811710000|2021-12-06 17:28:30|43305|43285|43305|43285|43305|43285|43305|43285|8
1638811720000|2021-12-06 17:28:40|||||||||1
1638811730000|2021-12-06 17:28:50|43302.7|43282.7|43305|43285|43305|43285|43302.7|43282.7|1
1638811740000|2021-12-06 17:29:00|43307.5|43287.5|43317.5|43297.5|43317.5|43297.5|43307.5|43287.5|7
1638811750000|2021-12-06 17:29:10|43320|43300|43320|43300|43320|43300|43320|43300|2
1638811760000|2021-12-06 17:29:20|43325|43305|43325|43305|43325|43305|43322.5|43302.5|9
1638811770000|2021-12-06 17:29:30|43320|43300|43320|43300|43320|43300|43320|43300|2
1638811790000|2021-12-06 17:29:50|43320.2|43300.2|43320|43300|43322.5|43302.5|43320|43300|3
1638811800000|2021-12-06 17:30:00|43315.2|43295.2|43310.4|43290.4|43315.2|43295.2|43310.4|43290.4|15
1638811810000|2021-12-06 17:30:10|43310|43290|43307.7|43287.7|43310|43290|43307.7|43287.7|6
1638811820000|2021-12-06 17:30:20|43310|43290|43310|43290|43310|43290|43307.5|43287.5|6
1638811830000|2021-12-06 17:30:30|43315|43295|43317.5|43297.5|43317.5|43297.5|43315|43295|0
1638811840000|2021-12-06 17:30:40|43320|43300|43325|43305|43325|43305|43320|43300|4
1638811850000|2021-12-06 17:30:50|43330|43310|43330|43310|43330|43310|43330|43310|12
1638811860000|2021-12-06 17:31:00|43327.5|43307.5|43327.5|43307.5|43327.5|43307.5|43327.5|43307.5|1
1638811870000|2021-12-06 17:31:10|43325|43305|43325|43305|43325|43305|43325|43305|5
1638811880000|2021-12-06 17:31:20|43322.5|43302.5|43320|43300|43322.5|43302.5|43320|43300|10
1638811890000|2021-12-06 17:31:30|||||||||1
1638811900000|2021-12-06 17:31:40|43315.2|43295.2|43315.2|43295.2|43315.2|43295.2|43315.2|43295.2|6
1638811910000|2021-12-06 17:31:50|43317.5|43297.5|43317.5|43297.5|43317.5|43297.5|43317.5|43297.5|1
1638811920000|2021-12-06 17:32:00|43315.2|43295.2|43315|43295|43315.2|43295.2|43315|43295|1
1638811930000|2021-12-06 17:32:10|43315.2|43295.2|43320|43300|43320|43300|43315.2|43295.2|8
1638811950000|2021-12-06 17:32:30|43322.3|43302.3|43327.5|43307.5|43327.5|43307.5|43322.3|43302.3|29
1638811960000|2021-12-06 17:32:40|43329.8|43309.8|43325|43305|43329.8|43309.8|43325|43305|3
1638811970000|2021-12-06 17:32:50|43322.7|43302.7|43320|43300|43322.7|43302.7|43320|43300|3
1638811980000|2021-12-06 17:33:00|43319.8|43299.8|43315|43295|43319.8|43299.8|43315|43295|7
1638811990000|2021-12-06 17:33:10|43310|43290|43307.5|43287.5|43310|43290|43307.5|43287.5|6
1638812000000|2021-12-06 17:33:20|43307.7|43287.7|43310|43290|43310|43290|43307.7|43287.7|2
1638812010000|2021-12-06 17:33:30|43307.7|43287.7|43307.5|43287.5|43307.7|43287.7|43307.5|43287.5|3
1638812020000|2021-12-06 17:33:40|43305.2|43285.2|43305|43285|43305.2|43285.2|43305|43285|0
1638812030000|2021-12-06 17:33:50|43307.5|43287.5|43302.5|43282.5|43307.5|43287.5|43302.5|43282.5|9
1638812040000|2021-12-06 17:34:00|43305|43285|43305|43285|43305|43285|43305|43285|8
1638812050000|2021-12-06 17:34:10|43310|43290|43310|43290|43310|43290|43310|43290|2
1638812060000|2021-12-06 17:34:20|43307.5|43287.5|43310|43290|43312.3|43292.3|43307.5|43287.5|7
1638812070000|2021-12-06 17:34:30|43305.4|43285.4|43300|43280|43305.4|43285.4|43300|43280|14
1638812080000|2021-12-06 17:34:40|43295.2|43275.2|43295|43275|43295.2|43275.2|43292.9|43272.9|8
1638812090000|2021-12-06 17:34:50|43295.2|43275.2|43295.2|43275.2|43295.2|43275.2|43295.2|43275.2|0
1638812100000|2021-12-06 17:35:00|||||||||15
1638812110000|2021-12-06 17:35:10|||||||||9
1638812120000|2021-12-06 17:35:20|||||||||10
1638812130000|2021-12-06 17:35:30|43300|43280|43310|43290|43310|43290|43300|43280|21
1638812140000|2021-12-06 17:35:40|43310.2|43290.2|43310.2|43290.2|43310.2|43290.2|43310.2|43290.2|8
1638812150000|2021-12-06 17:35:50|||||||||1
1638812160000|2021-12-06 17:36:00|43307.9|43287.9|43302.7|43282.7|43307.9|43287.9|43302.7|43282.7|13
1638812170000|2021-12-06 17:36:10|43300.4|43280.4|43280.4|43260.4|43300.4|43280.4|43280.4|43260.4|10
1638812180000|2021-12-06 17:36:20|43282.7|43262.7|43285.4|43265.4|43285.4|43265.4|43282.7|43262.7|4
1638812190000|2021-12-06 17:36:30|43282.9|43262.9|43280.4|43260.4|43285.2|43265.2|43280.4|43260.4|0
1638812200000|2021-12-06 17:36:40|43282.9|43262.9|43285.4|43265.4|43285.4|43265.4|43282.9|43262.9|4
1638812210000|2021-12-06 17:36:50|43282.9|43262.9|43285.4|43265.4|43285.4|43265.4|43280.4|43260.4|1
1638812220000|2021-12-06 17:37:00|43283.1|43263.1|43275.4|43255.4|43283.1|43263.1|43273.1|43253.1|15
1638812230000|2021-12-06 17:37:10|43275.2|43255.2|43272.9|43252.9|43275.2|43255.2|43272.9|43252.9|3
1638812240000|2021-12-06 17:37:20|43275.4|43255.4|43272.9|43252.9|43275.4|43255.4|43270.4|43250.4|2
1638812250000|2021-12-06 17:37:30|43275.4|43255.4|43272.9|43252.9|43275.4|43255.4|43272.9|43252.9|3
1638812260000|2021-12-06 17:37:40|43270.6|43250.6|43270.4|43250.4|43270.6|43250.6|43270.4|43250.4|0
1638812270000|2021-12-06 17:37:50|||||||||4
1638812280000|2021-12-06 17:38:00|||||||||1
1638812290000|2021-12-06 17:38:10|43268.1|43248.1|43270.4|43250.4|43270.4|43250.4|43268.1|43248.1|7
1638812310000|2021-12-06 17:38:30|43268.1|43248.1|43268.1|43248.1|43268.1|43248.1|43268.1|43248.1|2
1638812320000|2021-12-06 17:38:40|43267.9|43247.9|43262.9|43242.9|43267.9|43247.9|43260.4|43240.4|11
1638812330000|2021-12-06 17:38:50|43260.6|43240.6|43260.4|43240.4|43260.6|43240.6|43260.4|43240.4|1
1638812340000|2021-12-06 17:39:00|43265.2|43245.2|43268.1|43248.1|43268.1|43248.1|43260.6|43240.6|10
1638812350000|2021-12-06 17:39:10|43265.6|43245.6|43270.4|43250.4|43270.4|43250.4|43265.4|43245.4|3
1638812360000|2021-12-06 17:39:20|43275.4|43255.4|43270.6|43250.6|43275.4|43255.4|43270.6|43250.6|7
1638812370000|2021-12-06 17:39:30|43270.4|43250.4|43265.4|43245.4|43270.4|43250.4|43265.4|43245.4|5
1638812380000|2021-12-06 17:39:40|||||||||2
1638812390000|2021-12-06 17:39:50|||||||||2
1638812400000|2021-12-06 17:40:00|43260.4|43240.4|43270.2|43250.2|43270.2|43250.2|43260.4|43240.4|6
1638812410000|2021-12-06 17:40:10|43270.4|43250.4|43270.4|43250.4|43270.4|43250.4|43270.4|43250.4|4
1638812420000|2021-12-06 17:40:20|43275.2|43255.2|43275.4|43255.4|43275.4|43255.4|43275.2|43255.2|8
1638812430000|2021-12-06 17:40:30|||||||||6
1638812440000|2021-12-06 17:40:40|||||||||1
1638812450000|2021-12-06 17:40:50|43275.6|43255.6|43277.9|43257.9|43280.4|43260.4|43275.6|43255.6|5
1638812460000|2021-12-06 17:41:00|43280.2|43260.2|43282.9|43262.9|43282.9|43262.9|43277.9|43257.9|4
1638812470000|2021-12-06 17:41:10|||||||||3
1638812480000|2021-12-06 17:41:20|||||||||2
1638812490000|2021-12-06 17:41:30|43285.4|43265.4|43282.9|43262.9|43285.4|43265.4|43282.9|43262.9|6
1638812500000|2021-12-06 17:41:40|43280.4|43260.4|43280.4|43260.4|43280.4|43260.4|43280.4|43260.4|8
1638812510000|2021-12-06 17:41:50|||||||||1
1638812520000|2021-12-06 17:42:00|43278.1|43258.1|43275.4|43255.4|43278.1|43258.1|43272.9|43252.9|4
1638812530000|2021-12-06 17:42:10|43272.9|43252.9|43275.4|43255.4|43275.4|43255.4|43270.4|43250.4|2
1638812540000|2021-12-06 17:42:20|||||||||3
1638812550000|2021-12-06 17:42:30|||||||||2
1638812560000|2021-12-06 17:42:40|||||||||1
1638812570000|2021-12-06 17:42:50|||||||||4
1638812580000|2021-12-06 17:43:00|43273.1|43253.1|43272.9|43252.9|43273.1|43253.1|43272.9|43252.9|7
1638812590000|2021-12-06 17:43:10|||||||||2
1638812600000|2021-12-06 17:43:20|43270.4|43250.4|43267.9|43247.9|43270.4|43250.4|43265.4|43245.4|10
1638812610000|2021-12-06 17:43:30|43265.4|43245.4|43268.1|43248.1|43268.1|43248.1|43265.4|43245.4|10
1638812620000|2021-12-06 17:43:40|43270.4|43250.4|43272.9|43252.9|43272.9|43252.9|43270.4|43250.4|7
1638812630000|2021-12-06 17:43:50|||||||||1
1638812640000|2021-12-06 17:44:00|43275.4|43255.4|43275.4|43255.4|43275.4|43255.4|43275.4|43255.4|7
1638812650000|2021-12-06 17:44:10|43277.7|43257.7|43277.9|43257.9|43277.9|43257.9|43277.7|43257.7|1
1638812660000|2021-12-06 17:44:20|43275.6|43255.6|43275.4|43255.4|43275.6|43255.6|43275.4|43255.4|1
1638812670000|2021-12-06 17:44:30|43280.4|43260.4|43280.4|43260.4|43280.4|43260.4|43277.9|43257.9|2
1638812680000|2021-12-06 17:44:40|43285|43265|43285.6|43265.6|43285.6|43265.6|43285|43265|7
1638812690000|2021-12-06 17:44:50|||||||||6
1638812700000|2021-12-06 17:45:00|43287.9|43267.9|43290.4|43270.4|43290.4|43270.4|43285.6|43265.6|4
1638812710000|2021-12-06 17:45:10|43290.2|43270.2|43290.4|43270.4|43290.4|43270.4|43290|43270|4
1638812720000|2021-12-06 17:45:20|43288.1|43268.1|43290.4|43270.4|43290.4|43270.4|43288.1|43268.1|0
1638812730000|2021-12-06 17:45:30|||||||||1
1638812740000|2021-12-06 17:45:40|43292.7|43272.7|43292.9|43272.9|43292.9|43272.9|43290.4|43270.4|8
1638812750000|2021-12-06 17:45:50|43295.2|43275.2|43297.7|43277.7|43297.7|43277.7|43295.2|43275.2|0
1638812760000|2021-12-06 17:46:00|43295.4|43275.4|43285.6|43265.6|43295.4|43275.4|43283.3|43263.3|14
1638812770000|2021-12-06 17:46:10|43285.8|43265.8|43290.4|43270.4|43290.4|43270.4|43285.8|43265.8|75
1638812780000|2021-12-06 17:46:20|||||||||2
1638812790000|2021-12-06 17:46:30|43290.6|43270.6|43292.9|43272.9|43292.9|43272.9|43290.6|43270.6|2
1638812800000|2021-12-06 17:46:40|43295.2|43275.2|43300.2|43280.2|43300.2|43280.2|43295.2|43275.2|3
1638812810000|2021-12-06 17:46:50|43302.7|43282.7|43307.5|43287.5|43307.5|43287.5|43300.2|43280.2|3
1638812820000|2021-12-06 17:47:00|43307.7|43287.7|43313.1|43293.1|43313.1|43293.1|43307.7|43287.7|17
1638812830000|2021-12-06 17:47:10|43312.9|43292.9|43312.9|43292.9|43312.9|43292.9|43312.9|43292.9|1
1638812840000|2021-12-06 17:47:20|43310.4|43290.4|43307.9|43287.9|43310.4|43290.4|43307.9|43287.9|1
1638812850000|2021-12-06 17:47:30|43305.6|43285.6|43305.4|43285.4|43305.6|43285.6|43305.4|43285.4|0
1638812860000|2021-12-06 17:47:40|||||||||4
1638812870000|2021-12-06 17:47:50|43307.7|43287.7|43312.9|43292.9|43312.9|43292.9|43307.7|43287.7|3
1638812880000|2021-12-06 17:48:00|43315.2|43295.2|43312.9|43292.9|43315.4|43295.4|43312.9|43292.9|2
1638812890000|2021-12-06 17:48:10|43315.2|43295.2|43315.4|43295.4|43315.4|43295.4|43315.2|43295.2|2
1638812910000|2021-12-06 17:48:30|43317.9|43297.9|43317.9|43297.9|43317.9|43297.9|43317.9|43297.9|1
1638812920000|2021-12-06 17:48:40|43320.4|43300.4|43325.4|43305.4|43325.4|43305.4|43320.4|43300.4|10
1638812930000|2021-12-06 17:48:50|43327.7|43307.7|43327.7|43307.7|43327.9|43307.9|43327.7|43307.7|0
1638812940000|2021-12-06 17:49:00|43325.4|43305.4|43327.7|43307.7|43327.9|43307.9|43325.4|43305.4|75
1638812950000|2021-12-06 17:49:10|43327.9|43307.9|43327.9|43307.9|43327.9|43307.9|43327.9|43307.9|80
1638812960000|2021-12-06 17:49:20|43327.7|43307.7|43330.2|43310.2|43330.2|43310.2|43327.7|43307.7|0
1638812970000|2021-12-06 17:49:30|43327.7|43307.7|43330|43310|43330.2|43310.2|43327.7|43307.7|21
1638812980000|2021-12-06 17:49:40|43327.7|43307.7|43330|43310|43330|43310|43327.5|43307.5|23
1638812990000|2021-12-06 17:49:50|43329.5|43309.5|43329.8|43309.8|43329.8|43309.8|43329.5|43309.5|1
1638813000000|2021-12-06 17:50:00|43329.5|43309.5|43329.5|43309.5|43329.5|43309.5|43329.5|43309.5|0
1638813010000|2021-12-06 17:50:10|43327.3|43307.3|43327.3|43307.3|43327.3|43307.3|43327.3|43307.3|1
1638813020000|2021-12-06 17:50:20|43329.5|43309.5|43324.5|43304.5|43329.5|43309.5|43324.5|43304.5|12
1638813030000|2021-12-06 17:50:30|43327|43307|43329.5|43309.5|43332|43312|43327|43307|6
1638813040000|2021-12-06 17:50:40|43329.3|43309.3|43329.5|43309.5|43329.5|43309.5|43329.3|43309.3|0
1638813050000|2021-12-06 17:50:50|43324.5|43304.5|43322.3|43302.3|43326.8|43306.8|43322|43302|5
1638813060000|2021-12-06 17:51:00|43322|43302|43324.5|43304.5|43324.5|43304.5|43322|43302|0
1638813070000|2021-12-06 17:51:10|43322.3|43302.3|43327.3|43307.3|43327.3|43307.3|43319.8|43299.8|7
1638813080000|2021-12-06 17:51:20|43324.8|43304.8|43325|43305|43327.3|43307.3|43322.3|43302.3|4
1638813090000|2021-12-06 17:51:30|43324.8|43304.8|43327|43307|43327.3|43307.3|43324.8|43304.8|3
1638813100000|2021-12-06 17:51:40|43332|43312|43332|43312|43332|43312|43332|43312|5
1638813110000|2021-12-06 17:51:50|43334.3|43314.3|43334.5|43314.5|43334.5|43314.5|43334.3|43314.3|4
1638813120000|2021-12-06 17:52:00|43336.8|43316.8|43341.8|43321.8|43344.3|43324.3|43336.8|43316.8|9
1638813130000|2021-12-06 17:52:10|43342|43322|43346.8|43326.8|43346.8|43326.8|43342|43322|6
1638813140000|2021-12-06 17:52:20|43344.5|43324.5|43344.5|43324.5|43346.8|43326.8|43344.5|43324.5|12
1638813150000|2021-12-06 17:52:30|||||||||3
1638813160000|2021-12-06 17:52:40|43340|43320|43344.5|43324.5|43344.5|43324.5|43340|43320|7
1638813170000|2021-12-06 17:52:50|43342|43322|43344.5|43324.5|43344.5|43324.5|43341.8|43321.8|7
1638813180000|2021-12-06 17:53:00|43342.3|43322.3|43339.5|43319.5|43344.5|43324.5|43339.5|43319.5|2
1638813190000|2021-12-06 17:53:10|||||||||1
1638813200000|2021-12-06 17:53:20|43337|43317|43339.5|43319.5|43339.8|43319.8|43337|43317|4
1638813210000|2021-12-06 17:53:30|43341.6|43321.6|43341.6|43321.6|43341.6|43321.6|43341.6|43321.6|101
1638813220000|2021-12-06 17:53:40|43339.3|43319.3|43342|43322|43344.3|43324.3|43339.3|43319.3|25
1638813230000|2021-12-06 17:53:50|43344.3|43324.3|43344.5|43324.5|43344.8|43324.8|43344.3|43324.3|2
1638813240000|2021-12-06 17:54:00|43342.3|43322.3|43344.5|43324.5|43344.5|43324.5|43342.3|43322.3|7
1638813250000|2021-12-06 17:54:10|43342.3|43322.3|43344.5|43324.5|43344.5|43324.5|43342.3|43322.3|3
1638813260000|2021-12-06 17:54:20|43344.3|43324.3|43339.5|43319.5|43344.3|43324.3|43337|43317|6
1638813270000|2021-12-06 17:54:30|43337|43317|43334.5|43314.5|43339.5|43319.5|43334.5|43314.5|2
1638813280000|2021-12-06 17:54:40|43337|43317|43339.5|43319.5|43339.5|43319.5|43337|43317|2
1638813290000|2021-12-06 17:54:50|43337.3|43317.3|43339.3|43319.3|43339.5|43319.5|43337|43317|2
1638813300000|2021-12-06 17:55:00|43339.5|43319.5|43339.5|43319.5|43339.5|43319.5|43339.5|43319.5|3
1638813310000|2021-12-06 17:55:10|43337|43317|43334.5|43314.5|43337|43317|43334.5|43314.5|8
1638813320000|2021-12-06 17:55:20|43329.5|43309.5|43329.5|43309.5|43329.5|43309.5|43329.3|43309.3|5
1638813330000|2021-12-06 17:55:30|43332|43312|43332|43312|43332|43312|43332|43312|6
1638813340000|2021-12-06 17:55:40|43334.5|43314.5|43327|43307|43337|43317|43327|43307|20
1638813350000|2021-12-06 17:55:50|43329.3|43309.3|43327|43307|43329.5|43309.5|43327|43307|5
1638813360000|2021-12-06 17:56:00|43329.3|43309.3|43334.5|43314.5|43334.5|43314.5|43329.3|43309.3|6
1638813370000|2021-12-06 17:56:10|43329.5|43309.5|43324.5|43304.5|43329.5|43309.5|43324.5|43304.5|12
1638813380000|2021-12-06 17:56:20|43326.8|43306.8|43329.5|43309.5|43329.5|43309.5|43326.8|43306.8|4
1638813390000|2021-12-06 17:56:30|43329.8|43309.8|43332|43312|43332|43312|43329.5|43309.5|9
1638813400000|2021-12-06 17:56:40|43329.5|43309.5|43329.5|43309.5|43329.5|43309.5|43329.5|43309.5|6
1638813410000|2021-12-06 17:56:50|43327.3|43307.3|43329.5|43309.5|43329.5|43309.5|43327.3|43307.3|3
1638813420000|2021-12-06 17:57:00|43327.3|43307.3|43309.3|43289.3|43327.3|43307.3|43309.3|43289.3|18
1638813430000|2021-12-06 17:57:10|43309.5|43289.5|43307.3|43287.3|43309.5|43289.5|43304.8|43284.8|18
1638813440000|2021-12-06 17:57:20|43309.5|43289.5|43317|43297|43317|43297|43309.5|43289.5|8
1638813450000|2021-12-06 17:57:30|43322|43302|43334.5|43314.5|43334.5|43314.5|43322|43302|9
1638813460000|2021-12-06 17:57:40|||||||||4
1638813470000|2021-12-06 17:57:50|43332|43312|43332|43312|43332|43312|43332|43312|1
1638813480000|2021-12-06 17:58:00|43334.3|43314.3|43334.5|43314.5|43337|43317|43334.3|43314.3|8
1638813490000|2021-12-06 17:58:10|43332.3|43312.3|43329.5|43309.5|43334.3|43314.3|43329.5|43309.5|15
1638813500000|2021-12-06 17:58:20|43327|43307|43322|43302|43327|43307|43322|43302|4
1638813510000|2021-12-06 17:58:30|43321.8|43301.8|43324.3|43304.3|43324.3|43304.3|43319.5|43299.5|4
1638813520000|2021-12-06 17:58:40|43324.5|43304.5|43329.5|43309.5|43329.5|43309.5|43324.5|43304.5|10
1638813530000|2021-12-06 17:58:50|43331.8|43311.8|43331.8|43311.8|43331.8|43311.8|43331.8|43311.8|7
1638813540000|2021-12-06 17:59:00|43332|43312|43377|43357|43397|43377|43332|43312|82
1638813550000|2021-12-06 17:59:10|43374.5|43354.5|43364.8|43344.8|43374.5|43354.5|43362.3|43342.3|66
1638813560000|2021-12-06 17:59:20|43369.8|43349.8|43374.5|43354.5|43374.5|43354.5|43369.5|43349.5|60
1638813570000|2021-12-06 17:59:30|43372.3|43352.3|43381.6|43361.6|43381.6|43361.6|43372.3|43352.3|120
1638813580000|2021-12-06 17:59:40|43384.1|43364.1|43374.3|43354.3|43384.1|43364.1|43374.1|43354.1|47
1638813590000|2021-12-06 17:59:50|43374.1|43354.1|43374.3|43354.3|43374.5|43354.5|43371.8|43351.8|97
1638813600000|2021-12-06 18:00:00|43374.5|43354.5|43394.5|43374.5|43397.3|43377.3|43369.8|43349.8|53
1638813610000|2021-12-06 18:00:10|43394.3|43374.3|43392|43372|43397|43377|43389.8|43369.8|17
1638813620000|2021-12-06 18:00:20|43389.5|43369.5|43394.5|43374.5|43394.5|43374.5|43389.5|43369.5|35
1638813630000|2021-12-06 18:00:30|43392.3|43372.3|43379.8|43359.8|43392.3|43372.3|43379.8|43359.8|11
1638813640000|2021-12-06 18:00:40|43379.5|43359.5|43377.3|43357.3|43379.5|43359.5|43377.3|43357.3|10
1638813660000|2021-12-06 18:01:00|43379.8|43359.8|43389.5|43369.5|43389.5|43369.5|43379.8|43359.8|9
1638813670000|2021-12-06 18:01:10|43387|43367|43392|43372|43392|43372|43387|43367|1
1638813680000|2021-12-06 18:01:20|43389.5|43369.5|43389.5|43369.5|43389.5|43369.5|43389.5|43369.5|5
1638813690000|2021-12-06 18:01:30|43387.3|43367.3|43387|43367|43389.5|43369.5|43387|43367|2
1638813700000|2021-12-06 18:01:40|43384.5|43364.5|43384.8|43364.8|43387|43367|43384.5|43364.5|1
1638813710000|2021-12-06 18:01:50|43384.5|43364.5|43389.5|43369.5|43389.5|43369.5|43384.5|43364.5|1
1638813720000|2021-12-06 18:02:00|||||||||3
1638813730000|2021-12-06 18:02:10|43387.2|43367.2|43386.8|43366.8|43387.2|43367.2|43386.8|43366.8|7
1638813740000|2021-12-06 18:02:20|43384.5|43364.5|43381.8|43361.8|43387|43367|43379.5|43359.5|12
1638813750000|2021-12-06 18:02:30|43382|43362|43384.5|43364.5|43384.5|43364.5|43382|43362|4
1638813760000|2021-12-06 18:02:40|43386.8|43366.8|43386.8|43366.8|43386.8|43366.8|43386.8|43366.8|2
1638813770000|2021-12-06 18:02:50|43389.3|43369.3|43399.5|43379.5|43402|43382|43389.3|43369.3|12
1638813780000|2021-12-06 18:03:00|43402|43382|43406.8|43386.8|43406.8|43386.8|43402|43382|10
1638813790000|2021-12-06 18:03:10|43411.6|43391.6|43409.5|43389.5|43414.3|43394.3|43409.5|43389.5|11
1638813800000|2021-12-06 18:03:20|43407.2|43387.2|43404.5|43384.5|43409.5|43389.5|43404.5|43384.5|27
1638813810000|2021-12-06 18:03:30|43402|43382|43399.5|43379.5|43404.5|43384.5|43399.5|43379.5|4
1638813820000|2021-12-06 18:03:40|43397|43377|43394.5|43374.5|43397|43377|43394.5|43374.5|6
1638813830000|2021-12-06 18:03:50|||||||||20
1638813840000|2021-12-06 18:04:00|43396.8|43376.8|43402.2|43382.2|43404.5|43384.5|43396.8|43376.8|30
1638813850000|2021-12-06 18:04:10|43399.7|43379.7|43394.5|43374.5|43399.7|43379.7|43394.5|43374.5|12
1638813860000|2021-12-06 18:04:20|43392.2|43372.2|43364.5|43344.5|43394.5|43374.5|43364.5|43344.5|14
1638813870000|2021-12-06 18:04:30|43366.8|43346.8|43372|43352|43374.5|43354.5|43366.8|43346.8|5
1638813880000|2021-12-06 18:04:40|43374.3|43354.3|43382|43362|43382|43362|43374.3|43354.3|4
1638813890000|2021-12-06 18:04:50|43387|43367|43399.3|43379.3|43399.3|43379.3|43387|43367|6
1638813900000|2021-12-06 18:05:00|43401.6|43381.6|43406.8|43386.8|43406.8|43386.8|43401.6|43381.6|7
1638813910000|2021-12-06 18:05:10|43414.3|43394.3|43417|43397|43421.8|43401.8|43414.3|43394.3|13
1638813920000|2021-12-06 18:05:20|43419.5|43399.5|43417|43397|43419.5|43399.5|43417|43397|2
1638813930000|2021-12-06 18:05:30|43414.7|43394.7|43412|43392|43414.7|43394.7|43412|43392|10
1638813940000|2021-12-06 18:05:40|43414.3|43394.3|43419.5|43399.5|43419.5|43399.5|43414.3|43394.3|7
1638813950000|2021-12-06 18:05:50|43421.8|43401.8|43422|43402|43422|43402|43421.8|43401.8|1
1638813960000|2021-12-06 18:06:00|43421.8|43401.8|43422|43402|43422|43402|43421.8|43401.8|0
1638813970000|2021-12-06 18:06:10|43419.5|43399.5|43419.5|43399.5|43419.5|43399.5|43417|43397|1
1638813980000|2021-12-06 18:06:20|43417.2|43397.2|43417|43397|43417.2|43397.2|43417|43397|3
1638813990000|2021-12-06 18:06:30|43419.5|43399.5|43414.5|43394.5|43419.5|43399.5|43414.5|43394.5|1
1638814010000|2021-12-06 18:06:50|43417|43397|43417|43397|43417|43397|43414.7|43394.7|4
1638814020000|2021-12-06 18:07:00|43414.7|43394.7|43432|43412|43434.1|43414.1|43414.7|43394.7|17
1638814030000|2021-12-06 18:07:10|43432.2|43412.2|43427|43407|43434.5|43414.5|43427|43407|2
1638814040000|2021-12-06 18:07:20|43429.3|43409.3|43437|43417|43437|43417|43429.3|43409.3|6
1638814050000|2021-12-06 18:07:30|43439.5|43419.5|43439.5|43419.5|43439.7|43419.7|43437|43417|7
1638814060000|2021-12-06 18:07:40|||||||||2
1638814070000|2021-12-06 18:07:50|43437.2|43417.2|43439.5|43419.5|43439.5|43419.5|43437.2|43417.2|2
1638814080000|2021-12-06 18:08:00|||||||||10
1638814090000|2021-12-06 18:08:10|||||||||2
1638814100000|2021-12-06 18:08:20|43437.2|43417.2|43437|43417|43437.2|43417.2|43437|43417|3
1638814110000|2021-12-06 18:08:30|43439.5|43419.5|43437.2|43417.2|43439.5|43419.5|43437|43417|5
1638814130000|2021-12-06 18:08:50|43434.7|43414.7|43434.5|43414.5|43434.7|43414.7|43434.5|43414.5|6
1638814140000|2021-12-06 18:09:00|43437|43417|43437|43417|43437|43417|43437|43417|2
1638814160000|2021-12-06 18:09:20|||||||||2
1638814170000|2021-12-06 18:09:30|43437.2|43417.2|43442.2|43422.2|43442.2|43422.2|43437.2|43417.2|1
1638814180000|2021-12-06 18:09:40|43440|43420|43439.7|43419.7|43440|43420|43439.7|43419.7|3
1638814190000|2021-12-06 18:09:50|43442|43422|43439.7|43419.7|43442|43422|43439.7|43419.7|4
1638814200000|2021-12-06 18:10:00|43439.5|43419.5|43444.5|43424.5|43444.5|43424.5|43439.5|43419.5|1
1638814210000|2021-12-06 18:10:10|43442|43422|43444.5|43424.5|43444.5|43424.5|43442|43422|6
1638814220000|2021-12-06 18:10:20|43444.3|43424.3|43452|43432|43454.1|43434.1|43439.5|43419.5|12
1638814230000|2021-12-06 18:10:30|43447.5|43427.5|43447|43427|43449.5|43429.5|43447|43427|10
1638814240000|2021-12-06 18:10:40|43449.3|43429.3|43449.5|43429.5|43449.5|43429.5|43449.3|43429.3|0
1638814250000|2021-12-06 18:10:50|43447|43427|43447|43427|43447|43427|43447|43427|1
1638814260000|2021-12-06 18:11:00|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|0
1638814270000|2021-12-06 18:11:10|||||||||22
1638814280000|2021-12-06 18:11:20|43446.8|43426.8|43444.1|43424.1|43449.1|43429.1|43444.1|43424.1|5
1638814290000|2021-12-06 18:11:30|||||||||7
1638814300000|2021-12-06 18:11:40|43444.3|43424.3|43441.8|43421.8|43444.3|43424.3|43441.8|43421.8|2
1638814310000|2021-12-06 18:11:50|43444.1|43424.1|43444.1|43424.1|43444.1|43424.1|43441.8|43421.8|4
1638814320000|2021-12-06 18:12:00|43444.5|43424.5|43444.1|43424.1|43444.5|43424.5|43444.1|43424.1|4
1638814330000|2021-12-06 18:12:10|43441.8|43421.8|43441.8|43421.8|43441.8|43421.8|43441.8|43421.8|2
1638814340000|2021-12-06 18:12:20|43439.5|43419.5|43441.6|43421.6|43441.8|43421.8|43439.5|43419.5|3
1638814350000|2021-12-06 18:12:30|43441.8|43421.8|43441.8|43421.8|43441.8|43421.8|43439.5|43419.5|0
1638814360000|2021-12-06 18:12:40|43439.5|43419.5|43439.1|43419.1|43444.1|43424.1|43439.1|43419.1|5
1638814370000|2021-12-06 18:12:50|43444.1|43424.1|43449.3|43429.3|43449.3|43429.3|43444.1|43424.1|14
1638814380000|2021-12-06 18:13:00|43451.6|43431.6|43454.1|43434.1|43454.1|43434.1|43451.6|43431.6|2
1638814390000|2021-12-06 18:13:10|43456.4|43436.4|43461.6|43441.6|43463.9|43443.9|43456.4|43436.4|6
1638814400000|2021-12-06 18:13:20|43459.1|43439.1|43459.1|43439.1|43459.1|43439.1|43459.1|43439.1|0
1638814410000|2021-12-06 18:13:30|43454.1|43434.1|43451.8|43431.8|43454.1|43434.1|43451.6|43431.6|19
1638814420000|2021-12-06 18:13:40|43451.6|43431.6|43459.1|43439.1|43461.6|43441.6|43449.1|43429.1|14
1638814430000|2021-12-06 18:13:50|43454.1|43434.1|43451.6|43431.6|43454.1|43434.1|43451.6|43431.6|13
1638814440000|2021-12-06 18:14:00|43454.1|43434.1|43451.6|43431.6|43454.1|43434.1|43451.6|43431.6|8
1638814450000|2021-12-06 18:14:10|43449.1|43429.1|43449.1|43429.1|43449.1|43429.1|43449.1|43429.1|5
1638814460000|2021-12-06 18:14:20|43454.1|43434.1|43456.4|43436.4|43456.4|43436.4|43454.1|43434.1|3
1638814470000|2021-12-06 18:14:30|43454.1|43434.1|43451.6|43431.6|43454.1|43434.1|43451.6|43431.6|8
1638814480000|2021-12-06 18:14:40|43454.1|43434.1|43451.6|43431.6|43454.1|43434.1|43451.6|43431.6|1
1638814490000|2021-12-06 18:14:50|43451.4|43431.4|43451.4|43431.4|43451.4|43431.4|43451.4|43431.4|5
1638814500000|2021-12-06 18:15:00|||||||||2
1638814510000|2021-12-06 18:15:10|43453.9|43433.9|43449.1|43429.1|43453.9|43433.9|43449.1|43429.1|6
1638814520000|2021-12-06 18:15:20|43451.8|43431.8|43459.1|43439.1|43459.1|43439.1|43451.6|43431.6|12
1638814530000|2021-12-06 18:15:30|43461.4|43441.4|43461.4|43441.4|43461.4|43441.4|43461.4|43441.4|1
1638814540000|2021-12-06 18:15:40|43466.2|43446.2|43466.4|43446.4|43468.9|43448.9|43466.2|43446.2|4
1638814550000|2021-12-06 18:15:50|43464.1|43444.1|43459.3|43439.3|43464.1|43444.1|43459.3|43439.3|37
1638814560000|2021-12-06 18:16:00|43459.1|43439.1|43456.8|43436.8|43459.1|43439.1|43456.8|43436.8|6
1638814570000|2021-12-06 18:16:10|43454.5|43434.5|43454.5|43434.5|43454.5|43434.5|43452|43432|19
1638814590000|2021-12-06 18:16:30|43456.8|43436.8|43457|43437|43457|43437|43454.5|43434.5|4
1638814600000|2021-12-06 18:16:40|43454.5|43434.5|43459.5|43439.5|43459.5|43439.5|43454.5|43434.5|3
1638814610000|2021-12-06 18:16:50|||||||||1
1638814620000|2021-12-06 18:17:00|43454.5|43434.5|43454.5|43434.5|43454.5|43434.5|43454.5|43434.5|2
1638814630000|2021-12-06 18:17:10|43452|43432|43454.5|43434.5|43454.5|43434.5|43452|43432|1
1638814650000|2021-12-06 18:17:30|||||||||1
1638814660000|2021-12-06 18:17:40|43454.1|43434.1|43451.8|43431.8|43454.1|43434.1|43451.8|43431.8|2
1638814670000|2021-12-06 18:17:50|43452|43432|43452|43432|43454.5|43434.5|43451.8|43431.8|0
1638814680000|2021-12-06 18:18:00|43454.3|43434.3|43449.5|43429.5|43454.5|43434.5|43449.5|43429.5|0
1638814690000|2021-12-06 18:18:10|43451.8|43431.8|43454.5|43434.5|43454.5|43434.5|43451.8|43431.8|1
1638814700000|2021-12-06 18:18:20|||||||||2
1638814710000|2021-12-06 18:18:30|||||||||2
1638814720000|2021-12-06 18:18:40|||||||||2
1638814730000|2021-12-06 18:18:50|||||||||3
1638814740000|2021-12-06 18:19:00|||||||||3
1638814760000|2021-12-06 18:19:20|||||||||7
1638814770000|2021-12-06 18:19:30|43454.3|43434.3|43454.3|43434.3|43454.3|43434.3|43454.3|43434.3|13
1638814780000|2021-12-06 18:19:40|43454.5|43434.5|43456.8|43436.8|43456.8|43436.8|43454.5|43434.5|6
1638814790000|2021-12-06 18:19:50|43454.5|43434.5|43454.5|43434.5|43454.5|43434.5|43454.5|43434.5|1
1638814810000|2021-12-06 18:20:10|43454.3|43434.3|43451.8|43431.8|43454.5|43434.5|43449.5|43429.5|8
1638814820000|2021-12-06 18:20:20|43452|43432|43454.5|43434.5|43454.5|43434.5|43451.8|43431.8|4
1638814830000|2021-12-06 18:20:30|43452.2|43432.2|43451.8|43431.8|43452.2|43432.2|43449.5|43429.5|3
1638814840000|2021-12-06 18:20:40|43452|43432|43449.5|43429.5|43454.5|43434.5|43449.5|43429.5|1
1638814850000|2021-12-06 18:20:50|43452|43432|43451.8|43431.8|43454.5|43434.5|43449.5|43429.5|2
1638814860000|2021-12-06 18:21:00|43454.5|43434.5|43459.5|43439.5|43459.5|43439.5|43454.5|43434.5|5
1638814870000|2021-12-06 18:21:10|43457.2|43437.2|43451.8|43431.8|43457.2|43437.2|43451.8|43431.8|1
1638814880000|2021-12-06 18:21:20|43452|43432|43449.5|43429.5|43452|43432|43449.5|43429.5|9
1638814910000|2021-12-06 18:21:50|43449.7|43429.7|43454.5|43434.5|43454.5|43434.5|43449.7|43429.7|8
1638814920000|2021-12-06 18:22:00|43449.5|43429.5|43451.8|43431.8|43454.5|43434.5|43449.5|43429.5|9
1638814930000|2021-12-06 18:22:10|43449.5|43429.5|43449.5|43429.5|43451.8|43431.8|43449.5|43429.5|0
1638814950000|2021-12-06 18:22:30|||||||||14
1638814960000|2021-12-06 18:22:40|43451.8|43431.8|43451.8|43431.8|43451.8|43431.8|43449.5|43429.5|0
1638814970000|2021-12-06 18:22:50|43451.6|43431.6|43454.1|43434.1|43454.1|43434.1|43451.6|43431.6|19
1638814980000|2021-12-06 18:23:00|43451.6|43431.6|43454.1|43434.1|43454.1|43434.1|43449.3|43429.3|4
1638814990000|2021-12-06 18:23:10|43451.6|43431.6|43454.1|43434.1|43454.1|43434.1|43451.6|43431.6|0
1638815000000|2021-12-06 18:23:20|||||||||6
1638815010000|2021-12-06 18:23:30|43456.4|43436.4|43456.8|43436.8|43458.9|43438.9|43456.4|43436.4|15
1638815020000|2021-12-06 18:23:40|43456.6|43436.6|43456.6|43436.6|43459.1|43439.1|43454.1|43434.1|4
1638815030000|2021-12-06 18:23:50|43458.9|43438.9|43456.4|43436.4|43459.1|43439.1|43456.4|43436.4|2
1638815040000|2021-12-06 18:24:00|43456.6|43436.6|43459.1|43439.1|43459.1|43439.1|43454.1|43434.1|1
1638815050000|2021-12-06 18:24:10|43456.4|43436.4|43456.4|43436.4|43459.1|43439.1|43454.1|43434.1|6
1638815060000|2021-12-06 18:24:20|43456.6|43436.6|43459.1|43439.1|43459.1|43439.1|43456.6|43436.6|0
1638815070000|2021-12-06 18:24:30|||||||||3
1638815080000|2021-12-06 18:24:40|||||||||1
1638815090000|2021-12-06 18:24:50|||||||||2
1638815100000|2021-12-06 18:25:00|43456.8|43436.8|43459.1|43439.1|43459.1|43439.1|43456.6|43436.6|5
1638815110000|2021-12-06 18:25:10|43456.6|43436.6|43459.1|43439.1|43459.1|43439.1|43454.1|43434.1|11
1638815120000|2021-12-06 18:25:20|43454.1|43434.1|43454.1|43434.1|43454.1|43434.1|43454.1|43434.1|2
1638815130000|2021-12-06 18:25:30|43454.5|43434.5|43454.1|43434.1|43456.6|43436.6|43454.1|43434.1|0
1638815140000|2021-12-06 18:25:40|||||||||2
1638815150000|2021-12-06 18:25:50|43456.6|43436.6|43459.1|43439.1|43459.1|43439.1|43456.4|43436.4|2
1638815160000|2021-12-06 18:26:00|43454.3|43434.3|43456.8|43436.8|43456.8|43436.8|43454.3|43434.3|16
1638815170000|2021-12-06 18:26:10|43459.1|43439.1|43459.1|43439.1|43459.1|43439.1|43459.1|43439.1|1
1638815180000|2021-12-06 18:26:20|||||||||1
1638815190000|2021-12-06 18:26:30|||||||||1
1638815200000|2021-12-06 18:26:40|||||||||4
1638815210000|2021-12-06 18:26:50|43456.8|43436.8|43459.1|43439.1|43459.1|43439.1|43456.8|43436.8|6
1638815220000|2021-12-06 18:27:00|43456.8|43436.8|43459.1|43439.1|43459.1|43439.1|43456.8|43436.8|26
1638815230000|2021-12-06 18:27:10|||||||||1
1638815240000|2021-12-06 18:27:20|43459.3|43439.3|43459.1|43439.1|43459.3|43439.3|43459.1|43439.1|4
1638815250000|2021-12-06 18:27:30|43459.3|43439.3|43456.8|43436.8|43459.3|43439.3|43456.8|43436.8|6
1638815260000|2021-12-06 18:27:40|43454.5|43434.5|43459.3|43439.3|43459.3|43439.3|43454.5|43434.5|10
1638815270000|2021-12-06 18:27:50|43461.8|43441.8|43459.1|43439.1|43461.8|43441.8|43459.1|43439.1|5
1638815280000|2021-12-06 18:28:00|43456.8|43436.8|43456.8|43436.8|43456.8|43436.8|43456.8|43436.8|10
1638815290000|2021-12-06 18:28:10|43456.6|43436.6|43456.8|43436.8|43456.8|43436.8|43454.3|43434.3|3
1638815300000|2021-12-06 18:28:20|43454.5|43434.5|43459.1|43439.1|43459.1|43439.1|43454.3|43434.3|0
1638815310000|2021-12-06 18:28:30|43456.8|43436.8|43456.8|43436.8|43456.8|43436.8|43456.8|43436.8|2
1638815320000|2021-12-06 18:28:40|43454.3|43434.3|43456.8|43436.8|43456.8|43436.8|43454.3|43434.3|1
1638815330000|2021-12-06 18:28:50|43454.3|43434.3|43459.1|43439.1|43459.1|43439.1|43454.3|43434.3|0
1638815340000|2021-12-06 18:29:00|43459.3|43439.3|43461.8|43441.8|43461.8|43441.8|43459.3|43439.3|3
1638815350000|2021-12-06 18:29:10|43461.6|43441.6|43459.1|43439.1|43461.6|43441.6|43459.1|43439.1|10
1638815360000|2021-12-06 18:29:20|||||||||8
1638815370000|2021-12-06 18:29:30|43456.8|43436.8|43456.8|43436.8|43456.8|43436.8|43456.8|43436.8|3
1638815380000|2021-12-06 18:29:40|43454.5|43434.5|43456.4|43436.4|43456.6|43436.6|43454.1|43434.1|1
1638815390000|2021-12-06 18:29:50|43456.6|43436.6|43454.1|43434.1|43456.6|43436.6|43454.1|43434.1|0
1638815400000|2021-12-06 18:30:00|43456.6|43436.6|43451.6|43431.6|43456.6|43436.6|43451.6|43431.6|1
1638815410000|2021-12-06 18:30:10|43449.1|43429.1|43464.1|43444.1|43464.1|43444.1|43449.1|43429.1|11
1638815420000|2021-12-06 18:30:20|43466.6|43446.6|43474.1|43454.1|43476.6|43456.6|43466.6|43446.6|8
1638815430000|2021-12-06 18:30:30|43471.6|43451.6|43471.6|43451.6|43471.8|43451.8|43469.3|43449.3|5
1638815440000|2021-12-06 18:30:40|43469.3|43449.3|43476.6|43456.6|43479.1|43459.1|43469.3|43449.3|7
1638815450000|2021-12-06 18:30:50|43476.4|43456.4|43476.4|43456.4|43476.4|43456.4|43476.4|43456.4|0
1638815460000|2021-12-06 18:31:00|43476.6|43456.6|43474.1|43454.1|43476.6|43456.6|43474.1|43454.1|0
1638815470000|2021-12-06 18:31:10|43476.4|43456.4|43476.6|43456.6|43479.1|43459.1|43476.4|43456.4|0
1638815480000|2021-12-06 18:31:20|43474.3|43454.3|43464.1|43444.1|43474.3|43454.3|43464.1|43444.1|23
1638815490000|2021-12-06 18:31:30|43466.6|43446.6|43464.1|43444.1|43466.6|43446.6|43464.1|43444.1|0
1638815500000|2021-12-06 18:31:40|||||||||1
1638815510000|2021-12-06 18:31:50|||||||||107
1638815520000|2021-12-06 18:32:00|43461.8|43441.8|43464.1|43444.1|43464.1|43444.1|43461.8|43441.8|5
1638815530000|2021-12-06 18:32:10|43466.4|43446.4|43466.6|43446.6|43466.6|43446.6|43466.4|43446.4|2
1638815540000|2021-12-06 18:32:20|43464.1|43444.1|43466.6|43446.6|43466.6|43446.6|43463.9|43443.9|3
1638815560000|2021-12-06 18:32:40|43469.1|43449.1|43469.1|43449.1|43469.1|43449.1|43469.1|43449.1|1
1638815570000|2021-12-06 18:32:50|43466.6|43446.6|43468.9|43448.9|43468.9|43448.9|43464.1|43444.1|1
1638815580000|2021-12-06 18:33:00|43469.1|43449.1|43464.1|43444.1|43469.1|43449.1|43464.1|43444.1|4
1638815590000|2021-12-06 18:33:10|43461.8|43441.8|43464.1|43444.1|43464.1|43444.1|43461.6|43441.6|1
1638815600000|2021-12-06 18:33:20|43459.3|43439.3|43459.1|43439.1|43459.3|43439.3|43459.1|43439.1|7
1638815610000|2021-12-06 18:33:30|43456.8|43436.8|43454.1|43434.1|43456.8|43436.8|43454.1|43434.1|1
1638815620000|2021-12-06 18:33:40|43456.6|43436.6|43457|43437|43457|43437|43456.6|43436.6|4
1638815630000|2021-12-06 18:33:50|43459.3|43439.3|43466.6|43446.6|43466.6|43446.6|43459.3|43439.3|3
1638815640000|2021-12-06 18:34:00|43468.9|43448.9|43466.6|43446.6|43468.9|43448.9|43464.1|43444.1|3
1638815650000|2021-12-06 18:34:10|43464.1|43444.1|43466.6|43446.6|43466.6|43446.6|43464.1|43444.1|3
1638815660000|2021-12-06 18:34:20|43464.1|43444.1|43466.6|43446.6|43466.6|43446.6|43464.1|43444.1|0
1638815670000|2021-12-06 18:34:30|43464.3|43444.3|43464.1|43444.1|43464.3|43444.3|43464.1|43444.1|4
1638815680000|2021-12-06 18:34:40|||||||||5
1638815690000|2021-12-06 18:34:50|43466.4|43446.4|43466.6|43446.6|43466.6|43446.6|43466.4|43446.4|6
1638815700000|2021-12-06 18:35:00|43468.9|43448.9|43466.6|43446.6|43469.1|43449.1|43466.6|43446.6|7
1638815710000|2021-12-06 18:35:10|||||||||4
1638815720000|2021-12-06 18:35:20|43464.1|43444.1|43464.1|43444.1|43464.1|43444.1|43464.1|43444.1|6
1638815730000|2021-12-06 18:35:30|43461.6|43441.6|43464.1|43444.1|43464.1|43444.1|43459.1|43439.1|4
1638815740000|2021-12-06 18:35:40|||||||||1
1638815750000|2021-12-06 18:35:50|43461.8|43441.8|43459.1|43439.1|43461.8|43441.8|43459.1|43439.1|3
1638815760000|2021-12-06 18:36:00|||||||||2
1638815770000|2021-12-06 18:36:10|43456.8|43436.8|43459.1|43439.1|43459.1|43439.1|43456.6|43436.6|3
1638815780000|2021-12-06 18:36:20|43456.6|43436.6|43459.1|43439.1|43459.1|43439.1|43456.6|43436.6|0
1638815790000|2021-12-06 18:36:30|43456.8|43436.8|43464.1|43444.1|43464.1|43444.1|43456.8|43436.8|5
1638815800000|2021-12-06 18:36:40|43466.4|43446.4|43469.1|43449.1|43469.1|43449.1|43466.4|43446.4|8
1638815810000|2021-12-06 18:36:50|43468.9|43448.9|43461.8|43441.8|43468.9|43448.9|43459.3|43439.3|4
1638815820000|2021-12-06 18:37:00|43459.5|43439.5|43459.1|43439.1|43459.5|43439.5|43459.1|43439.1|1
1638815830000|2021-12-06 18:37:10|43456.6|43436.6|43456.6|43436.6|43456.6|43436.6|43456.6|43436.6|4
1638815840000|2021-12-06 18:37:20|43454.1|43434.1|43456.6|43436.6|43456.6|43436.6|43454.1|43434.1|2
1638815850000|2021-12-06 18:37:30|43454.3|43434.3|43454.1|43434.1|43454.3|43434.3|43454.1|43434.1|0
1638815860000|2021-12-06 18:37:40|43451.8|43431.8|43454.1|43434.1|43454.1|43434.1|43451.8|43431.8|14
1638815880000|2021-12-06 18:38:00|43456.4|43436.4|43454.1|43434.1|43456.4|43436.4|43454.1|43434.1|17
1638815890000|2021-12-06 18:38:10|43456.4|43436.4|43456.6|43436.6|43459.1|43439.1|43456.4|43436.4|3
1638815900000|2021-12-06 18:38:20|43458.9|43438.9|43459.1|43439.1|43459.1|43439.1|43458.9|43438.9|2
1638815910000|2021-12-06 18:38:30|43461.6|43441.6|43461.6|43441.6|43461.6|43441.6|43461.6|43441.6|1
1638815920000|2021-12-06 18:38:40|43463.9|43443.9|43461.6|43441.6|43464.1|43444.1|43461.6|43441.6|0
1638815930000|2021-12-06 18:38:50|43459.1|43439.1|43461.6|43441.6|43461.6|43441.6|43459.1|43439.1|1
1638815940000|2021-12-06 18:39:00|43463.9|43443.9|43461.6|43441.6|43463.9|43443.9|43461.6|43441.6|2
1638815950000|2021-12-06 18:39:10|43459.1|43439.1|43459.1|43439.1|43459.1|43439.1|43459.1|43439.1|6
1638815960000|2021-12-06 18:39:20|||||||||1
1638815970000|2021-12-06 18:39:30|||||||||2
1638815980000|2021-12-06 18:39:40|43456.8|43436.8|43456.6|43436.6|43456.8|43436.8|43456.6|43436.6|1
1638815990000|2021-12-06 18:39:50|43454.1|43434.1|43454.1|43434.1|43454.1|43434.1|43454.1|43434.1|0
1638816000000|2021-12-06 18:40:00|43459.1|43439.1|43459.1|43439.1|43459.1|43439.1|43459.1|43439.1|5
1638816010000|2021-12-06 18:40:10|43456.8|43436.8|43454.1|43434.1|43456.8|43436.8|43454.1|43434.1|2
1638816020000|2021-12-06 18:40:20|||||||||15
1638816030000|2021-12-06 18:40:30|43444.1|43424.1|43446.8|43426.8|43446.8|43426.8|43444.1|43424.1|16
1638816040000|2021-12-06 18:40:40|43446.6|43426.6|43449.1|43429.1|43449.1|43429.1|43446.6|43426.6|2
1638816050000|2021-12-06 18:40:50|||||||||3
1638816060000|2021-12-06 18:41:00|43446.8|43426.8|43449.1|43429.1|43449.1|43429.1|43446.8|43426.8|6
1638816090000|2021-12-06 18:41:30|||||||||1
1638816110000|2021-12-06 18:41:50|||||||||10
1638816120000|2021-12-06 18:42:00|||||||||19
1638816160000|2021-12-06 18:42:40|||||||||8
1638816170000|2021-12-06 18:42:50|||||||||5
1638816180000|2021-12-06 18:43:00|||||||||10
1638816200000|2021-12-06 18:43:20|||||||||5
1638816230000|2021-12-06 18:43:50|||||||||5
1638816240000|2021-12-06 18:44:00|||||||||9
1638816250000|2021-12-06 18:44:10|||||||||1
1638816260000|2021-12-06 18:44:20|43448.9|43428.9|43449.1|43429.1|43449.1|43429.1|43448.9|43428.9|8
1638816280000|2021-12-06 18:44:40|43446.6|43426.6|43446.6|43426.6|43446.6|43426.6|43446.6|43426.6|10
1638816290000|2021-12-06 18:44:50|43448.9|43428.9|43446.6|43426.6|43448.9|43428.9|43446.6|43426.6|0
1638816300000|2021-12-06 18:45:00|43444.1|43424.1|43444.1|43424.1|43444.1|43424.1|43444.1|43424.1|1
1638816310000|2021-12-06 18:45:10|||||||||2
1638816320000|2021-12-06 18:45:20|43449.1|43429.1|43449.1|43429.1|43449.1|43429.1|43449.1|43429.1|10
1638816330000|2021-12-06 18:45:30|43446.8|43426.8|43444.1|43424.1|43446.8|43426.8|43444.1|43424.1|5
1638816340000|2021-12-06 18:45:40|43446.4|43426.4|43444.1|43424.1|43446.6|43426.6|43444.1|43424.1|5
1638816350000|2021-12-06 18:45:50|43446.4|43426.4|43444.1|43424.1|43446.6|43426.6|43444.1|43424.1|2
1638816360000|2021-12-06 18:46:00|43448.9|43428.9|43446.6|43426.6|43448.9|43428.9|43446.4|43426.4|6
1638816370000|2021-12-06 18:46:10|43446.4|43426.4|43444.1|43424.1|43446.4|43426.4|43444.1|43424.1|0
1638816380000|2021-12-06 18:46:20|43441.6|43421.6|43441.6|43421.6|43441.6|43421.6|43441.6|43421.6|5
1638816390000|2021-12-06 18:46:30|43443.9|43423.9|43444.1|43424.1|43444.1|43424.1|43443.9|43423.9|2
1638816400000|2021-12-06 18:46:40|43441.6|43421.6|43444.1|43424.1|43444.1|43424.1|43441.6|43421.6|3
1638816420000|2021-12-06 18:47:00|||||||||3
1638816430000|2021-12-06 18:47:10|43443.9|43423.9|43441.6|43421.6|43443.9|43423.9|43441.6|43421.6|4
1638816440000|2021-12-06 18:47:20|43439.3|43419.3|43441.4|43421.4|43441.4|43421.4|43439.1|43419.1|5
1638816450000|2021-12-06 18:47:30|43441.6|43421.6|43439.1|43419.1|43441.6|43421.6|43439.1|43419.1|0
1638816460000|2021-12-06 18:47:40|43441.8|43421.8|43441.6|43421.6|43441.8|43421.8|43441.6|43421.6|3
1638816470000|2021-12-06 18:47:50|43439.3|43419.3|43439.1|43419.1|43441.6|43421.6|43439.1|43419.1|0
1638816500000|2021-12-06 18:48:20|43441.6|43421.6|43444.1|43424.1|43444.1|43424.1|43439.1|43419.1|2
1638816520000|2021-12-06 18:48:40|43443.6|43423.6|43441.6|43421.6|43443.6|43423.6|43439.1|43419.1|1
1638816530000|2021-12-06 18:48:50|43443.9|43423.9|43441.6|43421.6|43444.1|43424.1|43441.6|43421.6|0
1638816540000|2021-12-06 18:49:00|43444.1|43424.1|43444.1|43424.1|43444.1|43424.1|43441.6|43421.6|0
1638816550000|2021-12-06 18:49:10|43441.8|43421.8|43441.6|43421.6|43443.9|43423.9|43441.6|43421.6|4
1638816570000|2021-12-06 18:49:30|43443.9|43423.9|43441.6|43421.6|43444.1|43424.1|43441.6|43421.6|0
1638816580000|2021-12-06 18:49:40|43443.9|43423.9|43441.6|43421.6|43444.1|43424.1|43441.6|43421.6|0
1638816600000|2021-12-06 18:50:00|43439.3|43419.3|43439.1|43419.1|43439.3|43419.3|43439.1|43419.1|1
1638816610000|2021-12-06 18:50:10|43444.1|43424.1|43444.1|43424.1|43444.1|43424.1|43441.6|43421.6|3
1638816620000|2021-12-06 18:50:20|||||||||1
1638816640000|2021-12-06 18:50:40|43446.4|43426.4|43449.1|43429.1|43449.1|43429.1|43446.4|43426.4|8
1638816650000|2021-12-06 18:50:50|43446.6|43426.6|43446.6|43426.6|43446.6|43426.6|43446.6|43426.6|1
1638816660000|2021-12-06 18:51:00|43448.9|43428.9|43449.1|43429.1|43449.1|43429.1|43446.6|43426.6|5
1638816670000|2021-12-06 18:51:10|43446.6|43426.6|43448.9|43428.9|43448.9|43428.9|43444.1|43424.1|2
1638816680000|2021-12-06 18:51:20|43449.1|43429.1|43446.6|43426.6|43449.1|43429.1|43444.1|43424.1|2
1638816690000|2021-12-06 18:51:30|43446.4|43426.4|43444.1|43424.1|43446.6|43426.6|43444.1|43424.1|0
1638816720000|2021-12-06 18:52:00|43446.3|43426.3|43444.1|43424.1|43446.6|43426.6|43444.1|43424.1|2
1638816740000|2021-12-06 18:52:20|||||||||1
1638816750000|2021-12-06 18:52:30|||||||||1
1638816760000|2021-12-06 18:52:40|||||||||4
1638816770000|2021-12-06 18:52:50|43443.8|43423.8|43441.6|43421.6|43443.8|43423.8|43441.6|43421.6|1
1638816790000|2021-12-06 18:53:10|43443.8|43423.8|43441.6|43421.6|43443.8|43423.8|43441.6|43421.6|1
1638816800000|2021-12-06 18:53:20|43443.8|43423.8|43444.1|43424.1|43444.3|43424.3|43443.8|43423.8|14
1638816810000|2021-12-06 18:53:30|||||||||4
1638816820000|2021-12-06 18:53:40|43441.8|43421.8|43443.8|43423.8|43444.1|43424.1|43439.3|43419.3|2
1638816830000|2021-12-06 18:53:50|43441.6|43421.6|43441.6|43421.6|43443.8|43423.8|43441.6|43421.6|0
1638816840000|2021-12-06 18:54:00|43443.8|43423.8|43443.8|43423.8|43443.8|43423.8|43441.6|43421.6|0
1638816850000|2021-12-06 18:54:10|43441.6|43421.6|43439.3|43419.3|43443.8|43423.8|43439.3|43419.3|4
1638816860000|2021-12-06 18:54:20|||||||||1
1638816870000|2021-12-06 18:54:30|||||||||1
1638816900000|2021-12-06 18:55:00|43439.1|43419.1|43436.6|43416.6|43439.1|43419.1|43436.6|43416.6|6
1638816910000|2021-12-06 18:55:10|43434.1|43414.1|43434.1|43414.1|43434.1|43414.1|43434.1|43414.1|2
1638816920000|2021-12-06 18:55:20|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|43434.1|43414.1|5
1638816940000|2021-12-06 18:55:40|43436.3|43416.3|43438.8|43418.8|43438.8|43418.8|43436.3|43416.3|1
1638816950000|2021-12-06 18:55:50|43436.3|43416.3|43436.3|43416.3|43438.8|43418.8|43436.3|43416.3|0
1638816960000|2021-12-06 18:56:00|43438.8|43418.8|43436.3|43416.3|43438.8|43418.8|43436.3|43416.3|2
1638816970000|2021-12-06 18:56:10|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|9
1638816990000|2021-12-06 18:56:30|43438.6|43418.6|43439.1|43419.1|43439.1|43419.1|43434.1|43414.1|14
1638817000000|2021-12-06 18:56:40|43441.6|43421.6|43439.1|43419.1|43441.6|43421.6|43439.1|43419.1|0
1638817010000|2021-12-06 18:56:50|43439.3|43419.3|43444.1|43424.1|43444.1|43424.1|43439.3|43419.3|1
1638817020000|2021-12-06 18:57:00|43444.3|43424.3|43444.3|43424.3|43444.3|43424.3|43444.3|43424.3|1
1638817040000|2021-12-06 18:57:20|43444.1|43424.1|43444.1|43424.1|43446.8|43426.8|43444.1|43424.1|4
1638817050000|2021-12-06 18:57:30|43446.3|43426.3|43448.6|43428.6|43449.1|43429.1|43444.1|43424.1|4
1638817060000|2021-12-06 18:57:40|43446.3|43426.3|43446.3|43426.3|43449.1|43429.1|43446.3|43426.3|0
1638817070000|2021-12-06 18:57:50|43444.1|43424.1|43446.3|43426.3|43446.6|43426.6|43444.1|43424.1|1
1638817080000|2021-12-06 18:58:00|43446.6|43426.6|43446.3|43426.3|43449.1|43429.1|43446.3|43426.3|0
1638817090000|2021-12-06 18:58:10|43444.1|43424.1|43441.6|43421.6|43444.1|43424.1|43441.6|43421.6|3
1638817100000|2021-12-06 18:58:20|43439.3|43419.3|43436.6|43416.6|43439.3|43419.3|43436.6|43416.6|1
1638817110000|2021-12-06 18:58:30|43441.3|43421.3|43441.8|43421.8|43444.1|43424.1|43441.3|43421.3|4
1638817120000|2021-12-06 18:58:40|43444.5|43424.5|43441.8|43421.8|43444.5|43424.5|43441.8|43421.8|0
1638817130000|2021-12-06 18:58:50|43446.3|43426.3|43444.1|43424.1|43446.3|43426.3|43441.8|43421.8|4
1638817140000|2021-12-06 18:59:00|43446.3|43426.3|43446.6|43426.6|43446.6|43426.6|43446.3|43426.3|5
1638817150000|2021-12-06 18:59:10|||||||||2
1638817160000|2021-12-06 18:59:20|||||||||25
1638817170000|2021-12-06 18:59:30|43449.1|43429.1|43448.8|43428.8|43449.1|43429.1|43448.8|43428.8|0
1638817180000|2021-12-06 18:59:40|43449.1|43429.1|43446.3|43426.3|43449.1|43429.1|43446.3|43426.3|1
1638817190000|2021-12-06 18:59:50|43446.6|43426.6|43444.1|43424.1|43446.6|43426.6|43444.1|43424.1|1
1638817200000|2021-12-06 19:00:00|43446.3|43426.3|43448.8|43428.8|43449.1|43429.1|43444.1|43424.1|10
1638817210000|2021-12-06 19:00:10|43449.1|43429.1|43444.1|43424.1|43449.1|43429.1|43441.6|43421.6|7
1638817220000|2021-12-06 19:00:20|43446.6|43426.6|43446.8|43426.8|43449.1|43429.1|43444.3|43424.3|4
1638817230000|2021-12-06 19:00:30|43446.6|43426.6|43446.6|43426.6|43446.6|43426.6|43446.6|43426.6|0
1638817240000|2021-12-06 19:00:40|43449.1|43429.1|43446.3|43426.3|43449.1|43429.1|43444.1|43424.1|0
1638817250000|2021-12-06 19:00:50|43446.6|43426.6|43446.3|43426.3|43446.6|43426.6|43444.1|43424.1|1
1638817260000|2021-12-06 19:01:00|43446.6|43426.6|43444.1|43424.1|43446.6|43426.6|43444.1|43424.1|0
1638817270000|2021-12-06 19:01:10|43446.6|43426.6|43446.3|43426.3|43448.8|43428.8|43444.1|43424.1|0
1638817280000|2021-12-06 19:01:20|43444.1|43424.1|43446.6|43426.6|43448.8|43428.8|43444.1|43424.1|0
1638817290000|2021-12-06 19:01:30|43446.3|43426.3|43443.8|43423.8|43446.3|43426.3|43443.8|43423.8|5
1638817300000|2021-12-06 19:01:40|43446.1|43426.1|43446.6|43426.6|43446.6|43426.6|43446.1|43426.1|3
1638817320000|2021-12-06 19:02:00|43446.8|43426.8|43446.8|43426.8|43446.8|43426.8|43446.8|43426.8|0
1638817330000|2021-12-06 19:02:10|43449.1|43429.1|43451.6|43431.6|43451.8|43431.8|43449.1|43429.1|0
1638817340000|2021-12-06 19:02:20|||||||||1
1638817350000|2021-12-06 19:02:30|43453.8|43433.8|43454.1|43434.1|43454.1|43434.1|43453.8|43433.8|0
1638817360000|2021-12-06 19:02:40|43451.8|43431.8|43451.8|43431.8|43451.8|43431.8|43451.8|43431.8|3
1638817370000|2021-12-06 19:02:50|43451.6|43431.6|43451.6|43431.6|43451.6|43431.6|43451.6|43431.6|0
1638817380000|2021-12-06 19:03:00|43453.8|43433.8|43454.1|43434.1|43454.1|43434.1|43453.8|43433.8|3
1638817390000|2021-12-06 19:03:10|43456.6|43436.6|43459.1|43439.1|43459.1|43439.1|43456.6|43436.6|3
1638817400000|2021-12-06 19:03:20|43456.8|43436.8|43456.3|43436.3|43456.8|43436.8|43456.3|43436.3|0
1638817410000|2021-12-06 19:03:30|43456.6|43436.6|43456.6|43436.6|43456.6|43436.6|43456.3|43436.3|1
1638817420000|2021-12-06 19:03:40|43458.8|43438.8|43459.1|43439.1|43459.1|43439.1|43456.6|43436.6|4
1638817440000|2021-12-06 19:04:00|43456.6|43436.6|43456.3|43436.3|43458.8|43438.8|43456.3|43436.3|0
1638817450000|2021-12-06 19:04:10|43454.1|43434.1|43456.6|43436.6|43456.6|43436.6|43454.1|43434.1|1
1638817460000|2021-12-06 19:04:20|43458.8|43438.8|43456.6|43436.6|43459.1|43439.1|43456.6|43436.6|0
1638817490000|2021-12-06 19:04:50|||||||||1
1638817500000|2021-12-06 19:05:00|43456.3|43436.3|43456.3|43436.3|43456.3|43436.3|43456.3|43436.3|0
1638817510000|2021-12-06 19:05:10|43456.6|43436.6|43454.1|43434.1|43456.6|43436.6|43454.1|43434.1|0
1638817530000|2021-12-06 19:05:30|43456.6|43436.6|43459.1|43439.1|43459.1|43439.1|43456.3|43436.3|1
1638817540000|2021-12-06 19:05:40|43458.8|43438.8|43459.1|43439.1|43459.1|43439.1|43456.6|43436.6|0
1638817550000|2021-12-06 19:05:50|43456.6|43436.6|43456.6|43436.6|43459.1|43439.1|43456.3|43436.3|1
1638817560000|2021-12-06 19:06:00|43454.1|43434.1|43456.6|43436.6|43456.6|43436.6|43454.1|43434.1|0
1638817570000|2021-12-06 19:06:10|43456.3|43436.3|43454.1|43434.1|43456.6|43436.6|43454.1|43434.1|0
1638817580000|2021-12-06 19:06:20|43454.3|43434.3|43456.6|43436.6|43456.6|43436.6|43454.1|43434.1|2
1638817590000|2021-12-06 19:06:30|43456.3|43436.3|43456.6|43436.6|43456.6|43436.6|43456.3|43436.3|0
1638817610000|2021-12-06 19:06:50|43456.3|43436.3|43459.1|43439.1|43459.1|43439.1|43456.3|43436.3|2
1638817620000|2021-12-06 19:07:00|43461.3|43441.3|43456.8|43436.8|43461.6|43441.6|43456.8|43436.8|6
1638817630000|2021-12-06 19:07:10|43456.6|43436.6|43456.6|43436.6|43456.6|43436.6|43456.3|43436.3|0
1638817640000|2021-12-06 19:07:20|43456.3|43436.3|43456.6|43436.6|43456.6|43436.6|43456.3|43436.3|3
1638817650000|2021-12-06 19:07:30|43454.3|43434.3|43454.1|43434.1|43454.3|43434.3|43454.1|43434.1|1
1638817660000|2021-12-06 19:07:40|43453.8|43433.8|43451.3|43431.3|43453.8|43433.8|43451.1|43431.1|0
1638817670000|2021-12-06 19:07:50|43449.1|43429.1|43448.8|43428.8|43449.1|43429.1|43448.8|43428.8|0
1638817680000|2021-12-06 19:08:00|43449.1|43429.1|43451.6|43431.6|43453.8|43433.8|43449.1|43429.1|4
1638817690000|2021-12-06 19:08:10|43449.3|43429.3|43449.1|43429.1|43449.3|43429.3|43449.1|43429.1|0
1638817700000|2021-12-06 19:08:20|43446.6|43426.6|43441.3|43421.3|43446.6|43426.6|43441.3|43421.3|10
1638817720000|2021-12-06 19:08:40|43441.1|43421.1|43431.6|43411.6|43441.1|43421.1|43431.6|43411.6|10
1638817730000|2021-12-06 19:08:50|43429.3|43409.3|43426.6|43406.6|43429.3|43409.3|43426.6|43406.6|2
1638817750000|2021-12-06 19:09:10|43424.1|43404.1|43426.6|43406.6|43426.6|43406.6|43424.1|43404.1|3
1638817760000|2021-12-06 19:09:20|||||||||2
1638817770000|2021-12-06 19:09:30|43424.3|43404.3|43423.8|43403.8|43424.3|43404.3|43421.8|43401.8|3
1638817780000|2021-12-06 19:09:40|43424.1|43404.1|43421.6|43401.6|43424.1|43404.1|43419.1|43399.1|1
1638817790000|2021-12-06 19:09:50|43419.3|43399.3|43419.1|43399.1|43419.3|43399.3|43419.1|43399.1|0
1638817800000|2021-12-06 19:10:00|43421.6|43401.6|43424.1|43404.1|43424.1|43404.1|43421.6|43401.6|4
1638817810000|2021-12-06 19:10:10|43429.1|43409.1|43431.3|43411.3|43431.3|43411.3|43429.1|43409.1|5
1638817830000|2021-12-06 19:10:30|43433.8|43413.8|43433.8|43413.8|43433.8|43413.8|43433.8|43413.8|1
1638817840000|2021-12-06 19:10:40|43436.3|43416.3|43436.6|43416.6|43436.6|43416.6|43431.6|43411.6|0
1638817860000|2021-12-06 19:11:00|43438.8|43418.8|43436.6|43416.6|43439.1|43419.1|43436.6|43416.6|1
1638817870000|2021-12-06 19:11:10|43434.3|43414.3|43436.6|43416.6|43436.6|43416.6|43434.1|43414.1|0
1638817880000|2021-12-06 19:11:20|43434.3|43414.3|43434.1|43414.1|43434.3|43414.3|43434.1|43414.1|0
1638817900000|2021-12-06 19:11:40|43431.6|43411.6|43431.6|43411.6|43431.6|43411.6|43431.6|43411.6|4
1638817910000|2021-12-06 19:11:50|43429.1|43409.1|43426.6|43406.6|43429.1|43409.1|43426.6|43406.6|1
1638817920000|2021-12-06 19:12:00|43424.3|43404.3|43424.3|43404.3|43424.3|43404.3|43424.3|43404.3|1
1638817930000|2021-12-06 19:12:10|||||||||1
1638817950000|2021-12-06 19:12:30|||||||||5
1638817960000|2021-12-06 19:12:40|43426.6|43406.6|43426.6|43406.6|43426.6|43406.6|43426.6|43406.6|1
1638817980000|2021-12-06 19:13:00|||||||||1
1638817990000|2021-12-06 19:13:10|||||||||1
1638818010000|2021-12-06 19:13:30|43426.5|43406.5|43424|43404|43426.5|43406.5|43424|43404|1
1638818020000|2021-12-06 19:13:40|43421.8|43401.8|43421.5|43401.5|43421.8|43401.8|43421.5|43401.5|2
1638818040000|2021-12-06 19:14:00|43423.8|43403.8|43421.5|43401.5|43423.8|43403.8|43421.5|43401.5|2
1638818080000|2021-12-06 19:14:40|43419.3|43399.3|43419|43399|43419.3|43399.3|43419|43399|1
1638818090000|2021-12-06 19:14:50|43416.8|43396.8|43419|43399|43419|43399|43416.5|43396.5|1
1638818100000|2021-12-06 19:15:00|43416.8|43396.8|43414.3|43394.3|43416.8|43396.8|43414.3|43394.3|7
1638818110000|2021-12-06 19:15:10|43414|43394|43406.5|43386.5|43414|43394|43406.5|43386.5|2
1638818120000|2021-12-06 19:15:20|43409|43389|43409|43389|43409|43389|43409|43389|3
1638818130000|2021-12-06 19:15:30|||||||||1
1638818140000|2021-12-06 19:15:40|||||||||3
1638818150000|2021-12-06 19:15:50|||||||||5
1638818160000|2021-12-06 19:16:00|||||||||5
1638818170000|2021-12-06 19:16:10|43416.1|43396.1|43429|43409|43429|43409|43416.1|43396.1|12
1638818190000|2021-12-06 19:16:30|43426.3|43406.3|43423.8|43403.8|43426.3|43406.3|43423.8|43403.8|0
1638818200000|2021-12-06 19:16:40|43426.1|43406.1|43423.8|43403.8|43426.3|43406.3|43423.8|43403.8|0
1638818210000|2021-12-06 19:16:50|43421.5|43401.5|43424|43404|43424|43404|43421.3|43401.3|1
1638818220000|2021-12-06 19:17:00|43419.3|43399.3|43419.3|43399.3|43419.3|43399.3|43419.3|43399.3|1
1638818230000|2021-12-06 19:17:10|43417|43397|43417|43397|43417|43397|43417|43397|1
1638818240000|2021-12-06 19:17:20|43419|43399|43419|43399|43419|43399|43414|43394|2
1638818260000|2021-12-06 19:17:40|43416.8|43396.8|43416.5|43396.5|43416.8|43396.8|43416.5|43396.5|0
1638818280000|2021-12-06 19:18:00|43414.3|43394.3|43411.8|43391.8|43414.3|43394.3|43411.8|43391.8|2
1638818300000|2021-12-06 19:18:20|43411.5|43391.5|43409|43389|43411.5|43391.5|43409|43389|1
1638818310000|2021-12-06 19:18:30|43406.5|43386.5|43406.5|43386.5|43406.5|43386.5|43406.5|43386.5|4
1638818320000|2021-12-06 19:18:40|43404|43384|43404|43384|43404|43384|43404|43384|3
1638818340000|2021-12-06 19:19:00|43406.3|43386.3|43404|43384|43409|43389|43404|43384|3
1638818350000|2021-12-06 19:19:10|43406.3|43386.3|43406.3|43386.3|43406.3|43386.3|43406.3|43386.3|5
1638818360000|2021-12-06 19:19:20|43406.5|43386.5|43406.5|43386.5|43406.5|43386.5|43406.5|43386.5|5
1638818370000|2021-12-06 19:19:30|43409|43389|43411.5|43391.5|43411.5|43391.5|43409|43389|19
1638818390000|2021-12-06 19:19:50|43409|43389|43411.5|43391.5|43411.5|43391.5|43409|43389|1
1638818400000|2021-12-06 19:20:00|43409.3|43389.3|43406.5|43386.5|43409.3|43389.3|43404.3|43384.3|0
1638818410000|2021-12-06 19:20:10|43408.8|43388.8|43411.5|43391.5|43411.5|43391.5|43408.8|43388.8|1
1638818420000|2021-12-06 19:20:20|||||||||1
1638818430000|2021-12-06 19:20:30|43414.3|43394.3|43414.3|43394.3|43414.3|43394.3|43414.3|43394.3|0
1638818450000|2021-12-06 19:20:50|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|0
1638818480000|2021-12-06 19:21:20|43414.3|43394.3|43419|43399|43419|43399|43414.3|43394.3|0
1638818500000|2021-12-06 19:21:40|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|0
1638818520000|2021-12-06 19:22:00|43418.8|43398.8|43416.5|43396.5|43419|43399|43416.5|43396.5|2
1638818530000|2021-12-06 19:22:10|43419|43399|43416.8|43396.8|43419|43399|43416.8|43396.8|0
1638818540000|2021-12-06 19:22:20|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|0
1638818560000|2021-12-06 19:22:40|43414.3|43394.3|43416.5|43396.5|43416.5|43396.5|43414|43394|0
1638818570000|2021-12-06 19:22:50|43414|43394|43416.5|43396.5|43416.5|43396.5|43414|43394|0
1638818580000|2021-12-06 19:23:00|43418.8|43398.8|43414|43394|43419|43399|43414|43394|4
1638818590000|2021-12-06 19:23:10|43413.8|43393.8|43404.3|43384.3|43413.8|43393.8|43404.3|43384.3|4
1638818600000|2021-12-06 19:23:20|43404|43384|43401.5|43381.5|43404|43384|43401.5|43381.5|13
1638818610000|2021-12-06 19:23:30|43399.3|43379.3|43399|43379|43399.3|43379.3|43399|43379|1
1638818620000|2021-12-06 19:23:40|43399.3|43379.3|43401.5|43381.5|43401.5|43381.5|43399|43379|3
1638818630000|2021-12-06 19:23:50|43399.3|43379.3|43399|43379|43401.5|43381.5|43399|43379|0
1638818640000|2021-12-06 19:24:00|43401.3|43381.3|43399|43379|43401.5|43381.5|43399|43379|0
1638818650000|2021-12-06 19:24:10|43401.3|43381.3|43399|43379|43401.5|43381.5|43399|43379|0
1638818660000|2021-12-06 19:24:20|43401.3|43381.3|43399.3|43379.3|43401.5|43381.5|43399.3|43379.3|0
1638818670000|2021-12-06 19:24:30|43399|43379|43399|43379|43401.3|43381.3|43399|43379|0
1638818680000|2021-12-06 19:24:40|43401.5|43381.5|43401.5|43381.5|43401.5|43381.5|43401.5|43381.5|0
1638818690000|2021-12-06 19:24:50|43399|43379|43404|43384|43404|43384|43399|43379|0
1638818700000|2021-12-06 19:25:00|43399.3|43379.3|43399|43379|43401.5|43381.5|43399|43379|5
1638818720000|2021-12-06 19:25:20|43403.6|43383.6|43401.5|43381.5|43404|43384|43399|43379|4
1638818730000|2021-12-06 19:25:30|43399.3|43379.3|43396.5|43376.5|43399.3|43379.3|43396.5|43376.5|1
1638818740000|2021-12-06 19:25:40|43396.8|43376.8|43396.5|43376.5|43399|43379|43396.5|43376.5|0
1638818750000|2021-12-06 19:25:50|43401.3|43381.3|43401.3|43381.3|43401.3|43381.3|43401.3|43381.3|1
1638818760000|2021-12-06 19:26:00|43401.5|43381.5|43404|43384|43404|43384|43401.5|43381.5|0
1638818780000|2021-12-06 19:26:20|43406.3|43386.3|43414|43394|43414|43394|43406.3|43386.3|2
1638818800000|2021-12-06 19:26:40|||||||||1
1638818810000|2021-12-06 19:26:50|43416.3|43396.3|43416.3|43396.3|43416.3|43396.3|43416.3|43396.3|2
1638818820000|2021-12-06 19:27:00|43414|43394|43414|43394|43416.5|43396.5|43414|43394|0
1638818830000|2021-12-06 19:27:10|43411.8|43391.8|43414|43394|43414|43394|43411.5|43391.5|1
1638818840000|2021-12-06 19:27:20|43411.8|43391.8|43413.8|43393.8|43414|43394|43411.8|43391.8|0
1638818850000|2021-12-06 19:27:30|43414|43394|43414|43394|43414|43394|43414|43394|0
1638818860000|2021-12-06 19:27:40|||||||||1
1638818870000|2021-12-06 19:27:50|43416.5|43396.5|43419|43399|43419|43399|43416.5|43396.5|0
1638818880000|2021-12-06 19:28:00|43419.3|43399.3|43419.3|43399.3|43419.3|43399.3|43419|43399|4
1638818890000|2021-12-06 19:28:10|43421.8|43401.8|43426.5|43406.5|43426.5|43406.5|43421.8|43401.8|1
1638818900000|2021-12-06 19:28:20|43426.8|43406.8|43431.5|43411.5|43431.5|43411.5|43426.8|43406.8|2
1638818920000|2021-12-06 19:28:40|43433.8|43413.8|43433.8|43413.8|43433.8|43413.8|43431.5|43411.5|0
1638818930000|2021-12-06 19:28:50|43431.5|43411.5|43429.3|43409.3|43431.5|43411.5|43429.3|43409.3|1
1638818940000|2021-12-06 19:29:00|43431.5|43411.5|43431.5|43411.5|43431.5|43411.5|43429.3|43409.3|1
1638818950000|2021-12-06 19:29:10|43431.3|43411.3|43429|43409|43431.3|43411.3|43429|43409|1
1638818970000|2021-12-06 19:29:30|||||||||1
1638818980000|2021-12-06 19:29:40|43426.5|43406.5|43426.5|43406.5|43426.5|43406.5|43426.5|43406.5|1
1638818990000|2021-12-06 19:29:50|43426.8|43406.8|43429|43409|43429|43409|43426.8|43406.8|1
1638819000000|2021-12-06 19:30:00|43426.8|43406.8|43426.5|43406.5|43428.8|43408.8|43426.5|43406.5|1
1638819010000|2021-12-06 19:30:10|43429|43409|43429|43409|43429|43409|43426.5|43406.5|2
1638819030000|2021-12-06 19:30:30|43431.3|43411.3|43429|43409|43431.3|43411.3|43429|43409|5
1638819050000|2021-12-06 19:30:50|||||||||1
1638819060000|2021-12-06 19:31:00|||||||||1
1638819070000|2021-12-06 19:31:10|43428.8|43408.8|43426.5|43406.5|43428.8|43408.8|43426.5|43406.5|0
1638819080000|2021-12-06 19:31:20|43429|43409|43429|43409|43429|43409|43429|43409|0
1638819110000|2021-12-06 19:31:50|43426.5|43406.5|43429|43409|43429|43409|43426.5|43406.5|2
1638819120000|2021-12-06 19:32:00|||||||||1
1638819130000|2021-12-06 19:32:10|43431.3|43411.3|43431.5|43411.5|43431.5|43411.5|43431.3|43411.3|1
1638819150000|2021-12-06 19:32:30|43429|43409|43429|43409|43429|43409|43429|43409|1
1638819170000|2021-12-06 19:32:50|43431.5|43411.5|43431.3|43411.3|43431.5|43411.5|43429|43409|1
1638819180000|2021-12-06 19:33:00|43431.5|43411.5|43431.5|43411.5|43431.5|43411.5|43431.5|43411.5|0
1638819190000|2021-12-06 19:33:10|43429.3|43409.3|43429|43409|43429.3|43409.3|43429|43409|0
1638819230000|2021-12-06 19:33:50|43426.8|43406.8|43426.8|43406.8|43426.8|43406.8|43426.8|43406.8|32
1638819240000|2021-12-06 19:34:00|||||||||1
1638819250000|2021-12-06 19:34:10|43429|43409|43428.8|43408.8|43429|43409|43428.8|43408.8|1
1638819260000|2021-12-06 19:34:20|||||||||1
1638819270000|2021-12-06 19:34:30|43429|43409|43429|43409|43429|43409|43429|43409|0
1638819300000|2021-12-06 19:35:00|43426.8|43406.8|43426.8|43406.8|43426.8|43406.8|43426.8|43406.8|2
1638819310000|2021-12-06 19:35:10|43426.5|43406.5|43426.5|43406.5|43426.5|43406.5|43424|43404|12
1638819320000|2021-12-06 19:35:20|||||||||4
1638819340000|2021-12-06 19:35:40|43426.3|43406.3|43424|43404|43426.3|43406.3|43424|43404|3
1638819350000|2021-12-06 19:35:50|43421.8|43401.8|43421.5|43401.5|43421.8|43401.8|43421.5|43401.5|0
1638819360000|2021-12-06 19:36:00|43423.8|43403.8|43426.5|43406.5|43426.5|43406.5|43423.8|43403.8|1
1638819370000|2021-12-06 19:36:10|43424.3|43404.3|43421.5|43401.5|43424.3|43404.3|43421.5|43401.5|1
1638819390000|2021-12-06 19:36:30|43426.3|43406.3|43426.5|43406.5|43426.5|43406.5|43426.3|43406.3|0
1638819420000|2021-12-06 19:37:00|||||||||2
1638819460000|2021-12-06 19:37:40|||||||||4
1638819470000|2021-12-06 19:37:50|43428.8|43408.8|43429|43409|43429|43409|43428.8|43408.8|0
1638819490000|2021-12-06 19:38:10|43431.3|43411.3|43433.8|43413.8|43433.8|43413.8|43431.3|43411.3|5
1638819500000|2021-12-06 19:38:20|43436.1|43416.1|43436.1|43416.1|43436.1|43416.1|43436.1|43416.1|2
1638819510000|2021-12-06 19:38:30|43438.4|43418.4|43438.6|43418.6|43438.6|43418.6|43438.4|43418.4|1
1638819520000|2021-12-06 19:38:40|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|1
1638819550000|2021-12-06 19:39:10|||||||||1
1638819560000|2021-12-06 19:39:20|||||||||1
1638819570000|2021-12-06 19:39:30|43439|43419|43441.5|43421.5|43441.5|43421.5|43439|43419|0
1638819580000|2021-12-06 19:39:40|43439|43419|43439|43419|43439|43419|43439|43419|2
1638819590000|2021-12-06 19:39:50|43436.7|43416.7|43434.2|43414.2|43436.7|43416.7|43434.2|43414.2|0
1638819600000|2021-12-06 19:40:00|43434|43414|43434|43414|43434|43414|43434|43414|0
1638819610000|2021-12-06 19:40:10|43431.5|43411.5|43434|43414|43434|43414|43431.5|43411.5|1
1638819620000|2021-12-06 19:40:20|||||||||1
1638819630000|2021-12-06 19:40:30|||||||||1
1638819640000|2021-12-06 19:40:40|||||||||2
1638819650000|2021-12-06 19:40:50|43429|43409|43429|43409|43429|43409|43429|43409|2
1638819660000|2021-12-06 19:41:00|||||||||3
1638819680000|2021-12-06 19:41:20|43431.3|43411.3|43431.3|43411.3|43431.3|43411.3|43431.3|43411.3|0
1638819690000|2021-12-06 19:41:30|43431.5|43411.5|43426.5|43406.5|43431.5|43411.5|43426.5|43406.5|3
1638819700000|2021-12-06 19:41:40|43424.2|43404.2|43424|43404|43424.2|43404.2|43424|43404|0
1638819710000|2021-12-06 19:41:50|43421.7|43401.7|43419.5|43399.5|43421.7|43401.7|43419.5|43399.5|0
1638819720000|2021-12-06 19:42:00|43419|43399|43419|43399|43421.5|43401.5|43419|43399|0
1638819730000|2021-12-06 19:42:10|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|43414|43394|2
1638819740000|2021-12-06 19:42:20|43414.2|43394.2|43414|43394|43414.2|43394.2|43414|43394|0
1638819750000|2021-12-06 19:42:30|43411.7|43391.7|43411.5|43391.5|43411.7|43391.7|43411.5|43391.5|3
1638819760000|2021-12-06 19:42:40|43406.5|43386.5|43406.5|43386.5|43406.5|43386.5|43406.5|43386.5|1
1638819770000|2021-12-06 19:42:50|||||||||21
1638819780000|2021-12-06 19:43:00|43408.8|43388.8|43409|43389|43409|43389|43408.8|43388.8|2
1638819800000|2021-12-06 19:43:20|43406.5|43386.5|43406.5|43386.5|43406.5|43386.5|43406.5|43386.5|1
1638819810000|2021-12-06 19:43:30|43408.8|43388.8|43406.5|43386.5|43409|43389|43406.5|43386.5|0
1638819820000|2021-12-06 19:43:40|43404.2|43384.2|43406.5|43386.5|43406.5|43386.5|43404|43384|0
1638819830000|2021-12-06 19:43:50|43404.2|43384.2|43404|43384|43404.2|43384.2|43404|43384|2
1638819840000|2021-12-06 19:44:00|43406.3|43386.3|43404.2|43384.2|43406.5|43386.5|43404.2|43384.2|0
1638819850000|2021-12-06 19:44:10|43404|43384|43406.5|43386.5|43406.5|43386.5|43404|43384|0
1638819860000|2021-12-06 19:44:20|43408.8|43388.8|43406.5|43386.5|43409|43389|43406.5|43386.5|0
1638819870000|2021-12-06 19:44:30|43404.2|43384.2|43404|43384|43406.3|43386.3|43404|43384|1
1638819880000|2021-12-06 19:44:40|43406.3|43386.3|43404|43384|43406.5|43386.5|43404|43384|0
1638819890000|2021-12-06 19:44:50|43404.2|43384.2|43406.5|43386.5|43406.5|43386.5|43404.2|43384.2|2
1638819900000|2021-12-06 19:45:00|||||||||1
1638819910000|2021-12-06 19:45:10|43404|43384|43404|43384|43406.5|43386.5|43404|43384|0
1638819920000|2021-12-06 19:45:20|43408.8|43388.8|43406.5|43386.5|43408.8|43388.8|43406.5|43386.5|2
1638819940000|2021-12-06 19:45:40|43404.2|43384.2|43404|43384|43406.5|43386.5|43404|43384|0
1638819960000|2021-12-06 19:46:00|43406.5|43386.5|43411.5|43391.5|43411.5|43391.5|43406.5|43386.5|7
1638819970000|2021-12-06 19:46:10|43413.8|43393.8|43413.8|43393.8|43413.8|43393.8|43413.8|43393.8|2
1638819990000|2021-12-06 19:46:30|43413.6|43393.6|43409|43389|43413.6|43393.6|43409|43389|1
1638820000000|2021-12-06 19:46:40|43406.7|43386.7|43406.5|43386.5|43406.7|43386.7|43406.5|43386.5|1
1638820020000|2021-12-06 19:47:00|43404.2|43384.2|43406.5|43386.5|43406.5|43386.5|43404.2|43384.2|1
1638820030000|2021-12-06 19:47:10|43404.2|43384.2|43406.5|43386.5|43406.5|43386.5|43404|43384|0
1638820040000|2021-12-06 19:47:20|43409|43389|43406.5|43386.5|43409|43389|43406.5|43386.5|0
1638820050000|2021-12-06 19:47:30|||||||||1
1638820060000|2021-12-06 19:47:40|43404.2|43384.2|43406.5|43386.5|43406.5|43386.5|43404|43384|2
1638820070000|2021-12-06 19:47:50|43404.2|43384.2|43404.2|43384.2|43404.2|43384.2|43404.2|43384.2|1
1638820080000|2021-12-06 19:48:00|43404|43384|43401.7|43381.7|43406.5|43386.5|43401.7|43381.7|2
1638820090000|2021-12-06 19:48:10|43399.5|43379.5|43399.2|43379.2|43399.5|43379.5|43399.2|43379.2|2
1638820110000|2021-12-06 19:48:30|43401.5|43381.5|43399|43379|43401.5|43381.5|43397|43377|8
1638820120000|2021-12-06 19:48:40|43399.2|43379.2|43401.5|43381.5|43401.5|43381.5|43399.2|43379.2|0
1638820140000|2021-12-06 19:49:00|43399.2|43379.2|43399.2|43379.2|43399.2|43379.2|43399.2|43379.2|0
1638820150000|2021-12-06 19:49:10|43399|43379|43399|43379|43399|43379|43399|43379|1
1638820160000|2021-12-06 19:49:20|43399.2|43379.2|43403.8|43383.8|43403.8|43383.8|43399.2|43379.2|2
1638820170000|2021-12-06 19:49:30|43404|43384|43403.8|43383.8|43404|43384|43401.5|43381.5|0
1638820180000|2021-12-06 19:49:40|43401.7|43381.7|43401.5|43381.5|43401.7|43381.7|43401.5|43381.5|0
1638820190000|2021-12-06 19:49:50|43399.2|43379.2|43401.5|43381.5|43401.5|43381.5|43399|43379|0
1638820200000|2021-12-06 19:50:00|43399.2|43379.2|43401.5|43381.5|43401.5|43381.5|43399|43379|0
1638820210000|2021-12-06 19:50:10|43399|43379|43401.5|43381.5|43401.5|43381.5|43399|43379|1
1638820220000|2021-12-06 19:50:20|43399.2|43379.2|43399|43379|43399.2|43379.2|43396.7|43376.7|1
1638820230000|2021-12-06 19:50:30|43396.5|43376.5|43394|43374|43396.5|43376.5|43394|43374|5
1638820240000|2021-12-06 19:50:40|43391.5|43371.5|43394|43374|43394|43374|43391.5|43371.5|4
1638820250000|2021-12-06 19:50:50|43391.5|43371.5|43391.5|43371.5|43391.5|43371.5|43391.5|43371.5|1
1638820260000|2021-12-06 19:51:00|43394|43374|43394|43374|43394|43374|43394|43374|2
1638820270000|2021-12-06 19:51:10|43396.3|43376.3|43394|43374|43396.3|43376.3|43394|43374|3
1638820280000|2021-12-06 19:51:20|43394.2|43374.2|43394|43374|43394.2|43374.2|43394|43374|0
1638820290000|2021-12-06 19:51:30|43396.3|43376.3|43396.5|43376.5|43396.5|43376.5|43394|43374|1
1638820300000|2021-12-06 19:51:40|43398.8|43378.8|43396.5|43376.5|43398.8|43378.8|43396.5|43376.5|0
1638820310000|2021-12-06 19:51:50|43394.2|43374.2|43396.5|43376.5|43398.8|43378.8|43394|43374|1
1638820320000|2021-12-06 19:52:00|43398.8|43378.8|43399|43379|43399|43379|43398.8|43378.8|3
1638820330000|2021-12-06 19:52:10|||||||||3
1638820340000|2021-12-06 19:52:20|||||||||2
1638820350000|2021-12-06 19:52:30|||||||||1
1638820360000|2021-12-06 19:52:40|43401.5|43381.5|43404|43384|43404|43384|43401.5|43381.5|0
1638820370000|2021-12-06 19:52:50|43401.7|43381.7|43403.8|43383.8|43404|43384|43401.5|43381.5|0
1638820380000|2021-12-06 19:53:00|43404|43384|43401.5|43381.5|43404|43384|43399.2|43379.2|0
1638820390000|2021-12-06 19:53:10|43403.8|43383.8|43404|43384|43404|43384|43403.8|43383.8|0
1638820400000|2021-12-06 19:53:20|43401.7|43381.7|43401.5|43381.5|43401.7|43381.7|43401.3|43381.3|2
1638820420000|2021-12-06 19:53:40|43399|43379|43399|43379|43399|43379|43399|43379|0
1638820440000|2021-12-06 19:54:00|43396.7|43376.7|43398.8|43378.8|43399|43379|43396.5|43376.5|0
1638820450000|2021-12-06 19:54:10|43399|43379|43394|43374|43399|43379|43394|43374|2
1638820490000|2021-12-06 19:54:50|||||||||1
1638820500000|2021-12-06 19:55:00|||||||||1
1638820510000|2021-12-06 19:55:10|43391.5|43371.5|43394|43374|43394|43374|43391.5|43371.5|6
1638820520000|2021-12-06 19:55:20|43394.2|43374.2|43399|43379|43399|43379|43394.2|43374.2|1
1638820530000|2021-12-06 19:55:30|43401.5|43381.5|43404|43384|43404|43384|43401.5|43381.5|4
1638820540000|2021-12-06 19:55:40|43406.3|43386.3|43406.3|43386.3|43406.5|43386.5|43404|43384|0
1638820550000|2021-12-06 19:55:50|43408.8|43388.8|43406.5|43386.5|43409|43389|43406.5|43386.5|1
1638820560000|2021-12-06 19:56:00|43404.2|43384.2|43399.2|43379.2|43404.2|43384.2|43399.2|43379.2|4
1638820570000|2021-12-06 19:56:10|43401.5|43381.5|43401.5|43381.5|43404|43384|43401.5|43381.5|2
1638820580000|2021-12-06 19:56:20|43399|43379|43401.5|43381.5|43401.5|43381.5|43399|43379|0
1638820590000|2021-12-06 19:56:30|43399.2|43379.2|43404|43384|43404|43384|43399.2|43379.2|0
1638820610000|2021-12-06 19:56:50|43401.5|43381.5|43401.5|43381.5|43401.5|43381.5|43401.5|43381.5|0
1638820620000|2021-12-06 19:57:00|43399.2|43379.2|43401.5|43381.5|43401.5|43381.5|43399.2|43379.2|0
1638820630000|2021-12-06 19:57:10|43399.2|43379.2|43392.2|43372.2|43401.5|43381.5|43392.2|43372.2|5
1638820640000|2021-12-06 19:57:20|43384.2|43364.2|43379|43359|43384.2|43364.2|43379|43359|6
1638820650000|2021-12-06 19:57:30|43381.5|43361.5|43383.8|43363.8|43383.8|43363.8|43381.5|43361.5|1
1638820660000|2021-12-06 19:57:40|43384|43364|43383.8|43363.8|43384|43364|43381.5|43361.5|0
1638820670000|2021-12-06 19:57:50|43384|43364|43384|43364|43384|43364|43381.5|43361.5|0
1638820680000|2021-12-06 19:58:00|43383.8|43363.8|43384|43364|43384|43364|43383.8|43363.8|0
1638820690000|2021-12-06 19:58:10|43386.3|43366.3|43384|43364|43386.5|43366.5|43384|43364|1
1638820700000|2021-12-06 19:58:20|||||||||1
1638820720000|2021-12-06 19:58:40|||||||||2
1638820730000|2021-12-06 19:58:50|43381.5|43361.5|43381.5|43361.5|43381.5|43361.5|43381.5|43361.5|2
1638820740000|2021-12-06 19:59:00|43383.8|43363.8|43381.5|43361.5|43384|43364|43381.5|43361.5|0
1638820750000|2021-12-06 19:59:10|43379.2|43359.2|43379.2|43359.2|43379.2|43359.2|43379.2|43359.2|1
1638820760000|2021-12-06 19:59:20|43369|43349|43369|43349|43369.2|43349.2|43369|43349|4
1638820770000|2021-12-06 19:59:30|43371.5|43351.5|43373.8|43353.8|43373.8|43353.8|43371.5|43351.5|3
1638820790000|2021-12-06 19:59:50|43376.1|43356.1|43376.3|43356.3|43376.3|43356.3|43376.1|43356.1|2
1638820800000|2021-12-06 20:00:00|43376.5|43356.5|43379|43359|43379|43359|43376.3|43356.3|0
1638820810000|2021-12-06 20:00:10|43381.3|43361.3|43381.3|43361.3|43381.3|43361.3|43381.3|43361.3|4
1638820820000|2021-12-06 20:00:20|43383.8|43363.8|43388.8|43368.8|43391.1|43371.1|43383.8|43363.8|3
1638820830000|2021-12-06 20:00:30|43391.1|43371.1|43394|43374|43394|43374|43391.1|43371.1|0
1638820840000|2021-12-06 20:00:40|43393.8|43373.8|43393.8|43373.8|43394|43374|43393.8|43373.8|0
1638820850000|2021-12-06 20:00:50|43394|43374|43399|43379|43399|43379|43394|43374|2
1638820860000|2021-12-06 20:01:00|43399.2|43379.2|43401.5|43381.5|43401.5|43381.5|43399.2|43379.2|1
1638820870000|2021-12-06 20:01:10|43403.8|43383.8|43401.5|43381.5|43403.8|43383.8|43401.5|43381.5|0
1638820880000|2021-12-06 20:01:20|43403.8|43383.8|43406.5|43386.5|43406.5|43386.5|43403.8|43383.8|2
1638820900000|2021-12-06 20:01:40|||||||||6
1638820910000|2021-12-06 20:01:50|43401.7|43381.7|43401.7|43381.7|43401.7|43381.7|43401.7|43381.7|0
1638820960000|2021-12-06 20:02:40|43399.4|43379.4|43394|43374|43399.4|43379.4|43394|43374|0
1638820970000|2021-12-06 20:02:50|43389|43369|43388.6|43368.6|43389|43369|43388.6|43368.6|3
1638820980000|2021-12-06 20:03:00|43388.8|43368.8|43386.3|43366.3|43388.8|43368.8|43386.3|43366.3|5
1638820990000|2021-12-06 20:03:10|||||||||3
1638821010000|2021-12-06 20:03:30|43386.5|43366.5|43386.5|43366.5|43388.8|43368.8|43386.5|43366.5|0
1638821030000|2021-12-06 20:03:50|||||||||1
1638821040000|2021-12-06 20:04:00|43386.3|43366.3|43386.3|43366.3|43386.3|43366.3|43386.3|43366.3|5
1638821060000|2021-12-06 20:04:20|||||||||1
1638821070000|2021-12-06 20:04:30|43386.5|43366.5|43386.5|43366.5|43386.5|43366.5|43386.5|43366.5|2
1638821080000|2021-12-06 20:04:40|43384.2|43364.2|43381.3|43361.3|43384.2|43364.2|43379|43359|9
1638821090000|2021-12-06 20:04:50|43379.2|43359.2|43379|43359|43379.2|43359.2|43379|43359|5
1638821100000|2021-12-06 20:05:00|43376.5|43356.5|43374|43354|43376.5|43356.5|43374|43354|5
1638821110000|2021-12-06 20:05:10|43369|43349|43369|43349|43371.5|43351.5|43369|43349|6
1638821120000|2021-12-06 20:05:20|43366.7|43346.7|43366.3|43346.3|43366.7|43346.7|43366.3|43346.3|7
1638821130000|2021-12-06 20:05:30|43366.1|43346.1|43363.8|43343.8|43366.1|43346.1|43363.6|43343.6|3
1638821140000|2021-12-06 20:05:40|43361.3|43341.3|43361.3|43341.3|43361.3|43341.3|43359|43339|2
1638821150000|2021-12-06 20:05:50|43356.5|43336.5|43359|43339|43359|43339|43356.5|43336.5|5
1638821170000|2021-12-06 20:06:10|||||||||1
1638821180000|2021-12-06 20:06:20|43356.5|43336.5|43356.5|43336.5|43356.5|43336.5|43356.5|43336.5|1
1638821190000|2021-12-06 20:06:30|43358.8|43338.8|43356.7|43336.7|43359|43339|43356.7|43336.7|0
1638821200000|2021-12-06 20:06:40|43358.8|43338.8|43359.4|43339.4|43361.5|43341.5|43358.8|43338.8|3
1638821210000|2021-12-06 20:06:50|43361.5|43341.5|43361.7|43341.7|43361.7|43341.7|43361.5|43341.5|0
1638821230000|2021-12-06 20:07:10|43364|43344|43364|43344|43364|43344|43364|43344|2
1638821240000|2021-12-06 20:07:20|43366.3|43346.3|43374|43354|43374|43354|43366.3|43346.3|2
1638821250000|2021-12-06 20:07:30|43376.3|43356.3|43381.5|43361.5|43381.5|43361.5|43376.3|43356.3|4
1638821270000|2021-12-06 20:07:50|||||||||1
1638821280000|2021-12-06 20:08:00|43381.3|43361.3|43381.3|43361.3|43381.3|43361.3|43381.3|43361.3|2
1638821290000|2021-12-06 20:08:10|43384|43364|43384|43364|43384|43364|43384|43364|1
1638821300000|2021-12-06 20:08:20|43381.7|43361.7|43379|43359|43384|43364|43379|43359|0
1638821310000|2021-12-06 20:08:30|43381.5|43361.5|43386.5|43366.5|43386.5|43366.5|43381.5|43361.5|1
1638821330000|2021-12-06 20:08:50|43384|43364|43383.8|43363.8|43384|43364|43381.5|43361.5|1
1638821340000|2021-12-06 20:09:00|43381.5|43361.5|43381.3|43361.3|43381.5|43361.5|43379|43359|0
1638821350000|2021-12-06 20:09:10|43381.5|43361.5|43384|43364|43384|43364|43381.3|43361.3|0
1638821360000|2021-12-06 20:09:20|43381.7|43361.7|43381.7|43361.7|43381.7|43361.7|43381.7|43361.7|0
1638821370000|2021-12-06 20:09:30|43381.5|43361.5|43381.5|43361.5|43381.5|43361.5|43381.5|43361.5|0
1638821380000|2021-12-06 20:09:40|43383.8|43363.8|43381.5|43361.5|43384|43364|43379.2|43359.2|0
1638821400000|2021-12-06 20:10:00|43381.3|43361.3|43379|43359|43381.3|43361.3|43379|43359|0
1638821410000|2021-12-06 20:10:10|||||||||1
1638821430000|2021-12-06 20:10:30|43381.3|43361.3|43384|43364|43384|43364|43381.3|43361.3|1
1638821440000|2021-12-06 20:10:40|||||||||2
1638821450000|2021-12-06 20:10:50|43386.5|43366.5|43386.3|43366.3|43386.5|43366.5|43384|43364|3
1638821460000|2021-12-06 20:11:00|43384|43364|43386.5|43366.5|43386.5|43366.5|43384|43364|0
1638821470000|2021-12-06 20:11:10|43384.2|43364.2|43384|43364|43384.2|43364.2|43384|43364|0
1638821480000|2021-12-06 20:11:20|43386.3|43366.3|43386.3|43366.3|43386.5|43366.5|43384|43364|0
1638821490000|2021-12-06 20:11:30|43386.5|43366.5|43386.5|43366.5|43386.5|43366.5|43386.5|43366.5|0
1638821550000|2021-12-06 20:12:30|||||||||2
1638821560000|2021-12-06 20:12:40|43384.2|43364.2|43384|43364|43384.2|43364.2|43384|43364|1
1638821570000|2021-12-06 20:12:50|||||||||1
1638821590000|2021-12-06 20:13:10|43386.5|43366.5|43389|43369|43389|43369|43386.5|43366.5|2
1638821600000|2021-12-06 20:13:20|||||||||1
1638821620000|2021-12-06 20:13:40|43391.3|43371.3|43391.3|43371.3|43391.3|43371.3|43391.3|43371.3|0
1638821640000|2021-12-06 20:14:00|43393.6|43373.6|43396.5|43376.5|43396.5|43376.5|43391.3|43371.3|1
1638821650000|2021-12-06 20:14:10|43398.8|43378.8|43404|43384|43404|43384|43398.8|43378.8|7
1638821660000|2021-12-06 20:14:20|||||||||1
1638821680000|2021-12-06 20:14:40|43403.6|43383.6|43401.3|43381.3|43403.6|43383.6|43401.3|43381.3|1
1638821690000|2021-12-06 20:14:50|43401.5|43381.5|43401.5|43381.5|43401.5|43381.5|43401.5|43381.5|3
1638821700000|2021-12-06 20:15:00|43404|43384|43404|43384|43404|43384|43401.5|43381.5|1
1638821710000|2021-12-06 20:15:10|43406.5|43386.5|43406.5|43386.5|43406.5|43386.5|43406.5|43386.5|2
1638821720000|2021-12-06 20:15:20|43404|43384|43404|43384|43404|43384|43404|43384|1
1638821730000|2021-12-06 20:15:30|||||||||2
1638821740000|2021-12-06 20:15:40|43406.3|43386.3|43409|43389|43409|43389|43406.3|43386.3|3
1638821760000|2021-12-06 20:16:00|43411.5|43391.5|43411.5|43391.5|43411.5|43391.5|43411.5|43391.5|0
1638821770000|2021-12-06 20:16:10|43409.2|43389.2|43409|43389|43409.2|43389.2|43409|43389|0
1638821780000|2021-12-06 20:16:20|43406.7|43386.7|43406.5|43386.5|43406.7|43386.7|43406.5|43386.5|2
1638821790000|2021-12-06 20:16:30|43401.7|43381.7|43404|43384|43404|43384|43401.5|43381.5|3
1638821800000|2021-12-06 20:16:40|43401.7|43381.7|43404|43384|43404|43384|43401.5|43381.5|0
1638821810000|2021-12-06 20:16:50|43406.5|43386.5|43401.7|43381.7|43406.5|43386.5|43401.7|43381.7|0
1638821820000|2021-12-06 20:17:00|43401.5|43381.5|43401.5|43381.5|43401.5|43381.5|43401.5|43381.5|0
1638821830000|2021-12-06 20:17:10|43399.2|43379.2|43401.5|43381.5|43401.5|43381.5|43399|43379|1
1638821860000|2021-12-06 20:17:40|43404|43384|43401.3|43381.3|43404|43384|43401.3|43381.3|1
1638821870000|2021-12-06 20:17:50|43399|43379|43401.3|43381.3|43401.3|43381.3|43399|43379|2
1638821880000|2021-12-06 20:18:00|43399|43379|43399|43379|43399|43379|43399|43379|0
1638821930000|2021-12-06 20:18:50|43396.7|43376.7|43398.8|43378.8|43399|43379|43396.5|43376.5|6
1638821940000|2021-12-06 20:19:00|43399|43379|43399|43379|43399|43379|43396.5|43376.5|0
1638821980000|2021-12-06 20:19:40|||||||||2
1638821990000|2021-12-06 20:19:50|43401.3|43381.3|43401.3|43381.3|43403.8|43383.8|43401.3|43381.3|0
1638822000000|2021-12-06 20:20:00|43399|43379|43399|43379|43401.3|43381.3|43399|43379|0
1638822010000|2021-12-06 20:20:10|43401.3|43381.3|43401.3|43381.3|43404|43384|43399|43379|1
1638822020000|2021-12-06 20:20:20|43404|43384|43404|43384|43404|43384|43401.3|43381.3|0
1638822030000|2021-12-06 20:20:30|43401.3|43381.3|43399|43379|43401.3|43381.3|43399|43379|1
1638822040000|2021-12-06 20:20:40|43401.3|43381.3|43401.3|43381.3|43401.3|43381.3|43401.3|43381.3|0
1638822050000|2021-12-06 20:20:50|43399|43379|43399|43379|43399|43379|43399|43379|3
1638822060000|2021-12-06 20:21:00|43396.7|43376.7|43396.7|43376.7|43396.7|43376.7|43396.7|43376.7|0
1638822070000|2021-12-06 20:21:10|43396.5|43376.5|43394|43374|43396.5|43376.5|43394|43374|2
1638822080000|2021-12-06 20:21:20|43394.2|43374.2|43394.2|43374.2|43396.5|43376.5|43394.2|43374.2|0
1638822090000|2021-12-06 20:21:30|43394.4|43374.4|43394.2|43374.2|43396.5|43376.5|43394.2|43374.2|0
1638822110000|2021-12-06 20:21:50|43394|43374|43391.5|43371.5|43394|43374|43391.5|43371.5|0
1638822120000|2021-12-06 20:22:00|43394|43374|43393.8|43373.8|43394|43374|43391.5|43371.5|0
1638822130000|2021-12-06 20:22:10|43391.7|43371.7|43391.7|43371.7|43394|43374|43391.5|43371.5|0
1638822140000|2021-12-06 20:22:20|43391.5|43371.5|43391.5|43371.5|43391.5|43371.5|43391.5|43371.5|0
1638822150000|2021-12-06 20:22:30|43389|43369|43389|43369|43389|43369|43389|43369|2
1638822170000|2021-12-06 20:22:50|43391.5|43371.5|43391.5|43371.5|43391.5|43371.5|43391.5|43371.5|3
1638822180000|2021-12-06 20:23:00|43393.8|43373.8|43394|43374|43394|43374|43393.8|43373.8|0
1638822240000|2021-12-06 20:24:00|||||||||1
1638822260000|2021-12-06 20:24:20|43389.4|43369.4|43389.2|43369.2|43391.5|43371.5|43389|43369|3
1638822270000|2021-12-06 20:24:30|43389|43369|43391.5|43371.5|43391.5|43371.5|43389|43369|0
1638822280000|2021-12-06 20:24:40|43389.2|43369.2|43389|43369|43389.2|43369.2|43389|43369|0
1638822290000|2021-12-06 20:24:50|43391.3|43371.3|43389|43369|43391.3|43371.3|43389|43369|0
1638822310000|2021-12-06 20:25:10|43386.7|43366.7|43386.7|43366.7|43386.7|43366.7|43386.7|43366.7|3
1638822320000|2021-12-06 20:25:20|||||||||1
1638822330000|2021-12-06 20:25:30|43386.5|43366.5|43386.3|43366.3|43386.5|43366.5|43386.3|43366.3|0
1638822350000|2021-12-06 20:25:50|43386.1|43366.1|43381.3|43361.3|43386.1|43366.1|43381.3|43361.3|1
1638822360000|2021-12-06 20:26:00|||||||||1
1638822370000|2021-12-06 20:26:10|43379|43359|43381.5|43361.5|43381.5|43361.5|43379|43359|3
1638822380000|2021-12-06 20:26:20|43383.8|43363.8|43381.3|43361.3|43383.8|43363.8|43381.3|43361.3|0
1638822390000|2021-12-06 20:26:30|43381.5|43361.5|43381.3|43361.3|43381.5|43361.5|43381.3|43361.3|0
1638822400000|2021-12-06 20:26:40|43379|43359|43379.2|43359.2|43381.3|43361.3|43379|43359|3
1638822410000|2021-12-06 20:26:50|43379|43359|43379.2|43359.2|43379.2|43359.2|43379|43359|0
1638822420000|2021-12-06 20:27:00|43381.7|43361.7|43381.7|43361.7|43381.7|43361.7|43379.2|43359.2|0
1638822430000|2021-12-06 20:27:10|43379.4|43359.4|43381.7|43361.7|43381.7|43361.7|43379.4|43359.4|0
1638822440000|2021-12-06 20:27:20|43379.2|43359.2|43379.2|43359.2|43379.2|43359.2|43379.2|43359.2|0
1638822450000|2021-12-06 20:27:30|43379|43359|43379|43359|43379|43359|43379|43359|0
1638822480000|2021-12-06 20:28:00|43381.3|43361.3|43384|43364|43384|43364|43381.3|43361.3|1
1638822490000|2021-12-06 20:28:10|43381.5|43361.5|43384|43364|43384|43364|43381.5|43361.5|2
1638822520000|2021-12-06 20:28:40|43381.7|43361.7|43381.3|43361.3|43381.7|43361.7|43379|43359|2
1638822530000|2021-12-06 20:28:50|43381.5|43361.5|43384|43364|43384|43364|43381.5|43361.5|0
1638822540000|2021-12-06 20:29:00|43386.3|43366.3|43384|43364|43386.5|43366.5|43384|43364|4
1638822580000|2021-12-06 20:29:40|43386.3|43366.3|43386.5|43366.5|43386.5|43366.5|43386.3|43366.3|0
1638822590000|2021-12-06 20:29:50|43386.3|43366.3|43384|43364|43386.3|43366.3|43384|43364|1
1638822600000|2021-12-06 20:30:00|43386.5|43366.5|43386.5|43366.5|43386.5|43366.5|43386.5|43366.5|2
1638822610000|2021-12-06 20:30:10|43388.8|43368.8|43391.5|43371.5|43391.5|43371.5|43386.5|43366.5|3
1638822620000|2021-12-06 20:30:20|43391.3|43371.3|43389|43369|43391.3|43371.3|43389|43369|5
1638822630000|2021-12-06 20:30:30|43386.7|43366.7|43384|43364|43386.7|43366.7|43384|43364|2
1638822640000|2021-12-06 20:30:40|43388.8|43368.8|43386.5|43366.5|43391.3|43371.3|43386.5|43366.5|10
1638822650000|2021-12-06 20:30:50|43386.3|43366.3|43386.3|43366.3|43386.3|43366.3|43386.3|43366.3|4
1638822670000|2021-12-06 20:31:10|||||||||1
1638822690000|2021-12-06 20:31:30|43384|43364|43384|43364|43384|43364|43384|43364|1
1638822700000|2021-12-06 20:31:40|43381.5|43361.5|43381.5|43361.5|43381.5|43361.5|43381.5|43361.5|1
1638822710000|2021-12-06 20:31:50|43379.2|43359.2|43381.5|43361.5|43381.5|43361.5|43379.2|43359.2|0
1638822720000|2021-12-06 20:32:00|43379.2|43359.2|43379.2|43359.2|43379.2|43359.2|43379.2|43359.2|1
1638822740000|2021-12-06 20:32:20|43379|43359|43379|43359|43379|43359|43379|43359|5
1638822750000|2021-12-06 20:32:30|43379.2|43359.2|43379|43359|43379.2|43359.2|43379|43359|0
1638822770000|2021-12-06 20:32:50|||||||||1
1638822780000|2021-12-06 20:33:00|43383.6|43363.6|43384|43364|43384|43364|43383.6|43363.6|4
1638822790000|2021-12-06 20:33:10|43383.8|43363.8|43386.3|43366.3|43386.3|43366.3|43383.8|43363.8|0
1638822800000|2021-12-06 20:33:20|||||||||2
1638822830000|2021-12-06 20:33:50|||||||||1
1638822840000|2021-12-06 20:34:00|43384|43364|43386.5|43366.5|43386.5|43366.5|43384|43364|0
1638822850000|2021-12-06 20:34:10|43388.8|43368.8|43389|43369|43389|43369|43388.8|43368.8|1
1638822860000|2021-12-06 20:34:20|43391.3|43371.3|43389|43369|43391.3|43371.3|43389|43369|0
1638822870000|2021-12-06 20:34:30|43391.3|43371.3|43389.2|43369.2|43391.5|43371.5|43389|43369|0
1638822880000|2021-12-06 20:34:40|43389|43369|43391.5|43371.5|43391.5|43371.5|43389|43369|0
1638822890000|2021-12-06 20:34:50|43389.2|43369.2|43391.3|43371.3|43391.5|43371.5|43389|43369|0
1638822900000|2021-12-06 20:35:00|43389|43369|43391.5|43371.5|43391.5|43371.5|43389|43369|1
1638822910000|2021-12-06 20:35:10|43393.8|43373.8|43391.5|43371.5|43393.8|43373.8|43391.5|43371.5|0
1638822920000|2021-12-06 20:35:20|43393.8|43373.8|43391.5|43371.5|43394|43374|43391.5|43371.5|1
1638822950000|2021-12-06 20:35:50|43393.8|43373.8|43394|43374|43394|43374|43393.8|43373.8|0
1638822960000|2021-12-06 20:36:00|||||||||3
1638822970000|2021-12-06 20:36:10|||||||||1
1638822980000|2021-12-06 20:36:20|||||||||1
1638823000000|2021-12-06 20:36:40|43396.5|43376.5|43396.5|43376.5|43398.8|43378.8|43394.2|43374.2|1
1638823010000|2021-12-06 20:36:50|43394.2|43374.2|43394|43374|43396.5|43376.5|43394|43374|0
1638823020000|2021-12-06 20:37:00|43394.2|43374.2|43398.8|43378.8|43398.8|43378.8|43394|43374|0
1638823030000|2021-12-06 20:37:10|43396.7|43376.7|43394|43374|43396.7|43376.7|43394|43374|2
1638823060000|2021-12-06 20:37:40|||||||||2
1638823070000|2021-12-06 20:37:50|43391.7|43371.7|43391.5|43371.5|43394|43374|43391.5|43371.5|0
1638823080000|2021-12-06 20:38:00|43389.2|43369.2|43391.5|43371.5|43391.5|43371.5|43389|43369|1
1638823090000|2021-12-06 20:38:10|43389.2|43369.2|43391.3|43371.3|43391.5|43371.5|43389|43369|0
1638823100000|2021-12-06 20:38:20|43389|43369|43391.3|43371.3|43391.3|43371.3|43389|43369|0
1638823110000|2021-12-06 20:38:30|43391.5|43371.5|43389|43369|43391.5|43371.5|43389|43369|1
1638823130000|2021-12-06 20:38:50|43389.2|43369.2|43391.5|43371.5|43394|43374|43389.2|43369.2|1
1638823150000|2021-12-06 20:39:10|43394|43374|43394|43374|43394|43374|43394|43374|0
1638823160000|2021-12-06 20:39:20|43391.7|43371.7|43394|43374|43394|43374|43391.5|43371.5|0
1638823170000|2021-12-06 20:39:30|43391.7|43371.7|43391.7|43371.7|43391.7|43371.7|43391.7|43371.7|0
1638823180000|2021-12-06 20:39:40|43391.5|43371.5|43394|43374|43394|43374|43391.5|43371.5|0
1638823200000|2021-12-06 20:40:00|43391.7|43371.7|43391.5|43371.5|43391.7|43371.7|43389|43369|2
1638823210000|2021-12-06 20:40:10|43389|43369|43389|43369|43391.3|43371.3|43389|43369|0
1638823220000|2021-12-06 20:40:20|43394|43374|43394|43374|43394|43374|43394|43374|2
1638823260000|2021-12-06 20:41:00|43391.7|43371.7|43394|43374|43394|43374|43391.5|43371.5|10
1638823270000|2021-12-06 20:41:10|||||||||1
1638823280000|2021-12-06 20:41:20|43396.3|43376.3|43396.3|43376.3|43396.3|43376.3|43396.3|43376.3|1
1638823310000|2021-12-06 20:41:50|43394|43374|43394|43374|43396.5|43376.5|43394|43374|3
1638823320000|2021-12-06 20:42:00|43396.3|43376.3|43396.5|43376.5|43396.5|43376.5|43394|43374|0
1638823340000|2021-12-06 20:42:20|43399|43379|43399|43379|43399|43379|43399|43379|4
1638823350000|2021-12-06 20:42:30|43396.5|43376.5|43398.8|43378.8|43398.8|43378.8|43396.5|43376.5|0
1638823360000|2021-12-06 20:42:40|43399|43379|43399|43379|43399|43379|43399|43379|0
1638823370000|2021-12-06 20:42:50|43401.5|43381.5|43401.5|43381.5|43401.5|43381.5|43401.5|43381.5|2
1638823390000|2021-12-06 20:43:10|43403.8|43383.8|43404.2|43384.2|43406.3|43386.3|43403.8|43383.8|2
1638823400000|2021-12-06 20:43:20|43406.3|43386.3|43406.7|43386.7|43406.7|43386.7|43406.3|43386.3|0
1638823410000|2021-12-06 20:43:30|43409|43389|43411.5|43391.5|43411.5|43391.5|43409|43389|3
1638823430000|2021-12-06 20:43:50|43413.8|43393.8|43414|43394|43414|43394|43413.8|43393.8|3
1638823440000|2021-12-06 20:44:00|43411.5|43391.5|43411.5|43391.5|43411.5|43391.5|43411.5|43391.5|0
1638823460000|2021-12-06 20:44:20|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|0
1638823480000|2021-12-06 20:44:40|43414.2|43394.2|43414|43394|43414.2|43394.2|43414|43394|2
1638823490000|2021-12-06 20:44:50|43416.5|43396.5|43414|43394|43416.5|43396.5|43414|43394|0
1638823500000|2021-12-06 20:45:00|43411.5|43391.5|43411.5|43391.5|43411.5|43391.5|43411.5|43391.5|0
1638823510000|2021-12-06 20:45:10|43411.3|43391.3|43409|43389|43411.3|43391.3|43409|43389|2
1638823520000|2021-12-06 20:45:20|43404|43384|43399.2|43379.2|43404|43384|43399.2|43379.2|3
1638823530000|2021-12-06 20:45:30|43399|43379|43401.5|43381.5|43401.5|43381.5|43399|43379|0
1638823540000|2021-12-06 20:45:40|43399.2|43379.2|43401.5|43381.5|43401.5|43381.5|43399|43379|0
1638823550000|2021-12-06 20:45:50|43399|43379|43401.3|43381.3|43401.5|43381.5|43399|43379|1
1638823560000|2021-12-06 20:46:00|43401.5|43381.5|43399|43379|43404|43384|43399|43379|2
1638823570000|2021-12-06 20:46:10|43396.5|43376.5|43396.5|43376.5|43396.5|43376.5|43396.5|43376.5|2
1638823580000|2021-12-06 20:46:20|43399|43379|43399|43379|43399|43379|43399|43379|1
1638823590000|2021-12-06 20:46:30|43401.3|43381.3|43404|43384|43404|43384|43401.3|43381.3|0
1638823600000|2021-12-06 20:46:40|43401.5|43381.5|43401.5|43381.5|43401.5|43381.5|43401.5|43381.5|0
1638823620000|2021-12-06 20:47:00|43401.7|43381.7|43401.5|43381.5|43404|43384|43401.3|43381.3|0
1638823630000|2021-12-06 20:47:10|43399.2|43379.2|43401.5|43381.5|43401.5|43381.5|43399|43379|2
1638823640000|2021-12-06 20:47:20|43399.2|43379.2|43399|43379|43399.2|43379.2|43399|43379|0
1638823660000|2021-12-06 20:47:40|43401.3|43381.3|43401.5|43381.5|43401.5|43381.5|43401.3|43381.3|1
1638823670000|2021-12-06 20:47:50|43403.8|43383.8|43403.8|43383.8|43404|43384|43401.7|43381.7|0
1638823680000|2021-12-06 20:48:00|43404|43384|43403.8|43383.8|43404|43384|43401.5|43381.5|1
1638823690000|2021-12-06 20:48:10|43404|43384|43404.2|43384.2|43406.5|43386.5|43404|43384|7
1638823700000|2021-12-06 20:48:20|43406.5|43386.5|43409|43389|43409|43389|43406.5|43386.5|1
1638823720000|2021-12-06 20:48:40|43411.3|43391.3|43411.5|43391.5|43411.5|43391.5|43409.2|43389.2|0
1638823730000|2021-12-06 20:48:50|43413.8|43393.8|43413.8|43393.8|43413.8|43393.8|43413.8|43393.8|0
1638823740000|2021-12-06 20:49:00|43414|43394|43411.5|43391.5|43414|43394|43411.5|43391.5|0
1638823750000|2021-12-06 20:49:10|43413.8|43393.8|43414|43394|43414|43394|43413.8|43393.8|1
1638823760000|2021-12-06 20:49:20|43411.5|43391.5|43411.5|43391.5|43411.5|43391.5|43411.5|43391.5|1
1638823770000|2021-12-06 20:49:30|||||||||2
1638823780000|2021-12-06 20:49:40|43409.2|43389.2|43409|43389|43409.2|43389.2|43409|43389|0
1638823790000|2021-12-06 20:49:50|43411.5|43391.5|43414|43394|43416.3|43396.3|43411.5|43391.5|2
1638823800000|2021-12-06 20:50:00|43416.3|43396.3|43414|43394|43416.3|43396.3|43411.5|43391.5|1
1638823810000|2021-12-06 20:50:10|43416.3|43396.3|43416.3|43396.3|43416.5|43396.5|43414|43394|3
1638823820000|2021-12-06 20:50:20|43416.5|43396.5|43414|43394|43418.8|43398.8|43414|43394|0
1638823840000|2021-12-06 20:50:40|43413.8|43393.8|43409|43389|43413.8|43393.8|43409|43389|2
1638823850000|2021-12-06 20:50:50|43408.8|43388.8|43409|43389|43409|43389|43408.8|43388.8|2
1638823860000|2021-12-06 20:51:00|43408.8|43388.8|43409|43389|43409|43389|43406.5|43386.5|3
1638823870000|2021-12-06 20:51:10|43406.3|43386.3|43401.5|43381.5|43406.3|43386.3|43401.5|43381.5|6
1638823880000|2021-12-06 20:51:20|43404|43384|43404|43384|43404|43384|43404|43384|3
1638823890000|2021-12-06 20:51:30|43404.2|43384.2|43404|43384|43404.2|43384.2|43404|43384|0
1638823920000|2021-12-06 20:52:00|43399.4|43379.4|43399|43379|43399.4|43379.4|43399|43379|2
1638823930000|2021-12-06 20:52:10|43401.3|43381.3|43401.3|43381.3|43401.3|43381.3|43399|43379|1
1638823940000|2021-12-06 20:52:20|43401.5|43381.5|43401.5|43381.5|43401.5|43381.5|43401.5|43381.5|0
1638823950000|2021-12-06 20:52:30|43404|43384|43406.5|43386.5|43406.5|43386.5|43404|43384|68
1638823960000|2021-12-06 20:52:40|43404.2|43384.2|43404|43384|43404.2|43384.2|43401.7|43381.7|67
1638823970000|2021-12-06 20:52:50|||||||||2
1638823980000|2021-12-06 20:53:00|43401.5|43381.5|43401.5|43381.5|43401.5|43381.5|43401.5|43381.5|0
1638823990000|2021-12-06 20:53:10|43403.8|43383.8|43404|43384|43404|43384|43403.8|43383.8|0
1638824000000|2021-12-06 20:53:20|43406.3|43386.3|43406.5|43386.5|43406.5|43386.5|43406.3|43386.3|2
1638824010000|2021-12-06 20:53:30|||||||||1
1638824020000|2021-12-06 20:53:40|||||||||1
1638824030000|2021-12-06 20:53:50|43409|43389|43409|43389|43409|43389|43409|43389|1
1638824040000|2021-12-06 20:54:00|43411.5|43391.5|43414|43394|43414|43394|43411.5|43391.5|3
1638824050000|2021-12-06 20:54:10|43416.3|43396.3|43416.5|43396.5|43416.5|43396.5|43416.3|43396.3|2
1638824070000|2021-12-06 20:54:30|43418.8|43398.8|43419|43399|43419|43399|43418.8|43398.8|3
1638824080000|2021-12-06 20:54:40|43416.7|43396.7|43419|43399|43419|43399|43416.7|43396.7|1
1638824090000|2021-12-06 20:54:50|43416.5|43396.5|43416.5|43396.5|43419|43399|43416.5|43396.5|0
1638824100000|2021-12-06 20:55:00|43414.2|43394.2|43414|43394|43414.2|43394.2|43414|43394|2
1638824110000|2021-12-06 20:55:10|43416.3|43396.3|43411.5|43391.5|43416.5|43396.5|43411.5|43391.5|1
1638824120000|2021-12-06 20:55:20|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|43414|43394|2
1638824140000|2021-12-06 20:55:40|43414|43394|43414|43394|43414|43394|43414|43394|0
1638824150000|2021-12-06 20:55:50|43411.7|43391.7|43411.5|43391.5|43411.7|43391.7|43411.5|43391.5|1
1638824160000|2021-12-06 20:56:00|43409|43389|43409|43389|43409|43389|43409|43389|2
1638824210000|2021-12-06 20:56:50|43409.2|43389.2|43409.2|43389.2|43409.2|43389.2|43409.2|43389.2|3
1638824230000|2021-12-06 20:57:10|43409|43389|43409|43389|43409|43389|43409|43389|0
1638824260000|2021-12-06 20:57:40|43406.7|43386.7|43406.5|43386.5|43406.7|43386.7|43406.5|43386.5|2
1638824270000|2021-12-06 20:57:50|43404|43384|43406.5|43386.5|43406.5|43386.5|43404|43384|1
1638824280000|2021-12-06 20:58:00|43404.2|43384.2|43404|43384|43404.2|43384.2|43404|43384|0
1638824290000|2021-12-06 20:58:10|43401.5|43381.5|43401.5|43381.5|43401.5|43381.5|43401.5|43381.5|2
1638824310000|2021-12-06 20:58:30|43404|43384|43404|43384|43404|43384|43404|43384|2
1638824320000|2021-12-06 20:58:40|43401.7|43381.7|43401.5|43381.5|43401.7|43381.7|43401.5|43381.5|7
1638824340000|2021-12-06 20:59:00|43399.2|43379.2|43401.3|43381.3|43401.5|43381.5|43399|43379|7
1638824350000|2021-12-06 20:59:10|43401.5|43381.5|43399|43379|43401.5|43381.5|43399|43379|2
1638824360000|2021-12-06 20:59:20|43401.3|43381.3|43406.5|43386.5|43406.5|43386.5|43401.3|43381.3|7
1638824370000|2021-12-06 20:59:30|43408.8|43388.8|43406.5|43386.5|43409|43389|43406.5|43386.5|1
1638824380000|2021-12-06 20:59:40|43404.2|43384.2|43409|43389|43409|43389|43404.2|43384.2|4
1638824390000|2021-12-06 20:59:50|43406.5|43386.5|43409|43389|43409|43389|43406.3|43386.3|1
1638824400000|2021-12-06 21:00:00|43406.7|43386.7|43408.8|43388.8|43409|43389|43404|43384|6
1638824410000|2021-12-06 21:00:10|43406.5|43386.5|43409|43389|43409|43389|43406.3|43386.3|2
1638824420000|2021-12-06 21:00:20|||||||||2
1638824440000|2021-12-06 21:00:40|43406.5|43386.5|43406.5|43386.5|43406.5|43386.5|43406.5|43386.5|7
1638824510000|2021-12-06 21:01:50|||||||||1
1638824520000|2021-12-06 21:02:00|43408.7|43388.7|43409|43389|43409|43389|43408.7|43388.7|2
1638824540000|2021-12-06 21:02:20|||||||||1
1638824600000|2021-12-06 21:03:20|||||||||1
1638824610000|2021-12-06 21:03:30|43408.7|43388.7|43406.2|43386.2|43409|43389|43406.2|43386.2|4
1638824640000|2021-12-06 21:04:00|43404|43384|43404|43384|43404|43384|43404|43384|2
1638824650000|2021-12-06 21:04:10|43401.7|43381.7|43401.5|43381.5|43401.7|43381.7|43401.5|43381.5|0
1638824660000|2021-12-06 21:04:20|43401.2|43381.2|43399|43379|43401.2|43381.2|43399|43379|3
1638824700000|2021-12-06 21:05:00|||||||||4
1638824710000|2021-12-06 21:05:10|43399.2|43379.2|43399|43379|43399.2|43379.2|43399|43379|0
1638824720000|2021-12-06 21:05:20|43401.5|43381.5|43399|43379|43401.5|43381.5|43399|43379|0
1638824730000|2021-12-06 21:05:30|43401.2|43381.2|43401.5|43381.5|43401.5|43381.5|43401.2|43381.2|15
1638824740000|2021-12-06 21:05:40|43399|43379|43399|43379|43399|43379|43399|43379|0
1638824750000|2021-12-06 21:05:50|||||||||1
1638824760000|2021-12-06 21:06:00|||||||||1
1638824780000|2021-12-06 21:06:20|43396.7|43376.7|43396.5|43376.5|43396.7|43376.7|43396.5|43376.5|0
1638824800000|2021-12-06 21:06:40|43394|43374|43394|43374|43394|43374|43389|43369|6
1638824820000|2021-12-06 21:07:00|43393.7|43373.7|43391.2|43371.2|43393.7|43373.7|43389|43369|1
1638824830000|2021-12-06 21:07:10|43391.5|43371.5|43391.2|43371.2|43391.5|43371.5|43389|43369|0
1638824840000|2021-12-06 21:07:20|43389|43369|43389|43369|43391.2|43371.2|43389|43369|0
1638824890000|2021-12-06 21:08:10|||||||||3
1638824900000|2021-12-06 21:08:20|43391.5|43371.5|43391.2|43371.2|43391.5|43371.5|43389|43369|3
1638824910000|2021-12-06 21:08:30|43389|43369|43389|43369|43389|43369|43389|43369|0
1638824930000|2021-12-06 21:08:50|43386.7|43366.7|43386.5|43366.5|43386.7|43366.7|43386.5|43366.5|0
1638824940000|2021-12-06 21:09:00|43388.7|43368.7|43389|43369|43389|43369|43386.5|43366.5|1
1638824950000|2021-12-06 21:09:10|43388.7|43368.7|43388.7|43368.7|43389|43369|43386.5|43366.5|1
1638824960000|2021-12-06 21:09:20|43389|43369|43389|43369|43389|43369|43388.7|43368.7|0
1638824970000|2021-12-06 21:09:30|43391.5|43371.5|43391.5|43371.5|43391.5|43371.5|43391.5|43371.5|0
1638825110000|2021-12-06 21:11:50|43391.2|43371.2|43389|43369|43391.2|43371.2|43389|43369|3
1638825140000|2021-12-06 21:12:20|||||||||1
1638825190000|2021-12-06 21:13:10|43394|43374|43394|43374|43394|43374|43394|43374|3
1638825220000|2021-12-06 21:13:40|43391.2|43371.2|43391.2|43371.2|43391.5|43371.5|43391.2|43371.2|1
1638825230000|2021-12-06 21:13:50|43389|43369|43389|43369|43389|43369|43389|43369|0
1638825240000|2021-12-06 21:14:00|43386.5|43366.5|43386.5|43366.5|43386.5|43366.5|43386.5|43366.5|2
1638825260000|2021-12-06 21:14:20|43388.7|43368.7|43388.7|43368.7|43389|43369|43388.7|43368.7|0
1638825270000|2021-12-06 21:14:30|43386.5|43366.5|43386.5|43366.5|43386.5|43366.5|43386.5|43366.5|0
1638825280000|2021-12-06 21:14:40|||||||||1
1638825300000|2021-12-06 21:15:00|||||||||2
1638825350000|2021-12-06 21:15:50|43386.2|43366.2|43384.2|43364.2|43386.2|43366.2|43384|43364|7
1638825370000|2021-12-06 21:16:10|43386.7|43366.7|43386.5|43366.5|43389|43369|43386.5|43366.5|2
1638825400000|2021-12-06 21:16:40|||||||||1
1638825420000|2021-12-06 21:17:00|43384.2|43364.2|43384.2|43364.2|43384.2|43364.2|43384.2|43364.2|1
1638825440000|2021-12-06 21:17:20|43386.5|43366.5|43386.5|43366.5|43386.5|43366.5|43386.5|43366.5|2
1638825480000|2021-12-06 21:18:00|43384.2|43364.2|43384|43364|43384.2|43364.2|43384|43364|0
1638825500000|2021-12-06 21:18:20|43389|43369|43389|43369|43389|43369|43389|43369|1
1638825510000|2021-12-06 21:18:30|43386.5|43366.5|43386.2|43366.2|43386.5|43366.5|43386.2|43366.2|1
1638825520000|2021-12-06 21:18:40|43386.5|43366.5|43384|43364|43386.5|43366.5|43384|43364|8
1638825540000|2021-12-06 21:19:00|43386.2|43366.2|43386.2|43366.2|43386.2|43366.2|43386.2|43366.2|6
1638825570000|2021-12-06 21:19:30|43386.5|43366.5|43388.7|43368.7|43388.7|43368.7|43386.5|43366.5|1
1638825580000|2021-12-06 21:19:40|43389|43369|43389|43369|43389|43369|43389|43369|0
1638825590000|2021-12-06 21:19:50|43386.7|43366.7|43386.7|43366.7|43386.7|43366.7|43386.7|43366.7|2
1638825600000|2021-12-06 21:20:00|43386.5|43366.5|43386.5|43366.5|43386.5|43366.5|43386.5|43366.5|0
1638825610000|2021-12-06 21:20:10|43386.2|43366.2|43386.2|43366.2|43386.2|43366.2|43386.2|43366.2|0
1638825620000|2021-12-06 21:20:20|43389|43369|43389|43369|43389|43369|43389|43369|1
1638825630000|2021-12-06 21:20:30|43391.2|43371.2|43389|43369|43391.2|43371.2|43389|43369|2
1638825640000|2021-12-06 21:20:40|43391.2|43371.2|43391.2|43371.2|43391.2|43371.2|43391.2|43371.2|0
1638825660000|2021-12-06 21:21:00|43389|43369|43389|43369|43389|43369|43389|43369|0
1638825670000|2021-12-06 21:21:10|||||||||1
1638825680000|2021-12-06 21:21:20|||||||||1
1638825750000|2021-12-06 21:22:30|43386.7|43366.7|43386.5|43366.5|43386.7|43366.7|43386.5|43366.5|0
1638825780000|2021-12-06 21:23:00|43389|43369|43389|43369|43389|43369|43389|43369|1
1638825810000|2021-12-06 21:23:30|43386.7|43366.7|43386.5|43366.5|43386.7|43366.7|43386.5|43366.5|0
1638825820000|2021-12-06 21:23:40|||||||||1
1638825840000|2021-12-06 21:24:00|43386.7|43366.7|43384.2|43364.2|43386.7|43366.7|43384.2|43364.2|4
1638825880000|2021-12-06 21:24:40|43381.7|43361.7|43381.5|43361.5|43381.7|43361.7|43381.5|43361.5|1
1638825900000|2021-12-06 21:25:00|43381.2|43361.2|43379|43359|43381.2|43361.2|43379|43359|1
1638825910000|2021-12-06 21:25:10|43378.7|43358.7|43378.7|43358.7|43379|43359|43378.7|43358.7|0
1638825920000|2021-12-06 21:25:20|43379|43359|43376.2|43356.2|43379|43359|43376.2|43356.2|1
1638825930000|2021-12-06 21:25:30|43374|43354|43374|43354|43374|43354|43374|43354|0
1638825980000|2021-12-06 21:26:20|43373.9|43353.9|43376.2|43356.2|43376.2|43356.2|43373.9|43353.9|3
1638825990000|2021-12-06 21:26:30|43378.9|43358.9|43378.9|43358.9|43378.9|43358.9|43378.9|43358.9|0
1638826010000|2021-12-06 21:26:50|43378.7|43358.7|43378.7|43358.7|43378.7|43358.7|43378.7|43358.7|0
1638826030000|2021-12-06 21:27:10|43378.9|43358.9|43376.2|43356.2|43378.9|43358.9|43376.2|43356.2|4
1638826050000|2021-12-06 21:27:30|43376.4|43356.4|43378.9|43358.9|43378.9|43358.9|43376.4|43356.4|0
1638826060000|2021-12-06 21:27:40|||||||||1
1638826070000|2021-12-06 21:27:50|||||||||1
1638826080000|2021-12-06 21:28:00|43381.4|43361.4|43378.9|43358.9|43381.4|43361.4|43378.9|43358.9|1
1638826140000|2021-12-06 21:29:00|43381.2|43361.2|43384.2|43364.2|43384.2|43364.2|43378.9|43358.9|5
1638826150000|2021-12-06 21:29:10|||||||||3
1638826160000|2021-12-06 21:29:20|43384.4|43364.4|43386.9|43366.9|43386.9|43366.9|43384.2|43364.2|2
1638826170000|2021-12-06 21:29:30|43386.4|43366.4|43383.9|43363.9|43389.2|43369.2|43383.9|43363.9|1
1638826180000|2021-12-06 21:29:40|||||||||1
1638826190000|2021-12-06 21:29:50|43383.7|43363.7|43383.7|43363.7|43384.2|43364.2|43383.7|43363.7|1
1638826200000|2021-12-06 21:30:00|43378.9|43358.9|43378.9|43358.9|43378.9|43358.9|43378.9|43358.9|3
1638826230000|2021-12-06 21:30:30|43368.9|43348.9|43368.9|43348.9|43368.9|43348.9|43368.9|43348.9|1
1638826270000|2021-12-06 21:31:10|43363.9|43343.9|43363.9|43343.9|43363.9|43343.9|43363.9|43343.9|5
1638826280000|2021-12-06 21:31:20|43361.4|43341.4|43361.4|43341.4|43361.4|43341.4|43361.4|43341.4|1
1638826290000|2021-12-06 21:31:30|43363.9|43343.9|43368.9|43348.9|43368.9|43348.9|43363.9|43343.9|13
1638826320000|2021-12-06 21:32:00|||||||||1
1638826330000|2021-12-06 21:32:10|43371.2|43351.2|43371.2|43351.2|43371.2|43351.2|43371.2|43351.2|3
1638826340000|2021-12-06 21:32:20|43373.5|43353.5|43373.5|43353.5|43373.5|43353.5|43373.5|43353.5|0
1638826350000|2021-12-06 21:32:30|43373.9|43353.9|43373.9|43353.9|43373.9|43353.9|43373.9|43353.9|0
1638826380000|2021-12-06 21:33:00|||||||||3
1638826410000|2021-12-06 21:33:30|||||||||1
1638826440000|2021-12-06 21:34:00|||||||||1
1638826450000|2021-12-06 21:34:10|43373.7|43353.7|43373.7|43353.7|43373.7|43353.7|43373.7|43353.7|0
1638826480000|2021-12-06 21:34:40|43368.9|43348.9|43368.9|43348.9|43368.9|43348.9|43368.9|43348.9|3
1638826520000|2021-12-06 21:35:20|43363.9|43343.9|43363.9|43343.9|43363.9|43343.9|43363.9|43343.9|1
1638826540000|2021-12-06 21:35:40|43366.4|43346.4|43363.9|43343.9|43366.4|43346.4|43363.9|43343.9|0
1638826560000|2021-12-06 21:36:00|||||||||2
1638826570000|2021-12-06 21:36:10|43366.2|43346.2|43366.4|43346.4|43366.4|43346.4|43366.2|43346.2|1
1638826580000|2021-12-06 21:36:20|43366.7|43346.7|43366.7|43346.7|43366.7|43346.7|43366.7|43346.7|0
1638826590000|2021-12-06 21:36:30|43366.9|43346.9|43366.7|43346.7|43366.9|43346.9|43366.7|43346.7|0
1638826600000|2021-12-06 21:36:40|43366.4|43346.4|43366.4|43346.4|43366.4|43346.4|43366.4|43346.4|5
1638826630000|2021-12-06 21:37:10|||||||||2
1638826670000|2021-12-06 21:37:50|43364.2|43344.2|43363.9|43343.9|43364.2|43344.2|43363.9|43343.9|0
1638826730000|2021-12-06 21:38:50|43361.4|43341.4|43361.4|43341.4|43361.4|43341.4|43361.4|43341.4|7
1638826740000|2021-12-06 21:39:00|43361.7|43341.7|43361.4|43341.4|43361.7|43341.7|43361.4|43341.4|2
1638826750000|2021-12-06 21:39:10|43361.7|43341.7|43361.7|43341.7|43361.7|43341.7|43361.7|43341.7|0
1638826760000|2021-12-06 21:39:20|43363.9|43343.9|43363.9|43343.9|43364.2|43344.2|43363.9|43343.9|0
1638826780000|2021-12-06 21:39:40|43366.2|43346.2|43366.2|43346.2|43366.2|43346.2|43366.2|43346.2|0
1638826790000|2021-12-06 21:39:50|||||||||4
1638826810000|2021-12-06 21:40:10|43363.9|43343.9|43366.2|43346.2|43366.2|43346.2|43363.9|43343.9|1
1638826910000|2021-12-06 21:41:50|||||||||1
1638826970000|2021-12-06 21:42:50|43368.9|43348.9|43368.9|43348.9|43368.9|43348.9|43368.9|43348.9|5
1638826990000|2021-12-06 21:43:10|43371.4|43351.4|43371.4|43351.4|43371.4|43351.4|43371.4|43351.4|1
1638827000000|2021-12-06 21:43:20|||||||||2
1638827030000|2021-12-06 21:43:50|43373.9|43353.9|43373.9|43353.9|43373.9|43353.9|43373.9|43353.9|0
1638827040000|2021-12-06 21:44:00|||||||||4
1638827070000|2021-12-06 21:44:30|43371.7|43351.7|43371.4|43351.4|43371.7|43351.7|43371.4|43351.4|1
1638827100000|2021-12-06 21:45:00|43368.9|43348.9|43368.9|43348.9|43368.9|43348.9|43366.4|43346.4|5
1638827120000|2021-12-06 21:45:20|43366.4|43346.4|43366.4|43346.4|43366.4|43346.4|43366.4|43346.4|1
1638827150000|2021-12-06 21:45:50|||||||||1
1638827160000|2021-12-06 21:46:00|||||||||1
1638827170000|2021-12-06 21:46:10|43363.9|43343.9|43363.9|43343.9|43363.9|43343.9|43363.9|43343.9|0
1638827190000|2021-12-06 21:46:30|||||||||2
1638827200000|2021-12-06 21:46:40|43363.7|43343.7|43363.7|43343.7|43363.7|43343.7|43363.7|43343.7|0
1638827220000|2021-12-06 21:47:00|43363.9|43343.9|43363.9|43343.9|43363.9|43343.9|43363.9|43343.9|2
1638827260000|2021-12-06 21:47:40|43368.9|43348.9|43368.9|43348.9|43368.9|43348.9|43368.9|43348.9|7
1638827270000|2021-12-06 21:47:50|||||||||1
1638827320000|2021-12-06 21:48:40|||||||||2
1638827330000|2021-12-06 21:48:50|43363.9|43343.9|43363.9|43343.9|43363.9|43343.9|43363.9|43343.9|0
1638827340000|2021-12-06 21:49:00|43361.4|43341.4|43361.4|43341.4|43361.4|43341.4|43361.4|43341.4|2
1638827350000|2021-12-06 21:49:10|43363.9|43343.9|43361.4|43341.4|43366.2|43346.2|43361.4|43341.4|4
1638827370000|2021-12-06 21:49:30|||||||||1
1638827390000|2021-12-06 21:49:50|43358.9|43338.9|43366|43346|43366|43346|43358.9|43338.9|9
1638827400000|2021-12-06 21:50:00|43366.2|43346.2|43363.9|43343.9|43366.4|43346.4|43363.9|43343.9|4
1638827430000|2021-12-06 21:50:30|43366.4|43346.4|43366.4|43346.4|43366.4|43346.4|43366.4|43346.4|2
1638827440000|2021-12-06 21:50:40|43363.9|43343.9|43363.9|43343.9|43363.9|43343.9|43363.9|43343.9|0
1638827460000|2021-12-06 21:51:00|43364.2|43344.2|43363.9|43343.9|43366.4|43346.4|43363.9|43343.9|1
1638827470000|2021-12-06 21:51:10|43361.4|43341.4|43361.4|43341.4|43361.4|43341.4|43361.4|43341.4|2
1638827490000|2021-12-06 21:51:30|||||||||1
1638827520000|2021-12-06 21:52:00|43358.9|43338.9|43358.9|43338.9|43358.9|43338.9|43358.9|43338.9|0
1638827530000|2021-12-06 21:52:10|43361.4|43341.4|43358.9|43338.9|43361.4|43341.4|43358.9|43338.9|1
1638827570000|2021-12-06 21:52:50|43354.1|43334.1|43353.7|43333.7|43354.1|43334.1|43353.7|43333.7|6
1638827630000|2021-12-06 21:53:50|||||||||3
1638827640000|2021-12-06 21:54:00|43353.5|43333.5|43348.7|43328.7|43353.5|43333.5|43348.7|43328.7|4
1638827660000|2021-12-06 21:54:20|||||||||3
1638827670000|2021-12-06 21:54:30|43346.4|43326.4|43343.9|43323.9|43346.4|43326.4|43343.9|43323.9|7
1638827680000|2021-12-06 21:54:40|43346.4|43326.4|43346.4|43326.4|43346.4|43326.4|43346.4|43326.4|1
1638827690000|2021-12-06 21:54:50|43346.2|43326.2|43343.9|43323.9|43346.2|43326.2|43343.9|43323.9|5
1638827700000|2021-12-06 21:55:00|43341.4|43321.4|43334.1|43314.1|43341.4|43321.4|43333.9|43313.9|11
1638827710000|2021-12-06 21:55:10|43333.9|43313.9|43336.4|43316.4|43336.4|43316.4|43333.9|43313.9|1
1638827730000|2021-12-06 21:55:30|43338.9|43318.9|43338.9|43318.9|43338.9|43318.9|43338.7|43318.7|4
1638827750000|2021-12-06 21:55:50|43341.4|43321.4|43341.4|43321.4|43341.4|43321.4|43341.4|43321.4|3
1638827760000|2021-12-06 21:56:00|43338.7|43318.7|43338.7|43318.7|43338.7|43318.7|43338.7|43318.7|3
1638827770000|2021-12-06 21:56:10|43338.9|43318.9|43336.4|43316.4|43338.9|43318.9|43336.4|43316.4|2
1638827780000|2021-12-06 21:56:20|43338.9|43318.9|43338.9|43318.9|43338.9|43318.9|43338.9|43318.9|0
1638827800000|2021-12-06 21:56:40|43336.4|43316.4|43341.4|43321.4|43341.4|43321.4|43336.4|43316.4|8
1638827860000|2021-12-06 21:57:40|43343.9|43323.9|43346.4|43326.4|43346.4|43326.4|43343.9|43323.9|2
1638827890000|2021-12-06 21:58:10|||||||||1
1638827900000|2021-12-06 21:58:20|43348.7|43328.7|43346.4|43326.4|43348.7|43328.7|43346.4|43326.4|1
1638827920000|2021-12-06 21:58:40|43348.7|43328.7|43348.9|43328.9|43348.9|43328.9|43348.7|43328.7|0
1638827930000|2021-12-06 21:58:50|43346.4|43326.4|43346.4|43326.4|43346.4|43326.4|43346.4|43326.4|1
1638827950000|2021-12-06 21:59:10|||||||||1
1638827960000|2021-12-06 21:59:20|43344.1|43324.1|43346.4|43326.4|43346.4|43326.4|43344.1|43324.1|2
1638827970000|2021-12-06 21:59:30|43343.9|43323.9|43343.9|43323.9|43343.9|43323.9|43343.9|43323.9|6
1638827980000|2021-12-06 21:59:40|||||||||2
1638827990000|2021-12-06 21:59:50|||||||||1
1638831600000|2021-12-06 23:00:00|43351.3|43331.3|43371.6|43351.6|43371.6|43351.6|43351.3|43331.3|5
1638831620000|2021-12-06 23:00:20|43374.1|43354.1|43374.1|43354.1|43374.1|43354.1|43374.1|43354.1|4
1638831630000|2021-12-06 23:00:30|43373.9|43353.9|43373.9|43353.9|43373.9|43353.9|43373.9|43353.9|1
1638831660000|2021-12-06 23:01:00|43371.4|43351.4|43373.9|43353.9|43373.9|43353.9|43371.4|43351.4|5
1638831670000|2021-12-06 23:01:10|43376.2|43356.2|43376.2|43356.2|43376.2|43356.2|43376.2|43356.2|1
1638831680000|2021-12-06 23:01:20|||||||||1
1638831690000|2021-12-06 23:01:30|43373.9|43353.9|43373.9|43353.9|43373.9|43353.9|43371.6|43351.6|1
1638831700000|2021-12-06 23:01:40|43368.9|43348.9|43368.9|43348.9|43368.9|43348.9|43368.9|43348.9|7
1638831710000|2021-12-06 23:01:50|43366.6|43346.6|43366.6|43346.6|43368.9|43348.9|43364.1|43344.1|3
1638831720000|2021-12-06 23:02:00|43364.3|43344.3|43366.6|43346.6|43366.6|43346.6|43364.1|43344.1|0
1638831740000|2021-12-06 23:02:20|43364.1|43344.1|43366.6|43346.6|43366.6|43346.6|43364.1|43344.1|1
1638831780000|2021-12-06 23:03:00|43364.1|43344.1|43364.1|43344.1|43366.6|43346.6|43364.1|43344.1|2
1638831800000|2021-12-06 23:03:20|43361.6|43341.6|43361.6|43341.6|43361.6|43341.6|43361.6|43341.6|3
1638831830000|2021-12-06 23:03:50|43361.4|43341.4|43361.4|43341.4|43361.4|43341.4|43361.4|43341.4|0
1638831840000|2021-12-06 23:04:00|||||||||2
1638831850000|2021-12-06 23:04:10|43358.9|43338.9|43358.9|43338.9|43358.9|43338.9|43358.9|43338.9|2
1638831870000|2021-12-06 23:04:30|43356.6|43336.6|43358.9|43338.9|43358.9|43338.9|43356.6|43336.6|2
1638831880000|2021-12-06 23:04:40|43361.4|43341.4|43371.4|43351.4|43371.4|43351.4|43361.4|43341.4|8
1638831890000|2021-12-06 23:04:50|43378.7|43358.7|43386.4|43366.4|43388.7|43368.7|43378.7|43358.7|9
1638831900000|2021-12-06 23:05:00|43384.1|43364.1|43383.9|43363.9|43384.1|43364.1|43383.9|43363.9|1
1638831910000|2021-12-06 23:05:10|43381.6|43361.6|43381.4|43361.4|43381.6|43361.6|43381.4|43361.4|0
1638831950000|2021-12-06 23:05:50|43383.9|43363.9|43383.9|43363.9|43383.9|43363.9|43383.9|43363.9|0
1638832000000|2021-12-06 23:06:40|43386.2|43366.2|43386.4|43366.4|43386.4|43366.4|43386.2|43366.2|0
1638832080000|2021-12-06 23:08:00|||||||||1
1638832090000|2021-12-06 23:08:10|||||||||2
1638832100000|2021-12-06 23:08:20|||||||||1
1638832110000|2021-12-06 23:08:30|||||||||1
1638832130000|2021-12-06 23:08:50|||||||||1
1638832140000|2021-12-06 23:09:00|43384.1|43364.1|43381.6|43361.6|43384.1|43364.1|43381.6|43361.6|5
1638832150000|2021-12-06 23:09:10|43383.9|43363.9|43383.9|43363.9|43383.9|43363.9|43383.9|43363.9|0
1638832160000|2021-12-06 23:09:20|43386.4|43366.4|43386.4|43366.4|43386.4|43366.4|43386.4|43366.4|2
1638832200000|2021-12-06 23:10:00|43384.1|43364.1|43384.1|43364.1|43384.1|43364.1|43384.1|43364.1|0
1638832210000|2021-12-06 23:10:10|43383.9|43363.9|43383.9|43363.9|43383.9|43363.9|43383.9|43363.9|0
1638832230000|2021-12-06 23:10:30|43381.4|43361.4|43381.4|43361.4|43381.4|43361.4|43381.4|43361.4|1
1638832260000|2021-12-06 23:11:00|43371.4|43351.4|43383.9|43363.9|43383.9|43363.9|43371.4|43351.4|9
1638832270000|2021-12-06 23:11:10|43386.4|43366.4|43386.4|43366.4|43386.4|43366.4|43386.4|43366.4|2
1638832280000|2021-12-06 23:11:20|||||||||1
1638832290000|2021-12-06 23:11:30|||||||||1
1638832300000|2021-12-06 23:11:40|43388.6|43368.6|43386.1|43366.1|43388.9|43368.9|43386.1|43366.1|4
1638832330000|2021-12-06 23:12:10|43386.4|43366.4|43386.4|43366.4|43386.4|43366.4|43386.4|43366.4|0
1638832360000|2021-12-06 23:12:40|43384.1|43364.1|43383.9|43363.9|43384.1|43364.1|43383.9|43363.9|1
1638832370000|2021-12-06 23:12:50|||||||||1
1638832380000|2021-12-06 23:13:00|43383.6|43363.6|43381.1|43361.1|43383.6|43363.6|43381.1|43361.1|5
1638832390000|2021-12-06 23:13:10|43378.9|43358.9|43376.1|43356.1|43378.9|43358.9|43376.1|43356.1|3
1638832410000|2021-12-06 23:13:30|43369.1|43349.1|43369.1|43349.1|43369.1|43349.1|43369.1|43349.1|2
1638832420000|2021-12-06 23:13:40|43368.9|43348.9|43368.9|43348.9|43368.9|43348.9|43368.9|43348.9|0
1638832430000|2021-12-06 23:13:50|43364.1|43344.1|43363.9|43343.9|43364.1|43344.1|43363.9|43343.9|5
1638832440000|2021-12-06 23:14:00|43361.4|43341.4|43356.4|43336.4|43361.4|43341.4|43356.4|43336.4|4
1638832450000|2021-12-06 23:14:10|43353.9|43333.9|43356.4|43336.4|43356.4|43336.4|43353.9|43333.9|4
1638832470000|2021-12-06 23:14:30|||||||||1
1638832480000|2021-12-06 23:14:40|||||||||1
1638832500000|2021-12-06 23:15:00|43358.6|43338.6|43358.9|43338.9|43358.9|43338.9|43358.6|43338.6|0
1638832510000|2021-12-06 23:15:10|43356.6|43336.6|43356.4|43336.4|43356.6|43336.6|43356.4|43336.4|0
1638832520000|2021-12-06 23:15:20|43358.9|43338.9|43358.9|43338.9|43358.9|43338.9|43358.9|43338.9|1
1638832590000|2021-12-06 23:16:30|43361.1|43341.1|43361.4|43341.4|43361.4|43341.4|43361.1|43341.1|0
1638832610000|2021-12-06 23:16:50|||||||||1
1638832650000|2021-12-06 23:17:30|43363.6|43343.6|43363.6|43343.6|43363.6|43343.6|43363.6|43343.6|3
1638832660000|2021-12-06 23:17:40|||||||||3
1638832740000|2021-12-06 23:19:00|43361.4|43341.4|43351.6|43331.6|43361.4|43341.4|43351.6|43331.6|3
1638832770000|2021-12-06 23:19:30|43343.9|43323.9|43343.9|43323.9|43343.9|43323.9|43343.9|43323.9|6
1638832780000|2021-12-06 23:19:40|43341.4|43321.4|43341.4|43321.4|43341.4|43321.4|43341.4|43321.4|2
1638832790000|2021-12-06 23:19:50|43336.4|43316.4|43333.9|43313.9|43336.4|43316.4|43333.9|43313.9|2
1638832800000|2021-12-06 23:20:00|43328.9|43308.9|43329.1|43309.1|43329.1|43309.1|43328.9|43308.9|3
1638832810000|2021-12-06 23:20:10|43328.9|43308.9|43328.9|43308.9|43328.9|43308.9|43328.9|43308.9|0
1638832820000|2021-12-06 23:20:20|43328.6|43308.6|43328.9|43308.9|43328.9|43308.9|43328.6|43308.6|2
1638832850000|2021-12-06 23:20:50|43331.4|43311.4|43331.4|43311.4|43331.4|43311.4|43331.4|43311.4|1
1638832880000|2021-12-06 23:21:20|43336.4|43316.4|43336.4|43316.4|43336.4|43316.4|43336.4|43316.4|1
1638832910000|2021-12-06 23:21:50|43334.1|43314.1|43333.9|43313.9|43334.1|43314.1|43333.9|43313.9|1
1638832920000|2021-12-06 23:22:00|||||||||3
1638832930000|2021-12-06 23:22:10|||||||||4
1638832940000|2021-12-06 23:22:20|43336.4|43316.4|43336.4|43316.4|43336.4|43316.4|43336.4|43316.4|4
1638832950000|2021-12-06 23:22:30|43338.9|43318.9|43338.9|43318.9|43338.9|43318.9|43338.9|43318.9|3
1638832970000|2021-12-06 23:22:50|||||||||1
1638832980000|2021-12-06 23:23:00|43341.1|43321.1|43341.4|43321.4|43341.4|43321.4|43341.1|43321.1|0
1638833020000|2021-12-06 23:23:40|43346.1|43326.1|43346.1|43326.1|43346.1|43326.1|43346.1|43326.1|3
1638833030000|2021-12-06 23:23:50|43346.4|43326.4|43346.4|43326.4|43346.4|43326.4|43346.4|43326.4|0
1638833040000|2021-12-06 23:24:00|||||||||3
1638833060000|2021-12-06 23:24:20|43343.9|43323.9|43341.4|43321.4|43343.9|43323.9|43341.4|43321.4|2
1638833110000|2021-12-06 23:25:10|43338.9|43318.9|43338.9|43318.9|43338.9|43318.9|43338.9|43318.9|0
1638833130000|2021-12-06 23:25:30|43336.6|43316.6|43336.4|43316.4|43336.6|43316.6|43336.4|43316.4|0
1638833220000|2021-12-06 23:27:00|43341.4|43321.4|43341.4|43321.4|43341.4|43321.4|43341.4|43321.4|0
1638833250000|2021-12-06 23:27:30|43343.6|43323.6|43343.6|43323.6|43343.6|43323.6|43343.6|43323.6|0
1638833260000|2021-12-06 23:27:40|43343.9|43323.9|43346.4|43326.4|43346.4|43326.4|43343.9|43323.9|0
1638833340000|2021-12-06 23:29:00|43343.9|43323.9|43343.9|43323.9|43343.9|43323.9|43343.9|43323.9|2
1638833350000|2021-12-06 23:29:10|43343.6|43323.6|43341.4|43321.4|43343.6|43323.6|43341.4|43321.4|0
1638833360000|2021-12-06 23:29:20|43339.1|43319.1|43338.9|43318.9|43339.1|43319.1|43336.4|43316.4|0
1638833370000|2021-12-06 23:29:30|43336.6|43316.6|43336.4|43316.4|43336.6|43316.6|43336.4|43316.4|0
1638833390000|2021-12-06 23:29:50|43334.1|43314.1|43333.9|43313.9|43334.1|43314.1|43333.9|43313.9|0
1638833400000|2021-12-06 23:30:00|43336.4|43316.4|43336.4|43316.4|43338.9|43318.9|43336.4|43316.4|1
1638833410000|2021-12-06 23:30:10|43343.6|43323.6|43343.6|43323.6|43343.6|43323.6|43343.6|43323.6|2
1638833450000|2021-12-06 23:30:50|43346.4|43326.4|43346.4|43326.4|43346.4|43326.4|43346.4|43326.4|2
1638833470000|2021-12-06 23:31:10|43348.6|43328.6|43348.9|43328.9|43348.9|43328.9|43348.6|43328.6|0
1638833490000|2021-12-06 23:31:30|43351.4|43331.4|43351.4|43331.4|43351.4|43331.4|43351.4|43331.4|1
1638833500000|2021-12-06 23:31:40|43353.6|43333.6|43353.9|43333.9|43353.9|43333.9|43353.6|43333.6|0
1638833510000|2021-12-06 23:31:50|||||||||1
1638833520000|2021-12-06 23:32:00|43348.9|43328.9|43346.4|43326.4|43348.9|43328.9|43346.4|43326.4|0
1638833530000|2021-12-06 23:32:10|43344.1|43324.1|43341.4|43321.4|43344.1|43324.1|43341.4|43321.4|1
1638833540000|2021-12-06 23:32:20|43343.6|43323.6|43343.6|43323.6|43343.6|43323.6|43343.6|43323.6|0
1638833550000|2021-12-06 23:32:30|43343.9|43323.9|43343.9|43323.9|43343.9|43323.9|43343.9|43323.9|0
1638833560000|2021-12-06 23:32:40|43346.4|43326.4|43346.4|43326.4|43346.4|43326.4|43346.4|43326.4|1
1638833570000|2021-12-06 23:32:50|43348.6|43328.6|43351.4|43331.4|43351.4|43331.4|43348.6|43328.6|0
1638833580000|2021-12-06 23:33:00|43349.1|43329.1|43351.4|43331.4|43351.4|43331.4|43348.9|43328.9|0
1638833610000|2021-12-06 23:33:30|43348.9|43328.9|43348.9|43328.9|43348.9|43328.9|43348.9|43328.9|0
1638833640000|2021-12-06 23:34:00|||||||||1
1638833680000|2021-12-06 23:34:40|||||||||2
1638833750000|2021-12-06 23:35:50|43346.4|43326.4|43346.4|43326.4|43346.4|43326.4|43346.4|43326.4|0
1638833760000|2021-12-06 23:36:00|43348.6|43328.6|43348.9|43328.9|43348.9|43328.9|43348.6|43328.6|0
1638833780000|2021-12-06 23:36:20|43346.6|43326.6|43343.9|43323.9|43346.6|43326.6|43343.9|43323.9|0
1638833790000|2021-12-06 23:36:30|||||||||1
1638833910000|2021-12-06 23:38:30|43346.1|43326.1|43346.4|43326.4|43346.4|43326.4|43346.1|43326.1|1
1638833920000|2021-12-06 23:38:40|43344.1|43324.1|43341.4|43321.4|43344.1|43324.1|43341.4|43321.4|0
1638833940000|2021-12-06 23:39:00|||||||||1
1638833950000|2021-12-06 23:39:10|43341.3|43321.3|43341.3|43321.3|43341.3|43321.3|43341.3|43321.3|0
1638833960000|2021-12-06 23:39:20|43343.6|43323.6|43341.3|43321.3|43343.8|43323.8|43341.3|43321.3|1
1638834020000|2021-12-06 23:40:20|43343.6|43323.6|43346.1|43326.1|43346.1|43326.1|43343.6|43323.6|0
1638834050000|2021-12-06 23:40:50|43343.8|43323.8|43343.8|43323.8|43343.8|43323.8|43343.8|43323.8|0
1638834060000|2021-12-06 23:41:00|43346.1|43326.1|43346.1|43326.1|43346.1|43326.1|43346.1|43326.1|1
1638834070000|2021-12-06 23:41:10|43346.3|43326.3|43346.3|43326.3|43346.3|43326.3|43346.3|43326.3|0
1638834080000|2021-12-06 23:41:20|43351.3|43331.3|43351.3|43331.3|43351.3|43331.3|43351.3|43331.3|1
1638834120000|2021-12-06 23:42:00|43353.6|43333.6|43356.3|43336.3|43356.3|43336.3|43353.6|43333.6|1
1638834130000|2021-12-06 23:42:10|43361.3|43341.3|43361.3|43341.3|43361.3|43341.3|43361.3|43341.3|4
1638834210000|2021-12-06 23:43:30|43363.8|43343.8|43363.8|43343.8|43363.8|43343.8|43361.6|43341.6|1
1638834220000|2021-12-06 23:43:40|43361.3|43341.3|43361.3|43341.3|43361.3|43341.3|43361.3|43341.3|0
1638834240000|2021-12-06 23:44:00|43358.8|43338.8|43358.8|43338.8|43358.8|43338.8|43358.8|43338.8|1
1638834260000|2021-12-06 23:44:20|43361.1|43341.1|43361.1|43341.1|43361.1|43341.1|43361.1|43341.1|0
1638834300000|2021-12-06 23:45:00|43363.6|43343.6|43363.6|43343.6|43363.6|43343.6|43363.6|43343.6|0
1638834310000|2021-12-06 23:45:10|43366.3|43346.3|43366.3|43346.3|43366.3|43346.3|43366.3|43346.3|1
1638834320000|2021-12-06 23:45:20|43368.8|43348.8|43366.3|43346.3|43368.8|43348.8|43366.3|43346.3|1
1638834330000|2021-12-06 23:45:30|43364.1|43344.1|43363.8|43343.8|43364.1|43344.1|43363.8|43343.8|2
1638834340000|2021-12-06 23:45:40|43363.6|43343.6|43363.8|43343.8|43363.8|43343.8|43363.6|43343.6|0
1638834360000|2021-12-06 23:46:00|43361.6|43341.6|43361.3|43341.3|43363.8|43343.8|43361.3|43341.3|0
1638834380000|2021-12-06 23:46:20|43358.8|43338.8|43356.3|43336.3|43358.8|43338.8|43356.3|43336.3|2
1638834390000|2021-12-06 23:46:30|43354.1|43334.1|43353.8|43333.8|43354.1|43334.1|43353.8|43333.8|0
1638834430000|2021-12-06 23:47:10|43351.6|43331.6|43353.8|43333.8|43353.8|43333.8|43351.3|43331.3|1
1638834520000|2021-12-06 23:48:40|43356.3|43336.3|43358.8|43338.8|43358.8|43338.8|43356.3|43336.3|1
1638834540000|2021-12-06 23:49:00|43361.1|43341.1|43358.6|43338.6|43361.1|43341.1|43358.6|43338.6|1
1638834580000|2021-12-06 23:49:40|43358.4|43338.4|43346.6|43326.6|43358.4|43338.4|43346.6|43326.6|1
1638834600000|2021-12-06 23:50:00|43348.8|43328.8|43351.3|43331.3|43351.3|43331.3|43348.8|43328.8|0
1638834660000|2021-12-06 23:51:00|43353.6|43333.6|43353.6|43333.6|43354.1|43334.1|43353.6|43333.6|0
1638834670000|2021-12-06 23:51:10|43351.3|43331.3|43349.1|43329.1|43351.3|43331.3|43349.1|43329.1|1
1638834720000|2021-12-06 23:52:00|43346.6|43326.6|43346.6|43326.6|43346.6|43326.6|43346.6|43326.6|0
1638834760000|2021-12-06 23:52:40|43344.1|43324.1|43344.1|43324.1|43344.1|43324.1|43344.1|43324.1|1
1638834770000|2021-12-06 23:52:50|43343.8|43323.8|43343.8|43323.8|43343.8|43323.8|43343.8|43323.8|0
1638834780000|2021-12-06 23:53:00|43341.6|43321.6|43341.3|43321.3|43341.6|43321.6|43341.3|43321.3|0
1638834790000|2021-12-06 23:53:10|43338.8|43318.8|43338.8|43318.8|43338.8|43318.8|43338.8|43318.8|1
1638834840000|2021-12-06 23:54:00|||||||||1
1638834860000|2021-12-06 23:54:20|43339.1|43319.1|43339.1|43319.1|43339.1|43319.1|43339.1|43319.1|1
1638834920000|2021-12-06 23:55:20|43341.3|43321.3|43341.3|43321.3|43341.3|43321.3|43341.3|43321.3|2
1638835010000|2021-12-06 23:56:50|43343.6|43323.6|43343.8|43323.8|43343.8|43323.8|43343.6|43323.6|0
1638835020000|2021-12-06 23:57:00|43341.6|43321.6|43338.8|43318.8|43341.6|43321.6|43338.8|43318.8|1
1638835040000|2021-12-06 23:57:20|43336.3|43316.3|43336.3|43316.3|43336.3|43316.3|43334.1|43314.1|3
1638835050000|2021-12-06 23:57:30|43333.8|43313.8|43333.8|43313.8|43333.8|43313.8|43333.8|43313.8|0
1638835060000|2021-12-06 23:57:40|43336.1|43316.1|43336.3|43316.3|43336.3|43316.3|43334.1|43314.1|0
1638835080000|2021-12-06 23:58:00|43336.6|43316.6|43338.8|43318.8|43338.8|43318.8|43336.6|43316.6|1
1638835090000|2021-12-06 23:58:10|43343.6|43323.6|43343.6|43323.6|43343.6|43323.6|43343.6|43323.6|2
1638835100000|2021-12-06 23:58:20|43341.1|43321.1|43341.3|43321.3|43341.3|43321.3|43341.1|43321.1|2
1638835110000|2021-12-06 23:58:30|43343.6|43323.6|43343.8|43323.8|43343.8|43323.8|43343.6|43323.6|0
1638835140000|2021-12-06 23:59:00|43341.3|43321.3|43338.8|43318.8|43341.3|43321.3|43338.8|43318.8|5
1638835150000|2021-12-06 23:59:10|43341.3|43321.3|43341.3|43321.3|43341.3|43321.3|43341.3|43321.3|0
1638835190000|2021-12-06 23:59:50|43339.1|43319.1|43338.8|43318.8|43339.1|43319.1|43336.6|43316.6|1
1638835200000|2021-12-07 00:00:00|43341.1|43321.1|43338.8|43318.8|43341.3|43321.3|43338.8|43318.8|0
1638835210000|2021-12-07 00:00:10|43339.1|43319.1|43341.3|43321.3|43341.3|43321.3|43338.8|43318.8|3
1638835220000|2021-12-07 00:00:20|43339.1|43319.1|43341.3|43321.3|43341.3|43321.3|43339.1|43319.1|0
1638835230000|2021-12-07 00:00:30|43338.8|43318.8|43339.1|43319.1|43341.3|43321.3|43338.8|43318.8|0
1638835240000|2021-12-07 00:00:40|43338.8|43318.8|43336.3|43316.3|43338.8|43318.8|43336.3|43316.3|5
1638835260000|2021-12-07 00:01:00|43333.8|43313.8|43331.3|43311.3|43333.8|43313.8|43331.3|43311.3|0
1638835280000|2021-12-07 00:01:20|43333.8|43313.8|43333.8|43313.8|43333.8|43313.8|43331.3|43311.3|0
1638835290000|2021-12-07 00:01:30|43331.6|43311.6|43331.6|43311.6|43331.6|43311.6|43331.6|43311.6|2
1638835300000|2021-12-07 00:01:40|43331.3|43311.3|43331.3|43311.3|43331.3|43311.3|43331.3|43311.3|1
1638835310000|2021-12-07 00:01:50|43328.8|43308.8|43328.8|43308.8|43328.8|43308.8|43328.8|43308.8|0
1638835320000|2021-12-07 00:02:00|43321.3|43301.3|43321.3|43301.3|43321.3|43301.3|43321.3|43301.3|1
1638835330000|2021-12-07 00:02:10|43319.1|43299.1|43316.3|43296.3|43321.3|43301.3|43316.3|43296.3|0
1638835360000|2021-12-07 00:02:40|43318.8|43298.8|43316.3|43296.3|43318.8|43298.8|43316.3|43296.3|0
1638835370000|2021-12-07 00:02:50|43316.6|43296.6|43318.8|43298.8|43318.8|43298.8|43316.3|43296.3|0
1638835380000|2021-12-07 00:03:00|43316.6|43296.6|43321.1|43301.1|43321.1|43301.1|43316.3|43296.3|0
1638835390000|2021-12-07 00:03:10|43319.1|43299.1|43316.3|43296.3|43319.1|43299.1|43316.3|43296.3|0
1638835400000|2021-12-07 00:03:20|||||||||1
1638835430000|2021-12-07 00:03:50|||||||||1
1638835440000|2021-12-07 00:04:00|||||||||1
1638835450000|2021-12-07 00:04:10|43313.8|43293.8|43316.3|43296.3|43316.3|43296.3|43313.8|43293.8|1
1638835460000|2021-12-07 00:04:20|43318.8|43298.8|43316.3|43296.3|43318.8|43298.8|43316.3|43296.3|1
1638835470000|2021-12-07 00:04:30|43318.6|43298.6|43318.8|43298.8|43318.8|43298.8|43318.6|43298.6|0
1638835480000|2021-12-07 00:04:40|43316.3|43296.3|43318.6|43298.6|43318.6|43298.6|43316.3|43296.3|0
1638835490000|2021-12-07 00:04:50|43321.3|43301.3|43318.8|43298.8|43321.3|43301.3|43318.8|43298.8|0
1638835500000|2021-12-07 00:05:00|43321.3|43301.3|43321.3|43301.3|43321.3|43301.3|43321.3|43301.3|1
1638835510000|2021-12-07 00:05:10|43319.1|43299.1|43316.3|43296.3|43319.1|43299.1|43316.3|43296.3|1
1638835520000|2021-12-07 00:05:20|43318.6|43298.6|43318.8|43298.8|43318.8|43298.8|43316.3|43296.3|0
1638835530000|2021-12-07 00:05:30|43321.3|43301.3|43321.3|43301.3|43321.3|43301.3|43321.3|43301.3|0
1638835560000|2021-12-07 00:06:00|43326.3|43306.3|43326.3|43306.3|43326.3|43306.3|43326.3|43306.3|0
1638835600000|2021-12-07 00:06:40|43328.6|43308.6|43331.3|43311.3|43331.3|43311.3|43328.6|43308.6|0
1638835610000|2021-12-07 00:06:50|||||||||1
1638835620000|2021-12-07 00:07:00|43329.1|43309.1|43328.8|43308.8|43329.1|43309.1|43328.8|43308.8|0
1638835630000|2021-12-07 00:07:10|43326.6|43306.6|43328.8|43308.8|43328.8|43308.8|43326.3|43306.3|0
1638835640000|2021-12-07 00:07:20|43331.1|43311.1|43331.3|43311.3|43331.3|43311.3|43331.1|43311.1|0
1638835670000|2021-12-07 00:07:50|43333.6|43313.6|43336.3|43316.3|43336.3|43316.3|43333.6|43313.6|0
1638835700000|2021-12-07 00:08:20|43336.6|43316.6|43336.6|43316.6|43336.6|43316.6|43336.6|43316.6|2
1638835710000|2021-12-07 00:08:30|43336.3|43316.3|43333.8|43313.8|43336.3|43316.3|43333.8|43313.8|0
1638835720000|2021-12-07 00:08:40|43334.1|43314.1|43336.3|43316.3|43336.3|43316.3|43334.1|43314.1|0
1638835740000|2021-12-07 00:09:00|||||||||1
1638835750000|2021-12-07 00:09:10|43334|43314|43334|43314|43334|43314|43334|43314|0
1638835760000|2021-12-07 00:09:20|43333.8|43313.8|43336.3|43316.3|43336.3|43316.3|43333.8|43313.8|0
1638835770000|2021-12-07 00:09:30|43334|43314|43333.8|43313.8|43334|43314|43333.8|43313.8|0
1638835790000|2021-12-07 00:09:50|43336.3|43316.3|43336.3|43316.3|43336.3|43316.3|43336.3|43316.3|2
1638835800000|2021-12-07 00:10:00|43341.1|43321.1|43341.1|43321.1|43341.1|43321.1|43341.1|43321.1|3
1638835810000|2021-12-07 00:10:10|43338.8|43318.8|43336.3|43316.3|43338.8|43318.8|43336.3|43316.3|0
1638835820000|2021-12-07 00:10:20|43338.6|43318.6|43338.8|43318.8|43338.8|43318.8|43336.3|43316.3|0
1638835830000|2021-12-07 00:10:30|43341.1|43321.1|43341.3|43321.3|43341.3|43321.3|43341.1|43321.1|0
1638835840000|2021-12-07 00:10:40|||||||||2
1638835860000|2021-12-07 00:11:00|43339|43319|43341.3|43321.3|43341.3|43321.3|43339|43319|1
1638835870000|2021-12-07 00:11:10|43339|43319|43338.8|43318.8|43339|43319|43338.8|43318.8|0
1638835920000|2021-12-07 00:12:00|43336.5|43316.5|43333.8|43313.8|43336.5|43316.5|43333.8|43313.8|1
1638835930000|2021-12-07 00:12:10|43336.3|43316.3|43333.8|43313.8|43336.3|43316.3|43333.8|43313.8|0
1638835950000|2021-12-07 00:12:30|43331.3|43311.3|43331.3|43311.3|43331.3|43311.3|43331.3|43311.3|1
1638835960000|2021-12-07 00:12:40|43328.8|43308.8|43328.8|43308.8|43328.8|43308.8|43328.8|43308.8|0
1638835970000|2021-12-07 00:12:50|43326.3|43306.3|43326.3|43306.3|43326.3|43306.3|43326.3|43306.3|2
1638835990000|2021-12-07 00:13:10|43323.8|43303.8|43323.8|43303.8|43323.8|43303.8|43323.8|43303.8|0
1638836000000|2021-12-07 00:13:20|43326.1|43306.1|43326.3|43306.3|43326.3|43306.3|43326.1|43306.1|0
1638836010000|2021-12-07 00:13:30|43324|43304|43323.8|43303.8|43324|43304|43323.8|43303.8|0
1638836020000|2021-12-07 00:13:40|||||||||1
1638836070000|2021-12-07 00:14:30|43321.3|43301.3|43321.3|43301.3|43321.3|43301.3|43321.3|43301.3|0
1638836100000|2021-12-07 00:15:00|43319|43299|43316.5|43296.5|43319|43299|43316.5|43296.5|1
1638836110000|2021-12-07 00:15:10|||||||||1
1638836130000|2021-12-07 00:15:30|43313.8|43293.8|43308.8|43288.8|43313.8|43293.8|43308.8|43288.8|6
1638836140000|2021-12-07 00:15:40|43301.3|43281.3|43293.8|43273.8|43301.3|43281.3|43291.8|43271.8|2
1638836150000|2021-12-07 00:15:50|43291.3|43271.3|43291.3|43271.3|43291.3|43271.3|43291.3|43271.3|0
1638836170000|2021-12-07 00:16:10|43293.8|43273.8|43293.8|43273.8|43293.8|43273.8|43293.8|43273.8|0
1638836180000|2021-12-07 00:16:20|43291.3|43271.3|43288.8|43268.8|43291.3|43271.3|43288.8|43268.8|2
1638836200000|2021-12-07 00:16:40|||||||||1
1638836220000|2021-12-07 00:17:00|43286.5|43266.5|43288.8|43268.8|43288.8|43268.8|43286.5|43266.5|0
1638836230000|2021-12-07 00:17:10|43286.5|43266.5|43288.8|43268.8|43288.8|43268.8|43286.3|43266.3|0
1638836240000|2021-12-07 00:17:20|43286.3|43266.3|43288.8|43268.8|43288.8|43268.8|43286.3|43266.3|0
1638836250000|2021-12-07 00:17:30|43283.8|43263.8|43283.8|43263.8|43283.8|43263.8|43283.8|43263.8|3
1638836270000|2021-12-07 00:17:50|||||||||2
1638836280000|2021-12-07 00:18:00|43281.5|43261.5|43281.3|43261.3|43283.8|43263.8|43278.8|43258.8|0
1638836290000|2021-12-07 00:18:10|43283.8|43263.8|43281.3|43261.3|43283.8|43263.8|43281.3|43261.3|0
1638836340000|2021-12-07 00:19:00|43279|43259|43278.8|43258.8|43279|43259|43278.8|43258.8|1
1638836380000|2021-12-07 00:19:40|43281.1|43261.1|43279|43259|43281.1|43261.1|43279|43259|0
1638836390000|2021-12-07 00:19:50|43281.3|43261.3|43278.8|43258.8|43281.3|43261.3|43278.8|43258.8|0
1638836400000|2021-12-07 00:20:00|43281.3|43261.3|43281.3|43261.3|43283.8|43263.8|43279|43259|2
1638836420000|2021-12-07 00:20:20|43283.6|43263.6|43278.8|43258.8|43283.8|43263.8|43278.8|43258.8|0
1638836430000|2021-12-07 00:20:30|43281.1|43261.1|43281.3|43261.3|43281.3|43261.3|43281.1|43261.1|0
1638836440000|2021-12-07 00:20:40|43283.6|43263.6|43283.8|43263.8|43283.8|43263.8|43283.6|43263.6|0
1638836450000|2021-12-07 00:20:50|43283.6|43263.6|43281.3|43261.3|43283.6|43263.6|43281.3|43261.3|0
1638836460000|2021-12-07 00:21:00|43279|43259|43281.3|43261.3|43281.3|43261.3|43279|43259|0
1638836470000|2021-12-07 00:21:10|43278.8|43258.8|43281.3|43261.3|43281.3|43261.3|43278.8|43258.8|0
1638836480000|2021-12-07 00:21:20|43283.8|43263.8|43283.8|43263.8|43283.8|43263.8|43283.8|43263.8|0
1638836490000|2021-12-07 00:21:30|43279|43259|43278.8|43258.8|43281.3|43261.3|43278.8|43258.8|2
1638836500000|2021-12-07 00:21:40|43281.1|43261.1|43281.3|43261.3|43286.3|43266.3|43281.1|43261.1|4
1638836520000|2021-12-07 00:22:00|43283.8|43263.8|43286.3|43266.3|43286.3|43266.3|43283.8|43263.8|2
1638836570000|2021-12-07 00:22:50|43288.6|43268.6|43291.3|43271.3|43291.3|43271.3|43288.6|43268.6|2
1638836580000|2021-12-07 00:23:00|43288.8|43268.8|43291.3|43271.3|43291.3|43271.3|43288.8|43268.8|0
1638836590000|2021-12-07 00:23:10|43288.8|43268.8|43288.8|43268.8|43288.8|43268.8|43288.8|43268.8|0
1638836600000|2021-12-07 00:23:20|43291.3|43271.3|43288.8|43268.8|43291.3|43271.3|43288.8|43268.8|0
1638836630000|2021-12-07 00:23:50|43291.1|43271.1|43291.3|43271.3|43291.3|43271.3|43291.1|43271.1|0
1638836640000|2021-12-07 00:24:00|43291.1|43271.1|43286.3|43266.3|43291.1|43271.1|43286.3|43266.3|3
1638836650000|2021-12-07 00:24:10|43284|43264|43283.8|43263.8|43284|43264|43283.8|43263.8|2
1638836670000|2021-12-07 00:24:30|43281.3|43261.3|43281.3|43261.3|43281.3|43261.3|43281.3|43261.3|1
1638836680000|2021-12-07 00:24:40|43283.8|43263.8|43281.3|43261.3|43283.8|43263.8|43281.3|43261.3|1
1638836690000|2021-12-07 00:24:50|43278.8|43258.8|43278.8|43258.8|43278.8|43258.8|43278.8|43258.8|6
1638836700000|2021-12-07 00:25:00|43281.3|43261.3|43276.3|43256.3|43281.3|43261.3|43276.3|43256.3|7
1638836710000|2021-12-07 00:25:10|43278.8|43258.8|43281.3|43261.3|43281.3|43261.3|43278.8|43258.8|2
1638836730000|2021-12-07 00:25:30|43278.8|43258.8|43283.6|43263.6|43283.6|43263.6|43278.8|43258.8|1
1638836740000|2021-12-07 00:25:40|43283.8|43263.8|43278.8|43258.8|43283.8|43263.8|43278.8|43258.8|0
1638836750000|2021-12-07 00:25:50|43281.3|43261.3|43281.3|43261.3|43283.8|43263.8|43278.8|43258.8|2
1638836760000|2021-12-07 00:26:00|43279|43259|43279|43259|43279|43259|43279|43259|0
1638836770000|2021-12-07 00:26:10|43278.8|43258.8|43278.8|43258.8|43278.8|43258.8|43278.8|43258.8|0
1638836790000|2021-12-07 00:26:30|43283.8|43263.8|43283.8|43263.8|43283.8|43263.8|43283.8|43263.8|1
1638836810000|2021-12-07 00:26:50|43286.1|43266.1|43288.8|43268.8|43288.8|43268.8|43286.1|43266.1|3
1638836820000|2021-12-07 00:27:00|43293.4|43273.4|43296.1|43276.1|43296.1|43276.1|43293.4|43273.4|3
1638836830000|2021-12-07 00:27:10|43294|43274|43293.8|43273.8|43294|43274|43293.8|43273.8|0
1638836840000|2021-12-07 00:27:20|43296.3|43276.3|43301.1|43281.1|43301.1|43281.1|43296.3|43276.3|10
1638836850000|2021-12-07 00:27:30|43301.3|43281.3|43303.8|43283.8|43303.8|43283.8|43301.3|43281.3|1
1638836860000|2021-12-07 00:27:40|43301.3|43281.3|43301.3|43281.3|43301.3|43281.3|43301.3|43281.3|0
1638836880000|2021-12-07 00:28:00|||||||||1
1638836890000|2021-12-07 00:28:10|43303.6|43283.6|43303.8|43283.8|43303.8|43283.8|43303.6|43283.6|1
1638836900000|2021-12-07 00:28:20|43301.5|43281.5|43301.3|43281.3|43301.5|43281.5|43301.3|43281.3|0
1638836920000|2021-12-07 00:28:40|43296.3|43276.3|43296.3|43276.3|43296.3|43276.3|43296.1|43276.1|10
1638836930000|2021-12-07 00:28:50|43293.8|43273.8|43291.3|43271.3|43293.8|43273.8|43291.3|43271.3|1
1638836940000|2021-12-07 00:29:00|43293.6|43273.6|43291.3|43271.3|43293.8|43273.8|43291.3|43271.3|2
1638836950000|2021-12-07 00:29:10|43291.1|43271.1|43291.1|43271.1|43291.1|43271.1|43291.1|43271.1|0
1638836970000|2021-12-07 00:29:30|43286.5|43266.5|43281.8|43261.8|43286.5|43266.5|43281.8|43261.8|4
1638836980000|2021-12-07 00:29:40|43281.5|43261.5|43281.3|43261.3|43281.5|43261.5|43281.3|43261.3|0
1638837000000|2021-12-07 00:30:00|43276.3|43256.3|43276.3|43256.3|43276.3|43256.3|43276.3|43256.3|0
1638837010000|2021-12-07 00:30:10|||||||||1
1638837020000|2021-12-07 00:30:20|43271.3|43251.3|43271.3|43251.3|43271.3|43251.3|43271.3|43251.3|1
1638837030000|2021-12-07 00:30:30|43273.6|43253.6|43276.3|43256.3|43281.1|43261.1|43273.6|43253.6|3
1638837040000|2021-12-07 00:30:40|43271.5|43251.5|43266.5|43246.5|43271.5|43251.5|43266.5|43246.5|4
1638837050000|2021-12-07 00:30:50|43264.3|43244.3|43264|43244|43264.3|43244.3|43264|43244|1
1638837060000|2021-12-07 00:31:00|43268.8|43248.8|43268.8|43248.8|43268.8|43248.8|43266.3|43246.3|2
1638837070000|2021-12-07 00:31:10|43266.3|43246.3|43266.3|43246.3|43266.3|43246.3|43266.3|43246.3|0
1638837080000|2021-12-07 00:31:20|||||||||1
1638837090000|2021-12-07 00:31:30|||||||||1
1638837100000|2021-12-07 00:31:40|43264|43244|43263.8|43243.8|43264|43244|43263.8|43243.8|0
1638837120000|2021-12-07 00:32:00|43266.3|43246.3|43268.8|43248.8|43268.8|43248.8|43266.3|43246.3|1
1638837130000|2021-12-07 00:32:10|43263.8|43243.8|43263.8|43243.8|43263.8|43243.8|43263.8|43243.8|4
1638837140000|2021-12-07 00:32:20|||||||||1
1638837160000|2021-12-07 00:32:40|43266.3|43246.3|43268.8|43248.8|43268.8|43248.8|43266.3|43246.3|0
1638837170000|2021-12-07 00:32:50|43271.1|43251.1|43271.1|43251.1|43271.1|43251.1|43271.1|43251.1|1
1638837180000|2021-12-07 00:33:00|43273.4|43253.4|43273.6|43253.6|43273.6|43253.6|43273.4|43253.4|0
1638837200000|2021-12-07 00:33:20|43273.8|43253.8|43273.8|43253.8|43273.8|43253.8|43273.8|43253.8|0
1638837210000|2021-12-07 00:33:30|43276.3|43256.3|43281.1|43261.1|43281.1|43261.1|43276.3|43256.3|2
1638837220000|2021-12-07 00:33:40|43278.8|43258.8|43278.6|43258.6|43278.8|43258.8|43278.6|43258.6|0
1638837240000|2021-12-07 00:34:00|||||||||2
1638837260000|2021-12-07 00:34:20|43281.3|43261.3|43286.3|43266.3|43286.3|43266.3|43281.3|43261.3|4
1638837280000|2021-12-07 00:34:40|43286.5|43266.5|43291.3|43271.3|43291.3|43271.3|43286.5|43266.5|2
1638837290000|2021-12-07 00:34:50|43295.9|43275.9|43296.3|43276.3|43296.3|43276.3|43295.9|43275.9|3
1638837300000|2021-12-07 00:35:00|43298.6|43278.6|43298.6|43278.6|43298.6|43278.6|43298.6|43278.6|1
1638837310000|2021-12-07 00:35:10|43301.1|43281.1|43298.6|43278.6|43301.1|43281.1|43298.6|43278.6|0
1638837320000|2021-12-07 00:35:20|43296.3|43276.3|43293.8|43273.8|43296.3|43276.3|43293.8|43273.8|1
1638837350000|2021-12-07 00:35:50|43296.3|43276.3|43296.3|43276.3|43296.3|43276.3|43296.3|43276.3|0
1638837360000|2021-12-07 00:36:00|43296.5|43276.5|43296.5|43276.5|43296.5|43276.5|43296.5|43276.5|0
1638837370000|2021-12-07 00:36:10|43301.3|43281.3|43301.3|43281.3|43301.3|43281.3|43301.3|43281.3|3
1638837380000|2021-12-07 00:36:20|43306.3|43286.3|43306.3|43286.3|43306.3|43286.3|43306.3|43286.3|3
1638837400000|2021-12-07 00:36:40|43303.8|43283.8|43303.8|43283.8|43303.8|43283.8|43303.8|43283.8|1
1638837430000|2021-12-07 00:37:10|43306.3|43286.3|43306.3|43286.3|43306.3|43286.3|43306.3|43286.3|0
1638837460000|2021-12-07 00:37:40|43303.8|43283.8|43303.8|43283.8|43303.8|43283.8|43303.8|43283.8|0
1638837470000|2021-12-07 00:37:50|43301.3|43281.3|43301.3|43281.3|43301.3|43281.3|43301.3|43281.3|2
1638837490000|2021-12-07 00:38:10|43303.8|43283.8|43303.8|43283.8|43303.8|43283.8|43303.8|43283.8|0
1638837500000|2021-12-07 00:38:20|43301.3|43281.3|43303.8|43283.8|43303.8|43283.8|43301.3|43281.3|0
1638837510000|2021-12-07 00:38:30|43306.3|43286.3|43306.3|43286.3|43308.8|43288.8|43306.3|43286.3|1
1638837590000|2021-12-07 00:39:50|43311.1|43291.1|43311.3|43291.3|43311.3|43291.3|43311.1|43291.1|1
1638837610000|2021-12-07 00:40:10|43313.6|43293.6|43311.3|43291.3|43313.8|43293.8|43311.3|43291.3|4
1638837640000|2021-12-07 00:40:40|||||||||2
1638837660000|2021-12-07 00:41:00|43313.6|43293.6|43316.1|43296.1|43316.1|43296.1|43313.6|43293.6|2
1638837670000|2021-12-07 00:41:10|43313.8|43293.8|43313.8|43293.8|43313.8|43293.8|43313.8|43293.8|1
1638837680000|2021-12-07 00:41:20|43316.3|43296.3|43313.8|43293.8|43316.3|43296.3|43313.8|43293.8|0
1638837690000|2021-12-07 00:41:30|43314|43294|43316.3|43296.3|43316.3|43296.3|43314|43294|1
1638837700000|2021-12-07 00:41:40|43318.8|43298.8|43316.5|43296.5|43318.8|43298.8|43316.3|43296.3|0
1638837710000|2021-12-07 00:41:50|43318.6|43298.6|43316.3|43296.3|43318.8|43298.8|43316.3|43296.3|0
1638837720000|2021-12-07 00:42:00|43318.8|43298.8|43328.8|43308.8|43328.8|43308.8|43318.8|43298.8|10
1638837730000|2021-12-07 00:42:10|43331.3|43311.3|43328.8|43308.8|43331.3|43311.3|43328.8|43308.8|3
1638837740000|2021-12-07 00:42:20|43326.5|43306.5|43326.5|43306.5|43326.5|43306.5|43326.5|43306.5|0
1638837750000|2021-12-07 00:42:30|43326.3|43306.3|43328.8|43308.8|43328.8|43308.8|43326.3|43306.3|0
1638837760000|2021-12-07 00:42:40|43326.5|43306.5|43326.3|43306.3|43328.8|43308.8|43326.3|43306.3|0
1638837770000|2021-12-07 00:42:50|43326.1|43306.1|43326.3|43306.3|43328.8|43308.8|43326.1|43306.1|2
1638837780000|2021-12-07 00:43:00|43328.8|43308.8|43326.3|43306.3|43328.8|43308.8|43326.3|43306.3|0
1638837790000|2021-12-07 00:43:10|43324|43304|43324|43304|43324|43304|43324|43304|0
1638837800000|2021-12-07 00:43:20|43323.8|43303.8|43323.8|43303.8|43323.8|43303.8|43323.8|43303.8|0
1638837820000|2021-12-07 00:43:40|||||||||1
1638837830000|2021-12-07 00:43:50|43321.5|43301.5|43321.5|43301.5|43321.5|43301.5|43321.5|43301.5|8
1638837840000|2021-12-07 00:44:00|43321.3|43301.3|43316.3|43296.3|43321.3|43301.3|43316.3|43296.3|2
1638837870000|2021-12-07 00:44:30|43313.8|43293.8|43313.8|43293.8|43313.8|43293.8|43313.8|43293.8|1
1638837880000|2021-12-07 00:44:40|||||||||4
1638837890000|2021-12-07 00:44:50|43311.3|43291.3|43311.3|43291.3|43311.3|43291.3|43311.3|43291.3|1
1638837900000|2021-12-07 00:45:00|43308.8|43288.8|43308.8|43288.8|43308.8|43288.8|43308.8|43288.8|2
1638837910000|2021-12-07 00:45:10|43304|43284|43303.8|43283.8|43304|43284|43303.8|43283.8|1
1638837920000|2021-12-07 00:45:20|43306.3|43286.3|43306.3|43286.3|43306.3|43286.3|43306.3|43286.3|0
1638837930000|2021-12-07 00:45:30|43304|43284|43303.8|43283.8|43306.3|43286.3|43303.8|43283.8|0
1638837940000|2021-12-07 00:45:40|43306.3|43286.3|43306.3|43286.3|43306.3|43286.3|43306.3|43286.3|3
1638837950000|2021-12-07 00:45:50|43304|43284|43304|43284|43304|43284|43304|43284|0
1638837960000|2021-12-07 00:46:00|43303.8|43283.8|43301.3|43281.3|43303.8|43283.8|43301.3|43281.3|1
1638837990000|2021-12-07 00:46:30|43298.8|43278.8|43296.3|43276.3|43298.8|43278.8|43296.3|43276.3|2
1638838000000|2021-12-07 00:46:40|43294|43274|43291.3|43271.3|43294|43274|43291.3|43271.3|1
1638838020000|2021-12-07 00:47:00|43293.8|43273.8|43293.8|43273.8|43293.8|43273.8|43293.8|43273.8|1
1638838060000|2021-12-07 00:47:40|43300.9|43280.9|43301.3|43281.3|43301.3|43281.3|43300.9|43280.9|5
1638838070000|2021-12-07 00:47:50|43301.5|43281.5|43306.1|43286.1|43306.1|43286.1|43301.5|43281.5|1
1638838090000|2021-12-07 00:48:10|43306.3|43286.3|43306.3|43286.3|43306.3|43286.3|43306.3|43286.3|0
1638838100000|2021-12-07 00:48:20|||||||||1
1638838130000|2021-12-07 00:48:50|43306.1|43286.1|43303.8|43283.8|43306.1|43286.1|43303.8|43283.8|1
1638838140000|2021-12-07 00:49:00|||||||||1
1638838150000|2021-12-07 00:49:10|43296.5|43276.5|43296.5|43276.5|43296.5|43276.5|43296.5|43276.5|1
1638838160000|2021-12-07 00:49:20|43296.3|43276.3|43291.3|43271.3|43296.3|43276.3|43291.3|43271.3|1
1638838180000|2021-12-07 00:49:40|43293.6|43273.6|43293.8|43273.8|43293.8|43273.8|43293.6|43273.6|1
1638838190000|2021-12-07 00:49:50|43288.8|43268.8|43288.8|43268.8|43288.8|43268.8|43288.8|43268.8|1
1638838200000|2021-12-07 00:50:00|||||||||1
1638838240000|2021-12-07 00:50:40|||||||||5
1638838250000|2021-12-07 00:50:50|43286.3|43266.3|43286.3|43266.3|43286.3|43266.3|43286.3|43266.3|1
1638838260000|2021-12-07 00:51:00|||||||||1
1638838280000|2021-12-07 00:51:20|43284|43264|43284|43264|43284|43264|43284|43264|1
1638838290000|2021-12-07 00:51:30|43281.5|43261.5|43281.5|43261.5|43281.5|43261.5|43281.5|43261.5|1
1638838320000|2021-12-07 00:52:00|||||||||1
1638838330000|2021-12-07 00:52:10|43283.8|43263.8|43284|43264|43284|43264|43283.8|43263.8|0
1638838360000|2021-12-07 00:52:40|43281.5|43261.5|43281.5|43261.5|43281.5|43261.5|43281.5|43261.5|1
1638838380000|2021-12-07 00:53:00|43279.2|43259.2|43281.3|43261.3|43281.3|43261.3|43279|43259|2
1638838390000|2021-12-07 00:53:10|43279|43259|43276.3|43256.3|43279|43259|43274|43254|8
1638838400000|2021-12-07 00:53:20|43281.3|43261.3|43281.3|43261.3|43281.3|43261.3|43281.3|43261.3|3
1638838410000|2021-12-07 00:53:30|||||||||7
1638838420000|2021-12-07 00:53:40|43283.6|43263.6|43288.8|43268.8|43288.8|43268.8|43283.6|43263.6|4
1638838450000|2021-12-07 00:54:10|||||||||1
1638838460000|2021-12-07 00:54:20|43286.3|43266.3|43286.3|43266.3|43286.3|43266.3|43286.3|43266.3|0
1638838480000|2021-12-07 00:54:40|43288.6|43268.6|43286.3|43266.3|43288.8|43268.8|43286.3|43266.3|1
1638838490000|2021-12-07 00:54:50|43288.8|43268.8|43288.8|43268.8|43288.8|43268.8|43288.8|43268.8|0
1638838500000|2021-12-07 00:55:00|43286.5|43266.5|43288.8|43268.8|43288.8|43268.8|43286.3|43266.3|1
1638838530000|2021-12-07 00:55:30|43286.3|43266.3|43288.8|43268.8|43288.8|43268.8|43286.3|43266.3|5
1638838540000|2021-12-07 00:55:40|43286.3|43266.3|43286.3|43266.3|43286.3|43266.3|43286.3|43266.3|1
1638838560000|2021-12-07 00:56:00|43288.8|43268.8|43288.8|43268.8|43288.8|43268.8|43288.8|43268.8|1
1638838610000|2021-12-07 00:56:50|43291.3|43271.3|43291.3|43271.3|43291.3|43271.3|43291.3|43271.3|3
1638838620000|2021-12-07 00:57:00|||||||||1
1638838670000|2021-12-07 00:57:50|||||||||1
1638838680000|2021-12-07 00:58:00|43296.1|43276.1|43296.1|43276.1|43296.1|43276.1|43296.1|43276.1|4
1638838700000|2021-12-07 00:58:20|43298.3|43278.3|43301.3|43281.3|43301.3|43281.3|43298.3|43278.3|9
1638838720000|2021-12-07 00:58:40|||||||||2
1638838730000|2021-12-07 00:58:50|43298.8|43278.8|43298.8|43278.8|43298.8|43278.8|43298.8|43278.8|1
1638838780000|2021-12-07 00:59:40|43301.3|43281.3|43301.3|43281.3|43301.3|43281.3|43301.3|43281.3|9
1638838790000|2021-12-07 00:59:50|43303.8|43283.8|43306.3|43286.3|43306.3|43286.3|43301.3|43281.3|0
1638838800000|2021-12-07 01:00:00|43306.1|43286.1|43248.6|43228.6|43306.1|43286.1|43246.3|43226.3|56
1638838810000|2021-12-07 01:00:10|43248.8|43228.8|43256.3|43236.3|43258.8|43238.8|43233.8|43213.8|33
1638838820000|2021-12-07 01:00:20|43261.1|43241.1|43256.3|43236.3|43263.6|43243.6|43256.3|43236.3|14
1638838830000|2021-12-07 01:00:30|43251.3|43231.3|43253.8|43233.8|43256.3|43236.3|43246.3|43226.3|11
1638838840000|2021-12-07 01:00:40|43263.8|43243.8|43253.8|43233.8|43266.3|43246.3|43253.8|43233.8|11
1638838850000|2021-12-07 01:00:50|43251.5|43231.5|43246.3|43226.3|43251.5|43231.5|43246.3|43226.3|10
1638838860000|2021-12-07 01:01:00|43248.8|43228.8|43248.8|43228.8|43251.3|43231.3|43246.3|43226.3|22
1638838870000|2021-12-07 01:01:10|43253.8|43233.8|43248.8|43228.8|43253.8|43233.8|43246.3|43226.3|8
1638838880000|2021-12-07 01:01:20|43251.3|43231.3|43253.8|43233.8|43253.8|43233.8|43249|43229|3
1638838890000|2021-12-07 01:01:30|43249.2|43229.2|43236.3|43216.3|43249.2|43229.2|43236.3|43216.3|13
1638838900000|2021-12-07 01:01:40|43234|43214|43228.8|43208.8|43236.3|43216.3|43226.7|43206.7|16
1638838910000|2021-12-07 01:01:50|43233.6|43213.6|43241.3|43221.3|43241.3|43221.3|43233.6|43213.6|13
1638838920000|2021-12-07 01:02:00|43239|43219|43233.8|43213.8|43239|43219|43231.5|43211.5|8
1638838930000|2021-12-07 01:02:10|43236.1|43216.1|43238.8|43218.8|43238.8|43218.8|43236.1|43216.1|3
1638838940000|2021-12-07 01:02:20|43233.8|43213.8|43233.8|43213.8|43236.3|43216.3|43231.3|43211.3|12
1638838950000|2021-12-07 01:02:30|43236.3|43216.3|43231.3|43211.3|43236.3|43216.3|43231.3|43211.3|4
1638838960000|2021-12-07 01:02:40|43223.8|43203.8|43219|43199|43223.8|43203.8|43218.8|43198.8|9
1638838970000|2021-12-07 01:02:50|43218.8|43198.8|43221.3|43201.3|43223.8|43203.8|43218.8|43198.8|5
1638838980000|2021-12-07 01:03:00|43219|43199|43231.3|43211.3|43231.3|43211.3|43218.8|43198.8|22
1638838990000|2021-12-07 01:03:10|43233.8|43213.8|43236.3|43216.3|43248.8|43228.8|43233.8|43213.8|12
1638839000000|2021-12-07 01:03:20|43238.6|43218.6|43228.8|43208.8|43238.6|43218.6|43228.8|43208.8|15
1638839010000|2021-12-07 01:03:30|43233.8|43213.8|43241.3|43221.3|43243.8|43223.8|43233.8|43213.8|8
1638839020000|2021-12-07 01:03:40|43243.6|43223.6|43243.8|43223.8|43243.8|43223.8|43239|43219|7
1638839030000|2021-12-07 01:03:50|43241.5|43221.5|43239|43219|43241.5|43221.5|43236.7|43216.7|5
1638839040000|2021-12-07 01:04:00|43241.3|43221.3|43241.3|43221.3|43241.3|43221.3|43236.3|43216.3|23
1638839050000|2021-12-07 01:04:10|43238.8|43218.8|43243.8|43223.8|43243.8|43223.8|43238.8|43218.8|3
1638839060000|2021-12-07 01:04:20|43253.8|43233.8|43244|43224|43253.8|43233.8|43244|43224|7
1638839070000|2021-12-07 01:04:30|43241.5|43221.5|43243.8|43223.8|43244|43224|43238.8|43218.8|9
1638839080000|2021-12-07 01:04:40|43241.3|43221.3|43226.5|43206.5|43241.3|43221.3|43226.5|43206.5|11
1638839090000|2021-12-07 01:04:50|43224|43204|43226.3|43206.3|43226.3|43206.3|43223.8|43203.8|2
1638839100000|2021-12-07 01:05:00|43228.8|43208.8|43236.5|43216.5|43243.6|43223.6|43228.8|43208.8|9
1638839110000|2021-12-07 01:05:10|43238.8|43218.8|43243.8|43223.8|43243.8|43223.8|43238.8|43218.8|12
1638839120000|2021-12-07 01:05:20|43246.3|43226.3|43251.3|43231.3|43251.3|43231.3|43246.3|43226.3|4
1638839130000|2021-12-07 01:05:30|43246.3|43226.3|43246.3|43226.3|43246.3|43226.3|43246.3|43226.3|1
1638839140000|2021-12-07 01:05:40|43244|43224|43231.3|43211.3|43244|43224|43231.3|43211.3|8
1638839160000|2021-12-07 01:06:00|43228.8|43208.8|43228.8|43208.8|43231.3|43211.3|43228.8|43208.8|2
1638839170000|2021-12-07 01:06:10|43231.3|43211.3|43226.3|43206.3|43231.3|43211.3|43226.3|43206.3|3
1638839180000|2021-12-07 01:06:20|43228.8|43208.8|43223.8|43203.8|43228.8|43208.8|43223.8|43203.8|2
1638839190000|2021-12-07 01:06:30|43226.3|43206.3|43228.8|43208.8|43228.8|43208.8|43226.3|43206.3|1
1638839200000|2021-12-07 01:06:40|43223.8|43203.8|43226.3|43206.3|43226.3|43206.3|43223.8|43203.8|2
1638839210000|2021-12-07 01:06:50|43228.8|43208.8|43223.8|43203.8|43228.8|43208.8|43223.8|43203.8|0
1638839220000|2021-12-07 01:07:00|||||||||6
1638839230000|2021-12-07 01:07:10|43221.5|43201.5|43223.8|43203.8|43223.8|43203.8|43218.8|43198.8|2
1638839240000|2021-12-07 01:07:20|43221.3|43201.3|43218.8|43198.8|43221.3|43201.3|43218.8|43198.8|3
1638839250000|2021-12-07 01:07:30|43221.3|43201.3|43218.8|43198.8|43221.3|43201.3|43218.8|43198.8|3
1638839260000|2021-12-07 01:07:40|||||||||1
1638839270000|2021-12-07 01:07:50|43216.5|43196.5|43216.3|43196.3|43218.8|43198.8|43216.3|43196.3|2
1638839280000|2021-12-07 01:08:00|43218.8|43198.8|43213.8|43193.8|43218.8|43198.8|43213.8|43193.8|5
1638839290000|2021-12-07 01:08:10|43216.3|43196.3|43216.3|43196.3|43216.3|43196.3|43213.8|43193.8|0
1638839300000|2021-12-07 01:08:20|43211.3|43191.3|43206.3|43186.3|43211.3|43191.3|43204.2|43184.2|5
1638839310000|2021-12-07 01:08:30|||||||||1
1638839320000|2021-12-07 01:08:40|43203.8|43183.8|43211.1|43191.1|43211.1|43191.1|43203.8|43183.8|5
1638839330000|2021-12-07 01:08:50|43213.6|43193.6|43213.8|43193.8|43216.1|43196.1|43208.8|43188.8|4
1638839340000|2021-12-07 01:09:00|43208.8|43188.8|43206.3|43186.3|43208.8|43188.8|43206.3|43186.3|11
1638839350000|2021-12-07 01:09:10|||||||||1
1638839360000|2021-12-07 01:09:20|43208.6|43188.6|43208.8|43188.8|43208.8|43188.8|43208.6|43188.6|2
1638839370000|2021-12-07 01:09:30|43211.3|43191.3|43216.3|43196.3|43216.3|43196.3|43211.3|43191.3|3
1638839380000|2021-12-07 01:09:40|43218.6|43198.6|43216.5|43196.5|43218.8|43198.8|43216.3|43196.3|3
1638839390000|2021-12-07 01:09:50|43216.3|43196.3|43221.3|43201.3|43221.3|43201.3|43216.3|43196.3|1
1638839400000|2021-12-07 01:10:00|43219|43199|43223.8|43203.8|43223.8|43203.8|43218.8|43198.8|4
1638839410000|2021-12-07 01:10:10|43226.1|43206.1|43233.8|43213.8|43236.1|43216.1|43226.1|43206.1|20
1638839420000|2021-12-07 01:10:20|43231.3|43211.3|43231.3|43211.3|43233.8|43213.8|43231.3|43211.3|7
1638839430000|2021-12-07 01:10:30|43229|43209|43231.3|43211.3|43231.3|43211.3|43228.8|43208.8|1
1638839440000|2021-12-07 01:10:40|43233.6|43213.6|43231.3|43211.3|43233.6|43213.6|43228.8|43208.8|1
1638839450000|2021-12-07 01:10:50|43229|43209|43233.8|43213.8|43233.8|43213.8|43228.8|43208.8|1
1638839460000|2021-12-07 01:11:00|43231.3|43211.3|43218.8|43198.8|43231.3|43211.3|43218.8|43198.8|11
1638839470000|2021-12-07 01:11:10|43221.3|43201.3|43226.1|43206.1|43226.1|43206.1|43221.3|43201.3|7
1638839480000|2021-12-07 01:11:20|43226.3|43206.3|43223.8|43203.8|43226.3|43206.3|43223.8|43203.8|5
1638839490000|2021-12-07 01:11:30|43228.6|43208.6|43228.6|43208.6|43230.8|43210.8|43228.6|43208.6|5
1638839500000|2021-12-07 01:11:40|43231.3|43211.3|43231.3|43211.3|43231.3|43211.3|43231.3|43211.3|0
1638839510000|2021-12-07 01:11:50|43233.8|43213.8|43236.3|43216.3|43236.3|43216.3|43233.8|43213.8|0
1638839520000|2021-12-07 01:12:00|43234|43214|43228.8|43208.8|43234|43214|43228.8|43208.8|10
1638839530000|2021-12-07 01:12:10|43226.5|43206.5|43241.3|43221.3|43241.3|43221.3|43223.8|43203.8|5
1638839540000|2021-12-07 01:12:20|43238.8|43218.8|43241.3|43221.3|43241.3|43221.3|43236.3|43216.3|15
1638839550000|2021-12-07 01:12:30|43236.5|43216.5|43236.3|43216.3|43236.5|43216.5|43236.3|43216.3|1
1638839560000|2021-12-07 01:12:40|43238.8|43218.8|43238.8|43218.8|43241.3|43221.3|43238.8|43218.8|9
1638839570000|2021-12-07 01:12:50|43241.3|43221.3|43243.6|43223.6|43243.8|43223.8|43241.3|43221.3|11
1638839580000|2021-12-07 01:13:00|43246.1|43226.1|43241.3|43221.3|43246.3|43226.3|43241.3|43221.3|8
1638839590000|2021-12-07 01:13:10|43243.8|43223.8|43243.8|43223.8|43243.8|43223.8|43241.3|43221.3|3
1638839600000|2021-12-07 01:13:20|43241.3|43221.3|43241.3|43221.3|43241.3|43221.3|43241.3|43221.3|2
1638839610000|2021-12-07 01:13:30|43238.8|43218.8|43238.8|43218.8|43238.8|43218.8|43238.8|43218.8|2
1638839620000|2021-12-07 01:13:40|43243.8|43223.8|43246.3|43226.3|43246.3|43226.3|43243.8|43223.8|2
1638839630000|2021-12-07 01:13:50|43243.8|43223.8|43241.3|43221.3|43246.3|43226.3|43241.3|43221.3|4
1638839640000|2021-12-07 01:14:00|43243.8|43223.8|43246.3|43226.3|43246.3|43226.3|43243.8|43223.8|7
1638839650000|2021-12-07 01:14:10|43248.8|43228.8|43253.8|43233.8|43253.8|43233.8|43248.8|43228.8|3
1638839660000|2021-12-07 01:14:20|||||||||3
1638839670000|2021-12-07 01:14:30|43256.3|43236.3|43253.8|43233.8|43258.8|43238.8|43253.8|43233.8|3
1638839680000|2021-12-07 01:14:40|43256.1|43236.1|43251.3|43231.3|43256.3|43236.3|43251.3|43231.3|1
1638839690000|2021-12-07 01:14:50|43248.8|43228.8|43251.3|43231.3|43251.3|43231.3|43248.8|43228.8|3
1638839700000|2021-12-07 01:15:00|43253.8|43233.8|43253.8|43233.8|43253.8|43233.8|43251.1|43231.1|5
1638839710000|2021-12-07 01:15:10|43258.8|43238.8|43263.8|43243.8|43263.8|43243.8|43258.8|43238.8|9
1638839720000|2021-12-07 01:15:20|43266.1|43246.1|43271.3|43251.3|43271.3|43251.3|43266.1|43246.1|5
1638839730000|2021-12-07 01:15:30|43269|43249|43266.3|43246.3|43271.3|43251.3|43266.3|43246.3|1
1638839740000|2021-12-07 01:15:40|43268.6|43248.6|43271.3|43251.3|43271.3|43251.3|43268.6|43248.6|0
1638839750000|2021-12-07 01:15:50|43273.8|43253.8|43276.3|43256.3|43276.3|43256.3|43273.8|43253.8|5
1638839770000|2021-12-07 01:16:10|43273.8|43253.8|43271.5|43251.5|43276.3|43256.3|43271.5|43251.5|4
1638839780000|2021-12-07 01:16:20|43271.3|43251.3|43271.3|43251.3|43271.3|43251.3|43271.3|43251.3|1
1638839790000|2021-12-07 01:16:30|43268.8|43248.8|43271.3|43251.3|43271.3|43251.3|43268.8|43248.8|0
1638839800000|2021-12-07 01:16:40|43273.6|43253.6|43273.8|43253.8|43273.8|43253.8|43273.6|43253.6|5
1638839810000|2021-12-07 01:16:50|43271.5|43251.5|43271.3|43251.3|43271.5|43251.5|43271.3|43251.3|1
1638839820000|2021-12-07 01:17:00|43273.8|43253.8|43273.8|43253.8|43273.8|43253.8|43273.8|43253.8|3
1638839830000|2021-12-07 01:17:10|43276.3|43256.3|43276.3|43256.3|43276.3|43256.3|43276.3|43256.3|1
1638839840000|2021-12-07 01:17:20|43273.8|43253.8|43278.8|43258.8|43278.8|43258.8|43273.8|43253.8|3
1638839850000|2021-12-07 01:17:30|43276.5|43256.5|43278.8|43258.8|43278.8|43258.8|43276.5|43256.5|2
1638839860000|2021-12-07 01:17:40|43276.3|43256.3|43276.3|43256.3|43276.3|43256.3|43276.3|43256.3|1
1638839870000|2021-12-07 01:17:50|43278.6|43258.6|43278.8|43258.8|43278.8|43258.8|43278.6|43258.6|1
1638839880000|2021-12-07 01:18:00|43281.3|43261.3|43288.8|43268.8|43288.8|43268.8|43281.3|43261.3|4
1638839890000|2021-12-07 01:18:10|43283.8|43263.8|43283.8|43263.8|43283.8|43263.8|43283.8|43263.8|4
1638839900000|2021-12-07 01:18:20|43281.3|43261.3|43281.3|43261.3|43281.3|43261.3|43281.3|43261.3|3
1638839910000|2021-12-07 01:18:30|43278.8|43258.8|43278.8|43258.8|43278.8|43258.8|43278.8|43258.8|4
1638839920000|2021-12-07 01:18:40|43276.3|43256.3|43276.3|43256.3|43276.3|43256.3|43276.3|43256.3|0
1638839940000|2021-12-07 01:19:00|43278.6|43258.6|43268.8|43248.8|43278.8|43258.8|43268.8|43248.8|6
1638839960000|2021-12-07 01:19:20|43263.8|43243.8|43266.3|43246.3|43266.3|43246.3|43263.8|43243.8|1
1638839980000|2021-12-07 01:19:40|43264|43244|43266.1|43246.1|43266.1|43246.1|43263.8|43243.8|0
1638839990000|2021-12-07 01:19:50|43266.3|43246.3|43266.3|43246.3|43268.8|43248.8|43266.3|43246.3|1
1638840000000|2021-12-07 01:20:00|43263.8|43243.8|43273.8|43253.8|43273.8|43253.8|43263.8|43243.8|6
1638840010000|2021-12-07 01:20:10|43271.3|43251.3|43271.3|43251.3|43273.8|43253.8|43271.3|43251.3|1
1638840030000|2021-12-07 01:20:30|43268.8|43248.8|43268.8|43248.8|43268.8|43248.8|43268.8|43248.8|2
1638840040000|2021-12-07 01:20:40|||||||||1
1638840050000|2021-12-07 01:20:50|43266.5|43246.5|43266|43246|43266.5|43246.5|43266|43246|3
1638840060000|2021-12-07 01:21:00|43268.3|43248.3|43266.3|43246.3|43268.8|43248.8|43266.3|43246.3|7
1638840070000|2021-12-07 01:21:10|43268.8|43248.8|43266.3|43246.3|43268.8|43248.8|43266.3|43246.3|1
1638840080000|2021-12-07 01:21:20|43263.8|43243.8|43263.8|43243.8|43263.8|43243.8|43263.8|43243.8|2
1638840090000|2021-12-07 01:21:30|43261.3|43241.3|43266.3|43246.3|43266.3|43246.3|43261.3|43241.3|2
1638840100000|2021-12-07 01:21:40|43263.8|43243.8|43261.3|43241.3|43263.8|43243.8|43261.3|43241.3|0
1638840110000|2021-12-07 01:21:50|43263.8|43243.8|43266.3|43246.3|43268.8|43248.8|43263.8|43243.8|1
1638840120000|2021-12-07 01:22:00|43268.8|43248.8|43251|43231|43268.8|43248.8|43251|43231|9
1638840130000|2021-12-07 01:22:10|43246.3|43226.3|43248.5|43228.5|43248.8|43228.8|43246.3|43226.3|6
1638840140000|2021-12-07 01:22:20|43243.8|43223.8|43236.3|43216.3|43243.8|43223.8|43236.3|43216.3|5
1638840150000|2021-12-07 01:22:30|43234|43214|43236|43216|43236|43216|43233.8|43213.8|1
1638840160000|2021-12-07 01:22:40|43233.8|43213.8|43228.8|43208.8|43233.8|43213.8|43228.8|43208.8|8
1638840170000|2021-12-07 01:22:50|43226.3|43206.3|43223.8|43203.8|43226.3|43206.3|43223.8|43203.8|5
1638840180000|2021-12-07 01:23:00|43218.8|43198.8|43209|43189|43218.8|43198.8|43209|43189|17
1638840190000|2021-12-07 01:23:10|43211.3|43191.3|43218.8|43198.8|43218.8|43198.8|43209|43189|10
1638840200000|2021-12-07 01:23:20|||||||||1
1638840210000|2021-12-07 01:23:30|43216.5|43196.5|43213.8|43193.8|43216.5|43196.5|43213.8|43193.8|2
1638840220000|2021-12-07 01:23:40|43211|43191|43196.3|43176.3|43211|43191|43196.3|43176.3|9
1638840230000|2021-12-07 01:23:50|43198.8|43178.8|43203.8|43183.8|43203.8|43183.8|43198.8|43178.8|4
1638840240000|2021-12-07 01:24:00|43201.3|43181.3|43211.3|43191.3|43211.3|43191.3|43201.3|43181.3|8
1638840250000|2021-12-07 01:24:10|43211.5|43191.5|43213.8|43193.8|43214|43194|43211.5|43191.5|0
1638840260000|2021-12-07 01:24:20|43218.8|43198.8|43216.3|43196.3|43218.8|43198.8|43216.3|43196.3|1
1638840270000|2021-12-07 01:24:30|43218.8|43198.8|43216.3|43196.3|43218.8|43198.8|43216.3|43196.3|0
1638840280000|2021-12-07 01:24:40|43213.8|43193.8|43211.3|43191.3|43213.8|43193.8|43211.3|43191.3|1
1638840290000|2021-12-07 01:24:50|43211.5|43191.5|43216|43196|43216.3|43196.3|43211.5|43191.5|3
1638840300000|2021-12-07 01:25:00|43216.3|43196.3|43208.8|43188.8|43216.3|43196.3|43208.8|43188.8|2
1638840310000|2021-12-07 01:25:10|43211|43191|43211|43191|43211|43191|43211|43191|4
1638840320000|2021-12-07 01:25:20|43208.8|43188.8|43206.3|43186.3|43208.8|43188.8|43203.5|43183.5|6
1638840330000|2021-12-07 01:25:30|43201.5|43181.5|43201.3|43181.3|43201.5|43181.5|43201.3|43181.3|1
1638840340000|2021-12-07 01:25:40|43203.5|43183.5|43198.8|43178.8|43203.5|43183.5|43198.8|43178.8|5
1638840350000|2021-12-07 01:25:50|43196.3|43176.3|43201|43181|43201|43181|43196.3|43176.3|5
1638840360000|2021-12-07 01:26:00|||||||||1
1638840370000|2021-12-07 01:26:10|43198.8|43178.8|43208.5|43188.5|43208.5|43188.5|43198.8|43178.8|3
1638840380000|2021-12-07 01:26:20|43206.3|43186.3|43208.8|43188.8|43211|43191|43206.3|43186.3|1
1638840390000|2021-12-07 01:26:30|43211.3|43191.3|43213.5|43193.5|43213.5|43193.5|43211.3|43191.3|0
1638840400000|2021-12-07 01:26:40|43213.8|43193.8|43218.8|43198.8|43218.8|43198.8|43213.8|43193.8|0
1638840410000|2021-12-07 01:26:50|43221.3|43201.3|43216.3|43196.3|43221.3|43201.3|43216.3|43196.3|2
1638840430000|2021-12-07 01:27:10|43209|43189|43194|43174|43209|43189|43194|43174|16
1638840440000|2021-12-07 01:27:20|43193.8|43173.8|43188.8|43168.8|43193.8|43173.8|43188.8|43168.8|13
1638840450000|2021-12-07 01:27:30|43191.3|43171.3|43178.5|43158.5|43191.3|43171.3|43173.8|43153.8|20
1638840460000|2021-12-07 01:27:40|43178.8|43158.8|43176.3|43156.3|43178.8|43158.8|43176.3|43156.3|4
1638840470000|2021-12-07 01:27:50|43174|43154|43171.3|43151.3|43174|43154|43171.3|43151.3|6
1638840480000|2021-12-07 01:28:00|43173.5|43153.5|43188.5|43168.5|43188.5|43168.5|43173.5|43153.5|5
1638840490000|2021-12-07 01:28:10|43191|43171|43191.3|43171.3|43193.8|43173.8|43191|43171|1
1638840500000|2021-12-07 01:28:20|43191.5|43171.5|43196.3|43176.3|43196.3|43176.3|43191.3|43171.3|5
1638840510000|2021-12-07 01:28:30|43193.8|43173.8|43193.8|43173.8|43196.3|43176.3|43193.8|43173.8|3
1638840520000|2021-12-07 01:28:40|43196.3|43176.3|43191.3|43171.3|43196.3|43176.3|43191.3|43171.3|4
1638840530000|2021-12-07 01:28:50|43193.8|43173.8|43186.3|43166.3|43193.8|43173.8|43184|43164|8
1638840540000|2021-12-07 01:29:00|43186|43166|43186.3|43166.3|43186.3|43166.3|43181.3|43161.3|3
1638840550000|2021-12-07 01:29:10|43183.8|43163.8|43186.3|43166.3|43186.3|43166.3|43183.8|43163.8|4
1638840560000|2021-12-07 01:29:20|43181.3|43161.3|43178.8|43158.8|43181.3|43161.3|43178.8|43158.8|1
1638840570000|2021-12-07 01:29:30|||||||||2
1638840580000|2021-12-07 01:29:40|43173.8|43153.8|43168.8|43148.8|43173.8|43153.8|43168.8|43148.8|18
1638840590000|2021-12-07 01:29:50|43166.5|43146.5|43166.3|43146.3|43166.5|43146.5|43166.3|43146.3|1
1638840600000|2021-12-07 01:30:00|43166|43146|43158.8|43138.8|43166.3|43146.3|43158.8|43138.8|6
1638840610000|2021-12-07 01:30:10|43156.3|43136.3|43148.8|43128.8|43156.3|43136.3|43148.8|43128.8|15
1638840620000|2021-12-07 01:30:20|43148.5|43128.5|43143.8|43123.8|43148.8|43128.8|43143.8|43123.8|10
1638840630000|2021-12-07 01:30:30|43144|43124|43146.5|43126.5|43148.8|43128.8|43143.8|43123.8|3
1638840640000|2021-12-07 01:30:40|43144.2|43124.2|43146.3|43126.3|43148.8|43128.8|43143.8|43123.8|4
1638840650000|2021-12-07 01:30:50|43148.5|43128.5|43151.3|43131.3|43151.3|43131.3|43146.3|43126.3|4
1638840660000|2021-12-07 01:31:00|43148.8|43128.8|43146.3|43126.3|43148.8|43128.8|43143.8|43123.8|7
1638840670000|2021-12-07 01:31:10|43148.8|43128.8|43151.3|43131.3|43151.3|43131.3|43146.3|43126.3|3
1638840680000|2021-12-07 01:31:20|43151.5|43131.5|43156.3|43136.3|43156.3|43136.3|43151.5|43131.5|7
1638840690000|2021-12-07 01:31:30|||||||||1
1638840700000|2021-12-07 01:31:40|43158.5|43138.5|43161.3|43141.3|43161.3|43141.3|43158.5|43138.5|1
1638840720000|2021-12-07 01:32:00|||||||||4
1638840740000|2021-12-07 01:32:20|43163.8|43143.8|43161.3|43141.3|43163.8|43143.8|43161.3|43141.3|1
1638840750000|2021-12-07 01:32:30|43159|43139|43158.8|43138.8|43159|43139|43158.8|43138.8|0
1638840760000|2021-12-07 01:32:40|43161.3|43141.3|43161.3|43141.3|43161.3|43141.3|43161.3|43141.3|0
1638840770000|2021-12-07 01:32:50|||||||||1
1638840780000|2021-12-07 01:33:00|43158.8|43138.8|43153.8|43133.8|43158.8|43138.8|43153.8|43133.8|7
1638840790000|2021-12-07 01:33:10|43156|43136|43156.3|43136.3|43156.3|43136.3|43156|43136|1
1638840800000|2021-12-07 01:33:20|43158.5|43138.5|43163.8|43143.8|43163.8|43143.8|43158.5|43138.5|12
1638840810000|2021-12-07 01:33:30|||||||||3
1638840820000|2021-12-07 01:33:40|43161.5|43141.5|43161.3|43141.3|43161.5|43141.5|43161.3|43141.3|7
1638840830000|2021-12-07 01:33:50|43158.8|43138.8|43163.8|43143.8|43168.3|43148.3|43158.8|43138.8|9
1638840850000|2021-12-07 01:34:10|43161.3|43141.3|43161.3|43141.3|43161.3|43141.3|43161.3|43141.3|0
1638840860000|2021-12-07 01:34:20|43161|43141|43153.8|43133.8|43161|43141|43153.8|43133.8|3
1638840880000|2021-12-07 01:34:40|43156.3|43136.3|43156.3|43136.3|43156.3|43136.3|43156.3|43136.3|0
1638840890000|2021-12-07 01:34:50|43158.8|43138.8|43156.3|43136.3|43158.8|43138.8|43156.3|43136.3|0
1638840900000|2021-12-07 01:35:00|43158.5|43138.5|43148.8|43128.8|43158.5|43138.5|43148.8|43128.8|7
1638840910000|2021-12-07 01:35:10|43146.3|43126.3|43144|43124|43146.3|43126.3|43141.5|43121.5|2
1638840920000|2021-12-07 01:35:20|43146.3|43126.3|43146.3|43126.3|43146.3|43126.3|43146.3|43126.3|0
1638840930000|2021-12-07 01:35:30|43146.5|43126.5|43151|43131|43153.5|43133.5|43146.5|43126.5|1
1638840940000|2021-12-07 01:35:40|43153.3|43133.3|43166.3|43146.3|43166.3|43146.3|43153.3|43133.3|5
1638840950000|2021-12-07 01:35:50|43168.8|43148.8|43173.8|43153.8|43173.8|43153.8|43168.8|43148.8|3
1638840960000|2021-12-07 01:36:00|43171.3|43151.3|43188.8|43168.8|43188.8|43168.8|43171.3|43151.3|11
1638840970000|2021-12-07 01:36:10|43191.3|43171.3|43191.3|43171.3|43191.3|43171.3|43191.3|43171.3|1
1638840980000|2021-12-07 01:36:20|43193.5|43173.5|43193.8|43173.8|43193.8|43173.8|43193.5|43173.5|0
1638840990000|2021-12-07 01:36:30|43191.5|43171.5|43196.3|43176.3|43198.8|43178.8|43191.3|43171.3|5
1638841000000|2021-12-07 01:36:40|43198.5|43178.5|43193.8|43173.8|43198.5|43178.5|43191.3|43171.3|4
1638841010000|2021-12-07 01:36:50|43196.3|43176.3|43196.3|43176.3|43196.3|43176.3|43191.3|43171.3|1
1638841020000|2021-12-07 01:37:00|43191.3|43171.3|43191.3|43171.3|43193.8|43173.8|43191.3|43171.3|0
1638841030000|2021-12-07 01:37:10|43193.8|43173.8|43193.8|43173.8|43193.8|43173.8|43193.8|43173.8|0
1638841040000|2021-12-07 01:37:20|43191.3|43171.3|43191.3|43171.3|43193.8|43173.8|43191.3|43171.3|1
1638841050000|2021-12-07 01:37:30|43193.5|43173.5|43193.8|43173.8|43193.8|43173.8|43193.5|43173.5|1
1638841060000|2021-12-07 01:37:40|43196|43176|43194|43174|43196.3|43176.3|43193.8|43173.8|0
1638841070000|2021-12-07 01:37:50|43193.8|43173.8|43183.8|43163.8|43198.5|43178.5|43183.8|43163.8|19
1638841080000|2021-12-07 01:38:00|43181.5|43161.5|43183.8|43163.8|43186.3|43166.3|43181.3|43161.3|0
1638841090000|2021-12-07 01:38:10|43186.3|43166.3|43186.3|43166.3|43186.3|43166.3|43186.3|43166.3|0
1638841100000|2021-12-07 01:38:20|43191|43171|43193.8|43173.8|43193.8|43173.8|43191|43171|0
1638841110000|2021-12-07 01:38:30|43196.3|43176.3|43196.3|43176.3|43196.3|43176.3|43193.8|43173.8|0
1638841120000|2021-12-07 01:38:40|43198.8|43178.8|43198.8|43178.8|43198.8|43178.8|43198.8|43178.8|0
1638841130000|2021-12-07 01:38:50|43196.3|43176.3|43198.5|43178.5|43198.5|43178.5|43196.3|43176.3|0
1638841140000|2021-12-07 01:39:00|43198.8|43178.8|43193.8|43173.8|43198.8|43178.8|43191.5|43171.5|2
1638841150000|2021-12-07 01:39:10|43191.5|43171.5|43193.8|43173.8|43193.8|43173.8|43191.3|43171.3|1
1638841160000|2021-12-07 01:39:20|43191.5|43171.5|43191.3|43171.3|43191.5|43171.5|43191.3|43171.3|0
1638841170000|2021-12-07 01:39:30|43189|43169|43191|43171|43191|43171|43189|43169|0
1638841180000|2021-12-07 01:39:40|43189|43169|43188.8|43168.8|43189|43169|43188.8|43168.8|0
1638841190000|2021-12-07 01:39:50|43183.8|43163.8|43183.8|43163.8|43183.8|43163.8|43183.8|43163.8|3
1638841200000|2021-12-07 01:40:00|43181.3|43161.3|43176.3|43156.3|43181.3|43161.3|43176.3|43156.3|0
1638841210000|2021-12-07 01:40:10|43179|43159|43171.3|43151.3|43181.3|43161.3|43171.3|43151.3|2
1638841230000|2021-12-07 01:40:30|43166.3|43146.3|43164|43144|43166.3|43146.3|43164|43144|1
1638841240000|2021-12-07 01:40:40|43166.3|43146.3|43166.3|43146.3|43166.3|43146.3|43166.3|43146.3|1
1638841250000|2021-12-07 01:40:50|43164|43144|43163.8|43143.8|43164|43144|43163.8|43143.8|1
1638841260000|2021-12-07 01:41:00|43161.5|43141.5|43158.8|43138.8|43161.5|43141.5|43158.8|43138.8|1
1638841270000|2021-12-07 01:41:10|43156.3|43136.3|43153.5|43133.5|43156.3|43136.3|43153.5|43133.5|1
1638841280000|2021-12-07 01:41:20|43153.8|43133.8|43158.8|43138.8|43161.3|43141.3|43153.8|43133.8|2
1638841290000|2021-12-07 01:41:30|43161|43141|43161.3|43141.3|43161.3|43141.3|43158.8|43138.8|0
1638841300000|2021-12-07 01:41:40|43163.8|43143.8|43163.8|43143.8|43163.8|43143.8|43163.8|43143.8|1
1638841310000|2021-12-07 01:41:50|43166|43146|43166.3|43146.3|43168.8|43148.8|43166|43146|1
1638841320000|2021-12-07 01:42:00|43168.5|43148.5|43171.3|43151.3|43171.3|43151.3|43168.5|43148.5|1
1638841330000|2021-12-07 01:42:10|43173.5|43153.5|43173.5|43153.5|43173.5|43153.5|43173.5|43153.5|0
1638841340000|2021-12-07 01:42:20|43173.8|43153.8|43168.8|43148.8|43176|43156|43168.8|43148.8|2
1638841350000|2021-12-07 01:42:30|43171.3|43151.3|43166.3|43146.3|43171.3|43151.3|43166.3|43146.3|0
1638841360000|2021-12-07 01:42:40|43168.8|43148.8|43166.3|43146.3|43171.3|43151.3|43166.3|43146.3|0
1638841370000|2021-12-07 01:42:50|43163.8|43143.8|43166.3|43146.3|43166.3|43146.3|43163.8|43143.8|0
1638841380000|2021-12-07 01:43:00|43163.8|43143.8|43163.8|43143.8|43166.3|43146.3|43161.3|43141.3|1
1638841390000|2021-12-07 01:43:10|43161.3|43141.3|43161.3|43141.3|43161.3|43141.3|43161.3|43141.3|2
1638841400000|2021-12-07 01:43:20|43164|43144|43161.3|43141.3|43164|43144|43161.3|43141.3|1
1638841410000|2021-12-07 01:43:30|43161.5|43141.5|43161.3|43141.3|43166.3|43146.3|43161.3|43141.3|1
1638841420000|2021-12-07 01:43:40|43163.8|43143.8|43161.3|43141.3|43163.8|43143.8|43158.8|43138.8|1
1638841430000|2021-12-07 01:43:50|43159|43139|43158.8|43138.8|43159|43139|43158.8|43138.8|0
1638841440000|2021-12-07 01:44:00|43153.8|43133.8|43148.8|43128.8|43153.8|43133.8|43148.8|43128.8|7
1638841450000|2021-12-07 01:44:10|43151.3|43131.3|43151.3|43131.3|43153.8|43133.8|43148.8|43128.8|3
1638841460000|2021-12-07 01:44:20|43153.8|43133.8|43153.8|43133.8|43153.8|43133.8|43151.3|43131.3|2
1638841470000|2021-12-07 01:44:30|43151.3|43131.3|43151.3|43131.3|43156.3|43136.3|43151.3|43131.3|0
1638841490000|2021-12-07 01:44:50|43149|43129|43153.8|43133.8|43153.8|43133.8|43148.8|43128.8|2
1638841500000|2021-12-07 01:45:00|43151.3|43131.3|43151.3|43131.3|43153.8|43133.8|43148.8|43128.8|0
1638841510000|2021-12-07 01:45:10|43149|43129|43148.8|43128.8|43151.3|43131.3|43148.8|43128.8|1
1638841520000|2021-12-07 01:45:20|43141.3|43121.3|43148.5|43128.5|43148.5|43128.5|43141.3|43121.3|5
1638841530000|2021-12-07 01:45:30|43151|43131|43148.8|43128.8|43153.8|43133.8|43148.8|43128.8|2
1638841540000|2021-12-07 01:45:40|43151.3|43131.3|43148.8|43128.8|43153.8|43133.8|43148.8|43128.8|2
1638841550000|2021-12-07 01:45:50|43151.3|43131.3|43151.3|43131.3|43151.5|43131.5|43151.3|43131.3|0
1638841560000|2021-12-07 01:46:00|43153.8|43133.8|43166.3|43146.3|43166.3|43146.3|43153.8|43133.8|6
1638841570000|2021-12-07 01:46:10|43164|43144|43171.3|43151.3|43171.3|43151.3|43163.8|43143.8|0
1638841580000|2021-12-07 01:46:20|43173.8|43153.8|43176.3|43156.3|43176.3|43156.3|43173.8|43153.8|3
1638841590000|2021-12-07 01:46:30|43173.8|43153.8|43173.8|43153.8|43173.8|43153.8|43171.3|43151.3|2
1638841600000|2021-12-07 01:46:40|43176.3|43156.3|43176.3|43156.3|43176.3|43156.3|43176.3|43156.3|0
1638841610000|2021-12-07 01:46:50|||||||||5
1638841620000|2021-12-07 01:47:00|43178.8|43158.8|43181.3|43161.3|43181.3|43161.3|43176.3|43156.3|1
1638841630000|2021-12-07 01:47:10|43178.8|43158.8|43178.8|43158.8|43181.3|43161.3|43178.8|43158.8|0
1638841640000|2021-12-07 01:47:20|43176.5|43156.5|43176.3|43156.3|43176.5|43156.5|43176.3|43156.3|1
1638841650000|2021-12-07 01:47:30|43178.8|43158.8|43173.8|43153.8|43178.8|43158.8|43173.8|43153.8|2
1638841660000|2021-12-07 01:47:40|43171.5|43151.5|43163.8|43143.8|43171.5|43151.5|43163.8|43143.8|3
1638841670000|2021-12-07 01:47:50|43166|43146|43166.3|43146.3|43168.5|43148.5|43161.3|43141.3|0
1638841680000|2021-12-07 01:48:00|43163.8|43143.8|43168.5|43148.5|43168.8|43148.8|43163.8|43143.8|5
1638841690000|2021-12-07 01:48:10|43168.8|43148.8|43163.8|43143.8|43168.8|43148.8|43163.8|43143.8|0
1638841700000|2021-12-07 01:48:20|43161.3|43141.3|43163.8|43143.8|43163.8|43143.8|43161.3|43141.3|0
1638841710000|2021-12-07 01:48:30|43164|43144|43166.3|43146.3|43166.3|43146.3|43164|43144|1
1638841720000|2021-12-07 01:48:40|43168.8|43148.8|43168.8|43148.8|43168.8|43148.8|43166.3|43146.3|0
1638841730000|2021-12-07 01:48:50|43171|43151|43176.3|43156.3|43176.3|43156.3|43171|43151|3
1638841740000|2021-12-07 01:49:00|43178.8|43158.8|43183.8|43163.8|43183.8|43163.8|43178.8|43158.8|4
1638841760000|2021-12-07 01:49:20|43186|43166|43183.8|43163.8|43186.3|43166.3|43183.8|43163.8|0
1638841770000|2021-12-07 01:49:30|43186.3|43166.3|43186.3|43166.3|43186.3|43166.3|43183.8|43163.8|0
1638841780000|2021-12-07 01:49:40|43184|43164|43183.8|43163.8|43186.3|43166.3|43183.8|43163.8|0
1638841790000|2021-12-07 01:49:50|43186.3|43166.3|43181.3|43161.3|43186.3|43166.3|43181.3|43161.3|0
1638841800000|2021-12-07 01:50:00|43178.8|43158.8|43181.3|43161.3|43181.3|43161.3|43178.8|43158.8|0
1638841810000|2021-12-07 01:50:10|43178.8|43158.8|43176.3|43156.3|43181.3|43161.3|43176.3|43156.3|0
1638841830000|2021-12-07 01:50:30|43178.8|43158.8|43176.5|43156.5|43178.8|43158.8|43176.5|43156.5|0
1638841840000|2021-12-07 01:50:40|43176.3|43156.3|43174|43154|43176.3|43156.3|43174|43154|0
1638841850000|2021-12-07 01:50:50|43173.8|43153.8|43169|43149|43173.8|43153.8|43169|43149|1
1638841860000|2021-12-07 01:51:00|43166.5|43146.5|43166.3|43146.3|43171.3|43151.3|43163.8|43143.8|0
1638841870000|2021-12-07 01:51:10|43168.8|43148.8|43168.8|43148.8|43168.8|43148.8|43168.8|43148.8|0
1638841880000|2021-12-07 01:51:20|43166.3|43146.3|43166.3|43146.3|43166.3|43146.3|43166.3|43146.3|1
1638841890000|2021-12-07 01:51:30|43163.8|43143.8|43166.3|43146.3|43166.3|43146.3|43163.8|43143.8|0
1638841910000|2021-12-07 01:51:50|43168.5|43148.5|43171.3|43151.3|43171.3|43151.3|43168.5|43148.5|0
1638841920000|2021-12-07 01:52:00|43173.8|43153.8|43178.7|43158.7|43178.7|43158.7|43173.8|43153.8|2
1638841930000|2021-12-07 01:52:10|43176.2|43156.2|43181.2|43161.2|43181.2|43161.2|43176.2|43156.2|1
1638841940000|2021-12-07 01:52:20|43183.7|43163.7|43183.7|43163.7|43183.7|43163.7|43183.7|43163.7|3
1638841950000|2021-12-07 01:52:30|43186|43166|43178.7|43158.7|43186|43166|43178.7|43158.7|0
1638841970000|2021-12-07 01:52:50|43181|43161|43181.2|43161.2|43181.2|43161.2|43181|43161|0
1638841980000|2021-12-07 01:53:00|43176.2|43156.2|43176.2|43156.2|43176.2|43156.2|43176.2|43156.2|1
1638841990000|2021-12-07 01:53:10|43173.7|43153.7|43173.7|43153.7|43173.7|43153.7|43171.2|43151.2|3
1638842000000|2021-12-07 01:53:20|43171.2|43151.2|43166.5|43146.5|43171.2|43151.2|43166.2|43146.2|3
1638842010000|2021-12-07 01:53:30|43166.2|43146.2|43171.2|43151.2|43171.2|43151.2|43166.2|43146.2|0
1638842020000|2021-12-07 01:53:40|43173.7|43153.7|43176.2|43156.2|43176.2|43156.2|43173.7|43153.7|0
1638842030000|2021-12-07 01:53:50|43178.7|43158.7|43188.3|43168.3|43188.3|43168.3|43178.7|43158.7|1
1638842040000|2021-12-07 01:54:00|43188.5|43168.5|43186.2|43166.2|43191|43171|43186.2|43166.2|2
1638842050000|2021-12-07 01:54:10|43184|43164|43183.7|43163.7|43184|43164|43183.7|43163.7|0
1638842060000|2021-12-07 01:54:20|43181.5|43161.5|43178.7|43158.7|43181.5|43161.5|43178.7|43158.7|2
1638842070000|2021-12-07 01:54:30|43176.2|43156.2|43181.2|43161.2|43181.2|43161.2|43176.2|43156.2|0
1638842080000|2021-12-07 01:54:40|43179|43159|43181.2|43161.2|43181.2|43161.2|43178.7|43158.7|1
1638842100000|2021-12-07 01:55:00|43183.5|43163.5|43188.7|43168.7|43188.7|43168.7|43181.2|43161.2|2
1638842110000|2021-12-07 01:55:10|43191|43171|43191.2|43171.2|43191.2|43171.2|43191|43171|0
1638842120000|2021-12-07 01:55:20|43189|43169|43191.2|43171.2|43191.2|43171.2|43188.7|43168.7|0
1638842130000|2021-12-07 01:55:30|43189|43169|43191.2|43171.2|43191.2|43171.2|43188.7|43168.7|0
1638842140000|2021-12-07 01:55:40|43188.7|43168.7|43191|43171|43191|43171|43186.2|43166.2|4
1638842150000|2021-12-07 01:55:50|43191.2|43171.2|43198.7|43178.7|43198.7|43178.7|43191.2|43171.2|0
1638842160000|2021-12-07 01:56:00|43203.7|43183.7|43203.7|43183.7|43203.7|43183.7|43203.7|43183.7|6
1638842170000|2021-12-07 01:56:10|43206|43186|43208.5|43188.5|43208.5|43188.5|43206|43186|5
1638842180000|2021-12-07 01:56:20|43208.7|43188.7|43208.7|43188.7|43213.7|43193.7|43208.7|43188.7|13
1638842190000|2021-12-07 01:56:30|43206.2|43186.2|43206.2|43186.2|43208.7|43188.7|43206.2|43186.2|0
1638842210000|2021-12-07 01:56:50|43208.7|43188.7|43211.2|43191.2|43211.2|43191.2|43208.7|43188.7|2
1638842220000|2021-12-07 01:57:00|43216.2|43196.2|43223.7|43203.7|43226.2|43206.2|43216.2|43196.2|1
1638842230000|2021-12-07 01:57:10|43221.2|43201.2|43226.2|43206.2|43226.2|43206.2|43221.2|43201.2|1
1638842240000|2021-12-07 01:57:20|43228.7|43208.7|43228.7|43208.7|43231.2|43211.2|43228.7|43208.7|0
1638842250000|2021-12-07 01:57:30|43231.2|43211.2|43236.2|43216.2|43236.2|43216.2|43231.2|43211.2|3
1638842260000|2021-12-07 01:57:40|43238.5|43218.5|43233.7|43213.7|43238.5|43218.5|43233.7|43213.7|1
1638842270000|2021-12-07 01:57:50|43236|43216|43243.7|43223.7|43246.2|43226.2|43236|43216|4
1638842280000|2021-12-07 01:58:00|43246.2|43226.2|43243.7|43223.7|43246.2|43226.2|43241.5|43221.5|2
1638842290000|2021-12-07 01:58:10|43241.2|43221.2|43243.7|43223.7|43246.2|43226.2|43241.2|43221.2|0
1638842300000|2021-12-07 01:58:20|43241.2|43221.2|43243.7|43223.7|43243.7|43223.7|43241.2|43221.2|0
1638842310000|2021-12-07 01:58:30|43241.2|43221.2|43238.7|43218.7|43241.2|43221.2|43238.7|43218.7|0
1638842330000|2021-12-07 01:58:50|43236.5|43216.5|43236.5|43216.5|43236.5|43216.5|43236.5|43216.5|2
1638842340000|2021-12-07 01:59:00|43236.2|43216.2|43231.2|43211.2|43236.2|43216.2|43231.2|43211.2|4
1638842360000|2021-12-07 01:59:20|43228.7|43208.7|43228.7|43208.7|43228.7|43208.7|43228.7|43208.7|5
1638842370000|2021-12-07 01:59:30|||||||||3
1638842380000|2021-12-07 01:59:40|43231|43211|43231.2|43211.2|43231.2|43211.2|43231|43211|0
1638842390000|2021-12-07 01:59:50|43226.2|43206.2|43231.2|43211.2|43231.2|43211.2|43226.2|43206.2|0
1638842400000|2021-12-07 02:00:00|43226.2|43206.2|43233.7|43213.7|43233.7|43213.7|43226.2|43206.2|12
1638842410000|2021-12-07 02:00:10|43231.2|43211.2|43231.2|43211.2|43231.2|43211.2|43228.7|43208.7|5
1638842420000|2021-12-07 02:00:20|43233.7|43213.7|43233.7|43213.7|43236.2|43216.2|43233.7|43213.7|2
1638842430000|2021-12-07 02:00:30|43236|43216|43228.7|43208.7|43236|43216|43228.7|43208.7|1
1638842440000|2021-12-07 02:00:40|43226.5|43206.5|43226.2|43206.2|43228.7|43208.7|43226.2|43206.2|4
1638842450000|2021-12-07 02:00:50|43223.7|43203.7|43223.7|43203.7|43223.7|43203.7|43223.7|43203.7|4
1638842460000|2021-12-07 02:01:00|43226.2|43206.2|43226.2|43206.2|43226.2|43206.2|43226.2|43206.2|1
1638842470000|2021-12-07 02:01:10|43223.7|43203.7|43221.2|43201.2|43226.2|43206.2|43221.2|43201.2|3
1638842480000|2021-12-07 02:01:20|43218.7|43198.7|43221.2|43201.2|43221.2|43201.2|43218.7|43198.7|1
1638842490000|2021-12-07 02:01:30|43218.7|43198.7|43221.2|43201.2|43221.2|43201.2|43218.7|43198.7|0
1638842500000|2021-12-07 02:01:40|43218.7|43198.7|43221.2|43201.2|43221.2|43201.2|43218.7|43198.7|0
1638842510000|2021-12-07 02:01:50|43218.7|43198.7|43216.2|43196.2|43218.7|43198.7|43216.2|43196.2|7
1638842520000|2021-12-07 02:02:00|43214|43194|43216.2|43196.2|43216.2|43196.2|43213.7|43193.7|1
1638842530000|2021-12-07 02:02:10|43213.7|43193.7|43211.2|43191.2|43213.7|43193.7|43211.2|43191.2|2
1638842540000|2021-12-07 02:02:20|43213.5|43193.5|43211|43191|43213.7|43193.7|43208.7|43188.7|1
1638842550000|2021-12-07 02:02:30|43211.2|43191.2|43221|43201|43221|43201|43211.2|43191.2|1
1638842560000|2021-12-07 02:02:40|43223.7|43203.7|43223.7|43203.7|43226.2|43206.2|43223.7|43203.7|5
1638842570000|2021-12-07 02:02:50|43226.2|43206.2|43226.2|43206.2|43226.2|43206.2|43226.2|43206.2|0
1638842580000|2021-12-07 02:03:00|43223.7|43203.7|43221.2|43201.2|43223.7|43203.7|43218.7|43198.7|1
1638842600000|2021-12-07 02:03:20|43223.5|43203.5|43223.7|43203.7|43223.7|43203.7|43223.5|43203.5|0
1638842610000|2021-12-07 02:03:30|43226|43206|43221.2|43201.2|43226|43206|43221.2|43201.2|1
1638842620000|2021-12-07 02:03:40|43219|43199|43219|43199|43219|43199|43219|43199|0
1638842630000|2021-12-07 02:03:50|43221.2|43201.2|43221.2|43201.2|43221.2|43201.2|43221.2|43201.2|0
1638842640000|2021-12-07 02:04:00|43219|43199|43206.2|43186.2|43219|43199|43206.2|43186.2|7
1638842650000|2021-12-07 02:04:10|43204|43184|43216.2|43196.2|43216.2|43196.2|43203.7|43183.7|11
1638842660000|2021-12-07 02:04:20|43218.7|43198.7|43213.7|43193.7|43218.7|43198.7|43213.7|43193.7|0
1638842670000|2021-12-07 02:04:30|43216.2|43196.2|43218.7|43198.7|43218.7|43198.7|43216.2|43196.2|2
1638842680000|2021-12-07 02:04:40|43216.2|43196.2|43216.2|43196.2|43218.5|43198.5|43216.2|43196.2|0
1638842710000|2021-12-07 02:05:10|43213.7|43193.7|43213.7|43193.7|43216.2|43196.2|43211.2|43191.2|1
1638842720000|2021-12-07 02:05:20|43211.2|43191.2|43213.7|43193.7|43213.7|43193.7|43211.2|43191.2|2
1638842730000|2021-12-07 02:05:30|||||||||2
1638842750000|2021-12-07 02:05:50|43216|43196|43213.7|43193.7|43216.2|43196.2|43213.7|43193.7|0
1638842760000|2021-12-07 02:06:00|43216|43196|43223.7|43203.7|43223.7|43203.7|43216|43196|1
1638842770000|2021-12-07 02:06:10|43221.2|43201.2|43216.2|43196.2|43221.2|43201.2|43216.2|43196.2|0
1638842780000|2021-12-07 02:06:20|43213.7|43193.7|43213.7|43193.7|43213.7|43193.7|43213.7|43193.7|0
1638842790000|2021-12-07 02:06:30|43208.7|43188.7|43201.2|43181.2|43208.7|43188.7|43201.2|43181.2|9
1638842800000|2021-12-07 02:06:40|43199|43179|43196.2|43176.2|43199|43179|43196.2|43176.2|0
1638842810000|2021-12-07 02:06:50|43198.7|43178.7|43196.2|43176.2|43201|43181|43196.2|43176.2|1
1638842820000|2021-12-07 02:07:00|43198.5|43178.5|43213.7|43193.7|43213.7|43193.7|43198.5|43178.5|5
1638842830000|2021-12-07 02:07:10|43216|43196|43213.7|43193.7|43216.2|43196.2|43213.7|43193.7|1
1638842840000|2021-12-07 02:07:20|43211.2|43191.2|43211.2|43191.2|43211.2|43191.2|43208.7|43188.7|1
1638842850000|2021-12-07 02:07:30|43210.8|43190.8|43206.2|43186.2|43210.8|43190.8|43206.2|43186.2|1
1638842860000|2021-12-07 02:07:40|43201.2|43181.2|43201.2|43181.2|43201.2|43181.2|43201.2|43181.2|1
1638842870000|2021-12-07 02:07:50|43203.5|43183.5|43203.7|43183.7|43203.7|43183.7|43203.5|43183.5|0
1638842880000|2021-12-07 02:08:00|43208.5|43188.5|43206.2|43186.2|43208.7|43188.7|43206.2|43186.2|4
1638842890000|2021-12-07 02:08:10|43208.5|43188.5|43206.2|43186.2|43208.7|43188.7|43206.2|43186.2|0
1638842900000|2021-12-07 02:08:20|43204|43184|43203.7|43183.7|43204|43184|43203.7|43183.7|0
1638842910000|2021-12-07 02:08:30|43186.7|43166.7|43186.2|43166.2|43191.2|43171.2|43186.2|43166.2|10
1638842930000|2021-12-07 02:08:50|43189|43169|43188.7|43168.7|43189|43169|43188.7|43168.7|1
1638842940000|2021-12-07 02:09:00|43186.2|43166.2|43179|43159|43188.7|43168.7|43179|43159|8
1638842950000|2021-12-07 02:09:10|43178.7|43158.7|43181.2|43161.2|43181.2|43161.2|43176.2|43156.2|0
1638842960000|2021-12-07 02:09:20|43176.5|43156.5|43181.2|43161.2|43181.2|43161.2|43176.2|43156.2|3
1638842970000|2021-12-07 02:09:30|43178.7|43158.7|43181.2|43161.2|43181.2|43161.2|43178.7|43158.7|1
1638842980000|2021-12-07 02:09:40|43179|43159|43181.2|43161.2|43181.2|43161.2|43178.7|43158.7|2
1638842990000|2021-12-07 02:09:50|43183.7|43163.7|43178.7|43158.7|43183.7|43163.7|43178.7|43158.7|2
1638843000000|2021-12-07 02:10:00|43181.2|43161.2|43181.2|43161.2|43181.2|43161.2|43181.2|43161.2|0
1638843010000|2021-12-07 02:10:10|43178.7|43158.7|43178.7|43158.7|43178.7|43158.7|43178.7|43158.7|0
1638843020000|2021-12-07 02:10:20|43181.2|43161.2|43181.2|43161.2|43181.2|43161.2|43181.2|43161.2|3
1638843030000|2021-12-07 02:10:30|43183.5|43163.5|43181.2|43161.2|43183.5|43163.5|43181.2|43161.2|0
1638843040000|2021-12-07 02:10:40|43181.5|43161.5|43181.2|43161.2|43181.5|43161.5|43181.2|43161.2|3
1638843050000|2021-12-07 02:10:50|43183.5|43163.5|43183.5|43163.5|43183.5|43163.5|43183.5|43163.5|1
1638843060000|2021-12-07 02:11:00|43181.2|43161.2|43183.7|43163.7|43184|43164|43181.2|43161.2|0
1638843070000|2021-12-07 02:11:10|43181.2|43161.2|43186.2|43166.2|43193.7|43173.7|43181.2|43161.2|4
1638843080000|2021-12-07 02:11:20|43183.7|43163.7|43166.2|43146.2|43183.7|43163.7|43166.2|43146.2|19
1638843090000|2021-12-07 02:11:30|43163.7|43143.7|43161.2|43141.2|43163.7|43143.7|43158.7|43138.7|2
1638843100000|2021-12-07 02:11:40|43163.5|43143.5|43161.2|43141.2|43163.7|43143.7|43158.7|43138.7|2
1638843110000|2021-12-07 02:11:50|43158.7|43138.7|43161.2|43141.2|43161.2|43141.2|43158.7|43138.7|2
1638843120000|2021-12-07 02:12:00|43156.2|43136.2|43158.7|43138.7|43158.7|43138.7|43156.2|43136.2|1
1638843130000|2021-12-07 02:12:10|43161|43141|43163.7|43143.7|43163.7|43143.7|43161|43141|0
1638843140000|2021-12-07 02:12:20|43161.2|43141.2|43161.2|43141.2|43161.5|43141.5|43161.2|43141.2|1
1638843150000|2021-12-07 02:12:30|43158.7|43138.7|43163.7|43143.7|43163.7|43143.7|43156.2|43136.2|2
1638843160000|2021-12-07 02:12:40|43161.2|43141.2|43166.2|43146.2|43166.2|43146.2|43161.2|43141.2|1
1638843170000|2021-12-07 02:12:50|43164|43144|43176.2|43156.2|43176.2|43156.2|43164|43144|2
1638843180000|2021-12-07 02:13:00|43176.5|43156.5|43176.2|43156.2|43176.5|43156.5|43173.7|43153.7|1
1638843200000|2021-12-07 02:13:20|43171.2|43151.2|43171.2|43151.2|43171.2|43151.2|43171.2|43151.2|1
1638843210000|2021-12-07 02:13:30|||||||||2
1638843220000|2021-12-07 02:13:40|43169|43149|43168.7|43148.7|43169|43149|43168.7|43148.7|0
1638843230000|2021-12-07 02:13:50|43166.5|43146.5|43163.7|43143.7|43166.5|43146.5|43163.7|43143.7|1
1638843240000|2021-12-07 02:14:00|43166.2|43146.2|43163.7|43143.7|43166.2|43146.2|43161.5|43141.5|9
1638843250000|2021-12-07 02:14:10|43161.2|43141.2|43163.7|43143.7|43163.7|43143.7|43158.7|43138.7|1
1638843260000|2021-12-07 02:14:20|43161.2|43141.2|43163.7|43143.7|43163.7|43143.7|43161.2|43141.2|0
1638843270000|2021-12-07 02:14:30|43166|43146|43166.2|43146.2|43166.2|43146.2|43166|43146|3
1638843280000|2021-12-07 02:14:40|43168.5|43148.5|43166.2|43146.2|43168.7|43148.7|43166.2|43146.2|0
1638843290000|2021-12-07 02:14:50|43168.5|43148.5|43166.5|43146.5|43171.2|43151.2|43166.5|43146.5|4
1638843300000|2021-12-07 02:15:00|43166.2|43146.2|43171.2|43151.2|43171.2|43151.2|43166.2|43146.2|0
1638843340000|2021-12-07 02:15:40|43168.7|43148.7|43166.5|43146.5|43168.7|43148.7|43166.5|43146.5|1
1638843370000|2021-12-07 02:16:10|43171|43151|43171.2|43151.2|43171.2|43151.2|43171|43151|0
1638843390000|2021-12-07 02:16:30|43173.7|43153.7|43173.7|43153.7|43173.7|43153.7|43173.7|43153.7|1
1638843400000|2021-12-07 02:16:40|43176|43156|43176.2|43156.2|43176.2|43156.2|43176|43156|0
1638843410000|2021-12-07 02:16:50|43173.7|43153.7|43173.7|43153.7|43176.2|43156.2|43173.7|43153.7|0
1638843430000|2021-12-07 02:17:10|43176|43156|43176.2|43156.2|43176.2|43156.2|43176|43156|0
1638843450000|2021-12-07 02:17:30|43173.7|43153.7|43173.7|43153.7|43173.7|43153.7|43173.7|43153.7|0
1638843480000|2021-12-07 02:18:00|43171.2|43151.2|43169|43149|43171.2|43151.2|43166.5|43146.5|2
1638843490000|2021-12-07 02:18:10|43171.2|43151.2|43173.7|43153.7|43176.2|43156.2|43171.2|43151.2|2
1638843520000|2021-12-07 02:18:40|43176|43156|43176.2|43156.2|43176.2|43156.2|43176|43156|0
1638843530000|2021-12-07 02:18:50|43174|43154|43173.7|43153.7|43176.2|43156.2|43173.7|43153.7|0
1638843540000|2021-12-07 02:19:00|43176|43156|43173.7|43153.7|43176.2|43156.2|43173.7|43153.7|1
1638843550000|2021-12-07 02:19:10|43176|43156|43178.7|43158.7|43178.7|43158.7|43176|43156|2
1638843590000|2021-12-07 02:19:50|43181.2|43161.2|43176.2|43156.2|43181.2|43161.2|43176.2|43156.2|2
1638843600000|2021-12-07 02:20:00|43180.8|43160.8|43181.2|43161.2|43181.2|43161.2|43180.8|43160.8|2
1638843620000|2021-12-07 02:20:20|43183.5|43163.5|43183.7|43163.7|43183.7|43163.7|43183.5|43163.5|2
1638843630000|2021-12-07 02:20:30|43184|43164|43186.2|43166.2|43186.2|43166.2|43184|43164|7
1638843640000|2021-12-07 02:20:40|43183.7|43163.7|43183.7|43163.7|43183.7|43163.7|43183.7|43163.7|3
1638843660000|2021-12-07 02:21:00|43181.5|43161.5|43183.7|43163.7|43183.7|43163.7|43181.5|43161.5|0
1638843680000|2021-12-07 02:21:20|43181.2|43161.2|43181.2|43161.2|43181.2|43161.2|43181.2|43161.2|0
1638843700000|2021-12-07 02:21:40|43178.7|43158.7|43181.2|43161.2|43181.2|43161.2|43178.7|43158.7|0
1638843710000|2021-12-07 02:21:50|43178.7|43158.7|43178.7|43158.7|43178.7|43158.7|43178.7|43158.7|3
1638843720000|2021-12-07 02:22:00|43181|43161|43183.5|43163.5|43183.5|43163.5|43181|43161|10
1638843730000|2021-12-07 02:22:10|43186|43166|43186|43166|43186|43166|43186|43166|0
1638843760000|2021-12-07 02:22:40|43188.3|43168.3|43186|43166|43188.3|43168.3|43186|43166|0
1638843770000|2021-12-07 02:22:50|43188.3|43168.3|43188.7|43168.7|43188.7|43168.7|43188.3|43168.3|0
1638843790000|2021-12-07 02:23:10|43191.2|43171.2|43191.2|43171.2|43191.2|43171.2|43191.2|43171.2|1
1638843800000|2021-12-07 02:23:20|43193.7|43173.7|43196.2|43176.2|43196.2|43176.2|43193.7|43173.7|2
1638843830000|2021-12-07 02:23:50|43194|43174|43179.4|43159.4|43194|43174|43179.4|43159.4|10
1638843850000|2021-12-07 02:24:10|43179.2|43159.2|43179.2|43159.2|43179.2|43159.2|43176.9|43156.9|0
1638843860000|2021-12-07 02:24:20|43179.4|43159.4|43181.2|43161.2|43181.2|43161.2|43179|43159|3
1638843870000|2021-12-07 02:24:30|43183.7|43163.7|43186.5|43166.5|43186.5|43166.5|43183.7|43163.7|1
1638843880000|2021-12-07 02:24:40|43188.7|43168.7|43188.7|43168.7|43188.7|43168.7|43188.7|43168.7|0
1638843890000|2021-12-07 02:24:50|43191|43171|43191.2|43171.2|43191.2|43171.2|43191|43171|0
1638843900000|2021-12-07 02:25:00|43188.7|43168.7|43191.2|43171.2|43191.2|43171.2|43188.7|43168.7|2
1638843910000|2021-12-07 02:25:10|||||||||1
1638843920000|2021-12-07 02:25:20|||||||||1
1638843930000|2021-12-07 02:25:30|43191.4|43171.4|43191.2|43171.2|43191.4|43171.4|43191.2|43171.2|0
1638843940000|2021-12-07 02:25:40|43191.4|43171.4|43191.4|43171.4|43191.4|43171.4|43191.4|43171.4|1
1638843950000|2021-12-07 02:25:50|43193.7|43173.7|43191.2|43171.2|43193.7|43173.7|43191.2|43171.2|0
1638843970000|2021-12-07 02:26:10|43188.9|43168.9|43191|43171|43191|43171|43188.7|43168.7|2
1638843980000|2021-12-07 02:26:20|43191.2|43171.2|43191.2|43171.2|43191.2|43171.2|43191.2|43171.2|0
1638844000000|2021-12-07 02:26:40|43193.5|43173.5|43191.2|43171.2|43193.7|43173.7|43191.2|43171.2|0
1638844010000|2021-12-07 02:26:50|43193.7|43173.7|43188.9|43168.9|43193.7|43173.7|43188.9|43168.9|1
1638844020000|2021-12-07 02:27:00|43191.2|43171.2|43196.2|43176.2|43196.2|43176.2|43191.2|43171.2|6
1638844040000|2021-12-07 02:27:20|43198.7|43178.7|43193.7|43173.7|43198.7|43178.7|43193.7|43173.7|2
1638844070000|2021-12-07 02:27:50|43191.4|43171.4|43188.9|43168.9|43191.4|43171.4|43188.9|43168.9|0
1638844080000|2021-12-07 02:28:00|43191.2|43171.2|43188.7|43168.7|43191.2|43171.2|43188.7|43168.7|0
1638844090000|2021-12-07 02:28:10|43186.4|43166.4|43188.7|43168.7|43188.7|43168.7|43186.2|43166.2|0
1638844110000|2021-12-07 02:28:30|43186.4|43166.4|43188.7|43168.7|43188.7|43168.7|43186.4|43166.4|0
1638844120000|2021-12-07 02:28:40|43186.2|43166.2|43178.7|43158.7|43186.2|43166.2|43178.7|43158.7|8
1638844140000|2021-12-07 02:29:00|43176.2|43156.2|43176.2|43156.2|43176.2|43156.2|43176.2|43156.2|1
1638844150000|2021-12-07 02:29:10|43178.7|43158.7|43178.7|43158.7|43178.7|43158.7|43178.7|43158.7|0
1638844160000|2021-12-07 02:29:20|43176.4|43156.4|43176.2|43156.2|43176.4|43156.4|43176.2|43156.2|0
1638844170000|2021-12-07 02:29:30|43178.5|43158.5|43178.7|43158.7|43178.7|43158.7|43178.5|43158.5|2
1638844180000|2021-12-07 02:29:40|43181.2|43161.2|43181.2|43161.2|43181.2|43161.2|43181.2|43161.2|0
1638844200000|2021-12-07 02:30:00|43183.7|43163.7|43171.2|43151.2|43183.7|43163.7|43171.2|43151.2|11
1638844210000|2021-12-07 02:30:10|43171.4|43151.4|43173.7|43153.7|43173.7|43153.7|43171.2|43151.2|1
1638844220000|2021-12-07 02:30:20|43176.2|43156.2|43176.2|43156.2|43176.2|43156.2|43176.2|43156.2|2
1638844230000|2021-12-07 02:30:30|43173.9|43153.9|43168.5|43148.5|43173.9|43153.9|43168.5|43148.5|8
1638844240000|2021-12-07 02:30:40|43163.7|43143.7|43166|43146|43166|43146|43163.7|43143.7|1
1638844250000|2021-12-07 02:30:50|43163.9|43143.9|43161.2|43141.2|43163.9|43143.9|43161.2|43141.2|0
1638844260000|2021-12-07 02:31:00|43158.9|43138.9|43158.7|43138.7|43158.9|43138.9|43158.7|43138.7|2
1638844270000|2021-12-07 02:31:10|43153.7|43133.7|43151.2|43131.2|43153.7|43133.7|43148.7|43128.7|13
1638844280000|2021-12-07 02:31:20|43151.4|43131.4|43153.7|43133.7|43156.2|43136.2|43151|43131|2
1638844290000|2021-12-07 02:31:30|43156|43136|43156.2|43136.2|43156.2|43136.2|43156|43136|0
1638844300000|2021-12-07 02:31:40|43158.5|43138.5|43156.2|43136.2|43158.7|43138.7|43153.7|43133.7|2
1638844310000|2021-12-07 02:31:50|43153.7|43133.7|43153.7|43133.7|43156.2|43136.2|43153.7|43133.7|1
1638844320000|2021-12-07 02:32:00|43148.7|43128.7|43123.7|43103.7|43148.7|43128.7|43123.7|43103.7|27
1638844330000|2021-12-07 02:32:10|43121.4|43101.4|43116.2|43096.2|43121.4|43101.4|43116.2|43096.2|4
1638844340000|2021-12-07 02:32:20|43118.5|43098.5|43113.7|43093.7|43118.7|43098.7|43113.7|43093.7|4
1638844350000|2021-12-07 02:32:30|43116.2|43096.2|43113.7|43093.7|43118.5|43098.5|43113.7|43093.7|7
1638844360000|2021-12-07 02:32:40|43113.9|43093.9|43116.2|43096.2|43118.7|43098.7|43113.9|43093.9|6
1638844370000|2021-12-07 02:32:50|43118.7|43098.7|43116.2|43096.2|43118.7|43098.7|43113.7|43093.7|4
1638844380000|2021-12-07 02:33:00|43113.7|43093.7|43113.7|43093.7|43116.2|43096.2|43113.7|43093.7|3
1638844390000|2021-12-07 02:33:10|43113.9|43093.9|43116.2|43096.2|43116.4|43096.4|43113.7|43093.7|3
1638844400000|2021-12-07 02:33:20|43116|43096|43116.2|43096.2|43116.2|43096.2|43111.2|43091.2|1
1638844410000|2021-12-07 02:33:30|43113.7|43093.7|43113.7|43093.7|43113.7|43093.7|43111.2|43091.2|2
1638844420000|2021-12-07 02:33:40|43116.2|43096.2|43116.2|43096.2|43116.2|43096.2|43113.7|43093.7|0
1638844430000|2021-12-07 02:33:50|||||||||1
1638844440000|2021-12-07 02:34:00|43118.5|43098.5|43118.7|43098.7|43118.7|43098.7|43118.5|43098.5|8
1638844450000|2021-12-07 02:34:10|43121.2|43101.2|43113.7|43093.7|43121.2|43101.2|43113.7|43093.7|6
1638844460000|2021-12-07 02:34:20|43118.5|43098.5|43121.2|43101.2|43121.2|43101.2|43118.5|43098.5|6
1638844470000|2021-12-07 02:34:30|43123.7|43103.7|43123.7|43103.7|43128.7|43108.7|43123.7|43103.7|2
1638844480000|2021-12-07 02:34:40|||||||||1
1638844490000|2021-12-07 02:34:50|43121.4|43101.4|43118.7|43098.7|43123.7|43103.7|43118.7|43098.7|4
1638844500000|2021-12-07 02:35:00|43116.2|43096.2|43118.7|43098.7|43118.7|43098.7|43113.7|43093.7|7
1638844510000|2021-12-07 02:35:10|43113.7|43093.7|43113.7|43093.7|43113.7|43093.7|43113.7|43093.7|2
1638844520000|2021-12-07 02:35:20|||||||||2
1638844530000|2021-12-07 02:35:30|43118.7|43098.7|43113.7|43093.7|43118.7|43098.7|43113.7|43093.7|4
1638844540000|2021-12-07 02:35:40|43116.2|43096.2|43118.7|43098.7|43118.7|43098.7|43116.2|43096.2|2
1638844550000|2021-12-07 02:35:50|43121|43101|43121.2|43101.2|43121.2|43101.2|43121|43101|3
1638844560000|2021-12-07 02:36:00|43118.7|43098.7|43096.2|43076.2|43118.7|43098.7|43096.2|43076.2|15
1638844570000|2021-12-07 02:36:10|43098.7|43078.7|43093.7|43073.7|43098.7|43078.7|43093.7|43073.7|4
1638844580000|2021-12-07 02:36:20|43091.4|43071.4|43091.2|43071.2|43093.7|43073.7|43091.2|43071.2|4
1638844590000|2021-12-07 02:36:30|43093.5|43073.5|43098.7|43078.7|43098.7|43078.7|43093.5|43073.5|3
1638844600000|2021-12-07 02:36:40|43101.2|43081.2|43106|43086|43106|43086|43101.2|43081.2|0
1638844610000|2021-12-07 02:36:50|43106.2|43086.2|43103.7|43083.7|43106.2|43086.2|43101.2|43081.2|5
1638844620000|2021-12-07 02:37:00|43101|43081|43106.2|43086.2|43106.2|43086.2|43101|43081|3
1638844630000|2021-12-07 02:37:10|43108.7|43088.7|43121.2|43101.2|43121.2|43101.2|43108.7|43088.7|8
1638844640000|2021-12-07 02:37:20|43123.7|43103.7|43131.2|43111.2|43131.2|43111.2|43123.7|43103.7|3
1638844650000|2021-12-07 02:37:30|43128.9|43108.9|43136|43116|43136|43116|43128.7|43108.7|2
1638844660000|2021-12-07 02:37:40|43138.5|43118.5|43138.7|43118.7|43138.7|43118.7|43136.2|43116.2|3
1638844670000|2021-12-07 02:37:50|43141|43121|43141|43121|43141|43121|43141|43121|0
1638844680000|2021-12-07 02:38:00|43141.2|43121.2|43141.2|43121.2|43141.2|43121.2|43141.2|43121.2|0
1638844690000|2021-12-07 02:38:10|43138.7|43118.7|43141.2|43121.2|43141.2|43121.2|43138.7|43118.7|0
1638844700000|2021-12-07 02:38:20|43143.7|43123.7|43143.7|43123.7|43143.7|43123.7|43143.7|43123.7|1
1638844710000|2021-12-07 02:38:30|43141.2|43121.2|43141.2|43121.2|43143.7|43123.7|43141.2|43121.2|1
1638844720000|2021-12-07 02:38:40|43138.7|43118.7|43138.7|43118.7|43138.7|43118.7|43138.7|43118.7|1
1638844730000|2021-12-07 02:38:50|43133.9|43113.9|43136.2|43116.2|43136.2|43116.2|43131.2|43111.2|1
1638844740000|2021-12-07 02:39:00|43138.5|43118.5|43141|43121|43141|43121|43138.5|43118.5|1
1638844750000|2021-12-07 02:39:10|43138.9|43118.9|43143.7|43123.7|43143.7|43123.7|43138.9|43118.9|1
1638844760000|2021-12-07 02:39:20|43141|43121|43136.2|43116.2|43141.2|43121.2|43133.9|43113.9|8
1638844770000|2021-12-07 02:39:30|43138.7|43118.7|43141|43121|43141|43121|43136.2|43116.2|3
1638844780000|2021-12-07 02:39:40|43138.7|43118.7|43141.2|43121.2|43141.2|43121.2|43138.7|43118.7|0
1638844790000|2021-12-07 02:39:50|43138.7|43118.7|43138.7|43118.7|43138.7|43118.7|43138.7|43118.7|0
1638844800000|2021-12-07 02:40:00|43138.5|43118.5|43138.5|43118.5|43138.5|43118.5|43138.5|43118.5|0
1638844810000|2021-12-07 02:40:10|43133.9|43113.9|43128.7|43108.7|43133.9|43113.9|43128.7|43108.7|8
1638844820000|2021-12-07 02:40:20|43126.4|43106.4|43128.7|43108.7|43128.7|43108.7|43123.7|43103.7|2
1638844830000|2021-12-07 02:40:30|43131.2|43111.2|43133.7|43113.7|43133.7|43113.7|43131.2|43111.2|1
1638844850000|2021-12-07 02:40:50|43131.2|43111.2|43128.7|43108.7|43131.2|43111.2|43126.2|43106.2|2
1638844860000|2021-12-07 02:41:00|43123.7|43103.7|43113.7|43093.7|43123.7|43103.7|43113.7|43093.7|3
1638844870000|2021-12-07 02:41:10|43116|43096|43116.2|43096.2|43116.2|43096.2|43116|43096|1
1638844880000|2021-12-07 02:41:20|43118.7|43098.7|43118.7|43098.7|43118.7|43098.7|43118.7|43098.7|1
1638844890000|2021-12-07 02:41:30|43121|43101|43123.7|43103.7|43123.7|43103.7|43121|43101|0
1638844900000|2021-12-07 02:41:40|43118.9|43098.9|43118.9|43098.9|43118.9|43098.9|43118.9|43098.9|5
1638844910000|2021-12-07 02:41:50|43118.7|43098.7|43116.2|43096.2|43118.7|43098.7|43116.2|43096.2|0
1638844920000|2021-12-07 02:42:00|43118.5|43098.5|43121.2|43101.2|43121.2|43101.2|43118.5|43098.5|0
1638844930000|2021-12-07 02:42:10|43118.9|43098.9|43121.2|43101.2|43121.2|43101.2|43118.7|43098.7|0
1638844940000|2021-12-07 02:42:20|43118.7|43098.7|43118.7|43098.7|43118.7|43098.7|43118.7|43098.7|1
1638844950000|2021-12-07 02:42:30|43121|43101|43123.7|43103.7|43123.7|43103.7|43118.7|43098.7|4
1638844960000|2021-12-07 02:42:40|43126|43106|43126.2|43106.2|43126.2|43106.2|43126|43106|1
1638844980000|2021-12-07 02:43:00|43128.7|43108.7|43123.7|43103.7|43128.7|43108.7|43123.7|43103.7|1
1638844990000|2021-12-07 02:43:10|43126|43106|43126.2|43106.2|43126.2|43106.2|43126|43106|0
1638845000000|2021-12-07 02:43:20|43123.7|43103.7|43131|43111|43131|43111|43123.7|43103.7|0
1638845010000|2021-12-07 02:43:30|43131.2|43111.2|43131.2|43111.2|43133.7|43113.7|43131.2|43111.2|0
1638845020000|2021-12-07 02:43:40|43133.7|43113.7|43133.7|43113.7|43133.7|43113.7|43133.7|43113.7|0
1638845030000|2021-12-07 02:43:50|43131.4|43111.4|43138.7|43118.7|43138.7|43118.7|43131.2|43111.2|1
1638845040000|2021-12-07 02:44:00|43133.7|43113.7|43131.2|43111.2|43133.7|43113.7|43131.2|43111.2|2
1638845050000|2021-12-07 02:44:10|43128.7|43108.7|43131.2|43111.2|43131.2|43111.2|43126.2|43106.2|3
1638845060000|2021-12-07 02:44:20|43133.7|43113.7|43136.2|43116.2|43136.2|43116.2|43133.7|43113.7|0
1638845070000|2021-12-07 02:44:30|43133.7|43113.7|43133.7|43113.7|43136.2|43116.2|43133.7|43113.7|1
1638845080000|2021-12-07 02:44:40|43136|43116|43136.2|43116.2|43138.5|43118.5|43133.5|43113.5|4
1638845090000|2021-12-07 02:44:50|43133.9|43113.9|43136.2|43116.2|43136.2|43116.2|43133.7|43113.7|1
1638845110000|2021-12-07 02:45:10|43133.7|43113.7|43133.7|43113.7|43133.7|43113.7|43133.7|43113.7|1
1638845120000|2021-12-07 02:45:20|43136.2|43116.2|43133.7|43113.7|43136.2|43116.2|43133.7|43113.7|1
1638845130000|2021-12-07 02:45:30|43128.7|43108.7|43126.2|43106.2|43128.7|43108.7|43126.2|43106.2|2
1638845140000|2021-12-07 02:45:40|43128.7|43108.7|43126.2|43106.2|43128.7|43108.7|43126.2|43106.2|1
1638845160000|2021-12-07 02:46:00|43128.5|43108.5|43123.7|43103.7|43128.7|43108.7|43123.7|43103.7|3
1638845170000|2021-12-07 02:46:10|43118.9|43098.9|43121.2|43101.2|43121.2|43101.2|43118.7|43098.7|3
1638845180000|2021-12-07 02:46:20|43123.7|43103.7|43123.7|43103.7|43123.7|43103.7|43121.2|43101.2|0
1638845190000|2021-12-07 02:46:30|43126|43106|43131.2|43111.2|43131.2|43111.2|43126|43106|0
1638845200000|2021-12-07 02:46:40|43131.4|43111.4|43131.2|43111.2|43133.7|43113.7|43131.2|43111.2|6
1638845210000|2021-12-07 02:46:50|43128.9|43108.9|43123.7|43103.7|43128.9|43108.9|43123.7|43103.7|1
1638845220000|2021-12-07 02:47:00|43121.2|43101.2|43118.7|43098.7|43121.2|43101.2|43118.7|43098.7|5
1638845230000|2021-12-07 02:47:10|43121.2|43101.2|43121.2|43101.2|43121.2|43101.2|43121.2|43101.2|1
1638845240000|2021-12-07 02:47:20|43118.7|43098.7|43118.7|43098.7|43118.7|43098.7|43118.7|43098.7|0
1638845250000|2021-12-07 02:47:30|43121.2|43101.2|43123.7|43103.7|43123.7|43103.7|43121.2|43101.2|0
1638845260000|2021-12-07 02:47:40|43121.2|43101.2|43121.2|43101.2|43121.2|43101.2|43121.2|43101.2|8
1638845270000|2021-12-07 02:47:50|43121|43101|43116.4|43096.4|43121|43101|43116.4|43096.4|4
1638845280000|2021-12-07 02:48:00|43114.2|43094.2|43116.4|43096.4|43116.4|43096.4|43113.9|43093.9|0
1638845290000|2021-12-07 02:48:10|43118.7|43098.7|43121.4|43101.4|43121.4|43101.4|43118.7|43098.7|6
1638845300000|2021-12-07 02:48:20|43123.7|43103.7|43123.7|43103.7|43126.2|43106.2|43123.7|43103.7|2
1638845310000|2021-12-07 02:48:30|43121.2|43101.2|43126.2|43106.2|43126.2|43106.2|43121.2|43101.2|0
1638845320000|2021-12-07 02:48:40|43123.9|43103.9|43126.2|43106.2|43126.2|43106.2|43123.7|43103.7|1
1638845340000|2021-12-07 02:49:00|43123.7|43103.7|43123.7|43103.7|43126.2|43106.2|43123.7|43103.7|2
1638845350000|2021-12-07 02:49:10|43121.4|43101.4|43116.2|43096.2|43121.4|43101.4|43113.7|43093.7|2
1638845360000|2021-12-07 02:49:20|43118.7|43098.7|43118.7|43098.7|43118.7|43098.7|43118.7|43098.7|0
1638845380000|2021-12-07 02:49:40|||||||||1
1638845390000|2021-12-07 02:49:50|43121|43101|43121.2|43101.2|43121.2|43101.2|43118.7|43098.7|0
1638845400000|2021-12-07 02:50:00|43118.7|43098.7|43118.7|43098.7|43123.7|43103.7|43118.7|43098.7|2
1638845410000|2021-12-07 02:50:10|||||||||2
1638845430000|2021-12-07 02:50:30|43116.4|43096.4|43116.2|43096.2|43116.4|43096.4|43116.2|43096.2|2
1638845450000|2021-12-07 02:50:50|43113.7|43093.7|43113.7|43093.7|43113.7|43093.7|43113.7|43093.7|3
1638845460000|2021-12-07 02:51:00|43111.4|43091.4|43103.7|43083.7|43111.4|43091.4|43098.7|43078.7|21
1638845470000|2021-12-07 02:51:10|43106.2|43086.2|43108.7|43088.7|43108.7|43088.7|43106.2|43086.2|2
1638845480000|2021-12-07 02:51:20|43108.5|43088.5|43103.7|43083.7|43108.5|43088.5|43103.7|43083.7|1
1638845490000|2021-12-07 02:51:30|43106|43086|43106.2|43086.2|43106.2|43086.2|43103.7|43083.7|0
1638845500000|2021-12-07 02:51:40|43108.5|43088.5|43106.4|43086.4|43108.7|43088.7|43106.4|43086.4|0
1638845510000|2021-12-07 02:51:50|43106.2|43086.2|43103.7|43083.7|43106.2|43086.2|43103.7|43083.7|10
1638845520000|2021-12-07 02:52:00|43101.2|43081.2|43101.2|43081.2|43101.2|43081.2|43101.2|43081.2|1
1638845530000|2021-12-07 02:52:10|43103.7|43083.7|43106.2|43086.2|43106.2|43086.2|43103.7|43083.7|0
1638845540000|2021-12-07 02:52:20|43108.7|43088.7|43108.7|43088.7|43108.7|43088.7|43108.7|43088.7|3
1638845550000|2021-12-07 02:52:30|||||||||7
1638845560000|2021-12-07 02:52:40|43111|43091|43111|43091|43111|43091|43111|43091|0
1638845580000|2021-12-07 02:53:00|43108.7|43088.7|43111.2|43091.2|43111.2|43091.2|43108.7|43088.7|2
1638845600000|2021-12-07 02:53:20|43113.5|43093.5|43113.7|43093.7|43113.7|43093.7|43113.5|43093.5|0
1638845610000|2021-12-07 02:53:30|43111.2|43091.2|43118.7|43098.7|43118.7|43098.7|43111.2|43091.2|8
1638845620000|2021-12-07 02:53:40|43121|43101|43118.7|43098.7|43121.2|43101.2|43118.7|43098.7|2
1638845630000|2021-12-07 02:53:50|43121|43101|43121.2|43101.2|43121.2|43101.2|43118.7|43098.7|0
1638845640000|2021-12-07 02:54:00|43118.9|43098.9|43108.9|43088.9|43118.9|43098.9|43108.9|43088.9|1
1638845650000|2021-12-07 02:54:10|43108.7|43088.7|43106.2|43086.2|43108.7|43088.7|43106.2|43086.2|0
1638845660000|2021-12-07 02:54:20|43103.9|43083.9|43096.2|43076.2|43103.9|43083.9|43096.2|43076.2|2
1638845670000|2021-12-07 02:54:30|43093.9|43073.9|43093.7|43073.7|43093.9|43073.9|43093.7|43073.7|5
1638845680000|2021-12-07 02:54:40|43093.5|43073.5|43093.5|43073.5|43093.5|43073.5|43093.5|43073.5|1
1638845690000|2021-12-07 02:54:50|43093.7|43073.7|43096.2|43076.2|43096.2|43076.2|43093.7|43073.7|1
1638845700000|2021-12-07 02:55:00|43093.7|43073.7|43096.2|43076.2|43096.2|43076.2|43093.7|43073.7|0
1638845710000|2021-12-07 02:55:10|43093.7|43073.7|43093.7|43073.7|43096.2|43076.2|43093.7|43073.7|0
1638845730000|2021-12-07 02:55:30|43096.2|43076.2|43093.7|43073.7|43096.2|43076.2|43093.7|43073.7|0
1638845740000|2021-12-07 02:55:40|43096.2|43076.2|43098.5|43078.5|43098.5|43078.5|43093.7|43073.7|1
1638845750000|2021-12-07 02:55:50|43098.7|43078.7|43093.7|43073.7|43098.7|43078.7|43093.7|43073.7|0
1638845770000|2021-12-07 02:56:10|43093.9|43073.9|43096.2|43076.2|43098.7|43078.7|43093.9|43073.9|3
1638845780000|2021-12-07 02:56:20|43098.5|43078.5|43096.2|43076.2|43098.7|43078.7|43096.2|43076.2|0
1638845790000|2021-12-07 02:56:30|43098.5|43078.5|43083.7|43063.7|43098.5|43078.5|43083.7|43063.7|9
1638845800000|2021-12-07 02:56:40|43081.2|43061.2|43073.9|43053.9|43081.2|43061.2|43073.9|43053.9|10
1638845810000|2021-12-07 02:56:50|43071.4|43051.4|43071.2|43051.2|43073.7|43053.7|43069.2|43049.2|7
1638845820000|2021-12-07 02:57:00|43068.7|43048.7|43078.7|43058.7|43081.2|43061.2|43068.7|43048.7|4
1638845840000|2021-12-07 02:57:20|43076.2|43056.2|43076.2|43056.2|43081.2|43061.2|43076.2|43056.2|0
1638845850000|2021-12-07 02:57:30|43078.7|43058.7|43076.2|43056.2|43078.7|43058.7|43076.2|43056.2|1
1638845860000|2021-12-07 02:57:40|43078.5|43058.5|43078.5|43058.5|43078.5|43058.5|43078.5|43058.5|0
1638845870000|2021-12-07 02:57:50|43078.7|43058.7|43076.2|43056.2|43078.7|43058.7|43073.9|43053.9|1
1638845880000|2021-12-07 02:58:00|43073.7|43053.7|43068.7|43048.7|43073.7|43053.7|43068.7|43048.7|3
1638845890000|2021-12-07 02:58:10|43073.7|43053.7|43071.4|43051.4|43073.7|43053.7|43071.2|43051.2|2
1638845900000|2021-12-07 02:58:20|43068.9|43048.9|43071.2|43051.2|43073.7|43053.7|43061.4|43041.4|5
1638845910000|2021-12-07 02:58:30|43068.9|43048.9|43073.7|43053.7|43073.7|43053.7|43068.5|43048.5|5
1638845920000|2021-12-07 02:58:40|43078.5|43058.5|43078.5|43058.5|43078.5|43058.5|43078.5|43058.5|1
1638845930000|2021-12-07 02:58:50|||||||||1
1638845940000|2021-12-07 02:59:00|43078.2|43058.2|43071.4|43051.4|43078.2|43058.2|43071.2|43051.2|6
1638845950000|2021-12-07 02:59:10|43069.2|43049.2|43063.7|43043.7|43071.4|43051.4|43063.7|43043.7|14
1638845960000|2021-12-07 02:59:20|||||||||5
1638845970000|2021-12-07 02:59:30|43061.4|43041.4|43063.7|43043.7|43063.7|43043.7|43061.2|43041.2|0
1638845980000|2021-12-07 02:59:40|43063.5|43043.5|43061.2|43041.2|43063.7|43043.7|43061.2|43041.2|1
1638845990000|2021-12-07 02:59:50|43061.4|43041.4|43061.2|43041.2|43063.7|43043.7|43061.2|43041.2|0
1638846000000|2021-12-07 03:00:00|43066.2|43046.2|43063.7|43043.7|43066.4|43046.4|43063.7|43043.7|5
1638846010000|2021-12-07 03:00:10|43061.4|43041.4|43066.2|43046.2|43066.2|43046.2|43061.4|43041.4|5
1638846020000|2021-12-07 03:00:20|43068.5|43048.5|43068.7|43048.7|43068.7|43048.7|43068.5|43048.5|2
1638846030000|2021-12-07 03:00:30|43071|43051|43073.7|43053.7|43073.7|43053.7|43071|43051|1
1638846040000|2021-12-07 03:00:40|43068.7|43048.7|43058.9|43038.9|43068.7|43048.7|43058.9|43038.9|9
1638846050000|2021-12-07 03:00:50|43058.7|43038.7|43058.7|43038.7|43063.7|43043.7|43058.7|43038.7|6
1638846060000|2021-12-07 03:01:00|43056.4|43036.4|43058.7|43038.7|43058.7|43038.7|43056.2|43036.2|19
1638846070000|2021-12-07 03:01:10|43056.4|43036.4|43056.2|43036.2|43056.4|43036.4|43056.2|43036.2|1
1638846080000|2021-12-07 03:01:20|||||||||1
1638846090000|2021-12-07 03:01:30|43053.7|43033.7|43053.7|43033.7|43053.7|43033.7|43053.7|43033.7|1
1638846100000|2021-12-07 03:01:40|43053.5|43033.5|43056.2|43036.2|43056.2|43036.2|43053.5|43033.5|1
1638846110000|2021-12-07 03:01:50|43056.4|43036.4|43056.4|43036.4|43056.4|43036.4|43056.4|43036.4|0
1638846120000|2021-12-07 03:02:00|43056.2|43036.2|43056|43036|43056.2|43036.2|43053.7|43033.7|4
1638846130000|2021-12-07 03:02:10|43053.9|43033.9|43051.2|43031.2|43053.9|43033.9|43051.2|43031.2|0
1638846140000|2021-12-07 03:02:20|43051.4|43031.4|43051.4|43031.4|43051.4|43031.4|43051.4|43031.4|2
1638846150000|2021-12-07 03:02:30|43053.7|43033.7|43053.7|43033.7|43053.7|43033.7|43053.7|43033.7|0
1638846160000|2021-12-07 03:02:40|43053.9|43033.9|43053.9|43033.9|43053.9|43033.9|43053.9|43033.9|3
1638846170000|2021-12-07 03:02:50|43056.2|43036.2|43056.2|43036.2|43056.2|43036.2|43056.2|43036.2|1
1638846180000|2021-12-07 03:03:00|43056|43036|43053.7|43033.7|43056|43036|43053.7|43033.7|1
1638846190000|2021-12-07 03:03:10|43056.2|43036.2|43058.7|43038.7|43058.7|43038.7|43056.2|43036.2|3
1638846200000|2021-12-07 03:03:20|43056.2|43036.2|43058.5|43038.5|43058.7|43038.7|43056.2|43036.2|8
1638846210000|2021-12-07 03:03:30|43058.7|43038.7|43056.2|43036.2|43058.7|43038.7|43056.2|43036.2|1
1638846220000|2021-12-07 03:03:40|43058.7|43038.7|43061.2|43041.2|43061.2|43041.2|43058.7|43038.7|1
1638846230000|2021-12-07 03:03:50|43058.7|43038.7|43056.2|43036.2|43058.7|43038.7|43056.2|43036.2|0
1638846240000|2021-12-07 03:04:00|43053.9|43033.9|43053.7|43033.7|43056.2|43036.2|43053.7|43033.7|6
1638846250000|2021-12-07 03:04:10|43051.4|43031.4|43051.2|43031.2|43053.7|43033.7|43051.2|43031.2|0
1638846260000|2021-12-07 03:04:20|43053.7|43033.7|43051.2|43031.2|43053.7|43033.7|43051.2|43031.2|4
1638846270000|2021-12-07 03:04:30|43048.7|43028.7|43041.2|43021.2|43048.7|43028.7|43041.2|43021.2|8
1638846280000|2021-12-07 03:04:40|43043.5|43023.5|43043.7|43023.7|43043.7|43023.7|43041.2|43021.2|5
1638846290000|2021-12-07 03:04:50|43046|43026|43046.2|43026.2|43046.2|43026.2|43043.7|43023.7|3
1638846300000|2021-12-07 03:05:00|43043.7|43023.7|43043.7|43023.7|43048.7|43028.7|43043.7|43023.7|11
1638846310000|2021-12-07 03:05:10|43039.1|43019.1|43041.2|43021.2|43046|43026|43039.1|43019.1|8
1638846320000|2021-12-07 03:05:20|43041|43021|43038.7|43018.7|43041|43021|43038.7|43018.7|0
1638846330000|2021-12-07 03:05:30|43036.4|43016.4|43031.9|43011.9|43038.7|43018.7|43031.6|43011.6|11
1638846340000|2021-12-07 03:05:40|43034.1|43014.1|43039.1|43019.1|43039.1|43019.1|43034.1|43014.1|1
1638846350000|2021-12-07 03:05:50|43036.6|43016.6|43046.6|43026.6|43046.9|43026.9|43036.6|43016.6|9
1638846360000|2021-12-07 03:06:00|43046.9|43026.9|43049.1|43029.1|43049.1|43029.1|43046.9|43026.9|0
1638846370000|2021-12-07 03:06:10|43051.6|43031.6|43051.6|43031.6|43054.1|43034.1|43051.6|43031.6|1
1638846380000|2021-12-07 03:06:20|43053.9|43033.9|43051.6|43031.6|43054.1|43034.1|43049.1|43029.1|3
1638846390000|2021-12-07 03:06:30|43049.4|43029.4|43049.1|43029.1|43051.6|43031.6|43049.1|43029.1|3
1638846400000|2021-12-07 03:06:40|43046.9|43026.9|43044.1|43024.1|43046.9|43026.9|43044.1|43024.1|24
1638846410000|2021-12-07 03:06:50|43041.9|43021.9|43041.6|43021.6|43041.9|43021.9|43041.6|43021.6|2
1638846420000|2021-12-07 03:07:00|43044.1|43024.1|43056.6|43036.6|43059.1|43039.1|43044.1|43024.1|2
1638846430000|2021-12-07 03:07:10|43059.1|43039.1|43059.1|43039.1|43061.6|43041.6|43059.1|43039.1|5
1638846440000|2021-12-07 03:07:20|43056.9|43036.9|43054.1|43034.1|43056.9|43036.9|43049.6|43029.6|2
1638846450000|2021-12-07 03:07:30|43056.6|43036.6|43059.1|43039.1|43059.1|43039.1|43056.6|43036.6|1
1638846460000|2021-12-07 03:07:40|43061.4|43041.4|43059.1|43039.1|43061.6|43041.6|43054.4|43034.4|3
1638846470000|2021-12-07 03:07:50|43056.9|43036.9|43054.1|43034.1|43056.9|43036.9|43054.1|43034.1|0
1638846480000|2021-12-07 03:08:00|||||||||3
1638846490000|2021-12-07 03:08:10|43051.6|43031.6|43051.6|43031.6|43054.1|43034.1|43051.6|43031.6|0
1638846500000|2021-12-07 03:08:20|43053.9|43033.9|43056.9|43036.9|43056.9|43036.9|43053.9|43033.9|3
1638846510000|2021-12-07 03:08:30|43056.6|43036.6|43054.1|43034.1|43056.6|43036.6|43054.1|43034.1|0
1638846520000|2021-12-07 03:08:40|43054.4|43034.4|43054.1|43034.1|43056.6|43036.6|43054.1|43034.1|5
1638846530000|2021-12-07 03:08:50|43056.6|43036.6|43056.6|43036.6|43061.6|43041.6|43056.6|43036.6|9
1638846540000|2021-12-07 03:09:00|43059.1|43039.1|43059.1|43039.1|43061.4|43041.4|43056.6|43036.6|2
1638846550000|2021-12-07 03:09:10|43056.6|43036.6|43056.4|43036.4|43059.1|43039.1|43054.1|43034.1|13
1638846560000|2021-12-07 03:09:20|43054.1|43034.1|43051.6|43031.6|43054.1|43034.1|43051.6|43031.6|1
1638846570000|2021-12-07 03:09:30|43049.4|43029.4|43046.9|43026.9|43049.4|43029.4|43046.6|43026.6|4
1638846580000|2021-12-07 03:09:40|43051.6|43031.6|43054.1|43034.1|43056.6|43036.6|43049.4|43029.4|1
1638846590000|2021-12-07 03:09:50|43056.6|43036.6|43056.6|43036.6|43056.6|43036.6|43056.6|43036.6|1
1638846600000|2021-12-07 03:10:00|||||||||2
1638846620000|2021-12-07 03:10:20|43056.9|43036.9|43059.1|43039.1|43059.1|43039.1|43056.6|43036.6|1
1638846630000|2021-12-07 03:10:30|43056.6|43036.6|43061.6|43041.6|43061.6|43041.6|43056.6|43036.6|4
1638846640000|2021-12-07 03:10:40|43063.9|43043.9|43064.1|43044.1|43064.1|43044.1|43061.6|43041.6|11
1638846650000|2021-12-07 03:10:50|43066.6|43046.6|43066.6|43046.6|43069.1|43049.1|43064.1|43044.1|3
1638846660000|2021-12-07 03:11:00|43068.9|43048.9|43071.6|43051.6|43071.6|43051.6|43068.9|43048.9|1
1638846670000|2021-12-07 03:11:10|43069.4|43049.4|43071.6|43051.6|43074.1|43054.1|43069.1|43049.1|3
1638846680000|2021-12-07 03:11:20|43069.4|43049.4|43064.1|43044.1|43074.1|43054.1|43064.1|43044.1|19
1638846690000|2021-12-07 03:11:30|43061.6|43041.6|43061.6|43041.6|43061.6|43041.6|43061.6|43041.6|1
1638846700000|2021-12-07 03:11:40|43064.1|43044.1|43061.9|43041.9|43064.1|43044.1|43061.9|43041.9|0
1638846710000|2021-12-07 03:11:50|43064.1|43044.1|43069.1|43049.1|43069.1|43049.1|43064.1|43044.1|4
1638846720000|2021-12-07 03:12:00|43074.1|43054.1|43076.6|43056.6|43079.1|43059.1|43074.1|43054.1|15
1638846730000|2021-12-07 03:12:10|43074.4|43054.4|43066.6|43046.6|43074.4|43054.4|43066.6|43046.6|9
1638846740000|2021-12-07 03:12:20|43068.9|43048.9|43066.6|43046.6|43069.1|43049.1|43066.6|43046.6|0
1638846750000|2021-12-07 03:12:30|43069.1|43049.1|43069.1|43049.1|43069.1|43049.1|43069.1|43049.1|1
1638846760000|2021-12-07 03:12:40|43068.9|43048.9|43069.1|43049.1|43071.6|43051.6|43066.6|43046.6|3
1638846770000|2021-12-07 03:12:50|43071.4|43051.4|43071.6|43051.6|43071.6|43051.6|43071.4|43051.4|0
1638846790000|2021-12-07 03:13:10|43074.1|43054.1|43076.6|43056.6|43079.1|43059.1|43074.1|43054.1|2
1638846810000|2021-12-07 03:13:30|43079.1|43059.1|43079.1|43059.1|43079.1|43059.1|43076.6|43056.6|4
1638846820000|2021-12-07 03:13:40|43076.6|43056.6|43074.1|43054.1|43076.6|43056.6|43074.1|43054.1|1
1638846830000|2021-12-07 03:13:50|43071.6|43051.6|43066.6|43046.6|43071.6|43051.6|43066.6|43046.6|2
1638846840000|2021-12-07 03:14:00|43068.9|43048.9|43071.9|43051.9|43074.1|43054.1|43068.9|43048.9|2
1638846850000|2021-12-07 03:14:10|43071.6|43051.6|43056.9|43036.9|43071.6|43051.6|43056.9|43036.9|3
1638846860000|2021-12-07 03:14:20|43051.9|43031.9|43051.6|43031.6|43053.9|43033.9|43049.6|43029.6|4
1638846870000|2021-12-07 03:14:30|43054.1|43034.1|43054.1|43034.1|43054.1|43034.1|43049.1|43029.1|8
1638846880000|2021-12-07 03:14:40|43051.6|43031.6|43054.1|43034.1|43054.1|43034.1|43051.6|43031.6|2
1638846890000|2021-12-07 03:14:50|43056.6|43036.6|43056.6|43036.6|43059.1|43039.1|43056.6|43036.6|1
1638846900000|2021-12-07 03:15:00|43058.9|43038.9|43059.1|43039.1|43059.1|43039.1|43056.6|43036.6|3
1638846910000|2021-12-07 03:15:10|43056.6|43036.6|43056.6|43036.6|43056.6|43036.6|43056.6|43036.6|1
1638846920000|2021-12-07 03:15:20|43059.1|43039.1|43059.1|43039.1|43059.1|43039.1|43059.1|43039.1|2
1638846930000|2021-12-07 03:15:30|43056.6|43036.6|43056.6|43036.6|43056.6|43036.6|43056.6|43036.6|0
1638846940000|2021-12-07 03:15:40|43058.9|43038.9|43051.6|43031.6|43058.9|43038.9|43051.6|43031.6|7
1638846950000|2021-12-07 03:15:50|43049.1|43029.1|43049.1|43029.1|43049.1|43029.1|43049.1|43029.1|1
1638846960000|2021-12-07 03:16:00|43051.4|43031.4|43051.6|43031.6|43051.6|43031.6|43051.4|43031.4|1
1638846970000|2021-12-07 03:16:10|43054.1|43034.1|43059.1|43039.1|43059.1|43039.1|43054.1|43034.1|2
1638846980000|2021-12-07 03:16:20|43061.6|43041.6|43059.1|43039.1|43064.1|43044.1|43059.1|43039.1|4
1638846990000|2021-12-07 03:16:30|43061.6|43041.6|43059.1|43039.1|43061.6|43041.6|43059.1|43039.1|8
1638847000000|2021-12-07 03:16:40|43056.6|43036.6|43056.4|43036.4|43056.6|43036.6|43051.6|43031.6|8
1638847010000|2021-12-07 03:16:50|43056.6|43036.6|43058.9|43038.9|43058.9|43038.9|43056.6|43036.6|0
1638847020000|2021-12-07 03:17:00|43056.4|43036.4|43058.9|43038.9|43058.9|43038.9|43056.4|43036.4|0
1638847040000|2021-12-07 03:17:20|43056.6|43036.6|43059.1|43039.1|43059.1|43039.1|43054.1|43034.1|1
1638847050000|2021-12-07 03:17:30|43061.4|43041.4|43061.4|43041.4|43061.4|43041.4|43061.4|43041.4|1
1638847060000|2021-12-07 03:17:40|43061.6|43041.6|43063.9|43043.9|43063.9|43043.9|43061.6|43041.6|0
1638847070000|2021-12-07 03:17:50|43061.6|43041.6|43059.1|43039.1|43061.6|43041.6|43059.1|43039.1|0
1638847080000|2021-12-07 03:18:00|43061.6|43041.6|43061.6|43041.6|43061.6|43041.6|43061.6|43041.6|0
1638847090000|2021-12-07 03:18:10|43064.1|43044.1|43061.6|43041.6|43064.1|43044.1|43061.6|43041.6|6
1638847100000|2021-12-07 03:18:20|43059.4|43039.4|43059.1|43039.1|43061.6|43041.6|43059.1|43039.1|3
1638847110000|2021-12-07 03:18:30|43061.4|43041.4|43059.1|43039.1|43061.6|43041.6|43059.1|43039.1|0
1638847120000|2021-12-07 03:18:40|43061.6|43041.6|43059.1|43039.1|43061.6|43041.6|43059.1|43039.1|0
1638847130000|2021-12-07 03:18:50|43059.4|43039.4|43056.6|43036.6|43059.4|43039.4|43056.6|43036.6|4
1638847140000|2021-12-07 03:19:00|43051.9|43031.9|43051.6|43031.6|43051.9|43031.9|43049.1|43029.1|2
1638847150000|2021-12-07 03:19:10|43046.6|43026.6|43046.6|43026.6|43049.1|43029.1|43046.6|43026.6|3
1638847160000|2021-12-07 03:19:20|43049.1|43029.1|43046.6|43026.6|43049.1|43029.1|43044.1|43024.1|1
1638847170000|2021-12-07 03:19:30|43048.9|43028.9|43046.6|43026.6|43049.1|43029.1|43046.6|43026.6|0
1638847180000|2021-12-07 03:19:40|43044.1|43024.1|43049.1|43029.1|43049.1|43029.1|43044.1|43024.1|1
1638847190000|2021-12-07 03:19:50|43046.6|43026.6|43044.1|43024.1|43046.6|43026.6|43044.1|43024.1|3
1638847210000|2021-12-07 03:20:10|||||||||2
1638847220000|2021-12-07 03:20:20|43041.6|43021.6|43036.6|43016.6|43043.9|43023.9|43036.6|43016.6|8
1638847230000|2021-12-07 03:20:30|43039.1|43019.1|43034.1|43014.1|43039.1|43019.1|43034.1|43014.1|2
1638847240000|2021-12-07 03:20:40|||||||||1
1638847250000|2021-12-07 03:20:50|||||||||1
1638847260000|2021-12-07 03:21:00|43031.9|43011.9|43029.6|43009.6|43031.9|43011.9|43029.6|43009.6|7
1638847270000|2021-12-07 03:21:10|43031.9|43011.9|43034.1|43014.1|43034.1|43014.1|43031.9|43011.9|3
1638847280000|2021-12-07 03:21:20|43034.4|43014.4|43034.1|43014.1|43034.4|43014.4|43034.1|43014.1|3
1638847300000|2021-12-07 03:21:40|43036.4|43016.4|43038.9|43018.9|43038.9|43018.9|43034.1|43014.1|1
1638847310000|2021-12-07 03:21:50|43039.1|43019.1|43039.1|43019.1|43039.1|43019.1|43034.1|43014.1|1
1638847320000|2021-12-07 03:22:00|43036.6|43016.6|43044.1|43024.1|43044.1|43024.1|43036.6|43016.6|6
1638847330000|2021-12-07 03:22:10|43044.4|43024.4|43048.9|43028.9|43048.9|43028.9|43044.4|43024.4|1
1638847340000|2021-12-07 03:22:20|43046.6|43026.6|43044.1|43024.1|43046.6|43026.6|43044.1|43024.1|1
1638847360000|2021-12-07 03:22:40|43041.6|43021.6|43041.6|43021.6|43041.6|43021.6|43041.6|43021.6|6
1638847370000|2021-12-07 03:22:50|43036.6|43016.6|43034.4|43014.4|43039.1|43019.1|43034.4|43014.4|2
1638847380000|2021-12-07 03:23:00|43034.1|43014.1|43034.1|43014.1|43034.1|43014.1|43034.1|43014.1|1
1638847390000|2021-12-07 03:23:10|43036.6|43016.6|43036.9|43016.9|43036.9|43016.9|43036.6|43016.6|1
1638847400000|2021-12-07 03:23:20|43034.1|43014.1|43036.6|43016.6|43036.6|43016.6|43034.1|43014.1|2
1638847410000|2021-12-07 03:23:30|43039.1|43019.1|43039.1|43019.1|43039.1|43019.1|43039.1|43019.1|0
1638847420000|2021-12-07 03:23:40|43041.4|43021.4|43041.4|43021.4|43041.4|43021.4|43041.4|43021.4|5
1638847430000|2021-12-07 03:23:50|43041.6|43021.6|43044.1|43024.1|43044.1|43024.1|43041.6|43021.6|2
1638847440000|2021-12-07 03:24:00|43044.4|43024.4|43049.1|43029.1|43049.1|43029.1|43044.1|43024.1|11
1638847450000|2021-12-07 03:24:10|43051.4|43031.4|43066.6|43046.6|43066.6|43046.6|43051.4|43031.4|5
1638847460000|2021-12-07 03:24:20|43064.1|43044.1|43054.1|43034.1|43064.1|43044.1|43051.6|43031.6|4
1638847470000|2021-12-07 03:24:30|43051.9|43031.9|43049.1|43029.1|43054.1|43034.1|43049.1|43029.1|5
1638847480000|2021-12-07 03:24:40|43051.6|43031.6|43054.1|43034.1|43054.1|43034.1|43051.6|43031.6|4
1638847490000|2021-12-07 03:24:50|43056.6|43036.6|43054.1|43034.1|43056.6|43036.6|43054.1|43034.1|8
1638847500000|2021-12-07 03:25:00|43051.9|43031.9|43059.1|43039.1|43059.1|43039.1|43051.6|43031.6|0
1638847510000|2021-12-07 03:25:10|43061.4|43041.4|43061.4|43041.4|43061.4|43041.4|43058.9|43038.9|4
1638847520000|2021-12-07 03:25:20|43058.9|43038.9|43059.1|43039.1|43059.1|43039.1|43058.9|43038.9|3
1638847530000|2021-12-07 03:25:30|43061.6|43041.6|43061.4|43041.4|43061.6|43041.6|43059.1|43039.1|1
1638847540000|2021-12-07 03:25:40|43061.6|43041.6|43061.6|43041.6|43064.1|43044.1|43059.1|43039.1|8
1638847550000|2021-12-07 03:25:50|43059.1|43039.1|43061.6|43041.6|43061.6|43041.6|43059.1|43039.1|2
1638847560000|2021-12-07 03:26:00|43059.1|43039.1|43061.6|43041.6|43061.6|43041.6|43059.1|43039.1|2
1638847570000|2021-12-07 03:26:10|43059.1|43039.1|43059.1|43039.1|43064.1|43044.1|43059.1|43039.1|2
1638847580000|2021-12-07 03:26:20|43056.6|43036.6|43056.6|43036.6|43059.1|43039.1|43054.4|43034.4|1
1638847590000|2021-12-07 03:26:30|43059.1|43039.1|43059.1|43039.1|43061.6|43041.6|43056.6|43036.6|2
1638847600000|2021-12-07 03:26:40|43059.4|43039.4|43059.1|43039.1|43061.6|43041.6|43056.6|43036.6|5
1638847610000|2021-12-07 03:26:50|||||||||1
1638847620000|2021-12-07 03:27:00|43056.6|43036.6|43056.6|43036.6|43056.6|43036.6|43056.6|43036.6|5
1638847630000|2021-12-07 03:27:10|43059.1|43039.1|43059.1|43039.1|43059.1|43039.1|43059.1|43039.1|0
1638847670000|2021-12-07 03:27:50|||||||||1
1638847680000|2021-12-07 03:28:00|43061.4|43041.4|43061.6|43041.6|43066.6|43046.6|43061.4|43041.4|13
1638847690000|2021-12-07 03:28:10|43059.4|43039.4|43056.9|43036.9|43059.4|43039.4|43056.6|43036.6|4
1638847700000|2021-12-07 03:28:20|43058.9|43038.9|43059.1|43039.1|43061.4|43041.4|43058.9|43038.9|5
1638847720000|2021-12-07 03:28:40|43056.6|43036.6|43056.6|43036.6|43059.1|43039.1|43056.6|43036.6|0
1638847730000|2021-12-07 03:28:50|43058.9|43038.9|43061.6|43041.6|43061.6|43041.6|43058.9|43038.9|3
1638847740000|2021-12-07 03:29:00|43059.1|43039.1|43059.1|43039.1|43061.6|43041.6|43059.1|43039.1|3
1638847750000|2021-12-07 03:29:10|43056.9|43036.9|43059.1|43039.1|43059.1|43039.1|43056.6|43036.6|4
1638847760000|2021-12-07 03:29:20|43056.6|43036.6|43059.1|43039.1|43059.1|43039.1|43054.4|43034.4|3
1638847770000|2021-12-07 03:29:30|43061.6|43041.6|43061.6|43041.6|43061.6|43041.6|43061.6|43041.6|1
1638847780000|2021-12-07 03:29:40|||||||||5
1638847790000|2021-12-07 03:29:50|43059.1|43039.1|43056.6|43036.6|43061.6|43041.6|43056.6|43036.6|1
1638847800000|2021-12-07 03:30:00|43054.4|43034.4|43034.4|43014.4|43054.4|43034.4|43031.9|43011.9|6
1638847810000|2021-12-07 03:30:10|43036.6|43016.6|43036.9|43016.9|43036.9|43016.9|43036.6|43016.6|1
1638847820000|2021-12-07 03:30:20|43039.4|43019.4|43041.6|43021.6|43041.6|43021.6|43039.4|43019.4|2
1638847830000|2021-12-07 03:30:30|43039.4|43019.4|43041.6|43021.6|43041.6|43021.6|43039.4|43019.4|1
1638847840000|2021-12-07 03:30:40|43043.9|43023.9|43046.9|43026.9|43046.9|43026.9|43043.9|43023.9|5
1638847850000|2021-12-07 03:30:50|43049.1|43029.1|43056.6|43036.6|43056.6|43036.6|43049.1|43029.1|2
1638847860000|2021-12-07 03:31:00|43054.1|43034.1|43056.6|43036.6|43059.1|43039.1|43054.1|43034.1|3
1638847870000|2021-12-07 03:31:10|43058.9|43038.9|43061.6|43041.6|43061.6|43041.6|43058.9|43038.9|2
1638847880000|2021-12-07 03:31:20|43059.1|43039.1|43061.6|43041.6|43061.6|43041.6|43059.1|43039.1|9
1638847890000|2021-12-07 03:31:30|43059.4|43039.4|43061.6|43041.6|43061.6|43041.6|43059.1|43039.1|1
1638847900000|2021-12-07 03:31:40|43059.4|43039.4|43058.9|43038.9|43059.4|43039.4|43058.9|43038.9|4
1638847910000|2021-12-07 03:31:50|43059.1|43039.1|43061.6|43041.6|43061.6|43041.6|43059.1|43039.1|2
1638847920000|2021-12-07 03:32:00|43059.1|43039.1|43056.6|43036.6|43059.1|43039.1|43056.6|43036.6|0
1638847930000|2021-12-07 03:32:10|43059.1|43039.1|43056.6|43036.6|43059.1|43039.1|43056.6|43036.6|0
1638847940000|2021-12-07 03:32:20|43059.1|43039.1|43061.6|43041.6|43061.6|43041.6|43059.1|43039.1|3
1638847960000|2021-12-07 03:32:40|43063.9|43043.9|43061.6|43041.6|43063.9|43043.9|43061.6|43041.6|0
1638847970000|2021-12-07 03:32:50|43056.9|43036.9|43056.9|43036.9|43056.9|43036.9|43056.9|43036.9|2
1638847980000|2021-12-07 03:33:00|43056.6|43036.6|43056.6|43036.6|43056.6|43036.6|43054.1|43034.1|1
1638847990000|2021-12-07 03:33:10|43056.4|43036.4|43054.1|43034.1|43056.4|43036.4|43054.1|43034.1|0
1638848000000|2021-12-07 03:33:20|43056.6|43036.6|43054.4|43034.4|43056.6|43036.6|43054.4|43034.4|1
1638848010000|2021-12-07 03:33:30|43054.1|43034.1|43051.9|43031.9|43054.1|43034.1|43049.4|43029.4|2
1638848020000|2021-12-07 03:33:40|43053.9|43033.9|43051.6|43031.6|43054.1|43034.1|43051.6|43031.6|1
1638848030000|2021-12-07 03:33:50|43046.9|43026.9|43051.6|43031.6|43051.6|43031.6|43046.9|43026.9|3
1638848040000|2021-12-07 03:34:00|43053.9|43033.9|43051.6|43031.6|43053.9|43033.9|43051.6|43031.6|2
1638848050000|2021-12-07 03:34:10|43056.6|43036.6|43053.9|43033.9|43058.9|43038.9|43053.9|43033.9|4
1638848060000|2021-12-07 03:34:20|43051.6|43031.6|43051.6|43031.6|43051.6|43031.6|43051.6|43031.6|3
1638848070000|2021-12-07 03:34:30|43046.9|43026.9|43051.6|43031.6|43051.6|43031.6|43046.9|43026.9|1
1638848080000|2021-12-07 03:34:40|43049.4|43029.4|43049.1|43029.1|43049.4|43029.4|43049.1|43029.1|4
1638848090000|2021-12-07 03:34:50|43049.4|43029.4|43051.9|43031.9|43054.1|43034.1|43049.1|43029.1|3
1638848100000|2021-12-07 03:35:00|43051.6|43031.6|43056.6|43036.6|43056.6|43036.6|43051.6|43031.6|4
1638848110000|2021-12-07 03:35:10|43059.1|43039.1|43059.1|43039.1|43059.1|43039.1|43059.1|43039.1|1
1638848120000|2021-12-07 03:35:20|||||||||1
1638848130000|2021-12-07 03:35:30|43061.6|43041.6|43056.6|43036.6|43061.6|43041.6|43056.6|43036.6|10
1638848140000|2021-12-07 03:35:40|||||||||2
1638848150000|2021-12-07 03:35:50|43054.4|43034.4|43047.1|43027.1|43054.4|43034.4|43047.1|43027.1|2
1638848160000|2021-12-07 03:36:00|43049.4|43029.4|43046.9|43026.9|43049.4|43029.4|43046.9|43026.9|0
1638848170000|2021-12-07 03:36:10|43049.1|43029.1|43046.9|43026.9|43049.4|43029.4|43046.9|43026.9|0
1638848180000|2021-12-07 03:36:20|43049.1|43029.1|43049.1|43029.1|43049.1|43029.1|43046.9|43026.9|0
1638848190000|2021-12-07 03:36:30|43051.6|43031.6|43051.6|43031.6|43051.6|43031.6|43049.1|43029.1|0
1638848200000|2021-12-07 03:36:40|43049.4|43029.4|43051.6|43031.6|43051.6|43031.6|43049.4|43029.4|3
1638848210000|2021-12-07 03:36:50|43053.9|43033.9|43056.6|43036.6|43061.6|43041.6|43053.9|43033.9|0
1638848220000|2021-12-07 03:37:00|43061.4|43041.4|43056.6|43036.6|43061.6|43041.6|43056.6|43036.6|0
1638848250000|2021-12-07 03:37:30|||||||||1
1638848270000|2021-12-07 03:37:50|43058.9|43038.9|43056.6|43036.6|43059.1|43039.1|43056.6|43036.6|0
1638848280000|2021-12-07 03:38:00|43058.9|43038.9|43061.6|43041.6|43061.6|43041.6|43058.9|43038.9|0
1638848290000|2021-12-07 03:38:10|||||||||1
1638848300000|2021-12-07 03:38:20|43059.3|43039.3|43064.1|43044.1|43064.1|43044.1|43059.1|43039.1|0
1638848330000|2021-12-07 03:38:50|||||||||3
1638848340000|2021-12-07 03:39:00|43064.3|43044.3|43066.6|43046.6|43066.6|43046.6|43064.3|43044.3|4
1638848370000|2021-12-07 03:39:30|||||||||2
1638848380000|2021-12-07 03:39:40|43069.1|43049.1|43071.6|43051.6|43071.6|43051.6|43069.1|43049.1|13
1638848390000|2021-12-07 03:39:50|43073.9|43053.9|43074.3|43054.3|43076.6|43056.6|43073.9|43053.9|2
1638848400000|2021-12-07 03:40:00|43074.1|43054.1|43074.1|43054.1|43076.4|43056.4|43074.1|43054.1|0
1638848410000|2021-12-07 03:40:10|43076.4|43056.4|43079.1|43059.1|43079.1|43059.1|43074.1|43054.1|2
1638848420000|2021-12-07 03:40:20|43076.6|43056.6|43081.6|43061.6|43081.6|43061.6|43076.6|43056.6|1
1638848430000|2021-12-07 03:40:30|43083.9|43063.9|43081.8|43061.8|43083.9|43063.9|43081.8|43061.8|2
1638848440000|2021-12-07 03:40:40|43081.6|43061.6|43081.6|43061.6|43084.1|43064.1|43081.6|43061.6|4
1638848450000|2021-12-07 03:40:50|||||||||1
1638848460000|2021-12-07 03:41:00|43083.9|43063.9|43081.6|43061.6|43084.1|43064.1|43081.6|43061.6|0
1638848480000|2021-12-07 03:41:20|43084.1|43064.1|43079.1|43059.1|43084.1|43064.1|43079.1|43059.1|0
1638848490000|2021-12-07 03:41:30|||||||||2
1638848500000|2021-12-07 03:41:40|43079.3|43059.3|43079.3|43059.3|43079.3|43059.3|43079.3|43059.3|3
1638848510000|2021-12-07 03:41:50|43081.6|43061.6|43079.3|43059.3|43081.8|43061.8|43079.3|43059.3|2
1638848520000|2021-12-07 03:42:00|43081.6|43061.6|43084.1|43064.1|43084.1|43064.1|43081.6|43061.6|2
1638848530000|2021-12-07 03:42:10|43086.4|43066.4|43089.1|43069.1|43089.1|43069.1|43086.4|43066.4|2
1638848540000|2021-12-07 03:42:20|43089.3|43069.3|43089.3|43069.3|43091.8|43071.8|43089.3|43069.3|4
1638848550000|2021-12-07 03:42:30|43091.8|43071.8|43096.4|43076.4|43096.4|43076.4|43089.3|43069.3|5
1638848570000|2021-12-07 03:42:50|43096.6|43076.6|43096.6|43076.6|43096.6|43076.6|43096.6|43076.6|2
1638848580000|2021-12-07 03:43:00|43096.4|43076.4|43094.1|43074.1|43096.4|43076.4|43094.1|43074.1|3
1638848590000|2021-12-07 03:43:10|43096.4|43076.4|43101.6|43081.6|43101.6|43081.6|43096.4|43076.4|7
1638848600000|2021-12-07 03:43:20|43103.9|43083.9|43101.6|43081.6|43103.9|43083.9|43099.1|43079.1|1
1638848610000|2021-12-07 03:43:30|43103.9|43083.9|43104.1|43084.1|43104.1|43084.1|43103.9|43083.9|0
1638848630000|2021-12-07 03:43:50|||||||||5
1638848640000|2021-12-07 03:44:00|43106.6|43086.6|43114.1|43094.1|43114.1|43094.1|43106.6|43086.6|10
1638848650000|2021-12-07 03:44:10|43121.4|43101.4|43119.1|43099.1|43123.9|43103.9|43119.1|43099.1|10
1638848660000|2021-12-07 03:44:20|43116.8|43096.8|43119.1|43099.1|43121.6|43101.6|43116.8|43096.8|1
1638848670000|2021-12-07 03:44:30|43121.8|43101.8|43121.8|43101.8|43121.8|43101.8|43121.8|43101.8|3
1638848680000|2021-12-07 03:44:40|43119.6|43099.6|43121.8|43101.8|43121.8|43101.8|43119.1|43099.1|0
1638848690000|2021-12-07 03:44:50|43119.6|43099.6|43121.8|43101.8|43121.8|43101.8|43119.3|43099.3|0
1638848700000|2021-12-07 03:45:00|43128.9|43108.9|43129.1|43109.1|43129.1|43109.1|43126.6|43106.6|6
1638848710000|2021-12-07 03:45:10|43126.6|43106.6|43126.6|43106.6|43126.6|43106.6|43126.6|43106.6|1
1638848720000|2021-12-07 03:45:20|||||||||1
1638848730000|2021-12-07 03:45:30|43129.1|43109.1|43136.6|43116.6|43139.1|43119.1|43126.6|43106.6|7
1638848740000|2021-12-07 03:45:40|43138.9|43118.9|43136.6|43116.6|43139.1|43119.1|43136.6|43116.6|3
1638848750000|2021-12-07 03:45:50|43134.3|43114.3|43136.6|43116.6|43136.6|43116.6|43134.3|43114.3|5
1638848760000|2021-12-07 03:46:00|43134.3|43114.3|43131.6|43111.6|43134.3|43114.3|43131.6|43111.6|0
1638848770000|2021-12-07 03:46:10|43134.1|43114.1|43134.1|43114.1|43134.1|43114.1|43134.1|43114.1|0
1638848780000|2021-12-07 03:46:20|43131.6|43111.6|43136.6|43116.6|43136.6|43116.6|43131.6|43111.6|5
1638848790000|2021-12-07 03:46:30|43131.6|43111.6|43131.6|43111.6|43131.6|43111.6|43131.6|43111.6|0
1638848800000|2021-12-07 03:46:40|43136.6|43116.6|43136.6|43116.6|43136.6|43116.6|43136.6|43116.6|1
1638848820000|2021-12-07 03:47:00|43134.1|43114.1|43136.6|43116.6|43136.6|43116.6|43134.1|43114.1|2
1638848830000|2021-12-07 03:47:10|43134.3|43114.3|43133.9|43113.9|43134.3|43114.3|43133.9|43113.9|1
1638848840000|2021-12-07 03:47:20|43134.1|43114.1|43134.1|43114.1|43134.1|43114.1|43134.1|43114.1|3
1638848850000|2021-12-07 03:47:30|43133.9|43113.9|43131.6|43111.6|43133.9|43113.9|43131.6|43111.6|3
1638848860000|2021-12-07 03:47:40|43129.3|43109.3|43131.6|43111.6|43134.1|43114.1|43129.3|43109.3|2
1638848870000|2021-12-07 03:47:50|43134.1|43114.1|43131.6|43111.6|43134.1|43114.1|43131.6|43111.6|2
1638848880000|2021-12-07 03:48:00|43129.1|43109.1|43134.1|43114.1|43134.1|43114.1|43129.1|43109.1|1
1638848900000|2021-12-07 03:48:20|||||||||2
1638848920000|2021-12-07 03:48:40|||||||||1
1638848960000|2021-12-07 03:49:20|43139.1|43119.1|43139.1|43119.1|43139.1|43119.1|43139.1|43119.1|2
1638848970000|2021-12-07 03:49:30|43136.6|43116.6|43141.6|43121.6|43141.6|43121.6|43136.6|43116.6|2
1638848980000|2021-12-07 03:49:40|43143.9|43123.9|43144.1|43124.1|43144.1|43124.1|43143.9|43123.9|0
1638848990000|2021-12-07 03:49:50|43141.6|43121.6|43141.6|43121.6|43141.6|43121.6|43139.1|43119.1|2
1638849000000|2021-12-07 03:50:00|43144.1|43124.1|43146.8|43126.8|43149.1|43129.1|43144.1|43124.1|5
1638849010000|2021-12-07 03:50:10|43146.6|43126.6|43148.9|43128.9|43149.1|43129.1|43146.6|43126.6|1
1638849030000|2021-12-07 03:50:30|43146.4|43126.4|43146.6|43126.6|43146.8|43126.8|43144.1|43124.1|2
1638849050000|2021-12-07 03:50:50|43149.1|43129.1|43149.1|43129.1|43149.1|43129.1|43149.1|43129.1|1
1638849060000|2021-12-07 03:51:00|43146.8|43126.8|43146.8|43126.8|43146.8|43126.8|43146.8|43126.8|0
1638849070000|2021-12-07 03:51:10|43146.6|43126.6|43149.1|43129.1|43149.1|43129.1|43146.6|43126.6|1
1638849080000|2021-12-07 03:51:20|43146.8|43126.8|43146.8|43126.8|43146.8|43126.8|43146.8|43126.8|0
1638849090000|2021-12-07 03:51:30|43146.6|43126.6|43146.6|43126.6|43146.6|43126.6|43146.6|43126.6|0
1638849110000|2021-12-07 03:51:50|43148.9|43128.9|43149.1|43129.1|43149.1|43129.1|43148.9|43128.9|0
1638849120000|2021-12-07 03:52:00|||||||||1
1638849150000|2021-12-07 03:52:30|43146.8|43126.8|43149.1|43129.1|43149.1|43129.1|43144.3|43124.3|2
1638849160000|2021-12-07 03:52:40|||||||||1
1638849170000|2021-12-07 03:52:50|43154.1|43134.1|43156.4|43136.4|43156.4|43136.4|43154.1|43134.1|5
1638849180000|2021-12-07 03:53:00|43154.1|43134.1|43156.4|43136.4|43158.9|43138.9|43154.1|43134.1|0
1638849190000|2021-12-07 03:53:10|43156.6|43136.6|43156.6|43136.6|43159.1|43139.1|43154.1|43134.1|1
1638849200000|2021-12-07 03:53:20|43154.1|43134.1|43154.1|43134.1|43154.1|43134.1|43154.1|43134.1|1
1638849220000|2021-12-07 03:53:40|||||||||1
1638849230000|2021-12-07 03:53:50|||||||||1
1638849240000|2021-12-07 03:54:00|||||||||1
1638849260000|2021-12-07 03:54:20|43154.3|43134.3|43159.1|43139.1|43159.1|43139.1|43154.3|43134.3|5
1638849270000|2021-12-07 03:54:30|43156.6|43136.6|43156.6|43136.6|43156.6|43136.6|43156.6|43136.6|2
1638849290000|2021-12-07 03:54:50|43158.9|43138.9|43159.1|43139.1|43159.1|43139.1|43158.9|43138.9|5
1638849300000|2021-12-07 03:55:00|43156.6|43136.6|43156.6|43136.6|43156.6|43136.6|43156.6|43136.6|2
1638849310000|2021-12-07 03:55:10|43161.6|43141.6|43156.8|43136.8|43161.6|43141.6|43156.8|43136.8|0
1638849320000|2021-12-07 03:55:20|43156.6|43136.6|43159.1|43139.1|43159.1|43139.1|43156.6|43136.6|0
1638849340000|2021-12-07 03:55:40|43156.6|43136.6|43154.1|43134.1|43156.6|43136.6|43154.1|43134.1|8
1638849360000|2021-12-07 03:56:00|43147.1|43127.1|43146.8|43126.8|43147.1|43127.1|43146.8|43126.8|1
1638849380000|2021-12-07 03:56:20|43146.6|43126.6|43146.6|43126.6|43146.6|43126.6|43146.6|43126.6|0
1638849420000|2021-12-07 03:57:00|43149.1|43129.1|43151.4|43131.4|43151.4|43131.4|43149.1|43129.1|2
1638849430000|2021-12-07 03:57:10|43149.1|43129.1|43149.1|43129.1|43149.1|43129.1|43149.1|43129.1|1
1638849440000|2021-12-07 03:57:20|43151.8|43131.8|43154.1|43134.1|43156.4|43136.4|43151.8|43131.8|0
1638849450000|2021-12-07 03:57:30|43156.4|43136.4|43156.6|43136.6|43159.1|43139.1|43154.1|43134.1|1
1638849460000|2021-12-07 03:57:40|43159.1|43139.1|43156.6|43136.6|43159.1|43139.1|43156.6|43136.6|0
1638849480000|2021-12-07 03:58:00|43154.1|43134.1|43154.1|43134.1|43156.6|43136.6|43154.1|43134.1|1
1638849510000|2021-12-07 03:58:30|43151.6|43131.6|43151.6|43131.6|43151.6|43131.6|43151.6|43131.6|0
1638849520000|2021-12-07 03:58:40|43149.1|43129.1|43149.1|43129.1|43149.1|43129.1|43149.1|43129.1|0
1638849560000|2021-12-07 03:59:20|43151.4|43131.4|43154.1|43134.1|43154.1|43134.1|43151.4|43131.4|0
1638849570000|2021-12-07 03:59:30|43151.8|43131.8|43149.1|43129.1|43151.8|43131.8|43149.1|43129.1|0
1638849600000|2021-12-07 04:00:00|43146.8|43126.8|43149.1|43129.1|43149.1|43129.1|43146.6|43126.6|7
1638849610000|2021-12-07 04:00:10|43151.6|43131.6|43151.6|43131.6|43151.6|43131.6|43151.6|43131.6|1
1638849620000|2021-12-07 04:00:20|43149.1|43129.1|43151.6|43131.6|43151.6|43131.6|43149.1|43129.1|2
1638849640000|2021-12-07 04:00:40|43153.9|43133.9|43154.1|43134.1|43154.1|43134.1|43153.9|43133.9|0
1638849660000|2021-12-07 04:01:00|43156.6|43136.6|43156.6|43136.6|43156.6|43136.6|43156.6|43136.6|3
1638849670000|2021-12-07 04:01:10|43156.4|43136.4|43156.6|43136.6|43156.6|43136.6|43156.4|43136.4|1
1638849680000|2021-12-07 04:01:20|43154.3|43134.3|43154.1|43134.1|43154.3|43134.3|43154.1|43134.1|0
1638849690000|2021-12-07 04:01:30|||||||||12
1638849710000|2021-12-07 04:01:50|||||||||1
1638849720000|2021-12-07 04:02:00|43156.6|43136.6|43156.6|43136.6|43156.6|43136.6|43156.6|43136.6|1
1638849740000|2021-12-07 04:02:20|43158.9|43138.9|43158.9|43138.9|43158.9|43138.9|43158.9|43138.9|2
1638849750000|2021-12-07 04:02:30|43159.1|43139.1|43161.6|43141.6|43161.6|43141.6|43159.1|43139.1|1
1638849760000|2021-12-07 04:02:40|||||||||1
1638849810000|2021-12-07 04:03:30|43163.9|43143.9|43164.1|43144.1|43164.1|43144.1|43163.9|43143.9|0
1638849840000|2021-12-07 04:04:00|||||||||1
1638849850000|2021-12-07 04:04:10|43161.6|43141.6|43161.6|43141.6|43161.6|43141.6|43161.6|43141.6|0
1638849860000|2021-12-07 04:04:20|43164.1|43144.1|43164.1|43144.1|43164.1|43144.1|43164.1|43144.1|0
1638849900000|2021-12-07 04:05:00|43166.6|43146.6|43166.6|43146.6|43166.6|43146.6|43166.6|43146.6|2
1638849910000|2021-12-07 04:05:10|43169.1|43149.1|43169.1|43149.1|43169.1|43149.1|43169.1|43149.1|3
1638849920000|2021-12-07 04:05:20|||||||||2
1638849930000|2021-12-07 04:05:30|43171.6|43151.6|43173.9|43153.9|43174.1|43154.1|43171.6|43151.6|3
1638849960000|2021-12-07 04:06:00|43171.4|43151.4|43169.1|43149.1|43173.9|43153.9|43166.6|43146.6|1
1638849970000|2021-12-07 04:06:10|43166.8|43146.8|43169.1|43149.1|43169.1|43149.1|43166.6|43146.6|1
1638849980000|2021-12-07 04:06:20|||||||||5
1638849990000|2021-12-07 04:06:30|43171.4|43151.4|43174.1|43154.1|43174.1|43154.1|43171.4|43151.4|0
1638850000000|2021-12-07 04:06:40|||||||||1
1638850020000|2021-12-07 04:07:00|43173.9|43153.9|43173.9|43153.9|43173.9|43153.9|43173.9|43153.9|4
1638850040000|2021-12-07 04:07:20|43176.6|43156.6|43176.6|43156.6|43176.6|43156.6|43176.6|43156.6|1
1638850050000|2021-12-07 04:07:30|43178.9|43158.9|43179.1|43159.1|43179.1|43159.1|43178.9|43158.9|0
1638850060000|2021-12-07 04:07:40|||||||||1
1638850070000|2021-12-07 04:07:50|43181.4|43161.4|43181.6|43161.6|43181.6|43161.6|43181.4|43161.4|0
1638850080000|2021-12-07 04:08:00|43179.3|43159.3|43181.6|43161.6|43181.6|43161.6|43179.1|43159.1|0
1638850090000|2021-12-07 04:08:10|43183.9|43163.9|43184.1|43164.1|43184.1|43164.1|43183.9|43163.9|0
1638850130000|2021-12-07 04:08:50|43179.1|43159.1|43179.1|43159.1|43179.1|43159.1|43179.1|43159.1|4
1638850170000|2021-12-07 04:09:30|43176.8|43156.8|43176.6|43156.6|43176.8|43156.8|43176.6|43156.6|0
1638850180000|2021-12-07 04:09:40|43179.1|43159.1|43176.6|43156.6|43179.1|43159.1|43176.6|43156.6|0
1638850190000|2021-12-07 04:09:50|43174.1|43154.1|43171.6|43151.6|43174.1|43154.1|43171.6|43151.6|1
1638850240000|2021-12-07 04:10:40|43169.3|43149.3|43171.6|43151.6|43171.6|43151.6|43169.3|43149.3|0
1638850250000|2021-12-07 04:10:50|43169.3|43149.3|43169.1|43149.1|43169.3|43149.3|43169.1|43149.1|1
1638850280000|2021-12-07 04:11:20|43166.6|43146.6|43166.6|43146.6|43166.6|43146.6|43166.6|43146.6|1
1638850300000|2021-12-07 04:11:40|43168.9|43148.9|43171.6|43151.6|43171.6|43151.6|43168.9|43148.9|0
1638850310000|2021-12-07 04:11:50|43166.8|43146.8|43166.8|43146.8|43166.8|43146.8|43166.8|43146.8|1
1638850320000|2021-12-07 04:12:00|43166.6|43146.6|43166.6|43146.6|43166.6|43146.6|43166.6|43146.6|0
1638850330000|2021-12-07 04:12:10|43166.8|43146.8|43166.6|43146.6|43166.8|43146.8|43166.6|43146.6|2
1638850340000|2021-12-07 04:12:20|43168.9|43148.9|43169.1|43149.1|43169.1|43149.1|43168.9|43148.9|1
1638850360000|2021-12-07 04:12:40|43166.8|43146.8|43169.1|43149.1|43169.1|43149.1|43166.8|43146.8|0
1638850370000|2021-12-07 04:12:50|43169.3|43149.3|43184.3|43164.3|43184.3|43164.3|43169.3|43149.3|9
1638850390000|2021-12-07 04:13:10|||||||||1
1638850430000|2021-12-07 04:13:50|43181.8|43161.8|43181.8|43161.8|43181.8|43161.8|43181.8|43161.8|0
1638850460000|2021-12-07 04:14:20|43184.1|43164.1|43184.3|43164.3|43184.3|43164.3|43184.1|43164.1|0
1638850470000|2021-12-07 04:14:30|43186.6|43166.6|43186.6|43166.6|43186.6|43166.6|43186.6|43166.6|1
1638850530000|2021-12-07 04:15:30|43184.3|43164.3|43186.6|43166.6|43186.6|43166.6|43184.3|43164.3|1
1638850540000|2021-12-07 04:15:40|43184.1|43164.1|43176.6|43156.6|43186.6|43166.6|43176.6|43156.6|6
1638850560000|2021-12-07 04:16:00|43174.3|43154.3|43171.6|43151.6|43174.3|43154.3|43171.6|43151.6|1
1638850580000|2021-12-07 04:16:20|43169.1|43149.1|43169.1|43149.1|43169.1|43149.1|43169.1|43149.1|2
1638850610000|2021-12-07 04:16:50|43171.6|43151.6|43171.6|43151.6|43171.6|43151.6|43171.6|43151.6|0
1638850620000|2021-12-07 04:17:00|43171.4|43151.4|43171.6|43151.6|43171.6|43151.6|43168.9|43148.9|1
1638850630000|2021-12-07 04:17:10|43179.8|43159.8|43189.3|43169.3|43189.3|43169.3|43179.8|43159.8|16
1638850650000|2021-12-07 04:17:30|43189.1|43169.1|43189.1|43169.1|43189.1|43169.1|43189.1|43169.1|0
1638850670000|2021-12-07 04:17:50|||||||||1
1638850680000|2021-12-07 04:18:00|43186.6|43166.6|43186.6|43166.6|43186.6|43166.6|43186.6|43166.6|2
1638850690000|2021-12-07 04:18:10|43188.9|43168.9|43186.8|43166.8|43189.1|43169.1|43186.8|43166.8|0
1638850710000|2021-12-07 04:18:30|43186.6|43166.6|43186.6|43166.6|43186.6|43166.6|43186.6|43166.6|1
1638850720000|2021-12-07 04:18:40|43184.3|43164.3|43176.6|43156.6|43184.3|43164.3|43176.6|43156.6|3
1638850730000|2021-12-07 04:18:50|43176.4|43156.4|43169.1|43149.1|43176.4|43156.4|43169.1|43149.1|3
1638850740000|2021-12-07 04:19:00|43166.6|43146.6|43166.6|43146.6|43166.6|43146.6|43166.6|43146.6|3
1638850800000|2021-12-07 04:20:00|43162|43142|43166.6|43146.6|43166.6|43146.6|43162|43142|1
1638850820000|2021-12-07 04:20:20|43164.1|43144.1|43164.1|43144.1|43164.1|43144.1|43164.1|43144.1|1
1638850840000|2021-12-07 04:20:40|43161.6|43141.6|43161.6|43141.6|43161.6|43141.6|43161.6|43141.6|0
1638850890000|2021-12-07 04:21:30|43166.6|43146.6|43161.6|43141.6|43166.6|43146.6|43161.6|43141.6|0
1638850900000|2021-12-07 04:21:40|43166.6|43146.6|43166.6|43146.6|43166.6|43146.6|43166.6|43146.6|0
1638850920000|2021-12-07 04:22:00|43161.6|43141.6|43161.6|43141.6|43161.6|43141.6|43161.6|43141.6|1
1638850940000|2021-12-07 04:22:20|43164.3|43144.3|43164.3|43144.3|43164.3|43144.3|43164.3|43144.3|0
1638850970000|2021-12-07 04:22:50|43166.6|43146.6|43164.3|43144.3|43166.8|43146.8|43164.3|43144.3|0
1638850990000|2021-12-07 04:23:10|43164.1|43144.1|43164.1|43144.1|43166.6|43146.6|43164.1|43144.1|0
1638851000000|2021-12-07 04:23:20|43161.6|43141.6|43161.6|43141.6|43161.6|43141.6|43161.6|43141.6|0
1638851020000|2021-12-07 04:23:40|43164.1|43144.1|43164.1|43144.1|43164.1|43144.1|43164.1|43144.1|0
1638851030000|2021-12-07 04:23:50|43161.6|43141.6|43161.6|43141.6|43161.6|43141.6|43161.6|43141.6|0
1638851050000|2021-12-07 04:24:10|43163.9|43143.9|43164.1|43144.1|43164.1|43144.1|43163.9|43143.9|1
1638851070000|2021-12-07 04:24:30|43171.6|43151.6|43174.1|43154.1|43176.6|43156.6|43171.6|43151.6|3
1638851090000|2021-12-07 04:24:50|43171.8|43151.8|43173.9|43153.9|43173.9|43153.9|43171.6|43151.6|0
1638851100000|2021-12-07 04:25:00|43174.1|43154.1|43176.6|43156.6|43176.6|43156.6|43174.1|43154.1|0
1638851130000|2021-12-07 04:25:30|43171.6|43151.6|43171.6|43151.6|43171.6|43151.6|43171.6|43151.6|2
1638851140000|2021-12-07 04:25:40|43174.1|43154.1|43174.1|43154.1|43174.1|43154.1|43174.1|43154.1|1
1638851150000|2021-12-07 04:25:50|43176.6|43156.6|43171.6|43151.6|43176.6|43156.6|43171.6|43151.6|1
1638851160000|2021-12-07 04:26:00|43174.3|43154.3|43176.6|43156.6|43176.6|43156.6|43174.1|43154.1|0
1638851170000|2021-12-07 04:26:10|43174.3|43154.3|43176.6|43156.6|43176.6|43156.6|43174.3|43154.3|1
1638851200000|2021-12-07 04:26:40|43181.6|43161.6|43179.1|43159.1|43181.6|43161.6|43179.1|43159.1|5
1638851210000|2021-12-07 04:26:50|43179.3|43159.3|43184.1|43164.1|43184.1|43164.1|43179.1|43159.1|1
1638851220000|2021-12-07 04:27:00|43181.6|43161.6|43181.6|43161.6|43183.9|43163.9|43181.4|43161.4|3
1638851270000|2021-12-07 04:27:50|||||||||1
1638851330000|2021-12-07 04:28:50|43181.8|43161.8|43181.6|43161.6|43184.1|43164.1|43181.6|43161.6|0
1638851350000|2021-12-07 04:29:10|43176.6|43156.6|43176.6|43156.6|43176.6|43156.6|43176.6|43156.6|0
1638851380000|2021-12-07 04:29:40|43181.6|43161.6|43181.6|43161.6|43181.6|43161.6|43181.6|43161.6|4
1638851400000|2021-12-07 04:30:00|43184.1|43164.1|43174.1|43154.1|43186.4|43166.4|43174.1|43154.1|9
1638851420000|2021-12-07 04:30:20|43179.1|43159.1|43174.1|43154.1|43179.1|43159.1|43174.1|43154.1|2
1638851430000|2021-12-07 04:30:30|43176.6|43156.6|43176.8|43156.8|43179.1|43159.1|43176.6|43156.6|2
1638851440000|2021-12-07 04:30:40|43178.9|43158.9|43179.1|43159.1|43179.1|43159.1|43178.9|43158.9|0
1638851460000|2021-12-07 04:31:00|43176.6|43156.6|43176.6|43156.6|43176.6|43156.6|43176.6|43156.6|2
1638851520000|2021-12-07 04:32:00|43179.1|43159.1|43179.1|43159.1|43179.1|43159.1|43179.1|43159.1|5
1638851530000|2021-12-07 04:32:10|43181.6|43161.6|43181.6|43161.6|43181.6|43161.6|43181.6|43161.6|0
1638851540000|2021-12-07 04:32:20|||||||||1
1638851560000|2021-12-07 04:32:40|||||||||2
1638851580000|2021-12-07 04:33:00|43179.1|43159.1|43179.1|43159.1|43179.1|43159.1|43179.1|43159.1|1
1638851600000|2021-12-07 04:33:20|43169.5|43149.5|43171.6|43151.6|43171.8|43151.8|43169.5|43149.5|1
1638851620000|2021-12-07 04:33:40|43173.9|43153.9|43171.6|43151.6|43174.1|43154.1|43171.6|43151.6|0
1638851650000|2021-12-07 04:34:10|43179.1|43159.1|43184.1|43164.1|43184.1|43164.1|43179.1|43159.1|3
1638851660000|2021-12-07 04:34:20|43186.4|43166.4|43184.1|43164.1|43186.4|43166.4|43184.1|43164.1|5
1638851670000|2021-12-07 04:34:30|43186.4|43166.4|43186.4|43166.4|43186.4|43166.4|43186.4|43166.4|1
1638851680000|2021-12-07 04:34:40|43186.6|43166.6|43181.6|43161.6|43186.6|43166.6|43181.6|43161.6|2
1638851700000|2021-12-07 04:35:00|43179.1|43159.1|43176.6|43156.6|43179.1|43159.1|43176.6|43156.6|0
1638851720000|2021-12-07 04:35:20|||||||||1
1638851740000|2021-12-07 04:35:40|43174.3|43154.3|43171.6|43151.6|43174.3|43154.3|43171.6|43151.6|1
1638851760000|2021-12-07 04:36:00|43166.6|43146.6|43164.1|43144.1|43166.6|43146.6|43164.1|43144.1|1
1638851770000|2021-12-07 04:36:10|||||||||1
1638851780000|2021-12-07 04:36:20|43166.6|43146.6|43171.6|43151.6|43171.6|43151.6|43166.6|43146.6|3
1638851800000|2021-12-07 04:36:40|43186.6|43166.6|43184.1|43164.1|43186.6|43166.6|43184.1|43164.1|6
1638851810000|2021-12-07 04:36:50|43181.6|43161.6|43181.6|43161.6|43183.9|43163.9|43181.6|43161.6|3
1638851820000|2021-12-07 04:37:00|43179.3|43159.3|43179.1|43159.1|43179.3|43159.3|43179.1|43159.1|0
1638851840000|2021-12-07 04:37:20|||||||||1
1638851880000|2021-12-07 04:38:00|43179.3|43159.3|43181.6|43161.6|43181.6|43161.6|43179.3|43159.3|1
1638851890000|2021-12-07 04:38:10|43179.3|43159.3|43179.1|43159.1|43179.3|43159.3|43179.1|43159.1|0
1638851900000|2021-12-07 04:38:20|43181.6|43161.6|43179.1|43159.1|43181.6|43161.6|43179.1|43159.1|1
1638851920000|2021-12-07 04:38:40|43176.6|43156.6|43169.1|43149.1|43176.6|43156.6|43169.1|43149.1|1
1638851930000|2021-12-07 04:38:50|43166.6|43146.6|43166.6|43146.6|43166.6|43146.6|43166.6|43146.6|1
1638851950000|2021-12-07 04:39:10|43164.1|43144.1|43171.4|43151.4|43171.4|43151.4|43164.1|43144.1|2
1638851960000|2021-12-07 04:39:20|43169.1|43149.1|43169.1|43149.1|43169.1|43149.1|43169.1|43149.1|0
1638851980000|2021-12-07 04:39:40|43166.6|43146.6|43164.1|43144.1|43166.6|43146.6|43164.1|43144.1|0
1638852040000|2021-12-07 04:40:40|||||||||2
1638852050000|2021-12-07 04:40:50|43166.6|43146.6|43166.6|43146.6|43166.6|43146.6|43166.6|43146.6|1
1638852060000|2021-12-07 04:41:00|43164.1|43144.1|43164.1|43144.1|43164.1|43144.1|43164.1|43144.1|0
1638852070000|2021-12-07 04:41:10|43166.6|43146.6|43176.6|43156.6|43176.6|43156.6|43166.6|43146.6|7
1638852100000|2021-12-07 04:41:40|43178.9|43158.9|43179.1|43159.1|43179.1|43159.1|43178.9|43158.9|1
1638852110000|2021-12-07 04:41:50|43176.8|43156.8|43176.6|43156.6|43176.8|43156.8|43176.6|43156.6|0
1638852120000|2021-12-07 04:42:00|43178.8|43158.8|43179.1|43159.1|43179.1|43159.1|43178.8|43158.8|0
1638852130000|2021-12-07 04:42:10|43181.3|43161.3|43176.6|43156.6|43181.6|43161.6|43176.6|43156.6|8
1638852140000|2021-12-07 04:42:20|43171.6|43151.6|43169.1|43149.1|43171.6|43151.6|43169.1|43149.1|1
1638852160000|2021-12-07 04:42:40|43171.6|43151.6|43171.6|43151.6|43171.6|43151.6|43171.6|43151.6|0
1638852170000|2021-12-07 04:42:50|43169.1|43149.1|43169.1|43149.1|43169.1|43149.1|43169.1|43149.1|0
1638852180000|2021-12-07 04:43:00|43171.6|43151.6|43171.6|43151.6|43171.6|43151.6|43171.6|43151.6|0
1638852200000|2021-12-07 04:43:20|43169.3|43149.3|43164.3|43144.3|43171.6|43151.6|43164.1|43144.1|3
1638852210000|2021-12-07 04:43:30|43164.1|43144.1|43164.1|43144.1|43164.1|43144.1|43164.1|43144.1|0
1638852230000|2021-12-07 04:43:50|43159.1|43139.1|43159.1|43139.1|43159.1|43139.1|43159.1|43139.1|3
1638852240000|2021-12-07 04:44:00|43156.8|43136.8|43161.6|43141.6|43161.6|43141.6|43156.8|43136.8|3
1638852250000|2021-12-07 04:44:10|||||||||1
1638852260000|2021-12-07 04:44:20|||||||||1
1638852270000|2021-12-07 04:44:30|43159.1|43139.1|43161.6|43141.6|43161.6|43141.6|43159.1|43139.1|1
1638852280000|2021-12-07 04:44:40|||||||||2
1638852290000|2021-12-07 04:44:50|43156.8|43136.8|43156.6|43136.6|43156.8|43136.8|43156.6|43136.6|3
1638852300000|2021-12-07 04:45:00|||||||||1
1638852310000|2021-12-07 04:45:10|43156.8|43136.8|43156.6|43136.6|43156.8|43136.8|43156.6|43136.6|0
1638852320000|2021-12-07 04:45:20|43159.1|43139.1|43159.1|43139.1|43159.1|43139.1|43159.1|43139.1|0
1638852340000|2021-12-07 04:45:40|43156.6|43136.6|43156.6|43136.6|43156.6|43136.6|43156.6|43136.6|0
1638852350000|2021-12-07 04:45:50|43154.1|43134.1|43151.6|43131.6|43154.1|43134.1|43151.6|43131.6|0
1638852370000|2021-12-07 04:46:10|43149.3|43129.3|43146.3|43126.3|43149.3|43129.3|43146.3|43126.3|2
1638852390000|2021-12-07 04:46:30|43141.6|43121.6|43141.6|43121.6|43141.6|43121.6|43141.6|43121.6|0
1638852400000|2021-12-07 04:46:40|43146.6|43126.6|43146.6|43126.6|43146.6|43126.6|43146.6|43126.6|1
1638852420000|2021-12-07 04:47:00|43141.6|43121.6|43141.6|43121.6|43141.6|43121.6|43141.6|43121.6|0
1638852430000|2021-12-07 04:47:10|43144.1|43124.1|43141.8|43121.8|43144.1|43124.1|43141.8|43121.8|0
1638852440000|2021-12-07 04:47:20|43141.6|43121.6|43141.6|43121.6|43141.6|43121.6|43141.6|43121.6|0
1638852450000|2021-12-07 04:47:30|43136.6|43116.6|43136.6|43116.6|43136.6|43116.6|43136.6|43116.6|7
1638852460000|2021-12-07 04:47:40|||||||||1
1638852480000|2021-12-07 04:48:00|43134.1|43114.1|43134.1|43114.1|43134.1|43114.1|43134.1|43114.1|2
1638852530000|2021-12-07 04:48:50|||||||||1
1638852550000|2021-12-07 04:49:10|43136.6|43116.6|43136.6|43116.6|43136.6|43116.6|43136.6|43116.6|2
1638852560000|2021-12-07 04:49:20|43134.3|43114.3|43134.1|43114.1|43134.3|43114.3|43134.1|43114.1|0
1638852570000|2021-12-07 04:49:30|43131.8|43111.8|43131.6|43111.6|43131.8|43111.8|43131.6|43111.6|0
1638852590000|2021-12-07 04:49:50|43136.6|43116.6|43136.6|43116.6|43136.6|43116.6|43131.6|43111.6|0
1638852600000|2021-12-07 04:50:00|43136.8|43116.8|43139.1|43119.1|43139.1|43119.1|43136.8|43116.8|8
1638852660000|2021-12-07 04:51:00|43146.6|43126.6|43156.6|43136.6|43156.6|43136.6|43146.6|43126.6|3
1638852680000|2021-12-07 04:51:20|||||||||2
1638852710000|2021-12-07 04:51:50|43159.1|43139.1|43159.3|43139.3|43161.6|43141.6|43159.1|43139.1|1
1638852720000|2021-12-07 04:52:00|43159.1|43139.1|43156.6|43136.6|43159.1|43139.1|43156.6|43136.6|0
1638852730000|2021-12-07 04:52:10|43161.6|43141.6|43159.1|43139.1|43161.6|43141.6|43159.1|43139.1|2
1638852740000|2021-12-07 04:52:20|43156.6|43136.6|43159.1|43139.1|43159.1|43139.1|43156.6|43136.6|0
1638852750000|2021-12-07 04:52:30|43156.8|43136.8|43156.6|43136.6|43156.8|43136.8|43156.6|43136.6|0
1638852800000|2021-12-07 04:53:20|43158.8|43138.8|43156.6|43136.6|43159.1|43139.1|43156.6|43136.6|2
1638852810000|2021-12-07 04:53:30|43158.8|43138.8|43159.1|43139.1|43159.1|43139.1|43158.8|43138.8|0
1638852820000|2021-12-07 04:53:40|||||||||2
1638852840000|2021-12-07 04:54:00|||||||||1
1638852850000|2021-12-07 04:54:10|43161.6|43141.6|43164.1|43144.1|43164.1|43144.1|43161.6|43141.6|4
1638852900000|2021-12-07 04:55:00|43169.1|43149.1|43169.1|43149.1|43169.1|43149.1|43169.1|43149.1|2
1638852940000|2021-12-07 04:55:40|||||||||1
1638852970000|2021-12-07 04:56:10|43171.3|43151.3|43169.3|43149.3|43171.3|43151.3|43169.1|43149.1|2
1638852980000|2021-12-07 04:56:20|43169.1|43149.1|43169.3|43149.3|43171.6|43151.6|43169.1|43149.1|2
1638852990000|2021-12-07 04:56:30|43169.1|43149.1|43174.1|43154.1|43174.1|43154.1|43169.1|43149.1|1
1638853000000|2021-12-07 04:56:40|43171.6|43151.6|43173.8|43153.8|43174.1|43154.1|43171.6|43151.6|11
1638853010000|2021-12-07 04:56:50|43171.3|43151.3|43171.3|43151.3|43171.3|43151.3|43171.3|43151.3|0
1638853040000|2021-12-07 04:57:20|43174.1|43154.1|43169.1|43149.1|43174.1|43154.1|43169.1|43149.1|2
1638853070000|2021-12-07 04:57:50|43171.6|43151.6|43171.6|43151.6|43171.6|43151.6|43171.6|43151.6|2
1638853080000|2021-12-07 04:58:00|43169.1|43149.1|43171.6|43151.6|43171.6|43151.6|43166.8|43146.8|0
1638853090000|2021-12-07 04:58:10|43174.1|43154.1|43174.1|43154.1|43174.1|43154.1|43174.1|43154.1|2
1638853120000|2021-12-07 04:58:40|43176.6|43156.6|43176.6|43156.6|43176.6|43156.6|43176.6|43156.6|0
1638853130000|2021-12-07 04:58:50|43174.1|43154.1|43174.1|43154.1|43174.1|43154.1|43174.1|43154.1|1
1638853140000|2021-12-07 04:59:00|43171.6|43151.6|43171.6|43151.6|43171.6|43151.6|43171.6|43151.6|0
1638853190000|2021-12-07 04:59:50|43173.8|43153.8|43174.1|43154.1|43174.1|43154.1|43173.8|43153.8|0
1638853200000|2021-12-07 05:00:00|43176.3|43156.3|43181.6|43161.6|43181.6|43161.6|43176.3|43156.3|4
1638853210000|2021-12-07 05:00:10|43176.6|43156.6|43176.6|43156.6|43176.6|43156.6|43176.6|43156.6|5
1638853220000|2021-12-07 05:00:20|43174.3|43154.3|43168.8|43148.8|43174.3|43154.3|43168.8|43148.8|1
1638853230000|2021-12-07 05:00:30|43169.1|43149.1|43169.1|43149.1|43169.1|43149.1|43169.1|43149.1|0
1638853250000|2021-12-07 05:00:50|43169.3|43149.3|43169.3|43149.3|43169.3|43149.3|43169.3|43149.3|3
1638853260000|2021-12-07 05:01:00|43171.8|43151.8|43164.1|43144.1|43171.8|43151.8|43164.1|43144.1|1
1638853270000|2021-12-07 05:01:10|43161.6|43141.6|43159.1|43139.1|43161.6|43141.6|43156.6|43136.6|1
1638853280000|2021-12-07 05:01:20|43156.8|43136.8|43156.6|43136.6|43156.8|43136.8|43156.6|43136.6|0
1638853300000|2021-12-07 05:01:40|43158.8|43138.8|43156.6|43136.6|43159.1|43139.1|43156.6|43136.6|0
1638853310000|2021-12-07 05:01:50|43164.1|43144.1|43161.8|43141.8|43164.5|43144.5|43161.8|43141.8|7
1638853320000|2021-12-07 05:02:00|43161.6|43141.6|43161.6|43141.6|43161.6|43141.6|43161.6|43141.6|0
1638853330000|2021-12-07 05:02:10|43159.1|43139.1|43159.1|43139.1|43159.1|43139.1|43159.1|43139.1|0
1638853340000|2021-12-07 05:02:20|43154.1|43134.1|43154.1|43134.1|43154.1|43134.1|43154.1|43134.1|0
1638853350000|2021-12-07 05:02:30|43156.3|43136.3|43156.6|43136.6|43156.6|43136.6|43156.3|43136.3|0
1638853380000|2021-12-07 05:03:00|||||||||1
1638853390000|2021-12-07 05:03:10|43149.3|43129.3|43146.8|43126.8|43149.3|43129.3|43146.8|43126.8|2
1638853400000|2021-12-07 05:03:20|43146.6|43126.6|43146.8|43126.8|43146.8|43126.8|43146.6|43126.6|1
1638853410000|2021-12-07 05:03:30|43149.1|43129.1|43149.1|43129.1|43149.1|43129.1|43149.1|43129.1|0
1638853420000|2021-12-07 05:03:40|43151.3|43131.3|43149.3|43129.3|43151.6|43131.6|43149.3|43129.3|5
1638853430000|2021-12-07 05:03:50|43151.6|43131.6|43156.6|43136.6|43156.6|43136.6|43151.6|43131.6|3
1638853480000|2021-12-07 05:04:40|43159.1|43139.1|43161.6|43141.6|43161.6|43141.6|43156.6|43136.6|1
1638853510000|2021-12-07 05:05:10|||||||||1
1638853570000|2021-12-07 05:06:10|43166.8|43146.8|43171.3|43151.3|43171.3|43151.3|43166.6|43146.6|5
1638853580000|2021-12-07 05:06:20|43169.1|43149.1|43171.6|43151.6|43171.6|43151.6|43169.1|43149.1|5
1638853590000|2021-12-07 05:06:30|||||||||1
1638853600000|2021-12-07 05:06:40|43173.8|43153.8|43181.3|43161.3|43181.3|43161.3|43173.8|43153.8|2
1638853610000|2021-12-07 05:06:50|||||||||1
1638853620000|2021-12-07 05:07:00|||||||||1
1638853630000|2021-12-07 05:07:10|43179.1|43159.1|43179.1|43159.1|43179.1|43159.1|43179.1|43159.1|0
1638853640000|2021-12-07 05:07:20|43181.6|43161.6|43181.6|43161.6|43184.1|43164.1|43181.6|43161.6|2
1638853660000|2021-12-07 05:07:40|43179.3|43159.3|43174.1|43154.1|43179.3|43159.3|43174.1|43154.1|8
1638853680000|2021-12-07 05:08:00|||||||||1
1638853690000|2021-12-07 05:08:10|43174.3|43154.3|43176.6|43156.6|43176.6|43156.6|43174.3|43154.3|2
1638853710000|2021-12-07 05:08:30|43174.1|43154.1|43176.6|43156.6|43176.6|43156.6|43174.1|43154.1|0
1638853720000|2021-12-07 05:08:40|||||||||1
1638853730000|2021-12-07 05:08:50|43174.1|43154.1|43174.1|43154.1|43174.1|43154.1|43174.1|43154.1|0
1638853740000|2021-12-07 05:09:00|43171.8|43151.8|43166.6|43146.6|43171.8|43151.8|43166.6|43146.6|1
1638853770000|2021-12-07 05:09:30|||||||||1
1638853800000|2021-12-07 05:10:00|43168.8|43148.8|43173.8|43153.8|43173.8|43153.8|43168.8|43148.8|2
1638853810000|2021-12-07 05:10:10|43174.1|43154.1|43174.1|43154.1|43174.1|43154.1|43174.1|43154.1|0
1638853840000|2021-12-07 05:10:40|43176.3|43156.3|43176.6|43156.6|43176.6|43156.6|43176.3|43156.3|3
1638853860000|2021-12-07 05:11:00|||||||||2
1638853880000|2021-12-07 05:11:20|43179.1|43159.1|43179.1|43159.1|43179.1|43159.1|43179.1|43159.1|1
1638853890000|2021-12-07 05:11:30|43184.1|43164.1|43184.1|43164.1|43184.1|43164.1|43184.1|43164.1|6
1638853900000|2021-12-07 05:11:40|43181.6|43161.6|43181.6|43161.6|43181.6|43161.6|43181.6|43161.6|0
1638853920000|2021-12-07 05:12:00|43183.8|43163.8|43194.1|43174.1|43194.1|43174.1|43183.8|43163.8|11
1638853930000|2021-12-07 05:12:10|43194.3|43174.3|43206.6|43186.6|43206.6|43186.6|43194.3|43174.3|10
1638853940000|2021-12-07 05:12:20|43206.8|43186.8|43206.6|43186.6|43211.6|43191.6|43206.6|43186.6|2
1638853950000|2021-12-07 05:12:30|43208.8|43188.8|43211.6|43191.6|43211.6|43191.6|43208.8|43188.8|0
1638853960000|2021-12-07 05:12:40|43209.3|43189.3|43209.1|43189.1|43211.6|43191.6|43209.1|43189.1|2
1638853980000|2021-12-07 05:13:00|43211.6|43191.6|43211.6|43191.6|43211.6|43191.6|43211.6|43191.6|0
1638853990000|2021-12-07 05:13:10|43213.8|43193.8|43214.1|43194.1|43214.1|43194.1|43213.8|43193.8|2
1638854000000|2021-12-07 05:13:20|43216.6|43196.6|43216.6|43196.6|43216.6|43196.6|43216.6|43196.6|2
1638854010000|2021-12-07 05:13:30|||||||||1
1638854020000|2021-12-07 05:13:40|43216.8|43196.8|43216.6|43196.6|43219.1|43199.1|43216.6|43196.6|1
1638854030000|2021-12-07 05:13:50|43214.1|43194.1|43214.1|43194.1|43214.1|43194.1|43214.1|43194.1|2
1638854040000|2021-12-07 05:14:00|43211.8|43191.8|43213.8|43193.8|43213.8|43193.8|43211.6|43191.6|2
1638854050000|2021-12-07 05:14:10|43214.1|43194.1|43214.1|43194.1|43214.1|43194.1|43214.1|43194.1|1
1638854070000|2021-12-07 05:14:30|43216.3|43196.3|43216.6|43196.6|43216.6|43196.6|43216.3|43196.3|3
1638854080000|2021-12-07 05:14:40|43218.8|43198.8|43216.6|43196.6|43218.8|43198.8|43216.6|43196.6|2
1638854090000|2021-12-07 05:14:50|43214.1|43194.1|43216.6|43196.6|43216.6|43196.6|43214.1|43194.1|2
1638854100000|2021-12-07 05:15:00|43214.3|43194.3|43209.1|43189.1|43214.3|43194.3|43209.1|43189.1|3
1638854110000|2021-12-07 05:15:10|43206.8|43186.8|43206.6|43186.6|43206.8|43186.8|43206.6|43186.6|1
1638854120000|2021-12-07 05:15:20|43204.1|43184.1|43201.6|43181.6|43204.1|43184.1|43201.6|43181.6|2
1638854160000|2021-12-07 05:16:00|||||||||1
1638854170000|2021-12-07 05:16:10|43203.8|43183.8|43204.1|43184.1|43204.1|43184.1|43203.8|43183.8|4
1638854180000|2021-12-07 05:16:20|||||||||3
1638854190000|2021-12-07 05:16:30|43206.6|43186.6|43206.6|43186.6|43206.6|43186.6|43206.6|43186.6|1
1638854210000|2021-12-07 05:16:50|43204.3|43184.3|43208.8|43188.8|43208.8|43188.8|43204.3|43184.3|5
1638854220000|2021-12-07 05:17:00|43211.6|43191.6|43211.6|43191.6|43211.6|43191.6|43211.6|43191.6|0
1638854230000|2021-12-07 05:17:10|43209.1|43189.1|43211.6|43191.6|43211.6|43191.6|43209.1|43189.1|4
1638854240000|2021-12-07 05:17:20|43209.1|43189.1|43214.1|43194.1|43214.1|43194.1|43209.1|43189.1|3
1638854250000|2021-12-07 05:17:30|43211.6|43191.6|43211.6|43191.6|43211.6|43191.6|43211.6|43191.6|1
1638854260000|2021-12-07 05:17:40|43209.3|43189.3|43216.6|43196.6|43216.6|43196.6|43209.3|43189.3|4
1638854280000|2021-12-07 05:18:00|43214.3|43194.3|43209.1|43189.1|43214.3|43194.3|43209.1|43189.1|0
1638854290000|2021-12-07 05:18:10|43206.6|43186.6|43209.1|43189.1|43209.1|43189.1|43206.6|43186.6|3
1638854300000|2021-12-07 05:18:20|||||||||2
1638854310000|2021-12-07 05:18:30|43206.6|43186.6|43206.6|43186.6|43206.8|43186.8|43206.6|43186.6|3
1638854320000|2021-12-07 05:18:40|43208.8|43188.8|43206.6|43186.6|43209.1|43189.1|43206.6|43186.6|2
1638854330000|2021-12-07 05:18:50|43208.8|43188.8|43209.1|43189.1|43209.1|43189.1|43208.8|43188.8|0
1638854340000|2021-12-07 05:19:00|43211.6|43191.6|43211.6|43191.6|43211.6|43191.6|43211.6|43191.6|5
1638854350000|2021-12-07 05:19:10|43209.1|43189.1|43211.3|43191.3|43211.3|43191.3|43209.1|43189.1|0
1638854360000|2021-12-07 05:19:20|43211.6|43191.6|43211.6|43191.6|43211.6|43191.6|43211.6|43191.6|0
1638854370000|2021-12-07 05:19:30|||||||||2
1638854390000|2021-12-07 05:19:50|43209.3|43189.3|43211.6|43191.6|43211.6|43191.6|43209.1|43189.1|0
1638854400000|2021-12-07 05:20:00|43209.3|43189.3|43211.6|43191.6|43211.6|43191.6|43209.1|43189.1|0
1638854410000|2021-12-07 05:20:10|43214.1|43194.1|43211.6|43191.6|43214.1|43194.1|43211.6|43191.6|1
1638854420000|2021-12-07 05:20:20|||||||||2
1638854430000|2021-12-07 05:20:30|43209.3|43189.3|43206.6|43186.6|43209.3|43189.3|43206.6|43186.6|1
1638854440000|2021-12-07 05:20:40|43206.5|43186.5|43206.5|43186.5|43206.5|43186.5|43206.5|43186.5|0
1638854460000|2021-12-07 05:21:00|43209|43189|43206.5|43186.5|43209|43189|43206.5|43186.5|1
1638854470000|2021-12-07 05:21:10|43204.3|43184.3|43204|43184|43206.5|43186.5|43204|43184|2
1638854490000|2021-12-07 05:21:30|43201.5|43181.5|43201.5|43181.5|43201.5|43181.5|43201.5|43181.5|1
1638854510000|2021-12-07 05:21:50|43206.5|43186.5|43206.5|43186.5|43206.5|43186.5|43206.5|43186.5|3
1638854520000|2021-12-07 05:22:00|43204.3|43184.3|43204|43184|43204.3|43184.3|43204|43184|4
1638854540000|2021-12-07 05:22:20|43206.5|43186.5|43203.8|43183.8|43206.5|43186.5|43203.8|43183.8|0
1638854550000|2021-12-07 05:22:30|43204|43184|43201.5|43181.5|43204|43184|43201.5|43181.5|0
1638854560000|2021-12-07 05:22:40|43203.8|43183.8|43206.5|43186.5|43206.5|43186.5|43203.8|43183.8|0
1638854580000|2021-12-07 05:23:00|43204.3|43184.3|43206.5|43186.5|43206.5|43186.5|43204|43184|0
1638854600000|2021-12-07 05:23:20|43204.3|43184.3|43201.5|43181.5|43204.3|43184.3|43201.5|43181.5|1
1638854640000|2021-12-07 05:24:00|||||||||4
1638854650000|2021-12-07 05:24:10|43199|43179|43199|43179|43199|43179|43199|43179|3
1638854660000|2021-12-07 05:24:20|43196.5|43176.5|43196.5|43176.5|43196.5|43176.5|43196.5|43176.5|0
1638854670000|2021-12-07 05:24:30|43199|43179|43199|43179|43199|43179|43199|43179|1
1638854680000|2021-12-07 05:24:40|43196.8|43176.8|43196.5|43176.5|43196.8|43176.8|43196.5|43176.5|0
1638854690000|2021-12-07 05:24:50|43194.3|43174.3|43194|43174|43196.5|43176.5|43194|43174|0
1638854700000|2021-12-07 05:25:00|43196.5|43176.5|43199|43179|43199|43179|43196.5|43176.5|0
1638854710000|2021-12-07 05:25:10|43196.5|43176.5|43196.5|43176.5|43196.5|43176.5|43196.5|43176.5|0
1638854720000|2021-12-07 05:25:20|43199|43179|43199|43179|43199|43179|43199|43179|2
1638854740000|2021-12-07 05:25:40|||||||||2
1638854750000|2021-12-07 05:25:50|43201.3|43181.3|43204|43184|43204|43184|43201.3|43181.3|2
1638854770000|2021-12-07 05:26:10|43206.3|43186.3|43204|43184|43206.5|43186.5|43204|43184|0
1638854800000|2021-12-07 05:26:40|43206.5|43186.5|43206.5|43186.5|43206.5|43186.5|43206.5|43186.5|1
1638854810000|2021-12-07 05:26:50|||||||||3
1638854820000|2021-12-07 05:27:00|43204|43184|43206.5|43186.5|43206.5|43186.5|43204|43184|0
1638854830000|2021-12-07 05:27:10|43204.3|43184.3|43204|43184|43204.3|43184.3|43204|43184|0
1638854840000|2021-12-07 05:27:20|||||||||1
1638854850000|2021-12-07 05:27:30|43206.5|43186.5|43204|43184|43206.5|43186.5|43204|43184|0
1638854860000|2021-12-07 05:27:40|43201.5|43181.5|43197|43177|43201.5|43181.5|43197|43177|7
1638854870000|2021-12-07 05:27:50|43196.8|43176.8|43196.8|43176.8|43199.3|43179.3|43196.8|43176.8|0
1638854880000|2021-12-07 05:28:00|43196.5|43176.5|43201.5|43181.5|43201.5|43181.5|43196.5|43176.5|0
1638854890000|2021-12-07 05:28:10|43196.5|43176.5|43196.5|43176.5|43196.5|43176.5|43196.5|43176.5|0
1638854920000|2021-12-07 05:28:40|||||||||3
1638854930000|2021-12-07 05:28:50|43194.3|43174.3|43196.5|43176.5|43196.5|43176.5|43194.3|43174.3|1
1638854940000|2021-12-07 05:29:00|43198.8|43178.8|43198.8|43178.8|43198.8|43178.8|43198.8|43178.8|2
1638854950000|2021-12-07 05:29:10|43199|43179|43196.5|43176.5|43199|43179|43196.5|43176.5|4
1638854970000|2021-12-07 05:29:30|43194.3|43174.3|43194|43174|43194.3|43174.3|43194|43174|0
1638854980000|2021-12-07 05:29:40|43191.5|43171.5|43191.5|43171.5|43191.5|43171.5|43189.3|43169.3|4
1638854990000|2021-12-07 05:29:50|43194|43174|43196.5|43176.5|43196.5|43176.5|43194|43174|1
1638855000000|2021-12-07 05:30:00|43201.3|43181.3|43179|43159|43201.3|43181.3|43151.5|43131.5|40
1638855010000|2021-12-07 05:30:10|43181.5|43161.5|43204|43184|43206.3|43186.3|43181.5|43161.5|21
1638855020000|2021-12-07 05:30:20|43199|43179|43201.5|43181.5|43201.5|43181.5|43191.5|43171.5|11
1638855030000|2021-12-07 05:30:30|43203.8|43183.8|43186.5|43166.5|43206.5|43186.5|43186.5|43166.5|9
1638855040000|2021-12-07 05:30:40|43184|43164|43204|43184|43204|43184|43181.8|43161.8|15
1638855050000|2021-12-07 05:30:50|43209|43189|43228.8|43208.8|43228.8|43208.8|43209|43189|22
1638855060000|2021-12-07 05:31:00|43226.5|43206.5|43241.5|43221.5|43241.5|43221.5|43226.5|43206.5|17
1638855070000|2021-12-07 05:31:10|43239.3|43219.3|43231.5|43211.5|43239.3|43219.3|43229|43209|16
1638855080000|2021-12-07 05:31:20|43229|43209|43226.8|43206.8|43229|43209|43226.8|43206.8|4
1638855090000|2021-12-07 05:31:30|43224.5|43204.5|43231.5|43211.5|43231.5|43211.5|43224.5|43204.5|4
1638855100000|2021-12-07 05:31:40|43233.8|43213.8|43229.3|43209.3|43234|43214|43229.3|43209.3|1
1638855110000|2021-12-07 05:31:50|43231.5|43211.5|43219.3|43199.3|43231.5|43211.5|43219.3|43199.3|7
1638855120000|2021-12-07 05:32:00|43219|43199|43221.8|43201.8|43226.5|43206.5|43216.5|43196.5|11
1638855130000|2021-12-07 05:32:10|43219.5|43199.5|43219.3|43199.3|43221.8|43201.8|43219.3|43199.3|4
1638855140000|2021-12-07 05:32:20|43219|43199|43221.3|43201.3|43221.3|43201.3|43219|43199|3
1638855150000|2021-12-07 05:32:30|43219|43199|43229|43209|43229|43209|43219|43199|2
1638855160000|2021-12-07 05:32:40|43231.3|43211.3|43234|43214|43234|43214|43229|43209|4
1638855170000|2021-12-07 05:32:50|43236.8|43216.8|43244|43224|43244|43224|43236.8|43216.8|4
1638855180000|2021-12-07 05:33:00|43246.5|43226.5|43249|43229|43251.5|43231.5|43246.5|43226.5|7
1638855190000|2021-12-07 05:33:10|43251.5|43231.5|43246.8|43226.8|43251.5|43231.5|43246.8|43226.8|1
1638855200000|2021-12-07 05:33:20|43249|43229|43244.3|43224.3|43249|43229|43244.3|43224.3|2
1638855210000|2021-12-07 05:33:30|43244|43224|43244|43224|43244|43224|43244|43224|21
1638855220000|2021-12-07 05:33:40|43249|43229|43249|43229|43249|43229|43249|43229|8
1638855230000|2021-12-07 05:33:50|43246.5|43226.5|43241.5|43221.5|43246.5|43226.5|43241.5|43221.5|2
1638855240000|2021-12-07 05:34:00|43244|43224|43244|43224|43246.5|43226.5|43239|43219|6
1638855250000|2021-12-07 05:34:10|43241.5|43221.5|43238.8|43218.8|43241.5|43221.5|43238.8|43218.8|2
1638855260000|2021-12-07 05:34:20|43239|43219|43229.3|43209.3|43241.5|43221.5|43226.8|43206.8|8
1638855270000|2021-12-07 05:34:30|43231.5|43211.5|43236.5|43216.5|43238.8|43218.8|43231.5|43211.5|3
1638855280000|2021-12-07 05:34:40|43241.5|43221.5|43241.5|43221.5|43244|43224|43241.5|43221.5|1
1638855290000|2021-12-07 05:34:50|43244|43224|43239|43219|43244|43224|43239|43219|2
1638855300000|2021-12-07 05:35:00|43241.5|43221.5|43264|43244|43264|43244|43241.5|43221.5|16
1638855310000|2021-12-07 05:35:10|43261.5|43241.5|43256.8|43236.8|43261.5|43241.5|43256.8|43236.8|7
1638855320000|2021-12-07 05:35:20|43256.5|43236.5|43256.5|43236.5|43259|43239|43254|43234|3
1638855330000|2021-12-07 05:35:30|43254.3|43234.3|43254|43234|43254.3|43234.3|43254|43234|2
1638855340000|2021-12-07 05:35:40|43251.8|43231.8|43254|43234|43254|43234|43251.5|43231.5|1
1638855350000|2021-12-07 05:35:50|43249|43229|43254|43234|43254|43234|43246.5|43226.5|2
1638855360000|2021-12-07 05:36:00|43256.5|43236.5|43259.3|43239.3|43261.5|43241.5|43254|43234|3
1638855370000|2021-12-07 05:36:10|43261.5|43241.5|43261.8|43241.8|43261.8|43241.8|43259|43239|0
1638855380000|2021-12-07 05:36:20|43264|43244|43261.5|43241.5|43264|43244|43261.5|43241.5|3
1638855390000|2021-12-07 05:36:30|43264|43244|43261.5|43241.5|43266.5|43246.5|43261.5|43241.5|1
1638855400000|2021-12-07 05:36:40|43259|43239|43259|43239|43259|43239|43256.5|43236.5|0
1638855410000|2021-12-07 05:36:50|43256.5|43236.5|43249.3|43229.3|43256.5|43236.5|43249.3|43229.3|3
1638855420000|2021-12-07 05:37:00|43254|43234|43256.5|43236.5|43256.5|43236.5|43254|43234|5
1638855430000|2021-12-07 05:37:10|43254|43234|43258.8|43238.8|43258.8|43238.8|43254|43234|2
1638855440000|2021-12-07 05:37:20|43259|43239|43261.8|43241.8|43261.8|43241.8|43254|43234|12
1638855450000|2021-12-07 05:37:30|43264.3|43244.3|43269|43249|43269|43249|43264.3|43244.3|4
1638855460000|2021-12-07 05:37:40|43271.5|43251.5|43266.5|43246.5|43274|43254|43266.5|43246.5|11
1638855470000|2021-12-07 05:37:50|43264|43244|43251.8|43231.8|43264|43244|43251.8|43231.8|4
1638855480000|2021-12-07 05:38:00|43254|43234|43256.5|43236.5|43258.8|43238.8|43254|43234|1
1638855490000|2021-12-07 05:38:10|43259|43239|43256.5|43236.5|43259|43239|43254|43234|3
1638855500000|2021-12-07 05:38:20|43254|43234|43251.5|43231.5|43256.5|43236.5|43251.5|43231.5|5
1638855520000|2021-12-07 05:38:40|43254|43234|43256.5|43236.5|43256.5|43236.5|43254|43234|1
1638855530000|2021-12-07 05:38:50|43258.8|43238.8|43261.5|43241.5|43261.5|43241.5|43258.8|43238.8|0
1638855540000|2021-12-07 05:39:00|43264|43244|43266.5|43246.5|43266.5|43246.5|43264|43244|4
1638855550000|2021-12-07 05:39:10|43266.8|43246.8|43266.5|43246.5|43266.8|43246.8|43266.5|43246.5|0
1638855560000|2021-12-07 05:39:20|43264|43244|43261.5|43241.5|43264|43244|43261.5|43241.5|2
1638855570000|2021-12-07 05:39:30|43261.3|43241.3|43254|43234|43261.3|43241.3|43254|43234|2
1638855580000|2021-12-07 05:39:40|43251.8|43231.8|43249|43229|43251.8|43231.8|43249|43229|3
1638855590000|2021-12-07 05:39:50|43251.5|43231.5|43251.5|43231.5|43251.5|43231.5|43251.5|43231.5|3
1638855600000|2021-12-07 05:40:00|43253.8|43233.8|43256.3|43236.3|43256.3|43236.3|43253.8|43233.8|1
1638855610000|2021-12-07 05:40:10|43256.5|43236.5|43254|43234|43256.5|43236.5|43254|43234|1
1638855620000|2021-12-07 05:40:20|43256.5|43236.5|43254|43234|43256.5|43236.5|43254|43234|0
1638855630000|2021-12-07 05:40:30|43251.5|43231.5|43249|43229|43251.5|43231.5|43249|43229|0
1638855640000|2021-12-07 05:40:40|43246.5|43226.5|43246.5|43226.5|43249|43229|43246.5|43226.5|0
1638855650000|2021-12-07 05:40:50|43249|43229|43249|43229|43249|43229|43246.5|43226.5|0
1638855660000|2021-12-07 05:41:00|43246.5|43226.5|43244|43224|43246.5|43226.5|43244|43224|0
1638855670000|2021-12-07 05:41:10|43241.8|43221.8|43241.8|43221.8|43241.8|43221.8|43241.8|43221.8|0
1638855680000|2021-12-07 05:41:20|43244|43224|43241.8|43221.8|43244|43224|43241.5|43221.5|0
1638855690000|2021-12-07 05:41:30|43244|43224|43246.3|43226.3|43246.5|43226.5|43241.5|43221.5|1
1638855700000|2021-12-07 05:41:40|43246.5|43226.5|43236.8|43216.8|43246.5|43226.5|43236.8|43216.8|8
1638855710000|2021-12-07 05:41:50|43234.3|43214.3|43236.5|43216.5|43239|43219|43234.3|43214.3|1
1638855720000|2021-12-07 05:42:00|43234|43214|43234|43214|43236.5|43216.5|43234|43214|2
1638855730000|2021-12-07 05:42:10|43236.5|43216.5|43234|43214|43236.5|43216.5|43231.5|43211.5|0
1638855740000|2021-12-07 05:42:20|43231.5|43211.5|43234|43214|43234|43214|43229.5|43209.5|2
1638855750000|2021-12-07 05:42:30|43231.8|43211.8|43229|43209|43231.8|43211.8|43226.5|43206.5|6
1638855760000|2021-12-07 05:42:40|43226.8|43206.8|43226.8|43206.8|43226.8|43206.8|43226.8|43206.8|0
1638855770000|2021-12-07 05:42:50|43226.5|43206.5|43226.5|43206.5|43226.5|43206.5|43224|43204|4
1638855780000|2021-12-07 05:43:00|43231.5|43211.5|43238.8|43218.8|43239|43219|43231.5|43211.5|5
1638855790000|2021-12-07 05:43:10|43236.8|43216.8|43239|43219|43239|43219|43236.5|43216.5|0
1638855800000|2021-12-07 05:43:20|43236.5|43216.5|43239|43219|43239|43219|43236.5|43216.5|1
1638855810000|2021-12-07 05:43:30|43236.5|43216.5|43234|43214|43236.5|43216.5|43234|43214|3
1638855820000|2021-12-07 05:43:40|43231.5|43211.5|43229|43209|43231.5|43211.5|43229|43209|1
1638855830000|2021-12-07 05:43:50|43226.5|43206.5|43226.5|43206.5|43229|43209|43226.5|43206.5|1
1638855840000|2021-12-07 05:44:00|43228.8|43208.8|43231.5|43211.5|43231.5|43211.5|43226.5|43206.5|3
1638855850000|2021-12-07 05:44:10|43234|43214|43229|43209|43234|43214|43229|43209|0
1638855860000|2021-12-07 05:44:20|43231.5|43211.5|43231.5|43211.5|43231.5|43211.5|43231.5|43211.5|1
1638855870000|2021-12-07 05:44:30|43229.3|43209.3|43229|43209|43231.5|43211.5|43229|43209|0
1638855880000|2021-12-07 05:44:40|43226.8|43206.8|43229|43209|43229|43209|43224|43204|5
1638855890000|2021-12-07 05:44:50|43226.5|43206.5|43229|43209|43229|43209|43226.5|43206.5|0
1638855900000|2021-12-07 05:45:00|43231.5|43211.5|43234|43214|43234|43214|43231.5|43211.5|6
1638855910000|2021-12-07 05:45:10|43231.8|43211.8|43234|43214|43234|43214|43231.5|43211.5|0
1638855920000|2021-12-07 05:45:20|43231.8|43211.8|43229.3|43209.3|43231.8|43211.8|43229.3|43209.3|1
1638855930000|2021-12-07 05:45:30|43229|43209|43224.5|43204.5|43229|43209|43224.5|43204.5|1
1638855940000|2021-12-07 05:45:40|43224|43204|43231.5|43211.5|43231.5|43211.5|43224|43204|4
1638855950000|2021-12-07 05:45:50|43229|43209|43231.3|43211.3|43231.3|43211.3|43229|43209|0
1638855960000|2021-12-07 05:46:00|43231.5|43211.5|43231.5|43211.5|43231.5|43211.5|43229|43209|0
1638855970000|2021-12-07 05:46:10|43229|43209|43229|43209|43229|43209|43229|43209|0
1638855980000|2021-12-07 05:46:20|43231.5|43211.5|43224|43204|43231.5|43211.5|43224|43204|11
1638855990000|2021-12-07 05:46:30|43221.5|43201.5|43219|43199|43221.5|43201.5|43218.8|43198.8|10
1638856010000|2021-12-07 05:46:50|43216.5|43196.5|43214|43194|43216.5|43196.5|43214|43194|2
1638856020000|2021-12-07 05:47:00|43216.5|43196.5|43216.5|43196.5|43219|43199|43214|43194|4
1638856030000|2021-12-07 05:47:10|43214|43194|43214|43194|43216.5|43196.5|43214|43194|3
1638856040000|2021-12-07 05:47:20|43216.3|43196.3|43211.5|43191.5|43219|43199|43211.5|43191.5|3
1638856050000|2021-12-07 05:47:30|43211.3|43191.3|43194|43174|43211.3|43191.3|43194|43174|19
1638856060000|2021-12-07 05:47:40|43196.5|43176.5|43199|43179|43199|43179|43196.5|43176.5|7
1638856070000|2021-12-07 05:47:50|43196.5|43176.5|43206.5|43186.5|43209|43189|43196.3|43176.3|14
1638856080000|2021-12-07 05:48:00|43206.3|43186.3|43196.5|43176.5|43206.5|43186.5|43196.3|43176.3|9
1638856090000|2021-12-07 05:48:10|43194.3|43174.3|43194|43174|43196.5|43176.5|43194|43174|17
1638856100000|2021-12-07 05:48:20|43191.8|43171.8|43193.8|43173.8|43193.8|43173.8|43191.5|43171.5|5
1638856110000|2021-12-07 05:48:30|43194|43174|43191.5|43171.5|43194|43174|43191.5|43171.5|0
1638856120000|2021-12-07 05:48:40|||||||||2
1638856130000|2021-12-07 05:48:50|43193.8|43173.8|43189|43169|43194|43174|43186.8|43166.8|20
1638856140000|2021-12-07 05:49:00|43191.5|43171.5|43196.5|43176.5|43196.5|43176.5|43191.5|43171.5|7
1638856150000|2021-12-07 05:49:10|43199|43179|43199|43179|43199|43179|43196.5|43176.5|0
1638856160000|2021-12-07 05:49:20|43196.5|43176.5|43199|43179|43201.3|43181.3|43196.5|43176.5|0
1638856170000|2021-12-07 05:49:30|43191.5|43171.5|43189|43169|43191.5|43171.5|43184|43164|10
1638856180000|2021-12-07 05:49:40|43188.6|43168.6|43184.3|43164.3|43189|43169|43184|43164|2
1638856190000|2021-12-07 05:49:50|43186.3|43166.3|43184|43164|43189|43169|43184|43164|7
1638856200000|2021-12-07 05:50:00|43181.8|43161.8|43186.5|43166.5|43186.5|43166.5|43181.8|43161.8|14
1638856210000|2021-12-07 05:50:10|43189|43169|43186.5|43166.5|43189|43169|43184|43164|7
1638856220000|2021-12-07 05:50:20|43186.3|43166.3|43186.5|43166.5|43186.5|43166.5|43186.3|43166.3|2
1638856230000|2021-12-07 05:50:30|43186.8|43166.8|43186.8|43166.8|43186.8|43166.8|43186.8|43166.8|0
1638856240000|2021-12-07 05:50:40|43189|43169|43191.5|43171.5|43196.3|43176.3|43189|43169|4
1638856250000|2021-12-07 05:50:50|43193.8|43173.8|43196.5|43176.5|43196.5|43176.5|43193.8|43173.8|0
1638856260000|2021-12-07 05:51:00|43196.3|43176.3|43184|43164|43196.5|43176.5|43184|43164|4
1638856270000|2021-12-07 05:51:10|43181.8|43161.8|43186.5|43166.5|43186.5|43166.5|43181.8|43161.8|3
1638856280000|2021-12-07 05:51:20|43184|43164|43184|43164|43186.5|43166.5|43181.5|43161.5|2
1638856290000|2021-12-07 05:51:30|43181.5|43161.5|43181.5|43161.5|43184|43164|43181.5|43161.5|0
1638856300000|2021-12-07 05:51:40|43176.8|43156.8|43181.5|43161.5|43181.5|43161.5|43176.8|43156.8|6
1638856310000|2021-12-07 05:51:50|43179.3|43159.3|43176.8|43156.8|43179.3|43159.3|43176.8|43156.8|6
1638856320000|2021-12-07 05:52:00|43174.3|43154.3|43174|43154|43174.3|43154.3|43174|43154|6
1638856330000|2021-12-07 05:52:10|43176.3|43156.3|43179|43159|43179|43159|43174|43154|3
1638856340000|2021-12-07 05:52:20|43181.3|43161.3|43184|43164|43184|43164|43181.3|43161.3|1
1638856360000|2021-12-07 05:52:40|43181.8|43161.8|43181.5|43161.5|43181.8|43161.8|43179|43159|3
1638856370000|2021-12-07 05:52:50|43183.8|43163.8|43184.3|43164.3|43184.3|43164.3|43183.8|43163.8|0
1638856380000|2021-12-07 05:53:00|43184|43164|43186.5|43166.5|43186.5|43166.5|43184|43164|1
1638856390000|2021-12-07 05:53:10|43188.8|43168.8|43186.5|43166.5|43189|43169|43186.5|43166.5|4
1638856400000|2021-12-07 05:53:20|43184|43164|43184|43164|43186.5|43166.5|43184|43164|1
1638856410000|2021-12-07 05:53:30|43186.3|43166.3|43184|43164|43186.5|43166.5|43184|43164|0
1638856420000|2021-12-07 05:53:40|43186.3|43166.3|43184|43164|43189|43169|43184|43164|1
1638856430000|2021-12-07 05:53:50|43186.5|43166.5|43184|43164|43186.5|43166.5|43184|43164|2
1638856440000|2021-12-07 05:54:00|43186.5|43166.5|43186.5|43166.5|43186.5|43166.5|43184|43164|3
1638856450000|2021-12-07 05:54:10|43184|43164|43181.5|43161.5|43184|43164|43181.5|43161.5|4
1638856460000|2021-12-07 05:54:20|43184|43164|43189|43169|43189|43169|43184|43164|4
1638856470000|2021-12-07 05:54:30|43188.6|43168.6|43189|43169|43189|43169|43184|43164|2
1638856480000|2021-12-07 05:54:40|||||||||5
1638856490000|2021-12-07 05:54:50|43196.5|43176.5|43204|43184|43204|43184|43196.5|43176.5|10
1638856500000|2021-12-07 05:55:00|43206.5|43186.5|43204|43184|43206.5|43186.5|43204|43184|0
1638856510000|2021-12-07 05:55:10|43206.3|43186.3|43206.5|43186.5|43206.5|43186.5|43204|43184|6
1638856520000|2021-12-07 05:55:20|43209|43189|43211.5|43191.5|43211.5|43191.5|43209|43189|1
1638856540000|2021-12-07 05:55:40|43211.8|43191.8|43211.8|43191.8|43211.8|43191.8|43209.3|43189.3|4
1638856550000|2021-12-07 05:55:50|43209.3|43189.3|43209|43189|43211.8|43191.8|43206.5|43186.5|0
1638856560000|2021-12-07 05:56:00|43206.5|43186.5|43206.8|43186.8|43206.8|43186.8|43204|43184|4
1638856570000|2021-12-07 05:56:10|43206.5|43186.5|43206.5|43186.5|43206.5|43186.5|43206.5|43186.5|1
1638856580000|2021-12-07 05:56:20|43209|43189|43206.5|43186.5|43209|43189|43206.3|43186.3|3
1638856600000|2021-12-07 05:56:40|43209|43189|43211.5|43191.5|43211.5|43191.5|43209|43189|2
1638856610000|2021-12-07 05:56:50|43214|43194|43211.5|43191.5|43214|43194|43211.5|43191.5|0
1638856620000|2021-12-07 05:57:00|43209|43189|43206.8|43186.8|43209|43189|43206.8|43186.8|4
1638856630000|2021-12-07 05:57:10|43206.5|43186.5|43206.5|43186.5|43206.5|43186.5|43204|43184|2
1638856640000|2021-12-07 05:57:20|43204|43184|43196.5|43176.5|43204|43184|43196.5|43176.5|6
1638856650000|2021-12-07 05:57:30|43194.3|43174.3|43196.5|43176.5|43196.5|43176.5|43191.5|43171.5|2
1638856660000|2021-12-07 05:57:40|43199|43179|43199|43179|43199|43179|43196.5|43176.5|1
1638856670000|2021-12-07 05:57:50|43201.3|43181.3|43199|43179|43201.5|43181.5|43199|43179|5
1638856680000|2021-12-07 05:58:00|43201.3|43181.3|43201.5|43181.5|43201.5|43181.5|43199|43179|3
1638856690000|2021-12-07 05:58:10|43199|43179|43201.5|43181.5|43201.5|43181.5|43196.5|43176.5|2
1638856700000|2021-12-07 05:58:20|43199.3|43179.3|43204|43184|43204|43184|43199|43179|8
1638856710000|2021-12-07 05:58:30|43206.5|43186.5|43203.8|43183.8|43206.5|43186.5|43203.8|43183.8|0
1638856720000|2021-12-07 05:58:40|43209|43189|43211.5|43191.5|43211.5|43191.5|43209|43189|8
1638856730000|2021-12-07 05:58:50|43209|43189|43206.5|43186.5|43211.5|43191.5|43204|43184|5
1638856740000|2021-12-07 05:59:00|43208.8|43188.8|43209|43189|43211.5|43191.5|43208.8|43188.8|2
1638856750000|2021-12-07 05:59:10|43211.5|43191.5|43216.8|43196.8|43216.8|43196.8|43211.5|43191.5|4
1638856760000|2021-12-07 05:59:20|43219|43199|43226.5|43206.5|43226.5|43206.5|43219|43199|8
1638856770000|2021-12-07 05:59:30|43228.8|43208.8|43226.3|43206.3|43229|43209|43224.3|43204.3|2
1638856780000|2021-12-07 05:59:40|43226.5|43206.5|43229|43209|43231.5|43211.5|43226.5|43206.5|0
1638856790000|2021-12-07 05:59:50|43226.5|43206.5|43224.3|43204.3|43226.5|43206.5|43224.3|43204.3|20
1638856800000|2021-12-07 06:00:00|43221.8|43201.8|43216.5|43196.5|43221.8|43201.8|43216.5|43196.5|3
1638856810000|2021-12-07 06:00:10|43218.8|43198.8|43214|43194|43219|43199|43214|43194|3
1638856820000|2021-12-07 06:00:20|43211.8|43191.8|43209|43189|43214|43194|43209|43189|1
1638856830000|2021-12-07 06:00:30|43204|43184|43201.5|43181.5|43206.5|43186.5|43201.5|43181.5|2
1638856840000|2021-12-07 06:00:40|43204|43184|43204|43184|43206.5|43186.5|43201.5|43181.5|2
1638856850000|2021-12-07 06:00:50|43206.5|43186.5|43206.5|43186.5|43209|43189|43204|43184|6
1638856860000|2021-12-07 06:01:00|43204.3|43184.3|43206.5|43186.5|43206.5|43186.5|43201.5|43181.5|11
1638856870000|2021-12-07 06:01:10|43214|43194|43231.5|43211.5|43231.5|43211.5|43214|43194|10
1638856880000|2021-12-07 06:01:20|43233.8|43213.8|43229|43209|43234|43214|43229|43209|0
1638856890000|2021-12-07 06:01:30|43226.5|43206.5|43226.5|43206.5|43231.5|43211.5|43226.5|43206.5|3
1638856900000|2021-12-07 06:01:40|43224|43204|43219|43199|43224|43204|43219|43199|8
1638856910000|2021-12-07 06:01:50|43221.5|43201.5|43224|43204|43224|43204|43219.2|43199.2|4
1638856920000|2021-12-07 06:02:00|43224.2|43204.2|43226.5|43206.5|43226.5|43206.5|43224|43204|18
1638856930000|2021-12-07 06:02:10|43224|43204|43221.5|43201.5|43224.2|43204.2|43221.5|43201.5|1
1638856940000|2021-12-07 06:02:20|43219|43199|43209.2|43189.2|43221.5|43201.5|43209.2|43189.2|4
1638856950000|2021-12-07 06:02:30|43209|43189|43216.5|43196.5|43216.5|43196.5|43209|43189|1
1638856960000|2021-12-07 06:02:40|43218.8|43198.8|43224|43204|43224|43204|43218.8|43198.8|5
1638856970000|2021-12-07 06:02:50|43221.5|43201.5|43219|43199|43221.5|43201.5|43219|43199|2
1638856980000|2021-12-07 06:03:00|43216.5|43196.5|43216.5|43196.5|43216.5|43196.5|43216.5|43196.5|1
1638856990000|2021-12-07 06:03:10|43219|43199|43219|43199|43219|43199|43219|43199|0
1638857000000|2021-12-07 06:03:20|43216.5|43196.5|43214|43194|43216.5|43196.5|43214|43194|1
1638857010000|2021-12-07 06:03:30|43216.5|43196.5|43219|43199|43219|43199|43216.3|43196.3|4
1638857020000|2021-12-07 06:03:40|43221.5|43201.5|43226.5|43206.5|43226.5|43206.5|43221.5|43201.5|2
1638857030000|2021-12-07 06:03:50|43228.8|43208.8|43236.3|43216.3|43236.5|43216.5|43228.8|43208.8|15
1638857040000|2021-12-07 06:04:00|43239|43219|43239|43219|43239|43219|43239|43219|6
1638857050000|2021-12-07 06:04:10|43241.3|43221.3|43244|43224|43244|43224|43241.3|43221.3|2
1638857060000|2021-12-07 06:04:20|43241.7|43221.7|43239.2|43219.2|43241.7|43221.7|43239.2|43219.2|1
1638857070000|2021-12-07 06:04:30|43241.5|43221.5|43239.2|43219.2|43241.5|43221.5|43239.2|43219.2|0
1638857080000|2021-12-07 06:04:40|43236.7|43216.7|43239.2|43219.2|43239.2|43219.2|43236.7|43216.7|0
1638857090000|2021-12-07 06:04:50|43236.7|43216.7|43229.2|43209.2|43236.7|43216.7|43229.2|43209.2|3
1638857100000|2021-12-07 06:05:00|43231.7|43211.7|43234.2|43214.2|43234.2|43214.2|43231.7|43211.7|1
1638857110000|2021-12-07 06:05:10|43234.5|43214.5|43239.2|43219.2|43239.2|43219.2|43234.2|43214.2|3
1638857120000|2021-12-07 06:05:20|43234.2|43214.2|43234.2|43214.2|43234.7|43214.7|43234.2|43214.2|5
1638857130000|2021-12-07 06:05:30|43231.7|43211.7|43221.7|43201.7|43231.7|43211.7|43221.7|43201.7|3
1638857140000|2021-12-07 06:05:40|43219.2|43199.2|43214.2|43194.2|43219.2|43199.2|43214.2|43194.2|0
1638857150000|2021-12-07 06:05:50|43216.5|43196.5|43216.7|43196.7|43216.7|43196.7|43216.5|43196.5|0
1638857160000|2021-12-07 06:06:00|43219|43199|43226.7|43206.7|43226.7|43206.7|43219|43199|2
1638857170000|2021-12-07 06:06:10|43229.2|43209.2|43224.2|43204.2|43234.2|43214.2|43224.2|43204.2|2
1638857180000|2021-12-07 06:06:20|43221.7|43201.7|43214.5|43194.5|43221.7|43201.7|43214.5|43194.5|3
1638857190000|2021-12-07 06:06:30|43212|43192|43207|43187|43212|43192|43207|43187|2
1638857200000|2021-12-07 06:06:40|43206.7|43186.7|43211.7|43191.7|43211.7|43191.7|43206.7|43186.7|1
1638857210000|2021-12-07 06:06:50|43209.2|43189.2|43209.2|43189.2|43209.2|43189.2|43206.7|43186.7|1
1638857220000|2021-12-07 06:07:00|43211.7|43191.7|43199.2|43179.2|43211.7|43191.7|43199.2|43179.2|6
1638857230000|2021-12-07 06:07:10|43201.7|43181.7|43184.2|43164.2|43201.7|43181.7|43184.2|43164.2|7
1638857240000|2021-12-07 06:07:20|43181.7|43161.7|43181.7|43161.7|43181.7|43161.7|43179.5|43159.5|3
1638857250000|2021-12-07 06:07:30|43184.2|43164.2|43184.2|43164.2|43184.2|43164.2|43181.7|43161.7|2
1638857260000|2021-12-07 06:07:40|43181.7|43161.7|43184.2|43164.2|43184.5|43164.5|43181.7|43161.7|0
1638857270000|2021-12-07 06:07:50|43181.7|43161.7|43181.7|43161.7|43184.2|43164.2|43181.7|43161.7|2
1638857280000|2021-12-07 06:08:00|43179.2|43159.2|43184.2|43164.2|43184.2|43164.2|43179.2|43159.2|4
1638857290000|2021-12-07 06:08:10|43181.7|43161.7|43179.2|43159.2|43184.2|43164.2|43179.2|43159.2|3
1638857300000|2021-12-07 06:08:20|43179.5|43159.5|43176.7|43156.7|43181.7|43161.7|43176.7|43156.7|6
1638857310000|2021-12-07 06:08:30|43174.5|43154.5|43171.7|43151.7|43174.5|43154.5|43169.2|43149.2|3
1638857320000|2021-12-07 06:08:40|43169.2|43149.2|43171.7|43151.7|43174.2|43154.2|43169.2|43149.2|6
1638857330000|2021-12-07 06:08:50|43174.2|43154.2|43169.2|43149.2|43176.7|43156.7|43169.2|43149.2|7
1638857340000|2021-12-07 06:09:00|43171.7|43151.7|43174.2|43154.2|43174.2|43154.2|43171.7|43151.7|8
1638857350000|2021-12-07 06:09:10|43176.5|43156.5|43176.7|43156.7|43176.7|43156.7|43176.5|43156.5|4
1638857360000|2021-12-07 06:09:20|43174.2|43154.2|43171.7|43151.7|43174.2|43154.2|43171.7|43151.7|2
1638857370000|2021-12-07 06:09:30|43174.2|43154.2|43174.2|43154.2|43174.2|43154.2|43174.2|43154.2|1
1638857380000|2021-12-07 06:09:40|43176.5|43156.5|43179.2|43159.2|43179.2|43159.2|43176.5|43156.5|0
1638857390000|2021-12-07 06:09:50|43177|43157|43174.2|43154.2|43179.2|43159.2|43174.2|43154.2|4
1638857400000|2021-12-07 06:10:00|43171.7|43151.7|43159.2|43139.2|43171.7|43151.7|43159.2|43139.2|3
1638857410000|2021-12-07 06:10:10|43161.7|43141.7|43164.5|43144.5|43164.5|43144.5|43159.2|43139.2|0
1638857420000|2021-12-07 06:10:20|43162|43142|43166.7|43146.7|43166.7|43146.7|43162|43142|0
1638857430000|2021-12-07 06:10:30|||||||||2
1638857440000|2021-12-07 06:10:40|43164.2|43144.2|43169.2|43149.2|43169.2|43149.2|43164.2|43144.2|4
1638857450000|2021-12-07 06:10:50|43171.5|43151.5|43174.2|43154.2|43174.2|43154.2|43169.2|43149.2|5
1638857460000|2021-12-07 06:11:00|43176.7|43156.7|43176.7|43156.7|43176.7|43156.7|43176.7|43156.7|0
1638857470000|2021-12-07 06:11:10|43179|43159|43176.7|43156.7|43179.2|43159.2|43176.7|43156.7|0
1638857480000|2021-12-07 06:11:20|43179.2|43159.2|43171.7|43151.7|43179.2|43159.2|43171.7|43151.7|4
1638857490000|2021-12-07 06:11:30|43166.7|43146.7|43164.2|43144.2|43166.7|43146.7|43164.2|43144.2|1
1638857500000|2021-12-07 06:11:40|43166.5|43146.5|43169.2|43149.2|43169.2|43149.2|43164.2|43144.2|6
1638857510000|2021-12-07 06:11:50|43166.7|43146.7|43179|43159|43179|43159|43166.7|43146.7|2
1638857520000|2021-12-07 06:12:00|43181.5|43161.5|43174.2|43154.2|43186.5|43166.5|43174.2|43154.2|6
1638857530000|2021-12-07 06:12:10|43176.7|43156.7|43176.7|43156.7|43176.7|43156.7|43174.2|43154.2|2
1638857540000|2021-12-07 06:12:20|43179.2|43159.2|43179.2|43159.2|43179.2|43159.2|43179.2|43159.2|0
1638857550000|2021-12-07 06:12:30|43181.7|43161.7|43181.7|43161.7|43181.7|43161.7|43181.7|43161.7|1
1638857560000|2021-12-07 06:12:40|43186.7|43166.7|43194.2|43174.2|43194.2|43174.2|43186.7|43166.7|3
1638857570000|2021-12-07 06:12:50|43196.7|43176.7|43197|43177|43199.2|43179.2|43194.2|43174.2|5
1638857580000|2021-12-07 06:13:00|43196.7|43176.7|43196.7|43176.7|43201.7|43181.7|43194.5|43174.5|5
1638857590000|2021-12-07 06:13:10|43194.2|43174.2|43186.7|43166.7|43194.2|43174.2|43186.7|43166.7|1
1638857600000|2021-12-07 06:13:20|43184.2|43164.2|43184.2|43164.2|43186.7|43166.7|43184.2|43164.2|2
1638857610000|2021-12-07 06:13:30|43186.7|43166.7|43189|43169|43189|43169|43186.7|43166.7|3
1638857620000|2021-12-07 06:13:40|43187|43167|43191.7|43171.7|43191.7|43171.7|43186.7|43166.7|2
1638857640000|2021-12-07 06:14:00|43186.7|43166.7|43189.2|43169.2|43191.5|43171.5|43186.7|43166.7|9
1638857650000|2021-12-07 06:14:10|43184.2|43164.2|43179.2|43159.2|43184.2|43164.2|43179.2|43159.2|3
1638857660000|2021-12-07 06:14:20|43181.7|43161.7|43171.7|43151.7|43181.7|43161.7|43171.7|43151.7|5
1638857670000|2021-12-07 06:14:30|43176.5|43156.5|43176.7|43156.7|43176.7|43156.7|43171.7|43151.7|0
1638857690000|2021-12-07 06:14:50|43179.2|43159.2|43184|43164|43184|43164|43179.2|43159.2|4
1638857700000|2021-12-07 06:15:00|43184.2|43164.2|43184.2|43164.2|43186.7|43166.7|43184.2|43164.2|1
1638857720000|2021-12-07 06:15:20|43179.5|43159.5|43181.5|43161.5|43181.5|43161.5|43176.7|43156.7|5
1638857730000|2021-12-07 06:15:30|43179.2|43159.2|43176.7|43156.7|43181.7|43161.7|43176.7|43156.7|0
1638857740000|2021-12-07 06:15:40|43179|43159|43174.2|43154.2|43181.7|43161.7|43174.2|43154.2|3
1638857750000|2021-12-07 06:15:50|43172|43152|43162|43142|43172|43152|43162|43142|5
1638857760000|2021-12-07 06:16:00|43164.5|43144.5|43159.2|43139.2|43164.5|43144.5|43151.7|43131.7|16
1638857770000|2021-12-07 06:16:10|43161.7|43141.7|43161.7|43141.7|43164.2|43144.2|43161.7|43141.7|0
1638857780000|2021-12-07 06:16:20|43161.5|43141.5|43164.2|43144.2|43164.2|43144.2|43159.2|43139.2|3
1638857790000|2021-12-07 06:16:30|43166.7|43146.7|43161.7|43141.7|43166.7|43146.7|43161.7|43141.7|0
1638857800000|2021-12-07 06:16:40|43164.2|43144.2|43159.2|43139.2|43164.2|43144.2|43159.2|43139.2|1
1638857810000|2021-12-07 06:16:50|43156.7|43136.7|43144.5|43124.5|43156.7|43136.7|43144.5|43124.5|10
1638857820000|2021-12-07 06:17:00|43144.2|43124.2|43146.7|43126.7|43149|43129|43144.2|43124.2|7
1638857830000|2021-12-07 06:17:10|43144.5|43124.5|43142.2|43122.2|43144.5|43124.5|43142.2|43122.2|8
1638857850000|2021-12-07 06:17:30|43137.2|43117.2|43134.7|43114.7|43139.5|43119.5|43134.7|43114.7|3
1638857860000|2021-12-07 06:17:40|43131.7|43111.7|43131.7|43111.7|43131.7|43111.7|43131.7|43111.7|21
1638857870000|2021-12-07 06:17:50|43129.2|43109.2|43126.7|43106.7|43129.2|43109.2|43126.7|43106.7|1
1638857880000|2021-12-07 06:18:00|43129.2|43109.2|43121.5|43101.5|43129.2|43109.2|43121.5|43101.5|9
1638857890000|2021-12-07 06:18:10|43124|43104|43134.2|43114.2|43134.2|43114.2|43119.2|43099.2|31
1638857900000|2021-12-07 06:18:20|43129.2|43109.2|43124.2|43104.2|43129.2|43109.2|43121.7|43101.7|13
1638857910000|2021-12-07 06:18:30|43119.2|43099.2|43116.7|43096.7|43119.2|43099.2|43116.7|43096.7|2
1638857920000|2021-12-07 06:18:40|43121.7|43101.7|43119.2|43099.2|43121.7|43101.7|43119.2|43099.2|0
1638857930000|2021-12-07 06:18:50|43121.7|43101.7|43121.7|43101.7|43121.7|43101.7|43121.7|43101.7|0
1638857940000|2021-12-07 06:19:00|43119.5|43099.5|43121.7|43101.7|43121.7|43101.7|43119.2|43099.2|2
1638857950000|2021-12-07 06:19:10|43124|43104|43121.7|43101.7|43124.2|43104.2|43121.7|43101.7|3
1638857960000|2021-12-07 06:19:20|43124.2|43104.2|43124.2|43104.2|43124.2|43104.2|43124.2|43104.2|1
1638857970000|2021-12-07 06:19:30|43122|43102|43122|43102|43122|43102|43122|43102|7
1638857980000|2021-12-07 06:19:40|43124.2|43104.2|43121.7|43101.7|43126.7|43106.7|43121.7|43101.7|2
1638857990000|2021-12-07 06:19:50|43124|43104|43121.7|43101.7|43124.2|43104.2|43121.7|43101.7|2
1638858000000|2021-12-07 06:20:00|43119.2|43099.2|43117|43097|43119.2|43099.2|43116.7|43096.7|13
1638858010000|2021-12-07 06:20:10|43116.7|43096.7|43116.7|43096.7|43119.2|43099.2|43116.7|43096.7|1
1638858020000|2021-12-07 06:20:20|43114.2|43094.2|43114.2|43094.2|43116.7|43096.7|43112|43092|3
1638858030000|2021-12-07 06:20:30|43116.7|43096.7|43109.2|43089.2|43116.7|43096.7|43104.2|43084.2|11
1638858040000|2021-12-07 06:20:40|43104.5|43084.5|43107|43087|43109.2|43089.2|43104.5|43084.5|5
1638858050000|2021-12-07 06:20:50|||||||||2
1638858060000|2021-12-07 06:21:00|43114.2|43094.2|43124.2|43104.2|43124.2|43104.2|43114.2|43094.2|16
1638858070000|2021-12-07 06:21:10|43122|43102|43122|43102|43124.2|43104.2|43122|43102|7
1638858080000|2021-12-07 06:21:20|43119.5|43099.5|43114.5|43094.5|43119.5|43099.5|43112|43092|4
1638858090000|2021-12-07 06:21:30|43112|43092|43114.5|43094.5|43114.5|43094.5|43112|43092|1
1638858100000|2021-12-07 06:21:40|43112|43092|43112|43092|43114.5|43094.5|43112|43092|0
1638858110000|2021-12-07 06:21:50|43114.5|43094.5|43114.5|43094.5|43114.5|43094.5|43114.5|43094.5|1
1638858120000|2021-12-07 06:22:00|||||||||7
1638858130000|2021-12-07 06:22:10|43119.2|43099.2|43119.2|43099.2|43119.2|43099.2|43119.2|43099.2|1
1638858140000|2021-12-07 06:22:20|43121.5|43101.5|43121.7|43101.7|43124.2|43104.2|43121.5|43101.5|6
1638858150000|2021-12-07 06:22:30|||||||||1
1638858160000|2021-12-07 06:22:40|||||||||5
1638858180000|2021-12-07 06:23:00|43119.5|43099.5|43116.7|43096.7|43119.5|43099.5|43114.2|43094.2|13
1638858190000|2021-12-07 06:23:10|43114.2|43094.2|43114.2|43094.2|43114.2|43094.2|43114.2|43094.2|5
1638858200000|2021-12-07 06:23:20|43111.7|43091.7|43111.7|43091.7|43111.7|43091.7|43111.7|43091.7|7
1638858210000|2021-12-07 06:23:30|43114.2|43094.2|43114.2|43094.2|43114.2|43094.2|43114.2|43094.2|2
1638858220000|2021-12-07 06:23:40|43109.2|43089.2|43109.2|43089.2|43109.2|43089.2|43109.2|43089.2|7
1638858230000|2021-12-07 06:23:50|||||||||3
1638858240000|2021-12-07 06:24:00|43107|43087|43107|43087|43107|43087|43107|43087|7
1638858250000|2021-12-07 06:24:10|43104.7|43084.7|43106.7|43086.7|43109.2|43089.2|43104.5|43084.5|2
1638858260000|2021-12-07 06:24:20|43109.2|43089.2|43109.2|43089.2|43109.2|43089.2|43106.7|43086.7|7
1638858270000|2021-12-07 06:24:30|43104.2|43084.2|43104.2|43084.2|43104.2|43084.2|43104.2|43084.2|8
1638858280000|2021-12-07 06:24:40|43106.7|43086.7|43104.2|43084.2|43106.7|43086.7|43104.2|43084.2|8
1638858290000|2021-12-07 06:24:50|43106.5|43086.5|43109.2|43089.2|43109.2|43089.2|43106.5|43086.5|7
1638858300000|2021-12-07 06:25:00|43106.7|43086.7|43119.2|43099.2|43119.2|43099.2|43106.7|43086.7|11
1638858310000|2021-12-07 06:25:10|43119.5|43099.5|43122|43102|43124.2|43104.2|43119.2|43099.2|10
1638858320000|2021-12-07 06:25:20|43124.2|43104.2|43121.7|43101.7|43124.2|43104.2|43119.2|43099.2|6
1638858330000|2021-12-07 06:25:30|43119.5|43099.5|43119.2|43099.2|43121.7|43101.7|43119.2|43099.2|1
1638858340000|2021-12-07 06:25:40|43121.7|43101.7|43119.2|43099.2|43121.7|43101.7|43119.2|43099.2|0
1638858350000|2021-12-07 06:25:50|43116.7|43096.7|43119.2|43099.2|43119.2|43099.2|43116.7|43096.7|0
1638858360000|2021-12-07 06:26:00|||||||||10
1638858370000|2021-12-07 06:26:10|43119|43099|43116.7|43096.7|43119|43099|43114.2|43094.2|15
1638858380000|2021-12-07 06:26:20|||||||||2
1638858390000|2021-12-07 06:26:30|43119.2|43099.2|43119.2|43099.2|43119.2|43099.2|43119.2|43099.2|4
1638858400000|2021-12-07 06:26:40|43121.5|43101.5|43119.2|43099.2|43122|43102|43119.2|43099.2|15
1638858410000|2021-12-07 06:26:50|43114.2|43094.2|43114.2|43094.2|43114.2|43094.2|43114|43094|5
1638858420000|2021-12-07 06:27:00|43114|43094|43109.2|43089.2|43114|43094|43109.2|43089.2|5
1638858430000|2021-12-07 06:27:10|43111.7|43091.7|43109.2|43089.2|43111.7|43091.7|43109.2|43089.2|1
1638858450000|2021-12-07 06:27:30|||||||||6
1638858460000|2021-12-07 06:27:40|43106.7|43086.7|43104.2|43084.2|43106.7|43086.7|43104.2|43084.2|7
1638858470000|2021-12-07 06:27:50|43102|43082|43104.2|43084.2|43104.2|43084.2|43102|43082|7
1638858480000|2021-12-07 06:28:00|43101.7|43081.7|43104.2|43084.2|43104.2|43084.2|43101.7|43081.7|0
1638858490000|2021-12-07 06:28:10|43102|43082|43101.7|43081.7|43104.2|43084.2|43101.7|43081.7|1
1638858500000|2021-12-07 06:28:20|43101.5|43081.5|43101.5|43081.5|43104.2|43084.2|43101.5|43081.5|9
1638858510000|2021-12-07 06:28:30|43104.2|43084.2|43104.2|43084.2|43104.2|43084.2|43104|43084|8
1638858520000|2021-12-07 06:28:40|||||||||5
1638858530000|2021-12-07 06:28:50|43101.5|43081.5|43101.7|43081.7|43102|43082|43101.5|43081.5|4
1638858540000|2021-12-07 06:29:00|43099.5|43079.5|43102|43082|43104.2|43084.2|43099.2|43079.2|9
1638858550000|2021-12-07 06:29:10|43099.7|43079.7|43104.2|43084.2|43104.2|43084.2|43099.5|43079.5|7
1638858560000|2021-12-07 06:29:20|43106.5|43086.5|43106.5|43086.5|43106.5|43086.5|43106.5|43086.5|0
1638858570000|2021-12-07 06:29:30|43104.2|43084.2|43104.2|43084.2|43106.5|43086.5|43104.2|43084.2|1
1638858580000|2021-12-07 06:29:40|43102|43082|43104.2|43084.2|43104.2|43084.2|43102|43082|5
1638858590000|2021-12-07 06:29:50|43102|43082|43102|43082|43102|43082|43102|43082|1
1638858600000|2021-12-07 06:30:00|43104.2|43084.2|43104.2|43084.2|43104.2|43084.2|43099.7|43079.7|2
1638858610000|2021-12-07 06:30:10|43102|43082|43104.2|43084.2|43104.2|43084.2|43097|43077|9
1638858620000|2021-12-07 06:30:20|43106.7|43086.7|43106.7|43086.7|43106.7|43086.7|43106.7|43086.7|1
1638858630000|2021-12-07 06:30:30|43114.2|43094.2|43116.7|43096.7|43116.7|43096.7|43114.2|43094.2|6
1638858640000|2021-12-07 06:30:40|43116.5|43096.5|43119|43099|43119|43099|43116.5|43096.5|3
1638858650000|2021-12-07 06:30:50|43114.2|43094.2|43114.2|43094.2|43114.2|43094.2|43114.2|43094.2|3
1638858660000|2021-12-07 06:31:00|43111.7|43091.7|43114.2|43094.2|43114.2|43094.2|43111.7|43091.7|3
1638858670000|2021-12-07 06:31:10|43114|43094|43114.2|43094.2|43114.2|43094.2|43111.7|43091.7|5
1638858680000|2021-12-07 06:31:20|43112|43092|43112|43092|43114.2|43094.2|43109.2|43089.2|2
1638858690000|2021-12-07 06:31:30|43111.7|43091.7|43111.7|43091.7|43114.2|43094.2|43109.2|43089.2|7
1638858700000|2021-12-07 06:31:40|43109.2|43089.2|43111.7|43091.7|43114.2|43094.2|43109.2|43089.2|5
1638858710000|2021-12-07 06:31:50|43114.2|43094.2|43116.7|43096.7|43116.7|43096.7|43114.2|43094.2|0
1638858720000|2021-12-07 06:32:00|43114.2|43094.2|43109.2|43089.2|43116.7|43096.7|43109.2|43089.2|6
1638858760000|2021-12-07 06:32:40|||||||||1
1638858770000|2021-12-07 06:32:50|43111.5|43091.5|43111.7|43091.7|43111.7|43091.7|43111.5|43091.5|1
1638858780000|2021-12-07 06:33:00|43109.2|43089.2|43109.2|43089.2|43109.2|43089.2|43109.2|43089.2|0
1638858790000|2021-12-07 06:33:10|43106.7|43086.7|43106.7|43086.7|43109.2|43089.2|43106.7|43086.7|3
1638858800000|2021-12-07 06:33:20|43109|43089|43109.2|43089.2|43109.2|43089.2|43109|43089|0
1638858810000|2021-12-07 06:33:30|43111.7|43091.7|43109.2|43089.2|43111.7|43091.7|43109.2|43089.2|0
1638858820000|2021-12-07 06:33:40|43106.7|43086.7|43104.2|43084.2|43106.7|43086.7|43104.2|43084.2|1
1638858830000|2021-12-07 06:33:50|43106.7|43086.7|43104.2|43084.2|43106.7|43086.7|43104.2|43084.2|0
1638858840000|2021-12-07 06:34:00|43099.5|43079.5|43099.2|43079.2|43099.5|43079.5|43099.2|43079.2|6
1638858850000|2021-12-07 06:34:10|43096.7|43076.7|43099.2|43079.2|43099.2|43079.2|43094.2|43074.2|6
1638858860000|2021-12-07 06:34:20|43101.5|43081.5|43097|43077|43101.5|43081.5|43097|43077|0
1638858870000|2021-12-07 06:34:30|43096.7|43076.7|43099.2|43079.2|43099.2|43079.2|43096.7|43076.7|0
1638858880000|2021-12-07 06:34:40|43101.5|43081.5|43096.7|43076.7|43101.5|43081.5|43096.7|43076.7|12
1638858890000|2021-12-07 06:34:50|43094.5|43074.5|43097|43077|43097|43077|43092|43072|9
1638858900000|2021-12-07 06:35:00|43096.7|43076.7|43094.2|43074.2|43096.7|43076.7|43094|43074|8
1638858910000|2021-12-07 06:35:10|43096.5|43076.5|43094.2|43074.2|43096.5|43076.5|43094.2|43074.2|1
1638858920000|2021-12-07 06:35:20|43097|43077|43099.2|43079.2|43099.2|43079.2|43097|43077|6
1638858940000|2021-12-07 06:35:40|43094.2|43074.2|43099.2|43079.2|43099.2|43079.2|43094.2|43074.2|2
1638858950000|2021-12-07 06:35:50|43094.2|43074.2|43091.7|43071.7|43094.2|43074.2|43091.7|43071.7|9
1638858960000|2021-12-07 06:36:00|43086.7|43066.7|43086.7|43066.7|43086.7|43066.7|43086.7|43066.7|3
1638858980000|2021-12-07 06:36:20|43084.5|43064.5|43079.2|43059.2|43084.5|43064.5|43079.2|43059.2|12
1638858990000|2021-12-07 06:36:30|||||||||5
1638859000000|2021-12-07 06:36:40|43076.7|43056.7|43076.7|43056.7|43079.2|43059.2|43076.7|43056.7|9
1638859010000|2021-12-07 06:36:50|43079.2|43059.2|43079.2|43059.2|43079.2|43059.2|43079.2|43059.2|2
1638859020000|2021-12-07 06:37:00|43081.7|43061.7|43079.5|43059.5|43084.2|43064.2|43079.5|43059.5|6
1638859040000|2021-12-07 06:37:20|43081.7|43061.7|43079.2|43059.2|43081.7|43061.7|43079.2|43059.2|2
1638859050000|2021-12-07 06:37:30|43081.5|43061.5|43076.7|43056.7|43081.5|43061.5|43076.7|43056.7|2
1638859070000|2021-12-07 06:37:50|43079.2|43059.2|43076.7|43056.7|43079.2|43059.2|43076.7|43056.7|3
1638859080000|2021-12-07 06:38:00|43079|43059|43079.2|43059.2|43079.2|43059.2|43074.5|43054.5|4
1638859090000|2021-12-07 06:38:10|43079|43059|43079.2|43059.2|43079.2|43059.2|43076.7|43056.7|8
1638859100000|2021-12-07 06:38:20|43076.7|43056.7|43076.7|43056.7|43076.7|43056.7|43076.7|43056.7|5
1638859110000|2021-12-07 06:38:30|43079|43059|43079.2|43059.2|43079.2|43059.2|43079|43059|7
1638859120000|2021-12-07 06:38:40|43076.7|43056.7|43074.2|43054.2|43076.7|43056.7|43074.2|43054.2|3
1638859130000|2021-12-07 06:38:50|43072|43052|43071.7|43051.7|43072|43052|43071.7|43051.7|0
1638859140000|2021-12-07 06:39:00|||||||||1
1638859150000|2021-12-07 06:39:10|43074|43054|43071.7|43051.7|43074|43054|43069.2|43049.2|5
1638859160000|2021-12-07 06:39:20|43069.2|43049.2|43074.2|43054.2|43074.2|43054.2|43069.2|43049.2|1
1638859170000|2021-12-07 06:39:30|||||||||5
1638859180000|2021-12-07 06:39:40|43074|43054|43064|43044|43074|43054|43064|43044|21
1638859190000|2021-12-07 06:39:50|43059.2|43039.2|43056.7|43036.7|43059.2|43039.2|43056.7|43036.7|6
1638859200000|2021-12-07 06:40:00|43054.2|43034.2|43046.7|43026.7|43054.2|43034.2|43046.7|43026.7|13
1638859210000|2021-12-07 06:40:10|43049.2|43029.2|43046.7|43026.7|43049.2|43029.2|43044.5|43024.5|3
1638859220000|2021-12-07 06:40:20|43049.2|43029.2|43049.2|43029.2|43049.2|43029.2|43046.7|43026.7|17
1638859230000|2021-12-07 06:40:30|43051.7|43031.7|43059.2|43039.2|43059.2|43039.2|43051.7|43031.7|11
1638859240000|2021-12-07 06:40:40|43062|43042|43064.2|43044.2|43064.2|43044.2|43062|43042|9
1638859250000|2021-12-07 06:40:50|43064.5|43044.5|43066.7|43046.7|43066.7|43046.7|43064.2|43044.2|12
1638859260000|2021-12-07 06:41:00|43064.2|43044.2|43061.7|43041.7|43064.2|43044.2|43056.7|43036.7|8
1638859270000|2021-12-07 06:41:10|43064|43044|43061.7|43041.7|43064.2|43044.2|43061.7|43041.7|2
1638859280000|2021-12-07 06:41:20|43059.5|43039.5|43064.2|43044.2|43064.2|43044.2|43059.5|43039.5|6
1638859290000|2021-12-07 06:41:30|43066.5|43046.5|43064.5|43044.5|43066.5|43046.5|43064.2|43044.2|1
1638859300000|2021-12-07 06:41:40|43066.5|43046.5|43064.2|43044.2|43066.7|43046.7|43064.2|43044.2|5
1638859310000|2021-12-07 06:41:50|43066.7|43046.7|43066.7|43046.7|43066.7|43046.7|43066.7|43046.7|0
1638859320000|2021-12-07 06:42:00|43067|43047|43069.2|43049.2|43069.2|43049.2|43066.7|43046.7|9
1638859330000|2021-12-07 06:42:10|43064.2|43044.2|43066.7|43046.7|43066.7|43046.7|43064.2|43044.2|7
1638859340000|2021-12-07 06:42:20|43069.2|43049.2|43069.2|43049.2|43069.2|43049.2|43069.2|43049.2|0
1638859360000|2021-12-07 06:42:40|||||||||8
1638859370000|2021-12-07 06:42:50|43076.7|43056.7|43079.2|43059.2|43079.2|43059.2|43076.7|43056.7|15
1638859380000|2021-12-07 06:43:00|||||||||20
1638859390000|2021-12-07 06:43:10|43081.5|43061.5|43081.7|43061.7|43081.7|43061.7|43081.5|43061.5|5
1638859400000|2021-12-07 06:43:20|43084|43064|43084.2|43064.2|43084.2|43064.2|43084|43064|2
1638859410000|2021-12-07 06:43:30|43079.2|43059.2|43079.2|43059.2|43079.2|43059.2|43079.2|43059.2|10
1638859420000|2021-12-07 06:43:40|||||||||4
1638859430000|2021-12-07 06:43:50|||||||||7
1638859440000|2021-12-07 06:44:00|43079.5|43059.5|43084.2|43064.2|43084.2|43064.2|43079.5|43059.5|3
1638859450000|2021-12-07 06:44:10|43086.7|43066.7|43086.7|43066.7|43086.7|43066.7|43086.7|43066.7|1
1638859460000|2021-12-07 06:44:20|43084.5|43064.5|43084.2|43064.2|43086.7|43066.7|43084.2|43064.2|0
1638859470000|2021-12-07 06:44:30|43086.7|43066.7|43086.7|43066.7|43086.7|43066.7|43086.7|43066.7|0
1638859480000|2021-12-07 06:44:40|43084.2|43064.2|43084.2|43064.2|43086.7|43066.7|43084.2|43064.2|11
1638859490000|2021-12-07 06:44:50|43082|43062|43081.7|43061.7|43082|43062|43079.5|43059.5|19
1638859500000|2021-12-07 06:45:00|43082|43062|43081.9|43061.9|43084.2|43064.2|43081.9|43061.9|20
1638859510000|2021-12-07 06:45:10|43084.2|43064.2|43079.4|43059.4|43084.2|43064.2|43079.4|43059.4|3
1638859520000|2021-12-07 06:45:20|43081.7|43061.7|43084.2|43064.2|43084.2|43064.2|43081.7|43061.7|3
1638859530000|2021-12-07 06:45:30|43084|43064|43079.4|43059.4|43084.2|43064.2|43079.4|43059.4|3
1638859540000|2021-12-07 06:45:40|43081.9|43061.9|43084.2|43064.2|43084.2|43064.2|43079.4|43059.4|12
1638859560000|2021-12-07 06:46:00|43081.9|43061.9|43081.9|43061.9|43084.2|43064.2|43081.9|43061.9|10
1638859570000|2021-12-07 06:46:10|||||||||1
1638859590000|2021-12-07 06:46:30|43084.2|43064.2|43086.7|43066.7|43086.7|43066.7|43084.2|43064.2|16
1638859600000|2021-12-07 06:46:40|43089.2|43069.2|43089.2|43069.2|43089.2|43069.2|43089.2|43069.2|9
1638859610000|2021-12-07 06:46:50|43094.2|43074.2|43089.2|43069.2|43094.2|43074.2|43089.2|43069.2|14
1638859620000|2021-12-07 06:47:00|43086.9|43066.9|43086.7|43066.7|43086.9|43066.9|43086.7|43066.7|6
1638859630000|2021-12-07 06:47:10|43089.2|43069.2|43089.2|43069.2|43089.2|43069.2|43089.2|43069.2|2
1638859640000|2021-12-07 06:47:20|43086.7|43066.7|43086.7|43066.7|43086.7|43066.7|43086.7|43066.7|13
1638859660000|2021-12-07 06:47:40|43089|43069|43089.2|43069.2|43089.2|43069.2|43089|43069|2
1638859670000|2021-12-07 06:47:50|43084.2|43064.2|43084.2|43064.2|43084.2|43064.2|43084.2|43064.2|4
1638859680000|2021-12-07 06:48:00|43086.7|43066.7|43089.2|43069.2|43089.2|43069.2|43086.7|43066.7|7
1638859700000|2021-12-07 06:48:20|||||||||4
1638859710000|2021-12-07 06:48:30|43089|43069|43089.2|43069.2|43089.2|43069.2|43086.7|43066.7|32
1638859720000|2021-12-07 06:48:40|43086.9|43066.9|43094.2|43074.2|43094.2|43074.2|43086.7|43066.7|13
1638859730000|2021-12-07 06:48:50|43096.7|43076.7|43101.7|43081.7|43106.7|43086.7|43096.7|43076.7|22
1638859740000|2021-12-07 06:49:00|43099.7|43079.7|43109.2|43089.2|43109.2|43089.2|43099.7|43079.7|31
1638859750000|2021-12-07 06:49:10|43106.7|43086.7|43109.2|43089.2|43109.2|43089.2|43106.7|43086.7|3
1638859760000|2021-12-07 06:49:20|43106.9|43086.9|43119.2|43099.2|43119.2|43099.2|43106.7|43086.7|25
1638859770000|2021-12-07 06:49:30|43121.7|43101.7|43129.2|43109.2|43134|43114|43119.2|43099.2|17
1638859780000|2021-12-07 06:49:40|43124.4|43104.4|43121.7|43101.7|43124.4|43104.4|43119.2|43099.2|18
1638859790000|2021-12-07 06:49:50|43116.7|43096.7|43116.7|43096.7|43116.7|43096.7|43116.7|43096.7|11
1638859800000|2021-12-07 06:50:00|||||||||6
1638859810000|2021-12-07 06:50:10|43111.7|43091.7|43104.2|43084.2|43111.7|43091.7|43104.2|43084.2|19
1638859820000|2021-12-07 06:50:20|43101.9|43081.9|43096.7|43076.7|43101.9|43081.9|43096.7|43076.7|1
1638859830000|2021-12-07 06:50:30|||||||||3
1638859840000|2021-12-07 06:50:40|43099.2|43079.2|43099.2|43079.2|43101.7|43081.7|43099.2|43079.2|13
1638859850000|2021-12-07 06:50:50|||||||||11
1638859860000|2021-12-07 06:51:00|43101.7|43081.7|43101.7|43081.7|43104.2|43084.2|43101.7|43081.7|9
1638859870000|2021-12-07 06:51:10|43104.2|43084.2|43104.2|43084.2|43104.2|43084.2|43104.2|43084.2|3
1638859880000|2021-12-07 06:51:20|||||||||11
1638859890000|2021-12-07 06:51:30|43101.7|43081.7|43104.2|43084.2|43104.2|43084.2|43101.7|43081.7|8
1638859900000|2021-12-07 06:51:40|43099.7|43079.7|43104.2|43084.2|43104.2|43084.2|43099.7|43079.7|14
1638859910000|2021-12-07 06:51:50|43116.7|43096.7|43121.7|43101.7|43124.2|43104.2|43116.7|43096.7|17
1638859920000|2021-12-07 06:52:00|43119.4|43099.4|43116.7|43096.7|43119.4|43099.4|43116.7|43096.7|7
1638859930000|2021-12-07 06:52:10|43119.2|43099.2|43134|43114|43134|43114|43119.2|43099.2|12
1638859940000|2021-12-07 06:52:20|43131.7|43111.7|43131.9|43111.9|43131.9|43111.9|43131.7|43111.7|11
1638859950000|2021-12-07 06:52:30|43131.7|43111.7|43136.7|43116.7|43136.7|43116.7|43131.7|43111.7|34
1638859960000|2021-12-07 06:52:40|43141.7|43121.7|43141.7|43121.7|43144|43124|43141.7|43121.7|7
1638859970000|2021-12-07 06:52:50|43144|43124|43141.7|43121.7|43144|43124|43136.9|43116.9|19
1638859980000|2021-12-07 06:53:00|43139.2|43119.2|43129.2|43109.2|43141.7|43121.7|43129.2|43109.2|8
1638859990000|2021-12-07 06:53:10|43131.7|43111.7|43126.7|43106.7|43131.7|43111.7|43126.7|43106.7|8
1638860000000|2021-12-07 06:53:20|43124.4|43104.4|43121.9|43101.9|43124.4|43104.4|43121.9|43101.9|0
1638860010000|2021-12-07 06:53:30|43119.4|43099.4|43116.9|43096.9|43119.4|43099.4|43116.9|43096.9|1
1638860020000|2021-12-07 06:53:40|43119.4|43099.4|43114.4|43094.4|43119.4|43099.4|43114.4|43094.4|3
1638860030000|2021-12-07 06:53:50|43114.2|43094.2|43116.7|43096.7|43116.7|43096.7|43114.2|43094.2|0
1638860040000|2021-12-07 06:54:00|43114.2|43094.2|43111.7|43091.7|43114.2|43094.2|43111.7|43091.7|2
1638860050000|2021-12-07 06:54:10|43114.2|43094.2|43111.7|43091.7|43114.2|43094.2|43109.2|43089.2|2
1638860060000|2021-12-07 06:54:20|43111.5|43091.5|43101.7|43081.7|43111.5|43091.5|43101.7|43081.7|7
1638860070000|2021-12-07 06:54:30|43101.5|43081.5|43101.5|43081.5|43101.5|43081.5|43101.5|43081.5|10
1638860090000|2021-12-07 06:54:50|||||||||1
1638860100000|2021-12-07 06:55:00|||||||||3
1638860110000|2021-12-07 06:55:10|43099.2|43079.2|43094.2|43074.2|43099.2|43079.2|43094.2|43074.2|7
1638860120000|2021-12-07 06:55:20|43106.3|43086.3|43101.7|43081.7|43106.7|43086.7|43101.7|43081.7|12
1638860130000|2021-12-07 06:55:30|43099.2|43079.2|43096.7|43076.7|43099.2|43079.2|43096.7|43076.7|3
1638860140000|2021-12-07 06:55:40|43099.2|43079.2|43096.5|43076.5|43099.2|43079.2|43094.2|43074.2|9
1638860150000|2021-12-07 06:55:50|43096.7|43076.7|43099.2|43079.2|43099.2|43079.2|43094.2|43074.2|3
1638860160000|2021-12-07 06:56:00|43096.9|43076.9|43094.2|43074.2|43099.2|43079.2|43094.2|43074.2|14
1638860170000|2021-12-07 06:56:10|43096.7|43076.7|43096.7|43076.7|43096.7|43076.7|43096.7|43076.7|5
1638860180000|2021-12-07 06:56:20|43099.2|43079.2|43099.2|43079.2|43099.2|43079.2|43099.2|43079.2|0
1638860210000|2021-12-07 06:56:50|43096.7|43076.7|43096.7|43076.7|43096.7|43076.7|43096.7|43076.7|5
1638860220000|2021-12-07 06:57:00|43094.2|43074.2|43091.7|43071.7|43096.7|43076.7|43091.7|43071.7|5
1638860230000|2021-12-07 06:57:10|43094.2|43074.2|43091.7|43071.7|43094.2|43074.2|43091.7|43071.7|29
1638860240000|2021-12-07 06:57:20|43089.2|43069.2|43091.7|43071.7|43091.9|43071.9|43089.2|43069.2|3
1638860250000|2021-12-07 06:57:30|43089.4|43069.4|43089.2|43069.2|43089.4|43069.4|43089.2|43069.2|2
1638860260000|2021-12-07 06:57:40|43086.7|43066.7|43089.2|43069.2|43089.2|43069.2|43086.7|43066.7|2
1638860270000|2021-12-07 06:57:50|43084.4|43064.4|43084.2|43064.2|43086.5|43066.5|43084.2|43064.2|6
1638860280000|2021-12-07 06:58:00|43081.7|43061.7|43081.7|43061.7|43084.2|43064.2|43081.7|43061.7|2
1638860290000|2021-12-07 06:58:10|43084|43064|43079.4|43059.4|43084.2|43064.2|43079.4|43059.4|2
1638860300000|2021-12-07 06:58:20|43076.9|43056.9|43074.7|43054.7|43077.2|43057.2|43074.7|43054.7|1
1638860320000|2021-12-07 06:58:40|43069.2|43049.2|43069.2|43049.2|43069.2|43049.2|43069.2|43049.2|12
1638860330000|2021-12-07 06:58:50|43066.9|43046.9|43066.7|43046.7|43066.9|43046.9|43066.7|43046.7|2
1638860340000|2021-12-07 06:59:00|43069.2|43049.2|43069.2|43049.2|43069.2|43049.2|43069.2|43049.2|30
1638860350000|2021-12-07 06:59:10|||||||||15
1638860360000|2021-12-07 06:59:20|43066.9|43046.9|43069.2|43049.2|43069.2|43049.2|43066.7|43046.7|5
1638860370000|2021-12-07 06:59:30|43066.7|43046.7|43066.7|43046.7|43069.2|43049.2|43066.7|43046.7|5
1638860380000|2021-12-07 06:59:40|43069|43049|43074.2|43054.2|43076.7|43056.7|43066.7|43046.7|1
1638860390000|2021-12-07 06:59:50|43076.7|43056.7|43071.7|43051.7|43076.7|43056.7|43071.7|43051.7|4
1638860400000|2021-12-07 07:00:00|43069.4|43049.4|43064.2|43044.2|43071.7|43051.7|43064.2|43044.2|18
1638860410000|2021-12-07 07:00:10|43061.9|43041.9|43061.9|43041.9|43064.2|43044.2|43061.9|43041.9|1
1638860420000|2021-12-07 07:00:20|43059.7|43039.7|43059.2|43039.2|43059.7|43039.7|43056.7|43036.7|4
1638860430000|2021-12-07 07:00:30|43056.7|43036.7|43054.2|43034.2|43056.7|43036.7|43054.2|43034.2|2
1638860440000|2021-12-07 07:00:40|43051.7|43031.7|43051.7|43031.7|43051.7|43031.7|43051.7|43031.7|9
1638860450000|2021-12-07 07:00:50|43049.2|43029.2|43044.2|43024.2|43051.7|43031.7|43044.2|43024.2|8
1638860460000|2021-12-07 07:01:00|43041.9|43021.9|43041.7|43021.7|43044.2|43024.2|43039.2|43019.2|10
1638860470000|2021-12-07 07:01:10|43041.9|43021.9|43059|43039|43059.4|43039.4|43041.9|43021.9|6
1638860480000|2021-12-07 07:01:20|43059.2|43039.2|43059.2|43039.2|43059.2|43039.2|43056.7|43036.7|6
1638860490000|2021-12-07 07:01:30|43066.7|43046.7|43069.2|43049.2|43069.2|43049.2|43066.7|43046.7|0
1638860500000|2021-12-07 07:01:40|||||||||7
1638860510000|2021-12-07 07:01:50|43074.2|43054.2|43084.2|43064.2|43084.2|43064.2|43074.2|43054.2|5
1638860520000|2021-12-07 07:02:00|43081.9|43061.9|43086.7|43066.7|43089.2|43069.2|43081.7|43061.7|4
1638860530000|2021-12-07 07:02:10|43084.4|43064.4|43084|43064|43086.7|43066.7|43084|43064|1
1638860540000|2021-12-07 07:02:20|43081.7|43061.7|43076.9|43056.9|43081.7|43061.7|43076.9|43056.9|2
1638860550000|2021-12-07 07:02:30|43079.2|43059.2|43079.2|43059.2|43079.2|43059.2|43079.2|43059.2|0
1638860560000|2021-12-07 07:02:40|43081.7|43061.7|43096.7|43076.7|43096.7|43076.7|43081.7|43061.7|6
1638860570000|2021-12-07 07:02:50|43094.2|43074.2|43094.2|43074.2|43096.7|43076.7|43091.9|43071.9|3
1638860580000|2021-12-07 07:03:00|43091.7|43071.7|43094.2|43074.2|43094.2|43074.2|43089.2|43069.2|3
1638860590000|2021-12-07 07:03:10|43091.7|43071.7|43099|43079|43099|43079|43091.7|43071.7|1
1638860600000|2021-12-07 07:03:20|43111|43091|43106.7|43086.7|43111|43091|43106.7|43086.7|6
1638860610000|2021-12-07 07:03:30|43109.2|43089.2|43119.2|43099.2|43119.2|43099.2|43109.2|43089.2|4
1638860620000|2021-12-07 07:03:40|43116.5|43096.5|43116.7|43096.7|43116.7|43096.7|43114.2|43094.2|2
1638860630000|2021-12-07 07:03:50|43119.2|43099.2|43124|43104|43124|43104|43116.7|43096.7|4
1638860640000|2021-12-07 07:04:00|43126.5|43106.5|43121.7|43101.7|43129|43109|43121.7|43101.7|4
1638860650000|2021-12-07 07:04:10|43121.9|43101.9|43121.9|43101.9|43121.9|43101.9|43121.9|43101.9|1
1638860670000|2021-12-07 07:04:30|43124.2|43104.2|43126.7|43106.7|43126.7|43106.7|43124.2|43104.2|3
1638860680000|2021-12-07 07:04:40|43124.2|43104.2|43126.7|43106.7|43126.7|43106.7|43124.2|43104.2|8
1638860690000|2021-12-07 07:04:50|43129.2|43109.2|43131.7|43111.7|43131.7|43111.7|43129.2|43109.2|4
1638860700000|2021-12-07 07:05:00|43136.7|43116.7|43131.7|43111.7|43136.7|43116.7|43131.7|43111.7|0
1638860710000|2021-12-07 07:05:10|43134.4|43114.4|43126.7|43106.7|43134.4|43114.4|43126.7|43106.7|4
1638860720000|2021-12-07 07:05:20|43124.4|43104.4|43126.7|43106.7|43126.7|43106.7|43124.2|43104.2|3
1638860730000|2021-12-07 07:05:30|43126.9|43106.9|43124.2|43104.2|43126.9|43106.9|43124.2|43104.2|2
1638860740000|2021-12-07 07:05:40|43121.9|43101.9|43121.7|43101.7|43121.9|43101.9|43121.7|43101.7|0
1638860750000|2021-12-07 07:05:50|43116.7|43096.7|43116.7|43096.7|43116.7|43096.7|43116.7|43096.7|10
1638860760000|2021-12-07 07:06:00|43119|43099|43114.2|43094.2|43119.2|43099.2|43114.2|43094.2|2
1638860770000|2021-12-07 07:06:10|43111.9|43091.9|43111.9|43091.9|43111.9|43091.9|43109.4|43089.4|0
1638860790000|2021-12-07 07:06:30|43119.2|43099.2|43119.2|43099.2|43119.2|43099.2|43119.2|43099.2|2
1638860800000|2021-12-07 07:06:40|43121.7|43101.7|43131.7|43111.7|43131.7|43111.7|43121.7|43101.7|0
1638860810000|2021-12-07 07:06:50|43134.2|43114.2|43141.5|43121.5|43141.7|43121.7|43134.2|43114.2|3
1638860820000|2021-12-07 07:07:00|43141.7|43121.7|43149.2|43129.2|43149.2|43129.2|43141.7|43121.7|2
1638860830000|2021-12-07 07:07:10|43154|43134|43154.2|43134.2|43156.7|43136.7|43154|43134|9
1638860840000|2021-12-07 07:07:20|43151.7|43131.7|43149.2|43129.2|43151.7|43131.7|43149.2|43129.2|3
1638860850000|2021-12-07 07:07:30|43151.7|43131.7|43156.7|43136.7|43156.7|43136.7|43151.7|43131.7|3
1638860860000|2021-12-07 07:07:40|43154.2|43134.2|43154.2|43134.2|43154.2|43134.2|43154.2|43134.2|5
1638860870000|2021-12-07 07:07:50|43156.7|43136.7|43156.7|43136.7|43156.7|43136.7|43154|43134|4
1638860880000|2021-12-07 07:08:00|43164.2|43144.2|43169|43149|43169|43149|43164.2|43144.2|6
1638860890000|2021-12-07 07:08:10|43173.7|43153.7|43171.7|43151.7|43174|43154|43171.7|43151.7|1
1638860900000|2021-12-07 07:08:20|43171.9|43151.9|43171.7|43151.7|43171.9|43151.9|43171.7|43151.7|0
1638860910000|2021-12-07 07:08:30|43179.2|43159.2|43176.7|43156.7|43181.7|43161.7|43176.7|43156.7|6
1638860920000|2021-12-07 07:08:40|43179|43159|43179.2|43159.2|43179.2|43159.2|43179|43159|0
1638860930000|2021-12-07 07:08:50|43176.7|43156.7|43179|43159|43179|43159|43176.7|43156.7|9
1638860940000|2021-12-07 07:09:00|43176.7|43156.7|43181.7|43161.7|43181.7|43161.7|43176.7|43156.7|5
1638860950000|2021-12-07 07:09:10|43179.4|43159.4|43179.2|43159.2|43181.7|43161.7|43179.2|43159.2|2
1638860960000|2021-12-07 07:09:20|43176.9|43156.9|43179.2|43159.2|43181.7|43161.7|43176.7|43156.7|9
1638860970000|2021-12-07 07:09:30|43176.7|43156.7|43179.2|43159.2|43179.2|43159.2|43176.7|43156.7|0
1638860980000|2021-12-07 07:09:40|43176.7|43156.7|43179.2|43159.2|43179.2|43159.2|43176.7|43156.7|0
1638860990000|2021-12-07 07:09:50|43176.7|43156.7|43179.2|43159.2|43179.2|43159.2|43176.7|43156.7|1
1638861000000|2021-12-07 07:10:00|43181.7|43161.7|43179.2|43159.2|43181.7|43161.7|43179.2|43159.2|1
1638861010000|2021-12-07 07:10:10|43184.2|43164.2|43184.2|43164.2|43184.2|43164.2|43181.7|43161.7|3
1638861020000|2021-12-07 07:10:20|||||||||1
1638861030000|2021-12-07 07:10:30|43184.4|43164.4|43196.7|43176.7|43199|43179|43184.4|43164.4|3
1638861040000|2021-12-07 07:10:40|43194.2|43174.2|43196.7|43176.7|43196.7|43176.7|43194.2|43174.2|2
1638861050000|2021-12-07 07:10:50|43194.2|43174.2|43196.7|43176.7|43196.7|43176.7|43194.2|43174.2|1
1638861060000|2021-12-07 07:11:00|43194.4|43174.4|43196.7|43176.7|43199.2|43179.2|43191.9|43171.9|3
1638861070000|2021-12-07 07:11:10|43194.4|43174.4|43194.2|43174.2|43196.5|43176.5|43191.9|43171.9|3
1638861080000|2021-12-07 07:11:20|43191.7|43171.7|43189.4|43169.4|43191.7|43171.7|43189.4|43169.4|1
1638861090000|2021-12-07 07:11:30|43189.2|43169.2|43176.7|43156.7|43191.7|43171.7|43176.7|43156.7|9
1638861100000|2021-12-07 07:11:40|43174.2|43154.2|43164.2|43144.2|43174.2|43154.2|43164.2|43144.2|3
1638861110000|2021-12-07 07:11:50|||||||||3
1638861120000|2021-12-07 07:12:00|43161.7|43141.7|43149.2|43129.2|43161.7|43141.7|43149.2|43129.2|16
1638861130000|2021-12-07 07:12:10|43146.7|43126.7|43139.4|43119.4|43146.7|43126.7|43139.4|43119.4|3
1638861140000|2021-12-07 07:12:20|43141.7|43121.7|43144|43124|43144|43124|43141.7|43121.7|5
1638861150000|2021-12-07 07:12:30|||||||||4
1638861160000|2021-12-07 07:12:40|43141.7|43121.7|43139.2|43119.2|43141.7|43121.7|43139.2|43119.2|0
1638861180000|2021-12-07 07:13:00|43136.7|43116.7|43131.7|43111.7|43136.7|43116.7|43131.7|43111.7|5
1638861190000|2021-12-07 07:13:10|43129.4|43109.4|43129.2|43109.2|43129.4|43109.4|43129.2|43109.2|1
1638861200000|2021-12-07 07:13:20|43129|43109|43124.4|43104.4|43129|43109|43124.4|43104.4|4
1638861210000|2021-12-07 07:13:30|43129.2|43109.2|43126.7|43106.7|43129.2|43109.2|43126.7|43106.7|3
1638861220000|2021-12-07 07:13:40|43124.2|43104.2|43121.7|43101.7|43124.2|43104.2|43121.7|43101.7|3
1638861230000|2021-12-07 07:13:50|43124.2|43104.2|43124.2|43104.2|43124.2|43104.2|43124.2|43104.2|2
1638861240000|2021-12-07 07:14:00|43121.7|43101.7|43121.7|43101.7|43126.5|43106.5|43121.7|43101.7|3
1638861250000|2021-12-07 07:14:10|43126.5|43106.5|43129|43109|43129|43109|43126.5|43106.5|3
1638861260000|2021-12-07 07:14:20|43128.7|43108.7|43128.7|43108.7|43128.7|43108.7|43128.7|43108.7|3
1638861270000|2021-12-07 07:14:30|43126.5|43106.5|43121.5|43101.5|43128.7|43108.7|43121.5|43101.5|0
1638861280000|2021-12-07 07:14:40|||||||||1
1638861310000|2021-12-07 07:15:10|43126.2|43106.2|43126.2|43106.2|43126.2|43106.2|43126|43106|2
1638861320000|2021-12-07 07:15:20|43124|43104|43126.2|43106.2|43126.2|43106.2|43121.5|43101.5|3
1638861330000|2021-12-07 07:15:30|43124|43104|43124|43104|43124|43104|43124|43104|1
1638861340000|2021-12-07 07:15:40|43126.2|43106.2|43126.2|43106.2|43126.2|43106.2|43126.2|43106.2|1
1638861350000|2021-12-07 07:15:50|43124|43104|43124|43104|43124|43104|43124|43104|2
1638861360000|2021-12-07 07:16:00|43121.7|43101.7|43126.2|43106.2|43126.2|43106.2|43121.5|43101.5|8
1638861370000|2021-12-07 07:16:10|||||||||5
1638861390000|2021-12-07 07:16:30|43124|43104|43126.2|43106.2|43126.2|43106.2|43124|43104|1
1638861400000|2021-12-07 07:16:40|43128.5|43108.5|43126.2|43106.2|43128.7|43108.7|43124|43104|2
1638861410000|2021-12-07 07:16:50|43124|43104|43126.2|43106.2|43126.2|43106.2|43124|43104|0
1638861440000|2021-12-07 07:17:20|43128.7|43108.7|43128.7|43108.7|43128.7|43108.7|43128.7|43108.7|0
1638861450000|2021-12-07 07:17:30|43131.2|43111.2|43131.2|43111.2|43131.2|43111.2|43128.7|43108.7|4
1638861470000|2021-12-07 07:17:50|43136.5|43116.5|43141.7|43121.7|43144.2|43124.2|43136.5|43116.5|1
1638861480000|2021-12-07 07:18:00|43136.7|43116.7|43129.4|43109.4|43136.7|43116.7|43129.4|43109.4|14
1638861490000|2021-12-07 07:18:10|43124.4|43104.4|43124.4|43104.4|43124.4|43104.4|43124.4|43104.4|3
1638861500000|2021-12-07 07:18:20|43124.2|43104.2|43121.5|43101.5|43124.2|43104.2|43121.5|43101.5|1
1638861510000|2021-12-07 07:18:30|43119.2|43099.2|43119|43099|43119.2|43099.2|43119|43099|0
1638861520000|2021-12-07 07:18:40|43116.9|43096.9|43116.7|43096.7|43116.9|43096.9|43116.7|43096.7|4
1638861530000|2021-12-07 07:18:50|43114.4|43094.4|43114.4|43094.4|43114.4|43094.4|43114.4|43094.4|0
1638861540000|2021-12-07 07:19:00|43111.9|43091.9|43111.9|43091.9|43111.9|43091.9|43111.9|43091.9|1
1638861560000|2021-12-07 07:19:20|43111.7|43091.7|43106.7|43086.7|43111.7|43091.7|43106.7|43086.7|4
1638861580000|2021-12-07 07:19:40|43109|43089|43106.7|43086.7|43111.7|43091.7|43106.7|43086.7|1
1638861590000|2021-12-07 07:19:50|43111.7|43091.7|43111.7|43091.7|43111.7|43091.7|43109.2|43089.2|5
1638861600000|2021-12-07 07:20:00|43116.5|43096.5|43114.2|43094.2|43116.5|43096.5|43114.2|43094.2|3
1638861610000|2021-12-07 07:20:10|43116.5|43096.5|43116.5|43096.5|43116.5|43096.5|43116.5|43096.5|0
1638861620000|2021-12-07 07:20:20|43118.7|43098.7|43124|43104|43124|43104|43118.7|43098.7|4
1638861630000|2021-12-07 07:20:30|43121.7|43101.7|43109|43089|43124.2|43104.2|43109|43089|9
1638861640000|2021-12-07 07:20:40|43106.7|43086.7|43106.7|43086.7|43106.7|43086.7|43106.7|43086.7|4
1638861660000|2021-12-07 07:21:00|43104.2|43084.2|43099.2|43079.2|43104.2|43084.2|43099.2|43079.2|5
1638861670000|2021-12-07 07:21:10|43101.7|43081.7|43101.7|43081.7|43101.7|43081.7|43099.4|43079.4|1
1638861680000|2021-12-07 07:21:20|43099.2|43079.2|43101.7|43081.7|43101.7|43081.7|43099.2|43079.2|2
1638861700000|2021-12-07 07:21:40|43104.2|43084.2|43111.7|43091.7|43111.7|43091.7|43104.2|43084.2|2
1638861710000|2021-12-07 07:21:50|43114.2|43094.2|43114.2|43094.2|43114.2|43094.2|43114.2|43094.2|1
1638861720000|2021-12-07 07:22:00|43119.2|43099.2|43119.2|43099.2|43119.2|43099.2|43119.2|43099.2|5
1638861730000|2021-12-07 07:22:10|43116.7|43096.7|43116.5|43096.5|43119|43099|43116.5|43096.5|1
1638861740000|2021-12-07 07:22:20|43118.7|43098.7|43116.5|43096.5|43119|43099|43116.5|43096.5|1
1638861750000|2021-12-07 07:22:30|43111.9|43091.9|43109.4|43089.4|43111.9|43091.9|43109.4|43089.4|2
1638861760000|2021-12-07 07:22:40|43104.4|43084.4|43101.7|43081.7|43104.4|43084.4|43101.7|43081.7|2
1638861770000|2021-12-07 07:22:50|43104|43084|43106.5|43086.5|43106.5|43086.5|43101.7|43081.7|0
1638861780000|2021-12-07 07:23:00|43108.7|43088.7|43106.7|43086.7|43108.7|43088.7|43106.7|43086.7|0
1638861790000|2021-12-07 07:23:10|43106.5|43086.5|43109.2|43089.2|43109.2|43089.2|43106.5|43086.5|2
1638861800000|2021-12-07 07:23:20|43109|43089|43109.2|43089.2|43109.2|43089.2|43106.7|43086.7|1
1638861810000|2021-12-07 07:23:30|43111.5|43091.5|43114.2|43094.2|43114.2|43094.2|43111.5|43091.5|8
1638861820000|2021-12-07 07:23:40|43126.7|43106.7|43126.7|43106.7|43126.7|43106.7|43126.7|43106.7|1
1638861840000|2021-12-07 07:24:00|43131.7|43111.7|43131.7|43111.7|43131.7|43111.7|43131.7|43111.7|3
1638861850000|2021-12-07 07:24:10|43126.7|43106.7|43126.5|43106.5|43131.7|43111.7|43124.4|43104.4|2
1638861860000|2021-12-07 07:24:20|43121.9|43101.9|43126.5|43106.5|43126.7|43106.7|43121.7|43101.7|1
1638861870000|2021-12-07 07:24:30|43121.7|43101.7|43126.2|43106.2|43126.2|43106.2|43121.7|43101.7|1
1638861880000|2021-12-07 07:24:40|43124.2|43104.2|43124.4|43104.4|43124.4|43104.4|43121.5|43101.5|2
1638861900000|2021-12-07 07:25:00|43126.7|43106.7|43126.7|43106.7|43126.7|43106.7|43126.7|43106.7|0
1638861920000|2021-12-07 07:25:20|43124.4|43104.4|43126.7|43106.7|43129|43109|43124.2|43104.2|1
1638861930000|2021-12-07 07:25:30|43124|43104|43126.5|43106.5|43126.5|43106.5|43124|43104|0
1638861940000|2021-12-07 07:25:40|43121.7|43101.7|43126.5|43106.5|43126.7|43106.7|43121.7|43101.7|0
1638861950000|2021-12-07 07:25:50|43126.7|43106.7|43121.7|43101.7|43126.7|43106.7|43121.7|43101.7|0
1638861960000|2021-12-07 07:26:00|43126.5|43106.5|43126.5|43106.5|43126.5|43106.5|43126.5|43106.5|0
1638861970000|2021-12-07 07:26:10|43126.7|43106.7|43124.2|43104.2|43126.7|43106.7|43124.2|43104.2|0
1638861980000|2021-12-07 07:26:20|43121.9|43101.9|43121.7|43101.7|43121.9|43101.9|43121.7|43101.7|0
1638861990000|2021-12-07 07:26:30|43124|43104|43124|43104|43124|43104|43124|43104|0
1638862000000|2021-12-07 07:26:40|43124.2|43104.2|43124.2|43104.2|43124.2|43104.2|43124.2|43104.2|0
1638862010000|2021-12-07 07:26:50|43126.7|43106.7|43121.5|43101.5|43126.7|43106.7|43121.5|43101.5|6
1638862020000|2021-12-07 07:27:00|43119.2|43099.2|43114.2|43094.2|43119.2|43099.2|43114.2|43094.2|1
1638862030000|2021-12-07 07:27:10|43111.9|43091.9|43109.2|43089.2|43111.9|43091.9|43109.2|43089.2|1
1638862040000|2021-12-07 07:27:20|43111.5|43091.5|43114.2|43094.2|43114.2|43094.2|43111.5|43091.5|1
1638862050000|2021-12-07 07:27:30|43111.9|43091.9|43116.7|43096.7|43116.7|43096.7|43111.9|43091.9|1
1638862070000|2021-12-07 07:27:50|||||||||1
1638862080000|2021-12-07 07:28:00|43119|43099|43119.2|43099.2|43121.5|43101.5|43116.5|43096.5|7
1638862100000|2021-12-07 07:28:20|43121.7|43101.7|43121.7|43101.7|43121.7|43101.7|43121.7|43101.7|5
1638862110000|2021-12-07 07:28:30|43124|43104|43131.7|43111.7|43131.7|43111.7|43124|43104|0
1638862120000|2021-12-07 07:28:40|43126.7|43106.7|43126.7|43106.7|43126.7|43106.7|43126.7|43106.7|0
1638862130000|2021-12-07 07:28:50|43129|43109|43129.2|43109.2|43129.2|43109.2|43129|43109|0
1638862140000|2021-12-07 07:29:00|43131.7|43111.7|43126.5|43106.5|43131.7|43111.7|43126.5|43106.5|3
1638862150000|2021-12-07 07:29:10|||||||||1
1638862160000|2021-12-07 07:29:20|43126.7|43106.7|43126.7|43106.7|43126.7|43106.7|43126.7|43106.7|1
1638862170000|2021-12-07 07:29:30|43131.5|43111.5|43126.7|43106.7|43131.5|43111.5|43126.7|43106.7|0
1638862180000|2021-12-07 07:29:40|43124.2|43104.2|43121.7|43101.7|43124.2|43104.2|43121.7|43101.7|2
1638862200000|2021-12-07 07:30:00|43119.2|43099.2|43114|43094|43119.2|43099.2|43114|43094|3
1638862210000|2021-12-07 07:30:10|||||||||1
1638862220000|2021-12-07 07:30:20|43116.2|43096.2|43114|43094|43116.2|43096.2|43114|43094|2
1638862230000|2021-12-07 07:30:30|43116.2|43096.2|43116.7|43096.7|43116.7|43096.7|43116.2|43096.2|2
1638862240000|2021-12-07 07:30:40|43121.7|43101.7|43126.5|43106.5|43126.7|43106.7|43121.7|43101.7|4
1638862250000|2021-12-07 07:30:50|43124.2|43104.2|43124.2|43104.2|43124.2|43104.2|43124.2|43104.2|0
1638862260000|2021-12-07 07:31:00|43119.6|43099.6|43121.7|43101.7|43126.5|43106.5|43119.6|43099.6|5
1638862290000|2021-12-07 07:31:30|43124.2|43104.2|43121.5|43101.5|43124.2|43104.2|43121.5|43101.5|0
1638862310000|2021-12-07 07:31:50|43121.7|43101.7|43121.5|43101.5|43121.7|43101.7|43121.5|43101.5|1
1638862330000|2021-12-07 07:32:10|43119.2|43099.2|43116.7|43096.7|43119.2|43099.2|43116.7|43096.7|0
1638862340000|2021-12-07 07:32:20|43119|43099|43121.5|43101.5|43121.5|43101.5|43119|43099|3
1638862410000|2021-12-07 07:33:30|43119.2|43099.2|43119.2|43099.2|43119.2|43099.2|43119.2|43099.2|1
1638862420000|2021-12-07 07:33:40|43121.5|43101.5|43119|43099|43121.5|43101.5|43119|43099|1
1638862450000|2021-12-07 07:34:10|43116.7|43096.7|43116.7|43096.7|43116.7|43096.7|43116.7|43096.7|1
1638862460000|2021-12-07 07:34:20|43119.2|43099.2|43116.9|43096.9|43119.2|43099.2|43116.9|43096.9|0
1638862470000|2021-12-07 07:34:30|43116.7|43096.7|43116.7|43096.7|43116.7|43096.7|43116.7|43096.7|0
1638862480000|2021-12-07 07:34:40|43119|43099|43116.9|43096.9|43119|43099|43116.9|43096.9|0
1638862490000|2021-12-07 07:34:50|43116.7|43096.7|43136.9|43116.9|43139|43119|43116.7|43096.7|7
1638862500000|2021-12-07 07:35:00|43136.7|43116.7|43144.2|43124.2|43144.2|43124.2|43136.7|43116.7|4
1638862510000|2021-12-07 07:35:10|43141.9|43121.9|43136.7|43116.7|43141.9|43121.9|43136.5|43116.5|6
1638862520000|2021-12-07 07:35:20|43139|43119|43131.7|43111.7|43139|43119|43129.4|43109.4|0
1638862530000|2021-12-07 07:35:30|43129.2|43109.2|43119.2|43099.2|43129.2|43109.2|43119.2|43099.2|0
1638862540000|2021-12-07 07:35:40|43121.7|43101.7|43121.7|43101.7|43121.7|43101.7|43119.2|43099.2|0
1638862550000|2021-12-07 07:35:50|43119.2|43099.2|43119.2|43099.2|43119.2|43099.2|43119.2|43099.2|0
1638862560000|2021-12-07 07:36:00|43116.7|43096.7|43116.7|43096.7|43116.7|43096.7|43116.7|43096.7|1
1638862570000|2021-12-07 07:36:10|43114.2|43094.2|43114.2|43094.2|43116.5|43096.5|43114.2|43094.2|2
1638862580000|2021-12-07 07:36:20|43116.7|43096.7|43114.2|43094.2|43116.7|43096.7|43114.2|43094.2|1
1638862590000|2021-12-07 07:36:30|43116.5|43096.5|43114.2|43094.2|43116.5|43096.5|43114.2|43094.2|0
1638862600000|2021-12-07 07:36:40|43111.7|43091.7|43106.7|43086.7|43111.7|43091.7|43106.7|43086.7|3
1638862610000|2021-12-07 07:36:50|43101.7|43081.7|43101.7|43081.7|43101.7|43081.7|43101.7|43081.7|1
1638862620000|2021-12-07 07:37:00|43099.4|43079.4|43106.7|43086.7|43106.7|43086.7|43096.9|43076.9|2
1638862630000|2021-12-07 07:37:10|43109|43089|43111.7|43091.7|43111.7|43091.7|43109|43089|1
1638862640000|2021-12-07 07:37:20|43106.7|43086.7|43106.7|43086.7|43106.7|43086.7|43106.7|43086.7|0
1638862660000|2021-12-07 07:37:40|43106.9|43086.9|43111.7|43091.7|43114.2|43094.2|43106.9|43086.9|4
1638862670000|2021-12-07 07:37:50|43109.4|43089.4|43109.2|43089.2|43111.7|43091.7|43109.2|43089.2|0
1638862680000|2021-12-07 07:38:00|43106.9|43086.9|43106.7|43086.7|43106.9|43086.9|43101.7|43081.7|0
1638862690000|2021-12-07 07:38:10|||||||||1
1638862700000|2021-12-07 07:38:20|43104.2|43084.2|43106.5|43086.5|43106.7|43086.7|43104.2|43084.2|0
1638862710000|2021-12-07 07:38:30|43106.7|43086.7|43106.7|43086.7|43109.2|43089.2|43106.7|43086.7|0
1638862720000|2021-12-07 07:38:40|43109|43089|43111.7|43091.7|43111.7|43091.7|43109|43089|4
1638862730000|2021-12-07 07:38:50|43109.4|43089.4|43111.7|43091.7|43111.7|43091.7|43109.2|43089.2|1
1638862770000|2021-12-07 07:39:30|43114.2|43094.2|43111.7|43091.7|43114.2|43094.2|43111.7|43091.7|0
1638862780000|2021-12-07 07:39:40|43114|43094|43141.5|43121.5|43144|43124|43114|43094|5
1638862790000|2021-12-07 07:39:50|43139.2|43119.2|43124|43104|43139.2|43119.2|43121.9|43101.9|6
1638862800000|2021-12-07 07:40:00|43124.2|43104.2|43126.5|43106.5|43126.5|43106.5|43124.2|43104.2|0
1638862810000|2021-12-07 07:40:10|43126.7|43106.7|43121.7|43101.7|43126.7|43106.7|43121.7|43101.7|0
1638862820000|2021-12-07 07:40:20|43121.9|43101.9|43124.2|43104.2|43124.2|43104.2|43121.9|43101.9|0
1638862830000|2021-12-07 07:40:30|43126.5|43106.5|43126.7|43106.7|43126.7|43106.7|43126.5|43106.5|0
1638862850000|2021-12-07 07:40:50|43131.7|43111.7|43126.7|43106.7|43131.7|43111.7|43126.7|43106.7|0
1638862860000|2021-12-07 07:41:00|43124.2|43104.2|43121.7|43101.7|43126.7|43106.7|43121.7|43101.7|0
1638862870000|2021-12-07 07:41:10|43116.9|43096.9|43111.7|43091.7|43116.9|43096.9|43111.7|43091.7|5
1638862880000|2021-12-07 07:41:20|43109.2|43089.2|43111.7|43091.7|43111.7|43091.7|43109.2|43089.2|2
1638862900000|2021-12-07 07:41:40|43106.7|43086.7|43106.7|43086.7|43106.7|43086.7|43106.7|43086.7|0
1638862910000|2021-12-07 07:41:50|||||||||3
1638862930000|2021-12-07 07:42:10|43101.9|43081.9|43097.1|43077.1|43101.9|43081.9|43097.1|43077.1|7
1638862940000|2021-12-07 07:42:20|43094.6|43074.6|43086.7|43066.7|43094.6|43074.6|43081.7|43061.7|6
1638862950000|2021-12-07 07:42:30|43086.9|43066.9|43089.2|43069.2|43091.7|43071.7|43086.9|43066.9|1
1638862960000|2021-12-07 07:42:40|43091.7|43071.7|43091.7|43071.7|43091.7|43071.7|43089.4|43069.4|1
1638862970000|2021-12-07 07:42:50|43089.4|43069.4|43091.7|43071.7|43091.7|43071.7|43089.4|43069.4|0
1638863000000|2021-12-07 07:43:20|43094.2|43074.2|43091.9|43071.9|43094.2|43074.2|43091.9|43071.9|0
1638863010000|2021-12-07 07:43:30|43091.7|43071.7|43091.7|43071.7|43094.4|43074.4|43091.7|43071.7|0
1638863030000|2021-12-07 07:43:50|43096.7|43076.7|43096.7|43076.7|43096.7|43076.7|43096.7|43076.7|0
1638863050000|2021-12-07 07:44:10|43092.1|43072.1|43086.4|43066.4|43092.1|43072.1|43086.4|43066.4|2
1638863060000|2021-12-07 07:44:20|43086.7|43066.7|43081.7|43061.7|43086.7|43066.7|43081.7|43061.7|0
1638863070000|2021-12-07 07:44:30|43084.2|43064.2|43084.2|43064.2|43084.2|43064.2|43084.2|43064.2|1
1638863080000|2021-12-07 07:44:40|43081.9|43061.9|43081.7|43061.7|43081.9|43061.9|43081.7|43061.7|0
1638863090000|2021-12-07 07:44:50|43091.7|43071.7|43091.7|43071.7|43091.7|43071.7|43091.7|43071.7|3
1638863100000|2021-12-07 07:45:00|43093.9|43073.9|43106.7|43086.7|43106.7|43086.7|43093.9|43073.9|20
1638863110000|2021-12-07 07:45:10|43106.4|43086.4|43106.7|43086.7|43106.7|43086.7|43106.4|43086.4|2
1638863120000|2021-12-07 07:45:20|43101.7|43081.7|43109.2|43089.2|43109.2|43089.2|43101.4|43081.4|1
1638863130000|2021-12-07 07:45:30|||||||||2
1638863140000|2021-12-07 07:45:40|||||||||2
1638863150000|2021-12-07 07:45:50|43104.2|43084.2|43106.4|43086.4|43106.4|43086.4|43104.2|43084.2|2
1638863160000|2021-12-07 07:46:00|43101.7|43081.7|43119.2|43099.2|43119.2|43099.2|43101.4|43081.4|7
1638863170000|2021-12-07 07:46:10|43119.4|43099.4|43116.7|43096.7|43121.4|43101.4|43116.7|43096.7|1
1638863190000|2021-12-07 07:46:30|43114.2|43094.2|43113.9|43093.9|43116.2|43096.2|43113.9|43093.9|0
1638863200000|2021-12-07 07:46:40|43116.4|43096.4|43113.9|43093.9|43116.4|43096.4|43113.9|43093.9|2
1638863210000|2021-12-07 07:46:50|43111.4|43091.4|43113.9|43093.9|43113.9|43093.9|43111.4|43091.4|0
1638863230000|2021-12-07 07:47:10|43116.4|43096.4|43116.4|43096.4|43121.4|43101.4|43116.4|43096.4|3
1638863240000|2021-12-07 07:47:20|43113.9|43093.9|43111.9|43091.9|43114.2|43094.2|43111.7|43091.7|1
1638863250000|2021-12-07 07:47:30|43111.7|43091.7|43113.9|43093.9|43114.2|43094.2|43109.2|43089.2|3
1638863260000|2021-12-07 07:47:40|43114.2|43094.2|43128.7|43108.7|43128.7|43108.7|43114.2|43094.2|2
1638863290000|2021-12-07 07:48:10|43126.4|43106.4|43121.4|43101.4|43126.4|43106.4|43121.4|43101.4|5
1638863300000|2021-12-07 07:48:20|43119.2|43099.2|43121.4|43101.4|43121.4|43101.4|43118.9|43098.9|1
1638863310000|2021-12-07 07:48:30|43119.2|43099.2|43121.4|43101.4|43121.4|43101.4|43118.9|43098.9|1
1638863320000|2021-12-07 07:48:40|43131.2|43111.2|43131.4|43111.4|43131.4|43111.4|43126.4|43106.4|4
1638863330000|2021-12-07 07:48:50|43131.2|43111.2|43128.9|43108.9|43131.4|43111.4|43128.9|43108.9|0
1638863340000|2021-12-07 07:49:00|43126.7|43106.7|43126.4|43106.4|43126.7|43106.7|43126.4|43106.4|3
1638863350000|2021-12-07 07:49:10|43123.9|43103.9|43119.4|43099.4|43123.9|43103.9|43119.4|43099.4|2
1638863360000|2021-12-07 07:49:20|43121.4|43101.4|43121.2|43101.2|43121.4|43101.4|43118.9|43098.9|0
1638863370000|2021-12-07 07:49:30|43121.4|43101.4|43121.4|43101.4|43121.4|43101.4|43121.4|43101.4|0
1638863380000|2021-12-07 07:49:40|||||||||3
1638863390000|2021-12-07 07:49:50|43133.9|43113.9|43133.9|43113.9|43133.9|43113.9|43133.9|43113.9|4
1638863400000|2021-12-07 07:50:00|43131.4|43111.4|43133.9|43113.9|43133.9|43113.9|43131.4|43111.4|1
1638863410000|2021-12-07 07:50:10|43131.4|43111.4|43126.4|43106.4|43131.4|43111.4|43126.4|43106.4|1
1638863420000|2021-12-07 07:50:20|43128.9|43108.9|43136.4|43116.4|43136.4|43116.4|43128.9|43108.9|2
1638863430000|2021-12-07 07:50:30|43133.9|43113.9|43133.9|43113.9|43133.9|43113.9|43131.4|43111.4|0
1638863450000|2021-12-07 07:50:50|43131.7|43111.7|43131.7|43111.7|43133.9|43113.9|43131.7|43111.7|1
1638863460000|2021-12-07 07:51:00|43131.4|43111.4|43133.9|43113.9|43133.9|43113.9|43131.4|43111.4|1
1638863470000|2021-12-07 07:51:10|43136.2|43116.2|43143.9|43123.9|43146.2|43126.2|43136.2|43116.2|8
1638863480000|2021-12-07 07:51:20|43141.7|43121.7|43131.4|43111.4|43141.7|43121.7|43131.4|43111.4|4
1638863490000|2021-12-07 07:51:30|43133.9|43113.9|43131.4|43111.4|43133.9|43113.9|43131.4|43111.4|0
1638863500000|2021-12-07 07:51:40|43133.9|43113.9|43131.4|43111.4|43136.4|43116.4|43131.4|43111.4|11
1638863520000|2021-12-07 07:52:00|43133.7|43113.7|43133.9|43113.9|43133.9|43113.9|43133.7|43113.7|1
1638863530000|2021-12-07 07:52:10|43131.4|43111.4|43128.9|43108.9|43131.4|43111.4|43126.4|43106.4|2
1638863550000|2021-12-07 07:52:30|43129.2|43109.2|43131.4|43111.4|43131.4|43111.4|43129.2|43109.2|1
1638863560000|2021-12-07 07:52:40|43133.7|43113.7|43133.9|43113.9|43133.9|43113.9|43131.4|43111.4|3
1638863570000|2021-12-07 07:52:50|43136.2|43116.2|43133.9|43113.9|43136.4|43116.4|43133.9|43113.9|0
1638863580000|2021-12-07 07:53:00|43136.2|43116.2|43141.4|43121.4|43141.4|43121.4|43136.2|43116.2|2
1638863590000|2021-12-07 07:53:10|43136.4|43116.4|43136.4|43116.4|43136.4|43116.4|43136.4|43116.4|0
1638863600000|2021-12-07 07:53:20|43138.9|43118.9|43141.4|43121.4|43141.4|43121.4|43138.9|43118.9|0
1638863610000|2021-12-07 07:53:30|43138.9|43118.9|43141.4|43121.4|43141.4|43121.4|43138.9|43118.9|0
1638863620000|2021-12-07 07:53:40|43138.9|43118.9|43136.4|43116.4|43141.4|43121.4|43136.4|43116.4|1
1638863630000|2021-12-07 07:53:50|||||||||1
1638863640000|2021-12-07 07:54:00|43133.9|43113.9|43128.9|43108.9|43133.9|43113.9|43128.9|43108.9|2
1638863650000|2021-12-07 07:54:10|43128.7|43108.7|43126.4|43106.4|43128.7|43108.7|43126.4|43106.4|0
1638863660000|2021-12-07 07:54:20|43131.2|43111.2|43131.4|43111.4|43133.7|43113.7|43128.7|43108.7|10
1638863670000|2021-12-07 07:54:30|43128.7|43108.7|43126.4|43106.4|43128.7|43108.7|43121.4|43101.4|15
1638863680000|2021-12-07 07:54:40|43128.7|43108.7|43131.2|43111.2|43131.2|43111.2|43128.7|43108.7|1
1638863690000|2021-12-07 07:54:50|43133.7|43113.7|43138.7|43118.7|43138.7|43118.7|43131.4|43111.4|8
1638863700000|2021-12-07 07:55:00|43141|43121|43143.7|43123.7|43143.7|43123.7|43141|43121|2
1638863710000|2021-12-07 07:55:10|43151.2|43131.2|43163.7|43143.7|43163.7|43143.7|43151.2|43131.2|12
1638863720000|2021-12-07 07:55:20|43166|43146|43166.2|43146.2|43166.2|43146.2|43166|43146|1
1638863730000|2021-12-07 07:55:30|43163.9|43143.9|43166.2|43146.2|43166.2|43146.2|43161.7|43141.7|1
1638863740000|2021-12-07 07:55:40|43163.9|43143.9|43161.4|43141.4|43166.4|43146.4|43161.4|43141.4|5
1638863750000|2021-12-07 07:55:50|43156.7|43136.7|43158.9|43138.9|43161.2|43141.2|43156.4|43136.4|3
1638863760000|2021-12-07 07:56:00|43158.7|43138.7|43166.2|43146.2|43166.2|43146.2|43158.7|43138.7|3
1638863770000|2021-12-07 07:56:10|43163.9|43143.9|43166.2|43146.2|43166.4|43146.4|43163.9|43143.9|0
1638863780000|2021-12-07 07:56:20|43164.2|43144.2|43163.9|43143.9|43166.2|43146.2|43163.9|43143.9|1
1638863790000|2021-12-07 07:56:30|43161.2|43141.2|43156.4|43136.4|43161.2|43141.2|43153.9|43133.9|6
1638863800000|2021-12-07 07:56:40|43154.2|43134.2|43153.9|43133.9|43154.2|43134.2|43153.9|43133.9|0
1638863810000|2021-12-07 07:56:50|43156.2|43136.2|43156.4|43136.4|43156.4|43136.4|43156.2|43136.2|0
1638863820000|2021-12-07 07:57:00|43154.2|43134.2|43163.9|43143.9|43163.9|43143.9|43151.7|43131.7|2
1638863830000|2021-12-07 07:57:10|||||||||1
1638863850000|2021-12-07 07:57:30|43161.4|43141.4|43161.4|43141.4|43161.4|43141.4|43161.4|43141.4|0
1638863860000|2021-12-07 07:57:40|43163.9|43143.9|43166.2|43146.2|43166.2|43146.2|43163.9|43143.9|4
1638863870000|2021-12-07 07:57:50|43171.4|43151.4|43178.9|43158.9|43178.9|43158.9|43171.4|43151.4|8
1638863880000|2021-12-07 07:58:00|43179.2|43159.2|43181.4|43161.4|43181.4|43161.4|43179.2|43159.2|3
1638863890000|2021-12-07 07:58:10|43184.2|43164.2|43193.7|43173.7|43193.7|43173.7|43184.2|43164.2|16
1638863910000|2021-12-07 07:58:30|43193.9|43173.9|43198.9|43178.9|43198.9|43178.9|43193.9|43173.9|8
1638863930000|2021-12-07 07:58:50|43201.2|43181.2|43198.9|43178.9|43201.2|43181.2|43198.9|43178.9|8
1638863940000|2021-12-07 07:59:00|43196.7|43176.7|43181.4|43161.4|43196.7|43176.7|43181.4|43161.4|13
1638863950000|2021-12-07 07:59:10|43178.9|43158.9|43178.9|43158.9|43178.9|43158.9|43178.9|43158.9|0
1638863960000|2021-12-07 07:59:20|43171.4|43151.4|43166.4|43146.4|43171.4|43151.4|43166.4|43146.4|5
1638863970000|2021-12-07 07:59:30|43163.9|43143.9|43163.9|43143.9|43163.9|43143.9|43163.9|43143.9|0
1638863990000|2021-12-07 07:59:50|43166.4|43146.4|43151.4|43131.4|43166.4|43146.4|43151.4|43131.4|7
1638864000000|2021-12-07 08:00:00|43149.2|43129.2|43161.7|43141.7|43166.4|43146.4|43146.4|43126.4|21
1638864010000|2021-12-07 08:00:10|43159.2|43139.2|43159.2|43139.2|43161.4|43141.4|43151.4|43131.4|9
1638864020000|2021-12-07 08:00:20|||||||||3
1638864030000|2021-12-07 08:00:30|43161.4|43141.4|43161.4|43141.4|43161.4|43141.4|43161.4|43141.4|2
1638864040000|2021-12-07 08:00:40|43159.2|43139.2|43156.4|43136.4|43161.4|43141.4|43156.4|43136.4|5
1638864050000|2021-12-07 08:00:50|43156.7|43136.7|43159.2|43139.2|43159.2|43139.2|43156.7|43136.7|5
1638864060000|2021-12-07 08:01:00|43158.7|43138.7|43158.9|43138.9|43158.9|43138.9|43154.2|43134.2|5
1638864070000|2021-12-07 08:01:10|43161.4|43141.4|43166.4|43146.4|43166.4|43146.4|43161.4|43141.4|4
1638864080000|2021-12-07 08:01:20|43168.9|43148.9|43166.4|43146.4|43168.9|43148.9|43166.2|43146.2|5
1638864090000|2021-12-07 08:01:30|43168.7|43148.7|43171.4|43151.4|43171.4|43151.4|43168.7|43148.7|2
1638864100000|2021-12-07 08:01:40|43173.9|43153.9|43181.4|43161.4|43181.4|43161.4|43173.9|43153.9|1
1638864110000|2021-12-07 08:01:50|43179.2|43159.2|43181.4|43161.4|43181.4|43161.4|43178.9|43158.9|3
1638864120000|2021-12-07 08:02:00|43178.9|43158.9|43183.7|43163.7|43183.7|43163.7|43176.4|43156.4|4
1638864130000|2021-12-07 08:02:10|43183.9|43163.9|43193.9|43173.9|43196.2|43176.2|43183.9|43163.9|1
1638864140000|2021-12-07 08:02:20|43196.2|43176.2|43193.9|43173.9|43196.4|43176.4|43193.9|43173.9|3
1638864150000|2021-12-07 08:02:30|43196.4|43176.4|43196.4|43176.4|43196.4|43176.4|43196.4|43176.4|3
1638864160000|2021-12-07 08:02:40|43194.2|43174.2|43188.9|43168.9|43194.2|43174.2|43188.9|43168.9|6
1638864170000|2021-12-07 08:02:50|43188.7|43168.7|43183.9|43163.9|43188.9|43168.9|43183.9|43163.9|3
1638864180000|2021-12-07 08:03:00|||||||||1
1638864190000|2021-12-07 08:03:10|43186.4|43166.4|43183.9|43163.9|43186.4|43166.4|43183.9|43163.9|8
1638864200000|2021-12-07 08:03:20|43186.4|43166.4|43186.4|43166.4|43186.4|43166.4|43186.2|43166.2|7
1638864210000|2021-12-07 08:03:30|43188.7|43168.7|43188.9|43168.9|43188.9|43168.9|43188.7|43168.7|2
1638864220000|2021-12-07 08:03:40|43191.4|43171.4|43196.2|43176.2|43196.4|43176.4|43191.4|43171.4|2
1638864230000|2021-12-07 08:03:50|43196.4|43176.4|43196.4|43176.4|43196.4|43176.4|43193.9|43173.9|1
1638864240000|2021-12-07 08:04:00|43198.7|43178.7|43196.4|43176.4|43198.9|43178.9|43196.4|43176.4|2
1638864250000|2021-12-07 08:04:10|43198.7|43178.7|43199.2|43179.2|43206.4|43186.4|43198.7|43178.7|5
1638864260000|2021-12-07 08:04:20|43198.9|43178.9|43193.9|43173.9|43198.9|43178.9|43193.9|43173.9|2
1638864270000|2021-12-07 08:04:30|43191.4|43171.4|43191.4|43171.4|43191.4|43171.4|43191.4|43171.4|4
1638864280000|2021-12-07 08:04:40|43193.7|43173.7|43191.4|43171.4|43193.9|43173.9|43191.4|43171.4|1
1638864290000|2021-12-07 08:04:50|43186.4|43166.4|43186.4|43166.4|43186.4|43166.4|43186.4|43166.4|2
1638864300000|2021-12-07 08:05:00|43184.2|43164.2|43181.4|43161.4|43184.2|43164.2|43181.4|43161.4|4
1638864320000|2021-12-07 08:05:20|43183.7|43163.7|43183.7|43163.7|43183.7|43163.7|43183.7|43163.7|0
1638864330000|2021-12-07 08:05:30|43181.4|43161.4|43181.4|43161.4|43181.4|43161.4|43181.4|43161.4|1
1638864340000|2021-12-07 08:05:40|43174.2|43154.2|43171.7|43151.7|43174.2|43154.2|43171.7|43151.7|4
1638864350000|2021-12-07 08:05:50|43173.9|43153.9|43173.9|43153.9|43173.9|43153.9|43171.4|43151.4|1
1638864360000|2021-12-07 08:06:00|43171.4|43151.4|43176.4|43156.4|43176.4|43156.4|43171.2|43151.2|3
1638864370000|2021-12-07 08:06:10|43178.7|43158.7|43178.9|43158.9|43178.9|43158.9|43178.7|43158.7|0
1638864380000|2021-12-07 08:06:20|43181.4|43161.4|43186.4|43166.4|43186.4|43166.4|43179.2|43159.2|2
1638864390000|2021-12-07 08:06:30|43188.7|43168.7|43188.9|43168.9|43191.2|43171.2|43188.7|43168.7|2
1638864400000|2021-12-07 08:06:40|43191.2|43171.2|43191.4|43171.4|43193.9|43173.9|43191.2|43171.2|0
1638864410000|2021-12-07 08:06:50|43193.9|43173.9|43196.4|43176.4|43196.4|43176.4|43193.9|43173.9|0
1638864420000|2021-12-07 08:07:00|43198.7|43178.7|43238.7|43218.7|43238.7|43218.7|43198.7|43178.7|12
1638864430000|2021-12-07 08:07:10|43241|43221|43233.9|43213.9|43241|43221|43233.9|43213.9|9
1638864440000|2021-12-07 08:07:20|43233.7|43213.7|43233.7|43213.7|43233.7|43213.7|43233.7|43213.7|2
1638864450000|2021-12-07 08:07:30|43231.2|43211.2|43228.9|43208.9|43233.7|43213.7|43228.9|43208.9|5
1638864460000|2021-12-07 08:07:40|||||||||3
1638864470000|2021-12-07 08:07:50|43231.4|43211.4|43233.9|43213.9|43233.9|43213.9|43231.4|43211.4|0
1638864480000|2021-12-07 08:08:00|||||||||1
1638864490000|2021-12-07 08:08:10|43233.7|43213.7|43233.7|43213.7|43233.7|43213.7|43233.7|43213.7|5
1638864500000|2021-12-07 08:08:20|43233.9|43213.9|43233.9|43213.9|43233.9|43213.9|43233.9|43213.9|1
1638864510000|2021-12-07 08:08:30|||||||||1
1638864520000|2021-12-07 08:08:40|43231.4|43211.4|43236.4|43216.4|43236.4|43216.4|43231.4|43211.4|10
1638864530000|2021-12-07 08:08:50|43241.2|43221.2|43243.9|43223.9|43243.9|43223.9|43241.2|43221.2|3
1638864540000|2021-12-07 08:09:00|43246.4|43226.4|43248.9|43228.9|43251.4|43231.4|43246.4|43226.4|14
1638864550000|2021-12-07 08:09:10|43241.7|43221.7|43231.4|43211.4|43241.7|43221.7|43231.4|43211.4|6
1638864570000|2021-12-07 08:09:30|||||||||4
1638864580000|2021-12-07 08:09:40|||||||||1
1638864600000|2021-12-07 08:10:00|43229.2|43209.2|43226.4|43206.4|43229.2|43209.2|43226.4|43206.4|6
1638864610000|2021-12-07 08:10:10|43236.4|43216.4|43236.4|43216.4|43236.4|43216.4|43236.4|43216.4|2
1638864620000|2021-12-07 08:10:20|43238.9|43218.9|43236.4|43216.4|43238.9|43218.9|43236.4|43216.4|1
1638864630000|2021-12-07 08:10:30|43233.9|43213.9|43223.9|43203.9|43233.9|43213.9|43223.9|43203.9|3
1638864640000|2021-12-07 08:10:40|43221.7|43201.7|43223.9|43203.9|43223.9|43203.9|43221.7|43201.7|2
1638864650000|2021-12-07 08:10:50|43226.4|43206.4|43231.4|43211.4|43231.4|43211.4|43226.4|43206.4|2
1638864660000|2021-12-07 08:11:00|43233.7|43213.7|43236.4|43216.4|43236.4|43216.4|43233.7|43213.7|3
1638864690000|2021-12-07 08:11:30|43238.7|43218.7|43241.4|43221.4|43241.4|43221.4|43238.7|43218.7|4
1638864700000|2021-12-07 08:11:40|43241.2|43221.2|43243.9|43223.9|43243.9|43223.9|43241.2|43221.2|0
1638864710000|2021-12-07 08:11:50|43241.7|43221.7|43251.2|43231.2|43251.2|43231.2|43241.2|43221.2|7
1638864720000|2021-12-07 08:12:00|43253.7|43233.7|43253.7|43233.7|43253.7|43233.7|43253.7|43233.7|1
1638864730000|2021-12-07 08:12:10|43253.9|43233.9|43253.9|43233.9|43253.9|43233.9|43253.9|43233.9|3
1638864740000|2021-12-07 08:12:20|43258.9|43238.9|43256.4|43236.4|43258.9|43238.9|43256.4|43236.4|13
1638864750000|2021-12-07 08:12:30|43253.9|43233.9|43251.4|43231.4|43256.4|43236.4|43251.4|43231.4|4
1638864760000|2021-12-07 08:12:40|43249.2|43229.2|43251.4|43231.4|43251.4|43231.4|43249.2|43229.2|0
1638864770000|2021-12-07 08:12:50|43248.9|43228.9|43243.7|43223.7|43248.9|43228.9|43241.4|43221.4|2
1638864780000|2021-12-07 08:13:00|43241.4|43221.4|43241.4|43221.4|43241.4|43221.4|43241.4|43221.4|0
1638864790000|2021-12-07 08:13:10|43243.9|43223.9|43241.2|43221.2|43243.9|43223.9|43241.2|43221.2|1
1638864800000|2021-12-07 08:13:20|43236.7|43216.7|43236.4|43216.4|43236.7|43216.7|43236.4|43216.4|3
1638864810000|2021-12-07 08:13:30|43236.7|43216.7|43236.7|43216.7|43236.7|43216.7|43236.7|43216.7|3
1638864820000|2021-12-07 08:13:40|43239.2|43219.2|43236.9|43216.9|43239.4|43219.4|43234.4|43214.4|3
1638864830000|2021-12-07 08:13:50|43239.4|43219.4|43244.4|43224.4|43244.4|43224.4|43239.4|43219.4|4
1638864840000|2021-12-07 08:14:00|43241.9|43221.9|43246.9|43226.9|43251.9|43231.9|43241.9|43221.9|3
1638864850000|2021-12-07 08:14:10|43244.6|43224.6|43246.9|43226.9|43246.9|43226.9|43244.6|43224.6|0
1638864860000|2021-12-07 08:14:20|43249.4|43229.4|43246.9|43226.9|43249.4|43229.4|43246.9|43226.9|4
1638864870000|2021-12-07 08:14:30|||||||||1
1638864880000|2021-12-07 08:14:40|43251.4|43231.4|43251.9|43231.9|43251.9|43231.9|43251.4|43231.4|0
1638864890000|2021-12-07 08:14:50|43254.2|43234.2|43251.9|43231.9|43254.4|43234.4|43251.9|43231.9|5
1638864900000|2021-12-07 08:15:00|43254.2|43234.2|43246.9|43226.9|43254.4|43234.4|43236.7|43216.7|11
1638864910000|2021-12-07 08:15:10|43244.4|43224.4|43239.2|43219.2|43246.9|43226.9|43239.2|43219.2|6
1638864920000|2021-12-07 08:15:20|43234.6|43214.6|43231.9|43211.9|43234.6|43214.6|43231.9|43211.9|3
1638864930000|2021-12-07 08:15:30|43229.6|43209.6|43231.9|43211.9|43231.9|43211.9|43229.4|43209.4|3
1638864940000|2021-12-07 08:15:40|43234.2|43214.2|43231.9|43211.9|43234.2|43214.2|43231.9|43211.9|1
1638864950000|2021-12-07 08:15:50|||||||||2
1638864960000|2021-12-07 08:16:00|43236.7|43216.7|43244.4|43224.4|43246.7|43226.7|43236.7|43216.7|2
1638864970000|2021-12-07 08:16:10|43244.2|43224.2|43246.7|43226.7|43246.7|43226.7|43244.2|43224.2|3
1638864980000|2021-12-07 08:16:20|43244.4|43224.4|43239.2|43219.2|43244.4|43224.4|43239.2|43219.2|2
1638864990000|2021-12-07 08:16:30|43241.9|43221.9|43244.6|43224.6|43246.9|43226.9|43241.9|43221.9|3
1638865000000|2021-12-07 08:16:40|43246.7|43226.7|43251.9|43231.9|43251.9|43231.9|43246.7|43226.7|0
1638865010000|2021-12-07 08:16:50|43254.2|43234.2|43251.9|43231.9|43254.2|43234.2|43251.9|43231.9|2
1638865020000|2021-12-07 08:17:00|43254.4|43234.4|43286.7|43266.7|43286.7|43266.7|43254.4|43234.4|33
1638865030000|2021-12-07 08:17:10|43281.9|43261.9|43276.9|43256.9|43281.9|43261.9|43276.9|43256.9|10
1638865040000|2021-12-07 08:17:20|43271.9|43251.9|43271.9|43251.9|43271.9|43251.9|43271.9|43251.9|0
1638865050000|2021-12-07 08:17:30|||||||||2
1638865060000|2021-12-07 08:17:40|43259.9|43239.9|43261.9|43241.9|43261.9|43241.9|43259.6|43239.6|7
1638865070000|2021-12-07 08:17:50|43261.7|43241.7|43264.4|43244.4|43267.1|43247.1|43261.4|43241.4|1
1638865080000|2021-12-07 08:18:00|43266.7|43246.7|43264.4|43244.4|43266.9|43246.9|43264.4|43244.4|0
1638865090000|2021-12-07 08:18:10|43266.9|43246.9|43271.9|43251.9|43273.9|43253.9|43266.9|43246.9|3
1638865110000|2021-12-07 08:18:30|43267.4|43247.4|43259.2|43239.2|43267.4|43247.4|43259.2|43239.2|1
1638865120000|2021-12-07 08:18:40|43261.9|43241.9|43261.9|43241.9|43261.9|43241.9|43261.7|43241.7|1
1638865130000|2021-12-07 08:18:50|43261.7|43241.7|43256.9|43236.9|43264.2|43244.2|43256.9|43236.9|3
1638865140000|2021-12-07 08:19:00|43251.9|43231.9|43272.1|43252.1|43272.1|43252.1|43244.9|43224.9|8
1638865150000|2021-12-07 08:19:10|43274.2|43254.2|43276.9|43256.9|43276.9|43256.9|43274.2|43254.2|3
1638865160000|2021-12-07 08:19:20|43254.6|43234.6|43257.1|43237.1|43257.1|43237.1|43254.6|43234.6|10
1638865170000|2021-12-07 08:19:30|43259.4|43239.4|43259.4|43239.4|43259.4|43239.4|43259.4|43239.4|0
1638865180000|2021-12-07 08:19:40|43264.4|43244.4|43261.7|43241.7|43264.4|43244.4|43259.4|43239.4|5
1638865190000|2021-12-07 08:19:50|43259.4|43239.4|43259.4|43239.4|43259.4|43239.4|43259.4|43239.4|1
1638865200000|2021-12-07 08:20:00|43256.9|43236.9|43254.4|43234.4|43256.9|43236.9|43254.4|43234.4|5
1638865210000|2021-12-07 08:20:10|43254.2|43234.2|43249.4|43229.4|43254.2|43234.2|43246.9|43226.9|1
1638865220000|2021-12-07 08:20:20|43246.9|43226.9|43246.9|43226.9|43246.9|43226.9|43246.9|43226.9|3
1638865230000|2021-12-07 08:20:30|43244.6|43224.6|43246.9|43226.9|43246.9|43226.9|43244.4|43224.4|5
1638865240000|2021-12-07 08:20:40|43244.6|43224.6|43244.4|43224.4|43244.6|43224.6|43244.4|43224.4|0
1638865250000|2021-12-07 08:20:50|43242.1|43222.1|43241.9|43221.9|43242.1|43222.1|43241.9|43221.9|4
1638865260000|2021-12-07 08:21:00|43244.2|43224.2|43244.4|43224.4|43244.4|43224.4|43239.4|43219.4|5
1638865270000|2021-12-07 08:21:10|43246.9|43226.9|43246.9|43226.9|43249.4|43229.4|43246.9|43226.9|4
1638865280000|2021-12-07 08:21:20|||||||||1
1638865300000|2021-12-07 08:21:40|43244.4|43224.4|43239.2|43219.2|43244.4|43224.4|43239.2|43219.2|2
1638865310000|2021-12-07 08:21:50|43236.7|43216.7|43251.7|43231.7|43251.7|43231.7|43236.7|43216.7|2
1638865320000|2021-12-07 08:22:00|43246.9|43226.9|43244.4|43224.4|43246.9|43226.9|43241.9|43221.9|3
1638865330000|2021-12-07 08:22:10|43246.9|43226.9|43251.9|43231.9|43251.9|43231.9|43246.9|43226.9|5
1638865340000|2021-12-07 08:22:20|43254.2|43234.2|43254.4|43234.4|43254.4|43234.4|43254.2|43234.2|1
1638865350000|2021-12-07 08:22:30|43251.9|43231.9|43259.4|43239.4|43259.4|43239.4|43251.9|43231.9|8
1638865360000|2021-12-07 08:22:40|43264.2|43244.2|43264.2|43244.2|43264.2|43244.2|43264.2|43244.2|1
1638865370000|2021-12-07 08:22:50|43266.9|43246.9|43269.6|43249.6|43269.6|43249.6|43266.9|43246.9|4
1638865380000|2021-12-07 08:23:00|43279.2|43259.2|43286.9|43266.9|43286.9|43266.9|43279.2|43259.2|10
1638865390000|2021-12-07 08:23:10|43289.4|43269.4|43291.7|43271.7|43294.2|43274.2|43289.4|43269.4|6
1638865400000|2021-12-07 08:23:20|43291.9|43271.9|43291.9|43271.9|43291.9|43271.9|43291.9|43271.9|1
1638865410000|2021-12-07 08:23:30|43294.4|43274.4|43281.9|43261.9|43294.4|43274.4|43281.9|43261.9|7
1638865420000|2021-12-07 08:23:40|43279.6|43259.6|43277.1|43257.1|43279.6|43259.6|43277.1|43257.1|1
1638865430000|2021-12-07 08:23:50|43276.9|43256.9|43276.9|43256.9|43276.9|43256.9|43276.9|43256.9|3
1638865440000|2021-12-07 08:24:00|43274.6|43254.6|43276.9|43256.9|43276.9|43256.9|43274.4|43254.4|6
1638865450000|2021-12-07 08:24:10|43274.6|43254.6|43276.9|43256.9|43276.9|43256.9|43274.4|43254.4|8
1638865460000|2021-12-07 08:24:20|||||||||1
1638865470000|2021-12-07 08:24:30|43274.6|43254.6|43281.9|43261.9|43281.9|43261.9|43266.9|43246.9|4
1638865480000|2021-12-07 08:24:40|43279.4|43259.4|43279.4|43259.4|43279.4|43259.4|43279.4|43259.4|1
1638865500000|2021-12-07 08:25:00|43276.9|43256.9|43279.6|43259.6|43279.6|43259.6|43276.9|43256.9|5
1638865520000|2021-12-07 08:25:20|43284.4|43264.4|43284.4|43264.4|43284.4|43264.4|43284.4|43264.4|6
1638865530000|2021-12-07 08:25:30|||||||||1
1638865540000|2021-12-07 08:25:40|||||||||2
1638865550000|2021-12-07 08:25:50|43286.6|43266.6|43289.1|43269.1|43289.1|43269.1|43286.6|43266.6|5
1638865560000|2021-12-07 08:26:00|43289.4|43269.4|43281.9|43261.9|43289.4|43269.4|43281.9|43261.9|4
1638865570000|2021-12-07 08:26:10|43279.6|43259.6|43276.9|43256.9|43279.6|43259.6|43272.1|43252.1|1
1638865580000|2021-12-07 08:26:20|43279.1|43259.1|43279.4|43259.4|43279.4|43259.4|43279.1|43259.1|1
1638865600000|2021-12-07 08:26:40|43281.9|43261.9|43284.4|43264.4|43284.4|43264.4|43281.9|43261.9|0
1638865610000|2021-12-07 08:26:50|||||||||5
1638865620000|2021-12-07 08:27:00|43282.1|43262.1|43274.6|43254.6|43282.1|43262.1|43274.6|43254.6|1
1638865630000|2021-12-07 08:27:10|43276.9|43256.9|43279.4|43259.4|43279.4|43259.4|43276.9|43256.9|3
1638865640000|2021-12-07 08:27:20|43277.1|43257.1|43279.4|43259.4|43279.4|43259.4|43277.1|43257.1|1
1638865650000|2021-12-07 08:27:30|43277.1|43257.1|43279.4|43259.4|43279.4|43259.4|43276.9|43256.9|1
1638865660000|2021-12-07 08:27:40|43276.9|43256.9|43281.9|43261.9|43281.9|43261.9|43276.9|43256.9|2
1638865670000|2021-12-07 08:27:50|43279.6|43259.6|43279.4|43259.4|43279.6|43259.6|43279.4|43259.4|0
1638865680000|2021-12-07 08:28:00|43276.9|43256.9|43271.9|43251.9|43276.9|43256.9|43271.9|43251.9|2
1638865690000|2021-12-07 08:28:10|43274.1|43254.1|43271.9|43251.9|43274.4|43254.4|43271.9|43251.9|1
1638865700000|2021-12-07 08:28:20|43274.1|43254.1|43276.9|43256.9|43276.9|43256.9|43274.1|43254.1|1
1638865720000|2021-12-07 08:28:40|43279.1|43259.1|43286.9|43266.9|43289.4|43269.4|43279.1|43259.1|14
1638865730000|2021-12-07 08:28:50|43284.4|43264.4|43276.9|43256.9|43284.4|43264.4|43276.9|43256.9|2
1638865740000|2021-12-07 08:29:00|43272.1|43252.1|43271.9|43251.9|43272.1|43252.1|43271.9|43251.9|3
1638865750000|2021-12-07 08:29:10|43269.4|43249.4|43267.1|43247.1|43269.4|43249.4|43267.1|43247.1|0
1638865760000|2021-12-07 08:29:20|43266.9|43246.9|43269.4|43249.4|43269.4|43249.4|43266.9|43246.9|1
1638865780000|2021-12-07 08:29:40|||||||||2
1638865790000|2021-12-07 08:29:50|43271.6|43251.6|43271.9|43251.9|43274.1|43254.1|43269.4|43249.4|3
1638865800000|2021-12-07 08:30:00|43269.4|43249.4|43271.9|43251.9|43271.9|43251.9|43269.4|43249.4|1
1638865810000|2021-12-07 08:30:10|43269.6|43249.6|43269.4|43249.4|43269.6|43249.6|43269.4|43249.4|1
1638865820000|2021-12-07 08:30:20|43271.6|43251.6|43267.1|43247.1|43271.9|43251.9|43266.9|43246.9|0
1638865830000|2021-12-07 08:30:30|43266.9|43246.9|43266.9|43246.9|43266.9|43246.9|43266.9|43246.9|1
1638865840000|2021-12-07 08:30:40|43269.1|43249.1|43281.9|43261.9|43281.9|43261.9|43269.1|43249.1|8
1638865850000|2021-12-07 08:30:50|43284.1|43264.1|43284.4|43264.4|43284.4|43264.4|43284.1|43264.1|0
1638865860000|2021-12-07 08:31:00|||||||||1
1638865890000|2021-12-07 08:31:30|43286.9|43266.9|43286.9|43266.9|43286.9|43266.9|43286.9|43266.9|6
1638865900000|2021-12-07 08:31:40|43289.4|43269.4|43289.6|43269.6|43291.9|43271.9|43286.9|43266.9|3
1638865910000|2021-12-07 08:31:50|43291.9|43271.9|43289.4|43269.4|43291.9|43271.9|43289.4|43269.4|3
1638865920000|2021-12-07 08:32:00|43287.1|43267.1|43279.4|43259.4|43287.1|43267.1|43279.4|43259.4|2
1638865930000|2021-12-07 08:32:10|43281.6|43261.6|43281.9|43261.9|43281.9|43261.9|43281.6|43261.6|2
1638865950000|2021-12-07 08:32:30|43284.1|43264.1|43281.9|43261.9|43284.4|43264.4|43281.9|43261.9|1
1638865960000|2021-12-07 08:32:40|43291.9|43271.9|43311.9|43291.9|43314.6|43294.6|43291.9|43271.9|21
1638865970000|2021-12-07 08:32:50|43314.1|43294.1|43316.9|43296.9|43316.9|43296.9|43314.1|43294.1|3
1638865980000|2021-12-07 08:33:00|43319.4|43299.4|43311.9|43291.9|43319.4|43299.4|43311.9|43291.9|5
1638865990000|2021-12-07 08:33:10|43314.1|43294.1|43311.9|43291.9|43314.4|43294.4|43311.9|43291.9|2
1638866000000|2021-12-07 08:33:20|43314.4|43294.4|43314.4|43294.4|43314.4|43294.4|43314.4|43294.4|2
1638866010000|2021-12-07 08:33:30|43314.6|43294.6|43314.6|43294.6|43314.6|43294.6|43314.4|43294.4|4
1638866020000|2021-12-07 08:33:40|43316.9|43296.9|43314.6|43294.6|43317.1|43297.1|43314.6|43294.6|3
1638866030000|2021-12-07 08:33:50|43316.9|43296.9|43364.4|43344.4|43364.4|43344.4|43316.9|43296.9|37
1638866040000|2021-12-07 08:34:00|43361.9|43341.9|43361.9|43341.9|43361.9|43341.9|43356.9|43336.9|19
1638866050000|2021-12-07 08:34:10|43361.6|43341.6|43361.9|43341.9|43361.9|43341.9|43361.6|43341.6|6
1638866060000|2021-12-07 08:34:20|43359.4|43339.4|43364.6|43344.6|43364.6|43344.6|43359.4|43339.4|10
1638866070000|2021-12-07 08:34:30|||||||||1
1638866080000|2021-12-07 08:34:40|43364.4|43344.4|43367.1|43347.1|43367.1|43347.1|43364.4|43344.4|5
1638866090000|2021-12-07 08:34:50|43364.6|43344.6|43369.4|43349.4|43369.4|43349.4|43364.6|43344.6|2
1638866100000|2021-12-07 08:35:00|43371.9|43351.9|43371.9|43351.9|43371.9|43351.9|43371.9|43351.9|6
1638866110000|2021-12-07 08:35:10|43366.9|43346.9|43366.6|43346.6|43369.1|43349.1|43364.6|43344.6|19
1638866120000|2021-12-07 08:35:20|43364.1|43344.1|43351.9|43331.9|43364.1|43344.1|43351.9|43331.9|8
1638866130000|2021-12-07 08:35:30|43349.4|43329.4|43356.6|43336.6|43356.6|43336.6|43349.4|43329.4|6
1638866140000|2021-12-07 08:35:40|43356.9|43336.9|43354.4|43334.4|43356.9|43336.9|43354.4|43334.4|1
1638866150000|2021-12-07 08:35:50|43351.9|43331.9|43351.9|43331.9|43354.4|43334.4|43351.9|43331.9|4
1638866160000|2021-12-07 08:36:00|43354.1|43334.1|43364.1|43344.1|43364.1|43344.1|43351.9|43331.9|6
1638866170000|2021-12-07 08:36:10|43359.4|43339.4|43359.4|43339.4|43359.4|43339.4|43359.4|43339.4|3
1638866180000|2021-12-07 08:36:20|43361.6|43341.6|43361.6|43341.6|43361.6|43341.6|43359.4|43339.4|0
1638866200000|2021-12-07 08:36:40|43361.9|43341.9|43356.9|43336.9|43363.9|43343.9|43356.9|43336.9|4
1638866210000|2021-12-07 08:36:50|43356.6|43336.6|43351.9|43331.9|43359.4|43339.4|43351.9|43331.9|5
1638866220000|2021-12-07 08:37:00|43349.4|43329.4|43349.4|43329.4|43351.9|43331.9|43349.4|43329.4|1
1638866230000|2021-12-07 08:37:10|43346.9|43326.9|43349.4|43329.4|43349.4|43329.4|43346.9|43326.9|4
1638866240000|2021-12-07 08:37:20|43344.4|43324.4|43349.4|43329.4|43349.4|43329.4|43344.4|43324.4|1
1638866250000|2021-12-07 08:37:30|||||||||5
1638866260000|2021-12-07 08:37:40|43349.1|43329.1|43349.4|43329.4|43349.4|43329.4|43346.9|43326.9|5
1638866270000|2021-12-07 08:37:50|43351.6|43331.6|43351.6|43331.6|43351.6|43331.6|43346.6|43326.6|3
1638866280000|2021-12-07 08:38:00|43356.6|43336.6|43361.6|43341.6|43361.6|43341.6|43356.6|43336.6|15
1638866290000|2021-12-07 08:38:10|43361.9|43341.9|43369.4|43349.4|43369.4|43349.4|43361.9|43341.9|11
1638866300000|2021-12-07 08:38:20|43373.9|43353.9|43411.4|43391.4|43413.9|43393.9|43373.9|43353.9|72
1638866310000|2021-12-07 08:38:30|43413.9|43393.9|43426.4|43406.4|43428.9|43408.9|43413.9|43393.9|35
1638866320000|2021-12-07 08:38:40|43428.7|43408.7|43441.6|43421.6|43443.9|43423.9|43424.1|43404.1|21
1638866330000|2021-12-07 08:38:50|43441.4|43421.4|43448.9|43428.9|43451.2|43431.2|43441.4|43421.4|12
1638866340000|2021-12-07 08:39:00|43446.6|43426.6|43483.9|43463.9|43483.9|43463.9|43446.4|43426.4|58
1638866350000|2021-12-07 08:39:10|43486.2|43466.2|43536.4|43516.4|43561.2|43541.2|43486.2|43466.2|44
1638866360000|2021-12-07 08:39:20|43538.9|43518.9|43539.1|43519.1|43551.4|43531.4|43538.9|43518.9|41
1638866370000|2021-12-07 08:39:30|43524.1|43504.1|43538.7|43518.7|43538.7|43518.7|43524.1|43504.1|22
1638866380000|2021-12-07 08:39:40|43536.4|43516.4|43531.4|43511.4|43538.9|43518.9|43528.9|43508.9|20
1638866390000|2021-12-07 08:39:50|43526.4|43506.4|43528.9|43508.9|43531.4|43511.4|43526.4|43506.4|4
1638866400000|2021-12-07 08:40:00|43526.6|43506.6|43528.9|43508.9|43531.4|43511.4|43526.4|43506.4|13
1638866410000|2021-12-07 08:40:10|43526.4|43506.4|43516.4|43496.4|43528.9|43508.9|43516.4|43496.4|21
1638866420000|2021-12-07 08:40:20|43511.6|43491.6|43501.4|43481.4|43511.6|43491.6|43499.1|43479.1|11
1638866430000|2021-12-07 08:40:30|43498.9|43478.9|43496.4|43476.4|43501.4|43481.4|43496.4|43476.4|7
1638866440000|2021-12-07 08:40:40|43491.9|43471.9|43486.4|43466.4|43493.9|43473.9|43483.9|43463.9|16
1638866450000|2021-12-07 08:40:50|||||||||2
1638866460000|2021-12-07 08:41:00|43488.9|43468.9|43483.9|43463.9|43488.9|43468.9|43483.9|43463.9|7
1638866470000|2021-12-07 08:41:10|43481.4|43461.4|43481.4|43461.4|43481.4|43461.4|43481.4|43461.4|1
1638866480000|2021-12-07 08:41:20|43481.6|43461.6|43473.9|43453.9|43486.4|43466.4|43473.7|43453.7|25
1638866490000|2021-12-07 08:41:30|43471.2|43451.2|43466.4|43446.4|43471.2|43451.2|43466.4|43446.4|7
1638866500000|2021-12-07 08:41:40|43464.1|43444.1|43448.7|43428.7|43464.1|43444.1|43446.4|43426.4|11
1638866510000|2021-12-07 08:41:50|43446.4|43426.4|43446.4|43426.4|43446.4|43426.4|43439.1|43419.1|12
1638866520000|2021-12-07 08:42:00|43444.1|43424.1|43448.9|43428.9|43448.9|43428.9|43443.9|43423.9|4
1638866530000|2021-12-07 08:42:10|43446.4|43426.4|43446.4|43426.4|43448.7|43428.7|43446.4|43426.4|9
1638866540000|2021-12-07 08:42:20|43444.1|43424.1|43438.9|43418.9|43446.2|43426.2|43438.9|43418.9|12
1638866550000|2021-12-07 08:42:30|43439.1|43419.1|43453.9|43433.9|43453.9|43433.9|43439.1|43419.1|10
1638866560000|2021-12-07 08:42:40|43451.4|43431.4|43458.9|43438.9|43458.9|43438.9|43451.4|43431.4|2
1638866570000|2021-12-07 08:42:50|43461.2|43441.2|43461.4|43441.4|43461.4|43441.4|43461.2|43441.2|0
1638866580000|2021-12-07 08:43:00|43463.9|43443.9|43466.4|43446.4|43466.4|43446.4|43463.9|43443.9|4
1638866600000|2021-12-07 08:43:20|43471.4|43451.4|43480.9|43460.9|43480.9|43460.9|43466.4|43446.4|22
1638866610000|2021-12-07 08:43:30|43484.1|43464.1|43508.9|43488.9|43508.9|43488.9|43484.1|43464.1|44
1638866620000|2021-12-07 08:43:40|43509.1|43489.1|43541.4|43521.4|43548.7|43528.7|43509.1|43489.1|43
1638866630000|2021-12-07 08:43:50|43543.7|43523.7|43556.4|43536.4|43556.4|43536.4|43541.6|43521.6|13
1638866640000|2021-12-07 08:44:00|43558.9|43538.9|43561.4|43541.4|43568.7|43548.7|43558.9|43538.9|26
1638866650000|2021-12-07 08:44:10|43563.7|43543.7|43563.7|43543.7|43571.2|43551.2|43563.7|43543.7|9
1638866660000|2021-12-07 08:44:20|43565.9|43545.9|43571.4|43551.4|43573.4|43553.4|43565.9|43545.9|26
1638866670000|2021-12-07 08:44:30|43573.7|43553.7|43568.2|43548.2|43573.7|43553.7|43563.7|43543.7|17
1638866680000|2021-12-07 08:44:40|43568.4|43548.4|43571.4|43551.4|43571.4|43551.4|43568.4|43548.4|8
1638866690000|2021-12-07 08:44:50|43571.2|43551.2|43571.4|43551.4|43571.4|43551.4|43571.2|43551.2|9
1638866700000|2021-12-07 08:45:00|43571.2|43551.2|43563.7|43543.7|43571.2|43551.2|43558.7|43538.7|19
1638866710000|2021-12-07 08:45:10|43566.2|43546.2|43571.2|43551.2|43573.7|43553.7|43566.2|43546.2|9
1638866720000|2021-12-07 08:45:20|43568.9|43548.9|43573.7|43553.7|43573.7|43553.7|43568.7|43548.7|6
1638866730000|2021-12-07 08:45:30|43571.4|43551.4|43601.2|43581.2|43611.4|43591.4|43571.4|43551.4|41
1638866740000|2021-12-07 08:45:40|43601.4|43581.4|43608.7|43588.7|43608.7|43588.7|43601.2|43581.2|19
1638866750000|2021-12-07 08:45:50|43611.2|43591.2|43633.7|43613.7|43633.7|43613.7|43611.2|43591.2|23
1638866760000|2021-12-07 08:46:00|43636.2|43616.2|43643.7|43623.7|43643.7|43623.7|43636.2|43616.2|32
1638866770000|2021-12-07 08:46:10|43643.9|43623.9|43641.2|43621.2|43646.2|43626.2|43641.2|43621.2|12
1638866780000|2021-12-07 08:46:20|43638.7|43618.7|43638.7|43618.7|43638.7|43618.7|43636.2|43616.2|5
1638866790000|2021-12-07 08:46:30|43641.2|43621.2|43636.2|43616.2|43641.2|43621.2|43633.7|43613.7|7
1638866800000|2021-12-07 08:46:40|43638.4|43618.4|43648.7|43628.7|43648.7|43628.7|43638.4|43618.4|19
1638866810000|2021-12-07 08:46:50|43651.2|43631.2|43661.2|43641.2|43661.2|43641.2|43651.2|43631.2|13
1638866820000|2021-12-07 08:47:00|43663.7|43643.7|43661.2|43641.2|43663.7|43643.7|43658.7|43638.7|13
1638866830000|2021-12-07 08:47:10|43663.7|43643.7|43661.4|43641.4|43663.7|43643.7|43660.9|43640.9|12
1638866840000|2021-12-07 08:47:20|43663.2|43643.2|43681.2|43661.2|43686.2|43666.2|43663.2|43643.2|10
1638866850000|2021-12-07 08:47:30|43683.7|43663.7|43668.7|43648.7|43683.7|43663.7|43668.7|43648.7|13
1638866860000|2021-12-07 08:47:40|43666.2|43646.2|43648.7|43628.7|43666.2|43646.2|43648.7|43628.7|10
1638866870000|2021-12-07 08:47:50|43651.2|43631.2|43646.4|43626.4|43651.2|43631.2|43646.4|43626.4|8
1638866880000|2021-12-07 08:48:00|43641.6|43621.6|43638.9|43618.9|43646.4|43626.4|43638.9|43618.9|17
1638866890000|2021-12-07 08:48:10|43636.6|43616.6|43636.6|43616.6|43636.6|43616.6|43636.6|43616.6|4
1638866900000|2021-12-07 08:48:20|43636.4|43616.4|43633.9|43613.9|43638.9|43618.9|43633.9|43613.9|3
1638866910000|2021-12-07 08:48:30|43636.4|43616.4|43633.9|43613.9|43636.4|43616.4|43633.9|43613.9|5
1638866920000|2021-12-07 08:48:40|43631.6|43611.6|43631.4|43611.4|43633.9|43613.9|43631.4|43611.4|9
1638866930000|2021-12-07 08:48:50|43628.9|43608.9|43641.4|43621.4|43641.4|43621.4|43626.4|43606.4|11
1638866940000|2021-12-07 08:49:00|43643.7|43623.7|43653.9|43633.9|43661.4|43641.4|43643.7|43623.7|9
1638866950000|2021-12-07 08:49:10|43651.4|43631.4|43651.2|43631.2|43656.4|43636.4|43646.4|43626.4|17
1638866960000|2021-12-07 08:49:20|43651.4|43631.4|43668.7|43648.7|43668.7|43648.7|43646.4|43626.4|15
1638866970000|2021-12-07 08:49:30|43668.9|43648.9|43666.6|43646.6|43671.4|43651.4|43666.6|43646.6|7
1638866980000|2021-12-07 08:49:40|43668.9|43648.9|43663.9|43643.9|43669.1|43649.1|43661.4|43641.4|12
1638866990000|2021-12-07 08:49:50|43661.4|43641.4|43643.9|43623.9|43661.4|43641.4|43643.9|43623.9|16
1638867000000|2021-12-07 08:50:00|43648.7|43628.7|43631.4|43611.4|43648.9|43628.9|43628.9|43608.9|12
1638867010000|2021-12-07 08:50:10|43633.7|43613.7|43651.4|43631.4|43651.4|43631.4|43633.7|43613.7|6
1638867020000|2021-12-07 08:50:20|43646.6|43626.6|43636.2|43616.2|43646.6|43626.6|43618.7|43598.7|12
1638867030000|2021-12-07 08:50:30|43631.6|43611.6|43631.4|43611.4|43636.4|43616.4|43631.4|43611.4|8
1638867040000|2021-12-07 08:50:40|43629.1|43609.1|43616.6|43596.6|43629.1|43609.1|43616.6|43596.6|7
1638867050000|2021-12-07 08:50:50|43614.4|43594.4|43603.9|43583.9|43614.4|43594.4|43603.9|43583.9|11
1638867060000|2021-12-07 08:51:00|43601.4|43581.4|43601.2|43581.2|43601.4|43581.4|43596.4|43576.4|9
1638867070000|2021-12-07 08:51:10|43601.4|43581.4|43596.4|43576.4|43601.4|43581.4|43594.1|43574.1|7
1638867080000|2021-12-07 08:51:20|43598.9|43578.9|43598.7|43578.7|43598.9|43578.9|43588.9|43568.9|7
1638867090000|2021-12-07 08:51:30|43603.7|43583.7|43606.4|43586.4|43606.4|43586.4|43603.7|43583.7|4
1638867100000|2021-12-07 08:51:40|43604.1|43584.1|43606.4|43586.4|43606.4|43586.4|43603.9|43583.9|0
1638867110000|2021-12-07 08:51:50|43603.9|43583.9|43606.4|43586.4|43606.4|43586.4|43599.1|43579.1|5
1638867120000|2021-12-07 08:52:00|43603.9|43583.9|43606.4|43586.4|43606.4|43586.4|43601.4|43581.4|1
1638867130000|2021-12-07 08:52:10|43611.4|43591.4|43613.9|43593.9|43613.9|43593.9|43611.4|43591.4|6
1638867140000|2021-12-07 08:52:20|43620.9|43600.9|43628.9|43608.9|43628.9|43608.9|43620.9|43600.9|7
1638867150000|2021-12-07 08:52:30|43631.4|43611.4|43629.1|43609.1|43631.4|43611.4|43629.1|43609.1|1
1638867160000|2021-12-07 08:52:40|43628.9|43608.9|43623.9|43603.9|43628.9|43608.9|43623.9|43603.9|2
1638867170000|2021-12-07 08:52:50|43626.2|43606.2|43628.9|43608.9|43628.9|43608.9|43626.2|43606.2|3
1638867200000|2021-12-07 08:53:20|43631.4|43611.4|43633.9|43613.9|43633.9|43613.9|43631.4|43611.4|5
1638867210000|2021-12-07 08:53:30|43638.7|43618.7|43628.7|43608.7|43638.7|43618.7|43628.7|43608.7|11
1638867220000|2021-12-07 08:53:40|43630.9|43610.9|43636.2|43616.2|43636.2|43616.2|43630.9|43610.9|10
1638867230000|2021-12-07 08:53:50|43638.7|43618.7|43643.9|43623.9|43643.9|43623.9|43638.7|43618.7|5
1638867240000|2021-12-07 08:54:00|43646.4|43626.4|43621.6|43601.6|43648.7|43628.7|43621.6|43601.6|10
1638867250000|2021-12-07 08:54:10|43623.9|43603.9|43641.4|43621.4|43641.4|43621.4|43621.6|43601.6|17
1638867260000|2021-12-07 08:54:20|43643.7|43623.7|43646.4|43626.4|43646.4|43626.4|43643.7|43623.7|0
1638867270000|2021-12-07 08:54:30|43648.7|43628.7|43651.6|43631.6|43651.6|43631.6|43648.7|43628.7|3
1638867280000|2021-12-07 08:54:40|43655.9|43635.9|43658.9|43638.9|43661.2|43641.2|43655.9|43635.9|3
1638867290000|2021-12-07 08:54:50|43656.6|43636.6|43653.9|43633.9|43656.6|43636.6|43651.4|43631.4|9
1638867300000|2021-12-07 08:55:00|43656.2|43636.2|43649.1|43629.1|43660.9|43640.9|43649.1|43629.1|4
1638867310000|2021-12-07 08:55:10|43646.6|43626.6|43649.1|43629.1|43649.1|43629.1|43646.6|43626.6|2
1638867320000|2021-12-07 08:55:20|43648.9|43628.9|43641.2|43621.2|43648.9|43628.9|43641.2|43621.2|8
1638867330000|2021-12-07 08:55:30|43638.9|43618.9|43638.9|43618.9|43638.9|43618.9|43636.4|43616.4|9
1638867340000|2021-12-07 08:55:40|43641.2|43621.2|43638.9|43618.9|43641.4|43621.4|43638.9|43618.9|5
1638867350000|2021-12-07 08:55:50|43641.2|43621.2|43636.2|43616.2|43641.2|43621.2|43636.2|43616.2|3
1638867360000|2021-12-07 08:56:00|43633.7|43613.7|43616.2|43596.2|43633.7|43613.7|43616.2|43596.2|14
1638867370000|2021-12-07 08:56:10|43618.4|43598.4|43613.7|43593.7|43618.7|43598.7|43613.7|43593.7|6
1638867380000|2021-12-07 08:56:20|43611.4|43591.4|43621.2|43601.2|43623.7|43603.7|43611.2|43591.2|9
1638867390000|2021-12-07 08:56:30|43623.7|43603.7|43623.4|43603.4|43623.7|43603.7|43621.2|43601.2|3
1638867400000|2021-12-07 08:56:40|43623.7|43603.7|43626.2|43606.2|43626.2|43606.2|43623.7|43603.7|4
1638867410000|2021-12-07 08:56:50|43623.7|43603.7|43623.9|43603.9|43623.9|43603.9|43621.4|43601.4|8
1638867420000|2021-12-07 08:57:00|43626.2|43606.2|43625.9|43605.9|43628.7|43608.7|43625.9|43605.9|3
1638867430000|2021-12-07 08:57:10|43628.7|43608.7|43631.2|43611.2|43631.2|43611.2|43628.7|43608.7|5
1638867440000|2021-12-07 08:57:20|43633.4|43613.4|43628.7|43608.7|43633.4|43613.4|43625.9|43605.9|8
1638867450000|2021-12-07 08:57:30|43626.2|43606.2|43623.7|43603.7|43626.2|43606.2|43621.2|43601.2|2
1638867460000|2021-12-07 08:57:40|43621.2|43601.2|43618.7|43598.7|43623.7|43603.7|43616.4|43596.4|4
1638867470000|2021-12-07 08:57:50|43620.9|43600.9|43625.9|43605.9|43628.7|43608.7|43620.9|43600.9|4
1638867480000|2021-12-07 08:58:00|43628.4|43608.4|43621.2|43601.2|43628.7|43608.7|43621.2|43601.2|5
1638867490000|2021-12-07 08:58:10|43618.9|43598.9|43610.9|43590.9|43618.9|43598.9|43610.9|43590.9|4
1638867510000|2021-12-07 08:58:30|43611.2|43591.2|43614.1|43594.1|43616.4|43596.4|43611.2|43591.2|4
1638867520000|2021-12-07 08:58:40|43616.2|43596.2|43618.9|43598.9|43618.9|43598.9|43616.2|43596.2|3
1638867530000|2021-12-07 08:58:50|43616.4|43596.4|43616.4|43596.4|43618.9|43598.9|43616.4|43596.4|3
1638867540000|2021-12-07 08:59:00|43614.1|43594.1|43611.4|43591.4|43614.1|43594.1|43608.9|43588.9|6
1638867550000|2021-12-07 08:59:10|43613.7|43593.7|43621.4|43601.4|43621.4|43601.4|43611.4|43591.4|10
1638867560000|2021-12-07 08:59:20|43618.9|43598.9|43618.9|43598.9|43618.9|43598.9|43618.9|43598.9|1
1638867570000|2021-12-07 08:59:30|43618.7|43598.7|43608.9|43588.9|43618.7|43598.7|43606.4|43586.4|5
1638867580000|2021-12-07 08:59:40|43606.4|43586.4|43598.9|43578.9|43606.4|43586.4|43598.9|43578.9|7
1638867590000|2021-12-07 08:59:50|43596.4|43576.4|43598.7|43578.7|43598.7|43578.7|43596.4|43576.4|3
1638867600000|2021-12-07 09:00:00|43598.9|43578.9|43603.9|43583.9|43603.9|43583.9|43593.9|43573.9|23
1638867610000|2021-12-07 09:00:10|43608.4|43588.4|43613.9|43593.9|43618.9|43598.9|43608.4|43588.4|18
1638867620000|2021-12-07 09:00:20|43616.4|43596.4|43618.9|43598.9|43618.9|43598.9|43616.4|43596.4|1
1638867630000|2021-12-07 09:00:30|43616.4|43596.4|43618.7|43598.7|43618.9|43598.9|43613.9|43593.9|15
1638867640000|2021-12-07 09:00:40|43618.9|43598.9|43618.9|43598.9|43618.9|43598.9|43618.9|43598.9|0
1638867650000|2021-12-07 09:00:50|43618.7|43598.7|43621.2|43601.2|43623.7|43603.7|43616.4|43596.4|13
1638867660000|2021-12-07 09:01:00|43621.4|43601.4|43633.9|43613.9|43633.9|43613.9|43621.4|43601.4|6
1638867670000|2021-12-07 09:01:10|43631.4|43611.4|43633.9|43613.9|43633.9|43613.9|43628.9|43608.9|2
1638867680000|2021-12-07 09:01:20|43631.4|43611.4|43633.9|43613.9|43633.9|43613.9|43628.9|43608.9|9
1638867690000|2021-12-07 09:01:30|43636.2|43616.2|43638.9|43618.9|43638.9|43618.9|43636.2|43616.2|13
1638867700000|2021-12-07 09:01:40|43639.1|43619.1|43646.4|43626.4|43646.4|43626.4|43639.1|43619.1|20
1638867710000|2021-12-07 09:01:50|43648.9|43628.9|43656.2|43636.2|43656.2|43636.2|43648.9|43628.9|19
1638867720000|2021-12-07 09:02:00|43658.4|43638.4|43656.4|43636.4|43658.7|43638.7|43651.4|43631.4|12
1638867730000|2021-12-07 09:02:10|43656.2|43636.2|43653.7|43633.7|43656.2|43636.2|43651.4|43631.4|5
1638867740000|2021-12-07 09:02:20|43651.4|43631.4|43648.9|43628.9|43651.4|43631.4|43648.9|43628.9|3
1638867750000|2021-12-07 09:02:30|43651.4|43631.4|43651.4|43631.4|43651.4|43631.4|43648.9|43628.9|4
1638867760000|2021-12-07 09:02:40|43648.9|43628.9|43643.9|43623.9|43648.9|43628.9|43641.4|43621.4|6
1638867770000|2021-12-07 09:02:50|43646.4|43626.4|43638.7|43618.7|43646.4|43626.4|43638.7|43618.7|7
1638867780000|2021-12-07 09:03:00|43640.9|43620.9|43633.9|43613.9|43641.2|43621.2|43631.4|43611.4|8
1638867790000|2021-12-07 09:03:10|43636.4|43616.4|43636.6|43616.6|43638.9|43618.9|43634.1|43614.1|15
1638867800000|2021-12-07 09:03:20|43638.9|43618.9|43638.9|43618.9|43638.9|43618.9|43638.9|43618.9|1
1638867810000|2021-12-07 09:03:30|43639.1|43619.1|43646.2|43626.2|43646.2|43626.2|43639.1|43619.1|2
1638867820000|2021-12-07 09:03:40|43648.9|43628.9|43653.9|43633.9|43653.9|43633.9|43646.4|43626.4|2
1638867830000|2021-12-07 09:03:50|43656.2|43636.2|43650.9|43630.9|43658.4|43638.4|43645.7|43625.7|26
1638867840000|2021-12-07 09:04:00|43645.9|43625.9|43635.9|43615.9|43645.9|43625.9|43635.9|43615.9|12
1638867850000|2021-12-07 09:04:10|43633.4|43613.4|43630.7|43610.7|43633.4|43613.4|43628.4|43608.4|6
1638867860000|2021-12-07 09:04:20|43625.9|43605.9|43620.9|43600.9|43625.9|43605.9|43620.9|43600.9|5
1638867870000|2021-12-07 09:04:30|43621.2|43601.2|43615.9|43595.9|43621.2|43601.2|43615.7|43595.7|5
1638867880000|2021-12-07 09:04:40|43615.7|43595.7|43615.7|43595.7|43615.7|43595.7|43615.7|43595.7|0
1638867890000|2021-12-07 09:04:50|43613.4|43593.4|43608.4|43588.4|43613.4|43593.4|43608.4|43588.4|12
1638867900000|2021-12-07 09:05:00|43605.9|43585.9|43608.4|43588.4|43608.4|43588.4|43603.4|43583.4|5
1638867910000|2021-12-07 09:05:10|||||||||1
1638867920000|2021-12-07 09:05:20|43610.7|43590.7|43620.7|43600.7|43620.7|43600.7|43610.7|43590.7|6
1638867930000|2021-12-07 09:05:30|43623.4|43603.4|43628.4|43608.4|43630.9|43610.9|43623.4|43603.4|14
1638867940000|2021-12-07 09:05:40|43626.2|43606.2|43626.2|43606.2|43628.4|43608.4|43626.2|43606.2|0
1638867950000|2021-12-07 09:05:50|43625.9|43605.9|43633.4|43613.4|43633.4|43613.4|43625.9|43605.9|3
1638867960000|2021-12-07 09:06:00|43630.9|43610.9|43633.2|43613.2|43635.7|43615.7|43630.9|43610.9|2
1638867980000|2021-12-07 09:06:20|43633.4|43613.4|43635.9|43615.9|43638.4|43618.4|43633.4|43613.4|5
1638867990000|2021-12-07 09:06:30|43636.2|43616.2|43630.9|43610.9|43638.4|43618.4|43628.4|43608.4|10
1638868000000|2021-12-07 09:06:40|43625.9|43605.9|43620.9|43600.9|43625.9|43605.9|43618.4|43598.4|5
1638868010000|2021-12-07 09:06:50|43618.7|43598.7|43620.9|43600.9|43620.9|43600.9|43615.9|43595.9|9
1638868020000|2021-12-07 09:07:00|43618.4|43598.4|43623.4|43603.4|43623.4|43603.4|43618.4|43598.4|1
1638868030000|2021-12-07 09:07:10|||||||||6
1638868040000|2021-12-07 09:07:20|43620.9|43600.9|43623.4|43603.4|43623.4|43603.4|43620.9|43600.9|2
1638868050000|2021-12-07 09:07:30|43625.9|43605.9|43633.4|43613.4|43633.4|43613.4|43625.9|43605.9|4
1638868060000|2021-12-07 09:07:40|43635.7|43615.7|43640.9|43620.9|43640.9|43620.9|43635.7|43615.7|9
1638868070000|2021-12-07 09:07:50|43638.4|43618.4|43638.4|43618.4|43638.4|43618.4|43635.9|43615.9|4
1638868080000|2021-12-07 09:08:00|43638.7|43618.7|43648.2|43628.2|43648.2|43628.2|43638.7|43618.7|11
1638868090000|2021-12-07 09:08:10|43648.4|43628.4|43653.4|43633.4|43653.4|43633.4|43648.4|43628.4|5
1638868100000|2021-12-07 09:08:20|43658.4|43638.4|43660.9|43640.9|43660.9|43640.9|43658.4|43638.4|7
1638868110000|2021-12-07 09:08:30|43663.2|43643.2|43668.4|43648.4|43673|43653|43663.2|43643.2|9
1638868120000|2021-12-07 09:08:40|43670.9|43650.9|43670.9|43650.9|43670.9|43650.9|43665.9|43645.9|4
1638868130000|2021-12-07 09:08:50|43675.9|43655.9|43675.9|43655.9|43678.2|43658.2|43675.9|43655.9|23
1638868140000|2021-12-07 09:09:00|43678.2|43658.2|43663.4|43643.4|43678.2|43658.2|43660.9|43640.9|12
1638868150000|2021-12-07 09:09:10|43663.7|43643.7|43680.7|43660.7|43680.7|43660.7|43663.7|43643.7|8
1638868160000|2021-12-07 09:09:20|43683.2|43663.2|43683.4|43663.4|43683.4|43663.4|43680.9|43660.9|5
1638868170000|2021-12-07 09:09:30|43678.4|43658.4|43675.9|43655.9|43678.4|43658.4|43675.9|43655.9|3
1638868180000|2021-12-07 09:09:40|43675.7|43655.7|43673.2|43653.2|43675.7|43655.7|43665.9|43645.9|8
1638868190000|2021-12-07 09:09:50|43673.4|43653.4|43675.9|43655.9|43675.9|43655.9|43673.4|43653.4|2
1638868200000|2021-12-07 09:10:00|43673.4|43653.4|43678.4|43658.4|43680.5|43660.5|43673.4|43653.4|8
1638868210000|2021-12-07 09:10:10|43680.9|43660.9|43685.5|43665.5|43685.5|43665.5|43680.9|43660.9|17
1638868220000|2021-12-07 09:10:20|43688|43668|43693.2|43673.2|43693.2|43673.2|43688|43668|5
1638868230000|2021-12-07 09:10:30|43695.5|43675.5|43703.4|43683.4|43703.4|43683.4|43680.9|43660.9|20
1638868240000|2021-12-07 09:10:40|43701.2|43681.2|43675.7|43655.7|43701.2|43681.2|43665.7|43645.7|26
1638868250000|2021-12-07 09:10:50|43675.9|43655.9|43673.4|43653.4|43675.9|43655.9|43671.2|43651.2|5
1638868260000|2021-12-07 09:11:00|43670.9|43650.9|43668.4|43648.4|43673.2|43653.2|43666.2|43646.2|8
1638868270000|2021-12-07 09:11:10|43670.9|43650.9|43665.9|43645.9|43673.4|43653.4|43665.9|43645.9|8
1638868280000|2021-12-07 09:11:20|43668.2|43648.2|43668.4|43648.4|43668.4|43648.4|43668.2|43648.2|2
1638868290000|2021-12-07 09:11:30|43665.9|43645.9|43673.4|43653.4|43673.4|43653.4|43665.9|43645.9|17
1638868310000|2021-12-07 09:11:50|43675.9|43655.9|43668.4|43648.4|43675.9|43655.9|43668.4|43648.4|6
1638868320000|2021-12-07 09:12:00|43663.4|43643.4|43658.4|43638.4|43668.4|43648.4|43658.4|43638.4|9
1638868330000|2021-12-07 09:12:10|43653.4|43633.4|43650.9|43630.9|43653.4|43633.4|43650.9|43630.9|4
1638868340000|2021-12-07 09:12:20|43653.4|43633.4|43660.9|43640.9|43660.9|43640.9|43653.4|43633.4|4
1638868350000|2021-12-07 09:12:30|||||||||1
1638868360000|2021-12-07 09:12:40|43658.4|43638.4|43653.4|43633.4|43658.4|43638.4|43653.4|43633.4|1
1638868370000|2021-12-07 09:12:50|43651.2|43631.2|43655.9|43635.9|43655.9|43635.9|43651.2|43631.2|4
1638868380000|2021-12-07 09:13:00|43656.2|43636.2|43646.2|43626.2|43658.4|43638.4|43646.2|43626.2|7
1638868390000|2021-12-07 09:13:10|43643.7|43623.7|43641.2|43621.2|43646.2|43626.2|43638.7|43618.7|6
1638868400000|2021-12-07 09:13:20|43643.7|43623.7|43646.2|43626.2|43646.2|43626.2|43643.7|43623.7|1
1638868410000|2021-12-07 09:13:30|43648.7|43628.7|43648.4|43628.4|43648.7|43628.7|43645.9|43625.9|11
1638868420000|2021-12-07 09:13:40|43650.7|43630.7|43650.7|43630.7|43650.7|43630.7|43650.7|43630.7|1
1638868430000|2021-12-07 09:13:50|43648.7|43628.7|43645.9|43625.9|43648.7|43628.7|43643.7|43623.7|5
1638868440000|2021-12-07 09:14:00|43643.4|43623.4|43665.9|43645.9|43665.9|43645.9|43643.4|43623.4|15
1638868450000|2021-12-07 09:14:10|43668.2|43648.2|43658.4|43638.4|43670.9|43650.9|43658.4|43638.4|13
1638868460000|2021-12-07 09:14:20|43655.9|43635.9|43658.4|43638.4|43658.4|43638.4|43655.9|43635.9|1
1638868480000|2021-12-07 09:14:40|43663.4|43643.4|43663.4|43643.4|43665.7|43645.7|43663.4|43643.4|4
1638868490000|2021-12-07 09:14:50|43665.9|43645.9|43660.9|43640.9|43665.9|43645.9|43660.9|43640.9|6
1638868500000|2021-12-07 09:15:00|43663.2|43643.2|43660.9|43640.9|43663.2|43643.2|43658.4|43638.4|3
1638868510000|2021-12-07 09:15:10|43658.6|43638.6|43660.9|43640.9|43660.9|43640.9|43658.4|43638.4|0
1638868520000|2021-12-07 09:15:20|43658.6|43638.6|43658.4|43638.4|43658.6|43638.6|43658.4|43638.4|0
1638868530000|2021-12-07 09:15:30|43653.4|43633.4|43658.6|43638.6|43660.9|43640.9|43653.4|43633.4|8
1638868540000|2021-12-07 09:15:40|43658.4|43638.4|43650.9|43630.9|43658.4|43638.4|43633.6|43613.6|21
1638868560000|2021-12-07 09:16:00|43650.7|43630.7|43653.4|43633.4|43653.4|43633.4|43648.4|43628.4|2
1638868570000|2021-12-07 09:16:10|||||||||1
1638868580000|2021-12-07 09:16:20|43655.9|43635.9|43658.4|43638.4|43658.4|43638.4|43655.9|43635.9|2
1638868610000|2021-12-07 09:16:50|43655.9|43635.9|43645.9|43625.9|43655.9|43635.9|43643.6|43623.6|6
1638868620000|2021-12-07 09:17:00|43648.4|43628.4|43650.7|43630.7|43650.7|43630.7|43645.9|43625.9|5
1638868630000|2021-12-07 09:17:10|43650.9|43630.9|43648.4|43628.4|43650.9|43630.9|43648.4|43628.4|1
1638868640000|2021-12-07 09:17:20|43646.1|43626.1|43643.4|43623.4|43646.1|43626.1|43640.9|43620.9|4
1638868650000|2021-12-07 09:17:30|43645.7|43625.7|43648.4|43628.4|43648.4|43628.4|43645.7|43625.7|2
1638868660000|2021-12-07 09:17:40|43645.9|43625.9|43648.4|43628.4|43648.4|43628.4|43645.9|43625.9|6
1638868670000|2021-12-07 09:17:50|43646.1|43626.1|43648.6|43628.6|43648.6|43628.6|43646.1|43626.1|29
1638868680000|2021-12-07 09:18:00|43650.9|43630.9|43648.6|43628.6|43655.9|43635.9|43648.6|43628.6|7
1638868690000|2021-12-07 09:18:10|43646.1|43626.1|43648.6|43628.6|43648.6|43628.6|43643.6|43623.6|2
1638868700000|2021-12-07 09:18:20|43648.4|43628.4|43648.4|43628.4|43648.4|43628.4|43648.4|43628.4|1
1638868710000|2021-12-07 09:18:30|43648.6|43628.6|43645.9|43625.9|43648.6|43628.6|43645.9|43625.9|1
1638868720000|2021-12-07 09:18:40|43643.6|43623.6|43636.1|43616.1|43643.6|43623.6|43636.1|43616.1|3
1638868730000|2021-12-07 09:18:50|43638.4|43618.4|43638.6|43618.6|43638.6|43618.6|43638.4|43618.4|2
1638868740000|2021-12-07 09:19:00|43633.6|43613.6|43638.6|43618.6|43638.6|43618.6|43633.6|43613.6|6
1638868750000|2021-12-07 09:19:10|43633.6|43613.6|43636.1|43616.1|43636.1|43616.1|43633.6|43613.6|1
1638868760000|2021-12-07 09:19:20|43633.6|43613.6|43633.4|43613.4|43633.6|43613.6|43633.4|43613.4|2
1638868770000|2021-12-07 09:19:30|43633.6|43613.6|43633.6|43613.6|43633.6|43613.6|43631.1|43611.1|2
1638868780000|2021-12-07 09:19:40|43631.1|43611.1|43626.4|43606.4|43631.1|43611.1|43626.1|43606.1|9
1638868790000|2021-12-07 09:19:50|43628.6|43608.6|43633.6|43613.6|43633.6|43613.6|43628.6|43608.6|1
1638868800000|2021-12-07 09:20:00|43635.9|43615.9|43636.1|43616.1|43638.6|43618.6|43633.6|43613.6|4
1638868820000|2021-12-07 09:20:20|43633.9|43613.9|43636.1|43616.1|43636.1|43616.1|43633.6|43613.6|0
1638868830000|2021-12-07 09:20:30|43638.6|43618.6|43641.1|43621.1|43641.1|43621.1|43638.6|43618.6|1
1638868840000|2021-12-07 09:20:40|43643.6|43623.6|43641.1|43621.1|43643.6|43623.6|43641.1|43621.1|0
1638868850000|2021-12-07 09:20:50|43643.6|43623.6|43653.4|43633.4|43653.4|43633.4|43643.6|43623.6|12
1638868860000|2021-12-07 09:21:00|43650.9|43630.9|43655.9|43635.9|43655.9|43635.9|43650.9|43630.9|2
1638868870000|2021-12-07 09:21:10|43658.2|43638.2|43651.1|43631.1|43658.4|43638.4|43651.1|43631.1|5
1638868880000|2021-12-07 09:21:20|43653.6|43633.6|43653.6|43633.6|43653.6|43633.6|43653.6|43633.6|1
1638868890000|2021-12-07 09:21:30|43651.1|43631.1|43653.4|43633.4|43653.6|43633.6|43651.1|43631.1|2
1638868900000|2021-12-07 09:21:40|43653.6|43633.6|43653.6|43633.6|43655.9|43635.9|43653.6|43633.6|7
1638868910000|2021-12-07 09:21:50|43651.1|43631.1|43651.1|43631.1|43651.1|43631.1|43651.1|43631.1|4
1638868920000|2021-12-07 09:22:00|43653.6|43633.6|43653.6|43633.6|43653.6|43633.6|43653.6|43633.6|1
1638868930000|2021-12-07 09:22:10|43656.1|43636.1|43656.1|43636.1|43656.1|43636.1|43656.1|43636.1|2
1638868940000|2021-12-07 09:22:20|43658.6|43638.6|43668.6|43648.6|43668.6|43648.6|43658.6|43638.6|6
1638868950000|2021-12-07 09:22:30|43671.1|43651.1|43661.4|43641.4|43671.1|43651.1|43661.4|43641.4|4
1638868960000|2021-12-07 09:22:40|43661.1|43641.1|43661.1|43641.1|43661.1|43641.1|43658.6|43638.6|0
1638868970000|2021-12-07 09:22:50|43658.9|43638.9|43658.6|43638.6|43658.9|43638.9|43658.6|43638.6|0
1638868980000|2021-12-07 09:23:00|43661.1|43641.1|43661.1|43641.1|43661.1|43641.1|43661.1|43641.1|2
1638868990000|2021-12-07 09:23:10|43658.9|43638.9|43666.1|43646.1|43666.1|43646.1|43658.4|43638.4|13
1638869000000|2021-12-07 09:23:20|43668.6|43648.6|43668.4|43648.4|43668.6|43648.6|43666.1|43646.1|1
1638869010000|2021-12-07 09:23:30|43668.6|43648.6|43673.6|43653.6|43673.6|43653.6|43668.6|43648.6|4
1638869030000|2021-12-07 09:23:50|43675.9|43655.9|43675.9|43655.9|43675.9|43655.9|43675.9|43655.9|4
1638869040000|2021-12-07 09:24:00|43678.6|43658.6|43676.4|43656.4|43678.6|43658.6|43676.1|43656.1|2
1638869050000|2021-12-07 09:24:10|43676.1|43656.1|43676.1|43656.1|43678.6|43658.6|43676.1|43656.1|1
1638869060000|2021-12-07 09:24:20|43678.6|43658.6|43678.6|43658.6|43678.6|43658.6|43678.6|43658.6|1
1638869070000|2021-12-07 09:24:30|43676.1|43656.1|43678.6|43658.6|43681.1|43661.1|43676.1|43656.1|8
1638869080000|2021-12-07 09:24:40|43676.4|43656.4|43676.1|43656.1|43676.4|43656.4|43676.1|43656.1|1
1638869090000|2021-12-07 09:24:50|43678.4|43658.4|43678.6|43658.6|43678.6|43658.6|43678.4|43658.4|0
1638869100000|2021-12-07 09:25:00|43681.1|43661.1|43683.6|43663.6|43686.1|43666.1|43678.6|43658.6|23
1638869110000|2021-12-07 09:25:10|43681.1|43661.1|43685.9|43665.9|43685.9|43665.9|43681.1|43661.1|8
1638869120000|2021-12-07 09:25:20|43683.6|43663.6|43683.4|43663.4|43683.6|43663.6|43681.1|43661.1|5
1638869130000|2021-12-07 09:25:30|43683.6|43663.6|43678.6|43658.6|43683.6|43663.6|43678.6|43658.6|1
1638869140000|2021-12-07 09:25:40|43683.6|43663.6|43685.9|43665.9|43685.9|43665.9|43683.6|43663.6|4
1638869150000|2021-12-07 09:25:50|43686.1|43666.1|43686.1|43666.1|43688.6|43668.6|43683.6|43663.6|6
1638869160000|2021-12-07 09:26:00|43688.4|43668.4|43688.6|43668.6|43688.6|43668.6|43688.4|43668.4|2
1638869170000|2021-12-07 09:26:10|43691.1|43671.1|43705.9|43685.9|43705.9|43685.9|43691.1|43671.1|46
1638869180000|2021-12-07 09:26:20|43703.9|43683.9|43693.6|43673.6|43706.1|43686.1|43690.9|43670.9|11
1638869190000|2021-12-07 09:26:30|43698.6|43678.6|43701.1|43681.1|43701.1|43681.1|43698.6|43678.6|1
1638869200000|2021-12-07 09:26:40|43698.9|43678.9|43698.6|43678.6|43698.9|43678.9|43698.6|43678.6|1
1638869210000|2021-12-07 09:26:50|43703.6|43683.6|43698.6|43678.6|43703.6|43683.6|43698.6|43678.6|4
1638869220000|2021-12-07 09:27:00|43696.4|43676.4|43698.6|43678.6|43703.6|43683.6|43696.4|43676.4|7
1638869230000|2021-12-07 09:27:10|43691.4|43671.4|43689.1|43669.1|43691.4|43671.4|43688.9|43668.9|1
1638869240000|2021-12-07 09:27:20|43686.6|43666.6|43686.6|43666.6|43686.6|43666.6|43686.6|43666.6|1
1638869250000|2021-12-07 09:27:30|43691.4|43671.4|43691.4|43671.4|43691.4|43671.4|43691.4|43671.4|3
1638869260000|2021-12-07 09:27:40|43696.1|43676.1|43696.1|43676.1|43696.1|43676.1|43696.1|43676.1|0
1638869270000|2021-12-07 09:27:50|43698.4|43678.4|43698.4|43678.4|43698.4|43678.4|43698.4|43678.4|5
1638869280000|2021-12-07 09:28:00|43696.1|43676.1|43701.1|43681.1|43701.1|43681.1|43696.1|43676.1|3
1638869290000|2021-12-07 09:28:10|43705.9|43685.9|43706.1|43686.1|43706.1|43686.1|43705.9|43685.9|6
1638869300000|2021-12-07 09:28:20|43701.4|43681.4|43701.1|43681.1|43701.4|43681.4|43701.1|43681.1|7
1638869310000|2021-12-07 09:28:30|43701.4|43681.4|43701.1|43681.1|43701.4|43681.4|43701.1|43681.1|0
1638869320000|2021-12-07 09:28:40|43698.9|43678.9|43701.1|43681.1|43701.1|43681.1|43698.9|43678.9|1
1638869340000|2021-12-07 09:29:00|43698.6|43678.6|43703.2|43683.2|43703.2|43683.2|43698.6|43678.6|7
1638869350000|2021-12-07 09:29:10|43703.6|43683.6|43698.6|43678.6|43703.6|43683.6|43698.6|43678.6|1
1638869360000|2021-12-07 09:29:20|43701.1|43681.1|43701.1|43681.1|43701.1|43681.1|43701.1|43681.1|2
1638869370000|2021-12-07 09:29:30|43701.4|43681.4|43703.6|43683.6|43703.6|43683.6|43701.1|43681.1|1
1638869380000|2021-12-07 09:29:40|||||||||2
1638869390000|2021-12-07 09:29:50|43701.4|43681.4|43701.1|43681.1|43701.4|43681.4|43701.1|43681.1|0
1638869400000|2021-12-07 09:30:00|43691.1|43671.1|43695.9|43675.9|43698.2|43678.2|43686.1|43666.1|11
1638869410000|2021-12-07 09:30:10|43693.6|43673.6|43693.6|43673.6|43693.6|43673.6|43691.1|43671.1|9
1638869420000|2021-12-07 09:30:20|43695.9|43675.9|43696.1|43676.1|43696.1|43676.1|43693.6|43673.6|7
1638869430000|2021-12-07 09:30:30|43698.6|43678.6|43693.6|43673.6|43698.6|43678.6|43693.4|43673.4|7
1638869440000|2021-12-07 09:30:40|43695.9|43675.9|43698.6|43678.6|43698.6|43678.6|43693.6|43673.6|8
1638869450000|2021-12-07 09:30:50|43696.4|43676.4|43698.6|43678.6|43698.6|43678.6|43696.1|43676.1|1
1638869460000|2021-12-07 09:31:00|43696.1|43676.1|43698.6|43678.6|43698.6|43678.6|43696.1|43676.1|5
1638869470000|2021-12-07 09:31:10|||||||||3
1638869490000|2021-12-07 09:31:30|43700.9|43680.9|43701.1|43681.1|43701.1|43681.1|43700.9|43680.9|2
1638869500000|2021-12-07 09:31:40|43703.4|43683.4|43703.6|43683.6|43703.6|43683.6|43703.4|43683.4|1
1638869510000|2021-12-07 09:31:50|43705.9|43685.9|43705.9|43685.9|43718.4|43698.4|43705.9|43685.9|9
1638869520000|2021-12-07 09:32:00|43706.1|43686.1|43708.6|43688.6|43708.6|43688.6|43706.1|43686.1|0
1638869530000|2021-12-07 09:32:10|43706.4|43686.4|43703.9|43683.9|43706.4|43686.4|43703.9|43683.9|6
1638869540000|2021-12-07 09:32:20|43706.1|43686.1|43706.1|43686.1|43708.9|43688.9|43706.1|43686.1|4
1638869550000|2021-12-07 09:32:30|43703.9|43683.9|43701.1|43681.1|43703.9|43683.9|43698.9|43678.9|5
1638869560000|2021-12-07 09:32:40|43698.9|43678.9|43696.1|43676.1|43698.9|43678.9|43696.1|43676.1|3
1638869570000|2021-12-07 09:32:50|43698.6|43678.6|43701.1|43681.1|43701.1|43681.1|43696.1|43676.1|2
1638869580000|2021-12-07 09:33:00|43698.9|43678.9|43696.1|43676.1|43701.1|43681.1|43696.1|43676.1|1
1638869590000|2021-12-07 09:33:10|43698.4|43678.4|43698.6|43678.6|43698.6|43678.6|43698.4|43678.4|0
1638869600000|2021-12-07 09:33:20|43700.9|43680.9|43696.1|43676.1|43700.9|43680.9|43696.1|43676.1|2
1638869610000|2021-12-07 09:33:30|43698.4|43678.4|43698.6|43678.6|43698.6|43678.6|43696.1|43676.1|4
1638869620000|2021-12-07 09:33:40|43696.4|43676.4|43696.1|43676.1|43698.6|43678.6|43696.1|43676.1|2
1638869630000|2021-12-07 09:33:50|43698.4|43678.4|43696.1|43676.1|43698.4|43678.4|43693.6|43673.6|2
1638869640000|2021-12-07 09:34:00|43698.6|43678.6|43693.6|43673.6|43698.6|43678.6|43693.6|43673.6|3
1638869650000|2021-12-07 09:34:10|43696.1|43676.1|43696.1|43676.1|43696.1|43676.1|43696.1|43676.1|3
1638869660000|2021-12-07 09:34:20|43693.6|43673.6|43693.6|43673.6|43693.6|43673.6|43693.6|43673.6|2
1638869680000|2021-12-07 09:34:40|43691.4|43671.4|43693.6|43673.6|43693.6|43673.6|43691.4|43671.4|3
1638869690000|2021-12-07 09:34:50|43691.1|43671.1|43691.1|43671.1|43691.1|43671.1|43691.1|43671.1|0
1638869700000|2021-12-07 09:35:00|43693.6|43673.6|43693.6|43673.6|43693.6|43673.6|43693.6|43673.6|1
1638869710000|2021-12-07 09:35:10|43691.1|43671.1|43698.6|43678.6|43698.6|43678.6|43691.1|43671.1|5
1638869720000|2021-12-07 09:35:20|43696.1|43676.1|43683.6|43663.6|43696.1|43676.1|43683.2|43663.2|9
1638869730000|2021-12-07 09:35:30|43683.4|43663.4|43683.4|43663.4|43683.6|43663.6|43683.4|43663.4|0
1638869740000|2021-12-07 09:35:40|43681.1|43661.1|43683.4|43663.4|43683.4|43663.4|43680.9|43660.9|1
1638869750000|2021-12-07 09:35:50|43683.6|43663.6|43686.1|43666.1|43686.1|43666.1|43683.4|43663.4|3
1638869770000|2021-12-07 09:36:10|43688.6|43668.6|43691.1|43671.1|43691.1|43671.1|43688.6|43668.6|3
1638869780000|2021-12-07 09:36:20|43693.4|43673.4|43693.6|43673.6|43693.6|43673.6|43688.9|43668.9|3
1638869790000|2021-12-07 09:36:30|43698.6|43678.6|43698.6|43678.6|43698.6|43678.6|43698.6|43678.6|2
1638869800000|2021-12-07 09:36:40|43696.4|43676.4|43698.4|43678.4|43700.9|43680.9|43696.1|43676.1|2
1638869810000|2021-12-07 09:36:50|43696.1|43676.1|43696.1|43676.1|43696.1|43676.1|43696.1|43676.1|1
1638869820000|2021-12-07 09:37:00|43676.8|43656.8|43676.8|43656.8|43676.8|43656.8|43676.8|43656.8|7
1638869830000|2021-12-07 09:37:10|43679.1|43659.1|43676.8|43656.8|43679.1|43659.1|43676.8|43656.8|4
1638869840000|2021-12-07 09:37:20|43676.6|43656.6|43675.9|43655.9|43676.6|43656.6|43675.9|43655.9|1
1638869850000|2021-12-07 09:37:30|||||||||3
1638869860000|2021-12-07 09:37:40|43673.6|43653.6|43658.2|43638.2|43673.6|43653.6|43658.2|43638.2|7
1638869870000|2021-12-07 09:37:50|43658.4|43638.4|43660.9|43640.9|43660.9|43640.9|43658.2|43638.2|0
1638869880000|2021-12-07 09:38:00|43660.7|43640.7|43655.9|43635.9|43660.9|43640.9|43655.9|43635.9|8
1638869890000|2021-12-07 09:38:10|43651.1|43631.1|43648.6|43628.6|43651.1|43631.1|43648.6|43628.6|4
1638869900000|2021-12-07 09:38:20|43646.1|43626.1|43646.1|43626.1|43646.1|43626.1|43646.1|43626.1|0
1638869910000|2021-12-07 09:38:30|43641.1|43621.1|43641.1|43621.1|43641.1|43621.1|43641.1|43621.1|3
1638869920000|2021-12-07 09:38:40|43638.6|43618.6|43638.4|43618.4|43638.6|43618.6|43633.6|43613.6|4
1638869930000|2021-12-07 09:38:50|43636.4|43616.4|43641.1|43621.1|43641.1|43621.1|43636.1|43616.1|1
1638869940000|2021-12-07 09:39:00|43638.6|43618.6|43636.1|43616.1|43641.1|43621.1|43636.1|43616.1|8
1638869950000|2021-12-07 09:39:10|||||||||2
1638869960000|2021-12-07 09:39:20|43633.9|43613.9|43631.4|43611.4|43633.9|43613.9|43631.1|43611.1|4
1638869970000|2021-12-07 09:39:30|43631.1|43611.1|43633.9|43613.9|43633.9|43613.9|43631.1|43611.1|2
1638869980000|2021-12-07 09:39:40|43621.4|43601.4|43618.9|43598.9|43621.4|43601.4|43618.9|43598.9|1
1638869990000|2021-12-07 09:39:50|43621.1|43601.1|43616.1|43596.1|43621.1|43601.1|43616.1|43596.1|5
1638870000000|2021-12-07 09:40:00|43613.6|43593.6|43616.1|43596.1|43618.6|43598.6|43613.6|43593.6|6
1638870010000|2021-12-07 09:40:10|43618.4|43598.4|43618.6|43598.6|43618.6|43598.6|43616.1|43596.1|2
1638870020000|2021-12-07 09:40:20|43618.4|43598.4|43621.1|43601.1|43621.1|43601.1|43616.1|43596.1|2
1638870030000|2021-12-07 09:40:30|43626.1|43606.1|43626.1|43606.1|43628.6|43608.6|43623.9|43603.9|5
1638870040000|2021-12-07 09:40:40|43623.9|43603.9|43626.1|43606.1|43626.1|43606.1|43623.9|43603.9|2
1638870050000|2021-12-07 09:40:50|43625.9|43605.9|43623.6|43603.6|43625.9|43605.9|43623.6|43603.6|1
1638870070000|2021-12-07 09:41:10|43626.1|43606.1|43628.4|43608.4|43628.4|43608.4|43626.1|43606.1|3
1638870080000|2021-12-07 09:41:20|43631.1|43611.1|43636.1|43616.1|43636.1|43616.1|43631.1|43611.1|0
1638870090000|2021-12-07 09:41:30|43638.4|43618.4|43636.1|43616.1|43641.1|43621.1|43636.1|43616.1|8
1638870100000|2021-12-07 09:41:40|43638.4|43618.4|43638.6|43618.6|43638.6|43618.6|43638.4|43618.4|0
1638870110000|2021-12-07 09:41:50|43636.4|43616.4|43626.1|43606.1|43636.4|43616.4|43626.1|43606.1|3
1638870120000|2021-12-07 09:42:00|43628.6|43608.6|43626.1|43606.1|43628.6|43608.6|43626.1|43606.1|1
1638870130000|2021-12-07 09:42:10|43623.6|43603.6|43625.9|43605.9|43626.1|43606.1|43623.6|43603.6|1
1638870140000|2021-12-07 09:42:20|43626.1|43606.1|43626.1|43606.1|43628.4|43608.4|43625.9|43605.9|0
1638870150000|2021-12-07 09:42:30|43625.9|43605.9|43621.1|43601.1|43626.1|43606.1|43621.1|43601.1|5
1638870170000|2021-12-07 09:42:50|43616.1|43596.1|43616.1|43596.1|43616.1|43596.1|43613.6|43593.6|4
1638870180000|2021-12-07 09:43:00|43616.4|43596.4|43620.9|43600.9|43623.2|43603.2|43616.4|43596.4|2
1638870190000|2021-12-07 09:43:10|43623.2|43603.2|43623.2|43603.2|43623.2|43603.2|43620.9|43600.9|0
1638870200000|2021-12-07 09:43:20|43625.9|43605.9|43626.1|43606.1|43626.1|43606.1|43625.9|43605.9|1
1638870210000|2021-12-07 09:43:30|43628.6|43608.6|43628.6|43608.6|43628.6|43608.6|43628.6|43608.6|1
1638870230000|2021-12-07 09:43:50|43630.9|43610.9|43623.6|43603.6|43630.9|43610.9|43623.6|43603.6|2
1638870240000|2021-12-07 09:44:00|43621.1|43601.1|43623.6|43603.6|43623.6|43603.6|43618.9|43598.9|6
1638870250000|2021-12-07 09:44:10|43625.9|43605.9|43635.9|43615.9|43635.9|43615.9|43625.9|43605.9|4
1638870260000|2021-12-07 09:44:20|43636.1|43616.1|43636.1|43616.1|43636.1|43616.1|43636.1|43616.1|4
1638870270000|2021-12-07 09:44:30|43633.6|43613.6|43633.6|43613.6|43633.6|43613.6|43633.6|43613.6|3
1638870280000|2021-12-07 09:44:40|43631.4|43611.4|43631.1|43611.1|43631.4|43611.4|43631.1|43611.1|1
1638870290000|2021-12-07 09:44:50|43628.9|43608.9|43628.4|43608.4|43628.9|43608.9|43628.4|43608.4|0
1638870300000|2021-12-07 09:45:00|43628.6|43608.6|43626.4|43606.4|43628.6|43608.6|43626.1|43606.1|2
1638870310000|2021-12-07 09:45:10|43628.4|43608.4|43631.1|43611.1|43631.1|43611.1|43625.9|43605.9|2
1638870320000|2021-12-07 09:45:20|43633.6|43613.6|43633.6|43613.6|43633.6|43613.6|43633.6|43613.6|1
1638870330000|2021-12-07 09:45:30|43638.6|43618.6|43638.6|43618.6|43638.6|43618.6|43638.6|43618.6|3
1638870340000|2021-12-07 09:45:40|43641.1|43621.1|43643.6|43623.6|43645.9|43625.9|43641.1|43621.1|4
1638870360000|2021-12-07 09:46:00|||||||||2
1638870370000|2021-12-07 09:46:10|||||||||2
1638870380000|2021-12-07 09:46:20|43641.1|43621.1|43641.1|43621.1|43641.1|43621.1|43641.1|43621.1|4
1638870390000|2021-12-07 09:46:30|43638.6|43618.6|43641.1|43621.1|43641.1|43621.1|43638.6|43618.6|0
1638870400000|2021-12-07 09:46:40|43643.4|43623.4|43643.6|43623.6|43643.6|43623.6|43643.4|43623.4|4
1638870410000|2021-12-07 09:46:50|43645.9|43625.9|43646.1|43626.1|43646.1|43626.1|43645.9|43625.9|1
1638870420000|2021-12-07 09:47:00|43648.4|43628.4|43648.6|43628.6|43648.6|43628.6|43648.4|43628.4|1
1638870430000|2021-12-07 09:47:10|43641.6|43621.6|43641.1|43621.1|43641.6|43621.6|43641.1|43621.1|1
1638870440000|2021-12-07 09:47:20|43636.1|43616.1|43633.6|43613.6|43636.1|43616.1|43633.6|43613.6|2
1638870450000|2021-12-07 09:47:30|43631.1|43611.1|43631.1|43611.1|43631.1|43611.1|43631.1|43611.1|3
1638870460000|2021-12-07 09:47:40|43628.9|43608.9|43626.4|43606.4|43631.1|43611.1|43626.4|43606.4|2
1638870470000|2021-12-07 09:47:50|43616.1|43596.1|43616.1|43596.1|43616.1|43596.1|43616.1|43596.1|8
1638870480000|2021-12-07 09:48:00|43613.6|43593.6|43611.1|43591.1|43613.6|43593.6|43611.1|43591.1|8
1638870490000|2021-12-07 09:48:10|43611.4|43591.4|43615.9|43595.9|43615.9|43595.9|43611.1|43591.1|1
1638870500000|2021-12-07 09:48:20|43613.9|43593.9|43616.1|43596.1|43616.1|43596.1|43613.9|43593.9|1
1638870510000|2021-12-07 09:48:30|43618.4|43598.4|43618.6|43598.6|43618.6|43598.6|43618.4|43598.4|2
1638870520000|2021-12-07 09:48:40|43619.1|43599.1|43626.1|43606.1|43626.1|43606.1|43619.1|43599.1|1
1638870530000|2021-12-07 09:48:50|43626.4|43606.4|43626.4|43606.4|43626.4|43606.4|43626.4|43606.4|0
1638870540000|2021-12-07 09:49:00|43628.9|43608.9|43638.4|43618.4|43638.4|43618.4|43628.9|43608.9|1
1638870570000|2021-12-07 09:49:30|43640.9|43620.9|43640.9|43620.9|43640.9|43620.9|43640.9|43620.9|1
1638870580000|2021-12-07 09:49:40|43621.1|43601.1|43626.1|43606.1|43626.1|43606.1|43621.1|43601.1|6
1638870590000|2021-12-07 09:49:50|43611.4|43591.4|43611.4|43591.4|43611.4|43591.4|43609.1|43589.1|5
1638870600000|2021-12-07 09:50:00|43613.4|43593.4|43613.6|43593.6|43613.6|43593.6|43611.1|43591.1|5
1638870610000|2021-12-07 09:50:10|43616.1|43596.1|43615.9|43595.9|43616.1|43596.1|43615.9|43595.9|1
1638870620000|2021-12-07 09:50:20|43616.1|43596.1|43611.1|43591.1|43616.1|43596.1|43611.1|43591.1|4
1638870630000|2021-12-07 09:50:30|43608.9|43588.9|43611.1|43591.1|43611.1|43591.1|43608.6|43588.6|0
1638870650000|2021-12-07 09:50:50|43618.6|43598.6|43626.1|43606.1|43626.1|43606.1|43618.6|43598.6|9
1638870660000|2021-12-07 09:51:00|43628.4|43608.4|43626.1|43606.1|43631.1|43611.1|43626.1|43606.1|4
1638870670000|2021-12-07 09:51:10|43631.1|43611.1|43631.1|43611.1|43631.1|43611.1|43631.1|43611.1|0
1638870680000|2021-12-07 09:51:20|||||||||1
1638870690000|2021-12-07 09:51:30|43628.6|43608.6|43628.6|43608.6|43628.6|43608.6|43628.6|43608.6|0
1638870720000|2021-12-07 09:52:00|43630.9|43610.9|43633.6|43613.6|43633.6|43613.6|43630.9|43610.9|4
1638870730000|2021-12-07 09:52:10|||||||||1
1638870740000|2021-12-07 09:52:20|43631.1|43611.1|43633.6|43613.6|43633.6|43613.6|43631.1|43611.1|2
1638870750000|2021-12-07 09:52:30|43633.9|43613.9|43623.9|43603.9|43633.9|43613.9|43623.9|43603.9|5
1638870760000|2021-12-07 09:52:40|43626.1|43606.1|43621.1|43601.1|43626.1|43606.1|43621.1|43601.1|0
1638870770000|2021-12-07 09:52:50|||||||||1
1638870780000|2021-12-07 09:53:00|43618.6|43598.6|43625.9|43605.9|43625.9|43605.9|43618.6|43598.6|120
1638870790000|2021-12-07 09:53:10|43628.2|43608.2|43628.4|43608.4|43628.4|43608.4|43628.2|43608.2|3
1638870800000|2021-12-07 09:53:20|43630.7|43610.7|43630.9|43610.9|43630.9|43610.9|43630.7|43610.7|1
1638870810000|2021-12-07 09:53:30|43633.2|43613.2|43638.2|43618.2|43638.2|43618.2|43633.2|43613.2|1
1638870830000|2021-12-07 09:53:50|43635.9|43615.9|43630.9|43610.9|43635.9|43615.9|43625.9|43605.9|4
1638870840000|2021-12-07 09:54:00|43628.6|43608.6|43630.9|43610.9|43630.9|43610.9|43628.6|43608.6|0
1638870850000|2021-12-07 09:54:10|43628.4|43608.4|43625.9|43605.9|43628.4|43608.4|43625.9|43605.9|2
1638870860000|2021-12-07 09:54:20|43623.4|43603.4|43623.4|43603.4|43623.4|43603.4|43620.9|43600.9|0
1638870870000|2021-12-07 09:54:30|43621.1|43601.1|43615.9|43595.9|43621.1|43601.1|43615.9|43595.9|2
1638870880000|2021-12-07 09:54:40|43613.4|43593.4|43610.9|43590.9|43613.4|43593.4|43610.9|43590.9|2
1638870890000|2021-12-07 09:54:50|43611.1|43591.1|43610.9|43590.9|43615.9|43595.9|43610.9|43590.9|0
1638870900000|2021-12-07 09:55:00|43615.9|43595.9|43610.9|43590.9|43615.9|43595.9|43610.9|43590.9|3
1638870910000|2021-12-07 09:55:10|43613.2|43593.2|43625.9|43605.9|43628.2|43608.2|43613.2|43593.2|3
1638870920000|2021-12-07 09:55:20|43630.7|43610.7|43630.9|43610.9|43630.9|43610.9|43630.7|43610.7|0
1638870930000|2021-12-07 09:55:30|43635.9|43615.9|43635.9|43615.9|43635.9|43615.9|43635.9|43615.9|1
1638870950000|2021-12-07 09:55:50|43633.4|43613.4|43635.9|43615.9|43635.9|43615.9|43633.4|43613.4|0
1638870960000|2021-12-07 09:56:00|43638.4|43618.4|43638.4|43618.4|43638.4|43618.4|43638.4|43618.4|1
1638870970000|2021-12-07 09:56:10|43640.7|43620.7|43640.9|43620.9|43640.9|43620.9|43640.7|43620.7|5
1638870980000|2021-12-07 09:56:20|43643.2|43623.2|43643.4|43623.4|43643.4|43623.4|43643.2|43623.2|0
1638870990000|2021-12-07 09:56:30|||||||||2
1638871000000|2021-12-07 09:56:40|43645.9|43625.9|43645.9|43625.9|43645.9|43625.9|43645.9|43625.9|0
1638871010000|2021-12-07 09:56:50|43648.4|43628.4|43648.4|43628.4|43648.4|43628.4|43648.4|43628.4|0
1638871020000|2021-12-07 09:57:00|43650.9|43630.9|43650.9|43630.9|43655.9|43635.9|43650.9|43630.9|4
1638871030000|2021-12-07 09:57:10|43648.4|43628.4|43650.9|43630.9|43650.9|43630.9|43648.4|43628.4|4
1638871040000|2021-12-07 09:57:20|43648.4|43628.4|43645.9|43625.9|43648.4|43628.4|43645.9|43625.9|1
1638871050000|2021-12-07 09:57:30|43643.6|43623.6|43643.4|43623.4|43643.6|43623.6|43643.4|43623.4|3
1638871060000|2021-12-07 09:57:40|43640.9|43620.9|43645.7|43625.7|43645.7|43625.7|43640.9|43620.9|3
1638871070000|2021-12-07 09:57:50|43643.6|43623.6|43640.9|43620.9|43643.6|43623.6|43640.9|43620.9|0
1638871080000|2021-12-07 09:58:00|43645.9|43625.9|43645.9|43625.9|43645.9|43625.9|43645.9|43625.9|3
1638871110000|2021-12-07 09:58:30|43650.9|43630.9|43650.9|43630.9|43650.9|43630.9|43650.9|43630.9|2
1638871120000|2021-12-07 09:58:40|||||||||2
1638871140000|2021-12-07 09:59:00|||||||||1
1638871170000|2021-12-07 09:59:30|||||||||1
1638871190000|2021-12-07 09:59:50|43645.9|43625.9|43645.9|43625.9|43645.9|43625.9|43645.9|43625.9|4
1638871200000|2021-12-07 10:00:00|43650.4|43630.4|43663.4|43643.4|43663.4|43643.4|43650.4|43630.4|6
1638871210000|2021-12-07 10:00:10|43668.4|43648.4|43675.6|43655.6|43675.6|43655.6|43668.4|43648.4|6
1638871220000|2021-12-07 10:00:20|43677.9|43657.9|43675.9|43655.9|43677.9|43657.9|43675.9|43655.9|2
1638871230000|2021-12-07 10:00:30|43678.1|43658.1|43678.1|43658.1|43680.6|43660.6|43678.1|43658.1|4
1638871240000|2021-12-07 10:00:40|43673.6|43653.6|43673.6|43653.6|43673.6|43653.6|43673.6|43653.6|1
1638871250000|2021-12-07 10:00:50|43671.3|43651.3|43670.9|43650.9|43671.3|43651.3|43668.6|43648.6|4
1638871260000|2021-12-07 10:01:00|43673.4|43653.4|43670.9|43650.9|43675.9|43655.9|43670.9|43650.9|1
1638871270000|2021-12-07 10:01:10|43673.1|43653.1|43675.9|43655.9|43675.9|43655.9|43670.9|43650.9|0
1638871280000|2021-12-07 10:01:20|43670.9|43650.9|43670.9|43650.9|43673.4|43653.4|43670.9|43650.9|2
1638871290000|2021-12-07 10:01:30|43665.9|43645.9|43665.9|43645.9|43665.9|43645.9|43665.9|43645.9|3
1638871300000|2021-12-07 10:01:40|43675.9|43655.9|43688.4|43668.4|43688.4|43668.4|43675.9|43655.9|12
1638871310000|2021-12-07 10:01:50|43685.9|43665.9|43683.4|43663.4|43688.4|43668.4|43683.4|43663.4|6
1638871320000|2021-12-07 10:02:00|43681.1|43661.1|43680.9|43660.9|43683.6|43663.6|43680.9|43660.9|3
1638871330000|2021-12-07 10:02:10|43675.9|43655.9|43680.9|43660.9|43680.9|43660.9|43675.9|43655.9|9
1638871340000|2021-12-07 10:02:20|||||||||1
1638871350000|2021-12-07 10:02:30|43685.9|43665.9|43685.9|43665.9|43685.9|43665.9|43685.9|43665.9|8
1638871360000|2021-12-07 10:02:40|43688.4|43668.4|43688.4|43668.4|43688.4|43668.4|43688.4|43668.4|6
1638871370000|2021-12-07 10:02:50|43675.9|43655.9|43670.9|43650.9|43675.9|43655.9|43670.9|43650.9|4
1638871380000|2021-12-07 10:03:00|43668.4|43648.4|43668.4|43648.4|43668.4|43648.4|43668.4|43648.4|1
1638871390000|2021-12-07 10:03:10|43668.6|43648.6|43670.9|43650.9|43673.1|43653.1|43668.6|43648.6|4
1638871400000|2021-12-07 10:03:20|43668.4|43648.4|43668.4|43648.4|43668.4|43648.4|43668.4|43648.4|2
1638871430000|2021-12-07 10:03:50|||||||||1
1638871440000|2021-12-07 10:04:00|43666.1|43646.1|43661.1|43641.1|43666.1|43646.1|43661.1|43641.1|1
1638871450000|2021-12-07 10:04:10|43660.9|43640.9|43665.9|43645.9|43665.9|43645.9|43660.9|43640.9|1
1638871470000|2021-12-07 10:04:30|43663.4|43643.4|43665.9|43645.9|43665.9|43645.9|43663.4|43643.4|0
1638871480000|2021-12-07 10:04:40|||||||||1
1638871490000|2021-12-07 10:04:50|43663.4|43643.4|43665.9|43645.9|43665.9|43645.9|43660.9|43640.9|2
1638871510000|2021-12-07 10:05:10|43668.4|43648.4|43665.9|43645.9|43668.4|43648.4|43665.9|43645.9|1
1638871520000|2021-12-07 10:05:20|43670.9|43650.9|43670.9|43650.9|43670.9|43650.9|43670.9|43650.9|5
1638871530000|2021-12-07 10:05:30|43668.6|43648.6|43673.4|43653.4|43673.4|43653.4|43668.6|43648.6|8
1638871540000|2021-12-07 10:05:40|43670.9|43650.9|43675.9|43655.9|43675.9|43655.9|43670.9|43650.9|3
1638871550000|2021-12-07 10:05:50|43676.1|43656.1|43685.9|43665.9|43685.9|43665.9|43676.1|43656.1|4
1638871560000|2021-12-07 10:06:00|43690.9|43670.9|43695.9|43675.9|43695.9|43675.9|43690.9|43670.9|5
1638871570000|2021-12-07 10:06:10|43693.6|43673.6|43693.4|43673.4|43693.6|43673.6|43693.4|43673.4|2
1638871580000|2021-12-07 10:06:20|43695.9|43675.9|43693.4|43673.4|43695.9|43675.9|43693.4|43673.4|1
1638871590000|2021-12-07 10:06:30|43695.6|43675.6|43695.9|43675.9|43695.9|43675.9|43695.6|43675.6|0
1638871600000|2021-12-07 10:06:40|43693.6|43673.6|43703.4|43683.4|43708.6|43688.6|43693.4|43673.4|8
1638871610000|2021-12-07 10:06:50|43700.9|43680.9|43700.9|43680.9|43703.6|43683.6|43700.9|43680.9|5
1638871620000|2021-12-07 10:07:00|43705.9|43685.9|43705.9|43685.9|43705.9|43685.9|43705.9|43685.9|3
1638871630000|2021-12-07 10:07:10|43700.9|43680.9|43708.4|43688.4|43708.4|43688.4|43700.9|43680.9|8
1638871640000|2021-12-07 10:07:20|43710.9|43690.9|43716.1|43696.1|43716.1|43696.1|43710.9|43690.9|6
1638871650000|2021-12-07 10:07:30|43718.6|43698.6|43730.6|43710.6|43730.6|43710.6|43718.6|43698.6|13
1638871660000|2021-12-07 10:07:40|43725.9|43705.9|43725.9|43705.9|43728.4|43708.4|43725.9|43705.9|3
1638871670000|2021-12-07 10:07:50|43728.4|43708.4|43725.9|43705.9|43731.1|43711.1|43725.9|43705.9|8
1638871680000|2021-12-07 10:08:00|43723.4|43703.4|43723.4|43703.4|43723.4|43703.4|43723.4|43703.4|4
1638871690000|2021-12-07 10:08:10|43720.9|43700.9|43720.9|43700.9|43720.9|43700.9|43720.9|43700.9|0
1638871730000|2021-12-07 10:08:50|43718.6|43698.6|43723.4|43703.4|43723.4|43703.4|43710.9|43690.9|6
1638871740000|2021-12-07 10:09:00|43721.1|43701.1|43708.4|43688.4|43721.1|43701.1|43705.9|43685.9|9
1638871760000|2021-12-07 10:09:20|43710.9|43690.9|43711.1|43691.1|43715.9|43695.9|43710.9|43690.9|2
1638871770000|2021-12-07 10:09:30|43710.9|43690.9|43710.9|43690.9|43710.9|43690.9|43710.9|43690.9|1
1638871780000|2021-12-07 10:09:40|||||||||5
1638871790000|2021-12-07 10:09:50|43715.4|43695.4|43717.7|43697.7|43717.7|43697.7|43715.4|43695.4|2
1638871800000|2021-12-07 10:10:00|43717.9|43697.9|43710.9|43690.9|43718.1|43698.1|43710.9|43690.9|2
1638871810000|2021-12-07 10:10:10|||||||||1
1638871830000|2021-12-07 10:10:30|43713.1|43693.1|43715.9|43695.9|43715.9|43695.9|43713.1|43693.1|0
1638871840000|2021-12-07 10:10:40|43718.1|43698.1|43718.4|43698.4|43720.6|43700.6|43718.1|43698.1|2
1638871850000|2021-12-07 10:10:50|43718.6|43698.6|43715.9|43695.9|43720.9|43700.9|43710.9|43690.9|4
1638871860000|2021-12-07 10:11:00|43718.4|43698.4|43715.9|43695.9|43718.4|43698.4|43715.9|43695.9|1
1638871880000|2021-12-07 10:11:20|43718.4|43698.4|43715.9|43695.9|43718.4|43698.4|43715.9|43695.9|3
1638871890000|2021-12-07 10:11:30|43715.6|43695.6|43715.9|43695.9|43715.9|43695.9|43715.6|43695.6|1
1638871910000|2021-12-07 10:11:50|43718.4|43698.4|43715.9|43695.9|43718.4|43698.4|43715.9|43695.9|5
1638871920000|2021-12-07 10:12:00|43713.4|43693.4|43703.6|43683.6|43713.4|43693.4|43703.6|43683.6|7
1638871930000|2021-12-07 10:12:10|43701.1|43681.1|43701.1|43681.1|43701.1|43681.1|43701.1|43681.1|0
1638871940000|2021-12-07 10:12:20|43703.4|43683.4|43703.6|43683.6|43703.6|43683.6|43701.1|43681.1|0
1638871950000|2021-12-07 10:12:30|43700.9|43680.9|43700.9|43680.9|43700.9|43680.9|43700.9|43680.9|4
1638871960000|2021-12-07 10:12:40|43698.6|43678.6|43705.9|43685.9|43705.9|43685.9|43698.6|43678.6|7
1638871970000|2021-12-07 10:12:50|||||||||1
1638871980000|2021-12-07 10:13:00|||||||||2
1638872000000|2021-12-07 10:13:20|43701.1|43681.1|43700.9|43680.9|43701.1|43681.1|43700.9|43680.9|5
1638872010000|2021-12-07 10:13:30|43703.4|43683.4|43703.4|43683.4|43703.4|43683.4|43703.4|43683.4|3
1638872020000|2021-12-07 10:13:40|||||||||3
1638872040000|2021-12-07 10:14:00|||||||||3
1638872050000|2021-12-07 10:14:10|43705.9|43685.9|43705.9|43685.9|43705.9|43685.9|43705.9|43685.9|4
1638872060000|2021-12-07 10:14:20|||||||||6
1638872070000|2021-12-07 10:14:30|||||||||1
1638872080000|2021-12-07 10:14:40|43706.1|43686.1|43705.6|43685.6|43710.9|43690.9|43703.4|43683.4|15
1638872090000|2021-12-07 10:14:50|43705.9|43685.9|43705.9|43685.9|43705.9|43685.9|43705.9|43685.9|1
1638872100000|2021-12-07 10:15:00|43708.4|43688.4|43708.4|43688.4|43708.4|43688.4|43705.6|43685.6|2
1638872110000|2021-12-07 10:15:10|43703.4|43683.4|43705.6|43685.6|43705.9|43685.9|43703.4|43683.4|2
1638872120000|2021-12-07 10:15:20|43705.9|43685.9|43708.4|43688.4|43708.4|43688.4|43705.9|43685.9|1
1638872130000|2021-12-07 10:15:30|43703.4|43683.4|43703.4|43683.4|43705.6|43685.6|43703.4|43683.4|1
1638872140000|2021-12-07 10:15:40|43701.1|43681.1|43698.4|43678.4|43701.1|43681.1|43698.4|43678.4|0
1638872150000|2021-12-07 10:15:50|43700.9|43680.9|43700.9|43680.9|43700.9|43680.9|43700.9|43680.9|2
1638872160000|2021-12-07 10:16:00|43698.6|43678.6|43700.9|43680.9|43700.9|43680.9|43695.9|43675.9|0
1638872190000|2021-12-07 10:16:30|43703.4|43683.4|43700.9|43680.9|43705.9|43685.9|43700.9|43680.9|10
1638872220000|2021-12-07 10:17:00|43698.4|43678.4|43698.4|43678.4|43698.4|43678.4|43698.4|43678.4|42
1638872230000|2021-12-07 10:17:10|43695.9|43675.9|43698.6|43678.6|43698.6|43678.6|43695.9|43675.9|9
1638872240000|2021-12-07 10:17:20|43698.4|43678.4|43700.9|43680.9|43700.9|43680.9|43698.4|43678.4|39
1638872260000|2021-12-07 10:17:40|43698.6|43678.6|43700.9|43680.9|43700.9|43680.9|43698.4|43678.4|0
1638872270000|2021-12-07 10:17:50|43695.9|43675.9|43695.9|43675.9|43695.9|43675.9|43695.9|43675.9|0
1638872290000|2021-12-07 10:18:10|43693.6|43673.6|43693.4|43673.4|43693.6|43673.6|43693.4|43673.4|1
1638872300000|2021-12-07 10:18:20|43695.9|43675.9|43695.9|43675.9|43695.9|43675.9|43695.9|43675.9|0
1638872310000|2021-12-07 10:18:30|43693.4|43673.4|43693.4|43673.4|43695.6|43675.6|43693.4|43673.4|0
1638872330000|2021-12-07 10:18:50|43680.9|43660.9|43680.9|43660.9|43680.9|43660.9|43678.1|43658.1|16
1638872340000|2021-12-07 10:19:00|43681.1|43661.1|43688.4|43668.4|43688.4|43668.4|43681.1|43661.1|4
1638872350000|2021-12-07 10:19:10|43688.6|43668.6|43693.4|43673.4|43693.4|43673.4|43688.6|43668.6|3
1638872370000|2021-12-07 10:19:30|43695.9|43675.9|43700.6|43680.6|43700.6|43680.6|43695.9|43675.9|2
1638872380000|2021-12-07 10:19:40|43700.9|43680.9|43700.9|43680.9|43700.9|43680.9|43700.9|43680.9|1
1638872390000|2021-12-07 10:19:50|43703.4|43683.4|43711.1|43691.1|43711.1|43691.1|43703.4|43683.4|4
1638872400000|2021-12-07 10:20:00|43713.6|43693.6|43713.4|43693.4|43715.9|43695.9|43713.1|43693.1|2
1638872410000|2021-12-07 10:20:10|43715.9|43695.9|43715.9|43695.9|43715.9|43695.9|43715.9|43695.9|2
1638872420000|2021-12-07 10:20:20|43718.1|43698.1|43715.9|43695.9|43718.1|43698.1|43715.9|43695.9|0
1638872450000|2021-12-07 10:20:50|43718.4|43698.4|43715.9|43695.9|43718.4|43698.4|43715.9|43695.9|1
1638872460000|2021-12-07 10:21:00|43713.4|43693.4|43715.9|43695.9|43715.9|43695.9|43713.4|43693.4|2
1638872470000|2021-12-07 10:21:10|||||||||2
1638872480000|2021-12-07 10:21:20|43716.1|43696.1|43715.9|43695.9|43716.1|43696.1|43715.9|43695.9|3
1638872510000|2021-12-07 10:21:50|43718.1|43698.1|43715.9|43695.9|43718.1|43698.1|43715.9|43695.9|1
1638872520000|2021-12-07 10:22:00|43713.6|43693.6|43715.9|43695.9|43715.9|43695.9|43713.4|43693.4|3
1638872530000|2021-12-07 10:22:10|43713.4|43693.4|43713.4|43693.4|43713.4|43693.4|43713.4|43693.4|0
1638872540000|2021-12-07 10:22:20|43711.1|43691.1|43708.1|43688.1|43711.1|43691.1|43705.9|43685.9|3
1638872550000|2021-12-07 10:22:30|43708.4|43688.4|43705.6|43685.6|43708.4|43688.4|43703.4|43683.4|3
1638872560000|2021-12-07 10:22:40|43703.6|43683.6|43703.4|43683.4|43705.9|43685.9|43703.4|43683.4|0
1638872570000|2021-12-07 10:22:50|43705.6|43685.6|43705.9|43685.9|43705.9|43685.9|43705.6|43685.6|1
1638872590000|2021-12-07 10:23:10|43705.6|43685.6|43708.4|43688.4|43708.4|43688.4|43705.6|43685.6|4
1638872600000|2021-12-07 10:23:20|43710.6|43690.6|43710.9|43690.9|43710.9|43690.9|43710.6|43690.6|0
1638872620000|2021-12-07 10:23:40|43708.6|43688.6|43708.4|43688.4|43708.6|43688.6|43708.4|43688.4|1
1638872630000|2021-12-07 10:23:50|43710.9|43690.9|43710.9|43690.9|43710.9|43690.9|43710.9|43690.9|0
1638872640000|2021-12-07 10:24:00|43713.4|43693.4|43708.4|43688.4|43713.4|43693.4|43708.4|43688.4|1
1638872670000|2021-12-07 10:24:30|43710.6|43690.6|43710.9|43690.9|43710.9|43690.9|43710.6|43690.6|8
1638872680000|2021-12-07 10:24:40|43708.4|43688.4|43708.4|43688.4|43708.4|43688.4|43708.4|43688.4|0
1638872690000|2021-12-07 10:24:50|43710.6|43690.6|43710.9|43690.9|43710.9|43690.9|43710.6|43690.6|0
1638872700000|2021-12-07 10:25:00|43708.4|43688.4|43713.4|43693.4|43715.9|43695.9|43708.4|43688.4|5
1638872710000|2021-12-07 10:25:10|43715.6|43695.6|43713.6|43693.6|43715.9|43695.9|43713.4|43693.4|0
1638872720000|2021-12-07 10:25:20|43713.4|43693.4|43713.4|43693.4|43713.4|43693.4|43713.4|43693.4|2
1638872730000|2021-12-07 10:25:30|43715.6|43695.6|43715.9|43695.9|43715.9|43695.9|43713.4|43693.4|0
1638872740000|2021-12-07 10:25:40|43713.4|43693.4|43711.1|43691.1|43713.4|43693.4|43711.1|43691.1|2
1638872750000|2021-12-07 10:25:50|43713.6|43693.6|43713.6|43693.6|43713.6|43693.6|43713.6|43693.6|2
1638872760000|2021-12-07 10:26:00|43711.3|43691.3|43706.3|43686.3|43711.3|43691.3|43706.3|43686.3|5
1638872770000|2021-12-07 10:26:10|43711.1|43691.1|43711.1|43691.1|43711.1|43691.1|43711.1|43691.1|0
1638872790000|2021-12-07 10:26:30|43713.4|43693.4|43711.3|43691.3|43713.6|43693.6|43711.3|43691.3|2
1638872800000|2021-12-07 10:26:40|43713.6|43693.6|43713.6|43693.6|43713.6|43693.6|43713.6|43693.6|5
1638872810000|2021-12-07 10:26:50|43715.9|43695.9|43715.9|43695.9|43715.9|43695.9|43715.9|43695.9|0
1638872820000|2021-12-07 10:27:00|43713.6|43693.6|43715.9|43695.9|43715.9|43695.9|43711.1|43691.1|5
1638872830000|2021-12-07 10:27:10|43713.6|43693.6|43715.9|43695.9|43718.4|43698.4|43713.4|43693.4|10
1638872840000|2021-12-07 10:27:20|43718.4|43698.4|43718.4|43698.4|43718.4|43698.4|43718.4|43698.4|3
1638872850000|2021-12-07 10:27:30|43720.9|43700.9|43720.9|43700.9|43720.9|43700.9|43720.9|43700.9|1
1638872860000|2021-12-07 10:27:40|43723.1|43703.1|43720.9|43700.9|43723.4|43703.4|43720.9|43700.9|1
1638872870000|2021-12-07 10:27:50|||||||||1
1638872880000|2021-12-07 10:28:00|43723.4|43703.4|43723.4|43703.4|43723.4|43703.4|43723.4|43703.4|0
1638872890000|2021-12-07 10:28:10|43725.6|43705.6|43725.6|43705.6|43725.6|43705.6|43725.6|43705.6|4
1638872900000|2021-12-07 10:28:20|43743.1|43723.1|43765.9|43745.9|43770.9|43750.9|43743.1|43723.1|20
1638872910000|2021-12-07 10:28:30|43768.4|43748.4|43773.4|43753.4|43773.4|43753.4|43765.9|43745.9|14
1638872920000|2021-12-07 10:28:40|43771.1|43751.1|43773.4|43753.4|43773.4|43753.4|43768.4|43748.4|9
1638872930000|2021-12-07 10:28:50|43775.9|43755.9|43775.9|43755.9|43775.9|43755.9|43773.4|43753.4|5
1638872940000|2021-12-07 10:29:00|43773.4|43753.4|43768.6|43748.6|43773.4|43753.4|43768.6|43748.6|8
1638872950000|2021-12-07 10:29:10|43766.1|43746.1|43766.1|43746.1|43766.1|43746.1|43766.1|43746.1|1
1638872960000|2021-12-07 10:29:20|43765.9|43745.9|43763.4|43743.4|43765.9|43745.9|43763.4|43743.4|4
1638872970000|2021-12-07 10:29:30|43761.1|43741.1|43760.9|43740.9|43763.4|43743.4|43760.9|43740.9|8
1638872980000|2021-12-07 10:29:40|43763.1|43743.1|43760.9|43740.9|43763.1|43743.1|43760.9|43740.9|0
1638872990000|2021-12-07 10:29:50|43763.1|43743.1|43760.9|43740.9|43763.4|43743.4|43760.9|43740.9|2
1638873000000|2021-12-07 10:30:00|43763.1|43743.1|43760.9|43740.9|43763.4|43743.4|43760.9|43740.9|2
1638873010000|2021-12-07 10:30:10|43763.1|43743.1|43763.4|43743.4|43763.4|43743.4|43763.1|43743.1|0
1638873020000|2021-12-07 10:30:20|43753.6|43733.6|43728.4|43708.4|43753.6|43733.6|43728.4|43708.4|20
1638873030000|2021-12-07 10:30:30|43725.9|43705.9|43720.9|43700.9|43726.1|43706.1|43720.9|43700.9|1
1638873050000|2021-12-07 10:30:50|43723.1|43703.1|43728.4|43708.4|43728.4|43708.4|43723.1|43703.1|5
1638873060000|2021-12-07 10:31:00|43725.9|43705.9|43725.9|43705.9|43725.9|43705.9|43725.9|43705.9|4
1638873070000|2021-12-07 10:31:10|43728.1|43708.1|43725.9|43705.9|43728.1|43708.1|43725.9|43705.9|1
1638873090000|2021-12-07 10:31:30|43728.4|43708.4|43725.9|43705.9|43728.4|43708.4|43725.9|43705.9|0
1638873110000|2021-12-07 10:31:50|43726.1|43706.1|43728.1|43708.1|43728.1|43708.1|43725.9|43705.9|4
1638873120000|2021-12-07 10:32:00|43725.9|43705.9|43730.6|43710.6|43730.6|43710.6|43725.9|43705.9|0
1638873130000|2021-12-07 10:32:10|||||||||2
1638873160000|2021-12-07 10:32:40|43730.9|43710.9|43738.4|43718.4|43738.4|43718.4|43730.9|43710.9|3
1638873180000|2021-12-07 10:33:00|||||||||2
1638873190000|2021-12-07 10:33:10|||||||||1
1638873210000|2021-12-07 10:33:30|43741.1|43721.1|43740.9|43720.9|43741.1|43721.1|43740.9|43720.9|6
1638873220000|2021-12-07 10:33:40|43743.4|43723.4|43743.4|43723.4|43743.4|43723.4|43743.4|43723.4|0
1638873230000|2021-12-07 10:33:50|43745.9|43725.9|43755.6|43735.6|43755.9|43735.9|43745.9|43725.9|5
1638873240000|2021-12-07 10:34:00|43755.9|43735.9|43755.9|43735.9|43755.9|43735.9|43755.9|43735.9|0
1638873250000|2021-12-07 10:34:10|43758.1|43738.1|43755.9|43735.9|43758.1|43738.1|43755.9|43735.9|2
1638873260000|2021-12-07 10:34:20|43760.9|43740.9|43748.6|43728.6|43760.9|43740.9|43748.6|43728.6|5
1638873270000|2021-12-07 10:34:30|43745.9|43725.9|43745.9|43725.9|43745.9|43725.9|43745.9|43725.9|4
1638873290000|2021-12-07 10:34:50|43748.4|43728.4|43748.4|43728.4|43748.4|43728.4|43748.4|43728.4|4
1638873300000|2021-12-07 10:35:00|43750.6|43730.6|43753.4|43733.4|43753.4|43733.4|43750.6|43730.6|0
1638873310000|2021-12-07 10:35:10|43751.1|43731.1|43750.9|43730.9|43751.1|43731.1|43750.9|43730.9|3
1638873320000|2021-12-07 10:35:20|||||||||2
1638873330000|2021-12-07 10:35:30|43748.4|43728.4|43748.4|43728.4|43750.9|43730.9|43748.4|43728.4|3
1638873340000|2021-12-07 10:35:40|43750.9|43730.9|43750.9|43730.9|43750.9|43730.9|43750.9|43730.9|0
1638873350000|2021-12-07 10:35:50|||||||||1
1638873360000|2021-12-07 10:36:00|43755.9|43735.9|43755.9|43735.9|43755.9|43735.9|43755.9|43735.9|0
1638873370000|2021-12-07 10:36:10|43753.4|43733.4|43753.4|43733.4|43753.6|43733.6|43753.4|43733.4|0
1638873380000|2021-12-07 10:36:20|43748.6|43728.6|43750.6|43730.6|43750.6|43730.6|43748.6|43728.6|1
1638873390000|2021-12-07 10:36:30|43750.9|43730.9|43750.9|43730.9|43750.9|43730.9|43746.3|43726.3|1
1638873400000|2021-12-07 10:36:40|43753.1|43733.1|43753.4|43733.4|43753.4|43733.4|43753.1|43733.1|1
1638873420000|2021-12-07 10:37:00|43755.6|43735.6|43760.9|43740.9|43760.9|43740.9|43755.6|43735.6|8
1638873430000|2021-12-07 10:37:10|43763.4|43743.4|43768.1|43748.1|43768.1|43748.1|43763.4|43743.4|4
1638873440000|2021-12-07 10:37:20|43765.6|43745.6|43765.6|43745.6|43765.6|43745.6|43765.6|43745.6|3
1638873460000|2021-12-07 10:37:40|43763.4|43743.4|43760.6|43740.6|43763.4|43743.4|43760.6|43740.6|6
1638873470000|2021-12-07 10:37:50|43760.9|43740.9|43755.9|43735.9|43760.9|43740.9|43755.9|43735.9|5
1638873490000|2021-12-07 10:38:10|43748.6|43728.6|43745.9|43725.9|43748.6|43728.6|43745.9|43725.9|15
1638873500000|2021-12-07 10:38:20|43741.1|43721.1|43738.4|43718.4|43741.1|43721.1|43735.9|43715.9|5
1638873510000|2021-12-07 10:38:30|43736.1|43716.1|43733.4|43713.4|43736.1|43716.1|43733.4|43713.4|1
1638873520000|2021-12-07 10:38:40|43733.6|43713.6|43733.6|43713.6|43736.1|43716.1|43733.6|43713.6|2
1638873540000|2021-12-07 10:39:00|43735.9|43715.9|43738.4|43718.4|43738.4|43718.4|43733.6|43713.6|2
1638873560000|2021-12-07 10:39:20|43740.9|43720.9|43735.9|43715.9|43740.9|43720.9|43735.9|43715.9|14
1638873570000|2021-12-07 10:39:30|43738.1|43718.1|43740.9|43720.9|43740.9|43720.9|43738.1|43718.1|3
1638873580000|2021-12-07 10:39:40|43745.6|43725.6|43743.4|43723.4|43748.4|43728.4|43743.4|43723.4|13
1638873590000|2021-12-07 10:39:50|43745.9|43725.9|43753.6|43733.6|43753.6|43733.6|43745.9|43725.9|10
1638873600000|2021-12-07 10:40:00|43755.9|43735.9|43750.9|43730.9|43756.1|43736.1|43750.9|43730.9|16
1638873610000|2021-12-07 10:40:10|43753.4|43733.4|43736.1|43716.1|43753.4|43733.4|43736.1|43716.1|12
1638873620000|2021-12-07 10:40:20|43733.8|43713.8|43736.1|43716.1|43736.1|43716.1|43733.6|43713.6|2
1638873630000|2021-12-07 10:40:30|43740.9|43720.9|43745.9|43725.9|43745.9|43725.9|43740.9|43720.9|3
1638873640000|2021-12-07 10:40:40|43740.9|43720.9|43745.9|43725.9|43745.9|43725.9|43740.9|43720.9|1
1638873670000|2021-12-07 10:41:10|43738.6|43718.6|43735.9|43715.9|43740.9|43720.9|43735.9|43715.9|4
1638873680000|2021-12-07 10:41:20|43740.6|43720.6|43740.6|43720.6|43740.6|43720.6|43740.6|43720.6|5
1638873740000|2021-12-07 10:42:20|43750.9|43730.9|43750.9|43730.9|43750.9|43730.9|43750.9|43730.9|3
1638873750000|2021-12-07 10:42:30|43753.4|43733.4|43750.9|43730.9|43753.4|43733.4|43750.9|43730.9|2
1638873770000|2021-12-07 10:42:50|43753.1|43733.1|43750.9|43730.9|43753.4|43733.4|43750.9|43730.9|0
1638873780000|2021-12-07 10:43:00|43753.4|43733.4|43753.4|43733.4|43753.4|43733.4|43750.9|43730.9|2
1638873810000|2021-12-07 10:43:30|43753.3|43733.3|43753.1|43733.1|43753.3|43733.3|43750.8|43730.8|1
1638873820000|2021-12-07 10:43:40|43753.3|43733.3|43750.8|43730.8|43753.3|43733.3|43748.6|43728.6|1
1638873840000|2021-12-07 10:44:00|43751.1|43731.1|43751.1|43731.1|43751.1|43731.1|43751.1|43731.1|0
1638873850000|2021-12-07 10:44:10|43750.8|43730.8|43750.8|43730.8|43750.8|43730.8|43750.8|43730.8|0
1638873860000|2021-12-07 10:44:20|43753.1|43733.1|43750.8|43730.8|43753.3|43733.3|43750.8|43730.8|0
1638873870000|2021-12-07 10:44:30|||||||||1
1638873890000|2021-12-07 10:44:50|43748.6|43728.6|43750.8|43730.8|43753.3|43733.3|43748.3|43728.3|7
1638873900000|2021-12-07 10:45:00|43753.1|43733.1|43753.3|43733.3|43753.3|43733.3|43753.1|43733.1|0
1638873910000|2021-12-07 10:45:10|43750.8|43730.8|43748.3|43728.3|43750.8|43730.8|43748.3|43728.3|1
1638873930000|2021-12-07 10:45:30|43750.8|43730.8|43750.8|43730.8|43751.1|43731.1|43750.8|43730.8|1
1638873940000|2021-12-07 10:45:40|43753.1|43733.1|43750.8|43730.8|43753.3|43733.3|43750.8|43730.8|0
1638873950000|2021-12-07 10:45:50|43750.6|43730.6|43743.3|43723.3|43750.8|43730.8|43743.3|43723.3|9
1638873960000|2021-12-07 10:46:00|43743.1|43723.1|43743.1|43723.1|43743.1|43723.1|43743.1|43723.1|0
1638873980000|2021-12-07 10:46:20|43740.8|43720.8|43743.1|43723.1|43743.1|43723.1|43740.8|43720.8|0
1638873990000|2021-12-07 10:46:30|43740.6|43720.6|43736.1|43716.1|43740.6|43720.6|43736.1|43716.1|2
1638874000000|2021-12-07 10:46:40|43735.8|43715.8|43738.3|43718.3|43738.3|43718.3|43735.8|43715.8|0
1638874010000|2021-12-07 10:46:50|43740.8|43720.8|43740.8|43720.8|43740.8|43720.8|43740.8|43720.8|1
1638874030000|2021-12-07 10:47:10|43743.3|43723.3|43743.3|43723.3|43743.3|43723.3|43743.3|43723.3|0
1638874040000|2021-12-07 10:47:20|43740.8|43720.8|43740.8|43720.8|43740.8|43720.8|43740.8|43720.8|0
1638874060000|2021-12-07 10:47:40|43743.3|43723.3|43743.3|43723.3|43743.3|43723.3|43743.3|43723.3|0
1638874080000|2021-12-07 10:48:00|43745.8|43725.8|43743.3|43723.3|43745.8|43725.8|43743.3|43723.3|2
1638874090000|2021-12-07 10:48:10|43743.6|43723.6|43743.3|43723.3|43748.1|43728.1|43743.3|43723.3|3
1638874100000|2021-12-07 10:48:20|43745.8|43725.8|43743.3|43723.3|43748.1|43728.1|43743.3|43723.3|1
1638874110000|2021-12-07 10:48:30|43741.1|43721.1|43740.8|43720.8|43741.1|43721.1|43740.8|43720.8|2
1638874120000|2021-12-07 10:48:40|43743.1|43723.1|43740.8|43720.8|43743.1|43723.1|43740.8|43720.8|0
1638874130000|2021-12-07 10:48:50|43743.3|43723.3|43745.8|43725.8|43745.8|43725.8|43743.3|43723.3|2
1638874140000|2021-12-07 10:49:00|43750.4|43730.4|43755.8|43735.8|43756.1|43736.1|43750.4|43730.4|1
1638874150000|2021-12-07 10:49:10|43756.1|43736.1|43760.8|43740.8|43760.8|43740.8|43755.8|43735.8|1
1638874160000|2021-12-07 10:49:20|43763.3|43743.3|43763.3|43743.3|43763.6|43743.6|43763.3|43743.3|3
1638874170000|2021-12-07 10:49:30|43763.1|43743.1|43758.3|43738.3|43763.3|43743.3|43758.3|43738.3|0
1638874190000|2021-12-07 10:49:50|43755.8|43735.8|43755.8|43735.8|43755.8|43735.8|43755.8|43735.8|1
1638874200000|2021-12-07 10:50:00|43753.6|43733.6|43756.1|43736.1|43756.1|43736.1|43753.6|43733.6|1
1638874210000|2021-12-07 10:50:10|43755.8|43735.8|43755.8|43735.8|43755.8|43735.8|43753.3|43733.3|1
1638874220000|2021-12-07 10:50:20|43753.3|43733.3|43768.3|43748.3|43768.3|43748.3|43753.3|43733.3|7
1638874230000|2021-12-07 10:50:30|43770.8|43750.8|43765.8|43745.8|43770.8|43750.8|43765.8|43745.8|2
1638874240000|2021-12-07 10:50:40|43763.6|43743.6|43758.3|43738.3|43763.6|43743.6|43756.1|43736.1|3
1638874250000|2021-12-07 10:50:50|43755.8|43735.8|43760.8|43740.8|43760.8|43740.8|43755.8|43735.8|0
1638874260000|2021-12-07 10:51:00|43758.3|43738.3|43755.8|43735.8|43758.3|43738.3|43755.8|43735.8|1
1638874270000|2021-12-07 10:51:10|43753.3|43733.3|43741.1|43721.1|43753.3|43733.3|43741.1|43721.1|3
1638874280000|2021-12-07 10:51:20|43743.3|43723.3|43740.8|43720.8|43743.3|43723.3|43740.8|43720.8|1
1638874290000|2021-12-07 10:51:30|43743.3|43723.3|43743.3|43723.3|43743.3|43723.3|43743.3|43723.3|0
1638874310000|2021-12-07 10:51:50|43745.8|43725.8|43748.3|43728.3|43750.6|43730.6|43745.8|43725.8|1
1638874320000|2021-12-07 10:52:00|43750.6|43730.6|43750.6|43730.6|43750.8|43730.8|43750.6|43730.6|1
1638874330000|2021-12-07 10:52:10|43750.8|43730.8|43750.6|43730.6|43750.8|43730.8|43748.6|43728.6|2
1638874340000|2021-12-07 10:52:20|43748.3|43728.3|43750.8|43730.8|43753.1|43733.1|43748.3|43728.3|3
1638874350000|2021-12-07 10:52:30|43748.6|43728.6|43748.3|43728.3|43748.6|43728.6|43748.3|43728.3|1
1638874360000|2021-12-07 10:52:40|43746.1|43726.1|43745.8|43725.8|43746.1|43726.1|43745.8|43725.8|0
1638874370000|2021-12-07 10:52:50|43748.1|43728.1|43748.3|43728.3|43748.3|43728.3|43748.1|43728.1|2
1638874380000|2021-12-07 10:53:00|43745.8|43725.8|43750.8|43730.8|43750.8|43730.8|43745.8|43725.8|1
1638874390000|2021-12-07 10:53:10|43748.6|43728.6|43748.3|43728.3|43748.6|43728.6|43748.3|43728.3|0
1638874400000|2021-12-07 10:53:20|43745.8|43725.8|43745.8|43725.8|43745.8|43725.8|43745.8|43725.8|1
1638874410000|2021-12-07 10:53:30|43746.1|43726.1|43745.8|43725.8|43746.1|43726.1|43745.8|43725.8|0
1638874420000|2021-12-07 10:53:40|43746.1|43726.1|43740.8|43720.8|43746.1|43726.1|43740.8|43720.8|7
1638874430000|2021-12-07 10:53:50|43743.1|43723.1|43738.3|43718.3|43743.1|43723.1|43738.3|43718.3|0
1638874440000|2021-12-07 10:54:00|43741.1|43721.1|43740.8|43720.8|43741.1|43721.1|43740.8|43720.8|1
1638874460000|2021-12-07 10:54:20|43743.1|43723.1|43745.8|43725.8|43745.8|43725.8|43743.1|43723.1|5
1638874470000|2021-12-07 10:54:30|43748.1|43728.1|43743.3|43723.3|43748.3|43728.3|43743.3|43723.3|2
1638874480000|2021-12-07 10:54:40|43745.8|43725.8|43750.8|43730.8|43750.8|43730.8|43745.8|43725.8|8
1638874490000|2021-12-07 10:54:50|43753.3|43733.3|43753.3|43733.3|43753.3|43733.3|43753.3|43733.3|0
1638874500000|2021-12-07 10:55:00|43753.6|43733.6|43753.3|43733.3|43753.6|43733.6|43753.3|43733.3|3
1638874510000|2021-12-07 10:55:10|43758.3|43738.3|43755.8|43735.8|43758.3|43738.3|43755.8|43735.8|1
1638874520000|2021-12-07 10:55:20|43758.3|43738.3|43755.8|43735.8|43758.3|43738.3|43755.8|43735.8|1
1638874530000|2021-12-07 10:55:30|43758.3|43738.3|43758.3|43738.3|43760.8|43740.8|43755.8|43735.8|0
1638874540000|2021-12-07 10:55:40|43760.6|43740.6|43760.8|43740.8|43760.8|43740.8|43758.3|43738.3|1
1638874550000|2021-12-07 10:55:50|||||||||1
1638874560000|2021-12-07 10:56:00|43758.6|43738.6|43760.8|43740.8|43760.8|43740.8|43758.3|43738.3|0
1638874570000|2021-12-07 10:56:10|43763.1|43743.1|43761.1|43741.1|43763.3|43743.3|43761.1|43741.1|1
1638874580000|2021-12-07 10:56:20|43760.6|43740.6|43756.1|43736.1|43760.6|43740.6|43756.1|43736.1|4
1638874590000|2021-12-07 10:56:30|43755.8|43735.8|43755.8|43735.8|43755.8|43735.8|43755.8|43735.8|0
1638874610000|2021-12-07 10:56:50|43758.3|43738.3|43758.3|43738.3|43758.3|43738.3|43755.8|43735.8|0
1638874620000|2021-12-07 10:57:00|43756.1|43736.1|43753.3|43733.3|43756.1|43736.1|43753.3|43733.3|4
1638874630000|2021-12-07 10:57:10|43751.1|43731.1|43753.3|43733.3|43753.3|43733.3|43750.8|43730.8|0
1638874640000|2021-12-07 10:57:20|||||||||1
1638874650000|2021-12-07 10:57:30|43751.1|43731.1|43751.1|43731.1|43751.1|43731.1|43751.1|43731.1|2
1638874660000|2021-12-07 10:57:40|43753.3|43733.3|43753.3|43733.3|43753.3|43733.3|43753.3|43733.3|1
1638874690000|2021-12-07 10:58:10|43748.8|43728.8|43751.1|43731.1|43753.3|43733.3|43748.3|43728.3|1
1638874700000|2021-12-07 10:58:20|43750.8|43730.8|43753.3|43733.3|43753.3|43733.3|43750.8|43730.8|2
1638874740000|2021-12-07 10:59:00|43755.8|43735.8|43763.3|43743.3|43763.3|43743.3|43755.8|43735.8|2
1638874750000|2021-12-07 10:59:10|43765.6|43745.6|43768.3|43748.3|43768.3|43748.3|43765.6|43745.6|4
1638874760000|2021-12-07 10:59:20|43770.6|43750.6|43773.3|43753.3|43773.3|43753.3|43770.6|43750.6|4
1638874770000|2021-12-07 10:59:30|43775.6|43755.6|43775.6|43755.6|43775.6|43755.6|43775.6|43755.6|1
1638874780000|2021-12-07 10:59:40|||||||||1
1638874790000|2021-12-07 10:59:50|||||||||1
1638874800000|2021-12-07 11:00:00|43778.1|43758.1|43778.3|43758.3|43778.3|43758.3|43775.8|43755.8|14
1638874810000|2021-12-07 11:00:10|43775.8|43755.8|43775.8|43755.8|43775.8|43755.8|43775.8|43755.8|2
1638874820000|2021-12-07 11:00:20|43778.1|43758.1|43778.6|43758.6|43778.6|43758.6|43775.8|43755.8|9
1638874830000|2021-12-07 11:00:30|43778.3|43758.3|43775.8|43755.8|43778.3|43758.3|43775.8|43755.8|4
1638874840000|2021-12-07 11:00:40|43778.3|43758.3|43775.8|43755.8|43778.3|43758.3|43775.8|43755.8|2
1638874850000|2021-12-07 11:00:50|43778.1|43758.1|43780.8|43760.8|43780.8|43760.8|43778.1|43758.1|2
1638874860000|2021-12-07 11:01:00|43785.6|43765.6|43788.1|43768.1|43788.1|43768.1|43785.6|43765.6|19
1638874870000|2021-12-07 11:01:10|43788.3|43768.3|43788.3|43768.3|43790.6|43770.6|43788.3|43768.3|4
1638874880000|2021-12-07 11:01:20|43790.6|43770.6|43785.8|43765.8|43790.6|43770.6|43785.8|43765.8|3
1638874890000|2021-12-07 11:01:30|43788.3|43768.3|43788.3|43768.3|43788.3|43768.3|43788.3|43768.3|1
1638874900000|2021-12-07 11:01:40|||||||||1
1638874920000|2021-12-07 11:02:00|43798.3|43778.3|43808.1|43788.1|43808.1|43788.1|43798.3|43778.3|19
1638874930000|2021-12-07 11:02:10|43815.8|43795.8|43823.8|43803.8|43825.8|43805.8|43815.8|43795.8|40
1638874940000|2021-12-07 11:02:20|43823.6|43803.6|43811.1|43791.1|43826.1|43806.1|43811.1|43791.1|9
1638874950000|2021-12-07 11:02:30|43813.3|43793.3|43813.3|43793.3|43813.3|43793.3|43813.3|43793.3|3
1638874960000|2021-12-07 11:02:40|43810.8|43790.8|43810.6|43790.6|43813.3|43793.3|43808.3|43788.3|4
1638874970000|2021-12-07 11:02:50|43810.8|43790.8|43808.3|43788.3|43810.8|43790.8|43808.3|43788.3|2
1638874980000|2021-12-07 11:03:00|43812.9|43792.9|43812.9|43792.9|43812.9|43792.9|43812.9|43792.9|3
1638874990000|2021-12-07 11:03:10|43813.3|43793.3|43810.8|43790.8|43813.3|43793.3|43808.3|43788.3|7
1638875000000|2021-12-07 11:03:20|||||||||2
1638875010000|2021-12-07 11:03:30|43808.3|43788.3|43810.8|43790.8|43810.8|43790.8|43808.3|43788.3|1
1638875020000|2021-12-07 11:03:40|43813.1|43793.1|43818.1|43798.1|43818.1|43798.1|43813.1|43793.1|4
1638875030000|2021-12-07 11:03:50|43818.3|43798.3|43815.8|43795.8|43818.3|43798.3|43815.8|43795.8|4
1638875040000|2021-12-07 11:04:00|43818.6|43798.6|43818.6|43798.6|43818.6|43798.6|43818.6|43798.6|5
1638875050000|2021-12-07 11:04:10|43823.3|43803.3|43825.8|43805.8|43825.8|43805.8|43823.3|43803.3|2
1638875060000|2021-12-07 11:04:20|43823.3|43803.3|43838.3|43818.3|43838.3|43818.3|43823.3|43803.3|10
1638875070000|2021-12-07 11:04:30|43840.6|43820.6|43845.6|43825.6|43845.6|43825.6|43840.6|43820.6|4
1638875080000|2021-12-07 11:04:40|43848.1|43828.1|43845.6|43825.6|43848.1|43828.1|43845.6|43825.6|1
1638875090000|2021-12-07 11:04:50|43843.3|43823.3|43855.8|43835.8|43860.8|43840.8|43843.3|43823.3|55
1638875100000|2021-12-07 11:05:00|43851.3|43831.3|43848.3|43828.3|43851.3|43831.3|43848.3|43828.3|10
1638875110000|2021-12-07 11:05:10|43843.3|43823.3|43843.3|43823.3|43843.3|43823.3|43840.8|43820.8|9
1638875120000|2021-12-07 11:05:20|43840.8|43820.8|43843.3|43823.3|43843.3|43823.3|43840.8|43820.8|2
1638875130000|2021-12-07 11:05:30|43845.8|43825.8|43845.8|43825.8|43845.8|43825.8|43845.8|43825.8|1
1638875140000|2021-12-07 11:05:40|43848.1|43828.1|43848.3|43828.3|43848.3|43828.3|43848.1|43828.1|5
1638875150000|2021-12-07 11:05:50|43848.8|43828.8|43858.3|43838.3|43858.3|43838.3|43848.8|43828.8|11
1638875160000|2021-12-07 11:06:00|||||||||11
1638875170000|2021-12-07 11:06:10|43858.1|43838.1|43853.3|43833.3|43858.1|43838.1|43853.3|43833.3|12
1638875180000|2021-12-07 11:06:20|43850.8|43830.8|43850.8|43830.8|43850.8|43830.8|43850.8|43830.8|1
1638875190000|2021-12-07 11:06:30|43848.6|43828.6|43845.8|43825.8|43848.6|43828.6|43845.8|43825.8|4
1638875200000|2021-12-07 11:06:40|43848.1|43828.1|43848.3|43828.3|43848.3|43828.3|43848.1|43828.1|3
1638875220000|2021-12-07 11:07:00|43850.8|43830.8|43855.8|43835.8|43855.8|43835.8|43850.8|43830.8|4
1638875230000|2021-12-07 11:07:10|43853.3|43833.3|43853.3|43833.3|43853.3|43833.3|43853.3|43833.3|8
1638875240000|2021-12-07 11:07:20|43851.1|43831.1|43850.6|43830.6|43853.1|43833.1|43850.6|43830.6|3
1638875250000|2021-12-07 11:07:30|43848.1|43828.1|43845.8|43825.8|43848.3|43828.3|43843.3|43823.3|5
1638875260000|2021-12-07 11:07:40|43843.6|43823.6|43845.8|43825.8|43848.1|43828.1|43843.3|43823.3|2
1638875270000|2021-12-07 11:07:50|43843.3|43823.3|43845.8|43825.8|43845.8|43825.8|43843.3|43823.3|0
1638875280000|2021-12-07 11:08:00|43845.6|43825.6|43843.3|43823.3|43845.8|43825.8|43843.3|43823.3|4
1638875290000|2021-12-07 11:08:10|||||||||1
1638875310000|2021-12-07 11:08:30|43843.6|43823.6|43843.6|43823.6|43843.6|43823.6|43843.6|43823.6|2
1638875320000|2021-12-07 11:08:40|43845.8|43825.8|43845.8|43825.8|43845.8|43825.8|43845.8|43825.8|2
1638875330000|2021-12-07 11:08:50|43843.6|43823.6|43845.8|43825.8|43845.8|43825.8|43843.6|43823.6|2
1638875340000|2021-12-07 11:09:00|43843.3|43823.3|43840.8|43820.8|43843.3|43823.3|43840.8|43820.8|10
1638875350000|2021-12-07 11:09:10|43838.3|43818.3|43843.3|43823.3|43843.3|43823.3|43838.3|43818.3|12
1638875360000|2021-12-07 11:09:20|43845.6|43825.6|43845.6|43825.6|43845.8|43825.8|43843.6|43823.6|0
1638875370000|2021-12-07 11:09:30|43845.8|43825.8|43845.8|43825.8|43845.8|43825.8|43843.3|43823.3|0
1638875380000|2021-12-07 11:09:40|43843.3|43823.3|43841.1|43821.1|43845.8|43825.8|43841.1|43821.1|3
1638875390000|2021-12-07 11:09:50|43838.8|43818.8|43841.1|43821.1|43841.1|43821.1|43838.8|43818.8|2
1638875400000|2021-12-07 11:10:00|43838.8|43818.8|43838.8|43818.8|43838.8|43818.8|43838.8|43818.8|0
1638875410000|2021-12-07 11:10:10|43838.6|43818.6|43836.3|43816.3|43838.6|43818.6|43836.3|43816.3|2
1638875420000|2021-12-07 11:10:20|43836.1|43816.1|43836.1|43816.1|43838.6|43818.6|43836.1|43816.1|1
1638875430000|2021-12-07 11:10:30|43835.8|43815.8|43835.8|43815.8|43835.8|43815.8|43835.8|43815.8|2
1638875440000|2021-12-07 11:10:40|||||||||1
1638875450000|2021-12-07 11:10:50|||||||||1
1638875460000|2021-12-07 11:11:00|43833.3|43813.3|43835.8|43815.8|43835.8|43815.8|43833.3|43813.3|2
1638875470000|2021-12-07 11:11:10|43836.1|43816.1|43835.8|43815.8|43836.1|43816.1|43835.8|43815.8|0
1638875500000|2021-12-07 11:11:40|43833.6|43813.6|43833.3|43813.3|43833.6|43813.6|43833.3|43813.3|4
1638875510000|2021-12-07 11:11:50|||||||||1
1638875520000|2021-12-07 11:12:00|43830.8|43810.8|43823.3|43803.3|43830.8|43810.8|43823.3|43803.3|18
1638875530000|2021-12-07 11:12:10|43820.8|43800.8|43820.8|43800.8|43820.8|43800.8|43820.8|43800.8|2
1638875540000|2021-12-07 11:12:20|43823.3|43803.3|43820.8|43800.8|43823.3|43803.3|43818.3|43798.3|11
1638875550000|2021-12-07 11:12:30|43820.6|43800.6|43823.1|43803.1|43823.1|43803.1|43820.6|43800.6|1
1638875560000|2021-12-07 11:12:40|43823.3|43803.3|43823.3|43803.3|43823.6|43803.6|43823.3|43803.3|1
1638875570000|2021-12-07 11:12:50|43825.6|43805.6|43823.3|43803.3|43825.8|43805.8|43823.3|43803.3|3
1638875600000|2021-12-07 11:13:20|43825.8|43805.8|43825.8|43805.8|43825.8|43805.8|43825.8|43805.8|2
1638875610000|2021-12-07 11:13:30|43838.1|43818.1|43843.3|43823.3|43843.3|43823.3|43838.1|43818.1|3
1638875630000|2021-12-07 11:13:50|43841.1|43821.1|43843.3|43823.3|43843.3|43823.3|43840.8|43820.8|0
1638875640000|2021-12-07 11:14:00|43845.8|43825.8|43855.8|43835.8|43858.1|43838.1|43845.8|43825.8|5
1638875650000|2021-12-07 11:14:10|43856.1|43836.1|43855.8|43835.8|43858.3|43838.3|43855.8|43835.8|2
1638875660000|2021-12-07 11:14:20|43858.3|43838.3|43858.3|43838.3|43858.3|43838.3|43855.8|43835.8|2
1638875670000|2021-12-07 11:14:30|||||||||1
1638875680000|2021-12-07 11:14:40|43860.8|43840.8|43863.3|43843.3|43863.6|43843.6|43860.8|43840.8|1
1638875690000|2021-12-07 11:14:50|43873.3|43853.3|43875.8|43855.8|43875.8|43855.8|43873.3|43853.3|14
1638875700000|2021-12-07 11:15:00|43873.6|43853.6|43875.8|43855.8|43875.8|43855.8|43873.3|43853.3|2
1638875710000|2021-12-07 11:15:10|43878.3|43858.3|43873.3|43853.3|43878.3|43858.3|43870.8|43850.8|9
1638875720000|2021-12-07 11:15:20|43871.1|43851.1|43887.6|43867.6|43887.9|43867.9|43871.1|43851.1|71
1638875730000|2021-12-07 11:15:30|43889.9|43869.9|43894.9|43874.9|43897.1|43877.1|43887.6|43867.6|20
1638875740000|2021-12-07 11:15:40|43899.4|43879.4|43900.1|43880.1|43900.1|43880.1|43895.6|43875.6|6
1638875750000|2021-12-07 11:15:50|43902.6|43882.6|43902.6|43882.6|43902.6|43882.6|43902.6|43882.6|12
1638875760000|2021-12-07 11:16:00|43904.9|43884.9|43918.1|43898.1|43918.1|43898.1|43904.9|43884.9|32
1638875770000|2021-12-07 11:16:10|43915.4|43895.4|43907.9|43887.9|43915.4|43895.4|43907.9|43887.9|28
1638875780000|2021-12-07 11:16:20|43902.9|43882.9|43902.9|43882.9|43905.4|43885.4|43902.9|43882.9|2
1638875790000|2021-12-07 11:16:30|43897.9|43877.9|43900.4|43880.4|43900.4|43880.4|43892.9|43872.9|21
1638875800000|2021-12-07 11:16:40|43895.4|43875.4|43895.6|43875.6|43895.6|43875.6|43895.4|43875.4|6
1638875810000|2021-12-07 11:16:50|43897.9|43877.9|43912.9|43892.9|43915.4|43895.4|43897.9|43877.9|9
1638875820000|2021-12-07 11:17:00|43905.6|43885.6|43897.9|43877.9|43905.6|43885.6|43897.9|43877.9|6
1638875830000|2021-12-07 11:17:10|43895.4|43875.4|43900.4|43880.4|43900.4|43880.4|43895.4|43875.4|2
1638875840000|2021-12-07 11:17:20|43898.1|43878.1|43897.9|43877.9|43900.4|43880.4|43897.9|43877.9|0
1638875850000|2021-12-07 11:17:30|43900.4|43880.4|43900.4|43880.4|43900.4|43880.4|43900.4|43880.4|0
1638875860000|2021-12-07 11:17:40|43900.1|43880.1|43892.9|43872.9|43900.1|43880.1|43892.9|43872.9|7
1638875880000|2021-12-07 11:18:00|43890.4|43870.4|43890.4|43870.4|43890.4|43870.4|43890.4|43870.4|1
1638875890000|2021-12-07 11:18:10|43895.4|43875.4|43892.9|43872.9|43895.4|43875.4|43892.9|43872.9|2
1638875900000|2021-12-07 11:18:20|43895.4|43875.4|43892.9|43872.9|43895.4|43875.4|43892.9|43872.9|2
1638875910000|2021-12-07 11:18:30|43890.4|43870.4|43890.4|43870.4|43890.4|43870.4|43890.4|43870.4|1
1638875920000|2021-12-07 11:18:40|43887.9|43867.9|43887.9|43867.9|43887.9|43867.9|43887.9|43867.9|0
1638875930000|2021-12-07 11:18:50|||||||||2
1638875940000|2021-12-07 11:19:00|43890.1|43870.1|43895.4|43875.4|43895.4|43875.4|43890.1|43870.1|7
1638875950000|2021-12-07 11:19:10|43893.1|43873.1|43892.9|43872.9|43895.4|43875.4|43890.4|43870.4|1
1638875960000|2021-12-07 11:19:20|43895.4|43875.4|43895.4|43875.4|43895.4|43875.4|43892.6|43872.6|8
1638875970000|2021-12-07 11:19:30|43892.9|43872.9|43889.9|43869.9|43892.9|43872.9|43889.9|43869.9|17
1638875980000|2021-12-07 11:19:40|43887.4|43867.4|43889.9|43869.9|43889.9|43869.9|43887.4|43867.4|1
1638875990000|2021-12-07 11:19:50|43887.4|43867.4|43887.4|43867.4|43887.4|43867.4|43887.4|43867.4|1
1638876000000|2021-12-07 11:20:00|43885.1|43865.1|43884.9|43864.9|43887.4|43867.4|43884.9|43864.9|7
1638876010000|2021-12-07 11:20:10|43882.4|43862.4|43882.4|43862.4|43882.4|43862.4|43882.4|43862.4|2
1638876050000|2021-12-07 11:20:50|43884.9|43864.9|43882.4|43862.4|43885.1|43865.1|43882.4|43862.4|10
1638876060000|2021-12-07 11:21:00|43880.1|43860.1|43877.4|43857.4|43882.4|43862.4|43877.4|43857.4|3
1638876070000|2021-12-07 11:21:10|43874.9|43854.9|43879.9|43859.9|43879.9|43859.9|43874.9|43854.9|7
1638876080000|2021-12-07 11:21:20|43882.1|43862.1|43879.9|43859.9|43882.4|43862.4|43879.9|43859.9|1
1638876100000|2021-12-07 11:21:40|43877.4|43857.4|43877.4|43857.4|43877.4|43857.4|43877.4|43857.4|2
1638876110000|2021-12-07 11:21:50|43877.6|43857.6|43877.6|43857.6|43877.6|43857.6|43877.6|43857.6|3
1638876120000|2021-12-07 11:22:00|43877.4|43857.4|43879.9|43859.9|43879.9|43859.9|43877.4|43857.4|5
1638876130000|2021-12-07 11:22:10|43882.1|43862.1|43869.9|43849.9|43884.9|43864.9|43869.9|43849.9|9
1638876140000|2021-12-07 11:22:20|43867.4|43847.4|43859.9|43839.9|43867.4|43847.4|43859.9|43839.9|6
1638876150000|2021-12-07 11:22:30|43862.1|43842.1|43864.9|43844.9|43864.9|43844.9|43860.1|43840.1|6
1638876160000|2021-12-07 11:22:40|43862.4|43842.4|43862.4|43842.4|43862.4|43842.4|43862.4|43842.4|0
1638876170000|2021-12-07 11:22:50|43859.9|43839.9|43852.4|43832.4|43859.9|43839.9|43852.4|43832.4|6
1638876180000|2021-12-07 11:23:00|43849.9|43829.9|43849.9|43829.9|43849.9|43829.9|43849.9|43829.9|6
1638876190000|2021-12-07 11:23:10|43844.9|43824.9|43844.9|43824.9|43844.9|43824.9|43844.9|43824.9|5
1638876200000|2021-12-07 11:23:20|43847.1|43827.1|43844.9|43824.9|43847.4|43827.4|43844.9|43824.9|2
1638876210000|2021-12-07 11:23:30|43849.9|43829.9|43844.9|43824.9|43849.9|43829.9|43844.9|43824.9|0
1638876220000|2021-12-07 11:23:40|||||||||2
1638876230000|2021-12-07 11:23:50|||||||||1
1638876240000|2021-12-07 11:24:00|43842.4|43822.4|43840.1|43820.1|43842.4|43822.4|43840.1|43820.1|2
1638876250000|2021-12-07 11:24:10|43842.4|43822.4|43837.4|43817.4|43842.4|43822.4|43837.4|43817.4|3
1638876260000|2021-12-07 11:24:20|43835.1|43815.1|43834.9|43814.9|43835.1|43815.1|43834.9|43814.9|1
1638876270000|2021-12-07 11:24:30|43832.4|43812.4|43832.1|43812.1|43832.4|43812.4|43829.9|43809.9|8
1638876280000|2021-12-07 11:24:40|43832.4|43812.4|43829.9|43809.9|43832.4|43812.4|43829.9|43809.9|1
1638876290000|2021-12-07 11:24:50|43832.4|43812.4|43824.9|43804.9|43832.4|43812.4|43824.9|43804.9|4
1638876300000|2021-12-07 11:25:00|43827.4|43807.4|43829.9|43809.9|43829.9|43809.9|43827.4|43807.4|1
1638876310000|2021-12-07 11:25:10|43827.4|43807.4|43812.4|43792.4|43827.4|43807.4|43812.4|43792.4|12
1638876320000|2021-12-07 11:25:20|43814.9|43794.9|43822.4|43802.4|43822.4|43802.4|43812.6|43792.6|5
1638876330000|2021-12-07 11:25:30|43824.9|43804.9|43819.9|43799.9|43824.9|43804.9|43819.9|43799.9|3
1638876340000|2021-12-07 11:25:40|43822.4|43802.4|43824.4|43804.4|43824.9|43804.9|43819.9|43799.9|1
1638876350000|2021-12-07 11:25:50|43822.6|43802.6|43815.3|43795.3|43822.6|43802.6|43812.8|43792.8|37
1638876360000|2021-12-07 11:26:00|43813.1|43793.1|43815.3|43795.3|43815.3|43795.3|43812.8|43792.8|3
1638876370000|2021-12-07 11:26:10|43817.6|43797.6|43817.6|43797.6|43817.8|43797.8|43817.6|43797.6|3
1638876380000|2021-12-07 11:26:20|43820.1|43800.1|43819.9|43799.9|43820.1|43800.1|43819.9|43799.9|2
1638876390000|2021-12-07 11:26:30|43822.6|43802.6|43824.9|43804.9|43824.9|43804.9|43822.6|43802.6|0
1638876400000|2021-12-07 11:26:40|43827.1|43807.1|43827.1|43807.1|43827.1|43807.1|43827.1|43807.1|0
1638876410000|2021-12-07 11:26:50|43829.6|43809.6|43822.8|43802.8|43829.6|43809.6|43822.8|43802.8|7
1638876420000|2021-12-07 11:27:00|43825.1|43805.1|43824.9|43804.9|43825.1|43805.1|43824.9|43804.9|2
1638876460000|2021-12-07 11:27:40|43822.4|43802.4|43822.4|43802.4|43822.4|43802.4|43822.4|43802.4|1
1638876470000|2021-12-07 11:27:50|43820.1|43800.1|43820.1|43800.1|43822.4|43802.4|43820.1|43800.1|0
1638876480000|2021-12-07 11:28:00|43817.8|43797.8|43822.4|43802.4|43822.4|43802.4|43817.6|43797.6|1
1638876490000|2021-12-07 11:28:10|43819.9|43799.9|43822.4|43802.4|43822.4|43802.4|43819.9|43799.9|1
1638876500000|2021-12-07 11:28:20|43824.9|43804.9|43822.4|43802.4|43824.9|43804.9|43822.4|43802.4|1
1638876510000|2021-12-07 11:28:30|43824.9|43804.9|43819.9|43799.9|43824.9|43804.9|43819.9|43799.9|0
1638876520000|2021-12-07 11:28:40|43817.6|43797.6|43815.1|43795.1|43819.9|43799.9|43815.1|43795.1|0
1638876540000|2021-12-07 11:29:00|43819.9|43799.9|43819.9|43799.9|43819.9|43799.9|43819.9|43799.9|0
1638876550000|2021-12-07 11:29:10|43822.1|43802.1|43827.4|43807.4|43827.4|43807.4|43822.1|43802.1|6
1638876560000|2021-12-07 11:29:20|43829.6|43809.6|43827.4|43807.4|43829.9|43809.9|43827.4|43807.4|1
1638876570000|2021-12-07 11:29:30|43829.9|43809.9|43827.6|43807.6|43829.9|43809.9|43827.6|43807.6|0
1638876580000|2021-12-07 11:29:40|43827.4|43807.4|43827.4|43807.4|43827.4|43807.4|43827.4|43807.4|0
1638876590000|2021-12-07 11:29:50|43829.6|43809.6|43829.9|43809.9|43832.4|43812.4|43829.6|43809.6|1
1638876600000|2021-12-07 11:30:00|43832.1|43812.1|43829.9|43809.9|43832.1|43812.1|43829.9|43809.9|2
1638876610000|2021-12-07 11:30:10|43832.4|43812.4|43832.4|43812.4|43832.4|43812.4|43832.4|43812.4|0
1638876620000|2021-12-07 11:30:20|43834.9|43814.9|43834.9|43814.9|43834.9|43814.9|43834.9|43814.9|2
1638876630000|2021-12-07 11:30:30|43832.6|43812.6|43834.9|43814.9|43837.4|43817.4|43832.6|43812.6|2
1638876640000|2021-12-07 11:30:40|43837.4|43817.4|43839.9|43819.9|43839.9|43819.9|43837.4|43817.4|1
1638876660000|2021-12-07 11:31:00|43842.1|43822.1|43842.4|43822.4|43842.4|43822.4|43839.9|43819.9|4
1638876670000|2021-12-07 11:31:10|43844.6|43824.6|43862.4|43842.4|43862.4|43842.4|43844.6|43824.6|18
1638876680000|2021-12-07 11:31:20|43859.9|43839.9|43859.9|43839.9|43859.9|43839.9|43859.9|43839.9|6
1638876690000|2021-12-07 11:31:30|43860.1|43840.1|43857.4|43837.4|43860.1|43840.1|43857.4|43837.4|4
1638876700000|2021-12-07 11:31:40|43859.9|43839.9|43862.4|43842.4|43862.4|43842.4|43859.9|43839.9|1
1638876710000|2021-12-07 11:31:50|43862.6|43842.6|43862.4|43842.4|43864.9|43844.9|43862.4|43842.4|4
1638876720000|2021-12-07 11:32:00|43864.6|43844.6|43862.4|43842.4|43864.9|43844.9|43862.4|43842.4|3
1638876730000|2021-12-07 11:32:10|43857.4|43837.4|43855.3|43835.3|43857.4|43837.4|43855.3|43835.3|0
1638876740000|2021-12-07 11:32:20|43854.9|43834.9|43854.9|43834.9|43855.1|43835.1|43854.9|43834.9|1
1638876770000|2021-12-07 11:32:50|43857.1|43837.1|43849.9|43829.9|43857.1|43837.1|43849.9|43829.9|1
1638876780000|2021-12-07 11:33:00|43847.4|43827.4|43849.9|43829.9|43849.9|43829.9|43847.4|43827.4|1
1638876790000|2021-12-07 11:33:10|43847.6|43827.6|43847.4|43827.4|43847.6|43827.6|43844.9|43824.9|1
1638876800000|2021-12-07 11:33:20|43845.1|43825.1|43839.9|43819.9|43845.1|43825.1|43839.9|43819.9|1
1638876810000|2021-12-07 11:33:30|43842.1|43822.1|43839.9|43819.9|43842.1|43822.1|43839.9|43819.9|1
1638876840000|2021-12-07 11:34:00|43837.6|43817.6|43829.9|43809.9|43837.6|43817.6|43829.9|43809.9|4
1638876850000|2021-12-07 11:34:10|||||||||3
1638876890000|2021-12-07 11:34:50|43827.6|43807.6|43827.4|43807.4|43829.9|43809.9|43824.9|43804.9|9
1638876900000|2021-12-07 11:35:00|||||||||1
1638876910000|2021-12-07 11:35:10|||||||||1
1638876920000|2021-12-07 11:35:20|43824.9|43804.9|43824.9|43804.9|43824.9|43804.9|43822.4|43802.4|2
1638876930000|2021-12-07 11:35:30|43827.1|43807.1|43824.9|43804.9|43827.4|43807.4|43824.9|43804.9|2
1638876940000|2021-12-07 11:35:40|43827.1|43807.1|43827.4|43807.4|43827.4|43807.4|43827.1|43807.1|3
1638876950000|2021-12-07 11:35:50|43829.6|43809.6|43829.9|43809.9|43829.9|43809.9|43827.4|43807.4|4
1638876960000|2021-12-07 11:36:00|43837.4|43817.4|43842.4|43822.4|43842.4|43822.4|43837.4|43817.4|13
1638876980000|2021-12-07 11:36:20|43844.6|43824.6|43844.9|43824.9|43847.1|43827.1|43842.4|43822.4|2
1638876990000|2021-12-07 11:36:30|43842.4|43822.4|43842.4|43822.4|43842.4|43822.4|43842.4|43822.4|1
1638877000000|2021-12-07 11:36:40|43840.1|43820.1|43835.3|43815.3|43840.1|43820.1|43835.3|43815.3|1
1638877010000|2021-12-07 11:36:50|43837.4|43817.4|43837.4|43817.4|43837.4|43817.4|43837.4|43817.4|0
1638877030000|2021-12-07 11:37:10|43839.9|43819.9|43824.9|43804.9|43839.9|43819.9|43824.9|43804.9|7
1638877040000|2021-12-07 11:37:20|43822.6|43802.6|43812.4|43792.4|43822.6|43802.6|43812.4|43792.4|6
1638877050000|2021-12-07 11:37:30|43814.9|43794.9|43819.9|43799.9|43819.9|43799.9|43814.9|43794.9|2
1638877060000|2021-12-07 11:37:40|43822.4|43802.4|43829.9|43809.9|43829.9|43809.9|43822.4|43802.4|5
1638877070000|2021-12-07 11:37:50|43825.3|43805.3|43824.9|43804.9|43825.3|43805.3|43824.9|43804.9|1
1638877080000|2021-12-07 11:38:00|43822.6|43802.6|43824.9|43804.9|43824.9|43804.9|43819.9|43799.9|5
1638877090000|2021-12-07 11:38:10|43827.1|43807.1|43827.4|43807.4|43827.4|43807.4|43827.1|43807.1|0
1638877100000|2021-12-07 11:38:20|43829.6|43809.6|43839.6|43819.6|43839.6|43819.6|43829.6|43809.6|5
1638877130000|2021-12-07 11:38:50|43837.4|43817.4|43834.9|43814.9|43837.4|43817.4|43834.9|43814.9|3
1638877140000|2021-12-07 11:39:00|43829.9|43809.9|43829.9|43809.9|43829.9|43809.9|43829.9|43809.9|0
1638877150000|2021-12-07 11:39:10|43827.6|43807.6|43824.9|43804.9|43827.6|43807.6|43824.9|43804.9|5
1638877170000|2021-12-07 11:39:30|43819.9|43799.9|43814.9|43794.9|43819.9|43799.9|43814.9|43794.9|7
1638877180000|2021-12-07 11:39:40|43812.6|43792.6|43797.4|43777.4|43812.6|43792.6|43797.4|43777.4|3
1638877190000|2021-12-07 11:39:50|43794.9|43774.9|43794.9|43774.9|43797.4|43777.4|43792.6|43772.6|9
1638877200000|2021-12-07 11:40:00|43797.4|43777.4|43780.1|43760.1|43797.4|43777.4|43780.1|43760.1|16
1638877210000|2021-12-07 11:40:10|43782.4|43762.4|43782.4|43762.4|43784.9|43764.9|43779.9|43759.9|7
1638877220000|2021-12-07 11:40:20|43779.9|43759.9|43782.4|43762.4|43782.4|43762.4|43779.9|43759.9|2
1638877230000|2021-12-07 11:40:30|43780.1|43760.1|43779.9|43759.9|43780.1|43760.1|43779.9|43759.9|5
1638877240000|2021-12-07 11:40:40|43780.1|43760.1|43779.9|43759.9|43780.1|43760.1|43779.9|43759.9|1
1638877250000|2021-12-07 11:40:50|43777.6|43757.6|43779.9|43759.9|43782.4|43762.4|43777.4|43757.4|8
1638877260000|2021-12-07 11:41:00|43780.1|43760.1|43782.4|43762.4|43784.9|43764.9|43779.9|43759.9|1
1638877270000|2021-12-07 11:41:10|43784.9|43764.9|43782.4|43762.4|43784.9|43764.9|43782.4|43762.4|4
1638877280000|2021-12-07 11:41:20|43784.9|43764.9|43779.9|43759.9|43784.9|43764.9|43777.4|43757.4|8
1638877300000|2021-12-07 11:41:40|43780.1|43760.1|43782.4|43762.4|43782.4|43762.4|43779.9|43759.9|0
1638877320000|2021-12-07 11:42:00|43784.6|43764.6|43782.4|43762.4|43786.9|43766.9|43782.4|43762.4|4
1638877340000|2021-12-07 11:42:20|43784.9|43764.9|43782.4|43762.4|43784.9|43764.9|43782.4|43762.4|4
1638877350000|2021-12-07 11:42:30|43784.9|43764.9|43782.4|43762.4|43784.9|43764.9|43782.4|43762.4|4
1638877370000|2021-12-07 11:42:50|43782.6|43762.6|43782.6|43762.6|43782.6|43762.6|43782.6|43762.6|1
1638877380000|2021-12-07 11:43:00|43785.1|43765.1|43782.6|43762.6|43785.1|43765.1|43782.6|43762.6|32
1638877390000|2021-12-07 11:43:10|43784.9|43764.9|43782.4|43762.4|43784.9|43764.9|43782.4|43762.4|4
1638877400000|2021-12-07 11:43:20|43779.9|43759.9|43779.9|43759.9|43779.9|43759.9|43779.9|43759.9|4
1638877410000|2021-12-07 11:43:30|43782.4|43762.4|43779.9|43759.9|43782.4|43762.4|43779.9|43759.9|4
1638877420000|2021-12-07 11:43:40|43782.4|43762.4|43774.9|43754.9|43782.4|43762.4|43774.9|43754.9|13
1638877430000|2021-12-07 11:43:50|43772.6|43752.6|43774.9|43754.9|43777.4|43757.4|43772.4|43752.4|3
1638877440000|2021-12-07 11:44:00|43777.4|43757.4|43792.4|43772.4|43792.4|43772.4|43777.4|43757.4|13
1638877450000|2021-12-07 11:44:10|43794.9|43774.9|43794.9|43774.9|43797.4|43777.4|43794.9|43774.9|4
1638877460000|2021-12-07 11:44:20|43797.4|43777.4|43797.6|43777.6|43797.6|43777.6|43797.4|43777.4|3
1638877470000|2021-12-07 11:44:30|43799.9|43779.9|43800.1|43780.1|43800.1|43780.1|43799.9|43779.9|1
1638877480000|2021-12-07 11:44:40|43799.9|43779.9|43799.9|43779.9|43799.9|43779.9|43799.9|43779.9|9
1638877490000|2021-12-07 11:44:50|43797.6|43777.6|43795.1|43775.1|43797.6|43777.6|43792.8|43772.8|3
1638877500000|2021-12-07 11:45:00|43789.9|43769.9|43790.1|43770.1|43790.1|43770.1|43787.6|43767.6|18
1638877510000|2021-12-07 11:45:10|43789.9|43769.9|43790.1|43770.1|43790.1|43770.1|43787.6|43767.6|27
1638877520000|2021-12-07 11:45:20|43790.3|43770.3|43790.3|43770.3|43790.3|43770.3|43790.3|43770.3|0
1638877530000|2021-12-07 11:45:30|43792.6|43772.6|43792.8|43772.8|43795.1|43775.1|43792.6|43772.6|0
1638877540000|2021-12-07 11:45:40|43795.1|43775.1|43795.3|43775.3|43795.3|43775.3|43792.8|43772.8|1
1638877550000|2021-12-07 11:45:50|43793.1|43773.1|43793.1|43773.1|43793.1|43773.1|43793.1|43773.1|0
1638877560000|2021-12-07 11:46:00|43792.8|43772.8|43795.3|43775.3|43795.3|43775.3|43792.8|43772.8|1
1638877580000|2021-12-07 11:46:20|43797.8|43777.8|43795.3|43775.3|43797.8|43777.8|43795.3|43775.3|5
1638877590000|2021-12-07 11:46:30|43800.1|43780.1|43792.8|43772.8|43800.1|43780.1|43790.3|43770.3|17
1638877610000|2021-12-07 11:46:50|43795.1|43775.1|43805.1|43785.1|43805.1|43785.1|43795.1|43775.1|5
1638877620000|2021-12-07 11:47:00|43802.8|43782.8|43802.8|43782.8|43802.8|43782.8|43802.8|43782.8|1
1638877630000|2021-12-07 11:47:10|43802.6|43782.6|43790.3|43770.3|43802.6|43782.6|43790.3|43770.3|4
1638877640000|2021-12-07 11:47:20|43790.1|43770.1|43787.8|43767.8|43790.1|43770.1|43787.8|43767.8|1
1638877650000|2021-12-07 11:47:30|43785.3|43765.3|43787.8|43767.8|43787.8|43767.8|43785.3|43765.3|1
1638877660000|2021-12-07 11:47:40|43785.3|43765.3|43785.3|43765.3|43787.8|43767.8|43785.3|43765.3|0
1638877670000|2021-12-07 11:47:50|43787.8|43767.8|43787.8|43767.8|43787.8|43767.8|43787.8|43767.8|0
1638877680000|2021-12-07 11:48:00|43785.6|43765.6|43787.8|43767.8|43787.8|43767.8|43785.3|43765.3|3
1638877690000|2021-12-07 11:48:10|43785.6|43765.6|43785.3|43765.3|43785.6|43765.6|43785.3|43765.3|2
1638877700000|2021-12-07 11:48:20|43785.1|43765.1|43782.8|43762.8|43785.1|43765.1|43782.8|43762.8|1
1638877710000|2021-12-07 11:48:30|43785.3|43765.3|43785.3|43765.3|43785.3|43765.3|43785.3|43765.3|3
1638877730000|2021-12-07 11:48:50|43785.6|43765.6|43787.8|43767.8|43787.8|43767.8|43785.6|43765.6|1
1638877740000|2021-12-07 11:49:00|43790.3|43770.3|43777.8|43757.8|43790.3|43770.3|43777.8|43757.8|10
1638877750000|2021-12-07 11:49:10|43775.3|43755.3|43772.8|43752.8|43775.3|43755.3|43772.8|43752.8|5
1638877760000|2021-12-07 11:49:20|43773.1|43753.1|43757.8|43737.8|43773.1|43753.1|43757.8|43737.8|12
1638877770000|2021-12-07 11:49:30|43760.3|43740.3|43760.3|43740.3|43760.3|43740.3|43760.3|43740.3|7
1638877780000|2021-12-07 11:49:40|||||||||2
1638877790000|2021-12-07 11:49:50|||||||||1
1638877800000|2021-12-07 11:50:00|43758.1|43738.1|43750.6|43730.6|43758.1|43738.1|43750.6|43730.6|45
1638877810000|2021-12-07 11:50:10|43748.3|43728.3|43755.3|43735.3|43760.3|43740.3|43748.3|43728.3|12
1638877820000|2021-12-07 11:50:20|43757.8|43737.8|43750.6|43730.6|43757.8|43737.8|43750.6|43730.6|9
1638877830000|2021-12-07 11:50:30|43748.3|43728.3|43748.1|43728.1|43752.8|43732.8|43748.1|43728.1|3
1638877840000|2021-12-07 11:50:40|43747.8|43727.8|43742.8|43722.8|43747.8|43727.8|43742.8|43722.8|9
1638877850000|2021-12-07 11:50:50|43730.1|43710.1|43725.1|43705.1|43730.1|43710.1|43720.3|43700.3|11
1638877860000|2021-12-07 11:51:00|43727.4|43707.4|43730.3|43710.3|43730.3|43710.3|43727.4|43707.4|3
1638877870000|2021-12-07 11:51:10|43735.3|43715.3|43735.3|43715.3|43737.8|43717.8|43732.8|43712.8|7
1638877880000|2021-12-07 11:51:20|43732.8|43712.8|43710.8|43690.8|43732.8|43712.8|43710.8|43690.8|11
1638877890000|2021-12-07 11:51:30|43710.3|43690.3|43710.3|43690.3|43710.3|43690.3|43705.6|43685.6|13
1638877900000|2021-12-07 11:51:40|43712.8|43692.8|43710.3|43690.3|43712.8|43692.8|43710.3|43690.3|7
1638877910000|2021-12-07 11:51:50|43712.6|43692.6|43712.8|43692.8|43715.3|43695.3|43712.6|43692.6|4
1638877920000|2021-12-07 11:52:00|43715.3|43695.3|43707.8|43687.8|43715.6|43695.6|43702.6|43682.6|21
1638877930000|2021-12-07 11:52:10|43710.3|43690.3|43712.8|43692.8|43712.8|43692.8|43710.3|43690.3|7
1638877940000|2021-12-07 11:52:20|43712.6|43692.6|43700.3|43680.3|43712.6|43692.6|43700.3|43680.3|15
1638877950000|2021-12-07 11:52:30|43698.1|43678.1|43707.8|43687.8|43710.1|43690.1|43698.1|43678.1|9
1638877960000|2021-12-07 11:52:40|||||||||4
1638877970000|2021-12-07 11:52:50|43710.1|43690.1|43710.3|43690.3|43710.3|43690.3|43710.1|43690.1|0
1638877980000|2021-12-07 11:53:00|43707.6|43687.6|43705.3|43685.3|43707.8|43687.8|43705.3|43685.3|8
1638877990000|2021-12-07 11:53:10|43707.6|43687.6|43707.8|43687.8|43707.8|43687.8|43707.6|43687.6|5
1638878000000|2021-12-07 11:53:20|||||||||2
1638878010000|2021-12-07 11:53:30|43710.3|43690.3|43712.6|43692.6|43712.6|43692.6|43710.3|43690.3|1
1638878020000|2021-12-07 11:53:40|43712.8|43692.8|43715.3|43695.3|43717.8|43697.8|43710.3|43690.3|5
1638878040000|2021-12-07 11:54:00|43712.8|43692.8|43712.8|43692.8|43712.8|43692.8|43712.8|43692.8|3
1638878050000|2021-12-07 11:54:10|43715.1|43695.1|43715.3|43695.3|43717.8|43697.8|43713.1|43693.1|8
1638878060000|2021-12-07 11:54:20|43712.8|43692.8|43712.8|43692.8|43712.8|43692.8|43710.3|43690.3|2
1638878070000|2021-12-07 11:54:30|43710.3|43690.3|43710.3|43690.3|43710.3|43690.3|43710.3|43690.3|1
1638878080000|2021-12-07 11:54:40|43712.8|43692.8|43712.8|43692.8|43712.8|43692.8|43710.3|43690.3|1
1638878090000|2021-12-07 11:54:50|43710.3|43690.3|43710.3|43690.3|43710.3|43690.3|43710.3|43690.3|1
1638878100000|2021-12-07 11:55:00|43712.6|43692.6|43710.3|43690.3|43712.6|43692.6|43710.1|43690.1|2
1638878110000|2021-12-07 11:55:10|43707.8|43687.8|43710.3|43690.3|43710.3|43690.3|43707.8|43687.8|0
1638878120000|2021-12-07 11:55:20|43707.8|43687.8|43707.8|43687.8|43707.8|43687.8|43707.8|43687.8|5
1638878150000|2021-12-07 11:55:50|43705.3|43685.3|43705.3|43685.3|43705.3|43685.3|43705.3|43685.3|10
1638878160000|2021-12-07 11:56:00|43702.8|43682.8|43702.8|43682.8|43702.8|43682.8|43702.8|43682.8|3
1638878170000|2021-12-07 11:56:10|43705.3|43685.3|43705.3|43685.3|43705.3|43685.3|43705.3|43685.3|0
1638878180000|2021-12-07 11:56:20|43707.6|43687.6|43705.3|43685.3|43707.8|43687.8|43705.3|43685.3|0
1638878190000|2021-12-07 11:56:30|43710.3|43690.3|43710.3|43690.3|43710.3|43690.3|43707.8|43687.8|3
1638878200000|2021-12-07 11:56:40|43708.1|43688.1|43710.3|43690.3|43712.8|43692.8|43707.8|43687.8|3
1638878210000|2021-12-07 11:56:50|43708.1|43688.1|43707.8|43687.8|43708.1|43688.1|43705.1|43685.1|3
1638878220000|2021-12-07 11:57:00|43710.1|43690.1|43708.1|43688.1|43710.1|43690.1|43707.8|43687.8|3
1638878230000|2021-12-07 11:57:10|43705.3|43685.3|43702.8|43682.8|43705.3|43685.3|43702.8|43682.8|10
1638878240000|2021-12-07 11:57:20|||||||||2
1638878250000|2021-12-07 11:57:30|43700.3|43680.3|43700.1|43680.1|43700.3|43680.3|43697.8|43677.8|6
1638878260000|2021-12-07 11:57:40|43700.3|43680.3|43700.1|43680.1|43700.6|43680.6|43700.1|43680.1|4
1638878270000|2021-12-07 11:57:50|43697.8|43677.8|43685.3|43665.3|43697.8|43677.8|43680.8|43660.8|18
1638878280000|2021-12-07 11:58:00|43687.6|43667.6|43692.6|43672.6|43692.6|43672.6|43683.1|43663.1|3
1638878290000|2021-12-07 11:58:10|43692.8|43672.8|43685.3|43665.3|43700.1|43680.1|43682.8|43662.8|15
1638878300000|2021-12-07 11:58:20|43687.8|43667.8|43690.3|43670.3|43692.8|43672.8|43687.8|43667.8|1
1638878310000|2021-12-07 11:58:30|43688.1|43668.1|43690.3|43670.3|43692.8|43672.8|43687.8|43667.8|3
1638878320000|2021-12-07 11:58:40|43692.8|43672.8|43695.1|43675.1|43695.1|43675.1|43690.3|43670.3|5
1638878330000|2021-12-07 11:58:50|43695.3|43675.3|43692.8|43672.8|43695.3|43675.3|43692.8|43672.8|1
1638878340000|2021-12-07 11:59:00|43690.3|43670.3|43685.6|43665.6|43690.3|43670.3|43685.6|43665.6|4
1638878350000|2021-12-07 11:59:10|43687.6|43667.6|43687.8|43667.8|43687.8|43667.8|43687.6|43667.6|3
1638878360000|2021-12-07 11:59:20|43685.6|43665.6|43687.8|43667.8|43687.8|43667.8|43685.1|43665.1|0
1638878380000|2021-12-07 11:59:40|43690.3|43670.3|43687.8|43667.8|43692.8|43672.8|43687.8|43667.8|22
1638878390000|2021-12-07 11:59:50|43690.3|43670.3|43690.3|43670.3|43690.3|43670.3|43690.3|43670.3|2
1638878400000|2021-12-07 12:00:00|43690.6|43670.6|43690.3|43670.3|43695.1|43675.1|43685.3|43665.3|18
1638878410000|2021-12-07 12:00:10|43692.8|43672.8|43692.8|43672.8|43692.8|43672.8|43687.8|43667.8|4
1638878420000|2021-12-07 12:00:20|43690.3|43670.3|43682.8|43662.8|43692.8|43672.8|43680.3|43660.3|9
1638878430000|2021-12-07 12:00:30|43685.3|43665.3|43700.1|43680.1|43700.1|43680.1|43685.3|43665.3|18
1638878440000|2021-12-07 12:00:40|43700.3|43680.3|43690.3|43670.3|43705.3|43685.3|43685.3|43665.3|16
1638878450000|2021-12-07 12:00:50|43692.8|43672.8|43690.3|43670.3|43692.8|43672.8|43690.3|43670.3|0
1638878460000|2021-12-07 12:01:00|43695.3|43675.3|43692.8|43672.8|43695.3|43675.3|43690.3|43670.3|9
1638878470000|2021-12-07 12:01:10|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|7
1638878480000|2021-12-07 12:01:20|43700.3|43680.3|43702.8|43682.8|43702.8|43682.8|43690.6|43670.6|4
1638878490000|2021-12-07 12:01:30|43705.3|43685.3|43697.8|43677.8|43710.3|43690.3|43693.3|43673.3|14
1638878500000|2021-12-07 12:01:40|43700.3|43680.3|43690.6|43670.6|43700.3|43680.3|43690.6|43670.6|10
1638878510000|2021-12-07 12:01:50|43688.3|43668.3|43688.1|43668.1|43690.6|43670.6|43688.1|43668.1|3
1638878520000|2021-12-07 12:02:00|43690.6|43670.6|43682.8|43662.8|43690.6|43670.6|43678.1|43658.1|14
1638878530000|2021-12-07 12:02:10|43685.3|43665.3|43685.3|43665.3|43685.3|43665.3|43685.3|43665.3|3
1638878540000|2021-12-07 12:02:20|43683.1|43663.1|43682.8|43662.8|43685.1|43665.1|43682.8|43662.8|0
1638878550000|2021-12-07 12:02:30|43685.3|43665.3|43682.8|43662.8|43685.3|43665.3|43682.8|43662.8|2
1638878560000|2021-12-07 12:02:40|43685.1|43665.1|43685.3|43665.3|43685.3|43665.3|43685.1|43665.1|2
1638878570000|2021-12-07 12:02:50|43687.6|43667.6|43685.3|43665.3|43687.8|43667.8|43685.3|43665.3|5
1638878580000|2021-12-07 12:03:00|43675.3|43655.3|43690.3|43670.3|43692.8|43672.8|43675.3|43655.3|14
1638878590000|2021-12-07 12:03:10|43687.8|43667.8|43677.6|43657.6|43687.8|43667.8|43675.1|43655.1|4
1638878600000|2021-12-07 12:03:20|43677.3|43657.3|43677.6|43657.6|43677.6|43657.6|43677.3|43657.3|4
1638878610000|2021-12-07 12:03:30|43675.3|43655.3|43675.3|43655.3|43675.3|43655.3|43675.3|43655.3|0
1638878620000|2021-12-07 12:03:40|43670.3|43650.3|43667.8|43647.8|43670.3|43650.3|43667.8|43647.8|3
1638878630000|2021-12-07 12:03:50|43665.6|43645.6|43650.6|43630.6|43665.6|43645.6|43650.3|43630.3|14
1638878640000|2021-12-07 12:04:00|43652.8|43632.8|43647.8|43627.8|43652.8|43632.8|43647.8|43627.8|4
1638878650000|2021-12-07 12:04:10|43650.1|43630.1|43655.6|43635.6|43655.6|43635.6|43647.8|43627.8|11
1638878660000|2021-12-07 12:04:20|43655.3|43635.3|43650.3|43630.3|43655.3|43635.3|43650.3|43630.3|4
1638878670000|2021-12-07 12:04:30|43652.6|43632.6|43652.8|43632.8|43652.8|43632.8|43652.6|43632.6|2
1638878680000|2021-12-07 12:04:40|43650.3|43630.3|43650.3|43630.3|43650.3|43630.3|43650.3|43630.3|4
1638878690000|2021-12-07 12:04:50|43648.1|43628.1|43648.1|43628.1|43648.1|43628.1|43648.1|43628.1|0
1638878700000|2021-12-07 12:05:00|43650.3|43630.3|43640.3|43620.3|43650.3|43630.3|43635.3|43615.3|12
1638878710000|2021-12-07 12:05:10|43650.1|43630.1|43645.3|43625.3|43660.1|43640.1|43645.3|43625.3|18
1638878720000|2021-12-07 12:05:20|43642.8|43622.8|43642.6|43622.6|43649.8|43629.8|43640.3|43620.3|5
1638878730000|2021-12-07 12:05:30|43642.8|43622.8|43642.8|43622.8|43645.1|43625.1|43640.3|43620.3|3
1638878740000|2021-12-07 12:05:40|43640.3|43620.3|43637.8|43617.8|43642.6|43622.6|43635.3|43615.3|7
1638878750000|2021-12-07 12:05:50|43640.1|43620.1|43645.3|43625.3|43645.3|43625.3|43640.1|43620.1|2
1638878760000|2021-12-07 12:06:00|43643.1|43623.1|43635.3|43615.3|43643.1|43623.1|43635.3|43615.3|7
1638878770000|2021-12-07 12:06:10|43637.8|43617.8|43637.8|43617.8|43637.8|43617.8|43635.3|43615.3|0
1638878780000|2021-12-07 12:06:20|43640.1|43620.1|43640.3|43620.3|43642.8|43622.8|43637.8|43617.8|1
1638878790000|2021-12-07 12:06:30|43642.8|43622.8|43650.3|43630.3|43650.3|43630.3|43642.8|43622.8|12
1638878800000|2021-12-07 12:06:40|||||||||2
1638878810000|2021-12-07 12:06:50|43648.1|43628.1|43630.3|43610.3|43648.1|43628.1|43630.1|43610.1|6
1638878820000|2021-12-07 12:07:00|43628.1|43608.1|43642.8|43622.8|43642.8|43622.8|43628.1|43608.1|9
1638878830000|2021-12-07 12:07:10|43647.8|43627.8|43640.3|43620.3|43647.8|43627.8|43637.8|43617.8|9
1638878840000|2021-12-07 12:07:20|43637.8|43617.8|43650.1|43630.1|43650.1|43630.1|43637.8|43617.8|10
1638878850000|2021-12-07 12:07:30|43638.3|43618.3|43642.8|43622.8|43642.8|43622.8|43638.3|43618.3|9
1638878860000|2021-12-07 12:07:40|43645.3|43625.3|43647.8|43627.8|43650.3|43630.3|43645.3|43625.3|11
1638878870000|2021-12-07 12:07:50|43650.3|43630.3|43647.8|43627.8|43650.3|43630.3|43643.1|43623.1|8
1638878880000|2021-12-07 12:08:00|43648.1|43628.1|43655.3|43635.3|43655.3|43635.3|43648.1|43628.1|6
1638878890000|2021-12-07 12:08:10|43657.8|43637.8|43662.6|43642.6|43662.6|43642.6|43657.8|43637.8|1
1638878900000|2021-12-07 12:08:20|43665.1|43645.1|43673|43653|43675.1|43655.1|43665.1|43645.1|8
1638878920000|2021-12-07 12:08:40|43672.8|43652.8|43668|43648|43677.8|43657.8|43667.8|43647.8|18
1638878930000|2021-12-07 12:08:50|43670.1|43650.1|43675.3|43655.3|43675.3|43655.3|43670.1|43650.1|7
1638878940000|2021-12-07 12:09:00|43675.5|43655.5|43677.8|43657.8|43677.8|43657.8|43675.3|43655.3|2
1638878950000|2021-12-07 12:09:10|43675.3|43655.3|43672.8|43652.8|43677.8|43657.8|43672.8|43652.8|5
1638878960000|2021-12-07 12:09:20|43675.3|43655.3|43685.1|43665.1|43685.1|43665.1|43667.8|43647.8|18
1638878970000|2021-12-07 12:09:30|43662.8|43642.8|43670.3|43650.3|43675.3|43655.3|43662.8|43642.8|8
1638878980000|2021-12-07 12:09:40|43672.8|43652.8|43675.3|43655.3|43675.3|43655.3|43670.3|43650.3|3
1638878990000|2021-12-07 12:09:50|43677.8|43657.8|43667.8|43647.8|43677.8|43657.8|43667.8|43647.8|13
1638879000000|2021-12-07 12:10:00|43665.5|43645.5|43667.8|43647.8|43667.8|43647.8|43665.3|43645.3|7
1638879010000|2021-12-07 12:10:10|43665.5|43645.5|43665.3|43645.3|43667.8|43647.8|43665.3|43645.3|2
1638879020000|2021-12-07 12:10:20|||||||||5
1638879030000|2021-12-07 12:10:30|43667.6|43647.6|43667.8|43647.8|43669.8|43649.8|43667.6|43647.6|4
1638879040000|2021-12-07 12:10:40|43670.1|43650.1|43670.3|43650.3|43675.3|43655.3|43670.1|43650.1|8
1638879050000|2021-12-07 12:10:50|||||||||2
1638879060000|2021-12-07 12:11:00|43670.5|43650.5|43672.6|43652.6|43675.3|43655.3|43670.3|43650.3|11
1638879070000|2021-12-07 12:11:10|43670.1|43650.1|43682.6|43662.6|43682.6|43662.6|43670.1|43650.1|4
1638879080000|2021-12-07 12:11:20|43684.6|43664.6|43687.3|43667.3|43687.3|43667.3|43682.6|43662.6|3
1638879090000|2021-12-07 12:11:30|43692.3|43672.3|43689.8|43669.8|43692.3|43672.3|43689.8|43669.8|4
1638879100000|2021-12-07 12:11:40|43687.6|43667.6|43692.3|43672.3|43692.3|43672.3|43684.8|43664.8|2
1638879110000|2021-12-07 12:11:50|43692.1|43672.1|43694.8|43674.8|43694.8|43674.8|43689.8|43669.8|3
1638879120000|2021-12-07 12:12:00|43697.3|43677.3|43697.3|43677.3|43697.3|43677.3|43697.3|43677.3|0
1638879130000|2021-12-07 12:12:10|43699.8|43679.8|43682.8|43662.8|43699.8|43679.8|43682.8|43662.8|5
1638879140000|2021-12-07 12:12:20|43682.3|43662.3|43694.8|43674.8|43694.8|43674.8|43682.3|43662.3|3
1638879150000|2021-12-07 12:12:30|43692.6|43672.6|43692.3|43672.3|43692.6|43672.6|43692.3|43672.3|0
1638879160000|2021-12-07 12:12:40|43689.8|43669.8|43672.1|43652.1|43689.8|43669.8|43664.4|43644.4|12
1638879170000|2021-12-07 12:12:50|43672.3|43652.3|43667.3|43647.3|43684.6|43664.6|43667.3|43647.3|8
1638879180000|2021-12-07 12:13:00|43669.8|43649.8|43667.3|43647.3|43669.8|43649.8|43667.3|43647.3|1
1638879190000|2021-12-07 12:13:10|43669.6|43649.6|43674.8|43654.8|43674.8|43654.8|43667.3|43647.3|2
1638879200000|2021-12-07 12:13:20|43670.3|43650.3|43667.3|43647.3|43672.3|43652.3|43667.3|43647.3|1
1638879220000|2021-12-07 12:13:40|43664.8|43644.8|43664.8|43644.8|43664.8|43644.8|43659.8|43639.8|3
1638879230000|2021-12-07 12:13:50|43659.8|43639.8|43664.8|43644.8|43664.8|43644.8|43659.8|43639.8|0
1638879250000|2021-12-07 12:14:10|||||||||3
1638879260000|2021-12-07 12:14:20|43662.6|43642.6|43659.8|43639.8|43664.8|43644.8|43659.8|43639.8|3
1638879270000|2021-12-07 12:14:30|43662.3|43642.3|43662.3|43642.3|43662.3|43642.3|43660.1|43640.1|1
1638879280000|2021-12-07 12:14:40|||||||||1
1638879290000|2021-12-07 12:14:50|43660.1|43640.1|43659.8|43639.8|43660.1|43640.1|43659.8|43639.8|0
1638879300000|2021-12-07 12:15:00|43662.3|43642.3|43662.3|43642.3|43662.3|43642.3|43659.8|43639.8|3
1638879310000|2021-12-07 12:15:10|43664.6|43644.6|43649.8|43629.8|43667.1|43647.1|43649.8|43629.8|2
1638879320000|2021-12-07 12:15:20|43650.1|43630.1|43649.8|43629.8|43659.6|43639.6|43647.1|43627.1|10
1638879330000|2021-12-07 12:15:30|43655.1|43635.1|43654.8|43634.8|43657.6|43637.6|43652.3|43632.3|4
1638879340000|2021-12-07 12:15:40|43652.1|43632.1|43649.6|43629.6|43652.1|43632.1|43649.6|43629.6|4
1638879350000|2021-12-07 12:15:50|43652.1|43632.1|43652.3|43632.3|43652.6|43632.6|43649.8|43629.8|1
1638879360000|2021-12-07 12:16:00|43649.8|43629.8|43652.3|43632.3|43652.3|43632.3|43647.3|43627.3|6
1638879370000|2021-12-07 12:16:10|43654.8|43634.8|43649.8|43629.8|43657.3|43637.3|43649.8|43629.8|4
1638879380000|2021-12-07 12:16:20|43647.3|43627.3|43644.8|43624.8|43647.3|43627.3|43642.3|43622.3|4
1638879390000|2021-12-07 12:16:30|||||||||2
1638879400000|2021-12-07 12:16:40|43649.8|43629.8|43649.8|43629.8|43649.8|43629.8|43649.8|43629.8|3
1638879410000|2021-12-07 12:16:50|43647.1|43627.1|43647.1|43627.1|43647.1|43627.1|43647.1|43627.1|0
1638879420000|2021-12-07 12:17:00|43647.3|43627.3|43647.3|43627.3|43647.3|43627.3|43644.8|43624.8|8
1638879430000|2021-12-07 12:17:10|43647.6|43627.6|43652.3|43632.3|43652.3|43632.3|43647.6|43627.6|0
1638879440000|2021-12-07 12:17:20|43662.1|43642.1|43662.1|43642.1|43662.1|43642.1|43662.1|43642.1|1
1638879450000|2021-12-07 12:17:30|43662.3|43642.3|43674.8|43654.8|43674.8|43654.8|43662.3|43642.3|3
1638879460000|2021-12-07 12:17:40|43675.1|43655.1|43677.3|43657.3|43677.3|43657.3|43674.8|43654.8|3
1638879470000|2021-12-07 12:17:50|43675.1|43655.1|43674.8|43654.8|43677.3|43657.3|43674.8|43654.8|6
1638879480000|2021-12-07 12:18:00|43677.3|43657.3|43677.3|43657.3|43679.8|43659.8|43677.3|43657.3|3
1638879490000|2021-12-07 12:18:10|43675.1|43655.1|43674.8|43654.8|43675.1|43655.1|43674.8|43654.8|0
1638879510000|2021-12-07 12:18:30|43677.3|43657.3|43677.3|43657.3|43677.3|43657.3|43677.3|43657.3|1
1638879520000|2021-12-07 12:18:40|43679.8|43659.8|43684.8|43664.8|43684.8|43664.8|43679.8|43659.8|2
1638879530000|2021-12-07 12:18:50|43682.3|43662.3|43684.8|43664.8|43685.1|43665.1|43682.3|43662.3|0
1638879550000|2021-12-07 12:19:10|43687.3|43667.3|43672.3|43652.3|43687.3|43667.3|43672.3|43652.3|3
1638879570000|2021-12-07 12:19:30|43669.8|43649.8|43669.8|43649.8|43669.8|43649.8|43669.8|43649.8|2
1638879600000|2021-12-07 12:20:00|43667.3|43647.3|43667.3|43647.3|43667.3|43647.3|43667.3|43647.3|1
1638879610000|2021-12-07 12:20:10|43669.8|43649.8|43669.8|43649.8|43669.8|43649.8|43669.8|43649.8|1
1638879620000|2021-12-07 12:20:20|43672.1|43652.1|43674.8|43654.8|43674.8|43654.8|43672.1|43652.1|0
1638879630000|2021-12-07 12:20:30|43677.1|43657.1|43679.8|43659.8|43679.8|43659.8|43677.1|43657.1|1
1638879640000|2021-12-07 12:20:40|43682.3|43662.3|43687.3|43667.3|43687.3|43667.3|43682.3|43662.3|2
1638879650000|2021-12-07 12:20:50|43689.8|43669.8|43687.3|43667.3|43689.8|43669.8|43687.3|43667.3|2
1638879660000|2021-12-07 12:21:00|43689.6|43669.6|43682.3|43662.3|43689.6|43669.6|43679.8|43659.8|6
1638879670000|2021-12-07 12:21:10|43689.6|43669.6|43674.8|43654.8|43689.6|43669.6|43674.8|43654.8|5
1638879680000|2021-12-07 12:21:20|43677.3|43657.3|43679.8|43659.8|43679.8|43659.8|43677.3|43657.3|1
1638879690000|2021-12-07 12:21:30|43682.1|43662.1|43677.6|43657.6|43682.3|43662.3|43675.1|43655.1|1
1638879700000|2021-12-07 12:21:40|43677.3|43657.3|43674.8|43654.8|43677.3|43657.3|43674.8|43654.8|0
1638879720000|2021-12-07 12:22:00|43677.1|43657.1|43679.8|43659.8|43679.8|43659.8|43677.1|43657.1|1
1638879730000|2021-12-07 12:22:10|43677.6|43657.6|43679.8|43659.8|43682.1|43662.1|43677.3|43657.3|1
1638879750000|2021-12-07 12:22:30|43682.1|43662.1|43684.8|43664.8|43684.8|43664.8|43679.8|43659.8|1
1638879760000|2021-12-07 12:22:40|43682.3|43662.3|43679.8|43659.8|43684.8|43664.8|43679.8|43659.8|2
1638879770000|2021-12-07 12:22:50|43682.3|43662.3|43664.8|43644.8|43684.8|43664.8|43664.8|43644.8|3
1638879780000|2021-12-07 12:23:00|43662.3|43642.3|43662.3|43642.3|43664.8|43644.8|43662.3|43642.3|2
1638879790000|2021-12-07 12:23:10|43664.8|43644.8|43667.3|43647.3|43667.3|43647.3|43664.8|43644.8|3
1638879800000|2021-12-07 12:23:20|43649.8|43629.8|43652.3|43632.3|43652.3|43632.3|43649.8|43629.8|11
1638879810000|2021-12-07 12:23:30|43654.8|43634.8|43674.8|43654.8|43674.8|43654.8|43654.8|43634.8|13
1638879820000|2021-12-07 12:23:40|43672.3|43652.3|43674.8|43654.8|43677.1|43657.1|43672.3|43652.3|1
1638879830000|2021-12-07 12:23:50|43672.3|43652.3|43674.6|43654.6|43674.6|43654.6|43672.3|43652.3|0
1638879840000|2021-12-07 12:24:00|43674.8|43654.8|43677.3|43657.3|43679.8|43659.8|43672.3|43652.3|2
1638879850000|2021-12-07 12:24:10|43679.6|43659.6|43679.8|43659.8|43679.8|43659.8|43679.6|43659.6|0
1638879860000|2021-12-07 12:24:20|43677.6|43657.6|43679.8|43659.8|43679.8|43659.8|43677.3|43657.3|0
1638879870000|2021-12-07 12:24:30|43677.3|43657.3|43682.1|43662.1|43682.1|43662.1|43677.3|43657.3|0
1638879880000|2021-12-07 12:24:40|43684.4|43664.4|43684.6|43664.6|43687.1|43667.1|43682.3|43662.3|6
1638879890000|2021-12-07 12:24:50|43687.1|43667.1|43687.1|43667.1|43687.1|43667.1|43687.1|43667.1|4
1638879900000|2021-12-07 12:25:00|43687.3|43667.3|43689.8|43669.8|43689.8|43669.8|43687.3|43667.3|5
1638879910000|2021-12-07 12:25:10|43692.3|43672.3|43692.3|43672.3|43692.3|43672.3|43692.3|43672.3|4
1638879920000|2021-12-07 12:25:20|43692.6|43672.6|43702.3|43682.3|43704.8|43684.8|43692.6|43672.6|7
1638879930000|2021-12-07 12:25:30|43699.8|43679.8|43699.8|43679.8|43699.8|43679.8|43699.8|43679.8|4
1638879940000|2021-12-07 12:25:40|43697.3|43677.3|43687.3|43667.3|43697.3|43677.3|43687.3|43667.3|4
1638879950000|2021-12-07 12:25:50|43689.8|43669.8|43689.8|43669.8|43689.8|43669.8|43689.8|43669.8|1
1638879960000|2021-12-07 12:26:00|43687.6|43667.6|43697.3|43677.3|43697.3|43677.3|43687.6|43667.6|1
1638879970000|2021-12-07 12:26:10|43699.8|43679.8|43704.8|43684.8|43704.8|43684.8|43699.8|43679.8|6
1638879980000|2021-12-07 12:26:20|43704.6|43684.6|43704.8|43684.8|43704.8|43684.8|43702.3|43682.3|2
1638879990000|2021-12-07 12:26:30|43704.6|43684.6|43706.9|43686.9|43706.9|43686.9|43704.6|43684.6|0
1638880000000|2021-12-07 12:26:40|43704.6|43684.6|43704.8|43684.8|43706.9|43686.9|43702.3|43682.3|1
1638880010000|2021-12-07 12:26:50|43704.6|43684.6|43704.6|43684.6|43707.1|43687.1|43704.6|43684.6|1
1638880020000|2021-12-07 12:27:00|43704.8|43684.8|43702.3|43682.3|43704.8|43684.8|43702.3|43682.3|1
1638880030000|2021-12-07 12:27:10|43704.6|43684.6|43704.6|43684.6|43704.6|43684.6|43704.6|43684.6|0
1638880040000|2021-12-07 12:27:20|43707.1|43687.1|43707.1|43687.1|43707.1|43687.1|43707.1|43687.1|0
1638880050000|2021-12-07 12:27:30|43707.3|43687.3|43709.8|43689.8|43709.8|43689.8|43707.3|43687.3|5
1638880060000|2021-12-07 12:27:40|43712.1|43692.1|43714.6|43694.6|43714.6|43694.6|43709.8|43689.8|4
1638880070000|2021-12-07 12:27:50|43712.3|43692.3|43712.3|43692.3|43712.3|43692.3|43709.8|43689.8|3
1638880080000|2021-12-07 12:28:00|43710.1|43690.1|43709.8|43689.8|43712.3|43692.3|43709.8|43689.8|2
1638880100000|2021-12-07 12:28:20|43712.1|43692.1|43712.1|43692.1|43712.3|43692.3|43710.1|43690.1|2
1638880110000|2021-12-07 12:28:30|43712.3|43692.3|43714.6|43694.6|43714.8|43694.8|43709.8|43689.8|5
1638880120000|2021-12-07 12:28:40|43714.8|43694.8|43714.8|43694.8|43714.8|43694.8|43712.3|43692.3|1
1638880130000|2021-12-07 12:28:50|43712.3|43692.3|43714.8|43694.8|43714.8|43694.8|43712.3|43692.3|0
1638880140000|2021-12-07 12:29:00|43712.3|43692.3|43712.3|43692.3|43714.6|43694.6|43712.3|43692.3|4
1638880150000|2021-12-07 12:29:10|43709.8|43689.8|43709.8|43689.8|43709.8|43689.8|43709.8|43689.8|1
1638880160000|2021-12-07 12:29:20|43712.3|43692.3|43709.8|43689.8|43712.3|43692.3|43709.8|43689.8|4
1638880170000|2021-12-07 12:29:30|43710.1|43690.1|43709.8|43689.8|43710.1|43690.1|43709.8|43689.8|0
1638880190000|2021-12-07 12:29:50|43712.3|43692.3|43712.3|43692.3|43712.3|43692.3|43709.8|43689.8|4
1638880200000|2021-12-07 12:30:00|43714.6|43694.6|43712.3|43692.3|43714.8|43694.8|43712.3|43692.3|2
1638880210000|2021-12-07 12:30:10|43712.6|43692.6|43714.8|43694.8|43715.1|43695.1|43712.3|43692.3|2
1638880220000|2021-12-07 12:30:20|43717.3|43697.3|43717.3|43697.3|43717.3|43697.3|43714.8|43694.8|4
1638880230000|2021-12-07 12:30:30|43717.6|43697.6|43719.8|43699.8|43719.8|43699.8|43717.6|43697.6|1
1638880240000|2021-12-07 12:30:40|43722.1|43702.1|43720.1|43700.1|43722.3|43702.3|43719.8|43699.8|0
1638880250000|2021-12-07 12:30:50|43717.6|43697.6|43719.8|43699.8|43722.3|43702.3|43717.6|43697.6|2
1638880260000|2021-12-07 12:31:00|43717.6|43697.6|43689.8|43669.8|43717.6|43697.6|43689.8|43669.8|3
1638880270000|2021-12-07 12:31:10|43692.1|43672.1|43692.3|43672.3|43694.6|43674.6|43692.1|43672.1|12
1638880280000|2021-12-07 12:31:20|43689.8|43669.8|43692.3|43672.3|43694.8|43674.8|43689.8|43669.8|5
1638880290000|2021-12-07 12:31:30|43689.8|43669.8|43684.8|43664.8|43689.8|43669.8|43682.1|43662.1|3
1638880300000|2021-12-07 12:31:40|43689.8|43669.8|43687.3|43667.3|43689.8|43669.8|43687.3|43667.3|9
1638880310000|2021-12-07 12:31:50|43684.8|43664.8|43687.3|43667.3|43687.3|43667.3|43684.8|43664.8|2
1638880320000|2021-12-07 12:32:00|43682.3|43662.3|43677.6|43657.6|43682.3|43662.3|43677.6|43657.6|6
1638880330000|2021-12-07 12:32:10|43675.1|43655.1|43673.3|43653.3|43677.6|43657.6|43673.3|43653.3|1
1638880340000|2021-12-07 12:32:20|43675.5|43655.5|43675.5|43655.5|43677.8|43657.8|43675.3|43655.3|7
1638880350000|2021-12-07 12:32:30|43677.8|43657.8|43682.8|43662.8|43682.8|43662.8|43677.8|43657.8|9
1638880360000|2021-12-07 12:32:40|43685.3|43665.3|43685.3|43665.3|43687.8|43667.8|43685.3|43665.3|15
1638880380000|2021-12-07 12:33:00|43683|43663|43675.8|43655.8|43683|43663|43675.8|43655.8|10
1638880400000|2021-12-07 12:33:20|43678|43658|43682.8|43662.8|43682.8|43662.8|43678|43658|1
1638880420000|2021-12-07 12:33:40|43680.3|43660.3|43672.8|43652.8|43680.5|43660.5|43672.8|43652.8|5
1638880430000|2021-12-07 12:33:50|||||||||3
1638880440000|2021-12-07 12:34:00|43670.3|43650.3|43653|43633|43670.5|43650.5|43653|43633|7
1638880450000|2021-12-07 12:34:10|43650.8|43630.8|43647.8|43627.8|43652.8|43632.8|43647.8|43627.8|2
1638880460000|2021-12-07 12:34:20|43650.1|43630.1|43650.5|43630.5|43655.3|43635.3|43650.1|43630.1|11
1638880470000|2021-12-07 12:34:30|43647.8|43627.8|43640.3|43620.3|43647.8|43627.8|43640.1|43620.1|10
1638880480000|2021-12-07 12:34:40|43638|43618|43657.6|43637.6|43660.3|43640.3|43638|43618|34
1638880490000|2021-12-07 12:34:50|43657.8|43637.8|43663|43643|43663|43643|43655.3|43635.3|10
1638880500000|2021-12-07 12:35:00|43665.3|43645.3|43665.3|43645.3|43675.1|43655.1|43662.8|43642.8|13
1638880510000|2021-12-07 12:35:10|43662.8|43642.8|43667.8|43647.8|43670.3|43650.3|43662.8|43642.8|5
1638880520000|2021-12-07 12:35:20|43675.1|43655.1|43667.8|43647.8|43677.8|43657.8|43667.8|43647.8|11
1638880530000|2021-12-07 12:35:30|43670.5|43650.5|43662.8|43642.8|43677.6|43657.6|43662.8|43642.8|8
1638880540000|2021-12-07 12:35:40|43665.5|43645.5|43682.8|43662.8|43682.8|43662.8|43665.5|43645.5|6
1638880550000|2021-12-07 12:35:50|43685.1|43665.1|43687.8|43667.8|43690.1|43670.1|43685.1|43665.1|6
1638880560000|2021-12-07 12:36:00|43690.3|43670.3|43673|43653|43690.3|43670.3|43673|43653|13
1638880570000|2021-12-07 12:36:10|43675.3|43655.3|43675.5|43655.5|43682.6|43662.6|43675.3|43655.3|8
1638880580000|2021-12-07 12:36:20|43677.6|43657.6|43677.8|43657.8|43677.8|43657.8|43677.6|43657.6|0
1638880590000|2021-12-07 12:36:30|43680.3|43660.3|43685.3|43665.3|43685.3|43665.3|43680.3|43660.3|10
1638880600000|2021-12-07 12:36:40|43687.6|43667.6|43690.3|43670.3|43690.3|43670.3|43680.5|43660.5|9
1638880610000|2021-12-07 12:36:50|43692.8|43672.8|43700.3|43680.3|43700.3|43680.3|43692.8|43672.8|6
1638880620000|2021-12-07 12:37:00|43695.8|43675.8|43697.6|43677.6|43698|43678|43690.3|43670.3|7
1638880630000|2021-12-07 12:37:10|43697.8|43677.8|43700.3|43680.3|43700.3|43680.3|43695.3|43675.3|0
1638880640000|2021-12-07 12:37:20|43702.6|43682.6|43702.8|43682.8|43702.8|43682.8|43702.6|43682.6|4
1638880660000|2021-12-07 12:37:40|43705.3|43685.3|43700.3|43680.3|43705.3|43685.3|43700.3|43680.3|3
1638880670000|2021-12-07 12:37:50|43702.8|43682.8|43705.3|43685.3|43705.3|43685.3|43702.8|43682.8|0
1638880680000|2021-12-07 12:38:00|43703|43683|43700.3|43680.3|43703|43683|43700.3|43680.3|0
1638880690000|2021-12-07 12:38:10|43698|43678|43700.3|43680.3|43700.3|43680.3|43697.8|43677.8|1
1638880700000|2021-12-07 12:38:20|43702.8|43682.8|43697.8|43677.8|43702.8|43682.8|43697.8|43677.8|2
1638880710000|2021-12-07 12:38:30|43700.1|43680.1|43697.8|43677.8|43702.8|43682.8|43697.8|43677.8|2
1638880720000|2021-12-07 12:38:40|43700.3|43680.3|43695.3|43675.3|43700.3|43680.3|43695.3|43675.3|6
1638880730000|2021-12-07 12:38:50|43693|43673|43695.3|43675.3|43695.3|43675.3|43692.8|43672.8|0
1638880740000|2021-12-07 12:39:00|43692.8|43672.8|43697.8|43677.8|43697.8|43677.8|43692.8|43672.8|2
1638880750000|2021-12-07 12:39:10|43700.3|43680.3|43702.8|43682.8|43705.3|43685.3|43700.3|43680.3|3
1638880760000|2021-12-07 12:39:20|43700.3|43680.3|43700.1|43680.1|43700.3|43680.3|43697.8|43677.8|4
1638880770000|2021-12-07 12:39:30|||||||||1
1638880780000|2021-12-07 12:39:40|43697.8|43677.8|43695.3|43675.3|43697.8|43677.8|43695.3|43675.3|2
1638880790000|2021-12-07 12:39:50|43693|43673|43692.8|43672.8|43693|43673|43690.5|43670.5|3
1638880800000|2021-12-07 12:40:00|43695.1|43675.1|43695.3|43675.3|43695.3|43675.3|43693|43673|4
1638880820000|2021-12-07 12:40:20|43693|43673|43697.8|43677.8|43697.8|43677.8|43692.8|43672.8|1
1638880830000|2021-12-07 12:40:30|43695.3|43675.3|43697.8|43677.8|43697.8|43677.8|43695.3|43675.3|5
1638880840000|2021-12-07 12:40:40|43700.1|43680.1|43697.8|43677.8|43700.1|43680.1|43697.8|43677.8|3
1638880850000|2021-12-07 12:40:50|43700.1|43680.1|43697.8|43677.8|43700.1|43680.1|43697.8|43677.8|0
1638880860000|2021-12-07 12:41:00|||||||||2
1638880880000|2021-12-07 12:41:20|43700.3|43680.3|43685.3|43665.3|43702.8|43682.8|43683|43663|13
1638880890000|2021-12-07 12:41:30|43690.3|43670.3|43690.3|43670.3|43690.3|43670.3|43690.3|43670.3|2
1638880910000|2021-12-07 12:41:50|43692.8|43672.8|43702.8|43682.8|43702.8|43682.8|43692.8|43672.8|5
1638880920000|2021-12-07 12:42:00|43705|43685|43710.3|43690.3|43710.3|43690.3|43705|43685|4
1638880930000|2021-12-07 12:42:10|43712.5|43692.5|43712.5|43692.5|43712.5|43692.5|43712.5|43692.5|1
1638880940000|2021-12-07 12:42:20|43710.3|43690.3|43712.5|43692.5|43712.5|43692.5|43710.3|43690.3|2
1638880950000|2021-12-07 12:42:30|43710.3|43690.3|43707.5|43687.5|43712.5|43692.5|43707.5|43687.5|6
1638880960000|2021-12-07 12:42:40|43705.3|43685.3|43707.8|43687.8|43707.8|43687.8|43705.3|43685.3|0
1638880970000|2021-12-07 12:42:50|43710|43690|43710.3|43690.3|43710.3|43690.3|43707.8|43687.8|10
1638880980000|2021-12-07 12:43:00|43710|43690|43712.5|43692.5|43715|43695|43710|43690|7
1638880990000|2021-12-07 12:43:10|43712.3|43692.3|43712.8|43692.8|43712.8|43692.8|43710.3|43690.3|3
1638881010000|2021-12-07 12:43:30|43715.3|43695.3|43715|43695|43717.5|43697.5|43712.8|43692.8|4
1638881020000|2021-12-07 12:43:40|43717.5|43697.5|43717.5|43697.5|43717.5|43697.5|43717.5|43697.5|2
1638881040000|2021-12-07 12:44:00|43719.8|43699.8|43725.3|43705.3|43725.3|43705.3|43719.8|43699.8|6
1638881050000|2021-12-07 12:44:10|||||||||3
1638881060000|2021-12-07 12:44:20|||||||||5
1638881080000|2021-12-07 12:44:40|43727.8|43707.8|43727.8|43707.8|43727.8|43707.8|43727.8|43707.8|1
1638881090000|2021-12-07 12:44:50|||||||||1
1638881100000|2021-12-07 12:45:00|43727.5|43707.5|43727.8|43707.8|43728|43708|43727.5|43707.5|9
1638881110000|2021-12-07 12:45:10|43730|43710|43723|43703|43730|43710|43720.5|43700.5|10
1638881120000|2021-12-07 12:45:20|43720.8|43700.8|43720.5|43700.5|43722.8|43702.8|43720.5|43700.5|10
1638881130000|2021-12-07 12:45:30|43718.3|43698.3|43720.5|43700.5|43720.5|43700.5|43718|43698|3
1638881140000|2021-12-07 12:45:40|43722.8|43702.8|43722.8|43702.8|43725.3|43705.3|43722.8|43702.8|3
1638881150000|2021-12-07 12:45:50|43723|43703|43725.3|43705.3|43725.5|43705.5|43722.8|43702.8|3
1638881160000|2021-12-07 12:46:00|43722.8|43702.8|43722.8|43702.8|43722.8|43702.8|43722.8|43702.8|3
1638881170000|2021-12-07 12:46:10|||||||||3
1638881200000|2021-12-07 12:46:40|43720.5|43700.5|43720.5|43700.5|43720.5|43700.5|43720.5|43700.5|0
1638881220000|2021-12-07 12:47:00|||||||||2
1638881230000|2021-12-07 12:47:10|||||||||1
1638881240000|2021-12-07 12:47:20|||||||||1
1638881260000|2021-12-07 12:47:40|43718.3|43698.3|43718|43698|43718.3|43698.3|43718|43698|0
1638881270000|2021-12-07 12:47:50|43720.5|43700.5|43720.5|43700.5|43720.5|43700.5|43718|43698|0
1638881280000|2021-12-07 12:48:00|43718|43698|43718|43698|43718|43698|43718|43698|0
1638881300000|2021-12-07 12:48:20|||||||||4
1638881310000|2021-12-07 12:48:30|43715.8|43695.8|43715.8|43695.8|43715.8|43695.8|43715.8|43695.8|5
1638881320000|2021-12-07 12:48:40|||||||||6
1638881330000|2021-12-07 12:48:50|43718.3|43698.3|43718.3|43698.3|43718.3|43698.3|43718.3|43698.3|6
1638881340000|2021-12-07 12:49:00|43716|43696|43713.5|43693.5|43716|43696|43713.5|43693.5|13
1638881350000|2021-12-07 12:49:10|||||||||6
1638881360000|2021-12-07 12:49:20|||||||||9
1638881370000|2021-12-07 12:49:30|43713.7|43693.7|43711.5|43691.5|43716.2|43696.2|43711.5|43691.5|10
1638881380000|2021-12-07 12:49:40|43709|43689|43699|43679|43709|43689|43699|43679|6
1638881390000|2021-12-07 12:49:50|43696.7|43676.7|43698.3|43678.3|43698.7|43678.7|43696.2|43676.2|4
1638881400000|2021-12-07 12:50:00|43698|43678|43695.8|43675.8|43700.5|43680.5|43695.8|43675.8|3
1638881410000|2021-12-07 12:50:10|43693|43673|43690.5|43670.5|43695.5|43675.5|43690.5|43670.5|1
1638881420000|2021-12-07 12:50:20|43693|43673|43693|43673|43693|43673|43693|43673|1
1638881430000|2021-12-07 12:50:30|43690.8|43670.8|43690.8|43670.8|43690.8|43670.8|43690.8|43670.8|0
1638881450000|2021-12-07 12:50:50|43693|43673|43693|43673|43693|43673|43693|43673|4
1638881460000|2021-12-07 12:51:00|43695.5|43675.5|43695.5|43675.5|43695.5|43675.5|43695.5|43675.5|1
1638881480000|2021-12-07 12:51:20|43693.3|43673.3|43695.5|43675.5|43695.8|43675.8|43693.3|43673.3|0
1638881490000|2021-12-07 12:51:30|43695.8|43675.8|43695.5|43675.5|43695.8|43675.8|43693.3|43673.3|1
1638881500000|2021-12-07 12:51:40|43693.3|43673.3|43695.5|43675.5|43695.5|43675.5|43693.3|43673.3|1
1638881510000|2021-12-07 12:51:50|43695.8|43675.8|43695.8|43675.8|43695.8|43675.8|43695.8|43675.8|0
1638881520000|2021-12-07 12:52:00|43695.5|43675.5|43688.5|43668.5|43698|43678|43688.5|43668.5|17
1638881530000|2021-12-07 12:52:10|43690.8|43670.8|43690.5|43670.5|43690.8|43670.8|43690.5|43670.5|1
1638881540000|2021-12-07 12:52:20|43690.8|43670.8|43690.8|43670.8|43693|43673|43690.8|43670.8|0
1638881550000|2021-12-07 12:52:30|43686.2|43666.2|43686.2|43666.2|43688.5|43668.5|43686.2|43666.2|3
1638881560000|2021-12-07 12:52:40|43688.5|43668.5|43688.5|43668.5|43688.5|43668.5|43686.2|43666.2|3
1638881570000|2021-12-07 12:52:50|43693|43673|43695.5|43675.5|43695.5|43675.5|43693|43673|4
1638881580000|2021-12-07 12:53:00|43693.3|43673.3|43695.8|43675.8|43695.8|43675.8|43693|43673|1
1638881590000|2021-12-07 12:53:10|43698|43678|43698|43678|43698|43678|43698|43678|0
1638881600000|2021-12-07 12:53:20|43697.8|43677.8|43700.3|43680.3|43700.3|43680.3|43697.8|43677.8|0
1638881610000|2021-12-07 12:53:30|43698|43678|43700.3|43680.3|43700.3|43680.3|43697.8|43677.8|1
1638881620000|2021-12-07 12:53:40|43698|43678|43693|43673|43698|43678|43693|43673|8
1638881630000|2021-12-07 12:53:50|43690.8|43670.8|43690.5|43670.5|43692.8|43672.8|43688|43668|2
1638881640000|2021-12-07 12:54:00|43688.3|43668.3|43688|43668|43690.5|43670.5|43688|43668|5
1638881650000|2021-12-07 12:54:10|43685.5|43665.5|43683|43663|43685.5|43665.5|43683|43663|0
1638881660000|2021-12-07 12:54:20|43680.8|43660.8|43678.7|43658.7|43681|43661|43678.7|43658.7|2
1638881670000|2021-12-07 12:54:30|43681|43661|43681|43661|43683.3|43663.3|43678.7|43658.7|1
1638881680000|2021-12-07 12:54:40|43683.3|43663.3|43691|43671|43691|43671|43683.3|43663.3|4
1638881690000|2021-12-07 12:54:50|43693.3|43673.3|43693.3|43673.3|43693.3|43673.3|43688.5|43668.5|4
1638881700000|2021-12-07 12:55:00|||||||||1
1638881710000|2021-12-07 12:55:10|43688.3|43668.3|43693.3|43673.3|43693.3|43673.3|43688.3|43668.3|13
1638881720000|2021-12-07 12:55:20|43695.8|43675.8|43693.5|43673.5|43695.8|43675.8|43693.5|43673.5|2
1638881740000|2021-12-07 12:55:40|43693.3|43673.3|43688.5|43668.5|43695.8|43675.8|43688.5|43668.5|4
1638881750000|2021-12-07 12:55:50|43686.2|43666.2|43688.3|43668.3|43688.3|43668.3|43683.7|43663.7|6
1638881760000|2021-12-07 12:56:00|43686|43666|43683.5|43663.5|43686|43666|43683.5|43663.5|9
1638881770000|2021-12-07 12:56:10|43681|43661|43683.5|43663.5|43683.5|43663.5|43681|43661|2
1638881790000|2021-12-07 12:56:30|||||||||2
1638881800000|2021-12-07 12:56:40|43683.2|43663.2|43688.2|43668.2|43688.2|43668.2|43683.2|43663.2|9
1638881810000|2021-12-07 12:56:50|43688|43668|43683.2|43663.2|43688.2|43668.2|43683.2|43663.2|7
1638881820000|2021-12-07 12:57:00|43680.7|43660.7|43683.2|43663.2|43683.2|43663.2|43680.7|43660.7|1
1638881830000|2021-12-07 12:57:10|43678.5|43658.5|43686|43666|43686|43666|43678.5|43658.5|13
1638881840000|2021-12-07 12:57:20|43688.5|43668.5|43688.7|43668.7|43688.7|43668.7|43688.5|43668.5|8
1638881850000|2021-12-07 12:57:30|43688.5|43668.5|43688.5|43668.5|43688.5|43668.5|43686|43666|6
1638881860000|2021-12-07 12:57:40|43688.7|43668.7|43688.7|43668.7|43688.7|43668.7|43688.7|43668.7|1
1638881870000|2021-12-07 12:57:50|43688.5|43668.5|43688.5|43668.5|43688.5|43668.5|43688.5|43668.5|5
1638881880000|2021-12-07 12:58:00|43686.2|43666.2|43683.7|43663.7|43686.2|43666.2|43683.7|43663.7|4
1638881890000|2021-12-07 12:58:10|43688.5|43668.5|43686.2|43666.2|43688.5|43668.5|43686.2|43666.2|8
1638881900000|2021-12-07 12:58:20|43683.7|43663.7|43681.5|43661.5|43683.7|43663.7|43681.5|43661.5|4
1638881910000|2021-12-07 12:58:30|43681.2|43661.2|43681.2|43661.2|43681.5|43661.5|43681.2|43661.2|0
1638881920000|2021-12-07 12:58:40|43679|43659|43678.5|43658.5|43679|43659|43676.2|43656.2|6
1638881930000|2021-12-07 12:58:50|43678.7|43658.7|43681.5|43661.5|43681.5|43661.5|43678.7|43658.7|5
1638881940000|2021-12-07 12:59:00|43681.2|43661.2|43669.4|43649.4|43683.7|43663.7|43669.4|43649.4|55
1638881950000|2021-12-07 12:59:10|43671.7|43651.7|43669.4|43649.4|43674.2|43654.2|43669.4|43649.4|18
1638881960000|2021-12-07 12:59:20|43671.7|43651.7|43671.7|43651.7|43671.7|43651.7|43671.7|43651.7|14
1638881970000|2021-12-07 12:59:30|43671.9|43651.9|43669.4|43649.4|43671.9|43651.9|43669.4|43649.4|3
1638881980000|2021-12-07 12:59:40|43671.7|43651.7|43666.7|43646.7|43671.7|43651.7|43666.7|43646.7|10
1638881990000|2021-12-07 12:59:50|43669.2|43649.2|43651.9|43631.9|43669.2|43649.2|43649.4|43629.4|40
1638882000000|2021-12-07 13:00:00|43649.2|43629.2|43611.9|43591.9|43649.2|43629.2|43609.2|43589.2|135
1638882010000|2021-12-07 13:00:10|43614.2|43594.2|43614.4|43594.4|43631.7|43611.7|43614.2|43594.2|62
1638882020000|2021-12-07 13:00:20|43611.9|43591.9|43599.4|43579.4|43616.9|43596.9|43599.4|43579.4|90
1638882030000|2021-12-07 13:00:30|43601.9|43581.9|43591.9|43571.9|43601.9|43581.9|43589.4|43569.4|72
1638882040000|2021-12-07 13:00:40|43589.2|43569.2|43582.2|43562.2|43601.9|43581.9|43582.2|43562.2|38
1638882050000|2021-12-07 13:00:50|43581.9|43561.9|43579.2|43559.2|43581.9|43561.9|43574.2|43554.2|56
1638882060000|2021-12-07 13:01:00|43576.7|43556.7|43561.7|43541.7|43586.7|43566.7|43559.2|43539.2|63
1638882070000|2021-12-07 13:01:10|43564.2|43544.2|43564.2|43544.2|43569.2|43549.2|43554.2|43534.2|65
1638882080000|2021-12-07 13:01:20|43566.7|43546.7|43571.5|43551.5|43579.2|43559.2|43564.2|43544.2|31
1638882090000|2021-12-07 13:01:30|43571.7|43551.7|43566.7|43546.7|43576.5|43556.5|43566.7|43546.7|26
1638882100000|2021-12-07 13:01:40|43569.2|43549.2|43566.7|43546.7|43571.5|43551.5|43564.2|43544.2|54
1638882110000|2021-12-07 13:01:50|43569.2|43549.2|43571.7|43551.7|43584.2|43564.2|43564.2|43544.2|40
1638882120000|2021-12-07 13:02:00|43569.4|43549.4|43564.2|43544.2|43569.4|43549.4|43559.2|43539.2|17
1638882130000|2021-12-07 13:02:10|43566.7|43546.7|43559.2|43539.2|43574.2|43554.2|43559.2|43539.2|24
1638882140000|2021-12-07 13:02:20|43554.2|43534.2|43544.4|43524.4|43554.2|43534.2|43541.7|43521.7|27
1638882150000|2021-12-07 13:02:30|43544.2|43524.2|43536.5|43516.5|43546.5|43526.5|43529.2|43509.2|24
1638882160000|2021-12-07 13:02:40|43538.7|43518.7|43546.7|43526.7|43549.2|43529.2|43538.7|43518.7|17
1638882170000|2021-12-07 13:02:50|43549|43529|43564.2|43544.2|43564.2|43544.2|43549|43529|20
1638882180000|2021-12-07 13:03:00|43571.7|43551.7|43569|43549|43576.2|43556.2|43569|43549|12
1638882190000|2021-12-07 13:03:10|43564.2|43544.2|43556.7|43536.7|43564.2|43544.2|43551.7|43531.7|20
1638882200000|2021-12-07 13:03:20|43559.2|43539.2|43544.2|43524.2|43559.2|43539.2|43534.2|43514.2|25
1638882210000|2021-12-07 13:03:30|43536.9|43516.9|43536.7|43516.7|43541.7|43521.7|43534.2|43514.2|18
1638882220000|2021-12-07 13:03:40|43534.4|43514.4|43539.2|43519.2|43541.7|43521.7|43534.2|43514.2|10
1638882230000|2021-12-07 13:03:50|43539|43519|43524.2|43504.2|43539|43519|43524.2|43504.2|17
1638882240000|2021-12-07 13:04:00|43529.2|43509.2|43506.7|43486.7|43529.2|43509.2|43506.7|43486.7|16
1638882250000|2021-12-07 13:04:10|43504.2|43484.2|43486.9|43466.9|43504.2|43484.2|43486.7|43466.7|36
1638882260000|2021-12-07 13:04:20|43484.4|43464.4|43481.7|43461.7|43484.4|43464.4|43476.5|43456.5|21
1638882270000|2021-12-07 13:04:30|43484.2|43464.2|43486.7|43466.7|43486.7|43466.7|43479|43459|31
1638882280000|2021-12-07 13:04:40|43484.4|43464.4|43484.2|43464.2|43486.7|43466.7|43484.2|43464.2|9
1638882290000|2021-12-07 13:04:50|43481.7|43461.7|43481.5|43461.5|43486.5|43466.5|43481.5|43461.5|16
1638882300000|2021-12-07 13:05:00|43479.2|43459.2|43506.7|43486.7|43511.2|43491.2|43479.2|43459.2|32
1638882310000|2021-12-07 13:05:10|43509.2|43489.2|43514.2|43494.2|43519.2|43499.2|43509.2|43489.2|15
1638882320000|2021-12-07 13:05:20|43516.7|43496.7|43531.7|43511.7|43531.7|43511.7|43516.7|43496.7|9
1638882330000|2021-12-07 13:05:30|43536.2|43516.2|43554.2|43534.2|43559.2|43539.2|43531.7|43511.7|37
1638882340000|2021-12-07 13:05:40|43559.2|43539.2|43566.7|43546.7|43566.7|43546.7|43559.2|43539.2|17
1638882350000|2021-12-07 13:05:50|43564.4|43544.4|43576.7|43556.7|43576.7|43556.7|43561.7|43541.7|21
1638882360000|2021-12-07 13:06:00|43574.2|43554.2|43581.7|43561.7|43581.7|43561.7|43574.2|43554.2|23
1638882370000|2021-12-07 13:06:10|43579.2|43559.2|43579.2|43559.2|43591.7|43571.7|43579.2|43559.2|37
1638882380000|2021-12-07 13:06:20|43579|43559|43581.5|43561.5|43584.2|43564.2|43579|43559|22
1638882390000|2021-12-07 13:06:30|43581.7|43561.7|43596.9|43576.9|43599.2|43579.2|43581.7|43561.7|34
1638882400000|2021-12-07 13:06:40|43594.7|43574.7|43589.2|43569.2|43594.7|43574.7|43586.9|43566.9|10
1638882410000|2021-12-07 13:06:50|43591.7|43571.7|43581.7|43561.7|43594.2|43574.2|43579.2|43559.2|14
1638882420000|2021-12-07 13:07:00|43586.7|43566.7|43579.2|43559.2|43594.2|43574.2|43576.7|43556.7|19
1638882430000|2021-12-07 13:07:10|43576.7|43556.7|43561.7|43541.7|43576.7|43556.7|43561.7|43541.7|16
1638882440000|2021-12-07 13:07:20|43554|43534|43541.7|43521.7|43554|43534|43534.2|43514.2|19
1638882450000|2021-12-07 13:07:30|43544.2|43524.2|43539.2|43519.2|43546.7|43526.7|43534.2|43514.2|21
1638882460000|2021-12-07 13:07:40|43541.7|43521.7|43536.7|43516.7|43544|43524|43536.7|43516.7|6
1638882470000|2021-12-07 13:07:50|43539.2|43519.2|43546.7|43526.7|43546.7|43526.7|43539.2|43519.2|7
1638882480000|2021-12-07 13:08:00|43546.9|43526.9|43554.2|43534.2|43556.7|43536.7|43546.9|43526.9|18
1638882490000|2021-12-07 13:08:10|43551.9|43531.9|43536.9|43516.9|43551.9|43531.9|43534.2|43514.2|13
1638882500000|2021-12-07 13:08:20|43541.5|43521.5|43541.9|43521.9|43541.9|43521.9|43537.2|43517.2|13
1638882510000|2021-12-07 13:08:30|43542.2|43522.2|43567.2|43547.2|43567.2|43547.2|43542.2|43522.2|11
1638882520000|2021-12-07 13:08:40|43569.7|43549.7|43554.7|43534.7|43569.7|43549.7|43552.2|43532.2|9
1638882530000|2021-12-07 13:08:50|43547.6|43527.6|43542.2|43522.2|43547.6|43527.6|43542.2|43522.2|7
1638882540000|2021-12-07 13:09:00|43544.7|43524.7|43541.9|43521.9|43546.9|43526.9|43539.7|43519.7|11
1638882550000|2021-12-07 13:09:10|43544.7|43524.7|43539.7|43519.7|43547.2|43527.2|43539.7|43519.7|11
1638882560000|2021-12-07 13:09:20|43542.2|43522.2|43542.2|43522.2|43544.4|43524.4|43539.9|43519.9|16
1638882570000|2021-12-07 13:09:30|43544.7|43524.7|43547.2|43527.2|43549.7|43529.7|43537.2|43517.2|29
1638882580000|2021-12-07 13:09:40|43544.9|43524.9|43542.2|43522.2|43549.7|43529.7|43539.9|43519.9|5
1638882590000|2021-12-07 13:09:50|43554.7|43534.7|43546.7|43526.7|43554.7|43534.7|43541.9|43521.9|51
1638882600000|2021-12-07 13:10:00|43546.5|43526.5|43556.7|43536.7|43556.7|43536.7|43544.2|43524.2|22
1638882610000|2021-12-07 13:10:10|43561.9|43541.9|43586.7|43566.7|43586.7|43566.7|43561.9|43541.9|29
1638882620000|2021-12-07 13:10:20|43589|43569|43596.7|43576.7|43601|43581|43586.7|43566.7|55
1638882630000|2021-12-07 13:10:30|43591.7|43571.7|43589.2|43569.2|43596.7|43576.7|43586.7|43566.7|34
1638882640000|2021-12-07 13:10:40|43586.7|43566.7|43584.2|43564.2|43589.2|43569.2|43581.9|43561.9|21
1638882650000|2021-12-07 13:10:50|43586.7|43566.7|43584.2|43564.2|43596.7|43576.7|43581.7|43561.7|22
1638882660000|2021-12-07 13:11:00|43586.7|43566.7|43564.2|43544.2|43586.7|43566.7|43561.7|43541.7|18
1638882670000|2021-12-07 13:11:10|43561.9|43541.9|43571.9|43551.9|43571.9|43551.9|43561.7|43541.7|10
1638882680000|2021-12-07 13:11:20|43571.5|43551.5|43537.2|43517.2|43571.5|43551.5|43537.2|43517.2|24
1638882690000|2021-12-07 13:11:30|43539.4|43519.4|43534.4|43514.4|43539.4|43519.4|43531.9|43511.9|22
1638882700000|2021-12-07 13:11:40|43532.2|43512.2|43539.7|43519.7|43544.4|43524.4|43532.2|43512.2|8
1638882710000|2021-12-07 13:11:50|43537.4|43517.4|43537.2|43517.2|43539.7|43519.7|43537.2|43517.2|7
1638882720000|2021-12-07 13:12:00|43534.7|43514.7|43537.2|43517.2|43537.2|43517.2|43532.2|43512.2|10
1638882730000|2021-12-07 13:12:10|43539.7|43519.7|43534.9|43514.9|43539.7|43519.7|43534.7|43514.7|7
1638882740000|2021-12-07 13:12:20|43537.2|43517.2|43537.2|43517.2|43539.7|43519.7|43534.7|43514.7|6
1638882750000|2021-12-07 13:12:30|43539.7|43519.7|43539.7|43519.7|43541.9|43521.9|43536.9|43516.9|10
1638882760000|2021-12-07 13:12:40|||||||||5
1638882770000|2021-12-07 13:12:50|43537.2|43517.2|43537.2|43517.2|43537.2|43517.2|43532.4|43512.4|7
1638882780000|2021-12-07 13:13:00|43534.9|43514.9|43527.2|43507.2|43534.9|43514.9|43522.4|43502.4|13
1638882790000|2021-12-07 13:13:10|43529.7|43509.7|43524.7|43504.7|43529.7|43509.7|43524.7|43504.7|6
1638882800000|2021-12-07 13:13:20|43526.9|43506.9|43529.7|43509.7|43534.7|43514.7|43526.9|43506.9|15
1638882810000|2021-12-07 13:13:30|43532.4|43512.4|43534.7|43514.7|43534.7|43514.7|43532.2|43512.2|0
1638882820000|2021-12-07 13:13:40|43537.2|43517.2|43539.7|43519.7|43544.7|43524.7|43537.2|43517.2|8
1638882830000|2021-12-07 13:13:50|43542.2|43522.2|43539.7|43519.7|43542.2|43522.2|43539.7|43519.7|4
1638882840000|2021-12-07 13:14:00|43534.7|43514.7|43546.9|43526.9|43546.9|43526.9|43534.7|43514.7|13
1638882850000|2021-12-07 13:14:10|43549.7|43529.7|43539.7|43519.7|43549.7|43529.7|43534.7|43514.7|16
1638882860000|2021-12-07 13:14:20|43539.4|43519.4|43537.2|43517.2|43539.7|43519.7|43534.7|43514.7|4
1638882870000|2021-12-07 13:14:30|43534.7|43514.7|43544.7|43524.7|43544.7|43524.7|43534.7|43514.7|5
1638882880000|2021-12-07 13:14:40|43546.9|43526.9|43549.7|43529.7|43549.7|43529.7|43542.2|43522.2|8
1638882890000|2021-12-07 13:14:50|43554.7|43534.7|43562.4|43542.4|43567.2|43547.2|43554.7|43534.7|18
1638882900000|2021-12-07 13:15:00|43562.2|43542.2|43557.4|43537.4|43562.2|43542.2|43554.7|43534.7|13
1638882910000|2021-12-07 13:15:10|43559.9|43539.9|43552.2|43532.2|43559.9|43539.9|43547.2|43527.2|10
1638882920000|2021-12-07 13:15:20|43554.4|43534.4|43564.7|43544.7|43564.7|43544.7|43554.4|43534.4|15
1638882930000|2021-12-07 13:15:30|43569.7|43549.7|43567.2|43547.2|43569.7|43549.7|43567.2|43547.2|8
1638882940000|2021-12-07 13:15:40|43564.9|43544.9|43556.9|43536.9|43564.9|43544.9|43554.7|43534.7|11
1638882950000|2021-12-07 13:15:50|43557.2|43537.2|43559.7|43539.7|43559.7|43539.7|43554.7|43534.7|6
1638882960000|2021-12-07 13:16:00|43557.4|43537.4|43564.4|43544.4|43569.7|43549.7|43557.4|43537.4|10
1638882970000|2021-12-07 13:16:10|43559.7|43539.7|43559.7|43539.7|43559.7|43539.7|43554.9|43534.9|9
1638882980000|2021-12-07 13:16:20|43557.4|43537.4|43557.2|43537.2|43559.7|43539.7|43554.9|43534.9|11
1638882990000|2021-12-07 13:16:30|43554.9|43534.9|43554.9|43534.9|43559.7|43539.7|43554.9|43534.9|8
1638883000000|2021-12-07 13:16:40|43552.6|43532.6|43552.4|43532.4|43552.6|43532.6|43549.9|43529.9|9
1638883010000|2021-12-07 13:16:50|||||||||3
1638883020000|2021-12-07 13:17:00|43550.1|43530.1|43522.4|43502.4|43552.2|43532.2|43512.2|43492.2|27
1638883030000|2021-12-07 13:17:10|43519.9|43499.9|43512.2|43492.2|43522.2|43502.2|43512.2|43492.2|20
1638883040000|2021-12-07 13:17:20|43509.7|43489.7|43514.7|43494.7|43514.7|43494.7|43499.7|43479.7|26
1638883050000|2021-12-07 13:17:30|43514.9|43494.9|43519.7|43499.7|43522.2|43502.2|43514.9|43494.9|8
1638883060000|2021-12-07 13:17:40|43519.9|43499.9|43522.4|43502.4|43524.7|43504.7|43519.9|43499.9|6
1638883070000|2021-12-07 13:17:50|43519.7|43499.7|43519.7|43499.7|43519.7|43499.7|43517.4|43497.4|10
1638883080000|2021-12-07 13:18:00|43522.2|43502.2|43522.2|43502.2|43522.2|43502.2|43517.4|43497.4|9
1638883090000|2021-12-07 13:18:10|43519.7|43499.7|43509.7|43489.7|43519.7|43499.7|43509.7|43489.7|6
1638883100000|2021-12-07 13:18:20|43514.7|43494.7|43509.7|43489.7|43514.7|43494.7|43509.7|43489.7|4
1638883110000|2021-12-07 13:18:30|43507.2|43487.2|43509.7|43489.7|43509.7|43489.7|43504.7|43484.7|7
1638883120000|2021-12-07 13:18:40|43507.2|43487.2|43511.9|43491.9|43512.2|43492.2|43507.2|43487.2|3
1638883130000|2021-12-07 13:18:50|43512.2|43492.2|43519.7|43499.7|43519.7|43499.7|43512.2|43492.2|6
1638883140000|2021-12-07 13:19:00|43522.2|43502.2|43524.7|43504.7|43524.7|43504.7|43519.9|43499.9|4
1638883150000|2021-12-07 13:19:10|||||||||7
1638883160000|2021-12-07 13:19:20|43527.2|43507.2|43529.7|43509.7|43531.9|43511.9|43527.2|43507.2|9
1638883170000|2021-12-07 13:19:30|43531.9|43511.9|43531.9|43511.9|43531.9|43511.9|43531.9|43511.9|1
1638883180000|2021-12-07 13:19:40|43532.2|43512.2|43522.2|43502.2|43532.2|43512.2|43522.2|43502.2|3
1638883190000|2021-12-07 13:19:50|43519.7|43499.7|43527.4|43507.4|43529.9|43509.9|43519.7|43499.7|15
1638883200000|2021-12-07 13:20:00|43524.7|43504.7|43532.2|43512.2|43534.4|43514.4|43524.7|43504.7|14
1638883210000|2021-12-07 13:20:10|43529.7|43509.7|43527.2|43507.2|43532.2|43512.2|43527.2|43507.2|4
1638883220000|2021-12-07 13:20:20|43524.7|43504.7|43524.7|43504.7|43524.7|43504.7|43524.7|43504.7|2
1638883230000|2021-12-07 13:20:30|43527.2|43507.2|43529.7|43509.7|43529.7|43509.7|43524.4|43504.4|23
1638883240000|2021-12-07 13:20:40|43527.2|43507.2|43534.7|43514.7|43537.2|43517.2|43527.2|43507.2|7
1638883250000|2021-12-07 13:20:50|43532.2|43512.2|43547.2|43527.2|43559.7|43539.7|43532.2|43512.2|22
1638883260000|2021-12-07 13:21:00|43542.2|43522.2|43532.2|43512.2|43542.2|43522.2|43522.2|43502.2|13
1638883270000|2021-12-07 13:21:10|43534.7|43514.7|43534.7|43514.7|43537.2|43517.2|43534.7|43514.7|0
1638883280000|2021-12-07 13:21:20|43537.2|43517.2|43529.9|43509.9|43537.2|43517.2|43527.4|43507.4|2
1638883290000|2021-12-07 13:21:30|43532.4|43512.4|43529.7|43509.7|43534.7|43514.7|43529.7|43509.7|4
1638883300000|2021-12-07 13:21:40|43527.2|43507.2|43537.2|43517.2|43537.2|43517.2|43522.4|43502.4|9
1638883310000|2021-12-07 13:21:50|43539.4|43519.4|43514.9|43494.9|43544.7|43524.7|43514.7|43494.7|11
1638883320000|2021-12-07 13:22:00|43519.7|43499.7|43494.7|43474.7|43519.7|43499.7|43491.9|43471.9|24
1638883330000|2021-12-07 13:22:10|43496.9|43476.9|43497.2|43477.2|43499.7|43479.7|43491.9|43471.9|6
1638883340000|2021-12-07 13:22:20|43499.7|43479.7|43499.7|43479.7|43502.2|43482.2|43497.2|43477.2|6
1638883350000|2021-12-07 13:22:30|||||||||8
1638883360000|2021-12-07 13:22:40|43499.9|43479.9|43502.4|43482.4|43502.4|43482.4|43497.6|43477.6|5
1638883370000|2021-12-07 13:22:50|43500.1|43480.1|43502.2|43482.2|43504.4|43484.4|43497.4|43477.4|7
1638883380000|2021-12-07 13:23:00|43499.9|43479.9|43499.7|43479.7|43502.2|43482.2|43499.7|43479.7|1
1638883390000|2021-12-07 13:23:10|43497.4|43477.4|43499.7|43479.7|43499.7|43479.7|43494.9|43474.9|5
1638883400000|2021-12-07 13:23:20|43499.9|43479.9|43499.7|43479.7|43502.2|43482.2|43497.2|43477.2|4
1638883410000|2021-12-07 13:23:30|43502.2|43482.2|43497.2|43477.2|43502.2|43482.2|43494.7|43474.7|9
1638883420000|2021-12-07 13:23:40|43494.9|43474.9|43464.7|43444.7|43494.9|43474.9|43462.2|43442.2|29
1638883430000|2021-12-07 13:23:50|43469.7|43449.7|43469.7|43449.7|43469.7|43449.7|43466.9|43446.9|14
1638883440000|2021-12-07 13:24:00|43471.9|43451.9|43452.2|43432.2|43472.2|43452.2|43447.2|43427.2|26
1638883450000|2021-12-07 13:24:10|43449.9|43429.9|43429.7|43409.7|43449.9|43429.9|43429.7|43409.7|9
1638883460000|2021-12-07 13:24:20|43431.9|43411.9|43437.2|43417.2|43439.7|43419.7|43429.7|43409.7|11
1638883470000|2021-12-07 13:24:30|43434.9|43414.9|43439.7|43419.7|43439.7|43419.7|43434.7|43414.7|15
1638883480000|2021-12-07 13:24:40|43444.2|43424.2|43451.9|43431.9|43451.9|43431.9|43444.2|43424.2|6
1638883490000|2021-12-07 13:24:50|43454.7|43434.7|43452.2|43432.2|43457.2|43437.2|43452.2|43432.2|14
1638883500000|2021-12-07 13:25:00|43447.2|43427.2|43457.2|43437.2|43462.2|43442.2|43447.2|43427.2|8
1638883510000|2021-12-07 13:25:10|43459.7|43439.7|43469.4|43449.4|43469.4|43449.4|43459.7|43439.7|6
1638883520000|2021-12-07 13:25:20|43469.7|43449.7|43477.2|43457.2|43487.2|43467.2|43469.7|43449.7|8
1638883530000|2021-12-07 13:25:30|43472.2|43452.2|43469.7|43449.7|43472.2|43452.2|43469.7|43449.7|8
1638883540000|2021-12-07 13:25:40|43467.2|43447.2|43474.7|43454.7|43474.7|43454.7|43467.2|43447.2|13
1638883550000|2021-12-07 13:25:50|43476.9|43456.9|43477.2|43457.2|43479.7|43459.7|43476.9|43456.9|4
1638883560000|2021-12-07 13:26:00|43474.7|43454.7|43472.2|43452.2|43474.7|43454.7|43464.7|43444.7|11
1638883570000|2021-12-07 13:26:10|43469.9|43449.9|43472.2|43452.2|43474.7|43454.7|43469.9|43449.9|3
1638883580000|2021-12-07 13:26:20|43474.7|43454.7|43462.2|43442.2|43474.7|43454.7|43462.2|43442.2|8
1638883590000|2021-12-07 13:26:30|43459.9|43439.9|43467.2|43447.2|43472.2|43452.2|43459.9|43439.9|25
1638883600000|2021-12-07 13:26:40|43464.7|43444.7|43464.7|43444.7|43464.7|43444.7|43462.4|43442.4|6
1638883610000|2021-12-07 13:26:50|43462.2|43442.2|43462.2|43442.2|43462.2|43442.2|43462.2|43442.2|31
1638883620000|2021-12-07 13:27:00|43459.4|43439.4|43441.7|43421.7|43459.4|43439.4|43439.2|43419.2|9
1638883630000|2021-12-07 13:27:10|43441.9|43421.9|43449.2|43429.2|43449.2|43429.2|43441.9|43421.9|8
1638883640000|2021-12-07 13:27:20|43446.9|43426.9|43446.7|43426.7|43446.9|43426.9|43444.2|43424.2|7
1638883650000|2021-12-07 13:27:30|43448.9|43428.9|43454.2|43434.2|43454.2|43434.2|43448.9|43428.9|4
1638883660000|2021-12-07 13:27:40|43454.4|43434.4|43454.2|43434.2|43454.4|43434.4|43454.2|43434.2|4
1638883670000|2021-12-07 13:27:50|43454.4|43434.4|43424.2|43404.2|43459.2|43439.2|43424.2|43404.2|15
1638883680000|2021-12-07 13:28:00|43416.7|43396.7|43401.7|43381.7|43416.7|43396.7|43389.4|43369.4|56
1638883690000|2021-12-07 13:28:10|43399.2|43379.2|43389.2|43369.2|43404.2|43384.2|43389.2|43369.2|14
1638883700000|2021-12-07 13:28:20|43391.4|43371.4|43359.7|43339.7|43394.2|43374.2|43354.7|43334.7|78
1638883710000|2021-12-07 13:28:30|43357.2|43337.2|43356.9|43336.9|43359.7|43339.7|43356.9|43336.9|21
1638883720000|2021-12-07 13:28:40|43349.7|43329.7|43347.4|43327.4|43349.7|43329.7|43347.4|43327.4|8
1638883730000|2021-12-07 13:28:50|43347.2|43327.2|43347.2|43327.2|43347.2|43327.2|43342.2|43322.2|22
1638883740000|2021-12-07 13:29:00|43344.7|43324.7|43332.4|43312.4|43344.7|43324.7|43322.2|43302.2|46
1638883750000|2021-12-07 13:29:10|43329.9|43309.9|43327.2|43307.2|43334.7|43314.7|43322.2|43302.2|22
1638883760000|2021-12-07 13:29:20|43331.7|43311.7|43329.7|43309.7|43332.2|43312.2|43322.2|43302.2|9
1638883770000|2021-12-07 13:29:30|43334.4|43314.4|43329.7|43309.7|43334.7|43314.7|43329.7|43309.7|9
1638883780000|2021-12-07 13:29:40|43332.2|43312.2|43337.2|43317.2|43337.2|43317.2|43332.2|43312.2|13
1638883790000|2021-12-07 13:29:50|43341.9|43321.9|43334.7|43314.7|43341.9|43321.9|43331.9|43311.9|22
1638883800000|2021-12-07 13:30:00|43332.4|43312.4|43329.9|43309.9|43344.4|43324.4|43329.9|43309.9|22
1638883810000|2021-12-07 13:30:10|43327.2|43307.2|43329.7|43309.7|43332.2|43312.2|43324.7|43304.7|21
1638883820000|2021-12-07 13:30:20|43332.2|43312.2|43332.2|43312.2|43332.2|43312.2|43332.2|43312.2|5
1638883830000|2021-12-07 13:30:30|43329.7|43309.7|43334.7|43314.7|43334.7|43314.7|43329.7|43309.7|9
1638883840000|2021-12-07 13:30:40|43332.2|43312.2|43329.7|43309.7|43334.7|43314.7|43329.4|43309.4|15
1638883850000|2021-12-07 13:30:50|43332.2|43312.2|43319.7|43299.7|43332.2|43312.2|43319.7|43299.7|8
1638883860000|2021-12-07 13:31:00|43316.9|43296.9|43294.7|43274.7|43316.9|43296.9|43294.7|43274.7|33
1638883870000|2021-12-07 13:31:10|43297.2|43277.2|43317.2|43297.2|43317.2|43297.2|43297.2|43277.2|22
1638883880000|2021-12-07 13:31:20|43319.4|43299.4|43314.7|43294.7|43319.4|43299.4|43307.2|43287.2|18
1638883890000|2021-12-07 13:31:30|43316.9|43296.9|43319.7|43299.7|43327.2|43307.2|43316.9|43296.9|17
1638883900000|2021-12-07 13:31:40|43314.7|43294.7|43312.2|43292.2|43316.9|43296.9|43309.7|43289.7|10
1638883910000|2021-12-07 13:31:50|43307.2|43287.2|43309.7|43289.7|43312.2|43292.2|43306.9|43286.9|9
1638883920000|2021-12-07 13:32:00|43312.2|43292.2|43307.2|43287.2|43312.2|43292.2|43304.7|43284.7|7
1638883930000|2021-12-07 13:32:10|43302.4|43282.4|43307.4|43287.4|43312.2|43292.2|43302.2|43282.2|18
1638883940000|2021-12-07 13:32:20|43305.1|43285.1|43302.2|43282.2|43305.1|43285.1|43299.7|43279.7|9
1638883950000|2021-12-07 13:32:30|43304.7|43284.7|43295.1|43275.1|43304.7|43284.7|43295.1|43275.1|8
1638883960000|2021-12-07 13:32:40|43297.4|43277.4|43314.7|43294.7|43314.7|43294.7|43292.6|43272.6|29
1638883970000|2021-12-07 13:32:50|43317.4|43297.4|43329.7|43309.7|43329.9|43309.9|43317.4|43297.4|19
1638883980000|2021-12-07 13:33:00|43327.2|43307.2|43337.2|43317.2|43337.2|43317.2|43327.2|43307.2|7
1638883990000|2021-12-07 13:33:10|43334.7|43314.7|43337.2|43317.2|43337.2|43317.2|43332.2|43312.2|7
1638884000000|2021-12-07 13:33:20|43334.7|43314.7|43336.9|43316.9|43337.2|43317.2|43334.4|43314.4|9
1638884010000|2021-12-07 13:33:30|43337.2|43317.2|43354.7|43334.7|43354.7|43334.7|43334.7|43314.7|20
1638884020000|2021-12-07 13:33:40|43352.2|43332.2|43337.1|43317.1|43354.4|43334.4|43337.1|43317.1|11
1638884030000|2021-12-07 13:33:50|43334.6|43314.6|43334.6|43314.6|43334.6|43314.6|43329.9|43309.9|13
1638884040000|2021-12-07 13:34:00|43332.4|43312.4|43334.6|43314.6|43334.6|43314.6|43324.9|43304.9|17
1638884050000|2021-12-07 13:34:10|43337.1|43317.1|43371.9|43351.9|43374.4|43354.4|43337.1|43317.1|51
1638884060000|2021-12-07 13:34:20|43369.6|43349.6|43369.4|43349.4|43371.9|43351.9|43369.4|43349.4|14
1638884070000|2021-12-07 13:34:30|43369.6|43349.6|43369.6|43349.6|43369.6|43349.6|43369.6|43349.6|26
1638884080000|2021-12-07 13:34:40|43371.9|43351.9|43371.9|43351.9|43371.9|43351.9|43369.6|43349.6|7
1638884090000|2021-12-07 13:34:50|43372.1|43352.1|43376.9|43356.9|43376.9|43356.9|43372.1|43352.1|5
1638884100000|2021-12-07 13:35:00|43372.1|43352.1|43367.1|43347.1|43372.1|43352.1|43367.1|43347.1|17
1638884110000|2021-12-07 13:35:10|43364.9|43344.9|43367.1|43347.1|43367.1|43347.1|43364.6|43344.6|5
1638884120000|2021-12-07 13:35:20|43369.6|43349.6|43381.9|43361.9|43386.9|43366.9|43369.6|43349.6|40
1638884130000|2021-12-07 13:35:30|43379.6|43359.6|43392.1|43372.1|43392.1|43372.1|43374.9|43354.9|22
1638884140000|2021-12-07 13:35:40|43401.9|43381.9|43399.6|43379.6|43404.6|43384.6|43399.6|43379.6|9
1638884150000|2021-12-07 13:35:50|43397.4|43377.4|43397.1|43377.1|43397.4|43377.4|43392.1|43372.1|18
1638884160000|2021-12-07 13:36:00|43394.6|43374.6|43374.6|43354.6|43394.6|43374.6|43372.1|43352.1|26
1638884170000|2021-12-07 13:36:10|43377.1|43357.1|43389.6|43369.6|43389.6|43369.6|43377.1|43357.1|7
1638884180000|2021-12-07 13:36:20|43392.1|43372.1|43397.1|43377.1|43399.6|43379.6|43392.1|43372.1|12
1638884190000|2021-12-07 13:36:30|43394.6|43374.6|43392.1|43372.1|43394.6|43374.6|43389.6|43369.6|9
1638884200000|2021-12-07 13:36:40|43392.4|43372.4|43392.1|43372.1|43394.6|43374.6|43392.1|43372.1|3
1638884210000|2021-12-07 13:36:50|43389.6|43369.6|43382.1|43362.1|43389.6|43369.6|43382.1|43362.1|5
1638884220000|2021-12-07 13:37:00|||||||||5
1638884230000|2021-12-07 13:37:10|43387.1|43367.1|43399.6|43379.6|43399.6|43379.6|43387.1|43367.1|10
1638884240000|2021-12-07 13:37:20|||||||||6
1638884250000|2021-12-07 13:37:30|43397.1|43377.1|43404.6|43384.6|43404.6|43384.6|43397.1|43377.1|11
1638884260000|2021-12-07 13:37:40|43406.9|43386.9|43404.6|43384.6|43407.1|43387.1|43404.6|43384.6|2
1638884270000|2021-12-07 13:37:50|43402.1|43382.1|43404.6|43384.6|43404.6|43384.6|43402.1|43382.1|4
1638884280000|2021-12-07 13:38:00|43407.1|43387.1|43387.1|43367.1|43407.1|43387.1|43384.6|43364.6|14
1638884290000|2021-12-07 13:38:10|43389.6|43369.6|43394.6|43374.6|43394.6|43374.6|43389.6|43369.6|2
1638884300000|2021-12-07 13:38:20|43397.1|43377.1|43397.1|43377.1|43397.1|43377.1|43394.6|43374.6|5
1638884310000|2021-12-07 13:38:30|43394.9|43374.9|43394.6|43374.6|43394.9|43374.9|43392.1|43372.1|12
1638884320000|2021-12-07 13:38:40|43394.9|43374.9|43399.4|43379.4|43399.4|43379.4|43394.9|43374.9|2
1638884330000|2021-12-07 13:38:50|43399.6|43379.6|43394.6|43374.6|43399.6|43379.6|43394.6|43374.6|4
1638884340000|2021-12-07 13:39:00|43392.4|43372.4|43387.1|43367.1|43394.6|43374.6|43387.1|43367.1|5
1638884350000|2021-12-07 13:39:10|43389.6|43369.6|43392.1|43372.1|43397.1|43377.1|43389.6|43369.6|14
1638884360000|2021-12-07 13:39:20|43394.6|43374.6|43392.1|43372.1|43397.1|43377.1|43392.1|43372.1|3
1638884370000|2021-12-07 13:39:30|43391.9|43371.9|43382.1|43362.1|43391.9|43371.9|43377.1|43357.1|8
1638884380000|2021-12-07 13:39:40|43382.4|43362.4|43382.1|43362.1|43384.6|43364.6|43382.1|43362.1|2
1638884390000|2021-12-07 13:39:50|43379.9|43359.9|43387.1|43367.1|43387.1|43367.1|43379.6|43359.6|20
1638884400000|2021-12-07 13:40:00|43384.9|43364.9|43379.6|43359.6|43384.9|43364.9|43374.6|43354.6|20
1638884410000|2021-12-07 13:40:10|43381.9|43361.9|43382.1|43362.1|43382.1|43362.1|43379.9|43359.9|4
1638884420000|2021-12-07 13:40:20|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|8
1638884430000|2021-12-07 13:40:30|43389.4|43369.4|43389.6|43369.6|43389.6|43369.6|43384.6|43364.6|6
1638884440000|2021-12-07 13:40:40|43387.1|43367.1|43389.6|43369.6|43389.6|43369.6|43384.6|43364.6|10
1638884450000|2021-12-07 13:40:50|43387.1|43367.1|43389.6|43369.6|43391.9|43371.9|43384.6|43364.6|7
1638884460000|2021-12-07 13:41:00|43387.4|43367.4|43379.6|43359.6|43389.6|43369.6|43379.6|43359.6|7
1638884470000|2021-12-07 13:41:10|43381.9|43361.9|43382.1|43362.1|43387.1|43367.1|43381.9|43361.9|10
1638884480000|2021-12-07 13:41:20|43379.6|43359.6|43379.6|43359.6|43379.6|43359.6|43379.6|43359.6|0
1638884490000|2021-12-07 13:41:30|43382.1|43362.1|43387.1|43367.1|43387.1|43367.1|43382.1|43362.1|9
1638884500000|2021-12-07 13:41:40|43384.6|43364.6|43386.9|43366.9|43387.1|43367.1|43384.6|43364.6|2
1638884510000|2021-12-07 13:41:50|43387.1|43367.1|43384.6|43364.6|43387.1|43367.1|43382.4|43362.4|5
1638884520000|2021-12-07 13:42:00|43384.4|43364.4|43377.1|43357.1|43384.6|43364.6|43374.9|43354.9|5
1638884530000|2021-12-07 13:42:10|43379.6|43359.6|43379.6|43359.6|43379.6|43359.6|43379.6|43359.6|3
1638884540000|2021-12-07 13:42:20|43374.6|43354.6|43374.6|43354.6|43374.6|43354.6|43369.6|43349.6|6
1638884550000|2021-12-07 13:42:30|43370.1|43350.1|43349.6|43329.6|43370.1|43350.1|43349.6|43329.6|18
1638884560000|2021-12-07 13:42:40|43344.6|43324.6|43342.1|43322.1|43344.6|43324.6|43342.1|43322.1|7
1638884570000|2021-12-07 13:42:50|43344.4|43324.4|43344.6|43324.6|43344.6|43324.6|43342.1|43322.1|4
1638884580000|2021-12-07 13:43:00|43342.1|43322.1|43344.6|43324.6|43344.6|43324.6|43339.6|43319.6|21
1638884590000|2021-12-07 13:43:10|43347.1|43327.1|43349.6|43329.6|43359.6|43339.6|43347.1|43327.1|24
1638884600000|2021-12-07 13:43:20|43347.1|43327.1|43347.1|43327.1|43349.6|43329.6|43346.9|43326.9|2
1638884610000|2021-12-07 13:43:30|43344.6|43324.6|43342.4|43322.4|43344.6|43324.6|43342.4|43322.4|5
1638884620000|2021-12-07 13:43:40|43340.1|43320.1|43337.4|43317.4|43340.1|43320.1|43337.4|43317.4|0
1638884630000|2021-12-07 13:43:50|43334.6|43314.6|43331.9|43311.9|43334.6|43314.6|43329.6|43309.6|21
1638884640000|2021-12-07 13:44:00|43329.6|43309.6|43329.2|43309.2|43331.9|43311.9|43321.9|43301.9|8
1638884650000|2021-12-07 13:44:10|43326.9|43306.9|43334.4|43314.4|43334.4|43314.4|43326.9|43306.9|9
1638884660000|2021-12-07 13:44:20|43329.6|43309.6|43329.6|43309.6|43329.6|43309.6|43329.6|43309.6|4
1638884680000|2021-12-07 13:44:40|43327.4|43307.4|43324.9|43304.9|43329.6|43309.6|43324.9|43304.9|1
1638884690000|2021-12-07 13:44:50|43324.6|43304.6|43329.4|43309.4|43329.4|43309.4|43322.1|43302.1|3
1638884700000|2021-12-07 13:45:00|43329.6|43309.6|43344.6|43324.6|43344.6|43324.6|43329.6|43309.6|14
1638884710000|2021-12-07 13:45:10|43344.9|43324.9|43332.4|43312.4|43344.9|43324.9|43332.1|43312.1|10
1638884720000|2021-12-07 13:45:20|43337.1|43317.1|43357.1|43337.1|43357.1|43337.1|43337.1|43317.1|5
1638884730000|2021-12-07 13:45:30|43359.6|43339.6|43354.6|43334.6|43359.6|43339.6|43352.4|43332.4|3
1638884740000|2021-12-07 13:45:40|43352.4|43332.4|43354.6|43334.6|43354.6|43334.6|43352.4|43332.4|3
1638884750000|2021-12-07 13:45:50|43352.4|43332.4|43364.6|43344.6|43364.6|43344.6|43352.4|43332.4|6
1638884760000|2021-12-07 13:46:00|43362.4|43342.4|43354.9|43334.9|43364.6|43344.6|43354.9|43334.9|12
1638884770000|2021-12-07 13:46:10|43357.1|43337.1|43357.1|43337.1|43357.1|43337.1|43357.1|43337.1|2
1638884780000|2021-12-07 13:46:20|43359.6|43339.6|43354.6|43334.6|43359.6|43339.6|43354.6|43334.6|10
1638884790000|2021-12-07 13:46:30|43357.1|43337.1|43357.1|43337.1|43357.1|43337.1|43357.1|43337.1|2
1638884800000|2021-12-07 13:46:40|43367.1|43347.1|43379.4|43359.4|43379.4|43359.4|43367.1|43347.1|4
1638884810000|2021-12-07 13:46:50|43379.6|43359.6|43379.6|43359.6|43379.6|43359.6|43375.1|43355.1|5
1638884820000|2021-12-07 13:47:00|43377.1|43357.1|43372.1|43352.1|43377.1|43357.1|43367.4|43347.4|11
1638884830000|2021-12-07 13:47:10|43374.6|43354.6|43372.1|43352.1|43374.6|43354.6|43369.6|43349.6|5
1638884840000|2021-12-07 13:47:20|43374.4|43354.4|43376.9|43356.9|43376.9|43356.9|43374.4|43354.4|1
1638884850000|2021-12-07 13:47:30|43377.1|43357.1|43377.1|43357.1|43377.1|43357.1|43377.1|43357.1|0
1638884860000|2021-12-07 13:47:40|43382.4|43362.4|43384.6|43364.6|43384.9|43364.9|43382.4|43362.4|6
1638884870000|2021-12-07 13:47:50|43387.1|43367.1|43389.4|43369.4|43389.4|43369.4|43384.6|43364.6|4
1638884880000|2021-12-07 13:48:00|43391.7|43371.7|43382.4|43362.4|43391.9|43371.9|43382.1|43362.1|9
1638884890000|2021-12-07 13:48:10|43382.1|43362.1|43382.1|43362.1|43382.4|43362.4|43382.1|43362.1|3
1638884900000|2021-12-07 13:48:20|43379.6|43359.6|43357.1|43337.1|43379.6|43359.6|43357.1|43337.1|39
1638884910000|2021-12-07 13:48:30|43354.9|43334.9|43357.1|43337.1|43357.1|43337.1|43354.9|43334.9|6
1638884920000|2021-12-07 13:48:40|43357.4|43337.4|43369.6|43349.6|43371.9|43351.9|43357.4|43337.4|11
1638884930000|2021-12-07 13:48:50|||||||||2
1638884940000|2021-12-07 13:49:00|43367.1|43347.1|43362.4|43342.4|43367.1|43347.1|43359.9|43339.9|16
1638884950000|2021-12-07 13:49:10|43364.6|43344.6|43367.1|43347.1|43367.1|43347.1|43364.6|43344.6|1
1638884960000|2021-12-07 13:49:20|||||||||1
1638884970000|2021-12-07 13:49:30|43372.1|43352.1|43379.6|43359.6|43379.6|43359.6|43372.1|43352.1|2
1638884980000|2021-12-07 13:49:40|43392.1|43372.1|43394.6|43374.6|43394.6|43374.6|43392.1|43372.1|17
1638884990000|2021-12-07 13:49:50|43396.9|43376.9|43394.6|43374.6|43396.9|43376.9|43394.6|43374.6|7
1638885000000|2021-12-07 13:50:00|43392.4|43372.4|43379.6|43359.6|43394.6|43374.6|43379.6|43359.6|9
1638885010000|2021-12-07 13:50:10|43377.4|43357.4|43379.6|43359.6|43379.6|43359.6|43377.4|43357.4|2
1638885020000|2021-12-07 13:50:20|43377.1|43357.1|43374.6|43354.6|43377.1|43357.1|43372.1|43352.1|8
1638885030000|2021-12-07 13:50:30|||||||||5
1638885040000|2021-12-07 13:50:40|43377.1|43357.1|43384.6|43364.6|43384.6|43364.6|43377.1|43357.1|6
1638885050000|2021-12-07 13:50:50|43382.4|43362.4|43382.1|43362.1|43382.4|43362.4|43382.1|43362.1|3
1638885060000|2021-12-07 13:51:00|43379.6|43359.6|43369.9|43349.9|43379.6|43359.6|43369.6|43349.6|4
1638885070000|2021-12-07 13:51:10|43369.6|43349.6|43372.1|43352.1|43372.1|43352.1|43369.6|43349.6|1
1638885080000|2021-12-07 13:51:20|||||||||2
1638885090000|2021-12-07 13:51:30|43369.9|43349.9|43369.6|43349.6|43369.9|43349.9|43369.6|43349.6|8
1638885100000|2021-12-07 13:51:40|43374.2|43354.2|43376.9|43356.9|43376.9|43356.9|43374.2|43354.2|4
1638885110000|2021-12-07 13:51:50|43374.6|43354.6|43377.1|43357.1|43377.1|43357.1|43374.6|43354.6|3
1638885120000|2021-12-07 13:52:00|43379.6|43359.6|43379.6|43359.6|43379.6|43359.6|43377.1|43357.1|5
1638885130000|2021-12-07 13:52:10|43377.1|43357.1|43387.1|43367.1|43387.1|43367.1|43377.1|43357.1|17
1638885140000|2021-12-07 13:52:20|43384.9|43364.9|43384.9|43364.9|43384.9|43364.9|43384.9|43364.9|1
1638885160000|2021-12-07 13:52:40|43387.1|43367.1|43382.1|43362.1|43387.1|43367.1|43382.1|43362.1|10
1638885170000|2021-12-07 13:52:50|43384.6|43364.6|43392.1|43372.1|43392.1|43372.1|43384.6|43364.6|5
1638885180000|2021-12-07 13:53:00|43394.6|43374.6|43389.6|43369.6|43397.1|43377.1|43389.6|43369.6|7
1638885190000|2021-12-07 13:53:10|43384.9|43364.9|43389.6|43369.6|43389.6|43369.6|43384.9|43364.9|8
1638885200000|2021-12-07 13:53:20|43392.1|43372.1|43392.1|43372.1|43394.6|43374.6|43392.1|43372.1|3
1638885210000|2021-12-07 13:53:30|43394.4|43374.4|43394.6|43374.6|43394.6|43374.6|43392.1|43372.1|4
1638885220000|2021-12-07 13:53:40|43394.9|43374.9|43407.1|43387.1|43407.1|43387.1|43394.9|43374.9|19
1638885230000|2021-12-07 13:53:50|43404.6|43384.6|43407.1|43387.1|43407.1|43387.1|43404.6|43384.6|11
1638885240000|2021-12-07 13:54:00|43404.9|43384.9|43389.6|43369.6|43407.1|43387.1|43389.6|43369.6|14
1638885250000|2021-12-07 13:54:10|43392.1|43372.1|43397.1|43377.1|43397.1|43377.1|43392.1|43372.1|2
1638885260000|2021-12-07 13:54:20|||||||||2
1638885270000|2021-12-07 13:54:30|||||||||2
1638885280000|2021-12-07 13:54:40|43397.4|43377.4|43399.6|43379.6|43399.6|43379.6|43397.4|43377.4|2
1638885290000|2021-12-07 13:54:50|43397.4|43377.4|43397.1|43377.1|43399.6|43379.6|43397.1|43377.1|3
1638885300000|2021-12-07 13:55:00|43409.6|43389.6|43412.1|43392.1|43412.1|43392.1|43409.6|43389.6|3
1638885310000|2021-12-07 13:55:10|43409.9|43389.9|43414.6|43394.6|43414.6|43394.6|43409.9|43389.9|6
1638885320000|2021-12-07 13:55:20|43419.6|43399.6|43417.1|43397.1|43419.6|43399.6|43414.6|43394.6|10
1638885330000|2021-12-07 13:55:30|43414.9|43394.9|43422.1|43402.1|43422.1|43402.1|43414.6|43394.6|10
1638885340000|2021-12-07 13:55:40|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|43414.9|43394.9|8
1638885350000|2021-12-07 13:55:50|43419.9|43399.9|43422.1|43402.1|43422.1|43402.1|43419.9|43399.9|2
1638885360000|2021-12-07 13:56:00|43424.4|43404.4|43414.9|43394.9|43424.4|43404.4|43414.9|43394.9|12
1638885370000|2021-12-07 13:56:10|43414.6|43394.6|43417.1|43397.1|43417.1|43397.1|43414.6|43394.6|1
1638885390000|2021-12-07 13:56:30|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|1
1638885400000|2021-12-07 13:56:40|43421.9|43401.9|43422.1|43402.1|43422.1|43402.1|43419.6|43399.6|1
1638885410000|2021-12-07 13:56:50|43419.9|43399.9|43419.4|43399.4|43419.9|43399.9|43419.4|43399.4|4
1638885420000|2021-12-07 13:57:00|43412.4|43392.4|43397.1|43377.1|43412.4|43392.4|43397.1|43377.1|9
1638885430000|2021-12-07 13:57:10|43399.6|43379.6|43402.1|43382.1|43402.1|43382.1|43397.1|43377.1|8
1638885440000|2021-12-07 13:57:20|43399.6|43379.6|43399.6|43379.6|43404.6|43384.6|43399.6|43379.6|5
1638885450000|2021-12-07 13:57:30|||||||||18
1638885460000|2021-12-07 13:57:40|43397.1|43377.1|43399.6|43379.6|43399.6|43379.6|43394.6|43374.6|7
1638885470000|2021-12-07 13:57:50|||||||||6
1638885480000|2021-12-07 13:58:00|43397.1|43377.1|43394.6|43374.6|43397.1|43377.1|43394.6|43374.6|3
1638885490000|2021-12-07 13:58:10|43399.6|43379.6|43397.4|43377.4|43399.6|43379.6|43394.9|43374.9|8
1638885500000|2021-12-07 13:58:20|43395.1|43375.1|43399.6|43379.6|43399.6|43379.6|43394.9|43374.9|1
1638885510000|2021-12-07 13:58:30|43397.4|43377.4|43394.6|43374.6|43397.4|43377.4|43394.6|43374.6|3
1638885520000|2021-12-07 13:58:40|||||||||2
1638885530000|2021-12-07 13:58:50|43392.1|43372.1|43387.4|43367.4|43392.1|43372.1|43387.1|43367.1|8
1638885540000|2021-12-07 13:59:00|43389.6|43369.6|43387.4|43367.4|43389.6|43369.6|43384.9|43364.9|2
1638885550000|2021-12-07 13:59:10|43387.1|43367.1|43389.6|43369.6|43389.6|43369.6|43384.6|43364.6|0
1638885560000|2021-12-07 13:59:20|||||||||4
1638885570000|2021-12-07 13:59:30|43391.9|43371.9|43394.4|43374.4|43394.4|43374.4|43391.9|43371.9|2
1638885580000|2021-12-07 13:59:40|43394.6|43374.6|43394.6|43374.6|43396.9|43376.9|43394.6|43374.6|4
1638885590000|2021-12-07 13:59:50|43399.4|43379.4|43392.4|43372.4|43399.4|43379.4|43392.4|43372.4|13
1638885600000|2021-12-07 14:00:00|43394.6|43374.6|43364.6|43344.6|43394.6|43374.6|43364.6|43344.6|24
1638885610000|2021-12-07 14:00:10|43367.1|43347.1|43372.1|43352.1|43374.6|43354.6|43367.1|43347.1|7
1638885620000|2021-12-07 14:00:20|43374.4|43354.4|43374.6|43354.6|43374.6|43354.6|43369.6|43349.6|7
1638885630000|2021-12-07 14:00:30|43369.6|43349.6|43369.6|43349.6|43369.6|43349.6|43369.4|43349.4|2
1638885640000|2021-12-07 14:00:40|43367.4|43347.4|43369.6|43349.6|43369.6|43349.6|43367.4|43347.4|2
1638885650000|2021-12-07 14:00:50|43372.1|43352.1|43374.6|43354.6|43374.6|43354.6|43372.1|43352.1|5
1638885660000|2021-12-07 14:01:00|43372.1|43352.1|43377.1|43357.1|43377.1|43357.1|43367.4|43347.4|16
1638885670000|2021-12-07 14:01:10|43379.6|43359.6|43384.6|43364.6|43384.6|43364.6|43379.6|43359.6|7
1638885680000|2021-12-07 14:01:20|43386.9|43366.9|43384.6|43364.6|43387.1|43367.1|43384.6|43364.6|5
1638885690000|2021-12-07 14:01:30|||||||||2
1638885700000|2021-12-07 14:01:40|43389.6|43369.6|43394.6|43374.6|43394.6|43374.6|43389.6|43369.6|6
1638885710000|2021-12-07 14:01:50|43397.1|43377.1|43397.1|43377.1|43397.1|43377.1|43397.1|43377.1|5
1638885720000|2021-12-07 14:02:00|43399.4|43379.4|43394.6|43374.6|43399.4|43379.4|43394.6|43374.6|15
1638885730000|2021-12-07 14:02:10|43396.9|43376.9|43399.4|43379.4|43399.4|43379.4|43396.9|43376.9|5
1638885740000|2021-12-07 14:02:20|43397.1|43377.1|43389.9|43369.9|43397.1|43377.1|43389.9|43369.9|10
1638885750000|2021-12-07 14:02:30|43392.1|43372.1|43392.4|43372.4|43392.4|43372.4|43392.1|43372.1|0
1638885760000|2021-12-07 14:02:40|||||||||5
1638885770000|2021-12-07 14:02:50|43394.6|43374.6|43399.6|43379.6|43399.6|43379.6|43394.6|43374.6|10
1638885780000|2021-12-07 14:03:00|43397.4|43377.4|43397.4|43377.4|43397.4|43377.4|43397.4|43377.4|4
1638885800000|2021-12-07 14:03:20|43399.6|43379.6|43394.9|43374.9|43399.6|43379.6|43394.9|43374.9|4
1638885810000|2021-12-07 14:03:30|43394.6|43374.6|43389.9|43369.9|43394.6|43374.6|43389.9|43369.9|7
1638885820000|2021-12-07 14:03:40|43385.1|43365.1|43382.4|43362.4|43385.1|43365.1|43379.9|43359.9|6
1638885830000|2021-12-07 14:03:50|43379.9|43359.9|43379.6|43359.6|43379.9|43359.9|43379.6|43359.6|4
1638885840000|2021-12-07 14:04:00|43369.6|43349.6|43369.6|43349.6|43369.6|43349.6|43367.4|43347.4|16
1638885850000|2021-12-07 14:04:10|43372.1|43352.1|43372.1|43352.1|43374.4|43354.4|43371.9|43351.9|3
1638885860000|2021-12-07 14:04:20|43369.9|43349.9|43369.6|43349.6|43369.9|43349.9|43369.6|43349.6|1
1638885870000|2021-12-07 14:04:30|43367.4|43347.4|43369.6|43349.6|43369.6|43349.6|43367.4|43347.4|4
1638885880000|2021-12-07 14:04:40|43367.4|43347.4|43367.4|43347.4|43367.4|43347.4|43367.4|43347.4|2
1638885890000|2021-12-07 14:04:50|43369.6|43349.6|43367.4|43347.4|43369.6|43349.6|43367.4|43347.4|1
1638885900000|2021-12-07 14:05:00|43365.1|43345.1|43367.4|43347.4|43367.4|43347.4|43365.1|43345.1|3
1638885910000|2021-12-07 14:05:10|43365.1|43345.1|43379.6|43359.6|43379.6|43359.6|43365.1|43345.1|7
1638885920000|2021-12-07 14:05:20|43386.7|43366.7|43386.7|43366.7|43386.7|43366.7|43384.4|43364.4|12
1638885930000|2021-12-07 14:05:30|43389.2|43369.2|43389.6|43369.6|43389.6|43369.6|43389.2|43369.2|4
1638885940000|2021-12-07 14:05:40|43394.6|43374.6|43399.4|43379.4|43399.4|43379.4|43394.6|43374.6|3
1638885950000|2021-12-07 14:05:50|43397.1|43377.1|43397.1|43377.1|43397.1|43377.1|43397.1|43377.1|1
1638885960000|2021-12-07 14:06:00|43399.4|43379.4|43394.6|43374.6|43399.4|43379.4|43394.6|43374.6|4
1638885970000|2021-12-07 14:06:10|43389.9|43369.9|43387.4|43367.4|43389.9|43369.9|43387.4|43367.4|8
1638885980000|2021-12-07 14:06:20|43387.6|43367.6|43389.9|43369.9|43389.9|43369.9|43385.1|43365.1|2
1638885990000|2021-12-07 14:06:30|43387.6|43367.6|43387.6|43367.6|43389.9|43369.9|43385.1|43365.1|3
1638886000000|2021-12-07 14:06:40|43387.4|43367.4|43384.6|43364.6|43387.6|43367.6|43384.6|43364.6|8
1638886010000|2021-12-07 14:06:50|43379.9|43359.9|43377.1|43357.1|43379.9|43359.9|43374.6|43354.6|5
1638886020000|2021-12-07 14:07:00|43374.6|43354.6|43367.1|43347.1|43374.6|43354.6|43367.1|43347.1|8
1638886030000|2021-12-07 14:07:10|43364.9|43344.9|43352.4|43332.4|43364.9|43344.9|43352.4|43332.4|14
1638886040000|2021-12-07 14:07:20|43354.6|43334.6|43352.4|43332.4|43354.6|43334.6|43352.4|43332.4|1
1638886050000|2021-12-07 14:07:30|43354.6|43334.6|43354.9|43334.9|43354.9|43334.9|43349.9|43329.9|2
1638886060000|2021-12-07 14:07:40|43357.4|43337.4|43359.6|43339.6|43359.6|43339.6|43357.4|43337.4|3
1638886070000|2021-12-07 14:07:50|43362.1|43342.1|43367.1|43347.1|43367.1|43347.1|43362.1|43342.1|3
1638886080000|2021-12-07 14:08:00|43369.4|43349.4|43392.1|43372.1|43392.1|43372.1|43369.4|43349.4|9
1638886090000|2021-12-07 14:08:10|43392.4|43372.4|43392.4|43372.4|43392.4|43372.4|43392.4|43372.4|0
1638886100000|2021-12-07 14:08:20|43394.6|43374.6|43399.4|43379.4|43399.4|43379.4|43394.6|43374.6|3
1638886110000|2021-12-07 14:08:30|43397.1|43377.1|43397.1|43377.1|43399.4|43379.4|43397.1|43377.1|12
1638886120000|2021-12-07 14:08:40|43399.4|43379.4|43399.4|43379.4|43399.4|43379.4|43399.4|43379.4|6
1638886140000|2021-12-07 14:09:00|43397.1|43377.1|43397.1|43377.1|43397.1|43377.1|43394.6|43374.6|40
1638886150000|2021-12-07 14:09:10|43394.9|43374.9|43394.6|43374.6|43394.9|43374.9|43394.6|43374.6|7
1638886160000|2021-12-07 14:09:20|43389.9|43369.9|43389.9|43369.9|43389.9|43369.9|43389.9|43369.9|4
1638886170000|2021-12-07 14:09:30|43387.4|43367.4|43387.4|43367.4|43389.9|43369.9|43387.4|43367.4|2
1638886180000|2021-12-07 14:09:40|43384.4|43364.4|43381.9|43361.9|43384.4|43364.4|43381.9|43361.9|3
1638886190000|2021-12-07 14:09:50|43374.6|43354.6|43374.6|43354.6|43374.6|43354.6|43372.1|43352.1|6
1638886200000|2021-12-07 14:10:00|||||||||4
1638886210000|2021-12-07 14:10:10|43381.6|43361.6|43382.1|43362.1|43382.1|43362.1|43379.6|43359.6|7
1638886220000|2021-12-07 14:10:20|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|6
1638886230000|2021-12-07 14:10:30|43392.1|43372.1|43392.6|43372.6|43392.6|43372.6|43392.1|43372.1|7
1638886240000|2021-12-07 14:10:40|43392.4|43372.4|43367.6|43347.6|43392.4|43372.4|43367.6|43347.6|40
1638886250000|2021-12-07 14:10:50|43367.8|43347.8|43367.8|43347.8|43370.3|43350.3|43367.8|43347.8|0
1638886260000|2021-12-07 14:11:00|43365.3|43345.3|43365.3|43345.3|43370.1|43350.1|43365.3|43345.3|34
1638886270000|2021-12-07 14:11:10|43365.1|43345.1|43369.9|43349.9|43369.9|43349.9|43362.8|43342.8|5
1638886280000|2021-12-07 14:11:20|43367.6|43347.6|43362.8|43342.8|43367.6|43347.6|43358.1|43338.1|25
1638886290000|2021-12-07 14:11:30|43365.1|43345.1|43377.6|43357.6|43377.6|43357.6|43365.1|43345.1|47
1638886300000|2021-12-07 14:11:40|43373.1|43353.1|43375.1|43355.1|43375.1|43355.1|43370.3|43350.3|15
1638886310000|2021-12-07 14:11:50|43372.8|43352.8|43367.8|43347.8|43372.8|43352.8|43367.8|43347.8|7
1638886320000|2021-12-07 14:12:00|43365.6|43345.6|43390.1|43370.1|43390.1|43370.1|43365.3|43345.3|9
1638886330000|2021-12-07 14:12:10|43392.4|43372.4|43392.8|43372.8|43392.8|43372.8|43390.1|43370.1|5
1638886340000|2021-12-07 14:12:20|43395.1|43375.1|43397.6|43377.6|43397.6|43377.6|43395.1|43375.1|4
1638886350000|2021-12-07 14:12:30|43395.1|43375.1|43395.1|43375.1|43395.1|43375.1|43392.6|43372.6|6
1638886360000|2021-12-07 14:12:40|43392.8|43372.8|43397.4|43377.4|43397.4|43377.4|43392.8|43372.8|1
1638886370000|2021-12-07 14:12:50|43397.6|43377.6|43412.8|43392.8|43412.8|43392.8|43397.6|43377.6|11
1638886380000|2021-12-07 14:13:00|43415.1|43395.1|43407.8|43387.8|43415.1|43395.1|43407.8|43387.8|10
1638886390000|2021-12-07 14:13:10|43410.1|43390.1|43402.8|43382.8|43410.1|43390.1|43402.8|43382.8|13
1638886400000|2021-12-07 14:13:20|43400.3|43380.3|43388.1|43368.1|43400.3|43380.3|43388.1|43368.1|3
1638886410000|2021-12-07 14:13:30|43390.6|43370.6|43388.1|43368.1|43390.6|43370.6|43388.1|43368.1|3
1638886420000|2021-12-07 14:13:40|43390.6|43370.6|43392.8|43372.8|43392.8|43372.8|43390.3|43370.3|4
1638886430000|2021-12-07 14:13:50|43390.3|43370.3|43387.8|43367.8|43390.3|43370.3|43387.8|43367.8|6
1638886440000|2021-12-07 14:14:00|43390.1|43370.1|43392.8|43372.8|43392.8|43372.8|43390.1|43370.1|11
1638886450000|2021-12-07 14:14:10|43392.6|43372.6|43392.8|43372.8|43392.8|43372.8|43390.3|43370.3|5
1638886460000|2021-12-07 14:14:20|43395.1|43375.1|43397.6|43377.6|43397.6|43377.6|43395.1|43375.1|0
1638886480000|2021-12-07 14:14:40|||||||||2
1638886490000|2021-12-07 14:14:50|43395.3|43375.3|43395.1|43375.1|43399.9|43379.9|43395.1|43375.1|4
1638886500000|2021-12-07 14:15:00|43397.6|43377.6|43390.3|43370.3|43397.6|43377.6|43390.3|43370.3|7
1638886510000|2021-12-07 14:15:10|43390.1|43370.1|43375.3|43355.3|43390.1|43370.1|43375.3|43355.3|8
1638886520000|2021-12-07 14:15:20|43375.1|43355.1|43375.1|43355.1|43377.6|43357.6|43370.3|43350.3|13
1638886530000|2021-12-07 14:15:30|43372.8|43352.8|43375.1|43355.1|43377.6|43357.6|43372.8|43352.8|1
1638886540000|2021-12-07 14:15:40|43377.4|43357.4|43387.6|43367.6|43387.6|43367.6|43375.1|43355.1|1
1638886550000|2021-12-07 14:15:50|43389.9|43369.9|43385.3|43365.3|43390.1|43370.1|43385.3|43365.3|3
1638886560000|2021-12-07 14:16:00|43387.6|43367.6|43390.1|43370.1|43390.1|43370.1|43387.6|43367.6|3
1638886570000|2021-12-07 14:16:10|43392.4|43372.4|43392.6|43372.6|43392.6|43372.6|43392.4|43372.4|0
1638886580000|2021-12-07 14:16:20|43390.1|43370.1|43390.1|43370.1|43392.6|43372.6|43390.1|43370.1|3
1638886590000|2021-12-07 14:16:30|43394.9|43374.9|43395.1|43375.1|43395.1|43375.1|43394.9|43374.9|3
1638886600000|2021-12-07 14:16:40|43395.3|43375.3|43399.9|43379.9|43399.9|43379.9|43395.1|43375.1|3
1638886610000|2021-12-07 14:16:50|43400.1|43380.1|43405.1|43385.1|43407.6|43387.6|43400.1|43380.1|4
1638886620000|2021-12-07 14:17:00|43407.6|43387.6|43407.6|43387.6|43407.6|43387.6|43405.1|43385.1|3
1638886630000|2021-12-07 14:17:10|43405.3|43385.3|43407.6|43387.6|43410.1|43390.1|43405.1|43385.1|6
1638886640000|2021-12-07 14:17:20|43405.1|43385.1|43402.8|43382.8|43405.1|43385.1|43402.8|43382.8|0
1638886660000|2021-12-07 14:17:40|43400.1|43380.1|43395.1|43375.1|43400.1|43380.1|43392.8|43372.8|10
1638886680000|2021-12-07 14:18:00|43400.1|43380.1|43407.6|43387.6|43407.6|43387.6|43400.1|43380.1|6
1638886690000|2021-12-07 14:18:10|43405.3|43385.3|43407.6|43387.6|43407.6|43387.6|43405.3|43385.3|6
1638886700000|2021-12-07 14:18:20|43402.8|43382.8|43407.6|43387.6|43407.6|43387.6|43400.3|43380.3|11
1638886710000|2021-12-07 14:18:30|43407.8|43387.8|43407.8|43387.8|43407.8|43387.8|43407.8|43387.8|5
1638886720000|2021-12-07 14:18:40|43412.6|43392.6|43410.1|43390.1|43412.6|43392.6|43410.1|43390.1|4
1638886730000|2021-12-07 14:18:50|43410.3|43390.3|43412.6|43392.6|43415.1|43395.1|43410.3|43390.3|5
1638886740000|2021-12-07 14:19:00|43414.9|43394.9|43415.1|43395.1|43417.6|43397.6|43412.6|43392.6|9
1638886750000|2021-12-07 14:19:10|43417.4|43397.4|43412.6|43392.6|43417.6|43397.6|43412.6|43392.6|12
1638886760000|2021-12-07 14:19:20|43410.3|43390.3|43405.6|43385.6|43410.3|43390.3|43405.6|43385.6|1
1638886770000|2021-12-07 14:19:30|43410.3|43390.3|43408.1|43388.1|43410.3|43390.3|43407.8|43387.8|2
1638886780000|2021-12-07 14:19:40|||||||||2
1638886790000|2021-12-07 14:19:50|43410.3|43390.3|43410.3|43390.3|43410.3|43390.3|43410.3|43390.3|7
1638886800000|2021-12-07 14:20:00|43410.1|43390.1|43422.6|43402.6|43422.6|43402.6|43410.1|43390.1|16
1638886810000|2021-12-07 14:20:10|43425.1|43405.1|43445.1|43425.1|43447.6|43427.6|43425.1|43405.1|20
1638886820000|2021-12-07 14:20:20|43445.3|43425.3|43445.1|43425.1|43447.6|43427.6|43445.1|43425.1|11
1638886830000|2021-12-07 14:20:30|43440.3|43420.3|43445.1|43425.1|43445.1|43425.1|43440.3|43420.3|6
1638886840000|2021-12-07 14:20:40|43447.4|43427.4|43445.1|43425.1|43447.6|43427.6|43442.6|43422.6|12
1638886850000|2021-12-07 14:20:50|43445.3|43425.3|43447.6|43427.6|43447.8|43427.8|43445.3|43425.3|6
1638886860000|2021-12-07 14:21:00|43445.1|43425.1|43445.1|43425.1|43445.1|43425.1|43440.1|43420.1|17
1638886870000|2021-12-07 14:21:10|43444.9|43424.9|43440.1|43420.1|43444.9|43424.9|43440.1|43420.1|8
1638886880000|2021-12-07 14:21:20|43442.6|43422.6|43440.1|43420.1|43442.6|43422.6|43440.1|43420.1|13
1638886890000|2021-12-07 14:21:30|43439.9|43419.9|43437.6|43417.6|43439.9|43419.9|43435.1|43415.1|14
1638886900000|2021-12-07 14:21:40|43435.1|43415.1|43434.6|43414.6|43435.1|43415.1|43434.6|43414.6|2
1638886910000|2021-12-07 14:21:50|43436.9|43416.9|43437.1|43417.1|43439.6|43419.6|43436.9|43416.9|13
1638886920000|2021-12-07 14:22:00|43439.4|43419.4|43447.1|43427.1|43447.1|43427.1|43439.4|43419.4|70
1638886930000|2021-12-07 14:22:10|43449.4|43429.4|43451.6|43431.6|43451.9|43431.9|43449.4|43429.4|7
1638886940000|2021-12-07 14:22:20|43454.1|43434.1|43461.4|43441.4|43461.4|43441.4|43454.1|43434.1|10
1638886950000|2021-12-07 14:22:30|43461.6|43441.6|43469.4|43449.4|43469.4|43449.4|43459.4|43439.4|19
1638886960000|2021-12-07 14:22:40|43471.9|43451.9|43469.4|43449.4|43471.9|43451.9|43469.4|43449.4|3
1638886970000|2021-12-07 14:22:50|43471.9|43451.9|43469.1|43449.1|43474.1|43454.1|43469.1|43449.1|8
1638886980000|2021-12-07 14:23:00|43464.4|43444.4|43464.4|43444.4|43464.4|43444.4|43464.4|43444.4|4
1638886990000|2021-12-07 14:23:10|43466.9|43446.9|43471.9|43451.9|43471.9|43451.9|43466.9|43446.9|8
1638887000000|2021-12-07 14:23:20|43474.4|43454.4|43476.6|43456.6|43476.6|43456.6|43474.4|43454.4|6
1638887010000|2021-12-07 14:23:30|43474.4|43454.4|43471.9|43451.9|43476.6|43456.6|43471.9|43451.9|7
1638887020000|2021-12-07 14:23:40|43471.6|43451.6|43466.9|43446.9|43471.6|43451.6|43466.9|43446.9|7
1638887030000|2021-12-07 14:23:50|43464.4|43444.4|43469.1|43449.1|43469.1|43449.1|43464.4|43444.4|7
1638887040000|2021-12-07 14:24:00|43473.9|43453.9|43471.9|43451.9|43481.6|43461.6|43471.9|43451.9|17
1638887050000|2021-12-07 14:24:10|43469.4|43449.4|43466.6|43446.6|43469.4|43449.4|43466.6|43446.6|10
1638887060000|2021-12-07 14:24:20|43466.4|43446.4|43461.9|43441.9|43466.6|43446.6|43461.9|43441.9|12
1638887070000|2021-12-07 14:24:30|43464.1|43444.1|43461.9|43441.9|43464.1|43444.1|43461.9|43441.9|6
1638887080000|2021-12-07 14:24:40|43464.1|43444.1|43456.6|43436.6|43464.1|43444.1|43456.6|43436.6|6
1638887090000|2021-12-07 14:24:50|43454.1|43434.1|43456.6|43436.6|43456.6|43436.6|43454.1|43434.1|5
1638887100000|2021-12-07 14:25:00|43454.4|43434.4|43459.1|43439.1|43459.1|43439.1|43454.1|43434.1|6
1638887110000|2021-12-07 14:25:10|43456.9|43436.9|43476.6|43456.6|43476.6|43456.6|43454.6|43434.6|14
1638887120000|2021-12-07 14:25:20|43478.9|43458.9|43478.9|43458.9|43481.4|43461.4|43478.9|43458.9|7
1638887130000|2021-12-07 14:25:30|43479.1|43459.1|43493.7|43473.7|43493.7|43473.7|43479.1|43459.1|131
1638887140000|2021-12-07 14:25:40|43495.9|43475.9|43491.4|43471.4|43498.7|43478.7|43491.4|43471.4|50
1638887150000|2021-12-07 14:25:50|43489.1|43469.1|43481.2|43461.2|43489.1|43469.1|43478.7|43458.7|12
1638887160000|2021-12-07 14:26:00|43478.9|43458.9|43483.7|43463.7|43486.2|43466.2|43478.7|43458.7|22
1638887170000|2021-12-07 14:26:10|43483.9|43463.9|43481.4|43461.4|43483.9|43463.9|43481.4|43461.4|14
1638887180000|2021-12-07 14:26:20|43478.9|43458.9|43481.4|43461.4|43481.4|43461.4|43478.9|43458.9|14
1638887190000|2021-12-07 14:26:30|43483.7|43463.7|43481.4|43461.4|43483.7|43463.7|43481.4|43461.4|3
1638887200000|2021-12-07 14:26:40|43481.2|43461.2|43478.7|43458.7|43481.2|43461.2|43478.7|43458.7|9
1638887210000|2021-12-07 14:26:50|43478.9|43458.9|43481.2|43461.2|43481.2|43461.2|43478.9|43458.9|2
1638887220000|2021-12-07 14:27:00|43478.7|43458.7|43481.2|43461.2|43481.2|43461.2|43478.7|43458.7|13
1638887230000|2021-12-07 14:27:10|43483.7|43463.7|43478.7|43458.7|43483.7|43463.7|43478.7|43458.7|5
1638887240000|2021-12-07 14:27:20|43476.4|43456.4|43476.4|43456.4|43478.7|43458.7|43474.1|43454.1|7
1638887250000|2021-12-07 14:27:30|43474.1|43454.1|43476.4|43456.4|43476.4|43456.4|43474.1|43454.1|1
1638887260000|2021-12-07 14:27:40|43478.7|43458.7|43473.7|43453.7|43478.7|43458.7|43473.7|43453.7|6
1638887280000|2021-12-07 14:28:00|43471.4|43451.4|43473.9|43453.9|43473.9|43453.9|43461.4|43441.4|22
1638887290000|2021-12-07 14:28:10|||||||||1
1638887300000|2021-12-07 14:28:20|43476.2|43456.2|43476.2|43456.2|43476.2|43456.2|43476.2|43456.2|0
1638887310000|2021-12-07 14:28:30|||||||||1
1638887320000|2021-12-07 14:28:40|||||||||2
1638887330000|2021-12-07 14:28:50|43473.7|43453.7|43468.9|43448.9|43473.7|43453.7|43468.9|43448.9|8
1638887340000|2021-12-07 14:29:00|43471.2|43451.2|43478.4|43458.4|43478.4|43458.4|43471.2|43451.2|4
1638887350000|2021-12-07 14:29:10|43478.7|43458.7|43478.7|43458.7|43478.7|43458.7|43473.9|43453.9|5
1638887360000|2021-12-07 14:29:20|43476.4|43456.4|43474.1|43454.1|43476.4|43456.4|43473.9|43453.9|5
1638887370000|2021-12-07 14:29:30|43473.9|43453.9|43478.7|43458.7|43478.7|43458.7|43473.9|43453.9|5
1638887380000|2021-12-07 14:29:40|43478.9|43458.9|43478.9|43458.9|43478.9|43458.9|43478.9|43458.9|18
1638887390000|2021-12-07 14:29:50|43481.2|43461.2|43476.6|43456.6|43481.2|43461.2|43476.6|43456.6|2
1638887400000|2021-12-07 14:30:00|43478.9|43458.9|43493.9|43473.9|43493.9|43473.9|43474.4|43454.4|18
1638887410000|2021-12-07 14:30:10|43491.6|43471.6|43488.9|43468.9|43491.6|43471.6|43486.6|43466.6|5
1638887420000|2021-12-07 14:30:20|43491.2|43471.2|43493.7|43473.7|43493.9|43473.9|43491.2|43471.2|3
1638887430000|2021-12-07 14:30:30|43495.9|43475.9|43508.7|43488.7|43511.2|43491.2|43495.9|43475.9|18
1638887440000|2021-12-07 14:30:40|43504.1|43484.1|43501.2|43481.2|43504.1|43484.1|43498.7|43478.7|5
1638887450000|2021-12-07 14:30:50|43501.4|43481.4|43505.9|43485.9|43505.9|43485.9|43501.4|43481.4|2
1638887460000|2021-12-07 14:31:00|||||||||10
1638887470000|2021-12-07 14:31:10|43503.7|43483.7|43506.2|43486.2|43506.2|43486.2|43496.4|43476.4|15
1638887480000|2021-12-07 14:31:20|43508.4|43488.4|43511.2|43491.2|43511.2|43491.2|43506.2|43486.2|7
1638887490000|2021-12-07 14:31:30|43513.7|43493.7|43516.2|43496.2|43518.2|43498.2|43513.7|43493.7|3
1638887500000|2021-12-07 14:31:40|43513.7|43493.7|43518.4|43498.4|43518.4|43498.4|43513.7|43493.7|5
1638887510000|2021-12-07 14:31:50|43518.7|43498.7|43523.4|43503.4|43523.4|43503.4|43518.7|43498.7|3
1638887520000|2021-12-07 14:32:00|43523.7|43503.7|43523.7|43503.7|43528.4|43508.4|43523.7|43503.7|12
1638887530000|2021-12-07 14:32:10|43521.4|43501.4|43523.7|43503.7|43523.7|43503.7|43521.4|43501.4|1
1638887540000|2021-12-07 14:32:20|43525.9|43505.9|43533.7|43513.7|43533.7|43513.7|43525.9|43505.9|25
1638887550000|2021-12-07 14:32:30|43535.9|43515.9|43538.4|43518.4|43538.4|43518.4|43533.7|43513.7|16
1638887560000|2021-12-07 14:32:40|43536.2|43516.2|43545.9|43525.9|43548.2|43528.2|43536.2|43516.2|24
1638887570000|2021-12-07 14:32:50|43546.2|43526.2|43548.7|43528.7|43548.7|43528.7|43546.2|43526.2|7
1638887580000|2021-12-07 14:33:00|43546.2|43526.2|43541.4|43521.4|43546.2|43526.2|43541.4|43521.4|9
1638887590000|2021-12-07 14:33:10|43543.7|43523.7|43541.4|43521.4|43543.7|43523.7|43541.4|43521.4|3
1638887600000|2021-12-07 14:33:20|43539.1|43519.1|43526.4|43506.4|43539.1|43519.1|43524.1|43504.1|18
1638887610000|2021-12-07 14:33:30|43528.7|43508.7|43536.2|43516.2|43536.2|43516.2|43523.7|43503.7|23
1638887620000|2021-12-07 14:33:40|43533.9|43513.9|43523.9|43503.9|43533.9|43513.9|43523.9|43503.9|5
1638887630000|2021-12-07 14:33:50|43523.7|43503.7|43523.7|43503.7|43526.4|43506.4|43521.4|43501.4|9
1638887640000|2021-12-07 14:34:00|43526.2|43506.2|43531.2|43511.2|43533.4|43513.4|43523.7|43503.7|5
1638887650000|2021-12-07 14:34:10|43528.9|43508.9|43548.7|43528.7|43548.7|43528.7|43528.9|43508.9|16
1638887660000|2021-12-07 14:34:20|43551.4|43531.4|43561.2|43541.2|43563.7|43543.7|43551.4|43531.4|44
1638887670000|2021-12-07 14:34:30|43563.4|43543.4|43563.7|43543.7|43563.7|43543.7|43558.7|43538.7|13
1638887680000|2021-12-07 14:34:40|43561.4|43541.4|43563.9|43543.9|43563.9|43543.9|43561.4|43541.4|7
1638887690000|2021-12-07 14:34:50|43563.7|43543.7|43565.9|43545.9|43565.9|43545.9|43558.9|43538.9|11
1638887700000|2021-12-07 14:35:00|43568.7|43548.7|43561.2|43541.2|43578.4|43558.4|43561.2|43541.2|32
1638887710000|2021-12-07 14:35:10|43558.9|43538.9|43563.7|43543.7|43563.7|43543.7|43556.4|43536.4|8
1638887720000|2021-12-07 14:35:20|43561.4|43541.4|43553.7|43533.7|43561.4|43541.4|43551.2|43531.2|8
1638887730000|2021-12-07 14:35:30|43548.7|43528.7|43551.2|43531.2|43553.7|43533.7|43548.7|43528.7|11
1638887740000|2021-12-07 14:35:40|43553.4|43533.4|43553.7|43533.7|43553.7|43533.7|43548.7|43528.7|7
1638887750000|2021-12-07 14:35:50|43555.9|43535.9|43553.7|43533.7|43556.2|43536.2|43553.7|43533.7|5
1638887760000|2021-12-07 14:36:00|43553.9|43533.9|43566.2|43546.2|43566.2|43546.2|43553.7|43533.7|14
1638887770000|2021-12-07 14:36:10|43563.7|43543.7|43568.7|43548.7|43568.7|43548.7|43563.7|43543.7|5
1638887780000|2021-12-07 14:36:20|43571.2|43551.2|43568.7|43548.7|43573.7|43553.7|43568.7|43548.7|9
1638887790000|2021-12-07 14:36:30|43566.4|43546.4|43566.2|43546.2|43568.7|43548.7|43563.9|43543.9|12
1638887800000|2021-12-07 14:36:40|43568.4|43548.4|43571.4|43551.4|43576.2|43556.2|43568.4|43548.4|12
1638887810000|2021-12-07 14:36:50|43569.1|43549.1|43573.4|43553.4|43573.4|43553.4|43564.4|43544.4|14
1638887820000|2021-12-07 14:37:00|43573.7|43553.7|43596.2|43576.2|43596.2|43576.2|43573.7|43553.7|29
1638887830000|2021-12-07 14:37:10|43598.7|43578.7|43603.7|43583.7|43603.7|43583.7|43598.7|43578.7|27
1638887840000|2021-12-07 14:37:20|43601.4|43581.4|43596.2|43576.2|43605.9|43585.9|43596.2|43576.2|8
1638887850000|2021-12-07 14:37:30|43593.7|43573.7|43598.7|43578.7|43598.7|43578.7|43591.2|43571.2|10
1638887860000|2021-12-07 14:37:40|43601.2|43581.2|43583.7|43563.7|43601.2|43581.2|43583.7|43563.7|23
1638887870000|2021-12-07 14:37:50|43586.2|43566.2|43578.9|43558.9|43586.2|43566.2|43578.9|43558.9|10
1638887880000|2021-12-07 14:38:00|43581.2|43561.2|43571.4|43551.4|43583.7|43563.7|43567.1|43547.1|31
1638887890000|2021-12-07 14:38:10|43573.7|43553.7|43573.7|43553.7|43578.7|43558.7|43568.9|43548.9|11
1638887900000|2021-12-07 14:38:20|43571.4|43551.4|43573.7|43553.7|43578.4|43558.4|43571.4|43551.4|6
1638887910000|2021-12-07 14:38:30|43571.4|43551.4|43578.7|43558.7|43578.7|43558.7|43568.7|43548.7|10
1638887920000|2021-12-07 14:38:40|43581.2|43561.2|43536.2|43516.2|43581.4|43561.4|43536.2|43516.2|29
1638887930000|2021-12-07 14:38:50|43538.7|43518.7|43541.4|43521.4|43541.4|43521.4|43533.9|43513.9|38
1638887940000|2021-12-07 14:39:00|43543.4|43523.4|43521.4|43501.4|43543.4|43523.4|43516.6|43496.6|23
1638887950000|2021-12-07 14:39:10|43521.2|43501.2|43516.4|43496.4|43523.4|43503.4|43513.9|43493.9|12
1638887960000|2021-12-07 14:39:20|43518.7|43498.7|43511.4|43491.4|43518.7|43498.7|43511.4|43491.4|13
1638887970000|2021-12-07 14:39:30|43511.2|43491.2|43493.7|43473.7|43511.4|43491.4|43486.4|43466.4|49
1638887980000|2021-12-07 14:39:40|43496.2|43476.2|43486.2|43466.2|43498.4|43478.4|43486.2|43466.2|35
1638887990000|2021-12-07 14:39:50|43483.7|43463.7|43491.2|43471.2|43491.2|43471.2|43483.7|43463.7|11
1638888000000|2021-12-07 14:40:00|43493.4|43473.4|43463.7|43443.7|43493.4|43473.4|43463.7|43443.7|16
1638888010000|2021-12-07 14:40:10|43466.2|43446.2|43466.4|43446.4|43468.7|43448.7|43463.7|43443.7|8
1638888020000|2021-12-07 14:40:20|43466.2|43446.2|43471.2|43451.2|43476.4|43456.4|43466.2|43446.2|14
1638888030000|2021-12-07 14:40:30|43473.4|43453.4|43466.2|43446.2|43473.7|43453.7|43463.9|43443.9|17
1638888040000|2021-12-07 14:40:40|43451.6|43431.6|43446.6|43426.6|43453.7|43433.7|43446.6|43426.6|34
1638888050000|2021-12-07 14:40:50|43448.9|43428.9|43446.1|43426.1|43451.4|43431.4|43446.1|43426.1|14
1638888060000|2021-12-07 14:41:00|43448.9|43428.9|43446.1|43426.1|43449.1|43429.1|43443.6|43423.6|12
1638888070000|2021-12-07 14:41:10|43448.6|43428.6|43453.6|43433.6|43453.6|43433.6|43443.6|43423.6|13
1638888080000|2021-12-07 14:41:20|43455.9|43435.9|43453.6|43433.6|43458.4|43438.4|43453.6|43433.6|7
1638888090000|2021-12-07 14:41:30|43448.9|43428.9|43451.4|43431.4|43451.4|43431.4|43448.9|43428.9|2
1638888100000|2021-12-07 14:41:40|43453.6|43433.6|43451.4|43431.4|43453.6|43433.6|43448.9|43428.9|4
1638888110000|2021-12-07 14:41:50|43453.6|43433.6|43456.1|43436.1|43456.1|43436.1|43453.6|43433.6|6
1638888120000|2021-12-07 14:42:00|43458.6|43438.6|43463.6|43443.6|43463.6|43443.6|43458.6|43438.6|6
1638888130000|2021-12-07 14:42:10|43465.9|43445.9|43468.6|43448.6|43468.6|43448.6|43463.9|43443.9|8
1638888140000|2021-12-07 14:42:20|43470.9|43450.9|43468.6|43448.6|43470.9|43450.9|43468.6|43448.6|6
1638888150000|2021-12-07 14:42:30|43466.4|43446.4|43468.6|43448.6|43468.6|43448.6|43466.4|43446.4|7
1638888160000|2021-12-07 14:42:40|43466.4|43446.4|43441.1|43421.1|43466.4|43446.4|43438.6|43418.6|36
1638888170000|2021-12-07 14:42:50|43443.6|43423.6|43443.6|43423.6|43443.9|43423.9|43443.6|43423.6|9
1638888180000|2021-12-07 14:43:00|43445.9|43425.9|43448.4|43428.4|43448.6|43428.6|43443.9|43423.9|10
1638888190000|2021-12-07 14:43:10|43448.6|43428.6|43458.6|43438.6|43463.4|43443.4|43448.6|43428.6|16
1638888200000|2021-12-07 14:43:20|43456.4|43436.4|43451.6|43431.6|43456.4|43436.4|43451.6|43431.6|5
1638888210000|2021-12-07 14:43:30|43453.9|43433.9|43449.1|43429.1|43453.9|43433.9|43449.1|43429.1|3
1638888220000|2021-12-07 14:43:40|43448.9|43428.9|43438.9|43418.9|43448.9|43428.9|43438.6|43418.6|5
1638888230000|2021-12-07 14:43:50|43436.4|43416.4|43433.6|43413.6|43436.4|43416.4|43433.6|43413.6|9
1638888240000|2021-12-07 14:44:00|43436.1|43416.1|43440.9|43420.9|43440.9|43420.9|43433.6|43413.6|11
1638888250000|2021-12-07 14:44:10|43441.1|43421.1|43450.9|43430.9|43450.9|43430.9|43441.1|43421.1|15
1638888260000|2021-12-07 14:44:20|43453.4|43433.4|43458.4|43438.4|43458.4|43438.4|43453.4|43433.4|9
1638888270000|2021-12-07 14:44:30|43456.1|43436.1|43458.9|43438.9|43460.9|43440.9|43456.1|43436.1|43
1638888280000|2021-12-07 14:44:40|43461.1|43441.1|43468.9|43448.9|43468.9|43448.9|43461.1|43441.1|4
1638888290000|2021-12-07 14:44:50|43469.1|43449.1|43484.1|43464.1|43484.1|43464.1|43469.1|43449.1|10
1638888300000|2021-12-07 14:45:00|43481.6|43461.6|43473.9|43453.9|43481.6|43461.6|43473.9|43453.9|34
1638888310000|2021-12-07 14:45:10|43473.6|43453.6|43454.1|43434.1|43473.6|43453.6|43454.1|43434.1|14
1638888320000|2021-12-07 14:45:20|43453.6|43433.6|43446.6|43426.6|43453.6|43433.6|43446.6|43426.6|5
1638888330000|2021-12-07 14:45:30|43444.1|43424.1|43451.4|43431.4|43453.6|43433.6|43444.1|43424.1|4
1638888340000|2021-12-07 14:45:40|43448.6|43428.6|43453.6|43433.6|43456.1|43436.1|43448.6|43428.6|10
1638888350000|2021-12-07 14:45:50|43458.4|43438.4|43451.4|43431.4|43458.4|43438.4|43451.4|43431.4|15
1638888360000|2021-12-07 14:46:00|43451.1|43431.1|43451.6|43431.6|43451.6|43431.6|43443.9|43423.9|19
1638888370000|2021-12-07 14:46:10|43453.9|43433.9|43466.1|43446.1|43466.1|43446.1|43453.9|43433.9|5
1638888380000|2021-12-07 14:46:20|43465.9|43445.9|43453.6|43433.6|43465.9|43445.9|43453.6|43433.6|10
1638888390000|2021-12-07 14:46:30|43451.1|43431.1|43453.6|43433.6|43453.6|43433.6|43451.1|43431.1|8
1638888400000|2021-12-07 14:46:40|43451.4|43431.4|43453.6|43433.6|43453.6|43433.6|43451.4|43431.4|9
1638888410000|2021-12-07 14:46:50|43453.9|43433.9|43460.9|43440.9|43460.9|43440.9|43453.9|43433.9|4
1638888420000|2021-12-07 14:47:00|43463.4|43443.4|43471.4|43451.4|43471.4|43451.4|43463.4|43443.4|19
1638888430000|2021-12-07 14:47:10|43473.6|43453.6|43473.6|43453.6|43473.6|43453.6|43473.6|43453.6|5
1638888440000|2021-12-07 14:47:20|43473.9|43453.9|43471.4|43451.4|43473.9|43453.9|43469.1|43449.1|10
1638888450000|2021-12-07 14:47:30|43464.1|43444.1|43473.6|43453.6|43473.6|43453.6|43461.4|43441.4|12
1638888460000|2021-12-07 14:47:40|43473.9|43453.9|43481.1|43461.1|43483.4|43463.4|43473.9|43453.9|6
1638888470000|2021-12-07 14:47:50|43478.6|43458.6|43476.4|43456.4|43478.6|43458.6|43476.1|43456.1|6
1638888480000|2021-12-07 14:48:00|43478.6|43458.6|43476.4|43456.4|43481.1|43461.1|43476.1|43456.1|12
1638888490000|2021-12-07 14:48:10|43478.6|43458.6|43473.6|43453.6|43478.6|43458.6|43473.6|43453.6|14
1638888500000|2021-12-07 14:48:20|43478.6|43458.6|43486.1|43466.1|43488.4|43468.4|43478.6|43458.6|13
1638888510000|2021-12-07 14:48:30|43488.4|43468.4|43485.9|43465.9|43488.4|43468.4|43483.6|43463.6|4
1638888520000|2021-12-07 14:48:40|43486.1|43466.1|43486.1|43466.1|43488.4|43468.4|43486.1|43466.1|4
1638888530000|2021-12-07 14:48:50|43483.9|43463.9|43478.6|43458.6|43483.9|43463.9|43478.6|43458.6|17
1638888540000|2021-12-07 14:49:00|43481.1|43461.1|43478.6|43458.6|43481.1|43461.1|43478.6|43458.6|12
1638888550000|2021-12-07 14:49:10|||||||||10
1638888560000|2021-12-07 14:49:20|43481.1|43461.1|43481.1|43461.1|43481.1|43461.1|43481.1|43461.1|2
1638888570000|2021-12-07 14:49:30|43483.4|43463.4|43478.6|43458.6|43483.4|43463.4|43478.6|43458.6|5
1638888580000|2021-12-07 14:49:40|43481.1|43461.1|43478.6|43458.6|43481.1|43461.1|43478.6|43458.6|4
1638888590000|2021-12-07 14:49:50|43481.1|43461.1|43478.6|43458.6|43481.1|43461.1|43478.6|43458.6|5
1638888600000|2021-12-07 14:50:00|43478.4|43458.4|43476.4|43456.4|43478.6|43458.6|43476.4|43456.4|8
1638888610000|2021-12-07 14:50:10|43478.6|43458.6|43478.6|43458.6|43478.6|43458.6|43473.9|43453.9|2
1638888620000|2021-12-07 14:50:20|||||||||2
1638888630000|2021-12-07 14:50:30|43481.1|43461.1|43485.9|43465.9|43488.2|43468.2|43481.1|43461.1|2
1638888640000|2021-12-07 14:50:40|43490.9|43470.9|43493.6|43473.6|43493.6|43473.6|43490.9|43470.9|5
1638888650000|2021-12-07 14:50:50|43493.9|43473.9|43501.1|43481.1|43501.1|43481.1|43493.9|43473.9|5
1638888660000|2021-12-07 14:51:00|43503.6|43483.6|43521.4|43501.4|43523.6|43503.6|43503.6|43483.6|15
1638888670000|2021-12-07 14:51:10|43518.9|43498.9|43526.1|43506.1|43526.1|43506.1|43518.9|43498.9|28
1638888680000|2021-12-07 14:51:20|43528.4|43508.4|43526.4|43506.4|43531.1|43511.1|43526.4|43506.4|8
1638888690000|2021-12-07 14:51:30|43524.1|43504.1|43518.9|43498.9|43526.4|43506.4|43518.9|43498.9|7
1638888700000|2021-12-07 14:51:40|43523.6|43503.6|43526.1|43506.1|43526.1|43506.1|43523.6|43503.6|6
1638888710000|2021-12-07 14:51:50|43523.9|43503.9|43531.1|43511.1|43531.1|43511.1|43523.6|43503.6|5
1638888720000|2021-12-07 14:52:00|43533.4|43513.4|43538.6|43518.6|43543.4|43523.4|43533.4|43513.4|7
1638888730000|2021-12-07 14:52:10|43541.1|43521.1|43538.6|43518.6|43541.1|43521.1|43538.6|43518.6|5
1638888740000|2021-12-07 14:52:20|43540.9|43520.9|43543.4|43523.4|43543.4|43523.4|43540.9|43520.9|9
1638888750000|2021-12-07 14:52:30|43543.9|43523.9|43546.4|43526.4|43548.9|43528.9|43543.9|43523.9|6
1638888760000|2021-12-07 14:52:40|43543.9|43523.9|43546.4|43526.4|43546.4|43526.4|43538.9|43518.9|16
1638888770000|2021-12-07 14:52:50|43548.6|43528.6|43561.1|43541.1|43561.1|43541.1|43548.6|43528.6|7
1638888780000|2021-12-07 14:53:00|43558.6|43538.6|43568.4|43548.4|43568.4|43548.4|43558.6|43538.6|22
1638888790000|2021-12-07 14:53:10|43568.6|43548.6|43556.1|43536.1|43568.6|43548.6|43553.6|43533.6|26
1638888800000|2021-12-07 14:53:20|||||||||15
1638888810000|2021-12-07 14:53:30|43558.4|43538.4|43555.9|43535.9|43558.4|43538.4|43553.6|43533.6|11
1638888820000|2021-12-07 14:53:40|43556.1|43536.1|43553.9|43533.9|43561.1|43541.1|43551.4|43531.4|15
1638888830000|2021-12-07 14:53:50|43551.6|43531.6|43553.9|43533.9|43553.9|43533.9|43551.4|43531.4|4
1638888840000|2021-12-07 14:54:00|43556.4|43536.4|43576.1|43556.1|43576.1|43556.1|43556.4|43536.4|15
1638888850000|2021-12-07 14:54:10|43578.4|43558.4|43586.1|43566.1|43586.1|43566.1|43578.4|43558.4|130
1638888860000|2021-12-07 14:54:20|43583.9|43563.9|43581.1|43561.1|43583.9|43563.9|43576.4|43556.4|17
1638888870000|2021-12-07 14:54:30|43583.4|43563.4|43588.6|43568.6|43593.4|43573.4|43580.9|43560.9|23
1638888880000|2021-12-07 14:54:40|43583.9|43563.9|43573.6|43553.6|43583.9|43563.9|43571.4|43551.4|25
1638888890000|2021-12-07 14:54:50|43571.4|43551.4|43543.6|43523.6|43573.6|43553.6|43543.6|43523.6|22
1638888900000|2021-12-07 14:55:00|43538.6|43518.6|43541.1|43521.1|43546.1|43526.1|43533.6|43513.6|14
1638888910000|2021-12-07 14:55:10|43543.6|43523.6|43551.1|43531.1|43553.4|43533.4|43541.1|43521.1|7
1638888920000|2021-12-07 14:55:20|43553.4|43533.4|43556.1|43536.1|43556.1|43536.1|43551.1|43531.1|7
1638888930000|2021-12-07 14:55:30|43553.9|43533.9|43563.6|43543.6|43563.6|43543.6|43551.1|43531.1|15
1638888940000|2021-12-07 14:55:40|43565.9|43545.9|43578.6|43558.6|43581.4|43561.4|43565.9|43545.9|13
1638888950000|2021-12-07 14:55:50|43576.4|43556.4|43581.1|43561.1|43581.1|43561.1|43576.1|43556.1|8
1638888960000|2021-12-07 14:56:00|43583.4|43563.4|43585.9|43565.9|43586.1|43566.1|43581.1|43561.1|34
1638888970000|2021-12-07 14:56:10|43586.1|43566.1|43593.9|43573.9|43596.4|43576.4|43586.1|43566.1|58
1638888980000|2021-12-07 14:56:20|43596.1|43576.1|43601.4|43581.4|43606.1|43586.1|43596.1|43576.1|35
1638888990000|2021-12-07 14:56:30|43599.1|43579.1|43603.6|43583.6|43603.6|43583.6|43599.1|43579.1|4
1638889000000|2021-12-07 14:56:40|43601.4|43581.4|43601.1|43581.1|43601.4|43581.4|43599.1|43579.1|10
1638889010000|2021-12-07 14:56:50|43601.4|43581.4|43613.9|43593.9|43621.1|43601.1|43601.4|43581.4|28
1638889020000|2021-12-07 14:57:00|43616.4|43596.4|43626.1|43606.1|43628.2|43608.2|43616.4|43596.4|28
1638889030000|2021-12-07 14:57:10|43628.6|43608.6|43623.9|43603.9|43633.6|43613.6|43623.9|43603.9|21
1638889040000|2021-12-07 14:57:20|43626.4|43606.4|43616.1|43596.1|43626.4|43606.4|43613.6|43593.6|21
1638889050000|2021-12-07 14:57:30|43616.4|43596.4|43601.1|43581.1|43616.4|43596.4|43596.4|43576.4|26
1638889060000|2021-12-07 14:57:40|43603.4|43583.4|43603.6|43583.6|43606.4|43586.4|43601.1|43581.1|5
1638889070000|2021-12-07 14:57:50|43603.9|43583.9|43601.1|43581.1|43606.4|43586.4|43601.1|43581.1|25
1638889080000|2021-12-07 14:58:00|43598.6|43578.6|43603.9|43583.9|43604.1|43584.1|43591.4|43571.4|5
1638889090000|2021-12-07 14:58:10|43601.6|43581.6|43608.6|43588.6|43611.1|43591.1|43601.4|43581.4|10
1638889100000|2021-12-07 14:58:20|43611.1|43591.1|43611.1|43591.1|43613.6|43593.6|43608.6|43588.6|6
1638889110000|2021-12-07 14:58:30|43611.4|43591.4|43586.4|43566.4|43613.6|43593.6|43586.4|43566.4|12
1638889120000|2021-12-07 14:58:40|43586.1|43566.1|43585.9|43565.9|43586.1|43566.1|43583.6|43563.6|9
1638889130000|2021-12-07 14:58:50|43586.1|43566.1|43571.4|43551.4|43586.1|43566.1|43571.4|43551.4|5
1638889140000|2021-12-07 14:59:00|43573.6|43553.6|43573.6|43553.6|43573.6|43553.6|43571.4|43551.4|5
1638889150000|2021-12-07 14:59:10|43571.4|43551.4|43571.1|43551.1|43571.4|43551.4|43566.4|43546.4|18
1638889160000|2021-12-07 14:59:20|43568.9|43548.9|43568.9|43548.9|43573.4|43553.4|43568.6|43548.6|6
1638889170000|2021-12-07 14:59:30|43568.6|43548.6|43566.4|43546.4|43568.6|43548.6|43566.1|43546.1|8
1638889180000|2021-12-07 14:59:40|43564.1|43544.1|43553.9|43533.9|43566.4|43546.4|43549.1|43529.1|40
1638889190000|2021-12-07 14:59:50|||||||||10
1638889200000|2021-12-07 15:00:00|43549.1|43529.1|43548.6|43528.6|43549.1|43529.1|43546.1|43526.1|23
1638889210000|2021-12-07 15:00:10|43546.4|43526.4|43539.1|43519.1|43546.4|43526.4|43539.1|43519.1|19
1638889220000|2021-12-07 15:00:20|43541.6|43521.6|43536.1|43516.1|43541.6|43521.6|43536.1|43516.1|5
1638889230000|2021-12-07 15:00:30|43538.6|43518.6|43528.6|43508.6|43538.6|43518.6|43526.1|43506.1|9
1638889240000|2021-12-07 15:00:40|43526.4|43506.4|43526.1|43506.1|43526.4|43506.4|43521.1|43501.1|13
1638889250000|2021-12-07 15:00:50|43523.9|43503.9|43526.1|43506.1|43526.1|43506.1|43523.9|43503.9|0
1638889260000|2021-12-07 15:01:00|43528.4|43508.4|43526.1|43506.1|43528.6|43508.6|43523.6|43503.6|22
1638889270000|2021-12-07 15:01:10|43526.4|43506.4|43508.6|43488.6|43526.4|43506.4|43506.1|43486.1|22
1638889280000|2021-12-07 15:01:20|43510.9|43490.9|43511.1|43491.1|43513.4|43493.4|43510.9|43490.9|18
1638889290000|2021-12-07 15:01:30|43513.6|43493.6|43511.1|43491.1|43513.6|43493.6|43511.1|43491.1|3
1638889300000|2021-12-07 15:01:40|43508.6|43488.6|43528.6|43508.6|43528.6|43508.6|43508.6|43488.6|11
1638889310000|2021-12-07 15:01:50|43526.4|43506.4|43521.4|43501.4|43526.4|43506.4|43521.4|43501.4|19
1638889320000|2021-12-07 15:02:00|43523.6|43503.6|43531.1|43511.1|43531.1|43511.1|43521.4|43501.4|7
1638889330000|2021-12-07 15:02:10|43533.4|43513.4|43541.1|43521.1|43541.1|43521.1|43531.1|43511.1|7
1638889340000|2021-12-07 15:02:20|43543.4|43523.4|43546.4|43526.4|43548.4|43528.4|43543.4|43523.4|6
1638889350000|2021-12-07 15:02:30|43544.1|43524.1|43541.1|43521.1|43546.4|43526.4|43541.1|43521.1|32
1638889360000|2021-12-07 15:02:40|43538.9|43518.9|43533.6|43513.6|43538.9|43518.9|43531.1|43511.1|5
1638889370000|2021-12-07 15:02:50|43535.9|43515.9|43533.6|43513.6|43535.9|43515.9|43533.6|43513.6|1
1638889380000|2021-12-07 15:03:00|43531.1|43511.1|43533.6|43513.6|43535.9|43515.9|43531.1|43511.1|6
1638889390000|2021-12-07 15:03:10|43531.4|43511.4|43531.1|43511.1|43531.4|43511.4|43526.1|43506.1|8
1638889400000|2021-12-07 15:03:20|43533.6|43513.6|43536.1|43516.1|43538.6|43518.6|43533.6|43513.6|4
1638889410000|2021-12-07 15:03:30|43533.6|43513.6|43523.6|43503.6|43533.6|43513.6|43523.6|43503.6|4
1638889420000|2021-12-07 15:03:40|43521.1|43501.1|43516.4|43496.4|43521.1|43501.1|43516.4|43496.4|4
1638889430000|2021-12-07 15:03:50|43513.9|43493.9|43513.6|43493.6|43513.9|43493.9|43513.6|43493.6|7
1638889440000|2021-12-07 15:04:00|43513.9|43493.9|43514.1|43494.1|43516.4|43496.4|43513.9|43493.9|6
1638889450000|2021-12-07 15:04:10|43516.4|43496.4|43516.4|43496.4|43516.4|43496.4|43516.4|43496.4|1
1638889460000|2021-12-07 15:04:20|43513.9|43493.9|43511.4|43491.4|43513.9|43493.9|43511.4|43491.4|11
1638889470000|2021-12-07 15:04:30|43513.6|43493.6|43518.6|43498.6|43518.6|43498.6|43513.6|43493.6|9
1638889480000|2021-12-07 15:04:40|43516.4|43496.4|43516.4|43496.4|43516.4|43496.4|43516.4|43496.4|2
1638889490000|2021-12-07 15:04:50|43518.6|43498.6|43516.4|43496.4|43518.6|43498.6|43513.9|43493.9|10
1638889500000|2021-12-07 15:05:00|43518.6|43498.6|43513.9|43493.9|43518.6|43498.6|43513.9|43493.9|7
1638889510000|2021-12-07 15:05:10|43513.6|43493.6|43511.4|43491.4|43513.6|43493.6|43511.4|43491.4|4
1638889520000|2021-12-07 15:05:20|43506.1|43486.1|43508.6|43488.6|43508.6|43488.6|43506.1|43486.1|14
1638889530000|2021-12-07 15:05:30|43513.6|43493.6|43518.6|43498.6|43518.6|43498.6|43513.6|43493.6|7
1638889540000|2021-12-07 15:05:40|||||||||1
1638889550000|2021-12-07 15:05:50|||||||||2
1638889560000|2021-12-07 15:06:00|43523.4|43503.4|43536.1|43516.1|43536.1|43516.1|43523.4|43503.4|9
1638889570000|2021-12-07 15:06:10|43538.6|43518.6|43533.9|43513.9|43543.6|43523.6|43533.9|43513.9|15
1638889580000|2021-12-07 15:06:20|43531.6|43511.6|43513.9|43493.9|43531.6|43511.6|43513.9|43493.9|11
1638889590000|2021-12-07 15:06:30|43516.1|43496.1|43513.6|43493.6|43516.1|43496.1|43513.6|43493.6|6
1638889600000|2021-12-07 15:06:40|43516.1|43496.1|43513.6|43493.6|43518.4|43498.4|43513.6|43493.6|2
1638889610000|2021-12-07 15:06:50|43513.9|43493.9|43513.9|43493.9|43513.9|43493.9|43513.9|43493.9|6
1638889620000|2021-12-07 15:07:00|43513.6|43493.6|43513.6|43493.6|43513.6|43493.6|43511.1|43491.1|6
1638889630000|2021-12-07 15:07:10|43515.9|43495.9|43525.9|43505.9|43525.9|43505.9|43515.9|43495.9|2
1638889640000|2021-12-07 15:07:20|43528.6|43508.6|43536.1|43516.1|43538.4|43518.4|43528.6|43508.6|14
1638889650000|2021-12-07 15:07:30|43538.4|43518.4|43538.4|43518.4|43538.4|43518.4|43538.4|43518.4|2
1638889660000|2021-12-07 15:07:40|43538.6|43518.6|43538.6|43518.6|43540.9|43520.9|43538.6|43518.6|5
1638889670000|2021-12-07 15:07:50|43543.4|43523.4|43543.4|43523.4|43543.4|43523.4|43538.6|43518.6|7
1638889680000|2021-12-07 15:08:00|43545.9|43525.9|43561.4|43541.4|43563.6|43543.6|43545.9|43525.9|10
1638889690000|2021-12-07 15:08:10|43563.6|43543.6|43561.4|43541.4|43566.1|43546.1|43561.4|43541.4|14
1638889700000|2021-12-07 15:08:20|43559.1|43539.1|43551.1|43531.1|43559.1|43539.1|43551.1|43531.1|12
1638889710000|2021-12-07 15:08:30|43548.6|43528.6|43548.6|43528.6|43548.6|43528.6|43548.6|43528.6|2
1638889720000|2021-12-07 15:08:40|43546.4|43526.4|43541.4|43521.4|43546.4|43526.4|43541.4|43521.4|2
1638889730000|2021-12-07 15:08:50|43541.1|43521.1|43541.1|43521.1|43541.1|43521.1|43541.1|43521.1|1
1638889740000|2021-12-07 15:09:00|43538.9|43518.9|43538.9|43518.9|43538.9|43518.9|43538.9|43518.9|2
1638889750000|2021-12-07 15:09:10|43541.1|43521.1|43536.4|43516.4|43541.1|43521.1|43536.4|43516.4|2
1638889760000|2021-12-07 15:09:20|43533.9|43513.9|43533.6|43513.6|43535.9|43515.9|43533.6|43513.6|12
1638889770000|2021-12-07 15:09:30|43535.9|43515.9|43540.9|43520.9|43540.9|43520.9|43533.6|43513.6|6
1638889780000|2021-12-07 15:09:40|43541.1|43521.1|43541.1|43521.1|43541.1|43521.1|43541.1|43521.1|0
1638889790000|2021-12-07 15:09:50|43538.9|43518.9|43548.9|43528.9|43548.9|43528.9|43538.6|43518.6|22
1638889800000|2021-12-07 15:10:00|43551.1|43531.1|43553.6|43533.6|43553.9|43533.9|43551.1|43531.1|1
1638889810000|2021-12-07 15:10:10|43556.1|43536.1|43553.6|43533.6|43556.1|43536.1|43553.6|43533.6|2
1638889820000|2021-12-07 15:10:20|43556.1|43536.1|43556.1|43536.1|43558.4|43538.4|43555.9|43535.9|2
1638889830000|2021-12-07 15:10:30|43553.9|43533.9|43553.6|43533.6|43556.4|43536.4|43553.6|43533.6|6
1638889840000|2021-12-07 15:10:40|43549.1|43529.1|43549.1|43529.1|43549.1|43529.1|43546.8|43526.8|0
1638889850000|2021-12-07 15:10:50|43546.8|43526.8|43543.9|43523.9|43546.8|43526.8|43543.9|43523.9|1
1638889860000|2021-12-07 15:11:00|43543.6|43523.6|43543.9|43523.9|43543.9|43523.9|43543.6|43523.6|8
1638889870000|2021-12-07 15:11:10|43543.6|43523.6|43543.6|43523.6|43543.6|43523.6|43543.6|43523.6|1
1638889890000|2021-12-07 15:11:30|43541.4|43521.4|43543.6|43523.6|43546.4|43526.4|43541.4|43521.4|13
1638889900000|2021-12-07 15:11:40|43541.4|43521.4|43538.9|43518.9|43541.4|43521.4|43538.9|43518.9|3
1638889910000|2021-12-07 15:11:50|43538.6|43518.6|43536.4|43516.4|43540.9|43520.9|43536.4|43516.4|3
1638889920000|2021-12-07 15:12:00|43541.1|43521.1|43538.6|43518.6|43541.1|43521.1|43538.6|43518.6|5
1638889930000|2021-12-07 15:12:10|43540.9|43520.9|43540.9|43520.9|43543.1|43523.1|43540.9|43520.9|2
1638889940000|2021-12-07 15:12:20|43538.6|43518.6|43533.9|43513.9|43538.6|43518.6|43533.9|43513.9|2
1638889950000|2021-12-07 15:12:30|43529.1|43509.1|43531.4|43511.4|43533.9|43513.9|43526.6|43506.6|11
1638889960000|2021-12-07 15:12:40|43528.9|43508.9|43531.4|43511.4|43533.6|43513.6|43528.9|43508.9|1
1638889970000|2021-12-07 15:12:50|43533.6|43513.6|43540.4|43520.4|43540.4|43520.4|43533.6|43513.6|4
1638889980000|2021-12-07 15:13:00|43540.6|43520.6|43536.1|43516.1|43540.6|43520.6|43531.6|43511.6|10
1638889990000|2021-12-07 15:13:10|43536.4|43516.4|43526.4|43506.4|43538.6|43518.6|43526.4|43506.4|12
1638890000000|2021-12-07 15:13:20|43526.1|43506.1|43528.6|43508.6|43528.6|43508.6|43526.1|43506.1|4
1638890010000|2021-12-07 15:13:30|43530.9|43510.9|43533.6|43513.6|43533.6|43513.6|43530.9|43510.9|2
1638890020000|2021-12-07 15:13:40|43535.9|43515.9|43533.6|43513.6|43536.1|43516.1|43533.6|43513.6|3
1638890030000|2021-12-07 15:13:50|43538.4|43518.4|43536.4|43516.4|43538.6|43518.6|43536.1|43516.1|3
1638890040000|2021-12-07 15:14:00|43535.9|43515.9|43533.9|43513.9|43538.6|43518.6|43533.6|43513.6|29
1638890050000|2021-12-07 15:14:10|43536.1|43516.1|43538.6|43518.6|43538.6|43518.6|43533.9|43513.9|16
1638890060000|2021-12-07 15:14:20|43528.9|43508.9|43516.1|43496.1|43528.9|43508.9|43516.1|43496.1|12
1638890070000|2021-12-07 15:14:30|43513.6|43493.6|43511.1|43491.1|43513.6|43493.6|43511.1|43491.1|4
1638890080000|2021-12-07 15:14:40|43513.4|43493.4|43503.6|43483.6|43513.6|43493.6|43496.4|43476.4|24
1638890090000|2021-12-07 15:14:50|43506.1|43486.1|43503.6|43483.6|43506.1|43486.1|43503.6|43483.6|4
1638890100000|2021-12-07 15:15:00|43508.6|43488.6|43511.1|43491.1|43513.6|43493.6|43508.6|43488.6|13
1638890110000|2021-12-07 15:15:10|43508.6|43488.6|43518.6|43498.6|43518.6|43498.6|43506.1|43486.1|5
1638890120000|2021-12-07 15:15:20|43516.1|43496.1|43513.6|43493.6|43518.6|43498.6|43513.6|43493.6|1
1638890130000|2021-12-07 15:15:30|43518.6|43498.6|43521.1|43501.1|43523.4|43503.4|43518.6|43498.6|4
1638890140000|2021-12-07 15:15:40|43523.4|43503.4|43530.6|43510.6|43530.6|43510.6|43523.4|43503.4|4
1638890150000|2021-12-07 15:15:50|43530.9|43510.9|43521.6|43501.6|43533.1|43513.1|43521.6|43501.6|7
1638890160000|2021-12-07 15:16:00|43519.1|43499.1|43506.6|43486.6|43523.9|43503.9|43506.4|43486.4|5
1638890170000|2021-12-07 15:16:10|43508.9|43488.9|43508.6|43488.6|43508.9|43488.9|43504.1|43484.1|5
1638890180000|2021-12-07 15:16:20|43510.9|43490.9|43511.1|43491.1|43513.4|43493.4|43508.6|43488.6|6
1638890190000|2021-12-07 15:16:30|43511.4|43491.4|43513.6|43493.6|43513.6|43493.6|43511.4|43491.4|5
1638890200000|2021-12-07 15:16:40|||||||||1
1638890210000|2021-12-07 15:16:50|43516.1|43496.1|43511.1|43491.1|43518.6|43498.6|43508.6|43488.6|21
1638890220000|2021-12-07 15:17:00|43513.6|43493.6|43511.1|43491.1|43513.6|43493.6|43511.1|43491.1|2
1638890230000|2021-12-07 15:17:10|43513.4|43493.4|43515.9|43495.9|43515.9|43495.9|43513.4|43493.4|7
1638890240000|2021-12-07 15:17:20|43516.1|43496.1|43516.1|43496.1|43518.4|43498.4|43516.1|43496.1|3
1638890250000|2021-12-07 15:17:30|43518.4|43498.4|43518.4|43498.4|43518.4|43498.4|43513.6|43493.6|1
1638890260000|2021-12-07 15:17:40|43516.1|43496.1|43515.9|43495.9|43516.1|43496.1|43515.9|43495.9|0
1638890270000|2021-12-07 15:17:50|43518.4|43498.4|43516.1|43496.1|43518.4|43498.4|43515.9|43495.9|1
1638890280000|2021-12-07 15:18:00|43513.6|43493.6|43516.1|43496.1|43516.1|43496.1|43513.6|43493.6|0
1638890290000|2021-12-07 15:18:10|43515.9|43495.9|43515.9|43495.9|43516.1|43496.1|43513.6|43493.6|1
1638890300000|2021-12-07 15:18:20|43516.1|43496.1|43518.6|43498.6|43521.1|43501.1|43515.9|43495.9|3
1638890310000|2021-12-07 15:18:30|43520.9|43500.9|43511.1|43491.1|43521.1|43501.1|43511.1|43491.1|9
1638890320000|2021-12-07 15:18:40|43513.4|43493.4|43515.6|43495.6|43515.6|43495.6|43511.1|43491.1|0
1638890330000|2021-12-07 15:18:50|43515.9|43495.9|43513.4|43493.4|43515.9|43495.9|43511.1|43491.1|1
1638890340000|2021-12-07 15:19:00|43508.9|43488.9|43515.9|43495.9|43515.9|43495.9|43508.9|43488.9|6
1638890350000|2021-12-07 15:19:10|43513.6|43493.6|43516.1|43496.1|43516.1|43496.1|43513.4|43493.4|2
1638890360000|2021-12-07 15:19:20|43513.6|43493.6|43518.6|43498.6|43518.6|43498.6|43513.6|43493.6|6
1638890370000|2021-12-07 15:19:30|43516.4|43496.4|43516.4|43496.4|43516.4|43496.4|43516.4|43496.4|2
1638890380000|2021-12-07 15:19:40|43521.1|43501.1|43516.4|43496.4|43521.4|43501.4|43516.4|43496.4|2
1638890390000|2021-12-07 15:19:50|43514.1|43494.1|43513.9|43493.9|43516.4|43496.4|43511.8|43491.8|2
1638890400000|2021-12-07 15:20:00|43516.1|43496.1|43511.1|43491.1|43516.4|43496.4|43511.1|43491.1|2
1638890410000|2021-12-07 15:20:10|43508.9|43488.9|43506.1|43486.1|43508.9|43488.9|43503.9|43483.9|12
1638890420000|2021-12-07 15:20:20|43503.9|43483.9|43506.4|43486.4|43508.4|43488.4|43503.9|43483.9|2
1638890430000|2021-12-07 15:20:30|43508.6|43488.6|43506.4|43486.4|43508.6|43488.6|43506.4|43486.4|0
1638890440000|2021-12-07 15:20:40|43504.1|43484.1|43503.9|43483.9|43504.1|43484.1|43503.9|43483.9|1
1638890450000|2021-12-07 15:20:50|43506.1|43486.1|43503.9|43483.9|43506.4|43486.4|43503.9|43483.9|0
1638890460000|2021-12-07 15:21:00|43506.1|43486.1|43506.4|43486.4|43508.6|43488.6|43503.9|43483.9|3
1638890470000|2021-12-07 15:21:10|43504.1|43484.1|43506.4|43486.4|43508.6|43488.6|43503.9|43483.9|2
1638890480000|2021-12-07 15:21:20|43503.9|43483.9|43506.4|43486.4|43506.4|43486.4|43503.9|43483.9|2
1638890490000|2021-12-07 15:21:30|43506.1|43486.1|43506.4|43486.4|43508.6|43488.6|43503.9|43483.9|1
1638890500000|2021-12-07 15:21:40|43503.9|43483.9|43506.4|43486.4|43506.4|43486.4|43503.9|43483.9|1
1638890510000|2021-12-07 15:21:50|43508.6|43488.6|43506.4|43486.4|43508.6|43488.6|43506.4|43486.4|3
1638890520000|2021-12-07 15:22:00|43508.6|43488.6|43506.4|43486.4|43511.1|43491.1|43506.4|43486.4|4
1638890530000|2021-12-07 15:22:10|43504.1|43484.1|43506.4|43486.4|43506.4|43486.4|43504.1|43484.1|8
1638890540000|2021-12-07 15:22:20|43504.1|43484.1|43503.6|43483.6|43504.1|43484.1|43503.6|43483.6|7
1638890550000|2021-12-07 15:22:30|43501.4|43481.4|43513.6|43493.6|43513.6|43493.6|43501.4|43481.4|5
1638890560000|2021-12-07 15:22:40|43516.1|43496.1|43518.4|43498.4|43518.4|43498.4|43513.6|43493.6|4
1638890570000|2021-12-07 15:22:50|43516.1|43496.1|43518.4|43498.4|43518.4|43498.4|43513.6|43493.6|1
1638890580000|2021-12-07 15:23:00|43520.6|43500.6|43513.6|43493.6|43520.6|43500.6|43513.6|43493.6|3
1638890600000|2021-12-07 15:23:20|43511.4|43491.4|43508.9|43488.9|43511.4|43491.4|43508.9|43488.9|7
1638890610000|2021-12-07 15:23:30|43506.6|43486.6|43508.9|43488.9|43508.9|43488.9|43506.4|43486.4|0
1638890620000|2021-12-07 15:23:40|43506.6|43486.6|43508.9|43488.9|43508.9|43488.9|43506.4|43486.4|3
1638890630000|2021-12-07 15:23:50|43506.6|43486.6|43508.9|43488.9|43508.9|43488.9|43506.4|43486.4|3
1638890640000|2021-12-07 15:24:00|43506.6|43486.6|43508.9|43488.9|43508.9|43488.9|43504.1|43484.1|1
1638890650000|2021-12-07 15:24:10|43506.6|43486.6|43504.1|43484.1|43508.9|43488.9|43504.1|43484.1|1
1638890660000|2021-12-07 15:24:20|43506.6|43486.6|43506.6|43486.6|43506.6|43486.6|43506.6|43486.6|0
1638890670000|2021-12-07 15:24:30|43508.9|43488.9|43508.9|43488.9|43508.9|43488.9|43508.9|43488.9|3
1638890680000|2021-12-07 15:24:40|43511.1|43491.1|43506.6|43486.6|43511.4|43491.4|43506.6|43486.6|4
1638890700000|2021-12-07 15:25:00|43508.9|43488.9|43513.6|43493.6|43513.6|43493.6|43506.6|43486.6|3
1638890710000|2021-12-07 15:25:10|43515.9|43495.9|43513.6|43493.6|43515.9|43495.9|43513.6|43493.6|3
1638890720000|2021-12-07 15:25:20|43515.9|43495.9|43518.1|43498.1|43518.1|43498.1|43515.9|43495.9|0
1638890730000|2021-12-07 15:25:30|43518.4|43498.4|43518.6|43498.6|43518.6|43498.6|43518.4|43498.4|2
1638890740000|2021-12-07 15:25:40|43523.6|43503.6|43528.4|43508.4|43528.4|43508.4|43523.6|43503.6|4
1638890750000|2021-12-07 15:25:50|43528.6|43508.6|43538.4|43518.4|43538.4|43518.4|43528.6|43508.6|4
1638890760000|2021-12-07 15:26:00|43538.6|43518.6|43536.4|43516.4|43538.6|43518.6|43536.1|43516.1|22
1638890770000|2021-12-07 15:26:10|43538.6|43518.6|43536.4|43516.4|43538.6|43518.6|43534.1|43514.1|5
1638890780000|2021-12-07 15:26:20|43538.6|43518.6|43538.6|43518.6|43538.6|43518.6|43538.6|43518.6|2
1638890790000|2021-12-07 15:26:30|||||||||2
1638890810000|2021-12-07 15:26:50|||||||||6
1638890820000|2021-12-07 15:27:00|43533.6|43513.6|43526.4|43506.4|43533.6|43513.6|43523.9|43503.9|7
1638890830000|2021-12-07 15:27:10|43528.6|43508.6|43528.9|43508.9|43528.9|43508.9|43528.6|43508.6|1
1638890840000|2021-12-07 15:27:20|43528.6|43508.6|43540.4|43520.4|43540.4|43520.4|43528.6|43508.6|2
1638890850000|2021-12-07 15:27:30|||||||||1
1638890860000|2021-12-07 15:27:40|43538.1|43518.1|43538.1|43518.1|43538.1|43518.1|43538.1|43518.1|0
1638890870000|2021-12-07 15:27:50|43540.4|43520.4|43547.9|43527.9|43547.9|43527.9|43540.4|43520.4|10
1638890880000|2021-12-07 15:28:00|43548.4|43528.4|43556.4|43536.4|43560.9|43540.9|43548.4|43528.4|14
1638890890000|2021-12-07 15:28:10|43553.9|43533.9|43556.4|43536.4|43558.6|43538.6|43553.9|43533.9|6
1638890900000|2021-12-07 15:28:20|43556.1|43536.1|43561.1|43541.1|43561.1|43541.1|43556.1|43536.1|17
1638890910000|2021-12-07 15:28:30|43558.6|43538.6|43560.9|43540.9|43563.4|43543.4|43558.6|43538.6|1
1638890920000|2021-12-07 15:28:40|43558.9|43538.9|43563.4|43543.4|43563.4|43543.4|43558.6|43538.6|0
1638890930000|2021-12-07 15:28:50|43558.9|43538.9|43553.9|43533.9|43561.1|43541.1|43553.9|43533.9|6
1638890940000|2021-12-07 15:29:00|43551.6|43531.6|43546.1|43526.1|43553.9|43533.9|43546.1|43526.1|5
1638890950000|2021-12-07 15:29:10|43543.6|43523.6|43546.1|43526.1|43546.1|43526.1|43543.6|43523.6|1
1638890960000|2021-12-07 15:29:20|43543.6|43523.6|43543.6|43523.6|43546.1|43526.1|43543.6|43523.6|1
1638890970000|2021-12-07 15:29:30|43541.4|43521.4|43531.1|43511.1|43541.4|43521.4|43531.1|43511.1|8
1638890980000|2021-12-07 15:29:40|43528.9|43508.9|43523.6|43503.6|43528.9|43508.9|43523.6|43503.6|6
1638890990000|2021-12-07 15:29:50|43521.4|43501.4|43518.9|43498.9|43523.6|43503.6|43518.6|43498.6|7
1638891000000|2021-12-07 15:30:00|43521.4|43501.4|43538.6|43518.6|43538.6|43518.6|43521.4|43501.4|6
1638891010000|2021-12-07 15:30:10|43533.9|43513.9|43531.6|43511.6|43533.9|43513.9|43531.6|43511.6|4
1638891020000|2021-12-07 15:30:20|43531.4|43511.4|43518.6|43498.6|43531.4|43511.4|43518.6|43498.6|17
1638891030000|2021-12-07 15:30:30|43518.9|43498.9|43523.6|43503.6|43523.6|43503.6|43518.9|43498.9|2
1638891040000|2021-12-07 15:30:40|43519.1|43499.1|43519.1|43499.1|43521.4|43501.4|43519.1|43499.1|1
1638891050000|2021-12-07 15:30:50|43518.9|43498.9|43521.4|43501.4|43521.4|43501.4|43518.9|43498.9|1
1638891060000|2021-12-07 15:31:00|43523.6|43503.6|43521.4|43501.4|43523.6|43503.6|43518.9|43498.9|4
1638891070000|2021-12-07 15:31:10|43523.6|43503.6|43518.9|43498.9|43523.6|43503.6|43518.9|43498.9|1
1638891080000|2021-12-07 15:31:20|43518.6|43498.6|43511.6|43491.6|43518.6|43498.6|43509.1|43489.1|6
1638891090000|2021-12-07 15:31:30|43509.1|43489.1|43511.6|43491.6|43511.6|43491.6|43509.1|43489.1|1
1638891100000|2021-12-07 15:31:40|43511.4|43491.4|43506.6|43486.6|43511.4|43491.4|43506.6|43486.6|3
1638891110000|2021-12-07 15:31:50|43506.1|43486.1|43503.6|43483.6|43506.1|43486.1|43501.1|43481.1|21
1638891120000|2021-12-07 15:32:00|43501.1|43481.1|43498.6|43478.6|43501.1|43481.1|43493.6|43473.6|5
1638891130000|2021-12-07 15:32:10|43496.1|43476.1|43498.6|43478.6|43498.6|43478.6|43496.1|43476.1|1
1638891140000|2021-12-07 15:32:20|||||||||15
1638891150000|2021-12-07 15:32:30|43496.1|43476.1|43498.6|43478.6|43498.6|43478.6|43496.1|43476.1|11
1638891160000|2021-12-07 15:32:40|43496.1|43476.1|43498.6|43478.6|43498.6|43478.6|43496.1|43476.1|1
1638891170000|2021-12-07 15:32:50|43496.4|43476.4|43498.6|43478.6|43498.6|43478.6|43493.9|43473.9|8
1638891180000|2021-12-07 15:33:00|43503.4|43483.4|43503.6|43483.6|43503.6|43483.6|43503.4|43483.4|8
1638891190000|2021-12-07 15:33:10|43506.1|43486.1|43506.1|43486.1|43506.1|43486.1|43506.1|43486.1|1
1638891200000|2021-12-07 15:33:20|||||||||2
1638891210000|2021-12-07 15:33:30|43503.6|43483.6|43496.1|43476.1|43503.6|43483.6|43496.1|43476.1|12
1638891220000|2021-12-07 15:33:40|43493.6|43473.6|43486.1|43466.1|43493.6|43473.6|43486.1|43466.1|13
1638891230000|2021-12-07 15:33:50|43483.9|43463.9|43483.6|43463.6|43483.9|43463.9|43483.6|43463.6|7
1638891240000|2021-12-07 15:34:00|43481.4|43461.4|43476.1|43456.1|43483.6|43463.6|43476.1|43456.1|12
1638891250000|2021-12-07 15:34:10|43473.9|43453.9|43473.6|43453.6|43478.6|43458.6|43473.6|43453.6|14
1638891260000|2021-12-07 15:34:20|43475.9|43455.9|43475.9|43455.9|43475.9|43455.9|43475.9|43455.9|2
1638891270000|2021-12-07 15:34:30|43476.1|43456.1|43478.4|43458.4|43478.4|43458.4|43476.1|43456.1|3
1638891280000|2021-12-07 15:34:40|43476.1|43456.1|43476.1|43456.1|43478.4|43458.4|43476.1|43456.1|4
1638891290000|2021-12-07 15:34:50|43478.4|43458.4|43476.1|43456.1|43478.4|43458.4|43476.1|43456.1|0
1638891300000|2021-12-07 15:35:00|43473.6|43453.6|43463.9|43443.9|43475.9|43455.9|43461.6|43441.6|21
1638891310000|2021-12-07 15:35:10|43461.6|43441.6|43461.1|43441.1|43463.9|43443.9|43461.1|43441.1|9
1638891320000|2021-12-07 15:35:20|43463.4|43443.4|43461.1|43441.1|43463.6|43443.6|43458.6|43438.6|4
1638891330000|2021-12-07 15:35:30|43458.9|43438.9|43458.6|43438.6|43458.9|43438.9|43458.6|43438.6|1
1638891340000|2021-12-07 15:35:40|43461.1|43441.1|43458.6|43438.6|43463.6|43443.6|43458.6|43438.6|7
1638891350000|2021-12-07 15:35:50|43463.6|43443.6|43466.1|43446.1|43466.1|43446.1|43463.6|43443.6|14
1638891360000|2021-12-07 15:36:00|43468.6|43448.6|43473.6|43453.6|43478.6|43458.6|43468.6|43448.6|9
1638891370000|2021-12-07 15:36:10|43471.4|43451.4|43468.6|43448.6|43471.4|43451.4|43468.6|43448.6|4
1638891380000|2021-12-07 15:36:20|43471.1|43451.1|43471.1|43451.1|43473.6|43453.6|43471.1|43451.1|1
1638891390000|2021-12-07 15:36:30|43473.4|43453.4|43478.6|43458.6|43481.1|43461.1|43473.4|43453.4|8
1638891400000|2021-12-07 15:36:40|43481.1|43461.1|43483.6|43463.6|43483.6|43463.6|43478.6|43458.6|6
1638891410000|2021-12-07 15:36:50|43483.9|43463.9|43481.1|43461.1|43488.4|43468.4|43481.1|43461.1|5
1638891420000|2021-12-07 15:37:00|43478.9|43458.9|43476.4|43456.4|43481.1|43461.1|43476.1|43456.1|9
1638891430000|2021-12-07 15:37:10|43478.4|43458.4|43478.6|43458.6|43481.1|43461.1|43478.4|43458.4|2
1638891440000|2021-12-07 15:37:20|43480.9|43460.9|43478.6|43458.6|43481.1|43461.1|43478.6|43458.6|14
1638891450000|2021-12-07 15:37:30|43483.6|43463.6|43481.1|43461.1|43483.6|43463.6|43481.1|43461.1|3
1638891460000|2021-12-07 15:37:40|43485.9|43465.9|43483.6|43463.6|43485.9|43465.9|43483.6|43463.6|2
1638891470000|2021-12-07 15:37:50|43483.8|43463.8|43488.6|43468.6|43488.6|43468.6|43483.8|43463.8|2
1638891480000|2021-12-07 15:38:00|43488.4|43468.4|43486.1|43466.1|43488.6|43468.6|43486.1|43466.1|9
1638891490000|2021-12-07 15:38:10|43481.1|43461.1|43481.1|43461.1|43485.9|43465.9|43481.1|43461.1|3
1638891500000|2021-12-07 15:38:20|||||||||1
1638891510000|2021-12-07 15:38:30|43478.8|43458.8|43480.9|43460.9|43481.1|43461.1|43478.6|43458.6|0
1638891520000|2021-12-07 15:38:40|43481.1|43461.1|43478.6|43458.6|43481.1|43461.1|43478.6|43458.6|0
1638891530000|2021-12-07 15:38:50|43483.6|43463.6|43483.6|43463.6|43486.1|43466.1|43483.6|43463.6|3
1638891540000|2021-12-07 15:39:00|43485.9|43465.9|43488.6|43468.6|43488.6|43468.6|43485.9|43465.9|4
1638891550000|2021-12-07 15:39:10|43491.1|43471.1|43491.3|43471.3|43493.6|43473.6|43490.9|43470.9|1
1638891560000|2021-12-07 15:39:20|43493.6|43473.6|43496.1|43476.1|43496.1|43476.1|43491.3|43471.3|3
1638891570000|2021-12-07 15:39:30|43498.4|43478.4|43493.6|43473.6|43498.6|43478.6|43493.6|43473.6|2
1638891580000|2021-12-07 15:39:40|43491.3|43471.3|43486.1|43466.1|43491.3|43471.3|43486.1|43466.1|3
1638891590000|2021-12-07 15:39:50|43488.6|43468.6|43488.6|43468.6|43488.6|43468.6|43486.1|43466.1|1
1638891600000|2021-12-07 15:40:00|43491.1|43471.1|43493.4|43473.4|43493.6|43473.6|43491.1|43471.1|6
1638891610000|2021-12-07 15:40:10|43493.6|43473.6|43493.6|43473.6|43493.6|43473.6|43491.1|43471.1|3
1638891620000|2021-12-07 15:40:20|43496.1|43476.1|43496.1|43476.1|43496.1|43476.1|43496.1|43476.1|0
1638891630000|2021-12-07 15:40:30|43498.4|43478.4|43498.6|43478.6|43498.6|43478.6|43496.1|43476.1|0
1638891640000|2021-12-07 15:40:40|||||||||1
1638891650000|2021-12-07 15:40:50|||||||||2
1638891660000|2021-12-07 15:41:00|43496.3|43476.3|43498.6|43478.6|43498.6|43478.6|43496.3|43476.3|3
1638891670000|2021-12-07 15:41:10|43496.1|43476.1|43498.6|43478.6|43498.6|43478.6|43493.6|43473.6|3
1638891680000|2021-12-07 15:41:20|43496.1|43476.1|43498.6|43478.6|43498.6|43478.6|43496.1|43476.1|1
1638891690000|2021-12-07 15:41:30|43501.1|43481.1|43501.1|43481.1|43501.1|43481.1|43501.1|43481.1|0
1638891700000|2021-12-07 15:41:40|43503.4|43483.4|43506.1|43486.1|43506.1|43486.1|43503.4|43483.4|2
1638891710000|2021-12-07 15:41:50|43503.8|43483.8|43508.6|43488.6|43508.6|43488.6|43503.6|43483.6|4
1638891720000|2021-12-07 15:42:00|43505.9|43485.9|43506.1|43486.1|43508.6|43488.6|43505.9|43485.9|7
1638891730000|2021-12-07 15:42:10|43503.6|43483.6|43506.1|43486.1|43506.1|43486.1|43503.6|43483.6|0
1638891740000|2021-12-07 15:42:20|43506.3|43486.3|43506.1|43486.1|43508.6|43488.6|43506.1|43486.1|1
1638891750000|2021-12-07 15:42:30|43508.6|43488.6|43506.3|43486.3|43508.6|43488.6|43506.1|43486.1|1
1638891760000|2021-12-07 15:42:40|43506.1|43486.1|43510.9|43490.9|43513.4|43493.4|43503.6|43483.6|11
1638891770000|2021-12-07 15:42:50|43513.4|43493.4|43513.4|43493.4|43513.4|43493.4|43513.4|43493.4|2
1638891780000|2021-12-07 15:43:00|43510.9|43490.9|43513.6|43493.6|43516.1|43496.1|43510.9|43490.9|3
1638891790000|2021-12-07 15:43:10|43516.1|43496.1|43513.8|43493.8|43518.4|43498.4|43513.6|43493.6|27
1638891800000|2021-12-07 15:43:20|43516.1|43496.1|43518.4|43498.4|43518.4|43498.4|43516.1|43496.1|2
1638891810000|2021-12-07 15:43:30|||||||||3
1638891820000|2021-12-07 15:43:40|43516.1|43496.1|43513.6|43493.6|43516.1|43496.1|43513.6|43493.6|2
1638891830000|2021-12-07 15:43:50|43515.9|43495.9|43513.6|43493.6|43518.4|43498.4|43513.6|43493.6|3
1638891840000|2021-12-07 15:44:00|43511.3|43491.3|43504.1|43484.1|43511.3|43491.3|43504.1|43484.1|4
1638891850000|2021-12-07 15:44:10|43503.8|43483.8|43503.6|43483.6|43503.8|43483.8|43503.6|43483.6|5
1638891860000|2021-12-07 15:44:20|43501.1|43481.1|43501.1|43481.1|43501.1|43481.1|43501.1|43481.1|3
1638891880000|2021-12-07 15:44:40|43498.8|43478.8|43513.6|43493.6|43513.6|43493.6|43498.6|43478.6|9
1638891890000|2021-12-07 15:44:50|43513.8|43493.8|43518.6|43498.6|43518.6|43498.6|43513.8|43493.8|4
1638891900000|2021-12-07 15:45:00|43516.1|43496.1|43513.6|43493.6|43516.1|43496.1|43513.6|43493.6|11
1638891910000|2021-12-07 15:45:10|43513.4|43493.4|43513.6|43493.6|43513.6|43493.6|43513.4|43493.4|3
1638891920000|2021-12-07 15:45:20|43513.8|43493.8|43513.6|43493.6|43513.8|43493.8|43513.6|43493.6|12
1638891930000|2021-12-07 15:45:30|43515.9|43495.9|43518.4|43498.4|43518.4|43498.4|43515.9|43495.9|9
1638891940000|2021-12-07 15:45:40|43513.8|43493.8|43513.6|43493.6|43513.8|43493.8|43513.6|43493.6|4
1638891950000|2021-12-07 15:45:50|43513.4|43493.4|43513.6|43493.6|43513.6|43493.6|43513.4|43493.4|9
1638891960000|2021-12-07 15:46:00|43515.9|43495.9|43513.6|43493.6|43515.9|43495.9|43513.6|43493.6|5
1638891970000|2021-12-07 15:46:10|43515.9|43495.9|43518.4|43498.4|43518.4|43498.4|43515.9|43495.9|3
1638891980000|2021-12-07 15:46:20|43521.1|43501.1|43526.1|43506.1|43526.1|43506.1|43521.1|43501.1|45
1638891990000|2021-12-07 15:46:30|43528.4|43508.4|43526.1|43506.1|43528.6|43508.6|43523.6|43503.6|4
1638892000000|2021-12-07 15:46:40|43528.6|43508.6|43523.6|43503.6|43528.6|43508.6|43523.6|43503.6|4
1638892010000|2021-12-07 15:46:50|43521.1|43501.1|43521.1|43501.1|43521.1|43501.1|43521.1|43501.1|9
1638892020000|2021-12-07 15:47:00|43518.6|43498.6|43530.9|43510.9|43530.9|43510.9|43518.6|43498.6|5
1638892030000|2021-12-07 15:47:10|43531.1|43511.1|43531.1|43511.1|43533.6|43513.6|43528.8|43508.8|6
1638892040000|2021-12-07 15:47:20|43528.8|43508.8|43528.6|43508.6|43528.8|43508.8|43528.6|43508.6|2
1638892050000|2021-12-07 15:47:30|43530.9|43510.9|43528.6|43508.6|43530.9|43510.9|43528.6|43508.6|1
1638892060000|2021-12-07 15:47:40|43526.3|43506.3|43526.3|43506.3|43526.3|43506.3|43526.3|43506.3|2
1638892070000|2021-12-07 15:47:50|43526.1|43506.1|43536.1|43516.1|43536.1|43516.1|43526.1|43506.1|2
1638892080000|2021-12-07 15:48:00|43538.4|43518.4|43533.6|43513.6|43538.6|43518.6|43533.6|43513.6|5
1638892090000|2021-12-07 15:48:10|43531.3|43511.3|43533.6|43513.6|43533.6|43513.6|43531.3|43511.3|0
1638892100000|2021-12-07 15:48:20|||||||||3
1638892110000|2021-12-07 15:48:30|43536.3|43516.3|43543.6|43523.6|43543.6|43523.6|43536.1|43516.1|7
1638892120000|2021-12-07 15:48:40|43541.3|43521.3|43543.6|43523.6|43543.6|43523.6|43538.6|43518.6|6
1638892130000|2021-12-07 15:48:50|43546.1|43526.1|43553.6|43533.6|43556.1|43536.1|43546.1|43526.1|2
1638892140000|2021-12-07 15:49:00|43555.9|43535.9|43556.1|43536.1|43556.1|43536.1|43555.9|43535.9|3
1638892150000|2021-12-07 15:49:10|43553.8|43533.8|43556.1|43536.1|43558.6|43538.6|43553.8|43533.8|4
1638892160000|2021-12-07 15:49:20|43558.6|43538.6|43553.6|43533.6|43558.6|43538.6|43553.6|43533.6|2
1638892170000|2021-12-07 15:49:30|43556.1|43536.1|43556.1|43536.1|43558.4|43538.4|43553.6|43533.6|3
1638892180000|2021-12-07 15:49:40|43553.8|43533.8|43558.4|43538.4|43558.6|43538.6|43553.6|43533.6|4
1638892190000|2021-12-07 15:49:50|43558.6|43538.6|43553.6|43533.6|43558.6|43538.6|43553.6|43533.6|1
1638892200000|2021-12-07 15:50:00|43556.1|43536.1|43556.1|43536.1|43558.6|43538.6|43553.6|43533.6|6
1638892210000|2021-12-07 15:50:10|43558.4|43538.4|43556.1|43536.1|43558.6|43538.6|43556.1|43536.1|3
1638892220000|2021-12-07 15:50:20|43558.6|43538.6|43553.6|43533.6|43558.6|43538.6|43553.6|43533.6|7
1638892230000|2021-12-07 15:50:30|43556.1|43536.1|43548.6|43528.6|43556.1|43536.1|43548.6|43528.6|8
1638892240000|2021-12-07 15:50:40|||||||||1
1638892250000|2021-12-07 15:50:50|||||||||1
1638892260000|2021-12-07 15:51:00|43553.6|43533.6|43561.1|43541.1|43561.1|43541.1|43553.6|43533.6|2
1638892270000|2021-12-07 15:51:10|43563.6|43543.6|43558.6|43538.6|43563.6|43543.6|43558.6|43538.6|5
1638892280000|2021-12-07 15:51:20|43556.1|43536.1|43556.1|43536.1|43556.1|43536.1|43553.6|43533.6|2
1638892290000|2021-12-07 15:51:30|43558.4|43538.4|43553.6|43533.6|43558.6|43538.6|43553.6|43533.6|5
1638892300000|2021-12-07 15:51:40|43553.4|43533.4|43551.1|43531.1|43553.4|43533.4|43551.1|43531.1|1
1638892310000|2021-12-07 15:51:50|43546.1|43526.1|43531.3|43511.3|43546.1|43526.1|43531.3|43511.3|23
1638892320000|2021-12-07 15:52:00|43529.1|43509.1|43521.6|43501.6|43529.1|43509.1|43519.1|43499.1|23
1638892330000|2021-12-07 15:52:10|43521.3|43501.3|43516.6|43496.6|43521.3|43501.3|43516.6|43496.6|5
1638892340000|2021-12-07 15:52:20|43519.1|43499.1|43516.6|43496.6|43519.1|43499.1|43516.6|43496.6|1
1638892350000|2021-12-07 15:52:30|43518.8|43498.8|43519.3|43499.3|43519.3|43499.3|43518.8|43498.8|4
1638892360000|2021-12-07 15:52:40|43521.6|43501.6|43526.6|43506.6|43526.6|43506.6|43521.6|43501.6|3
1638892370000|2021-12-07 15:52:50|43524.1|43504.1|43529.1|43509.1|43529.1|43509.1|43524.1|43504.1|6
1638892380000|2021-12-07 15:53:00|43529.3|43509.3|43534.1|43514.1|43541.6|43521.6|43529.3|43509.3|17
1638892390000|2021-12-07 15:53:10|43531.8|43511.8|43531.6|43511.6|43531.8|43511.8|43526.8|43506.8|2
1638892400000|2021-12-07 15:53:20|43534.1|43514.1|43541.6|43521.6|43541.6|43521.6|43534.1|43514.1|5
1638892410000|2021-12-07 15:53:30|43539.3|43519.3|43541.6|43521.6|43541.6|43521.6|43539.1|43519.1|0
1638892420000|2021-12-07 15:53:40|43539.3|43519.3|43531.6|43511.6|43541.6|43521.6|43531.6|43511.6|7
1638892430000|2021-12-07 15:53:50|43529.1|43509.1|43526.6|43506.6|43529.1|43509.1|43526.6|43506.6|0
1638892440000|2021-12-07 15:54:00|43529.1|43509.1|43526.6|43506.6|43529.1|43509.1|43526.6|43506.6|2
1638892450000|2021-12-07 15:54:10|43524.1|43504.1|43524.1|43504.1|43524.1|43504.1|43524.1|43504.1|1
1638892460000|2021-12-07 15:54:20|43523.8|43503.8|43521.6|43501.6|43523.8|43503.8|43521.6|43501.6|7
1638892470000|2021-12-07 15:54:30|43519.3|43499.3|43521.3|43501.3|43521.3|43501.3|43519.1|43499.1|2
1638892480000|2021-12-07 15:54:40|43521.6|43501.6|43526.8|43506.8|43529.1|43509.1|43519.1|43499.1|1
1638892490000|2021-12-07 15:54:50|43526.6|43506.6|43526.6|43506.6|43526.6|43506.6|43526.6|43506.6|0
1638892500000|2021-12-07 15:55:00|43524.3|43504.3|43524.1|43504.1|43526.6|43506.6|43524.1|43504.1|1
1638892510000|2021-12-07 15:55:10|43526.6|43506.6|43529.1|43509.1|43529.1|43509.1|43526.6|43506.6|2
1638892520000|2021-12-07 15:55:20|43526.6|43506.6|43529.1|43509.1|43531.3|43511.3|43526.6|43506.6|4
1638892530000|2021-12-07 15:55:30|43531.3|43511.3|43531.6|43511.6|43531.6|43511.6|43529.1|43509.1|2
1638892550000|2021-12-07 15:55:50|43531.3|43511.3|43531.3|43511.3|43531.3|43511.3|43531.3|43511.3|0
1638892560000|2021-12-07 15:56:00|43531.6|43511.6|43521.6|43501.6|43531.6|43511.6|43521.6|43501.6|9
1638892570000|2021-12-07 15:56:10|43526.6|43506.6|43526.6|43506.6|43526.6|43506.6|43524.3|43504.3|1
1638892580000|2021-12-07 15:56:20|43524.3|43504.3|43531.6|43511.6|43531.6|43511.6|43524.3|43504.3|3
1638892590000|2021-12-07 15:56:30|43533.8|43513.8|43543.8|43523.8|43543.8|43523.8|43533.8|43513.8|3
1638892600000|2021-12-07 15:56:40|43541.6|43521.6|43544.1|43524.1|43544.1|43524.1|43539.1|43519.1|0
1638892610000|2021-12-07 15:56:50|43541.6|43521.6|43541.6|43521.6|43544.1|43524.1|43541.6|43521.6|1
1638892620000|2021-12-07 15:57:00|43544.1|43524.1|43536.6|43516.6|43546.6|43526.6|43536.6|43516.6|3
1638892630000|2021-12-07 15:57:10|43538.8|43518.8|43539.1|43519.1|43541.6|43521.6|43538.8|43518.8|3
1638892640000|2021-12-07 15:57:20|43538.8|43518.8|43539.1|43519.1|43539.1|43519.1|43536.3|43516.3|3
1638892650000|2021-12-07 15:57:30|43541.6|43521.6|43541.6|43521.6|43541.6|43521.6|43541.6|43521.6|1
1638892660000|2021-12-07 15:57:40|43539.1|43519.1|43539.1|43519.1|43539.1|43519.1|43539.1|43519.1|0
1638892670000|2021-12-07 15:57:50|43538.8|43518.8|43534.1|43514.1|43539.1|43519.1|43534.1|43514.1|3
1638892680000|2021-12-07 15:58:00|43531.8|43511.8|43531.6|43511.6|43534.1|43514.1|43531.6|43511.6|3
1638892690000|2021-12-07 15:58:10|43534.1|43514.1|43534.1|43514.1|43534.1|43514.1|43534.1|43514.1|1
1638892700000|2021-12-07 15:58:20|43536.6|43516.6|43539.1|43519.1|43539.1|43519.1|43534.1|43514.1|0
1638892710000|2021-12-07 15:58:30|43536.8|43516.8|43539.1|43519.1|43539.1|43519.1|43536.6|43516.6|2
1638892720000|2021-12-07 15:58:40|43541.3|43521.3|43546.6|43526.6|43546.6|43526.6|43541.3|43521.3|2
1638892730000|2021-12-07 15:58:50|43544.1|43524.1|43544.1|43524.1|43546.3|43526.3|43544.1|43524.1|3
1638892740000|2021-12-07 15:59:00|43539.3|43519.3|43539.1|43519.1|43539.3|43519.3|43536.6|43516.6|8
1638892750000|2021-12-07 15:59:10|43534.1|43514.1|43529.3|43509.3|43534.1|43514.1|43529.3|43509.3|8
1638892760000|2021-12-07 15:59:20|43531.6|43511.6|43531.6|43511.6|43531.6|43511.6|43531.6|43511.6|1
1638892770000|2021-12-07 15:59:30|43529.3|43509.3|43531.6|43511.6|43531.6|43511.6|43529.1|43509.1|2
1638892780000|2021-12-07 15:59:40|43533.8|43513.8|43531.6|43511.6|43533.8|43513.8|43531.6|43511.6|0
1638892790000|2021-12-07 15:59:50|43534.1|43514.1|43531.6|43511.6|43534.1|43514.1|43531.6|43511.6|3
1638892800000|2021-12-07 16:00:00|43534.1|43514.1|43541.6|43521.6|43546.6|43526.6|43534.1|43514.1|24
1638892810000|2021-12-07 16:00:10|43544.1|43524.1|43544.1|43524.1|43544.1|43524.1|43544.1|43524.1|6
1638892820000|2021-12-07 16:00:20|43539.1|43519.1|43539.1|43519.1|43539.1|43519.1|43539.1|43519.1|3
1638892830000|2021-12-07 16:00:30|43543.6|43523.6|43551.6|43531.6|43551.6|43531.6|43543.6|43523.6|7
1638892840000|2021-12-07 16:00:40|||||||||2
1638892850000|2021-12-07 16:00:50|43554.1|43534.1|43569.1|43549.1|43569.1|43549.1|43554.1|43534.1|17
1638892860000|2021-12-07 16:01:00|43564.1|43544.1|43564.1|43544.1|43564.1|43544.1|43564.1|43544.1|9
1638892870000|2021-12-07 16:01:10|43566.6|43546.6|43566.6|43546.6|43566.6|43546.6|43564.1|43544.1|2
1638892880000|2021-12-07 16:01:20|43569.1|43549.1|43566.6|43546.6|43571.6|43551.6|43566.6|43546.6|12
1638892890000|2021-12-07 16:01:30|43571.6|43551.6|43566.3|43546.3|43571.6|43551.6|43561.6|43541.6|11
1638892900000|2021-12-07 16:01:40|43564.1|43544.1|43561.3|43541.3|43564.1|43544.1|43561.3|43541.3|11
1638892910000|2021-12-07 16:01:50|43563.8|43543.8|43566.6|43546.6|43566.6|43546.6|43563.8|43543.8|1
1638892920000|2021-12-07 16:02:00|43564.3|43544.3|43559.1|43539.1|43564.3|43544.3|43559.1|43539.1|5
1638892930000|2021-12-07 16:02:10|43561.3|43541.3|43564.1|43544.1|43564.1|43544.1|43561.3|43541.3|2
1638892940000|2021-12-07 16:02:20|43566.6|43546.6|43576.6|43556.6|43579.1|43559.1|43566.6|43546.6|3
1638892950000|2021-12-07 16:02:30|43578.8|43558.8|43584.1|43564.1|43586.3|43566.3|43578.8|43558.8|9
1638892960000|2021-12-07 16:02:40|43583.8|43563.8|43579.1|43559.1|43584.1|43564.1|43576.6|43556.6|4
1638892970000|2021-12-07 16:02:50|43576.6|43556.6|43564.1|43544.1|43576.6|43556.6|43564.1|43544.1|3
1638892980000|2021-12-07 16:03:00|43566.3|43546.3|43574.1|43554.1|43574.1|43554.1|43566.3|43546.3|7
1638892990000|2021-12-07 16:03:10|43569.1|43549.1|43579.1|43559.1|43579.1|43559.1|43569.1|43549.1|3
1638893000000|2021-12-07 16:03:20|43581.6|43561.6|43576.6|43556.6|43581.6|43561.6|43576.6|43556.6|2
1638893010000|2021-12-07 16:03:30|43571.6|43551.6|43569.1|43549.1|43571.6|43551.6|43569.1|43549.1|1
1638893020000|2021-12-07 16:03:40|43571.6|43551.6|43574.1|43554.1|43574.1|43554.1|43566.6|43546.6|17
1638893030000|2021-12-07 16:03:50|43576.3|43556.3|43574.1|43554.1|43576.6|43556.6|43574.1|43554.1|2
1638893040000|2021-12-07 16:04:00|43576.3|43556.3|43579.1|43559.1|43579.1|43559.1|43574.1|43554.1|3
1638893050000|2021-12-07 16:04:10|43581.6|43561.6|43586.6|43566.6|43588.3|43568.3|43579.1|43559.1|17
1638893060000|2021-12-07 16:04:20|43588.8|43568.8|43599.1|43579.1|43599.1|43579.1|43586.6|43566.6|21
1638893070000|2021-12-07 16:04:30|43601.6|43581.6|43606.3|43586.3|43606.6|43586.6|43601.6|43581.6|18
1638893080000|2021-12-07 16:04:40|43608.6|43588.6|43609.1|43589.1|43609.1|43589.1|43604.1|43584.1|16
1638893090000|2021-12-07 16:04:50|43609.3|43589.3|43616.6|43596.6|43616.6|43596.6|43609.1|43589.1|6
1638893100000|2021-12-07 16:05:00|43619.1|43599.1|43614.1|43594.1|43619.1|43599.1|43614.1|43594.1|3
1638893110000|2021-12-07 16:05:10|43611.8|43591.8|43614.1|43594.1|43614.1|43594.1|43611.6|43591.6|6
1638893120000|2021-12-07 16:05:20|43611.6|43591.6|43609.1|43589.1|43611.6|43591.6|43609.1|43589.1|2
1638893130000|2021-12-07 16:05:30|43606.8|43586.8|43606.6|43586.6|43609.1|43589.1|43606.6|43586.6|6
1638893140000|2021-12-07 16:05:40|43609.1|43589.1|43606.6|43586.6|43609.1|43589.1|43604.1|43584.1|6
1638893150000|2021-12-07 16:05:50|43604.1|43584.1|43606.6|43586.6|43606.6|43586.6|43604.1|43584.1|3
1638893160000|2021-12-07 16:06:00|43604.3|43584.3|43606.3|43586.3|43606.6|43586.6|43604.1|43584.1|2
1638893170000|2021-12-07 16:06:10|43606.6|43586.6|43613.8|43593.8|43616.1|43596.1|43604.1|43584.1|4
1638893180000|2021-12-07 16:06:20|43614.1|43594.1|43616.6|43596.6|43619.1|43599.1|43614.1|43594.1|18
1638893190000|2021-12-07 16:06:30|43616.8|43596.8|43616.6|43596.6|43616.8|43596.8|43614.3|43594.3|7
1638893200000|2021-12-07 16:06:40|43614.3|43594.3|43614.1|43594.1|43614.3|43594.3|43614.1|43594.1|0
1638893210000|2021-12-07 16:06:50|43616.6|43596.6|43614.1|43594.1|43616.6|43596.6|43614.1|43594.1|3
1638893220000|2021-12-07 16:07:00|43611.6|43591.6|43608.8|43588.8|43614.1|43594.1|43608.8|43588.8|4
1638893230000|2021-12-07 16:07:10|43606.1|43586.1|43589.1|43569.1|43606.3|43586.3|43586.8|43566.8|15
1638893240000|2021-12-07 16:07:20|43584.1|43564.1|43584.1|43564.1|43584.1|43564.1|43584.1|43564.1|6
1638893250000|2021-12-07 16:07:30|43581.8|43561.8|43596.8|43576.8|43596.8|43576.8|43581.8|43561.8|10
1638893260000|2021-12-07 16:07:40|43594.1|43574.1|43594.1|43574.1|43594.1|43574.1|43594.1|43574.1|0
1638893280000|2021-12-07 16:08:00|43593.8|43573.8|43596.6|43576.6|43596.6|43576.6|43593.8|43573.8|8
1638893290000|2021-12-07 16:08:10|43594.1|43574.1|43594.1|43574.1|43596.8|43576.8|43594.1|43574.1|0
1638893300000|2021-12-07 16:08:20|||||||||5
1638893310000|2021-12-07 16:08:30|43596.3|43576.3|43596.8|43576.8|43596.8|43576.8|43596.3|43576.3|2
1638893320000|2021-12-07 16:08:40|43596.6|43576.6|43596.6|43576.6|43596.6|43576.6|43594.1|43574.1|0
1638893330000|2021-12-07 16:08:50|43596.3|43576.3|43599.3|43579.3|43599.3|43579.3|43596.3|43576.3|1
1638893340000|2021-12-07 16:09:00|43599.1|43579.1|43601.6|43581.6|43601.6|43581.6|43599.1|43579.1|3
1638893350000|2021-12-07 16:09:10|43599.1|43579.1|43599.1|43579.1|43599.1|43579.1|43599.1|43579.1|0
1638893360000|2021-12-07 16:09:20|43601.3|43581.3|43601.6|43581.6|43601.6|43581.6|43601.3|43581.3|1
1638893370000|2021-12-07 16:09:30|43599.1|43579.1|43601.6|43581.6|43601.6|43581.6|43599.1|43579.1|3
1638893380000|2021-12-07 16:09:40|43601.8|43581.8|43604.1|43584.1|43604.1|43584.1|43601.3|43581.3|1
1638893390000|2021-12-07 16:09:50|43599.3|43579.3|43599.1|43579.1|43599.3|43579.3|43599.1|43579.1|1
1638893400000|2021-12-07 16:10:00|43601.3|43581.3|43599.1|43579.1|43604.1|43584.1|43599.1|43579.1|3
1638893410000|2021-12-07 16:10:10|43601.6|43581.6|43603.8|43583.8|43603.8|43583.8|43601.6|43581.6|1
1638893420000|2021-12-07 16:10:20|43606.3|43586.3|43604.1|43584.1|43606.6|43586.6|43604.1|43584.1|3
1638893430000|2021-12-07 16:10:30|43603.8|43583.8|43599.1|43579.1|43603.8|43583.8|43599.1|43579.1|11
1638893440000|2021-12-07 16:10:40|43594.3|43574.3|43599.1|43579.1|43599.1|43579.1|43594.1|43574.1|2
1638893460000|2021-12-07 16:11:00|43599.3|43579.3|43601.8|43581.8|43604.3|43584.3|43599.3|43579.3|7
1638893470000|2021-12-07 16:11:10|43604.1|43584.1|43604.1|43584.1|43604.1|43584.1|43604.1|43584.1|1
1638893480000|2021-12-07 16:11:20|43604.3|43584.3|43604.3|43584.3|43604.3|43584.3|43604.3|43584.3|0
1638893490000|2021-12-07 16:11:30|43602|43582|43606.6|43586.6|43606.6|43586.6|43601.8|43581.8|4
1638893500000|2021-12-07 16:11:40|43604.1|43584.1|43606.6|43586.6|43608.8|43588.8|43604.1|43584.1|4
1638893510000|2021-12-07 16:11:50|43604.3|43584.3|43606.6|43586.6|43609.1|43589.1|43604.1|43584.1|18
1638893520000|2021-12-07 16:12:00|43609.1|43589.1|43606.6|43586.6|43609.1|43589.1|43606.6|43586.6|5
1638893530000|2021-12-07 16:12:10|43609.1|43589.1|43609.1|43589.1|43609.1|43589.1|43609.1|43589.1|5
1638893540000|2021-12-07 16:12:20|43606.6|43586.6|43606.6|43586.6|43606.6|43586.6|43604.1|43584.1|10
1638893550000|2021-12-07 16:12:30|43608.8|43588.8|43606.6|43586.6|43609.1|43589.1|43604.3|43584.3|3
1638893560000|2021-12-07 16:12:40|43608.8|43588.8|43609.1|43589.1|43609.1|43589.1|43608.8|43588.8|7
1638893570000|2021-12-07 16:12:50|43606.6|43586.6|43609.1|43589.1|43609.1|43589.1|43606.6|43586.6|12
1638893580000|2021-12-07 16:13:00|43606.8|43586.8|43611.6|43591.6|43611.6|43591.6|43606.6|43586.6|3
1638893590000|2021-12-07 16:13:10|43611.3|43591.3|43609.1|43589.1|43611.3|43591.3|43609.1|43589.1|4
1638893600000|2021-12-07 16:13:20|43606.8|43586.8|43609.1|43589.1|43609.1|43589.1|43606.6|43586.6|0
1638893610000|2021-12-07 16:13:30|43611.6|43591.6|43611.6|43591.6|43611.6|43591.6|43611.6|43591.6|4
1638893620000|2021-12-07 16:13:40|43614.1|43594.1|43616.6|43596.6|43616.6|43596.6|43614.1|43594.1|4
1638893630000|2021-12-07 16:13:50|43618.8|43598.8|43614.1|43594.1|43619.1|43599.1|43614.1|43594.1|1
1638893640000|2021-12-07 16:14:00|43621.6|43601.6|43621.6|43601.6|43621.6|43601.6|43621.6|43601.6|3
1638893650000|2021-12-07 16:14:10|43619.1|43599.1|43616.6|43596.6|43619.1|43599.1|43616.6|43596.6|3
1638893660000|2021-12-07 16:14:20|43619.1|43599.1|43614.1|43594.1|43619.1|43599.1|43614.1|43594.1|3
1638893670000|2021-12-07 16:14:30|43613.8|43593.8|43616.3|43596.3|43616.3|43596.3|43613.8|43593.8|14
1638893680000|2021-12-07 16:14:40|43618.8|43598.8|43613.8|43593.8|43618.8|43598.8|43611.6|43591.6|17
1638893690000|2021-12-07 16:14:50|43614.1|43594.1|43609.3|43589.3|43621.6|43601.6|43609.3|43589.3|26
1638893700000|2021-12-07 16:15:00|43611.8|43591.8|43614.1|43594.1|43614.1|43594.1|43611.6|43591.6|2
1638893710000|2021-12-07 16:15:10|43611.8|43591.8|43609.1|43589.1|43611.8|43591.8|43609.1|43589.1|1
1638893720000|2021-12-07 16:15:20|43614.1|43594.1|43614.1|43594.1|43614.1|43594.1|43614.1|43594.1|9
1638893730000|2021-12-07 16:15:30|43616.3|43596.3|43619.1|43599.1|43619.1|43599.1|43614.1|43594.1|4
1638893740000|2021-12-07 16:15:40|43616.6|43596.6|43616.6|43596.6|43619.1|43599.1|43616.6|43596.6|3
1638893750000|2021-12-07 16:15:50|43614.1|43594.1|43614.1|43594.1|43614.1|43594.1|43614.1|43594.1|0
1638893760000|2021-12-07 16:16:00|43614.3|43594.3|43614.1|43594.1|43616.6|43596.6|43614.1|43594.1|9
1638893770000|2021-12-07 16:16:10|43616.6|43596.6|43616.6|43596.6|43616.6|43596.6|43614.1|43594.1|0
1638893780000|2021-12-07 16:16:20|43619.1|43599.1|43614.1|43594.1|43619.1|43599.1|43614.1|43594.1|2
1638893790000|2021-12-07 16:16:30|43611.6|43591.6|43609.1|43589.1|43611.6|43591.6|43609.1|43589.1|9
1638893800000|2021-12-07 16:16:40|43611.6|43591.6|43611.6|43591.6|43611.6|43591.6|43611.6|43591.6|3
1638893810000|2021-12-07 16:16:50|43613.8|43593.8|43614.1|43594.1|43619.1|43599.1|43613.8|43593.8|5
1638893820000|2021-12-07 16:17:00|43611.6|43591.6|43611.6|43591.6|43611.6|43591.6|43611.6|43591.6|2
1638893830000|2021-12-07 16:17:10|||||||||5
1638893840000|2021-12-07 16:17:20|43614.1|43594.1|43611.3|43591.3|43614.1|43594.1|43611.3|43591.3|11
1638893850000|2021-12-07 16:17:30|43611.6|43591.6|43614.1|43594.1|43614.1|43594.1|43611.6|43591.6|2
1638893860000|2021-12-07 16:17:40|43616.6|43596.6|43619.1|43599.1|43619.1|43599.1|43616.6|43596.6|9
1638893870000|2021-12-07 16:17:50|43619.3|43599.3|43619.1|43599.1|43621.6|43601.6|43619.1|43599.1|2
1638893880000|2021-12-07 16:18:00|43621.6|43601.6|43616.8|43596.8|43621.6|43601.6|43616.8|43596.8|6
1638893890000|2021-12-07 16:18:10|43614.3|43594.3|43614.1|43594.1|43614.3|43594.3|43614.1|43594.1|5
1638893900000|2021-12-07 16:18:20|43611.8|43591.8|43609.3|43589.3|43614.1|43594.1|43609.3|43589.3|9
1638893920000|2021-12-07 16:18:40|43609.5|43589.5|43609.3|43589.3|43611.8|43591.8|43609.3|43589.3|3
1638893930000|2021-12-07 16:18:50|||||||||2
1638893940000|2021-12-07 16:19:00|43614.1|43594.1|43619.1|43599.1|43619.1|43599.1|43614.1|43594.1|9
1638893950000|2021-12-07 16:19:10|43619.3|43599.3|43619.1|43599.1|43621.8|43601.8|43619.1|43599.1|2
1638893960000|2021-12-07 16:19:20|||||||||2
1638893980000|2021-12-07 16:19:40|43616.8|43596.8|43619.1|43599.1|43619.1|43599.1|43616.6|43596.6|1
1638893990000|2021-12-07 16:19:50|43616.8|43596.8|43614.1|43594.1|43618.8|43598.8|43614.1|43594.1|4
1638894000000|2021-12-07 16:20:00|43609.3|43589.3|43594.1|43574.1|43609.3|43589.3|43594.1|43574.1|18
1638894010000|2021-12-07 16:20:10|43591.8|43571.8|43596.8|43576.8|43596.8|43576.8|43589.5|43569.5|9
1638894030000|2021-12-07 16:20:30|43596.6|43576.6|43596.6|43576.6|43596.6|43576.6|43596.6|43576.6|2
1638894040000|2021-12-07 16:20:40|43599.1|43579.1|43599.1|43579.1|43599.1|43579.1|43599.1|43579.1|3
1638894050000|2021-12-07 16:20:50|43596.6|43576.6|43594.1|43574.1|43599.1|43579.1|43594.1|43574.1|9
1638894060000|2021-12-07 16:21:00|43599.1|43579.1|43584.1|43564.1|43599.1|43579.1|43581.6|43561.6|17
1638894070000|2021-12-07 16:21:10|43586.6|43566.6|43586.6|43566.6|43586.6|43566.6|43586.6|43566.6|8
1638894080000|2021-12-07 16:21:20|43584.1|43564.1|43584.1|43564.1|43584.1|43564.1|43584.1|43564.1|7
1638894090000|2021-12-07 16:21:30|43586.6|43566.6|43586.6|43566.6|43586.6|43566.6|43586.6|43566.6|2
1638894110000|2021-12-07 16:21:50|43589.1|43569.1|43589.1|43569.1|43589.1|43569.1|43589.1|43569.1|6
1638894120000|2021-12-07 16:22:00|43586.3|43566.3|43586.3|43566.3|43586.3|43566.3|43586.3|43566.3|3
1638894140000|2021-12-07 16:22:20|43581.8|43561.8|43574.3|43554.3|43581.8|43561.8|43574.3|43554.3|21
1638894150000|2021-12-07 16:22:30|43577|43557|43574.3|43554.3|43579.3|43559.3|43574.3|43554.3|2
1638894160000|2021-12-07 16:22:40|43577|43557|43579.3|43559.3|43579.3|43559.3|43577|43557|1
1638894170000|2021-12-07 16:22:50|43577|43557|43574.3|43554.3|43577|43557|43574.3|43554.3|1
1638894180000|2021-12-07 16:23:00|43576.8|43556.8|43574.1|43554.1|43579.1|43559.1|43574.1|43554.1|4
1638894190000|2021-12-07 16:23:10|43573.8|43553.8|43566.6|43546.6|43573.8|43553.8|43566.6|43546.6|11
1638894200000|2021-12-07 16:23:20|43571.6|43551.6|43574.1|43554.1|43574.3|43554.3|43571.6|43551.6|2
1638894210000|2021-12-07 16:23:30|43576.6|43556.6|43576.6|43556.6|43576.6|43556.6|43576.6|43556.6|2
1638894220000|2021-12-07 16:23:40|43576.8|43556.8|43576.8|43556.8|43576.8|43556.8|43576.8|43556.8|2
1638894230000|2021-12-07 16:23:50|43579.1|43559.1|43579.1|43559.1|43579.1|43559.1|43579.1|43559.1|2
1638894240000|2021-12-07 16:24:00|43581.3|43561.3|43586.6|43566.6|43586.6|43566.6|43581.3|43561.3|3
1638894250000|2021-12-07 16:24:10|43584.1|43564.1|43584.1|43564.1|43584.1|43564.1|43584.1|43564.1|4
1638894260000|2021-12-07 16:24:20|43586.3|43566.3|43589.1|43569.1|43591.6|43571.6|43586.3|43566.3|5
1638894270000|2021-12-07 16:24:30|43591.3|43571.3|43593.8|43573.8|43596.1|43576.1|43591.3|43571.3|3
1638894280000|2021-12-07 16:24:40|43596.1|43576.1|43596.1|43576.1|43596.1|43576.1|43596.1|43576.1|5
1638894290000|2021-12-07 16:24:50|43598.8|43578.8|43596.6|43576.6|43599.1|43579.1|43596.6|43576.6|4
1638894300000|2021-12-07 16:25:00|43594.3|43574.3|43594.3|43574.3|43594.3|43574.3|43594.3|43574.3|2
1638894310000|2021-12-07 16:25:10|43599.1|43579.1|43594.3|43574.3|43599.1|43579.1|43594.3|43574.3|7
1638894320000|2021-12-07 16:25:20|43584.1|43564.1|43581.3|43561.3|43584.1|43564.1|43579.1|43559.1|19
1638894330000|2021-12-07 16:25:30|43581.6|43561.6|43579.1|43559.1|43581.6|43561.6|43579.1|43559.1|2
1638894340000|2021-12-07 16:25:40|43579.3|43559.3|43579.1|43559.1|43581.6|43561.6|43579.1|43559.1|1
1638894350000|2021-12-07 16:25:50|||||||||1
1638894360000|2021-12-07 16:26:00|43574.3|43554.3|43576.6|43556.6|43576.6|43556.6|43567.5|43547.5|15
1638894370000|2021-12-07 16:26:10|43579.1|43559.1|43584.1|43564.1|43584.1|43564.1|43579.1|43559.1|6
1638894380000|2021-12-07 16:26:20|43586.3|43566.3|43586.6|43566.6|43586.6|43566.6|43581.6|43561.6|3
1638894390000|2021-12-07 16:26:30|43584.3|43564.3|43589.1|43569.1|43589.1|43569.1|43584.1|43564.1|0
1638894400000|2021-12-07 16:26:40|43591.6|43571.6|43584.1|43564.1|43591.6|43571.6|43584.1|43564.1|9
1638894410000|2021-12-07 16:26:50|43586.3|43566.3|43586.6|43566.6|43586.6|43566.6|43581.8|43561.8|1
1638894420000|2021-12-07 16:27:00|43584.1|43564.1|43579.1|43559.1|43584.1|43564.1|43574.3|43554.3|7
1638894430000|2021-12-07 16:27:10|43581.3|43561.3|43572.3|43552.3|43581.6|43561.6|43572.3|43552.3|22
1638894440000|2021-12-07 16:27:20|43569.3|43549.3|43568.8|43548.8|43569.3|43549.3|43568.8|43548.8|3
1638894450000|2021-12-07 16:27:30|43568.6|43548.6|43559.3|43539.3|43568.8|43548.8|43556.8|43536.8|8
1638894460000|2021-12-07 16:27:40|43557|43537|43554.1|43534.1|43559.3|43539.3|43554.1|43534.1|7
1638894470000|2021-12-07 16:27:50|43559.1|43539.1|43551.6|43531.6|43559.1|43539.1|43551.6|43531.6|8
1638894480000|2021-12-07 16:28:00|43549.1|43529.1|43554.1|43534.1|43554.1|43534.1|43549.1|43529.1|8
1638894490000|2021-12-07 16:28:10|43551.8|43531.8|43551.8|43531.8|43551.8|43531.8|43551.8|43531.8|5
1638894500000|2021-12-07 16:28:20|43554.1|43534.1|43531.6|43511.6|43554.1|43534.1|43531.6|43511.6|15
1638894510000|2021-12-07 16:28:30|43531.8|43511.8|43529.3|43509.3|43534.1|43514.1|43529.3|43509.3|12
1638894520000|2021-12-07 16:28:40|43529.5|43509.5|43526.8|43506.8|43529.5|43509.5|43526.8|43506.8|8
1638894530000|2021-12-07 16:28:50|43529.1|43509.1|43526.8|43506.8|43529.1|43509.1|43526.8|43506.8|3
1638894540000|2021-12-07 16:29:00|||||||||2
1638894550000|2021-12-07 16:29:10|43529.1|43509.1|43524.3|43504.3|43529.3|43509.3|43524.3|43504.3|2
1638894560000|2021-12-07 16:29:20|43519.8|43499.8|43524.3|43504.3|43524.3|43504.3|43519.8|43499.8|3
1638894570000|2021-12-07 16:29:30|43522|43502|43522|43502|43524.3|43504.3|43522|43502|0
1638894580000|2021-12-07 16:29:40|43521.6|43501.6|43526.8|43506.8|43527|43507|43521.6|43501.6|10
1638894590000|2021-12-07 16:29:50|43524.5|43504.5|43529.3|43509.3|43531.8|43511.8|43524.5|43504.5|5
1638894600000|2021-12-07 16:30:00|43531.8|43511.8|43524.3|43504.3|43534.1|43514.1|43522|43502|12
1638894610000|2021-12-07 16:30:10|43526.8|43506.8|43527|43507|43534.1|43514.1|43526.8|43506.8|16
1638894620000|2021-12-07 16:30:20|43526.8|43506.8|43519.1|43499.1|43526.8|43506.8|43519.1|43499.1|6
1638894630000|2021-12-07 16:30:30|43516.6|43496.6|43519.1|43499.1|43519.1|43499.1|43516.6|43496.6|3
1638894640000|2021-12-07 16:30:40|43516.8|43496.8|43519.1|43499.1|43519.1|43499.1|43516.8|43496.8|8
1638894650000|2021-12-07 16:30:50|43519.5|43499.5|43526.6|43506.6|43526.6|43506.6|43519.5|43499.5|7
1638894660000|2021-12-07 16:31:00|||||||||1
1638894670000|2021-12-07 16:31:10|43524.1|43504.1|43524.1|43504.1|43524.1|43504.1|43521.8|43501.8|14
1638894680000|2021-12-07 16:31:20|43521.8|43501.8|43519.3|43499.3|43521.8|43501.8|43519.3|43499.3|7
1638894690000|2021-12-07 16:31:30|||||||||1
1638894700000|2021-12-07 16:31:40|||||||||1
1638894710000|2021-12-07 16:31:50|43524.1|43504.1|43529.1|43509.1|43529.3|43509.3|43524.1|43504.1|6
1638894720000|2021-12-07 16:32:00|43529.3|43509.3|43529.1|43509.1|43529.3|43509.3|43529.1|43509.1|1
1638894730000|2021-12-07 16:32:10|43534.1|43514.1|43534.1|43514.1|43534.1|43514.1|43534.1|43514.1|2
1638894740000|2021-12-07 16:32:20|43529.1|43509.1|43521.8|43501.8|43529.1|43509.1|43519.5|43499.5|13
1638894750000|2021-12-07 16:32:30|43519.5|43499.5|43517|43497|43521.8|43501.8|43517|43497|3
1638894760000|2021-12-07 16:32:40|43519.3|43499.3|43514.1|43494.1|43519.3|43499.3|43514.1|43494.1|7
1638894770000|2021-12-07 16:32:50|43517|43497|43519.3|43499.3|43519.3|43499.3|43517|43497|3
1638894780000|2021-12-07 16:33:00|43521.6|43501.6|43519.3|43499.3|43524.1|43504.1|43519.3|43499.3|3
1638894790000|2021-12-07 16:33:10|43516.6|43496.6|43516.6|43496.6|43516.6|43496.6|43516.6|43496.6|11
1638894800000|2021-12-07 16:33:20|||||||||5
1638894810000|2021-12-07 16:33:30|43511.6|43491.6|43509.1|43489.1|43511.6|43491.6|43509.1|43489.1|3
1638894820000|2021-12-07 16:33:40|43506.8|43486.8|43506.8|43486.8|43506.8|43486.8|43506.8|43486.8|10
1638894830000|2021-12-07 16:33:50|43509.3|43489.3|43514.1|43494.1|43514.1|43494.1|43509.3|43489.3|8
1638894840000|2021-12-07 16:34:00|43516.3|43496.3|43516.6|43496.6|43519.1|43499.1|43516.3|43496.3|3
1638894850000|2021-12-07 16:34:10|43519.1|43499.1|43521.6|43501.6|43521.6|43501.6|43519.1|43499.1|4
1638894860000|2021-12-07 16:34:20|43524.1|43504.1|43526.6|43506.6|43529.1|43509.1|43524.1|43504.1|9
1638894870000|2021-12-07 16:34:30|43528.8|43508.8|43524.1|43504.1|43529.1|43509.1|43524.1|43504.1|7
1638894880000|2021-12-07 16:34:40|43521.6|43501.6|43524.1|43504.1|43524.1|43504.1|43521.6|43501.6|5
1638894890000|2021-12-07 16:34:50|43521.6|43501.6|43521.6|43501.6|43524.1|43504.1|43519.3|43499.3|2
1638894900000|2021-12-07 16:35:00|43519.3|43499.3|43516.6|43496.6|43521.8|43501.8|43516.6|43496.6|10
1638894910000|2021-12-07 16:35:10|43518.8|43498.8|43516.6|43496.6|43519.1|43499.1|43516.6|43496.6|4
1638894920000|2021-12-07 16:35:20|43518.8|43498.8|43519.1|43499.1|43519.1|43499.1|43516.6|43496.6|2
1638894930000|2021-12-07 16:35:30|43521.3|43501.3|43521.6|43501.6|43521.6|43501.6|43521.3|43501.3|1
1638894940000|2021-12-07 16:35:40|43519.1|43499.1|43516.6|43496.6|43519.1|43499.1|43516.6|43496.6|4
1638894950000|2021-12-07 16:35:50|43519.1|43499.1|43514.1|43494.1|43519.1|43499.1|43514.1|43494.1|2
1638894960000|2021-12-07 16:36:00|43516.6|43496.6|43519.1|43499.1|43519.1|43499.1|43516.6|43496.6|4
1638894970000|2021-12-07 16:36:10|43521.3|43501.3|43519.1|43499.1|43521.3|43501.3|43519.1|43499.1|6
1638894980000|2021-12-07 16:36:20|43516.6|43496.6|43519.1|43499.1|43521.6|43501.6|43516.6|43496.6|11
1638894990000|2021-12-07 16:36:30|43516.6|43496.6|43516.6|43496.6|43519.1|43499.1|43516.6|43496.6|0
1638895000000|2021-12-07 16:36:40|43514.3|43494.3|43514.1|43494.1|43514.3|43494.3|43514.1|43494.1|2
1638895010000|2021-12-07 16:36:50|43511.6|43491.6|43509.1|43489.1|43511.6|43491.6|43509.1|43489.1|3
1638895020000|2021-12-07 16:37:00|43514.3|43494.3|43514.1|43494.1|43516.8|43496.8|43514.1|43494.1|11
1638895030000|2021-12-07 16:37:10|43511.3|43491.3|43509|43489|43511.3|43491.3|43509|43489|12
1638895040000|2021-12-07 16:37:20|||||||||1
1638895050000|2021-12-07 16:37:30|43509.3|43489.3|43514|43494|43514|43494|43509.3|43489.3|16
1638895060000|2021-12-07 16:37:40|||||||||4
1638895070000|2021-12-07 16:37:50|||||||||1
1638895080000|2021-12-07 16:38:00|43511.8|43491.8|43511.5|43491.5|43514|43494|43509|43489|4
1638895090000|2021-12-07 16:38:10|43513.8|43493.8|43516.5|43496.5|43519|43499|43513.8|43493.8|1
1638895100000|2021-12-07 16:38:20|||||||||3
1638895110000|2021-12-07 16:38:30|43518.8|43498.8|43519|43499|43521.5|43501.5|43518.8|43498.8|6
1638895120000|2021-12-07 16:38:40|43514|43494|43516.5|43496.5|43516.5|43496.5|43514|43494|3
1638895130000|2021-12-07 16:38:50|43518.8|43498.8|43519|43499|43519|43499|43518.8|43498.8|3
1638895140000|2021-12-07 16:39:00|43521.3|43501.3|43534.3|43514.3|43536.5|43516.5|43521.3|43501.3|6
1638895150000|2021-12-07 16:39:10|43534|43514|43534|43514|43539|43519|43534|43514|3
1638895160000|2021-12-07 16:39:20|43531.8|43511.8|43531.5|43511.5|43531.8|43511.8|43531.5|43511.5|1
1638895170000|2021-12-07 16:39:30|43533.8|43513.8|43534|43514|43534|43514|43533.8|43513.8|1
1638895180000|2021-12-07 16:39:40|43536.3|43516.3|43539|43519|43539|43519|43534|43514|3
1638895190000|2021-12-07 16:39:50|43541.3|43521.3|43544|43524|43544|43524|43541.3|43521.3|0
1638895200000|2021-12-07 16:40:00|43541.5|43521.5|43546.5|43526.5|43549|43529|43541.5|43521.5|5
1638895210000|2021-12-07 16:40:10|43544|43524|43541.5|43521.5|43544|43524|43541.5|43521.5|5
1638895220000|2021-12-07 16:40:20|||||||||3
1638895230000|2021-12-07 16:40:30|43544|43524|43539|43519|43544|43524|43539|43519|0
1638895240000|2021-12-07 16:40:40|43544|43524|43541.5|43521.5|43544|43524|43541.5|43521.5|1
1638895250000|2021-12-07 16:40:50|43539.3|43519.3|43539|43519|43539.3|43519.3|43539|43519|2
1638895260000|2021-12-07 16:41:00|43536.5|43516.5|43531.5|43511.5|43536.5|43516.5|43531.5|43511.5|56
1638895270000|2021-12-07 16:41:10|43533.8|43513.8|43531.5|43511.5|43533.8|43513.8|43531.5|43511.5|11
1638895280000|2021-12-07 16:41:20|43529.3|43509.3|43529.3|43509.3|43529.3|43509.3|43529.3|43509.3|0
1638895290000|2021-12-07 16:41:30|43528.6|43508.6|43529.3|43509.3|43529.3|43509.3|43528.6|43508.6|28
1638895300000|2021-12-07 16:41:40|||||||||20
1638895310000|2021-12-07 16:41:50|||||||||1
1638895320000|2021-12-07 16:42:00|43531.5|43511.5|43531.8|43511.8|43531.8|43511.8|43531.5|43511.5|6
1638895330000|2021-12-07 16:42:10|43529.3|43509.3|43529.3|43509.3|43529.3|43509.3|43529.3|43509.3|1
1638895340000|2021-12-07 16:42:20|43526.5|43506.5|43524|43504|43526.5|43506.5|43524|43504|5
1638895350000|2021-12-07 16:42:30|43519.3|43499.3|43511.8|43491.8|43519.3|43499.3|43511.8|43491.8|6
1638895360000|2021-12-07 16:42:40|43514|43494|43514|43494|43514|43494|43514|43494|6
1638895370000|2021-12-07 16:42:50|43516.3|43496.3|43516.3|43496.3|43516.3|43496.3|43516.3|43496.3|8
1638895380000|2021-12-07 16:43:00|43514|43494|43524|43504|43524|43504|43514|43494|5
1638895390000|2021-12-07 16:43:10|43526.3|43506.3|43526.5|43506.5|43526.5|43506.5|43526.3|43506.3|8
1638895400000|2021-12-07 16:43:20|43524|43504|43521.5|43501.5|43524|43504|43521.5|43501.5|7
1638895410000|2021-12-07 16:43:30|43523.8|43503.8|43524|43504|43524|43504|43523.8|43503.8|4
1638895420000|2021-12-07 16:43:40|43526.5|43506.5|43539|43519|43539|43519|43526.5|43506.5|10
1638895430000|2021-12-07 16:43:50|43541.3|43521.3|43541.5|43521.5|43544|43524|43541.3|43521.3|0
1638895440000|2021-12-07 16:44:00|43541.8|43521.8|43544|43524|43546.5|43526.5|43541.8|43521.8|1
1638895450000|2021-12-07 16:44:10|43546.3|43526.3|43546.5|43526.5|43546.5|43526.5|43546.3|43526.3|3
1638895460000|2021-12-07 16:44:20|43548.8|43528.8|43541.5|43521.5|43549|43529|43539.3|43519.3|4
1638895470000|2021-12-07 16:44:30|43539.3|43519.3|43544|43524|43544|43524|43539.3|43519.3|2
1638895480000|2021-12-07 16:44:40|43546.5|43526.5|43546.5|43526.5|43546.5|43526.5|43546.5|43526.5|7
1638895490000|2021-12-07 16:44:50|43549|43529|43556.5|43536.5|43559|43539|43549|43529|5
1638895500000|2021-12-07 16:45:00|43554.3|43534.3|43551.5|43531.5|43554.3|43534.3|43549|43529|10
1638895510000|2021-12-07 16:45:10|43551.3|43531.3|43549|43529|43551.5|43531.5|43549|43529|11
1638895520000|2021-12-07 16:45:20|43546.5|43526.5|43546.5|43526.5|43546.5|43526.5|43544|43524|18
1638895530000|2021-12-07 16:45:30|43549|43529|43559|43539|43559|43539|43549|43529|8
1638895540000|2021-12-07 16:45:40|43561.5|43541.5|43561.8|43541.8|43569|43549|43561.5|43541.5|5
1638895550000|2021-12-07 16:45:50|43562|43542|43561.5|43541.5|43562|43542|43561.5|43541.5|1
1638895560000|2021-12-07 16:46:00|43559|43539|43554|43534|43561.3|43541.3|43554|43534|2
1638895570000|2021-12-07 16:46:10|43556.5|43536.5|43556.5|43536.5|43556.5|43536.5|43556.5|43536.5|4
1638895580000|2021-12-07 16:46:20|43554|43534|43561.3|43541.3|43563.8|43543.8|43554|43534|5
1638895590000|2021-12-07 16:46:30|43561.5|43541.5|43564|43544|43564|43544|43559|43539|8
1638895600000|2021-12-07 16:46:40|43566.5|43546.5|43551.8|43531.8|43566.5|43546.5|43551.8|43531.8|36
1638895610000|2021-12-07 16:46:50|43564|43544|43564|43544|43564|43544|43564|43544|4
1638895620000|2021-12-07 16:47:00|43566.3|43546.3|43566.5|43546.5|43568.6|43548.6|43564|43544|7
1638895630000|2021-12-07 16:47:10|43569|43549|43569|43549|43569|43549|43569|43549|9
1638895640000|2021-12-07 16:47:20|||||||||9
1638895650000|2021-12-07 16:47:30|43568.8|43548.8|43566.5|43546.5|43568.8|43548.8|43566.5|43546.5|11
1638895660000|2021-12-07 16:47:40|43564|43544|43559|43539|43569|43549|43559|43539|14
1638895670000|2021-12-07 16:47:50|43556.5|43536.5|43549.3|43529.3|43556.5|43536.5|43546.5|43526.5|5
1638895680000|2021-12-07 16:48:00|43551.5|43531.5|43551.5|43531.5|43554|43534|43549|43529|9
1638895690000|2021-12-07 16:48:10|43549|43529|43546.5|43526.5|43551.5|43531.5|43546.5|43526.5|1
1638895700000|2021-12-07 16:48:20|43544|43524|43546.5|43526.5|43546.5|43526.5|43544|43524|5
1638895710000|2021-12-07 16:48:30|43544|43524|43536.8|43516.8|43544|43524|43536.8|43516.8|5
1638895720000|2021-12-07 16:48:40|43536.5|43516.5|43534|43514|43536.5|43516.5|43534|43514|2
1638895730000|2021-12-07 16:48:50|43534.3|43514.3|43526.8|43506.8|43534.5|43514.5|43526.8|43506.8|9
1638895740000|2021-12-07 16:49:00|43524.5|43504.5|43511.8|43491.8|43526.5|43506.5|43511.8|43491.8|12
1638895750000|2021-12-07 16:49:10|43514|43494|43511.8|43491.8|43514|43494|43509|43489|6
1638895760000|2021-12-07 16:49:20|43511.5|43491.5|43514|43494|43514|43494|43509|43489|1
1638895770000|2021-12-07 16:49:30|43511.5|43491.5|43511.5|43491.5|43511.8|43491.8|43509|43489|2
1638895780000|2021-12-07 16:49:40|43514|43494|43514|43494|43514|43494|43514|43494|2
1638895790000|2021-12-07 16:49:50|43511.8|43491.8|43509.3|43489.3|43511.8|43491.8|43506.8|43486.8|3
1638895800000|2021-12-07 16:50:00|43507|43487|43504.3|43484.3|43509.3|43489.3|43504.3|43484.3|10
1638895810000|2021-12-07 16:50:10|43506.8|43486.8|43504.5|43484.5|43506.8|43486.8|43504.5|43484.5|13
1638895820000|2021-12-07 16:50:20|43502.3|43482.3|43494|43474|43502.3|43482.3|43494|43474|20
1638895830000|2021-12-07 16:50:30|43494.5|43474.5|43494.3|43474.3|43499|43479|43494.3|43474.3|4
1638895840000|2021-12-07 16:50:40|43496.8|43476.8|43484|43464|43496.8|43476.8|43481.5|43461.5|16
1638895850000|2021-12-07 16:50:50|43483.8|43463.8|43481.5|43461.5|43483.8|43463.8|43479.3|43459.3|34
1638895860000|2021-12-07 16:51:00|43481.3|43461.3|43484.3|43464.3|43484.3|43464.3|43479|43459|44
1638895870000|2021-12-07 16:51:10|43482|43462|43484.5|43464.5|43487|43467|43482|43462|3
1638895880000|2021-12-07 16:51:20|43484.3|43464.3|43489|43469|43489|43469|43484.3|43464.3|42
1638895890000|2021-12-07 16:51:30|43494|43474|43496.5|43476.5|43499|43479|43494|43474|16
1638895900000|2021-12-07 16:51:40|43498.8|43478.8|43499|43479|43499|43479|43494|43474|1
1638895910000|2021-12-07 16:51:50|43496.5|43476.5|43491.8|43471.8|43499|43479|43491.8|43471.8|3
1638895920000|2021-12-07 16:52:00|43494|43474|43482|43462|43494|43474|43482|43462|15
1638895930000|2021-12-07 16:52:10|43484.3|43464.3|43486.8|43466.8|43486.8|43466.8|43484.3|43464.3|2
1638895940000|2021-12-07 16:52:20|43489|43469|43491.5|43471.5|43491.5|43471.5|43489|43469|4
1638895950000|2021-12-07 16:52:30|43494|43474|43496.5|43476.5|43499|43479|43494|43474|3
1638895960000|2021-12-07 16:52:40|43499|43479|43496.5|43476.5|43501.5|43481.5|43496.5|43476.5|2
1638895980000|2021-12-07 16:53:00|43499|43479|43496.5|43476.5|43499|43479|43494|43474|2
1638895990000|2021-12-07 16:53:10|43498.8|43478.8|43504|43484|43504|43484|43498.8|43478.8|1
1638896000000|2021-12-07 16:53:20|43506.3|43486.3|43504.3|43484.3|43506.5|43486.5|43504.3|43484.3|1
1638896010000|2021-12-07 16:53:30|43504|43484|43501.5|43481.5|43504|43484|43501.5|43481.5|3
1638896020000|2021-12-07 16:53:40|43499|43479|43501.5|43481.5|43501.5|43481.5|43499|43479|2
1638896030000|2021-12-07 16:53:50|43499.3|43479.3|43499|43479|43499.3|43479.3|43496.5|43476.5|3
1638896040000|2021-12-07 16:54:00|43498.8|43478.8|43486.8|43466.8|43498.8|43478.8|43486.8|43466.8|5
1638896050000|2021-12-07 16:54:10|43484.5|43464.5|43479.8|43459.8|43484.5|43464.5|43477.5|43457.5|12
1638896060000|2021-12-07 16:54:20|43482|43462|43488.8|43468.8|43488.8|43468.8|43479.8|43459.8|5
1638896070000|2021-12-07 16:54:30|43489|43469|43489|43469|43491.5|43471.5|43486.5|43466.5|5
1638896080000|2021-12-07 16:54:40|43488.8|43468.8|43486.5|43466.5|43489|43469|43486.5|43466.5|8
1638896090000|2021-12-07 16:54:50|43484.3|43464.3|43486.5|43466.5|43486.8|43466.8|43484|43464|5
1638896100000|2021-12-07 16:55:00|43489|43469|43486.5|43466.5|43489|43469|43486.5|43466.5|8
1638896110000|2021-12-07 16:55:10|43489|43469|43491.5|43471.5|43493.8|43473.8|43489|43469|3
1638896120000|2021-12-07 16:55:20|43489.3|43469.3|43484.3|43464.3|43489.3|43469.3|43484.3|43464.3|4
1638896130000|2021-12-07 16:55:30|||||||||1
1638896150000|2021-12-07 16:55:50|43479.5|43459.5|43479.5|43459.5|43484.3|43464.3|43479.5|43459.5|15
1638896160000|2021-12-07 16:56:00|43484.3|43464.3|43479.5|43459.5|43484.3|43464.3|43479.5|43459.5|5
1638896170000|2021-12-07 16:56:10|||||||||1
1638896180000|2021-12-07 16:56:20|43479.3|43459.3|43478.8|43458.8|43479.3|43459.3|43474|43454|9
1638896190000|2021-12-07 16:56:30|||||||||2
1638896200000|2021-12-07 16:56:40|43477|43457|43477|43457|43477|43457|43477|43457|2
1638896210000|2021-12-07 16:56:50|43474.8|43454.8|43476.5|43456.5|43476.5|43456.5|43473.8|43453.8|2
1638896220000|2021-12-07 16:57:00|43474|43454|43476.5|43456.5|43476.5|43456.5|43474|43454|2
1638896230000|2021-12-07 16:57:10|43474.3|43454.3|43474|43454|43474.3|43454.3|43474|43454|5
1638896240000|2021-12-07 16:57:20|43477|43457|43477|43457|43477|43457|43474.3|43454.3|7
1638896250000|2021-12-07 16:57:30|43479.3|43459.3|43474.3|43454.3|43479.3|43459.3|43474.3|43454.3|3
1638896260000|2021-12-07 16:57:40|43472|43452|43472|43452|43472|43452|43469.8|43449.8|13
1638896270000|2021-12-07 16:57:50|43474.3|43454.3|43474|43454|43476.3|43456.3|43474|43454|4
1638896280000|2021-12-07 16:58:00|43471.8|43451.8|43474|43454|43474|43454|43471.8|43451.8|7
1638896290000|2021-12-07 16:58:10|43474.5|43454.5|43479|43459|43479|43459|43474.5|43454.5|4
1638896300000|2021-12-07 16:58:20|||||||||17
1638896310000|2021-12-07 16:58:30|43476.5|43456.5|43474|43454|43476.5|43456.5|43474|43454|0
1638896320000|2021-12-07 16:58:40|43476.3|43456.3|43476.5|43456.5|43476.5|43456.5|43476.3|43456.3|5
1638896330000|2021-12-07 16:58:50|43479|43459|43481.5|43461.5|43481.5|43461.5|43479|43459|0
1638896340000|2021-12-07 16:59:00|43479|43459|43471.5|43451.5|43479|43459|43471.5|43451.5|7
1638896350000|2021-12-07 16:59:10|43469.3|43449.3|43474|43454|43474|43454|43469|43449|3
1638896360000|2021-12-07 16:59:20|43471.8|43451.8|43474|43454|43474|43454|43471.8|43451.8|5
1638896370000|2021-12-07 16:59:30|43474.3|43454.3|43474.3|43454.3|43476.8|43456.8|43474.3|43454.3|18
1638896380000|2021-12-07 16:59:40|43476.8|43456.8|43481.8|43461.8|43481.8|43461.8|43474.3|43454.3|3
1638896390000|2021-12-07 16:59:50|43482|43462|43489.5|43469.5|43492|43472|43479.5|43459.5|16
1638896400000|2021-12-07 17:00:00|43491.8|43471.8|43496.8|43476.8|43496.8|43476.8|43487|43467|11
1638896410000|2021-12-07 17:00:10|43496.5|43476.5|43496.8|43476.8|43496.8|43476.8|43494.3|43474.3|3
1638896420000|2021-12-07 17:00:20|43494.3|43474.3|43491.8|43471.8|43494.3|43474.3|43491.8|43471.8|1
1638896430000|2021-12-07 17:00:30|43489.3|43469.3|43489.3|43469.3|43489.3|43469.3|43489.3|43469.3|5
1638896440000|2021-12-07 17:00:40|43484.5|43464.5|43484.3|43464.3|43484.5|43464.5|43484.3|43464.3|2
1638896450000|2021-12-07 17:00:50|43484|43464|43482.3|43462.3|43484|43464|43481.8|43461.8|20
1638896460000|2021-12-07 17:01:00|43482|43462|43482|43462|43482|43462|43482|43462|8
1638896470000|2021-12-07 17:01:10|43479.5|43459.5|43479.5|43459.5|43479.5|43459.5|43479.5|43459.5|5
1638896480000|2021-12-07 17:01:20|43469.8|43449.8|43469.8|43449.8|43469.8|43449.8|43469.8|43449.8|8
1638896490000|2021-12-07 17:01:30|43467|43447|43449.8|43429.8|43467|43447|43449.8|43429.8|25
1638896500000|2021-12-07 17:01:40|43444.3|43424.3|43439.5|43419.5|43444.3|43424.3|43439.5|43419.5|19
1638896510000|2021-12-07 17:01:50|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|9
1638896520000|2021-12-07 17:02:00|43449.3|43429.3|43457|43437|43457|43437|43449.3|43429.3|22
1638896530000|2021-12-07 17:02:10|43459.3|43439.3|43457|43437|43459.3|43439.3|43457|43437|4
1638896540000|2021-12-07 17:02:20|43459.5|43439.5|43459.8|43439.8|43459.8|43439.8|43459.5|43439.5|4
1638896550000|2021-12-07 17:02:30|43462|43442|43462|43442|43462|43442|43462|43442|4
1638896560000|2021-12-07 17:02:40|43464.3|43444.3|43464.3|43444.3|43464.3|43444.3|43464.3|43444.3|2
1638896570000|2021-12-07 17:02:50|||||||||1
1638896580000|2021-12-07 17:03:00|43459.8|43439.8|43449.8|43429.8|43459.8|43439.8|43449.8|43429.8|13
1638896590000|2021-12-07 17:03:10|43449.5|43429.5|43449.8|43429.8|43449.8|43429.8|43449.5|43429.5|12
1638896600000|2021-12-07 17:03:20|43452|43432|43452|43432|43452|43432|43452|43432|9
1638896610000|2021-12-07 17:03:30|43451.8|43431.8|43439.8|43419.8|43451.8|43431.8|43439.8|43419.8|4
1638896620000|2021-12-07 17:03:40|43437.3|43417.3|43437.3|43417.3|43437.3|43417.3|43437.3|43417.3|1
1638896630000|2021-12-07 17:03:50|43435|43415|43434.5|43414.5|43437|43417|43434.5|43414.5|1
1638896640000|2021-12-07 17:04:00|43434.8|43414.8|43432|43412|43434.8|43414.8|43432|43412|5
1638896650000|2021-12-07 17:04:10|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|8
1638896660000|2021-12-07 17:04:20|||||||||5
1638896670000|2021-12-07 17:04:30|43437|43417|43436.8|43416.8|43437|43417|43436.8|43416.8|2
1638896680000|2021-12-07 17:04:40|43437|43417|43439.3|43419.3|43439.3|43419.3|43437|43417|3
1638896690000|2021-12-07 17:04:50|43434.8|43414.8|43434.8|43414.8|43434.8|43414.8|43432.5|43412.5|10
1638896700000|2021-12-07 17:05:00|43437|43417|43437|43417|43439.3|43419.3|43437|43417|9
1638896710000|2021-12-07 17:05:10|43437.3|43417.3|43439.5|43419.5|43439.5|43419.5|43437.3|43417.3|4
1638896720000|2021-12-07 17:05:20|43442|43422|43439.3|43419.3|43442|43422|43439.3|43419.3|6
1638896730000|2021-12-07 17:05:30|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|13
1638896740000|2021-12-07 17:05:40|||||||||4
1638896750000|2021-12-07 17:05:50|43441.8|43421.8|43439.5|43419.5|43444.5|43424.5|43439.5|43419.5|18
1638896760000|2021-12-07 17:06:00|43437.3|43417.3|43437|43417|43437.3|43417.3|43436.8|43416.8|5
1638896770000|2021-12-07 17:06:10|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|2
1638896780000|2021-12-07 17:06:20|43434.8|43414.8|43434.8|43414.8|43434.8|43414.8|43434.8|43414.8|2
1638896790000|2021-12-07 17:06:30|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|5
1638896800000|2021-12-07 17:06:40|||||||||3
1638896810000|2021-12-07 17:06:50|43432.5|43412.5|43430|43410|43432.5|43412.5|43430|43410|11
1638896820000|2021-12-07 17:07:00|43429.8|43409.8|43429.8|43409.8|43429.8|43409.8|43429.8|43409.8|7
1638896830000|2021-12-07 17:07:10|43424.8|43404.8|43414.5|43394.5|43424.8|43404.8|43414.5|43394.5|10
1638896840000|2021-12-07 17:07:20|43409.8|43389.8|43407|43387|43409.8|43389.8|43404.5|43384.5|25
1638896850000|2021-12-07 17:07:30|43404.5|43384.5|43404.5|43384.5|43404.5|43384.5|43404.5|43384.5|0
1638896860000|2021-12-07 17:07:40|43406.8|43386.8|43406.8|43386.8|43406.8|43386.8|43406.8|43386.8|7
1638896870000|2021-12-07 17:07:50|43404.5|43384.5|43402.3|43382.3|43404.5|43384.5|43402.3|43382.3|5
1638896880000|2021-12-07 17:08:00|43400|43380|43387.7|43367.7|43404.5|43384.5|43387.7|43367.7|39
1638896890000|2021-12-07 17:08:10|43387.5|43367.5|43380|43360|43387.5|43367.5|43380|43360|18
1638896900000|2021-12-07 17:08:20|43379.8|43359.8|43379.8|43359.8|43382.3|43362.3|43377.5|43357.5|9
1638896910000|2021-12-07 17:08:30|43377.3|43357.3|43374.8|43354.8|43379.8|43359.8|43374.8|43354.8|9
1638896920000|2021-12-07 17:08:40|43372.3|43352.3|43374.8|43354.8|43374.8|43354.8|43370|43350|4
1638896930000|2021-12-07 17:08:50|43377.3|43357.3|43384.8|43364.8|43384.8|43364.8|43377.3|43357.3|3
1638896940000|2021-12-07 17:09:00|43389.8|43369.8|43382.3|43362.3|43389.8|43369.8|43382.3|43362.3|12
1638896950000|2021-12-07 17:09:10|43380|43360|43379.8|43359.8|43384.8|43364.8|43379.8|43359.8|1
1638896960000|2021-12-07 17:09:20|||||||||1
1638896970000|2021-12-07 17:09:30|43382.3|43362.3|43387.3|43367.3|43387.3|43367.3|43382.3|43362.3|3
1638896980000|2021-12-07 17:09:40|||||||||3
1638896990000|2021-12-07 17:09:50|43382.7|43362.7|43385|43365|43385|43365|43380.2|43360.2|3
1638897000000|2021-12-07 17:10:00|43387.5|43367.5|43392.5|43372.5|43392.5|43372.5|43385.2|43365.2|15
1638897010000|2021-12-07 17:10:10|43397|43377|43402|43382|43402|43382|43392.3|43372.3|14
1638897020000|2021-12-07 17:10:20|43399.8|43379.8|43392.7|43372.7|43399.8|43379.8|43392.7|43372.7|4
1638897030000|2021-12-07 17:10:30|43395|43375|43390.2|43370.2|43395|43375|43390.2|43370.2|3
1638897040000|2021-12-07 17:10:40|43390.5|43370.5|43392.7|43372.7|43395|43375|43390.5|43370.5|6
1638897050000|2021-12-07 17:10:50|43395|43375|43392.7|43372.7|43395|43375|43392.7|43372.7|1
1638897060000|2021-12-07 17:11:00|43395|43375|43399.5|43379.5|43399.5|43379.5|43395|43375|2
1638897080000|2021-12-07 17:11:20|43395|43375|43395|43375|43395|43375|43395|43375|7
1638897090000|2021-12-07 17:11:30|43395.2|43375.2|43400|43380|43400|43380|43395.2|43375.2|3
1638897100000|2021-12-07 17:11:40|||||||||5
1638897110000|2021-12-07 17:11:50|43402.3|43382.3|43402.3|43382.3|43402.3|43382.3|43402.3|43382.3|13
1638897120000|2021-12-07 17:12:00|43400|43380|43400|43380|43404.5|43384.5|43399.8|43379.8|3
1638897130000|2021-12-07 17:12:10|||||||||5
1638897140000|2021-12-07 17:12:20|43402.5|43382.5|43407.5|43387.5|43407.5|43387.5|43402.5|43382.5|0
1638897160000|2021-12-07 17:12:40|43412.5|43392.5|43412.5|43392.5|43412.7|43392.7|43410|43390|11
1638897170000|2021-12-07 17:12:50|43412.7|43392.7|43412.7|43392.7|43412.7|43392.7|43412.7|43392.7|0
1638897180000|2021-12-07 17:13:00|43410|43390|43410|43390|43410|43390|43410|43390|6
1638897200000|2021-12-07 17:13:20|43410.2|43390.2|43410.2|43390.2|43410.2|43390.2|43410.2|43390.2|0
1638897210000|2021-12-07 17:13:30|||||||||2
1638897220000|2021-12-07 17:13:40|43410|43390|43410|43390|43410|43390|43410|43390|7
1638897230000|2021-12-07 17:13:50|43412.3|43392.3|43407.7|43387.7|43412.5|43392.5|43407.7|43387.7|1
1638897240000|2021-12-07 17:14:00|43410|43390|43410|43390|43410|43390|43410|43390|3
1638897250000|2021-12-07 17:14:10|43407.7|43387.7|43410|43390|43410|43390|43405.2|43385.2|10
1638897260000|2021-12-07 17:14:20|43412.3|43392.3|43412.3|43392.3|43412.5|43392.5|43410|43390|1
1638897270000|2021-12-07 17:14:30|43412.5|43392.5|43407.7|43387.7|43412.5|43392.5|43407.7|43387.7|9
1638897280000|2021-12-07 17:14:40|43410|43390|43410|43390|43410|43390|43410|43390|2
1638897290000|2021-12-07 17:14:50|43412.5|43392.5|43407.7|43387.7|43412.5|43392.5|43407.7|43387.7|1
1638897300000|2021-12-07 17:15:00|43410|43390|43403|43383|43410|43390|43403|43383|7
1638897310000|2021-12-07 17:15:10|43400.7|43380.7|43405|43385|43405|43385|43400.5|43380.5|2
1638897320000|2021-12-07 17:15:20|||||||||5
1638897330000|2021-12-07 17:15:30|43404.8|43384.8|43395|43375|43404.8|43384.8|43395|43375|6
1638897340000|2021-12-07 17:15:40|43395.2|43375.2|43395|43375|43395.2|43375.2|43395|43375|0
1638897350000|2021-12-07 17:15:50|43395.2|43375.2|43400|43380|43400|43380|43395.2|43375.2|3
1638897360000|2021-12-07 17:16:00|||||||||2
1638897370000|2021-12-07 17:16:10|43397.7|43377.7|43392.5|43372.5|43397.7|43377.7|43392.5|43372.5|5
1638897380000|2021-12-07 17:16:20|43392.3|43372.3|43387.7|43367.7|43392.3|43372.3|43387.7|43367.7|3
1638897390000|2021-12-07 17:16:30|43390|43370|43390|43370|43390|43370|43390|43370|0
1638897400000|2021-12-07 17:16:40|43387.7|43367.7|43387.7|43367.7|43390|43370|43387.7|43367.7|5
1638897420000|2021-12-07 17:17:00|43390|43370|43390|43370|43390|43370|43390|43370|1
1638897430000|2021-12-07 17:17:10|43390.2|43370.2|43390.2|43370.2|43390.2|43370.2|43390.2|43370.2|6
1638897450000|2021-12-07 17:17:30|43392.7|43372.7|43392.7|43372.7|43392.7|43372.7|43392.7|43372.7|2
1638897460000|2021-12-07 17:17:40|||||||||1
1638897470000|2021-12-07 17:17:50|43390.2|43370.2|43385.5|43365.5|43390.2|43370.2|43383.2|43363.2|4
1638897480000|2021-12-07 17:18:00|43383.2|43363.2|43385.5|43365.5|43385.5|43365.5|43381|43361|8
1638897490000|2021-12-07 17:18:10|43385.2|43365.2|43389.7|43369.7|43389.7|43369.7|43380.2|43360.2|10
1638897500000|2021-12-07 17:18:20|43392|43372|43392|43372|43392|43372|43389.7|43369.7|4
1638897520000|2021-12-07 17:18:40|43389.7|43369.7|43392|43372|43392|43372|43389.7|43369.7|2
1638897530000|2021-12-07 17:18:50|43394.3|43374.3|43392|43372|43394.3|43374.3|43389.7|43369.7|2
1638897540000|2021-12-07 17:19:00|43394.3|43374.3|43394.7|43374.7|43394.7|43374.7|43394.3|43374.3|2
1638897550000|2021-12-07 17:19:10|43399.7|43379.7|43399.7|43379.7|43399.7|43379.7|43399.7|43379.7|4
1638897560000|2021-12-07 17:19:20|43402|43382|43415|43395|43415|43395|43402|43382|4
1638897570000|2021-12-07 17:19:30|43417.5|43397.5|43417.5|43397.5|43417.5|43397.5|43417.5|43397.5|2
1638897600000|2021-12-07 17:20:00|43420|43400|43420|43400|43420|43400|43420|43400|2
1638897610000|2021-12-07 17:20:10|43432.5|43412.5|43427.5|43407.5|43432.5|43412.5|43427.5|43407.5|4
1638897620000|2021-12-07 17:20:20|43429.7|43409.7|43430|43410|43430|43410|43429.7|43409.7|0
1638897630000|2021-12-07 17:20:30|43425|43405|43427.2|43407.2|43427.2|43407.2|43425|43405|6
1638897640000|2021-12-07 17:20:40|43427.5|43407.5|43425|43405|43427.5|43407.5|43425|43405|0
1638897650000|2021-12-07 17:20:50|43425.2|43405.2|43427.5|43407.5|43427.5|43407.5|43425.2|43405.2|1
1638897660000|2021-12-07 17:21:00|43427.7|43407.7|43427.5|43407.5|43430|43410|43427.5|43407.5|0
1638897670000|2021-12-07 17:21:10|43427.7|43407.7|43427.7|43407.7|43427.7|43407.7|43427.7|43407.7|0
1638897680000|2021-12-07 17:21:20|43427.5|43407.5|43427.7|43407.7|43427.7|43407.7|43427.5|43407.5|1
1638897690000|2021-12-07 17:21:30|43425.2|43405.2|43425.2|43405.2|43425.2|43405.2|43425.2|43405.2|3
1638897700000|2021-12-07 17:21:40|43425|43405|43425.2|43405.2|43425.2|43405.2|43425|43405|1
1638897710000|2021-12-07 17:21:50|43422.2|43402.2|43417.5|43397.5|43422.2|43402.2|43417.5|43397.5|1
1638897720000|2021-12-07 17:22:00|43419.7|43399.7|43422.5|43402.5|43422.5|43402.5|43419.7|43399.7|6
1638897730000|2021-12-07 17:22:10|43425|43405|43425|43405|43425|43405|43425|43405|0
1638897740000|2021-12-07 17:22:20|43427.2|43407.2|43430|43410|43430|43410|43427.2|43407.2|6
1638897750000|2021-12-07 17:22:30|43420|43400|43417.2|43397.2|43420|43400|43417.2|43397.2|5
1638897780000|2021-12-07 17:23:00|43415|43395|43405.2|43385.2|43415|43395|43405.2|43385.2|6
1638897790000|2021-12-07 17:23:10|43405|43385|43402.5|43382.5|43405|43385|43402.5|43382.5|4
1638897800000|2021-12-07 17:23:20|43400.2|43380.2|43400|43380|43400.2|43380.2|43398|43378|3
1638897810000|2021-12-07 17:23:30|43397.5|43377.5|43395|43375|43397.5|43377.5|43395|43375|2
1638897820000|2021-12-07 17:23:40|43392.5|43372.5|43392.5|43372.5|43392.5|43372.5|43392.5|43372.5|5
1638897830000|2021-12-07 17:23:50|43392.7|43372.7|43392.5|43372.5|43392.7|43372.7|43392.5|43372.5|2
1638897840000|2021-12-07 17:24:00|43395|43375|43392.5|43372.5|43395|43375|43392.2|43372.2|6
1638897850000|2021-12-07 17:24:10|43390|43370|43390|43370|43390|43370|43390|43370|22
1638897860000|2021-12-07 17:24:20|||||||||16
1638897870000|2021-12-07 17:24:30|43392.2|43372.2|43392.5|43372.5|43392.5|43372.5|43392.2|43372.2|3
1638897880000|2021-12-07 17:24:40|43390.2|43370.2|43385.2|43365.2|43390.2|43370.2|43385.2|43365.2|14
1638897890000|2021-12-07 17:24:50|43385|43365|43380|43360|43385|43365|43380|43360|9
1638897900000|2021-12-07 17:25:00|43377.7|43357.7|43367.5|43347.5|43377.7|43357.7|43367.5|43347.5|5
1638897910000|2021-12-07 17:25:10|43365.2|43345.2|43365|43345|43365.2|43345.2|43365|43345|8
1638897920000|2021-12-07 17:25:20|||||||||1
1638897930000|2021-12-07 17:25:30|43367.5|43347.5|43370|43350|43372.5|43352.5|43367.5|43347.5|12
1638897940000|2021-12-07 17:25:40|43365.2|43345.2|43365.2|43345.2|43365.2|43345.2|43365.2|43345.2|2
1638897960000|2021-12-07 17:26:00|43367.5|43347.5|43363|43343|43367.5|43347.5|43363|43343|8
1638897970000|2021-12-07 17:26:10|43365.2|43345.2|43365.2|43345.2|43365.2|43345.2|43365.2|43345.2|2
1638897980000|2021-12-07 17:26:20|43363|43343|43337.5|43317.5|43363|43343|43337.5|43317.5|17
1638897990000|2021-12-07 17:26:30|43337.7|43317.7|43337.7|43317.7|43337.7|43317.7|43337.7|43317.7|10
1638898000000|2021-12-07 17:26:40|43335.2|43315.2|43337.7|43317.7|43340|43320|43335.2|43315.2|6
1638898010000|2021-12-07 17:26:50|43342.5|43322.5|43345|43325|43345|43325|43342.5|43322.5|6
1638898020000|2021-12-07 17:27:00|43352|43332|43350.2|43330.2|43352|43332|43349.7|43329.7|2
1638898030000|2021-12-07 17:27:10|43352.5|43332.5|43359.7|43339.7|43359.7|43339.7|43352.5|43332.5|2
1638898070000|2021-12-07 17:27:50|43360|43340|43360|43340|43360|43340|43360|43340|4
1638898080000|2021-12-07 17:28:00|43362.2|43342.2|43360.2|43340.2|43362.2|43342.2|43360.2|43340.2|2
1638898090000|2021-12-07 17:28:10|43360|43340|43360|43340|43360|43340|43360|43340|0
1638898100000|2021-12-07 17:28:20|43362.5|43342.5|43360.2|43340.2|43362.5|43342.5|43360.2|43340.2|3
1638898110000|2021-12-07 17:28:30|43360|43340|43360.2|43340.2|43360.2|43340.2|43360|43340|10
1638898120000|2021-12-07 17:28:40|43358|43338|43358|43338|43358|43338|43358|43338|5
1638898130000|2021-12-07 17:28:50|43360.2|43340.2|43360.2|43340.2|43360.2|43340.2|43360.2|43340.2|3
1638898140000|2021-12-07 17:29:00|43362.5|43342.5|43360.2|43340.2|43362.5|43342.5|43360.2|43340.2|2
1638898170000|2021-12-07 17:29:30|43360|43340|43357.5|43337.5|43364.7|43344.7|43357.5|43337.5|7
1638898190000|2021-12-07 17:29:50|43360|43340|43355.2|43335.2|43360|43340|43355.2|43335.2|3
1638898200000|2021-12-07 17:30:00|43357.7|43337.7|43355.2|43335.2|43357.7|43337.7|43355.2|43335.2|8
1638898210000|2021-12-07 17:30:10|43360|43340|43357.7|43337.7|43360|43340|43357.5|43337.5|19
1638898220000|2021-12-07 17:30:20|||||||||9
1638898230000|2021-12-07 17:30:30|43355.5|43335.5|43355.5|43335.5|43355.5|43335.5|43355.5|43335.5|2
1638898240000|2021-12-07 17:30:40|43353.2|43333.2|43350.7|43330.7|43353.2|43333.2|43350.5|43330.5|6
1638898250000|2021-12-07 17:30:50|43350.5|43330.5|43350.5|43330.5|43350.5|43330.5|43350.5|43330.5|1
1638898260000|2021-12-07 17:31:00|43350.7|43330.7|43343|43323|43350.7|43330.7|43343|43323|10
1638898270000|2021-12-07 17:31:10|43340.7|43320.7|43343.2|43323.2|43343.5|43323.5|43340.5|43320.5|18
1638898280000|2021-12-07 17:31:20|||||||||2
1638898290000|2021-12-07 17:31:30|43340.7|43320.7|43343.2|43323.2|43343.2|43323.2|43340.7|43320.7|7
1638898300000|2021-12-07 17:31:40|43341|43321|43340.7|43320.7|43341|43321|43340.7|43320.7|1
1638898310000|2021-12-07 17:31:50|43338.2|43318.2|43338.2|43318.2|43338.2|43318.2|43338.2|43318.2|2
1638898320000|2021-12-07 17:32:00|43335.7|43315.7|43335.5|43315.5|43337.7|43317.7|43335.5|43315.5|15
1638898330000|2021-12-07 17:32:10|43333|43313|43332.7|43312.7|43333|43313|43332.7|43312.7|2
1638898340000|2021-12-07 17:32:20|43330.5|43310.5|43332.7|43312.7|43333|43313|43330.5|43310.5|3
1638898350000|2021-12-07 17:32:30|43330.5|43310.5|43323|43303|43330.5|43310.5|43323|43303|13
1638898360000|2021-12-07 17:32:40|||||||||2
1638898380000|2021-12-07 17:33:00|43327.7|43307.7|43323|43303|43327.7|43307.7|43323|43303|13
1638898390000|2021-12-07 17:33:10|43320.5|43300.5|43320.5|43300.5|43323|43303|43320.5|43300.5|1
1638898400000|2021-12-07 17:33:20|43318|43298|43318.2|43298.2|43318.2|43298.2|43318|43298|6
1638898410000|2021-12-07 17:33:30|43320.5|43300.5|43322.7|43302.7|43322.7|43302.7|43320.5|43300.5|8
1638898420000|2021-12-07 17:33:40|||||||||3
1638898430000|2021-12-07 17:33:50|43325.2|43305.2|43325.2|43305.2|43325.2|43305.2|43325.2|43305.2|1
1638898440000|2021-12-07 17:34:00|43330.5|43310.5|43348.2|43328.2|43353|43333|43330.5|43310.5|11
1638898450000|2021-12-07 17:34:10|43345.5|43325.5|43348|43328|43350.2|43330.2|43345.5|43325.5|1
1638898460000|2021-12-07 17:34:20|43350.5|43330.5|43350.5|43330.5|43353|43333|43350.5|43330.5|15
1638898470000|2021-12-07 17:34:30|43352.7|43332.7|43355.2|43335.2|43355.2|43335.2|43352.7|43332.7|3
1638898480000|2021-12-07 17:34:40|43355.5|43335.5|43355.2|43335.2|43357.7|43337.7|43355.2|43335.2|4
1638898490000|2021-12-07 17:34:50|43357.7|43337.7|43357.7|43337.7|43357.7|43337.7|43357.7|43337.7|60
1638898500000|2021-12-07 17:35:00|43355|43335|43357.5|43337.5|43357.5|43337.5|43355|43335|4
1638898510000|2021-12-07 17:35:10|43359.7|43339.7|43357.7|43337.7|43359.7|43339.7|43357.7|43337.7|0
1638898520000|2021-12-07 17:35:20|43357.5|43337.5|43357.5|43337.5|43360|43340|43357.5|43337.5|1
1638898530000|2021-12-07 17:35:30|43360|43340|43362.7|43342.7|43362.7|43342.7|43360|43340|14
1638898550000|2021-12-07 17:35:50|||||||||5
1638898560000|2021-12-07 17:36:00|43360|43340|43362.7|43342.7|43365|43345|43360|43340|25
1638898570000|2021-12-07 17:36:10|43365|43345|43365|43345|43365|43345|43365|43345|1
1638898580000|2021-12-07 17:36:20|43370|43350|43372.5|43352.5|43372.5|43352.5|43370|43350|7
1638898600000|2021-12-07 17:36:40|43374.7|43354.7|43377|43357|43377|43357|43374.7|43354.7|4
1638898610000|2021-12-07 17:36:50|43372.5|43352.5|43372.5|43352.5|43372.5|43352.5|43372.5|43352.5|6
1638898620000|2021-12-07 17:37:00|43370.2|43350.2|43370.2|43350.2|43370.2|43350.2|43370.2|43350.2|2
1638898630000|2021-12-07 17:37:10|43372.5|43352.5|43372.5|43352.5|43372.5|43352.5|43372.5|43352.5|2
1638898650000|2021-12-07 17:37:30|43372.7|43352.7|43372.7|43352.7|43372.7|43352.7|43372.7|43352.7|3
1638898660000|2021-12-07 17:37:40|43377.2|43357.2|43397.2|43377.2|43397.2|43377.2|43377.2|43357.2|21
1638898670000|2021-12-07 17:37:50|43395|43375|43395|43375|43395|43375|43395|43375|3
1638898680000|2021-12-07 17:38:00|||||||||3
1638898690000|2021-12-07 17:38:10|43392.2|43372.2|43390|43370|43392.2|43372.2|43390|43370|10
1638898700000|2021-12-07 17:38:20|||||||||5
1638898710000|2021-12-07 17:38:30|43387.7|43367.7|43385.2|43365.2|43387.7|43367.7|43385.2|43365.2|5
1638898720000|2021-12-07 17:38:40|43387.7|43367.7|43387.7|43367.7|43388|43368|43387.7|43367.7|2
1638898730000|2021-12-07 17:38:50|43390|43370|43390|43370|43390|43370|43390|43370|3
1638898740000|2021-12-07 17:39:00|||||||||1
1638898750000|2021-12-07 17:39:10|||||||||3
1638898760000|2021-12-07 17:39:20|43389.7|43369.7|43390|43370|43390|43370|43389.7|43369.7|5
1638898770000|2021-12-07 17:39:30|43387.7|43367.7|43390|43370|43390|43370|43387.5|43367.5|2
1638898780000|2021-12-07 17:39:40|||||||||1
1638898790000|2021-12-07 17:39:50|43392.2|43372.2|43387.5|43367.5|43392.2|43372.2|43387.5|43367.5|12
1638898800000|2021-12-07 17:40:00|43389.7|43369.7|43390|43370|43390|43370|43389.7|43369.7|2
1638898810000|2021-12-07 17:40:10|43387.7|43367.7|43387.7|43367.7|43387.7|43367.7|43387.7|43367.7|1
1638898820000|2021-12-07 17:40:20|43385.5|43365.5|43387.7|43367.7|43387.7|43367.7|43385.2|43365.2|6
1638898830000|2021-12-07 17:40:30|43385.2|43365.2|43380|43360|43385.2|43365.2|43380|43360|6
1638898840000|2021-12-07 17:40:40|43379.7|43359.7|43375.2|43355.2|43379.7|43359.7|43375|43355|4
1638898850000|2021-12-07 17:40:50|43367.5|43347.5|43367.5|43347.5|43367.5|43347.5|43367.2|43347.2|5
1638898860000|2021-12-07 17:41:00|43367.2|43347.2|43367.5|43347.5|43367.5|43347.5|43365.2|43345.2|4
1638898870000|2021-12-07 17:41:10|43365.2|43345.2|43365.2|43345.2|43365.2|43345.2|43365.2|43345.2|1
1638898880000|2021-12-07 17:41:20|43363|43343|43362.5|43342.5|43363|43343|43362.5|43342.5|7
1638898890000|2021-12-07 17:41:30|43362.2|43342.2|43360|43340|43362.5|43342.5|43360|43340|4
1638898900000|2021-12-07 17:41:40|43357.5|43337.5|43350.2|43330.2|43357.5|43337.5|43350.2|43330.2|9
1638898910000|2021-12-07 17:41:50|43350|43330|43357.2|43337.2|43357.2|43337.2|43350|43330|11
1638898920000|2021-12-07 17:42:00|43354.7|43334.7|43354.7|43334.7|43354.7|43334.7|43354.7|43334.7|0
1638898930000|2021-12-07 17:42:10|||||||||1
1638898940000|2021-12-07 17:42:20|43355|43335|43357.2|43337.2|43357.2|43337.2|43355|43335|6
1638898950000|2021-12-07 17:42:30|43357.5|43337.5|43357.5|43337.5|43357.5|43337.5|43357.5|43337.5|1
1638898960000|2021-12-07 17:42:40|43355.2|43335.2|43360|43340|43360|43340|43355|43335|4
1638898970000|2021-12-07 17:42:50|43357.5|43337.5|43357.5|43337.5|43357.5|43337.5|43357.5|43337.5|2
1638898980000|2021-12-07 17:43:00|43359.7|43339.7|43360|43340|43360|43340|43359.7|43339.7|1
1638898990000|2021-12-07 17:43:10|43360.2|43340.2|43372.5|43352.5|43372.5|43352.5|43360.2|43340.2|3
1638899000000|2021-12-07 17:43:20|43374.7|43354.7|43377.5|43357.5|43377.5|43357.5|43374.7|43354.7|7
1638899010000|2021-12-07 17:43:30|43375.2|43355.2|43370.2|43350.2|43375.2|43355.2|43370.2|43350.2|3
1638899020000|2021-12-07 17:43:40|43367.7|43347.7|43367.7|43347.7|43370.2|43350.2|43365.5|43345.5|6
1638899030000|2021-12-07 17:43:50|43370.2|43350.2|43370.2|43350.2|43370.2|43350.2|43370.2|43350.2|2
1638899040000|2021-12-07 17:44:00|43372.5|43352.5|43372.5|43352.5|43372.7|43352.7|43370.2|43350.2|5
1638899050000|2021-12-07 17:44:10|43375|43355|43370|43350|43375|43355|43370|43350|11
1638899070000|2021-12-07 17:44:30|||||||||1
1638899080000|2021-12-07 17:44:40|||||||||2
1638899090000|2021-12-07 17:44:50|43372.7|43352.7|43377.2|43357.2|43377.2|43357.2|43372.5|43352.5|1
1638899100000|2021-12-07 17:45:00|43375|43355|43362.5|43342.5|43375|43355|43362.5|43342.5|9
1638899120000|2021-12-07 17:45:20|||||||||1
1638899140000|2021-12-07 17:45:40|||||||||1
1638899150000|2021-12-07 17:45:50|43360.2|43340.2|43352.5|43332.5|43360.2|43340.2|43350.2|43330.2|8
1638899160000|2021-12-07 17:46:00|43350.2|43330.2|43352.5|43332.5|43352.5|43332.5|43350.2|43330.2|7
1638899170000|2021-12-07 17:46:10|43349.7|43329.7|43342.2|43322.2|43349.7|43329.7|43340|43320|11
1638899180000|2021-12-07 17:46:20|43347.2|43327.2|43352.5|43332.5|43352.5|43332.5|43347.2|43327.2|15
1638899190000|2021-12-07 17:46:30|43355|43335|43355|43335|43355|43335|43355|43335|3
1638899200000|2021-12-07 17:46:40|43357.5|43337.5|43360|43340|43362.5|43342.5|43357.5|43337.5|15
1638899210000|2021-12-07 17:46:50|43360.2|43340.2|43370.2|43350.2|43370.2|43350.2|43360.2|43340.2|34
1638899220000|2021-12-07 17:47:00|43370.7|43350.7|43370.7|43350.7|43370.7|43350.7|43370.7|43350.7|26
1638899230000|2021-12-07 17:47:10|||||||||7
1638899240000|2021-12-07 17:47:20|43373|43353|43380|43360|43382.2|43362.2|43373|43353|7
1638899250000|2021-12-07 17:47:30|43382.2|43362.2|43384.7|43364.7|43384.7|43364.7|43382.2|43362.2|1
1638899260000|2021-12-07 17:47:40|43385|43365|43385|43365|43385|43365|43385|43365|5
1638899270000|2021-12-07 17:47:50|43385.2|43365.2|43390|43370|43390|43370|43385.2|43365.2|4
1638899280000|2021-12-07 17:48:00|||||||||3
1638899290000|2021-12-07 17:48:10|43385.2|43365.2|43385|43365|43387.2|43367.2|43385|43365|3
1638899300000|2021-12-07 17:48:20|43382.5|43362.5|43382.7|43362.7|43382.7|43362.7|43382.5|43362.5|5
1638899310000|2021-12-07 17:48:30|43382.5|43362.5|43385|43365|43385|43365|43382.5|43362.5|0
1638899320000|2021-12-07 17:48:40|||||||||3
1638899340000|2021-12-07 17:49:00|||||||||4
1638899350000|2021-12-07 17:49:10|43380|43360|43380|43360|43380|43360|43380|43360|8
1638899360000|2021-12-07 17:49:20|||||||||11
1638899370000|2021-12-07 17:49:30|43377.7|43357.7|43377.5|43357.5|43377.7|43357.7|43377.5|43357.5|5
1638899390000|2021-12-07 17:49:50|||||||||3
1638899400000|2021-12-07 17:50:00|43380|43360|43377.5|43357.5|43380|43360|43377.5|43357.5|3
1638899410000|2021-12-07 17:50:10|43380|43360|43382.5|43362.5|43382.5|43362.5|43380|43360|17
1638899420000|2021-12-07 17:50:20|43380|43360|43375|43355|43380|43360|43375|43355|8
1638899430000|2021-12-07 17:50:30|||||||||3
1638899440000|2021-12-07 17:50:40|43377.5|43357.5|43377.5|43357.5|43379.7|43359.7|43377.5|43357.5|7
1638899450000|2021-12-07 17:50:50|43375.2|43355.2|43375|43355|43375.2|43355.2|43375|43355|2
1638899460000|2021-12-07 17:51:00|43367.7|43347.7|43367.5|43347.5|43367.7|43347.7|43365|43345|6
1638899470000|2021-12-07 17:51:10|43370|43350|43375|43355|43375|43355|43370|43350|4
1638899480000|2021-12-07 17:51:20|43377.2|43357.2|43377.5|43357.5|43380|43360|43377.2|43357.2|8
1638899500000|2021-12-07 17:51:40|||||||||1
1638899510000|2021-12-07 17:51:50|||||||||1
1638899520000|2021-12-07 17:52:00|43375|43355|43380|43360|43380|43360|43375|43355|7
1638899530000|2021-12-07 17:52:10|43387.2|43367.2|43387.5|43367.5|43390|43370|43385|43365|2
1638899540000|2021-12-07 17:52:20|43389.7|43369.7|43387.5|43367.5|43390|43370|43387.5|43367.5|3
1638899560000|2021-12-07 17:52:40|43385|43365|43385|43365|43385|43365|43385|43365|2
1638899570000|2021-12-07 17:52:50|43382.5|43362.5|43372.7|43352.7|43382.5|43362.5|43372.7|43352.7|7
1638899580000|2021-12-07 17:53:00|||||||||1
1638899590000|2021-12-07 17:53:10|43375.2|43355.2|43375|43355|43375.2|43355.2|43375|43355|11
1638899600000|2021-12-07 17:53:20|43372.5|43352.5|43372.5|43352.5|43372.5|43352.5|43372.5|43352.5|2
1638899610000|2021-12-07 17:53:30|||||||||10
1638899620000|2021-12-07 17:53:40|43370.2|43350.2|43370.2|43350.2|43370.2|43350.2|43368|43348|24
1638899630000|2021-12-07 17:53:50|43368|43348|43365.7|43345.7|43368|43348|43365.7|43345.7|4
1638899640000|2021-12-07 17:54:00|43370.5|43350.5|43370.5|43350.5|43370.5|43350.5|43365.7|43345.7|11
1638899650000|2021-12-07 17:54:10|43378|43358|43380.5|43360.5|43380.5|43360.5|43378|43358|13
1638899660000|2021-12-07 17:54:20|43378|43358|43383|43363|43383|43363|43378|43358|19
1638899670000|2021-12-07 17:54:30|43382.7|43362.7|43382.5|43362.5|43382.7|43362.7|43382.5|43362.5|0
1638899680000|2021-12-07 17:54:40|||||||||24
1638899690000|2021-12-07 17:54:50|||||||||3
1638899700000|2021-12-07 17:55:00|43380.2|43360.2|43375.2|43355.2|43380.2|43360.2|43375.2|43355.2|6
1638899710000|2021-12-07 17:55:10|43375.5|43355.5|43370.7|43350.7|43375.5|43355.5|43370.7|43350.7|12
1638899720000|2021-12-07 17:55:20|43370.5|43350.5|43370.2|43350.2|43370.5|43350.5|43370.2|43350.2|3
1638899730000|2021-12-07 17:55:30|43368|43348|43365.2|43345.2|43368|43348|43365.2|43345.2|9
1638899740000|2021-12-07 17:55:40|43367.5|43347.5|43368|43348|43368|43348|43367.5|43347.5|2
1638899750000|2021-12-07 17:55:50|43370.5|43350.5|43370.5|43350.5|43370.5|43350.5|43370.5|43350.5|4
1638899760000|2021-12-07 17:56:00|43372.7|43352.7|43385.5|43365.5|43385.5|43365.5|43372.7|43352.7|15
1638899770000|2021-12-07 17:56:10|43387.7|43367.7|43387.7|43367.7|43390|43370|43387.7|43367.7|70
1638899780000|2021-12-07 17:56:20|43390|43370|43392.2|43372.2|43392.2|43372.2|43390|43370|4
1638899790000|2021-12-07 17:56:30|43390|43370|43390|43370|43392.2|43372.2|43390|43370|1
1638899800000|2021-12-07 17:56:40|43394.7|43374.7|43390|43370|43394.7|43374.7|43390|43370|16
1638899810000|2021-12-07 17:56:50|||||||||3
1638899820000|2021-12-07 17:57:00|43385|43365|43382.5|43362.5|43385|43365|43382.5|43362.5|4
1638899830000|2021-12-07 17:57:10|43382.7|43362.7|43385|43365|43385|43365|43382.5|43362.5|6
1638899840000|2021-12-07 17:57:20|||||||||12
1638899850000|2021-12-07 17:57:30|43377.5|43357.5|43375|43355|43377.5|43357.5|43370.2|43350.2|6
1638899860000|2021-12-07 17:57:40|43377.5|43357.5|43382.5|43362.5|43382.5|43362.5|43377.5|43357.5|6
1638899870000|2021-12-07 17:57:50|43380|43360|43380|43360|43380|43360|43380|43360|1
1638899880000|2021-12-07 17:58:00|43382.5|43362.5|43385|43365|43385|43365|43382.5|43362.5|8
1638899890000|2021-12-07 17:58:10|43387.5|43367.5|43375|43355|43387.5|43367.5|43375|43355|19
1638899900000|2021-12-07 17:58:20|43377.5|43357.5|43382.5|43362.5|43382.5|43362.5|43377.5|43357.5|13
1638899910000|2021-12-07 17:58:30|43380.2|43360.2|43380|43360|43385|43365|43380|43360|7
1638899920000|2021-12-07 17:58:40|43380.2|43360.2|43382.5|43362.5|43385|43365|43380|43360|4
1638899930000|2021-12-07 17:58:50|43384.7|43364.7|43385|43365|43385|43365|43382.5|43362.5|13
1638899940000|2021-12-07 17:59:00|43387.2|43367.2|43392.5|43372.5|43392.5|43372.5|43387.2|43367.2|56
1638899950000|2021-12-07 17:59:10|43390.2|43370.2|43377.5|43357.5|43390.2|43370.2|43370.2|43350.2|111
1638899960000|2021-12-07 17:59:20|43375.2|43355.2|43390|43370|43392.2|43372.2|43375.2|43355.2|71
1638899970000|2021-12-07 17:59:30|43395|43375|43405.2|43385.2|43410.7|43390.7|43395|43375|120
1638899980000|2021-12-07 17:59:40|43405.5|43385.5|43400.5|43380.5|43412.7|43392.7|43400.5|43380.5|88
1638899990000|2021-12-07 17:59:50|43393.4|43373.4|43412.7|43392.7|43412.7|43392.7|43393|43373|113
1638900000000|2021-12-07 18:00:00|43410.5|43390.5|43415|43395|43415.2|43395.2|43408.2|43388.2|119
1638900010000|2021-12-07 18:00:10|43417.5|43397.5|43425|43405|43427.2|43407.2|43417.5|43397.5|31
1638900020000|2021-12-07 18:00:20|43422.7|43402.7|43420.2|43400.2|43422.7|43402.7|43420.2|43400.2|5
1638900030000|2021-12-07 18:00:30|43425|43405|43430|43410|43430|43410|43425|43405|3
1638900040000|2021-12-07 18:00:40|43432.2|43412.2|43432.5|43412.5|43432.5|43412.5|43430|43410|10
1638900050000|2021-12-07 18:00:50|43430|43410|43427.5|43407.5|43430|43410|43427.5|43407.5|2
1638900060000|2021-12-07 18:01:00|43422.7|43402.7|43425|43405|43425|43405|43420.2|43400.2|10
1638900070000|2021-12-07 18:01:10|43425.2|43405.2|43427.5|43407.5|43427.5|43407.5|43425.2|43405.2|5
1638900080000|2021-12-07 18:01:20|43425.2|43405.2|43425|43405|43425.2|43405.2|43425|43405|2
1638900090000|2021-12-07 18:01:30|43430|43410|43430|43410|43430|43410|43430|43410|9
1638900100000|2021-12-07 18:01:40|43427.5|43407.5|43430|43410|43430|43410|43427.5|43407.5|0
1638900110000|2021-12-07 18:01:50|43435|43415|43435|43415|43435|43415|43435|43415|8
1638900120000|2021-12-07 18:02:00|43437.2|43417.2|43437.5|43417.5|43437.5|43417.5|43437.2|43417.2|4
1638900130000|2021-12-07 18:02:10|43439.7|43419.7|43440|43420|43440|43420|43439.7|43419.7|0
1638900140000|2021-12-07 18:02:20|||||||||21
1638900150000|2021-12-07 18:02:30|43442.5|43422.5|43437.5|43417.5|43442.5|43422.5|43437.5|43417.5|12
1638900160000|2021-12-07 18:02:40|43435|43415|43435|43415|43435|43415|43435|43415|1
1638900170000|2021-12-07 18:02:50|||||||||4
1638900180000|2021-12-07 18:03:00|43432.7|43412.7|43445|43425|43447.5|43427.5|43432.7|43412.7|18
1638900190000|2021-12-07 18:03:10|43442.5|43422.5|43445|43425|43445|43425|43442.5|43422.5|3
1638900210000|2021-12-07 18:03:30|43444.7|43424.7|43442.2|43422.2|43444.7|43424.7|43440.2|43420.2|1
1638900220000|2021-12-07 18:03:40|43440.2|43420.2|43442.5|43422.5|43442.5|43422.5|43440|43420|5
1638900230000|2021-12-07 18:03:50|43440|43420|43440|43420|43440|43420|43440|43420|3
1638900240000|2021-12-07 18:04:00|43437.7|43417.7|43442.5|43422.5|43442.5|43422.5|43437.7|43417.7|2
1638900250000|2021-12-07 18:04:10|43444.7|43424.7|43442.5|43422.5|43445|43425|43442.5|43422.5|4
1638900270000|2021-12-07 18:04:30|43445|43425|43445|43425|43445|43425|43445|43425|4
1638900280000|2021-12-07 18:04:40|43447.2|43427.2|43447.2|43427.2|43447.2|43427.2|43445|43425|1
1638900310000|2021-12-07 18:05:10|43445|43425|43445|43425|43445|43425|43445|43425|7
1638900330000|2021-12-07 18:05:30|43442.7|43422.7|43437.7|43417.7|43442.7|43422.7|43437.7|43417.7|9
1638900340000|2021-12-07 18:05:40|43435.4|43415.4|43432.7|43412.7|43435.4|43415.4|43432.7|43412.7|7
1638900350000|2021-12-07 18:05:50|43435|43415|43432.7|43412.7|43435|43415|43430|43410|10
1638900370000|2021-12-07 18:06:10|43432.5|43412.5|43435|43415|43435|43415|43432.2|43412.2|5
1638900390000|2021-12-07 18:06:30|||||||||7
1638900410000|2021-12-07 18:06:50|43440|43420|43440|43420|43440|43420|43440|43420|1
1638900440000|2021-12-07 18:07:20|||||||||3
1638900460000|2021-12-07 18:07:40|43435|43415|43432.5|43412.5|43435|43415|43432.5|43412.5|3
1638900470000|2021-12-07 18:07:50|43432.2|43412.2|43432.2|43412.2|43432.2|43412.2|43432.2|43412.2|3
1638900480000|2021-12-07 18:08:00|43430|43410|43442.2|43422.2|43442.2|43422.2|43430|43410|3
1638900490000|2021-12-07 18:08:10|43444.5|43424.5|43437.5|43417.5|43444.7|43424.7|43437.5|43417.5|3
1638900500000|2021-12-07 18:08:20|43435|43415|43432.5|43412.5|43435|43415|43432.5|43412.5|0
1638900510000|2021-12-07 18:08:30|43432.2|43412.2|43427.5|43407.5|43432.2|43412.2|43427.5|43407.5|4
1638900520000|2021-12-07 18:08:40|43425.2|43405.2|43422.5|43402.5|43425.2|43405.2|43422.5|43402.5|10
1638900530000|2021-12-07 18:08:50|43420.2|43400.2|43420.2|43400.2|43420.2|43400.2|43420.2|43400.2|1
1638900540000|2021-12-07 18:09:00|43422.5|43402.5|43420|43400|43422.5|43402.5|43420|43400|3
1638900550000|2021-12-07 18:09:10|43417.7|43397.7|43420|43400|43420|43400|43417.5|43397.5|2
1638900570000|2021-12-07 18:09:30|43424.7|43404.7|43422.5|43402.5|43425|43405|43422.5|43402.5|2
1638900580000|2021-12-07 18:09:40|43420|43400|43420|43400|43420|43400|43420|43400|2
1638900590000|2021-12-07 18:09:50|43422.5|43402.5|43425|43405|43425|43405|43422.5|43402.5|9
1638900600000|2021-12-07 18:10:00|43425.2|43405.2|43425|43405|43425.2|43405.2|43425|43405|0
1638900610000|2021-12-07 18:10:10|43422.5|43402.5|43425|43405|43425|43405|43422.5|43402.5|2
1638900620000|2021-12-07 18:10:20|43422.7|43402.7|43425.2|43405.2|43425.2|43405.2|43422.5|43402.5|0
1638900630000|2021-12-07 18:10:30|43425|43405|43422.5|43402.5|43425|43405|43422.5|43402.5|0
1638900640000|2021-12-07 18:10:40|43420|43400|43420|43400|43420|43400|43420|43400|2
1638900650000|2021-12-07 18:10:50|43417.7|43397.7|43417.5|43397.5|43420|43400|43415.2|43395.2|7
1638900660000|2021-12-07 18:11:00|43419.7|43399.7|43420|43400|43420|43400|43417.5|43397.5|0
1638900670000|2021-12-07 18:11:10|43415.2|43395.2|43417.5|43397.5|43417.5|43397.5|43415|43395|1
1638900680000|2021-12-07 18:11:20|43415|43395|43415|43395|43415|43395|43415|43395|1
1638900700000|2021-12-07 18:11:40|||||||||1
1638900710000|2021-12-07 18:11:50|43412.7|43392.7|43412.7|43392.7|43412.7|43392.7|43412.7|43392.7|3
1638900720000|2021-12-07 18:12:00|43410.2|43390.2|43415|43395|43415|43395|43410.2|43390.2|5
1638900730000|2021-12-07 18:12:10|43417.2|43397.2|43417.2|43397.2|43417.2|43397.2|43417.2|43397.2|2
1638900740000|2021-12-07 18:12:20|43417.5|43397.5|43420|43400|43420|43400|43417.5|43397.5|0
1638900750000|2021-12-07 18:12:30|43420.2|43400.2|43420.2|43400.2|43420.2|43400.2|43420.2|43400.2|1
1638900760000|2021-12-07 18:12:40|43422.5|43402.5|43422.5|43402.5|43422.5|43402.5|43422.5|43402.5|1
1638900770000|2021-12-07 18:12:50|43425|43405|43422.5|43402.5|43425|43405|43422.5|43402.5|2
1638900780000|2021-12-07 18:13:00|43420|43400|43422.5|43402.5|43424.7|43404.7|43420|43400|3
1638900790000|2021-12-07 18:13:10|43424.7|43404.7|43420|43400|43425|43405|43420|43400|2
1638900800000|2021-12-07 18:13:20|||||||||1
1638900810000|2021-12-07 18:13:30|||||||||1
1638900820000|2021-12-07 18:13:40|43422.5|43402.5|43422.5|43402.5|43422.5|43402.5|43422.5|43402.5|0
1638900830000|2021-12-07 18:13:50|43424.7|43404.7|43425|43405|43425|43405|43424.7|43404.7|1
1638900850000|2021-12-07 18:14:10|43425.2|43405.2|43427.7|43407.7|43427.7|43407.7|43425.2|43405.2|2
1638900860000|2021-12-07 18:14:20|43430|43410|43430|43410|43430|43410|43430|43410|2
1638900870000|2021-12-07 18:14:30|||||||||4
1638900880000|2021-12-07 18:14:40|43427.5|43407.5|43427.5|43407.5|43427.5|43407.5|43425|43405|4
1638900900000|2021-12-07 18:15:00|43429.7|43409.7|43440|43420|43440|43420|43429.7|43409.7|6
1638900910000|2021-12-07 18:15:10|43440.2|43420.2|43440|43420|43440.2|43420.2|43440|43420|2
1638900920000|2021-12-07 18:15:20|43442.5|43422.5|43442.5|43422.5|43442.5|43422.5|43442.5|43422.5|4
1638900930000|2021-12-07 18:15:30|43442.2|43422.2|43442.2|43422.2|43442.7|43422.7|43442.2|43422.2|0
1638900940000|2021-12-07 18:15:40|43442.5|43422.5|43442.2|43422.2|43442.5|43422.5|43442.2|43422.2|0
1638900950000|2021-12-07 18:15:50|43442.5|43422.5|43440|43420|43442.5|43422.5|43440|43420|5
1638900960000|2021-12-07 18:16:00|43442.5|43422.5|43442.7|43422.7|43442.7|43422.7|43442.5|43422.5|1
1638900970000|2021-12-07 18:16:10|43445|43425|43445.2|43425.2|43445.2|43425.2|43445|43425|1
1638900980000|2021-12-07 18:16:20|43445|43425|43440.2|43420.2|43445|43425|43440.2|43420.2|0
1638900990000|2021-12-07 18:16:30|43442.5|43422.5|43442.5|43422.5|43442.5|43422.5|43442.5|43422.5|1
1638901010000|2021-12-07 18:16:50|43440.2|43420.2|43440|43420|43440.2|43420.2|43440|43420|0
1638901020000|2021-12-07 18:17:00|43442.5|43422.5|43445|43425|43445|43425|43442.5|43422.5|2
1638901030000|2021-12-07 18:17:10|43447.5|43427.5|43447.5|43427.5|43447.5|43427.5|43447.5|43427.5|0
1638901040000|2021-12-07 18:17:20|43445|43425|43447.2|43427.2|43447.2|43427.2|43444.7|43424.7|1
1638901050000|2021-12-07 18:17:30|||||||||4
1638901060000|2021-12-07 18:17:40|43444.5|43424.5|43444.7|43424.7|43444.7|43424.7|43444.5|43424.5|1
1638901070000|2021-12-07 18:17:50|43442.5|43422.5|43444.7|43424.7|43444.7|43424.7|43442.2|43422.2|0
1638901080000|2021-12-07 18:18:00|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|0
1638901110000|2021-12-07 18:18:30|43442.2|43422.2|43440|43420|43442.2|43422.2|43437.7|43417.7|2
1638901120000|2021-12-07 18:18:40|43437.5|43417.5|43435|43415|43437.5|43417.5|43435|43415|4
1638901130000|2021-12-07 18:18:50|43434.7|43414.7|43434.7|43414.7|43437.2|43417.2|43434.7|43414.7|17
1638901140000|2021-12-07 18:19:00|43432.2|43412.2|43429.5|43409.5|43432.2|43412.2|43429.5|43409.5|0
1638901150000|2021-12-07 18:19:10|43429.7|43409.7|43427.5|43407.5|43429.7|43409.7|43427.2|43407.2|0
1638901160000|2021-12-07 18:19:20|43430|43410|43430|43410|43430|43410|43430|43410|0
1638901170000|2021-12-07 18:19:30|43427.5|43407.5|43427.5|43407.5|43427.5|43407.5|43427.5|43407.5|0
1638901190000|2021-12-07 18:19:50|43429.7|43409.7|43427.5|43407.5|43430|43410|43427.5|43407.5|2
1638901200000|2021-12-07 18:20:00|43427.2|43407.2|43422.5|43402.5|43427.5|43407.5|43422.5|43402.5|8
1638901210000|2021-12-07 18:20:10|43425|43405|43425|43405|43425|43405|43425|43405|0
1638901220000|2021-12-07 18:20:20|||||||||1
1638901230000|2021-12-07 18:20:30|43427.2|43407.2|43427.2|43407.2|43427.2|43407.2|43427.2|43407.2|2
1638901240000|2021-12-07 18:20:40|43425|43405|43427.2|43407.2|43427.2|43407.2|43425|43405|0
1638901250000|2021-12-07 18:20:50|||||||||2
1638901260000|2021-12-07 18:21:00|43425|43405|43429.7|43409.7|43429.7|43409.7|43425|43405|0
1638901270000|2021-12-07 18:21:10|43427.5|43407.5|43427.2|43407.2|43429.7|43409.7|43427.2|43407.2|0
1638901280000|2021-12-07 18:21:20|43425|43405|43427|43407|43429.7|43409.7|43425|43405|3
1638901300000|2021-12-07 18:21:40|43429.5|43409.5|43429.7|43409.7|43429.7|43409.7|43429.5|43409.5|1
1638901310000|2021-12-07 18:21:50|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|0
1638901320000|2021-12-07 18:22:00|43432|43412|43432|43412|43432|43412|43432|43412|1
1638901340000|2021-12-07 18:22:20|43432.2|43412.2|43432.2|43412.2|43432.2|43412.2|43432.2|43412.2|0
1638901360000|2021-12-07 18:22:40|43432|43412|43432|43412|43432|43412|43432|43412|0
1638901380000|2021-12-07 18:23:00|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|0
1638901390000|2021-12-07 18:23:10|43432|43412|43432|43412|43432.2|43412.2|43429.5|43409.5|4
1638901400000|2021-12-07 18:23:20|43431.7|43411.7|43429.5|43409.5|43431.7|43411.7|43429.5|43409.5|0
1638901410000|2021-12-07 18:23:30|43431.7|43411.7|43431.7|43411.7|43431.7|43411.7|43431.7|43411.7|0
1638901420000|2021-12-07 18:23:40|43434.2|43414.2|43431.7|43411.7|43434.2|43414.2|43431.7|43411.7|0
1638901430000|2021-12-07 18:23:50|43434|43414|43429.5|43409.5|43434|43414|43429.5|43409.5|3
1638901460000|2021-12-07 18:24:20|||||||||2
1638901470000|2021-12-07 18:24:30|43427|43407|43429.5|43409.5|43429.5|43409.5|43427|43407|3
1638901480000|2021-12-07 18:24:40|43431.7|43411.7|43431.7|43411.7|43431.7|43411.7|43431.7|43411.7|2
1638901490000|2021-12-07 18:24:50|43429.5|43409.5|43431.7|43411.7|43432|43412|43429.5|43409.5|1
1638901500000|2021-12-07 18:25:00|43429.2|43409.2|43429.2|43409.2|43431.7|43411.7|43429.2|43409.2|1
1638901510000|2021-12-07 18:25:10|43424.5|43404.5|43424.5|43404.5|43424.5|43404.5|43424.5|43404.5|2
1638901520000|2021-12-07 18:25:20|||||||||2
1638901530000|2021-12-07 18:25:30|||||||||8
1638901540000|2021-12-07 18:25:40|||||||||3
1638901550000|2021-12-07 18:25:50|43422.2|43402.2|43424.5|43404.5|43424.5|43404.5|43422.2|43402.2|0
1638901560000|2021-12-07 18:26:00|43422|43402|43424.5|43404.5|43424.5|43404.5|43422|43402|2
1638901570000|2021-12-07 18:26:10|||||||||1
1638901590000|2021-12-07 18:26:30|43422.2|43402.2|43419.7|43399.7|43422.2|43402.2|43419.7|43399.7|2
1638901600000|2021-12-07 18:26:40|43417.5|43397.5|43417.5|43397.5|43417.5|43397.5|43417.5|43397.5|1
1638901610000|2021-12-07 18:26:50|43414.7|43394.7|43414.7|43394.7|43414.7|43394.7|43414.7|43394.7|5
1638901620000|2021-12-07 18:27:00|43414.5|43394.5|43414.5|43394.5|43414.5|43394.5|43414.5|43394.5|3
1638901630000|2021-12-07 18:27:10|||||||||2
1638901640000|2021-12-07 18:27:20|43416.7|43396.7|43416.7|43396.7|43416.7|43396.7|43416.7|43396.7|0
1638901650000|2021-12-07 18:27:30|43414.5|43394.5|43414.5|43394.5|43414.5|43394.5|43414.5|43394.5|0
1638901660000|2021-12-07 18:27:40|||||||||3
1638901670000|2021-12-07 18:27:50|43416.7|43396.7|43419.2|43399.2|43419.2|43399.2|43416.7|43396.7|1
1638901680000|2021-12-07 18:28:00|43421.5|43401.5|43419.5|43399.5|43422|43402|43419.5|43399.5|1
1638901690000|2021-12-07 18:28:10|43421.7|43401.7|43419.5|43399.5|43421.7|43401.7|43419.5|43399.5|2
1638901700000|2021-12-07 18:28:20|43417.2|43397.2|43417.2|43397.2|43417.2|43397.2|43417.2|43397.2|1
1638901730000|2021-12-07 18:28:50|43414.9|43394.9|43414.7|43394.7|43414.9|43394.9|43414.7|43394.7|8
1638901740000|2021-12-07 18:29:00|43417.2|43397.2|43419.7|43399.7|43419.7|43399.7|43417.2|43397.2|4
1638901760000|2021-12-07 18:29:20|43419.5|43399.5|43419.5|43399.5|43419.5|43399.5|43419.5|43399.5|0
1638901770000|2021-12-07 18:29:30|43422|43402|43421.7|43401.7|43422|43402|43419.5|43399.5|4
1638901780000|2021-12-07 18:29:40|43424.2|43404.2|43424.2|43404.2|43424.2|43404.2|43424.2|43404.2|0
1638901790000|2021-12-07 18:29:50|43424.5|43404.5|43424.5|43404.5|43424.5|43404.5|43424.5|43404.5|3
1638901800000|2021-12-07 18:30:00|43422.2|43402.2|43424.2|43404.2|43424.5|43404.5|43421.7|43401.7|17
1638901810000|2021-12-07 18:30:10|43419.5|43399.5|43416.7|43396.7|43419.5|43399.5|43414.5|43394.5|6
1638901820000|2021-12-07 18:30:20|43417|43397|43414.5|43394.5|43417|43397|43414.5|43394.5|0
1638901830000|2021-12-07 18:30:30|||||||||1
1638901850000|2021-12-07 18:30:50|||||||||1
1638901870000|2021-12-07 18:31:10|43412.2|43392.2|43412|43392|43412.2|43392.2|43412|43392|1
1638901880000|2021-12-07 18:31:20|43414.5|43394.5|43412|43392|43414.5|43394.5|43412|43392|1
1638901900000|2021-12-07 18:31:40|43414.5|43394.5|43414.5|43394.5|43414.5|43394.5|43414.5|43394.5|4
1638901930000|2021-12-07 18:32:10|43417|43397|43417|43397|43417|43397|43417|43397|3
1638901950000|2021-12-07 18:32:30|43417.2|43397.2|43419.5|43399.5|43419.5|43399.5|43417.2|43397.2|1
1638901960000|2021-12-07 18:32:40|43414.5|43394.5|43414.5|43394.5|43414.5|43394.5|43414.5|43394.5|2
1638901970000|2021-12-07 18:32:50|||||||||3
1638901990000|2021-12-07 18:33:10|||||||||5
1638902000000|2021-12-07 18:33:20|||||||||1
1638902010000|2021-12-07 18:33:30|43414.2|43394.2|43409.7|43389.7|43414.2|43394.2|43409.7|43389.7|6
1638902020000|2021-12-07 18:33:40|43412|43392|43412|43392|43412|43392|43412|43392|0
1638902030000|2021-12-07 18:33:50|43407.2|43387.2|43404.5|43384.5|43407.2|43387.2|43404.5|43384.5|3
1638902040000|2021-12-07 18:34:00|43402|43382|43407|43387|43407|43387|43402|43382|3
1638902050000|2021-12-07 18:34:10|||||||||1
1638902070000|2021-12-07 18:34:30|43409.5|43389.5|43409.5|43389.5|43409.5|43389.5|43409.5|43389.5|1
1638902080000|2021-12-07 18:34:40|43407|43387|43407|43387|43407|43387|43407|43387|1
1638902090000|2021-12-07 18:34:50|43407.2|43387.2|43407|43387|43407.2|43387.2|43404.5|43384.5|1
1638902100000|2021-12-07 18:35:00|43409.5|43389.5|43407|43387|43409.5|43389.5|43407|43387|1
1638902110000|2021-12-07 18:35:10|43409.2|43389.2|43409.2|43389.2|43409.2|43389.2|43409.2|43389.2|0
1638902130000|2021-12-07 18:35:30|43409.5|43389.5|43409.5|43389.5|43409.5|43389.5|43409.5|43389.5|0
1638902140000|2021-12-07 18:35:40|43412|43392|43412|43392|43412|43392|43412|43392|0
1638902150000|2021-12-07 18:35:50|43409.7|43389.7|43407|43387|43409.7|43389.7|43407|43387|3
1638902180000|2021-12-07 18:36:20|43404.5|43384.5|43406.7|43386.7|43406.7|43386.7|43404.5|43384.5|4
1638902190000|2021-12-07 18:36:30|43404.5|43384.5|43407|43387|43407|43387|43404.5|43384.5|1
1638902210000|2021-12-07 18:36:50|43406.7|43386.7|43404.5|43384.5|43406.7|43386.7|43404.5|43384.5|2
1638902220000|2021-12-07 18:37:00|43407|43387|43404.5|43384.5|43407|43387|43402|43382|5
1638902230000|2021-12-07 18:37:10|43402.2|43382.2|43402|43382|43402.2|43382.2|43402|43382|0
1638902240000|2021-12-07 18:37:20|43404.5|43384.5|43404.5|43384.5|43404.5|43384.5|43404.5|43384.5|7
1638902250000|2021-12-07 18:37:30|43404.7|43384.7|43404.5|43384.5|43404.7|43384.7|43404.5|43384.5|2
1638902290000|2021-12-07 18:38:10|43407|43387|43407|43387|43407|43387|43407|43387|0
1638902310000|2021-12-07 18:38:30|43404.5|43384.5|43407|43387|43407|43387|43404.5|43384.5|2
1638902320000|2021-12-07 18:38:40|43404.5|43384.5|43404.5|43384.5|43404.5|43384.5|43404.5|43384.5|0
1638902330000|2021-12-07 18:38:50|43407|43387|43407|43387|43407|43387|43407|43387|1
1638902340000|2021-12-07 18:39:00|43409.5|43389.5|43409.5|43389.5|43409.5|43389.5|43409.5|43389.5|1
1638902390000|2021-12-07 18:39:50|43409.7|43389.7|43409.7|43389.7|43409.7|43389.7|43409.7|43389.7|1
1638902400000|2021-12-07 18:40:00|43409.9|43389.9|43409.7|43389.7|43409.9|43389.9|43409.7|43389.7|0
1638902410000|2021-12-07 18:40:10|||||||||5
1638902440000|2021-12-07 18:40:40|43412.2|43392.2|43412.2|43392.2|43412.2|43392.2|43412.2|43392.2|0
1638902450000|2021-12-07 18:40:50|43414.5|43394.5|43419.2|43399.2|43419.2|43399.2|43414.5|43394.5|5
1638902470000|2021-12-07 18:41:10|43419.5|43399.5|43422|43402|43422|43402|43419.5|43399.5|1
1638902500000|2021-12-07 18:41:40|43424.2|43404.2|43424.5|43404.5|43424.5|43404.5|43424.2|43404.2|0
1638902520000|2021-12-07 18:42:00|||||||||11
1638902530000|2021-12-07 18:42:10|43429.2|43409.2|43429.2|43409.2|43429.2|43409.2|43429.2|43409.2|2
1638902550000|2021-12-07 18:42:30|43427|43407|43426.7|43406.7|43427|43407|43426.7|43406.7|0
1638902570000|2021-12-07 18:42:50|43429|43409|43429.5|43409.5|43429.5|43409.5|43429|43409|1
1638902580000|2021-12-07 18:43:00|43427|43407|43427|43407|43427|43407|43427|43407|0
1638902620000|2021-12-07 18:43:40|||||||||1
1638902630000|2021-12-07 18:43:50|||||||||4
1638902640000|2021-12-07 18:44:00|||||||||1
1638902650000|2021-12-07 18:44:10|43427.2|43407.2|43429.5|43409.5|43429.5|43409.5|43427.2|43407.2|0
1638902680000|2021-12-07 18:44:40|43429.2|43409.2|43429.5|43409.5|43429.5|43409.5|43427|43407|3
1638902700000|2021-12-07 18:45:00|43432|43412|43432|43412|43432|43412|43432|43412|0
1638902710000|2021-12-07 18:45:10|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|0
1638902730000|2021-12-07 18:45:30|43432|43412|43432|43412|43432|43412|43432|43412|1
1638902780000|2021-12-07 18:46:20|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|0
1638902800000|2021-12-07 18:46:40|43432|43412|43432.2|43412.2|43432.2|43412.2|43432|43412|3
1638902810000|2021-12-07 18:46:50|43432.4|43412.4|43437|43417|43437|43417|43432.4|43412.4|0
1638902830000|2021-12-07 18:47:10|43434.5|43414.5|43434.7|43414.7|43434.7|43414.7|43434.5|43414.5|5
1638902840000|2021-12-07 18:47:20|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|3
1638902850000|2021-12-07 18:47:30|43437|43417|43437|43417|43437|43417|43434.5|43414.5|6
1638902860000|2021-12-07 18:47:40|43434.7|43414.7|43434.5|43414.5|43434.7|43414.7|43434.5|43414.5|0
1638902870000|2021-12-07 18:47:50|43434.4|43414.4|43432.2|43412.2|43434.4|43414.4|43432.2|43412.2|4
1638902880000|2021-12-07 18:48:00|43431.9|43411.9|43429.4|43409.4|43431.9|43411.9|43429.4|43409.4|0
1638902890000|2021-12-07 18:48:10|43429.7|43409.7|43429.7|43409.7|43429.7|43409.7|43429.7|43409.7|1
1638902900000|2021-12-07 18:48:20|43429.4|43409.4|43429.4|43409.4|43429.4|43409.4|43429.4|43409.4|0
1638902920000|2021-12-07 18:48:40|43427.2|43407.2|43429.2|43409.2|43429.2|43409.2|43427.2|43407.2|0
1638902930000|2021-12-07 18:48:50|43429.4|43409.4|43429.4|43409.4|43429.4|43409.4|43426.9|43406.9|0
1638902950000|2021-12-07 18:49:10|43429.2|43409.2|43426.9|43406.9|43429.2|43409.2|43426.9|43406.9|0
1638902960000|2021-12-07 18:49:20|43424.4|43404.4|43429.4|43409.4|43429.4|43409.4|43424.4|43404.4|2
1638902970000|2021-12-07 18:49:30|||||||||6
1638903010000|2021-12-07 18:50:10|43431.7|43411.7|43431.7|43411.7|43431.7|43411.7|43431.7|43411.7|0
1638903020000|2021-12-07 18:50:20|43431.9|43411.9|43431.9|43411.9|43431.9|43411.9|43431.9|43411.9|0
1638903030000|2021-12-07 18:50:30|43434.2|43414.2|43431.9|43411.9|43434.4|43414.4|43431.9|43411.9|0
1638903050000|2021-12-07 18:50:50|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|43431.9|43411.9|2
1638903060000|2021-12-07 18:51:00|43436.7|43416.7|43436.9|43416.9|43436.9|43416.9|43434.7|43414.7|1
1638903070000|2021-12-07 18:51:10|43439.4|43419.4|43439.4|43419.4|43439.4|43419.4|43439.4|43419.4|0
1638903090000|2021-12-07 18:51:30|43437.2|43417.2|43436.9|43416.9|43437.2|43417.2|43434.7|43414.7|3
1638903120000|2021-12-07 18:52:00|43434.4|43414.4|43436.9|43416.9|43436.9|43416.9|43434.4|43414.4|1
1638903130000|2021-12-07 18:52:10|43439.2|43419.2|43439.4|43419.4|43439.4|43419.4|43439.2|43419.2|0
1638903140000|2021-12-07 18:52:20|43434.7|43414.7|43434.4|43414.4|43434.7|43414.7|43434.4|43414.4|2
1638903150000|2021-12-07 18:52:30|||||||||9
1638903160000|2021-12-07 18:52:40|||||||||1
1638903190000|2021-12-07 18:53:10|||||||||2
1638903220000|2021-12-07 18:53:40|||||||||1
1638903230000|2021-12-07 18:53:50|43429.4|43409.4|43426.9|43406.9|43429.4|43409.4|43426.9|43406.9|8
1638903240000|2021-12-07 18:54:00|43424.4|43404.4|43421.9|43401.9|43424.4|43404.4|43421.9|43401.9|2
1638903250000|2021-12-07 18:54:10|43417.2|43397.2|43409.7|43389.7|43417.2|43397.2|43409.7|43389.7|10
1638903260000|2021-12-07 18:54:20|43407.4|43387.4|43407.2|43387.2|43409.4|43389.4|43407.2|43387.2|4
1638903270000|2021-12-07 18:54:30|43404.9|43384.9|43400.2|43380.2|43404.9|43384.9|43400.2|43380.2|12
1638903280000|2021-12-07 18:54:40|43404.7|43384.7|43402.4|43382.4|43407.2|43387.2|43402.4|43382.4|8
1638903290000|2021-12-07 18:54:50|43401.9|43381.9|43399.7|43379.7|43401.9|43381.9|43394.7|43374.7|5
1638903300000|2021-12-07 18:55:00|43397.4|43377.4|43397.4|43377.4|43397.4|43377.4|43397.4|43377.4|8
1638903310000|2021-12-07 18:55:10|43399.7|43379.7|43397.4|43377.4|43399.7|43379.7|43397.4|43377.4|0
1638903320000|2021-12-07 18:55:20|43399.7|43379.7|43399.7|43379.7|43399.7|43379.7|43399.7|43379.7|2
1638903330000|2021-12-07 18:55:30|||||||||2
1638903340000|2021-12-07 18:55:40|43391.9|43371.9|43391.9|43371.9|43391.9|43371.9|43391.9|43371.9|2
1638903350000|2021-12-07 18:55:50|||||||||2
1638903360000|2021-12-07 18:56:00|43394.4|43374.4|43404.4|43384.4|43404.4|43384.4|43394.4|43374.4|10
1638903370000|2021-12-07 18:56:10|||||||||2
1638903380000|2021-12-07 18:56:20|43406.9|43386.9|43406.9|43386.9|43406.9|43386.9|43406.9|43386.9|5
1638903400000|2021-12-07 18:56:40|43404.7|43384.7|43404.4|43384.4|43404.7|43384.7|43404.4|43384.4|3
1638903410000|2021-12-07 18:56:50|43401.9|43381.9|43394.4|43374.4|43401.9|43381.9|43394.4|43374.4|5
1638903420000|2021-12-07 18:57:00|43391.9|43371.9|43389.4|43369.4|43394.4|43374.4|43389.4|43369.4|3
1638903430000|2021-12-07 18:57:10|||||||||4
1638903440000|2021-12-07 18:57:20|43386.9|43366.9|43386.9|43366.9|43386.9|43366.9|43386.9|43366.9|1
1638903450000|2021-12-07 18:57:30|43384.4|43364.4|43384.4|43364.4|43384.4|43364.4|43384.4|43364.4|1
1638903460000|2021-12-07 18:57:40|||||||||2
1638903480000|2021-12-07 18:58:00|43386.9|43366.9|43386.9|43366.9|43386.9|43366.9|43386.9|43366.9|1
1638903490000|2021-12-07 18:58:10|43379.4|43359.4|43379.4|43359.4|43379.4|43359.4|43379.4|43359.4|6
1638903500000|2021-12-07 18:58:20|43376.9|43356.9|43379.4|43359.4|43379.4|43359.4|43376.9|43356.9|17
1638903520000|2021-12-07 18:58:40|43376.9|43356.9|43376.9|43356.9|43376.9|43356.9|43376.9|43356.9|2
1638903530000|2021-12-07 18:58:50|43374.7|43354.7|43374.4|43354.4|43374.7|43354.7|43374.4|43354.4|0
1638903540000|2021-12-07 18:59:00|43372.2|43352.2|43371.9|43351.9|43372.2|43352.2|43371.9|43351.9|7
1638903550000|2021-12-07 18:59:10|||||||||6
1638903560000|2021-12-07 18:59:20|||||||||1
1638903570000|2021-12-07 18:59:30|43369.7|43349.7|43369.4|43349.4|43369.7|43349.7|43369.4|43349.4|2
1638903590000|2021-12-07 18:59:50|||||||||1
1638903600000|2021-12-07 19:00:00|43371.9|43351.9|43369.4|43349.4|43371.9|43351.9|43369.4|43349.4|9
1638903610000|2021-12-07 19:00:10|43366.9|43346.9|43371.9|43351.9|43371.9|43351.9|43366.9|43346.9|4
1638903620000|2021-12-07 19:00:20|43376.9|43356.9|43376.9|43356.9|43376.9|43356.9|43376.9|43356.9|6
1638903630000|2021-12-07 19:00:30|43379.2|43359.2|43379.2|43359.2|43379.2|43359.2|43379.2|43359.2|1
1638903640000|2021-12-07 19:00:40|43376.9|43356.9|43381.9|43361.9|43381.9|43361.9|43376.9|43356.9|4
1638903670000|2021-12-07 19:01:10|||||||||3
1638903680000|2021-12-07 19:01:20|||||||||1
1638903690000|2021-12-07 19:01:30|43379.4|43359.4|43379.4|43359.4|43379.4|43359.4|43379.4|43359.4|2
1638903700000|2021-12-07 19:01:40|43376.9|43356.9|43376.9|43356.9|43376.9|43356.9|43376.9|43356.9|2
1638903710000|2021-12-07 19:01:50|||||||||9
1638903720000|2021-12-07 19:02:00|43379.4|43359.4|43379.4|43359.4|43379.4|43359.4|43379.4|43359.4|0
1638903730000|2021-12-07 19:02:10|43386.9|43366.9|43386.9|43366.9|43386.9|43366.9|43386.9|43366.9|4
1638903740000|2021-12-07 19:02:20|||||||||6
1638903760000|2021-12-07 19:02:40|||||||||1
1638903770000|2021-12-07 19:02:50|||||||||2
1638903780000|2021-12-07 19:03:00|43389.2|43369.2|43389.4|43369.4|43389.4|43369.4|43389.2|43369.2|0
1638903790000|2021-12-07 19:03:10|||||||||3
1638903800000|2021-12-07 19:03:20|43389.7|43369.7|43399.2|43379.2|43399.2|43379.2|43389.7|43369.7|8
1638903820000|2021-12-07 19:03:40|43396.9|43376.9|43396.9|43376.9|43396.9|43376.9|43396.9|43376.9|3
1638903850000|2021-12-07 19:04:10|43399.4|43379.4|43399.4|43379.4|43399.4|43379.4|43399.4|43379.4|2
1638903860000|2021-12-07 19:04:20|43401.7|43381.7|43404.2|43384.2|43404.2|43384.2|43401.7|43381.7|5
1638903870000|2021-12-07 19:04:30|43404.4|43384.4|43404.4|43384.4|43404.4|43384.4|43404.4|43384.4|0
1638903880000|2021-12-07 19:04:40|43401.9|43381.9|43401.9|43381.9|43401.9|43381.9|43401.9|43381.9|3
1638903890000|2021-12-07 19:04:50|43399.4|43379.4|43399.4|43379.4|43399.4|43379.4|43399.4|43379.4|0
1638903900000|2021-12-07 19:05:00|43399.2|43379.2|43396.9|43376.9|43399.2|43379.2|43396.9|43376.9|2
1638903910000|2021-12-07 19:05:10|43394.7|43374.7|43394.7|43374.7|43394.7|43374.7|43394.7|43374.7|0
1638903940000|2021-12-07 19:05:40|||||||||1
1638903960000|2021-12-07 19:06:00|43394.4|43374.4|43394.4|43374.4|43394.4|43374.4|43394.4|43374.4|2
1638903990000|2021-12-07 19:06:30|43394.2|43374.2|43391.9|43371.9|43394.2|43374.2|43391.9|43371.9|0
1638904110000|2021-12-07 19:08:30|43389.7|43369.7|43389.4|43369.4|43389.7|43369.7|43389.4|43369.4|0
1638904160000|2021-12-07 19:09:20|43386.9|43366.9|43386.9|43366.9|43386.9|43366.9|43386.9|43366.9|2
1638904170000|2021-12-07 19:09:30|43384.7|43364.7|43384.7|43364.7|43384.7|43364.7|43384.7|43364.7|0
1638904180000|2021-12-07 19:09:40|43384.4|43364.4|43386.9|43366.9|43386.9|43366.9|43384.4|43364.4|8
1638904300000|2021-12-07 19:11:40|43389.4|43369.4|43386.9|43366.9|43389.4|43369.4|43386.9|43366.9|1
1638904330000|2021-12-07 19:12:10|43389.4|43369.4|43389.4|43369.4|43389.4|43369.4|43389.4|43369.4|0
1638904340000|2021-12-07 19:12:20|||||||||3
1638904350000|2021-12-07 19:12:30|43391.7|43371.7|43391.7|43371.7|43391.7|43371.7|43391.7|43371.7|3
1638904370000|2021-12-07 19:12:50|43389.4|43369.4|43389.4|43369.4|43389.4|43369.4|43389.4|43369.4|2
1638904380000|2021-12-07 19:13:00|||||||||1
1638904390000|2021-12-07 19:13:10|43391.9|43371.9|43391.9|43371.9|43391.9|43371.9|43391.9|43371.9|0
1638904410000|2021-12-07 19:13:30|43389.4|43369.4|43391.9|43371.9|43391.9|43371.9|43389.4|43369.4|0
1638904440000|2021-12-07 19:14:00|43389.7|43369.7|43389.4|43369.4|43391.9|43371.9|43389.4|43369.4|3
1638904460000|2021-12-07 19:14:20|||||||||2
1638904480000|2021-12-07 19:14:40|||||||||1
1638904490000|2021-12-07 19:14:50|||||||||1
1638904500000|2021-12-07 19:15:00|||||||||2
1638904510000|2021-12-07 19:15:10|43391.9|43371.9|43394.4|43374.4|43394.4|43374.4|43391.9|43371.9|1
1638904520000|2021-12-07 19:15:20|||||||||1
1638904560000|2021-12-07 19:16:00|43396.9|43376.9|43396.9|43376.9|43396.9|43376.9|43396.9|43376.9|3
1638904570000|2021-12-07 19:16:10|43399.2|43379.2|43399.4|43379.4|43399.4|43379.4|43399.2|43379.2|0
1638904580000|2021-12-07 19:16:20|43396.9|43376.9|43399.4|43379.4|43399.4|43379.4|43396.9|43376.9|0
1638904590000|2021-12-07 19:16:30|43396.9|43376.9|43396.9|43376.9|43396.9|43376.9|43396.9|43376.9|4
1638904600000|2021-12-07 19:16:40|43401.9|43381.9|43401.9|43381.9|43401.9|43381.9|43401.9|43381.9|7
1638904650000|2021-12-07 19:17:30|43402.2|43382.2|43404.4|43384.4|43404.4|43384.4|43402.2|43382.2|0
1638904680000|2021-12-07 19:18:00|43406.7|43386.7|43409.4|43389.4|43409.4|43389.4|43406.7|43386.7|6
1638904690000|2021-12-07 19:18:10|43411.9|43391.9|43411.9|43391.9|43411.9|43391.9|43411.9|43391.9|2
1638904710000|2021-12-07 19:18:30|43416.9|43396.9|43419.4|43399.4|43423.9|43403.9|43416.9|43396.9|14
1638904720000|2021-12-07 19:18:40|43417.2|43397.2|43417.2|43397.2|43417.2|43397.2|43417.2|43397.2|1
1638904750000|2021-12-07 19:19:10|||||||||1
1638904760000|2021-12-07 19:19:20|43419.4|43399.4|43421.9|43401.9|43421.9|43401.9|43419.4|43399.4|0
1638904780000|2021-12-07 19:19:40|43424.4|43404.4|43414.4|43394.4|43424.4|43404.4|43414.4|43394.4|3
1638904790000|2021-12-07 19:19:50|43416.9|43396.9|43416.9|43396.9|43416.9|43396.9|43416.9|43396.9|0
1638904800000|2021-12-07 19:20:00|43414.4|43394.4|43411.7|43391.7|43414.4|43394.4|43411.7|43391.7|1
1638904810000|2021-12-07 19:20:10|43409.7|43389.7|43409.4|43389.4|43411.9|43391.9|43409.4|43389.4|0
1638904820000|2021-12-07 19:20:20|43406.9|43386.9|43409.2|43389.2|43409.4|43389.4|43406.9|43386.9|2
1638904830000|2021-12-07 19:20:30|43409.4|43389.4|43409.4|43389.4|43409.4|43389.4|43409.4|43389.4|0
1638904850000|2021-12-07 19:20:50|||||||||1
1638904860000|2021-12-07 19:21:00|43411.9|43391.9|43411.9|43391.9|43411.9|43391.9|43411.9|43391.9|1
1638904880000|2021-12-07 19:21:20|43409.4|43389.4|43409.4|43389.4|43409.4|43389.4|43409.4|43389.4|0
1638904890000|2021-12-07 19:21:30|43411.9|43391.9|43409.4|43389.4|43411.9|43391.9|43409.4|43389.4|0
1638904900000|2021-12-07 19:21:40|43411.9|43391.9|43411.9|43391.9|43411.9|43391.9|43411.9|43391.9|1
1638904940000|2021-12-07 19:22:20|43414.4|43394.4|43411.9|43391.9|43414.4|43394.4|43411.9|43391.9|1
1638904950000|2021-12-07 19:22:30|43409.7|43389.7|43409.4|43389.4|43409.7|43389.7|43409.4|43389.4|0
1638904960000|2021-12-07 19:22:40|43411.9|43391.9|43411.9|43391.9|43411.9|43391.9|43411.9|43391.9|0
1638904970000|2021-12-07 19:22:50|43414.2|43394.2|43414.2|43394.2|43414.2|43394.2|43414.2|43394.2|0
1638904980000|2021-12-07 19:23:00|43414.4|43394.4|43414.4|43394.4|43414.4|43394.4|43414.4|43394.4|0
1638904990000|2021-12-07 19:23:10|43412.2|43392.2|43411.7|43391.7|43412.2|43392.2|43409.7|43389.7|0
1638905000000|2021-12-07 19:23:20|43409.7|43389.7|43411.9|43391.9|43411.9|43391.9|43409.4|43389.4|0
1638905040000|2021-12-07 19:24:00|43414.2|43394.2|43414.4|43394.4|43414.4|43394.4|43414.2|43394.2|0
1638905060000|2021-12-07 19:24:20|43411.9|43391.9|43411.9|43391.9|43411.9|43391.9|43411.9|43391.9|0
1638905070000|2021-12-07 19:24:30|43409.4|43389.4|43409.4|43389.4|43409.4|43389.4|43409.4|43389.4|2
1638905100000|2021-12-07 19:25:00|43411.7|43391.7|43411.9|43391.9|43411.9|43391.9|43411.7|43391.7|1
1638905140000|2021-12-07 19:25:40|43409.4|43389.4|43409.4|43389.4|43409.4|43389.4|43409.4|43389.4|1
1638905150000|2021-12-07 19:25:50|43411.9|43391.9|43411.9|43391.9|43414.2|43394.2|43411.9|43391.9|1
1638905160000|2021-12-07 19:26:00|43414.4|43394.4|43414.4|43394.4|43414.4|43394.4|43414.4|43394.4|0
1638905170000|2021-12-07 19:26:10|43411.9|43391.9|43411.9|43391.9|43411.9|43391.9|43411.9|43391.9|0
1638905190000|2021-12-07 19:26:30|43414.4|43394.4|43411.9|43391.9|43414.4|43394.4|43411.9|43391.9|0
1638905210000|2021-12-07 19:26:50|43414.4|43394.4|43421.9|43401.9|43421.9|43401.9|43414.4|43394.4|4
1638905220000|2021-12-07 19:27:00|43419.7|43399.7|43424.4|43404.4|43424.4|43404.4|43419.4|43399.4|0
1638905230000|2021-12-07 19:27:10|43422.2|43402.2|43419.4|43399.4|43422.2|43402.2|43419.4|43399.4|11
1638905240000|2021-12-07 19:27:20|43417.2|43397.2|43416.9|43396.9|43417.2|43397.2|43416.7|43396.7|0
1638905260000|2021-12-07 19:27:40|||||||||3
1638905270000|2021-12-07 19:27:50|43419.4|43399.4|43419.4|43399.4|43419.4|43399.4|43419.4|43399.4|0
1638905280000|2021-12-07 19:28:00|||||||||3
1638905300000|2021-12-07 19:28:20|43416.9|43396.9|43419.4|43399.4|43419.4|43399.4|43416.9|43396.9|0
1638905340000|2021-12-07 19:29:00|43419.2|43399.2|43416.9|43396.9|43419.2|43399.2|43416.9|43396.9|27
1638905360000|2021-12-07 19:29:20|43414.7|43394.7|43414.7|43394.7|43414.7|43394.7|43414.7|43394.7|0
1638905380000|2021-12-07 19:29:40|||||||||47
1638905390000|2021-12-07 19:29:50|||||||||5
1638905400000|2021-12-07 19:30:00|43412.4|43392.4|43412.4|43392.4|43412.4|43392.4|43412.4|43392.4|1
1638905420000|2021-12-07 19:30:20|||||||||1
1638905430000|2021-12-07 19:30:30|43414.7|43394.7|43412.4|43392.4|43414.7|43394.7|43412.4|43392.4|2
1638905450000|2021-12-07 19:30:50|43414.7|43394.7|43414.7|43394.7|43414.7|43394.7|43414.7|43394.7|1
1638905460000|2021-12-07 19:31:00|43412.4|43392.4|43414.7|43394.7|43414.7|43394.7|43412.2|43392.2|1
1638905470000|2021-12-07 19:31:10|43416.9|43396.9|43416.9|43396.9|43416.9|43396.9|43416.9|43396.9|1
1638905490000|2021-12-07 19:31:30|||||||||2
1638905500000|2021-12-07 19:31:40|43414.7|43394.7|43414.7|43394.7|43414.7|43394.7|43414.7|43394.7|2
1638905510000|2021-12-07 19:31:50|43416.9|43396.9|43414.9|43394.9|43417.2|43397.2|43414.7|43394.7|2
1638905520000|2021-12-07 19:32:00|43414.7|43394.7|43417.2|43397.2|43417.2|43397.2|43414.7|43394.7|0
1638905540000|2021-12-07 19:32:20|43414.9|43394.9|43414.7|43394.7|43414.9|43394.9|43414.7|43394.7|1
1638905640000|2021-12-07 19:34:00|||||||||1
1638905650000|2021-12-07 19:34:10|43409.7|43389.7|43412.2|43392.2|43412.2|43392.2|43409.7|43389.7|3
1638905700000|2021-12-07 19:35:00|43414.4|43394.4|43414.7|43394.7|43414.7|43394.7|43414.4|43394.4|1
1638905710000|2021-12-07 19:35:10|43416.9|43396.9|43417.2|43397.2|43417.2|43397.2|43414.7|43394.7|0
1638905730000|2021-12-07 19:35:30|43414.7|43394.7|43416.9|43396.9|43417.2|43397.2|43414.7|43394.7|1
1638905740000|2021-12-07 19:35:40|43414.9|43394.9|43414.9|43394.9|43417.2|43397.2|43414.7|43394.7|0
1638905750000|2021-12-07 19:35:50|43416.9|43396.9|43414.7|43394.7|43417.2|43397.2|43414.7|43394.7|0
1638905770000|2021-12-07 19:36:10|||||||||4
1638905780000|2021-12-07 19:36:20|43409.7|43389.7|43409.7|43389.7|43409.7|43389.7|43409.7|43389.7|5
1638905790000|2021-12-07 19:36:30|43407.4|43387.4|43407.2|43387.2|43407.4|43387.4|43407.2|43387.2|0
1638905800000|2021-12-07 19:36:40|43409.4|43389.4|43409.4|43389.4|43409.4|43389.4|43409.4|43389.4|3
1638905820000|2021-12-07 19:37:00|43406.9|43386.9|43404.7|43384.7|43406.9|43386.9|43404.7|43384.7|5
1638905830000|2021-12-07 19:37:10|43402.4|43382.4|43402.4|43382.4|43402.4|43382.4|43402.4|43382.4|0
1638905840000|2021-12-07 19:37:20|43404.7|43384.7|43404.7|43384.7|43404.7|43384.7|43404.7|43384.7|11
1638905880000|2021-12-07 19:38:00|43407.2|43387.2|43407.2|43387.2|43407.2|43387.2|43407.2|43387.2|0
1638905960000|2021-12-07 19:39:20|43409.7|43389.7|43409.7|43389.7|43409.7|43389.7|43409.7|43389.7|0
1638905980000|2021-12-07 19:39:40|43412.2|43392.2|43412.2|43392.2|43412.2|43392.2|43412.2|43392.2|0
1638905990000|2021-12-07 19:39:50|||||||||1
1638906000000|2021-12-07 19:40:00|43414.4|43394.4|43417.2|43397.2|43417.2|43397.2|43414.4|43394.4|2
1638906030000|2021-12-07 19:40:30|43416.9|43396.9|43417.2|43397.2|43417.2|43397.2|43416.9|43396.9|7
1638906040000|2021-12-07 19:40:40|43416.9|43396.9|43417.2|43397.2|43417.2|43397.2|43416.9|43396.9|1
1638906090000|2021-12-07 19:41:30|43419.4|43399.4|43419.7|43399.7|43419.7|43399.7|43419.4|43399.4|3
1638906140000|2021-12-07 19:42:20|||||||||4
1638906150000|2021-12-07 19:42:30|||||||||1
1638906190000|2021-12-07 19:43:10|||||||||2
1638906230000|2021-12-07 19:43:50|43417.4|43397.4|43417.2|43397.2|43419.7|43399.7|43417.2|43397.2|0
1638906240000|2021-12-07 19:44:00|43419.4|43399.4|43419.7|43399.7|43419.7|43399.7|43419.4|43399.4|0
1638906250000|2021-12-07 19:44:10|43419.9|43399.9|43424.4|43404.4|43424.4|43404.4|43419.9|43399.9|1
1638906260000|2021-12-07 19:44:20|43424.7|43404.7|43422.4|43402.4|43424.7|43404.7|43422.4|43402.4|1
1638906270000|2021-12-07 19:44:30|43422.2|43402.2|43424.7|43404.7|43424.7|43404.7|43422.2|43402.2|1
1638906310000|2021-12-07 19:45:10|43422.2|43402.2|43422.2|43402.2|43422.2|43402.2|43422.2|43402.2|4
1638906320000|2021-12-07 19:45:20|43424.4|43404.4|43424.7|43404.7|43424.7|43404.7|43424.4|43404.4|0
1638906340000|2021-12-07 19:45:40|43421.9|43401.9|43421.9|43401.9|43421.9|43401.9|43421.9|43401.9|1
1638906360000|2021-12-07 19:46:00|43417.2|43397.2|43412.4|43392.4|43417.2|43397.2|43412.4|43392.4|6
1638906370000|2021-12-07 19:46:10|43414.7|43394.7|43412.2|43392.2|43414.7|43394.7|43412.2|43392.2|0
1638906400000|2021-12-07 19:46:40|||||||||4
1638906410000|2021-12-07 19:46:50|43409.7|43389.7|43407.4|43387.4|43409.7|43389.7|43407.4|43387.4|0
1638906420000|2021-12-07 19:47:00|43407.2|43387.2|43409.7|43389.7|43409.7|43389.7|43407.2|43387.2|1
1638906460000|2021-12-07 19:47:40|43407.2|43387.2|43407.2|43387.2|43407.2|43387.2|43407.2|43387.2|12
1638906480000|2021-12-07 19:48:00|43412.2|43392.2|43412.2|43392.2|43414.7|43394.7|43412.2|43392.2|2
1638906540000|2021-12-07 19:49:00|||||||||1
1638906550000|2021-12-07 19:49:10|43409.9|43389.9|43409.7|43389.7|43409.9|43389.9|43409.7|43389.7|0
1638906560000|2021-12-07 19:49:20|43407.4|43387.4|43407.2|43387.2|43407.4|43387.4|43407.2|43387.2|1
1638906570000|2021-12-07 19:49:30|43404.9|43384.9|43404.9|43384.9|43404.9|43384.9|43404.9|43384.9|1
1638906580000|2021-12-07 19:49:40|43404.7|43384.7|43404.7|43384.7|43404.7|43384.7|43404.7|43384.7|3
1638906590000|2021-12-07 19:49:50|43404.4|43384.4|43404.7|43384.7|43404.7|43384.7|43404.4|43384.4|0
1638906600000|2021-12-07 19:50:00|43404.4|43384.4|43402.2|43382.2|43404.7|43384.7|43402.2|43382.2|0
1638906620000|2021-12-07 19:50:20|43404.4|43384.4|43404.7|43384.7|43404.7|43384.7|43404.4|43384.4|1
1638906660000|2021-12-07 19:51:00|43401.9|43381.9|43401.9|43381.9|43401.9|43381.9|43401.9|43381.9|5
1638906670000|2021-12-07 19:51:10|43399.7|43379.7|43399.7|43379.7|43399.7|43379.7|43399.7|43379.7|0
1638906680000|2021-12-07 19:51:20|43399.9|43379.9|43399.9|43379.9|43399.9|43379.9|43399.9|43379.9|0
1638906700000|2021-12-07 19:51:40|43402.4|43382.4|43404.7|43384.7|43404.7|43384.7|43399.9|43379.9|2
1638906720000|2021-12-07 19:52:00|43404.9|43384.9|43404.9|43384.9|43404.9|43384.9|43404.9|43384.9|3
1638906740000|2021-12-07 19:52:20|43407.4|43387.4|43409.9|43389.9|43409.9|43389.9|43407.4|43387.4|0
1638906760000|2021-12-07 19:52:40|43410.1|43390.1|43412.4|43392.4|43412.4|43392.4|43410.1|43390.1|6
1638906780000|2021-12-07 19:53:00|43410.1|43390.1|43412.2|43392.2|43412.2|43392.2|43409.9|43389.9|0
1638906790000|2021-12-07 19:53:10|43412.4|43392.4|43412.4|43392.4|43412.4|43392.4|43412.4|43392.4|0
1638906840000|2021-12-07 19:54:00|43412.2|43392.2|43414.7|43394.7|43414.7|43394.7|43412.2|43392.2|2
1638906850000|2021-12-07 19:54:10|43414.9|43394.9|43414.9|43394.9|43414.9|43394.9|43414.9|43394.9|0
1638906860000|2021-12-07 19:54:20|43417.2|43397.2|43417.2|43397.2|43417.2|43397.2|43417.2|43397.2|0
1638906870000|2021-12-07 19:54:30|43417.4|43397.4|43417.6|43397.6|43417.6|43397.6|43417.4|43397.4|3
1638906900000|2021-12-07 19:55:00|||||||||1
1638906920000|2021-12-07 19:55:20|43419.9|43399.9|43420.1|43400.1|43420.1|43400.1|43419.9|43399.9|0
1638906930000|2021-12-07 19:55:30|43417.6|43397.6|43417.6|43397.6|43417.6|43397.6|43417.6|43397.6|0
1638906940000|2021-12-07 19:55:40|43420.1|43400.1|43420.1|43400.1|43420.1|43400.1|43420.1|43400.1|1
1638906950000|2021-12-07 19:55:50|43417.9|43397.9|43417.4|43397.4|43417.9|43397.9|43417.4|43397.4|1
1638906970000|2021-12-07 19:56:10|43419.9|43399.9|43419.9|43399.9|43419.9|43399.9|43419.9|43399.9|0
1638906980000|2021-12-07 19:56:20|43417.4|43397.4|43417.4|43397.4|43417.4|43397.4|43417.4|43397.4|0
1638907010000|2021-12-07 19:56:50|||||||||1
1638907020000|2021-12-07 19:57:00|43419.7|43399.7|43417.4|43397.4|43419.9|43399.9|43417.4|43397.4|0
1638907030000|2021-12-07 19:57:10|43419.7|43399.7|43419.9|43399.9|43419.9|43399.9|43419.7|43399.7|0
1638907040000|2021-12-07 19:57:20|||||||||6
1638907050000|2021-12-07 19:57:30|||||||||1
1638907070000|2021-12-07 19:57:50|43422.2|43402.2|43422.4|43402.4|43422.4|43402.4|43422.2|43402.2|0
1638907080000|2021-12-07 19:58:00|43419.9|43399.9|43419.9|43399.9|43419.9|43399.9|43419.9|43399.9|0
1638907100000|2021-12-07 19:58:20|43422.2|43402.2|43422.2|43402.2|43422.2|43402.2|43422.2|43402.2|0
1638907110000|2021-12-07 19:58:30|43422.4|43402.4|43419.9|43399.9|43422.4|43402.4|43419.9|43399.9|0
1638907130000|2021-12-07 19:58:50|||||||||2
1638907140000|2021-12-07 19:59:00|43422.4|43402.4|43422.2|43402.2|43422.4|43402.4|43420.1|43400.1|3
1638907150000|2021-12-07 19:59:10|43420.1|43400.1|43422.4|43402.4|43424.9|43404.9|43419.9|43399.9|5
1638907160000|2021-12-07 19:59:20|43420.1|43400.1|43424.9|43404.9|43424.9|43404.9|43420.1|43400.1|0
1638907170000|2021-12-07 19:59:30|||||||||2
1638907190000|2021-12-07 19:59:50|43427.1|43407.1|43427.4|43407.4|43427.4|43407.4|43427.1|43407.1|2
1638907200000|2021-12-07 20:00:00|43425.1|43405.1|43424.9|43404.9|43425.1|43405.1|43424.9|43404.9|0
1638907210000|2021-12-07 20:00:10|43427.4|43407.4|43427.4|43407.4|43427.4|43407.4|43427.4|43407.4|1
1638907220000|2021-12-07 20:00:20|43425.1|43405.1|43424.9|43404.9|43425.1|43405.1|43424.9|43404.9|0
1638907270000|2021-12-07 20:01:10|43427.4|43407.4|43427.4|43407.4|43427.4|43407.4|43427.4|43407.4|2
1638907310000|2021-12-07 20:01:50|43424.9|43404.9|43427.4|43407.4|43427.4|43407.4|43424.9|43404.9|2
1638907340000|2021-12-07 20:02:20|43432.4|43412.4|43432.4|43412.4|43432.4|43412.4|43432.4|43412.4|1
1638907380000|2021-12-07 20:03:00|||||||||3
1638907390000|2021-12-07 20:03:10|43434.6|43414.6|43434.9|43414.9|43434.9|43414.9|43434.6|43414.6|0
1638907410000|2021-12-07 20:03:30|43435.1|43415.1|43435.1|43415.1|43435.1|43415.1|43435.1|43415.1|6
1638907420000|2021-12-07 20:03:40|||||||||1
1638907440000|2021-12-07 20:04:00|43437.4|43417.4|43435.1|43415.1|43437.4|43417.4|43435.1|43415.1|3
1638907450000|2021-12-07 20:04:10|43437.6|43417.6|43437.6|43417.6|43437.6|43417.6|43437.6|43417.6|1
1638907460000|2021-12-07 20:04:20|43439.9|43419.9|43439.9|43419.9|43439.9|43419.9|43439.9|43419.9|4
1638907470000|2021-12-07 20:04:30|43440.1|43420.1|43437.4|43417.4|43440.1|43420.1|43437.1|43417.1|3
1638907480000|2021-12-07 20:04:40|43439.6|43419.6|43437.4|43417.4|43439.6|43419.6|43437.4|43417.4|1
1638907510000|2021-12-07 20:05:10|43439.6|43419.6|43437.4|43417.4|43439.6|43419.6|43437.4|43417.4|0
1638907520000|2021-12-07 20:05:20|43434.9|43414.9|43434.6|43414.6|43434.9|43414.9|43434.6|43414.6|1
1638907530000|2021-12-07 20:05:30|43432.4|43412.4|43432.4|43412.4|43434.6|43414.6|43432.4|43412.4|1
1638907540000|2021-12-07 20:05:40|43434.6|43414.6|43432.4|43412.4|43434.6|43414.6|43432.4|43412.4|0
1638907550000|2021-12-07 20:05:50|43434.9|43414.9|43432.4|43412.4|43434.9|43414.9|43432.4|43412.4|2
1638907560000|2021-12-07 20:06:00|43432.6|43412.6|43432.1|43412.1|43432.6|43412.6|43432.1|43412.1|0
1638907580000|2021-12-07 20:06:20|43429.9|43409.9|43432.1|43412.1|43432.1|43412.1|43429.9|43409.9|0
1638907590000|2021-12-07 20:06:30|43429.9|43409.9|43432.1|43412.1|43432.1|43412.1|43429.9|43409.9|0
1638907600000|2021-12-07 20:06:40|43429.9|43409.9|43432.1|43412.1|43432.1|43412.1|43429.9|43409.9|0
1638907610000|2021-12-07 20:06:50|43429.9|43409.9|43432.1|43412.1|43432.1|43412.1|43429.9|43409.9|0
1638907620000|2021-12-07 20:07:00|43429.9|43409.9|43429.9|43409.9|43429.9|43409.9|43429.9|43409.9|0
1638907690000|2021-12-07 20:08:10|||||||||1
1638907700000|2021-12-07 20:08:20|43429.6|43409.6|43420.1|43400.1|43429.6|43409.6|43420.1|43400.1|9
1638907710000|2021-12-07 20:08:30|43417.9|43397.9|43417.6|43397.6|43420.1|43400.1|43417.6|43397.6|0
1638907720000|2021-12-07 20:08:40|43417.4|43397.4|43415.1|43395.1|43417.4|43397.4|43415.1|43395.1|2
1638907730000|2021-12-07 20:08:50|43417.1|43397.1|43417.4|43397.4|43417.4|43397.4|43414.9|43394.9|0
1638907740000|2021-12-07 20:09:00|43419.6|43399.6|43422.4|43402.4|43422.4|43402.4|43419.6|43399.6|2
1638907750000|2021-12-07 20:09:10|43420.1|43400.1|43422.4|43402.4|43422.4|43402.4|43420.1|43400.1|0
1638907780000|2021-12-07 20:09:40|43419.9|43399.9|43424.9|43404.9|43424.9|43404.9|43419.9|43399.9|2
1638907790000|2021-12-07 20:09:50|||||||||2
1638907800000|2021-12-07 20:10:00|43422.4|43402.4|43419.9|43399.9|43422.4|43402.4|43419.9|43399.9|5
1638907810000|2021-12-07 20:10:10|43417.6|43397.6|43417.6|43397.6|43417.6|43397.6|43415.1|43395.1|2
1638907820000|2021-12-07 20:10:20|43415.1|43395.1|43415.1|43395.1|43417.6|43397.6|43415.1|43395.1|0
1638907830000|2021-12-07 20:10:30|||||||||1
1638907840000|2021-12-07 20:10:40|43412.9|43392.9|43409.9|43389.9|43412.9|43392.9|43409.9|43389.9|1
1638907850000|2021-12-07 20:10:50|43410.6|43390.6|43409.9|43389.9|43415.1|43395.1|43409.9|43389.9|4
1638907860000|2021-12-07 20:11:00|43412.1|43392.1|43412.9|43392.9|43412.9|43392.9|43410.6|43390.6|2
1638907880000|2021-12-07 20:11:20|43415.1|43395.1|43415.1|43395.1|43415.1|43395.1|43415.1|43395.1|0
1638907890000|2021-12-07 20:11:30|43412.9|43392.9|43409.9|43389.9|43412.9|43392.9|43409.9|43389.9|2
1638907900000|2021-12-07 20:11:40|43412.9|43392.9|43407.6|43387.6|43412.9|43392.9|43407.6|43387.6|2
1638907910000|2021-12-07 20:11:50|43410.1|43390.1|43410.1|43390.1|43410.1|43390.1|43407.6|43387.6|1
1638907920000|2021-12-07 20:12:00|43409.9|43389.9|43412.4|43392.4|43412.4|43392.4|43409.9|43389.9|2
1638907930000|2021-12-07 20:12:10|43414.6|43394.6|43414.9|43394.9|43414.9|43394.9|43414.6|43394.6|3
1638907950000|2021-12-07 20:12:30|43419.9|43399.9|43419.9|43399.9|43419.9|43399.9|43419.9|43399.9|10
1638907980000|2021-12-07 20:13:00|43422.1|43402.1|43419.9|43399.9|43422.4|43402.4|43419.9|43399.9|1
1638908000000|2021-12-07 20:13:20|||||||||1
1638908010000|2021-12-07 20:13:30|43422.4|43402.4|43422.4|43402.4|43422.4|43402.4|43422.4|43402.4|0
1638908020000|2021-12-07 20:13:40|43424.6|43404.6|43424.9|43404.9|43424.9|43404.9|43422.4|43402.4|1
1638908040000|2021-12-07 20:14:00|43425.1|43405.1|43424.9|43404.9|43425.1|43405.1|43424.9|43404.9|2
1638908050000|2021-12-07 20:14:10|||||||||2
1638908070000|2021-12-07 20:14:30|43427.6|43407.6|43432.4|43412.4|43432.4|43412.4|43427.6|43407.6|5
1638908080000|2021-12-07 20:14:40|43432.1|43412.1|43429.9|43409.9|43432.1|43412.1|43429.9|43409.9|0
1638908090000|2021-12-07 20:14:50|||||||||1
1638908130000|2021-12-07 20:15:30|||||||||1
1638908140000|2021-12-07 20:15:40|||||||||1
1638908160000|2021-12-07 20:16:00|43427.6|43407.6|43427.4|43407.4|43427.6|43407.6|43427.4|43407.4|1
1638908170000|2021-12-07 20:16:10|43425.1|43405.1|43424.9|43404.9|43425.1|43405.1|43424.9|43404.9|0
1638908180000|2021-12-07 20:16:20|43422.4|43402.4|43422.4|43402.4|43422.4|43402.4|43422.4|43402.4|0
1638908190000|2021-12-07 20:16:30|43424.9|43404.9|43424.9|43404.9|43424.9|43404.9|43424.9|43404.9|0
1638908200000|2021-12-07 20:16:40|43422.4|43402.4|43422.4|43402.4|43422.4|43402.4|43422.4|43402.4|0
1638908210000|2021-12-07 20:16:50|43422.1|43402.1|43419.9|43399.9|43422.1|43402.1|43417.4|43397.4|5
1638908220000|2021-12-07 20:17:00|43417.4|43397.4|43417.4|43397.4|43419.9|43399.9|43417.4|43397.4|1
1638908240000|2021-12-07 20:17:20|43419.6|43399.6|43419.9|43399.9|43419.9|43399.9|43419.6|43399.6|0
1638908250000|2021-12-07 20:17:30|43417.6|43397.6|43417.4|43397.4|43417.6|43397.6|43417.4|43397.4|0
1638908260000|2021-12-07 20:17:40|43419.6|43399.6|43417.4|43397.4|43419.9|43399.9|43417.4|43397.4|0
1638908280000|2021-12-07 20:18:00|43414.9|43394.9|43417.4|43397.4|43417.4|43397.4|43414.9|43394.9|0
1638908290000|2021-12-07 20:18:10|43419.9|43399.9|43419.9|43399.9|43419.9|43399.9|43419.9|43399.9|0
1638908310000|2021-12-07 20:18:30|||||||||2
1638908320000|2021-12-07 20:18:40|||||||||1
1638908330000|2021-12-07 20:18:50|||||||||4
1638908340000|2021-12-07 20:19:00|||||||||1
1638908350000|2021-12-07 20:19:10|43419.6|43399.6|43417.4|43397.4|43419.6|43399.6|43417.4|43397.4|1
1638908370000|2021-12-07 20:19:30|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|0
1638908380000|2021-12-07 20:19:40|43417.4|43397.4|43417.4|43397.4|43417.4|43397.4|43417.4|43397.4|0
1638908390000|2021-12-07 20:19:50|43415.1|43395.1|43417.1|43397.1|43417.4|43397.4|43414.9|43394.9|0
1638908400000|2021-12-07 20:20:00|43417.4|43397.4|43417.4|43397.4|43417.4|43397.4|43415.1|43395.1|0
1638908410000|2021-12-07 20:20:10|43415.1|43395.1|43417.4|43397.4|43417.4|43397.4|43415.1|43395.1|0
1638908430000|2021-12-07 20:20:30|43415.1|43395.1|43417.4|43397.4|43417.4|43397.4|43415.1|43395.1|2
1638908460000|2021-12-07 20:21:00|43419.6|43399.6|43417.4|43397.4|43419.6|43399.6|43417.4|43397.4|1
1638908480000|2021-12-07 20:21:20|43414.9|43394.9|43412.4|43392.4|43414.9|43394.9|43412.4|43392.4|0
1638908490000|2021-12-07 20:21:30|43414.6|43394.6|43412.4|43392.4|43414.6|43394.6|43412.4|43392.4|0
1638908500000|2021-12-07 20:21:40|43412.6|43392.6|43412.4|43392.4|43414.9|43394.9|43412.4|43392.4|0
1638908510000|2021-12-07 20:21:50|43414.9|43394.9|43402.6|43382.6|43414.9|43394.9|43402.6|43382.6|31
1638908520000|2021-12-07 20:22:00|43404.9|43384.9|43407.4|43387.4|43407.4|43387.4|43404.9|43384.9|0
1638908530000|2021-12-07 20:22:10|43407.9|43387.9|43417.4|43397.4|43417.4|43397.4|43407.9|43387.9|3
1638908540000|2021-12-07 20:22:20|43419.9|43399.9|43417.4|43397.4|43419.9|43399.9|43417.4|43397.4|1
1638908570000|2021-12-07 20:22:50|||||||||1
1638908580000|2021-12-07 20:23:00|43417.1|43397.1|43412.4|43392.4|43417.4|43397.4|43412.4|43392.4|0
1638908590000|2021-12-07 20:23:10|43409.9|43389.9|43404.9|43384.9|43409.9|43389.9|43404.9|43384.9|2
1638908600000|2021-12-07 20:23:20|43402.6|43382.6|43405.1|43385.1|43405.1|43385.1|43402.6|43382.6|0
1638908610000|2021-12-07 20:23:30|43407.4|43387.4|43407.4|43387.4|43407.4|43387.4|43407.4|43387.4|0
1638908620000|2021-12-07 20:23:40|43407.1|43387.1|43407.1|43387.1|43407.4|43387.4|43407.1|43387.1|0
1638908630000|2021-12-07 20:23:50|43404.9|43384.9|43407.1|43387.1|43407.1|43387.1|43404.9|43384.9|0
1638908640000|2021-12-07 20:24:00|43404.9|43384.9|43400.1|43380.1|43407.1|43387.1|43399.9|43379.9|2
1638908650000|2021-12-07 20:24:10|43399.9|43379.9|43397.4|43377.4|43402.4|43382.4|43397.4|43377.4|0
1638908670000|2021-12-07 20:24:30|||||||||1
1638908690000|2021-12-07 20:24:50|43394.9|43374.9|43394.9|43374.9|43394.9|43374.9|43392.4|43372.4|1
1638908700000|2021-12-07 20:25:00|43392.4|43372.4|43394.9|43374.9|43394.9|43374.9|43392.4|43372.4|1
1638908710000|2021-12-07 20:25:10|43392.6|43372.6|43392.4|43372.4|43394.9|43374.9|43392.4|43372.4|0
1638908720000|2021-12-07 20:25:20|43394.9|43374.9|43392.6|43372.6|43394.9|43374.9|43392.6|43372.6|2
1638908730000|2021-12-07 20:25:30|43392.4|43372.4|43394.9|43374.9|43394.9|43374.9|43392.4|43372.4|1
1638908740000|2021-12-07 20:25:40|43392.6|43372.6|43394.9|43374.9|43394.9|43374.9|43392.6|43372.6|0
1638908750000|2021-12-07 20:25:50|43392.6|43372.6|43390.1|43370.1|43392.6|43372.6|43390.1|43370.1|0
1638908760000|2021-12-07 20:26:00|43392.4|43372.4|43394.9|43374.9|43394.9|43374.9|43392.4|43372.4|1
1638908770000|2021-12-07 20:26:10|43392.6|43372.6|43397.4|43377.4|43397.4|43377.4|43392.6|43372.6|2
1638908790000|2021-12-07 20:26:30|43394.9|43374.9|43394.9|43374.9|43397.4|43377.4|43394.9|43374.9|0
1638908800000|2021-12-07 20:26:40|43397.4|43377.4|43394.9|43374.9|43397.4|43377.4|43394.9|43374.9|0
1638908810000|2021-12-07 20:26:50|43397.4|43377.4|43397.4|43377.4|43397.4|43377.4|43397.4|43377.4|0
1638908820000|2021-12-07 20:27:00|43397.6|43377.6|43397.4|43377.4|43399.6|43379.6|43397.4|43377.4|0
1638908840000|2021-12-07 20:27:20|43394.9|43374.9|43394.9|43374.9|43394.9|43374.9|43394.9|43374.9|0
1638908850000|2021-12-07 20:27:30|43397.4|43377.4|43397.4|43377.4|43397.4|43377.4|43394.9|43374.9|5
1638908860000|2021-12-07 20:27:40|43399.6|43379.6|43399.9|43379.9|43399.9|43379.9|43397.4|43377.4|0
1638908870000|2021-12-07 20:27:50|43397.4|43377.4|43397.4|43377.4|43397.4|43377.4|43397.4|43377.4|0
1638908880000|2021-12-07 20:28:00|43394.9|43374.9|43399.9|43379.9|43399.9|43379.9|43394.9|43374.9|0
1638908930000|2021-12-07 20:28:50|43397.4|43377.4|43394.9|43374.9|43397.4|43377.4|43394.9|43374.9|2
1638908940000|2021-12-07 20:29:00|||||||||1
1638908950000|2021-12-07 20:29:10|||||||||2
1638908960000|2021-12-07 20:29:20|43392.6|43372.6|43397.4|43377.4|43397.6|43377.6|43392.6|43372.6|2
1638908970000|2021-12-07 20:29:30|43399.6|43379.6|43397.4|43377.4|43399.6|43379.6|43397.4|43377.4|2
1638908990000|2021-12-07 20:29:50|43395.1|43375.1|43394.9|43374.9|43395.1|43375.1|43394.9|43374.9|3
1638909000000|2021-12-07 20:30:00|43392.6|43372.6|43390.1|43370.1|43392.6|43372.6|43390.1|43370.1|3
1638909010000|2021-12-07 20:30:10|43392.6|43372.6|43394.9|43374.9|43394.9|43374.9|43392.6|43372.6|1
1638909020000|2021-12-07 20:30:20|43390.4|43370.4|43390.1|43370.1|43392.6|43372.6|43390.1|43370.1|10
1638909030000|2021-12-07 20:30:30|43387.9|43367.9|43385.4|43365.4|43387.9|43367.9|43382.9|43362.9|9
1638909040000|2021-12-07 20:30:40|43382.9|43362.9|43377.4|43357.4|43382.9|43362.9|43377.4|43357.4|5
1638909050000|2021-12-07 20:30:50|43374.9|43354.9|43375.1|43355.1|43377.4|43357.4|43374.9|43354.9|1
1638909060000|2021-12-07 20:31:00|43374.9|43354.9|43377.4|43357.4|43377.4|43357.4|43372.6|43352.6|2
1638909070000|2021-12-07 20:31:10|43374.9|43354.9|43374.9|43354.9|43374.9|43354.9|43374.9|43354.9|2
1638909110000|2021-12-07 20:31:50|43372.4|43352.4|43370.1|43350.1|43372.4|43352.4|43370.1|43350.1|1
1638909130000|2021-12-07 20:32:10|43369.9|43349.9|43369.9|43349.9|43369.9|43349.9|43369.9|43349.9|3
1638909140000|2021-12-07 20:32:20|43354.9|43334.9|43354.9|43334.9|43354.9|43334.9|43354.9|43334.9|5
1638909150000|2021-12-07 20:32:30|43357.1|43337.1|43354.9|43334.9|43357.4|43337.4|43354.9|43334.9|0
1638909160000|2021-12-07 20:32:40|43357.1|43337.1|43357.4|43337.4|43359.9|43339.9|43354.9|43334.9|1
1638909170000|2021-12-07 20:32:50|43359.9|43339.9|43359.9|43339.9|43359.9|43339.9|43359.9|43339.9|0
1638909180000|2021-12-07 20:33:00|43362.1|43342.1|43362.4|43342.4|43362.4|43342.4|43362.1|43342.1|2
1638909210000|2021-12-07 20:33:30|43360.1|43340.1|43362.1|43342.1|43362.1|43342.1|43359.9|43339.9|3
1638909220000|2021-12-07 20:33:40|43362.4|43342.4|43357.4|43337.4|43362.4|43342.4|43357.4|43337.4|0
1638909230000|2021-12-07 20:33:50|43359.6|43339.6|43359.9|43339.9|43359.9|43339.9|43359.6|43339.6|0
1638909240000|2021-12-07 20:34:00|43362.1|43342.1|43364.6|43344.6|43364.6|43344.6|43362.1|43342.1|0
1638909250000|2021-12-07 20:34:10|43364.9|43344.9|43367.4|43347.4|43367.4|43347.4|43364.9|43344.9|0
1638909270000|2021-12-07 20:34:30|||||||||11
1638909280000|2021-12-07 20:34:40|||||||||3
1638909300000|2021-12-07 20:35:00|43369.6|43349.6|43369.9|43349.9|43369.9|43349.9|43364.9|43344.9|11
1638909310000|2021-12-07 20:35:10|43372.1|43352.1|43372.1|43352.1|43372.1|43352.1|43372.1|43352.1|0
1638909320000|2021-12-07 20:35:20|43369.9|43349.9|43369.9|43349.9|43369.9|43349.9|43369.9|43349.9|0
1638909330000|2021-12-07 20:35:30|||||||||1
1638909340000|2021-12-07 20:35:40|43372.1|43352.1|43374.9|43354.9|43374.9|43354.9|43372.1|43352.1|1
1638909350000|2021-12-07 20:35:50|43372.4|43352.4|43374.6|43354.6|43374.9|43354.9|43372.4|43352.4|0
1638909360000|2021-12-07 20:36:00|43374.9|43354.9|43372.4|43352.4|43374.9|43354.9|43372.4|43352.4|0
1638909370000|2021-12-07 20:36:10|43369.9|43349.9|43365.1|43345.1|43369.9|43349.9|43365.1|43345.1|13
1638909380000|2021-12-07 20:36:20|43362.9|43342.9|43365.1|43345.1|43365.1|43345.1|43362.6|43342.6|2
1638909390000|2021-12-07 20:36:30|43362.9|43342.9|43362.9|43342.9|43362.9|43342.9|43362.9|43342.9|0
1638909400000|2021-12-07 20:36:40|43360.6|43340.6|43362.9|43342.9|43362.9|43342.9|43360.4|43340.4|0
1638909410000|2021-12-07 20:36:50|43360.4|43340.4|43362.9|43342.9|43362.9|43342.9|43360.4|43340.4|0
1638909420000|2021-12-07 20:37:00|43360.6|43340.6|43362.9|43342.9|43362.9|43342.9|43360.4|43340.4|0
1638909430000|2021-12-07 20:37:10|43365.1|43345.1|43362.9|43342.9|43365.1|43345.1|43362.9|43342.9|1
1638909440000|2021-12-07 20:37:20|43360.4|43340.4|43358.1|43338.1|43360.4|43340.4|43358.1|43338.1|7
1638909450000|2021-12-07 20:37:30|43357.9|43337.9|43357.9|43337.9|43360.1|43340.1|43357.9|43337.9|1
1638909460000|2021-12-07 20:37:40|43355.6|43335.6|43354.9|43334.9|43355.6|43335.6|43354.9|43334.9|0
1638909470000|2021-12-07 20:37:50|43357.4|43337.4|43359.6|43339.6|43359.6|43339.6|43357.4|43337.4|6
1638909480000|2021-12-07 20:38:00|43357.4|43337.4|43357.4|43337.4|43359.6|43339.6|43357.4|43337.4|0
1638909520000|2021-12-07 20:38:40|43347.4|43327.4|43347.4|43327.4|43347.4|43327.4|43347.4|43327.4|9
1638909540000|2021-12-07 20:39:00|43342.4|43322.4|43335.1|43315.1|43342.4|43322.4|43335.1|43315.1|5
1638909550000|2021-12-07 20:39:10|43334.9|43314.9|43334.9|43314.9|43334.9|43314.9|43334.9|43314.9|1
1638909570000|2021-12-07 20:39:30|43332.6|43312.6|43332.1|43312.1|43332.6|43312.6|43329.9|43309.9|5
1638909580000|2021-12-07 20:39:40|43332.4|43312.4|43332.4|43312.4|43332.4|43312.4|43332.4|43312.4|0
1638909600000|2021-12-07 20:40:00|43334.6|43314.6|43332.1|43312.1|43334.6|43314.6|43332.1|43312.1|8
1638909620000|2021-12-07 20:40:20|43329.9|43309.9|43329.6|43309.6|43329.9|43309.9|43329.6|43309.6|1
1638909630000|2021-12-07 20:40:30|43327.4|43307.4|43327.1|43307.1|43329.6|43309.6|43327.1|43307.1|1
1638909640000|2021-12-07 20:40:40|43329.6|43309.6|43329.6|43309.6|43329.6|43309.6|43327.1|43307.1|1
1638909650000|2021-12-07 20:40:50|43327.4|43307.4|43329.6|43309.6|43329.6|43309.6|43327.1|43307.1|0
1638909660000|2021-12-07 20:41:00|43324.9|43304.9|43312.4|43292.4|43324.9|43304.9|43312.4|43292.4|19
1638909670000|2021-12-07 20:41:10|43314.6|43294.6|43314.9|43294.9|43314.9|43294.9|43314.6|43294.6|5
1638909680000|2021-12-07 20:41:20|43315.1|43295.1|43317.4|43297.4|43317.4|43297.4|43315.1|43295.1|12
1638909690000|2021-12-07 20:41:30|43319.9|43299.9|43322.4|43302.4|43322.4|43302.4|43319.9|43299.9|1
1638909700000|2021-12-07 20:41:40|43327.4|43307.4|43327.4|43307.4|43329.9|43309.9|43327.4|43307.4|13
1638909710000|2021-12-07 20:41:50|43325.1|43305.1|43327.4|43307.4|43327.4|43307.4|43322.4|43302.4|3
1638909720000|2021-12-07 20:42:00|43325.1|43305.1|43324.9|43304.9|43327.4|43307.4|43322.4|43302.4|1
1638909730000|2021-12-07 20:42:10|43322.4|43302.4|43327.4|43307.4|43327.4|43307.4|43322.4|43302.4|2
1638909740000|2021-12-07 20:42:20|||||||||2
1638909750000|2021-12-07 20:42:30|43332.4|43312.4|43332.4|43312.4|43332.4|43312.4|43332.4|43312.4|3
1638909770000|2021-12-07 20:42:50|||||||||3
1638909780000|2021-12-07 20:43:00|43335.1|43315.1|43335.1|43315.1|43335.1|43315.1|43335.1|43315.1|1
1638909790000|2021-12-07 20:43:10|43332.9|43312.9|43332.6|43312.6|43332.9|43312.9|43332.6|43312.6|1
1638909800000|2021-12-07 20:43:20|43335.1|43315.1|43337.4|43317.4|43337.4|43317.4|43335.1|43315.1|0
1638909810000|2021-12-07 20:43:30|43339.6|43319.6|43337.4|43317.4|43339.9|43319.9|43337.4|43317.4|2
1638909820000|2021-12-07 20:43:40|||||||||1
1638909830000|2021-12-07 20:43:50|43335.1|43315.1|43337.4|43317.4|43337.4|43317.4|43334.9|43314.9|8
1638909850000|2021-12-07 20:44:10|||||||||1
1638909860000|2021-12-07 20:44:20|43335.1|43315.1|43337.4|43317.4|43337.4|43317.4|43334.9|43314.9|0
1638909870000|2021-12-07 20:44:30|43335.1|43315.1|43339.6|43319.6|43339.6|43319.6|43334.9|43314.9|1
1638909880000|2021-12-07 20:44:40|43337.4|43317.4|43337.4|43317.4|43337.4|43317.4|43337.4|43317.4|0
1638909890000|2021-12-07 20:44:50|43339.6|43319.6|43337.4|43317.4|43339.9|43319.9|43337.4|43317.4|0
1638909900000|2021-12-07 20:45:00|43339.6|43319.6|43339.9|43319.9|43339.9|43319.9|43339.6|43319.6|0
1638909920000|2021-12-07 20:45:20|43339.6|43319.6|43334.9|43314.9|43339.6|43319.6|43334.9|43314.9|2
1638909930000|2021-12-07 20:45:30|43332.4|43312.4|43327.6|43307.6|43332.4|43312.4|43327.6|43307.6|4
1638909950000|2021-12-07 20:45:50|43332.4|43312.4|43332.4|43312.4|43332.4|43312.4|43332.4|43312.4|2
1638909960000|2021-12-07 20:46:00|43334.9|43314.9|43337.4|43317.4|43337.4|43317.4|43334.9|43314.9|1
1638909970000|2021-12-07 20:46:10|||||||||1
1638909980000|2021-12-07 20:46:20|||||||||1
1638910000000|2021-12-07 20:46:40|43342.4|43322.4|43342.4|43322.4|43342.4|43322.4|43342.4|43322.4|2
1638910010000|2021-12-07 20:46:50|43339.9|43319.9|43332.4|43312.4|43339.9|43319.9|43332.4|43312.4|6
1638910020000|2021-12-07 20:47:00|||||||||1
1638910030000|2021-12-07 20:47:10|43329.9|43309.9|43329.9|43309.9|43329.9|43309.9|43329.9|43309.9|0
1638910050000|2021-12-07 20:47:30|43332.1|43312.1|43332.4|43312.4|43332.4|43312.4|43332.1|43312.1|0
1638910070000|2021-12-07 20:47:50|||||||||2
1638910080000|2021-12-07 20:48:00|43334.6|43314.6|43334.6|43314.6|43334.6|43314.6|43334.6|43314.6|0
1638910090000|2021-12-07 20:48:10|43334.9|43314.9|43337.4|43317.4|43337.4|43317.4|43334.9|43314.9|2
1638910110000|2021-12-07 20:48:30|43339.9|43319.9|43337.4|43317.4|43339.9|43319.9|43337.4|43317.4|3
1638910130000|2021-12-07 20:48:50|||||||||2
1638910140000|2021-12-07 20:49:00|43339.9|43319.9|43339.9|43319.9|43342.4|43322.4|43339.9|43319.9|1
1638910180000|2021-12-07 20:49:40|43342.1|43322.1|43339.9|43319.9|43342.4|43322.4|43339.9|43319.9|0
1638910190000|2021-12-07 20:49:50|43342.1|43322.1|43342.4|43322.4|43342.4|43322.4|43339.9|43319.9|0
1638910200000|2021-12-07 20:50:00|43339.9|43319.9|43337.1|43317.1|43339.9|43319.9|43334.9|43314.9|2
1638910210000|2021-12-07 20:50:10|43337.4|43317.4|43334.9|43314.9|43337.4|43317.4|43334.9|43314.9|0
1638910220000|2021-12-07 20:50:20|43332.4|43312.4|43329.9|43309.9|43332.4|43312.4|43329.9|43309.9|1
1638910230000|2021-12-07 20:50:30|43327.6|43307.6|43327.6|43307.6|43327.6|43307.6|43327.6|43307.6|0
1638910240000|2021-12-07 20:50:40|43325.4|43305.4|43325.1|43305.1|43325.4|43305.4|43325.1|43305.1|1
1638910250000|2021-12-07 20:50:50|43322.9|43302.9|43320.6|43300.6|43322.9|43302.9|43320.6|43300.6|4
1638910260000|2021-12-07 20:51:00|43322.9|43302.9|43322.9|43302.9|43322.9|43302.9|43320.4|43300.4|3
1638910270000|2021-12-07 20:51:10|43324.9|43304.9|43329.9|43309.9|43329.9|43309.9|43324.9|43304.9|7
1638910280000|2021-12-07 20:51:20|43332.1|43312.1|43332.4|43312.4|43332.4|43312.4|43332.1|43312.1|4
1638910290000|2021-12-07 20:51:30|43329.9|43309.9|43332.4|43312.4|43332.4|43312.4|43329.9|43309.9|3
1638910300000|2021-12-07 20:51:40|43335.1|43315.1|43334.9|43314.9|43337.4|43317.4|43332.6|43312.6|5
1638910310000|2021-12-07 20:51:50|43337.4|43317.4|43342.4|43322.4|43342.4|43322.4|43337.4|43317.4|12
1638910320000|2021-12-07 20:52:00|43342.1|43322.1|43339.6|43319.6|43342.1|43322.1|43339.6|43319.6|2
1638910330000|2021-12-07 20:52:10|43335.1|43315.1|43332.4|43312.4|43335.1|43315.1|43332.4|43312.4|2
1638910380000|2021-12-07 20:53:00|43334.6|43314.6|43337.4|43317.4|43337.4|43317.4|43334.6|43314.6|2
1638910390000|2021-12-07 20:53:10|43339.9|43319.9|43339.9|43319.9|43342.4|43322.4|43339.9|43319.9|0
1638910410000|2021-12-07 20:53:30|43342.1|43322.1|43339.9|43319.9|43342.1|43322.1|43339.9|43319.9|1
1638910420000|2021-12-07 20:53:40|||||||||1
1638910430000|2021-12-07 20:53:50|43342.4|43322.4|43342.4|43322.4|43342.4|43322.4|43342.4|43322.4|0
1638910440000|2021-12-07 20:54:00|43344.9|43324.9|43344.9|43324.9|43344.9|43324.9|43344.9|43324.9|1
1638910450000|2021-12-07 20:54:10|43349.9|43329.9|43354.9|43334.9|43357.4|43337.4|43349.9|43329.9|5
1638910460000|2021-12-07 20:54:20|43357.1|43337.1|43354.9|43334.9|43357.4|43337.4|43354.9|43334.9|0
1638910470000|2021-12-07 20:54:30|43357.1|43337.1|43357.1|43337.1|43357.4|43337.4|43357.1|43337.1|0
1638910480000|2021-12-07 20:54:40|43359.6|43339.6|43359.6|43339.6|43359.6|43339.6|43357.1|43337.1|0
1638910500000|2021-12-07 20:55:00|43359.9|43339.9|43362.4|43342.4|43362.4|43342.4|43359.9|43339.9|18
1638910510000|2021-12-07 20:55:10|43359.9|43339.9|43359.9|43339.9|43359.9|43339.9|43357.4|43337.4|1
1638910520000|2021-12-07 20:55:20|43362.4|43342.4|43367.1|43347.1|43367.1|43347.1|43362.4|43342.4|1
1638910530000|2021-12-07 20:55:30|43362.6|43342.6|43367.4|43347.4|43367.4|43347.4|43362.6|43342.6|0
1638910540000|2021-12-07 20:55:40|43374.6|43354.6|43377.1|43357.1|43377.1|43357.1|43374.6|43354.6|1
1638910550000|2021-12-07 20:55:50|43379.6|43359.6|43389.6|43369.6|43389.6|43369.6|43379.6|43359.6|9
1638910560000|2021-12-07 20:56:00|43387.4|43367.4|43379.9|43359.9|43387.4|43367.4|43377.4|43357.4|0
1638910570000|2021-12-07 20:56:10|43382.1|43362.1|43382.4|43362.4|43382.4|43362.4|43379.9|43359.9|0
1638910580000|2021-12-07 20:56:20|43384.6|43364.6|43384.6|43364.6|43384.6|43364.6|43382.4|43362.4|0
1638910590000|2021-12-07 20:56:30|43384.9|43364.9|43382.4|43362.4|43384.9|43364.9|43382.4|43362.4|1
1638910610000|2021-12-07 20:56:50|43379.9|43359.9|43377.4|43357.4|43379.9|43359.9|43377.4|43357.4|7
1638910620000|2021-12-07 20:57:00|43377.1|43357.1|43372.4|43352.4|43377.1|43357.1|43372.4|43352.4|2
1638910630000|2021-12-07 20:57:10|||||||||6
1638910650000|2021-12-07 20:57:30|43374.6|43354.6|43377.4|43357.4|43379.9|43359.9|43374.6|43354.6|7
1638910660000|2021-12-07 20:57:40|43374.9|43354.9|43367.6|43347.6|43374.9|43354.9|43367.6|43347.6|3
1638910670000|2021-12-07 20:57:50|43367.4|43347.4|43369.9|43349.9|43369.9|43349.9|43367.4|43347.4|1
1638910690000|2021-12-07 20:58:10|43372.1|43352.1|43372.6|43352.6|43372.6|43352.6|43370.1|43350.1|2
1638910700000|2021-12-07 20:58:20|43372.4|43352.4|43377.4|43357.4|43377.4|43357.4|43372.4|43352.4|0
1638910710000|2021-12-07 20:58:30|43379.6|43359.6|43379.9|43359.9|43379.9|43359.9|43377.4|43357.4|1
1638910720000|2021-12-07 20:58:40|43377.4|43357.4|43372.4|43352.4|43377.4|43357.4|43372.4|43352.4|3
1638910730000|2021-12-07 20:58:50|43374.6|43354.6|43374.9|43354.9|43374.9|43354.9|43374.6|43354.6|0
1638910740000|2021-12-07 20:59:00|43375.1|43355.1|43377.4|43357.4|43377.4|43357.4|43375.1|43355.1|7
1638910750000|2021-12-07 20:59:10|43379.6|43359.6|43377.4|43357.4|43379.9|43359.9|43375.1|43355.1|4
1638910760000|2021-12-07 20:59:20|43379.6|43359.6|43382.4|43362.4|43382.4|43362.4|43377.4|43357.4|0
1638910770000|2021-12-07 20:59:30|43384.6|43364.6|43382.6|43362.6|43384.6|43364.6|43382.4|43362.4|0
1638910780000|2021-12-07 20:59:40|43382.4|43362.4|43382.6|43362.6|43384.9|43364.9|43379.9|43359.9|0
1638910790000|2021-12-07 20:59:50|43384.6|43364.6|43384.9|43364.9|43387.4|43367.4|43382.4|43362.4|5
1638910800000|2021-12-07 21:00:00|43387.1|43367.1|43399.9|43379.9|43399.9|43379.9|43387.1|43367.1|4
1638910810000|2021-12-07 21:00:10|43397.4|43377.4|43397.1|43377.1|43397.4|43377.4|43397.1|43377.1|7
1638910820000|2021-12-07 21:00:20|43399.4|43379.4|43397.4|43377.4|43399.6|43379.6|43397.4|43377.4|0
1638910830000|2021-12-07 21:00:30|43399.9|43379.9|43399.9|43379.9|43399.9|43379.9|43399.9|43379.9|2
1638910840000|2021-12-07 21:00:40|43397.4|43377.4|43397.4|43377.4|43399.9|43379.9|43397.4|43377.4|1
1638910850000|2021-12-07 21:00:50|43399.9|43379.9|43399.9|43379.9|43399.9|43379.9|43399.9|43379.9|1
1638910860000|2021-12-07 21:01:00|43400.1|43380.1|43402.4|43382.4|43402.4|43382.4|43400.1|43380.1|1
1638910870000|2021-12-07 21:01:10|43399.9|43379.9|43400.1|43380.1|43402.4|43382.4|43399.9|43379.9|1
1638910880000|2021-12-07 21:01:20|43402.4|43382.4|43397.4|43377.4|43402.4|43382.4|43397.4|43377.4|2
1638910900000|2021-12-07 21:01:40|43397.1|43377.1|43394.9|43374.9|43397.1|43377.1|43394.9|43374.9|0
1638910910000|2021-12-07 21:01:50|43397.4|43377.4|43397.4|43377.4|43397.4|43377.4|43397.4|43377.4|0
1638910920000|2021-12-07 21:02:00|43399.6|43379.6|43397.4|43377.4|43399.6|43379.6|43397.4|43377.4|0
1638910930000|2021-12-07 21:02:10|43399.9|43379.9|43397.4|43377.4|43399.9|43379.9|43397.4|43377.4|2
1638910940000|2021-12-07 21:02:20|43399.6|43379.6|43397.4|43377.4|43399.9|43379.9|43397.4|43377.4|0
1638910950000|2021-12-07 21:02:30|43394.9|43374.9|43394.9|43374.9|43394.9|43374.9|43392.4|43372.4|1
1638910960000|2021-12-07 21:02:40|43397.1|43377.1|43399.6|43379.6|43399.6|43379.6|43397.1|43377.1|2
1638910970000|2021-12-07 21:02:50|43399.9|43379.9|43399.9|43379.9|43399.9|43379.9|43399.9|43379.9|0
1638911000000|2021-12-07 21:03:20|43402.4|43382.4|43402.4|43382.4|43402.4|43382.4|43399.9|43379.9|1
1638911050000|2021-12-07 21:04:10|43400.1|43380.1|43399.9|43379.9|43400.1|43380.1|43399.9|43379.9|0
1638911060000|2021-12-07 21:04:20|||||||||1
1638911090000|2021-12-07 21:04:50|43402.1|43382.1|43399.9|43379.9|43402.1|43382.1|43399.9|43379.9|1
1638911100000|2021-12-07 21:05:00|43402.1|43382.1|43407.4|43387.4|43407.4|43387.4|43402.1|43382.1|0
1638911110000|2021-12-07 21:05:10|43407.1|43387.1|43407.4|43387.4|43407.4|43387.4|43407.1|43387.1|2
1638911150000|2021-12-07 21:05:50|43409.9|43389.9|43409.9|43389.9|43409.9|43389.9|43409.9|43389.9|0
1638911160000|2021-12-07 21:06:00|||||||||2
1638911180000|2021-12-07 21:06:20|||||||||1
1638911200000|2021-12-07 21:06:40|43407.6|43387.6|43407.4|43387.4|43409.9|43389.9|43407.4|43387.4|0
1638911220000|2021-12-07 21:07:00|43405.1|43385.1|43404.9|43384.9|43405.1|43385.1|43404.9|43384.9|3
1638911240000|2021-12-07 21:07:20|43407.1|43387.1|43407.4|43387.4|43407.4|43387.4|43404.9|43384.9|1
1638911250000|2021-12-07 21:07:30|43404.9|43384.9|43407.4|43387.4|43407.4|43387.4|43404.9|43384.9|0
1638911270000|2021-12-07 21:07:50|43409.6|43389.6|43409.9|43389.9|43409.9|43389.9|43409.6|43389.6|0
1638911300000|2021-12-07 21:08:20|43412.1|43392.1|43412.4|43392.4|43414.6|43394.6|43412.1|43392.1|4
1638911320000|2021-12-07 21:08:40|43414.6|43394.6|43414.9|43394.9|43414.9|43394.9|43414.6|43394.6|1
1638911340000|2021-12-07 21:09:00|43412.6|43392.6|43412.4|43392.4|43412.6|43392.6|43412.4|43392.4|0
1638911350000|2021-12-07 21:09:10|43414.6|43394.6|43414.9|43394.9|43414.9|43394.9|43414.6|43394.6|0
1638911360000|2021-12-07 21:09:20|43412.6|43392.6|43412.4|43392.4|43414.9|43394.9|43412.4|43392.4|0
1638911370000|2021-12-07 21:09:30|43414.6|43394.6|43414.6|43394.6|43414.6|43394.6|43414.6|43394.6|0
1638911380000|2021-12-07 21:09:40|43414.9|43394.9|43412.4|43392.4|43414.9|43394.9|43412.4|43392.4|0
1638911390000|2021-12-07 21:09:50|43414.6|43394.6|43412.4|43392.4|43414.9|43394.9|43412.4|43392.4|0
1638911410000|2021-12-07 21:10:10|||||||||1
1638911480000|2021-12-07 21:11:20|43414.6|43394.6|43414.9|43394.9|43414.9|43394.9|43414.6|43394.6|1
1638911490000|2021-12-07 21:11:30|43412.6|43392.6|43412.4|43392.4|43412.6|43392.6|43412.4|43392.4|0
1638911500000|2021-12-07 21:11:40|||||||||4
1638911550000|2021-12-07 21:12:30|43414.9|43394.9|43414.9|43394.9|43414.9|43394.9|43414.9|43394.9|0
1638911600000|2021-12-07 21:13:20|43412.6|43392.6|43412.4|43392.4|43412.6|43392.6|43412.4|43392.4|0
1638911620000|2021-12-07 21:13:40|43414.9|43394.9|43414.9|43394.9|43414.9|43394.9|43414.9|43394.9|0
1638911640000|2021-12-07 21:14:00|43412.6|43392.6|43414.9|43394.9|43414.9|43394.9|43412.4|43392.4|0
1638911660000|2021-12-07 21:14:20|43417.4|43397.4|43417.4|43397.4|43417.4|43397.4|43417.4|43397.4|3
1638911680000|2021-12-07 21:14:40|43419.6|43399.6|43417.4|43397.4|43419.9|43399.9|43417.4|43397.4|0
1638911690000|2021-12-07 21:14:50|||||||||2
1638911700000|2021-12-07 21:15:00|||||||||1
1638911710000|2021-12-07 21:15:10|43415.1|43395.1|43417.3|43397.3|43417.3|43397.3|43414.9|43394.9|0
1638911720000|2021-12-07 21:15:20|43414.8|43394.8|43414.8|43394.8|43414.8|43394.8|43414.8|43394.8|0
1638911740000|2021-12-07 21:15:40|43417.1|43397.1|43417.3|43397.3|43417.3|43397.3|43417.1|43397.1|1
1638911750000|2021-12-07 21:15:50|43414.8|43394.8|43414.8|43394.8|43414.8|43394.8|43414.8|43394.8|0
1638911770000|2021-12-07 21:16:10|43417.1|43397.1|43417.3|43397.3|43417.3|43397.3|43417.1|43397.1|0
1638911830000|2021-12-07 21:17:10|||||||||2
1638911860000|2021-12-07 21:17:40|||||||||1
1638911870000|2021-12-07 21:17:50|||||||||1
1638911890000|2021-12-07 21:18:10|43419.6|43399.6|43419.8|43399.8|43419.8|43399.8|43419.6|43399.6|0
1638911920000|2021-12-07 21:18:40|43422.1|43402.1|43422.6|43402.6|43424.6|43404.6|43422.1|43402.1|5
1638911930000|2021-12-07 21:18:50|43424.6|43404.6|43424.8|43404.8|43424.8|43404.8|43424.6|43404.6|0
1638911940000|2021-12-07 21:19:00|||||||||1
1638911950000|2021-12-07 21:19:10|||||||||1
1638911960000|2021-12-07 21:19:20|||||||||4
1638912030000|2021-12-07 21:20:30|43429.6|43409.6|43429.6|43409.6|43431.9|43411.9|43429.6|43409.6|1
1638912040000|2021-12-07 21:20:40|43431.9|43411.9|43429.6|43409.6|43434.1|43414.1|43429.6|43409.6|1
1638912050000|2021-12-07 21:20:50|43431.9|43411.9|43431.9|43411.9|43431.9|43411.9|43429.6|43409.6|1
1638912080000|2021-12-07 21:21:20|43429.6|43409.6|43429.6|43409.6|43431.9|43411.9|43429.6|43409.6|0
1638912090000|2021-12-07 21:21:30|43431.9|43411.9|43431.9|43411.9|43431.9|43411.9|43431.9|43411.9|1
1638912100000|2021-12-07 21:21:40|43429.6|43409.6|43429.4|43409.4|43431.6|43411.6|43429.4|43409.4|0
1638912120000|2021-12-07 21:22:00|||||||||1
1638912160000|2021-12-07 21:22:40|||||||||1
1638912170000|2021-12-07 21:22:50|||||||||1
1638912210000|2021-12-07 21:23:30|43431.6|43411.6|43431.6|43411.6|43431.6|43411.6|43431.6|43411.6|0
1638912220000|2021-12-07 21:23:40|43429.4|43409.4|43429.6|43409.6|43429.6|43409.6|43429.4|43409.4|1
1638912260000|2021-12-07 21:24:20|43431.9|43411.9|43427.3|43407.3|43431.9|43411.9|43427.3|43407.3|2
1638912300000|2021-12-07 21:25:00|43429.8|43409.8|43429.8|43409.8|43429.8|43409.8|43429.8|43409.8|1
1638912330000|2021-12-07 21:25:30|||||||||1
1638912350000|2021-12-07 21:25:50|||||||||2
1638912370000|2021-12-07 21:26:10|||||||||1
1638912400000|2021-12-07 21:26:40|||||||||4
1638912420000|2021-12-07 21:27:00|43429.6|43409.6|43429.6|43409.6|43429.6|43409.6|43429.6|43409.6|0
1638912430000|2021-12-07 21:27:10|43429.8|43409.8|43429.8|43409.8|43429.8|43409.8|43429.8|43409.8|1
1638912500000|2021-12-07 21:28:20|43427.3|43407.3|43427.3|43407.3|43427.3|43407.3|43427.3|43407.3|2
1638912540000|2021-12-07 21:29:00|43427.1|43407.1|43429.8|43409.8|43429.8|43409.8|43427.1|43407.1|2
1638912550000|2021-12-07 21:29:10|43430.1|43410.1|43430.3|43410.3|43430.3|43410.3|43430.1|43410.1|10
1638912560000|2021-12-07 21:29:20|43432.8|43412.8|43434.8|43414.8|43434.8|43414.8|43432.6|43412.6|3
1638912570000|2021-12-07 21:29:30|43437.6|43417.6|43437.6|43417.6|43437.6|43417.6|43437.3|43417.3|3
1638912580000|2021-12-07 21:29:40|43432.6|43412.6|43432.6|43412.6|43432.6|43412.6|43432.6|43412.6|1
1638912600000|2021-12-07 21:30:00|43432.3|43412.3|43429.8|43409.8|43432.3|43412.3|43429.8|43409.8|2
1638912610000|2021-12-07 21:30:10|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|0
1638912630000|2021-12-07 21:30:30|43430.1|43410.1|43432.1|43412.1|43432.1|43412.1|43430.1|43410.1|0
1638912640000|2021-12-07 21:30:40|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|1
1638912650000|2021-12-07 21:30:50|43430.1|43410.1|43429.8|43409.8|43430.1|43410.1|43429.8|43409.8|0
1638912670000|2021-12-07 21:31:10|||||||||2
1638912680000|2021-12-07 21:31:20|||||||||3
1638912710000|2021-12-07 21:31:50|||||||||1
1638912740000|2021-12-07 21:32:20|43432.3|43412.3|43434.8|43414.8|43434.8|43414.8|43432.3|43412.3|11
1638912770000|2021-12-07 21:32:50|43432.6|43412.6|43432.6|43412.6|43432.6|43412.6|43432.6|43412.6|1
1638912780000|2021-12-07 21:33:00|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|1
1638912790000|2021-12-07 21:33:10|43430.1|43410.1|43430.1|43410.1|43430.1|43410.1|43430.1|43410.1|2
1638912820000|2021-12-07 21:33:40|43427.3|43407.3|43427.3|43407.3|43427.3|43407.3|43427.3|43407.3|6
1638912830000|2021-12-07 21:33:50|43425.1|43405.1|43425.1|43405.1|43425.1|43405.1|43425.1|43405.1|0
1638912840000|2021-12-07 21:34:00|43424.8|43404.8|43422.3|43402.3|43424.8|43404.8|43422.3|43402.3|0
1638912890000|2021-12-07 21:34:50|43424.8|43404.8|43422.1|43402.1|43424.8|43404.8|43422.1|43402.1|0
1638912910000|2021-12-07 21:35:10|43419.8|43399.8|43424.6|43404.6|43424.6|43404.6|43419.8|43399.8|1
1638912950000|2021-12-07 21:35:50|43424.8|43404.8|43424.8|43404.8|43424.8|43404.8|43424.8|43404.8|1
1638912990000|2021-12-07 21:36:30|43422.3|43402.3|43424.8|43404.8|43424.8|43404.8|43422.3|43402.3|1
1638913010000|2021-12-07 21:36:50|||||||||1
1638913060000|2021-12-07 21:37:40|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|1
1638913100000|2021-12-07 21:38:20|43424.8|43404.8|43424.8|43404.8|43424.8|43404.8|43424.8|43404.8|0
1638913150000|2021-12-07 21:39:10|||||||||2
1638913210000|2021-12-07 21:40:10|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|0
1638913250000|2021-12-07 21:40:50|||||||||2
1638913280000|2021-12-07 21:41:20|43420.1|43400.1|43419.8|43399.8|43420.1|43400.1|43419.8|43399.8|2
1638913290000|2021-12-07 21:41:30|43419.6|43399.6|43415.1|43395.1|43419.6|43399.6|43415.1|43395.1|1
1638913320000|2021-12-07 21:42:00|||||||||2
1638913360000|2021-12-07 21:42:40|43412.8|43392.8|43412.8|43392.8|43412.8|43392.8|43412.8|43392.8|1
1638913370000|2021-12-07 21:42:50|43412.6|43392.6|43412.6|43392.6|43412.6|43392.6|43412.6|43392.6|0
1638913390000|2021-12-07 21:43:10|43412.3|43392.3|43409.8|43389.8|43412.3|43392.3|43409.8|43389.8|1
1638913400000|2021-12-07 21:43:20|43407.6|43387.6|43407.3|43387.3|43407.6|43387.6|43407.3|43387.3|1
1638913410000|2021-12-07 21:43:30|43407.1|43387.1|43402.3|43382.3|43407.1|43387.1|43402.3|43382.3|3
1638913420000|2021-12-07 21:43:40|||||||||1
1638913430000|2021-12-07 21:43:50|||||||||1
1638913440000|2021-12-07 21:44:00|43402.1|43382.1|43397.6|43377.6|43402.1|43382.1|43397.6|43377.6|1
1638913460000|2021-12-07 21:44:20|||||||||1
1638913470000|2021-12-07 21:44:30|43395.3|43375.3|43392.8|43372.8|43395.3|43375.3|43392.8|43372.8|6
1638913480000|2021-12-07 21:44:40|43395.1|43375.1|43395.1|43375.1|43395.1|43375.1|43395.1|43375.1|2
1638913490000|2021-12-07 21:44:50|43397.1|43377.1|43397.3|43377.3|43397.3|43377.3|43397.1|43377.1|1
1638913500000|2021-12-07 21:45:00|43394.8|43374.8|43394.8|43374.8|43394.8|43374.8|43394.8|43374.8|4
1638913550000|2021-12-07 21:45:50|43397.3|43377.3|43399.8|43379.8|43399.8|43379.8|43397.3|43377.3|2
1638913560000|2021-12-07 21:46:00|43402.3|43382.3|43402.3|43382.3|43402.3|43382.3|43402.3|43382.3|3
1638913580000|2021-12-07 21:46:20|43404.6|43384.6|43404.8|43384.8|43404.8|43384.8|43404.6|43384.6|0
1638913600000|2021-12-07 21:46:40|43409.8|43389.8|43409.8|43389.8|43409.8|43389.8|43409.8|43389.8|2
1638913660000|2021-12-07 21:47:40|43410.1|43390.1|43412.3|43392.3|43412.3|43392.3|43410.1|43390.1|1
1638913690000|2021-12-07 21:48:10|43412.6|43392.6|43412.6|43392.6|43412.6|43392.6|43412.6|43392.6|3
1638913720000|2021-12-07 21:48:40|||||||||2
1638913730000|2021-12-07 21:48:50|43412.3|43392.3|43412.6|43392.6|43412.6|43392.6|43412.3|43392.3|1
1638913740000|2021-12-07 21:49:00|||||||||1
1638913750000|2021-12-07 21:49:10|43410.3|43390.3|43412.6|43392.6|43412.6|43392.6|43410.1|43390.1|1
1638913800000|2021-12-07 21:50:00|||||||||4
1638913820000|2021-12-07 21:50:20|43410.3|43390.3|43412.6|43392.6|43412.6|43392.6|43410.3|43390.3|1
1638913830000|2021-12-07 21:50:30|43410.3|43390.3|43410.3|43390.3|43410.3|43390.3|43410.3|43390.3|6
1638913840000|2021-12-07 21:50:40|43410.1|43390.1|43402.6|43382.6|43410.1|43390.1|43402.6|43382.6|1
1638913880000|2021-12-07 21:51:20|43400.1|43380.1|43400.1|43380.1|43400.1|43380.1|43400.1|43380.1|3
1638913950000|2021-12-07 21:52:30|43397.8|43377.8|43397.6|43377.6|43397.8|43377.8|43397.6|43377.6|0
1638913990000|2021-12-07 21:53:10|43395.3|43375.3|43395.1|43375.1|43395.3|43375.3|43395.1|43375.1|0
1638914000000|2021-12-07 21:53:20|43392.6|43372.6|43392.6|43372.6|43392.8|43372.8|43390.3|43370.3|6
1638914070000|2021-12-07 21:54:30|43390.3|43370.3|43392.6|43372.6|43392.6|43372.6|43390.1|43370.1|2
1638914080000|2021-12-07 21:54:40|43390.1|43370.1|43390.1|43370.1|43390.1|43370.1|43390.1|43370.1|1
1638914100000|2021-12-07 21:55:00|43392.8|43372.8|43392.6|43372.6|43395.1|43375.1|43392.6|43372.6|3
1638914110000|2021-12-07 21:55:10|43395.1|43375.1|43394.8|43374.8|43395.1|43375.1|43392.6|43372.6|0
1638914120000|2021-12-07 21:55:20|43392.8|43372.8|43392.6|43372.6|43395.1|43375.1|43392.6|43372.6|0
1638914140000|2021-12-07 21:55:40|43397.6|43377.6|43397.6|43377.6|43397.6|43377.6|43397.6|43377.6|3
1638914170000|2021-12-07 21:56:10|||||||||2
1638914180000|2021-12-07 21:56:20|||||||||7
1638914190000|2021-12-07 21:56:30|43399.8|43379.8|43399.8|43379.8|43399.8|43379.8|43397.6|43377.6|0
1638914200000|2021-12-07 21:56:40|43397.8|43377.8|43400.1|43380.1|43400.1|43380.1|43397.6|43377.6|3
1638914210000|2021-12-07 21:56:50|43397.6|43377.6|43397.6|43377.6|43397.6|43377.6|43397.6|43377.6|0
1638914230000|2021-12-07 21:57:10|||||||||2
1638914250000|2021-12-07 21:57:30|43400.1|43380.1|43400.1|43380.1|43400.1|43380.1|43400.1|43380.1|1
1638914260000|2021-12-07 21:57:40|43397.6|43377.6|43397.6|43377.6|43397.6|43377.6|43397.6|43377.6|2
1638914270000|2021-12-07 21:57:50|43400.1|43380.1|43402.6|43382.6|43402.6|43382.6|43400.1|43380.1|1
1638914280000|2021-12-07 21:58:00|43400.1|43380.1|43397.6|43377.6|43400.1|43380.1|43397.6|43377.6|3
1638914290000|2021-12-07 21:58:10|43399.8|43379.8|43402.6|43382.6|43402.6|43382.6|43399.8|43379.8|0
1638914300000|2021-12-07 21:58:20|||||||||1
1638914320000|2021-12-07 21:58:40|43400.3|43380.3|43405.1|43385.1|43405.1|43385.1|43400.3|43380.3|2
1638914360000|2021-12-07 21:59:20|43405.3|43385.3|43405.1|43385.1|43405.3|43385.3|43405.1|43385.1|2
1638914370000|2021-12-07 21:59:30|43407.6|43387.6|43405.1|43385.1|43407.6|43387.6|43405.1|43385.1|1
1638914380000|2021-12-07 21:59:40|43407.6|43387.6|43405.1|43385.1|43407.6|43387.6|43405.1|43385.1|1
1638914390000|2021-12-07 21:59:50|43405.3|43385.3|43409.8|43389.8|43410.1|43390.1|43405.3|43385.3|2
1638918000000|2021-12-07 23:00:00|43407.8|43387.8|43414.8|43394.8|43414.8|43394.8|43407.3|43387.3|11
1638918010000|2021-12-07 23:00:10|43412.3|43392.3|43422.3|43402.3|43422.3|43402.3|43412.3|43392.3|5
1638918020000|2021-12-07 23:00:20|43420|43400|43419.8|43399.8|43420|43400|43417.3|43397.3|3
1638918030000|2021-12-07 23:00:30|43422|43402|43417.3|43397.3|43422.3|43402.3|43417.3|43397.3|1
1638918040000|2021-12-07 23:00:40|43415|43395|43417.3|43397.3|43417.3|43397.3|43414.8|43394.8|1
1638918060000|2021-12-07 23:01:00|43415|43395|43409.8|43389.8|43415|43395|43409.8|43389.8|2
1638918070000|2021-12-07 23:01:10|43407.3|43387.3|43407.3|43387.3|43407.3|43387.3|43407.3|43387.3|0
1638918090000|2021-12-07 23:01:30|43405|43385|43405|43385|43407.3|43387.3|43405|43385|2
1638918100000|2021-12-07 23:01:40|43402.5|43382.5|43402.5|43382.5|43402.5|43382.5|43402.5|43382.5|1
1638918180000|2021-12-07 23:03:00|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|0
1638918210000|2021-12-07 23:03:30|||||||||1
1638918220000|2021-12-07 23:03:40|43404.5|43384.5|43402.3|43382.3|43404.5|43384.5|43402.3|43382.3|1
1638918240000|2021-12-07 23:04:00|43399.8|43379.8|43397.5|43377.5|43399.8|43379.8|43397.5|43377.5|3
1638918250000|2021-12-07 23:04:10|43395|43375|43395|43375|43395|43375|43395|43375|1
1638918260000|2021-12-07 23:04:20|43394.8|43374.8|43379.3|43359.3|43394.8|43374.8|43379.3|43359.3|5
1638918270000|2021-12-07 23:04:30|43381.8|43361.8|43381.8|43361.8|43381.8|43361.8|43381.8|43361.8|1
1638918290000|2021-12-07 23:04:50|43384.3|43364.3|43384.5|43364.5|43384.5|43364.5|43384.3|43364.3|3
1638918320000|2021-12-07 23:05:20|43384.3|43364.3|43384.3|43364.3|43384.3|43364.3|43384.3|43364.3|0
1638918330000|2021-12-07 23:05:30|43384.5|43364.5|43384.5|43364.5|43384.5|43364.5|43381.8|43361.8|0
1638918350000|2021-12-07 23:05:50|43384.3|43364.3|43381.8|43361.8|43384.3|43364.3|43381.8|43361.8|1
1638918390000|2021-12-07 23:06:30|43367.3|43347.3|43367.3|43347.3|43367.3|43347.3|43367.3|43347.3|2
1638918410000|2021-12-07 23:06:50|43366|43346|43366|43346|43366|43346|43366|43346|9
1638918420000|2021-12-07 23:07:00|43366.3|43346.3|43374|43354|43374|43354|43366.3|43346.3|7
1638918430000|2021-12-07 23:07:10|43376.5|43356.5|43378.8|43358.8|43378.8|43358.8|43374|43354|5
1638918440000|2021-12-07 23:07:20|43379|43359|43381.3|43361.3|43381.3|43361.3|43378.8|43358.8|1
1638918460000|2021-12-07 23:07:40|||||||||1
1638918490000|2021-12-07 23:08:10|43383.5|43363.5|43386.3|43366.3|43386.3|43366.3|43383.5|43363.5|0
1638918500000|2021-12-07 23:08:20|43383.8|43363.8|43383.8|43363.8|43383.8|43363.8|43383.8|43363.8|6
1638918510000|2021-12-07 23:08:30|43381.5|43361.5|43381.5|43361.5|43381.5|43361.5|43381.5|43361.5|2
1638918610000|2021-12-07 23:10:10|43379.3|43359.3|43379|43359|43379.3|43359.3|43374.5|43354.5|2
1638918690000|2021-12-07 23:11:30|43381.3|43361.3|43381.3|43361.3|43381.3|43361.3|43381.3|43361.3|0
1638918700000|2021-12-07 23:11:40|43383.5|43363.5|43386.3|43366.3|43386.3|43366.3|43383.5|43363.5|2
1638918710000|2021-12-07 23:11:50|43388.5|43368.5|43388.8|43368.8|43388.8|43368.8|43388.5|43368.5|1
1638918720000|2021-12-07 23:12:00|43388.5|43368.5|43386.3|43366.3|43388.5|43368.5|43386.3|43366.3|1
1638918730000|2021-12-07 23:12:10|43383.8|43363.8|43383.8|43363.8|43383.8|43363.8|43383.8|43363.8|2
1638918750000|2021-12-07 23:12:30|43381.5|43361.5|43381.3|43361.3|43381.5|43361.5|43381.3|43361.3|0
1638918770000|2021-12-07 23:12:50|43383.5|43363.5|43383.8|43363.8|43383.8|43363.8|43383.5|43363.5|0
1638918800000|2021-12-07 23:13:20|43381.3|43361.3|43381.3|43361.3|43381.3|43361.3|43381.3|43361.3|0
1638918930000|2021-12-07 23:15:30|||||||||1
1638918950000|2021-12-07 23:15:50|43383.5|43363.5|43383.8|43363.8|43383.8|43363.8|43383.5|43363.5|0
1638918980000|2021-12-07 23:16:20|43386.3|43366.3|43386.3|43366.3|43386.3|43366.3|43386.3|43366.3|1
1638919000000|2021-12-07 23:16:40|43388.8|43368.8|43388.8|43368.8|43388.8|43368.8|43386.3|43366.3|0
1638919010000|2021-12-07 23:16:50|43386.5|43366.5|43386.3|43366.3|43388.8|43368.8|43386.3|43366.3|0
1638919140000|2021-12-07 23:19:00|||||||||2
1638919210000|2021-12-07 23:20:10|43383.8|43363.8|43381.3|43361.3|43383.8|43363.8|43381.3|43361.3|3
1638919240000|2021-12-07 23:20:40|43378.8|43358.8|43378.8|43358.8|43378.8|43358.8|43378.8|43358.8|0
1638919280000|2021-12-07 23:21:20|43376.5|43356.5|43381.3|43361.3|43381.3|43361.3|43376.5|43356.5|1
1638919320000|2021-12-07 23:22:00|43383.8|43363.8|43383.8|43363.8|43383.8|43363.8|43383.8|43363.8|0
1638919340000|2021-12-07 23:22:20|43381.3|43361.3|43381.3|43361.3|43381.3|43361.3|43381.3|43361.3|0
1638919410000|2021-12-07 23:23:30|43383.8|43363.8|43383.8|43363.8|43383.8|43363.8|43383.8|43363.8|0
1638919420000|2021-12-07 23:23:40|||||||||1
1638919430000|2021-12-07 23:23:50|43386.5|43366.5|43389|43369|43389|43369|43386.5|43366.5|4
1638919440000|2021-12-07 23:24:00|||||||||1
1638919490000|2021-12-07 23:24:50|43386.8|43366.8|43386.5|43366.5|43386.8|43366.8|43386.5|43366.5|0
1638919500000|2021-12-07 23:25:00|43386.3|43366.3|43386.3|43366.3|43386.3|43366.3|43386.3|43366.3|0
1638919590000|2021-12-07 23:26:30|43383.8|43363.8|43383.8|43363.8|43383.8|43363.8|43383.8|43363.8|0
1638919620000|2021-12-07 23:27:00|43381.5|43361.5|43381.3|43361.3|43381.5|43361.5|43381.3|43361.3|0
1638919690000|2021-12-07 23:28:10|43383.8|43363.8|43383.8|43363.8|43383.8|43363.8|43383.8|43363.8|1
1638919740000|2021-12-07 23:29:00|43381.5|43361.5|43381.5|43361.5|43381.5|43361.5|43381.5|43361.5|1
1638919750000|2021-12-07 23:29:10|43381.3|43361.3|43381.3|43361.3|43381.3|43361.3|43381.3|43361.3|0
1638919760000|2021-12-07 23:29:20|43383.5|43363.5|43386.3|43366.3|43386.3|43366.3|43383.5|43363.5|0
1638919820000|2021-12-07 23:30:20|||||||||2
1638919900000|2021-12-07 23:31:40|43383.8|43363.8|43386.3|43366.3|43386.3|43366.3|43383.8|43363.8|1
1638919910000|2021-12-07 23:31:50|43388.8|43368.8|43388.8|43368.8|43388.8|43368.8|43386.3|43366.3|0
1638919920000|2021-12-07 23:32:00|43386.5|43366.5|43386.3|43366.3|43388.8|43368.8|43386.3|43366.3|0
1638920000000|2021-12-07 23:33:20|43391.3|43371.3|43391.5|43371.5|43391.5|43371.5|43391.3|43371.3|0
1638920010000|2021-12-07 23:33:30|43393.8|43373.8|43396|43376|43396|43376|43393.8|43373.8|0
1638920030000|2021-12-07 23:33:50|||||||||2
1638920040000|2021-12-07 23:34:00|43393.8|43373.8|43391.3|43371.3|43393.8|43373.8|43391.3|43371.3|5
1638920060000|2021-12-07 23:34:20|43389|43369|43388.8|43368.8|43389|43369|43388.8|43368.8|0
1638920090000|2021-12-07 23:34:50|43389|43369|43389|43369|43389|43369|43389|43369|0
1638920150000|2021-12-07 23:35:50|43386.8|43366.8|43386.8|43366.8|43386.8|43366.8|43386.8|43366.8|1
1638920180000|2021-12-07 23:36:20|43389|43369|43389|43369|43389|43369|43389|43369|0
1638920200000|2021-12-07 23:36:40|43386.8|43366.8|43389.3|43369.3|43389.3|43369.3|43386.8|43366.8|0
1638920210000|2021-12-07 23:36:50|43387|43367|43386.8|43366.8|43387|43367|43386.8|43366.8|0
1638920240000|2021-12-07 23:37:20|43389|43369|43389.3|43369.3|43389.3|43369.3|43389|43369|0
1638920250000|2021-12-07 23:37:30|43387|43367|43386.8|43366.8|43387|43367|43386.8|43366.8|0
1638920270000|2021-12-07 23:37:50|43386.5|43366.5|43386.5|43366.5|43386.5|43366.5|43386.5|43366.5|0
1638920320000|2021-12-07 23:38:40|43386.8|43366.8|43386.8|43366.8|43386.8|43366.8|43386.8|43366.8|0
1638920380000|2021-12-07 23:39:40|43391.5|43371.5|43391.5|43371.5|43391.5|43371.5|43391.5|43371.5|1
1638920390000|2021-12-07 23:39:50|43391.8|43371.8|43391.5|43371.5|43394|43374|43391.5|43371.5|0
1638920400000|2021-12-07 23:40:00|43394|43374|43391.8|43371.8|43394|43374|43391.8|43371.8|0
1638920410000|2021-12-07 23:40:10|43391.5|43371.5|43391.5|43371.5|43391.5|43371.5|43391.5|43371.5|0
1638920460000|2021-12-07 23:41:00|43394|43374|43391.5|43371.5|43394|43374|43391.5|43371.5|0
1638920470000|2021-12-07 23:41:10|||||||||1
1638920490000|2021-12-07 23:41:30|43389.3|43369.3|43389|43369|43389.3|43369.3|43389|43369|0
1638920520000|2021-12-07 23:42:00|43391.3|43371.3|43391.3|43371.3|43391.3|43371.3|43391.3|43371.3|0
1638920530000|2021-12-07 23:42:10|43391.5|43371.5|43391.5|43371.5|43391.5|43371.5|43391.5|43371.5|0
1638920540000|2021-12-07 23:42:20|43389.3|43369.3|43389|43369|43389.3|43369.3|43389|43369|0
1638920550000|2021-12-07 23:42:30|43391.3|43371.3|43391.3|43371.3|43391.5|43371.5|43389|43369|0
1638920560000|2021-12-07 23:42:40|43391.5|43371.5|43389|43369|43391.5|43371.5|43389|43369|0
1638920570000|2021-12-07 23:42:50|43391.3|43371.3|43391.5|43371.5|43391.5|43371.5|43391.3|43371.3|0
1638920610000|2021-12-07 23:43:30|43389.3|43369.3|43389.3|43369.3|43389.3|43369.3|43386.8|43366.8|0
1638920620000|2021-12-07 23:43:40|43387|43367|43389.3|43369.3|43389.3|43369.3|43387|43367|0
1638920630000|2021-12-07 23:43:50|43387|43367|43391.5|43371.5|43391.5|43371.5|43387|43367|0
1638920640000|2021-12-07 23:44:00|43389.3|43369.3|43394|43374|43394|43374|43389|43369|0
1638920650000|2021-12-07 23:44:10|43391.8|43371.8|43391.8|43371.8|43391.8|43371.8|43391.8|43371.8|0
1638920670000|2021-12-07 23:44:30|43391.5|43371.5|43391.5|43371.5|43393.8|43373.8|43391.5|43371.5|0
1638920690000|2021-12-07 23:44:50|43393.8|43373.8|43396.3|43376.3|43396.3|43376.3|43391.5|43371.5|0
1638920700000|2021-12-07 23:45:00|43396.5|43376.5|43394|43374|43396.5|43376.5|43394|43374|1
1638920710000|2021-12-07 23:45:10|43396.5|43376.5|43396.5|43376.5|43396.5|43376.5|43396.5|43376.5|0
1638920760000|2021-12-07 23:46:00|43394.3|43374.3|43394|43374|43394.3|43374.3|43394|43374|0
1638920780000|2021-12-07 23:46:20|43391.5|43371.5|43391.5|43371.5|43391.5|43371.5|43391.5|43371.5|0
1638920800000|2021-12-07 23:46:40|43393.8|43373.8|43394|43374|43394|43374|43393.8|43373.8|0
1638920810000|2021-12-07 23:46:50|43396.5|43376.5|43396.5|43376.5|43396.5|43376.5|43396.5|43376.5|1
1638920820000|2021-12-07 23:47:00|43401.3|43381.3|43401.3|43381.3|43401.3|43381.3|43401.3|43381.3|6
1638920830000|2021-12-07 23:47:10|43401.8|43381.8|43401.8|43381.8|43401.8|43381.8|43401.8|43381.8|0
1638920850000|2021-12-07 23:47:30|43404|43384|43404|43384|43404|43384|43404|43384|0
1638920870000|2021-12-07 23:47:50|43404.3|43384.3|43406.5|43386.5|43406.5|43386.5|43404.3|43384.3|1
1638920880000|2021-12-07 23:48:00|43404|43384|43404|43384|43404|43384|43404|43384|3
1638920890000|2021-12-07 23:48:10|||||||||1
1638920940000|2021-12-07 23:49:00|43403.8|43383.8|43404|43384|43404|43384|43403.8|43383.8|1
1638920970000|2021-12-07 23:49:30|43403.8|43383.8|43403.8|43383.8|43403.8|43383.8|43403.8|43383.8|1
1638920980000|2021-12-07 23:49:40|43401.5|43381.5|43401.5|43381.5|43403.5|43383.5|43401.5|43381.5|0
1638920990000|2021-12-07 23:49:50|43401.3|43381.3|43399|43379|43401.3|43381.3|43399|43379|1
1638921040000|2021-12-07 23:50:40|43398.8|43378.8|43398.5|43378.5|43398.8|43378.8|43398.5|43378.5|0
1638921060000|2021-12-07 23:51:00|43398.8|43378.8|43398.5|43378.5|43398.8|43378.8|43398.5|43378.5|2
1638921080000|2021-12-07 23:51:20|43396.3|43376.3|43398.8|43378.8|43398.8|43378.8|43396.3|43376.3|0
1638921100000|2021-12-07 23:51:40|43396.3|43376.3|43398.8|43378.8|43398.8|43378.8|43396.3|43376.3|1
1638921110000|2021-12-07 23:51:50|43399|43379|43401.5|43381.5|43401.5|43381.5|43399|43379|1
1638921120000|2021-12-07 23:52:00|43399.3|43379.3|43396.5|43376.5|43401.5|43381.5|43396.5|43376.5|0
1638921140000|2021-12-07 23:52:20|43399|43379|43401.5|43381.5|43401.5|43381.5|43399|43379|0
1638921200000|2021-12-07 23:53:20|43399.3|43379.3|43399|43379|43401.5|43381.5|43399|43379|0
1638921240000|2021-12-07 23:54:00|||||||||1
1638921280000|2021-12-07 23:54:40|43401.5|43381.5|43401.5|43381.5|43401.5|43381.5|43401.5|43381.5|1
1638921340000|2021-12-07 23:55:40|43403.8|43383.8|43403.8|43383.8|43403.8|43383.8|43401.5|43381.5|0
1638921350000|2021-12-07 23:55:50|43401.5|43381.5|43401.5|43381.5|43403.8|43383.8|43401.5|43381.5|0
1638921370000|2021-12-07 23:56:10|||||||||1
1638921380000|2021-12-07 23:56:20|43399.3|43379.3|43399.3|43379.3|43399.3|43379.3|43399.3|43379.3|2
1638921460000|2021-12-07 23:57:40|43396.8|43376.8|43396.8|43376.8|43396.8|43376.8|43396.8|43376.8|0
1638921470000|2021-12-07 23:57:50|43399|43379|43396.8|43376.8|43399|43379|43396.8|43376.8|1
1638921480000|2021-12-07 23:58:00|43396.5|43376.5|43399|43379|43399|43379|43396.5|43376.5|0
1638921560000|2021-12-07 23:59:20|43398.8|43378.8|43399|43379|43399|43379|43394|43374|1
1638921570000|2021-12-07 23:59:30|43396.8|43376.8|43399|43379|43399|43379|43396.5|43376.5|0
1638921580000|2021-12-07 23:59:40|43396.5|43376.5|43399|43379|43399|43379|43396.5|43376.5|0
1638921590000|2021-12-07 23:59:50|43396.5|43376.5|43399.3|43379.3|43399.3|43379.3|43396.5|43376.5|0
1638921600000|2021-12-08 00:00:00|43401.8|43381.8|43406.5|43386.5|43406.5|43386.5|43401.8|43381.8|3
1638921610000|2021-12-08 00:00:10|43408.8|43388.8|43409|43389|43409|43389|43406.5|43386.5|0
1638921620000|2021-12-08 00:00:20|43406.5|43386.5|43406.5|43386.5|43406.5|43386.5|43406.5|43386.5|0
1638921630000|2021-12-08 00:00:30|43404.3|43384.3|43401.8|43381.8|43404.3|43384.3|43401.8|43381.8|0
1638921640000|2021-12-08 00:00:40|43404|43384|43404|43384|43404|43384|43401.5|43381.5|0
1638921660000|2021-12-08 00:01:00|43401.8|43381.8|43404|43384|43406.5|43386.5|43401.8|43381.8|3
1638921670000|2021-12-08 00:01:10|43406.5|43386.5|43404.3|43384.3|43406.5|43386.5|43401.8|43381.8|0
1638921680000|2021-12-08 00:01:20|43404|43384|43406.5|43386.5|43406.5|43386.5|43401.8|43381.8|0
1638921710000|2021-12-08 00:01:50|43404.2|43384.2|43406.5|43386.5|43406.5|43386.5|43404.2|43384.2|0
1638921720000|2021-12-08 00:02:00|43404|43384|43404|43384|43404|43384|43404|43384|0
1638921730000|2021-12-08 00:02:10|43406.5|43386.5|43404|43384|43406.5|43386.5|43404|43384|0
1638921740000|2021-12-08 00:02:20|43406.5|43386.5|43406.5|43386.5|43406.5|43386.5|43406.5|43386.5|0
1638921750000|2021-12-08 00:02:30|||||||||1
1638921760000|2021-12-08 00:02:40|||||||||3
1638921770000|2021-12-08 00:02:50|43404|43384|43406.5|43386.5|43406.5|43386.5|43404|43384|0
1638921780000|2021-12-08 00:03:00|43404.2|43384.2|43406.5|43386.5|43406.5|43386.5|43404|43384|0
1638921790000|2021-12-08 00:03:10|43404.2|43384.2|43406.5|43386.5|43406.5|43386.5|43404.2|43384.2|0
1638921800000|2021-12-08 00:03:20|43404.2|43384.2|43404|43384|43406.5|43386.5|43404|43384|1
1638921810000|2021-12-08 00:03:30|43406.2|43386.2|43406.5|43386.5|43406.5|43386.5|43404|43384|1
1638921830000|2021-12-08 00:03:50|43404|43384|43406.7|43386.7|43406.7|43386.7|43404|43384|1
1638921840000|2021-12-08 00:04:00|43406.5|43386.5|43406.5|43386.5|43406.5|43386.5|43406.5|43386.5|2
1638921850000|2021-12-08 00:04:10|43409|43389|43409|43389|43409|43389|43409|43389|0
1638921870000|2021-12-08 00:04:30|||||||||2
1638921900000|2021-12-08 00:05:00|43409.2|43389.2|43414|43394|43414|43394|43409.2|43389.2|3
1638921910000|2021-12-08 00:05:10|||||||||2
1638921920000|2021-12-08 00:05:20|||||||||1
1638921930000|2021-12-08 00:05:30|43411.5|43391.5|43409|43389|43411.5|43391.5|43409|43389|1
1638921940000|2021-12-08 00:05:40|||||||||4
1638921960000|2021-12-08 00:06:00|43408.7|43388.7|43406.5|43386.5|43408.7|43388.7|43406.5|43386.5|0
1638921970000|2021-12-08 00:06:10|43404.2|43384.2|43404|43384|43404.2|43384.2|43404|43384|0
1638921980000|2021-12-08 00:06:20|||||||||1
1638922000000|2021-12-08 00:06:40|43406.5|43386.5|43406.5|43386.5|43406.5|43386.5|43406.5|43386.5|0
1638922060000|2021-12-08 00:07:40|43408.7|43388.7|43411.5|43391.5|43411.5|43391.5|43408.7|43388.7|0
1638922080000|2021-12-08 00:08:00|43413.7|43393.7|43414|43394|43416.5|43396.5|43413.7|43393.7|0
1638922090000|2021-12-08 00:08:10|43416.2|43396.2|43416.5|43396.5|43416.5|43396.5|43414.2|43394.2|0
1638922100000|2021-12-08 00:08:20|43414.2|43394.2|43416.5|43396.5|43416.5|43396.5|43414|43394|0
1638922110000|2021-12-08 00:08:30|43414|43394|43416.5|43396.5|43416.5|43396.5|43414|43394|2
1638922120000|2021-12-08 00:08:40|43414.5|43394.5|43417|43397|43417|43397|43414.5|43394.5|0
1638922130000|2021-12-08 00:08:50|43414.7|43394.7|43414.7|43394.7|43414.7|43394.7|43414.7|43394.7|0
1638922140000|2021-12-08 00:09:00|43414.5|43394.5|43407|43387|43414.5|43394.5|43402|43382|14
1638922150000|2021-12-08 00:09:10|43404.7|43384.7|43404.5|43384.5|43404.7|43384.7|43402|43382|0
1638922160000|2021-12-08 00:09:20|43407|43387|43409.5|43389.5|43409.5|43389.5|43407|43387|5
1638922220000|2021-12-08 00:10:20|43412|43392|43412|43392|43412|43392|43412|43392|0
1638922240000|2021-12-08 00:10:40|43409.5|43389.5|43409.5|43389.5|43409.5|43389.5|43409.5|43389.5|0
1638922310000|2021-12-08 00:11:50|43407|43387|43402.2|43382.2|43407|43387|43402.2|43382.2|4
1638922320000|2021-12-08 00:12:00|43402|43382|43399.5|43379.5|43402|43382|43399.5|43379.5|0
1638922330000|2021-12-08 00:12:10|||||||||8
1638922340000|2021-12-08 00:12:20|43402|43382|43402|43382|43402|43382|43402|43382|0
1638922350000|2021-12-08 00:12:30|43404.2|43384.2|43407|43387|43407|43387|43404.2|43384.2|0
1638922360000|2021-12-08 00:12:40|43404.7|43384.7|43407|43387|43407|43387|43404.5|43384.5|0
1638922370000|2021-12-08 00:12:50|||||||||1
1638922420000|2021-12-08 00:13:40|||||||||1
1638922430000|2021-12-08 00:13:50|43404.5|43384.5|43406.7|43386.7|43406.7|43386.7|43404.5|43384.5|4
1638922440000|2021-12-08 00:14:00|43407|43387|43404.5|43384.5|43407|43387|43404.5|43384.5|1
1638922500000|2021-12-08 00:15:00|43402.2|43382.2|43402|43382|43402.2|43382.2|43402|43382|0
1638922510000|2021-12-08 00:15:10|43402.2|43382.2|43404.5|43384.5|43404.5|43384.5|43402.2|43382.2|3
1638922520000|2021-12-08 00:15:20|43404|43384|43397|43377|43404|43384|43397|43377|2
1638922530000|2021-12-08 00:15:30|43387.2|43367.2|43387.2|43367.2|43387.2|43367.2|43387.2|43367.2|3
1638922570000|2021-12-08 00:16:10|43379.5|43359.5|43379.5|43359.5|43379.5|43359.5|43379.5|43359.5|8
1638922580000|2021-12-08 00:16:20|43377|43357|43377|43357|43377|43357|43377|43357|1
1638922600000|2021-12-08 00:16:40|43379.2|43359.2|43379.2|43359.2|43379.2|43359.2|43379.2|43359.2|3
1638922620000|2021-12-08 00:17:00|43381.7|43361.7|43384.2|43364.2|43384.2|43364.2|43381.7|43361.7|0
1638922630000|2021-12-08 00:17:10|43387|43367|43387|43367|43387|43367|43387|43367|1
1638922650000|2021-12-08 00:17:30|43384.5|43364.5|43382|43362|43384.5|43364.5|43382|43362|3
1638922660000|2021-12-08 00:17:40|43384.2|43364.2|43384.5|43364.5|43384.5|43364.5|43384.2|43364.2|1
1638922680000|2021-12-08 00:18:00|43382|43362|43382|43362|43382|43362|43382|43362|0
1638922710000|2021-12-08 00:18:30|43384.2|43364.2|43384.5|43364.5|43384.5|43364.5|43384.2|43364.2|0
1638922730000|2021-12-08 00:18:50|43384.2|43364.2|43382|43362|43384.2|43364.2|43382|43362|2
1638922740000|2021-12-08 00:19:00|43379.5|43359.5|43382|43362|43382|43362|43379.5|43359.5|1
1638922750000|2021-12-08 00:19:10|43379.7|43359.7|43379.5|43359.5|43379.7|43359.7|43379.5|43359.5|0
1638922800000|2021-12-08 00:20:00|43377|43357|43372|43352|43377|43357|43372|43352|8
1638922840000|2021-12-08 00:20:40|||||||||1
1638922860000|2021-12-08 00:21:00|43369.7|43349.7|43372|43352|43372|43352|43369.7|43349.7|1
1638922870000|2021-12-08 00:21:10|||||||||1
1638922890000|2021-12-08 00:21:30|43374.2|43354.2|43369.5|43349.5|43374.5|43354.5|43369.5|43349.5|0
1638922900000|2021-12-08 00:21:40|43374.2|43354.2|43374.2|43354.2|43374.2|43354.2|43374.2|43354.2|2
1638922980000|2021-12-08 00:23:00|43371.7|43351.7|43374.2|43354.2|43374.2|43354.2|43371.7|43351.7|3
1638923000000|2021-12-08 00:23:20|43371.7|43351.7|43369.5|43349.5|43371.7|43351.7|43369.5|43349.5|0
1638923040000|2021-12-08 00:24:00|||||||||3
1638923050000|2021-12-08 00:24:10|43367|43347|43357|43337|43367|43347|43357|43337|5
1638923080000|2021-12-08 00:24:40|43359.2|43339.2|43349.5|43329.5|43359.5|43339.5|43349.5|43329.5|4
1638923090000|2021-12-08 00:24:50|43351.7|43331.7|43351.7|43331.7|43351.7|43331.7|43351.7|43331.7|0
1638923110000|2021-12-08 00:25:10|43356.7|43336.7|43364.5|43344.5|43364.5|43344.5|43356.7|43336.7|2
1638923120000|2021-12-08 00:25:20|43364.7|43344.7|43364.7|43344.7|43364.7|43344.7|43364.7|43344.7|1
1638923140000|2021-12-08 00:25:40|43365|43345|43365|43345|43365|43345|43365|43345|0
1638923150000|2021-12-08 00:25:50|43367.2|43347.2|43372|43352|43372|43352|43367|43347|0
1638923160000|2021-12-08 00:26:00|||||||||1
1638923170000|2021-12-08 00:26:10|43374.5|43354.5|43374.5|43354.5|43374.5|43354.5|43374.5|43354.5|1
1638923190000|2021-12-08 00:26:30|43376.7|43356.7|43377|43357|43377|43357|43376.7|43356.7|0
1638923240000|2021-12-08 00:27:20|43379.2|43359.2|43379.5|43359.5|43379.5|43359.5|43379.2|43359.2|0
1638923280000|2021-12-08 00:28:00|43382|43362|43382|43362|43382|43362|43382|43362|1
1638923290000|2021-12-08 00:28:10|43382.2|43362.2|43387|43367|43387|43367|43382.2|43362.2|0
1638923320000|2021-12-08 00:28:40|||||||||1
1638923340000|2021-12-08 00:29:00|||||||||1
1638923370000|2021-12-08 00:29:30|43389.2|43369.2|43389.5|43369.5|43389.5|43369.5|43387|43367|0
1638923380000|2021-12-08 00:29:40|43387|43367|43389.5|43369.5|43389.5|43369.5|43387|43367|0
1638923390000|2021-12-08 00:29:50|43387.2|43367.2|43387|43367|43392|43372|43387|43367|0
1638923400000|2021-12-08 00:30:00|43392|43372|43392|43372|43392|43372|43389.5|43369.5|0
1638923410000|2021-12-08 00:30:10|43389.7|43369.7|43392|43372|43392|43372|43387|43367|0
1638923420000|2021-12-08 00:30:20|43394.2|43374.2|43392|43372|43394.5|43374.5|43392|43372|1
1638923440000|2021-12-08 00:30:40|43394.5|43374.5|43397|43377|43397|43377|43394.5|43374.5|1
1638923460000|2021-12-08 00:31:00|43399.5|43379.5|43399.5|43379.5|43399.5|43379.5|43399.5|43379.5|1
1638923470000|2021-12-08 00:31:10|43397|43377|43394.5|43374.5|43397|43377|43394.5|43374.5|1
1638923480000|2021-12-08 00:31:20|43397|43377|43397|43377|43397|43377|43397|43377|1
1638923500000|2021-12-08 00:31:40|43399.5|43379.5|43399.5|43379.5|43399.5|43379.5|43399.5|43379.5|0
1638923520000|2021-12-08 00:32:00|43401.7|43381.7|43404.5|43384.5|43404.5|43384.5|43401.7|43381.7|5
1638923530000|2021-12-08 00:32:10|43402|43382|43402|43382|43402|43382|43402|43382|3
1638923540000|2021-12-08 00:32:20|43401.7|43381.7|43401.7|43381.7|43401.7|43381.7|43401.7|43381.7|0
1638923560000|2021-12-08 00:32:40|43404.5|43384.5|43404.5|43384.5|43404.5|43384.5|43404.5|43384.5|1
1638923570000|2021-12-08 00:32:50|43409.5|43389.5|43419.5|43399.5|43419.5|43399.5|43409.5|43389.5|7
1638923580000|2021-12-08 00:33:00|43417|43397|43417|43397|43417|43397|43417|43397|0
1638923600000|2021-12-08 00:33:20|||||||||1
1638923610000|2021-12-08 00:33:30|43419.2|43399.2|43417|43397|43419.5|43399.5|43417|43397|0
1638923620000|2021-12-08 00:33:40|43414.7|43394.7|43417|43397|43417|43397|43414.5|43394.5|2
1638923640000|2021-12-08 00:34:00|43416.7|43396.7|43412|43392|43416.7|43396.7|43412|43392|2
1638923670000|2021-12-08 00:34:30|43409.7|43389.7|43409.5|43389.5|43409.7|43389.7|43409.5|43389.5|0
1638923700000|2021-12-08 00:35:00|43412|43392|43412|43392|43412|43392|43412|43392|0
1638923720000|2021-12-08 00:35:20|43409.7|43389.7|43409.5|43389.5|43409.7|43389.7|43409.5|43389.5|0
1638923770000|2021-12-08 00:36:10|43407.2|43387.2|43407|43387|43407.2|43387.2|43407|43387|0
1638923790000|2021-12-08 00:36:30|43404.7|43384.7|43406.7|43386.7|43407|43387|43404.7|43384.7|1
1638923800000|2021-12-08 00:36:40|43402|43382|43402|43382|43402|43382|43402|43382|0
1638923810000|2021-12-08 00:36:50|43407|43387|43402|43382|43407|43387|43402|43382|0
1638923820000|2021-12-08 00:37:00|||||||||3
1638923830000|2021-12-08 00:37:10|43399.7|43379.7|43399.5|43379.5|43399.7|43379.7|43397.2|43377.2|0
1638923840000|2021-12-08 00:37:20|43401.7|43381.7|43402|43382|43402|43382|43401.7|43381.7|1
1638923850000|2021-12-08 00:37:30|43407|43387|43407|43387|43407|43387|43407|43387|0
1638923920000|2021-12-08 00:38:40|43409.2|43389.2|43414.2|43394.2|43414.2|43394.2|43409.2|43389.2|1
1638923930000|2021-12-08 00:38:50|43414.7|43394.7|43424.5|43404.5|43424.5|43404.5|43414.7|43394.7|1
1638923940000|2021-12-08 00:39:00|||||||||1
1638923950000|2021-12-08 00:39:10|43426.7|43406.7|43427|43407|43427|43407|43426.7|43406.7|1
1638923960000|2021-12-08 00:39:20|||||||||1
1638923970000|2021-12-08 00:39:30|||||||||1
1638924030000|2021-12-08 00:40:30|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|0
1638924060000|2021-12-08 00:41:00|43427|43407|43429.5|43409.5|43429.5|43409.5|43427|43407|2
1638924080000|2021-12-08 00:41:20|||||||||1
1638924090000|2021-12-08 00:41:30|43427|43407|43427|43407|43427|43407|43427|43407|2
1638924100000|2021-12-08 00:41:40|43424.7|43404.7|43424.5|43404.5|43424.7|43404.7|43424.5|43404.5|0
1638924140000|2021-12-08 00:42:20|43427|43407|43427|43407|43427|43407|43427|43407|2
1638924180000|2021-12-08 00:43:00|43429.2|43409.2|43429.5|43409.5|43429.5|43409.5|43429.2|43409.2|0
1638924200000|2021-12-08 00:43:20|43432|43412|43432|43412|43432|43412|43432|43412|6
1638924220000|2021-12-08 00:43:40|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|0
1638924240000|2021-12-08 00:44:00|||||||||3
1638924270000|2021-12-08 00:44:30|43432|43412|43432|43412|43432|43412|43432|43412|0
1638924280000|2021-12-08 00:44:40|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|1
1638924300000|2021-12-08 00:45:00|43432|43412|43432|43412|43432|43412|43432|43412|2
1638924330000|2021-12-08 00:45:30|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|0
1638924380000|2021-12-08 00:46:20|||||||||4
1638924410000|2021-12-08 00:46:50|43436.7|43416.7|43437|43417|43437|43417|43436.7|43416.7|0
1638924430000|2021-12-08 00:47:10|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|1
1638924450000|2021-12-08 00:47:30|43432.2|43412.2|43429.7|43409.7|43432.2|43412.2|43429.7|43409.7|3
1638924460000|2021-12-08 00:47:40|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|0
1638924480000|2021-12-08 00:48:00|43429.7|43409.7|43429.7|43409.7|43429.7|43409.7|43429.7|43409.7|0
1638924490000|2021-12-08 00:48:10|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|0
1638924510000|2021-12-08 00:48:30|43429.7|43409.7|43429.7|43409.7|43429.7|43409.7|43429.7|43409.7|1
1638924520000|2021-12-08 00:48:40|||||||||1
1638924540000|2021-12-08 00:49:00|||||||||2
1638924550000|2021-12-08 00:49:10|43432.2|43412.2|43432.2|43412.2|43432.2|43412.2|43432.2|43412.2|0
1638924560000|2021-12-08 00:49:20|43434.5|43414.5|43437|43417|43437|43417|43434.5|43414.5|2
1638924620000|2021-12-08 00:50:20|43437.2|43417.2|43442|43422|43442|43422|43437.2|43417.2|2
1638924630000|2021-12-08 00:50:30|43444.5|43424.5|43447|43427|43447|43427|43444.5|43424.5|2
1638924650000|2021-12-08 00:50:50|||||||||1
1638924670000|2021-12-08 00:51:10|43449.5|43429.5|43449.5|43429.5|43449.5|43429.5|43449.5|43429.5|0
1638924710000|2021-12-08 00:51:50|43447|43427|43444.5|43424.5|43447|43427|43444.5|43424.5|5
1638924760000|2021-12-08 00:52:40|43444.7|43424.7|43444.7|43424.7|43444.7|43424.7|43444.7|43424.7|0
1638924770000|2021-12-08 00:52:50|43447|43427|43447|43427|43447.2|43427.2|43447|43427|2
1638924780000|2021-12-08 00:53:00|43449.7|43429.7|43449.7|43429.7|43449.7|43429.7|43449.7|43429.7|7
1638924790000|2021-12-08 00:53:10|43447.2|43427.2|43447.2|43427.2|43447.2|43427.2|43447.2|43427.2|0
1638924800000|2021-12-08 00:53:20|43449.7|43429.7|43452|43432|43452|43432|43449.7|43429.7|2
1638924820000|2021-12-08 00:53:40|||||||||1
1638924840000|2021-12-08 00:54:00|||||||||3
1638924870000|2021-12-08 00:54:30|||||||||2
1638924880000|2021-12-08 00:54:40|43449.5|43429.5|43449.5|43429.5|43449.5|43429.5|43449.5|43429.5|0
1638924890000|2021-12-08 00:54:50|43454.5|43434.5|43454.5|43434.5|43454.5|43434.5|43454.5|43434.5|4
1638924900000|2021-12-08 00:55:00|||||||||1
1638924910000|2021-12-08 00:55:10|43460|43440|43460|43440|43460|43440|43460|43440|7
1638924920000|2021-12-08 00:55:20|43469.5|43449.5|43476.7|43456.7|43476.7|43456.7|43469.5|43449.5|10
1638924940000|2021-12-08 00:55:40|||||||||4
1638924950000|2021-12-08 00:55:50|43479|43459|43479|43459|43479|43459|43479|43459|1
1638924960000|2021-12-08 00:56:00|43484|43464|43483.7|43463.7|43484|43464|43483.7|43463.7|1
1638924970000|2021-12-08 00:56:10|43481.5|43461.5|43479.5|43459.5|43481.5|43461.5|43479.5|43459.5|1
1638924990000|2021-12-08 00:56:30|43479.2|43459.2|43476.5|43456.5|43479.2|43459.2|43476.5|43456.5|2
1638925000000|2021-12-08 00:56:40|43471.5|43451.5|43471.5|43451.5|43471.5|43451.5|43471.5|43451.5|2
1638925020000|2021-12-08 00:57:00|43471.7|43451.7|43471.7|43451.7|43471.7|43451.7|43471.7|43451.7|6
1638925030000|2021-12-08 00:57:10|43474.2|43454.2|43484.2|43464.2|43484.2|43464.2|43474.2|43454.2|15
1638925040000|2021-12-08 00:57:20|43486.7|43466.7|43484.2|43464.2|43486.7|43466.7|43484.2|43464.2|4
1638925050000|2021-12-08 00:57:30|43481.7|43461.7|43481.7|43461.7|43481.7|43461.7|43481.7|43461.7|2
1638925060000|2021-12-08 00:57:40|43484.5|43464.5|43484.5|43464.5|43484.5|43464.5|43484.5|43464.5|8
1638925070000|2021-12-08 00:57:50|43487|43467|43487|43467|43487|43467|43487|43467|5
1638925080000|2021-12-08 00:58:00|43489.5|43469.5|43497|43477|43497|43477|43489.5|43469.5|1
1638925090000|2021-12-08 00:58:10|43499.5|43479.5|43504.2|43484.2|43504.2|43484.2|43499.5|43479.5|6
1638925100000|2021-12-08 00:58:20|||||||||1
1638925130000|2021-12-08 00:58:50|43506.7|43486.7|43501.7|43481.7|43506.7|43486.7|43501.7|43481.7|3
1638925140000|2021-12-08 00:59:00|43504|43484|43516.7|43496.7|43516.7|43496.7|43504|43484|14
1638925150000|2021-12-08 00:59:10|||||||||1
1638925160000|2021-12-08 00:59:20|43519.2|43499.2|43521.7|43501.7|43521.7|43501.7|43519.2|43499.2|3
1638925170000|2021-12-08 00:59:30|||||||||1
1638925180000|2021-12-08 00:59:40|43522|43502|43524.2|43504.2|43524.2|43504.2|43521.7|43501.7|1
1638925190000|2021-12-08 00:59:50|43521.7|43501.7|43521.7|43501.7|43521.7|43501.7|43521.7|43501.7|2
1638925200000|2021-12-08 01:00:00|43524|43504|43526.7|43506.7|43539|43519|43511.7|43491.7|16
1638925210000|2021-12-08 01:00:10|43529|43509|43531.7|43511.7|43539.2|43519.2|43529|43509|10
1638925220000|2021-12-08 01:00:20|43534.2|43514.2|43514.5|43494.5|43534.2|43514.2|43514.5|43494.5|10
1638925230000|2021-12-08 01:00:30|43511.7|43491.7|43514.5|43494.5|43521.7|43501.7|43509.2|43489.2|12
1638925240000|2021-12-08 01:00:40|43511.7|43491.7|43509.2|43489.2|43511.7|43491.7|43509.2|43489.2|0
1638925250000|2021-12-08 01:00:50|43504.5|43484.5|43494.2|43474.2|43504.5|43484.5|43492|43472|8
1638925260000|2021-12-08 01:01:00|43491.7|43471.7|43474.2|43454.2|43491.7|43471.7|43471.7|43451.7|7
1638925270000|2021-12-08 01:01:10|43476.7|43456.7|43471.7|43451.7|43481.7|43461.7|43471.7|43451.7|10
1638925280000|2021-12-08 01:01:20|43469.2|43449.2|43466.7|43446.7|43469.2|43449.2|43466.7|43446.7|4
1638925290000|2021-12-08 01:01:30|43464.2|43444.2|43452.2|43432.2|43464.2|43444.2|43449.7|43429.7|9
1638925300000|2021-12-08 01:01:40|43452.5|43432.5|43449.7|43429.7|43452.5|43432.5|43449.7|43429.7|4
1638925310000|2021-12-08 01:01:50|43447.2|43427.2|43440.2|43420.2|43447.2|43427.2|43440.2|43420.2|7
1638925320000|2021-12-08 01:02:00|43439.7|43419.7|43434.7|43414.7|43439.7|43419.7|43434.7|43414.7|5
1638925330000|2021-12-08 01:02:10|||||||||1
1638925340000|2021-12-08 01:02:20|43439.7|43419.7|43442.2|43422.2|43442.2|43422.2|43439.7|43419.7|18
1638925350000|2021-12-08 01:02:30|43444.7|43424.7|43457.2|43437.2|43457.2|43437.2|43444.7|43424.7|8
1638925360000|2021-12-08 01:02:40|43454.7|43434.7|43449.7|43429.7|43454.7|43434.7|43447.5|43427.5|5
1638925370000|2021-12-08 01:02:50|43447.5|43427.5|43442.2|43422.2|43449.7|43429.7|43442.2|43422.2|2
1638925380000|2021-12-08 01:03:00|43447.2|43427.2|43439.5|43419.5|43447.2|43427.2|43434.7|43414.7|5
1638925390000|2021-12-08 01:03:10|43442.2|43422.2|43442.2|43422.2|43447.2|43427.2|43442.2|43422.2|2
1638925410000|2021-12-08 01:03:30|43440|43420|43434.7|43414.7|43440|43420|43434.7|43414.7|3
1638925420000|2021-12-08 01:03:40|43432.2|43412.2|43427.2|43407.2|43432.2|43412.2|43427.2|43407.2|5
1638925430000|2021-12-08 01:03:50|43429.5|43409.5|43434.7|43414.7|43434.7|43414.7|43429.5|43409.5|12
1638925440000|2021-12-08 01:04:00|43430|43410|43417.2|43397.2|43430|43410|43414.7|43394.7|3
1638925450000|2021-12-08 01:04:10|43419.7|43399.7|43419.7|43399.7|43420|43400|43419.7|43399.7|5
1638925460000|2021-12-08 01:04:20|43422.2|43402.2|43417.2|43397.2|43422.2|43402.2|43417.2|43397.2|4
1638925470000|2021-12-08 01:04:30|43419.5|43399.5|43417.2|43397.2|43419.7|43399.7|43415|43395|0
1638925480000|2021-12-08 01:04:40|43414.7|43394.7|43417.2|43397.2|43417.2|43397.2|43414.7|43394.7|3
1638925490000|2021-12-08 01:04:50|43422|43402|43419.7|43399.7|43422.2|43402.2|43419.7|43399.7|7
1638925500000|2021-12-08 01:05:00|43417.5|43397.5|43402.5|43382.5|43419.7|43399.7|43402.5|43382.5|16
1638925510000|2021-12-08 01:05:10|43402.2|43382.2|43394.7|43374.7|43402.5|43382.5|43394.7|43374.7|7
1638925520000|2021-12-08 01:05:20|43397.2|43377.2|43419.7|43399.7|43419.7|43399.7|43397.2|43377.2|10
1638925530000|2021-12-08 01:05:30|43422|43402|43429.7|43409.7|43432.2|43412.2|43422|43402|3
1638925540000|2021-12-08 01:05:40|43432.2|43412.2|43415|43395|43432.2|43412.2|43415|43395|1
1638925550000|2021-12-08 01:05:50|43412.5|43392.5|43404.7|43384.7|43412.5|43392.5|43402.2|43382.2|6
1638925560000|2021-12-08 01:06:00|43402.2|43382.2|43389.7|43369.7|43402.2|43382.2|43389.7|43369.7|21
1638925570000|2021-12-08 01:06:10|43390|43370|43399.7|43379.7|43399.7|43379.7|43390|43370|7
1638925590000|2021-12-08 01:06:30|43402.2|43382.2|43407.2|43387.2|43407.2|43387.2|43402.2|43382.2|6
1638925600000|2021-12-08 01:06:40|43404.7|43384.7|43392.2|43372.2|43404.7|43384.7|43392.2|43372.2|4
1638925610000|2021-12-08 01:06:50|43390|43370|43384.7|43364.7|43390|43370|43384.7|43364.7|2
1638925620000|2021-12-08 01:07:00|43385|43365|43379.7|43359.7|43385|43365|43379.7|43359.7|8
1638925630000|2021-12-08 01:07:10|43382|43362|43382.2|43362.2|43392.2|43372.2|43382|43362|10
1638925640000|2021-12-08 01:07:20|43379.7|43359.7|43382.2|43362.2|43382.2|43362.2|43379.7|43359.7|1
1638925650000|2021-12-08 01:07:30|43384.7|43364.7|43389.7|43369.7|43389.7|43369.7|43384.7|43364.7|1
1638925660000|2021-12-08 01:07:40|43387.2|43367.2|43387.2|43367.2|43387.2|43367.2|43387.2|43367.2|0
1638925680000|2021-12-08 01:08:00|43389.7|43369.7|43389.7|43369.7|43389.7|43369.7|43387.2|43367.2|1
1638925690000|2021-12-08 01:08:10|43394.5|43374.5|43404.7|43384.7|43404.7|43384.7|43394.5|43374.5|0
1638925700000|2021-12-08 01:08:20|43407.2|43387.2|43414.7|43394.7|43414.7|43394.7|43407.2|43387.2|0
1638925710000|2021-12-08 01:08:30|43412.2|43392.2|43414.7|43394.7|43414.7|43394.7|43412.2|43392.2|3
1638925720000|2021-12-08 01:08:40|43412.2|43392.2|43409.7|43389.7|43417.2|43397.2|43409.7|43389.7|4
1638925730000|2021-12-08 01:08:50|43407.5|43387.5|43412.2|43392.2|43412.2|43392.2|43407.2|43387.2|0
1638925740000|2021-12-08 01:09:00|43417.2|43397.2|43417.2|43397.2|43417.2|43397.2|43417.2|43397.2|2
1638925750000|2021-12-08 01:09:10|43412.2|43392.2|43419.7|43399.7|43419.7|43399.7|43412.2|43392.2|4
1638925760000|2021-12-08 01:09:20|43422.2|43402.2|43424.7|43404.7|43424.7|43404.7|43422.2|43402.2|7
1638925770000|2021-12-08 01:09:30|43422.2|43402.2|43417.2|43397.2|43422.2|43402.2|43417.2|43397.2|9
1638925780000|2021-12-08 01:09:40|43417.5|43397.5|43419.7|43399.7|43419.7|43399.7|43417.2|43397.2|6
1638925790000|2021-12-08 01:09:50|||||||||4
1638925800000|2021-12-08 01:10:00|43417.2|43397.2|43417.2|43397.2|43417.2|43397.2|43417.2|43397.2|1
1638925810000|2021-12-08 01:10:10|43414.7|43394.7|43422.2|43402.2|43422.2|43402.2|43414.7|43394.7|6
1638925820000|2021-12-08 01:10:20|43424.7|43404.7|43432.2|43412.2|43432.2|43412.2|43424.7|43404.7|8
1638925830000|2021-12-08 01:10:30|43437.2|43417.2|43437.2|43417.2|43439.7|43419.7|43435|43415|4
1638925840000|2021-12-08 01:10:40|||||||||2
1638925860000|2021-12-08 01:11:00|43439.7|43419.7|43432.2|43412.2|43442.2|43422.2|43432.2|43412.2|11
1638925870000|2021-12-08 01:11:10|||||||||3
1638925880000|2021-12-08 01:11:20|43429.7|43409.7|43432.2|43412.2|43432.2|43412.2|43427.5|43407.5|4
1638925890000|2021-12-08 01:11:30|43429.7|43409.7|43427.2|43407.2|43432.2|43412.2|43427.2|43407.2|1
1638925900000|2021-12-08 01:11:40|43424.7|43404.7|43417.2|43397.2|43424.7|43404.7|43417.2|43397.2|2
1638925910000|2021-12-08 01:11:50|43414.7|43394.7|43414.7|43394.7|43414.7|43394.7|43414.7|43394.7|0
1638925920000|2021-12-08 01:12:00|43415|43395|43412.2|43392.2|43417.2|43397.2|43412.2|43392.2|0
1638925930000|2021-12-08 01:12:10|43409.7|43389.7|43392.2|43372.2|43409.7|43389.7|43392.2|43372.2|10
1638925940000|2021-12-08 01:12:20|43394.5|43374.5|43394.7|43374.7|43394.7|43374.7|43394.5|43374.5|0
1638925950000|2021-12-08 01:12:30|43397.2|43377.2|43402.2|43382.2|43402.2|43382.2|43397.2|43377.2|0
1638925960000|2021-12-08 01:12:40|43404.5|43384.5|43404.5|43384.5|43404.5|43384.5|43404.5|43384.5|2
1638925970000|2021-12-08 01:12:50|43406.7|43386.7|43404.7|43384.7|43407|43387|43404.7|43384.7|3
1638925980000|2021-12-08 01:13:00|43402.2|43382.2|43400|43380|43402.2|43382.2|43400|43380|1
1638925990000|2021-12-08 01:13:10|43397.7|43377.7|43397.2|43377.2|43399.7|43379.7|43397.2|43377.2|1
1638926000000|2021-12-08 01:13:20|43399.5|43379.5|43394.7|43374.7|43399.5|43379.5|43394.7|43374.7|3
1638926010000|2021-12-08 01:13:30|43389.7|43369.7|43389.7|43369.7|43389.7|43369.7|43389.7|43369.7|3
1638926020000|2021-12-08 01:13:40|43387.2|43367.2|43389.7|43369.7|43389.7|43369.7|43387.2|43367.2|0
1638926030000|2021-12-08 01:13:50|43387.2|43367.2|43389.7|43369.7|43389.7|43369.7|43385|43365|2
1638926040000|2021-12-08 01:14:00|43387.5|43367.5|43392.2|43372.2|43392.2|43372.2|43387.2|43367.2|0
1638926070000|2021-12-08 01:14:30|43394.5|43374.5|43392.5|43372.5|43394.5|43374.5|43392.5|43372.5|0
1638926080000|2021-12-08 01:14:40|43394.5|43374.5|43399.5|43379.5|43399.5|43379.5|43394.5|43374.5|2
1638926090000|2021-12-08 01:14:50|43402|43382|43412.2|43392.2|43412.2|43392.2|43402|43382|2
1638926100000|2021-12-08 01:15:00|43410|43390|43407.2|43387.2|43410|43390|43407.2|43387.2|0
1638926110000|2021-12-08 01:15:10|43409.5|43389.5|43414.7|43394.7|43417.2|43397.2|43409.5|43389.5|5
1638926120000|2021-12-08 01:15:20|43412.2|43392.2|43412.2|43392.2|43412.2|43392.2|43412.2|43392.2|1
1638926130000|2021-12-08 01:15:30|43410|43390|43409.7|43389.7|43410|43390|43404.7|43384.7|1
1638926140000|2021-12-08 01:15:40|||||||||1
1638926150000|2021-12-08 01:15:50|43407.5|43387.5|43407.2|43387.2|43407.5|43387.5|43407.2|43387.2|3
1638926160000|2021-12-08 01:16:00|43404.7|43384.7|43389.7|43369.7|43404.7|43384.7|43387.2|43367.2|5
1638926170000|2021-12-08 01:16:10|43387.2|43367.2|43387.2|43367.2|43389.7|43369.7|43387.2|43367.2|2
1638926180000|2021-12-08 01:16:20|43384.7|43364.7|43382.5|43362.5|43384.7|43364.7|43382.5|43362.5|2
1638926190000|2021-12-08 01:16:30|43382.2|43362.2|43379.5|43359.5|43382.2|43362.2|43377.2|43357.2|6
1638926200000|2021-12-08 01:16:40|43377.2|43357.2|43382.2|43362.2|43382.2|43362.2|43377.2|43357.2|3
1638926210000|2021-12-08 01:16:50|43379.7|43359.7|43379.7|43359.7|43379.7|43359.7|43379.7|43359.7|1
1638926220000|2021-12-08 01:17:00|43377.5|43357.5|43377.5|43357.5|43377.5|43357.5|43377.5|43357.5|0
1638926230000|2021-12-08 01:17:10|43379.7|43359.7|43379.7|43359.7|43379.7|43359.7|43379.7|43359.7|1
1638926240000|2021-12-08 01:17:20|43382|43362|43382.2|43362.2|43382.2|43362.2|43379.7|43359.7|0
1638926250000|2021-12-08 01:17:30|43379.7|43359.7|43382.2|43362.2|43382.2|43362.2|43379.7|43359.7|1
1638926260000|2021-12-08 01:17:40|43384.5|43364.5|43384.7|43364.7|43384.7|43364.7|43382.2|43362.2|0
1638926270000|2021-12-08 01:17:50|43385|43365|43384.7|43364.7|43387.2|43367.2|43384.7|43364.7|3
1638926280000|2021-12-08 01:18:00|43387.2|43367.2|43392|43372|43392|43372|43387.2|43367.2|2
1638926290000|2021-12-08 01:18:10|43389.7|43369.7|43390|43370|43392.2|43372.2|43389.7|43369.7|1
1638926300000|2021-12-08 01:18:20|43389.7|43369.7|43387.5|43367.5|43394.7|43374.7|43387.5|43367.5|5
1638926310000|2021-12-08 01:18:30|43387.2|43367.2|43389.7|43369.7|43392.2|43372.2|43387.2|43367.2|2
1638926330000|2021-12-08 01:18:50|43384.7|43364.7|43382.2|43362.2|43384.7|43364.7|43382.2|43362.2|3
1638926340000|2021-12-08 01:19:00|43384.7|43364.7|43384.7|43364.7|43384.7|43364.7|43384.7|43364.7|0
1638926350000|2021-12-08 01:19:10|43382.5|43362.5|43382.2|43362.2|43382.5|43362.5|43382.2|43362.2|0
1638926360000|2021-12-08 01:19:20|43379.7|43359.7|43379.7|43359.7|43379.7|43359.7|43379.7|43359.7|1
1638926370000|2021-12-08 01:19:30|43377.2|43357.2|43367.2|43347.2|43377.2|43357.2|43367.2|43347.2|11
1638926380000|2021-12-08 01:19:40|43364.7|43344.7|43364.7|43344.7|43364.7|43344.7|43364.7|43344.7|3
1638926390000|2021-12-08 01:19:50|43362.5|43342.5|43362.2|43342.2|43362.5|43342.5|43362.2|43342.2|2
1638926400000|2021-12-08 01:20:00|43360|43340|43349.7|43329.7|43360|43340|43342.2|43322.2|16
1638926410000|2021-12-08 01:20:10|43352.2|43332.2|43359.7|43339.7|43359.7|43339.7|43352.2|43332.2|9
1638926420000|2021-12-08 01:20:20|43360|43340|43367.2|43347.2|43367.2|43347.2|43359.7|43339.7|8
1638926430000|2021-12-08 01:20:30|43369.7|43349.7|43369.7|43349.7|43369.7|43349.7|43367.2|43347.2|4
1638926450000|2021-12-08 01:20:50|43372.2|43352.2|43369.7|43349.7|43372.2|43352.2|43369.7|43349.7|5
1638926460000|2021-12-08 01:21:00|43372.2|43352.2|43367.2|43347.2|43372.2|43352.2|43367.2|43347.2|5
1638926470000|2021-12-08 01:21:10|43364.7|43344.7|43362.2|43342.2|43364.7|43344.7|43362.2|43342.2|7
1638926480000|2021-12-08 01:21:20|43367|43347|43367.2|43347.2|43367.2|43347.2|43367|43347|1
1638926490000|2021-12-08 01:21:30|43372.2|43352.2|43379.7|43359.7|43379.7|43359.7|43372.2|43352.2|0
1638926500000|2021-12-08 01:21:40|43382.2|43362.2|43379.7|43359.7|43382.2|43362.2|43379.7|43359.7|1
1638926510000|2021-12-08 01:21:50|43382|43362|43374.7|43354.7|43382.2|43362.2|43374.7|43354.7|3
1638926520000|2021-12-08 01:22:00|43377.2|43357.2|43379.7|43359.7|43379.7|43359.7|43372.2|43352.2|10
1638926530000|2021-12-08 01:22:10|43362|43342|43372.2|43352.2|43372.2|43352.2|43359.7|43339.7|9
1638926540000|2021-12-08 01:22:20|43369.7|43349.7|43374.5|43354.5|43374.7|43354.7|43369.7|43349.7|2
1638926550000|2021-12-08 01:22:30|43374.7|43354.7|43372.2|43352.2|43377.2|43357.2|43372.2|43352.2|3
1638926560000|2021-12-08 01:22:40|43370|43350|43367.2|43347.2|43370|43350|43364.7|43344.7|3
1638926570000|2021-12-08 01:22:50|43369.7|43349.7|43372.2|43352.2|43372.2|43352.2|43367.2|43347.2|1
1638926580000|2021-12-08 01:23:00|||||||||1
1638926590000|2021-12-08 01:23:10|43374.4|43354.4|43372.2|43352.2|43374.4|43354.4|43369.7|43349.7|4
1638926600000|2021-12-08 01:23:20|43374.4|43354.4|43374.4|43354.4|43374.4|43354.4|43372.2|43352.2|0
1638926610000|2021-12-08 01:23:30|43376.9|43356.9|43374.7|43354.7|43377.2|43357.2|43374.7|43354.7|1
1638926620000|2021-12-08 01:23:40|43372.5|43352.5|43372.2|43352.2|43372.5|43352.5|43372.2|43352.2|2
1638926630000|2021-12-08 01:23:50|43370|43350|43367.5|43347.5|43370|43350|43367.5|43347.5|0
1638926640000|2021-12-08 01:24:00|43367.2|43347.2|43357.5|43337.5|43369.7|43349.7|43357.5|43337.5|5
1638926650000|2021-12-08 01:24:10|43359.7|43339.7|43357.5|43337.5|43360|43340|43357.5|43337.5|0
1638926660000|2021-12-08 01:24:20|43357.2|43337.2|43357.2|43337.2|43357.2|43337.2|43357.2|43337.2|0
1638926670000|2021-12-08 01:24:30|43362.2|43342.2|43357.2|43337.2|43362.2|43342.2|43357.2|43337.2|0
1638926680000|2021-12-08 01:24:40|43347.2|43327.2|43344.7|43324.7|43347.2|43327.2|43342.2|43322.2|19
1638926690000|2021-12-08 01:24:50|43346.9|43326.9|43344.7|43324.7|43349.4|43329.4|43344.7|43324.7|3
1638926700000|2021-12-08 01:25:00|43342.2|43322.2|43342.2|43322.2|43342.2|43322.2|43337.2|43317.2|3
1638926710000|2021-12-08 01:25:10|43344.4|43324.4|43352.2|43332.2|43352.2|43332.2|43344.4|43324.4|0
1638926720000|2021-12-08 01:25:20|43354.7|43334.7|43357.2|43337.2|43357.2|43337.2|43354.7|43334.7|1
1638926730000|2021-12-08 01:25:30|43359.4|43339.4|43362.2|43342.2|43362.2|43342.2|43357.2|43337.2|0
1638926740000|2021-12-08 01:25:40|43364.7|43344.7|43372.2|43352.2|43372.2|43352.2|43364.7|43344.7|2
1638926750000|2021-12-08 01:25:50|43377.2|43357.2|43377.2|43357.2|43382.2|43362.2|43377.2|43357.2|3
1638926780000|2021-12-08 01:26:20|43375|43355|43374.7|43354.7|43377.2|43357.2|43374.7|43354.7|2
1638926800000|2021-12-08 01:26:40|43372.2|43352.2|43372.2|43352.2|43372.2|43352.2|43372.2|43352.2|0
1638926810000|2021-12-08 01:26:50|43367.2|43347.2|43367.2|43347.2|43367.2|43347.2|43367.2|43347.2|0
1638926840000|2021-12-08 01:27:20|43370|43350|43372.5|43352.5|43372.5|43352.5|43370|43350|3
1638926850000|2021-12-08 01:27:30|43374.7|43354.7|43374.7|43354.7|43374.7|43354.7|43374.7|43354.7|3
1638926860000|2021-12-08 01:27:40|43372.2|43352.2|43372.2|43352.2|43372.2|43352.2|43372.2|43352.2|0
1638926870000|2021-12-08 01:27:50|43374.7|43354.7|43377.2|43357.2|43377.2|43357.2|43374.7|43354.7|2
1638926880000|2021-12-08 01:28:00|||||||||4
1638926890000|2021-12-08 01:28:10|43375|43355|43374.7|43354.7|43377.2|43357.2|43374.7|43354.7|1
1638926900000|2021-12-08 01:28:20|43369.7|43349.7|43359.4|43339.4|43369.7|43349.7|43359.4|43339.4|5
1638926910000|2021-12-08 01:28:30|43359.7|43339.7|43357.2|43337.2|43359.7|43339.7|43357.2|43337.2|5
1638926920000|2021-12-08 01:28:40|43359.4|43339.4|43359.7|43339.7|43359.7|43339.7|43359.4|43339.4|0
1638926930000|2021-12-08 01:28:50|43357.2|43337.2|43362.2|43342.2|43362.2|43342.2|43357.2|43337.2|3
1638926940000|2021-12-08 01:29:00|43361.7|43341.7|43359.7|43339.7|43362.2|43342.2|43357.2|43337.2|3
1638926950000|2021-12-08 01:29:10|43364.7|43344.7|43367.2|43347.2|43367.2|43347.2|43364.7|43344.7|6
1638926960000|2021-12-08 01:29:20|43364.7|43344.7|43362.2|43342.2|43367.2|43347.2|43362.2|43342.2|3
1638926970000|2021-12-08 01:29:30|43359.7|43339.7|43357.4|43337.4|43359.7|43339.7|43357.4|43337.4|1
1638926980000|2021-12-08 01:29:40|43357.2|43337.2|43354.7|43334.7|43357.2|43337.2|43352.2|43332.2|3
1638926990000|2021-12-08 01:29:50|43352.4|43332.4|43349.9|43329.9|43352.4|43332.4|43349.9|43329.9|1
1638927000000|2021-12-08 01:30:00|43352.2|43332.2|43354.7|43334.7|43357.2|43337.2|43352.2|43332.2|3
1638927010000|2021-12-08 01:30:10|43350.2|43330.2|43344.7|43324.7|43350.2|43330.2|43344.7|43324.7|1
1638927020000|2021-12-08 01:30:20|43342.4|43322.4|43337.4|43317.4|43342.4|43322.4|43337.4|43317.4|7
1638927030000|2021-12-08 01:30:30|43334.9|43314.9|43342.2|43322.2|43342.2|43322.2|43334.9|43314.9|1
1638927040000|2021-12-08 01:30:40|43344.4|43324.4|43347.2|43327.2|43347.2|43327.2|43344.4|43324.4|0
1638927050000|2021-12-08 01:30:50|43349.7|43329.7|43349.7|43329.7|43349.7|43329.7|43349.7|43329.7|1
1638927060000|2021-12-08 01:31:00|43347.2|43327.2|43347.2|43327.2|43349.7|43329.7|43347.2|43327.2|3
1638927070000|2021-12-08 01:31:10|43344.7|43324.7|43347.2|43327.2|43347.2|43327.2|43344.7|43324.7|2
1638927090000|2021-12-08 01:31:30|43349.7|43329.7|43352.2|43332.2|43352.2|43332.2|43349.7|43329.7|1
1638927100000|2021-12-08 01:31:40|43354.7|43334.7|43354.7|43334.7|43354.7|43334.7|43354.7|43334.7|0
1638927120000|2021-12-08 01:32:00|43352.4|43332.4|43347.2|43327.2|43352.4|43332.4|43347.2|43327.2|4
1638927130000|2021-12-08 01:32:10|43346.9|43326.9|43342.2|43322.2|43347.2|43327.2|43342.2|43322.2|2
1638927140000|2021-12-08 01:32:20|43347.2|43327.2|43339.7|43319.7|43347.2|43327.2|43339.7|43319.7|5
1638927150000|2021-12-08 01:32:30|43337.4|43317.4|43322.2|43302.2|43337.4|43317.4|43322.2|43302.2|21
1638927160000|2021-12-08 01:32:40|43321.9|43301.9|43319.7|43299.7|43321.9|43301.9|43319.7|43299.7|1
1638927170000|2021-12-08 01:32:50|43321.9|43301.9|43322.2|43302.2|43324.7|43304.7|43321.9|43301.9|3
1638927180000|2021-12-08 01:33:00|43319.7|43299.7|43304.9|43284.9|43319.7|43299.7|43302.2|43282.2|16
1638927190000|2021-12-08 01:33:10|43307.4|43287.4|43312.4|43292.4|43314.9|43294.9|43307.4|43287.4|7
1638927200000|2021-12-08 01:33:20|43314.7|43294.7|43309.9|43289.9|43314.9|43294.9|43309.9|43289.9|10
1638927210000|2021-12-08 01:33:30|43307.4|43287.4|43307.4|43287.4|43312.4|43292.4|43302.4|43282.4|13
1638927220000|2021-12-08 01:33:40|43312.4|43292.4|43307.7|43287.7|43312.4|43292.4|43304.9|43284.9|10
1638927230000|2021-12-08 01:33:50|43302.7|43282.7|43309.9|43289.9|43309.9|43289.9|43302.7|43282.7|8
1638927240000|2021-12-08 01:34:00|43312.2|43292.2|43309.9|43289.9|43312.4|43292.4|43309.9|43289.9|7
1638927250000|2021-12-08 01:34:10|43312.4|43292.4|43312.4|43292.4|43312.7|43292.7|43309.9|43289.9|10
1638927260000|2021-12-08 01:34:20|43309.9|43289.9|43302.4|43282.4|43309.9|43289.9|43299.9|43279.9|22
1638927270000|2021-12-08 01:34:30|||||||||6
1638927280000|2021-12-08 01:34:40|43300.2|43280.2|43297.4|43277.4|43302.4|43282.4|43297.4|43277.4|1
1638927290000|2021-12-08 01:34:50|43294.9|43274.9|43294.9|43274.9|43294.9|43274.9|43292.4|43272.4|3
1638927300000|2021-12-08 01:35:00|43294.7|43274.7|43292.7|43272.7|43294.9|43274.9|43290.5|43270.5|2
1638927310000|2021-12-08 01:35:10|43294.9|43274.9|43297.4|43277.4|43299.9|43279.9|43294.9|43274.9|10
1638927320000|2021-12-08 01:35:20|43299.7|43279.7|43304.9|43284.9|43304.9|43284.9|43299.7|43279.7|3
1638927330000|2021-12-08 01:35:30|43307.4|43287.4|43309.9|43289.9|43309.9|43289.9|43307.4|43287.4|1
1638927340000|2021-12-08 01:35:40|43312.4|43292.4|43312.2|43292.2|43314.9|43294.9|43312.2|43292.2|1
1638927350000|2021-12-08 01:35:50|43307.4|43287.4|43307.4|43287.4|43309.9|43289.9|43307.4|43287.4|12
1638927360000|2021-12-08 01:36:00|43304.9|43284.9|43299.9|43279.9|43304.9|43284.9|43294.9|43274.9|8
1638927370000|2021-12-08 01:36:10|43297.7|43277.7|43304.9|43284.9|43307.4|43287.4|43297.4|43277.4|3
1638927380000|2021-12-08 01:36:20|43302.4|43282.4|43314.9|43294.9|43314.9|43294.9|43302.4|43282.4|5
1638927390000|2021-12-08 01:36:30|43314.7|43294.7|43312.4|43292.4|43314.7|43294.7|43309.9|43289.9|3
1638927400000|2021-12-08 01:36:40|43314.9|43294.9|43314.9|43294.9|43314.9|43294.9|43314.9|43294.9|0
1638927410000|2021-12-08 01:36:50|43317.2|43297.2|43314.9|43294.9|43317.4|43297.4|43314.9|43294.9|4
1638927430000|2021-12-08 01:37:10|43317.4|43297.4|43317.4|43297.4|43317.4|43297.4|43317.4|43297.4|0
1638927440000|2021-12-08 01:37:20|43315.2|43295.2|43317.2|43297.2|43317.2|43297.2|43314.9|43294.9|0
1638927450000|2021-12-08 01:37:30|43317.4|43297.4|43314.9|43294.9|43317.4|43297.4|43314.9|43294.9|0
1638927460000|2021-12-08 01:37:40|43312.4|43292.4|43309.9|43289.9|43314.9|43294.9|43309.9|43289.9|0
1638927470000|2021-12-08 01:37:50|||||||||1
1638927480000|2021-12-08 01:38:00|43307.4|43287.4|43299.9|43279.9|43307.4|43287.4|43299.9|43279.9|3
1638927490000|2021-12-08 01:38:10|43297.7|43277.7|43299.9|43279.9|43299.9|43279.9|43297.4|43277.4|1
1638927500000|2021-12-08 01:38:20|43297.4|43277.4|43299.9|43279.9|43299.9|43279.9|43297.4|43277.4|0
1638927510000|2021-12-08 01:38:30|43297.4|43277.4|43299.9|43279.9|43299.9|43279.9|43295.2|43275.2|4
1638927520000|2021-12-08 01:38:40|43297.4|43277.4|43295.2|43275.2|43297.4|43277.4|43295.2|43275.2|10
1638927530000|2021-12-08 01:38:50|43297.4|43277.4|43297.4|43277.4|43297.7|43277.7|43294.9|43274.9|2
1638927540000|2021-12-08 01:39:00|43299.9|43279.9|43299.9|43279.9|43299.9|43279.9|43299.9|43279.9|0
1638927550000|2021-12-08 01:39:10|43302.4|43282.4|43302.4|43282.4|43304.9|43284.9|43302.4|43282.4|7
1638927560000|2021-12-08 01:39:20|43304.9|43284.9|43309.9|43289.9|43309.9|43289.9|43304.9|43284.9|0
1638927570000|2021-12-08 01:39:30|43312.2|43292.2|43307.4|43287.4|43312.4|43292.4|43307.4|43287.4|0
1638927580000|2021-12-08 01:39:40|43304.9|43284.9|43254.9|43234.9|43304.9|43284.9|43254.9|43234.9|11
1638927590000|2021-12-08 01:39:50|43257.4|43237.4|43249.9|43229.9|43257.4|43237.4|43249.9|43229.9|21
1638927600000|2021-12-08 01:40:00|43252.4|43232.4|43252.4|43232.4|43257.4|43237.4|43249.9|43229.9|7
1638927610000|2021-12-08 01:40:10|43249.9|43229.9|43230.2|43210.2|43249.9|43229.9|43227.7|43207.7|18
1638927620000|2021-12-08 01:40:20|43232.7|43212.7|43242.4|43222.4|43242.4|43222.4|43232.7|43212.7|10
1638927630000|2021-12-08 01:40:30|43242.7|43222.7|43250.2|43230.2|43252.7|43232.7|43242.7|43222.7|11
1638927640000|2021-12-08 01:40:40|43252.7|43232.7|43250.2|43230.2|43252.7|43232.7|43247.9|43227.9|4
1638927650000|2021-12-08 01:40:50|43247.7|43227.7|43250.2|43230.2|43250.2|43230.2|43245.2|43225.2|4
1638927660000|2021-12-08 01:41:00|43252.7|43232.7|43257.7|43237.7|43257.7|43237.7|43252.7|43232.7|4
1638927670000|2021-12-08 01:41:10|43260.2|43240.2|43262.7|43242.7|43265.2|43245.2|43260.2|43240.2|6
1638927680000|2021-12-08 01:41:20|43262.4|43242.4|43257.7|43237.7|43262.4|43242.4|43257.7|43237.7|0
1638927690000|2021-12-08 01:41:30|43260.2|43240.2|43270.2|43250.2|43270.2|43250.2|43260.2|43240.2|4
1638927710000|2021-12-08 01:41:50|43272.7|43252.7|43277.7|43257.7|43277.7|43257.7|43272.7|43252.7|6
1638927720000|2021-12-08 01:42:00|43275.2|43255.2|43270.2|43250.2|43275.2|43255.2|43270.2|43250.2|7
1638927730000|2021-12-08 01:42:10|43272.7|43252.7|43267.7|43247.7|43272.7|43252.7|43267.7|43247.7|1
1638927740000|2021-12-08 01:42:20|43265.2|43245.2|43260.2|43240.2|43265.2|43245.2|43260.2|43240.2|0
1638927750000|2021-12-08 01:42:30|43257.7|43237.7|43257.7|43237.7|43260.2|43240.2|43257.7|43237.7|0
1638927760000|2021-12-08 01:42:40|43259.9|43239.9|43252.7|43232.7|43260.2|43240.2|43252.7|43232.7|1
1638927770000|2021-12-08 01:42:50|43250.4|43230.4|43252.4|43232.4|43252.7|43232.7|43247.7|43227.7|0
1638927780000|2021-12-08 01:43:00|43252.7|43232.7|43252.4|43232.4|43252.7|43232.7|43252.4|43232.4|6
1638927790000|2021-12-08 01:43:10|43250.2|43230.2|43247.7|43227.7|43250.2|43230.2|43240.2|43220.2|4
1638927800000|2021-12-08 01:43:20|43252.7|43232.7|43252.7|43232.7|43252.7|43232.7|43252.7|43232.7|2
1638927810000|2021-12-08 01:43:30|43247.7|43227.7|43247.7|43227.7|43247.7|43227.7|43247.7|43227.7|9
1638927820000|2021-12-08 01:43:40|43250.2|43230.2|43255.2|43235.2|43255.2|43235.2|43250.2|43230.2|8
1638927830000|2021-12-08 01:43:50|43252.7|43232.7|43252.7|43232.7|43255.4|43235.4|43252.7|43232.7|1
1638927840000|2021-12-08 01:44:00|43255.2|43235.2|43259.9|43239.9|43259.9|43239.9|43255.2|43235.2|2
1638927850000|2021-12-08 01:44:10|43257.7|43237.7|43257.7|43237.7|43262.7|43242.7|43257.7|43237.7|9
1638927860000|2021-12-08 01:44:20|43257.4|43237.4|43255.2|43235.2|43260.2|43240.2|43255.2|43235.2|2
1638927870000|2021-12-08 01:44:30|43255.4|43235.4|43260.2|43240.2|43260.2|43240.2|43255.4|43235.4|0
1638927880000|2021-12-08 01:44:40|43260.4|43240.4|43267.7|43247.7|43267.7|43247.7|43260.4|43240.4|6
1638927890000|2021-12-08 01:44:50|43267.9|43247.9|43272.7|43252.7|43275.2|43255.2|43267.9|43247.9|2
1638927900000|2021-12-08 01:45:00|43275.2|43255.2|43267.7|43247.7|43277.7|43257.7|43267.7|43247.7|2
1638927910000|2021-12-08 01:45:10|43262.7|43242.7|43262.7|43242.7|43262.7|43242.7|43262.7|43242.7|3
1638927920000|2021-12-08 01:45:20|43260.2|43240.2|43260.2|43240.2|43260.2|43240.2|43260.2|43240.2|0
1638927930000|2021-12-08 01:45:30|43262.4|43242.4|43262.7|43242.7|43262.7|43242.7|43262.4|43242.4|2
1638927940000|2021-12-08 01:45:40|43264.9|43244.9|43260.2|43240.2|43267.7|43247.7|43260.2|43240.2|5
1638927950000|2021-12-08 01:45:50|43262.4|43242.4|43262.7|43242.7|43262.7|43242.7|43262.4|43242.4|1
1638927960000|2021-12-08 01:46:00|43260.4|43240.4|43250.2|43230.2|43260.4|43240.4|43245.2|43225.2|16
1638927970000|2021-12-08 01:46:10|43247.9|43227.9|43260.2|43240.2|43260.2|43240.2|43247.9|43227.9|7
1638927980000|2021-12-08 01:46:20|43265.2|43245.2|43267.7|43247.7|43267.7|43247.7|43265.2|43245.2|7
1638927990000|2021-12-08 01:46:30|||||||||1
1638928000000|2021-12-08 01:46:40|43269.9|43249.9|43272.7|43252.7|43275.2|43255.2|43269.9|43249.9|4
1638928010000|2021-12-08 01:46:50|43275.2|43255.2|43272.7|43252.7|43275.2|43255.2|43272.7|43252.7|2
1638928020000|2021-12-08 01:47:00|43270.4|43250.4|43270.2|43250.2|43272.7|43252.7|43270.2|43250.2|3
1638928040000|2021-12-08 01:47:20|43267.9|43247.9|43270.2|43250.2|43270.2|43250.2|43267.9|43247.9|0
1638928050000|2021-12-08 01:47:30|43272.4|43252.4|43274.9|43254.9|43274.9|43254.9|43270.2|43250.2|7
1638928060000|2021-12-08 01:47:40|43272.7|43252.7|43272.7|43252.7|43275.2|43255.2|43272.7|43252.7|1
1638928070000|2021-12-08 01:47:50|43270.4|43250.4|43275.2|43255.2|43275.2|43255.2|43267.7|43247.7|3
1638928080000|2021-12-08 01:48:00|43272.7|43252.7|43255.4|43235.4|43275.2|43255.2|43255.4|43235.4|4
1638928090000|2021-12-08 01:48:10|43255.2|43235.2|43255.2|43235.2|43255.2|43235.2|43252.7|43232.7|2
1638928100000|2021-12-08 01:48:20|43252.9|43232.9|43257.7|43237.7|43257.7|43237.7|43252.7|43232.7|1
1638928110000|2021-12-08 01:48:30|43260.2|43240.2|43257.7|43237.7|43260.2|43240.2|43257.7|43237.7|0
1638928120000|2021-12-08 01:48:40|43255.2|43235.2|43255.2|43235.2|43255.2|43235.2|43255.2|43235.2|1
1638928130000|2021-12-08 01:48:50|43247.7|43227.7|43249.9|43229.9|43252.2|43232.2|43247.7|43227.7|5
1638928140000|2021-12-08 01:49:00|43247.7|43227.7|43247.7|43227.7|43247.7|43227.7|43247.7|43227.7|3
1638928150000|2021-12-08 01:49:10|43252.7|43232.7|43255.2|43235.2|43255.2|43235.2|43252.7|43232.7|4
1638928160000|2021-12-08 01:49:20|43257.7|43237.7|43257.7|43237.7|43257.7|43237.7|43257.7|43237.7|4
1638928170000|2021-12-08 01:49:30|43257.9|43237.9|43260.2|43240.2|43260.2|43240.2|43257.9|43237.9|3
1638928180000|2021-12-08 01:49:40|43262.4|43242.4|43262.7|43242.7|43267.4|43247.4|43262.4|43242.4|2
1638928190000|2021-12-08 01:49:50|43264.9|43244.9|43270.2|43250.2|43270.2|43250.2|43264.9|43244.9|2
1638928200000|2021-12-08 01:50:00|43270.4|43250.4|43272.7|43252.7|43272.7|43252.7|43270.4|43250.4|0
1638928220000|2021-12-08 01:50:20|43277.7|43257.7|43275.2|43255.2|43277.7|43257.7|43275.2|43255.2|1
1638928230000|2021-12-08 01:50:30|43279.9|43259.9|43275.2|43255.2|43280.2|43260.2|43275.2|43255.2|4
1638928240000|2021-12-08 01:50:40|||||||||2
1638928250000|2021-12-08 01:50:50|||||||||1
1638928260000|2021-12-08 01:51:00|43275.4|43255.4|43275.4|43255.4|43275.4|43255.4|43275.4|43255.4|2
1638928270000|2021-12-08 01:51:10|43275.2|43255.2|43277.7|43257.7|43277.7|43257.7|43275.2|43255.2|1
1638928280000|2021-12-08 01:51:20|43280.2|43260.2|43280.2|43260.2|43282.7|43262.7|43280.2|43260.2|3
1638928290000|2021-12-08 01:51:30|43280.4|43260.4|43282.7|43262.7|43284.9|43264.9|43280.4|43260.4|2
1638928300000|2021-12-08 01:51:40|43285.2|43265.2|43275.7|43255.7|43285.2|43265.2|43275.7|43255.7|19
1638928310000|2021-12-08 01:51:50|43275.4|43255.4|43277.7|43257.7|43280.2|43260.2|43275.2|43255.2|6
1638928320000|2021-12-08 01:52:00|43275.4|43255.4|43272.7|43252.7|43275.4|43255.4|43272.7|43252.7|2
1638928330000|2021-12-08 01:52:10|43270.4|43250.4|43272.7|43252.7|43272.7|43252.7|43270.2|43250.2|1
1638928340000|2021-12-08 01:52:20|43274.9|43254.9|43277.7|43257.7|43277.7|43257.7|43274.9|43254.9|3
1638928360000|2021-12-08 01:52:40|43282.7|43262.7|43285.2|43265.2|43285.2|43265.2|43282.7|43262.7|3
1638928370000|2021-12-08 01:52:50|43284.9|43264.9|43287.7|43267.7|43287.7|43267.7|43284.9|43264.9|2
1638928380000|2021-12-08 01:53:00|43287.2|43267.2|43287.2|43267.2|43287.2|43267.2|43282.7|43262.7|3
1638928390000|2021-12-08 01:53:10|43289.4|43269.4|43284.7|43264.7|43289.7|43269.7|43284.7|43264.7|2
1638928400000|2021-12-08 01:53:20|43287.2|43267.2|43287.2|43267.2|43287.2|43267.2|43287.2|43267.2|0
1638928410000|2021-12-08 01:53:30|43282.7|43262.7|43287.2|43267.2|43287.2|43267.2|43282.2|43262.2|0
1638928420000|2021-12-08 01:53:40|43282.7|43262.7|43282.7|43262.7|43284.9|43264.9|43282.7|43262.7|0
1638928430000|2021-12-08 01:53:50|43285.2|43265.2|43287.7|43267.7|43287.7|43267.7|43282.7|43262.7|1
1638928440000|2021-12-08 01:54:00|||||||||3
1638928450000|2021-12-08 01:54:10|||||||||1
1638928470000|2021-12-08 01:54:30|43285.2|43265.2|43285.2|43265.2|43285.2|43265.2|43285.2|43265.2|0
1638928480000|2021-12-08 01:54:40|43282.7|43262.7|43282.7|43262.7|43287.7|43267.7|43282.7|43262.7|0
1638928490000|2021-12-08 01:54:50|43285.2|43265.2|43282.7|43262.7|43285.2|43265.2|43282.7|43262.7|2
1638928500000|2021-12-08 01:55:00|43284.9|43264.9|43287.7|43267.7|43287.7|43267.7|43282.7|43262.7|0
1638928510000|2021-12-08 01:55:10|43285.4|43265.4|43282.7|43262.7|43285.4|43265.4|43280.2|43260.2|2
1638928530000|2021-12-08 01:55:30|43285.2|43265.2|43285.2|43265.2|43285.2|43265.2|43285.2|43265.2|0
1638928560000|2021-12-08 01:56:00|43287.7|43267.7|43285.2|43265.2|43287.7|43267.7|43285.2|43265.2|0
1638928570000|2021-12-08 01:56:10|43287.4|43267.4|43287.7|43267.7|43287.7|43267.7|43287.4|43267.4|0
1638928580000|2021-12-08 01:56:20|43285.2|43265.2|43287.7|43267.7|43287.7|43267.7|43282.7|43262.7|1
1638928600000|2021-12-08 01:56:40|43285.4|43265.4|43287.7|43267.7|43287.7|43267.7|43285.4|43265.4|4
1638928610000|2021-12-08 01:56:50|43285.4|43265.4|43285.2|43265.2|43287.7|43267.7|43285.2|43265.2|3
1638928620000|2021-12-08 01:57:00|43290.2|43270.2|43287.7|43267.7|43290.2|43270.2|43287.7|43267.7|9
1638928630000|2021-12-08 01:57:10|43290.2|43270.2|43290.2|43270.2|43290.2|43270.2|43290.2|43270.2|8
1638928640000|2021-12-08 01:57:20|||||||||2
1638928660000|2021-12-08 01:57:40|43292.7|43272.7|43292.7|43272.7|43294.9|43274.9|43290.2|43270.2|7
1638928670000|2021-12-08 01:57:50|43290.2|43270.2|43290.2|43270.2|43290.2|43270.2|43290.2|43270.2|0
1638928680000|2021-12-08 01:58:00|43287.9|43267.9|43287.7|43267.7|43287.9|43267.9|43287.7|43267.7|6
1638928690000|2021-12-08 01:58:10|43285.2|43265.2|43287.7|43267.7|43287.7|43267.7|43285.2|43265.2|0
1638928700000|2021-12-08 01:58:20|43285.4|43265.4|43282.7|43262.7|43285.4|43265.4|43282.7|43262.7|0
1638928710000|2021-12-08 01:58:30|43284.9|43264.9|43282.7|43262.7|43285.2|43265.2|43282.7|43262.7|2
1638928720000|2021-12-08 01:58:40|43284.9|43264.9|43282.7|43262.7|43287.7|43267.7|43282.7|43262.7|0
1638928730000|2021-12-08 01:58:50|||||||||2
1638928740000|2021-12-08 01:59:00|43284.9|43264.9|43282.7|43262.7|43285.2|43265.2|43282.7|43262.7|1
1638928750000|2021-12-08 01:59:10|43285.2|43265.2|43285.2|43265.2|43285.2|43265.2|43282.7|43262.7|1
1638928760000|2021-12-08 01:59:20|43282.7|43262.7|43282.7|43262.7|43285.2|43265.2|43282.7|43262.7|0
1638928770000|2021-12-08 01:59:30|43285.4|43265.4|43284.9|43264.9|43285.4|43265.4|43284.9|43264.9|3
1638928780000|2021-12-08 01:59:40|43287.4|43267.4|43282.7|43262.7|43287.7|43267.7|43282.7|43262.7|0
1638928790000|2021-12-08 01:59:50|43285.2|43265.2|43282.7|43262.7|43285.2|43265.2|43282.7|43262.7|0
1638928800000|2021-12-08 02:00:00|43284.9|43264.9|43264.9|43244.9|43285.2|43265.2|43264.9|43244.9|8
1638928810000|2021-12-08 02:00:10|43262.7|43242.7|43257.7|43237.7|43262.7|43242.7|43257.7|43237.7|1
1638928820000|2021-12-08 02:00:20|43255.4|43235.4|43245.2|43225.2|43255.4|43235.4|43245.2|43225.2|3
1638928830000|2021-12-08 02:00:30|43247.7|43227.7|43252.4|43232.4|43252.7|43232.7|43247.7|43227.7|4
1638928840000|2021-12-08 02:00:40|43252.7|43232.7|43252.7|43232.7|43252.7|43232.7|43250.2|43230.2|0
1638928860000|2021-12-08 02:01:00|43252.9|43232.9|43262.7|43242.7|43262.7|43242.7|43252.9|43232.9|3
1638928870000|2021-12-08 02:01:10|43260.4|43240.4|43265.2|43245.2|43265.2|43245.2|43260.4|43240.4|2
1638928890000|2021-12-08 02:01:30|43267.7|43247.7|43277.4|43257.4|43277.4|43257.4|43267.7|43247.7|4
1638928900000|2021-12-08 02:01:40|43277.7|43257.7|43282.4|43262.4|43282.4|43262.4|43277.7|43257.7|0
1638928910000|2021-12-08 02:01:50|43285.2|43265.2|43297.7|43277.7|43297.7|43277.7|43285.2|43265.2|4
1638928920000|2021-12-08 02:02:00|43295.2|43275.2|43312.7|43292.7|43319.9|43299.9|43295.2|43275.2|16
1638928940000|2021-12-08 02:02:20|43310.2|43290.2|43305.2|43285.2|43310.2|43290.2|43305.2|43285.2|3
1638928950000|2021-12-08 02:02:30|43307.4|43287.4|43305.2|43285.2|43307.7|43287.7|43305.2|43285.2|1
1638928960000|2021-12-08 02:02:40|||||||||1
1638928970000|2021-12-08 02:02:50|43302.7|43282.7|43305.2|43285.2|43305.2|43285.2|43302.7|43282.7|0
1638928980000|2021-12-08 02:03:00|43302.7|43282.7|43300.2|43280.2|43302.7|43282.7|43300.2|43280.2|1
1638928990000|2021-12-08 02:03:10|43302.4|43282.4|43297.7|43277.7|43302.7|43282.7|43297.7|43277.7|4
1638929000000|2021-12-08 02:03:20|43302.7|43282.7|43307.7|43287.7|43307.7|43287.7|43302.7|43282.7|3
1638929010000|2021-12-08 02:03:30|43305.4|43285.4|43302.7|43282.7|43307.7|43287.7|43302.7|43282.7|0
1638929020000|2021-12-08 02:03:40|43300.4|43280.4|43302.7|43282.7|43302.7|43282.7|43300.4|43280.4|1
1638929030000|2021-12-08 02:03:50|43300.4|43280.4|43297.7|43277.7|43302.7|43282.7|43297.7|43277.7|0
1638929040000|2021-12-08 02:04:00|43300.2|43280.2|43302.7|43282.7|43302.7|43282.7|43300.2|43280.2|1
1638929050000|2021-12-08 02:04:10|43304.9|43284.9|43305.2|43285.2|43305.2|43285.2|43302.7|43282.7|1
1638929060000|2021-12-08 02:04:20|43302.7|43282.7|43302.7|43282.7|43302.7|43282.7|43302.7|43282.7|2
1638929070000|2021-12-08 02:04:30|43305.2|43285.2|43305.2|43285.2|43305.2|43285.2|43305.2|43285.2|1
1638929090000|2021-12-08 02:04:50|43307.4|43287.4|43307.7|43287.7|43307.7|43287.7|43307.4|43287.4|6
1638929100000|2021-12-08 02:05:00|||||||||2
1638929120000|2021-12-08 02:05:20|||||||||4
1638929130000|2021-12-08 02:05:30|43312.7|43292.7|43315.2|43295.2|43315.2|43295.2|43312.7|43292.7|1
1638929140000|2021-12-08 02:05:40|43317.4|43297.4|43317.4|43297.4|43317.4|43297.4|43317.4|43297.4|2
1638929150000|2021-12-08 02:05:50|43322.4|43302.4|43325.2|43305.2|43325.2|43305.2|43322.4|43302.4|4
1638929160000|2021-12-08 02:06:00|43325.4|43305.4|43327.7|43307.7|43327.7|43307.7|43325.4|43305.4|2
1638929170000|2021-12-08 02:06:10|||||||||1
1638929180000|2021-12-08 02:06:20|43325.4|43305.4|43330.2|43310.2|43330.2|43310.2|43325.2|43305.2|0
1638929190000|2021-12-08 02:06:30|43332.7|43312.7|43330.2|43310.2|43332.7|43312.7|43330.2|43310.2|0
1638929200000|2021-12-08 02:06:40|43332.4|43312.4|43332.7|43312.7|43332.7|43312.7|43332.4|43312.4|0
1638929210000|2021-12-08 02:06:50|||||||||1
1638929220000|2021-12-08 02:07:00|43330.2|43310.2|43332.7|43312.7|43334.9|43314.9|43330.2|43310.2|1
1638929230000|2021-12-08 02:07:10|43335.2|43315.2|43332.7|43312.7|43335.2|43315.2|43332.7|43312.7|0
1638929240000|2021-12-08 02:07:20|43330.2|43310.2|43332.7|43312.7|43332.7|43312.7|43330.2|43310.2|3
1638929250000|2021-12-08 02:07:30|43330.4|43310.4|43330.2|43310.2|43332.7|43312.7|43330.2|43310.2|1
1638929260000|2021-12-08 02:07:40|43325.4|43305.4|43322.7|43302.7|43325.4|43305.4|43322.7|43302.7|0
1638929270000|2021-12-08 02:07:50|43324.9|43304.9|43327.7|43307.7|43327.7|43307.7|43324.9|43304.9|0
1638929280000|2021-12-08 02:08:00|43330.2|43310.2|43332.7|43312.7|43332.7|43312.7|43330.2|43310.2|3
1638929290000|2021-12-08 02:08:10|43335.2|43315.2|43335.2|43315.2|43335.2|43315.2|43335.2|43315.2|0
1638929300000|2021-12-08 02:08:20|43337.7|43317.7|43337.7|43317.7|43340.2|43320.2|43337.7|43317.7|1
1638929310000|2021-12-08 02:08:30|43335.2|43315.2|43337.7|43317.7|43337.7|43317.7|43332.7|43312.7|0
1638929320000|2021-12-08 02:08:40|43335.2|43315.2|43332.7|43312.7|43335.2|43315.2|43332.7|43312.7|0
1638929330000|2021-12-08 02:08:50|43334.9|43314.9|43332.7|43312.7|43335.2|43315.2|43332.7|43312.7|3
1638929340000|2021-12-08 02:09:00|43330.4|43310.4|43332.7|43312.7|43335.2|43315.2|43330.2|43310.2|1
1638929350000|2021-12-08 02:09:10|43335.2|43315.2|43332.7|43312.7|43335.2|43315.2|43332.7|43312.7|2
1638929360000|2021-12-08 02:09:20|43335.2|43315.2|43337.7|43317.7|43337.7|43317.7|43332.7|43312.7|6
1638929370000|2021-12-08 02:09:30|43340.2|43320.2|43340.2|43320.2|43340.2|43320.2|43340.2|43320.2|1
1638929380000|2021-12-08 02:09:40|||||||||2
1638929390000|2021-12-08 02:09:50|43342.4|43322.4|43345.2|43325.2|43345.2|43325.2|43340.4|43320.4|1
1638929400000|2021-12-08 02:10:00|43342.7|43322.7|43335.2|43315.2|43342.7|43322.7|43335.2|43315.2|2
1638929420000|2021-12-08 02:10:20|43337.7|43317.7|43337.7|43317.7|43337.7|43317.7|43337.7|43317.7|2
1638929430000|2021-12-08 02:10:30|43335.2|43315.2|43335.2|43315.2|43335.2|43315.2|43335.2|43315.2|3
1638929440000|2021-12-08 02:10:40|43332.7|43312.7|43335.2|43315.2|43335.2|43315.2|43332.7|43312.7|0
1638929450000|2021-12-08 02:10:50|43332.9|43312.9|43342.7|43322.7|43342.7|43322.7|43332.7|43312.7|8
1638929460000|2021-12-08 02:11:00|43340.4|43320.4|43342.7|43322.7|43342.7|43322.7|43340.4|43320.4|0
1638929470000|2021-12-08 02:11:10|43344.9|43324.9|43345.2|43325.2|43345.2|43325.2|43344.9|43324.9|2
1638929490000|2021-12-08 02:11:30|43347.4|43327.4|43350.2|43330.2|43350.2|43330.2|43347.4|43327.4|6
1638929500000|2021-12-08 02:11:40|43355.2|43335.2|43360.2|43340.2|43364.9|43344.9|43355.2|43335.2|17
1638929510000|2021-12-08 02:11:50|43362.7|43342.7|43362.7|43342.7|43362.7|43342.7|43362.7|43342.7|0
1638929520000|2021-12-08 02:12:00|43360.4|43340.4|43362.7|43342.7|43362.7|43342.7|43360.2|43340.2|3
1638929530000|2021-12-08 02:12:10|43360.2|43340.2|43372.7|43352.7|43375.2|43355.2|43360.2|43340.2|17
1638929540000|2021-12-08 02:12:20|43374.9|43354.9|43375.2|43355.2|43375.2|43355.2|43370.2|43350.2|1
1638929550000|2021-12-08 02:12:30|43372.7|43352.7|43372.7|43352.7|43375.2|43355.2|43372.7|43352.7|2
1638929560000|2021-12-08 02:12:40|43374.9|43354.9|43375.2|43355.2|43377.7|43357.7|43374.9|43354.9|3
1638929570000|2021-12-08 02:12:50|43374.9|43354.9|43372.4|43352.4|43374.9|43354.9|43372.4|43352.4|1
1638929580000|2021-12-08 02:13:00|43370.2|43350.2|43370.2|43350.2|43370.2|43350.2|43367.7|43347.7|1
1638929600000|2021-12-08 02:13:20|43372.4|43352.4|43372.7|43352.7|43372.7|43352.7|43370.2|43350.2|7
1638929610000|2021-12-08 02:13:30|43370.2|43350.2|43370.2|43350.2|43370.2|43350.2|43370.2|43350.2|0
1638929620000|2021-12-08 02:13:40|43367.9|43347.9|43367.7|43347.7|43367.9|43347.9|43367.7|43347.7|0
1638929630000|2021-12-08 02:13:50|43369.9|43349.9|43370.2|43350.2|43370.2|43350.2|43369.9|43349.9|0
1638929640000|2021-12-08 02:14:00|43367.7|43347.7|43370.2|43350.2|43372.7|43352.7|43367.7|43347.7|2
1638929650000|2021-12-08 02:14:10|43367.7|43347.7|43372.7|43352.7|43372.7|43352.7|43367.7|43347.7|8
1638929660000|2021-12-08 02:14:20|43375.2|43355.2|43380.4|43360.4|43380.4|43360.4|43375.2|43355.2|2
1638929670000|2021-12-08 02:14:30|43378.2|43358.2|43375.2|43355.2|43378.2|43358.2|43375.2|43355.2|10
1638929680000|2021-12-08 02:14:40|||||||||4
1638929690000|2021-12-08 02:14:50|43372.9|43352.9|43370.2|43350.2|43375.2|43355.2|43367.7|43347.7|1
1638929720000|2021-12-08 02:15:20|||||||||1
1638929730000|2021-12-08 02:15:30|43372.9|43352.9|43375.2|43355.2|43375.2|43355.2|43372.9|43352.9|10
1638929740000|2021-12-08 02:15:40|43377.7|43357.7|43379.9|43359.9|43379.9|43359.9|43377.7|43357.7|1
1638929750000|2021-12-08 02:15:50|43377.7|43357.7|43377.7|43357.7|43377.7|43357.7|43377.7|43357.7|1
1638929760000|2021-12-08 02:16:00|43379.9|43359.9|43382.4|43362.4|43382.4|43362.4|43379.9|43359.9|3
1638929770000|2021-12-08 02:16:10|43386.9|43366.9|43387.2|43367.2|43387.2|43367.2|43386.9|43366.9|0
1638929780000|2021-12-08 02:16:20|43382.4|43362.4|43382.4|43362.4|43382.4|43362.4|43382.4|43362.4|0
1638929800000|2021-12-08 02:16:40|43384.7|43364.7|43384.7|43364.7|43384.7|43364.7|43384.7|43364.7|2
1638929810000|2021-12-08 02:16:50|43382.4|43362.4|43382.4|43362.4|43384.7|43364.7|43382.4|43362.4|6
1638929820000|2021-12-08 02:17:00|43384.7|43364.7|43387.7|43367.7|43387.7|43367.7|43384.7|43364.7|0
1638929830000|2021-12-08 02:17:10|43395.2|43375.2|43407.7|43387.7|43415.2|43395.2|43395.2|43375.2|7
1638929840000|2021-12-08 02:17:20|||||||||1
1638929850000|2021-12-08 02:17:30|43412.4|43392.4|43412.7|43392.7|43412.7|43392.7|43412.4|43392.4|2
1638929860000|2021-12-08 02:17:40|43415.2|43395.2|43415.2|43395.2|43415.2|43395.2|43415.2|43395.2|2
1638929870000|2021-12-08 02:17:50|43417.7|43397.7|43417.4|43397.4|43422.7|43402.7|43417.4|43397.4|14
1638929880000|2021-12-08 02:18:00|43412.7|43392.7|43410.2|43390.2|43412.7|43392.7|43410.2|43390.2|4
1638929890000|2021-12-08 02:18:10|43407.7|43387.7|43407.7|43387.7|43407.7|43387.7|43407.7|43387.7|5
1638929900000|2021-12-08 02:18:20|43410.2|43390.2|43415.2|43395.2|43415.2|43395.2|43407.7|43387.7|5
1638929910000|2021-12-08 02:18:30|43417.7|43397.7|43417.7|43397.7|43417.7|43397.7|43415.2|43395.2|0
1638929920000|2021-12-08 02:18:40|43419.9|43399.9|43419.9|43399.9|43419.9|43399.9|43419.9|43399.9|1
1638929940000|2021-12-08 02:19:00|43422.2|43402.2|43422.2|43402.2|43422.2|43402.2|43422.2|43402.2|1
1638929950000|2021-12-08 02:19:10|43422.4|43402.4|43422.4|43402.4|43422.4|43402.4|43422.4|43402.4|2
1638929960000|2021-12-08 02:19:20|43427.7|43407.7|43427.7|43407.7|43427.7|43407.7|43427.7|43407.7|0
1638929970000|2021-12-08 02:19:30|43432.7|43412.7|43437.4|43417.4|43437.4|43417.4|43432.7|43412.7|8
1638929980000|2021-12-08 02:19:40|43435.2|43415.2|43437.4|43417.4|43437.4|43417.4|43435.2|43415.2|2
1638929990000|2021-12-08 02:19:50|43437.2|43417.2|43434.9|43414.9|43437.2|43417.2|43434.9|43414.9|1
1638930000000|2021-12-08 02:20:00|43425.4|43405.4|43430.4|43410.4|43430.4|43410.4|43425.4|43405.4|11
1638930010000|2021-12-08 02:20:10|43427.7|43407.7|43427.7|43407.7|43427.7|43407.7|43427.7|43407.7|4
1638930020000|2021-12-08 02:20:20|43425.2|43405.2|43425.2|43405.2|43425.2|43405.2|43425.2|43405.2|2
1638930030000|2021-12-08 02:20:30|43422.7|43402.7|43422.7|43402.7|43422.7|43402.7|43422.7|43402.7|4
1638930040000|2021-12-08 02:20:40|||||||||2
1638930050000|2021-12-08 02:20:50|43424.9|43404.9|43422.7|43402.7|43425.2|43405.2|43422.7|43402.7|0
1638930080000|2021-12-08 02:21:20|43420.2|43400.2|43420.2|43400.2|43420.2|43400.2|43420.2|43400.2|0
1638930090000|2021-12-08 02:21:30|43418.2|43398.2|43417.9|43397.9|43418.2|43398.2|43417.9|43397.9|0
1638930100000|2021-12-08 02:21:40|43417.7|43397.7|43415.4|43395.4|43417.7|43397.7|43415.4|43395.4|0
1638930110000|2021-12-08 02:21:50|43412.9|43392.9|43412.7|43392.7|43412.9|43392.9|43412.7|43392.7|0
1638930120000|2021-12-08 02:22:00|43410.2|43390.2|43407.9|43387.9|43410.2|43390.2|43407.9|43387.9|2
1638930130000|2021-12-08 02:22:10|43407.7|43387.7|43407.7|43387.7|43407.7|43387.7|43407.7|43387.7|2
1638930140000|2021-12-08 02:22:20|43409.9|43389.9|43410.2|43390.2|43410.2|43390.2|43409.9|43389.9|3
1638930170000|2021-12-08 02:22:50|43407.9|43387.9|43407.9|43387.9|43407.9|43387.9|43407.9|43387.9|2
1638930180000|2021-12-08 02:23:00|43407.7|43387.7|43412.7|43392.7|43412.7|43392.7|43407.7|43387.7|3
1638930190000|2021-12-08 02:23:10|43417.4|43397.4|43417.7|43397.7|43417.7|43397.7|43417.4|43397.4|0
1638930230000|2021-12-08 02:23:50|||||||||2
1638930240000|2021-12-08 02:24:00|43417.4|43397.4|43417.4|43397.4|43417.4|43397.4|43417.4|43397.4|0
1638930250000|2021-12-08 02:24:10|||||||||6
1638930260000|2021-12-08 02:24:20|43414.9|43394.9|43412.7|43392.7|43414.9|43394.9|43412.7|43392.7|0
1638930270000|2021-12-08 02:24:30|43410.4|43390.4|43407.9|43387.9|43410.4|43390.4|43407.9|43387.9|0
1638930280000|2021-12-08 02:24:40|43407.7|43387.7|43410.2|43390.2|43410.2|43390.2|43407.7|43387.7|0
1638930320000|2021-12-08 02:25:20|43412.4|43392.4|43412.7|43392.7|43412.7|43392.7|43412.4|43392.4|1
1638930330000|2021-12-08 02:25:30|43412.4|43392.4|43412.7|43392.7|43412.7|43392.7|43412.4|43392.4|2
1638930340000|2021-12-08 02:25:40|43414.9|43394.9|43415.2|43395.2|43415.2|43395.2|43414.9|43394.9|0
1638930350000|2021-12-08 02:25:50|||||||||2
1638930360000|2021-12-08 02:26:00|43417.4|43397.4|43415.2|43395.2|43417.7|43397.7|43415.2|43395.2|0
1638930370000|2021-12-08 02:26:10|43417.7|43397.7|43417.7|43397.7|43417.7|43397.7|43417.7|43397.7|0
1638930380000|2021-12-08 02:26:20|43415.2|43395.2|43415.2|43395.2|43415.2|43395.2|43415.2|43395.2|0
1638930390000|2021-12-08 02:26:30|43417.4|43397.4|43412.7|43392.7|43417.4|43397.4|43412.7|43392.7|2
1638930410000|2021-12-08 02:26:50|43412.4|43392.4|43410.2|43390.2|43412.4|43392.4|43410.2|43390.2|4
1638930420000|2021-12-08 02:27:00|43407.7|43387.7|43407.7|43387.7|43407.7|43387.7|43407.7|43387.7|3
1638930430000|2021-12-08 02:27:10|43409.9|43389.9|43412.7|43392.7|43412.7|43392.7|43409.9|43389.9|1
1638930460000|2021-12-08 02:27:40|||||||||2
1638930480000|2021-12-08 02:28:00|43417.7|43397.7|43422.9|43402.9|43422.9|43402.9|43417.7|43397.7|4
1638930490000|2021-12-08 02:28:10|43425.2|43405.2|43425.2|43405.2|43425.2|43405.2|43425.2|43405.2|1
1638930500000|2021-12-08 02:28:20|43427.7|43407.7|43435.2|43415.2|43435.2|43415.2|43427.7|43407.7|3
1638930510000|2021-12-08 02:28:30|43437.7|43417.7|43437.7|43417.7|43437.7|43417.7|43437.7|43417.7|2
1638930520000|2021-12-08 02:28:40|43439.9|43419.9|43442.7|43422.7|43442.7|43422.7|43439.9|43419.9|0
1638930530000|2021-12-08 02:28:50|43427.9|43407.9|43425.4|43405.4|43427.9|43407.9|43425.4|43405.4|7
1638930540000|2021-12-08 02:29:00|43420.4|43400.4|43422.7|43402.7|43422.7|43402.7|43417.7|43397.7|2
1638930550000|2021-12-08 02:29:10|43420.2|43400.2|43417.7|43397.7|43420.2|43400.2|43417.7|43397.7|0
1638930580000|2021-12-08 02:29:40|43412.7|43392.7|43412.7|43392.7|43412.7|43392.7|43412.7|43392.7|5
1638930590000|2021-12-08 02:29:50|43410.4|43390.4|43410.2|43390.2|43410.4|43390.4|43410.2|43390.2|1
1638930600000|2021-12-08 02:30:00|43407.9|43387.9|43399.9|43379.9|43412.7|43392.7|43399.9|43379.9|19
1638930610000|2021-12-08 02:30:10|43400.2|43380.2|43378.2|43358.2|43400.2|43380.2|43378.2|43358.2|23
1638930620000|2021-12-08 02:30:20|43375.2|43355.2|43380.4|43360.4|43380.4|43360.4|43375.2|43355.2|3
1638930630000|2021-12-08 02:30:30|43378.2|43358.2|43375.2|43355.2|43378.2|43358.2|43372.7|43352.7|9
1638930640000|2021-12-08 02:30:40|43372.7|43352.7|43372.4|43352.4|43372.7|43352.7|43372.4|43352.4|2
1638930650000|2021-12-08 02:30:50|43365.2|43345.2|43365.2|43345.2|43365.2|43345.2|43365.2|43345.2|1
1638930660000|2021-12-08 02:31:00|43362.7|43342.7|43382.7|43362.7|43385.2|43365.2|43362.7|43342.7|24
1638930670000|2021-12-08 02:31:10|43380.2|43360.2|43372.7|43352.7|43380.2|43360.2|43372.7|43352.7|3
1638930680000|2021-12-08 02:31:20|43377.7|43357.7|43377.7|43357.7|43377.7|43357.7|43377.7|43357.7|0
1638930690000|2021-12-08 02:31:30|43375.2|43355.2|43372.7|43352.7|43377.7|43357.7|43372.4|43352.4|5
1638930700000|2021-12-08 02:31:40|43375.2|43355.2|43385.2|43365.2|43385.2|43365.2|43375.2|43355.2|12
1638930710000|2021-12-08 02:31:50|43387.7|43367.7|43387.7|43367.7|43387.7|43367.7|43385.2|43365.2|1
1638930720000|2021-12-08 02:32:00|43385.2|43365.2|43385.2|43365.2|43385.2|43365.2|43385.2|43365.2|13
1638930730000|2021-12-08 02:32:10|43387.7|43367.7|43385.2|43365.2|43390.2|43370.2|43385.2|43365.2|8
1638930740000|2021-12-08 02:32:20|43384.4|43364.4|43384.9|43364.9|43384.9|43364.9|43382.4|43362.4|5
1638930760000|2021-12-08 02:32:40|43387.2|43367.2|43390.2|43370.2|43390.2|43370.2|43387.2|43367.2|1
1638930770000|2021-12-08 02:32:50|43392.7|43372.7|43390.2|43370.2|43392.7|43372.7|43390.2|43370.2|0
1638930780000|2021-12-08 02:33:00|||||||||2
1638930790000|2021-12-08 02:33:10|43392.7|43372.7|43392.7|43372.7|43392.7|43372.7|43392.7|43372.7|1
1638930800000|2021-12-08 02:33:20|43390.2|43370.2|43392.7|43372.7|43392.7|43372.7|43390.2|43370.2|0
1638930810000|2021-12-08 02:33:30|43390.4|43370.4|43392.7|43372.7|43392.7|43372.7|43390.2|43370.2|1
1638930820000|2021-12-08 02:33:40|43390.2|43370.2|43387.7|43367.7|43390.2|43370.2|43387.7|43367.7|2
1638930840000|2021-12-08 02:34:00|43387.4|43367.4|43387.7|43367.7|43390.2|43370.2|43385.2|43365.2|1
1638930850000|2021-12-08 02:34:10|43390.2|43370.2|43390.2|43370.2|43390.2|43370.2|43390.2|43370.2|0
1638930860000|2021-12-08 02:34:20|43392.7|43372.7|43387.7|43367.7|43392.7|43372.7|43387.7|43367.7|2
1638930870000|2021-12-08 02:34:30|43385.4|43365.4|43390.2|43370.2|43392.4|43372.4|43382.7|43362.7|12
1638930880000|2021-12-08 02:34:40|43392.7|43372.7|43395.2|43375.2|43395.2|43375.2|43392.7|43372.7|1
1638930890000|2021-12-08 02:34:50|43392.7|43372.7|43392.7|43372.7|43392.7|43372.7|43392.7|43372.7|1
1638930900000|2021-12-08 02:35:00|43395.2|43375.2|43395.2|43375.2|43395.2|43375.2|43392.7|43372.7|2
1638930910000|2021-12-08 02:35:10|43390.7|43370.7|43390.2|43370.2|43390.7|43370.7|43390.2|43370.2|1
1638930920000|2021-12-08 02:35:20|43392.7|43372.7|43392.4|43372.4|43392.7|43372.7|43392.4|43372.4|3
1638930930000|2021-12-08 02:35:30|43392.7|43372.7|43395.2|43375.2|43395.2|43375.2|43390.2|43370.2|1
1638930940000|2021-12-08 02:35:40|43392.9|43372.9|43415.2|43395.2|43415.2|43395.2|43392.7|43372.7|13
1638930950000|2021-12-08 02:35:50|43417.7|43397.7|43410.4|43390.4|43417.7|43397.7|43410.4|43390.4|1
1638930960000|2021-12-08 02:36:00|43410.2|43390.2|43410.2|43390.2|43412.7|43392.7|43410.2|43390.2|0
1638930980000|2021-12-08 02:36:20|43407.9|43387.9|43410.2|43390.2|43410.2|43390.2|43407.7|43387.7|0
1638930990000|2021-12-08 02:36:30|43410.4|43390.4|43410.2|43390.2|43412.7|43392.7|43407.7|43387.7|0
1638931000000|2021-12-08 02:36:40|43410.4|43390.4|43412.7|43392.7|43412.7|43392.7|43410.4|43390.4|1
1638931020000|2021-12-08 02:37:00|43415.2|43395.2|43420.2|43400.2|43422.7|43402.7|43415.2|43395.2|5
1638931030000|2021-12-08 02:37:10|43420.7|43400.7|43427.7|43407.7|43427.7|43407.7|43420.7|43400.7|5
1638931040000|2021-12-08 02:37:20|43425.2|43405.2|43427.7|43407.7|43427.7|43407.7|43425.2|43405.2|7
1638931050000|2021-12-08 02:37:30|43427.4|43407.4|43425.4|43405.4|43427.7|43407.7|43422.7|43402.7|2
1638931060000|2021-12-08 02:37:40|43425.2|43405.2|43427.7|43407.7|43427.9|43407.9|43425.2|43405.2|1
1638931070000|2021-12-08 02:37:50|43430.2|43410.2|43430.2|43410.2|43430.2|43410.2|43430.2|43410.2|3
1638931080000|2021-12-08 02:38:00|43427.9|43407.9|43425.2|43405.2|43429.9|43409.9|43425.2|43405.2|7
1638931090000|2021-12-08 02:38:10|43422.9|43402.9|43425.2|43405.2|43425.2|43405.2|43422.7|43402.7|1
1638931100000|2021-12-08 02:38:20|43422.7|43402.7|43422.7|43402.7|43422.7|43402.7|43420.2|43400.2|2
1638931110000|2021-12-08 02:38:30|43420.4|43400.4|43420.2|43400.2|43422.4|43402.4|43417.9|43397.9|5
1638931120000|2021-12-08 02:38:40|43417.9|43397.9|43410.2|43390.2|43417.9|43397.9|43410.2|43390.2|7
1638931130000|2021-12-08 02:38:50|43407.7|43387.7|43407.7|43387.7|43407.7|43387.7|43407.7|43387.7|2
1638931140000|2021-12-08 02:39:00|43410.2|43390.2|43407.7|43387.7|43410.2|43390.2|43405.2|43385.2|2
1638931150000|2021-12-08 02:39:10|43410.2|43390.2|43412.9|43392.9|43415.2|43395.2|43410.2|43390.2|2
1638931160000|2021-12-08 02:39:20|43412.7|43392.7|43410.2|43390.2|43412.7|43392.7|43410.2|43390.2|0
1638931180000|2021-12-08 02:39:40|43412.7|43392.7|43410.2|43390.2|43412.7|43392.7|43410.2|43390.2|0
1638931190000|2021-12-08 02:39:50|43407.7|43387.7|43407.7|43387.7|43407.7|43387.7|43405.2|43385.2|1
1638931200000|2021-12-08 02:40:00|43409.9|43389.9|43407.7|43387.7|43409.9|43389.9|43407.7|43387.7|0
1638931210000|2021-12-08 02:40:10|43405.2|43385.2|43402.7|43382.7|43405.2|43385.2|43402.7|43382.7|2
1638931220000|2021-12-08 02:40:20|43400.2|43380.2|43394.7|43374.7|43400.2|43380.2|43394.7|43374.7|3
1638931230000|2021-12-08 02:40:30|43394.9|43374.9|43390.4|43370.4|43395.2|43375.2|43387.9|43367.9|3
1638931240000|2021-12-08 02:40:40|43392.7|43372.7|43390.2|43370.2|43392.7|43372.7|43390.2|43370.2|0
1638931250000|2021-12-08 02:40:50|43392.7|43372.7|43392.7|43372.7|43392.7|43372.7|43392.7|43372.7|0
1638931260000|2021-12-08 02:41:00|43390.4|43370.4|43385.4|43365.4|43390.4|43370.4|43385.4|43365.4|10
1638931270000|2021-12-08 02:41:10|43387.7|43367.7|43390.2|43370.2|43390.2|43370.2|43385.4|43365.4|0
1638931280000|2021-12-08 02:41:20|43392.4|43372.4|43392.7|43372.7|43392.7|43372.7|43390.2|43370.2|0
1638931290000|2021-12-08 02:41:30|||||||||5
1638931300000|2021-12-08 02:41:40|43390.2|43370.2|43382.7|43362.7|43390.2|43370.2|43382.7|43362.7|6
1638931320000|2021-12-08 02:42:00|43385.2|43365.2|43390.2|43370.2|43390.2|43370.2|43385.2|43365.2|2
1638931330000|2021-12-08 02:42:10|43392.4|43372.4|43392.7|43372.7|43392.7|43372.7|43392.4|43372.4|1
1638931340000|2021-12-08 02:42:20|43390.4|43370.4|43392.7|43372.7|43392.7|43372.7|43390.4|43370.4|1
1638931350000|2021-12-08 02:42:30|43390.2|43370.2|43390.2|43370.2|43390.2|43370.2|43390.2|43370.2|2
1638931360000|2021-12-08 02:42:40|43387.7|43367.7|43395.2|43375.2|43395.2|43375.2|43387.7|43367.7|2
1638931380000|2021-12-08 02:43:00|43400.2|43380.2|43402.7|43382.7|43405.2|43385.2|43400.2|43380.2|6
1638931390000|2021-12-08 02:43:10|43404.9|43384.9|43402.7|43382.7|43404.9|43384.9|43402.7|43382.7|2
1638931420000|2021-12-08 02:43:40|43404.9|43384.9|43405.2|43385.2|43405.2|43385.2|43404.9|43384.9|0
1638931430000|2021-12-08 02:43:50|43407.4|43387.4|43407.4|43387.4|43407.4|43387.4|43407.4|43387.4|2
1638931440000|2021-12-08 02:44:00|43409.9|43389.9|43409.9|43389.9|43409.9|43389.9|43409.9|43389.9|1
1638931450000|2021-12-08 02:44:10|43405.2|43385.2|43405.2|43385.2|43405.2|43385.2|43405.2|43385.2|4
1638931460000|2021-12-08 02:44:20|43407.4|43387.4|43407.7|43387.7|43407.7|43387.7|43407.4|43387.4|1
1638931470000|2021-12-08 02:44:30|||||||||1
1638931490000|2021-12-08 02:44:50|43410.2|43390.2|43412.7|43392.7|43412.7|43392.7|43410.2|43390.2|2
1638931500000|2021-12-08 02:45:00|43410.2|43390.2|43407.7|43387.7|43412.7|43392.7|43407.7|43387.7|2
1638931510000|2021-12-08 02:45:10|43405.4|43385.4|43407.7|43387.7|43407.7|43387.7|43405.2|43385.2|0
1638931520000|2021-12-08 02:45:20|43409.9|43389.9|43410.2|43390.2|43410.2|43390.2|43409.9|43389.9|0
1638931530000|2021-12-08 02:45:30|43412.4|43392.4|43410.2|43390.2|43412.7|43392.7|43410.2|43390.2|3
1638931540000|2021-12-08 02:45:40|43412.7|43392.7|43412.7|43392.7|43412.7|43392.7|43412.7|43392.7|3
1638931550000|2021-12-08 02:45:50|43410.2|43390.2|43407.7|43387.7|43410.2|43390.2|43407.7|43387.7|1
1638931560000|2021-12-08 02:46:00|43410.2|43390.2|43407.7|43387.7|43412.7|43392.7|43407.7|43387.7|3
1638931580000|2021-12-08 02:46:20|43405.4|43385.4|43405.2|43385.2|43405.4|43385.4|43405.2|43385.2|1
1638931590000|2021-12-08 02:46:30|43407.7|43387.7|43407.7|43387.7|43407.7|43387.7|43405.2|43385.2|1
1638931600000|2021-12-08 02:46:40|43405.4|43385.4|43390.2|43370.2|43405.4|43385.4|43390.2|43370.2|12
1638931610000|2021-12-08 02:46:50|43387.7|43367.7|43387.7|43367.7|43390.2|43370.2|43387.7|43367.7|4
1638931620000|2021-12-08 02:47:00|43385.4|43365.4|43387.7|43367.7|43387.7|43367.7|43385.2|43365.2|0
1638931630000|2021-12-08 02:47:10|43385.4|43365.4|43387.7|43367.7|43387.7|43367.7|43385.2|43365.2|2
1638931640000|2021-12-08 02:47:20|43390.2|43370.2|43390.2|43370.2|43390.2|43370.2|43390.2|43370.2|12
1638931650000|2021-12-08 02:47:30|43392.7|43372.7|43392.7|43372.7|43392.7|43372.7|43392.7|43372.7|3
1638931660000|2021-12-08 02:47:40|43394.9|43374.9|43405.2|43385.2|43405.2|43385.2|43394.9|43374.9|4
1638931670000|2021-12-08 02:47:50|43407.7|43387.7|43405.2|43385.2|43410.2|43390.2|43405.2|43385.2|2
1638931680000|2021-12-08 02:48:00|43400.7|43380.7|43397.9|43377.9|43400.7|43380.7|43397.9|43377.9|3
1638931690000|2021-12-08 02:48:10|43400.4|43380.4|43400.4|43380.4|43400.4|43380.4|43400.4|43380.4|1
1638931700000|2021-12-08 02:48:20|43400.2|43380.2|43400.2|43380.2|43400.2|43380.2|43400.2|43380.2|0
1638931710000|2021-12-08 02:48:30|43397.7|43377.7|43397.7|43377.7|43397.7|43377.7|43397.7|43377.7|2
1638931720000|2021-12-08 02:48:40|43395.4|43375.4|43395.2|43375.2|43395.4|43375.4|43395.2|43375.2|1
1638931730000|2021-12-08 02:48:50|||||||||1
1638931740000|2021-12-08 02:49:00|43397.4|43377.4|43395.2|43375.2|43397.4|43377.4|43395.2|43375.2|10
1638931750000|2021-12-08 02:49:10|43392.4|43372.4|43387.7|43367.7|43392.4|43372.4|43387.7|43367.7|3
1638931760000|2021-12-08 02:49:20|43385.4|43365.4|43380.2|43360.2|43385.4|43365.4|43380.2|43360.2|5
1638931770000|2021-12-08 02:49:30|43377.9|43357.9|43380.2|43360.2|43382.7|43362.7|43377.9|43357.9|5
1638931780000|2021-12-08 02:49:40|43375.2|43355.2|43370.2|43350.2|43375.2|43355.2|43370.2|43350.2|3
1638931790000|2021-12-08 02:49:50|43367.7|43347.7|43370.2|43350.2|43370.2|43350.2|43365.2|43345.2|13
1638931800000|2021-12-08 02:50:00|43370.4|43350.4|43365.2|43345.2|43370.4|43350.4|43362.9|43342.9|4
1638931810000|2021-12-08 02:50:10|43367.4|43347.4|43375.2|43355.2|43380.2|43360.2|43367.4|43347.4|5
1638931820000|2021-12-08 02:50:20|||||||||1
1638931830000|2021-12-08 02:50:30|43375.4|43355.4|43372.9|43352.9|43375.4|43355.4|43372.9|43352.9|1
1638931840000|2021-12-08 02:50:40|43374.9|43354.9|43377.7|43357.7|43377.7|43357.7|43374.9|43354.9|0
1638931850000|2021-12-08 02:50:50|||||||||1
1638931860000|2021-12-08 02:51:00|43377.9|43357.9|43380.2|43360.2|43380.2|43360.2|43377.7|43357.7|2
1638931870000|2021-12-08 02:51:10|43377.7|43357.7|43384.9|43364.9|43384.9|43364.9|43377.7|43357.7|2
1638931880000|2021-12-08 02:51:20|43385.2|43365.2|43387.7|43367.7|43387.7|43367.7|43385.2|43365.2|3
1638931890000|2021-12-08 02:51:30|43392.7|43372.7|43392.7|43372.7|43392.7|43372.7|43392.7|43372.7|5
1638931900000|2021-12-08 02:51:40|43392.9|43372.9|43392.9|43372.9|43392.9|43372.9|43392.9|43372.9|3
1638931910000|2021-12-08 02:51:50|43395.2|43375.2|43395.2|43375.2|43395.4|43375.4|43395.2|43375.2|27
1638931920000|2021-12-08 02:52:00|43394.9|43374.9|43397.7|43377.7|43397.7|43377.7|43394.9|43374.9|0
1638931930000|2021-12-08 02:52:10|43399.9|43379.9|43402.7|43382.7|43402.7|43382.7|43399.9|43379.9|2
1638931940000|2021-12-08 02:52:20|43407.7|43387.7|43407.7|43387.7|43407.7|43387.7|43405.2|43385.2|1
1638931950000|2021-12-08 02:52:30|43412.4|43392.4|43412.4|43392.4|43412.4|43392.4|43412.4|43392.4|5
1638931960000|2021-12-08 02:52:40|43410.2|43390.2|43407.9|43387.9|43410.2|43390.2|43407.9|43387.9|2
1638931970000|2021-12-08 02:52:50|43407.7|43387.7|43407.7|43387.7|43407.7|43387.7|43405.2|43385.2|1
1638931980000|2021-12-08 02:53:00|43402.9|43382.9|43400.2|43380.2|43402.9|43382.9|43394.9|43374.9|1
1638932000000|2021-12-08 02:53:20|43402.7|43382.7|43402.7|43382.7|43405.2|43385.2|43400.2|43380.2|2
1638932010000|2021-12-08 02:53:30|43402.9|43382.9|43397.9|43377.9|43402.9|43382.9|43397.9|43377.9|1
1638932030000|2021-12-08 02:53:50|43400.2|43380.2|43397.9|43377.9|43400.2|43380.2|43397.9|43377.9|0
1638932040000|2021-12-08 02:54:00|43397.7|43377.7|43382.9|43362.9|43397.7|43377.7|43382.9|43362.9|6
1638932050000|2021-12-08 02:54:10|43380.4|43360.4|43382.7|43362.7|43382.9|43362.9|43380.4|43360.4|3
1638932060000|2021-12-08 02:54:20|43377.7|43357.7|43377.7|43357.7|43377.7|43357.7|43377.7|43357.7|1
1638932070000|2021-12-08 02:54:30|43382.7|43362.7|43377.7|43357.7|43382.7|43362.7|43377.7|43357.7|0
1638932080000|2021-12-08 02:54:40|43375.4|43355.4|43377.7|43357.7|43377.7|43357.7|43375.2|43355.2|0
1638932090000|2021-12-08 02:54:50|43380.2|43360.2|43380.2|43360.2|43380.2|43360.2|43380.2|43360.2|2
1638932100000|2021-12-08 02:55:00|43382.4|43362.4|43387.9|43367.9|43392.4|43372.4|43382.4|43362.4|5
1638932110000|2021-12-08 02:55:10|43385.4|43365.4|43385.4|43365.4|43387.9|43367.9|43385.4|43365.4|0
1638932120000|2021-12-08 02:55:20|43387.7|43367.7|43387.9|43367.9|43387.9|43367.9|43387.7|43367.7|1
1638932140000|2021-12-08 02:55:40|43385.4|43365.4|43385.4|43365.4|43387.9|43367.9|43385.4|43365.4|0
1638932150000|2021-12-08 02:55:50|43387.9|43367.9|43387.9|43367.9|43387.9|43367.9|43387.9|43367.9|0
1638932160000|2021-12-08 02:56:00|43385.4|43365.4|43385.4|43365.4|43387.9|43367.9|43385.4|43365.4|2
1638932170000|2021-12-08 02:56:10|43387.9|43367.9|43385.4|43365.4|43387.9|43367.9|43385.4|43365.4|6
1638932180000|2021-12-08 02:56:20|43387.9|43367.9|43390.7|43370.7|43390.7|43370.7|43385.7|43365.7|2
1638932190000|2021-12-08 02:56:30|43393.2|43373.2|43403.2|43383.2|43405.7|43385.7|43390.7|43370.7|12
1638932200000|2021-12-08 02:56:40|43400.7|43380.7|43395.7|43375.7|43400.7|43380.7|43395.7|43375.7|0
1638932210000|2021-12-08 02:56:50|43393.2|43373.2|43390.7|43370.7|43393.2|43373.2|43390.7|43370.7|4
1638932220000|2021-12-08 02:57:00|43388.2|43368.2|43383.2|43363.2|43388.2|43368.2|43380.7|43360.7|2
1638932230000|2021-12-08 02:57:10|43380.7|43360.7|43378.2|43358.2|43383.2|43363.2|43378.2|43358.2|2
1638932240000|2021-12-08 02:57:20|43375.7|43355.7|43375.7|43355.7|43375.7|43355.7|43375.7|43355.7|1
1638932250000|2021-12-08 02:57:30|43373.4|43353.4|43370.4|43350.4|43373.4|43353.4|43370.4|43350.4|3
1638932260000|2021-12-08 02:57:40|43370.7|43350.7|43368.2|43348.2|43373.2|43353.2|43368.2|43348.2|4
1638932270000|2021-12-08 02:57:50|43365.7|43345.7|43360.7|43340.7|43368.2|43348.2|43360.7|43340.7|14
1638932280000|2021-12-08 02:58:00|43363.2|43343.2|43360.7|43340.7|43363.2|43343.2|43360.7|43340.7|1
1638932290000|2021-12-08 02:58:10|43363.2|43343.2|43367.9|43347.9|43367.9|43347.9|43363.2|43343.2|3
1638932300000|2021-12-08 02:58:20|43370.2|43350.2|43370.4|43350.4|43370.4|43350.4|43367.9|43347.9|1
1638932310000|2021-12-08 02:58:30|43368.2|43348.2|43368.2|43348.2|43368.2|43348.2|43368.2|43348.2|0
1638932330000|2021-12-08 02:58:50|43368.7|43348.7|43370.9|43350.9|43370.9|43350.9|43368.7|43348.7|8
1638932340000|2021-12-08 02:59:00|43373.4|43353.4|43370.9|43350.9|43373.4|43353.4|43365.7|43345.7|5
1638932350000|2021-12-08 02:59:10|43368.7|43348.7|43368.7|43348.7|43370.9|43350.9|43368.7|43348.7|0
1638932360000|2021-12-08 02:59:20|43368.2|43348.2|43365.7|43345.7|43368.2|43348.2|43363.2|43343.2|2
1638932370000|2021-12-08 02:59:30|||||||||2
1638932380000|2021-12-08 02:59:40|43365.4|43345.4|43365.7|43345.7|43365.7|43345.7|43363.2|43343.2|1
1638932390000|2021-12-08 02:59:50|43368.2|43348.2|43365.7|43345.7|43368.4|43348.4|43365.7|43345.7|8
1638932400000|2021-12-08 03:00:00|43363.2|43343.2|43343.2|43323.2|43363.2|43343.2|43343.2|43323.2|23
1638932410000|2021-12-08 03:00:10|43345.7|43325.7|43348.2|43328.2|43348.2|43328.2|43343.2|43323.2|10
1638932420000|2021-12-08 03:00:20|43350.4|43330.4|43352.9|43332.9|43352.9|43332.9|43350.4|43330.4|4
1638932430000|2021-12-08 03:00:30|43350.7|43330.7|43355.7|43335.7|43355.7|43335.7|43348.2|43328.2|2
1638932440000|2021-12-08 03:00:40|43358.2|43338.2|43363.4|43343.4|43363.4|43343.4|43355.7|43335.7|2
1638932460000|2021-12-08 03:01:00|43365.7|43345.7|43378.2|43358.2|43378.2|43358.2|43365.7|43345.7|2
1638932470000|2021-12-08 03:01:10|43382.9|43362.9|43383.2|43363.2|43383.2|43363.2|43382.9|43362.9|2
1638932490000|2021-12-08 03:01:30|43380.7|43360.7|43380.7|43360.7|43380.7|43360.7|43380.7|43360.7|1
1638932500000|2021-12-08 03:01:40|||||||||1
1638932520000|2021-12-08 03:02:00|43378.2|43358.2|43375.7|43355.7|43378.2|43358.2|43375.7|43355.7|1
1638932530000|2021-12-08 03:02:10|43373.4|43353.4|43370.9|43350.9|43373.4|43353.4|43370.9|43350.9|1
1638932540000|2021-12-08 03:02:20|43368.7|43348.7|43373.2|43353.2|43373.2|43353.2|43368.7|43348.7|1
1638932550000|2021-12-08 03:02:30|43373.4|43353.4|43373.4|43353.4|43373.4|43353.4|43373.4|43353.4|0
1638932560000|2021-12-08 03:02:40|43373.2|43353.2|43368.7|43348.7|43373.2|43353.2|43368.2|43348.2|0
1638932570000|2021-12-08 03:02:50|43365.7|43345.7|43368.2|43348.2|43368.2|43348.2|43365.7|43345.7|0
1638932580000|2021-12-08 03:03:00|43365.9|43345.9|43358.2|43338.2|43365.9|43345.9|43355.7|43335.7|14
1638932590000|2021-12-08 03:03:10|43355.7|43335.7|43358.2|43338.2|43360.7|43340.7|43355.7|43335.7|1
1638932600000|2021-12-08 03:03:20|43355.7|43335.7|43357.9|43337.9|43358.2|43338.2|43355.7|43335.7|0
1638932610000|2021-12-08 03:03:30|43358.2|43338.2|43353.2|43333.2|43358.2|43338.2|43353.2|43333.2|0
1638932620000|2021-12-08 03:03:40|43355.7|43335.7|43353.2|43333.2|43355.7|43335.7|43353.2|43333.2|0
1638932630000|2021-12-08 03:03:50|43350.7|43330.7|43348.4|43328.4|43350.7|43330.7|43348.4|43328.4|1
1638932640000|2021-12-08 03:04:00|43350.7|43330.7|43350.7|43330.7|43350.7|43330.7|43348.2|43328.2|1
1638932650000|2021-12-08 03:04:10|43348.2|43328.2|43350.7|43330.7|43353.2|43333.2|43348.2|43328.2|3
1638932660000|2021-12-08 03:04:20|43352.9|43332.9|43365.7|43345.7|43365.7|43345.7|43352.9|43332.9|4
1638932670000|2021-12-08 03:04:30|43368.2|43348.2|43370.7|43350.7|43370.7|43350.7|43368.2|43348.2|0
1638932680000|2021-12-08 03:04:40|43373.2|43353.2|43373.2|43353.2|43373.2|43353.2|43373.2|43353.2|0
1638932690000|2021-12-08 03:04:50|43370.9|43350.9|43370.7|43350.7|43375.7|43355.7|43370.7|43350.7|1
1638932700000|2021-12-08 03:05:00|43368.4|43348.4|43360.7|43340.7|43368.4|43348.4|43360.7|43340.7|4
1638932710000|2021-12-08 03:05:10|43358.4|43338.4|43355.7|43335.7|43358.4|43338.4|43353.2|43333.2|1
1638932720000|2021-12-08 03:05:20|43358.2|43338.2|43363.2|43343.2|43363.2|43343.2|43358.2|43338.2|5
1638932730000|2021-12-08 03:05:30|43360.9|43340.9|43363.2|43343.2|43363.2|43343.2|43360.7|43340.7|11
1638932740000|2021-12-08 03:05:40|43365.4|43345.4|43368.2|43348.2|43368.2|43348.2|43365.4|43345.4|1
1638932750000|2021-12-08 03:05:50|43370.4|43350.4|43370.7|43350.7|43373.2|43353.2|43370.4|43350.4|0
1638932760000|2021-12-08 03:06:00|43373.2|43353.2|43365.7|43345.7|43373.2|43353.2|43363.2|43343.2|13
1638932770000|2021-12-08 03:06:10|43363.4|43343.4|43365.7|43345.7|43365.7|43345.7|43363.2|43343.2|0
1638932780000|2021-12-08 03:06:20|43365.4|43345.4|43365.7|43345.7|43365.7|43345.7|43365.4|43345.4|0
1638932790000|2021-12-08 03:06:30|43370.9|43350.9|43368.2|43348.2|43370.9|43350.9|43368.2|43348.2|3
1638932800000|2021-12-08 03:06:40|43370.7|43350.7|43375.9|43355.9|43375.9|43355.9|43370.7|43350.7|36
1638932810000|2021-12-08 03:06:50|43373.4|43353.4|43371.2|43351.2|43373.4|43353.4|43371.2|43351.2|0
1638932820000|2021-12-08 03:07:00|43368.9|43348.9|43366.2|43346.2|43368.9|43348.9|43366.2|43346.2|19
1638932830000|2021-12-08 03:07:10|43363.7|43343.7|43363.7|43343.7|43363.7|43343.7|43361.4|43341.4|1
1638932850000|2021-12-08 03:07:30|43365.9|43345.9|43368.7|43348.7|43368.7|43348.7|43365.9|43345.9|1
1638932870000|2021-12-08 03:07:50|43361.2|43341.2|43361.2|43341.2|43361.2|43341.2|43361.2|43341.2|3
1638932880000|2021-12-08 03:08:00|43358.9|43338.9|43356.2|43336.2|43358.9|43338.9|43356.2|43336.2|0
1638932890000|2021-12-08 03:08:10|43353.9|43333.9|43353.7|43333.7|43353.9|43333.9|43351.2|43331.2|1
1638932900000|2021-12-08 03:08:20|43356.2|43336.2|43348.7|43328.7|43358.7|43338.7|43343.9|43323.9|8
1638932910000|2021-12-08 03:08:30|43350.9|43330.9|43358.7|43338.7|43358.7|43338.7|43350.9|43330.9|5
1638932920000|2021-12-08 03:08:40|43356.4|43336.4|43353.7|43333.7|43358.7|43338.7|43353.7|43333.7|4
1638932930000|2021-12-08 03:08:50|43353.4|43333.4|43353.4|43333.4|43353.4|43333.4|43353.4|43333.4|0
1638932940000|2021-12-08 03:09:00|43353.7|43333.7|43346.2|43326.2|43353.7|43333.7|43346.2|43326.2|14
1638932960000|2021-12-08 03:09:20|43343.7|43323.7|43358.2|43338.2|43358.2|43338.2|43333.7|43313.7|13
1638932970000|2021-12-08 03:09:30|43358.4|43338.4|43373.7|43353.7|43373.7|43353.7|43353.7|43333.7|4
1638932980000|2021-12-08 03:09:40|43371.4|43351.4|43373.7|43353.7|43373.7|43353.7|43371.2|43351.2|1
1638932990000|2021-12-08 03:09:50|43371.2|43351.2|43363.7|43343.7|43371.2|43351.2|43361.2|43341.2|12
1638933000000|2021-12-08 03:10:00|43360.9|43340.9|43360.9|43340.9|43360.9|43340.9|43360.9|43340.9|8
1638933010000|2021-12-08 03:10:10|43358.7|43338.7|43356.2|43336.2|43358.7|43338.7|43356.2|43336.2|1
1638933020000|2021-12-08 03:10:20|43358.7|43338.7|43358.7|43338.7|43361.2|43341.2|43358.7|43338.7|1
1638933030000|2021-12-08 03:10:30|43361.2|43341.2|43363.7|43343.7|43363.7|43343.7|43361.2|43341.2|5
1638933040000|2021-12-08 03:10:40|43361.2|43341.2|43361.2|43341.2|43363.7|43343.7|43361.2|43341.2|0
1638933050000|2021-12-08 03:10:50|||||||||1
1638933060000|2021-12-08 03:11:00|43358.9|43338.9|43361.2|43341.2|43361.2|43341.2|43358.7|43338.7|1
1638933070000|2021-12-08 03:11:10|43358.9|43338.9|43358.7|43338.7|43361.2|43341.2|43358.7|43338.7|3
1638933080000|2021-12-08 03:11:20|43358.4|43338.4|43356.2|43336.2|43358.4|43338.4|43356.2|43336.2|1
1638933090000|2021-12-08 03:11:30|43358.7|43338.7|43358.7|43338.7|43358.7|43338.7|43358.7|43338.7|0
1638933100000|2021-12-08 03:11:40|43358.9|43338.9|43358.7|43338.7|43361.2|43341.2|43358.7|43338.7|1
1638933110000|2021-12-08 03:11:50|43361.2|43341.2|43363.7|43343.7|43363.7|43343.7|43361.2|43341.2|1
1638933130000|2021-12-08 03:12:10|43361.2|43341.2|43363.7|43343.7|43363.7|43343.7|43361.2|43341.2|2
1638933140000|2021-12-08 03:12:20|43365.9|43345.9|43366.2|43346.2|43366.2|43346.2|43363.7|43343.7|2
1638933150000|2021-12-08 03:12:30|43368.7|43348.7|43366.2|43346.2|43368.7|43348.7|43363.7|43343.7|1
1638933160000|2021-12-08 03:12:40|43368.7|43348.7|43371.4|43351.4|43371.4|43351.4|43368.7|43348.7|6
1638933170000|2021-12-08 03:12:50|43371.2|43351.2|43368.7|43348.7|43371.2|43351.2|43368.7|43348.7|1
1638933180000|2021-12-08 03:13:00|43366.2|43346.2|43366.2|43346.2|43368.7|43348.7|43366.2|43346.2|2
1638933190000|2021-12-08 03:13:10|43368.4|43348.4|43368.7|43348.7|43368.7|43348.7|43368.4|43348.4|1
1638933200000|2021-12-08 03:13:20|43370.9|43350.9|43373.7|43353.7|43373.7|43353.7|43370.9|43350.9|1
1638933210000|2021-12-08 03:13:30|43371.2|43351.2|43373.7|43353.7|43373.7|43353.7|43371.2|43351.2|1
1638933220000|2021-12-08 03:13:40|43376.2|43356.2|43381.2|43361.2|43381.2|43361.2|43376.2|43356.2|3
1638933230000|2021-12-08 03:13:50|43385.9|43365.9|43386.2|43366.2|43386.2|43366.2|43385.9|43365.9|5
1638933240000|2021-12-08 03:14:00|43388.4|43368.4|43391.2|43371.2|43391.2|43371.2|43386.2|43366.2|3
1638933250000|2021-12-08 03:14:10|43388.7|43368.7|43386.2|43366.2|43388.7|43368.7|43386.2|43366.2|3
1638933260000|2021-12-08 03:14:20|43388.7|43368.7|43380.9|43360.9|43388.7|43368.7|43378.7|43358.7|0
1638933270000|2021-12-08 03:14:30|43381.2|43361.2|43395.9|43375.9|43395.9|43375.9|43381.2|43361.2|7
1638933290000|2021-12-08 03:14:50|43401.2|43381.2|43401.4|43381.4|43408.7|43388.7|43401.2|43381.2|5
1638933300000|2021-12-08 03:15:00|43401.2|43381.2|43398.7|43378.7|43401.2|43381.2|43398.7|43378.7|0
1638933310000|2021-12-08 03:15:10|43400.9|43380.9|43398.7|43378.7|43403.7|43383.7|43398.7|43378.7|0
1638933320000|2021-12-08 03:15:20|43396.2|43376.2|43403.7|43383.7|43403.7|43383.7|43396.2|43376.2|2
1638933330000|2021-12-08 03:15:30|43406.2|43386.2|43403.7|43383.7|43406.2|43386.2|43403.7|43383.7|2
1638933340000|2021-12-08 03:15:40|43401.4|43381.4|43401.2|43381.2|43401.4|43381.4|43401.2|43381.2|6
1638933350000|2021-12-08 03:15:50|43403.7|43383.7|43416.2|43396.2|43416.2|43396.2|43403.7|43383.7|3
1638933360000|2021-12-08 03:16:00|43413.9|43393.9|43413.7|43393.7|43416.2|43396.2|43413.7|43393.7|0
1638933370000|2021-12-08 03:16:10|43416.2|43396.2|43413.7|43393.7|43416.2|43396.2|43413.7|43393.7|3
1638933380000|2021-12-08 03:16:20|43415.9|43395.9|43411.2|43391.2|43416.2|43396.2|43411.2|43391.2|1
1638933390000|2021-12-08 03:16:30|43413.7|43393.7|43418.7|43398.7|43418.7|43398.7|43411.2|43391.2|10
1638933400000|2021-12-08 03:16:40|43420.9|43400.9|43423.7|43403.7|43425.9|43405.9|43420.9|43400.9|4
1638933410000|2021-12-08 03:16:50|43421.4|43401.4|43426.2|43406.2|43426.2|43406.2|43421.4|43401.4|4
1638933420000|2021-12-08 03:17:00|43428.4|43408.4|43423.7|43403.7|43428.7|43408.7|43423.7|43403.7|1
1638933430000|2021-12-08 03:17:10|43426.2|43406.2|43423.7|43403.7|43426.2|43406.2|43423.7|43403.7|11
1638933440000|2021-12-08 03:17:20|43421.2|43401.2|43418.7|43398.7|43421.2|43401.2|43418.7|43398.7|1
1638933450000|2021-12-08 03:17:30|43413.7|43393.7|43418.7|43398.7|43418.7|43398.7|43413.7|43393.7|0
1638933460000|2021-12-08 03:17:40|43423.4|43403.4|43423.7|43403.7|43423.7|43403.7|43423.4|43403.4|1
1638933470000|2021-12-08 03:17:50|43421.2|43401.2|43423.7|43403.7|43426.2|43406.2|43421.2|43401.2|1
1638933480000|2021-12-08 03:18:00|43421.2|43401.2|43423.7|43403.7|43428.7|43408.7|43421.2|43401.2|2
1638933500000|2021-12-08 03:18:20|43421.2|43401.2|43423.7|43403.7|43423.7|43403.7|43421.2|43401.2|3
1638933510000|2021-12-08 03:18:30|43421.4|43401.4|43421.4|43401.4|43423.7|43403.7|43421.2|43401.2|0
1638933520000|2021-12-08 03:18:40|43421.2|43401.2|43423.4|43403.4|43423.7|43403.7|43421.2|43401.2|1
1638933530000|2021-12-08 03:18:50|43423.7|43403.7|43426.2|43406.2|43426.2|43406.2|43423.7|43403.7|5
1638933540000|2021-12-08 03:19:00|||||||||1
1638933550000|2021-12-08 03:19:10|43423.7|43403.7|43423.7|43403.7|43423.7|43403.7|43423.7|43403.7|1
1638933560000|2021-12-08 03:19:20|43425.9|43405.9|43423.7|43403.7|43426.2|43406.2|43423.7|43403.7|0
1638933570000|2021-12-08 03:19:30|43423.4|43403.4|43423.4|43403.4|43423.4|43403.4|43423.4|43403.4|7
1638933580000|2021-12-08 03:19:40|||||||||4
1638933590000|2021-12-08 03:19:50|43425.9|43405.9|43426.2|43406.2|43426.2|43406.2|43425.9|43405.9|3
1638933600000|2021-12-08 03:20:00|43421.2|43401.2|43421.2|43401.2|43421.2|43401.2|43421.2|43401.2|11
1638933610000|2021-12-08 03:20:10|43416.2|43396.2|43416.2|43396.2|43416.2|43396.2|43416.2|43396.2|1
1638933620000|2021-12-08 03:20:20|43413.7|43393.7|43413.7|43393.7|43413.7|43393.7|43413.7|43393.7|0
1638933630000|2021-12-08 03:20:30|43411.4|43391.4|43403.9|43383.9|43411.4|43391.4|43403.9|43383.9|3
1638933640000|2021-12-08 03:20:40|43403.7|43383.7|43401.2|43381.2|43403.7|43383.7|43401.2|43381.2|1
1638933660000|2021-12-08 03:21:00|43398.7|43378.7|43398.7|43378.7|43398.7|43378.7|43398.7|43378.7|3
1638933680000|2021-12-08 03:21:20|43396.4|43376.4|43401.2|43381.2|43401.2|43381.2|43396.4|43376.4|0
1638933690000|2021-12-08 03:21:30|43403.7|43383.7|43403.7|43383.7|43403.7|43383.7|43403.7|43383.7|0
1638933700000|2021-12-08 03:21:40|43403.4|43383.4|43408.7|43388.7|43408.7|43388.7|43403.4|43383.4|4
1638933720000|2021-12-08 03:22:00|43410.9|43390.9|43411.2|43391.2|43411.2|43391.2|43410.9|43390.9|0
1638933730000|2021-12-08 03:22:10|43406.2|43386.2|43401.2|43381.2|43406.2|43386.2|43401.2|43381.2|1
1638933740000|2021-12-08 03:22:20|43401.4|43381.4|43403.7|43383.7|43403.7|43383.7|43401.4|43381.4|3
1638933750000|2021-12-08 03:22:30|43401.2|43381.2|43401.2|43381.2|43401.2|43381.2|43401.2|43381.2|0
1638933760000|2021-12-08 03:22:40|43393.7|43373.7|43393.7|43373.7|43393.7|43373.7|43393.7|43373.7|1
1638933770000|2021-12-08 03:22:50|43391.2|43371.2|43391.2|43371.2|43391.2|43371.2|43388.7|43368.7|1
1638933790000|2021-12-08 03:23:10|43388.9|43368.9|43388.7|43368.7|43391.2|43371.2|43388.7|43368.7|2
1638933810000|2021-12-08 03:23:30|43391.2|43371.2|43393.4|43373.4|43393.4|43373.4|43391.2|43371.2|2
1638933820000|2021-12-08 03:23:40|43393.7|43373.7|43396.2|43376.2|43396.2|43376.2|43391.2|43371.2|3
1638933840000|2021-12-08 03:24:00|43398.7|43378.7|43401.2|43381.2|43401.2|43381.2|43396.2|43376.2|7
1638933860000|2021-12-08 03:24:20|43403.7|43383.7|43403.9|43383.9|43406.2|43386.2|43403.7|43383.7|0
1638933870000|2021-12-08 03:24:30|43403.7|43383.7|43408.7|43388.7|43408.7|43388.7|43403.7|43383.7|0
1638933880000|2021-12-08 03:24:40|43406.2|43386.2|43408.7|43388.7|43408.7|43388.7|43406.2|43386.2|3
1638933890000|2021-12-08 03:24:50|43410.9|43390.9|43413.4|43393.4|43413.4|43393.4|43410.9|43390.9|3
1638933900000|2021-12-08 03:25:00|43413.7|43393.7|43421.2|43401.2|43421.2|43401.2|43413.7|43393.7|0
1638933910000|2021-12-08 03:25:10|43421.4|43401.4|43426.2|43406.2|43426.2|43406.2|43421.4|43401.4|3
1638933920000|2021-12-08 03:25:20|43423.7|43403.7|43426.2|43406.2|43426.2|43406.2|43423.7|43403.7|4
1638933930000|2021-12-08 03:25:30|43426.4|43406.4|43426.2|43406.2|43426.4|43406.4|43426.2|43406.2|1
1638933940000|2021-12-08 03:25:40|43423.9|43403.9|43428.7|43408.7|43428.7|43408.7|43423.9|43403.9|0
1638933950000|2021-12-08 03:25:50|43426.2|43406.2|43428.7|43408.7|43428.7|43408.7|43426.2|43406.2|0
1638933960000|2021-12-08 03:26:00|43431.2|43411.2|43428.7|43408.7|43431.2|43411.2|43428.7|43408.7|5
1638933970000|2021-12-08 03:26:10|43430.9|43410.9|43431.2|43411.2|43431.2|43411.2|43430.9|43410.9|16
1638933980000|2021-12-08 03:26:20|43428.7|43408.7|43428.7|43408.7|43428.7|43408.7|43426.2|43406.2|1
1638933990000|2021-12-08 03:26:30|43426.2|43406.2|43428.7|43408.7|43431.2|43411.2|43426.2|43406.2|4
1638934000000|2021-12-08 03:26:40|43428.4|43408.4|43426.2|43406.2|43428.7|43408.7|43426.2|43406.2|2
1638934010000|2021-12-08 03:26:50|||||||||7
1638934030000|2021-12-08 03:27:10|||||||||16
1638934040000|2021-12-08 03:27:20|43436.2|43416.2|43441.2|43421.2|43441.2|43421.2|43436.2|43416.2|7
1638934050000|2021-12-08 03:27:30|43438.7|43418.7|43438.7|43418.7|43438.7|43418.7|43438.7|43418.7|7
1638934060000|2021-12-08 03:27:40|43436.2|43416.2|43441.2|43421.2|43441.2|43421.2|43436.2|43416.2|1
1638934070000|2021-12-08 03:27:50|43438.7|43418.7|43438.7|43418.7|43438.7|43418.7|43438.7|43418.7|4
1638934080000|2021-12-08 03:28:00|43436.4|43416.4|43438.7|43418.7|43438.7|43418.7|43436.2|43416.2|2
1638934090000|2021-12-08 03:28:10|43440.9|43420.9|43441.2|43421.2|43441.2|43421.2|43440.9|43420.9|0
1638934100000|2021-12-08 03:28:20|43438.7|43418.7|43441.2|43421.2|43441.2|43421.2|43438.7|43418.7|1
1638934110000|2021-12-08 03:28:30|43438.9|43418.9|43443.7|43423.7|43445.6|43425.6|43438.9|43418.9|4
1638934120000|2021-12-08 03:28:40|43445.9|43425.9|43443.7|43423.7|43446.2|43426.2|43443.7|43423.7|0
1638934130000|2021-12-08 03:28:50|43441.2|43421.2|43443.7|43423.7|43443.7|43423.7|43441.2|43421.2|1
1638934140000|2021-12-08 03:29:00|43441.4|43421.4|43438.7|43418.7|43441.4|43421.4|43438.7|43418.7|4
1638934150000|2021-12-08 03:29:10|43433.7|43413.7|43436.2|43416.2|43436.2|43416.2|43433.7|43413.7|0
1638934160000|2021-12-08 03:29:20|43433.7|43413.7|43431.2|43411.2|43436.2|43416.2|43431.2|43411.2|8
1638934170000|2021-12-08 03:29:30|43428.7|43408.7|43433.7|43413.7|43433.7|43413.7|43428.7|43408.7|0
1638934180000|2021-12-08 03:29:40|43431.2|43411.2|43433.7|43413.7|43433.7|43413.7|43428.7|43408.7|0
1638934190000|2021-12-08 03:29:50|43428.7|43408.7|43433.7|43413.7|43433.7|43413.7|43428.7|43408.7|0
1638934200000|2021-12-08 03:30:00|||||||||1
1638934210000|2021-12-08 03:30:10|43431.2|43411.2|43431.2|43411.2|43431.2|43411.2|43431.2|43411.2|0
1638934220000|2021-12-08 03:30:20|43433.7|43413.7|43433.7|43413.7|43433.7|43413.7|43433.7|43413.7|1
1638934240000|2021-12-08 03:30:40|43428.7|43408.7|43428.7|43408.7|43428.7|43408.7|43428.7|43408.7|1
1638934290000|2021-12-08 03:31:30|43430.9|43410.9|43426.1|43406.1|43431.2|43411.2|43426.1|43406.1|1
1638934300000|2021-12-08 03:31:40|43428.6|43408.6|43428.6|43408.6|43431.1|43411.1|43428.6|43408.6|0
1638934310000|2021-12-08 03:31:50|||||||||1
1638934340000|2021-12-08 03:32:20|43430.9|43410.9|43436.1|43416.1|43436.1|43416.1|43430.9|43410.9|6
1638934350000|2021-12-08 03:32:30|||||||||3
1638934360000|2021-12-08 03:32:40|43436.4|43416.4|43438.6|43418.6|43438.6|43418.6|43436.4|43416.4|0
1638934380000|2021-12-08 03:33:00|43436.1|43416.1|43436.1|43416.1|43438.6|43418.6|43436.1|43416.1|0
1638934390000|2021-12-08 03:33:10|43438.6|43418.6|43438.6|43418.6|43441.1|43421.1|43438.6|43418.6|1
1638934400000|2021-12-08 03:33:20|43436.1|43416.1|43438.6|43418.6|43438.6|43418.6|43436.1|43416.1|0
1638934410000|2021-12-08 03:33:30|43436.4|43416.4|43436.1|43416.1|43436.4|43416.4|43436.1|43416.1|0
1638934420000|2021-12-08 03:33:40|43433.6|43413.6|43433.6|43413.6|43433.6|43413.6|43433.6|43413.6|0
1638934430000|2021-12-08 03:33:50|43433.4|43413.4|43433.6|43413.6|43433.6|43413.6|43433.4|43413.4|1
1638934440000|2021-12-08 03:34:00|43436.1|43416.1|43433.6|43413.6|43436.1|43416.1|43433.6|43413.6|2
1638934450000|2021-12-08 03:34:10|43436.1|43416.1|43436.1|43416.1|43436.1|43416.1|43436.1|43416.1|0
1638934460000|2021-12-08 03:34:20|43433.6|43413.6|43433.6|43413.6|43433.6|43413.6|43433.6|43413.6|0
1638934490000|2021-12-08 03:34:50|43436.1|43416.1|43433.6|43413.6|43436.1|43416.1|43433.6|43413.6|0
1638934510000|2021-12-08 03:35:10|43416.1|43396.1|43416.1|43396.1|43416.1|43396.1|43416.1|43396.1|11
1638934520000|2021-12-08 03:35:20|||||||||1
1638934560000|2021-12-08 03:36:00|43418.6|43398.6|43420.9|43400.9|43420.9|43400.9|43418.6|43398.6|3
1638934570000|2021-12-08 03:36:10|43418.6|43398.6|43418.6|43398.6|43421.1|43401.1|43418.6|43398.6|2
1638934590000|2021-12-08 03:36:30|43421.1|43401.1|43421.1|43401.1|43421.1|43401.1|43421.1|43401.1|0
1638934600000|2021-12-08 03:36:40|43421.4|43401.4|43421.4|43401.4|43421.4|43401.4|43421.4|43401.4|0
1638934620000|2021-12-08 03:37:00|43423.6|43403.6|43423.6|43403.6|43423.6|43403.6|43423.6|43403.6|0
1638934630000|2021-12-08 03:37:10|43418.6|43398.6|43418.6|43398.6|43418.6|43398.6|43418.6|43398.6|2
1638934640000|2021-12-08 03:37:20|||||||||1
1638934660000|2021-12-08 03:37:40|||||||||2
1638934680000|2021-12-08 03:38:00|43423.6|43403.6|43428.6|43408.6|43430.9|43410.9|43423.6|43403.6|4
1638934700000|2021-12-08 03:38:20|43426.1|43406.1|43428.6|43408.6|43428.6|43408.6|43426.1|43406.1|0
1638934710000|2021-12-08 03:38:30|43426.1|43406.1|43423.6|43403.6|43426.1|43406.1|43423.6|43403.6|1
1638934720000|2021-12-08 03:38:40|43421.1|43401.1|43421.1|43401.1|43421.1|43401.1|43421.1|43401.1|0
1638934730000|2021-12-08 03:38:50|43416.1|43396.1|43416.1|43396.1|43416.1|43396.1|43416.1|43396.1|1
1638934740000|2021-12-08 03:39:00|43413.6|43393.6|43413.6|43393.6|43413.6|43393.6|43413.6|43393.6|0
1638934750000|2021-12-08 03:39:10|43418.6|43398.6|43418.6|43398.6|43418.6|43398.6|43418.6|43398.6|2
1638934770000|2021-12-08 03:39:30|43421.1|43401.1|43421.1|43401.1|43421.1|43401.1|43421.1|43401.1|0
1638934780000|2021-12-08 03:39:40|||||||||1
1638934800000|2021-12-08 03:40:00|43423.4|43403.4|43428.6|43408.6|43428.6|43408.6|43423.4|43403.4|2
1638934830000|2021-12-08 03:40:30|43426.4|43406.4|43423.6|43403.6|43428.6|43408.6|43423.6|43403.6|0
1638934840000|2021-12-08 03:40:40|43426.1|43406.1|43423.6|43403.6|43426.1|43406.1|43423.6|43403.6|0
1638934850000|2021-12-08 03:40:50|||||||||1
1638934860000|2021-12-08 03:41:00|43421.4|43401.4|43416.4|43396.4|43421.4|43401.4|43416.4|43396.4|0
1638934900000|2021-12-08 03:41:40|43418.6|43398.6|43418.6|43398.6|43418.6|43398.6|43418.6|43398.6|1
1638934910000|2021-12-08 03:41:50|43416.4|43396.4|43413.6|43393.6|43416.4|43396.4|43413.6|43393.6|0
1638934930000|2021-12-08 03:42:10|43416.1|43396.1|43416.1|43396.1|43416.1|43396.1|43416.1|43396.1|4
1638934960000|2021-12-08 03:42:40|43418.4|43398.4|43418.6|43398.6|43418.6|43398.6|43418.4|43398.4|1
1638934970000|2021-12-08 03:42:50|43416.1|43396.1|43416.1|43396.1|43416.1|43396.1|43416.1|43396.1|2
1638934980000|2021-12-08 03:43:00|43418.6|43398.6|43418.6|43398.6|43418.6|43398.6|43418.6|43398.6|0
1638935040000|2021-12-08 03:44:00|||||||||4
1638935050000|2021-12-08 03:44:10|43421.1|43401.1|43428.6|43408.6|43428.6|43408.6|43421.1|43401.1|7
1638935060000|2021-12-08 03:44:20|43431.1|43411.1|43428.6|43408.6|43433.6|43413.6|43428.6|43408.6|6
1638935080000|2021-12-08 03:44:40|43426.4|43406.4|43416.1|43396.1|43426.4|43406.4|43416.1|43396.1|1
1638935090000|2021-12-08 03:44:50|43418.6|43398.6|43416.1|43396.1|43418.6|43398.6|43416.1|43396.1|1
1638935120000|2021-12-08 03:45:20|43413.9|43393.9|43413.9|43393.9|43413.9|43393.9|43413.9|43393.9|1
1638935130000|2021-12-08 03:45:30|43413.6|43393.6|43413.6|43393.6|43413.6|43393.6|43413.6|43393.6|0
1638935140000|2021-12-08 03:45:40|||||||||4
1638935190000|2021-12-08 03:46:30|43411.1|43391.1|43411.1|43391.1|43411.1|43391.1|43411.1|43391.1|4
1638935210000|2021-12-08 03:46:50|43408.6|43388.6|43406.1|43386.1|43408.6|43388.6|43406.1|43386.1|1
1638935230000|2021-12-08 03:47:10|43403.9|43383.9|43403.6|43383.6|43403.9|43383.9|43403.6|43383.6|0
1638935240000|2021-12-08 03:47:20|43401.4|43381.4|43401.4|43381.4|43401.4|43381.4|43401.4|43381.4|3
1638935250000|2021-12-08 03:47:30|43403.6|43383.6|43403.6|43383.6|43403.6|43383.6|43403.6|43383.6|1
1638935260000|2021-12-08 03:47:40|||||||||3
1638935270000|2021-12-08 03:47:50|43401.1|43381.1|43401.1|43381.1|43401.1|43381.1|43401.1|43381.1|2
1638935280000|2021-12-08 03:48:00|43396.1|43376.1|43386.4|43366.4|43396.1|43376.1|43386.4|43366.4|3
1638935300000|2021-12-08 03:48:20|||||||||1
1638935310000|2021-12-08 03:48:30|43388.6|43368.6|43391.1|43371.1|43391.1|43371.1|43388.6|43368.6|11
1638935330000|2021-12-08 03:48:50|43393.6|43373.6|43401.1|43381.1|43401.1|43381.1|43393.6|43373.6|4
1638935340000|2021-12-08 03:49:00|43398.9|43378.9|43391.4|43371.4|43398.9|43378.9|43391.4|43371.4|4
1638935350000|2021-12-08 03:49:10|43389.2|43369.2|43383.9|43363.9|43389.2|43369.2|43383.9|43363.9|0
1638935360000|2021-12-08 03:49:20|43383.6|43363.6|43383.6|43363.6|43383.6|43363.6|43383.6|43363.6|2
1638935370000|2021-12-08 03:49:30|43381.1|43361.1|43376.1|43356.1|43381.1|43361.1|43376.1|43356.1|3
1638935380000|2021-12-08 03:49:40|43378.6|43358.6|43376.1|43356.1|43378.6|43358.6|43376.1|43356.1|0
1638935390000|2021-12-08 03:49:50|43381.1|43361.1|43388.4|43368.4|43388.4|43368.4|43378.6|43358.6|19
1638935400000|2021-12-08 03:50:00|43386.1|43366.1|43383.6|43363.6|43388.6|43368.6|43383.6|43363.6|11
1638935410000|2021-12-08 03:50:10|43381.1|43361.1|43381.1|43361.1|43381.1|43361.1|43381.1|43361.1|1
1638935420000|2021-12-08 03:50:20|43366.1|43346.1|43378.4|43358.4|43378.4|43358.4|43366.1|43346.1|10
1638935430000|2021-12-08 03:50:30|43383.6|43363.6|43383.6|43363.6|43383.6|43363.6|43383.6|43363.6|4
1638935440000|2021-12-08 03:50:40|43378.6|43358.6|43378.6|43358.6|43378.6|43358.6|43378.6|43358.6|2
1638935450000|2021-12-08 03:50:50|43376.1|43356.1|43376.1|43356.1|43376.1|43356.1|43376.1|43356.1|4
1638935460000|2021-12-08 03:51:00|||||||||1
1638935470000|2021-12-08 03:51:10|43368.6|43348.6|43368.6|43348.6|43368.6|43348.6|43368.6|43348.6|3
1638935480000|2021-12-08 03:51:20|43366.4|43346.4|43366.1|43346.1|43368.6|43348.6|43363.6|43343.6|3
1638935490000|2021-12-08 03:51:30|43363.6|43343.6|43363.4|43343.4|43363.6|43343.6|43363.4|43343.4|3
1638935500000|2021-12-08 03:51:40|43358.6|43338.6|43358.6|43338.6|43358.6|43338.6|43358.6|43338.6|3
1638935510000|2021-12-08 03:51:50|43355.9|43335.9|43361.1|43341.1|43361.1|43341.1|43355.9|43335.9|0
1638935520000|2021-12-08 03:52:00|43361.4|43341.4|43368.6|43348.6|43368.6|43348.6|43361.4|43341.4|2
1638935530000|2021-12-08 03:52:10|43371.1|43351.1|43371.1|43351.1|43371.1|43351.1|43371.1|43351.1|0
1638935540000|2021-12-08 03:52:20|43368.9|43348.9|43368.6|43348.6|43368.9|43348.9|43368.6|43348.6|1
1638935550000|2021-12-08 03:52:30|43366.1|43346.1|43363.6|43343.6|43366.1|43346.1|43361.1|43341.1|14
1638935560000|2021-12-08 03:52:40|43358.6|43338.6|43358.6|43338.6|43358.6|43338.6|43358.6|43338.6|1
1638935570000|2021-12-08 03:52:50|43361.1|43341.1|43363.6|43343.6|43363.6|43343.6|43361.1|43341.1|2
1638935600000|2021-12-08 03:53:20|43361.4|43341.4|43363.4|43343.4|43363.4|43343.4|43361.1|43341.1|0
1638935620000|2021-12-08 03:53:40|43365.9|43345.9|43365.9|43345.9|43365.9|43345.9|43365.9|43345.9|0
1638935630000|2021-12-08 03:53:50|43366.1|43346.1|43370.9|43350.9|43370.9|43350.9|43366.1|43346.1|7
1638935640000|2021-12-08 03:54:00|43371.1|43351.1|43373.6|43353.6|43373.6|43353.6|43371.1|43351.1|2
1638935650000|2021-12-08 03:54:10|43375.9|43355.9|43376.1|43356.1|43376.1|43356.1|43373.6|43353.6|0
1638935690000|2021-12-08 03:54:50|||||||||2
1638935700000|2021-12-08 03:55:00|||||||||10
1638935720000|2021-12-08 03:55:20|43380.6|43360.6|43383.4|43363.4|43383.4|43363.4|43380.6|43360.6|4
1638935730000|2021-12-08 03:55:30|43390.9|43370.9|43390.9|43370.9|43390.9|43370.9|43390.9|43370.9|0
1638935740000|2021-12-08 03:55:40|43391.1|43371.1|43391.1|43371.1|43391.1|43371.1|43391.1|43371.1|0
1638935750000|2021-12-08 03:55:50|43390.9|43370.9|43388.6|43368.6|43390.9|43370.9|43388.6|43368.6|1
1638935830000|2021-12-08 03:57:10|43386.1|43366.1|43383.6|43363.6|43386.1|43366.1|43383.6|43363.6|7
1638935840000|2021-12-08 03:57:20|||||||||2
1638935870000|2021-12-08 03:57:50|||||||||1
1638935880000|2021-12-08 03:58:00|43380.9|43360.9|43378.6|43358.6|43381.1|43361.1|43378.6|43358.6|2
1638935940000|2021-12-08 03:59:00|43378.4|43358.4|43373.9|43353.9|43378.4|43358.4|43373.9|43353.9|1
1638935960000|2021-12-08 03:59:20|43373.6|43353.6|43373.6|43353.6|43373.6|43353.6|43373.6|43353.6|0
1638935970000|2021-12-08 03:59:30|43373.9|43353.9|43373.9|43353.9|43373.9|43353.9|43373.9|43353.9|2
1638936000000|2021-12-08 04:00:00|43376.1|43356.1|43376.1|43356.1|43376.1|43356.1|43376.1|43356.1|2
1638936010000|2021-12-08 04:00:10|43378.4|43358.4|43383.9|43363.9|43383.9|43363.9|43378.4|43358.4|2
1638936020000|2021-12-08 04:00:20|43381.6|43361.6|43381.1|43361.1|43383.9|43363.9|43381.1|43361.1|3
1638936040000|2021-12-08 04:00:40|43378.6|43358.6|43378.4|43358.4|43378.6|43358.6|43378.4|43358.4|1
1638936050000|2021-12-08 04:00:50|||||||||1
1638936060000|2021-12-08 04:01:00|43378.6|43358.6|43378.6|43358.6|43378.6|43358.6|43378.6|43358.6|2
1638936080000|2021-12-08 04:01:20|43376.4|43356.4|43378.6|43358.6|43378.6|43358.6|43376.4|43356.4|0
1638936090000|2021-12-08 04:01:30|43376.4|43356.4|43378.6|43358.6|43378.6|43358.6|43376.4|43356.4|0
1638936110000|2021-12-08 04:01:50|43373.9|43353.9|43373.9|43353.9|43373.9|43353.9|43373.9|43353.9|1
1638936120000|2021-12-08 04:02:00|43373.6|43353.6|43373.6|43353.6|43373.6|43353.6|43373.6|43353.6|0
1638936140000|2021-12-08 04:02:20|43373.4|43353.4|43373.4|43353.4|43373.4|43353.4|43373.4|43353.4|0
1638936220000|2021-12-08 04:03:40|||||||||2
1638936260000|2021-12-08 04:04:20|43375.6|43355.6|43375.9|43355.9|43375.9|43355.9|43375.6|43355.6|1
1638936270000|2021-12-08 04:04:30|43376.1|43356.1|43376.1|43356.1|43376.1|43356.1|43376.1|43356.1|0
1638936280000|2021-12-08 04:04:40|43373.6|43353.6|43373.6|43353.6|43373.6|43353.6|43373.6|43353.6|3
1638936290000|2021-12-08 04:04:50|43368.4|43348.4|43365.9|43345.9|43368.4|43348.4|43365.9|43345.9|6
1638936300000|2021-12-08 04:05:00|43361.4|43341.4|43361.4|43341.4|43361.4|43341.4|43361.4|43341.4|3
1638936310000|2021-12-08 04:05:10|43363.6|43343.6|43363.6|43343.6|43363.6|43343.6|43363.6|43343.6|0
1638936330000|2021-12-08 04:05:30|43365.9|43345.9|43366.1|43346.1|43366.1|43346.1|43365.9|43345.9|0
1638936340000|2021-12-08 04:05:40|43365.9|43345.9|43363.6|43343.6|43365.9|43345.9|43363.6|43343.6|1
1638936350000|2021-12-08 04:05:50|43363.4|43343.4|43363.4|43343.4|43363.4|43343.4|43363.4|43343.4|4
1638936360000|2021-12-08 04:06:00|43361.1|43341.1|43360.6|43340.6|43363.4|43343.4|43360.6|43340.6|5
1638936370000|2021-12-08 04:06:10|43358.1|43338.1|43358.1|43338.1|43358.1|43338.1|43358.1|43338.1|0
1638936380000|2021-12-08 04:06:20|43360.6|43340.6|43360.6|43340.6|43360.6|43340.6|43360.6|43340.6|1
1638936400000|2021-12-08 04:06:40|||||||||3
1638936410000|2021-12-08 04:06:50|43358.1|43338.1|43358.1|43338.1|43358.1|43338.1|43358.1|43338.1|4
1638936420000|2021-12-08 04:07:00|43355.9|43335.9|43355.6|43335.6|43357.9|43337.9|43355.6|43335.6|0
1638936430000|2021-12-08 04:07:10|43358.1|43338.1|43360.6|43340.6|43360.6|43340.6|43358.1|43338.1|3
1638936450000|2021-12-08 04:07:30|||||||||1
1638936460000|2021-12-08 04:07:40|43362.9|43342.9|43362.9|43342.9|43362.9|43342.9|43362.9|43342.9|3
1638936470000|2021-12-08 04:07:50|43363.1|43343.1|43360.4|43340.4|43363.1|43343.1|43360.4|43340.4|0
1638936480000|2021-12-08 04:08:00|||||||||1
1638936490000|2021-12-08 04:08:10|43357.9|43337.9|43357.9|43337.9|43357.9|43337.9|43357.9|43337.9|3
1638936500000|2021-12-08 04:08:20|||||||||1
1638936510000|2021-12-08 04:08:30|43355.6|43335.6|43358.1|43338.1|43358.1|43338.1|43355.6|43335.6|1
1638936520000|2021-12-08 04:08:40|43357.9|43337.9|43358.1|43338.1|43358.1|43338.1|43355.6|43335.6|0
1638936580000|2021-12-08 04:09:40|43360.6|43340.6|43363.1|43343.1|43363.1|43343.1|43360.6|43340.6|0
1638936590000|2021-12-08 04:09:50|43365.4|43345.4|43368.1|43348.1|43368.1|43348.1|43365.4|43345.4|0
1638936600000|2021-12-08 04:10:00|||||||||1
1638936610000|2021-12-08 04:10:10|||||||||2
1638936620000|2021-12-08 04:10:20|43370.6|43350.6|43370.6|43350.6|43370.6|43350.6|43370.6|43350.6|2
1638936630000|2021-12-08 04:10:30|43368.1|43348.1|43368.1|43348.1|43368.1|43348.1|43368.1|43348.1|1
1638936680000|2021-12-08 04:11:20|43368.4|43348.4|43373.1|43353.1|43373.1|43353.1|43368.4|43348.4|1
1638936690000|2021-12-08 04:11:30|43375.4|43355.4|43375.6|43355.6|43375.6|43355.6|43375.4|43355.4|0
1638936710000|2021-12-08 04:11:50|43373.1|43353.1|43373.1|43353.1|43373.1|43353.1|43373.1|43353.1|0
1638936720000|2021-12-08 04:12:00|43375.6|43355.6|43373.1|43353.1|43375.6|43355.6|43373.1|43353.1|0
1638936730000|2021-12-08 04:12:10|43373.4|43353.4|43378.1|43358.1|43378.1|43358.1|43373.4|43353.4|0
1638936750000|2021-12-08 04:12:30|43373.1|43353.1|43373.1|43353.1|43373.1|43353.1|43373.1|43353.1|3
1638936810000|2021-12-08 04:13:30|43375.9|43355.9|43375.9|43355.9|43375.9|43355.9|43375.9|43355.9|1
1638936820000|2021-12-08 04:13:40|43375.6|43355.6|43375.6|43355.6|43375.6|43355.6|43375.6|43355.6|0
1638936830000|2021-12-08 04:13:50|43378.1|43358.1|43378.1|43358.1|43378.1|43358.1|43378.1|43358.1|2
1638936840000|2021-12-08 04:14:00|43375.6|43355.6|43375.6|43355.6|43375.6|43355.6|43375.6|43355.6|0
1638936850000|2021-12-08 04:14:10|||||||||1
1638936870000|2021-12-08 04:14:30|43377.9|43357.9|43378.1|43358.1|43378.1|43358.1|43377.9|43357.9|0
1638936900000|2021-12-08 04:15:00|43373.1|43353.1|43373.1|43353.1|43373.1|43353.1|43373.1|43353.1|0
1638936940000|2021-12-08 04:15:40|43373.6|43353.6|43378.1|43358.1|43378.1|43358.1|43373.6|43353.6|0
1638936960000|2021-12-08 04:16:00|43373.1|43353.1|43373.1|43353.1|43373.1|43353.1|43373.1|43353.1|0
1638937030000|2021-12-08 04:17:10|43378.1|43358.1|43378.1|43358.1|43378.1|43358.1|43378.1|43358.1|3
1638937040000|2021-12-08 04:17:20|43373.1|43353.1|43373.1|43353.1|43373.1|43353.1|43373.1|43353.1|1
1638937050000|2021-12-08 04:17:30|43378.1|43358.1|43378.1|43358.1|43378.1|43358.1|43378.1|43358.1|2
1638937060000|2021-12-08 04:17:40|43375.6|43355.6|43375.6|43355.6|43375.6|43355.6|43373.1|43353.1|0
1638937090000|2021-12-08 04:18:10|||||||||1
1638937100000|2021-12-08 04:18:20|43378.1|43358.1|43378.1|43358.1|43378.1|43358.1|43378.1|43358.1|1
1638937150000|2021-12-08 04:19:10|43375.9|43355.9|43375.9|43355.9|43375.9|43355.9|43375.9|43355.9|0
1638937160000|2021-12-08 04:19:20|43375.6|43355.6|43375.6|43355.6|43375.6|43355.6|43375.6|43355.6|0
1638937180000|2021-12-08 04:19:40|43377.9|43357.9|43378.1|43358.1|43378.1|43358.1|43377.9|43357.9|0
1638937200000|2021-12-08 04:20:00|43375.9|43355.9|43375.6|43355.6|43375.9|43355.9|43375.6|43355.6|0
1638937210000|2021-12-08 04:20:10|43375.4|43355.4|43373.1|43353.1|43375.4|43355.4|43373.1|43353.1|1
1638937220000|2021-12-08 04:20:20|43370.6|43350.6|43390.9|43370.9|43390.9|43370.9|43370.6|43350.6|5
1638937230000|2021-12-08 04:20:30|43393.1|43373.1|43390.9|43370.9|43393.1|43373.1|43390.9|43370.9|4
1638937240000|2021-12-08 04:20:40|||||||||1
1638937250000|2021-12-08 04:20:50|43390.6|43370.6|43390.6|43370.6|43390.6|43370.6|43390.6|43370.6|1
1638937260000|2021-12-08 04:21:00|43388.1|43368.1|43383.6|43363.6|43388.1|43368.1|43383.6|43363.6|0
1638937290000|2021-12-08 04:21:30|43388.1|43368.1|43395.6|43375.6|43398.1|43378.1|43388.1|43368.1|11
1638937300000|2021-12-08 04:21:40|||||||||1
1638937310000|2021-12-08 04:21:50|||||||||2
1638937330000|2021-12-08 04:22:10|43393.4|43373.4|43393.1|43373.1|43393.4|43373.4|43393.1|43373.1|2
1638937350000|2021-12-08 04:22:30|43388.4|43368.4|43388.4|43368.4|43388.4|43368.4|43388.4|43368.4|2
1638937370000|2021-12-08 04:22:50|43388.1|43368.1|43388.1|43368.1|43388.1|43368.1|43388.1|43368.1|0
1638937420000|2021-12-08 04:23:40|||||||||11
1638937470000|2021-12-08 04:24:30|43387.9|43367.9|43385.6|43365.6|43387.9|43367.9|43385.6|43365.6|0
1638937490000|2021-12-08 04:24:50|43388.1|43368.1|43388.1|43368.1|43388.1|43368.1|43388.1|43368.1|1
1638937520000|2021-12-08 04:25:20|43390.4|43370.4|43392.6|43372.6|43392.6|43372.6|43390.4|43370.4|1
1638937530000|2021-12-08 04:25:30|43390.4|43370.4|43390.9|43370.9|43390.9|43370.9|43390.4|43370.4|0
1638937550000|2021-12-08 04:25:50|43393.1|43373.1|43393.1|43373.1|43393.1|43373.1|43393.1|43373.1|0
1638937560000|2021-12-08 04:26:00|43390.9|43370.9|43393.1|43373.1|43393.1|43373.1|43390.9|43370.9|0
1638937580000|2021-12-08 04:26:20|43395.6|43375.6|43395.6|43375.6|43398.1|43378.1|43395.6|43375.6|2
1638937600000|2021-12-08 04:26:40|43395.4|43375.4|43395.4|43375.4|43395.4|43375.4|43395.4|43375.4|1
1638937610000|2021-12-08 04:26:50|43395.6|43375.6|43390.9|43370.9|43395.6|43375.6|43390.9|43370.9|1
1638937620000|2021-12-08 04:27:00|43390.6|43370.6|43390.6|43370.6|43390.6|43370.6|43390.6|43370.6|0
1638937640000|2021-12-08 04:27:20|43393.4|43373.4|43390.6|43370.6|43393.4|43373.4|43390.6|43370.6|0
1638937650000|2021-12-08 04:27:30|||||||||1
1638937660000|2021-12-08 04:27:40|43390.9|43370.9|43393.1|43373.1|43393.1|43373.1|43390.6|43370.6|1
1638937670000|2021-12-08 04:27:50|43395.4|43375.4|43390.6|43370.6|43395.4|43375.4|43390.6|43370.6|1
1638937680000|2021-12-08 04:28:00|||||||||1
1638937720000|2021-12-08 04:28:40|43388.1|43368.1|43388.1|43368.1|43388.1|43368.1|43388.1|43368.1|0
1638937800000|2021-12-08 04:30:00|43388.4|43368.4|43385.9|43365.9|43388.4|43368.4|43385.9|43365.9|3
1638937810000|2021-12-08 04:30:10|43383.4|43363.4|43383.4|43363.4|43383.6|43363.6|43383.4|43363.4|0
1638937820000|2021-12-08 04:30:20|43385.9|43365.9|43383.4|43363.4|43385.9|43365.9|43383.4|43363.4|0
1638937830000|2021-12-08 04:30:30|43385.6|43365.6|43385.9|43365.9|43385.9|43365.9|43383.4|43363.4|1
1638937870000|2021-12-08 04:31:10|43388.1|43368.1|43390.6|43370.6|43390.6|43370.6|43388.1|43368.1|0
1638937920000|2021-12-08 04:32:00|43388.4|43368.4|43388.4|43368.4|43388.4|43368.4|43388.4|43368.4|2
1638937930000|2021-12-08 04:32:10|43388.6|43368.6|43388.6|43368.6|43388.6|43368.6|43388.6|43368.6|0
1638937950000|2021-12-08 04:32:30|43388.1|43368.1|43388.1|43368.1|43388.1|43368.1|43388.1|43368.1|0
1638938020000|2021-12-08 04:33:40|43385.9|43365.9|43385.9|43365.9|43385.9|43365.9|43385.9|43365.9|0
1638938030000|2021-12-08 04:33:50|43385.6|43365.6|43385.6|43365.6|43385.6|43365.6|43385.6|43365.6|0
1638938040000|2021-12-08 04:34:00|||||||||1
1638938050000|2021-12-08 04:34:10|||||||||1
1638938070000|2021-12-08 04:34:30|43388.1|43368.1|43383.1|43363.1|43388.1|43368.1|43383.1|43363.1|0
1638938130000|2021-12-08 04:35:30|43380.6|43360.6|43380.6|43360.6|43380.6|43360.6|43380.6|43360.6|0
1638938160000|2021-12-08 04:36:00|43385.6|43365.6|43387.9|43367.9|43387.9|43367.9|43385.6|43365.6|4
1638938170000|2021-12-08 04:36:10|43385.6|43365.6|43385.6|43365.6|43385.6|43365.6|43385.6|43365.6|0
1638938180000|2021-12-08 04:36:20|43387.9|43367.9|43388.1|43368.1|43388.1|43368.1|43387.9|43367.9|2
1638938280000|2021-12-08 04:38:00|43385.6|43365.6|43383.4|43363.4|43385.6|43365.6|43383.4|43363.4|0
1638938290000|2021-12-08 04:38:10|43383.1|43363.1|43383.1|43363.1|43383.1|43363.1|43383.1|43363.1|0
1638938320000|2021-12-08 04:38:40|43388.1|43368.1|43388.1|43368.1|43388.1|43368.1|43388.1|43368.1|0
1638938360000|2021-12-08 04:39:20|43385.9|43365.9|43380.9|43360.9|43385.9|43365.9|43380.9|43360.9|1
1638938400000|2021-12-08 04:40:00|43380.6|43360.6|43378.1|43358.1|43380.6|43360.6|43378.1|43358.1|2
1638938410000|2021-12-08 04:40:10|43375.9|43355.9|43375.6|43355.6|43375.9|43355.9|43375.6|43355.6|2
1638938420000|2021-12-08 04:40:20|43375.4|43355.4|43375.6|43355.6|43375.6|43355.6|43375.4|43355.4|0
1638938440000|2021-12-08 04:40:40|43373.4|43353.4|43375.6|43355.6|43375.6|43355.6|43373.1|43353.1|4
1638938460000|2021-12-08 04:41:00|43375.9|43355.9|43388.6|43368.6|43388.6|43368.6|43375.9|43355.9|2
1638938470000|2021-12-08 04:41:10|43390.9|43370.9|43390.6|43370.6|43390.9|43370.9|43390.6|43370.6|0
1638938480000|2021-12-08 04:41:20|43390.9|43370.9|43393.1|43373.1|43393.1|43373.1|43390.9|43370.9|0
1638938490000|2021-12-08 04:41:30|43390.9|43370.9|43390.6|43370.6|43390.9|43370.9|43390.6|43370.6|1
1638938510000|2021-12-08 04:41:50|43388.1|43368.1|43388.1|43368.1|43388.1|43368.1|43388.1|43368.1|2
1638938540000|2021-12-08 04:42:20|||||||||2
1638938630000|2021-12-08 04:43:50|43385.6|43365.6|43385.6|43365.6|43387.8|43367.8|43385.6|43365.6|0
1638938640000|2021-12-08 04:44:00|43387.8|43367.8|43388.1|43368.1|43388.1|43368.1|43387.8|43367.8|0
1638938650000|2021-12-08 04:44:10|43385.9|43365.9|43385.6|43365.6|43385.9|43365.9|43385.6|43365.6|0
1638938660000|2021-12-08 04:44:20|43388.1|43368.1|43388.4|43368.4|43388.6|43368.6|43388.1|43368.1|0
1638938670000|2021-12-08 04:44:30|43388.6|43368.6|43388.6|43368.6|43388.6|43368.6|43388.4|43368.4|0
1638938700000|2021-12-08 04:45:00|43388.4|43368.4|43388.1|43368.1|43393.4|43373.4|43388.1|43368.1|6
1638938750000|2021-12-08 04:45:50|43393.4|43373.4|43393.4|43373.4|43393.4|43373.4|43393.4|43373.4|0
1638938780000|2021-12-08 04:46:20|43393.1|43373.1|43393.1|43373.1|43393.1|43373.1|43393.1|43373.1|0
1638938800000|2021-12-08 04:46:40|43390.6|43370.6|43390.6|43370.6|43390.6|43370.6|43390.6|43370.6|1
1638938910000|2021-12-08 04:48:30|||||||||2
1638938950000|2021-12-08 04:49:10|43388.4|43368.4|43388.4|43368.4|43388.4|43368.4|43388.4|43368.4|0
1638939060000|2021-12-08 04:51:00|||||||||1
1638939120000|2021-12-08 04:52:00|||||||||1
1638939130000|2021-12-08 04:52:10|43386.1|43366.1|43385.9|43365.9|43386.1|43366.1|43385.9|43365.9|0
1638939140000|2021-12-08 04:52:20|43388.4|43368.4|43388.4|43368.4|43388.4|43368.4|43388.4|43368.4|1
1638939230000|2021-12-08 04:53:50|43385.6|43365.6|43385.6|43365.6|43385.6|43365.6|43385.6|43365.6|3
1638939240000|2021-12-08 04:54:00|43383.1|43363.1|43380.6|43360.6|43383.1|43363.1|43380.6|43360.6|2
1638939280000|2021-12-08 04:54:40|43378.1|43358.1|43378.1|43358.1|43378.1|43358.1|43378.1|43358.1|1
1638939330000|2021-12-08 04:55:30|||||||||1
1638939400000|2021-12-08 04:56:40|43380.6|43360.6|43382.8|43362.8|43382.8|43362.8|43380.6|43360.6|0
1638939410000|2021-12-08 04:56:50|43383.1|43363.1|43385.3|43365.3|43385.3|43365.3|43383.1|43363.1|2
1638939420000|2021-12-08 04:57:00|43383.1|43363.1|43385.6|43365.6|43385.6|43365.6|43383.1|43363.1|1
1638939430000|2021-12-08 04:57:10|43383.1|43363.1|43385.6|43365.6|43385.6|43365.6|43383.1|43363.1|1
1638939440000|2021-12-08 04:57:20|43390.1|43370.1|43395.6|43375.6|43395.6|43375.6|43390.1|43370.1|5
1638939460000|2021-12-08 04:57:40|43403.1|43383.1|43403.1|43383.1|43403.1|43383.1|43403.1|43383.1|1
1638939480000|2021-12-08 04:58:00|43400.9|43380.9|43400.9|43380.9|43403.1|43383.1|43400.9|43380.9|0
1638939490000|2021-12-08 04:58:10|43403.1|43383.1|43403.1|43383.1|43403.1|43383.1|43403.1|43383.1|1
1638939500000|2021-12-08 04:58:20|43405.6|43385.6|43393.6|43373.6|43405.6|43385.6|43393.6|43373.6|3
1638939510000|2021-12-08 04:58:30|43398.1|43378.1|43393.4|43373.4|43398.4|43378.4|43393.4|43373.4|0
1638939520000|2021-12-08 04:58:40|43398.1|43378.1|43393.4|43373.4|43398.1|43378.1|43393.4|43373.4|0
1638939530000|2021-12-08 04:58:50|43393.1|43373.1|43393.1|43373.1|43393.1|43373.1|43393.1|43373.1|0
1638939540000|2021-12-08 04:59:00|43393.4|43373.4|43393.4|43373.4|43393.4|43373.4|43393.4|43373.4|0
1638939550000|2021-12-08 04:59:10|43395.6|43375.6|43398.1|43378.1|43398.1|43378.1|43395.6|43375.6|0
1638939560000|2021-12-08 04:59:20|43410.6|43390.6|43415.1|43395.1|43415.1|43395.1|43410.6|43390.6|4
1638939570000|2021-12-08 04:59:30|43415.6|43395.6|43413.1|43393.1|43415.6|43395.6|43413.1|43393.1|0
1638939580000|2021-12-08 04:59:40|43415.3|43395.3|43415.6|43395.6|43415.6|43395.6|43415.3|43395.3|0
1638939600000|2021-12-08 05:00:00|43417.8|43397.8|43400.6|43380.6|43418.1|43398.1|43400.6|43380.6|14
1638939610000|2021-12-08 05:00:10|||||||||2
1638939620000|2021-12-08 05:00:20|43393.4|43373.4|43388.1|43368.1|43393.4|43373.4|43388.1|43368.1|3
1638939660000|2021-12-08 05:01:00|43383.1|43363.1|43383.1|43363.1|43383.1|43363.1|43383.1|43363.1|0
1638939670000|2021-12-08 05:01:10|||||||||1
1638939680000|2021-12-08 05:01:20|43380.6|43360.6|43378.1|43358.1|43380.6|43360.6|43378.1|43358.1|3
1638939690000|2021-12-08 05:01:30|43375.9|43355.9|43380.6|43360.6|43380.6|43360.6|43375.9|43355.9|1
1638939710000|2021-12-08 05:01:50|43383.1|43363.1|43383.1|43363.1|43383.1|43363.1|43383.1|43363.1|1
1638939720000|2021-12-08 05:02:00|43380.9|43360.9|43380.6|43360.6|43380.9|43360.9|43380.6|43360.6|2
1638939730000|2021-12-08 05:02:10|43375.6|43355.6|43375.6|43355.6|43375.6|43355.6|43375.6|43355.6|3
1638939740000|2021-12-08 05:02:20|43377.8|43357.8|43375.6|43355.6|43378.1|43358.1|43375.6|43355.6|0
1638939750000|2021-12-08 05:02:30|43378.1|43358.1|43378.1|43358.1|43378.1|43358.1|43378.1|43358.1|2
1638939760000|2021-12-08 05:02:40|43375.9|43355.9|43375.6|43355.6|43375.9|43355.9|43375.6|43355.6|0
1638939780000|2021-12-08 05:03:00|43373.1|43353.1|43373.1|43353.1|43373.1|43353.1|43373.1|43353.1|2
1638939790000|2021-12-08 05:03:10|43375.3|43355.3|43373.1|43353.1|43375.3|43355.3|43373.1|43353.1|1
1638939820000|2021-12-08 05:03:40|43375.3|43355.3|43375.6|43355.6|43375.6|43355.6|43375.3|43355.3|0
1638939830000|2021-12-08 05:03:50|43373.1|43353.1|43373.1|43353.1|43373.1|43353.1|43373.1|43353.1|1
1638939880000|2021-12-08 05:04:40|||||||||2
1638939900000|2021-12-08 05:05:00|43370.6|43350.6|43370.6|43350.6|43370.6|43350.6|43370.6|43350.6|2
1638939910000|2021-12-08 05:05:10|43368.1|43348.1|43368.1|43348.1|43368.1|43348.1|43368.1|43348.1|2
1638939920000|2021-12-08 05:05:20|43367.8|43347.8|43368.1|43348.1|43368.1|43348.1|43363.1|43343.1|9
1638939940000|2021-12-08 05:05:40|43365.6|43345.6|43365.6|43345.6|43365.6|43345.6|43365.6|43345.6|1
1638939970000|2021-12-08 05:06:10|43363.1|43343.1|43360.6|43340.6|43363.1|43343.1|43358.1|43338.1|1
1638939980000|2021-12-08 05:06:20|43358.1|43338.1|43358.1|43338.1|43360.6|43340.6|43358.1|43338.1|0
1638940010000|2021-12-08 05:06:50|43355.8|43335.8|43358.1|43338.1|43358.1|43338.1|43355.8|43335.8|1
1638940030000|2021-12-08 05:07:10|43360.3|43340.3|43360.6|43340.6|43360.6|43340.6|43360.3|43340.3|2
1638940040000|2021-12-08 05:07:20|43362.8|43342.8|43360.6|43340.6|43363.1|43343.1|43360.6|43340.6|3
1638940060000|2021-12-08 05:07:40|43362.8|43342.8|43360.6|43340.6|43362.8|43342.8|43360.6|43340.6|0
1638940080000|2021-12-08 05:08:00|43363.1|43343.1|43365.6|43345.6|43365.6|43345.6|43360.6|43340.6|1
1638940140000|2021-12-08 05:09:00|43367.8|43347.8|43368.1|43348.1|43368.1|43348.1|43365.6|43345.6|0
1638940150000|2021-12-08 05:09:10|43365.6|43345.6|43365.6|43345.6|43365.6|43345.6|43365.6|43345.6|0
1638940200000|2021-12-08 05:10:00|43368.1|43348.1|43363.1|43343.1|43368.1|43348.1|43363.1|43343.1|2
1638940210000|2021-12-08 05:10:10|43358.1|43338.1|43358.1|43338.1|43358.1|43338.1|43358.1|43338.1|1
1638940220000|2021-12-08 05:10:20|43352.8|43332.8|43345.6|43325.6|43352.8|43332.8|43345.6|43325.6|3
1638940230000|2021-12-08 05:10:30|43348.1|43328.1|43348.1|43328.1|43348.1|43328.1|43348.1|43328.1|0
1638940250000|2021-12-08 05:10:50|43345.6|43325.6|43343.1|43323.1|43345.6|43325.6|43343.1|43323.1|0
1638940260000|2021-12-08 05:11:00|43345.3|43325.3|43348.1|43328.1|43348.1|43328.1|43345.3|43325.3|2
1638940270000|2021-12-08 05:11:10|43345.8|43325.8|43348.1|43328.1|43348.1|43328.1|43345.6|43325.6|1
1638940300000|2021-12-08 05:11:40|||||||||1
1638940310000|2021-12-08 05:11:50|43353.1|43333.1|43353.1|43333.1|43353.1|43333.1|43353.1|43333.1|4
1638940320000|2021-12-08 05:12:00|||||||||2
1638940340000|2021-12-08 05:12:20|43355.3|43335.3|43353.3|43333.3|43355.3|43335.3|43353.3|43333.3|4
1638940350000|2021-12-08 05:12:30|43353.1|43333.1|43353.1|43333.1|43355.6|43335.6|43353.1|43333.1|1
1638940360000|2021-12-08 05:12:40|43355.3|43335.3|43355.6|43335.6|43355.6|43335.6|43355.3|43335.3|0
1638940370000|2021-12-08 05:12:50|43355.3|43335.3|43353.1|43333.1|43355.3|43335.3|43353.1|43333.1|2
1638940380000|2021-12-08 05:13:00|43350.8|43330.8|43353.1|43333.1|43353.1|43333.1|43350.6|43330.6|0
1638940390000|2021-12-08 05:13:10|43350.8|43330.8|43350.6|43330.6|43350.8|43330.8|43350.6|43330.6|0
1638940450000|2021-12-08 05:14:10|43343.3|43323.3|43343.1|43323.1|43343.3|43323.3|43343.1|43323.1|1
1638940490000|2021-12-08 05:14:50|43345.6|43325.6|43345.6|43325.6|43345.6|43325.6|43345.6|43325.6|0
1638940510000|2021-12-08 05:15:10|43348.1|43328.1|43350.6|43330.6|43350.6|43330.6|43348.1|43328.1|2
1638940550000|2021-12-08 05:15:50|43348.1|43328.1|43347.8|43327.8|43348.1|43328.1|43347.8|43327.8|1
1638940560000|2021-12-08 05:16:00|43348.1|43328.1|43348.1|43328.1|43348.1|43328.1|43348.1|43328.1|2
1638940570000|2021-12-08 05:16:10|43345.8|43325.8|43343.1|43323.1|43345.8|43325.8|43343.1|43323.1|0
1638940610000|2021-12-08 05:16:50|43345.6|43325.6|43345.6|43325.6|43345.6|43325.6|43345.6|43325.6|2
1638940640000|2021-12-08 05:17:20|43348.1|43328.1|43348.1|43328.1|43348.1|43328.1|43348.1|43328.1|2
1638940670000|2021-12-08 05:17:50|43345.8|43325.8|43345.6|43325.6|43345.8|43325.8|43345.6|43325.6|0
1638940680000|2021-12-08 05:18:00|||||||||1
1638940690000|2021-12-08 05:18:10|43347.8|43327.8|43348.1|43328.1|43348.1|43328.1|43347.8|43327.8|1
1638940700000|2021-12-08 05:18:20|43350.6|43330.6|43350.6|43330.6|43350.6|43330.6|43350.6|43330.6|0
1638940720000|2021-12-08 05:18:40|||||||||1
1638940770000|2021-12-08 05:19:30|43348.1|43328.1|43348.1|43328.1|43348.1|43328.1|43348.1|43328.1|1
1638940790000|2021-12-08 05:19:50|43345.6|43325.6|43345.6|43325.6|43345.6|43325.6|43345.6|43325.6|1
1638940800000|2021-12-08 05:20:00|43343.1|43323.1|43343.1|43323.1|43343.1|43323.1|43343.1|43323.1|4
1638940810000|2021-12-08 05:20:10|43340.8|43320.8|43343.1|43323.1|43343.1|43323.1|43340.6|43320.6|2
1638940820000|2021-12-08 05:20:20|43345.3|43325.3|43345.3|43325.3|43345.3|43325.3|43345.3|43325.3|0
1638940830000|2021-12-08 05:20:30|43345.6|43325.6|43345.6|43325.6|43345.6|43325.6|43345.6|43325.6|0
1638940870000|2021-12-08 05:21:10|43350.6|43330.6|43350.6|43330.6|43350.6|43330.6|43350.6|43330.6|1
1638940880000|2021-12-08 05:21:20|||||||||1
1638940930000|2021-12-08 05:22:10|||||||||2
1638941010000|2021-12-08 05:23:30|43353.1|43333.1|43353.1|43333.1|43353.1|43333.1|43353.1|43333.1|2
1638941020000|2021-12-08 05:23:40|43355.3|43335.3|43355.6|43335.6|43355.6|43335.6|43355.3|43335.3|3
1638941030000|2021-12-08 05:23:50|43353.1|43333.1|43353.1|43333.1|43353.1|43333.1|43353.1|43333.1|5
1638941040000|2021-12-08 05:24:00|43350.8|43330.8|43350.6|43330.6|43350.8|43330.8|43350.6|43330.6|0
1638941070000|2021-12-08 05:24:30|43348.3|43328.3|43348.1|43328.1|43348.3|43328.3|43348.1|43328.1|0
1638941090000|2021-12-08 05:24:50|43350.6|43330.6|43348.1|43328.1|43350.6|43330.6|43348.1|43328.1|3
1638941100000|2021-12-08 05:25:00|43353.1|43333.1|43353.1|43333.1|43353.1|43333.1|43353.1|43333.1|1
1638941110000|2021-12-08 05:25:10|43355.6|43335.6|43355.6|43335.6|43355.6|43335.6|43355.6|43335.6|0
1638941120000|2021-12-08 05:25:20|43357.8|43337.8|43358.1|43338.1|43358.1|43338.1|43357.8|43337.8|0
1638941130000|2021-12-08 05:25:30|43355.8|43335.8|43355.6|43335.6|43355.8|43335.8|43355.6|43335.6|1
1638941140000|2021-12-08 05:25:40|||||||||1
1638941160000|2021-12-08 05:26:00|43353.1|43333.1|43358.1|43338.1|43358.1|43338.1|43353.1|43333.1|5
1638941170000|2021-12-08 05:26:10|43362.8|43342.8|43362.8|43342.8|43362.8|43342.8|43362.8|43342.8|3
1638941180000|2021-12-08 05:26:20|43363.1|43343.1|43368.1|43348.1|43368.1|43348.1|43363.1|43343.1|2
1638941190000|2021-12-08 05:26:30|43370.6|43350.6|43370.6|43350.6|43370.6|43350.6|43370.6|43350.6|0
1638941200000|2021-12-08 05:26:40|43373.1|43353.1|43373.1|43353.1|43373.1|43353.1|43373.1|43353.1|2
1638941220000|2021-12-08 05:27:00|43378.1|43358.1|43378.1|43358.1|43378.1|43358.1|43378.1|43358.1|4
1638941230000|2021-12-08 05:27:10|43380.3|43360.3|43378.1|43358.1|43380.3|43360.3|43378.1|43358.1|0
1638941240000|2021-12-08 05:27:20|43380.3|43360.3|43378.1|43358.1|43380.6|43360.6|43378.1|43358.1|2
1638941250000|2021-12-08 05:27:30|||||||||1
1638941260000|2021-12-08 05:27:40|43380.6|43360.6|43380.6|43360.6|43380.6|43360.6|43380.6|43360.6|0
1638941270000|2021-12-08 05:27:50|43378.1|43358.1|43378.1|43358.1|43378.1|43358.1|43378.1|43358.1|1
1638941280000|2021-12-08 05:28:00|43375.6|43355.6|43375.6|43355.6|43375.6|43355.6|43375.6|43355.6|0
1638941290000|2021-12-08 05:28:10|43377.8|43357.8|43375.6|43355.6|43377.8|43357.8|43375.6|43355.6|3
1638941320000|2021-12-08 05:28:40|43378.1|43358.1|43373.1|43353.1|43378.1|43358.1|43373.1|43353.1|0
1638941330000|2021-12-08 05:28:50|43375.3|43355.3|43378.1|43358.1|43378.1|43358.1|43375.3|43355.3|0
1638941350000|2021-12-08 05:29:10|43375.6|43355.6|43375.6|43355.6|43375.6|43355.6|43375.6|43355.6|2
1638941400000|2021-12-08 05:30:00|43373.1|43353.1|43388.1|43368.1|43388.1|43368.1|43358.1|43338.1|25
1638941410000|2021-12-08 05:30:10|43395.6|43375.6|43400.6|43380.6|43410.3|43390.3|43395.6|43375.6|16
1638941420000|2021-12-08 05:30:20|43398.3|43378.3|43395.6|43375.6|43398.3|43378.3|43395.6|43375.6|2
1638941430000|2021-12-08 05:30:30|43397.8|43377.8|43398.1|43378.1|43398.1|43378.1|43397.8|43377.8|4
1638941440000|2021-12-08 05:30:40|43395.3|43375.3|43380.6|43360.6|43395.3|43375.3|43368.1|43348.1|27
1638941450000|2021-12-08 05:30:50|43378.1|43358.1|43373.1|43353.1|43378.1|43358.1|43373.1|43353.1|4
1638941460000|2021-12-08 05:31:00|43370.6|43350.6|43365.6|43345.6|43370.6|43350.6|43365.6|43345.6|3
1638941470000|2021-12-08 05:31:10|43370.3|43350.3|43370.3|43350.3|43370.3|43350.3|43370.3|43350.3|6
1638941480000|2021-12-08 05:31:20|43375.3|43355.3|43383.1|43363.1|43385.3|43365.3|43375.3|43355.3|6
1638941490000|2021-12-08 05:31:30|43385.6|43365.6|43390.8|43370.8|43393.1|43373.1|43385.6|43365.6|18
1638941500000|2021-12-08 05:31:40|43390.6|43370.6|43385.6|43365.6|43395.6|43375.6|43383.3|43363.3|10
1638941510000|2021-12-08 05:31:50|43388.1|43368.1|43388.1|43368.1|43388.1|43368.1|43388.1|43368.1|0
1638941520000|2021-12-08 05:32:00|43387.8|43367.8|43388.1|43368.1|43388.1|43368.1|43385.6|43365.6|1
1638941550000|2021-12-08 05:32:30|43385.6|43365.6|43375.6|43355.6|43385.6|43365.6|43375.6|43355.6|4
1638941560000|2021-12-08 05:32:40|43375.3|43355.3|43383.1|43363.1|43383.1|43363.1|43375.3|43355.3|2
1638941570000|2021-12-08 05:32:50|43385.3|43365.3|43388.1|43368.1|43388.1|43368.1|43383.1|43363.1|4
1638941580000|2021-12-08 05:33:00|43392.8|43372.8|43393.1|43373.1|43398.1|43378.1|43392.8|43372.8|1
1638941590000|2021-12-08 05:33:10|43390.6|43370.6|43393.1|43373.1|43393.1|43373.1|43390.6|43370.6|1
1638941600000|2021-12-08 05:33:20|43390.6|43370.6|43388.1|43368.1|43390.6|43370.6|43388.1|43368.1|0
1638941610000|2021-12-08 05:33:30|43385.8|43365.8|43385.6|43365.6|43388.1|43368.1|43385.6|43365.6|1
1638941620000|2021-12-08 05:33:40|43383.1|43363.1|43385.6|43365.6|43385.6|43365.6|43383.1|43363.1|4
1638941630000|2021-12-08 05:33:50|43388.1|43368.1|43385.6|43365.6|43388.1|43368.1|43385.6|43365.6|0
1638941640000|2021-12-08 05:34:00|43383.1|43363.1|43378.1|43358.1|43383.1|43363.1|43373.1|43353.1|5
1638941650000|2021-12-08 05:34:10|43375.6|43355.6|43370.8|43350.8|43375.6|43355.6|43370.8|43350.8|3
1638941660000|2021-12-08 05:34:20|43370.6|43350.6|43368.1|43348.1|43370.6|43350.6|43368.1|43348.1|8
1638941670000|2021-12-08 05:34:30|43365.6|43345.6|43365.6|43345.6|43365.6|43345.6|43365.6|43345.6|2
1638941680000|2021-12-08 05:34:40|43372.8|43352.8|43373.1|43353.1|43373.1|43353.1|43372.8|43352.8|3
1638941690000|2021-12-08 05:34:50|43373.3|43353.3|43378.1|43358.1|43378.1|43358.1|43373.3|43353.3|0
1638941700000|2021-12-08 05:35:00|43385.6|43365.6|43405.1|43385.1|43405.1|43385.1|43385.6|43365.6|13
1638941710000|2021-12-08 05:35:10|43405.3|43385.3|43412.6|43392.6|43412.6|43392.6|43405.3|43385.3|12
1638941720000|2021-12-08 05:35:20|43412.3|43392.3|43420.1|43400.1|43420.1|43400.1|43412.3|43392.3|8
1638941730000|2021-12-08 05:35:30|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|1
1638941740000|2021-12-08 05:35:40|43420.1|43400.1|43417.6|43397.6|43422.6|43402.6|43417.6|43397.6|1
1638941750000|2021-12-08 05:35:50|43415.3|43395.3|43415.1|43395.1|43417.6|43397.6|43415.1|43395.1|0
1638941760000|2021-12-08 05:36:00|43417.6|43397.6|43422.6|43402.6|43422.6|43402.6|43417.6|43397.6|11
1638941770000|2021-12-08 05:36:10|43420.1|43400.1|43427.6|43407.6|43427.6|43407.6|43420.1|43400.1|6
1638941780000|2021-12-08 05:36:20|43425.1|43405.1|43422.6|43402.6|43425.1|43405.1|43422.6|43402.6|0
1638941790000|2021-12-08 05:36:30|43420.3|43400.3|43417.6|43397.6|43422.6|43402.6|43417.6|43397.6|3
1638941800000|2021-12-08 05:36:40|43422.6|43402.6|43432.6|43412.6|43432.6|43412.6|43422.6|43402.6|14
1638941810000|2021-12-08 05:36:50|43434.8|43414.8|43435.1|43415.1|43440.1|43420.1|43434.8|43414.8|12
1638941820000|2021-12-08 05:37:00|43437.3|43417.3|43432.8|43412.8|43437.6|43417.6|43432.8|43412.8|3
1638941830000|2021-12-08 05:37:10|43434.8|43414.8|43445.3|43425.3|43445.3|43425.3|43434.8|43414.8|10
1638941840000|2021-12-08 05:37:20|43449.8|43429.8|43452.6|43432.6|43455.1|43435.1|43449.8|43429.8|9
1638941850000|2021-12-08 05:37:30|43452.8|43432.8|43455.1|43435.1|43455.1|43435.1|43452.8|43432.8|6
1638941860000|2021-12-08 05:37:40|43452.6|43432.6|43460.1|43440.1|43460.1|43440.1|43452.6|43432.6|11
1638941870000|2021-12-08 05:37:50|43462.6|43442.6|43467.6|43447.6|43467.6|43447.6|43462.6|43442.6|3
1638941880000|2021-12-08 05:38:00|43469.8|43449.8|43485.1|43465.1|43487.3|43467.3|43469.8|43449.8|11
1638941890000|2021-12-08 05:38:10|43490.1|43470.1|43487.6|43467.6|43490.1|43470.1|43485.1|43465.1|5
1638941900000|2021-12-08 05:38:20|43485.1|43465.1|43482.8|43462.8|43487.6|43467.6|43482.6|43462.6|16
1638941910000|2021-12-08 05:38:30|43482.6|43462.6|43484.8|43464.8|43487.3|43467.3|43482.6|43462.6|6
1638941920000|2021-12-08 05:38:40|43482.6|43462.6|43477.6|43457.6|43482.6|43462.6|43477.6|43457.6|2
1638941930000|2021-12-08 05:38:50|43475.1|43455.1|43477.6|43457.6|43477.6|43457.6|43475.1|43455.1|3
1638941940000|2021-12-08 05:39:00|43479.8|43459.8|43487.6|43467.6|43487.6|43467.6|43479.8|43459.8|6
1638941950000|2021-12-08 05:39:10|43485.1|43465.1|43485.1|43465.1|43485.1|43465.1|43485.1|43465.1|0
1638941960000|2021-12-08 05:39:20|43482.6|43462.6|43482.6|43462.6|43482.6|43462.6|43482.6|43462.6|4
1638941970000|2021-12-08 05:39:30|43480.1|43460.1|43467.8|43447.8|43480.1|43460.1|43467.8|43447.8|21
1638941980000|2021-12-08 05:39:40|43467.6|43447.6|43467.6|43447.6|43467.8|43447.8|43462.8|43442.8|0
1638941990000|2021-12-08 05:39:50|||||||||4
1638942000000|2021-12-08 05:40:00|43470.1|43450.1|43477.6|43457.6|43477.6|43457.6|43470.1|43450.1|7
1638942010000|2021-12-08 05:40:10|43480.1|43460.1|43477.6|43457.6|43482.3|43462.3|43477.6|43457.6|0
1638942020000|2021-12-08 05:40:20|43480.1|43460.1|43477.6|43457.6|43480.1|43460.1|43477.6|43457.6|0
1638942030000|2021-12-08 05:40:30|43475.3|43455.3|43472.6|43452.6|43480.1|43460.1|43472.6|43452.6|3
1638942040000|2021-12-08 05:40:40|43470.1|43450.1|43477.6|43457.6|43477.6|43457.6|43470.1|43450.1|4
1638942050000|2021-12-08 05:40:50|43475.3|43455.3|43475.1|43455.1|43475.3|43455.3|43472.6|43452.6|7
1638942060000|2021-12-08 05:41:00|43475.3|43455.3|43475.1|43455.1|43477.6|43457.6|43475.1|43455.1|4
1638942070000|2021-12-08 05:41:10|43472.8|43452.8|43467.8|43447.8|43472.8|43452.8|43467.8|43447.8|1
1638942080000|2021-12-08 05:41:20|43470.1|43450.1|43467.8|43447.8|43470.3|43450.3|43467.8|43447.8|0
1638942090000|2021-12-08 05:41:30|43465.3|43445.3|43465.3|43445.3|43465.3|43445.3|43465.3|43445.3|0
1638942100000|2021-12-08 05:41:40|43467.6|43447.6|43467.6|43447.6|43467.6|43447.6|43465.3|43445.3|5
1638942130000|2021-12-08 05:42:10|43462.6|43442.6|43455.1|43435.1|43462.6|43442.6|43455.1|43435.1|9
1638942140000|2021-12-08 05:42:20|43452.6|43432.6|43450.1|43430.1|43452.6|43432.6|43450.1|43430.1|1
1638942160000|2021-12-08 05:42:40|43447.8|43427.8|43445.1|43425.1|43450.1|43430.1|43445.1|43425.1|2
1638942170000|2021-12-08 05:42:50|||||||||3
1638942180000|2021-12-08 05:43:00|43447.6|43427.6|43447.6|43427.6|43447.6|43427.6|43447.6|43427.6|14
1638942190000|2021-12-08 05:43:10|43445.3|43425.3|43442.6|43422.6|43445.3|43425.3|43442.6|43422.6|3
1638942200000|2021-12-08 05:43:20|43437.6|43417.6|43432.6|43412.6|43437.6|43417.6|43432.6|43412.6|0
1638942210000|2021-12-08 05:43:30|43430.1|43410.1|43430.1|43410.1|43432.6|43412.6|43430.1|43410.1|1
1638942220000|2021-12-08 05:43:40|43427.6|43407.6|43427.6|43407.6|43427.6|43407.6|43425.1|43405.1|0
1638942230000|2021-12-08 05:43:50|43425.1|43405.1|43425.1|43405.1|43425.1|43405.1|43425.1|43405.1|0
1638942240000|2021-12-08 05:44:00|43427.6|43407.6|43427.6|43407.6|43427.6|43407.6|43422.6|43402.6|0
1638942250000|2021-12-08 05:44:10|43429.8|43409.8|43429.8|43409.8|43429.8|43409.8|43429.8|43409.8|3
1638942260000|2021-12-08 05:44:20|43432|43412|43432|43412|43432|43412|43432|43412|0
1638942270000|2021-12-08 05:44:30|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|0
1638942280000|2021-12-08 05:44:40|43430.1|43410.1|43432.6|43412.6|43432.6|43412.6|43430.1|43410.1|1
1638942290000|2021-12-08 05:44:50|43430.3|43410.3|43430.1|43410.1|43432.6|43412.6|43430.1|43410.1|0
1638942300000|2021-12-08 05:45:00|43432.6|43412.6|43430.1|43410.1|43432.6|43412.6|43430.1|43410.1|1
1638942310000|2021-12-08 05:45:10|43432.6|43412.6|43432.6|43412.6|43432.6|43412.6|43430.1|43410.1|2
1638942330000|2021-12-08 05:45:30|43430.1|43410.1|43430.1|43410.1|43430.1|43410.1|43430.1|43410.1|1
1638942340000|2021-12-08 05:45:40|||||||||1
1638942350000|2021-12-08 05:45:50|43427.6|43407.6|43427.6|43407.6|43427.6|43407.6|43427.6|43407.6|1
1638942360000|2021-12-08 05:46:00|||||||||4
1638942370000|2021-12-08 05:46:10|||||||||1
1638942390000|2021-12-08 05:46:30|43425.3|43405.3|43422.8|43402.8|43425.3|43405.3|43422.8|43402.8|8
1638942400000|2021-12-08 05:46:40|43425.3|43405.3|43427.6|43407.6|43427.6|43407.6|43423.1|43403.1|1
1638942410000|2021-12-08 05:46:50|43429.8|43409.8|43432.6|43412.6|43434.8|43414.8|43429.8|43409.8|2
1638942420000|2021-12-08 05:47:00|43434.8|43414.8|43432.6|43412.6|43435.1|43415.1|43432.6|43412.6|3
1638942430000|2021-12-08 05:47:10|43430.1|43410.1|43430.1|43410.1|43430.1|43410.1|43427.8|43407.8|1
1638942440000|2021-12-08 05:47:20|43430.3|43410.3|43432.6|43412.6|43432.6|43412.6|43430.3|43410.3|0
1638942450000|2021-12-08 05:47:30|43430.1|43410.1|43430.1|43410.1|43430.1|43410.1|43430.1|43410.1|1
1638942460000|2021-12-08 05:47:40|43420.1|43400.1|43422.6|43402.6|43422.6|43402.6|43420.1|43400.1|7
1638942470000|2021-12-08 05:47:50|43424.8|43404.8|43420.1|43400.1|43425.1|43405.1|43420.1|43400.1|2
1638942480000|2021-12-08 05:48:00|43417.8|43397.8|43412.3|43392.3|43417.8|43397.8|43412.3|43392.3|6
1638942490000|2021-12-08 05:48:10|43414.8|43394.8|43410.1|43390.1|43414.8|43394.8|43410.1|43390.1|2
1638942500000|2021-12-08 05:48:20|||||||||1
1638942510000|2021-12-08 05:48:30|||||||||1
1638942520000|2021-12-08 05:48:40|43407.6|43387.6|43410.1|43390.1|43410.1|43390.1|43407.6|43387.6|0
1638942530000|2021-12-08 05:48:50|43407.6|43387.6|43405.1|43385.1|43407.6|43387.6|43405.1|43385.1|1
1638942540000|2021-12-08 05:49:00|43402.6|43382.6|43402.6|43382.6|43402.6|43382.6|43402.6|43382.6|1
1638942550000|2021-12-08 05:49:10|43404.8|43384.8|43407.3|43387.3|43407.3|43387.3|43404.8|43384.8|4
1638942560000|2021-12-08 05:49:20|43405.1|43385.1|43409.8|43389.8|43409.8|43389.8|43405.1|43385.1|3
1638942570000|2021-12-08 05:49:30|43407.6|43387.6|43409.8|43389.8|43409.8|43389.8|43407.3|43387.3|0
1638942580000|2021-12-08 05:49:40|43412|43392|43412.3|43392.3|43412.3|43392.3|43412|43392|1
1638942600000|2021-12-08 05:50:00|43412.6|43392.6|43415.1|43395.1|43415.1|43395.1|43410.1|43390.1|4
1638942610000|2021-12-08 05:50:10|43417.3|43397.3|43415.1|43395.1|43417.6|43397.6|43415.1|43395.1|0
1638942620000|2021-12-08 05:50:20|43417.3|43397.3|43415.1|43395.1|43417.6|43397.6|43415.1|43395.1|0
1638942630000|2021-12-08 05:50:30|43417.3|43397.3|43422.6|43402.6|43422.6|43402.6|43417.3|43397.3|3
1638942640000|2021-12-08 05:50:40|43425.1|43405.1|43425.1|43405.1|43425.1|43405.1|43425.1|43405.1|1
1638942650000|2021-12-08 05:50:50|43422.6|43402.6|43427.6|43407.6|43427.6|43407.6|43422.6|43402.6|2
1638942660000|2021-12-08 05:51:00|43429.8|43409.8|43425.1|43405.1|43429.8|43409.8|43425.1|43405.1|3
1638942670000|2021-12-08 05:51:10|43422.6|43402.6|43420.1|43400.1|43422.6|43402.6|43420.1|43400.1|0
1638942680000|2021-12-08 05:51:20|43422.6|43402.6|43417.6|43397.6|43422.6|43402.6|43417.6|43397.6|1
1638942690000|2021-12-08 05:51:30|43419.8|43399.8|43422.6|43402.6|43422.6|43402.6|43419.8|43399.8|0
1638942700000|2021-12-08 05:51:40|43424.8|43404.8|43422.6|43402.6|43424.8|43404.8|43422.6|43402.6|0
1638942710000|2021-12-08 05:51:50|43425.1|43405.1|43425.1|43405.1|43425.1|43405.1|43425.1|43405.1|5
1638942720000|2021-12-08 05:52:00|43427.6|43407.6|43427.6|43407.6|43427.6|43407.6|43427.6|43407.6|0
1638942730000|2021-12-08 05:52:10|43430.1|43410.1|43430.1|43410.1|43430.1|43410.1|43430.1|43410.1|0
1638942740000|2021-12-08 05:52:20|43427.6|43407.6|43425.1|43405.1|43427.6|43407.6|43425.1|43405.1|4
1638942760000|2021-12-08 05:52:40|43422.8|43402.8|43422.8|43402.8|43422.8|43402.8|43422.8|43402.8|0
1638942770000|2021-12-08 05:52:50|43425.1|43405.1|43425.1|43405.1|43425.1|43405.1|43425.1|43405.1|1
1638942780000|2021-12-08 05:53:00|43432.3|43412.3|43434.8|43414.8|43434.8|43414.8|43432.3|43412.3|11
1638942790000|2021-12-08 05:53:10|43432.6|43412.6|43430.1|43410.1|43435.1|43415.1|43430.1|43410.1|3
1638942800000|2021-12-08 05:53:20|43432.6|43412.6|43430.1|43410.1|43432.6|43412.6|43430.1|43410.1|1
1638942810000|2021-12-08 05:53:30|43432.6|43412.6|43435.1|43415.1|43435.1|43415.1|43430.1|43410.1|1
1638942840000|2021-12-08 05:54:00|43432.8|43412.8|43432.6|43412.6|43432.8|43412.8|43432.6|43412.6|2
1638942850000|2021-12-08 05:54:10|43435.1|43415.1|43442.6|43422.6|43445.1|43425.1|43435.1|43415.1|3
1638942860000|2021-12-08 05:54:20|||||||||1
1638942870000|2021-12-08 05:54:30|||||||||2
1638942880000|2021-12-08 05:54:40|43444.8|43424.8|43445.1|43425.1|43445.1|43425.1|43444.8|43424.8|4
1638942890000|2021-12-08 05:54:50|43445.3|43425.3|43445.1|43425.1|43445.3|43425.3|43445.1|43425.1|1
1638942900000|2021-12-08 05:55:00|43447.6|43427.6|43447.6|43427.6|43447.6|43427.6|43447.6|43427.6|1
1638942910000|2021-12-08 05:55:10|43445.1|43425.1|43445.1|43425.1|43445.1|43425.1|43445.1|43425.1|1
1638942930000|2021-12-08 05:55:30|43447.3|43427.3|43447.3|43427.3|43447.3|43427.3|43447.3|43427.3|4
1638942940000|2021-12-08 05:55:40|43445.1|43425.1|43445.1|43425.1|43445.1|43425.1|43445.1|43425.1|2
1638942950000|2021-12-08 05:55:50|43447.3|43427.3|43449.8|43429.8|43449.8|43429.8|43447.3|43427.3|1
1638942960000|2021-12-08 05:56:00|43447.3|43427.3|43447.3|43427.3|43447.6|43427.6|43445.1|43425.1|5
1638942970000|2021-12-08 05:56:10|43449.5|43429.5|43449.8|43429.8|43449.8|43429.8|43447.3|43427.3|1
1638942990000|2021-12-08 05:56:30|43447.3|43427.3|43447.6|43427.6|43447.6|43427.6|43445.1|43425.1|0
1638943000000|2021-12-08 05:56:40|43445.1|43425.1|43447.6|43427.6|43447.6|43427.6|43445.1|43425.1|0
1638943010000|2021-12-08 05:56:50|43445.1|43425.1|43445.1|43425.1|43445.1|43425.1|43445.1|43425.1|2
1638943020000|2021-12-08 05:57:00|43442.8|43422.8|43442.8|43422.8|43442.8|43422.8|43442.8|43422.8|3
1638943030000|2021-12-08 05:57:10|43442.6|43422.6|43437.6|43417.6|43442.6|43422.6|43437.6|43417.6|8
1638943040000|2021-12-08 05:57:20|43435.1|43415.1|43432.6|43412.6|43435.1|43415.1|43432.6|43412.6|0
1638943060000|2021-12-08 05:57:40|43435.1|43415.1|43430.3|43410.3|43435.1|43415.1|43430.3|43410.3|2
1638943070000|2021-12-08 05:57:50|43432.3|43412.3|43430.1|43410.1|43432.6|43412.6|43430.1|43410.1|6
1638943090000|2021-12-08 05:58:10|43432.6|43412.6|43432.6|43412.6|43432.6|43412.6|43430.1|43410.1|2
1638943100000|2021-12-08 05:58:20|43435.1|43415.1|43435.1|43415.1|43435.1|43415.1|43432.6|43412.6|0
1638943120000|2021-12-08 05:58:40|43432.6|43412.6|43427.6|43407.6|43435.1|43415.1|43427.6|43407.6|17
1638943130000|2021-12-08 05:58:50|43429.8|43409.8|43427.6|43407.6|43430.1|43410.1|43427.6|43407.6|11
1638943140000|2021-12-08 05:59:00|||||||||1
1638943150000|2021-12-08 05:59:10|43425.1|43405.1|43425.1|43405.1|43425.1|43405.1|43425.1|43405.1|0
1638943160000|2021-12-08 05:59:20|||||||||5
1638943170000|2021-12-08 05:59:30|||||||||6
1638943180000|2021-12-08 05:59:40|43427.6|43407.6|43427.6|43407.6|43427.6|43407.6|43427.6|43407.6|3
1638943190000|2021-12-08 05:59:50|43429.8|43409.8|43435.1|43415.1|43435.1|43415.1|43429.8|43409.8|4
1638943200000|2021-12-08 06:00:00|43437.6|43417.6|43427.3|43407.3|43437.6|43417.6|43425.1|43405.1|4
1638943210000|2021-12-08 06:00:10|43425.1|43405.1|43422.6|43402.6|43427.3|43407.3|43422.6|43402.6|5
1638943220000|2021-12-08 06:00:20|43420.3|43400.3|43420|43400|43425|43405|43420|43400|2
1638943230000|2021-12-08 06:00:30|43417.5|43397.5|43410.3|43390.3|43417.5|43397.5|43410.3|43390.3|6
1638943240000|2021-12-08 06:00:40|43407.8|43387.8|43410|43390|43410|43390|43407.5|43387.5|1
1638943250000|2021-12-08 06:00:50|43407.5|43387.5|43412.5|43392.5|43415|43395|43407.5|43387.5|7
1638943260000|2021-12-08 06:01:00|43410|43390|43412.5|43392.5|43414.8|43394.8|43410|43390|1
1638943270000|2021-12-08 06:01:10|43415|43395|43415|43395|43415|43395|43415|43395|0
1638943280000|2021-12-08 06:01:20|43417.3|43397.3|43420|43400|43420|43400|43417.3|43397.3|0
1638943290000|2021-12-08 06:01:30|43417.8|43397.8|43420|43400|43420|43400|43417.5|43397.5|0
1638943300000|2021-12-08 06:01:40|43422.3|43402.3|43422.5|43402.5|43422.5|43402.5|43420|43400|2
1638943310000|2021-12-08 06:01:50|43420|43400|43440|43420|43440|43420|43419.8|43399.8|14
1638943320000|2021-12-08 06:02:00|43442.5|43422.5|43435|43415|43442.5|43422.5|43435|43415|4
1638943330000|2021-12-08 06:02:10|43432.8|43412.8|43430.3|43410.3|43432.8|43412.8|43430.3|43410.3|14
1638943340000|2021-12-08 06:02:20|43430|43410|43425|43405|43430|43410|43425|43405|1
1638943350000|2021-12-08 06:02:30|43422.5|43402.5|43415|43395|43422.5|43402.5|43415|43395|3
1638943370000|2021-12-08 06:02:50|43417.5|43397.5|43415|43395|43417.5|43397.5|43415|43395|0
1638943380000|2021-12-08 06:03:00|43414.8|43394.8|43407.5|43387.5|43414.8|43394.8|43407.5|43387.5|1
1638943390000|2021-12-08 06:03:10|43405.3|43385.3|43407.5|43387.5|43407.5|43387.5|43402.5|43382.5|0
1638943400000|2021-12-08 06:03:20|43405|43385|43405|43385|43405|43385|43405|43385|0
1638943410000|2021-12-08 06:03:30|43402.5|43382.5|43402.5|43382.5|43402.5|43382.5|43402.5|43382.5|0
1638943420000|2021-12-08 06:03:40|43405|43385|43407.5|43387.5|43407.5|43387.5|43405|43385|1
1638943450000|2021-12-08 06:04:10|43412.5|43392.5|43412.5|43392.5|43412.5|43392.5|43412.5|43392.5|1
1638943460000|2021-12-08 06:04:20|43414.8|43394.8|43412.5|43392.5|43414.8|43394.8|43412.5|43392.5|0
1638943470000|2021-12-08 06:04:30|43415|43395|43412.5|43392.5|43415|43395|43412.5|43392.5|0
1638943480000|2021-12-08 06:04:40|43410.3|43390.3|43412.5|43392.5|43412.5|43392.5|43410.3|43390.3|0
1638943490000|2021-12-08 06:04:50|43410|43390|43412.5|43392.5|43414.8|43394.8|43410|43390|1
1638943500000|2021-12-08 06:05:00|43410|43390|43410|43390|43412.5|43392.5|43410|43390|0
1638943510000|2021-12-08 06:05:10|43412.5|43392.5|43415|43395|43415|43395|43410|43390|1
1638943520000|2021-12-08 06:05:20|43414.8|43394.8|43412.5|43392.5|43414.8|43394.8|43410|43390|0
1638943530000|2021-12-08 06:05:30|43410|43390|43412.3|43392.3|43412.3|43392.3|43410|43390|0
1638943540000|2021-12-08 06:05:40|43412.5|43392.5|43412.5|43392.5|43412.5|43392.5|43410|43390|1
1638943550000|2021-12-08 06:05:50|43410|43390|43410|43390|43412.5|43392.5|43410|43390|0
1638943560000|2021-12-08 06:06:00|43412.3|43392.3|43410|43390|43412.5|43392.5|43410|43390|0
1638943570000|2021-12-08 06:06:10|43412.3|43392.3|43412.5|43392.5|43412.5|43392.5|43410|43390|0
1638943580000|2021-12-08 06:06:20|43414.8|43394.8|43417.5|43397.5|43417.5|43397.5|43414.8|43394.8|3
1638943590000|2021-12-08 06:06:30|43420|43400|43422.3|43402.3|43422.3|43402.3|43420|43400|0
1638943610000|2021-12-08 06:06:50|43422.5|43402.5|43424.8|43404.8|43424.8|43404.8|43422.5|43402.5|6
1638943620000|2021-12-08 06:07:00|43424.5|43404.5|43420|43400|43424.8|43404.8|43420|43400|0
1638943640000|2021-12-08 06:07:20|43417.8|43397.8|43422.3|43402.3|43422.3|43402.3|43417.8|43397.8|1
1638943660000|2021-12-08 06:07:40|43424.8|43404.8|43424.8|43404.8|43424.8|43404.8|43424.8|43404.8|0
1638943670000|2021-12-08 06:07:50|||||||||1
1638943700000|2021-12-08 06:08:20|43422.3|43402.3|43424.8|43404.8|43424.8|43404.8|43422.3|43402.3|0
1638943710000|2021-12-08 06:08:30|43422.5|43402.5|43422.5|43402.5|43424.8|43404.8|43422.3|43402.3|0
1638943720000|2021-12-08 06:08:40|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|0
1638943730000|2021-12-08 06:08:50|43424.5|43404.5|43424.8|43404.8|43424.8|43404.8|43424.5|43404.5|0
1638943740000|2021-12-08 06:09:00|43422.5|43402.5|43422.3|43402.3|43422.5|43402.5|43422.3|43402.3|0
1638943750000|2021-12-08 06:09:10|43424.5|43404.5|43427|43407|43427|43407|43422.3|43402.3|3
1638943760000|2021-12-08 06:09:20|43432.5|43412.5|43437.5|43417.5|43437.5|43417.5|43432.5|43412.5|1
1638943770000|2021-12-08 06:09:30|43440|43420|43440|43420|43440|43420|43440|43420|0
1638943780000|2021-12-08 06:09:40|43437.5|43417.5|43440|43420|43440|43420|43437.5|43417.5|0
1638943790000|2021-12-08 06:09:50|43437.5|43417.5|43437.5|43417.5|43440|43420|43437.5|43417.5|3
1638943800000|2021-12-08 06:10:00|43440|43420|43440|43420|43442.5|43422.5|43437.5|43417.5|0
1638943810000|2021-12-08 06:10:10|43442.5|43422.5|43445|43425|43445|43425|43442.5|43422.5|0
1638943820000|2021-12-08 06:10:20|43442.5|43422.5|43440|43420|43442.5|43422.5|43437.8|43417.8|2
1638943830000|2021-12-08 06:10:30|43437.5|43417.5|43435|43415|43437.5|43417.5|43435|43415|0
1638943840000|2021-12-08 06:10:40|43437.5|43417.5|43435|43415|43437.5|43417.5|43435|43415|1
1638943850000|2021-12-08 06:10:50|43437.5|43417.5|43437.5|43417.5|43437.5|43417.5|43437.5|43417.5|1
1638943860000|2021-12-08 06:11:00|43439.8|43419.8|43442.3|43422.3|43442.3|43422.3|43439.8|43419.8|2
1638943870000|2021-12-08 06:11:10|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|1
1638943880000|2021-12-08 06:11:20|43446.8|43426.8|43444.8|43424.8|43446.8|43426.8|43444.5|43424.5|0
1638943890000|2021-12-08 06:11:30|43442.3|43422.3|43447|43427|43447|43427|43442.3|43422.3|0
1638943910000|2021-12-08 06:11:50|43449.3|43429.3|43451.8|43431.8|43451.8|43431.8|43449.3|43429.3|16
1638943920000|2021-12-08 06:12:00|43452|43432|43449.5|43429.5|43454.3|43434.3|43449.5|43429.5|2
1638943930000|2021-12-08 06:12:10|43451.8|43431.8|43452|43432|43454.5|43434.5|43451.8|43431.8|1
1638943940000|2021-12-08 06:12:20|43449.8|43429.8|43444.5|43424.5|43449.8|43429.8|43444.5|43424.5|0
1638943960000|2021-12-08 06:12:40|43447|43427|43447|43427|43447|43427|43447|43427|0
1638943980000|2021-12-08 06:13:00|43449.5|43429.5|43447.3|43427.3|43449.5|43429.5|43447.3|43427.3|2
1638943990000|2021-12-08 06:13:10|43447|43427|43447|43427|43447|43427|43447|43427|1
1638944000000|2021-12-08 06:13:20|43444.5|43424.5|43447|43427|43447|43427|43444.5|43424.5|3
1638944010000|2021-12-08 06:13:30|43444.8|43424.8|43442|43422|43447|43427|43442|43422|2
1638944020000|2021-12-08 06:13:40|43446.8|43426.8|43447|43427|43447|43427|43446.8|43426.8|0
1638944030000|2021-12-08 06:13:50|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|43442.3|43422.3|0
1638944040000|2021-12-08 06:14:00|43447|43427|43447|43427|43447|43427|43442|43422|9
1638944060000|2021-12-08 06:14:20|43449.5|43429.5|43449.5|43429.5|43449.5|43429.5|43449.5|43429.5|9
1638944070000|2021-12-08 06:14:30|43447|43427|43449.8|43429.8|43449.8|43429.8|43447|43427|3
1638944080000|2021-12-08 06:14:40|43449.3|43429.3|43452|43432|43452|43432|43447|43427|0
1638944100000|2021-12-08 06:15:00|43449.5|43429.5|43447|43427|43449.5|43429.5|43447|43427|2
1638944110000|2021-12-08 06:15:10|43449.5|43429.5|43452|43432|43454.3|43434.3|43449.5|43429.5|3
1638944120000|2021-12-08 06:15:20|43449.8|43429.8|43452|43432|43452|43432|43449.5|43429.5|2
1638944130000|2021-12-08 06:15:30|43449.8|43429.8|43452|43432|43452|43432|43449.5|43429.5|1
1638944140000|2021-12-08 06:15:40|43449.8|43429.8|43449.5|43429.5|43449.8|43429.8|43449.5|43429.5|0
1638944160000|2021-12-08 06:16:00|43447.3|43427.3|43442|43422|43447.3|43427.3|43442|43422|3
1638944170000|2021-12-08 06:16:10|43439.5|43419.5|43442|43422|43442|43422|43439.5|43419.5|2
1638944180000|2021-12-08 06:16:20|||||||||1
1638944200000|2021-12-08 06:16:40|||||||||7
1638944210000|2021-12-08 06:16:50|43439.5|43419.5|43439.5|43419.5|43442|43422|43439.5|43419.5|5
1638944220000|2021-12-08 06:17:00|43434.8|43414.8|43434.5|43414.5|43434.8|43414.8|43432|43412|2
1638944240000|2021-12-08 06:17:20|43437|43417|43439.5|43419.5|43439.5|43419.5|43437|43417|2
1638944250000|2021-12-08 06:17:30|||||||||1
1638944270000|2021-12-08 06:17:50|43441.8|43421.8|43442|43422|43442|43422|43441.8|43421.8|0
1638944290000|2021-12-08 06:18:10|43439.5|43419.5|43444.5|43424.5|43444.5|43424.5|43439.5|43419.5|5
1638944300000|2021-12-08 06:18:20|43449|43429|43449.5|43429.5|43449.5|43429.5|43449|43429|1
1638944310000|2021-12-08 06:18:30|43452|43432|43454.5|43434.5|43454.5|43434.5|43452|43432|1
1638944320000|2021-12-08 06:18:40|43456.8|43436.8|43457|43437|43457|43437|43456.8|43436.8|0
1638944330000|2021-12-08 06:18:50|43462|43442|43462|43442|43462|43442|43462|43442|0
1638944340000|2021-12-08 06:19:00|43459.8|43439.8|43459.5|43439.5|43459.8|43439.8|43459.5|43439.5|0
1638944350000|2021-12-08 06:19:10|43462|43442|43462|43442|43462|43442|43459.5|43439.5|11
1638944360000|2021-12-08 06:19:20|43457|43437|43459.8|43439.8|43459.8|43439.8|43457|43437|2
1638944370000|2021-12-08 06:19:30|43459.5|43439.5|43459.5|43439.5|43462|43442|43459.5|43439.5|0
1638944380000|2021-12-08 06:19:40|43459.3|43439.3|43457|43437|43459.5|43439.5|43454.5|43434.5|1
1638944390000|2021-12-08 06:19:50|43454.5|43434.5|43457|43437|43457|43437|43454.5|43434.5|0
1638944400000|2021-12-08 06:20:00|43454.5|43434.5|43447|43427|43459.5|43439.5|43444.8|43424.8|8
1638944410000|2021-12-08 06:20:10|43449.5|43429.5|43449.5|43429.5|43449.5|43429.5|43449.5|43429.5|2
1638944420000|2021-12-08 06:20:20|||||||||2
1638944430000|2021-12-08 06:20:30|43449.8|43429.8|43452|43432|43452|43432|43449.5|43429.5|3
1638944440000|2021-12-08 06:20:40|43449.5|43429.5|43452|43432|43452|43432|43449.5|43429.5|1
1638944450000|2021-12-08 06:20:50|43454.5|43434.5|43457|43437|43457|43437|43454.5|43434.5|4
1638944470000|2021-12-08 06:21:10|43459.5|43439.5|43459.5|43439.5|43459.5|43439.5|43459.5|43439.5|0
1638944480000|2021-12-08 06:21:20|43457|43437|43452|43432|43457|43437|43452|43432|6
1638944490000|2021-12-08 06:21:30|43449.5|43429.5|43444.5|43424.5|43449.5|43429.5|43444.5|43424.5|5
1638944500000|2021-12-08 06:21:40|43442|43422|43439.5|43419.5|43444.3|43424.3|43439.5|43419.5|2
1638944510000|2021-12-08 06:21:50|43441.8|43421.8|43439.5|43419.5|43441.8|43421.8|43439.5|43419.5|2
1638944520000|2021-12-08 06:22:00|43442|43422|43444.5|43424.5|43447|43427|43442|43422|10
1638944530000|2021-12-08 06:22:10|43442|43422|43439.5|43419.5|43442|43422|43439.5|43419.5|0
1638944540000|2021-12-08 06:22:20|43442|43422|43442|43422|43442.3|43422.3|43441.8|43421.8|2
1638944550000|2021-12-08 06:22:30|43439.5|43419.5|43442|43422|43442|43422|43439.5|43419.5|0
1638944560000|2021-12-08 06:22:40|43444.3|43424.3|43444.5|43424.5|43444.5|43424.5|43444.3|43424.3|0
1638944570000|2021-12-08 06:22:50|43442|43422|43442|43422|43442|43422|43442|43422|1
1638944580000|2021-12-08 06:23:00|43437.3|43417.3|43432.3|43412.3|43437.3|43417.3|43432.3|43412.3|7
1638944590000|2021-12-08 06:23:10|43434.5|43414.5|43432.3|43412.3|43434.8|43414.8|43432.3|43412.3|2
1638944600000|2021-12-08 06:23:20|43434.8|43414.8|43432.3|43412.3|43434.8|43414.8|43432|43412|0
1638944610000|2021-12-08 06:23:30|43432|43412|43432|43412|43434.5|43414.5|43432|43412|0
1638944620000|2021-12-08 06:23:40|43434.5|43414.5|43427|43407|43434.5|43414.5|43426.8|43406.8|7
1638944640000|2021-12-08 06:24:00|43422|43402|43424.5|43404.5|43424.5|43404.5|43422|43402|1
1638944650000|2021-12-08 06:24:10|43422|43402|43424.5|43404.5|43424.5|43404.5|43422|43402|4
1638944660000|2021-12-08 06:24:20|43426.8|43406.8|43429.3|43409.3|43429.3|43409.3|43426.8|43406.8|2
1638944670000|2021-12-08 06:24:30|43431.5|43411.5|43431.8|43411.8|43431.8|43411.8|43431.5|43411.5|0
1638944680000|2021-12-08 06:24:40|43429.3|43409.3|43427|43407|43431.8|43411.8|43427|43407|2
1638944690000|2021-12-08 06:24:50|43429.3|43409.3|43429.5|43409.5|43429.5|43409.5|43429.3|43409.3|3
1638944700000|2021-12-08 06:25:00|43431.8|43411.8|43432|43412|43432|43412|43429.5|43409.5|0
1638944710000|2021-12-08 06:25:10|43429.8|43409.8|43432|43412|43432|43412|43429.5|43409.5|1
1638944720000|2021-12-08 06:25:20|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|1
1638944730000|2021-12-08 06:25:30|43429.8|43409.8|43429.8|43409.8|43429.8|43409.8|43429.8|43409.8|2
1638944740000|2021-12-08 06:25:40|43432|43412|43429.8|43409.8|43432.3|43412.3|43429.8|43409.8|0
1638944750000|2021-12-08 06:25:50|43432|43412|43429.8|43409.8|43432.3|43412.3|43429.8|43409.8|0
1638944760000|2021-12-08 06:26:00|43432|43412|43432.3|43412.3|43432.3|43412.3|43432|43412|0
1638944770000|2021-12-08 06:26:10|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|4
1638944790000|2021-12-08 06:26:30|43436.8|43416.8|43436.8|43416.8|43436.8|43416.8|43436.8|43416.8|2
1638944800000|2021-12-08 06:26:40|43439|43419|43437|43417|43439.3|43419.3|43434.5|43414.5|2
1638944810000|2021-12-08 06:26:50|43439.5|43419.5|43439.5|43419.5|43439.8|43419.8|43439.5|43419.5|4
1638944820000|2021-12-08 06:27:00|43442|43422|43437.3|43417.3|43442|43422|43437|43417|2
1638944830000|2021-12-08 06:27:10|43437|43417|43439.5|43419.5|43439.5|43419.5|43437|43417|0
1638944840000|2021-12-08 06:27:20|43437|43417|43437|43417|43439.5|43419.5|43437|43417|2
1638944850000|2021-12-08 06:27:30|43434.5|43414.5|43437|43417|43437|43417|43434.5|43414.5|2
1638944860000|2021-12-08 06:27:40|43434.8|43414.8|43439.5|43419.5|43439.5|43419.5|43434.5|43414.5|1
1638944870000|2021-12-08 06:27:50|43441.8|43421.8|43442|43422|43442|43422|43439.5|43419.5|0
1638944880000|2021-12-08 06:28:00|43439.8|43419.8|43439.5|43419.5|43442|43422|43439.5|43419.5|1
1638944890000|2021-12-08 06:28:10|43437|43417|43437|43417|43437|43417|43437|43417|1
1638944900000|2021-12-08 06:28:20|43434.8|43414.8|43434.8|43414.8|43434.8|43414.8|43434.8|43414.8|3
1638944910000|2021-12-08 06:28:30|43437|43417|43434.5|43414.5|43437|43417|43434.5|43414.5|3
1638944920000|2021-12-08 06:28:40|43436.8|43416.8|43432.3|43412.3|43437|43417|43432.3|43412.3|2
1638944930000|2021-12-08 06:28:50|43434.5|43414.5|43437|43417|43437|43417|43432.3|43412.3|0
1638944940000|2021-12-08 06:29:00|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|3
1638944950000|2021-12-08 06:29:10|43429.8|43409.8|43424.5|43404.5|43429.8|43409.8|43424.5|43404.5|0
1638944960000|2021-12-08 06:29:20|43422.3|43402.3|43422|43402|43422.3|43402.3|43422|43402|0
1638944970000|2021-12-08 06:29:30|||||||||3
1638944980000|2021-12-08 06:29:40|43422.3|43402.3|43424.5|43404.5|43427|43407|43422|43402|1
1638944990000|2021-12-08 06:29:50|43427|43407|43427|43407|43427|43407|43424.5|43404.5|3
1638945000000|2021-12-08 06:30:00|43429.5|43409.5|43424.5|43404.5|43429.5|43409.5|43424.5|43404.5|1
1638945010000|2021-12-08 06:30:10|||||||||2
1638945020000|2021-12-08 06:30:20|43426.8|43406.8|43424.5|43404.5|43426.8|43406.8|43424.5|43404.5|2
1638945030000|2021-12-08 06:30:30|43427|43407|43427|43407|43427|43407|43422|43402|2
1638945040000|2021-12-08 06:30:40|||||||||1
1638945050000|2021-12-08 06:30:50|43424.5|43404.5|43427|43407|43427|43407|43424.5|43404.5|0
1638945060000|2021-12-08 06:31:00|43424.8|43404.8|43424.5|43404.5|43424.8|43404.8|43424.5|43404.5|6
1638945070000|2021-12-08 06:31:10|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|3
1638945080000|2021-12-08 06:31:20|43432|43412|43432|43412|43432|43412|43432|43412|0
1638945110000|2021-12-08 06:31:50|43429.8|43409.8|43432|43412|43432|43412|43429.5|43409.5|3
1638945120000|2021-12-08 06:32:00|||||||||1
1638945130000|2021-12-08 06:32:10|43434.5|43414.5|43432|43412|43434.5|43414.5|43432|43412|1
1638945140000|2021-12-08 06:32:20|43434.3|43414.3|43437|43417|43437|43417|43434.3|43414.3|3
1638945150000|2021-12-08 06:32:30|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|3
1638945160000|2021-12-08 06:32:40|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|3
1638945170000|2021-12-08 06:32:50|43446.8|43426.8|43447|43427|43447|43427|43446.8|43426.8|0
1638945180000|2021-12-08 06:33:00|43449.5|43429.5|43447|43427|43449.5|43429.5|43444.5|43424.5|8
1638945190000|2021-12-08 06:33:10|43446.8|43426.8|43449.5|43429.5|43449.5|43429.5|43444.5|43424.5|1
1638945200000|2021-12-08 06:33:20|43444.5|43424.5|43444.5|43424.5|43447|43427|43444.5|43424.5|2
1638945210000|2021-12-08 06:33:30|43447|43427|43447|43427|43447|43427|43447|43427|0
1638945220000|2021-12-08 06:33:40|43449.5|43429.5|43449.5|43429.5|43449.5|43429.5|43449.5|43429.5|0
1638945230000|2021-12-08 06:33:50|43451.8|43431.8|43452|43432|43452|43432|43451.8|43431.8|0
1638945240000|2021-12-08 06:34:00|43449.5|43429.5|43447|43427|43449.5|43429.5|43447|43427|2
1638945260000|2021-12-08 06:34:20|43442.3|43422.3|43442|43422|43442.3|43422.3|43442|43422|2
1638945300000|2021-12-08 06:35:00|43439.8|43419.8|43437|43417|43442|43422|43434.8|43414.8|5
1638945310000|2021-12-08 06:35:10|43434.8|43414.8|43432|43412|43434.8|43414.8|43429.8|43409.8|4
1638945340000|2021-12-08 06:35:40|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|43432|43412|0
1638945350000|2021-12-08 06:35:50|43432|43412|43434.5|43414.5|43434.5|43414.5|43432|43412|0
1638945360000|2021-12-08 06:36:00|43432.3|43412.3|43434.5|43414.5|43434.5|43414.5|43432|43412|0
1638945370000|2021-12-08 06:36:10|||||||||1
1638945380000|2021-12-08 06:36:20|43434.8|43414.8|43437|43417|43437|43417|43434.8|43414.8|0
1638945390000|2021-12-08 06:36:30|43436.8|43416.8|43434.5|43414.5|43436.8|43416.8|43434.5|43414.5|2
1638945400000|2021-12-08 06:36:40|43427.3|43407.3|43429.5|43409.5|43429.5|43409.5|43427|43407|2
1638945410000|2021-12-08 06:36:50|43429.8|43409.8|43432|43412|43432|43412|43429.5|43409.5|0
1638945420000|2021-12-08 06:37:00|43432.3|43412.3|43434.5|43414.5|43434.5|43414.5|43432.3|43412.3|1
1638945440000|2021-12-08 06:37:20|43437|43417|43437|43417|43437|43417|43437|43417|0
1638945450000|2021-12-08 06:37:30|43439.5|43419.5|43442|43422|43444.5|43424.5|43439.5|43419.5|3
1638945460000|2021-12-08 06:37:40|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|0
1638945470000|2021-12-08 06:37:50|43434.5|43414.5|43432|43412|43434.5|43414.5|43432|43412|2
1638945480000|2021-12-08 06:38:00|43427.3|43407.3|43427.3|43407.3|43427.3|43407.3|43425|43405|1
1638945520000|2021-12-08 06:38:40|43424.8|43404.8|43424.8|43404.8|43424.8|43404.8|43422.5|43402.5|2
1638945530000|2021-12-08 06:38:50|43427|43407|43427|43407|43427|43407|43427|43407|0
1638945540000|2021-12-08 06:39:00|43429.3|43409.3|43429.5|43409.5|43429.5|43409.5|43429.3|43409.3|0
1638945550000|2021-12-08 06:39:10|43432|43412|43442|43422|43442|43422|43432|43412|5
1638945560000|2021-12-08 06:39:20|43444.3|43424.3|43444.5|43424.5|43444.5|43424.5|43444.3|43424.3|0
1638945570000|2021-12-08 06:39:30|43459.5|43439.5|43459.5|43439.5|43462|43442|43459.5|43439.5|10
1638945580000|2021-12-08 06:39:40|43461.8|43441.8|43459.5|43439.5|43462|43442|43459.5|43439.5|1
1638945590000|2021-12-08 06:39:50|43462|43442|43464.5|43444.5|43464.5|43444.5|43459.5|43439.5|7
1638945600000|2021-12-08 06:40:00|43467|43447|43464.5|43444.5|43467|43447|43462|43442|4
1638945610000|2021-12-08 06:40:10|43467|43447|43464.5|43444.5|43469.5|43449.5|43464.5|43444.5|2
1638945620000|2021-12-08 06:40:20|43467|43447|43464.5|43444.5|43467|43447|43464.5|43444.5|0
1638945630000|2021-12-08 06:40:30|||||||||1
1638945640000|2021-12-08 06:40:40|43466.8|43446.8|43467|43447|43467|43447|43464.5|43444.5|0
1638945650000|2021-12-08 06:40:50|43464.5|43444.5|43464.8|43444.8|43467|43447|43462|43442|1
1638945660000|2021-12-08 06:41:00|43464.5|43444.5|43469.5|43449.5|43469.5|43449.5|43464.5|43444.5|4
1638945670000|2021-12-08 06:41:10|43472|43452|43467|43447|43472|43452|43467|43447|1
1638945680000|2021-12-08 06:41:20|43464.5|43444.5|43464.5|43444.5|43464.5|43444.5|43464.5|43444.5|1
1638945690000|2021-12-08 06:41:30|43466.8|43446.8|43462|43442|43467|43447|43462|43442|0
1638945700000|2021-12-08 06:41:40|43459.5|43439.5|43459.5|43439.5|43459.5|43439.5|43459.5|43439.5|2
1638945720000|2021-12-08 06:42:00|43457|43437|43462|43442|43462|43442|43457|43437|2
1638945730000|2021-12-08 06:42:10|43464.5|43444.5|43464.3|43444.3|43464.5|43444.5|43464.3|43444.3|2
1638945740000|2021-12-08 06:42:20|43459.8|43439.8|43457|43437|43459.8|43439.8|43457|43437|1
1638945750000|2021-12-08 06:42:30|43459.5|43439.5|43457|43437|43459.5|43439.5|43457|43437|3
1638945760000|2021-12-08 06:42:40|43454.8|43434.8|43452|43432|43454.8|43434.8|43452|43432|2
1638945770000|2021-12-08 06:42:50|43451.8|43431.8|43451.8|43431.8|43451.8|43431.8|43451.8|43431.8|0
1638945780000|2021-12-08 06:43:00|43449.3|43429.3|43449.3|43429.3|43449.3|43429.3|43449.3|43429.3|5
1638945790000|2021-12-08 06:43:10|43447|43427|43444.5|43424.5|43447|43427|43444.5|43424.5|2
1638945800000|2021-12-08 06:43:20|43444.3|43424.3|43444.5|43424.5|43444.5|43424.5|43444.3|43424.3|1
1638945810000|2021-12-08 06:43:30|43442|43422|43442|43422|43444.5|43424.5|43442|43422|6
1638945820000|2021-12-08 06:43:40|43441.8|43421.8|43441.8|43421.8|43441.8|43421.8|43441.8|43421.8|0
1638945830000|2021-12-08 06:43:50|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|0
1638945840000|2021-12-08 06:44:00|||||||||1
1638945850000|2021-12-08 06:44:10|43437.3|43417.3|43432|43412|43437.3|43417.3|43432|43412|0
1638945860000|2021-12-08 06:44:20|43434.5|43414.5|43436.8|43416.8|43436.8|43416.8|43434.5|43414.5|1
1638945870000|2021-12-08 06:44:30|43437|43417|43437|43417|43437|43417|43437|43417|0
1638945900000|2021-12-08 06:45:00|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|1
1638945910000|2021-12-08 06:45:10|43437|43417|43437|43417|43437|43417|43437|43417|1
1638945920000|2021-12-08 06:45:20|43439.3|43419.3|43439.5|43419.5|43439.5|43419.5|43439.3|43419.3|3
1638945930000|2021-12-08 06:45:30|43442|43422|43442|43422|43442|43422|43442|43422|0
1638945940000|2021-12-08 06:45:40|43444.3|43424.3|43447|43427|43447|43427|43444.3|43424.3|2
1638945950000|2021-12-08 06:45:50|43444.8|43424.8|43444.5|43424.5|43444.8|43424.8|43444.5|43424.5|0
1638945960000|2021-12-08 06:46:00|43442|43422|43442|43422|43442|43422|43442|43422|1
1638945970000|2021-12-08 06:46:10|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|5
1638945980000|2021-12-08 06:46:20|43444.8|43424.8|43444.5|43424.5|43444.8|43424.8|43444.5|43424.5|0
1638945990000|2021-12-08 06:46:30|43446.8|43426.8|43447|43427|43447|43427|43444.5|43424.5|2
1638946000000|2021-12-08 06:46:40|43452|43432|43457|43437|43457|43437|43452|43432|2
1638946010000|2021-12-08 06:46:50|43454.5|43434.5|43456.7|43436.7|43457|43437|43454.5|43434.5|0
1638946020000|2021-12-08 06:47:00|43454.5|43434.5|43454.5|43434.5|43454.5|43434.5|43454.5|43434.5|5
1638946030000|2021-12-08 06:47:10|||||||||1
1638946040000|2021-12-08 06:47:20|43457|43437|43457|43437|43457|43437|43457|43437|0
1638946050000|2021-12-08 06:47:30|43459.5|43439.5|43459.5|43439.5|43459.5|43439.5|43459.5|43439.5|0
1638946060000|2021-12-08 06:47:40|43457.3|43437.3|43464.5|43444.5|43464.5|43444.5|43457.3|43437.3|2
1638946070000|2021-12-08 06:47:50|43462.3|43442.3|43462|43442|43464.5|43444.5|43462|43442|1
1638946080000|2021-12-08 06:48:00|43466.7|43446.7|43467|43447|43467|43447|43466.7|43446.7|6
1638946090000|2021-12-08 06:48:10|||||||||1
1638946100000|2021-12-08 06:48:20|43466.7|43446.7|43466|43446|43466.7|43446.7|43466|43446|19
1638946110000|2021-12-08 06:48:30|43466.2|43446.2|43466.2|43446.2|43466.2|43446.2|43466.2|43446.2|0
1638946120000|2021-12-08 06:48:40|43466|43446|43466|43446|43466|43446|43463.7|43443.7|1
1638946130000|2021-12-08 06:48:50|43466.2|43446.2|43466.2|43446.2|43466.2|43446.2|43466.2|43446.2|0
1638946140000|2021-12-08 06:49:00|43468.7|43448.7|43473.7|43453.7|43473.7|43453.7|43468.7|43448.7|8
1638946150000|2021-12-08 06:49:10|||||||||1
1638946160000|2021-12-08 06:49:20|43471.2|43451.2|43471.2|43451.2|43473.7|43453.7|43471.2|43451.2|5
1638946180000|2021-12-08 06:49:40|43470.7|43450.7|43470.7|43450.7|43470.7|43450.7|43470.7|43450.7|0
1638946190000|2021-12-08 06:49:50|43468.2|43448.2|43466|43446|43470.7|43450.7|43466|43446|5
1638946200000|2021-12-08 06:50:00|43463.5|43443.5|43461|43441|43466|43446|43456|43436|13
1638946210000|2021-12-08 06:50:10|43463.2|43443.2|43463.5|43443.5|43463.5|43443.5|43458.5|43438.5|5
1638946220000|2021-12-08 06:50:20|43465.7|43445.7|43465.7|43445.7|43465.7|43445.7|43465.7|43445.7|0
1638946230000|2021-12-08 06:50:30|43463.5|43443.5|43461|43441|43463.5|43443.5|43461|43441|2
1638946240000|2021-12-08 06:50:40|||||||||1
1638946250000|2021-12-08 06:50:50|43458.7|43438.7|43458.5|43438.5|43461|43441|43456.2|43436.2|2
1638946260000|2021-12-08 06:51:00|43461|43441|43468.5|43448.5|43468.5|43448.5|43458.5|43438.5|13
1638946270000|2021-12-08 06:51:10|43466.2|43446.2|43466|43446|43468.5|43448.5|43466|43446|2
1638946280000|2021-12-08 06:51:20|43468.5|43448.5|43466|43446|43468.5|43448.5|43463.5|43443.5|2
1638946290000|2021-12-08 06:51:30|43463.5|43443.5|43453.5|43433.5|43466|43446|43453.5|43433.5|4
1638946300000|2021-12-08 06:51:40|43451.2|43431.2|43451|43431|43453.2|43433.2|43451|43431|0
1638946310000|2021-12-08 06:51:50|43453.5|43433.5|43453.5|43433.5|43453.5|43433.5|43451|43431|0
1638946320000|2021-12-08 06:52:00|43456|43436|43461|43441|43461|43441|43456|43436|5
1638946360000|2021-12-08 06:52:40|||||||||1
1638946370000|2021-12-08 06:52:50|43458.7|43438.7|43451.2|43431.2|43458.7|43438.7|43451.2|43431.2|2
1638946380000|2021-12-08 06:53:00|43451|43431|43451|43431|43453.5|43433.5|43451|43431|1
1638946390000|2021-12-08 06:53:10|43448.5|43428.5|43451|43431|43451|43431|43448.5|43428.5|5
1638946430000|2021-12-08 06:53:50|43448.5|43428.5|43448.5|43428.5|43448.5|43428.5|43448.5|43428.5|0
1638946440000|2021-12-08 06:54:00|43451|43431|43460.7|43440.7|43460.7|43440.7|43451|43431|3
1638946450000|2021-12-08 06:54:10|43461|43441|43461|43441|43461|43441|43458.7|43438.7|1
1638946460000|2021-12-08 06:54:20|43458.7|43438.7|43458.5|43438.5|43461|43441|43458.5|43438.5|2
1638946480000|2021-12-08 06:54:40|43461|43441|43458.5|43438.5|43461|43441|43458.5|43438.5|1
1638946490000|2021-12-08 06:54:50|43456|43436|43456|43436|43456|43436|43456|43436|1
1638946500000|2021-12-08 06:55:00|43453.5|43433.5|43448.5|43428.5|43453.5|43433.5|43448.5|43428.5|2
1638946510000|2021-12-08 06:55:10|43446|43426|43446|43426|43446|43426|43446|43426|1
1638946520000|2021-12-08 06:55:20|43448.5|43428.5|43448.5|43428.5|43448.5|43428.5|43446|43426|0
1638946530000|2021-12-08 06:55:30|43446.2|43426.2|43448.5|43428.5|43448.5|43428.5|43446|43426|0
1638946540000|2021-12-08 06:55:40|43446|43426|43446|43426|43446|43426|43446|43426|0
1638946550000|2021-12-08 06:55:50|43448.2|43428.2|43446|43426|43448.5|43428.5|43446|43426|0
1638946570000|2021-12-08 06:56:10|43445.7|43425.7|43446|43426|43446|43426|43443.5|43423.5|0
1638946580000|2021-12-08 06:56:20|43448.2|43428.2|43446|43426|43448.5|43428.5|43446|43426|2
1638946610000|2021-12-08 06:56:50|43443.7|43423.7|43446|43426|43446|43426|43443.7|43423.7|2
1638946630000|2021-12-08 06:57:10|43448.5|43428.5|43446|43426|43448.5|43428.5|43443.5|43423.5|6
1638946640000|2021-12-08 06:57:20|43443.5|43423.5|43443.5|43423.5|43443.5|43423.5|43443.5|43423.5|0
1638946650000|2021-12-08 06:57:30|43441.2|43421.2|43446|43426|43446|43426|43441.2|43421.2|3
1638946680000|2021-12-08 06:58:00|43445.7|43425.7|43446|43426|43446|43426|43443.5|43423.5|3
1638946700000|2021-12-08 06:58:20|43443.5|43423.5|43441|43421|43443.5|43423.5|43441|43421|5
1638946710000|2021-12-08 06:58:30|43441.2|43421.2|43436|43416|43441.2|43421.2|43436|43416|12
1638946720000|2021-12-08 06:58:40|43433.7|43413.7|43433.5|43413.5|43433.7|43413.7|43433.5|43413.5|4
1638946730000|2021-12-08 06:58:50|43431|43411|43431|43411|43431|43411|43431|43411|4
1638946740000|2021-12-08 06:59:00|43433.5|43413.5|43436|43416|43440.7|43420.7|43431|43411|8
1638946750000|2021-12-08 06:59:10|43438.2|43418.2|43438.5|43418.5|43438.5|43418.5|43436|43416|3
1638946760000|2021-12-08 06:59:20|43436|43416|43433.7|43413.7|43436|43416|43433.7|43413.7|1
1638946770000|2021-12-08 06:59:30|43429|43409|43428.5|43408.5|43429|43409|43428.5|43408.5|2
1638946780000|2021-12-08 06:59:40|43426.2|43406.2|43426|43406|43428.5|43408.5|43426|43406|2
1638946790000|2021-12-08 06:59:50|43426.2|43406.2|43428.5|43408.5|43428.5|43408.5|43423.7|43403.7|1
1638946800000|2021-12-08 07:00:00|43426.2|43406.2|43431|43411|43431|43411|43421.2|43401.2|10
1638946810000|2021-12-08 07:00:10|43433.5|43413.5|43453.5|43433.5|43456|43436|43433.5|43413.5|11
1638946820000|2021-12-08 07:00:20|43455.7|43435.7|43453.5|43433.5|43456|43436|43453.5|43433.5|0
1638946840000|2021-12-08 07:00:40|43456|43436|43458.5|43438.5|43458.5|43438.5|43456|43436|2
1638946860000|2021-12-08 07:01:00|43456|43436|43456|43436|43456|43436|43456|43436|5
1638946870000|2021-12-08 07:01:10|43458.2|43438.2|43461|43441|43461|43441|43458.2|43438.2|3
1638946900000|2021-12-08 07:01:40|||||||||1
1638946910000|2021-12-08 07:01:50|43463.2|43443.2|43461|43441|43463.2|43443.2|43461|43441|1
1638946930000|2021-12-08 07:02:10|43456.2|43436.2|43456|43436|43456.2|43436.2|43456|43436|0
1638946950000|2021-12-08 07:02:30|||||||||1
1638946970000|2021-12-08 07:02:50|43453.5|43433.5|43453.5|43433.5|43453.5|43433.5|43453.5|43433.5|1
1638946980000|2021-12-08 07:03:00|43448.7|43428.7|43448.7|43428.7|43448.7|43428.7|43448.7|43428.7|2
1638946990000|2021-12-08 07:03:10|43448.5|43428.5|43446|43426|43448.5|43428.5|43446|43426|2
1638947000000|2021-12-08 07:03:20|43443.7|43423.7|43441|43421|43443.7|43423.7|43441|43421|1
1638947020000|2021-12-08 07:03:40|43446|43426|43448.2|43428.2|43448.2|43428.2|43446|43426|7
1638947030000|2021-12-08 07:03:50|43446|43426|43448.5|43428.5|43448.5|43428.5|43446|43426|1
1638947040000|2021-12-08 07:04:00|43453.2|43433.2|43456|43436|43456|43436|43453.2|43433.2|1
1638947050000|2021-12-08 07:04:10|||||||||1
1638947070000|2021-12-08 07:04:30|43455.7|43435.7|43451|43431|43455.7|43435.7|43451|43431|2
1638947080000|2021-12-08 07:04:40|43448.5|43428.5|43448.5|43428.5|43448.5|43428.5|43448.5|43428.5|2
1638947090000|2021-12-08 07:04:50|43450.7|43430.7|43450.7|43430.7|43450.7|43430.7|43450.7|43430.7|1
1638947100000|2021-12-08 07:05:00|||||||||1
1638947110000|2021-12-08 07:05:10|43451|43431|43451|43431|43451|43431|43451|43431|2
1638947120000|2021-12-08 07:05:20|43453.5|43433.5|43456|43436|43456|43436|43453.5|43433.5|3
1638947130000|2021-12-08 07:05:30|43453.5|43433.5|43453.5|43433.5|43453.5|43433.5|43453.5|43433.5|2
1638947140000|2021-12-08 07:05:40|43456|43436|43483.5|43463.5|43483.5|43463.5|43456|43436|19
1638947150000|2021-12-08 07:05:50|43485.7|43465.7|43486|43466|43486|43466|43483.5|43463.5|0
1638947160000|2021-12-08 07:06:00|43483.5|43463.5|43481.2|43461.2|43486|43466|43481.2|43461.2|2
1638947170000|2021-12-08 07:06:10|43481|43461|43481|43461|43483.5|43463.5|43481|43461|1
1638947180000|2021-12-08 07:06:20|43483.2|43463.2|43478.5|43458.5|43483.5|43463.5|43478.2|43458.2|3
1638947190000|2021-12-08 07:06:30|43476.2|43456.2|43476|43456|43478.5|43458.5|43476|43456|0
1638947200000|2021-12-08 07:06:40|43476.2|43456.2|43476.2|43456.2|43476.2|43456.2|43476.2|43456.2|1
1638947210000|2021-12-08 07:06:50|43476|43456|43476.2|43456.2|43476.2|43456.2|43476|43456|2
1638947220000|2021-12-08 07:07:00|43476|43456|43476|43456|43476.2|43456.2|43476|43456|0
1638947230000|2021-12-08 07:07:10|43478.5|43458.5|43486|43466|43486|43466|43478.5|43458.5|2
1638947240000|2021-12-08 07:07:20|43483.7|43463.7|43481|43461|43483.7|43463.7|43481|43461|1
1638947270000|2021-12-08 07:07:50|43483.5|43463.5|43483.5|43463.5|43483.5|43463.5|43483.5|43463.5|1
1638947280000|2021-12-08 07:08:00|43478.5|43458.5|43483.5|43463.5|43483.5|43463.5|43478.5|43458.5|6
1638947290000|2021-12-08 07:08:10|43485.7|43465.7|43493.2|43473.2|43493.2|43473.2|43485.7|43465.7|9
1638947300000|2021-12-08 07:08:20|43493.5|43473.5|43493.5|43473.5|43493.5|43473.5|43491|43471|6
1638947310000|2021-12-08 07:08:30|43491|43471|43496|43476|43496|43476|43491|43471|7
1638947320000|2021-12-08 07:08:40|||||||||1
1638947330000|2021-12-08 07:08:50|43493.7|43473.7|43496.2|43476.2|43496.2|43476.2|43493.7|43473.7|7
1638947340000|2021-12-08 07:09:00|43503.2|43483.2|43516|43496|43518.5|43498.5|43503.2|43483.2|9
1638947350000|2021-12-08 07:09:10|43513.5|43493.5|43521|43501|43525.7|43505.7|43513.5|43493.5|10
1638947360000|2021-12-08 07:09:20|43523.2|43503.2|43523.5|43503.5|43523.7|43503.7|43521|43501|1
1638947370000|2021-12-08 07:09:30|43521|43501|43521|43501|43523.2|43503.2|43521|43501|2
1638947380000|2021-12-08 07:09:40|43523.2|43503.2|43541.2|43521.2|43546|43526|43523.2|43503.2|15
1638947390000|2021-12-08 07:09:50|43541|43521|43543.5|43523.5|43543.5|43523.5|43541|43521|3
1638947400000|2021-12-08 07:10:00|43541.2|43521.2|43536|43516|43541.2|43521.2|43536|43516|5
1638947410000|2021-12-08 07:10:10|43533.5|43513.5|43523.5|43503.5|43533.5|43513.5|43521|43501|9
1638947420000|2021-12-08 07:10:20|43521|43501|43518.5|43498.5|43521|43501|43518.5|43498.5|6
1638947430000|2021-12-08 07:10:30|43521|43501|43518.5|43498.5|43521|43501|43518.5|43498.5|3
1638947440000|2021-12-08 07:10:40|43521|43501|43521|43501|43521|43501|43521|43501|2
1638947450000|2021-12-08 07:10:50|43523.5|43503.5|43523.5|43503.5|43523.5|43503.5|43523.5|43503.5|10
1638947460000|2021-12-08 07:11:00|43527.9|43507.9|43530.7|43510.7|43530.7|43510.7|43527.9|43507.9|0
1638947470000|2021-12-08 07:11:10|43528.5|43508.5|43533.5|43513.5|43533.5|43513.5|43528.5|43508.5|6
1638947480000|2021-12-08 07:11:20|43533.7|43513.7|43533.5|43513.5|43533.7|43513.7|43533.5|43513.5|1
1638947490000|2021-12-08 07:11:30|43528.5|43508.5|43531|43511|43531|43511|43528.5|43508.5|4
1638947500000|2021-12-08 07:11:40|43531.2|43511.2|43531.2|43511.2|43531.2|43511.2|43531.2|43511.2|2
1638947510000|2021-12-08 07:11:50|43531|43511|43528.5|43508.5|43531|43511|43528.5|43508.5|0
1638947520000|2021-12-08 07:12:00|||||||||2
1638947530000|2021-12-08 07:12:10|43523.5|43503.5|43523.5|43503.5|43523.5|43503.5|43523.5|43503.5|5
1638947540000|2021-12-08 07:12:20|43521|43501|43523.5|43503.5|43523.5|43503.5|43521|43501|1
1638947550000|2021-12-08 07:12:30|43523.7|43503.7|43526|43506|43526|43506|43523.7|43503.7|1
1638947560000|2021-12-08 07:12:40|43531|43511|43526|43506|43531|43511|43526|43506|8
1638947570000|2021-12-08 07:12:50|43526.2|43506.2|43531.2|43511.2|43531.2|43511.2|43526.2|43506.2|4
1638947580000|2021-12-08 07:13:00|43529|43509|43528.5|43508.5|43529|43509|43526.2|43506.2|1
1638947590000|2021-12-08 07:13:10|43526.2|43506.2|43526.2|43506.2|43526.2|43506.2|43526.2|43506.2|1
1638947610000|2021-12-08 07:13:30|43526|43506|43525.7|43505.7|43526|43506|43525.7|43505.7|3
1638947620000|2021-12-08 07:13:40|43523.5|43503.5|43520.7|43500.7|43523.5|43503.5|43520.7|43500.7|1
1638947630000|2021-12-08 07:13:50|43521|43501|43521|43501|43521|43501|43521|43501|5
1638947640000|2021-12-08 07:14:00|43516|43496|43516|43496|43516|43496|43516|43496|3
1638947650000|2021-12-08 07:14:10|43513.5|43493.5|43513.5|43493.5|43513.5|43493.5|43513.5|43493.5|8
1638947660000|2021-12-08 07:14:20|||||||||2
1638947680000|2021-12-08 07:14:40|43508.5|43488.5|43508.5|43488.5|43508.5|43488.5|43508.5|43488.5|3
1638947710000|2021-12-08 07:15:10|43510.7|43490.7|43513.5|43493.5|43513.5|43493.5|43510.7|43490.7|0
1638947720000|2021-12-08 07:15:20|43515.7|43495.7|43511|43491|43516|43496|43511|43491|1
1638947730000|2021-12-08 07:15:30|43508.7|43488.7|43508.7|43488.7|43508.7|43488.7|43508.7|43488.7|2
1638947740000|2021-12-08 07:15:40|43508.5|43488.5|43511|43491|43513.5|43493.5|43508.5|43488.5|3
1638947750000|2021-12-08 07:15:50|43516|43496|43513.5|43493.5|43516|43496|43513.5|43493.5|0
1638947760000|2021-12-08 07:16:00|43516|43496|43466|43446|43518.5|43498.5|43464|43444|12
1638947770000|2021-12-08 07:16:10|43468.2|43448.2|43468.2|43448.2|43468.2|43448.2|43468.2|43448.2|3
1638947780000|2021-12-08 07:16:20|||||||||3
1638947790000|2021-12-08 07:16:30|43463.5|43443.5|43453.5|43433.5|43463.5|43443.5|43453.5|43433.5|13
1638947800000|2021-12-08 07:16:40|43453.7|43433.7|43456|43436|43458.5|43438.5|43453.5|43433.5|12
1638947810000|2021-12-08 07:16:50|43453.7|43433.7|43446|43426|43456|43436|43443.5|43423.5|5
1638947820000|2021-12-08 07:17:00|43443.5|43423.5|43431|43411|43443.5|43423.5|43428.2|43408.2|19
1638947830000|2021-12-08 07:17:10|||||||||7
1638947840000|2021-12-08 07:17:20|43428.7|43408.7|43431|43411|43431|43411|43428.7|43408.7|14
1638947850000|2021-12-08 07:17:30|||||||||1
1638947860000|2021-12-08 07:17:40|43433.5|43413.5|43423.7|43403.7|43433.5|43413.5|43423.7|43403.7|11
1638947870000|2021-12-08 07:17:50|43428.5|43408.5|43428.5|43408.5|43428.5|43408.5|43428.5|43408.5|1
1638947880000|2021-12-08 07:18:00|43426.2|43406.2|43431|43411|43431|43411|43426|43406|1
1638947890000|2021-12-08 07:18:10|43430.7|43410.7|43423.5|43403.5|43430.7|43410.7|43423.5|43403.5|11
1638947910000|2021-12-08 07:18:30|43428.2|43408.2|43428.5|43408.5|43428.5|43408.5|43428.2|43408.2|2
1638947930000|2021-12-08 07:18:50|43430.7|43410.7|43431|43411|43431|43411|43430.7|43410.7|0
1638947940000|2021-12-08 07:19:00|43428.7|43408.7|43433.5|43413.5|43433.5|43413.5|43428.5|43408.5|3
1638947950000|2021-12-08 07:19:10|43428.5|43408.5|43428.5|43408.5|43428.5|43408.5|43428.5|43408.5|4
1638947970000|2021-12-08 07:19:30|43421|43401|43421|43401|43421|43401|43418.5|43398.5|2
1638947980000|2021-12-08 07:19:40|||||||||1
1638948010000|2021-12-08 07:20:10|43418.7|43398.7|43418.7|43398.7|43418.7|43398.7|43418.7|43398.7|1
1638948020000|2021-12-08 07:20:20|43418.5|43398.5|43411|43391|43421|43401|43411|43391|8
1638948030000|2021-12-08 07:20:30|43386.2|43366.2|43386|43366|43391.2|43371.2|43383.2|43363.2|19
1638948040000|2021-12-08 07:20:40|43383.5|43363.5|43383.5|43363.5|43383.5|43363.5|43383.5|43363.5|3
1638948050000|2021-12-08 07:20:50|43388.5|43368.5|43386|43366|43391|43371|43386|43366|6
1638948060000|2021-12-08 07:21:00|43385.7|43365.7|43381|43361|43385.7|43365.7|43381|43361|26
1638948070000|2021-12-08 07:21:10|||||||||3
1638948080000|2021-12-08 07:21:20|43383.5|43363.5|43383.5|43363.5|43383.5|43363.5|43383.5|43363.5|2
1638948090000|2021-12-08 07:21:30|43385.7|43365.7|43388.5|43368.5|43388.5|43368.5|43385.7|43365.7|1
1638948100000|2021-12-08 07:21:40|43383.5|43363.5|43383.5|43363.5|43383.5|43363.5|43383.5|43363.5|1
1638948120000|2021-12-08 07:22:00|||||||||1
1638948130000|2021-12-08 07:22:10|43381|43361|43381|43361|43381|43361|43381|43361|0
1638948140000|2021-12-08 07:22:20|43378.7|43358.7|43381|43361|43383.5|43363.5|43378.7|43358.7|2
1638948150000|2021-12-08 07:22:30|43383.2|43363.2|43383.5|43363.5|43383.5|43363.5|43383.2|43363.2|7
1638948170000|2021-12-08 07:22:50|43386|43366|43386|43366|43386|43366|43386|43366|3
1638948180000|2021-12-08 07:23:00|43388.2|43368.2|43396|43376|43396|43376|43388.2|43368.2|3
1638948190000|2021-12-08 07:23:10|43398.5|43378.5|43401|43381|43401|43381|43398.5|43378.5|2
1638948200000|2021-12-08 07:23:20|43405.7|43385.7|43406|43386|43406|43386|43405.7|43385.7|2
1638948210000|2021-12-08 07:23:30|43403.7|43383.7|43403.2|43383.2|43403.7|43383.7|43403.2|43383.2|2
1638948220000|2021-12-08 07:23:40|43403.5|43383.5|43401|43381|43403.5|43383.5|43401|43381|1
1638948230000|2021-12-08 07:23:50|43398.7|43378.7|43398.5|43378.5|43398.7|43378.7|43398.5|43378.5|2
1638948240000|2021-12-08 07:24:00|43396.2|43376.2|43396|43376|43396.2|43376.2|43396|43376|1
1638948250000|2021-12-08 07:24:10|43391|43371|43391|43371|43391|43371|43391|43371|3
1638948270000|2021-12-08 07:24:30|||||||||2
1638948280000|2021-12-08 07:24:40|43391.5|43371.5|43391.2|43371.2|43391.5|43371.5|43391.2|43371.2|20
1638948300000|2021-12-08 07:25:00|43386.5|43366.5|43384|43364|43386.5|43366.5|43384|43364|6
1638948310000|2021-12-08 07:25:10|43386.5|43366.5|43391.5|43371.5|43391.5|43371.5|43386.5|43366.5|2
1638948340000|2021-12-08 07:25:40|43389.2|43369.2|43389.2|43369.2|43389.2|43369.2|43389.2|43369.2|2
1638948350000|2021-12-08 07:25:50|43389|43369|43389|43369|43389|43369|43389|43369|2
1638948360000|2021-12-08 07:26:00|43386.7|43366.7|43386.5|43366.5|43389|43369|43386.5|43366.5|4
1638948370000|2021-12-08 07:26:10|||||||||2
1638948390000|2021-12-08 07:26:30|||||||||2
1638948420000|2021-12-08 07:27:00|43389|43369|43388.7|43368.7|43389|43369|43386.7|43366.7|3
1638948430000|2021-12-08 07:27:10|43386.5|43366.5|43386.5|43366.5|43386.5|43366.5|43386.5|43366.5|1
1638948450000|2021-12-08 07:27:30|||||||||1
1638948470000|2021-12-08 07:27:50|43384.2|43364.2|43386.5|43366.5|43386.5|43366.5|43384|43364|1
1638948480000|2021-12-08 07:28:00|43381.7|43361.7|43381.5|43361.5|43381.7|43361.7|43381.5|43361.5|1
1638948490000|2021-12-08 07:28:10|43384|43364|43384|43364|43384|43364|43384|43364|0
1638948500000|2021-12-08 07:28:20|43386.5|43366.5|43386.5|43366.5|43386.5|43366.5|43386.5|43366.5|2
1638948510000|2021-12-08 07:28:30|43388.7|43368.7|43396.2|43376.2|43396.2|43376.2|43388.7|43368.7|1
1638948520000|2021-12-08 07:28:40|43398.7|43378.7|43396.5|43376.5|43398.7|43378.7|43396.5|43376.5|0
1638948530000|2021-12-08 07:28:50|43396.7|43376.7|43401.5|43381.5|43401.5|43381.5|43396.7|43376.7|3
1638948540000|2021-12-08 07:29:00|43404|43384|43406.5|43386.5|43406.5|43386.5|43404|43384|1
1638948550000|2021-12-08 07:29:10|43404|43384|43396.5|43376.5|43404|43384|43396.5|43376.5|2
1638948560000|2021-12-08 07:29:20|43398.7|43378.7|43398.7|43378.7|43398.7|43378.7|43398.7|43378.7|0
1638948570000|2021-12-08 07:29:30|43399|43379|43399|43379|43401.5|43381.5|43399|43379|0
1638948580000|2021-12-08 07:29:40|43401.5|43381.5|43401.5|43381.5|43401.5|43381.5|43401.5|43381.5|2
1638948600000|2021-12-08 07:30:00|43404|43384|43406.5|43386.5|43406.5|43386.5|43401.5|43381.5|1
1638948610000|2021-12-08 07:30:10|||||||||2
1638948620000|2021-12-08 07:30:20|43406.7|43386.7|43411.2|43391.2|43411.5|43391.5|43406.5|43386.5|6
1638948630000|2021-12-08 07:30:30|43408.7|43388.7|43411.5|43391.5|43411.5|43391.5|43406.5|43386.5|3
1638948640000|2021-12-08 07:30:40|||||||||2
1638948650000|2021-12-08 07:30:50|43413.7|43393.7|43416.5|43396.5|43416.5|43396.5|43411.5|43391.5|2
1638948660000|2021-12-08 07:31:00|43418.7|43398.7|43418.7|43398.7|43418.7|43398.7|43418.7|43398.7|5
1638948670000|2021-12-08 07:31:10|43419|43399|43416.5|43396.5|43419|43399|43416.5|43396.5|0
1638948680000|2021-12-08 07:31:20|43419|43399|43419|43399|43419|43399|43419|43399|0
1638948690000|2021-12-08 07:31:30|43416.5|43396.5|43416.5|43396.5|43419|43399|43416.5|43396.5|0
1638948700000|2021-12-08 07:31:40|43414|43394|43414|43394|43414|43394|43414|43394|1
1638948710000|2021-12-08 07:31:50|43411.5|43391.5|43414|43394|43414|43394|43411.5|43391.5|2
1638948720000|2021-12-08 07:32:00|43414.2|43394.2|43414|43394|43414.2|43394.2|43414|43394|0
1638948740000|2021-12-08 07:32:20|43416.2|43396.2|43414|43394|43416.2|43396.2|43414|43394|0
1638948750000|2021-12-08 07:32:30|||||||||1
1638948760000|2021-12-08 07:32:40|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|0
1638948780000|2021-12-08 07:33:00|||||||||1
1638948790000|2021-12-08 07:33:10|43414|43394|43414|43394|43414|43394|43414|43394|0
1638948800000|2021-12-08 07:33:20|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|1
1638948830000|2021-12-08 07:33:50|43418.7|43398.7|43421.5|43401.5|43424|43404|43418.7|43398.7|2
1638948840000|2021-12-08 07:34:00|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|4
1638948860000|2021-12-08 07:34:20|||||||||7
1638948870000|2021-12-08 07:34:30|43426.2|43406.2|43423.7|43403.7|43426.2|43406.2|43423.7|43403.7|1
1638948880000|2021-12-08 07:34:40|43425.9|43405.9|43426.2|43406.2|43426.2|43406.2|43425.9|43405.9|0
1638948900000|2021-12-08 07:35:00|43424|43404|43426.2|43406.2|43426.2|43406.2|43423.7|43403.7|1
1638948910000|2021-12-08 07:35:10|43428.7|43408.7|43441.7|43421.7|43441.7|43421.7|43428.7|43408.7|7
1638948930000|2021-12-08 07:35:30|43441.5|43421.5|43439|43419|43441.5|43421.5|43439|43419|1
1638948940000|2021-12-08 07:35:40|43438.4|43418.4|43431.2|43411.2|43438.4|43418.4|43430.9|43410.9|5
1638948950000|2021-12-08 07:35:50|43433.7|43413.7|43431.5|43411.5|43433.7|43413.7|43431.5|43411.5|0
1638948960000|2021-12-08 07:36:00|43431.2|43411.2|43433.7|43413.7|43435.7|43415.7|43430.9|43410.9|3
1638948970000|2021-12-08 07:36:10|43431.2|43411.2|43431.2|43411.2|43431.2|43411.2|43431.2|43411.2|1
1638948980000|2021-12-08 07:36:20|43430.9|43410.9|43430.9|43410.9|43430.9|43410.9|43430.9|43410.9|1
1638948990000|2021-12-08 07:36:30|43431.2|43411.2|43431.2|43411.2|43431.2|43411.2|43428.7|43408.7|1
1638949000000|2021-12-08 07:36:40|43429|43409|43421.7|43401.7|43429|43409|43421.7|43401.7|6
1638949010000|2021-12-08 07:36:50|43424|43404|43423.7|43403.7|43426.2|43406.2|43423.7|43403.7|1
1638949020000|2021-12-08 07:37:00|43426.2|43406.2|43426.2|43406.2|43426.2|43406.2|43426.2|43406.2|0
1638949040000|2021-12-08 07:37:20|43428.7|43408.7|43428.7|43408.7|43428.7|43408.7|43428.7|43408.7|2
1638949070000|2021-12-08 07:37:50|43430.9|43410.9|43431.5|43411.5|43434|43414|43430.9|43410.9|2
1638949080000|2021-12-08 07:38:00|43429|43409|43428.7|43408.7|43429|43409|43428.7|43408.7|0
1638949090000|2021-12-08 07:38:10|43426.5|43406.5|43426.5|43406.5|43426.5|43406.5|43426.5|43406.5|0
1638949100000|2021-12-08 07:38:20|43428.4|43408.4|43426.2|43406.2|43428.7|43408.7|43426.2|43406.2|1
1638949130000|2021-12-08 07:38:50|43421.2|43401.2|43421.2|43401.2|43421.2|43401.2|43421.2|43401.2|1
1638949140000|2021-12-08 07:39:00|43418.7|43398.7|43423.7|43403.7|43423.7|43403.7|43418.7|43398.7|2
1638949160000|2021-12-08 07:39:20|43425.9|43405.9|43434.2|43414.2|43434.2|43414.2|43425.9|43405.9|3
1638949170000|2021-12-08 07:39:30|43434|43414|43429.2|43409.2|43434|43414|43429.2|43409.2|1
1638949180000|2021-12-08 07:39:40|43429|43409|43431.5|43411.5|43431.5|43411.5|43429|43409|0
1638949190000|2021-12-08 07:39:50|43429.2|43409.2|43429|43409|43429.2|43409.2|43429|43409|0
1638949200000|2021-12-08 07:40:00|43428.7|43408.7|43423.7|43403.7|43428.7|43408.7|43423.7|43403.7|3
1638949210000|2021-12-08 07:40:10|43426.2|43406.2|43426.2|43406.2|43426.2|43406.2|43426.2|43406.2|3
1638949220000|2021-12-08 07:40:20|43424|43404|43423.7|43403.7|43426.2|43406.2|43423.7|43403.7|0
1638949230000|2021-12-08 07:40:30|43421.2|43401.2|43421.2|43401.2|43421.2|43401.2|43418.7|43398.7|0
1638949240000|2021-12-08 07:40:40|43423.7|43403.7|43423.7|43403.7|43423.7|43403.7|43423.7|43403.7|1
1638949250000|2021-12-08 07:40:50|43421.5|43401.5|43421.2|43401.2|43421.5|43401.5|43421.2|43401.2|0
1638949260000|2021-12-08 07:41:00|||||||||1
1638949270000|2021-12-08 07:41:10|43419|43399|43421.2|43401.2|43421.2|43401.2|43419|43399|0
1638949280000|2021-12-08 07:41:20|43423.7|43403.7|43423.7|43403.7|43423.7|43403.7|43423.7|43403.7|4
1638949290000|2021-12-08 07:41:30|43426.2|43406.2|43426.2|43406.2|43426.2|43406.2|43426.2|43406.2|1
1638949300000|2021-12-08 07:41:40|43428.7|43408.7|43428.7|43408.7|43428.7|43408.7|43428.7|43408.7|0
1638949320000|2021-12-08 07:42:00|43426.2|43406.2|43426.2|43406.2|43426.2|43406.2|43426.2|43406.2|1
1638949330000|2021-12-08 07:42:10|43424|43404|43423.7|43403.7|43424|43404|43423.7|43403.7|0
1638949340000|2021-12-08 07:42:20|43416.5|43396.5|43418.7|43398.7|43418.7|43398.7|43416.5|43396.5|3
1638949350000|2021-12-08 07:42:30|43416.5|43396.5|43418.4|43398.4|43418.4|43398.4|43416.2|43396.2|1
1638949360000|2021-12-08 07:42:40|43418.7|43398.7|43421.2|43401.2|43421.2|43401.2|43418.7|43398.7|0
1638949370000|2021-12-08 07:42:50|||||||||1
1638949390000|2021-12-08 07:43:10|43423.4|43403.4|43421.2|43401.2|43423.7|43403.7|43421.2|43401.2|1
1638949400000|2021-12-08 07:43:20|43423.4|43403.4|43423.7|43403.7|43423.7|43403.7|43423.4|43403.4|0
1638949430000|2021-12-08 07:43:50|43421.2|43401.2|43421.2|43401.2|43421.2|43401.2|43421.2|43401.2|1
1638949440000|2021-12-08 07:44:00|43423.7|43403.7|43426.2|43406.2|43426.2|43406.2|43423.7|43403.7|0
1638949450000|2021-12-08 07:44:10|43428.7|43408.7|43428.7|43408.7|43431.2|43411.2|43428.7|43408.7|4
1638949460000|2021-12-08 07:44:20|43426.5|43406.5|43426.5|43406.5|43426.5|43406.5|43426.5|43406.5|1
1638949480000|2021-12-08 07:44:40|43428.7|43408.7|43428.7|43408.7|43428.7|43408.7|43428.7|43408.7|1
1638949490000|2021-12-08 07:44:50|43426.5|43406.5|43426.2|43406.2|43426.5|43406.5|43426.2|43406.2|2
1638949500000|2021-12-08 07:45:00|43424|43404|43424|43404|43424|43404|43424|43404|1
1638949510000|2021-12-08 07:45:10|43421.5|43401.5|43421.5|43401.5|43421.5|43401.5|43421.5|43401.5|0
1638949520000|2021-12-08 07:45:20|||||||||1
1638949530000|2021-12-08 07:45:30|43424|43404|43421.5|43401.5|43424|43404|43421.5|43401.5|0
1638949550000|2021-12-08 07:45:50|||||||||1
1638949560000|2021-12-08 07:46:00|43419.2|43399.2|43404|43384|43419.2|43399.2|43404|43384|12
1638949570000|2021-12-08 07:46:10|43401.7|43381.7|43394.2|43374.2|43403.7|43383.7|43394.2|43374.2|3
1638949580000|2021-12-08 07:46:20|43396.5|43376.5|43396.5|43376.5|43396.5|43376.5|43396.5|43376.5|2
1638949590000|2021-12-08 07:46:30|43394.2|43374.2|43396.5|43376.5|43396.5|43376.5|43394.2|43374.2|4
1638949600000|2021-12-08 07:46:40|43396.2|43376.2|43396.5|43376.5|43396.5|43376.5|43396.2|43376.2|1
1638949610000|2021-12-08 07:46:50|43398.7|43378.7|43399|43379|43399|43379|43396.5|43376.5|2
1638949620000|2021-12-08 07:47:00|43398.7|43378.7|43394|43374|43398.7|43378.7|43394|43374|1
1638949640000|2021-12-08 07:47:20|||||||||1
1638949660000|2021-12-08 07:47:40|43391.5|43371.5|43391.5|43371.5|43394|43374|43391.5|43371.5|6
1638949670000|2021-12-08 07:47:50|43394|43374|43396.5|43376.5|43396.5|43376.5|43394|43374|3
1638949680000|2021-12-08 07:48:00|43398.7|43378.7|43396.5|43376.5|43401.5|43381.5|43396.5|43376.5|1
1638949710000|2021-12-08 07:48:30|43394.2|43374.2|43391.5|43371.5|43394.2|43374.2|43391.5|43371.5|4
1638949720000|2021-12-08 07:48:40|43389|43369|43386.7|43366.7|43389|43369|43386.7|43366.7|2
1638949750000|2021-12-08 07:49:10|43389.2|43369.2|43389.2|43369.2|43389.2|43369.2|43389.2|43369.2|3
1638949760000|2021-12-08 07:49:20|43391.5|43371.5|43389.5|43369.5|43391.5|43371.5|43389.5|43369.5|0
1638949770000|2021-12-08 07:49:30|43389.2|43369.2|43396.5|43376.5|43396.5|43376.5|43389.2|43369.2|4
1638949790000|2021-12-08 07:49:50|||||||||2
1638949800000|2021-12-08 07:50:00|43398.7|43378.7|43394|43374|43399|43379|43394|43374|4
1638949810000|2021-12-08 07:50:10|43396.5|43376.5|43379|43359|43396.5|43376.5|43379|43359|13
1638949820000|2021-12-08 07:50:20|43374|43354|43374|43354|43374|43354|43374|43354|2
1638949830000|2021-12-08 07:50:30|||||||||3
1638949840000|2021-12-08 07:50:40|43366.5|43346.5|43361.5|43341.5|43366.5|43346.5|43361.5|43341.5|9
1638949850000|2021-12-08 07:50:50|43364|43344|43359|43339|43364|43344|43359|43339|10
1638949860000|2021-12-08 07:51:00|43361.5|43341.5|43363.7|43343.7|43363.7|43343.7|43361.5|43341.5|1
1638949870000|2021-12-08 07:51:10|43365.9|43345.9|43366.2|43346.2|43366.2|43346.2|43363.7|43343.7|0
1638949880000|2021-12-08 07:51:20|43364|43344|43366.5|43346.5|43368.7|43348.7|43363.7|43343.7|2
1638949890000|2021-12-08 07:51:30|43369|43349|43366.7|43346.7|43369|43349|43366.7|43346.7|1
1638949900000|2021-12-08 07:51:40|43366.5|43346.5|43366.5|43346.5|43366.5|43346.5|43364|43344|0
1638949910000|2021-12-08 07:51:50|43368.7|43348.7|43368.7|43348.7|43368.7|43348.7|43368.7|43348.7|0
1638949920000|2021-12-08 07:52:00|43369|43349|43369|43349|43369|43349|43366.5|43346.5|2
1638949930000|2021-12-08 07:52:10|43371.5|43351.5|43371.5|43351.5|43371.5|43351.5|43371.5|43351.5|2
1638949950000|2021-12-08 07:52:30|||||||||1
1638949960000|2021-12-08 07:52:40|43373.7|43353.7|43374|43354|43374|43354|43373.7|43353.7|0
1638949980000|2021-12-08 07:53:00|43373.9|43353.9|43396.4|43376.4|43396.4|43376.4|43371.4|43351.4|6
1638949990000|2021-12-08 07:53:10|43401.4|43381.4|43408.9|43388.9|43411.4|43391.4|43401.4|43381.4|10
1638950000000|2021-12-08 07:53:20|43411.4|43391.4|43411.4|43391.4|43411.4|43391.4|43411.4|43391.4|0
1638950010000|2021-12-08 07:53:30|43409.2|43389.2|43411.4|43391.4|43411.4|43391.4|43408.9|43388.9|1
1638950040000|2021-12-08 07:54:00|43408.9|43388.9|43416.4|43396.4|43416.4|43396.4|43408.9|43388.9|2
1638950050000|2021-12-08 07:54:10|43426.2|43406.2|43431.4|43411.4|43433.9|43413.9|43426.2|43406.2|4
1638950060000|2021-12-08 07:54:20|43433.7|43413.7|43431.4|43411.4|43436.4|43416.4|43431.4|43411.4|2
1638950070000|2021-12-08 07:54:30|43433.7|43413.7|43441.4|43421.4|43441.4|43421.4|43431.4|43411.4|9
1638950080000|2021-12-08 07:54:40|43446.4|43426.4|43446.4|43426.4|43446.4|43426.4|43446.4|43426.4|1
1638950100000|2021-12-08 07:55:00|43443.9|43423.9|43441.4|43421.4|43443.9|43423.9|43441.4|43421.4|1
1638950110000|2021-12-08 07:55:10|43439.2|43419.2|43438.9|43418.9|43441.4|43421.4|43438.9|43418.9|0
1638950120000|2021-12-08 07:55:20|||||||||1
1638950130000|2021-12-08 07:55:30|43436.7|43416.7|43461.4|43441.4|43461.4|43441.4|43436.4|43416.4|8
1638950140000|2021-12-08 07:55:40|43466.4|43446.4|43464.2|43444.2|43466.4|43446.4|43461.7|43441.7|4
1638950150000|2021-12-08 07:55:50|43468.7|43448.7|43466.4|43446.4|43468.7|43448.7|43466.4|43446.4|1
1638950160000|2021-12-08 07:56:00|43464.2|43444.2|43466.4|43446.4|43466.4|43446.4|43461.4|43441.4|2
1638950170000|2021-12-08 07:56:10|43461.7|43441.7|43461.4|43441.4|43461.7|43441.7|43461.4|43441.4|1
1638950190000|2021-12-08 07:56:30|43459.2|43439.2|43459.2|43439.2|43459.2|43439.2|43459.2|43439.2|2
1638950200000|2021-12-08 07:56:40|43461.4|43441.4|43461.7|43441.7|43461.7|43441.7|43461.4|43441.4|4
1638950210000|2021-12-08 07:56:50|43464.2|43444.2|43476.2|43456.2|43476.2|43456.2|43464.2|43444.2|5
1638950220000|2021-12-08 07:57:00|43471.4|43451.4|43457|43437|43471.4|43451.4|43457|43437|7
1638950230000|2021-12-08 07:57:10|43456.4|43436.4|43461.4|43441.4|43461.4|43441.4|43453.9|43433.9|4
1638950240000|2021-12-08 07:57:20|43458.9|43438.9|43456.4|43436.4|43458.9|43438.9|43456.4|43436.4|0
1638950250000|2021-12-08 07:57:30|43460.9|43440.9|43461.4|43441.4|43461.4|43441.4|43460.9|43440.9|0
1638950260000|2021-12-08 07:57:40|43461.7|43441.7|43461.4|43441.4|43461.7|43441.7|43461.4|43441.4|0
1638950270000|2021-12-08 07:57:50|43459.2|43439.2|43456.4|43436.4|43461.4|43441.4|43456.4|43436.4|0
1638950280000|2021-12-08 07:58:00|43461.2|43441.2|43461.4|43441.4|43461.4|43441.4|43461.2|43441.2|1
1638950290000|2021-12-08 07:58:10|43458.9|43438.9|43456.4|43436.4|43461.4|43441.4|43456.4|43436.4|0
1638950300000|2021-12-08 07:58:20|43451.2|43431.2|43451.2|43431.2|43451.2|43431.2|43451.2|43431.2|4
1638950310000|2021-12-08 07:58:30|43446.2|43426.2|43446.2|43426.2|43446.2|43426.2|43446.2|43426.2|1
1638950320000|2021-12-08 07:58:40|43448.7|43428.7|43446.2|43426.2|43448.7|43428.7|43446.2|43426.2|2
1638950340000|2021-12-08 07:59:00|||||||||1
1638950350000|2021-12-08 07:59:10|43448.7|43428.7|43448.7|43428.7|43448.7|43428.7|43446.2|43426.2|0
1638950360000|2021-12-08 07:59:20|43446.4|43426.4|43465.9|43445.9|43465.9|43445.9|43446.2|43426.2|7
1638950370000|2021-12-08 07:59:30|43468.2|43448.2|43473.4|43453.4|43473.4|43453.4|43468.2|43448.2|0
1638950380000|2021-12-08 07:59:40|43471.2|43451.2|43473.4|43453.4|43476.2|43456.2|43470.9|43450.9|6
1638950390000|2021-12-08 07:59:50|43471.4|43451.4|43471.2|43451.2|43471.4|43451.4|43471.2|43451.2|0
1638950400000|2021-12-08 08:00:00|43468.9|43448.9|43453.7|43433.7|43468.9|43448.9|43446.4|43426.4|11
1638950410000|2021-12-08 08:00:10|43451.4|43431.4|43471.2|43451.2|43476.2|43456.2|43451.2|43431.2|7
1638950420000|2021-12-08 08:00:20|43475.7|43455.7|43471.2|43451.2|43476.4|43456.4|43471.2|43451.2|6
1638950430000|2021-12-08 08:00:30|43466.7|43446.7|43466.2|43446.2|43466.7|43446.7|43466.2|43446.2|0
1638950440000|2021-12-08 08:00:40|43468.7|43448.7|43461.4|43441.4|43471.4|43451.4|43461.2|43441.2|8
1638950450000|2021-12-08 08:00:50|43463.7|43443.7|43463.7|43443.7|43463.7|43443.7|43461.2|43441.2|5
1638950460000|2021-12-08 08:01:00|43463.9|43443.9|43471.2|43451.2|43471.2|43451.2|43463.9|43443.9|9
1638950470000|2021-12-08 08:01:10|43473.7|43453.7|43471.2|43451.2|43476.2|43456.2|43471.2|43451.2|8
1638950480000|2021-12-08 08:01:20|43468.4|43448.4|43471.2|43451.2|43471.2|43451.2|43466.2|43446.2|10
1638950490000|2021-12-08 08:01:30|43476.2|43456.2|43476.2|43456.2|43476.2|43456.2|43476.2|43456.2|0
1638950500000|2021-12-08 08:01:40|43473.9|43453.9|43476.2|43456.2|43476.2|43456.2|43473.9|43453.9|1
1638950510000|2021-12-08 08:01:50|43478.4|43458.4|43476.4|43456.4|43478.7|43458.7|43476.2|43456.2|4
1638950520000|2021-12-08 08:02:00|43476.2|43456.2|43481.2|43461.2|43481.2|43461.2|43476.2|43456.2|13
1638950530000|2021-12-08 08:02:10|43480.9|43460.9|43478.7|43458.7|43480.9|43460.9|43478.7|43458.7|1
1638950540000|2021-12-08 08:02:20|43480.9|43460.9|43481.2|43461.2|43481.2|43461.2|43480.9|43460.9|1
1638950550000|2021-12-08 08:02:30|43483.4|43463.4|43485.9|43465.9|43485.9|43465.9|43481.2|43461.2|2
1638950560000|2021-12-08 08:02:40|43486.2|43466.2|43486.2|43466.2|43486.2|43466.2|43486.2|43466.2|4
1638950570000|2021-12-08 08:02:50|43483.7|43463.7|43483.7|43463.7|43483.7|43463.7|43483.7|43463.7|5
1638950580000|2021-12-08 08:03:00|43483.4|43463.4|43478.7|43458.7|43483.7|43463.7|43478.7|43458.7|5
1638950590000|2021-12-08 08:03:10|43480.9|43460.9|43480.9|43460.9|43480.9|43460.9|43480.9|43460.9|0
1638950600000|2021-12-08 08:03:20|43476.2|43456.2|43473.7|43453.7|43476.2|43456.2|43473.7|43453.7|2
1638950610000|2021-12-08 08:03:30|43471.4|43451.4|43471.2|43451.2|43471.4|43451.4|43471.2|43451.2|0
1638950620000|2021-12-08 08:03:40|||||||||4
1638950630000|2021-12-08 08:03:50|43466.2|43446.2|43466.2|43446.2|43466.2|43446.2|43466.2|43446.2|1
1638950640000|2021-12-08 08:04:00|43461.2|43441.2|43436.2|43416.2|43461.2|43441.2|43436.2|43416.2|5
1638950650000|2021-12-08 08:04:10|43433.9|43413.9|43431.2|43411.2|43433.9|43413.9|43431.2|43411.2|1
1638950680000|2021-12-08 08:04:40|43433.7|43413.7|43433.7|43413.7|43433.7|43413.7|43433.7|43413.7|10
1638950690000|2021-12-08 08:04:50|43431.2|43411.2|43450.9|43430.9|43450.9|43430.9|43431.2|43411.2|7
1638950700000|2021-12-08 08:05:00|43451.2|43431.2|43458.7|43438.7|43458.7|43438.7|43451.2|43431.2|1
1638950710000|2021-12-08 08:05:10|43460.9|43440.9|43470.9|43450.9|43470.9|43450.9|43460.9|43440.9|4
1638950720000|2021-12-08 08:05:20|43471.2|43451.2|43471.2|43451.2|43471.2|43451.2|43471.2|43451.2|0
1638950730000|2021-12-08 08:05:30|43466.2|43446.2|43481.2|43461.2|43481.2|43461.2|43466.2|43446.2|11
1638950740000|2021-12-08 08:05:40|43485.9|43465.9|43491.2|43471.2|43496.2|43476.2|43485.9|43465.9|16
1638950750000|2021-12-08 08:05:50|43493.4|43473.4|43493.4|43473.4|43493.4|43473.4|43493.4|43473.4|3
1638950760000|2021-12-08 08:06:00|43495.7|43475.7|43496.2|43476.2|43496.2|43476.2|43493.7|43473.7|1
1638950780000|2021-12-08 08:06:20|43493.7|43473.7|43493.7|43473.7|43493.7|43473.7|43491.2|43471.2|5
1638950790000|2021-12-08 08:06:30|43491.2|43471.2|43491.2|43471.2|43491.2|43471.2|43491.2|43471.2|0
1638950810000|2021-12-08 08:06:50|43488.9|43468.9|43488.9|43468.9|43488.9|43468.9|43488.9|43468.9|2
1638950820000|2021-12-08 08:07:00|43488.7|43468.7|43486.2|43466.2|43488.7|43468.7|43486.2|43466.2|2
1638950830000|2021-12-08 08:07:10|||||||||1
1638950840000|2021-12-08 08:07:20|43488.7|43468.7|43493.7|43473.7|43493.7|43473.7|43488.7|43468.7|6
1638950850000|2021-12-08 08:07:30|43503.7|43483.7|43503.4|43483.4|43505.9|43485.9|43503.4|43483.4|5
1638950860000|2021-12-08 08:07:40|43506.2|43486.2|43506.2|43486.2|43506.2|43486.2|43506.2|43486.2|3
1638950890000|2021-12-08 08:08:10|43508.4|43488.4|43503.7|43483.7|43508.7|43488.7|43503.7|43483.7|3
1638950910000|2021-12-08 08:08:30|43498.7|43478.7|43491.4|43471.4|43498.7|43478.7|43491.4|43471.4|5
1638950920000|2021-12-08 08:08:40|43493.7|43473.7|43496.2|43476.2|43496.2|43476.2|43493.7|43473.7|0
1638950930000|2021-12-08 08:08:50|43495.9|43475.9|43491.2|43471.2|43495.9|43475.9|43491.2|43471.2|2
1638950940000|2021-12-08 08:09:00|43486.4|43466.4|43491.2|43471.2|43491.2|43471.2|43486.4|43466.4|3
1638950950000|2021-12-08 08:09:10|43495.9|43475.9|43496.2|43476.2|43496.2|43476.2|43495.9|43475.9|3
1638950960000|2021-12-08 08:09:20|43498.7|43478.7|43496.2|43476.2|43498.7|43478.7|43496.2|43476.2|2
1638950970000|2021-12-08 08:09:30|43498.7|43478.7|43496.2|43476.2|43501.2|43481.2|43496.2|43476.2|3
1638950980000|2021-12-08 08:09:40|||||||||1
1638951000000|2021-12-08 08:10:00|||||||||3
1638951010000|2021-12-08 08:10:10|43495.9|43475.9|43496.2|43476.2|43496.2|43476.2|43495.9|43475.9|2
1638951020000|2021-12-08 08:10:20|43496.4|43476.4|43501.2|43481.2|43501.2|43481.2|43496.4|43476.4|3
1638951030000|2021-12-08 08:10:30|43503.9|43483.9|43501.2|43481.2|43503.9|43483.9|43501.2|43481.2|0
1638951040000|2021-12-08 08:10:40|43503.4|43483.4|43501.2|43481.2|43503.4|43483.4|43501.2|43481.2|0
1638951050000|2021-12-08 08:10:50|43503.4|43483.4|43501.2|43481.2|43503.7|43483.7|43501.2|43481.2|0
1638951060000|2021-12-08 08:11:00|43503.4|43483.4|43503.7|43483.7|43503.7|43483.7|43503.4|43483.4|1
1638951070000|2021-12-08 08:11:10|43503.9|43483.9|43516.2|43496.2|43516.2|43496.2|43503.9|43483.9|2
1638951080000|2021-12-08 08:11:20|43513.9|43493.9|43515.9|43495.9|43516.2|43496.2|43513.7|43493.7|6
1638951090000|2021-12-08 08:11:30|43516.2|43496.2|43516.2|43496.2|43516.2|43496.2|43516.2|43496.2|1
1638951100000|2021-12-08 08:11:40|43518.4|43498.4|43528.7|43508.7|43528.7|43508.7|43518.4|43498.4|12
1638951110000|2021-12-08 08:11:50|43526.2|43506.2|43526.2|43506.2|43526.2|43506.2|43526.2|43506.2|1
1638951130000|2021-12-08 08:12:10|43523.9|43503.9|43516.4|43496.4|43523.9|43503.9|43516.4|43496.4|6
1638951150000|2021-12-08 08:12:30|43518.7|43498.7|43518.7|43498.7|43518.7|43498.7|43518.7|43498.7|2
1638951160000|2021-12-08 08:12:40|43516.4|43496.4|43518.9|43498.9|43518.9|43498.9|43516.4|43496.4|0
1638951180000|2021-12-08 08:13:00|43521.2|43501.2|43518.7|43498.7|43521.2|43501.2|43518.4|43498.4|1
1638951190000|2021-12-08 08:13:10|43520.9|43500.9|43511.2|43491.2|43521.2|43501.2|43510.9|43490.9|2
1638951200000|2021-12-08 08:13:20|43508.9|43488.9|43506.2|43486.2|43508.9|43488.9|43506.2|43486.2|1
1638951210000|2021-12-08 08:13:30|43508.7|43488.7|43506.2|43486.2|43508.7|43488.7|43506.2|43486.2|1
1638951220000|2021-12-08 08:13:40|43505.9|43485.9|43503.7|43483.7|43506.2|43486.2|43503.7|43483.7|0
1638951230000|2021-12-08 08:13:50|43501.2|43481.2|43501.2|43481.2|43501.2|43481.2|43501.2|43481.2|0
1638951240000|2021-12-08 08:14:00|43498.9|43478.9|43496.2|43476.2|43498.9|43478.9|43496.2|43476.2|6
1638951250000|2021-12-08 08:14:10|43491.4|43471.4|43491.4|43471.4|43493.9|43473.9|43491.2|43471.2|1
1638951260000|2021-12-08 08:14:20|43493.7|43473.7|43491.2|43471.2|43493.9|43473.9|43491.2|43471.2|2
1638951270000|2021-12-08 08:14:30|||||||||1
1638951280000|2021-12-08 08:14:40|43493.9|43473.9|43490.9|43470.9|43493.9|43473.9|43490.9|43470.9|4
1638951290000|2021-12-08 08:14:50|43486.2|43466.2|43486.2|43466.2|43486.2|43466.2|43486.2|43466.2|1
1638951300000|2021-12-08 08:15:00|43483.9|43463.9|43481.2|43461.2|43486.2|43466.2|43481.2|43461.2|4
1638951310000|2021-12-08 08:15:10|43478.9|43458.9|43476.2|43456.2|43478.9|43458.9|43476.2|43456.2|6
1638951320000|2021-12-08 08:15:20|43480.9|43460.9|43483.4|43463.4|43483.4|43463.4|43480.9|43460.9|4
1638951330000|2021-12-08 08:15:30|43483.7|43463.7|43483.7|43463.7|43483.7|43463.7|43483.7|43463.7|0
1638951340000|2021-12-08 08:15:40|43488.7|43468.7|43491.2|43471.2|43491.2|43471.2|43488.7|43468.7|2
1638951350000|2021-12-08 08:15:50|43488.7|43468.7|43488.7|43468.7|43488.7|43468.7|43488.7|43468.7|1
1638951360000|2021-12-08 08:16:00|43486.2|43466.2|43483.7|43463.7|43486.2|43466.2|43483.7|43463.7|4
1638951370000|2021-12-08 08:16:10|43481.2|43461.2|43481.2|43461.2|43481.2|43461.2|43481.2|43461.2|2
1638951380000|2021-12-08 08:16:20|43486.2|43466.2|43486.2|43466.2|43486.2|43466.2|43486.2|43466.2|2
1638951390000|2021-12-08 08:16:30|||||||||1
1638951400000|2021-12-08 08:16:40|43483.7|43463.7|43483.7|43463.7|43483.7|43463.7|43481.2|43461.2|1
1638951410000|2021-12-08 08:16:50|43481.2|43461.2|43481.2|43461.2|43486.2|43466.2|43481.2|43461.2|2
1638951420000|2021-12-08 08:17:00|43475.9|43455.9|43485.7|43465.7|43488.2|43468.2|43475.9|43455.9|8
1638951430000|2021-12-08 08:17:10|43483.7|43463.7|43495.9|43475.9|43495.9|43475.9|43483.4|43463.4|6
1638951440000|2021-12-08 08:17:20|43490.9|43470.9|43488.7|43468.7|43490.9|43470.9|43485.9|43465.9|2
1638951450000|2021-12-08 08:17:30|43490.9|43470.9|43490.9|43470.9|43493.4|43473.4|43490.9|43470.9|3
1638951460000|2021-12-08 08:17:40|43488.4|43468.4|43503.4|43483.4|43503.4|43483.4|43488.4|43468.4|4
1638951470000|2021-12-08 08:17:50|43501.2|43481.2|43505.9|43485.9|43505.9|43485.9|43500.9|43480.9|0
1638951480000|2021-12-08 08:18:00|43503.7|43483.7|43503.4|43483.4|43505.9|43485.9|43503.4|43483.4|0
1638951490000|2021-12-08 08:18:10|43505.9|43485.9|43508.4|43488.4|43508.4|43488.4|43505.9|43485.9|3
1638951500000|2021-12-08 08:18:20|43505.9|43485.9|43500.9|43480.9|43505.9|43485.9|43498.4|43478.4|2
1638951510000|2021-12-08 08:18:30|43498.4|43478.4|43500.9|43480.9|43500.9|43480.9|43498.4|43478.4|0
1638951520000|2021-12-08 08:18:40|43503.4|43483.4|43505.7|43485.7|43505.7|43485.7|43500.9|43480.9|0
1638951530000|2021-12-08 08:18:50|43505.9|43485.9|43500.9|43480.9|43505.9|43485.9|43500.9|43480.9|0
1638951540000|2021-12-08 08:19:00|43503.4|43483.4|43498.4|43478.4|43505.9|43485.9|43498.4|43478.4|4
1638951550000|2021-12-08 08:19:10|43500.9|43480.9|43503.4|43483.4|43503.4|43483.4|43500.9|43480.9|0
1638951560000|2021-12-08 08:19:20|43501.2|43481.2|43500.9|43480.9|43501.2|43481.2|43500.9|43480.9|1
1638951570000|2021-12-08 08:19:30|43495.9|43475.9|43495.9|43475.9|43495.9|43475.9|43495.9|43475.9|4
1638951600000|2021-12-08 08:20:00|43495.7|43475.7|43495.9|43475.9|43495.9|43475.9|43495.7|43475.7|4
1638951610000|2021-12-08 08:20:10|43500.9|43480.9|43505.9|43485.9|43505.9|43485.9|43500.9|43480.9|2
1638951620000|2021-12-08 08:20:20|43508.2|43488.2|43510.9|43490.9|43510.9|43490.9|43508.2|43488.2|3
1638951630000|2021-12-08 08:20:30|43506.2|43486.2|43500.9|43480.9|43506.2|43486.2|43500.9|43480.9|4
1638951640000|2021-12-08 08:20:40|43496.2|43476.2|43490.9|43470.9|43496.2|43476.2|43490.9|43470.9|0
1638951650000|2021-12-08 08:20:50|||||||||1
1638951670000|2021-12-08 08:21:10|43495.9|43475.9|43498.4|43478.4|43498.4|43478.4|43495.9|43475.9|2
1638951680000|2021-12-08 08:21:20|43496.2|43476.2|43495.9|43475.9|43496.2|43476.2|43495.9|43475.9|0
1638951710000|2021-12-08 08:21:50|43485.9|43465.9|43480.9|43460.9|43485.9|43465.9|43480.9|43460.9|4
1638951720000|2021-12-08 08:22:00|43478.7|43458.7|43480.9|43460.9|43480.9|43460.9|43475.9|43455.9|2
1638951730000|2021-12-08 08:22:10|43478.7|43458.7|43483.2|43463.2|43483.2|43463.2|43478.4|43458.4|1
1638951740000|2021-12-08 08:22:20|43480.9|43460.9|43481.2|43461.2|43481.2|43461.2|43478.4|43458.4|1
1638951750000|2021-12-08 08:22:30|43483.4|43463.4|43483.7|43463.7|43483.7|43463.7|43483.4|43463.4|1
1638951770000|2021-12-08 08:22:50|43485.9|43465.9|43485.9|43465.9|43485.9|43465.9|43485.9|43465.9|0
1638951790000|2021-12-08 08:23:10|43488.4|43468.4|43493.4|43473.4|43493.4|43473.4|43488.4|43468.4|1
1638951800000|2021-12-08 08:23:20|43491.2|43471.2|43498.4|43478.4|43498.4|43478.4|43491.2|43471.2|1
1638951810000|2021-12-08 08:23:30|43500.9|43480.9|43498.4|43478.4|43500.9|43480.9|43498.4|43478.4|4
1638951820000|2021-12-08 08:23:40|43495.9|43475.9|43495.9|43475.9|43495.9|43475.9|43495.9|43475.9|0
1638951830000|2021-12-08 08:23:50|43495.7|43475.7|43495.9|43475.9|43495.9|43475.9|43493.2|43473.2|2
1638951840000|2021-12-08 08:24:00|43498.2|43478.2|43495.9|43475.9|43498.4|43478.4|43495.9|43475.9|0
1638951860000|2021-12-08 08:24:20|43493.7|43473.7|43490.9|43470.9|43493.7|43473.7|43490.9|43470.9|0
1638951870000|2021-12-08 08:24:30|43491.2|43471.2|43490.9|43470.9|43491.2|43471.2|43490.9|43470.9|2
1638951890000|2021-12-08 08:24:50|43490.7|43470.7|43490.7|43470.7|43490.7|43470.7|43490.7|43470.7|1
1638951900000|2021-12-08 08:25:00|43490.9|43470.9|43490.9|43470.9|43490.9|43470.9|43490.9|43470.9|1
1638951910000|2021-12-08 08:25:10|43493.4|43473.4|43490.9|43470.9|43493.4|43473.4|43490.9|43470.9|0
1638951920000|2021-12-08 08:25:20|43495.9|43475.9|43495.9|43475.9|43495.9|43475.9|43495.9|43475.9|1
1638951930000|2021-12-08 08:25:30|43493.7|43473.7|43495.9|43475.9|43495.9|43475.9|43493.7|43473.7|0
1638951940000|2021-12-08 08:25:40|43498.4|43478.4|43495.9|43475.9|43500.9|43480.9|43495.9|43475.9|4
1638951950000|2021-12-08 08:25:50|43493.7|43473.7|43495.9|43475.9|43495.9|43475.9|43493.7|43473.7|0
1638951960000|2021-12-08 08:26:00|43493.7|43473.7|43491.2|43471.2|43493.7|43473.7|43491.2|43471.2|1
1638951970000|2021-12-08 08:26:10|43493.4|43473.4|43490.9|43470.9|43495.9|43475.9|43490.9|43470.9|1
1638951980000|2021-12-08 08:26:20|43488.4|43468.4|43490.9|43470.9|43490.9|43470.9|43488.4|43468.4|0
1638951990000|2021-12-08 08:26:30|43493.4|43473.4|43493.4|43473.4|43493.4|43473.4|43493.4|43473.4|0
1638952000000|2021-12-08 08:26:40|43490.9|43470.9|43490.9|43470.9|43490.9|43470.9|43490.9|43470.9|0
1638952010000|2021-12-08 08:26:50|43486.2|43466.2|43483.4|43463.4|43488.4|43468.4|43483.4|43463.4|6
1638952020000|2021-12-08 08:27:00|43485.6|43465.6|43480.9|43460.9|43485.6|43465.6|43476.4|43456.4|8
1638952030000|2021-12-08 08:27:10|43478.7|43458.7|43468.4|43448.4|43480.9|43460.9|43468.4|43448.4|2
1638952040000|2021-12-08 08:27:20|43470.6|43450.6|43470.9|43450.9|43473.1|43453.1|43470.6|43450.6|2
1638952060000|2021-12-08 08:27:40|43468.4|43448.4|43470.9|43450.9|43470.9|43450.9|43468.4|43448.4|1
1638952070000|2021-12-08 08:27:50|43468.7|43448.7|43468.7|43448.7|43468.7|43448.7|43466.2|43446.2|2
1638952080000|2021-12-08 08:28:00|43466.4|43446.4|43465.9|43445.9|43466.4|43446.4|43460.9|43440.9|2
1638952090000|2021-12-08 08:28:10|43468.7|43448.7|43470.9|43450.9|43470.9|43450.9|43468.4|43448.4|5
1638952100000|2021-12-08 08:28:20|43466.2|43446.2|43470.9|43450.9|43470.9|43450.9|43465.9|43445.9|4
1638952120000|2021-12-08 08:28:40|43473.4|43453.4|43466.2|43446.2|43473.4|43453.4|43466.2|43446.2|3
1638952130000|2021-12-08 08:28:50|43465.9|43445.9|43460.9|43440.9|43465.9|43445.9|43460.9|43440.9|2
1638952140000|2021-12-08 08:29:00|43468.4|43448.4|43473.4|43453.4|43473.4|43453.4|43468.4|43448.4|8
1638952150000|2021-12-08 08:29:10|43470.9|43450.9|43470.9|43450.9|43470.9|43450.9|43470.6|43450.6|1
1638952160000|2021-12-08 08:29:20|43468.4|43448.4|43470.9|43450.9|43470.9|43450.9|43468.4|43448.4|1
1638952170000|2021-12-08 08:29:30|43468.7|43448.7|43465.9|43445.9|43468.7|43448.7|43465.9|43445.9|0
1638952180000|2021-12-08 08:29:40|43466.2|43446.2|43466.2|43446.2|43466.2|43446.2|43465.9|43445.9|0
1638952190000|2021-12-08 08:29:50|43465.9|43445.9|43436.2|43416.2|43468.7|43448.7|43436.2|43416.2|11
1638952200000|2021-12-08 08:30:00|43435.9|43415.9|43441.4|43421.4|43441.4|43421.4|43430.6|43410.6|8
1638952210000|2021-12-08 08:30:10|43443.7|43423.7|43435.9|43415.9|43443.7|43423.7|43435.9|43415.9|2
1638952220000|2021-12-08 08:30:20|43433.7|43413.7|43435.9|43415.9|43438.4|43418.4|43430.9|43410.9|3
1638952230000|2021-12-08 08:30:30|43433.7|43413.7|43438.4|43418.4|43438.4|43418.4|43433.4|43413.4|2
1638952240000|2021-12-08 08:30:40|43440.9|43420.9|43438.4|43418.4|43440.9|43420.9|43438.4|43418.4|5
1638952250000|2021-12-08 08:30:50|43433.4|43413.4|43433.4|43413.4|43433.4|43413.4|43433.4|43413.4|1
1638952260000|2021-12-08 08:31:00|43435.9|43415.9|43435.9|43415.9|43435.9|43415.9|43435.9|43415.9|0
1638952270000|2021-12-08 08:31:10|43433.4|43413.4|43430.9|43410.9|43435.9|43415.9|43430.9|43410.9|3
1638952280000|2021-12-08 08:31:20|43433.4|43413.4|43433.4|43413.4|43435.9|43415.9|43433.4|43413.4|1
1638952290000|2021-12-08 08:31:30|43426.2|43406.2|43421.4|43401.4|43426.2|43406.2|43421.4|43401.4|2
1638952300000|2021-12-08 08:31:40|43418.4|43398.4|43415.9|43395.9|43418.4|43398.4|43415.9|43395.9|2
1638952310000|2021-12-08 08:31:50|43418.4|43398.4|43425.9|43405.9|43425.9|43405.9|43418.4|43398.4|2
1638952320000|2021-12-08 08:32:00|43423.4|43403.4|43425.9|43405.9|43425.9|43405.9|43423.4|43403.4|5
1638952330000|2021-12-08 08:32:10|43430.9|43410.9|43440.9|43420.9|43440.9|43420.9|43430.9|43410.9|2
1638952340000|2021-12-08 08:32:20|43438.7|43418.7|43438.7|43418.7|43440.9|43420.9|43438.4|43418.4|1
1638952350000|2021-12-08 08:32:30|43438.4|43418.4|43435.9|43415.9|43438.4|43418.4|43435.9|43415.9|0
1638952360000|2021-12-08 08:32:40|43433.7|43413.7|43431.2|43411.2|43433.7|43413.7|43431.2|43411.2|1
1638952370000|2021-12-08 08:32:50|43433.4|43413.4|43440.9|43420.9|43440.9|43420.9|43433.4|43413.4|0
1638952380000|2021-12-08 08:33:00|43443.4|43423.4|43441.2|43421.2|43443.4|43423.4|43440.9|43420.9|1
1638952390000|2021-12-08 08:33:10|43440.9|43420.9|43443.7|43423.7|43443.7|43423.7|43438.4|43418.4|2
1638952400000|2021-12-08 08:33:20|43445.9|43425.9|43448.1|43428.1|43448.1|43428.1|43445.9|43425.9|1
1638952410000|2021-12-08 08:33:30|43450.6|43430.6|43455.9|43435.9|43455.9|43435.9|43450.6|43430.6|4
1638952420000|2021-12-08 08:33:40|43458.4|43438.4|43460.9|43440.9|43460.9|43440.9|43458.4|43438.4|2
1638952430000|2021-12-08 08:33:50|43458.7|43438.7|43460.9|43440.9|43460.9|43440.9|43458.4|43438.4|1
1638952440000|2021-12-08 08:34:00|43461.2|43441.2|43460.9|43440.9|43463.4|43443.4|43460.9|43440.9|1
1638952450000|2021-12-08 08:34:10|43463.4|43443.4|43465.9|43445.9|43465.9|43445.9|43463.4|43443.4|3
1638952460000|2021-12-08 08:34:20|43463.4|43443.4|43478.4|43458.4|43478.4|43458.4|43463.4|43443.4|6
1638952470000|2021-12-08 08:34:30|43480.6|43460.6|43480.6|43460.6|43480.6|43460.6|43480.6|43460.6|2
1638952480000|2021-12-08 08:34:40|43480.9|43460.9|43483.1|43463.1|43483.4|43463.4|43480.9|43460.9|5
1638952490000|2021-12-08 08:34:50|43483.4|43463.4|43490.9|43470.9|43490.9|43470.9|43483.4|43463.4|0
1638952500000|2021-12-08 08:35:00|43495.9|43475.9|43490.6|43470.6|43495.9|43475.9|43488.4|43468.4|3
1638952510000|2021-12-08 08:35:10|43485.9|43465.9|43483.4|43463.4|43485.9|43465.9|43483.4|43463.4|5
1638952520000|2021-12-08 08:35:20|43485.6|43465.6|43480.9|43460.9|43485.6|43465.6|43480.9|43460.9|0
1638952530000|2021-12-08 08:35:30|43478.7|43458.7|43478.4|43458.4|43478.7|43458.7|43478.4|43458.4|0
1638952540000|2021-12-08 08:35:40|43476.2|43456.2|43473.4|43453.4|43476.2|43456.2|43473.4|43453.4|0
1638952550000|2021-12-08 08:35:50|43475.9|43455.9|43475.9|43455.9|43475.9|43455.9|43475.9|43455.9|0
1638952560000|2021-12-08 08:36:00|43488.1|43468.1|43488.1|43468.1|43488.1|43468.1|43488.1|43468.1|7
1638952570000|2021-12-08 08:36:10|43490.6|43470.6|43481.4|43461.4|43490.6|43470.6|43481.4|43461.4|1
1638952580000|2021-12-08 08:36:20|43481.2|43461.2|43475.9|43455.9|43481.2|43461.2|43475.9|43455.9|1
1638952590000|2021-12-08 08:36:30|43468.7|43448.7|43465.9|43445.9|43468.7|43448.7|43465.9|43445.9|2
1638952600000|2021-12-08 08:36:40|43468.4|43448.4|43465.9|43445.9|43468.4|43448.4|43465.9|43445.9|2
1638952610000|2021-12-08 08:36:50|43460.9|43440.9|43445.9|43425.9|43460.9|43440.9|43445.9|43425.9|8
1638952620000|2021-12-08 08:37:00|43443.7|43423.7|43443.4|43423.4|43443.7|43423.7|43443.4|43423.4|1
1638952630000|2021-12-08 08:37:10|43445.9|43425.9|43440.9|43420.9|43445.9|43425.9|43440.9|43420.9|4
1638952640000|2021-12-08 08:37:20|||||||||1
1638952650000|2021-12-08 08:37:30|43438.4|43418.4|43440.9|43420.9|43441.2|43421.2|43438.4|43418.4|6
1638952660000|2021-12-08 08:37:40|43443.1|43423.1|43443.4|43423.4|43443.4|43423.4|43443.1|43423.1|0
1638952670000|2021-12-08 08:37:50|43445.9|43425.9|43443.4|43423.4|43445.9|43425.9|43443.4|43423.4|1
1638952680000|2021-12-08 08:38:00|43445.9|43425.9|43443.4|43423.4|43445.9|43425.9|43440.9|43420.9|6
1638952700000|2021-12-08 08:38:20|43445.6|43425.6|43445.9|43425.9|43445.9|43425.9|43443.4|43423.4|1
1638952710000|2021-12-08 08:38:30|43443.7|43423.7|43438.7|43418.7|43443.7|43423.7|43438.7|43418.7|2
1638952720000|2021-12-08 08:38:40|43436.4|43416.4|43425.9|43405.9|43436.4|43416.4|43425.9|43405.9|4
1638952730000|2021-12-08 08:38:50|||||||||1
1638952740000|2021-12-08 08:39:00|43423.4|43403.4|43425.9|43405.9|43428.1|43408.1|43423.4|43403.4|4
1638952750000|2021-12-08 08:39:10|43423.1|43403.1|43425.9|43405.9|43425.9|43405.9|43423.1|43403.1|1
1638952760000|2021-12-08 08:39:20|||||||||2
1638952770000|2021-12-08 08:39:30|43430.9|43410.9|43430.9|43410.9|43430.9|43410.9|43430.9|43410.9|0
1638952790000|2021-12-08 08:39:50|43425.9|43405.9|43425.9|43405.9|43425.9|43405.9|43425.9|43405.9|4
1638952800000|2021-12-08 08:40:00|43423.7|43403.7|43423.4|43403.4|43423.7|43403.7|43420.9|43400.9|2
1638952820000|2021-12-08 08:40:20|43425.6|43405.6|43430.9|43410.9|43430.9|43410.9|43425.6|43405.6|4
1638952830000|2021-12-08 08:40:30|43430.6|43410.6|43430.9|43410.9|43430.9|43410.9|43430.6|43410.6|0
1638952840000|2021-12-08 08:40:40|||||||||1
1638952850000|2021-12-08 08:40:50|43428.4|43408.4|43430.9|43410.9|43430.9|43410.9|43428.4|43408.4|0
1638952870000|2021-12-08 08:41:10|||||||||3
1638952880000|2021-12-08 08:41:20|43433.4|43413.4|43435.9|43415.9|43435.9|43415.9|43430.9|43410.9|2
1638952890000|2021-12-08 08:41:30|43433.1|43413.1|43430.9|43410.9|43433.1|43413.1|43430.9|43410.9|1
1638952910000|2021-12-08 08:41:50|||||||||1
1638952920000|2021-12-08 08:42:00|43428.1|43408.1|43430.9|43410.9|43430.9|43410.9|43425.9|43405.9|0
1638952940000|2021-12-08 08:42:20|43428.7|43408.7|43430.9|43410.9|43430.9|43410.9|43428.4|43408.4|0
1638952950000|2021-12-08 08:42:30|||||||||1
1638952960000|2021-12-08 08:42:40|43428.4|43408.4|43430.9|43410.9|43433.1|43413.1|43428.4|43408.4|1
1638952970000|2021-12-08 08:42:50|43428.4|43408.4|43425.9|43405.9|43428.4|43408.4|43420.9|43400.9|1
1638952980000|2021-12-08 08:43:00|43423.4|43403.4|43423.4|43403.4|43423.4|43403.4|43423.4|43403.4|3
1638952990000|2021-12-08 08:43:10|43410.9|43390.9|43410.9|43390.9|43410.9|43390.9|43410.9|43390.9|4
1638953000000|2021-12-08 08:43:20|43408.4|43388.4|43408.4|43388.4|43410.9|43390.9|43406.2|43386.2|10
1638953020000|2021-12-08 08:43:40|43401.2|43381.2|43400.9|43380.9|43401.2|43381.2|43400.9|43380.9|8
1638953030000|2021-12-08 08:43:50|43403.1|43383.1|43403.4|43383.4|43403.4|43383.4|43403.1|43383.1|0
1638953040000|2021-12-08 08:44:00|43401.2|43381.2|43405.9|43385.9|43405.9|43385.9|43395.9|43375.9|16
1638953050000|2021-12-08 08:44:10|43400.9|43380.9|43400.9|43380.9|43400.9|43380.9|43398.4|43378.4|2
1638953060000|2021-12-08 08:44:20|43403.1|43383.1|43405.9|43385.9|43405.9|43385.9|43400.9|43380.9|3
1638953070000|2021-12-08 08:44:30|43403.7|43383.7|43400.9|43380.9|43403.7|43383.7|43398.4|43378.4|4
1638953080000|2021-12-08 08:44:40|43398.4|43378.4|43398.1|43378.1|43398.4|43378.4|43395.6|43375.6|3
1638953090000|2021-12-08 08:44:50|43395.9|43375.9|43398.4|43378.4|43398.4|43378.4|43395.9|43375.9|1
1638953100000|2021-12-08 08:45:00|43400.6|43380.6|43400.9|43380.9|43400.9|43380.9|43398.4|43378.4|2
1638953110000|2021-12-08 08:45:10|43398.7|43378.7|43398.4|43378.4|43398.7|43378.7|43398.4|43378.4|2
1638953130000|2021-12-08 08:45:30|43395.9|43375.9|43393.4|43373.4|43395.9|43375.9|43393.4|43373.4|0
1638953140000|2021-12-08 08:45:40|43395.9|43375.9|43400.9|43380.9|43400.9|43380.9|43395.9|43375.9|4
1638953150000|2021-12-08 08:45:50|43403.4|43383.4|43400.9|43380.9|43403.4|43383.4|43400.9|43380.9|7
1638953170000|2021-12-08 08:46:10|43398.4|43378.4|43391.2|43371.2|43398.4|43378.4|43391.2|43371.2|6
1638953180000|2021-12-08 08:46:20|43383.7|43363.7|43378.4|43358.4|43383.7|43363.7|43378.4|43358.4|6
1638953190000|2021-12-08 08:46:30|43376.2|43356.2|43378.4|43358.4|43378.4|43358.4|43375.9|43355.9|2
1638953200000|2021-12-08 08:46:40|43378.1|43358.1|43375.9|43355.9|43378.4|43358.4|43375.9|43355.9|15
1638953210000|2021-12-08 08:46:50|43373.7|43353.7|43373.7|43353.7|43375.9|43355.9|43373.7|43353.7|3
1638953220000|2021-12-08 08:47:00|43373.4|43353.4|43380.9|43360.9|43380.9|43360.9|43373.4|43353.4|5
1638953230000|2021-12-08 08:47:10|43380.6|43360.6|43380.9|43360.9|43380.9|43360.9|43376.2|43356.2|1
1638953240000|2021-12-08 08:47:20|43378.4|43358.4|43380.6|43360.6|43380.6|43360.6|43378.4|43358.4|1
1638953250000|2021-12-08 08:47:30|43380.9|43360.9|43376.2|43356.2|43380.9|43360.9|43376.2|43356.2|1
1638953260000|2021-12-08 08:47:40|43368.4|43348.4|43370.9|43350.9|43370.9|43350.9|43368.4|43348.4|5
1638953270000|2021-12-08 08:47:50|43373.7|43353.7|43383.1|43363.1|43383.1|43363.1|43373.7|43353.7|7
1638953280000|2021-12-08 08:48:00|43376.2|43356.2|43375.9|43355.9|43380.9|43360.9|43375.9|43355.9|5
1638953290000|2021-12-08 08:48:10|43370.9|43350.9|43365.9|43345.9|43370.9|43350.9|43365.6|43345.6|8
1638953300000|2021-12-08 08:48:20|43363.7|43343.7|43350.9|43330.9|43365.9|43345.9|43348.1|43328.1|16
1638953310000|2021-12-08 08:48:30|43348.4|43328.4|43350.9|43330.9|43350.9|43330.9|43348.4|43328.4|7
1638953320000|2021-12-08 08:48:40|43353.4|43333.4|43363.4|43343.4|43363.4|43343.4|43353.4|43333.4|7
1638953330000|2021-12-08 08:48:50|43365.6|43345.6|43368.4|43348.4|43370.9|43350.9|43365.6|43345.6|5
1638953340000|2021-12-08 08:49:00|43370.9|43350.9|43365.9|43345.9|43370.9|43350.9|43365.9|43345.9|7
1638953350000|2021-12-08 08:49:10|43363.4|43343.4|43365.9|43345.9|43365.9|43345.9|43363.4|43343.4|4
1638953360000|2021-12-08 08:49:20|43370.4|43350.4|43378.4|43358.4|43378.4|43358.4|43370.4|43350.4|4
1638953370000|2021-12-08 08:49:30|43383.4|43363.4|43393.4|43373.4|43393.4|43373.4|43383.4|43363.4|6
1638953380000|2021-12-08 08:49:40|43390.9|43370.9|43405.9|43385.9|43405.9|43385.9|43390.9|43370.9|8
1638953390000|2021-12-08 08:49:50|43403.4|43383.4|43405.9|43385.9|43405.9|43385.9|43403.4|43383.4|5
1638953400000|2021-12-08 08:50:00|43403.1|43383.1|43400.9|43380.9|43405.9|43385.9|43400.9|43380.9|11
1638953410000|2021-12-08 08:50:10|43398.7|43378.7|43400.9|43380.9|43400.9|43380.9|43398.4|43378.4|7
1638953420000|2021-12-08 08:50:20|43403.4|43383.4|43405.9|43385.9|43405.9|43385.9|43403.4|43383.4|0
1638953430000|2021-12-08 08:50:30|43403.4|43383.4|43405.9|43385.9|43405.9|43385.9|43400.9|43380.9|1
1638953440000|2021-12-08 08:50:40|43403.7|43383.7|43405.6|43385.6|43405.6|43385.6|43403.4|43383.4|2
1638953450000|2021-12-08 08:50:50|43405.9|43385.9|43400.9|43380.9|43405.9|43385.9|43400.9|43380.9|3
1638953460000|2021-12-08 08:51:00|43403.1|43383.1|43405.9|43385.9|43405.9|43385.9|43403.1|43383.1|0
1638953470000|2021-12-08 08:51:10|43401.2|43381.2|43405.9|43385.9|43405.9|43385.9|43400.9|43380.9|4
1638953490000|2021-12-08 08:51:30|||||||||1
1638953500000|2021-12-08 08:51:40|43408.1|43388.1|43416.2|43396.2|43416.2|43396.2|43408.1|43388.1|6
1638953510000|2021-12-08 08:51:50|43418.4|43398.4|43420.9|43400.9|43423.4|43403.4|43418.4|43398.4|4
1638953520000|2021-12-08 08:52:00|43423.1|43403.1|43420.9|43400.9|43423.1|43403.1|43418.7|43398.7|4
1638953530000|2021-12-08 08:52:10|43421.2|43401.2|43421.2|43401.2|43421.2|43401.2|43421.2|43401.2|1
1638953540000|2021-12-08 08:52:20|43420.9|43400.9|43420.9|43400.9|43420.9|43400.9|43420.9|43400.9|0
1638953550000|2021-12-08 08:52:30|43423.4|43403.4|43420.9|43400.9|43423.4|43403.4|43420.9|43400.9|2
1638953570000|2021-12-08 08:52:50|43418.7|43398.7|43415.9|43395.9|43418.7|43398.7|43415.9|43395.9|0
1638953580000|2021-12-08 08:53:00|43418.1|43398.1|43420.9|43400.9|43420.9|43400.9|43418.1|43398.1|1
1638953590000|2021-12-08 08:53:10|43416.2|43396.2|43415.9|43395.9|43416.2|43396.2|43415.9|43395.9|0
1638953600000|2021-12-08 08:53:20|43418.1|43398.1|43415.9|43395.9|43418.1|43398.1|43415.9|43395.9|1
1638953610000|2021-12-08 08:53:30|43413.7|43393.7|43411.2|43391.2|43413.7|43393.7|43411.2|43391.2|1
1638953620000|2021-12-08 08:53:40|43410.9|43390.9|43410.9|43390.9|43413.4|43393.4|43410.9|43390.9|4
1638953630000|2021-12-08 08:53:50|43408.7|43388.7|43415.9|43395.9|43415.9|43395.9|43408.4|43388.4|4
1638953640000|2021-12-08 08:54:00|43420.9|43400.9|43425.4|43405.4|43425.9|43405.9|43420.9|43400.9|3
1638953650000|2021-12-08 08:54:10|43423.1|43403.1|43420.9|43400.9|43423.1|43403.1|43420.9|43400.9|3
1638953660000|2021-12-08 08:54:20|43418.4|43398.4|43420.9|43400.9|43420.9|43400.9|43418.4|43398.4|1
1638953670000|2021-12-08 08:54:30|43423.1|43403.1|43423.4|43403.4|43423.4|43403.4|43423.1|43403.1|0
1638953680000|2021-12-08 08:54:40|43421.2|43401.2|43423.4|43403.4|43423.4|43403.4|43421.2|43401.2|3
1638953690000|2021-12-08 08:54:50|43425.9|43405.9|43426.2|43406.2|43428.4|43408.4|43425.9|43405.9|6
1638953700000|2021-12-08 08:55:00|43425.9|43405.9|43425.9|43405.9|43430.9|43410.9|43425.9|43405.9|8
1638953710000|2021-12-08 08:55:10|43423.6|43403.6|43423.6|43403.6|43423.6|43403.6|43423.6|43403.6|1
1638953720000|2021-12-08 08:55:20|||||||||1
1638953740000|2021-12-08 08:55:40|43426.1|43406.1|43433.4|43413.4|43433.4|43413.4|43426.1|43406.1|3
1638953760000|2021-12-08 08:56:00|43435.9|43415.9|43435.9|43415.9|43435.9|43415.9|43435.9|43415.9|1
1638953770000|2021-12-08 08:56:10|43438.4|43418.4|43435.6|43415.6|43438.4|43418.4|43435.6|43415.6|3
1638953780000|2021-12-08 08:56:20|43435.9|43415.9|43430.9|43410.9|43435.9|43415.9|43428.4|43408.4|3
1638953790000|2021-12-08 08:56:30|43428.4|43408.4|43430.9|43410.9|43430.9|43410.9|43428.4|43408.4|0
1638953810000|2021-12-08 08:56:50|43433.4|43413.4|43440.9|43420.9|43441.1|43421.1|43433.4|43413.4|6
1638953820000|2021-12-08 08:57:00|43441.1|43421.1|43435.9|43415.9|43445.9|43425.9|43435.9|43415.9|3
1638953830000|2021-12-08 08:57:10|43438.4|43418.4|43443.4|43423.4|43443.4|43423.4|43438.4|43418.4|0
1638953840000|2021-12-08 08:57:20|43445.6|43425.6|43448.1|43428.1|43448.1|43428.1|43445.6|43425.6|1
1638953850000|2021-12-08 08:57:30|43447.9|43427.9|43443.4|43423.4|43447.9|43427.9|43443.4|43423.4|1
1638953860000|2021-12-08 08:57:40|43441.1|43421.1|43440.9|43420.9|43443.4|43423.4|43440.9|43420.9|0
1638953880000|2021-12-08 08:58:00|43440.6|43420.6|43440.6|43420.6|43440.6|43420.6|43438.1|43418.1|24
1638953890000|2021-12-08 08:58:10|43438.1|43418.1|43438.1|43418.1|43440.4|43420.4|43438.1|43418.1|30
1638953900000|2021-12-08 08:58:20|43435.9|43415.9|43435.9|43415.9|43435.9|43415.9|43435.9|43415.9|3
1638953910000|2021-12-08 08:58:30|43433.4|43413.4|43428.4|43408.4|43433.4|43413.4|43428.4|43408.4|3
1638953930000|2021-12-08 08:58:50|||||||||2
1638953940000|2021-12-08 08:59:00|43428.1|43408.1|43428.4|43408.4|43428.4|43408.4|43428.1|43408.1|1
1638953950000|2021-12-08 08:59:10|43423.4|43403.4|43423.4|43403.4|43425.9|43405.9|43423.4|43403.4|1
1638953960000|2021-12-08 08:59:20|43425.6|43405.6|43425.9|43405.9|43425.9|43405.9|43425.6|43405.6|1
1638953970000|2021-12-08 08:59:30|43420.9|43400.9|43420.9|43400.9|43420.9|43400.9|43420.9|43400.9|1
1638953980000|2021-12-08 08:59:40|43418.6|43398.6|43418.4|43398.4|43418.6|43398.6|43418.4|43398.4|0
1638953990000|2021-12-08 08:59:50|43418.1|43398.1|43418.1|43398.1|43418.1|43398.1|43418.1|43398.1|2
1638954000000|2021-12-08 09:00:00|43415.6|43395.6|43405.9|43385.9|43415.6|43395.6|43405.9|43385.9|4
1638954010000|2021-12-08 09:00:10|43408.4|43388.4|43408.4|43388.4|43408.4|43388.4|43408.4|43388.4|6
1638954020000|2021-12-08 09:00:20|43410.6|43390.6|43423.1|43403.1|43423.1|43403.1|43410.6|43390.6|9
1638954030000|2021-12-08 09:00:30|43443.1|43423.1|43440.9|43420.9|43443.1|43423.1|43440.9|43420.9|10
1638954040000|2021-12-08 09:00:40|||||||||2
1638954050000|2021-12-08 09:00:50|43441.1|43421.1|43440.9|43420.9|43441.1|43421.1|43440.9|43420.9|3
1638954060000|2021-12-08 09:01:00|43441.1|43421.1|43445.9|43425.9|43445.9|43425.9|43440.9|43420.9|1
1638954070000|2021-12-08 09:01:10|43443.4|43423.4|43443.4|43423.4|43443.4|43423.4|43443.4|43423.4|1
1638954080000|2021-12-08 09:01:20|43443.1|43423.1|43440.9|43420.9|43443.1|43423.1|43440.9|43420.9|2
1638954090000|2021-12-08 09:01:30|43436.1|43416.1|43435.9|43415.9|43436.1|43416.1|43435.9|43415.9|0
1638954110000|2021-12-08 09:01:50|43428.6|43408.6|43420.9|43400.9|43428.6|43408.6|43420.9|43400.9|14
1638954120000|2021-12-08 09:02:00|43418.4|43398.4|43418.4|43398.4|43418.4|43398.4|43415.9|43395.9|5
1638954130000|2021-12-08 09:02:10|43418.1|43398.1|43415.9|43395.9|43418.4|43398.4|43415.9|43395.9|3
1638954140000|2021-12-08 09:02:20|43413.6|43393.6|43418.4|43398.4|43418.4|43398.4|43413.6|43393.6|3
1638954150000|2021-12-08 09:02:30|43420.6|43400.6|43423.4|43403.4|43423.4|43403.4|43420.6|43400.6|2
1638954160000|2021-12-08 09:02:40|43425.9|43405.9|43433.4|43413.4|43433.4|43413.4|43425.9|43405.9|1
1638954170000|2021-12-08 09:02:50|43435.6|43415.6|43438.1|43418.1|43440.6|43420.6|43435.6|43415.6|2
1638954180000|2021-12-08 09:03:00|43438.4|43418.4|43438.4|43418.4|43438.4|43418.4|43438.4|43418.4|3
1638954190000|2021-12-08 09:03:10|43440.9|43420.9|43435.9|43415.9|43440.9|43420.9|43435.9|43415.9|5
1638954200000|2021-12-08 09:03:20|43431.1|43411.1|43425.9|43405.9|43431.1|43411.1|43425.9|43405.9|1
1638954210000|2021-12-08 09:03:30|43428.1|43408.1|43428.4|43408.4|43428.4|43408.4|43428.1|43408.1|2
1638954220000|2021-12-08 09:03:40|43430.6|43410.6|43430.9|43410.9|43430.9|43410.9|43430.6|43410.6|0
1638954230000|2021-12-08 09:03:50|43433.1|43413.1|43433.4|43413.4|43433.4|43413.4|43433.1|43413.1|2
1638954240000|2021-12-08 09:04:00|43430.9|43410.9|43433.4|43413.4|43433.4|43413.4|43430.9|43410.9|2
1638954260000|2021-12-08 09:04:20|43435.9|43415.9|43435.9|43415.9|43438.4|43418.4|43435.9|43415.9|4
1638954280000|2021-12-08 09:04:40|43438.4|43418.4|43433.4|43413.4|43438.4|43418.4|43433.4|43413.4|2
1638954290000|2021-12-08 09:04:50|43446.1|43426.1|43445.9|43425.9|43446.1|43426.1|43445.9|43425.9|7
1638954300000|2021-12-08 09:05:00|43445.6|43425.6|43431.1|43411.1|43445.6|43425.6|43431.1|43411.1|2
1638954310000|2021-12-08 09:05:10|43430.9|43410.9|43430.9|43410.9|43430.9|43410.9|43430.9|43410.9|0
1638954320000|2021-12-08 09:05:20|43425.9|43405.9|43423.4|43403.4|43425.9|43405.9|43423.4|43403.4|4
1638954330000|2021-12-08 09:05:30|||||||||2
1638954340000|2021-12-08 09:05:40|43418.4|43398.4|43418.4|43398.4|43418.4|43398.4|43418.4|43398.4|3
1638954360000|2021-12-08 09:06:00|43416.1|43396.1|43415.9|43395.9|43416.1|43396.1|43415.9|43395.9|3
1638954370000|2021-12-08 09:06:10|||||||||2
1638954380000|2021-12-08 09:06:20|43418.1|43398.1|43413.4|43393.4|43418.4|43398.4|43413.4|43393.4|1
1638954390000|2021-12-08 09:06:30|43411.1|43391.1|43411.1|43391.1|43411.1|43391.1|43411.1|43391.1|2
1638954400000|2021-12-08 09:06:40|43410.9|43390.9|43410.9|43390.9|43410.9|43390.9|43410.9|43390.9|1
1638954410000|2021-12-08 09:06:50|43413.4|43393.4|43418.4|43398.4|43418.4|43398.4|43413.4|43393.4|4
1638954420000|2021-12-08 09:07:00|43420.6|43400.6|43410.9|43390.9|43420.6|43400.6|43410.9|43390.9|20
1638954440000|2021-12-08 09:07:20|||||||||2
1638954450000|2021-12-08 09:07:30|43408.6|43388.6|43408.6|43388.6|43408.6|43388.6|43408.6|43388.6|2
1638954460000|2021-12-08 09:07:40|43408.4|43388.4|43406.1|43386.1|43410.9|43390.9|43405.9|43385.9|4
1638954470000|2021-12-08 09:07:50|43405.9|43385.9|43393.6|43373.6|43405.9|43385.9|43393.6|43373.6|7
1638954480000|2021-12-08 09:08:00|43395.9|43375.9|43410.9|43390.9|43410.9|43390.9|43395.9|43375.9|20
1638954490000|2021-12-08 09:08:10|43413.4|43393.4|43410.9|43390.9|43413.4|43393.4|43410.9|43390.9|0
1638954500000|2021-12-08 09:08:20|43413.4|43393.4|43415.6|43395.6|43415.6|43395.6|43413.4|43393.4|1
1638954510000|2021-12-08 09:08:30|43415.4|43395.4|43410.9|43390.9|43415.4|43395.4|43410.9|43390.9|1
1638954520000|2021-12-08 09:08:40|43408.6|43388.6|43405.9|43385.9|43408.6|43388.6|43405.9|43385.9|2
1638954540000|2021-12-08 09:09:00|43408.4|43388.4|43410.9|43390.9|43410.9|43390.9|43408.4|43388.4|5
1638954550000|2021-12-08 09:09:10|||||||||2
1638954560000|2021-12-08 09:09:20|43405.9|43385.9|43405.9|43385.9|43405.9|43385.9|43405.9|43385.9|4
1638954590000|2021-12-08 09:09:50|43408.4|43388.4|43408.4|43388.4|43408.4|43388.4|43408.4|43388.4|0
1638954600000|2021-12-08 09:10:00|43405.9|43385.9|43408.4|43388.4|43408.4|43388.4|43405.9|43385.9|3
1638954610000|2021-12-08 09:10:10|43408.1|43388.1|43405.9|43385.9|43408.1|43388.1|43405.9|43385.9|1
1638954620000|2021-12-08 09:10:20|43408.1|43388.1|43408.4|43388.4|43408.4|43388.4|43405.9|43385.9|1
1638954650000|2021-12-08 09:10:50|43405.6|43385.6|43408.4|43388.4|43408.4|43388.4|43405.6|43385.6|4
1638954660000|2021-12-08 09:11:00|43410.9|43390.9|43410.9|43390.9|43410.9|43390.9|43410.9|43390.9|1
1638954670000|2021-12-08 09:11:10|43408.6|43388.6|43405.9|43385.9|43408.6|43388.6|43405.9|43385.9|4
1638954680000|2021-12-08 09:11:20|43410.9|43390.9|43415.9|43395.9|43415.9|43395.9|43410.9|43390.9|5
1638954710000|2021-12-08 09:11:50|43418.4|43398.4|43423.1|43403.1|43423.1|43403.1|43418.4|43398.4|2
1638954720000|2021-12-08 09:12:00|43425.4|43405.4|43435.9|43415.9|43435.9|43415.9|43425.4|43405.4|3
1638954730000|2021-12-08 09:12:10|43438.4|43418.4|43438.4|43418.4|43438.4|43418.4|43438.4|43418.4|1
1638954740000|2021-12-08 09:12:20|||||||||2
1638954760000|2021-12-08 09:12:40|43435.9|43415.9|43435.9|43415.9|43435.9|43415.9|43435.9|43415.9|1
1638954770000|2021-12-08 09:12:50|||||||||2
1638954780000|2021-12-08 09:13:00|43438.4|43418.4|43438.4|43418.4|43438.4|43418.4|43438.4|43418.4|1
1638954790000|2021-12-08 09:13:10|43436.1|43416.1|43435.9|43415.9|43436.1|43416.1|43435.9|43415.9|2
1638954800000|2021-12-08 09:13:20|||||||||1
1638954810000|2021-12-08 09:13:30|43433.4|43413.4|43433.4|43413.4|43433.4|43413.4|43433.4|43413.4|3
1638954830000|2021-12-08 09:13:50|43435.6|43415.6|43435.6|43415.6|43435.9|43415.9|43433.4|43413.4|1
1638954840000|2021-12-08 09:14:00|43435.9|43415.9|43435.9|43415.9|43438.4|43418.4|43435.9|43415.9|3
1638954850000|2021-12-08 09:14:10|43438.1|43418.1|43443.4|43423.4|43443.4|43423.4|43438.1|43418.1|4
1638954860000|2021-12-08 09:14:20|43445.6|43425.6|43448.4|43428.4|43448.4|43428.4|43445.6|43425.6|7
1638954870000|2021-12-08 09:14:30|43450.9|43430.9|43448.4|43428.4|43450.9|43430.9|43448.4|43428.4|1
1638954880000|2021-12-08 09:14:40|43446.1|43426.1|43445.9|43425.9|43446.1|43426.1|43445.9|43425.9|1
1638954890000|2021-12-08 09:14:50|43441.1|43421.1|43440.9|43420.9|43441.1|43421.1|43440.9|43420.9|4
1638954900000|2021-12-08 09:15:00|43443.4|43423.4|43440.9|43420.9|43443.4|43423.4|43440.9|43420.9|2
1638954910000|2021-12-08 09:15:10|||||||||2
1638954920000|2021-12-08 09:15:20|43443.4|43423.4|43440.9|43420.9|43443.4|43423.4|43440.9|43420.9|0
1638954940000|2021-12-08 09:15:40|43438.6|43418.6|43438.6|43418.6|43438.6|43418.6|43438.6|43418.6|4
1638954950000|2021-12-08 09:15:50|43438.4|43418.4|43435.9|43415.9|43438.4|43418.4|43435.9|43415.9|1
1638954960000|2021-12-08 09:16:00|||||||||1
1638954970000|2021-12-08 09:16:10|43433.6|43413.6|43433.4|43413.4|43433.6|43413.6|43433.4|43413.4|0
1638954980000|2021-12-08 09:16:20|43435.9|43415.9|43435.9|43415.9|43435.9|43415.9|43435.9|43415.9|1
1638954990000|2021-12-08 09:16:30|43433.6|43413.6|43430.9|43410.9|43433.6|43413.6|43430.9|43410.9|6
1638955010000|2021-12-08 09:16:50|43426.1|43406.1|43421.1|43401.1|43426.1|43406.1|43421.1|43401.1|12
1638955030000|2021-12-08 09:17:10|43418.6|43398.6|43423.6|43403.6|43423.6|43403.6|43418.6|43398.6|11
1638955050000|2021-12-08 09:17:30|43423.4|43403.4|43425.9|43405.9|43425.9|43405.9|43423.4|43403.4|0
1638955060000|2021-12-08 09:17:40|43423.4|43403.4|43425.9|43405.9|43425.9|43405.9|43423.4|43403.4|1
1638955110000|2021-12-08 09:18:30|43423.6|43403.6|43420.9|43400.9|43423.6|43403.6|43420.9|43400.9|1
1638955120000|2021-12-08 09:18:40|43423.1|43403.1|43425.9|43405.9|43425.9|43405.9|43423.1|43403.1|1
1638955140000|2021-12-08 09:19:00|43423.4|43403.4|43425.9|43405.9|43425.9|43405.9|43423.4|43403.4|2
1638955160000|2021-12-08 09:19:20|43442.9|43422.9|43443.1|43423.1|43443.1|43423.1|43442.9|43422.9|1
1638955190000|2021-12-08 09:19:50|43440.9|43420.9|43435.9|43415.9|43440.9|43420.9|43435.9|43415.9|6
1638955200000|2021-12-08 09:20:00|43433.6|43413.6|43430.9|43410.9|43433.6|43413.6|43428.4|43408.4|1
1638955210000|2021-12-08 09:20:10|||||||||1
1638955220000|2021-12-08 09:20:20|43433.1|43413.1|43433.4|43413.4|43433.4|43413.4|43433.1|43413.1|0
1638955250000|2021-12-08 09:20:50|43435.9|43415.9|43438.4|43418.4|43438.4|43418.4|43435.9|43415.9|1
1638955260000|2021-12-08 09:21:00|43438.1|43418.1|43435.9|43415.9|43438.1|43418.1|43435.9|43415.9|1
1638955280000|2021-12-08 09:21:20|43433.6|43413.6|43433.4|43413.4|43435.9|43415.9|43433.4|43413.4|0
1638955300000|2021-12-08 09:21:40|43430.9|43410.9|43428.4|43408.4|43430.9|43410.9|43428.4|43408.4|0
1638955310000|2021-12-08 09:21:50|43426.1|43406.1|43431.1|43411.1|43431.1|43411.1|43426.1|43406.1|5
1638955320000|2021-12-08 09:22:00|43430.9|43410.9|43430.9|43410.9|43433.4|43413.4|43430.9|43410.9|1
1638955340000|2021-12-08 09:22:20|43431.1|43411.1|43433.4|43413.4|43433.4|43413.4|43431.1|43411.1|0
1638955350000|2021-12-08 09:22:30|43431.1|43411.1|43430.9|43410.9|43431.1|43411.1|43430.9|43410.9|2
1638955380000|2021-12-08 09:23:00|||||||||2
1638955390000|2021-12-08 09:23:10|43431.1|43411.1|43428.4|43408.4|43431.1|43411.1|43428.4|43408.4|0
1638955410000|2021-12-08 09:23:30|43430.6|43410.6|43430.9|43410.9|43430.9|43410.9|43430.6|43410.6|3
1638955430000|2021-12-08 09:23:50|43433.4|43413.4|43435.9|43415.9|43435.9|43415.9|43433.4|43413.4|1
1638955440000|2021-12-08 09:24:00|43433.6|43413.6|43425.9|43405.9|43433.6|43413.6|43425.9|43405.9|7
1638955450000|2021-12-08 09:24:10|43420.9|43400.9|43418.4|43398.4|43420.9|43400.9|43418.4|43398.4|1
1638955460000|2021-12-08 09:24:20|43420.6|43400.6|43418.4|43398.4|43420.9|43400.9|43418.4|43398.4|0
1638955470000|2021-12-08 09:24:30|43420.9|43400.9|43423.4|43403.4|43423.4|43403.4|43420.9|43400.9|1
1638955490000|2021-12-08 09:24:50|43420.9|43400.9|43420.6|43400.6|43420.9|43400.9|43420.6|43400.6|3
1638955510000|2021-12-08 09:25:10|43415.9|43395.9|43415.9|43395.9|43415.9|43395.9|43415.9|43395.9|0
1638955520000|2021-12-08 09:25:20|43418.1|43398.1|43420.9|43400.9|43420.9|43400.9|43418.1|43398.1|0
1638955530000|2021-12-08 09:25:30|43431.1|43411.1|43438.1|43418.1|43438.1|43418.1|43431.1|43411.1|7
1638955540000|2021-12-08 09:25:40|43435.9|43415.9|43433.4|43413.4|43435.9|43415.9|43433.4|43413.4|4
1638955550000|2021-12-08 09:25:50|43431.1|43411.1|43423.6|43403.6|43431.1|43411.1|43423.6|43403.6|0
1638955560000|2021-12-08 09:26:00|43425.9|43405.9|43420.9|43400.9|43425.9|43405.9|43420.9|43400.9|4
1638955590000|2021-12-08 09:26:30|43420.6|43400.6|43413.4|43393.4|43420.6|43400.6|43413.4|43393.4|0
1638955600000|2021-12-08 09:26:40|43410.9|43390.9|43418.4|43398.4|43418.4|43398.4|43410.9|43390.9|8
1638955620000|2021-12-08 09:27:00|43416.1|43396.1|43416.1|43396.1|43416.1|43396.1|43416.1|43396.1|0
1638955630000|2021-12-08 09:27:10|43415.9|43395.9|43415.9|43395.9|43415.9|43395.9|43415.9|43395.9|0
1638955640000|2021-12-08 09:27:20|43410.9|43390.9|43410.9|43390.9|43410.9|43390.9|43410.9|43390.9|2
1638955660000|2021-12-08 09:27:40|||||||||1
1638955700000|2021-12-08 09:28:20|43413.4|43393.4|43413.4|43393.4|43413.4|43393.4|43413.4|43393.4|0
1638955710000|2021-12-08 09:28:30|43410.9|43390.9|43413.4|43393.4|43413.4|43393.4|43410.9|43390.9|0
1638955720000|2021-12-08 09:28:40|43415.6|43395.6|43418.1|43398.1|43418.1|43398.1|43415.6|43395.6|2
1638955730000|2021-12-08 09:28:50|43418.4|43398.4|43415.9|43395.9|43418.4|43398.4|43415.9|43395.9|1
1638955740000|2021-12-08 09:29:00|43413.4|43393.4|43413.4|43393.4|43413.4|43393.4|43413.4|43393.4|4
1638955750000|2021-12-08 09:29:10|43415.6|43395.6|43413.6|43393.6|43415.9|43395.9|43413.6|43393.6|0
1638955760000|2021-12-08 09:29:20|43410.9|43390.9|43410.9|43390.9|43410.9|43390.9|43410.9|43390.9|0
1638955780000|2021-12-08 09:29:40|43408.4|43388.4|43405.9|43385.9|43408.4|43388.4|43405.9|43385.9|0
1638955790000|2021-12-08 09:29:50|43408.1|43388.1|43405.9|43385.9|43408.1|43388.1|43405.9|43385.9|0
1638955800000|2021-12-08 09:30:00|43408.1|43388.1|43408.4|43388.4|43408.4|43388.4|43406.1|43386.1|2
1638955810000|2021-12-08 09:30:10|43410.9|43390.9|43410.9|43390.9|43410.9|43390.9|43410.9|43390.9|0
1638955820000|2021-12-08 09:30:20|43413.4|43393.4|43413.4|43393.4|43413.4|43393.4|43413.4|43393.4|1
1638955830000|2021-12-08 09:30:30|43415.9|43395.9|43413.4|43393.4|43415.9|43395.9|43413.4|43393.4|2
1638955840000|2021-12-08 09:30:40|43411.1|43391.1|43410.9|43390.9|43411.1|43391.1|43410.9|43390.9|0
1638955850000|2021-12-08 09:30:50|43408.6|43388.6|43408.4|43388.4|43408.6|43388.6|43408.4|43388.4|0
1638955860000|2021-12-08 09:31:00|||||||||2
1638955870000|2021-12-08 09:31:10|43405.9|43385.9|43405.9|43385.9|43405.9|43385.9|43405.9|43385.9|4
1638955880000|2021-12-08 09:31:20|43395.9|43375.9|43391.1|43371.1|43395.9|43375.9|43391.1|43371.1|4
1638955890000|2021-12-08 09:31:30|43388.9|43368.9|43388.4|43368.4|43390.9|43370.9|43388.4|43368.4|3
1638955900000|2021-12-08 09:31:40|43390.9|43370.9|43391.1|43371.1|43393.4|43373.4|43390.9|43370.9|3
1638955910000|2021-12-08 09:31:50|43390.9|43370.9|43385.9|43365.9|43390.9|43370.9|43385.9|43365.9|5
1638955920000|2021-12-08 09:32:00|43388.1|43368.1|43385.9|43365.9|43388.1|43368.1|43385.9|43365.9|0
1638955930000|2021-12-08 09:32:10|43388.4|43368.4|43388.4|43368.4|43388.4|43368.4|43388.4|43368.4|2
1638955970000|2021-12-08 09:32:50|43386.1|43366.1|43385.9|43365.9|43386.1|43366.1|43385.9|43365.9|1
1638955980000|2021-12-08 09:33:00|43383.6|43363.6|43383.6|43363.6|43383.6|43363.6|43383.6|43363.6|1
1638955990000|2021-12-08 09:33:10|43380.9|43360.9|43383.4|43363.4|43383.4|43363.4|43380.9|43360.9|6
1638956000000|2021-12-08 09:33:20|43388.4|43368.4|43388.4|43368.4|43388.4|43368.4|43388.4|43368.4|4
1638956010000|2021-12-08 09:33:30|43390.9|43370.9|43390.9|43370.9|43390.9|43370.9|43390.9|43370.9|3
1638956020000|2021-12-08 09:33:40|43393.4|43373.4|43393.4|43373.4|43395.6|43375.6|43393.4|43373.4|5
1638956030000|2021-12-08 09:33:50|43391.1|43371.1|43386.1|43366.1|43391.1|43371.1|43386.1|43366.1|1
1638956040000|2021-12-08 09:34:00|43385.9|43365.9|43380.9|43360.9|43385.9|43365.9|43380.9|43360.9|3
1638956050000|2021-12-08 09:34:10|43378.6|43358.6|43375.9|43355.9|43378.6|43358.6|43375.9|43355.9|2
1638956060000|2021-12-08 09:34:20|43376.1|43356.1|43383.4|43363.4|43383.4|43363.4|43375.9|43355.9|2
1638956070000|2021-12-08 09:34:30|43385.9|43365.9|43385.9|43365.9|43385.9|43365.9|43385.9|43365.9|0
1638956080000|2021-12-08 09:34:40|43388.4|43368.4|43388.4|43368.4|43388.4|43368.4|43388.4|43368.4|0
1638956090000|2021-12-08 09:34:50|43385.9|43365.9|43385.9|43365.9|43385.9|43365.9|43385.9|43365.9|4
1638956110000|2021-12-08 09:35:10|43381.1|43361.1|43375.9|43355.9|43381.1|43361.1|43375.9|43355.9|2
1638956120000|2021-12-08 09:35:20|43373.4|43353.4|43376.1|43356.1|43376.1|43356.1|43373.4|43353.4|10
1638956130000|2021-12-08 09:35:30|43375.9|43355.9|43373.4|43353.4|43375.9|43355.9|43373.4|43353.4|1
1638956140000|2021-12-08 09:35:40|43371.1|43351.1|43368.4|43348.4|43371.1|43351.1|43368.4|43348.4|0
1638956150000|2021-12-08 09:35:50|43366.1|43346.1|43368.4|43348.4|43368.4|43348.4|43365.9|43345.9|0
1638956160000|2021-12-08 09:36:00|43370.9|43350.9|43370.9|43350.9|43370.9|43350.9|43370.9|43350.9|1
1638956170000|2021-12-08 09:36:10|||||||||3
1638956180000|2021-12-08 09:36:20|43373.1|43353.1|43375.6|43355.6|43375.6|43355.6|43373.1|43353.1|1
1638956190000|2021-12-08 09:36:30|43378.4|43358.4|43385.9|43365.9|43385.9|43365.9|43378.4|43358.4|6
1638956200000|2021-12-08 09:36:40|43388.4|43368.4|43383.4|43363.4|43388.4|43368.4|43383.4|43363.4|2
1638956230000|2021-12-08 09:37:10|43388.4|43368.4|43388.4|43368.4|43388.4|43368.4|43388.4|43368.4|1
1638956240000|2021-12-08 09:37:20|||||||||1
1638956260000|2021-12-08 09:37:40|43390.6|43370.6|43393.4|43373.4|43393.4|43373.4|43390.6|43370.6|0
1638956270000|2021-12-08 09:37:50|43398.4|43378.4|43398.4|43378.4|43400.6|43380.6|43398.4|43378.4|2
1638956290000|2021-12-08 09:38:10|||||||||2
1638956300000|2021-12-08 09:38:20|43395.9|43375.9|43395.9|43375.9|43395.9|43375.9|43395.9|43375.9|3
1638956340000|2021-12-08 09:39:00|||||||||1
1638956350000|2021-12-08 09:39:10|43393.4|43373.4|43388.4|43368.4|43393.4|43373.4|43388.4|43368.4|2
1638956360000|2021-12-08 09:39:20|43383.6|43363.6|43380.6|43360.6|43383.6|43363.6|43376.1|43356.1|1
1638956370000|2021-12-08 09:39:30|43380.9|43360.9|43385.9|43365.9|43385.9|43365.9|43380.9|43360.9|5
1638956380000|2021-12-08 09:39:40|43390.9|43370.9|43390.9|43370.9|43390.9|43370.9|43390.9|43370.9|0
1638956400000|2021-12-08 09:40:00|43393.1|43373.1|43393.4|43373.4|43393.4|43373.4|43393.1|43373.1|2
1638956410000|2021-12-08 09:40:10|43388.4|43368.4|43388.4|43368.4|43388.4|43368.4|43388.4|43368.4|4
1638956420000|2021-12-08 09:40:20|43393.1|43373.1|43393.1|43373.1|43393.1|43373.1|43393.1|43373.1|3
1638956440000|2021-12-08 09:40:40|43393.4|43373.4|43398.4|43378.4|43398.4|43378.4|43393.4|43373.4|10
1638956460000|2021-12-08 09:41:00|43395.9|43375.9|43393.4|43373.4|43395.9|43375.9|43393.4|43373.4|2
1638956470000|2021-12-08 09:41:10|43395.9|43375.9|43395.9|43375.9|43395.9|43375.9|43395.9|43375.9|1
1638956480000|2021-12-08 09:41:20|43393.6|43373.6|43390.9|43370.9|43393.6|43373.6|43390.9|43370.9|0
1638956490000|2021-12-08 09:41:30|43393.6|43373.6|43400.9|43380.9|43400.9|43380.9|43393.6|43373.6|6
1638956500000|2021-12-08 09:41:40|43398.6|43378.6|43398.4|43378.4|43398.6|43378.6|43398.4|43378.4|1
1638956520000|2021-12-08 09:42:00|43396.1|43376.1|43396.1|43376.1|43396.1|43376.1|43396.1|43376.1|1
1638956530000|2021-12-08 09:42:10|43395.9|43375.9|43395.9|43375.9|43395.9|43375.9|43395.9|43375.9|0
1638956550000|2021-12-08 09:42:30|43398.4|43378.4|43395.9|43375.9|43398.4|43378.4|43395.9|43375.9|2
1638956560000|2021-12-08 09:42:40|43398.4|43378.4|43398.4|43378.4|43398.4|43378.4|43398.4|43378.4|0
1638956580000|2021-12-08 09:43:00|43400.6|43380.6|43408.4|43388.4|43408.4|43388.4|43400.6|43380.6|6
1638956590000|2021-12-08 09:43:10|43410.6|43390.6|43413.4|43393.4|43413.4|43393.4|43410.6|43390.6|6
1638956600000|2021-12-08 09:43:20|43415.6|43395.6|43420.9|43400.9|43420.9|43400.9|43415.6|43395.6|1
1638956610000|2021-12-08 09:43:30|43420.6|43400.6|43418.4|43398.4|43420.6|43400.6|43418.4|43398.4|31
1638956620000|2021-12-08 09:43:40|43420.9|43400.9|43420.9|43400.9|43420.9|43400.9|43420.9|43400.9|0
1638956640000|2021-12-08 09:44:00|||||||||3
1638956670000|2021-12-08 09:44:30|43423.4|43403.4|43420.9|43400.9|43423.4|43403.4|43420.9|43400.9|0
1638956680000|2021-12-08 09:44:40|||||||||1
1638956690000|2021-12-08 09:44:50|||||||||1
1638956700000|2021-12-08 09:45:00|43418.6|43398.6|43418.4|43398.4|43420.9|43400.9|43418.4|43398.4|1
1638956710000|2021-12-08 09:45:10|43415.9|43395.9|43415.9|43395.9|43415.9|43395.9|43415.9|43395.9|1
1638956720000|2021-12-08 09:45:20|||||||||1
1638956730000|2021-12-08 09:45:30|43418.1|43398.1|43423.4|43403.4|43423.4|43403.4|43418.1|43398.1|7
1638956750000|2021-12-08 09:45:50|||||||||2
1638956770000|2021-12-08 09:46:10|43428.1|43408.1|43428.1|43408.1|43428.1|43408.1|43428.1|43408.1|2
1638956780000|2021-12-08 09:46:20|43430.3|43410.3|43430.3|43410.3|43430.3|43410.3|43430.3|43410.3|1
1638956790000|2021-12-08 09:46:30|43428.1|43408.1|43425.9|43405.9|43428.1|43408.1|43425.6|43405.6|1
1638956800000|2021-12-08 09:46:40|43423.4|43403.4|43425.6|43405.6|43425.6|43405.6|43423.4|43403.4|0
1638956810000|2021-12-08 09:46:50|43425.9|43405.9|43423.1|43403.1|43425.9|43405.9|43423.1|43403.1|3
1638956820000|2021-12-08 09:47:00|43423.4|43403.4|43420.9|43400.9|43423.4|43403.4|43420.9|43400.9|3
1638956830000|2021-12-08 09:47:10|43418.6|43398.6|43418.6|43398.6|43418.6|43398.6|43418.6|43398.6|2
1638956840000|2021-12-08 09:47:20|43418.4|43398.4|43415.9|43395.9|43418.4|43398.4|43415.9|43395.9|1
1638956850000|2021-12-08 09:47:30|43410.9|43390.9|43400.9|43380.9|43410.9|43390.9|43400.9|43380.9|0
1638956870000|2021-12-08 09:47:50|||||||||1
1638956880000|2021-12-08 09:48:00|43403.1|43383.1|43400.9|43380.9|43403.4|43383.4|43400.9|43380.9|1
1638956890000|2021-12-08 09:48:10|43396.1|43376.1|43396.1|43376.1|43396.1|43376.1|43396.1|43376.1|0
1638956900000|2021-12-08 09:48:20|43395.9|43375.9|43395.9|43375.9|43395.9|43375.9|43393.4|43373.4|2
1638956910000|2021-12-08 09:48:30|43393.6|43373.6|43393.4|43373.4|43393.6|43373.6|43393.4|43373.4|0
1638956920000|2021-12-08 09:48:40|43390.9|43370.9|43390.9|43370.9|43390.9|43370.9|43390.9|43370.9|0
1638956930000|2021-12-08 09:48:50|43390.6|43370.6|43390.6|43370.6|43390.6|43370.6|43390.6|43370.6|2
1638956940000|2021-12-08 09:49:00|43390.9|43370.9|43388.4|43368.4|43393.4|43373.4|43388.4|43368.4|2
1638956970000|2021-12-08 09:49:30|43390.9|43370.9|43390.9|43370.9|43390.9|43370.9|43390.9|43370.9|3
1638956980000|2021-12-08 09:49:40|43393.1|43373.1|43395.9|43375.9|43395.9|43375.9|43393.1|43373.1|1
1638956990000|2021-12-08 09:49:50|43398.1|43378.1|43410.9|43390.9|43410.9|43390.9|43398.1|43378.1|3
1638957000000|2021-12-08 09:50:00|43413.1|43393.1|43411.1|43391.1|43413.1|43393.1|43411.1|43391.1|1
1638957010000|2021-12-08 09:50:10|43410.9|43390.9|43410.9|43390.9|43410.9|43390.9|43410.9|43390.9|0
1638957020000|2021-12-08 09:50:20|43408.4|43388.4|43408.4|43388.4|43408.4|43388.4|43408.4|43388.4|0
1638957030000|2021-12-08 09:50:30|43410.6|43390.6|43410.9|43390.9|43410.9|43390.9|43410.6|43390.6|0
1638957060000|2021-12-08 09:51:00|43393.4|43373.4|43393.4|43373.4|43393.4|43373.4|43393.4|43373.4|4
1638957070000|2021-12-08 09:51:10|43391.1|43371.1|43390.9|43370.9|43391.1|43371.1|43390.9|43370.9|0
1638957090000|2021-12-08 09:51:30|43393.1|43373.1|43395.9|43375.9|43395.9|43375.9|43393.1|43373.1|1
1638957110000|2021-12-08 09:51:50|43393.4|43373.4|43393.4|43373.4|43393.4|43373.4|43393.4|43373.4|2
1638957120000|2021-12-08 09:52:00|43395.9|43375.9|43395.9|43375.9|43395.9|43375.9|43395.9|43375.9|0
1638957130000|2021-12-08 09:52:10|43393.6|43373.6|43393.4|43373.4|43393.6|43373.6|43393.4|43373.4|0
1638957140000|2021-12-08 09:52:20|43395.9|43375.9|43395.9|43375.9|43395.9|43375.9|43395.9|43375.9|1
1638957190000|2021-12-08 09:53:10|43393.6|43373.6|43393.4|43373.4|43393.6|43373.6|43393.4|43373.4|0
1638957220000|2021-12-08 09:53:40|43391.1|43371.1|43390.6|43370.6|43391.1|43371.1|43390.6|43370.6|2
1638957230000|2021-12-08 09:53:50|43390.3|43370.3|43385.6|43365.6|43390.3|43370.3|43385.6|43365.6|0
1638957240000|2021-12-08 09:54:00|43380.8|43360.8|43380.8|43360.8|43380.8|43360.8|43378.3|43358.3|4
1638957250000|2021-12-08 09:54:10|43378.6|43358.6|43385.8|43365.8|43385.8|43365.8|43378.6|43358.6|4
1638957280000|2021-12-08 09:54:40|43388.1|43368.1|43385.8|43365.8|43388.3|43368.3|43385.8|43365.8|0
1638957290000|2021-12-08 09:54:50|43388.3|43368.3|43390.8|43370.8|43390.8|43370.8|43388.3|43368.3|2
1638957300000|2021-12-08 09:55:00|43385.8|43365.8|43398.3|43378.3|43398.3|43378.3|43385.8|43365.8|2
1638957320000|2021-12-08 09:55:20|43403.1|43383.1|43403.3|43383.3|43403.3|43383.3|43403.1|43383.1|5
1638957350000|2021-12-08 09:55:50|43405.8|43385.8|43405.8|43385.8|43405.8|43385.8|43405.8|43385.8|3
1638957360000|2021-12-08 09:56:00|43405.6|43385.6|43408.3|43388.3|43408.3|43388.3|43405.6|43385.6|1
1638957370000|2021-12-08 09:56:10|43410.8|43390.8|43410.8|43390.8|43410.8|43390.8|43410.8|43390.8|1
1638957380000|2021-12-08 09:56:20|43413.1|43393.1|43415.8|43395.8|43415.8|43395.8|43413.1|43393.1|2
1638957390000|2021-12-08 09:56:30|43418.3|43398.3|43420.8|43400.8|43420.8|43400.8|43418.3|43398.3|2
1638957400000|2021-12-08 09:56:40|43423.3|43403.3|43423.6|43403.6|43423.6|43403.6|43423.3|43403.3|1
1638957410000|2021-12-08 09:56:50|43423.3|43403.3|43423.3|43403.3|43423.3|43403.3|43423.3|43403.3|0
1638957420000|2021-12-08 09:57:00|43418.3|43398.3|43418.3|43398.3|43418.3|43398.3|43418.3|43398.3|2
1638957430000|2021-12-08 09:57:10|43420.8|43400.8|43420.8|43400.8|43423.1|43403.1|43418.3|43398.3|5
1638957440000|2021-12-08 09:57:20|43420.6|43400.6|43420.6|43400.6|43420.6|43400.6|43420.6|43400.6|0
1638957450000|2021-12-08 09:57:30|43418.3|43398.3|43418.3|43398.3|43418.3|43398.3|43418.3|43398.3|0
1638957460000|2021-12-08 09:57:40|43418.1|43398.1|43418.1|43398.1|43418.1|43398.1|43418.1|43398.1|0
1638957470000|2021-12-08 09:57:50|43415.8|43395.8|43410.8|43390.8|43415.8|43395.8|43410.8|43390.8|3
1638957480000|2021-12-08 09:58:00|||||||||1
1638957490000|2021-12-08 09:58:10|||||||||1
1638957500000|2021-12-08 09:58:20|43415.8|43395.8|43416.1|43396.1|43416.1|43396.1|43415.8|43395.8|1
1638957510000|2021-12-08 09:58:30|43418.3|43398.3|43420.6|43400.6|43420.6|43400.6|43418.3|43398.3|1
1638957530000|2021-12-08 09:58:50|43422.8|43402.8|43420.8|43400.8|43425.3|43405.3|43420.8|43400.8|1
1638957550000|2021-12-08 09:59:10|||||||||1
1638957560000|2021-12-08 09:59:20|43416.1|43396.1|43415.8|43395.8|43416.1|43396.1|43415.8|43395.8|1
1638957570000|2021-12-08 09:59:30|43413.6|43393.6|43415.6|43395.6|43415.6|43395.6|43413.3|43393.3|1
1638957580000|2021-12-08 09:59:40|43415.8|43395.8|43415.8|43395.8|43415.8|43395.8|43415.8|43395.8|1
1638957590000|2021-12-08 09:59:50|43413.6|43393.6|43415.8|43395.8|43415.8|43395.8|43413.3|43393.3|0
1638957600000|2021-12-08 10:00:00|43418.1|43398.1|43413.3|43393.3|43418.1|43398.1|43413.3|43393.3|2
1638957610000|2021-12-08 10:00:10|43410.8|43390.8|43413.3|43393.3|43413.3|43393.3|43410.8|43390.8|0
1638957630000|2021-12-08 10:00:30|43415.8|43395.8|43418.3|43398.3|43418.3|43398.3|43415.8|43395.8|2
1638957640000|2021-12-08 10:00:40|43420.8|43400.8|43418.3|43398.3|43420.8|43400.8|43418.3|43398.3|3
1638957690000|2021-12-08 10:01:30|43415.8|43395.8|43415.8|43395.8|43418.3|43398.3|43415.8|43395.8|0
1638957710000|2021-12-08 10:01:50|43418.1|43398.1|43420.8|43400.8|43420.8|43400.8|43418.1|43398.1|2
1638957740000|2021-12-08 10:02:20|43418.3|43398.3|43418.3|43398.3|43418.3|43398.3|43418.3|43398.3|0
1638957750000|2021-12-08 10:02:30|43415.8|43395.8|43418.3|43398.3|43418.3|43398.3|43415.8|43395.8|0
1638957770000|2021-12-08 10:02:50|43415.8|43395.8|43408.1|43388.1|43415.8|43395.8|43408.1|43388.1|2
1638957780000|2021-12-08 10:03:00|43408.3|43388.3|43410.8|43390.8|43410.8|43390.8|43405.8|43385.8|0
1638957810000|2021-12-08 10:03:30|43408.6|43388.6|43405.8|43385.8|43408.6|43388.6|43405.8|43385.8|2
1638957820000|2021-12-08 10:03:40|43405.3|43385.3|43395.8|43375.8|43405.3|43385.3|43395.8|43375.8|4
1638957830000|2021-12-08 10:03:50|43393.6|43373.6|43390.8|43370.8|43393.6|43373.6|43390.8|43370.8|3
1638957840000|2021-12-08 10:04:00|43388.6|43368.6|43393.3|43373.3|43393.3|43373.3|43388.6|43368.6|1
1638957850000|2021-12-08 10:04:10|43395.8|43375.8|43395.8|43375.8|43395.8|43375.8|43395.8|43375.8|1
1638957860000|2021-12-08 10:04:20|43398.1|43378.1|43400.8|43380.8|43400.8|43380.8|43398.1|43378.1|0
1638957870000|2021-12-08 10:04:30|||||||||1
1638957880000|2021-12-08 10:04:40|43398.3|43378.3|43393.3|43373.3|43398.3|43378.3|43393.3|43373.3|4
1638957900000|2021-12-08 10:05:00|43391.1|43371.1|43390.8|43370.8|43391.1|43371.1|43390.8|43370.8|0
1638957910000|2021-12-08 10:05:10|||||||||3
1638957920000|2021-12-08 10:05:20|43395.8|43375.8|43373.3|43353.3|43395.8|43375.8|43370.8|43350.8|18
1638957930000|2021-12-08 10:05:30|43370.8|43350.8|43371.1|43351.1|43371.1|43351.1|43370.8|43350.8|30
1638957950000|2021-12-08 10:05:50|43373.6|43353.6|43381.4|43361.4|43381.4|43361.4|43373.6|43353.6|5
1638957960000|2021-12-08 10:06:00|43381.1|43361.1|43381.4|43361.4|43381.4|43361.4|43381.1|43361.1|3
1638957970000|2021-12-08 10:06:10|43386.1|43366.1|43386.1|43366.1|43386.1|43366.1|43386.1|43366.1|0
1638957990000|2021-12-08 10:06:30|43386.4|43366.4|43391.4|43371.4|43391.4|43371.4|43386.4|43366.4|3
1638958000000|2021-12-08 10:06:40|43386.4|43366.4|43386.4|43366.4|43386.4|43366.4|43386.4|43366.4|0
1638958010000|2021-12-08 10:06:50|43383.9|43363.9|43378.9|43358.9|43383.9|43363.9|43378.9|43358.9|7
1638958030000|2021-12-08 10:07:10|43381.4|43361.4|43378.9|43358.9|43381.4|43361.4|43378.9|43358.9|0
1638958040000|2021-12-08 10:07:20|43381.1|43361.1|43381.4|43361.4|43381.4|43361.4|43381.1|43361.1|0
1638958050000|2021-12-08 10:07:30|43381.1|43361.1|43381.4|43361.4|43381.4|43361.4|43381.1|43361.1|0
1638958060000|2021-12-08 10:07:40|43383.6|43363.6|43381.1|43361.1|43383.9|43363.9|43381.1|43361.1|1
1638958080000|2021-12-08 10:08:00|43381.4|43361.4|43378.9|43358.9|43381.4|43361.4|43378.9|43358.9|0
1638958090000|2021-12-08 10:08:10|||||||||2
1638958100000|2021-12-08 10:08:20|43376.4|43356.4|43371.4|43351.4|43376.4|43356.4|43371.4|43351.4|3
1638958140000|2021-12-08 10:09:00|43373.6|43353.6|43378.3|43358.3|43378.3|43358.3|43373.6|43353.6|2
1638958160000|2021-12-08 10:09:20|43380.8|43360.8|43383.6|43363.6|43385.8|43365.8|43380.8|43360.8|2
1638958170000|2021-12-08 10:09:30|43385.8|43365.8|43386.1|43366.1|43386.1|43366.1|43385.8|43365.8|1
1638958180000|2021-12-08 10:09:40|43383.9|43363.9|43386.1|43366.1|43386.1|43366.1|43383.9|43363.9|0
1638958190000|2021-12-08 10:09:50|43383.9|43363.9|43386.4|43366.4|43386.4|43366.4|43383.9|43363.9|4
1638958200000|2021-12-08 10:10:00|43383.9|43363.9|43383.9|43363.9|43383.9|43363.9|43381.4|43361.4|1
1638958210000|2021-12-08 10:10:10|43381.6|43361.6|43383.9|43363.9|43383.9|43363.9|43381.4|43361.4|1
1638958250000|2021-12-08 10:10:50|43383.6|43363.6|43383.6|43363.6|43383.6|43363.6|43383.6|43363.6|1
1638958260000|2021-12-08 10:11:00|43381.4|43361.4|43383.6|43363.6|43383.6|43363.6|43381.1|43361.1|0
1638958270000|2021-12-08 10:11:10|43381.4|43361.4|43383.6|43363.6|43383.6|43363.6|43381.4|43361.4|0
1638958300000|2021-12-08 10:11:40|43381.4|43361.4|43378.9|43358.9|43381.4|43361.4|43378.9|43358.9|0
1638958330000|2021-12-08 10:12:10|43376.6|43356.6|43381.1|43361.1|43381.1|43361.1|43376.6|43356.6|6
1638958350000|2021-12-08 10:12:30|43386.4|43366.4|43388.9|43368.9|43388.9|43368.9|43386.4|43366.4|2
1638958360000|2021-12-08 10:12:40|43391.1|43371.1|43386.4|43366.4|43393.6|43373.6|43386.4|43366.4|1
1638958380000|2021-12-08 10:13:00|43384.1|43364.1|43383.9|43363.9|43384.1|43364.1|43383.9|43363.9|0
1638958390000|2021-12-08 10:13:10|43384.1|43364.1|43386.4|43366.4|43386.4|43366.4|43384.1|43364.1|1
1638958440000|2021-12-08 10:14:00|43383.9|43363.9|43383.9|43363.9|43383.9|43363.9|43383.9|43363.9|1
1638958450000|2021-12-08 10:14:10|43386.4|43366.4|43386.4|43366.4|43386.4|43366.4|43386.4|43366.4|0
1638958460000|2021-12-08 10:14:20|43384.1|43364.1|43386.4|43366.4|43386.4|43366.4|43381.4|43361.4|0
1638958480000|2021-12-08 10:14:40|43384.1|43364.1|43381.1|43361.1|43386.4|43366.4|43381.1|43361.1|8
1638958490000|2021-12-08 10:14:50|43381.4|43361.4|43376.4|43356.4|43381.4|43361.4|43376.4|43356.4|5
1638958500000|2021-12-08 10:15:00|43374.1|43354.1|43376.1|43356.1|43376.1|43356.1|43373.9|43353.9|1
1638958510000|2021-12-08 10:15:10|43374.1|43354.1|43376.4|43356.4|43376.4|43356.4|43373.9|43353.9|1
1638958530000|2021-12-08 10:15:30|43378.6|43358.6|43381.4|43361.4|43381.4|43361.4|43378.6|43358.6|6
1638958540000|2021-12-08 10:15:40|43381.1|43361.1|43381.1|43361.1|43381.4|43361.4|43378.9|43358.9|0
1638958550000|2021-12-08 10:15:50|43381.4|43361.4|43381.4|43361.4|43381.4|43361.4|43381.4|43361.4|0
1638958560000|2021-12-08 10:16:00|43383.9|43363.9|43383.9|43363.9|43383.9|43363.9|43383.9|43363.9|1
1638958570000|2021-12-08 10:16:10|43386.4|43366.4|43386.4|43366.4|43386.4|43366.4|43386.4|43366.4|0
1638958600000|2021-12-08 10:16:40|43381.4|43361.4|43383.9|43363.9|43383.9|43363.9|43381.4|43361.4|5
1638958610000|2021-12-08 10:16:50|||||||||4
1638958620000|2021-12-08 10:17:00|||||||||1
1638958630000|2021-12-08 10:17:10|43386.1|43366.1|43381.4|43361.4|43386.4|43366.4|43381.4|43361.4|2
1638958640000|2021-12-08 10:17:20|43379.1|43359.1|43376.6|43356.6|43379.1|43359.1|43376.6|43356.6|1
1638958660000|2021-12-08 10:17:40|43386.4|43366.4|43383.9|43363.9|43386.4|43366.4|43383.9|43363.9|4
1638958670000|2021-12-08 10:17:50|43383.6|43363.6|43383.9|43363.9|43383.9|43363.9|43383.6|43363.6|0
1638958700000|2021-12-08 10:18:20|43381.4|43361.4|43381.4|43361.4|43381.4|43361.4|43381.4|43361.4|0
1638958710000|2021-12-08 10:18:30|43384.1|43364.1|43386.4|43366.4|43386.4|43366.4|43384.1|43364.1|0
1638958720000|2021-12-08 10:18:40|43381.4|43361.4|43381.4|43361.4|43381.4|43361.4|43381.4|43361.4|4
1638958730000|2021-12-08 10:18:50|43383.9|43363.9|43383.9|43363.9|43383.9|43363.9|43383.9|43363.9|3
1638958740000|2021-12-08 10:19:00|43383.6|43363.6|43378.9|43358.9|43383.6|43363.6|43378.9|43358.9|2
1638958750000|2021-12-08 10:19:10|43379.1|43359.1|43384.1|43364.1|43384.1|43364.1|43379.1|43359.1|3
1638958760000|2021-12-08 10:19:20|43381.6|43361.6|43381.4|43361.4|43381.6|43361.6|43381.4|43361.4|0
1638958780000|2021-12-08 10:19:40|43386.1|43366.1|43386.4|43366.4|43386.4|43366.4|43386.1|43366.1|1
1638958800000|2021-12-08 10:20:00|43391.4|43371.4|43391.4|43371.4|43391.4|43371.4|43391.4|43371.4|2
1638958810000|2021-12-08 10:20:10|43389.1|43369.1|43386.4|43366.4|43389.1|43369.1|43386.4|43366.4|1
1638958840000|2021-12-08 10:20:40|43384.1|43364.1|43383.9|43363.9|43384.1|43364.1|43383.9|43363.9|0
1638958860000|2021-12-08 10:21:00|43388.9|43368.9|43388.9|43368.9|43388.9|43368.9|43388.9|43368.9|1
1638958870000|2021-12-08 10:21:10|43386.4|43366.4|43386.4|43366.4|43386.4|43366.4|43386.4|43366.4|1
1638958900000|2021-12-08 10:21:40|||||||||2
1638958910000|2021-12-08 10:21:50|43386.1|43366.1|43386.4|43366.4|43386.4|43366.4|43381.4|43361.4|4
1638958930000|2021-12-08 10:22:10|43388.9|43368.9|43388.9|43368.9|43388.9|43368.9|43388.9|43368.9|2
1638958950000|2021-12-08 10:22:30|43391.4|43371.4|43388.9|43368.9|43391.4|43371.4|43388.9|43368.9|1
1638958960000|2021-12-08 10:22:40|43386.4|43366.4|43386.4|43366.4|43386.4|43366.4|43386.1|43366.1|4
1638958970000|2021-12-08 10:22:50|43383.9|43363.9|43386.4|43366.4|43386.4|43366.4|43383.9|43363.9|0
1638958990000|2021-12-08 10:23:10|43384.1|43364.1|43381.4|43361.4|43384.1|43364.1|43381.4|43361.4|0
1638959000000|2021-12-08 10:23:20|43383.9|43363.9|43386.4|43366.4|43386.4|43366.4|43383.9|43363.9|0
1638959010000|2021-12-08 10:23:30|||||||||1
1638959050000|2021-12-08 10:24:10|43388.6|43368.6|43383.9|43363.9|43388.6|43368.6|43383.9|43363.9|1
1638959070000|2021-12-08 10:24:30|43386.1|43366.1|43386.4|43366.4|43386.4|43366.4|43386.1|43366.1|0
1638959100000|2021-12-08 10:25:00|||||||||1
1638959130000|2021-12-08 10:25:30|43383.9|43363.9|43383.9|43363.9|43383.9|43363.9|43383.9|43363.9|3
1638959140000|2021-12-08 10:25:40|43381.4|43361.4|43378.9|43358.9|43381.4|43361.4|43378.9|43358.9|1
1638959150000|2021-12-08 10:25:50|43381.4|43361.4|43378.9|43358.9|43381.4|43361.4|43376.6|43356.6|5
1638959160000|2021-12-08 10:26:00|43381.4|43361.4|43383.9|43363.9|43383.9|43363.9|43379.1|43359.1|3
1638959170000|2021-12-08 10:26:10|43381.6|43361.6|43381.4|43361.4|43381.6|43361.6|43381.4|43361.4|1
1638959180000|2021-12-08 10:26:20|43383.9|43363.9|43381.4|43361.4|43383.9|43363.9|43381.4|43361.4|0
1638959190000|2021-12-08 10:26:30|43379.1|43359.1|43378.9|43358.9|43379.1|43359.1|43378.9|43358.9|1
1638959200000|2021-12-08 10:26:40|43376.6|43356.6|43376.4|43356.4|43378.9|43358.9|43376.4|43356.4|2
1638959210000|2021-12-08 10:26:50|43374.1|43354.1|43376.4|43356.4|43376.4|43356.4|43373.9|43353.9|0
1638959220000|2021-12-08 10:27:00|43378.6|43358.6|43381.4|43361.4|43381.4|43361.4|43376.4|43356.4|1
1638959230000|2021-12-08 10:27:10|43381.1|43361.1|43376.4|43356.4|43381.1|43361.1|43376.4|43356.4|0
1638959240000|2021-12-08 10:27:20|43378.6|43358.6|43381.4|43361.4|43381.4|43361.4|43378.6|43358.6|1
1638959270000|2021-12-08 10:27:50|43379.1|43359.1|43383.9|43363.9|43383.9|43363.9|43379.1|43359.1|2
1638959280000|2021-12-08 10:28:00|43386.1|43366.1|43388.9|43368.9|43388.9|43368.9|43386.1|43366.1|0
1638959290000|2021-12-08 10:28:10|||||||||1
1638959300000|2021-12-08 10:28:20|43391.4|43371.4|43391.4|43371.4|43391.4|43371.4|43391.4|43371.4|0
1638959320000|2021-12-08 10:28:40|43393.9|43373.9|43399.1|43379.1|43399.1|43379.1|43393.9|43373.9|1
1638959330000|2021-12-08 10:28:50|43398.9|43378.9|43398.9|43378.9|43398.9|43378.9|43398.9|43378.9|0
1638959340000|2021-12-08 10:29:00|43401.4|43381.4|43401.4|43381.4|43403.9|43383.9|43401.4|43381.4|3
1638959350000|2021-12-08 10:29:10|43403.9|43383.9|43401.4|43381.4|43403.9|43383.9|43401.4|43381.4|2
1638959360000|2021-12-08 10:29:20|43399.1|43379.1|43398.9|43378.9|43399.1|43379.1|43398.9|43378.9|1
1638959390000|2021-12-08 10:29:50|||||||||1
1638959400000|2021-12-08 10:30:00|43398.8|43378.8|43401.3|43381.3|43401.3|43381.3|43396.3|43376.3|2
1638959410000|2021-12-08 10:30:10|43399.1|43379.1|43396.1|43376.1|43399.1|43379.1|43396.1|43376.1|0
1638959420000|2021-12-08 10:30:20|43393.8|43373.8|43396.3|43376.3|43396.3|43376.3|43393.8|43373.8|1
1638959430000|2021-12-08 10:30:30|43393.8|43373.8|43391.3|43371.3|43393.8|43373.8|43391.3|43371.3|0
1638959440000|2021-12-08 10:30:40|43393.6|43373.6|43391.3|43371.3|43393.6|43373.6|43391.3|43371.3|1
1638959460000|2021-12-08 10:31:00|43393.8|43373.8|43393.8|43373.8|43393.8|43373.8|43391.3|43371.3|1
1638959470000|2021-12-08 10:31:10|43396.1|43376.1|43396.3|43376.3|43396.3|43376.3|43396.1|43376.1|1
1638959520000|2021-12-08 10:32:00|43394.1|43374.1|43391.3|43371.3|43394.1|43374.1|43391.3|43371.3|1
1638959540000|2021-12-08 10:32:20|||||||||3
1638959570000|2021-12-08 10:32:50|43386.6|43366.6|43383.8|43363.8|43386.6|43366.6|43383.8|43363.8|6
1638959580000|2021-12-08 10:33:00|43386.1|43366.1|43386.3|43366.3|43386.3|43366.3|43383.8|43363.8|3
1638959610000|2021-12-08 10:33:30|43381.3|43361.3|43381.3|43361.3|43381.3|43361.3|43381.3|43361.3|1
1638959620000|2021-12-08 10:33:40|43379.1|43359.1|43378.8|43358.8|43379.1|43359.1|43378.8|43358.8|0
1638959630000|2021-12-08 10:33:50|43376.6|43356.6|43381.3|43361.3|43381.3|43361.3|43376.3|43356.3|0
1638959640000|2021-12-08 10:34:00|43379.1|43359.1|43378.8|43358.8|43379.1|43359.1|43378.8|43358.8|2
1638959650000|2021-12-08 10:34:10|43376.6|43356.6|43376.6|43356.6|43376.6|43356.6|43376.6|43356.6|0
1638959660000|2021-12-08 10:34:20|43378.6|43358.6|43378.8|43358.8|43378.8|43358.8|43376.3|43356.3|0
1638959670000|2021-12-08 10:34:30|43376.3|43356.3|43376.3|43356.3|43378.8|43358.8|43376.3|43356.3|0
1638959680000|2021-12-08 10:34:40|43378.6|43358.6|43376.6|43356.6|43378.8|43358.8|43376.6|43356.6|0
1638959690000|2021-12-08 10:34:50|43376.3|43356.3|43378.6|43358.6|43378.6|43358.6|43376.3|43356.3|0
1638959700000|2021-12-08 10:35:00|43378.8|43358.8|43376.3|43356.3|43378.8|43358.8|43376.3|43356.3|1
1638959710000|2021-12-08 10:35:10|43366.9|43346.9|43358.8|43338.8|43366.9|43346.9|43356.3|43336.3|6
1638959720000|2021-12-08 10:35:20|43356.6|43336.6|43356.6|43336.6|43356.6|43336.6|43356.6|43336.6|0
1638959730000|2021-12-08 10:35:30|43356.3|43336.3|43356.3|43336.3|43356.3|43336.3|43356.3|43336.3|0
1638959740000|2021-12-08 10:35:40|43351.3|43331.3|43356.3|43336.3|43356.6|43336.6|43351.3|43331.3|6
1638959750000|2021-12-08 10:35:50|43361.3|43341.3|43363.8|43343.8|43363.8|43343.8|43361.3|43341.3|1
1638959760000|2021-12-08 10:36:00|||||||||1
1638959770000|2021-12-08 10:36:10|43366.3|43346.3|43366.3|43346.3|43366.3|43346.3|43366.3|43346.3|1
1638959780000|2021-12-08 10:36:20|43363.8|43343.8|43363.8|43343.8|43363.8|43343.8|43363.6|43343.6|2
1638959790000|2021-12-08 10:36:30|43363.6|43343.6|43361.3|43341.3|43363.8|43343.8|43361.3|43341.3|0
1638959800000|2021-12-08 10:36:40|43358.8|43338.8|43356.3|43336.3|43358.8|43338.8|43356.3|43336.3|2
1638959810000|2021-12-08 10:36:50|43356.6|43336.6|43358.6|43338.6|43361.1|43341.1|43356.6|43336.6|2
1638959820000|2021-12-08 10:37:00|43356.3|43336.3|43356.3|43336.3|43356.3|43336.3|43356.3|43336.3|0
1638959830000|2021-12-08 10:37:10|43354.1|43334.1|43351.3|43331.3|43354.1|43334.1|43351.3|43331.3|0
1638959840000|2021-12-08 10:37:20|43348.8|43328.8|43348.8|43328.8|43348.8|43328.8|43348.8|43328.8|1
1638959870000|2021-12-08 10:37:50|43346.1|43326.1|43346.3|43326.3|43346.3|43326.3|43341.3|43321.3|12
1638959880000|2021-12-08 10:38:00|43343.8|43323.8|43331.3|43311.3|43346.3|43326.3|43331.3|43311.3|14
1638959890000|2021-12-08 10:38:10|43328.8|43308.8|43328.8|43308.8|43328.8|43308.8|43328.8|43308.8|6
1638959900000|2021-12-08 10:38:20|43326.3|43306.3|43323.6|43303.6|43326.3|43306.3|43318.8|43298.8|16
1638959910000|2021-12-08 10:38:30|43321.1|43301.1|43321.1|43301.1|43321.1|43301.1|43321.1|43301.1|8
1638959920000|2021-12-08 10:38:40|43318.8|43298.8|43301.3|43281.3|43318.8|43298.8|43301.3|43281.3|14
1638959930000|2021-12-08 10:38:50|43298.8|43278.8|43298.3|43278.3|43298.8|43278.8|43293.8|43273.8|7
1638959940000|2021-12-08 10:39:00|43296.3|43276.3|43296.3|43276.3|43301.1|43281.1|43296.3|43276.3|6
1638959950000|2021-12-08 10:39:10|43298.8|43278.8|43301.3|43281.3|43301.3|43281.3|43296.3|43276.3|8
1638959960000|2021-12-08 10:39:20|43299.1|43279.1|43301.1|43281.1|43301.3|43281.3|43299.1|43279.1|2
1638959970000|2021-12-08 10:39:30|43301.3|43281.3|43303.8|43283.8|43303.8|43283.8|43298.8|43278.8|1
1638959980000|2021-12-08 10:39:40|43306.1|43286.1|43306.3|43286.3|43306.3|43286.3|43306.1|43286.1|2
1638959990000|2021-12-08 10:39:50|43308.6|43288.6|43311.1|43291.1|43311.1|43291.1|43308.6|43288.6|0
1638960000000|2021-12-08 10:40:00|43313.6|43293.6|43321.3|43301.3|43321.3|43301.3|43313.6|43293.6|5
1638960010000|2021-12-08 10:40:10|43326.3|43306.3|43326.3|43306.3|43326.3|43306.3|43326.3|43306.3|2
1638960020000|2021-12-08 10:40:20|43328.8|43308.8|43331.3|43311.3|43331.3|43311.3|43328.8|43308.8|5
1638960030000|2021-12-08 10:40:30|43333.8|43313.8|43331.3|43311.3|43333.8|43313.8|43326.9|43306.9|7
1638960040000|2021-12-08 10:40:40|43329.1|43309.1|43336.6|43316.6|43341.3|43321.3|43329.1|43309.1|5
1638960050000|2021-12-08 10:40:50|43336.3|43316.3|43331.3|43311.3|43336.3|43316.3|43331.3|43311.3|0
1638960060000|2021-12-08 10:41:00|43329.1|43309.1|43326.3|43306.3|43329.1|43309.1|43326.3|43306.3|3
1638960070000|2021-12-08 10:41:10|43324.1|43304.1|43328.8|43308.8|43328.8|43308.8|43324.1|43304.1|6
1638960080000|2021-12-08 10:41:20|||||||||1
1638960090000|2021-12-08 10:41:30|43331.1|43311.1|43331.3|43311.3|43331.3|43311.3|43331.1|43311.1|0
1638960100000|2021-12-08 10:41:40|43328.8|43308.8|43331.3|43311.3|43331.3|43311.3|43328.8|43308.8|1
1638960110000|2021-12-08 10:41:50|43329.1|43309.1|43331.3|43311.3|43331.3|43311.3|43328.8|43308.8|1
1638960130000|2021-12-08 10:42:10|43328.8|43308.8|43331.1|43311.1|43331.3|43311.3|43326.3|43306.3|2
1638960140000|2021-12-08 10:42:20|43331.3|43311.3|43326.3|43306.3|43331.3|43311.3|43326.3|43306.3|2
1638960150000|2021-12-08 10:42:30|43323.8|43303.8|43323.8|43303.8|43323.8|43303.8|43323.8|43303.8|0
1638960160000|2021-12-08 10:42:40|43321.3|43301.3|43321.3|43301.3|43323.6|43303.6|43316.3|43296.3|4
1638960180000|2021-12-08 10:43:00|43318.8|43298.8|43323.8|43303.8|43323.8|43303.8|43318.8|43298.8|1
1638960190000|2021-12-08 10:43:10|43321.3|43301.3|43318.8|43298.8|43321.3|43301.3|43318.8|43298.8|1
1638960210000|2021-12-08 10:43:30|43316.3|43296.3|43311.1|43291.1|43316.3|43296.3|43311.1|43291.1|1
1638960220000|2021-12-08 10:43:40|43313.8|43293.8|43311.3|43291.3|43313.8|43293.8|43311.1|43291.1|0
1638960230000|2021-12-08 10:43:50|43311.1|43291.1|43308.8|43288.8|43311.3|43291.3|43308.8|43288.8|2
1638960240000|2021-12-08 10:44:00|43311.1|43291.1|43306.3|43286.3|43311.1|43291.1|43304.1|43284.1|2
1638960250000|2021-12-08 10:44:10|43304.1|43284.1|43306.3|43286.3|43306.3|43286.3|43301.3|43281.3|5
1638960260000|2021-12-08 10:44:20|43301.9|43281.9|43301.3|43281.3|43303.8|43283.8|43301.3|43281.3|1
1638960270000|2021-12-08 10:44:30|43303.6|43283.6|43311.1|43291.1|43311.1|43291.1|43303.6|43283.6|1
1638960280000|2021-12-08 10:44:40|43306.6|43286.6|43306.3|43286.3|43308.8|43288.8|43306.3|43286.3|5
1638960290000|2021-12-08 10:44:50|43306.1|43286.1|43306.3|43286.3|43308.8|43288.8|43306.1|43286.1|1
1638960310000|2021-12-08 10:45:10|43308.6|43288.6|43311.1|43291.1|43311.1|43291.1|43308.6|43288.6|0
1638960320000|2021-12-08 10:45:20|43308.6|43288.6|43306.1|43286.1|43311.1|43291.1|43306.1|43286.1|2
1638960330000|2021-12-08 10:45:30|43293.8|43273.8|43293.8|43273.8|43293.8|43273.8|43293.8|43273.8|5
1638960340000|2021-12-08 10:45:40|43291.6|43271.6|43291.3|43271.3|43291.6|43271.6|43291.1|43271.1|3
1638960350000|2021-12-08 10:45:50|43293.8|43273.8|43279.6|43259.6|43296.3|43276.3|43279.6|43259.6|7
1638960360000|2021-12-08 10:46:00|43277.4|43257.4|43279.6|43259.6|43279.6|43259.6|43277.4|43257.4|3
1638960370000|2021-12-08 10:46:10|43286.1|43266.1|43291.1|43271.1|43291.1|43271.1|43286.1|43266.1|13
1638960380000|2021-12-08 10:46:20|43289.1|43269.1|43286.6|43266.6|43289.1|43269.1|43286.6|43266.6|2
1638960390000|2021-12-08 10:46:30|43288.8|43268.8|43286.3|43266.3|43289.1|43269.1|43286.3|43266.3|0
1638960420000|2021-12-08 10:47:00|43281.6|43261.6|43281.3|43261.3|43283.8|43263.8|43281.3|43261.3|0
1638960430000|2021-12-08 10:47:10|43283.8|43263.8|43283.8|43263.8|43283.8|43263.8|43283.8|43263.8|3
1638960440000|2021-12-08 10:47:20|43284.1|43264.1|43268.8|43248.8|43284.1|43264.1|43266.6|43246.6|16
1638960450000|2021-12-08 10:47:30|43271.3|43251.3|43271.3|43251.3|43271.3|43251.3|43271.3|43251.3|1
1638960460000|2021-12-08 10:47:40|43268.8|43248.8|43268.8|43248.8|43268.8|43248.8|43268.8|43248.8|1
1638960480000|2021-12-08 10:48:00|||||||||5
1638960490000|2021-12-08 10:48:10|43271.1|43251.1|43278.8|43258.8|43278.8|43258.8|43271.1|43251.1|7
1638960500000|2021-12-08 10:48:20|43281.3|43261.3|43278.8|43258.8|43281.3|43261.3|43278.8|43258.8|6
1638960510000|2021-12-08 10:48:30|43281.3|43261.3|43276.3|43256.3|43281.3|43261.3|43276.3|43256.3|3
1638960530000|2021-12-08 10:48:50|||||||||2
1638960550000|2021-12-08 10:49:10|||||||||2
1638960560000|2021-12-08 10:49:20|43281.3|43261.3|43283.6|43263.6|43283.6|43263.6|43281.3|43261.3|3
1638960570000|2021-12-08 10:49:30|43283.8|43263.8|43286.1|43266.1|43286.1|43266.1|43283.8|43263.8|1
1638960580000|2021-12-08 10:49:40|43283.8|43263.8|43283.8|43263.8|43283.8|43263.8|43283.8|43263.8|1
1638960610000|2021-12-08 10:50:10|43286.1|43266.1|43281.6|43261.6|43286.3|43266.3|43281.3|43261.3|4
1638960620000|2021-12-08 10:50:20|43281.3|43261.3|43281.3|43261.3|43281.3|43261.3|43281.3|43261.3|1
1638960630000|2021-12-08 10:50:30|43283.8|43263.8|43296.3|43276.3|43296.3|43276.3|43283.8|43263.8|3
1638960670000|2021-12-08 10:51:10|43298.6|43278.6|43296.6|43276.6|43301.3|43281.3|43296.6|43276.6|3
1638960680000|2021-12-08 10:51:20|43301.3|43281.3|43301.3|43281.3|43301.3|43281.3|43301.3|43281.3|3
1638960700000|2021-12-08 10:51:40|43298.8|43278.8|43298.8|43278.8|43298.8|43278.8|43298.8|43278.8|1
1638960710000|2021-12-08 10:51:50|43303.8|43283.8|43294.1|43274.1|43303.8|43283.8|43294.1|43274.1|8
1638960720000|2021-12-08 10:52:00|43291.6|43271.6|43294.1|43274.1|43294.1|43274.1|43291.6|43271.6|2
1638960730000|2021-12-08 10:52:10|43291.6|43271.6|43291.6|43271.6|43291.6|43271.6|43291.6|43271.6|1
1638960740000|2021-12-08 10:52:20|43293.8|43273.8|43294.1|43274.1|43294.1|43274.1|43293.8|43273.8|0
1638960750000|2021-12-08 10:52:30|43296.3|43276.3|43301.3|43281.3|43301.3|43281.3|43296.3|43276.3|4
1638960760000|2021-12-08 10:52:40|43303.6|43283.6|43301.3|43281.3|43303.6|43283.6|43301.3|43281.3|1
1638960770000|2021-12-08 10:52:50|43301.6|43281.6|43301.3|43281.3|43301.6|43281.6|43301.3|43281.3|1
1638960780000|2021-12-08 10:53:00|43299.1|43279.1|43299.1|43279.1|43299.1|43279.1|43299.1|43279.1|2
1638960800000|2021-12-08 10:53:20|43296.6|43276.6|43296.6|43276.6|43298.8|43278.8|43296.6|43276.6|0
1638960810000|2021-12-08 10:53:30|43298.8|43278.8|43299.1|43279.1|43299.1|43279.1|43298.8|43278.8|0
1638960820000|2021-12-08 10:53:40|43294.1|43274.1|43294.1|43274.1|43294.1|43274.1|43294.1|43274.1|2
1638960830000|2021-12-08 10:53:50|43296.3|43276.3|43296.3|43276.3|43296.3|43276.3|43296.3|43276.3|1
1638960840000|2021-12-08 10:54:00|43294.1|43274.1|43291.6|43271.6|43294.1|43274.1|43291.6|43271.6|1
1638960850000|2021-12-08 10:54:10|43293.8|43273.8|43298.8|43278.8|43298.8|43278.8|43293.8|43273.8|1
1638960870000|2021-12-08 10:54:30|43296.3|43276.3|43296.3|43276.3|43296.3|43276.3|43296.3|43276.3|3
1638960880000|2021-12-08 10:54:40|43298.8|43278.8|43298.8|43278.8|43298.8|43278.8|43296.3|43276.3|2
1638960900000|2021-12-08 10:55:00|43301.1|43281.1|43301.3|43281.3|43303.8|43283.8|43301.1|43281.1|0
1638960910000|2021-12-08 10:55:10|43303.6|43283.6|43301.3|43281.3|43303.8|43283.8|43301.3|43281.3|1
1638960940000|2021-12-08 10:55:40|43298.8|43278.8|43298.8|43278.8|43298.8|43278.8|43298.8|43278.8|3
1638960950000|2021-12-08 10:55:50|43296.6|43276.6|43296.3|43276.3|43296.6|43276.6|43296.3|43276.3|0
1638960960000|2021-12-08 10:56:00|43293.8|43273.8|43293.8|43273.8|43293.8|43273.8|43293.8|43273.8|3
1638961010000|2021-12-08 10:56:50|43293.3|43273.3|43288.8|43268.8|43293.3|43273.3|43288.8|43268.8|1
1638961020000|2021-12-08 10:57:00|43283.8|43263.8|43278.8|43258.8|43283.8|43263.8|43278.8|43258.8|6
1638961030000|2021-12-08 10:57:10|43281.1|43261.1|43281.3|43261.3|43281.3|43261.3|43281.1|43261.1|7
1638961040000|2021-12-08 10:57:20|43283.6|43263.6|43281.3|43261.3|43283.6|43263.6|43281.3|43261.3|0
1638961050000|2021-12-08 10:57:30|43283.6|43263.6|43283.8|43263.8|43286.1|43266.1|43283.6|43263.6|1
1638961060000|2021-12-08 10:57:40|43286.1|43266.1|43286.3|43266.3|43286.3|43266.3|43283.8|43263.8|0
1638961070000|2021-12-08 10:57:50|43284.1|43264.1|43283.8|43263.8|43286.3|43266.3|43283.8|43263.8|0
1638961080000|2021-12-08 10:58:00|43286.3|43266.3|43281.3|43261.3|43286.3|43266.3|43281.3|43261.3|3
1638961090000|2021-12-08 10:58:10|43278.8|43258.8|43278.8|43258.8|43281.3|43261.3|43276.3|43256.3|8
1638961100000|2021-12-08 10:58:20|43273.8|43253.8|43273.8|43253.8|43273.8|43253.8|43273.8|43253.8|2
1638961110000|2021-12-08 10:58:30|43271.6|43251.6|43271.6|43251.6|43271.6|43251.6|43271.6|43251.6|1
1638961120000|2021-12-08 10:58:40|43269.4|43249.4|43266.6|43246.6|43269.4|43249.4|43266.6|43246.6|2
1638961130000|2021-12-08 10:58:50|43266.9|43246.9|43269.1|43249.1|43269.1|43249.1|43266.9|43246.9|0
1638961140000|2021-12-08 10:59:00|43266.6|43246.6|43269.1|43249.1|43269.1|43249.1|43266.6|43246.6|1
1638961150000|2021-12-08 10:59:10|43266.3|43246.3|43266.3|43246.3|43268.8|43248.8|43266.3|43246.3|5
1638961160000|2021-12-08 10:59:20|43264.1|43244.1|43266.3|43246.3|43268.8|43248.8|43264.1|43244.1|2
1638961170000|2021-12-08 10:59:30|43264.1|43244.1|43266.3|43246.3|43266.3|43246.3|43263.8|43243.8|1
1638961180000|2021-12-08 10:59:40|43263.8|43243.8|43263.8|43243.8|43263.8|43243.8|43263.8|43243.8|5
1638961190000|2021-12-08 10:59:50|43266.1|43246.1|43266.3|43246.3|43266.3|43246.3|43266.1|43246.1|2
1638961200000|2021-12-08 11:00:00|43268.6|43248.6|43268.8|43248.8|43271.3|43251.3|43266.3|43246.3|5
1638961210000|2021-12-08 11:00:10|43266.6|43246.6|43266.3|43246.3|43266.6|43246.6|43266.3|43246.3|4
1638961220000|2021-12-08 11:00:20|43263.8|43243.8|43263.8|43243.8|43263.8|43243.8|43263.8|43243.8|2
1638961230000|2021-12-08 11:00:30|43261.3|43241.3|43259.1|43239.1|43261.3|43241.3|43256.6|43236.6|5
1638961240000|2021-12-08 11:00:40|43256.6|43236.6|43256.6|43236.6|43256.6|43236.6|43256.6|43236.6|3
1638961250000|2021-12-08 11:00:50|43256.3|43236.3|43241.6|43221.6|43256.3|43236.3|43241.6|43221.6|22
1638961260000|2021-12-08 11:01:00|43241.3|43221.3|43236.3|43216.3|43241.3|43221.3|43236.3|43216.3|6
1638961270000|2021-12-08 11:01:10|43238.6|43218.6|43241.3|43221.3|43241.3|43221.3|43236.3|43216.3|4
1638961280000|2021-12-08 11:01:20|43243.8|43223.8|43251.6|43231.6|43251.6|43231.6|43243.8|43223.8|8
1638961290000|2021-12-08 11:01:30|43253.8|43233.8|43253.8|43233.8|43254.1|43234.1|43251.6|43231.6|2
1638961300000|2021-12-08 11:01:40|43251.6|43231.6|43253.8|43233.8|43253.8|43233.8|43251.3|43231.3|0
1638961310000|2021-12-08 11:01:50|||||||||1
1638961320000|2021-12-08 11:02:00|43251.3|43231.3|43251.3|43231.3|43251.3|43231.3|43251.3|43231.3|0
1638961330000|2021-12-08 11:02:10|43253.6|43233.6|43251.3|43231.3|43253.6|43233.6|43249.1|43229.1|3
1638961340000|2021-12-08 11:02:20|43253.8|43233.8|43251.3|43231.3|43256.3|43236.3|43251.3|43231.3|2
1638961360000|2021-12-08 11:02:40|43249.1|43229.1|43251.3|43231.3|43251.3|43231.3|43248.8|43228.8|2
1638961370000|2021-12-08 11:02:50|||||||||1
1638961380000|2021-12-08 11:03:00|43253.8|43233.8|43253.8|43233.8|43253.8|43233.8|43253.8|43233.8|2
1638961390000|2021-12-08 11:03:10|43256.3|43236.3|43253.8|43233.8|43256.3|43236.3|43253.8|43233.8|0
1638961410000|2021-12-08 11:03:30|||||||||1
1638961420000|2021-12-08 11:03:40|43251.3|43231.3|43253.8|43233.8|43253.8|43233.8|43251.3|43231.3|1
1638961430000|2021-12-08 11:03:50|43251.6|43231.6|43248.8|43228.8|43251.6|43231.6|43248.8|43228.8|2
1638961450000|2021-12-08 11:04:10|43246.3|43226.3|43251.1|43231.1|43251.1|43231.1|43246.3|43226.3|7
1638961460000|2021-12-08 11:04:20|||||||||1
1638961470000|2021-12-08 11:04:30|43248.8|43228.8|43248.8|43228.8|43248.8|43228.8|43248.8|43228.8|4
1638961480000|2021-12-08 11:04:40|43246.6|43226.6|43246.1|43226.1|43246.6|43226.6|43246.1|43226.1|2
1638961490000|2021-12-08 11:04:50|43246.3|43226.3|43249.1|43229.1|43249.1|43229.1|43246.3|43226.3|3
1638961500000|2021-12-08 11:05:00|||||||||1
1638961510000|2021-12-08 11:05:10|43248.8|43228.8|43248.8|43228.8|43248.8|43228.8|43248.8|43228.8|1
1638961520000|2021-12-08 11:05:20|43246.6|43226.6|43246.3|43226.3|43246.6|43226.6|43243.8|43223.8|2
1638961530000|2021-12-08 11:05:30|||||||||1
1638961540000|2021-12-08 11:05:40|43248.6|43228.6|43248.8|43228.8|43248.8|43228.8|43248.6|43228.6|2
1638961550000|2021-12-08 11:05:50|||||||||1
1638961560000|2021-12-08 11:06:00|43251.1|43231.1|43253.8|43233.8|43253.8|43233.8|43251.1|43231.1|1
1638961570000|2021-12-08 11:06:10|43256.3|43236.3|43261.1|43241.1|43261.1|43241.1|43256.3|43236.3|3
1638961590000|2021-12-08 11:06:30|43261.3|43241.3|43261.3|43241.3|43261.3|43241.3|43261.3|43241.3|3
1638961600000|2021-12-08 11:06:40|43259.1|43239.1|43263.8|43243.8|43263.8|43243.8|43258.8|43238.8|2
1638961610000|2021-12-08 11:06:50|||||||||2
1638961620000|2021-12-08 11:07:00|43266.3|43246.3|43271.1|43251.1|43271.1|43251.1|43266.3|43246.3|6
1638961630000|2021-12-08 11:07:10|43270.8|43250.8|43266.3|43246.3|43270.8|43250.8|43266.3|43246.3|6
1638961640000|2021-12-08 11:07:20|||||||||1
1638961650000|2021-12-08 11:07:30|43268.6|43248.6|43273.8|43253.8|43273.8|43253.8|43268.6|43248.6|3
1638961660000|2021-12-08 11:07:40|43276.1|43256.1|43276.1|43256.1|43276.1|43256.1|43276.1|43256.1|2
1638961670000|2021-12-08 11:07:50|43273.8|43253.8|43273.8|43253.8|43273.8|43253.8|43273.8|43253.8|2
1638961680000|2021-12-08 11:08:00|43271.6|43251.6|43271.3|43251.3|43273.8|43253.8|43271.3|43251.3|3
1638961690000|2021-12-08 11:08:10|43273.6|43253.6|43273.8|43253.8|43273.8|43253.8|43273.6|43253.6|1
1638961700000|2021-12-08 11:08:20|43276.3|43256.3|43276.3|43256.3|43276.3|43256.3|43276.3|43256.3|3
1638961710000|2021-12-08 11:08:30|43274.1|43254.1|43273.8|43253.8|43274.1|43254.1|43273.8|43253.8|0
1638961720000|2021-12-08 11:08:40|||||||||1
1638961730000|2021-12-08 11:08:50|43271.3|43251.3|43273.8|43253.8|43273.8|43253.8|43271.3|43251.3|2
1638961740000|2021-12-08 11:09:00|43271.3|43251.3|43258.8|43238.8|43271.3|43251.3|43258.8|43238.8|16
1638961750000|2021-12-08 11:09:10|43256.6|43236.6|43259.4|43239.4|43261.6|43241.6|43256.6|43236.6|2
1638961760000|2021-12-08 11:09:20|43259.1|43239.1|43261.3|43241.3|43261.3|43241.3|43259.1|43239.1|0
1638961770000|2021-12-08 11:09:30|43261.6|43241.6|43261.3|43241.3|43261.6|43241.6|43258.8|43238.8|2
1638961780000|2021-12-08 11:09:40|||||||||1
1638961790000|2021-12-08 11:09:50|43259.1|43239.1|43261.3|43241.3|43261.3|43241.3|43259.1|43239.1|1
1638961810000|2021-12-08 11:10:10|43263.6|43243.6|43263.6|43243.6|43263.6|43243.6|43263.6|43243.6|2
1638961820000|2021-12-08 11:10:20|43266.3|43246.3|43266.3|43246.3|43266.3|43246.3|43266.3|43246.3|2
1638961830000|2021-12-08 11:10:30|||||||||4
1638961840000|2021-12-08 11:10:40|43261.3|43241.3|43266.3|43246.3|43266.3|43246.3|43261.3|43241.3|0
1638961850000|2021-12-08 11:10:50|43264.1|43244.1|43278.8|43258.8|43278.8|43258.8|43263.8|43243.8|7
1638961860000|2021-12-08 11:11:00|43276.3|43256.3|43281.3|43261.3|43281.3|43261.3|43276.3|43256.3|2
1638961870000|2021-12-08 11:11:10|43283.6|43263.6|43283.6|43263.6|43283.6|43263.6|43283.6|43263.6|2
1638961880000|2021-12-08 11:11:20|43286.3|43266.3|43298.6|43278.6|43298.6|43278.6|43286.3|43266.3|10
1638961890000|2021-12-08 11:11:30|43296.3|43276.3|43298.8|43278.8|43298.8|43278.8|43296.3|43276.3|2
1638961900000|2021-12-08 11:11:40|43296.6|43276.6|43291.3|43271.3|43296.6|43276.6|43291.3|43271.3|5
1638961910000|2021-12-08 11:11:50|43289.1|43269.1|43286.3|43266.3|43289.1|43269.1|43286.3|43266.3|4
1638961920000|2021-12-08 11:12:00|43288.6|43268.6|43288.8|43268.8|43291.3|43271.3|43286.3|43266.3|3
1638961930000|2021-12-08 11:12:10|43291.3|43271.3|43298.8|43278.8|43298.8|43278.8|43291.3|43271.3|5
1638961940000|2021-12-08 11:12:20|43301.1|43281.1|43303.6|43283.6|43303.6|43283.6|43301.1|43281.1|4
1638961950000|2021-12-08 11:12:30|43303.8|43283.8|43303.8|43283.8|43303.8|43283.8|43303.8|43283.8|3
1638961960000|2021-12-08 11:12:40|43301.3|43281.3|43301.3|43281.3|43301.3|43281.3|43301.3|43281.3|4
1638961970000|2021-12-08 11:12:50|43301.1|43281.1|43298.8|43278.8|43301.1|43281.1|43298.8|43278.8|0
1638961980000|2021-12-08 11:13:00|43298.6|43278.6|43293.8|43273.8|43298.6|43278.6|43293.8|43273.8|3
1638961990000|2021-12-08 11:13:10|43296.3|43276.3|43298.8|43278.8|43298.8|43278.8|43296.3|43276.3|3
1638962000000|2021-12-08 11:13:20|43306.3|43286.3|43306.3|43286.3|43306.3|43286.3|43301.3|43281.3|1
1638962010000|2021-12-08 11:13:30|43301.3|43281.3|43303.8|43283.8|43306.3|43286.3|43301.3|43281.3|2
1638962020000|2021-12-08 11:13:40|43306.3|43286.3|43306.3|43286.3|43306.3|43286.3|43306.3|43286.3|1
1638962030000|2021-12-08 11:13:50|43308.8|43288.8|43308.8|43288.8|43308.8|43288.8|43304.1|43284.1|4
1638962040000|2021-12-08 11:14:00|43306.6|43286.6|43306.3|43286.3|43306.6|43286.6|43306.3|43286.3|6
1638962050000|2021-12-08 11:14:10|43308.6|43288.6|43303.8|43283.8|43308.8|43288.8|43303.8|43283.8|1
1638962060000|2021-12-08 11:14:20|43301.6|43281.6|43301.3|43281.3|43301.6|43281.6|43301.3|43281.3|0
1638962080000|2021-12-08 11:14:40|43303.6|43283.6|43298.8|43278.8|43303.8|43283.8|43298.8|43278.8|1
1638962090000|2021-12-08 11:14:50|43301.6|43281.6|43301.3|43281.3|43301.6|43281.6|43301.3|43281.3|1
1638962100000|2021-12-08 11:15:00|43298.8|43278.8|43301.3|43281.3|43303.8|43283.8|43298.8|43278.8|1
1638962110000|2021-12-08 11:15:10|43299.1|43279.1|43301.3|43281.3|43301.3|43281.3|43299.1|43279.1|0
1638962120000|2021-12-08 11:15:20|43303.6|43283.6|43303.8|43283.8|43306.1|43286.1|43303.6|43283.6|3
1638962130000|2021-12-08 11:15:30|43308.8|43288.8|43303.8|43283.8|43308.8|43288.8|43303.8|43283.8|2
1638962140000|2021-12-08 11:15:40|43306.3|43286.3|43306.3|43286.3|43306.3|43286.3|43306.3|43286.3|3
1638962150000|2021-12-08 11:15:50|43301.3|43281.3|43301.3|43281.3|43301.3|43281.3|43301.3|43281.3|0
1638962160000|2021-12-08 11:16:00|43303.8|43283.8|43303.8|43283.8|43303.8|43283.8|43301.3|43281.3|0
1638962180000|2021-12-08 11:16:20|43301.6|43281.6|43301.3|43281.3|43301.6|43281.6|43301.3|43281.3|2
1638962190000|2021-12-08 11:16:30|43298.8|43278.8|43293.8|43273.8|43298.8|43278.8|43293.8|43273.8|2
1638962210000|2021-12-08 11:16:50|||||||||1
1638962220000|2021-12-08 11:17:00|43296.1|43276.1|43296.3|43276.3|43296.3|43276.3|43296.1|43276.1|0
1638962230000|2021-12-08 11:17:10|43293.8|43273.8|43291.3|43271.3|43293.8|43273.8|43291.3|43271.3|1
1638962240000|2021-12-08 11:17:20|43286.6|43266.6|43286.3|43266.3|43286.6|43266.6|43286.3|43266.3|2
1638962250000|2021-12-08 11:17:30|43288.8|43268.8|43296.3|43276.3|43296.3|43276.3|43288.8|43268.8|3
1638962270000|2021-12-08 11:17:50|43293.8|43273.8|43296.1|43276.1|43296.1|43276.1|43293.8|43273.8|2
1638962280000|2021-12-08 11:18:00|43296.3|43276.3|43298.6|43278.6|43298.6|43278.6|43293.8|43273.8|1
1638962290000|2021-12-08 11:18:10|43298.8|43278.8|43301.3|43281.3|43301.3|43281.3|43298.8|43278.8|1
1638962300000|2021-12-08 11:18:20|43303.6|43283.6|43301.3|43281.3|43306.3|43286.3|43301.3|43281.3|1
1638962310000|2021-12-08 11:18:30|43303.6|43283.6|43301.3|43281.3|43306.3|43286.3|43301.3|43281.3|0
1638962340000|2021-12-08 11:19:00|43299.1|43279.1|43298.8|43278.8|43301.3|43281.3|43298.8|43278.8|5
1638962350000|2021-12-08 11:19:10|43296.6|43276.6|43296.3|43276.3|43296.6|43276.6|43296.3|43276.3|0
1638962360000|2021-12-08 11:19:20|43294.1|43274.1|43296.3|43276.3|43296.3|43276.3|43293.8|43273.8|1
1638962370000|2021-12-08 11:19:30|||||||||2
1638962380000|2021-12-08 11:19:40|43298.8|43278.8|43296.3|43276.3|43298.8|43278.8|43296.3|43276.3|0
1638962390000|2021-12-08 11:19:50|||||||||1
1638962420000|2021-12-08 11:20:20|43293.8|43273.8|43303.6|43283.6|43303.6|43283.6|43293.8|43273.8|3
1638962430000|2021-12-08 11:20:30|43303.8|43283.8|43306.3|43286.3|43306.3|43286.3|43303.8|43283.8|3
1638962440000|2021-12-08 11:20:40|43308.8|43288.8|43306.3|43286.3|43308.8|43288.8|43304.1|43284.1|3
1638962450000|2021-12-08 11:20:50|||||||||3
1638962460000|2021-12-08 11:21:00|43308.8|43288.8|43313.8|43293.8|43313.8|43293.8|43308.8|43288.8|6
1638962470000|2021-12-08 11:21:10|43311.3|43291.3|43308.8|43288.8|43311.3|43291.3|43308.8|43288.8|4
1638962480000|2021-12-08 11:21:20|43308.6|43288.6|43303.8|43283.8|43308.6|43288.6|43303.8|43283.8|3
1638962490000|2021-12-08 11:21:30|43306.3|43286.3|43308.8|43288.8|43308.8|43288.8|43306.3|43286.3|1
1638962510000|2021-12-08 11:21:50|43306.3|43286.3|43306.3|43286.3|43306.3|43286.3|43306.3|43286.3|1
1638962520000|2021-12-08 11:22:00|43304.1|43284.1|43296.3|43276.3|43304.1|43284.1|43296.3|43276.3|2
1638962530000|2021-12-08 11:22:10|43298.8|43278.8|43301.3|43281.3|43301.3|43281.3|43298.8|43278.8|0
1638962550000|2021-12-08 11:22:30|||||||||1
1638962560000|2021-12-08 11:22:40|43298.8|43278.8|43299.1|43279.1|43301.3|43281.3|43298.8|43278.8|1
1638962570000|2021-12-08 11:22:50|43298.8|43278.8|43298.6|43278.6|43298.8|43278.8|43296.1|43276.1|5
1638962580000|2021-12-08 11:23:00|43298.8|43278.8|43301.3|43281.3|43301.3|43281.3|43298.8|43278.8|2
1638962590000|2021-12-08 11:23:10|43303.8|43283.8|43301.3|43281.3|43303.8|43283.8|43301.3|43281.3|0
1638962610000|2021-12-08 11:23:30|43303.8|43283.8|43303.8|43283.8|43303.8|43283.8|43303.8|43283.8|0
1638962620000|2021-12-08 11:23:40|43306.1|43286.1|43306.3|43286.3|43306.3|43286.3|43306.1|43286.1|1
1638962640000|2021-12-08 11:24:00|43301.3|43281.3|43301.3|43281.3|43301.3|43281.3|43301.3|43281.3|3
1638962650000|2021-12-08 11:24:10|43298.8|43278.8|43293.8|43273.8|43298.8|43278.8|43293.8|43273.8|8
1638962670000|2021-12-08 11:24:30|43296.3|43276.3|43301.3|43281.3|43301.3|43281.3|43296.3|43276.3|0
1638962680000|2021-12-08 11:24:40|43298.8|43278.8|43298.8|43278.8|43298.8|43278.8|43298.8|43278.8|10
1638962690000|2021-12-08 11:24:50|43296.6|43276.6|43296.3|43276.3|43296.6|43276.6|43296.3|43276.3|0
1638962700000|2021-12-08 11:25:00|43291.3|43271.3|43288.8|43268.8|43291.3|43271.3|43288.8|43268.8|3
1638962710000|2021-12-08 11:25:10|||||||||1
1638962730000|2021-12-08 11:25:30|43291.1|43271.1|43291.3|43271.3|43291.3|43271.3|43291.1|43271.1|0
1638962740000|2021-12-08 11:25:40|43291.6|43271.6|43298.8|43278.8|43298.8|43278.8|43291.6|43271.6|2
1638962770000|2021-12-08 11:26:10|43296.3|43276.3|43296.3|43276.3|43296.3|43276.3|43296.3|43276.3|0
1638962790000|2021-12-08 11:26:30|43291.3|43271.3|43288.6|43268.6|43291.3|43271.3|43288.6|43268.6|6
1638962800000|2021-12-08 11:26:40|43286.1|43266.1|43286.1|43266.1|43286.1|43266.1|43286.1|43266.1|0
1638962810000|2021-12-08 11:26:50|43286.3|43266.3|43286.3|43266.3|43286.3|43266.3|43286.3|43266.3|0
1638962840000|2021-12-08 11:27:20|43286.6|43266.6|43286.6|43266.6|43286.6|43266.6|43286.6|43266.6|26
1638962850000|2021-12-08 11:27:30|43284.3|43264.3|43284.3|43264.3|43284.3|43264.3|43284.3|43264.3|0
1638962880000|2021-12-08 11:28:00|43284.1|43264.1|43284.1|43264.1|43284.1|43264.1|43284.1|43264.1|2
1638962890000|2021-12-08 11:28:10|43286.3|43266.3|43286.3|43266.3|43286.3|43266.3|43286.3|43266.3|0
1638962910000|2021-12-08 11:28:30|43288.5|43268.5|43288.8|43268.8|43288.8|43268.8|43286.3|43266.3|10
1638962920000|2021-12-08 11:28:40|43286.6|43266.6|43286.3|43266.3|43286.6|43266.6|43286.3|43266.3|0
1638962930000|2021-12-08 11:28:50|43288.5|43268.5|43286.3|43266.3|43288.5|43268.5|43286.3|43266.3|0
1638962940000|2021-12-08 11:29:00|||||||||1
1638962960000|2021-12-08 11:29:20|43281.6|43261.6|43281.6|43261.6|43281.6|43261.6|43281.6|43261.6|1
1638962970000|2021-12-08 11:29:30|43279.1|43259.1|43271.6|43251.6|43279.1|43259.1|43271.6|43251.6|4
1638962980000|2021-12-08 11:29:40|43271.3|43251.3|43268.8|43248.8|43271.3|43251.3|43268.8|43248.8|1
1638963000000|2021-12-08 11:30:00|43263.8|43243.8|43261.3|43241.3|43263.8|43243.8|43256.3|43236.3|9
1638963010000|2021-12-08 11:30:10|43266|43246|43263.8|43243.8|43266|43246|43263.8|43243.8|1
1638963030000|2021-12-08 11:30:30|43266|43246|43271.3|43251.3|43271.3|43251.3|43266|43246|2
1638963040000|2021-12-08 11:30:40|||||||||1
1638963050000|2021-12-08 11:30:50|43273.8|43253.8|43276.3|43256.3|43276.3|43256.3|43273.8|43253.8|1
1638963060000|2021-12-08 11:31:00|43278.8|43258.8|43286.3|43266.3|43286.3|43266.3|43278.8|43258.8|2
1638963070000|2021-12-08 11:31:10|||||||||2
1638963090000|2021-12-08 11:31:30|43288.5|43268.5|43286.3|43266.3|43288.5|43268.5|43286.3|43266.3|2
1638963100000|2021-12-08 11:31:40|43283.8|43263.8|43283.8|43263.8|43283.8|43263.8|43283.8|43263.8|0
1638963110000|2021-12-08 11:31:50|43281.3|43261.3|43279.1|43259.1|43281.3|43261.3|43279.1|43259.1|9
1638963120000|2021-12-08 11:32:00|43278.8|43258.8|43278.8|43258.8|43278.8|43258.8|43278.8|43258.8|1
1638963130000|2021-12-08 11:32:10|43276.6|43256.6|43271.3|43251.3|43276.6|43256.6|43271.3|43251.3|0
1638963140000|2021-12-08 11:32:20|43273.5|43253.5|43273.5|43253.5|43273.5|43253.5|43273.5|43253.5|1
1638963150000|2021-12-08 11:32:30|43273.8|43253.8|43273.8|43253.8|43273.8|43253.8|43273.8|43253.8|0
1638963160000|2021-12-08 11:32:40|43271.3|43251.3|43271.3|43251.3|43271.3|43251.3|43268.8|43248.8|0
1638963170000|2021-12-08 11:32:50|43273.5|43253.5|43276.3|43256.3|43276.3|43256.3|43273.5|43253.5|3
1638963180000|2021-12-08 11:33:00|||||||||5
1638963200000|2021-12-08 11:33:20|43278.8|43258.8|43276.6|43256.6|43279.1|43259.1|43276.6|43256.6|1
1638963210000|2021-12-08 11:33:30|43276.3|43256.3|43278.8|43258.8|43278.8|43258.8|43276.3|43256.3|0
1638963220000|2021-12-08 11:33:40|43276.3|43256.3|43276.3|43256.3|43276.3|43256.3|43276.3|43256.3|1
1638963240000|2021-12-08 11:34:00|43273.8|43253.8|43268.8|43248.8|43273.8|43253.8|43268.8|43248.8|7
1638963250000|2021-12-08 11:34:10|43271|43251|43271.3|43251.3|43271.3|43251.3|43268.8|43248.8|2
1638963260000|2021-12-08 11:34:20|43268.8|43248.8|43266.3|43246.3|43271.3|43251.3|43266.3|43246.3|1
1638963270000|2021-12-08 11:34:30|43271.3|43251.3|43271.3|43251.3|43271.3|43251.3|43271.3|43251.3|0
1638963280000|2021-12-08 11:34:40|43263.8|43243.8|43266.3|43246.3|43266.3|43246.3|43263.8|43243.8|2
1638963290000|2021-12-08 11:34:50|43263.8|43243.8|43268.5|43248.5|43268.5|43248.5|43263.8|43243.8|3
1638963300000|2021-12-08 11:35:00|43268.8|43248.8|43266.3|43246.3|43268.8|43248.8|43266.3|43246.3|6
1638963310000|2021-12-08 11:35:10|43264.1|43244.1|43268.8|43248.8|43268.8|43248.8|43261.8|43241.8|6
1638963320000|2021-12-08 11:35:20|43271.3|43251.3|43271.3|43251.3|43271.3|43251.3|43271.3|43251.3|1
1638963330000|2021-12-08 11:35:30|43266.3|43246.3|43271.3|43251.3|43271.3|43251.3|43266.3|43246.3|1
1638963340000|2021-12-08 11:35:40|43268.8|43248.8|43266.3|43246.3|43268.8|43248.8|43266.3|43246.3|1
1638963350000|2021-12-08 11:35:50|43266.6|43246.6|43266.3|43246.3|43266.6|43246.6|43266.3|43246.3|1
1638963360000|2021-12-08 11:36:00|43264.1|43244.1|43264.1|43244.1|43264.1|43244.1|43264.1|43244.1|2
1638963370000|2021-12-08 11:36:10|43268.8|43248.8|43268.8|43248.8|43268.8|43248.8|43268.8|43248.8|4
1638963380000|2021-12-08 11:36:20|43271.3|43251.3|43271.3|43251.3|43271.3|43251.3|43271.3|43251.3|0
1638963390000|2021-12-08 11:36:30|43273.5|43253.5|43273.8|43253.8|43273.8|43253.8|43273.5|43253.5|1
1638963400000|2021-12-08 11:36:40|||||||||4
1638963410000|2021-12-08 11:36:50|43276.3|43256.3|43278.8|43258.8|43278.8|43258.8|43276.3|43256.3|3
1638963420000|2021-12-08 11:37:00|43281.3|43261.3|43291.3|43271.3|43291.3|43271.3|43281.3|43261.3|5
1638963430000|2021-12-08 11:37:10|43283.8|43263.8|43283.8|43263.8|43283.8|43263.8|43283.8|43263.8|0
1638963440000|2021-12-08 11:37:20|43281.6|43261.6|43273.8|43253.8|43281.6|43261.6|43273.8|43253.8|4
1638963450000|2021-12-08 11:37:30|43276|43256|43278.8|43258.8|43278.8|43258.8|43276|43256|0
1638963470000|2021-12-08 11:37:50|43278.5|43258.5|43281.3|43261.3|43281.3|43261.3|43278.5|43258.5|5
1638963480000|2021-12-08 11:38:00|43283.5|43263.5|43283.8|43263.8|43286.3|43266.3|43281.3|43261.3|0
1638963490000|2021-12-08 11:38:10|43281.6|43261.6|43281.3|43261.3|43281.6|43261.6|43281.3|43261.3|1
1638963520000|2021-12-08 11:38:40|43283.5|43263.5|43281.3|43261.3|43283.8|43263.8|43281.3|43261.3|0
1638963550000|2021-12-08 11:39:10|43278.8|43258.8|43278.8|43258.8|43278.8|43258.8|43278.8|43258.8|1
1638963560000|2021-12-08 11:39:20|43276.6|43256.6|43281.3|43261.3|43281.3|43261.3|43276.3|43256.3|0
1638963570000|2021-12-08 11:39:30|||||||||4
1638963610000|2021-12-08 11:40:10|43283.5|43263.5|43283.8|43263.8|43286.3|43266.3|43283.5|43263.5|5
1638963620000|2021-12-08 11:40:20|43281.3|43261.3|43281.3|43261.3|43283.8|43263.8|43278.8|43258.8|8
1638963630000|2021-12-08 11:40:30|43281|43261|43281|43261|43281|43261|43281|43261|4
1638963640000|2021-12-08 11:40:40|43281.3|43261.3|43276.3|43256.3|43281.3|43261.3|43276.3|43256.3|1
1638963650000|2021-12-08 11:40:50|43278.8|43258.8|43276.3|43256.3|43278.8|43258.8|43276.3|43256.3|0
1638963660000|2021-12-08 11:41:00|43273.8|43253.8|43276.3|43256.3|43276.3|43256.3|43273.8|43253.8|4
1638963670000|2021-12-08 11:41:10|43278.8|43258.8|43276.3|43256.3|43278.8|43258.8|43276.3|43256.3|0
1638963700000|2021-12-08 11:41:40|43274.1|43254.1|43276.3|43256.3|43276.3|43256.3|43273.8|43253.8|1
1638963720000|2021-12-08 11:42:00|43276|43256|43273.8|43253.8|43276.3|43256.3|43273.8|43253.8|5
1638963730000|2021-12-08 11:42:10|43276|43256|43273.8|43253.8|43276.3|43256.3|43273.8|43253.8|0
1638963750000|2021-12-08 11:42:30|43276|43256|43278.8|43258.8|43278.8|43258.8|43276|43256|1
1638963770000|2021-12-08 11:42:50|43281.3|43261.3|43281.3|43261.3|43281.3|43261.3|43281.3|43261.3|0
1638963780000|2021-12-08 11:43:00|43279.1|43259.1|43281.3|43261.3|43281.3|43261.3|43278.8|43258.8|0
1638963790000|2021-12-08 11:43:10|43283.8|43263.8|43283.8|43263.8|43283.8|43263.8|43283.8|43263.8|1
1638963800000|2021-12-08 11:43:20|43286|43266|43286|43266|43286|43266|43286|43266|3
1638963810000|2021-12-08 11:43:30|43283.8|43263.8|43286.3|43266.3|43286.3|43266.3|43283.8|43263.8|2
1638963820000|2021-12-08 11:43:40|43284.1|43264.1|43286.3|43266.3|43286.3|43266.3|43283.8|43263.8|1
1638963830000|2021-12-08 11:43:50|43288.8|43268.8|43288.8|43268.8|43288.8|43268.8|43288.8|43268.8|0
1638963840000|2021-12-08 11:44:00|43291|43271|43288.8|43268.8|43291|43271|43288.8|43268.8|4
1638963850000|2021-12-08 11:44:10|43284.1|43264.1|43286.3|43266.3|43286.3|43266.3|43284.1|43264.1|3
1638963860000|2021-12-08 11:44:20|43284.1|43264.1|43284.1|43264.1|43286.3|43266.3|43284.1|43264.1|0
1638963870000|2021-12-08 11:44:30|43286.3|43266.3|43281.3|43261.3|43286.3|43266.3|43281.3|43261.3|0
1638963890000|2021-12-08 11:44:50|43276.3|43256.3|43268.8|43248.8|43276.3|43256.3|43268.8|43248.8|4
1638963900000|2021-12-08 11:45:00|43271.3|43251.3|43268.8|43248.8|43271.3|43251.3|43268.8|43248.8|0
1638963910000|2021-12-08 11:45:10|||||||||1
1638963930000|2021-12-08 11:45:30|43266.3|43246.3|43266.3|43246.3|43266.3|43246.3|43266.3|43246.3|3
1638963940000|2021-12-08 11:45:40|43268.8|43248.8|43269.1|43249.1|43283.8|43263.8|43268.8|43248.8|15
1638963950000|2021-12-08 11:45:50|43268.8|43248.8|43286|43266|43286|43266|43263.8|43243.8|19
1638963960000|2021-12-08 11:46:00|43283.8|43263.8|43364.1|43344.1|43378.8|43358.8|43283.8|43263.8|40
1638963970000|2021-12-08 11:46:10|43363.8|43343.8|43338.8|43318.8|43363.8|43343.8|43338.8|43318.8|17
1638963980000|2021-12-08 11:46:20|43341|43321|43343.5|43323.5|43343.5|43323.5|43336.3|43316.3|7
1638963990000|2021-12-08 11:46:30|43345.8|43325.8|43331.3|43311.3|43345.8|43325.8|43331.3|43311.3|7
1638964000000|2021-12-08 11:46:40|43326.3|43306.3|43328.8|43308.8|43328.8|43308.8|43321.3|43301.3|9
1638964010000|2021-12-08 11:46:50|43326.6|43306.6|43311.3|43291.3|43326.6|43306.6|43311.3|43291.3|7
1638964020000|2021-12-08 11:47:00|43316.3|43296.3|43318.8|43298.8|43318.8|43298.8|43311.3|43291.3|3
1638964030000|2021-12-08 11:47:10|43316.6|43296.6|43326.3|43306.3|43331|43311|43316.3|43296.3|13
1638964040000|2021-12-08 11:47:20|43328.5|43308.5|43333.8|43313.8|43333.8|43313.8|43328.5|43308.5|4
1638964050000|2021-12-08 11:47:30|43336|43316|43331.3|43311.3|43336|43316|43331.3|43311.3|3
1638964060000|2021-12-08 11:47:40|43333.8|43313.8|43336.3|43316.3|43336.3|43316.3|43328.5|43308.5|3
1638964070000|2021-12-08 11:47:50|43341|43321|43341.3|43321.3|43341.3|43321.3|43338.8|43318.8|9
1638964080000|2021-12-08 11:48:00|43343.5|43323.5|43341.3|43321.3|43356.3|43336.3|43336.3|43316.3|18
1638964090000|2021-12-08 11:48:10|43339.1|43319.1|43361.3|43341.3|43366|43346|43336.3|43316.3|7
1638964100000|2021-12-08 11:48:20|43356.3|43336.3|43361.3|43341.3|43363.5|43343.5|43353.8|43333.8|7
1638964110000|2021-12-08 11:48:30|43359.1|43339.1|43368.8|43348.8|43368.8|43348.8|43358.8|43338.8|3
1638964120000|2021-12-08 11:48:40|43366.3|43346.3|43368.8|43348.8|43368.8|43348.8|43336.3|43316.3|26
1638964130000|2021-12-08 11:48:50|43371|43351|43381.3|43361.3|43391|43371|43371|43351|12
1638964140000|2021-12-08 11:49:00|43386.3|43366.3|43423.8|43403.8|43423.8|43403.8|43386.3|43366.3|28
1638964150000|2021-12-08 11:49:10|43419.1|43399.1|43408.8|43388.8|43419.1|43399.1|43401.3|43381.3|9
1638964160000|2021-12-08 11:49:20|43406.6|43386.6|43400.8|43380.8|43406.6|43386.6|43400.8|43380.8|3
1638964170000|2021-12-08 11:49:30|43391.3|43371.3|43386.3|43366.3|43391.3|43371.3|43386.3|43366.3|3
1638964180000|2021-12-08 11:49:40|43381.3|43361.3|43369.1|43349.1|43381.3|43361.3|43369.1|43349.1|6
1638964190000|2021-12-08 11:49:50|43371.3|43351.3|43361.3|43341.3|43371.3|43351.3|43359.1|43339.1|6
1638964200000|2021-12-08 11:50:00|43363.8|43343.8|43363.8|43343.8|43366.3|43346.3|43363.8|43343.8|10
1638964210000|2021-12-08 11:50:10|43366|43346|43366.3|43346.3|43366.3|43346.3|43363.8|43343.8|0
1638964220000|2021-12-08 11:50:20|43368.5|43348.5|43371.3|43351.3|43371.3|43351.3|43368.5|43348.5|0
1638964230000|2021-12-08 11:50:30|43373.8|43353.8|43378.8|43358.8|43381.3|43361.3|43373.8|43353.8|15
1638964240000|2021-12-08 11:50:40|43381.3|43361.3|43383.5|43363.5|43383.5|43363.5|43381.3|43361.3|3
1638964250000|2021-12-08 11:50:50|43374.1|43354.1|43376.3|43356.3|43376.3|43356.3|43371.6|43351.6|3
1638964260000|2021-12-08 11:51:00|43381.3|43361.3|43388.8|43368.8|43391.3|43371.3|43381.3|43361.3|7
1638964270000|2021-12-08 11:51:10|43391.3|43371.3|43388.8|43368.8|43393.5|43373.5|43388.8|43368.8|2
1638964280000|2021-12-08 11:51:20|43386|43366|43363.8|43343.8|43386|43366|43363.8|43343.8|11
1638964290000|2021-12-08 11:51:30|43363.5|43343.5|43358.8|43338.8|43363.5|43343.5|43358.8|43338.8|2
1638964300000|2021-12-08 11:51:40|43356.3|43336.3|43356.3|43336.3|43361.3|43341.3|43356.3|43336.3|3
1638964310000|2021-12-08 11:51:50|43358.8|43338.8|43361.3|43341.3|43366.3|43346.3|43356.3|43336.3|9
1638964320000|2021-12-08 11:52:00|43363.8|43343.8|43363.8|43343.8|43366.3|43346.3|43361.3|43341.3|9
1638964330000|2021-12-08 11:52:10|43361.3|43341.3|43358.8|43338.8|43361.3|43341.3|43358.8|43338.8|0
1638964340000|2021-12-08 11:52:20|43356.6|43336.6|43353.8|43333.8|43358.8|43338.8|43353.8|43333.8|4
1638964350000|2021-12-08 11:52:30|43356|43336|43353.8|43333.8|43356.3|43336.3|43351.3|43331.3|2
1638964360000|2021-12-08 11:52:40|43356.3|43336.3|43351.3|43331.3|43356.3|43336.3|43351.3|43331.3|1
1638964380000|2021-12-08 11:53:00|43356.3|43336.3|43361|43341|43361|43341|43356.3|43336.3|2
1638964390000|2021-12-08 11:53:10|43361.3|43341.3|43354.1|43334.1|43361.3|43341.3|43354.1|43334.1|4
1638964400000|2021-12-08 11:53:20|43353.8|43333.8|43356.3|43336.3|43356.3|43336.3|43353.8|43333.8|1
1638964410000|2021-12-08 11:53:30|43354.1|43334.1|43361.3|43341.3|43361.3|43341.3|43351.3|43331.3|1
1638964420000|2021-12-08 11:53:40|43363.8|43343.8|43366.3|43346.3|43366.3|43346.3|43361.3|43341.3|2
1638964430000|2021-12-08 11:53:50|43364.1|43344.1|43356.3|43336.3|43364.1|43344.1|43356.3|43336.3|4
1638964440000|2021-12-08 11:54:00|43361.3|43341.3|43368.8|43348.8|43371.3|43351.3|43361.3|43341.3|2
1638964450000|2021-12-08 11:54:10|43373.5|43353.5|43381.3|43361.3|43381.3|43361.3|43373.5|43353.5|2
1638964460000|2021-12-08 11:54:20|43381|43361|43381.3|43361.3|43386|43366|43381|43361|3
1638964470000|2021-12-08 11:54:30|43376.3|43356.3|43380.8|43360.8|43380.8|43360.8|43371.3|43351.3|10
1638964480000|2021-12-08 11:54:40|43383.5|43363.5|43393.8|43373.8|43393.8|43373.8|43383.5|43363.5|21
1638964490000|2021-12-08 11:54:50|43391.3|43371.3|43388.8|43368.8|43391.3|43371.3|43388.8|43368.8|3
1638964500000|2021-12-08 11:55:00|43386.6|43366.6|43368.8|43348.8|43386.6|43366.6|43366.8|43346.8|11
1638964510000|2021-12-08 11:55:10|43368.5|43348.5|43393.5|43373.5|43393.5|43373.5|43366.3|43346.3|17
1638964520000|2021-12-08 11:55:20|43395.8|43375.8|43418.5|43398.5|43423.8|43403.8|43395.8|43375.8|26
1638964530000|2021-12-08 11:55:30|43420.8|43400.8|43430.8|43410.8|43433|43413|43420.8|43400.8|6
1638964540000|2021-12-08 11:55:40|43428.3|43408.3|43428.3|43408.3|43428.3|43408.3|43428.3|43408.3|7
1638964550000|2021-12-08 11:55:50|43430.5|43410.5|43430.5|43410.5|43435|43415|43430.5|43410.5|3
1638964560000|2021-12-08 11:56:00|43430.8|43410.8|43425.8|43405.8|43430.8|43410.8|43425.8|43405.8|4
1638964570000|2021-12-08 11:56:10|43423.3|43403.3|43430.8|43410.8|43430.8|43410.8|43420.8|43400.8|13
1638964580000|2021-12-08 11:56:20|43433|43413|43425.8|43405.8|43433.3|43413.3|43420.8|43400.8|6
1638964590000|2021-12-08 11:56:30|43423.5|43403.5|43420.8|43400.8|43423.5|43403.5|43420.8|43400.8|6
1638964600000|2021-12-08 11:56:40|43423|43403|43425.5|43405.5|43425.5|43405.5|43423|43403|3
1638964610000|2021-12-08 11:56:50|43423.3|43403.3|43420.8|43400.8|43423.3|43403.3|43415.8|43395.8|1
1638964620000|2021-12-08 11:57:00|43423|43403|43425.8|43405.8|43428.3|43408.3|43423|43403|2
1638964630000|2021-12-08 11:57:10|43428|43408|43425.5|43405.5|43428.3|43408.3|43425.5|43405.5|4
1638964640000|2021-12-08 11:57:20|43425.8|43405.8|43420.8|43400.8|43425.8|43405.8|43420.8|43400.8|3
1638964650000|2021-12-08 11:57:30|43423|43403|43420.8|43400.8|43423.3|43403.3|43420.8|43400.8|3
1638964660000|2021-12-08 11:57:40|43418.5|43398.5|43423.3|43403.3|43423.3|43403.3|43418.5|43398.5|2
1638964670000|2021-12-08 11:57:50|43425.5|43405.5|43425.8|43405.8|43425.8|43405.8|43423.3|43403.3|4
1638964680000|2021-12-08 11:58:00|43425.5|43405.5|43430.8|43410.8|43430.8|43410.8|43425.5|43405.5|4
1638964690000|2021-12-08 11:58:10|43443.3|43423.3|43438.3|43418.3|43443.3|43423.3|43438.3|43418.3|10
1638964700000|2021-12-08 11:58:20|43440.8|43420.8|43438.3|43418.3|43440.8|43420.8|43438.3|43418.3|4
1638964710000|2021-12-08 11:58:30|43440.8|43420.8|43440.8|43420.8|43450.8|43430.8|43440.8|43420.8|13
1638964720000|2021-12-08 11:58:40|43443|43423|43433.3|43413.3|43443|43423|43433.3|43413.3|3
1638964730000|2021-12-08 11:58:50|43435.8|43415.8|43435.8|43415.8|43438.5|43418.5|43435.8|43415.8|6
1638964740000|2021-12-08 11:59:00|43438.3|43418.3|43438.3|43418.3|43438.3|43418.3|43438.3|43418.3|1
1638964750000|2021-12-08 11:59:10|43435.8|43415.8|43435.8|43415.8|43435.8|43415.8|43435.8|43415.8|2
1638964760000|2021-12-08 11:59:20|43435.5|43415.5|43433.3|43413.3|43435.8|43415.8|43433.3|43413.3|4
1638964770000|2021-12-08 11:59:30|43433|43413|43430.8|43410.8|43433.3|43413.3|43430.8|43410.8|4
1638964780000|2021-12-08 11:59:40|43433|43413|43430.8|43410.8|43433.3|43413.3|43430.8|43410.8|1
1638964790000|2021-12-08 11:59:50|43433|43413|43435.8|43415.8|43440.8|43420.8|43433|43413|2
1638964800000|2021-12-08 12:00:00|43438.3|43418.3|43503|43483|43510.8|43490.8|43438.3|43418.3|42
1638964810000|2021-12-08 12:00:10|43503.3|43483.3|43510.8|43490.8|43510.8|43490.8|43500.8|43480.8|15
1638964820000|2021-12-08 12:00:20|43513.3|43493.3|43505.8|43485.8|43513.3|43493.3|43505.8|43485.8|11
1638964830000|2021-12-08 12:00:30|43508.3|43488.3|43508.3|43488.3|43510.8|43490.8|43508.3|43488.3|19
1638964840000|2021-12-08 12:00:40|43503.3|43483.3|43481|43461|43503.3|43483.3|43481|43461|11
1638964850000|2021-12-08 12:00:50|43480.8|43460.8|43473.3|43453.3|43480.8|43460.8|43473.3|43453.3|4
1638964860000|2021-12-08 12:01:00|43473|43453|43478.3|43458.3|43478.3|43458.3|43473|43453|5
1638964870000|2021-12-08 12:01:10|43470.8|43450.8|43468|43448|43470.8|43450.8|43466|43446|5
1638964880000|2021-12-08 12:01:20|43470.5|43450.5|43473|43453|43475.5|43455.5|43470.5|43450.5|2
1638964890000|2021-12-08 12:01:30|43470.8|43450.8|43466|43446|43470.8|43450.8|43466|43446|1
1638964900000|2021-12-08 12:01:40|||||||||1
1638964910000|2021-12-08 12:01:50|43470.8|43450.8|43488|43468|43488|43468|43470.8|43450.8|17
1638964920000|2021-12-08 12:02:00|43490.8|43470.8|43493|43473|43493|43473|43490.8|43470.8|6
1638964930000|2021-12-08 12:02:10|43492.7|43472.7|43488|43468|43493|43473|43488|43468|3
1638964940000|2021-12-08 12:02:20|43485.8|43465.8|43480.8|43460.8|43485.8|43465.8|43480.8|43460.8|5
1638964950000|2021-12-08 12:02:30|43478.5|43458.5|43478.3|43458.3|43478.5|43458.5|43478.3|43458.3|0
1638964960000|2021-12-08 12:02:40|43480.5|43460.5|43488|43468|43488|43468|43480.5|43460.5|4
1638964970000|2021-12-08 12:02:50|43490.2|43470.2|43490.2|43470.2|43490.2|43470.2|43490.2|43470.2|0
1638964980000|2021-12-08 12:03:00|43490.5|43470.5|43490.8|43470.8|43493|43473|43490.5|43470.5|5
1638965000000|2021-12-08 12:03:20|43488.5|43468.5|43488|43468|43488.5|43468.5|43488|43468|5
1638965010000|2021-12-08 12:03:30|43485.8|43465.8|43485.5|43465.5|43485.8|43465.8|43485.5|43465.5|0
1638965020000|2021-12-08 12:03:40|43485.8|43465.8|43485.8|43465.8|43485.8|43465.8|43485.5|43465.5|1
1638965030000|2021-12-08 12:03:50|43485.5|43465.5|43490.8|43470.8|43490.8|43470.8|43485.5|43465.5|2
1638965040000|2021-12-08 12:04:00|43493|43473|43505.8|43485.8|43505.8|43485.8|43493|43473|5
1638965050000|2021-12-08 12:04:10|43513.3|43493.3|43515.8|43495.8|43515.8|43495.8|43513.3|43493.3|3
1638965060000|2021-12-08 12:04:20|43518|43498|43518.5|43498.5|43518.5|43498.5|43518|43498|3
1638965070000|2021-12-08 12:04:30|||||||||8
1638965080000|2021-12-08 12:04:40|43521|43501|43535.8|43515.8|43540.8|43520.8|43521|43501|21
1638965090000|2021-12-08 12:04:50|43538|43518|43535.5|43515.5|43538|43518|43535.5|43515.5|4
1638965100000|2021-12-08 12:05:00|43535.8|43515.8|43521|43501|43538.3|43518.3|43521|43501|9
1638965110000|2021-12-08 12:05:10|43523.3|43503.3|43518.3|43498.3|43523.3|43503.3|43518.3|43498.3|2
1638965120000|2021-12-08 12:05:20|43515.8|43495.8|43510.8|43490.8|43515.8|43495.8|43510.8|43490.8|4
1638965130000|2021-12-08 12:05:30|43505.8|43485.8|43510.8|43490.8|43513.3|43493.3|43503|43483|19
1638965140000|2021-12-08 12:05:40|43505.8|43485.8|43495.5|43475.5|43505.8|43485.8|43495.5|43475.5|5
1638965150000|2021-12-08 12:05:50|43493.3|43473.3|43490.8|43470.8|43493.3|43473.3|43490.8|43470.8|6
1638965160000|2021-12-08 12:06:00|43490.5|43470.5|43485.8|43465.8|43490.5|43470.5|43485.8|43465.8|2
1638965170000|2021-12-08 12:06:10|43483.5|43463.5|43485.8|43465.8|43485.8|43465.8|43483.5|43463.5|1
1638965180000|2021-12-08 12:06:20|43483.5|43463.5|43485.8|43465.8|43485.8|43465.8|43481.3|43461.3|1
1638965190000|2021-12-08 12:06:30|43490.8|43470.8|43490.8|43470.8|43490.8|43470.8|43490.8|43470.8|3
1638965200000|2021-12-08 12:06:40|43493|43473|43490.8|43470.8|43493|43473|43490.8|43470.8|2
1638965210000|2021-12-08 12:06:50|43495.8|43475.8|43500.8|43480.8|43500.8|43480.8|43495.8|43475.8|9
1638965220000|2021-12-08 12:07:00|43498.3|43478.3|43498.5|43478.5|43503|43483|43498.3|43478.3|4
1638965230000|2021-12-08 12:07:10|43498.3|43478.3|43503.3|43483.3|43503.5|43483.5|43498.3|43478.3|3
1638965240000|2021-12-08 12:07:20|43501|43481|43501|43481|43501|43481|43501|43481|0
1638965250000|2021-12-08 12:07:30|43500.8|43480.8|43501|43481|43501|43481|43500.8|43480.8|5
1638965260000|2021-12-08 12:07:40|43500.8|43480.8|43501|43481|43501|43481|43498.3|43478.3|1
1638965270000|2021-12-08 12:07:50|43498.8|43478.8|43493.3|43473.3|43498.8|43478.8|43493.3|43473.3|2
1638965280000|2021-12-08 12:08:00|43488.5|43468.5|43480.8|43460.8|43488.5|43468.5|43478.3|43458.3|9
1638965290000|2021-12-08 12:08:10|43475.8|43455.8|43473|43453|43475.8|43455.8|43473|43453|5
1638965300000|2021-12-08 12:08:20|43470.8|43450.8|43456|43436|43470.8|43450.8|43456|43436|7
1638965310000|2021-12-08 12:08:30|43458.5|43438.5|43460.8|43440.8|43463|43443|43458.5|43438.5|4
1638965320000|2021-12-08 12:08:40|43463|43443|43465.8|43445.8|43465.8|43445.8|43463|43443|1
1638965330000|2021-12-08 12:08:50|43468.3|43448.3|43468.3|43448.3|43468.3|43448.3|43468.3|43448.3|0
1638965340000|2021-12-08 12:09:00|43470.5|43450.5|43473.3|43453.3|43473.3|43453.3|43470.5|43450.5|0
1638965350000|2021-12-08 12:09:10|43471|43451|43465.5|43445.5|43471|43451|43465.5|43445.5|3
1638965360000|2021-12-08 12:09:20|43463.3|43443.3|43460.8|43440.8|43463.3|43443.3|43458.3|43438.3|9
1638965370000|2021-12-08 12:09:30|43458.5|43438.5|43453.3|43433.3|43458.5|43438.5|43453.3|43433.3|4
1638965380000|2021-12-08 12:09:40|43451|43431|43445.8|43425.8|43451|43431|43445.8|43425.8|6
1638965390000|2021-12-08 12:09:50|43448|43428|43450.8|43430.8|43450.8|43430.8|43448|43428|1
1638965400000|2021-12-08 12:10:00|||||||||3
1638965410000|2021-12-08 12:10:10|43448.5|43428.5|43448.3|43428.3|43448.5|43428.5|43448.3|43428.3|0
1638965420000|2021-12-08 12:10:20|43450.8|43430.8|43450.8|43430.8|43450.8|43430.8|43450.8|43430.8|1
1638965430000|2021-12-08 12:10:30|43448.5|43428.5|43433.8|43413.8|43448.5|43428.5|43433.8|43413.8|60
1638965440000|2021-12-08 12:10:40|43436|43416|43438.5|43418.5|43438.5|43418.5|43433.5|43413.5|9
1638965450000|2021-12-08 12:10:50|43440.8|43420.8|43438.5|43418.5|43441.3|43421.3|43436.3|43416.3|6
1638965460000|2021-12-08 12:11:00|43436.3|43416.3|43436.3|43416.3|43436.3|43416.3|43436.3|43416.3|2
1638965470000|2021-12-08 12:11:10|43436|43416|43431.3|43411.3|43436|43416|43431.3|43411.3|5
1638965480000|2021-12-08 12:11:20|43428.8|43408.8|43423.8|43403.8|43428.8|43408.8|43423.8|43403.8|1
1638965490000|2021-12-08 12:11:30|43423.5|43403.5|43421.3|43401.3|43423.5|43403.5|43418.8|43398.8|2
1638965500000|2021-12-08 12:11:40|43423.8|43403.8|43421.3|43401.3|43423.8|43403.8|43418.8|43398.8|2
1638965510000|2021-12-08 12:11:50|43419|43399|43421.3|43401.3|43421.3|43401.3|43418.8|43398.8|28
1638965520000|2021-12-08 12:12:00|43423.8|43403.8|43421.3|43401.3|43426.3|43406.3|43421.3|43401.3|1
1638965540000|2021-12-08 12:12:20|43418.8|43398.8|43406.5|43386.5|43418.8|43398.8|43406.5|43386.5|12
1638965550000|2021-12-08 12:12:30|43406.3|43386.3|43401.3|43381.3|43406.3|43386.3|43401.3|43381.3|8
1638965560000|2021-12-08 12:12:40|43398.8|43378.8|43396.3|43376.3|43398.8|43378.8|43396.3|43376.3|0
1638965570000|2021-12-08 12:12:50|43393.8|43373.8|43393.8|43373.8|43393.8|43373.8|43393.8|43373.8|0
1638965580000|2021-12-08 12:13:00|43391.5|43371.5|43391.3|43371.3|43391.5|43371.5|43391.3|43371.3|2
1638965590000|2021-12-08 12:13:10|43391.5|43371.5|43401.3|43381.3|43401.3|43381.3|43391.5|43371.5|5
1638965600000|2021-12-08 12:13:20|43403.5|43383.5|43411.3|43391.3|43411.3|43391.3|43403.5|43383.5|3
1638965610000|2021-12-08 12:13:30|43413.8|43393.8|43406.3|43386.3|43413.8|43393.8|43406.3|43386.3|16
1638965620000|2021-12-08 12:13:40|43408.5|43388.5|43411.3|43391.3|43411.3|43391.3|43408.5|43388.5|2
1638965640000|2021-12-08 12:14:00|43406.3|43386.3|43391.3|43371.3|43406.3|43386.3|43391.3|43371.3|14
1638965650000|2021-12-08 12:14:10|43393.8|43373.8|43393.8|43373.8|43393.8|43373.8|43393.8|43373.8|3
1638965660000|2021-12-08 12:14:20|43393.5|43373.5|43391.3|43371.3|43393.5|43373.5|43391.3|43371.3|0
1638965670000|2021-12-08 12:14:30|43389|43369|43391.3|43371.3|43391.3|43371.3|43388.8|43368.8|3
1638965690000|2021-12-08 12:14:50|43386.5|43366.5|43386.3|43366.3|43386.5|43366.5|43386.3|43366.3|2
1638965700000|2021-12-08 12:15:00|43388.8|43368.8|43391.3|43371.3|43391.3|43371.3|43388.8|43368.8|1
1638965710000|2021-12-08 12:15:10|43393.5|43373.5|43393.8|43373.8|43393.8|43373.8|43393.5|43373.5|0
1638965720000|2021-12-08 12:15:20|43391.8|43371.8|43389|43369|43391.8|43371.8|43389|43369|35
1638965730000|2021-12-08 12:15:30|43391.3|43371.3|43386.8|43366.8|43391.5|43371.5|43386.8|43366.8|7
1638965740000|2021-12-08 12:15:40|43384.6|43364.6|43372.3|43352.3|43384.6|43364.6|43372.3|43352.3|59
1638965750000|2021-12-08 12:15:50|43367.6|43347.6|43372.3|43352.3|43372.3|43352.3|43367.6|43347.6|8
1638965760000|2021-12-08 12:16:00|43374.6|43354.6|43374.8|43354.8|43374.8|43354.8|43374.6|43354.6|7
1638965770000|2021-12-08 12:16:10|43377.3|43357.3|43377.3|43357.3|43377.3|43357.3|43377.3|43357.3|2
1638965780000|2021-12-08 12:16:20|43384.3|43364.3|43382.3|43362.3|43384.3|43364.3|43382.1|43362.1|11
1638965790000|2021-12-08 12:16:30|43382.1|43362.1|43392.3|43372.3|43392.3|43372.3|43382.1|43362.1|8
1638965800000|2021-12-08 12:16:40|43390.1|43370.1|43384.8|43364.8|43392.3|43372.3|43384.8|43364.8|8
1638965810000|2021-12-08 12:16:50|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|2
1638965820000|2021-12-08 12:17:00|43384.8|43364.8|43387.3|43367.3|43387.3|43367.3|43384.8|43364.8|2
1638965830000|2021-12-08 12:17:10|43389.8|43369.8|43379.6|43359.6|43389.8|43369.8|43379.6|43359.6|3
1638965840000|2021-12-08 12:17:20|43377.3|43357.3|43377.3|43357.3|43377.3|43357.3|43375.1|43355.1|3
1638965850000|2021-12-08 12:17:30|43379.8|43359.8|43382.3|43362.3|43385.1|43365.1|43379.8|43359.8|5
1638965860000|2021-12-08 12:17:40|43384.8|43364.8|43397.3|43377.3|43404.8|43384.8|43384.8|43364.8|11
1638965870000|2021-12-08 12:17:50|||||||||1
1638965880000|2021-12-08 12:18:00|43394.8|43374.8|43392.3|43372.3|43397.3|43377.3|43392.3|43372.3|4
1638965890000|2021-12-08 12:18:10|43394.6|43374.6|43382.3|43362.3|43397.3|43377.3|43382.3|43362.3|4
1638965900000|2021-12-08 12:18:20|43377.3|43357.3|43377.3|43357.3|43377.3|43357.3|43377.3|43357.3|4
1638965910000|2021-12-08 12:18:30|||||||||1
1638965920000|2021-12-08 12:18:40|43374.8|43354.8|43382.3|43362.3|43382.3|43362.3|43374.8|43354.8|9
1638965930000|2021-12-08 12:18:50|43380.1|43360.1|43382.3|43362.3|43382.3|43362.3|43379.8|43359.8|1
1638965940000|2021-12-08 12:19:00|43384.6|43364.6|43387.3|43367.3|43387.3|43367.3|43384.6|43364.6|2
1638965950000|2021-12-08 12:19:10|||||||||1
1638965960000|2021-12-08 12:19:20|43385.1|43365.1|43384.8|43364.8|43385.1|43365.1|43384.8|43364.8|3
1638965980000|2021-12-08 12:19:40|43387.3|43367.3|43387.3|43367.3|43387.3|43367.3|43387.3|43367.3|3
1638965990000|2021-12-08 12:19:50|43389.6|43369.6|43392.1|43372.1|43392.1|43372.1|43389.6|43369.6|3
1638966000000|2021-12-08 12:20:00|43392.3|43372.3|43392.3|43372.3|43394.8|43374.8|43392.3|43372.3|6
1638966010000|2021-12-08 12:20:10|||||||||5
1638966020000|2021-12-08 12:20:20|||||||||1
1638966040000|2021-12-08 12:20:40|43394.6|43374.6|43399.8|43379.8|43399.8|43379.8|43394.6|43374.6|3
1638966050000|2021-12-08 12:20:50|43397.6|43377.6|43392.3|43372.3|43399.6|43379.6|43392.3|43372.3|7
1638966060000|2021-12-08 12:21:00|||||||||3
1638966070000|2021-12-08 12:21:10|43394.6|43374.6|43394.8|43374.8|43394.8|43374.8|43394.6|43374.6|0
1638966080000|2021-12-08 12:21:20|43392.3|43372.3|43390.1|43370.1|43392.3|43372.3|43390.1|43370.1|5
1638966090000|2021-12-08 12:21:30|43387.9|43367.9|43385.1|43365.1|43387.9|43367.9|43382.6|43362.6|6
1638966100000|2021-12-08 12:21:40|43382.9|43362.9|43387.3|43367.3|43387.3|43367.3|43382.9|43362.9|2
1638966150000|2021-12-08 12:22:30|||||||||2
1638966160000|2021-12-08 12:22:40|43392.3|43372.3|43392.3|43372.3|43392.3|43372.3|43392.3|43372.3|2
1638966170000|2021-12-08 12:22:50|43394.8|43374.8|43394.8|43374.8|43394.8|43374.8|43394.8|43374.8|0
1638966180000|2021-12-08 12:23:00|43392.3|43372.3|43392.3|43372.3|43392.3|43372.3|43392.3|43372.3|1
1638966200000|2021-12-08 12:23:20|43394.8|43374.8|43392.3|43372.3|43394.8|43374.8|43392.3|43372.3|1
1638966230000|2021-12-08 12:23:50|43392.1|43372.1|43392.1|43372.1|43392.1|43372.1|43392.1|43372.1|1
1638966240000|2021-12-08 12:24:00|43392.3|43372.3|43392.3|43372.3|43392.3|43372.3|43392.3|43372.3|3
1638966250000|2021-12-08 12:24:10|43390.1|43370.1|43387.6|43367.6|43390.1|43370.1|43387.6|43367.6|3
1638966260000|2021-12-08 12:24:20|43392.3|43372.3|43390.1|43370.1|43392.3|43372.3|43390.1|43370.1|0
1638966270000|2021-12-08 12:24:30|43389.8|43369.8|43387.3|43367.3|43389.8|43369.8|43387.3|43367.3|0
1638966290000|2021-12-08 12:24:50|||||||||1
1638966310000|2021-12-08 12:25:10|43390.1|43370.1|43392.3|43372.3|43392.3|43372.3|43390.1|43370.1|5
1638966320000|2021-12-08 12:25:20|43392.1|43372.1|43404.6|43384.6|43404.6|43384.6|43392.1|43372.1|14
1638966330000|2021-12-08 12:25:30|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|4
1638966340000|2021-12-08 12:25:40|43395.1|43375.1|43384.8|43364.8|43395.1|43375.1|43384.8|43364.8|13
1638966350000|2021-12-08 12:25:50|43387.1|43367.1|43387.3|43367.3|43392.1|43372.1|43387.1|43367.1|4
1638966360000|2021-12-08 12:26:00|43385.1|43365.1|43377.3|43357.3|43385.1|43365.1|43374.8|43354.8|6
1638966370000|2021-12-08 12:26:10|43379.6|43359.6|43382.3|43362.3|43382.3|43362.3|43379.6|43359.6|3
1638966380000|2021-12-08 12:26:20|43384.8|43364.8|43387.3|43367.3|43387.3|43367.3|43384.8|43364.8|1
1638966390000|2021-12-08 12:26:30|43387.6|43367.6|43377.3|43357.3|43392.3|43372.3|43377.3|43357.3|3
1638966400000|2021-12-08 12:26:40|43379.8|43359.8|43379.8|43359.8|43379.8|43359.8|43377.3|43357.3|2
1638966410000|2021-12-08 12:26:50|43377.6|43357.6|43377.3|43357.3|43379.8|43359.8|43377.3|43357.3|1
1638966420000|2021-12-08 12:27:00|43379.6|43359.6|43377.3|43357.3|43379.8|43359.8|43377.1|43357.1|2
1638966430000|2021-12-08 12:27:10|43379.6|43359.6|43379.8|43359.8|43379.8|43359.8|43377.3|43357.3|0
1638966440000|2021-12-08 12:27:20|43377.3|43357.3|43367.6|43347.6|43377.3|43357.3|43367.6|43347.6|6
1638966450000|2021-12-08 12:27:30|43365.1|43345.1|43364.8|43344.8|43367.3|43347.3|43364.8|43344.8|3
1638966460000|2021-12-08 12:27:40|43367.3|43347.3|43367.3|43347.3|43367.3|43347.3|43367.3|43347.3|4
1638966470000|2021-12-08 12:27:50|43369.6|43349.6|43369.8|43349.8|43372.3|43352.3|43369.6|43349.6|2
1638966480000|2021-12-08 12:28:00|43372.3|43352.3|43372.3|43352.3|43372.3|43352.3|43372.3|43352.3|1
1638966490000|2021-12-08 12:28:10|43372.1|43352.1|43374.6|43354.6|43374.6|43354.6|43372.1|43352.1|1
1638966500000|2021-12-08 12:28:20|43372.3|43352.3|43367.6|43347.6|43372.3|43352.3|43367.6|43347.6|1
1638966510000|2021-12-08 12:28:30|43367.3|43347.3|43367.3|43347.3|43367.3|43347.3|43367.1|43347.1|1
1638966520000|2021-12-08 12:28:40|43365.1|43345.1|43357.6|43337.6|43365.1|43345.1|43355.1|43335.1|8
1638966530000|2021-12-08 12:28:50|43355.4|43335.4|43357.1|43337.1|43359.8|43339.8|43355.4|43335.4|6
1638966540000|2021-12-08 12:29:00|43357.3|43337.3|43357.3|43337.3|43357.3|43337.3|43357.3|43337.3|1
1638966550000|2021-12-08 12:29:10|43359.8|43339.8|43359.8|43339.8|43359.8|43339.8|43357.3|43337.3|1
1638966560000|2021-12-08 12:29:20|43359.6|43339.6|43355.1|43335.1|43359.6|43339.6|43352.6|43332.6|9
1638966570000|2021-12-08 12:29:30|43352.6|43332.6|43349.8|43329.8|43352.6|43332.6|43349.8|43329.8|6
1638966580000|2021-12-08 12:29:40|43347.3|43327.3|43347.3|43327.3|43347.3|43327.3|43347.3|43327.3|1
1638966590000|2021-12-08 12:29:50|43347.1|43327.1|43344.8|43324.8|43347.3|43327.3|43344.8|43324.8|6
1638966600000|2021-12-08 12:30:00|43347.3|43327.3|43347.1|43327.1|43347.3|43327.3|43347.1|43327.1|4
1638966610000|2021-12-08 12:30:10|43347.3|43327.3|43347.3|43327.3|43347.6|43327.6|43347.3|43327.3|3
1638966620000|2021-12-08 12:30:20|43342.6|43322.6|43357.3|43337.3|43357.3|43337.3|43342.6|43322.6|8
1638966630000|2021-12-08 12:30:30|43352.3|43332.3|43359.8|43339.8|43359.8|43339.8|43352.3|43332.3|3
1638966640000|2021-12-08 12:30:40|43362.3|43342.3|43367.3|43347.3|43367.3|43347.3|43362.3|43342.3|6
1638966650000|2021-12-08 12:30:50|43369.8|43349.8|43369.8|43349.8|43369.8|43349.8|43369.8|43349.8|4
1638966660000|2021-12-08 12:31:00|43372.3|43352.3|43374.8|43354.8|43374.8|43354.8|43372.3|43352.3|3
1638966670000|2021-12-08 12:31:10|43369.8|43349.8|43369.8|43349.8|43369.8|43349.8|43369.8|43349.8|5
1638966690000|2021-12-08 12:31:30|43367.3|43347.3|43362.6|43342.6|43367.3|43347.3|43362.6|43342.6|4
1638966700000|2021-12-08 12:31:40|43360.1|43340.1|43354.8|43334.8|43360.1|43340.1|43354.8|43334.8|11
1638966710000|2021-12-08 12:31:50|43352.6|43332.6|43354.8|43334.8|43354.8|43334.8|43352.6|43332.6|0
1638966720000|2021-12-08 12:32:00|43350.4|43330.4|43337.3|43317.3|43350.4|43330.4|43337.3|43317.3|17
1638966730000|2021-12-08 12:32:10|43339.8|43319.8|43342.1|43322.1|43342.3|43322.3|43339.8|43319.8|14
1638966740000|2021-12-08 12:32:20|43339.8|43319.8|43339.6|43319.6|43342.1|43322.1|43339.6|43319.6|7
1638966750000|2021-12-08 12:32:30|||||||||1
1638966760000|2021-12-08 12:32:40|43337.3|43317.3|43337.3|43317.3|43337.3|43317.3|43337.3|43317.3|0
1638966770000|2021-12-08 12:32:50|43339.8|43319.8|43337.3|43317.3|43339.8|43319.8|43337.3|43317.3|3
1638966780000|2021-12-08 12:33:00|43341.8|43321.8|43349.8|43329.8|43349.8|43329.8|43341.8|43321.8|4
1638966790000|2021-12-08 12:33:10|43352.1|43332.1|43357.3|43337.3|43359.6|43339.6|43352.1|43332.1|4
1638966800000|2021-12-08 12:33:20|43354.8|43334.8|43347.3|43327.3|43354.8|43334.8|43347.3|43327.3|8
1638966810000|2021-12-08 12:33:30|43351.8|43331.8|43359.6|43339.6|43359.6|43339.6|43351.8|43331.8|4
1638966820000|2021-12-08 12:33:40|43362.1|43342.1|43362.3|43342.3|43362.3|43342.3|43362.1|43342.1|12
1638966830000|2021-12-08 12:33:50|43364.6|43344.6|43367.1|43347.1|43367.1|43347.1|43362.3|43342.3|2
1638966840000|2021-12-08 12:34:00|43362.6|43342.6|43362.3|43342.3|43362.6|43342.6|43362.3|43342.3|4
1638966850000|2021-12-08 12:34:10|43364.6|43344.6|43362.3|43342.3|43364.6|43344.6|43362.3|43342.3|0
1638966860000|2021-12-08 12:34:20|43364.6|43344.6|43352.3|43332.3|43364.8|43344.8|43352.3|43332.3|9
1638966870000|2021-12-08 12:34:30|43354.8|43334.8|43357.1|43337.1|43357.1|43337.1|43354.8|43334.8|2
1638966880000|2021-12-08 12:34:40|43357.3|43337.3|43382.3|43362.3|43382.3|43362.3|43357.3|43337.3|6
1638966890000|2021-12-08 12:34:50|43372.3|43352.3|43367.3|43347.3|43372.3|43352.3|43367.3|43347.3|5
1638966900000|2021-12-08 12:35:00|43369.8|43349.8|43374.8|43354.8|43374.8|43354.8|43369.8|43349.8|4
1638966910000|2021-12-08 12:35:10|43377.3|43357.3|43384.8|43364.8|43384.8|43364.8|43377.3|43357.3|7
1638966920000|2021-12-08 12:35:20|43387.3|43367.3|43379.8|43359.8|43389.6|43369.6|43379.3|43359.3|7
1638966930000|2021-12-08 12:35:30|43384.8|43364.8|43365.1|43345.1|43384.8|43364.8|43362.3|43342.3|11
1638966940000|2021-12-08 12:35:40|43367.6|43347.6|43374.8|43354.8|43374.8|43354.8|43367.6|43347.6|4
1638966950000|2021-12-08 12:35:50|43379.6|43359.6|43382.3|43362.3|43382.3|43362.3|43379.6|43359.6|6
1638966960000|2021-12-08 12:36:00|43384.6|43364.6|43379.8|43359.8|43384.8|43364.8|43377.3|43357.3|8
1638966970000|2021-12-08 12:36:10|43382.1|43362.1|43382.3|43362.3|43384.8|43364.8|43379.8|43359.8|9
1638966980000|2021-12-08 12:36:20|43384.8|43364.8|43397.3|43377.3|43397.3|43377.3|43384.8|43364.8|6
1638966990000|2021-12-08 12:36:30|43399.6|43379.6|43407.3|43387.3|43409.8|43389.8|43399.6|43379.6|29
1638967000000|2021-12-08 12:36:40|43405.1|43385.1|43402.3|43382.3|43407.3|43387.3|43400.1|43380.1|5
1638967010000|2021-12-08 12:36:50|43399.8|43379.8|43407.3|43387.3|43407.3|43387.3|43399.8|43379.8|9
1638967020000|2021-12-08 12:37:00|43402.3|43382.3|43405.1|43385.1|43405.1|43385.1|43402.3|43382.3|6
1638967030000|2021-12-08 12:37:10|43404.8|43384.8|43407.3|43387.3|43407.3|43387.3|43404.8|43384.8|3
1638967050000|2021-12-08 12:37:30|43412.3|43392.3|43412.6|43392.6|43414.8|43394.8|43412.3|43392.3|10
1638967060000|2021-12-08 12:37:40|43415.1|43395.1|43412.3|43392.3|43417.3|43397.3|43409.8|43389.8|9
1638967090000|2021-12-08 12:38:10|43407.3|43387.3|43407.3|43387.3|43407.3|43387.3|43407.3|43387.3|4
1638967100000|2021-12-08 12:38:20|43405.1|43385.1|43397.3|43377.3|43405.1|43385.1|43397.3|43377.3|8
1638967110000|2021-12-08 12:38:30|43399.8|43379.8|43397.3|43377.3|43399.8|43379.8|43395.1|43375.1|3
1638967120000|2021-12-08 12:38:40|43399.8|43379.8|43400.1|43380.1|43400.1|43380.1|43397.6|43377.6|2
1638967130000|2021-12-08 12:38:50|43399.8|43379.8|43400.1|43380.1|43405.1|43385.1|43399.8|43379.8|4
1638967140000|2021-12-08 12:39:00|43397.6|43377.6|43397.6|43377.6|43397.6|43377.6|43397.6|43377.6|2
1638967150000|2021-12-08 12:39:10|43399.8|43379.8|43400.1|43380.1|43400.1|43380.1|43399.8|43379.8|0
1638967160000|2021-12-08 12:39:20|43402.3|43382.3|43407.3|43387.3|43407.3|43387.3|43402.3|43382.3|2
1638967170000|2021-12-08 12:39:30|43405.1|43385.1|43402.3|43382.3|43405.1|43385.1|43402.3|43382.3|1
1638967180000|2021-12-08 12:39:40|43404.8|43384.8|43407.3|43387.3|43407.3|43387.3|43404.8|43384.8|3
1638967190000|2021-12-08 12:39:50|43405.1|43385.1|43407.3|43387.3|43407.3|43387.3|43404.8|43384.8|3
1638967200000|2021-12-08 12:40:00|43409.6|43389.6|43407.3|43387.3|43412.3|43392.3|43405.1|43385.1|15
1638967210000|2021-12-08 12:40:10|43409.8|43389.8|43412.3|43392.3|43412.3|43392.3|43409.6|43389.6|2
1638967220000|2021-12-08 12:40:20|||||||||2
1638967230000|2021-12-08 12:40:30|43410.1|43390.1|43410.1|43390.1|43410.1|43390.1|43410.1|43390.1|3
1638967240000|2021-12-08 12:40:40|43412.3|43392.3|43419.6|43399.6|43419.6|43399.6|43412.3|43392.3|4
1638967250000|2021-12-08 12:40:50|||||||||5
1638967260000|2021-12-08 12:41:00|43414.8|43394.8|43414.8|43394.8|43414.8|43394.8|43414.8|43394.8|6
1638967270000|2021-12-08 12:41:10|43414.6|43394.6|43407.3|43387.3|43414.6|43394.6|43407.3|43387.3|5
1638967280000|2021-12-08 12:41:20|43405.1|43385.1|43409.8|43389.8|43409.8|43389.8|43404.8|43384.8|10
1638967290000|2021-12-08 12:41:30|43414.8|43394.8|43417.3|43397.3|43417.3|43397.3|43414.8|43394.8|7
1638967300000|2021-12-08 12:41:40|43419.6|43399.6|43422.1|43402.1|43422.1|43402.1|43419.6|43399.6|5
1638967310000|2021-12-08 12:41:50|43424.3|43404.3|43424.8|43404.8|43424.8|43404.8|43424.3|43404.3|0
1638967320000|2021-12-08 12:42:00|43425.1|43405.1|43427.3|43407.3|43427.3|43407.3|43425.1|43405.1|7
1638967330000|2021-12-08 12:42:10|43429.6|43409.6|43429.8|43409.8|43429.8|43409.8|43427.3|43407.3|3
1638967340000|2021-12-08 12:42:20|43427.6|43407.6|43429.8|43409.8|43429.8|43409.8|43427.3|43407.3|0
1638967350000|2021-12-08 12:42:30|43427.6|43407.6|43427.3|43407.3|43427.6|43407.6|43427.3|43407.3|0
1638967360000|2021-12-08 12:42:40|43429.6|43409.6|43429.8|43409.8|43429.8|43409.8|43429.6|43409.6|1
1638967370000|2021-12-08 12:42:50|43427.3|43407.3|43432.3|43412.3|43432.3|43412.3|43427.3|43407.3|3
1638967380000|2021-12-08 12:43:00|43434.8|43414.8|43439.8|43419.8|43439.8|43419.8|43434.8|43414.8|10
1638967390000|2021-12-08 12:43:10|43435.1|43415.1|43437.3|43417.3|43437.3|43417.3|43432.3|43412.3|10
1638967400000|2021-12-08 12:43:20|43434.8|43414.8|43432.3|43412.3|43434.8|43414.8|43432.3|43412.3|0
1638967420000|2021-12-08 12:43:40|43432.1|43412.1|43427.3|43407.3|43432.1|43412.1|43427.1|43407.1|4
1638967430000|2021-12-08 12:43:50|43427.1|43407.1|43422.3|43402.3|43427.3|43407.3|43422.3|43402.3|1
1638967440000|2021-12-08 12:44:00|43424.8|43404.8|43422.3|43402.3|43424.8|43404.8|43422.3|43402.3|4
1638967450000|2021-12-08 12:44:10|43424.6|43404.6|43422.3|43402.3|43424.6|43404.6|43422.3|43402.3|1
1638967470000|2021-12-08 12:44:30|43422.6|43402.6|43422.3|43402.3|43422.6|43402.6|43422.3|43402.3|2
1638967490000|2021-12-08 12:44:50|43419.8|43399.8|43419.8|43399.8|43419.8|43399.8|43419.8|43399.8|2
1638967500000|2021-12-08 12:45:00|43417.3|43397.3|43407.6|43387.6|43417.3|43397.3|43407.6|43387.6|4
1638967510000|2021-12-08 12:45:10|43409.8|43389.8|43407.3|43387.3|43412.3|43392.3|43407.3|43387.3|4
1638967540000|2021-12-08 12:45:40|43409.6|43389.6|43407.3|43387.3|43412.1|43392.1|43407.3|43387.3|2
1638967550000|2021-12-08 12:45:50|||||||||4
1638967560000|2021-12-08 12:46:00|||||||||1
1638967570000|2021-12-08 12:46:10|43409.6|43389.6|43414.8|43394.8|43414.8|43394.8|43409.6|43389.6|1
1638967580000|2021-12-08 12:46:20|43417.3|43397.3|43414.8|43394.8|43417.3|43397.3|43414.8|43394.8|3
1638967590000|2021-12-08 12:46:30|43417.3|43397.3|43417.3|43397.3|43417.3|43397.3|43417.3|43397.3|2
1638967600000|2021-12-08 12:46:40|43415.1|43395.1|43412.3|43392.3|43415.1|43395.1|43412.3|43392.3|4
1638967610000|2021-12-08 12:46:50|43409.8|43389.8|43407.3|43387.3|43409.8|43389.8|43407.3|43387.3|0
1638967620000|2021-12-08 12:47:00|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|3
1638967630000|2021-12-08 12:47:10|43407.1|43387.1|43407.3|43387.3|43407.3|43387.3|43407.1|43387.1|1
1638967640000|2021-12-08 12:47:20|43412.1|43392.1|43412.1|43392.1|43412.1|43392.1|43412.1|43392.1|2
1638967650000|2021-12-08 12:47:30|43412.3|43392.3|43414.8|43394.8|43414.8|43394.8|43412.3|43392.3|4
1638967660000|2021-12-08 12:47:40|43419.8|43399.8|43417.3|43397.3|43419.8|43399.8|43417.3|43397.3|6
1638967690000|2021-12-08 12:48:10|||||||||1
1638967700000|2021-12-08 12:48:20|43419.6|43399.6|43417.3|43397.3|43419.8|43399.8|43417.3|43397.3|1
1638967710000|2021-12-08 12:48:30|43419.8|43399.8|43419.8|43399.8|43419.8|43399.8|43419.8|43399.8|1
1638967720000|2021-12-08 12:48:40|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|0
1638967730000|2021-12-08 12:48:50|43424.6|43404.6|43427.3|43407.3|43427.3|43407.3|43424.6|43404.6|0
1638967740000|2021-12-08 12:49:00|||||||||2
1638967750000|2021-12-08 12:49:10|||||||||1
1638967770000|2021-12-08 12:49:30|43429.6|43409.6|43429.8|43409.8|43431.8|43411.8|43429.6|43409.6|2
1638967780000|2021-12-08 12:49:40|43432.1|43412.1|43432.3|43412.3|43434.8|43414.8|43432.1|43412.1|6
1638967790000|2021-12-08 12:49:50|43430.1|43410.1|43432.3|43412.3|43432.3|43412.3|43429.8|43409.8|3
1638967800000|2021-12-08 12:50:00|43434.8|43414.8|43434.8|43414.8|43434.8|43414.8|43434.8|43414.8|3
1638967810000|2021-12-08 12:50:10|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|1
1638967830000|2021-12-08 12:50:30|||||||||8
1638967840000|2021-12-08 12:50:40|43427.3|43407.3|43427.3|43407.3|43427.3|43407.3|43427.3|43407.3|2
1638967860000|2021-12-08 12:51:00|||||||||1
1638967870000|2021-12-08 12:51:10|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|3
1638967880000|2021-12-08 12:51:20|43420.1|43400.1|43419.8|43399.8|43420.1|43400.1|43419.8|43399.8|0
1638967890000|2021-12-08 12:51:30|43422.3|43402.3|43424.8|43404.8|43424.8|43404.8|43422.3|43402.3|2
1638967900000|2021-12-08 12:51:40|43427.3|43407.3|43429.8|43409.8|43429.8|43409.8|43427.3|43407.3|0
1638967910000|2021-12-08 12:51:50|43427.6|43407.6|43432.1|43412.1|43432.1|43412.1|43427.6|43407.6|1
1638967920000|2021-12-08 12:52:00|43432.3|43412.3|43429.8|43409.8|43432.3|43412.3|43427.6|43407.6|4
1638967930000|2021-12-08 12:52:10|43432.1|43412.1|43437.3|43417.3|43437.3|43417.3|43432.1|43412.1|6
1638967960000|2021-12-08 12:52:40|43439.6|43419.6|43449.8|43429.8|43449.8|43429.8|43439.6|43419.6|12
1638967970000|2021-12-08 12:52:50|43452.3|43432.3|43452.3|43432.3|43452.3|43432.3|43452.3|43432.3|4
1638967980000|2021-12-08 12:53:00|43450.1|43430.1|43447.3|43427.3|43450.1|43430.1|43447.3|43427.3|6
1638968000000|2021-12-08 12:53:20|43444.8|43424.8|43447.3|43427.3|43447.3|43427.3|43444.8|43424.8|0
1638968010000|2021-12-08 12:53:30|||||||||2
1638968020000|2021-12-08 12:53:40|43449.6|43429.6|43449.8|43429.8|43449.8|43429.8|43449.6|43429.6|2
1638968030000|2021-12-08 12:53:50|||||||||1
1638968040000|2021-12-08 12:54:00|43452.3|43432.3|43452.3|43432.3|43452.3|43432.3|43452.3|43432.3|2
1638968050000|2021-12-08 12:54:10|43450.1|43430.1|43449.8|43429.8|43452.3|43432.3|43449.8|43429.8|3
1638968060000|2021-12-08 12:54:20|||||||||1
1638968100000|2021-12-08 12:55:00|43447.3|43427.3|43439.8|43419.8|43447.3|43427.3|43437.6|43417.6|4
1638968110000|2021-12-08 12:55:10|43437.3|43417.3|43437.3|43417.3|43439.8|43419.8|43437.3|43417.3|5
1638968120000|2021-12-08 12:55:20|43439.8|43419.8|43439.8|43419.8|43442.3|43422.3|43439.8|43419.8|5
1638968130000|2021-12-08 12:55:30|43437.3|43417.3|43439.8|43419.8|43439.8|43419.8|43437.3|43417.3|3
1638968140000|2021-12-08 12:55:40|43442.3|43422.3|43442.3|43422.3|43442.3|43422.3|43442.3|43422.3|1
1638968150000|2021-12-08 12:55:50|43439.8|43419.8|43427.3|43407.3|43439.8|43419.8|43427.3|43407.3|7
1638968160000|2021-12-08 12:56:00|43422.6|43402.6|43422.3|43402.3|43422.6|43402.6|43422.3|43402.3|3
1638968170000|2021-12-08 12:56:10|43424.6|43404.6|43419.8|43399.8|43424.8|43404.8|43419.8|43399.8|9
1638968180000|2021-12-08 12:56:20|43417.3|43397.3|43414.8|43394.8|43417.3|43397.3|43414.8|43394.8|3
1638968200000|2021-12-08 12:56:40|43417.3|43397.3|43417.3|43397.3|43417.3|43397.3|43417.3|43397.3|1
1638968210000|2021-12-08 12:56:50|||||||||4
1638968220000|2021-12-08 12:57:00|43419.6|43399.6|43412.3|43392.3|43419.8|43399.8|43412.3|43392.3|6
1638968230000|2021-12-08 12:57:10|43410.1|43390.1|43409.8|43389.8|43410.1|43390.1|43409.8|43389.8|5
1638968240000|2021-12-08 12:57:20|43407.3|43387.3|43412.3|43392.3|43412.3|43392.3|43407.3|43387.3|5
1638968260000|2021-12-08 12:57:40|43414.8|43394.8|43424.8|43404.8|43424.8|43404.8|43414.8|43394.8|3
1638968270000|2021-12-08 12:57:50|43427.1|43407.1|43427.3|43407.3|43427.3|43407.3|43427.1|43407.1|0
1638968300000|2021-12-08 12:58:20|43429.8|43409.8|43432.3|43412.3|43432.3|43412.3|43429.8|43409.8|3
1638968310000|2021-12-08 12:58:30|43437.1|43417.1|43437.3|43417.3|43439.8|43419.8|43437.1|43417.1|5
1638968330000|2021-12-08 12:58:50|43439.6|43419.6|43437.3|43417.3|43439.6|43419.6|43437.3|43417.3|1
1638968340000|2021-12-08 12:59:00|43444.6|43424.6|43412.3|43392.3|43444.6|43424.6|43412.3|43392.3|23
1638968350000|2021-12-08 12:59:10|43414.8|43394.8|43419.6|43399.6|43422.3|43402.3|43414.8|43394.8|10
1638968360000|2021-12-08 12:59:20|43414.8|43394.8|43412.3|43392.3|43414.8|43394.8|43409.8|43389.8|11
1638968370000|2021-12-08 12:59:30|||||||||2
1638968390000|2021-12-08 12:59:50|43417.1|43397.1|43412.3|43392.3|43417.3|43397.3|43412.3|43392.3|2
1638968400000|2021-12-08 13:00:00|43417.3|43397.3|43457.3|43437.3|43457.3|43437.3|43417.3|43397.3|36
1638968410000|2021-12-08 13:00:10|43467|43447|43462.3|43442.3|43477.3|43457.3|43459.8|43439.8|16
1638968420000|2021-12-08 13:00:20|43464.8|43444.8|43449.8|43429.8|43464.8|43444.8|43449.8|43429.8|15
1638968430000|2021-12-08 13:00:30|43452|43432|43434.8|43414.8|43452.3|43432.3|43434.8|43414.8|9
1638968440000|2021-12-08 13:00:40|43432.6|43412.6|43427.3|43407.3|43432.6|43412.6|43424.8|43404.8|5
1638968450000|2021-12-08 13:00:50|43422.3|43402.3|43419.8|43399.8|43422.3|43402.3|43412.3|43392.3|11
1638968460000|2021-12-08 13:01:00|43422.3|43402.3|43432.3|43412.3|43432.3|43412.3|43422.3|43402.3|3
1638968470000|2021-12-08 13:01:10|43427.3|43407.3|43422.3|43402.3|43427.3|43407.3|43419.8|43399.8|5
1638968480000|2021-12-08 13:01:20|43420.1|43400.1|43422.3|43402.3|43422.3|43402.3|43417.6|43397.6|2
1638968500000|2021-12-08 13:01:40|43419.8|43399.8|43419.8|43399.8|43422.3|43402.3|43419.8|43399.8|4
1638968510000|2021-12-08 13:01:50|43417|43397|43399.8|43379.8|43417|43397|43399.8|43379.8|5
1638968520000|2021-12-08 13:02:00|43402|43382|43406.8|43386.8|43406.8|43386.8|43397.3|43377.3|18
1638968530000|2021-12-08 13:02:10|43402.3|43382.3|43412|43392|43412|43392|43402.3|43382.3|5
1638968540000|2021-12-08 13:02:20|43412.3|43392.3|43409.8|43389.8|43412.3|43392.3|43409.8|43389.8|2
1638968550000|2021-12-08 13:02:30|43407.3|43387.3|43407.3|43387.3|43409.8|43389.8|43407.3|43387.3|1
1638968560000|2021-12-08 13:02:40|43405.1|43385.1|43397.3|43377.3|43405.1|43385.1|43397.3|43377.3|7
1638968570000|2021-12-08 13:02:50|43402.3|43382.3|43417.3|43397.3|43417.3|43397.3|43402.3|43382.3|7
1638968580000|2021-12-08 13:03:00|43412.3|43392.3|43404.8|43384.8|43412.3|43392.3|43399.8|43379.8|6
1638968590000|2021-12-08 13:03:10|43409.8|43389.8|43402.6|43382.6|43409.8|43389.8|43402.6|43382.6|5
1638968600000|2021-12-08 13:03:20|43402.3|43382.3|43407.3|43387.3|43407.3|43387.3|43402.3|43382.3|2
1638968610000|2021-12-08 13:03:30|43409.5|43389.5|43409.5|43389.5|43409.5|43389.5|43409.5|43389.5|2
1638968620000|2021-12-08 13:03:40|43411.8|43391.8|43397.8|43377.8|43412.3|43392.3|43397.8|43377.8|5
1638968630000|2021-12-08 13:03:50|43392.3|43372.3|43390.1|43370.1|43392.3|43372.3|43390.1|43370.1|12
1638968640000|2021-12-08 13:04:00|43389.8|43369.8|43367.3|43347.3|43389.8|43369.8|43367.3|43347.3|22
1638968650000|2021-12-08 13:04:10|43371.8|43351.8|43357.8|43337.8|43371.8|43351.8|43355.3|43335.3|26
1638968660000|2021-12-08 13:04:20|43360.1|43340.1|43357.3|43337.3|43360.1|43340.1|43355.3|43335.3|10
1638968670000|2021-12-08 13:04:30|43359.8|43339.8|43364.8|43344.8|43364.8|43344.8|43359.8|43339.8|5
1638968680000|2021-12-08 13:04:40|43367|43347|43369.8|43349.8|43369.8|43349.8|43367|43347|2
1638968690000|2021-12-08 13:04:50|43365.1|43345.1|43358.1|43338.1|43365.1|43345.1|43358.1|43338.1|8
1638968700000|2021-12-08 13:05:00|43355.6|43335.6|43355.6|43335.6|43358.1|43338.1|43355.6|43335.6|9
1638968710000|2021-12-08 13:05:10|43357.8|43337.8|43367.3|43347.3|43367.3|43347.3|43357.8|43337.8|16
1638968720000|2021-12-08 13:05:20|43369.5|43349.5|43365.3|43345.3|43372.3|43352.3|43365.1|43345.1|20
1638968730000|2021-12-08 13:05:30|43363.1|43343.1|43357.8|43337.8|43363.1|43343.1|43357.8|43337.8|3
1638968740000|2021-12-08 13:05:40|43360.1|43340.1|43360.3|43340.3|43360.3|43340.3|43357.8|43337.8|2
1638968750000|2021-12-08 13:05:50|43362.6|43342.6|43353.1|43333.1|43362.6|43342.6|43353.1|43333.1|20
1638968760000|2021-12-08 13:06:00|43355.6|43335.6|43351.1|43331.1|43355.6|43335.6|43351.1|43331.1|30
1638968770000|2021-12-08 13:06:10|43353.6|43333.6|43353.4|43333.4|43355.9|43335.9|43353.4|43333.4|4
1638968780000|2021-12-08 13:06:20|43351.1|43331.1|43348.6|43328.6|43351.1|43331.1|43346.1|43326.1|12
1638968790000|2021-12-08 13:06:30|43350.9|43330.9|43358.6|43338.6|43358.9|43338.9|43350.9|43330.9|4
1638968800000|2021-12-08 13:06:40|43358.4|43338.4|43358.4|43338.4|43361.4|43341.4|43355.9|43335.9|33
1638968810000|2021-12-08 13:06:50|43355.9|43335.9|43353.6|43333.6|43355.9|43335.9|43353.6|43333.6|22
1638968820000|2021-12-08 13:07:00|43356.1|43336.1|43365.9|43345.9|43365.9|43345.9|43356.1|43336.1|4
1638968830000|2021-12-08 13:07:10|43363.6|43343.6|43365.9|43345.9|43365.9|43345.9|43360.9|43340.9|3
1638968840000|2021-12-08 13:07:20|43363.4|43343.4|43363.4|43343.4|43363.4|43343.4|43360.9|43340.9|4
1638968850000|2021-12-08 13:07:30|43365.6|43345.6|43368.4|43348.4|43368.4|43348.4|43365.6|43345.6|3
1638968860000|2021-12-08 13:07:40|43370.6|43350.6|43370.6|43350.6|43370.6|43350.6|43370.6|43350.6|1
1638968870000|2021-12-08 13:07:50|43368.4|43348.4|43360.9|43340.9|43368.4|43348.4|43360.9|43340.9|2
1638968880000|2021-12-08 13:08:00|43358.4|43338.4|43365.9|43345.9|43365.9|43345.9|43358.4|43338.4|12
1638968890000|2021-12-08 13:08:10|43363.4|43343.4|43365.9|43345.9|43368.4|43348.4|43363.4|43343.4|1
1638968900000|2021-12-08 13:08:20|43363.4|43343.4|43373.4|43353.4|43375.6|43355.6|43363.4|43343.4|4
1638968910000|2021-12-08 13:08:30|43378.4|43358.4|43375.9|43355.9|43378.4|43358.4|43375.9|43355.9|2
1638968920000|2021-12-08 13:08:40|43378.1|43358.1|43378.4|43358.4|43378.4|43358.4|43375.9|43355.9|13
1638968930000|2021-12-08 13:08:50|43378.1|43358.1|43370.6|43350.6|43378.1|43358.1|43370.6|43350.6|11
1638968940000|2021-12-08 13:09:00|43370.9|43350.9|43370.9|43350.9|43370.9|43350.9|43368.4|43348.4|8
1638968950000|2021-12-08 13:09:10|43373.1|43353.1|43380.9|43360.9|43380.9|43360.9|43373.1|43353.1|5
1638968960000|2021-12-08 13:09:20|43383.4|43363.4|43382.8|43362.8|43383.4|43363.4|43382.8|43362.8|95
1638968970000|2021-12-08 13:09:30|43385.3|43365.3|43392.3|43372.3|43392.3|43372.3|43385.3|43365.3|6
1638968980000|2021-12-08 13:09:40|43390.1|43370.1|43392.3|43372.3|43392.6|43372.6|43387.6|43367.6|0
1638968990000|2021-12-08 13:09:50|43389.8|43369.8|43410.1|43390.1|43410.1|43390.1|43387.3|43367.3|17
1638969000000|2021-12-08 13:10:00|43419.8|43399.8|43419.8|43399.8|43437.6|43417.6|43419.8|43399.8|41
1638969010000|2021-12-08 13:10:10|43422|43402|43412.6|43392.6|43422.6|43402.6|43412.6|43392.6|18
1638969020000|2021-12-08 13:10:20|43414.8|43394.8|43419.8|43399.8|43422.3|43402.3|43414.8|43394.8|9
1638969030000|2021-12-08 13:10:30|43422.3|43402.3|43419.8|43399.8|43422.3|43402.3|43419.8|43399.8|12
1638969040000|2021-12-08 13:10:40|43422.3|43402.3|43427.3|43407.3|43427.3|43407.3|43419.8|43399.8|17
1638969050000|2021-12-08 13:10:50|43429.5|43409.5|43429.8|43409.8|43434.5|43414.5|43429.5|43409.5|8
1638969060000|2021-12-08 13:11:00|43427.3|43407.3|43429.8|43409.8|43429.8|43409.8|43427.3|43407.3|18
1638969070000|2021-12-08 13:11:10|43427.3|43407.3|43427.3|43407.3|43429.8|43409.8|43422|43402|5
1638969080000|2021-12-08 13:11:20|43424.8|43404.8|43432|43412|43432|43412|43422.3|43402.3|5
1638969090000|2021-12-08 13:11:30|43429.8|43409.8|43434.5|43414.5|43434.5|43414.5|43429.8|43409.8|14
1638969100000|2021-12-08 13:11:40|43436.8|43416.8|43437|43417|43437|43417|43436.8|43416.8|7
1638969110000|2021-12-08 13:11:50|43434.8|43414.8|43434.8|43414.8|43434.8|43414.8|43434.8|43414.8|4
1638969120000|2021-12-08 13:12:00|43437|43417|43434.8|43414.8|43439.8|43419.8|43434.8|43414.8|7
1638969130000|2021-12-08 13:12:10|43437|43417|43444.8|43424.8|43444.8|43424.8|43437|43417|11
1638969140000|2021-12-08 13:12:20|43442.3|43422.3|43439.8|43419.8|43442.3|43422.3|43437.3|43417.3|6
1638969150000|2021-12-08 13:12:30|43442|43422|43444.8|43424.8|43444.8|43424.8|43442|43422|2
1638969160000|2021-12-08 13:12:40|43442.3|43422.3|43442.3|43422.3|43442.3|43422.3|43442.3|43422.3|3
1638969170000|2021-12-08 13:12:50|43444.5|43424.5|43449.8|43429.8|43449.8|43429.8|43444.5|43424.5|6
1638969180000|2021-12-08 13:13:00|43452|43432|43449.8|43429.8|43452|43432|43449.8|43429.8|2
1638969190000|2021-12-08 13:13:10|43447.6|43427.6|43449.8|43429.8|43449.8|43429.8|43447.3|43427.3|3
1638969200000|2021-12-08 13:13:20|43447.3|43427.3|43449.8|43429.8|43449.8|43429.8|43447.3|43427.3|1
1638969210000|2021-12-08 13:13:30|43452|43432|43459.8|43439.8|43459.8|43439.8|43449.8|43429.8|9
1638969220000|2021-12-08 13:13:40|43457.3|43437.3|43454.8|43434.8|43457.3|43437.3|43454.8|43434.8|7
1638969240000|2021-12-08 13:14:00|43457.3|43437.3|43467|43447|43467|43447|43457.3|43437.3|11
1638969250000|2021-12-08 13:14:10|43467.3|43447.3|43469.5|43449.5|43471.8|43451.8|43467|43447|2
1638969260000|2021-12-08 13:14:20|43471.8|43451.8|43474.8|43454.8|43474.8|43454.8|43471.8|43451.8|5
1638969270000|2021-12-08 13:14:30|43477|43457|43477.3|43457.3|43479.8|43459.8|43477|43457|3
1638969280000|2021-12-08 13:14:40|43479.8|43459.8|43477.3|43457.3|43479.8|43459.8|43477.3|43457.3|3
1638969290000|2021-12-08 13:14:50|43477|43457|43472.3|43452.3|43477|43457|43472.3|43452.3|3
1638969300000|2021-12-08 13:15:00|43472.6|43452.6|43462.3|43442.3|43477.3|43457.3|43459.8|43439.8|10
1638969310000|2021-12-08 13:15:10|43459.8|43439.8|43447.3|43427.3|43462.3|43442.3|43447.3|43427.3|11
1638969320000|2021-12-08 13:15:20|43449.5|43429.5|43439.8|43419.8|43449.8|43429.8|43439.8|43419.8|13
1638969330000|2021-12-08 13:15:30|43442|43422|43452.3|43432.3|43452.3|43432.3|43442|43422|4
1638969340000|2021-12-08 13:15:40|43449.8|43429.8|43447.3|43427.3|43449.8|43429.8|43447.3|43427.3|5
1638969350000|2021-12-08 13:15:50|43449.8|43429.8|43449.8|43429.8|43452.3|43432.3|43447.3|43427.3|5
1638969360000|2021-12-08 13:16:00|43454.5|43434.5|43464.8|43444.8|43464.8|43444.8|43454.5|43434.5|4
1638969370000|2021-12-08 13:16:10|43462.6|43442.6|43462.3|43442.3|43462.6|43442.6|43462.3|43442.3|1
1638969380000|2021-12-08 13:16:20|43464.5|43444.5|43467.3|43447.3|43467.3|43447.3|43462.3|43442.3|6
1638969390000|2021-12-08 13:16:30|43464.8|43444.8|43474.8|43454.8|43474.8|43454.8|43464.8|43444.8|5
1638969400000|2021-12-08 13:16:40|43477|43457|43477|43457|43477.3|43457.3|43474.8|43454.8|7
1638969410000|2021-12-08 13:16:50|43477.3|43457.3|43477.3|43457.3|43477.3|43457.3|43474.8|43454.8|3
1638969420000|2021-12-08 13:17:00|43479.8|43459.8|43477.6|43457.6|43479.8|43459.8|43477.6|43457.6|3
1638969430000|2021-12-08 13:17:10|43474.8|43454.8|43464.8|43444.8|43474.8|43454.8|43464.8|43444.8|10
1638969440000|2021-12-08 13:17:20|43467|43447|43445.1|43425.1|43467.3|43447.3|43445.1|43425.1|6
1638969450000|2021-12-08 13:17:30|43444.8|43424.8|43449.8|43429.8|43449.8|43429.8|43442.3|43422.3|2
1638969460000|2021-12-08 13:17:40|43452.3|43432.3|43454.8|43434.8|43454.8|43434.8|43452.3|43432.3|1
1638969470000|2021-12-08 13:17:50|43457.3|43437.3|43452.3|43432.3|43457.3|43437.3|43452.3|43432.3|4
1638969480000|2021-12-08 13:18:00|||||||||11
1638969510000|2021-12-08 13:18:30|43450.1|43430.1|43447.3|43427.3|43450.1|43430.1|43447.3|43427.3|0
1638969520000|2021-12-08 13:18:40|43445.1|43425.1|43444.8|43424.8|43445.1|43425.1|43444.8|43424.8|0
1638969530000|2021-12-08 13:18:50|43442.6|43422.6|43444.8|43424.8|43444.8|43424.8|43442.3|43422.3|0
1638969540000|2021-12-08 13:19:00|43447.3|43427.3|43454.8|43434.8|43454.8|43434.8|43447.3|43427.3|4
1638969550000|2021-12-08 13:19:10|||||||||4
1638969570000|2021-12-08 13:19:30|43452.6|43432.6|43452.3|43432.3|43452.6|43432.6|43449.8|43429.8|3
1638969580000|2021-12-08 13:19:40|43449.8|43429.8|43452.3|43432.3|43454.8|43434.8|43449.8|43429.8|2
1638969590000|2021-12-08 13:19:50|43454.8|43434.8|43457.3|43437.3|43457.3|43437.3|43454.8|43434.8|3
1638969600000|2021-12-08 13:20:00|43455.1|43435.1|43452.3|43432.3|43457.3|43437.3|43452.3|43432.3|22
1638969610000|2021-12-08 13:20:10|43455.1|43435.1|43457.3|43437.3|43457.3|43437.3|43455.1|43435.1|4
1638969620000|2021-12-08 13:20:20|43462.3|43442.3|43472.3|43452.3|43472.3|43452.3|43462.3|43442.3|3
1638969630000|2021-12-08 13:20:30|43470.1|43450.1|43469.8|43449.8|43470.1|43450.1|43469.8|43449.8|0
1638969640000|2021-12-08 13:20:40|43467.3|43447.3|43454.8|43434.8|43467.3|43447.3|43454.8|43434.8|3
1638969650000|2021-12-08 13:20:50|43452.3|43432.3|43452.3|43432.3|43452.3|43432.3|43449.8|43429.8|3
1638969660000|2021-12-08 13:21:00|43450.1|43430.1|43457|43437|43457|43437|43449.8|43429.8|11
1638969670000|2021-12-08 13:21:10|43454.8|43434.8|43452.3|43432.3|43454.8|43434.8|43452|43432|10
1638969680000|2021-12-08 13:21:20|43452|43432|43454.8|43434.8|43454.8|43434.8|43452|43432|5
1638969690000|2021-12-08 13:21:30|||||||||1
1638969700000|2021-12-08 13:21:40|||||||||1
1638969710000|2021-12-08 13:21:50|43454.5|43434.5|43452.3|43432.3|43454.8|43434.8|43452.3|43432.3|4
1638969720000|2021-12-08 13:22:00|43434.8|43414.8|43432.3|43412.3|43434.8|43414.8|43432.3|43412.3|6
1638969730000|2021-12-08 13:22:10|43429.8|43409.8|43429.8|43409.8|43432.3|43412.3|43429.8|43409.8|1
1638969740000|2021-12-08 13:22:20|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|3
1638969750000|2021-12-08 13:22:30|43430.1|43410.1|43427.6|43407.6|43430.1|43410.1|43427.6|43407.6|1
1638969770000|2021-12-08 13:22:50|43430.1|43410.1|43430.1|43410.1|43432.3|43412.3|43430.1|43410.1|2
1638969780000|2021-12-08 13:23:00|43432.3|43412.3|43442.3|43422.3|43442.3|43422.3|43432.3|43412.3|4
1638969790000|2021-12-08 13:23:10|43444.8|43424.8|43447.3|43427.3|43447.3|43427.3|43442.3|43422.3|3
1638969800000|2021-12-08 13:23:20|43444.8|43424.8|43439.8|43419.8|43444.8|43424.8|43439.8|43419.8|1
1638969810000|2021-12-08 13:23:30|43437.6|43417.6|43439.8|43419.8|43439.8|43419.8|43437.3|43417.3|0
1638969830000|2021-12-08 13:23:50|43437.6|43417.6|43435.1|43415.1|43437.6|43417.6|43435.1|43415.1|2
1638969840000|2021-12-08 13:24:00|43430.1|43410.1|43429.8|43409.8|43430.1|43410.1|43427.3|43407.3|7
1638969850000|2021-12-08 13:24:10|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|1
1638969860000|2021-12-08 13:24:20|43432.6|43412.6|43432.3|43412.3|43432.6|43412.6|43432.3|43412.3|51
1638969870000|2021-12-08 13:24:30|43436.8|43416.8|43431.8|43411.8|43436.8|43416.8|43431.8|43411.8|0
1638969880000|2021-12-08 13:24:40|43429.3|43409.3|43429.3|43409.3|43429.3|43409.3|43429.3|43409.3|3
1638969890000|2021-12-08 13:24:50|43426.8|43406.8|43426.8|43406.8|43426.8|43406.8|43426.8|43406.8|4
1638969900000|2021-12-08 13:25:00|43427.3|43407.3|43429.8|43409.8|43429.8|43409.8|43427.3|43407.3|24
1638969910000|2021-12-08 13:25:10|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|2
1638969930000|2021-12-08 13:25:30|43434.5|43414.5|43434.8|43414.8|43434.8|43414.8|43432.3|43412.3|0
1638969940000|2021-12-08 13:25:40|43437.3|43417.3|43437.3|43417.3|43437.3|43417.3|43437.3|43417.3|3
1638969950000|2021-12-08 13:25:50|||||||||2
1638969960000|2021-12-08 13:26:00|43439.5|43419.5|43434.5|43414.5|43439.5|43419.5|43434.5|43414.5|2
1638969990000|2021-12-08 13:26:30|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|3
1638970000000|2021-12-08 13:26:40|43434.5|43414.5|43434.8|43414.8|43437.3|43417.3|43434.5|43414.5|1
1638970010000|2021-12-08 13:26:50|43437.3|43417.3|43437.3|43417.3|43437.3|43417.3|43437.3|43417.3|1
1638970020000|2021-12-08 13:27:00|43439.5|43419.5|43446.2|43426.2|43446.2|43426.2|43439.5|43419.5|9
1638970030000|2021-12-08 13:27:10|43443.7|43423.7|43446.2|43426.2|43446.2|43426.2|43443.7|43423.7|1
1638970040000|2021-12-08 13:27:20|43449.3|43429.3|43457|43437|43457|43437|43449.3|43429.3|14
1638970050000|2021-12-08 13:27:30|43457.3|43437.3|43459.8|43439.8|43459.8|43439.8|43457.3|43437.3|6
1638970060000|2021-12-08 13:27:40|43462.3|43442.3|43462.3|43442.3|43462.3|43442.3|43462.3|43442.3|4
1638970070000|2021-12-08 13:27:50|43459.8|43439.8|43462.3|43442.3|43462.3|43442.3|43459.8|43439.8|11
1638970080000|2021-12-08 13:28:00|43464.8|43444.8|43439.8|43419.8|43464.8|43444.8|43439.8|43419.8|12
1638970090000|2021-12-08 13:28:10|43437.3|43417.3|43437.3|43417.3|43437.3|43417.3|43437.3|43417.3|1
1638970100000|2021-12-08 13:28:20|43439.8|43419.8|43437.3|43417.3|43439.8|43419.8|43437.3|43417.3|1
1638970120000|2021-12-08 13:28:40|43434.8|43414.8|43434.8|43414.8|43434.8|43414.8|43434.8|43414.8|2
1638970130000|2021-12-08 13:28:50|43437.3|43417.3|43437.3|43417.3|43437.3|43417.3|43434.8|43414.8|3
1638970140000|2021-12-08 13:29:00|43439.8|43419.8|43439.8|43419.8|43439.8|43419.8|43439.8|43419.8|2
1638970150000|2021-12-08 13:29:10|||||||||7
1638970160000|2021-12-08 13:29:20|43437.6|43417.6|43437.3|43417.3|43439.8|43419.8|43437.3|43417.3|4
1638970170000|2021-12-08 13:29:30|43435.1|43415.1|43434.8|43414.8|43435.1|43415.1|43434.8|43414.8|3
1638970180000|2021-12-08 13:29:40|43437.3|43417.3|43437.3|43417.3|43437.3|43417.3|43437.3|43417.3|7
1638970190000|2021-12-08 13:29:50|43435.1|43415.1|43437.3|43417.3|43437.3|43417.3|43435.1|43415.1|2
1638970200000|2021-12-08 13:30:00|43434.8|43414.8|43432.3|43412.3|43437.3|43417.3|43432.3|43412.3|7
1638970210000|2021-12-08 13:30:10|43430.1|43410.1|43429.8|43409.8|43430.1|43410.1|43429.8|43409.8|8
1638970220000|2021-12-08 13:30:20|43430.1|43410.1|43429.8|43409.8|43430.1|43410.1|43429.8|43409.8|2
1638970230000|2021-12-08 13:30:30|43427.3|43407.3|43427.3|43407.3|43429.5|43409.5|43427.3|43407.3|2
1638970240000|2021-12-08 13:30:40|43424.8|43404.8|43422.3|43402.3|43424.8|43404.8|43422.3|43402.3|7
1638970250000|2021-12-08 13:30:50|43419.8|43399.8|43427.3|43407.3|43427.3|43407.3|43414.8|43394.8|6
1638970260000|2021-12-08 13:31:00|43424.8|43404.8|43422.3|43402.3|43425.1|43405.1|43422.3|43402.3|0
1638970270000|2021-12-08 13:31:10|43419.8|43399.8|43419.8|43399.8|43422|43402|43419.8|43399.8|0
1638970280000|2021-12-08 13:31:20|43422|43402|43419.8|43399.8|43422.3|43402.3|43419.8|43399.8|30
1638970290000|2021-12-08 13:31:30|43422|43402|43407.3|43387.3|43422|43402|43404.8|43384.8|13
1638970300000|2021-12-08 13:31:40|43407|43387|43407.3|43387.3|43409.8|43389.8|43404.8|43384.8|2
1638970320000|2021-12-08 13:32:00|43409.8|43389.8|43412.3|43392.3|43412.3|43392.3|43409.8|43389.8|8
1638970340000|2021-12-08 13:32:20|43414.8|43394.8|43412.3|43392.3|43414.8|43394.8|43412.3|43392.3|2
1638970350000|2021-12-08 13:32:30|43417.3|43397.3|43417.3|43397.3|43417.3|43397.3|43417.3|43397.3|1
1638970360000|2021-12-08 13:32:40|43421.8|43401.8|43419.8|43399.8|43422.3|43402.3|43419.8|43399.8|3
1638970370000|2021-12-08 13:32:50|||||||||1
1638970380000|2021-12-08 13:33:00|43417.3|43397.3|43412.6|43392.6|43417.3|43397.3|43412.6|43392.6|1
1638970390000|2021-12-08 13:33:10|43412.3|43392.3|43392.3|43372.3|43412.3|43392.3|43392.3|43372.3|28
1638970400000|2021-12-08 13:33:20|43389.8|43369.8|43397.6|43377.6|43397.6|43377.6|43389.8|43369.8|8
1638970410000|2021-12-08 13:33:30|43395.1|43375.1|43397.3|43377.3|43397.3|43377.3|43394.8|43374.8|4
1638970420000|2021-12-08 13:33:40|43395.1|43375.1|43394.8|43374.8|43395.1|43375.1|43394.5|43374.5|3
1638970430000|2021-12-08 13:33:50|43392.3|43372.3|43387.3|43367.3|43392.3|43372.3|43387.3|43367.3|3
1638970440000|2021-12-08 13:34:00|43385.1|43365.1|43387.3|43367.3|43387.3|43367.3|43384.8|43364.8|3
1638970450000|2021-12-08 13:34:10|43389.8|43369.8|43392.3|43372.3|43392.3|43372.3|43387.6|43367.6|2
1638970460000|2021-12-08 13:34:20|43392.6|43372.6|43397|43377|43397|43377|43392.6|43372.6|3
1638970470000|2021-12-08 13:34:30|43394.8|43374.8|43394.8|43374.8|43394.8|43374.8|43394.8|43374.8|1
1638970480000|2021-12-08 13:34:40|43394.5|43374.5|43394.5|43374.5|43394.5|43374.5|43394.5|43374.5|0
1638970490000|2021-12-08 13:34:50|43394.8|43374.8|43394.8|43374.8|43394.8|43374.8|43394.5|43374.5|0
1638970500000|2021-12-08 13:35:00|43392.3|43372.3|43392.3|43372.3|43394.8|43374.8|43392.3|43372.3|3
1638970520000|2021-12-08 13:35:20|||||||||2
1638970530000|2021-12-08 13:35:30|43387.6|43367.6|43387.3|43367.3|43387.6|43367.6|43387.3|43367.3|5
1638970550000|2021-12-08 13:35:50|43392.3|43372.3|43392.3|43372.3|43392.3|43372.3|43389.8|43369.8|8
1638970570000|2021-12-08 13:36:10|43392.6|43372.6|43394.8|43374.8|43394.8|43374.8|43392.3|43372.3|0
1638970580000|2021-12-08 13:36:20|43392.6|43372.6|43389.8|43369.8|43392.6|43372.6|43389.8|43369.8|3
1638970590000|2021-12-08 13:36:30|||||||||5
1638970600000|2021-12-08 13:36:40|43387.3|43367.3|43387.3|43367.3|43387.3|43367.3|43387.3|43367.3|4
1638970610000|2021-12-08 13:36:50|43389.8|43369.8|43379.8|43359.8|43389.8|43369.8|43377.3|43357.3|6
1638970620000|2021-12-08 13:37:00|43377.3|43357.3|43377.3|43357.3|43379.5|43359.5|43377.3|43357.3|1
1638970630000|2021-12-08 13:37:10|43379.5|43359.5|43382.3|43362.3|43382.3|43362.3|43379.5|43359.5|1
1638970640000|2021-12-08 13:37:20|43384.5|43364.5|43389.8|43369.8|43389.8|43369.8|43382.3|43362.3|3
1638970650000|2021-12-08 13:37:30|43390.1|43370.1|43387.3|43367.3|43390.1|43370.1|43387.3|43367.3|3
1638970660000|2021-12-08 13:37:40|43385.1|43365.1|43387|43367|43387.3|43367.3|43384.8|43364.8|3
1638970670000|2021-12-08 13:37:50|43387.3|43367.3|43389.8|43369.8|43390.1|43370.1|43387.3|43367.3|1
1638970680000|2021-12-08 13:38:00|43392.3|43372.3|43395.1|43375.1|43395.1|43375.1|43392.3|43372.3|2
1638970690000|2021-12-08 13:38:10|43392.3|43372.3|43389.8|43369.8|43392.3|43372.3|43389.8|43369.8|1
1638970700000|2021-12-08 13:38:20|43392.3|43372.3|43387.3|43367.3|43392.3|43372.3|43387.3|43367.3|0
1638970710000|2021-12-08 13:38:30|43384.8|43364.8|43382.3|43362.3|43384.8|43364.8|43382.3|43362.3|1
1638970720000|2021-12-08 13:38:40|43384.8|43364.8|43382.3|43362.3|43384.8|43364.8|43382.3|43362.3|0
1638970730000|2021-12-08 13:38:50|43384.8|43364.8|43387.3|43367.3|43387.3|43367.3|43382.3|43362.3|2
1638970740000|2021-12-08 13:39:00|43382.3|43362.3|43382.3|43362.3|43387.3|43367.3|43382.3|43362.3|1
1638970750000|2021-12-08 13:39:10|43379.8|43359.8|43379.8|43359.8|43379.8|43359.8|43379.8|43359.8|2
1638970760000|2021-12-08 13:39:20|43382.3|43362.3|43382.3|43362.3|43382.3|43362.3|43382.3|43362.3|1
1638970770000|2021-12-08 13:39:30|43387|43367|43387|43367|43387|43367|43387|43367|0
1638970780000|2021-12-08 13:39:40|43384.8|43364.8|43387.3|43367.3|43387.3|43367.3|43384.5|43364.5|2
1638970790000|2021-12-08 13:39:50|43382.6|43362.6|43394.5|43374.5|43394.5|43374.5|43382.6|43362.6|3
1638970800000|2021-12-08 13:40:00|43394.8|43374.8|43397.3|43377.3|43397.3|43377.3|43394.8|43374.8|10
1638970810000|2021-12-08 13:40:10|||||||||3
1638970820000|2021-12-08 13:40:20|43407.3|43387.3|43407.3|43387.3|43407.3|43387.3|43404.8|43384.8|14
1638970830000|2021-12-08 13:40:30|43409.5|43389.5|43407.3|43387.3|43409.5|43389.5|43407.3|43387.3|3
1638970840000|2021-12-08 13:40:40|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|1
1638970850000|2021-12-08 13:40:50|43409.8|43389.8|43409.8|43389.8|43409.8|43389.8|43409.8|43389.8|4
1638970860000|2021-12-08 13:41:00|43414.8|43394.8|43414.8|43394.8|43417.3|43397.3|43414.8|43394.8|7
1638970870000|2021-12-08 13:41:10|43417|43397|43417.3|43397.3|43419.8|43399.8|43417|43397|2
1638970880000|2021-12-08 13:41:20|43414.8|43394.8|43414.8|43394.8|43417.3|43397.3|43414.8|43394.8|2
1638970890000|2021-12-08 13:41:30|43412.3|43392.3|43409.8|43389.8|43412.3|43392.3|43409.8|43389.8|6
1638970900000|2021-12-08 13:41:40|43409.5|43389.5|43409.5|43389.5|43409.5|43389.5|43409.5|43389.5|0
1638970910000|2021-12-08 13:41:50|43409.8|43389.8|43407.3|43387.3|43409.8|43389.8|43407.3|43387.3|7
1638970920000|2021-12-08 13:42:00|43405.1|43385.1|43399.8|43379.8|43405.1|43385.1|43399.8|43379.8|2
1638970930000|2021-12-08 13:42:10|43402|43382|43402.3|43382.3|43402.3|43382.3|43402|43382|0
1638970940000|2021-12-08 13:42:20|43404.8|43384.8|43402.3|43382.3|43404.8|43384.8|43402.3|43382.3|3
1638970950000|2021-12-08 13:42:30|||||||||1
1638970970000|2021-12-08 13:42:50|43404.5|43384.5|43407|43387|43407|43387|43404.5|43384.5|1
1638970980000|2021-12-08 13:43:00|43412|43392|43414.5|43394.5|43414.5|43394.5|43412|43392|2
1638970990000|2021-12-08 13:43:10|43417|43397|43421.8|43401.8|43421.8|43401.8|43417|43397|7
1638971000000|2021-12-08 13:43:20|43424|43404|43428.7|43408.7|43428.7|43408.7|43424|43404|5
1638971010000|2021-12-08 13:43:30|43426.5|43406.5|43428.7|43408.7|43428.7|43408.7|43426.5|43406.5|2
1638971020000|2021-12-08 13:43:40|43429|43409|43424.3|43404.3|43429|43409|43424.3|43404.3|4
1638971030000|2021-12-08 13:43:50|43426.5|43406.5|43426.5|43406.5|43429|43409|43426.5|43406.5|1
1638971040000|2021-12-08 13:44:00|43429|43409|43439.5|43419.5|43439.5|43419.5|43429|43409|4
1638971050000|2021-12-08 13:44:10|43439.8|43419.8|43442.3|43422.3|43442.3|43422.3|43439.5|43419.5|0
1638971060000|2021-12-08 13:44:20|43444.5|43424.5|43447|43427|43447|43427|43444.5|43424.5|5
1638971070000|2021-12-08 13:44:30|43449.5|43429.5|43447|43427|43452|43432|43447|43427|1
1638971080000|2021-12-08 13:44:40|||||||||1
1638971090000|2021-12-08 13:44:50|43446.8|43426.8|43439.5|43419.5|43446.8|43426.8|43439.5|43419.5|4
1638971100000|2021-12-08 13:45:00|43439.8|43419.8|43442.3|43422.3|43442.3|43422.3|43439.5|43419.5|6
1638971110000|2021-12-08 13:45:10|43444.5|43424.5|43439.5|43419.5|43444.5|43424.5|43439.5|43419.5|3
1638971120000|2021-12-08 13:45:20|43439.8|43419.8|43429.5|43409.5|43439.8|43419.8|43429.5|43409.5|4
1638971130000|2021-12-08 13:45:30|43427.3|43407.3|43429.5|43409.5|43429.5|43409.5|43427|43407|1
1638971140000|2021-12-08 13:45:40|43431.8|43411.8|43432.3|43412.3|43432.3|43412.3|43429.8|43409.8|3
1638971150000|2021-12-08 13:45:50|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|1
1638971160000|2021-12-08 13:46:00|43434.8|43414.8|43447.3|43427.3|43447.3|43427.3|43434.8|43414.8|9
1638971170000|2021-12-08 13:46:10|43445.1|43425.1|43447.3|43427.3|43447.3|43427.3|43444.8|43424.8|1
1638971180000|2021-12-08 13:46:20|43444.8|43424.8|43439.8|43419.8|43444.8|43424.8|43439.8|43419.8|4
1638971190000|2021-12-08 13:46:30|43437.3|43417.3|43434.8|43414.8|43437.3|43417.3|43434.8|43414.8|5
1638971210000|2021-12-08 13:46:50|43432.6|43412.6|43434.8|43414.8|43437.3|43417.3|43432.3|43412.3|2
1638971220000|2021-12-08 13:47:00|43430.1|43410.1|43429.8|43409.8|43430.1|43410.1|43429.8|43409.8|3
1638971230000|2021-12-08 13:47:10|43427.3|43407.3|43417.3|43397.3|43427.3|43407.3|43417|43397|3
1638971250000|2021-12-08 13:47:30|43419.8|43399.8|43419.8|43399.8|43419.8|43399.8|43419.8|43399.8|3
1638971260000|2021-12-08 13:47:40|43422|43402|43422.3|43402.3|43422.3|43402.3|43422|43402|2
1638971270000|2021-12-08 13:47:50|43422.6|43402.6|43427.3|43407.3|43427.3|43407.3|43422.6|43402.6|7
1638971280000|2021-12-08 13:48:00|43429.8|43409.8|43424.8|43404.8|43429.8|43409.8|43424.8|43404.8|2
1638971300000|2021-12-08 13:48:20|43427|43407|43427.3|43407.3|43427.3|43407.3|43427|43407|6
1638971310000|2021-12-08 13:48:30|43425.1|43405.1|43427.3|43407.3|43427.3|43407.3|43424.8|43404.8|0
1638971320000|2021-12-08 13:48:40|43425.1|43405.1|43419.8|43399.8|43425.1|43405.1|43419.8|43399.8|4
1638971330000|2021-12-08 13:48:50|||||||||3
1638971340000|2021-12-08 13:49:00|43417.6|43397.6|43417.6|43397.6|43417.6|43397.6|43417.6|43397.6|0
1638971350000|2021-12-08 13:49:10|43415.1|43395.1|43414.8|43394.8|43415.1|43395.1|43414.5|43394.5|0
1638971360000|2021-12-08 13:49:20|43417.3|43397.3|43419.8|43399.8|43419.8|43399.8|43417.3|43397.3|2
1638971370000|2021-12-08 13:49:30|||||||||1
1638971380000|2021-12-08 13:49:40|||||||||4
1638971390000|2021-12-08 13:49:50|43414.8|43394.8|43412.3|43392.3|43414.8|43394.8|43412.3|43392.3|6
1638971400000|2021-12-08 13:50:00|43410.1|43390.1|43402.3|43382.3|43410.1|43390.1|43402.3|43382.3|13
1638971410000|2021-12-08 13:50:10|43402.8|43382.8|43412.3|43392.3|43412.3|43392.3|43402.8|43382.8|1
1638971420000|2021-12-08 13:50:20|43402.3|43382.3|43407|43387|43407|43387|43402.3|43382.3|6
1638971430000|2021-12-08 13:50:30|43404.5|43384.5|43402.3|43382.3|43404.5|43384.5|43402.3|43382.3|3
1638971440000|2021-12-08 13:50:40|43399.8|43379.8|43402.3|43382.3|43402.3|43382.3|43399.8|43379.8|1
1638971460000|2021-12-08 13:51:00|43404.8|43384.8|43409.8|43389.8|43409.8|43389.8|43404.8|43384.8|3
1638971470000|2021-12-08 13:51:10|43412|43392|43412.3|43392.3|43412.3|43392.3|43412|43392|1
1638971480000|2021-12-08 13:51:20|43412.6|43392.6|43417.6|43397.6|43417.6|43397.6|43412.6|43392.6|4
1638971490000|2021-12-08 13:51:30|43419.8|43399.8|43422.3|43402.3|43422.3|43402.3|43419.8|43399.8|0
1638971500000|2021-12-08 13:51:40|43422|43402|43419.5|43399.5|43422|43402|43419.5|43399.5|1
1638971510000|2021-12-08 13:51:50|43417.3|43397.3|43417|43397|43417.3|43397.3|43417|43397|1
1638971520000|2021-12-08 13:52:00|43414.8|43394.8|43409.8|43389.8|43414.8|43394.8|43409.8|43389.8|1
1638971530000|2021-12-08 13:52:10|43412|43392|43412.3|43392.3|43412.3|43392.3|43412|43392|0
1638971550000|2021-12-08 13:52:30|43410.1|43390.1|43412.3|43392.3|43412.3|43392.3|43409.8|43389.8|2
1638971570000|2021-12-08 13:52:50|43414.8|43394.8|43412.3|43392.3|43414.8|43394.8|43412.3|43392.3|1
1638971580000|2021-12-08 13:53:00|43410.1|43390.1|43407.3|43387.3|43410.1|43390.1|43407.3|43387.3|4
1638971590000|2021-12-08 13:53:10|||||||||1
1638971600000|2021-12-08 13:53:20|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|0
1638971610000|2021-12-08 13:53:30|43402.6|43382.6|43402.3|43382.3|43402.6|43382.6|43402.3|43382.3|1
1638971620000|2021-12-08 13:53:40|43404.5|43384.5|43407.3|43387.3|43407.3|43387.3|43404.5|43384.5|1
1638971630000|2021-12-08 13:53:50|||||||||2
1638971640000|2021-12-08 13:54:00|43402.3|43382.3|43399.8|43379.8|43404.8|43384.8|43399.8|43379.8|8
1638971660000|2021-12-08 13:54:20|43397.6|43377.6|43402.3|43382.3|43402.3|43382.3|43397.3|43377.3|4
1638971670000|2021-12-08 13:54:30|43407.3|43387.3|43407.3|43387.3|43407.3|43387.3|43404.8|43384.8|1
1638971680000|2021-12-08 13:54:40|43404.8|43384.8|43407.3|43387.3|43407.3|43387.3|43402.3|43382.3|3
1638971690000|2021-12-08 13:54:50|||||||||1
1638971700000|2021-12-08 13:55:00|||||||||1
1638971710000|2021-12-08 13:55:10|43404.8|43384.8|43407.3|43387.3|43407.3|43387.3|43404.8|43384.8|3
1638971720000|2021-12-08 13:55:20|||||||||1
1638971730000|2021-12-08 13:55:30|43405.1|43385.1|43409.8|43389.8|43409.8|43389.8|43404.8|43384.8|4
1638971740000|2021-12-08 13:55:40|43412.3|43392.3|43412.3|43392.3|43412.3|43392.3|43412.3|43392.3|3
1638971760000|2021-12-08 13:56:00|43410.1|43390.1|43409.8|43389.8|43410.1|43390.1|43409.8|43389.8|1
1638971780000|2021-12-08 13:56:20|43402.3|43382.3|43407.3|43387.3|43407.3|43387.3|43402.3|43382.3|2
1638971790000|2021-12-08 13:56:30|43405|43385|43402.3|43382.3|43405|43385|43399.8|43379.8|2
1638971800000|2021-12-08 13:56:40|43399.8|43379.8|43402.3|43382.3|43402.3|43382.3|43399.8|43379.8|3
1638971820000|2021-12-08 13:57:00|43400|43380|43402.3|43382.3|43402.3|43382.3|43399.8|43379.8|3
1638971830000|2021-12-08 13:57:10|43400|43380|43397.5|43377.5|43400|43380|43397.5|43377.5|2
1638971840000|2021-12-08 13:57:20|43402|43382|43402|43382|43402|43382|43402|43382|2
1638971850000|2021-12-08 13:57:30|43402.3|43382.3|43399.8|43379.8|43402.3|43382.3|43399.8|43379.8|2
1638971860000|2021-12-08 13:57:40|43402|43382|43402|43382|43402|43382|43402|43382|1
1638971870000|2021-12-08 13:57:50|43404.5|43384.5|43404.5|43384.5|43404.5|43384.5|43404.5|43384.5|6
1638971880000|2021-12-08 13:58:00|||||||||1
1638971890000|2021-12-08 13:58:10|43407|43387|43409.8|43389.8|43409.8|43389.8|43407|43387|1
1638971900000|2021-12-08 13:58:20|43412|43392|43412|43392|43412|43392|43412|43392|2
1638971910000|2021-12-08 13:58:30|||||||||1
1638971930000|2021-12-08 13:58:50|43409.8|43389.8|43402.3|43382.3|43409.8|43389.8|43402.3|43382.3|11
1638971940000|2021-12-08 13:59:00|||||||||4
1638971950000|2021-12-08 13:59:10|43397.3|43377.3|43397.3|43377.3|43397.3|43377.3|43397.3|43377.3|7
1638971960000|2021-12-08 13:59:20|43395|43375|43394.8|43374.8|43395|43375|43394.8|43374.8|0
1638971970000|2021-12-08 13:59:30|43392.5|43372.5|43389.8|43369.8|43394.8|43374.8|43389.8|43369.8|3
1638971980000|2021-12-08 13:59:40|43392.3|43372.3|43394.8|43374.8|43394.8|43374.8|43392.3|43372.3|36
1638971990000|2021-12-08 13:59:50|43399.8|43379.8|43399.8|43379.8|43399.8|43379.8|43399.8|43379.8|31
1638972000000|2021-12-08 14:00:00|43409.2|43389.2|43409.8|43389.8|43417.3|43397.3|43409.2|43389.2|3
1638972010000|2021-12-08 14:00:10|43407.5|43387.5|43402.3|43382.3|43407.5|43387.5|43402.3|43382.3|4
1638972020000|2021-12-08 14:00:20|43397.3|43377.3|43382.3|43362.3|43397.3|43377.3|43382.3|43362.3|9
1638972030000|2021-12-08 14:00:30|43384.8|43364.8|43384.8|43364.8|43384.8|43364.8|43384.8|43364.8|7
1638972040000|2021-12-08 14:00:40|||||||||8
1638972050000|2021-12-08 14:00:50|43389.5|43369.5|43387.3|43367.3|43389.8|43369.8|43387.3|43367.3|7
1638972060000|2021-12-08 14:01:00|43384.8|43364.8|43382.3|43362.3|43384.8|43364.8|43382.3|43362.3|1
1638972070000|2021-12-08 14:01:10|43379.8|43359.8|43375|43355|43379.8|43359.8|43375|43355|10
1638972080000|2021-12-08 14:01:20|43372.5|43352.5|43372.8|43352.8|43375|43355|43372.5|43352.5|3
1638972090000|2021-12-08 14:01:30|43370.3|43350.3|43369.8|43349.8|43370.3|43350.3|43369.8|43349.8|8
1638972100000|2021-12-08 14:01:40|43367.3|43347.3|43364.8|43344.8|43367.3|43347.3|43360|43340|23
1638972110000|2021-12-08 14:01:50|43362.5|43342.5|43367.5|43347.5|43367.5|43347.5|43362.3|43342.3|5
1638972120000|2021-12-08 14:02:00|43369.8|43349.8|43372.3|43352.3|43372.3|43352.3|43367.3|43347.3|6
1638972130000|2021-12-08 14:02:10|43374.5|43354.5|43374.8|43354.8|43374.8|43354.8|43374.5|43354.5|2
1638972140000|2021-12-08 14:02:20|43377.3|43357.3|43377.3|43357.3|43377.3|43357.3|43377.3|43357.3|5
1638972150000|2021-12-08 14:02:30|43379.8|43359.8|43382.3|43362.3|43382.3|43362.3|43379.8|43359.8|6
1638972160000|2021-12-08 14:02:40|43380|43360|43379.8|43359.8|43380|43360|43379.8|43359.8|0
1638972170000|2021-12-08 14:02:50|43382|43362|43382|43362|43382|43362|43379.8|43359.8|1
1638972180000|2021-12-08 14:03:00|43382.3|43362.3|43372.3|43352.3|43382.3|43362.3|43369.8|43349.8|10
1638972190000|2021-12-08 14:03:10|43370|43350|43367.3|43347.3|43370|43350|43367.3|43347.3|2
1638972200000|2021-12-08 14:03:20|43369.8|43349.8|43360|43340|43369.8|43349.8|43360|43340|5
1638972210000|2021-12-08 14:03:30|43362.5|43342.5|43362.5|43342.5|43362.5|43342.5|43362.5|43342.5|3
1638972230000|2021-12-08 14:03:50|43367|43347|43374.8|43354.8|43374.8|43354.8|43367|43347|4
1638972240000|2021-12-08 14:04:00|43372.5|43352.5|43374.8|43354.8|43374.8|43354.8|43372.3|43352.3|1
1638972250000|2021-12-08 14:04:10|43372.3|43352.3|43364.8|43344.8|43372.3|43352.3|43364.8|43344.8|5
1638972260000|2021-12-08 14:04:20|43362.5|43342.5|43362|43342|43362.5|43342.5|43362|43342|3
1638972270000|2021-12-08 14:04:30|43359.8|43339.8|43357.5|43337.5|43360|43340|43357.5|43337.5|6
1638972280000|2021-12-08 14:04:40|43355.3|43335.3|43357.5|43337.5|43357.5|43337.5|43355.3|43335.3|2
1638972290000|2021-12-08 14:04:50|43360|43340|43355|43335|43360|43340|43355|43335|3
1638972300000|2021-12-08 14:05:00|43357.5|43337.5|43370|43350|43370|43350|43357.5|43337.5|9
1638972310000|2021-12-08 14:05:10|43377.3|43357.3|43379.8|43359.8|43382.3|43362.3|43377.3|43357.3|4
1638972320000|2021-12-08 14:05:20|43377.3|43357.3|43387.5|43367.5|43387.5|43367.5|43377.3|43357.3|5
1638972330000|2021-12-08 14:05:30|43389.8|43369.8|43390|43370|43390|43370|43389.8|43369.8|0
1638972340000|2021-12-08 14:05:40|43387.5|43367.5|43387.3|43367.3|43387.5|43367.5|43387.3|43367.3|1
1638972350000|2021-12-08 14:05:50|43387|43367|43389.8|43369.8|43389.8|43369.8|43384.8|43364.8|2
1638972360000|2021-12-08 14:06:00|43387.5|43367.5|43387.3|43367.3|43389.8|43369.8|43387.3|43367.3|6
1638972370000|2021-12-08 14:06:10|43384.8|43364.8|43384.5|43364.5|43384.8|43364.8|43382.3|43362.3|5
1638972380000|2021-12-08 14:06:20|43382|43362|43379.8|43359.8|43384.5|43364.5|43377.3|43357.3|3
1638972390000|2021-12-08 14:06:30|43379.5|43359.5|43374.8|43354.8|43379.5|43359.5|43374.8|43354.8|4
1638972400000|2021-12-08 14:06:40|||||||||5
1638972410000|2021-12-08 14:06:50|43372.3|43352.3|43377.3|43357.3|43377.3|43357.3|43372.3|43352.3|2
1638972420000|2021-12-08 14:07:00|||||||||2
1638972440000|2021-12-08 14:07:20|43379.5|43359.5|43379.5|43359.5|43379.5|43359.5|43379.5|43359.5|3
1638972450000|2021-12-08 14:07:30|43384.5|43364.5|43387|43367|43387|43367|43382.3|43362.3|4
1638972460000|2021-12-08 14:07:40|43387.3|43367.3|43387.3|43367.3|43387.3|43367.3|43387.3|43367.3|0
1638972470000|2021-12-08 14:07:50|||||||||1
1638972480000|2021-12-08 14:08:00|43384.8|43364.8|43380|43360|43384.8|43364.8|43380|43360|2
1638972490000|2021-12-08 14:08:10|43379.8|43359.8|43374.8|43354.8|43379.8|43359.8|43374.8|43354.8|0
1638972500000|2021-12-08 14:08:20|43374.5|43354.5|43374.8|43354.8|43374.8|43354.8|43372.3|43352.3|3
1638972510000|2021-12-08 14:08:30|43372.5|43352.5|43374.8|43354.8|43374.8|43354.8|43372.3|43352.3|0
1638972520000|2021-12-08 14:08:40|43369.8|43349.8|43369.8|43349.8|43369.8|43349.8|43369.8|43349.8|3
1638972530000|2021-12-08 14:08:50|43367.5|43347.5|43374.8|43354.8|43377|43357|43367.5|43347.5|5
1638972540000|2021-12-08 14:09:00|43377.3|43357.3|43374.8|43354.8|43377.3|43357.3|43374.8|43354.8|2
1638972550000|2021-12-08 14:09:10|43372.5|43352.5|43374.8|43354.8|43374.8|43354.8|43370|43350|3
1638972560000|2021-12-08 14:09:20|43372.5|43352.5|43374.8|43354.8|43374.8|43354.8|43372.3|43352.3|1
1638972570000|2021-12-08 14:09:30|43377.3|43357.3|43377.3|43357.3|43377.3|43357.3|43377.3|43357.3|4
1638972580000|2021-12-08 14:09:40|43374.8|43354.8|43374.8|43354.8|43377.3|43357.3|43374.8|43354.8|0
1638972590000|2021-12-08 14:09:50|43377.3|43357.3|43377.3|43357.3|43377.3|43357.3|43374.8|43354.8|0
1638972600000|2021-12-08 14:10:00|43375|43355|43374.8|43354.8|43375|43355|43374.8|43354.8|0
1638972610000|2021-12-08 14:10:10|43377.3|43357.3|43377.3|43357.3|43379.8|43359.8|43377.3|43357.3|7
1638972620000|2021-12-08 14:10:20|43374.8|43354.8|43374.8|43354.8|43377.3|43357.3|43374.8|43354.8|1
1638972630000|2021-12-08 14:10:30|43372.3|43352.3|43367.3|43347.3|43372.3|43352.3|43367.3|43347.3|5
1638972640000|2021-12-08 14:10:40|43367.5|43347.5|43367.3|43347.3|43367.5|43347.5|43367.3|43347.3|2
1638972650000|2021-12-08 14:10:50|43367.5|43347.5|43372|43352|43372|43352|43367.3|43347.3|1
1638972660000|2021-12-08 14:11:00|43372.3|43352.3|43374.8|43354.8|43377.3|43357.3|43372.3|43352.3|1
1638972670000|2021-12-08 14:11:10|43377.5|43357.5|43379.8|43359.8|43379.8|43359.8|43377.3|43357.3|1
1638972680000|2021-12-08 14:11:20|43380|43360|43382|43362|43382.5|43362.5|43379.8|43359.8|1
1638972690000|2021-12-08 14:11:30|43382.3|43362.3|43382.3|43362.3|43382.5|43362.5|43382.3|43362.3|0
1638972700000|2021-12-08 14:11:40|43384.8|43364.8|43384.8|43364.8|43384.8|43364.8|43384.8|43364.8|0
1638972710000|2021-12-08 14:11:50|43384.5|43364.5|43394.8|43374.8|43394.8|43374.8|43382|43362|10
1638972720000|2021-12-08 14:12:00|43399.8|43379.8|43399.8|43379.8|43402.3|43382.3|43399.8|43379.8|8
1638972730000|2021-12-08 14:12:10|43402.3|43382.3|43399.8|43379.8|43402.3|43382.3|43399.8|43379.8|3
1638972740000|2021-12-08 14:12:20|43402.3|43382.3|43404.8|43384.8|43404.8|43384.8|43402.3|43382.3|2
1638972750000|2021-12-08 14:12:30|43404.5|43384.5|43404.8|43384.8|43404.8|43384.8|43400|43380|5
1638972760000|2021-12-08 14:12:40|43402|43382|43402.3|43382.3|43404.8|43384.8|43400|43380|8
1638972770000|2021-12-08 14:12:50|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|1
1638972780000|2021-12-08 14:13:00|43407.3|43387.3|43407.3|43387.3|43407.3|43387.3|43404.8|43384.8|5
1638972790000|2021-12-08 14:13:10|||||||||2
1638972800000|2021-12-08 14:13:20|43404.8|43384.8|43404.8|43384.8|43407.3|43387.3|43404.8|43384.8|2
1638972810000|2021-12-08 14:13:30|43404.5|43384.5|43404.5|43384.5|43404.5|43384.5|43404.5|43384.5|4
1638972820000|2021-12-08 14:13:40|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|10
1638972830000|2021-12-08 14:13:50|43407.3|43387.3|43407.3|43387.3|43407.3|43387.3|43407.3|43387.3|0
1638972840000|2021-12-08 14:14:00|43405|43385|43407.3|43387.3|43407.3|43387.3|43402.3|43382.3|6
1638972850000|2021-12-08 14:14:10|43405|43385|43407.3|43387.3|43407.3|43387.3|43405|43385|0
1638972860000|2021-12-08 14:14:20|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|0
1638972870000|2021-12-08 14:14:30|43402.5|43382.5|43404.8|43384.8|43404.8|43384.8|43402.3|43382.3|3
1638972880000|2021-12-08 14:14:40|43402.3|43382.3|43402.3|43382.3|43402.3|43382.3|43402.3|43382.3|1
1638972890000|2021-12-08 14:14:50|43400|43380|43399.8|43379.8|43400|43380|43399.8|43379.8|5
1638972900000|2021-12-08 14:15:00|43394.5|43374.5|43402.3|43382.3|43404.5|43384.5|43394.5|43374.5|8
1638972910000|2021-12-08 14:15:10|43404.5|43384.5|43409.8|43389.8|43409.8|43389.8|43404.5|43384.5|4
1638972920000|2021-12-08 14:15:20|43412.3|43392.3|43414.8|43394.8|43414.8|43394.8|43412.3|43392.3|3
1638972930000|2021-12-08 14:15:30|43417.3|43397.3|43424.8|43404.8|43424.8|43404.8|43417.3|43397.3|10
1638972940000|2021-12-08 14:15:40|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|43419.8|43399.8|1
1638972950000|2021-12-08 14:15:50|43424.8|43404.8|43424.8|43404.8|43424.8|43404.8|43424.8|43404.8|1
1638972960000|2021-12-08 14:16:00|43422.3|43402.3|43424.5|43404.5|43427.3|43407.3|43422.3|43402.3|10
1638972970000|2021-12-08 14:16:10|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|2
1638972980000|2021-12-08 14:16:20|43424.5|43404.5|43424.8|43404.8|43424.8|43404.8|43424.5|43404.5|1
1638972990000|2021-12-08 14:16:30|||||||||1
1638973000000|2021-12-08 14:16:40|43422.5|43402.5|43422.3|43402.3|43422.5|43402.5|43422.3|43402.3|2
1638973020000|2021-12-08 14:17:00|43419.8|43399.8|43419.8|43399.8|43419.8|43399.8|43419.8|43399.8|3
1638973030000|2021-12-08 14:17:10|43422.3|43402.3|43424.8|43404.8|43424.8|43404.8|43422.3|43402.3|3
1638973040000|2021-12-08 14:17:20|43425|43405|43437|43417|43437|43417|43424.8|43404.8|10
1638973050000|2021-12-08 14:17:30|43439.2|43419.2|43439.8|43419.8|43439.8|43419.8|43434.8|43414.8|10
1638973060000|2021-12-08 14:17:40|43440|43420|43449.5|43429.5|43449.5|43429.5|43440|43420|4
1638973070000|2021-12-08 14:17:50|43447.3|43427.3|43452|43432|43452|43432|43447.3|43427.3|7
1638973080000|2021-12-08 14:18:00|43452.3|43432.3|43449.8|43429.8|43452.3|43432.3|43449.8|43429.8|3
1638973090000|2021-12-08 14:18:10|43452|43432|43454.8|43434.8|43454.8|43434.8|43452|43432|7
1638973100000|2021-12-08 14:18:20|43457.3|43437.3|43462.3|43442.3|43462.3|43442.3|43457.3|43437.3|11
1638973110000|2021-12-08 14:18:30|43464.8|43444.8|43464.8|43444.8|43464.8|43444.8|43464.8|43444.8|8
1638973120000|2021-12-08 14:18:40|43467|43447|43462.3|43442.3|43467.3|43447.3|43462.3|43442.3|5
1638973130000|2021-12-08 14:18:50|43459.8|43439.8|43457.5|43437.5|43462.3|43442.3|43457.5|43437.5|16
1638973140000|2021-12-08 14:19:00|43454.8|43434.8|43454.8|43434.8|43457.3|43437.3|43454.8|43434.8|9
1638973150000|2021-12-08 14:19:10|43457.3|43437.3|43457.3|43437.3|43459.8|43439.8|43457.3|43437.3|8
1638973160000|2021-12-08 14:19:20|43454.8|43434.8|43454.8|43434.8|43454.8|43434.8|43454.8|43434.8|2
1638973170000|2021-12-08 14:19:30|||||||||3
1638973180000|2021-12-08 14:19:40|43457.3|43437.3|43457.5|43437.5|43457.5|43437.5|43457.3|43437.3|4
1638973190000|2021-12-08 14:19:50|43459.8|43439.8|43459.8|43439.8|43462.3|43442.3|43459.8|43439.8|6
1638973200000|2021-12-08 14:20:00|43462.3|43442.3|43459.8|43439.8|43462.3|43442.3|43459.8|43439.8|8
1638973210000|2021-12-08 14:20:10|||||||||2
1638973220000|2021-12-08 14:20:20|43457.5|43437.5|43457.3|43437.3|43457.5|43437.5|43454.8|43434.8|4
1638973230000|2021-12-08 14:20:30|43459.5|43439.5|43459.8|43439.8|43459.8|43439.8|43459.5|43439.5|3
1638973240000|2021-12-08 14:20:40|43462.3|43442.3|43462.3|43442.3|43462.3|43442.3|43462.3|43442.3|6
1638973250000|2021-12-08 14:20:50|||||||||1
1638973260000|2021-12-08 14:21:00|43467.3|43447.3|43477.3|43457.3|43477.3|43457.3|43467.3|43447.3|15
1638973270000|2021-12-08 14:21:10|43474.8|43454.8|43479.8|43459.8|43479.8|43459.8|43474.8|43454.8|4
1638973280000|2021-12-08 14:21:20|43482.3|43462.3|43482.3|43462.3|43482.3|43462.3|43482.3|43462.3|4
1638973290000|2021-12-08 14:21:30|43484.8|43464.8|43489.8|43469.8|43489.8|43469.8|43484.8|43464.8|21
1638973300000|2021-12-08 14:21:40|43490|43470|43492.3|43472.3|43494.8|43474.8|43490|43470|6
1638973310000|2021-12-08 14:21:50|43494.8|43474.8|43499.8|43479.8|43502.3|43482.3|43494.8|43474.8|29
1638973320000|2021-12-08 14:22:00|43497.5|43477.5|43502.3|43482.3|43502.3|43482.3|43495|43475|10
1638973330000|2021-12-08 14:22:10|43500|43480|43507|43487|43507|43487|43499.8|43479.8|16
1638973340000|2021-12-08 14:22:20|43506.7|43486.7|43506.7|43486.7|43509.2|43489.2|43506.7|43486.7|11
1638973350000|2021-12-08 14:22:30|43509|43489|43506.7|43486.7|43509.2|43489.2|43506.7|43486.7|9
1638973360000|2021-12-08 14:22:40|43509.2|43489.2|43524.2|43504.2|43524.2|43504.2|43509.2|43489.2|32
1638973370000|2021-12-08 14:22:50|43522|43502|43516.7|43496.7|43522|43502|43516.7|43496.7|21
1638973380000|2021-12-08 14:23:00|43519.2|43499.2|43521.7|43501.7|43524.2|43504.2|43519.2|43499.2|17
1638973390000|2021-12-08 14:23:10|43519.2|43499.2|43519.2|43499.2|43524.2|43504.2|43519.2|43499.2|3
1638973400000|2021-12-08 14:23:20|43517|43497|43509.2|43489.2|43517|43497|43509.2|43489.2|17
1638973410000|2021-12-08 14:23:30|43507|43487|43501.7|43481.7|43509.2|43489.2|43501.7|43481.7|4
1638973420000|2021-12-08 14:23:40|43499.2|43479.2|43504.2|43484.2|43504.2|43484.2|43499.2|43479.2|4
1638973430000|2021-12-08 14:23:50|43511.7|43491.7|43511.7|43491.7|43511.7|43491.7|43511.7|43491.7|13
1638973440000|2021-12-08 14:24:00|43514.2|43494.2|43511.7|43491.7|43514.5|43494.5|43511.7|43491.7|4
1638973450000|2021-12-08 14:24:10|43514.2|43494.2|43511.7|43491.7|43514.2|43494.2|43511.7|43491.7|2
1638973460000|2021-12-08 14:24:20|43509.5|43489.5|43509.2|43489.2|43509.5|43489.5|43509.2|43489.2|1
1638973470000|2021-12-08 14:24:30|||||||||2
1638973480000|2021-12-08 14:24:40|43507|43487|43506.7|43486.7|43509.2|43489.2|43504.2|43484.2|9
1638973490000|2021-12-08 14:24:50|43509.2|43489.2|43506.7|43486.7|43509.2|43489.2|43506.7|43486.7|3
1638973500000|2021-12-08 14:25:00|43504.5|43484.5|43506.7|43486.7|43506.7|43486.7|43504.2|43484.2|6
1638973510000|2021-12-08 14:25:10|43509|43489|43509.2|43489.2|43509.2|43489.2|43509|43489|3
1638973520000|2021-12-08 14:25:20|43511.7|43491.7|43517|43497|43517|43497|43511.7|43491.7|7
1638973530000|2021-12-08 14:25:30|43519.2|43499.2|43529.2|43509.2|43529.2|43509.2|43519.2|43499.2|8
1638973540000|2021-12-08 14:25:40|43527|43507|43529.2|43509.2|43529.2|43509.2|43526.7|43506.7|3
1638973550000|2021-12-08 14:25:50|43531.7|43511.7|43531.7|43511.7|43531.7|43511.7|43529.5|43509.5|8
1638973560000|2021-12-08 14:26:00|43529.2|43509.2|43529.2|43509.2|43529.2|43509.2|43529.2|43509.2|3
1638973570000|2021-12-08 14:26:10|43526.7|43506.7|43526.7|43506.7|43526.7|43506.7|43526.7|43506.7|0
1638973580000|2021-12-08 14:26:20|43524.2|43504.2|43526.7|43506.7|43526.7|43506.7|43521.7|43501.7|16
1638973590000|2021-12-08 14:26:30|43526.5|43506.5|43526.7|43506.7|43529|43509|43526.5|43506.5|7
1638973600000|2021-12-08 14:26:40|43529.2|43509.2|43531.7|43511.7|43531.7|43511.7|43526.7|43506.7|9
1638973610000|2021-12-08 14:26:50|43529.5|43509.5|43531.7|43511.7|43531.7|43511.7|43529.5|43509.5|2
1638973620000|2021-12-08 14:27:00|43529.2|43509.2|43526.7|43506.7|43529.2|43509.2|43526.7|43506.7|9
1638973630000|2021-12-08 14:27:10|43529.2|43509.2|43529.2|43509.2|43529.2|43509.2|43529.2|43509.2|1
1638973640000|2021-12-08 14:27:20|||||||||2
1638973650000|2021-12-08 14:27:30|43526.7|43506.7|43526.7|43506.7|43526.7|43506.7|43526.7|43506.7|4
1638973660000|2021-12-08 14:27:40|43531.7|43511.7|43531.7|43511.7|43531.7|43511.7|43531.7|43511.7|0
1638973670000|2021-12-08 14:27:50|43529.5|43509.5|43526.7|43506.7|43529.5|43509.5|43526.7|43506.7|4
1638973680000|2021-12-08 14:28:00|43529.2|43509.2|43536.7|43516.7|43536.7|43516.7|43527|43507|18
1638973690000|2021-12-08 14:28:10|43534.5|43514.5|43536.7|43516.7|43539.2|43519.2|43534.2|43514.2|4
1638973700000|2021-12-08 14:28:20|43534.5|43514.5|43536.7|43516.7|43536.7|43516.7|43534.5|43514.5|0
1638973710000|2021-12-08 14:28:30|43534.5|43514.5|43534.2|43514.2|43534.5|43514.5|43534.2|43514.2|2
1638973720000|2021-12-08 14:28:40|43532|43512|43531.7|43511.7|43532|43512|43531.7|43511.7|0
1638973730000|2021-12-08 14:28:50|43529.2|43509.2|43531.7|43511.7|43531.7|43511.7|43529.2|43509.2|4
1638973740000|2021-12-08 14:29:00|43529.2|43509.2|43529.2|43509.2|43529.2|43509.2|43529.2|43509.2|3
1638973750000|2021-12-08 14:29:10|43531.5|43511.5|43529.2|43509.2|43531.5|43511.5|43529.2|43509.2|4
1638973760000|2021-12-08 14:29:20|43531.7|43511.7|43534.2|43514.2|43534.2|43514.2|43531.7|43511.7|6
1638973770000|2021-12-08 14:29:30|43532|43512|43531.7|43511.7|43532|43512|43531.7|43511.7|8
1638973780000|2021-12-08 14:29:40|43534|43514|43534.2|43514.2|43534.2|43514.2|43531.7|43511.7|8
1638973790000|2021-12-08 14:29:50|43536.7|43516.7|43541.7|43521.7|43541.7|43521.7|43536.7|43516.7|8
1638973800000|2021-12-08 14:30:00|43542|43522|43556.7|43536.7|43569.2|43549.2|43541.7|43521.7|42
1638973810000|2021-12-08 14:30:10|43554.5|43534.5|43547|43527|43554.5|43534.5|43546.7|43526.7|12
1638973820000|2021-12-08 14:30:20|43546.7|43526.7|43533.7|43513.7|43546.7|43526.7|43527|43507|119
1638973830000|2021-12-08 14:30:30|43531.5|43511.5|43536.2|43516.2|43536.2|43516.2|43526.2|43506.2|9
1638973840000|2021-12-08 14:30:40|43539|43519|43536.2|43516.2|43541.2|43521.2|43536.2|43516.2|8
1638973850000|2021-12-08 14:30:50|43536.5|43516.5|43553.7|43533.7|43558.4|43538.4|43536.5|43516.5|27
1638973860000|2021-12-08 14:31:00|43551.2|43531.2|43566.2|43546.2|43566.2|43546.2|43551.2|43531.2|17
1638973870000|2021-12-08 14:31:10|43568.7|43548.7|43561.2|43541.2|43571.2|43551.2|43561.2|43541.2|21
1638973880000|2021-12-08 14:31:20|43563.7|43543.7|43561.2|43541.2|43566.2|43546.2|43561.2|43541.2|9
1638973890000|2021-12-08 14:31:30|43563.4|43543.4|43561.2|43541.2|43563.7|43543.7|43559|43539|6
1638973900000|2021-12-08 14:31:40|43563.4|43543.4|43556.2|43536.2|43563.7|43543.7|43548.7|43528.7|12
1638973910000|2021-12-08 14:31:50|43556.5|43536.5|43561.2|43541.2|43561.2|43541.2|43556.5|43536.5|2
1638973920000|2021-12-08 14:32:00|43560.9|43540.9|43566.2|43546.2|43571.2|43551.2|43560.9|43540.9|21
1638973930000|2021-12-08 14:32:10|43571.2|43551.2|43573.4|43553.4|43573.7|43553.7|43566.2|43546.2|14
1638973940000|2021-12-08 14:32:20|43571.2|43551.2|43571.2|43551.2|43574|43554|43568.7|43548.7|24
1638973950000|2021-12-08 14:32:30|43573.7|43553.7|43580.9|43560.9|43580.9|43560.9|43573.7|43553.7|15
1638973960000|2021-12-08 14:32:40|43583.2|43563.2|43601.2|43581.2|43601.2|43581.2|43581.2|43561.2|20
1638973970000|2021-12-08 14:32:50|43603.4|43583.4|43608.7|43588.7|43610.9|43590.9|43603.4|43583.4|22
1638973980000|2021-12-08 14:33:00|43608.4|43588.4|43603.7|43583.7|43611.2|43591.2|43603.7|43583.7|26
1638973990000|2021-12-08 14:33:10|43603.4|43583.4|43600.9|43580.9|43603.7|43583.7|43593.7|43573.7|20
1638974000000|2021-12-08 14:33:20|43596.5|43576.5|43581.2|43561.2|43596.5|43576.5|43578.7|43558.7|12
1638974010000|2021-12-08 14:33:30|43578.7|43558.7|43581.2|43561.2|43581.2|43561.2|43576.2|43556.2|12
1638974020000|2021-12-08 14:33:40|43579|43559|43591.2|43571.2|43591.2|43571.2|43579|43559|19
1638974030000|2021-12-08 14:33:50|43593.4|43573.4|43591.2|43571.2|43596.2|43576.2|43591.2|43571.2|21
1638974040000|2021-12-08 14:34:00|43591.5|43571.5|43596.2|43576.2|43596.2|43576.2|43591.5|43571.5|3
1638974050000|2021-12-08 14:34:10|43596.5|43576.5|43573.7|43553.7|43599|43579|43573.7|43553.7|13
1638974060000|2021-12-08 14:34:20|43571.2|43551.2|43571.2|43551.2|43575.9|43555.9|43571.2|43551.2|7
1638974070000|2021-12-08 14:34:30|43569|43549|43581.2|43561.2|43581.2|43561.2|43569|43549|9
1638974080000|2021-12-08 14:34:40|43578.7|43558.7|43568.7|43548.7|43578.7|43558.7|43566.2|43546.2|11
1638974090000|2021-12-08 14:34:50|43566.5|43546.5|43571.2|43551.2|43571.2|43551.2|43566.2|43546.2|16
1638974100000|2021-12-08 14:35:00|43568.7|43548.7|43558.7|43538.7|43568.7|43548.7|43558.7|43538.7|28
1638974110000|2021-12-08 14:35:10|43559|43539|43573.4|43553.4|43573.4|43553.4|43558.7|43538.7|8
1638974120000|2021-12-08 14:35:20|43573.7|43553.7|43586.2|43566.2|43591.2|43571.2|43573.7|43553.7|16
1638974130000|2021-12-08 14:35:30|43581.5|43561.5|43576.7|43556.7|43581.5|43561.5|43576.2|43556.2|5
1638974140000|2021-12-08 14:35:40|43581.2|43561.2|43593.7|43573.7|43593.7|43573.7|43581.2|43561.2|9
1638974150000|2021-12-08 14:35:50|43595.9|43575.9|43596.2|43576.2|43596.2|43576.2|43591.2|43571.2|3
1638974160000|2021-12-08 14:36:00|43601.2|43581.2|43613.7|43593.7|43613.7|43593.7|43601.2|43581.2|15
1638974170000|2021-12-08 14:36:10|43611.5|43591.5|43606.2|43586.2|43614|43594|43606.2|43586.2|23
1638974180000|2021-12-08 14:36:20|43601.2|43581.2|43586.5|43566.5|43601.2|43581.2|43586.5|43566.5|7
1638974190000|2021-12-08 14:36:30|43584|43564|43578.7|43558.7|43584|43564|43578.7|43558.7|7
1638974200000|2021-12-08 14:36:40|43576.5|43556.5|43576.2|43556.2|43578.4|43558.4|43571.2|43551.2|11
1638974210000|2021-12-08 14:36:50|43578.4|43558.4|43576.2|43556.2|43583.4|43563.4|43573.7|43553.7|3
1638974220000|2021-12-08 14:37:00|43578.4|43558.4|43576.2|43556.2|43583.7|43563.7|43573.7|43553.7|22
1638974230000|2021-12-08 14:37:10|43574|43554|43566.2|43546.2|43574|43554|43561.2|43541.2|12
1638974240000|2021-12-08 14:37:20|43568.7|43548.7|43586.2|43566.2|43586.2|43566.2|43568.7|43548.7|6
1638974250000|2021-12-08 14:37:30|43591.2|43571.2|43581.5|43561.5|43591.2|43571.2|43581.5|43561.5|9
1638974260000|2021-12-08 14:37:40|43586.2|43566.2|43568.4|43548.4|43586.2|43566.2|43568.4|43548.4|21
1638974270000|2021-12-08 14:37:50|43559|43539|43558.7|43538.7|43561.2|43541.2|43556.5|43536.5|19
1638974280000|2021-12-08 14:38:00|43554|43534|43581.2|43561.2|43581.5|43561.5|43554|43534|40
1638974290000|2021-12-08 14:38:10|43579|43559|43563.7|43543.7|43579|43559|43563.7|43543.7|13
1638974300000|2021-12-08 14:38:20|43561.2|43541.2|43551.2|43531.2|43561.2|43541.2|43551.2|43531.2|7
1638974310000|2021-12-08 14:38:30|43548.7|43528.7|43536.7|43516.7|43548.7|43528.7|43536.2|43516.2|11
1638974320000|2021-12-08 14:38:40|43541.2|43521.2|43541.5|43521.5|43543.4|43523.4|43536.2|43516.2|5
1638974330000|2021-12-08 14:38:50|43541.2|43521.2|43531.2|43511.2|43543.4|43523.4|43531.2|43511.2|10
1638974340000|2021-12-08 14:39:00|43529|43509|43533.4|43513.4|43535.9|43515.9|43528.7|43508.7|10
1638974350000|2021-12-08 14:39:10|43533.7|43513.7|43521.2|43501.2|43535.9|43515.9|43521.2|43501.2|13
1638974360000|2021-12-08 14:39:20|43518.7|43498.7|43513.7|43493.7|43518.7|43498.7|43511.5|43491.5|6
1638974370000|2021-12-08 14:39:30|43518.4|43498.4|43516.2|43496.2|43521.2|43501.2|43516.2|43496.2|12
1638974380000|2021-12-08 14:39:40|43521.2|43501.2|43526.2|43506.2|43526.2|43506.2|43521.2|43501.2|2
1638974390000|2021-12-08 14:39:50|43524|43504|43526.2|43506.2|43526.2|43506.2|43523.7|43503.7|7
1638974400000|2021-12-08 14:40:00|43524|43504|43518.4|43498.4|43524|43504|43508.7|43488.7|5
1638974410000|2021-12-08 14:40:10|43520.9|43500.9|43521.2|43501.2|43523.7|43503.7|43520.9|43500.9|8
1638974420000|2021-12-08 14:40:20|||||||||2
1638974430000|2021-12-08 14:40:30|43523.4|43503.4|43518.7|43498.7|43523.7|43503.7|43518.7|43498.7|7
1638974440000|2021-12-08 14:40:40|43521.2|43501.2|43536.2|43516.2|43536.2|43516.2|43521.2|43501.2|6
1638974450000|2021-12-08 14:40:50|43538.4|43518.4|43546.2|43526.2|43546.2|43526.2|43538.4|43518.4|15
1638974460000|2021-12-08 14:41:00|43543.7|43523.7|43566.2|43546.2|43566.2|43546.2|43543.7|43523.7|16
1638974470000|2021-12-08 14:41:10|43568.4|43548.4|43568.7|43548.7|43568.7|43548.7|43568.4|43548.4|12
1638974480000|2021-12-08 14:41:20|43571.2|43551.2|43573.7|43553.7|43573.7|43553.7|43571.2|43551.2|11
1638974490000|2021-12-08 14:41:30|43576.2|43556.2|43578.7|43558.7|43581.2|43561.2|43576.2|43556.2|10
1638974500000|2021-12-08 14:41:40|43581.2|43561.2|43589|43569|43589|43569|43581.2|43561.2|22
1638974510000|2021-12-08 14:41:50|43588.7|43568.7|43581.2|43561.2|43588.7|43568.7|43576.5|43556.5|11
1638974520000|2021-12-08 14:42:00|43578.7|43558.7|43578.7|43558.7|43578.7|43558.7|43578.7|43558.7|5
1638974530000|2021-12-08 14:42:10|43579|43559|43588.4|43568.4|43588.4|43568.4|43579|43559|12
1638974540000|2021-12-08 14:42:20|43588.7|43568.7|43596.2|43576.2|43596.2|43576.2|43588.7|43568.7|16
1638974550000|2021-12-08 14:42:30|43598.7|43578.7|43606.2|43586.2|43606.2|43586.2|43598.7|43578.7|11
1638974560000|2021-12-08 14:42:40|43608.7|43588.7|43614|43594|43614|43594|43608.7|43588.7|12
1638974570000|2021-12-08 14:42:50|43613.7|43593.7|43613.7|43593.7|43616.2|43596.2|43613.7|43593.7|5
1638974580000|2021-12-08 14:43:00|43609|43589|43621.2|43601.2|43623.7|43603.7|43608.7|43588.7|34
1638974590000|2021-12-08 14:43:10|43626.2|43606.2|43606.5|43586.5|43626.2|43606.2|43606.5|43586.5|19
1638974600000|2021-12-08 14:43:20|43606.2|43586.2|43598.7|43578.7|43606.2|43586.2|43598.7|43578.7|12
1638974610000|2021-12-08 14:43:30|43596.5|43576.5|43598.7|43578.7|43598.7|43578.7|43593.7|43573.7|12
1638974620000|2021-12-08 14:43:40|43596.2|43576.2|43596.2|43576.2|43598.7|43578.7|43596.2|43576.2|11
1638974630000|2021-12-08 14:43:50|43593.7|43573.7|43598.7|43578.7|43598.7|43578.7|43593.7|43573.7|4
1638974640000|2021-12-08 14:44:00|43600.9|43580.9|43606.2|43586.2|43606.2|43586.2|43598.7|43578.7|12
1638974650000|2021-12-08 14:44:10|43603.7|43583.7|43596.2|43576.2|43603.7|43583.7|43596.2|43576.2|10
1638974660000|2021-12-08 14:44:20|43598.4|43578.4|43596.2|43576.2|43598.7|43578.7|43596.2|43576.2|4
1638974670000|2021-12-08 14:44:30|43595.9|43575.9|43596.2|43576.2|43596.2|43576.2|43593.7|43573.7|4
1638974680000|2021-12-08 14:44:40|43594|43574|43586.2|43566.2|43598.7|43578.7|43586.2|43566.2|9
1638974690000|2021-12-08 14:44:50|43588.4|43568.4|43586.2|43566.2|43591.2|43571.2|43584|43564|5
1638974700000|2021-12-08 14:45:00|43583.7|43563.7|43583.4|43563.4|43583.7|43563.7|43576.2|43556.2|16
1638974710000|2021-12-08 14:45:10|43581.2|43561.2|43581.2|43561.2|43583.7|43563.7|43578.7|43558.7|11
1638974720000|2021-12-08 14:45:20|43578.7|43558.7|43593.7|43573.7|43595.7|43575.7|43578.7|43558.7|8
1638974730000|2021-12-08 14:45:30|43595.9|43575.9|43588.7|43568.7|43598.7|43578.7|43588.7|43568.7|18
1638974740000|2021-12-08 14:45:40|43588.4|43568.4|43573.7|43553.7|43588.4|43568.4|43573.7|43553.7|7
1638974750000|2021-12-08 14:45:50|43576.2|43556.2|43586.2|43566.2|43586.2|43566.2|43576.2|43556.2|7
1638974760000|2021-12-08 14:46:00|43588.4|43568.4|43596.2|43576.2|43596.2|43576.2|43588.4|43568.4|9
1638974770000|2021-12-08 14:46:10|43593.7|43573.7|43593.7|43573.7|43593.7|43573.7|43593.7|43573.7|7
1638974780000|2021-12-08 14:46:20|43594|43574|43593.7|43573.7|43598.7|43578.7|43593.7|43573.7|8
1638974790000|2021-12-08 14:46:30|43591.2|43571.2|43591.2|43571.2|43591.2|43571.2|43591.2|43571.2|4
1638974800000|2021-12-08 14:46:40|43593.7|43573.7|43593.7|43573.7|43596.2|43576.2|43593.7|43573.7|3
1638974810000|2021-12-08 14:46:50|43596.2|43576.2|43588.7|43568.7|43596.2|43576.2|43588.7|43568.7|4
1638974820000|2021-12-08 14:47:00|43591.2|43571.2|43591.2|43571.2|43593.7|43573.7|43591.2|43571.2|6
1638974830000|2021-12-08 14:47:10|43593.4|43573.4|43583.7|43563.7|43593.7|43573.7|43583.7|43563.7|8
1638974840000|2021-12-08 14:47:20|43578.7|43558.7|43571.2|43551.2|43578.7|43558.7|43571.2|43551.2|15
1638974850000|2021-12-08 14:47:30|43569|43549|43566.2|43546.2|43569|43549|43566.2|43546.2|17
1638974860000|2021-12-08 14:47:40|43564|43544|43558.7|43538.7|43564|43544|43558.7|43538.7|15
1638974870000|2021-12-08 14:47:50|43556.2|43536.2|43556.2|43536.2|43563.4|43543.4|43556.2|43536.2|12
1638974880000|2021-12-08 14:48:00|43558.7|43538.7|43563.7|43543.7|43566.2|43546.2|43558.7|43538.7|9
1638974890000|2021-12-08 14:48:10|43561.2|43541.2|43551.2|43531.2|43561.2|43541.2|43551.2|43531.2|11
1638974900000|2021-12-08 14:48:20|43553.7|43533.7|43553.7|43533.7|43553.7|43533.7|43548.7|43528.7|4
1638974910000|2021-12-08 14:48:30|43549.2|43529.2|43538.7|43518.7|43549.2|43529.2|43538.7|43518.7|14
1638974920000|2021-12-08 14:48:40|43541.2|43521.2|43541.5|43521.5|43541.5|43521.5|43538.7|43518.7|7
1638974930000|2021-12-08 14:48:50|43543.7|43523.7|43549|43529|43558.7|43538.7|43539.2|43519.2|16
1638974940000|2021-12-08 14:49:00|43551.2|43531.2|43556.2|43536.2|43556.2|43536.2|43551.2|43531.2|8
1638974950000|2021-12-08 14:49:10|43553.7|43533.7|43551.2|43531.2|43558.7|43538.7|43551.2|43531.2|7
1638974960000|2021-12-08 14:49:20|43553.7|43533.7|43563.7|43543.7|43563.7|43543.7|43553.7|43533.7|5
1638974970000|2021-12-08 14:49:30|43564|43544|43576.2|43556.2|43576.2|43556.2|43564|43544|13
1638974980000|2021-12-08 14:49:40|43571.2|43551.2|43566.2|43546.2|43571.2|43551.2|43566.2|43546.2|10
1638974990000|2021-12-08 14:49:50|43564|43544|43575.9|43555.9|43575.9|43555.9|43563.7|43543.7|6
1638975000000|2021-12-08 14:50:00|43578.4|43558.4|43573.7|43553.7|43578.4|43558.4|43573.7|43553.7|2
1638975010000|2021-12-08 14:50:10|43571.2|43551.2|43576.2|43556.2|43576.2|43556.2|43568.7|43548.7|13
1638975020000|2021-12-08 14:50:20|43581.2|43561.2|43591.2|43571.2|43591.2|43571.2|43581.2|43561.2|5
1638975030000|2021-12-08 14:50:30|43593.7|43573.7|43598.7|43578.7|43598.7|43578.7|43593.7|43573.7|2
1638975040000|2021-12-08 14:50:40|43596.2|43576.2|43601.2|43581.2|43601.2|43581.2|43596.2|43576.2|4
1638975050000|2021-12-08 14:50:50|43608.7|43588.7|43622.9|43602.9|43625.6|43605.6|43608.7|43588.7|86
1638975060000|2021-12-08 14:51:00|43623.4|43603.4|43630.6|43610.6|43630.6|43610.6|43618.4|43598.4|25
1638975070000|2021-12-08 14:51:10|43625.6|43605.6|43635.6|43615.6|43643.1|43623.1|43625.6|43605.6|23
1638975080000|2021-12-08 14:51:20|43633.1|43613.1|43636.2|43616.2|43640.6|43620.6|43633.1|43613.1|18
1638975090000|2021-12-08 14:51:30|43631.5|43611.5|43631.2|43611.2|43636.2|43616.2|43631.2|43611.2|9
1638975100000|2021-12-08 14:51:40|43629|43609|43631.2|43611.2|43633.7|43613.7|43629|43609|6
1638975110000|2021-12-08 14:51:50|43633.4|43613.4|43626.5|43606.5|43633.7|43613.7|43621.2|43601.2|11
1638975120000|2021-12-08 14:52:00|43626.2|43606.2|43626.2|43606.2|43630.9|43610.9|43626.2|43606.2|12
1638975130000|2021-12-08 14:52:10|43628.4|43608.4|43628.4|43608.4|43628.4|43608.4|43628.4|43608.4|16
1638975140000|2021-12-08 14:52:20|43626.2|43606.2|43626.2|43606.2|43631.2|43611.2|43626.2|43606.2|3
1638975150000|2021-12-08 14:52:30|43624|43604|43616.2|43596.2|43624|43604|43616.2|43596.2|3
1638975160000|2021-12-08 14:52:40|43618.7|43598.7|43626.2|43606.2|43626.2|43606.2|43618.7|43598.7|7
1638975170000|2021-12-08 14:52:50|43628.7|43608.7|43631.2|43611.2|43631.2|43611.2|43628.7|43608.7|35
1638975180000|2021-12-08 14:53:00|43628.9|43608.9|43633.7|43613.7|43633.7|43613.7|43628.9|43608.9|7
1638975190000|2021-12-08 14:53:10|43630.9|43610.9|43631.2|43611.2|43633.7|43613.7|43628.7|43608.7|30
1638975200000|2021-12-08 14:53:20|43633.7|43613.7|43626.2|43606.2|43633.7|43613.7|43621.2|43601.2|12
1638975210000|2021-12-08 14:53:30|43628.4|43608.4|43626.2|43606.2|43628.7|43608.7|43626.2|43606.2|4
1638975220000|2021-12-08 14:53:40|43626.4|43606.4|43638.7|43618.7|43638.7|43618.7|43626.4|43606.4|28
1638975230000|2021-12-08 14:53:50|43641.2|43621.2|43661.2|43641.2|43663.7|43643.7|43638.7|43618.7|37
1638975240000|2021-12-08 14:54:00|43663.7|43643.7|43665.9|43645.9|43670.6|43650.6|43663.7|43643.7|26
1638975250000|2021-12-08 14:54:10|43663.7|43643.7|43668.7|43648.7|43668.7|43648.7|43663.7|43643.7|17
1638975260000|2021-12-08 14:54:20|43670.9|43650.9|43666.2|43646.2|43670.9|43650.9|43665.9|43645.9|14
1638975270000|2021-12-08 14:54:30|43663.9|43643.9|43656.2|43636.2|43666.2|43646.2|43656.2|43636.2|6
1638975280000|2021-12-08 14:54:40|43658.4|43638.4|43655.9|43635.9|43658.7|43638.7|43653.7|43633.7|12
1638975290000|2021-12-08 14:54:50|43653.7|43633.7|43653.7|43633.7|43655.9|43635.9|43651.2|43631.2|9
1638975300000|2021-12-08 14:55:00|43651.4|43631.4|43650.9|43630.9|43651.4|43631.4|43650.9|43630.9|19
1638975310000|2021-12-08 14:55:10|43648.7|43628.7|43633.7|43613.7|43648.7|43628.7|43631.4|43611.4|14
1638975320000|2021-12-08 14:55:20|43631.4|43611.4|43641.2|43621.2|43641.2|43621.2|43628.7|43608.7|12
1638975330000|2021-12-08 14:55:30|43643.7|43623.7|43643.7|43623.7|43646.2|43626.2|43643.4|43623.4|19
1638975340000|2021-12-08 14:55:40|43641.4|43621.4|43641.2|43621.2|43641.4|43621.4|43641.2|43621.2|9
1638975350000|2021-12-08 14:55:50|43643.4|43623.4|43653.9|43633.9|43656.2|43636.2|43643.4|43623.4|4
1638975360000|2021-12-08 14:56:00|43653.7|43633.7|43661.2|43641.2|43661.2|43641.2|43653.7|43633.7|7
1638975370000|2021-12-08 14:56:10|43663.7|43643.7|43656.2|43636.2|43666.2|43646.2|43656.2|43636.2|15
1638975380000|2021-12-08 14:56:20|43653.7|43633.7|43656.2|43636.2|43656.2|43636.2|43653.7|43633.7|6
1638975390000|2021-12-08 14:56:30|43658.4|43638.4|43658.7|43638.7|43661.2|43641.2|43658.4|43638.4|2
1638975400000|2021-12-08 14:56:40|43660.9|43640.9|43655.9|43635.9|43661.2|43641.2|43653.7|43633.7|12
1638975410000|2021-12-08 14:56:50|43653.7|43633.7|43661.2|43641.2|43661.2|43641.2|43653.7|43633.7|16
1638975420000|2021-12-08 14:57:00|43663.7|43643.7|43660.9|43640.9|43665.6|43645.6|43660.9|43640.9|11
1638975430000|2021-12-08 14:57:10|43665.4|43645.4|43665.6|43645.6|43673.1|43653.1|43663.1|43643.1|16
1638975440000|2021-12-08 14:57:20|43663.4|43643.4|43660.6|43640.6|43663.4|43643.4|43658.4|43638.4|4
1638975450000|2021-12-08 14:57:30|43663.1|43643.1|43665.6|43645.6|43665.6|43645.6|43660.6|43640.6|3
1638975460000|2021-12-08 14:57:40|43663.1|43643.1|43658.1|43638.1|43663.4|43643.4|43658.1|43638.1|8
1638975470000|2021-12-08 14:57:50|43643.1|43623.1|43632.9|43612.9|43643.1|43623.1|43630.6|43610.6|33
1638975480000|2021-12-08 14:58:00|43633.1|43613.1|43640.6|43620.6|43640.6|43620.6|43630.6|43610.6|11
1638975490000|2021-12-08 14:58:10|43642.9|43622.9|43635.6|43615.6|43642.9|43622.9|43635.6|43615.6|4
1638975500000|2021-12-08 14:58:20|43633.4|43613.4|43620.9|43600.9|43633.4|43613.4|43620.9|43600.9|6
1638975510000|2021-12-08 14:58:30|43622.9|43602.9|43623.1|43603.1|43623.1|43603.1|43620.6|43600.6|8
1638975520000|2021-12-08 14:58:40|43625.6|43605.6|43623.1|43603.1|43625.6|43605.6|43620.6|43600.6|3
1638975530000|2021-12-08 14:58:50|43620.6|43600.6|43618.1|43598.1|43620.6|43600.6|43618.1|43598.1|10
1638975540000|2021-12-08 14:59:00|43615.9|43595.9|43605.6|43585.6|43615.9|43595.9|43600.9|43580.9|28
1638975550000|2021-12-08 14:59:10|43603.4|43583.4|43605.6|43585.6|43605.9|43585.9|43603.1|43583.1|15
1638975560000|2021-12-08 14:59:20|43603.4|43583.4|43600.6|43580.6|43605.6|43585.6|43595.6|43575.6|28
1638975570000|2021-12-08 14:59:30|43600.4|43580.4|43598.1|43578.1|43602.9|43582.9|43598.1|43578.1|10
1638975580000|2021-12-08 14:59:40|43595.9|43575.9|43593.1|43573.1|43598.1|43578.1|43590.6|43570.6|10
1638975590000|2021-12-08 14:59:50|43590.6|43570.6|43593.1|43573.1|43593.1|43573.1|43590.6|43570.6|4
1638975600000|2021-12-08 15:00:00|43592.9|43572.9|43600.6|43580.6|43605.6|43585.6|43588.1|43568.1|28
1638975610000|2021-12-08 15:00:10|43600.9|43580.9|43590.6|43570.6|43605.4|43585.4|43590.6|43570.6|16
1638975620000|2021-12-08 15:00:20|43592.9|43572.9|43585.6|43565.6|43593.1|43573.1|43585.6|43565.6|19
1638975630000|2021-12-08 15:00:30|43578.1|43558.1|43593.1|43573.1|43593.1|43573.1|43578.1|43558.1|10
1638975640000|2021-12-08 15:00:40|43590.6|43570.6|43593.1|43573.1|43602.9|43582.9|43590.6|43570.6|10
1638975650000|2021-12-08 15:00:50|43590.9|43570.9|43590.6|43570.6|43593.4|43573.4|43588.1|43568.1|7
1638975660000|2021-12-08 15:01:00|43588.4|43568.4|43595.6|43575.6|43600.6|43580.6|43585.6|43565.6|10
1638975670000|2021-12-08 15:01:10|43597.9|43577.9|43598.1|43578.1|43600.6|43580.6|43595.6|43575.6|2
1638975680000|2021-12-08 15:01:20|43600.4|43580.4|43588.1|43568.1|43600.6|43580.6|43588.1|43568.1|21
1638975690000|2021-12-08 15:01:30|43590.6|43570.6|43595.6|43575.6|43598.1|43578.1|43590.6|43570.6|9
1638975700000|2021-12-08 15:01:40|43597.9|43577.9|43593.1|43573.1|43597.9|43577.9|43585.6|43565.6|3
1638975710000|2021-12-08 15:01:50|43598.1|43578.1|43605.6|43585.6|43615.6|43595.6|43595.9|43575.9|19
1638975720000|2021-12-08 15:02:00|43603.1|43583.1|43600.6|43580.6|43603.1|43583.1|43593.1|43573.1|11
1638975730000|2021-12-08 15:02:10|43598.4|43578.4|43595.6|43575.6|43600.6|43580.6|43595.6|43575.6|4
1638975740000|2021-12-08 15:02:20|43593.1|43573.1|43595.6|43575.6|43597.9|43577.9|43590.6|43570.6|12
1638975750000|2021-12-08 15:02:30|43593.1|43573.1|43593.7|43573.7|43598.7|43578.7|43593.1|43573.1|58
1638975760000|2021-12-08 15:02:40|43596.2|43576.2|43598.7|43578.7|43598.7|43578.7|43596.2|43576.2|7
1638975770000|2021-12-08 15:02:50|43600.9|43580.9|43601.2|43581.2|43601.2|43581.2|43598.7|43578.7|1
1638975780000|2021-12-08 15:03:00|43603.4|43583.4|43601.2|43581.2|43606.2|43586.2|43598.7|43578.7|11
1638975790000|2021-12-08 15:03:10|43601.4|43581.4|43596.2|43576.2|43601.4|43581.4|43596.2|43576.2|0
1638975800000|2021-12-08 15:03:20|43596.4|43576.4|43583.7|43563.7|43598.9|43578.9|43581.2|43561.2|9
1638975810000|2021-12-08 15:03:30|43583.4|43563.4|43581.2|43561.2|43583.7|43563.7|43581.2|43561.2|12
1638975820000|2021-12-08 15:03:40|43583.4|43563.4|43583.7|43563.7|43586.2|43566.2|43578.7|43558.7|10
1638975830000|2021-12-08 15:03:50|43585.9|43565.9|43586.4|43566.4|43591.2|43571.2|43585.9|43565.9|9
1638975840000|2021-12-08 15:04:00|43586.2|43566.2|43581.2|43561.2|43588.7|43568.7|43578.9|43558.9|9
1638975850000|2021-12-08 15:04:10|43578.7|43558.7|43576.4|43556.4|43581.2|43561.2|43573.9|43553.9|15
1638975860000|2021-12-08 15:04:20|43573.9|43553.9|43576.2|43556.2|43576.4|43556.4|43573.9|43553.9|9
1638975870000|2021-12-08 15:04:30|43573.9|43553.9|43576.2|43556.2|43578.7|43558.7|43573.9|43553.9|5
1638975880000|2021-12-08 15:04:40|43576.4|43556.4|43581.2|43561.2|43586.2|43566.2|43576.2|43556.2|15
1638975890000|2021-12-08 15:04:50|43583.4|43563.4|43601.2|43581.2|43606.2|43586.2|43583.4|43563.4|16
1638975900000|2021-12-08 15:05:00|43598.9|43578.9|43588.7|43568.7|43598.9|43578.9|43588.7|43568.7|9
1638975910000|2021-12-08 15:05:10|43590.9|43570.9|43591.2|43571.2|43591.2|43571.2|43588.7|43568.7|1
1638975920000|2021-12-08 15:05:20|43588.9|43568.9|43583.7|43563.7|43591.2|43571.2|43583.7|43563.7|29
1638975930000|2021-12-08 15:05:30|43586.2|43566.2|43591.2|43571.2|43591.2|43571.2|43586.2|43566.2|3
1638975940000|2021-12-08 15:05:40|43593.7|43573.7|43598.7|43578.7|43598.7|43578.7|43593.7|43573.7|1
1638975950000|2021-12-08 15:05:50|43596.2|43576.2|43593.7|43573.7|43596.2|43576.2|43593.7|43573.7|2
1638975960000|2021-12-08 15:06:00|43595.9|43575.9|43598.7|43578.7|43598.7|43578.7|43593.7|43573.7|8
1638975970000|2021-12-08 15:06:10|43601.2|43581.2|43598.9|43578.9|43606.2|43586.2|43598.9|43578.9|6
1638975980000|2021-12-08 15:06:20|43598.7|43578.7|43598.7|43578.7|43598.7|43578.7|43598.4|43578.4|2
1638975990000|2021-12-08 15:06:30|43601.2|43581.2|43593.7|43573.7|43601.2|43581.2|43593.7|43573.7|10
1638976000000|2021-12-08 15:06:40|43591.4|43571.4|43588.7|43568.7|43593.7|43573.7|43588.7|43568.7|5
1638976010000|2021-12-08 15:06:50|43586.4|43566.4|43591.2|43571.2|43591.2|43571.2|43586.2|43566.2|7
1638976020000|2021-12-08 15:07:00|43593.7|43573.7|43601.2|43581.2|43603.7|43583.7|43593.7|43573.7|3
1638976030000|2021-12-08 15:07:10|43603.7|43583.7|43596.2|43576.2|43603.7|43583.7|43596.2|43576.2|9
1638976040000|2021-12-08 15:07:20|43593.9|43573.9|43601.2|43581.2|43601.2|43581.2|43593.9|43573.9|7
1638976050000|2021-12-08 15:07:30|43603.4|43583.4|43601.2|43581.2|43603.7|43583.7|43598.7|43578.7|9
1638976060000|2021-12-08 15:07:40|43603.4|43583.4|43603.7|43583.7|43606.2|43586.2|43601.2|43581.2|6
1638976070000|2021-12-08 15:07:50|43596.2|43576.2|43593.7|43573.7|43596.2|43576.2|43593.7|43573.7|6
1638976080000|2021-12-08 15:08:00|43591.4|43571.4|43573.9|43553.9|43591.4|43571.4|43573.9|43553.9|12
1638976090000|2021-12-08 15:08:10|43571.7|43551.7|43573.9|43553.9|43573.9|43553.9|43569.5|43549.5|4
1638976100000|2021-12-08 15:08:20|43576.4|43556.4|43576.2|43556.2|43576.4|43556.4|43576.2|43556.2|1
1638976110000|2021-12-08 15:08:30|43578.7|43558.7|43581.2|43561.2|43581.2|43561.2|43578.7|43558.7|0
1638976120000|2021-12-08 15:08:40|43586.2|43566.2|43588.7|43568.7|43588.7|43568.7|43586.2|43566.2|3
1638976130000|2021-12-08 15:08:50|43591.2|43571.2|43593.7|43573.7|43593.7|43573.7|43591.2|43571.2|3
1638976140000|2021-12-08 15:09:00|43596.2|43576.2|43611.2|43591.2|43611.2|43591.2|43596.2|43576.2|16
1638976150000|2021-12-08 15:09:10|43613.4|43593.4|43618.7|43598.7|43618.7|43598.7|43613.4|43593.4|5
1638976160000|2021-12-08 15:09:20|43621.2|43601.2|43621.2|43601.2|43623.7|43603.7|43618.7|43598.7|10
1638976170000|2021-12-08 15:09:30|43618.7|43598.7|43616.2|43596.2|43618.7|43598.7|43616.2|43596.2|7
1638976180000|2021-12-08 15:09:40|43615.9|43595.9|43618.7|43598.7|43618.7|43598.7|43615.9|43595.9|0
1638976190000|2021-12-08 15:09:50|43621.2|43601.2|43623.7|43603.7|43623.7|43603.7|43621.2|43601.2|7
1638976200000|2021-12-08 15:10:00|43626.2|43606.2|43638.7|43618.7|43638.7|43618.7|43626.2|43606.2|3
1638976210000|2021-12-08 15:10:10|43636.4|43616.4|43638.7|43618.7|43638.7|43618.7|43636.2|43616.2|8
1638976220000|2021-12-08 15:10:20|43641.2|43621.2|43641.2|43621.2|43646.2|43626.2|43641.2|43621.2|9
1638976230000|2021-12-08 15:10:30|43643.7|43623.7|43641.4|43621.4|43643.7|43623.7|43641.2|43621.2|5
1638976240000|2021-12-08 15:10:40|43641.2|43621.2|43643.7|43623.7|43646.4|43626.4|43641.2|43621.2|9
1638976250000|2021-12-08 15:10:50|43645.9|43625.9|43645.9|43625.9|43646.2|43626.2|43643.7|43623.7|11
1638976260000|2021-12-08 15:11:00|43643.7|43623.7|43643.7|43623.7|43646.2|43626.2|43643.7|43623.7|3
1638976270000|2021-12-08 15:11:10|43641.4|43621.4|43636.2|43616.2|43643.7|43623.7|43636.2|43616.2|7
1638976280000|2021-12-08 15:11:20|43633.9|43613.9|43631.2|43611.2|43636.2|43616.2|43631.2|43611.2|16
1638976290000|2021-12-08 15:11:30|43633.4|43613.4|43641.2|43621.2|43641.2|43621.2|43633.4|43613.4|2
1638976300000|2021-12-08 15:11:40|43643.4|43623.4|43641.2|43621.2|43643.4|43623.4|43638.7|43618.7|3
1638976310000|2021-12-08 15:11:50|43638.9|43618.9|43636.2|43616.2|43638.9|43618.9|43633.7|43613.7|2
1638976320000|2021-12-08 15:12:00|43633.9|43613.9|43636.2|43616.2|43636.2|43616.2|43631.2|43611.2|7
1638976330000|2021-12-08 15:12:10|||||||||1
1638976340000|2021-12-08 15:12:20|43638.7|43618.7|43643.7|43623.7|43643.7|43623.7|43638.7|43618.7|3
1638976350000|2021-12-08 15:12:30|43646.2|43626.2|43641.2|43621.2|43646.2|43626.2|43641.2|43621.2|10
1638976360000|2021-12-08 15:12:40|43645.6|43625.6|43638.7|43618.7|43646.2|43626.2|43638.7|43618.7|8
1638976370000|2021-12-08 15:12:50|43641.2|43621.2|43641.2|43621.2|43641.2|43621.2|43641.2|43621.2|6
1638976380000|2021-12-08 15:13:00|43640.9|43620.9|43640.9|43620.9|43640.9|43620.9|43640.9|43620.9|4
1638976390000|2021-12-08 15:13:10|43641.2|43621.2|43628.7|43608.7|43641.2|43621.2|43628.7|43608.7|6
1638976400000|2021-12-08 15:13:20|43631.2|43611.2|43613.9|43593.9|43631.2|43611.2|43613.9|43593.9|4
1638976410000|2021-12-08 15:13:30|43616.2|43596.2|43621.2|43601.2|43623.7|43603.7|43613.7|43593.7|16
1638976420000|2021-12-08 15:13:40|43623.4|43603.4|43626.2|43606.2|43626.4|43606.4|43623.4|43603.4|5
1638976430000|2021-12-08 15:13:50|43623.7|43603.7|43620.9|43600.9|43623.7|43603.7|43618.9|43598.9|11
1638976440000|2021-12-08 15:14:00|43621.2|43601.2|43623.9|43603.9|43626.2|43606.2|43621.2|43601.2|17
1638976450000|2021-12-08 15:14:10|43621.2|43601.2|43621.2|43601.2|43623.4|43603.4|43621.2|43601.2|1
1638976460000|2021-12-08 15:14:20|43618.9|43598.9|43614.2|43594.2|43618.9|43598.9|43614.2|43594.2|4
1638976470000|2021-12-08 15:14:30|43611.7|43591.7|43613.7|43593.7|43613.7|43593.7|43611.4|43591.4|0
1638976480000|2021-12-08 15:14:40|43613.4|43593.4|43615.9|43595.9|43616.2|43596.2|43611.2|43591.2|4
1638976490000|2021-12-08 15:14:50|43616.2|43596.2|43615.9|43595.9|43616.2|43596.2|43615.9|43595.9|0
1638976500000|2021-12-08 15:15:00|43616.2|43596.2|43618.7|43598.7|43618.7|43598.7|43616.2|43596.2|3
1638976510000|2021-12-08 15:15:10|43621.2|43601.2|43623.4|43603.4|43628.7|43608.7|43621.2|43601.2|11
1638976520000|2021-12-08 15:15:20|43623.7|43603.7|43621.2|43601.2|43623.7|43603.7|43621.2|43601.2|3
1638976530000|2021-12-08 15:15:30|43618.9|43598.9|43616.2|43596.2|43621.2|43601.2|43616.2|43596.2|8
1638976540000|2021-12-08 15:15:40|43615.9|43595.9|43615.9|43595.9|43616.2|43596.2|43615.9|43595.9|0
1638976550000|2021-12-08 15:15:50|43616.2|43596.2|43611.2|43591.2|43616.2|43596.2|43608.7|43588.7|9
1638976560000|2021-12-08 15:16:00|43613.4|43593.4|43613.7|43593.7|43613.7|43593.7|43613.4|43593.4|3
1638976570000|2021-12-08 15:16:10|43613.4|43593.4|43593.7|43573.7|43616.2|43596.2|43593.7|43573.7|16
1638976580000|2021-12-08 15:16:20|43591.4|43571.4|43603.9|43583.9|43603.9|43583.9|43591.4|43571.4|8
1638976590000|2021-12-08 15:16:30|43606.2|43586.2|43613.7|43593.7|43613.7|43593.7|43606.2|43586.2|4
1638976600000|2021-12-08 15:16:40|43611.2|43591.2|43605.6|43585.6|43611.2|43591.2|43605.6|43585.6|53
1638976610000|2021-12-08 15:16:50|43605.4|43585.4|43598.4|43578.4|43605.4|43585.4|43598.4|43578.4|3
1638976620000|2021-12-08 15:17:00|43600.6|43580.6|43608.4|43588.4|43608.4|43588.4|43600.6|43580.6|13
1638976630000|2021-12-08 15:17:10|43608.7|43588.7|43620.6|43600.6|43620.6|43600.6|43608.7|43588.7|16
1638976640000|2021-12-08 15:17:20|43620.4|43600.4|43618.7|43598.7|43623.4|43603.4|43618.1|43598.1|7
1638976650000|2021-12-08 15:17:30|43620.9|43600.9|43618.7|43598.7|43623.4|43603.4|43618.7|43598.7|12
1638976660000|2021-12-08 15:17:40|43618.4|43598.4|43620.9|43600.9|43623.4|43603.4|43618.4|43598.4|2
1638976680000|2021-12-08 15:18:00|43623.1|43603.1|43618.7|43598.7|43623.4|43603.4|43618.7|43598.7|3
1638976690000|2021-12-08 15:18:10|43618.4|43598.4|43623.4|43603.4|43623.4|43603.4|43618.4|43598.4|1
1638976710000|2021-12-08 15:18:30|43623.1|43603.1|43620.6|43600.6|43623.4|43603.4|43618.4|43598.4|17
1638976720000|2021-12-08 15:18:40|43618.1|43598.1|43620.6|43600.6|43620.6|43600.6|43618.1|43598.1|15
1638976730000|2021-12-08 15:18:50|43620.4|43600.4|43620.6|43600.6|43623.1|43603.1|43618.1|43598.1|8
1638976740000|2021-12-08 15:19:00|43623.1|43603.1|43620.6|43600.6|43628.1|43608.1|43620.6|43600.6|27
1638976750000|2021-12-08 15:19:10|43623.1|43603.1|43620.6|43600.6|43623.4|43603.4|43620.6|43600.6|5
1638976760000|2021-12-08 15:19:20|43620.4|43600.4|43618.1|43598.1|43620.4|43600.4|43618.1|43598.1|8
1638976770000|2021-12-08 15:19:30|43620.4|43600.4|43620.6|43600.6|43620.6|43600.6|43618.1|43598.1|2
1638976780000|2021-12-08 15:19:40|43618.4|43598.4|43623.1|43603.1|43623.1|43603.1|43618.1|43598.1|6
1638976790000|2021-12-08 15:19:50|43620.9|43600.9|43620.6|43600.6|43620.9|43600.9|43620.6|43600.6|1
1638976800000|2021-12-08 15:20:00|43622.9|43602.9|43618.1|43598.1|43623.1|43603.1|43618.1|43598.1|1
1638976810000|2021-12-08 15:20:10|43620.6|43600.6|43623.4|43603.4|43625.6|43605.6|43620.6|43600.6|8
1638976820000|2021-12-08 15:20:20|43625.4|43605.4|43620.6|43600.6|43625.9|43605.9|43620.6|43600.6|12
1638976830000|2021-12-08 15:20:30|||||||||1
1638976840000|2021-12-08 15:20:40|43622.9|43602.9|43623.1|43603.1|43625.6|43605.6|43622.9|43602.9|4
1638976850000|2021-12-08 15:20:50|43625.4|43605.4|43625.6|43605.6|43625.6|43605.6|43625.4|43605.4|4
1638976860000|2021-12-08 15:21:00|43620.9|43600.9|43623.1|43603.1|43623.1|43603.1|43620.9|43600.9|16
1638976870000|2021-12-08 15:21:10|43625.6|43605.6|43623.1|43603.1|43625.6|43605.6|43623.1|43603.1|13
1638976880000|2021-12-08 15:21:20|43622.9|43602.9|43623.1|43603.1|43623.1|43603.1|43622.9|43602.9|3
1638976890000|2021-12-08 15:21:30|43625.4|43605.4|43625.6|43605.6|43627.9|43607.9|43625.4|43605.4|3
1638976900000|2021-12-08 15:21:40|43627.9|43607.9|43625.6|43605.6|43628.1|43608.1|43625.6|43605.6|23
1638976910000|2021-12-08 15:21:50|43623.1|43603.1|43623.1|43603.1|43623.1|43603.1|43620.9|43600.9|9
1638976920000|2021-12-08 15:22:00|43622.9|43602.9|43623.1|43603.1|43623.1|43603.1|43622.9|43602.9|6
1638976930000|2021-12-08 15:22:10|43620.6|43600.6|43625.6|43605.6|43625.6|43605.6|43620.6|43600.6|4
1638976940000|2021-12-08 15:22:20|43627.9|43607.9|43623.1|43603.1|43628.1|43608.1|43623.1|43603.1|9
1638976950000|2021-12-08 15:22:30|43620.9|43600.9|43606.2|43586.2|43620.9|43600.9|43606.2|43586.2|14
1638976960000|2021-12-08 15:22:40|43608.4|43588.4|43608.4|43588.4|43608.4|43588.4|43608.4|43588.4|3
1638976970000|2021-12-08 15:22:50|43613.1|43593.1|43620.4|43600.4|43620.4|43600.4|43613.1|43593.1|12
1638976980000|2021-12-08 15:23:00|43622.9|43602.9|43638.1|43618.1|43638.1|43618.1|43622.9|43602.9|12
1638976990000|2021-12-08 15:23:10|43640.4|43620.4|43638.1|43618.1|43640.6|43620.6|43635.4|43615.4|8
1638977000000|2021-12-08 15:23:20|43640.4|43620.4|43640.4|43620.4|43640.4|43620.4|43640.4|43620.4|5
1638977010000|2021-12-08 15:23:30|43640.6|43620.6|43648.1|43628.1|43648.1|43628.1|43638.1|43618.1|25
1638977020000|2021-12-08 15:23:40|43647.9|43627.9|43645.6|43625.6|43650.6|43630.6|43645.6|43625.6|11
1638977030000|2021-12-08 15:23:50|43645.4|43625.4|43645.6|43625.6|43645.6|43625.6|43643.1|43623.1|3
1638977040000|2021-12-08 15:24:00|43648.1|43628.1|43648.1|43628.1|43652.6|43632.6|43643.1|43623.1|27
1638977050000|2021-12-08 15:24:10|43645.6|43625.6|43650.4|43630.4|43650.6|43630.6|43645.6|43625.6|15
1638977060000|2021-12-08 15:24:20|43650.6|43630.6|43648.4|43628.4|43650.6|43630.6|43643.4|43623.4|27
1638977070000|2021-12-08 15:24:30|43650.6|43630.6|43643.7|43623.7|43653.1|43633.1|43643.7|43623.7|12
1638977080000|2021-12-08 15:24:40|43641.4|43621.4|43641.2|43621.2|43643.4|43623.4|43638.7|43618.7|1
1638977090000|2021-12-08 15:24:50|43643.4|43623.4|43640.9|43620.9|43645.9|43625.9|43640.9|43620.9|8
1638977100000|2021-12-08 15:25:00|43643.1|43623.1|43643.1|43623.1|43643.1|43623.1|43640.9|43620.9|0
1638977110000|2021-12-08 15:25:10|43645.6|43625.6|43645.6|43625.6|43645.6|43625.6|43645.6|43625.6|0
1638977120000|2021-12-08 15:25:20|43645.9|43625.9|43650.6|43630.6|43650.6|43630.6|43645.6|43625.6|9
1638977130000|2021-12-08 15:25:30|43648.1|43628.1|43645.6|43625.6|43648.1|43628.1|43645.6|43625.6|8
1638977140000|2021-12-08 15:25:40|||||||||3
1638977150000|2021-12-08 15:25:50|||||||||15
1638977160000|2021-12-08 15:26:00|43643.4|43623.4|43628.4|43608.4|43645.6|43625.6|43623.7|43603.7|44
1638977170000|2021-12-08 15:26:10|43630.6|43610.6|43625.9|43605.9|43630.9|43610.9|43625.9|43605.9|18
1638977180000|2021-12-08 15:26:20|43625.6|43605.6|43628.4|43608.4|43628.4|43608.4|43625.6|43605.6|14
1638977190000|2021-12-08 15:26:30|43630.9|43610.9|43633.1|43613.1|43633.4|43613.4|43630.9|43610.9|12
1638977200000|2021-12-08 15:26:40|43633.4|43613.4|43633.4|43613.4|43633.4|43613.4|43633.4|43613.4|4
1638977210000|2021-12-08 15:26:50|43635.6|43615.6|43635.6|43615.6|43635.6|43615.6|43635.6|43615.6|0
1638977220000|2021-12-08 15:27:00|43633.4|43613.4|43630.6|43610.6|43635.6|43615.6|43630.6|43610.6|47
1638977230000|2021-12-08 15:27:10|43628.4|43608.4|43630.6|43610.6|43630.6|43610.6|43628.4|43608.4|23
1638977240000|2021-12-08 15:27:20|43633.1|43613.1|43633.1|43613.1|43635.6|43615.6|43633.1|43613.1|4
1638977250000|2021-12-08 15:27:30|43635.4|43615.4|43638.1|43618.1|43638.1|43618.1|43635.4|43615.4|3
1638977260000|2021-12-08 15:27:40|43633.1|43613.1|43630.6|43610.6|43633.1|43613.1|43630.6|43610.6|7
1638977270000|2021-12-08 15:27:50|43628.4|43608.4|43630.9|43610.9|43630.9|43610.9|43628.4|43608.4|5
1638977280000|2021-12-08 15:28:00|43630.6|43610.6|43623.4|43603.4|43635.9|43615.9|43623.1|43603.1|53
1638977290000|2021-12-08 15:28:10|43623.1|43603.1|43623.4|43603.4|43625.6|43605.6|43623.1|43603.1|2
1638977300000|2021-12-08 15:28:20|43623.1|43603.1|43625.6|43605.6|43625.6|43605.6|43623.1|43603.1|2
1638977310000|2021-12-08 15:28:30|43628.1|43608.1|43628.1|43608.1|43628.1|43608.1|43623.1|43603.1|18
1638977320000|2021-12-08 15:28:40|43625.4|43605.4|43623.1|43603.1|43627.9|43607.9|43623.1|43603.1|34
1638977330000|2021-12-08 15:28:50|43616.2|43596.2|43613.1|43593.1|43616.2|43596.2|43610.9|43590.9|31
1638977340000|2021-12-08 15:29:00|43613.4|43593.4|43620.6|43600.6|43620.6|43600.6|43613.4|43593.4|12
1638977350000|2021-12-08 15:29:10|43620.4|43600.4|43620.6|43600.6|43620.6|43600.6|43620.4|43600.4|12
1638977360000|2021-12-08 15:29:20|43623.1|43603.1|43623.1|43603.1|43623.1|43603.1|43623.1|43603.1|5
1638977370000|2021-12-08 15:29:30|||||||||4
1638977380000|2021-12-08 15:29:40|43620.9|43600.9|43620.6|43600.6|43620.9|43600.9|43618.1|43598.1|11
1638977390000|2021-12-08 15:29:50|43618.1|43598.1|43618.1|43598.1|43618.1|43598.1|43618.1|43598.1|8
1638977400000|2021-12-08 15:30:00|43617.9|43597.9|43613.4|43593.4|43620.4|43600.4|43610.9|43590.9|7
1638977410000|2021-12-08 15:30:10|43615.6|43595.6|43623.1|43603.1|43623.1|43603.1|43613.1|43593.1|23
1638977420000|2021-12-08 15:30:20|43628.1|43608.1|43628.1|43608.1|43630.6|43610.6|43627.9|43607.9|9
1638977430000|2021-12-08 15:30:30|43627.9|43607.9|43635.6|43615.6|43635.6|43615.6|43625.6|43605.6|1
1638977440000|2021-12-08 15:30:40|43638.1|43618.1|43640.6|43620.6|43640.6|43620.6|43638.1|43618.1|5
1638977450000|2021-12-08 15:30:50|43642.9|43622.9|43655.6|43635.6|43655.6|43635.6|43642.9|43622.9|10
1638977460000|2021-12-08 15:31:00|43657.9|43637.9|43670.4|43650.4|43670.4|43650.4|43657.9|43637.9|14
1638977470000|2021-12-08 15:31:10|43670.6|43650.6|43688.1|43668.1|43688.1|43668.1|43670.6|43650.6|44
1638977480000|2021-12-08 15:31:20|43690.4|43670.4|43680.4|43660.4|43697.9|43677.9|43680.4|43660.4|43
1638977490000|2021-12-08 15:31:30|43680.6|43660.6|43683.1|43663.1|43685.4|43665.4|43680.6|43660.6|12
1638977500000|2021-12-08 15:31:40|43685.4|43665.4|43685.4|43665.4|43690.4|43670.4|43685.4|43665.4|15
1638977510000|2021-12-08 15:31:50|43687.9|43667.9|43688.1|43668.1|43688.1|43668.1|43687.9|43667.9|8
1638977520000|2021-12-08 15:32:00|43690.4|43670.4|43692.9|43672.9|43692.9|43672.9|43685.4|43665.4|9
1638977530000|2021-12-08 15:32:10|43695.4|43675.4|43695.4|43675.4|43697.6|43677.6|43695.4|43675.4|31
1638977540000|2021-12-08 15:32:20|43698.1|43678.1|43697.9|43677.9|43698.1|43678.1|43695.4|43675.4|7
1638977550000|2021-12-08 15:32:30|43698.1|43678.1|43693.4|43673.4|43700.4|43680.4|43693.4|43673.4|7
1638977560000|2021-12-08 15:32:40|43693.1|43673.1|43692.9|43672.9|43695.6|43675.6|43692.9|43672.9|8
1638977570000|2021-12-08 15:32:50|43695.4|43675.4|43698.1|43678.1|43702.6|43682.6|43695.4|43675.4|31
1638977580000|2021-12-08 15:33:00|43700.4|43680.4|43703.1|43683.1|43703.1|43683.1|43700.4|43680.4|34
1638977590000|2021-12-08 15:33:10|43702.9|43682.9|43695.9|43675.9|43702.9|43682.9|43695.9|43675.9|15
1638977600000|2021-12-08 15:33:20|43695.6|43675.6|43693.4|43673.4|43695.6|43675.6|43693.4|43673.4|3
1638977610000|2021-12-08 15:33:30|43695.6|43675.6|43693.4|43673.4|43695.9|43675.9|43693.4|43673.4|2
1638977620000|2021-12-08 15:33:40|43693.1|43673.1|43685.4|43665.4|43693.1|43673.1|43683.1|43663.1|10
1638977630000|2021-12-08 15:33:50|43683.1|43663.1|43685.6|43665.6|43688.1|43668.1|43683.1|43663.1|8
1638977640000|2021-12-08 15:34:00|43687.9|43667.9|43695.6|43675.6|43695.6|43675.6|43687.9|43667.9|19
1638977650000|2021-12-08 15:34:10|43710.4|43690.4|43703.1|43683.1|43710.4|43690.4|43703.1|43683.1|28
1638977660000|2021-12-08 15:34:20|43705.6|43685.6|43703.1|43683.1|43708.1|43688.1|43703.1|43683.1|36
1638977670000|2021-12-08 15:34:30|43705.6|43685.6|43703.1|43683.1|43707.6|43687.6|43703.1|43683.1|30
1638977680000|2021-12-08 15:34:40|43698.4|43678.4|43690.6|43670.6|43698.4|43678.4|43690.6|43670.6|16
1638977690000|2021-12-08 15:34:50|43688.4|43668.4|43675.4|43655.4|43688.4|43668.4|43675.4|43655.4|24
1638977700000|2021-12-08 15:35:00|43672.9|43652.9|43665.4|43645.4|43672.9|43652.9|43663.1|43643.1|10
1638977710000|2021-12-08 15:35:10|43663.1|43643.1|43663.1|43643.1|43663.1|43643.1|43660.6|43640.6|11
1638977720000|2021-12-08 15:35:20|43660.4|43640.4|43665.6|43645.6|43665.6|43645.6|43660.4|43640.4|6
1638977730000|2021-12-08 15:35:30|43668.1|43648.1|43673.1|43653.1|43673.1|43653.1|43665.9|43645.9|6
1638977740000|2021-12-08 15:35:40|43675.4|43655.4|43678.1|43658.1|43680.6|43660.6|43675.4|43655.4|6
1638977750000|2021-12-08 15:35:50|43680.4|43660.4|43678.1|43658.1|43682.9|43662.9|43678.1|43658.1|7
1638977760000|2021-12-08 15:36:00|43680.4|43660.4|43680.6|43660.6|43683.1|43663.1|43678.1|43658.1|2
1638977770000|2021-12-08 15:36:10|43680.4|43660.4|43678.1|43658.1|43680.6|43660.6|43678.1|43658.1|5
1638977780000|2021-12-08 15:36:20|43675.9|43655.9|43690.4|43670.4|43690.4|43670.4|43675.6|43655.6|32
1638977790000|2021-12-08 15:36:30|43690.6|43670.6|43693.1|43673.1|43693.1|43673.1|43690.6|43670.6|7
1638977800000|2021-12-08 15:36:40|43693.4|43673.4|43693.1|43673.1|43693.4|43673.4|43693.1|43673.1|6
1638977810000|2021-12-08 15:36:50|43692.8|43672.8|43687.8|43667.8|43693.1|43673.1|43687.8|43667.8|6
1638977820000|2021-12-08 15:37:00|43688.1|43668.1|43690.3|43670.3|43690.3|43670.3|43685.6|43665.6|7
1638977830000|2021-12-08 15:37:10|43693.1|43673.1|43698.1|43678.1|43700.3|43680.3|43693.1|43673.1|15
1638977840000|2021-12-08 15:37:20|43695.9|43675.9|43692.3|43672.3|43695.9|43675.9|43690.6|43670.6|35
1638977850000|2021-12-08 15:37:30|43692.6|43672.6|43690.1|43670.1|43692.6|43672.6|43690.1|43670.1|1
1638977860000|2021-12-08 15:37:40|43692.3|43672.3|43690.3|43670.3|43692.6|43672.6|43690.3|43670.3|5
1638977870000|2021-12-08 15:37:50|43690.1|43670.1|43695.1|43675.1|43697.6|43677.6|43689.8|43669.8|20
1638977880000|2021-12-08 15:38:00|43694.8|43674.8|43694.8|43674.8|43695.1|43675.1|43692.3|43672.3|24
1638977890000|2021-12-08 15:38:10|43695.1|43675.1|43702.6|43682.6|43705.1|43685.1|43695.1|43675.1|13
1638977900000|2021-12-08 15:38:20|43704.8|43684.8|43702.3|43682.3|43704.8|43684.8|43702.3|43682.3|14
1638977910000|2021-12-08 15:38:30|43700.1|43680.1|43697.6|43677.6|43700.1|43680.1|43694.8|43674.8|6
1638977920000|2021-12-08 15:38:40|43694.8|43674.8|43699.8|43679.8|43699.8|43679.8|43694.8|43674.8|7
1638977930000|2021-12-08 15:38:50|43702.3|43682.3|43699.8|43679.8|43702.6|43682.6|43699.8|43679.8|3
1638977940000|2021-12-08 15:39:00|43702.6|43682.6|43709.8|43689.8|43709.8|43689.8|43699.8|43679.8|12
1638977950000|2021-12-08 15:39:10|43712.3|43692.3|43717.3|43697.3|43717.3|43697.3|43712.3|43692.3|29
1638977960000|2021-12-08 15:39:20|43719.5|43699.5|43722.6|43702.6|43722.6|43702.6|43717.6|43697.6|15
1638977970000|2021-12-08 15:39:30|43720.3|43700.3|43714.5|43694.5|43722.6|43702.6|43714.5|43694.5|26
1638977980000|2021-12-08 15:39:40|43712.3|43692.3|43707.6|43687.6|43712.6|43692.6|43707.6|43687.6|16
1638977990000|2021-12-08 15:39:50|43707.3|43687.3|43717.3|43697.3|43717.3|43697.3|43707.3|43687.3|20
1638978000000|2021-12-08 15:40:00|43714.8|43694.8|43719.8|43699.8|43724.8|43704.8|43712.3|43692.3|45
1638978010000|2021-12-08 15:40:10|43717.3|43697.3|43717.6|43697.6|43717.6|43697.6|43715.1|43695.1|24
1638978020000|2021-12-08 15:40:20|43717.8|43697.8|43720.3|43700.3|43720.3|43700.3|43717.8|43697.8|1
1638978030000|2021-12-08 15:40:30|43720.1|43700.1|43734.8|43714.8|43734.8|43714.8|43720.1|43700.1|32
1638978040000|2021-12-08 15:40:40|43732.6|43712.6|43737.6|43717.6|43737.6|43717.6|43732.6|43712.6|29
1638978050000|2021-12-08 15:40:50|43737.3|43717.3|43723.1|43703.1|43737.6|43717.6|43723.1|43703.1|30
1638978060000|2021-12-08 15:41:00|43725.6|43705.6|43727.6|43707.6|43727.6|43707.6|43725.3|43705.3|12
1638978070000|2021-12-08 15:41:10|43727.8|43707.8|43739.8|43719.8|43739.8|43719.8|43727.6|43707.6|42
1638978080000|2021-12-08 15:41:20|43742|43722|43735.1|43715.1|43742.3|43722.3|43735.1|43715.1|9
1638978090000|2021-12-08 15:41:30|43732.8|43712.8|43734.8|43714.8|43735.3|43715.3|43732.8|43712.8|2
1638978100000|2021-12-08 15:41:40|43737.6|43717.6|43732.6|43712.6|43737.6|43717.6|43732.6|43712.6|23
1638978110000|2021-12-08 15:41:50|43730.1|43710.1|43729.8|43709.8|43732.6|43712.6|43729.8|43709.8|10
1638978120000|2021-12-08 15:42:00|43727.6|43707.6|43722.8|43702.8|43727.6|43707.6|43722.8|43702.8|14
1638978130000|2021-12-08 15:42:10|||||||||19
1638978140000|2021-12-08 15:42:20|43725.1|43705.1|43722.8|43702.8|43725.3|43705.3|43722.8|43702.8|9
1638978150000|2021-12-08 15:42:30|43725.1|43705.1|43724.8|43704.8|43725.1|43705.1|43722.6|43702.6|4
1638978160000|2021-12-08 15:42:40|43727.3|43707.3|43722.6|43702.6|43727.6|43707.6|43722.6|43702.6|5
1638978170000|2021-12-08 15:42:50|43720.3|43700.3|43722.6|43702.6|43722.6|43702.6|43720.1|43700.1|10
1638978180000|2021-12-08 15:43:00|43720.3|43700.3|43722.6|43702.6|43722.6|43702.6|43717.8|43697.8|10
1638978190000|2021-12-08 15:43:10|43722.3|43702.3|43722.3|43702.3|43722.3|43702.3|43722.3|43702.3|0
1638978200000|2021-12-08 15:43:20|43722.6|43702.6|43722.6|43702.6|43722.6|43702.6|43722.6|43702.6|2
1638978210000|2021-12-08 15:43:30|43722.3|43702.3|43722.3|43702.3|43722.6|43702.6|43722.3|43702.3|5
1638978220000|2021-12-08 15:43:40|43724.8|43704.8|43722.6|43702.6|43724.8|43704.8|43722.6|43702.6|4
1638978230000|2021-12-08 15:43:50|43720.1|43700.1|43722.6|43702.6|43722.6|43702.6|43720.1|43700.1|9
1638978240000|2021-12-08 15:44:00|43722.8|43702.8|43727.6|43707.6|43729.8|43709.8|43722.6|43702.6|15
1638978250000|2021-12-08 15:44:10|43730.1|43710.1|43730.1|43710.1|43730.1|43710.1|43730.1|43710.1|3
1638978260000|2021-12-08 15:44:20|43729.8|43709.8|43727.6|43707.6|43730.1|43710.1|43727.6|43707.6|2
1638978270000|2021-12-08 15:44:30|43730.1|43710.1|43725.3|43705.3|43730.1|43710.1|43725.3|43705.3|11
1638978280000|2021-12-08 15:44:40|||||||||2
1638978290000|2021-12-08 15:44:50|43727.6|43707.6|43725.1|43705.1|43727.6|43707.6|43722.6|43702.6|11
1638978300000|2021-12-08 15:45:00|43722.6|43702.6|43725.1|43705.1|43727.6|43707.6|43722.6|43702.6|3
1638978310000|2021-12-08 15:45:10|43727.3|43707.3|43725.1|43705.1|43729.8|43709.8|43725.1|43705.1|17
1638978320000|2021-12-08 15:45:20|43729.8|43709.8|43730.1|43710.1|43732.6|43712.6|43727.6|43707.6|14
1638978330000|2021-12-08 15:45:30|43727.8|43707.8|43720.3|43700.3|43737.3|43717.3|43720.3|43700.3|21
1638978340000|2021-12-08 15:45:40|43718.1|43698.1|43715.1|43695.1|43718.1|43698.1|43715.1|43695.1|8
1638978350000|2021-12-08 15:45:50|43712.8|43692.8|43710.1|43690.1|43712.8|43692.8|43707.6|43687.6|16
1638978360000|2021-12-08 15:46:00|43714.8|43694.8|43712.8|43692.8|43724|43704|43712.8|43692.8|34
1638978370000|2021-12-08 15:46:10|43715.1|43695.1|43722.8|43702.8|43722.8|43702.8|43715.1|43695.1|3
1638978380000|2021-12-08 15:46:20|43725.1|43705.1|43739.8|43719.8|43739.8|43719.8|43725.1|43705.1|30
1638978390000|2021-12-08 15:46:30|43749.8|43729.8|43754.8|43734.8|43754.8|43734.8|43749.8|43729.8|30
1638978400000|2021-12-08 15:46:40|43757|43737|43747.3|43727.3|43757|43737|43747.3|43727.3|8
1638978410000|2021-12-08 15:46:50|43732.3|43712.3|43734.5|43714.5|43739|43719|43732|43712|12
1638978420000|2021-12-08 15:47:00|43737|43717|43727|43707|43737|43717|43724.5|43704.5|19
1638978430000|2021-12-08 15:47:10|43729.3|43709.3|43729.5|43709.5|43729.5|43709.5|43729.3|43709.3|4
1638978440000|2021-12-08 15:47:20|43727|43707|43724.3|43704.3|43727|43707|43724.3|43704.3|13
1638978450000|2021-12-08 15:47:30|43722|43702|43719.5|43699.5|43722|43702|43719.5|43699.5|5
1638978460000|2021-12-08 15:47:40|43717.3|43697.3|43700.1|43680.1|43717.3|43697.3|43700.1|43680.1|12
1638978470000|2021-12-08 15:47:50|43699.8|43679.8|43694.8|43674.8|43699.8|43679.8|43694.8|43674.8|10
1638978480000|2021-12-08 15:48:00|43692.6|43672.6|43689.8|43669.8|43692.6|43672.6|43689.5|43669.5|17
1638978490000|2021-12-08 15:48:10|43687.3|43667.3|43689.5|43669.5|43689.5|43669.5|43687|43667|11
1638978500000|2021-12-08 15:48:20|43691.8|43671.8|43694.5|43674.5|43697|43677|43691.8|43671.8|11
1638978510000|2021-12-08 15:48:30|43692|43672|43699.5|43679.5|43699.5|43679.5|43692|43672|16
1638978520000|2021-12-08 15:48:40|43702|43682|43707|43687|43707|43687|43702|43682|3
1638978530000|2021-12-08 15:48:50|43709.3|43689.3|43709.5|43689.5|43709.8|43689.8|43709.3|43689.3|70
1638978540000|2021-12-08 15:49:00|43712|43692|43717|43697|43717|43697|43709.5|43689.5|8
1638978550000|2021-12-08 15:49:10|43719.3|43699.3|43717|43697|43719.5|43699.5|43717|43697|6
1638978560000|2021-12-08 15:49:20|43719.3|43699.3|43722|43702|43722|43702|43719.3|43699.3|1
1638978570000|2021-12-08 15:49:30|43726.8|43706.8|43729.5|43709.5|43729.5|43709.5|43726.8|43706.8|7
1638978580000|2021-12-08 15:49:40|43727|43707|43734.5|43714.5|43737|43717|43727|43707|16
1638978590000|2021-12-08 15:49:50|43732|43712|43729.8|43709.8|43732|43712|43729.8|43709.8|2
1638978600000|2021-12-08 15:50:00|43732|43712|43737|43717|43737|43717|43732|43712|10
1638978610000|2021-12-08 15:50:10|43739.3|43719.3|43732.3|43712.3|43744.5|43724.5|43732.3|43712.3|1
1638978620000|2021-12-08 15:50:20|43732|43712|43734.5|43714.5|43737|43717|43732|43712|9
1638978630000|2021-12-08 15:50:30|43736.8|43716.8|43737|43717|43737|43717|43734.5|43714.5|5
1638978640000|2021-12-08 15:50:40|43737.3|43717.3|43739.5|43719.5|43739.8|43719.8|43737|43717|8
1638978650000|2021-12-08 15:50:50|43739.8|43719.8|43739.5|43719.5|43742|43722|43739.5|43719.5|5
1638978660000|2021-12-08 15:51:00|43737.3|43717.3|43737|43717|43744.3|43724.3|43736.8|43716.8|14
1638978670000|2021-12-08 15:51:10|43734.8|43714.8|43734.8|43714.8|43734.8|43714.8|43734.8|43714.8|2
1638978680000|2021-12-08 15:51:20|43732.6|43712.6|43729.5|43709.5|43732.6|43712.6|43727.3|43707.3|12
1638978690000|2021-12-08 15:51:30|43724.5|43704.5|43724.5|43704.5|43724.5|43704.5|43715.6|43695.6|22
1638978700000|2021-12-08 15:51:40|43727|43707|43734.5|43714.5|43734.5|43714.5|43727|43707|5
1638978710000|2021-12-08 15:51:50|43736.8|43716.8|43737|43717|43737|43717|43736.8|43716.8|1
1638978720000|2021-12-08 15:52:00|43739.3|43719.3|43729.5|43709.5|43739.5|43719.5|43727|43707|16
1638978730000|2021-12-08 15:52:10|43729.8|43709.8|43732|43712|43732|43712|43729.5|43709.5|0
1638978740000|2021-12-08 15:52:20|43729.5|43709.5|43722|43702|43729.5|43709.5|43719.5|43699.5|11
1638978750000|2021-12-08 15:52:30|43724.5|43704.5|43734.5|43714.5|43734.5|43714.5|43724.5|43704.5|3
1638978760000|2021-12-08 15:52:40|43732|43712|43732|43712|43734.5|43714.5|43729.5|43709.5|7
1638978770000|2021-12-08 15:52:50|43727|43707|43727|43707|43727|43707|43727|43707|2
1638978780000|2021-12-08 15:53:00|43724.5|43704.5|43734.5|43714.5|43734.5|43714.5|43724.5|43704.5|7
1638978790000|2021-12-08 15:53:10|43734.8|43714.8|43737|43717|43742|43722|43734.8|43714.8|7
1638978800000|2021-12-08 15:53:20|43734.5|43714.5|43724.8|43704.8|43734.5|43714.5|43724.8|43704.8|16
1638978810000|2021-12-08 15:53:30|43724.5|43704.5|43719.5|43699.5|43724.5|43704.5|43719.5|43699.5|5
1638978820000|2021-12-08 15:53:40|43722.3|43702.3|43717|43697|43722.3|43702.3|43717|43697|9
1638978830000|2021-12-08 15:53:50|43716.8|43696.8|43712|43692|43716.8|43696.8|43709.5|43689.5|3
1638978840000|2021-12-08 15:54:00|43712.3|43692.3|43727|43707|43727|43707|43712.3|43692.3|13
1638978850000|2021-12-08 15:54:10|43729.5|43709.5|43734.5|43714.5|43734.5|43714.5|43729.5|43709.5|3
1638978860000|2021-12-08 15:54:20|||||||||1
1638978870000|2021-12-08 15:54:30|43739.3|43719.3|43742|43722|43742|43722|43737|43717|8
1638978880000|2021-12-08 15:54:40|43744.5|43724.5|43744.5|43724.5|43747|43727|43742|43722|6
1638978900000|2021-12-08 15:55:00|43742.3|43722.3|43747|43727|43747|43727|43742.3|43722.3|12
1638978910000|2021-12-08 15:55:10|43747.3|43727.3|43752|43732|43754.5|43734.5|43747.3|43727.3|19
1638978920000|2021-12-08 15:55:20|43754.5|43734.5|43767|43747|43774.3|43754.3|43754.5|43734.5|15
1638978930000|2021-12-08 15:55:30|43764.5|43744.5|43774.5|43754.5|43774.5|43754.5|43762.3|43742.3|19
1638978940000|2021-12-08 15:55:40|43774.3|43754.3|43772|43752|43777.3|43757.3|43772|43752|5
1638978950000|2021-12-08 15:55:50|43772.3|43752.3|43782|43762|43784.8|43764.8|43772|43752|12
1638978960000|2021-12-08 15:56:00|43784.5|43764.5|43777.3|43757.3|43784.8|43764.8|43777.3|43757.3|10
1638978970000|2021-12-08 15:56:10|43779.5|43759.5|43777.3|43757.3|43784.5|43764.5|43775.1|43755.1|9
1638978980000|2021-12-08 15:56:20|43775.1|43755.1|43785.1|43765.1|43792|43772|43775.1|43755.1|37
1638978990000|2021-12-08 15:56:30|43787.3|43767.3|43790.1|43770.1|43790.3|43770.3|43787.3|43767.3|14
1638979000000|2021-12-08 15:56:40|43787.6|43767.6|43782.3|43762.3|43792|43772|43782.3|43762.3|17
1638979010000|2021-12-08 15:56:50|43780.1|43760.1|43786.8|43766.8|43787|43767|43777|43757|14
1638979020000|2021-12-08 15:57:00|43789|43769|43797|43777|43809.5|43789.5|43786.8|43766.8|53
1638979030000|2021-12-08 15:57:10|43797.3|43777.3|43799.5|43779.5|43799.5|43779.5|43789.5|43769.5|19
1638979040000|2021-12-08 15:57:20|43797.3|43777.3|43797|43777|43799.5|43779.5|43794.5|43774.5|10
1638979050000|2021-12-08 15:57:30|43794.5|43774.5|43792|43772|43794.5|43774.5|43787.3|43767.3|14
1638979060000|2021-12-08 15:57:40|43789.8|43769.8|43792.6|43772.6|43792.6|43772.6|43789.8|43769.8|38
1638979070000|2021-12-08 15:57:50|43790.1|43770.1|43807.6|43787.6|43810.1|43790.1|43790.1|43770.1|5
1638979080000|2021-12-08 15:58:00|43805.1|43785.1|43812.6|43792.6|43812.6|43792.6|43805.1|43785.1|14
1638979090000|2021-12-08 15:58:10|43815.1|43795.1|43815.1|43795.1|43817.6|43797.6|43814.8|43794.8|9
1638979100000|2021-12-08 15:58:20|43815.3|43795.3|43817.3|43797.3|43822.6|43802.6|43815.1|43795.1|16
1638979110000|2021-12-08 15:58:30|43819.8|43799.8|43815.1|43795.1|43820.1|43800.1|43812.6|43792.6|20
1638979120000|2021-12-08 15:58:40|43817.3|43797.3|43815.1|43795.1|43817.3|43797.3|43815.1|43795.1|5
1638979130000|2021-12-08 15:58:50|43805.1|43785.1|43820.1|43800.1|43820.1|43800.1|43805.1|43785.1|31
1638979140000|2021-12-08 15:59:00|43817.8|43797.8|43810.1|43790.1|43822.3|43802.3|43810.1|43790.1|16
1638979150000|2021-12-08 15:59:10|43810.3|43790.3|43805.1|43785.1|43812.6|43792.6|43805.1|43785.1|12
1638979160000|2021-12-08 15:59:20|43809.8|43789.8|43812.6|43792.6|43817.6|43797.6|43809.8|43789.8|13
1638979170000|2021-12-08 15:59:30|43815.1|43795.1|43817.6|43797.6|43822.3|43802.3|43812.6|43792.6|17
1638979180000|2021-12-08 15:59:40|43820.1|43800.1|43820.3|43800.3|43820.3|43800.3|43815.3|43795.3|19
1638979190000|2021-12-08 15:59:50|43822.6|43802.6|43824.8|43804.8|43824.8|43804.8|43820.3|43800.3|110
1638979200000|2021-12-08 16:00:00|43827.3|43807.3|43834.8|43814.8|43849.8|43829.8|43827|43807|174
1638979210000|2021-12-08 16:00:10|43837|43817|43839.5|43819.5|43842|43822|43837|43817|41
1638979220000|2021-12-08 16:00:20|43839.8|43819.8|43839.8|43819.8|43846.8|43826.8|43837.3|43817.3|22
1638979230000|2021-12-08 16:00:30|43839.5|43819.5|43834.8|43814.8|43839.5|43819.5|43834.8|43814.8|7
1638979240000|2021-12-08 16:00:40|43837|43817|43817.3|43797.3|43837|43817|43817.3|43797.3|10
1638979250000|2021-12-08 16:00:50|43819.5|43799.5|43824.5|43804.5|43824.5|43804.5|43819.5|43799.5|13
1638979260000|2021-12-08 16:01:00|43827|43807|43829.8|43809.8|43832|43812|43827|43807|10
1638979270000|2021-12-08 16:01:10|43832|43812|43839.5|43819.5|43839.5|43819.5|43832|43812|8
1638979280000|2021-12-08 16:01:20|43837|43817|43837.6|43817.6|43839.8|43819.8|43835.1|43815.1|7
1638979290000|2021-12-08 16:01:30|43839.8|43819.8|43835.3|43815.3|43839.8|43819.8|43835.3|43815.3|15
1638979300000|2021-12-08 16:01:40|43837.6|43817.6|43842.3|43822.3|43842.3|43822.3|43837.6|43817.6|4
1638979310000|2021-12-08 16:01:50|43839.8|43819.8|43839.8|43819.8|43839.8|43819.8|43837.6|43817.6|12
1638979320000|2021-12-08 16:02:00|43837.6|43817.6|43837.6|43817.6|43840.1|43820.1|43832.6|43812.6|18
1638979330000|2021-12-08 16:02:10|43839.8|43819.8|43840.3|43820.3|43840.3|43820.3|43837.6|43817.6|6
1638979340000|2021-12-08 16:02:20|43842.6|43822.6|43842.6|43822.6|43845.1|43825.1|43842.6|43822.6|14
1638979350000|2021-12-08 16:02:30|43845.1|43825.1|43845.1|43825.1|43845.1|43825.1|43845.1|43825.1|3
1638979360000|2021-12-08 16:02:40|43842.6|43822.6|43845.1|43825.1|43845.1|43825.1|43842.6|43822.6|13
1638979370000|2021-12-08 16:02:50|43842.6|43822.6|43842.6|43822.6|43842.8|43822.8|43842.3|43822.3|19
1638979380000|2021-12-08 16:03:00|43840.1|43820.1|43838.1|43818.1|43840.3|43820.3|43838.1|43818.1|68
1638979390000|2021-12-08 16:03:10|43835.9|43815.9|43833.1|43813.1|43835.9|43815.9|43833.1|43813.1|13
1638979410000|2021-12-08 16:03:30|43830.9|43810.9|43830.6|43810.6|43830.9|43810.9|43830.6|43810.6|6
1638979420000|2021-12-08 16:03:40|43828.1|43808.1|43825.6|43805.6|43828.1|43808.1|43823.4|43803.4|11
1638979430000|2021-12-08 16:03:50|43823.4|43803.4|43828.1|43808.1|43828.1|43808.1|43823.4|43803.4|21
1638979440000|2021-12-08 16:04:00|43823.4|43803.4|43830.6|43810.6|43830.6|43810.6|43823.4|43803.4|7
1638979450000|2021-12-08 16:04:10|43828.1|43808.1|43828.1|43808.1|43828.1|43808.1|43828.1|43808.1|7
1638979460000|2021-12-08 16:04:20|43825.6|43805.6|43810.9|43790.9|43825.6|43805.6|43810.9|43790.9|19
1638979470000|2021-12-08 16:04:30|43813.1|43793.1|43808.6|43788.6|43813.4|43793.4|43808.6|43788.6|15
1638979480000|2021-12-08 16:04:40|43805.6|43785.6|43805.6|43785.6|43805.6|43785.6|43805.6|43785.6|17
1638979490000|2021-12-08 16:04:50|43803.1|43783.1|43808.1|43788.1|43808.1|43788.1|43800.9|43780.9|10
1638979500000|2021-12-08 16:05:00|43810.6|43790.6|43817.8|43797.8|43817.8|43797.8|43808.1|43788.1|7
1638979510000|2021-12-08 16:05:10|43820.1|43800.1|43828.1|43808.1|43828.1|43808.1|43820.1|43800.1|3
1638979520000|2021-12-08 16:05:20|||||||||1
1638979530000|2021-12-08 16:05:30|43825.9|43805.9|43820.9|43800.9|43825.9|43805.9|43820.9|43800.9|16
1638979540000|2021-12-08 16:05:40|43823.1|43803.1|43825.6|43805.6|43825.6|43805.6|43823.1|43803.1|11
1638979550000|2021-12-08 16:05:50|43827.8|43807.8|43828.1|43808.1|43830.3|43810.3|43827.8|43807.8|4
1638979560000|2021-12-08 16:06:00|43830.3|43810.3|43833.1|43813.1|43833.1|43813.1|43830.3|43810.3|4
1638979570000|2021-12-08 16:06:10|43830.9|43810.9|43833.1|43813.1|43833.1|43813.1|43830.9|43810.9|7
1638979580000|2021-12-08 16:06:20|43835.3|43815.3|43833.1|43813.1|43835.6|43815.6|43833.1|43813.1|6
1638979590000|2021-12-08 16:06:30|43830.9|43810.9|43833.1|43813.1|43833.1|43813.1|43830.9|43810.9|5
1638979600000|2021-12-08 16:06:40|43833.4|43813.4|43833.4|43813.4|43833.4|43813.4|43833.1|43813.1|7
1638979610000|2021-12-08 16:06:50|43835.6|43815.6|43833.4|43813.4|43835.6|43815.6|43833.4|43813.4|3
1638979620000|2021-12-08 16:07:00|43835.6|43815.6|43838.1|43818.1|43838.1|43818.1|43835.6|43815.6|7
1638979630000|2021-12-08 16:07:10|43843.1|43823.1|43843.1|43823.1|43843.1|43823.1|43843.1|43823.1|3
1638979640000|2021-12-08 16:07:20|43840.9|43820.9|43838.4|43818.4|43843.1|43823.1|43838.4|43818.4|14
1638979650000|2021-12-08 16:07:30|43840.6|43820.6|43840.9|43820.9|43840.9|43820.9|43840.6|43820.6|1
1638979660000|2021-12-08 16:07:40|43843.1|43823.1|43843.1|43823.1|43843.1|43823.1|43843.1|43823.1|3
1638979670000|2021-12-08 16:07:50|43840.9|43820.9|43830.6|43810.6|43840.9|43820.9|43830.6|43810.6|15
1638979680000|2021-12-08 16:08:00|43833.1|43813.1|43830.3|43810.3|43833.1|43813.1|43828.1|43808.1|15
1638979690000|2021-12-08 16:08:10|43828.1|43808.1|43825.6|43805.6|43828.1|43808.1|43825.6|43805.6|3
1638979700000|2021-12-08 16:08:20|43823.1|43803.1|43825.6|43805.6|43828.1|43808.1|43823.1|43803.1|16
1638979710000|2021-12-08 16:08:30|43823.4|43803.4|43838.1|43818.1|43838.1|43818.1|43823.1|43803.1|7
1638979720000|2021-12-08 16:08:40|43835.6|43815.6|43835.6|43815.6|43835.6|43815.6|43835.6|43815.6|1
1638979730000|2021-12-08 16:08:50|43837.8|43817.8|43838.1|43818.1|43838.1|43818.1|43837.8|43817.8|3
1638979740000|2021-12-08 16:09:00|43843.1|43823.1|43843.1|43823.1|43848.1|43828.1|43840.6|43820.6|13
1638979750000|2021-12-08 16:09:10|43840.6|43820.6|43840.6|43820.6|43843.4|43823.4|43840.6|43820.6|9
1638979760000|2021-12-08 16:09:20|43838.1|43818.1|43838.1|43818.1|43838.1|43818.1|43838.1|43818.1|3
1638979770000|2021-12-08 16:09:30|43840.3|43820.3|43840.6|43820.6|43840.6|43820.6|43840.3|43820.3|2
1638979780000|2021-12-08 16:09:40|43838.1|43818.1|43840.6|43820.6|43840.6|43820.6|43838.1|43818.1|3
1638979790000|2021-12-08 16:09:50|43838.4|43818.4|43838.1|43818.1|43842.8|43822.8|43835.6|43815.6|9
1638979800000|2021-12-08 16:10:00|43833.1|43813.1|43833.1|43813.1|43833.1|43813.1|43830.3|43810.3|5
1638979820000|2021-12-08 16:10:20|||||||||2
1638979830000|2021-12-08 16:10:30|43835.6|43815.6|43835.6|43815.6|43835.6|43815.6|43833.4|43813.4|5
1638979840000|2021-12-08 16:10:40|43833.1|43813.1|43835.6|43815.6|43835.6|43815.6|43833.1|43813.1|3
1638979850000|2021-12-08 16:10:50|43833.1|43813.1|43837.8|43817.8|43837.8|43817.8|43833.1|43813.1|7
1638979860000|2021-12-08 16:11:00|43838.1|43818.1|43835.6|43815.6|43843.1|43823.1|43833.4|43813.4|12
1638979870000|2021-12-08 16:11:10|43837.8|43817.8|43837.8|43817.8|43837.8|43817.8|43837.8|43817.8|11
1638979890000|2021-12-08 16:11:30|43840.1|43820.1|43843.1|43823.1|43845.3|43825.3|43840.1|43820.1|24
1638979900000|2021-12-08 16:11:40|||||||||5
1638979910000|2021-12-08 16:11:50|43848.1|43828.1|43845.9|43825.9|43848.1|43828.1|43845.9|43825.9|20
1638979920000|2021-12-08 16:12:00|43848.1|43828.1|43847.8|43827.8|43848.1|43828.1|43843.1|43823.1|26
1638979930000|2021-12-08 16:12:10|43845.6|43825.6|43845.1|43825.1|43847.8|43827.8|43845.1|43825.1|20
1638979940000|2021-12-08 16:12:20|43844.8|43824.8|43847.6|43827.6|43847.6|43827.6|43844.8|43824.8|9
1638979950000|2021-12-08 16:12:30|43847.8|43827.8|43852.6|43832.6|43859.8|43839.8|43847.8|43827.8|16
1638979960000|2021-12-08 16:12:40|43852.8|43832.8|43877.6|43857.6|43880.1|43860.1|43852.8|43832.8|42
1638979970000|2021-12-08 16:12:50|43879.8|43859.8|43885.1|43865.1|43885.1|43865.1|43879.8|43859.8|16
1638979980000|2021-12-08 16:13:00|43887.6|43867.6|43877.6|43857.6|43890.1|43870.1|43877.6|43857.6|45
1638979990000|2021-12-08 16:13:10|43877.8|43857.8|43877.6|43857.6|43880.1|43860.1|43877.6|43857.6|8
1638980000000|2021-12-08 16:13:20|43879.8|43859.8|43875.3|43855.3|43880.1|43860.1|43875.3|43855.3|6
1638980010000|2021-12-08 16:13:30|43877.6|43857.6|43880.1|43860.1|43880.1|43860.1|43877.6|43857.6|4
1638980020000|2021-12-08 16:13:40|43882.3|43862.3|43877.6|43857.6|43882.3|43862.3|43877.6|43857.6|12
1638980030000|2021-12-08 16:13:50|43879.8|43859.8|43887.6|43867.6|43887.6|43867.6|43877.3|43857.3|11
1638980040000|2021-12-08 16:14:00|43887.8|43867.8|43905.3|43885.3|43912.6|43892.6|43887.8|43867.8|49
1638980050000|2021-12-08 16:14:10|43907.6|43887.6|43905.1|43885.1|43907.6|43887.6|43897.6|43877.6|27
1638980060000|2021-12-08 16:14:20|43907.6|43887.6|43937.6|43917.6|43948.2|43928.2|43907.6|43887.6|53
1638980070000|2021-12-08 16:14:30|43935.3|43915.3|43937.8|43917.8|43942.6|43922.6|43935.1|43915.1|38
1638980080000|2021-12-08 16:14:40|43940.1|43920.1|43930.1|43910.1|43940.3|43920.3|43927.8|43907.8|32
1638980090000|2021-12-08 16:14:50|43932.3|43912.3|43925.1|43905.1|43937.6|43917.6|43922.6|43902.6|70
1638980100000|2021-12-08 16:15:00|43927.3|43907.3|43927.6|43907.6|43932.6|43912.6|43925.3|43905.3|29
1638980110000|2021-12-08 16:15:10|43932.6|43912.6|43920.6|43900.6|43932.6|43912.6|43920.6|43900.6|15
1638980120000|2021-12-08 16:15:20|||||||||4
1638980130000|2021-12-08 16:15:30|43922.8|43902.8|43930.3|43910.3|43930.3|43910.3|43920.3|43900.3|26
1638980140000|2021-12-08 16:15:40|43932.6|43912.6|43930.1|43910.1|43932.8|43912.8|43930.1|43910.1|7
1638980150000|2021-12-08 16:15:50|43927.6|43907.6|43930.3|43910.3|43932.6|43912.6|43927.6|43907.6|11
1638980160000|2021-12-08 16:16:00|43935.1|43915.1|43932.6|43912.6|43935.3|43915.3|43930.3|43910.3|17
1638980170000|2021-12-08 16:16:10|43932.8|43912.8|43925.1|43905.1|43935.3|43915.3|43925.1|43905.1|21
1638980180000|2021-12-08 16:16:20|43913.1|43893.1|43917.6|43897.6|43917.6|43897.6|43907.8|43887.8|37
1638980190000|2021-12-08 16:16:30|43920.1|43900.1|43932.8|43912.8|43937.3|43917.3|43920.1|43900.1|22
1638980200000|2021-12-08 16:16:40|43935.1|43915.1|43930.1|43910.1|43935.1|43915.1|43925.3|43905.3|15
1638980210000|2021-12-08 16:16:50|43927.8|43907.8|43934.8|43914.8|43934.8|43914.8|43927.6|43907.6|11
1638980220000|2021-12-08 16:17:00|43935.1|43915.1|43922.6|43902.6|43937.6|43917.6|43922.6|43902.6|23
1638980230000|2021-12-08 16:17:10|43925.1|43905.1|43922.6|43902.6|43925.3|43905.3|43922.6|43902.6|6
1638980240000|2021-12-08 16:17:20|43920.3|43900.3|43915.3|43895.3|43920.3|43900.3|43915.3|43895.3|3
1638980250000|2021-12-08 16:17:30|43917.6|43897.6|43932.6|43912.6|43932.6|43912.6|43915.3|43895.3|10
1638980260000|2021-12-08 16:17:40|43935.1|43915.1|43925.1|43905.1|43935.1|43915.1|43925.1|43905.1|13
1638980270000|2021-12-08 16:17:50|43922.6|43902.6|43922.8|43902.8|43927.3|43907.3|43922.6|43902.6|4
1638980280000|2021-12-08 16:18:00|43922.6|43902.6|43915.3|43895.3|43922.8|43902.8|43915.3|43895.3|14
1638980290000|2021-12-08 16:18:10|43910.6|43890.6|43907.8|43887.8|43910.6|43890.6|43907.8|43887.8|7
1638980300000|2021-12-08 16:18:20|43910.3|43890.3|43907.8|43887.8|43912.6|43892.6|43907.6|43887.6|5
1638980310000|2021-12-08 16:18:30|43907.6|43887.6|43905.1|43885.1|43907.6|43887.6|43900.6|43880.6|9
1638980320000|2021-12-08 16:18:40|43905.3|43885.3|43905.3|43885.3|43907.6|43887.6|43905.3|43885.3|5
1638980330000|2021-12-08 16:18:50|43907.6|43887.6|43907.6|43887.6|43907.6|43887.6|43905.3|43885.3|7
1638980340000|2021-12-08 16:19:00|43905.3|43885.3|43905.3|43885.3|43905.3|43885.3|43902.6|43882.6|10
1638980350000|2021-12-08 16:19:10|43902.6|43882.6|43905.3|43885.3|43905.3|43885.3|43900.3|43880.3|7
1638980360000|2021-12-08 16:19:20|43907.8|43887.8|43907.8|43887.8|43907.8|43887.8|43907.8|43887.8|2
1638980370000|2021-12-08 16:19:30|43905.6|43885.6|43892.3|43872.3|43905.6|43885.6|43892.3|43872.3|40
1638980380000|2021-12-08 16:19:40|||||||||3
1638980390000|2021-12-08 16:19:50|43892.6|43872.6|43890.3|43870.3|43892.6|43872.6|43885.3|43865.3|9
1638980400000|2021-12-08 16:20:00|43890.1|43870.1|43890.1|43870.1|43890.1|43870.1|43887.6|43867.6|4
1638980410000|2021-12-08 16:20:10|43887.6|43867.6|43887.6|43867.6|43887.6|43867.6|43887.6|43867.6|1
1638980420000|2021-12-08 16:20:20|43885.3|43865.3|43887.6|43867.6|43887.6|43867.6|43885.3|43865.3|23
1638980430000|2021-12-08 16:20:30|43889.8|43869.8|43895.3|43875.3|43897.3|43877.3|43887.6|43867.6|16
1638980440000|2021-12-08 16:20:40|43897.6|43877.6|43910.1|43890.1|43910.1|43890.1|43897.6|43877.6|9
1638980450000|2021-12-08 16:20:50|43907.6|43887.6|43910.1|43890.1|43910.1|43890.1|43907.6|43887.6|2
1638980460000|2021-12-08 16:21:00|43912.6|43892.6|43912.6|43892.6|43912.6|43892.6|43912.6|43892.6|2
1638980470000|2021-12-08 16:21:10|43917.6|43897.6|43920.1|43900.1|43920.1|43900.1|43917.6|43897.6|8
1638980480000|2021-12-08 16:21:20|43920|43900|43910|43890|43922.5|43902.5|43910|43890|17
1638980490000|2021-12-08 16:21:30|43912.5|43892.5|43907.5|43887.5|43912.5|43892.5|43907.5|43887.5|6
1638980500000|2021-12-08 16:21:40|43909.8|43889.8|43907.5|43887.5|43909.8|43889.8|43907.5|43887.5|1
1638980510000|2021-12-08 16:21:50|43905.3|43885.3|43907.5|43887.5|43907.5|43887.5|43905|43885|1
1638980520000|2021-12-08 16:22:00|43909.8|43889.8|43922.5|43902.5|43922.5|43902.5|43909.8|43889.8|7
1638980530000|2021-12-08 16:22:10|43922.8|43902.8|43927.5|43907.5|43927.5|43907.5|43922.8|43902.8|5
1638980540000|2021-12-08 16:22:20|43930|43910|43924.8|43904.8|43932.5|43912.5|43922.5|43902.5|14
1638980550000|2021-12-08 16:22:30|43925|43905|43925|43905|43927.5|43907.5|43925|43905|0
1638980560000|2021-12-08 16:22:40|43924.8|43904.8|43920|43900|43925|43905|43920|43900|7
1638980570000|2021-12-08 16:22:50|||||||||4
1638980580000|2021-12-08 16:23:00|43922.3|43902.3|43927.5|43907.5|43927.5|43907.5|43922.3|43902.3|6
1638980590000|2021-12-08 16:23:10|43930|43910|43932.5|43912.5|43932.5|43912.5|43930|43910|9
1638980600000|2021-12-08 16:23:20|43935|43915|43935|43915|43935|43915|43935|43915|1
1638980610000|2021-12-08 16:23:30|43932.5|43912.5|43932.5|43912.5|43932.5|43912.5|43932.5|43912.5|10
1638980620000|2021-12-08 16:23:40|43934.8|43914.8|43934.8|43914.8|43934.8|43914.8|43934.8|43914.8|1
1638980630000|2021-12-08 16:23:50|43932.5|43912.5|43932.5|43912.5|43932.5|43912.5|43930|43910|3
1638980640000|2021-12-08 16:24:00|43930.3|43910.3|43930.3|43910.3|43932.5|43912.5|43928.1|43908.1|13
1638980650000|2021-12-08 16:24:10|43932.5|43912.5|43932.8|43912.8|43932.8|43912.8|43930.3|43910.3|11
1638980660000|2021-12-08 16:24:20|43935|43915|43932.8|43912.8|43935|43915|43932.8|43912.8|6
1638980670000|2021-12-08 16:24:30|||||||||1
1638980680000|2021-12-08 16:24:40|43934.8|43914.8|43934.8|43914.8|43934.8|43914.8|43934.8|43914.8|4
1638980690000|2021-12-08 16:24:50|43937.3|43917.3|43932.8|43912.8|43937.3|43917.3|43932.8|43912.8|4
1638980700000|2021-12-08 16:25:00|43932.5|43912.5|43932.5|43912.5|43932.5|43912.5|43932.5|43912.5|1
1638980710000|2021-12-08 16:25:10|||||||||2
1638980720000|2021-12-08 16:25:20|43930.3|43910.3|43927.5|43907.5|43930.3|43910.3|43925|43905|14
1638980730000|2021-12-08 16:25:30|43925.3|43905.3|43925|43905|43925.3|43905.3|43925|43905|2
1638980740000|2021-12-08 16:25:40|43924.8|43904.8|43927.5|43907.5|43927.5|43907.5|43924.8|43904.8|3
1638980750000|2021-12-08 16:25:50|43929.8|43909.8|43937.5|43917.5|43937.5|43917.5|43929.8|43909.8|4
1638980760000|2021-12-08 16:26:00|43939.8|43919.8|43935|43915|43939.8|43919.8|43935|43915|12
1638980770000|2021-12-08 16:26:10|43937.3|43917.3|43935|43915|43937.5|43917.5|43932.5|43912.5|15
1638980780000|2021-12-08 16:26:20|43932.8|43912.8|43932.5|43912.5|43935|43915|43932.5|43912.5|1
1638980790000|2021-12-08 16:26:30|||||||||2
1638980800000|2021-12-08 16:26:40|43935|43915|43934.8|43914.8|43940|43920|43934.8|43914.8|13
1638980810000|2021-12-08 16:26:50|43932.3|43912.3|43934.8|43914.8|43934.8|43914.8|43932.3|43912.3|3
1638980820000|2021-12-08 16:27:00|43932.5|43912.5|43929.8|43909.8|43932.5|43912.5|43929.8|43909.8|19
1638980830000|2021-12-08 16:27:10|43930|43910|43927.5|43907.5|43932.5|43912.5|43927.5|43907.5|13
1638980840000|2021-12-08 16:27:20|43925.3|43905.3|43925.3|43905.3|43925.3|43905.3|43925.3|43905.3|5
1638980850000|2021-12-08 16:27:30|43927.5|43907.5|43925|43905|43927.5|43907.5|43925|43905|3
1638980860000|2021-12-08 16:27:40|43920.6|43900.6|43920.6|43900.6|43920.6|43900.6|43918.4|43898.4|8
1638980870000|2021-12-08 16:27:50|43918.4|43898.4|43922.8|43902.8|43922.8|43902.8|43918.1|43898.1|9
1638980880000|2021-12-08 16:28:00|43925.3|43905.3|43932.5|43912.5|43932.5|43912.5|43925.3|43905.3|17
1638980890000|2021-12-08 16:28:10|||||||||3
1638980900000|2021-12-08 16:28:20|||||||||3
1638980910000|2021-12-08 16:28:30|43930|43910|43925.3|43905.3|43930|43910|43925.3|43905.3|7
1638980920000|2021-12-08 16:28:40|43925|43905|43922.5|43902.5|43925|43905|43922.5|43902.5|5
1638980930000|2021-12-08 16:28:50|43925|43905|43927.5|43907.5|43927.5|43907.5|43925|43905|3
1638980940000|2021-12-08 16:29:00|43925.3|43905.3|43927.5|43907.5|43927.5|43907.5|43925.3|43905.3|4
1638980950000|2021-12-08 16:29:10|43930|43910|43922.8|43902.8|43930|43910|43922.8|43902.8|19
1638980960000|2021-12-08 16:29:20|43922.5|43902.5|43925.3|43905.3|43925.3|43905.3|43922.5|43902.5|3
1638980970000|2021-12-08 16:29:30|43927.8|43907.8|43927.8|43907.8|43927.8|43907.8|43927.8|43907.8|3
1638980980000|2021-12-08 16:29:40|43925.6|43905.6|43925|43905|43925.6|43905.6|43925|43905|2
1638980990000|2021-12-08 16:29:50|43922.5|43902.5|43927.5|43907.5|43927.5|43907.5|43922.5|43902.5|4
1638981000000|2021-12-08 16:30:00|43925|43905|43927.5|43907.5|43927.5|43907.5|43922.8|43902.8|10
1638981010000|2021-12-08 16:30:10|43925|43905|43925|43905|43925|43905|43925|43905|11
1638981020000|2021-12-08 16:30:20|43922.5|43902.5|43907.5|43887.5|43922.5|43902.5|43902.5|43882.5|13
1638981030000|2021-12-08 16:30:30|43909.8|43889.8|43912.5|43892.5|43912.5|43892.5|43909.8|43889.8|7
1638981040000|2021-12-08 16:30:40|43915|43895|43915|43895|43915|43895|43915|43895|3
1638981050000|2021-12-08 16:30:50|43917.3|43897.3|43922.5|43902.5|43927.5|43907.5|43915|43895|13
1638981060000|2021-12-08 16:31:00|43925|43905|43917.5|43897.5|43927.5|43907.5|43917.5|43897.5|12
1638981070000|2021-12-08 16:31:10|43920|43900|43912.8|43892.8|43920|43900|43912.8|43892.8|10
1638981080000|2021-12-08 16:31:20|43915|43895|43915|43895|43915|43895|43915|43895|3
1638981090000|2021-12-08 16:31:30|43912.5|43892.5|43915|43895|43915|43895|43912.5|43892.5|15
1638981100000|2021-12-08 16:31:40|43912.5|43892.5|43907.8|43887.8|43912.5|43892.5|43907.8|43887.8|5
1638981110000|2021-12-08 16:31:50|43905.6|43885.6|43905.3|43885.3|43907.8|43887.8|43902.8|43882.8|16
1638981120000|2021-12-08 16:32:00|43907.8|43887.8|43905.3|43885.3|43912.5|43892.5|43903.1|43883.1|13
1638981130000|2021-12-08 16:32:10|43910.3|43890.3|43915|43895|43915|43895|43910.3|43890.3|3
1638981140000|2021-12-08 16:32:20|43912.5|43892.5|43912.5|43892.5|43912.5|43892.5|43912.5|43892.5|5
1638981150000|2021-12-08 16:32:30|43910|43890|43910|43890|43910|43890|43910|43890|7
1638981160000|2021-12-08 16:32:40|43912.5|43892.5|43912.5|43892.5|43912.5|43892.5|43910|43890|0
1638981170000|2021-12-08 16:32:50|43910.3|43890.3|43907.5|43887.5|43910.3|43890.3|43907.5|43887.5|5
1638981180000|2021-12-08 16:33:00|43910|43890|43910|43890|43912.3|43892.3|43910|43890|4
1638981190000|2021-12-08 16:33:10|43910.3|43890.3|43903.3|43883.3|43910.3|43890.3|43903.3|43883.3|54
1638981200000|2021-12-08 16:33:20|43903.1|43883.1|43898.3|43878.3|43903.1|43883.1|43898.3|43878.3|6
1638981210000|2021-12-08 16:33:30|43900.6|43880.6|43903.1|43883.1|43905.6|43885.6|43900.6|43880.6|4
1638981220000|2021-12-08 16:33:40|43905.3|43885.3|43910.6|43890.6|43910.6|43890.6|43905.3|43885.3|1
1638981230000|2021-12-08 16:33:50|43908.3|43888.3|43910.6|43890.6|43910.8|43890.8|43908.1|43888.1|4
1638981240000|2021-12-08 16:34:00|43908.3|43888.3|43910.6|43890.6|43913.1|43893.1|43908.1|43888.1|5
1638981250000|2021-12-08 16:34:10|43912.8|43892.8|43913.1|43893.1|43913.1|43893.1|43912.8|43892.8|8
1638981260000|2021-12-08 16:34:20|43915.6|43895.6|43915.6|43895.6|43915.6|43895.6|43915.6|43895.6|1
1638981270000|2021-12-08 16:34:30|43913.1|43893.1|43918.1|43898.1|43918.1|43898.1|43913.1|43893.1|4
1638981280000|2021-12-08 16:34:40|43913.6|43893.6|43910.8|43890.8|43913.6|43893.6|43910.8|43890.8|9
1638981290000|2021-12-08 16:34:50|43913.1|43893.1|43910.8|43890.8|43913.1|43893.1|43910.8|43890.8|1
1638981300000|2021-12-08 16:35:00|43908.6|43888.6|43902.8|43882.8|43908.6|43888.6|43902.5|43882.5|4
1638981310000|2021-12-08 16:35:10|43903.1|43883.1|43903.1|43883.1|43903.1|43883.1|43900.6|43880.6|3
1638981320000|2021-12-08 16:35:20|43903.3|43883.3|43908.1|43888.1|43908.1|43888.1|43903.1|43883.1|6
1638981330000|2021-12-08 16:35:30|43910.3|43890.3|43915.6|43895.6|43915.6|43895.6|43910.3|43890.3|21
1638981340000|2021-12-08 16:35:40|43913.3|43893.3|43913.1|43893.1|43913.3|43893.3|43913.1|43893.1|12
1638981350000|2021-12-08 16:35:50|43910.8|43890.8|43908.1|43888.1|43910.8|43890.8|43908.1|43888.1|6
1638981360000|2021-12-08 16:36:00|43910.6|43890.6|43910.6|43890.6|43910.6|43890.6|43908.1|43888.1|14
1638981370000|2021-12-08 16:36:10|43913.1|43893.1|43925.3|43905.3|43925.3|43905.3|43910.6|43890.6|15
1638981380000|2021-12-08 16:36:20|43923.1|43903.1|43928.1|43908.1|43928.1|43908.1|43923.1|43903.1|16
1638981390000|2021-12-08 16:36:30|43927.8|43907.8|43923.1|43903.1|43927.8|43907.8|43923.1|43903.1|10
1638981400000|2021-12-08 16:36:40|43925.3|43905.3|43925.3|43905.3|43925.6|43905.6|43923.3|43903.3|2
1638981410000|2021-12-08 16:36:50|43923.1|43903.1|43923.1|43903.1|43923.1|43903.1|43923.1|43903.1|1
1638981420000|2021-12-08 16:37:00|43928.1|43908.1|43928.1|43908.1|43928.1|43908.1|43928.1|43908.1|8
1638981430000|2021-12-08 16:37:10|43925.8|43905.8|43928.1|43908.1|43928.1|43908.1|43925.8|43905.8|2
1638981440000|2021-12-08 16:37:20|||||||||9
1638981450000|2021-12-08 16:37:30|43930.3|43910.3|43930.6|43910.6|43930.6|43910.6|43930.3|43910.3|1
1638981460000|2021-12-08 16:37:40|43932.8|43912.8|43933.1|43913.1|43933.1|43913.1|43930.8|43910.8|23
1638981470000|2021-12-08 16:37:50|43938.1|43918.1|43943.1|43923.1|43945.6|43925.6|43938.1|43918.1|50
1638981480000|2021-12-08 16:38:00|43940.8|43920.8|43938.3|43918.3|43940.8|43920.8|43938.3|43918.3|6
1638981490000|2021-12-08 16:38:10|||||||||1
1638981500000|2021-12-08 16:38:20|43935.8|43915.8|43940.6|43920.6|43940.6|43920.6|43935.6|43915.6|7
1638981510000|2021-12-08 16:38:30|43942.8|43922.8|43948.1|43928.1|43950.6|43930.6|43942.8|43922.8|28
1638981520000|2021-12-08 16:38:40|43945.3|43925.3|43945.3|43925.3|43945.3|43925.3|43945.3|43925.3|1
1638981530000|2021-12-08 16:38:50|43943.1|43923.1|43940.6|43920.6|43943.1|43923.1|43935.8|43915.8|14
1638981540000|2021-12-08 16:39:00|43943.1|43923.1|43940.6|43920.6|43943.1|43923.1|43940.6|43920.6|5
1638981550000|2021-12-08 16:39:10|43943.1|43923.1|43940.6|43920.6|43943.1|43923.1|43940.6|43920.6|2
1638981560000|2021-12-08 16:39:20|43943.1|43923.1|43943.1|43923.1|43945.3|43925.3|43943.1|43923.1|7
1638981570000|2021-12-08 16:39:30|43943.3|43923.3|43943.1|43923.1|43945.6|43925.6|43943.1|43923.1|7
1638981580000|2021-12-08 16:39:40|43940.6|43920.6|43940.6|43920.6|43940.6|43920.6|43938.1|43918.1|8
1638981590000|2021-12-08 16:39:50|43938.1|43918.1|43938.1|43918.1|43943.1|43923.1|43938.1|43918.1|8
1638981600000|2021-12-08 16:40:00|43940.3|43920.3|43938.1|43918.1|43940.3|43920.3|43938.1|43918.1|8
1638981610000|2021-12-08 16:40:10|43940.3|43920.3|43938.1|43918.1|43940.6|43920.6|43938.1|43918.1|1
1638981620000|2021-12-08 16:40:20|43940.6|43920.6|43943.1|43923.1|43943.1|43923.1|43940.6|43920.6|5
1638981630000|2021-12-08 16:40:30|43945.3|43925.3|43938.1|43918.1|43948.1|43928.1|43935.6|43915.6|20
1638981640000|2021-12-08 16:40:40|43940.6|43920.6|43943.1|43923.1|43943.1|43923.1|43940.6|43920.6|10
1638981650000|2021-12-08 16:40:50|43940.6|43920.6|43940.6|43920.6|43943.1|43923.1|43940.6|43920.6|3
1638981660000|2021-12-08 16:41:00|43943.1|43923.1|43945.6|43925.6|43945.6|43925.6|43943.1|43923.1|8
1638981670000|2021-12-08 16:41:10|43947.8|43927.8|43943.1|43923.1|43947.8|43927.8|43943.1|43923.1|11
1638981680000|2021-12-08 16:41:20|43940.6|43920.6|43940.6|43920.6|43940.6|43920.6|43938.1|43918.1|8
1638981690000|2021-12-08 16:41:30|43938.3|43918.3|43940.3|43920.3|43940.6|43920.6|43938.1|43918.1|13
1638981700000|2021-12-08 16:41:40|43942.5|43922.5|43945.6|43925.6|43945.6|43925.6|43942.5|43922.5|8
1638981710000|2021-12-08 16:41:50|43943.3|43923.3|43943.1|43923.1|43943.3|43923.3|43943.1|43923.1|3
1638981720000|2021-12-08 16:42:00|43940.8|43920.8|43938.3|43918.3|43940.8|43920.8|43938.3|43918.3|3
1638981730000|2021-12-08 16:42:10|43935.8|43915.8|43935.8|43915.8|43935.8|43915.8|43935.8|43915.8|4
1638981740000|2021-12-08 16:42:20|43936.1|43916.1|43933.1|43913.1|43936.1|43916.1|43933.1|43913.1|6
1638981750000|2021-12-08 16:42:30|43930.8|43910.8|43928.1|43908.1|43930.8|43910.8|43928.1|43908.1|2
1638981760000|2021-12-08 16:42:40|43923.3|43903.3|43923.3|43903.3|43923.3|43903.3|43923.3|43903.3|2
1638981770000|2021-12-08 16:42:50|43920.8|43900.8|43923.1|43903.1|43923.1|43903.1|43920.8|43900.8|4
1638981780000|2021-12-08 16:43:00|43920.8|43900.8|43910.6|43890.6|43922.8|43902.8|43910.6|43890.6|12
1638981800000|2021-12-08 16:43:20|43908.1|43888.1|43905.6|43885.6|43908.1|43888.1|43905.6|43885.6|15
1638981810000|2021-12-08 16:43:30|43908.1|43888.1|43900.8|43880.8|43908.1|43888.1|43900.8|43880.8|9
1638981820000|2021-12-08 16:43:40|43898.6|43878.6|43888.1|43868.1|43898.6|43878.6|43888.1|43868.1|17
1638981830000|2021-12-08 16:43:50|43890.6|43870.6|43888.3|43868.3|43895.6|43875.6|43888.3|43868.3|12
1638981840000|2021-12-08 16:44:00|43885.8|43865.8|43893.1|43873.1|43893.1|43873.1|43885.8|43865.8|13
1638981850000|2021-12-08 16:44:10|43885.8|43865.8|43885.8|43865.8|43885.8|43865.8|43885.8|43865.8|6
1638981860000|2021-12-08 16:44:20|||||||||5
1638981870000|2021-12-08 16:44:30|43885.6|43865.6|43880.8|43860.8|43885.6|43865.6|43873.3|43853.3|13
1638981880000|2021-12-08 16:44:40|43883.1|43863.1|43888.1|43868.1|43888.1|43868.1|43880.6|43860.6|11
1638981890000|2021-12-08 16:44:50|43888.3|43868.3|43890.8|43870.8|43890.8|43870.8|43888.3|43868.3|3
1638981900000|2021-12-08 16:45:00|43893.1|43873.1|43905.6|43885.6|43905.6|43885.6|43893.1|43873.1|15
1638981910000|2021-12-08 16:45:10|43908.1|43888.1|43915.6|43895.6|43915.6|43895.6|43908.1|43888.1|19
1638981920000|2021-12-08 16:45:20|43918.1|43898.1|43923.1|43903.1|43925.3|43905.3|43918.1|43898.1|14
1638981930000|2021-12-08 16:45:30|43920.8|43900.8|43920.8|43900.8|43920.8|43900.8|43920.8|43900.8|10
1638981940000|2021-12-08 16:45:40|43920.6|43900.6|43908.1|43888.1|43920.6|43900.6|43908.1|43888.1|10
1638981950000|2021-12-08 16:45:50|||||||||2
1638981960000|2021-12-08 16:46:00|||||||||4
1638981970000|2021-12-08 16:46:10|||||||||3
1638981980000|2021-12-08 16:46:20|43907.8|43887.8|43907.8|43887.8|43907.8|43887.8|43907.8|43887.8|7
1638982000000|2021-12-08 16:46:40|43903.1|43883.1|43888.3|43868.3|43903.1|43883.1|43888.3|43868.3|14
1638982010000|2021-12-08 16:46:50|43888.1|43868.1|43888.1|43868.1|43888.1|43868.1|43888.1|43868.1|5
1638982020000|2021-12-08 16:47:00|43885.8|43865.8|43885.6|43865.6|43890.6|43870.6|43885.6|43865.6|14
1638982030000|2021-12-08 16:47:10|43883.1|43863.1|43880.8|43860.8|43883.1|43863.1|43880.8|43860.8|19
1638982040000|2021-12-08 16:47:20|43871.1|43851.1|43875.6|43855.6|43875.6|43855.6|43868.6|43848.6|22
1638982050000|2021-12-08 16:47:30|43877.8|43857.8|43880.6|43860.6|43880.6|43860.6|43877.8|43857.8|1
1638982060000|2021-12-08 16:47:40|43880.8|43860.8|43881.1|43861.1|43881.1|43861.1|43880.8|43860.8|2
1638982070000|2021-12-08 16:47:50|43883.3|43863.3|43878.6|43858.6|43883.3|43863.3|43878.6|43858.6|2
1638982080000|2021-12-08 16:48:00|43876.4|43856.4|43881.1|43861.1|43881.1|43861.1|43876.4|43856.4|9
1638982090000|2021-12-08 16:48:10|43878.9|43858.9|43878.6|43858.6|43878.9|43858.9|43878.6|43858.6|1
1638982100000|2021-12-08 16:48:20|43881.1|43861.1|43883.6|43863.6|43886.1|43866.1|43881.1|43861.1|11
1638982110000|2021-12-08 16:48:30|43886.1|43866.1|43883.9|43863.9|43886.1|43866.1|43883.9|43863.9|1
1638982120000|2021-12-08 16:48:40|43883.6|43863.6|43883.6|43863.6|43888.3|43868.3|43883.6|43863.6|6
1638982130000|2021-12-08 16:48:50|43883.9|43863.9|43881.1|43861.1|43888.6|43868.6|43878.6|43858.6|43
1638982140000|2021-12-08 16:49:00|43883.6|43863.6|43878.6|43858.6|43883.6|43863.6|43876.4|43856.4|12
1638982150000|2021-12-08 16:49:10|43876.1|43856.1|43878.6|43858.6|43878.6|43858.6|43876.1|43856.1|4
1638982160000|2021-12-08 16:49:20|43880.8|43860.8|43878.6|43858.6|43880.8|43860.8|43878.6|43858.6|24
1638982170000|2021-12-08 16:49:30|43880.8|43860.8|43873.9|43853.9|43881.1|43861.1|43873.9|43853.9|52
1638982180000|2021-12-08 16:49:40|43866.4|43846.4|43866.4|43846.4|43866.4|43846.4|43866.4|43846.4|9
1638982190000|2021-12-08 16:49:50|43861.4|43841.4|43865.8|43845.8|43865.8|43845.8|43861.4|43841.4|26
1638982200000|2021-12-08 16:50:00|43866.1|43846.1|43868.6|43848.6|43868.6|43848.6|43863.6|43843.6|16
1638982210000|2021-12-08 16:50:10|43866.1|43846.1|43863.6|43843.6|43868.6|43848.6|43863.6|43843.6|26
1638982220000|2021-12-08 16:50:20|43866.1|43846.1|43863.6|43843.6|43868.6|43848.6|43863.6|43843.6|7
1638982230000|2021-12-08 16:50:30|43866.1|43846.1|43866.1|43846.1|43868.6|43848.6|43866.1|43846.1|8
1638982240000|2021-12-08 16:50:40|43863.6|43843.6|43866.1|43846.1|43866.1|43846.1|43863.6|43843.6|5
1638982250000|2021-12-08 16:50:50|43868.6|43848.6|43868.6|43848.6|43868.6|43848.6|43866.1|43846.1|4
1638982260000|2021-12-08 16:51:00|43866.1|43846.1|43866.1|43846.1|43866.1|43846.1|43866.1|43846.1|9
1638982270000|2021-12-08 16:51:10|43868.6|43848.6|43866.1|43846.1|43868.6|43848.6|43866.1|43846.1|2
1638982280000|2021-12-08 16:51:20|43868.6|43848.6|43863.6|43843.6|43868.6|43848.6|43863.6|43843.6|4
1638982290000|2021-12-08 16:51:30|43866.1|43846.1|43866.1|43846.1|43866.1|43846.1|43866.1|43846.1|2
1638982300000|2021-12-08 16:51:40|43863.9|43843.9|43863.6|43843.6|43863.9|43843.9|43863.6|43843.6|1
1638982310000|2021-12-08 16:51:50|43861.4|43841.4|43853.6|43833.6|43861.4|43841.4|43851.1|43831.1|29
1638982320000|2021-12-08 16:52:00|43853.3|43833.3|43841.1|43821.1|43853.6|43833.6|43841.1|43821.1|18
1638982330000|2021-12-08 16:52:10|43838.6|43818.6|43838.9|43818.9|43851.4|43831.4|43838.6|43818.6|15
1638982340000|2021-12-08 16:52:20|43838.6|43818.6|43836.1|43816.1|43841.1|43821.1|43836.1|43816.1|7
1638982350000|2021-12-08 16:52:30|43836.4|43816.4|43836.4|43816.4|43838.6|43818.6|43836.4|43816.4|3
1638982360000|2021-12-08 16:52:40|43838.6|43818.6|43833.6|43813.6|43838.6|43818.6|43833.6|43813.6|9
1638982370000|2021-12-08 16:52:50|43833.3|43813.3|43828.9|43808.9|43833.3|43813.3|43828.9|43808.9|13
1638982380000|2021-12-08 16:53:00|43831.4|43811.4|43833.6|43813.6|43836.1|43816.1|43831.4|43811.4|3
1638982390000|2021-12-08 16:53:10|43835.8|43815.8|43838.6|43818.6|43838.6|43818.6|43833.6|43813.6|6
1638982400000|2021-12-08 16:53:20|43841.1|43821.1|43841.1|43821.1|43843.6|43823.6|43841.1|43821.1|3
1638982410000|2021-12-08 16:53:30|43843.3|43823.3|43843.6|43823.6|43846.1|43826.1|43843.3|43823.3|1
1638982420000|2021-12-08 16:53:40|43838.6|43818.6|43838.6|43818.6|43838.6|43818.6|43838.6|43818.6|16
1638982430000|2021-12-08 16:53:50|43841.1|43821.1|43836.4|43816.4|43843.6|43823.6|43836.4|43816.4|16
1638982440000|2021-12-08 16:54:00|43838.6|43818.6|43836.1|43816.1|43838.6|43818.6|43833.6|43813.6|3
1638982450000|2021-12-08 16:54:10|43833.9|43813.9|43838.6|43818.6|43838.6|43818.6|43833.6|43813.6|24
1638982460000|2021-12-08 16:54:20|43841.1|43821.1|43848.6|43828.6|43850.8|43830.8|43841.1|43821.1|2
1638982470000|2021-12-08 16:54:30|43850.8|43830.8|43863.6|43843.6|43863.6|43843.6|43850.8|43830.8|7
1638982480000|2021-12-08 16:54:40|43861.4|43841.4|43861.4|43841.4|43861.4|43841.4|43861.4|43841.4|8
1638982490000|2021-12-08 16:54:50|43858.9|43838.9|43858.9|43838.9|43858.9|43838.9|43858.9|43838.9|7
1638982500000|2021-12-08 16:55:00|43856.6|43836.6|43861.1|43841.1|43861.1|43841.1|43856.6|43836.6|8
1638982510000|2021-12-08 16:55:10|43863.3|43843.3|43878.6|43858.6|43878.6|43858.6|43863.3|43843.3|1
1638982520000|2021-12-08 16:55:20|43880.8|43860.8|43880.8|43860.8|43880.8|43860.8|43880.8|43860.8|5
1638982530000|2021-12-08 16:55:30|43878.6|43858.6|43878.6|43858.6|43880.8|43860.8|43878.6|43858.6|9
1638982540000|2021-12-08 16:55:40|43876.4|43856.4|43874.1|43854.1|43878.6|43858.6|43874.1|43854.1|4
1638982550000|2021-12-08 16:55:50|43876.4|43856.4|43878.6|43858.6|43878.6|43858.6|43876.4|43856.4|1
1638982560000|2021-12-08 16:56:00|43876.4|43856.4|43876.4|43856.4|43878.6|43858.6|43873.9|43853.9|7
1638982570000|2021-12-08 16:56:10|43878.6|43858.6|43880.8|43860.8|43880.8|43860.8|43878.6|43858.6|6
1638982580000|2021-12-08 16:56:20|43881.1|43861.1|43878.6|43858.6|43881.1|43861.1|43878.6|43858.6|6
1638982590000|2021-12-08 16:56:30|43880.8|43860.8|43838.6|43818.6|43880.8|43860.8|43838.6|43818.6|38
1638982600000|2021-12-08 16:56:40|43843.3|43823.3|43848.6|43828.6|43851.1|43831.1|43843.3|43823.3|17
1638982610000|2021-12-08 16:56:50|43846.1|43826.1|43838.9|43818.9|43846.1|43826.1|43838.9|43818.9|9
1638982620000|2021-12-08 16:57:00|43838.6|43818.6|43843.6|43823.6|43843.6|43823.6|43838.6|43818.6|5
1638982630000|2021-12-08 16:57:10|43848.6|43828.6|43856.1|43836.1|43856.1|43836.1|43848.6|43828.6|7
1638982640000|2021-12-08 16:57:20|||||||||2
1638982650000|2021-12-08 16:57:30|43853.6|43833.6|43856.4|43836.4|43858.6|43838.6|43853.6|43833.6|9
1638982660000|2021-12-08 16:57:40|43856.1|43836.1|43849.1|43829.1|43856.1|43836.1|43848.9|43828.9|1
1638982670000|2021-12-08 16:57:50|43851.4|43831.4|43849.1|43829.1|43851.4|43831.4|43849.1|43829.1|35
1638982680000|2021-12-08 16:58:00|43846.9|43826.9|43842.2|43822.2|43849.1|43829.1|43842.2|43822.2|3
1638982690000|2021-12-08 16:58:10|43840|43820|43839.4|43819.4|43840|43820|43839.4|43819.4|5
1638982700000|2021-12-08 16:58:20|43841.6|43821.6|43836.9|43816.9|43841.6|43821.6|43836.9|43816.9|1
1638982710000|2021-12-08 16:58:30|43839.4|43819.4|43839.1|43819.1|43841.6|43821.6|43839.1|43819.1|1
1638982720000|2021-12-08 16:58:40|43836.6|43816.6|43839.1|43819.1|43839.1|43819.1|43834.4|43814.4|7
1638982730000|2021-12-08 16:58:50|43841.4|43821.4|43841.4|43821.4|43841.4|43821.4|43839.1|43819.1|4
1638982740000|2021-12-08 16:59:00|43843.9|43823.9|43839.1|43819.1|43843.9|43823.9|43839.1|43819.1|18
1638982750000|2021-12-08 16:59:10|43836.4|43816.4|43834.1|43814.1|43836.4|43816.4|43834.1|43814.1|5
1638982760000|2021-12-08 16:59:20|43831.9|43811.9|43831.6|43811.6|43834.1|43814.1|43831.6|43811.6|3
1638982770000|2021-12-08 16:59:30|43829.4|43809.4|43829.1|43809.1|43829.4|43809.4|43829.1|43809.1|0
1638982780000|2021-12-08 16:59:40|43831.4|43811.4|43831.6|43811.6|43834.1|43814.1|43831.4|43811.4|4
1638982790000|2021-12-08 16:59:50|43831.9|43811.9|43836.6|43816.6|43838.9|43818.9|43831.9|43811.9|7
1638982800000|2021-12-08 17:00:00|43834.4|43814.4|43836.4|43816.4|43836.4|43816.4|43834.1|43814.1|6
1638982810000|2021-12-08 17:00:10|43836.9|43816.9|43851.6|43831.6|43851.6|43831.6|43836.6|43816.6|4
1638982820000|2021-12-08 17:00:20|43854.1|43834.1|43858.9|43838.9|43858.9|43838.9|43854.1|43834.1|7
1638982830000|2021-12-08 17:00:30|43861.1|43841.1|43861.1|43841.1|43861.1|43841.1|43861.1|43841.1|8
1638982840000|2021-12-08 17:00:40|43858.9|43838.9|43866.6|43846.6|43866.6|43846.6|43858.9|43838.9|3
1638982850000|2021-12-08 17:00:50|43869.1|43849.1|43861.6|43841.6|43869.1|43849.1|43859.1|43839.1|14
1638982860000|2021-12-08 17:01:00|43864.1|43844.1|43866.6|43846.6|43866.6|43846.6|43864.1|43844.1|1
1638982870000|2021-12-08 17:01:10|43869.1|43849.1|43869.4|43849.4|43869.4|43849.4|43869.1|43849.1|2
1638982880000|2021-12-08 17:01:20|43871.9|43851.9|43876.6|43856.6|43876.6|43856.6|43871.9|43851.9|6
1638982890000|2021-12-08 17:01:30|43879.1|43859.1|43881.6|43861.6|43881.6|43861.6|43879.1|43859.1|7
1638982900000|2021-12-08 17:01:40|43881.9|43861.9|43884.1|43864.1|43884.1|43864.1|43881.9|43861.9|3
1638982910000|2021-12-08 17:01:50|43881.6|43861.6|43879.4|43859.4|43881.6|43861.6|43879.4|43859.4|3
1638982920000|2021-12-08 17:02:00|43869.4|43849.4|43866.6|43846.6|43869.4|43849.4|43864.1|43844.1|4
1638982930000|2021-12-08 17:02:10|43869.1|43849.1|43864.1|43844.1|43869.1|43849.1|43864.1|43844.1|2
1638982940000|2021-12-08 17:02:20|43866.6|43846.6|43871.4|43851.4|43871.4|43851.4|43866.6|43846.6|8
1638982950000|2021-12-08 17:02:30|43869.1|43849.1|43869.1|43849.1|43869.1|43849.1|43869.1|43849.1|2
1638982960000|2021-12-08 17:02:40|43871.6|43851.6|43874.1|43854.1|43874.1|43854.1|43871.6|43851.6|0
1638982980000|2021-12-08 17:03:00|43871.9|43851.9|43874.1|43854.1|43874.1|43854.1|43871.9|43851.9|6
1638982990000|2021-12-08 17:03:10|||||||||1
1638983000000|2021-12-08 17:03:20|43874.4|43854.4|43874.4|43854.4|43874.4|43854.4|43874.4|43854.4|6
1638983010000|2021-12-08 17:03:30|43874.1|43854.1|43879.4|43859.4|43879.7|43859.7|43874.1|43854.1|5
1638983020000|2021-12-08 17:03:40|43879.7|43859.7|43879.4|43859.4|43879.7|43859.7|43879.4|43859.4|11
1638983030000|2021-12-08 17:03:50|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|4
1638983040000|2021-12-08 17:04:00|43879.1|43859.1|43881.9|43861.9|43881.9|43861.9|43879.1|43859.1|9
1638983050000|2021-12-08 17:04:10|43884.4|43864.4|43881.9|43861.9|43884.4|43864.4|43881.9|43861.9|1
1638983060000|2021-12-08 17:04:20|43886.4|43866.4|43886.6|43866.6|43886.6|43866.6|43884.1|43864.1|0
1638983070000|2021-12-08 17:04:30|43884.1|43864.1|43886.9|43866.9|43886.9|43866.9|43884.1|43864.1|13
1638983090000|2021-12-08 17:04:50|43889.1|43869.1|43886.9|43866.9|43891.6|43871.6|43886.9|43866.9|14
1638983100000|2021-12-08 17:05:00|43889.1|43869.1|43886.9|43866.9|43889.1|43869.1|43886.9|43866.9|2
1638983110000|2021-12-08 17:05:10|43889.1|43869.1|43886.9|43866.9|43889.1|43869.1|43886.9|43866.9|5
1638983120000|2021-12-08 17:05:20|43889.1|43869.1|43886.9|43866.9|43889.1|43869.1|43886.9|43866.9|6
1638983130000|2021-12-08 17:05:30|43889.1|43869.1|43884.7|43864.7|43889.1|43869.1|43881.9|43861.9|3
1638983140000|2021-12-08 17:05:40|43886.9|43866.9|43886.9|43866.9|43886.9|43866.9|43886.9|43866.9|1
1638983150000|2021-12-08 17:05:50|43889.1|43869.1|43889.1|43869.1|43889.1|43869.1|43889.1|43869.1|1
1638983160000|2021-12-08 17:06:00|43891.6|43871.6|43891.6|43871.6|43891.6|43871.6|43891.6|43871.6|6
1638983170000|2021-12-08 17:06:10|43889.4|43869.4|43889.1|43869.1|43889.4|43869.4|43889.1|43869.1|4
1638983180000|2021-12-08 17:06:20|43884.4|43864.4|43881.9|43861.9|43884.4|43864.4|43881.9|43861.9|7
1638983190000|2021-12-08 17:06:30|43884.4|43864.4|43884.4|43864.4|43884.4|43864.4|43884.4|43864.4|3
1638983200000|2021-12-08 17:06:40|43879.9|43859.9|43879.7|43859.7|43879.9|43859.9|43879.7|43859.7|3
1638983210000|2021-12-08 17:06:50|43882.2|43862.2|43882.2|43862.2|43882.2|43862.2|43882.2|43862.2|2
1638983230000|2021-12-08 17:07:10|43884.4|43864.4|43879.7|43859.7|43884.4|43864.4|43879.7|43859.7|14
1638983240000|2021-12-08 17:07:20|43881.9|43861.9|43881.9|43861.9|43881.9|43861.9|43879.7|43859.7|3
1638983250000|2021-12-08 17:07:30|43879.7|43859.7|43877.2|43857.2|43879.7|43859.7|43877.2|43857.2|5
1638983260000|2021-12-08 17:07:40|43874.9|43854.9|43871.6|43851.6|43874.9|43854.9|43871.6|43851.6|6
1638983270000|2021-12-08 17:07:50|43869.4|43849.4|43869.4|43849.4|43869.4|43849.4|43869.4|43849.4|3
1638983280000|2021-12-08 17:08:00|43869.1|43849.1|43866.4|43846.4|43869.1|43849.1|43866.4|43846.4|5
1638983290000|2021-12-08 17:08:10|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|2
1638983300000|2021-12-08 17:08:20|43861.9|43841.9|43854.4|43834.4|43861.9|43841.9|43854.4|43834.4|5
1638983310000|2021-12-08 17:08:30|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|5
1638983320000|2021-12-08 17:08:40|||||||||3
1638983330000|2021-12-08 17:08:50|43853.9|43833.9|43849.4|43829.4|43853.9|43833.9|43849.4|43829.4|7
1638983340000|2021-12-08 17:09:00|43851.6|43831.6|43854.1|43834.1|43854.1|43834.1|43851.6|43831.6|12
1638983350000|2021-12-08 17:09:10|43853.9|43833.9|43851.4|43831.4|43853.9|43833.9|43851.4|43831.4|9
1638983360000|2021-12-08 17:09:20|43849.1|43829.1|43846.6|43826.6|43849.1|43829.1|43846.6|43826.6|3
1638983370000|2021-12-08 17:09:30|43844.4|43824.4|43839.1|43819.1|43844.4|43824.4|43839.1|43819.1|11
1638983380000|2021-12-08 17:09:40|43836.6|43816.6|43834.4|43814.4|43839.1|43819.1|43834.4|43814.4|4
1638983390000|2021-12-08 17:09:50|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|9
1638983400000|2021-12-08 17:10:00|43836.6|43816.6|43834.1|43814.1|43836.6|43816.6|43834.1|43814.1|5
1638983410000|2021-12-08 17:10:10|43836.6|43816.6|43851.6|43831.6|43851.6|43831.6|43836.6|43816.6|21
1638983420000|2021-12-08 17:10:20|43853.9|43833.9|43859.1|43839.1|43859.1|43839.1|43853.9|43833.9|7
1638983430000|2021-12-08 17:10:30|43856.6|43836.6|43853.9|43833.9|43856.6|43836.6|43853.9|43833.9|8
1638983440000|2021-12-08 17:10:40|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|2
1638983450000|2021-12-08 17:10:50|43847.2|43827.2|43836.6|43816.6|43847.2|43827.2|43836.6|43816.6|15
1638983460000|2021-12-08 17:11:00|43841.4|43821.4|43851.6|43831.6|43851.6|43831.6|43841.4|43821.4|11
1638983470000|2021-12-08 17:11:10|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|2
1638983480000|2021-12-08 17:11:20|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|0
1638983490000|2021-12-08 17:11:30|43841.9|43821.9|43836.6|43816.6|43841.9|43821.9|43836.6|43816.6|13
1638983500000|2021-12-08 17:11:40|43838.9|43818.9|43839.1|43819.1|43839.1|43819.1|43838.9|43818.9|5
1638983510000|2021-12-08 17:11:50|43839.4|43819.4|43839.1|43819.1|43839.4|43819.4|43839.1|43819.1|7
1638983520000|2021-12-08 17:12:00|43841.6|43821.6|43839.1|43819.1|43841.6|43821.6|43839.1|43819.1|7
1638983530000|2021-12-08 17:12:10|43836.6|43816.6|43836.6|43816.6|43836.6|43816.6|43836.6|43816.6|4
1638983540000|2021-12-08 17:12:20|43836.9|43816.9|43841.6|43821.6|43841.6|43821.6|43836.9|43816.9|4
1638983550000|2021-12-08 17:12:30|43844.1|43824.1|43846.6|43826.6|43846.6|43826.6|43844.1|43824.1|0
1638983570000|2021-12-08 17:12:50|43848.9|43828.9|43848.9|43828.9|43849.4|43829.4|43848.9|43828.9|29
1638983580000|2021-12-08 17:13:00|43851.1|43831.1|43848.1|43828.1|43851.1|43831.1|43848.1|43828.1|18
1638983590000|2021-12-08 17:13:10|43845.6|43825.6|43848.1|43828.1|43848.1|43828.1|43845.6|43825.6|9
1638983600000|2021-12-08 17:13:20|43852.5|43832.5|43852.5|43832.5|43852.5|43832.5|43852.5|43832.5|129
1638983610000|2021-12-08 17:13:30|43855|43835|43862.8|43842.8|43862.8|43842.8|43855|43835|13
1638983620000|2021-12-08 17:13:40|43860.6|43840.6|43862.5|43842.5|43862.5|43842.5|43857.5|43837.5|8
1638983630000|2021-12-08 17:13:50|43862.2|43842.2|43860|43840|43862.5|43842.5|43860|43840|0
1638983640000|2021-12-08 17:14:00|43857.5|43837.5|43855|43835|43857.8|43837.8|43855|43835|17
1638983650000|2021-12-08 17:14:10|43857.2|43837.2|43857.5|43837.5|43857.5|43837.5|43857.2|43837.2|1
1638983660000|2021-12-08 17:14:20|43857.8|43837.8|43855|43835|43857.8|43837.8|43855|43835|3
1638983670000|2021-12-08 17:14:30|43857.5|43837.5|43857.5|43837.5|43857.5|43837.5|43855|43835|3
1638983680000|2021-12-08 17:14:40|43852.8|43832.8|43855|43835|43855|43835|43852.5|43832.5|4
1638983690000|2021-12-08 17:14:50|43857.2|43837.2|43857.5|43837.5|43857.5|43837.5|43855|43835|2
1638983700000|2021-12-08 17:15:00|43857.8|43837.8|43862.5|43842.5|43862.5|43842.5|43857.5|43837.5|15
1638983710000|2021-12-08 17:15:10|43867.5|43847.5|43872.8|43852.8|43872.8|43852.8|43865|43845|14
1638983730000|2021-12-08 17:15:30|43873.1|43853.1|43872.8|43852.8|43873.1|43853.1|43872.8|43852.8|0
1638983740000|2021-12-08 17:15:40|43873.1|43853.1|43872.5|43852.5|43873.1|43853.1|43872.5|43852.5|2
1638983750000|2021-12-08 17:15:50|43872.2|43852.2|43870|43850|43872.5|43852.5|43870|43850|2
1638983760000|2021-12-08 17:16:00|43867.8|43847.8|43867.8|43847.8|43875|43855|43867.5|43847.5|8
1638983770000|2021-12-08 17:16:10|||||||||3
1638983780000|2021-12-08 17:16:20|43870.3|43850.3|43870.3|43850.3|43870.3|43850.3|43870.3|43850.3|0
1638983790000|2021-12-08 17:16:30|43870|43850|43865.3|43845.3|43870.3|43850.3|43865.3|43845.3|6
1638983800000|2021-12-08 17:16:40|43862.8|43842.8|43865.3|43845.3|43865.3|43845.3|43862.8|43842.8|2
1638983810000|2021-12-08 17:16:50|43867.5|43847.5|43867.5|43847.5|43867.5|43847.5|43867.5|43847.5|0
1638983820000|2021-12-08 17:17:00|43865.3|43845.3|43865.3|43845.3|43865.3|43845.3|43862.8|43842.8|3
1638983830000|2021-12-08 17:17:10|43863.1|43843.1|43862.2|43842.2|43863.1|43843.1|43862.2|43842.2|1
1638983840000|2021-12-08 17:17:20|43862.5|43842.5|43860|43840|43862.5|43842.5|43860|43840|4
1638983850000|2021-12-08 17:17:30|43855.3|43835.3|43857.5|43837.5|43857.5|43837.5|43855|43835|15
1638983860000|2021-12-08 17:17:40|43854.7|43834.7|43852.5|43832.5|43854.7|43834.7|43852.5|43832.5|59
1638983870000|2021-12-08 17:17:50|||||||||51
1638983890000|2021-12-08 17:18:10|43850.3|43830.3|43850.3|43830.3|43850.5|43830.5|43850.3|43830.3|5
1638983900000|2021-12-08 17:18:20|43852.8|43832.8|43853|43833|43853|43833|43852.8|43832.8|5
1638983920000|2021-12-08 17:18:40|43850.8|43830.8|43850.8|43830.8|43850.8|43830.8|43850.8|43830.8|3
1638983930000|2021-12-08 17:18:50|43850.5|43830.5|43850.3|43830.3|43850.5|43830.5|43850.3|43830.3|0
1638983940000|2021-12-08 17:19:00|43850.5|43830.5|43848|43828|43853|43833|43848|43828|11
1638983950000|2021-12-08 17:19:10|43850.5|43830.5|43850.5|43830.5|43850.5|43830.5|43850.5|43830.5|3
1638983960000|2021-12-08 17:19:20|43848.3|43828.3|43850.5|43830.5|43850.5|43830.5|43848|43828|4
1638983970000|2021-12-08 17:19:30|||||||||9
1638983980000|2021-12-08 17:19:40|43853|43833|43860.3|43840.3|43860.3|43840.3|43853|43833|1
1638983990000|2021-12-08 17:19:50|43863|43843|43863|43843|43865.5|43845.5|43863|43843|6
1638984000000|2021-12-08 17:20:00|43865.5|43845.5|43853|43833|43865.5|43845.5|43853|43833|5
1638984010000|2021-12-08 17:20:10|||||||||1
1638984020000|2021-12-08 17:20:20|43850.8|43830.8|43853|43833|43853|43833|43850.8|43830.8|2
1638984030000|2021-12-08 17:20:30|43855.3|43835.3|43855.3|43835.3|43855.3|43835.3|43855.3|43835.3|4
1638984050000|2021-12-08 17:20:50|43855.5|43835.5|43855.3|43835.3|43855.5|43835.5|43855.3|43835.3|0
1638984060000|2021-12-08 17:21:00|43855.5|43835.5|43858|43838|43858|43838|43855.5|43835.5|1
1638984070000|2021-12-08 17:21:10|43855.5|43835.5|43853|43833|43855.5|43835.5|43853|43833|2
1638984080000|2021-12-08 17:21:20|43850.8|43830.8|43848.3|43828.3|43850.8|43830.8|43848.3|43828.3|6
1638984090000|2021-12-08 17:21:30|||||||||1
1638984110000|2021-12-08 17:21:50|43845.8|43825.8|43845.8|43825.8|43845.8|43825.8|43845.8|43825.8|6
1638984120000|2021-12-08 17:22:00|43846.1|43826.1|43848.3|43828.3|43848.3|43828.3|43845.8|43825.8|5
1638984140000|2021-12-08 17:22:20|||||||||5
1638984150000|2021-12-08 17:22:30|||||||||2
1638984160000|2021-12-08 17:22:40|43850.5|43830.5|43850.8|43830.8|43850.8|43830.8|43850.5|43830.5|5
1638984170000|2021-12-08 17:22:50|43851.1|43831.1|43851.1|43831.1|43851.1|43831.1|43851.1|43831.1|1
1638984180000|2021-12-08 17:23:00|43853.3|43833.3|43855.5|43835.5|43855.5|43835.5|43853.3|43833.3|2
1638984190000|2021-12-08 17:23:10|43858|43838|43858.3|43838.3|43858.3|43838.3|43858|43838|9
1638984200000|2021-12-08 17:23:20|43858|43838|43860.5|43840.5|43860.5|43840.5|43858|43838|1
1638984220000|2021-12-08 17:23:40|43858|43838|43858|43838|43858|43838|43858|43838|2
1638984230000|2021-12-08 17:23:50|43855.8|43835.8|43858|43838|43858|43838|43855.8|43835.8|5
1638984240000|2021-12-08 17:24:00|43860.5|43840.5|43870.3|43850.3|43870.3|43850.3|43860.5|43840.5|17
1638984250000|2021-12-08 17:24:10|43868|43848|43865.5|43845.5|43870.3|43850.3|43865.5|43845.5|7
1638984260000|2021-12-08 17:24:20|43867.8|43847.8|43868|43848|43868|43848|43865.8|43845.8|1
1638984270000|2021-12-08 17:24:30|43865.8|43845.8|43868|43848|43868|43848|43865.8|43845.8|3
1638984280000|2021-12-08 17:24:40|43870.3|43850.3|43870.8|43850.8|43873|43853|43868|43848|10
1638984290000|2021-12-08 17:24:50|43868.3|43848.3|43868.3|43848.3|43870.8|43850.8|43868.3|43848.3|4
1638984300000|2021-12-08 17:25:00|43868|43848|43868|43848|43868|43848|43868|43848|6
1638984310000|2021-12-08 17:25:10|43863.3|43843.3|43861.1|43841.1|43863.3|43843.3|43861.1|43841.1|5
1638984320000|2021-12-08 17:25:20|43863.3|43843.3|43863.3|43843.3|43863.3|43843.3|43863.3|43843.3|1
1638984350000|2021-12-08 17:25:50|43867.5|43847.5|43867.5|43847.5|43867.5|43847.5|43867.5|43847.5|5
1638984360000|2021-12-08 17:26:00|43869.7|43849.7|43867.5|43847.5|43869.7|43849.7|43867.5|43847.5|8
1638984370000|2021-12-08 17:26:10|43865|43845|43865|43845|43865|43845|43865|43845|2
1638984380000|2021-12-08 17:26:20|43867.5|43847.5|43865|43845|43867.5|43847.5|43862.5|43842.5|5
1638984390000|2021-12-08 17:26:30|43862.5|43842.5|43862.5|43842.5|43862.5|43842.5|43862.5|43842.5|0
1638984410000|2021-12-08 17:26:50|43860.3|43840.3|43860.3|43840.3|43860.3|43840.3|43860.3|43840.3|11
1638984420000|2021-12-08 17:27:00|43860|43840|43855|43835|43860|43840|43855|43835|2
1638984430000|2021-12-08 17:27:10|||||||||1
1638984440000|2021-12-08 17:27:20|||||||||4
1638984460000|2021-12-08 17:27:40|43852.5|43832.5|43850|43830|43852.5|43832.5|43850|43830|4
1638984470000|2021-12-08 17:27:50|43847.8|43827.8|43847.5|43827.5|43847.8|43827.8|43847.5|43827.5|1
1638984480000|2021-12-08 17:28:00|43845.3|43825.3|43845|43825|43845.3|43825.3|43845|43825|3
1638984500000|2021-12-08 17:28:20|||||||||1
1638984510000|2021-12-08 17:28:30|43842.8|43822.8|43842.5|43822.5|43842.8|43822.8|43842.5|43822.5|0
1638984530000|2021-12-08 17:28:50|43845|43825|43845|43825|43847.2|43827.2|43845|43825|3
1638984540000|2021-12-08 17:29:00|43842.5|43822.5|43815.3|43795.3|43842.5|43822.5|43815.3|43795.3|38
1638984550000|2021-12-08 17:29:10|43815|43795|43815|43795|43815|43795|43815|43795|4
1638984560000|2021-12-08 17:29:20|43812.8|43792.8|43814.7|43794.7|43814.7|43794.7|43812.5|43792.5|1
1638984570000|2021-12-08 17:29:30|43817.5|43797.5|43817.5|43797.5|43817.5|43797.5|43815|43795|1
1638984580000|2021-12-08 17:29:40|43815.3|43795.3|43810.3|43790.3|43815.3|43795.3|43810|43790|12
1638984600000|2021-12-08 17:30:00|43810|43790|43805|43785|43812.2|43792.2|43805|43785|37
1638984610000|2021-12-08 17:30:10|43802.8|43782.8|43805|43785|43807.5|43787.5|43802.5|43782.5|11
1638984620000|2021-12-08 17:30:20|43807.5|43787.5|43810|43790|43810|43790|43807.5|43787.5|4
1638984630000|2021-12-08 17:30:30|43807.5|43787.5|43802.5|43782.5|43812.5|43792.5|43802.5|43782.5|29
1638984640000|2021-12-08 17:30:40|43805|43785|43807.5|43787.5|43807.5|43787.5|43805|43785|9
1638984650000|2021-12-08 17:30:50|43812.2|43792.2|43822.5|43802.5|43822.5|43802.5|43812.2|43792.2|2
1638984660000|2021-12-08 17:31:00|43830|43810|43827.5|43807.5|43832.2|43812.2|43827.5|43807.5|6
1638984670000|2021-12-08 17:31:10|43829.7|43809.7|43830|43810|43830|43810|43829.7|43809.7|2
1638984680000|2021-12-08 17:31:20|43829.7|43809.7|43830|43810|43830|43810|43827.5|43807.5|0
1638984690000|2021-12-08 17:31:30|||||||||1
1638984700000|2021-12-08 17:31:40|43832.5|43812.5|43835|43815|43835|43815|43832.5|43812.5|2
1638984720000|2021-12-08 17:32:00|43832.5|43812.5|43835|43815|43835|43815|43832.5|43812.5|7
1638984730000|2021-12-08 17:32:10|43832.8|43812.8|43832.5|43812.5|43832.8|43812.8|43832.5|43812.5|3
1638984740000|2021-12-08 17:32:20|43834.7|43814.7|43835|43815|43835|43815|43832.5|43812.5|2
1638984760000|2021-12-08 17:32:40|43832.8|43812.8|43837.5|43817.5|43837.5|43817.5|43832.5|43812.5|1
1638984770000|2021-12-08 17:32:50|||||||||1
1638984780000|2021-12-08 17:33:00|||||||||1
1638984790000|2021-12-08 17:33:10|||||||||2
1638984800000|2021-12-08 17:33:20|43837.2|43817.2|43835|43815|43837.5|43817.5|43835|43815|7
1638984810000|2021-12-08 17:33:30|43837.2|43817.2|43837.5|43817.5|43837.5|43817.5|43837.2|43817.2|2
1638984820000|2021-12-08 17:33:40|||||||||2
1638984830000|2021-12-08 17:33:50|43839.7|43819.7|43842.2|43822.2|43842.2|43822.2|43839.7|43819.7|4
1638984840000|2021-12-08 17:34:00|43840|43820|43840|43820|43840|43820|43840|43820|7
1638984850000|2021-12-08 17:34:10|43840.3|43820.3|43840.3|43820.3|43840.3|43820.3|43840.3|43820.3|16
1638984870000|2021-12-08 17:34:30|43842.5|43822.5|43842.2|43822.2|43844.7|43824.7|43842.2|43822.2|7
1638984880000|2021-12-08 17:34:40|43842.5|43822.5|43837.8|43817.8|43842.5|43822.5|43837.8|43817.8|6
1638984900000|2021-12-08 17:35:00|43837.5|43817.5|43837.5|43817.5|43837.5|43817.5|43837.5|43817.5|3
1638984910000|2021-12-08 17:35:10|43840|43820|43844.5|43824.5|43844.5|43824.5|43840|43820|3
1638984920000|2021-12-08 17:35:20|43842.2|43822.2|43844.5|43824.5|43844.5|43824.5|43842.2|43822.2|5
1638984950000|2021-12-08 17:35:50|43842.2|43822.2|43839.7|43819.7|43842.2|43822.2|43839.7|43819.7|6
1638984980000|2021-12-08 17:36:20|43837.5|43817.5|43835.3|43815.3|43837.5|43817.5|43835.3|43815.3|7
1638984990000|2021-12-08 17:36:30|43837.5|43817.5|43837.5|43817.5|43837.5|43817.5|43837.5|43817.5|0
1638985000000|2021-12-08 17:36:40|43840|43820|43840.3|43820.3|43840.3|43820.3|43837.5|43817.5|3
1638985010000|2021-12-08 17:36:50|43842.5|43822.5|43842.5|43822.5|43844.7|43824.7|43842.5|43822.5|10
1638985020000|2021-12-08 17:37:00|43842.2|43822.2|43840|43820|43842.5|43822.5|43840|43820|5
1638985030000|2021-12-08 17:37:10|43842.2|43822.2|43837.8|43817.8|43842.5|43822.5|43837.8|43817.8|4
1638985040000|2021-12-08 17:37:20|||||||||5
1638985050000|2021-12-08 17:37:30|43835.5|43815.5|43837.8|43817.8|43837.8|43817.8|43835.5|43815.5|10
1638985060000|2021-12-08 17:37:40|43835.5|43815.5|43833|43813|43835.5|43815.5|43833|43813|4
1638985070000|2021-12-08 17:37:50|43837.8|43817.8|43840.3|43820.3|43840.3|43820.3|43837.8|43817.8|8
1638985080000|2021-12-08 17:38:00|43842.5|43822.5|43842.5|43822.5|43845|43825|43842.5|43822.5|10
1638985090000|2021-12-08 17:38:10|43844.7|43824.7|43842.5|43822.5|43844.7|43824.7|43842.5|43822.5|2
1638985100000|2021-12-08 17:38:20|43844.7|43824.7|43847.2|43827.2|43847.2|43827.2|43842.5|43822.5|5
1638985110000|2021-12-08 17:38:30|43844.7|43824.7|43844.7|43824.7|43847.2|43827.2|43844.7|43824.7|10
1638985120000|2021-12-08 17:38:40|43842.5|43822.5|43844.7|43824.7|43844.7|43824.7|43842.5|43822.5|5
1638985140000|2021-12-08 17:39:00|43842.5|43822.5|43844.7|43824.7|43844.7|43824.7|43842.5|43822.5|6
1638985150000|2021-12-08 17:39:10|43847.2|43827.2|43842.5|43822.5|43847.2|43827.2|43842.5|43822.5|5
1638985160000|2021-12-08 17:39:20|43844.7|43824.7|43844.7|43824.7|43844.7|43824.7|43844.7|43824.7|1
1638985170000|2021-12-08 17:39:30|43847|43827|43842.5|43822.5|43847.2|43827.2|43842.5|43822.5|10
1638985180000|2021-12-08 17:39:40|43844.7|43824.7|43842.5|43822.5|43844.7|43824.7|43842.5|43822.5|2
1638985190000|2021-12-08 17:39:50|||||||||1
1638985200000|2021-12-08 17:40:00|43828.6|43808.6|43822.2|43802.2|43828.6|43808.6|43820|43800|12
1638985210000|2021-12-08 17:40:10|43822.5|43802.5|43817.8|43797.8|43824.7|43804.7|43817.8|43797.8|23
1638985220000|2021-12-08 17:40:20|43820|43800|43822.5|43802.5|43822.5|43802.5|43817.5|43797.5|7
1638985230000|2021-12-08 17:40:30|43824.7|43804.7|43824.7|43804.7|43824.7|43804.7|43822.5|43802.5|7
1638985240000|2021-12-08 17:40:40|43822.5|43802.5|43820|43800|43822.5|43802.5|43819.7|43799.7|7
1638985250000|2021-12-08 17:40:50|43819.7|43799.7|43815|43795|43819.7|43799.7|43815|43795|1
1638985260000|2021-12-08 17:41:00|43812.5|43792.5|43830.3|43810.3|43830.3|43810.3|43812.5|43792.5|50
1638985270000|2021-12-08 17:41:10|||||||||2
1638985290000|2021-12-08 17:41:30|||||||||2
1638985310000|2021-12-08 17:41:50|43834.7|43814.7|43835|43815|43835|43815|43832.5|43812.5|19
1638985320000|2021-12-08 17:42:00|43832.8|43812.8|43835.3|43815.3|43835.3|43815.3|43832.8|43812.8|1
1638985330000|2021-12-08 17:42:10|||||||||1
1638985340000|2021-12-08 17:42:20|||||||||2
1638985350000|2021-12-08 17:42:30|43832.8|43812.8|43832.8|43812.8|43832.8|43812.8|43832.8|43812.8|2
1638985360000|2021-12-08 17:42:40|43835.3|43815.3|43840|43820|43840|43820|43835.3|43815.3|3
1638985370000|2021-12-08 17:42:50|43837.8|43817.8|43837.5|43817.5|43837.8|43817.8|43837.5|43817.5|2
1638985380000|2021-12-08 17:43:00|43840|43820|43842.5|43822.5|43842.5|43822.5|43840|43820|8
1638985390000|2021-12-08 17:43:10|43845|43825|43847.5|43827.5|43847.5|43827.5|43845|43825|5
1638985400000|2021-12-08 17:43:20|43849.7|43829.7|43854.7|43834.7|43854.7|43834.7|43849.7|43829.7|5
1638985410000|2021-12-08 17:43:30|43855|43835|43857.5|43837.5|43857.5|43837.5|43855|43835|3
1638985420000|2021-12-08 17:43:40|43855.3|43835.3|43855|43835|43855.3|43835.3|43854.7|43834.7|5
1638985430000|2021-12-08 17:43:50|||||||||2
1638985440000|2021-12-08 17:44:00|||||||||2
1638985450000|2021-12-08 17:44:10|||||||||5
1638985460000|2021-12-08 17:44:20|||||||||1
1638985470000|2021-12-08 17:44:30|43857.2|43837.2|43857.5|43837.5|43857.5|43837.5|43857.2|43837.2|3
1638985490000|2021-12-08 17:44:50|43860|43840|43857.5|43837.5|43860|43840|43857.5|43837.5|8
1638985500000|2021-12-08 17:45:00|43859.7|43839.7|43862.5|43842.5|43862.5|43842.5|43859.7|43839.7|3
1638985510000|2021-12-08 17:45:10|43857.8|43837.8|43857.8|43837.8|43857.8|43837.8|43857.8|43837.8|12
1638985520000|2021-12-08 17:45:20|43852.8|43832.8|43852.5|43832.5|43852.8|43832.8|43852.5|43832.5|10
1638985530000|2021-12-08 17:45:30|43850|43830|43850|43830|43850|43830|43850|43830|7
1638985540000|2021-12-08 17:45:40|||||||||2
1638985550000|2021-12-08 17:45:50|43847.8|43827.8|43849.7|43829.7|43849.7|43829.7|43847.5|43827.5|2
1638985560000|2021-12-08 17:46:00|43852.2|43832.2|43852.2|43832.2|43852.2|43832.2|43852.2|43832.2|0
1638985570000|2021-12-08 17:46:10|||||||||2
1638985580000|2021-12-08 17:46:20|||||||||2
1638985590000|2021-12-08 17:46:30|43852.5|43832.5|43852.5|43832.5|43852.5|43832.5|43852.5|43832.5|3
1638985600000|2021-12-08 17:46:40|||||||||1
1638985610000|2021-12-08 17:46:50|||||||||1
1638985620000|2021-12-08 17:47:00|||||||||2
1638985640000|2021-12-08 17:47:20|||||||||1
1638985650000|2021-12-08 17:47:30|43854.7|43834.7|43854.7|43834.7|43854.7|43834.7|43854.7|43834.7|1
1638985660000|2021-12-08 17:47:40|43856.9|43836.9|43852.5|43832.5|43856.9|43836.9|43852.5|43832.5|3
1638985670000|2021-12-08 17:47:50|43850|43830|43850|43830|43850|43830|43850|43830|1
1638985680000|2021-12-08 17:48:00|||||||||3
1638985690000|2021-12-08 17:48:10|43852.2|43832.2|43852.5|43832.5|43852.5|43832.5|43852.2|43832.2|2
1638985700000|2021-12-08 17:48:20|43850|43830|43850.3|43830.3|43852.5|43832.5|43847.8|43827.8|5
1638985710000|2021-12-08 17:48:30|43850|43830|43850|43830|43850|43830|43850|43830|0
1638985720000|2021-12-08 17:48:40|||||||||1
1638985730000|2021-12-08 17:48:50|43852.5|43832.5|43852.5|43832.5|43852.5|43832.5|43852.5|43832.5|2
1638985740000|2021-12-08 17:49:00|43857.5|43837.5|43862.5|43842.5|43862.5|43842.5|43857.5|43837.5|3
1638985750000|2021-12-08 17:49:10|43864.7|43844.7|43865|43845|43865|43845|43864.7|43844.7|9
1638985760000|2021-12-08 17:49:20|||||||||3
1638985780000|2021-12-08 17:49:40|43865.3|43845.3|43870.3|43850.3|43870.3|43850.3|43865.3|43845.3|8
1638985790000|2021-12-08 17:49:50|43872.5|43852.5|43872.5|43852.5|43872.5|43852.5|43872.5|43852.5|2
1638985800000|2021-12-08 17:50:00|43875|43855|43879.7|43859.7|43879.7|43859.7|43875|43855|5
1638985810000|2021-12-08 17:50:10|43880|43860|43880|43860|43880|43860|43880|43860|2
1638985820000|2021-12-08 17:50:20|43882.5|43862.5|43880|43860|43882.5|43862.5|43880|43860|8
1638985830000|2021-12-08 17:50:30|43884.7|43864.7|43887.5|43867.5|43887.5|43867.5|43884.7|43864.7|13
1638985840000|2021-12-08 17:50:40|43885.3|43865.3|43885|43865|43887.5|43867.5|43882.8|43862.8|9
1638985850000|2021-12-08 17:50:50|||||||||1
1638985860000|2021-12-08 17:51:00|43882.8|43862.8|43905|43885|43905|43885|43882.8|43862.8|14
1638985870000|2021-12-08 17:51:10|43902.8|43882.8|43902.5|43882.5|43902.8|43882.8|43902.5|43882.5|6
1638985880000|2021-12-08 17:51:20|43904.7|43884.7|43890|43870|43904.7|43884.7|43890|43870|16
1638985890000|2021-12-08 17:51:30|43887.8|43867.8|43882.2|43862.2|43887.8|43867.8|43882.2|43862.2|10
1638985900000|2021-12-08 17:51:40|43879.7|43859.7|43880|43860|43880|43860|43879.7|43859.7|4
1638985910000|2021-12-08 17:51:50|43881.9|43861.9|43884.4|43864.4|43884.4|43864.4|43881.9|43861.9|2
1638985920000|2021-12-08 17:52:00|43887.2|43867.2|43887.5|43867.5|43887.5|43867.5|43887.2|43867.2|2
1638985930000|2021-12-08 17:52:10|43887.8|43867.8|43892.5|43872.5|43892.5|43872.5|43887.8|43867.8|7
1638985940000|2021-12-08 17:52:20|43902.5|43882.5|43902.5|43882.5|43902.5|43882.5|43902.5|43882.5|17
1638985950000|2021-12-08 17:52:30|43904.7|43884.7|43902.5|43882.5|43904.7|43884.7|43902.5|43882.5|6
1638985960000|2021-12-08 17:52:40|43904.7|43884.7|43902.5|43882.5|43904.7|43884.7|43902.5|43882.5|8
1638985970000|2021-12-08 17:52:50|||||||||3
1638985980000|2021-12-08 17:53:00|43904.7|43884.7|43904.7|43884.7|43904.7|43884.7|43904.7|43884.7|23
1638985990000|2021-12-08 17:53:10|43902.5|43882.5|43902.5|43882.5|43904.7|43884.7|43902.5|43882.5|3
1638986000000|2021-12-08 17:53:20|||||||||10
1638986010000|2021-12-08 17:53:30|||||||||3
1638986020000|2021-12-08 17:53:40|43907.2|43887.2|43902.5|43882.5|43907.2|43887.2|43902.5|43882.5|9
1638986030000|2021-12-08 17:53:50|43907.2|43887.2|43907.2|43887.2|43907.2|43887.2|43907.2|43887.2|18
1638986040000|2021-12-08 17:54:00|43906.9|43886.9|43904.7|43884.7|43907.2|43887.2|43904.7|43884.7|7
1638986050000|2021-12-08 17:54:10|||||||||1
1638986060000|2021-12-08 17:54:20|43907.2|43887.2|43907.2|43887.2|43907.2|43887.2|43907.2|43887.2|1
1638986070000|2021-12-08 17:54:30|||||||||4
1638986080000|2021-12-08 17:54:40|43907.5|43887.5|43907.8|43887.8|43910|43890|43907.2|43887.2|12
1638986090000|2021-12-08 17:54:50|43907.5|43887.5|43907.5|43887.5|43907.5|43887.5|43907.5|43887.5|0
1638986100000|2021-12-08 17:55:00|43907.2|43887.2|43912.5|43892.5|43912.5|43892.5|43907.2|43887.2|17
1638986110000|2021-12-08 17:55:10|43912.8|43892.8|43921.9|43901.9|43921.9|43901.9|43912.8|43892.8|3
1638986120000|2021-12-08 17:55:20|43924.2|43904.2|43924.2|43904.2|43924.2|43904.2|43924.2|43904.2|11
1638986130000|2021-12-08 17:55:30|43926.9|43906.9|43924.4|43904.4|43926.9|43906.9|43922.2|43902.2|57
1638986140000|2021-12-08 17:55:40|43926.9|43906.9|43927.2|43907.2|43927.2|43907.2|43926.9|43906.9|31
1638986150000|2021-12-08 17:55:50|||||||||3
1638986160000|2021-12-08 17:56:00|||||||||3
1638986170000|2021-12-08 17:56:10|||||||||1
1638986180000|2021-12-08 17:56:20|||||||||6
1638986190000|2021-12-08 17:56:30|43929.4|43909.4|43929.4|43909.4|43929.4|43909.4|43929.4|43909.4|4
1638986200000|2021-12-08 17:56:40|||||||||45
1638986210000|2021-12-08 17:56:50|43931.9|43911.9|43931.9|43911.9|43931.9|43911.9|43931.9|43911.9|9
1638986220000|2021-12-08 17:57:00|43929.4|43909.4|43929.4|43909.4|43929.4|43909.4|43929.4|43909.4|12
1638986230000|2021-12-08 17:57:10|||||||||7
1638986240000|2021-12-08 17:57:20|||||||||3
1638986250000|2021-12-08 17:57:30|43931.7|43911.7|43931.9|43911.9|43934.2|43914.2|43931.7|43911.7|21
1638986260000|2021-12-08 17:57:40|43929.7|43909.7|43931.9|43911.9|43931.9|43911.9|43929.4|43909.4|5
1638986270000|2021-12-08 17:57:50|43929.4|43909.4|43929.4|43909.4|43929.4|43909.4|43929.4|43909.4|2
1638986280000|2021-12-08 17:58:00|43931.7|43911.7|43931.9|43911.9|43931.9|43911.9|43931.7|43911.7|4
1638986290000|2021-12-08 17:58:10|||||||||6
1638986300000|2021-12-08 17:58:20|43934.4|43914.4|43932.2|43912.2|43936.7|43916.7|43932.2|43912.2|17
1638986310000|2021-12-08 17:58:30|43936.7|43916.7|43931.9|43911.9|43936.9|43916.9|43929.4|43909.4|26
1638986320000|2021-12-08 17:58:40|43936.7|43916.7|43934.4|43914.4|43936.7|43916.7|43932.2|43912.2|23
1638986330000|2021-12-08 17:58:50|43932.2|43912.2|43931.9|43911.9|43932.2|43912.2|43931.9|43911.9|12
1638986340000|2021-12-08 17:59:00|43936.7|43916.7|43921.9|43901.9|43941.9|43921.9|43919.4|43899.4|102
1638986350000|2021-12-08 17:59:10|43924.2|43904.2|43922.2|43902.2|43926.9|43906.9|43921.9|43901.9|49
1638986360000|2021-12-08 17:59:20|43926.9|43906.9|43931.1|43911.1|43936.4|43916.4|43926.9|43906.9|93
1638986370000|2021-12-08 17:59:30|43933.6|43913.6|43926.4|43906.4|43936.1|43916.1|43926.4|43906.4|87
1638986380000|2021-12-08 17:59:40|43928.6|43908.6|43933.4|43913.4|43933.4|43913.4|43928.6|43908.6|68
1638986390000|2021-12-08 17:59:50|43935.9|43915.9|43941.9|43921.9|43946.4|43926.4|43935.9|43915.9|82
1638986400000|2021-12-08 18:00:00|43939.4|43919.4|43931.9|43911.9|43939.4|43919.4|43931.9|43911.9|50
1638986410000|2021-12-08 18:00:10|43929.4|43909.4|43931.9|43911.9|43931.9|43911.9|43929.4|43909.4|6
1638986420000|2021-12-08 18:00:20|43929.4|43909.4|43931.9|43911.9|43931.9|43911.9|43929.4|43909.4|2
1638986430000|2021-12-08 18:00:30|43926.9|43906.9|43926.9|43906.9|43926.9|43906.9|43926.9|43906.9|1
1638986440000|2021-12-08 18:00:40|43929.4|43909.4|43926.9|43906.9|43929.4|43909.4|43926.9|43906.9|6
1638986450000|2021-12-08 18:00:50|43929.2|43909.2|43929.2|43909.2|43931.4|43911.4|43929.2|43909.2|3
1638986460000|2021-12-08 18:01:00|43931.4|43911.4|43918.9|43898.9|43931.9|43911.9|43918.6|43898.6|16
1638986470000|2021-12-08 18:01:10|43913.9|43893.9|43909.2|43889.2|43913.9|43893.9|43909.2|43889.2|19
1638986480000|2021-12-08 18:01:20|43909.4|43889.4|43909.4|43889.4|43909.4|43889.4|43909.4|43889.4|10
1638986490000|2021-12-08 18:01:30|43907.2|43887.2|43909.4|43889.4|43909.4|43889.4|43906.9|43886.9|5
1638986500000|2021-12-08 18:01:40|43911.7|43891.7|43909.2|43889.2|43911.7|43891.7|43906.9|43886.9|1
1638986510000|2021-12-08 18:01:50|43909.4|43889.4|43909.4|43889.4|43909.4|43889.4|43909.4|43889.4|0
1638986520000|2021-12-08 18:02:00|43911.9|43891.9|43899.4|43879.4|43911.9|43891.9|43899.4|43879.4|14
1638986530000|2021-12-08 18:02:10|43899.2|43879.2|43904.2|43884.2|43906.7|43886.7|43899.2|43879.2|3
1638986540000|2021-12-08 18:02:20|43901.9|43881.9|43901.9|43881.9|43901.9|43881.9|43901.9|43881.9|2
1638986550000|2021-12-08 18:02:30|43904.2|43884.2|43909.2|43889.2|43909.2|43889.2|43904.2|43884.2|4
1638986560000|2021-12-08 18:02:40|43907.2|43887.2|43906.9|43886.9|43907.2|43887.2|43906.9|43886.9|0
1638986570000|2021-12-08 18:02:50|43909.4|43889.4|43911.9|43891.9|43911.9|43891.9|43909.4|43889.4|4
1638986580000|2021-12-08 18:03:00|43914.4|43894.4|43914.4|43894.4|43914.4|43894.4|43911.9|43891.9|4
1638986590000|2021-12-08 18:03:10|43916.7|43896.7|43916.9|43896.9|43916.9|43896.9|43914.4|43894.4|0
1638986600000|2021-12-08 18:03:20|43906.9|43886.9|43906.7|43886.7|43906.9|43886.9|43906.7|43886.7|8
1638986610000|2021-12-08 18:03:30|43906.9|43886.9|43904.4|43884.4|43906.9|43886.9|43904.4|43884.4|13
1638986620000|2021-12-08 18:03:40|43901.9|43881.9|43899.2|43879.2|43901.9|43881.9|43899.2|43879.2|3
1638986630000|2021-12-08 18:03:50|43901.4|43881.4|43901.4|43881.4|43901.4|43881.4|43901.4|43881.4|1
1638986640000|2021-12-08 18:04:00|43903.6|43883.6|43903.9|43883.9|43903.9|43883.9|43901.4|43881.4|19
1638986650000|2021-12-08 18:04:10|43901.4|43881.4|43901.7|43881.7|43901.7|43881.7|43901.4|43881.4|5
1638986660000|2021-12-08 18:04:20|||||||||4
1638986670000|2021-12-08 18:04:30|43899.4|43879.4|43899.4|43879.4|43899.4|43879.4|43899.4|43879.4|3
1638986680000|2021-12-08 18:04:40|43901.7|43881.7|43899.2|43879.2|43901.7|43881.7|43899.2|43879.2|2
1638986690000|2021-12-08 18:04:50|43894.2|43874.2|43891.7|43871.7|43894.2|43874.2|43891.7|43871.7|5
1638986700000|2021-12-08 18:05:00|43886.9|43866.9|43887.2|43867.2|43887.2|43867.2|43886.9|43866.9|7
1638986710000|2021-12-08 18:05:10|43886.9|43866.9|43886.7|43866.7|43886.9|43866.9|43886.7|43866.7|5
1638986720000|2021-12-08 18:05:20|43884.4|43864.4|43884.4|43864.4|43884.4|43864.4|43884.4|43864.4|1
1638986730000|2021-12-08 18:05:30|43886.7|43866.7|43886.7|43866.7|43886.7|43866.7|43884.4|43864.4|1
1638986750000|2021-12-08 18:05:50|43891.4|43871.4|43891.4|43871.4|43891.4|43871.4|43891.4|43871.4|5
1638986760000|2021-12-08 18:06:00|||||||||6
1638986780000|2021-12-08 18:06:20|||||||||1
1638986800000|2021-12-08 18:06:40|43893.6|43873.6|43893.6|43873.6|43893.6|43873.6|43893.6|43873.6|1
1638986810000|2021-12-08 18:06:50|||||||||1
1638986820000|2021-12-08 18:07:00|||||||||6
1638986840000|2021-12-08 18:07:20|||||||||2
1638986880000|2021-12-08 18:08:00|43896.1|43876.1|43896.4|43876.4|43896.4|43876.4|43896.1|43876.1|8
1638986890000|2021-12-08 18:08:10|43896.7|43876.7|43899.2|43879.2|43901.4|43881.4|43896.7|43876.7|11
1638986900000|2021-12-08 18:08:20|43898.9|43878.9|43898.9|43878.9|43898.9|43878.9|43898.9|43878.9|1
1638986920000|2021-12-08 18:08:40|43896.7|43876.7|43898.9|43878.9|43898.9|43878.9|43896.4|43876.4|1
1638986930000|2021-12-08 18:08:50|43901.1|43881.1|43901.4|43881.4|43901.4|43881.4|43901.1|43881.1|0
1638986940000|2021-12-08 18:09:00|43903.6|43883.6|43908.6|43888.6|43908.6|43888.6|43903.6|43883.6|3
1638986950000|2021-12-08 18:09:10|43911.4|43891.4|43911.4|43891.4|43911.4|43891.4|43911.4|43891.4|8
1638986970000|2021-12-08 18:09:30|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|0
1638987000000|2021-12-08 18:10:00|43913.9|43893.9|43916.4|43896.4|43916.4|43896.4|43913.9|43893.9|5
1638987010000|2021-12-08 18:10:10|43918.6|43898.6|43916.4|43896.4|43918.9|43898.9|43916.4|43896.4|6
1638987030000|2021-12-08 18:10:30|||||||||2
1638987040000|2021-12-08 18:10:40|43918.9|43898.9|43918.9|43898.9|43921.4|43901.4|43918.9|43898.9|2
1638987070000|2021-12-08 18:11:10|43921.1|43901.1|43921.4|43901.4|43921.4|43901.4|43921.1|43901.1|1
1638987080000|2021-12-08 18:11:20|||||||||1
1638987100000|2021-12-08 18:11:40|43918.6|43898.6|43918.6|43898.6|43918.6|43898.6|43918.6|43898.6|5
1638987110000|2021-12-08 18:11:50|43918.9|43898.9|43921.4|43901.4|43921.4|43901.4|43918.6|43898.6|9
1638987120000|2021-12-08 18:12:00|43916.4|43896.4|43918.9|43898.9|43918.9|43898.9|43916.4|43896.4|4
1638987130000|2021-12-08 18:12:10|43921.1|43901.1|43921.4|43901.4|43921.4|43901.4|43919.2|43899.2|3
1638987140000|2021-12-08 18:12:20|43923.6|43903.6|43923.9|43903.9|43923.9|43903.9|43923.6|43903.6|0
1638987150000|2021-12-08 18:12:30|43926.4|43906.4|43931.1|43911.1|43931.7|43911.7|43926.4|43906.4|9
1638987160000|2021-12-08 18:12:40|43931.4|43911.4|43933.6|43913.6|43933.6|43913.6|43931.4|43911.4|3
1638987170000|2021-12-08 18:12:50|||||||||2
1638987180000|2021-12-08 18:13:00|43935.8|43915.8|43935.8|43915.8|43935.8|43915.8|43935.8|43915.8|3
1638987190000|2021-12-08 18:13:10|43931.4|43911.4|43936.4|43916.4|43936.4|43916.4|43931.4|43911.4|11
1638987200000|2021-12-08 18:13:20|||||||||2
1638987210000|2021-12-08 18:13:30|43941.4|43921.4|43941.4|43921.4|43941.4|43921.4|43938.9|43918.9|12
1638987220000|2021-12-08 18:13:40|||||||||4
1638987230000|2021-12-08 18:13:50|43941.7|43921.7|43943.9|43923.9|43943.9|43923.9|43941.4|43921.4|6
1638987240000|2021-12-08 18:14:00|43946.4|43926.4|43948.9|43928.9|43948.9|43928.9|43946.4|43926.4|13
1638987250000|2021-12-08 18:14:10|43949.2|43929.2|43951.4|43931.4|43951.4|43931.4|43949.2|43929.2|13
1638987260000|2021-12-08 18:14:20|43953.9|43933.9|43948.9|43928.9|43953.9|43933.9|43948.9|43928.9|10
1638987270000|2021-12-08 18:14:30|43951.1|43931.1|43948.6|43928.6|43951.4|43931.4|43948.6|43928.6|3
1638987280000|2021-12-08 18:14:40|43948.9|43928.9|43946.4|43926.4|43948.9|43928.9|43946.4|43926.4|2
1638987300000|2021-12-08 18:15:00|||||||||1
1638987310000|2021-12-08 18:15:10|43948.6|43928.6|43946.4|43926.4|43948.6|43928.6|43946.4|43926.4|5
1638987320000|2021-12-08 18:15:20|43948.6|43928.6|43948.9|43928.9|43948.9|43928.9|43948.3|43928.3|5
1638987340000|2021-12-08 18:15:40|43951.4|43931.4|43951.4|43931.4|43951.4|43931.4|43951.4|43931.4|2
1638987350000|2021-12-08 18:15:50|||||||||9
1638987360000|2021-12-08 18:16:00|43946.4|43926.4|43948.9|43928.9|43948.9|43928.9|43946.4|43926.4|3
1638987370000|2021-12-08 18:16:10|43951.4|43931.4|43951.4|43931.4|43951.4|43931.4|43951.4|43931.4|0
1638987380000|2021-12-08 18:16:20|||||||||2
1638987390000|2021-12-08 18:16:30|43948.9|43928.9|43946.4|43926.4|43948.9|43928.9|43946.4|43926.4|5
1638987400000|2021-12-08 18:16:40|43946.7|43926.7|43948.9|43928.9|43948.9|43928.9|43946.7|43926.7|4
1638987410000|2021-12-08 18:16:50|43946.4|43926.4|43943.9|43923.9|43948.9|43928.9|43943.9|43923.9|1
1638987420000|2021-12-08 18:17:00|||||||||1
1638987430000|2021-12-08 18:17:10|43946.4|43926.4|43946.4|43926.4|43946.4|43926.4|43946.4|43926.4|6
1638987440000|2021-12-08 18:17:20|43948.6|43928.6|43948.9|43928.9|43948.9|43928.9|43948.6|43928.6|1
1638987450000|2021-12-08 18:17:30|43951.1|43931.1|43951.1|43931.1|43951.1|43931.1|43951.1|43931.1|2
1638987460000|2021-12-08 18:17:40|43951.4|43931.4|43951.7|43931.7|43951.7|43931.7|43951.4|43931.4|2
1638987470000|2021-12-08 18:17:50|43951.4|43931.4|43946.4|43926.4|43951.9|43931.9|43946.4|43926.4|7
1638987480000|2021-12-08 18:18:00|43944.2|43924.2|43944.2|43924.2|43944.2|43924.2|43944.2|43924.2|1
1638987490000|2021-12-08 18:18:10|43946.7|43926.7|43946.7|43926.7|43946.7|43926.7|43944.2|43924.2|6
1638987500000|2021-12-08 18:18:20|43946.9|43926.9|43946.9|43926.9|43946.9|43926.9|43946.9|43926.9|2
1638987520000|2021-12-08 18:18:40|43946.7|43926.7|43946.7|43926.7|43946.7|43926.7|43946.7|43926.7|11
1638987540000|2021-12-08 18:19:00|43944.2|43924.2|43946.7|43926.7|43946.7|43926.7|43944.2|43924.2|3
1638987580000|2021-12-08 18:19:40|43946.9|43926.9|43949.2|43929.2|43949.2|43929.2|43946.9|43926.9|3
1638987590000|2021-12-08 18:19:50|43951.7|43931.7|43949.2|43929.2|43951.7|43931.7|43949.2|43929.2|4
1638987600000|2021-12-08 18:20:00|43946.9|43926.9|43949.2|43929.2|43949.2|43929.2|43946.9|43926.9|1
1638987610000|2021-12-08 18:20:10|43946.9|43926.9|43946.7|43926.7|43946.9|43926.9|43946.7|43926.7|0
1638987620000|2021-12-08 18:20:20|43951.1|43931.1|43954.2|43934.2|43954.2|43934.2|43951.1|43931.1|25
1638987630000|2021-12-08 18:20:30|||||||||2
1638987640000|2021-12-08 18:20:40|43956.4|43936.4|43958.6|43938.6|43958.6|43938.6|43956.4|43936.4|8
1638987650000|2021-12-08 18:20:50|43956.4|43936.4|43958.6|43938.6|43958.6|43938.6|43956.4|43936.4|8
1638987660000|2021-12-08 18:21:00|43960.8|43940.8|43958.6|43938.6|43961.4|43941.4|43956.1|43936.1|11
1638987670000|2021-12-08 18:21:10|43953.6|43933.6|43953.9|43933.9|43953.9|43933.9|43953.6|43933.6|5
1638987680000|2021-12-08 18:21:20|43956.1|43936.1|43956.4|43936.4|43956.4|43936.4|43956.1|43936.1|0
1638987690000|2021-12-08 18:21:30|43951.4|43931.4|43956.4|43936.4|43956.4|43936.4|43951.4|43931.4|5
1638987700000|2021-12-08 18:21:40|||||||||1
1638987710000|2021-12-08 18:21:50|43958.9|43938.9|43961.4|43941.4|43961.4|43941.4|43958.6|43938.6|13
1638987720000|2021-12-08 18:22:00|43966.1|43946.1|43968.3|43948.3|43968.3|43948.3|43966.1|43946.1|21
1638987730000|2021-12-08 18:22:10|43966.1|43946.1|43966.1|43946.1|43966.1|43946.1|43966.1|43946.1|1
1638987740000|2021-12-08 18:22:20|43970.8|43950.8|43963.9|43943.9|43970.8|43950.8|43963.9|43943.9|8
1638987750000|2021-12-08 18:22:30|43964.1|43944.1|43964.1|43944.1|43964.1|43944.1|43961.6|43941.6|1
1638987760000|2021-12-08 18:22:40|||||||||3
1638987770000|2021-12-08 18:22:50|||||||||2
1638987780000|2021-12-08 18:23:00|43963.9|43943.9|43961.4|43941.4|43963.9|43943.9|43961.4|43941.4|7
1638987800000|2021-12-08 18:23:20|43958.9|43938.9|43961.4|43941.4|43961.4|43941.4|43958.9|43938.9|3
1638987810000|2021-12-08 18:23:30|43963.9|43943.9|43963.9|43943.9|43963.9|43943.9|43963.9|43943.9|1
1638987820000|2021-12-08 18:23:40|43961.6|43941.6|43961.4|43941.4|43961.6|43941.6|43961.4|43941.4|1
1638987830000|2021-12-08 18:23:50|43963.9|43943.9|43963.9|43943.9|43963.9|43943.9|43963.9|43943.9|1
1638987840000|2021-12-08 18:24:00|43961.6|43941.6|43958.9|43938.9|43961.6|43941.6|43958.9|43938.9|4
1638987860000|2021-12-08 18:24:20|43961.1|43941.1|43958.9|43938.9|43961.4|43941.4|43958.6|43938.6|4
1638987870000|2021-12-08 18:24:30|43958.6|43938.6|43958.9|43938.9|43958.9|43938.9|43958.6|43938.6|1
1638987880000|2021-12-08 18:24:40|43959.1|43939.1|43961.4|43941.4|43961.4|43941.4|43958.6|43938.6|4
1638987890000|2021-12-08 18:24:50|||||||||1
1638987910000|2021-12-08 18:25:10|||||||||1
1638987930000|2021-12-08 18:25:30|43963.9|43943.9|43963.9|43943.9|43963.9|43943.9|43963.9|43943.9|2
1638987940000|2021-12-08 18:25:40|43961.4|43941.4|43961.4|43941.4|43961.4|43941.4|43961.4|43941.4|4
1638987950000|2021-12-08 18:25:50|43958.9|43938.9|43958.9|43938.9|43958.9|43938.9|43958.9|43938.9|10
1638987960000|2021-12-08 18:26:00|43961.1|43941.1|43963.9|43943.9|43963.9|43943.9|43961.1|43941.1|3
1638987970000|2021-12-08 18:26:10|43961.4|43941.4|43968.6|43948.6|43968.6|43948.6|43961.4|43941.4|3
1638987990000|2021-12-08 18:26:30|43966.4|43946.4|43948.9|43928.9|43966.4|43946.4|43948.9|43928.9|14
1638988000000|2021-12-08 18:26:40|43951.4|43931.4|43959.1|43939.1|43959.1|43939.1|43951.4|43931.4|6
1638988010000|2021-12-08 18:26:50|43958.9|43938.9|43956.4|43936.4|43959.1|43939.1|43956.4|43936.4|3
1638988020000|2021-12-08 18:27:00|43958.6|43938.6|43959.1|43939.1|43959.1|43939.1|43958.6|43938.6|0
1638988030000|2021-12-08 18:27:10|43958.9|43938.9|43961.4|43941.4|43961.4|43941.4|43958.9|43938.9|1
1638988060000|2021-12-08 18:27:40|||||||||1
1638988070000|2021-12-08 18:27:50|||||||||4
1638988080000|2021-12-08 18:28:00|43956.6|43936.6|43956.6|43936.6|43956.6|43936.6|43956.6|43936.6|5
1638988090000|2021-12-08 18:28:10|43951.4|43931.4|43951.4|43931.4|43953.6|43933.6|43951.4|43931.4|5
1638988100000|2021-12-08 18:28:20|43953.9|43933.9|43954.1|43934.1|43956.1|43936.1|43953.9|43933.9|26
1638988110000|2021-12-08 18:28:30|||||||||9
1638988120000|2021-12-08 18:28:40|43949.1|43929.1|43946.6|43926.6|43949.1|43929.1|43946.6|43926.6|12
1638988130000|2021-12-08 18:28:50|43944.4|43924.4|43944.4|43924.4|43944.4|43924.4|43944.4|43924.4|1
1638988140000|2021-12-08 18:29:00|43942.2|43922.2|43944.1|43924.1|43944.4|43924.4|43941.6|43921.6|5
1638988150000|2021-12-08 18:29:10|43946.4|43926.4|43941.9|43921.9|43946.4|43926.4|43941.6|43921.6|0
1638988160000|2021-12-08 18:29:20|43941.6|43921.6|43939.7|43919.7|43944.1|43924.1|43939.7|43919.7|11
1638988170000|2021-12-08 18:29:30|43941.9|43921.9|43946.9|43926.9|43946.9|43926.9|43941.9|43921.9|5
1638988180000|2021-12-08 18:29:40|43949.1|43929.1|43949.1|43929.1|43949.1|43929.1|43949.1|43929.1|0
1638988190000|2021-12-08 18:29:50|||||||||2
1638988200000|2021-12-08 18:30:00|43946.9|43926.9|43946.6|43926.6|43946.9|43926.9|43941.6|43921.6|11
1638988210000|2021-12-08 18:30:10|43946.9|43926.9|43941.9|43921.9|43946.9|43926.9|43941.9|43921.9|3
1638988220000|2021-12-08 18:30:20|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|1
1638988240000|2021-12-08 18:30:40|43941.9|43921.9|43941.9|43921.9|43941.9|43921.9|43941.9|43921.9|0
1638988250000|2021-12-08 18:30:50|||||||||4
1638988270000|2021-12-08 18:31:10|43941.6|43921.6|43939.4|43919.4|43941.6|43921.6|43939.4|43919.4|4
1638988290000|2021-12-08 18:31:30|43939.7|43919.7|43939.4|43919.4|43939.7|43919.7|43939.4|43919.4|0
1638988310000|2021-12-08 18:31:50|43937.2|43917.2|43936.9|43916.9|43937.2|43917.2|43936.9|43916.9|0
1638988320000|2021-12-08 18:32:00|||||||||3
1638988330000|2021-12-08 18:32:10|43936.6|43916.6|43936.6|43916.6|43936.9|43916.9|43936.6|43916.6|5
1638988340000|2021-12-08 18:32:20|43939.1|43919.1|43941.6|43921.6|43941.6|43921.6|43939.1|43919.1|2
1638988360000|2021-12-08 18:32:40|||||||||3
1638988370000|2021-12-08 18:32:50|43941.9|43921.9|43939.4|43919.4|43941.9|43921.9|43939.4|43919.4|4
1638988410000|2021-12-08 18:33:30|43936.9|43916.9|43934.7|43914.7|43939.4|43919.4|43934.7|43914.7|7
1638988420000|2021-12-08 18:33:40|43934.4|43914.4|43934.4|43914.4|43934.4|43914.4|43934.4|43914.4|2
1638988460000|2021-12-08 18:34:20|43934.1|43914.1|43931.9|43911.9|43934.1|43914.1|43931.9|43911.9|3
1638988490000|2021-12-08 18:34:50|||||||||1
1638988500000|2021-12-08 18:35:00|43929.7|43909.7|43926.6|43906.6|43929.7|43909.7|43926.6|43906.6|8
1638988510000|2021-12-08 18:35:10|43926.9|43906.9|43926.6|43906.6|43926.9|43906.9|43926.6|43906.6|0
1638988520000|2021-12-08 18:35:20|43926.9|43906.9|43926.9|43906.9|43926.9|43906.9|43926.9|43906.9|0
1638988530000|2021-12-08 18:35:30|43929.4|43909.4|43929.4|43909.4|43929.4|43909.4|43929.4|43909.4|1
1638988550000|2021-12-08 18:35:50|43931.9|43911.9|43929.4|43909.4|43931.9|43911.9|43929.4|43909.4|0
1638988580000|2021-12-08 18:36:20|||||||||1
1638988610000|2021-12-08 18:36:50|43926.6|43906.6|43926.4|43906.4|43926.6|43906.6|43926.4|43906.4|2
1638988620000|2021-12-08 18:37:00|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|1
1638988630000|2021-12-08 18:37:10|43921.9|43901.9|43921.9|43901.9|43921.9|43901.9|43921.9|43901.9|4
1638988640000|2021-12-08 18:37:20|43917.2|43897.2|43914.4|43894.4|43917.2|43897.2|43914.4|43894.4|4
1638988670000|2021-12-08 18:37:50|43911.9|43891.9|43909.4|43889.4|43911.9|43891.9|43909.4|43889.4|5
1638988680000|2021-12-08 18:38:00|43911.9|43891.9|43911.9|43891.9|43911.9|43891.9|43909.4|43889.4|1
1638988690000|2021-12-08 18:38:10|43914.1|43894.1|43914.4|43894.4|43914.4|43894.4|43914.1|43894.1|6
1638988710000|2021-12-08 18:38:30|43911.9|43891.9|43911.9|43891.9|43911.9|43891.9|43911.9|43891.9|6
1638988720000|2021-12-08 18:38:40|43909.4|43889.4|43906.9|43886.9|43909.4|43889.4|43906.9|43886.9|1
1638988730000|2021-12-08 18:38:50|43904.4|43884.4|43904.4|43884.4|43904.4|43884.4|43904.4|43884.4|5
1638988740000|2021-12-08 18:39:00|43901.6|43881.6|43896.9|43876.9|43904.1|43884.1|43896.9|43876.9|7
1638988750000|2021-12-08 18:39:10|43894.4|43874.4|43896.9|43876.9|43896.9|43876.9|43894.4|43874.4|4
1638988780000|2021-12-08 18:39:40|43899.4|43879.4|43899.4|43879.4|43899.4|43879.4|43899.4|43879.4|2
1638988790000|2021-12-08 18:39:50|43897.2|43877.2|43894.4|43874.4|43897.2|43877.2|43894.4|43874.4|2
1638988800000|2021-12-08 18:40:00|43891.9|43871.9|43891.9|43871.9|43891.9|43871.9|43891.9|43871.9|5
1638988810000|2021-12-08 18:40:10|||||||||2
1638988820000|2021-12-08 18:40:20|||||||||1
1638988830000|2021-12-08 18:40:30|43894.4|43874.4|43894.4|43874.4|43894.4|43874.4|43894.4|43874.4|7
1638988840000|2021-12-08 18:40:40|43892.2|43872.2|43894.4|43874.4|43894.4|43874.4|43891.9|43871.9|3
1638988870000|2021-12-08 18:41:10|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|2
1638988890000|2021-12-08 18:41:30|43896.9|43876.9|43901.9|43881.9|43901.9|43881.9|43896.9|43876.9|5
1638988900000|2021-12-08 18:41:40|43902.2|43882.2|43904.4|43884.4|43904.7|43884.7|43902.2|43882.2|2
1638988910000|2021-12-08 18:41:50|43901.9|43881.9|43904.1|43884.1|43904.7|43884.7|43901.9|43881.9|2
1638988920000|2021-12-08 18:42:00|43904.4|43884.4|43904.4|43884.4|43904.7|43884.7|43904.1|43884.1|2
1638988930000|2021-12-08 18:42:10|43904.7|43884.7|43904.4|43884.4|43904.7|43884.7|43904.1|43884.1|1
1638988950000|2021-12-08 18:42:30|43904.1|43884.1|43904.1|43884.1|43904.1|43884.1|43904.1|43884.1|0
1638988960000|2021-12-08 18:42:40|43901.9|43881.9|43899.4|43879.4|43901.9|43881.9|43896.9|43876.9|5
1638988970000|2021-12-08 18:42:50|43901.6|43881.6|43896.9|43876.9|43901.9|43881.9|43896.9|43876.9|4
1638988980000|2021-12-08 18:43:00|||||||||2
1638988990000|2021-12-08 18:43:10|43894.7|43874.7|43896.9|43876.9|43896.9|43876.9|43894.4|43874.4|1
1638989000000|2021-12-08 18:43:20|43891.9|43871.9|43891.9|43871.9|43891.9|43871.9|43891.9|43871.9|1
1638989010000|2021-12-08 18:43:30|||||||||3
1638989020000|2021-12-08 18:43:40|43891.6|43871.6|43891.6|43871.6|43891.6|43871.6|43891.6|43871.6|1
1638989030000|2021-12-08 18:43:50|43889.4|43869.4|43889.4|43869.4|43889.4|43869.4|43889.4|43869.4|1
1638989040000|2021-12-08 18:44:00|43889.1|43869.1|43886.4|43866.4|43889.1|43869.1|43886.4|43866.4|1
1638989050000|2021-12-08 18:44:10|43881.9|43861.9|43879.4|43859.4|43881.9|43861.9|43876.9|43856.9|4
1638989060000|2021-12-08 18:44:20|43881.6|43861.6|43879.4|43859.4|43881.9|43861.9|43877.2|43857.2|1
1638989070000|2021-12-08 18:44:30|43881.6|43861.6|43881.9|43861.9|43881.9|43861.9|43881.6|43861.6|1
1638989080000|2021-12-08 18:44:40|||||||||1
1638989100000|2021-12-08 18:45:00|43884.1|43864.1|43886.9|43866.9|43886.9|43866.9|43884.1|43864.1|2
1638989110000|2021-12-08 18:45:10|43887.2|43867.2|43887.2|43867.2|43887.2|43867.2|43887.2|43867.2|5
1638989130000|2021-12-08 18:45:30|43886.9|43866.9|43886.9|43866.9|43886.9|43866.9|43886.9|43866.9|0
1638989140000|2021-12-08 18:45:40|43884.4|43864.4|43886.9|43866.9|43886.9|43866.9|43884.4|43864.4|0
1638989150000|2021-12-08 18:45:50|||||||||1
1638989170000|2021-12-08 18:46:10|43884.7|43864.7|43881.6|43861.6|43884.7|43864.7|43881.6|43861.6|6
1638989180000|2021-12-08 18:46:20|43881.4|43861.4|43876.9|43856.9|43881.9|43861.9|43876.9|43856.9|3
1638989190000|2021-12-08 18:46:30|43874.4|43854.4|43874.4|43854.4|43874.4|43854.4|43872.2|43852.2|4
1638989200000|2021-12-08 18:46:40|43871.9|43851.9|43871.9|43851.9|43871.9|43851.9|43871.9|43851.9|6
1638989220000|2021-12-08 18:47:00|43869.7|43849.7|43871.9|43851.9|43871.9|43851.9|43869.7|43849.7|0
1638989240000|2021-12-08 18:47:20|43872.2|43852.2|43869.4|43849.4|43874.4|43854.4|43869.4|43849.4|2
1638989250000|2021-12-08 18:47:30|43869.7|43849.7|43869.7|43849.7|43869.7|43849.7|43869.7|43849.7|2
1638989260000|2021-12-08 18:47:40|43871.9|43851.9|43871.9|43851.9|43871.9|43851.9|43871.9|43851.9|2
1638989270000|2021-12-08 18:47:50|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|1
1638989280000|2021-12-08 18:48:00|43871.9|43851.9|43871.9|43851.9|43871.9|43851.9|43871.9|43851.9|3
1638989290000|2021-12-08 18:48:10|||||||||1
1638989300000|2021-12-08 18:48:20|||||||||1
1638989350000|2021-12-08 18:49:10|43867.2|43847.2|43864.7|43844.7|43867.2|43847.2|43864.7|43844.7|1
1638989360000|2021-12-08 18:49:20|43866.9|43846.9|43861.9|43841.9|43866.9|43846.9|43861.9|43841.9|1
1638989370000|2021-12-08 18:49:30|43859.4|43839.4|43859.4|43839.4|43859.4|43839.4|43859.4|43839.4|6
1638989380000|2021-12-08 18:49:40|43856.9|43836.9|43852.2|43832.2|43856.9|43836.9|43851.9|43831.9|10
1638989390000|2021-12-08 18:49:50|43851.9|43831.9|43854.1|43834.1|43854.4|43834.4|43851.9|43831.9|3
1638989400000|2021-12-08 18:50:00|43854.4|43834.4|43854.1|43834.1|43856.9|43836.9|43854.1|43834.1|2
1638989410000|2021-12-08 18:50:10|43856.4|43836.4|43854.1|43834.1|43856.4|43836.4|43854.1|43834.1|1
1638989420000|2021-12-08 18:50:20|43854.4|43834.4|43854.4|43834.4|43854.4|43834.4|43854.1|43834.1|2
1638989430000|2021-12-08 18:50:30|43854.1|43834.1|43849.4|43829.4|43854.1|43834.1|43849.4|43829.4|3
1638989440000|2021-12-08 18:50:40|43847.2|43827.2|43846.9|43826.9|43847.2|43827.2|43846.9|43826.9|1
1638989450000|2021-12-08 18:50:50|||||||||1
1638989470000|2021-12-08 18:51:10|43849.1|43829.1|43849.4|43829.4|43849.4|43829.4|43846.9|43826.9|10
1638989480000|2021-12-08 18:51:20|43851.6|43831.6|43851.9|43831.9|43851.9|43831.9|43851.6|43831.6|0
1638989490000|2021-12-08 18:51:30|43847.4|43827.4|43846.9|43826.9|43847.4|43827.4|43846.9|43826.9|4
1638989510000|2021-12-08 18:51:50|43844.7|43824.7|43844.4|43824.4|43844.7|43824.7|43844.4|43824.4|2
1638989520000|2021-12-08 18:52:00|43846.9|43826.9|43844.7|43824.7|43846.9|43826.9|43844.4|43824.4|2
1638989530000|2021-12-08 18:52:10|43844.4|43824.4|43844.4|43824.4|43844.4|43824.4|43844.4|43824.4|0
1638989540000|2021-12-08 18:52:20|43842.2|43822.2|43841.9|43821.9|43842.2|43822.2|43841.9|43821.9|3
1638989550000|2021-12-08 18:52:30|||||||||2
1638989570000|2021-12-08 18:52:50|||||||||1
1638989580000|2021-12-08 18:53:00|43844.1|43824.1|43847.2|43827.2|43849.1|43829.1|43844.1|43824.1|7
1638989590000|2021-12-08 18:53:10|43846.9|43826.9|43849.1|43829.1|43849.1|43829.1|43846.9|43826.9|2
1638989610000|2021-12-08 18:53:30|43849.4|43829.4|43851.9|43831.9|43851.9|43831.9|43849.4|43829.4|4
1638989620000|2021-12-08 18:53:40|||||||||1
1638989640000|2021-12-08 18:54:00|43851.6|43831.6|43849.4|43829.4|43854.1|43834.1|43849.4|43829.4|7
1638989650000|2021-12-08 18:54:10|43844.7|43824.7|43831.9|43811.9|43844.7|43824.7|43829.4|43809.4|21
1638989660000|2021-12-08 18:54:20|43827.4|43807.4|43831.9|43811.9|43834.4|43814.4|43824.4|43804.4|11
1638989670000|2021-12-08 18:54:30|43834.4|43814.4|43834.4|43814.4|43834.4|43814.4|43831.9|43811.9|2
1638989680000|2021-12-08 18:54:40|43836.9|43816.9|43834.4|43814.4|43836.9|43816.9|43834.4|43814.4|4
1638989690000|2021-12-08 18:54:50|||||||||3
1638989710000|2021-12-08 18:55:10|43836.9|43816.9|43831.9|43811.9|43836.9|43816.9|43831.9|43811.9|9
1638989720000|2021-12-08 18:55:20|43831.6|43811.6|43829.4|43809.4|43831.6|43811.6|43829.4|43809.4|2
1638989770000|2021-12-08 18:56:10|43831.9|43811.9|43831.9|43811.9|43831.9|43811.9|43831.9|43811.9|1
1638989780000|2021-12-08 18:56:20|43834.4|43814.4|43834.4|43814.4|43834.4|43814.4|43834.4|43814.4|0
1638989810000|2021-12-08 18:56:50|||||||||1
1638989820000|2021-12-08 18:57:00|43836.9|43816.9|43831.9|43811.9|43836.9|43816.9|43831.9|43811.9|3
1638989830000|2021-12-08 18:57:10|43834.4|43814.4|43834.4|43814.4|43834.4|43814.4|43831.9|43811.9|2
1638989840000|2021-12-08 18:57:20|43832.2|43812.2|43834.4|43814.4|43834.4|43814.4|43831.9|43811.9|4
1638989850000|2021-12-08 18:57:30|43831.9|43811.9|43831.9|43811.9|43831.9|43811.9|43831.9|43811.9|4
1638989860000|2021-12-08 18:57:40|43829.4|43809.4|43829.4|43809.4|43829.4|43809.4|43829.4|43809.4|1
1638989870000|2021-12-08 18:57:50|43831.6|43811.6|43834.4|43814.4|43834.4|43814.4|43831.6|43811.6|6
1638989880000|2021-12-08 18:58:00|43836.6|43816.6|43836.9|43816.9|43836.9|43816.9|43836.6|43816.6|8
1638989890000|2021-12-08 18:58:10|43839.1|43819.1|43836.9|43816.9|43841.9|43821.9|43836.9|43816.9|9
1638989900000|2021-12-08 18:58:20|43834.7|43814.7|43831.9|43811.9|43836.9|43816.9|43831.9|43811.9|1
1638989910000|2021-12-08 18:58:30|43834.4|43814.4|43834.4|43814.4|43834.4|43814.4|43834.4|43814.4|0
1638989930000|2021-12-08 18:58:50|43836.9|43816.9|43834.4|43814.4|43839.4|43819.4|43834.4|43814.4|4
1638989940000|2021-12-08 18:59:00|43839.4|43819.4|43839.4|43819.4|43839.7|43819.7|43834.4|43814.4|14
1638989960000|2021-12-08 18:59:20|43841.9|43821.9|43844.4|43824.4|43844.4|43824.4|43841.9|43821.9|1
1638989980000|2021-12-08 18:59:40|43841.9|43821.9|43846.9|43826.9|43846.9|43826.9|43841.9|43821.9|4
1638989990000|2021-12-08 18:59:50|43847.2|43827.2|43851.9|43831.9|43851.9|43831.9|43846.9|43826.9|3
1638990000000|2021-12-08 19:00:00|43854.4|43834.4|43864.4|43844.4|43866.9|43846.9|43854.4|43834.4|24
1638990010000|2021-12-08 19:00:10|43862.2|43842.2|43861.9|43841.9|43862.2|43842.2|43861.9|43841.9|2
1638990020000|2021-12-08 19:00:20|43861.6|43841.6|43856.9|43836.9|43861.6|43841.6|43856.9|43836.9|1
1638990030000|2021-12-08 19:00:30|43856.6|43836.6|43854.4|43834.4|43856.6|43836.6|43854.4|43834.4|0
1638990050000|2021-12-08 19:00:50|43852.2|43832.2|43851.9|43831.9|43852.2|43832.2|43851.9|43831.9|6
1638990060000|2021-12-08 19:01:00|43854.4|43834.4|43852.2|43832.2|43854.4|43834.4|43852.2|43832.2|11
1638990070000|2021-12-08 19:01:10|43851.9|43831.9|43851.9|43831.9|43851.9|43831.9|43851.9|43831.9|1
1638990080000|2021-12-08 19:01:20|43851.6|43831.6|43856.3|43836.3|43856.3|43836.3|43851.6|43831.6|2
1638990100000|2021-12-08 19:01:40|43858.8|43838.8|43856.3|43836.3|43858.8|43838.8|43856.3|43836.3|1
1638990110000|2021-12-08 19:01:50|43858.8|43838.8|43858.8|43838.8|43858.8|43838.8|43856.3|43836.3|0
1638990130000|2021-12-08 19:02:10|43856.3|43836.3|43856.3|43836.3|43856.3|43836.3|43856.3|43836.3|0
1638990140000|2021-12-08 19:02:20|43861.1|43841.1|43861.3|43841.3|43861.3|43841.3|43861.1|43841.1|2
1638990150000|2021-12-08 19:02:30|43863.8|43843.8|43863.8|43843.8|43863.8|43843.8|43863.8|43843.8|1
1638990170000|2021-12-08 19:02:50|||||||||1
1638990200000|2021-12-08 19:03:20|43861.6|43841.6|43861.3|43841.3|43861.6|43841.6|43861.3|43841.3|0
1638990210000|2021-12-08 19:03:30|43858.8|43838.8|43856.3|43836.3|43858.8|43838.8|43856.3|43836.3|2
1638990220000|2021-12-08 19:03:40|43856.1|43836.1|43853.8|43833.8|43856.3|43836.3|43853.8|43833.8|2
1638990230000|2021-12-08 19:03:50|43854.1|43834.1|43858.8|43838.8|43858.8|43838.8|43854.1|43834.1|2
1638990240000|2021-12-08 19:04:00|43856.3|43836.3|43858.8|43838.8|43858.8|43838.8|43856.3|43836.3|3
1638990250000|2021-12-08 19:04:10|43861.3|43841.3|43861.3|43841.3|43861.3|43841.3|43861.3|43841.3|0
1638990280000|2021-12-08 19:04:40|||||||||3
1638990330000|2021-12-08 19:05:30|43861.6|43841.6|43868.8|43848.8|43868.8|43848.8|43861.6|43841.6|3
1638990340000|2021-12-08 19:05:40|43871.1|43851.1|43866.6|43846.6|43871.1|43851.1|43866.6|43846.6|5
1638990350000|2021-12-08 19:05:50|43866.3|43846.3|43866.3|43846.3|43866.3|43846.3|43866.3|43846.3|0
1638990360000|2021-12-08 19:06:00|43864.1|43844.1|43863.8|43843.8|43864.1|43844.1|43863.8|43843.8|3
1638990370000|2021-12-08 19:06:10|43864.1|43844.1|43861.3|43841.3|43866.3|43846.3|43861.3|43841.3|2
1638990380000|2021-12-08 19:06:20|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|0
1638990390000|2021-12-08 19:06:30|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|1
1638990420000|2021-12-08 19:07:00|43854.4|43834.4|43854.1|43834.1|43854.4|43834.4|43854.1|43834.1|0
1638990430000|2021-12-08 19:07:10|43853.8|43833.8|43853.8|43833.8|43856.1|43836.1|43853.8|43833.8|2
1638990440000|2021-12-08 19:07:20|43851.6|43831.6|43851.3|43831.3|43851.6|43831.6|43851.3|43831.3|0
1638990450000|2021-12-08 19:07:30|43848.8|43828.8|43848.8|43828.8|43848.8|43828.8|43846.6|43826.6|4
1638990470000|2021-12-08 19:07:50|43846.3|43826.3|43848.8|43828.8|43848.8|43828.8|43846.3|43826.3|0
1638990480000|2021-12-08 19:08:00|43848.6|43828.6|43841.6|43821.6|43848.6|43828.6|43841.6|43821.6|12
1638990490000|2021-12-08 19:08:10|43841.3|43821.3|43836.3|43816.3|43841.3|43821.3|43836.3|43816.3|6
1638990500000|2021-12-08 19:08:20|||||||||1
1638990520000|2021-12-08 19:08:40|||||||||2
1638990550000|2021-12-08 19:09:10|43831.3|43811.3|43831.3|43811.3|43831.3|43811.3|43831.3|43811.3|6
1638990560000|2021-12-08 19:09:20|43829.1|43809.1|43826.6|43806.6|43831.3|43811.3|43826.6|43806.6|2
1638990580000|2021-12-08 19:09:40|||||||||1
1638990590000|2021-12-08 19:09:50|43828.8|43808.8|43823.8|43803.8|43828.8|43808.8|43823.8|43803.8|2
1638990600000|2021-12-08 19:10:00|43826.1|43806.1|43826.3|43806.3|43826.3|43806.3|43823.8|43803.8|12
1638990610000|2021-12-08 19:10:10|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|0
1638990630000|2021-12-08 19:10:30|43827.2|43807.2|43829.4|43809.4|43829.4|43809.4|43827.2|43807.2|0
1638990660000|2021-12-08 19:11:00|43826.9|43806.9|43829.4|43809.4|43829.4|43809.4|43826.9|43806.9|1
1638990670000|2021-12-08 19:11:10|43831.6|43811.6|43831.6|43811.6|43831.6|43811.6|43831.6|43811.6|0
1638990680000|2021-12-08 19:11:20|43831.9|43811.9|43831.9|43811.9|43831.9|43811.9|43831.9|43811.9|0
1638990720000|2021-12-08 19:12:00|43834.4|43814.4|43834.4|43814.4|43834.4|43814.4|43834.4|43814.4|1
1638990740000|2021-12-08 19:12:20|||||||||2
1638990750000|2021-12-08 19:12:30|43836.9|43816.9|43839.1|43819.1|43839.1|43819.1|43836.9|43816.9|1
1638990760000|2021-12-08 19:12:40|||||||||3
1638990770000|2021-12-08 19:12:50|||||||||1
1638990780000|2021-12-08 19:13:00|43839.4|43819.4|43841.9|43821.9|43841.9|43821.9|43839.4|43819.4|0
1638990790000|2021-12-08 19:13:10|43837.4|43817.4|43837.4|43817.4|43837.4|43817.4|43837.4|43817.4|1
1638990800000|2021-12-08 19:13:20|43836.9|43816.9|43839.1|43819.1|43839.1|43819.1|43836.9|43816.9|0
1638990810000|2021-12-08 19:13:30|43839.4|43819.4|43841.9|43821.9|43841.9|43821.9|43836.9|43816.9|0
1638990820000|2021-12-08 19:13:40|43839.4|43819.4|43839.4|43819.4|43839.4|43819.4|43839.4|43819.4|2
1638990830000|2021-12-08 19:13:50|43837.2|43817.2|43836.9|43816.9|43839.1|43819.1|43836.9|43816.9|0
1638990840000|2021-12-08 19:14:00|||||||||1
1638990850000|2021-12-08 19:14:10|43839.4|43819.4|43839.4|43819.4|43839.4|43819.4|43839.4|43819.4|0
1638990870000|2021-12-08 19:14:30|43836.9|43816.9|43836.9|43816.9|43836.9|43816.9|43836.9|43816.9|0
1638990880000|2021-12-08 19:14:40|43836.6|43816.6|43834.4|43814.4|43836.6|43816.6|43834.4|43814.4|2
1638990900000|2021-12-08 19:15:00|43836.6|43816.6|43839.4|43819.4|43839.4|43819.4|43836.6|43816.6|0
1638990910000|2021-12-08 19:15:10|43841.6|43821.6|43841.9|43821.9|43841.9|43821.9|43841.6|43821.6|0
1638990930000|2021-12-08 19:15:30|43839.4|43819.4|43839.4|43819.4|43839.4|43819.4|43839.4|43819.4|1
1638990960000|2021-12-08 19:16:00|||||||||1
1638990970000|2021-12-08 19:16:10|43836.6|43816.6|43834.4|43814.4|43836.6|43816.6|43834.4|43814.4|0
1638990980000|2021-12-08 19:16:20|43836.6|43816.6|43836.9|43816.9|43836.9|43816.9|43836.6|43816.6|0
1638990990000|2021-12-08 19:16:30|43834.4|43814.4|43834.4|43814.4|43834.4|43814.4|43834.4|43814.4|1
1638991010000|2021-12-08 19:16:50|43836.9|43816.9|43836.9|43816.9|43836.9|43816.9|43836.9|43816.9|2
1638991030000|2021-12-08 19:17:10|||||||||1
1638991040000|2021-12-08 19:17:20|||||||||2
1638991050000|2021-12-08 19:17:30|43836.6|43816.6|43836.6|43816.6|43836.6|43816.6|43836.6|43816.6|6
1638991060000|2021-12-08 19:17:40|43834.4|43814.4|43829.4|43809.4|43834.4|43814.4|43829.4|43809.4|7
1638991080000|2021-12-08 19:18:00|43831.6|43811.6|43831.9|43811.9|43831.9|43811.9|43831.6|43811.6|1
1638991090000|2021-12-08 19:18:10|43829.7|43809.7|43829.7|43809.7|43829.7|43809.7|43829.7|43809.7|0
1638991100000|2021-12-08 19:18:20|43829.4|43809.4|43834.4|43814.4|43834.4|43814.4|43829.4|43809.4|0
1638991140000|2021-12-08 19:19:00|||||||||13
1638991210000|2021-12-08 19:20:10|43829.9|43809.9|43826.9|43806.9|43829.9|43809.9|43826.9|43806.9|1
1638991220000|2021-12-08 19:20:20|||||||||2
1638991240000|2021-12-08 19:20:40|43824.6|43804.6|43824.4|43804.4|43826.9|43806.9|43824.4|43804.4|0
1638991250000|2021-12-08 19:20:50|43826.6|43806.6|43826.9|43806.9|43826.9|43806.9|43826.6|43806.6|0
1638991290000|2021-12-08 19:21:30|||||||||2
1638991310000|2021-12-08 19:21:50|||||||||1
1638991320000|2021-12-08 19:22:00|43824.4|43804.4|43824.4|43804.4|43824.4|43804.4|43824.4|43804.4|1
1638991330000|2021-12-08 19:22:10|43826.9|43806.9|43824.4|43804.4|43826.9|43806.9|43824.4|43804.4|1
1638991370000|2021-12-08 19:22:50|43826.6|43806.6|43826.9|43806.9|43826.9|43806.9|43826.6|43806.6|0
1638991380000|2021-12-08 19:23:00|||||||||1
1638991390000|2021-12-08 19:23:10|43824.4|43804.4|43821.6|43801.6|43824.4|43804.4|43819.6|43799.6|10
1638991400000|2021-12-08 19:23:20|43821.9|43801.9|43821.9|43801.9|43821.9|43801.9|43819.4|43799.4|3
1638991420000|2021-12-08 19:23:40|43826.3|43806.3|43826.6|43806.6|43826.6|43806.6|43826.3|43806.3|3
1638991430000|2021-12-08 19:23:50|43831.6|43811.6|43836.9|43816.9|43836.9|43816.9|43831.6|43811.6|15
1638991440000|2021-12-08 19:24:00|43834.4|43814.4|43834.4|43814.4|43834.4|43814.4|43834.4|43814.4|1
1638991470000|2021-12-08 19:24:30|43832.1|43812.1|43832.1|43812.1|43832.1|43812.1|43832.1|43812.1|1
1638991490000|2021-12-08 19:24:50|43827.1|43807.1|43827.1|43807.1|43827.1|43807.1|43827.1|43807.1|7
1638991500000|2021-12-08 19:25:00|43824.9|43804.9|43824.6|43804.6|43824.9|43804.9|43822.1|43802.1|4
1638991510000|2021-12-08 19:25:10|43822.4|43802.4|43824.6|43804.6|43824.6|43804.6|43822.1|43802.1|0
1638991530000|2021-12-08 19:25:30|43826.9|43806.9|43829.4|43809.4|43829.4|43809.4|43826.9|43806.9|0
1638991540000|2021-12-08 19:25:40|43827.1|43807.1|43826.9|43806.9|43829.1|43809.1|43826.9|43806.9|0
1638991560000|2021-12-08 19:26:00|||||||||2
1638991600000|2021-12-08 19:26:40|43824.6|43804.6|43824.4|43804.4|43824.6|43804.6|43824.4|43804.4|3
1638991610000|2021-12-08 19:26:50|43822.1|43802.1|43824.4|43804.4|43824.4|43804.4|43821.9|43801.9|0
1638991630000|2021-12-08 19:27:10|43822.1|43802.1|43821.9|43801.9|43822.1|43802.1|43821.9|43801.9|0
1638991680000|2021-12-08 19:28:00|43819.6|43799.6|43819.4|43799.4|43819.6|43799.6|43819.4|43799.4|1
1638991690000|2021-12-08 19:28:10|||||||||2
1638991700000|2021-12-08 19:28:20|43821.9|43801.9|43821.9|43801.9|43821.9|43801.9|43821.9|43801.9|1
1638991710000|2021-12-08 19:28:30|||||||||4
1638991730000|2021-12-08 19:28:50|||||||||4
1638991740000|2021-12-08 19:29:00|43819.6|43799.6|43819.4|43799.4|43819.6|43799.6|43819.4|43799.4|1
1638991750000|2021-12-08 19:29:10|43821.9|43801.9|43824.4|43804.4|43824.4|43804.4|43821.9|43801.9|2
1638991760000|2021-12-08 19:29:20|43826.6|43806.6|43826.9|43806.9|43826.9|43806.9|43826.6|43806.6|2
1638991770000|2021-12-08 19:29:30|43824.6|43804.6|43824.4|43804.4|43824.6|43804.6|43821.9|43801.9|12
1638991800000|2021-12-08 19:30:00|43826.6|43806.6|43824.4|43804.4|43826.9|43806.9|43824.4|43804.4|0
1638991810000|2021-12-08 19:30:10|43826.6|43806.6|43824.4|43804.4|43826.9|43806.9|43824.4|43804.4|0
1638991820000|2021-12-08 19:30:20|43822.1|43802.1|43824.4|43804.4|43824.4|43804.4|43822.1|43802.1|1
1638991830000|2021-12-08 19:30:30|43826.6|43806.6|43826.9|43806.9|43826.9|43806.9|43826.6|43806.6|0
1638991840000|2021-12-08 19:30:40|43829.1|43809.1|43829.4|43809.4|43829.4|43809.4|43829.1|43809.1|1
1638991860000|2021-12-08 19:31:00|43831.6|43811.6|43831.6|43811.6|43831.6|43811.6|43831.6|43811.6|0
1638991870000|2021-12-08 19:31:10|43831.9|43811.9|43834.4|43814.4|43834.4|43814.4|43831.9|43811.9|0
1638991880000|2021-12-08 19:31:20|43836.9|43816.9|43836.9|43816.9|43836.9|43816.9|43836.9|43816.9|1
1638991890000|2021-12-08 19:31:30|43834.4|43814.4|43834.4|43814.4|43834.4|43814.4|43834.4|43814.4|1
1638991920000|2021-12-08 19:32:00|43831.9|43811.9|43831.9|43811.9|43831.9|43811.9|43831.9|43811.9|0
1638991930000|2021-12-08 19:32:10|43834.4|43814.4|43834.4|43814.4|43834.4|43814.4|43834.4|43814.4|2
1638991940000|2021-12-08 19:32:20|43832.1|43812.1|43832.1|43812.1|43832.1|43812.1|43832.1|43812.1|0
1638991950000|2021-12-08 19:32:30|43831.9|43811.9|43831.9|43811.9|43831.9|43811.9|43831.9|43811.9|0
1638991980000|2021-12-08 19:33:00|43834.4|43814.4|43836.9|43816.9|43836.9|43816.9|43834.4|43814.4|2
1638992000000|2021-12-08 19:33:20|||||||||2
1638992020000|2021-12-08 19:33:40|||||||||1
1638992030000|2021-12-08 19:33:50|||||||||3
1638992120000|2021-12-08 19:35:20|43839.4|43819.4|43839.4|43819.4|43839.4|43819.4|43839.4|43819.4|1
1638992130000|2021-12-08 19:35:30|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|1
1638992140000|2021-12-08 19:35:40|43839.4|43819.4|43839.4|43819.4|43841.6|43821.6|43839.4|43819.4|3
1638992150000|2021-12-08 19:35:50|43837.1|43817.1|43836.9|43816.9|43837.1|43817.1|43836.9|43816.9|1
1638992160000|2021-12-08 19:36:00|43834.4|43814.4|43834.4|43814.4|43834.4|43814.4|43834.4|43814.4|0
1638992180000|2021-12-08 19:36:20|43832.1|43812.1|43829.4|43809.4|43832.1|43812.1|43829.4|43809.4|2
1638992190000|2021-12-08 19:36:30|43831.9|43811.9|43831.9|43811.9|43831.9|43811.9|43831.9|43811.9|1
1638992200000|2021-12-08 19:36:40|43829.6|43809.6|43827.1|43807.1|43829.6|43809.6|43827.1|43807.1|1
1638992210000|2021-12-08 19:36:50|43829.6|43809.6|43831.9|43811.9|43831.9|43811.9|43829.6|43809.6|0
1638992230000|2021-12-08 19:37:10|43831.6|43811.6|43829.4|43809.4|43831.6|43811.6|43827.1|43807.1|2
1638992240000|2021-12-08 19:37:20|43826.9|43806.9|43826.9|43806.9|43826.9|43806.9|43826.9|43806.9|0
1638992340000|2021-12-08 19:39:00|||||||||4
1638992440000|2021-12-08 19:40:40|||||||||1
1638992450000|2021-12-08 19:40:50|43826.6|43806.6|43826.9|43806.9|43826.9|43806.9|43824.4|43804.4|1
1638992460000|2021-12-08 19:41:00|||||||||1
1638992490000|2021-12-08 19:41:30|43829.4|43809.4|43831.9|43811.9|43831.9|43811.9|43829.4|43809.4|1
1638992500000|2021-12-08 19:41:40|||||||||7
1638992510000|2021-12-08 19:41:50|43829.6|43809.6|43827.4|43807.4|43829.6|43809.6|43827.4|43807.4|4
1638992520000|2021-12-08 19:42:00|43827.1|43807.1|43826.9|43806.9|43827.1|43807.1|43826.9|43806.9|1
1638992540000|2021-12-08 19:42:20|43824.6|43804.6|43826.9|43806.9|43826.9|43806.9|43824.6|43804.6|1
1638992560000|2021-12-08 19:42:40|||||||||3
1638992580000|2021-12-08 19:43:00|43829.1|43809.1|43829.4|43809.4|43829.4|43809.4|43829.1|43809.1|2
1638992590000|2021-12-08 19:43:10|||||||||3
1638992610000|2021-12-08 19:43:30|43826.9|43806.9|43826.9|43806.9|43826.9|43806.9|43826.9|43806.9|0
1638992620000|2021-12-08 19:43:40|||||||||1
1638992650000|2021-12-08 19:44:10|||||||||1
1638992660000|2021-12-08 19:44:20|43829.1|43809.1|43826.9|43806.9|43829.4|43809.4|43826.9|43806.9|0
1638992720000|2021-12-08 19:45:20|43829.1|43809.1|43829.4|43809.4|43829.4|43809.4|43829.1|43809.1|0
1638992740000|2021-12-08 19:45:40|43827.1|43807.1|43826.9|43806.9|43829.4|43809.4|43826.9|43806.9|1
1638992750000|2021-12-08 19:45:50|43829.1|43809.1|43829.4|43809.4|43829.4|43809.4|43826.9|43806.9|1
1638992760000|2021-12-08 19:46:00|43831.6|43811.6|43829.4|43809.4|43831.6|43811.6|43829.4|43809.4|0
1638992770000|2021-12-08 19:46:10|43831.6|43811.6|43831.9|43811.9|43831.9|43811.9|43829.6|43809.6|2
1638992800000|2021-12-08 19:46:40|43836.9|43816.9|43836.9|43816.9|43836.9|43816.9|43836.9|43816.9|3
1638992830000|2021-12-08 19:47:10|43834.4|43814.4|43834.4|43814.4|43834.4|43814.4|43834.4|43814.4|3
1638992840000|2021-12-08 19:47:20|||||||||1
1638992850000|2021-12-08 19:47:30|43836.9|43816.9|43834.4|43814.4|43836.9|43816.9|43834.4|43814.4|0
1638992860000|2021-12-08 19:47:40|||||||||1
1638992880000|2021-12-08 19:48:00|43836.9|43816.9|43834.6|43814.6|43836.9|43816.9|43834.6|43814.6|0
1638992890000|2021-12-08 19:48:10|43834.4|43814.4|43834.6|43814.6|43836.9|43816.9|43834.4|43814.4|0
1638992900000|2021-12-08 19:48:20|43834.4|43814.4|43836.9|43816.9|43836.9|43816.9|43834.4|43814.4|0
1638992950000|2021-12-08 19:49:10|43834.4|43814.4|43834.4|43814.4|43834.4|43814.4|43834.4|43814.4|4
1638992960000|2021-12-08 19:49:20|43831.9|43811.9|43831.9|43811.9|43831.9|43811.9|43831.9|43811.9|1
1638993010000|2021-12-08 19:50:10|||||||||1
1638993030000|2021-12-08 19:50:30|||||||||1
1638993040000|2021-12-08 19:50:40|||||||||1
1638993060000|2021-12-08 19:51:00|||||||||1
1638993080000|2021-12-08 19:51:20|43834.4|43814.4|43834.4|43814.4|43834.4|43814.4|43834.4|43814.4|1
1638993090000|2021-12-08 19:51:30|43831.9|43811.9|43831.9|43811.9|43831.9|43811.9|43831.9|43811.9|0
1638993100000|2021-12-08 19:51:40|43834.4|43814.4|43834.4|43814.4|43834.4|43814.4|43834.4|43814.4|0
1638993110000|2021-12-08 19:51:50|||||||||4
1638993120000|2021-12-08 19:52:00|43836.6|43816.6|43836.9|43816.9|43836.9|43816.9|43836.6|43816.6|0
1638993140000|2021-12-08 19:52:20|43841.9|43821.9|43842.1|43822.1|43844.4|43824.4|43841.9|43821.9|0
1638993150000|2021-12-08 19:52:30|43841.9|43821.9|43841.9|43821.9|43841.9|43821.9|43841.9|43821.9|0
1638993180000|2021-12-08 19:53:00|43844.1|43824.1|43841.9|43821.9|43844.1|43824.1|43841.9|43821.9|0
1638993210000|2021-12-08 19:53:30|43844.4|43824.4|43844.4|43824.4|43844.4|43824.4|43844.4|43824.4|0
1638993220000|2021-12-08 19:53:40|43841.9|43821.9|43841.9|43821.9|43841.9|43821.9|43841.9|43821.9|2
1638993230000|2021-12-08 19:53:50|43844.4|43824.4|43844.4|43824.4|43844.4|43824.4|43844.4|43824.4|0
1638993240000|2021-12-08 19:54:00|43849.1|43829.1|43851.6|43831.6|43851.6|43831.6|43849.1|43829.1|1
1638993250000|2021-12-08 19:54:10|43853.8|43833.8|43847.1|43827.1|43853.8|43833.8|43847.1|43827.1|9
1638993260000|2021-12-08 19:54:20|43849.4|43829.4|43849.4|43829.4|43849.4|43829.4|43849.4|43829.4|3
1638993300000|2021-12-08 19:55:00|43851.9|43831.9|43849.4|43829.4|43851.9|43831.9|43849.4|43829.4|4
1638993320000|2021-12-08 19:55:20|43851.9|43831.9|43849.4|43829.4|43851.9|43831.9|43849.4|43829.4|0
1638993340000|2021-12-08 19:55:40|43849.6|43829.6|43849.6|43829.6|43849.6|43829.6|43849.6|43829.6|0
1638993350000|2021-12-08 19:55:50|43849.4|43829.4|43849.4|43829.4|43851.9|43831.9|43849.4|43829.4|0
1638993370000|2021-12-08 19:56:10|43846.9|43826.9|43846.9|43826.9|43846.9|43826.9|43846.9|43826.9|1
1638993390000|2021-12-08 19:56:30|43846.8|43826.8|43846.8|43826.8|43846.8|43826.8|43846.8|43826.8|2
1638993400000|2021-12-08 19:56:40|||||||||1
1638993420000|2021-12-08 19:57:00|43849.3|43829.3|43849.1|43829.1|43849.3|43829.3|43847.1|43827.1|5
1638993430000|2021-12-08 19:57:10|43849.3|43829.3|43849.3|43829.3|43849.3|43829.3|43849.3|43829.3|1
1638993450000|2021-12-08 19:57:30|43847.1|43827.1|43846.8|43826.8|43847.1|43827.1|43846.8|43826.8|1
1638993460000|2021-12-08 19:57:40|43849.1|43829.1|43847.1|43827.1|43849.1|43829.1|43847.1|43827.1|0
1638993470000|2021-12-08 19:57:50|43846.8|43826.8|43849.3|43829.3|43849.3|43829.3|43846.8|43826.8|0
1638993480000|2021-12-08 19:58:00|43851.8|43831.8|43854.1|43834.1|43854.1|43834.1|43851.8|43831.8|4
1638993500000|2021-12-08 19:58:20|43851.8|43831.8|43851.8|43831.8|43851.8|43831.8|43851.8|43831.8|1
1638993530000|2021-12-08 19:58:50|43854.3|43834.3|43854.3|43834.3|43854.3|43834.3|43854.3|43834.3|1
1638993540000|2021-12-08 19:59:00|43851.8|43831.8|43851.8|43831.8|43854.3|43834.3|43851.8|43831.8|0
1638993550000|2021-12-08 19:59:10|43854.3|43834.3|43854.3|43834.3|43854.3|43834.3|43854.3|43834.3|2
1638993560000|2021-12-08 19:59:20|43851.8|43831.8|43854.3|43834.3|43854.3|43834.3|43851.8|43831.8|0
1638993570000|2021-12-08 19:59:30|43854.6|43834.6|43856.8|43836.8|43856.8|43836.8|43854.3|43834.3|3
1638993590000|2021-12-08 19:59:50|43859.1|43839.1|43857.1|43837.1|43859.1|43839.1|43857.1|43837.1|0
1638993600000|2021-12-08 20:00:00|43856.8|43836.8|43861.8|43841.8|43861.8|43841.8|43856.8|43836.8|0
1638993610000|2021-12-08 20:00:10|43862.1|43842.1|43864.6|43844.6|43864.6|43844.6|43862.1|43842.1|0
1638993620000|2021-12-08 20:00:20|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|4
1638993660000|2021-12-08 20:01:00|43859.3|43839.3|43859.3|43839.3|43859.3|43839.3|43859.3|43839.3|3
1638993670000|2021-12-08 20:01:10|43856.8|43836.8|43856.8|43836.8|43856.8|43836.8|43856.8|43836.8|2
1638993680000|2021-12-08 20:01:20|43854.3|43834.3|43856.8|43836.8|43856.8|43836.8|43854.3|43834.3|0
1638993690000|2021-12-08 20:01:30|43854.6|43834.6|43851.8|43831.8|43856.8|43836.8|43851.8|43831.8|0
1638993700000|2021-12-08 20:01:40|43854.3|43834.3|43854.3|43834.3|43854.3|43834.3|43854.3|43834.3|0
1638993710000|2021-12-08 20:01:50|||||||||7
1638993740000|2021-12-08 20:02:20|43852.1|43832.1|43851.8|43831.8|43852.1|43832.1|43851.8|43831.8|0
1638993750000|2021-12-08 20:02:30|43849.6|43829.6|43844.6|43824.6|43849.6|43829.6|43844.6|43824.6|4
1638993760000|2021-12-08 20:02:40|43844.3|43824.3|43841.8|43821.8|43844.3|43824.3|43841.8|43821.8|1
1638993800000|2021-12-08 20:03:20|43844.3|43824.3|43844.3|43824.3|43844.3|43824.3|43844.3|43824.3|3
1638993850000|2021-12-08 20:04:10|43846.8|43826.8|43842.1|43822.1|43846.8|43826.8|43842.1|43822.1|0
1638993870000|2021-12-08 20:04:30|43841.8|43821.8|43844.3|43824.3|43844.3|43824.3|43841.8|43821.8|0
1638993890000|2021-12-08 20:04:50|43842.1|43822.1|43841.8|43821.8|43842.1|43822.1|43841.8|43821.8|0
1638993920000|2021-12-08 20:05:20|43841.6|43821.6|43841.8|43821.8|43841.8|43821.8|43839.3|43819.3|2
1638993930000|2021-12-08 20:05:30|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|0
1638993940000|2021-12-08 20:05:40|43844.3|43824.3|43846.8|43826.8|43846.8|43826.8|43844.3|43824.3|2
1638993950000|2021-12-08 20:05:50|43849.1|43829.1|43851.8|43831.8|43851.8|43831.8|43846.8|43826.8|5
1638993960000|2021-12-08 20:06:00|43854.3|43834.3|43854.3|43834.3|43856.6|43836.6|43854.3|43834.3|5
1638993990000|2021-12-08 20:06:30|||||||||1
1638994010000|2021-12-08 20:06:50|43856.8|43836.8|43856.8|43836.8|43856.8|43836.8|43856.8|43836.8|4
1638994020000|2021-12-08 20:07:00|||||||||3
1638994030000|2021-12-08 20:07:10|||||||||1
1638994050000|2021-12-08 20:07:30|43859.1|43839.1|43859.3|43839.3|43859.3|43839.3|43859.1|43839.1|0
1638994080000|2021-12-08 20:08:00|43861.6|43841.6|43861.8|43841.8|43861.8|43841.8|43859.6|43839.6|0
1638994090000|2021-12-08 20:08:10|43859.6|43839.6|43861.8|43841.8|43861.8|43841.8|43859.3|43839.3|0
1638994100000|2021-12-08 20:08:20|43859.6|43839.6|43859.3|43839.3|43859.6|43839.6|43859.3|43839.3|0
1638994140000|2021-12-08 20:09:00|43857.1|43837.1|43859.3|43839.3|43859.3|43839.3|43856.8|43836.8|0
1638994150000|2021-12-08 20:09:10|43857.1|43837.1|43854.6|43834.6|43857.1|43837.1|43854.6|43834.6|0
1638994160000|2021-12-08 20:09:20|43854.3|43834.3|43852.1|43832.1|43854.3|43834.3|43852.1|43832.1|1
1638994170000|2021-12-08 20:09:30|43851.8|43831.8|43851.8|43831.8|43851.8|43831.8|43851.8|43831.8|0
1638994200000|2021-12-08 20:10:00|43852.1|43832.1|43854.3|43834.3|43856.8|43836.8|43852.1|43832.1|1
1638994210000|2021-12-08 20:10:10|43856.8|43836.8|43856.8|43836.8|43856.8|43836.8|43854.3|43834.3|0
1638994220000|2021-12-08 20:10:20|43854.6|43834.6|43854.3|43834.3|43856.6|43836.6|43854.3|43834.3|0
1638994230000|2021-12-08 20:10:30|43856.8|43836.8|43856.8|43836.8|43856.8|43836.8|43854.3|43834.3|1
1638994240000|2021-12-08 20:10:40|43859.1|43839.1|43859.3|43839.3|43859.3|43839.3|43859.1|43839.1|0
1638994250000|2021-12-08 20:10:50|43859.1|43839.1|43859.3|43839.3|43859.3|43839.3|43856.8|43836.8|0
1638994260000|2021-12-08 20:11:00|43857.1|43837.1|43859.3|43839.3|43859.3|43839.3|43856.8|43836.8|0
1638994270000|2021-12-08 20:11:10|43861.6|43841.6|43864.6|43844.6|43864.6|43844.6|43861.6|43841.6|0
1638994280000|2021-12-08 20:11:20|43862.4|43842.4|43866.8|43846.8|43866.8|43846.8|43861.8|43841.8|2
1638994300000|2021-12-08 20:11:40|43869.1|43849.1|43866.8|43846.8|43869.1|43849.1|43866.8|43846.8|1
1638994350000|2021-12-08 20:12:30|43869.3|43849.3|43869.3|43849.3|43871.8|43851.8|43869.3|43849.3|2
1638994360000|2021-12-08 20:12:40|43871.6|43851.6|43869.3|43849.3|43871.6|43851.6|43869.3|43849.3|1
1638994370000|2021-12-08 20:12:50|43866.8|43846.8|43866.8|43846.8|43866.8|43846.8|43866.8|43846.8|0
1638994380000|2021-12-08 20:13:00|43866.6|43846.6|43866.6|43846.6|43866.6|43846.6|43866.6|43846.6|0
1638994420000|2021-12-08 20:13:40|43864.3|43844.3|43864.1|43844.1|43864.3|43844.3|43864.1|43844.1|2
1638994450000|2021-12-08 20:14:10|43863.8|43843.8|43861.6|43841.6|43863.8|43843.8|43861.6|43841.6|0
1638994490000|2021-12-08 20:14:50|43859.3|43839.3|43859.3|43839.3|43859.3|43839.3|43859.3|43839.3|0
1638994540000|2021-12-08 20:15:40|||||||||1
1638994570000|2021-12-08 20:16:10|43861.6|43841.6|43861.8|43841.8|43861.8|43841.8|43861.6|43841.6|0
1638994660000|2021-12-08 20:17:40|||||||||1
1638994680000|2021-12-08 20:18:00|||||||||2
1638994740000|2021-12-08 20:19:00|43864.1|43844.1|43861.8|43841.8|43864.3|43844.3|43861.8|43841.8|0
1638994790000|2021-12-08 20:19:50|43864.1|43844.1|43866.8|43846.8|43866.8|43846.8|43864.1|43844.1|0
1638994800000|2021-12-08 20:20:00|43864.3|43844.3|43864.3|43844.3|43864.3|43844.3|43864.3|43844.3|1
1638994810000|2021-12-08 20:20:10|43866.8|43846.8|43866.8|43846.8|43866.8|43846.8|43866.8|43846.8|1
1638994830000|2021-12-08 20:20:30|||||||||1
1638994840000|2021-12-08 20:20:40|43864.6|43844.6|43866.8|43846.8|43866.8|43846.8|43864.3|43844.3|3
1638994860000|2021-12-08 20:21:00|43864.3|43844.3|43864.3|43844.3|43864.3|43844.3|43864.3|43844.3|1
1638994880000|2021-12-08 20:21:20|43866.8|43846.8|43864.3|43844.3|43866.8|43846.8|43864.3|43844.3|0
1638994890000|2021-12-08 20:21:30|43864.6|43844.6|43864.3|43844.3|43866.8|43846.8|43864.3|43844.3|0
1638994900000|2021-12-08 20:21:40|43866.6|43846.6|43866.8|43846.8|43866.8|43846.8|43866.6|43846.6|0
1638994910000|2021-12-08 20:21:50|||||||||2
1638994920000|2021-12-08 20:22:00|43869.1|43849.1|43866.8|43846.8|43869.1|43849.1|43866.8|43846.8|1
1638995000000|2021-12-08 20:23:20|||||||||1
1638995120000|2021-12-08 20:25:20|||||||||4
1638995140000|2021-12-08 20:25:40|43866.6|43846.6|43864.1|43844.1|43866.6|43846.6|43864.1|43844.1|1
1638995150000|2021-12-08 20:25:50|43864.3|43844.3|43864.1|43844.1|43864.3|43844.3|43864.1|43844.1|0
1638995160000|2021-12-08 20:26:00|43861.8|43841.8|43864.1|43844.1|43864.1|43844.1|43861.8|43841.8|0
1638995170000|2021-12-08 20:26:10|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|43859.6|43839.6|1
1638995190000|2021-12-08 20:26:30|43862.1|43842.1|43862.1|43842.1|43862.1|43842.1|43862.1|43842.1|0
1638995210000|2021-12-08 20:26:50|43864.3|43844.3|43864.6|43844.6|43864.6|43844.6|43861.8|43841.8|5
1638995220000|2021-12-08 20:27:00|43864.3|43844.3|43864.6|43844.6|43864.6|43844.6|43864.3|43844.3|0
1638995280000|2021-12-08 20:28:00|43864.3|43844.3|43864.6|43844.6|43864.6|43844.6|43864.3|43844.3|1
1638995330000|2021-12-08 20:28:50|||||||||2
1638995340000|2021-12-08 20:29:00|43864.3|43844.3|43861.8|43841.8|43864.3|43844.3|43861.8|43841.8|4
1638995350000|2021-12-08 20:29:10|||||||||1
1638995370000|2021-12-08 20:29:30|43864.1|43844.1|43864.3|43844.3|43866.6|43846.6|43864.1|43844.1|0
1638995380000|2021-12-08 20:29:40|43866.6|43846.6|43864.1|43844.1|43866.8|43846.8|43864.1|43844.1|0
1638995390000|2021-12-08 20:29:50|43861.8|43841.8|43864.3|43844.3|43864.3|43844.3|43861.8|43841.8|6
1638995400000|2021-12-08 20:30:00|43864.1|43844.1|43861.8|43841.8|43864.3|43844.3|43861.8|43841.8|0
1638995420000|2021-12-08 20:30:20|43856.8|43836.8|43856.8|43836.8|43856.8|43836.8|43856.8|43836.8|5
1638995430000|2021-12-08 20:30:30|43856.6|43836.6|43852.1|43832.1|43856.6|43836.6|43852.1|43832.1|7
1638995440000|2021-12-08 20:30:40|43849.9|43829.9|43847.1|43827.1|43852.1|43832.1|43847.1|43827.1|6
1638995450000|2021-12-08 20:30:50|43846.8|43826.8|43846.8|43826.8|43849.3|43829.3|43846.8|43826.8|5
1638995460000|2021-12-08 20:31:00|43849.1|43829.1|43849.3|43829.3|43851.8|43831.8|43849.1|43829.1|2
1638995470000|2021-12-08 20:31:10|43851.5|43831.5|43851.8|43831.8|43851.8|43831.8|43851.5|43831.5|1
1638995480000|2021-12-08 20:31:20|||||||||1
1638995490000|2021-12-08 20:31:30|43854.3|43834.3|43854.3|43834.3|43854.3|43834.3|43854.3|43834.3|2
1638995500000|2021-12-08 20:31:40|43851.8|43831.8|43854.3|43834.3|43854.3|43834.3|43851.8|43831.8|1
1638995510000|2021-12-08 20:31:50|43851.8|43831.8|43851.8|43831.8|43851.8|43831.8|43851.8|43831.8|0
1638995520000|2021-12-08 20:32:00|43854|43834|43854.3|43834.3|43854.3|43834.3|43854|43834|0
1638995570000|2021-12-08 20:32:50|||||||||1
1638995580000|2021-12-08 20:33:00|43854.6|43834.6|43854.6|43834.6|43854.6|43834.6|43854.6|43834.6|0
1638995590000|2021-12-08 20:33:10|43854.3|43834.3|43854.3|43834.3|43854.3|43834.3|43854.3|43834.3|0
1638995600000|2021-12-08 20:33:20|43856.8|43836.8|43857.1|43837.1|43859.3|43839.3|43856.8|43836.8|1
1638995610000|2021-12-08 20:33:30|43856.8|43836.8|43856.8|43836.8|43859.3|43839.3|43856.8|43836.8|0
1638995630000|2021-12-08 20:33:50|43859.3|43839.3|43859.3|43839.3|43859.3|43839.3|43859.3|43839.3|1
1638995640000|2021-12-08 20:34:00|43856.8|43836.8|43856.8|43836.8|43856.8|43836.8|43856.8|43836.8|4
1638995650000|2021-12-08 20:34:10|43859|43839|43859.3|43839.3|43859.3|43839.3|43859|43839|0
1638995670000|2021-12-08 20:34:30|43857.1|43837.1|43856.8|43836.8|43857.1|43837.1|43856.8|43836.8|1
1638995680000|2021-12-08 20:34:40|43854.3|43834.3|43857.1|43837.1|43857.1|43837.1|43854.3|43834.3|2
1638995690000|2021-12-08 20:34:50|43854.3|43834.3|43854.3|43834.3|43854.3|43834.3|43854.3|43834.3|0
1638995700000|2021-12-08 20:35:00|43851.8|43831.8|43856.8|43836.8|43856.8|43836.8|43851.8|43831.8|3
1638995730000|2021-12-08 20:35:30|43859|43839|43859|43839|43859|43839|43859|43839|1
1638995740000|2021-12-08 20:35:40|43859.3|43839.3|43859.3|43839.3|43859.3|43839.3|43859.3|43839.3|0
1638995750000|2021-12-08 20:35:50|43861.5|43841.5|43863.8|43843.8|43863.8|43843.8|43861.5|43841.5|2
1638995770000|2021-12-08 20:36:10|43861.5|43841.5|43861.5|43841.5|43861.5|43841.5|43861.5|43841.5|2
1638995810000|2021-12-08 20:36:50|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|2
1638995820000|2021-12-08 20:37:00|||||||||2
1638995860000|2021-12-08 20:37:40|||||||||2
1638995870000|2021-12-08 20:37:50|43862.1|43842.1|43862.1|43842.1|43862.1|43842.1|43862.1|43842.1|3
1638995880000|2021-12-08 20:38:00|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|3
1638995890000|2021-12-08 20:38:10|43864|43844|43864|43844|43864|43844|43864|43844|0
1638995910000|2021-12-08 20:38:30|43866.3|43846.3|43866.8|43846.8|43866.8|43846.8|43866.3|43846.3|0
1638995920000|2021-12-08 20:38:40|43866.5|43846.5|43864|43844|43866.5|43846.5|43861.8|43841.8|4
1638995930000|2021-12-08 20:38:50|43864.3|43844.3|43864.3|43844.3|43864.3|43844.3|43864.3|43844.3|0
1638995940000|2021-12-08 20:39:00|43866.5|43846.5|43866.8|43846.8|43866.8|43846.8|43864|43844|0
1638995950000|2021-12-08 20:39:10|43866.5|43846.5|43866.5|43846.5|43866.5|43846.5|43866.5|43846.5|0
1638995960000|2021-12-08 20:39:20|43864|43844|43864|43844|43864|43844|43864|43844|2
1638995970000|2021-12-08 20:39:30|43866.8|43846.8|43866.8|43846.8|43866.8|43846.8|43866.8|43846.8|0
1638996000000|2021-12-08 20:40:00|43866.5|43846.5|43861.8|43841.8|43866.5|43846.5|43861.8|43841.8|2
1638996010000|2021-12-08 20:40:10|43864|43844|43864|43844|43864|43844|43864|43844|0
1638996020000|2021-12-08 20:40:20|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|0
1638996030000|2021-12-08 20:40:30|||||||||1
1638996040000|2021-12-08 20:40:40|43859.6|43839.6|43859.6|43839.6|43859.6|43839.6|43859.6|43839.6|1
1638996050000|2021-12-08 20:40:50|43861.8|43841.8|43864.3|43844.3|43864.3|43844.3|43861.8|43841.8|0
1638996070000|2021-12-08 20:41:10|43864|43844|43864.3|43844.3|43864.3|43844.3|43864|43844|2
1638996090000|2021-12-08 20:41:30|43864|43844|43864.3|43844.3|43864.3|43844.3|43864|43844|0
1638996100000|2021-12-08 20:41:40|43864|43844|43864|43844|43866.5|43846.5|43864|43844|2
1638996110000|2021-12-08 20:41:50|43864.3|43844.3|43861.8|43841.8|43866.8|43846.8|43861.8|43841.8|2
1638996120000|2021-12-08 20:42:00|||||||||3
1638996130000|2021-12-08 20:42:10|43859.6|43839.6|43857.1|43837.1|43861.8|43841.8|43857.1|43837.1|3
1638996140000|2021-12-08 20:42:20|43856.8|43836.8|43859.3|43839.3|43859.3|43839.3|43856.8|43836.8|1
1638996150000|2021-12-08 20:42:30|43856.5|43836.5|43856.5|43836.5|43856.5|43836.5|43856.5|43836.5|3
1638996180000|2021-12-08 20:43:00|43854.3|43834.3|43852.1|43832.1|43856.8|43836.8|43852.1|43832.1|1
1638996190000|2021-12-08 20:43:10|43851.8|43831.8|43854.3|43834.3|43854.3|43834.3|43851.8|43831.8|0
1638996210000|2021-12-08 20:43:30|43856.5|43836.5|43854.3|43834.3|43856.8|43836.8|43854.3|43834.3|2
1638996230000|2021-12-08 20:43:50|43856.8|43836.8|43856.5|43836.5|43856.8|43836.8|43854.3|43834.3|0
1638996240000|2021-12-08 20:44:00|43856.8|43836.8|43856.8|43836.8|43856.8|43836.8|43854.3|43834.3|0
1638996260000|2021-12-08 20:44:20|43859|43839|43857.1|43837.1|43859|43839|43857.1|43837.1|0
1638996270000|2021-12-08 20:44:30|43856.8|43836.8|43857.1|43837.1|43859|43839|43856.8|43836.8|0
1638996280000|2021-12-08 20:44:40|43856.8|43836.8|43856.8|43836.8|43856.8|43836.8|43856.8|43836.8|1
1638996300000|2021-12-08 20:45:00|||||||||1
1638996310000|2021-12-08 20:45:10|43861.5|43841.5|43861.8|43841.8|43861.8|43841.8|43861.5|43841.5|6
1638996320000|2021-12-08 20:45:20|||||||||1
1638996330000|2021-12-08 20:45:30|43864|43844|43864|43844|43864|43844|43864|43844|1
1638996340000|2021-12-08 20:45:40|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|0
1638996350000|2021-12-08 20:45:50|43864|43844|43864|43844|43864|43844|43864|43844|0
1638996360000|2021-12-08 20:46:00|43866.5|43846.5|43861.8|43841.8|43866.5|43846.5|43861.8|43841.8|1
1638996430000|2021-12-08 20:47:10|43864.3|43844.3|43861.8|43841.8|43864.3|43844.3|43861.8|43841.8|1
1638996470000|2021-12-08 20:47:50|||||||||3
1638996490000|2021-12-08 20:48:10|43864|43844|43864|43844|43864|43844|43864|43844|5
1638996500000|2021-12-08 20:48:20|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|1
1638996510000|2021-12-08 20:48:30|||||||||1
1638996560000|2021-12-08 20:49:20|43856.8|43836.8|43851.8|43831.8|43856.8|43836.8|43851.8|43831.8|4
1638996570000|2021-12-08 20:49:30|43849.3|43829.3|43846.8|43826.8|43851.8|43831.8|43846.8|43826.8|5
1638996580000|2021-12-08 20:49:40|||||||||1
1638996600000|2021-12-08 20:50:00|43849|43829|43856.8|43836.8|43856.8|43836.8|43849|43829|17
1638996610000|2021-12-08 20:50:10|43857.1|43837.1|43859.3|43839.3|43859.3|43839.3|43856.8|43836.8|1
1638996620000|2021-12-08 20:50:20|43861.5|43841.5|43859.6|43839.6|43861.8|43841.8|43859.6|43839.6|0
1638996630000|2021-12-08 20:50:30|43859.3|43839.3|43856.8|43836.8|43859.3|43839.3|43856.8|43836.8|1
1638996640000|2021-12-08 20:50:40|43859|43839|43857.1|43837.1|43859.3|43839.3|43856.8|43836.8|0
1638996650000|2021-12-08 20:50:50|43859.3|43839.3|43859.3|43839.3|43861.8|43841.8|43859.3|43839.3|1
1638996660000|2021-12-08 20:51:00|43861.5|43841.5|43861.8|43841.8|43861.8|43841.8|43861.5|43841.5|1
1638996670000|2021-12-08 20:51:10|43864.3|43844.3|43861.8|43841.8|43864.3|43844.3|43861.8|43841.8|2
1638996680000|2021-12-08 20:51:20|43864.3|43844.3|43864.3|43844.3|43864.3|43844.3|43864.3|43844.3|2
1638996690000|2021-12-08 20:51:30|43864|43844|43862.1|43842.1|43864.3|43844.3|43861.8|43841.8|1
1638996700000|2021-12-08 20:51:40|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|1
1638996710000|2021-12-08 20:51:50|43864.3|43844.3|43864.3|43844.3|43864.3|43844.3|43864.3|43844.3|1
1638996720000|2021-12-08 20:52:00|43864|43844|43864|43844|43864.3|43844.3|43864|43844|0
1638996730000|2021-12-08 20:52:10|43866.3|43846.3|43864|43844|43866.3|43846.3|43864|43844|0
1638996740000|2021-12-08 20:52:20|43861.8|43841.8|43866.8|43846.8|43866.8|43846.8|43861.8|43841.8|0
1638996750000|2021-12-08 20:52:30|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|2
1638996780000|2021-12-08 20:53:00|||||||||1
1638996800000|2021-12-08 20:53:20|43859.3|43839.3|43861.8|43841.8|43861.8|43841.8|43859.3|43839.3|1
1638996820000|2021-12-08 20:53:40|43859.3|43839.3|43859.3|43839.3|43859.3|43839.3|43857.1|43837.1|0
1638996830000|2021-12-08 20:53:50|43857.1|43837.1|43859.3|43839.3|43859.3|43839.3|43856.8|43836.8|1
1638996850000|2021-12-08 20:54:10|43856.8|43836.8|43859.3|43839.3|43859.3|43839.3|43856.8|43836.8|0
1638996860000|2021-12-08 20:54:20|43861.5|43841.5|43859.3|43839.3|43861.8|43841.8|43859.3|43839.3|1
1638996880000|2021-12-08 20:54:40|43861.5|43841.5|43856.8|43836.8|43861.8|43841.8|43856.8|43836.8|0
1638996900000|2021-12-08 20:55:00|43861.8|43841.8|43856.8|43836.8|43861.8|43841.8|43856.8|43836.8|2
1638996910000|2021-12-08 20:55:10|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|3
1638996920000|2021-12-08 20:55:20|43859.3|43839.3|43856.8|43836.8|43859.3|43839.3|43856.8|43836.8|2
1638996930000|2021-12-08 20:55:30|43854.6|43834.6|43852.4|43832.4|43854.6|43834.6|43852.4|43832.4|2
1638996940000|2021-12-08 20:55:40|43849.9|43829.9|43851.8|43831.8|43852.1|43832.1|43849.9|43829.9|3
1638996950000|2021-12-08 20:55:50|43856.3|43836.3|43856.3|43836.3|43856.3|43836.3|43856.3|43836.3|2
1638996960000|2021-12-08 20:56:00|43856.5|43836.5|43854|43834|43856.5|43836.5|43854|43834|0
1638997000000|2021-12-08 20:56:40|43851.8|43831.8|43854.3|43834.3|43856.5|43836.5|43851.8|43831.8|2
1638997020000|2021-12-08 20:57:00|43852.1|43832.1|43851.8|43831.8|43854.3|43834.3|43851.8|43831.8|0
1638997030000|2021-12-08 20:57:10|||||||||1
1638997040000|2021-12-08 20:57:20|||||||||6
1638997070000|2021-12-08 20:57:50|43849.3|43829.3|43849.3|43829.3|43849.3|43829.3|43849.3|43829.3|1
1638997080000|2021-12-08 20:58:00|43847.1|43827.1|43846.8|43826.8|43847.1|43827.1|43846.8|43826.8|5
1638997090000|2021-12-08 20:58:10|43844|43824|43844|43824|43846.8|43826.8|43844|43824|5
1638997100000|2021-12-08 20:58:20|43841.8|43821.8|43844|43824|43844|43824|43841.8|43821.8|0
1638997120000|2021-12-08 20:58:40|43841.8|43821.8|43844|43824|43844|43824|43841.8|43821.8|1
1638997130000|2021-12-08 20:58:50|43841.8|43821.8|43841.8|43821.8|43841.8|43821.8|43841.8|43821.8|1
1638997140000|2021-12-08 20:59:00|43846.8|43826.8|43847.1|43827.1|43849.3|43829.3|43844.6|43824.6|5
1638997150000|2021-12-08 20:59:10|43846.8|43826.8|43851.8|43831.8|43851.8|43831.8|43846.8|43826.8|3
1638997160000|2021-12-08 20:59:20|43854.3|43834.3|43856.8|43836.8|43856.8|43836.8|43854.3|43834.3|5
1638997170000|2021-12-08 20:59:30|43859.3|43839.3|43861.5|43841.5|43861.8|43841.8|43859.3|43839.3|5
1638997180000|2021-12-08 20:59:40|43859.3|43839.3|43861.8|43841.8|43864.6|43844.6|43859.3|43839.3|0
1638997190000|2021-12-08 20:59:50|43859.6|43839.6|43854.3|43834.3|43859.6|43839.6|43854.3|43834.3|0
1638997200000|2021-12-08 21:00:00|43852.1|43832.1|43861.5|43841.5|43861.5|43841.5|43852.1|43832.1|1
1638997210000|2021-12-08 21:00:10|43859.3|43839.3|43856.8|43836.8|43859.3|43839.3|43854.6|43834.6|8
1638997220000|2021-12-08 21:00:20|43854.6|43834.6|43854.6|43834.6|43854.6|43834.6|43854.6|43834.6|0
1638997230000|2021-12-08 21:00:30|43854.3|43834.3|43849.6|43829.6|43854.3|43834.3|43849.6|43829.6|0
1638997240000|2021-12-08 21:00:40|43851.5|43831.5|43851.8|43831.8|43851.8|43831.8|43851.5|43831.5|0
1638997250000|2021-12-08 21:00:50|||||||||2
1638997260000|2021-12-08 21:01:00|43849.3|43829.3|43849.3|43829.3|43849.3|43829.3|43847.1|43827.1|2
1638997270000|2021-12-08 21:01:10|||||||||2
1638997280000|2021-12-08 21:01:20|43851.5|43831.5|43851.8|43831.8|43851.8|43831.8|43851.5|43831.5|0
1638997290000|2021-12-08 21:01:30|43849.3|43829.3|43849.3|43829.3|43849.3|43829.3|43849.3|43829.3|3
1638997310000|2021-12-08 21:01:50|43852.1|43832.1|43852.1|43832.1|43852.1|43832.1|43852.1|43832.1|1
1638997320000|2021-12-08 21:02:00|43851.8|43831.8|43851.8|43831.8|43851.8|43831.8|43851.8|43831.8|0
1638997410000|2021-12-08 21:03:30|43849.6|43829.6|43849.6|43829.6|43849.6|43829.6|43849.6|43829.6|2
1638997420000|2021-12-08 21:03:40|||||||||2
1638997430000|2021-12-08 21:03:50|43851.8|43831.8|43851.8|43831.8|43851.8|43831.8|43851.8|43831.8|3
1638997440000|2021-12-08 21:04:00|||||||||1
1638997450000|2021-12-08 21:04:10|43854|43834|43854.3|43834.3|43854.3|43834.3|43854|43834|0
1638997470000|2021-12-08 21:04:30|43851.8|43831.8|43851.8|43831.8|43851.8|43831.8|43851.8|43831.8|0
1638997490000|2021-12-08 21:04:50|43849.3|43829.3|43849.3|43829.3|43849.3|43829.3|43849.3|43829.3|1
1638997510000|2021-12-08 21:05:10|43847.1|43827.1|43846.8|43826.8|43847.1|43827.1|43846.8|43826.8|0
1638997520000|2021-12-08 21:05:20|43849|43829|43851.8|43831.8|43851.8|43831.8|43847.1|43827.1|2
1638997560000|2021-12-08 21:06:00|43854.3|43834.3|43851.8|43831.8|43854.3|43834.3|43851.8|43831.8|2
1638997580000|2021-12-08 21:06:20|43854.3|43834.3|43851.8|43831.8|43854.3|43834.3|43851.8|43831.8|0
1638997600000|2021-12-08 21:06:40|43852.1|43832.1|43854.3|43834.3|43854.3|43834.3|43852.1|43832.1|1
1638997620000|2021-12-08 21:07:00|43851.8|43831.8|43851.8|43831.8|43851.8|43831.8|43851.8|43831.8|0
1638997640000|2021-12-08 21:07:20|||||||||1
1638997660000|2021-12-08 21:07:40|43854.3|43834.3|43854.3|43834.3|43854.3|43834.3|43854.3|43834.3|1
1638997690000|2021-12-08 21:08:10|43852.1|43832.1|43851.8|43831.8|43852.1|43832.1|43851.8|43831.8|0
1638997740000|2021-12-08 21:09:00|43849.3|43829.3|43849.3|43829.3|43849.3|43829.3|43849.3|43829.3|5
1638997750000|2021-12-08 21:09:10|43847.1|43827.1|43846.8|43826.8|43847.1|43827.1|43846.8|43826.8|0
1638997800000|2021-12-08 21:10:00|||||||||3
1638997820000|2021-12-08 21:10:20|43842.3|43822.3|43841.8|43821.8|43844.3|43824.3|43841.8|43821.8|1
1638997850000|2021-12-08 21:10:50|43844.3|43824.3|43844.3|43824.3|43844.3|43824.3|43844.3|43824.3|1
1638997860000|2021-12-08 21:11:00|43846.5|43826.5|43844.3|43824.3|43846.5|43826.5|43844.3|43824.3|0
1638997880000|2021-12-08 21:11:20|43841.8|43821.8|43844.3|43824.3|43844.3|43824.3|43841.8|43821.8|2
1638997890000|2021-12-08 21:11:30|43841.8|43821.8|43841.8|43821.8|43841.8|43821.8|43841.8|43821.8|0
1638997900000|2021-12-08 21:11:40|||||||||3
1638997910000|2021-12-08 21:11:50|43839.3|43819.3|43841.8|43821.8|43841.8|43821.8|43839.3|43819.3|0
1638997940000|2021-12-08 21:12:20|43839.3|43819.3|43842.1|43822.1|43842.1|43822.1|43839.3|43819.3|5
1638997950000|2021-12-08 21:12:30|43841.8|43821.8|43839.3|43819.3|43841.8|43821.8|43839.3|43819.3|2
1638997960000|2021-12-08 21:12:40|43841.8|43821.8|43841.8|43821.8|43841.8|43821.8|43841.8|43821.8|0
1638997970000|2021-12-08 21:12:50|43839.3|43819.3|43841.8|43821.8|43841.8|43821.8|43839.3|43819.3|0
1638997980000|2021-12-08 21:13:00|43844|43824|43844|43824|43844|43824|43844|43824|0
1638997990000|2021-12-08 21:13:10|43844.3|43824.3|43844.3|43824.3|43844.3|43824.3|43844.3|43824.3|0
1638998000000|2021-12-08 21:13:20|43841.8|43821.8|43841.8|43821.8|43841.8|43821.8|43841.8|43821.8|1
1638998020000|2021-12-08 21:13:40|||||||||1
1638998040000|2021-12-08 21:14:00|43839.3|43819.3|43839.3|43819.3|43839.3|43819.3|43839.3|43819.3|5
1638998050000|2021-12-08 21:14:10|||||||||2
1638998080000|2021-12-08 21:14:40|43836.8|43816.8|43836.8|43816.8|43836.8|43816.8|43836.8|43816.8|1
1638998100000|2021-12-08 21:15:00|||||||||2
1638998150000|2021-12-08 21:15:50|43834.3|43814.3|43836.8|43816.8|43836.8|43816.8|43834.3|43814.3|1
1638998170000|2021-12-08 21:16:10|||||||||5
1638998180000|2021-12-08 21:16:20|43837.1|43817.1|43836.8|43816.8|43837.1|43817.1|43836.8|43816.8|1
1638998210000|2021-12-08 21:16:50|43839|43819|43836.8|43816.8|43839.3|43819.3|43836.8|43816.8|0
1638998250000|2021-12-08 21:17:30|||||||||1
1638998270000|2021-12-08 21:17:50|||||||||1
1638998280000|2021-12-08 21:18:00|43834.6|43814.6|43836.8|43816.8|43836.8|43816.8|43834.6|43814.6|1
1638998300000|2021-12-08 21:18:20|||||||||5
1638998330000|2021-12-08 21:18:50|43837.1|43817.1|43837.1|43817.1|43837.1|43817.1|43837.1|43817.1|2
1638998340000|2021-12-08 21:19:00|43836.8|43816.8|43836.8|43816.8|43836.8|43816.8|43836.8|43816.8|5
1638998350000|2021-12-08 21:19:10|||||||||1
1638998370000|2021-12-08 21:19:30|||||||||1
1638998400000|2021-12-08 21:20:00|43839.3|43819.3|43839.3|43819.3|43839.3|43819.3|43839.3|43819.3|1
1638998410000|2021-12-08 21:20:10|43837.1|43817.1|43839.3|43819.3|43839.3|43819.3|43837.1|43817.1|1
1638998480000|2021-12-08 21:21:20|43841.5|43821.5|43844.3|43824.3|43844.3|43824.3|43841.5|43821.5|3
1638998510000|2021-12-08 21:21:50|43846.8|43826.8|43849.3|43829.3|43849.3|43829.3|43846.8|43826.8|3
1638998530000|2021-12-08 21:22:10|43851.5|43831.5|43851.5|43831.5|43851.5|43831.5|43851.5|43831.5|0
1638998540000|2021-12-08 21:22:20|43851.8|43831.8|43851.8|43831.8|43851.8|43831.8|43851.8|43831.8|0
1638998550000|2021-12-08 21:22:30|||||||||2
1638998590000|2021-12-08 21:23:10|43849.6|43829.6|43849.6|43829.6|43849.6|43829.6|43849.6|43829.6|6
1638998640000|2021-12-08 21:24:00|43849.3|43829.3|43849.3|43829.3|43849.3|43829.3|43849.3|43829.3|5
1638998650000|2021-12-08 21:24:10|43847.1|43827.1|43847.1|43827.1|43847.1|43827.1|43847.1|43827.1|2
1638998670000|2021-12-08 21:24:30|43846.8|43826.8|43846.8|43826.8|43846.8|43826.8|43846.8|43826.8|0
1638998680000|2021-12-08 21:24:40|43844.6|43824.6|43844.3|43824.3|43844.6|43824.6|43844.3|43824.3|0
1638998740000|2021-12-08 21:25:40|43842.1|43822.1|43844.3|43824.3|43844.3|43824.3|43842.1|43822.1|4
1638998780000|2021-12-08 21:26:20|43844.6|43824.6|43846.8|43826.8|43846.8|43826.8|43844.6|43824.6|1
1638998810000|2021-12-08 21:26:50|43844.6|43824.6|43846.8|43826.8|43846.8|43826.8|43844.6|43824.6|4
1638998870000|2021-12-08 21:27:50|43844.3|43824.3|43844.3|43824.3|43844.3|43824.3|43844.3|43824.3|0
1638998910000|2021-12-08 21:28:30|||||||||1
1638998930000|2021-12-08 21:28:50|||||||||1
1638998940000|2021-12-08 21:29:00|43842.1|43822.1|43841.8|43821.8|43844.3|43824.3|43841.8|43821.8|9
1638998950000|2021-12-08 21:29:10|43844|43824|43839.3|43819.3|43844|43824|43839.3|43819.3|4
1638998970000|2021-12-08 21:29:30|43841.8|43821.8|43841.8|43821.8|43841.8|43821.8|43841.8|43821.8|2
1638999000000|2021-12-08 21:30:00|43839.3|43819.3|43836.8|43816.8|43844.3|43824.3|43836.8|43816.8|15
1638999020000|2021-12-08 21:30:20|||||||||4
1638999040000|2021-12-08 21:30:40|||||||||1
1638999080000|2021-12-08 21:31:20|43834.3|43814.3|43834.3|43814.3|43834.3|43814.3|43834.3|43814.3|1
1638999100000|2021-12-08 21:31:40|43831.8|43811.8|43834.3|43814.3|43834.3|43814.3|43831.8|43811.8|4
1638999140000|2021-12-08 21:32:20|43832.1|43812.1|43831.5|43811.5|43832.1|43812.1|43829.6|43809.6|0
1638999150000|2021-12-08 21:32:30|43831.8|43811.8|43831.8|43811.8|43831.8|43811.8|43831.8|43811.8|0
1638999170000|2021-12-08 21:32:50|||||||||1
1638999190000|2021-12-08 21:33:10|43834|43814|43834.3|43814.3|43834.3|43814.3|43834|43814|0
1638999200000|2021-12-08 21:33:20|43831.8|43811.8|43831.8|43811.8|43831.8|43811.8|43831.8|43811.8|1
1638999240000|2021-12-08 21:34:00|43829.3|43809.3|43826.8|43806.8|43829.3|43809.3|43826.8|43806.8|8
1638999250000|2021-12-08 21:34:10|||||||||2
1638999330000|2021-12-08 21:35:30|43826.5|43806.5|43826.5|43806.5|43826.5|43806.5|43826.5|43806.5|9
1638999340000|2021-12-08 21:35:40|43824.3|43804.3|43824.3|43804.3|43824.3|43804.3|43824.3|43804.3|0
1638999410000|2021-12-08 21:36:50|43822|43802|43817|43797|43822|43802|43817|43797|14
1638999420000|2021-12-08 21:37:00|43816.8|43796.8|43816.8|43796.8|43816.8|43796.8|43816.8|43796.8|2
1638999430000|2021-12-08 21:37:10|||||||||2
1638999470000|2021-12-08 21:37:50|43814.5|43794.5|43816.8|43796.8|43816.8|43796.8|43814.5|43794.5|1
1638999520000|2021-12-08 21:38:40|||||||||1
1638999540000|2021-12-08 21:39:00|||||||||4
1638999570000|2021-12-08 21:39:30|43814.3|43794.3|43814.3|43794.3|43814.3|43794.3|43814.3|43794.3|3
1638999590000|2021-12-08 21:39:50|43816.8|43796.8|43814.3|43794.3|43816.8|43796.8|43814.3|43794.3|3
1638999600000|2021-12-08 21:40:00|43819.3|43799.3|43819.3|43799.3|43819.3|43799.3|43819.3|43799.3|1
1638999650000|2021-12-08 21:40:50|||||||||2
1638999760000|2021-12-08 21:42:40|43821.5|43801.5|43821.8|43801.8|43821.8|43801.8|43821.5|43801.5|21
1638999840000|2021-12-08 21:44:00|||||||||2
1638999900000|2021-12-08 21:45:00|43822|43802|43822|43802|43822|43802|43822|43802|3
1638999930000|2021-12-08 21:45:30|43824.3|43804.3|43824.3|43804.3|43824.3|43804.3|43824.3|43804.3|3
1638999960000|2021-12-08 21:46:00|||||||||1
1638999970000|2021-12-08 21:46:10|||||||||1
1638999980000|2021-12-08 21:46:20|43826.8|43806.8|43826.8|43806.8|43826.8|43806.8|43826.8|43806.8|4
1638999990000|2021-12-08 21:46:30|||||||||2
1639000010000|2021-12-08 21:46:50|43831.5|43811.5|43829.3|43809.3|43831.5|43811.5|43829.3|43809.3|6
1639000070000|2021-12-08 21:47:50|43831.5|43811.5|43831.8|43811.8|43831.8|43811.8|43831.5|43811.5|0
1639000100000|2021-12-08 21:48:20|43834|43814|43834|43814|43834|43814|43834|43814|4
1639000110000|2021-12-08 21:48:30|43831.8|43811.8|43831.8|43811.8|43831.8|43811.8|43831.8|43811.8|1
1639000120000|2021-12-08 21:48:40|43834.3|43814.3|43829.5|43809.5|43834.3|43814.3|43829.5|43809.5|14
1639000130000|2021-12-08 21:48:50|43829.3|43809.3|43829.3|43809.3|43829.3|43809.3|43829.3|43809.3|1
1639000140000|2021-12-08 21:49:00|43827|43807|43826.8|43806.8|43827|43807|43826.8|43806.8|0
1639000150000|2021-12-08 21:49:10|43826.2|43806.2|43826.2|43806.2|43826.2|43806.2|43826.2|43806.2|3
1639000160000|2021-12-08 21:49:20|||||||||1
1639000170000|2021-12-08 21:49:30|43823.7|43803.7|43823.7|43803.7|43823.7|43803.7|43823.7|43803.7|4
1639000200000|2021-12-08 21:50:00|43816.8|43796.8|43809.3|43789.3|43816.8|43796.8|43809.3|43789.3|13
1639000210000|2021-12-08 21:50:10|43811.5|43791.5|43811.5|43791.5|43811.5|43791.5|43811.5|43791.5|0
1639000220000|2021-12-08 21:50:20|43809|43789|43809.3|43789.3|43809.3|43789.3|43809|43789|1
1639000240000|2021-12-08 21:50:40|43807|43787|43807|43787|43807|43787|43807|43787|0
1639000250000|2021-12-08 21:50:50|43806.8|43786.8|43806.8|43786.8|43806.8|43786.8|43806.8|43786.8|3
1639000270000|2021-12-08 21:51:10|43809.3|43789.3|43811.8|43791.8|43811.8|43791.8|43806.8|43786.8|4
1639000280000|2021-12-08 21:51:20|43809.3|43789.3|43806.8|43786.8|43809.3|43789.3|43806.8|43786.8|21
1639000310000|2021-12-08 21:51:50|||||||||3
1639000330000|2021-12-08 21:52:10|||||||||1
1639000350000|2021-12-08 21:52:30|||||||||1
1639000370000|2021-12-08 21:52:50|43809|43789|43809|43789|43809|43789|43806.8|43786.8|3
1639000380000|2021-12-08 21:53:00|43809.3|43789.3|43809.3|43789.3|43809.3|43789.3|43809.3|43789.3|0
1639000390000|2021-12-08 21:53:10|43807|43787|43806.8|43786.8|43807|43787|43806.8|43786.8|0
1639000420000|2021-12-08 21:53:40|||||||||7
1639000430000|2021-12-08 21:53:50|43806.5|43786.5|43806.5|43786.5|43806.5|43786.5|43806.5|43786.5|0
1639000440000|2021-12-08 21:54:00|43806.2|43786.2|43801.5|43781.5|43806.2|43786.2|43801.5|43781.5|4
1639000450000|2021-12-08 21:54:10|43801.8|43781.8|43801.8|43781.8|43801.8|43781.8|43801.8|43781.8|0
1639000470000|2021-12-08 21:54:30|43801.5|43781.5|43796.8|43776.8|43801.5|43781.5|43796.8|43776.8|23
1639000480000|2021-12-08 21:54:40|43794.3|43774.3|43796.8|43776.8|43796.8|43776.8|43794.3|43774.3|3
1639000500000|2021-12-08 21:55:00|43796.5|43776.5|43791.8|43771.8|43796.5|43776.5|43791.8|43771.8|8
1639000510000|2021-12-08 21:55:10|43789.3|43769.3|43789.3|43769.3|43789.3|43769.3|43789.3|43769.3|7
1639000520000|2021-12-08 21:55:20|43787|43767|43786.8|43766.8|43787|43767|43786.8|43766.8|0
1639000540000|2021-12-08 21:55:40|43784.5|43764.5|43774|43754|43784.5|43764.5|43774|43754|12
1639000550000|2021-12-08 21:55:50|43771.8|43751.8|43774|43754|43774|43754|43771.8|43751.8|5
1639000560000|2021-12-08 21:56:00|||||||||2
1639000570000|2021-12-08 21:56:10|43774.3|43754.3|43774.3|43754.3|43774.3|43754.3|43774.3|43754.3|3
1639000580000|2021-12-08 21:56:20|43776.5|43756.5|43776.8|43756.8|43776.8|43756.8|43776.5|43756.5|0
1639000590000|2021-12-08 21:56:30|43774.3|43754.3|43774|43754|43774.3|43754.3|43771.8|43751.8|1
1639000600000|2021-12-08 21:56:40|43776.2|43756.2|43774.3|43754.3|43776.8|43756.8|43774|43754|1
1639000610000|2021-12-08 21:56:50|43771.8|43751.8|43774.3|43754.3|43774.3|43754.3|43771.8|43751.8|5
1639000620000|2021-12-08 21:57:00|43772|43752|43774.3|43754.3|43774.3|43754.3|43772|43752|5
1639000630000|2021-12-08 21:57:10|43771.8|43751.8|43774|43754|43774.3|43754.3|43771.8|43751.8|5
1639000640000|2021-12-08 21:57:20|43776.5|43756.5|43776.5|43756.5|43776.5|43756.5|43776.5|43756.5|0
1639000660000|2021-12-08 21:57:40|43774|43754|43774|43754|43774.3|43754.3|43774|43754|6
1639000670000|2021-12-08 21:57:50|43776.2|43756.2|43776.8|43756.8|43776.8|43756.8|43776.2|43756.2|0
1639000680000|2021-12-08 21:58:00|43774.3|43754.3|43774|43754|43776.2|43756.2|43774|43754|3
1639000700000|2021-12-08 21:58:20|43776.5|43756.5|43776.5|43756.5|43776.5|43756.5|43776.5|43756.5|0
1639000720000|2021-12-08 21:58:40|43776.8|43756.8|43776.8|43756.8|43776.8|43756.8|43776.5|43756.5|3
1639000740000|2021-12-08 21:59:00|43779|43759|43784.3|43764.3|43784.3|43764.3|43779|43759|11
1639000760000|2021-12-08 21:59:20|||||||||1
1639000770000|2021-12-08 21:59:30|||||||||3
1639000780000|2021-12-08 21:59:40|43784.5|43764.5|43791.8|43771.8|43791.8|43771.8|43784.5|43764.5|1
1639000790000|2021-12-08 21:59:50|43796.5|43776.5|43796.5|43776.5|43796.5|43776.5|43796.5|43776.5|12
1639004400000|2021-12-08 23:00:00|43779.5|43759.5|43794.2|43774.2|43794.2|43774.2|43776.4|43756.4|20
1639004410000|2021-12-08 23:00:10|43796.7|43776.7|43796.7|43776.7|43796.7|43776.7|43796.7|43776.7|3
1639004430000|2021-12-08 23:00:30|43794.2|43774.2|43794.2|43774.2|43794.2|43774.2|43794.2|43774.2|0
1639004440000|2021-12-08 23:00:40|43791.7|43771.7|43786.7|43766.7|43791.7|43771.7|43784.2|43764.2|6
1639004450000|2021-12-08 23:00:50|43784.2|43764.2|43784.2|43764.2|43784.2|43764.2|43784.2|43764.2|0
1639004460000|2021-12-08 23:01:00|43779.5|43759.5|43779.5|43759.5|43779.5|43759.5|43779.5|43759.5|4
1639004470000|2021-12-08 23:01:10|43769.5|43749.5|43764.5|43744.5|43769.5|43749.5|43764.5|43744.5|4
1639004480000|2021-12-08 23:01:20|43761.7|43741.7|43764.2|43744.2|43764.2|43744.2|43761.7|43741.7|3
1639004490000|2021-12-08 23:01:30|43762|43742|43762|43742|43762|43742|43762|43742|1
1639004540000|2021-12-08 23:02:20|43764.2|43744.2|43764.2|43744.2|43764.2|43744.2|43764.2|43744.2|1
1639004550000|2021-12-08 23:02:30|43769.2|43749.2|43771.4|43751.4|43771.4|43751.4|43769.2|43749.2|2
1639004560000|2021-12-08 23:02:40|43781.4|43761.4|43784.5|43764.5|43784.5|43764.5|43781.4|43761.4|1
1639004580000|2021-12-08 23:03:00|43782.3|43762.3|43782|43762|43782.3|43762.3|43782|43762|0
1639004590000|2021-12-08 23:03:10|43782.3|43762.3|43779.5|43759.5|43782.3|43762.3|43779.5|43759.5|1
1639004600000|2021-12-08 23:03:20|43780|43760|43782.3|43762.3|43782.3|43762.3|43780|43760|1
1639004620000|2021-12-08 23:03:40|43784.5|43764.5|43796.7|43776.7|43796.7|43776.7|43784.5|43764.5|3
1639004630000|2021-12-08 23:03:50|43799.2|43779.2|43804.2|43784.2|43804.2|43784.2|43799.2|43779.2|5
1639004640000|2021-12-08 23:04:00|43803.7|43783.7|43789.2|43769.2|43803.7|43783.7|43789.2|43769.2|5
1639004670000|2021-12-08 23:04:30|43782.5|43762.5|43781.7|43761.7|43782.5|43762.5|43781.7|43761.7|0
1639004690000|2021-12-08 23:04:50|43781.4|43761.4|43781.4|43761.4|43781.4|43761.4|43781.4|43761.4|2
1639004700000|2021-12-08 23:05:00|43781.7|43761.7|43779.5|43759.5|43781.7|43761.7|43779.5|43759.5|2
1639004760000|2021-12-08 23:06:00|43782|43762|43784.2|43764.2|43784.2|43764.2|43782|43762|3
1639004800000|2021-12-08 23:06:40|43784.5|43764.5|43787|43767|43787|43767|43784.5|43764.5|4
1639004820000|2021-12-08 23:07:00|43784.5|43764.5|43784.2|43764.2|43784.5|43764.5|43784.2|43764.2|2
1639004830000|2021-12-08 23:07:10|43784.5|43764.5|43784.5|43764.5|43784.5|43764.5|43784.5|43764.5|0
1639004840000|2021-12-08 23:07:20|43782|43762|43782|43762|43782|43762|43782|43762|0
1639004850000|2021-12-08 23:07:30|43784.5|43764.5|43784.5|43764.5|43784.5|43764.5|43784.5|43764.5|1
1639004880000|2021-12-08 23:08:00|43782|43762|43782|43762|43782|43762|43782|43762|1
1639004890000|2021-12-08 23:08:10|43782.3|43762.3|43782.3|43762.3|43782.3|43762.3|43782.3|43762.3|0
1639004900000|2021-12-08 23:08:20|43784.5|43764.5|43784.5|43764.5|43784.5|43764.5|43784.5|43764.5|1
1639004940000|2021-12-08 23:09:00|||||||||1
1639005000000|2021-12-08 23:10:00|43782|43762|43782|43762|43782|43762|43782|43762|2
1639005010000|2021-12-08 23:10:10|43779.5|43759.5|43779.5|43759.5|43779.5|43759.5|43779.5|43759.5|1
1639005020000|2021-12-08 23:10:20|||||||||1
1639005040000|2021-12-08 23:10:40|43779.8|43759.8|43779.8|43759.8|43779.8|43759.8|43779.8|43759.8|0
1639005070000|2021-12-08 23:11:10|43779.5|43759.5|43779.5|43759.5|43779.5|43759.5|43779.5|43759.5|0
1639005080000|2021-12-08 23:11:20|43779.8|43759.8|43779.8|43759.8|43779.8|43759.8|43779.8|43759.8|0
1639005090000|2021-12-08 23:11:30|43777.5|43757.5|43782|43762|43782|43762|43777.5|43757.5|1
1639005140000|2021-12-08 23:12:20|43792|43772|43792|43772|43792|43772|43792|43772|5
1639005160000|2021-12-08 23:12:40|43794.5|43774.5|43794.5|43774.5|43794.5|43774.5|43794.5|43774.5|0
1639005170000|2021-12-08 23:12:50|43797|43777|43797|43777|43799.5|43779.5|43797|43777|2
1639005200000|2021-12-08 23:13:20|43797.3|43777.3|43799.5|43779.5|43799.5|43779.5|43797.3|43777.3|1
1639005220000|2021-12-08 23:13:40|43797.3|43777.3|43799.5|43779.5|43799.5|43779.5|43797.3|43777.3|0
1639005240000|2021-12-08 23:14:00|43799.2|43779.2|43799.5|43779.5|43799.5|43779.5|43797|43777|5
1639005250000|2021-12-08 23:14:10|43797.3|43777.3|43799.5|43779.5|43801.7|43781.7|43797|43777|1
1639005260000|2021-12-08 23:14:20|43797.3|43777.3|43797|43777|43797.3|43777.3|43797|43777|2
1639005290000|2021-12-08 23:14:50|43799.5|43779.5|43799.5|43779.5|43799.5|43779.5|43799.5|43779.5|0
1639005300000|2021-12-08 23:15:00|43797|43777|43799.2|43779.2|43799.2|43779.2|43797|43777|0
1639005310000|2021-12-08 23:15:10|43799.5|43779.5|43799.5|43779.5|43799.5|43779.5|43799.5|43779.5|0
1639005330000|2021-12-08 23:15:30|43797.3|43777.3|43797|43777|43797.3|43777.3|43797|43777|1
1639005350000|2021-12-08 23:15:50|43794.5|43774.5|43792|43772|43794.5|43774.5|43792|43772|1
1639005390000|2021-12-08 23:16:30|43794.5|43774.5|43792|43772|43794.5|43774.5|43792|43772|1
1639005400000|2021-12-08 23:16:40|43794.5|43774.5|43794.5|43774.5|43794.5|43774.5|43794.5|43774.5|0
1639005420000|2021-12-08 23:17:00|43792|43772|43792|43772|43792|43772|43792|43772|1
1639005430000|2021-12-08 23:17:10|43794.2|43774.2|43794.5|43774.5|43794.5|43774.5|43794.2|43774.2|1
1639005440000|2021-12-08 23:17:20|||||||||2
1639005450000|2021-12-08 23:17:30|43797|43777|43797|43777|43797|43777|43797|43777|5
1639005460000|2021-12-08 23:17:40|43799.5|43779.5|43799.5|43779.5|43799.5|43779.5|43799.5|43779.5|2
1639005470000|2021-12-08 23:17:50|43797.3|43777.3|43799.5|43779.5|43799.5|43779.5|43797|43777|1
1639005520000|2021-12-08 23:18:40|43802|43782|43802|43782|43802|43782|43802|43782|0
1639005540000|2021-12-08 23:19:00|43799.8|43779.8|43797|43777|43799.8|43779.8|43797|43777|5
1639005570000|2021-12-08 23:19:30|43799.5|43779.5|43799.5|43779.5|43799.5|43779.5|43799.5|43779.5|1
1639005590000|2021-12-08 23:19:50|43797.3|43777.3|43799.2|43779.2|43799.2|43779.2|43797.3|43777.3|0
1639005600000|2021-12-08 23:20:00|43799.5|43779.5|43799.5|43779.5|43799.5|43779.5|43799.5|43779.5|0
1639005610000|2021-12-08 23:20:10|43802|43782|43802|43782|43802|43782|43802|43782|1
1639005620000|2021-12-08 23:20:20|||||||||1
1639005670000|2021-12-08 23:21:10|||||||||3
1639005720000|2021-12-08 23:22:00|43814.5|43794.5|43817|43797|43817|43797|43814.5|43794.5|2
1639005740000|2021-12-08 23:22:20|||||||||4
1639005780000|2021-12-08 23:23:00|43809.5|43789.5|43809.5|43789.5|43809.5|43789.5|43809.5|43789.5|2
1639005820000|2021-12-08 23:23:40|||||||||1
1639005840000|2021-12-08 23:24:00|43807|43787|43807|43787|43807|43787|43807|43787|1
1639005850000|2021-12-08 23:24:10|43809.5|43789.5|43809.5|43789.5|43809.5|43789.5|43809.5|43789.5|2
1639005860000|2021-12-08 23:24:20|||||||||1
1639005870000|2021-12-08 23:24:30|43811.7|43791.7|43811.7|43791.7|43811.7|43791.7|43811.7|43791.7|1
1639005880000|2021-12-08 23:24:40|||||||||1
1639005890000|2021-12-08 23:24:50|43812|43792|43816.7|43796.7|43816.7|43796.7|43812|43792|1
1639005930000|2021-12-08 23:25:30|43814.5|43794.5|43814.5|43794.5|43814.5|43794.5|43814.5|43794.5|0
1639005960000|2021-12-08 23:26:00|43816.7|43796.7|43819.5|43799.5|43819.5|43799.5|43816.7|43796.7|1
1639006010000|2021-12-08 23:26:50|43817.2|43797.2|43817|43797|43817.2|43797.2|43817|43797|0
1639006020000|2021-12-08 23:27:00|43814.7|43794.7|43810|43790|43814.7|43794.7|43810|43790|7
1639006030000|2021-12-08 23:27:10|43809.7|43789.7|43810|43790|43812.2|43792.2|43809.7|43789.7|0
1639006050000|2021-12-08 23:27:30|43809.7|43789.7|43807.2|43787.2|43809.7|43789.7|43807.2|43787.2|1
1639006070000|2021-12-08 23:27:50|||||||||1
1639006140000|2021-12-08 23:29:00|43802.2|43782.2|43802.2|43782.2|43802.2|43782.2|43802.2|43782.2|1
1639006190000|2021-12-08 23:29:50|43804.7|43784.7|43804.7|43784.7|43804.7|43784.7|43804.7|43784.7|0
1639006200000|2021-12-08 23:30:00|43799.7|43779.7|43800|43780|43800|43780|43799.7|43779.7|3
1639006210000|2021-12-08 23:30:10|43799.7|43779.7|43799.7|43779.7|43799.7|43779.7|43799.7|43779.7|0
1639006280000|2021-12-08 23:31:20|||||||||1
1639006310000|2021-12-08 23:31:50|||||||||1
1639006320000|2021-12-08 23:32:00|43797.5|43777.5|43797.2|43777.2|43797.5|43777.5|43797.2|43777.2|0
1639006330000|2021-12-08 23:32:10|43794.7|43774.7|43794.7|43774.7|43794.7|43774.7|43794.7|43774.7|5
1639006360000|2021-12-08 23:32:40|43792.2|43772.2|43792.2|43772.2|43792.2|43772.2|43792.2|43772.2|1
1639006440000|2021-12-08 23:34:00|43794.5|43774.5|43794.7|43774.7|43794.7|43774.7|43794.5|43774.5|2
1639006520000|2021-12-08 23:35:20|43799.7|43779.7|43799.7|43779.7|43799.7|43779.7|43799.7|43779.7|2
1639006550000|2021-12-08 23:35:50|43802.2|43782.2|43802.2|43782.2|43802.2|43782.2|43802.2|43782.2|1
1639006560000|2021-12-08 23:36:00|43804.5|43784.5|43807.2|43787.2|43807.2|43787.2|43804.5|43784.5|1
1639006570000|2021-12-08 23:36:10|||||||||3
1639006590000|2021-12-08 23:36:30|43809.7|43789.7|43812.2|43792.2|43812.2|43792.2|43809.7|43789.7|1
1639006610000|2021-12-08 23:36:50|43807.2|43787.2|43809.5|43789.5|43809.5|43789.5|43807.2|43787.2|3
1639006620000|2021-12-08 23:37:00|43807.2|43787.2|43807.2|43787.2|43807.2|43787.2|43807.2|43787.2|0
1639006640000|2021-12-08 23:37:20|||||||||1
1639006650000|2021-12-08 23:37:30|43804.7|43784.7|43804.7|43784.7|43804.7|43784.7|43804.7|43784.7|0
1639006730000|2021-12-08 23:38:50|43807|43787|43807|43787|43807|43787|43807|43787|1
1639006740000|2021-12-08 23:39:00|43807.2|43787.2|43809.7|43789.7|43809.7|43789.7|43807.2|43787.2|0
1639006790000|2021-12-08 23:39:50|43812.2|43792.2|43814.7|43794.7|43814.7|43794.7|43812.2|43792.2|1
1639006800000|2021-12-08 23:40:00|43812.2|43792.2|43812.2|43792.2|43812.2|43792.2|43812.2|43792.2|1
1639006850000|2021-12-08 23:40:50|43809.7|43789.7|43809.7|43789.7|43809.7|43789.7|43809.7|43789.7|0
1639006860000|2021-12-08 23:41:00|||||||||1
1639006890000|2021-12-08 23:41:30|43807.2|43787.2|43807.2|43787.2|43807.2|43787.2|43807.2|43787.2|0
1639006910000|2021-12-08 23:41:50|43805|43785|43804.7|43784.7|43805|43785|43804.7|43784.7|0
1639006960000|2021-12-08 23:42:40|43807|43787|43807.2|43787.2|43807.2|43787.2|43807|43787|0
1639006970000|2021-12-08 23:42:50|43809.7|43789.7|43809.7|43789.7|43809.7|43789.7|43809.7|43789.7|0
1639007000000|2021-12-08 23:43:20|||||||||1
1639007040000|2021-12-08 23:44:00|43812.2|43792.2|43812.2|43792.2|43812.2|43792.2|43812.2|43792.2|0
1639007060000|2021-12-08 23:44:20|||||||||1
1639007080000|2021-12-08 23:44:40|43814.5|43794.5|43814.5|43794.5|43814.5|43794.5|43814.5|43794.5|0
1639007090000|2021-12-08 23:44:50|43814.7|43794.7|43817.2|43797.2|43817.2|43797.2|43814.7|43794.7|3
1639007100000|2021-12-08 23:45:00|43822.2|43802.2|43822.2|43802.2|43822.2|43802.2|43822.2|43802.2|6
1639007110000|2021-12-08 23:45:10|43827.2|43807.2|43827.2|43807.2|43827.2|43807.2|43822.2|43802.2|6
1639007120000|2021-12-08 23:45:20|||||||||1
1639007130000|2021-12-08 23:45:30|||||||||1
1639007140000|2021-12-08 23:45:40|43822.2|43802.2|43822|43802|43822.2|43802.2|43822|43802|10
1639007160000|2021-12-08 23:46:00|43819.7|43799.7|43819.7|43799.7|43819.7|43799.7|43819.7|43799.7|4
1639007180000|2021-12-08 23:46:20|43812.2|43792.2|43809.7|43789.7|43812.2|43792.2|43809.7|43789.7|2
1639007210000|2021-12-08 23:46:50|43807.2|43787.2|43807.2|43787.2|43807.2|43787.2|43807.2|43787.2|2
1639007220000|2021-12-08 23:47:00|43809.5|43789.5|43809.7|43789.7|43809.7|43789.7|43809.5|43789.5|0
1639007270000|2021-12-08 23:47:50|||||||||1
1639007320000|2021-12-08 23:48:40|43812|43792|43812|43792|43812|43792|43812|43792|0
1639007340000|2021-12-08 23:49:00|||||||||1
1639007360000|2021-12-08 23:49:20|43809.5|43789.5|43809.5|43789.5|43809.5|43789.5|43809.5|43789.5|2
1639007370000|2021-12-08 23:49:30|43809.7|43789.7|43807.2|43787.2|43809.7|43789.7|43807.2|43787.2|1
1639007400000|2021-12-08 23:50:00|||||||||1
1639007470000|2021-12-08 23:51:10|||||||||2
1639007490000|2021-12-08 23:51:30|43809.7|43789.7|43809.7|43789.7|43809.7|43789.7|43809.7|43789.7|8
1639007510000|2021-12-08 23:51:50|||||||||1
1639007540000|2021-12-08 23:52:20|43807.5|43787.5|43807.5|43787.5|43807.5|43787.5|43807.5|43787.5|0
1639007550000|2021-12-08 23:52:30|43809.7|43789.7|43809.7|43789.7|43809.7|43789.7|43809.7|43789.7|0
1639007610000|2021-12-08 23:53:30|43807.5|43787.5|43812.2|43792.2|43812.2|43792.2|43807.2|43787.2|1
1639007640000|2021-12-08 23:54:00|43814.7|43794.7|43817.2|43797.2|43817.2|43797.2|43814.7|43794.7|3
1639007720000|2021-12-08 23:55:20|43814.4|43794.4|43812.2|43792.2|43814.4|43794.4|43812.2|43792.2|2
1639007730000|2021-12-08 23:55:30|43810|43790|43807.2|43787.2|43810|43790|43807.2|43787.2|1
1639007810000|2021-12-08 23:56:50|43804.7|43784.7|43804.7|43784.7|43804.7|43784.7|43804.7|43784.7|0
1639007860000|2021-12-08 23:57:40|43802.2|43782.2|43802.2|43782.2|43802.2|43782.2|43802.2|43782.2|1
1639007870000|2021-12-08 23:57:50|43800|43780|43799.7|43779.7|43800|43780|43799.7|43779.7|0
1639007880000|2021-12-08 23:58:00|43801.9|43781.9|43802.2|43782.2|43802.2|43782.2|43801.9|43781.9|0
1639007890000|2021-12-08 23:58:10|43804.7|43784.7|43804.7|43784.7|43804.7|43784.7|43804.7|43784.7|1
1639007940000|2021-12-08 23:59:00|||||||||1
1639007960000|2021-12-08 23:59:20|43802.5|43782.5|43804.7|43784.7|43804.7|43784.7|43802.5|43782.5|0
1639008010000|2021-12-09 00:00:10|||||||||3
1639008040000|2021-12-09 00:00:40|43806.9|43786.9|43806.9|43786.9|43807.2|43787.2|43806.9|43786.9|3
1639008050000|2021-12-09 00:00:50|43809.2|43789.2|43809.2|43789.2|43809.2|43789.2|43809.2|43789.2|0
1639008060000|2021-12-09 00:01:00|43809.4|43789.4|43809.4|43789.4|43809.4|43789.4|43809.2|43789.2|1
1639008070000|2021-12-09 00:01:10|43809.2|43789.2|43806.9|43786.9|43809.2|43789.2|43806.9|43786.9|0
1639008090000|2021-12-09 00:01:30|43809.2|43789.2|43806.9|43786.9|43809.4|43789.4|43806.9|43786.9|1
1639008100000|2021-12-09 00:01:40|43804.4|43784.4|43801.9|43781.9|43804.4|43784.4|43801.9|43781.9|1
1639008110000|2021-12-09 00:01:50|43799.7|43779.7|43799.4|43779.4|43799.7|43779.7|43799.4|43779.4|0
1639008130000|2021-12-09 00:02:10|43799.7|43779.7|43801.9|43781.9|43801.9|43781.9|43799.7|43779.7|2
1639008140000|2021-12-09 00:02:20|43802.2|43782.2|43799.7|43779.7|43804.4|43784.4|43799.7|43779.7|4
1639008150000|2021-12-09 00:02:30|43801.9|43781.9|43799.7|43779.7|43801.9|43781.9|43799.7|43779.7|2
1639008160000|2021-12-09 00:02:40|43799.4|43779.4|43792.2|43772.2|43799.4|43779.4|43790|43770|5
1639008170000|2021-12-09 00:02:50|43789.4|43769.4|43794.4|43774.4|43794.4|43774.4|43789.4|43769.4|4
1639008180000|2021-12-09 00:03:00|43789.4|43769.4|43794.2|43774.2|43794.2|43774.2|43789.4|43769.4|9
1639008200000|2021-12-09 00:03:20|43794.4|43774.4|43794.4|43774.4|43794.4|43774.4|43794.4|43774.4|1
1639008210000|2021-12-09 00:03:30|43799.4|43779.4|43796.9|43776.9|43799.4|43779.4|43796.9|43776.9|0
1639008220000|2021-12-09 00:03:40|43799.2|43779.2|43801.9|43781.9|43801.9|43781.9|43799.2|43779.2|0
1639008230000|2021-12-09 00:03:50|43804.2|43784.2|43804.4|43784.4|43804.4|43784.4|43804.2|43784.2|0
1639008240000|2021-12-09 00:04:00|43802.2|43782.2|43804.4|43784.4|43804.4|43784.4|43801.9|43781.9|1
1639008250000|2021-12-09 00:04:10|43801.9|43781.9|43801.9|43781.9|43801.9|43781.9|43801.9|43781.9|0
1639008260000|2021-12-09 00:04:20|43804.4|43784.4|43801.9|43781.9|43804.4|43784.4|43801.9|43781.9|0
1639008270000|2021-12-09 00:04:30|43804.7|43784.7|43804.7|43784.7|43804.7|43784.7|43804.7|43784.7|1
1639008290000|2021-12-09 00:04:50|43804.4|43784.4|43804.4|43784.4|43804.4|43784.4|43804.4|43784.4|0
1639008300000|2021-12-09 00:05:00|43804.7|43784.7|43804.7|43784.7|43804.7|43784.7|43804.7|43784.7|0
1639008330000|2021-12-09 00:05:30|43802.2|43782.2|43802.2|43782.2|43802.2|43782.2|43802.2|43782.2|0
1639008360000|2021-12-09 00:06:00|43806.9|43786.9|43806.9|43786.9|43806.9|43786.9|43806.9|43786.9|1
1639008370000|2021-12-09 00:06:10|43809.4|43789.4|43809.7|43789.7|43809.7|43789.7|43809.4|43789.4|1
1639008380000|2021-12-09 00:06:20|43807.2|43787.2|43807.2|43787.2|43807.2|43787.2|43807.2|43787.2|0
1639008430000|2021-12-09 00:07:10|43804.7|43784.7|43804.7|43784.7|43804.7|43784.7|43804.7|43784.7|1
1639008440000|2021-12-09 00:07:20|||||||||1
1639008470000|2021-12-09 00:07:50|43806.9|43786.9|43806.9|43786.9|43806.9|43786.9|43806.9|43786.9|0
1639008480000|2021-12-09 00:08:00|43804.7|43784.7|43804.7|43784.7|43804.7|43784.7|43804.7|43784.7|0
1639008530000|2021-12-09 00:08:50|||||||||2
1639008540000|2021-12-09 00:09:00|43809.7|43789.7|43809.7|43789.7|43809.7|43789.7|43809.7|43789.7|0
1639008560000|2021-12-09 00:09:20|43811.9|43791.9|43812.2|43792.2|43814.7|43794.7|43811.9|43791.9|1
1639008570000|2021-12-09 00:09:30|43814.7|43794.7|43814.7|43794.7|43814.7|43794.7|43814.7|43794.7|1
1639008600000|2021-12-09 00:10:00|||||||||2
1639008640000|2021-12-09 00:10:40|43816.9|43796.9|43817.2|43797.2|43817.2|43797.2|43816.9|43796.9|0
1639008650000|2021-12-09 00:10:50|43814.7|43794.7|43809.7|43789.7|43814.7|43794.7|43809.7|43789.7|5
1639008670000|2021-12-09 00:11:10|||||||||1
1639008720000|2021-12-09 00:12:00|||||||||2
1639008740000|2021-12-09 00:12:20|43814.2|43794.2|43814.2|43794.2|43814.2|43794.2|43814.2|43794.2|3
1639008750000|2021-12-09 00:12:30|43814.7|43794.7|43814.7|43794.7|43814.7|43794.7|43814.7|43794.7|0
1639008770000|2021-12-09 00:12:50|43817.2|43797.2|43819.7|43799.7|43819.7|43799.7|43817.2|43797.2|0
1639008790000|2021-12-09 00:13:10|43822.2|43802.2|43822.2|43802.2|43822.2|43802.2|43822.2|43802.2|2
1639008800000|2021-12-09 00:13:20|43824.4|43804.4|43824.7|43804.7|43824.7|43804.7|43824.4|43804.4|0
1639008810000|2021-12-09 00:13:30|||||||||1
1639008820000|2021-12-09 00:13:40|43827.2|43807.2|43827.2|43807.2|43827.2|43807.2|43827.2|43807.2|4
1639008830000|2021-12-09 00:13:50|43825|43805|43825|43805|43825|43805|43825|43805|1
1639008840000|2021-12-09 00:14:00|43824.7|43804.7|43824.7|43804.7|43824.7|43804.7|43824.7|43804.7|0
1639008850000|2021-12-09 00:14:10|43822.2|43802.2|43822.2|43802.2|43822.2|43802.2|43822.2|43802.2|0
1639008900000|2021-12-09 00:15:00|43819.7|43799.7|43815|43795|43819.7|43799.7|43815|43795|3
1639008910000|2021-12-09 00:15:10|43814.7|43794.7|43814.7|43794.7|43814.7|43794.7|43814.7|43794.7|0
1639008930000|2021-12-09 00:15:30|43817.2|43797.2|43814.7|43794.7|43817.2|43797.2|43814.7|43794.7|0
1639008960000|2021-12-09 00:16:00|43812.2|43792.2|43812.2|43792.2|43812.2|43792.2|43812.2|43792.2|2
1639008970000|2021-12-09 00:16:10|43809.7|43789.7|43809.7|43789.7|43809.7|43789.7|43809.7|43789.7|0
1639009000000|2021-12-09 00:16:40|43811.9|43791.9|43812.2|43792.2|43812.2|43792.2|43811.9|43791.9|0
1639009050000|2021-12-09 00:17:30|43809.7|43789.7|43809.7|43789.7|43812.2|43792.2|43809.7|43789.7|1
1639009070000|2021-12-09 00:17:50|43812.2|43792.2|43814.4|43794.4|43814.4|43794.4|43812.2|43792.2|1
1639009080000|2021-12-09 00:18:00|43814.7|43794.7|43817.2|43797.2|43817.2|43797.2|43814.7|43794.7|0
1639009090000|2021-12-09 00:18:10|||||||||2
1639009130000|2021-12-09 00:18:50|43819.4|43799.4|43814.7|43794.7|43819.7|43799.7|43814.7|43794.7|0
1639009140000|2021-12-09 00:19:00|43815|43795|43814.7|43794.7|43819.7|43799.7|43814.7|43794.7|2
1639009180000|2021-12-09 00:19:40|43812.5|43792.5|43814.7|43794.7|43814.7|43794.7|43812.2|43792.2|0
1639009190000|2021-12-09 00:19:50|43812.5|43792.5|43814.4|43794.4|43814.4|43794.4|43812.2|43792.2|0
1639009200000|2021-12-09 00:20:00|43814.7|43794.7|43812.2|43792.2|43814.7|43794.7|43812.2|43792.2|0
1639009210000|2021-12-09 00:20:10|43810|43790|43807.5|43787.5|43810|43790|43807.5|43787.5|3
1639009220000|2021-12-09 00:20:20|43809.4|43789.4|43807.2|43787.2|43809.7|43789.7|43807.2|43787.2|0
1639009250000|2021-12-09 00:20:50|43809.4|43789.4|43809.7|43789.7|43809.7|43789.7|43809.4|43789.4|0
1639009310000|2021-12-09 00:21:50|43812.2|43792.2|43812.2|43792.2|43812.2|43792.2|43812.2|43792.2|0
1639009320000|2021-12-09 00:22:00|43807.2|43787.2|43807.2|43787.2|43807.2|43787.2|43807.2|43787.2|2
1639009360000|2021-12-09 00:22:40|43805|43785|43805|43785|43805|43785|43805|43785|0
1639009370000|2021-12-09 00:22:50|43804.7|43784.7|43809.7|43789.7|43812.2|43792.2|43804.7|43784.7|7
1639009380000|2021-12-09 00:23:00|43814.7|43794.7|43817.2|43797.2|43817.2|43797.2|43814.7|43794.7|0
1639009390000|2021-12-09 00:23:10|||||||||1
1639009440000|2021-12-09 00:24:00|||||||||1
1639009480000|2021-12-09 00:24:40|43815|43795|43810|43790|43815|43795|43810|43790|7
1639009500000|2021-12-09 00:25:00|43809.7|43789.7|43809.7|43789.7|43809.7|43789.7|43809.7|43789.7|0
1639009550000|2021-12-09 00:25:50|43807.2|43787.2|43807.2|43787.2|43807.2|43787.2|43807.2|43787.2|0
1639009570000|2021-12-09 00:26:10|43809.7|43789.7|43809.7|43789.7|43809.7|43789.7|43809.7|43789.7|2
1639009580000|2021-12-09 00:26:20|43811.9|43791.9|43812.2|43792.2|43812.2|43792.2|43811.9|43791.9|0
1639009610000|2021-12-09 00:26:50|43814.7|43794.7|43814.7|43794.7|43814.7|43794.7|43814.7|43794.7|0
1639009620000|2021-12-09 00:27:00|43812.5|43792.5|43812.5|43792.5|43812.5|43792.5|43812.5|43792.5|0
1639009630000|2021-12-09 00:27:10|43812.2|43792.2|43814.4|43794.4|43814.4|43794.4|43812.2|43792.2|1
1639009640000|2021-12-09 00:27:20|43816.6|43796.6|43816.9|43796.9|43816.9|43796.9|43814.7|43794.7|0
1639009700000|2021-12-09 00:28:20|43817.5|43797.5|43817.5|43797.5|43817.5|43797.5|43817.5|43797.5|4
1639009740000|2021-12-09 00:29:00|||||||||3
1639009750000|2021-12-09 00:29:10|||||||||3
1639009760000|2021-12-09 00:29:20|43817.2|43797.2|43814.7|43794.7|43817.2|43797.2|43814.7|43794.7|0
1639009770000|2021-12-09 00:29:30|43817.2|43797.2|43817.2|43797.2|43817.2|43797.2|43817.2|43797.2|0
1639009800000|2021-12-09 00:30:00|43815|43795|43812.2|43792.2|43817.2|43797.2|43812.2|43792.2|4
1639009920000|2021-12-09 00:32:00|43814.7|43794.7|43812.5|43792.5|43814.7|43794.7|43812.5|43792.5|1
1639009930000|2021-12-09 00:32:10|43812.2|43792.2|43812.2|43792.2|43812.2|43792.2|43812.2|43792.2|0
1639009950000|2021-12-09 00:32:30|||||||||3
1639009970000|2021-12-09 00:32:50|||||||||4
1639010000000|2021-12-09 00:33:20|43814.7|43794.7|43814.7|43794.7|43814.7|43794.7|43814.7|43794.7|2
1639010010000|2021-12-09 00:33:30|43817.2|43797.2|43817.2|43797.2|43817.2|43797.2|43817.2|43797.2|2
1639010020000|2021-12-09 00:33:40|43819.4|43799.4|43817.2|43797.2|43819.7|43799.7|43817.2|43797.2|0
1639010030000|2021-12-09 00:33:50|43819.4|43799.4|43819.7|43799.7|43819.7|43799.7|43819.4|43799.4|0
1639010040000|2021-12-09 00:34:00|43817.2|43797.2|43817.2|43797.2|43817.2|43797.2|43817.2|43797.2|7
1639010090000|2021-12-09 00:34:50|||||||||1
1639010120000|2021-12-09 00:35:20|43814.7|43794.7|43814.7|43794.7|43814.7|43794.7|43812.5|43792.5|1
1639010130000|2021-12-09 00:35:30|43816.9|43796.9|43816.9|43796.9|43817.2|43797.2|43816.9|43796.9|1
1639010140000|2021-12-09 00:35:40|43817.2|43797.2|43814.7|43794.7|43817.2|43797.2|43814.7|43794.7|1
1639010210000|2021-12-09 00:36:50|43812.5|43792.5|43812.5|43792.5|43812.5|43792.5|43812.5|43792.5|1
1639010230000|2021-12-09 00:37:10|43814.7|43794.7|43814.7|43794.7|43814.7|43794.7|43814.7|43794.7|0
1639010260000|2021-12-09 00:37:40|43812.5|43792.5|43810|43790|43812.5|43792.5|43810|43790|0
1639010330000|2021-12-09 00:38:50|43814.7|43794.7|43814.7|43794.7|43814.7|43794.7|43814.7|43794.7|0
1639010340000|2021-12-09 00:39:00|43810|43790|43814.7|43794.7|43814.7|43794.7|43810|43790|1
1639010370000|2021-12-09 00:39:30|43812.5|43792.5|43812.5|43792.5|43814.7|43794.7|43812.5|43792.5|0
1639010400000|2021-12-09 00:40:00|43814.7|43794.7|43814.7|43794.7|43814.7|43794.7|43814.7|43794.7|1
1639010420000|2021-12-09 00:40:20|43812.5|43792.5|43812.2|43792.2|43812.5|43792.5|43812.2|43792.2|0
1639010450000|2021-12-09 00:40:50|43811.9|43791.9|43811.9|43791.9|43811.9|43791.9|43811.9|43791.9|0
1639010460000|2021-12-09 00:41:00|43809.7|43789.7|43809.7|43789.7|43809.7|43789.7|43809.7|43789.7|1
1639010470000|2021-12-09 00:41:10|43807.2|43787.2|43807.2|43787.2|43807.2|43787.2|43807.2|43787.2|0
1639010540000|2021-12-09 00:42:20|||||||||1
1639010580000|2021-12-09 00:43:00|43809.4|43789.4|43809.4|43789.4|43809.4|43789.4|43809.4|43789.4|3
1639010590000|2021-12-09 00:43:10|43809.7|43789.7|43812.2|43792.2|43814.4|43794.4|43809.7|43789.7|3
1639010600000|2021-12-09 00:43:20|||||||||1
1639010610000|2021-12-09 00:43:30|43809.7|43789.7|43809.7|43789.7|43809.7|43789.7|43809.7|43789.7|0
1639010620000|2021-12-09 00:43:40|43814.7|43794.7|43814.7|43794.7|43814.7|43794.7|43814.7|43794.7|1
1639010640000|2021-12-09 00:44:00|43812.2|43792.2|43809.7|43789.7|43812.2|43792.2|43809.7|43789.7|1
1639010660000|2021-12-09 00:44:20|||||||||1
1639010670000|2021-12-09 00:44:30|43812.2|43792.2|43812.2|43792.2|43812.2|43792.2|43812.2|43792.2|0
1639010680000|2021-12-09 00:44:40|43814.4|43794.4|43814.7|43794.7|43814.7|43794.7|43814.4|43794.4|0
1639010730000|2021-12-09 00:45:30|43812.2|43792.2|43810|43790|43812.2|43792.2|43810|43790|0
1639010740000|2021-12-09 00:45:40|43809.7|43789.7|43809.7|43789.7|43809.7|43789.7|43809.7|43789.7|0
1639010750000|2021-12-09 00:45:50|43810|43790|43807.2|43787.2|43810|43790|43807.2|43787.2|6
1639010780000|2021-12-09 00:46:20|43809.7|43789.7|43807.2|43787.2|43809.7|43789.7|43807.2|43787.2|6
1639010820000|2021-12-09 00:47:00|43799.7|43779.7|43799.7|43779.7|43799.7|43779.7|43799.7|43779.7|2
1639010930000|2021-12-09 00:48:50|||||||||2
1639010940000|2021-12-09 00:49:00|43797.2|43777.2|43799.4|43779.4|43799.7|43779.7|43797.2|43777.2|0
1639010950000|2021-12-09 00:49:10|43799.7|43779.7|43799.7|43779.7|43799.7|43779.7|43799.7|43779.7|0
1639010980000|2021-12-09 00:49:40|43797.5|43777.5|43797.5|43777.5|43797.5|43777.5|43797.5|43777.5|0
1639010990000|2021-12-09 00:49:50|43797.2|43777.2|43797.2|43777.2|43797.2|43777.2|43797.2|43777.2|0
1639011010000|2021-12-09 00:50:10|43799.7|43779.7|43799.7|43779.7|43799.7|43779.7|43799.7|43779.7|0
1639011030000|2021-12-09 00:50:30|43797.5|43777.5|43797.2|43777.2|43797.5|43777.5|43797.2|43777.2|0
1639011130000|2021-12-09 00:52:10|43795|43775|43795|43775|43795|43775|43795|43775|3
1639011160000|2021-12-09 00:52:40|43797.2|43777.2|43797.2|43777.2|43797.2|43777.2|43797.2|43777.2|0
1639011210000|2021-12-09 00:53:30|43794.7|43774.7|43794.7|43774.7|43794.7|43774.7|43794.7|43774.7|2
1639011240000|2021-12-09 00:54:00|||||||||1
1639011270000|2021-12-09 00:54:30|||||||||1
1639011280000|2021-12-09 00:54:40|43796.9|43776.9|43797.2|43777.2|43797.2|43777.2|43796.9|43776.9|0
1639011290000|2021-12-09 00:54:50|43794.7|43774.7|43794.7|43774.7|43794.7|43774.7|43794.7|43774.7|1
1639011300000|2021-12-09 00:55:00|||||||||1
1639011320000|2021-12-09 00:55:20|43792.2|43772.2|43792.2|43772.2|43792.2|43772.2|43792.2|43772.2|1
1639011350000|2021-12-09 00:55:50|43790|43770|43789.7|43769.7|43790|43770|43789.7|43769.7|0
1639011360000|2021-12-09 00:56:00|43787.2|43767.2|43784.7|43764.7|43787.2|43767.2|43784.7|43764.7|2
1639011370000|2021-12-09 00:56:10|43782.5|43762.5|43779.7|43759.7|43782.5|43762.5|43779.7|43759.7|0
1639011380000|2021-12-09 00:56:20|43781.9|43761.9|43782.2|43762.2|43782.2|43762.2|43781.9|43761.9|1
1639011390000|2021-12-09 00:56:30|43784.7|43764.7|43784.7|43764.7|43784.7|43764.7|43784.7|43764.7|3
1639011450000|2021-12-09 00:57:30|43787.2|43767.2|43789.7|43769.7|43789.7|43769.7|43787.2|43767.2|0
1639011460000|2021-12-09 00:57:40|43792.2|43772.2|43796.9|43776.9|43796.9|43776.9|43792.2|43772.2|1
1639011480000|2021-12-09 00:58:00|43801.9|43781.9|43797.2|43777.2|43801.9|43781.9|43797.2|43777.2|2
1639011490000|2021-12-09 00:58:10|||||||||2
1639011520000|2021-12-09 00:58:40|43799.4|43779.4|43797.2|43777.2|43799.4|43779.4|43797.2|43777.2|0
1639011540000|2021-12-09 00:59:00|43796.9|43776.9|43794.7|43774.7|43796.9|43776.9|43794.7|43774.7|3
1639011570000|2021-12-09 00:59:30|43792.5|43772.5|43792.2|43772.2|43792.5|43772.5|43792.2|43772.2|0
1639011580000|2021-12-09 00:59:40|43787.2|43767.2|43787.2|43767.2|43787.2|43767.2|43787.2|43767.2|1
1639011590000|2021-12-09 00:59:50|43784.7|43764.7|43784.4|43764.4|43787.2|43767.2|43784.4|43764.4|1
1639011600000|2021-12-09 01:00:00|43782.2|43762.2|43779.7|43759.7|43799.7|43779.7|43777.2|43757.2|23
1639011610000|2021-12-09 01:00:10|43782.2|43762.2|43769.4|43749.4|43786.9|43766.9|43762.2|43742.2|18
1639011620000|2021-12-09 01:00:20|43769.7|43749.7|43759.7|43739.7|43769.7|43749.7|43759.7|43739.7|6
1639011630000|2021-12-09 01:00:30|43757.2|43737.2|43757.2|43737.2|43762.2|43742.2|43757.2|43737.2|8
1639011640000|2021-12-09 01:00:40|43759.7|43739.7|43747.2|43727.2|43759.7|43739.7|43742.2|43722.2|33
1639011650000|2021-12-09 01:00:50|43745|43725|43742.2|43722.2|43745|43725|43734.7|43714.7|27
1639011660000|2021-12-09 01:01:00|43739.7|43719.7|43729.7|43709.7|43742.2|43722.2|43729.7|43709.7|18
1639011670000|2021-12-09 01:01:10|43727.2|43707.2|43715|43695|43727.2|43707.2|43715|43695|16
1639011680000|2021-12-09 01:01:20|43710.2|43690.2|43715|43695|43715|43695|43710.2|43690.2|3
1639011690000|2021-12-09 01:01:30|43712.2|43692.2|43719.7|43699.7|43719.7|43699.7|43712.2|43692.2|19
1639011700000|2021-12-09 01:01:40|43717.5|43697.5|43717.5|43697.5|43717.5|43697.5|43717.5|43697.5|1
1639011710000|2021-12-09 01:01:50|43717.2|43697.2|43712.2|43692.2|43717.2|43697.2|43712.2|43692.2|9
1639011720000|2021-12-09 01:02:00|43710|43690|43717.2|43697.2|43719.7|43699.7|43710|43690|28
1639011730000|2021-12-09 01:02:10|43719.7|43699.7|43722.2|43702.2|43722.2|43702.2|43717.2|43697.2|6
1639011740000|2021-12-09 01:02:20|43722.5|43702.5|43724.7|43704.7|43726.9|43706.9|43722.5|43702.5|5
1639011750000|2021-12-09 01:02:30|43722.2|43702.2|43722.2|43702.2|43722.2|43702.2|43721.9|43701.9|4
1639011760000|2021-12-09 01:02:40|43720|43700|43722.2|43702.2|43722.2|43702.2|43719.7|43699.7|2
1639011770000|2021-12-09 01:02:50|43724.7|43704.7|43729.7|43709.7|43729.7|43709.7|43724.7|43704.7|10
1639011780000|2021-12-09 01:03:00|43732.2|43712.2|43729.7|43709.7|43732.2|43712.2|43727.2|43707.2|16
1639011790000|2021-12-09 01:03:10|43732.2|43712.2|43732.2|43712.2|43734.7|43714.7|43729.7|43709.7|5
1639011800000|2021-12-09 01:03:20|43734.4|43714.4|43732.2|43712.2|43734.7|43714.7|43732.2|43712.2|2
1639011810000|2021-12-09 01:03:30|43729.7|43709.7|43719.7|43699.7|43729.7|43709.7|43717.5|43697.5|8
1639011820000|2021-12-09 01:03:40|43722.2|43702.2|43727.2|43707.2|43727.2|43707.2|43722.2|43702.2|5
1639011830000|2021-12-09 01:03:50|43732.2|43712.2|43739.4|43719.4|43741.9|43721.9|43732.2|43712.2|9
1639011840000|2021-12-09 01:04:00|43741.6|43721.6|43734.7|43714.7|43741.9|43721.9|43734.7|43714.7|3
1639011850000|2021-12-09 01:04:10|43732.5|43712.5|43734.7|43714.7|43734.7|43714.7|43732.5|43712.5|4
1639011860000|2021-12-09 01:04:20|43732.2|43712.2|43729.7|43709.7|43732.2|43712.2|43729.7|43709.7|3
1639011870000|2021-12-09 01:04:30|43731.9|43711.9|43722.2|43702.2|43731.9|43711.9|43722.2|43702.2|7
1639011880000|2021-12-09 01:04:40|43717.7|43697.7|43712.2|43692.2|43717.7|43697.7|43712.2|43692.2|10
1639011890000|2021-12-09 01:04:50|43712.5|43692.5|43722.2|43702.2|43722.2|43702.2|43712.5|43692.5|3
1639011900000|2021-12-09 01:05:00|43721.9|43701.9|43721.9|43701.9|43722.2|43702.2|43719.7|43699.7|5
1639011910000|2021-12-09 01:05:10|43726.9|43706.9|43732.2|43712.2|43734.7|43714.7|43726.9|43706.9|11
1639011920000|2021-12-09 01:05:20|43734.4|43714.4|43734.7|43714.7|43734.7|43714.7|43732.2|43712.2|4
1639011930000|2021-12-09 01:05:30|||||||||2
1639011940000|2021-12-09 01:05:40|43735|43715|43732.2|43712.2|43737.2|43717.2|43732.2|43712.2|2
1639011950000|2021-12-09 01:05:50|43734.7|43714.7|43739.7|43719.7|43739.7|43719.7|43734.7|43714.7|1
1639011960000|2021-12-09 01:06:00|43737.2|43717.2|43742.2|43722.2|43742.2|43722.2|43737.2|43717.2|3
1639011970000|2021-12-09 01:06:10|43740|43720|43734.7|43714.7|43742.2|43722.2|43734.7|43714.7|3
1639011980000|2021-12-09 01:06:20|43732.5|43712.5|43732.2|43712.2|43732.5|43712.5|43732.2|43712.2|1
1639011990000|2021-12-09 01:06:30|43729.7|43709.7|43730|43710|43732.2|43712.2|43727.5|43707.5|1
1639012000000|2021-12-09 01:06:40|43732.2|43712.2|43739.7|43719.7|43742.2|43722.2|43732.2|43712.2|2
1639012020000|2021-12-09 01:07:00|43737.5|43717.5|43717.2|43697.2|43737.5|43717.5|43717.2|43697.2|5
1639012030000|2021-12-09 01:07:10|43712.2|43692.2|43712.2|43692.2|43712.2|43692.2|43712.2|43692.2|2
1639012040000|2021-12-09 01:07:20|43712.5|43692.5|43717.2|43697.2|43717.2|43697.2|43712.5|43692.5|3
1639012050000|2021-12-09 01:07:30|43714.7|43694.7|43717.2|43697.2|43717.2|43697.2|43714.7|43694.7|1
1639012060000|2021-12-09 01:07:40|43714.7|43694.7|43717.2|43697.2|43717.2|43697.2|43714.7|43694.7|5
1639012070000|2021-12-09 01:07:50|43717.5|43697.5|43712.7|43692.7|43719.7|43699.7|43712.7|43692.7|10
1639012080000|2021-12-09 01:08:00|43715|43695|43712.2|43692.2|43715|43695|43712.2|43692.2|15
1639012090000|2021-12-09 01:08:10|43710|43690|43710|43690|43710|43690|43707.5|43687.5|4
1639012100000|2021-12-09 01:08:20|43707.7|43687.7|43712.2|43692.2|43712.2|43692.2|43707.5|43687.5|2
1639012110000|2021-12-09 01:08:30|43710|43690|43710|43690|43710|43690|43710|43690|1
1639012120000|2021-12-09 01:08:40|43707.7|43687.7|43707.5|43687.5|43707.7|43687.7|43707.5|43687.5|1
1639012140000|2021-12-09 01:09:00|43702.2|43682.2|43695.5|43675.5|43702.2|43682.2|43692.7|43672.7|41
1639012150000|2021-12-09 01:09:10|43695.8|43675.8|43693.3|43673.3|43695.8|43675.8|43693.3|43673.3|2
1639012160000|2021-12-09 01:09:20|43688.3|43668.3|43695.8|43675.8|43695.8|43675.8|43688.3|43668.3|4
1639012170000|2021-12-09 01:09:30|43693.3|43673.3|43698.3|43678.3|43698.3|43678.3|43690.8|43670.8|2
1639012180000|2021-12-09 01:09:40|43700.8|43680.8|43703.3|43683.3|43705.8|43685.8|43700.8|43680.8|9
1639012190000|2021-12-09 01:09:50|43701.1|43681.1|43695.8|43675.8|43701.1|43681.1|43695.8|43675.8|2
1639012200000|2021-12-09 01:10:00|43693.3|43673.3|43690.8|43670.8|43693.3|43673.3|43686.3|43666.3|16
1639012210000|2021-12-09 01:10:10|43688.3|43668.3|43685.8|43665.8|43690.8|43670.8|43685.8|43665.8|3
1639012220000|2021-12-09 01:10:20|43683.6|43663.6|43685.8|43665.8|43685.8|43665.8|43683.6|43663.6|7
1639012230000|2021-12-09 01:10:30|43683.3|43663.3|43683.3|43663.3|43683.3|43663.3|43683.3|43663.3|4
1639012240000|2021-12-09 01:10:40|||||||||1
1639012250000|2021-12-09 01:10:50|43685.5|43665.5|43685.8|43665.8|43685.8|43665.8|43685.5|43665.5|2
1639012260000|2021-12-09 01:11:00|43690.8|43670.8|43695.8|43675.8|43695.8|43675.8|43690.8|43670.8|3
1639012270000|2021-12-09 01:11:10|43698.3|43678.3|43700.8|43680.8|43700.8|43680.8|43696.1|43676.1|3
1639012280000|2021-12-09 01:11:20|43698.3|43678.3|43690.2|43670.2|43698.3|43678.3|43690.2|43670.2|14
1639012290000|2021-12-09 01:11:30|43692.5|43672.5|43685.5|43665.5|43692.7|43672.7|43685.5|43665.5|5
1639012300000|2021-12-09 01:11:40|43687.7|43667.7|43685.2|43665.2|43688|43668|43685.2|43665.2|2
1639012320000|2021-12-09 01:12:00|43687.5|43667.5|43690.2|43670.2|43690.2|43670.2|43687.5|43667.5|5
1639012330000|2021-12-09 01:12:10|43692.7|43672.7|43697.5|43677.5|43697.5|43677.5|43692.7|43672.7|3
1639012340000|2021-12-09 01:12:20|43695.2|43675.2|43695.2|43675.2|43695.2|43675.2|43695.2|43675.2|1
1639012350000|2021-12-09 01:12:30|43690.2|43670.2|43689.9|43669.9|43690.2|43670.2|43689.9|43669.9|2
1639012360000|2021-12-09 01:12:40|43685.2|43665.2|43682.7|43662.7|43685.2|43665.2|43682.7|43662.7|6
1639012370000|2021-12-09 01:12:50|||||||||3
1639012380000|2021-12-09 01:13:00|43680.2|43660.2|43675.2|43655.2|43680.2|43660.2|43675.2|43655.2|17
1639012390000|2021-12-09 01:13:10|43673|43653|43672.7|43652.7|43673|43653|43667.7|43647.7|18
1639012400000|2021-12-09 01:13:20|43675.2|43655.2|43675.2|43655.2|43675.2|43655.2|43675.2|43655.2|4
1639012410000|2021-12-09 01:13:30|43680.2|43660.2|43674.9|43654.9|43680.2|43660.2|43672.7|43652.7|10
1639012420000|2021-12-09 01:13:40|43675.2|43655.2|43675.2|43655.2|43675.2|43655.2|43675.2|43655.2|0
1639012430000|2021-12-09 01:13:50|43673|43653|43672.7|43652.7|43673|43653|43672.7|43652.7|2
1639012440000|2021-12-09 01:14:00|43670.2|43650.2|43667.7|43647.7|43670.2|43650.2|43667.7|43647.7|1
1639012450000|2021-12-09 01:14:10|43670.2|43650.2|43672.7|43652.7|43672.7|43652.7|43670.2|43650.2|0
1639012460000|2021-12-09 01:14:20|43670.2|43650.2|43675.2|43655.2|43675.2|43655.2|43670.2|43650.2|0
1639012470000|2021-12-09 01:14:30|43670.2|43650.2|43667.7|43647.7|43670.2|43650.2|43667.7|43647.7|8
1639012490000|2021-12-09 01:14:50|43665.5|43645.5|43670.2|43650.2|43670.2|43650.2|43665.2|43645.2|7
1639012500000|2021-12-09 01:15:00|43672.4|43652.4|43672.7|43652.7|43675.2|43655.2|43670.2|43650.2|7
1639012510000|2021-12-09 01:15:10|43673|43653|43668|43648|43673|43653|43665.8|43645.8|6
1639012520000|2021-12-09 01:15:20|43665.8|43645.8|43645.2|43625.2|43665.8|43645.8|43645.2|43625.2|16
1639012530000|2021-12-09 01:15:30|43647.7|43627.7|43652.7|43632.7|43652.7|43632.7|43647.7|43627.7|5
1639012540000|2021-12-09 01:15:40|43650.2|43630.2|43655.2|43635.2|43655.2|43635.2|43650.2|43630.2|7
1639012550000|2021-12-09 01:15:50|43657.4|43637.4|43662.7|43642.7|43662.7|43642.7|43657.4|43637.4|7
1639012560000|2021-12-09 01:16:00|43660.5|43640.5|43662.7|43642.7|43670.2|43650.2|43660.5|43640.5|4
1639012570000|2021-12-09 01:16:10|43664.9|43644.9|43665.2|43645.2|43665.2|43645.2|43660.2|43640.2|9
1639012580000|2021-12-09 01:16:20|43665.5|43645.5|43667.7|43647.7|43667.7|43647.7|43665.2|43645.2|1
1639012590000|2021-12-09 01:16:30|43669.9|43649.9|43670.2|43650.2|43670.2|43650.2|43669.9|43649.9|0
1639012600000|2021-12-09 01:16:40|43667.7|43647.7|43667.7|43647.7|43667.7|43647.7|43667.7|43647.7|0
1639012620000|2021-12-09 01:17:00|43665.5|43645.5|43665.2|43645.2|43665.5|43645.5|43665.2|43645.2|0
1639012630000|2021-12-09 01:17:10|43667.7|43647.7|43667.7|43647.7|43667.7|43647.7|43665.2|43645.2|2
1639012640000|2021-12-09 01:17:20|||||||||2
1639012650000|2021-12-09 01:17:30|43665.2|43645.2|43665.2|43645.2|43665.2|43645.2|43665.2|43645.2|0
1639012660000|2021-12-09 01:17:40|43667.4|43647.4|43667.4|43647.4|43667.4|43647.4|43667.4|43647.4|2
1639012670000|2021-12-09 01:17:50|43665.2|43645.2|43665.2|43645.2|43667.4|43647.4|43665.2|43645.2|0
1639012680000|2021-12-09 01:18:00|43667.4|43647.4|43667.7|43647.7|43670.2|43650.2|43667.4|43647.4|2
1639012690000|2021-12-09 01:18:10|||||||||2
1639012700000|2021-12-09 01:18:20|43665.5|43645.5|43667.7|43647.7|43667.7|43647.7|43665.2|43645.2|4
1639012710000|2021-12-09 01:18:30|43668|43648|43670.2|43650.2|43670.2|43650.2|43668|43648|2
1639012720000|2021-12-09 01:18:40|43675.2|43655.2|43675.2|43655.2|43675.2|43655.2|43675.2|43655.2|7
1639012730000|2021-12-09 01:18:50|43672.7|43652.7|43675.2|43655.2|43675.2|43655.2|43672.7|43652.7|0
1639012750000|2021-12-09 01:19:10|43677.4|43657.4|43672.7|43652.7|43677.7|43657.7|43672.7|43652.7|3
1639012760000|2021-12-09 01:19:20|43674.9|43654.9|43675.2|43655.2|43677.4|43657.4|43674.9|43654.9|1
1639012770000|2021-12-09 01:19:30|43677.4|43657.4|43672.7|43652.7|43677.7|43657.7|43672.7|43652.7|3
1639012780000|2021-12-09 01:19:40|43670.5|43650.5|43675.2|43655.2|43675.2|43655.2|43670.5|43650.5|4
1639012790000|2021-12-09 01:19:50|43672.7|43652.7|43675.2|43655.2|43675.2|43655.2|43672.7|43652.7|1
1639012800000|2021-12-09 01:20:00|43672.7|43652.7|43680.2|43660.2|43680.2|43660.2|43672.7|43652.7|2
1639012810000|2021-12-09 01:20:10|43678|43658|43687.7|43667.7|43687.7|43667.7|43677.7|43657.7|9
1639012820000|2021-12-09 01:20:20|43687.4|43667.4|43687.4|43667.4|43687.4|43667.4|43687.4|43667.4|5
1639012830000|2021-12-09 01:20:30|43685.2|43665.2|43685.2|43665.2|43685.2|43665.2|43685.2|43665.2|1
1639012840000|2021-12-09 01:20:40|43687.7|43667.7|43692.7|43672.7|43692.7|43672.7|43687.7|43667.7|0
1639012850000|2021-12-09 01:20:50|43694.9|43674.9|43697.7|43677.7|43697.7|43677.7|43690.2|43670.2|2
1639012860000|2021-12-09 01:21:00|43699.9|43679.9|43700.2|43680.2|43700.2|43680.2|43699.9|43679.9|1
1639012870000|2021-12-09 01:21:10|||||||||2
1639012880000|2021-12-09 01:21:20|43702.4|43682.4|43698|43678|43704.7|43684.7|43698|43678|2
1639012890000|2021-12-09 01:21:30|43695.5|43675.5|43693|43673|43695.5|43675.5|43693|43673|3
1639012900000|2021-12-09 01:21:40|43690.5|43670.5|43693|43673|43693|43673|43690.5|43670.5|2
1639012910000|2021-12-09 01:21:50|||||||||1
1639012920000|2021-12-09 01:22:00|43695.2|43675.2|43697.7|43677.7|43697.7|43677.7|43695.2|43675.2|1
1639012930000|2021-12-09 01:22:10|43702.7|43682.7|43702.7|43682.7|43702.7|43682.7|43702.7|43682.7|2
1639012940000|2021-12-09 01:22:20|43700.5|43680.5|43695.5|43675.5|43702.4|43682.4|43695.5|43675.5|2
1639012950000|2021-12-09 01:22:30|43697.7|43677.7|43697.7|43677.7|43697.7|43677.7|43695.5|43675.5|1
1639012960000|2021-12-09 01:22:40|43695.2|43675.2|43697.7|43677.7|43697.7|43677.7|43695.2|43675.2|0
1639012970000|2021-12-09 01:22:50|43695.2|43675.2|43692.7|43672.7|43697.7|43677.7|43692.7|43672.7|1
1639012980000|2021-12-09 01:23:00|43697.7|43677.7|43705.2|43685.2|43705.2|43685.2|43697.7|43677.7|4
1639012990000|2021-12-09 01:23:10|43707.4|43687.4|43710.2|43690.2|43710.2|43690.2|43707.4|43687.4|6
1639013000000|2021-12-09 01:23:20|43712.2|43692.2|43712.7|43692.7|43712.7|43692.7|43710.2|43690.2|3
1639013010000|2021-12-09 01:23:30|43710.2|43690.2|43710.2|43690.2|43715.2|43695.2|43710.2|43690.2|2
1639013020000|2021-12-09 01:23:40|43707.7|43687.7|43710.2|43690.2|43710.2|43690.2|43707.7|43687.7|1
1639013030000|2021-12-09 01:23:50|43712.7|43692.7|43712.7|43692.7|43712.7|43692.7|43712.7|43692.7|1
1639013040000|2021-12-09 01:24:00|43712.4|43692.4|43712.4|43692.4|43712.4|43692.4|43712.4|43692.4|0
1639013050000|2021-12-09 01:24:10|43712.7|43692.7|43707.7|43687.7|43712.7|43692.7|43707.7|43687.7|11
1639013060000|2021-12-09 01:24:20|43705.2|43685.2|43702.7|43682.7|43705.2|43685.2|43702.7|43682.7|2
1639013070000|2021-12-09 01:24:30|43705.2|43685.2|43705.2|43685.2|43705.2|43685.2|43705.2|43685.2|1
1639013080000|2021-12-09 01:24:40|43703|43683|43702.4|43682.4|43704.9|43684.9|43700.2|43680.2|5
1639013090000|2021-12-09 01:24:50|43700.5|43680.5|43710.2|43690.2|43710.2|43690.2|43700.2|43680.2|6
1639013100000|2021-12-09 01:25:00|43708|43688|43703|43683|43708|43688|43700.5|43680.5|2
1639013110000|2021-12-09 01:25:10|43700.2|43680.2|43700.2|43680.2|43705.2|43685.2|43700.2|43680.2|0
1639013120000|2021-12-09 01:25:20|43702.4|43682.4|43700.2|43680.2|43702.7|43682.7|43700.2|43680.2|0
1639013130000|2021-12-09 01:25:30|43698|43678|43697.7|43677.7|43700.2|43680.2|43697.7|43677.7|0
1639013140000|2021-12-09 01:25:40|43695.2|43675.2|43695.2|43675.2|43695.2|43675.2|43695.2|43675.2|0
1639013150000|2021-12-09 01:25:50|43693|43673|43680.2|43660.2|43693|43673|43680.2|43660.2|15
1639013160000|2021-12-09 01:26:00|43678|43658|43678|43658|43678|43658|43678|43658|9
1639013170000|2021-12-09 01:26:10|43680.2|43660.2|43685.2|43665.2|43685.2|43665.2|43680.2|43660.2|4
1639013180000|2021-12-09 01:26:20|43682.7|43662.7|43685.2|43665.2|43685.2|43665.2|43682.7|43662.7|1
1639013190000|2021-12-09 01:26:30|43682.7|43662.7|43680.2|43660.2|43682.7|43662.7|43680.2|43660.2|1
1639013200000|2021-12-09 01:26:40|43678|43658|43682.7|43662.7|43682.7|43662.7|43678|43658|2
1639013210000|2021-12-09 01:26:50|43684.9|43664.9|43682.7|43662.7|43685.2|43665.2|43682.7|43662.7|2
1639013220000|2021-12-09 01:27:00|43685.2|43665.2|43685.2|43665.2|43687.4|43667.4|43683|43663|1
1639013230000|2021-12-09 01:27:10|43687.7|43667.7|43682.7|43662.7|43687.7|43667.7|43682.7|43662.7|0
1639013240000|2021-12-09 01:27:20|43685.2|43665.2|43682.7|43662.7|43687.7|43667.7|43682.7|43662.7|2
1639013250000|2021-12-09 01:27:30|43683|43663|43687.7|43667.7|43687.7|43667.7|43683|43663|2
1639013260000|2021-12-09 01:27:40|43685.5|43665.5|43687.7|43667.7|43687.7|43667.7|43685.2|43665.2|0
1639013270000|2021-12-09 01:27:50|43689.9|43669.9|43692.7|43672.7|43692.7|43672.7|43689.9|43669.9|2
1639013280000|2021-12-09 01:28:00|43694.9|43674.9|43695.2|43675.2|43697.7|43677.7|43694.9|43674.9|7
1639013290000|2021-12-09 01:28:10|43693|43673|43695.2|43675.2|43695.2|43675.2|43693|43673|2
1639013300000|2021-12-09 01:28:20|43702.7|43682.7|43702.7|43682.7|43702.7|43682.7|43702.7|43682.7|2
1639013310000|2021-12-09 01:28:30|43705.2|43685.2|43710.2|43690.2|43710.2|43690.2|43705.2|43685.2|1
1639013320000|2021-12-09 01:28:40|43707.7|43687.7|43712.7|43692.7|43712.7|43692.7|43707.7|43687.7|4
1639013330000|2021-12-09 01:28:50|43714.9|43694.9|43714.9|43694.9|43714.9|43694.9|43714.9|43694.9|1
1639013340000|2021-12-09 01:29:00|43712.7|43692.7|43722.4|43702.4|43722.4|43702.4|43712.7|43692.7|10
1639013350000|2021-12-09 01:29:10|43720.2|43700.2|43723|43703|43725.2|43705.2|43720.2|43700.2|1
1639013360000|2021-12-09 01:29:20|43722.7|43702.7|43717.7|43697.7|43722.7|43702.7|43717.7|43697.7|2
1639013370000|2021-12-09 01:29:30|43715.2|43695.2|43715.2|43695.2|43715.2|43695.2|43710.5|43690.5|4
1639013380000|2021-12-09 01:29:40|43712.7|43692.7|43717.7|43697.7|43717.7|43697.7|43712.7|43692.7|1
1639013390000|2021-12-09 01:29:50|43715.2|43695.2|43717.7|43697.7|43717.7|43697.7|43715.2|43695.2|0
1639013400000|2021-12-09 01:30:00|43715.5|43695.5|43710.5|43690.5|43717.7|43697.7|43710.5|43690.5|3
1639013410000|2021-12-09 01:30:10|43710.2|43690.2|43710.2|43690.2|43712.7|43692.7|43707.7|43687.7|4
1639013420000|2021-12-09 01:30:20|43708|43688|43712.7|43692.7|43712.7|43692.7|43708|43688|3
1639013430000|2021-12-09 01:30:30|43710.2|43690.2|43705.2|43685.2|43710.2|43690.2|43705.2|43685.2|3
1639013440000|2021-12-09 01:30:40|||||||||1
1639013450000|2021-12-09 01:30:50|43700.2|43680.2|43700.2|43680.2|43700.2|43680.2|43697.7|43677.7|6
1639013460000|2021-12-09 01:31:00|43698|43678|43700.2|43680.2|43700.2|43680.2|43695.2|43675.2|4
1639013470000|2021-12-09 01:31:10|43702.4|43682.4|43700.2|43680.2|43702.7|43682.7|43700.2|43680.2|0
1639013480000|2021-12-09 01:31:20|43705.2|43685.2|43705.2|43685.2|43705.2|43685.2|43703|43683|1
1639013490000|2021-12-09 01:31:30|43707.4|43687.4|43705.2|43685.2|43707.7|43687.7|43705.2|43685.2|2
1639013500000|2021-12-09 01:31:40|43704.9|43684.9|43697.7|43677.7|43704.9|43684.9|43697.7|43677.7|6
1639013510000|2021-12-09 01:31:50|43690.5|43670.5|43697.4|43677.4|43697.4|43677.4|43690.2|43670.2|5
1639013520000|2021-12-09 01:32:00|43699.9|43679.9|43702.7|43682.7|43702.7|43682.7|43695.2|43675.2|4
1639013530000|2021-12-09 01:32:10|43705.2|43685.2|43705.2|43685.2|43705.2|43685.2|43705.2|43685.2|0
1639013540000|2021-12-09 01:32:20|43707.7|43687.7|43705.2|43685.2|43710.2|43690.2|43705.2|43685.2|12
1639013550000|2021-12-09 01:32:30|43707.4|43687.4|43710.2|43690.2|43710.2|43690.2|43707.4|43687.4|0
1639013560000|2021-12-09 01:32:40|43712.4|43692.4|43712.7|43692.7|43712.7|43692.7|43712.4|43692.4|2
1639013580000|2021-12-09 01:33:00|43713|43693|43710.2|43690.2|43713|43693|43710.2|43690.2|2
1639013590000|2021-12-09 01:33:10|43715.2|43695.2|43715.2|43695.2|43715.2|43695.2|43715.2|43695.2|0
1639013600000|2021-12-09 01:33:20|43710.2|43690.2|43710.2|43690.2|43710.2|43690.2|43710.2|43690.2|0
1639013610000|2021-12-09 01:33:30|43707.7|43687.7|43702.7|43682.7|43707.7|43687.7|43702.7|43682.7|2
1639013630000|2021-12-09 01:33:50|43704.9|43684.9|43700.2|43680.2|43705.2|43685.2|43700.2|43680.2|0
1639013640000|2021-12-09 01:34:00|43697.7|43677.7|43693|43673|43697.7|43677.7|43693|43673|1
1639013650000|2021-12-09 01:34:10|43692.7|43672.7|43699.9|43679.9|43699.9|43679.9|43692.7|43672.7|0
1639013660000|2021-12-09 01:34:20|43700.2|43680.2|43710.2|43690.2|43710.2|43690.2|43700.2|43680.2|0
1639013670000|2021-12-09 01:34:30|43712.4|43692.4|43725.2|43705.2|43725.2|43705.2|43710.2|43690.2|8
1639013680000|2021-12-09 01:34:40|43727.4|43707.4|43727.7|43707.7|43730.2|43710.2|43725.2|43705.2|2
1639013690000|2021-12-09 01:34:50|43730.2|43710.2|43730.2|43710.2|43730.2|43710.2|43727.7|43707.7|2
1639013700000|2021-12-09 01:35:00|43732.7|43712.7|43725.2|43705.2|43732.7|43712.7|43722.7|43702.7|2
1639013720000|2021-12-09 01:35:20|43720.2|43700.2|43720.2|43700.2|43720.2|43700.2|43720.2|43700.2|0
1639013730000|2021-12-09 01:35:30|43722.7|43702.7|43725.2|43705.2|43725.2|43705.2|43722.7|43702.7|0
1639013740000|2021-12-09 01:35:40|43722.7|43702.7|43725.2|43705.2|43725.2|43705.2|43720.2|43700.2|2
1639013750000|2021-12-09 01:35:50|43722.7|43702.7|43725.2|43705.2|43725.2|43705.2|43722.7|43702.7|1
1639013760000|2021-12-09 01:36:00|43727.4|43707.4|43727.7|43707.7|43727.7|43707.7|43727.4|43707.4|2
1639013770000|2021-12-09 01:36:10|43730.2|43710.2|43727.7|43707.7|43730.2|43710.2|43727.7|43707.7|0
1639013780000|2021-12-09 01:36:20|43730.5|43710.5|43727.7|43707.7|43732.7|43712.7|43727.7|43707.7|3
1639013790000|2021-12-09 01:36:30|43725.2|43705.2|43725.2|43705.2|43725.2|43705.2|43725.2|43705.2|0
1639013800000|2021-12-09 01:36:40|43727.7|43707.7|43727.7|43707.7|43730.2|43710.2|43725.2|43705.2|0
1639013810000|2021-12-09 01:36:50|43725.5|43705.5|43732.7|43712.7|43734.7|43714.7|43725.2|43705.2|2
1639013820000|2021-12-09 01:37:00|43734.9|43714.9|43740.2|43720.2|43742.7|43722.7|43734.9|43714.9|5
1639013830000|2021-12-09 01:37:10|43742.7|43722.7|43740.2|43720.2|43742.7|43722.7|43740.2|43720.2|0
1639013840000|2021-12-09 01:37:20|43742.7|43722.7|43730.2|43710.2|43742.7|43722.7|43730.2|43710.2|5
1639013850000|2021-12-09 01:37:30|43732.7|43712.7|43730.2|43710.2|43735.2|43715.2|43730.2|43710.2|0
1639013860000|2021-12-09 01:37:40|43727.7|43707.7|43725.2|43705.2|43730.2|43710.2|43725.2|43705.2|0
1639013870000|2021-12-09 01:37:50|43722.7|43702.7|43722.7|43702.7|43722.7|43702.7|43722.7|43702.7|1
1639013880000|2021-12-09 01:38:00|43725.2|43705.2|43722.7|43702.7|43725.2|43705.2|43722.7|43702.7|0
1639013890000|2021-12-09 01:38:10|43725.2|43705.2|43725.2|43705.2|43725.5|43705.5|43725.2|43705.2|0
1639013910000|2021-12-09 01:38:30|43723|43703|43722.7|43702.7|43723|43703|43722.7|43702.7|2
1639013930000|2021-12-09 01:38:50|43717.7|43697.7|43715.2|43695.2|43717.7|43697.7|43715.2|43695.2|3
1639013940000|2021-12-09 01:39:00|43715.5|43695.5|43717.7|43697.7|43717.7|43697.7|43715.5|43695.5|3
1639013950000|2021-12-09 01:39:10|43720.2|43700.2|43715.2|43695.2|43720.2|43700.2|43715.2|43695.2|0
1639013960000|2021-12-09 01:39:20|43713|43693|43710.2|43690.2|43715.2|43695.2|43710.2|43690.2|0
1639013970000|2021-12-09 01:39:30|43708|43688|43705.2|43685.2|43708|43688|43705.2|43685.2|0
1639013980000|2021-12-09 01:39:40|43700.2|43680.2|43700.2|43680.2|43700.2|43680.2|43700.2|43680.2|1
1639013990000|2021-12-09 01:39:50|43697.7|43677.7|43697.7|43677.7|43700.2|43680.2|43697.7|43677.7|1
1639014000000|2021-12-09 01:40:00|43699.9|43679.9|43697.7|43677.7|43700.2|43680.2|43697.7|43677.7|0
1639014010000|2021-12-09 01:40:10|43700.2|43680.2|43702.4|43682.4|43702.4|43682.4|43700.2|43680.2|2
1639014020000|2021-12-09 01:40:20|43702.7|43682.7|43707.4|43687.4|43707.4|43687.4|43702.7|43682.7|0
1639014030000|2021-12-09 01:40:30|43707.7|43687.7|43707.7|43687.7|43707.7|43687.7|43705.2|43685.2|0
1639014040000|2021-12-09 01:40:40|43705.2|43685.2|43707.4|43687.4|43707.7|43687.7|43705.2|43685.2|0
1639014050000|2021-12-09 01:40:50|43707.7|43687.7|43710.2|43690.2|43710.2|43690.2|43707.7|43687.7|1
1639014060000|2021-12-09 01:41:00|43712.7|43692.7|43717.7|43697.7|43717.7|43697.7|43712.7|43692.7|0
1639014070000|2021-12-09 01:41:10|43715.5|43695.5|43717.7|43697.7|43717.7|43697.7|43715.2|43695.2|0
1639014080000|2021-12-09 01:41:20|43715.2|43695.2|43722.4|43702.4|43722.4|43702.4|43715.2|43695.2|1
1639014090000|2021-12-09 01:41:30|43722.7|43702.7|43725.2|43705.2|43727.4|43707.4|43722.7|43702.7|3
1639014100000|2021-12-09 01:41:40|43727.4|43707.4|43727.7|43707.7|43727.7|43707.7|43727.4|43707.4|1
1639014120000|2021-12-09 01:42:00|43725.2|43705.2|43725.2|43705.2|43725.2|43705.2|43722.7|43702.7|3
1639014130000|2021-12-09 01:42:10|43725.5|43705.5|43723|43703|43727.7|43707.7|43723|43703|1
1639014140000|2021-12-09 01:42:20|43722.7|43702.7|43725.2|43705.2|43727.7|43707.7|43722.7|43702.7|3
1639014150000|2021-12-09 01:42:30|43722.7|43702.7|43720.2|43700.2|43722.7|43702.7|43720.2|43700.2|5
1639014160000|2021-12-09 01:42:40|43722.7|43702.7|43722.7|43702.7|43722.7|43702.7|43722.7|43702.7|2
1639014170000|2021-12-09 01:42:50|43720.5|43700.5|43720.2|43700.2|43722.7|43702.7|43720.2|43700.2|1
1639014180000|2021-12-09 01:43:00|43718|43698|43722.7|43702.7|43722.7|43702.7|43717.7|43697.7|0
1639014190000|2021-12-09 01:43:10|43724.9|43704.9|43720.2|43700.2|43724.9|43704.9|43720.2|43700.2|4
1639014200000|2021-12-09 01:43:20|43719.9|43699.9|43719.9|43699.9|43719.9|43699.9|43719.9|43699.9|0
1639014210000|2021-12-09 01:43:30|43717.7|43697.7|43715.2|43695.2|43717.7|43697.7|43715.2|43695.2|1
1639014220000|2021-12-09 01:43:40|43714.9|43694.9|43712.7|43692.7|43714.9|43694.9|43712.7|43692.7|0
1639014230000|2021-12-09 01:43:50|||||||||3
1639014240000|2021-12-09 01:44:00|||||||||3
1639014250000|2021-12-09 01:44:10|43714.9|43694.9|43715.2|43695.2|43715.2|43695.2|43714.9|43694.9|0
1639014260000|2021-12-09 01:44:20|43717.7|43697.7|43717.7|43697.7|43717.7|43697.7|43717.7|43697.7|0
1639014270000|2021-12-09 01:44:30|43722.7|43702.7|43722.7|43702.7|43722.7|43702.7|43722.7|43702.7|2
1639014280000|2021-12-09 01:44:40|43724.9|43704.9|43722.7|43702.7|43725.2|43705.2|43722.7|43702.7|1
1639014290000|2021-12-09 01:44:50|43724.9|43704.9|43727.7|43707.7|43727.7|43707.7|43724.9|43704.9|3
1639014300000|2021-12-09 01:45:00|43729.9|43709.9|43735.2|43715.2|43735.2|43715.2|43729.9|43709.9|3
1639014310000|2021-12-09 01:45:10|43732.7|43712.7|43732.7|43712.7|43735.2|43715.2|43732.7|43712.7|0
1639014320000|2021-12-09 01:45:20|43734.9|43714.9|43735.2|43715.2|43735.2|43715.2|43732.7|43712.7|2
1639014330000|2021-12-09 01:45:30|43737.7|43717.7|43735.2|43715.2|43737.7|43717.7|43735.2|43715.2|0
1639014340000|2021-12-09 01:45:40|43737.7|43717.7|43742.7|43722.7|43742.7|43722.7|43735.2|43715.2|4
1639014350000|2021-12-09 01:45:50|43745.2|43725.2|43740.2|43720.2|43745.2|43725.2|43740.2|43720.2|2
1639014360000|2021-12-09 01:46:00|43737.7|43717.7|43740.2|43720.2|43740.2|43720.2|43737.7|43717.7|2
1639014370000|2021-12-09 01:46:10|43738|43718|43737.7|43717.7|43740.2|43720.2|43737.7|43717.7|0
1639014400000|2021-12-09 01:46:40|43735.2|43715.2|43735.2|43715.2|43735.2|43715.2|43735.2|43715.2|0
1639014410000|2021-12-09 01:46:50|43732.7|43712.7|43730.2|43710.2|43732.7|43712.7|43730.2|43710.2|2
1639014420000|2021-12-09 01:47:00|43727.7|43707.7|43725.2|43705.2|43727.7|43707.7|43723.3|43703.3|4
1639014430000|2021-12-09 01:47:10|43727.4|43707.4|43727.7|43707.7|43727.7|43707.7|43725.2|43705.2|2
1639014450000|2021-12-09 01:47:30|43725.2|43705.2|43725.2|43705.2|43727.4|43707.4|43725.2|43705.2|0
1639014460000|2021-12-09 01:47:40|43723|43703|43727.7|43707.7|43727.7|43707.7|43722.7|43702.7|2
1639014470000|2021-12-09 01:47:50|43730.2|43710.2|43730.2|43710.2|43730.2|43710.2|43730.2|43710.2|3
1639014480000|2021-12-09 01:48:00|43725.5|43705.5|43725.2|43705.2|43730.2|43710.2|43725.2|43705.2|0
1639014490000|2021-12-09 01:48:10|43727.4|43707.4|43730.2|43710.2|43730.2|43710.2|43725.2|43705.2|1
1639014500000|2021-12-09 01:48:20|43727.7|43707.7|43727.7|43707.7|43727.7|43707.7|43725.2|43705.2|1
1639014510000|2021-12-09 01:48:30|43725.5|43705.5|43725.2|43705.2|43727.7|43707.7|43725.2|43705.2|0
1639014530000|2021-12-09 01:48:50|43727.7|43707.7|43727.7|43707.7|43727.7|43707.7|43727.7|43707.7|0
1639014540000|2021-12-09 01:49:00|43725.2|43705.2|43725.2|43705.2|43725.2|43705.2|43725.2|43705.2|0
1639014550000|2021-12-09 01:49:10|43718|43698|43718|43698|43718|43698|43718|43698|2
1639014560000|2021-12-09 01:49:20|43720.2|43700.2|43715.5|43695.5|43720.2|43700.2|43715.5|43695.5|2
1639014570000|2021-12-09 01:49:30|43717.7|43697.7|43710.2|43690.2|43717.7|43697.7|43710.2|43690.2|5
1639014600000|2021-12-09 01:50:00|43712.4|43692.4|43712.7|43692.7|43715.2|43695.2|43712.4|43692.4|0
1639014610000|2021-12-09 01:50:10|43715.2|43695.2|43715.2|43695.2|43715.2|43695.2|43715.2|43695.2|0
1639014630000|2021-12-09 01:50:30|43712.7|43692.7|43712.7|43692.7|43712.7|43692.7|43710.2|43690.2|1
1639014640000|2021-12-09 01:50:40|43713|43693|43720.2|43700.2|43720.2|43700.2|43713|43693|2
1639014650000|2021-12-09 01:50:50|43718|43698|43717.7|43697.7|43720.2|43700.2|43717.7|43697.7|1
1639014660000|2021-12-09 01:51:00|43718|43698|43717.7|43697.7|43722.7|43702.7|43717.7|43697.7|1
1639014670000|2021-12-09 01:51:10|43715.2|43695.2|43712.7|43692.7|43715.2|43695.2|43712.7|43692.7|0
1639014680000|2021-12-09 01:51:20|||||||||2
1639014710000|2021-12-09 01:51:50|43710.5|43690.5|43715.2|43695.2|43715.2|43695.2|43710.2|43690.2|0
1639014720000|2021-12-09 01:52:00|43717.4|43697.4|43717.7|43697.7|43717.7|43697.7|43717.4|43697.4|0
1639014740000|2021-12-09 01:52:20|43715.2|43695.2|43715.2|43695.2|43715.2|43695.2|43715.2|43695.2|1
1639014760000|2021-12-09 01:52:40|43713|43693|43715.2|43695.2|43715.2|43695.2|43712.7|43692.7|5
1639014790000|2021-12-09 01:53:10|43712.7|43692.7|43712.7|43692.7|43712.7|43692.7|43712.7|43692.7|0
1639014820000|2021-12-09 01:53:40|43710.5|43690.5|43707.7|43687.7|43710.5|43690.5|43707.7|43687.7|2
1639014830000|2021-12-09 01:53:50|43707.4|43687.4|43703|43683|43707.4|43687.4|43703|43683|3
1639014860000|2021-12-09 01:54:20|43700.5|43680.5|43685.2|43665.2|43700.5|43680.5|43685.2|43665.2|7
1639014870000|2021-12-09 01:54:30|43687.4|43667.4|43687.7|43667.7|43687.7|43667.7|43685.2|43665.2|0
1639014890000|2021-12-09 01:54:50|43690.2|43670.2|43690.2|43670.2|43690.2|43670.2|43690.2|43670.2|1
1639014900000|2021-12-09 01:55:00|43687.7|43667.7|43687.7|43667.7|43687.7|43667.7|43687.7|43667.7|0
1639014910000|2021-12-09 01:55:10|43690.2|43670.2|43690.2|43670.2|43690.2|43670.2|43688|43668|2
1639014920000|2021-12-09 01:55:20|43692.7|43672.7|43697.7|43677.7|43697.7|43677.7|43692.7|43672.7|4
1639014930000|2021-12-09 01:55:30|43700.2|43680.2|43700.2|43680.2|43700.2|43680.2|43700.2|43680.2|5
1639014940000|2021-12-09 01:55:40|43702.7|43682.7|43705.2|43685.2|43705.2|43685.2|43702.7|43682.7|0
1639014950000|2021-12-09 01:55:50|43703|43683|43700.2|43680.2|43703|43683|43700.2|43680.2|1
1639014960000|2021-12-09 01:56:00|43698|43678|43697.7|43677.7|43698|43678|43697.7|43677.7|0
1639014980000|2021-12-09 01:56:20|43699.9|43679.9|43700.2|43680.2|43700.2|43680.2|43699.9|43679.9|0
1639014990000|2021-12-09 01:56:30|43698|43678|43694.9|43674.9|43698|43678|43692.7|43672.7|2
1639015000000|2021-12-09 01:56:40|43695.2|43675.2|43695.2|43675.2|43695.2|43675.2|43695.2|43675.2|0
1639015010000|2021-12-09 01:56:50|43697.7|43677.7|43699.9|43679.9|43699.9|43679.9|43697.7|43677.7|2
1639015020000|2021-12-09 01:57:00|43702.7|43682.7|43707.7|43687.7|43707.7|43687.7|43702.7|43682.7|1
1639015030000|2021-12-09 01:57:10|43705.5|43685.5|43705.2|43685.2|43705.5|43685.5|43705.2|43685.2|0
1639015040000|2021-12-09 01:57:20|43702.7|43682.7|43705.2|43685.2|43705.2|43685.2|43702.7|43682.7|0
1639015050000|2021-12-09 01:57:30|43700.5|43680.5|43700.2|43680.2|43702.7|43682.7|43700.2|43680.2|0
1639015060000|2021-12-09 01:57:40|43702.4|43682.4|43702.7|43682.7|43702.7|43682.7|43702.4|43682.4|0
1639015070000|2021-12-09 01:57:50|43705.2|43685.2|43710.2|43690.2|43710.2|43690.2|43705.2|43685.2|0
1639015080000|2021-12-09 01:58:00|43712.7|43692.7|43710.2|43690.2|43712.7|43692.7|43710.2|43690.2|1
1639015090000|2021-12-09 01:58:10|43707.7|43687.7|43702.4|43682.4|43707.7|43687.7|43702.4|43682.4|0
1639015100000|2021-12-09 01:58:20|43700.2|43680.2|43695.2|43675.2|43700.2|43680.2|43695.2|43675.2|1
1639015110000|2021-12-09 01:58:30|43697.4|43677.4|43700.2|43680.2|43700.2|43680.2|43697.4|43677.4|0
1639015120000|2021-12-09 01:58:40|43702.4|43682.4|43700.5|43680.5|43702.7|43682.7|43700.5|43680.5|0
1639015130000|2021-12-09 01:58:50|43700.2|43680.2|43700.2|43680.2|43702.7|43682.7|43697.7|43677.7|4
1639015140000|2021-12-09 01:59:00|43702.4|43682.4|43693|43673|43704.9|43684.9|43693|43673|0
1639015150000|2021-12-09 01:59:10|43695.2|43675.2|43695.2|43675.2|43695.2|43675.2|43695.2|43675.2|2
1639015160000|2021-12-09 01:59:20|43719.9|43699.9|43715.2|43695.2|43719.9|43699.9|43712.7|43692.7|8
1639015170000|2021-12-09 01:59:30|43717.7|43697.7|43717.7|43697.7|43717.7|43697.7|43717.7|43697.7|0
1639015180000|2021-12-09 01:59:40|43720.2|43700.2|43724.9|43704.9|43724.9|43704.9|43720.2|43700.2|0
1639015190000|2021-12-09 01:59:50|43725.2|43705.2|43725.2|43705.2|43725.2|43705.2|43725.2|43705.2|2
1639015200000|2021-12-09 02:00:00|43727.4|43707.4|43722.7|43702.7|43727.7|43707.7|43722.7|43702.7|5
1639015210000|2021-12-09 02:00:10|43724.9|43704.9|43722.7|43702.7|43724.9|43704.9|43722.7|43702.7|3
1639015220000|2021-12-09 02:00:20|43725.2|43705.2|43725.2|43705.2|43725.2|43705.2|43722.7|43702.7|0
1639015230000|2021-12-09 02:00:30|43723|43703|43717.7|43697.7|43723|43703|43717.7|43697.7|2
1639015240000|2021-12-09 02:00:40|43719.9|43699.9|43717.7|43697.7|43720.2|43700.2|43717.7|43697.7|0
1639015250000|2021-12-09 02:00:50|43712.7|43692.7|43715.2|43695.2|43717.7|43697.7|43712.7|43692.7|5
1639015260000|2021-12-09 02:01:00|43717.7|43697.7|43722.7|43702.7|43722.7|43702.7|43717.7|43697.7|1
1639015270000|2021-12-09 02:01:10|43725.2|43705.2|43725.2|43705.2|43725.2|43705.2|43725.2|43705.2|1
1639015280000|2021-12-09 02:01:20|43722.7|43702.7|43722.7|43702.7|43722.7|43702.7|43722.7|43702.7|1
1639015290000|2021-12-09 02:01:30|43724.9|43704.9|43725.2|43705.2|43725.2|43705.2|43722.7|43702.7|1
1639015300000|2021-12-09 02:01:40|43727.4|43707.4|43725.2|43705.2|43727.7|43707.7|43725.2|43705.2|0
1639015320000|2021-12-09 02:02:00|43727.7|43707.7|43725.2|43705.2|43728|43708|43725.2|43705.2|3
1639015340000|2021-12-09 02:02:20|43722.7|43702.7|43722.7|43702.7|43722.7|43702.7|43722.7|43702.7|0
1639015360000|2021-12-09 02:02:40|43720.2|43700.2|43720.2|43700.2|43722.7|43702.7|43720.2|43700.2|3
1639015370000|2021-12-09 02:02:50|43722.4|43702.4|43720.2|43700.2|43722.7|43702.7|43720.2|43700.2|0
1639015380000|2021-12-09 02:03:00|43722.7|43702.7|43722.7|43702.7|43722.7|43702.7|43722.7|43702.7|0
1639015400000|2021-12-09 02:03:20|43724.9|43704.9|43724.9|43704.9|43724.9|43704.9|43724.9|43704.9|2
1639015410000|2021-12-09 02:03:30|43725.2|43705.2|43722.7|43702.7|43725.2|43705.2|43720.2|43700.2|0
1639015420000|2021-12-09 02:03:40|43720.5|43700.5|43720.2|43700.2|43722.4|43702.4|43720.2|43700.2|0
1639015430000|2021-12-09 02:03:50|43722.4|43702.4|43720.2|43700.2|43722.7|43702.7|43720.2|43700.2|0
1639015450000|2021-12-09 02:04:10|43722.4|43702.4|43725.2|43705.2|43725.2|43705.2|43722.4|43702.4|2
1639015460000|2021-12-09 02:04:20|43727.7|43707.7|43730.2|43710.2|43730.2|43710.2|43727.4|43707.4|2
1639015470000|2021-12-09 02:04:30|43725.2|43705.2|43725.2|43705.2|43725.2|43705.2|43725.2|43705.2|0
1639015480000|2021-12-09 02:04:40|43727.7|43707.7|43727.7|43707.7|43727.7|43707.7|43725.2|43705.2|2
1639015490000|2021-12-09 02:04:50|43725.5|43705.5|43725.2|43705.2|43725.5|43705.5|43725.2|43705.2|4
1639015500000|2021-12-09 02:05:00|43727.7|43707.7|43725.2|43705.2|43727.7|43707.7|43725.2|43705.2|1
1639015510000|2021-12-09 02:05:10|43727.4|43707.4|43725.2|43705.2|43730.2|43710.2|43725.2|43705.2|3
1639015520000|2021-12-09 02:05:20|43727.7|43707.7|43727.7|43707.7|43727.7|43707.7|43727.7|43707.7|0
1639015540000|2021-12-09 02:05:40|43725.2|43705.2|43725.2|43705.2|43725.2|43705.2|43725.2|43705.2|0
1639015560000|2021-12-09 02:06:00|43722.7|43702.7|43725.2|43705.2|43725.2|43705.2|43722.7|43702.7|1
1639015570000|2021-12-09 02:06:10|43722.7|43702.7|43720.2|43700.2|43722.7|43702.7|43718|43698|0
1639015580000|2021-12-09 02:06:20|43715.2|43695.2|43727.7|43707.7|43727.7|43707.7|43715.2|43695.2|2
1639015600000|2021-12-09 02:06:40|43729.9|43709.9|43730.2|43710.2|43730.2|43710.2|43727.7|43707.7|2
1639015620000|2021-12-09 02:07:00|43732.7|43712.7|43732.7|43712.7|43732.7|43712.7|43732.7|43712.7|1
1639015630000|2021-12-09 02:07:10|43730.2|43710.2|43735.2|43715.2|43735.2|43715.2|43730.2|43710.2|0
1639015640000|2021-12-09 02:07:20|43737.4|43717.4|43735.2|43715.2|43737.7|43717.7|43733|43713|1
1639015670000|2021-12-09 02:07:50|43733|43713|43735.2|43715.2|43735.2|43715.2|43732.7|43712.7|0
1639015680000|2021-12-09 02:08:00|43737.4|43717.4|43743|43723|43743|43723|43735.2|43715.2|5
1639015690000|2021-12-09 02:08:10|43745.5|43725.5|43747.7|43727.7|43749.9|43729.9|43745.5|43725.5|4
1639015700000|2021-12-09 02:08:20|43745.2|43725.2|43742.7|43722.7|43745.2|43725.2|43742.7|43722.7|10
1639015710000|2021-12-09 02:08:30|43738|43718|43737.7|43717.7|43738|43718|43737.7|43717.7|2
1639015720000|2021-12-09 02:08:40|43735.2|43715.2|43735.2|43715.2|43735.2|43715.2|43735.2|43715.2|0
1639015730000|2021-12-09 02:08:50|43732.7|43712.7|43732.7|43712.7|43732.7|43712.7|43732.7|43712.7|2
1639015740000|2021-12-09 02:09:00|43732.4|43712.4|43727.7|43707.7|43732.7|43712.7|43727.7|43707.7|5
1639015750000|2021-12-09 02:09:10|43729.9|43709.9|43730.2|43710.2|43730.2|43710.2|43729.9|43709.9|0
1639015760000|2021-12-09 02:09:20|43732.7|43712.7|43730.2|43710.2|43732.7|43712.7|43730.2|43710.2|0
1639015770000|2021-12-09 02:09:30|43728|43708|43727.7|43707.7|43728|43708|43727.7|43707.7|0
1639015790000|2021-12-09 02:09:50|||||||||1
1639015800000|2021-12-09 02:10:00|43730.2|43710.2|43730.2|43710.2|43730.2|43710.2|43730.2|43710.2|2
1639015810000|2021-12-09 02:10:10|43732.7|43712.7|43735.2|43715.2|43735.2|43715.2|43732.7|43712.7|1
1639015820000|2021-12-09 02:10:20|43732.7|43712.7|43732.7|43712.7|43732.7|43712.7|43732.7|43712.7|1
1639015830000|2021-12-09 02:10:30|43734.9|43714.9|43732.7|43712.7|43735.2|43715.2|43732.7|43712.7|1
1639015840000|2021-12-09 02:10:40|43730.5|43710.5|43730.2|43710.2|43735.2|43715.2|43730.2|43710.2|0
1639015850000|2021-12-09 02:10:50|43727.7|43707.7|43725.2|43705.2|43727.7|43707.7|43725.2|43705.2|0
1639015860000|2021-12-09 02:11:00|43722.7|43702.7|43722.7|43702.7|43722.7|43702.7|43722.7|43702.7|0
1639015870000|2021-12-09 02:11:10|43720.2|43700.2|43722.7|43702.7|43722.7|43702.7|43720.2|43700.2|2
1639015880000|2021-12-09 02:11:20|43720.5|43700.5|43720.2|43700.2|43720.5|43700.5|43720.2|43700.2|1
1639015890000|2021-12-09 02:11:30|43718|43698|43717.7|43697.7|43718|43698|43715.5|43695.5|2
1639015900000|2021-12-09 02:11:40|43715.2|43695.2|43717.7|43697.7|43717.7|43697.7|43715.2|43695.2|0
1639015920000|2021-12-09 02:12:00|43715.2|43695.2|43715.2|43695.2|43715.2|43695.2|43715.2|43695.2|1
1639015940000|2021-12-09 02:12:20|43717.7|43697.7|43720.2|43700.2|43720.2|43700.2|43717.7|43697.7|1
1639015950000|2021-12-09 02:12:30|43722.4|43702.4|43722.7|43702.7|43722.7|43702.7|43722.4|43702.4|0
1639015960000|2021-12-09 02:12:40|43720.2|43700.2|43717.7|43697.7|43720.2|43700.2|43717.7|43697.7|4
1639015970000|2021-12-09 02:12:50|43715.2|43695.2|43715.2|43695.2|43717.7|43697.7|43715.2|43695.2|0
1639015980000|2021-12-09 02:13:00|43713|43693|43710.2|43690.2|43715.2|43695.2|43710.2|43690.2|1
1639015990000|2021-12-09 02:13:10|43712.7|43692.7|43715.2|43695.2|43715.2|43695.2|43710.2|43690.2|2
1639016000000|2021-12-09 02:13:20|43712.7|43692.7|43710.2|43690.2|43712.7|43692.7|43710.2|43690.2|1
1639016010000|2021-12-09 02:13:30|43715.2|43695.2|43720.2|43700.2|43722.7|43702.7|43715.2|43695.2|4
1639016020000|2021-12-09 02:13:40|43718|43698|43720.2|43700.2|43720.2|43700.2|43718|43698|1
1639016030000|2021-12-09 02:13:50|43722.7|43702.7|43727.7|43707.7|43727.7|43707.7|43722.7|43702.7|10
1639016040000|2021-12-09 02:14:00|43725.2|43705.2|43725.2|43705.2|43730.2|43710.2|43725.2|43705.2|2
1639016060000|2021-12-09 02:14:20|43723|43703|43715.2|43695.2|43723|43703|43715.2|43695.2|2
1639016070000|2021-12-09 02:14:30|43712.7|43692.7|43712.7|43692.7|43712.7|43692.7|43712.7|43692.7|1
1639016080000|2021-12-09 02:14:40|43710.5|43690.5|43703|43683|43710.5|43690.5|43703|43683|1
1639016090000|2021-12-09 02:14:50|43700.5|43680.5|43700.2|43680.2|43702.7|43682.7|43700.2|43680.2|3
1639016100000|2021-12-09 02:15:00|43703|43683|43700.2|43680.2|43703|43683|43700.2|43680.2|0
1639016110000|2021-12-09 02:15:10|||||||||1
1639016120000|2021-12-09 02:15:20|||||||||3
1639016170000|2021-12-09 02:16:10|43697.7|43677.7|43697.7|43677.7|43697.7|43677.7|43697.7|43677.7|1
1639016200000|2021-12-09 02:16:40|43699.9|43679.9|43697.7|43677.7|43700.2|43680.2|43697.7|43677.7|0
1639016210000|2021-12-09 02:16:50|43699.9|43679.9|43697.7|43677.7|43700.2|43680.2|43697.7|43677.7|0
1639016230000|2021-12-09 02:17:10|43695.2|43675.2|43695.2|43675.2|43695.2|43675.2|43695.2|43675.2|3
1639016250000|2021-12-09 02:17:30|43693|43673|43692.7|43672.7|43693|43673|43692.7|43672.7|4
1639016290000|2021-12-09 02:18:10|||||||||1
1639016330000|2021-12-09 02:18:50|43695.2|43675.2|43695.2|43675.2|43695.2|43675.2|43695.2|43675.2|0
1639016360000|2021-12-09 02:19:20|||||||||1
1639016400000|2021-12-09 02:20:00|43692.7|43672.7|43690.5|43670.5|43692.7|43672.7|43690.2|43670.2|4
1639016410000|2021-12-09 02:20:10|43690.2|43670.2|43690.2|43670.2|43690.2|43670.2|43690.2|43670.2|0
1639016430000|2021-12-09 02:20:30|43692.4|43672.4|43692.7|43672.7|43692.7|43672.7|43692.4|43672.4|1
1639016440000|2021-12-09 02:20:40|43695.2|43675.2|43695.2|43675.2|43695.2|43675.2|43695.2|43675.2|0
1639016460000|2021-12-09 02:21:00|43693|43673|43692.7|43672.7|43695.2|43675.2|43692.7|43672.7|0
1639016480000|2021-12-09 02:21:20|43695.2|43675.2|43695.2|43675.2|43695.2|43675.2|43695.2|43675.2|2
1639016500000|2021-12-09 02:21:40|43697.7|43677.7|43697.7|43677.7|43697.7|43677.7|43697.7|43677.7|2
1639016520000|2021-12-09 02:22:00|||||||||1
1639016530000|2021-12-09 02:22:10|||||||||1
1639016540000|2021-12-09 02:22:20|43698|43678|43702.7|43682.7|43702.7|43682.7|43698|43678|2
1639016550000|2021-12-09 02:22:30|43690.2|43670.2|43687.4|43667.4|43690.2|43670.2|43687.4|43667.4|2
1639016570000|2021-12-09 02:22:50|43687.7|43667.7|43687.7|43667.7|43687.7|43667.7|43687.7|43667.7|5
1639016620000|2021-12-09 02:23:40|43688|43668|43690.2|43670.2|43690.2|43670.2|43687.7|43667.7|1
1639016640000|2021-12-09 02:24:00|43688|43668|43690.2|43670.2|43690.2|43670.2|43687.7|43667.7|0
1639016650000|2021-12-09 02:24:10|43687.7|43667.7|43687.7|43667.7|43687.7|43667.7|43687.7|43667.7|0
1639016660000|2021-12-09 02:24:20|43689.9|43669.9|43690.2|43670.2|43690.2|43670.2|43689.9|43669.9|0
1639016680000|2021-12-09 02:24:40|||||||||1
1639016740000|2021-12-09 02:25:40|43692.7|43672.7|43692.7|43672.7|43692.7|43672.7|43692.7|43672.7|3
1639016750000|2021-12-09 02:25:50|43695.2|43675.2|43694.9|43674.9|43695.2|43675.2|43692.7|43672.7|2
1639016760000|2021-12-09 02:26:00|43695.2|43675.2|43695.2|43675.2|43695.2|43675.2|43695.2|43675.2|0
1639016770000|2021-12-09 02:26:10|43697.4|43677.4|43695.2|43675.2|43700.2|43680.2|43695.2|43675.2|1
1639016780000|2021-12-09 02:26:20|43697.4|43677.4|43699.9|43679.9|43700.2|43680.2|43695.2|43675.2|1
1639016790000|2021-12-09 02:26:30|43700.2|43680.2|43700.2|43680.2|43700.2|43680.2|43697.7|43677.7|0
1639016800000|2021-12-09 02:26:40|43705.2|43685.2|43705.2|43685.2|43707.7|43687.7|43705.2|43685.2|3
1639016810000|2021-12-09 02:26:50|43703|43683|43702.7|43682.7|43703|43683|43702.7|43682.7|1
1639016820000|2021-12-09 02:27:00|43697.7|43677.7|43697.7|43677.7|43697.7|43677.7|43697.7|43677.7|4
1639016830000|2021-12-09 02:27:10|43699.9|43679.9|43700.2|43680.2|43700.2|43680.2|43699.9|43679.9|2
1639016850000|2021-12-09 02:27:30|43698|43678|43700.2|43680.2|43700.2|43680.2|43697.7|43677.7|0
1639016860000|2021-12-09 02:27:40|43702.4|43682.4|43702.7|43682.7|43702.7|43682.7|43702.4|43682.4|0
1639016870000|2021-12-09 02:27:50|43705.2|43685.2|43705.5|43685.5|43707.7|43687.7|43705.2|43685.2|0
1639016880000|2021-12-09 02:28:00|43705.2|43685.2|43705.2|43685.2|43705.2|43685.2|43705.2|43685.2|0
1639016890000|2021-12-09 02:28:10|43707.4|43687.4|43707.7|43687.7|43707.7|43687.7|43705.2|43685.2|0
1639016900000|2021-12-09 02:28:20|43710.2|43690.2|43710.2|43690.2|43710.2|43690.2|43710.2|43690.2|1
1639016910000|2021-12-09 02:28:30|43708|43688|43700.2|43680.2|43708|43688|43700.2|43680.2|4
1639016940000|2021-12-09 02:29:00|43702.7|43682.7|43705.2|43685.2|43705.2|43685.2|43702.7|43682.7|7
1639016950000|2021-12-09 02:29:10|43705.5|43685.5|43698|43678|43710.2|43690.2|43698|43678|8
1639016960000|2021-12-09 02:29:20|43700.2|43680.2|43705.2|43685.2|43705.2|43685.2|43700.2|43680.2|1
1639016990000|2021-12-09 02:29:50|43709.9|43689.9|43707.7|43687.7|43709.9|43689.9|43707.7|43687.7|0
1639017000000|2021-12-09 02:30:00|43707.4|43687.4|43695.2|43675.2|43710.2|43690.2|43695.2|43675.2|8
1639017010000|2021-12-09 02:30:10|43692.7|43672.7|43700.2|43680.2|43700.2|43680.2|43690.5|43670.5|3
1639017020000|2021-12-09 02:30:20|43702.4|43682.4|43702.7|43682.7|43702.7|43682.7|43700.2|43680.2|0
1639017030000|2021-12-09 02:30:30|43707.4|43687.4|43697.7|43677.7|43707.4|43687.4|43692.7|43672.7|15
1639017040000|2021-12-09 02:30:40|43695.2|43675.2|43693|43673|43697.7|43677.7|43693|43673|4
1639017050000|2021-12-09 02:30:50|43692.7|43672.7|43687.7|43667.7|43692.7|43672.7|43687.7|43667.7|7
1639017060000|2021-12-09 02:31:00|43690.2|43670.2|43690.2|43670.2|43690.2|43670.2|43687.7|43667.7|2
1639017070000|2021-12-09 02:31:10|43692.4|43672.4|43690.2|43670.2|43692.7|43672.7|43687.7|43667.7|2
1639017080000|2021-12-09 02:31:20|43688|43668|43687.7|43667.7|43688|43668|43687.7|43667.7|0
1639017090000|2021-12-09 02:31:30|||||||||6
1639017100000|2021-12-09 02:31:40|43692.7|43672.7|43672.7|43652.7|43695.2|43675.2|43670.5|43650.5|19
1639017110000|2021-12-09 02:31:50|||||||||2
1639017120000|2021-12-09 02:32:00|43670.2|43650.2|43672.7|43652.7|43672.7|43652.7|43667.7|43647.7|3
1639017130000|2021-12-09 02:32:10|43677.7|43657.7|43680.2|43660.2|43680.2|43660.2|43677.7|43657.7|3
1639017140000|2021-12-09 02:32:20|43678|43658|43677.7|43657.7|43680.2|43660.2|43677.7|43657.7|0
1639017150000|2021-12-09 02:32:30|||||||||3
1639017160000|2021-12-09 02:32:40|43679.6|43659.6|43674.9|43654.9|43679.6|43659.6|43674.9|43654.9|22
1639017170000|2021-12-09 02:32:50|43677.1|43657.1|43679.3|43659.3|43679.6|43659.6|43674.6|43654.6|1
1639017180000|2021-12-09 02:33:00|43679.6|43659.6|43679.6|43659.6|43679.6|43659.6|43674.6|43654.6|3
1639017190000|2021-12-09 02:33:10|43679.9|43659.9|43679.9|43659.9|43679.9|43659.9|43679.9|43659.9|9
1639017200000|2021-12-09 02:33:20|43679.6|43659.6|43679.6|43659.6|43679.6|43659.6|43679.6|43659.6|0
1639017210000|2021-12-09 02:33:30|43674.6|43654.6|43677.1|43657.1|43677.1|43657.1|43674.6|43654.6|2
1639017220000|2021-12-09 02:33:40|43679.6|43659.6|43679.6|43659.6|43681.8|43661.8|43679.6|43659.6|0
1639017230000|2021-12-09 02:33:50|43677.4|43657.4|43677.4|43657.4|43677.4|43657.4|43677.4|43657.4|0
1639017240000|2021-12-09 02:34:00|43679.6|43659.6|43672.1|43652.1|43679.6|43659.6|43672.1|43652.1|5
1639017260000|2021-12-09 02:34:20|43674.6|43654.6|43674.9|43654.9|43674.9|43654.9|43672.4|43652.4|2
1639017270000|2021-12-09 02:34:30|43677.1|43657.1|43669.6|43649.6|43677.1|43657.1|43669.6|43649.6|13
1639017280000|2021-12-09 02:34:40|43667.4|43647.4|43667.1|43647.1|43669.6|43649.6|43667.1|43647.1|1
1639017300000|2021-12-09 02:35:00|43664.9|43644.9|43664.6|43644.6|43664.9|43644.9|43664.6|43644.6|2
1639017310000|2021-12-09 02:35:10|43667.1|43647.1|43667.1|43647.1|43669.6|43649.6|43667.1|43647.1|10
1639017320000|2021-12-09 02:35:20|43669.3|43649.3|43667.1|43647.1|43669.9|43649.9|43667.1|43647.1|3
1639017330000|2021-12-09 02:35:30|43664.9|43644.9|43664.6|43644.6|43664.9|43644.9|43664.6|43644.6|0
1639017340000|2021-12-09 02:35:40|43666.8|43646.8|43667.1|43647.1|43667.1|43647.1|43666.8|43646.8|1
1639017350000|2021-12-09 02:35:50|43664.6|43644.6|43672.1|43652.1|43672.1|43652.1|43664.6|43644.6|5
1639017360000|2021-12-09 02:36:00|43674.6|43654.6|43677.1|43657.1|43679.3|43659.3|43674.6|43654.6|3
1639017370000|2021-12-09 02:36:10|||||||||1
1639017380000|2021-12-09 02:36:20|43679.3|43659.3|43679.6|43659.6|43679.6|43659.6|43679.3|43659.3|5
1639017390000|2021-12-09 02:36:30|43677.4|43657.4|43677.1|43657.1|43677.4|43657.4|43677.1|43657.1|0
1639017400000|2021-12-09 02:36:40|43674.6|43654.6|43674.6|43654.6|43679.6|43659.6|43674.6|43654.6|0
1639017410000|2021-12-09 02:36:50|43676.8|43656.8|43677.1|43657.1|43679.6|43659.6|43674.6|43654.6|0
1639017420000|2021-12-09 02:37:00|43674.6|43654.6|43664.6|43644.6|43674.6|43654.6|43662.1|43642.1|10
1639017430000|2021-12-09 02:37:10|43667.1|43647.1|43664.6|43644.6|43667.1|43647.1|43664.6|43644.6|3
1639017440000|2021-12-09 02:37:20|43667.1|43647.1|43664.6|43644.6|43667.1|43647.1|43664.6|43644.6|1
1639017450000|2021-12-09 02:37:30|43666.8|43646.8|43664.6|43644.6|43667.1|43647.1|43664.6|43644.6|1
1639017460000|2021-12-09 02:37:40|43667.1|43647.1|43664.9|43644.9|43667.1|43647.1|43664.6|43644.6|0
1639017470000|2021-12-09 02:37:50|43666.8|43646.8|43669.6|43649.6|43669.6|43649.6|43666.8|43646.8|0
1639017480000|2021-12-09 02:38:00|43671.8|43651.8|43674.6|43654.6|43677.1|43657.1|43671.8|43651.8|7
1639017490000|2021-12-09 02:38:10|43672.4|43652.4|43674.6|43654.6|43677.1|43657.1|43672.1|43652.1|0
1639017500000|2021-12-09 02:38:20|43672.1|43652.1|43679.3|43659.3|43679.3|43659.3|43669.9|43649.9|1
1639017510000|2021-12-09 02:38:30|43681.8|43661.8|43681.8|43661.8|43681.8|43661.8|43681.8|43661.8|0
1639017520000|2021-12-09 02:38:40|43682.1|43662.1|43687.1|43667.1|43689.6|43669.6|43682.1|43662.1|2
1639017530000|2021-12-09 02:38:50|43684.9|43664.9|43684.6|43664.6|43687.1|43667.1|43684.6|43664.6|2
1639017540000|2021-12-09 02:39:00|43682.1|43662.1|43679.6|43659.6|43682.1|43662.1|43679.6|43659.6|2
1639017550000|2021-12-09 02:39:10|43676.8|43656.8|43676.8|43656.8|43676.8|43656.8|43676.8|43656.8|1
1639017560000|2021-12-09 02:39:20|43674.6|43654.6|43674.3|43654.3|43674.6|43654.6|43674.3|43654.3|0
1639017570000|2021-12-09 02:39:30|43676.5|43656.5|43684.6|43664.6|43684.6|43664.6|43676.5|43656.5|2
1639017590000|2021-12-09 02:39:50|43687.1|43667.1|43689.6|43669.6|43689.6|43669.6|43687.1|43667.1|0
1639017600000|2021-12-09 02:40:00|43691.8|43671.8|43694.6|43674.6|43696.8|43676.8|43689.6|43669.6|0
1639017610000|2021-12-09 02:40:10|43692.4|43672.4|43692.1|43672.1|43692.4|43672.4|43689.6|43669.6|0
1639017620000|2021-12-09 02:40:20|43694.3|43674.3|43689.9|43669.9|43694.6|43674.6|43689.6|43669.6|2
1639017630000|2021-12-09 02:40:30|43689.6|43669.6|43694.6|43674.6|43694.6|43674.6|43689.6|43669.6|0
1639017640000|2021-12-09 02:40:40|43697.1|43677.1|43694.6|43674.6|43697.1|43677.1|43694.6|43674.6|0
1639017650000|2021-12-09 02:40:50|43696.8|43676.8|43697.1|43677.1|43699.6|43679.6|43694.6|43674.6|8
1639017660000|2021-12-09 02:41:00|43699.6|43679.6|43692.4|43672.4|43699.6|43679.6|43692.4|43672.4|0
1639017670000|2021-12-09 02:41:10|43692.1|43672.1|43692.1|43672.1|43692.1|43672.1|43692.1|43672.1|0
1639017680000|2021-12-09 02:41:20|43689.6|43669.6|43689.6|43669.6|43692.1|43672.1|43689.6|43669.6|3
1639017690000|2021-12-09 02:41:30|43692.1|43672.1|43692.1|43672.1|43692.1|43672.1|43692.1|43672.1|0
1639017700000|2021-12-09 02:41:40|43689.9|43669.9|43687.1|43667.1|43689.9|43669.9|43687.1|43667.1|2
1639017710000|2021-12-09 02:41:50|43689.6|43669.6|43689.6|43669.6|43691.8|43671.8|43687.1|43667.1|10
1639017720000|2021-12-09 02:42:00|||||||||1
1639017730000|2021-12-09 02:42:10|43692.1|43672.1|43697.1|43677.1|43697.1|43677.1|43692.1|43672.1|0
1639017740000|2021-12-09 02:42:20|43694.6|43674.6|43699.6|43679.6|43699.6|43679.6|43694.6|43674.6|2
1639017750000|2021-12-09 02:42:30|43702.1|43682.1|43699.6|43679.6|43702.1|43682.1|43699.6|43679.6|1
1639017770000|2021-12-09 02:42:50|43697.4|43677.4|43697.1|43677.1|43699.9|43679.9|43697.1|43677.1|1
1639017780000|2021-12-09 02:43:00|43699.6|43679.6|43712.1|43692.1|43712.1|43692.1|43699.6|43679.6|11
1639017790000|2021-12-09 02:43:10|43714.3|43694.3|43714.6|43694.6|43714.6|43694.6|43714.3|43694.3|0
1639017800000|2021-12-09 02:43:20|43719.3|43699.3|43717.1|43697.1|43719.3|43699.3|43717.1|43697.1|5
1639017810000|2021-12-09 02:43:30|43714.9|43694.9|43719.6|43699.6|43719.6|43699.6|43714.9|43694.9|1
1639017820000|2021-12-09 02:43:40|43717.1|43697.1|43719.6|43699.6|43719.6|43699.6|43717.1|43697.1|3
1639017830000|2021-12-09 02:43:50|43717.4|43697.4|43717.1|43697.1|43719.6|43699.6|43717.1|43697.1|1
1639017840000|2021-12-09 02:44:00|43714.6|43694.6|43714.6|43694.6|43717.1|43697.1|43714.6|43694.6|3
1639017850000|2021-12-09 02:44:10|43712.4|43692.4|43712.1|43692.1|43712.4|43692.4|43712.1|43692.1|0
1639017860000|2021-12-09 02:44:20|43709.9|43689.9|43694.6|43674.6|43709.9|43689.9|43689.6|43669.6|5
1639017870000|2021-12-09 02:44:30|43692.4|43672.4|43689.9|43669.9|43692.4|43672.4|43689.9|43669.9|1
1639017880000|2021-12-09 02:44:40|43692.1|43672.1|43687.1|43667.1|43692.1|43672.1|43687.1|43667.1|0
1639017900000|2021-12-09 02:45:00|43689.6|43669.6|43699.6|43679.6|43699.6|43679.6|43689.6|43669.6|8
1639017910000|2021-12-09 02:45:10|43702.1|43682.1|43699.6|43679.6|43702.1|43682.1|43697.1|43677.1|2
1639017920000|2021-12-09 02:45:20|43702.1|43682.1|43699.6|43679.6|43702.1|43682.1|43699.6|43679.6|0
1639017930000|2021-12-09 02:45:30|43699.9|43679.9|43709.6|43689.6|43709.6|43689.6|43699.9|43679.9|0
1639017940000|2021-12-09 02:45:40|43711.8|43691.8|43714.6|43694.6|43714.6|43694.6|43711.8|43691.8|2
1639017950000|2021-12-09 02:45:50|43717.1|43697.1|43717.1|43697.1|43717.1|43697.1|43714.6|43694.6|0
1639017960000|2021-12-09 02:46:00|43714.9|43694.9|43717.1|43697.1|43719.6|43699.6|43714.6|43694.6|9
1639017970000|2021-12-09 02:46:10|43714.6|43694.6|43714.6|43694.6|43714.6|43694.6|43714.6|43694.6|0
1639017980000|2021-12-09 02:46:20|||||||||3
1639017990000|2021-12-09 02:46:30|43712.1|43692.1|43712.1|43692.1|43712.1|43692.1|43712.1|43692.1|0
1639018000000|2021-12-09 02:46:40|43714.6|43694.6|43719.6|43699.6|43719.6|43699.6|43714.6|43694.6|3
1639018020000|2021-12-09 02:47:00|43717.1|43697.1|43717.4|43697.4|43719.6|43699.6|43717.1|43697.1|4
1639018030000|2021-12-09 02:47:10|43717.1|43697.1|43714.9|43694.9|43719.6|43699.6|43714.9|43694.9|1
1639018040000|2021-12-09 02:47:20|43714.6|43694.6|43724.9|43704.9|43724.9|43704.9|43714.6|43694.6|13
1639018050000|2021-12-09 02:47:30|43724.6|43704.6|43724.6|43704.6|43727.1|43707.1|43724.6|43704.6|5
1639018060000|2021-12-09 02:47:40|43722.4|43702.4|43719.9|43699.9|43722.4|43702.4|43719.9|43699.9|1
1639018070000|2021-12-09 02:47:50|43717.4|43697.4|43717.1|43697.1|43717.4|43697.4|43717.1|43697.1|7
1639018080000|2021-12-09 02:48:00|43719.6|43699.6|43724.6|43704.6|43724.6|43704.6|43719.6|43699.6|0
1639018090000|2021-12-09 02:48:10|43726.8|43706.8|43734.6|43714.6|43734.6|43714.6|43726.8|43706.8|2
1639018100000|2021-12-09 02:48:20|43737.1|43717.1|43739.6|43719.6|43739.6|43719.6|43737.1|43717.1|2
1639018110000|2021-12-09 02:48:30|43739.9|43719.9|43749.6|43729.6|43749.6|43729.6|43739.6|43719.6|6
1639018120000|2021-12-09 02:48:40|43749.9|43729.9|43744.6|43724.6|43752.1|43732.1|43744.3|43724.3|9
1639018130000|2021-12-09 02:48:50|43746.8|43726.8|43747.1|43727.1|43747.1|43727.1|43746.8|43726.8|1
1639018140000|2021-12-09 02:49:00|43749.6|43729.6|43752.1|43732.1|43752.1|43732.1|43749.6|43729.6|5
1639018150000|2021-12-09 02:49:10|43749.9|43729.9|43749.6|43729.6|43749.9|43729.9|43749.6|43729.6|1
1639018160000|2021-12-09 02:49:20|43747.1|43727.1|43749.6|43729.6|43752.1|43732.1|43747.1|43727.1|5
1639018170000|2021-12-09 02:49:30|43747.4|43727.4|43749.6|43729.6|43752.1|43732.1|43747.1|43727.1|3
1639018180000|2021-12-09 02:49:40|43747.4|43727.4|43747.1|43727.1|43749.6|43729.6|43747.1|43727.1|1
1639018190000|2021-12-09 02:49:50|43752.1|43732.1|43749.6|43729.6|43752.1|43732.1|43749.6|43729.6|8
1639018200000|2021-12-09 02:50:00|43752.1|43732.1|43754.6|43734.6|43756.8|43736.8|43749.6|43729.6|22
1639018210000|2021-12-09 02:50:10|43754.9|43734.9|43754.6|43734.6|43754.9|43734.9|43754.6|43734.6|2
1639018220000|2021-12-09 02:50:20|43754.3|43734.3|43754.6|43734.6|43754.6|43734.6|43754.3|43734.3|0
1639018230000|2021-12-09 02:50:30|43757.1|43737.1|43754.6|43734.6|43759.3|43739.3|43754.6|43734.6|0
1639018240000|2021-12-09 02:50:40|43752.1|43732.1|43747.1|43727.1|43752.1|43732.1|43747.1|43727.1|7
1639018250000|2021-12-09 02:50:50|43744.6|43724.6|43744.6|43724.6|43744.6|43724.6|43744.6|43724.6|2
1639018260000|2021-12-09 02:51:00|43746.8|43726.8|43749.6|43729.6|43749.6|43729.6|43744.6|43724.6|1
1639018270000|2021-12-09 02:51:10|43752.1|43732.1|43752.1|43732.1|43752.1|43732.1|43749.6|43729.6|0
1639018280000|2021-12-09 02:51:20|43754.6|43734.6|43754.6|43734.6|43754.6|43734.6|43754.6|43734.6|4
1639018290000|2021-12-09 02:51:30|43756.8|43736.8|43757.1|43737.1|43759.3|43739.3|43754.6|43734.6|17
1639018300000|2021-12-09 02:51:40|43754.6|43734.6|43752.1|43732.1|43754.6|43734.6|43752.1|43732.1|4
1639018310000|2021-12-09 02:51:50|43749.9|43729.9|43757.1|43737.1|43757.1|43737.1|43749.6|43729.6|3
1639018320000|2021-12-09 02:52:00|43759.3|43739.3|43754.6|43734.6|43759.3|43739.3|43752.1|43732.1|6
1639018330000|2021-12-09 02:52:10|43757.1|43737.1|43754.6|43734.6|43757.1|43737.1|43754.6|43734.6|4
1639018340000|2021-12-09 02:52:20|43754.3|43734.3|43757.1|43737.1|43757.1|43737.1|43754.3|43734.3|2
1639018350000|2021-12-09 02:52:30|43754.9|43734.9|43754.6|43734.6|43754.9|43734.9|43754.6|43734.6|0
1639018360000|2021-12-09 02:52:40|43757.1|43737.1|43754.6|43734.6|43757.1|43737.1|43752.1|43732.1|2
1639018380000|2021-12-09 02:53:00|43757.1|43737.1|43759.3|43739.3|43759.3|43739.3|43754.9|43734.9|0
1639018390000|2021-12-09 02:53:10|43757.1|43737.1|43744.6|43724.6|43757.1|43737.1|43742.1|43722.1|9
1639018400000|2021-12-09 02:53:20|43744.9|43724.9|43747.1|43727.1|43747.1|43727.1|43744.6|43724.6|0
1639018410000|2021-12-09 02:53:30|43749.6|43729.6|43752.1|43732.1|43752.1|43732.1|43749.6|43729.6|2
1639018420000|2021-12-09 02:53:40|43754.3|43734.3|43752.1|43732.1|43754.3|43734.3|43752.1|43732.1|0
1639018430000|2021-12-09 02:53:50|43754.3|43734.3|43754.6|43734.6|43754.6|43734.6|43754.3|43734.3|2
1639018450000|2021-12-09 02:54:10|43756.8|43736.8|43766.3|43746.3|43766.3|43746.3|43756.8|43736.8|9
1639018460000|2021-12-09 02:54:20|43766.8|43746.8|43774|43754|43774|43754|43762.1|43742.1|9
1639018470000|2021-12-09 02:54:30|43774.3|43754.3|43777.1|43757.1|43777.1|43757.1|43771.8|43751.8|3
1639018480000|2021-12-09 02:54:40|43777.4|43757.4|43774.6|43754.6|43779.6|43759.6|43772.1|43752.1|3
1639018490000|2021-12-09 02:54:50|43772.4|43752.4|43772.1|43752.1|43772.4|43752.4|43767.1|43747.1|4
1639018500000|2021-12-09 02:55:00|43767.1|43747.1|43769.6|43749.6|43769.6|43749.6|43767.1|43747.1|4
1639018510000|2021-12-09 02:55:10|43772.1|43752.1|43774.6|43754.6|43774.6|43754.6|43772.1|43752.1|0
1639018520000|2021-12-09 02:55:20|43772.4|43752.4|43777.1|43757.1|43777.1|43757.1|43772.1|43752.1|3
1639018530000|2021-12-09 02:55:30|43782.1|43762.1|43779.9|43759.9|43782.1|43762.1|43777.1|43757.1|5
1639018540000|2021-12-09 02:55:40|43777.4|43757.4|43777.1|43757.1|43777.4|43757.4|43774.6|43754.6|2
1639018550000|2021-12-09 02:55:50|43779.3|43759.3|43782.1|43762.1|43782.1|43762.1|43779.3|43759.3|1
1639018560000|2021-12-09 02:56:00|43779.6|43759.6|43784.6|43764.6|43784.6|43764.6|43779.6|43759.6|3
1639018570000|2021-12-09 02:56:10|43787.1|43767.1|43784.6|43764.6|43787.1|43767.1|43782.4|43762.4|11
1639018580000|2021-12-09 02:56:20|43787.1|43767.1|43794.3|43774.3|43794.3|43774.3|43784.6|43764.6|14
1639018590000|2021-12-09 02:56:30|43794.6|43774.6|43794.6|43774.6|43794.6|43774.6|43792.1|43772.1|1
1639018600000|2021-12-09 02:56:40|43792.4|43772.4|43789.6|43769.6|43792.4|43772.4|43789.6|43769.6|1
1639018610000|2021-12-09 02:56:50|43792.1|43772.1|43792.1|43772.1|43794.6|43774.6|43792.1|43772.1|8
1639018620000|2021-12-09 02:57:00|43794.6|43774.6|43792.1|43772.1|43794.6|43774.6|43792.1|43772.1|12
1639018630000|2021-12-09 02:57:10|43794.3|43774.3|43792.1|43772.1|43794.6|43774.6|43792.1|43772.1|0
1639018640000|2021-12-09 02:57:20|43789.9|43769.9|43787.1|43767.1|43792.1|43772.1|43787.1|43767.1|3
1639018650000|2021-12-09 02:57:30|43784.9|43764.9|43784.6|43764.6|43784.9|43764.9|43782.1|43762.1|1
1639018660000|2021-12-09 02:57:40|43782.4|43762.4|43782.1|43762.1|43784.6|43764.6|43782.1|43762.1|1
1639018670000|2021-12-09 02:57:50|43779.6|43759.6|43782.1|43762.1|43782.1|43762.1|43779.6|43759.6|1
1639018680000|2021-12-09 02:58:00|43784.3|43764.3|43792.1|43772.1|43792.1|43772.1|43784.3|43764.3|0
1639018690000|2021-12-09 02:58:10|43794.3|43774.3|43799.6|43779.6|43799.6|43779.6|43794.3|43774.3|9
1639018700000|2021-12-09 02:58:20|43802.1|43782.1|43807.1|43787.1|43807.1|43787.1|43802.1|43782.1|9
1639018710000|2021-12-09 02:58:30|43804.6|43784.6|43807.1|43787.1|43807.1|43787.1|43804.6|43784.6|1
1639018720000|2021-12-09 02:58:40|43804.6|43784.6|43807.1|43787.1|43807.1|43787.1|43804.6|43784.6|0
1639018730000|2021-12-09 02:58:50|43804.6|43784.6|43807.1|43787.1|43807.1|43787.1|43804.6|43784.6|2
1639018740000|2021-12-09 02:59:00|43804.6|43784.6|43809.6|43789.6|43809.6|43789.6|43804.6|43784.6|5
1639018750000|2021-12-09 02:59:10|43807.4|43787.4|43811.8|43791.8|43811.8|43791.8|43807.1|43787.1|8
1639018760000|2021-12-09 02:59:20|43807.4|43787.4|43812.1|43792.1|43812.1|43792.1|43807.4|43787.4|2
1639018770000|2021-12-09 02:59:30|43814.6|43794.6|43827.1|43807.1|43827.1|43807.1|43814.6|43794.6|15
1639018780000|2021-12-09 02:59:40|43824.6|43804.6|43824.6|43804.6|43824.6|43804.6|43824.6|43804.6|3
1639018790000|2021-12-09 02:59:50|43822.1|43802.1|43822.1|43802.1|43822.1|43802.1|43822.1|43802.1|1
1639018800000|2021-12-09 03:00:00|43819.6|43799.6|43822.1|43802.1|43824.3|43804.3|43819.6|43799.6|5
1639018810000|2021-12-09 03:00:10|43819.9|43799.9|43817.1|43797.1|43819.9|43799.9|43817.1|43797.1|3
1639018820000|2021-12-09 03:00:20|43819.6|43799.6|43814.6|43794.6|43819.6|43799.6|43814.6|43794.6|4
1639018830000|2021-12-09 03:00:30|43812.4|43792.4|43812.1|43792.1|43812.4|43792.4|43812.1|43792.1|0
1639018840000|2021-12-09 03:00:40|43814.6|43794.6|43814.6|43794.6|43817.1|43797.1|43812.1|43792.1|4
1639018850000|2021-12-09 03:00:50|43812.4|43792.4|43812.1|43792.1|43817.1|43797.1|43812.1|43792.1|1
1639018860000|2021-12-09 03:01:00|43814.6|43794.6|43804.9|43784.9|43814.6|43794.6|43804.9|43784.9|6
1639018870000|2021-12-09 03:01:10|43802.1|43782.1|43802.1|43782.1|43802.1|43782.1|43802.1|43782.1|6
1639018880000|2021-12-09 03:01:20|43804.3|43784.3|43804.3|43784.3|43804.3|43784.3|43804.3|43784.3|5
1639018890000|2021-12-09 03:01:30|43802.1|43782.1|43799.6|43779.6|43804.6|43784.6|43799.6|43779.6|1
1639018900000|2021-12-09 03:01:40|43797.4|43777.4|43799.6|43779.6|43799.6|43779.6|43797.1|43777.1|1
1639018910000|2021-12-09 03:01:50|43802.1|43782.1|43802.1|43782.1|43802.1|43782.1|43802.1|43782.1|0
1639018920000|2021-12-09 03:02:00|43799.6|43779.6|43799.6|43779.6|43799.6|43779.6|43799.6|43779.6|6
1639018930000|2021-12-09 03:02:10|43797.1|43777.1|43799.6|43779.6|43804.6|43784.6|43797.1|43777.1|5
1639018940000|2021-12-09 03:02:20|43794.9|43774.9|43787.1|43767.1|43794.9|43774.9|43787.1|43767.1|10
1639018950000|2021-12-09 03:02:30|43789.6|43769.6|43789.6|43769.6|43789.6|43769.6|43787.1|43767.1|5
1639018960000|2021-12-09 03:02:40|43787.1|43767.1|43782.4|43762.4|43787.1|43767.1|43782.4|43762.4|2
1639018970000|2021-12-09 03:02:50|43784.6|43764.6|43789.6|43769.6|43789.6|43769.6|43784.6|43764.6|3
1639018980000|2021-12-09 03:03:00|43792.1|43772.1|43789.6|43769.6|43792.1|43772.1|43789.6|43769.6|2
1639018990000|2021-12-09 03:03:10|43791.8|43771.8|43784.3|43764.3|43791.8|43771.8|43784.3|43764.3|2
1639019000000|2021-12-09 03:03:20|||||||||1
1639019010000|2021-12-09 03:03:30|43782.1|43762.1|43777.1|43757.1|43782.1|43762.1|43777.1|43757.1|0
1639019020000|2021-12-09 03:03:40|43774.6|43754.6|43769.6|43749.6|43774.6|43754.6|43769.6|43749.6|6
1639019030000|2021-12-09 03:03:50|43772.1|43752.1|43772.1|43752.1|43774.6|43754.6|43769.6|43749.6|5
1639019040000|2021-12-09 03:04:00|43769.6|43749.6|43769.6|43749.6|43769.6|43749.6|43769.6|43749.6|2
1639019050000|2021-12-09 03:04:10|43767.1|43747.1|43757.4|43737.4|43769.6|43749.6|43757.4|43737.4|6
1639019060000|2021-12-09 03:04:20|43759.6|43739.6|43757.1|43737.1|43762.1|43742.1|43757.1|43737.1|10
1639019070000|2021-12-09 03:04:30|43761.5|43741.5|43757.1|43737.1|43761.5|43741.5|43757.1|43737.1|11
1639019080000|2021-12-09 03:04:40|43757.4|43737.4|43759.3|43739.3|43759.3|43739.3|43754.6|43734.6|9
1639019090000|2021-12-09 03:04:50|43759.6|43739.6|43752.4|43732.4|43759.6|43739.6|43752.4|43732.4|2
1639019100000|2021-12-09 03:05:00|43754.6|43734.6|43757.1|43737.1|43757.1|43737.1|43754.6|43734.6|7
1639019110000|2021-12-09 03:05:10|43754.9|43734.9|43747.1|43727.1|43754.9|43734.9|43747.1|43727.1|9
1639019120000|2021-12-09 03:05:20|43744.9|43724.9|43744.3|43724.3|43747.1|43727.1|43739.6|43719.6|4
1639019130000|2021-12-09 03:05:30|43744.6|43724.6|43739.6|43719.6|43744.6|43724.6|43739.6|43719.6|5
1639019140000|2021-12-09 03:05:40|43742.1|43722.1|43739.6|43719.6|43742.1|43722.1|43739.6|43719.6|0
1639019150000|2021-12-09 03:05:50|43742.1|43722.1|43742.1|43722.1|43742.1|43722.1|43742.1|43722.1|0
1639019160000|2021-12-09 03:06:00|43739.6|43719.6|43742.1|43722.1|43742.1|43722.1|43737.1|43717.1|5
1639019170000|2021-12-09 03:06:10|43742.4|43722.4|43747.1|43727.1|43747.1|43727.1|43742.1|43722.1|2
1639019180000|2021-12-09 03:06:20|43744.6|43724.6|43742.1|43722.1|43747.1|43727.1|43737.1|43717.1|17
1639019190000|2021-12-09 03:06:30|43739.6|43719.6|43734.6|43714.6|43739.6|43719.6|43732.1|43712.1|6
1639019200000|2021-12-09 03:06:40|43737.1|43717.1|43739.6|43719.6|43739.6|43719.6|43737.1|43717.1|3
1639019210000|2021-12-09 03:06:50|43742.1|43722.1|43742.1|43722.1|43742.1|43722.1|43742.1|43722.1|0
1639019220000|2021-12-09 03:07:00|43739.6|43719.6|43739.6|43719.6|43739.6|43719.6|43739.6|43719.6|2
1639019230000|2021-12-09 03:07:10|43737.1|43717.1|43742.1|43722.1|43742.1|43722.1|43737.1|43717.1|0
1639019240000|2021-12-09 03:07:20|43737.1|43717.1|43729.6|43709.6|43737.1|43717.1|43727.7|43707.7|6
1639019250000|2021-12-09 03:07:30|43727.4|43707.4|43727.4|43707.4|43727.4|43707.4|43724.9|43704.9|3
1639019260000|2021-12-09 03:07:40|43727.7|43707.7|43727.7|43707.7|43727.7|43707.7|43725.2|43705.2|2
1639019270000|2021-12-09 03:07:50|43725.4|43705.4|43725.2|43705.2|43727.7|43707.7|43725.2|43705.2|2
1639019280000|2021-12-09 03:08:00|43722.9|43702.9|43732.7|43712.7|43732.7|43712.7|43722.7|43702.7|6
1639019290000|2021-12-09 03:08:10|||||||||1
1639019320000|2021-12-09 03:08:40|43734.9|43714.9|43740.2|43720.2|43740.2|43720.2|43734.9|43714.9|0
1639019330000|2021-12-09 03:08:50|43739.9|43719.9|43735.2|43715.2|43740.2|43720.2|43735.2|43715.2|3
1639019340000|2021-12-09 03:09:00|43732.9|43712.9|43732.7|43712.7|43735.2|43715.2|43727.7|43707.7|5
1639019350000|2021-12-09 03:09:10|43735.2|43715.2|43740.2|43720.2|43740.2|43720.2|43735.2|43715.2|0
1639019360000|2021-12-09 03:09:20|43742.4|43722.4|43745.2|43725.2|43745.2|43725.2|43740.2|43720.2|4
1639019370000|2021-12-09 03:09:30|43742.9|43722.9|43740.2|43720.2|43745.2|43725.2|43740.2|43720.2|1
1639019390000|2021-12-09 03:09:50|43737.9|43717.9|43737.9|43717.9|43737.9|43717.9|43737.9|43717.9|1
1639019400000|2021-12-09 03:10:00|43737.6|43717.6|43737.6|43717.6|43737.6|43717.6|43737.6|43717.6|0
1639019410000|2021-12-09 03:10:10|43735.1|43715.1|43737.6|43717.6|43737.6|43717.6|43735.1|43715.1|1
1639019420000|2021-12-09 03:10:20|43739.9|43719.9|43742.4|43722.4|43742.4|43722.4|43739.9|43719.9|0
1639019430000|2021-12-09 03:10:30|43740.1|43720.1|43742.6|43722.6|43745.1|43725.1|43740.1|43720.1|0
1639019440000|2021-12-09 03:10:40|43740.1|43720.1|43740.1|43720.1|43740.1|43720.1|43740.1|43720.1|0
1639019450000|2021-12-09 03:10:50|43739.9|43719.9|43735.4|43715.4|43739.9|43719.9|43735.4|43715.4|2
1639019460000|2021-12-09 03:11:00|43735.1|43715.1|43725.1|43705.1|43735.1|43715.1|43725.1|43705.1|10
1639019470000|2021-12-09 03:11:10|43722.6|43702.6|43722.6|43702.6|43722.6|43702.6|43722.6|43702.6|1
1639019480000|2021-12-09 03:11:20|43720.4|43700.4|43722.6|43702.6|43725.1|43705.1|43720.4|43700.4|6
1639019490000|2021-12-09 03:11:30|43720.1|43700.1|43712.9|43692.9|43720.1|43700.1|43712.9|43692.9|5
1639019500000|2021-12-09 03:11:40|43715.1|43695.1|43715.1|43695.1|43715.1|43695.1|43715.1|43695.1|2
1639019510000|2021-12-09 03:11:50|43717.6|43697.6|43722.6|43702.6|43722.6|43702.6|43717.6|43697.6|1
1639019520000|2021-12-09 03:12:00|43724.9|43704.9|43722.6|43702.6|43724.9|43704.9|43722.6|43702.6|2
1639019550000|2021-12-09 03:12:30|43720.1|43700.1|43725.1|43705.1|43725.1|43705.1|43717.6|43697.6|6
1639019560000|2021-12-09 03:12:40|43727.6|43707.6|43737.6|43717.6|43737.6|43717.6|43727.6|43707.6|8
1639019570000|2021-12-09 03:12:50|||||||||2
1639019580000|2021-12-09 03:13:00|43737.4|43717.4|43737.6|43717.6|43737.6|43717.6|43735.1|43715.1|0
1639019590000|2021-12-09 03:13:10|43740.1|43720.1|43740.1|43720.1|43740.1|43720.1|43740.1|43720.1|2
1639019600000|2021-12-09 03:13:20|43742.6|43722.6|43742.6|43722.6|43742.6|43722.6|43742.6|43722.6|2
1639019610000|2021-12-09 03:13:30|43740.4|43720.4|43740.1|43720.1|43740.4|43720.4|43737.6|43717.6|1
1639019620000|2021-12-09 03:13:40|43737.9|43717.9|43740.1|43720.1|43740.1|43720.1|43737.6|43717.6|1
1639019630000|2021-12-09 03:13:50|43742.4|43722.4|43740.1|43720.1|43742.6|43722.6|43740.1|43720.1|1
1639019640000|2021-12-09 03:14:00|43742.6|43722.6|43742.6|43722.6|43742.6|43722.6|43742.6|43722.6|1
1639019650000|2021-12-09 03:14:10|43745.1|43725.1|43747.6|43727.6|43747.6|43727.6|43745.1|43725.1|3
1639019670000|2021-12-09 03:14:30|43750.1|43730.1|43750.1|43730.1|43750.1|43730.1|43750.1|43730.1|3
1639019680000|2021-12-09 03:14:40|43745.4|43725.4|43750.1|43730.1|43752.4|43732.4|43745.4|43725.4|3
1639019690000|2021-12-09 03:14:50|43752.6|43732.6|43750.1|43730.1|43755.1|43735.1|43750.1|43730.1|0
1639019700000|2021-12-09 03:15:00|43747.9|43727.9|43740.1|43720.1|43747.9|43727.9|43740.1|43720.1|4
1639019710000|2021-12-09 03:15:10|43742.4|43722.4|43740.1|43720.1|43742.6|43722.6|43740.1|43720.1|0
1639019720000|2021-12-09 03:15:20|43740.4|43720.4|43740.4|43720.4|43740.4|43720.4|43740.4|43720.4|1
1639019730000|2021-12-09 03:15:30|43742.9|43722.9|43742.6|43722.6|43745.1|43725.1|43742.6|43722.6|2
1639019740000|2021-12-09 03:15:40|43745.1|43725.1|43740.1|43720.1|43745.1|43725.1|43740.1|43720.1|0
1639019750000|2021-12-09 03:15:50|43740.4|43720.4|43742.6|43722.6|43745.1|43725.1|43740.4|43720.4|1
1639019760000|2021-12-09 03:16:00|43745.1|43725.1|43745.1|43725.1|43747.6|43727.6|43742.6|43722.6|2
1639019770000|2021-12-09 03:16:10|43742.9|43722.9|43740.4|43720.4|43742.9|43722.9|43740.4|43720.4|0
1639019780000|2021-12-09 03:16:20|43742.4|43722.4|43745.1|43725.1|43745.1|43725.1|43742.4|43722.4|0
1639019790000|2021-12-09 03:16:30|43744.9|43724.9|43745.1|43725.1|43745.1|43725.1|43742.6|43722.6|0
1639019800000|2021-12-09 03:16:40|43747.4|43727.4|43747.6|43727.6|43747.6|43727.6|43747.4|43727.4|0
1639019810000|2021-12-09 03:16:50|43745.1|43725.1|43745.1|43725.1|43745.1|43725.1|43745.1|43725.1|0
1639019820000|2021-12-09 03:17:00|43747.6|43727.6|43742.6|43722.6|43747.6|43727.6|43742.6|43722.6|4
1639019830000|2021-12-09 03:17:10|43740.1|43720.1|43742.6|43722.6|43742.6|43722.6|43740.1|43720.1|0
1639019840000|2021-12-09 03:17:20|43740.4|43720.4|43740.1|43720.1|43740.4|43720.4|43740.1|43720.1|1
1639019850000|2021-12-09 03:17:30|43742.6|43722.6|43752.4|43732.4|43752.4|43732.4|43742.6|43722.6|6
1639019860000|2021-12-09 03:17:40|43754.9|43734.9|43754.9|43734.9|43754.9|43734.9|43754.6|43734.6|1
1639019880000|2021-12-09 03:18:00|43752.6|43732.6|43750.1|43730.1|43752.6|43732.6|43750.1|43730.1|2
1639019890000|2021-12-09 03:18:10|43747.6|43727.6|43747.6|43727.6|43747.6|43727.6|43747.6|43727.6|0
1639019900000|2021-12-09 03:18:20|43750.1|43730.1|43750.1|43730.1|43750.1|43730.1|43750.1|43730.1|5
1639019910000|2021-12-09 03:18:30|43752.6|43732.6|43755.1|43735.1|43755.1|43735.1|43752.6|43732.6|7
1639019920000|2021-12-09 03:18:40|43755.4|43735.4|43762.4|43742.4|43762.4|43742.4|43755.4|43735.4|1
1639019930000|2021-12-09 03:18:50|43762.6|43742.6|43762.6|43742.6|43762.6|43742.6|43762.6|43742.6|0
1639019940000|2021-12-09 03:19:00|43760.4|43740.4|43760.1|43740.1|43765.1|43745.1|43760.1|43740.1|3
1639019950000|2021-12-09 03:19:10|43762.4|43742.4|43760.1|43740.1|43765.1|43745.1|43760.1|43740.1|2
1639019960000|2021-12-09 03:19:20|43757.6|43737.6|43757.6|43737.6|43760.1|43740.1|43757.6|43737.6|0
1639019970000|2021-12-09 03:19:30|43755.1|43735.1|43755.1|43735.1|43757.6|43737.6|43755.1|43735.1|0
1639019980000|2021-12-09 03:19:40|43752.6|43732.6|43747.6|43727.6|43752.6|43732.6|43747.6|43727.6|2
1639019990000|2021-12-09 03:19:50|43745.1|43725.1|43745.1|43725.1|43747.4|43727.4|43745.1|43725.1|1
1639020000000|2021-12-09 03:20:00|43742.6|43722.6|43742.6|43722.6|43742.6|43722.6|43742.6|43722.6|3
1639020010000|2021-12-09 03:20:10|43740.1|43720.1|43745.1|43725.1|43747.6|43727.6|43740.1|43720.1|1
1639020020000|2021-12-09 03:20:20|||||||||1
1639020030000|2021-12-09 03:20:30|43747.6|43727.6|43745.4|43725.4|43747.6|43727.6|43745.4|43725.4|0
1639020040000|2021-12-09 03:20:40|43747.4|43727.4|43747.6|43727.6|43747.6|43727.6|43747.4|43727.4|0
1639020050000|2021-12-09 03:20:50|43745.1|43725.1|43742.6|43722.6|43745.1|43725.1|43742.6|43722.6|0
1639020060000|2021-12-09 03:21:00|43744.9|43724.9|43742.6|43722.6|43745.1|43725.1|43742.6|43722.6|2
1639020080000|2021-12-09 03:21:20|43737.9|43717.9|43737.9|43717.9|43737.9|43717.9|43737.9|43717.9|3
1639020090000|2021-12-09 03:21:30|43737.6|43717.6|43740.1|43720.1|43740.1|43720.1|43737.6|43717.6|0
1639020120000|2021-12-09 03:22:00|43737.6|43717.6|43740.1|43720.1|43740.1|43720.1|43737.6|43717.6|0
1639020130000|2021-12-09 03:22:10|43737.6|43717.6|43737.6|43717.6|43737.6|43717.6|43735.4|43715.4|3
1639020140000|2021-12-09 03:22:20|43739.9|43719.9|43740.1|43720.1|43740.1|43720.1|43739.9|43719.9|0
1639020150000|2021-12-09 03:22:30|||||||||4
1639020160000|2021-12-09 03:22:40|43742.6|43722.6|43749.9|43729.9|43749.9|43729.9|43742.6|43722.6|2
1639020170000|2021-12-09 03:22:50|43750.1|43730.1|43750.1|43730.1|43752.6|43732.6|43750.1|43730.1|1
1639020190000|2021-12-09 03:23:10|43747.6|43727.6|43750.1|43730.1|43750.1|43730.1|43747.6|43727.6|0
1639020200000|2021-12-09 03:23:20|43747.9|43727.9|43747.6|43727.6|43750.1|43730.1|43747.6|43727.6|2
1639020220000|2021-12-09 03:23:40|43745.4|43725.4|43745.1|43725.1|43745.4|43725.4|43745.1|43725.1|0
1639020230000|2021-12-09 03:23:50|43747.6|43727.6|43745.1|43725.1|43750.1|43730.1|43745.1|43725.1|1
1639020240000|2021-12-09 03:24:00|43742.9|43722.9|43740.1|43720.1|43745.1|43725.1|43740.1|43720.1|5
1639020260000|2021-12-09 03:24:20|43737.6|43717.6|43737.6|43717.6|43737.6|43717.6|43735.1|43715.1|0
1639020270000|2021-12-09 03:24:30|43735.4|43715.4|43722.6|43702.6|43735.4|43715.4|43720.1|43700.1|13
1639020280000|2021-12-09 03:24:40|43720.1|43700.1|43722.6|43702.6|43725.1|43705.1|43720.1|43700.1|0
1639020290000|2021-12-09 03:24:50|43720.1|43700.1|43722.9|43702.9|43725.1|43705.1|43720.1|43700.1|1
1639020300000|2021-12-09 03:25:00|43722.6|43702.6|43712.9|43692.9|43725.1|43705.1|43712.9|43692.9|9
1639020310000|2021-12-09 03:25:10|43712.6|43692.6|43710.1|43690.1|43712.6|43692.6|43705.1|43685.1|2
1639020320000|2021-12-09 03:25:20|43712.4|43692.4|43712.6|43692.6|43714.9|43694.9|43712.4|43692.4|18
1639020330000|2021-12-09 03:25:30|43710.1|43690.1|43707.6|43687.6|43710.1|43690.1|43707.6|43687.6|0
1639020340000|2021-12-09 03:25:40|43705.4|43685.4|43702.6|43682.6|43707.6|43687.6|43702.6|43682.6|6
1639020350000|2021-12-09 03:25:50|43705.1|43685.1|43702.6|43682.6|43705.1|43685.1|43702.6|43682.6|1
1639020360000|2021-12-09 03:26:00|43702.9|43682.9|43705.1|43685.1|43707.6|43687.6|43702.9|43682.9|5
1639020370000|2021-12-09 03:26:10|43702.6|43682.6|43702.6|43682.6|43702.6|43682.6|43700.1|43680.1|3
1639020380000|2021-12-09 03:26:20|43700.1|43680.1|43700.1|43680.1|43702.4|43682.4|43700.1|43680.1|0
1639020390000|2021-12-09 03:26:30|43705.1|43685.1|43705.1|43685.1|43705.1|43685.1|43705.1|43685.1|3
1639020400000|2021-12-09 03:26:40|43712.6|43692.6|43705.1|43685.1|43712.6|43692.6|43705.1|43685.1|16
1639020410000|2021-12-09 03:26:50|43702.9|43682.9|43702.4|43682.4|43705.1|43685.1|43700.4|43680.4|6
1639020420000|2021-12-09 03:27:00|43702.6|43682.6|43702.6|43682.6|43702.6|43682.6|43702.6|43682.6|3
1639020430000|2021-12-09 03:27:10|43702.4|43682.4|43702.6|43682.6|43702.6|43682.6|43699.9|43679.9|5
1639020440000|2021-12-09 03:27:20|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|2
1639020450000|2021-12-09 03:27:30|43702.4|43682.4|43710.1|43690.1|43710.1|43690.1|43700.1|43680.1|4
1639020460000|2021-12-09 03:27:40|43707.6|43687.6|43700.4|43680.4|43707.6|43687.6|43700.4|43680.4|11
1639020470000|2021-12-09 03:27:50|43700.1|43680.1|43700.1|43680.1|43702.6|43682.6|43699.9|43679.9|2
1639020480000|2021-12-09 03:28:00|43697.9|43677.9|43695.1|43675.1|43700.1|43680.1|43695.1|43675.1|0
1639020490000|2021-12-09 03:28:10|43690.1|43670.1|43692.6|43672.6|43692.6|43672.6|43687.6|43667.6|6
1639020500000|2021-12-09 03:28:20|43695.1|43675.1|43697.6|43677.6|43697.6|43677.6|43692.6|43672.6|2
1639020510000|2021-12-09 03:28:30|43699.9|43679.9|43700.1|43680.1|43700.1|43680.1|43699.9|43679.9|4
1639020540000|2021-12-09 03:29:00|43702.4|43682.4|43702.6|43682.6|43702.6|43682.6|43702.4|43682.4|4
1639020550000|2021-12-09 03:29:10|43704.9|43684.9|43705.1|43685.1|43705.1|43685.1|43704.9|43684.9|1
1639020560000|2021-12-09 03:29:20|43707.4|43687.4|43707.4|43687.4|43707.4|43687.4|43707.4|43687.4|2
1639020570000|2021-12-09 03:29:30|43707.6|43687.6|43705.1|43685.1|43707.6|43687.6|43705.1|43685.1|0
1639020580000|2021-12-09 03:29:40|43702.6|43682.6|43705.1|43685.1|43705.1|43685.1|43702.6|43682.6|0
1639020590000|2021-12-09 03:29:50|43702.6|43682.6|43705.1|43685.1|43705.1|43685.1|43700.4|43680.4|6
1639020600000|2021-12-09 03:30:00|43702.9|43682.9|43702.6|43682.6|43702.9|43682.9|43702.6|43682.6|6
1639020610000|2021-12-09 03:30:10|43704.9|43684.9|43702.6|43682.6|43704.9|43684.9|43702.6|43682.6|1
1639020620000|2021-12-09 03:30:20|||||||||1
1639020630000|2021-12-09 03:30:30|43705.1|43685.1|43702.6|43682.6|43705.1|43685.1|43702.6|43682.6|2
1639020640000|2021-12-09 03:30:40|43700.4|43680.4|43700.1|43680.1|43700.4|43680.4|43700.1|43680.1|0
1639020650000|2021-12-09 03:30:50|43702.6|43682.6|43702.6|43682.6|43702.6|43682.6|43702.6|43682.6|0
1639020670000|2021-12-09 03:31:10|43704.9|43684.9|43705.1|43685.1|43705.1|43685.1|43704.9|43684.9|4
1639020690000|2021-12-09 03:31:30|||||||||1
1639020700000|2021-12-09 03:31:40|||||||||2
1639020710000|2021-12-09 03:31:50|43707.6|43687.6|43710.1|43690.1|43710.1|43690.1|43707.6|43687.6|2
1639020720000|2021-12-09 03:32:00|43712.6|43692.6|43710.1|43690.1|43712.6|43692.6|43710.1|43690.1|2
1639020730000|2021-12-09 03:32:10|43714.9|43694.9|43714.9|43694.9|43714.9|43694.9|43714.9|43694.9|1
1639020750000|2021-12-09 03:32:30|43715.1|43695.1|43715.1|43695.1|43715.1|43695.1|43715.1|43695.1|0
1639020760000|2021-12-09 03:32:40|||||||||1
1639020780000|2021-12-09 03:33:00|43717.6|43697.6|43717.6|43697.6|43717.6|43697.6|43715.1|43695.1|1
1639020800000|2021-12-09 03:33:20|43720.1|43700.1|43720.1|43700.1|43720.1|43700.1|43720.1|43700.1|2
1639020810000|2021-12-09 03:33:30|43722.4|43702.4|43720.1|43700.1|43722.4|43702.4|43720.1|43700.1|1
1639020820000|2021-12-09 03:33:40|43717.9|43697.9|43720.1|43700.1|43720.1|43700.1|43717.6|43697.6|1
1639020830000|2021-12-09 03:33:50|43722.6|43702.6|43720.1|43700.1|43722.6|43702.6|43720.1|43700.1|4
1639020840000|2021-12-09 03:34:00|43725.1|43705.1|43720.4|43700.4|43725.1|43705.1|43720.4|43700.4|4
1639020860000|2021-12-09 03:34:20|43720.1|43700.1|43720.1|43700.1|43720.1|43700.1|43720.1|43700.1|0
1639020870000|2021-12-09 03:34:30|43715.1|43695.1|43715.1|43695.1|43715.1|43695.1|43715.1|43695.1|0
1639020890000|2021-12-09 03:34:50|43715.4|43695.4|43715.4|43695.4|43715.4|43695.4|43715.4|43695.4|0
1639020900000|2021-12-09 03:35:00|43712.6|43692.6|43712.6|43692.6|43712.6|43692.6|43712.6|43692.6|5
1639020920000|2021-12-09 03:35:20|43715.1|43695.1|43717.6|43697.6|43717.6|43697.6|43715.1|43695.1|4
1639020940000|2021-12-09 03:35:40|43720.1|43700.1|43720.1|43700.1|43720.1|43700.1|43720.1|43700.1|2
1639020990000|2021-12-09 03:36:30|||||||||1
1639021010000|2021-12-09 03:36:50|43720.4|43700.4|43727.3|43707.3|43727.3|43707.3|43720.4|43700.4|2
1639021020000|2021-12-09 03:37:00|43725.1|43705.1|43725.1|43705.1|43725.1|43705.1|43725.1|43705.1|0
1639021050000|2021-12-09 03:37:30|||||||||1
1639021060000|2021-12-09 03:37:40|||||||||1
1639021090000|2021-12-09 03:38:10|43720.1|43700.1|43720.1|43700.1|43720.1|43700.1|43720.1|43700.1|0
1639021100000|2021-12-09 03:38:20|43717.9|43697.9|43717.6|43697.6|43717.9|43697.9|43717.6|43697.6|0
1639021110000|2021-12-09 03:38:30|43719.8|43699.8|43720.1|43700.1|43720.1|43700.1|43719.8|43699.8|0
1639021120000|2021-12-09 03:38:40|||||||||2
1639021130000|2021-12-09 03:38:50|||||||||2
1639021140000|2021-12-09 03:39:00|43717.6|43697.6|43722.6|43702.6|43722.6|43702.6|43717.6|43697.6|2
1639021150000|2021-12-09 03:39:10|43720.1|43700.1|43717.6|43697.6|43720.1|43700.1|43717.6|43697.6|1
1639021170000|2021-12-09 03:39:30|43712.6|43692.6|43715.1|43695.1|43715.1|43695.1|43712.6|43692.6|2
1639021200000|2021-12-09 03:40:00|43717.3|43697.3|43717.6|43697.6|43719.8|43699.8|43717.3|43697.3|0
1639021250000|2021-12-09 03:40:50|43719.8|43699.8|43717.6|43697.6|43719.8|43699.8|43717.6|43697.6|1
1639021260000|2021-12-09 03:41:00|43720.1|43700.1|43720.1|43700.1|43720.1|43700.1|43720.1|43700.1|0
1639021290000|2021-12-09 03:41:30|43722.6|43702.6|43720.4|43700.4|43722.6|43702.6|43720.4|43700.4|1
1639021300000|2021-12-09 03:41:40|43720.1|43700.1|43720.1|43700.1|43720.1|43700.1|43720.1|43700.1|0
1639021320000|2021-12-09 03:42:00|43722.3|43702.3|43722.6|43702.6|43722.6|43702.6|43722.3|43702.3|0
1639021330000|2021-12-09 03:42:10|43720.4|43700.4|43720.4|43700.4|43720.4|43700.4|43720.4|43700.4|0
1639021340000|2021-12-09 03:42:20|43720.1|43700.1|43720.1|43700.1|43720.1|43700.1|43720.1|43700.1|0
1639021350000|2021-12-09 03:42:30|43717.6|43697.6|43719.8|43699.8|43719.8|43699.8|43717.6|43697.6|1
1639021360000|2021-12-09 03:42:40|43722.3|43702.3|43720.1|43700.1|43722.3|43702.3|43720.1|43700.1|0
1639021370000|2021-12-09 03:42:50|43720.4|43700.4|43722.6|43702.6|43722.6|43702.6|43720.4|43700.4|0
1639021380000|2021-12-09 03:43:00|43722.3|43702.3|43720.1|43700.1|43722.3|43702.3|43720.1|43700.1|2
1639021400000|2021-12-09 03:43:20|43722.3|43702.3|43722.3|43702.3|43722.3|43702.3|43722.3|43702.3|0
1639021410000|2021-12-09 03:43:30|43722.6|43702.6|43720.1|43700.1|43722.6|43702.6|43720.1|43700.1|0
1639021430000|2021-12-09 03:43:50|43722.6|43702.6|43722.6|43702.6|43722.6|43702.6|43722.6|43702.6|0
1639021440000|2021-12-09 03:44:00|43727.6|43707.6|43727.6|43707.6|43729.8|43709.8|43727.6|43707.6|3
1639021460000|2021-12-09 03:44:20|||||||||1
1639021480000|2021-12-09 03:44:40|43727.3|43707.3|43720.1|43700.1|43727.3|43707.3|43720.1|43700.1|1
1639021500000|2021-12-09 03:45:00|43717.6|43697.6|43710.1|43690.1|43717.6|43697.6|43710.1|43690.1|7
1639021510000|2021-12-09 03:45:10|||||||||1
1639021520000|2021-12-09 03:45:20|43702.1|43682.1|43702.3|43682.3|43702.3|43682.3|43702.1|43682.1|4
1639021530000|2021-12-09 03:45:30|43705.1|43685.1|43705.1|43685.1|43705.1|43685.1|43705.1|43685.1|0
1639021540000|2021-12-09 03:45:40|43709.8|43689.8|43710.1|43690.1|43710.1|43690.1|43709.8|43689.8|0
1639021550000|2021-12-09 03:45:50|43707.9|43687.9|43712.3|43692.3|43712.3|43692.3|43707.9|43687.9|2
1639021560000|2021-12-09 03:46:00|43714.6|43694.6|43717.6|43697.6|43717.6|43697.6|43712.6|43692.6|2
1639021570000|2021-12-09 03:46:10|43720.1|43700.1|43720.1|43700.1|43720.1|43700.1|43720.1|43700.1|1
1639021600000|2021-12-09 03:46:40|43722.6|43702.6|43722.6|43702.6|43722.6|43702.6|43722.6|43702.6|0
1639021610000|2021-12-09 03:46:50|43720.4|43700.4|43720.1|43700.1|43720.4|43700.4|43720.1|43700.1|0
1639021640000|2021-12-09 03:47:20|43722.6|43702.6|43724.8|43704.8|43724.8|43704.8|43722.6|43702.6|0
1639021650000|2021-12-09 03:47:30|43725.1|43705.1|43725.1|43705.1|43725.1|43705.1|43725.1|43705.1|0
1639021660000|2021-12-09 03:47:40|43725.4|43705.4|43725.4|43705.4|43725.4|43705.4|43725.4|43705.4|2
1639021730000|2021-12-09 03:48:50|43725.7|43705.7|43727.9|43707.9|43727.9|43707.9|43725.7|43705.7|4
1639021740000|2021-12-09 03:49:00|||||||||2
1639021750000|2021-12-09 03:49:10|43727.6|43707.6|43727.6|43707.6|43727.6|43707.6|43727.6|43707.6|2
1639021760000|2021-12-09 03:49:20|43725.4|43705.4|43725.1|43705.1|43725.4|43705.4|43725.1|43705.1|0
1639021770000|2021-12-09 03:49:30|43727.6|43707.6|43727.6|43707.6|43727.6|43707.6|43727.6|43707.6|1
1639021900000|2021-12-09 03:51:40|||||||||1
1639021920000|2021-12-09 03:52:00|43725.1|43705.1|43725.1|43705.1|43725.1|43705.1|43725.1|43705.1|3
1639021940000|2021-12-09 03:52:20|||||||||2
1639021970000|2021-12-09 03:52:50|||||||||1
1639021980000|2021-12-09 03:53:00|43722.6|43702.6|43720.1|43700.1|43722.6|43702.6|43720.1|43700.1|4
1639021990000|2021-12-09 03:53:10|43717.9|43697.9|43720.1|43700.1|43720.1|43700.1|43717.9|43697.9|1
1639022000000|2021-12-09 03:53:20|||||||||1
1639022020000|2021-12-09 03:53:40|43722.3|43702.3|43720.4|43700.4|43722.3|43702.3|43720.1|43700.1|0
1639022040000|2021-12-09 03:54:00|43720.1|43700.1|43722.6|43702.6|43722.6|43702.6|43720.1|43700.1|2
1639022100000|2021-12-09 03:55:00|43725.1|43705.1|43725.1|43705.1|43725.1|43705.1|43725.1|43705.1|0
1639022110000|2021-12-09 03:55:10|43724.8|43704.8|43725.1|43705.1|43725.1|43705.1|43724.8|43704.8|0
1639022120000|2021-12-09 03:55:20|43722.9|43702.9|43725.1|43705.1|43727.3|43707.3|43722.9|43702.9|1
1639022150000|2021-12-09 03:55:50|43727.6|43707.6|43725.1|43705.1|43727.6|43707.6|43725.1|43705.1|0
1639022160000|2021-12-09 03:56:00|43727.6|43707.6|43727.6|43707.6|43727.6|43707.6|43725.1|43705.1|1
1639022170000|2021-12-09 03:56:10|43725.4|43705.4|43725.1|43705.1|43725.4|43705.4|43725.1|43705.1|0
1639022180000|2021-12-09 03:56:20|43722.6|43702.6|43722.6|43702.6|43722.6|43702.6|43722.6|43702.6|0
1639022210000|2021-12-09 03:56:50|||||||||2
1639022240000|2021-12-09 03:57:20|43715.1|43695.1|43715.1|43695.1|43715.1|43695.1|43715.1|43695.1|4
1639022250000|2021-12-09 03:57:30|43712.9|43692.9|43712.9|43692.9|43712.9|43692.9|43712.9|43692.9|1
1639022300000|2021-12-09 03:58:20|43710.4|43690.4|43702.6|43682.6|43710.4|43690.4|43702.6|43682.6|7
1639022310000|2021-12-09 03:58:30|43700.1|43680.1|43702.3|43682.3|43702.6|43682.6|43700.1|43680.1|1
1639022320000|2021-12-09 03:58:40|43702.6|43682.6|43700.1|43680.1|43702.6|43682.6|43700.1|43680.1|2
1639022330000|2021-12-09 03:58:50|43697.9|43677.9|43695.1|43675.1|43697.9|43677.9|43695.1|43675.1|2
1639022340000|2021-12-09 03:59:00|43697.3|43677.3|43690.1|43670.1|43697.6|43677.6|43690.1|43670.1|3
1639022350000|2021-12-09 03:59:10|||||||||3
1639022360000|2021-12-09 03:59:20|43692.6|43672.6|43692.6|43672.6|43692.6|43672.6|43692.6|43672.6|6
1639022370000|2021-12-09 03:59:30|43692.3|43672.3|43682.6|43662.6|43692.3|43672.3|43680.1|43660.1|25
1639022380000|2021-12-09 03:59:40|43684.8|43664.8|43680.1|43660.1|43684.8|43664.8|43680.1|43660.1|14
1639022390000|2021-12-09 03:59:50|43677.9|43657.9|43677.6|43657.6|43680.1|43660.1|43675.1|43655.1|1
1639022400000|2021-12-09 04:00:00|43679.8|43659.8|43675.1|43655.1|43680.1|43660.1|43675.1|43655.1|3
1639022410000|2021-12-09 04:00:10|43672.9|43652.9|43672.6|43652.6|43675.1|43655.1|43670.1|43650.1|5
1639022420000|2021-12-09 04:00:20|43674.8|43654.8|43670.1|43650.1|43675.1|43655.1|43670.1|43650.1|2
1639022430000|2021-12-09 04:00:30|43672.3|43652.3|43675.1|43655.1|43675.1|43655.1|43672.3|43652.3|2
1639022460000|2021-12-09 04:01:00|||||||||2
1639022470000|2021-12-09 04:01:10|||||||||2
1639022480000|2021-12-09 04:01:20|43677.6|43657.6|43677.6|43657.6|43677.6|43657.6|43677.6|43657.6|4
1639022490000|2021-12-09 04:01:30|||||||||1
1639022500000|2021-12-09 04:01:40|43675.1|43655.1|43675.1|43655.1|43675.1|43655.1|43675.1|43655.1|4
1639022510000|2021-12-09 04:01:50|43677.3|43657.3|43675.1|43655.1|43677.3|43657.3|43675.1|43655.1|2
1639022520000|2021-12-09 04:02:00|43677.3|43657.3|43675.1|43655.1|43677.3|43657.3|43675.1|43655.1|3
1639022560000|2021-12-09 04:02:40|43677.6|43657.6|43680.1|43660.1|43680.1|43660.1|43677.6|43657.6|1
1639022590000|2021-12-09 04:03:10|43680.4|43660.4|43682.6|43662.6|43682.6|43662.6|43680.4|43660.4|1
1639022600000|2021-12-09 04:03:20|43687.3|43667.3|43690.1|43670.1|43690.1|43670.1|43687.3|43667.3|1
1639022620000|2021-12-09 04:03:40|43687.9|43667.9|43687.6|43667.6|43690.1|43670.1|43687.6|43667.6|1
1639022640000|2021-12-09 04:04:00|43689.8|43669.8|43690.1|43670.1|43690.1|43670.1|43689.8|43669.8|0
1639022650000|2021-12-09 04:04:10|43692.3|43672.3|43692.6|43672.6|43692.6|43672.6|43692.3|43672.3|1
1639022670000|2021-12-09 04:04:30|43690.1|43670.1|43690.1|43670.1|43690.1|43670.1|43690.1|43670.1|1
1639022680000|2021-12-09 04:04:40|||||||||4
1639022690000|2021-12-09 04:04:50|43692.3|43672.3|43692.3|43672.3|43692.3|43672.3|43692.3|43672.3|0
1639022700000|2021-12-09 04:05:00|43692.6|43672.6|43690.1|43670.1|43692.6|43672.6|43690.1|43670.1|3
1639022710000|2021-12-09 04:05:10|||||||||1
1639022720000|2021-12-09 04:05:20|43692.6|43672.6|43692.6|43672.6|43692.6|43672.6|43692.6|43672.6|1
1639022730000|2021-12-09 04:05:30|43695.1|43675.1|43695.1|43675.1|43695.1|43675.1|43695.1|43675.1|0
1639022750000|2021-12-09 04:05:50|43697.6|43677.6|43700.1|43680.1|43700.1|43680.1|43697.6|43677.6|5
1639022760000|2021-12-09 04:06:00|43702.3|43682.3|43704.8|43684.8|43704.8|43684.8|43702.3|43682.3|1
1639022770000|2021-12-09 04:06:10|43702.6|43682.6|43702.6|43682.6|43702.6|43682.6|43702.6|43682.6|0
1639022800000|2021-12-09 04:06:40|43705.1|43685.1|43705.1|43685.1|43705.1|43685.1|43705.1|43685.1|0
1639022830000|2021-12-09 04:07:10|43707.6|43687.6|43707.6|43687.6|43709.8|43689.8|43707.6|43687.6|4
1639022840000|2021-12-09 04:07:20|||||||||1
1639022850000|2021-12-09 04:07:30|43705.4|43685.4|43705.1|43685.1|43707.6|43687.6|43705.1|43685.1|0
1639022860000|2021-12-09 04:07:40|43707.6|43687.6|43707.6|43687.6|43707.6|43687.6|43707.6|43687.6|2
1639022890000|2021-12-09 04:08:10|43705.4|43685.4|43705.1|43685.1|43707.6|43687.6|43705.1|43685.1|1
1639022930000|2021-12-09 04:08:50|43707.3|43687.3|43707.6|43687.6|43707.6|43687.6|43707.3|43687.3|1
1639022940000|2021-12-09 04:09:00|||||||||1
1639022950000|2021-12-09 04:09:10|||||||||1
1639022980000|2021-12-09 04:09:40|43710.1|43690.1|43710.1|43690.1|43710.1|43690.1|43710.1|43690.1|0
1639023000000|2021-12-09 04:10:00|43707.9|43687.9|43712.6|43692.6|43712.6|43692.6|43707.6|43687.6|1
1639023010000|2021-12-09 04:10:10|43710.4|43690.4|43710.4|43690.4|43712.6|43692.6|43710.1|43690.1|0
1639023020000|2021-12-09 04:10:20|43712.3|43692.3|43712.6|43692.6|43712.6|43692.6|43712.3|43692.3|0
1639023030000|2021-12-09 04:10:30|43710.1|43690.1|43707.6|43687.6|43710.1|43690.1|43707.6|43687.6|1
1639023050000|2021-12-09 04:10:50|43710.1|43690.1|43710.1|43690.1|43710.1|43690.1|43710.1|43690.1|1
1639023080000|2021-12-09 04:11:20|43702.9|43682.9|43697.9|43677.9|43702.9|43682.9|43697.9|43677.9|9
1639023090000|2021-12-09 04:11:30|43697.6|43677.6|43690.1|43670.1|43697.6|43677.6|43690.1|43670.1|6
1639023100000|2021-12-09 04:11:40|43692.3|43672.3|43697.6|43677.6|43697.6|43677.6|43692.3|43672.3|3
1639023110000|2021-12-09 04:11:50|43702.6|43682.6|43702.6|43682.6|43702.6|43682.6|43702.6|43682.6|0
1639023120000|2021-12-09 04:12:00|43705.1|43685.1|43705.1|43685.1|43705.1|43685.1|43705.1|43685.1|0
1639023130000|2021-12-09 04:12:10|||||||||1
1639023140000|2021-12-09 04:12:20|43707.6|43687.6|43707.6|43687.6|43707.6|43687.6|43707.6|43687.6|1
1639023150000|2021-12-09 04:12:30|||||||||1
1639023160000|2021-12-09 04:12:40|43705.4|43685.4|43705.1|43685.1|43705.4|43685.4|43705.1|43685.1|1
1639023190000|2021-12-09 04:13:10|43702.9|43682.9|43702.9|43682.9|43702.9|43682.9|43702.9|43682.9|1
1639023220000|2021-12-09 04:13:40|43700.4|43680.4|43700.4|43680.4|43700.4|43680.4|43700.4|43680.4|0
1639023230000|2021-12-09 04:13:50|||||||||1
1639023240000|2021-12-09 04:14:00|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|4
1639023250000|2021-12-09 04:14:10|43702.6|43682.6|43700.1|43680.1|43702.6|43682.6|43700.1|43680.1|0
1639023260000|2021-12-09 04:14:20|43702.6|43682.6|43702.6|43682.6|43702.6|43682.6|43702.6|43682.6|1
1639023280000|2021-12-09 04:14:40|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|0
1639023290000|2021-12-09 04:14:50|43702.3|43682.3|43702.6|43682.6|43702.6|43682.6|43700.1|43680.1|1
1639023300000|2021-12-09 04:15:00|43700.4|43680.4|43700.1|43680.1|43700.4|43680.4|43700.1|43680.1|0
1639023320000|2021-12-09 04:15:20|43702.6|43682.6|43702.6|43682.6|43702.6|43682.6|43702.6|43682.6|2
1639023330000|2021-12-09 04:15:30|43704.8|43684.8|43705.1|43685.1|43705.1|43685.1|43702.6|43682.6|1
1639023340000|2021-12-09 04:15:40|43707.6|43687.6|43702.6|43682.6|43707.6|43687.6|43702.6|43682.6|2
1639023350000|2021-12-09 04:15:50|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|0
1639023360000|2021-12-09 04:16:00|43702.6|43682.6|43700.1|43680.1|43702.6|43682.6|43700.1|43680.1|0
1639023370000|2021-12-09 04:16:10|43702.3|43682.3|43705.1|43685.1|43705.1|43685.1|43702.3|43682.3|0
1639023380000|2021-12-09 04:16:20|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|0
1639023420000|2021-12-09 04:17:00|43702.6|43682.6|43702.6|43682.6|43702.6|43682.6|43702.6|43682.6|1
1639023440000|2021-12-09 04:17:20|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|0
1639023450000|2021-12-09 04:17:30|||||||||1
1639023460000|2021-12-09 04:17:40|43702.9|43682.9|43700.1|43680.1|43702.9|43682.9|43700.1|43680.1|0
1639023480000|2021-12-09 04:18:00|43697.9|43677.9|43700.1|43680.1|43700.1|43680.1|43697.9|43677.9|1
1639023490000|2021-12-09 04:18:10|43697.6|43677.6|43697.6|43677.6|43700.1|43680.1|43697.6|43677.6|0
1639023520000|2021-12-09 04:18:40|43697.3|43677.3|43692.6|43672.6|43697.3|43677.3|43692.6|43672.6|2
1639023530000|2021-12-09 04:18:50|43690.4|43670.4|43690.4|43670.4|43690.4|43670.4|43690.4|43670.4|1
1639023540000|2021-12-09 04:19:00|43692.6|43672.6|43692.6|43672.6|43692.6|43672.6|43692.6|43672.6|1
1639023560000|2021-12-09 04:19:20|43695.1|43675.1|43695.1|43675.1|43695.1|43675.1|43695.1|43675.1|1
1639023580000|2021-12-09 04:19:40|43697.6|43677.6|43697.6|43677.6|43697.6|43677.6|43697.6|43677.6|1
1639023600000|2021-12-09 04:20:00|43695.1|43675.1|43695.1|43675.1|43695.1|43675.1|43695.1|43675.1|1
1639023620000|2021-12-09 04:20:20|||||||||1
1639023630000|2021-12-09 04:20:30|43697.6|43677.6|43695.1|43675.1|43697.6|43677.6|43695.1|43675.1|0
1639023670000|2021-12-09 04:21:10|43692.9|43672.9|43692.6|43672.6|43692.9|43672.9|43692.6|43672.6|0
1639023680000|2021-12-09 04:21:20|43692.9|43672.9|43690.1|43670.1|43692.9|43672.9|43690.1|43670.1|1
1639023720000|2021-12-09 04:22:00|||||||||1
1639023730000|2021-12-09 04:22:10|43692.6|43672.6|43692.6|43672.6|43692.6|43672.6|43692.6|43672.6|0
1639023740000|2021-12-09 04:22:20|||||||||1
1639023750000|2021-12-09 04:22:30|43695.1|43675.1|43697.6|43677.6|43697.6|43677.6|43695.1|43675.1|0
1639023830000|2021-12-09 04:23:50|||||||||1
1639023850000|2021-12-09 04:24:10|||||||||4
1639023860000|2021-12-09 04:24:20|||||||||1
1639023870000|2021-12-09 04:24:30|43695.1|43675.1|43695.1|43675.1|43695.1|43675.1|43695.1|43675.1|0
1639023880000|2021-12-09 04:24:40|43692.6|43672.6|43695.1|43675.1|43695.1|43675.1|43692.6|43672.6|3
1639023900000|2021-12-09 04:25:00|||||||||2
1639023920000|2021-12-09 04:25:20|43697.3|43677.3|43695.1|43675.1|43697.3|43677.3|43692.6|43672.6|1
1639023970000|2021-12-09 04:26:10|43692.9|43672.9|43692.6|43672.6|43692.9|43672.9|43692.6|43672.6|0
1639023980000|2021-12-09 04:26:20|43695.1|43675.1|43695.1|43675.1|43695.1|43675.1|43695.1|43675.1|0
1639023990000|2021-12-09 04:26:30|43692.9|43672.9|43690.1|43670.1|43692.9|43672.9|43690.1|43670.1|1
1639024040000|2021-12-09 04:27:20|43687.6|43667.6|43690.1|43670.1|43690.1|43670.1|43687.6|43667.6|2
1639024050000|2021-12-09 04:27:30|43687.9|43667.9|43687.6|43667.6|43687.9|43667.9|43687.6|43667.6|0
1639024060000|2021-12-09 04:27:40|43685.1|43665.1|43687.6|43667.6|43687.6|43667.6|43685.1|43665.1|0
1639024080000|2021-12-09 04:28:00|43685.4|43665.4|43685.1|43665.1|43685.4|43665.4|43685.1|43665.1|1
1639024130000|2021-12-09 04:28:50|43690.1|43670.1|43690.1|43670.1|43690.1|43670.1|43685.4|43665.4|1
1639024140000|2021-12-09 04:29:00|43687.6|43667.6|43687.6|43667.6|43687.6|43667.6|43687.6|43667.6|0
1639024150000|2021-12-09 04:29:10|||||||||2
1639024160000|2021-12-09 04:29:20|43685.1|43665.1|43685.1|43665.1|43685.1|43665.1|43685.1|43665.1|1
1639024170000|2021-12-09 04:29:30|43682.6|43662.6|43677.6|43657.6|43682.6|43662.6|43677.6|43657.6|7
1639024180000|2021-12-09 04:29:40|43675.4|43655.4|43675.4|43655.4|43675.4|43655.4|43675.4|43655.4|0
1639024190000|2021-12-09 04:29:50|43675.1|43655.1|43677.6|43657.6|43677.6|43657.6|43675.1|43655.1|2
1639024200000|2021-12-09 04:30:00|43675.4|43655.4|43675.1|43655.1|43675.4|43655.4|43675.1|43655.1|0
1639024230000|2021-12-09 04:30:30|43677.6|43657.6|43677.6|43657.6|43677.6|43657.6|43677.6|43657.6|2
1639024240000|2021-12-09 04:30:40|43680.4|43660.4|43680.4|43660.4|43680.4|43660.4|43680.4|43660.4|1
1639024250000|2021-12-09 04:30:50|43682.6|43662.6|43685.1|43665.1|43685.1|43665.1|43682.6|43662.6|0
1639024260000|2021-12-09 04:31:00|||||||||1
1639024280000|2021-12-09 04:31:20|43687.6|43667.6|43687.6|43667.6|43687.6|43667.6|43687.6|43667.6|0
1639024300000|2021-12-09 04:31:40|43689.8|43669.8|43687.3|43667.3|43689.8|43669.8|43687.3|43667.3|3
1639024320000|2021-12-09 04:32:00|43689.5|43669.5|43687.3|43667.3|43689.8|43669.8|43687.3|43667.3|0
1639024330000|2021-12-09 04:32:10|43689.5|43669.5|43694.5|43674.5|43694.5|43674.5|43689.5|43669.5|3
1639024380000|2021-12-09 04:33:00|43694.8|43674.8|43694.8|43674.8|43694.8|43674.8|43694.8|43674.8|0
1639024400000|2021-12-09 04:33:20|43692.3|43672.3|43690.1|43670.1|43692.3|43672.3|43687.6|43667.6|1
1639024450000|2021-12-09 04:34:10|43687.9|43667.9|43692.6|43672.6|43692.6|43672.6|43687.9|43667.9|1
1639024460000|2021-12-09 04:34:20|43690.1|43670.1|43690.1|43670.1|43690.1|43670.1|43690.1|43670.1|0
1639024470000|2021-12-09 04:34:30|||||||||1
1639024500000|2021-12-09 04:35:00|43692.6|43672.6|43697.6|43677.6|43697.6|43677.6|43692.6|43672.6|5
1639024510000|2021-12-09 04:35:10|43697.9|43677.9|43700.1|43680.1|43700.4|43680.4|43697.9|43677.9|0
1639024520000|2021-12-09 04:35:20|43702.6|43682.6|43702.6|43682.6|43702.6|43682.6|43702.6|43682.6|0
1639024540000|2021-12-09 04:35:40|43700.4|43680.4|43697.6|43677.6|43700.4|43680.4|43697.6|43677.6|7
1639024550000|2021-12-09 04:35:50|43695.4|43675.4|43695.4|43675.4|43695.4|43675.4|43695.4|43675.4|1
1639024560000|2021-12-09 04:36:00|||||||||1
1639024570000|2021-12-09 04:36:10|43697.6|43677.6|43697.6|43677.6|43697.6|43677.6|43697.6|43677.6|0
1639024600000|2021-12-09 04:36:40|43712.3|43692.3|43712.6|43692.6|43712.6|43692.6|43712.3|43692.3|2
1639024620000|2021-12-09 04:37:00|43715.1|43695.1|43712.6|43692.6|43715.1|43695.1|43712.6|43692.6|1
1639024670000|2021-12-09 04:37:50|43710.4|43690.4|43710.1|43690.1|43712.6|43692.6|43710.1|43690.1|0
1639024700000|2021-12-09 04:38:20|||||||||1
1639024730000|2021-12-09 04:38:50|43712.6|43692.6|43710.1|43690.1|43712.6|43692.6|43710.1|43690.1|1
1639024740000|2021-12-09 04:39:00|43707.6|43687.6|43705.1|43685.1|43707.6|43687.6|43702.6|43682.6|5
1639024770000|2021-12-09 04:39:30|43700.7|43680.7|43700.1|43680.1|43700.7|43680.7|43700.1|43680.1|2
1639024780000|2021-12-09 04:39:40|||||||||3
1639024790000|2021-12-09 04:39:50|43702.3|43682.3|43702.3|43682.3|43702.3|43682.3|43702.3|43682.3|1
1639024800000|2021-12-09 04:40:00|43702.6|43682.6|43700.1|43680.1|43702.6|43682.6|43700.1|43680.1|1
1639024810000|2021-12-09 04:40:10|43702.3|43682.3|43702.3|43682.3|43702.3|43682.3|43702.3|43682.3|0
1639024820000|2021-12-09 04:40:20|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|0
1639024830000|2021-12-09 04:40:30|43702.6|43682.6|43700.1|43680.1|43702.6|43682.6|43700.1|43680.1|0
1639024840000|2021-12-09 04:40:40|43702.3|43682.3|43700.1|43680.1|43702.6|43682.6|43700.1|43680.1|0
1639024860000|2021-12-09 04:41:00|43702.6|43682.6|43702.6|43682.6|43702.6|43682.6|43702.6|43682.6|0
1639024870000|2021-12-09 04:41:10|43700.4|43680.4|43700.1|43680.1|43700.4|43680.4|43700.1|43680.1|0
1639024880000|2021-12-09 04:41:20|43702.3|43682.3|43700.1|43680.1|43702.6|43682.6|43700.1|43680.1|0
1639024890000|2021-12-09 04:41:30|43702.6|43682.6|43702.6|43682.6|43702.6|43682.6|43702.6|43682.6|0
1639024900000|2021-12-09 04:41:40|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|0
1639024910000|2021-12-09 04:41:50|43697.9|43677.9|43697.6|43677.6|43697.9|43677.9|43697.6|43677.6|0
1639024920000|2021-12-09 04:42:00|43700.1|43680.1|43697.6|43677.6|43700.1|43680.1|43697.6|43677.6|3
1639024930000|2021-12-09 04:42:10|43695.4|43675.4|43695.1|43675.1|43695.4|43675.4|43695.1|43675.1|0
1639024940000|2021-12-09 04:42:20|43697.3|43677.3|43697.6|43677.6|43697.6|43677.6|43697.3|43677.3|0
1639024950000|2021-12-09 04:42:30|||||||||1
1639024980000|2021-12-09 04:43:00|43702.3|43682.3|43700.1|43680.1|43702.6|43682.6|43700.1|43680.1|2
1639024990000|2021-12-09 04:43:10|43705.1|43685.1|43705.1|43685.1|43705.1|43685.1|43700.1|43680.1|0
1639025000000|2021-12-09 04:43:20|43702.9|43682.9|43702.6|43682.6|43702.9|43682.9|43702.6|43682.6|0
1639025010000|2021-12-09 04:43:30|43704.5|43684.5|43702.6|43682.6|43704.8|43684.8|43702.6|43682.6|0
1639025020000|2021-12-09 04:43:40|43705.1|43685.1|43705.1|43685.1|43705.1|43685.1|43705.1|43685.1|1
1639025050000|2021-12-09 04:44:10|43707.6|43687.6|43707.6|43687.6|43707.6|43687.6|43707.6|43687.6|0
1639025060000|2021-12-09 04:44:20|43710.1|43690.1|43710.1|43690.1|43710.1|43690.1|43710.1|43690.1|3
1639025070000|2021-12-09 04:44:30|43712.3|43692.3|43712.6|43692.6|43712.6|43692.6|43712.3|43692.3|0
1639025080000|2021-12-09 04:44:40|43710.1|43690.1|43710.1|43690.1|43710.1|43690.1|43710.1|43690.1|1
1639025100000|2021-12-09 04:45:00|43707.9|43687.9|43707.6|43687.6|43710.1|43690.1|43707.6|43687.6|1
1639025120000|2021-12-09 04:45:20|||||||||2
1639025130000|2021-12-09 04:45:30|43705.4|43685.4|43705.4|43685.4|43705.4|43685.4|43705.4|43685.4|0
1639025160000|2021-12-09 04:46:00|43703.2|43683.2|43702.6|43682.6|43703.2|43683.2|43702.6|43682.6|1
1639025170000|2021-12-09 04:46:10|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|0
1639025190000|2021-12-09 04:46:30|43697.6|43677.6|43700.1|43680.1|43700.1|43680.1|43697.6|43677.6|2
1639025200000|2021-12-09 04:46:40|||||||||3
1639025210000|2021-12-09 04:46:50|43702.6|43682.6|43702.6|43682.6|43702.6|43682.6|43702.6|43682.6|0
1639025220000|2021-12-09 04:47:00|43704.8|43684.8|43704.8|43684.8|43704.8|43684.8|43704.8|43684.8|1
1639025240000|2021-12-09 04:47:20|43702.6|43682.6|43702.6|43682.6|43702.6|43682.6|43702.6|43682.6|0
1639025270000|2021-12-09 04:47:50|43705.1|43685.1|43705.1|43685.1|43705.1|43685.1|43705.1|43685.1|0
1639025280000|2021-12-09 04:48:00|43707.3|43687.3|43707.9|43687.9|43707.9|43687.9|43707.3|43687.3|0
1639025300000|2021-12-09 04:48:20|43707.6|43687.6|43705.1|43685.1|43707.6|43687.6|43705.1|43685.1|1
1639025310000|2021-12-09 04:48:30|||||||||1
1639025340000|2021-12-09 04:49:00|43702.9|43682.9|43702.6|43682.6|43702.9|43682.9|43702.6|43682.6|0
1639025350000|2021-12-09 04:49:10|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|0
1639025380000|2021-12-09 04:49:40|43697.9|43677.9|43697.6|43677.6|43697.9|43677.9|43697.6|43677.6|1
1639025410000|2021-12-09 04:50:10|43695.4|43675.4|43695.1|43675.1|43695.4|43675.4|43695.1|43675.1|0
1639025420000|2021-12-09 04:50:20|43697.6|43677.6|43697.6|43677.6|43697.6|43677.6|43697.6|43677.6|1
1639025430000|2021-12-09 04:50:30|43697.3|43677.3|43697.6|43677.6|43697.6|43677.6|43695.1|43675.1|1
1639025440000|2021-12-09 04:50:40|43695.1|43675.1|43695.1|43675.1|43695.1|43675.1|43695.1|43675.1|1
1639025470000|2021-12-09 04:51:10|43697.6|43677.6|43697.6|43677.6|43697.6|43677.6|43697.6|43677.6|0
1639025490000|2021-12-09 04:51:30|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|1
1639025540000|2021-12-09 04:52:20|43697.9|43677.9|43697.6|43677.6|43697.9|43677.9|43697.6|43677.6|3
1639025550000|2021-12-09 04:52:30|43695.4|43675.4|43692.6|43672.6|43695.4|43675.4|43692.6|43672.6|1
1639025570000|2021-12-09 04:52:50|43694.8|43674.8|43692.6|43672.6|43695.1|43675.1|43692.6|43672.6|0
1639025590000|2021-12-09 04:53:10|43695.1|43675.1|43695.1|43675.1|43695.1|43675.1|43695.1|43675.1|1
1639025600000|2021-12-09 04:53:20|43692.9|43672.9|43692.6|43672.6|43692.9|43672.9|43692.6|43672.6|1
1639025610000|2021-12-09 04:53:30|43695.1|43675.1|43695.1|43675.1|43695.1|43675.1|43695.1|43675.1|0
1639025640000|2021-12-09 04:54:00|||||||||1
1639025660000|2021-12-09 04:54:20|||||||||3
1639025710000|2021-12-09 04:55:10|43692.9|43672.9|43692.6|43672.6|43692.9|43672.9|43692.6|43672.6|0
1639025720000|2021-12-09 04:55:20|||||||||1
1639025750000|2021-12-09 04:55:50|||||||||1
1639025760000|2021-12-09 04:56:00|43690.4|43670.4|43690.1|43670.1|43690.4|43670.4|43690.1|43670.1|0
1639025800000|2021-12-09 04:56:40|43692.6|43672.6|43692.6|43672.6|43692.6|43672.6|43692.6|43672.6|1
1639025810000|2021-12-09 04:56:50|43690.1|43670.1|43690.1|43670.1|43690.1|43670.1|43690.1|43670.1|0
1639025830000|2021-12-09 04:57:10|43692.6|43672.6|43692.6|43672.6|43692.6|43672.6|43692.6|43672.6|0
1639025870000|2021-12-09 04:57:50|||||||||1
1639025880000|2021-12-09 04:58:00|43690.1|43670.1|43689.8|43669.8|43690.1|43670.1|43689.8|43669.8|0
1639025900000|2021-12-09 04:58:20|||||||||1
1639025910000|2021-12-09 04:58:30|||||||||1
1639025930000|2021-12-09 04:58:50|||||||||2
1639025960000|2021-12-09 04:59:20|43687.6|43667.6|43685.4|43665.4|43687.9|43667.9|43685.4|43665.4|1
1639025990000|2021-12-09 04:59:50|43685.1|43665.1|43687.6|43667.6|43687.6|43667.6|43685.1|43665.1|3
1639026000000|2021-12-09 05:00:00|43685.1|43665.1|43687.6|43667.6|43689.8|43669.8|43685.1|43665.1|0
1639026010000|2021-12-09 05:00:10|43690.1|43670.1|43690.1|43670.1|43690.1|43670.1|43690.1|43670.1|4
1639026020000|2021-12-09 05:00:20|43692.6|43672.6|43692.6|43672.6|43692.6|43672.6|43692.6|43672.6|1
1639026040000|2021-12-09 05:00:40|||||||||1
1639026050000|2021-12-09 05:00:50|43695.1|43675.1|43697.6|43677.6|43697.6|43677.6|43695.1|43675.1|7
1639026070000|2021-12-09 05:01:10|43700.1|43680.1|43702.6|43682.6|43702.6|43682.6|43700.1|43680.1|1
1639026090000|2021-12-09 05:01:30|43702.9|43682.9|43705.1|43685.1|43705.1|43685.1|43702.9|43682.9|1
1639026100000|2021-12-09 05:01:40|||||||||1
1639026120000|2021-12-09 05:02:00|43707.6|43687.6|43710.1|43690.1|43710.1|43690.1|43707.6|43687.6|5
1639026130000|2021-12-09 05:02:10|43705.1|43685.1|43702.6|43682.6|43705.1|43685.1|43702.6|43682.6|1
1639026150000|2021-12-09 05:02:30|43697.6|43677.6|43700.1|43680.1|43700.1|43680.1|43695.1|43675.1|0
1639026160000|2021-12-09 05:02:40|43702.3|43682.3|43702.3|43682.3|43702.3|43682.3|43702.3|43682.3|0
1639026180000|2021-12-09 05:03:00|43702.6|43682.6|43700.1|43680.1|43702.6|43682.6|43700.1|43680.1|0
1639026240000|2021-12-09 05:04:00|43705.1|43685.1|43707.6|43687.6|43707.6|43687.6|43705.1|43685.1|0
1639026260000|2021-12-09 05:04:20|43710.1|43690.1|43710.1|43690.1|43710.1|43690.1|43710.1|43690.1|1
1639026270000|2021-12-09 05:04:30|43712.6|43692.6|43715.1|43695.1|43715.1|43695.1|43712.6|43692.6|2
1639026320000|2021-12-09 05:05:20|43714.5|43694.5|43707.6|43687.6|43714.5|43694.5|43707.6|43687.6|2
1639026330000|2021-12-09 05:05:30|43705.4|43685.4|43700.1|43680.1|43705.4|43685.4|43700.1|43680.1|2
1639026340000|2021-12-09 05:05:40|43702.6|43682.6|43705.1|43685.1|43705.1|43685.1|43702.6|43682.6|1
1639026380000|2021-12-09 05:06:20|43702.6|43682.6|43705.1|43685.1|43705.1|43685.1|43702.6|43682.6|0
1639026410000|2021-12-09 05:06:50|||||||||1
1639026450000|2021-12-09 05:07:30|43702.9|43682.9|43702.6|43682.6|43702.9|43682.9|43702.6|43682.6|0
1639026460000|2021-12-09 05:07:40|43705.1|43685.1|43705.1|43685.1|43705.1|43685.1|43705.1|43685.1|0
1639026470000|2021-12-09 05:07:50|43702.9|43682.9|43702.6|43682.6|43702.9|43682.9|43702.6|43682.6|1
1639026480000|2021-12-09 05:08:00|43700.1|43680.1|43695.1|43675.1|43700.1|43680.1|43695.1|43675.1|2
1639026500000|2021-12-09 05:08:20|43692.9|43672.9|43692.6|43672.6|43692.9|43672.9|43692.6|43672.6|0
1639026520000|2021-12-09 05:08:40|43690.4|43670.4|43690.1|43670.1|43690.4|43670.4|43690.1|43670.1|1
1639026560000|2021-12-09 05:09:20|43692.3|43672.3|43692.6|43672.6|43692.6|43672.6|43692.3|43672.3|0
1639026580000|2021-12-09 05:09:40|43695.1|43675.1|43695.1|43675.1|43695.1|43675.1|43695.1|43675.1|1
1639026620000|2021-12-09 05:10:20|43692.9|43672.9|43695.1|43675.1|43695.1|43675.1|43692.9|43672.9|0
1639026640000|2021-12-09 05:10:40|||||||||1
1639026650000|2021-12-09 05:10:50|43697.6|43677.6|43697.6|43677.6|43697.6|43677.6|43697.6|43677.6|0
1639026690000|2021-12-09 05:11:30|43699.8|43679.8|43702.6|43682.6|43702.6|43682.6|43699.8|43679.8|2
1639026720000|2021-12-09 05:12:00|43705.1|43685.1|43705.1|43685.1|43705.1|43685.1|43705.1|43685.1|2
1639026780000|2021-12-09 05:13:00|43707.3|43687.3|43707.6|43687.6|43707.6|43687.6|43707.3|43687.3|0
1639026810000|2021-12-09 05:13:30|43705.1|43685.1|43702.9|43682.9|43705.1|43685.1|43702.6|43682.6|2
1639026840000|2021-12-09 05:14:00|43707.6|43687.6|43707.6|43687.6|43707.6|43687.6|43707.6|43687.6|2
1639026850000|2021-12-09 05:14:10|43712.6|43692.6|43712.6|43692.6|43712.6|43692.6|43712.6|43692.6|2
1639026890000|2021-12-09 05:14:50|43715.1|43695.1|43710.1|43690.1|43715.1|43695.1|43710.1|43690.1|3
1639026900000|2021-12-09 05:15:00|43705.1|43685.1|43702.6|43682.6|43705.1|43685.1|43702.6|43682.6|2
1639026910000|2021-12-09 05:15:10|||||||||1
1639026920000|2021-12-09 05:15:20|43700.1|43680.1|43707.6|43687.6|43707.6|43687.6|43700.1|43680.1|0
1639026930000|2021-12-09 05:15:30|43705.1|43685.1|43705.1|43685.1|43705.1|43685.1|43705.1|43685.1|0
1639026940000|2021-12-09 05:15:40|43702.8|43682.8|43700.1|43680.1|43702.8|43682.8|43700.1|43680.1|0
1639026950000|2021-12-09 05:15:50|43702.3|43682.3|43705.1|43685.1|43705.1|43685.1|43702.3|43682.3|2
1639026970000|2021-12-09 05:16:10|43707.6|43687.6|43707.6|43687.6|43707.6|43687.6|43707.6|43687.6|3
1639027000000|2021-12-09 05:16:40|||||||||2
1639027020000|2021-12-09 05:17:00|||||||||2
1639027060000|2021-12-09 05:17:40|43710.1|43690.1|43710.1|43690.1|43710.1|43690.1|43710.1|43690.1|2
1639027070000|2021-12-09 05:17:50|43715.1|43695.1|43715.1|43695.1|43715.1|43695.1|43715.1|43695.1|7
1639027080000|2021-12-09 05:18:00|43712.3|43692.3|43712.3|43692.3|43712.3|43692.3|43712.3|43692.3|0
1639027110000|2021-12-09 05:18:30|43712.6|43692.6|43712.6|43692.6|43712.6|43692.6|43712.6|43692.6|0
1639027120000|2021-12-09 05:18:40|||||||||2
1639027140000|2021-12-09 05:19:00|||||||||1
1639027150000|2021-12-09 05:19:10|43710.3|43690.3|43710.1|43690.1|43710.3|43690.3|43710.1|43690.1|0
1639027180000|2021-12-09 05:19:40|43707.6|43687.6|43707.6|43687.6|43707.6|43687.6|43705.1|43685.1|1
1639027210000|2021-12-09 05:20:10|43705.1|43685.1|43707.6|43687.6|43707.6|43687.6|43705.1|43685.1|1
1639027220000|2021-12-09 05:20:20|43705.1|43685.1|43705.1|43685.1|43705.1|43685.1|43705.1|43685.1|0
1639027250000|2021-12-09 05:20:50|43707.3|43687.3|43707.3|43687.3|43707.3|43687.3|43707.3|43687.3|0
1639027260000|2021-12-09 05:21:00|43707.6|43687.6|43707.6|43687.6|43707.6|43687.6|43707.6|43687.6|2
1639027310000|2021-12-09 05:21:50|||||||||1
1639027320000|2021-12-09 05:22:00|43709.8|43689.8|43710.1|43690.1|43710.1|43690.1|43709.8|43689.8|0
1639027350000|2021-12-09 05:22:30|43707.6|43687.6|43707.6|43687.6|43707.6|43687.6|43707.6|43687.6|0
1639027370000|2021-12-09 05:22:50|||||||||1
1639027430000|2021-12-09 05:23:50|||||||||1
1639027450000|2021-12-09 05:24:10|43705.1|43685.1|43705.1|43685.1|43705.1|43685.1|43705.1|43685.1|2
1639027460000|2021-12-09 05:24:20|||||||||1
1639027470000|2021-12-09 05:24:30|43702.6|43682.6|43702.6|43682.6|43702.6|43682.6|43702.6|43682.6|2
1639027480000|2021-12-09 05:24:40|43705.1|43685.1|43705.1|43685.1|43705.1|43685.1|43705.1|43685.1|2
1639027490000|2021-12-09 05:24:50|43707.6|43687.6|43707.6|43687.6|43707.6|43687.6|43707.6|43687.6|2
1639027500000|2021-12-09 05:25:00|43712.6|43692.6|43712.6|43692.6|43712.6|43692.6|43712.6|43692.6|4
1639027510000|2021-12-09 05:25:10|43714.8|43694.8|43715.1|43695.1|43715.1|43695.1|43714.8|43694.8|0
1639027530000|2021-12-09 05:25:30|43715.3|43695.3|43720.1|43700.1|43720.1|43700.1|43715.3|43695.3|1
1639027560000|2021-12-09 05:26:00|43717.8|43697.8|43717.8|43697.8|43717.8|43697.8|43717.8|43697.8|1
1639027580000|2021-12-09 05:26:20|||||||||3
1639027610000|2021-12-09 05:26:50|43720.1|43700.1|43722.6|43702.6|43722.6|43702.6|43720.1|43700.1|1
1639027620000|2021-12-09 05:27:00|43725.1|43705.1|43730.1|43710.1|43730.1|43710.1|43725.1|43705.1|8
1639027630000|2021-12-09 05:27:10|||||||||4
1639027640000|2021-12-09 05:27:20|43732.6|43712.6|43734.8|43714.8|43734.8|43714.8|43732.6|43712.6|2
1639027650000|2021-12-09 05:27:30|43735.1|43715.1|43735.1|43715.1|43735.1|43715.1|43735.1|43715.1|2
1639027660000|2021-12-09 05:27:40|43737.6|43717.6|43737.6|43717.6|43737.6|43717.6|43737.6|43717.6|2
1639027670000|2021-12-09 05:27:50|43735.3|43715.3|43737.6|43717.6|43737.6|43717.6|43735.1|43715.1|1
1639027680000|2021-12-09 05:28:00|||||||||1
1639027690000|2021-12-09 05:28:10|||||||||1
1639027700000|2021-12-09 05:28:20|43739.8|43719.8|43739.8|43719.8|43739.8|43719.8|43739.8|43719.8|1
1639027710000|2021-12-09 05:28:30|43737.6|43717.6|43737.6|43717.6|43737.6|43717.6|43737.6|43717.6|3
1639027740000|2021-12-09 05:29:00|43740.1|43720.1|43737.6|43717.6|43740.1|43720.1|43737.6|43717.6|2
1639027750000|2021-12-09 05:29:10|43739.8|43719.8|43740.1|43720.1|43740.1|43720.1|43739.8|43719.8|2
1639027760000|2021-12-09 05:29:20|43737.6|43717.6|43740.1|43720.1|43740.1|43720.1|43737.6|43717.6|5
1639027800000|2021-12-09 05:30:00|43740.3|43720.3|43685.1|43665.1|43740.3|43720.3|43685.1|43665.1|41
1639027810000|2021-12-09 05:30:10|43682.8|43662.8|43695.1|43675.1|43695.1|43675.1|43677.6|43657.6|9
1639027820000|2021-12-09 05:30:20|43690.1|43670.1|43695.1|43675.1|43697.6|43677.6|43690.1|43670.1|8
1639027830000|2021-12-09 05:30:30|43692.6|43672.6|43692.6|43672.6|43700.1|43680.1|43692.6|43672.6|2
1639027840000|2021-12-09 05:30:40|43690.1|43670.1|43690.1|43670.1|43690.1|43670.1|43685.1|43665.1|0
1639027850000|2021-12-09 05:30:50|43692.3|43672.3|43692.6|43672.6|43692.6|43672.6|43690.3|43670.3|1
1639027860000|2021-12-09 05:31:00|43690.3|43670.3|43690.1|43670.1|43692.6|43672.6|43687.6|43667.6|3
1639027870000|2021-12-09 05:31:10|43692.6|43672.6|43690.1|43670.1|43700.1|43680.1|43690.1|43670.1|4
1639027880000|2021-12-09 05:31:20|||||||||3
1639027890000|2021-12-09 05:31:30|43692.6|43672.6|43692.6|43672.6|43692.6|43672.6|43690.1|43670.1|0
1639027900000|2021-12-09 05:31:40|43694.8|43674.8|43695.1|43675.1|43695.1|43675.1|43694.8|43674.8|0
1639027910000|2021-12-09 05:31:50|43697.3|43677.3|43692.6|43672.6|43697.6|43677.6|43692.6|43672.6|0
1639027920000|2021-12-09 05:32:00|43695.1|43675.1|43692.6|43672.6|43695.1|43675.1|43692.6|43672.6|0
1639027930000|2021-12-09 05:32:10|43695.1|43675.1|43692.6|43672.6|43697.6|43677.6|43692.6|43672.6|4
1639027940000|2021-12-09 05:32:20|43690.3|43670.3|43690.1|43670.1|43695.1|43675.1|43687.6|43667.6|1
1639027950000|2021-12-09 05:32:30|43687.8|43667.8|43685.1|43665.1|43687.8|43667.8|43685.1|43665.1|3
1639027960000|2021-12-09 05:32:40|43677.6|43657.6|43665.1|43645.1|43677.6|43657.6|43665.1|43645.1|16
1639027970000|2021-12-09 05:32:50|43662.6|43642.6|43675.1|43655.1|43675.1|43655.1|43662.6|43642.6|16
1639027980000|2021-12-09 05:33:00|43677.6|43657.6|43670.1|43650.1|43677.6|43657.6|43667.6|43647.6|3
1639027990000|2021-12-09 05:33:10|43672.6|43652.6|43670.1|43650.1|43672.6|43652.6|43670.1|43650.1|2
1639028000000|2021-12-09 05:33:20|43667.6|43647.6|43670.1|43650.1|43670.1|43650.1|43667.6|43647.6|0
1639028010000|2021-12-09 05:33:30|43672.6|43652.6|43672.6|43652.6|43672.6|43652.6|43672.6|43652.6|0
1639028020000|2021-12-09 05:33:40|43675.1|43655.1|43675.1|43655.1|43677.6|43657.6|43675.1|43655.1|4
1639028030000|2021-12-09 05:33:50|43675.3|43655.3|43677.6|43657.6|43680.1|43660.1|43675.1|43655.1|7
1639028040000|2021-12-09 05:34:00|43679.8|43659.8|43667.6|43647.6|43680.1|43660.1|43665.1|43645.1|11
1639028050000|2021-12-09 05:34:10|43670.1|43650.1|43667.6|43647.6|43670.1|43650.1|43665.1|43645.1|3
1639028060000|2021-12-09 05:34:20|43670.1|43650.1|43682.8|43662.8|43685.1|43665.1|43670.1|43650.1|6
1639028070000|2021-12-09 05:34:30|43680.3|43660.3|43685.1|43665.1|43685.1|43665.1|43677.6|43657.6|2
1639028090000|2021-12-09 05:34:50|43689.8|43669.8|43690.1|43670.1|43690.1|43670.1|43689.8|43669.8|1
1639028100000|2021-12-09 05:35:00|43687.8|43667.8|43675.1|43655.1|43687.8|43667.8|43675.1|43655.1|10
1639028110000|2021-12-09 05:35:10|43672.6|43652.6|43670.1|43650.1|43672.6|43652.6|43670.1|43650.1|0
1639028120000|2021-12-09 05:35:20|43667.6|43647.6|43667.6|43647.6|43670.1|43650.1|43665.1|43645.1|0
1639028130000|2021-12-09 05:35:30|43669.8|43649.8|43665.1|43645.1|43670.1|43650.1|43665.1|43645.1|1
1639028140000|2021-12-09 05:35:40|43667.3|43647.3|43665.1|43645.1|43667.6|43647.6|43665.1|43645.1|1
1639028150000|2021-12-09 05:35:50|43667.6|43647.6|43665.1|43645.1|43667.6|43647.6|43665.1|43645.1|1
1639028160000|2021-12-09 05:36:00|43667.6|43647.6|43665.1|43645.1|43670.1|43650.1|43665.1|43645.1|3
1639028170000|2021-12-09 05:36:10|43667.6|43647.6|43687.3|43667.3|43692.6|43672.6|43667.6|43647.6|8
1639028180000|2021-12-09 05:36:20|43687.6|43667.6|43685.1|43665.1|43687.6|43667.6|43685.1|43665.1|1
1639028190000|2021-12-09 05:36:30|43687.6|43667.6|43687.6|43667.6|43687.6|43667.6|43687.6|43667.6|1
1639028200000|2021-12-09 05:36:40|43690.1|43670.1|43692.6|43672.6|43692.6|43672.6|43690.1|43670.1|1
1639028210000|2021-12-09 05:36:50|43690.3|43670.3|43692.6|43672.6|43692.6|43672.6|43690.1|43670.1|1
1639028220000|2021-12-09 05:37:00|43690.1|43670.1|43680.1|43660.1|43690.1|43670.1|43680.1|43660.1|5
1639028230000|2021-12-09 05:37:10|43682.6|43662.6|43682.6|43662.6|43682.6|43662.6|43680.1|43660.1|1
1639028240000|2021-12-09 05:37:20|43680.1|43660.1|43682.6|43662.6|43682.6|43662.6|43680.1|43660.1|3
1639028260000|2021-12-09 05:37:40|43685.1|43665.1|43685.1|43665.1|43685.1|43665.1|43685.1|43665.1|0
1639028270000|2021-12-09 05:37:50|43682.8|43662.8|43680|43660|43685.1|43665.1|43680|43660|0
1639028280000|2021-12-09 05:38:00|43682.3|43662.3|43677.5|43657.5|43682.5|43662.5|43677.5|43657.5|2
1639028290000|2021-12-09 05:38:10|43675|43655|43675|43655|43675|43655|43675|43655|2
1639028300000|2021-12-09 05:38:20|43674.8|43654.8|43680.3|43660.3|43680.3|43660.3|43672.5|43652.5|6
1639028310000|2021-12-09 05:38:30|43680|43660|43677.5|43657.5|43680|43660|43677.5|43657.5|0
1639028320000|2021-12-09 05:38:40|43675.3|43655.3|43675|43655|43675.3|43655.3|43675|43655|4
1639028330000|2021-12-09 05:38:50|43672.8|43652.8|43675|43655|43677.5|43657.5|43672.5|43652.5|0
1639028340000|2021-12-09 05:39:00|43672.5|43652.5|43672.8|43652.8|43672.8|43652.8|43672.5|43652.5|2
1639028350000|2021-12-09 05:39:10|43670.3|43650.3|43670.3|43650.3|43670.6|43650.6|43667.8|43647.8|4
1639028360000|2021-12-09 05:39:20|43672.8|43652.8|43672.8|43652.8|43675|43655|43670.3|43650.3|1
1639028370000|2021-12-09 05:39:30|43675.3|43655.3|43670.3|43650.3|43675.3|43655.3|43670.3|43650.3|1
1639028380000|2021-12-09 05:39:40|43672.8|43652.8|43670.3|43650.3|43673.1|43653.1|43670.3|43650.3|4
1639028390000|2021-12-09 05:39:50|43667.8|43647.8|43668.1|43648.1|43668.1|43648.1|43667.8|43647.8|0
1639028400000|2021-12-09 05:40:00|43667.8|43647.8|43665.3|43645.3|43670.3|43650.3|43665.3|43645.3|1
1639028410000|2021-12-09 05:40:10|43663.1|43643.1|43667.8|43647.8|43670.3|43650.3|43662.8|43642.8|7
1639028420000|2021-12-09 05:40:20|43672.3|43652.3|43680.3|43660.3|43680.3|43660.3|43672.3|43652.3|5
1639028430000|2021-12-09 05:40:30|43682.8|43662.8|43687.8|43667.8|43687.8|43667.8|43682.8|43662.8|2
1639028440000|2021-12-09 05:40:40|43685.3|43665.3|43685.3|43665.3|43685.3|43665.3|43685.3|43665.3|0
1639028450000|2021-12-09 05:40:50|43682.8|43662.8|43680.3|43660.3|43682.8|43662.8|43677.8|43657.8|1
1639028460000|2021-12-09 05:41:00|43682.8|43662.8|43682.8|43662.8|43682.8|43662.8|43677.8|43657.8|6
1639028470000|2021-12-09 05:41:10|43685|43665|43685.3|43665.3|43685.3|43665.3|43680.3|43660.3|0
1639028480000|2021-12-09 05:41:20|43687.5|43667.5|43685.3|43665.3|43687.8|43667.8|43685.3|43665.3|0
1639028490000|2021-12-09 05:41:30|43687.5|43667.5|43687.8|43667.8|43687.8|43667.8|43687.5|43667.5|0
1639028500000|2021-12-09 05:41:40|43690|43670|43690|43670|43690|43670|43690|43670|0
1639028510000|2021-12-09 05:41:50|43692.5|43672.5|43695|43675|43695|43675|43692.5|43672.5|2
1639028520000|2021-12-09 05:42:00|43694.8|43674.8|43710.3|43690.3|43712.8|43692.8|43692.5|43672.5|9
1639028530000|2021-12-09 05:42:10|43707.8|43687.8|43707.8|43687.8|43707.8|43687.8|43707.8|43687.8|3
1639028540000|2021-12-09 05:42:20|43707.5|43687.5|43707.5|43687.5|43707.5|43687.5|43707.5|43687.5|3
1639028550000|2021-12-09 05:42:30|43702.5|43682.5|43702.5|43682.5|43702.5|43682.5|43700|43680|3
1639028560000|2021-12-09 05:42:40|43700|43680|43697.5|43677.5|43700|43680|43697.5|43677.5|1
1639028570000|2021-12-09 05:42:50|43700|43680|43700|43680|43700|43680|43700|43680|1
1639028580000|2021-12-09 05:43:00|43697.5|43677.5|43705|43685|43710|43690|43695.3|43675.3|17
1639028590000|2021-12-09 05:43:10|43707.3|43687.3|43705|43685|43707.3|43687.3|43705|43685|0
1639028600000|2021-12-09 05:43:20|43702.5|43682.5|43702.5|43682.5|43702.5|43682.5|43702.5|43682.5|2
1639028610000|2021-12-09 05:43:30|43700.3|43680.3|43700|43680|43700.3|43680.3|43700|43680|1
1639028620000|2021-12-09 05:43:40|43702.5|43682.5|43700|43680|43702.5|43682.5|43700|43680|0
1639028630000|2021-12-09 05:43:50|43700.3|43680.3|43702.5|43682.5|43702.5|43682.5|43700.3|43680.3|4
1639028640000|2021-12-09 05:44:00|43704.8|43684.8|43707.5|43687.5|43707.5|43687.5|43704.8|43684.8|1
1639028650000|2021-12-09 05:44:10|43712.5|43692.5|43725.3|43705.3|43725.3|43705.3|43712.5|43692.5|8
1639028660000|2021-12-09 05:44:20|43727.3|43707.3|43730|43710|43730|43710|43727.3|43707.3|2
1639028670000|2021-12-09 05:44:30|43727.5|43707.5|43730|43710|43732.3|43712.3|43727.5|43707.5|3
1639028680000|2021-12-09 05:44:40|43732.5|43712.5|43735|43715|43735|43715|43732.5|43712.5|0
1639028690000|2021-12-09 05:44:50|43732.8|43712.8|43730|43710|43735|43715|43730|43710|1
1639028700000|2021-12-09 05:45:00|43727.5|43707.5|43717.3|43697.3|43727.5|43707.5|43715|43695|4
1639028710000|2021-12-09 05:45:10|43717.5|43697.5|43732.5|43712.5|43732.5|43712.5|43717.5|43697.5|12
1639028720000|2021-12-09 05:45:20|43730|43710|43730|43710|43730|43710|43730|43710|0
1639028740000|2021-12-09 05:45:40|43727.5|43707.5|43725|43705|43727.5|43707.5|43722.8|43702.8|0
1639028750000|2021-12-09 05:45:50|43727.5|43707.5|43745|43725|43745|43725|43727.5|43707.5|15
1639028760000|2021-12-09 05:46:00|43742.5|43722.5|43747.5|43727.5|43747.5|43727.5|43742.5|43722.5|3
1639028770000|2021-12-09 05:46:10|43749.8|43729.8|43752.5|43732.5|43755|43735|43749.8|43729.8|15
1639028780000|2021-12-09 05:46:20|43754.8|43734.8|43767.5|43747.5|43767.5|43747.5|43754.8|43734.8|6
1639028790000|2021-12-09 05:46:30|43769.8|43749.8|43777.5|43757.5|43780|43760|43769.8|43749.8|18
1639028800000|2021-12-09 05:46:40|43780|43760|43775|43755|43780|43760|43775|43755|6
1639028810000|2021-12-09 05:46:50|43772.5|43752.5|43775|43755|43775|43755|43770|43750|3
1639028820000|2021-12-09 05:47:00|43772.5|43752.5|43787.3|43767.3|43787.3|43767.3|43772.5|43752.5|8
1639028830000|2021-12-09 05:47:10|43787.5|43767.5|43812.5|43792.5|43812.5|43792.5|43787.5|43767.5|34
1639028840000|2021-12-09 05:47:20|43810|43790|43857.5|43837.5|43857.5|43837.5|43810|43790|57
1639028850000|2021-12-09 05:47:30|43859.8|43839.8|43875|43855|43880|43860|43857.5|43837.5|28
1639028860000|2021-12-09 05:47:40|43877.5|43857.5|43887.5|43867.5|43892.5|43872.5|43877.5|43857.5|28
1639028870000|2021-12-09 05:47:50|43890|43870|43902.5|43882.5|43902.5|43882.5|43885.3|43865.3|17
1639028880000|2021-12-09 05:48:00|43907.5|43887.5|43917.3|43897.3|43917.3|43897.3|43907.5|43887.5|31
1639028890000|2021-12-09 05:48:10|43919.5|43899.5|43897.3|43877.3|43922.3|43902.3|43897.3|43877.3|48
1639028900000|2021-12-09 05:48:20|43899.8|43879.8|43884.8|43864.8|43899.8|43879.8|43884.8|43864.8|17
1639028910000|2021-12-09 05:48:30|43887|43867|43934.8|43914.8|43942.3|43922.3|43887|43867|115
1639028920000|2021-12-09 05:48:40|43932.5|43912.5|43927.3|43907.3|43939.5|43919.5|43927.3|43907.3|20
1639028930000|2021-12-09 05:48:50|43929.5|43909.5|43924.8|43904.8|43929.8|43909.8|43914.8|43894.8|17
1639028940000|2021-12-09 05:49:00|43927|43907|43927.5|43907.5|43937|43917|43927|43907|12
1639028950000|2021-12-09 05:49:10|43923.1|43903.1|43942|43922|43946.7|43926.7|43923.1|43903.1|26
1639028960000|2021-12-09 05:49:20|43942.3|43922.3|43935|43915|43942.3|43922.3|43935|43915|14
1639028970000|2021-12-09 05:49:30|43934.8|43914.8|43927.3|43907.3|43934.8|43914.8|43917.3|43897.3|12
1639028980000|2021-12-09 05:49:40|43929.8|43909.8|43944.2|43924.2|43944.2|43924.2|43929.8|43909.8|5
1639028990000|2021-12-09 05:49:50|43942|43922|43934.5|43914.5|43942.3|43922.3|43929.8|43909.8|21
1639029000000|2021-12-09 05:50:00|43934.8|43914.8|43942.3|43922.3|43944.5|43924.5|43934.8|43914.8|8
1639029010000|2021-12-09 05:50:10|43944.5|43924.5|43944.5|43924.5|43944.5|43924.5|43934.8|43914.8|13
1639029020000|2021-12-09 05:50:20|43946.7|43926.7|43947.3|43927.3|43949.8|43929.8|43944.8|43924.8|25
1639029030000|2021-12-09 05:50:30|43949.8|43929.8|43937.3|43917.3|43954.5|43934.5|43937.3|43917.3|40
1639029040000|2021-12-09 05:50:40|43934.8|43914.8|43927.3|43907.3|43934.8|43914.8|43927.3|43907.3|4
1639029050000|2021-12-09 05:50:50|43929.8|43909.8|43927.3|43907.3|43932.3|43912.3|43927.3|43907.3|3
1639029060000|2021-12-09 05:51:00|43925|43905|43944.8|43924.8|43944.8|43924.8|43925|43905|19
1639029070000|2021-12-09 05:51:10|43947.3|43927.3|43959.5|43939.5|43959.5|43939.5|43947.3|43927.3|27
1639029080000|2021-12-09 05:51:20|43969.8|43949.8|43957.3|43937.3|43972.3|43952.3|43957.3|43937.3|23
1639029090000|2021-12-09 05:51:30|43954.8|43934.8|43952.3|43932.3|43967.3|43947.3|43952.3|43932.3|8
1639029100000|2021-12-09 05:51:40|43949.8|43929.8|43944.8|43924.8|43949.8|43929.8|43944.5|43924.5|8
1639029110000|2021-12-09 05:51:50|43942|43922|43939.8|43919.8|43942|43922|43934.8|43914.8|5
1639029120000|2021-12-09 05:52:00|43944.8|43924.8|43947.3|43927.3|43949.8|43929.8|43942.3|43922.3|7
1639029130000|2021-12-09 05:52:10|43949.8|43929.8|43944.8|43924.8|43949.8|43929.8|43942.3|43922.3|3
1639029140000|2021-12-09 05:52:20|43942.3|43922.3|43939.8|43919.8|43944.5|43924.5|43939.8|43919.8|0
1639029150000|2021-12-09 05:52:30|43937.5|43917.5|43934.8|43914.8|43937.5|43917.5|43934.8|43914.8|6
1639029160000|2021-12-09 05:52:40|43932.3|43912.3|43934.8|43914.8|43937.3|43917.3|43932.3|43912.3|5
1639029170000|2021-12-09 05:52:50|43932.5|43912.5|43937.5|43917.5|43942.3|43922.3|43932.3|43912.3|12
1639029180000|2021-12-09 05:53:00|43935.3|43915.3|43929.8|43909.8|43935.3|43915.3|43927.3|43907.3|11
1639029190000|2021-12-09 05:53:10|43932|43912|43924.8|43904.8|43932.3|43912.3|43924.8|43904.8|7
1639029200000|2021-12-09 05:53:20|43922.3|43902.3|43927.3|43907.3|43927.3|43907.3|43919.8|43899.8|7
1639029210000|2021-12-09 05:53:30|43929.8|43909.8|43924.8|43904.8|43929.8|43909.8|43924.8|43904.8|0
1639029220000|2021-12-09 05:53:40|43919.8|43899.8|43910.3|43890.3|43919.8|43899.8|43899.8|43879.8|20
1639029230000|2021-12-09 05:53:50|43910.6|43890.6|43910.3|43890.3|43915.3|43895.3|43910.3|43890.3|5
1639029240000|2021-12-09 05:54:00|43910|43890|43902.5|43882.5|43910|43890|43902.5|43882.5|0
1639029250000|2021-12-09 05:54:10|43905|43885|43914.8|43894.8|43914.8|43894.8|43902.5|43882.5|7
1639029260000|2021-12-09 05:54:20|43912.5|43892.5|43900|43880|43912.5|43892.5|43900|43880|2
1639029270000|2021-12-09 05:54:30|43902.3|43882.3|43895|43875|43905|43885|43895|43875|3
1639029280000|2021-12-09 05:54:40|43892.8|43872.8|43895|43875|43895|43875|43892.5|43872.5|1
1639029290000|2021-12-09 05:54:50|43897.3|43877.3|43907.5|43887.5|43907.5|43887.5|43895|43875|3
1639029300000|2021-12-09 05:55:00|43905|43885|43915|43895|43915|43895|43905|43885|9
1639029310000|2021-12-09 05:55:10|43912.5|43892.5|43887.5|43867.5|43912.5|43892.5|43887.5|43867.5|12
1639029320000|2021-12-09 05:55:20|43887.3|43867.3|43885|43865|43887.3|43867.3|43885|43865|1
1639029330000|2021-12-09 05:55:30|43882.8|43862.8|43862.5|43842.5|43882.8|43862.8|43860|43840|10
1639029340000|2021-12-09 05:55:40|43860|43840|43830|43810|43860|43840|43827.5|43807.5|25
1639029350000|2021-12-09 05:55:50|43827.5|43807.5|43840|43820|43840|43820|43825|43805|11
1639029360000|2021-12-09 05:56:00|43842.3|43822.3|43855|43835|43855|43835|43842.3|43822.3|18
1639029370000|2021-12-09 05:56:10|43852.8|43832.8|43855|43835|43857.5|43837.5|43852.5|43832.5|4
1639029380000|2021-12-09 05:56:20|43857.3|43837.3|43850|43830|43857.5|43837.5|43847.5|43827.5|7
1639029390000|2021-12-09 05:56:30|43852.5|43832.5|43850|43830|43855|43835|43850|43830|2
1639029400000|2021-12-09 05:56:40|43847.5|43827.5|43845|43825|43852.5|43832.5|43845|43825|6
1639029410000|2021-12-09 05:56:50|43840.6|43820.6|43835|43815|43842.5|43822.5|43835|43815|12
1639029420000|2021-12-09 05:57:00|43830|43810|43822.5|43802.5|43830|43810|43822.5|43802.5|18
1639029430000|2021-12-09 05:57:10|43820.3|43800.3|43815|43795|43820.3|43800.3|43815|43795|7
1639029440000|2021-12-09 05:57:20|43817.3|43797.3|43810|43790|43817.3|43797.3|43810|43790|10
1639029450000|2021-12-09 05:57:30|43812.5|43792.5|43780|43760|43812.5|43792.5|43780|43760|31
1639029460000|2021-12-09 05:57:40|43782.3|43762.3|43770|43750|43782.5|43762.5|43770|43750|16
1639029470000|2021-12-09 05:57:50|43772.3|43752.3|43757.5|43737.5|43772.3|43752.3|43757.5|43737.5|18
1639029480000|2021-12-09 05:58:00|43755.3|43735.3|43762.3|43742.3|43762.3|43742.3|43753.1|43733.1|7
1639029490000|2021-12-09 05:58:10|43767.3|43747.3|43742.5|43722.5|43767.3|43747.3|43740|43720|14
1639029500000|2021-12-09 05:58:20|43745|43725|43752.5|43732.5|43752.5|43732.5|43745|43725|12
1639029510000|2021-12-09 05:58:30|43755.3|43735.3|43762.5|43742.5|43762.5|43742.5|43754.8|43734.8|11
1639029520000|2021-12-09 05:58:40|43764.8|43744.8|43747.5|43727.5|43767.5|43747.5|43747.5|43727.5|7
1639029530000|2021-12-09 05:58:50|43750|43730|43739.8|43719.8|43750|43730|43739.8|43719.8|8
1639029540000|2021-12-09 05:59:00|43742.3|43722.3|43740.3|43720.3|43745|43725|43740|43720|8
1639029550000|2021-12-09 05:59:10|43740|43720|43757.5|43737.5|43760|43740|43740|43720|3
1639029560000|2021-12-09 05:59:20|43755.3|43735.3|43752.5|43732.5|43755.3|43735.3|43750|43730|3
1639029570000|2021-12-09 05:59:30|43750|43730|43750|43730|43752.5|43732.5|43750|43730|10
1639029580000|2021-12-09 05:59:40|43752.3|43732.3|43750|43730|43757.5|43737.5|43750|43730|7
1639029590000|2021-12-09 05:59:50|43752.3|43732.3|43750|43730|43752.8|43732.8|43750|43730|7
1639029600000|2021-12-09 06:00:00|43747.5|43727.5|43735|43715|43747.5|43727.5|43735|43715|21
1639029610000|2021-12-09 06:00:10|43737.3|43717.3|43735|43715|43737.3|43717.3|43732.5|43712.5|9
1639029620000|2021-12-09 06:00:20|43742.5|43722.5|43760|43740|43760|43740|43742.5|43722.5|8
1639029630000|2021-12-09 06:00:30|43755|43735|43755|43735|43760|43740|43755|43735|6
1639029640000|2021-12-09 06:00:40|43760|43740|43760|43740|43760|43740|43760|43740|3
1639029650000|2021-12-09 06:00:50|43757.5|43737.5|43745|43725|43757.5|43737.5|43745|43725|3
1639029660000|2021-12-09 06:01:00|43742.5|43722.5|43742.5|43722.5|43742.5|43722.5|43742.5|43722.5|3
1639029670000|2021-12-09 06:01:10|43740|43720|43745|43725|43745|43725|43740|43720|2
1639029680000|2021-12-09 06:01:20|43750|43730|43757.5|43737.5|43757.5|43737.5|43750|43730|15
1639029690000|2021-12-09 06:01:30|43755|43735|43762.5|43742.5|43762.5|43742.5|43755|43735|7
1639029700000|2021-12-09 06:01:40|43760|43740|43757.5|43737.5|43760|43740|43757.5|43737.5|3
1639029710000|2021-12-09 06:01:50|||||||||4
1639029720000|2021-12-09 06:02:00|43752.5|43732.5|43742.5|43722.5|43752.5|43732.5|43740|43720|7
1639029730000|2021-12-09 06:02:10|43745|43725|43747.5|43727.5|43747.5|43727.5|43745|43725|3
1639029740000|2021-12-09 06:02:20|43745|43725|43740|43720|43745|43725|43740|43720|6
1639029750000|2021-12-09 06:02:30|43737.8|43717.8|43742.5|43722.5|43742.5|43722.5|43735|43715|11
1639029760000|2021-12-09 06:02:40|43744.7|43724.7|43745|43725|43745|43725|43740|43720|4
1639029770000|2021-12-09 06:02:50|43747.5|43727.5|43745|43725|43747.5|43727.5|43745|43725|1
1639029780000|2021-12-09 06:03:00|43747.5|43727.5|43740.3|43720.3|43747.5|43727.5|43740|43720|7
1639029790000|2021-12-09 06:03:10|43742.5|43722.5|43747.5|43727.5|43747.5|43727.5|43742.5|43722.5|1
1639029800000|2021-12-09 06:03:20|43750|43730|43750|43730|43752.5|43732.5|43750|43730|2
1639029810000|2021-12-09 06:03:30|43752.5|43732.5|43732.5|43712.5|43752.5|43732.5|43732.5|43712.5|8
1639029820000|2021-12-09 06:03:40|43732.2|43712.2|43730|43710|43732.2|43712.2|43730|43710|0
1639029830000|2021-12-09 06:03:50|43727.8|43707.8|43722.8|43702.8|43727.8|43707.8|43722.8|43702.8|5
1639029840000|2021-12-09 06:04:00|43718.4|43698.4|43712.8|43692.8|43718.4|43698.4|43712.5|43692.5|12
1639029850000|2021-12-09 06:04:10|43710.6|43690.6|43712.8|43692.8|43712.8|43692.8|43710.6|43690.6|7
1639029860000|2021-12-09 06:04:20|43715|43695|43717.8|43697.8|43717.8|43697.8|43715|43695|3
1639029870000|2021-12-09 06:04:30|43720.6|43700.6|43720.3|43700.3|43720.6|43700.6|43720.3|43700.3|0
1639029880000|2021-12-09 06:04:40|43722.8|43702.8|43717.8|43697.8|43722.8|43702.8|43717.8|43697.8|5
1639029890000|2021-12-09 06:04:50|43720|43700|43725|43705|43725|43705|43720|43700|3
1639029900000|2021-12-09 06:05:00|43725.3|43705.3|43730.3|43710.3|43730.3|43710.3|43725.3|43705.3|8
1639029910000|2021-12-09 06:05:10|43732.8|43712.8|43732.8|43712.8|43732.8|43712.8|43732.8|43712.8|1
1639029930000|2021-12-09 06:05:30|43730.3|43710.3|43730.3|43710.3|43730.3|43710.3|43730.3|43710.3|3
1639029940000|2021-12-09 06:05:40|43735.3|43715.3|43735|43715|43735.3|43715.3|43735|43715|3
1639029950000|2021-12-09 06:05:50|43737.2|43717.2|43740|43720|43740|43720|43735.3|43715.3|6
1639029960000|2021-12-09 06:06:00|43742.2|43722.2|43742.5|43722.5|43745|43725|43742.2|43722.2|0
1639029970000|2021-12-09 06:06:10|||||||||3
1639029980000|2021-12-09 06:06:20|43740.3|43720.3|43742.5|43722.5|43742.5|43722.5|43740|43720|0
1639030020000|2021-12-09 06:07:00|43740|43720|43727.5|43707.5|43740|43720|43725|43705|5
1639030030000|2021-12-09 06:07:10|43725|43705|43730|43710|43730|43710|43725|43705|1
1639030040000|2021-12-09 06:07:20|43732.5|43712.5|43732.5|43712.5|43735|43715|43732.5|43712.5|0
1639030050000|2021-12-09 06:07:30|43735|43715|43740|43720|43740|43720|43735|43715|4
1639030060000|2021-12-09 06:07:40|43742.5|43722.5|43742.5|43722.5|43742.5|43722.5|43742.5|43722.5|0
1639030070000|2021-12-09 06:07:50|43744.7|43724.7|43747.5|43727.5|43747.5|43727.5|43744.7|43724.7|2
1639030080000|2021-12-09 06:08:00|43747.8|43727.8|43750|43730|43750|43730|43747.8|43727.8|1
1639030090000|2021-12-09 06:08:10|43750.3|43730.3|43762.8|43742.8|43762.8|43742.8|43750.3|43730.3|9
1639030100000|2021-12-09 06:08:20|43760.6|43740.6|43760.3|43740.3|43760.6|43740.6|43760.3|43740.3|0
1639030110000|2021-12-09 06:08:30|43757.8|43737.8|43760|43740|43760|43740|43755|43735|3
1639030130000|2021-12-09 06:08:50|43765|43745|43765|43745|43765|43745|43765|43745|0
1639030140000|2021-12-09 06:09:00|43762.5|43742.5|43762.5|43742.5|43765|43745|43762.5|43742.5|1
1639030150000|2021-12-09 06:09:10|43765|43745|43767.5|43747.5|43767.5|43747.5|43762.5|43742.5|8
1639030160000|2021-12-09 06:09:20|||||||||1
1639030170000|2021-12-09 06:09:30|43767.2|43747.2|43767.2|43747.2|43767.2|43747.2|43767.2|43747.2|3
1639030190000|2021-12-09 06:09:50|||||||||1
1639030200000|2021-12-09 06:10:00|43765|43745|43757.8|43737.8|43765|43745|43757.8|43737.8|3
1639030210000|2021-12-09 06:10:10|43757.5|43737.5|43755.6|43735.6|43760|43740|43755.6|43735.6|1
1639030220000|2021-12-09 06:10:20|43755|43735|43762.5|43742.5|43762.5|43742.5|43755|43735|1
1639030230000|2021-12-09 06:10:30|43764.7|43744.7|43765|43745|43765|43745|43762.5|43742.5|1
1639030240000|2021-12-09 06:10:40|43762.5|43742.5|43769.7|43749.7|43769.7|43749.7|43762.5|43742.5|3
1639030250000|2021-12-09 06:10:50|43772.2|43752.2|43772.2|43752.2|43772.2|43752.2|43772.2|43752.2|15
1639030260000|2021-12-09 06:11:00|43774.7|43754.7|43772.5|43752.5|43774.7|43754.7|43772.5|43752.5|5
1639030270000|2021-12-09 06:11:10|||||||||5
1639030280000|2021-12-09 06:11:20|43770|43750|43772.5|43752.5|43772.5|43752.5|43770|43750|0
1639030290000|2021-12-09 06:11:30|43767.5|43747.5|43767.5|43747.5|43767.5|43747.5|43767.5|43747.5|0
1639030310000|2021-12-09 06:11:50|43770|43750|43770|43750|43770|43750|43770|43750|0
1639030320000|2021-12-09 06:12:00|43772.5|43752.5|43772.5|43752.5|43772.5|43752.5|43772.5|43752.5|1
1639030340000|2021-12-09 06:12:20|||||||||2
1639030350000|2021-12-09 06:12:30|||||||||1
1639030380000|2021-12-09 06:13:00|43775.3|43755.3|43780|43760|43780|43760|43775.3|43755.3|17
1639030390000|2021-12-09 06:13:10|43782.2|43762.2|43782.5|43762.5|43782.5|43762.5|43782.2|43762.2|3
1639030400000|2021-12-09 06:13:20|||||||||4
1639030410000|2021-12-09 06:13:30|43784.7|43764.7|43782.5|43762.5|43784.7|43764.7|43782.5|43762.5|0
1639030420000|2021-12-09 06:13:40|43780|43760|43780|43760|43780|43760|43777.5|43757.5|0
1639030440000|2021-12-09 06:14:00|||||||||4
1639030450000|2021-12-09 06:14:10|||||||||1
1639030460000|2021-12-09 06:14:20|43782.2|43762.2|43790|43770|43790|43770|43782.2|43762.2|5
1639030470000|2021-12-09 06:14:30|43787.5|43767.5|43792.5|43772.5|43792.5|43772.5|43787.5|43767.5|1
1639030480000|2021-12-09 06:14:40|||||||||1
1639030490000|2021-12-09 06:14:50|43792.8|43772.8|43792.8|43772.8|43792.8|43772.8|43792.8|43772.8|2
1639030500000|2021-12-09 06:15:00|43790|43770|43790|43770|43790|43770|43787.5|43767.5|4
1639030510000|2021-12-09 06:15:10|43792.2|43772.2|43790|43770|43792.2|43772.2|43787.5|43767.5|2
1639030520000|2021-12-09 06:15:20|43787.8|43767.8|43800|43780|43804.7|43784.7|43787.5|43767.5|15
1639030530000|2021-12-09 06:15:30|43797.5|43777.5|43810|43790|43810|43790|43797.5|43777.5|3
1639030540000|2021-12-09 06:15:40|43802.5|43782.5|43805|43785|43805|43785|43800.3|43780.3|6
1639030550000|2021-12-09 06:15:50|43810|43790|43810|43790|43810|43790|43810|43790|0
1639030560000|2021-12-09 06:16:00|43815|43795|43815|43795|43815|43795|43815|43795|2
1639030570000|2021-12-09 06:16:10|43817.2|43797.2|43812.5|43792.5|43817.5|43797.5|43812.5|43792.5|3
1639030590000|2021-12-09 06:16:30|43812.2|43792.2|43815|43795|43815|43795|43812.2|43792.2|4
1639030600000|2021-12-09 06:16:40|43817.5|43797.5|43817.5|43797.5|43817.5|43797.5|43817.5|43797.5|0
1639030610000|2021-12-09 06:16:50|43820|43800|43820|43800|43820|43800|43820|43800|7
1639030620000|2021-12-09 06:17:00|43817.8|43797.8|43822.5|43802.5|43822.5|43802.5|43817.5|43797.5|5
1639030650000|2021-12-09 06:17:30|43820|43800|43815|43795|43820|43800|43815|43795|7
1639030660000|2021-12-09 06:17:40|43812.8|43792.8|43810|43790|43812.8|43792.8|43807.5|43787.5|3
1639030680000|2021-12-09 06:18:00|||||||||1
1639030690000|2021-12-09 06:18:10|43812.5|43792.5|43815|43795|43815|43795|43812.5|43792.5|1
1639030700000|2021-12-09 06:18:20|43817.5|43797.5|43815|43795|43817.5|43797.5|43815|43795|5
1639030710000|2021-12-09 06:18:30|43812.8|43792.8|43812.5|43792.5|43812.8|43792.8|43812.5|43792.5|1
1639030720000|2021-12-09 06:18:40|43810|43790|43810|43790|43810|43790|43810|43790|0
1639030730000|2021-12-09 06:18:50|43812.5|43792.5|43810|43790|43812.5|43792.5|43810|43790|2
1639030740000|2021-12-09 06:19:00|43807.5|43787.5|43805|43785|43807.5|43787.5|43805|43785|5
1639030750000|2021-12-09 06:19:10|||||||||1
1639030760000|2021-12-09 06:19:20|43802.5|43782.5|43802.2|43782.2|43802.5|43782.5|43800|43780|4
1639030770000|2021-12-09 06:19:30|43802.5|43782.5|43797.5|43777.5|43802.5|43782.5|43797.5|43777.5|3
1639030780000|2021-12-09 06:19:40|43797|43777|43792.5|43772.5|43797|43777|43792.5|43772.5|4
1639030790000|2021-12-09 06:19:50|43790|43770|43785|43765|43790|43770|43785|43765|2
1639030800000|2021-12-09 06:20:00|43787.5|43767.5|43782.5|43762.5|43787.5|43767.5|43782.5|43762.5|5
1639030810000|2021-12-09 06:20:10|43783.1|43763.1|43787.5|43767.5|43787.5|43767.5|43783.1|43763.1|4
1639030820000|2021-12-09 06:20:20|||||||||4
1639030840000|2021-12-09 06:20:40|43787.2|43767.2|43785|43765|43787.2|43767.2|43782.5|43762.5|5
1639030850000|2021-12-09 06:20:50|43787.2|43767.2|43787.2|43767.2|43787.2|43767.2|43785|43765|0
1639030860000|2021-12-09 06:21:00|43787.5|43767.5|43792.5|43772.5|43792.5|43772.5|43785|43765|6
1639030870000|2021-12-09 06:21:10|43792.8|43772.8|43795|43775|43795|43775|43792.8|43772.8|1
1639030880000|2021-12-09 06:21:20|43792.5|43772.5|43792.5|43772.5|43792.5|43772.5|43790|43770|3
1639030890000|2021-12-09 06:21:30|43790|43770|43790.3|43770.3|43792.5|43772.5|43790|43770|1
1639030900000|2021-12-09 06:21:40|43790|43770|43790|43770|43790|43770|43790|43770|0
1639030910000|2021-12-09 06:21:50|43787.5|43767.5|43787.5|43767.5|43787.5|43767.5|43787.5|43767.5|5
1639030920000|2021-12-09 06:22:00|43789.7|43769.7|43792.5|43772.5|43795.3|43775.3|43789.7|43769.7|2
1639030930000|2021-12-09 06:22:10|43795|43775|43795|43775|43795|43775|43795|43775|1
1639030940000|2021-12-09 06:22:20|43797.5|43777.5|43802.5|43782.5|43802.5|43782.5|43797.5|43777.5|1
1639030950000|2021-12-09 06:22:30|43800.3|43780.3|43800|43780|43802.5|43782.5|43800|43780|1
1639030960000|2021-12-09 06:22:40|43797.8|43777.8|43797.5|43777.5|43800|43780|43795.3|43775.3|0
1639030970000|2021-12-09 06:22:50|43800|43780|43805|43785|43805|43785|43800|43780|9
1639030980000|2021-12-09 06:23:00|43802.8|43782.8|43812.2|43792.2|43812.2|43792.2|43802.5|43782.5|2
1639030990000|2021-12-09 06:23:10|43810|43790|43815|43795|43815|43795|43810|43790|1
1639031000000|2021-12-09 06:23:20|43817.5|43797.5|43817.5|43797.5|43817.5|43797.5|43817.5|43797.5|0
1639031010000|2021-12-09 06:23:30|43815|43795|43805.3|43785.3|43815|43795|43805.3|43785.3|6
1639031020000|2021-12-09 06:23:40|43805|43785|43802.5|43782.5|43805|43785|43802.5|43782.5|1
1639031030000|2021-12-09 06:23:50|43805|43785|43802.5|43782.5|43805|43785|43802.5|43782.5|1
1639031040000|2021-12-09 06:24:00|43805|43785|43802.5|43782.5|43805|43785|43800|43780|2
1639031060000|2021-12-09 06:24:20|43800|43780|43802.5|43782.5|43802.5|43782.5|43800|43780|0
1639031070000|2021-12-09 06:24:30|43805|43785|43805|43785|43807.5|43787.5|43805|43785|4
1639031080000|2021-12-09 06:24:40|43807.5|43787.5|43805|43785|43807.5|43787.5|43805|43785|0
1639031090000|2021-12-09 06:24:50|43807.5|43787.5|43805|43785|43810|43790|43805|43785|1
1639031100000|2021-12-09 06:25:00|43800|43780|43792.5|43772.5|43800|43780|43792.5|43772.5|3
1639031110000|2021-12-09 06:25:10|43795|43775|43795|43775|43795|43775|43795|43775|1
1639031120000|2021-12-09 06:25:20|43792.5|43772.5|43785|43765|43792.5|43772.5|43785|43765|2
1639031130000|2021-12-09 06:25:30|43782.8|43762.8|43782.5|43762.5|43782.8|43762.8|43782.5|43762.5|2
1639031160000|2021-12-09 06:26:00|43775|43755|43760|43740|43775|43755|43760|43740|9
1639031170000|2021-12-09 06:26:10|43757.8|43737.8|43752.5|43732.5|43757.8|43737.8|43752.5|43732.5|2
1639031180000|2021-12-09 06:26:20|43750|43730|43740|43720|43750|43730|43740|43720|10
1639031190000|2021-12-09 06:26:30|43739.7|43719.7|43737.5|43717.5|43742.5|43722.5|43737.5|43717.5|2
1639031200000|2021-12-09 06:26:40|43740|43720|43742.5|43722.5|43742.5|43722.5|43740|43720|4
1639031210000|2021-12-09 06:26:50|43742.8|43722.8|43745|43725|43745|43725|43742.8|43722.8|4
1639031220000|2021-12-09 06:27:00|43747.5|43727.5|43755|43735|43755|43735|43747.5|43727.5|5
1639031230000|2021-12-09 06:27:10|43755.3|43735.3|43762.5|43742.5|43762.5|43742.5|43755.3|43735.3|9
1639031240000|2021-12-09 06:27:20|43764.7|43744.7|43765|43745|43765|43745|43762.5|43742.5|1
1639031250000|2021-12-09 06:27:30|43767.2|43747.2|43765|43745|43767.5|43747.5|43765|43745|0
1639031260000|2021-12-09 06:27:40|43767.2|43747.2|43755|43735|43767.5|43747.5|43752.5|43732.5|5
1639031270000|2021-12-09 06:27:50|43752.5|43732.5|43745.3|43725.3|43752.5|43732.5|43745.3|43725.3|6
1639031280000|2021-12-09 06:28:00|43745|43725|43735|43715|43745|43725|43735|43715|6
1639031290000|2021-12-09 06:28:10|43730|43710|43735|43715|43735|43715|43730|43710|11
1639031300000|2021-12-09 06:28:20|43737.5|43717.5|43740|43720|43742.5|43722.5|43737.5|43717.5|4
1639031310000|2021-12-09 06:28:30|43740.3|43720.3|43740|43720|43742.5|43722.5|43740|43720|1
1639031320000|2021-12-09 06:28:40|43742.2|43722.2|43745|43725|43745|43725|43742.2|43722.2|0
1639031330000|2021-12-09 06:28:50|43742.5|43722.5|43750|43730|43750|43730|43742.5|43722.5|4
1639031340000|2021-12-09 06:29:00|43745|43725|43739.7|43719.7|43745|43725|43739.7|43719.7|7
1639031350000|2021-12-09 06:29:10|43737.2|43717.2|43734.7|43714.7|43737.2|43717.2|43734.7|43714.7|3
1639031360000|2021-12-09 06:29:20|43730.3|43710.3|43727.5|43707.5|43730.3|43710.3|43727.5|43707.5|6
1639031370000|2021-12-09 06:29:30|43725|43705|43725|43705|43725|43705|43717.8|43697.8|6
1639031380000|2021-12-09 06:29:40|43727.2|43707.2|43717.8|43697.8|43727.5|43707.5|43717.5|43697.5|9
1639031390000|2021-12-09 06:29:50|43717.5|43697.5|43715|43695|43717.5|43697.5|43715|43695|13
1639031400000|2021-12-09 06:30:00|43717.5|43697.5|43720|43700|43720|43700|43710|43690|12
1639031410000|2021-12-09 06:30:10|43727.5|43707.5|43730|43710|43730|43710|43727.5|43707.5|2
1639031430000|2021-12-09 06:30:30|||||||||1
1639031440000|2021-12-09 06:30:40|43732.2|43712.2|43727.5|43707.5|43735|43715|43727.5|43707.5|2
1639031450000|2021-12-09 06:30:50|43727.2|43707.2|43722.5|43702.5|43727.2|43707.2|43720|43700|5
1639031460000|2021-12-09 06:31:00|43724.7|43704.7|43712.5|43692.5|43730|43710|43712.5|43692.5|10
1639031470000|2021-12-09 06:31:10|43710|43690|43700|43680|43710|43690|43700|43680|28
1639031480000|2021-12-09 06:31:20|43695|43675|43702.2|43682.2|43702.2|43682.2|43695|43675|7
1639031490000|2021-12-09 06:31:30|43697.2|43677.2|43690|43670|43697.5|43677.5|43687.5|43667.5|20
1639031500000|2021-12-09 06:31:40|43695|43675|43692.5|43672.5|43695|43675|43690|43670|2
1639031510000|2021-12-09 06:31:50|43695|43675|43700|43680|43700|43680|43695|43675|4
1639031520000|2021-12-09 06:32:00|43697.5|43677.5|43695|43675|43700|43680|43695|43675|4
1639031530000|2021-12-09 06:32:10|43699.7|43679.7|43702.5|43682.5|43702.5|43682.5|43699.7|43679.7|5
1639031540000|2021-12-09 06:32:20|43705|43685|43705|43685|43705|43685|43705|43685|3
1639031550000|2021-12-09 06:32:30|43702.8|43682.8|43705|43685|43705|43685|43702.8|43682.8|4
1639031560000|2021-12-09 06:32:40|43707.5|43687.5|43707.5|43687.5|43707.5|43687.5|43707.5|43687.5|0
1639031570000|2021-12-09 06:32:50|43709.7|43689.7|43707.5|43687.5|43709.7|43689.7|43707.5|43687.5|0
1639031580000|2021-12-09 06:33:00|43709.7|43689.7|43705|43685|43710|43690|43705|43685|3
1639031590000|2021-12-09 06:33:10|43702.5|43682.5|43697.5|43677.5|43702.5|43682.5|43697.5|43677.5|1
1639031600000|2021-12-09 06:33:20|43700|43680|43700|43680|43705|43685|43700|43680|5
1639031610000|2021-12-09 06:33:30|43702.2|43682.2|43705|43685|43705|43685|43702.2|43682.2|0
1639031620000|2021-12-09 06:33:40|43702.5|43682.5|43700|43680|43702.5|43682.5|43695.3|43675.3|8
1639031630000|2021-12-09 06:33:50|43712.5|43692.5|43715|43695|43715|43695|43712.5|43692.5|2
1639031640000|2021-12-09 06:34:00|||||||||2
1639031650000|2021-12-09 06:34:10|43712.5|43692.5|43717.5|43697.5|43717.5|43697.5|43712.5|43692.5|1
1639031660000|2021-12-09 06:34:20|43712.5|43692.5|43705|43685|43712.5|43692.5|43702.5|43682.5|5
1639031670000|2021-12-09 06:34:30|43707.2|43687.2|43710|43690|43710|43690|43707.2|43687.2|0
1639031680000|2021-12-09 06:34:40|43707.5|43687.5|43707.5|43687.5|43707.5|43687.5|43707.5|43687.5|0
1639031690000|2021-12-09 06:34:50|43710|43690|43707.5|43687.5|43710|43690|43707.5|43687.5|3
1639031700000|2021-12-09 06:35:00|43710|43690|43707.5|43687.5|43712.5|43692.5|43707.5|43687.5|10
1639031720000|2021-12-09 06:35:20|43710|43690|43714.7|43694.7|43714.7|43694.7|43710|43690|3
1639031730000|2021-12-09 06:35:30|43717.2|43697.2|43710|43690|43717.5|43697.5|43707.2|43687.2|7
1639031740000|2021-12-09 06:35:40|43707.8|43687.8|43705|43685|43707.8|43687.8|43705|43685|3
1639031760000|2021-12-09 06:36:00|43707.2|43687.2|43702.5|43682.5|43710|43690|43700|43680|6
1639031770000|2021-12-09 06:36:10|43704.7|43684.7|43705|43685|43705|43685|43704.7|43684.7|0
1639031790000|2021-12-09 06:36:30|43707.2|43687.2|43695|43675|43707.5|43687.5|43695|43675|15
1639031800000|2021-12-09 06:36:40|43695.3|43675.3|43700|43680|43700|43680|43695|43675|0
1639031810000|2021-12-09 06:36:50|43695|43675|43700|43680|43700|43680|43695|43675|4
1639031820000|2021-12-09 06:37:00|43702.5|43682.5|43702.5|43682.5|43702.5|43682.5|43702.5|43682.5|3
1639031830000|2021-12-09 06:37:10|43700|43680|43705|43685|43705|43685|43700|43680|1
1639031840000|2021-12-09 06:37:20|43707.2|43687.2|43707.8|43687.8|43707.8|43687.8|43707.2|43687.2|3
1639031850000|2021-12-09 06:37:30|43710|43690|43717.5|43697.5|43720|43700|43710|43690|6
1639031860000|2021-12-09 06:37:40|43719.7|43699.7|43717.5|43697.5|43720|43700|43717.5|43697.5|0
1639031870000|2021-12-09 06:37:50|43720|43700|43720|43700|43720|43700|43717.5|43697.5|2
1639031880000|2021-12-09 06:38:00|43717.8|43697.8|43720|43700|43720|43700|43717.5|43697.5|2
1639031890000|2021-12-09 06:38:10|43715.3|43695.3|43717.5|43697.5|43720|43700|43715.3|43695.3|1
1639031900000|2021-12-09 06:38:20|43715.3|43695.3|43727.5|43707.5|43727.5|43707.5|43715.3|43695.3|9
1639031910000|2021-12-09 06:38:30|43730|43710|43730|43710|43730|43710|43730|43710|0
1639031920000|2021-12-09 06:38:40|||||||||1
1639031930000|2021-12-09 06:38:50|43734.7|43714.7|43735|43715|43735|43715|43734.7|43714.7|1
1639031940000|2021-12-09 06:39:00|43730.3|43710.3|43730.3|43710.3|43730.3|43710.3|43730|43710|2
1639031950000|2021-12-09 06:39:10|43730|43710|43715.6|43695.6|43730|43710|43715.6|43695.6|6
1639031960000|2021-12-09 06:39:20|43717.8|43697.8|43717.8|43697.8|43717.8|43697.8|43715.6|43695.6|0
1639031970000|2021-12-09 06:39:30|43715.6|43695.6|43715.6|43695.6|43717.8|43697.8|43715.6|43695.6|0
1639031980000|2021-12-09 06:39:40|43715.3|43695.3|43715.3|43695.3|43715.3|43695.3|43712.5|43692.5|0
1639032000000|2021-12-09 06:40:00|43713.1|43693.1|43722.5|43702.5|43722.5|43702.5|43712.5|43692.5|3
1639032010000|2021-12-09 06:40:10|43720|43700|43717.5|43697.5|43720|43700|43717.5|43697.5|4
1639032020000|2021-12-09 06:40:20|43717.8|43697.8|43717.8|43697.8|43717.8|43697.8|43717.8|43697.8|0
1639032030000|2021-12-09 06:40:30|43720|43700|43720|43700|43720|43700|43720|43700|0
1639032040000|2021-12-09 06:40:40|43722.5|43702.5|43722.5|43702.5|43722.5|43702.5|43722.5|43702.5|0
1639032050000|2021-12-09 06:40:50|43720.3|43700.3|43730|43710|43730|43710|43720.3|43700.3|6
1639032060000|2021-12-09 06:41:00|43735.3|43715.3|43738.1|43718.1|43738.1|43718.1|43735.3|43715.3|2
1639032070000|2021-12-09 06:41:10|43737.8|43717.8|43738.1|43718.1|43738.1|43718.1|43737.8|43717.8|2
1639032090000|2021-12-09 06:41:30|43737.8|43717.8|43738.1|43718.1|43738.1|43718.1|43735.3|43715.3|0
1639032120000|2021-12-09 06:42:00|43740.3|43720.3|43742.5|43722.5|43742.5|43722.5|43740.3|43720.3|1
1639032130000|2021-12-09 06:42:10|43744.7|43724.7|43745|43725|43745|43725|43744.7|43724.7|3
1639032140000|2021-12-09 06:42:20|43747.5|43727.5|43749.7|43729.7|43750|43730|43747.5|43727.5|3
1639032150000|2021-12-09 06:42:30|43750|43730|43750|43730|43752.5|43732.5|43750|43730|0
1639032160000|2021-12-09 06:42:40|43747.5|43727.5|43747.5|43727.5|43747.5|43727.5|43747.5|43727.5|1
1639032170000|2021-12-09 06:42:50|43745|43725|43745|43725|43745|43725|43745|43725|0
1639032180000|2021-12-09 06:43:00|43742.5|43722.5|43730.3|43710.3|43742.5|43722.5|43730|43710|15
1639032190000|2021-12-09 06:43:10|43730|43710|43730|43710|43732.5|43712.5|43730|43710|4
1639032210000|2021-12-09 06:43:30|43727.5|43707.5|43727.5|43707.5|43727.5|43707.5|43727.5|43707.5|0
1639032220000|2021-12-09 06:43:40|43732.2|43712.2|43735.3|43715.3|43735.3|43715.3|43732.2|43712.2|3
1639032240000|2021-12-09 06:44:00|43739.7|43719.7|43742.5|43722.5|43742.5|43722.5|43739.7|43719.7|4
1639032250000|2021-12-09 06:44:10|43747.5|43727.5|43745|43725|43747.5|43727.5|43745|43725|4
1639032270000|2021-12-09 06:44:30|43747.2|43727.2|43752.5|43732.5|43754.7|43734.7|43747.2|43727.2|6
1639032280000|2021-12-09 06:44:40|43750|43730|43747.5|43727.5|43750|43730|43747.5|43727.5|1
1639032290000|2021-12-09 06:44:50|43745.3|43725.3|43743.1|43723.1|43745.3|43725.3|43743.1|43723.1|2
1639032300000|2021-12-09 06:45:00|43742.8|43722.8|43745|43725|43747.5|43727.5|43742.8|43722.8|0
1639032310000|2021-12-09 06:45:10|43750|43730|43750|43730|43750|43730|43750|43730|1
1639032320000|2021-12-09 06:45:20|43752.5|43732.5|43752.5|43732.5|43752.5|43732.5|43752.5|43732.5|0
1639032340000|2021-12-09 06:45:40|43754.7|43734.7|43752.5|43732.5|43754.7|43734.7|43752.5|43732.5|0
1639032350000|2021-12-09 06:45:50|||||||||2
1639032360000|2021-12-09 06:46:00|43748.1|43728.1|43745.3|43725.3|43748.1|43728.1|43745.3|43725.3|5
1639032370000|2021-12-09 06:46:10|43750|43730|43750|43730|43752.2|43732.2|43750|43730|1
1639032380000|2021-12-09 06:46:20|43752.2|43732.2|43755|43735|43755|43735|43752.2|43732.2|3
1639032390000|2021-12-09 06:46:30|43757.2|43737.2|43760|43740|43762.5|43742.5|43757.2|43737.2|5
1639032400000|2021-12-09 06:46:40|43762.2|43742.2|43760|43740|43762.5|43742.5|43757.8|43737.8|1
1639032410000|2021-12-09 06:46:50|43757.5|43737.5|43757.5|43737.5|43760|43740|43757.5|43737.5|1
1639032420000|2021-12-09 06:47:00|43755.3|43735.3|43762.8|43742.8|43762.8|43742.8|43755.3|43735.3|8
1639032430000|2021-12-09 06:47:10|43762.5|43742.5|43762.5|43742.5|43762.5|43742.5|43762.5|43742.5|1
1639032440000|2021-12-09 06:47:20|43760|43740|43762.5|43742.5|43762.5|43742.5|43755|43735|1
1639032460000|2021-12-09 06:47:40|43760|43740|43762.5|43742.5|43762.5|43742.5|43757.8|43737.8|3
1639032470000|2021-12-09 06:47:50|43767.5|43747.5|43770|43750|43772.5|43752.5|43767.5|43747.5|4
1639032480000|2021-12-09 06:48:00|43772.5|43752.5|43770|43750|43772.5|43752.5|43770|43750|2
1639032490000|2021-12-09 06:48:10|43767.2|43747.2|43752.8|43732.8|43767.2|43747.2|43752.8|43732.8|6
1639032500000|2021-12-09 06:48:20|43752.5|43732.5|43750|43730|43752.5|43732.5|43750|43730|0
1639032510000|2021-12-09 06:48:30|43745.3|43725.3|43742.5|43722.5|43745.3|43725.3|43742.5|43722.5|5
1639032520000|2021-12-09 06:48:40|43742.2|43722.2|43742.2|43722.2|43742.2|43722.2|43742.2|43722.2|1
1639032530000|2021-12-09 06:48:50|43740|43720|43740|43720|43740|43720|43740|43720|2
1639032540000|2021-12-09 06:49:00|43737.5|43717.5|43742.5|43722.5|43742.5|43722.5|43737.5|43717.5|5
1639032550000|2021-12-09 06:49:10|43737.5|43717.5|43742.5|43722.5|43742.5|43722.5|43737.5|43717.5|2
1639032560000|2021-12-09 06:49:20|43740.3|43720.3|43742.5|43722.5|43742.5|43722.5|43740|43720|1
1639032570000|2021-12-09 06:49:30|43745|43725|43742.5|43722.5|43745|43725|43742.5|43722.5|0
1639032580000|2021-12-09 06:49:40|43740.3|43720.3|43740|43720|43740.3|43720.3|43740|43720|2
1639032590000|2021-12-09 06:49:50|43737.5|43717.5|43735|43715|43737.5|43717.5|43735|43715|1
1639032600000|2021-12-09 06:50:00|43732.8|43712.8|43735.6|43715.6|43735.9|43715.9|43732.5|43712.5|2
1639032610000|2021-12-09 06:50:10|43737.5|43717.5|43735|43715|43737.5|43717.5|43735|43715|0
1639032620000|2021-12-09 06:50:20|43735.3|43715.3|43747.5|43727.5|43747.5|43727.5|43735.3|43715.3|6
1639032630000|2021-12-09 06:50:30|43749.7|43729.7|43745.3|43725.3|43750|43730|43745.3|43725.3|0
1639032640000|2021-12-09 06:50:40|43745|43725|43742.8|43722.8|43745|43725|43740.3|43720.3|2
1639032650000|2021-12-09 06:50:50|43742.5|43722.5|43747.5|43727.5|43747.5|43727.5|43742.5|43722.5|2
1639032660000|2021-12-09 06:51:00|43745|43725|43745|43725|43745|43725|43745|43725|2
1639032670000|2021-12-09 06:51:10|43742.5|43722.5|43735|43715|43742.5|43722.5|43735|43715|2
1639032680000|2021-12-09 06:51:20|43732.5|43712.5|43732.5|43712.5|43732.5|43712.5|43732.5|43712.5|2
1639032690000|2021-12-09 06:51:30|43730|43710|43730|43710|43730|43710|43730|43710|1
1639032700000|2021-12-09 06:51:40|43732.2|43712.2|43732.5|43712.5|43735|43715|43732.2|43712.2|1
1639032710000|2021-12-09 06:51:50|43735|43715|43735.3|43715.3|43735.3|43715.3|43732.8|43712.8|1
1639032720000|2021-12-09 06:52:00|43737.5|43717.5|43737.5|43717.5|43737.5|43717.5|43737.5|43717.5|3
1639032750000|2021-12-09 06:52:30|43735.3|43715.3|43735|43715|43735.3|43715.3|43735|43715|2
1639032760000|2021-12-09 06:52:40|43732.5|43712.5|43730|43710|43732.5|43712.5|43730|43710|1
1639032770000|2021-12-09 06:52:50|43727.5|43707.5|43732.5|43712.5|43734.7|43714.7|43727.5|43707.5|7
1639032780000|2021-12-09 06:53:00|43732.2|43712.2|43730|43710|43732.5|43712.5|43727.5|43707.5|5
1639032790000|2021-12-09 06:53:10|43730.3|43710.3|43725.3|43705.3|43730.3|43710.3|43725.3|43705.3|0
1639032800000|2021-12-09 06:53:20|43727.5|43707.5|43722.5|43702.5|43727.5|43707.5|43720|43700|6
1639032810000|2021-12-09 06:53:30|43720|43700|43715.6|43695.6|43720|43700|43715.6|43695.6|1
1639032820000|2021-12-09 06:53:40|43715.3|43695.3|43715|43695|43717.5|43697.5|43715|43695|2
1639032830000|2021-12-09 06:53:50|43717.2|43697.2|43717.5|43697.5|43717.5|43697.5|43717.2|43697.2|0
1639032840000|2021-12-09 06:54:00|43720|43700|43725.3|43705.3|43725.3|43705.3|43720|43700|6
1639032860000|2021-12-09 06:54:20|43725|43705|43722.5|43702.5|43725|43705|43722.5|43702.5|0
1639032870000|2021-12-09 06:54:30|43717.8|43697.8|43710.3|43690.3|43717.8|43697.8|43710.3|43690.3|11
1639032880000|2021-12-09 06:54:40|43708.1|43688.1|43705.3|43685.3|43708.1|43688.1|43705.3|43685.3|5
1639032890000|2021-12-09 06:54:50|43700.3|43680.3|43702.5|43682.5|43702.5|43682.5|43700|43680|10
1639032900000|2021-12-09 06:55:00|43705.3|43685.3|43705|43685|43705.3|43685.3|43705|43685|4
1639032910000|2021-12-09 06:55:10|43707.5|43687.5|43707.5|43687.5|43707.5|43687.5|43707.5|43687.5|0
1639032920000|2021-12-09 06:55:20|43709.7|43689.7|43712.5|43692.5|43712.5|43692.5|43709.7|43689.7|0
1639032930000|2021-12-09 06:55:30|43714.7|43694.7|43715|43695|43715.3|43695.3|43712.5|43692.5|7
1639032940000|2021-12-09 06:55:40|43717.2|43697.2|43717.5|43697.5|43717.5|43697.5|43717.2|43697.2|0
1639032950000|2021-12-09 06:55:50|43717.8|43697.8|43717.8|43697.8|43717.8|43697.8|43717.8|43697.8|4
1639032960000|2021-12-09 06:56:00|43720|43700|43720|43700|43720|43700|43720|43700|3
1639032970000|2021-12-09 06:56:10|43717.8|43697.8|43715|43695|43717.8|43697.8|43715|43695|1
1639032980000|2021-12-09 06:56:20|43714.7|43694.7|43710|43690|43715|43695|43710|43690|1
1639032990000|2021-12-09 06:56:30|43707.5|43687.5|43717.2|43697.2|43717.2|43697.2|43705|43685|6
1639033000000|2021-12-09 06:56:40|43715|43695|43715|43695|43715|43695|43715|43695|1
1639033010000|2021-12-09 06:56:50|43724.7|43704.7|43729.7|43709.7|43729.7|43709.7|43724.7|43704.7|2
1639033020000|2021-12-09 06:57:00|43730|43710|43735|43715|43735|43715|43730|43710|4
1639033030000|2021-12-09 06:57:10|43735.3|43715.3|43737.2|43717.2|43737.5|43717.5|43735.3|43715.3|2
1639033040000|2021-12-09 06:57:20|43737.5|43717.5|43732.5|43712.5|43739.7|43719.7|43732.5|43712.5|5
1639033050000|2021-12-09 06:57:30|43735|43715|43732.5|43712.5|43735|43715|43732.5|43712.5|0
1639033060000|2021-12-09 06:57:40|43734.7|43714.7|43735|43715|43735|43715|43734.7|43714.7|1
1639033070000|2021-12-09 06:57:50|43740.3|43720.3|43740.3|43720.3|43740.3|43720.3|43740.3|43720.3|5
1639033080000|2021-12-09 06:58:00|43742.5|43722.5|43740|43720|43742.5|43722.5|43740|43720|2
1639033090000|2021-12-09 06:58:10|43737.8|43717.8|43740|43720|43740|43720|43737.5|43717.5|1
1639033100000|2021-12-09 06:58:20|43744.7|43724.7|43742.2|43722.2|43744.7|43724.7|43742.2|43722.2|4
1639033110000|2021-12-09 06:58:30|43740|43720|43740|43720|43740|43720|43740|43720|0
1639033120000|2021-12-09 06:58:40|43735|43715|43735|43715|43735|43715|43735|43715|0
1639033130000|2021-12-09 06:58:50|43737.2|43717.2|43740|43720|43740|43720|43737.2|43717.2|0
1639033140000|2021-12-09 06:59:00|43742.5|43722.5|43745|43725|43745|43725|43742.5|43722.5|3
1639033150000|2021-12-09 06:59:10|43747.2|43727.2|43747.2|43727.2|43747.2|43727.2|43747.2|43727.2|0
1639033160000|2021-12-09 06:59:20|43747.5|43727.5|43745|43725|43747.5|43727.5|43745|43725|0
1639033170000|2021-12-09 06:59:30|43747.5|43727.5|43750|43730|43750|43730|43747.5|43727.5|4
1639033180000|2021-12-09 06:59:40|43747.8|43727.8|43740|43720|43747.8|43727.8|43740|43720|2
1639033190000|2021-12-09 06:59:50|43742.2|43722.2|43745|43725|43745|43725|43742.2|43722.2|0
1639033200000|2021-12-09 07:00:00|43747.2|43727.2|43740|43720|43747.2|43727.2|43740|43720|3
1639033210000|2021-12-09 07:00:10|43742.2|43722.2|43747.5|43727.5|43747.5|43727.5|43740|43720|4
1639033230000|2021-12-09 07:00:30|43745.3|43725.3|43745|43725|43745.3|43725.3|43745|43725|1
1639033240000|2021-12-09 07:00:40|43742.5|43722.5|43742.5|43722.5|43742.5|43722.5|43742.5|43722.5|2
1639033250000|2021-12-09 07:00:50|43740|43720|43742.5|43722.5|43745|43725|43740|43720|0
1639033260000|2021-12-09 07:01:00|43740.3|43720.3|43740|43720|43740.3|43720.3|43740|43720|0
1639033270000|2021-12-09 07:01:10|43745|43725|43750|43730|43750|43730|43745|43725|5
1639033280000|2021-12-09 07:01:20|43747.8|43727.8|43745|43725|43747.8|43727.8|43745|43725|1
1639033310000|2021-12-09 07:01:50|43740|43720|43737.8|43717.8|43740|43720|43737.8|43717.8|2
1639033320000|2021-12-09 07:02:00|43735|43715|43735|43715|43735|43715|43735|43715|0
1639033340000|2021-12-09 07:02:20|||||||||2
1639033370000|2021-12-09 07:02:50|43750|43730|43755|43735|43755|43735|43750|43730|3
1639033390000|2021-12-09 07:03:10|43752.8|43732.8|43752.5|43732.5|43752.8|43732.8|43752.5|43732.5|0
1639033410000|2021-12-09 07:03:30|43774.7|43754.7|43782.2|43762.2|43785|43765|43774.7|43754.7|6
1639033430000|2021-12-09 07:03:50|43782.5|43762.5|43785|43765|43785|43765|43782.2|43762.2|2
1639033440000|2021-12-09 07:04:00|43787.5|43767.5|43787.5|43767.5|43787.5|43767.5|43785|43765|3
1639033450000|2021-12-09 07:04:10|43789.7|43769.7|43789.7|43769.7|43789.7|43769.7|43789.7|43769.7|1
1639033460000|2021-12-09 07:04:20|43792.2|43772.2|43797.2|43777.2|43797.2|43777.2|43792.2|43772.2|4
1639033470000|2021-12-09 07:04:30|43795|43775|43799.4|43779.4|43799.4|43779.4|43794.7|43774.7|11
1639033480000|2021-12-09 07:04:40|43797.2|43777.2|43797.2|43777.2|43797.2|43777.2|43797.2|43777.2|1
1639033490000|2021-12-09 07:04:50|43795|43775|43779.7|43759.7|43795|43775|43779.7|43759.7|2
1639033500000|2021-12-09 07:05:00|43777.5|43757.5|43779.7|43759.7|43779.7|43759.7|43775|43755|0
1639033510000|2021-12-09 07:05:10|43780|43760|43774.7|43754.7|43780|43760|43772.2|43752.2|1
1639033520000|2021-12-09 07:05:20|||||||||1
1639033530000|2021-12-09 07:05:30|43772.2|43752.2|43774.7|43754.7|43774.7|43754.7|43764.7|43744.7|3
1639033550000|2021-12-09 07:05:50|||||||||1
1639033560000|2021-12-09 07:06:00|43772.5|43752.5|43767.2|43747.2|43772.5|43752.5|43767.2|43747.2|2
1639033570000|2021-12-09 07:06:10|43769.7|43749.7|43769.7|43749.7|43769.7|43749.7|43764.7|43744.7|1
1639033580000|2021-12-09 07:06:20|43767.5|43747.5|43764.7|43744.7|43767.5|43747.5|43764.7|43744.7|0
1639033590000|2021-12-09 07:06:30|43769.4|43749.4|43769.7|43749.7|43769.7|43749.7|43767.5|43747.5|0
1639033600000|2021-12-09 07:06:40|43771.9|43751.9|43771.9|43751.9|43772.2|43752.2|43769.7|43749.7|0
1639033610000|2021-12-09 07:06:50|43772.2|43752.2|43769.7|43749.7|43772.2|43752.2|43767.2|43747.2|1
1639033620000|2021-12-09 07:07:00|43772.2|43752.2|43772.2|43752.2|43772.2|43752.2|43767.5|43747.5|1
1639033630000|2021-12-09 07:07:10|||||||||1
1639033640000|2021-12-09 07:07:20|43774.7|43754.7|43774.7|43754.7|43774.7|43754.7|43774.7|43754.7|1
1639033650000|2021-12-09 07:07:30|43782.5|43762.5|43782.5|43762.5|43782.5|43762.5|43782.5|43762.5|11
1639033680000|2021-12-09 07:08:00|43779.7|43759.7|43779.7|43759.7|43779.7|43759.7|43779.7|43759.7|3
1639033690000|2021-12-09 07:08:10|43772.8|43752.8|43774.7|43754.7|43777.2|43757.2|43772.8|43752.8|3
1639033710000|2021-12-09 07:08:30|43772.5|43752.5|43747.2|43727.2|43772.5|43752.5|43747.2|43727.2|12
1639033720000|2021-12-09 07:08:40|||||||||1
1639033730000|2021-12-09 07:08:50|||||||||1
1639033740000|2021-12-09 07:09:00|43742.8|43722.8|43742.2|43722.2|43742.8|43722.8|43742.2|43722.2|1
1639033750000|2021-12-09 07:09:10|43744.7|43724.7|43744.7|43724.7|43744.7|43724.7|43744.7|43724.7|1
1639033760000|2021-12-09 07:09:20|||||||||2
1639033770000|2021-12-09 07:09:30|||||||||1
1639033810000|2021-12-09 07:10:10|43745|43725|43747.5|43727.5|43747.5|43727.5|43745|43725|0
1639033820000|2021-12-09 07:10:20|43749.7|43729.7|43747.5|43727.5|43749.7|43729.7|43747.5|43727.5|0
1639033830000|2021-12-09 07:10:30|43749.7|43729.7|43754.7|43734.7|43754.7|43734.7|43749.7|43729.7|2
1639033840000|2021-12-09 07:10:40|43764.7|43744.7|43772.2|43752.2|43772.2|43752.2|43764.7|43744.7|2
1639033860000|2021-12-09 07:11:00|43774.7|43754.7|43770|43750|43774.7|43754.7|43770|43750|11
1639033870000|2021-12-09 07:11:10|43769.7|43749.7|43764.7|43744.7|43769.7|43749.7|43764.7|43744.7|0
1639033880000|2021-12-09 07:11:20|43767.2|43747.2|43774.7|43754.7|43774.7|43754.7|43767.2|43747.2|10
1639033890000|2021-12-09 07:11:30|43769.7|43749.7|43769.7|43749.7|43771.9|43751.9|43769.7|43749.7|2
1639033900000|2021-12-09 07:11:40|43767.5|43747.5|43771.9|43751.9|43771.9|43751.9|43767.5|43747.5|3
1639033910000|2021-12-09 07:11:50|43772.2|43752.2|43777.2|43757.2|43777.2|43757.2|43772.2|43752.2|7
1639033920000|2021-12-09 07:12:00|43775|43755|43782.2|43762.2|43782.2|43762.2|43775|43755|7
1639033950000|2021-12-09 07:12:30|43779.7|43759.7|43777.2|43757.2|43779.7|43759.7|43777.2|43757.2|1
1639033990000|2021-12-09 07:13:10|||||||||1
1639034000000|2021-12-09 07:13:20|43774.7|43754.7|43772.2|43752.2|43774.7|43754.7|43770|43750|3
1639034010000|2021-12-09 07:13:30|43770|43750|43767.2|43747.2|43770|43750|43767.2|43747.2|1
1639034020000|2021-12-09 07:13:40|43765|43745|43767.2|43747.2|43767.2|43747.2|43765|43745|0
1639034030000|2021-12-09 07:13:50|43769.4|43749.4|43776.9|43756.9|43776.9|43756.9|43769.4|43749.4|1
1639034040000|2021-12-09 07:14:00|43777.2|43757.2|43774.7|43754.7|43777.2|43757.2|43774.7|43754.7|0
1639034050000|2021-12-09 07:14:10|43777.2|43757.2|43777.2|43757.2|43777.2|43757.2|43777.2|43757.2|1
1639034070000|2021-12-09 07:14:30|43779.7|43759.7|43779.4|43759.4|43779.7|43759.7|43777.5|43757.5|0
1639034080000|2021-12-09 07:14:40|43779.7|43759.7|43777.2|43757.2|43779.7|43759.7|43776.9|43756.9|1
1639034090000|2021-12-09 07:14:50|43779.7|43759.7|43777.2|43757.2|43779.7|43759.7|43777.2|43757.2|1
1639034100000|2021-12-09 07:15:00|43774.7|43754.7|43774.7|43754.7|43774.7|43754.7|43774.7|43754.7|0
1639034120000|2021-12-09 07:15:20|43777.2|43757.2|43777.2|43757.2|43777.2|43757.2|43777.2|43757.2|0
1639034130000|2021-12-09 07:15:30|43777.5|43757.5|43779.7|43759.7|43779.7|43759.7|43777.5|43757.5|0
1639034160000|2021-12-09 07:16:00|43784.7|43764.7|43784.7|43764.7|43784.7|43764.7|43784.7|43764.7|2
1639034170000|2021-12-09 07:16:10|43789.4|43769.4|43789.7|43769.7|43789.7|43769.7|43789.4|43769.4|0
1639034180000|2021-12-09 07:16:20|43791.9|43771.9|43792.2|43772.2|43792.2|43772.2|43791.9|43771.9|1
1639034190000|2021-12-09 07:16:30|43790|43770|43789.7|43769.7|43790|43770|43789.7|43769.7|0
1639034200000|2021-12-09 07:16:40|||||||||1
1639034210000|2021-12-09 07:16:50|||||||||2
1639034230000|2021-12-09 07:17:10|43787.2|43767.2|43787.2|43767.2|43787.2|43767.2|43787.2|43767.2|1
1639034240000|2021-12-09 07:17:20|||||||||1
1639034280000|2021-12-09 07:18:00|43780.3|43760.3|43780|43760|43782.2|43762.2|43780|43760|5
1639034290000|2021-12-09 07:18:10|43784.7|43764.7|43784.7|43764.7|43784.7|43764.7|43784.7|43764.7|1
1639034320000|2021-12-09 07:18:40|||||||||1
1639034330000|2021-12-09 07:18:50|43786.9|43766.9|43787.2|43767.2|43787.2|43767.2|43786.9|43766.9|0
1639034350000|2021-12-09 07:19:10|||||||||3
1639034360000|2021-12-09 07:19:20|||||||||1
1639034370000|2021-12-09 07:19:30|43789.4|43769.4|43784.7|43764.7|43789.7|43769.7|43784.7|43764.7|0
1639034380000|2021-12-09 07:19:40|43787.2|43767.2|43789.7|43769.7|43789.7|43769.7|43787.2|43767.2|1
1639034400000|2021-12-09 07:20:00|43787.2|43767.2|43787.2|43767.2|43787.2|43767.2|43787.2|43767.2|0
1639034410000|2021-12-09 07:20:10|43785|43765|43787.2|43767.2|43787.2|43767.2|43785|43765|0
1639034420000|2021-12-09 07:20:20|43785|43765|43787.2|43767.2|43787.2|43767.2|43784.7|43764.7|5
1639034440000|2021-12-09 07:20:40|43791.9|43771.9|43791.9|43771.9|43791.9|43771.9|43791.9|43771.9|0
1639034450000|2021-12-09 07:20:50|||||||||4
1639034490000|2021-12-09 07:21:30|43794.4|43774.4|43794.4|43774.4|43794.4|43774.4|43794.4|43774.4|1
1639034500000|2021-12-09 07:21:40|43796.9|43776.9|43805|43785|43805|43785|43796.9|43776.9|9
1639034510000|2021-12-09 07:21:50|43794.7|43774.7|43799.7|43779.7|43799.7|43779.7|43794.7|43774.7|5
1639034520000|2021-12-09 07:22:00|43800|43780|43802.2|43782.2|43802.2|43782.2|43800|43780|1
1639034530000|2021-12-09 07:22:10|43802.5|43782.5|43807.5|43787.5|43807.5|43787.5|43802.5|43782.5|7
1639034540000|2021-12-09 07:22:20|43807.2|43787.2|43819.7|43799.7|43819.7|43799.7|43807.2|43787.2|8
1639034550000|2021-12-09 07:22:30|43817.2|43797.2|43814.7|43794.7|43817.2|43797.2|43807.5|43787.5|8
1639034570000|2021-12-09 07:22:50|43817.2|43797.2|43817.2|43797.2|43817.2|43797.2|43814.7|43794.7|8
1639034580000|2021-12-09 07:23:00|43819.7|43799.7|43815|43795|43819.7|43799.7|43815|43795|5
1639034590000|2021-12-09 07:23:10|43814.7|43794.7|43814.7|43794.7|43815|43795|43814.7|43794.7|0
1639034610000|2021-12-09 07:23:30|43816.9|43796.9|43817.2|43797.2|43817.2|43797.2|43816.9|43796.9|1
1639034620000|2021-12-09 07:23:40|43821.9|43801.9|43824.7|43804.7|43824.7|43804.7|43821.9|43801.9|3
1639034630000|2021-12-09 07:23:50|43827.2|43807.2|43829.7|43809.7|43829.7|43809.7|43827.2|43807.2|4
1639034640000|2021-12-09 07:24:00|||||||||1
1639034650000|2021-12-09 07:24:10|43824.7|43804.7|43817.2|43797.2|43824.7|43804.7|43817.2|43797.2|3
1639034680000|2021-12-09 07:24:40|43815|43795|43814.7|43794.7|43815|43795|43814.7|43794.7|1
1639034690000|2021-12-09 07:24:50|||||||||1
1639034700000|2021-12-09 07:25:00|43816.9|43796.9|43817.2|43797.2|43817.2|43797.2|43816.9|43796.9|0
1639034710000|2021-12-09 07:25:10|43824.4|43804.4|43827.2|43807.2|43827.2|43807.2|43824.4|43804.4|8
1639034720000|2021-12-09 07:25:20|43825|43805|43831.9|43811.9|43831.9|43811.9|43825|43805|0
1639034730000|2021-12-09 07:25:30|43832.2|43812.2|43830|43810|43832.2|43812.2|43829.7|43809.7|1
1639034740000|2021-12-09 07:25:40|43829.7|43809.7|43832.2|43812.2|43832.2|43812.2|43829.7|43809.7|3
1639034750000|2021-12-09 07:25:50|43831.9|43811.9|43831.9|43811.9|43831.9|43811.9|43831.9|43811.9|0
1639034760000|2021-12-09 07:26:00|43832.2|43812.2|43829.7|43809.7|43832.2|43812.2|43829.7|43809.7|2
1639034770000|2021-12-09 07:26:10|43829.4|43809.4|43824.7|43804.7|43829.4|43809.4|43824.7|43804.7|0
1639034780000|2021-12-09 07:26:20|43820.3|43800.3|43819.7|43799.7|43820.3|43800.3|43819.7|43799.7|2
1639034790000|2021-12-09 07:26:30|||||||||1
1639034810000|2021-12-09 07:26:50|43821.9|43801.9|43821.9|43801.9|43821.9|43801.9|43821.9|43801.9|1
1639034820000|2021-12-09 07:27:00|43819.7|43799.7|43819.7|43799.7|43819.7|43799.7|43819.7|43799.7|0
1639034830000|2021-12-09 07:27:10|43817.5|43797.5|43814.7|43794.7|43817.5|43797.5|43814.7|43794.7|9
1639034840000|2021-12-09 07:27:20|43812.2|43792.2|43812.2|43792.2|43812.2|43792.2|43812.2|43792.2|0
1639034850000|2021-12-09 07:27:30|43809.7|43789.7|43809.7|43789.7|43809.7|43789.7|43809.7|43789.7|1
1639034870000|2021-12-09 07:27:50|43814.7|43794.7|43817.2|43797.2|43817.2|43797.2|43814.7|43794.7|4
1639034880000|2021-12-09 07:28:00|43821.9|43801.9|43824.7|43804.7|43824.7|43804.7|43821.9|43801.9|1
1639034890000|2021-12-09 07:28:10|43820.3|43800.3|43809.7|43789.7|43820.3|43800.3|43809.7|43789.7|4
1639034900000|2021-12-09 07:28:20|43814.7|43794.7|43817.2|43797.2|43817.2|43797.2|43814.7|43794.7|2
1639034910000|2021-12-09 07:28:30|43814.7|43794.7|43814.7|43794.7|43814.7|43794.7|43814.7|43794.7|1
1639034930000|2021-12-09 07:28:50|43816.9|43796.9|43819.7|43799.7|43819.7|43799.7|43816.9|43796.9|0
1639034940000|2021-12-09 07:29:00|43817.5|43797.5|43814.7|43794.7|43817.5|43797.5|43814.7|43794.7|6
1639034950000|2021-12-09 07:29:10|43816.9|43796.9|43816.9|43796.9|43816.9|43796.9|43816.9|43796.9|0
1639034980000|2021-12-09 07:29:40|43817.2|43797.2|43817.2|43797.2|43817.2|43797.2|43817.2|43797.2|0
1639034990000|2021-12-09 07:29:50|||||||||1
1639035000000|2021-12-09 07:30:00|43822.2|43802.2|43827.2|43807.2|43827.2|43807.2|43822.2|43802.2|4
1639035010000|2021-12-09 07:30:10|43825|43805|43832.2|43812.2|43832.2|43812.2|43824.7|43804.7|6
1639035020000|2021-12-09 07:30:20|43829.7|43809.7|43829.7|43809.7|43829.7|43809.7|43827.2|43807.2|3
1639035030000|2021-12-09 07:30:30|43804.7|43784.7|43804.7|43784.7|43809.7|43789.7|43804.7|43784.7|9
1639035040000|2021-12-09 07:30:40|43805.3|43785.3|43812.2|43792.2|43812.2|43792.2|43805.3|43785.3|1
1639035050000|2021-12-09 07:30:50|43810|43790|43809.4|43789.4|43812.2|43792.2|43807.5|43787.5|3
1639035060000|2021-12-09 07:31:00|43809.7|43789.7|43800|43780|43809.7|43789.7|43797.8|43777.8|5
1639035120000|2021-12-09 07:32:00|43797.8|43777.8|43807.2|43787.2|43807.2|43787.2|43795.3|43775.3|11
1639035130000|2021-12-09 07:32:10|43809.4|43789.4|43807.2|43787.2|43809.7|43789.7|43807.2|43787.2|2
1639035140000|2021-12-09 07:32:20|43809.4|43789.4|43809.7|43789.7|43809.7|43789.7|43809.4|43789.4|0
1639035150000|2021-12-09 07:32:30|43806.9|43786.9|43804.7|43784.7|43807.2|43787.2|43804.7|43784.7|1
1639035160000|2021-12-09 07:32:40|43806.9|43786.9|43807.2|43787.2|43807.2|43787.2|43805|43785|0
1639035170000|2021-12-09 07:32:50|43809.4|43789.4|43804.7|43784.7|43809.4|43789.4|43804.7|43784.7|0
1639035180000|2021-12-09 07:33:00|43802.2|43782.2|43804.7|43784.7|43804.7|43784.7|43802.2|43782.2|3
1639035200000|2021-12-09 07:33:20|43802.2|43782.2|43802.2|43782.2|43802.2|43782.2|43802.2|43782.2|2
1639035240000|2021-12-09 07:34:00|43794.7|43774.7|43792.5|43772.5|43794.7|43774.7|43792.5|43772.5|0
1639035260000|2021-12-09 07:34:20|43789.7|43769.7|43789.7|43769.7|43789.7|43769.7|43789.7|43769.7|1
1639035270000|2021-12-09 07:34:30|43787.5|43767.5|43791.9|43771.9|43791.9|43771.9|43787.2|43767.2|3
1639035280000|2021-12-09 07:34:40|43792.2|43772.2|43789.7|43769.7|43792.2|43772.2|43789.7|43769.7|1
1639035300000|2021-12-09 07:35:00|43791.9|43771.9|43792.2|43772.2|43792.2|43772.2|43791.9|43771.9|0
1639035310000|2021-12-09 07:35:10|43790|43770|43789.7|43769.7|43790|43770|43789.7|43769.7|0
1639035320000|2021-12-09 07:35:20|43791.9|43771.9|43794.7|43774.7|43794.7|43774.7|43791.9|43771.9|0
1639035330000|2021-12-09 07:35:30|43789.7|43769.7|43789.7|43769.7|43789.7|43769.7|43789.7|43769.7|0
1639035340000|2021-12-09 07:35:40|43787.5|43767.5|43780.3|43760.3|43787.5|43767.5|43780.3|43760.3|5
1639035350000|2021-12-09 07:35:50|43779.7|43759.7|43777.5|43757.5|43779.7|43759.7|43777.5|43757.5|0
1639035360000|2021-12-09 07:36:00|43777.2|43757.2|43777.2|43757.2|43777.2|43757.2|43777.2|43757.2|0
1639035380000|2021-12-09 07:36:20|43775|43755|43772.2|43752.2|43775|43755|43772.2|43752.2|0
1639035390000|2021-12-09 07:36:30|43771.9|43751.9|43769.7|43749.7|43771.9|43751.9|43769.7|43749.7|2
1639035400000|2021-12-09 07:36:40|||||||||6
1639035410000|2021-12-09 07:36:50|43767.5|43747.5|43767.2|43747.2|43767.5|43747.5|43767.2|43747.2|0
1639035420000|2021-12-09 07:37:00|43764.7|43744.7|43762.2|43742.2|43764.7|43744.7|43762.2|43742.2|2
1639035480000|2021-12-09 07:38:00|43759.7|43739.7|43759.7|43739.7|43759.7|43739.7|43759.7|43739.7|2
1639035500000|2021-12-09 07:38:20|43761.9|43741.9|43759.7|43739.7|43762.2|43742.2|43759.7|43739.7|1
1639035510000|2021-12-09 07:38:30|43761.9|43741.9|43762.2|43742.2|43762.2|43742.2|43761.9|43741.9|1
1639035530000|2021-12-09 07:38:50|43766.9|43746.9|43767.2|43747.2|43767.2|43747.2|43766.9|43746.9|4
1639035560000|2021-12-09 07:39:20|43767.5|43747.5|43762.5|43742.5|43767.5|43747.5|43762.5|43742.5|5
1639035580000|2021-12-09 07:39:40|43765|43745|43765|43745|43765|43745|43765|43745|3
1639035590000|2021-12-09 07:39:50|43767.2|43747.2|43767.2|43747.2|43767.2|43747.2|43767.2|43747.2|1
1639035610000|2021-12-09 07:40:10|43767.5|43747.5|43765|43745|43772.2|43752.2|43765|43745|11
1639035620000|2021-12-09 07:40:20|||||||||1
1639035640000|2021-12-09 07:40:40|43764.7|43744.7|43764.7|43744.7|43764.7|43744.7|43764.7|43744.7|0
1639035650000|2021-12-09 07:40:50|43766.9|43746.9|43767.2|43747.2|43767.2|43747.2|43766.9|43746.9|0
1639035660000|2021-12-09 07:41:00|43764.7|43744.7|43764.7|43744.7|43764.7|43744.7|43764.7|43744.7|1
1639035680000|2021-12-09 07:41:20|43762.5|43742.5|43762.5|43742.5|43762.5|43742.5|43762.5|43742.5|0
1639035690000|2021-12-09 07:41:30|43760.3|43740.3|43764.7|43744.7|43764.7|43744.7|43760|43740|0
1639035720000|2021-12-09 07:42:00|43762.5|43742.5|43764.7|43744.7|43764.7|43744.7|43762.2|43742.2|2
1639035750000|2021-12-09 07:42:30|||||||||1
1639035770000|2021-12-09 07:42:50|43769.7|43749.7|43769.7|43749.7|43769.7|43749.7|43769.7|43749.7|2
1639035780000|2021-12-09 07:43:00|43772.2|43752.2|43769.7|43749.7|43772.2|43752.2|43769.7|43749.7|3
1639035790000|2021-12-09 07:43:10|43771.9|43751.9|43772.2|43752.2|43772.2|43752.2|43771.9|43751.9|1
1639035800000|2021-12-09 07:43:20|43775|43755|43774.7|43754.7|43775|43755|43774.7|43754.7|0
1639035810000|2021-12-09 07:43:30|43777.2|43757.2|43774.7|43754.7|43777.2|43757.2|43774.7|43754.7|1
1639035820000|2021-12-09 07:43:40|||||||||1
1639035830000|2021-12-09 07:43:50|43772.5|43752.5|43772.2|43752.2|43772.5|43752.5|43769.7|43749.7|3
1639035840000|2021-12-09 07:44:00|43770|43750|43769.7|43749.7|43770|43750|43769.7|43749.7|3
1639035850000|2021-12-09 07:44:10|43767.2|43747.2|43759.7|43739.7|43767.2|43747.2|43759.7|43739.7|4
1639035860000|2021-12-09 07:44:20|43757.2|43737.2|43757.2|43737.2|43757.2|43737.2|43757.2|43737.2|2
1639035870000|2021-12-09 07:44:30|||||||||2
1639035880000|2021-12-09 07:44:40|43755|43735|43755|43735|43755|43735|43755|43735|0
1639035890000|2021-12-09 07:44:50|43757.2|43737.2|43757.2|43737.2|43757.2|43737.2|43757.2|43737.2|0
1639035900000|2021-12-09 07:45:00|43755|43735|43755|43735|43755|43735|43755|43735|1
1639035910000|2021-12-09 07:45:10|43757.2|43737.2|43762.2|43742.2|43762.2|43742.2|43757.2|43737.2|3
1639035920000|2021-12-09 07:45:20|43764.7|43744.7|43764.7|43744.7|43764.7|43744.7|43764.7|43744.7|1
1639035940000|2021-12-09 07:45:40|43762.5|43742.5|43759.7|43739.7|43762.5|43742.5|43759.7|43739.7|1
1639035950000|2021-12-09 07:45:50|43757.2|43737.2|43757.2|43737.2|43757.2|43737.2|43757.2|43737.2|1
1639035960000|2021-12-09 07:46:00|43755|43735|43754.7|43734.7|43755|43735|43754.7|43734.7|0
1639035970000|2021-12-09 07:46:10|43752.2|43732.2|43754.4|43734.4|43754.4|43734.4|43752.2|43732.2|1
1639035990000|2021-12-09 07:46:30|43754.7|43734.7|43754.7|43734.7|43754.7|43734.7|43752.2|43732.2|1
1639036000000|2021-12-09 07:46:40|43755|43735|43752.2|43732.2|43755|43735|43752.2|43732.2|2
1639036010000|2021-12-09 07:46:50|43750|43730|43744.7|43724.7|43750|43730|43744.7|43724.7|3
1639036020000|2021-12-09 07:47:00|43747.2|43727.2|43752.2|43732.2|43752.2|43732.2|43747.2|43727.2|3
1639036030000|2021-12-09 07:47:10|43749.7|43729.7|43750|43730|43752.2|43732.2|43749.7|43729.7|2
1639036040000|2021-12-09 07:47:20|43751.9|43731.9|43749.7|43729.7|43752.2|43732.2|43749.7|43729.7|0
1639036050000|2021-12-09 07:47:30|||||||||1
1639036060000|2021-12-09 07:47:40|43754.7|43734.7|43754.7|43734.7|43754.7|43734.7|43754.7|43734.7|3
1639036070000|2021-12-09 07:47:50|43750.2|43730.2|43755|43735|43755|43735|43749.7|43729.7|4
1639036080000|2021-12-09 07:48:00|43757.2|43737.2|43761.9|43741.9|43761.9|43741.9|43757.2|43737.2|1
1639036090000|2021-12-09 07:48:10|43759.7|43739.7|43762.2|43742.2|43762.2|43742.2|43759.7|43739.7|0
1639036100000|2021-12-09 07:48:20|43760|43740|43762.2|43742.2|43762.2|43742.2|43760|43740|0
1639036120000|2021-12-09 07:48:40|43759.4|43739.4|43759.4|43739.4|43759.4|43739.4|43759.4|43739.4|1
1639036130000|2021-12-09 07:48:50|43757.2|43737.2|43744.7|43724.7|43757.2|43737.2|43744.7|43724.7|14
1639036140000|2021-12-09 07:49:00|43740|43720|43739.7|43719.7|43740|43720|43739.7|43719.7|3
1639036150000|2021-12-09 07:49:10|43741.9|43721.9|43749.7|43729.7|43754.7|43734.7|43741.9|43721.9|8
1639036160000|2021-12-09 07:49:20|43751.9|43731.9|43752.5|43732.5|43752.5|43732.5|43751.9|43731.9|1
1639036200000|2021-12-09 07:50:00|43752.7|43732.7|43752.7|43732.7|43752.7|43732.7|43752.7|43732.7|1
1639036210000|2021-12-09 07:50:10|43755.2|43735.2|43755|43735|43755.2|43735.2|43755|43735|3
1639036220000|2021-12-09 07:50:20|43755.2|43735.2|43755.2|43735.2|43760|43740|43755|43735|4
1639036230000|2021-12-09 07:50:30|43755|43735|43755|43735|43755.2|43735.2|43755|43735|1
1639036240000|2021-12-09 07:50:40|43752.5|43732.5|43752.7|43732.7|43755|43735|43750|43730|3
1639036250000|2021-12-09 07:50:50|43750.5|43730.5|43747.7|43727.7|43750.5|43730.5|43747.7|43727.7|4
1639036260000|2021-12-09 07:51:00|43750|43730|43742.5|43722.5|43750|43730|43742.5|43722.5|2
1639036270000|2021-12-09 07:51:10|43744.7|43724.7|43742.2|43722.2|43744.7|43724.7|43742.2|43722.2|1
1639036300000|2021-12-09 07:51:40|43740|43720|43740|43720|43740|43720|43740|43720|2
1639036320000|2021-12-09 07:52:00|43742.5|43722.5|43750|43730|43752.5|43732.5|43742.5|43722.5|12
1639036330000|2021-12-09 07:52:10|43745.2|43725.2|43745.2|43725.2|43745.2|43725.2|43745.2|43725.2|2
1639036340000|2021-12-09 07:52:20|43745|43725|43740|43720|43745|43725|43740|43720|0
1639036350000|2021-12-09 07:52:30|43737.7|43717.7|43737.7|43717.7|43737.7|43717.7|43737.7|43717.7|1
1639036360000|2021-12-09 07:52:40|43735.2|43715.2|43735.2|43715.2|43735.2|43715.2|43735.2|43715.2|2
1639036370000|2021-12-09 07:52:50|43737.5|43717.5|43737.5|43717.5|43737.5|43717.5|43737.5|43717.5|1
1639036410000|2021-12-09 07:53:30|43737.2|43717.2|43735|43715|43737.5|43717.5|43735|43715|0
1639036420000|2021-12-09 07:53:40|43737.2|43717.2|43737.5|43717.5|43737.5|43717.5|43737.2|43717.2|0
1639036430000|2021-12-09 07:53:50|43735|43715|43735|43715|43735|43715|43735|43715|0
1639036450000|2021-12-09 07:54:10|43742.2|43722.2|43742.5|43722.5|43745|43725|43740|43720|3
1639036460000|2021-12-09 07:54:20|43744.7|43724.7|43744.7|43724.7|43745|43725|43740|43720|1
1639036470000|2021-12-09 07:54:30|43745|43725|43742.5|43722.5|43745|43725|43742.5|43722.5|3
1639036490000|2021-12-09 07:54:50|43744.7|43724.7|43745|43725|43745|43725|43744.7|43724.7|2
1639036500000|2021-12-09 07:55:00|43740.5|43720.5|43750|43730|43750|43730|43740.5|43720.5|7
1639036510000|2021-12-09 07:55:10|43754.4|43734.4|43755|43735|43755.2|43735.2|43752.5|43732.5|2
1639036520000|2021-12-09 07:55:20|43750.2|43730.2|43755|43735|43755|43735|43750.2|43730.2|3
1639036530000|2021-12-09 07:55:30|43757.5|43737.5|43759.7|43739.7|43759.7|43739.7|43757.5|43737.5|0
1639036540000|2021-12-09 07:55:40|43760|43740|43760|43740|43760|43740|43755|43735|2
1639036560000|2021-12-09 07:56:00|43757.7|43737.7|43757.5|43737.5|43757.7|43737.7|43755|43735|0
1639036570000|2021-12-09 07:56:10|43755|43735|43755|43735|43755|43735|43755|43735|2
1639036590000|2021-12-09 07:56:30|43752.7|43732.7|43745|43725|43752.7|43732.7|43742.7|43722.7|2
1639036600000|2021-12-09 07:56:40|43740.5|43720.5|43740|43720|43740.5|43720.5|43740|43720|1
1639036610000|2021-12-09 07:56:50|43742.5|43722.5|43740|43720|43742.5|43722.5|43740|43720|3
1639036620000|2021-12-09 07:57:00|43737.5|43717.5|43737.5|43717.5|43737.5|43717.5|43737.5|43717.5|0
1639036630000|2021-12-09 07:57:10|43740|43720|43740|43720|43740|43720|43740|43720|2
1639036650000|2021-12-09 07:57:30|43737.5|43717.5|43730|43710|43737.5|43717.5|43730|43710|1
1639036660000|2021-12-09 07:57:40|43727.5|43707.5|43722.7|43702.7|43727.5|43707.5|43722.7|43702.7|3
1639036670000|2021-12-09 07:57:50|43720.2|43700.2|43720.2|43700.2|43722.2|43702.2|43720|43700|1
1639036680000|2021-12-09 07:58:00|43720|43700|43730|43710|43730|43710|43720|43700|3
1639036700000|2021-12-09 07:58:20|43735|43715|43732.7|43712.7|43735|43715|43720|43700|9
1639036710000|2021-12-09 07:58:30|43730|43710|43727.7|43707.7|43730|43710|43727.7|43707.7|2
1639036720000|2021-12-09 07:58:40|43727.5|43707.5|43725|43705|43727.5|43707.5|43725|43705|0
1639036730000|2021-12-09 07:58:50|43727.5|43707.5|43727.5|43707.5|43727.5|43707.5|43727.5|43707.5|0
1639036740000|2021-12-09 07:59:00|43730|43710|43730.2|43710.2|43730.2|43710.2|43715|43695|6
1639036750000|2021-12-09 07:59:10|43735|43715|43735|43715|43737.5|43717.5|43735|43715|3
1639036760000|2021-12-09 07:59:20|43732.7|43712.7|43727.7|43707.7|43732.7|43712.7|43727.7|43707.7|3
1639036770000|2021-12-09 07:59:30|43722.7|43702.7|43725|43705|43725|43705|43722.7|43702.7|1
1639036780000|2021-12-09 07:59:40|43717.7|43697.7|43719.7|43699.7|43720|43700|43717.7|43697.7|1
1639036790000|2021-12-09 07:59:50|43720|43700|43732.5|43712.5|43732.5|43712.5|43717.5|43697.5|9
1639036800000|2021-12-09 08:00:00|43735|43715|43717.5|43697.5|43735|43715|43717.5|43697.5|16
1639036810000|2021-12-09 08:00:10|43720|43700|43710|43690|43720|43700|43707.5|43687.5|8
1639036820000|2021-12-09 08:00:20|43707.7|43687.7|43705|43685|43710|43690|43702.5|43682.5|5
1639036830000|2021-12-09 08:00:30|43702.7|43682.7|43697.5|43677.5|43705|43685|43697.5|43677.5|1
1639036840000|2021-12-09 08:00:40|43690|43670|43694.7|43674.7|43694.7|43674.7|43685|43665|17
1639036850000|2021-12-09 08:00:50|43692.5|43672.5|43680|43660|43692.5|43672.5|43680|43660|4
1639036860000|2021-12-09 08:01:00|43673|43653|43680|43660|43680|43660|43667.7|43647.7|26
1639036870000|2021-12-09 08:01:10|43687.2|43667.2|43700|43680|43700|43680|43685|43665|3
1639036880000|2021-12-09 08:01:20|43705|43685|43712.5|43692.5|43712.5|43692.5|43705|43685|4
1639036890000|2021-12-09 08:01:30|43710.2|43690.2|43710|43690|43712.2|43692.2|43710|43690|1
1639036900000|2021-12-09 08:01:40|43715|43695|43710|43690|43715|43695|43710|43690|2
1639036910000|2021-12-09 08:01:50|43707.7|43687.7|43705|43685|43707.7|43687.7|43705|43685|1
1639036920000|2021-12-09 08:02:00|43702.5|43682.5|43705|43685|43705|43685|43702.5|43682.5|1
1639036930000|2021-12-09 08:02:10|||||||||2
1639036940000|2021-12-09 08:02:20|43710|43690|43710|43690|43710|43690|43710|43690|4
1639036960000|2021-12-09 08:02:40|43707.7|43687.7|43705|43685|43710|43690|43705|43685|1
1639036970000|2021-12-09 08:02:50|43710|43690|43710|43690|43710|43690|43710|43690|0
1639036980000|2021-12-09 08:03:00|43712.2|43692.2|43720|43700|43720|43700|43712.2|43692.2|1
1639036990000|2021-12-09 08:03:10|43717.7|43697.7|43700|43680|43717.7|43697.7|43700|43680|3
1639037000000|2021-12-09 08:03:20|43697.5|43677.5|43695|43675|43697.5|43677.5|43695|43675|1
1639037020000|2021-12-09 08:03:40|||||||||2
1639037030000|2021-12-09 08:03:50|43700|43680|43700|43680|43700|43680|43700|43680|0
1639037040000|2021-12-09 08:04:00|43700.2|43680.2|43700.2|43680.2|43700.2|43680.2|43700|43680|1
1639037050000|2021-12-09 08:04:10|43700|43680|43700|43680|43700|43680|43697.5|43677.5|1
1639037060000|2021-12-09 08:04:20|43702.2|43682.2|43702.5|43682.5|43702.5|43682.5|43702.2|43682.2|2
1639037070000|2021-12-09 08:04:30|43704.7|43684.7|43697.5|43677.5|43705|43685|43697.5|43677.5|1
1639037080000|2021-12-09 08:04:40|43695.2|43675.2|43695|43675|43695.2|43675.2|43695|43675|0
1639037090000|2021-12-09 08:04:50|||||||||4
1639037100000|2021-12-09 08:05:00|43710|43690|43720|43700|43722.7|43702.7|43710|43690|8
1639037110000|2021-12-09 08:05:10|43725|43705|43722.5|43702.5|43725|43705|43722.5|43702.5|2
1639037120000|2021-12-09 08:05:20|43720.2|43700.2|43720|43700|43720.2|43700.2|43720|43700|0
1639037130000|2021-12-09 08:05:30|43715|43695|43715|43695|43715|43695|43715|43695|1
1639037140000|2021-12-09 08:05:40|43712.7|43692.7|43717.2|43697.2|43717.5|43697.5|43712.7|43692.7|7
1639037150000|2021-12-09 08:05:50|43719.4|43699.4|43715|43695|43719.7|43699.7|43715|43695|2
1639037160000|2021-12-09 08:06:00|43714.9|43694.9|43719.9|43699.9|43719.9|43699.9|43714.9|43694.9|2
1639037170000|2021-12-09 08:06:10|43714.9|43694.9|43714.9|43694.9|43714.9|43694.9|43714.9|43694.9|4
1639037200000|2021-12-09 08:06:40|43712.7|43692.7|43712.4|43692.4|43712.7|43692.7|43712.4|43692.4|0
1639037210000|2021-12-09 08:06:50|43710.2|43690.2|43714.9|43694.9|43714.9|43694.9|43709.9|43689.9|1
1639037230000|2021-12-09 08:07:10|43712.4|43692.4|43717.7|43697.7|43717.7|43697.7|43712.4|43692.4|5
1639037240000|2021-12-09 08:07:20|43724.9|43704.9|43727.4|43707.4|43727.4|43707.4|43724.9|43704.9|2
1639037250000|2021-12-09 08:07:30|43729.9|43709.9|43729.9|43709.9|43729.9|43709.9|43724.9|43704.9|0
1639037260000|2021-12-09 08:07:40|43732.2|43712.2|43729.9|43709.9|43732.2|43712.2|43729.9|43709.9|2
1639037270000|2021-12-09 08:07:50|43732.2|43712.2|43734.9|43714.9|43734.9|43714.9|43732.2|43712.2|0
1639037290000|2021-12-09 08:08:10|43732.4|43712.4|43729.9|43709.9|43732.4|43712.4|43729.9|43709.9|2
1639037300000|2021-12-09 08:08:20|43734.9|43714.9|43729.9|43709.9|43734.9|43714.9|43729.9|43709.9|1
1639037310000|2021-12-09 08:08:30|43732.2|43712.2|43734.9|43714.9|43734.9|43714.9|43732.2|43712.2|1
1639037320000|2021-12-09 08:08:40|43732.2|43712.2|43732.2|43712.2|43732.2|43712.2|43732.2|43712.2|1
1639037330000|2021-12-09 08:08:50|43729.7|43709.7|43724.9|43704.9|43729.7|43709.7|43724.9|43704.9|2
1639037340000|2021-12-09 08:09:00|43722.4|43702.4|43704.9|43684.9|43722.4|43702.4|43704.9|43684.9|10
1639037350000|2021-12-09 08:09:10|43707.4|43687.4|43704.9|43684.9|43707.4|43687.4|43704.9|43684.9|2
1639037360000|2021-12-09 08:09:20|43702.7|43682.7|43692.4|43672.4|43702.7|43682.7|43687.7|43667.7|6
1639037370000|2021-12-09 08:09:30|43689.9|43669.9|43689.9|43669.9|43692.4|43672.4|43687.7|43667.7|4
1639037380000|2021-12-09 08:09:40|43692.4|43672.4|43699.7|43679.7|43699.7|43679.7|43689.9|43669.9|3
1639037390000|2021-12-09 08:09:50|43697.2|43677.2|43694.9|43674.9|43697.2|43677.2|43694.9|43674.9|2
1639037400000|2021-12-09 08:10:00|43692.4|43672.4|43682.4|43662.4|43692.4|43672.4|43682.4|43662.4|4
1639037410000|2021-12-09 08:10:10|43679.9|43659.9|43679.9|43659.9|43679.9|43659.9|43679.9|43659.9|1
1639037420000|2021-12-09 08:10:20|43672.7|43652.7|43668|43648|43672.7|43652.7|43668|43648|2
1639037430000|2021-12-09 08:10:30|43667.7|43647.7|43634.9|43614.9|43667.7|43647.7|43634.9|43614.9|12
1639037440000|2021-12-09 08:10:40|43632.7|43612.7|43639.9|43619.9|43639.9|43619.9|43632.4|43612.4|9
1639037450000|2021-12-09 08:10:50|43637.4|43617.4|43639.9|43619.9|43639.9|43619.9|43635.2|43615.2|5
1639037460000|2021-12-09 08:11:00|43644.9|43624.9|43647.4|43627.4|43647.4|43627.4|43644.9|43624.9|4
1639037470000|2021-12-09 08:11:10|43649.9|43629.9|43654.9|43634.9|43657.2|43637.2|43649.9|43629.9|0
1639037480000|2021-12-09 08:11:20|43655.2|43635.2|43659.9|43639.9|43659.9|43639.9|43655.2|43635.2|0
1639037490000|2021-12-09 08:11:30|43652.7|43632.7|43652.4|43632.4|43652.7|43632.7|43652.4|43632.4|4
1639037500000|2021-12-09 08:11:40|43649.9|43629.9|43644.9|43624.9|43649.9|43629.9|43642.4|43622.4|3
1639037510000|2021-12-09 08:11:50|||||||||3
1639037520000|2021-12-09 08:12:00|43642.7|43622.7|43657.4|43637.4|43657.4|43637.4|43627.4|43607.4|17
1639037530000|2021-12-09 08:12:10|43659.7|43639.7|43659.9|43639.9|43659.9|43639.9|43659.7|43639.7|1
1639037540000|2021-12-09 08:12:20|43654.9|43634.9|43634.9|43614.9|43654.9|43634.9|43634.9|43614.9|13
1639037550000|2021-12-09 08:12:30|43637.4|43617.4|43639.9|43619.9|43639.9|43619.9|43637.4|43617.4|6
1639037560000|2021-12-09 08:12:40|43637.4|43617.4|43637.2|43617.2|43639.9|43619.9|43637.2|43617.2|5
1639037570000|2021-12-09 08:12:50|43632.4|43612.4|43630.2|43610.2|43632.4|43612.4|43630.2|43610.2|1
1639037580000|2021-12-09 08:13:00|43627.4|43607.4|43629.9|43609.9|43629.9|43609.9|43624.9|43604.9|10
1639037600000|2021-12-09 08:13:20|43625.2|43605.2|43634.9|43614.9|43634.9|43614.9|43625.2|43605.2|10
1639037610000|2021-12-09 08:13:30|43639.9|43619.9|43634.9|43614.9|43639.9|43619.9|43634.9|43614.9|6
1639037620000|2021-12-09 08:13:40|43639.7|43619.7|43639.7|43619.7|43639.7|43619.7|43639.7|43619.7|2
1639037630000|2021-12-09 08:13:50|43637.2|43617.2|43634.9|43614.9|43637.2|43617.2|43634.9|43614.9|1
1639037640000|2021-12-09 08:14:00|43637.2|43617.2|43629.9|43609.9|43637.4|43617.4|43629.9|43609.9|2
1639037650000|2021-12-09 08:14:10|43629.7|43609.7|43627.2|43607.2|43629.7|43609.7|43627.2|43607.2|2
1639037660000|2021-12-09 08:14:20|||||||||2
1639037670000|2021-12-09 08:14:30|43624.9|43604.9|43624.9|43604.9|43624.9|43604.9|43624.9|43604.9|1
1639037680000|2021-12-09 08:14:40|43627.2|43607.2|43632.4|43612.4|43632.4|43612.4|43627.2|43607.2|3
1639037690000|2021-12-09 08:14:50|43629.9|43609.9|43624.9|43604.9|43629.9|43609.9|43624.9|43604.9|5
1639037700000|2021-12-09 08:15:00|43625.2|43605.2|43624.9|43604.9|43629.9|43609.9|43624.9|43604.9|2
1639037710000|2021-12-09 08:15:10|43629.9|43609.9|43627.4|43607.4|43629.9|43609.9|43624.9|43604.9|6
1639037720000|2021-12-09 08:15:20|43625.2|43605.2|43629.9|43609.9|43629.9|43609.9|43624.9|43604.9|8
1639037730000|2021-12-09 08:15:30|43632.2|43612.2|43639.4|43619.4|43639.4|43619.4|43632.2|43612.2|4
1639037740000|2021-12-09 08:15:40|43641.6|43621.6|43644.9|43624.9|43647.7|43627.7|43641.6|43621.6|12
1639037750000|2021-12-09 08:15:50|43642.4|43622.4|43639.9|43619.9|43642.4|43622.4|43639.9|43619.9|0
1639037770000|2021-12-09 08:16:10|||||||||6
1639037790000|2021-12-09 08:16:30|43637.7|43617.7|43637.4|43617.4|43637.7|43617.7|43637.4|43617.4|0
1639037800000|2021-12-09 08:16:40|43639.7|43619.7|43639.9|43619.9|43640.2|43620.2|43639.7|43619.7|5
1639037810000|2021-12-09 08:16:50|43637.7|43617.7|43637.4|43617.4|43639.9|43619.9|43637.4|43617.4|2
1639037820000|2021-12-09 08:17:00|43642.2|43622.2|43642.4|43622.4|43642.4|43622.4|43642.2|43622.2|3
1639037830000|2021-12-09 08:17:10|43644.7|43624.7|43644.9|43624.9|43644.9|43624.9|43644.7|43624.7|1
1639037850000|2021-12-09 08:17:30|43642.7|43622.7|43635.2|43615.2|43642.7|43622.7|43635.2|43615.2|2
1639037870000|2021-12-09 08:17:50|43637.4|43617.4|43639.9|43619.9|43639.9|43619.9|43637.4|43617.4|2
1639037890000|2021-12-09 08:18:10|43634.9|43614.9|43634.9|43614.9|43634.9|43614.9|43634.9|43614.9|3
1639037900000|2021-12-09 08:18:20|43637.2|43617.2|43637.4|43617.4|43637.4|43617.4|43637.2|43617.2|2
1639037910000|2021-12-09 08:18:30|43634.9|43614.9|43639.9|43619.9|43639.9|43619.9|43634.9|43614.9|6
1639037930000|2021-12-09 08:18:50|43640.2|43620.2|43639.9|43619.9|43640.2|43620.2|43639.9|43619.9|3
1639037950000|2021-12-09 08:19:10|||||||||1
1639037960000|2021-12-09 08:19:20|43642.2|43622.2|43639.9|43619.9|43642.2|43622.2|43639.9|43619.9|1
1639037970000|2021-12-09 08:19:30|43642.4|43622.4|43640.2|43620.2|43642.4|43622.4|43640.2|43620.2|1
1639037980000|2021-12-09 08:19:40|43642.4|43622.4|43644.9|43624.9|43644.9|43624.9|43639.9|43619.9|5
1639037990000|2021-12-09 08:19:50|43645.2|43625.2|43647.7|43627.7|43647.7|43627.7|43645.2|43625.2|0
1639038000000|2021-12-09 08:20:00|43650.2|43630.2|43647.7|43627.7|43650.5|43630.5|43647.7|43627.7|3
1639038010000|2021-12-09 08:20:10|43649.9|43629.9|43649.9|43629.9|43649.9|43629.9|43649.9|43629.9|7
1639038020000|2021-12-09 08:20:20|43650.2|43630.2|43649.9|43629.9|43650.2|43630.2|43649.9|43629.9|1
1639038030000|2021-12-09 08:20:30|43650.2|43630.2|43649.9|43629.9|43650.2|43630.2|43649.9|43629.9|1
1639038050000|2021-12-09 08:20:50|43650.2|43630.2|43644.9|43624.9|43650.2|43630.2|43644.9|43624.9|1
1639038060000|2021-12-09 08:21:00|43642.4|43622.4|43642.4|43622.4|43642.4|43622.4|43642.4|43622.4|2
1639038080000|2021-12-09 08:21:20|||||||||1
1639038090000|2021-12-09 08:21:30|43644.9|43624.9|43650.2|43630.2|43650.2|43630.2|43644.9|43624.9|4
1639038100000|2021-12-09 08:21:40|43652.4|43632.4|43654.9|43634.9|43654.9|43634.9|43652.4|43632.4|2
1639038110000|2021-12-09 08:21:50|43657.2|43637.2|43659.9|43639.9|43659.9|43639.9|43657.2|43637.2|2
1639038130000|2021-12-09 08:22:10|||||||||2
1639038140000|2021-12-09 08:22:20|||||||||3
1639038160000|2021-12-09 08:22:40|43662.4|43642.4|43662.4|43642.4|43662.4|43642.4|43662.4|43642.4|2
1639038180000|2021-12-09 08:23:00|43660.2|43640.2|43654.9|43634.9|43660.2|43640.2|43654.9|43634.9|4
1639038190000|2021-12-09 08:23:10|43657.4|43637.4|43659.9|43639.9|43659.9|43639.9|43654.9|43634.9|0
1639038210000|2021-12-09 08:23:30|43657.4|43637.4|43657.4|43637.4|43657.4|43637.4|43657.4|43637.4|2
1639038220000|2021-12-09 08:23:40|43654.9|43634.9|43654.9|43634.9|43654.9|43634.9|43654.9|43634.9|0
1639038230000|2021-12-09 08:23:50|43652.7|43632.7|43654.9|43634.9|43654.9|43634.9|43652.4|43632.4|8
1639038240000|2021-12-09 08:24:00|||||||||2
1639038250000|2021-12-09 08:24:10|43652.4|43632.4|43649.6|43629.6|43652.4|43632.4|43649.6|43629.6|2
1639038260000|2021-12-09 08:24:20|43647.4|43627.4|43634.9|43614.9|43647.4|43627.4|43634.9|43614.9|3
1639038270000|2021-12-09 08:24:30|43637.1|43617.1|43639.9|43619.9|43639.9|43619.9|43637.1|43617.1|0
1639038280000|2021-12-09 08:24:40|43642.1|43622.1|43639.9|43619.9|43642.4|43622.4|43639.9|43619.9|1
1639038290000|2021-12-09 08:24:50|43637.7|43617.7|43637.4|43617.4|43637.7|43617.7|43637.4|43617.4|0
1639038300000|2021-12-09 08:25:00|43639.6|43619.6|43642.4|43622.4|43642.4|43622.4|43639.6|43619.6|2
1639038330000|2021-12-09 08:25:30|43639.9|43619.9|43639.9|43619.9|43639.9|43619.9|43639.9|43619.9|3
1639038350000|2021-12-09 08:25:50|43637.1|43617.1|43637.1|43617.1|43637.1|43617.1|43637.1|43617.1|3
1639038360000|2021-12-09 08:26:00|43634.9|43614.9|43627.7|43607.7|43634.9|43614.9|43627.7|43607.7|3
1639038370000|2021-12-09 08:26:10|43629.9|43609.9|43627.7|43607.7|43629.9|43609.9|43627.7|43607.7|2
1639038380000|2021-12-09 08:26:20|43629.9|43609.9|43629.9|43609.9|43629.9|43609.9|43627.7|43607.7|6
1639038390000|2021-12-09 08:26:30|43634.9|43614.9|43639.9|43619.9|43639.9|43619.9|43634.9|43614.9|2
1639038400000|2021-12-09 08:26:40|43637.4|43617.4|43639.9|43619.9|43639.9|43619.9|43637.4|43617.4|2
1639038410000|2021-12-09 08:26:50|43634.9|43614.9|43617.4|43597.4|43634.9|43614.9|43615.2|43595.2|6
1639038420000|2021-12-09 08:27:00|43615.2|43595.2|43579.9|43559.9|43615.2|43595.2|43573|43553|45
1639038430000|2021-12-09 08:27:10|43577.4|43557.4|43577.4|43557.4|43577.4|43557.4|43577.4|43557.4|8
1639038440000|2021-12-09 08:27:20|43570.2|43550.2|43572.4|43552.4|43572.4|43552.4|43567.7|43547.7|3
1639038450000|2021-12-09 08:27:30|43577.4|43557.4|43574.9|43554.9|43577.4|43557.4|43574.9|43554.9|6
1639038460000|2021-12-09 08:27:40|43577.4|43557.4|43577.4|43557.4|43577.4|43557.4|43577.4|43557.4|1
1639038470000|2021-12-09 08:27:50|43574.9|43554.9|43577.4|43557.4|43577.4|43557.4|43574.9|43554.9|3
1639038480000|2021-12-09 08:28:00|43579.9|43559.9|43582.4|43562.4|43584.6|43564.6|43579.9|43559.9|5
1639038490000|2021-12-09 08:28:10|43587.4|43567.4|43584.9|43564.9|43587.4|43567.4|43584.9|43564.9|6
1639038500000|2021-12-09 08:28:20|43582.4|43562.4|43582.4|43562.4|43582.4|43562.4|43582.4|43562.4|0
1639038510000|2021-12-09 08:28:30|43584.9|43564.9|43584.9|43564.9|43584.9|43564.9|43584.9|43564.9|6
1639038530000|2021-12-09 08:28:50|43582.7|43562.7|43582.4|43562.4|43582.7|43562.7|43582.4|43562.4|0
1639038540000|2021-12-09 08:29:00|43580.2|43560.2|43567.4|43547.4|43580.2|43560.2|43567.4|43547.4|13
1639038550000|2021-12-09 08:29:10|43564.9|43544.9|43574.9|43554.9|43574.9|43554.9|43564.9|43544.9|6
1639038560000|2021-12-09 08:29:20|||||||||1
1639038570000|2021-12-09 08:29:30|43579.6|43559.6|43579.9|43559.9|43579.9|43559.9|43579.6|43559.6|3
1639038580000|2021-12-09 08:29:40|43577.7|43557.7|43574.9|43554.9|43577.7|43557.7|43574.9|43554.9|2
1639038590000|2021-12-09 08:29:50|43577.4|43557.4|43584.9|43564.9|43584.9|43564.9|43577.4|43557.4|7
1639038600000|2021-12-09 08:30:00|43589.4|43569.4|43584.9|43564.9|43589.4|43569.4|43584.9|43564.9|4
1639038610000|2021-12-09 08:30:10|43582.7|43562.7|43587.1|43567.1|43587.4|43567.4|43582.4|43562.4|7
1639038620000|2021-12-09 08:30:20|43584.9|43564.9|43587.4|43567.4|43587.4|43567.4|43584.6|43564.6|1
1639038630000|2021-12-09 08:30:30|43585.2|43565.2|43587.4|43567.4|43587.4|43567.4|43584.9|43564.9|2
1639038640000|2021-12-09 08:30:40|43589.9|43569.9|43589.9|43569.9|43589.9|43569.9|43589.9|43569.9|6
1639038650000|2021-12-09 08:30:50|43592.4|43572.4|43592.4|43572.4|43592.4|43572.4|43592.4|43572.4|0
1639038660000|2021-12-09 08:31:00|43589.9|43569.9|43589.9|43569.9|43589.9|43569.9|43589.9|43569.9|1
1639038680000|2021-12-09 08:31:20|43592.1|43572.1|43592.4|43572.4|43592.4|43572.4|43592.1|43572.1|2
1639038690000|2021-12-09 08:31:30|43590.2|43570.2|43592.7|43572.7|43592.7|43572.7|43589.9|43569.9|1
1639038700000|2021-12-09 08:31:40|||||||||1
1639038710000|2021-12-09 08:31:50|43594.9|43574.9|43597.4|43577.4|43597.4|43577.4|43592.7|43572.7|2
1639038720000|2021-12-09 08:32:00|43599.6|43579.6|43602.1|43582.1|43602.1|43582.1|43599.6|43579.6|3
1639038730000|2021-12-09 08:32:10|43599.9|43579.9|43602.1|43582.1|43602.1|43582.1|43595.2|43575.2|8
1639038740000|2021-12-09 08:32:20|43602.4|43582.4|43604.9|43584.9|43604.9|43584.9|43602.4|43582.4|2
1639038750000|2021-12-09 08:32:30|||||||||3
1639038760000|2021-12-09 08:32:40|43602.7|43582.7|43604.9|43584.9|43604.9|43584.9|43599.9|43579.9|2
1639038770000|2021-12-09 08:32:50|43607.4|43587.4|43607.4|43587.4|43607.4|43587.4|43607.4|43587.4|0
1639038780000|2021-12-09 08:33:00|43607.7|43587.7|43607.4|43587.4|43610.2|43590.2|43607.4|43587.4|2
1639038790000|2021-12-09 08:33:10|43607.7|43587.7|43609.9|43589.9|43610.2|43590.2|43607.4|43587.4|3
1639038810000|2021-12-09 08:33:30|||||||||2
1639038820000|2021-12-09 08:33:40|43610.2|43590.2|43609.9|43589.9|43610.2|43590.2|43609.9|43589.9|2
1639038830000|2021-12-09 08:33:50|43610.2|43590.2|43612.4|43592.4|43612.4|43592.4|43609.9|43589.9|2
1639038840000|2021-12-09 08:34:00|43612.1|43592.1|43612.4|43592.4|43612.4|43592.4|43612.1|43592.1|2
1639038850000|2021-12-09 08:34:10|43614.9|43594.9|43614.9|43594.9|43614.9|43594.9|43614.9|43594.9|3
1639038860000|2021-12-09 08:34:20|43609.9|43589.9|43609.9|43589.9|43609.9|43589.9|43609.9|43589.9|5
1639038870000|2021-12-09 08:34:30|43607.4|43587.4|43607.4|43587.4|43607.4|43587.4|43607.4|43587.4|4
1639038880000|2021-12-09 08:34:40|43602.4|43582.4|43597.4|43577.4|43602.4|43582.4|43597.4|43577.4|2
1639038890000|2021-12-09 08:34:50|43599.6|43579.6|43599.6|43579.6|43599.6|43579.6|43599.6|43579.6|0
1639038900000|2021-12-09 08:35:00|43599.9|43579.9|43599.9|43579.9|43602.4|43582.4|43599.9|43579.9|0
1639038910000|2021-12-09 08:35:10|43602.1|43582.1|43604.9|43584.9|43604.9|43584.9|43602.1|43582.1|1
1639038930000|2021-12-09 08:35:30|43602.7|43582.7|43604.9|43584.9|43604.9|43584.9|43602.7|43582.7|1
1639038940000|2021-12-09 08:35:40|43592.4|43572.4|43592.4|43572.4|43592.4|43572.4|43592.4|43572.4|3
1639038950000|2021-12-09 08:35:50|||||||||1
1639038960000|2021-12-09 08:36:00|43589.9|43569.9|43582.4|43562.4|43589.9|43569.9|43579.9|43559.9|7
1639038970000|2021-12-09 08:36:10|43584.6|43564.6|43584.9|43564.9|43584.9|43564.9|43584.6|43564.6|1
1639038990000|2021-12-09 08:36:30|43582.4|43562.4|43582.4|43562.4|43582.4|43562.4|43582.4|43562.4|1
1639039000000|2021-12-09 08:36:40|43584.6|43564.6|43589.9|43569.9|43589.9|43569.9|43584.6|43564.6|11
1639039010000|2021-12-09 08:36:50|43592.1|43572.1|43592.4|43572.4|43594.9|43574.9|43592.1|43572.1|5
1639039020000|2021-12-09 08:37:00|43590.2|43570.2|43590.5|43570.5|43590.5|43570.5|43590.2|43570.2|3
1639039030000|2021-12-09 08:37:10|43589.9|43569.9|43589.9|43569.9|43589.9|43569.9|43589.9|43569.9|0
1639039060000|2021-12-09 08:37:40|43587.4|43567.4|43579.9|43559.9|43587.4|43567.4|43579.9|43559.9|3
1639039070000|2021-12-09 08:37:50|||||||||2
1639039080000|2021-12-09 08:38:00|43582.4|43562.4|43582.4|43562.4|43582.4|43562.4|43582.4|43562.4|0
1639039090000|2021-12-09 08:38:10|43584.9|43564.9|43584.9|43564.9|43584.9|43564.9|43584.9|43564.9|0
1639039100000|2021-12-09 08:38:20|||||||||1
1639039110000|2021-12-09 08:38:30|43587.7|43567.7|43594.9|43574.9|43594.9|43574.9|43587.7|43567.7|9
1639039120000|2021-12-09 08:38:40|43592.7|43572.7|43594.9|43574.9|43594.9|43574.9|43592.4|43572.4|1
1639039140000|2021-12-09 08:39:00|43592.4|43572.4|43594.9|43574.9|43594.9|43574.9|43592.4|43572.4|3
1639039150000|2021-12-09 08:39:10|43597.1|43577.1|43594.9|43574.9|43597.1|43577.1|43594.9|43574.9|1
1639039160000|2021-12-09 08:39:20|43597.4|43577.4|43599.9|43579.9|43600.2|43580.2|43597.4|43577.4|2
1639039170000|2021-12-09 08:39:30|43599.6|43579.6|43595.2|43575.2|43600.2|43580.2|43595.2|43575.2|2
1639039180000|2021-12-09 08:39:40|43594.9|43574.9|43594.9|43574.9|43597.4|43577.4|43594.9|43574.9|4
1639039200000|2021-12-09 08:40:00|43592.7|43572.7|43594.9|43574.9|43594.9|43574.9|43592.4|43572.4|2
1639039210000|2021-12-09 08:40:10|43592.7|43572.7|43592.4|43572.4|43592.7|43572.7|43592.4|43572.4|0
1639039220000|2021-12-09 08:40:20|43592.1|43572.1|43587.4|43567.4|43592.4|43572.4|43587.4|43567.4|7
1639039230000|2021-12-09 08:40:30|43584.9|43564.9|43585.2|43565.2|43587.4|43567.4|43584.9|43564.9|1
1639039240000|2021-12-09 08:40:40|43587.4|43567.4|43582.7|43562.7|43589.6|43569.6|43582.7|43562.7|2
1639039250000|2021-12-09 08:40:50|43582.4|43562.4|43579.9|43559.9|43582.4|43562.4|43577.7|43557.7|3
1639039260000|2021-12-09 08:41:00|43577.7|43557.7|43579.9|43559.9|43582.4|43562.4|43577.4|43557.4|3
1639039270000|2021-12-09 08:41:10|43582.1|43562.1|43579.9|43559.9|43582.4|43562.4|43579.9|43559.9|1
1639039280000|2021-12-09 08:41:20|43577.7|43557.7|43577.4|43557.4|43577.7|43557.7|43577.4|43557.4|1
1639039290000|2021-12-09 08:41:30|43579.9|43559.9|43582.4|43562.4|43582.4|43562.4|43579.9|43559.9|3
1639039300000|2021-12-09 08:41:40|43584.6|43564.6|43582.4|43562.4|43584.9|43564.9|43582.4|43562.4|0
1639039310000|2021-12-09 08:41:50|43584.9|43564.9|43584.9|43564.9|43584.9|43564.9|43584.9|43564.9|0
1639039320000|2021-12-09 08:42:00|43585.2|43565.2|43584.9|43564.9|43585.2|43565.2|43584.9|43564.9|1
1639039330000|2021-12-09 08:42:10|43585.2|43565.2|43589.9|43569.9|43589.9|43569.9|43584.9|43564.9|0
1639039340000|2021-12-09 08:42:20|43590.2|43570.2|43590.2|43570.2|43590.2|43570.2|43590.2|43570.2|1
1639039350000|2021-12-09 08:42:30|43589.9|43569.9|43589.9|43569.9|43592.4|43572.4|43589.9|43569.9|2
1639039360000|2021-12-09 08:42:40|43587.4|43567.4|43587.4|43567.4|43587.4|43567.4|43587.4|43567.4|1
1639039370000|2021-12-09 08:42:50|43589.6|43569.6|43589.6|43569.6|43589.6|43569.6|43589.6|43569.6|1
1639039380000|2021-12-09 08:43:00|43587.4|43567.4|43589.9|43569.9|43589.9|43569.9|43584.9|43564.9|3
1639039400000|2021-12-09 08:43:20|43592.1|43572.1|43597.4|43577.4|43597.4|43577.4|43592.1|43572.1|4
1639039410000|2021-12-09 08:43:30|43599.9|43579.9|43602.4|43582.4|43602.4|43582.4|43599.9|43579.9|3
1639039420000|2021-12-09 08:43:40|43604.9|43584.9|43604.9|43584.9|43604.9|43584.9|43604.9|43584.9|0
1639039430000|2021-12-09 08:43:50|43602.4|43582.4|43604.9|43584.9|43604.9|43584.9|43602.4|43582.4|4
1639039440000|2021-12-09 08:44:00|||||||||2
1639039460000|2021-12-09 08:44:20|43602.7|43582.7|43589.9|43569.9|43602.7|43582.7|43587.4|43567.4|4
1639039470000|2021-12-09 08:44:30|43590.2|43570.2|43594.9|43574.9|43594.9|43574.9|43590.2|43570.2|1
1639039480000|2021-12-09 08:44:40|43595.2|43575.2|43599.6|43579.6|43599.6|43579.6|43595.2|43575.2|2
1639039490000|2021-12-09 08:44:50|43597.7|43577.7|43597.4|43577.4|43597.7|43577.7|43597.4|43577.4|0
1639039500000|2021-12-09 08:45:00|43590.5|43570.5|43584.9|43564.9|43590.5|43570.5|43582.4|43562.4|3
1639039510000|2021-12-09 08:45:10|43585.2|43565.2|43587.4|43567.4|43587.4|43567.4|43584.9|43564.9|4
1639039520000|2021-12-09 08:45:20|43589.6|43569.6|43592.4|43572.4|43592.4|43572.4|43589.6|43569.6|1
1639039530000|2021-12-09 08:45:30|43581.1|43561.1|43569.9|43549.9|43581.1|43561.1|43569.9|43549.9|9
1639039540000|2021-12-09 08:45:40|43572.1|43552.1|43572.4|43552.4|43572.4|43552.4|43572.1|43552.1|3
1639039550000|2021-12-09 08:45:50|43570.2|43550.2|43570.2|43550.2|43570.2|43550.2|43570.2|43550.2|2
1639039560000|2021-12-09 08:46:00|43572.4|43552.4|43574.9|43554.9|43574.9|43554.9|43572.4|43552.4|0
1639039570000|2021-12-09 08:46:10|43584.9|43564.9|43587.4|43567.4|43587.4|43567.4|43584.9|43564.9|2
1639039580000|2021-12-09 08:46:20|43584.9|43564.9|43587.4|43567.4|43587.4|43567.4|43584.9|43564.9|0
1639039590000|2021-12-09 08:46:30|43584.9|43564.9|43589.6|43569.6|43589.9|43569.9|43584.9|43564.9|2
1639039600000|2021-12-09 08:46:40|43589.9|43569.9|43579.9|43559.9|43589.9|43569.9|43579.9|43559.9|4
1639039610000|2021-12-09 08:46:50|||||||||2
1639039620000|2021-12-09 08:47:00|43582.4|43562.4|43584.9|43564.9|43584.9|43564.9|43579.9|43559.9|2
1639039630000|2021-12-09 08:47:10|43582.4|43562.4|43582.4|43562.4|43582.4|43562.4|43582.4|43562.4|8
1639039640000|2021-12-09 08:47:20|43579.9|43559.9|43579.9|43559.9|43579.9|43559.9|43579.9|43559.9|4
1639039650000|2021-12-09 08:47:30|43574.9|43554.9|43579.9|43559.9|43579.9|43559.9|43574.9|43554.9|3
1639039660000|2021-12-09 08:47:40|43582.4|43562.4|43582.4|43562.4|43582.4|43562.4|43582.4|43562.4|1
1639039670000|2021-12-09 08:47:50|43584.6|43564.6|43584.6|43564.6|43584.6|43564.6|43584.6|43564.6|0
1639039710000|2021-12-09 08:48:30|43587.4|43567.4|43589.9|43569.9|43589.9|43569.9|43584.9|43564.9|1
1639039720000|2021-12-09 08:48:40|43589.6|43569.6|43589.9|43569.9|43589.9|43569.9|43589.6|43569.6|1
1639039740000|2021-12-09 08:49:00|43587.7|43567.7|43589.9|43569.9|43589.9|43569.9|43587.4|43567.4|4
1639039750000|2021-12-09 08:49:10|43592.1|43572.1|43592.1|43572.1|43592.1|43572.1|43592.1|43572.1|4
1639039760000|2021-12-09 08:49:20|43594.3|43574.3|43597.1|43577.1|43597.1|43577.1|43594.3|43574.3|0
1639039770000|2021-12-09 08:49:30|||||||||2
1639039780000|2021-12-09 08:49:40|43599.3|43579.3|43599.6|43579.6|43599.6|43579.6|43597.1|43577.1|2
1639039800000|2021-12-09 08:50:00|43602.1|43582.1|43602.1|43582.1|43602.1|43582.1|43602.1|43582.1|0
1639039810000|2021-12-09 08:50:10|||||||||1
1639039820000|2021-12-09 08:50:20|43602.4|43582.4|43602.4|43582.4|43602.4|43582.4|43602.1|43582.1|0
1639039830000|2021-12-09 08:50:30|43602.1|43582.1|43602.1|43582.1|43602.4|43582.4|43602.1|43582.1|0
1639039840000|2021-12-09 08:50:40|||||||||1
1639039860000|2021-12-09 08:51:00|43599.9|43579.9|43589.9|43569.9|43599.9|43579.9|43589.9|43569.9|12
1639039870000|2021-12-09 08:51:10|||||||||1
1639039880000|2021-12-09 08:51:20|43587.4|43567.4|43584.9|43564.9|43587.4|43567.4|43584.9|43564.9|1
1639039910000|2021-12-09 08:51:50|43584.6|43564.6|43582.1|43562.1|43584.6|43564.6|43582.1|43562.1|0
1639039920000|2021-12-09 08:52:00|43584.3|43564.3|43582.1|43562.1|43584.3|43564.3|43582.1|43562.1|1
1639039930000|2021-12-09 08:52:10|43582.4|43562.4|43579.9|43559.9|43582.4|43562.4|43579.6|43559.6|3
1639039950000|2021-12-09 08:52:30|43579.6|43559.6|43579.6|43559.6|43582.1|43562.1|43574.9|43554.9|7
1639039960000|2021-12-09 08:52:40|43575.2|43555.2|43582.4|43562.4|43582.4|43562.4|43574.9|43554.9|7
1639039970000|2021-12-09 08:52:50|43582.7|43562.7|43587.4|43567.4|43587.4|43567.4|43582.4|43562.4|0
1639039980000|2021-12-09 08:53:00|43587.1|43567.1|43584.9|43564.9|43587.1|43567.1|43584.9|43564.9|1
1639039990000|2021-12-09 08:53:10|43584.6|43564.6|43579.9|43559.9|43584.6|43564.6|43579.9|43559.9|1
1639040020000|2021-12-09 08:53:40|43582.4|43562.4|43579.9|43559.9|43582.4|43562.4|43579.9|43559.9|3
1639040030000|2021-12-09 08:53:50|43580.2|43560.2|43582.4|43562.4|43584.9|43564.9|43580.2|43560.2|3
1639040040000|2021-12-09 08:54:00|43584.9|43564.9|43584.9|43564.9|43584.9|43564.9|43584.9|43564.9|2
1639040050000|2021-12-09 08:54:10|43587.1|43567.1|43589.6|43569.6|43589.6|43569.6|43587.1|43567.1|0
1639040060000|2021-12-09 08:54:20|43589.9|43569.9|43589.9|43569.9|43592.1|43572.1|43589.9|43569.9|2
1639040070000|2021-12-09 08:54:30|43589.6|43569.6|43589.9|43569.9|43592.1|43572.1|43589.6|43569.6|2
1639040090000|2021-12-09 08:54:50|43592.4|43572.4|43592.4|43572.4|43592.4|43572.4|43592.4|43572.4|2
1639040100000|2021-12-09 08:55:00|43592.1|43572.1|43589.9|43569.9|43592.4|43572.4|43589.9|43569.9|2
1639040110000|2021-12-09 08:55:10|43592.1|43572.1|43592.1|43572.1|43592.1|43572.1|43592.1|43572.1|0
1639040120000|2021-12-09 08:55:20|43594.6|43574.6|43594.6|43574.6|43594.6|43574.6|43594.6|43574.6|1
1639040130000|2021-12-09 08:55:30|43594.9|43574.9|43594.9|43574.9|43597.4|43577.4|43594.9|43574.9|3
1639040140000|2021-12-09 08:55:40|43599.9|43579.9|43599.9|43579.9|43599.9|43579.9|43599.9|43579.9|1
1639040150000|2021-12-09 08:55:50|||||||||2
1639040160000|2021-12-09 08:56:00|43600.2|43580.2|43600.2|43580.2|43600.2|43580.2|43600.2|43580.2|0
1639040170000|2021-12-09 08:56:10|43599.9|43579.9|43602.4|43582.4|43602.4|43582.4|43599.9|43579.9|4
1639040190000|2021-12-09 08:56:30|43604.6|43584.6|43604.9|43584.9|43604.9|43584.9|43604.6|43584.6|6
1639040200000|2021-12-09 08:56:40|43607.1|43587.1|43604.9|43584.9|43607.4|43587.4|43604.9|43584.9|0
1639040220000|2021-12-09 08:57:00|43600.5|43580.5|43599.9|43579.9|43600.5|43580.5|43597.7|43577.7|1
1639040230000|2021-12-09 08:57:10|43600.2|43580.2|43600.2|43580.2|43600.2|43580.2|43600.2|43580.2|0
1639040240000|2021-12-09 08:57:20|43602.4|43582.4|43602.4|43582.4|43602.4|43582.4|43602.4|43582.4|0
1639040270000|2021-12-09 08:57:50|43607.1|43587.1|43607.1|43587.1|43607.1|43587.1|43607.1|43587.1|8
1639040280000|2021-12-09 08:58:00|43607.4|43587.4|43600.5|43580.5|43609.9|43589.9|43600.5|43580.5|2
1639040290000|2021-12-09 08:58:10|43607.7|43587.7|43607.7|43587.7|43607.7|43587.7|43607.7|43587.7|2
1639040300000|2021-12-09 08:58:20|43608|43588|43612.7|43592.7|43612.7|43592.7|43608|43588|0
1639040320000|2021-12-09 08:58:40|43612.4|43592.4|43612.4|43592.4|43612.4|43592.4|43612.4|43592.4|0
1639040330000|2021-12-09 08:58:50|43614.9|43594.9|43614.9|43594.9|43614.9|43594.9|43614.9|43594.9|2
1639040340000|2021-12-09 08:59:00|43617.1|43597.1|43617.1|43597.1|43617.1|43597.1|43617.1|43597.1|1
1639040350000|2021-12-09 08:59:10|43617.4|43597.4|43617.4|43597.4|43619.6|43599.6|43617.4|43597.4|6
1639040360000|2021-12-09 08:59:20|43619.9|43599.9|43617.4|43597.4|43619.9|43599.9|43617.4|43597.4|9
1639040370000|2021-12-09 08:59:30|43619.9|43599.9|43619.9|43599.9|43619.9|43599.9|43619.9|43599.9|0
1639040380000|2021-12-09 08:59:40|43617.7|43597.7|43617.4|43597.4|43617.7|43597.7|43617.4|43597.4|0
1639040400000|2021-12-09 09:00:00|43619.9|43599.9|43614.9|43594.9|43619.9|43599.9|43614.9|43594.9|7
1639040410000|2021-12-09 09:00:10|43604.6|43584.6|43597.1|43577.1|43604.6|43584.6|43592.4|43572.4|29
1639040420000|2021-12-09 09:00:20|43599.3|43579.3|43604.6|43584.6|43604.6|43584.6|43599.3|43579.3|6
1639040430000|2021-12-09 09:00:30|43602.1|43582.1|43602.1|43582.1|43602.1|43582.1|43602.1|43582.1|0
1639040440000|2021-12-09 09:00:40|43601.8|43581.8|43601.8|43581.8|43601.8|43581.8|43601.8|43581.8|3
1639040450000|2021-12-09 09:00:50|43602.1|43582.1|43602.4|43582.4|43602.4|43582.4|43602.1|43582.1|2
1639040460000|2021-12-09 09:01:00|43604.9|43584.9|43609.9|43589.9|43609.9|43589.9|43602.4|43582.4|8
1639040470000|2021-12-09 09:01:10|||||||||1
1639040480000|2021-12-09 09:01:20|43609.6|43589.6|43609.6|43589.6|43609.6|43589.6|43609.6|43589.6|1
1639040490000|2021-12-09 09:01:30|43607.4|43587.4|43607.4|43587.4|43607.4|43587.4|43607.4|43587.4|3
1639040500000|2021-12-09 09:01:40|43604.9|43584.9|43604.9|43584.9|43604.9|43584.9|43604.9|43584.9|3
1639040510000|2021-12-09 09:01:50|43602.7|43582.7|43587.4|43567.4|43602.7|43582.7|43587.4|43567.4|9
1639040520000|2021-12-09 09:02:00|43589.9|43569.9|43592.4|43572.4|43592.4|43572.4|43589.9|43569.9|1
1639040550000|2021-12-09 09:02:30|43594.9|43574.9|43587.4|43567.4|43597.1|43577.1|43587.4|43567.4|17
1639040560000|2021-12-09 09:02:40|43587.1|43567.1|43582.4|43562.4|43589.9|43569.9|43580.2|43560.2|4
1639040570000|2021-12-09 09:02:50|43555.2|43535.2|43549.6|43529.6|43555.2|43535.2|43542.4|43522.4|30
1639040580000|2021-12-09 09:03:00|43549.9|43529.9|43537.7|43517.7|43549.9|43529.9|43537.7|43517.7|24
1639040590000|2021-12-09 09:03:10|43534.9|43514.9|43534.9|43514.9|43534.9|43514.9|43534.9|43514.9|17
1639040600000|2021-12-09 09:03:20|43537.4|43517.4|43534.9|43514.9|43537.4|43517.4|43534.9|43514.9|2
1639040610000|2021-12-09 09:03:30|43537.1|43517.1|43534.9|43514.9|43539.9|43519.9|43534.9|43514.9|22
1639040620000|2021-12-09 09:03:40|43539.9|43519.9|43539.9|43519.9|43539.9|43519.9|43539.9|43519.9|3
1639040630000|2021-12-09 09:03:50|43537.4|43517.4|43534.6|43514.6|43542.1|43522.1|43534.6|43514.6|5
1639040640000|2021-12-09 09:04:00|43534.9|43514.9|43534.9|43514.9|43534.9|43514.9|43532.4|43512.4|5
1639040650000|2021-12-09 09:04:10|43529.9|43509.9|43529.9|43509.9|43534.9|43514.9|43529.9|43509.9|7
1639040660000|2021-12-09 09:04:20|43527.4|43507.4|43522.4|43502.4|43527.4|43507.4|43522.4|43502.4|11
1639040670000|2021-12-09 09:04:30|43519.9|43499.9|43517.1|43497.1|43519.9|43499.9|43512.4|43492.4|5
1639040680000|2021-12-09 09:04:40|43517.4|43497.4|43522.4|43502.4|43522.4|43502.4|43517.4|43497.4|6
1639040690000|2021-12-09 09:04:50|43524.9|43504.9|43532.1|43512.1|43532.1|43512.1|43524.9|43504.9|1
1639040700000|2021-12-09 09:05:00|43529.9|43509.9|43529.9|43509.9|43529.9|43509.9|43529.9|43509.9|5
1639040710000|2021-12-09 09:05:10|||||||||2
1639040720000|2021-12-09 09:05:20|43532.1|43512.1|43537.4|43517.4|43537.4|43517.4|43532.1|43512.1|1
1639040740000|2021-12-09 09:05:40|43534.9|43514.9|43537.4|43517.4|43539.9|43519.9|43534.9|43514.9|5
1639040750000|2021-12-09 09:05:50|43539.9|43519.9|43539.9|43519.9|43539.9|43519.9|43539.9|43519.9|1
1639040760000|2021-12-09 09:06:00|43542.4|43522.4|43547.4|43527.4|43547.4|43527.4|43542.4|43522.4|4
1639040770000|2021-12-09 09:06:10|43544.9|43524.9|43544.9|43524.9|43547.4|43527.4|43544.9|43524.9|1
1639040780000|2021-12-09 09:06:20|43547.1|43527.1|43547.4|43527.4|43547.4|43527.4|43547.1|43527.1|3
1639040790000|2021-12-09 09:06:30|43540.2|43520.2|43540.2|43520.2|43540.2|43520.2|43540.2|43520.2|4
1639040810000|2021-12-09 09:06:50|43537.7|43517.7|43540.2|43520.2|43540.2|43520.2|43537.7|43517.7|2
1639040820000|2021-12-09 09:07:00|43539.9|43519.9|43532.4|43512.4|43539.9|43519.9|43532.4|43512.4|3
1639040830000|2021-12-09 09:07:10|43534.6|43514.6|43527.4|43507.4|43534.6|43514.6|43527.4|43507.4|1
1639040850000|2021-12-09 09:07:30|43525.2|43505.2|43514.9|43494.9|43525.2|43505.2|43514.9|43494.9|8
1639040860000|2021-12-09 09:07:40|43512.7|43492.7|43502.4|43482.4|43512.7|43492.7|43502.4|43482.4|27
1639040870000|2021-12-09 09:07:50|43504.6|43484.6|43502.4|43482.4|43504.9|43484.9|43502.4|43482.4|12
1639040880000|2021-12-09 09:08:00|43494.9|43474.9|43469.6|43449.6|43494.9|43474.9|43469.6|43449.6|46
1639040890000|2021-12-09 09:08:10|43469.9|43449.9|43464.9|43444.9|43469.9|43449.9|43459.9|43439.9|8
1639040900000|2021-12-09 09:08:20|||||||||4
1639040910000|2021-12-09 09:08:30|43467.4|43447.4|43469.9|43449.9|43469.9|43449.9|43464.9|43444.9|3
1639040920000|2021-12-09 09:08:40|43474.9|43454.9|43474.9|43454.9|43474.9|43454.9|43474.9|43454.9|5
1639040930000|2021-12-09 09:08:50|43477.4|43457.4|43479.9|43459.9|43479.9|43459.9|43477.4|43457.4|1
1639040940000|2021-12-09 09:09:00|43482.1|43462.1|43487.1|43467.1|43487.1|43467.1|43479.9|43459.9|4
1639040950000|2021-12-09 09:09:10|43489.6|43469.6|43489.9|43469.9|43489.9|43469.9|43489.6|43469.6|1
1639040970000|2021-12-09 09:09:30|||||||||1
1639040980000|2021-12-09 09:09:40|43487.7|43467.7|43487.4|43467.4|43487.7|43467.7|43487.4|43467.4|0
1639040990000|2021-12-09 09:09:50|43484.9|43464.9|43484.9|43464.9|43484.9|43464.9|43484.9|43464.9|1
1639041000000|2021-12-09 09:10:00|43482.7|43462.7|43474.9|43454.9|43482.7|43462.7|43474.9|43454.9|6
1639041010000|2021-12-09 09:10:10|||||||||6
1639041020000|2021-12-09 09:10:20|43477.4|43457.4|43479.9|43459.9|43479.9|43459.9|43477.4|43457.4|9
1639041030000|2021-12-09 09:10:30|43472.4|43452.4|43482.4|43462.4|43482.4|43462.4|43472.4|43452.4|8
1639041040000|2021-12-09 09:10:40|43477.7|43457.7|43474.9|43454.9|43477.7|43457.7|43474.9|43454.9|4
1639041050000|2021-12-09 09:10:50|43470.2|43450.2|43470.2|43450.2|43470.2|43450.2|43470.2|43450.2|2
1639041060000|2021-12-09 09:11:00|43465.2|43445.2|43469.9|43449.9|43469.9|43449.9|43465.2|43445.2|11
1639041070000|2021-12-09 09:11:10|43469.6|43449.6|43469.9|43449.9|43470.2|43450.2|43469.6|43449.6|1
1639041080000|2021-12-09 09:11:20|43472.1|43452.1|43477.4|43457.4|43477.4|43457.4|43472.1|43452.1|3
1639041090000|2021-12-09 09:11:30|43479.6|43459.6|43477.4|43457.4|43479.9|43459.9|43477.4|43457.4|5
1639041100000|2021-12-09 09:11:40|43477.1|43457.1|43479.6|43459.6|43479.6|43459.6|43477.1|43457.1|1
1639041110000|2021-12-09 09:11:50|43479.9|43459.9|43479.9|43459.9|43482.4|43462.4|43479.9|43459.9|2
1639041120000|2021-12-09 09:12:00|43484.9|43464.9|43487.4|43467.4|43487.4|43467.4|43484.9|43464.9|3
1639041130000|2021-12-09 09:12:10|43489.9|43469.9|43494.9|43474.9|43494.9|43474.9|43489.9|43469.9|5
1639041140000|2021-12-09 09:12:20|43492.4|43472.4|43484.9|43464.9|43492.4|43472.4|43484.9|43464.9|4
1639041150000|2021-12-09 09:12:30|||||||||8
1639041160000|2021-12-09 09:12:40|43482.7|43462.7|43487.4|43467.4|43487.4|43467.4|43482.4|43462.4|4
1639041170000|2021-12-09 09:12:50|43485.2|43465.2|43484.9|43464.9|43485.2|43465.2|43484.9|43464.9|2
1639041190000|2021-12-09 09:13:10|43482.4|43462.4|43479.9|43459.9|43482.4|43462.4|43479.9|43459.9|7
1639041200000|2021-12-09 09:13:20|43477.4|43457.4|43477.4|43457.4|43477.4|43457.4|43477.4|43457.4|2
1639041210000|2021-12-09 09:13:30|43470.2|43450.2|43472.7|43452.7|43472.7|43452.7|43468|43448|6
1639041230000|2021-12-09 09:13:50|43474.9|43454.9|43472.7|43452.7|43475.2|43455.2|43472.7|43452.7|2
1639041240000|2021-12-09 09:14:00|43472.4|43452.4|43477.4|43457.4|43479.9|43459.9|43472.4|43452.4|19
1639041250000|2021-12-09 09:14:10|43474.6|43454.6|43479.9|43459.9|43482.4|43462.4|43472.4|43452.4|5
1639041260000|2021-12-09 09:14:20|43484.6|43464.6|43484.9|43464.9|43484.9|43464.9|43482.4|43462.4|4
1639041300000|2021-12-09 09:15:00|43487.4|43467.4|43489.6|43469.6|43489.6|43469.6|43487.4|43467.4|3
1639041310000|2021-12-09 09:15:10|43489.9|43469.9|43489.9|43469.9|43489.9|43469.9|43489.9|43469.9|4
1639041320000|2021-12-09 09:15:20|43492.1|43472.1|43489.9|43469.9|43492.4|43472.4|43489.9|43469.9|3
1639041330000|2021-12-09 09:15:30|43490.2|43470.2|43492.7|43472.7|43495.2|43475.2|43490.2|43470.2|4
1639041340000|2021-12-09 09:15:40|43495.2|43475.2|43499.9|43479.9|43499.9|43479.9|43495.2|43475.2|7
1639041360000|2021-12-09 09:16:00|43502.1|43482.1|43504.9|43484.9|43504.9|43484.9|43502.1|43482.1|2
1639041370000|2021-12-09 09:16:10|43504.6|43484.6|43504.6|43484.6|43504.6|43484.6|43504.6|43484.6|7
1639041380000|2021-12-09 09:16:20|43504.9|43484.9|43504.9|43484.9|43504.9|43484.9|43502.4|43482.4|0
1639041390000|2021-12-09 09:16:30|43502.4|43482.4|43504.9|43484.9|43504.9|43484.9|43502.4|43482.4|0
1639041410000|2021-12-09 09:16:50|||||||||2
1639041420000|2021-12-09 09:17:00|43502.7|43482.7|43507.4|43487.4|43507.4|43487.4|43502.4|43482.4|2
1639041430000|2021-12-09 09:17:10|43504.9|43484.9|43502.4|43482.4|43504.9|43484.9|43502.4|43482.4|2
1639041440000|2021-12-09 09:17:20|43500.2|43480.2|43499.9|43479.9|43500.2|43480.2|43499.9|43479.9|3
1639041480000|2021-12-09 09:18:00|43497.4|43477.4|43497.4|43477.4|43497.4|43477.4|43497.4|43477.4|2
1639041490000|2021-12-09 09:18:10|43499.6|43479.6|43499.9|43479.9|43499.9|43479.9|43499.6|43479.6|4
1639041520000|2021-12-09 09:18:40|||||||||3
1639041530000|2021-12-09 09:18:50|43504.6|43484.6|43504.9|43484.9|43504.9|43484.9|43499.9|43479.9|5
1639041540000|2021-12-09 09:19:00|43502.1|43482.1|43499.9|43479.9|43502.1|43482.1|43497.7|43477.7|3
1639041550000|2021-12-09 09:19:10|43512.4|43492.4|43512.4|43492.4|43512.4|43492.4|43512.4|43492.4|3
1639041560000|2021-12-09 09:19:20|43510.2|43490.2|43510.2|43490.2|43510.2|43490.2|43510.2|43490.2|3
1639041570000|2021-12-09 09:19:30|43509.9|43489.9|43505.2|43485.2|43509.9|43489.9|43505.2|43485.2|0
1639041580000|2021-12-09 09:19:40|43504.9|43484.9|43512.4|43492.4|43512.4|43492.4|43504.9|43484.9|5
1639041590000|2021-12-09 09:19:50|43514.9|43494.9|43514.9|43494.9|43514.9|43494.9|43514.9|43494.9|0
1639041600000|2021-12-09 09:20:00|43512.4|43492.4|43509.9|43489.9|43512.4|43492.4|43509.9|43489.9|5
1639041610000|2021-12-09 09:20:10|43512.4|43492.4|43512.4|43492.4|43512.4|43492.4|43512.4|43492.4|1
1639041620000|2021-12-09 09:20:20|43514.9|43494.9|43514.6|43494.6|43514.9|43494.9|43514.6|43494.6|0
1639041630000|2021-12-09 09:20:30|43514.9|43494.9|43514.9|43494.9|43514.9|43494.9|43514.9|43494.9|1
1639041650000|2021-12-09 09:20:50|||||||||1
1639041660000|2021-12-09 09:21:00|43514.6|43494.6|43512.1|43492.1|43514.6|43494.6|43512.1|43492.1|3
1639041670000|2021-12-09 09:21:10|43512.4|43492.4|43514.9|43494.9|43514.9|43494.9|43512.4|43492.4|2
1639041680000|2021-12-09 09:21:20|||||||||4
1639041690000|2021-12-09 09:21:30|43519.9|43499.9|43519.9|43499.9|43519.9|43499.9|43519.9|43499.9|1
1639041700000|2021-12-09 09:21:40|43517.7|43497.7|43517.4|43497.4|43517.7|43497.7|43517.4|43497.4|0
1639041710000|2021-12-09 09:21:50|43519.6|43499.6|43534.9|43514.9|43534.9|43514.9|43519.6|43499.6|8
1639041720000|2021-12-09 09:22:00|43535.2|43515.2|43535.2|43515.2|43535.2|43515.2|43535.2|43515.2|1
1639041730000|2021-12-09 09:22:10|43534.9|43514.9|43532.4|43512.4|43534.9|43514.9|43532.4|43512.4|0
1639041740000|2021-12-09 09:22:20|43529.9|43509.9|43529.9|43509.9|43532.1|43512.1|43529.9|43509.9|3
1639041760000|2021-12-09 09:22:40|43534.9|43514.9|43534.9|43514.9|43534.9|43514.9|43534.9|43514.9|3
1639041770000|2021-12-09 09:22:50|43537.1|43517.1|43537.1|43517.1|43537.1|43517.1|43537.1|43517.1|1
1639041780000|2021-12-09 09:23:00|43547.1|43527.1|43547.1|43527.1|43547.1|43527.1|43547.1|43527.1|2
1639041790000|2021-12-09 09:23:10|43544.9|43524.9|43544.9|43524.9|43544.9|43524.9|43544.9|43524.9|4
1639041820000|2021-12-09 09:23:40|||||||||3
1639041830000|2021-12-09 09:23:50|43547.1|43527.1|43547.4|43527.4|43547.4|43527.4|43547.1|43527.1|0
1639041850000|2021-12-09 09:24:10|43549.6|43529.6|43544.9|43524.9|43549.6|43529.6|43544.9|43524.9|2
1639041860000|2021-12-09 09:24:20|||||||||1
1639041890000|2021-12-09 09:24:50|43545.2|43525.2|43544.9|43524.9|43545.2|43525.2|43544.9|43524.9|0
1639041910000|2021-12-09 09:25:10|43547.1|43527.1|43547.4|43527.4|43547.4|43527.4|43547.1|43527.1|0
1639041940000|2021-12-09 09:25:40|43547.1|43527.1|43542.4|43522.4|43547.1|43527.1|43542.4|43522.4|3
1639041980000|2021-12-09 09:26:20|43544.9|43524.9|43545.2|43525.2|43545.2|43525.2|43544.9|43524.9|1
1639041990000|2021-12-09 09:26:30|||||||||1
1639042020000|2021-12-09 09:27:00|43544.9|43524.9|43542.4|43522.4|43544.9|43524.9|43542.4|43522.4|2
1639042040000|2021-12-09 09:27:20|||||||||4
1639042060000|2021-12-09 09:27:40|43539.9|43519.9|43539.9|43519.9|43542.4|43522.4|43539.9|43519.9|0
1639042070000|2021-12-09 09:27:50|43542.4|43522.4|43542.4|43522.4|43542.4|43522.4|43542.4|43522.4|0
1639042080000|2021-12-09 09:28:00|43539.9|43519.9|43539.9|43519.9|43539.9|43519.9|43539.9|43519.9|0
1639042100000|2021-12-09 09:28:20|43537.7|43517.7|43539.9|43519.9|43539.9|43519.9|43537.4|43517.4|0
1639042110000|2021-12-09 09:28:30|43542.4|43522.4|43542.4|43522.4|43542.4|43522.4|43542.4|43522.4|1
1639042120000|2021-12-09 09:28:40|43539.9|43519.9|43539.9|43519.9|43539.9|43519.9|43539.9|43519.9|2
1639042130000|2021-12-09 09:28:50|43542.1|43522.1|43542.4|43522.4|43542.4|43522.4|43539.9|43519.9|1
1639042140000|2021-12-09 09:29:00|43539.9|43519.9|43539.9|43519.9|43539.9|43519.9|43539.9|43519.9|3
1639042150000|2021-12-09 09:29:10|43537.4|43517.4|43534.9|43514.9|43537.4|43517.4|43534.9|43514.9|3
1639042160000|2021-12-09 09:29:20|43532.4|43512.4|43527.4|43507.4|43532.4|43512.4|43527.4|43507.4|4
1639042170000|2021-12-09 09:29:30|43529.9|43509.9|43529.9|43509.9|43529.9|43509.9|43529.9|43509.9|0
1639042180000|2021-12-09 09:29:40|43527.7|43507.7|43527.4|43507.4|43527.7|43507.7|43527.4|43507.4|0
1639042190000|2021-12-09 09:29:50|43529.9|43509.9|43529.9|43509.9|43529.9|43509.9|43529.9|43509.9|3
1639042200000|2021-12-09 09:30:00|43527.7|43507.7|43530.2|43510.2|43532.4|43512.4|43527.4|43507.4|5
1639042210000|2021-12-09 09:30:10|43529.9|43509.9|43532.4|43512.4|43532.4|43512.4|43529.9|43509.9|2
1639042230000|2021-12-09 09:30:30|43534.6|43514.6|43539.9|43519.9|43539.9|43519.9|43534.6|43514.6|4
1639042240000|2021-12-09 09:30:40|43537.7|43517.7|43537.4|43517.4|43537.7|43517.7|43534.9|43514.9|0
1639042250000|2021-12-09 09:30:50|43534.9|43514.9|43537.4|43517.4|43537.4|43517.4|43534.9|43514.9|2
1639042260000|2021-12-09 09:31:00|43535.2|43515.2|43537.4|43517.4|43537.4|43517.4|43534.9|43514.9|0
1639042270000|2021-12-09 09:31:10|43537.7|43517.7|43539.9|43519.9|43539.9|43519.9|43537.7|43517.7|4
1639042280000|2021-12-09 09:31:20|43542.4|43522.4|43542.4|43522.4|43542.4|43522.4|43542.4|43522.4|1
1639042330000|2021-12-09 09:32:10|||||||||1
1639042340000|2021-12-09 09:32:20|43539.9|43519.9|43542.4|43522.4|43542.4|43522.4|43539.9|43519.9|0
1639042360000|2021-12-09 09:32:40|43544.6|43524.6|43557.4|43537.4|43557.4|43537.4|43544.6|43524.6|10
1639042370000|2021-12-09 09:32:50|43554.9|43534.9|43557.4|43537.4|43557.4|43537.4|43554.9|43534.9|2
1639042380000|2021-12-09 09:33:00|43567.4|43547.4|43569.9|43549.9|43569.9|43549.9|43565.2|43545.2|3
1639042390000|2021-12-09 09:33:10|43574.9|43554.9|43579.9|43559.9|43579.9|43559.9|43574.9|43554.9|11
1639042400000|2021-12-09 09:33:20|43574.9|43554.9|43574.9|43554.9|43574.9|43554.9|43574.9|43554.9|1
1639042410000|2021-12-09 09:33:30|43568|43548|43567.4|43547.4|43569.9|43549.9|43567.4|43547.4|2
1639042420000|2021-12-09 09:33:40|43569.9|43549.9|43564.9|43544.9|43569.9|43549.9|43564.9|43544.9|3
1639042430000|2021-12-09 09:33:50|43564.6|43544.6|43567.4|43547.4|43567.4|43547.4|43564.6|43544.6|6
1639042440000|2021-12-09 09:34:00|43572.4|43552.4|43574.9|43554.9|43575.2|43555.2|43572.4|43552.4|3
1639042450000|2021-12-09 09:34:10|43569.9|43549.9|43572.7|43552.7|43574.6|43554.6|43569.9|43549.9|1
1639042460000|2021-12-09 09:34:20|43572.4|43552.4|43567.4|43547.4|43572.4|43552.4|43567.4|43547.4|4
1639042480000|2021-12-09 09:34:40|43564.9|43544.9|43564.9|43544.9|43564.9|43544.9|43564.9|43544.9|1
1639042490000|2021-12-09 09:34:50|43567.4|43547.4|43567.4|43547.4|43567.4|43547.4|43567.4|43547.4|0
1639042500000|2021-12-09 09:35:00|43567.7|43547.7|43567.4|43547.4|43569.6|43549.6|43564.9|43544.9|6
1639042540000|2021-12-09 09:35:40|43569.9|43549.9|43567.4|43547.4|43569.9|43549.9|43567.4|43547.4|1
1639042560000|2021-12-09 09:36:00|43569.9|43549.9|43572.4|43552.4|43572.4|43552.4|43569.6|43549.6|2
1639042570000|2021-12-09 09:36:10|43572.7|43552.7|43574.6|43554.6|43574.6|43554.6|43572.4|43552.4|5
1639042580000|2021-12-09 09:36:20|43576.8|43556.8|43577.1|43557.1|43577.1|43557.1|43576.8|43556.8|0
1639042590000|2021-12-09 09:36:30|43577.7|43557.7|43577.7|43557.7|43577.7|43557.7|43577.7|43557.7|0
1639042600000|2021-12-09 09:36:40|43579.9|43559.9|43579.9|43559.9|43579.9|43559.9|43579.9|43559.9|0
1639042610000|2021-12-09 09:36:50|43580.2|43560.2|43580.2|43560.2|43580.2|43560.2|43577.7|43557.7|4
1639042620000|2021-12-09 09:37:00|43575.2|43555.2|43575.2|43555.2|43575.2|43555.2|43575.2|43555.2|0
1639042630000|2021-12-09 09:37:10|43573|43553|43572.7|43552.7|43573|43553|43572.7|43552.7|1
1639042640000|2021-12-09 09:37:20|43570.5|43550.5|43575.2|43555.2|43575.2|43555.2|43570.2|43550.2|1
1639042650000|2021-12-09 09:37:30|43580.2|43560.2|43580.2|43560.2|43580.2|43560.2|43580.2|43560.2|0
1639042660000|2021-12-09 09:37:40|43578|43558|43575.2|43555.2|43578|43558|43575.2|43555.2|0
1639042670000|2021-12-09 09:37:50|||||||||1
1639042680000|2021-12-09 09:38:00|43577.7|43557.7|43577.7|43557.7|43577.7|43557.7|43577.7|43557.7|0
1639042690000|2021-12-09 09:38:10|43577.4|43557.4|43572.7|43552.7|43577.4|43557.4|43572.7|43552.7|2
1639042700000|2021-12-09 09:38:20|43574.9|43554.9|43575.2|43555.2|43575.2|43555.2|43574.9|43554.9|0
1639042710000|2021-12-09 09:38:30|43573|43553|43570.5|43550.5|43573|43553|43570.5|43550.5|2
1639042730000|2021-12-09 09:38:50|43567.7|43547.7|43567.7|43547.7|43567.7|43547.7|43567.7|43547.7|2
1639042740000|2021-12-09 09:39:00|43565.2|43545.2|43562.7|43542.7|43565.2|43545.2|43562.7|43542.7|6
1639042750000|2021-12-09 09:39:10|43560.5|43540.5|43560.5|43540.5|43560.5|43540.5|43560.5|43540.5|3
1639042760000|2021-12-09 09:39:20|43560.2|43540.2|43560.2|43540.2|43560.2|43540.2|43557.7|43537.7|1
1639042780000|2021-12-09 09:39:40|43558|43538|43562.7|43542.7|43562.7|43542.7|43557.7|43537.7|1
1639042800000|2021-12-09 09:40:00|43565.2|43545.2|43567.7|43547.7|43567.7|43547.7|43565.2|43545.2|6
1639042810000|2021-12-09 09:40:10|43565.2|43545.2|43567.7|43547.7|43567.7|43547.7|43565.2|43545.2|0
1639042820000|2021-12-09 09:40:20|43565.2|43545.2|43565.2|43545.2|43565.2|43545.2|43565.2|43545.2|0
1639042830000|2021-12-09 09:40:30|43562.7|43542.7|43562.7|43542.7|43562.7|43542.7|43562.7|43542.7|2
1639042840000|2021-12-09 09:40:40|43562.4|43542.4|43562.7|43542.7|43562.7|43542.7|43562.4|43542.4|1
1639042850000|2021-12-09 09:40:50|43560.5|43540.5|43557.7|43537.7|43560.5|43540.5|43557.7|43537.7|2
1639042860000|2021-12-09 09:41:00|43555.2|43535.2|43555.2|43535.2|43555.2|43535.2|43555.2|43535.2|3
1639042870000|2021-12-09 09:41:10|43552.7|43532.7|43552.7|43532.7|43552.7|43532.7|43552.7|43532.7|1
1639042880000|2021-12-09 09:41:20|43550.2|43530.2|43547.7|43527.7|43550.2|43530.2|43547.7|43527.7|1
1639042910000|2021-12-09 09:41:50|43550.2|43530.2|43545.2|43525.2|43550.2|43530.2|43545.2|43525.2|3
1639042930000|2021-12-09 09:42:10|43547.7|43527.7|43545.2|43525.2|43547.7|43527.7|43545.2|43525.2|0
1639042940000|2021-12-09 09:42:20|43547.7|43527.7|43547.7|43527.7|43547.7|43527.7|43547.7|43527.7|1
1639042960000|2021-12-09 09:42:40|43545.2|43525.2|43547.7|43527.7|43550.2|43530.2|43545.2|43525.2|3
1639042980000|2021-12-09 09:43:00|43545.2|43525.2|43545.2|43525.2|43545.2|43525.2|43545.2|43525.2|0
1639042990000|2021-12-09 09:43:10|43545.5|43525.5|43545.2|43525.2|43547.7|43527.7|43545.2|43525.2|1
1639043010000|2021-12-09 09:43:30|43542.7|43522.7|43542.7|43522.7|43542.7|43522.7|43542.7|43522.7|3
1639043020000|2021-12-09 09:43:40|||||||||2
1639043040000|2021-12-09 09:44:00|43545.2|43525.2|43545.2|43525.2|43545.2|43525.2|43545.2|43525.2|1
1639043050000|2021-12-09 09:44:10|43547.7|43527.7|43547.7|43527.7|43547.7|43527.7|43547.7|43527.7|0
1639043070000|2021-12-09 09:44:30|||||||||1
1639043090000|2021-12-09 09:44:50|||||||||1
1639043100000|2021-12-09 09:45:00|43549.9|43529.9|43550.2|43530.2|43550.2|43530.2|43549.9|43529.9|0
1639043110000|2021-12-09 09:45:10|43547.7|43527.7|43550.2|43530.2|43550.2|43530.2|43547.7|43527.7|1
1639043120000|2021-12-09 09:45:20|43547.7|43527.7|43547.7|43527.7|43547.7|43527.7|43547.7|43527.7|4
1639043130000|2021-12-09 09:45:30|43545.2|43525.2|43547.7|43527.7|43547.7|43527.7|43545.2|43525.2|0
1639043150000|2021-12-09 09:45:50|43542.7|43522.7|43542.7|43522.7|43542.7|43522.7|43542.7|43522.7|1
1639043170000|2021-12-09 09:46:10|43545.2|43525.2|43545.2|43525.2|43545.2|43525.2|43545.2|43525.2|0
1639043200000|2021-12-09 09:46:40|43549.9|43529.9|43549.9|43529.9|43549.9|43529.9|43549.9|43529.9|2
1639043210000|2021-12-09 09:46:50|43550.2|43530.2|43550.2|43530.2|43550.2|43530.2|43550.2|43530.2|2
1639043240000|2021-12-09 09:47:20|43547.7|43527.7|43547.7|43527.7|43547.7|43527.7|43547.7|43527.7|0
1639043260000|2021-12-09 09:47:40|||||||||1
1639043270000|2021-12-09 09:47:50|43550.2|43530.2|43554.9|43534.9|43554.9|43534.9|43550.2|43530.2|6
1639043280000|2021-12-09 09:48:00|43559.6|43539.6|43567.7|43547.7|43567.7|43547.7|43559.6|43539.6|3
1639043290000|2021-12-09 09:48:10|||||||||2
1639043300000|2021-12-09 09:48:20|43565.5|43545.5|43567.7|43547.7|43567.7|43547.7|43565.2|43545.2|4
1639043310000|2021-12-09 09:48:30|43565.2|43545.2|43565.2|43545.2|43565.2|43545.2|43565.2|43545.2|1
1639043320000|2021-12-09 09:48:40|43567.4|43547.4|43567.7|43547.7|43567.7|43547.7|43567.4|43547.4|0
1639043330000|2021-12-09 09:48:50|43565.5|43545.5|43565.2|43545.2|43565.5|43545.5|43565.2|43545.2|3
1639043340000|2021-12-09 09:49:00|43562.7|43542.7|43560.2|43540.2|43562.7|43542.7|43560.2|43540.2|2
1639043360000|2021-12-09 09:49:20|43560.5|43540.5|43560.5|43540.5|43560.5|43540.5|43560.5|43540.5|1
1639043370000|2021-12-09 09:49:30|43560.2|43540.2|43562.7|43542.7|43562.7|43542.7|43560.2|43540.2|0
1639043380000|2021-12-09 09:49:40|43565.2|43545.2|43562.7|43542.7|43565.2|43545.2|43562.7|43542.7|4
1639043390000|2021-12-09 09:49:50|43565.2|43545.2|43565.2|43545.2|43565.2|43545.2|43565.2|43545.2|0
1639043410000|2021-12-09 09:50:10|43567.7|43547.7|43570.2|43550.2|43570.2|43550.2|43567.7|43547.7|1
1639043420000|2021-12-09 09:50:20|43574.9|43554.9|43574.9|43554.9|43574.9|43554.9|43574.9|43554.9|3
1639043430000|2021-12-09 09:50:30|43577.1|43557.1|43577.7|43557.7|43577.7|43557.7|43577.1|43557.1|4
1639043440000|2021-12-09 09:50:40|43580.2|43560.2|43575.2|43555.2|43580.2|43560.2|43575.2|43555.2|9
1639043460000|2021-12-09 09:51:00|43572.7|43552.7|43568|43548|43572.7|43552.7|43568|43548|3
1639043500000|2021-12-09 09:51:40|43567.4|43547.4|43563|43543|43567.7|43547.7|43563|43543|1
1639043510000|2021-12-09 09:51:50|43565.2|43545.2|43565.2|43545.2|43565.2|43545.2|43565.2|43545.2|1
1639043520000|2021-12-09 09:52:00|43567.4|43547.4|43563|43543|43567.4|43547.4|43563|43543|1
1639043530000|2021-12-09 09:52:10|43565.2|43545.2|43565.2|43545.2|43565.2|43545.2|43565.2|43545.2|0
1639043550000|2021-12-09 09:52:30|43563|43543|43567.7|43547.7|43567.7|43547.7|43562.7|43542.7|2
1639043580000|2021-12-09 09:53:00|43568|43548|43568|43548|43568|43548|43568|43548|0
1639043590000|2021-12-09 09:53:10|43567.7|43547.7|43567.7|43547.7|43567.7|43547.7|43567.7|43547.7|0
1639043600000|2021-12-09 09:53:20|43568|43548|43568|43548|43568|43548|43568|43548|0
1639043610000|2021-12-09 09:53:30|43567.7|43547.7|43574.9|43554.9|43574.9|43554.9|43567.7|43547.7|2
1639043620000|2021-12-09 09:53:40|43575.2|43555.2|43575.2|43555.2|43575.2|43555.2|43574.9|43554.9|0
1639043630000|2021-12-09 09:53:50|43577.7|43557.7|43577.7|43557.7|43577.7|43557.7|43577.7|43557.7|0
1639043640000|2021-12-09 09:54:00|43575.2|43555.2|43575.2|43555.2|43575.2|43555.2|43575.2|43555.2|0
1639043650000|2021-12-09 09:54:10|||||||||1
1639043660000|2021-12-09 09:54:20|43573|43553|43563.2|43543.2|43573|43553|43563.2|43543.2|2
1639043670000|2021-12-09 09:54:30|43565.5|43545.5|43565.5|43545.5|43565.5|43545.5|43565.5|43545.5|2
1639043680000|2021-12-09 09:54:40|43567.7|43547.7|43567.7|43547.7|43567.7|43547.7|43567.7|43547.7|0
1639043770000|2021-12-09 09:56:10|43565.5|43545.5|43565.5|43545.5|43565.5|43545.5|43565.5|43545.5|0
1639043780000|2021-12-09 09:56:20|43570.2|43550.2|43570.2|43550.2|43570.2|43550.2|43570.2|43550.2|0
1639043790000|2021-12-09 09:56:30|43565.2|43545.2|43565.2|43545.2|43565.2|43545.2|43565.2|43545.2|1
1639043800000|2021-12-09 09:56:40|43567.7|43547.7|43567.7|43547.7|43567.7|43547.7|43567.7|43547.7|2
1639043810000|2021-12-09 09:56:50|43569.9|43549.9|43569.9|43549.9|43569.9|43549.9|43569.9|43549.9|3
1639043820000|2021-12-09 09:57:00|43570.2|43550.2|43574.9|43554.9|43574.9|43554.9|43570.2|43550.2|1
1639043830000|2021-12-09 09:57:10|43575.2|43555.2|43579.9|43559.9|43579.9|43559.9|43575.2|43555.2|3
1639043840000|2021-12-09 09:57:20|43577.4|43557.4|43577.4|43557.4|43577.4|43557.4|43577.4|43557.4|1
1639043850000|2021-12-09 09:57:30|43577.1|43557.1|43575.2|43555.2|43577.7|43557.7|43575.2|43555.2|5
1639043860000|2021-12-09 09:57:40|43577.4|43557.4|43577.7|43557.7|43577.7|43557.7|43577.4|43557.4|0
1639043870000|2021-12-09 09:57:50|43575.5|43555.5|43585.2|43565.2|43585.2|43565.2|43575.2|43555.2|9
1639043880000|2021-12-09 09:58:00|43583|43563|43585.2|43565.2|43585.2|43565.2|43580.2|43560.2|0
1639043890000|2021-12-09 09:58:10|43582.7|43562.7|43582.7|43562.7|43585.2|43565.2|43582.7|43562.7|1
1639043900000|2021-12-09 09:58:20|43584.9|43564.9|43582.7|43562.7|43585.2|43565.2|43582.7|43562.7|1
1639043930000|2021-12-09 09:58:50|43580.2|43560.2|43580.2|43560.2|43580.2|43560.2|43580.2|43560.2|2
1639043940000|2021-12-09 09:59:00|43585.2|43565.2|43585.2|43565.2|43585.2|43565.2|43585.2|43565.2|1
1639043950000|2021-12-09 09:59:10|||||||||4
1639043960000|2021-12-09 09:59:20|43587.7|43567.7|43587.7|43567.7|43587.7|43567.7|43587.7|43567.7|2
1639043980000|2021-12-09 09:59:40|||||||||1
1639043990000|2021-12-09 09:59:50|43585.5|43565.5|43587.7|43567.7|43587.7|43567.7|43585.5|43565.5|3
1639044000000|2021-12-09 10:00:00|43585.5|43565.5|43582.7|43562.7|43585.5|43565.5|43582.7|43562.7|2
1639044010000|2021-12-09 10:00:10|43580.5|43560.5|43582.7|43562.7|43582.7|43562.7|43580.2|43560.2|6
1639044020000|2021-12-09 10:00:20|43580.5|43560.5|43585.2|43565.2|43585.2|43565.2|43580.2|43560.2|5
1639044030000|2021-12-09 10:00:30|43587.4|43567.4|43587.7|43567.7|43587.7|43567.7|43587.4|43567.4|4
1639044050000|2021-12-09 10:00:50|43600.2|43580.2|43597.7|43577.7|43600.2|43580.2|43597.7|43577.7|3
1639044060000|2021-12-09 10:01:00|43602.7|43582.7|43612.7|43592.7|43612.7|43592.7|43602.7|43582.7|17
1639044070000|2021-12-09 10:01:10|43614.9|43594.9|43610.2|43590.2|43615.2|43595.2|43607.7|43587.7|5
1639044080000|2021-12-09 10:01:20|43607.7|43587.7|43610.2|43590.2|43610.5|43590.5|43607.7|43587.7|10
1639044090000|2021-12-09 10:01:30|||||||||3
1639044100000|2021-12-09 10:01:40|||||||||2
1639044110000|2021-12-09 10:01:50|43614.9|43594.9|43610.2|43590.2|43614.9|43594.9|43610.2|43590.2|3
1639044120000|2021-12-09 10:02:00|43607.7|43587.7|43610.2|43590.2|43610.2|43590.2|43605.2|43585.2|16
1639044130000|2021-12-09 10:02:10|43608|43588|43610.5|43590.5|43612.7|43592.7|43607.7|43587.7|5
1639044150000|2021-12-09 10:02:30|43610.2|43590.2|43610.2|43590.2|43610.2|43590.2|43610.2|43590.2|0
1639044170000|2021-12-09 10:02:50|43612.4|43592.4|43614.9|43594.9|43614.9|43594.9|43612.4|43592.4|4
1639044180000|2021-12-09 10:03:00|43612.7|43592.7|43607.7|43587.7|43612.7|43592.7|43607.7|43587.7|2
1639044190000|2021-12-09 10:03:10|43605.2|43585.2|43605.2|43585.2|43607.7|43587.7|43605.2|43585.2|1
1639044200000|2021-12-09 10:03:20|43602.9|43582.9|43602.7|43582.7|43605.2|43585.2|43602.7|43582.7|1
1639044210000|2021-12-09 10:03:30|43600.2|43580.2|43600.2|43580.2|43602.7|43582.7|43600.2|43580.2|9
1639044220000|2021-12-09 10:03:40|43597.9|43577.9|43600.2|43580.2|43600.2|43580.2|43597.9|43577.9|0
1639044230000|2021-12-09 10:03:50|43597.7|43577.7|43597.7|43577.7|43597.7|43577.7|43597.7|43577.7|0
1639044240000|2021-12-09 10:04:00|43592.9|43572.9|43587.4|43567.4|43592.9|43572.9|43582.7|43562.7|16
1639044250000|2021-12-09 10:04:10|43587.7|43567.7|43585.2|43565.2|43587.7|43567.7|43585.2|43565.2|3
1639044260000|2021-12-09 10:04:20|43587.7|43567.7|43592.7|43572.7|43592.7|43572.7|43587.7|43567.7|4
1639044270000|2021-12-09 10:04:30|43595.2|43575.2|43595.2|43575.2|43597.7|43577.7|43595.2|43575.2|0
1639044290000|2021-12-09 10:04:50|43597.4|43577.4|43597.7|43577.7|43597.7|43577.7|43597.4|43577.4|0
1639044300000|2021-12-09 10:05:00|43600.2|43580.2|43600.2|43580.2|43600.2|43580.2|43600.2|43580.2|2
1639044310000|2021-12-09 10:05:10|43607.7|43587.7|43605.4|43585.4|43607.7|43587.7|43605.4|43585.4|7
1639044320000|2021-12-09 10:05:20|43607.7|43587.7|43609.9|43589.9|43609.9|43589.9|43607.7|43587.7|0
1639044330000|2021-12-09 10:05:30|43610.2|43590.2|43610.2|43590.2|43610.2|43590.2|43605.2|43585.2|3
1639044340000|2021-12-09 10:05:40|||||||||2
1639044350000|2021-12-09 10:05:50|43607.7|43587.7|43605.2|43585.2|43610.2|43590.2|43605.2|43585.2|0
1639044360000|2021-12-09 10:06:00|||||||||1
1639044370000|2021-12-09 10:06:10|43602.7|43582.7|43604.9|43584.9|43604.9|43584.9|43600.2|43580.2|12
1639044380000|2021-12-09 10:06:20|43602.9|43582.9|43605.2|43585.2|43605.2|43585.2|43602.7|43582.7|5
1639044390000|2021-12-09 10:06:30|43600.2|43580.2|43600.4|43580.4|43602.4|43582.4|43600.2|43580.2|0
1639044400000|2021-12-09 10:06:40|43600.2|43580.2|43600.2|43580.2|43600.2|43580.2|43600.2|43580.2|0
1639044410000|2021-12-09 10:06:50|||||||||2
1639044420000|2021-12-09 10:07:00|43609.9|43589.9|43609.9|43589.9|43609.9|43589.9|43609.9|43589.9|4
1639044430000|2021-12-09 10:07:10|43607.7|43587.7|43607.7|43587.7|43607.7|43587.7|43607.7|43587.7|4
1639044440000|2021-12-09 10:07:20|||||||||2
1639044450000|2021-12-09 10:07:30|||||||||1
1639044490000|2021-12-09 10:08:10|43605.2|43585.2|43605.2|43585.2|43605.2|43585.2|43605.2|43585.2|1
1639044500000|2021-12-09 10:08:20|43604.9|43584.9|43604.9|43584.9|43604.9|43584.9|43604.9|43584.9|0
1639044520000|2021-12-09 10:08:40|43602.7|43582.7|43602.7|43582.7|43602.7|43582.7|43602.7|43582.7|0
1639044530000|2021-12-09 10:08:50|43600.2|43580.2|43600.2|43580.2|43600.2|43580.2|43600.2|43580.2|2
1639044540000|2021-12-09 10:09:00|||||||||1
1639044560000|2021-12-09 10:09:20|||||||||3
1639044580000|2021-12-09 10:09:40|43597.7|43577.7|43595.2|43575.2|43597.7|43577.7|43595.2|43575.2|1
1639044590000|2021-12-09 10:09:50|43592.9|43572.9|43592.7|43572.7|43592.9|43572.9|43592.7|43572.7|0
1639044600000|2021-12-09 10:10:00|43590.4|43570.4|43590.2|43570.2|43590.4|43570.4|43587.7|43567.7|4
1639044610000|2021-12-09 10:10:10|43592.4|43572.4|43592.7|43572.7|43592.7|43572.7|43592.4|43572.4|0
1639044620000|2021-12-09 10:10:20|43590.2|43570.2|43590.2|43570.2|43594.9|43574.9|43590.2|43570.2|2
1639044630000|2021-12-09 10:10:30|43592.4|43572.4|43590.2|43570.2|43592.7|43572.7|43590.2|43570.2|0
1639044640000|2021-12-09 10:10:40|43592.4|43572.4|43595.2|43575.2|43595.2|43575.2|43592.4|43572.4|0
1639044650000|2021-12-09 10:10:50|43590.2|43570.2|43599.9|43579.9|43599.9|43579.9|43590.2|43570.2|3
1639044660000|2021-12-09 10:11:00|43600.2|43580.2|43600.2|43580.2|43600.2|43580.2|43600.2|43580.2|0
1639044680000|2021-12-09 10:11:20|||||||||2
1639044690000|2021-12-09 10:11:30|43602.4|43582.4|43602.7|43582.7|43602.7|43582.7|43600.4|43580.4|3
1639044700000|2021-12-09 10:11:40|||||||||3
1639044710000|2021-12-09 10:11:50|43605.2|43585.2|43607.7|43587.7|43607.7|43587.7|43605.2|43585.2|1
1639044720000|2021-12-09 10:12:00|43605.4|43585.4|43605.2|43585.2|43605.4|43585.4|43605.2|43585.2|2
1639044730000|2021-12-09 10:12:10|43607.7|43587.7|43607.7|43587.7|43607.7|43587.7|43607.7|43587.7|0
1639044740000|2021-12-09 10:12:20|43605.2|43585.2|43605.2|43585.2|43605.2|43585.2|43605.2|43585.2|1
1639044760000|2021-12-09 10:12:40|43607.4|43587.4|43607.7|43587.7|43607.7|43587.7|43607.4|43587.4|0
1639044770000|2021-12-09 10:12:50|43605.2|43585.2|43607.7|43587.7|43607.7|43587.7|43605.2|43585.2|1
1639044780000|2021-12-09 10:13:00|||||||||5
1639044790000|2021-12-09 10:13:10|43605.2|43585.2|43605.2|43585.2|43605.2|43585.2|43605.2|43585.2|4
1639044800000|2021-12-09 10:13:20|43604.9|43584.9|43604.9|43584.9|43604.9|43584.9|43600.2|43580.2|9
1639044810000|2021-12-09 10:13:30|43607.1|43587.1|43607.1|43587.1|43607.1|43587.1|43607.1|43587.1|3
1639044820000|2021-12-09 10:13:40|43607.4|43587.4|43605.2|43585.2|43607.4|43587.4|43604.9|43584.9|5
1639044830000|2021-12-09 10:13:50|43602.7|43582.7|43602.7|43582.7|43602.7|43582.7|43602.7|43582.7|3
1639044840000|2021-12-09 10:14:00|43605.2|43585.2|43609.9|43589.9|43609.9|43589.9|43605.2|43585.2|6
1639044850000|2021-12-09 10:14:10|||||||||2
1639044860000|2021-12-09 10:14:20|43612.4|43592.4|43617.7|43597.7|43617.7|43597.7|43612.4|43592.4|10
1639044870000|2021-12-09 10:14:30|43615.4|43595.4|43615.2|43595.2|43615.4|43595.4|43615.2|43595.2|1
1639044880000|2021-12-09 10:14:40|43607.9|43587.9|43607.7|43587.7|43607.9|43587.9|43605.2|43585.2|7
1639044890000|2021-12-09 10:14:50|43605.2|43585.2|43605.2|43585.2|43607.4|43587.4|43605.2|43585.2|6
1639044900000|2021-12-09 10:15:00|43607.7|43587.7|43615.2|43595.2|43615.2|43595.2|43607.7|43587.7|10
1639044920000|2021-12-09 10:15:20|43612.9|43592.9|43610.2|43590.2|43612.9|43592.9|43610.2|43590.2|2
1639044930000|2021-12-09 10:15:30|43610.4|43590.4|43610.2|43590.2|43610.4|43590.4|43609.9|43589.9|2
1639044940000|2021-12-09 10:15:40|43607.9|43587.9|43605.4|43585.4|43607.9|43587.9|43605.4|43585.4|0
1639044960000|2021-12-09 10:16:00|43612.7|43592.7|43610.4|43590.4|43612.9|43592.9|43610.4|43590.4|17
1639044970000|2021-12-09 10:16:10|43607.9|43587.9|43607.7|43587.7|43607.9|43587.9|43607.7|43587.7|1
1639044980000|2021-12-09 10:16:20|43607.9|43587.9|43607.9|43587.9|43607.9|43587.9|43605.4|43585.4|1
1639044990000|2021-12-09 10:16:30|43605.4|43585.4|43605.4|43585.4|43605.4|43585.4|43605.4|43585.4|1
1639045000000|2021-12-09 10:16:40|43607.7|43587.7|43610.4|43590.4|43610.4|43590.4|43607.7|43587.7|1
1639045010000|2021-12-09 10:16:50|43605.4|43585.4|43612.9|43592.9|43612.9|43592.9|43605.4|43585.4|5
1639045020000|2021-12-09 10:17:00|43615.4|43595.4|43610.4|43590.4|43615.4|43595.4|43610.4|43590.4|3
1639045030000|2021-12-09 10:17:10|43613.2|43593.2|43615.4|43595.4|43615.4|43595.4|43612.9|43592.9|6
1639045040000|2021-12-09 10:17:20|43612.9|43592.9|43613.2|43593.2|43615.4|43595.4|43610.4|43590.4|0
1639045050000|2021-12-09 10:17:30|43612.9|43592.9|43610.4|43590.4|43615.4|43595.4|43610.4|43590.4|1
1639045060000|2021-12-09 10:17:40|43615.4|43595.4|43615.4|43595.4|43615.4|43595.4|43615.4|43595.4|1
1639045070000|2021-12-09 10:17:50|43612.9|43592.9|43615.4|43595.4|43615.4|43595.4|43612.9|43592.9|0
1639045080000|2021-12-09 10:18:00|||||||||1
1639045090000|2021-12-09 10:18:10|43620.4|43600.4|43625.4|43605.4|43625.4|43605.4|43620.4|43600.4|3
1639045100000|2021-12-09 10:18:20|43622.9|43602.9|43625.4|43605.4|43625.4|43605.4|43622.9|43602.9|2
1639045110000|2021-12-09 10:18:30|43627.9|43607.9|43625.4|43605.4|43627.9|43607.9|43622.9|43602.9|3
1639045120000|2021-12-09 10:18:40|43622.9|43602.9|43625.4|43605.4|43625.4|43605.4|43622.9|43602.9|2
1639045130000|2021-12-09 10:18:50|43623.2|43603.2|43622.9|43602.9|43625.4|43605.4|43622.9|43602.9|0
1639045140000|2021-12-09 10:19:00|43616|43596|43613.2|43593.2|43616|43596|43613.2|43593.2|1
1639045150000|2021-12-09 10:19:10|43615.4|43595.4|43620.1|43600.1|43620.1|43600.1|43615.4|43595.4|4
1639045160000|2021-12-09 10:19:20|43620.4|43600.4|43625.4|43605.4|43625.4|43605.4|43620.4|43600.4|6
1639045170000|2021-12-09 10:19:30|43625.1|43605.1|43625.4|43605.4|43625.4|43605.4|43622.9|43602.9|0
1639045180000|2021-12-09 10:19:40|43627.9|43607.9|43627.9|43607.9|43627.9|43607.9|43627.9|43607.9|0
1639045190000|2021-12-09 10:19:50|43625.4|43605.4|43627.9|43607.9|43627.9|43607.9|43625.4|43605.4|2
1639045200000|2021-12-09 10:20:00|43630.1|43610.1|43622.9|43602.9|43630.1|43610.1|43620.7|43600.7|9
1639045210000|2021-12-09 10:20:10|43625.1|43605.1|43627.9|43607.9|43627.9|43607.9|43625.1|43605.1|5
1639045220000|2021-12-09 10:20:20|43630.1|43610.1|43632.9|43612.9|43632.9|43612.9|43630.1|43610.1|4
1639045230000|2021-12-09 10:20:30|43630.4|43610.4|43627.9|43607.9|43630.4|43610.4|43627.9|43607.9|45
1639045240000|2021-12-09 10:20:40|43625.4|43605.4|43625.4|43605.4|43625.4|43605.4|43625.4|43605.4|1
1639045250000|2021-12-09 10:20:50|43627.9|43607.9|43622.9|43602.9|43627.9|43607.9|43622.9|43602.9|3
1639045260000|2021-12-09 10:21:00|43625.4|43605.4|43625.4|43605.4|43625.4|43605.4|43625.4|43605.4|0
1639045270000|2021-12-09 10:21:10|43630.1|43610.1|43625.4|43605.4|43630.1|43610.1|43625.1|43605.1|11
1639045280000|2021-12-09 10:21:20|43623.2|43603.2|43625.4|43605.4|43625.4|43605.4|43622.9|43602.9|1
1639045290000|2021-12-09 10:21:30|43623.2|43603.2|43625.4|43605.4|43625.4|43605.4|43623.2|43603.2|3
1639045300000|2021-12-09 10:21:40|43623.2|43603.2|43622.9|43602.9|43623.2|43603.2|43622.9|43602.9|0
1639045310000|2021-12-09 10:21:50|43620.7|43600.7|43617.9|43597.9|43620.7|43600.7|43617.9|43597.9|2
1639045320000|2021-12-09 10:22:00|43615.7|43595.7|43617.9|43597.9|43617.9|43597.9|43612.9|43592.9|6
1639045330000|2021-12-09 10:22:10|||||||||1
1639045340000|2021-12-09 10:22:20|43622.6|43602.6|43617.9|43597.9|43622.6|43602.6|43617.9|43597.9|7
1639045350000|2021-12-09 10:22:30|43620.1|43600.1|43624.9|43604.9|43624.9|43604.9|43620.1|43600.1|3
1639045360000|2021-12-09 10:22:40|43625.1|43605.1|43625.1|43605.1|43625.1|43605.1|43625.1|43605.1|0
1639045370000|2021-12-09 10:22:50|43627.4|43607.4|43632.9|43612.9|43632.9|43612.9|43627.4|43607.4|3
1639045380000|2021-12-09 10:23:00|43635.4|43615.4|43632.9|43612.9|43635.4|43615.4|43632.9|43612.9|0
1639045390000|2021-12-09 10:23:10|43635.4|43615.4|43635.4|43615.4|43635.4|43615.4|43635.4|43615.4|0
1639045400000|2021-12-09 10:23:20|43633.2|43613.2|43633.2|43613.2|43635.4|43615.4|43632.9|43612.9|1
1639045410000|2021-12-09 10:23:30|43632.9|43612.9|43632.9|43612.9|43632.9|43612.9|43632.9|43612.9|0
1639045420000|2021-12-09 10:23:40|43635.4|43615.4|43632.9|43612.9|43635.4|43615.4|43632.9|43612.9|14
1639045430000|2021-12-09 10:23:50|43630.4|43610.4|43630.4|43610.4|43630.4|43610.4|43630.4|43610.4|0
1639045440000|2021-12-09 10:24:00|43627.9|43607.9|43627.9|43607.9|43627.9|43607.9|43627.9|43607.9|2
1639045460000|2021-12-09 10:24:20|43627.6|43607.6|43622.9|43602.9|43627.6|43607.6|43622.9|43602.9|5
1639045470000|2021-12-09 10:24:30|43617.9|43597.9|43620.1|43600.1|43620.1|43600.1|43617.9|43597.9|2
1639045480000|2021-12-09 10:24:40|43620.4|43600.4|43617.9|43597.9|43620.4|43600.4|43617.9|43597.9|3
1639045490000|2021-12-09 10:24:50|43617.6|43597.6|43615.4|43595.4|43617.6|43597.6|43615.4|43595.4|1
1639045500000|2021-12-09 10:25:00|43612.9|43592.9|43603.2|43583.2|43612.9|43592.9|43603.2|43583.2|3
1639045510000|2021-12-09 10:25:10|43600.4|43580.4|43595.7|43575.7|43600.4|43580.4|43595.7|43575.7|4
1639045530000|2021-12-09 10:25:30|43593.2|43573.2|43597.6|43577.6|43597.6|43577.6|43591|43571|6
1639045550000|2021-12-09 10:25:50|43600.4|43580.4|43600.4|43580.4|43600.4|43580.4|43600.4|43580.4|5
1639045560000|2021-12-09 10:26:00|43602.6|43582.6|43605.4|43585.4|43607.9|43587.9|43602.6|43582.6|1
1639045570000|2021-12-09 10:26:10|43607.6|43587.6|43600.4|43580.4|43607.6|43587.6|43600.4|43580.4|6
1639045580000|2021-12-09 10:26:20|43598.2|43578.2|43597.9|43577.9|43598.2|43578.2|43597.9|43577.9|0
1639045590000|2021-12-09 10:26:30|43600.4|43580.4|43600.4|43580.4|43600.4|43580.4|43600.4|43580.4|0
1639045610000|2021-12-09 10:26:50|43604.9|43584.9|43605.4|43585.4|43605.4|43585.4|43604.9|43584.9|2
1639045620000|2021-12-09 10:27:00|43602.9|43582.9|43600.4|43580.4|43602.9|43582.9|43600.4|43580.4|2
1639045630000|2021-12-09 10:27:10|43600.7|43580.7|43600.4|43580.4|43605.4|43585.4|43600.4|43580.4|1
1639045650000|2021-12-09 10:27:30|43598.2|43578.2|43597.9|43577.9|43598.2|43578.2|43597.9|43577.9|0
1639045660000|2021-12-09 10:27:40|43600.4|43580.4|43600.4|43580.4|43600.4|43580.4|43597.9|43577.9|3
1639045670000|2021-12-09 10:27:50|||||||||1
1639045690000|2021-12-09 10:28:10|||||||||1
1639045710000|2021-12-09 10:28:30|43597.9|43577.9|43602.9|43582.9|43602.9|43582.9|43597.9|43577.9|7
1639045730000|2021-12-09 10:28:50|43605.4|43585.4|43610.4|43590.4|43610.4|43590.4|43605.4|43585.4|2
1639045740000|2021-12-09 10:29:00|43608.2|43588.2|43605.4|43585.4|43610.4|43590.4|43605.4|43585.4|0
1639045750000|2021-12-09 10:29:10|43607.9|43587.9|43610.1|43590.1|43610.1|43590.1|43607.9|43587.9|0
1639045760000|2021-12-09 10:29:20|43610.4|43590.4|43610.4|43590.4|43610.4|43590.4|43610.4|43590.4|0
1639045770000|2021-12-09 10:29:30|43615.4|43595.4|43610.4|43590.4|43615.4|43595.4|43610.4|43590.4|0
1639045800000|2021-12-09 10:30:00|43607.9|43587.9|43607.9|43587.9|43607.9|43587.9|43607.9|43587.9|0
1639045810000|2021-12-09 10:30:10|43610.1|43590.1|43610.4|43590.4|43610.4|43590.4|43607.9|43587.9|0
1639045820000|2021-12-09 10:30:20|43610.7|43590.7|43610.7|43590.7|43610.7|43590.7|43610.7|43590.7|0
1639045830000|2021-12-09 10:30:30|43612.9|43592.9|43615.7|43595.7|43615.7|43595.7|43612.9|43592.9|3
1639045840000|2021-12-09 10:30:40|43615.4|43595.4|43617.9|43597.9|43617.9|43597.9|43615.4|43595.4|5
1639045860000|2021-12-09 10:31:00|43615.4|43595.4|43615.4|43595.4|43615.4|43595.4|43612.9|43592.9|2
1639045870000|2021-12-09 10:31:10|43612.9|43592.9|43610.4|43590.4|43612.9|43592.9|43610.4|43590.4|0
1639045880000|2021-12-09 10:31:20|43612.9|43592.9|43610.4|43590.4|43612.9|43592.9|43610.4|43590.4|2
1639045890000|2021-12-09 10:31:30|43615.1|43595.1|43617.9|43597.9|43617.9|43597.9|43615.1|43595.1|2
1639045900000|2021-12-09 10:31:40|43612.9|43592.9|43612.9|43592.9|43612.9|43592.9|43612.9|43592.9|1
1639045910000|2021-12-09 10:31:50|43610.4|43590.4|43610.4|43590.4|43610.4|43590.4|43610.4|43590.4|2
1639045920000|2021-12-09 10:32:00|43612.6|43592.6|43612.9|43592.9|43612.9|43592.9|43612.6|43592.6|2
1639045930000|2021-12-09 10:32:10|43613.2|43593.2|43613.2|43593.2|43613.2|43593.2|43613.2|43593.2|3
1639045940000|2021-12-09 10:32:20|43612.9|43592.9|43612.9|43592.9|43612.9|43592.9|43612.9|43592.9|2
1639045950000|2021-12-09 10:32:30|43610.7|43590.7|43607.9|43587.9|43612.6|43592.6|43607.9|43587.9|0
1639045980000|2021-12-09 10:33:00|43610.1|43590.1|43605.4|43585.4|43610.1|43590.1|43605.4|43585.4|1
1639046020000|2021-12-09 10:33:40|43602.9|43582.9|43600.4|43580.4|43605.4|43585.4|43600.4|43580.4|1
1639046030000|2021-12-09 10:33:50|43602.9|43582.9|43600.4|43580.4|43602.9|43582.9|43600.4|43580.4|1
1639046040000|2021-12-09 10:34:00|43602.6|43582.6|43605.4|43585.4|43605.4|43585.4|43602.6|43582.6|2
1639046050000|2021-12-09 10:34:10|43607.6|43587.6|43615.7|43595.7|43617.9|43597.9|43607.6|43587.6|2
1639046060000|2021-12-09 10:34:20|43617.9|43597.9|43615.4|43595.4|43620.4|43600.4|43615.4|43595.4|1
1639046070000|2021-12-09 10:34:30|43619.8|43599.8|43619.8|43599.8|43619.8|43599.8|43619.8|43599.8|1
1639046080000|2021-12-09 10:34:40|43617.6|43597.6|43617.6|43597.6|43617.6|43597.6|43617.6|43597.6|0
1639046090000|2021-12-09 10:34:50|43620.1|43600.1|43620.1|43600.1|43620.1|43600.1|43620.1|43600.1|1
1639046100000|2021-12-09 10:35:00|43620.4|43600.4|43620.4|43600.4|43620.4|43600.4|43620.4|43600.4|0
1639046110000|2021-12-09 10:35:10|43625.7|43605.7|43625.4|43605.4|43625.7|43605.7|43625.4|43605.4|2
1639046120000|2021-12-09 10:35:20|43625.7|43605.7|43632.9|43612.9|43632.9|43612.9|43625.7|43605.7|3
1639046130000|2021-12-09 10:35:30|43635.4|43615.4|43647.6|43627.6|43647.6|43627.6|43635.4|43615.4|13
1639046140000|2021-12-09 10:35:40|43647.9|43627.9|43655.4|43635.4|43655.4|43635.4|43647.6|43627.6|8
1639046150000|2021-12-09 10:35:50|43653.2|43633.2|43652.9|43632.9|43653.2|43633.2|43652.9|43632.9|1
1639046160000|2021-12-09 10:36:00|43650.4|43630.4|43650.4|43630.4|43650.4|43630.4|43650.4|43630.4|4
1639046170000|2021-12-09 10:36:10|43647.9|43627.9|43650.4|43630.4|43650.4|43630.4|43647.9|43627.9|0
1639046180000|2021-12-09 10:36:20|43652.6|43632.6|43650.4|43630.4|43652.6|43632.6|43647.9|43627.9|1
1639046190000|2021-12-09 10:36:30|43648.2|43628.2|43647.9|43627.9|43648.2|43628.2|43647.9|43627.9|0
1639046220000|2021-12-09 10:37:00|43650.4|43630.4|43648.2|43628.2|43652.9|43632.9|43647.9|43627.9|2
1639046230000|2021-12-09 10:37:10|43647.9|43627.9|43650.1|43630.1|43650.1|43630.1|43647.9|43627.9|1
1639046240000|2021-12-09 10:37:20|43650.4|43630.4|43650.4|43630.4|43650.4|43630.4|43650.4|43630.4|0
1639046250000|2021-12-09 10:37:30|43647.9|43627.9|43645.4|43625.4|43647.9|43627.9|43645.4|43625.4|1
1639046280000|2021-12-09 10:38:00|43647.9|43627.9|43647.9|43627.9|43647.9|43627.9|43647.9|43627.9|3
1639046290000|2021-12-09 10:38:10|43645.4|43625.4|43650.4|43630.4|43650.4|43630.4|43645.4|43625.4|0
1639046310000|2021-12-09 10:38:30|43652.9|43632.9|43650.4|43630.4|43657.9|43637.9|43650.4|43630.4|9
1639046320000|2021-12-09 10:38:40|43647.9|43627.9|43650.4|43630.4|43650.4|43630.4|43647.9|43627.9|2
1639046330000|2021-12-09 10:38:50|43657.9|43637.9|43665.1|43645.1|43665.1|43645.1|43655.7|43635.7|10
1639046340000|2021-12-09 10:39:00|43662.6|43642.6|43660.4|43640.4|43662.6|43642.6|43660.4|43640.4|0
1639046350000|2021-12-09 10:39:10|43657.6|43637.6|43663.5|43643.5|43665.7|43645.7|43657.6|43637.6|5
1639046360000|2021-12-09 10:39:20|43663.2|43643.2|43663.2|43643.2|43663.2|43643.2|43663.2|43643.2|0
1639046370000|2021-12-09 10:39:30|43665.7|43645.7|43662.9|43642.9|43665.7|43645.7|43662.9|43642.9|0
1639046380000|2021-12-09 10:39:40|43663.2|43643.2|43662.9|43642.9|43667.9|43647.9|43662.9|43642.9|8
1639046400000|2021-12-09 10:40:00|43660.4|43640.4|43660.4|43640.4|43660.4|43640.4|43660.4|43640.4|0
1639046410000|2021-12-09 10:40:10|||||||||2
1639046450000|2021-12-09 10:40:50|43662.9|43642.9|43667.9|43647.9|43667.9|43647.9|43662.9|43642.9|3
1639046460000|2021-12-09 10:41:00|43670.1|43650.1|43670.1|43650.1|43670.1|43650.1|43670.1|43650.1|3
1639046470000|2021-12-09 10:41:10|43667.9|43647.9|43665.4|43645.4|43667.9|43647.9|43665.4|43645.4|3
1639046480000|2021-12-09 10:41:20|43665.1|43645.1|43665.1|43645.1|43665.1|43645.1|43665.1|43645.1|1
1639046490000|2021-12-09 10:41:30|||||||||1
1639046500000|2021-12-09 10:41:40|43662.9|43642.9|43660.4|43640.4|43662.9|43642.9|43660.4|43640.4|0
1639046520000|2021-12-09 10:42:00|43660.1|43640.1|43660.4|43640.4|43660.4|43640.4|43655.4|43635.4|2
1639046530000|2021-12-09 10:42:10|43658.2|43638.2|43660.4|43640.4|43660.4|43640.4|43657.9|43637.9|1
1639046550000|2021-12-09 10:42:30|43658.2|43638.2|43657.9|43637.9|43658.2|43638.2|43657.9|43637.9|0
1639046560000|2021-12-09 10:42:40|43655.7|43635.7|43652.9|43632.9|43655.7|43635.7|43652.9|43632.9|3
1639046570000|2021-12-09 10:42:50|43653.2|43633.2|43655.4|43635.4|43655.4|43635.4|43653.2|43633.2|2
1639046580000|2021-12-09 10:43:00|43652.9|43632.9|43652.9|43632.9|43655.4|43635.4|43652.9|43632.9|7
1639046590000|2021-12-09 10:43:10|43655.4|43635.4|43655.4|43635.4|43655.4|43635.4|43655.4|43635.4|1
1639046600000|2021-12-09 10:43:20|43653.2|43633.2|43652.9|43632.9|43653.2|43633.2|43650.4|43630.4|0
1639046610000|2021-12-09 10:43:30|43650.4|43630.4|43650.4|43630.4|43650.4|43630.4|43650.4|43630.4|2
1639046620000|2021-12-09 10:43:40|||||||||1
1639046630000|2021-12-09 10:43:50|43654.8|43634.8|43652.9|43632.9|43655.1|43635.1|43652.9|43632.9|3
1639046640000|2021-12-09 10:44:00|43650.4|43630.4|43650.4|43630.4|43650.4|43630.4|43650.4|43630.4|2
1639046650000|2021-12-09 10:44:10|43652.9|43632.9|43655.4|43635.4|43655.4|43635.4|43652.9|43632.9|8
1639046660000|2021-12-09 10:44:20|43652.9|43632.9|43650.4|43630.4|43652.9|43632.9|43650.4|43630.4|0
1639046680000|2021-12-09 10:44:40|||||||||1
1639046700000|2021-12-09 10:45:00|43652.9|43632.9|43650.4|43630.4|43652.9|43632.9|43650.4|43630.4|2
1639046710000|2021-12-09 10:45:10|43655.4|43635.4|43655.4|43635.4|43655.4|43635.4|43655.4|43635.4|1
1639046720000|2021-12-09 10:45:20|43650.4|43630.4|43650.4|43630.4|43650.4|43630.4|43650.4|43630.4|0
1639046740000|2021-12-09 10:45:40|43662.9|43642.9|43665.4|43645.4|43665.4|43645.4|43662.9|43642.9|2
1639046750000|2021-12-09 10:45:50|43665.7|43645.7|43670.4|43650.4|43670.4|43650.4|43665.7|43645.7|4
1639046760000|2021-12-09 10:46:00|43668.2|43648.2|43665.4|43645.4|43668.2|43648.2|43665.4|43645.4|2
1639046770000|2021-12-09 10:46:10|43662.6|43642.6|43665.4|43645.4|43665.4|43645.4|43662.6|43642.6|1
1639046780000|2021-12-09 10:46:20|43663.2|43643.2|43660.4|43640.4|43663.2|43643.2|43660.4|43640.4|2
1639046790000|2021-12-09 10:46:30|||||||||1
1639046800000|2021-12-09 10:46:40|43662.9|43642.9|43662.9|43642.9|43662.9|43642.9|43657.9|43637.9|3
1639046810000|2021-12-09 10:46:50|43665.4|43645.4|43662.9|43642.9|43665.4|43645.4|43662.9|43642.9|3
1639046820000|2021-12-09 10:47:00|43665.1|43645.1|43662.9|43642.9|43665.4|43645.4|43662.9|43642.9|1
1639046850000|2021-12-09 10:47:30|||||||||2
1639046860000|2021-12-09 10:47:40|43660.4|43640.4|43660.4|43640.4|43660.4|43640.4|43660.4|43640.4|3
1639046870000|2021-12-09 10:47:50|43657.9|43637.9|43657.9|43637.9|43660.4|43640.4|43657.9|43637.9|0
1639046880000|2021-12-09 10:48:00|43655.4|43635.4|43657.9|43637.9|43657.9|43637.9|43655.4|43635.4|1
1639046890000|2021-12-09 10:48:10|43655.4|43635.4|43660.4|43640.4|43660.4|43640.4|43653.2|43633.2|7
1639046920000|2021-12-09 10:48:40|43662.6|43642.6|43660.4|43640.4|43665.4|43645.4|43660.4|43640.4|0
1639046940000|2021-12-09 10:49:00|43657.9|43637.9|43657.9|43637.9|43657.9|43637.9|43657.9|43637.9|3
1639046950000|2021-12-09 10:49:10|43655.4|43635.4|43655.4|43635.4|43655.4|43635.4|43655.4|43635.4|1
1639046960000|2021-12-09 10:49:20|43657.9|43637.9|43657.9|43637.9|43657.9|43637.9|43657.9|43637.9|0
1639046970000|2021-12-09 10:49:30|43660.1|43640.1|43660.4|43640.4|43660.4|43640.4|43660.1|43640.1|0
1639046990000|2021-12-09 10:49:50|||||||||1
1639047010000|2021-12-09 10:50:10|43665.4|43645.4|43660.4|43640.4|43665.4|43645.4|43660.4|43640.4|3
1639047030000|2021-12-09 10:50:30|43657.9|43637.9|43660.4|43640.4|43660.4|43640.4|43657.9|43637.9|1
1639047050000|2021-12-09 10:50:50|43662.6|43642.6|43662.9|43642.9|43662.9|43642.9|43662.6|43642.6|0
1639047060000|2021-12-09 10:51:00|43660.4|43640.4|43660.4|43640.4|43660.4|43640.4|43660.4|43640.4|3
1639047120000|2021-12-09 10:52:00|43662.6|43642.6|43662.9|43642.9|43662.9|43642.9|43662.6|43642.6|1
1639047130000|2021-12-09 10:52:10|43657.9|43637.9|43662.9|43642.9|43662.9|43642.9|43657.9|43637.9|2
1639047140000|2021-12-09 10:52:20|43660.4|43640.4|43662.9|43642.9|43665.4|43645.4|43660.4|43640.4|1
1639047150000|2021-12-09 10:52:30|43665.4|43645.4|43665.4|43645.4|43665.4|43645.4|43662.9|43642.9|1
1639047170000|2021-12-09 10:52:50|||||||||1
1639047190000|2021-12-09 10:53:10|43667.6|43647.6|43665.7|43645.7|43667.9|43647.9|43665.7|43645.7|0
1639047200000|2021-12-09 10:53:20|43667.6|43647.6|43665.7|43645.7|43667.9|43647.9|43665.7|43645.7|0
1639047210000|2021-12-09 10:53:30|43665.4|43645.4|43665.4|43645.4|43665.4|43645.4|43662.9|43642.9|0
1639047220000|2021-12-09 10:53:40|43662.9|43642.9|43665.4|43645.4|43665.4|43645.4|43662.9|43642.9|0
1639047230000|2021-12-09 10:53:50|43667.9|43647.9|43665.1|43645.1|43667.9|43647.9|43665.1|43645.1|1
1639047240000|2021-12-09 10:54:00|43665.4|43645.4|43665.4|43645.4|43665.4|43645.4|43665.4|43645.4|0
1639047250000|2021-12-09 10:54:10|43667.6|43647.6|43667.9|43647.9|43667.9|43647.9|43667.6|43647.6|0
1639047260000|2021-12-09 10:54:20|43665.4|43645.4|43665.4|43645.4|43665.4|43645.4|43665.1|43645.1|3
1639047270000|2021-12-09 10:54:30|43665.1|43645.1|43665.4|43645.4|43665.4|43645.4|43662.9|43642.9|1
1639047300000|2021-12-09 10:55:00|||||||||1
1639047310000|2021-12-09 10:55:10|43663.2|43643.2|43662.9|43642.9|43663.2|43643.2|43662.9|43642.9|1
1639047320000|2021-12-09 10:55:20|43657.9|43637.9|43657.9|43637.9|43657.9|43637.9|43657.9|43637.9|2
1639047330000|2021-12-09 10:55:30|43662.3|43642.3|43660.7|43640.7|43662.3|43642.3|43660.7|43640.7|2
1639047340000|2021-12-09 10:55:40|43660.4|43640.4|43662.9|43642.9|43662.9|43642.9|43660.4|43640.4|0
1639047350000|2021-12-09 10:55:50|||||||||1
1639047360000|2021-12-09 10:56:00|43667.6|43647.6|43667.6|43647.6|43667.6|43647.6|43667.6|43647.6|5
1639047370000|2021-12-09 10:56:10|43669.8|43649.8|43669.8|43649.8|43669.8|43649.8|43669.8|43649.8|6
1639047380000|2021-12-09 10:56:20|43667.6|43647.6|43667.6|43647.6|43667.6|43647.6|43667.6|43647.6|0
1639047390000|2021-12-09 10:56:30|43667.9|43647.9|43665.1|43645.1|43667.9|43647.9|43665.1|43645.1|5
1639047400000|2021-12-09 10:56:40|43660.4|43640.4|43657.9|43637.9|43660.4|43640.4|43657.9|43637.9|2
1639047410000|2021-12-09 10:56:50|43655.4|43635.4|43665.4|43645.4|43665.4|43645.4|43655.4|43635.4|5
1639047420000|2021-12-09 10:57:00|43662.9|43642.9|43667.9|43647.9|43667.9|43647.9|43662.9|43642.9|1
1639047430000|2021-12-09 10:57:10|43670.1|43650.1|43665.4|43645.4|43670.1|43650.1|43665.4|43645.4|0
1639047440000|2021-12-09 10:57:20|43667.9|43647.9|43670.1|43650.1|43670.1|43650.1|43667.6|43647.6|2
1639047450000|2021-12-09 10:57:30|43667.9|43647.9|43670.1|43650.1|43670.1|43650.1|43667.9|43647.9|0
1639047460000|2021-12-09 10:57:40|||||||||3
1639047480000|2021-12-09 10:58:00|43667.9|43647.9|43670.1|43650.1|43670.1|43650.1|43667.9|43647.9|0
1639047490000|2021-12-09 10:58:10|43667.9|43647.9|43665.4|43645.4|43667.9|43647.9|43665.4|43645.4|1
1639047510000|2021-12-09 10:58:30|43665.1|43645.1|43665.1|43645.1|43665.1|43645.1|43665.1|43645.1|2
1639047520000|2021-12-09 10:58:40|43662.9|43642.9|43662.6|43642.6|43662.9|43642.9|43662.6|43642.6|1
1639047540000|2021-12-09 10:59:00|43660.4|43640.4|43660.4|43640.4|43660.4|43640.4|43660.4|43640.4|0
1639047550000|2021-12-09 10:59:10|43662.9|43642.9|43662.9|43642.9|43662.9|43642.9|43662.9|43642.9|6
1639047560000|2021-12-09 10:59:20|43665.4|43645.4|43665.4|43645.4|43665.4|43645.4|43665.4|43645.4|0
1639047570000|2021-12-09 10:59:30|43662.9|43642.9|43665.4|43645.4|43665.4|43645.4|43660.4|43640.4|1
1639047590000|2021-12-09 10:59:50|43662.9|43642.9|43662.9|43642.9|43665.4|43645.4|43662.9|43642.9|2
1639047600000|2021-12-09 11:00:00|43663.2|43643.2|43662.9|43642.9|43663.2|43643.2|43660.4|43640.4|1
1639047610000|2021-12-09 11:00:10|43660.7|43640.7|43660.4|43640.4|43660.7|43640.7|43660.4|43640.4|0
1639047620000|2021-12-09 11:00:20|43662.6|43642.6|43662.9|43642.9|43662.9|43642.9|43662.6|43642.6|0
1639047630000|2021-12-09 11:00:30|43665.4|43645.4|43665.4|43645.4|43665.4|43645.4|43662.9|43642.9|1
1639047640000|2021-12-09 11:00:40|43662.9|43642.9|43662.9|43642.9|43662.9|43642.9|43662.9|43642.9|0
1639047650000|2021-12-09 11:00:50|43665.4|43645.4|43670.1|43650.1|43670.1|43650.1|43665.4|43645.4|2
1639047660000|2021-12-09 11:01:00|43672.9|43652.9|43670.4|43650.4|43672.9|43652.9|43670.4|43650.4|0
1639047670000|2021-12-09 11:01:10|43672.6|43652.6|43670.4|43650.4|43672.9|43652.9|43670.4|43650.4|3
1639047680000|2021-12-09 11:01:20|43667.9|43647.9|43670.4|43650.4|43670.4|43650.4|43667.9|43647.9|0
1639047700000|2021-12-09 11:01:40|43668.2|43648.2|43667.9|43647.9|43668.2|43648.2|43667.9|43647.9|1
1639047710000|2021-12-09 11:01:50|43665.7|43645.7|43665.7|43645.7|43665.7|43645.7|43665.7|43645.7|0
1639047730000|2021-12-09 11:02:10|43663.5|43643.5|43662.9|43642.9|43663.5|43643.5|43662.9|43642.9|4
1639047740000|2021-12-09 11:02:20|43657.9|43637.9|43657.9|43637.9|43657.9|43637.9|43657.9|43637.9|1
1639047770000|2021-12-09 11:02:50|43662.3|43642.3|43667.9|43647.9|43670.4|43650.4|43662.3|43642.3|17
1639047780000|2021-12-09 11:03:00|43670.1|43650.1|43672.9|43652.9|43672.9|43652.9|43670.1|43650.1|1
1639047790000|2021-12-09 11:03:10|43670.7|43650.7|43670.4|43650.4|43670.7|43650.7|43670.4|43650.4|4
1639047820000|2021-12-09 11:03:40|43672.6|43652.6|43672.6|43652.6|43672.9|43652.9|43670.4|43650.4|0
1639047830000|2021-12-09 11:03:50|43670.4|43650.4|43670.4|43650.4|43670.4|43650.4|43670.4|43650.4|0
1639047840000|2021-12-09 11:04:00|43672.6|43652.6|43672.9|43652.9|43672.9|43652.9|43670.4|43650.4|0
1639047860000|2021-12-09 11:04:20|43672.6|43652.6|43667.9|43647.9|43672.6|43652.6|43667.9|43647.9|1
1639047870000|2021-12-09 11:04:30|||||||||2
1639047890000|2021-12-09 11:04:50|||||||||1
1639047900000|2021-12-09 11:05:00|43665.7|43645.7|43665.4|43645.4|43665.7|43645.7|43665.4|43645.4|1
1639047930000|2021-12-09 11:05:30|43660.4|43640.4|43660.4|43640.4|43660.4|43640.4|43660.4|43640.4|5
1639047940000|2021-12-09 11:05:40|43657.9|43637.9|43655.4|43635.4|43657.9|43637.9|43655.4|43635.4|0
1639047950000|2021-12-09 11:05:50|43652.9|43632.9|43652.9|43632.9|43652.9|43632.9|43652.9|43632.9|6
1639047960000|2021-12-09 11:06:00|43650.7|43630.7|43650.4|43630.4|43650.7|43630.7|43647.9|43627.9|7
1639047970000|2021-12-09 11:06:10|43652.6|43632.6|43647.9|43627.9|43652.6|43632.6|43647.9|43627.9|3
1639047990000|2021-12-09 11:06:30|43647.6|43627.6|43647.9|43627.9|43647.9|43627.9|43647.6|43627.6|1
1639048000000|2021-12-09 11:06:40|43650.4|43630.4|43652.9|43632.9|43652.9|43632.9|43650.4|43630.4|2
1639048010000|2021-12-09 11:06:50|43662.9|43642.9|43662.9|43642.9|43662.9|43642.9|43662.9|43642.9|2
1639048020000|2021-12-09 11:07:00|43665.1|43645.1|43665.4|43645.4|43665.4|43645.4|43665.1|43645.1|2
1639048030000|2021-12-09 11:07:10|43663.2|43643.2|43662.9|43642.9|43663.2|43643.2|43662.9|43642.9|1
1639048040000|2021-12-09 11:07:20|43665.1|43645.1|43665.4|43645.4|43665.4|43645.4|43665.1|43645.1|3
1639048050000|2021-12-09 11:07:30|43667.6|43647.6|43665.4|43645.4|43667.9|43647.9|43665.4|43645.4|0
1639048060000|2021-12-09 11:07:40|43662.9|43642.9|43662.9|43642.9|43662.9|43642.9|43662.9|43642.9|0
1639048070000|2021-12-09 11:07:50|43660.4|43640.4|43660.4|43640.4|43660.4|43640.4|43660.4|43640.4|2
1639048080000|2021-12-09 11:08:00|43658.2|43638.2|43655.4|43635.4|43658.2|43638.2|43655.4|43635.4|0
1639048120000|2021-12-09 11:08:40|43655.7|43635.7|43657.9|43637.9|43657.9|43637.9|43655.7|43635.7|0
1639048130000|2021-12-09 11:08:50|43657.6|43637.6|43657.9|43637.9|43657.9|43637.9|43657.6|43637.6|0
1639048140000|2021-12-09 11:09:00|43655.4|43635.4|43655.4|43635.4|43655.4|43635.4|43655.4|43635.4|1
1639048170000|2021-12-09 11:09:30|||||||||1
1639048180000|2021-12-09 11:09:40|43653.2|43633.2|43655.4|43635.4|43655.4|43635.4|43653.2|43633.2|2
1639048190000|2021-12-09 11:09:50|||||||||1
1639048200000|2021-12-09 11:10:00|43653.2|43633.2|43655.4|43635.4|43655.4|43635.4|43650.4|43630.4|1
1639048230000|2021-12-09 11:10:30|43653.2|43633.2|43655.4|43635.4|43655.4|43635.4|43653.2|43633.2|0
1639048240000|2021-12-09 11:10:40|43653.2|43633.2|43650.7|43630.7|43653.2|43633.2|43650.7|43630.7|0
1639048250000|2021-12-09 11:10:50|43650.4|43630.4|43652.9|43632.9|43652.9|43632.9|43650.4|43630.4|0
1639048260000|2021-12-09 11:11:00|43650.4|43630.4|43652.9|43632.9|43652.9|43632.9|43650.4|43630.4|3
1639048270000|2021-12-09 11:11:10|||||||||2
1639048300000|2021-12-09 11:11:40|43650.4|43630.4|43650.4|43630.4|43650.4|43630.4|43650.4|43630.4|4
1639048310000|2021-12-09 11:11:50|43652.9|43632.9|43650.4|43630.4|43652.9|43632.9|43647.9|43627.9|3
1639048320000|2021-12-09 11:12:00|43652.6|43632.6|43647.9|43627.9|43652.9|43632.9|43647.9|43627.9|3
1639048330000|2021-12-09 11:12:10|43645.4|43625.4|43647.9|43627.9|43647.9|43627.9|43645.4|43625.4|13
1639048340000|2021-12-09 11:12:20|43645.4|43625.4|43645.4|43625.4|43650.4|43630.4|43645.4|43625.4|8
1639048350000|2021-12-09 11:12:30|43647.9|43627.9|43645.7|43625.7|43647.9|43627.9|43645.7|43625.7|6
1639048370000|2021-12-09 11:12:50|43645.4|43625.4|43640.1|43620.1|43645.4|43625.4|43632.9|43612.9|10
1639048380000|2021-12-09 11:13:00|43637.9|43617.9|43632.9|43612.9|43637.9|43617.9|43632.9|43612.9|0
1639048390000|2021-12-09 11:13:10|43635.1|43615.1|43637.9|43617.9|43637.9|43617.9|43635.1|43615.1|1
1639048400000|2021-12-09 11:13:20|43635.4|43615.4|43635.1|43615.1|43635.7|43615.7|43632.9|43612.9|1
1639048410000|2021-12-09 11:13:30|43635.4|43615.4|43632.9|43612.9|43635.4|43615.4|43632.9|43612.9|0
1639048420000|2021-12-09 11:13:40|43633.2|43613.2|43632.9|43612.9|43635.4|43615.4|43632.9|43612.9|2
1639048430000|2021-12-09 11:13:50|43630.4|43610.4|43622.9|43602.9|43630.4|43610.4|43622.9|43602.9|11
1639048440000|2021-12-09 11:14:00|43620.4|43600.4|43620.4|43600.4|43625.4|43605.4|43620.4|43600.4|17
1639048450000|2021-12-09 11:14:10|43620.1|43600.1|43625.4|43605.4|43627.6|43607.6|43620.1|43600.1|22
1639048460000|2021-12-09 11:14:20|43615.4|43595.4|43612.9|43592.9|43615.4|43595.4|43612.9|43592.9|10
1639048470000|2021-12-09 11:14:30|43610.7|43590.7|43595.4|43575.4|43610.7|43590.7|43592.9|43572.9|19
1639048480000|2021-12-09 11:14:40|43593.2|43573.2|43592.9|43572.9|43597.9|43577.9|43592.9|43572.9|4
1639048490000|2021-12-09 11:14:50|43590.7|43570.7|43597.9|43577.9|43597.9|43577.9|43590.4|43570.4|4
1639048500000|2021-12-09 11:15:00|43600.1|43580.1|43597.9|43577.9|43600.1|43580.1|43597.9|43577.9|4
1639048510000|2021-12-09 11:15:10|43590.4|43570.4|43590.4|43570.4|43590.4|43570.4|43585.4|43565.4|15
1639048520000|2021-12-09 11:15:20|43592.6|43572.6|43587.9|43567.9|43592.9|43572.9|43587.9|43567.9|5
1639048530000|2021-12-09 11:15:30|43585.4|43565.4|43585.4|43565.4|43587.9|43567.9|43583.2|43563.2|6
1639048540000|2021-12-09 11:15:40|43582.9|43562.9|43585.4|43565.4|43585.7|43565.7|43582.9|43562.9|4
1639048550000|2021-12-09 11:15:50|43582.9|43562.9|43585.4|43565.4|43585.4|43565.4|43582.9|43562.9|5
1639048560000|2021-12-09 11:16:00|43582.9|43562.9|43577.9|43557.9|43582.9|43562.9|43577.9|43557.9|12
1639048570000|2021-12-09 11:16:10|43580.4|43560.4|43577.9|43557.9|43580.4|43560.4|43577.9|43557.9|3
1639048580000|2021-12-09 11:16:20|43573.5|43553.5|43557.6|43537.6|43573.5|43553.5|43555.4|43535.4|18
1639048590000|2021-12-09 11:16:30|43557.3|43537.3|43552.9|43532.9|43557.6|43537.6|43548.5|43528.5|9
1639048600000|2021-12-09 11:16:40|43555.4|43535.4|43555.4|43535.4|43557.9|43537.9|43552.9|43532.9|5
1639048610000|2021-12-09 11:16:50|43557.6|43537.6|43558.2|43538.2|43560.1|43540.1|43557.6|43537.6|5
1639048620000|2021-12-09 11:17:00|43557.9|43537.9|43557.9|43537.9|43560.4|43540.4|43557.9|43537.9|2
1639048630000|2021-12-09 11:17:10|43560.1|43540.1|43560.4|43540.4|43562.9|43542.9|43560.1|43540.1|8
1639048640000|2021-12-09 11:17:20|43558.2|43538.2|43557.9|43537.9|43558.2|43538.2|43557.9|43537.9|0
1639048650000|2021-12-09 11:17:30|||||||||6
1639048660000|2021-12-09 11:17:40|43555.7|43535.7|43555.4|43535.4|43557.9|43537.9|43555.4|43535.4|1
1639048670000|2021-12-09 11:17:50|43552.9|43532.9|43552.9|43532.9|43552.9|43532.9|43552.9|43532.9|5
1639048680000|2021-12-09 11:18:00|43552.6|43532.6|43560.4|43540.4|43560.4|43540.4|43552.6|43532.6|7
1639048700000|2021-12-09 11:18:20|43562.9|43542.9|43560.4|43540.4|43562.9|43542.9|43560.4|43540.4|3
1639048710000|2021-12-09 11:18:30|43557.9|43537.9|43550.4|43530.4|43557.9|43537.9|43550.4|43530.4|5
1639048730000|2021-12-09 11:18:50|43552.9|43532.9|43550.4|43530.4|43552.9|43532.9|43550.4|43530.4|4
1639048740000|2021-12-09 11:19:00|43550.1|43530.1|43545.4|43525.4|43550.1|43530.1|43545.4|43525.4|1
1639048760000|2021-12-09 11:19:20|43543.2|43523.2|43542.9|43522.9|43543.2|43523.2|43542.9|43522.9|7
1639048770000|2021-12-09 11:19:30|43538.2|43518.2|43535.7|43515.7|43538.2|43518.2|43535.7|43515.7|3
1639048780000|2021-12-09 11:19:40|43536|43516|43538.2|43518.2|43538.2|43518.2|43536|43516|3
1639048800000|2021-12-09 11:20:00|43540.4|43520.4|43540.1|43520.1|43540.4|43520.4|43540.1|43520.1|0
1639048820000|2021-12-09 11:20:20|||||||||4
1639048830000|2021-12-09 11:20:30|43537.9|43517.9|43533.2|43513.2|43537.9|43517.9|43532.9|43512.9|8
1639048840000|2021-12-09 11:20:40|43532.9|43512.9|43530.4|43510.4|43532.9|43512.9|43530.1|43510.1|11
1639048850000|2021-12-09 11:20:50|43525.4|43505.4|43515.4|43495.4|43525.4|43505.4|43515.4|43495.4|18
1639048860000|2021-12-09 11:21:00|43512.9|43492.9|43515.4|43495.4|43515.4|43495.4|43508.2|43488.2|6
1639048870000|2021-12-09 11:21:10|43517.6|43497.6|43520.4|43500.4|43520.4|43500.4|43515.4|43495.4|5
1639048880000|2021-12-09 11:21:20|43522.9|43502.9|43522.9|43502.9|43522.9|43502.9|43520.4|43500.4|3
1639048890000|2021-12-09 11:21:30|43525.1|43505.1|43527.9|43507.9|43527.9|43507.9|43522.9|43502.9|6
1639048900000|2021-12-09 11:21:40|43530.1|43510.1|43525.4|43505.4|43530.4|43510.4|43525.4|43505.4|5
1639048920000|2021-12-09 11:22:00|43527.6|43507.6|43525.4|43505.4|43527.9|43507.9|43522.9|43502.9|4
1639048930000|2021-12-09 11:22:10|43527.9|43507.9|43527.6|43507.6|43530.1|43510.1|43527.6|43507.6|1
1639048940000|2021-12-09 11:22:20|43525.4|43505.4|43525.1|43505.1|43525.4|43505.4|43525.1|43505.1|1
1639048950000|2021-12-09 11:22:30|43522.9|43502.9|43522.9|43502.9|43522.9|43502.9|43522.9|43502.9|3
1639048960000|2021-12-09 11:22:40|43520.4|43500.4|43520.4|43500.4|43520.4|43500.4|43520.4|43500.4|1
1639048980000|2021-12-09 11:23:00|43517.9|43497.9|43500.4|43480.4|43517.9|43497.9|43500.4|43480.4|6
1639048990000|2021-12-09 11:23:10|43495.4|43475.4|43497.9|43477.9|43500.4|43480.4|43495.4|43475.4|10
1639049000000|2021-12-09 11:23:20|43488.2|43468.2|43477.9|43457.9|43488.2|43468.2|43475.4|43455.4|11
1639049010000|2021-12-09 11:23:30|43480.4|43460.4|43480.4|43460.4|43480.4|43460.4|43480.4|43460.4|4
1639049020000|2021-12-09 11:23:40|43477.9|43457.9|43477.9|43457.9|43480.7|43460.7|43477.9|43457.9|3
1639049030000|2021-12-09 11:23:50|43475.7|43455.7|43470.4|43450.4|43475.7|43455.7|43468.2|43448.2|17
1639049040000|2021-12-09 11:24:00|43468.2|43448.2|43412.9|43392.9|43468.2|43448.2|43412.9|43392.9|61
1639049050000|2021-12-09 11:24:10|43407.9|43387.9|43347.9|43327.9|43410.4|43390.4|43347.6|43327.6|59
1639049060000|2021-12-09 11:24:20|43341|43321|43365.4|43345.4|43365.4|43345.4|43340.4|43320.4|37
1639049070000|2021-12-09 11:24:30|43360.4|43340.4|43350.1|43330.1|43360.4|43340.4|43347.9|43327.9|12
1639049080000|2021-12-09 11:24:40|43347.9|43327.9|43375.4|43355.4|43375.4|43355.4|43347.9|43327.9|20
1639049090000|2021-12-09 11:24:50|43372.9|43352.9|43355.4|43335.4|43372.9|43352.9|43355.4|43335.4|12
1639049100000|2021-12-09 11:25:00|43360.4|43340.4|43372.6|43352.6|43372.6|43352.6|43352.9|43332.9|14
1639049110000|2021-12-09 11:25:10|43370.4|43350.4|43362.9|43342.9|43372.9|43352.9|43360.7|43340.7|15
1639049120000|2021-12-09 11:25:20|43362.6|43342.6|43360.4|43340.4|43362.6|43342.6|43357.9|43337.9|4
1639049130000|2021-12-09 11:25:30|43362.6|43342.6|43352.9|43332.9|43365.4|43345.4|43350.4|43330.4|9
1639049140000|2021-12-09 11:25:40|43340.7|43320.7|43340.4|43320.4|43345.4|43325.4|43340.4|43320.4|12
1639049150000|2021-12-09 11:25:50|43337.9|43317.9|43333.2|43313.2|43338.2|43318.2|43333.2|43313.2|11
1639049160000|2021-12-09 11:26:00|43331|43311|43332.6|43312.6|43335.7|43315.7|43328.8|43308.8|15
1639049170000|2021-12-09 11:26:10|43327.9|43307.9|43330.4|43310.4|43330.4|43310.4|43327.9|43307.9|12
1639049180000|2021-12-09 11:26:20|43335.4|43315.4|43345.4|43325.4|43345.4|43325.4|43335.4|43315.4|12
1639049190000|2021-12-09 11:26:30|43347.9|43327.9|43347.9|43327.9|43347.9|43327.9|43347.9|43327.9|4
1639049200000|2021-12-09 11:26:40|43352.9|43332.9|43392.6|43372.6|43392.6|43372.6|43352.9|43332.9|26
1639049210000|2021-12-09 11:26:50|43390.7|43370.7|43397.9|43377.9|43397.9|43377.9|43390.4|43370.4|7
1639049220000|2021-12-09 11:27:00|43400.4|43380.4|43407.9|43387.9|43407.9|43387.9|43400.4|43380.4|12
1639049230000|2021-12-09 11:27:10|43410.1|43390.1|43410.1|43390.1|43410.1|43390.1|43410.1|43390.1|2
1639049240000|2021-12-09 11:27:20|43407.9|43387.9|43405.4|43385.4|43410.4|43390.4|43405.4|43385.4|9
1639049250000|2021-12-09 11:27:30|43396.6|43376.6|43397.9|43377.9|43397.9|43377.9|43395.4|43375.4|9
1639049260000|2021-12-09 11:27:40|43400.1|43380.1|43400.1|43380.1|43400.1|43380.1|43400.1|43380.1|3
1639049270000|2021-12-09 11:27:50|43402.3|43382.3|43404.8|43384.8|43404.8|43384.8|43402.3|43382.3|4
1639049280000|2021-12-09 11:28:00|43405.4|43385.4|43405.4|43385.4|43405.4|43385.4|43402.9|43382.9|11
1639049290000|2021-12-09 11:28:10|43405.7|43385.7|43405.7|43385.7|43405.7|43385.7|43405.7|43385.7|4
1639049300000|2021-12-09 11:28:20|43407.9|43387.9|43415.4|43395.4|43417.6|43397.6|43407.9|43387.9|13
1639049310000|2021-12-09 11:28:30|43415.1|43395.1|43415.4|43395.4|43415.4|43395.4|43415.1|43395.1|1
1639049320000|2021-12-09 11:28:40|43413.2|43393.2|43415.7|43395.7|43415.7|43395.7|43412.9|43392.9|2
1639049330000|2021-12-09 11:28:50|43415.4|43395.4|43420.4|43400.4|43420.4|43400.4|43415.4|43395.4|14
1639049340000|2021-12-09 11:29:00|43417.6|43397.6|43412.9|43392.9|43417.6|43397.6|43412.6|43392.6|1
1639049350000|2021-12-09 11:29:10|43415.4|43395.4|43417.9|43397.9|43417.9|43397.9|43412.9|43392.9|5
1639049360000|2021-12-09 11:29:20|43420.1|43400.1|43415.4|43395.4|43420.4|43400.4|43415.4|43395.4|5
1639049370000|2021-12-09 11:29:30|43417.6|43397.6|43417.6|43397.6|43417.6|43397.6|43417.6|43397.6|1
1639049380000|2021-12-09 11:29:40|43419.8|43399.8|43427.9|43407.9|43427.9|43407.9|43419.8|43399.8|3
1639049390000|2021-12-09 11:29:50|43425.4|43405.4|43440.4|43420.4|43440.4|43420.4|43425.4|43405.4|8
1639049400000|2021-12-09 11:30:00|43438.2|43418.2|43430.4|43410.4|43438.2|43418.2|43423.5|43403.5|15
1639049410000|2021-12-09 11:30:10|43427.9|43407.9|43425.1|43405.1|43427.9|43407.9|43420.4|43400.4|4
1639049430000|2021-12-09 11:30:30|43425.4|43405.4|43422.9|43402.9|43425.4|43405.4|43422.9|43402.9|2
1639049440000|2021-12-09 11:30:40|43425.4|43405.4|43422.9|43402.9|43427.9|43407.9|43422.9|43402.9|3
1639049450000|2021-12-09 11:30:50|43425.4|43405.4|43422.9|43402.9|43425.4|43405.4|43422.9|43402.9|6
1639049460000|2021-12-09 11:31:00|43425.1|43405.1|43430.4|43410.4|43430.4|43410.4|43425.1|43405.1|2
1639049470000|2021-12-09 11:31:10|43432.6|43412.6|43422.9|43402.9|43432.9|43412.9|43422.9|43402.9|8
1639049480000|2021-12-09 11:31:20|43428.2|43408.2|43428.2|43408.2|43428.2|43408.2|43428.2|43408.2|4
1639049490000|2021-12-09 11:31:30|43427.9|43407.9|43440.4|43420.4|43440.4|43420.4|43427.9|43407.9|12
1639049500000|2021-12-09 11:31:40|43437.9|43417.9|43442.9|43422.9|43443.2|43423.2|43437.9|43417.9|2
1639049510000|2021-12-09 11:31:50|43445.4|43425.4|43440.4|43420.4|43445.4|43425.4|43440.4|43420.4|7
1639049520000|2021-12-09 11:32:00|43438.2|43418.2|43420.4|43400.4|43440.4|43420.4|43420.4|43400.4|12
1639049530000|2021-12-09 11:32:10|43422.6|43402.6|43417.9|43397.9|43422.6|43402.6|43417.9|43397.9|4
1639049540000|2021-12-09 11:32:20|43417.3|43397.3|43407.9|43387.9|43417.3|43397.3|43407.9|43387.9|12
1639049550000|2021-12-09 11:32:30|43407.6|43387.6|43405.4|43385.4|43407.6|43387.6|43405.4|43385.4|3
1639049560000|2021-12-09 11:32:40|43415.4|43395.4|43420.4|43400.4|43420.4|43400.4|43415.4|43395.4|7
1639049570000|2021-12-09 11:32:50|43417.9|43397.9|43415.4|43395.4|43417.9|43397.9|43415.4|43395.4|3
1639049580000|2021-12-09 11:33:00|43417.6|43397.6|43420.4|43400.4|43420.4|43400.4|43415.4|43395.4|4
1639049590000|2021-12-09 11:33:10|43417.9|43397.9|43415.4|43395.4|43417.9|43397.9|43415.4|43395.4|0
1639049600000|2021-12-09 11:33:20|43415.7|43395.7|43417.9|43397.9|43417.9|43397.9|43415.4|43395.4|0
1639049610000|2021-12-09 11:33:30|43415.7|43395.7|43415.7|43395.7|43415.7|43395.7|43415.7|43395.7|1
1639049620000|2021-12-09 11:33:40|43415.4|43395.4|43422.9|43402.9|43422.9|43402.9|43415.4|43395.4|3
1639049630000|2021-12-09 11:33:50|43420.7|43400.7|43405.7|43385.7|43420.7|43400.7|43403.2|43383.2|8
1639049640000|2021-12-09 11:34:00|43403.5|43383.5|43403.2|43383.2|43405.7|43385.7|43403.2|43383.2|1
1639049650000|2021-12-09 11:34:10|43403.5|43383.5|43400.4|43380.4|43403.5|43383.5|43400.4|43380.4|12
1639049660000|2021-12-09 11:34:20|43402.6|43382.6|43395.4|43375.4|43402.9|43382.9|43395.4|43375.4|9
1639049670000|2021-12-09 11:34:30|43393.2|43373.2|43395.4|43375.4|43395.4|43375.4|43393.2|43373.2|11
1639049680000|2021-12-09 11:34:40|||||||||1
1639049690000|2021-12-09 11:34:50|43392.9|43372.9|43390.4|43370.4|43395.4|43375.4|43390.4|43370.4|3
1639049700000|2021-12-09 11:35:00|43392.9|43372.9|43387.9|43367.9|43392.9|43372.9|43387.9|43367.9|6
1639049710000|2021-12-09 11:35:10|43385.4|43365.4|43385.4|43365.4|43385.4|43365.4|43382.9|43362.9|9
1639049720000|2021-12-09 11:35:20|43382.9|43362.9|43385.4|43365.4|43387.6|43367.6|43382.9|43362.9|5
1639049730000|2021-12-09 11:35:30|43387.6|43367.6|43385.4|43365.4|43387.6|43367.6|43385.4|43365.4|4
1639049740000|2021-12-09 11:35:40|43385.1|43365.1|43382.9|43362.9|43385.4|43365.4|43382.9|43362.9|6
1639049750000|2021-12-09 11:35:50|43385.4|43365.4|43380.7|43360.7|43385.4|43365.4|43380.7|43360.7|11
1639049760000|2021-12-09 11:36:00|43385.4|43365.4|43380.4|43360.4|43385.4|43365.4|43380.4|43360.4|3
1639049770000|2021-12-09 11:36:10|43382.6|43362.6|43382.9|43362.9|43382.9|43362.9|43382.6|43362.6|0
1639049780000|2021-12-09 11:36:20|43385.4|43365.4|43385.4|43365.4|43385.4|43365.4|43385.4|43365.4|1
1639049790000|2021-12-09 11:36:30|43385.1|43365.1|43385.4|43365.4|43385.4|43365.4|43382.9|43362.9|5
1639049810000|2021-12-09 11:36:50|43387.9|43367.9|43385.4|43365.4|43387.9|43367.9|43385.4|43365.4|4
1639049820000|2021-12-09 11:37:00|43383.2|43363.2|43365.1|43345.1|43383.2|43363.2|43365.1|43345.1|12
1639049830000|2021-12-09 11:37:10|43367.3|43347.3|43362.9|43342.9|43367.9|43347.9|43362.9|43342.9|2
1639049840000|2021-12-09 11:37:20|||||||||1
1639049850000|2021-12-09 11:37:30|43365.1|43345.1|43362.9|43342.9|43365.4|43345.4|43362.9|43342.9|5
1639049860000|2021-12-09 11:37:40|43360.7|43340.7|43360.4|43340.4|43360.7|43340.7|43360.4|43340.4|4
1639049870000|2021-12-09 11:37:50|43362.9|43342.9|43362.9|43342.9|43362.9|43342.9|43360.4|43340.4|9
1639049880000|2021-12-09 11:38:00|43360.4|43340.4|43360.4|43340.4|43360.4|43340.4|43360.4|43340.4|1
1639049890000|2021-12-09 11:38:10|43362.6|43342.6|43360.4|43340.4|43362.9|43342.9|43360.4|43340.4|3
1639049900000|2021-12-09 11:38:20|43362.9|43342.9|43357.9|43337.9|43362.9|43342.9|43357.9|43337.9|1
1639049910000|2021-12-09 11:38:30|43360.4|43340.4|43360.4|43340.4|43362.9|43342.9|43360.4|43340.4|3
1639049920000|2021-12-09 11:38:40|43358.2|43338.2|43345.7|43325.7|43358.2|43338.2|43345.7|43325.7|11
1639049930000|2021-12-09 11:38:50|43345.4|43325.4|43345.4|43325.4|43345.4|43325.4|43345.4|43325.4|9
1639049940000|2021-12-09 11:39:00|43347.9|43327.9|43350.4|43330.4|43350.4|43330.4|43345.4|43325.4|6
1639049950000|2021-12-09 11:39:10|||||||||2
1639049960000|2021-12-09 11:39:20|43352.9|43332.9|43352.9|43332.9|43352.9|43332.9|43352.9|43332.9|4
1639049970000|2021-12-09 11:39:30|43350.4|43330.4|43350.4|43330.4|43352.9|43332.9|43350.4|43330.4|4
1639049980000|2021-12-09 11:39:40|43352.6|43332.6|43350.4|43330.4|43352.6|43332.6|43350.4|43330.4|2
1639049990000|2021-12-09 11:39:50|43352.6|43332.6|43352.9|43332.9|43355.4|43335.4|43352.6|43332.6|2
1639050000000|2021-12-09 11:40:00|43350.7|43330.7|43347.9|43327.9|43352.9|43332.9|43347.9|43327.9|5
1639050010000|2021-12-09 11:40:10|43350.1|43330.1|43345.4|43325.4|43350.4|43330.4|43345.1|43325.1|6
1639050020000|2021-12-09 11:40:20|43342.9|43322.9|43342.9|43322.9|43342.9|43322.9|43337.9|43317.9|5
1639050030000|2021-12-09 11:40:30|43340.4|43320.4|43340.4|43320.4|43340.4|43320.4|43340.4|43320.4|10
1639050040000|2021-12-09 11:40:40|||||||||2
1639050050000|2021-12-09 11:40:50|||||||||1
1639050060000|2021-12-09 11:41:00|43342.9|43322.9|43340.4|43320.4|43342.9|43322.9|43340.4|43320.4|2
1639050070000|2021-12-09 11:41:10|43342.6|43322.6|43345.4|43325.4|43345.4|43325.4|43342.6|43322.6|4
1639050080000|2021-12-09 11:41:20|43343.2|43323.2|43343.2|43323.2|43343.2|43323.2|43343.2|43323.2|3
1639050090000|2021-12-09 11:41:30|||||||||1
1639050100000|2021-12-09 11:41:40|43340.4|43320.4|43337.9|43317.9|43340.4|43320.4|43337.9|43317.9|10
1639050110000|2021-12-09 11:41:50|43335.7|43315.7|43307.9|43287.9|43335.7|43315.7|43307.9|43287.9|14
1639050120000|2021-12-09 11:42:00|43305.7|43285.7|43305.4|43285.4|43310.1|43290.1|43305.4|43285.4|16
1639050130000|2021-12-09 11:42:10|43303.2|43283.2|43305.4|43285.4|43305.4|43285.4|43290.4|43270.4|16
1639050140000|2021-12-09 11:42:20|43307.6|43287.6|43312.6|43292.6|43315.1|43295.1|43307.6|43287.6|4
1639050150000|2021-12-09 11:42:30|43313.2|43293.2|43315.4|43295.4|43315.4|43295.4|43313.2|43293.2|5
1639050160000|2021-12-09 11:42:40|43317.9|43297.9|43315.7|43295.7|43317.9|43297.9|43315.7|43295.7|2
1639050170000|2021-12-09 11:42:50|43315.4|43295.4|43315.4|43295.4|43317.9|43297.9|43312.9|43292.9|3
1639050180000|2021-12-09 11:43:00|43317.9|43297.9|43315.4|43295.4|43320.4|43300.4|43315.4|43295.4|14
1639050190000|2021-12-09 11:43:10|43313.2|43293.2|43315.4|43295.4|43315.4|43295.4|43312.9|43292.9|3
1639050200000|2021-12-09 11:43:20|43315.1|43295.1|43305.7|43285.7|43315.1|43295.1|43305.7|43285.7|5
1639050210000|2021-12-09 11:43:30|43303.2|43283.2|43300.4|43280.4|43303.2|43283.2|43300.4|43280.4|11
1639050220000|2021-12-09 11:43:40|43303.2|43283.2|43303.2|43283.2|43305.1|43285.1|43301|43281|3
1639050230000|2021-12-09 11:43:50|43305.4|43285.4|43300.4|43280.4|43305.4|43285.4|43300.4|43280.4|2
1639050240000|2021-12-09 11:44:00|43298.2|43278.2|43302.9|43282.9|43302.9|43282.9|43298.2|43278.2|8
1639050250000|2021-12-09 11:44:10|43305.4|43285.4|43315.4|43295.4|43315.4|43295.4|43305.4|43285.4|9
1639050260000|2021-12-09 11:44:20|43315.7|43295.7|43315.4|43295.4|43315.7|43295.7|43315.4|43295.4|7
1639050270000|2021-12-09 11:44:30|43310.4|43290.4|43305.4|43285.4|43310.4|43290.4|43302.9|43282.9|12
1639050280000|2021-12-09 11:44:40|43310.4|43290.4|43315.4|43295.4|43315.4|43295.4|43310.4|43290.4|4
1639050290000|2021-12-09 11:44:50|43317.6|43297.6|43315.4|43295.4|43320.4|43300.4|43313.2|43293.2|7
1639050300000|2021-12-09 11:45:00|43312.9|43292.9|43315.4|43295.4|43315.4|43295.4|43312.9|43292.9|2
1639050310000|2021-12-09 11:45:10|43317.6|43297.6|43310.4|43290.4|43317.6|43297.6|43310.4|43290.4|3
1639050320000|2021-12-09 11:45:20|43308.2|43288.2|43307.9|43287.9|43310.4|43290.4|43307.9|43287.9|4
1639050330000|2021-12-09 11:45:30|43315.4|43295.4|43322.6|43302.6|43322.6|43302.6|43315.4|43295.4|9
1639050340000|2021-12-09 11:45:40|43322.9|43302.9|43325.4|43305.4|43325.7|43305.7|43322.9|43302.9|7
1639050350000|2021-12-09 11:45:50|43327.6|43307.6|43327.9|43307.9|43327.9|43307.9|43325.4|43305.4|8
1639050360000|2021-12-09 11:46:00|43325.7|43305.7|43325.4|43305.4|43327.6|43307.6|43323.2|43303.2|5
1639050370000|2021-12-09 11:46:10|43327.9|43307.9|43330.4|43310.4|43330.4|43310.4|43327.9|43307.9|4
1639050380000|2021-12-09 11:46:20|43327.9|43307.9|43325.4|43305.4|43327.9|43307.9|43322.9|43302.9|4
1639050390000|2021-12-09 11:46:30|43332.9|43312.9|43333.2|43313.2|43333.2|43313.2|43332.9|43312.9|4
1639050400000|2021-12-09 11:46:40|43332.9|43312.9|43335.4|43315.4|43335.4|43315.4|43332.9|43312.9|4
1639050410000|2021-12-09 11:46:50|||||||||1
1639050420000|2021-12-09 11:47:00|||||||||2
1639050430000|2021-12-09 11:47:10|43332.9|43312.9|43335.4|43315.4|43340.7|43320.7|43332.9|43312.9|6
1639050440000|2021-12-09 11:47:20|43333.2|43313.2|43330.4|43310.4|43333.2|43313.2|43330.4|43310.4|3
1639050450000|2021-12-09 11:47:30|43327.9|43307.9|43327.9|43307.9|43330.4|43310.4|43327.9|43307.9|0
1639050460000|2021-12-09 11:47:40|43330.1|43310.1|43332.9|43312.9|43335.4|43315.4|43330.1|43310.1|5
1639050470000|2021-12-09 11:47:50|43338.2|43318.2|43335.7|43315.7|43338.5|43318.5|43335.7|43315.7|7
1639050480000|2021-12-09 11:48:00|43340.4|43320.4|43342.9|43322.9|43342.9|43322.9|43337.9|43317.9|4
1639050490000|2021-12-09 11:48:10|43340.7|43320.7|43337.9|43317.9|43340.7|43320.7|43335.4|43315.4|3
1639050500000|2021-12-09 11:48:20|43335.7|43315.7|43335.7|43315.7|43335.7|43315.7|43333.5|43313.5|0
1639050510000|2021-12-09 11:48:30|43337.9|43317.9|43335.4|43315.4|43337.9|43317.9|43332.9|43312.9|3
1639050520000|2021-12-09 11:48:40|43332.9|43312.9|43330.4|43310.4|43332.9|43312.9|43330.4|43310.4|0
1639050530000|2021-12-09 11:48:50|43325.4|43305.4|43320.4|43300.4|43325.4|43305.4|43320.4|43300.4|11
1639050540000|2021-12-09 11:49:00|43315.4|43295.4|43310.7|43290.7|43315.4|43295.4|43310.7|43290.7|3
1639050550000|2021-12-09 11:49:10|43300.7|43280.7|43310.4|43290.4|43310.4|43290.4|43300.7|43280.7|17
1639050560000|2021-12-09 11:49:20|43310.1|43290.1|43303.2|43283.2|43310.4|43290.4|43303.2|43283.2|7
1639050570000|2021-12-09 11:49:30|43305.4|43285.4|43305.4|43285.4|43305.4|43285.4|43305.4|43285.4|1
1639050580000|2021-12-09 11:49:40|43310.7|43290.7|43311|43291|43311|43291|43310.7|43290.7|4
1639050590000|2021-12-09 11:49:50|43315.4|43295.4|43315.7|43295.7|43315.7|43295.7|43310.7|43290.7|5
1639050600000|2021-12-09 11:50:00|43313.2|43293.2|43302.9|43282.9|43313.2|43293.2|43302.9|43282.9|5
1639050610000|2021-12-09 11:50:10|43297.9|43277.9|43285.7|43265.7|43298.2|43278.2|43285.7|43265.7|8
1639050620000|2021-12-09 11:50:20|43285.4|43265.4|43287.9|43267.9|43292.9|43272.9|43285.4|43265.4|11
1639050630000|2021-12-09 11:50:30|43285.7|43265.7|43285.4|43265.4|43285.7|43265.7|43282.9|43262.9|7
1639050640000|2021-12-09 11:50:40|43285.1|43265.1|43280.4|43260.4|43285.1|43265.1|43280.4|43260.4|3
1639050650000|2021-12-09 11:50:50|||||||||2
1639050660000|2021-12-09 11:51:00|43282.6|43262.6|43285.1|43265.1|43285.1|43265.1|43280.4|43260.4|11
1639050670000|2021-12-09 11:51:10|43287.6|43267.6|43287.6|43267.6|43287.6|43267.6|43287.6|43267.6|4
1639050680000|2021-12-09 11:51:20|43290.1|43270.1|43290.1|43270.1|43290.1|43270.1|43290.1|43270.1|1
1639050690000|2021-12-09 11:51:30|43292.9|43272.9|43302.9|43282.9|43302.9|43282.9|43292.9|43272.9|6
1639050700000|2021-12-09 11:51:40|43300.7|43280.7|43300.7|43280.7|43300.7|43280.7|43300.7|43280.7|6
1639050710000|2021-12-09 11:51:50|43300.4|43280.4|43295.4|43275.4|43300.4|43280.4|43295.4|43275.4|7
1639050720000|2021-12-09 11:52:00|43292.9|43272.9|43287.9|43267.9|43292.9|43272.9|43283.5|43263.5|11
1639050730000|2021-12-09 11:52:10|43290.4|43270.4|43285.4|43265.4|43290.4|43270.4|43285.4|43265.4|3
1639050740000|2021-12-09 11:52:20|43280.7|43260.7|43280.4|43260.4|43280.7|43260.7|43280.4|43260.4|3
1639050750000|2021-12-09 11:52:30|43277.9|43257.9|43275.4|43255.4|43277.9|43257.9|43275.4|43255.4|9
1639050760000|2021-12-09 11:52:40|43280.1|43260.1|43280.4|43260.4|43280.4|43260.4|43275.4|43255.4|7
1639050770000|2021-12-09 11:52:50|43278.2|43258.2|43282.9|43262.9|43282.9|43262.9|43277.9|43257.9|3
1639050780000|2021-12-09 11:53:00|43285.4|43265.4|43287.9|43267.9|43287.9|43267.9|43285.4|43265.4|3
1639050790000|2021-12-09 11:53:10|43290.4|43270.4|43292.9|43272.9|43295.4|43275.4|43290.4|43270.4|6
1639050800000|2021-12-09 11:53:20|43295.4|43275.4|43295.4|43275.4|43295.4|43275.4|43292.9|43272.9|0
1639050810000|2021-12-09 11:53:30|43290.4|43270.4|43292.6|43272.6|43292.6|43272.6|43290.4|43270.4|1
1639050820000|2021-12-09 11:53:40|43292.9|43272.9|43295.4|43275.4|43295.4|43275.4|43292.9|43272.9|2
1639050830000|2021-12-09 11:53:50|43292.9|43272.9|43290.4|43270.4|43295.4|43275.4|43290.4|43270.4|4
1639050840000|2021-12-09 11:54:00|43287.6|43267.6|43287.9|43267.9|43290.4|43270.4|43287.6|43267.6|3
1639050850000|2021-12-09 11:54:10|43290.4|43270.4|43292.9|43272.9|43292.9|43272.9|43290.4|43270.4|3
1639050860000|2021-12-09 11:54:20|43290.7|43270.7|43292.9|43272.9|43292.9|43272.9|43290.4|43270.4|0
1639050870000|2021-12-09 11:54:30|43290.7|43270.7|43295.4|43275.4|43295.4|43275.4|43290.4|43270.4|2
1639050880000|2021-12-09 11:54:40|43297.6|43277.6|43297.6|43277.6|43297.6|43277.6|43297.6|43277.6|0
1639050890000|2021-12-09 11:54:50|43295.4|43275.4|43292.9|43272.9|43295.4|43275.4|43292.9|43272.9|7
1639050900000|2021-12-09 11:55:00|43295.1|43275.1|43300.4|43280.4|43300.4|43280.4|43295.1|43275.1|2
1639050910000|2021-12-09 11:55:10|43297.9|43277.9|43300.4|43280.4|43300.4|43280.4|43297.9|43277.9|1
1639050930000|2021-12-09 11:55:30|||||||||5
1639050940000|2021-12-09 11:55:40|43302.9|43282.9|43310.4|43290.4|43310.4|43290.4|43302.9|43282.9|3
1639050950000|2021-12-09 11:55:50|43310.7|43290.7|43312.9|43292.9|43312.9|43292.9|43310.7|43290.7|1
1639050960000|2021-12-09 11:56:00|43310.4|43290.4|43310.4|43290.4|43310.4|43290.4|43310.4|43290.4|5
1639050970000|2021-12-09 11:56:10|43312.9|43292.9|43312.9|43292.9|43312.9|43292.9|43312.9|43292.9|5
1639050980000|2021-12-09 11:56:20|43315.1|43295.1|43310.4|43290.4|43315.1|43295.1|43310.4|43290.4|7
1639050990000|2021-12-09 11:56:30|43308.2|43288.2|43298.2|43278.2|43308.2|43288.2|43298.2|43278.2|5
1639051000000|2021-12-09 11:56:40|43296|43276|43295.7|43275.7|43296|43276|43292.3|43272.3|6
1639051010000|2021-12-09 11:56:50|43290.7|43270.7|43290.7|43270.7|43290.7|43270.7|43290.7|43270.7|5
1639051030000|2021-12-09 11:57:10|43292.9|43272.9|43290.4|43270.4|43292.9|43272.9|43290.4|43270.4|3
1639051040000|2021-12-09 11:57:20|43285.4|43265.4|43295.4|43275.4|43297.6|43277.6|43285.4|43265.4|9
1639051050000|2021-12-09 11:57:30|43297.9|43277.9|43305.1|43285.1|43305.1|43285.1|43297.9|43277.9|4
1639051060000|2021-12-09 11:57:40|43307.6|43287.6|43310.1|43290.1|43310.1|43290.1|43307.6|43287.6|1
1639051070000|2021-12-09 11:57:50|43310.4|43290.4|43307.9|43287.9|43310.4|43290.4|43307.9|43287.9|1
1639051080000|2021-12-09 11:58:00|43307.6|43287.6|43303.2|43283.2|43307.6|43287.6|43303.2|43283.2|6
1639051090000|2021-12-09 11:58:10|43301|43281|43303.2|43283.2|43303.2|43283.2|43301|43281|0
1639051100000|2021-12-09 11:58:20|43298.2|43278.2|43296|43276|43300.4|43280.4|43296|43276|2
1639051110000|2021-12-09 11:58:30|43295.4|43275.4|43302.9|43282.9|43302.9|43282.9|43295.4|43275.4|4
1639051120000|2021-12-09 11:58:40|43305.1|43285.1|43307.9|43287.9|43307.9|43287.9|43305.1|43285.1|0
1639051130000|2021-12-09 11:58:50|43305.4|43285.4|43307.6|43287.6|43307.6|43287.6|43305.4|43285.4|2
1639051140000|2021-12-09 11:59:00|43307.9|43287.9|43309.8|43289.8|43310.4|43290.4|43307.9|43287.9|10
1639051150000|2021-12-09 11:59:10|43305.4|43285.4|43300.4|43280.4|43305.4|43285.4|43300.4|43280.4|1
1639051160000|2021-12-09 11:59:20|43302.9|43282.9|43312.9|43292.9|43312.9|43292.9|43302.9|43282.9|10
1639051170000|2021-12-09 11:59:30|||||||||1
1639051190000|2021-12-09 11:59:50|43310.4|43290.4|43305.4|43285.4|43310.4|43290.4|43305.4|43285.4|3
1639051200000|2021-12-09 12:00:00|43300.4|43280.4|43297.9|43277.9|43300.4|43280.4|43287.9|43267.9|11
1639051210000|2021-12-09 12:00:10|43295.7|43275.7|43295.4|43275.4|43297.9|43277.9|43295.4|43275.4|7
1639051230000|2021-12-09 12:00:30|43297.9|43277.9|43305.4|43285.4|43305.4|43285.4|43295.4|43275.4|11
1639051240000|2021-12-09 12:00:40|||||||||1
1639051250000|2021-12-09 12:00:50|43302.9|43282.9|43300.4|43280.4|43302.9|43282.9|43297.9|43277.9|6
1639051260000|2021-12-09 12:01:00|43298.2|43278.2|43300.4|43280.4|43300.4|43280.4|43298.2|43278.2|1
1639051270000|2021-12-09 12:01:10|43302.9|43282.9|43302.9|43282.9|43302.9|43282.9|43302.9|43282.9|3
1639051280000|2021-12-09 12:01:20|43300.4|43280.4|43298.2|43278.2|43300.4|43280.4|43298.2|43278.2|1
1639051290000|2021-12-09 12:01:30|43297.9|43277.9|43297.9|43277.9|43302.6|43282.6|43297.9|43277.9|1
1639051300000|2021-12-09 12:01:40|43298.2|43278.2|43295.4|43275.4|43302.6|43282.6|43295.4|43275.4|5
1639051310000|2021-12-09 12:01:50|43293.2|43273.2|43292.9|43272.9|43293.2|43273.2|43292.9|43272.9|1
1639051320000|2021-12-09 12:02:00|43290.7|43270.7|43290.4|43270.4|43290.7|43270.7|43287.9|43267.9|12
1639051330000|2021-12-09 12:02:10|43287.9|43267.9|43290.4|43270.4|43290.4|43270.4|43287.9|43267.9|3
1639051360000|2021-12-09 12:02:40|43292.6|43272.6|43292.9|43272.9|43292.9|43272.9|43292.6|43272.6|0
1639051370000|2021-12-09 12:02:50|43287.9|43267.9|43302.9|43282.9|43302.9|43282.9|43287.9|43267.9|9
1639051380000|2021-12-09 12:03:00|43305.1|43285.1|43305.4|43285.4|43305.4|43285.4|43305.1|43285.1|2
1639051390000|2021-12-09 12:03:10|43302.9|43282.9|43302.9|43282.9|43302.9|43282.9|43302.9|43282.9|0
1639051400000|2021-12-09 12:03:20|43305.7|43285.7|43305.4|43285.4|43305.7|43285.7|43305.4|43285.4|2
1639051410000|2021-12-09 12:03:30|43307.9|43287.9|43310.4|43290.4|43312.9|43292.9|43307.9|43287.9|4
1639051420000|2021-12-09 12:03:40|43312.6|43292.6|43310.4|43290.4|43312.9|43292.9|43310.4|43290.4|1
1639051430000|2021-12-09 12:03:50|43310.1|43290.1|43310.4|43290.4|43310.4|43290.4|43310.1|43290.1|3
1639051440000|2021-12-09 12:04:00|43305.4|43285.4|43297.9|43277.9|43305.4|43285.4|43297.9|43277.9|8
1639051450000|2021-12-09 12:04:10|||||||||1
1639051460000|2021-12-09 12:04:20|||||||||1
1639051480000|2021-12-09 12:04:40|43300.1|43280.1|43302.9|43282.9|43302.9|43282.9|43300.1|43280.1|2
1639051490000|2021-12-09 12:04:50|43305.4|43285.4|43307.9|43287.9|43307.9|43287.9|43305.4|43285.4|3
1639051500000|2021-12-09 12:05:00|43305.4|43285.4|43310.4|43290.4|43310.4|43290.4|43305.4|43285.4|4
1639051510000|2021-12-09 12:05:10|43307.9|43287.9|43310.4|43290.4|43310.4|43290.4|43307.9|43287.9|1
1639051520000|2021-12-09 12:05:20|43310.1|43290.1|43307.9|43287.9|43310.4|43290.4|43307.9|43287.9|3
1639051530000|2021-12-09 12:05:30|||||||||1
1639051540000|2021-12-09 12:05:40|43310.4|43290.4|43310.4|43290.4|43310.4|43290.4|43310.4|43290.4|2
1639051550000|2021-12-09 12:05:50|43307.9|43287.9|43310.4|43290.4|43310.4|43290.4|43307.9|43287.9|2
1639051560000|2021-12-09 12:06:00|43315.4|43295.4|43315.4|43295.4|43315.4|43295.4|43315.4|43295.4|4
1639051570000|2021-12-09 12:06:10|43320.1|43300.1|43320.4|43300.4|43322.6|43302.6|43317.9|43297.9|10
1639051580000|2021-12-09 12:06:20|43322.6|43302.6|43325.4|43305.4|43325.4|43305.4|43322.6|43302.6|6
1639051590000|2021-12-09 12:06:30|43327.9|43307.9|43327.9|43307.9|43327.9|43307.9|43327.9|43307.9|4
1639051600000|2021-12-09 12:06:40|43330.4|43310.4|43340.4|43320.4|43340.7|43320.7|43330.4|43310.4|11
1639051610000|2021-12-09 12:06:50|43337.9|43317.9|43335.4|43315.4|43337.9|43317.9|43335.4|43315.4|3
1639051620000|2021-12-09 12:07:00|43333.2|43313.2|43332.9|43312.9|43333.2|43313.2|43327.9|43307.9|9
1639051630000|2021-12-09 12:07:10|43335.4|43315.4|43335.7|43315.7|43335.7|43315.7|43335.4|43315.4|1
1639051640000|2021-12-09 12:07:20|||||||||2
1639051650000|2021-12-09 12:07:30|43333.2|43313.2|43330.7|43310.7|43333.2|43313.2|43330.7|43310.7|1
1639051660000|2021-12-09 12:07:40|43328.2|43308.2|43330.7|43310.7|43330.7|43310.7|43328.2|43308.2|3
1639051670000|2021-12-09 12:07:50|||||||||2
1639051680000|2021-12-09 12:08:00|43337.9|43317.9|43337.9|43317.9|43337.9|43317.9|43337.9|43317.9|3
1639051690000|2021-12-09 12:08:10|43340.4|43320.4|43340.4|43320.4|43340.4|43320.4|43340.4|43320.4|5
1639051710000|2021-12-09 12:08:30|43342.9|43322.9|43342.9|43322.9|43342.9|43322.9|43342.9|43322.9|3
1639051720000|2021-12-09 12:08:40|43345.4|43325.4|43345.4|43325.4|43345.4|43325.4|43345.4|43325.4|2
1639051730000|2021-12-09 12:08:50|43347.6|43327.6|43347.6|43327.6|43347.6|43327.6|43347.6|43327.6|1
1639051740000|2021-12-09 12:09:00|43347.9|43327.9|43352.9|43332.9|43352.9|43332.9|43345.4|43325.4|9
1639051750000|2021-12-09 12:09:10|43360.1|43340.1|43362.9|43342.9|43362.9|43342.9|43357.9|43337.9|5
1639051770000|2021-12-09 12:09:30|43363.2|43343.2|43365.4|43345.4|43365.7|43345.7|43362.9|43342.9|3
1639051780000|2021-12-09 12:09:40|43367.9|43347.9|43365.7|43345.7|43367.9|43347.9|43365.4|43345.4|2
1639051790000|2021-12-09 12:09:50|43367.9|43347.9|43365.4|43345.4|43367.9|43347.9|43362.9|43342.9|8
1639051800000|2021-12-09 12:10:00|43367.6|43347.6|43360.4|43340.4|43367.6|43347.6|43357.9|43337.9|9
1639051810000|2021-12-09 12:10:10|43356|43336|43357.9|43337.9|43357.9|43337.9|43355.4|43335.4|1
1639051820000|2021-12-09 12:10:20|43355.7|43335.7|43355.4|43335.4|43355.7|43335.7|43352.9|43332.9|2
1639051840000|2021-12-09 12:10:40|43360.1|43340.1|43365.1|43345.1|43365.1|43345.1|43360.1|43340.1|14
1639051850000|2021-12-09 12:10:50|43365.4|43345.4|43367.9|43347.9|43367.9|43347.9|43365.4|43345.4|1
1639051860000|2021-12-09 12:11:00|43365.4|43345.4|43365.4|43345.4|43367.9|43347.9|43365.4|43345.4|0
1639051870000|2021-12-09 12:11:10|43367.6|43347.6|43367.9|43347.9|43367.9|43347.9|43365.4|43345.4|0
1639051880000|2021-12-09 12:11:20|43372.9|43352.9|43372.9|43352.9|43372.9|43352.9|43372.9|43352.9|6
1639051900000|2021-12-09 12:11:40|43370.4|43350.4|43370.4|43350.4|43370.4|43350.4|43370.4|43350.4|6
1639051910000|2021-12-09 12:11:50|43372.6|43352.6|43370.4|43350.4|43372.6|43352.6|43367.9|43347.9|4
1639051920000|2021-12-09 12:12:00|43372.6|43352.6|43370.4|43350.4|43372.6|43352.6|43367.9|43347.9|3
1639051930000|2021-12-09 12:12:10|43368.2|43348.2|43370.4|43350.4|43370.4|43350.4|43367.9|43347.9|1
1639051940000|2021-12-09 12:12:20|43372.9|43352.9|43370.4|43350.4|43372.9|43352.9|43370.4|43350.4|1
1639051950000|2021-12-09 12:12:30|43372.6|43352.6|43370.4|43350.4|43372.6|43352.6|43370.4|43350.4|1
1639051960000|2021-12-09 12:12:40|43372.6|43352.6|43367.9|43347.9|43372.6|43352.6|43367.9|43347.9|3
1639051970000|2021-12-09 12:12:50|43365.7|43345.7|43370.4|43350.4|43370.4|43350.4|43365.4|43345.4|8
1639051980000|2021-12-09 12:13:00|43365.4|43345.4|43367.9|43347.9|43367.9|43347.9|43365.4|43345.4|2
1639051990000|2021-12-09 12:13:10|||||||||2
1639052000000|2021-12-09 12:13:20|||||||||3
1639052010000|2021-12-09 12:13:30|43372.9|43352.9|43372.9|43352.9|43372.9|43352.9|43372.9|43352.9|4
1639052020000|2021-12-09 12:13:40|43370.7|43350.7|43372.9|43352.9|43372.9|43352.9|43370.4|43350.4|4
1639052030000|2021-12-09 12:13:50|||||||||2
1639052040000|2021-12-09 12:14:00|43372.6|43352.6|43372.6|43352.6|43372.6|43352.6|43370.4|43350.4|3
1639052050000|2021-12-09 12:14:10|43370.4|43350.4|43372.6|43352.6|43372.6|43352.6|43370.1|43350.1|0
1639052060000|2021-12-09 12:14:20|43372.9|43352.9|43370.4|43350.4|43372.9|43352.9|43370.4|43350.4|2
1639052080000|2021-12-09 12:14:40|43372.9|43352.9|43370.4|43350.4|43372.9|43352.9|43370.4|43350.4|1
1639052090000|2021-12-09 12:14:50|43365.4|43345.4|43360.4|43340.4|43367.9|43347.9|43360.4|43340.4|4
1639052100000|2021-12-09 12:15:00|43362.9|43342.9|43360.4|43340.4|43362.9|43342.9|43360.4|43340.4|1
1639052110000|2021-12-09 12:15:10|43362.6|43342.6|43362.9|43342.9|43362.9|43342.9|43360.4|43340.4|1
1639052120000|2021-12-09 12:15:20|43365.1|43345.1|43363.2|43343.2|43365.4|43345.4|43362.9|43342.9|2
1639052130000|2021-12-09 12:15:30|43362.9|43342.9|43362.9|43342.9|43362.9|43342.9|43362.9|43342.9|0
1639052140000|2021-12-09 12:15:40|43360.7|43340.7|43350.4|43330.4|43360.7|43340.7|43350.4|43330.4|6
1639052150000|2021-12-09 12:15:50|43347.9|43327.9|43343.2|43323.2|43347.9|43327.9|43342.9|43322.9|7
1639052160000|2021-12-09 12:16:00|43342.9|43322.9|43345.4|43325.4|43347.6|43327.6|43342.9|43322.9|3
1639052170000|2021-12-09 12:16:10|43347.6|43327.6|43342.9|43322.9|43347.9|43327.9|43340.7|43320.7|4
1639052180000|2021-12-09 12:16:20|||||||||1
1639052190000|2021-12-09 12:16:30|43345.4|43325.4|43352.9|43332.9|43355.1|43335.1|43345.4|43325.4|5
1639052200000|2021-12-09 12:16:40|43350.7|43330.7|43350.1|43330.1|43350.7|43330.7|43347.9|43327.9|0
1639052210000|2021-12-09 12:16:50|43347.9|43327.9|43347.9|43327.9|43352.9|43332.9|43347.9|43327.9|2
1639052220000|2021-12-09 12:17:00|43350.4|43330.4|43347.9|43327.9|43350.4|43330.4|43347.9|43327.9|0
1639052230000|2021-12-09 12:17:10|43350.1|43330.1|43350.4|43330.4|43350.4|43330.4|43350.1|43330.1|0
1639052240000|2021-12-09 12:17:20|||||||||1
1639052250000|2021-12-09 12:17:30|43347.9|43327.9|43345.4|43325.4|43347.9|43327.9|43345.4|43325.4|0
1639052260000|2021-12-09 12:17:40|||||||||1
1639052270000|2021-12-09 12:17:50|43340.4|43320.4|43330.4|43310.4|43340.4|43320.4|43330.4|43310.4|5
1639052280000|2021-12-09 12:18:00|43330.7|43310.7|43337.9|43317.9|43337.9|43317.9|43330.4|43310.4|7
1639052290000|2021-12-09 12:18:10|43340.1|43320.1|43340.4|43320.4|43340.4|43320.4|43340.1|43320.1|0
1639052310000|2021-12-09 12:18:30|43342.9|43322.9|43350.4|43330.4|43350.4|43330.4|43342.9|43322.9|12
1639052320000|2021-12-09 12:18:40|43352.6|43332.6|43352.6|43332.6|43352.6|43332.6|43350.4|43330.4|1
1639052330000|2021-12-09 12:18:50|43350.4|43330.4|43345.4|43325.4|43350.4|43330.4|43345.4|43325.4|3
1639052340000|2021-12-09 12:19:00|43342.9|43322.9|43342.9|43322.9|43342.9|43322.9|43342.9|43322.9|1
1639052350000|2021-12-09 12:19:10|43340.7|43320.7|43342.9|43322.9|43342.9|43322.9|43340.7|43320.7|14
1639052360000|2021-12-09 12:19:20|43340.4|43320.4|43340.4|43320.4|43342.9|43322.9|43340.4|43320.4|3
1639052380000|2021-12-09 12:19:40|43337.9|43317.9|43337.9|43317.9|43337.9|43317.9|43337.9|43317.9|1
1639052390000|2021-12-09 12:19:50|43335.4|43315.4|43332.9|43312.9|43337.9|43317.9|43332.9|43312.9|2
1639052400000|2021-12-09 12:20:00|43335.4|43315.4|43335.4|43315.4|43335.4|43315.4|43335.4|43315.4|2
1639052410000|2021-12-09 12:20:10|43337.6|43317.6|43335.4|43315.4|43337.9|43317.9|43335.4|43315.4|0
1639052420000|2021-12-09 12:20:20|43332.9|43312.9|43332.9|43312.9|43335.4|43315.4|43332.9|43312.9|2
1639052430000|2021-12-09 12:20:30|||||||||2
1639052440000|2021-12-09 12:20:40|43330.7|43310.7|43330.4|43310.4|43330.7|43310.7|43330.4|43310.4|2
1639052450000|2021-12-09 12:20:50|43328.2|43308.2|43330.4|43310.4|43330.4|43310.4|43328.2|43308.2|1
1639052460000|2021-12-09 12:21:00|43327.9|43307.9|43325.7|43305.7|43330.4|43310.4|43325.7|43305.7|1
1639052470000|2021-12-09 12:21:10|||||||||3
1639052480000|2021-12-09 12:21:20|43325.4|43305.4|43325.4|43305.4|43325.4|43305.4|43325.4|43305.4|3
1639052490000|2021-12-09 12:21:30|||||||||2
1639052500000|2021-12-09 12:21:40|43322.9|43302.9|43323.2|43303.2|43323.2|43303.2|43320.7|43300.7|3
1639052510000|2021-12-09 12:21:50|||||||||4
1639052520000|2021-12-09 12:22:00|43320.9|43300.9|43320.4|43300.4|43320.9|43300.9|43320.4|43300.4|15
1639052540000|2021-12-09 12:22:20|43317.9|43297.9|43315.7|43295.7|43317.9|43297.9|43315.7|43295.7|4
1639052550000|2021-12-09 12:22:30|43317.9|43297.9|43317.9|43297.9|43317.9|43297.9|43317.9|43297.9|0
1639052560000|2021-12-09 12:22:40|||||||||2
1639052570000|2021-12-09 12:22:50|43320.4|43300.4|43322.9|43302.9|43322.9|43302.9|43320.4|43300.4|4
1639052580000|2021-12-09 12:23:00|43327.9|43307.9|43332.9|43312.9|43332.9|43312.9|43327.9|43307.9|7
1639052590000|2021-12-09 12:23:10|43335.1|43315.1|43337.9|43317.9|43337.9|43317.9|43335.1|43315.1|2
1639052600000|2021-12-09 12:23:20|43340.4|43320.4|43345.4|43325.4|43345.4|43325.4|43340.4|43320.4|6
1639052620000|2021-12-09 12:23:40|||||||||3
1639052630000|2021-12-09 12:23:50|43347.9|43327.9|43348.2|43328.2|43348.2|43328.2|43347.9|43327.9|1
1639052640000|2021-12-09 12:24:00|43347.9|43327.9|43357.9|43337.9|43357.9|43337.9|43347.9|43327.9|5
1639052650000|2021-12-09 12:24:10|||||||||1
1639052660000|2021-12-09 12:24:20|43360.4|43340.4|43357.9|43337.9|43362.9|43342.9|43357.9|43337.9|6
1639052670000|2021-12-09 12:24:30|43360.4|43340.4|43357.9|43337.9|43362.6|43342.6|43357.9|43337.9|4
1639052680000|2021-12-09 12:24:40|43355.4|43335.4|43350.4|43330.4|43357.9|43337.9|43347.9|43327.9|7
1639052690000|2021-12-09 12:24:50|43348.2|43328.2|43347.9|43327.9|43348.2|43328.2|43347.9|43327.9|2
1639052700000|2021-12-09 12:25:00|43342.9|43322.9|43342.9|43322.9|43345.4|43325.4|43342.9|43322.9|14
1639052710000|2021-12-09 12:25:10|43340.4|43320.4|43337.9|43317.9|43340.4|43320.4|43337.9|43317.9|2
1639052720000|2021-12-09 12:25:20|||||||||1
1639052740000|2021-12-09 12:25:40|43335.4|43315.4|43335.4|43315.4|43335.4|43315.4|43335.4|43315.4|2
1639052750000|2021-12-09 12:25:50|43335.1|43315.1|43332.9|43312.9|43335.1|43315.1|43332.9|43312.9|0
1639052770000|2021-12-09 12:26:10|43305.1|43285.1|43312.9|43292.9|43312.9|43292.9|43272.9|43252.9|69
1639052780000|2021-12-09 12:26:20|43307.9|43287.9|43310.4|43290.4|43310.4|43290.4|43305.4|43285.4|9
1639052790000|2021-12-09 12:26:30|43308.2|43288.2|43305.4|43285.4|43308.2|43288.2|43305.4|43285.4|2
1639052800000|2021-12-09 12:26:40|43302.9|43282.9|43300.4|43280.4|43302.9|43282.9|43300.4|43280.4|4
1639052810000|2021-12-09 12:26:50|43297.9|43277.9|43277.9|43257.9|43297.9|43277.9|43272.9|43252.9|18
1639052820000|2021-12-09 12:27:00|43275.9|43255.9|43270.4|43250.4|43275.9|43255.9|43270.4|43250.4|21
1639052830000|2021-12-09 12:27:10|43275.4|43255.4|43275.4|43255.4|43275.4|43255.4|43270.4|43250.4|5
1639052840000|2021-12-09 12:27:20|43270.4|43250.4|43270.4|43250.4|43272.9|43252.9|43270.4|43250.4|4
1639052850000|2021-12-09 12:27:30|43273.2|43253.2|43277.9|43257.9|43277.9|43257.9|43273.2|43253.2|15
1639052860000|2021-12-09 12:27:40|43272.9|43252.9|43268.2|43248.2|43272.9|43252.9|43267.6|43247.6|19
1639052870000|2021-12-09 12:27:50|43270.4|43250.4|43282.9|43262.9|43282.9|43262.9|43268.2|43248.2|21
1639052880000|2021-12-09 12:28:00|43280.4|43260.4|43280.4|43260.4|43282.9|43262.9|43277.9|43257.9|2
1639052890000|2021-12-09 12:28:10|43278.1|43258.1|43280.4|43260.4|43280.4|43260.4|43278.1|43258.1|0
1639052910000|2021-12-09 12:28:30|43282.9|43262.9|43282.9|43262.9|43282.9|43262.9|43282.9|43262.9|2
1639052920000|2021-12-09 12:28:40|43285.4|43265.4|43285.4|43265.4|43285.4|43265.4|43285.4|43265.4|3
1639052930000|2021-12-09 12:28:50|43287.9|43267.9|43285.4|43265.4|43287.9|43267.9|43285.4|43265.4|6
1639052940000|2021-12-09 12:29:00|43285.1|43265.1|43282.9|43262.9|43285.4|43265.4|43282.9|43262.9|7
1639052950000|2021-12-09 12:29:10|43280.6|43260.6|43280.4|43260.4|43280.6|43260.6|43280.4|43260.4|1
1639052960000|2021-12-09 12:29:20|43275.4|43255.4|43277.9|43257.9|43277.9|43257.9|43275.4|43255.4|6
1639052970000|2021-12-09 12:29:30|43278.1|43258.1|43280.4|43260.4|43280.4|43260.4|43277.9|43257.9|2
1639052980000|2021-12-09 12:29:40|43287.9|43267.9|43287.9|43267.9|43287.9|43267.9|43287.9|43267.9|10
1639052990000|2021-12-09 12:29:50|43290.4|43270.4|43300.4|43280.4|43302.6|43282.6|43290.4|43270.4|10
1639053000000|2021-12-09 12:30:00|43298.1|43278.1|43300.4|43280.4|43300.4|43280.4|43292.9|43272.9|10
1639053010000|2021-12-09 12:30:10|43302.9|43282.9|43310.4|43290.4|43310.4|43290.4|43302.9|43282.9|7
1639053020000|2021-12-09 12:30:20|43317.6|43297.6|43317.6|43297.6|43317.6|43297.6|43317.6|43297.6|2
1639053030000|2021-12-09 12:30:30|43320.1|43300.1|43322.9|43302.9|43322.9|43302.9|43320.1|43300.1|6
1639053040000|2021-12-09 12:30:40|43325.1|43305.1|43322.9|43302.9|43325.1|43305.1|43322.9|43302.9|1
1639053050000|2021-12-09 12:30:50|43320.4|43300.4|43320.4|43300.4|43320.4|43300.4|43320.4|43300.4|3
1639053060000|2021-12-09 12:31:00|43322.9|43302.9|43330.6|43310.6|43332.9|43312.9|43322.9|43302.9|12
1639053070000|2021-12-09 12:31:10|43335.4|43315.4|43335.4|43315.4|43335.4|43315.4|43333.1|43313.1|4
1639053080000|2021-12-09 12:31:20|43337.9|43317.9|43337.9|43317.9|43340.4|43320.4|43337.9|43317.9|3
1639053090000|2021-12-09 12:31:30|43340.1|43320.1|43342.9|43322.9|43342.9|43322.9|43340.1|43320.1|4
1639053100000|2021-12-09 12:31:40|43345.4|43325.4|43345.4|43325.4|43347.6|43327.6|43345.4|43325.4|2
1639053110000|2021-12-09 12:31:50|43342.9|43322.9|43365.1|43345.1|43365.1|43345.1|43342.9|43322.9|12
1639053120000|2021-12-09 12:32:00|43362.9|43342.9|43380.4|43360.4|43387.9|43367.9|43362.9|43342.9|25
1639053130000|2021-12-09 12:32:10|43377.9|43357.9|43380.4|43360.4|43385.6|43365.6|43370.4|43350.4|12
1639053140000|2021-12-09 12:32:20|43378.1|43358.1|43357.9|43337.9|43382.9|43362.9|43357.9|43337.9|13
1639053150000|2021-12-09 12:32:30|43353.1|43333.1|43350.6|43330.6|43355.6|43335.6|43350.6|43330.6|3
1639053160000|2021-12-09 12:32:40|43355.1|43335.1|43367.9|43347.9|43367.9|43347.9|43355.1|43335.1|4
1639053170000|2021-12-09 12:32:50|43365.4|43345.4|43365.4|43345.4|43370.4|43350.4|43365.4|43345.4|0
1639053180000|2021-12-09 12:33:00|43385.1|43365.1|43382.9|43362.9|43385.1|43365.1|43382.9|43362.9|6
1639053190000|2021-12-09 12:33:10|43380.6|43360.6|43390.1|43370.1|43392.6|43372.6|43380.4|43360.4|7
1639053200000|2021-12-09 12:33:20|43392.6|43372.6|43390.4|43370.4|43392.6|43372.6|43387.9|43367.9|5
1639053210000|2021-12-09 12:33:30|43387.9|43367.9|43382.6|43362.6|43387.9|43367.9|43380.4|43360.4|4
1639053230000|2021-12-09 12:33:50|43380.4|43360.4|43375.1|43355.1|43382.6|43362.6|43375.1|43355.1|2
1639053240000|2021-12-09 12:34:00|43372.9|43352.9|43372.9|43352.9|43372.9|43352.9|43365.6|43345.6|8
1639053250000|2021-12-09 12:34:10|43370.6|43350.6|43367.6|43347.6|43372.9|43352.9|43365.4|43345.4|3
1639053260000|2021-12-09 12:34:20|43365.4|43345.4|43380.4|43360.4|43380.4|43360.4|43365.4|43345.4|8
1639053270000|2021-12-09 12:34:30|43382.9|43362.9|43375.4|43355.4|43382.9|43362.9|43375.4|43355.4|10
1639053280000|2021-12-09 12:34:40|43372.9|43352.9|43385.4|43365.4|43385.4|43365.4|43370.4|43350.4|7
1639053290000|2021-12-09 12:34:50|43382.9|43362.9|43380.4|43360.4|43382.9|43362.9|43380.4|43360.4|8
1639053300000|2021-12-09 12:35:00|43382.6|43362.6|43382.6|43362.6|43385.4|43365.4|43380.4|43360.4|10
1639053310000|2021-12-09 12:35:10|43380.4|43360.4|43380.4|43360.4|43380.4|43360.4|43380.4|43360.4|1
1639053320000|2021-12-09 12:35:20|43387.9|43367.9|43387.9|43367.9|43390.4|43370.4|43382.9|43362.9|8
1639053330000|2021-12-09 12:35:30|43390.1|43370.1|43395.4|43375.4|43398.1|43378.1|43390.1|43370.1|4
1639053340000|2021-12-09 12:35:40|43393.1|43373.1|43395.4|43375.4|43397.9|43377.9|43393.1|43373.1|4
1639053350000|2021-12-09 12:35:50|43397.9|43377.9|43392.9|43372.9|43397.9|43377.9|43392.9|43372.9|3
1639053360000|2021-12-09 12:36:00|43395.4|43375.4|43397.9|43377.9|43400.4|43380.4|43395.4|43375.4|10
1639053370000|2021-12-09 12:36:10|43395.4|43375.4|43390.4|43370.4|43395.4|43375.4|43390.4|43370.4|10
1639053380000|2021-12-09 12:36:20|43387.9|43367.9|43380.4|43360.4|43387.9|43367.9|43380.4|43360.4|9
1639053390000|2021-12-09 12:36:30|||||||||2
1639053400000|2021-12-09 12:36:40|43378.1|43358.1|43373.1|43353.1|43378.1|43358.1|43373.1|43353.1|3
1639053410000|2021-12-09 12:36:50|43372.9|43352.9|43377.9|43357.9|43377.9|43357.9|43372.9|43352.9|6
1639053420000|2021-12-09 12:37:00|43380.1|43360.1|43375.4|43355.4|43380.1|43360.1|43370.4|43350.4|6
1639053440000|2021-12-09 12:37:20|43377.9|43357.9|43377.9|43357.9|43377.9|43357.9|43377.9|43357.9|0
1639053450000|2021-12-09 12:37:30|43375.4|43355.4|43375.4|43355.4|43375.4|43355.4|43375.4|43355.4|2
1639053470000|2021-12-09 12:37:50|43375.1|43355.1|43375.1|43355.1|43375.1|43355.1|43375.1|43355.1|21
1639053480000|2021-12-09 12:38:00|43377.6|43357.6|43377.6|43357.6|43377.6|43357.6|43377.6|43357.6|1
1639053490000|2021-12-09 12:38:10|43377.3|43357.3|43379.8|43359.8|43379.8|43359.8|43377.3|43357.3|2
1639053510000|2021-12-09 12:38:30|43377.6|43357.6|43372.9|43352.9|43377.6|43357.6|43372.9|43352.9|6
1639053520000|2021-12-09 12:38:40|43372.6|43352.6|43367.6|43347.6|43372.6|43352.6|43367.6|43347.6|5
1639053530000|2021-12-09 12:38:50|43367.3|43347.3|43365.4|43345.4|43367.3|43347.3|43362.9|43342.9|3
1639053540000|2021-12-09 12:39:00|43367.6|43347.6|43370.4|43350.4|43370.4|43350.4|43367.6|43347.6|3
1639053550000|2021-12-09 12:39:10|43372.6|43352.6|43377.9|43357.9|43377.9|43357.9|43372.6|43352.6|2
1639053560000|2021-12-09 12:39:20|43375.6|43355.6|43375.4|43355.4|43377.6|43357.6|43375.4|43355.4|2
1639053570000|2021-12-09 12:39:30|43375.1|43355.1|43377.9|43357.9|43378.1|43358.1|43375.1|43355.1|1
1639053580000|2021-12-09 12:39:40|43375.6|43355.6|43375.6|43355.6|43375.6|43355.6|43375.6|43355.6|0
1639053600000|2021-12-09 12:40:00|43375.3|43355.3|43368.1|43348.1|43375.3|43355.3|43368.1|43348.1|1
1639053610000|2021-12-09 12:40:10|43367.8|43347.8|43367.8|43347.8|43367.8|43347.8|43367.8|43347.8|0
1639053620000|2021-12-09 12:40:20|43368.1|43348.1|43367.6|43347.6|43368.1|43348.1|43365.3|43345.3|3
1639053630000|2021-12-09 12:40:30|43367.8|43347.8|43370.3|43350.3|43370.3|43350.3|43365.3|43345.3|6
1639053640000|2021-12-09 12:40:40|43375.1|43355.1|43379.8|43359.8|43379.8|43359.8|43375.1|43355.1|2
1639053650000|2021-12-09 12:40:50|43375.3|43355.3|43375.3|43355.3|43375.3|43355.3|43375.3|43355.3|2
1639053660000|2021-12-09 12:41:00|43379.8|43359.8|43380.1|43360.1|43380.1|43360.1|43379.8|43359.8|2
1639053670000|2021-12-09 12:41:10|43382.6|43362.6|43385.3|43365.3|43385.3|43365.3|43382.6|43362.6|1
1639053690000|2021-12-09 12:41:30|43387.8|43367.8|43387.8|43367.8|43387.8|43367.8|43385.3|43365.3|8
1639053700000|2021-12-09 12:41:40|43385.3|43365.3|43385.3|43365.3|43385.3|43365.3|43385.3|43365.3|6
1639053710000|2021-12-09 12:41:50|43389.8|43369.8|43390.3|43370.3|43390.3|43370.3|43389.8|43369.8|1
1639053720000|2021-12-09 12:42:00|43395.3|43375.3|43395.3|43375.3|43395.3|43375.3|43395.3|43375.3|0
1639053740000|2021-12-09 12:42:20|43390.3|43370.3|43395.3|43375.3|43395.3|43375.3|43390.3|43370.3|6
1639053750000|2021-12-09 12:42:30|43392.8|43372.8|43395.3|43375.3|43402.8|43382.8|43392.8|43372.8|5
1639053760000|2021-12-09 12:42:40|43392.8|43372.8|43382.6|43362.6|43392.8|43372.8|43382.6|43362.6|7
1639053770000|2021-12-09 12:42:50|43380.3|43360.3|43377.8|43357.8|43380.3|43360.3|43375.3|43355.3|7
1639053780000|2021-12-09 12:43:00|43372.8|43352.8|43365.3|43345.3|43375.1|43355.1|43363.1|43343.1|16
1639053790000|2021-12-09 12:43:10|||||||||2
1639053810000|2021-12-09 12:43:30|||||||||3
1639053820000|2021-12-09 12:43:40|43357.8|43337.8|43360.6|43340.6|43360.6|43340.6|43357.8|43337.8|2
1639053830000|2021-12-09 12:43:50|43365.3|43345.3|43370.3|43350.3|43370.3|43350.3|43365.3|43345.3|3
1639053840000|2021-12-09 12:44:00|||||||||3
1639053850000|2021-12-09 12:44:10|43367.8|43347.8|43380.3|43360.3|43380.3|43360.3|43367.8|43347.8|33
1639053860000|2021-12-09 12:44:20|43382.6|43362.6|43382.8|43362.8|43382.8|43362.8|43382.6|43362.6|2
1639053870000|2021-12-09 12:44:30|43383.1|43363.1|43383.1|43363.1|43383.1|43363.1|43383.1|43363.1|1
1639053890000|2021-12-09 12:44:50|||||||||1
1639053900000|2021-12-09 12:45:00|43385.3|43365.3|43390.3|43370.3|43390.3|43370.3|43385.3|43365.3|8
1639053910000|2021-12-09 12:45:10|43392.8|43372.8|43400.3|43380.3|43400.3|43380.3|43392.8|43372.8|8
1639053930000|2021-12-09 12:45:30|43402.6|43382.6|43405.3|43385.3|43405.3|43385.3|43402.6|43382.6|8
1639053940000|2021-12-09 12:45:40|43402.8|43382.8|43402.8|43382.8|43405.1|43385.1|43402.8|43382.8|6
1639053950000|2021-12-09 12:45:50|43405.1|43385.1|43405.3|43385.3|43407.3|43387.3|43400.3|43380.3|9
1639053960000|2021-12-09 12:46:00|43407.6|43387.6|43405.3|43385.3|43407.8|43387.8|43405.3|43385.3|2
1639053980000|2021-12-09 12:46:20|||||||||1
1639053990000|2021-12-09 12:46:30|43405.6|43385.6|43405.3|43385.3|43405.6|43385.6|43405.3|43385.3|0
1639054010000|2021-12-09 12:46:50|||||||||3
1639054020000|2021-12-09 12:47:00|43400.3|43380.3|43397.8|43377.8|43400.3|43380.3|43397.8|43377.8|3
1639054030000|2021-12-09 12:47:10|43395.6|43375.6|43395.3|43375.3|43397.8|43377.8|43395.3|43375.3|1
1639054040000|2021-12-09 12:47:20|43397.6|43377.6|43393.1|43373.1|43397.8|43377.8|43393.1|43373.1|1
1639054050000|2021-12-09 12:47:30|43392.8|43372.8|43390.6|43370.6|43392.8|43372.8|43390.3|43370.3|2
1639054060000|2021-12-09 12:47:40|43390.3|43370.3|43390.3|43370.3|43390.3|43370.3|43390.3|43370.3|0
1639054070000|2021-12-09 12:47:50|43387.6|43367.6|43387.8|43367.8|43387.8|43367.8|43387.6|43367.6|1
1639054080000|2021-12-09 12:48:00|43387.6|43367.6|43390.3|43370.3|43390.3|43370.3|43387.6|43367.6|3
1639054090000|2021-12-09 12:48:10|43395.1|43375.1|43397.8|43377.8|43397.8|43377.8|43392.8|43372.8|1
1639054100000|2021-12-09 12:48:20|||||||||1
1639054110000|2021-12-09 12:48:30|43402.3|43382.3|43402.6|43382.6|43404.8|43384.8|43402.3|43382.3|4
1639054120000|2021-12-09 12:48:40|||||||||1
1639054130000|2021-12-09 12:48:50|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|2
1639054140000|2021-12-09 12:49:00|43402.6|43382.6|43404.8|43384.8|43404.8|43384.8|43402.6|43382.6|3
1639054150000|2021-12-09 12:49:10|43407|43387|43404.8|43384.8|43407.3|43387.3|43404.8|43384.8|1
1639054160000|2021-12-09 12:49:20|43407|43387|43407.3|43387.3|43407.3|43387.3|43404.8|43384.8|1
1639054170000|2021-12-09 12:49:30|43405.1|43385.1|43404.8|43384.8|43405.1|43385.1|43404.8|43384.8|0
1639054190000|2021-12-09 12:49:50|||||||||1
1639054200000|2021-12-09 12:50:00|43402.6|43382.6|43402.6|43382.6|43402.6|43382.6|43402.6|43382.6|0
1639054220000|2021-12-09 12:50:20|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|6
1639054240000|2021-12-09 12:50:40|43405.1|43385.1|43412.8|43392.8|43412.8|43392.8|43405.1|43385.1|6
1639054250000|2021-12-09 12:50:50|43415.1|43395.1|43415.1|43395.1|43417.3|43397.3|43412.8|43392.8|5
1639054260000|2021-12-09 12:51:00|43412.8|43392.8|43405.6|43385.6|43412.8|43392.8|43405.6|43385.6|3
1639054270000|2021-12-09 12:51:10|43405.3|43385.3|43402.6|43382.6|43405.3|43385.3|43402.6|43382.6|6
1639054280000|2021-12-09 12:51:20|43402.5|43382.5|43400.3|43380.3|43402.5|43382.5|43400.3|43380.3|2
1639054290000|2021-12-09 12:51:30|43395.9|43375.9|43387.8|43367.8|43395.9|43375.9|43387.8|43367.8|4
1639054300000|2021-12-09 12:51:40|43385.3|43365.3|43390.3|43370.3|43390.3|43370.3|43385.3|43365.3|4
1639054310000|2021-12-09 12:51:50|43392.5|43372.5|43397.5|43377.5|43397.5|43377.5|43392.5|43372.5|0
1639054320000|2021-12-09 12:52:00|43395.3|43375.3|43398.1|43378.1|43400.3|43380.3|43395.3|43375.3|1
1639054330000|2021-12-09 12:52:10|43397.8|43377.8|43395.3|43375.3|43400.3|43380.3|43395.3|43375.3|3
1639054340000|2021-12-09 12:52:20|43392.8|43372.8|43392.8|43372.8|43392.8|43372.8|43392.8|43372.8|2
1639054350000|2021-12-09 12:52:30|43388.1|43368.1|43385.3|43365.3|43390.3|43370.3|43385.3|43365.3|11
1639054360000|2021-12-09 12:52:40|43387.5|43367.5|43385.3|43365.3|43387.8|43367.8|43385|43365|2
1639054380000|2021-12-09 12:53:00|43382.8|43362.8|43382.8|43362.8|43382.8|43362.8|43382.8|43362.8|0
1639054390000|2021-12-09 12:53:10|43380.3|43360.3|43382.5|43362.5|43382.5|43362.5|43380.3|43360.3|5
1639054400000|2021-12-09 12:53:20|43382.8|43362.8|43387.8|43367.8|43387.8|43367.8|43382.8|43362.8|3
1639054420000|2021-12-09 12:53:40|43390|43370|43402.8|43382.8|43402.8|43382.8|43390|43370|8
1639054430000|2021-12-09 12:53:50|43400.6|43380.6|43400.3|43380.3|43400.6|43380.6|43400.3|43380.3|20
1639054440000|2021-12-09 12:54:00|43390.6|43370.6|43390.6|43370.6|43390.6|43370.6|43390.6|43370.6|16
1639054450000|2021-12-09 12:54:10|43393.1|43373.1|43390.6|43370.6|43393.1|43373.1|43390.6|43370.6|1
1639054460000|2021-12-09 12:54:20|43393.1|43373.1|43397.8|43377.8|43397.8|43377.8|43393.1|43373.1|6
1639054480000|2021-12-09 12:54:40|43402.8|43382.8|43402.8|43382.8|43405.3|43385.3|43400.3|43380.3|10
1639054500000|2021-12-09 12:55:00|43400.6|43380.6|43397.8|43377.8|43402.8|43382.8|43397.8|43377.8|7
1639054510000|2021-12-09 12:55:10|43400.3|43380.3|43397.8|43377.8|43400.3|43380.3|43397.8|43377.8|2
1639054520000|2021-12-09 12:55:20|||||||||3
1639054530000|2021-12-09 12:55:30|43395.6|43375.6|43395.3|43375.3|43397.8|43377.8|43392.8|43372.8|6
1639054540000|2021-12-09 12:55:40|43397.8|43377.8|43397.8|43377.8|43397.8|43377.8|43395.3|43375.3|0
1639054550000|2021-12-09 12:55:50|43395.3|43375.3|43395.3|43375.3|43395.3|43375.3|43395.3|43375.3|3
1639054560000|2021-12-09 12:56:00|43393.1|43373.1|43395.3|43375.3|43395.3|43375.3|43392.5|43372.5|6
1639054570000|2021-12-09 12:56:10|43392.8|43372.8|43395.3|43375.3|43395.3|43375.3|43392.8|43372.8|2
1639054580000|2021-12-09 12:56:20|43397.5|43377.5|43397.8|43377.8|43397.8|43377.8|43397.5|43377.5|0
1639054600000|2021-12-09 12:56:40|43392.8|43372.8|43392.8|43372.8|43392.8|43372.8|43392.8|43372.8|3
1639054610000|2021-12-09 12:56:50|43390.3|43370.3|43385.3|43365.3|43390.3|43370.3|43385.3|43365.3|6
1639054620000|2021-12-09 12:57:00|43383.1|43363.1|43387.8|43367.8|43387.8|43367.8|43382.8|43362.8|1
1639054630000|2021-12-09 12:57:10|43385.3|43365.3|43390.3|43370.3|43390.3|43370.3|43385.3|43365.3|2
1639054640000|2021-12-09 12:57:20|||||||||1
1639054650000|2021-12-09 12:57:30|43392.8|43372.8|43390.3|43370.3|43392.8|43372.8|43387.8|43367.8|6
1639054660000|2021-12-09 12:57:40|43392.8|43372.8|43392.8|43372.8|43395.3|43375.3|43392.8|43372.8|6
1639054690000|2021-12-09 12:58:10|43387.8|43367.8|43385.3|43365.3|43387.8|43367.8|43385.3|43365.3|7
1639054700000|2021-12-09 12:58:20|43387.8|43367.8|43387.8|43367.8|43387.8|43367.8|43385.3|43365.3|3
1639054710000|2021-12-09 12:58:30|43383.1|43363.1|43383.1|43363.1|43383.1|43363.1|43383.1|43363.1|9
1639054720000|2021-12-09 12:58:40|43385.6|43365.6|43385.6|43365.6|43385.6|43365.6|43385.6|43365.6|1
1639054730000|2021-12-09 12:58:50|43387.8|43367.8|43390.3|43370.3|43390.3|43370.3|43385.3|43365.3|6
1639054740000|2021-12-09 12:59:00|43387.8|43367.8|43342.8|43322.8|43387.8|43367.8|43342.5|43322.5|34
1639054750000|2021-12-09 12:59:10|43345|43325|43340.6|43320.6|43345|43325|43333.1|43313.1|21
1639054760000|2021-12-09 12:59:20|43338.4|43318.4|43335.6|43315.6|43342.8|43322.8|43335.6|43315.6|12
1639054770000|2021-12-09 12:59:30|43337.8|43317.8|43345.3|43325.3|43347.8|43327.8|43337.8|43317.8|13
1639054780000|2021-12-09 12:59:40|43343.1|43323.1|43342.8|43322.8|43345.6|43325.6|43342.8|43322.8|5
1639054790000|2021-12-09 12:59:50|43345.3|43325.3|43327.8|43307.8|43347.8|43327.8|43327.8|43307.8|9
1639054800000|2021-12-09 13:00:00|43320.6|43300.6|43322.8|43302.8|43330.3|43310.3|43295.3|43275.3|74
1639054810000|2021-12-09 13:00:10|43330.3|43310.3|43310.3|43290.3|43347.8|43327.8|43310.3|43290.3|38
1639054820000|2021-12-09 13:00:20|43312.8|43292.8|43355.3|43335.3|43355.3|43335.3|43312.8|43292.8|24
1639054830000|2021-12-09 13:00:30|43357.8|43337.8|43355.3|43335.3|43367.8|43347.8|43352.8|43332.8|15
1639054840000|2021-12-09 13:00:40|43360|43340|43355.3|43335.3|43360.3|43340.3|43350.3|43330.3|12
1639054850000|2021-12-09 13:00:50|43352.8|43332.8|43362.8|43342.8|43362.8|43342.8|43345.6|43325.6|24
1639054860000|2021-12-09 13:01:00|43360|43340|43342.8|43322.8|43360|43340|43342.8|43322.8|12
1639054870000|2021-12-09 13:01:10|43347.8|43327.8|43345.3|43325.3|43347.8|43327.8|43327.8|43307.8|36
1639054880000|2021-12-09 13:01:20|43347.8|43327.8|43342.8|43322.8|43358.1|43338.1|43338.1|43318.1|18
1639054890000|2021-12-09 13:01:30|43345|43325|43310.3|43290.3|43345|43325|43308.1|43288.1|22
1639054900000|2021-12-09 13:01:40|43310|43290|43320.3|43300.3|43322.8|43302.8|43307.8|43287.8|19
1639054910000|2021-12-09 13:01:50|43317.8|43297.8|43322.8|43302.8|43325|43305|43310.3|43290.3|27
1639054920000|2021-12-09 13:02:00|43320.6|43300.6|43300.3|43280.3|43320.6|43300.6|43300.3|43280.3|23
1639054930000|2021-12-09 13:02:10|43300|43280|43300.3|43280.3|43300.3|43280.3|43290.3|43270.3|27
1639054940000|2021-12-09 13:02:20|43303.1|43283.1|43297.8|43277.8|43305.3|43285.3|43297.5|43277.5|4
1639054950000|2021-12-09 13:02:30|43295.3|43275.3|43270|43250|43300|43280|43270|43250|21
1639054960000|2021-12-09 13:02:40|43270.3|43250.3|43275.3|43255.3|43275.3|43255.3|43265.3|43245.3|17
1639054970000|2021-12-09 13:02:50|43277.8|43257.8|43282.8|43262.8|43282.8|43262.8|43270.6|43250.6|23
1639054980000|2021-12-09 13:03:00|43280.3|43260.3|43287.8|43267.8|43287.8|43267.8|43280.3|43260.3|10
1639054990000|2021-12-09 13:03:10|43285.3|43265.3|43302.8|43282.8|43302.8|43282.8|43285.3|43265.3|26
1639055000000|2021-12-09 13:03:20|43307.8|43287.8|43305.3|43285.3|43312.8|43292.8|43305.3|43285.3|14
1639055010000|2021-12-09 13:03:30|43300.6|43280.6|43260.3|43240.3|43300.6|43280.6|43260.3|43240.3|33
1639055020000|2021-12-09 13:03:40|43262.8|43242.8|43267.8|43247.8|43270.3|43250.3|43262.8|43242.8|19
1639055030000|2021-12-09 13:03:50|43265.3|43245.3|43265.6|43245.6|43267.8|43247.8|43265.3|43245.3|15
1639055040000|2021-12-09 13:04:00|43265.3|43245.3|43224.7|43204.7|43267.8|43247.8|43200.3|43180.3|76
1639055050000|2021-12-09 13:04:10|43235.3|43215.3|43215.3|43195.3|43237.5|43217.5|43215.3|43195.3|30
1639055060000|2021-12-09 13:04:20|43212.8|43192.8|43217.8|43197.8|43220.3|43200.3|43212.8|43192.8|23
1639055070000|2021-12-09 13:04:30|43215.6|43195.6|43208.1|43188.1|43215.6|43195.6|43203.1|43183.1|26
1639055080000|2021-12-09 13:04:40|43210.3|43190.3|43195.3|43175.3|43210.3|43190.3|43192.8|43172.8|31
1639055090000|2021-12-09 13:04:50|43197.5|43177.5|43202.8|43182.8|43202.8|43182.8|43195.3|43175.3|23
1639055100000|2021-12-09 13:05:00|43205.3|43185.3|43202.8|43182.8|43205.3|43185.3|43200.3|43180.3|11
1639055110000|2021-12-09 13:05:10|43205|43185|43220.3|43200.3|43220.3|43200.3|43205|43185|20
1639055120000|2021-12-09 13:05:20|43220.6|43200.6|43227.8|43207.8|43227.8|43207.8|43220.3|43200.3|22
1639055130000|2021-12-09 13:05:30|43232.5|43212.5|43244.5|43224.5|43244.5|43224.5|43232.5|43212.5|10
1639055140000|2021-12-09 13:05:40|43242.2|43222.2|43237.8|43217.8|43242.5|43222.5|43237.8|43217.8|6
1639055150000|2021-12-09 13:05:50|43235.3|43215.3|43225.3|43205.3|43235.3|43215.3|43223.1|43203.1|10
1639055160000|2021-12-09 13:06:00|43220.3|43200.3|43227.5|43207.5|43227.5|43207.5|43215.6|43195.6|22
1639055170000|2021-12-09 13:06:10|43227.8|43207.8|43243.1|43223.1|43243.1|43223.1|43227.8|43207.8|3
1639055180000|2021-12-09 13:06:20|43242.8|43222.8|43247.8|43227.8|43247.8|43227.8|43242.8|43222.8|7
1639055190000|2021-12-09 13:06:30|43245|43225|43237.8|43217.8|43245|43225|43232.8|43212.8|10
1639055200000|2021-12-09 13:06:40|43240.3|43220.3|43240.3|43220.3|43242.8|43222.8|43240.3|43220.3|4
1639055210000|2021-12-09 13:06:50|43240.6|43220.6|43247.5|43227.5|43247.5|43227.5|43237.8|43217.8|12
1639055220000|2021-12-09 13:07:00|43247.8|43227.8|43240.3|43220.3|43250|43230|43240.3|43220.3|6
1639055230000|2021-12-09 13:07:10|43242.8|43222.8|43245.3|43225.3|43245.3|43225.3|43240.3|43220.3|2
1639055240000|2021-12-09 13:07:20|43243.1|43223.1|43227.8|43207.8|43243.1|43223.1|43227.8|43207.8|9
1639055250000|2021-12-09 13:07:30|43230.3|43210.3|43240|43220|43240.3|43220.3|43230.3|43210.3|1
1639055260000|2021-12-09 13:07:40|43240.3|43220.3|43210.3|43190.3|43240.3|43220.3|43210.3|43190.3|17
1639055270000|2021-12-09 13:07:50|43207.8|43187.8|43205.3|43185.3|43208.1|43188.1|43205.3|43185.3|14
1639055280000|2021-12-09 13:08:00|43200|43180|43187.8|43167.8|43200|43180|43187.8|43167.8|21
1639055290000|2021-12-09 13:08:10|43183.1|43163.1|43150.3|43130.3|43183.1|43163.1|43133.1|43113.1|36
1639055300000|2021-12-09 13:08:20|43150.6|43130.6|43138.4|43118.4|43152.8|43132.8|43138.4|43118.4|27
1639055310000|2021-12-09 13:08:30|43138.1|43118.1|43140.9|43120.9|43140.9|43120.9|43135.6|43115.6|22
1639055320000|2021-12-09 13:08:40|43143.4|43123.4|43140.9|43120.9|43150.9|43130.9|43140.9|43120.9|27
1639055330000|2021-12-09 13:08:50|43140.6|43120.6|43135.9|43115.9|43140.9|43120.9|43135.9|43115.9|11
1639055340000|2021-12-09 13:09:00|43133.7|43113.7|43131.2|43111.2|43135.9|43115.9|43130.9|43110.9|13
1639055350000|2021-12-09 13:09:10|43130.9|43110.9|43138.4|43118.4|43138.4|43118.4|43130.9|43110.9|10
1639055360000|2021-12-09 13:09:20|43136.2|43116.2|43140.9|43120.9|43140.9|43120.9|43133.4|43113.4|12
1639055370000|2021-12-09 13:09:30|43148.4|43128.4|43148.4|43128.4|43155.9|43135.9|43145.9|43125.9|36
1639055380000|2021-12-09 13:09:40|43146.2|43126.2|43126.2|43106.2|43146.2|43126.2|43126.2|43106.2|17
1639055390000|2021-12-09 13:09:50|43125.9|43105.9|43115.9|43095.9|43128.4|43108.4|43101.2|43081.2|46
1639055400000|2021-12-09 13:10:00|43113.7|43093.7|43085.6|43065.6|43118.4|43098.4|43075.9|43055.9|114
1639055410000|2021-12-09 13:10:10|43083.4|43063.4|43093.4|43073.4|43093.4|43073.4|43070.9|43050.9|41
1639055420000|2021-12-09 13:10:20|43098.4|43078.4|43098.4|43078.4|43108.4|43088.4|43095.9|43075.9|41
1639055430000|2021-12-09 13:10:30|43100.6|43080.6|43120.9|43100.9|43120.9|43100.9|43098.4|43078.4|14
1639055440000|2021-12-09 13:10:40|43123.1|43103.1|43125.9|43105.9|43130.9|43110.9|43123.1|43103.1|18
1639055450000|2021-12-09 13:10:50|43123.4|43103.4|43115.9|43095.9|43123.4|43103.4|43110.9|43090.9|15
1639055460000|2021-12-09 13:11:00|43113.7|43093.7|43110.9|43090.9|43113.7|43093.7|43098.7|43078.7|24
1639055470000|2021-12-09 13:11:10|43108.4|43088.4|43098.7|43078.7|43108.4|43088.4|43098.7|43078.7|15
1639055480000|2021-12-09 13:11:20|43100.9|43080.9|43098.4|43078.4|43103.4|43083.4|43098.4|43078.4|14
1639055490000|2021-12-09 13:11:30|43103.4|43083.4|43118.4|43098.4|43118.4|43098.4|43103.4|43083.4|42
1639055500000|2021-12-09 13:11:40|43115.9|43095.9|43118.4|43098.4|43120.9|43100.9|43113.7|43093.7|24
1639055510000|2021-12-09 13:11:50|43118.7|43098.7|43118.4|43098.4|43118.7|43098.7|43118.4|43098.4|4
1639055520000|2021-12-09 13:12:00|43118.1|43098.1|43095.9|43075.9|43118.1|43098.1|43095.9|43075.9|17
1639055530000|2021-12-09 13:12:10|43093.7|43073.7|43083.4|43063.4|43093.7|43073.7|43083.4|43063.4|13
1639055540000|2021-12-09 13:12:20|43080.9|43060.9|43080.9|43060.9|43080.9|43060.9|43078.7|43058.7|15
1639055550000|2021-12-09 13:12:30|43078.7|43058.7|43093.4|43073.4|43093.4|43073.4|43078.7|43058.7|15
1639055560000|2021-12-09 13:12:40|43095.9|43075.9|43091.2|43071.2|43095.9|43075.9|43091.2|43071.2|10
1639055570000|2021-12-09 13:12:50|43093.4|43073.4|43100.9|43080.9|43100.9|43080.9|43093.4|43073.4|6
1639055580000|2021-12-09 13:13:00|43098.7|43078.7|43105.9|43085.9|43105.9|43085.9|43098.4|43078.4|21
1639055590000|2021-12-09 13:13:10|43103.7|43083.7|43103.7|43083.7|43108.4|43088.4|43103.4|43083.4|5
1639055600000|2021-12-09 13:13:20|43103.4|43083.4|43108.4|43088.4|43108.4|43088.4|43103.4|43083.4|17
1639055610000|2021-12-09 13:13:30|43113.4|43093.4|43103.4|43083.4|43113.4|43093.4|43103.4|43083.4|16
1639055620000|2021-12-09 13:13:40|43101.2|43081.2|43108.4|43088.4|43108.4|43088.4|43093.7|43073.7|16
1639055630000|2021-12-09 13:13:50|43113.4|43093.4|43115.9|43095.9|43115.9|43095.9|43113.4|43093.4|5
1639055640000|2021-12-09 13:14:00|43118.4|43098.4|43120.9|43100.9|43123.4|43103.4|43118.4|43098.4|20
1639055650000|2021-12-09 13:14:10|43118.7|43098.7|43123.1|43103.1|43123.1|43103.1|43115.9|43095.9|17
1639055660000|2021-12-09 13:14:20|43125.6|43105.6|43130.3|43110.3|43130.3|43110.3|43125.6|43105.6|11
1639055670000|2021-12-09 13:14:30|43133.1|43113.1|43140.3|43120.3|43140.3|43120.3|43133.1|43113.1|17
1639055680000|2021-12-09 13:14:40|43138.1|43118.1|43140.6|43120.6|43140.6|43120.6|43135.6|43115.6|14
1639055690000|2021-12-09 13:14:50|43143.1|43123.1|43145.6|43125.6|43145.6|43125.6|43141.2|43121.2|7
1639055700000|2021-12-09 13:15:00|43143.4|43123.4|43123.4|43103.4|43143.4|43123.4|43123.4|43103.4|22
1639055710000|2021-12-09 13:15:10|43125.6|43105.6|43143.4|43123.4|43143.4|43123.4|43123.4|43103.4|18
1639055720000|2021-12-09 13:15:20|43147.8|43127.8|43145.6|43125.6|43148.4|43128.4|43145.6|43125.6|13
1639055730000|2021-12-09 13:15:30|43145.9|43125.9|43145.9|43125.9|43150.9|43130.9|43145.9|43125.9|7
1639055740000|2021-12-09 13:15:40|43145.6|43125.6|43148.4|43128.4|43148.4|43128.4|43143.4|43123.4|31
1639055750000|2021-12-09 13:15:50|43150.6|43130.6|43153.4|43133.4|43153.4|43133.4|43143.7|43123.7|14
1639055760000|2021-12-09 13:16:00|43155.9|43135.9|43153.4|43133.4|43155.9|43135.9|43153.4|43133.4|13
1639055770000|2021-12-09 13:16:10|43155.9|43135.9|43155.9|43135.9|43155.9|43135.9|43150.9|43130.9|7
1639055780000|2021-12-09 13:16:20|43150.9|43130.9|43168.4|43148.4|43168.4|43148.4|43150.9|43130.9|17
1639055790000|2021-12-09 13:16:30|43165.9|43145.9|43158.4|43138.4|43165.9|43145.9|43158.4|43138.4|10
1639055800000|2021-12-09 13:16:40|43156.2|43136.2|43153.4|43133.4|43156.2|43136.2|43153.4|43133.4|3
1639055810000|2021-12-09 13:16:50|43150.9|43130.9|43140.9|43120.9|43150.9|43130.9|43140.9|43120.9|17
1639055820000|2021-12-09 13:17:00|43145.9|43125.9|43145.9|43125.9|43145.9|43125.9|43143.4|43123.4|9
1639055830000|2021-12-09 13:17:10|43148.4|43128.4|43150.6|43130.6|43150.6|43130.6|43145.9|43125.9|14
1639055840000|2021-12-09 13:17:20|43193.7|43173.7|43203.4|43183.4|43208.4|43188.4|43193.7|43173.7|18
1639055850000|2021-12-09 13:17:30|43200.9|43180.9|43198.4|43178.4|43200.9|43180.9|43193.4|43173.4|14
1639055860000|2021-12-09 13:17:40|43198.1|43178.1|43195.9|43175.9|43200.6|43180.6|43193.4|43173.4|13
1639055870000|2021-12-09 13:17:50|43200.6|43180.6|43195.9|43175.9|43202.8|43182.8|43195.9|43175.9|10
1639055880000|2021-12-09 13:18:00|43198.1|43178.1|43198.4|43178.4|43198.4|43178.4|43195.9|43175.9|0
1639055890000|2021-12-09 13:18:10|43200.6|43180.6|43198.4|43178.4|43200.6|43180.6|43198.4|43178.4|8
1639055900000|2021-12-09 13:18:20|43196.2|43176.2|43193.4|43173.4|43196.2|43176.2|43193.4|43173.4|15
1639055910000|2021-12-09 13:18:30|43188.4|43168.4|43185.9|43165.9|43188.4|43168.4|43185.9|43165.9|4
1639055920000|2021-12-09 13:18:40|43183.7|43163.7|43183.4|43163.4|43183.7|43163.7|43183.4|43163.4|5
1639055930000|2021-12-09 13:18:50|43180.9|43160.9|43178.7|43158.7|43180.9|43160.9|43178.7|43158.7|10
1639055940000|2021-12-09 13:19:00|43178.4|43158.4|43175.9|43155.9|43180.6|43160.6|43175.9|43155.9|3
1639055950000|2021-12-09 13:19:10|43171.2|43151.2|43168.7|43148.7|43171.2|43151.2|43168.7|43148.7|5
1639055960000|2021-12-09 13:19:20|43170.9|43150.9|43168.7|43148.7|43170.9|43150.9|43166.2|43146.2|8
1639055970000|2021-12-09 13:19:30|43165.9|43145.9|43156.2|43136.2|43165.9|43145.9|43156.2|43136.2|9
1639055980000|2021-12-09 13:19:40|||||||||5
1639055990000|2021-12-09 13:19:50|43158.4|43138.4|43148.4|43128.4|43160.9|43140.9|43148.4|43128.4|12
1639056000000|2021-12-09 13:20:00|43148.1|43128.1|43128.4|43108.4|43148.1|43128.1|43128.4|43108.4|10
1639056010000|2021-12-09 13:20:10|43125.9|43105.9|43125.9|43105.9|43128.4|43108.4|43125.9|43105.9|12
1639056020000|2021-12-09 13:20:20|43128.4|43108.4|43135.9|43115.9|43135.9|43115.9|43128.1|43108.1|1
1639056030000|2021-12-09 13:20:30|43138.1|43118.1|43145.6|43125.6|43145.6|43125.6|43138.1|43118.1|1
1639056040000|2021-12-09 13:20:40|43150.3|43130.3|43152.8|43132.8|43152.8|43132.8|43150.3|43130.3|4
1639056050000|2021-12-09 13:20:50|43155|43135|43152.8|43132.8|43155|43135|43152.8|43132.8|10
1639056060000|2021-12-09 13:21:00|43150.3|43130.3|43140.9|43120.9|43152.8|43132.8|43140.9|43120.9|22
1639056070000|2021-12-09 13:21:10|43143.1|43123.1|43140.9|43120.9|43145.6|43125.6|43140.9|43120.9|0
1639056080000|2021-12-09 13:21:20|43140.6|43120.6|43138.4|43118.4|43140.9|43120.9|43135.9|43115.9|7
1639056090000|2021-12-09 13:21:30|43140.6|43120.6|43152.8|43132.8|43152.8|43132.8|43140.6|43120.6|7
1639056100000|2021-12-09 13:21:40|43157.8|43137.8|43158.4|43138.4|43158.4|43138.4|43157.8|43137.8|3
1639056110000|2021-12-09 13:21:50|43160.9|43140.9|43163.4|43143.4|43163.4|43143.4|43160.9|43140.9|10
1639056120000|2021-12-09 13:22:00|43161.2|43141.2|43158.4|43138.4|43161.2|43141.2|43155.9|43135.9|8
1639056130000|2021-12-09 13:22:10|43155.9|43135.9|43158.4|43138.4|43158.4|43138.4|43155.9|43135.9|1
1639056140000|2021-12-09 13:22:20|43156.2|43136.2|43163.1|43143.1|43163.1|43143.1|43153.1|43133.1|19
1639056150000|2021-12-09 13:22:30|43163.4|43143.4|43155.9|43135.9|43163.4|43143.4|43155.9|43135.9|7
1639056160000|2021-12-09 13:22:40|43158.4|43138.4|43160.9|43140.9|43160.9|43140.9|43158.4|43138.4|3
1639056170000|2021-12-09 13:22:50|43160.6|43140.6|43160.9|43140.9|43160.9|43140.9|43160.6|43140.6|0
1639056180000|2021-12-09 13:23:00|43165.6|43145.6|43175.9|43155.9|43175.9|43155.9|43165.6|43145.6|18
1639056190000|2021-12-09 13:23:10|43173.7|43153.7|43175.9|43155.9|43175.9|43155.9|43173.7|43153.7|2
1639056200000|2021-12-09 13:23:20|43178.1|43158.1|43180.6|43160.6|43180.6|43160.6|43175.9|43155.9|4
1639056210000|2021-12-09 13:23:30|43183.1|43163.1|43188.4|43168.4|43188.4|43168.4|43183.1|43163.1|5
1639056220000|2021-12-09 13:23:40|43195.6|43175.6|43202.8|43182.8|43202.8|43182.8|43195.6|43175.6|26
1639056230000|2021-12-09 13:23:50|43200.6|43180.6|43200.6|43180.6|43202.8|43182.8|43200.6|43180.6|3
1639056240000|2021-12-09 13:24:00|43202.8|43182.8|43205.3|43185.3|43205.3|43185.3|43200.6|43180.6|4
1639056250000|2021-12-09 13:24:10|43203.1|43183.1|43203.1|43183.1|43205.3|43185.3|43203.1|43183.1|8
1639056260000|2021-12-09 13:24:20|43205.6|43185.6|43208.1|43188.1|43208.1|43188.1|43205.6|43185.6|2
1639056270000|2021-12-09 13:24:30|43205.9|43185.9|43198.4|43178.4|43205.9|43185.9|43198.4|43178.4|8
1639056280000|2021-12-09 13:24:40|43200.6|43180.6|43213.4|43193.4|43216.2|43196.2|43198.4|43178.4|33
1639056290000|2021-12-09 13:24:50|43210.9|43190.9|43210.9|43190.9|43213.1|43193.1|43210.9|43190.9|4
1639056300000|2021-12-09 13:25:00|43211.2|43191.2|43205.9|43185.9|43211.2|43191.2|43205.9|43185.9|12
1639056310000|2021-12-09 13:25:10|43208.1|43188.1|43205.9|43185.9|43208.1|43188.1|43205.9|43185.9|8
1639056320000|2021-12-09 13:25:20|43208.1|43188.1|43210.9|43190.9|43210.9|43190.9|43208.1|43188.1|8
1639056330000|2021-12-09 13:25:30|43200.9|43180.9|43198.1|43178.1|43200.9|43180.9|43196.2|43176.2|42
1639056340000|2021-12-09 13:25:40|43186.5|43166.5|43178.4|43158.4|43186.5|43166.5|43178.4|43158.4|31
1639056350000|2021-12-09 13:25:50|43175.9|43155.9|43163.4|43143.4|43175.9|43155.9|43163.4|43143.4|17
1639056360000|2021-12-09 13:26:00|43161.2|43141.2|43158.4|43138.4|43161.2|43141.2|43156.2|43136.2|54
1639056370000|2021-12-09 13:26:10|43156.2|43136.2|43158.4|43138.4|43158.4|43138.4|43156.2|43136.2|11
1639056380000|2021-12-09 13:26:20|43160.6|43140.6|43162.8|43142.8|43162.8|43142.8|43160.6|43140.6|2
1639056390000|2021-12-09 13:26:30|43160.6|43140.6|43158.4|43138.4|43160.6|43140.6|43158.4|43138.4|2
1639056400000|2021-12-09 13:26:40|43156.2|43136.2|43155.9|43135.9|43156.2|43136.2|43155.9|43135.9|0
1639056410000|2021-12-09 13:26:50|43160.9|43140.9|43160.9|43140.9|43160.9|43140.9|43160.9|43140.9|7
1639056420000|2021-12-09 13:27:00|43165.9|43145.9|43175.9|43155.9|43175.9|43155.9|43165.9|43145.9|3
1639056430000|2021-12-09 13:27:10|43178.4|43158.4|43188.4|43168.4|43188.4|43168.4|43178.4|43158.4|4
1639056440000|2021-12-09 13:27:20|43188.1|43168.1|43188.1|43168.1|43188.1|43168.1|43188.1|43168.1|6
1639056450000|2021-12-09 13:27:30|43190.3|43170.3|43185.9|43165.9|43190.9|43170.9|43185.9|43165.9|8
1639056460000|2021-12-09 13:27:40|43183.7|43163.7|43175.9|43155.9|43183.7|43163.7|43175.9|43155.9|6
1639056470000|2021-12-09 13:27:50|43171.2|43151.2|43170.9|43150.9|43171.2|43151.2|43170.9|43150.9|1
1639056480000|2021-12-09 13:28:00|43168.7|43148.7|43155.9|43135.9|43168.7|43148.7|43155.9|43135.9|10
1639056490000|2021-12-09 13:28:10|43151.5|43131.5|43150.6|43130.6|43151.5|43131.5|43148.4|43128.4|13
1639056500000|2021-12-09 13:28:20|43146.2|43126.2|43150.6|43130.6|43150.6|43130.6|43145.9|43125.9|15
1639056510000|2021-12-09 13:28:30|43153.1|43133.1|43155.3|43135.3|43155.3|43135.3|43153.1|43133.1|5
1639056520000|2021-12-09 13:28:40|43153.1|43133.1|43153.1|43133.1|43153.1|43133.1|43153.1|43133.1|12
1639056530000|2021-12-09 13:28:50|43150.9|43130.9|43150.6|43130.6|43153.1|43133.1|43148.4|43128.4|7
1639056540000|2021-12-09 13:29:00|||||||||1
1639056550000|2021-12-09 13:29:10|43153.7|43133.7|43155.9|43135.9|43155.9|43135.9|43151.2|43131.2|12
1639056560000|2021-12-09 13:29:20|43153.4|43133.4|43155.9|43135.9|43155.9|43135.9|43153.4|43133.4|2
1639056570000|2021-12-09 13:29:30|43153.7|43133.7|43155.9|43135.9|43155.9|43135.9|43153.4|43133.4|0
1639056580000|2021-12-09 13:29:40|||||||||3
1639056590000|2021-12-09 13:29:50|43158.1|43138.1|43158.1|43138.1|43158.1|43138.1|43158.1|43138.1|3
1639056600000|2021-12-09 13:30:00|43158.4|43138.4|43155.6|43135.6|43158.4|43138.4|43148.4|43128.4|17
1639056610000|2021-12-09 13:30:10|43153.4|43133.4|43153.4|43133.4|43153.4|43133.4|43153.4|43133.4|1
1639056620000|2021-12-09 13:30:20|43151.2|43131.2|43145.9|43125.9|43151.2|43131.2|43145.9|43125.9|2
1639056630000|2021-12-09 13:30:30|43141.2|43121.2|43128.4|43108.4|43141.2|43121.2|43128.4|43108.4|8
1639056640000|2021-12-09 13:30:40|43128.7|43108.7|43140.9|43120.9|43140.9|43120.9|43128.7|43108.7|7
1639056650000|2021-12-09 13:30:50|43143.1|43123.1|43140.9|43120.9|43143.4|43123.4|43140.9|43120.9|6
1639056660000|2021-12-09 13:31:00|43143.1|43123.1|43138.4|43118.4|43143.4|43123.4|43133.4|43113.4|11
1639056670000|2021-12-09 13:31:10|43140.9|43120.9|43145.9|43125.9|43145.9|43125.9|43138.4|43118.4|3
1639056680000|2021-12-09 13:31:20|43146.2|43126.2|43158.4|43138.4|43158.4|43138.4|43146.2|43126.2|4
1639056690000|2021-12-09 13:31:30|43160.9|43140.9|43163.4|43143.4|43163.4|43143.4|43160.9|43140.9|5
1639056700000|2021-12-09 13:31:40|43163.7|43143.7|43168.4|43148.4|43168.4|43148.4|43163.7|43143.7|10
1639056720000|2021-12-09 13:32:00|43165.9|43145.9|43148.4|43128.4|43165.9|43145.9|43148.4|43128.4|11
1639056730000|2021-12-09 13:32:10|43150.9|43130.9|43148.4|43128.4|43150.9|43130.9|43148.4|43128.4|6
1639056740000|2021-12-09 13:32:20|||||||||4
1639056750000|2021-12-09 13:32:30|43143.4|43123.4|43140.9|43120.9|43143.4|43123.4|43140.9|43120.9|6
1639056760000|2021-12-09 13:32:40|43138.7|43118.7|43135.9|43115.9|43138.7|43118.7|43135.9|43115.9|0
1639056770000|2021-12-09 13:32:50|43130.9|43110.9|43133.4|43113.4|43133.4|43113.4|43125.9|43105.9|18
1639056780000|2021-12-09 13:33:00|43135.6|43115.6|43133.4|43113.4|43138.4|43118.4|43133.4|43113.4|8
1639056790000|2021-12-09 13:33:10|43130.9|43110.9|43130.9|43110.9|43130.9|43110.9|43130.9|43110.9|16
1639056800000|2021-12-09 13:33:20|43128.4|43108.4|43123.4|43103.4|43128.4|43108.4|43123.4|43103.4|7
1639056810000|2021-12-09 13:33:30|43121.2|43101.2|43115.9|43095.9|43121.2|43101.2|43115.9|43095.9|6
1639056820000|2021-12-09 13:33:40|43118.4|43098.4|43120.9|43100.9|43121.2|43101.2|43118.4|43098.4|12
1639056830000|2021-12-09 13:33:50|43118.4|43098.4|43118.4|43098.4|43118.4|43098.4|43115.9|43095.9|8
1639056840000|2021-12-09 13:34:00|43116.2|43096.2|43118.4|43098.4|43118.4|43098.4|43113.4|43093.4|6
1639056850000|2021-12-09 13:34:10|43116.2|43096.2|43110.9|43090.9|43118.4|43098.4|43110.9|43090.9|18
1639056860000|2021-12-09 13:34:20|43108.7|43088.7|43103.4|43083.4|43108.7|43088.7|43100.9|43080.9|22
1639056870000|2021-12-09 13:34:30|43105.9|43085.9|43108.4|43088.4|43108.4|43088.4|43105.9|43085.9|1
1639056880000|2021-12-09 13:34:40|43105.9|43085.9|43100.9|43080.9|43105.9|43085.9|43100.9|43080.9|10
1639056890000|2021-12-09 13:34:50|43098.4|43078.4|43103.1|43083.1|43105.3|43085.3|43098.4|43078.4|14
1639056900000|2021-12-09 13:35:00|43105.6|43085.6|43088.4|43068.4|43105.6|43085.6|43088.4|43068.4|36
1639056910000|2021-12-09 13:35:10|43088.1|43068.1|43085.9|43065.9|43088.4|43068.4|43085.6|43065.6|18
1639056920000|2021-12-09 13:35:20|43083.7|43063.7|43095.9|43075.9|43095.9|43075.9|43080.9|43060.9|20
1639056930000|2021-12-09 13:35:30|43093.7|43073.7|43098.4|43078.4|43098.4|43078.4|43093.4|43073.4|8
1639056940000|2021-12-09 13:35:40|43096.2|43076.2|43098.4|43078.4|43098.4|43078.4|43095.9|43075.9|3
1639056950000|2021-12-09 13:35:50|43096.2|43076.2|43095.9|43075.9|43098.4|43078.4|43093.4|43073.4|11
1639056960000|2021-12-09 13:36:00|43100.9|43080.9|43100.9|43080.9|43103.4|43083.4|43100.9|43080.9|11
1639056970000|2021-12-09 13:36:10|43103.1|43083.1|43100.9|43080.9|43103.4|43083.4|43100.9|43080.9|4
1639056980000|2021-12-09 13:36:20|43103.4|43083.4|43103.4|43083.4|43103.4|43083.4|43103.4|43083.4|1
1639056990000|2021-12-09 13:36:30|43105.9|43085.9|43110.9|43090.9|43110.9|43090.9|43105.9|43085.9|7
1639057000000|2021-12-09 13:36:40|43113.1|43093.1|43123.4|43103.4|43123.4|43103.4|43113.1|43093.1|6
1639057010000|2021-12-09 13:36:50|43125.9|43105.9|43128.4|43108.4|43128.4|43108.4|43125.9|43105.9|2
1639057020000|2021-12-09 13:37:00|43125.9|43105.9|43140.9|43120.9|43140.9|43120.9|43123.7|43103.7|21
1639057030000|2021-12-09 13:37:10|43143.1|43123.1|43143.4|43123.4|43146.2|43126.2|43141.2|43121.2|12
1639057040000|2021-12-09 13:37:20|43141.2|43121.2|43140.9|43120.9|43143.1|43123.1|43138.4|43118.4|9
1639057050000|2021-12-09 13:37:30|43135.9|43115.9|43135.9|43115.9|43135.9|43115.9|43135.9|43115.9|4
1639057060000|2021-12-09 13:37:40|43138.4|43118.4|43148.4|43128.4|43148.4|43128.4|43138.4|43118.4|5
1639057070000|2021-12-09 13:37:50|43150.9|43130.9|43160.9|43140.9|43160.9|43140.9|43150.9|43130.9|7
1639057080000|2021-12-09 13:38:00|43158.7|43138.7|43160.9|43140.9|43160.9|43140.9|43156.2|43136.2|19
1639057090000|2021-12-09 13:38:10|43158.7|43138.7|43155.9|43135.9|43158.7|43138.7|43155.9|43135.9|1
1639057100000|2021-12-09 13:38:20|43158.4|43138.4|43168.4|43148.4|43168.4|43148.4|43158.4|43138.4|7
1639057110000|2021-12-09 13:38:30|43165.9|43145.9|43175.9|43155.9|43175.9|43155.9|43165.9|43145.9|32
1639057120000|2021-12-09 13:38:40|43173.4|43153.4|43175.9|43155.9|43178.1|43158.1|43173.4|43153.4|2
1639057130000|2021-12-09 13:38:50|43168.4|43148.4|43151.2|43131.2|43168.4|43148.4|43151.2|43131.2|10
1639057140000|2021-12-09 13:39:00|43150.9|43130.9|43138.4|43118.4|43150.9|43130.9|43138.4|43118.4|14
1639057150000|2021-12-09 13:39:10|43135.9|43115.9|43130.9|43110.9|43135.9|43115.9|43130.9|43110.9|9
1639057160000|2021-12-09 13:39:20|43126.2|43106.2|43125.9|43105.9|43130.9|43110.9|43118.7|43098.7|18
1639057170000|2021-12-09 13:39:30|43130.9|43110.9|43128.7|43108.7|43130.9|43110.9|43128.7|43108.7|0
1639057180000|2021-12-09 13:39:40|43125.9|43105.9|43125.9|43105.9|43125.9|43105.9|43125.9|43105.9|2
1639057190000|2021-12-09 13:39:50|43128.4|43108.4|43130.6|43110.6|43130.6|43110.6|43128.4|43108.4|5
1639057200000|2021-12-09 13:40:00|43130.9|43110.9|43130.9|43110.9|43130.9|43110.9|43130.9|43110.9|3
1639057210000|2021-12-09 13:40:10|43125.9|43105.9|43128.4|43108.4|43128.4|43108.4|43125.9|43105.9|3
1639057220000|2021-12-09 13:40:20|43125.9|43105.9|43133.4|43113.4|43133.4|43113.4|43125.9|43105.9|3
1639057230000|2021-12-09 13:40:30|43133.1|43113.1|43138.4|43118.4|43138.4|43118.4|43125.9|43105.9|8
1639057240000|2021-12-09 13:40:40|43140.9|43120.9|43148.7|43128.7|43153.4|43133.4|43140.9|43120.9|4
1639057250000|2021-12-09 13:40:50|43148.4|43128.4|43141.2|43121.2|43148.4|43128.4|43141.2|43121.2|3
1639057260000|2021-12-09 13:41:00|43138.4|43118.4|43138.4|43118.4|43138.4|43118.4|43138.4|43118.4|1
1639057270000|2021-12-09 13:41:10|43136.2|43116.2|43135.6|43115.6|43138.1|43118.1|43133.4|43113.4|10
1639057280000|2021-12-09 13:41:20|43133.4|43113.4|43138.4|43118.4|43138.4|43118.4|43133.4|43113.4|2
1639057290000|2021-12-09 13:41:30|43140.9|43120.9|43145.9|43125.9|43145.9|43125.9|43140.9|43120.9|5
1639057300000|2021-12-09 13:41:40|43148.4|43128.4|43150.9|43130.9|43153.1|43133.1|43148.4|43128.4|2
1639057310000|2021-12-09 13:41:50|43153.4|43133.4|43155.9|43135.9|43155.9|43135.9|43153.4|43133.4|8
1639057320000|2021-12-09 13:42:00|43151.2|43131.2|43148.1|43128.1|43151.2|43131.2|43140.9|43120.9|13
1639057330000|2021-12-09 13:42:10|43152.5|43132.5|43153.1|43133.1|43153.1|43133.1|43152.5|43132.5|1
1639057340000|2021-12-09 13:42:20|43158.4|43138.4|43163.4|43143.4|43165.9|43145.9|43158.4|43138.4|5
1639057350000|2021-12-09 13:42:30|43165.9|43145.9|43165.9|43145.9|43165.9|43145.9|43163.4|43143.4|4
1639057360000|2021-12-09 13:42:40|43163.7|43143.7|43165.6|43145.6|43165.6|43145.6|43163.4|43143.4|1
1639057370000|2021-12-09 13:42:50|43163.4|43143.4|43163.4|43143.4|43163.4|43143.4|43163.4|43143.4|1
1639057380000|2021-12-09 13:43:00|43165.6|43145.6|43163.4|43143.4|43165.6|43145.6|43163.4|43143.4|1
1639057390000|2021-12-09 13:43:10|43165.6|43145.6|43165.6|43145.6|43167.8|43147.8|43165.6|43145.6|5
1639057400000|2021-12-09 13:43:20|43163.4|43143.4|43163.4|43143.4|43163.4|43143.4|43163.4|43143.4|0
1639057410000|2021-12-09 13:43:30|43165.6|43145.6|43165.6|43145.6|43165.9|43145.9|43165.6|43145.6|3
1639057420000|2021-12-09 13:43:40|43168.1|43148.1|43170.9|43150.9|43170.9|43150.9|43168.1|43148.1|8
1639057430000|2021-12-09 13:43:50|43173.1|43153.1|43170.9|43150.9|43173.1|43153.1|43168.4|43148.4|3
1639057440000|2021-12-09 13:44:00|43168.4|43148.4|43168.4|43148.4|43168.4|43148.4|43168.4|43148.4|2
1639057450000|2021-12-09 13:44:10|43166.2|43146.2|43165.9|43145.9|43166.2|43146.2|43165.9|43145.9|5
1639057460000|2021-12-09 13:44:20|43168.1|43148.1|43165.9|43145.9|43168.1|43148.1|43165.9|43145.9|6
1639057470000|2021-12-09 13:44:30|43163.4|43143.4|43175.9|43155.9|43175.9|43155.9|43163.4|43143.4|7
1639057480000|2021-12-09 13:44:40|43173.7|43153.7|43175.9|43155.9|43175.9|43155.9|43173.4|43153.4|7
1639057490000|2021-12-09 13:44:50|43178.4|43158.4|43175.9|43155.9|43178.4|43158.4|43175.9|43155.9|1
1639057500000|2021-12-09 13:45:00|43173.4|43153.4|43165.9|43145.9|43173.4|43153.4|43161.2|43141.2|13
1639057510000|2021-12-09 13:45:10|43163.4|43143.4|43163.4|43143.4|43165.9|43145.9|43161.2|43141.2|8
1639057520000|2021-12-09 13:45:20|43165.6|43145.6|43166.2|43146.2|43168.4|43148.4|43163.4|43143.4|8
1639057530000|2021-12-09 13:45:30|43165.9|43145.9|43173.4|43153.4|43173.4|43153.4|43165.9|43145.9|0
1639057540000|2021-12-09 13:45:40|43173.1|43153.1|43173.4|43153.4|43173.4|43153.4|43170.6|43150.6|1
1639057550000|2021-12-09 13:45:50|43170.9|43150.9|43168.7|43148.7|43170.9|43150.9|43168.1|43148.1|14
1639057560000|2021-12-09 13:46:00|43168.4|43148.4|43178.1|43158.1|43178.1|43158.1|43168.4|43148.4|5
1639057570000|2021-12-09 13:46:10|43175.9|43155.9|43175.9|43155.9|43178.4|43158.4|43175.9|43155.9|8
1639057580000|2021-12-09 13:46:20|43176.2|43156.2|43178.4|43158.4|43178.4|43158.4|43175.9|43155.9|2
1639057590000|2021-12-09 13:46:30|43175.9|43155.9|43175.9|43155.9|43176.2|43156.2|43175.9|43155.9|8
1639057600000|2021-12-09 13:46:40|43173.4|43153.4|43178.4|43158.4|43178.4|43158.4|43173.4|43153.4|5
1639057610000|2021-12-09 13:46:50|43175.9|43155.9|43178.4|43158.4|43178.4|43158.4|43173.4|43153.4|3
1639057620000|2021-12-09 13:47:00|43183.1|43163.1|43193.4|43173.4|43195.9|43175.9|43183.1|43163.1|15
1639057630000|2021-12-09 13:47:10|43190.9|43170.9|43175.9|43155.9|43190.9|43170.9|43175.9|43155.9|13
1639057640000|2021-12-09 13:47:20|43171.2|43151.2|43161.5|43141.5|43171.2|43151.2|43161.5|43141.5|11
1639057650000|2021-12-09 13:47:30|43159|43139|43155.9|43135.9|43159|43139|43155.9|43135.9|1
1639057660000|2021-12-09 13:47:40|43150.9|43130.9|43145.9|43125.9|43150.9|43130.9|43145.9|43125.9|6
1639057670000|2021-12-09 13:47:50|43148.4|43128.4|43148.4|43128.4|43148.4|43128.4|43145.9|43125.9|3
1639057680000|2021-12-09 13:48:00|43145.9|43125.9|43145.9|43125.9|43145.9|43125.9|43145.9|43125.9|0
1639057690000|2021-12-09 13:48:10|43146.2|43126.2|43151.2|43131.2|43151.2|43131.2|43146.2|43126.2|6
1639057700000|2021-12-09 13:48:20|43156.2|43136.2|43155.9|43135.9|43156.2|43136.2|43155.9|43135.9|1
1639057710000|2021-12-09 13:48:30|43153.4|43133.4|43155.9|43135.9|43155.9|43135.9|43153.4|43133.4|1
1639057730000|2021-12-09 13:48:50|43158.1|43138.1|43153.4|43133.4|43158.1|43138.1|43153.4|43133.4|5
1639057740000|2021-12-09 13:49:00|43151.2|43131.2|43148.7|43128.7|43151.2|43131.2|43148.7|43128.7|6
1639057750000|2021-12-09 13:49:10|43148.4|43128.4|43145.9|43125.9|43148.4|43128.4|43145.9|43125.9|0
1639057760000|2021-12-09 13:49:20|43148.1|43128.1|43148.4|43128.4|43148.4|43128.4|43148.1|43128.1|0
1639057770000|2021-12-09 13:49:30|43146.2|43126.2|43145.9|43125.9|43148.4|43128.4|43145.9|43125.9|6
1639057780000|2021-12-09 13:49:40|43148.4|43128.4|43150.6|43130.6|43150.6|43130.6|43148.1|43128.1|7
1639057790000|2021-12-09 13:49:50|43150.9|43130.9|43150.9|43130.9|43150.9|43130.9|43150.9|43130.9|3
1639057800000|2021-12-09 13:50:00|43148.4|43128.4|43133.7|43113.7|43148.4|43128.4|43133.7|43113.7|8
1639057810000|2021-12-09 13:50:10|43133.1|43113.1|43125.9|43105.9|43133.1|43113.1|43123.4|43103.4|10
1639057820000|2021-12-09 13:50:20|43128.1|43108.1|43128.7|43108.7|43131.2|43111.2|43128.1|43108.1|2
1639057830000|2021-12-09 13:50:30|43130.9|43110.9|43135.9|43115.9|43138.1|43118.1|43130.9|43110.9|4
1639057840000|2021-12-09 13:50:40|43133.7|43113.7|43133.4|43113.4|43133.7|43113.7|43133.4|43113.4|1
1639057850000|2021-12-09 13:50:50|43131.2|43111.2|43131.2|43111.2|43131.2|43111.2|43131.2|43111.2|2
1639057860000|2021-12-09 13:51:00|43130.9|43110.9|43138.4|43118.4|43140.9|43120.9|43130.9|43110.9|1
1639057870000|2021-12-09 13:51:10|43135.9|43115.9|43128.4|43108.4|43135.9|43115.9|43128.4|43108.4|2
1639057880000|2021-12-09 13:51:20|43125.9|43105.9|43125.9|43105.9|43126.2|43106.2|43125.9|43105.9|4
1639057890000|2021-12-09 13:51:30|43128.4|43108.4|43128.4|43108.4|43128.4|43108.4|43128.4|43108.4|2
1639057900000|2021-12-09 13:51:40|43130.6|43110.6|43135.9|43115.9|43135.9|43115.9|43128.4|43108.4|1
1639057910000|2021-12-09 13:51:50|43138.1|43118.1|43140.9|43120.9|43141.2|43121.2|43138.1|43118.1|7
1639057920000|2021-12-09 13:52:00|43126.2|43106.2|43133.4|43113.4|43133.4|43113.4|43123.7|43103.7|10
1639057930000|2021-12-09 13:52:10|43128.7|43108.7|43123.4|43103.4|43130.9|43110.9|43123.4|43103.4|4
1639057950000|2021-12-09 13:52:30|43125.6|43105.6|43125.6|43105.6|43125.6|43105.6|43125.6|43105.6|9
1639057960000|2021-12-09 13:52:40|43123.7|43103.7|43123.4|43103.4|43123.7|43103.7|43123.4|43103.4|0
1639057970000|2021-12-09 13:52:50|43120.9|43100.9|43110.9|43090.9|43120.9|43100.9|43108.7|43088.7|6
1639057980000|2021-12-09 13:53:00|43113.4|43093.4|43110.9|43090.9|43118.4|43098.4|43110.9|43090.9|29
1639057990000|2021-12-09 13:53:10|43108.7|43088.7|43103.7|43083.7|43113.4|43093.4|43103.7|43083.7|8
1639058000000|2021-12-09 13:53:20|43103.4|43083.4|43105.9|43085.9|43105.9|43085.9|43100.9|43080.9|7
1639058010000|2021-12-09 13:53:30|43108.1|43088.1|43110.9|43090.9|43110.9|43090.9|43108.1|43088.1|5
1639058020000|2021-12-09 13:53:40|43108.7|43088.7|43113.4|43093.4|43113.4|43093.4|43108.7|43088.7|5
1639058030000|2021-12-09 13:53:50|43115.9|43095.9|43115.9|43095.9|43115.9|43095.9|43115.9|43095.9|0
1639058040000|2021-12-09 13:54:00|43113.7|43093.7|43115.9|43095.9|43115.9|43095.9|43113.7|43093.7|2
1639058060000|2021-12-09 13:54:20|43113.4|43093.4|43118.4|43098.4|43118.4|43098.4|43113.4|43093.4|13
1639058070000|2021-12-09 13:54:30|43116.2|43096.2|43115.9|43095.9|43116.2|43096.2|43115.9|43095.9|0
1639058080000|2021-12-09 13:54:40|43118.4|43098.4|43115.9|43095.9|43118.4|43098.4|43115.9|43095.9|2
1639058090000|2021-12-09 13:54:50|||||||||1
1639058120000|2021-12-09 13:55:20|43110.9|43090.9|43108.7|43088.7|43111.2|43091.2|43105.9|43085.9|10
1639058130000|2021-12-09 13:55:30|43110.9|43090.9|43110.9|43090.9|43110.9|43090.9|43108.4|43088.4|1
1639058140000|2021-12-09 13:55:40|43113.1|43093.1|43113.4|43093.4|43113.4|43093.4|43113.1|43093.1|3
1639058150000|2021-12-09 13:55:50|43115.9|43095.9|43120.9|43100.9|43120.9|43100.9|43115.9|43095.9|2
1639058160000|2021-12-09 13:56:00|43123.4|43103.4|43135.9|43115.9|43135.9|43115.9|43123.4|43103.4|2
1639058180000|2021-12-09 13:56:20|43133.4|43113.4|43133.4|43113.4|43133.4|43113.4|43133.4|43113.4|1
1639058190000|2021-12-09 13:56:30|43135.6|43115.6|43138.4|43118.4|43138.4|43118.4|43135.6|43115.6|1
1639058200000|2021-12-09 13:56:40|43136.2|43116.2|43135.9|43115.9|43138.4|43118.4|43133.4|43113.4|2
1639058210000|2021-12-09 13:56:50|43138.4|43118.4|43131.2|43111.2|43138.4|43118.4|43130.9|43110.9|2
1639058220000|2021-12-09 13:57:00|43126.2|43106.2|43126.2|43106.2|43126.2|43106.2|43126.2|43106.2|4
1639058240000|2021-12-09 13:57:20|43121.8|43101.8|43115.9|43095.9|43121.8|43101.8|43115.9|43095.9|3
1639058250000|2021-12-09 13:57:30|43113.4|43093.4|43111.2|43091.2|43113.4|43093.4|43108.7|43088.7|8
1639058260000|2021-12-09 13:57:40|43109|43089|43111.2|43091.2|43111.2|43091.2|43108.7|43088.7|2
1639058270000|2021-12-09 13:57:50|43110.9|43090.9|43108.4|43088.4|43110.9|43090.9|43108.4|43088.4|11
1639058280000|2021-12-09 13:58:00|43105.6|43085.6|43093.4|43073.4|43105.6|43085.6|43093.4|43073.4|10
1639058290000|2021-12-09 13:58:10|||||||||8
1639058300000|2021-12-09 13:58:20|43093.7|43073.7|43081.2|43061.2|43095.9|43075.9|43081.2|43061.2|24
1639058310000|2021-12-09 13:58:30|43078.7|43058.7|43095.9|43075.9|43101.9|43081.9|43078.4|43058.4|43
1639058320000|2021-12-09 13:58:40|43098.1|43078.1|43095.9|43075.9|43098.4|43078.4|43095.9|43075.9|8
1639058330000|2021-12-09 13:58:50|43098.4|43078.4|43115.6|43095.6|43115.6|43095.6|43098.4|43078.4|8
1639058340000|2021-12-09 13:59:00|43113.7|43093.7|43118.4|43098.4|43118.4|43098.4|43113.4|43093.4|3
1639058350000|2021-12-09 13:59:10|43135.3|43115.3|43130.9|43110.9|43135.3|43115.3|43130.9|43110.9|5
1639058360000|2021-12-09 13:59:20|43128.4|43108.4|43125.9|43105.9|43128.4|43108.4|43125.9|43105.9|4
1639058370000|2021-12-09 13:59:30|43128.4|43108.4|43128.4|43108.4|43128.4|43108.4|43125.9|43105.9|3
1639058390000|2021-12-09 13:59:50|43130.6|43110.6|43131.2|43111.2|43133.4|43113.4|43130.6|43110.6|7
1639058400000|2021-12-09 14:00:00|43130.9|43110.9|43130.6|43110.6|43133.4|43113.4|43125.9|43105.9|11
1639058410000|2021-12-09 14:00:10|43130.9|43110.9|43120.9|43100.9|43130.9|43110.9|43120.9|43100.9|2
1639058420000|2021-12-09 14:00:20|43123.4|43103.4|43125.9|43105.9|43125.9|43105.9|43120.9|43100.9|5
1639058430000|2021-12-09 14:00:30|43128.4|43108.4|43133.1|43113.1|43133.1|43113.1|43128.4|43108.4|1
1639058440000|2021-12-09 14:00:40|43135.3|43115.3|43138.1|43118.1|43138.1|43118.1|43135.3|43115.3|4
1639058450000|2021-12-09 14:00:50|43135.9|43115.9|43135.9|43115.9|43138.4|43118.4|43135.9|43115.9|1
1639058460000|2021-12-09 14:01:00|43138.1|43118.1|43140.6|43120.6|43140.6|43120.6|43135.9|43115.9|4
1639058470000|2021-12-09 14:01:10|43143.4|43123.4|43165.9|43145.9|43168.4|43148.4|43143.4|43123.4|26
1639058480000|2021-12-09 14:01:20|43163.7|43143.7|43158.4|43138.4|43165.9|43145.9|43153.7|43133.7|10
1639058490000|2021-12-09 14:01:30|43156.2|43136.2|43143.4|43123.4|43158.4|43138.4|43143.4|43123.4|15
1639058500000|2021-12-09 14:01:40|43143.7|43123.7|43143.4|43123.4|43145.9|43125.9|43143.4|43123.4|7
1639058510000|2021-12-09 14:01:50|43138.4|43118.4|43158.7|43138.7|43163.4|43143.4|43138.4|43118.4|12
1639058520000|2021-12-09 14:02:00|43158.4|43138.4|43153.7|43133.7|43158.4|43138.4|43153.7|43133.7|12
1639058530000|2021-12-09 14:02:10|43158.4|43138.4|43160.9|43140.9|43163.4|43143.4|43158.4|43138.4|14
1639058540000|2021-12-09 14:02:20|43163.4|43143.4|43168.4|43148.4|43168.4|43148.4|43163.4|43143.4|6
1639058550000|2021-12-09 14:02:30|43170.9|43150.9|43163.7|43143.7|43170.9|43150.9|43163.7|43143.7|11
1639058560000|2021-12-09 14:02:40|43163.4|43143.4|43165.9|43145.9|43168.7|43148.7|43163.4|43143.4|10
1639058570000|2021-12-09 14:02:50|43165.6|43145.6|43170.6|43150.6|43170.6|43150.6|43163.4|43143.4|3
1639058580000|2021-12-09 14:03:00|43168.4|43148.4|43173.7|43153.7|43173.7|43153.7|43168.4|43148.4|5
1639058590000|2021-12-09 14:03:10|43175.9|43155.9|43183.4|43163.4|43183.4|43163.4|43175.9|43155.9|8
1639058600000|2021-12-09 14:03:20|43185.9|43165.9|43185.9|43165.9|43188.4|43168.4|43185.9|43165.9|5
1639058610000|2021-12-09 14:03:30|43183.4|43163.4|43181.2|43161.2|43183.4|43163.4|43181.2|43161.2|10
1639058620000|2021-12-09 14:03:40|43183.4|43163.4|43185.9|43165.9|43185.9|43165.9|43181.2|43161.2|0
1639058630000|2021-12-09 14:03:50|43181.2|43161.2|43183.7|43163.7|43183.7|43163.7|43181.2|43161.2|0
1639058640000|2021-12-09 14:04:00|43183.4|43163.4|43165.9|43145.9|43183.4|43163.4|43165.9|43145.9|17
1639058650000|2021-12-09 14:04:10|43166.2|43146.2|43168.4|43148.4|43168.4|43148.4|43166.2|43146.2|3
1639058660000|2021-12-09 14:04:20|43170.9|43150.9|43178.4|43158.4|43180.9|43160.9|43170.9|43150.9|5
1639058670000|2021-12-09 14:04:30|43176.2|43156.2|43178.4|43158.4|43178.4|43158.4|43175.9|43155.9|5
1639058680000|2021-12-09 14:04:40|43176.2|43156.2|43176.2|43156.2|43178.4|43158.4|43173.7|43153.7|3
1639058690000|2021-12-09 14:04:50|43175.9|43155.9|43173.4|43153.4|43176.2|43156.2|43173.4|43153.4|3
1639058700000|2021-12-09 14:05:00|43170.9|43150.9|43173.4|43153.4|43173.4|43153.4|43168.4|43148.4|6
1639058710000|2021-12-09 14:05:10|43173.7|43153.7|43173.7|43153.7|43173.7|43153.7|43173.7|43153.7|1
1639058720000|2021-12-09 14:05:20|43173.4|43153.4|43175.9|43155.9|43175.9|43155.9|43173.4|43153.4|3
1639058730000|2021-12-09 14:05:30|43173.4|43153.4|43168.4|43148.4|43173.4|43153.4|43168.4|43148.4|5
1639058740000|2021-12-09 14:05:40|43165.9|43145.9|43173.4|43153.4|43173.4|43153.4|43163.4|43143.4|6
1639058750000|2021-12-09 14:05:50|43171.2|43151.2|43173.4|43153.4|43173.4|43153.4|43168.4|43148.4|8
1639058760000|2021-12-09 14:06:00|43175.9|43155.9|43180.6|43160.6|43180.9|43160.9|43175.9|43155.9|6
1639058770000|2021-12-09 14:06:10|43180.9|43160.9|43170.9|43150.9|43180.9|43160.9|43170.9|43150.9|3
1639058780000|2021-12-09 14:06:20|43168.7|43148.7|43168.1|43148.1|43168.7|43148.7|43168.1|43148.1|4
1639058790000|2021-12-09 14:06:30|43163.4|43143.4|43163.4|43143.4|43163.4|43143.4|43158.4|43138.4|14
1639058800000|2021-12-09 14:06:40|43160.9|43140.9|43165.9|43145.9|43165.9|43145.9|43160.9|43140.9|3
1639058810000|2021-12-09 14:06:50|43168.4|43148.4|43168.4|43148.4|43168.4|43148.4|43168.4|43148.4|1
1639058820000|2021-12-09 14:07:00|43173.1|43153.1|43175.9|43155.9|43175.9|43155.9|43173.1|43153.1|7
1639058830000|2021-12-09 14:07:10|43176.2|43156.2|43175.9|43155.9|43176.2|43156.2|43173.4|43153.4|1
1639058840000|2021-12-09 14:07:20|43178.1|43158.1|43175.9|43155.9|43178.4|43158.4|43175.9|43155.9|3
1639058850000|2021-12-09 14:07:30|43178.1|43158.1|43171.2|43151.2|43178.4|43158.4|43171.2|43151.2|1
1639058860000|2021-12-09 14:07:40|43170.9|43150.9|43163.4|43143.4|43170.9|43150.9|43163.4|43143.4|6
1639058870000|2021-12-09 14:07:50|43161.2|43141.2|43158.4|43138.4|43161.2|43141.2|43155.9|43135.9|8
1639058880000|2021-12-09 14:08:00|43160.9|43140.9|43165.9|43145.9|43165.9|43145.9|43160.9|43140.9|5
1639058890000|2021-12-09 14:08:10|43168.1|43148.1|43160.9|43140.9|43168.1|43148.1|43160.9|43140.9|3
1639058910000|2021-12-09 14:08:30|43158.4|43138.4|43158.4|43138.4|43158.4|43138.4|43158.4|43138.4|3
1639058920000|2021-12-09 14:08:40|43153.4|43133.4|43158.4|43138.4|43158.4|43138.4|43153.4|43133.4|7
1639058930000|2021-12-09 14:08:50|43163.4|43143.4|43160.9|43140.9|43163.4|43143.4|43160.9|43140.9|1
1639058940000|2021-12-09 14:09:00|43165.9|43145.9|43168.4|43148.4|43168.4|43148.4|43165.9|43145.9|5
1639058950000|2021-12-09 14:09:10|43163.4|43143.4|43145.9|43125.9|43163.4|43143.4|43145.9|43125.9|8
1639058960000|2021-12-09 14:09:20|43140.9|43120.9|43140.9|43120.9|43140.9|43120.9|43140.9|43120.9|3
1639058970000|2021-12-09 14:09:30|43135.9|43115.9|43133.7|43113.7|43135.9|43115.9|43131.2|43111.2|6
1639058980000|2021-12-09 14:09:40|43135.9|43115.9|43136.2|43116.2|43136.2|43116.2|43133.7|43113.7|2
1639058990000|2021-12-09 14:09:50|43134|43114|43130.9|43110.9|43135.6|43115.6|43130.9|43110.9|8
1639059000000|2021-12-09 14:10:00|43133.1|43113.1|43128.4|43108.4|43133.1|43113.1|43128.4|43108.4|15
1639059010000|2021-12-09 14:10:10|43130.6|43110.6|43130.9|43110.9|43133.4|43113.4|43130.6|43110.6|6
1639059020000|2021-12-09 14:10:20|43128.4|43108.4|43133.4|43113.4|43133.4|43113.4|43128.4|43108.4|26
1639059030000|2021-12-09 14:10:30|43135.9|43115.9|43143.4|43123.4|43145.6|43125.6|43135.9|43115.9|10
1639059040000|2021-12-09 14:10:40|43140.9|43120.9|43140.6|43120.6|43143.4|43123.4|43140.6|43120.6|0
1639059050000|2021-12-09 14:10:50|43140.9|43120.9|43148.4|43128.4|43148.4|43128.4|43138.4|43118.4|7
1639059060000|2021-12-09 14:11:00|43153.4|43133.4|43153.4|43133.4|43153.4|43133.4|43153.4|43133.4|6
1639059070000|2021-12-09 14:11:10|43158.4|43138.4|43155.9|43135.9|43158.4|43138.4|43153.4|43133.4|2
1639059080000|2021-12-09 14:11:20|43158.4|43138.4|43160.9|43140.9|43163.4|43143.4|43155.9|43135.9|5
1639059090000|2021-12-09 14:11:30|43158.7|43138.7|43155.9|43135.9|43158.7|43138.7|43155.9|43135.9|2
1639059100000|2021-12-09 14:11:40|43153.7|43133.7|43153.4|43133.4|43153.7|43133.7|43153.4|43133.4|2
1639059110000|2021-12-09 14:11:50|43150.9|43130.9|43153.4|43133.4|43153.4|43133.4|43150.9|43130.9|2
1639059120000|2021-12-09 14:12:00|43150.9|43130.9|43158.1|43138.1|43158.1|43138.1|43150.9|43130.9|8
1639059130000|2021-12-09 14:12:10|43158.4|43138.4|43158.4|43138.4|43160.9|43140.9|43158.4|43138.4|5
1639059140000|2021-12-09 14:12:20|43156.2|43136.2|43151.2|43131.2|43156.2|43136.2|43151.2|43131.2|9
1639059150000|2021-12-09 14:12:30|43143.4|43123.4|43135.9|43115.9|43145.6|43125.6|43135.9|43115.9|7
1639059160000|2021-12-09 14:12:40|43133.4|43113.4|43130.9|43110.9|43133.4|43113.4|43130.9|43110.9|1
1639059170000|2021-12-09 14:12:50|43128.7|43108.7|43128.7|43108.7|43128.7|43108.7|43128.7|43108.7|6
1639059180000|2021-12-09 14:13:00|43135.9|43115.9|43138.4|43118.4|43138.4|43118.4|43135.9|43115.9|8
1639059190000|2021-12-09 14:13:10|43135.9|43115.9|43135.9|43115.9|43135.9|43115.9|43135.9|43115.9|1
1639059200000|2021-12-09 14:13:20|43140.9|43120.9|43140.9|43120.9|43140.9|43120.9|43140.9|43120.9|2
1639059210000|2021-12-09 14:13:30|43138.7|43118.7|43135.9|43115.9|43140.6|43120.6|43133.7|43113.7|5
1639059220000|2021-12-09 14:13:40|43133.7|43113.7|43135.9|43115.9|43135.9|43115.9|43133.4|43113.4|1
1639059230000|2021-12-09 14:13:50|43138.4|43118.4|43138.4|43118.4|43140.6|43120.6|43138.1|43118.1|3
1639059240000|2021-12-09 14:14:00|43140.9|43120.9|43148.4|43128.4|43148.4|43128.4|43140.9|43120.9|9
1639059250000|2021-12-09 14:14:10|43153.4|43133.4|43158.4|43138.4|43158.4|43138.4|43153.4|43133.4|6
1639059260000|2021-12-09 14:14:20|43160.6|43140.6|43165.9|43145.9|43165.9|43145.9|43158.4|43138.4|3
1639059270000|2021-12-09 14:14:30|43163.7|43143.7|43158.4|43138.4|43163.7|43143.7|43158.4|43138.4|8
1639059280000|2021-12-09 14:14:40|43160.6|43140.6|43168.4|43148.4|43168.4|43148.4|43160.6|43140.6|5
1639059290000|2021-12-09 14:14:50|43170.6|43150.6|43168.4|43148.4|43170.6|43150.6|43168.4|43148.4|3
1639059300000|2021-12-09 14:15:00|43165.9|43145.9|43165.9|43145.9|43168.4|43148.4|43165.9|43145.9|22
1639059310000|2021-12-09 14:15:10|43163.4|43143.4|43163.4|43143.4|43163.4|43143.4|43158.4|43138.4|4
1639059320000|2021-12-09 14:15:20|43161.2|43141.2|43155.9|43135.9|43161.2|43141.2|43155.9|43135.9|1
1639059330000|2021-12-09 14:15:30|43158.1|43138.1|43148.4|43128.4|43158.1|43138.1|43148.4|43128.4|5
1639059340000|2021-12-09 14:15:40|43148.7|43128.7|43153.4|43133.4|43153.4|43133.4|43148.7|43128.7|2
1639059350000|2021-12-09 14:15:50|43151.2|43131.2|43148.4|43128.4|43151.2|43131.2|43148.4|43128.4|2
1639059360000|2021-12-09 14:16:00|43153.4|43133.4|43163.4|43143.4|43163.4|43143.4|43153.4|43133.4|12
1639059370000|2021-12-09 14:16:10|43168.4|43148.4|43175.9|43155.9|43175.9|43155.9|43168.4|43148.4|7
1639059380000|2021-12-09 14:16:20|43173.4|43153.4|43170.9|43150.9|43173.4|43153.4|43170.9|43150.9|3
1639059390000|2021-12-09 14:16:30|43173.4|43153.4|43188.4|43168.4|43188.4|43168.4|43163.4|43143.4|11
1639059400000|2021-12-09 14:16:40|||||||||18
1639059410000|2021-12-09 14:16:50|43190.6|43170.6|43193.4|43173.4|43193.4|43173.4|43188.4|43168.4|3
1639059420000|2021-12-09 14:17:00|43193.1|43173.1|43190.9|43170.9|43195.3|43175.3|43190.9|43170.9|10
1639059430000|2021-12-09 14:17:10|43193.1|43173.1|43198.4|43178.4|43200.9|43180.9|43193.1|43173.1|20
1639059440000|2021-12-09 14:17:20|43200.9|43180.9|43225.9|43205.9|43233.4|43213.4|43200.9|43180.9|26
1639059450000|2021-12-09 14:17:30|43223.4|43203.4|43233.1|43213.1|43233.1|43213.1|43223.4|43203.4|12
1639059460000|2021-12-09 14:17:40|43233.4|43213.4|43235.9|43215.9|43235.9|43215.9|43233.1|43213.1|7
1639059470000|2021-12-09 14:17:50|43233.4|43213.4|43233.1|43213.1|43233.4|43213.4|43230.9|43210.9|9
1639059480000|2021-12-09 14:18:00|43230.6|43210.6|43230.6|43210.6|43233.1|43213.1|43228.4|43208.4|19
1639059490000|2021-12-09 14:18:10|43233.1|43213.1|43218.4|43198.4|43233.1|43213.1|43218.4|43198.4|16
1639059500000|2021-12-09 14:18:20|43218.1|43198.1|43215.9|43195.9|43218.1|43198.1|43215.9|43195.9|9
1639059510000|2021-12-09 14:18:30|43213.4|43193.4|43208.7|43188.7|43213.4|43193.4|43208.7|43188.7|7
1639059520000|2021-12-09 14:18:40|43206.5|43186.5|43205.9|43185.9|43208.4|43188.4|43205.9|43185.9|2
1639059540000|2021-12-09 14:19:00|43205.6|43185.6|43200.9|43180.9|43205.6|43185.6|43200.9|43180.9|2
1639059550000|2021-12-09 14:19:10|43198.7|43178.7|43190.9|43170.9|43198.7|43178.7|43190.3|43170.3|8
1639059560000|2021-12-09 14:19:20|43193.1|43173.1|43196.2|43176.2|43196.2|43176.2|43193.1|43173.1|6
1639059570000|2021-12-09 14:19:30|43195.9|43175.9|43198.1|43178.1|43198.1|43178.1|43195.9|43175.9|0
1639059580000|2021-12-09 14:19:40|43198.4|43178.4|43201.2|43181.2|43201.2|43181.2|43198.4|43178.4|4
1639059590000|2021-12-09 14:19:50|43203.4|43183.4|43203.7|43183.7|43203.7|43183.7|43203.4|43183.4|6
1639059600000|2021-12-09 14:20:00|43205.9|43185.9|43210.3|43190.3|43210.6|43190.6|43205.9|43185.9|5
1639059610000|2021-12-09 14:20:10|43210.6|43190.6|43208.4|43188.4|43210.6|43190.6|43208.1|43188.1|5
1639059620000|2021-12-09 14:20:20|43210.6|43190.6|43213.4|43193.4|43213.4|43193.4|43210.6|43190.6|5
1639059630000|2021-12-09 14:20:30|43215.6|43195.6|43215.9|43195.9|43215.9|43195.9|43215.6|43195.6|1
1639059650000|2021-12-09 14:20:50|43218.4|43198.4|43218.4|43198.4|43220.9|43200.9|43218.4|43198.4|14
1639059660000|2021-12-09 14:21:00|43213.7|43193.7|43208.4|43188.4|43213.7|43193.7|43206.2|43186.2|5
1639059670000|2021-12-09 14:21:10|43206.2|43186.2|43208.4|43188.4|43210.9|43190.9|43206.2|43186.2|3
1639059680000|2021-12-09 14:21:20|43205.9|43185.9|43205.9|43185.9|43205.9|43185.9|43205.9|43185.9|1
1639059690000|2021-12-09 14:21:30|43210.6|43190.6|43203.7|43183.7|43210.6|43190.6|43203.7|43183.7|5
1639059700000|2021-12-09 14:21:40|||||||||2
1639059710000|2021-12-09 14:21:50|43205.9|43185.9|43208.4|43188.4|43208.4|43188.4|43205.9|43185.9|2
1639059720000|2021-12-09 14:22:00|43213.4|43193.4|43220.9|43200.9|43220.9|43200.9|43213.4|43193.4|1
1639059730000|2021-12-09 14:22:10|43218.7|43198.7|43218.4|43198.4|43220.9|43200.9|43218.4|43198.4|5
1639059740000|2021-12-09 14:22:20|43220.9|43200.9|43225.6|43205.6|43225.6|43205.6|43218.4|43198.4|9
1639059750000|2021-12-09 14:22:30|43225.9|43205.9|43223.4|43203.4|43226.2|43206.2|43223.4|43203.4|3
1639059760000|2021-12-09 14:22:40|43221.2|43201.2|43221.2|43201.2|43221.2|43201.2|43221.2|43201.2|1
1639059770000|2021-12-09 14:22:50|43218.7|43198.7|43213.4|43193.4|43218.7|43198.7|43213.4|43193.4|6
1639059780000|2021-12-09 14:23:00|43213.7|43193.7|43220.9|43200.9|43220.9|43200.9|43213.7|43193.7|5
1639059790000|2021-12-09 14:23:10|43220.6|43200.6|43223.7|43203.7|43223.7|43203.7|43220.6|43200.6|8
1639059800000|2021-12-09 14:23:20|43223.1|43203.1|43228.4|43208.4|43231.2|43211.2|43223.1|43203.1|19
1639059810000|2021-12-09 14:23:30|43228.1|43208.1|43228.4|43208.4|43230.9|43210.9|43228.1|43208.1|2
1639059820000|2021-12-09 14:23:40|43230.6|43210.6|43233.4|43213.4|43233.4|43213.4|43228.4|43208.4|4
1639059830000|2021-12-09 14:23:50|43235.9|43215.9|43243.1|43223.1|43248.4|43228.4|43235.9|43215.9|10
1639059840000|2021-12-09 14:24:00|43240.9|43220.9|43236.2|43216.2|43240.9|43220.9|43236.2|43216.2|4
1639059850000|2021-12-09 14:24:10|43238.4|43218.4|43231.2|43211.2|43238.4|43218.4|43231.2|43211.2|5
1639059860000|2021-12-09 14:24:20|43233.7|43213.7|43233.7|43213.7|43233.7|43213.7|43231.2|43211.2|7
1639059870000|2021-12-09 14:24:30|43235.9|43215.9|43238.4|43218.4|43238.4|43218.4|43235.9|43215.9|5
1639059880000|2021-12-09 14:24:40|43245.6|43225.6|43245.6|43225.6|43245.6|43225.6|43245.6|43225.6|8
1639059890000|2021-12-09 14:24:50|43243.4|43223.4|43238.4|43218.4|43245.9|43225.9|43235.9|43215.9|17
1639059910000|2021-12-09 14:25:10|43238.1|43218.1|43228.4|43208.4|43238.1|43218.1|43228.4|43208.4|12
1639059920000|2021-12-09 14:25:20|43223.4|43203.4|43223.4|43203.4|43223.4|43203.4|43223.4|43203.4|3
1639059930000|2021-12-09 14:25:30|43223.1|43203.1|43223.4|43203.4|43223.4|43203.4|43223.1|43203.1|1
1639059940000|2021-12-09 14:25:40|43220.9|43200.9|43220.9|43200.9|43220.9|43200.9|43220.9|43200.9|0
1639059950000|2021-12-09 14:25:50|43218.7|43198.7|43225.9|43205.9|43225.9|43205.9|43218.4|43198.4|7
1639059960000|2021-12-09 14:26:00|43223.4|43203.4|43225.9|43205.9|43225.9|43205.9|43223.4|43203.4|7
1639059970000|2021-12-09 14:26:10|||||||||2
1639059980000|2021-12-09 14:26:20|43228.1|43208.1|43235.9|43215.9|43235.9|43215.9|43228.1|43208.1|3
1639059990000|2021-12-09 14:26:30|43238.4|43218.4|43240.6|43220.6|43240.6|43220.6|43238.4|43218.4|6
1639060000000|2021-12-09 14:26:40|43243.1|43223.1|43243.1|43223.1|43243.1|43223.1|43243.1|43223.1|1
1639060010000|2021-12-09 14:26:50|43240.9|43220.9|43243.4|43223.4|43243.4|43223.4|43240.9|43220.9|2
1639060020000|2021-12-09 14:27:00|43245.6|43225.6|43250.3|43230.3|43250.3|43230.3|43245.6|43225.6|17
1639060030000|2021-12-09 14:27:10|43248.1|43228.1|43248.1|43228.1|43248.1|43228.1|43248.1|43228.1|2
1639060040000|2021-12-09 14:27:20|43246.2|43226.2|43243.4|43223.4|43246.2|43226.2|43243.4|43223.4|5
1639060050000|2021-12-09 14:27:30|43248.4|43228.4|43248.4|43228.4|43250.9|43230.9|43248.4|43228.4|8
1639060060000|2021-12-09 14:27:40|43248.1|43228.1|43246.2|43226.2|43248.4|43228.4|43246.2|43226.2|4
1639060070000|2021-12-09 14:27:50|43244|43224|43240.9|43220.9|43246.2|43226.2|43240.9|43220.9|9
1639060080000|2021-12-09 14:28:00|43243.4|43223.4|43243.4|43223.4|43245.9|43225.9|43240.9|43220.9|12
1639060090000|2021-12-09 14:28:10|43241.2|43221.2|43245.9|43225.9|43245.9|43225.9|43240.9|43220.9|3
1639060100000|2021-12-09 14:28:20|43243.7|43223.7|43243.4|43223.4|43248.4|43228.4|43243.4|43223.4|12
1639060110000|2021-12-09 14:28:30|43245.6|43225.6|43243.4|43223.4|43245.9|43225.9|43243.4|43223.4|1
1639060120000|2021-12-09 14:28:40|43245.9|43225.9|43245.9|43225.9|43245.9|43225.9|43243.4|43223.4|8
1639060130000|2021-12-09 14:28:50|43248.1|43228.1|43248.4|43228.4|43248.4|43228.4|43248.1|43228.1|8
1639060140000|2021-12-09 14:29:00|43248.1|43228.1|43246.2|43226.2|43248.4|43228.4|43246.2|43226.2|3
1639060150000|2021-12-09 14:29:10|43245.9|43225.9|43245.9|43225.9|43248.4|43228.4|43245.9|43225.9|6
1639060160000|2021-12-09 14:29:20|43248.1|43228.1|43253.1|43233.1|43253.1|43233.1|43248.1|43228.1|6
1639060170000|2021-12-09 14:29:30|43255.3|43235.3|43263.1|43243.1|43263.1|43243.1|43253.1|43233.1|20
1639060180000|2021-12-09 14:29:40|43265.3|43245.3|43270.6|43250.6|43270.6|43250.6|43265.3|43245.3|6
1639060190000|2021-12-09 14:29:50|43273.1|43253.1|43271.2|43251.2|43280.6|43260.6|43271.2|43251.2|17
1639060200000|2021-12-09 14:30:00|43270.9|43250.9|43268.4|43248.4|43273.4|43253.4|43268.4|43248.4|15
1639060210000|2021-12-09 14:30:10|43263.7|43243.7|43270.6|43250.6|43270.6|43250.6|43258.7|43238.7|14
1639060220000|2021-12-09 14:30:20|43268.4|43248.4|43270.9|43250.9|43273.1|43253.1|43268.1|43248.1|12
1639060230000|2021-12-09 14:30:30|43273.4|43253.4|43270.9|43250.9|43273.4|43253.4|43270.9|43250.9|6
1639060240000|2021-12-09 14:30:40|43270.6|43250.6|43268.4|43248.4|43270.6|43250.6|43268.4|43248.4|9
1639060250000|2021-12-09 14:30:50|43270.9|43250.9|43273.1|43253.1|43273.1|43253.1|43270.6|43250.6|6
1639060260000|2021-12-09 14:31:00|43275.3|43255.3|43280.9|43260.9|43280.9|43260.9|43275.3|43255.3|20
1639060270000|2021-12-09 14:31:10|43280.6|43260.6|43278.1|43258.1|43283.1|43263.1|43278.1|43258.1|10
1639060280000|2021-12-09 14:31:20|43275.9|43255.9|43273.4|43253.4|43275.9|43255.9|43271.2|43251.2|4
1639060290000|2021-12-09 14:31:30|43263.7|43243.7|43270.6|43250.6|43273.1|43253.1|43263.7|43243.7|9
1639060300000|2021-12-09 14:31:40|43270.9|43250.9|43268.4|43248.4|43270.9|43250.9|43268.4|43248.4|6
1639060310000|2021-12-09 14:31:50|43270.6|43250.6|43285.9|43265.9|43285.9|43265.9|43270.6|43250.6|15
1639060320000|2021-12-09 14:32:00|43285.6|43265.6|43270.9|43250.9|43285.6|43265.6|43270.9|43250.9|10
1639060330000|2021-12-09 14:32:10|43273.4|43253.4|43268.7|43248.7|43273.4|43253.4|43268.7|43248.7|2
1639060340000|2021-12-09 14:32:20|43268.4|43248.4|43263.1|43243.1|43268.4|43248.4|43260.9|43240.9|12
1639060350000|2021-12-09 14:32:30|43263.4|43243.4|43248.7|43228.7|43263.4|43243.4|43248.7|43228.7|16
1639060360000|2021-12-09 14:32:40|43248.4|43228.4|43240.6|43220.6|43248.4|43228.4|43238.7|43218.7|9
1639060370000|2021-12-09 14:32:50|43240.9|43220.9|43243.4|43223.4|43243.4|43223.4|43238.4|43218.4|6
1639060380000|2021-12-09 14:33:00|43243.1|43223.1|43240.9|43220.9|43243.1|43223.1|43238.1|43218.1|13
1639060390000|2021-12-09 14:33:10|||||||||1
1639060400000|2021-12-09 14:33:20|43238.4|43218.4|43228.7|43208.7|43238.4|43218.4|43228.7|43208.7|5
1639060410000|2021-12-09 14:33:30|43230.9|43210.9|43238.4|43218.4|43240.6|43220.6|43230.9|43210.9|9
1639060420000|2021-12-09 14:33:40|43240.9|43220.9|43240.9|43220.9|43243.4|43223.4|43240.9|43220.9|5
1639060430000|2021-12-09 14:33:50|43243.1|43223.1|43243.4|43223.4|43243.4|43223.4|43241.2|43221.2|3
1639060440000|2021-12-09 14:34:00|43240.9|43220.9|43218.4|43198.4|43240.9|43220.9|43218.4|43198.4|37
1639060450000|2021-12-09 14:34:10|43220.9|43200.9|43215.9|43195.9|43223.4|43203.4|43215.9|43195.9|5
1639060460000|2021-12-09 14:34:20|43213.4|43193.4|43213.4|43193.4|43213.4|43193.4|43208.4|43188.4|12
1639060470000|2021-12-09 14:34:30|43215.9|43195.9|43220.9|43200.9|43220.9|43200.9|43215.9|43195.9|4
1639060480000|2021-12-09 14:34:40|43223.4|43203.4|43220.9|43200.9|43223.4|43203.4|43218.7|43198.7|8
1639060490000|2021-12-09 14:34:50|43223.4|43203.4|43228.4|43208.4|43228.4|43208.4|43223.4|43203.4|5
1639060500000|2021-12-09 14:35:00|43233.1|43213.1|43240.9|43220.9|43240.9|43220.9|43233.1|43213.1|15
1639060510000|2021-12-09 14:35:10|43243.4|43223.4|43248.4|43228.4|43248.4|43228.4|43241.2|43221.2|6
1639060520000|2021-12-09 14:35:20|43250.6|43230.6|43248.4|43228.4|43252.8|43232.8|43248.1|43228.1|11
1639060530000|2021-12-09 14:35:30|43245.9|43225.9|43220.9|43200.9|43245.9|43225.9|43220.6|43200.6|11
1639060540000|2021-12-09 14:35:40|43220.6|43200.6|43213.4|43193.4|43221.2|43201.2|43210.9|43190.9|6
1639060550000|2021-12-09 14:35:50|43210.9|43190.9|43213.4|43193.4|43215.9|43195.9|43210.9|43190.9|2
1639060560000|2021-12-09 14:36:00|43210.9|43190.9|43203.4|43183.4|43211.2|43191.2|43198.7|43178.7|9
1639060570000|2021-12-09 14:36:10|43201.2|43181.2|43198.4|43178.4|43201.2|43181.2|43198.4|43178.4|13
1639060580000|2021-12-09 14:36:20|43196.2|43176.2|43180.9|43160.9|43196.2|43176.2|43180.9|43160.9|21
1639060590000|2021-12-09 14:36:30|43183.1|43163.1|43170.9|43150.9|43183.4|43163.4|43168.7|43148.7|22
1639060600000|2021-12-09 14:36:40|43173.4|43153.4|43176.2|43156.2|43178.7|43158.7|43173.4|43153.4|6
1639060610000|2021-12-09 14:36:50|43173.7|43153.7|43175.9|43155.9|43181.2|43161.2|43173.7|43153.7|11
1639060620000|2021-12-09 14:37:00|43178.4|43158.4|43178.4|43158.4|43178.4|43158.4|43175.9|43155.9|11
1639060630000|2021-12-09 14:37:10|43175.9|43155.9|43198.1|43178.1|43198.1|43178.1|43175.9|43155.9|10
1639060640000|2021-12-09 14:37:20|43198.4|43178.4|43200.9|43180.9|43203.4|43183.4|43198.4|43178.4|5
1639060650000|2021-12-09 14:37:30|43199|43179|43185.9|43165.9|43199|43179|43185.9|43165.9|10
1639060660000|2021-12-09 14:37:40|43188.4|43168.4|43200.9|43180.9|43200.9|43180.9|43188.4|43168.4|3
1639060670000|2021-12-09 14:37:50|43203.4|43183.4|43200.9|43180.9|43203.4|43183.4|43200.9|43180.9|3
1639060680000|2021-12-09 14:38:00|43200.6|43180.6|43203.4|43183.4|43205.9|43185.9|43200.6|43180.6|3
1639060690000|2021-12-09 14:38:10|43203.7|43183.7|43208.4|43188.4|43210.6|43190.6|43203.4|43183.4|7
1639060700000|2021-12-09 14:38:20|43205.9|43185.9|43203.4|43183.4|43205.9|43185.9|43203.4|43183.4|6
1639060710000|2021-12-09 14:38:30|43205.9|43185.9|43210.9|43190.9|43210.9|43190.9|43205.9|43185.9|5
1639060720000|2021-12-09 14:38:40|43208.7|43188.7|43203.4|43183.4|43208.7|43188.7|43203.4|43183.4|2
1639060730000|2021-12-09 14:38:50|43201.2|43181.2|43203.4|43183.4|43203.4|43183.4|43200.9|43180.9|6
1639060740000|2021-12-09 14:39:00|43205.6|43185.6|43213.4|43193.4|43213.4|43193.4|43203.4|43183.4|4
1639060750000|2021-12-09 14:39:10|43213.1|43193.1|43210.9|43190.9|43213.1|43193.1|43208.4|43188.4|8
1639060760000|2021-12-09 14:39:20|43208.7|43188.7|43203.7|43183.7|43208.7|43188.7|43201.2|43181.2|0
1639060770000|2021-12-09 14:39:30|43205.9|43185.9|43203.4|43183.4|43208.4|43188.4|43203.4|43183.4|3
1639060780000|2021-12-09 14:39:40|43205.6|43185.6|43203.7|43183.7|43205.6|43185.6|43203.4|43183.4|5
1639060790000|2021-12-09 14:39:50|43203.4|43183.4|43203.4|43183.4|43203.4|43183.4|43203.4|43183.4|6
1639060800000|2021-12-09 14:40:00|43203.1|43183.1|43213.4|43193.4|43215.9|43195.9|43203.1|43183.1|16
1639060810000|2021-12-09 14:40:10|||||||||1
1639060820000|2021-12-09 14:40:20|43210.9|43190.9|43208.4|43188.4|43213.4|43193.4|43208.4|43188.4|16
1639060830000|2021-12-09 14:40:30|43205.9|43185.9|43195.9|43175.9|43205.9|43185.9|43195.9|43175.9|12
1639060840000|2021-12-09 14:40:40|43193.4|43173.4|43193.4|43173.4|43195.9|43175.9|43193.4|43173.4|4
1639060850000|2021-12-09 14:40:50|43190.9|43170.9|43190.9|43170.9|43193.4|43173.4|43190.9|43170.9|13
1639060860000|2021-12-09 14:41:00|43188.4|43168.4|43183.4|43163.4|43188.4|43168.4|43183.4|43163.4|17
1639060870000|2021-12-09 14:41:10|43178.4|43158.4|43178.4|43158.4|43178.4|43158.4|43173.4|43153.4|24
1639060880000|2021-12-09 14:41:20|43180.9|43160.9|43183.4|43163.4|43183.4|43163.4|43180.9|43160.9|8
1639060890000|2021-12-09 14:41:30|43180.9|43160.9|43188.1|43168.1|43188.1|43168.1|43180.9|43160.9|12
1639060900000|2021-12-09 14:41:40|43188.4|43168.4|43195.6|43175.6|43195.6|43175.6|43188.4|43168.4|3
1639060910000|2021-12-09 14:41:50|43197.8|43177.8|43193.4|43173.4|43198.4|43178.4|43193.4|43173.4|7
1639060920000|2021-12-09 14:42:00|43191.2|43171.2|43193.4|43173.4|43193.4|43173.4|43180.9|43160.9|7
1639060940000|2021-12-09 14:42:20|43195.6|43175.6|43200.9|43180.9|43203.4|43183.4|43195.6|43175.6|2
1639060950000|2021-12-09 14:42:30|43203.1|43183.1|43205.9|43185.9|43205.9|43185.9|43200.9|43180.9|1
1639060960000|2021-12-09 14:42:40|43208.1|43188.1|43205.6|43185.6|43208.1|43188.1|43205.6|43185.6|3
1639060970000|2021-12-09 14:42:50|43205.9|43185.9|43203.1|43183.1|43208.4|43188.4|43203.1|43183.1|12
1639060980000|2021-12-09 14:43:00|43203.4|43183.4|43210.9|43190.9|43210.9|43190.9|43203.4|43183.4|5
1639060990000|2021-12-09 14:43:10|43218.1|43198.1|43225.6|43205.6|43225.6|43205.6|43218.1|43198.1|10
1639061000000|2021-12-09 14:43:20|43228.1|43208.1|43230.9|43210.9|43230.9|43210.9|43228.1|43208.1|2
1639061010000|2021-12-09 14:43:30|43233.4|43213.4|43233.4|43213.4|43235.9|43215.9|43230.9|43210.9|12
1639061020000|2021-12-09 14:43:40|43230.9|43210.9|43228.4|43208.4|43230.9|43210.9|43228.4|43208.4|3
1639061030000|2021-12-09 14:43:50|||||||||9
1639061040000|2021-12-09 14:44:00|43226.2|43206.2|43225.9|43205.9|43226.2|43206.2|43225.9|43205.9|3
1639061050000|2021-12-09 14:44:10|43228.4|43208.4|43230.9|43210.9|43230.9|43210.9|43228.4|43208.4|8
1639061060000|2021-12-09 14:44:20|43233.4|43213.4|43238.4|43218.4|43238.4|43218.4|43233.4|43213.4|11
1639061070000|2021-12-09 14:44:30|43240.6|43220.6|43238.4|43218.4|43240.9|43220.9|43238.4|43218.4|3
1639061080000|2021-12-09 14:44:40|43235.9|43215.9|43228.4|43208.4|43235.9|43215.9|43228.4|43208.4|4
1639061090000|2021-12-09 14:44:50|43226.2|43206.2|43225.9|43205.9|43228.4|43208.4|43225.9|43205.9|3
1639061100000|2021-12-09 14:45:00|43223.7|43203.7|43220.9|43200.9|43225.9|43205.9|43216.2|43196.2|10
1639061110000|2021-12-09 14:45:10|43218.4|43198.4|43190.9|43170.9|43218.4|43198.4|43188.7|43168.7|31
1639061120000|2021-12-09 14:45:20|43188.4|43168.4|43180.9|43160.9|43188.4|43168.4|43178.7|43158.7|17
1639061130000|2021-12-09 14:45:30|43178.4|43158.4|43168.4|43148.4|43178.4|43158.4|43168.4|43148.4|26
1639061140000|2021-12-09 14:45:40|43165.9|43145.9|43193.4|43173.4|43195.6|43175.6|43155.9|43135.9|49
1639061150000|2021-12-09 14:45:50|43193.1|43173.1|43200.3|43180.3|43200.3|43180.3|43193.1|43173.1|11
1639061160000|2021-12-09 14:46:00|43203.1|43183.1|43205.6|43185.6|43208.4|43188.4|43203.1|43183.1|16
1639061170000|2021-12-09 14:46:10|43203.4|43183.4|43213.4|43193.4|43215.9|43195.9|43203.4|43183.4|10
1639061180000|2021-12-09 14:46:20|43211.2|43191.2|43206.2|43186.2|43211.2|43191.2|43206.2|43186.2|1
1639061190000|2021-12-09 14:46:30|43208.4|43188.4|43215.6|43195.6|43215.6|43195.6|43208.4|43188.4|6
1639061200000|2021-12-09 14:46:40|43218.1|43198.1|43208.4|43188.4|43220.9|43200.9|43208.4|43188.4|27
1639061210000|2021-12-09 14:46:50|43205.9|43185.9|43195.9|43175.9|43205.9|43185.9|43195.9|43175.9|9
1639061220000|2021-12-09 14:47:00|43195.6|43175.6|43195.6|43175.6|43195.6|43175.6|43190.9|43170.9|16
1639061230000|2021-12-09 14:47:10|43193.4|43173.4|43195.6|43175.6|43195.6|43175.6|43193.4|43173.4|7
1639061240000|2021-12-09 14:47:20|43198.1|43178.1|43190.9|43170.9|43198.1|43178.1|43190.9|43170.9|13
1639061250000|2021-12-09 14:47:30|43186.2|43166.2|43185.9|43165.9|43188.4|43168.4|43185.9|43165.9|3
1639061260000|2021-12-09 14:47:40|43185.6|43165.6|43180.9|43160.9|43185.6|43165.6|43178.7|43158.7|8
1639061270000|2021-12-09 14:47:50|43183.4|43163.4|43180.9|43160.9|43183.4|43163.4|43180.9|43160.9|1
1639061280000|2021-12-09 14:48:00|43178.7|43158.7|43178.4|43158.4|43180.9|43160.9|43176.2|43156.2|7
1639061290000|2021-12-09 14:48:10|43183.4|43163.4|43176.2|43156.2|43190.9|43170.9|43176.2|43156.2|18
1639061300000|2021-12-09 14:48:20|43175.9|43155.9|43175.9|43155.9|43180.9|43160.9|43175.9|43155.9|2
1639061310000|2021-12-09 14:48:30|43178.4|43158.4|43173.4|43153.4|43178.4|43158.4|43173.4|43153.4|1
1639061320000|2021-12-09 14:48:40|43170.9|43150.9|43168.4|43148.4|43170.9|43150.9|43165.9|43145.9|11
1639061330000|2021-12-09 14:48:50|43161.4|43141.4|43148.4|43128.4|43165.6|43145.6|43148.4|43128.4|14
1639061340000|2021-12-09 14:49:00|43150.6|43130.6|43153.1|43133.1|43153.1|43133.1|43150.6|43130.6|11
1639061350000|2021-12-09 14:49:10|43150.9|43130.9|43153.4|43133.4|43153.4|43133.4|43148.4|43128.4|9
1639061360000|2021-12-09 14:49:20|43158.1|43138.1|43163.1|43143.1|43163.1|43143.1|43158.1|43138.1|11
1639061370000|2021-12-09 14:49:30|43165.3|43145.3|43168.1|43148.1|43173.1|43153.1|43165.3|43145.3|13
1639061380000|2021-12-09 14:49:40|43165.9|43145.9|43160.6|43140.6|43165.9|43145.9|43155.9|43135.9|7
1639061390000|2021-12-09 14:49:50|43158.4|43138.4|43160.6|43140.6|43160.6|43140.6|43158.4|43138.4|2
1639061400000|2021-12-09 14:50:00|43158.4|43138.4|43145.9|43125.9|43158.4|43138.4|43143.7|43123.7|14
1639061410000|2021-12-09 14:50:10|43150.6|43130.6|43150.6|43130.6|43150.6|43130.6|43150.6|43130.6|2
1639061420000|2021-12-09 14:50:20|43148.4|43128.4|43160|43140|43160|43140|43148.4|43128.4|16
1639061430000|2021-12-09 14:50:30|43157.8|43137.8|43150.6|43130.6|43157.8|43137.8|43150.6|43130.6|3
1639061440000|2021-12-09 14:50:40|43148.4|43128.4|43140.9|43120.9|43148.4|43128.4|43138.7|43118.7|17
1639061450000|2021-12-09 14:50:50|43138.7|43118.7|43138.7|43118.7|43143.1|43123.1|43138.7|43118.7|8
1639061460000|2021-12-09 14:51:00|43138.4|43118.4|43128.4|43108.4|43138.4|43118.4|43128.4|43108.4|21
1639061470000|2021-12-09 14:51:10|43128.1|43108.1|43128.4|43108.4|43128.4|43108.4|43128.1|43108.1|4
1639061480000|2021-12-09 14:51:20|43130.6|43110.6|43128.4|43108.4|43133.1|43113.1|43128.4|43108.4|4
1639061490000|2021-12-09 14:51:30|43130.6|43110.6|43130.6|43110.6|43133.1|43113.1|43128.4|43108.4|13
1639061500000|2021-12-09 14:51:40|43128.4|43108.4|43128.4|43108.4|43130.6|43110.6|43128.4|43108.4|4
1639061510000|2021-12-09 14:51:50|43130.6|43110.6|43128.4|43108.4|43130.6|43110.6|43128.4|43108.4|17
1639061520000|2021-12-09 14:52:00|43128.1|43108.1|43130.6|43110.6|43130.6|43110.6|43125.9|43105.9|7
1639061530000|2021-12-09 14:52:10|43128.4|43108.4|43125.6|43105.6|43133.1|43113.1|43125.6|43105.6|27
1639061540000|2021-12-09 14:52:20|43123.4|43103.4|43123.1|43103.1|43123.4|43103.4|43120.9|43100.9|14
1639061550000|2021-12-09 14:52:30|43123.4|43103.4|43123.4|43103.4|43123.4|43103.4|43123.4|43103.4|12
1639061560000|2021-12-09 14:52:40|43125.6|43105.6|43123.4|43103.4|43125.9|43105.9|43123.4|43103.4|1
1639061570000|2021-12-09 14:52:50|43123.1|43103.1|43120.6|43100.6|43123.1|43103.1|43120.6|43100.6|7
1639061580000|2021-12-09 14:53:00|43115.9|43095.9|43118.4|43098.4|43120.6|43100.6|43115.9|43095.9|10
1639061590000|2021-12-09 14:53:10|43120.9|43100.9|43123.1|43103.1|43123.1|43103.1|43120.6|43100.6|13
1639061600000|2021-12-09 14:53:20|43125.3|43105.3|43123.1|43103.1|43125.3|43105.3|43120.6|43100.6|2
1639061610000|2021-12-09 14:53:30|43120.6|43100.6|43123.1|43103.1|43123.4|43103.4|43120.6|43100.6|8
1639061620000|2021-12-09 14:53:40|43123.4|43103.4|43120.6|43100.6|43125.6|43105.6|43120.6|43100.6|4
1639061630000|2021-12-09 14:53:50|43122.8|43102.8|43118.4|43098.4|43123.1|43103.1|43118.4|43098.4|3
1639061640000|2021-12-09 14:54:00|43123.1|43103.1|43118.4|43098.4|43123.1|43103.1|43118.4|43098.4|8
1639061650000|2021-12-09 14:54:10|43120.6|43100.6|43120.6|43100.6|43123.1|43103.1|43120.6|43100.6|7
1639061660000|2021-12-09 14:54:20|43123.1|43103.1|43130.6|43110.6|43130.6|43110.6|43123.1|43103.1|8
1639061670000|2021-12-09 14:54:30|43128.4|43108.4|43130.6|43110.6|43130.6|43110.6|43128.1|43108.1|4
1639061680000|2021-12-09 14:54:40|43128.1|43108.1|43130.3|43110.3|43132.8|43112.8|43128.1|43108.1|0
1639061690000|2021-12-09 14:54:50|43132.8|43112.8|43118.1|43098.1|43132.8|43112.8|43118.1|43098.1|2
1639061700000|2021-12-09 14:55:00|43118.4|43098.4|43120.6|43100.6|43120.6|43100.6|43118.4|43098.4|7
1639061710000|2021-12-09 14:55:10|43122.8|43102.8|43127.8|43107.8|43130.3|43110.3|43122.8|43102.8|14
1639061720000|2021-12-09 14:55:20|43125.6|43105.6|43123.4|43103.4|43125.6|43105.6|43123.4|43103.4|1
1639061730000|2021-12-09 14:55:30|43125.6|43105.6|43121.1|43101.1|43125.6|43105.6|43121.1|43101.1|5
1639061740000|2021-12-09 14:55:40|43123.4|43103.4|43121.1|43101.1|43123.4|43103.4|43121.1|43101.1|3
1639061750000|2021-12-09 14:55:50|43123.4|43103.4|43123.4|43103.4|43125.6|43105.6|43123.4|43103.4|4
1639061760000|2021-12-09 14:56:00|43121.1|43101.1|43118.6|43098.6|43125.6|43105.6|43118.6|43098.6|8
1639061770000|2021-12-09 14:56:10|43118.4|43098.4|43115.6|43095.6|43118.4|43098.4|43113.4|43093.4|6
1639061780000|2021-12-09 14:56:20|43117.8|43097.8|43115.3|43095.3|43118.1|43098.1|43113.1|43093.1|2
1639061790000|2021-12-09 14:56:30|43113.1|43093.1|43115.3|43095.3|43117.5|43097.5|43113.1|43093.1|0
1639061800000|2021-12-09 14:56:40|43117.5|43097.5|43117.8|43097.8|43117.8|43097.8|43117.5|43097.5|0
1639061810000|2021-12-09 14:56:50|43120.3|43100.3|43120.3|43100.3|43120.3|43100.3|43120.3|43100.3|8
1639061820000|2021-12-09 14:57:00|43122.8|43102.8|43132.5|43112.5|43132.5|43112.5|43122.8|43102.8|15
1639061830000|2021-12-09 14:57:10|43132.8|43112.8|43142.8|43122.8|43143.1|43123.1|43132.8|43112.8|10
1639061840000|2021-12-09 14:57:20|43145.3|43125.3|43147.8|43127.8|43152.5|43132.5|43145.3|43125.3|9
1639061850000|2021-12-09 14:57:30|43145.3|43125.3|43147.8|43127.8|43147.8|43127.8|43145.3|43125.3|3
1639061860000|2021-12-09 14:57:40|43145.3|43125.3|43145.3|43125.3|43145.3|43125.3|43142.8|43122.8|4
1639061870000|2021-12-09 14:57:50|43147.5|43127.5|43150.3|43130.3|43150.3|43130.3|43145.3|43125.3|6
1639061880000|2021-12-09 14:58:00|43152.5|43132.5|43160|43140|43160|43140|43152.5|43132.5|8
1639061890000|2021-12-09 14:58:10|43162.5|43142.5|43165|43145|43167.2|43147.2|43162.5|43142.5|10
1639061900000|2021-12-09 14:58:20|43167.5|43147.5|43170|43150|43170|43150|43165|43145|5
1639061910000|2021-12-09 14:58:30|43172.2|43152.2|43170|43150|43174.7|43154.7|43167.8|43147.8|13
1639061920000|2021-12-09 14:58:40|43172.5|43152.5|43179.7|43159.7|43179.7|43159.7|43172.5|43152.5|12
1639061930000|2021-12-09 14:58:50|43177.5|43157.5|43177.5|43157.5|43182.2|43162.2|43175.6|43155.6|10
1639061940000|2021-12-09 14:59:00|43177.8|43157.8|43158.4|43138.4|43177.8|43157.8|43158.4|43138.4|8
1639061950000|2021-12-09 14:59:10|43156.1|43136.1|43160.3|43140.3|43162.8|43142.8|43155.9|43135.9|4
1639061960000|2021-12-09 14:59:20|43162.8|43142.8|43162.8|43142.8|43162.8|43142.8|43160.3|43140.3|0
1639061970000|2021-12-09 14:59:30|43160.3|43140.3|43160.3|43140.3|43162.8|43142.8|43158.1|43138.1|6
1639061980000|2021-12-09 14:59:40|43158.1|43138.1|43155.6|43135.6|43160.3|43140.3|43155.6|43135.6|5
1639061990000|2021-12-09 14:59:50|43157.8|43137.8|43157.8|43137.8|43157.8|43137.8|43155.6|43135.6|2
1639062000000|2021-12-09 15:00:00|43155.6|43135.6|43153.1|43133.1|43157.8|43137.8|43150.6|43130.6|12
1639062010000|2021-12-09 15:00:10|43148.1|43128.1|43155|43135|43155|43135|43148.1|43128.1|4
1639062020000|2021-12-09 15:00:20|43152.8|43132.8|43152.8|43132.8|43157.5|43137.5|43152.8|43132.8|1
1639062030000|2021-12-09 15:00:30|43152.5|43132.5|43145.3|43125.3|43152.8|43132.8|43142.8|43122.8|6
1639062040000|2021-12-09 15:00:40|43142.8|43122.8|43122.8|43102.8|43145.3|43125.3|43122.8|43102.8|8
1639062050000|2021-12-09 15:00:50|43120.3|43100.3|43120.3|43100.3|43122.8|43102.8|43115.6|43095.6|4
1639062060000|2021-12-09 15:01:00|43122.5|43102.5|43127.5|43107.5|43127.8|43107.8|43120.3|43100.3|6
1639062070000|2021-12-09 15:01:10|43127.8|43107.8|43132.8|43112.8|43132.8|43112.8|43127.8|43107.8|5
1639062080000|2021-12-09 15:01:20|43133.1|43113.1|43135.3|43115.3|43137.8|43117.8|43132.8|43112.8|0
1639062090000|2021-12-09 15:01:30|43135|43115|43152.8|43132.8|43152.8|43132.8|43135|43115|12
1639062100000|2021-12-09 15:01:40|||||||||4
1639062110000|2021-12-09 15:01:50|||||||||2
1639062120000|2021-12-09 15:02:00|43152.5|43132.5|43147.8|43127.8|43152.8|43132.8|43147.8|43127.8|5
1639062130000|2021-12-09 15:02:10|43150.3|43130.3|43145.3|43125.3|43150.3|43130.3|43145.3|43125.3|8
1639062140000|2021-12-09 15:02:20|43147.5|43127.5|43147.5|43127.5|43147.5|43127.5|43140.3|43120.3|4
1639062150000|2021-12-09 15:02:30|43150|43130|43150.3|43130.3|43150.3|43130.3|43147.8|43127.8|5
1639062160000|2021-12-09 15:02:40|43152.5|43132.5|43152.5|43132.5|43154.7|43134.7|43152.5|43132.5|4
1639062170000|2021-12-09 15:02:50|43150.3|43130.3|43150|43130|43152.8|43132.8|43150|43130|3
1639062180000|2021-12-09 15:03:00|43152.8|43132.8|43147.8|43127.8|43152.8|43132.8|43147.8|43127.8|3
1639062190000|2021-12-09 15:03:10|43150.6|43130.6|43152.8|43132.8|43152.8|43132.8|43147.8|43127.8|3
1639062200000|2021-12-09 15:03:20|43155|43135|43155.3|43135.3|43155.3|43135.3|43152.8|43132.8|1
1639062210000|2021-12-09 15:03:30|43152.8|43132.8|43164.7|43144.7|43164.7|43144.7|43152.8|43132.8|14
1639062220000|2021-12-09 15:03:40|43165|43145|43172.5|43152.5|43172.5|43152.5|43164.7|43144.7|5
1639062230000|2021-12-09 15:03:50|43174.7|43154.7|43175|43155|43177.5|43157.5|43172.8|43152.8|15
1639062240000|2021-12-09 15:04:00|43172.8|43152.8|43168.1|43148.1|43172.8|43152.8|43168.1|43148.1|1
1639062250000|2021-12-09 15:04:10|43165.3|43145.3|43162.8|43142.8|43165.3|43145.3|43162.8|43142.8|2
1639062260000|2021-12-09 15:04:20|43160.3|43140.3|43162.8|43142.8|43162.8|43142.8|43158.1|43138.1|4
1639062270000|2021-12-09 15:04:30|||||||||1
1639062280000|2021-12-09 15:04:40|43160.3|43140.3|43160.3|43140.3|43160.3|43140.3|43160.3|43140.3|1
1639062290000|2021-12-09 15:04:50|43160|43140|43160|43140|43160|43140|43157.8|43137.8|2
1639062300000|2021-12-09 15:05:00|43162.8|43142.8|43162.8|43142.8|43165.3|43145.3|43162.8|43142.8|5
1639062310000|2021-12-09 15:05:10|43160.3|43140.3|43147.5|43127.5|43162.8|43142.8|43145.3|43125.3|8
1639062320000|2021-12-09 15:05:20|43147.8|43127.8|43142.8|43122.8|43147.8|43127.8|43142.8|43122.8|2
1639062330000|2021-12-09 15:05:30|43145.3|43125.3|43147.8|43127.8|43147.8|43127.8|43145.3|43125.3|4
1639062340000|2021-12-09 15:05:40|43150|43130|43150|43130|43152.5|43132.5|43150|43130|8
1639062350000|2021-12-09 15:05:50|43152.5|43132.5|43154.7|43134.7|43154.7|43134.7|43152.5|43132.5|0
1639062360000|2021-12-09 15:06:00|||||||||5
1639062370000|2021-12-09 15:06:10|43156.9|43136.9|43154.7|43134.7|43157.2|43137.2|43154.7|43134.7|0
1639062380000|2021-12-09 15:06:20|43150.3|43130.3|43145.3|43125.3|43152.8|43132.8|43145.3|43125.3|6
1639062390000|2021-12-09 15:06:30|43147.5|43127.5|43145.3|43125.3|43147.8|43127.8|43145.3|43125.3|2
1639062400000|2021-12-09 15:06:40|43142.8|43122.8|43128.1|43108.1|43142.8|43122.8|43128.1|43108.1|13
1639062410000|2021-12-09 15:06:50|43127.8|43107.8|43127.8|43107.8|43127.8|43107.8|43125|43105|2
1639062420000|2021-12-09 15:07:00|43125.3|43105.3|43117.8|43097.8|43125.3|43105.3|43117.8|43097.8|7
1639062430000|2021-12-09 15:07:10|43115.6|43095.6|43112.8|43092.8|43117.8|43097.8|43112.8|43092.8|4
1639062440000|2021-12-09 15:07:20|43110.6|43090.6|43110.6|43090.6|43110.6|43090.6|43110.6|43090.6|7
1639062450000|2021-12-09 15:07:30|43110.3|43090.3|43107.8|43087.8|43110.3|43090.3|43107.5|43087.5|7
1639062460000|2021-12-09 15:07:40|43110|43090|43107.8|43087.8|43110|43090|43107.8|43087.8|2
1639062470000|2021-12-09 15:07:50|43110|43090|43110|43090|43110|43090|43110|43090|2
1639062480000|2021-12-09 15:08:00|43112.5|43092.5|43110|43090|43112.5|43092.5|43107.8|43087.8|10
1639062490000|2021-12-09 15:08:10|43107.8|43087.8|43107.8|43087.8|43110|43090|43107.8|43087.8|14
1639062500000|2021-12-09 15:08:20|43112.2|43092.2|43112.2|43092.2|43112.2|43092.2|43112.2|43092.2|6
1639062510000|2021-12-09 15:08:30|43112.5|43092.5|43117.8|43097.8|43117.8|43097.8|43112.5|43092.5|14
1639062520000|2021-12-09 15:08:40|||||||||5
1639062530000|2021-12-09 15:08:50|||||||||5
1639062540000|2021-12-09 15:09:00|43120|43100|43117.8|43097.8|43120.3|43100.3|43117.8|43097.8|6
1639062550000|2021-12-09 15:09:10|43115.6|43095.6|43117.8|43097.8|43117.8|43097.8|43115.3|43095.3|2
1639062560000|2021-12-09 15:09:20|43122.8|43102.8|43130.3|43110.3|43130.3|43110.3|43122.8|43102.8|65
1639062570000|2021-12-09 15:09:30|43130.6|43110.6|43142.8|43122.8|43142.8|43122.8|43130.3|43110.3|9
1639062580000|2021-12-09 15:09:40|43140.6|43120.6|43140.3|43120.3|43140.6|43120.6|43137.8|43117.8|2
1639062590000|2021-12-09 15:09:50|43137.8|43117.8|43137.8|43117.8|43140.3|43120.3|43135|43115|5
1639062600000|2021-12-09 15:10:00|43135.6|43115.6|43147.8|43127.8|43147.8|43127.8|43132.8|43112.8|9
1639062610000|2021-12-09 15:10:10|43145.3|43125.3|43140.3|43120.3|43145.3|43125.3|43140.3|43120.3|3
1639062620000|2021-12-09 15:10:20|43142.5|43122.5|43140.3|43120.3|43142.8|43122.8|43137.8|43117.8|7
1639062630000|2021-12-09 15:10:30|43142.8|43122.8|43142.8|43122.8|43142.8|43122.8|43140.3|43120.3|1
1639062640000|2021-12-09 15:10:40|43140.3|43120.3|43145|43125|43145|43125|43140.3|43120.3|2
1639062650000|2021-12-09 15:10:50|43145.3|43125.3|43140.3|43120.3|43145.3|43125.3|43140.3|43120.3|3
1639062660000|2021-12-09 15:11:00|43142.8|43122.8|43140.3|43120.3|43142.8|43122.8|43140.3|43120.3|1
1639062670000|2021-12-09 15:11:10|43135.5|43115.5|43135.5|43115.5|43135.5|43115.5|43135.5|43115.5|17
1639062680000|2021-12-09 15:11:20|43135.3|43115.3|43137.8|43117.8|43137.8|43117.8|43135.3|43115.3|5
1639062690000|2021-12-09 15:11:30|||||||||2
1639062700000|2021-12-09 15:11:40|43135.5|43115.5|43125.3|43105.3|43137.8|43117.8|43125.3|43105.3|6
1639062710000|2021-12-09 15:11:50|43123|43103|43122.8|43102.8|43125.3|43105.3|43122.5|43102.5|5
1639062720000|2021-12-09 15:12:00|43120.3|43100.3|43122.8|43102.8|43125.3|43105.3|43120.3|43100.3|3
1639062730000|2021-12-09 15:12:10|43125.3|43105.3|43122.8|43102.8|43125.3|43105.3|43122.8|43102.8|4
1639062740000|2021-12-09 15:12:20|43125.3|43105.3|43125|43105|43127.8|43107.8|43122.8|43102.8|3
1639062750000|2021-12-09 15:12:30|43125.3|43105.3|43125.3|43105.3|43125.3|43105.3|43120.5|43100.5|1
1639062760000|2021-12-09 15:12:40|43127.5|43107.5|43125.3|43105.3|43127.8|43107.8|43122.8|43102.8|1
1639062770000|2021-12-09 15:12:50|43127.5|43107.5|43127.8|43107.8|43127.8|43107.8|43125.3|43105.3|0
1639062780000|2021-12-09 15:13:00|43125.3|43105.3|43125.3|43105.3|43125.3|43105.3|43123|43103|3
1639062790000|2021-12-09 15:13:10|43122.8|43102.8|43125.3|43105.3|43127.8|43107.8|43122.8|43102.8|5
1639062800000|2021-12-09 15:13:20|43127.8|43107.8|43122.8|43102.8|43127.8|43107.8|43122.8|43102.8|2
1639062810000|2021-12-09 15:13:30|43125.3|43105.3|43125|43105|43125.3|43105.3|43125|43105|22
1639062820000|2021-12-09 15:13:40|43122.8|43102.8|43122.8|43102.8|43122.8|43102.8|43122.8|43102.8|8
1639062830000|2021-12-09 15:13:50|43122.5|43102.5|43122.2|43102.2|43122.5|43102.5|43122.2|43102.2|1
1639062840000|2021-12-09 15:14:00|43124.7|43104.7|43129.7|43109.7|43129.7|43109.7|43124.7|43104.7|22
1639062850000|2021-12-09 15:14:10|43132.2|43112.2|43132.2|43112.2|43132.2|43112.2|43132.2|43112.2|3
1639062860000|2021-12-09 15:14:20|43134.7|43114.7|43134.7|43114.7|43134.7|43114.7|43134.7|43114.7|5
1639062870000|2021-12-09 15:14:30|43137.2|43117.2|43137.2|43117.2|43137.2|43117.2|43137.2|43117.2|9
1639062880000|2021-12-09 15:14:40|43134.7|43114.7|43127.2|43107.2|43134.7|43114.7|43127.2|43107.2|6
1639062890000|2021-12-09 15:14:50|43127.5|43107.5|43129.7|43109.7|43129.7|43109.7|43127.5|43107.5|7
1639062900000|2021-12-09 15:15:00|43132.2|43112.2|43127.2|43107.2|43132.2|43112.2|43127.2|43107.2|2
1639062910000|2021-12-09 15:15:10|43132.2|43112.2|43139.7|43119.7|43139.7|43119.7|43132.2|43112.2|9
1639062920000|2021-12-09 15:15:20|43137.5|43117.5|43137.2|43117.2|43137.5|43117.5|43137.2|43117.2|7
1639062930000|2021-12-09 15:15:30|43134.7|43114.7|43137.2|43117.2|43137.2|43117.2|43134.7|43114.7|0
1639062940000|2021-12-09 15:15:40|43135|43115|43134.7|43114.7|43137.2|43117.2|43132.5|43112.5|2
1639062950000|2021-12-09 15:15:50|43132.5|43112.5|43132.2|43112.2|43137.2|43117.2|43132.2|43112.2|5
1639062960000|2021-12-09 15:16:00|43134.7|43114.7|43132.2|43112.2|43134.7|43114.7|43132.2|43112.2|10
1639062970000|2021-12-09 15:16:10|43130|43110|43127.2|43107.2|43130|43110|43127.2|43107.2|10
1639062980000|2021-12-09 15:16:20|43129.7|43109.7|43125|43105|43129.7|43109.7|43125|43105|11
1639062990000|2021-12-09 15:16:30|43127.2|43107.2|43129.7|43109.7|43131.9|43111.9|43127.2|43107.2|7
1639063000000|2021-12-09 15:16:40|43127.5|43107.5|43132.2|43112.2|43132.2|43112.2|43127.5|43107.5|3
1639063010000|2021-12-09 15:16:50|43129.7|43109.7|43129.7|43109.7|43129.7|43109.7|43127.2|43107.2|4
1639063020000|2021-12-09 15:17:00|43127.2|43107.2|43127.2|43107.2|43129.7|43109.7|43127.2|43107.2|1
1639063030000|2021-12-09 15:17:10|43125|43105|43124.7|43104.7|43125|43105|43124.7|43104.7|1
1639063040000|2021-12-09 15:17:20|43126.9|43106.9|43127.2|43107.2|43127.2|43107.2|43126.9|43106.9|3
1639063050000|2021-12-09 15:17:30|43129.4|43109.4|43129.7|43109.7|43129.7|43109.7|43127.5|43107.5|1
1639063060000|2021-12-09 15:17:40|43132.2|43112.2|43132.2|43112.2|43137.2|43117.2|43132.2|43112.2|13
1639063070000|2021-12-09 15:17:50|43134.7|43114.7|43132.2|43112.2|43134.7|43114.7|43132.2|43112.2|7
1639063080000|2021-12-09 15:18:00|43134.4|43114.4|43132.2|43112.2|43134.7|43114.7|43129.7|43109.7|5
1639063090000|2021-12-09 15:18:10|43134.7|43114.7|43132.2|43112.2|43134.7|43114.7|43132.2|43112.2|8
1639063100000|2021-12-09 15:18:20|43131.9|43111.9|43127.2|43107.2|43131.9|43111.9|43127.2|43107.2|6
1639063110000|2021-12-09 15:18:30|43129.7|43109.7|43129.7|43109.7|43129.7|43109.7|43129.7|43109.7|8
1639063120000|2021-12-09 15:18:40|43132.2|43112.2|43142.5|43122.5|43142.5|43122.5|43132.2|43112.2|8
1639063130000|2021-12-09 15:18:50|43145|43125|43152.2|43132.2|43154.7|43134.7|43145|43125|6
1639063140000|2021-12-09 15:19:00|43154.7|43134.7|43154.4|43134.4|43157.2|43137.2|43152.5|43132.5|3
1639063150000|2021-12-09 15:19:10|43155|43135|43162.2|43142.2|43162.2|43142.2|43155|43135|15
1639063160000|2021-12-09 15:19:20|43160|43140|43154.7|43134.7|43160|43140|43154.7|43134.7|5
1639063170000|2021-12-09 15:19:30|43155|43135|43154.7|43134.7|43155|43135|43154.7|43134.7|2
1639063180000|2021-12-09 15:19:40|43157.2|43137.2|43157.2|43137.2|43157.2|43137.2|43157.2|43137.2|8
1639063190000|2021-12-09 15:19:50|43159.7|43139.7|43162.2|43142.2|43164.7|43144.7|43159.7|43139.7|5
1639063200000|2021-12-09 15:20:00|43164.7|43144.7|43164.7|43144.7|43164.7|43144.7|43164.7|43144.7|5
1639063210000|2021-12-09 15:20:10|43167.2|43147.2|43174.4|43154.4|43174.4|43154.4|43167.2|43147.2|18
1639063220000|2021-12-09 15:20:20|43176.6|43156.6|43176.6|43156.6|43176.6|43156.6|43176.6|43156.6|2
1639063230000|2021-12-09 15:20:30|43177.2|43157.2|43179.7|43159.7|43179.7|43159.7|43177.2|43157.2|5
1639063240000|2021-12-09 15:20:40|43181.9|43161.9|43182.2|43162.2|43182.2|43162.2|43179.4|43159.4|6
1639063250000|2021-12-09 15:20:50|||||||||4
1639063260000|2021-12-09 15:21:00|43184.7|43164.7|43184.7|43164.7|43184.7|43164.7|43182.2|43162.2|17
1639063270000|2021-12-09 15:21:10|43182.5|43162.5|43182.2|43162.2|43184.7|43164.7|43179.7|43159.7|9
1639063280000|2021-12-09 15:21:20|43179.7|43159.7|43179.7|43159.7|43179.7|43159.7|43174.7|43154.7|2
1639063290000|2021-12-09 15:21:30|43177.2|43157.2|43177.2|43157.2|43177.2|43157.2|43174.7|43154.7|2
1639063300000|2021-12-09 15:21:40|43175|43155|43172.5|43152.5|43179.7|43159.7|43172.5|43152.5|7
1639063310000|2021-12-09 15:21:50|43172.2|43152.2|43172.2|43152.2|43172.2|43152.2|43172.2|43152.2|5
1639063320000|2021-12-09 15:22:00|43169.7|43149.7|43177.2|43157.2|43182.2|43162.2|43169.7|43149.7|15
1639063330000|2021-12-09 15:22:10|43175|43155|43177.2|43157.2|43177.2|43157.2|43174.7|43154.7|5
1639063340000|2021-12-09 15:22:20|43182.2|43162.2|43187.2|43167.2|43187.2|43167.2|43182.2|43162.2|12
1639063350000|2021-12-09 15:22:30|||||||||11
1639063360000|2021-12-09 15:22:40|43192.5|43172.5|43197.2|43177.2|43199.7|43179.7|43192.5|43172.5|19
1639063370000|2021-12-09 15:22:50|43194.7|43174.7|43194.7|43174.7|43194.7|43174.7|43194.7|43174.7|0
1639063380000|2021-12-09 15:23:00|43195|43175|43197.2|43177.2|43197.2|43177.2|43194.7|43174.7|2
1639063390000|2021-12-09 15:23:10|43195|43175|43197.2|43177.2|43197.2|43177.2|43194.7|43174.7|4
1639063400000|2021-12-09 15:23:20|43192.2|43172.2|43192.2|43172.2|43192.2|43172.2|43192.2|43172.2|5
1639063410000|2021-12-09 15:23:30|43194.7|43174.7|43192.2|43172.2|43194.7|43174.7|43192.2|43172.2|8
1639063420000|2021-12-09 15:23:40|43190|43170|43190|43170|43190|43170|43190|43170|3
1639063430000|2021-12-09 15:23:50|43187.4|43167.4|43182.2|43162.2|43187.4|43167.4|43182.2|43162.2|5
1639063440000|2021-12-09 15:24:00|43184.7|43164.7|43187.2|43167.2|43187.2|43167.2|43184.7|43164.7|10
1639063450000|2021-12-09 15:24:10|43184.7|43164.7|43184.7|43164.7|43184.7|43164.7|43184.7|43164.7|3
1639063460000|2021-12-09 15:24:20|43187.2|43167.2|43197.2|43177.2|43199.7|43179.7|43187.2|43167.2|9
1639063470000|2021-12-09 15:24:30|||||||||10
1639063480000|2021-12-09 15:24:40|43194.7|43174.7|43187.2|43167.2|43194.7|43174.7|43187.2|43167.2|8
1639063490000|2021-12-09 15:24:50|43184.7|43164.7|43184.7|43164.7|43184.7|43164.7|43184.7|43164.7|3
1639063500000|2021-12-09 15:25:00|43184.4|43164.4|43184.4|43164.4|43184.4|43164.4|43184.4|43164.4|2
1639063510000|2021-12-09 15:25:10|43179.9|43159.9|43172.2|43152.2|43179.9|43159.9|43172.2|43152.2|10
1639063520000|2021-12-09 15:25:20|||||||||2
1639063530000|2021-12-09 15:25:30|43174.7|43154.7|43172.2|43152.2|43174.7|43154.7|43172.2|43152.2|1
1639063540000|2021-12-09 15:25:40|43174.4|43154.4|43192.2|43172.2|43192.2|43172.2|43174.4|43154.4|9
1639063550000|2021-12-09 15:25:50|43194.7|43174.7|43197.2|43177.2|43197.2|43177.2|43192.2|43172.2|5
1639063560000|2021-12-09 15:26:00|43199.4|43179.4|43199.7|43179.7|43199.7|43179.7|43199.4|43179.4|3
1639063570000|2021-12-09 15:26:10|43197.4|43177.4|43199.7|43179.7|43199.7|43179.7|43197.2|43177.2|3
1639063580000|2021-12-09 15:26:20|43197.4|43177.4|43197.2|43177.2|43197.4|43177.4|43197.2|43177.2|6
1639063590000|2021-12-09 15:26:30|43194.7|43174.7|43197.2|43177.2|43197.2|43177.2|43194.7|43174.7|3
1639063600000|2021-12-09 15:26:40|43194.7|43174.7|43192.2|43172.2|43194.7|43174.7|43192.2|43172.2|3
1639063610000|2021-12-09 15:26:50|43189.7|43169.7|43186.9|43166.9|43189.7|43169.7|43184.7|43164.7|6
1639063620000|2021-12-09 15:27:00|43187.2|43167.2|43199.7|43179.7|43199.7|43179.7|43187.2|43167.2|6
1639063630000|2021-12-09 15:27:10|43201.9|43181.9|43207.2|43187.2|43207.2|43187.2|43201.9|43181.9|6
1639063640000|2021-12-09 15:27:20|||||||||3
1639063650000|2021-12-09 15:27:30|43211.6|43191.6|43212.2|43192.2|43212.2|43192.2|43211.6|43191.6|2
1639063660000|2021-12-09 15:27:40|43207.2|43187.2|43212.2|43192.2|43212.2|43192.2|43207.2|43187.2|3
1639063670000|2021-12-09 15:27:50|43209.7|43189.7|43207.2|43187.2|43209.7|43189.7|43207.2|43187.2|5
1639063680000|2021-12-09 15:28:00|43209.7|43189.7|43199.7|43179.7|43209.7|43189.7|43199.7|43179.7|10
1639063690000|2021-12-09 15:28:10|43201.9|43181.9|43201.9|43181.9|43201.9|43181.9|43201.9|43181.9|5
1639063700000|2021-12-09 15:28:20|43197.4|43177.4|43197.2|43177.2|43197.4|43177.4|43197.2|43177.2|1
1639063710000|2021-12-09 15:28:30|43192.2|43172.2|43192.2|43172.2|43192.2|43172.2|43192.2|43172.2|4
1639063720000|2021-12-09 15:28:40|43189.9|43169.9|43189.7|43169.7|43189.9|43169.9|43189.7|43169.7|5
1639063730000|2021-12-09 15:28:50|43191.9|43171.9|43189.7|43169.7|43192.2|43172.2|43189.7|43169.7|7
1639063740000|2021-12-09 15:29:00|43187.2|43167.2|43187.2|43167.2|43187.2|43167.2|43187.2|43167.2|7
1639063750000|2021-12-09 15:29:10|43189.4|43169.4|43187.2|43167.2|43192.2|43172.2|43187.2|43167.2|5
1639063770000|2021-12-09 15:29:30|||||||||1
1639063780000|2021-12-09 15:29:40|43184.7|43164.7|43197.2|43177.2|43197.2|43177.2|43184.7|43164.7|9
1639063790000|2021-12-09 15:29:50|43199.7|43179.7|43204.7|43184.7|43204.7|43184.7|43199.7|43179.7|2
1639063800000|2021-12-09 15:30:00|43202.2|43182.2|43204.7|43184.7|43204.7|43184.7|43199.7|43179.7|5
1639063810000|2021-12-09 15:30:10|43204.6|43184.6|43204.6|43184.6|43207.1|43187.1|43202.1|43182.1|6
1639063820000|2021-12-09 15:30:20|43207.1|43187.1|43207.1|43187.1|43207.1|43187.1|43204.6|43184.6|1
1639063830000|2021-12-09 15:30:30|43209.6|43189.6|43212.1|43192.1|43212.1|43192.1|43209.6|43189.6|4
1639063840000|2021-12-09 15:30:40|43209.6|43189.6|43202.1|43182.1|43209.6|43189.6|43202.1|43182.1|7
1639063850000|2021-12-09 15:30:50|||||||||3
1639063860000|2021-12-09 15:31:00|43204.6|43184.6|43204.6|43184.6|43206.9|43186.9|43204.6|43184.6|3
1639063870000|2021-12-09 15:31:10|43206.9|43186.9|43202.1|43182.1|43207.1|43187.1|43202.1|43182.1|0
1639063880000|2021-12-09 15:31:20|||||||||4
1639063890000|2021-12-09 15:31:30|43201.9|43181.9|43197.1|43177.1|43201.9|43181.9|43197.1|43177.1|1
1639063900000|2021-12-09 15:31:40|43194.6|43174.6|43189.6|43169.6|43194.6|43174.6|43189.6|43169.6|5
1639063910000|2021-12-09 15:31:50|43187.1|43167.1|43187.1|43167.1|43187.1|43167.1|43187.1|43167.1|10
1639063920000|2021-12-09 15:32:00|43184.6|43164.6|43186.9|43166.9|43186.9|43166.9|43182.1|43162.1|8
1639063930000|2021-12-09 15:32:10|43189.1|43169.1|43206.9|43186.9|43206.9|43186.9|43189.1|43169.1|8
1639063940000|2021-12-09 15:32:20|43204.4|43184.4|43209.6|43189.6|43209.6|43189.6|43202.1|43182.1|9
1639063950000|2021-12-09 15:32:30|43204.6|43184.6|43194.6|43174.6|43204.6|43184.6|43194.6|43174.6|19
1639063970000|2021-12-09 15:32:50|43197.1|43177.1|43192.1|43172.1|43197.1|43177.1|43189.6|43169.6|10
1639063980000|2021-12-09 15:33:00|43187.1|43167.1|43192.1|43172.1|43192.1|43172.1|43187.1|43167.1|15
1639063990000|2021-12-09 15:33:10|43189.6|43169.6|43187.1|43167.1|43189.6|43169.6|43187.1|43167.1|8
1639064000000|2021-12-09 15:33:20|43184.6|43164.6|43182.1|43162.1|43184.6|43164.6|43182.1|43162.1|0
1639064010000|2021-12-09 15:33:30|43179.6|43159.6|43179.6|43159.6|43179.6|43159.6|43179.6|43159.6|2
1639064020000|2021-12-09 15:33:40|43177.1|43157.1|43174.6|43154.6|43179.6|43159.6|43174.6|43154.6|4
1639064030000|2021-12-09 15:33:50|43176.9|43156.9|43174.6|43154.6|43177.1|43157.1|43174.6|43154.6|4
1639064040000|2021-12-09 15:34:00|43172.4|43152.4|43174.6|43154.6|43174.6|43154.6|43172.1|43152.1|3
1639064050000|2021-12-09 15:34:10|43172.4|43152.4|43176.9|43156.9|43176.9|43156.9|43172.1|43152.1|1
1639064060000|2021-12-09 15:34:20|43177.1|43157.1|43174.6|43154.6|43177.1|43157.1|43174.6|43154.6|1
1639064070000|2021-12-09 15:34:30|43172.4|43152.4|43172.1|43152.1|43172.4|43152.4|43172.1|43152.1|0
1639064080000|2021-12-09 15:34:40|43169.9|43149.9|43167.1|43147.1|43169.9|43149.9|43167.1|43147.1|5
1639064090000|2021-12-09 15:34:50|43164.9|43144.9|43167.1|43147.1|43167.1|43147.1|43164.6|43144.6|2
1639064100000|2021-12-09 15:35:00|43164.9|43144.9|43167.1|43147.1|43167.1|43147.1|43164.6|43144.6|0
1639064110000|2021-12-09 15:35:10|43171.9|43151.9|43169.6|43149.6|43177.1|43157.1|43167.1|43147.1|14
1639064120000|2021-12-09 15:35:20|43167.1|43147.1|43164.6|43144.6|43167.1|43147.1|43164.6|43144.6|2
1639064130000|2021-12-09 15:35:30|43166.9|43146.9|43157.1|43137.1|43167.1|43147.1|43157.1|43137.1|11
1639064140000|2021-12-09 15:35:40|43154.6|43134.6|43149.6|43129.6|43154.6|43134.6|43149.6|43129.6|4
1639064150000|2021-12-09 15:35:50|43152.1|43132.1|43152.1|43132.1|43152.1|43132.1|43149.6|43129.6|1
1639064160000|2021-12-09 15:36:00|43149.9|43129.9|43147.4|43127.4|43150.2|43130.2|43147.1|43127.1|14
1639064170000|2021-12-09 15:36:10|43147.1|43127.1|43137.1|43117.1|43147.1|43127.1|43137.1|43117.1|26
1639064180000|2021-12-09 15:36:20|43139.6|43119.6|43137.1|43117.1|43139.6|43119.6|43137.1|43117.1|1
1639064190000|2021-12-09 15:36:30|43139.6|43119.6|43132.1|43112.1|43139.6|43119.6|43129.6|43109.6|21
1639064200000|2021-12-09 15:36:40|43129.6|43109.6|43129.6|43109.6|43129.6|43109.6|43129.6|43109.6|2
1639064210000|2021-12-09 15:36:50|43127.4|43107.4|43124.6|43104.6|43127.4|43107.4|43124.6|43104.6|14
1639064220000|2021-12-09 15:37:00|43124.9|43104.9|43122.1|43102.1|43127.1|43107.1|43119.6|43099.6|3
1639064230000|2021-12-09 15:37:10|43119.9|43099.9|43117.1|43097.1|43119.9|43099.9|43117.1|43097.1|12
1639064240000|2021-12-09 15:37:20|43114.9|43094.9|43117.1|43097.1|43117.1|43097.1|43114.6|43094.6|6
1639064250000|2021-12-09 15:37:30|43114.6|43094.6|43112.1|43092.1|43114.6|43094.6|43112.1|43092.1|3
1639064270000|2021-12-09 15:37:50|43114.6|43094.6|43117.1|43097.1|43117.1|43097.1|43114.6|43094.6|2
1639064280000|2021-12-09 15:38:00|43112.7|43092.7|43112.1|43092.1|43114.6|43094.6|43112.1|43092.1|13
1639064290000|2021-12-09 15:38:10|||||||||14
1639064300000|2021-12-09 15:38:20|43114.6|43094.6|43114.6|43094.6|43114.6|43094.6|43114.6|43094.6|3
1639064320000|2021-12-09 15:38:40|43116.8|43096.8|43112.1|43092.1|43117.1|43097.1|43112.1|43092.1|3
1639064330000|2021-12-09 15:38:50|||||||||1
1639064340000|2021-12-09 15:39:00|43114.6|43094.6|43119.9|43099.9|43122.1|43102.1|43114.6|43094.6|10
1639064350000|2021-12-09 15:39:10|43117.7|43097.7|43117.1|43097.1|43117.7|43097.7|43117.1|43097.1|3
1639064360000|2021-12-09 15:39:20|43112.1|43092.1|43107.1|43087.1|43112.1|43092.1|43107.1|43087.1|11
1639064370000|2021-12-09 15:39:30|43109.6|43089.6|43107.1|43087.1|43112.1|43092.1|43107.1|43087.1|1
1639064380000|2021-12-09 15:39:40|43109.6|43089.6|43109.6|43089.6|43112.1|43092.1|43107.1|43087.1|5
1639064400000|2021-12-09 15:40:00|43112.1|43092.1|43107.1|43087.1|43112.1|43092.1|43104.6|43084.6|12
1639064410000|2021-12-09 15:40:10|43109.6|43089.6|43107.1|43087.1|43109.6|43089.6|43107.1|43087.1|0
1639064420000|2021-12-09 15:40:20|||||||||2
1639064440000|2021-12-09 15:40:40|43104.9|43084.9|43104.6|43084.6|43104.9|43084.9|43104.6|43084.6|6
1639064450000|2021-12-09 15:40:50|43107.1|43087.1|43102.1|43082.1|43107.1|43087.1|43102.1|43082.1|12
1639064460000|2021-12-09 15:41:00|43104.3|43084.3|43102.1|43082.1|43107.1|43087.1|43102.1|43082.1|22
1639064470000|2021-12-09 15:41:10|43097.4|43077.4|43097.1|43077.1|43097.4|43077.4|43094.9|43074.9|7
1639064480000|2021-12-09 15:41:20|43094.6|43074.6|43094.6|43074.6|43094.6|43074.6|43094.6|43074.6|3
1639064490000|2021-12-09 15:41:30|43092.4|43072.4|43082.1|43062.1|43092.4|43072.4|43082.1|43062.1|12
1639064500000|2021-12-09 15:41:40|43094.6|43074.6|43089.6|43069.6|43094.6|43074.6|43089.6|43069.6|19
1639064510000|2021-12-09 15:41:50|43087.4|43067.4|43087.1|43067.1|43089.6|43069.6|43087.1|43067.1|13
1639064520000|2021-12-09 15:42:00|43084.9|43064.9|43087.1|43067.1|43087.1|43067.1|43084.6|43064.6|5
1639064530000|2021-12-09 15:42:10|43087.4|43067.4|43092.1|43072.1|43092.1|43072.1|43087.4|43067.4|7
1639064540000|2021-12-09 15:42:20|43087.1|43067.1|43092.1|43072.1|43092.1|43072.1|43087.1|43067.1|4
1639064550000|2021-12-09 15:42:30|43089.6|43069.6|43084.6|43064.6|43089.6|43069.6|43084.6|43064.6|20
1639064560000|2021-12-09 15:42:40|43082.1|43062.1|43082.1|43062.1|43084.6|43064.6|43082.1|43062.1|3
1639064570000|2021-12-09 15:42:50|43079.9|43059.9|43082.1|43062.1|43082.1|43062.1|43079.6|43059.6|8
1639064580000|2021-12-09 15:43:00|43081.8|43061.8|43077.1|43057.1|43082.1|43062.1|43077.1|43057.1|4
1639064590000|2021-12-09 15:43:10|||||||||1
1639064600000|2021-12-09 15:43:20|43074.9|43054.9|43077.1|43057.1|43079.6|43059.6|43074.9|43054.9|5
1639064610000|2021-12-09 15:43:30|43079.6|43059.6|43079.6|43059.6|43082.1|43062.1|43079.6|43059.6|6
1639064620000|2021-12-09 15:43:40|43081.8|43061.8|43079.6|43059.6|43082.1|43062.1|43079.6|43059.6|5
1639064630000|2021-12-09 15:43:50|43082.1|43062.1|43079.6|43059.6|43082.1|43062.1|43079.6|43059.6|0
1639064640000|2021-12-09 15:44:00|43082.1|43062.1|43079.6|43059.6|43082.1|43062.1|43077.4|43057.4|6
1639064650000|2021-12-09 15:44:10|43077.1|43057.1|43079.6|43059.6|43082.1|43062.1|43077.1|43057.1|6
1639064660000|2021-12-09 15:44:20|43082.1|43062.1|43084.6|43064.6|43084.6|43064.6|43082.1|43062.1|2
1639064670000|2021-12-09 15:44:30|43086.8|43066.8|43089|43069|43089|43069|43086.8|43066.8|3
1639064680000|2021-12-09 15:44:40|43091.5|43071.5|43092.1|43072.1|43094.3|43074.3|43091.5|43071.5|3
1639064690000|2021-12-09 15:44:50|43089.9|43069.9|43089.6|43069.6|43089.9|43069.9|43089.6|43069.6|3
1639064700000|2021-12-09 15:45:00|43092.1|43072.1|43092.1|43072.1|43092.1|43072.1|43092.1|43072.1|6
1639064710000|2021-12-09 15:45:10|43094.6|43074.6|43092.1|43072.1|43094.6|43074.6|43092.1|43072.1|4
1639064720000|2021-12-09 15:45:20|43092.4|43072.4|43102.1|43082.1|43104.3|43084.3|43092.1|43072.1|11
1639064730000|2021-12-09 15:45:30|43101.8|43081.8|43101.8|43081.8|43104|43084|43101.8|43081.8|0
1639064740000|2021-12-09 15:45:40|43099.6|43079.6|43097.4|43077.4|43099.6|43079.6|43097.4|43077.4|2
1639064750000|2021-12-09 15:45:50|43099.6|43079.6|43099.6|43079.6|43099.6|43079.6|43099.6|43079.6|1
1639064760000|2021-12-09 15:46:00|43099.9|43079.9|43099.9|43079.9|43099.9|43079.9|43099.9|43079.9|4
1639064770000|2021-12-09 15:46:10|43099.6|43079.6|43117.1|43097.1|43119.6|43099.6|43099.6|43079.6|25
1639064780000|2021-12-09 15:46:20|43117.4|43097.4|43127.1|43107.1|43127.4|43107.4|43117.1|43097.1|15
1639064790000|2021-12-09 15:46:30|43124.6|43104.6|43124.6|43104.6|43124.6|43104.6|43124.6|43104.6|9
1639064800000|2021-12-09 15:46:40|43122.1|43102.1|43127.1|43107.1|43127.1|43107.1|43122.1|43102.1|1
1639064810000|2021-12-09 15:46:50|43129.6|43109.6|43127.1|43107.1|43129.6|43109.6|43127.1|43107.1|6
1639064820000|2021-12-09 15:47:00|43126.8|43106.8|43114.9|43094.9|43126.8|43106.8|43114.9|43094.9|15
1639064830000|2021-12-09 15:47:10|43114.6|43094.6|43112.1|43092.1|43114.6|43094.6|43112.1|43092.1|27
1639064840000|2021-12-09 15:47:20|43114.3|43094.3|43116.8|43096.8|43116.8|43096.8|43112.1|43092.1|3
1639064850000|2021-12-09 15:47:30|43121.8|43101.8|43124.6|43104.6|43124.6|43104.6|43121.8|43101.8|6
1639064860000|2021-12-09 15:47:40|43127.1|43107.1|43127.1|43107.1|43127.1|43107.1|43127.1|43107.1|1
1639064870000|2021-12-09 15:47:50|43124.9|43104.9|43127.1|43107.1|43127.1|43107.1|43122.1|43102.1|5
1639064880000|2021-12-09 15:48:00|43122.4|43102.4|43127.1|43107.1|43127.1|43107.1|43122.4|43102.4|3
1639064890000|2021-12-09 15:48:10|43129.3|43109.3|43127.1|43107.1|43129.3|43109.3|43127.1|43107.1|12
1639064900000|2021-12-09 15:48:20|43124.9|43104.9|43122.4|43102.4|43124.9|43104.9|43122.4|43102.4|6
1639064910000|2021-12-09 15:48:30|43120.2|43100.2|43119.6|43099.6|43120.2|43100.2|43119.6|43099.6|6
1639064920000|2021-12-09 15:48:40|43117.1|43097.1|43117.1|43097.1|43117.1|43097.1|43114.9|43094.9|1
1639064930000|2021-12-09 15:48:50|43114.9|43094.9|43114.6|43094.6|43114.9|43094.9|43114.6|43094.6|5
1639064940000|2021-12-09 15:49:00|43117.1|43097.1|43117.1|43097.1|43117.1|43097.1|43117.1|43097.1|5
1639064950000|2021-12-09 15:49:10|43119.6|43099.6|43127.1|43107.1|43127.1|43107.1|43119.6|43099.6|14
1639064960000|2021-12-09 15:49:20|43124.6|43104.6|43126.8|43106.8|43126.8|43106.8|43124.6|43104.6|4
1639064970000|2021-12-09 15:49:30|43124.6|43104.6|43124.6|43104.6|43127.1|43107.1|43122.1|43102.1|4
1639064980000|2021-12-09 15:49:40|43122.1|43102.1|43127.1|43107.1|43127.1|43107.1|43122.1|43102.1|9
1639064990000|2021-12-09 15:49:50|43131.8|43111.8|43134.6|43114.6|43134.6|43114.6|43131.8|43111.8|8
1639065000000|2021-12-09 15:50:00|43137.1|43117.1|43137.1|43117.1|43137.1|43117.1|43137.1|43117.1|1
1639065010000|2021-12-09 15:50:10|43134.9|43114.9|43134.3|43114.3|43137.1|43117.1|43134.3|43114.3|11
1639065020000|2021-12-09 15:50:20|43134.6|43114.6|43132.1|43112.1|43134.6|43114.6|43132.1|43112.1|2
1639065040000|2021-12-09 15:50:40|43134.6|43114.6|43132.1|43112.1|43134.6|43114.6|43132.1|43112.1|2
1639065050000|2021-12-09 15:50:50|43129.9|43109.9|43134.6|43114.6|43137.1|43117.1|43129.6|43109.6|5
1639065060000|2021-12-09 15:51:00|43132.1|43112.1|43132.1|43112.1|43132.1|43112.1|43132.1|43112.1|1
1639065070000|2021-12-09 15:51:10|43129.6|43109.6|43127.1|43107.1|43129.6|43109.6|43127.1|43107.1|4
1639065080000|2021-12-09 15:51:20|43124.6|43104.6|43127.1|43107.1|43127.1|43107.1|43124.6|43104.6|2
1639065090000|2021-12-09 15:51:30|43124.9|43104.9|43127.1|43107.1|43127.1|43107.1|43124.6|43104.6|0
1639065100000|2021-12-09 15:51:40|43124.6|43104.6|43127.1|43107.1|43127.1|43107.1|43119.6|43099.6|10
1639065110000|2021-12-09 15:51:50|43129.3|43109.3|43129.6|43109.6|43129.6|43109.6|43127.1|43107.1|0
1639065120000|2021-12-09 15:52:00|43127.1|43107.1|43124.6|43104.6|43129.6|43109.6|43124.6|43104.6|3
1639065130000|2021-12-09 15:52:10|43127.1|43107.1|43127.1|43107.1|43127.1|43107.1|43127.1|43107.1|0
1639065140000|2021-12-09 15:52:20|43129.6|43109.6|43129.6|43109.6|43129.6|43109.6|43127.1|43107.1|2
1639065150000|2021-12-09 15:52:30|43127.4|43107.4|43132.1|43112.1|43132.1|43112.1|43127.1|43107.1|6
1639065170000|2021-12-09 15:52:50|43134.6|43114.6|43139.6|43119.6|43139.6|43119.6|43134.6|43114.6|3
1639065180000|2021-12-09 15:53:00|43139.3|43119.3|43142.1|43122.1|43142.1|43122.1|43139.3|43119.3|3
1639065200000|2021-12-09 15:53:20|||||||||6
1639065210000|2021-12-09 15:53:30|43141.8|43121.8|43141.8|43121.8|43141.8|43121.8|43141.8|43121.8|1
1639065220000|2021-12-09 15:53:40|43139.3|43119.3|43136.8|43116.8|43139.3|43119.3|43136.8|43116.8|2
1639065230000|2021-12-09 15:53:50|43139.6|43119.6|43139.6|43119.6|43139.6|43119.6|43139.6|43119.6|0
1639065240000|2021-12-09 15:54:00|43141.8|43121.8|43142.1|43122.1|43142.1|43122.1|43137.4|43117.4|4
1639065250000|2021-12-09 15:54:10|||||||||2
1639065260000|2021-12-09 15:54:20|||||||||6
1639065280000|2021-12-09 15:54:40|43139.3|43119.3|43139.3|43119.3|43139.3|43119.3|43139.3|43119.3|2
1639065290000|2021-12-09 15:54:50|43139.6|43119.6|43139.6|43119.6|43142.1|43122.1|43139.6|43119.6|1
1639065300000|2021-12-09 15:55:00|43137.4|43117.4|43137.1|43117.1|43139.6|43119.6|43137.1|43117.1|1
1639065310000|2021-12-09 15:55:10|43139.6|43119.6|43139.6|43119.6|43139.6|43119.6|43139.6|43119.6|1
1639065320000|2021-12-09 15:55:20|43141.8|43121.8|43142.1|43122.1|43142.1|43122.1|43139.6|43119.6|1
1639065330000|2021-12-09 15:55:30|||||||||3
1639065340000|2021-12-09 15:55:40|43147.1|43127.1|43147.1|43127.1|43147.1|43127.1|43147.1|43127.1|9
1639065350000|2021-12-09 15:55:50|43149.3|43129.3|43151.8|43131.8|43151.8|43131.8|43149.3|43129.3|4
1639065360000|2021-12-09 15:56:00|43152.1|43132.1|43152.1|43132.1|43152.1|43132.1|43152.1|43132.1|1
1639065370000|2021-12-09 15:56:10|43152.4|43132.4|43154.6|43134.6|43157.1|43137.1|43152.1|43132.1|6
1639065380000|2021-12-09 15:56:20|43152.1|43132.1|43152.1|43132.1|43152.1|43132.1|43149.9|43129.9|13
1639065390000|2021-12-09 15:56:30|43154.6|43134.6|43157.1|43137.1|43159.3|43139.3|43154.6|43134.6|3
1639065400000|2021-12-09 15:56:40|43156.8|43136.8|43156.8|43136.8|43156.8|43136.8|43156.8|43136.8|2
1639065410000|2021-12-09 15:56:50|||||||||15
1639065420000|2021-12-09 15:57:00|43154.6|43134.6|43154.6|43134.6|43154.6|43134.6|43149.6|43129.6|7
1639065430000|2021-12-09 15:57:10|43152.1|43132.1|43154.6|43134.6|43154.6|43134.6|43152.1|43132.1|2
1639065440000|2021-12-09 15:57:20|43152.1|43132.1|43152.1|43132.1|43152.1|43132.1|43152.1|43132.1|0
1639065450000|2021-12-09 15:57:30|43154.6|43134.6|43152.4|43132.4|43157.1|43137.1|43152.4|43132.4|4
1639065460000|2021-12-09 15:57:40|43152.1|43132.1|43152.1|43132.1|43152.1|43132.1|43152.1|43132.1|0
1639065480000|2021-12-09 15:58:00|43157.1|43137.1|43157.1|43137.1|43157.1|43137.1|43157.1|43137.1|8
1639065490000|2021-12-09 15:58:10|||||||||6
1639065500000|2021-12-09 15:58:20|43159.6|43139.6|43162.1|43142.1|43162.1|43142.1|43157.1|43137.1|3
1639065510000|2021-12-09 15:58:30|43164.6|43144.6|43164.6|43144.6|43164.6|43144.6|43164.6|43144.6|5
1639065520000|2021-12-09 15:58:40|43166.8|43146.8|43172.1|43152.1|43172.1|43152.1|43166.8|43146.8|19
1639065530000|2021-12-09 15:58:50|||||||||1
1639065540000|2021-12-09 15:59:00|43167.4|43147.4|43167.4|43147.4|43169.6|43149.6|43164.6|43144.6|12
1639065550000|2021-12-09 15:59:10|43167.1|43147.1|43169.6|43149.6|43169.6|43149.6|43167.1|43147.1|0
1639065560000|2021-12-09 15:59:20|43167.1|43147.1|43172.1|43152.1|43172.4|43152.4|43167.1|43147.1|7
1639065570000|2021-12-09 15:59:30|43172.4|43152.4|43172.1|43152.1|43172.4|43152.4|43172.1|43152.1|6
1639065580000|2021-12-09 15:59:40|43172.4|43152.4|43172.1|43152.1|43172.4|43152.4|43172.1|43152.1|4
1639065590000|2021-12-09 15:59:50|43179.3|43159.3|43177.1|43157.1|43179.3|43159.3|43177.1|43157.1|5
1639065600000|2021-12-09 16:00:00|43179.3|43159.3|43187.1|43167.1|43187.1|43167.1|43179.3|43159.3|17
1639065610000|2021-12-09 16:00:10|43184.6|43164.6|43182.1|43162.1|43184.6|43164.6|43182.1|43162.1|8
1639065620000|2021-12-09 16:00:20|43179.9|43159.9|43179.6|43159.6|43179.9|43159.9|43177.4|43157.4|4
1639065630000|2021-12-09 16:00:30|||||||||7
1639065640000|2021-12-09 16:00:40|43179.3|43159.3|43179.3|43159.3|43179.3|43159.3|43179.3|43159.3|1
1639065650000|2021-12-09 16:00:50|43181.5|43161.5|43182.1|43162.1|43182.1|43162.1|43179.3|43159.3|4
1639065670000|2021-12-09 16:01:10|43184.6|43164.6|43184.6|43164.6|43186.8|43166.8|43182.1|43162.1|3
1639065680000|2021-12-09 16:01:20|43182.1|43162.1|43184.6|43164.6|43184.6|43164.6|43182.1|43162.1|4
1639065690000|2021-12-09 16:01:30|43186.8|43166.8|43192.1|43172.1|43192.1|43172.1|43184.6|43164.6|8
1639065700000|2021-12-09 16:01:40|43191.8|43171.8|43184.6|43164.6|43192.1|43172.1|43184.6|43164.6|5
1639065710000|2021-12-09 16:01:50|43182.1|43162.1|43184.3|43164.3|43184.3|43164.3|43182.1|43162.1|2
1639065720000|2021-12-09 16:02:00|43184.6|43164.6|43187.1|43167.1|43187.1|43167.1|43184.6|43164.6|2
1639065730000|2021-12-09 16:02:10|43187.4|43167.4|43194.3|43174.3|43194.3|43174.3|43187.4|43167.4|2
1639065740000|2021-12-09 16:02:20|43196.8|43176.8|43194.6|43174.6|43196.8|43176.8|43194.6|43174.6|10
1639065750000|2021-12-09 16:02:30|43197.1|43177.1|43194.3|43174.3|43197.1|43177.1|43192.1|43172.1|3
1639065760000|2021-12-09 16:02:40|43192.1|43172.1|43196.5|43176.5|43196.5|43176.5|43192.1|43172.1|2
1639065770000|2021-12-09 16:02:50|43196.8|43176.8|43194.6|43174.6|43197.1|43177.1|43194.6|43174.6|0
1639065780000|2021-12-09 16:03:00|43196.8|43176.8|43187.1|43167.1|43196.8|43176.8|43187.1|43167.1|9
1639065790000|2021-12-09 16:03:10|43184.6|43164.6|43182.4|43162.4|43187.1|43167.1|43182.4|43162.4|4
1639065800000|2021-12-09 16:03:20|43180.2|43160.2|43179.9|43159.9|43180.2|43160.2|43179.9|43159.9|0
1639065810000|2021-12-09 16:03:30|43179.6|43159.6|43174.6|43154.6|43179.6|43159.6|43174.6|43154.6|6
1639065820000|2021-12-09 16:03:40|43172.4|43152.4|43164.6|43144.6|43172.4|43152.4|43164.6|43144.6|4
1639065830000|2021-12-09 16:03:50|43162.1|43142.1|43159.6|43139.6|43164.6|43144.6|43159.6|43139.6|2
1639065840000|2021-12-09 16:04:00|43161.8|43141.8|43162.1|43142.1|43162.1|43142.1|43161.8|43141.8|2
1639065850000|2021-12-09 16:04:10|43164.3|43144.3|43164.6|43144.6|43164.6|43144.6|43164.3|43144.3|1
1639065860000|2021-12-09 16:04:20|43162.1|43142.1|43162.1|43142.1|43162.1|43142.1|43162.1|43142.1|1
1639065870000|2021-12-09 16:04:30|43164.3|43144.3|43164.3|43144.3|43164.6|43144.6|43164.3|43144.3|3
1639065880000|2021-12-09 16:04:40|43166.8|43146.8|43167.1|43147.1|43167.1|43147.1|43166.8|43146.8|3
1639065890000|2021-12-09 16:04:50|43169.3|43149.3|43169.6|43149.6|43169.6|43149.6|43167.1|43147.1|4
1639065900000|2021-12-09 16:05:00|43172.1|43152.1|43174.3|43154.3|43174.3|43154.3|43169.6|43149.6|6
1639065910000|2021-12-09 16:05:10|43176.5|43156.5|43179.6|43159.6|43179.6|43159.6|43174.6|43154.6|4
1639065920000|2021-12-09 16:05:20|43181.8|43161.8|43184.6|43164.6|43184.6|43164.6|43181.8|43161.8|3
1639065960000|2021-12-09 16:06:00|43189.3|43169.3|43189.6|43169.6|43189.6|43169.6|43187.1|43167.1|22
1639065970000|2021-12-09 16:06:10|43187.4|43167.4|43189.6|43169.6|43189.6|43169.6|43187.1|43167.1|3
1639065980000|2021-12-09 16:06:20|43187.1|43167.1|43184.6|43164.6|43187.1|43167.1|43184.6|43164.6|3
1639065990000|2021-12-09 16:06:30|43182.1|43162.1|43182.1|43162.1|43184.6|43164.6|43182.1|43162.1|2
1639066000000|2021-12-09 16:06:40|43184.6|43164.6|43182.1|43162.1|43184.6|43164.6|43182.1|43162.1|3
1639066010000|2021-12-09 16:06:50|43179.9|43159.9|43179.9|43159.9|43179.9|43159.9|43177.4|43157.4|1
1639066020000|2021-12-09 16:07:00|43177.7|43157.7|43177.1|43157.1|43177.7|43157.7|43177.1|43157.1|0
1639066030000|2021-12-09 16:07:10|43174.6|43154.6|43172.1|43152.1|43174.6|43154.6|43172.1|43152.1|2
1639066050000|2021-12-09 16:07:30|||||||||5
1639066060000|2021-12-09 16:07:40|43169.9|43149.9|43169.6|43149.6|43169.9|43149.9|43169.6|43149.6|0
1639066070000|2021-12-09 16:07:50|43172.1|43152.1|43172.1|43152.1|43172.1|43152.1|43172.1|43152.1|2
1639066080000|2021-12-09 16:08:00|||||||||2
1639066090000|2021-12-09 16:08:10|43174.3|43154.3|43177.1|43157.1|43177.1|43157.1|43174.3|43154.3|1
1639066100000|2021-12-09 16:08:20|43179.3|43159.3|43182.1|43162.1|43184.6|43164.6|43179.3|43159.3|12
1639066110000|2021-12-09 16:08:30|43184.6|43164.6|43187.1|43167.1|43187.1|43167.1|43184.6|43164.6|3
1639066120000|2021-12-09 16:08:40|||||||||1
1639066130000|2021-12-09 16:08:50|||||||||4
1639066140000|2021-12-09 16:09:00|43184.6|43164.6|43184.6|43164.6|43184.6|43164.6|43182.4|43162.4|0
1639066150000|2021-12-09 16:09:10|||||||||1
1639066160000|2021-12-09 16:09:20|43182.4|43162.4|43184.6|43164.6|43184.6|43164.6|43182.1|43162.1|5
1639066180000|2021-12-09 16:09:40|43184.3|43164.3|43189.3|43169.3|43189.3|43169.3|43184.3|43164.3|6
1639066190000|2021-12-09 16:09:50|43186.8|43166.8|43186.8|43166.8|43186.8|43166.8|43186.8|43166.8|3
1639066200000|2021-12-09 16:10:00|43184.6|43164.6|43186.8|43166.8|43186.8|43166.8|43184.6|43164.6|10
1639066210000|2021-12-09 16:10:10|43184.6|43164.6|43184.6|43164.6|43186.8|43166.8|43184.6|43164.6|0
1639066220000|2021-12-09 16:10:20|43186.8|43166.8|43184.6|43164.6|43186.8|43166.8|43184.6|43164.6|1
1639066230000|2021-12-09 16:10:30|43186.8|43166.8|43184.6|43164.6|43186.8|43166.8|43184.6|43164.6|0
1639066240000|2021-12-09 16:10:40|43182.4|43162.4|43182.1|43162.1|43184.6|43164.6|43182.1|43162.1|2
1639066250000|2021-12-09 16:10:50|43179.9|43159.9|43177.4|43157.4|43179.9|43159.9|43177.4|43157.4|0
1639066260000|2021-12-09 16:11:00|43177.1|43157.1|43177.1|43157.1|43177.1|43157.1|43177.1|43157.1|1
1639066270000|2021-12-09 16:11:10|43174.3|43154.3|43164.3|43144.3|43174.3|43154.3|43164.3|43144.3|7
1639066280000|2021-12-09 16:11:20|43166.5|43146.5|43164.3|43144.3|43166.8|43146.8|43164.3|43144.3|3
1639066290000|2021-12-09 16:11:30|43162.1|43142.1|43159.3|43139.3|43162.1|43142.1|43159.3|43139.3|4
1639066300000|2021-12-09 16:11:40|43154.3|43134.3|43147.1|43127.1|43154.3|43134.3|43146.8|43126.8|10
1639066310000|2021-12-09 16:11:50|43146.8|43126.8|43144.3|43124.3|43149|43129|43144.3|43124.3|7
1639066320000|2021-12-09 16:12:00|||||||||2
1639066330000|2021-12-09 16:12:10|43144|43124|43144|43124|43146.8|43126.8|43144|43124|4
1639066340000|2021-12-09 16:12:20|43146.2|43126.2|43153.7|43133.7|43153.7|43133.7|43146.2|43126.2|8
1639066350000|2021-12-09 16:12:30|43151.5|43131.5|43151.2|43131.2|43151.8|43131.8|43150.9|43130.9|2
1639066360000|2021-12-09 16:12:40|43153.4|43133.4|43155.9|43135.9|43155.9|43135.9|43153.4|43133.4|2
1639066370000|2021-12-09 16:12:50|43153.7|43133.7|43153.7|43133.7|43153.7|43133.7|43153.7|43133.7|2
1639066380000|2021-12-09 16:13:00|43151.5|43131.5|43153.7|43133.7|43153.7|43133.7|43151.5|43131.5|2
1639066390000|2021-12-09 16:13:10|43156.2|43136.2|43153.7|43133.7|43156.2|43136.2|43153.7|43133.7|2
1639066400000|2021-12-09 16:13:20|43151.5|43131.5|43146.5|43126.5|43153.7|43133.7|43146.5|43126.5|6
1639066410000|2021-12-09 16:13:30|43144|43124|43144|43124|43144|43124|43144|43124|0
1639066420000|2021-12-09 16:13:40|43146.2|43126.2|43146.5|43126.5|43148.7|43128.7|43146.2|43126.2|1
1639066430000|2021-12-09 16:13:50|43148.7|43128.7|43144|43124|43148.7|43128.7|43144|43124|1
1639066440000|2021-12-09 16:14:00|43141.8|43121.8|43141.8|43121.8|43144|43124|43141.8|43121.8|3
1639066450000|2021-12-09 16:14:10|43144|43124|43144|43124|43144|43124|43141.8|43121.8|2
1639066460000|2021-12-09 16:14:20|43146.5|43126.5|43141.8|43121.8|43146.5|43126.5|43141.8|43121.8|1
1639066470000|2021-12-09 16:14:30|43141.5|43121.5|43137.1|43117.1|43141.5|43121.5|43137.1|43117.1|1
1639066480000|2021-12-09 16:14:40|43139.3|43119.3|43137.1|43117.1|43139.6|43119.6|43137.1|43117.1|1
1639066500000|2021-12-09 16:15:00|43136.8|43116.8|43136.8|43116.8|43136.8|43116.8|43134.6|43114.6|4
1639066520000|2021-12-09 16:15:20|43134.6|43114.6|43127.1|43107.1|43136.8|43116.8|43127.1|43107.1|18
1639066530000|2021-12-09 16:15:30|43129.3|43109.3|43123.7|43103.7|43129.6|43109.6|43121.5|43101.5|10
1639066540000|2021-12-09 16:15:40|43121.5|43101.5|43126.2|43106.2|43126.2|43106.2|43121.5|43101.5|1
1639066550000|2021-12-09 16:15:50|43126.5|43106.5|43128.7|43108.7|43128.7|43108.7|43126.5|43106.5|4
1639066560000|2021-12-09 16:16:00|43126.5|43106.5|43126.2|43106.2|43129|43109|43126.2|43106.2|12
1639066570000|2021-12-09 16:16:10|43124|43104|43121.5|43101.5|43126.2|43106.2|43121.5|43101.5|5
1639066580000|2021-12-09 16:16:20|43119.3|43099.3|43121.5|43101.5|43121.5|43101.5|43119|43099|4
1639066590000|2021-12-09 16:16:30|||||||||3
1639066600000|2021-12-09 16:16:40|43123.7|43103.7|43121.5|43101.5|43126.2|43106.2|43121.5|43101.5|3
1639066610000|2021-12-09 16:16:50|43121.2|43101.2|43121.2|43101.2|43121.2|43101.2|43121.2|43101.2|2
1639066620000|2021-12-09 16:17:00|43119|43099|43119|43099|43119|43099|43119|43099|0
1639066630000|2021-12-09 16:17:10|43121.2|43101.2|43121.5|43101.5|43121.5|43101.5|43121.2|43101.2|2
1639066640000|2021-12-09 16:17:20|||||||||2
1639066660000|2021-12-09 16:17:40|43124|43104|43124|43104|43124|43104|43121.5|43101.5|1
1639066670000|2021-12-09 16:17:50|43126.2|43106.2|43126.5|43106.5|43126.5|43106.5|43126.2|43106.2|1
1639066680000|2021-12-09 16:18:00|43126.2|43106.2|43121.5|43101.5|43126.5|43106.5|43121.5|43101.5|3
1639066690000|2021-12-09 16:18:10|43119|43099|43121.5|43101.5|43121.5|43101.5|43119|43099|3
1639066700000|2021-12-09 16:18:20|43123.7|43103.7|43126.5|43106.5|43126.5|43106.5|43123.7|43103.7|0
1639066710000|2021-12-09 16:18:30|43128.7|43108.7|43126.5|43106.5|43129|43109|43126.5|43106.5|8
1639066720000|2021-12-09 16:18:40|43129|43109|43129|43109|43129|43109|43126.5|43106.5|1
1639066730000|2021-12-09 16:18:50|43126.5|43106.5|43126.5|43106.5|43126.5|43106.5|43126.5|43106.5|0
1639066750000|2021-12-09 16:19:10|43128.7|43108.7|43128.7|43108.7|43128.7|43108.7|43128.7|43108.7|4
1639066760000|2021-12-09 16:19:20|43130.9|43110.9|43131.2|43111.2|43131.2|43111.2|43129|43109|0
1639066770000|2021-12-09 16:19:30|43129|43109|43136.5|43116.5|43136.5|43116.5|43129|43109|6
1639066780000|2021-12-09 16:19:40|43136.8|43116.8|43136.5|43116.5|43136.8|43116.8|43136.5|43116.5|3
1639066790000|2021-12-09 16:19:50|43134.3|43114.3|43134.3|43114.3|43134.3|43114.3|43134.3|43114.3|1
1639066800000|2021-12-09 16:20:00|43136.5|43116.5|43136.8|43116.8|43136.8|43116.8|43136.5|43116.5|4
1639066810000|2021-12-09 16:20:10|43139.3|43119.3|43139.3|43119.3|43141.5|43121.5|43136.8|43116.8|3
1639066820000|2021-12-09 16:20:20|43137.1|43117.1|43136.5|43116.5|43137.1|43117.1|43136.5|43116.5|3
1639066830000|2021-12-09 16:20:30|43134.3|43114.3|43129.3|43109.3|43134.3|43114.3|43129.3|43109.3|3
1639066840000|2021-12-09 16:20:40|43128.7|43108.7|43126.2|43106.2|43128.7|43108.7|43126.2|43106.2|8
1639066850000|2021-12-09 16:20:50|43126.5|43106.5|43124|43104|43126.5|43106.5|43124|43104|2
1639066860000|2021-12-09 16:21:00|43121.8|43101.8|43121.5|43101.5|43121.8|43101.8|43121.5|43101.5|3
1639066870000|2021-12-09 16:21:10|43125.9|43105.9|43123.7|43103.7|43126.2|43106.2|43121.5|43101.5|3
1639066880000|2021-12-09 16:21:20|||||||||1
1639066890000|2021-12-09 16:21:30|43121.5|43101.5|43123.7|43103.7|43126.2|43106.2|43121.5|43101.5|3
1639066900000|2021-12-09 16:21:40|43126.2|43106.2|43123.7|43103.7|43126.2|43106.2|43123.7|43103.7|3
1639066910000|2021-12-09 16:21:50|43121.5|43101.5|43121.5|43101.5|43121.5|43101.5|43121.5|43101.5|0
1639066920000|2021-12-09 16:22:00|43123.7|43103.7|43126.2|43106.2|43126.2|43106.2|43123.7|43103.7|6
1639066930000|2021-12-09 16:22:10|43126.5|43106.5|43131.2|43111.2|43131.2|43111.2|43126.5|43106.5|7
1639066940000|2021-12-09 16:22:20|43126.5|43106.5|43124|43104|43126.5|43106.5|43124|43104|5
1639066950000|2021-12-09 16:22:30|43126.2|43106.2|43126.5|43106.5|43126.5|43106.5|43126.2|43106.2|1
1639066960000|2021-12-09 16:22:40|43128.7|43108.7|43128.7|43108.7|43128.7|43108.7|43128.7|43108.7|2
1639066970000|2021-12-09 16:22:50|||||||||1
1639066980000|2021-12-09 16:23:00|43129|43109|43133.7|43113.7|43133.7|43113.7|43129|43109|5
1639066990000|2021-12-09 16:23:10|43134|43114|43136.5|43116.5|43136.5|43116.5|43134|43114|3
1639067000000|2021-12-09 16:23:20|43138.7|43118.7|43138.7|43118.7|43138.7|43118.7|43138.7|43118.7|1
1639067010000|2021-12-09 16:23:30|43139|43119|43134|43114|43139|43119|43134|43114|7
1639067020000|2021-12-09 16:23:40|43131.8|43111.8|43134|43114|43134|43114|43131.8|43111.8|0
1639067030000|2021-12-09 16:23:50|43136.2|43116.2|43136.5|43116.5|43136.5|43116.5|43136.2|43116.2|4
1639067040000|2021-12-09 16:24:00|43141.2|43121.2|43146.5|43126.5|43146.5|43126.5|43141.2|43121.2|3
1639067050000|2021-12-09 16:24:10|43144.3|43124.3|43141.5|43121.5|43144.3|43124.3|43141.5|43121.5|1
1639067060000|2021-12-09 16:24:20|43139|43119|43139|43119|43139|43119|43139|43119|6
1639067070000|2021-12-09 16:24:30|43141.5|43121.5|43141.5|43121.5|43141.5|43121.5|43141.5|43121.5|2
1639067080000|2021-12-09 16:24:40|43144|43124|43146.5|43126.5|43149|43129|43144|43124|1
1639067090000|2021-12-09 16:24:50|43149|43129|43159|43139|43159|43139|43149|43129|3
1639067100000|2021-12-09 16:25:00|43156.8|43136.8|43154|43134|43156.8|43136.8|43154|43134|2
1639067110000|2021-12-09 16:25:10|43154.3|43134.3|43151.8|43131.8|43154.3|43134.3|43151.5|43131.5|17
1639067120000|2021-12-09 16:25:20|43149.3|43129.3|43149.3|43129.3|43149.3|43129.3|43149.3|43129.3|1
1639067130000|2021-12-09 16:25:30|43147.1|43127.1|43144.6|43124.6|43147.1|43127.1|43144.6|43124.6|2
1639067140000|2021-12-09 16:25:40|43144.3|43124.3|43139.6|43119.6|43144.3|43124.3|43139.6|43119.6|6
1639067150000|2021-12-09 16:25:50|43141.8|43121.8|43137.1|43117.1|43142.1|43122.1|43137.1|43117.1|2
1639067160000|2021-12-09 16:26:00|43137.4|43117.4|43142.1|43122.1|43142.1|43122.1|43137.4|43117.4|5
1639067190000|2021-12-09 16:26:30|43139.6|43119.6|43142.1|43122.1|43142.1|43122.1|43139.6|43119.6|6
1639067210000|2021-12-09 16:26:50|43139.6|43119.6|43139.6|43119.6|43139.6|43119.6|43139.6|43119.6|2
1639067220000|2021-12-09 16:27:00|43137.1|43117.1|43142.1|43122.1|43142.1|43122.1|43137.1|43117.1|4
1639067230000|2021-12-09 16:27:10|43142.4|43122.4|43142.4|43122.4|43142.4|43122.4|43142.4|43122.4|1
1639067240000|2021-12-09 16:27:20|43142.1|43122.1|43147.1|43127.1|43147.1|43127.1|43139.9|43119.9|7
1639067250000|2021-12-09 16:27:30|43144.6|43124.6|43142.4|43122.4|43144.6|43124.6|43142.1|43122.1|2
1639067260000|2021-12-09 16:27:40|43142.1|43122.1|43147.1|43127.1|43147.1|43127.1|43142.1|43122.1|3
1639067270000|2021-12-09 16:27:50|43146.8|43126.8|43147.1|43127.1|43147.1|43127.1|43142.1|43122.1|1
1639067280000|2021-12-09 16:28:00|43149.6|43129.6|43152.1|43132.1|43152.1|43132.1|43149.6|43129.6|2
1639067290000|2021-12-09 16:28:10|43154.6|43134.6|43159.6|43139.6|43159.6|43139.6|43154.6|43134.6|2
1639067300000|2021-12-09 16:28:20|43157.4|43137.4|43164.6|43144.6|43164.6|43144.6|43157.1|43137.1|2
1639067310000|2021-12-09 16:28:30|43162.4|43142.4|43164.6|43144.6|43164.6|43144.6|43162.1|43142.1|1
1639067330000|2021-12-09 16:28:50|43162.4|43142.4|43162.1|43142.1|43162.4|43142.4|43162.1|43142.1|0
1639067340000|2021-12-09 16:29:00|43159.6|43139.6|43154.6|43134.6|43159.6|43139.6|43154.6|43134.6|3
1639067350000|2021-12-09 16:29:10|43152.1|43132.1|43147.1|43127.1|43152.1|43132.1|43147.1|43127.1|3
1639067360000|2021-12-09 16:29:20|43144.9|43124.9|43144.6|43124.6|43144.9|43124.9|43144.6|43124.6|0
1639067370000|2021-12-09 16:29:30|43146.8|43126.8|43142.1|43122.1|43146.8|43126.8|43142.1|43122.1|5
1639067380000|2021-12-09 16:29:40|43144.3|43124.3|43144.3|43124.3|43144.3|43124.3|43144.3|43124.3|0
1639067390000|2021-12-09 16:29:50|43142.1|43122.1|43142.1|43122.1|43144.3|43124.3|43142.1|43122.1|1
1639067400000|2021-12-09 16:30:00|43139.6|43119.6|43137.1|43117.1|43139.6|43119.6|43137.1|43117.1|5
1639067410000|2021-12-09 16:30:10|43139.3|43119.3|43139.6|43119.6|43139.6|43119.6|43139.3|43119.3|8
1639067420000|2021-12-09 16:30:20|43139.3|43119.3|43137.1|43117.1|43139.3|43119.3|43137.1|43117.1|0
1639067430000|2021-12-09 16:30:30|43139.6|43119.6|43139.6|43119.6|43139.6|43119.6|43139.6|43119.6|1
1639067440000|2021-12-09 16:30:40|43139.9|43119.9|43142.1|43122.1|43142.1|43122.1|43139.6|43119.6|3
1639067460000|2021-12-09 16:31:00|43141.8|43121.8|43142.1|43122.1|43142.1|43122.1|43137.4|43117.4|4
1639067470000|2021-12-09 16:31:10|43144.3|43124.3|43144.3|43124.3|43146.8|43126.8|43142.1|43122.1|8
1639067480000|2021-12-09 16:31:20|43146.5|43126.5|43142.1|43122.1|43146.8|43126.8|43142.1|43122.1|2
1639067490000|2021-12-09 16:31:30|43144.3|43124.3|43146.8|43126.8|43146.8|43126.8|43144.3|43124.3|2
1639067500000|2021-12-09 16:31:40|43142.4|43122.4|43144.6|43124.6|43144.6|43124.6|43142.4|43122.4|5
1639067510000|2021-12-09 16:31:50|43144.3|43124.3|43142.1|43122.1|43144.3|43124.3|43142.1|43122.1|1
1639067520000|2021-12-09 16:32:00|43144.6|43124.6|43147.1|43127.1|43147.1|43127.1|43144.6|43124.6|1
1639067530000|2021-12-09 16:32:10|43149.6|43129.6|43147.1|43127.1|43149.6|43129.6|43147.1|43127.1|5
1639067540000|2021-12-09 16:32:20|43149.6|43129.6|43162.1|43142.1|43162.1|43142.1|43149.6|43129.6|2
1639067550000|2021-12-09 16:32:30|43159.9|43139.9|43159.6|43139.6|43159.9|43139.9|43159.6|43139.6|1
1639067560000|2021-12-09 16:32:40|||||||||1
1639067570000|2021-12-09 16:32:50|43161.8|43141.8|43164.6|43144.6|43164.6|43144.6|43161.8|43141.8|1
1639067580000|2021-12-09 16:33:00|43164.3|43144.3|43162.1|43142.1|43164.3|43144.3|43162.1|43142.1|2
1639067600000|2021-12-09 16:33:20|43164.6|43144.6|43164.6|43144.6|43164.6|43144.6|43162.1|43142.1|5
1639067610000|2021-12-09 16:33:30|43162.1|43142.1|43162.1|43142.1|43162.1|43142.1|43162.1|43142.1|0
1639067620000|2021-12-09 16:33:40|43164.6|43144.6|43167.1|43147.1|43167.1|43147.1|43162.1|43142.1|6
1639067630000|2021-12-09 16:33:50|43164.9|43144.9|43164.6|43144.6|43164.9|43144.9|43164.6|43144.6|1
1639067640000|2021-12-09 16:34:00|43162.1|43142.1|43167.1|43147.1|43167.1|43147.1|43162.1|43142.1|7
1639067650000|2021-12-09 16:34:10|43172.1|43152.1|43172.1|43152.1|43172.1|43152.1|43172.1|43152.1|3
1639067660000|2021-12-09 16:34:20|43174.6|43154.6|43174.6|43154.6|43177.1|43157.1|43174.6|43154.6|8
1639067670000|2021-12-09 16:34:30|43177.1|43157.1|43177.4|43157.4|43177.4|43157.4|43177.1|43157.1|1
1639067680000|2021-12-09 16:34:40|43179.6|43159.6|43174.6|43154.6|43179.6|43159.6|43174.6|43154.6|1
1639067690000|2021-12-09 16:34:50|43176.8|43156.8|43177.1|43157.1|43177.1|43157.1|43174.6|43154.6|3
1639067700000|2021-12-09 16:35:00|43179.6|43159.6|43177.1|43157.1|43179.6|43159.6|43174.9|43154.9|10
1639067710000|2021-12-09 16:35:10|43179.6|43159.6|43179.9|43159.9|43179.9|43159.9|43177.1|43157.1|17
1639067720000|2021-12-09 16:35:20|43184.9|43164.9|43187.1|43167.1|43187.1|43167.1|43184.9|43164.9|6
1639067730000|2021-12-09 16:35:30|43182.1|43162.1|43182.1|43162.1|43182.1|43162.1|43182.1|43162.1|8
1639067740000|2021-12-09 16:35:40|43182.4|43162.4|43182.4|43162.4|43182.4|43162.4|43182.4|43162.4|10
1639067750000|2021-12-09 16:35:50|43184.6|43164.6|43184.9|43164.9|43184.9|43164.9|43184.6|43164.6|0
1639067760000|2021-12-09 16:36:00|43189.6|43169.6|43189.6|43169.6|43189.6|43169.6|43189.6|43169.6|5
1639067770000|2021-12-09 16:36:10|43194.6|43174.6|43192.1|43172.1|43194.6|43174.6|43191.8|43171.8|13
1639067780000|2021-12-09 16:36:20|||||||||2
1639067790000|2021-12-09 16:36:30|43192.4|43172.4|43194.6|43174.6|43194.6|43174.6|43192.4|43172.4|4
1639067800000|2021-12-09 16:36:40|43194.9|43174.9|43197.1|43177.1|43197.1|43177.1|43194.9|43174.9|2
1639067810000|2021-12-09 16:36:50|43199.6|43179.6|43197.1|43177.1|43199.6|43179.6|43197.1|43177.1|6
1639067820000|2021-12-09 16:37:00|43194.6|43174.6|43197.1|43177.1|43197.1|43177.1|43194.6|43174.6|8
1639067830000|2021-12-09 16:37:10|43202.1|43182.1|43214.6|43194.6|43214.6|43194.6|43202.1|43182.1|11
1639067840000|2021-12-09 16:37:20|43217.1|43197.1|43217.1|43197.1|43217.1|43197.1|43217.1|43197.1|17
1639067860000|2021-12-09 16:37:40|43212.1|43192.1|43212.1|43192.1|43212.1|43192.1|43212.1|43192.1|5
1639067870000|2021-12-09 16:37:50|43209.6|43189.6|43209.6|43189.6|43212.1|43192.1|43209.6|43189.6|4
1639067880000|2021-12-09 16:38:00|43212.1|43192.1|43214.6|43194.6|43214.6|43194.6|43212.1|43192.1|7
1639067890000|2021-12-09 16:38:10|43212.1|43192.1|43212.1|43192.1|43212.1|43192.1|43212.1|43192.1|3
1639067900000|2021-12-09 16:38:20|43209.6|43189.6|43212.1|43192.1|43212.1|43192.1|43207.1|43187.1|4
1639067910000|2021-12-09 16:38:30|43214.3|43194.3|43222.1|43202.1|43222.1|43202.1|43214.3|43194.3|9
1639067920000|2021-12-09 16:38:40|43224.3|43204.3|43222.1|43202.1|43226.5|43206.5|43222.1|43202.1|4
1639067930000|2021-12-09 16:38:50|43219.6|43199.6|43219.6|43199.6|43219.6|43199.6|43219.6|43199.6|5
1639067940000|2021-12-09 16:39:00|43219.3|43199.3|43217.1|43197.1|43219.3|43199.3|43214.9|43194.9|4
1639067950000|2021-12-09 16:39:10|||||||||2
1639067980000|2021-12-09 16:39:40|43219.3|43199.3|43229.6|43209.6|43229.6|43209.6|43219.3|43199.3|10
1639067990000|2021-12-09 16:39:50|||||||||3
1639068000000|2021-12-09 16:40:00|43227.1|43207.1|43232.1|43212.1|43234.3|43214.3|43227.1|43207.1|23
1639068010000|2021-12-09 16:40:10|43229.6|43209.6|43234.3|43214.3|43234.3|43214.3|43229.6|43209.6|6
1639068020000|2021-12-09 16:40:20|43232.1|43212.1|43232.1|43212.1|43232.1|43212.1|43232.1|43212.1|1
1639068030000|2021-12-09 16:40:30|43227.1|43207.1|43227.1|43207.1|43227.1|43207.1|43224.3|43204.3|17
1639068040000|2021-12-09 16:40:40|43227.4|43207.4|43224.6|43204.6|43232.1|43212.1|43224.6|43204.6|4
1639068050000|2021-12-09 16:40:50|43222.4|43202.4|43222.1|43202.1|43224.6|43204.6|43222.1|43202.1|1
1639068060000|2021-12-09 16:41:00|43222.4|43202.4|43219.6|43199.6|43222.4|43202.4|43219.3|43199.3|7
1639068070000|2021-12-09 16:41:10|43217.4|43197.4|43211.8|43191.8|43217.4|43197.4|43211.8|43191.8|8
1639068080000|2021-12-09 16:41:20|43211.5|43191.5|43204.6|43184.6|43211.5|43191.5|43204.6|43184.6|11
1639068090000|2021-12-09 16:41:30|43207.1|43187.1|43207.1|43187.1|43209.6|43189.6|43207.1|43187.1|0
1639068100000|2021-12-09 16:41:40|43209.6|43189.6|43209.6|43189.6|43209.6|43189.6|43207.1|43187.1|2
1639068110000|2021-12-09 16:41:50|43207.4|43187.4|43204.9|43184.9|43207.4|43187.4|43204.9|43184.9|1
1639068120000|2021-12-09 16:42:00|43207.1|43187.1|43199.6|43179.6|43207.1|43187.1|43199.6|43179.6|5
1639068140000|2021-12-09 16:42:20|43197.1|43177.1|43197.1|43177.1|43197.1|43177.1|43197.1|43177.1|0
1639068150000|2021-12-09 16:42:30|43194.9|43174.9|43192.1|43172.1|43194.9|43174.9|43192.1|43172.1|1
1639068160000|2021-12-09 16:42:40|||||||||4
1639068170000|2021-12-09 16:42:50|43194.6|43174.6|43194.6|43174.6|43194.6|43174.6|43194.6|43174.6|1
1639068180000|2021-12-09 16:43:00|43197.1|43177.1|43192.1|43172.1|43197.1|43177.1|43192.1|43172.1|2
1639068190000|2021-12-09 16:43:10|43197.1|43177.1|43199.6|43179.6|43199.6|43179.6|43197.1|43177.1|7
1639068200000|2021-12-09 16:43:20|43197.4|43177.4|43202.1|43182.1|43202.1|43182.1|43197.4|43177.4|4
1639068240000|2021-12-09 16:44:00|43199.6|43179.6|43199.6|43179.6|43199.6|43179.6|43199.6|43179.6|4
1639068250000|2021-12-09 16:44:10|43202.1|43182.1|43204.3|43184.3|43204.3|43184.3|43202.1|43182.1|5
1639068260000|2021-12-09 16:44:20|43204.6|43184.6|43197.1|43177.1|43206.8|43186.8|43197.1|43177.1|4
1639068270000|2021-12-09 16:44:30|43199.3|43179.3|43204.6|43184.6|43204.6|43184.6|43199.3|43179.3|5
1639068280000|2021-12-09 16:44:40|43206.8|43186.8|43212.1|43192.1|43212.1|43192.1|43206.8|43186.8|5
1639068290000|2021-12-09 16:44:50|43209.6|43189.6|43212.1|43192.1|43212.1|43192.1|43209.6|43189.6|6
1639068300000|2021-12-09 16:45:00|43214.6|43194.6|43214.9|43194.9|43217.1|43197.1|43214.6|43194.6|5
1639068310000|2021-12-09 16:45:10|43219.6|43199.6|43229.6|43209.6|43229.6|43209.6|43219.6|43199.6|14
1639068320000|2021-12-09 16:45:20|43227.4|43207.4|43222.4|43202.4|43229.3|43209.3|43222.4|43202.4|1
1639068330000|2021-12-09 16:45:30|43224.9|43204.9|43224.6|43204.6|43224.9|43204.9|43224.6|43204.6|6
1639068340000|2021-12-09 16:45:40|43226.8|43206.8|43222.1|43202.1|43226.8|43206.8|43222.1|43202.1|0
1639068350000|2021-12-09 16:45:50|43219.9|43199.9|43224.9|43204.9|43224.9|43204.9|43219.9|43199.9|3
1639068360000|2021-12-09 16:46:00|43224.6|43204.6|43222.1|43202.1|43224.6|43204.6|43222.1|43202.1|2
1639068370000|2021-12-09 16:46:10|43224.6|43204.6|43222.1|43202.1|43224.9|43204.9|43222.1|43202.1|3
1639068380000|2021-12-09 16:46:20|43224.3|43204.3|43219.9|43199.9|43224.6|43204.6|43219.9|43199.9|4
1639068390000|2021-12-09 16:46:30|43222.1|43202.1|43222.1|43202.1|43224.6|43204.6|43222.1|43202.1|5
1639068400000|2021-12-09 16:46:40|43219.9|43199.9|43219.9|43199.9|43219.9|43199.9|43215.5|43195.5|7
1639068410000|2021-12-09 16:46:50|43217.7|43197.7|43224.3|43204.3|43224.3|43204.3|43215.5|43195.5|10
1639068420000|2021-12-09 16:47:00|43226.8|43206.8|43222.1|43202.1|43226.8|43206.8|43222.1|43202.1|6
1639068430000|2021-12-09 16:47:10|43219.9|43199.9|43219.9|43199.9|43219.9|43199.9|43219.6|43199.6|2
1639068440000|2021-12-09 16:47:20|43222.1|43202.1|43237.1|43217.1|43239.6|43219.6|43222.1|43202.1|6
1639068450000|2021-12-09 16:47:30|43239.6|43219.6|43254.6|43234.6|43254.6|43234.6|43239.6|43219.6|21
1639068460000|2021-12-09 16:47:40|43252.1|43232.1|43262.1|43242.1|43262.1|43242.1|43252.1|43232.1|13
1639068470000|2021-12-09 16:47:50|43264.6|43244.6|43269.3|43249.3|43276.5|43256.5|43262.1|43242.1|55
1639068480000|2021-12-09 16:48:00|43264.3|43244.3|43274.6|43254.6|43277.1|43257.1|43264.3|43244.3|35
1639068490000|2021-12-09 16:48:10|43276.8|43256.8|43282.1|43262.1|43286.8|43266.8|43274.6|43254.6|9
1639068500000|2021-12-09 16:48:20|43284.3|43264.3|43286.8|43266.8|43286.8|43266.8|43284.3|43264.3|9
1639068510000|2021-12-09 16:48:30|43291.5|43271.5|43287.1|43267.1|43294.6|43274.6|43287.1|43267.1|13
1639068520000|2021-12-09 16:48:40|43286.8|43266.8|43287.1|43267.1|43287.1|43267.1|43286.8|43266.8|15
1639068530000|2021-12-09 16:48:50|43289.3|43269.3|43289.6|43269.6|43289.6|43269.6|43287.1|43267.1|3
1639068540000|2021-12-09 16:49:00|43287.1|43267.1|43284.6|43264.6|43289.6|43269.6|43282.4|43262.4|16
1639068550000|2021-12-09 16:49:10|43287.1|43267.1|43289.6|43269.6|43289.6|43269.6|43282.4|43262.4|6
1639068560000|2021-12-09 16:49:20|43292.1|43272.1|43292.1|43272.1|43292.1|43272.1|43292.1|43272.1|2
1639068570000|2021-12-09 16:49:30|43287.1|43267.1|43302.1|43282.1|43302.1|43282.1|43287.1|43267.1|15
1639068580000|2021-12-09 16:49:40|43299.6|43279.6|43294.6|43274.6|43299.6|43279.6|43294.6|43274.6|5
1639068590000|2021-12-09 16:49:50|43292.4|43272.4|43292.1|43272.1|43292.4|43272.4|43289.6|43269.6|8
1639068600000|2021-12-09 16:50:00|43287.7|43267.7|43277.4|43257.4|43294.6|43274.6|43277.4|43257.4|17
1639068610000|2021-12-09 16:50:10|43276.8|43256.8|43274.6|43254.6|43277.1|43257.1|43272.1|43252.1|12
1639068620000|2021-12-09 16:50:20|43272.4|43252.4|43269.9|43249.9|43277.1|43257.1|43269.9|43249.9|4
1639068630000|2021-12-09 16:50:30|43267.1|43247.1|43269.3|43249.3|43269.3|43249.3|43267.1|43247.1|5
1639068640000|2021-12-09 16:50:40|43267.1|43247.1|43267.1|43247.1|43267.1|43247.1|43267.1|43247.1|7
1639068650000|2021-12-09 16:50:50|43267.4|43247.4|43269.9|43249.9|43269.9|43249.9|43267.4|43247.4|11
1639068660000|2021-12-09 16:51:00|43269.6|43249.6|43262.1|43242.1|43269.6|43249.6|43262.1|43242.1|7
1639068670000|2021-12-09 16:51:10|43257.4|43237.4|43252.4|43232.4|43257.4|43237.4|43252.4|43232.4|2
1639068680000|2021-12-09 16:51:20|43249.9|43229.9|43252.1|43232.1|43252.1|43232.1|43249.6|43229.6|1
1639068690000|2021-12-09 16:51:30|43254.3|43234.3|43252.1|43232.1|43254.3|43234.3|43252.1|43232.1|5
1639068700000|2021-12-09 16:51:40|43254.3|43234.3|43256.8|43236.8|43256.8|43236.8|43254.3|43234.3|1
1639068710000|2021-12-09 16:51:50|||||||||1
1639068720000|2021-12-09 16:52:00|43262.1|43242.1|43262.1|43242.1|43262.1|43242.1|43257.4|43237.4|14
1639068730000|2021-12-09 16:52:10|||||||||1
1639068740000|2021-12-09 16:52:20|||||||||5
1639068750000|2021-12-09 16:52:30|43257.4|43237.4|43257.1|43237.1|43257.4|43237.4|43257.1|43237.1|2
1639068760000|2021-12-09 16:52:40|43252.4|43232.4|43252.4|43232.4|43252.4|43232.4|43252.4|43232.4|5
1639068770000|2021-12-09 16:52:50|43254.9|43234.9|43257.1|43237.1|43257.1|43237.1|43254.9|43234.9|0
1639068790000|2021-12-09 16:53:10|||||||||5
1639068800000|2021-12-09 16:53:20|43254.9|43234.9|43254.6|43234.6|43254.9|43234.9|43254.6|43234.6|7
1639068810000|2021-12-09 16:53:30|43254.9|43234.9|43254.9|43234.9|43254.9|43234.9|43254.9|43234.9|1
1639068820000|2021-12-09 16:53:40|43254.6|43234.6|43254.6|43234.6|43254.6|43234.6|43254.6|43234.6|5
1639068830000|2021-12-09 16:53:50|43252.1|43232.1|43254.6|43234.6|43254.6|43234.6|43252.1|43232.1|1
1639068840000|2021-12-09 16:54:00|43257.1|43237.1|43262.1|43242.1|43262.1|43242.1|43257.1|43237.1|7
1639068850000|2021-12-09 16:54:10|43264.3|43244.3|43274.6|43254.6|43274.6|43254.6|43264.3|43244.3|8
1639068860000|2021-12-09 16:54:20|||||||||5
1639068870000|2021-12-09 16:54:30|43274.3|43254.3|43269.6|43249.6|43274.3|43254.3|43269.6|43249.6|1
1639068880000|2021-12-09 16:54:40|43267.1|43247.1|43267.1|43247.1|43267.1|43247.1|43267.1|43247.1|6
1639068900000|2021-12-09 16:55:00|43264.6|43244.6|43269.6|43249.6|43269.6|43249.6|43264.6|43244.6|7
1639068910000|2021-12-09 16:55:10|43271.8|43251.8|43274.3|43254.3|43274.3|43254.3|43271.8|43251.8|2
1639068920000|2021-12-09 16:55:20|43274.6|43254.6|43272.1|43252.1|43274.6|43254.6|43272.1|43252.1|3
1639068930000|2021-12-09 16:55:30|43274.6|43254.6|43269.9|43249.9|43274.6|43254.6|43269.9|43249.9|4
1639068940000|2021-12-09 16:55:40|43269.6|43249.6|43269.6|43249.6|43272.1|43252.1|43269.6|43249.6|1
1639068950000|2021-12-09 16:55:50|43267.4|43247.4|43267.1|43247.1|43267.4|43247.4|43267.1|43247.1|0
1639068960000|2021-12-09 16:56:00|43264.6|43244.6|43241.8|43221.8|43264.6|43244.6|43239.9|43219.9|11
1639068970000|2021-12-09 16:56:10|43237.4|43217.4|43234.9|43214.9|43239.6|43219.6|43234.9|43214.9|4
1639068980000|2021-12-09 16:56:20|43237.1|43217.1|43232.1|43212.1|43237.1|43217.1|43232.1|43212.1|7
1639068990000|2021-12-09 16:56:30|43227.1|43207.1|43224.6|43204.6|43229.3|43209.3|43224.6|43204.6|17
1639069000000|2021-12-09 16:56:40|43222.4|43202.4|43224.6|43204.6|43224.6|43204.6|43220.2|43200.2|28
1639069020000|2021-12-09 16:57:00|43227.1|43207.1|43227.1|43207.1|43229.3|43209.3|43224.6|43204.6|7
1639069030000|2021-12-09 16:57:10|43224.6|43204.6|43224.6|43204.6|43224.6|43204.6|43222.1|43202.1|1
1639069040000|2021-12-09 16:57:20|43222.4|43202.4|43219.6|43199.6|43222.4|43202.4|43214.6|43194.6|22
1639069050000|2021-12-09 16:57:30|43222.1|43202.1|43219.6|43199.6|43224.6|43204.6|43219.6|43199.6|4
1639069060000|2021-12-09 16:57:40|43222.1|43202.1|43222.1|43202.1|43226.8|43206.8|43222.1|43202.1|0
1639069070000|2021-12-09 16:57:50|||||||||2
1639069080000|2021-12-09 16:58:00|43219.9|43199.9|43219.6|43199.6|43222.1|43202.1|43219.6|43199.6|4
1639069090000|2021-12-09 16:58:10|43221.8|43201.8|43222.1|43202.1|43222.1|43202.1|43219.6|43199.6|0
1639069100000|2021-12-09 16:58:20|43219.6|43199.6|43217.1|43197.1|43219.6|43199.6|43217.1|43197.1|6
1639069110000|2021-12-09 16:58:30|43214.9|43194.9|43204.6|43184.6|43214.9|43194.9|43204.6|43184.6|3
1639069120000|2021-12-09 16:58:40|43206.8|43186.8|43199.9|43179.9|43206.8|43186.8|43199.9|43179.9|18
1639069130000|2021-12-09 16:58:50|43202.1|43182.1|43207.1|43187.1|43207.1|43187.1|43202.1|43182.1|7
1639069140000|2021-12-09 16:59:00|43209.3|43189.3|43214.3|43194.3|43214.6|43194.6|43207.1|43187.1|8
1639069150000|2021-12-09 16:59:10|43212.4|43192.4|43212.1|43192.1|43212.4|43192.4|43212.1|43192.1|0
1639069160000|2021-12-09 16:59:20|43209.3|43189.3|43209.3|43189.3|43212.1|43192.1|43209.3|43189.3|4
1639069170000|2021-12-09 16:59:30|43209.6|43189.6|43212.1|43192.1|43212.1|43192.1|43207.1|43187.1|4
1639069180000|2021-12-09 16:59:40|43214.6|43194.6|43212.1|43192.1|43217.1|43197.1|43212.1|43192.1|2
1639069190000|2021-12-09 16:59:50|43207.1|43187.1|43212.1|43192.1|43214.6|43194.6|43207.1|43187.1|9
1639069200000|2021-12-09 17:00:00|43214.6|43194.6|43237.1|43217.1|43242.1|43222.1|43214.6|43194.6|11
1639069210000|2021-12-09 17:00:10|||||||||3
1639069220000|2021-12-09 17:00:20|43234.9|43214.9|43232.4|43212.4|43234.9|43214.9|43232.4|43212.4|2
1639069230000|2021-12-09 17:00:30|43230.2|43210.2|43224.6|43204.6|43232.4|43212.4|43224.6|43204.6|1
1639069240000|2021-12-09 17:00:40|43227.1|43207.1|43224.6|43204.6|43227.1|43207.1|43224.6|43204.6|0
1639069250000|2021-12-09 17:00:50|43227.1|43207.1|43224.6|43204.6|43227.1|43207.1|43224.6|43204.6|1
1639069260000|2021-12-09 17:01:00|43227.1|43207.1|43227.1|43207.1|43227.1|43207.1|43227.1|43207.1|8
1639069270000|2021-12-09 17:01:10|43234.3|43214.3|43238.7|43218.7|43244|43224|43234.3|43214.3|15
1639069280000|2021-12-09 17:01:20|43236.5|43216.5|43236.5|43216.5|43236.5|43216.5|43236.5|43216.5|1
1639069290000|2021-12-09 17:01:30|43238.7|43218.7|43236.5|43216.5|43238.7|43218.7|43236.5|43216.5|1
1639069300000|2021-12-09 17:01:40|||||||||1
1639069310000|2021-12-09 17:01:50|43234.3|43214.3|43234|43214|43234.3|43214.3|43234|43214|0
1639069320000|2021-12-09 17:02:00|43229|43209|43229|43209|43229|43209|43229|43209|4
1639069330000|2021-12-09 17:02:10|43226.8|43206.8|43229|43209|43229|43209|43226.8|43206.8|0
1639069340000|2021-12-09 17:02:20|43228.7|43208.7|43224|43204|43229|43209|43224|43204|2
1639069350000|2021-12-09 17:02:30|43221.5|43201.5|43221.5|43201.5|43221.5|43201.5|43221.5|43201.5|3
1639069360000|2021-12-09 17:02:40|43223.7|43203.7|43224|43204|43224|43204|43223.7|43203.7|1
1639069370000|2021-12-09 17:02:50|||||||||1
1639069380000|2021-12-09 17:03:00|43221.8|43201.8|43221.5|43201.5|43224|43204|43221.5|43201.5|1
1639069390000|2021-12-09 17:03:10|43224|43204|43221.5|43201.5|43224|43204|43221.5|43201.5|6
1639069400000|2021-12-09 17:03:20|43224|43204|43224|43204|43224|43204|43224|43204|3
1639069410000|2021-12-09 17:03:30|||||||||3
1639069420000|2021-12-09 17:03:40|||||||||6
1639069440000|2021-12-09 17:04:00|43221.8|43201.8|43224|43204|43224|43204|43221.5|43201.5|2
1639069450000|2021-12-09 17:04:10|43221.8|43201.8|43214|43194|43221.8|43201.8|43214|43194|7
1639069460000|2021-12-09 17:04:20|43216.2|43196.2|43214.3|43194.3|43216.5|43196.5|43214.3|43194.3|1
1639069470000|2021-12-09 17:04:30|43214|43194|43211.5|43191.5|43216.2|43196.2|43211.5|43191.5|3
1639069480000|2021-12-09 17:04:40|43206.5|43186.5|43206.5|43186.5|43206.5|43186.5|43206.5|43186.5|13
1639069490000|2021-12-09 17:04:50|43204.3|43184.3|43198.7|43178.7|43204.3|43184.3|43196.8|43176.8|11
1639069500000|2021-12-09 17:05:00|43199|43179|43191.5|43171.5|43199|43179|43191.5|43171.5|13
1639069510000|2021-12-09 17:05:10|43189.3|43169.3|43189|43169|43189.3|43169.3|43189|43169|9
1639069520000|2021-12-09 17:05:20|43184|43164|43179|43159|43184|43164|43179|43159|3
1639069530000|2021-12-09 17:05:30|43176.8|43156.8|43176.5|43156.5|43176.8|43156.8|43176.5|43156.5|5
1639069540000|2021-12-09 17:05:40|43179|43159|43181.5|43161.5|43186.5|43166.5|43179|43159|12
1639069550000|2021-12-09 17:05:50|||||||||6
1639069560000|2021-12-09 17:06:00|43186.5|43166.5|43181.5|43161.5|43186.5|43166.5|43181.5|43161.5|10
1639069570000|2021-12-09 17:06:10|43184|43164|43181.5|43161.5|43186.5|43166.5|43181.5|43161.5|15
1639069580000|2021-12-09 17:06:20|43184|43164|43184|43164|43184|43164|43184|43164|5
1639069590000|2021-12-09 17:06:30|43186.2|43166.2|43189|43169|43189|43169|43186.2|43166.2|11
1639069600000|2021-12-09 17:06:40|43184.3|43164.3|43184|43164|43184.3|43164.3|43184|43164|6
1639069610000|2021-12-09 17:06:50|43183.7|43163.7|43184|43164|43186.5|43166.5|43183.7|43163.7|0
1639069620000|2021-12-09 17:07:00|||||||||7
1639069630000|2021-12-09 17:07:10|||||||||11
1639069640000|2021-12-09 17:07:20|||||||||9
1639069650000|2021-12-09 17:07:30|43186.5|43166.5|43186.5|43166.5|43186.5|43166.5|43186.5|43166.5|6
1639069660000|2021-12-09 17:07:40|||||||||3
1639069670000|2021-12-09 17:07:50|43188.7|43168.7|43191.5|43171.5|43191.5|43171.5|43188.7|43168.7|12
1639069680000|2021-12-09 17:08:00|43191.2|43171.2|43200.9|43180.9|43200.9|43180.9|43191.2|43171.2|10
1639069690000|2021-12-09 17:08:10|43198.7|43178.7|43200.9|43180.9|43200.9|43180.9|43198.7|43178.7|3
1639069700000|2021-12-09 17:08:20|43198.7|43178.7|43198.7|43178.7|43198.7|43178.7|43198.7|43178.7|3
1639069710000|2021-12-09 17:08:30|43196.5|43176.5|43198.4|43178.4|43198.7|43178.7|43196.5|43176.5|16
1639069720000|2021-12-09 17:08:40|43196.2|43176.2|43198.7|43178.7|43198.7|43178.7|43196.2|43176.2|1
1639069730000|2021-12-09 17:08:50|||||||||2
1639069740000|2021-12-09 17:09:00|43200.9|43180.9|43203.4|43183.4|43203.4|43183.4|43200.9|43180.9|10
1639069750000|2021-12-09 17:09:10|43203.7|43183.7|43203.7|43183.7|43203.7|43183.7|43203.7|43183.7|1
1639069760000|2021-12-09 17:09:20|43213.1|43193.1|43213.4|43193.4|43215.9|43195.9|43213.1|43193.1|2
1639069770000|2021-12-09 17:09:30|43215.6|43195.6|43210.9|43190.9|43215.9|43195.9|43210.9|43190.9|3
1639069780000|2021-12-09 17:09:40|43210.6|43190.6|43211.2|43191.2|43211.2|43191.2|43210.6|43190.6|6
1639069790000|2021-12-09 17:09:50|43213.7|43193.7|43213.7|43193.7|43213.7|43193.7|43213.7|43193.7|2
1639069800000|2021-12-09 17:10:00|43211.2|43191.2|43206.8|43186.8|43211.2|43191.2|43206.8|43186.8|5
1639069810000|2021-12-09 17:10:10|43209|43189|43208.7|43188.7|43209|43189|43208.7|43188.7|4
1639069820000|2021-12-09 17:10:20|43210.9|43190.9|43203.4|43183.4|43210.9|43190.9|43203.4|43183.4|6
1639069830000|2021-12-09 17:10:30|43203.7|43183.7|43203.7|43183.7|43203.7|43183.7|43203.7|43183.7|1
1639069850000|2021-12-09 17:10:50|43200.9|43180.9|43196.2|43176.2|43200.9|43180.9|43196.2|43176.2|14
1639069860000|2021-12-09 17:11:00|43195.9|43175.9|43195.9|43175.9|43195.9|43175.9|43193.4|43173.4|8
1639069870000|2021-12-09 17:11:10|43196.2|43176.2|43195.9|43175.9|43198.4|43178.4|43195.9|43175.9|8
1639069900000|2021-12-09 17:11:40|43198.4|43178.4|43200.9|43180.9|43200.9|43180.9|43198.4|43178.4|17
1639069920000|2021-12-09 17:12:00|43203.1|43183.1|43210.3|43190.3|43210.6|43190.6|43203.1|43183.1|13
1639069930000|2021-12-09 17:12:10|43212.8|43192.8|43215.6|43195.6|43215.9|43195.9|43212.8|43192.8|5
1639069940000|2021-12-09 17:12:20|43215.3|43195.3|43215.6|43195.6|43215.6|43195.6|43215.3|43195.3|5
1639069950000|2021-12-09 17:12:30|43217.8|43197.8|43220.3|43200.3|43220.3|43200.3|43217.8|43197.8|6
1639069960000|2021-12-09 17:12:40|43220.6|43200.6|43223.1|43203.1|43223.1|43203.1|43220.6|43200.6|4
1639069970000|2021-12-09 17:12:50|43225.3|43205.3|43230.6|43210.6|43230.6|43210.6|43225.3|43205.3|4
1639069980000|2021-12-09 17:13:00|43233.1|43213.1|43242.8|43222.8|43242.8|43222.8|43233.1|43213.1|14
1639069990000|2021-12-09 17:13:10|43248.1|43228.1|43250.6|43230.6|43250.6|43230.6|43248.1|43228.1|8
1639070000000|2021-12-09 17:13:20|43250.3|43230.3|43255|43235|43255|43235|43250.3|43230.3|4
1639070010000|2021-12-09 17:13:30|43255.3|43235.3|43255.3|43235.3|43255.3|43235.3|43255.3|43235.3|3
1639070020000|2021-12-09 17:13:40|43257.5|43237.5|43260.3|43240.3|43260.3|43240.3|43257.5|43237.5|5
1639070030000|2021-12-09 17:13:50|43258.1|43238.1|43257.8|43237.8|43258.1|43238.1|43257.8|43237.8|2
1639070040000|2021-12-09 17:14:00|43255.6|43235.6|43260.3|43240.3|43260.3|43240.3|43255.3|43235.3|2
1639070050000|2021-12-09 17:14:10|43260.6|43240.6|43260.6|43240.6|43260.6|43240.6|43260.6|43240.6|6
1639070060000|2021-12-09 17:14:20|43263.1|43243.1|43263.1|43243.1|43263.1|43243.1|43263.1|43243.1|1
1639070070000|2021-12-09 17:14:30|43262.8|43242.8|43270.3|43250.3|43270.3|43250.3|43262.8|43242.8|11
1639070080000|2021-12-09 17:14:40|||||||||4
1639070090000|2021-12-09 17:14:50|43272.8|43252.8|43272.8|43252.8|43272.8|43252.8|43272.8|43252.8|8
1639070100000|2021-12-09 17:15:00|43272.5|43252.5|43280|43260|43282.2|43262.2|43272.5|43252.5|10
1639070110000|2021-12-09 17:15:10|43284.7|43264.7|43280.3|43260.3|43285|43265|43280.3|43260.3|8
1639070120000|2021-12-09 17:15:20|43282.8|43262.8|43282.8|43262.8|43282.8|43262.8|43282.8|43262.8|1
1639070130000|2021-12-09 17:15:30|43285|43265|43292.5|43272.5|43292.8|43272.8|43285|43265|13
1639070140000|2021-12-09 17:15:40|43292.8|43272.8|43297.5|43277.5|43297.5|43277.5|43292.8|43272.8|4
1639070150000|2021-12-09 17:15:50|43297.8|43277.8|43290.3|43270.3|43297.8|43277.8|43290.3|43270.3|9
1639070160000|2021-12-09 17:16:00|43287.5|43267.5|43285.3|43265.3|43287.5|43267.5|43285.3|43265.3|3
1639070170000|2021-12-09 17:16:10|||||||||6
1639070180000|2021-12-09 17:16:20|43292.5|43272.5|43297.8|43277.8|43297.8|43277.8|43292.5|43272.5|15
1639070190000|2021-12-09 17:16:30|43295.6|43275.6|43295.3|43275.3|43300.3|43280.3|43295.3|43275.3|3
1639070200000|2021-12-09 17:16:40|43295.6|43275.6|43292.8|43272.8|43295.6|43275.6|43292.8|43272.8|2
1639070210000|2021-12-09 17:16:50|43295.3|43275.3|43300|43280|43300|43280|43295.3|43275.3|37
1639070220000|2021-12-09 17:17:00|43295.3|43275.3|43295.3|43275.3|43295.3|43275.3|43295.3|43275.3|1
1639070230000|2021-12-09 17:17:10|43297.5|43277.5|43300.3|43280.3|43300.3|43280.3|43297.5|43277.5|2
1639070240000|2021-12-09 17:17:20|43315.3|43295.3|43310.3|43290.3|43315.3|43295.3|43310.3|43290.3|5
1639070250000|2021-12-09 17:17:30|43307.8|43287.8|43314.7|43294.7|43314.7|43294.7|43307.8|43287.8|12
1639070260000|2021-12-09 17:17:40|43317.2|43297.2|43322.8|43302.8|43322.8|43302.8|43317.2|43297.2|8
1639070270000|2021-12-09 17:17:50|43320.6|43300.6|43320.3|43300.3|43320.6|43300.6|43317.8|43297.8|2
1639070280000|2021-12-09 17:18:00|43318.1|43298.1|43320.3|43300.3|43320.3|43300.3|43315.3|43295.3|4
1639070290000|2021-12-09 17:18:10|43325.3|43305.3|43325.3|43305.3|43327.5|43307.5|43325.3|43305.3|16
1639070300000|2021-12-09 17:18:20|43322.8|43302.8|43318.1|43298.1|43325.3|43305.3|43318.1|43298.1|5
1639070310000|2021-12-09 17:18:30|43317.8|43297.8|43297.8|43277.8|43317.8|43297.8|43297.8|43277.8|9
1639070320000|2021-12-09 17:18:40|43295.6|43275.6|43295.3|43275.3|43295.6|43275.6|43295.3|43275.3|2
1639070330000|2021-12-09 17:18:50|43292.8|43272.8|43290.3|43270.3|43292.8|43272.8|43290.3|43270.3|2
1639070340000|2021-12-09 17:19:00|43292.8|43272.8|43302.5|43282.5|43302.8|43282.8|43292.8|43272.8|15
1639070350000|2021-12-09 17:19:10|43302.8|43282.8|43302.8|43282.8|43302.8|43282.8|43300.3|43280.3|2
1639070360000|2021-12-09 17:19:20|43300|43280|43300|43280|43300|43280|43300|43280|0
1639070370000|2021-12-09 17:19:30|43300.3|43280.3|43302.8|43282.8|43302.8|43282.8|43298.1|43278.1|2
1639070380000|2021-12-09 17:19:40|43305.3|43285.3|43312.8|43292.8|43312.8|43292.8|43305.3|43285.3|3
1639070390000|2021-12-09 17:19:50|43315.3|43295.3|43320.3|43300.3|43320.3|43300.3|43315.3|43295.3|3
1639070400000|2021-12-09 17:20:00|43317.8|43297.8|43315.3|43295.3|43322.8|43302.8|43315.3|43295.3|7
1639070410000|2021-12-09 17:20:10|||||||||5
1639070420000|2021-12-09 17:20:20|||||||||1
1639070440000|2021-12-09 17:20:40|43320.3|43300.3|43322.8|43302.8|43322.8|43302.8|43320.3|43300.3|4
1639070450000|2021-12-09 17:20:50|43320.3|43300.3|43320.3|43300.3|43320.3|43300.3|43320.3|43300.3|5
1639070460000|2021-12-09 17:21:00|||||||||2
1639070470000|2021-12-09 17:21:10|43322.8|43302.8|43330.3|43310.3|43332.8|43312.8|43320.3|43300.3|10
1639070480000|2021-12-09 17:21:20|43327.8|43307.8|43325.3|43305.3|43327.8|43307.8|43325.3|43305.3|5
1639070490000|2021-12-09 17:21:30|43323.1|43303.1|43325.3|43305.3|43325.3|43305.3|43323.1|43303.1|4
1639070500000|2021-12-09 17:21:40|43332.8|43312.8|43340.3|43320.3|43342.5|43322.5|43332.8|43312.8|15
1639070510000|2021-12-09 17:21:50|43338.1|43318.1|43340.3|43320.3|43340.3|43320.3|43338.1|43318.1|6
1639070520000|2021-12-09 17:22:00|43337.8|43317.8|43332.8|43312.8|43337.8|43317.8|43332.8|43312.8|7
1639070530000|2021-12-09 17:22:10|43335.3|43315.3|43335.3|43315.3|43335.3|43315.3|43335.3|43315.3|6
1639070540000|2021-12-09 17:22:20|||||||||5
1639070550000|2021-12-09 17:22:30|43337.5|43317.5|43340.3|43320.3|43340.3|43320.3|43335.6|43315.6|8
1639070560000|2021-12-09 17:22:40|43342.5|43322.5|43340.6|43320.6|43342.5|43322.5|43340.6|43320.6|8
1639070570000|2021-12-09 17:22:50|43340.3|43320.3|43330.6|43310.6|43340.3|43320.3|43330.6|43310.6|19
1639070580000|2021-12-09 17:23:00|43328.4|43308.4|43330.3|43310.3|43330.3|43310.3|43325.6|43305.6|10
1639070590000|2021-12-09 17:23:10|43332.8|43312.8|43332.8|43312.8|43332.8|43312.8|43332.8|43312.8|6
1639070600000|2021-12-09 17:23:20|43335.3|43315.3|43335.3|43315.3|43335.3|43315.3|43335.3|43315.3|13
1639070610000|2021-12-09 17:23:30|43357.5|43337.5|43352.8|43332.8|43357.5|43337.5|43352.8|43332.8|22
1639070620000|2021-12-09 17:23:40|43353.1|43333.1|43355.3|43335.3|43355.3|43335.3|43352.8|43332.8|12
1639070630000|2021-12-09 17:23:50|43352.8|43332.8|43352.8|43332.8|43352.8|43332.8|43352.8|43332.8|1
1639070640000|2021-12-09 17:24:00|43355.3|43335.3|43355.3|43335.3|43355.3|43335.3|43355.3|43335.3|6
1639070650000|2021-12-09 17:24:10|43357.5|43337.5|43357.8|43337.8|43357.8|43337.8|43355.3|43335.3|4
1639070660000|2021-12-09 17:24:20|43355.3|43335.3|43352.8|43332.8|43355.3|43335.3|43352.8|43332.8|0
1639070670000|2021-12-09 17:24:30|43355|43335|43352.8|43332.8|43355.3|43335.3|43352.8|43332.8|2
1639070680000|2021-12-09 17:24:40|43355.3|43335.3|43353.1|43333.1|43355.3|43335.3|43353.1|43333.1|6
1639070690000|2021-12-09 17:24:50|43352.8|43332.8|43355.3|43335.3|43355.3|43335.3|43352.8|43332.8|3
1639070700000|2021-12-09 17:25:00|||||||||1
1639070710000|2021-12-09 17:25:10|||||||||6
1639070720000|2021-12-09 17:25:20|43352.8|43332.8|43345.3|43325.3|43352.8|43332.8|43345.3|43325.3|24
1639070730000|2021-12-09 17:25:30|43343.1|43323.1|43342.8|43322.8|43343.1|43323.1|43342.8|43322.8|2
1639070740000|2021-12-09 17:25:40|43340.3|43320.3|43340.3|43320.3|43340.3|43320.3|43340.3|43320.3|8
1639070750000|2021-12-09 17:25:50|43337.8|43317.8|43340.3|43320.3|43340.3|43320.3|43337.8|43317.8|6
1639070760000|2021-12-09 17:26:00|43338.1|43318.1|43340.3|43320.3|43340.3|43320.3|43337.8|43317.8|5
1639070770000|2021-12-09 17:26:10|43337.8|43317.8|43337.8|43317.8|43337.8|43317.8|43337.8|43317.8|3
1639070780000|2021-12-09 17:26:20|43340.3|43320.3|43345.3|43325.3|43347.8|43327.8|43340.3|43320.3|12
1639070790000|2021-12-09 17:26:30|43347.8|43327.8|43345.3|43325.3|43347.8|43327.8|43345.3|43325.3|8
1639070800000|2021-12-09 17:26:40|43340.3|43320.3|43332.8|43312.8|43340.3|43320.3|43332.8|43312.8|10
1639070810000|2021-12-09 17:26:50|43330.6|43310.6|43327.8|43307.8|43330.6|43310.6|43327.8|43307.8|4
1639070820000|2021-12-09 17:27:00|43325.6|43305.6|43325.3|43305.3|43325.6|43305.6|43325.3|43305.3|6
1639070830000|2021-12-09 17:27:10|43327.5|43307.5|43325.3|43305.3|43327.8|43307.8|43325.3|43305.3|2
1639070840000|2021-12-09 17:27:20|43327.5|43307.5|43327.8|43307.8|43330|43310|43327.5|43307.5|3
1639070850000|2021-12-09 17:27:30|43330.3|43310.3|43335|43315|43335|43315|43330.3|43310.3|6
1639070860000|2021-12-09 17:27:40|||||||||8
1639070870000|2021-12-09 17:27:50|43335.3|43315.3|43335.3|43315.3|43335.3|43315.3|43335.3|43315.3|5
1639070880000|2021-12-09 17:28:00|43337.8|43317.8|43342.8|43322.8|43343.1|43323.1|43337.8|43317.8|2
1639070890000|2021-12-09 17:28:10|43345.3|43325.3|43345.3|43325.3|43345.3|43325.3|43345.3|43325.3|3
1639070900000|2021-12-09 17:28:20|43343.1|43323.1|43342.8|43322.8|43343.1|43323.1|43342.8|43322.8|2
1639070910000|2021-12-09 17:28:30|43340.6|43320.6|43337.8|43317.8|43340.6|43320.6|43337.8|43317.8|4
1639070920000|2021-12-09 17:28:40|43335.6|43315.6|43327.5|43307.5|43335.6|43315.6|43327.5|43307.5|11
1639070930000|2021-12-09 17:28:50|43325.3|43305.3|43317.8|43297.8|43325.3|43305.3|43317.8|43297.8|4
1639070940000|2021-12-09 17:29:00|43320.3|43300.3|43320.3|43300.3|43320.3|43300.3|43320.3|43300.3|9
1639070950000|2021-12-09 17:29:10|43322.8|43302.8|43327.8|43307.8|43327.8|43307.8|43322.8|43302.8|1
1639070970000|2021-12-09 17:29:30|43328.1|43308.1|43328.4|43308.4|43328.4|43308.4|43328.1|43308.1|33
1639070980000|2021-12-09 17:29:40|43330.6|43310.6|43335.9|43315.9|43335.9|43315.9|43330.6|43310.6|4
1639070990000|2021-12-09 17:29:50|||||||||2
1639071000000|2021-12-09 17:30:00|43338.1|43318.1|43338.7|43318.7|43340.9|43320.9|43335.9|43315.9|30
1639071010000|2021-12-09 17:30:10|43340.9|43320.9|43344.3|43324.3|43344.3|43324.3|43336.5|43316.5|6
1639071020000|2021-12-09 17:30:20|43346.5|43326.5|43348.7|43328.7|43348.7|43328.7|43346.5|43326.5|4
1639071030000|2021-12-09 17:30:30|43346.5|43326.5|43344|43324|43346.5|43326.5|43344|43324|4
1639071040000|2021-12-09 17:30:40|43346.2|43326.2|43341.5|43321.5|43346.2|43326.2|43341.5|43321.5|9
1639071050000|2021-12-09 17:30:50|43343.7|43323.7|43346.5|43326.5|43346.5|43326.5|43343.7|43323.7|4
1639071060000|2021-12-09 17:31:00|43344|43324|43336.5|43316.5|43344|43324|43336.5|43316.5|10
1639071070000|2021-12-09 17:31:10|43332.1|43312.1|43326.5|43306.5|43332.1|43312.1|43324|43304|30
1639071080000|2021-12-09 17:31:20|43328.7|43308.7|43326.5|43306.5|43329|43309|43326.5|43306.5|2
1639071090000|2021-12-09 17:31:30|43329|43309|43331.2|43311.2|43331.2|43311.2|43326.5|43306.5|1
1639071110000|2021-12-09 17:31:50|43333.4|43313.4|43341.5|43321.5|43341.5|43321.5|43333.4|43313.4|5
1639071120000|2021-12-09 17:32:00|43343.7|43323.7|43344|43324|43344.3|43324.3|43341.5|43321.5|8
1639071130000|2021-12-09 17:32:10|||||||||1
1639071140000|2021-12-09 17:32:20|43341.5|43321.5|43341.5|43321.5|43341.5|43321.5|43341.5|43321.5|3
1639071150000|2021-12-09 17:32:30|43339|43319|43336.5|43316.5|43339|43319|43336.5|43316.5|1
1639071160000|2021-12-09 17:32:40|||||||||1
1639071170000|2021-12-09 17:32:50|||||||||4
1639071180000|2021-12-09 17:33:00|43334.3|43314.3|43334|43314|43334.3|43314.3|43334|43314|2
1639071190000|2021-12-09 17:33:10|43336.2|43316.2|43334|43314|43336.5|43316.5|43334|43314|2
1639071200000|2021-12-09 17:33:20|43331.8|43311.8|43334|43314|43334|43314|43331.5|43311.5|2
1639071210000|2021-12-09 17:33:30|43331.8|43311.8|43339|43319|43339|43319|43331.5|43311.5|7
1639071220000|2021-12-09 17:33:40|||||||||2
1639071230000|2021-12-09 17:33:50|43336.8|43316.8|43336.5|43316.5|43336.8|43316.8|43336.5|43316.5|0
1639071240000|2021-12-09 17:34:00|43339|43319|43336.5|43316.5|43339|43319|43336.5|43316.5|14
1639071250000|2021-12-09 17:34:10|||||||||1
1639071270000|2021-12-09 17:34:30|||||||||4
1639071280000|2021-12-09 17:34:40|||||||||3
1639071290000|2021-12-09 17:34:50|43331.5|43311.5|43331.5|43311.5|43331.5|43311.5|43331.5|43311.5|10
1639071300000|2021-12-09 17:35:00|43334|43314|43334|43314|43334|43314|43334|43314|2
1639071330000|2021-12-09 17:35:30|43331.5|43311.5|43331.5|43311.5|43331.5|43311.5|43331.5|43311.5|4
1639071340000|2021-12-09 17:35:40|43329.3|43309.3|43316.5|43296.5|43329.3|43309.3|43316.5|43296.5|12
1639071350000|2021-12-09 17:35:50|43318.7|43298.7|43320.9|43300.9|43323.1|43303.1|43316.5|43296.5|12
1639071360000|2021-12-09 17:36:00|43315.9|43295.9|43315.6|43295.6|43315.9|43295.9|43315.6|43295.6|6
1639071370000|2021-12-09 17:36:10|43313.1|43293.1|43313.1|43293.1|43313.1|43293.1|43313.1|43293.1|1
1639071380000|2021-12-09 17:36:20|||||||||1
1639071390000|2021-12-09 17:36:30|43310.9|43290.9|43310.9|43290.9|43310.9|43290.9|43310.9|43290.9|4
1639071400000|2021-12-09 17:36:40|43305.9|43285.9|43303.1|43283.1|43305.9|43285.9|43303.1|43283.1|24
1639071410000|2021-12-09 17:36:50|43302.8|43282.8|43283.1|43263.1|43302.8|43282.8|43283.1|43263.1|13
1639071420000|2021-12-09 17:37:00|43285.6|43265.6|43288.4|43268.4|43288.4|43268.4|43285.6|43265.6|7
1639071430000|2021-12-09 17:37:10|||||||||4
1639071440000|2021-12-09 17:37:20|43285.9|43265.9|43285.9|43265.9|43285.9|43265.9|43285.9|43265.9|0
1639071450000|2021-12-09 17:37:30|43283.4|43263.4|43283.4|43263.4|43283.4|43263.4|43283.4|43263.4|0
1639071460000|2021-12-09 17:37:40|||||||||2
1639071470000|2021-12-09 17:37:50|43285.9|43265.9|43285.9|43265.9|43285.9|43265.9|43285.9|43265.9|4
1639071480000|2021-12-09 17:38:00|||||||||9
1639071490000|2021-12-09 17:38:10|43288.4|43268.4|43288.4|43268.4|43288.4|43268.4|43288.4|43268.4|15
1639071500000|2021-12-09 17:38:20|43288.7|43268.7|43291.2|43271.2|43291.2|43271.2|43288.7|43268.7|1
1639071510000|2021-12-09 17:38:30|||||||||1
1639071520000|2021-12-09 17:38:40|43288.7|43268.7|43288.7|43268.7|43288.7|43268.7|43288.7|43268.7|1
1639071530000|2021-12-09 17:38:50|43291.2|43271.2|43295.9|43275.9|43295.9|43275.9|43291.2|43271.2|5
1639071540000|2021-12-09 17:39:00|43298.1|43278.1|43300.9|43280.9|43305.6|43285.6|43298.1|43278.1|12
1639071550000|2021-12-09 17:39:10|43298.4|43278.4|43296.2|43276.2|43298.4|43278.4|43293.7|43273.7|3
1639071560000|2021-12-09 17:39:20|43298.4|43278.4|43298.7|43278.7|43298.7|43278.7|43296.2|43276.2|3
1639071570000|2021-12-09 17:39:30|||||||||1
1639071580000|2021-12-09 17:39:40|43298.4|43278.4|43296.2|43276.2|43298.7|43278.7|43296.2|43276.2|1
1639071600000|2021-12-09 17:40:00|43298.4|43278.4|43298.4|43278.4|43298.4|43278.4|43295.9|43275.9|2
1639071610000|2021-12-09 17:40:10|||||||||2
1639071620000|2021-12-09 17:40:20|43295.9|43275.9|43295.9|43275.9|43298.4|43278.4|43295.9|43275.9|6
1639071630000|2021-12-09 17:40:30|43293.4|43273.4|43293.4|43273.4|43293.4|43273.4|43293.4|43273.4|0
1639071640000|2021-12-09 17:40:40|43293.1|43273.1|43288.7|43268.7|43293.1|43273.1|43288.7|43268.7|2
1639071650000|2021-12-09 17:40:50|43290.9|43270.9|43288.4|43268.4|43290.9|43270.9|43288.4|43268.4|2
1639071660000|2021-12-09 17:41:00|43290.9|43270.9|43290.9|43270.9|43290.9|43270.9|43290.9|43270.9|0
1639071680000|2021-12-09 17:41:20|||||||||4
1639071700000|2021-12-09 17:41:40|43293.4|43273.4|43295.6|43275.6|43295.6|43275.6|43290.9|43270.9|8
1639071710000|2021-12-09 17:41:50|43295.9|43275.9|43295.9|43275.9|43295.9|43275.9|43290.9|43270.9|4
1639071720000|2021-12-09 17:42:00|43293.4|43273.4|43290.9|43270.9|43293.4|43273.4|43290.9|43270.9|2
1639071730000|2021-12-09 17:42:10|43288.7|43268.7|43286.2|43266.2|43288.7|43268.7|43286.2|43266.2|6
1639071740000|2021-12-09 17:42:20|43288.7|43268.7|43281.8|43261.8|43288.7|43268.7|43281.8|43261.8|5
1639071750000|2021-12-09 17:42:30|43281.5|43261.5|43274.6|43254.6|43281.5|43261.5|43274.3|43254.3|5
1639071760000|2021-12-09 17:42:40|43276.8|43256.8|43276.8|43256.8|43276.8|43256.8|43274.6|43254.6|0
1639071770000|2021-12-09 17:42:50|43274.6|43254.6|43268.7|43248.7|43276.8|43256.8|43268.7|43248.7|3
1639071780000|2021-12-09 17:43:00|43270.9|43250.9|43274|43254|43274|43254|43269|43249|8
1639071800000|2021-12-09 17:43:20|43276.2|43256.2|43276.2|43256.2|43276.5|43256.5|43276.2|43256.2|5
1639071820000|2021-12-09 17:43:40|||||||||1
1639071840000|2021-12-09 17:44:00|||||||||8
1639071850000|2021-12-09 17:44:10|43271.5|43251.5|43274|43254|43274|43254|43271.5|43251.5|3
1639071860000|2021-12-09 17:44:20|43271.8|43251.8|43271.2|43251.2|43271.8|43251.8|43271.2|43251.2|4
1639071870000|2021-12-09 17:44:30|43269|43249|43263.7|43243.7|43269|43249|43263.7|43243.7|7
1639071880000|2021-12-09 17:44:40|43266.2|43246.2|43263.7|43243.7|43266.5|43246.5|43263.7|43243.7|1
1639071890000|2021-12-09 17:44:50|43264|43244|43263.7|43243.7|43264|43244|43261.5|43241.5|3
1639071900000|2021-12-09 17:45:00|43266.5|43246.5|43265.9|43245.9|43266.5|43246.5|43263.7|43243.7|19
1639071910000|2021-12-09 17:45:10|43263.4|43243.4|43263.4|43243.4|43265.9|43245.9|43263.4|43243.4|6
1639071920000|2021-12-09 17:45:20|43265.6|43245.6|43271.2|43251.2|43271.2|43251.2|43265.6|43245.6|6
1639071930000|2021-12-09 17:45:30|||||||||2
1639071950000|2021-12-09 17:45:50|43268.7|43248.7|43265.9|43245.9|43268.7|43248.7|43265.9|43245.9|10
1639071960000|2021-12-09 17:46:00|43258.4|43238.4|43258.4|43238.4|43258.4|43238.4|43258.4|43238.4|12
1639071970000|2021-12-09 17:46:10|43260.6|43240.6|43260.9|43240.9|43260.9|43240.9|43260.6|43240.6|0
1639071980000|2021-12-09 17:46:20|||||||||4
1639071990000|2021-12-09 17:46:30|43265.9|43245.9|43265.9|43245.9|43265.9|43245.9|43265.9|43245.9|3
1639072000000|2021-12-09 17:46:40|43268.4|43248.4|43268.4|43248.4|43268.4|43248.4|43268.4|43248.4|5
1639072010000|2021-12-09 17:46:50|43270.6|43250.6|43270.9|43250.9|43270.9|43250.9|43270.6|43250.6|2
1639072020000|2021-12-09 17:47:00|43273.4|43253.4|43270.9|43250.9|43273.4|43253.4|43270.9|43250.9|17
1639072040000|2021-12-09 17:47:20|43268.1|43248.1|43268.4|43248.4|43268.4|43248.4|43265.9|43245.9|2
1639072060000|2021-12-09 17:47:40|43268.1|43248.1|43270.9|43250.9|43270.9|43250.9|43268.1|43248.1|0
1639072080000|2021-12-09 17:48:00|||||||||5
1639072090000|2021-12-09 17:48:10|43266.2|43246.2|43266.2|43246.2|43266.2|43246.2|43264|43244|8
1639072100000|2021-12-09 17:48:20|43268.4|43248.4|43268.4|43248.4|43268.4|43248.4|43268.4|43248.4|5
1639072120000|2021-12-09 17:48:40|43270.9|43250.9|43273.4|43253.4|43273.4|43253.4|43270.9|43250.9|1
1639072130000|2021-12-09 17:48:50|43275.9|43255.9|43280.3|43260.3|43280.3|43260.3|43275.9|43255.9|7
1639072140000|2021-12-09 17:49:00|43278.1|43258.1|43273.7|43253.7|43278.4|43258.4|43273.7|43253.7|2
1639072150000|2021-12-09 17:49:10|43273.4|43253.4|43268.7|43248.7|43273.4|43253.4|43268.7|43248.7|5
1639072160000|2021-12-09 17:49:20|43268.4|43248.4|43270.9|43250.9|43270.9|43250.9|43268.1|43248.1|4
1639072180000|2021-12-09 17:49:40|43268.4|43248.4|43273.4|43253.4|43273.4|43253.4|43268.1|43248.1|2
1639072190000|2021-12-09 17:49:50|43275.9|43255.9|43275.9|43255.9|43275.9|43255.9|43275.9|43255.9|0
1639072200000|2021-12-09 17:50:00|||||||||2
1639072240000|2021-12-09 17:50:40|||||||||54
1639072250000|2021-12-09 17:50:50|43278.1|43258.1|43286.2|43266.2|43286.5|43266.5|43278.1|43258.1|19
1639072260000|2021-12-09 17:51:00|||||||||10
1639072270000|2021-12-09 17:51:10|||||||||2
1639072280000|2021-12-09 17:51:20|43283.7|43263.7|43283.7|43263.7|43283.7|43263.7|43283.7|43263.7|25
1639072290000|2021-12-09 17:51:30|43281.5|43261.5|43281.5|43261.5|43281.5|43261.5|43281.5|43261.5|10
1639072300000|2021-12-09 17:51:40|43283.7|43263.7|43283.7|43263.7|43283.7|43263.7|43283.7|43263.7|2
1639072310000|2021-12-09 17:51:50|43281.5|43261.5|43281.5|43261.5|43281.5|43261.5|43281.5|43261.5|1
1639072330000|2021-12-09 17:52:10|||||||||4
1639072340000|2021-12-09 17:52:20|43279|43259|43266.2|43246.2|43279|43259|43266.2|43246.2|10
1639072350000|2021-12-09 17:52:30|43263.7|43243.7|43266.2|43246.2|43266.2|43246.2|43263.7|43243.7|3
1639072360000|2021-12-09 17:52:40|43263.7|43243.7|43261.5|43241.5|43263.7|43243.7|43261.5|43241.5|6
1639072370000|2021-12-09 17:52:50|43263.7|43243.7|43263.7|43243.7|43263.7|43243.7|43263.7|43243.7|3
1639072380000|2021-12-09 17:53:00|43261.5|43241.5|43261.5|43241.5|43261.5|43241.5|43261.5|43241.5|0
1639072410000|2021-12-09 17:53:30|43266.2|43246.2|43263.7|43243.7|43266.2|43246.2|43263.7|43243.7|6
1639072420000|2021-12-09 17:53:40|43265.9|43245.9|43263.7|43243.7|43266.2|43246.2|43263.7|43243.7|2
1639072430000|2021-12-09 17:53:50|43265.9|43245.9|43266.2|43246.2|43266.2|43246.2|43265.9|43245.9|4
1639072440000|2021-12-09 17:54:00|43264|43244|43266.2|43246.2|43266.2|43246.2|43263.7|43243.7|3
1639072480000|2021-12-09 17:54:40|||||||||1
1639072490000|2021-12-09 17:54:50|||||||||1
1639072500000|2021-12-09 17:55:00|43271.2|43251.2|43281.5|43261.5|43281.5|43261.5|43271.2|43251.2|12
1639072510000|2021-12-09 17:55:10|||||||||1
1639072520000|2021-12-09 17:55:20|43279|43259|43279|43259|43279|43259|43279|43259|2
1639072530000|2021-12-09 17:55:30|43276.5|43256.5|43274|43254|43276.5|43256.5|43271.8|43251.8|1
1639072540000|2021-12-09 17:55:40|43276.2|43256.2|43271.5|43251.5|43276.5|43256.5|43271.5|43251.5|4
1639072560000|2021-12-09 17:56:00|43272.1|43252.1|43274|43254|43274|43254|43271.8|43251.8|53
1639072570000|2021-12-09 17:56:10|43276.5|43256.5|43276.5|43256.5|43276.5|43256.5|43276.5|43256.5|0
1639072580000|2021-12-09 17:56:20|43275.9|43255.9|43271.5|43251.5|43275.9|43255.9|43271.5|43251.5|2
1639072590000|2021-12-09 17:56:30|43276.5|43256.5|43276.5|43256.5|43276.5|43256.5|43276.5|43256.5|18
1639072600000|2021-12-09 17:56:40|43274|43254|43274|43254|43274|43254|43274|43254|1
1639072610000|2021-12-09 17:56:50|43276.5|43256.5|43278.7|43258.7|43278.7|43258.7|43276.5|43256.5|11
1639072630000|2021-12-09 17:57:10|43276.5|43256.5|43274|43254|43276.5|43256.5|43271.5|43251.5|6
1639072650000|2021-12-09 17:57:30|43276.2|43256.2|43275.9|43255.9|43276.5|43256.5|43274|43254|17
1639072660000|2021-12-09 17:57:40|43276.2|43256.2|43283.4|43263.4|43283.4|43263.4|43276.2|43256.2|6
1639072670000|2021-12-09 17:57:50|43283.1|43263.1|43283.4|43263.4|43283.4|43263.4|43283.1|43263.1|1
1639072680000|2021-12-09 17:58:00|43285.9|43265.9|43290.9|43270.9|43291.2|43271.2|43285.9|43265.9|14
1639072690000|2021-12-09 17:58:10|43288.7|43268.7|43285.9|43265.9|43288.7|43268.7|43283.4|43263.4|4
1639072700000|2021-12-09 17:58:20|||||||||2
1639072710000|2021-12-09 17:58:30|43288.1|43268.1|43288.1|43268.1|43288.1|43268.1|43288.1|43268.1|1
1639072720000|2021-12-09 17:58:40|43290.3|43270.3|43293.4|43273.4|43293.4|43273.4|43290.3|43270.3|3
1639072730000|2021-12-09 17:58:50|43295.6|43275.6|43293.4|43273.4|43295.6|43275.6|43293.4|43273.4|17
1639072740000|2021-12-09 17:59:00|43295.9|43275.9|43315.9|43295.9|43318.4|43298.4|43293.4|43273.4|115
1639072750000|2021-12-09 17:59:10|43313.7|43293.7|43325.6|43305.6|43325.6|43305.6|43313.4|43293.4|88
1639072760000|2021-12-09 17:59:20|43333.4|43313.4|43335.9|43315.9|43338.4|43318.4|43328.4|43308.4|101
1639072770000|2021-12-09 17:59:30|43342.8|43322.8|43336.8|43316.8|43343.4|43323.4|43336.8|43316.8|74
1639072780000|2021-12-09 17:59:40|43341.5|43321.5|43341.5|43321.5|43341.5|43321.5|43334|43314|79
1639072790000|2021-12-09 17:59:50|43337|43317|43339.5|43319.5|43341.8|43321.8|43337|43317|107
1639072800000|2021-12-09 18:00:00|43341.8|43321.8|43347.9|43327.9|43360.1|43340.1|43337.3|43317.3|76
1639072810000|2021-12-09 18:00:10|43345.7|43325.7|43347.9|43327.9|43347.9|43327.9|43345.1|43325.1|10
1639072820000|2021-12-09 18:00:20|43347.6|43327.6|43350.1|43330.1|43350.1|43330.1|43347.6|43327.6|40
1639072830000|2021-12-09 18:00:30|43352.3|43332.3|43350.1|43330.1|43352.3|43332.3|43350.1|43330.1|7
1639072840000|2021-12-09 18:00:40|43352.3|43332.3|43357.3|43337.3|43359.8|43339.8|43352.3|43332.3|6
1639072850000|2021-12-09 18:00:50|43355.1|43335.1|43359.5|43339.5|43359.8|43339.8|43352.6|43332.6|29
1639072860000|2021-12-09 18:01:00|43357|43337|43347.3|43327.3|43357|43337|43347.3|43327.3|18
1639072870000|2021-12-09 18:01:10|43347|43327|43337|43317|43347|43327|43337|43317|2
1639072880000|2021-12-09 18:01:20|43332.3|43312.3|43327.6|43307.6|43332.3|43312.3|43327.6|43307.6|17
1639072890000|2021-12-09 18:01:30|43330.1|43310.1|43330.1|43310.1|43332.3|43312.3|43327.9|43307.9|4
1639072900000|2021-12-09 18:01:40|43327.6|43307.6|43327.6|43307.6|43327.6|43307.6|43327.6|43307.6|3
1639072910000|2021-12-09 18:01:50|43327.3|43307.3|43324.8|43304.8|43327.3|43307.3|43324.8|43304.8|14
1639072920000|2021-12-09 18:02:00|43327|43307|43327|43307|43327|43307|43322.3|43302.3|2
1639072930000|2021-12-09 18:02:10|43322.6|43302.6|43320.1|43300.1|43322.6|43302.6|43317.6|43297.6|24
1639072940000|2021-12-09 18:02:20|43317.9|43297.9|43327|43307|43327|43307|43317.9|43297.9|16
1639072950000|2021-12-09 18:02:30|43324.8|43304.8|43324.5|43304.5|43327|43307|43322|43302|3
1639072960000|2021-12-09 18:02:40|43322|43302|43305.1|43285.1|43322|43302|43305.1|43285.1|41
1639072970000|2021-12-09 18:02:50|43297.9|43277.9|43295.4|43275.4|43297.9|43277.9|43295.4|43275.4|4
1639072980000|2021-12-09 18:03:00|43297.6|43277.6|43295.4|43275.4|43305.1|43285.1|43295.4|43275.4|20
1639072990000|2021-12-09 18:03:10|43297.6|43277.6|43295.4|43275.4|43297.6|43277.6|43295.4|43275.4|2
1639073000000|2021-12-09 18:03:20|43297.6|43277.6|43297.6|43277.6|43297.9|43277.9|43297.6|43277.6|0
1639073010000|2021-12-09 18:03:30|43297.9|43277.9|43302.6|43282.6|43302.6|43282.6|43297.9|43277.9|2
1639073020000|2021-12-09 18:03:40|43300.4|43280.4|43302.6|43282.6|43302.6|43282.6|43300.1|43280.1|2
1639073030000|2021-12-09 18:03:50|43304.8|43284.8|43304.8|43284.8|43305.1|43285.1|43302.6|43282.6|4
1639073040000|2021-12-09 18:04:00|43305.1|43285.1|43312.3|43292.3|43312.6|43292.6|43305.1|43285.1|1
1639073050000|2021-12-09 18:04:10|43315.1|43295.1|43317.6|43297.6|43317.6|43297.6|43315.1|43295.1|4
1639073060000|2021-12-09 18:04:20|43319.8|43299.8|43329.8|43309.8|43329.8|43309.8|43319.8|43299.8|8
1639073070000|2021-12-09 18:04:30|43332|43312|43337.6|43317.6|43337.6|43317.6|43332|43312|2
1639073080000|2021-12-09 18:04:40|43335.1|43315.1|43340.1|43320.1|43340.1|43320.1|43335.1|43315.1|1
1639073100000|2021-12-09 18:05:00|43337.6|43317.6|43335.1|43315.1|43342.6|43322.6|43335.1|43315.1|18
1639073110000|2021-12-09 18:05:10|43337.3|43317.3|43339.5|43319.5|43339.5|43319.5|43337.3|43317.3|1
1639073120000|2021-12-09 18:05:20|43339.2|43319.2|43339.5|43319.5|43339.5|43319.5|43334.5|43314.5|0
1639073130000|2021-12-09 18:05:30|43337.3|43317.3|43337|43317|43337.3|43317.3|43337|43317|0
1639073140000|2021-12-09 18:05:40|43339.8|43319.8|43339.5|43319.5|43339.8|43319.8|43339.2|43319.2|1
1639073150000|2021-12-09 18:05:50|43337.3|43317.3|43342|43322|43342|43322|43337|43317|1
1639073160000|2021-12-09 18:06:00|43339.8|43319.8|43339.5|43319.5|43339.8|43319.8|43339.5|43319.5|3
1639073170000|2021-12-09 18:06:10|43341.7|43321.7|43342|43322|43342|43322|43339.5|43319.5|0
1639073180000|2021-12-09 18:06:20|43339.5|43319.5|43342|43322|43342|43322|43339.5|43319.5|0
1639073190000|2021-12-09 18:06:30|43339.5|43319.5|43339.5|43319.5|43339.5|43319.5|43337|43317|0
1639073200000|2021-12-09 18:06:40|43341.7|43321.7|43342|43322|43342|43322|43337|43317|1
1639073210000|2021-12-09 18:06:50|||||||||1
1639073220000|2021-12-09 18:07:00|43339.8|43319.8|43339.5|43319.5|43339.8|43319.8|43337|43317|1
1639073230000|2021-12-09 18:07:10|43337.3|43317.3|43339.5|43319.5|43339.5|43319.5|43337|43317|1
1639073240000|2021-12-09 18:07:20|43337.3|43317.3|43339.5|43319.5|43339.5|43319.5|43337|43317|5
1639073250000|2021-12-09 18:07:30|43342|43322|43342|43322|43342|43322|43342|43322|1
1639073270000|2021-12-09 18:07:50|43339.8|43319.8|43337|43317|43342|43322|43337|43317|7
1639073280000|2021-12-09 18:08:00|43339.2|43319.2|43334.5|43314.5|43339.2|43319.2|43334.5|43314.5|7
1639073290000|2021-12-09 18:08:10|43334.2|43314.2|43334.5|43314.5|43334.5|43314.5|43332|43312|2
1639073300000|2021-12-09 18:08:20|43334.2|43314.2|43334.5|43314.5|43337|43317|43334.2|43314.2|0
1639073310000|2021-12-09 18:08:30|43334.8|43314.8|43334.5|43314.5|43337|43317|43334.5|43314.5|1
1639073320000|2021-12-09 18:08:40|43332|43312|43332|43312|43332|43312|43332|43312|0
1639073330000|2021-12-09 18:08:50|43337|43317|43337|43317|43337|43317|43337|43317|4
1639073340000|2021-12-09 18:09:00|43339.8|43319.8|43339.5|43319.5|43339.8|43319.8|43339.5|43319.5|2
1639073350000|2021-12-09 18:09:10|43337|43317|43339.5|43319.5|43339.5|43319.5|43337|43317|2
1639073360000|2021-12-09 18:09:20|43337.3|43317.3|43336.7|43316.7|43337.3|43317.3|43336.7|43316.7|1
1639073370000|2021-12-09 18:09:30|43337|43317|43332|43312|43337|43317|43332|43312|5
1639073380000|2021-12-09 18:09:40|43329.5|43309.5|43329.5|43309.5|43329.5|43309.5|43329.5|43309.5|2
1639073390000|2021-12-09 18:09:50|43327.3|43307.3|43329.5|43309.5|43329.5|43309.5|43327.3|43307.3|0
1639073400000|2021-12-09 18:10:00|43332|43312|43332|43312|43332.3|43312.3|43329.5|43309.5|8
1639073410000|2021-12-09 18:10:10|43329.5|43309.5|43332|43312|43332|43312|43329.5|43309.5|0
1639073420000|2021-12-09 18:10:20|43329.8|43309.8|43324.5|43304.5|43329.8|43309.8|43324.5|43304.5|1
1639073430000|2021-12-09 18:10:30|43327|43307|43327|43307|43327|43307|43327|43307|1
1639073440000|2021-12-09 18:10:40|||||||||1
1639073450000|2021-12-09 18:10:50|43329.2|43309.2|43329.5|43309.5|43329.5|43309.5|43329.2|43309.2|2
1639073460000|2021-12-09 18:11:00|43332|43312|43332|43312|43332.3|43312.3|43332|43312|4
1639073470000|2021-12-09 18:11:10|43329.8|43309.8|43329.8|43309.8|43329.8|43309.8|43329.8|43309.8|7
1639073480000|2021-12-09 18:11:20|43329.5|43309.5|43332|43312|43332|43312|43329.5|43309.5|0
1639073490000|2021-12-09 18:11:30|43329.5|43309.5|43329.5|43309.5|43329.5|43309.5|43329.5|43309.5|0
1639073500000|2021-12-09 18:11:40|43327.3|43307.3|43332|43312|43332|43312|43327|43307|3
1639073510000|2021-12-09 18:11:50|||||||||3
1639073520000|2021-12-09 18:12:00|||||||||1
1639073530000|2021-12-09 18:12:10|43334.2|43314.2|43334.2|43314.2|43334.2|43314.2|43334.2|43314.2|0
1639073540000|2021-12-09 18:12:20|43332|43312|43329.8|43309.8|43332|43312|43329.8|43309.8|1
1639073550000|2021-12-09 18:12:30|||||||||1
1639073560000|2021-12-09 18:12:40|||||||||1
1639073570000|2021-12-09 18:12:50|43332|43312|43332|43312|43332|43312|43332|43312|1
1639073580000|2021-12-09 18:13:00|||||||||3
1639073590000|2021-12-09 18:13:10|43329.5|43309.5|43327.3|43307.3|43329.5|43309.5|43327|43307|5
1639073600000|2021-12-09 18:13:20|43327|43307|43329.5|43309.5|43329.5|43309.5|43327|43307|1
1639073610000|2021-12-09 18:13:30|43327|43307|43327.3|43307.3|43327.3|43307.3|43327|43307|1
1639073620000|2021-12-09 18:13:40|43327|43307|43327|43307|43327|43307|43327|43307|8
1639073630000|2021-12-09 18:13:50|43324.5|43304.5|43320.1|43300.1|43324.5|43304.5|43320.1|43300.1|3
1639073640000|2021-12-09 18:14:00|43322.3|43302.3|43314.5|43294.5|43322.3|43302.3|43314.5|43294.5|6
1639073650000|2021-12-09 18:14:10|43312|43292|43314.5|43294.5|43314.8|43294.8|43312|43292|4
1639073660000|2021-12-09 18:14:20|||||||||1
1639073670000|2021-12-09 18:14:30|43312|43292|43314.5|43294.5|43314.5|43294.5|43312|43292|0
1639073680000|2021-12-09 18:14:40|43316.7|43296.7|43317|43297|43317|43297|43314.5|43294.5|1
1639073690000|2021-12-09 18:14:50|||||||||3
1639073700000|2021-12-09 18:15:00|43319.5|43299.5|43317|43297|43319.5|43299.5|43317|43297|0
1639073710000|2021-12-09 18:15:10|43322|43302|43319.5|43299.5|43322|43302|43319.5|43299.5|5
1639073720000|2021-12-09 18:15:20|43321.7|43301.7|43319.5|43299.5|43322|43302|43319.5|43299.5|0
1639073740000|2021-12-09 18:15:40|43317|43297|43314.5|43294.5|43317|43297|43312.3|43292.3|12
1639073750000|2021-12-09 18:15:50|43312.3|43292.3|43312|43292|43312.3|43292.3|43309.8|43289.8|1
1639073760000|2021-12-09 18:16:00|43309.5|43289.5|43309.5|43289.5|43309.5|43289.5|43309.5|43289.5|1
1639073770000|2021-12-09 18:16:10|43312|43292|43314.5|43294.5|43317|43297|43312|43292|4
1639073780000|2021-12-09 18:16:20|43314.8|43294.8|43314.5|43294.5|43314.8|43294.8|43312|43292|0
1639073790000|2021-12-09 18:16:30|43312|43292|43317|43297|43317|43297|43312|43292|1
1639073800000|2021-12-09 18:16:40|||||||||1
1639073810000|2021-12-09 18:16:50|43314.5|43294.5|43317|43297|43317|43297|43312|43292|1
1639073820000|2021-12-09 18:17:00|43319.5|43299.5|43319.5|43299.5|43319.5|43299.5|43319.5|43299.5|2
1639073840000|2021-12-09 18:17:20|43317|43297|43319.5|43299.5|43319.5|43299.5|43317|43297|0
1639073850000|2021-12-09 18:17:30|||||||||9
1639073860000|2021-12-09 18:17:40|43321.7|43301.7|43319.5|43299.5|43321.7|43301.7|43319.5|43299.5|1
1639073870000|2021-12-09 18:17:50|43318.9|43298.9|43307|43287|43318.9|43298.9|43307|43287|7
1639073880000|2021-12-09 18:18:00|43306.7|43286.7|43306.7|43286.7|43307|43287|43306.7|43286.7|0
1639073890000|2021-12-09 18:18:10|43307|43287|43307|43287|43307|43287|43307|43287|0
1639073900000|2021-12-09 18:18:20|43309.5|43289.5|43306.7|43286.7|43309.5|43289.5|43306.7|43286.7|0
1639073910000|2021-12-09 18:18:30|43307|43287|43309.5|43289.5|43311.7|43291.7|43307|43287|0
1639073920000|2021-12-09 18:18:40|43309.2|43289.2|43308.9|43288.9|43309.2|43289.2|43308.9|43288.9|3
1639073940000|2021-12-09 18:19:00|43306.7|43286.7|43294.5|43274.5|43306.7|43286.7|43294.5|43274.5|16
1639073950000|2021-12-09 18:19:10|43297|43277|43297|43277|43297|43277|43297|43277|2
1639073960000|2021-12-09 18:19:20|43299.2|43279.2|43299.5|43279.5|43299.5|43279.5|43299.2|43279.2|1
1639073970000|2021-12-09 18:19:30|||||||||3
1639073980000|2021-12-09 18:19:40|43297|43277|43296.7|43276.7|43297|43277|43296.7|43276.7|1
1639073990000|2021-12-09 18:19:50|43294.5|43274.5|43294.2|43274.2|43294.5|43274.5|43294.2|43274.2|1
1639074000000|2021-12-09 18:20:00|43292|43272|43294.5|43274.5|43294.5|43274.5|43289.5|43269.5|8
1639074010000|2021-12-09 18:20:10|43292.3|43272.3|43294.5|43274.5|43294.5|43274.5|43292|43272|0
1639074020000|2021-12-09 18:20:20|43292|43272|43294.5|43274.5|43297|43277|43292|43272|3
1639074030000|2021-12-09 18:20:30|43292|43272|43289.5|43269.5|43292|43272|43289.5|43269.5|1
1639074040000|2021-12-09 18:20:40|43289.8|43269.8|43289.5|43269.5|43289.8|43269.8|43289.5|43269.5|0
1639074050000|2021-12-09 18:20:50|43294.5|43274.5|43294.5|43274.5|43294.5|43274.5|43294.5|43274.5|0
1639074060000|2021-12-09 18:21:00|43294.2|43274.2|43289.5|43269.5|43294.2|43274.2|43289.5|43269.5|2
1639074070000|2021-12-09 18:21:10|43289.2|43269.2|43287|43267|43289.5|43269.5|43287|43267|2
1639074080000|2021-12-09 18:21:20|43286.7|43266.7|43282|43262|43286.7|43266.7|43282|43262|7
1639074100000|2021-12-09 18:21:40|43284.5|43264.5|43282|43262|43284.5|43264.5|43282|43262|2
1639074110000|2021-12-09 18:21:50|||||||||3
1639074120000|2021-12-09 18:22:00|43279.5|43259.5|43279.5|43259.5|43279.5|43259.5|43279.5|43259.5|3
1639074130000|2021-12-09 18:22:10|43277|43257|43279.5|43259.5|43279.5|43259.5|43277|43257|0
1639074140000|2021-12-09 18:22:20|||||||||1
1639074160000|2021-12-09 18:22:40|43281.7|43261.7|43282|43262|43282|43262|43277|43257|2
1639074170000|2021-12-09 18:22:50|43277|43257|43277|43257|43277|43257|43277|43257|3
1639074180000|2021-12-09 18:23:00|43274.8|43254.8|43274.5|43254.5|43277|43257|43274.5|43254.5|3
1639074190000|2021-12-09 18:23:10|43272|43252|43272|43252|43272|43252|43272|43252|8
1639074200000|2021-12-09 18:23:20|43269.5|43249.5|43269.5|43249.5|43269.5|43249.5|43269.5|43249.5|2
1639074210000|2021-12-09 18:23:30|43271.7|43251.7|43264.5|43244.5|43272|43252|43264.5|43244.5|6
1639074220000|2021-12-09 18:23:40|43264.8|43244.8|43267|43247|43267|43247|43264.5|43244.5|0
1639074230000|2021-12-09 18:23:50|43269.2|43249.2|43269.2|43249.2|43269.2|43249.2|43269.2|43249.2|6
1639074240000|2021-12-09 18:24:00|43271.7|43251.7|43272.3|43252.3|43272.3|43252.3|43269.5|43249.5|1
1639074250000|2021-12-09 18:24:10|||||||||2
1639074280000|2021-12-09 18:24:40|43274.5|43254.5|43275.1|43255.1|43275.1|43255.1|43274.5|43254.5|4
1639074290000|2021-12-09 18:24:50|43274.8|43254.8|43274.8|43254.8|43274.8|43254.8|43274.8|43254.8|0
1639074300000|2021-12-09 18:25:00|43279.5|43259.5|43279.5|43259.5|43279.5|43259.5|43279.5|43259.5|2
1639074320000|2021-12-09 18:25:20|||||||||3
1639074330000|2021-12-09 18:25:30|||||||||4
1639074340000|2021-12-09 18:25:40|43282|43262|43287|43267|43287|43267|43282|43262|6
1639074360000|2021-12-09 18:26:00|43292|43272|43292|43272|43292|43272|43292|43272|2
1639074370000|2021-12-09 18:26:10|43294.5|43274.5|43294.5|43274.5|43294.5|43274.5|43294.5|43274.5|4
1639074380000|2021-12-09 18:26:20|43299.5|43279.5|43299.5|43279.5|43299.5|43279.5|43299.5|43279.5|2
1639074390000|2021-12-09 18:26:30|43302|43282|43304.5|43284.5|43304.5|43284.5|43302|43282|4
1639074400000|2021-12-09 18:26:40|||||||||1
1639074410000|2021-12-09 18:26:50|43304.8|43284.8|43309.5|43289.5|43309.5|43289.5|43304.5|43284.5|4
1639074420000|2021-12-09 18:27:00|43317|43297|43316.7|43296.7|43317|43297|43316.7|43296.7|13
1639074440000|2021-12-09 18:27:20|43317|43297|43321.7|43301.7|43321.7|43301.7|43317|43297|4
1639074460000|2021-12-09 18:27:40|43323.9|43303.9|43323.9|43303.9|43323.9|43303.9|43323.9|43303.9|10
1639074470000|2021-12-09 18:27:50|||||||||2
1639074480000|2021-12-09 18:28:00|||||||||3
1639074510000|2021-12-09 18:28:30|||||||||3
1639074520000|2021-12-09 18:28:40|43321.4|43301.4|43321.4|43301.4|43321.4|43301.4|43321.4|43301.4|4
1639074530000|2021-12-09 18:28:50|||||||||4
1639074540000|2021-12-09 18:29:00|43318.9|43298.9|43318.9|43298.9|43318.9|43298.9|43318.9|43298.9|0
1639074550000|2021-12-09 18:29:10|43321.1|43301.1|43318.9|43298.9|43321.1|43301.1|43316.4|43296.4|1
1639074560000|2021-12-09 18:29:20|43316.4|43296.4|43318.9|43298.9|43318.9|43298.9|43316.4|43296.4|0
1639074570000|2021-12-09 18:29:30|43321.1|43301.1|43316.7|43296.7|43321.1|43301.1|43316.4|43296.4|2
1639074580000|2021-12-09 18:29:40|43318.6|43298.6|43318.9|43298.9|43318.9|43298.9|43316.4|43296.4|1
1639074590000|2021-12-09 18:29:50|||||||||3
1639074600000|2021-12-09 18:30:00|43316.4|43296.4|43291.4|43271.4|43316.4|43296.4|43291.4|43271.4|9
1639074610000|2021-12-09 18:30:10|43296.4|43276.4|43301.4|43281.4|43301.4|43281.4|43296.4|43276.4|4
1639074620000|2021-12-09 18:30:20|43303.6|43283.6|43301.4|43281.4|43303.6|43283.6|43301.4|43281.4|0
1639074630000|2021-12-09 18:30:30|43308.9|43288.9|43308.9|43288.9|43308.9|43288.9|43308.9|43288.9|1
1639074640000|2021-12-09 18:30:40|43308.6|43288.6|43308.9|43288.9|43308.9|43288.9|43306.4|43286.4|1
1639074650000|2021-12-09 18:30:50|43311.4|43291.4|43308.9|43288.9|43311.4|43291.4|43308.9|43288.9|0
1639074660000|2021-12-09 18:31:00|43306.7|43286.7|43306.4|43286.4|43306.7|43286.7|43306.4|43286.4|4
1639074670000|2021-12-09 18:31:10|43306.7|43286.7|43306.7|43286.7|43306.7|43286.7|43306.7|43286.7|3
1639074680000|2021-12-09 18:31:20|43309.2|43289.2|43308.9|43288.9|43311.4|43291.4|43308.9|43288.9|0
1639074730000|2021-12-09 18:32:10|43306.4|43286.4|43306.4|43286.4|43306.4|43286.4|43306.4|43286.4|1
1639074740000|2021-12-09 18:32:20|43304.2|43284.2|43301.4|43281.4|43304.2|43284.2|43301.4|43281.4|4
1639074760000|2021-12-09 18:32:40|43303.6|43283.6|43303.9|43283.9|43303.9|43283.9|43301.4|43281.4|2
1639074780000|2021-12-09 18:33:00|43301.4|43281.4|43303.9|43283.9|43303.9|43283.9|43301.4|43281.4|1
1639074790000|2021-12-09 18:33:10|43306.1|43286.1|43306.4|43286.4|43306.4|43286.4|43306.1|43286.1|2
1639074800000|2021-12-09 18:33:20|43303.9|43283.9|43301.7|43281.7|43303.9|43283.9|43301.7|43281.7|8
1639074810000|2021-12-09 18:33:30|43301.4|43281.4|43301.4|43281.4|43301.4|43281.4|43299.2|43279.2|0
1639074820000|2021-12-09 18:33:40|||||||||3
1639074830000|2021-12-09 18:33:50|43303.6|43283.6|43303.6|43283.6|43303.6|43283.6|43303.6|43283.6|1
1639074840000|2021-12-09 18:34:00|43301.4|43281.4|43303.9|43283.9|43303.9|43283.9|43301.4|43281.4|3
1639074850000|2021-12-09 18:34:10|43301.7|43281.7|43301.4|43281.4|43303.9|43283.9|43301.4|43281.4|5
1639074870000|2021-12-09 18:34:30|43301.7|43281.7|43301.4|43281.4|43303.9|43283.9|43301.4|43281.4|3
1639074880000|2021-12-09 18:34:40|43303.9|43283.9|43308.9|43288.9|43308.9|43288.9|43303.9|43283.9|7
1639074890000|2021-12-09 18:34:50|43311.1|43291.1|43308.9|43288.9|43311.1|43291.1|43308.9|43288.9|3
1639074900000|2021-12-09 18:35:00|43306.4|43286.4|43306.1|43286.1|43306.4|43286.4|43306.1|43286.1|2
1639074920000|2021-12-09 18:35:20|43304.2|43284.2|43303.9|43283.9|43304.2|43284.2|43303.9|43283.9|3
1639074930000|2021-12-09 18:35:30|43306.4|43286.4|43306.4|43286.4|43310.8|43290.8|43306.4|43286.4|3
1639074950000|2021-12-09 18:35:50|||||||||7
1639074970000|2021-12-09 18:36:10|43303.9|43283.9|43296.4|43276.4|43303.9|43283.9|43296.4|43276.4|6
1639075000000|2021-12-09 18:36:40|43296.7|43276.7|43296.7|43276.7|43296.7|43276.7|43296.7|43276.7|1
1639075010000|2021-12-09 18:36:50|43298.9|43278.9|43298.9|43278.9|43298.9|43278.9|43298.9|43278.9|1
1639075030000|2021-12-09 18:37:10|43299.2|43279.2|43302|43282|43302|43282|43299.2|43279.2|1
1639075050000|2021-12-09 18:37:30|43304.5|43284.5|43304.5|43284.5|43304.5|43284.5|43304.5|43284.5|2
1639075060000|2021-12-09 18:37:40|43304.8|43284.8|43309.5|43289.5|43309.5|43289.5|43304.8|43284.8|2
1639075070000|2021-12-09 18:37:50|43307.3|43287.3|43309.5|43289.5|43309.5|43289.5|43307|43287|2
1639075090000|2021-12-09 18:38:10|43307.3|43287.3|43304.2|43284.2|43307.3|43287.3|43304.2|43284.2|1
1639075110000|2021-12-09 18:38:30|43304.5|43284.5|43304.5|43284.5|43304.5|43284.5|43304.5|43284.5|1
1639075130000|2021-12-09 18:38:50|43302.3|43282.3|43304.5|43284.5|43304.5|43284.5|43302|43282|0
1639075180000|2021-12-09 18:39:40|||||||||1
1639075190000|2021-12-09 18:39:50|43302|43282|43307|43287|43307|43287|43302|43282|2
1639075200000|2021-12-09 18:40:00|43309.2|43289.2|43309.5|43289.5|43309.5|43289.5|43309.2|43289.2|1
1639075210000|2021-12-09 18:40:10|43309.2|43289.2|43309.5|43289.5|43309.5|43289.5|43307|43287|0
1639075220000|2021-12-09 18:40:20|43307|43287|43307|43287|43307|43287|43307|43287|0
1639075230000|2021-12-09 18:40:30|||||||||1
1639075240000|2021-12-09 18:40:40|43309.5|43289.5|43304.5|43284.5|43309.5|43289.5|43304.5|43284.5|0
1639075250000|2021-12-09 18:40:50|43302.3|43282.3|43304.5|43284.5|43304.5|43284.5|43302.3|43282.3|0
1639075280000|2021-12-09 18:41:20|43307|43287|43307|43287|43307|43287|43307|43287|0
1639075290000|2021-12-09 18:41:30|43304.5|43284.5|43304.5|43284.5|43304.5|43284.5|43304.5|43284.5|2
1639075310000|2021-12-09 18:41:50|43302.3|43282.3|43302|43282|43302.3|43282.3|43302|43282|1
1639075320000|2021-12-09 18:42:00|43304.5|43284.5|43302|43282|43304.5|43284.5|43302|43282|1
1639075340000|2021-12-09 18:42:20|43304.5|43284.5|43304.5|43284.5|43304.5|43284.5|43304.5|43284.5|1
1639075350000|2021-12-09 18:42:30|43302|43282|43304.5|43284.5|43304.5|43284.5|43302|43282|0
1639075360000|2021-12-09 18:42:40|43302.3|43282.3|43302.3|43282.3|43304.2|43284.2|43302|43282|0
1639075370000|2021-12-09 18:42:50|43304.5|43284.5|43302|43282|43304.5|43284.5|43302|43282|0
1639075380000|2021-12-09 18:43:00|||||||||2
1639075390000|2021-12-09 18:43:10|43301.7|43281.7|43292|43272|43301.7|43281.7|43292|43272|4
1639075410000|2021-12-09 18:43:30|43289.5|43269.5|43292|43272|43292|43272|43289.5|43269.5|2
1639075420000|2021-12-09 18:43:40|43289.5|43269.5|43287|43267|43289.5|43269.5|43287|43267|4
1639075440000|2021-12-09 18:44:00|43291.7|43271.7|43291.7|43271.7|43291.7|43271.7|43289.5|43269.5|3
1639075450000|2021-12-09 18:44:10|43292|43272|43287|43267|43292|43272|43287|43267|7
1639075460000|2021-12-09 18:44:20|43284.8|43264.8|43287|43267|43287|43267|43284.8|43264.8|3
1639075480000|2021-12-09 18:44:40|43289.5|43269.5|43284.5|43264.5|43289.5|43269.5|43284.5|43264.5|1
1639075490000|2021-12-09 18:44:50|43282.3|43262.3|43282|43262|43284.5|43264.5|43282|43262|0
1639075500000|2021-12-09 18:45:00|43279.8|43259.8|43282|43262|43282|43262|43279.5|43259.5|2
1639075510000|2021-12-09 18:45:10|43284.2|43264.2|43282|43262|43284.2|43264.2|43282|43262|0
1639075520000|2021-12-09 18:45:20|43286.7|43266.7|43286.7|43266.7|43286.7|43266.7|43286.7|43266.7|0
1639075530000|2021-12-09 18:45:30|43287|43267|43287|43267|43287.3|43267.3|43287|43267|0
1639075540000|2021-12-09 18:45:40|43287.3|43267.3|43287.3|43267.3|43287.3|43267.3|43287.3|43267.3|1
1639075550000|2021-12-09 18:45:50|43287|43267|43291.7|43271.7|43291.7|43271.7|43287|43267|0
1639075560000|2021-12-09 18:46:00|43292|43272|43289.5|43269.5|43292|43272|43287.3|43267.3|0
1639075570000|2021-12-09 18:46:10|43287.3|43267.3|43289.5|43269.5|43289.5|43269.5|43287|43267|0
1639075580000|2021-12-09 18:46:20|43287.3|43267.3|43287|43267|43289.5|43269.5|43287|43267|0
1639075590000|2021-12-09 18:46:30|||||||||1
1639075600000|2021-12-09 18:46:40|43284.8|43264.8|43287|43267|43287|43267|43284.8|43264.8|0
1639075610000|2021-12-09 18:46:50|43284.8|43264.8|43284.5|43264.5|43287|43267|43284.5|43264.5|0
1639075620000|2021-12-09 18:47:00|43286.7|43266.7|43284.5|43264.5|43287|43267|43284.5|43264.5|1
1639075630000|2021-12-09 18:47:10|43282.3|43262.3|43282|43262|43284.5|43264.5|43282|43262|0
1639075640000|2021-12-09 18:47:20|43279.5|43259.5|43282|43262|43282|43262|43279.5|43259.5|1
1639075650000|2021-12-09 18:47:30|43279.5|43259.5|43282|43262|43282|43262|43279.5|43259.5|0
1639075660000|2021-12-09 18:47:40|43279.5|43259.5|43281.7|43261.7|43281.7|43261.7|43279.5|43259.5|3
1639075670000|2021-12-09 18:47:50|43282|43262|43287|43267|43287|43267|43282|43262|0
1639075680000|2021-12-09 18:48:00|43284.5|43264.5|43282|43262|43284.5|43264.5|43282|43262|1
1639075690000|2021-12-09 18:48:10|43279.8|43259.8|43282|43262|43282|43262|43279.5|43259.5|0
1639075700000|2021-12-09 18:48:20|43279.8|43259.8|43279.5|43259.5|43279.8|43259.8|43279.5|43259.5|11
1639075720000|2021-12-09 18:48:40|43279.2|43259.2|43279.2|43259.2|43279.2|43259.2|43279.2|43259.2|0
1639075730000|2021-12-09 18:48:50|43279.5|43259.5|43279.5|43259.5|43279.5|43259.5|43279.5|43259.5|0
1639075740000|2021-12-09 18:49:00|43277|43257|43279.5|43259.5|43279.5|43259.5|43277|43257|0
1639075760000|2021-12-09 18:49:20|43281.7|43261.7|43286.7|43266.7|43286.7|43266.7|43281.7|43261.7|2
1639075770000|2021-12-09 18:49:30|43284.2|43264.2|43284.2|43264.2|43284.2|43264.2|43284.2|43264.2|0
1639075780000|2021-12-09 18:49:40|43282|43262|43282|43262|43282|43262|43282|43262|1
1639075790000|2021-12-09 18:49:50|43279.8|43259.8|43279.5|43259.5|43282|43262|43279.5|43259.5|1
1639075800000|2021-12-09 18:50:00|43281.7|43261.7|43281.7|43261.7|43282|43262|43279.5|43259.5|2
1639075810000|2021-12-09 18:50:10|43279.5|43259.5|43282|43262|43282|43262|43279.5|43259.5|0
1639075820000|2021-12-09 18:50:20|43279.8|43259.8|43277|43257|43281.7|43261.7|43277|43257|0
1639075830000|2021-12-09 18:50:30|43274.5|43254.5|43274.5|43254.5|43277|43257|43274.5|43254.5|3
1639075840000|2021-12-09 18:50:40|43277|43257|43279.2|43259.2|43279.5|43259.5|43277|43257|3
1639075850000|2021-12-09 18:50:50|43279.5|43259.5|43279.5|43259.5|43279.5|43259.5|43279.5|43259.5|0
1639075860000|2021-12-09 18:51:00|43277.3|43257.3|43282|43262|43282|43262|43277.3|43257.3|0
1639075870000|2021-12-09 18:51:10|43279.8|43259.8|43279.8|43259.8|43282|43262|43279.8|43259.8|6
1639075880000|2021-12-09 18:51:20|43282|43262|43282|43262|43282|43262|43282|43262|0
1639075890000|2021-12-09 18:51:30|43279.5|43259.5|43279.8|43259.8|43281.7|43261.7|43279.5|43259.5|4
1639075900000|2021-12-09 18:51:40|43279.5|43259.5|43279.8|43259.8|43282|43262|43279.5|43259.5|0
1639075910000|2021-12-09 18:51:50|43282|43262|43282|43262|43282|43262|43282|43262|0
1639075920000|2021-12-09 18:52:00|43279.8|43259.8|43279.8|43259.8|43279.8|43259.8|43279.8|43259.8|1
1639075930000|2021-12-09 18:52:10|43282|43262|43279.8|43259.8|43282|43262|43279.8|43259.8|3
1639075940000|2021-12-09 18:52:20|43282|43262|43282|43262|43282|43262|43282|43262|0
1639075960000|2021-12-09 18:52:40|||||||||1
1639075980000|2021-12-09 18:53:00|43287|43267|43289.8|43269.8|43289.8|43269.8|43287|43267|7
1639075990000|2021-12-09 18:53:10|43289.2|43269.2|43283.6|43263.6|43289.2|43269.2|43283.6|43263.6|21
1639076000000|2021-12-09 18:53:20|43285.8|43265.8|43281.1|43261.1|43286.4|43266.4|43278.9|43258.9|1
1639076010000|2021-12-09 18:53:30|43281.4|43261.4|43278.9|43258.9|43281.4|43261.4|43278.9|43258.9|0
1639076020000|2021-12-09 18:53:40|43281.4|43261.4|43281.4|43261.4|43281.4|43261.4|43281.4|43261.4|1
1639076030000|2021-12-09 18:53:50|43283.9|43263.9|43283.9|43263.9|43283.9|43263.9|43283.9|43263.9|18
1639076040000|2021-12-09 18:54:00|43284.2|43264.2|43286.4|43266.4|43286.4|43266.4|43283.9|43263.9|3
1639076050000|2021-12-09 18:54:10|43283.9|43263.9|43295.8|43275.8|43295.8|43275.8|43283.9|43263.9|12
1639076060000|2021-12-09 18:54:20|43296.4|43276.4|43296.4|43276.4|43296.4|43276.4|43296.4|43276.4|2
1639076070000|2021-12-09 18:54:30|43298.6|43278.6|43298.6|43278.6|43298.9|43278.9|43296.7|43276.7|0
1639076080000|2021-12-09 18:54:40|43296.4|43276.4|43296.4|43276.4|43296.4|43276.4|43296.4|43276.4|2
1639076090000|2021-12-09 18:54:50|43298.9|43278.9|43298.9|43278.9|43298.9|43278.9|43298.6|43278.6|1
1639076100000|2021-12-09 18:55:00|43296.4|43276.4|43296.7|43276.7|43296.7|43276.7|43296.4|43276.4|4
1639076120000|2021-12-09 18:55:20|43299.2|43279.2|43303.6|43283.6|43303.6|43283.6|43299.2|43279.2|0
1639076130000|2021-12-09 18:55:30|43301.4|43281.4|43301.4|43281.4|43301.4|43281.4|43301.4|43281.4|1
1639076140000|2021-12-09 18:55:40|||||||||1
1639076150000|2021-12-09 18:55:50|43298.9|43278.9|43301.4|43281.4|43301.4|43281.4|43298.9|43278.9|3
1639076160000|2021-12-09 18:56:00|43298.9|43278.9|43298.9|43278.9|43298.9|43278.9|43298.9|43278.9|2
1639076180000|2021-12-09 18:56:20|43301.1|43281.1|43298.9|43278.9|43301.1|43281.1|43298.9|43278.9|1
1639076200000|2021-12-09 18:56:40|43296.4|43276.4|43301.4|43281.4|43301.4|43281.4|43296.4|43276.4|2
1639076220000|2021-12-09 18:57:00|43303.6|43283.6|43303.9|43283.9|43303.9|43283.9|43303.6|43283.6|1
1639076230000|2021-12-09 18:57:10|43306.4|43286.4|43306.4|43286.4|43306.7|43286.7|43306.4|43286.4|3
1639076240000|2021-12-09 18:57:20|43306.7|43286.7|43309.2|43289.2|43309.2|43289.2|43306.7|43286.7|0
1639076250000|2021-12-09 18:57:30|43308.9|43288.9|43308.9|43288.9|43308.9|43288.9|43308.9|43288.9|5
1639076260000|2021-12-09 18:57:40|43309.2|43289.2|43313.9|43293.9|43313.9|43293.9|43309.2|43289.2|0
1639076280000|2021-12-09 18:58:00|43311.7|43291.7|43311.4|43291.4|43311.7|43291.7|43311.4|43291.4|5
1639076290000|2021-12-09 18:58:10|43313.9|43293.9|43321.4|43301.4|43321.4|43301.4|43313.9|43293.9|4
1639076300000|2021-12-09 18:58:20|43323.9|43303.9|43326.1|43306.1|43326.1|43306.1|43323.9|43303.9|2
1639076310000|2021-12-09 18:58:30|43326.4|43306.4|43323.9|43303.9|43326.4|43306.4|43323.9|43303.9|4
1639076320000|2021-12-09 18:58:40|43321.7|43301.7|43323.9|43303.9|43323.9|43303.9|43321.7|43301.7|0
1639076330000|2021-12-09 18:58:50|43321.4|43301.4|43321.4|43301.4|43321.4|43301.4|43321.4|43301.4|3
1639076340000|2021-12-09 18:59:00|43323.6|43303.6|43323.6|43303.6|43323.6|43303.6|43323.6|43303.6|16
1639076350000|2021-12-09 18:59:10|43326.1|43306.1|43326.1|43306.1|43326.1|43306.1|43326.1|43306.1|1
1639076360000|2021-12-09 18:59:20|43323.9|43303.9|43323.9|43303.9|43323.9|43303.9|43323.9|43303.9|1
1639076370000|2021-12-09 18:59:30|43321.7|43301.7|43321.4|43301.4|43321.7|43301.7|43321.4|43301.4|0
1639076380000|2021-12-09 18:59:40|43323.6|43303.6|43323.9|43303.9|43323.9|43303.9|43323.6|43303.6|0
1639076390000|2021-12-09 18:59:50|43324.2|43304.2|43321.4|43301.4|43324.2|43304.2|43321.4|43301.4|4
1639076400000|2021-12-09 19:00:00|43319.2|43299.2|43318.9|43298.9|43321.4|43301.4|43318.9|43298.9|4
1639076410000|2021-12-09 19:00:10|43321.4|43301.4|43321.4|43301.4|43321.4|43301.4|43321.4|43301.4|2
1639076420000|2021-12-09 19:00:20|43326.4|43306.4|43323.9|43303.9|43326.4|43306.4|43323.9|43303.9|2
1639076430000|2021-12-09 19:00:30|43326.1|43306.1|43321.4|43301.4|43326.1|43306.1|43321.4|43301.4|3
1639076440000|2021-12-09 19:00:40|||||||||1
1639076450000|2021-12-09 19:00:50|43318.9|43298.9|43316.4|43296.4|43318.9|43298.9|43316.4|43296.4|2
1639076460000|2021-12-09 19:01:00|43318.6|43298.6|43318.9|43298.9|43321.4|43301.4|43318.6|43298.6|1
1639076480000|2021-12-09 19:01:20|43316.4|43296.4|43318.9|43298.9|43318.9|43298.9|43316.4|43296.4|6
1639076490000|2021-12-09 19:01:30|43321.1|43301.1|43323.9|43303.9|43323.9|43303.9|43321.1|43301.1|2
1639076500000|2021-12-09 19:01:40|||||||||1
1639076510000|2021-12-09 19:01:50|43326.4|43306.4|43326.4|43306.4|43326.4|43306.4|43326.4|43306.4|3
1639076520000|2021-12-09 19:02:00|43326.1|43306.1|43323.9|43303.9|43326.4|43306.4|43323.9|43303.9|4
1639076530000|2021-12-09 19:02:10|43326.1|43306.1|43323.9|43303.9|43326.1|43306.1|43323.9|43303.9|0
1639076540000|2021-12-09 19:02:20|43326.4|43306.4|43326.7|43306.7|43326.7|43306.7|43326.4|43306.4|1
1639076550000|2021-12-09 19:02:30|43326.4|43306.4|43326.4|43306.4|43326.4|43306.4|43326.4|43306.4|0
1639076580000|2021-12-09 19:03:00|43323.9|43303.9|43323.9|43303.9|43323.9|43303.9|43323.9|43303.9|1
1639076590000|2021-12-09 19:03:10|||||||||1
1639076600000|2021-12-09 19:03:20|43321.7|43301.7|43316.4|43296.4|43321.7|43301.7|43316.4|43296.4|5
1639076610000|2021-12-09 19:03:30|43313.9|43293.9|43311.4|43291.4|43313.9|43293.9|43311.4|43291.4|1
1639076650000|2021-12-09 19:04:10|43308.9|43288.9|43308.9|43288.9|43311.4|43291.4|43308.9|43288.9|0
1639076660000|2021-12-09 19:04:20|43311.1|43291.1|43309.2|43289.2|43311.4|43291.4|43308.9|43288.9|0
1639076670000|2021-12-09 19:04:30|43308.9|43288.9|43308.9|43288.9|43308.9|43288.9|43308.9|43288.9|0
1639076700000|2021-12-09 19:05:00|||||||||2
1639076710000|2021-12-09 19:05:10|||||||||2
1639076720000|2021-12-09 19:05:20|43306.7|43286.7|43306.4|43286.4|43306.7|43286.7|43306.4|43286.4|0
1639076750000|2021-12-09 19:05:50|43306.7|43286.7|43308.9|43288.9|43308.9|43288.9|43306.7|43286.7|1
1639076760000|2021-12-09 19:06:00|43306.7|43286.7|43306.4|43286.4|43306.7|43286.7|43306.4|43286.4|0
1639076770000|2021-12-09 19:06:10|43308.6|43288.6|43308.9|43288.9|43308.9|43288.9|43308.6|43288.6|0
1639076820000|2021-12-09 19:07:00|43306.4|43286.4|43306.4|43286.4|43306.4|43286.4|43306.4|43286.4|1
1639076830000|2021-12-09 19:07:10|43306.7|43286.7|43311.1|43291.1|43311.1|43291.1|43306.7|43286.7|1
1639076840000|2021-12-09 19:07:20|43311.4|43291.4|43311.4|43291.4|43311.4|43291.4|43311.4|43291.4|1
1639076870000|2021-12-09 19:07:50|||||||||1
1639076910000|2021-12-09 19:08:30|||||||||2
1639076930000|2021-12-09 19:08:50|||||||||3
1639076940000|2021-12-09 19:09:00|43313.9|43293.9|43313.9|43293.9|43313.9|43293.9|43311.4|43291.4|30
1639076950000|2021-12-09 19:09:10|||||||||20
1639076960000|2021-12-09 19:09:20|43311.7|43291.7|43311.4|43291.4|43311.7|43291.7|43311.4|43291.4|0
1639077000000|2021-12-09 19:10:00|||||||||1
1639077010000|2021-12-09 19:10:10|43313.6|43293.6|43311.4|43291.4|43316.4|43296.4|43311.4|43291.4|3
1639077030000|2021-12-09 19:10:30|43308.9|43288.9|43308.9|43288.9|43308.9|43288.9|43308.9|43288.9|7
1639077040000|2021-12-09 19:10:40|43303.9|43283.9|43303.9|43283.9|43303.9|43283.9|43303.9|43283.9|0
1639077080000|2021-12-09 19:11:20|43301.4|43281.4|43301.4|43281.4|43301.4|43281.4|43301.4|43281.4|4
1639077090000|2021-12-09 19:11:30|43299.2|43279.2|43288.9|43268.9|43299.2|43279.2|43288.9|43268.9|8
1639077110000|2021-12-09 19:11:50|43291.4|43271.4|43291.4|43271.4|43291.4|43271.4|43288.9|43268.9|0
1639077120000|2021-12-09 19:12:00|43288.9|43268.9|43289.2|43269.2|43291.4|43271.4|43288.9|43268.9|0
1639077130000|2021-12-09 19:12:10|43288.9|43268.9|43288.9|43268.9|43288.9|43268.9|43288.9|43268.9|0
1639077140000|2021-12-09 19:12:20|43286.7|43266.7|43286.7|43266.7|43286.7|43266.7|43286.7|43266.7|0
1639077150000|2021-12-09 19:12:30|43286.4|43266.4|43286.4|43266.4|43286.4|43266.4|43286.4|43266.4|0
1639077170000|2021-12-09 19:12:50|43283.9|43263.9|43283.9|43263.9|43283.9|43263.9|43283.9|43263.9|0
1639077190000|2021-12-09 19:13:10|43284.2|43264.2|43286.4|43266.4|43286.4|43266.4|43284.2|43264.2|2
1639077200000|2021-12-09 19:13:20|43284.2|43264.2|43286.4|43266.4|43286.4|43266.4|43284.2|43264.2|0
1639077210000|2021-12-09 19:13:30|||||||||1
1639077220000|2021-12-09 19:13:40|43283.9|43263.9|43286.4|43266.4|43286.4|43266.4|43283.9|43263.9|0
1639077230000|2021-12-09 19:13:50|43283.9|43263.9|43281.4|43261.4|43283.9|43263.9|43281.4|43261.4|0
1639077240000|2021-12-09 19:14:00|43278.9|43258.9|43278.9|43258.9|43278.9|43258.9|43278.9|43258.9|1
1639077250000|2021-12-09 19:14:10|43276.7|43256.7|43278.9|43258.9|43278.9|43258.9|43276.4|43256.4|0
1639077270000|2021-12-09 19:14:30|43279.2|43259.2|43278.9|43258.9|43279.2|43259.2|43278.9|43258.9|0
1639077280000|2021-12-09 19:14:40|43279.2|43259.2|43281.4|43261.4|43281.4|43261.4|43279.2|43259.2|2
1639077300000|2021-12-09 19:15:00|||||||||6
1639077340000|2021-12-09 19:15:40|||||||||1
1639077350000|2021-12-09 19:15:50|43283.6|43263.6|43283.6|43263.6|43283.6|43263.6|43281.7|43261.7|2
1639077360000|2021-12-09 19:16:00|43283.9|43263.9|43288.6|43268.6|43288.6|43268.6|43281.4|43261.4|1
1639077370000|2021-12-09 19:16:10|43288.9|43268.9|43291.4|43271.4|43291.4|43271.4|43288.9|43268.9|0
1639077380000|2021-12-09 19:16:20|43288.9|43268.9|43288.9|43268.9|43288.9|43268.9|43288.9|43268.9|0
1639077410000|2021-12-09 19:16:50|||||||||1
1639077420000|2021-12-09 19:17:00|43291.1|43271.1|43291.4|43271.4|43291.4|43271.4|43291.1|43271.1|0
1639077450000|2021-12-09 19:17:30|||||||||1
1639077460000|2021-12-09 19:17:40|43293.9|43273.9|43293.9|43273.9|43293.9|43273.9|43293.9|43273.9|0
1639077480000|2021-12-09 19:18:00|43296.4|43276.4|43296.4|43276.4|43296.4|43276.4|43296.4|43276.4|0
1639077490000|2021-12-09 19:18:10|||||||||1
1639077520000|2021-12-09 19:18:40|43298.6|43278.6|43296.4|43276.4|43298.9|43278.9|43296.4|43276.4|0
1639077550000|2021-12-09 19:19:10|43294.2|43274.2|43293.9|43273.9|43294.2|43274.2|43293.9|43273.9|1
1639077570000|2021-12-09 19:19:30|43296.4|43276.4|43296.4|43276.4|43296.4|43276.4|43296.4|43276.4|0
1639077580000|2021-12-09 19:19:40|43294.2|43274.2|43296.4|43276.4|43296.4|43276.4|43293.9|43273.9|0
1639077590000|2021-12-09 19:19:50|43293.9|43273.9|43296.4|43276.4|43296.4|43276.4|43293.9|43273.9|5
1639077620000|2021-12-09 19:20:20|43293.9|43273.9|43293.9|43273.9|43293.9|43273.9|43293.9|43273.9|1
1639077640000|2021-12-09 19:20:40|43291.4|43271.4|43293.9|43273.9|43293.9|43273.9|43291.4|43271.4|0
1639077650000|2021-12-09 19:20:50|43291.7|43271.7|43293.9|43273.9|43293.9|43273.9|43291.4|43271.4|0
1639077660000|2021-12-09 19:21:00|43291.7|43271.7|43293.9|43273.9|43293.9|43273.9|43291.4|43271.4|0
1639077670000|2021-12-09 19:21:10|43291.7|43271.7|43291.4|43271.4|43291.7|43271.7|43289.2|43269.2|2
1639077680000|2021-12-09 19:21:20|43289.2|43269.2|43288.9|43268.9|43291.4|43271.4|43288.9|43268.9|0
1639077690000|2021-12-09 19:21:30|||||||||1
1639077730000|2021-12-09 19:22:10|43283.9|43263.9|43283.9|43263.9|43283.9|43263.9|43283.9|43263.9|2
1639077740000|2021-12-09 19:22:20|43281.4|43261.4|43281.4|43261.4|43281.4|43261.4|43281.4|43261.4|2
1639077750000|2021-12-09 19:22:30|43283.9|43263.9|43283.9|43263.9|43283.9|43263.9|43283.9|43263.9|0
1639077770000|2021-12-09 19:22:50|43286.1|43266.1|43286.4|43266.4|43286.4|43266.4|43286.1|43266.1|0
1639077780000|2021-12-09 19:23:00|43288.9|43268.9|43291.4|43271.4|43291.4|43271.4|43288.9|43268.9|0
1639077790000|2021-12-09 19:23:10|43294.2|43274.2|43294.2|43274.2|43294.2|43274.2|43294.2|43274.2|3
1639077840000|2021-12-09 19:24:00|||||||||2
1639077870000|2021-12-09 19:24:30|43296.4|43276.4|43296.4|43276.4|43296.4|43276.4|43296.4|43276.4|0
1639077890000|2021-12-09 19:24:50|||||||||1
1639077920000|2021-12-09 19:25:20|43293.9|43273.9|43293.9|43273.9|43293.9|43273.9|43293.9|43273.9|1
1639077940000|2021-12-09 19:25:40|43291.7|43271.7|43291.4|43271.4|43293.9|43273.9|43291.4|43271.4|0
1639077960000|2021-12-09 19:26:00|43293.6|43273.6|43291.4|43271.4|43296.1|43276.1|43291.4|43271.4|3
1639077970000|2021-12-09 19:26:10|43289.2|43269.2|43288.9|43268.9|43291.1|43271.1|43288.9|43268.9|1
1639077980000|2021-12-09 19:26:20|43291.1|43271.1|43288.9|43268.9|43291.1|43271.1|43288.9|43268.9|0
1639077990000|2021-12-09 19:26:30|43291.1|43271.1|43293.9|43273.9|43293.9|43273.9|43288.9|43268.9|0
1639078000000|2021-12-09 19:26:40|43291.4|43271.4|43291.4|43271.4|43291.4|43271.4|43291.4|43271.4|1
1639078010000|2021-12-09 19:26:50|43293.9|43273.9|43293.9|43273.9|43293.9|43273.9|43293.9|43273.9|0
1639078020000|2021-12-09 19:27:00|43296.1|43276.1|43296.4|43276.4|43296.4|43276.4|43293.9|43273.9|0
1639078030000|2021-12-09 19:27:10|43293.9|43273.9|43291.4|43271.4|43293.9|43273.9|43291.4|43271.4|3
1639078050000|2021-12-09 19:27:30|43290.8|43270.8|43288.9|43268.9|43290.8|43270.8|43286.4|43266.4|0
1639078060000|2021-12-09 19:27:40|||||||||5
1639078080000|2021-12-09 19:28:00|43291.1|43271.1|43291.4|43271.4|43291.4|43271.4|43291.1|43271.1|1
1639078090000|2021-12-09 19:28:10|43288.9|43268.9|43286.4|43266.4|43288.9|43268.9|43286.4|43266.4|1
1639078100000|2021-12-09 19:28:20|43283.9|43263.9|43281.4|43261.4|43283.9|43263.9|43281.4|43261.4|1
1639078120000|2021-12-09 19:28:40|43279.2|43259.2|43278.9|43258.9|43279.2|43259.2|43278.9|43258.9|0
1639078150000|2021-12-09 19:29:10|43271.4|43251.4|43268.9|43248.9|43271.4|43251.4|43268.9|43248.9|3
1639078160000|2021-12-09 19:29:20|43266.4|43246.4|43266.4|43246.4|43266.4|43246.4|43266.4|43246.4|1
1639078170000|2021-12-09 19:29:30|43263.9|43243.9|43254.8|43234.8|43263.9|43243.9|43254.8|43234.8|8
1639078180000|2021-12-09 19:29:40|43254.2|43234.2|43253.9|43233.9|43254.2|43234.2|43253.9|43233.9|3
1639078190000|2021-12-09 19:29:50|43256.4|43236.4|43253.9|43233.9|43256.4|43236.4|43253.9|43233.9|21
1639078200000|2021-12-09 19:30:00|43256.4|43236.4|43256.4|43236.4|43256.4|43236.4|43256.4|43236.4|88
1639078210000|2021-12-09 19:30:10|43253.9|43233.9|43256.4|43236.4|43256.4|43236.4|43251.4|43231.4|103
1639078220000|2021-12-09 19:30:20|43258.9|43238.9|43259.5|43239.5|43259.5|43239.5|43258.9|43238.9|81
1639078230000|2021-12-09 19:30:30|43262|43242|43262|43242|43262|43242|43262|43242|0
1639078250000|2021-12-09 19:30:50|43261.7|43241.7|43261.7|43241.7|43261.7|43241.7|43261.7|43241.7|1
1639078260000|2021-12-09 19:31:00|43263.9|43243.9|43264.2|43244.2|43266.7|43246.7|43263.9|43243.9|1
1639078270000|2021-12-09 19:31:10|43261.7|43241.7|43261.7|43241.7|43261.7|43241.7|43261.7|43241.7|4
1639078280000|2021-12-09 19:31:20|||||||||1
1639078320000|2021-12-09 19:32:00|43259.2|43239.2|43259.2|43239.2|43259.2|43239.2|43259.2|43239.2|0
1639078370000|2021-12-09 19:32:50|43261.4|43241.4|43261.7|43241.7|43261.7|43241.7|43261.4|43241.4|0
1639078380000|2021-12-09 19:33:00|43259.5|43239.5|43259.5|43239.5|43259.5|43239.5|43259.5|43239.5|1
1639078390000|2021-12-09 19:33:10|43259.2|43239.2|43254.5|43234.5|43259.2|43239.2|43254.5|43234.5|6
1639078400000|2021-12-09 19:33:20|43256.4|43236.4|43256.7|43236.7|43256.7|43236.7|43256.4|43236.4|6
1639078410000|2021-12-09 19:33:30|43254.2|43234.2|43254.2|43234.2|43254.2|43234.2|43254.2|43234.2|1
1639078420000|2021-12-09 19:33:40|43256.4|43236.4|43256.7|43236.7|43256.7|43236.7|43254.5|43234.5|0
1639078440000|2021-12-09 19:34:00|||||||||1
1639078490000|2021-12-09 19:34:50|43251.7|43231.7|43251.7|43231.7|43251.7|43231.7|43251.7|43231.7|6
1639078500000|2021-12-09 19:35:00|||||||||3
1639078510000|2021-12-09 19:35:10|43249.5|43229.5|43249.5|43229.5|43249.5|43229.5|43249.5|43229.5|0
1639078540000|2021-12-09 19:35:40|||||||||1
1639078560000|2021-12-09 19:36:00|43247.3|43227.3|43251.7|43231.7|43251.7|43231.7|43247.3|43227.3|0
1639078570000|2021-12-09 19:36:10|43249.5|43229.5|43249.5|43229.5|43249.5|43229.5|43249.5|43229.5|2
1639078590000|2021-12-09 19:36:30|43247.3|43227.3|43249.5|43229.5|43249.5|43229.5|43247.3|43227.3|0
1639078600000|2021-12-09 19:36:40|43247.3|43227.3|43247|43227|43249.5|43229.5|43247|43227|0
1639078610000|2021-12-09 19:36:50|43251.7|43231.7|43251.7|43231.7|43251.7|43231.7|43251.7|43231.7|3
1639078630000|2021-12-09 19:37:10|||||||||1
1639078640000|2021-12-09 19:37:20|43244.8|43224.8|43244.2|43224.2|43244.8|43224.8|43244.2|43224.2|7
1639078670000|2021-12-09 19:37:50|||||||||1
1639078690000|2021-12-09 19:38:10|43241.7|43221.7|43241.7|43221.7|43241.7|43221.7|43241.7|43221.7|2
1639078710000|2021-12-09 19:38:30|43244.2|43224.2|43241.7|43221.7|43244.2|43224.2|43241.7|43221.7|2
1639078730000|2021-12-09 19:38:50|43243.9|43223.9|43244.2|43224.2|43244.2|43224.2|43243.9|43223.9|0
1639078740000|2021-12-09 19:39:00|||||||||6
1639078750000|2021-12-09 19:39:10|||||||||2
1639078770000|2021-12-09 19:39:30|43246.7|43226.7|43246.7|43226.7|43246.7|43226.7|43246.7|43226.7|0
1639078790000|2021-12-09 19:39:50|43244.2|43224.2|43244.2|43224.2|43244.2|43224.2|43244.2|43224.2|5
1639078830000|2021-12-09 19:40:30|43239.5|43219.5|43236.7|43216.7|43239.5|43219.5|43236.7|43216.7|2
1639078860000|2021-12-09 19:41:00|43239.2|43219.2|43239.2|43219.2|43239.2|43219.2|43239.2|43219.2|4
1639078870000|2021-12-09 19:41:10|43234.8|43214.8|43239.2|43219.2|43239.2|43219.2|43234.2|43214.2|8
1639078880000|2021-12-09 19:41:20|43241.7|43221.7|43241.7|43221.7|43241.7|43221.7|43241.7|43221.7|0
1639078890000|2021-12-09 19:41:30|43239.5|43219.5|43239.2|43219.2|43239.5|43219.5|43239.2|43219.2|1
1639078920000|2021-12-09 19:42:00|43236.7|43216.7|43234.2|43214.2|43236.7|43216.7|43231.7|43211.7|1
1639078930000|2021-12-09 19:42:10|43231.7|43211.7|43231.7|43211.7|43231.7|43211.7|43231.7|43211.7|0
1639078940000|2021-12-09 19:42:20|43233.9|43213.9|43234.2|43214.2|43234.2|43214.2|43233.9|43213.9|1
1639078950000|2021-12-09 19:42:30|43236.7|43216.7|43236.7|43216.7|43236.7|43216.7|43236.7|43216.7|0
1639078960000|2021-12-09 19:42:40|43234.2|43214.2|43236.4|43216.4|43236.4|43216.4|43234.2|43214.2|0
1639078970000|2021-12-09 19:42:50|43236.7|43216.7|43236.7|43216.7|43236.7|43216.7|43236.7|43216.7|0
1639078990000|2021-12-09 19:43:10|43231.7|43211.7|43231.7|43211.7|43231.7|43211.7|43231.7|43211.7|1
1639079040000|2021-12-09 19:44:00|43234.2|43214.2|43236.7|43216.7|43236.7|43216.7|43234.2|43214.2|2
1639079050000|2021-12-09 19:44:10|||||||||2
1639079080000|2021-12-09 19:44:40|43238.9|43218.9|43238.9|43218.9|43238.9|43218.9|43238.9|43218.9|0
1639079090000|2021-12-09 19:44:50|43236.7|43216.7|43236.7|43216.7|43236.7|43216.7|43236.7|43216.7|1
1639079140000|2021-12-09 19:45:40|43238.9|43218.9|43238.9|43218.9|43238.9|43218.9|43238.9|43218.9|1
1639079170000|2021-12-09 19:46:10|43236.7|43216.7|43236.7|43216.7|43236.7|43216.7|43236.7|43216.7|0
1639079210000|2021-12-09 19:46:50|43239.2|43219.2|43241.7|43221.7|43241.7|43221.7|43239.2|43219.2|1
1639079230000|2021-12-09 19:47:10|43242|43222|43244.2|43224.2|43244.2|43224.2|43242|43222|2
1639079250000|2021-12-09 19:47:30|43242|43222|43241.7|43221.7|43243.9|43223.9|43241.7|43221.7|2
1639079280000|2021-12-09 19:48:00|43244.2|43224.2|43244.2|43224.2|43244.2|43224.2|43244.2|43224.2|0
1639079290000|2021-12-09 19:48:10|43246.7|43226.7|43244.2|43224.2|43246.7|43226.7|43244.2|43224.2|0
1639079310000|2021-12-09 19:48:30|43246.4|43226.4|43244.2|43224.2|43246.4|43226.4|43244.2|43224.2|0
1639079320000|2021-12-09 19:48:40|43242|43222|43241.7|43221.7|43244.2|43224.2|43241.7|43221.7|0
1639079330000|2021-12-09 19:48:50|43243.9|43223.9|43244.2|43224.2|43244.2|43224.2|43242|43222|2
1639079340000|2021-12-09 19:49:00|43246.7|43226.7|43244.2|43224.2|43246.7|43226.7|43244.2|43224.2|1
1639079370000|2021-12-09 19:49:30|43246.7|43226.7|43246.7|43226.7|43246.7|43226.7|43246.7|43226.7|0
1639079400000|2021-12-09 19:50:00|43248.9|43228.9|43249.2|43229.2|43249.2|43229.2|43248.9|43228.9|0
1639079410000|2021-12-09 19:50:10|43251.4|43231.4|43251.4|43231.4|43251.4|43231.4|43251.4|43231.4|0
1639079420000|2021-12-09 19:50:20|43249.2|43229.2|43249.2|43229.2|43251.7|43231.7|43249.2|43229.2|0
1639079440000|2021-12-09 19:50:40|43247|43227|43246.7|43226.7|43247|43227|43246.7|43226.7|0
1639079470000|2021-12-09 19:51:10|43248.9|43228.9|43249.2|43229.2|43249.2|43229.2|43248.9|43228.9|0
1639079480000|2021-12-09 19:51:20|43251.4|43231.4|43249.2|43229.2|43251.7|43231.7|43246.7|43226.7|1
1639079520000|2021-12-09 19:52:00|43247|43227|43251.7|43231.7|43251.7|43231.7|43246.7|43226.7|0
1639079530000|2021-12-09 19:52:10|||||||||2
1639079540000|2021-12-09 19:52:20|43249.5|43229.5|43246.7|43226.7|43249.5|43229.5|43246.7|43226.7|1
1639079560000|2021-12-09 19:52:40|43244.5|43224.5|43244.5|43224.5|43244.5|43224.5|43244.5|43224.5|1
1639079570000|2021-12-09 19:52:50|43244.2|43224.2|43244.2|43224.2|43244.2|43224.2|43244.2|43224.2|0
1639079580000|2021-12-09 19:53:00|43246.4|43226.4|43246.7|43226.7|43246.7|43226.7|43246.4|43226.4|0
1639079590000|2021-12-09 19:53:10|43244.2|43224.2|43246.7|43226.7|43246.7|43226.7|43244.2|43224.2|0
1639079600000|2021-12-09 19:53:20|43244.5|43224.5|43244.2|43224.2|43246.4|43226.4|43244.2|43224.2|0
1639079620000|2021-12-09 19:53:40|43246.4|43226.4|43244.2|43224.2|43246.7|43226.7|43244.2|43224.2|0
1639079640000|2021-12-09 19:54:00|43239.2|43219.2|43239.2|43219.2|43239.2|43219.2|43239.2|43219.2|4
1639079650000|2021-12-09 19:54:10|43241.4|43221.4|43244.2|43224.2|43244.2|43224.2|43241.4|43221.4|0
1639079660000|2021-12-09 19:54:20|43242|43222|43241.7|43221.7|43242|43222|43241.7|43221.7|1
1639079670000|2021-12-09 19:54:30|||||||||2
1639079710000|2021-12-09 19:55:10|43236.7|43216.7|43233.9|43213.9|43236.7|43216.7|43233.9|43213.9|1
1639079730000|2021-12-09 19:55:30|43234.2|43214.2|43234.2|43214.2|43234.2|43214.2|43234.2|43214.2|1
1639079740000|2021-12-09 19:55:40|43232|43212|43231.7|43211.7|43232|43212|43231.7|43211.7|0
1639079810000|2021-12-09 19:56:50|43229.2|43209.2|43229.2|43209.2|43229.2|43209.2|43229.2|43209.2|2
1639079840000|2021-12-09 19:57:20|43226.7|43206.7|43226.7|43206.7|43226.7|43206.7|43226.7|43206.7|1
1639079850000|2021-12-09 19:57:30|||||||||1
1639079880000|2021-12-09 19:58:00|43224.5|43204.5|43224.2|43204.2|43224.5|43204.5|43224.2|43204.2|1
1639079890000|2021-12-09 19:58:10|43226.4|43206.4|43226.4|43206.4|43226.4|43206.4|43226.4|43206.4|0
1639079900000|2021-12-09 19:58:20|43226.7|43206.7|43226.7|43206.7|43226.7|43206.7|43226.7|43206.7|0
1639079910000|2021-12-09 19:58:30|43224.2|43204.2|43224.2|43204.2|43224.2|43204.2|43224.2|43204.2|5
1639079940000|2021-12-09 19:59:00|43226.7|43206.7|43224.2|43204.2|43226.7|43206.7|43224.2|43204.2|1
1639079970000|2021-12-09 19:59:30|43226.4|43206.4|43224.2|43204.2|43226.7|43206.7|43224.2|43204.2|0
1639079980000|2021-12-09 19:59:40|43222|43202|43221.7|43201.7|43222|43202|43221.7|43201.7|4
1639079990000|2021-12-09 19:59:50|43219.5|43199.5|43219.2|43199.2|43219.5|43199.5|43219.2|43199.2|0
1639080000000|2021-12-09 20:00:00|43217|43197|43221.7|43201.7|43221.7|43201.7|43217|43197|1
1639080020000|2021-12-09 20:00:20|43226.4|43206.4|43231.4|43211.4|43233.6|43213.6|43226.4|43206.4|2
1639080050000|2021-12-09 20:00:50|43229.2|43209.2|43228.9|43208.9|43229.2|43209.2|43228.9|43208.9|0
1639080070000|2021-12-09 20:01:10|43229.5|43209.5|43229.2|43209.2|43231.4|43211.4|43229.2|43209.2|2
1639080080000|2021-12-09 20:01:20|43231.4|43211.4|43229.2|43209.2|43231.7|43211.7|43229.2|43209.2|0
1639080090000|2021-12-09 20:01:30|43227|43207|43229.2|43209.2|43231.7|43211.7|43226.7|43206.7|0
1639080100000|2021-12-09 20:01:40|43231.7|43211.7|43231.7|43211.7|43231.7|43211.7|43229.2|43209.2|0
1639080130000|2021-12-09 20:02:10|43229.5|43209.5|43227.3|43207.3|43229.5|43209.5|43227.3|43207.3|2
1639080140000|2021-12-09 20:02:20|43227|43207|43232|43212|43232|43212|43227|43207|0
1639080200000|2021-12-09 20:03:20|43231.7|43211.7|43227|43207|43231.7|43211.7|43227|43207|1
1639080240000|2021-12-09 20:04:00|43229.5|43209.5|43232|43212|43232|43212|43229.5|43209.5|2
1639080250000|2021-12-09 20:04:10|43229.5|43209.5|43229.5|43209.5|43229.5|43209.5|43229.5|43209.5|1
1639080260000|2021-12-09 20:04:20|43229.8|43209.8|43229.5|43209.5|43229.8|43209.8|43227.3|43207.3|1
1639080290000|2021-12-09 20:04:50|43227.3|43207.3|43229.8|43209.8|43231.7|43211.7|43227|43207|0
1639080300000|2021-12-09 20:05:00|43229.5|43209.5|43232|43212|43232|43212|43229.5|43209.5|5
1639080320000|2021-12-09 20:05:20|||||||||3
1639080330000|2021-12-09 20:05:30|43234.2|43214.2|43234.5|43214.5|43234.5|43214.5|43234.2|43214.2|0
1639080340000|2021-12-09 20:05:40|43237|43217|43237|43217|43237|43217|43237|43217|4
1639080350000|2021-12-09 20:05:50|43239.2|43219.2|43237|43217|43239.5|43219.5|43237|43217|3
1639080360000|2021-12-09 20:06:00|43234.8|43214.8|43234.5|43214.5|43234.8|43214.8|43234.5|43214.5|2
1639080370000|2021-12-09 20:06:10|43236.7|43216.7|43236.7|43216.7|43236.7|43216.7|43236.7|43216.7|1
1639080400000|2021-12-09 20:06:40|||||||||1
1639080420000|2021-12-09 20:07:00|43234.5|43214.5|43234.5|43214.5|43234.5|43214.5|43234.5|43214.5|0
1639080430000|2021-12-09 20:07:10|43237|43217|43237|43217|43237|43217|43237|43217|0
1639080440000|2021-12-09 20:07:20|43234.8|43214.8|43232|43212|43234.8|43214.8|43232|43212|2
1639080450000|2021-12-09 20:07:30|43232.3|43212.3|43232|43212|43232.3|43212.3|43232|43212|1
1639080480000|2021-12-09 20:08:00|43229.8|43209.8|43232|43212|43232|43212|43229.5|43209.5|1
1639080490000|2021-12-09 20:08:10|43229.5|43209.5|43229.5|43209.5|43229.5|43209.5|43229.5|43209.5|0
1639080500000|2021-12-09 20:08:20|||||||||1
1639080530000|2021-12-09 20:08:50|43227.3|43207.3|43227|43207|43229.5|43209.5|43227|43207|0
1639080540000|2021-12-09 20:09:00|43229.2|43209.2|43229.5|43209.5|43229.5|43209.5|43227|43207|1
1639080550000|2021-12-09 20:09:10|43227|43207|43229.2|43209.2|43229.2|43209.2|43227|43207|1
1639080560000|2021-12-09 20:09:20|43229.5|43209.5|43227|43207|43229.5|43209.5|43227|43207|0
1639080570000|2021-12-09 20:09:30|43229.5|43209.5|43229.5|43209.5|43229.5|43209.5|43229.5|43209.5|0
1639080580000|2021-12-09 20:09:40|43227.3|43207.3|43226.7|43206.7|43227.3|43207.3|43226.7|43206.7|2
1639080590000|2021-12-09 20:09:50|43224.2|43204.2|43221.7|43201.7|43224.2|43204.2|43221.7|43201.7|4
1639080600000|2021-12-09 20:10:00|43219.2|43199.2|43219.2|43199.2|43219.2|43199.2|43219.2|43199.2|1
1639080610000|2021-12-09 20:10:10|43219.5|43199.5|43212|43192|43221.7|43201.7|43212|43192|10
1639080620000|2021-12-09 20:10:20|43209.8|43189.8|43209.5|43189.5|43209.8|43189.8|43209.5|43189.5|3
1639080630000|2021-12-09 20:10:30|||||||||1
1639080640000|2021-12-09 20:10:40|43211.7|43191.7|43214.2|43194.2|43216.7|43196.7|43211.7|43191.7|22
1639080650000|2021-12-09 20:10:50|43216.7|43196.7|43216.7|43196.7|43216.7|43196.7|43216.7|43196.7|0
1639080660000|2021-12-09 20:11:00|43214.5|43194.5|43219.2|43199.2|43219.2|43199.2|43214.2|43194.2|0
1639080670000|2021-12-09 20:11:10|43216.7|43196.7|43219.2|43199.2|43219.2|43199.2|43216.7|43196.7|0
1639080680000|2021-12-09 20:11:20|43217|43197|43214.2|43194.2|43217|43197|43214.2|43194.2|0
1639080690000|2021-12-09 20:11:30|43212|43192|43214.2|43194.2|43214.2|43194.2|43212|43192|2
1639080700000|2021-12-09 20:11:40|43216.7|43196.7|43216.4|43196.4|43219.2|43199.2|43214.2|43194.2|2
1639080710000|2021-12-09 20:11:50|43214.5|43194.5|43216.7|43196.7|43219.2|43199.2|43214.2|43194.2|0
1639080720000|2021-12-09 20:12:00|43214.2|43194.2|43214.2|43194.2|43214.2|43194.2|43214.2|43194.2|3
1639080730000|2021-12-09 20:12:10|43212|43192|43206.7|43186.7|43212|43192|43206.7|43186.7|9
1639080740000|2021-12-09 20:12:20|||||||||2
1639080750000|2021-12-09 20:12:30|||||||||1
1639080760000|2021-12-09 20:12:40|43204.5|43184.5|43204.2|43184.2|43204.5|43184.5|43204.2|43184.2|1
1639080770000|2021-12-09 20:12:50|43201.7|43181.7|43201.7|43181.7|43201.7|43181.7|43201.7|43181.7|9
1639080780000|2021-12-09 20:13:00|43196.7|43176.7|43196.7|43176.7|43196.7|43176.7|43196.7|43176.7|7
1639080790000|2021-12-09 20:13:10|||||||||2
1639080800000|2021-12-09 20:13:20|43201.7|43181.7|43201.7|43181.7|43204.2|43184.2|43199.2|43179.2|1
1639080810000|2021-12-09 20:13:30|43202|43182|43206.7|43186.7|43206.7|43186.7|43202|43182|1
1639080820000|2021-12-09 20:13:40|43209.2|43189.2|43206.7|43186.7|43209.2|43189.2|43206.7|43186.7|0
1639080830000|2021-12-09 20:13:50|43208.9|43188.9|43206.7|43186.7|43208.9|43188.9|43206.7|43186.7|1
1639080840000|2021-12-09 20:14:00|43209.2|43189.2|43209.2|43189.2|43209.2|43189.2|43209.2|43189.2|1
1639080860000|2021-12-09 20:14:20|43211.7|43191.7|43211.7|43191.7|43211.7|43191.7|43211.7|43191.7|0
1639080870000|2021-12-09 20:14:30|43209.2|43189.2|43209.2|43189.2|43209.2|43189.2|43209.2|43189.2|0
1639080890000|2021-12-09 20:14:50|||||||||1
1639080900000|2021-12-09 20:15:00|43207|43187|43209.2|43189.2|43209.2|43189.2|43206.7|43186.7|0
1639080910000|2021-12-09 20:15:10|43207|43187|43206.7|43186.7|43208.9|43188.9|43206.7|43186.7|0
1639080920000|2021-12-09 20:15:20|||||||||3
1639080930000|2021-12-09 20:15:30|43204.5|43184.5|43201.7|43181.7|43206.4|43186.4|43201.7|43181.7|0
1639080940000|2021-12-09 20:15:40|43202|43182|43204.2|43184.2|43204.2|43184.2|43202|43182|0
1639080950000|2021-12-09 20:15:50|43202|43182|43201.7|43181.7|43202|43182|43201.7|43181.7|0
1639080960000|2021-12-09 20:16:00|43201.4|43181.4|43204.2|43184.2|43204.2|43184.2|43199.2|43179.2|6
1639080980000|2021-12-09 20:16:20|43201.7|43181.7|43199.2|43179.2|43201.7|43181.7|43199.2|43179.2|5
1639080990000|2021-12-09 20:16:30|||||||||8
1639081000000|2021-12-09 20:16:40|43201.7|43181.7|43199.2|43179.2|43201.7|43181.7|43199.2|43179.2|3
1639081010000|2021-12-09 20:16:50|43196.7|43176.7|43196.7|43176.7|43196.7|43176.7|43196.7|43176.7|5
1639081020000|2021-12-09 20:17:00|43194.5|43174.5|43191.7|43171.7|43194.5|43174.5|43191.7|43171.7|9
1639081030000|2021-12-09 20:17:10|43189.2|43169.2|43189.2|43169.2|43189.2|43169.2|43189.2|43169.2|4
1639081040000|2021-12-09 20:17:20|43188.9|43168.9|43188.9|43168.9|43188.9|43168.9|43188.9|43168.9|4
1639081050000|2021-12-09 20:17:30|||||||||4
1639081060000|2021-12-09 20:17:40|43186.7|43166.7|43186.7|43166.7|43186.7|43166.7|43186.7|43166.7|5
1639081070000|2021-12-09 20:17:50|43184.2|43164.2|43181.4|43161.4|43184.2|43164.2|43181.4|43161.4|5
1639081080000|2021-12-09 20:18:00|43189.2|43169.2|43191.7|43171.7|43191.7|43171.7|43189.2|43169.2|3
1639081090000|2021-12-09 20:18:10|43189.5|43169.5|43189.2|43169.2|43189.5|43169.5|43189.2|43169.2|6
1639081100000|2021-12-09 20:18:20|43187|43167|43184.2|43164.2|43187|43167|43184.2|43164.2|4
1639081110000|2021-12-09 20:18:30|||||||||3
1639081120000|2021-12-09 20:18:40|43181.7|43161.7|43179.2|43159.2|43181.7|43161.7|43179.2|43159.2|5
1639081130000|2021-12-09 20:18:50|43176.7|43156.7|43174.2|43154.2|43176.7|43156.7|43174.2|43154.2|7
1639081140000|2021-12-09 20:19:00|43171.7|43151.7|43176.7|43156.7|43176.7|43156.7|43169.5|43149.5|9
1639081150000|2021-12-09 20:19:10|43176.4|43156.4|43176.4|43156.4|43176.4|43156.4|43176.4|43156.4|4
1639081160000|2021-12-09 20:19:20|43176.7|43156.7|43174.2|43154.2|43176.7|43156.7|43174.2|43154.2|2
1639081170000|2021-12-09 20:19:30|43172|43152|43176.4|43156.4|43176.4|43156.4|43172|43152|5
1639081180000|2021-12-09 20:19:40|43174.2|43154.2|43176.7|43156.7|43176.7|43156.7|43174.2|43154.2|5
1639081190000|2021-12-09 20:19:50|43177|43157|43174.2|43154.2|43177|43157|43174.2|43154.2|2
1639081200000|2021-12-09 20:20:00|43177|43157|43174.2|43154.2|43177|43157|43174.2|43154.2|3
1639081210000|2021-12-09 20:20:10|43171.4|43151.4|43166.4|43146.4|43171.4|43151.4|43166.4|43146.4|9
1639081220000|2021-12-09 20:20:20|43164.2|43144.2|43162|43142|43164.2|43144.2|43162|43142|2
1639081230000|2021-12-09 20:20:30|43164.2|43144.2|43157|43137|43164.2|43144.2|43157|43137|6
1639081240000|2021-12-09 20:20:40|43156.7|43136.7|43171.7|43151.7|43171.7|43151.7|43156.7|43136.7|11
1639081250000|2021-12-09 20:20:50|43169.5|43149.5|43169.2|43149.2|43171.7|43151.7|43169.2|43149.2|2
1639081260000|2021-12-09 20:21:00|43167|43147|43166.7|43146.7|43167|43147|43166.7|43146.7|3
1639081270000|2021-12-09 20:21:10|43162|43142|43159.5|43139.5|43162|43142|43159.5|43139.5|3
1639081280000|2021-12-09 20:21:20|43159.2|43139.2|43157|43137|43159.5|43139.5|43157|43137|6
1639081290000|2021-12-09 20:21:30|43154.5|43134.5|43151.7|43131.7|43154.5|43134.5|43151.7|43131.7|7
1639081300000|2021-12-09 20:21:40|43153.9|43133.9|43151.7|43131.7|43154.2|43134.2|43151.7|43131.7|3
1639081310000|2021-12-09 20:21:50|43149.2|43129.2|43149.2|43129.2|43151.7|43131.7|43149.2|43129.2|5
1639081320000|2021-12-09 20:22:00|43149.5|43129.5|43149.5|43129.5|43149.5|43129.5|43147|43127|4
1639081330000|2021-12-09 20:22:10|43151.7|43131.7|43151.7|43131.7|43151.7|43131.7|43151.7|43131.7|3
1639081340000|2021-12-09 20:22:20|43149.5|43129.5|43147|43127|43151.7|43131.7|43147|43127|3
1639081350000|2021-12-09 20:22:30|43144.5|43124.5|43139.5|43119.5|43144.5|43124.5|43139.5|43119.5|8
1639081360000|2021-12-09 20:22:40|43139.2|43119.2|43136.7|43116.7|43139.2|43119.2|43136.7|43116.7|3
1639081370000|2021-12-09 20:22:50|43139.5|43119.5|43134.2|43114.2|43139.5|43119.5|43134.2|43114.2|7
1639081380000|2021-12-09 20:23:00|43138.8|43118.8|43139.2|43119.2|43139.2|43119.2|43138.8|43118.8|3
1639081390000|2021-12-09 20:23:10|43139.5|43119.5|43139.2|43119.2|43139.5|43119.5|43139.2|43119.2|6
1639081400000|2021-12-09 20:23:20|43141.7|43121.7|43145.1|43125.1|43145.1|43125.1|43141.7|43121.7|23
1639081410000|2021-12-09 20:23:30|43144.8|43124.8|43144.8|43124.8|43144.8|43124.8|43144.8|43124.8|2
1639081420000|2021-12-09 20:23:40|43142.6|43122.6|43132.6|43112.6|43142.6|43122.6|43132.6|43112.6|8
1639081430000|2021-12-09 20:23:50|43134.8|43114.8|43132.9|43112.9|43135.1|43115.1|43132.6|43112.6|3
1639081440000|2021-12-09 20:24:00|43132.6|43112.6|43125.1|43105.1|43132.6|43112.6|43125.1|43105.1|16
1639081450000|2021-12-09 20:24:10|43124.8|43104.8|43122.6|43102.6|43125.1|43105.1|43122.6|43102.6|8
1639081460000|2021-12-09 20:24:20|43127.3|43107.3|43127.6|43107.6|43129.8|43109.8|43125.1|43105.1|12
1639081470000|2021-12-09 20:24:30|43125.4|43105.4|43125.4|43105.4|43125.4|43105.4|43125.4|43105.4|3
1639081480000|2021-12-09 20:24:40|43122.9|43102.9|43115.4|43095.4|43122.9|43102.9|43115.4|43095.4|6
1639081490000|2021-12-09 20:24:50|43112.6|43092.6|43112.6|43092.6|43112.6|43092.6|43112.6|43092.6|8
1639081500000|2021-12-09 20:25:00|||||||||8
1639081520000|2021-12-09 20:25:20|43110.4|43090.4|43087.6|43067.6|43112.6|43092.6|43087.6|43067.6|19
1639081530000|2021-12-09 20:25:30|43085.4|43065.4|43085.1|43065.1|43087.6|43067.6|43082.6|43062.6|8
1639081540000|2021-12-09 20:25:40|43087.6|43067.6|43097.6|43077.6|43097.6|43077.6|43087.6|43067.6|14
1639081550000|2021-12-09 20:25:50|43100.1|43080.1|43105.1|43085.1|43105.1|43085.1|43100.1|43080.1|11
1639081560000|2021-12-09 20:26:00|43110.1|43090.1|43110.1|43090.1|43110.1|43090.1|43110.1|43090.1|3
1639081570000|2021-12-09 20:26:10|43107.9|43087.9|43107.6|43087.6|43107.9|43087.9|43107.6|43087.6|4
1639081580000|2021-12-09 20:26:20|43110.1|43090.1|43110.1|43090.1|43110.1|43090.1|43110.1|43090.1|0
1639081600000|2021-12-09 20:26:40|43112.3|43092.3|43112.3|43092.3|43112.3|43092.3|43112.3|43092.3|0
1639081610000|2021-12-09 20:26:50|43114.8|43094.8|43114.8|43094.8|43114.8|43094.8|43114.8|43094.8|0
1639081620000|2021-12-09 20:27:00|43117.3|43097.3|43119.8|43099.8|43119.8|43099.8|43117.3|43097.3|4
1639081630000|2021-12-09 20:27:10|43120.1|43100.1|43122.3|43102.3|43122.3|43102.3|43120.1|43100.1|6
1639081640000|2021-12-09 20:27:20|43124.8|43104.8|43125.1|43105.1|43125.1|43105.1|43124.8|43104.8|1
1639081650000|2021-12-09 20:27:30|43125.7|43105.7|43130.1|43110.1|43130.1|43110.1|43125.7|43105.7|1
1639081660000|2021-12-09 20:27:40|43132.6|43112.6|43135.4|43115.4|43135.4|43115.4|43132.6|43112.6|5
1639081680000|2021-12-09 20:28:00|43137.9|43117.9|43137.9|43117.9|43137.9|43117.9|43137.9|43117.9|0
1639081690000|2021-12-09 20:28:10|43140.1|43120.1|43140.4|43120.4|43140.4|43120.4|43140.1|43120.1|2
1639081700000|2021-12-09 20:28:20|43142.6|43122.6|43142.6|43122.6|43142.6|43122.6|43142.6|43122.6|4
1639081710000|2021-12-09 20:28:30|||||||||1
1639081730000|2021-12-09 20:28:50|43145.1|43125.1|43145.1|43125.1|43145.1|43125.1|43145.1|43125.1|3
1639081760000|2021-12-09 20:29:20|43142.6|43122.6|43127.6|43107.6|43142.6|43122.6|43127.6|43107.6|18
1639081770000|2021-12-09 20:29:30|43127.2|43107.2|43120.1|43100.1|43127.2|43107.2|43120.1|43100.1|5
1639081780000|2021-12-09 20:29:40|43117.9|43097.9|43117.6|43097.6|43117.9|43097.9|43117.6|43097.6|4
1639081790000|2021-12-09 20:29:50|43112.6|43092.6|43110.1|43090.1|43112.6|43092.6|43110.1|43090.1|6
1639081800000|2021-12-09 20:30:00|43105.1|43085.1|43102.6|43082.6|43105.1|43085.1|43102.6|43082.6|4
1639081810000|2021-12-09 20:30:10|43104.7|43084.7|43104.7|43084.7|43104.7|43084.7|43104.7|43084.7|10
1639081820000|2021-12-09 20:30:20|43102.6|43082.6|43100.1|43080.1|43105.1|43085.1|43100.1|43080.1|12
1639081830000|2021-12-09 20:30:30|43102.2|43082.2|43100.4|43080.4|43102.6|43082.6|43100.1|43080.1|9
1639081840000|2021-12-09 20:30:40|43100.1|43080.1|43100.1|43080.1|43105.1|43085.1|43100.1|43080.1|9
1639081850000|2021-12-09 20:30:50|43097.6|43077.6|43087.9|43067.9|43097.6|43077.6|43087.9|43067.9|17
1639081860000|2021-12-09 20:31:00|43090.1|43070.1|43090.1|43070.1|43090.1|43070.1|43090.1|43070.1|8
1639081870000|2021-12-09 20:31:10|43090|43070|43090|43070|43090|43070|43090|43070|6
1639081880000|2021-12-09 20:31:20|43090.4|43070.4|43090.4|43070.4|43090.4|43070.4|43090.4|43070.4|9
1639081890000|2021-12-09 20:31:30|||||||||5
1639081900000|2021-12-09 20:31:40|43090|43070|43082.9|43062.9|43090|43070|43082.9|43062.9|12
1639081910000|2021-12-09 20:31:50|43082.5|43062.5|43080.4|43060.4|43082.9|43062.9|43080.4|43060.4|6
1639081920000|2021-12-09 20:32:00|43082.5|43062.5|43080.4|43060.4|43082.5|43062.5|43080.4|43060.4|6
1639081930000|2021-12-09 20:32:10|43080|43060|43080|43060|43080|43060|43080|43060|2
1639081940000|2021-12-09 20:32:20|||||||||7
1639081950000|2021-12-09 20:32:30|||||||||5
1639081960000|2021-12-09 20:32:40|43075.4|43055.4|43075|43055|43077.5|43057.5|43075|43055|12
1639081970000|2021-12-09 20:32:50|43075.4|43055.4|43057.9|43037.9|43075.4|43055.4|43057.9|43037.9|16
1639081980000|2021-12-09 20:33:00|43057.5|43037.5|43032.5|43012.5|43057.5|43037.5|43032.5|43012.5|43
1639081990000|2021-12-09 20:33:10|43035|43015|43040|43020|43040|43020|43035|43015|13
1639082000000|2021-12-09 20:33:20|43046.6|43026.6|43055|43035|43055|43035|43046.6|43026.6|10
1639082010000|2021-12-09 20:33:30|43057.2|43037.2|43057.5|43037.5|43057.5|43037.5|43057.2|43037.2|2
1639082020000|2021-12-09 20:33:40|43060|43040|43060|43040|43060|43040|43060|43040|1
1639082030000|2021-12-09 20:33:50|43057.8|43037.8|43057.5|43037.5|43057.8|43037.8|43057.5|43037.5|5
1639082040000|2021-12-09 20:34:00|43059.7|43039.7|43067.5|43047.5|43067.5|43047.5|43059.7|43039.7|5
1639082050000|2021-12-09 20:34:10|43072.5|43052.5|43072.5|43052.5|43072.5|43052.5|43072.5|43052.5|6
1639082060000|2021-12-09 20:34:20|43070|43050|43067.2|43047.2|43070|43050|43067.2|43047.2|5
1639082070000|2021-12-09 20:34:30|43066.9|43046.9|43059.7|43039.7|43066.9|43046.9|43057.5|43037.5|8
1639082080000|2021-12-09 20:34:40|43060|43040|43065|43045|43065|43045|43060|43040|4
1639082090000|2021-12-09 20:34:50|43062.5|43042.5|43060|43040|43065|43045|43060|43040|5
1639082100000|2021-12-09 20:35:00|43062.2|43042.2|43062.2|43042.2|43062.2|43042.2|43062.2|43042.2|5
1639082110000|2021-12-09 20:35:10|43062.5|43042.5|43062.5|43042.5|43062.5|43042.5|43062.5|43042.5|3
1639082120000|2021-12-09 20:35:20|43062.8|43042.8|43060|43040|43062.8|43042.8|43060|43040|4
1639082130000|2021-12-09 20:35:30|43065|43045|43065|43045|43065|43045|43065|43045|4
1639082140000|2021-12-09 20:35:40|43062.5|43042.5|43062.5|43042.5|43062.5|43042.5|43062.5|43042.5|5
1639082150000|2021-12-09 20:35:50|43060|43040|43060|43040|43060|43040|43060|43040|8
1639082160000|2021-12-09 20:36:00|43060.3|43040.3|43060|43040|43060.3|43040.3|43060|43040|3
1639082170000|2021-12-09 20:36:10|43062.5|43042.5|43062.5|43042.5|43062.5|43042.5|43062.5|43042.5|4
1639082180000|2021-12-09 20:36:20|||||||||5
1639082190000|2021-12-09 20:36:30|43060.3|43040.3|43057.5|43037.5|43060.3|43040.3|43057.5|43037.5|5
1639082200000|2021-12-09 20:36:40|||||||||3
1639082210000|2021-12-09 20:36:50|43047.5|43027.5|43047.2|43027.2|43047.5|43027.5|43045|43025|7
1639082220000|2021-12-09 20:37:00|43047.5|43027.5|43050|43030|43050|43030|43045|43025|11
1639082230000|2021-12-09 20:37:10|43050.3|43030.3|43050.3|43030.3|43050.3|43030.3|43050.3|43030.3|9
1639082240000|2021-12-09 20:37:20|43052.5|43032.5|43052.5|43032.5|43052.5|43032.5|43052.5|43032.5|1
1639082250000|2021-12-09 20:37:30|||||||||5
1639082260000|2021-12-09 20:37:40|43050|43030|43052.5|43032.5|43052.5|43032.5|43050|43030|4
1639082270000|2021-12-09 20:37:50|43050|43030|43047.5|43027.5|43050|43030|43047.5|43027.5|8
1639082280000|2021-12-09 20:38:00|43042.5|43022.5|43042.5|43022.5|43042.5|43022.5|43042.5|43022.5|5
1639082290000|2021-12-09 20:38:10|43037.5|43017.5|43035|43015|43037.5|43017.5|43032.5|43012.5|2
1639082300000|2021-12-09 20:38:20|43034.7|43014.7|43035|43015|43035|43015|43032.5|43012.5|5
1639082310000|2021-12-09 20:38:30|43034.7|43014.7|43032.5|43012.5|43034.7|43014.7|43032.5|43012.5|5
1639082320000|2021-12-09 20:38:40|43020.3|43000.3|43018.1|42998.1|43020.3|43000.3|43018.1|42998.1|26
1639082330000|2021-12-09 20:38:50|43020.3|43000.3|42987.5|42967.5|43020.3|43000.3|42977.5|42957.5|18
1639082340000|2021-12-09 20:39:00|42989.7|42969.7|43005.3|42985.3|43005.3|42985.3|42989.7|42969.7|12
1639082350000|2021-12-09 20:39:10|43005|42985|43005|42985|43005|42985|43005|42985|4
1639082360000|2021-12-09 20:39:20|43007.5|42987.5|43010|42990|43010|42990|43007.5|42987.5|4
1639082370000|2021-12-09 20:39:30|43012.2|42992.2|43017.5|42997.5|43017.5|42997.5|43012.2|42992.2|3
1639082380000|2021-12-09 20:39:40|43019.7|42999.7|43022.2|43002.2|43022.2|43002.2|43019.7|42999.7|3
1639082390000|2021-12-09 20:39:50|||||||||1
1639082400000|2021-12-09 20:40:00|43022.5|43002.5|43022.5|43002.5|43022.5|43002.5|43022.5|43002.5|14
1639082410000|2021-12-09 20:40:10|43024.7|43004.7|43025|43005|43025|43005|43024.7|43004.7|1
1639082420000|2021-12-09 20:40:20|43039.1|43019.1|43040|43020|43040|43020|43039.1|43019.1|2
1639082430000|2021-12-09 20:40:30|43042.5|43022.5|43050|43030|43050|43030|43042.5|43022.5|5
1639082450000|2021-12-09 20:40:50|43047.5|43027.5|43050|43030|43050|43030|43047.5|43027.5|5
1639082460000|2021-12-09 20:41:00|43060.6|43040.6|43072.5|43052.5|43072.5|43052.5|43060.6|43040.6|6
1639082470000|2021-12-09 20:41:10|43079.7|43059.7|43080|43060|43100|43080|43079.7|43059.7|11
1639082480000|2021-12-09 20:41:20|43077.5|43057.5|43060|43040|43077.5|43057.5|43060|43040|36
1639082490000|2021-12-09 20:41:30|43030.6|43010.6|43030.3|43010.3|43030.6|43010.6|43030.3|43010.3|5
1639082500000|2021-12-09 20:41:40|43034.7|43014.7|43035|43015|43035|43015|43034.7|43014.7|0
1639082520000|2021-12-09 20:42:00|43042.2|43022.2|43042.2|43022.2|43042.2|43022.2|43042.2|43022.2|2
1639082550000|2021-12-09 20:42:30|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|4
1639082560000|2021-12-09 20:42:40|43059.7|43039.7|43070|43050|43070|43050|43059.7|43039.7|3
1639082580000|2021-12-09 20:43:00|43074.4|43054.4|43082.5|43062.5|43082.5|43062.5|43074.4|43054.4|17
1639082590000|2021-12-09 20:43:10|43080.3|43060.3|43080|43060|43084.7|43064.7|43080|43060|0
1639082640000|2021-12-09 20:44:00|43082.2|43062.2|43087.5|43067.5|43087.5|43067.5|43082.2|43062.2|2
1639082650000|2021-12-09 20:44:10|43089.7|43069.7|43092.2|43072.2|43092.2|43072.2|43089.7|43069.7|1
1639082660000|2021-12-09 20:44:20|43091.9|43071.9|43087.5|43067.5|43091.9|43071.9|43087.5|43067.5|1
1639082690000|2021-12-09 20:44:50|43080.3|43060.3|43080|43060|43080.3|43060.3|43080|43060|3
1639082700000|2021-12-09 20:45:00|43082.5|43062.5|43095|43075|43099.7|43079.7|43082.5|43062.5|6
1639082710000|2021-12-09 20:45:10|43085.3|43065.3|43083.1|43063.1|43085.3|43065.3|43083.1|43063.1|4
1639082720000|2021-12-09 20:45:20|43085|43065|43080|43060|43085|43065|43080|43060|0
1639082760000|2021-12-09 20:46:00|43084.7|43064.7|43092.2|43072.2|43092.2|43072.2|43084.7|43064.7|3
1639082770000|2021-12-09 20:46:10|43097.5|43077.5|43097.5|43077.5|43097.5|43077.5|43097.5|43077.5|2
1639082780000|2021-12-09 20:46:20|43097.2|43077.2|43090.6|43070.6|43097.2|43077.2|43090.6|43070.6|7
1639082790000|2021-12-09 20:46:30|43089.7|43069.7|43085|43065|43089.7|43069.7|43085|43065|0
1639082810000|2021-12-09 20:46:50|43082.2|43062.2|43074.7|43054.7|43082.2|43062.2|43074.7|43054.7|15
1639082820000|2021-12-09 20:47:00|43072.5|43052.5|43077.5|43057.5|43077.5|43057.5|43072.5|43052.5|6
1639082830000|2021-12-09 20:47:10|43077.8|43057.8|43082.2|43062.2|43087.5|43067.5|43077.8|43057.8|5
1639082840000|2021-12-09 20:47:20|43079.7|43059.7|43077.5|43057.5|43079.7|43059.7|43077.5|43057.5|1
1639082870000|2021-12-09 20:47:50|||||||||3
1639082880000|2021-12-09 20:48:00|43079.7|43059.7|43087.5|43067.5|43087.5|43067.5|43079.7|43059.7|1
1639082890000|2021-12-09 20:48:10|43087.8|43067.8|43087.8|43067.8|43087.8|43067.8|43087.8|43067.8|1
1639082900000|2021-12-09 20:48:20|43090.3|43070.3|43092.8|43072.8|43092.8|43072.8|43090.3|43070.3|1
1639082910000|2021-12-09 20:48:30|43092.5|43072.5|43094.7|43074.7|43094.7|43074.7|43092.5|43072.5|4
1639082920000|2021-12-09 20:48:40|43095|43075|43097.5|43077.5|43100|43080|43095|43075|10
1639082930000|2021-12-09 20:48:50|43099.7|43079.7|43099.7|43079.7|43099.7|43079.7|43099.7|43079.7|1
1639082940000|2021-12-09 20:49:00|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|1
1639082950000|2021-12-09 20:49:10|43104.4|43084.4|43102.2|43082.2|43104.4|43084.4|43102.2|43082.2|0
1639082960000|2021-12-09 20:49:20|43104.7|43084.7|43102.2|43082.2|43106.9|43086.9|43102.2|43082.2|1
1639082970000|2021-12-09 20:49:30|43104.7|43084.7|43093.8|43073.8|43107.2|43087.2|43093.8|43073.8|7
1639082980000|2021-12-09 20:49:40|43087.2|43067.2|43087.2|43067.2|43087.2|43067.2|43087.2|43067.2|1
1639082990000|2021-12-09 20:49:50|43089.7|43069.7|43089.4|43069.4|43089.7|43069.7|43087.5|43067.5|0
1639083000000|2021-12-09 20:50:00|43089.7|43069.7|43082.2|43062.2|43089.7|43069.7|43082.2|43062.2|4
1639083010000|2021-12-09 20:50:10|43084.4|43064.4|43084.4|43064.4|43084.4|43064.4|43082.2|43062.2|1
1639083020000|2021-12-09 20:50:20|43082.2|43062.2|43082.2|43062.2|43084.4|43064.4|43082.2|43062.2|1
1639083030000|2021-12-09 20:50:30|43084.4|43064.4|43087.2|43067.2|43087.2|43067.2|43084.4|43064.4|4
1639083040000|2021-12-09 20:50:40|43084.7|43064.7|43084.7|43064.7|43084.7|43064.7|43084.7|43064.7|0
1639083050000|2021-12-09 20:50:50|43084.4|43064.4|43082.2|43062.2|43084.4|43064.4|43082.2|43062.2|0
1639083060000|2021-12-09 20:51:00|43079.7|43059.7|43082.2|43062.2|43082.2|43062.2|43079.7|43059.7|3
1639083070000|2021-12-09 20:51:10|43087.2|43067.2|43087.2|43067.2|43087.2|43067.2|43087.2|43067.2|1
1639083080000|2021-12-09 20:51:20|43082.2|43062.2|43084.4|43064.4|43087.2|43067.2|43082.2|43062.2|2
1639083090000|2021-12-09 20:51:30|43082.2|43062.2|43084.7|43064.7|43084.7|43064.7|43082.2|43062.2|1
1639083100000|2021-12-09 20:51:40|43082.5|43062.5|43084.7|43064.7|43084.7|43064.7|43082.2|43062.2|1
1639083110000|2021-12-09 20:51:50|43086.9|43066.9|43084.7|43064.7|43086.9|43066.9|43084.7|43064.7|0
1639083120000|2021-12-09 20:52:00|43087.2|43067.2|43094.7|43074.7|43094.7|43074.7|43087.2|43067.2|5
1639083130000|2021-12-09 20:52:10|43097.2|43077.2|43094.7|43074.7|43097.2|43077.2|43094.7|43074.7|4
1639083140000|2021-12-09 20:52:20|||||||||1
1639083150000|2021-12-09 20:52:30|||||||||1
1639083160000|2021-12-09 20:52:40|43096.9|43076.9|43099.4|43079.4|43099.4|43079.4|43096.9|43076.9|0
1639083170000|2021-12-09 20:52:50|43099.7|43079.7|43099.7|43079.7|43099.7|43079.7|43099.7|43079.7|0
1639083180000|2021-12-09 20:53:00|43102.2|43082.2|43107.5|43087.5|43107.5|43087.5|43102.2|43082.2|4
1639083190000|2021-12-09 20:53:10|43107.2|43087.2|43107.2|43087.2|43107.5|43087.5|43107.2|43087.2|13
1639083200000|2021-12-09 20:53:20|43104.7|43084.7|43094.7|43074.7|43104.7|43084.7|43094.7|43074.7|4
1639083210000|2021-12-09 20:53:30|43092.5|43072.5|43084.7|43064.7|43092.5|43072.5|43084.7|43064.7|2
1639083220000|2021-12-09 20:53:40|43089.7|43069.7|43089.7|43069.7|43089.7|43069.7|43089.7|43069.7|5
1639083230000|2021-12-09 20:53:50|43092.2|43072.2|43097.2|43077.2|43097.2|43077.2|43092.2|43072.2|2
1639083240000|2021-12-09 20:54:00|43101.9|43081.9|43099.7|43079.7|43101.9|43081.9|43099.7|43079.7|3
1639083250000|2021-12-09 20:54:10|43097.5|43077.5|43094.4|43074.4|43097.5|43077.5|43089.7|43069.7|2
1639083260000|2021-12-09 20:54:20|43096.9|43076.9|43097.2|43077.2|43097.2|43077.2|43094.7|43074.7|1
1639083270000|2021-12-09 20:54:30|43094.7|43074.7|43094.7|43074.7|43094.7|43074.7|43094.7|43074.7|1
1639083280000|2021-12-09 20:54:40|43092.5|43072.5|43089.7|43069.7|43092.5|43072.5|43089.7|43069.7|1
1639083300000|2021-12-09 20:55:00|43094.7|43074.7|43102.2|43082.2|43102.2|43082.2|43094.7|43074.7|4
1639083310000|2021-12-09 20:55:10|43092.5|43072.5|43084.1|43064.1|43092.5|43072.5|43081.9|43061.9|9
1639083320000|2021-12-09 20:55:20|43081.9|43061.9|43081.9|43061.9|43082.2|43062.2|43081.9|43061.9|3
1639083330000|2021-12-09 20:55:30|43084.1|43064.1|43084.1|43064.1|43084.1|43064.1|43084.1|43064.1|0
1639083340000|2021-12-09 20:55:40|43084.4|43064.4|43084.7|43064.7|43084.7|43064.7|43081.9|43061.9|1
1639083350000|2021-12-09 20:55:50|43084.4|43064.4|43082.2|43062.2|43084.4|43064.4|43082.2|43062.2|1
1639083360000|2021-12-09 20:56:00|43084.7|43064.7|43084.7|43064.7|43084.7|43064.7|43084.7|43064.7|0
1639083370000|2021-12-09 20:56:10|43084.4|43064.4|43084.4|43064.4|43084.4|43064.4|43084.4|43064.4|3
1639083390000|2021-12-09 20:56:30|43084.7|43064.7|43084.4|43064.4|43084.7|43064.7|43084.4|43064.4|1
1639083400000|2021-12-09 20:56:40|43082.5|43062.5|43084.7|43064.7|43084.7|43064.7|43082.5|43062.5|1
1639083410000|2021-12-09 20:56:50|43082.5|43062.5|43081.9|43061.9|43082.5|43062.5|43081.9|43061.9|1
1639083420000|2021-12-09 20:57:00|43084.1|43064.1|43087.2|43067.2|43087.2|43067.2|43084.1|43064.1|3
1639083430000|2021-12-09 20:57:10|43092.2|43072.2|43097.2|43077.2|43097.2|43077.2|43092.2|43072.2|3
1639083440000|2021-12-09 20:57:20|43094.7|43074.7|43094.7|43074.7|43094.7|43074.7|43094.7|43074.7|3
1639083490000|2021-12-09 20:58:10|43089.7|43069.7|43089.7|43069.7|43089.7|43069.7|43084.7|43064.7|5
1639083500000|2021-12-09 20:58:20|43091.9|43071.9|43092.2|43072.2|43092.2|43072.2|43091.9|43071.9|1
1639083510000|2021-12-09 20:58:30|43094.4|43074.4|43097.2|43077.2|43097.2|43077.2|43094.4|43074.4|5
1639083520000|2021-12-09 20:58:40|43092.5|43072.5|43092.2|43072.2|43092.5|43072.5|43092.2|43072.2|0
1639083530000|2021-12-09 20:58:50|43090|43070|43094.7|43074.7|43094.7|43074.7|43090|43070|2
1639083540000|2021-12-09 20:59:00|43101.6|43081.6|43099.7|43079.7|43101.9|43081.9|43097.2|43077.2|7
1639083550000|2021-12-09 20:59:10|43097.5|43077.5|43089.7|43069.7|43097.5|43077.5|43087.2|43067.2|4
1639083560000|2021-12-09 20:59:20|43094.7|43074.7|43094.7|43074.7|43094.7|43074.7|43094.7|43074.7|1
1639083570000|2021-12-09 20:59:30|43097.2|43077.2|43102.2|43082.2|43102.2|43082.2|43097.2|43077.2|2
1639083580000|2021-12-09 20:59:40|43099.7|43079.7|43092.2|43072.2|43099.7|43079.7|43092.2|43072.2|5
1639083590000|2021-12-09 20:59:50|43090|43070|43085|43065|43090|43070|43085|43065|7
1639083600000|2021-12-09 21:00:00|43089.4|43069.4|43094.7|43074.7|43094.7|43074.7|43085|43065|15
1639083610000|2021-12-09 21:00:10|43092.2|43072.2|43089.7|43069.7|43092.2|43072.2|43087.5|43067.5|3
1639083620000|2021-12-09 21:00:20|43087.2|43067.2|43084.4|43064.4|43087.2|43067.2|43084.4|43064.4|2
1639083630000|2021-12-09 21:00:30|43084.7|43064.7|43084.7|43064.7|43084.7|43064.7|43084.7|43064.7|1
1639083640000|2021-12-09 21:00:40|43087.2|43067.2|43096.9|43076.9|43096.9|43076.9|43087.2|43067.2|2
1639083650000|2021-12-09 21:00:50|43097.2|43077.2|43097.2|43077.2|43097.2|43077.2|43097.2|43077.2|1
1639083660000|2021-12-09 21:01:00|43099.4|43079.4|43099.7|43079.7|43099.7|43079.7|43099.4|43079.4|0
1639083680000|2021-12-09 21:01:20|||||||||1
1639083690000|2021-12-09 21:01:30|43101.9|43081.9|43097.2|43077.2|43102.2|43082.2|43097.2|43077.2|6
1639083750000|2021-12-09 21:02:30|43094.7|43074.7|43094.7|43074.7|43094.7|43074.7|43094.7|43074.7|4
1639083780000|2021-12-09 21:03:00|43092.5|43072.5|43092.2|43072.2|43092.5|43072.5|43092.2|43072.2|0
1639083800000|2021-12-09 21:03:20|43089.7|43069.7|43089.7|43069.7|43089.7|43069.7|43089.7|43069.7|0
1639083810000|2021-12-09 21:03:30|43087.5|43067.5|43089.4|43069.4|43089.4|43069.4|43087.2|43067.2|0
1639083820000|2021-12-09 21:03:40|43089.7|43069.7|43089.7|43069.7|43089.7|43069.7|43089.7|43069.7|1
1639083830000|2021-12-09 21:03:50|43092.2|43072.2|43092.2|43072.2|43092.2|43072.2|43092.2|43072.2|1
1639083870000|2021-12-09 21:04:30|43097.2|43077.2|43097.2|43077.2|43097.2|43077.2|43097.2|43077.2|1
1639083880000|2021-12-09 21:04:40|||||||||2
1639083900000|2021-12-09 21:05:00|43099.4|43079.4|43099.7|43079.7|43099.7|43079.7|43099.4|43079.4|3
1639083910000|2021-12-09 21:05:10|43104.7|43084.7|43104.7|43084.7|43104.7|43084.7|43104.7|43084.7|3
1639083950000|2021-12-09 21:05:50|||||||||1
1639083960000|2021-12-09 21:06:00|43106.9|43086.9|43101.9|43081.9|43106.9|43086.9|43101.9|43081.9|1
1639083970000|2021-12-09 21:06:10|43096.9|43076.9|43094.7|43074.7|43096.9|43076.9|43094.7|43074.7|1
1639083980000|2021-12-09 21:06:20|43096.9|43076.9|43096.9|43076.9|43096.9|43076.9|43096.9|43076.9|1
1639083990000|2021-12-09 21:06:30|43097.2|43077.2|43097.2|43077.2|43097.2|43077.2|43097.2|43077.2|1
1639084000000|2021-12-09 21:06:40|43095|43075|43089.7|43069.7|43095|43075|43089.7|43069.7|1
1639084010000|2021-12-09 21:06:50|43087.5|43067.5|43087.5|43067.5|43087.5|43067.5|43087.5|43067.5|1
1639084020000|2021-12-09 21:07:00|43089.7|43069.7|43089.7|43069.7|43089.7|43069.7|43089.7|43069.7|0
1639084120000|2021-12-09 21:08:40|43082.5|43062.5|43082.5|43062.5|43082.5|43062.5|43082.5|43062.5|2
1639084140000|2021-12-09 21:09:00|43084.4|43064.4|43082.5|43062.5|43084.4|43064.4|43082.5|43062.5|1
1639084150000|2021-12-09 21:09:10|43082.2|43062.2|43087.2|43067.2|43087.2|43067.2|43082.2|43062.2|2
1639084160000|2021-12-09 21:09:20|43087.5|43067.5|43094.7|43074.7|43094.7|43074.7|43087.5|43067.5|6
1639084170000|2021-12-09 21:09:30|43097.2|43077.2|43094.7|43074.7|43097.2|43077.2|43094.7|43074.7|2
1639084200000|2021-12-09 21:10:00|43092.5|43072.5|43092.2|43072.2|43092.5|43072.5|43092.2|43072.2|0
1639084220000|2021-12-09 21:10:20|43094.4|43074.4|43097.2|43077.2|43097.2|43077.2|43094.4|43074.4|0
1639084240000|2021-12-09 21:10:40|43099.7|43079.7|43101.9|43081.9|43101.9|43081.9|43099.7|43079.7|2
1639084250000|2021-12-09 21:10:50|43102.2|43082.2|43099.7|43079.7|43102.2|43082.2|43099.7|43079.7|1
1639084260000|2021-12-09 21:11:00|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|1
1639084270000|2021-12-09 21:11:10|43100|43080|43100|43080|43100|43080|43100|43080|0
1639084290000|2021-12-09 21:11:30|43099.7|43079.7|43102.2|43082.2|43102.2|43082.2|43099.7|43079.7|1
1639084340000|2021-12-09 21:12:20|43099.7|43079.7|43099.7|43079.7|43099.7|43079.7|43099.7|43079.7|0
1639084350000|2021-12-09 21:12:30|43101.9|43081.9|43102.2|43082.2|43102.2|43082.2|43099.7|43079.7|0
1639084360000|2021-12-09 21:12:40|43104.4|43084.4|43104.7|43084.7|43104.7|43084.7|43104.4|43084.4|0
1639084380000|2021-12-09 21:13:00|43102.5|43082.5|43104.7|43084.7|43104.7|43084.7|43102.2|43082.2|2
1639084410000|2021-12-09 21:13:30|||||||||5
1639084420000|2021-12-09 21:13:40|||||||||1
1639084450000|2021-12-09 21:14:10|43106.9|43086.9|43107.2|43087.2|43107.2|43087.2|43106.9|43086.9|3
1639084480000|2021-12-09 21:14:40|43109.4|43089.4|43109.7|43089.7|43109.7|43089.7|43109.4|43089.4|0
1639084500000|2021-12-09 21:15:00|43111.9|43091.9|43111.9|43091.9|43111.9|43091.9|43111.9|43091.9|4
1639084560000|2021-12-09 21:16:00|43112.2|43092.2|43107.2|43087.2|43112.2|43092.2|43107.2|43087.2|2
1639084590000|2021-12-09 21:16:30|43104.7|43084.7|43107.2|43087.2|43107.2|43087.2|43104.7|43084.7|1
1639084600000|2021-12-09 21:16:40|43104.7|43084.7|43107.2|43087.2|43107.2|43087.2|43104.7|43084.7|0
1639084610000|2021-12-09 21:16:50|43105|43085|43107.2|43087.2|43107.2|43087.2|43104.7|43084.7|0
1639084620000|2021-12-09 21:17:00|43105|43085|43107.2|43087.2|43107.2|43087.2|43104.7|43084.7|0
1639084660000|2021-12-09 21:17:40|43109.7|43089.7|43109.7|43089.7|43109.7|43089.7|43109.7|43089.7|1
1639084680000|2021-12-09 21:18:00|43107.2|43087.2|43107.2|43087.2|43107.2|43087.2|43107.2|43087.2|2
1639084740000|2021-12-09 21:19:00|43104.7|43084.7|43104.7|43084.7|43104.7|43084.7|43104.7|43084.7|1
1639084750000|2021-12-09 21:19:10|43107.2|43087.2|43107.2|43087.2|43107.2|43087.2|43107.2|43087.2|2
1639084820000|2021-12-09 21:20:20|43109.4|43089.4|43109.7|43089.7|43109.7|43089.7|43109.4|43089.4|3
1639084830000|2021-12-09 21:20:30|43112.2|43092.2|43112.2|43092.2|43112.2|43092.2|43112.2|43092.2|1
1639084860000|2021-12-09 21:21:00|43109.7|43089.7|43109.7|43089.7|43109.7|43089.7|43109.7|43089.7|0
1639084880000|2021-12-09 21:21:20|43109.4|43089.4|43109.4|43089.4|43109.7|43089.7|43109.1|43089.1|1
1639084900000|2021-12-09 21:21:40|43109.7|43089.7|43109.7|43089.7|43109.7|43089.7|43109.7|43089.7|0
1639084920000|2021-12-09 21:22:00|43109.4|43089.4|43109.4|43089.4|43109.4|43089.4|43109.4|43089.4|0
1639084950000|2021-12-09 21:22:30|43109.7|43089.7|43110|43090|43110|43090|43109.7|43089.7|1
1639084960000|2021-12-09 21:22:40|43107.8|43087.8|43107.5|43087.5|43107.8|43087.8|43107.5|43087.5|0
1639084970000|2021-12-09 21:22:50|43110|43090|43110|43090|43110|43090|43110|43090|1
1639084990000|2021-12-09 21:23:10|43112.2|43092.2|43110|43090|43112.2|43092.2|43110|43090|0
1639085000000|2021-12-09 21:23:20|43107.8|43087.8|43107.5|43087.5|43107.8|43087.8|43107.5|43087.5|0
1639085050000|2021-12-09 21:24:10|43109.7|43089.7|43112.5|43092.5|43112.5|43092.5|43109.7|43089.7|0
1639085060000|2021-12-09 21:24:20|43110|43090|43110|43090|43110|43090|43110|43090|1
1639085080000|2021-12-09 21:24:40|43112.5|43092.5|43110|43090|43112.5|43092.5|43110|43090|1
1639085090000|2021-12-09 21:24:50|||||||||1
1639085130000|2021-12-09 21:25:30|43107.8|43087.8|43107.8|43087.8|43107.8|43087.8|43107.8|43087.8|0
1639085160000|2021-12-09 21:26:00|43112.5|43092.5|43112.5|43092.5|43112.5|43092.5|43112.5|43092.5|1
1639085180000|2021-12-09 21:26:20|||||||||1
1639085220000|2021-12-09 21:27:00|43115|43095|43117.5|43097.5|43117.5|43097.5|43115|43095|4
1639085230000|2021-12-09 21:27:10|43120|43100|43120|43100|43120|43100|43120|43100|1
1639085240000|2021-12-09 21:27:20|||||||||2
1639085270000|2021-12-09 21:27:50|43120.3|43100.3|43120.3|43100.3|43120.3|43100.3|43120.3|43100.3|0
1639085280000|2021-12-09 21:28:00|||||||||1
1639085330000|2021-12-09 21:28:50|||||||||4
1639085340000|2021-12-09 21:29:00|43117.8|43097.8|43117.8|43097.8|43117.8|43097.8|43117.8|43097.8|2
1639085350000|2021-12-09 21:29:10|43117.5|43097.5|43117.5|43097.5|43117.5|43097.5|43117.5|43097.5|1
1639085360000|2021-12-09 21:29:20|43115|43095|43112.8|43092.8|43115|43095|43112.8|43092.8|4
1639085380000|2021-12-09 21:29:40|43115|43095|43120|43100|43120|43100|43114.7|43094.7|4
1639085400000|2021-12-09 21:30:00|43124.7|43104.7|43124.7|43104.7|43124.7|43104.7|43124.7|43104.7|5
1639085410000|2021-12-09 21:30:10|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|5
1639085440000|2021-12-09 21:30:40|||||||||2
1639085450000|2021-12-09 21:30:50|||||||||2
1639085490000|2021-12-09 21:31:30|||||||||1
1639085520000|2021-12-09 21:32:00|43126.6|43106.6|43127.2|43107.2|43127.2|43107.2|43126.6|43106.6|1
1639085630000|2021-12-09 21:33:50|||||||||2
1639085640000|2021-12-09 21:34:00|||||||||1
1639085650000|2021-12-09 21:34:10|||||||||1
1639085680000|2021-12-09 21:34:40|43129.4|43109.4|43132.2|43112.2|43132.2|43112.2|43129.4|43109.4|4
1639085700000|2021-12-09 21:35:00|||||||||3
1639085720000|2021-12-09 21:35:20|43134.4|43114.4|43134.4|43114.4|43134.4|43114.4|43134.4|43114.4|4
1639085730000|2021-12-09 21:35:30|43136.6|43116.6|43136.6|43116.6|43136.6|43116.6|43136.6|43116.6|1
1639085750000|2021-12-09 21:35:50|43134.4|43114.4|43134.4|43114.4|43134.4|43114.4|43134.4|43114.4|3
1639085760000|2021-12-09 21:36:00|43136.6|43116.6|43136.9|43116.9|43136.9|43116.9|43136.6|43116.6|2
1639085780000|2021-12-09 21:36:20|43137.2|43117.2|43137.2|43117.2|43137.2|43117.2|43137.2|43117.2|1
1639085860000|2021-12-09 21:37:40|||||||||1
1639085890000|2021-12-09 21:38:10|||||||||2
1639085900000|2021-12-09 21:38:20|||||||||2
1639085910000|2021-12-09 21:38:30|43135|43115|43137.2|43117.2|43137.2|43117.2|43135|43115|2
1639085920000|2021-12-09 21:38:40|43134.7|43114.7|43134.7|43114.7|43134.7|43114.7|43134.7|43114.7|1
1639085930000|2021-12-09 21:38:50|43132.2|43112.2|43132.2|43112.2|43132.2|43112.2|43132.2|43112.2|2
1639085940000|2021-12-09 21:39:00|43129.7|43109.7|43129.7|43109.7|43129.7|43109.7|43129.7|43109.7|1
1639085950000|2021-12-09 21:39:10|43132.2|43112.2|43129.4|43109.4|43132.2|43112.2|43129.4|43109.4|2
1639085990000|2021-12-09 21:39:50|||||||||1
1639086010000|2021-12-09 21:40:10|43126.9|43106.9|43129.4|43109.4|43129.4|43109.4|43126.9|43106.9|1
1639086020000|2021-12-09 21:40:20|||||||||1
1639086030000|2021-12-09 21:40:30|||||||||1
1639086040000|2021-12-09 21:40:40|43129.1|43109.1|43124.7|43104.7|43129.1|43109.1|43124.7|43104.7|1
1639086090000|2021-12-09 21:41:30|43119.7|43099.7|43112.2|43092.2|43119.7|43099.7|43112.2|43092.2|7
1639086110000|2021-12-09 21:41:50|43114.4|43094.4|43114.7|43094.7|43114.7|43094.7|43114.4|43094.4|4
1639086130000|2021-12-09 21:42:10|43117.2|43097.2|43119.7|43099.7|43119.7|43099.7|43117.2|43097.2|0
1639086140000|2021-12-09 21:42:20|||||||||1
1639086150000|2021-12-09 21:42:30|43122.5|43102.5|43122.5|43102.5|43122.5|43102.5|43122.5|43102.5|1
1639086180000|2021-12-09 21:43:00|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|0
1639086190000|2021-12-09 21:43:10|43124.7|43104.7|43124.7|43104.7|43124.7|43104.7|43124.7|43104.7|1
1639086210000|2021-12-09 21:43:30|43122.2|43102.2|43119.7|43099.7|43122.2|43102.2|43119.7|43099.7|0
1639086230000|2021-12-09 21:43:50|||||||||1
1639086240000|2021-12-09 21:44:00|43121.9|43101.9|43122.2|43102.2|43122.2|43102.2|43121.9|43101.9|0
1639086280000|2021-12-09 21:44:40|43124.7|43104.7|43124.7|43104.7|43124.7|43104.7|43124.7|43104.7|1
1639086290000|2021-12-09 21:44:50|43132.2|43112.2|43129.7|43109.7|43132.2|43112.2|43129.7|43109.7|2
1639086300000|2021-12-09 21:45:00|43127.5|43107.5|43119.7|43099.7|43127.5|43107.5|43119.7|43099.7|3
1639086310000|2021-12-09 21:45:10|||||||||2
1639086340000|2021-12-09 21:45:40|43122.2|43102.2|43119.7|43099.7|43122.2|43102.2|43119.7|43099.7|1
1639086440000|2021-12-09 21:47:20|||||||||1
1639086450000|2021-12-09 21:47:30|||||||||2
1639086460000|2021-12-09 21:47:40|43115|43095|43115|43095|43115|43095|43115|43095|2
1639086470000|2021-12-09 21:47:50|43117.5|43097.5|43117.5|43097.5|43117.5|43097.5|43117.5|43097.5|0
1639086500000|2021-12-09 21:48:20|||||||||1
1639086510000|2021-12-09 21:48:30|43119.7|43099.7|43119.7|43099.7|43119.7|43099.7|43119.7|43099.7|0
1639086530000|2021-12-09 21:48:50|||||||||4
1639086540000|2021-12-09 21:49:00|43117.2|43097.2|43117.2|43097.2|43117.2|43097.2|43117.2|43097.2|3
1639086550000|2021-12-09 21:49:10|43112.5|43092.5|43112.2|43092.2|43112.5|43092.5|43112.2|43092.2|2
1639086560000|2021-12-09 21:49:20|43114.7|43094.7|43111.9|43091.9|43114.7|43094.7|43109.7|43089.7|10
1639086570000|2021-12-09 21:49:30|43112.2|43092.2|43109.7|43089.7|43112.2|43092.2|43109.7|43089.7|3
1639086580000|2021-12-09 21:49:40|||||||||4
1639086600000|2021-12-09 21:50:00|43109.4|43089.4|43107.2|43087.2|43109.4|43089.4|43107.2|43087.2|3
1639086610000|2021-12-09 21:50:10|43104.7|43084.7|43104.7|43084.7|43104.7|43084.7|43104.7|43084.7|0
1639086620000|2021-12-09 21:50:20|||||||||1
1639086640000|2021-12-09 21:50:40|||||||||2
1639086660000|2021-12-09 21:51:00|43107.2|43087.2|43107.2|43087.2|43107.2|43087.2|43107.2|43087.2|2
1639086740000|2021-12-09 21:52:20|43109.7|43089.7|43112.2|43092.2|43112.2|43092.2|43109.7|43089.7|0
1639086770000|2021-12-09 21:52:50|43117.2|43097.2|43117.2|43097.2|43117.2|43097.2|43117.2|43097.2|1
1639086790000|2021-12-09 21:53:10|||||||||1
1639086820000|2021-12-09 21:53:40|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|2
1639086830000|2021-12-09 21:53:50|43124.4|43104.4|43127.2|43107.2|43127.2|43107.2|43124.4|43104.4|0
1639086840000|2021-12-09 21:54:00|43129.4|43109.4|43129.4|43109.4|43129.4|43109.4|43129.4|43109.4|4
1639086860000|2021-12-09 21:54:20|43129.7|43109.7|43129.7|43109.7|43129.7|43109.7|43129.7|43109.7|0
1639086890000|2021-12-09 21:54:50|43132.2|43112.2|43134.7|43114.7|43134.7|43114.7|43132.2|43112.2|2
1639086900000|2021-12-09 21:55:00|||||||||1
1639086910000|2021-12-09 21:55:10|43137.2|43117.2|43137.2|43117.2|43137.2|43117.2|43137.2|43117.2|3
1639086940000|2021-12-09 21:55:40|||||||||4
1639086950000|2021-12-09 21:55:50|||||||||1
1639086960000|2021-12-09 21:56:00|43137.5|43117.5|43137.5|43117.5|43137.5|43117.5|43137.5|43117.5|2
1639086970000|2021-12-09 21:56:10|43137.2|43117.2|43137.2|43117.2|43137.2|43117.2|43137.2|43117.2|2
1639086990000|2021-12-09 21:56:30|43139.7|43119.7|43139.7|43119.7|43139.7|43119.7|43139.7|43119.7|0
1639087060000|2021-12-09 21:57:40|43142.2|43122.2|43142.2|43122.2|43142.2|43122.2|43142.2|43122.2|4
1639087070000|2021-12-09 21:57:50|43146.9|43126.9|43151.9|43131.9|43151.9|43131.9|43146.9|43126.9|10
1639087120000|2021-12-09 21:58:40|43154.1|43134.1|43151.9|43131.9|43154.1|43134.1|43151.9|43131.9|21
1639087130000|2021-12-09 21:58:50|43152.2|43132.2|43152.2|43132.2|43152.2|43132.2|43152.2|43132.2|1
1639087170000|2021-12-09 21:59:30|43149.7|43129.7|43150|43130|43150|43130|43147.2|43127.2|5
1639087180000|2021-12-09 21:59:40|43152.2|43132.2|43152.2|43132.2|43152.2|43132.2|43152.2|43132.2|2
1639087190000|2021-12-09 21:59:50|43154.7|43134.7|43157.2|43137.2|43157.2|43137.2|43154.7|43134.7|0
1639090800000|2021-12-09 23:00:00|43167.8|43147.8|43137.5|43117.5|43167.8|43147.8|43122.5|43102.5|22
1639090810000|2021-12-09 23:00:10|43139.7|43119.7|43142.2|43122.2|43142.2|43122.2|43139.7|43119.7|4
1639090820000|2021-12-09 23:00:20|43147.2|43127.2|43151.8|43131.8|43151.8|43131.8|43147.2|43127.2|1
1639090830000|2021-12-09 23:00:30|43155|43135|43155|43135|43157.2|43137.2|43155|43135|6
1639090840000|2021-12-09 23:00:40|||||||||2
1639090850000|2021-12-09 23:00:50|||||||||6
1639090860000|2021-12-09 23:01:00|43157.5|43137.5|43155.3|43135.3|43157.5|43137.5|43155.3|43135.3|3
1639090870000|2021-12-09 23:01:10|43155|43135|43152.8|43132.8|43155|43135|43152.8|43132.8|1
1639090880000|2021-12-09 23:01:20|43150.6|43130.6|43152.8|43132.8|43152.8|43132.8|43150.6|43130.6|2
1639090890000|2021-12-09 23:01:30|43152.5|43132.5|43154.6|43134.6|43154.6|43134.6|43149.6|43129.6|1
1639090900000|2021-12-09 23:01:40|43155|43135|43155|43135|43155|43135|43155|43135|0
1639090930000|2021-12-09 23:02:10|||||||||2
1639090950000|2021-12-09 23:02:30|43157.1|43137.1|43157.1|43137.1|43157.1|43137.1|43157.1|43137.1|0
1639090960000|2021-12-09 23:02:40|43157.5|43137.5|43157.5|43137.5|43157.5|43137.5|43157.5|43137.5|1
1639090980000|2021-12-09 23:03:00|43157.8|43137.8|43157.8|43137.8|43157.8|43137.8|43157.8|43137.8|0
1639091000000|2021-12-09 23:03:20|43157.5|43137.5|43157.5|43137.5|43157.5|43137.5|43157.5|43137.5|3
1639091010000|2021-12-09 23:03:30|43159.6|43139.6|43162.5|43142.5|43162.5|43142.5|43159.6|43139.6|2
1639091020000|2021-12-09 23:03:40|43165.3|43145.3|43167.8|43147.8|43167.8|43147.8|43165.3|43145.3|2
1639091030000|2021-12-09 23:03:50|43170|43150|43170|43150|43170|43150|43170|43150|0
1639091040000|2021-12-09 23:04:00|43170.3|43150.3|43167.8|43147.8|43170.3|43150.3|43167.8|43147.8|0
1639091120000|2021-12-09 23:05:20|||||||||1
1639091150000|2021-12-09 23:05:50|43167.5|43147.5|43162.5|43142.5|43167.5|43147.5|43162.5|43142.5|3
1639091160000|2021-12-09 23:06:00|43160.3|43140.3|43160|43140|43160.3|43140.3|43160|43140|2
1639091180000|2021-12-09 23:06:20|43162.5|43142.5|43160.3|43140.3|43162.5|43142.5|43160.3|43140.3|0
1639091190000|2021-12-09 23:06:30|43160|43140|43159.6|43139.6|43160|43140|43157.8|43137.8|1
1639091200000|2021-12-09 23:06:40|43160|43140|43160|43140|43160|43140|43160|43140|0
1639091230000|2021-12-09 23:07:10|43157.5|43137.5|43157.5|43137.5|43157.5|43137.5|43157.5|43137.5|0
1639091240000|2021-12-09 23:07:20|43159.6|43139.6|43160|43140|43160|43140|43159.6|43139.6|0
1639091290000|2021-12-09 23:08:10|43159.9|43139.9|43159.9|43139.9|43159.9|43139.9|43159.9|43139.9|0
1639091310000|2021-12-09 23:08:30|||||||||1
1639091340000|2021-12-09 23:09:00|||||||||2
1639091420000|2021-12-09 23:10:20|||||||||2
1639091430000|2021-12-09 23:10:30|43162.1|43142.1|43162.4|43142.4|43162.4|43142.4|43162.1|43142.1|0
1639091510000|2021-12-09 23:11:50|43162.8|43142.8|43159.9|43139.9|43162.8|43142.8|43159.9|43139.9|5
1639091520000|2021-12-09 23:12:00|43162.4|43142.4|43162.4|43142.4|43162.4|43142.4|43162.4|43142.4|1
1639091530000|2021-12-09 23:12:10|43164.6|43144.6|43164.6|43144.6|43164.6|43144.6|43164.6|43144.6|1
1639091540000|2021-12-09 23:12:20|43162.8|43142.8|43162.4|43142.4|43162.8|43142.8|43162.4|43142.4|1
1639091550000|2021-12-09 23:12:30|43159.9|43139.9|43159.9|43139.9|43159.9|43139.9|43159.9|43139.9|1
1639091620000|2021-12-09 23:13:40|||||||||1
1639091640000|2021-12-09 23:14:00|43157.4|43137.4|43154.9|43134.9|43157.4|43137.4|43154.9|43134.9|0
1639091660000|2021-12-09 23:14:20|43150.3|43130.3|43150.3|43130.3|43150.3|43130.3|43150.3|43130.3|2
1639091670000|2021-12-09 23:14:30|43149.9|43129.9|43142.4|43122.4|43149.9|43129.9|43142.4|43122.4|1
1639091680000|2021-12-09 23:14:40|||||||||1
1639091700000|2021-12-09 23:15:00|||||||||1
1639091720000|2021-12-09 23:15:20|43139.9|43119.9|43139.9|43119.9|43139.9|43119.9|43139.9|43119.9|0
1639091740000|2021-12-09 23:15:40|43137.8|43117.8|43137.4|43117.4|43137.8|43117.8|43137.4|43117.4|0
1639091750000|2021-12-09 23:15:50|43137.7|43117.7|43142.4|43122.4|43142.4|43122.4|43137.7|43117.7|1
1639091780000|2021-12-09 23:16:20|43144.9|43124.9|43144.9|43124.9|43144.9|43124.9|43144.9|43124.9|0
1639091810000|2021-12-09 23:16:50|43147.1|43127.1|43144.9|43124.9|43147.1|43127.1|43144.9|43124.9|1
1639091900000|2021-12-09 23:18:20|||||||||2
1639091950000|2021-12-09 23:19:10|||||||||1
1639091970000|2021-12-09 23:19:30|43142.4|43122.4|43139.9|43119.9|43142.4|43122.4|43139.9|43119.9|1
1639091980000|2021-12-09 23:19:40|43137.7|43117.7|43137.7|43117.7|43137.7|43117.7|43137.7|43117.7|0
1639092000000|2021-12-09 23:20:00|43142.4|43122.4|43142.4|43122.4|43142.4|43122.4|43139.9|43119.9|1
1639092010000|2021-12-09 23:20:10|43139.9|43119.9|43142.4|43122.4|43142.4|43122.4|43139.9|43119.9|0
1639092150000|2021-12-09 23:22:30|||||||||1
1639092170000|2021-12-09 23:22:50|43144.9|43124.9|43144.9|43124.9|43144.9|43124.9|43144.9|43124.9|2
1639092200000|2021-12-09 23:23:20|43145.2|43125.2|43145.2|43125.2|43145.2|43125.2|43145.2|43125.2|1
1639092210000|2021-12-09 23:23:30|43144.6|43124.6|43144.6|43124.6|43144.6|43124.6|43144.6|43124.6|7
1639092220000|2021-12-09 23:23:40|43144.9|43124.9|43144.9|43124.9|43144.9|43124.9|43144.9|43124.9|1
1639092230000|2021-12-09 23:23:50|43144.6|43124.6|43144.6|43124.6|43144.6|43124.6|43144.6|43124.6|0
1639092250000|2021-12-09 23:24:10|43146.8|43126.8|43149.3|43129.3|43149.3|43129.3|43146.8|43126.8|3
1639092260000|2021-12-09 23:24:20|43144.6|43124.6|43144.6|43124.6|43144.6|43124.6|43144.6|43124.6|0
1639092270000|2021-12-09 23:24:30|43144.3|43124.3|43144.3|43124.3|43144.3|43124.3|43144.3|43124.3|0
1639092280000|2021-12-09 23:24:40|||||||||1
1639092540000|2021-12-09 23:29:00|43144.6|43124.6|43154.3|43134.3|43154.3|43134.3|43144.6|43124.6|2
1639092550000|2021-12-09 23:29:10|43156.5|43136.5|43154.3|43134.3|43156.5|43136.5|43154.3|43134.3|0
1639092580000|2021-12-09 23:29:40|||||||||1
1639092600000|2021-12-09 23:30:00|||||||||2
1639092620000|2021-12-09 23:30:20|43151.5|43131.5|43151.5|43131.5|43151.5|43131.5|43151.5|43131.5|1
1639092630000|2021-12-09 23:30:30|43149.3|43129.3|43149.3|43129.3|43149.3|43129.3|43149.3|43129.3|0
1639092710000|2021-12-09 23:31:50|||||||||2
1639092720000|2021-12-09 23:32:00|43151.5|43131.5|43151.5|43131.5|43151.5|43131.5|43151.5|43131.5|0
1639092730000|2021-12-09 23:32:10|43151.8|43131.8|43151.8|43131.8|43151.8|43131.8|43151.8|43131.8|0
1639092750000|2021-12-09 23:32:30|43154|43134|43151.8|43131.8|43154|43134|43151.8|43131.8|1
1639092800000|2021-12-09 23:33:20|43149.3|43129.3|43149.3|43129.3|43149.3|43129.3|43149.3|43129.3|1
1639092810000|2021-12-09 23:33:30|43147.1|43127.1|43147.1|43127.1|43147.1|43127.1|43147.1|43127.1|1
1639092830000|2021-12-09 23:33:50|||||||||1
1639092860000|2021-12-09 23:34:20|43144.9|43124.9|43144.9|43124.9|43144.9|43124.9|43144.9|43124.9|0
1639092870000|2021-12-09 23:34:30|43144.3|43124.3|43134.3|43114.3|43144.3|43124.3|43134.3|43114.3|1
1639092890000|2021-12-09 23:34:50|43132.1|43112.1|43132.1|43112.1|43132.1|43112.1|43132.1|43112.1|1
1639092900000|2021-12-09 23:35:00|||||||||3
1639092910000|2021-12-09 23:35:10|||||||||2
1639092920000|2021-12-09 23:35:20|43134.3|43114.3|43134.3|43114.3|43134.3|43114.3|43134.3|43114.3|0
1639092930000|2021-12-09 23:35:30|43132.1|43112.1|43129.9|43109.9|43132.1|43112.1|43129.9|43109.9|3
1639092940000|2021-12-09 23:35:40|43129.6|43109.6|43129.6|43109.6|43129.6|43109.6|43129.6|43109.6|0
1639092950000|2021-12-09 23:35:50|43131.8|43111.8|43131.8|43111.8|43131.8|43111.8|43131.8|43111.8|2
1639092960000|2021-12-09 23:36:00|43134|43114|43134.3|43114.3|43134.3|43114.3|43134|43114|5
1639093030000|2021-12-09 23:37:10|43136.8|43116.8|43136.8|43116.8|43136.8|43116.8|43136.8|43116.8|3
1639093040000|2021-12-09 23:37:20|43139|43119|43139.3|43119.3|43139.3|43119.3|43139|43119|0
1639093110000|2021-12-09 23:38:30|43141.5|43121.5|43141.8|43121.8|43141.8|43121.8|43141.5|43121.5|0
1639093200000|2021-12-09 23:40:00|43144|43124|43144|43124|43144|43124|43144|43124|3
1639093230000|2021-12-09 23:40:30|||||||||2
1639093240000|2021-12-09 23:40:40|||||||||1
1639093250000|2021-12-09 23:40:50|43146.5|43126.5|43144.3|43124.3|43146.5|43126.5|43144.3|43124.3|1
1639093260000|2021-12-09 23:41:00|||||||||2
1639093360000|2021-12-09 23:42:40|||||||||2
1639093470000|2021-12-09 23:44:30|43142.1|43122.1|43141.8|43121.8|43142.1|43122.1|43141.8|43121.8|0
1639093480000|2021-12-09 23:44:40|43144|43124|43144.3|43124.3|43144.3|43124.3|43144|43124|0
1639093500000|2021-12-09 23:45:00|43142.1|43122.1|43139.3|43119.3|43142.1|43122.1|43139.3|43119.3|3
1639093520000|2021-12-09 23:45:20|43141.5|43121.5|43139.3|43119.3|43141.5|43121.5|43139.3|43119.3|0
1639093530000|2021-12-09 23:45:30|43137.1|43117.1|43139|43119|43139.3|43119.3|43136.8|43116.8|1
1639093540000|2021-12-09 23:45:40|43137.1|43117.1|43139.6|43119.6|43139.6|43119.6|43136.8|43116.8|0
1639093550000|2021-12-09 23:45:50|||||||||1
1639093560000|2021-12-09 23:46:00|43142.1|43122.1|43142.1|43122.1|43142.1|43122.1|43142.1|43122.1|1
1639093610000|2021-12-09 23:46:50|43139.3|43119.3|43139.3|43119.3|43139.3|43119.3|43139.3|43119.3|3
1639093640000|2021-12-09 23:47:20|43137.1|43117.1|43139.3|43119.3|43139.3|43119.3|43137.1|43117.1|0
1639093660000|2021-12-09 23:47:40|43137.1|43117.1|43139.3|43119.3|43139.3|43119.3|43136.8|43116.8|0
1639093670000|2021-12-09 23:47:50|43137.1|43117.1|43136.8|43116.8|43139.3|43119.3|43136.8|43116.8|1
1639093680000|2021-12-09 23:48:00|43131.8|43111.8|43131.8|43111.8|43131.8|43111.8|43131.8|43111.8|2
1639093740000|2021-12-09 23:49:00|43129.3|43109.3|43129.3|43109.3|43129.3|43109.3|43129.3|43109.3|2
1639093760000|2021-12-09 23:49:20|43127.1|43107.1|43126.8|43106.8|43127.1|43107.1|43126.8|43106.8|0
1639093770000|2021-12-09 23:49:30|43121.8|43101.8|43119.6|43099.6|43121.8|43101.8|43119.6|43099.6|4
1639093780000|2021-12-09 23:49:40|43119.3|43099.3|43119.3|43099.3|43119.3|43099.3|43119.3|43099.3|0
1639093840000|2021-12-09 23:50:40|43117.1|43097.1|43119.3|43099.3|43119.3|43099.3|43116.8|43096.8|2
1639093870000|2021-12-09 23:51:10|||||||||1
1639093880000|2021-12-09 23:51:20|||||||||1
1639093910000|2021-12-09 23:51:50|43117.1|43097.1|43116.8|43096.8|43117.1|43097.1|43116.8|43096.8|0
1639093930000|2021-12-09 23:52:10|43114.6|43094.6|43114.3|43094.3|43114.6|43094.6|43114.3|43094.3|2
1639093970000|2021-12-09 23:52:50|43116.8|43096.8|43116.8|43096.8|43116.8|43096.8|43116.8|43096.8|0
1639093980000|2021-12-09 23:53:00|43119.3|43099.3|43119.3|43099.3|43119.3|43099.3|43119.3|43099.3|1
1639093990000|2021-12-09 23:53:10|43116.8|43096.8|43116.8|43096.8|43116.8|43096.8|43116.8|43096.8|3
1639094000000|2021-12-09 23:53:20|43119|43099|43119.3|43099.3|43119.3|43099.3|43116.8|43096.8|3
1639094010000|2021-12-09 23:53:30|43121.5|43101.5|43121.8|43101.8|43121.8|43101.8|43121.5|43101.5|0
1639094040000|2021-12-09 23:54:00|||||||||2
1639094070000|2021-12-09 23:54:30|43124.3|43104.3|43121.8|43101.8|43124.3|43104.3|43121.8|43101.8|1
1639094080000|2021-12-09 23:54:40|43124.3|43104.3|43124.3|43104.3|43124.3|43104.3|43124.3|43104.3|2
1639094120000|2021-12-09 23:55:20|43124|43104|43124.3|43104.3|43124.3|43104.3|43124|43104|1
1639094150000|2021-12-09 23:55:50|43126.8|43106.8|43129.3|43109.3|43129.3|43109.3|43126.8|43106.8|2
1639094180000|2021-12-09 23:56:20|43131.8|43111.8|43131.8|43111.8|43131.8|43111.8|43131.8|43111.8|1
1639094190000|2021-12-09 23:56:30|43134.3|43114.3|43134.3|43114.3|43134.3|43114.3|43134.3|43114.3|0
1639094270000|2021-12-09 23:57:50|43129.3|43109.3|43126.8|43106.8|43129.3|43109.3|43126.8|43106.8|2
1639094280000|2021-12-09 23:58:00|||||||||1
1639094290000|2021-12-09 23:58:10|43124.6|43104.6|43124.3|43104.3|43124.6|43104.6|43124.3|43104.3|0
1639094340000|2021-12-09 23:59:00|43121.8|43101.8|43121.8|43101.8|43121.8|43101.8|43121.8|43101.8|2
1639094360000|2021-12-09 23:59:20|||||||||1
1639094390000|2021-12-09 23:59:50|43119.3|43099.3|43119.3|43099.3|43119.3|43099.3|43119.3|43099.3|0
1639094400000|2021-12-10 00:00:00|43121.8|43101.8|43126.8|43106.8|43126.8|43106.8|43121.8|43101.8|10
1639094410000|2021-12-10 00:00:10|43124.6|43104.6|43131.8|43111.8|43131.8|43111.8|43124.3|43104.3|7
1639094420000|2021-12-10 00:00:20|43129.3|43109.3|43129|43109|43129.3|43109.3|43129|43109|0
1639094430000|2021-12-10 00:00:30|43129.3|43109.3|43131.8|43111.8|43131.8|43111.8|43129.3|43109.3|0
1639094450000|2021-12-10 00:00:50|||||||||1
1639094460000|2021-12-10 00:01:00|43131.5|43111.5|43129.3|43109.3|43131.5|43111.5|43127.1|43107.1|2
1639094480000|2021-12-10 00:01:20|43136.5|43116.5|43134.3|43114.3|43136.8|43116.8|43134.3|43114.3|4
1639094490000|2021-12-10 00:01:30|43139.3|43119.3|43141.8|43121.8|43141.8|43121.8|43139.3|43119.3|5
1639094500000|2021-12-10 00:01:40|43141.5|43121.5|43142.1|43122.1|43144.3|43124.3|43141.5|43121.5|0
1639094510000|2021-12-10 00:01:50|43144|43124|43141.8|43121.8|43144.3|43124.3|43141.8|43121.8|2
1639094520000|2021-12-10 00:02:00|43139.3|43119.3|43139.3|43119.3|43139.3|43119.3|43139.3|43119.3|2
1639094540000|2021-12-10 00:02:20|43141.5|43121.5|43141.8|43121.8|43141.8|43121.8|43141.5|43121.5|0
1639094550000|2021-12-10 00:02:30|43139.6|43119.6|43144|43124|43144.3|43124.3|43139.3|43119.3|0
1639094560000|2021-12-10 00:02:40|43141.8|43121.8|43139.3|43119.3|43141.8|43121.8|43139.3|43119.3|0
1639094620000|2021-12-10 00:03:40|43136.5|43116.5|43131.8|43111.8|43136.5|43116.5|43131.8|43111.8|2
1639094630000|2021-12-10 00:03:50|43129.3|43109.3|43129.3|43109.3|43129.3|43109.3|43124.3|43104.3|1
1639094640000|2021-12-10 00:04:00|43129.6|43109.6|43129.3|43109.3|43129.6|43109.6|43129.3|43109.3|0
1639094650000|2021-12-10 00:04:10|43131.8|43111.8|43134.6|43114.6|43136.5|43116.5|43131.8|43111.8|0
1639094660000|2021-12-10 00:04:20|43136.8|43116.8|43136.8|43116.8|43136.8|43116.8|43136.8|43116.8|0
1639094670000|2021-12-10 00:04:30|43136.5|43116.5|43136.5|43116.5|43136.5|43116.5|43136.5|43116.5|0
1639094680000|2021-12-10 00:04:40|43134.6|43114.6|43136.8|43116.8|43136.8|43116.8|43134.6|43114.6|0
1639094700000|2021-12-10 00:05:00|43139.3|43119.3|43159.3|43139.3|43159.3|43139.3|43139.3|43119.3|6
1639094710000|2021-12-10 00:05:10|43156.8|43136.8|43156.8|43136.8|43156.8|43136.8|43156.8|43136.8|3
1639094720000|2021-12-10 00:05:20|43157.1|43137.1|43156.8|43136.8|43159.3|43139.3|43156.8|43136.8|7
1639094730000|2021-12-10 00:05:30|43154.3|43134.3|43156.5|43136.5|43156.8|43136.8|43154.3|43134.3|0
1639094740000|2021-12-10 00:05:40|43154.3|43134.3|43154.3|43134.3|43154.3|43134.3|43154.3|43134.3|0
1639094750000|2021-12-10 00:05:50|43156.8|43136.8|43154.3|43134.3|43156.8|43136.8|43154.3|43134.3|0
1639094760000|2021-12-10 00:06:00|43156.8|43136.8|43154.3|43134.3|43156.8|43136.8|43154.3|43134.3|0
1639094770000|2021-12-10 00:06:10|43156.8|43136.8|43154.3|43134.3|43156.8|43136.8|43154.3|43134.3|0
1639094780000|2021-12-10 00:06:20|43156.8|43136.8|43156.8|43136.8|43156.8|43136.8|43154.3|43134.3|0
1639094790000|2021-12-10 00:06:30|43154.6|43134.6|43154.3|43134.3|43154.6|43134.6|43154.3|43134.3|0
1639094800000|2021-12-10 00:06:40|43156.8|43136.8|43154.3|43134.3|43156.8|43136.8|43154.3|43134.3|3
1639094810000|2021-12-10 00:06:50|43152.1|43132.1|43144.3|43124.3|43152.1|43132.1|43144.3|43124.3|2
1639094830000|2021-12-10 00:07:10|43141.8|43121.8|43141.8|43121.8|43141.8|43121.8|43141.8|43121.8|1
1639094860000|2021-12-10 00:07:40|43144|43124|43144.3|43124.3|43144.3|43124.3|43141.8|43121.8|0
1639094910000|2021-12-10 00:08:30|43139.3|43119.3|43139.3|43119.3|43139.3|43119.3|43139.3|43119.3|3
1639094930000|2021-12-10 00:08:50|43137.1|43117.1|43134.3|43114.3|43137.1|43117.1|43134.3|43114.3|3
1639094940000|2021-12-10 00:09:00|43129.3|43109.3|43129.3|43109.3|43129.3|43109.3|43129.3|43109.3|2
1639094950000|2021-12-10 00:09:10|43129|43109|43119.3|43099.3|43129|43109|43116.8|43096.8|15
1639094970000|2021-12-10 00:09:30|43114.6|43094.6|43121.8|43101.8|43121.8|43101.8|43114.6|43094.6|8
1639094980000|2021-12-10 00:09:40|43124.3|43104.3|43121.8|43101.8|43124.3|43104.3|43119.3|43099.3|0
1639094990000|2021-12-10 00:09:50|43124.3|43104.3|43124.3|43104.3|43124.3|43104.3|43124.3|43104.3|1
1639095010000|2021-12-10 00:10:10|43126.5|43106.5|43126.5|43106.5|43126.5|43106.5|43126.5|43106.5|0
1639095030000|2021-12-10 00:10:30|43126.8|43106.8|43126.8|43106.8|43126.8|43106.8|43126.8|43106.8|0
1639095050000|2021-12-10 00:10:50|43131.8|43111.8|43131.8|43111.8|43131.8|43111.8|43131.8|43111.8|2
1639095070000|2021-12-10 00:11:10|43134|43114|43136.2|43116.2|43136.2|43116.2|43134|43114|1
1639095080000|2021-12-10 00:11:20|43138.4|43118.4|43144.3|43124.3|43144.3|43124.3|43138.4|43118.4|2
1639095100000|2021-12-10 00:11:40|43151.2|43131.2|43154.3|43134.3|43154.3|43134.3|43151.2|43131.2|11
1639095110000|2021-12-10 00:11:50|43151.8|43131.8|43154.3|43134.3|43154.3|43134.3|43151.8|43131.8|6
1639095120000|2021-12-10 00:12:00|43156.8|43136.8|43156.8|43136.8|43156.8|43136.8|43156.8|43136.8|0
1639095130000|2021-12-10 00:12:10|43159.3|43139.3|43157.1|43137.1|43159.3|43139.3|43157.1|43137.1|0
1639095140000|2021-12-10 00:12:20|43159.6|43139.6|43157.1|43137.1|43159.6|43139.6|43157.1|43137.1|0
1639095150000|2021-12-10 00:12:30|43154.6|43134.6|43154.3|43134.3|43154.6|43134.6|43154.3|43134.3|0
1639095180000|2021-12-10 00:13:00|||||||||1
1639095200000|2021-12-10 00:13:20|43154.6|43134.6|43154.6|43134.6|43154.6|43134.6|43154.6|43134.6|1
1639095210000|2021-12-10 00:13:30|43156.8|43136.8|43156.8|43136.8|43156.8|43136.8|43154.3|43134.3|0
1639095220000|2021-12-10 00:13:40|43154.3|43134.3|43154.3|43134.3|43154.3|43134.3|43154.3|43134.3|0
1639095230000|2021-12-10 00:13:50|43156.5|43136.5|43156.8|43136.8|43156.8|43136.8|43156.5|43136.5|0
1639095240000|2021-12-10 00:14:00|43154.3|43134.3|43157.1|43137.1|43159.3|43139.3|43154.3|43134.3|2
1639095250000|2021-12-10 00:14:10|43159.3|43139.3|43159.6|43139.6|43159.6|43139.6|43159.3|43139.3|2
1639095260000|2021-12-10 00:14:20|43162.1|43142.1|43164.3|43144.3|43164.3|43144.3|43162.1|43142.1|1
1639095300000|2021-12-10 00:15:00|43161.8|43141.8|43161.8|43141.8|43161.8|43141.8|43161.8|43141.8|1
1639095320000|2021-12-10 00:15:20|43166.2|43146.2|43169.3|43149.3|43169.3|43149.3|43166.2|43146.2|3
1639095330000|2021-12-10 00:15:30|43171.8|43151.8|43169.3|43149.3|43171.8|43151.8|43169.3|43149.3|0
1639095360000|2021-12-10 00:16:00|43171.5|43151.5|43171.8|43151.8|43171.8|43151.8|43171.5|43151.5|0
1639095370000|2021-12-10 00:16:10|43174|43154|43174.3|43154.3|43174.3|43154.3|43174|43154|0
1639095390000|2021-12-10 00:16:30|43181.8|43161.8|43181.8|43161.8|43181.8|43161.8|43181.8|43161.8|1
1639095410000|2021-12-10 00:16:50|43184.3|43164.3|43184.3|43164.3|43184.3|43164.3|43184.3|43164.3|2
1639095420000|2021-12-10 00:17:00|43184.6|43164.6|43184.3|43164.3|43186.8|43166.8|43184.3|43164.3|1
1639095430000|2021-12-10 00:17:10|43189.3|43169.3|43184.3|43164.3|43189.3|43169.3|43184.3|43164.3|1
1639095440000|2021-12-10 00:17:20|43184.9|43164.9|43184.3|43164.3|43187.1|43167.1|43184.3|43164.3|1
1639095450000|2021-12-10 00:17:30|43189.3|43169.3|43187.1|43167.1|43189.3|43169.3|43187.1|43167.1|0
1639095460000|2021-12-10 00:17:40|43191.5|43171.5|43199.3|43179.3|43199.3|43179.3|43191.5|43171.5|16
1639095470000|2021-12-10 00:17:50|43197.1|43177.1|43191.8|43171.8|43197.1|43177.1|43191.8|43171.8|0
1639095490000|2021-12-10 00:18:10|43189.6|43169.6|43191.8|43171.8|43191.8|43171.8|43189.3|43169.3|0
1639095500000|2021-12-10 00:18:20|43194|43174|43194.3|43174.3|43194.3|43174.3|43194|43174|2
1639095520000|2021-12-10 00:18:40|||||||||2
1639095540000|2021-12-10 00:19:00|43192.1|43172.1|43191.8|43171.8|43192.1|43172.1|43191.8|43171.8|2
1639095560000|2021-12-10 00:19:20|43189.6|43169.6|43189.6|43169.6|43189.6|43169.6|43189.6|43169.6|0
1639095580000|2021-12-10 00:19:40|43187.1|43167.1|43181.8|43161.8|43187.1|43167.1|43181.8|43161.8|4
1639095590000|2021-12-10 00:19:50|43179.3|43159.3|43179.3|43159.3|43179.3|43159.3|43179.3|43159.3|1
1639095610000|2021-12-10 00:20:10|43174.3|43154.3|43174.3|43154.3|43174.3|43154.3|43174.3|43154.3|2
1639095630000|2021-12-10 00:20:30|||||||||1
1639095650000|2021-12-10 00:20:50|||||||||1
1639095720000|2021-12-10 00:22:00|43179.3|43159.3|43179.3|43159.3|43179.3|43159.3|43179.3|43159.3|1
1639095730000|2021-12-10 00:22:10|||||||||3
1639095750000|2021-12-10 00:22:30|43174.3|43154.3|43174.3|43154.3|43174.3|43154.3|43174.3|43154.3|2
1639095760000|2021-12-10 00:22:40|43174|43154|43174|43154|43174|43154|43174|43154|0
1639095780000|2021-12-10 00:23:00|43171.5|43151.5|43169.3|43149.3|43171.5|43151.5|43169.3|43149.3|7
1639095800000|2021-12-10 00:23:20|43167.1|43147.1|43166.8|43146.8|43167.1|43147.1|43166.8|43146.8|0
1639095810000|2021-12-10 00:23:30|43159.9|43139.9|43159.3|43139.3|43159.9|43139.9|43156.8|43136.8|7
1639095830000|2021-12-10 00:23:50|43154.6|43134.6|43154.6|43134.6|43154.6|43134.6|43154.6|43134.6|1
1639095840000|2021-12-10 00:24:00|43156.8|43136.8|43159.3|43139.3|43159.3|43139.3|43156.8|43136.8|1
1639095860000|2021-12-10 00:24:20|43161.5|43141.5|43159.3|43139.3|43161.8|43141.8|43159.3|43139.3|0
1639095880000|2021-12-10 00:24:40|43161.5|43141.5|43159.3|43139.3|43161.8|43141.8|43159.3|43139.3|2
1639095890000|2021-12-10 00:24:50|43163.7|43143.7|43163.7|43143.7|43163.7|43143.7|43163.7|43143.7|4
1639095910000|2021-12-10 00:25:10|43166.5|43146.5|43166.5|43146.5|43166.5|43146.5|43166.5|43146.5|0
1639095930000|2021-12-10 00:25:30|43168.7|43148.7|43168.7|43148.7|43168.7|43148.7|43168.7|43148.7|0
1639095940000|2021-12-10 00:25:40|43166.5|43146.5|43166.5|43146.5|43168.7|43148.7|43166.5|43146.5|0
1639095960000|2021-12-10 00:26:00|43164.3|43144.3|43166.2|43146.2|43166.2|43146.2|43164.3|43144.3|0
1639095970000|2021-12-10 00:26:10|43168.4|43148.4|43168.7|43148.7|43168.7|43148.7|43168.4|43148.4|0
1639095980000|2021-12-10 00:26:20|43166.5|43146.5|43164|43144|43166.5|43146.5|43164|43144|0
1639095990000|2021-12-10 00:26:30|43166.2|43146.2|43166.2|43146.2|43166.2|43146.2|43166.2|43146.2|0
1639096000000|2021-12-10 00:26:40|43168.4|43148.4|43168.7|43148.7|43168.7|43148.7|43168.4|43148.4|1
1639096060000|2021-12-10 00:27:40|43164|43144|43166.2|43146.2|43166.2|43146.2|43164|43144|0
1639096070000|2021-12-10 00:27:50|43168.7|43148.7|43164|43144|43168.7|43148.7|43164|43144|4
1639096080000|2021-12-10 00:28:00|43164.3|43144.3|43166.8|43146.8|43166.8|43146.8|43164.3|43144.3|3
1639096100000|2021-12-10 00:28:20|43171.2|43151.2|43171.2|43151.2|43171.2|43151.2|43171.2|43151.2|3
1639096120000|2021-12-10 00:28:40|43171.5|43151.5|43171.5|43151.5|43171.5|43151.5|43171.5|43151.5|0
1639096130000|2021-12-10 00:28:50|43171.8|43151.8|43169.3|43149.3|43171.8|43151.8|43169.3|43149.3|1
1639096170000|2021-12-10 00:29:30|43171.5|43151.5|43169.3|43149.3|43174|43154|43169.3|43149.3|2
1639096180000|2021-12-10 00:29:40|43171.8|43151.8|43174|43154|43174|43154|43171.8|43151.8|1
1639096190000|2021-12-10 00:29:50|43174.3|43154.3|43174.3|43154.3|43174.3|43154.3|43174.3|43154.3|0
1639096200000|2021-12-10 00:30:00|43171.8|43151.8|43171.8|43151.8|43174.3|43154.3|43171.8|43151.8|0
1639096210000|2021-12-10 00:30:10|43174.3|43154.3|43174.3|43154.3|43174.3|43154.3|43172.1|43152.1|0
1639096220000|2021-12-10 00:30:20|43172.1|43152.1|43174.3|43154.3|43174.3|43154.3|43172.1|43152.1|0
1639096240000|2021-12-10 00:30:40|43169.3|43149.3|43171.5|43151.5|43171.5|43151.5|43169.3|43149.3|0
1639096250000|2021-12-10 00:30:50|43171.8|43151.8|43169.3|43149.3|43171.8|43151.8|43169.3|43149.3|0
1639096280000|2021-12-10 00:31:20|||||||||1
1639096300000|2021-12-10 00:31:40|43171.5|43151.5|43169.3|43149.3|43171.5|43151.5|43169.3|43149.3|2
1639096350000|2021-12-10 00:32:30|43171.8|43151.8|43169.3|43149.3|43171.8|43151.8|43169.3|43149.3|0
1639096390000|2021-12-10 00:33:10|43167.1|43147.1|43166.8|43146.8|43167.1|43147.1|43166.8|43146.8|10
1639096410000|2021-12-10 00:33:30|43157.4|43137.4|43156.8|43136.8|43157.4|43137.4|43156.8|43136.8|14
1639096420000|2021-12-10 00:33:40|43154.3|43134.3|43154.3|43134.3|43154.3|43134.3|43154.3|43134.3|0
1639096440000|2021-12-10 00:34:00|43151.8|43131.8|43151.8|43131.8|43151.8|43131.8|43151.8|43131.8|1
1639096460000|2021-12-10 00:34:20|43154.3|43134.3|43154.3|43134.3|43154.3|43134.3|43154.3|43134.3|0
1639096470000|2021-12-10 00:34:30|43154.6|43134.6|43157.1|43137.1|43157.1|43137.1|43154.6|43134.6|0
1639096500000|2021-12-10 00:35:00|43157.4|43137.4|43157.4|43137.4|43157.4|43137.4|43157.4|43137.4|0
1639096530000|2021-12-10 00:35:30|43159.6|43139.6|43159.6|43139.6|43159.6|43139.6|43159.6|43139.6|0
1639096540000|2021-12-10 00:35:40|||||||||2
1639096560000|2021-12-10 00:36:00|43161.8|43141.8|43161.8|43141.8|43161.8|43141.8|43161.8|43141.8|1
1639096580000|2021-12-10 00:36:20|43164.3|43144.3|43164.3|43144.3|43164.3|43144.3|43164.3|43144.3|1
1639096590000|2021-12-10 00:36:30|43166.5|43146.5|43166.8|43146.8|43166.8|43146.8|43166.5|43146.5|0
1639096600000|2021-12-10 00:36:40|43164.6|43144.6|43164.3|43144.3|43164.6|43144.6|43164.3|43144.3|1
1639096620000|2021-12-10 00:37:00|43162.1|43142.1|43161.8|43141.8|43162.1|43142.1|43161.8|43141.8|0
1639096710000|2021-12-10 00:38:30|||||||||1
1639096740000|2021-12-10 00:39:00|||||||||2
1639096750000|2021-12-10 00:39:10|43164|43144|43162.1|43142.1|43164.3|43144.3|43162.1|43142.1|1
1639096770000|2021-12-10 00:39:30|43161.8|43141.8|43159.3|43139.3|43161.8|43141.8|43159.3|43139.3|1
1639096800000|2021-12-10 00:40:00|43154.3|43134.3|43154.3|43134.3|43154.3|43134.3|43154.3|43134.3|1
1639096810000|2021-12-10 00:40:10|43154.6|43134.6|43154.6|43134.6|43154.6|43134.6|43154.6|43134.6|0
1639096820000|2021-12-10 00:40:20|43154.3|43134.3|43154.3|43134.3|43154.3|43134.3|43154.3|43134.3|0
1639096860000|2021-12-10 00:41:00|43151.8|43131.8|43151.8|43131.8|43151.8|43131.8|43151.8|43131.8|0
1639096870000|2021-12-10 00:41:10|43154|43134|43154.3|43134.3|43154.3|43134.3|43154|43134|0
1639096880000|2021-12-10 00:41:20|43156.8|43136.8|43156.8|43136.8|43156.8|43136.8|43156.8|43136.8|2
1639096890000|2021-12-10 00:41:30|43157.1|43137.1|43157.1|43137.1|43157.1|43137.1|43157.1|43137.1|0
1639096920000|2021-12-10 00:42:00|43156.8|43136.8|43156.8|43136.8|43156.8|43136.8|43156.8|43136.8|1
1639096930000|2021-12-10 00:42:10|43157.1|43137.1|43157.1|43137.1|43157.1|43137.1|43157.1|43137.1|0
1639096960000|2021-12-10 00:42:40|43161.8|43141.8|43161.8|43141.8|43161.8|43141.8|43161.8|43141.8|2
1639097000000|2021-12-10 00:43:20|43164.3|43144.3|43164.3|43144.3|43164.3|43144.3|43164.3|43144.3|1
1639097040000|2021-12-10 00:44:00|43161.8|43141.8|43161.8|43141.8|43161.8|43141.8|43161.8|43141.8|0
1639097130000|2021-12-10 00:45:30|43159.3|43139.3|43159.3|43139.3|43159.3|43139.3|43159.3|43139.3|1
1639097140000|2021-12-10 00:45:40|43161.8|43141.8|43161.8|43141.8|43161.8|43141.8|43161.8|43141.8|10
1639097160000|2021-12-10 00:46:00|43159.6|43139.6|43157.1|43137.1|43159.6|43139.6|43157.1|43137.1|1
1639097200000|2021-12-10 00:46:40|||||||||1
1639097210000|2021-12-10 00:46:50|43162.1|43142.1|43164.3|43144.3|43164.3|43144.3|43162.1|43142.1|0
1639097270000|2021-12-10 00:47:50|||||||||1
1639097280000|2021-12-10 00:48:00|43161.8|43141.8|43164.3|43144.3|43164.3|43144.3|43161.8|43141.8|0
1639097290000|2021-12-10 00:48:10|43161.8|43141.8|43164.3|43144.3|43164.3|43144.3|43161.8|43141.8|0
1639097310000|2021-12-10 00:48:30|43161.8|43141.8|43161.8|43141.8|43161.8|43141.8|43161.8|43141.8|0
1639097320000|2021-12-10 00:48:40|43164|43144|43164.3|43144.3|43164.3|43144.3|43164|43144|0
1639097340000|2021-12-10 00:49:00|43161.8|43141.8|43159.3|43139.3|43161.8|43141.8|43159.3|43139.3|1
1639097350000|2021-12-10 00:49:10|43157.1|43137.1|43154.6|43134.6|43157.1|43137.1|43154.6|43134.6|0
1639097390000|2021-12-10 00:49:50|43159.3|43139.3|43156.5|43136.5|43159.3|43139.3|43156.5|43136.5|0
1639097400000|2021-12-10 00:50:00|43156.8|43136.8|43154.3|43134.3|43159|43139|43154.3|43134.3|1
1639097430000|2021-12-10 00:50:30|43156.5|43136.5|43156.8|43136.8|43159.3|43139.3|43156.5|43136.5|0
1639097440000|2021-12-10 00:50:40|43154.6|43134.6|43154.3|43134.3|43154.6|43134.6|43154.3|43134.3|0
1639097460000|2021-12-10 00:51:00|43152.1|43132.1|43152.1|43132.1|43152.1|43132.1|43152.1|43132.1|0
1639097480000|2021-12-10 00:51:20|43154.3|43134.3|43154.3|43134.3|43154.6|43134.6|43154.3|43134.3|0
1639097500000|2021-12-10 00:51:40|43156.5|43136.5|43156.8|43136.8|43156.8|43136.8|43156.5|43136.5|0
1639097520000|2021-12-10 00:52:00|43154.3|43134.3|43154.3|43134.3|43154.3|43134.3|43154.3|43134.3|0
1639097530000|2021-12-10 00:52:10|43156.8|43136.8|43156.8|43136.8|43156.8|43136.8|43156.8|43136.8|0
1639097550000|2021-12-10 00:52:30|43154.6|43134.6|43154.3|43134.3|43154.6|43134.6|43154.3|43134.3|1
1639097570000|2021-12-10 00:52:50|43151.8|43131.8|43151.8|43131.8|43151.8|43131.8|43151.8|43131.8|0
1639097580000|2021-12-10 00:53:00|43154.3|43134.3|43151.8|43131.8|43154.3|43134.3|43151.8|43131.8|0
1639097590000|2021-12-10 00:53:10|||||||||1
1639097600000|2021-12-10 00:53:20|43147.4|43127.4|43146.8|43126.8|43147.4|43127.4|43146.8|43126.8|3
1639097610000|2021-12-10 00:53:30|43144.6|43124.6|43144.3|43124.3|43144.6|43124.6|43144.3|43124.3|0
1639097630000|2021-12-10 00:53:50|||||||||2
1639097640000|2021-12-10 00:54:00|43139.9|43119.9|43139.3|43119.3|43139.9|43119.9|43139.3|43119.3|1
1639097660000|2021-12-10 00:54:20|43141.5|43121.5|43141.8|43121.8|43141.8|43121.8|43141.5|43121.5|0
1639097670000|2021-12-10 00:54:30|43144.3|43124.3|43144.3|43124.3|43144.3|43124.3|43144.3|43124.3|5
1639097690000|2021-12-10 00:54:50|43139.3|43119.3|43139.3|43119.3|43139.3|43119.3|43139.3|43119.3|1
1639097700000|2021-12-10 00:55:00|43141.5|43121.5|43139.6|43119.6|43141.8|43121.8|43139.3|43119.3|0
1639097710000|2021-12-10 00:55:10|43139.3|43119.3|43139.3|43119.3|43139.3|43119.3|43139.3|43119.3|1
1639097720000|2021-12-10 00:55:20|43141.8|43121.8|43139.3|43119.3|43141.8|43121.8|43139.3|43119.3|1
1639097750000|2021-12-10 00:55:50|43144.3|43124.3|43139.3|43119.3|43144.3|43124.3|43139.3|43119.3|0
1639097760000|2021-12-10 00:56:00|||||||||2
1639097770000|2021-12-10 00:56:10|43137.1|43117.1|43139.3|43119.3|43139.3|43119.3|43136.8|43116.8|0
1639097790000|2021-12-10 00:56:30|43141.5|43121.5|43141.8|43121.8|43141.8|43121.8|43141.5|43121.5|0
1639097800000|2021-12-10 00:56:40|43139.3|43119.3|43139.3|43119.3|43141.8|43121.8|43139.3|43119.3|0
1639097810000|2021-12-10 00:56:50|43141.8|43121.8|43144.3|43124.3|43144.3|43124.3|43141.8|43121.8|1
1639097870000|2021-12-10 00:57:50|||||||||1
1639097890000|2021-12-10 00:58:10|43139.6|43119.6|43139.3|43119.3|43139.6|43119.6|43139.3|43119.3|6
1639097920000|2021-12-10 00:58:40|43141.8|43121.8|43139.3|43119.3|43141.8|43121.8|43139.3|43119.3|3
1639097940000|2021-12-10 00:59:00|43136.8|43116.8|43136.8|43116.8|43136.8|43116.8|43136.8|43116.8|0
1639097950000|2021-12-10 00:59:10|||||||||2
1639097980000|2021-12-10 00:59:40|||||||||1
1639097990000|2021-12-10 00:59:50|43139.3|43119.3|43139.3|43119.3|43139.3|43119.3|43139.3|43119.3|0
1639098000000|2021-12-10 01:00:00|43154.3|43134.3|43161.8|43141.8|43177.1|43157.1|43154.3|43134.3|30
1639098010000|2021-12-10 01:00:10|43156.8|43136.8|43156.8|43136.8|43166.5|43146.5|43149.3|43129.3|25
1639098020000|2021-12-10 01:00:20|43151.8|43131.8|43149.3|43129.3|43151.8|43131.8|43144.3|43124.3|12
1639098030000|2021-12-10 01:00:30|43151.8|43131.8|43136.8|43116.8|43151.8|43131.8|43131.5|43111.5|18
1639098040000|2021-12-10 01:00:40|43139|43119|43156.8|43136.8|43159.6|43139.6|43139|43119|14
1639098050000|2021-12-10 01:00:50|43157.1|43137.1|43161.8|43141.8|43164.3|43144.3|43156.8|43136.8|3
1639098060000|2021-12-10 01:01:00|43164|43144|43156.8|43136.8|43166.8|43146.8|43156.8|43136.8|14
1639098070000|2021-12-10 01:01:10|43154.3|43134.3|43154.6|43134.6|43154.6|43134.6|43154.3|43134.3|2
1639098080000|2021-12-10 01:01:20|43152.4|43132.4|43149.6|43129.6|43152.4|43132.4|43149.6|43129.6|2
1639098090000|2021-12-10 01:01:30|43149.3|43129.3|43147.1|43127.1|43149.3|43129.3|43146.8|43126.8|12
1639098100000|2021-12-10 01:01:40|43149.3|43129.3|43151.8|43131.8|43151.8|43131.8|43147.1|43127.1|10
1639098110000|2021-12-10 01:01:50|43154.3|43134.3|43169.6|43149.6|43169.6|43149.6|43154.3|43134.3|5
1639098120000|2021-12-10 01:02:00|43172.1|43152.1|43169.3|43149.3|43177.1|43157.1|43169.3|43149.3|13
1639098130000|2021-12-10 01:02:10|43169|43149|43161.8|43141.8|43169.3|43149.3|43161.8|43141.8|1
1639098140000|2021-12-10 01:02:20|43157.1|43137.1|43156.8|43136.8|43157.1|43137.1|43154.3|43134.3|3
1639098150000|2021-12-10 01:02:30|43156.5|43136.5|43159.3|43139.3|43159.3|43139.3|43156.5|43136.5|1
1639098160000|2021-12-10 01:02:40|43163.6|43143.6|43164|43144|43164|43144|43163.6|43143.6|2
1639098170000|2021-12-10 01:02:50|43161.5|43141.5|43166.8|43146.8|43169.3|43149.3|43161.5|43141.5|6
1639098180000|2021-12-10 01:03:00|43166.5|43146.5|43152.1|43132.1|43166.5|43146.5|43152.1|43132.1|6
1639098190000|2021-12-10 01:03:10|43151.8|43131.8|43154.3|43134.3|43154.3|43134.3|43149.6|43129.6|0
1639098200000|2021-12-10 01:03:20|43154.6|43134.6|43154.6|43134.6|43154.6|43134.6|43154.3|43134.3|0
1639098210000|2021-12-10 01:03:30|43156.8|43136.8|43164.3|43144.3|43164.3|43144.3|43156.8|43136.8|6
1639098220000|2021-12-10 01:03:40|43159.3|43139.3|43159.6|43139.6|43161.8|43141.8|43159.3|43139.3|2
1639098230000|2021-12-10 01:03:50|43159.3|43139.3|43159.3|43139.3|43159.3|43139.3|43159.3|43139.3|2
1639098240000|2021-12-10 01:04:00|43156.8|43136.8|43161.8|43141.8|43164.3|43144.3|43156.8|43136.8|8
1639098250000|2021-12-10 01:04:10|43159.6|43139.6|43151.8|43131.8|43159.6|43139.6|43151.8|43131.8|6
1639098260000|2021-12-10 01:04:20|43149.3|43129.3|43141.8|43121.8|43149.3|43129.3|43141.8|43121.8|8
1639098270000|2021-12-10 01:04:30|43139.3|43119.3|43144.3|43124.3|43144.3|43124.3|43139.3|43119.3|3
1639098290000|2021-12-10 01:04:50|43144.6|43124.6|43144.3|43124.3|43144.6|43124.6|43142.1|43122.1|2
1639098300000|2021-12-10 01:05:00|43146.5|43126.5|43139.3|43119.3|43149.3|43129.3|43139.3|43119.3|7
1639098310000|2021-12-10 01:05:10|43141.5|43121.5|43124.3|43104.3|43144.3|43124.3|43119.3|43099.3|13
1639098320000|2021-12-10 01:05:20|43122.1|43102.1|43129.3|43109.3|43129.3|43109.3|43119.3|43099.3|3
1639098330000|2021-12-10 01:05:30|43127.1|43107.1|43129.3|43109.3|43129.6|43109.6|43126.8|43106.8|0
1639098340000|2021-12-10 01:05:40|43124.3|43104.3|43121.8|43101.8|43124.3|43104.3|43119.3|43099.3|1
1639098350000|2021-12-10 01:05:50|43119.3|43099.3|43124.3|43104.3|43124.3|43104.3|43119.3|43099.3|1
1639098360000|2021-12-10 01:06:00|43131.5|43111.5|43134.3|43114.3|43134.3|43114.3|43131.5|43111.5|6
1639098370000|2021-12-10 01:06:10|43136.5|43116.5|43139.3|43119.3|43139.3|43119.3|43136.5|43116.5|4
1639098380000|2021-12-10 01:06:20|43139.6|43119.6|43144.6|43124.6|43144.6|43124.6|43139.6|43119.6|2
1639098390000|2021-12-10 01:06:30|43144.3|43124.3|43144.3|43124.3|43144.6|43124.6|43144.3|43124.3|0
1639098400000|2021-12-10 01:06:40|43144.6|43124.6|43149.3|43129.3|43154.3|43134.3|43144.6|43124.6|5
1639098410000|2021-12-10 01:06:50|43147.1|43127.1|43149.3|43129.3|43149.6|43129.6|43147.1|43127.1|1
1639098420000|2021-12-10 01:07:00|43151.8|43131.8|43154.3|43134.3|43154.3|43134.3|43151.8|43131.8|1
1639098430000|2021-12-10 01:07:10|43156.8|43136.8|43159.3|43139.3|43161.8|43141.8|43156.8|43136.8|3
1639098440000|2021-12-10 01:07:20|43161.8|43141.8|43166.8|43146.8|43166.8|43146.8|43161.8|43141.8|3
1639098450000|2021-12-10 01:07:30|43169.3|43149.3|43176.5|43156.5|43176.5|43156.5|43169.3|43149.3|7
1639098460000|2021-12-10 01:07:40|43174.3|43154.3|43174.3|43154.3|43179.3|43159.3|43174.3|43154.3|5
1639098470000|2021-12-10 01:07:50|43176.8|43156.8|43174.3|43154.3|43176.8|43156.8|43174.3|43154.3|6
1639098480000|2021-12-10 01:08:00|43176.8|43156.8|43177.1|43157.1|43177.1|43157.1|43176.8|43156.8|0
1639098490000|2021-12-10 01:08:10|43174.6|43154.6|43174.3|43154.3|43174.6|43154.6|43174.3|43154.3|0
1639098500000|2021-12-10 01:08:20|43172.1|43152.1|43171.8|43151.8|43172.1|43152.1|43171.8|43151.8|0
1639098510000|2021-12-10 01:08:30|43174.3|43154.3|43176.8|43156.8|43176.8|43156.8|43172.1|43152.1|2
1639098530000|2021-12-10 01:08:50|43177.1|43157.1|43181.5|43161.5|43181.5|43161.5|43177.1|43157.1|5
1639098540000|2021-12-10 01:09:00|43181.8|43161.8|43182.1|43162.1|43182.1|43162.1|43181.8|43161.8|3
1639098550000|2021-12-10 01:09:10|43181.8|43161.8|43174.3|43154.3|43181.8|43161.8|43174.3|43154.3|3
1639098560000|2021-12-10 01:09:20|43172.1|43152.1|43176.5|43156.5|43176.5|43156.5|43172.1|43152.1|3
1639098570000|2021-12-10 01:09:30|43179.6|43159.6|43184|43164|43184|43164|43179.6|43159.6|1
1639098580000|2021-12-10 01:09:40|43181.8|43161.8|43186.8|43166.8|43186.8|43166.8|43181.8|43161.8|1
1639098590000|2021-12-10 01:09:50|43184.6|43164.6|43181.8|43161.8|43184.6|43164.6|43181.8|43161.8|0
1639098600000|2021-12-10 01:10:00|43184.6|43164.6|43181.8|43161.8|43184.6|43164.6|43179.6|43159.6|2
1639098610000|2021-12-10 01:10:10|43184.6|43164.6|43194|43174|43194|43174|43184.6|43164.6|11
1639098630000|2021-12-10 01:10:30|43194.3|43174.3|43196.8|43176.8|43201.1|43181.1|43194.3|43174.3|9
1639098640000|2021-12-10 01:10:40|43199|43179|43196.5|43176.5|43199.3|43179.3|43194.3|43174.3|3
1639098650000|2021-12-10 01:10:50|43196.8|43176.8|43191.8|43171.8|43196.8|43176.8|43191.8|43171.8|1
1639098660000|2021-12-10 01:11:00|43194.3|43174.3|43194.3|43174.3|43199.3|43179.3|43194.3|43174.3|4
1639098670000|2021-12-10 01:11:10|||||||||1
1639098680000|2021-12-10 01:11:20|43194|43174|43194|43174|43194|43174|43194|43174|1
1639098690000|2021-12-10 01:11:30|43194.3|43174.3|43194.3|43174.3|43194.3|43174.3|43194.3|43174.3|1
1639098700000|2021-12-10 01:11:40|43196.5|43176.5|43194.3|43174.3|43196.5|43176.5|43194.3|43174.3|0
1639098710000|2021-12-10 01:11:50|43192.1|43172.1|43196.8|43176.8|43196.8|43176.8|43191.8|43171.8|2
1639098720000|2021-12-10 01:12:00|43194.3|43174.3|43194.3|43174.3|43196.8|43176.8|43194.3|43174.3|1
1639098730000|2021-12-10 01:12:10|43191.8|43171.8|43193.9|43173.9|43193.9|43173.9|43191.8|43171.8|0
1639098740000|2021-12-10 01:12:20|43192.1|43172.1|43189.6|43169.6|43192.1|43172.1|43189.6|43169.6|1
1639098750000|2021-12-10 01:12:30|43189.3|43169.3|43186.8|43166.8|43189.3|43169.3|43186.8|43166.8|1
1639098760000|2021-12-10 01:12:40|||||||||2
1639098770000|2021-12-10 01:12:50|43184.6|43164.6|43189.3|43169.3|43189.6|43169.6|43184.6|43164.6|4
1639098780000|2021-12-10 01:13:00|43186.8|43166.8|43187.1|43167.1|43187.1|43167.1|43184.6|43164.6|2
1639098790000|2021-12-10 01:13:10|43191.4|43171.4|43189.3|43169.3|43191.8|43171.8|43189.3|43169.3|1
1639098800000|2021-12-10 01:13:20|43191.4|43171.4|43189.6|43169.6|43194.3|43174.3|43189.3|43169.3|6
1639098810000|2021-12-10 01:13:30|43189.3|43169.3|43191.8|43171.8|43194.3|43174.3|43189.3|43169.3|8
1639098820000|2021-12-10 01:13:40|43189.6|43169.6|43189.3|43169.3|43189.6|43169.6|43189.3|43169.3|0
1639098830000|2021-12-10 01:13:50|43191.8|43171.8|43191.8|43171.8|43192.1|43172.1|43189.3|43169.3|5
1639098840000|2021-12-10 01:14:00|||||||||1
1639098850000|2021-12-10 01:14:10|43187.4|43167.4|43182.1|43162.1|43189.6|43169.6|43182.1|43162.1|7
1639098860000|2021-12-10 01:14:20|43181.8|43161.8|43179.3|43159.3|43184.6|43164.6|43179.3|43159.3|18
1639098870000|2021-12-10 01:14:30|43176.8|43156.8|43174.3|43154.3|43176.8|43156.8|43169.3|43149.3|5
1639098880000|2021-12-10 01:14:40|43169.3|43149.3|43164.3|43144.3|43174.3|43154.3|43164.3|43144.3|4
1639098890000|2021-12-10 01:14:50|43162.4|43142.4|43161.8|43141.8|43162.4|43142.4|43161.8|43141.8|3
1639098900000|2021-12-10 01:15:00|43162.1|43142.1|43164.6|43144.6|43164.6|43144.6|43161.8|43141.8|2
1639098910000|2021-12-10 01:15:10|43164.3|43144.3|43156.8|43136.8|43164.3|43144.3|43156.8|43136.8|1
1639098920000|2021-12-10 01:15:20|43159.3|43139.3|43142.1|43122.1|43159.3|43139.3|43142.1|43122.1|3
1639098930000|2021-12-10 01:15:30|43141.8|43121.8|43121.8|43101.8|43141.8|43121.8|43121.8|43101.8|8
1639098940000|2021-12-10 01:15:40|43123.9|43103.9|43119.3|43099.3|43124.3|43104.3|43116.8|43096.8|6
1639098950000|2021-12-10 01:15:50|43116.4|43096.4|43099.3|43079.3|43116.4|43096.4|43096.8|43076.8|20
1639098960000|2021-12-10 01:16:00|43097.1|43077.1|43093.9|43073.9|43097.1|43077.1|43089.6|43069.6|8
1639098970000|2021-12-10 01:16:10|43094.3|43074.3|43099.6|43079.6|43106.8|43086.8|43094.3|43074.3|12
1639098980000|2021-12-10 01:16:20|43099.3|43079.3|43094.6|43074.6|43099.3|43079.3|43094.6|43074.6|4
1639098990000|2021-12-10 01:16:30|43094.3|43074.3|43099.3|43079.3|43099.3|43079.3|43091.8|43071.8|2
1639099000000|2021-12-10 01:16:40|43097.1|43077.1|43094.3|43074.3|43099.3|43079.3|43094.3|43074.3|4
1639099010000|2021-12-10 01:16:50|43096.8|43076.8|43102.1|43082.1|43102.4|43082.4|43096.8|43076.8|2
1639099020000|2021-12-10 01:17:00|43104.3|43084.3|43089.9|43069.9|43104.3|43084.3|43089.9|43069.9|0
1639099030000|2021-12-10 01:17:10|43084.3|43064.3|43079.3|43059.3|43084.3|43064.3|43079.3|43059.3|7
1639099040000|2021-12-10 01:17:20|43077.1|43057.1|43069.6|43049.6|43077.1|43057.1|43069.6|43049.6|3
1639099050000|2021-12-10 01:17:30|43067.4|43047.4|43071.8|43051.8|43074.3|43054.3|43064.3|43044.3|20
1639099060000|2021-12-10 01:17:40|43074.3|43054.3|43066.8|43046.8|43074.3|43054.3|43064.6|43044.6|10
1639099070000|2021-12-10 01:17:50|43064.6|43044.6|43061.8|43041.8|43066.8|43046.8|43059.6|43039.6|10
1639099080000|2021-12-10 01:18:00|43064.3|43044.3|43064.6|43044.6|43068.9|43048.9|43064.3|43044.3|6
1639099090000|2021-12-10 01:18:10|43059.6|43039.6|43059.9|43039.9|43059.9|43039.9|43059.6|43039.6|3
1639099100000|2021-12-10 01:18:20|43064.6|43044.6|43064.6|43044.6|43064.6|43044.6|43064.6|43044.6|0
1639099110000|2021-12-10 01:18:30|43066.8|43046.8|43068.9|43048.9|43068.9|43048.9|43066.8|43046.8|3
1639099120000|2021-12-10 01:18:40|43069.3|43049.3|43081.4|43061.4|43081.4|43061.4|43069.3|43049.3|9
1639099130000|2021-12-10 01:18:50|43083.9|43063.9|43081.8|43061.8|43083.9|43063.9|43081.8|43061.8|1
1639099140000|2021-12-10 01:19:00|43083.9|43063.9|43086.8|43066.8|43087.1|43067.1|43079.3|43059.3|8
1639099150000|2021-12-10 01:19:10|43084.6|43064.6|43098.9|43078.9|43098.9|43078.9|43084.6|43064.6|13
1639099160000|2021-12-10 01:19:20|43094.3|43074.3|43096.8|43076.8|43101.4|43081.4|43094.3|43074.3|13
1639099170000|2021-12-10 01:19:30|43094.6|43074.6|43099.6|43079.6|43099.6|43079.6|43094.6|43074.6|7
1639099180000|2021-12-10 01:19:40|43101.4|43081.4|43101.8|43081.8|43101.8|43081.8|43099.3|43079.3|3
1639099190000|2021-12-10 01:19:50|43103.9|43083.9|43103.9|43083.9|43103.9|43083.9|43103.9|43083.9|1
1639099200000|2021-12-10 01:20:00|43099.6|43079.6|43104.3|43084.3|43104.3|43084.3|43099.6|43079.6|4
1639099210000|2021-12-10 01:20:10|43099.3|43079.3|43104.3|43084.3|43104.3|43084.3|43099.3|43079.3|11
1639099220000|2021-12-10 01:20:20|43102.1|43082.1|43099.3|43079.3|43102.1|43082.1|43099.3|43079.3|4
1639099230000|2021-12-10 01:20:30|43097.1|43077.1|43097.1|43077.1|43097.1|43077.1|43097.1|43077.1|2
1639099240000|2021-12-10 01:20:40|43092.1|43072.1|43086.8|43066.8|43092.1|43072.1|43086.8|43066.8|5
1639099260000|2021-12-10 01:21:00|43088.9|43068.9|43091.8|43071.8|43091.8|43071.8|43088.9|43068.9|0
1639099270000|2021-12-10 01:21:10|43094.3|43074.3|43096.4|43076.4|43096.4|43076.4|43094.3|43074.3|5
1639099280000|2021-12-10 01:21:20|43098.9|43078.9|43101.8|43081.8|43104.3|43084.3|43098.9|43078.9|4
1639099290000|2021-12-10 01:21:30|||||||||4
1639099300000|2021-12-10 01:21:40|43099.3|43079.3|43099.3|43079.3|43099.3|43079.3|43099.3|43079.3|2
1639099310000|2021-12-10 01:21:50|43104.3|43084.3|43106.8|43086.8|43106.8|43086.8|43104.3|43084.3|5
1639099320000|2021-12-10 01:22:00|43104.6|43084.6|43101.8|43081.8|43104.6|43084.6|43101.8|43081.8|2
1639099330000|2021-12-10 01:22:10|43099.6|43079.6|43097.1|43077.1|43099.6|43079.6|43097.1|43077.1|3
1639099340000|2021-12-10 01:22:20|||||||||2
1639099350000|2021-12-10 01:22:30|43094.9|43074.9|43104.2|43084.2|43104.2|43084.2|43094.6|43074.6|3
1639099360000|2021-12-10 01:22:40|43106.7|43086.7|43109.2|43089.2|43109.2|43089.2|43104.2|43084.2|2
1639099370000|2021-12-10 01:22:50|43111.7|43091.7|43114.6|43094.6|43114.6|43094.6|43111.7|43091.7|3
1639099380000|2021-12-10 01:23:00|43114.2|43094.2|43114.6|43094.6|43114.6|43094.6|43114.2|43094.2|0
1639099390000|2021-12-10 01:23:10|43114.2|43094.2|43114.6|43094.6|43114.6|43094.6|43109.6|43089.6|2
1639099400000|2021-12-10 01:23:20|43112.4|43092.4|43111.7|43091.7|43112.4|43092.4|43109.6|43089.6|0
1639099410000|2021-12-10 01:23:30|43109.2|43089.2|43111.7|43091.7|43111.7|43091.7|43109.2|43089.2|1
1639099420000|2021-12-10 01:23:40|43109.6|43089.6|43109.6|43089.6|43109.6|43089.6|43109.6|43089.6|1
1639099430000|2021-12-10 01:23:50|43107.4|43087.4|43107.1|43087.1|43107.4|43087.4|43107.1|43087.1|4
1639099440000|2021-12-10 01:24:00|43104.6|43084.6|43099.2|43079.2|43104.6|43084.6|43099.2|43079.2|0
1639099450000|2021-12-10 01:24:10|43104.2|43084.2|43114.2|43094.2|43114.2|43094.2|43104.2|43084.2|2
1639099460000|2021-12-10 01:24:20|43114.6|43094.6|43114.6|43094.6|43114.6|43094.6|43114.6|43094.6|0
1639099480000|2021-12-10 01:24:40|43112.1|43092.1|43117.1|43097.1|43117.1|43097.1|43112.1|43092.1|3
1639099490000|2021-12-10 01:24:50|43119.2|43099.2|43119.2|43099.2|43119.2|43099.2|43116.7|43096.7|0
1639099510000|2021-12-10 01:25:10|43121.7|43101.7|43121.7|43101.7|43121.7|43101.7|43121.7|43101.7|1
1639099530000|2021-12-10 01:25:30|43119.2|43099.2|43119.2|43099.2|43119.2|43099.2|43119.2|43099.2|1
1639099550000|2021-12-10 01:25:50|||||||||1
1639099560000|2021-12-10 01:26:00|43116.7|43096.7|43124.2|43104.2|43124.2|43104.2|43116.7|43096.7|2
1639099570000|2021-12-10 01:26:10|43126.7|43106.7|43129.2|43109.2|43129.2|43109.2|43126.7|43106.7|0
1639099580000|2021-12-10 01:26:20|43126.7|43106.7|43129.2|43109.2|43129.2|43109.2|43126.7|43106.7|2
1639099590000|2021-12-10 01:26:30|43127.1|43107.1|43124.2|43104.2|43129.2|43109.2|43124.2|43104.2|1
1639099600000|2021-12-10 01:26:40|43126.7|43106.7|43126.7|43106.7|43126.7|43106.7|43126.7|43106.7|2
1639099610000|2021-12-10 01:26:50|43124.6|43104.6|43121.7|43101.7|43124.6|43104.6|43121.7|43101.7|2
1639099620000|2021-12-10 01:27:00|43124.2|43104.2|43139.2|43119.2|43139.2|43119.2|43124.2|43104.2|7
1639099630000|2021-12-10 01:27:10|43153.9|43133.9|43149.2|43129.2|43154.2|43134.2|43149.2|43129.2|4
1639099640000|2021-12-10 01:27:20|43147.1|43127.1|43144.6|43124.6|43147.1|43127.1|43144.6|43124.6|3
1639099650000|2021-12-10 01:27:30|43146.7|43126.7|43154.2|43134.2|43154.2|43134.2|43146.7|43126.7|0
1639099660000|2021-12-10 01:27:40|43156.7|43136.7|43159.2|43139.2|43161.7|43141.7|43156.7|43136.7|9
1639099670000|2021-12-10 01:27:50|43159.6|43139.6|43161.7|43141.7|43161.7|43141.7|43159.2|43139.2|2
1639099680000|2021-12-10 01:28:00|43163.9|43143.9|43164.2|43144.2|43166.7|43146.7|43163.9|43143.9|2
1639099690000|2021-12-10 01:28:10|||||||||2
1639099710000|2021-12-10 01:28:30|43164.6|43144.6|43164.2|43144.2|43166.4|43146.4|43164.2|43144.2|0
1639099720000|2021-12-10 01:28:40|||||||||1
1639099730000|2021-12-10 01:28:50|43168.6|43148.6|43168.6|43148.6|43168.6|43148.6|43168.6|43148.6|0
1639099740000|2021-12-10 01:29:00|43169.2|43149.2|43164.2|43144.2|43169.2|43149.2|43164.2|43144.2|3
1639099750000|2021-12-10 01:29:10|43166.7|43146.7|43169.2|43149.2|43174.2|43154.2|43166.7|43146.7|5
1639099760000|2021-12-10 01:29:20|||||||||3
1639099770000|2021-12-10 01:29:30|43167.1|43147.1|43166.7|43146.7|43167.1|43147.1|43166.7|43146.7|0
1639099790000|2021-12-10 01:29:50|43169.2|43149.2|43169.2|43149.2|43169.2|43149.2|43169.2|43149.2|1
1639099800000|2021-12-10 01:30:00|43173.9|43153.9|43184.2|43164.2|43186.7|43166.7|43173.9|43153.9|16
1639099810000|2021-12-10 01:30:10|43184.6|43164.6|43196.7|43176.7|43196.7|43176.7|43184.2|43164.2|7
1639099820000|2021-12-10 01:30:20|43194.2|43174.2|43194.2|43174.2|43196.7|43176.7|43194.2|43174.2|0
1639099830000|2021-12-10 01:30:30|43193.9|43173.9|43191.7|43171.7|43193.9|43173.9|43191.7|43171.7|1
1639099840000|2021-12-10 01:30:40|43194.2|43174.2|43194.2|43174.2|43194.2|43174.2|43194.2|43174.2|1
1639099850000|2021-12-10 01:30:50|43189.2|43169.2|43194.2|43174.2|43196.4|43176.4|43189.2|43169.2|3
1639099860000|2021-12-10 01:31:00|43196.7|43176.7|43196.7|43176.7|43196.7|43176.7|43194.2|43174.2|2
1639099880000|2021-12-10 01:31:20|43194.6|43174.6|43199.2|43179.2|43199.2|43179.2|43194.2|43174.2|4
1639099900000|2021-12-10 01:31:40|43201.7|43181.7|43201.7|43181.7|43204.2|43184.2|43201.7|43181.7|8
1639099910000|2021-12-10 01:31:50|43202.1|43182.1|43202.1|43182.1|43202.1|43182.1|43201.7|43181.7|24
1639099920000|2021-12-10 01:32:00|43204.6|43184.6|43209.9|43189.9|43209.9|43189.9|43204.6|43184.6|4
1639099930000|2021-12-10 01:32:10|43207.4|43187.4|43209.9|43189.9|43209.9|43189.9|43204.9|43184.9|13
1639099940000|2021-12-10 01:32:20|43212.1|43192.1|43214.9|43194.9|43214.9|43194.9|43209.9|43189.9|2
1639099950000|2021-12-10 01:32:30|43212.4|43192.4|43212.4|43192.4|43212.4|43192.4|43212.4|43192.4|1
1639099960000|2021-12-10 01:32:40|43214.9|43194.9|43214.9|43194.9|43214.9|43194.9|43214.9|43194.9|6
1639099970000|2021-12-10 01:32:50|43212.4|43192.4|43212.4|43192.4|43214.9|43194.9|43212.4|43192.4|4
1639099980000|2021-12-10 01:33:00|43209.9|43189.9|43209.9|43189.9|43209.9|43189.9|43209.9|43189.9|3
1639100000000|2021-12-10 01:33:20|||||||||1
1639100010000|2021-12-10 01:33:30|43207.4|43187.4|43209.9|43189.9|43212|43192|43207.4|43187.4|2
1639100020000|2021-12-10 01:33:40|43212.4|43192.4|43212.4|43192.4|43212.4|43192.4|43209.9|43189.9|0
1639100030000|2021-12-10 01:33:50|||||||||10
1639100040000|2021-12-10 01:34:00|||||||||13
1639100050000|2021-12-10 01:34:10|||||||||1
1639100060000|2021-12-10 01:34:20|||||||||1
1639100070000|2021-12-10 01:34:30|43209.9|43189.9|43212.4|43192.4|43212.4|43192.4|43204.9|43184.9|9
1639100080000|2021-12-10 01:34:40|43214.5|43194.5|43219.9|43199.9|43219.9|43199.9|43214.5|43194.5|3
1639100090000|2021-12-10 01:34:50|43222|43202|43217.4|43197.4|43222|43202|43217.4|43197.4|2
1639100100000|2021-12-10 01:35:00|43215.2|43195.2|43209.9|43189.9|43215.2|43195.2|43209.9|43189.9|1
1639100110000|2021-12-10 01:35:10|43207.7|43187.7|43209.9|43189.9|43209.9|43189.9|43207.4|43187.4|1
1639100120000|2021-12-10 01:35:20|43207.4|43187.4|43209.9|43189.9|43209.9|43189.9|43207.4|43187.4|0
1639100130000|2021-12-10 01:35:30|43207.7|43187.7|43207.4|43187.4|43207.7|43187.7|43207.4|43187.4|1
1639100140000|2021-12-10 01:35:40|43204.9|43184.9|43204.9|43184.9|43204.9|43184.9|43202.4|43182.4|1
1639100150000|2021-12-10 01:35:50|43205.2|43185.2|43204.9|43184.9|43207.4|43187.4|43204.9|43184.9|1
1639100160000|2021-12-10 01:36:00|43205.2|43185.2|43204.9|43184.9|43205.2|43185.2|43204.9|43184.9|0
1639100170000|2021-12-10 01:36:10|43207.4|43187.4|43204.9|43184.9|43207.4|43187.4|43202.4|43182.4|2
1639100180000|2021-12-10 01:36:20|43202.4|43182.4|43204.9|43184.9|43204.9|43184.9|43202.4|43182.4|0
1639100190000|2021-12-10 01:36:30|43204.5|43184.5|43204.9|43184.9|43204.9|43184.9|43202.4|43182.4|0
1639100200000|2021-12-10 01:36:40|43202.4|43182.4|43199.9|43179.9|43202.4|43182.4|43199.9|43179.9|2
1639100210000|2021-12-10 01:36:50|43197.7|43177.7|43197.4|43177.4|43197.7|43177.7|43197.4|43177.4|1
1639100220000|2021-12-10 01:37:00|43194.9|43174.9|43189.9|43169.9|43194.9|43174.9|43189.9|43169.9|3
1639100230000|2021-12-10 01:37:10|43187.4|43167.4|43187.4|43167.4|43187.4|43167.4|43187.4|43167.4|0
1639100240000|2021-12-10 01:37:20|43189.9|43169.9|43187|43167|43189.9|43169.9|43187|43167|6
1639100250000|2021-12-10 01:37:30|43184.9|43164.9|43184.9|43164.9|43187.4|43167.4|43184.9|43164.9|2
1639100260000|2021-12-10 01:37:40|43187.4|43167.4|43189.9|43169.9|43189.9|43169.9|43187.4|43167.4|1
1639100280000|2021-12-10 01:38:00|43192.4|43172.4|43187.4|43167.4|43192.4|43172.4|43187.4|43167.4|2
1639100290000|2021-12-10 01:38:10|43184.9|43164.9|43187|43167|43187|43167|43184.9|43164.9|3
1639100300000|2021-12-10 01:38:20|43189.5|43169.5|43194.9|43174.9|43194.9|43174.9|43189.5|43169.5|5
1639100310000|2021-12-10 01:38:30|43197.4|43177.4|43199.9|43179.9|43202.4|43182.4|43197.4|43177.4|2
1639100320000|2021-12-10 01:38:40|43197.4|43177.4|43197.4|43177.4|43197.4|43177.4|43197.4|43177.4|0
1639100330000|2021-12-10 01:38:50|43195.2|43175.2|43194.9|43174.9|43197.4|43177.4|43194.9|43174.9|3
1639100340000|2021-12-10 01:39:00|43197.4|43177.4|43197.4|43177.4|43197.4|43177.4|43197.4|43177.4|1
1639100360000|2021-12-10 01:39:20|43199.9|43179.9|43199.9|43179.9|43199.9|43179.9|43199.9|43179.9|1
1639100370000|2021-12-10 01:39:30|43202.4|43182.4|43199.9|43179.9|43202.4|43182.4|43199.9|43179.9|4
1639100380000|2021-12-10 01:39:40|43197.7|43177.7|43194.9|43174.9|43197.7|43177.7|43194.9|43174.9|1
1639100390000|2021-12-10 01:39:50|43192.7|43172.7|43189.9|43169.9|43192.7|43172.7|43185.2|43165.2|4
1639100400000|2021-12-10 01:40:00|43185.2|43165.2|43189.9|43169.9|43189.9|43169.9|43184.9|43164.9|1
1639100410000|2021-12-10 01:40:10|43194.5|43174.5|43194.9|43174.9|43194.9|43174.9|43192.4|43172.4|2
1639100420000|2021-12-10 01:40:20|43197|43177|43197.4|43177.4|43197.4|43177.4|43197|43177|1
1639100430000|2021-12-10 01:40:30|43194.9|43174.9|43194.9|43174.9|43194.9|43174.9|43194.9|43174.9|2
1639100440000|2021-12-10 01:40:40|43194.5|43174.5|43192.4|43172.4|43194.5|43174.5|43192.4|43172.4|2
1639100450000|2021-12-10 01:40:50|43192.7|43172.7|43194.9|43174.9|43194.9|43174.9|43189.9|43169.9|1
1639100460000|2021-12-10 01:41:00|43197.4|43177.4|43199.9|43179.9|43199.9|43179.9|43194.9|43174.9|8
1639100470000|2021-12-10 01:41:10|43194.9|43174.9|43194.9|43174.9|43194.9|43174.9|43194.9|43174.9|0
1639100480000|2021-12-10 01:41:20|43197|43177|43194.9|43174.9|43197.4|43177.4|43194.9|43174.9|0
1639100490000|2021-12-10 01:41:30|||||||||2
1639100520000|2021-12-10 01:42:00|43197|43177|43199.9|43179.9|43199.9|43179.9|43197|43177|2
1639100530000|2021-12-10 01:42:10|43194.9|43174.9|43194.9|43174.9|43194.9|43174.9|43194.9|43174.9|0
1639100540000|2021-12-10 01:42:20|43197.4|43177.4|43199.9|43179.9|43199.9|43179.9|43194.9|43174.9|1
1639100550000|2021-12-10 01:42:30|43194.9|43174.9|43194.9|43174.9|43194.9|43174.9|43194.9|43174.9|0
1639100570000|2021-12-10 01:42:50|43192.4|43172.4|43189.9|43169.9|43192.4|43172.4|43184.9|43164.9|2
1639100580000|2021-12-10 01:43:00|43187.7|43167.7|43189.9|43169.9|43189.9|43169.9|43187.4|43167.4|0
1639100590000|2021-12-10 01:43:10|43192.4|43172.4|43192.4|43172.4|43192.4|43172.4|43192.4|43172.4|3
1639100600000|2021-12-10 01:43:20|43197.4|43177.4|43197.4|43177.4|43197.4|43177.4|43197.4|43177.4|3
1639100610000|2021-12-10 01:43:30|43199.9|43179.9|43199.9|43179.9|43199.9|43179.9|43194.9|43174.9|1
1639100630000|2021-12-10 01:43:50|43194.9|43174.9|43194.9|43174.9|43199.9|43179.9|43194.9|43174.9|0
1639100640000|2021-12-10 01:44:00|43199.5|43179.5|43194.9|43174.9|43199.9|43179.9|43194.9|43174.9|0
1639100650000|2021-12-10 01:44:10|43197|43177|43197|43177|43197|43177|43197|43177|0
1639100660000|2021-12-10 01:44:20|43194.9|43174.9|43194.9|43174.9|43197.4|43177.4|43194.9|43174.9|0
1639100680000|2021-12-10 01:44:40|43197.4|43177.4|43194.9|43174.9|43197.4|43177.4|43194.9|43174.9|0
1639100700000|2021-12-10 01:45:00|43197.4|43177.4|43204.5|43184.5|43204.5|43184.5|43197.4|43177.4|4
1639100710000|2021-12-10 01:45:10|43202.4|43182.4|43204.5|43184.5|43204.5|43184.5|43202|43182|1
1639100730000|2021-12-10 01:45:30|43207|43187|43207.3|43187.3|43207.3|43187.3|43207|43187|12
1639100740000|2021-12-10 01:45:40|||||||||2
1639100750000|2021-12-10 01:45:50|43204.8|43184.8|43204.8|43184.8|43204.8|43184.8|43204.8|43184.8|0
1639100770000|2021-12-10 01:46:10|43207|43187|43207.3|43187.3|43207.3|43187.3|43204.8|43184.8|0
1639100780000|2021-12-10 01:46:20|43209.8|43189.8|43209.8|43189.8|43209.8|43189.8|43209.8|43189.8|4
1639100790000|2021-12-10 01:46:30|43207.3|43187.3|43207.3|43187.3|43212.3|43192.3|43207.3|43187.3|4
1639100800000|2021-12-10 01:46:40|43204.8|43184.8|43207.3|43187.3|43209.8|43189.8|43204.8|43184.8|0
1639100810000|2021-12-10 01:46:50|43204.8|43184.8|43204.8|43184.8|43204.8|43184.8|43204.8|43184.8|0
1639100820000|2021-12-10 01:47:00|43207.3|43187.3|43207.3|43187.3|43209.8|43189.8|43207.3|43187.3|2
1639100830000|2021-12-10 01:47:10|43209.5|43189.5|43212.3|43192.3|43212.3|43192.3|43207.3|43187.3|4
1639100840000|2021-12-10 01:47:20|43209.8|43189.8|43209.8|43189.8|43209.8|43189.8|43209.8|43189.8|1
1639100850000|2021-12-10 01:47:30|43212|43192|43212.3|43192.3|43212.3|43192.3|43212|43192|0
1639100860000|2021-12-10 01:47:40|43214.8|43194.8|43214.8|43194.8|43214.8|43194.8|43214.8|43194.8|1
1639100870000|2021-12-10 01:47:50|43219.5|43199.5|43219.8|43199.8|43222.3|43202.3|43219.5|43199.5|4
1639100880000|2021-12-10 01:48:00|43222|43202|43224.8|43204.8|43224.8|43204.8|43222|43202|1
1639100890000|2021-12-10 01:48:10|43222.3|43202.3|43222.3|43202.3|43224.8|43204.8|43219.8|43199.8|4
1639100900000|2021-12-10 01:48:20|43220.2|43200.2|43224.8|43204.8|43224.8|43204.8|43219.8|43199.8|0
1639100910000|2021-12-10 01:48:30|43227.3|43207.3|43224.8|43204.8|43227.3|43207.3|43224.8|43204.8|2
1639100920000|2021-12-10 01:48:40|43227.3|43207.3|43227.3|43207.3|43227.3|43207.3|43224.8|43204.8|1
1639100930000|2021-12-10 01:48:50|43224.8|43204.8|43227.3|43207.3|43227.3|43207.3|43224.8|43204.8|0
1639100940000|2021-12-10 01:49:00|43229.5|43209.5|43229.5|43209.5|43229.5|43209.5|43229.5|43209.5|1
1639100950000|2021-12-10 01:49:10|43227.3|43207.3|43229.5|43209.5|43229.5|43209.5|43224.8|43204.8|2
1639100960000|2021-12-10 01:49:20|43227.3|43207.3|43227.3|43207.3|43227.3|43207.3|43227.3|43207.3|0
1639100970000|2021-12-10 01:49:30|43224.8|43204.8|43224.5|43204.5|43227.3|43207.3|43224.5|43204.5|0
1639100980000|2021-12-10 01:49:40|43224.8|43204.8|43224.8|43204.8|43224.8|43204.8|43224.8|43204.8|0
1639100990000|2021-12-10 01:49:50|43227.3|43207.3|43227.3|43207.3|43227.3|43207.3|43227.3|43207.3|5
1639101000000|2021-12-10 01:50:00|43229.5|43209.5|43232|43212|43232|43212|43229.5|43209.5|3
1639101010000|2021-12-10 01:50:10|43234.2|43214.2|43237.3|43217.3|43239.8|43219.8|43234.2|43214.2|6
1639101020000|2021-12-10 01:50:20|43235.5|43215.5|43239.8|43219.8|43239.8|43219.8|43234.8|43214.8|4
1639101030000|2021-12-10 01:50:30|||||||||2
1639101040000|2021-12-10 01:50:40|43237.3|43217.3|43237.3|43217.3|43239.8|43219.8|43237.3|43217.3|0
1639101050000|2021-12-10 01:50:50|43239.8|43219.8|43237.3|43217.3|43239.8|43219.8|43237.3|43217.3|0
1639101060000|2021-12-10 01:51:00|43239.5|43219.5|43242.3|43222.3|43242.3|43222.3|43237.3|43217.3|2
1639101080000|2021-12-10 01:51:20|43237.3|43217.3|43239.8|43219.8|43239.8|43219.8|43237.3|43217.3|2
1639101090000|2021-12-10 01:51:30|43237.3|43217.3|43232.3|43212.3|43237.3|43217.3|43232|43212|4
1639101100000|2021-12-10 01:51:40|43234.8|43214.8|43234.8|43214.8|43234.8|43214.8|43234.8|43214.8|1
1639101110000|2021-12-10 01:51:50|43237.3|43217.3|43237.3|43217.3|43237.3|43217.3|43234.8|43214.8|1
1639101130000|2021-12-10 01:52:10|43234.8|43214.8|43237.3|43217.3|43237.3|43217.3|43234.8|43214.8|0
1639101140000|2021-12-10 01:52:20|43234.8|43214.8|43234.8|43214.8|43234.8|43214.8|43234.8|43214.8|1
1639101180000|2021-12-10 01:53:00|43235.2|43215.2|43239.8|43219.8|43239.8|43219.8|43234.8|43214.8|2
1639101190000|2021-12-10 01:53:10|43239.5|43219.5|43237.3|43217.3|43239.8|43219.8|43237.3|43217.3|0
1639101200000|2021-12-10 01:53:20|43239.8|43219.8|43234.8|43214.8|43239.8|43219.8|43234.8|43214.8|0
1639101220000|2021-12-10 01:53:40|43232.7|43212.7|43232.7|43212.7|43232.7|43212.7|43232.7|43212.7|1
1639101250000|2021-12-10 01:54:10|43232.3|43212.3|43230.2|43210.2|43232.3|43212.3|43230.2|43210.2|4
1639101260000|2021-12-10 01:54:20|43229.8|43209.8|43229.8|43209.8|43229.8|43209.8|43229.8|43209.8|0
1639101270000|2021-12-10 01:54:30|43230.2|43210.2|43227.3|43207.3|43230.2|43210.2|43227.3|43207.3|2
1639101280000|2021-12-10 01:54:40|43225.2|43205.2|43224.8|43204.8|43225.2|43205.2|43222.3|43202.3|0
1639101290000|2021-12-10 01:54:50|43227|43207|43224.8|43204.8|43227|43207|43224.8|43204.8|1
1639101300000|2021-12-10 01:55:00|43227|43207|43224.8|43204.8|43227.3|43207.3|43222.3|43202.3|1
1639101310000|2021-12-10 01:55:10|43227.3|43207.3|43224.8|43204.8|43227.3|43207.3|43224.8|43204.8|2
1639101320000|2021-12-10 01:55:20|43222.3|43202.3|43227.3|43207.3|43227.3|43207.3|43222.3|43202.3|2
1639101340000|2021-12-10 01:55:40|43229.8|43209.8|43229.8|43209.8|43229.8|43209.8|43229.8|43209.8|2
1639101350000|2021-12-10 01:55:50|43232|43212|43234.8|43214.8|43234.8|43214.8|43232|43212|0
1639101360000|2021-12-10 01:56:00|43232.3|43212.3|43232.3|43212.3|43232.3|43212.3|43232.3|43212.3|1
1639101370000|2021-12-10 01:56:10|43234.8|43214.8|43232.3|43212.3|43234.8|43214.8|43232.3|43212.3|0
1639101380000|2021-12-10 01:56:20|43234.8|43214.8|43234.8|43214.8|43234.8|43214.8|43234.8|43214.8|0
1639101390000|2021-12-10 01:56:30|43237.3|43217.3|43237.3|43217.3|43237.3|43217.3|43237.3|43217.3|0
1639101400000|2021-12-10 01:56:40|43235.2|43215.2|43237.3|43217.3|43237.3|43217.3|43234.8|43214.8|1
1639101420000|2021-12-10 01:57:00|43237|43217|43234.8|43214.8|43237|43217|43234.8|43214.8|2
1639101430000|2021-12-10 01:57:10|43239.8|43219.8|43239.8|43219.8|43239.8|43219.8|43239.8|43219.8|5
1639101440000|2021-12-10 01:57:20|43242.3|43222.3|43239.8|43219.8|43242.3|43222.3|43239.8|43219.8|0
1639101450000|2021-12-10 01:57:30|43244.5|43224.5|43247|43227|43247|43227|43244.5|43224.5|1
1639101460000|2021-12-10 01:57:40|43244.8|43224.8|43244.8|43224.8|43244.8|43224.8|43244.8|43224.8|1
1639101470000|2021-12-10 01:57:50|43242.3|43222.3|43242.3|43222.3|43242.3|43222.3|43242.3|43222.3|3
1639101480000|2021-12-10 01:58:00|43242|43222|43237.3|43217.3|43242|43222|43237.3|43217.3|1
1639101490000|2021-12-10 01:58:10|43234.8|43214.8|43247|43227|43247|43227|43234.8|43214.8|6
1639101500000|2021-12-10 01:58:20|43244.8|43224.8|43244.8|43224.8|43244.8|43224.8|43244.8|43224.8|0
1639101510000|2021-12-10 01:58:30|43247|43227|43247.3|43227.3|43247.3|43227.3|43247|43227|0
1639101530000|2021-12-10 01:58:50|43244.8|43224.8|43244.8|43224.8|43244.8|43224.8|43242.3|43222.3|2
1639101540000|2021-12-10 01:59:00|43242.3|43222.3|43242.3|43222.3|43242.3|43222.3|43242.3|43222.3|2
1639101550000|2021-12-10 01:59:10|43240.1|43220.1|43239.8|43219.8|43242.3|43222.3|43239.8|43219.8|5
1639101560000|2021-12-10 01:59:20|43242.3|43222.3|43244.8|43224.8|43244.8|43224.8|43242.3|43222.3|0
1639101580000|2021-12-10 01:59:40|43247|43227|43257.3|43237.3|43259.8|43239.8|43247|43227|8
1639101590000|2021-12-10 01:59:50|43259.8|43239.8|43259.8|43239.8|43259.8|43239.8|43259.8|43239.8|4
1639101600000|2021-12-10 02:00:00|43262.3|43242.3|43257.3|43237.3|43262.3|43242.3|43257.3|43237.3|2
1639101610000|2021-12-10 02:00:10|43254.8|43234.8|43252.3|43232.3|43254.8|43234.8|43252.3|43232.3|0
1639101620000|2021-12-10 02:00:20|43254.8|43234.8|43254.8|43234.8|43254.8|43234.8|43254.8|43234.8|0
1639101630000|2021-12-10 02:00:30|43252.3|43232.3|43252.3|43232.3|43252.3|43232.3|43252.3|43232.3|0
1639101640000|2021-12-10 02:00:40|43252.6|43232.6|43257.3|43237.3|43257.3|43237.3|43252.6|43232.6|4
1639101650000|2021-12-10 02:00:50|43254.8|43234.8|43254.8|43234.8|43257.3|43237.3|43252.6|43232.6|1
1639101660000|2021-12-10 02:01:00|43257|43237|43254.8|43234.8|43257.3|43237.3|43254.8|43234.8|0
1639101670000|2021-12-10 02:01:10|43257|43237|43254.8|43234.8|43257|43237|43254.8|43234.8|0
1639101680000|2021-12-10 02:01:20|43257|43237|43257.3|43237.3|43257.3|43237.3|43257|43237|1
1639101700000|2021-12-10 02:01:40|||||||||6
1639101710000|2021-12-10 02:01:50|43259.8|43239.8|43262|43242|43262|43242|43257.3|43237.3|3
1639101720000|2021-12-10 02:02:00|43262.3|43242.3|43259.8|43239.8|43262.3|43242.3|43259.8|43239.8|10
1639101730000|2021-12-10 02:02:10|43262|43242|43259.8|43239.8|43262.3|43242.3|43259.8|43239.8|2
1639101740000|2021-12-10 02:02:20|43262.3|43242.3|43259.8|43239.8|43262.3|43242.3|43257.3|43237.3|0
1639101750000|2021-12-10 02:02:30|43257.3|43237.3|43259.8|43239.8|43259.8|43239.8|43257.3|43237.3|0
1639101760000|2021-12-10 02:02:40|43257.3|43237.3|43249.8|43229.8|43257.3|43237.3|43249.8|43229.8|4
1639101770000|2021-12-10 02:02:50|43252|43232|43249.8|43229.8|43252.3|43232.3|43247.3|43227.3|13
1639101780000|2021-12-10 02:03:00|||||||||2
1639101790000|2021-12-10 02:03:10|43252|43232|43252.3|43232.3|43252.3|43232.3|43249.8|43229.8|0
1639101800000|2021-12-10 02:03:20|43254.8|43234.8|43254.8|43234.8|43254.8|43234.8|43254.5|43234.5|4
1639101810000|2021-12-10 02:03:30|43257.3|43237.3|43257.3|43237.3|43257.3|43237.3|43257.3|43237.3|0
1639101820000|2021-12-10 02:03:40|43254.8|43234.8|43257.3|43237.3|43257.3|43237.3|43254.8|43234.8|0
1639101830000|2021-12-10 02:03:50|43254.8|43234.8|43254.8|43234.8|43254.8|43234.8|43254.8|43234.8|1
1639101840000|2021-12-10 02:04:00|43259.5|43239.5|43257.3|43237.3|43259.8|43239.8|43257.3|43237.3|0
1639101850000|2021-12-10 02:04:10|43257.6|43237.6|43259.8|43239.8|43259.8|43239.8|43257.6|43237.6|0
1639101870000|2021-12-10 02:04:30|43262.3|43242.3|43257.3|43237.3|43262.3|43242.3|43257.3|43237.3|0
1639101880000|2021-12-10 02:04:40|43255.1|43235.1|43254.8|43234.8|43255.1|43235.1|43254.8|43234.8|1
1639101890000|2021-12-10 02:04:50|43257.6|43237.6|43259.8|43239.8|43259.8|43239.8|43257.6|43237.6|2
1639101900000|2021-12-10 02:05:00|43257.3|43237.3|43257.3|43237.3|43259.8|43239.8|43257.3|43237.3|3
1639101910000|2021-12-10 02:05:10|43254.8|43234.8|43259.8|43239.8|43259.8|43239.8|43254.8|43234.8|1
1639101930000|2021-12-10 02:05:30|43257.3|43237.3|43262.3|43242.3|43262.3|43242.3|43254.8|43234.8|2
1639101940000|2021-12-10 02:05:40|43259.8|43239.8|43259.8|43239.8|43259.8|43239.8|43257.3|43237.3|1
1639101960000|2021-12-10 02:06:00|43262.3|43242.3|43262.3|43242.3|43262.3|43242.3|43262.3|43242.3|0
1639101970000|2021-12-10 02:06:10|43259.8|43239.8|43259.8|43239.8|43259.8|43239.8|43259.8|43239.8|2
1639101980000|2021-12-10 02:06:20|43262|43242|43257.3|43237.3|43262.3|43242.3|43254.8|43234.8|9
1639101990000|2021-12-10 02:06:30|43257|43237|43257.3|43237.3|43257.3|43237.3|43254.8|43234.8|0
1639102000000|2021-12-10 02:06:40|43255.1|43235.1|43254.8|43234.8|43255.1|43235.1|43254.8|43234.8|0
1639102010000|2021-12-10 02:06:50|43252.3|43232.3|43249.8|43229.8|43252.3|43232.3|43249.8|43229.8|2
1639102020000|2021-12-10 02:07:00|43247.6|43227.6|43247.3|43227.3|43249.8|43229.8|43247.3|43227.3|4
1639102030000|2021-12-10 02:07:10|43249.5|43229.5|43247.3|43227.3|43249.8|43229.8|43247.3|43227.3|0
1639102040000|2021-12-10 02:07:20|43249.5|43229.5|43249.8|43229.8|43249.8|43229.8|43249.5|43229.5|0
1639102050000|2021-12-10 02:07:30|43247.3|43227.3|43249.8|43229.8|43249.8|43229.8|43244.8|43224.8|0
1639102060000|2021-12-10 02:07:40|43247.6|43227.6|43244.8|43224.8|43247.6|43227.6|43244.8|43224.8|1
1639102070000|2021-12-10 02:07:50|||||||||1
1639102080000|2021-12-10 02:08:00|43247.3|43227.3|43249.8|43229.8|43249.8|43229.8|43247.3|43227.3|5
1639102090000|2021-12-10 02:08:10|43247.6|43227.6|43249.8|43229.8|43249.8|43229.8|43247.3|43227.3|0
1639102100000|2021-12-10 02:08:20|43247.3|43227.3|43247.3|43227.3|43247.3|43227.3|43247.3|43227.3|0
1639102120000|2021-12-10 02:08:40|43245.1|43225.1|43244.8|43224.8|43245.1|43225.1|43244.8|43224.8|2
1639102130000|2021-12-10 02:08:50|43242.6|43222.6|43244.8|43224.8|43244.8|43224.8|43242.3|43222.3|0
1639102140000|2021-12-10 02:09:00|43242.3|43222.3|43234.8|43214.8|43242.3|43222.3|43234.8|43214.8|12
1639102150000|2021-12-10 02:09:10|43232.3|43212.3|43232.3|43212.3|43232.3|43212.3|43232.3|43212.3|0
1639102160000|2021-12-10 02:09:20|43230.1|43210.1|43229.8|43209.8|43230.1|43210.1|43229.8|43209.8|2
1639102170000|2021-12-10 02:09:30|43232.3|43212.3|43227.3|43207.3|43232.3|43212.3|43224.8|43204.8|2
1639102180000|2021-12-10 02:09:40|43229.5|43209.5|43234.8|43214.8|43234.8|43214.8|43224.8|43204.8|5
1639102190000|2021-12-10 02:09:50|43237|43217|43237.3|43217.3|43237.3|43217.3|43237|43217|2
1639102200000|2021-12-10 02:10:00|43239.5|43219.5|43239.5|43219.5|43239.5|43219.5|43239.5|43219.5|1
1639102210000|2021-12-10 02:10:10|43239.8|43219.8|43239.5|43219.5|43239.8|43219.8|43237.3|43217.3|1
1639102220000|2021-12-10 02:10:20|43239.8|43219.8|43237|43217|43239.8|43219.8|43234.5|43214.5|1
1639102230000|2021-12-10 02:10:30|43234.5|43214.5|43239.8|43219.8|43239.8|43219.8|43234.5|43214.5|1
1639102240000|2021-12-10 02:10:40|43237.6|43217.6|43239.8|43219.8|43239.8|43219.8|43234.8|43214.8|0
1639102250000|2021-12-10 02:10:50|43234.8|43214.8|43234.8|43214.8|43234.8|43214.8|43234.8|43214.8|5
1639102260000|2021-12-10 02:11:00|43232.3|43212.3|43232.3|43212.3|43232.3|43212.3|43232.3|43212.3|2
1639102280000|2021-12-10 02:11:20|43232.6|43212.6|43232.6|43212.6|43234.8|43214.8|43232.6|43212.6|4
1639102290000|2021-12-10 02:11:30|43232.3|43212.3|43234.8|43214.8|43237.3|43217.3|43232.3|43212.3|1
1639102300000|2021-12-10 02:11:40|43232.3|43212.3|43232.3|43212.3|43232.3|43212.3|43232.3|43212.3|0
1639102310000|2021-12-10 02:11:50|43234.8|43214.8|43232.3|43212.3|43234.8|43214.8|43232.3|43212.3|0
1639102320000|2021-12-10 02:12:00|43234.8|43214.8|43232.3|43212.3|43237.3|43217.3|43232.3|43212.3|10
1639102330000|2021-12-10 02:12:10|43230.1|43210.1|43232.3|43212.3|43232.3|43212.3|43229.8|43209.8|0
1639102340000|2021-12-10 02:12:20|43234.5|43214.5|43232.3|43212.3|43234.8|43214.8|43232.3|43212.3|2
1639102350000|2021-12-10 02:12:30|43229.8|43209.8|43237.3|43217.3|43237.3|43217.3|43229.8|43209.8|4
1639102360000|2021-12-10 02:12:40|43237|43217|43234.8|43214.8|43237.3|43217.3|43232.3|43212.3|3
1639102370000|2021-12-10 02:12:50|43232.3|43212.3|43232.3|43212.3|43232.3|43212.3|43229.8|43209.8|1
1639102380000|2021-12-10 02:13:00|43232.6|43212.6|43232.6|43212.6|43232.6|43212.6|43232.6|43212.6|1
1639102390000|2021-12-10 02:13:10|43234.8|43214.8|43234.8|43214.8|43234.8|43214.8|43234.8|43214.8|1
1639102400000|2021-12-10 02:13:20|43237.3|43217.3|43237.3|43217.3|43237.3|43217.3|43237.3|43217.3|3
1639102420000|2021-12-10 02:13:40|43235.1|43215.1|43235.1|43215.1|43235.1|43215.1|43235.1|43215.1|0
1639102430000|2021-12-10 02:13:50|43234.8|43214.8|43239.8|43219.8|43239.8|43219.8|43234.8|43214.8|0
1639102440000|2021-12-10 02:14:00|43237.3|43217.3|43239.8|43219.8|43239.8|43219.8|43237.3|43217.3|0
1639102480000|2021-12-10 02:14:40|43242|43222|43242.3|43222.3|43242.3|43222.3|43242|43222|1
1639102490000|2021-12-10 02:14:50|43240.1|43220.1|43239.8|43219.8|43242|43222|43239.8|43219.8|2
1639102500000|2021-12-10 02:15:00|43237.3|43217.3|43237.3|43217.3|43237.3|43217.3|43237.3|43217.3|0
1639102530000|2021-12-10 02:15:30|||||||||1
1639102540000|2021-12-10 02:15:40|43242.3|43222.3|43242.3|43222.3|43242.3|43222.3|43242.3|43222.3|5
1639102560000|2021-12-10 02:16:00|43244.5|43224.5|43244.5|43224.5|43244.5|43224.5|43244.5|43224.5|0
1639102570000|2021-12-10 02:16:10|43244.8|43224.8|43237.3|43217.3|43244.8|43224.8|43237.3|43217.3|1
1639102590000|2021-12-10 02:16:30|43235.1|43215.1|43229.8|43209.8|43235.1|43215.1|43229.8|43209.8|5
1639102600000|2021-12-10 02:16:40|43232|43212|43229.8|43209.8|43232|43212|43229.8|43209.8|2
1639102610000|2021-12-10 02:16:50|43227.6|43207.6|43229.5|43209.5|43229.5|43209.5|43227.3|43207.3|1
1639102620000|2021-12-10 02:17:00|43229.8|43209.8|43227.6|43207.6|43232|43212|43227.3|43207.3|2
1639102630000|2021-12-10 02:17:10|43227.3|43207.3|43227.3|43207.3|43227.3|43207.3|43227.3|43207.3|0
1639102650000|2021-12-10 02:17:30|||||||||2
1639102660000|2021-12-10 02:17:40|43227.6|43207.6|43227.3|43207.3|43227.6|43207.6|43227.3|43207.3|0
1639102670000|2021-12-10 02:17:50|43227.6|43207.6|43227.6|43207.6|43227.6|43207.6|43227.3|43207.3|0
1639102680000|2021-12-10 02:18:00|43227.9|43207.9|43230.1|43210.1|43230.1|43210.1|43227.9|43207.9|6
1639102710000|2021-12-10 02:18:30|43232.3|43212.3|43232.3|43212.3|43232.3|43212.3|43232.3|43212.3|1
1639102720000|2021-12-10 02:18:40|43230.1|43210.1|43230.1|43210.1|43230.1|43210.1|43230.1|43210.1|0
1639102730000|2021-12-10 02:18:50|43229.8|43209.8|43229.8|43209.8|43229.8|43209.8|43229.8|43209.8|2
1639102800000|2021-12-10 02:20:00|43227.3|43207.3|43230.1|43210.1|43230.1|43210.1|43227.3|43207.3|0
1639102840000|2021-12-10 02:20:40|||||||||2
1639102860000|2021-12-10 02:21:00|43229.8|43209.8|43230.1|43210.1|43230.1|43210.1|43229.8|43209.8|0
1639102870000|2021-12-10 02:21:10|43227.3|43207.3|43230.1|43210.1|43230.1|43210.1|43227.3|43207.3|1
1639102910000|2021-12-10 02:21:50|43232.3|43212.3|43230.1|43210.1|43232.3|43212.3|43230.1|43210.1|0
1639102920000|2021-12-10 02:22:00|43227.3|43207.3|43227.3|43207.3|43227.3|43207.3|43227.3|43207.3|3
1639102950000|2021-12-10 02:22:30|43224.8|43204.8|43224.8|43204.8|43224.8|43204.8|43224.8|43204.8|0
1639102980000|2021-12-10 02:23:00|43222.3|43202.3|43222.3|43202.3|43222.3|43202.3|43222.3|43202.3|1
1639102990000|2021-12-10 02:23:10|43219.8|43199.8|43219.8|43199.8|43219.8|43199.8|43219.8|43199.8|0
1639103000000|2021-12-10 02:23:20|43220.1|43200.1|43220.1|43200.1|43222.3|43202.3|43220.1|43200.1|4
1639103020000|2021-12-10 02:23:40|43219.8|43199.8|43222|43202|43222|43202|43219.8|43199.8|0
1639103030000|2021-12-10 02:23:50|43222.3|43202.3|43222.3|43202.3|43222.3|43202.3|43222.3|43202.3|1
1639103060000|2021-12-10 02:24:20|43219.8|43199.8|43219.8|43199.8|43219.8|43199.8|43219.8|43199.8|3
1639103090000|2021-12-10 02:24:50|43217.6|43197.6|43217.6|43197.6|43217.6|43197.6|43217.6|43197.6|1
1639103100000|2021-12-10 02:25:00|43220.1|43200.1|43222.3|43202.3|43222.3|43202.3|43220.1|43200.1|1
1639103120000|2021-12-10 02:25:20|||||||||1
1639103140000|2021-12-10 02:25:40|||||||||3
1639103220000|2021-12-10 02:27:00|43222.6|43202.6|43222.3|43202.3|43224.8|43204.8|43222.3|43202.3|6
1639103230000|2021-12-10 02:27:10|43220.1|43200.1|43220.1|43200.1|43220.1|43200.1|43220.1|43200.1|1
1639103250000|2021-12-10 02:27:30|43217.6|43197.6|43214.8|43194.8|43217.6|43197.6|43214.8|43194.8|3
1639103280000|2021-12-10 02:28:00|43212.3|43192.3|43210.1|43190.1|43212.3|43192.3|43210.1|43190.1|11
1639103290000|2021-12-10 02:28:10|43212.3|43192.3|43210.1|43190.1|43212.3|43192.3|43210.1|43190.1|1
1639103310000|2021-12-10 02:28:30|43212.3|43192.3|43214.8|43194.8|43214.8|43194.8|43210.1|43190.1|1
1639103330000|2021-12-10 02:28:50|43215.1|43195.1|43219.8|43199.8|43219.8|43199.8|43215.1|43195.1|0
1639103340000|2021-12-10 02:29:00|43217.6|43197.6|43217.3|43197.3|43217.6|43197.6|43217.3|43197.3|0
1639103350000|2021-12-10 02:29:10|43215.1|43195.1|43215.1|43195.1|43215.1|43195.1|43215.1|43195.1|3
1639103380000|2021-12-10 02:29:40|||||||||7
1639103390000|2021-12-10 02:29:50|43217.3|43197.3|43219.5|43199.5|43219.5|43199.5|43217.3|43197.3|3
1639103400000|2021-12-10 02:30:00|43219.8|43199.8|43224.8|43204.8|43224.8|43204.8|43219.8|43199.8|2
1639103410000|2021-12-10 02:30:10|43222.6|43202.6|43222.3|43202.3|43224.8|43204.8|43219.8|43199.8|10
1639103420000|2021-12-10 02:30:20|43224.8|43204.8|43224.8|43204.8|43224.8|43204.8|43224.8|43204.8|0
1639103430000|2021-12-10 02:30:30|43227.3|43207.3|43227.3|43207.3|43227.3|43207.3|43227.3|43207.3|3
1639103440000|2021-12-10 02:30:40|43237|43217|43239.5|43219.5|43239.5|43219.5|43237|43217|5
1639103450000|2021-12-10 02:30:50|43237.3|43217.3|43237|43217|43237.3|43217.3|43237|43217|0
1639103460000|2021-12-10 02:31:00|43239.5|43219.5|43237|43217|43239.5|43219.5|43237|43217|5
1639103470000|2021-12-10 02:31:10|43237.3|43217.3|43237.3|43217.3|43237.3|43217.3|43237.3|43217.3|0
1639103480000|2021-12-10 02:31:20|||||||||1
1639103490000|2021-12-10 02:31:30|43232.9|43212.9|43232.6|43212.6|43232.9|43212.9|43232.6|43212.6|0
1639103500000|2021-12-10 02:31:40|43230.4|43210.4|43230.4|43210.4|43230.4|43210.4|43230.4|43210.4|1
1639103510000|2021-12-10 02:31:50|43232.6|43212.6|43232.3|43212.3|43234.8|43214.8|43232.3|43212.3|2
1639103520000|2021-12-10 02:32:00|43234.8|43214.8|43237.3|43217.3|43237.3|43217.3|43234.8|43214.8|3
1639103540000|2021-12-10 02:32:20|43235.1|43215.1|43235.1|43215.1|43235.1|43215.1|43235.1|43215.1|0
1639103550000|2021-12-10 02:32:30|43237.3|43217.3|43237.3|43217.3|43237.3|43217.3|43237.3|43217.3|0
1639103560000|2021-12-10 02:32:40|43234.8|43214.8|43239.8|43219.8|43239.8|43219.8|43234.8|43214.8|5
1639103580000|2021-12-10 02:33:00|43242.3|43222.3|43242.3|43222.3|43244.8|43224.8|43242.3|43222.3|3
1639103600000|2021-12-10 02:33:20|43244.8|43224.8|43244.8|43224.8|43244.8|43224.8|43244.8|43224.8|0
1639103610000|2021-12-10 02:33:30|43242.3|43222.3|43244.8|43224.8|43244.8|43224.8|43242.3|43222.3|0
1639103630000|2021-12-10 02:33:50|43242.3|43222.3|43244.5|43224.5|43244.5|43224.5|43239.8|43219.8|0
1639103640000|2021-12-10 02:34:00|43244.8|43224.8|43239.8|43219.8|43244.8|43224.8|43239.8|43219.8|0
1639103650000|2021-12-10 02:34:10|43242|43222|43239.8|43219.8|43242|43222|43239.8|43219.8|1
1639103660000|2021-12-10 02:34:20|||||||||1
1639103670000|2021-12-10 02:34:30|43242|43222|43242.3|43222.3|43242.3|43222.3|43242|43222|0
1639103700000|2021-12-10 02:35:00|43244.8|43224.8|43244.8|43224.8|43244.8|43224.8|43244.8|43224.8|1
1639103710000|2021-12-10 02:35:10|43242.3|43222.3|43242.3|43222.3|43242.3|43222.3|43242.3|43222.3|1
1639103720000|2021-12-10 02:35:20|43244.8|43224.8|43244.8|43224.8|43244.8|43224.8|43242.6|43222.6|1
1639103730000|2021-12-10 02:35:30|43242.3|43222.3|43247.3|43227.3|43247.3|43227.3|43242.3|43222.3|4
1639103740000|2021-12-10 02:35:40|43247.6|43227.6|43247.6|43227.6|43249.8|43229.8|43247.6|43227.6|0
1639103750000|2021-12-10 02:35:50|43249.8|43229.8|43247.6|43227.6|43249.8|43229.8|43247.6|43227.6|0
1639103760000|2021-12-10 02:36:00|43249.8|43229.8|43267|43247|43267|43247|43247.6|43227.6|21
1639103770000|2021-12-10 02:36:10|43264.8|43244.8|43264.8|43244.8|43264.8|43244.8|43264.8|43244.8|3
1639103780000|2021-12-10 02:36:20|43267|43247|43269.5|43249.5|43269.5|43249.5|43267|43247|2
1639103790000|2021-12-10 02:36:30|43267.3|43247.3|43272.3|43252.3|43272.3|43252.3|43267.3|43247.3|4
1639103800000|2021-12-10 02:36:40|43270.1|43250.1|43264.8|43244.8|43272.3|43252.3|43264.8|43244.8|2
1639103820000|2021-12-10 02:37:00|43262.3|43242.3|43267.3|43247.3|43267.3|43247.3|43262.3|43242.3|3
1639103830000|2021-12-10 02:37:10|||||||||2
1639103860000|2021-12-10 02:37:40|43264.8|43244.8|43264.8|43244.8|43264.8|43244.8|43264.8|43244.8|1
1639103880000|2021-12-10 02:38:00|43264.5|43244.5|43262.3|43242.3|43264.5|43244.5|43262.3|43242.3|2
1639103900000|2021-12-10 02:38:20|43264.8|43244.8|43264.8|43244.8|43264.8|43244.8|43264.8|43244.8|2
1639103920000|2021-12-10 02:38:40|43267.3|43247.3|43267.3|43247.3|43267.3|43247.3|43267.3|43247.3|1
1639103930000|2021-12-10 02:38:50|43269.5|43249.5|43267.3|43247.3|43269.8|43249.8|43267.3|43247.3|0
1639103940000|2021-12-10 02:39:00|43264.8|43244.8|43264.8|43244.8|43264.8|43244.8|43264.8|43244.8|1
1639103950000|2021-12-10 02:39:10|||||||||1
1639103960000|2021-12-10 02:39:20|43262.6|43242.6|43262.3|43242.3|43262.6|43242.6|43262.3|43242.3|2
1639103990000|2021-12-10 02:39:50|43259.8|43239.8|43262.3|43242.3|43262.3|43242.3|43259.8|43239.8|2
1639104010000|2021-12-10 02:40:10|43264.5|43244.5|43264.8|43244.8|43264.8|43244.8|43264.5|43244.5|0
1639104020000|2021-12-10 02:40:20|43262.3|43242.3|43262.3|43242.3|43262.3|43242.3|43262.3|43242.3|0
1639104030000|2021-12-10 02:40:30|43264.5|43244.5|43262.3|43242.3|43264.8|43244.8|43259.8|43239.8|0
1639104040000|2021-12-10 02:40:40|43259.8|43239.8|43259.8|43239.8|43262.3|43242.3|43259.8|43239.8|2
1639104070000|2021-12-10 02:41:10|||||||||4
1639104080000|2021-12-10 02:41:20|43257.3|43237.3|43255.1|43235.1|43257.3|43237.3|43255.1|43235.1|3
1639104090000|2021-12-10 02:41:30|43257.3|43237.3|43257.3|43237.3|43257.3|43237.3|43257.3|43237.3|1
1639104100000|2021-12-10 02:41:40|43254.5|43234.5|43250.1|43230.1|43254.5|43234.5|43250.1|43230.1|4
1639104120000|2021-12-10 02:42:00|43247.9|43227.9|43250.1|43230.1|43250.1|43230.1|43247.9|43227.9|2
1639104140000|2021-12-10 02:42:20|43252.3|43232.3|43252.6|43232.6|43252.6|43232.6|43252.3|43232.3|0
1639104160000|2021-12-10 02:42:40|43257.3|43237.3|43257.3|43237.3|43257.3|43237.3|43257.3|43237.3|3
1639104170000|2021-12-10 02:42:50|||||||||2
1639104180000|2021-12-10 02:43:00|43259.8|43239.8|43259.8|43239.8|43259.8|43239.8|43259.8|43239.8|1
1639104190000|2021-12-10 02:43:10|43262.3|43242.3|43262.3|43242.3|43262.3|43242.3|43259.8|43239.8|4
1639104200000|2021-12-10 02:43:20|43260.1|43240.1|43259.8|43239.8|43260.1|43240.1|43259.8|43239.8|0
1639104210000|2021-12-10 02:43:30|43257.3|43237.3|43257.3|43237.3|43257.3|43237.3|43257.3|43237.3|0
1639104220000|2021-12-10 02:43:40|43254.8|43234.8|43254.8|43234.8|43254.8|43234.8|43252.3|43232.3|0
1639104230000|2021-12-10 02:43:50|43252.6|43232.6|43252.6|43232.6|43252.6|43232.6|43252.6|43232.6|0
1639104240000|2021-12-10 02:44:00|43252.3|43232.3|43252.3|43232.3|43254.8|43234.8|43252.3|43232.3|0
1639104250000|2021-12-10 02:44:10|43254.5|43234.5|43254.8|43234.8|43254.8|43234.8|43252.3|43232.3|5
1639104260000|2021-12-10 02:44:20|43252.6|43232.6|43249.8|43229.8|43252.6|43232.6|43249.8|43229.8|0
1639104290000|2021-12-10 02:44:50|43247.3|43227.3|43239.8|43219.8|43247.3|43227.3|43237.3|43217.3|10
1639104320000|2021-12-10 02:45:20|43237.3|43217.3|43237.3|43217.3|43237.3|43217.3|43237.3|43217.3|2
1639104330000|2021-12-10 02:45:30|43234.8|43214.8|43234.8|43214.8|43234.8|43214.8|43234.8|43214.8|0
1639104340000|2021-12-10 02:45:40|43237.3|43217.3|43234.8|43214.8|43237.3|43217.3|43234.8|43214.8|0
1639104380000|2021-12-10 02:46:20|43237|43217|43234.8|43214.8|43237.3|43217.3|43234.8|43214.8|1
1639104390000|2021-12-10 02:46:30|43237|43217|43234.8|43214.8|43237.3|43217.3|43234.8|43214.8|1
1639104400000|2021-12-10 02:46:40|43237.3|43217.3|43232.3|43212.3|43237.3|43217.3|43232.3|43212.3|3
1639104420000|2021-12-10 02:47:00|43234.8|43214.8|43239.2|43219.2|43239.2|43219.2|43234.8|43214.8|9
1639104430000|2021-12-10 02:47:10|43239.8|43219.8|43237.3|43217.3|43239.8|43219.8|43234.8|43214.8|1
1639104440000|2021-12-10 02:47:20|43234.8|43214.8|43234.8|43214.8|43234.8|43214.8|43234.8|43214.8|0
1639104470000|2021-12-10 02:47:50|||||||||1
1639104480000|2021-12-10 02:48:00|43237|43217|43234.8|43214.8|43237.3|43217.3|43234.8|43214.8|0
1639104490000|2021-12-10 02:48:10|43232.6|43212.6|43232.3|43212.3|43232.6|43212.6|43232.3|43212.3|1
1639104530000|2021-12-10 02:48:50|43230.1|43210.1|43229.8|43209.8|43230.1|43210.1|43229.8|43209.8|0
1639104560000|2021-12-10 02:49:20|43227.3|43207.3|43227.3|43207.3|43227.3|43207.3|43227.3|43207.3|5
1639104570000|2021-12-10 02:49:30|43229.8|43209.8|43229.8|43209.8|43229.8|43209.8|43229.8|43209.8|10
1639104580000|2021-12-10 02:49:40|43229.5|43209.5|43224.8|43204.8|43229.5|43209.5|43222.6|43202.6|7
1639104590000|2021-12-10 02:49:50|43222.3|43202.3|43222.3|43202.3|43222.3|43202.3|43222.3|43202.3|1
1639104600000|2021-12-10 02:50:00|43219.8|43199.8|43219.8|43199.8|43219.8|43199.8|43219.5|43199.5|0
1639104610000|2021-12-10 02:50:10|43217.3|43197.3|43209.5|43189.5|43217.3|43197.3|43207.3|43187.3|12
1639104620000|2021-12-10 02:50:20|43209.8|43189.8|43209.8|43189.8|43209.8|43189.8|43207.3|43187.3|0
1639104630000|2021-12-10 02:50:30|43212.3|43192.3|43209.8|43189.8|43212.3|43192.3|43209.8|43189.8|1
1639104640000|2021-12-10 02:50:40|43212|43192|43207.3|43187.3|43212|43192|43207.3|43187.3|2
1639104660000|2021-12-10 02:51:00|43207.6|43187.6|43212.3|43192.3|43212.3|43192.3|43207.6|43187.6|1
1639104680000|2021-12-10 02:51:20|43209.5|43189.5|43209.8|43189.8|43209.8|43189.8|43209.5|43189.5|1
1639104690000|2021-12-10 02:51:30|43212|43192|43212.3|43192.3|43212.3|43192.3|43212|43192|0
1639104710000|2021-12-10 02:51:50|||||||||1
1639104720000|2021-12-10 02:52:00|||||||||2
1639104730000|2021-12-10 02:52:10|43209.8|43189.8|43212.3|43192.3|43212.3|43192.3|43209.8|43189.8|0
1639104740000|2021-12-10 02:52:20|43209.8|43189.8|43209.8|43189.8|43209.8|43189.8|43209.8|43189.8|3
1639104750000|2021-12-10 02:52:30|||||||||2
1639104760000|2021-12-10 02:52:40|43210.1|43190.1|43209.8|43189.8|43210.1|43190.1|43209.8|43189.8|0
1639104770000|2021-12-10 02:52:50|43212|43192|43212.3|43192.3|43212.3|43192.3|43209.8|43189.8|0
1639104780000|2021-12-10 02:53:00|43209.8|43189.8|43214.8|43194.8|43214.8|43194.8|43209.8|43189.8|0
1639104790000|2021-12-10 02:53:10|43212.6|43192.6|43209.8|43189.8|43214.8|43194.8|43209.8|43189.8|0
1639104800000|2021-12-10 02:53:20|43212.3|43192.3|43212.3|43192.3|43212.3|43192.3|43212.3|43192.3|0
1639104810000|2021-12-10 02:53:30|43214.8|43194.8|43210.1|43190.1|43214.8|43194.8|43210.1|43190.1|1
1639104820000|2021-12-10 02:53:40|43209.8|43189.8|43212.3|43192.3|43212.3|43192.3|43209.8|43189.8|0
1639104830000|2021-12-10 02:53:50|43210.1|43190.1|43209.8|43189.8|43212.3|43192.3|43209.8|43189.8|0
1639104850000|2021-12-10 02:54:10|43212.3|43192.3|43212.3|43192.3|43212.3|43192.3|43212.3|43192.3|1
1639104870000|2021-12-10 02:54:30|43214.8|43194.8|43212.3|43192.3|43214.8|43194.8|43212.3|43192.3|0
1639104880000|2021-12-10 02:54:40|43209.8|43189.8|43209.8|43189.8|43209.8|43189.8|43209.8|43189.8|5
1639104900000|2021-12-10 02:55:00|43212.3|43192.3|43212.3|43192.3|43212.3|43192.3|43212.3|43192.3|2
1639104910000|2021-12-10 02:55:10|||||||||3
1639104920000|2021-12-10 02:55:20|43212.6|43192.6|43217.3|43197.3|43217.3|43197.3|43212.6|43192.6|2
1639104930000|2021-12-10 02:55:30|43214.8|43194.8|43214.8|43194.8|43214.8|43194.8|43214.8|43194.8|5
1639104940000|2021-12-10 02:55:40|||||||||2
1639104970000|2021-12-10 02:56:10|||||||||1
1639104990000|2021-12-10 02:56:30|43217|43197|43219.8|43199.8|43219.8|43199.8|43214.8|43194.8|2
1639105020000|2021-12-10 02:57:00|43215.1|43195.1|43217.3|43197.3|43217.3|43197.3|43214.8|43194.8|11
1639105030000|2021-12-10 02:57:10|43214.8|43194.8|43214.8|43194.8|43214.8|43194.8|43214.8|43194.8|0
1639105040000|2021-12-10 02:57:20|43212.6|43192.6|43212.3|43192.3|43212.6|43192.6|43212.3|43192.3|0
1639105050000|2021-12-10 02:57:30|43212.6|43192.6|43215.1|43195.1|43215.1|43195.1|43212.6|43192.6|2
1639105060000|2021-12-10 02:57:40|43217.3|43197.3|43215.1|43195.1|43217.3|43197.3|43215.1|43195.1|3
1639105110000|2021-12-10 02:58:30|43217.3|43197.3|43217.3|43197.3|43217.3|43197.3|43217.3|43197.3|2
1639105130000|2021-12-10 02:58:50|43219.8|43199.8|43219.8|43199.8|43219.8|43199.8|43219.5|43199.5|2
1639105150000|2021-12-10 02:59:10|43215.1|43195.1|43214.8|43194.8|43215.1|43195.1|43214.8|43194.8|14
1639105170000|2021-12-10 02:59:30|43212.3|43192.3|43185.1|43165.1|43212.3|43192.3|43185.1|43165.1|16
1639105180000|2021-12-10 02:59:40|43184.8|43164.8|43182.3|43162.3|43184.8|43164.8|43182.3|43162.3|10
1639105190000|2021-12-10 02:59:50|43182.6|43162.6|43182.3|43162.3|43182.6|43162.6|43182.3|43162.3|0
1639105200000|2021-12-10 03:00:00|43184.8|43164.8|43184.8|43164.8|43184.8|43164.8|43180.1|43160.1|10
1639105210000|2021-12-10 03:00:10|43185.1|43165.1|43184.8|43164.8|43187.3|43167.3|43184.5|43164.5|1
1639105220000|2021-12-10 03:00:20|43187|43167|43184.8|43164.8|43187.3|43167.3|43184.8|43164.8|0
1639105230000|2021-12-10 03:00:30|43182.3|43162.3|43182.3|43162.3|43182.3|43162.3|43182.3|43162.3|0
1639105240000|2021-12-10 03:00:40|43179.8|43159.8|43180.1|43160.1|43180.1|43160.1|43177.3|43157.3|4
1639105250000|2021-12-10 03:00:50|43177.6|43157.6|43180.1|43160.1|43180.1|43160.1|43177.6|43157.6|0
1639105260000|2021-12-10 03:01:00|43182.3|43162.3|43180.1|43160.1|43182.3|43162.3|43180.1|43160.1|1
1639105280000|2021-12-10 03:01:20|43177.6|43157.6|43172.3|43152.3|43180.1|43160.1|43172.3|43152.3|10
1639105290000|2021-12-10 03:01:30|43174.8|43154.8|43174.8|43154.8|43174.8|43154.8|43174.8|43154.8|1
1639105300000|2021-12-10 03:01:40|43172.3|43152.3|43175.1|43155.1|43175.1|43155.1|43172.3|43152.3|1
1639105310000|2021-12-10 03:01:50|43177.3|43157.3|43174.8|43154.8|43177.3|43157.3|43174.8|43154.8|1
1639105320000|2021-12-10 03:02:00|43177.3|43157.3|43177.3|43157.3|43182.3|43162.3|43177.3|43157.3|9
1639105330000|2021-12-10 03:02:10|43179.8|43159.8|43182.3|43162.3|43182.3|43162.3|43177.3|43157.3|6
1639105340000|2021-12-10 03:02:20|43180.1|43160.1|43179.8|43159.8|43180.1|43160.1|43179.8|43159.8|0
1639105350000|2021-12-10 03:02:30|43177.3|43157.3|43179.8|43159.8|43179.8|43159.8|43175.1|43155.1|3
1639105360000|2021-12-10 03:02:40|43177.3|43157.3|43180.1|43160.1|43180.1|43160.1|43177.3|43157.3|1
1639105370000|2021-12-10 03:02:50|43179.8|43159.8|43182.3|43162.3|43182.3|43162.3|43179.8|43159.8|5
1639105380000|2021-12-10 03:03:00|43184.5|43164.5|43182|43162|43184.8|43164.8|43182|43162|5
1639105390000|2021-12-10 03:03:10|43177.6|43157.6|43177.6|43157.6|43177.6|43157.6|43177.6|43157.6|2
1639105400000|2021-12-10 03:03:20|43177.9|43157.9|43177.9|43157.9|43177.9|43157.9|43177.9|43157.9|0
1639105410000|2021-12-10 03:03:30|43180.1|43160.1|43180.1|43160.1|43180.1|43160.1|43180.1|43160.1|0
1639105420000|2021-12-10 03:03:40|43184.8|43164.8|43184.8|43164.8|43184.8|43164.8|43184.8|43164.8|2
1639105430000|2021-12-10 03:03:50|43187.3|43167.3|43184.8|43164.8|43187.3|43167.3|43182.3|43162.3|6
1639105440000|2021-12-10 03:04:00|||||||||2
1639105450000|2021-12-10 03:04:10|43187.3|43167.3|43187.3|43167.3|43187.3|43167.3|43187.3|43167.3|1
1639105460000|2021-12-10 03:04:20|43189.8|43169.8|43190.1|43170.1|43194.8|43174.8|43189.8|43169.8|5
1639105470000|2021-12-10 03:04:30|43187.6|43167.6|43187.3|43167.3|43187.6|43167.6|43187.3|43167.3|2
1639105480000|2021-12-10 03:04:40|43185.1|43165.1|43182|43162|43185.1|43165.1|43182|43162|0
1639105490000|2021-12-10 03:04:50|43182.3|43162.3|43179.8|43159.8|43182.3|43162.3|43179.8|43159.8|1
1639105500000|2021-12-10 03:05:00|43182|43162|43175.1|43155.1|43182|43162|43175.1|43155.1|4
1639105510000|2021-12-10 03:05:10|43177.3|43157.3|43174.8|43154.8|43177.3|43157.3|43174.8|43154.8|2
1639105520000|2021-12-10 03:05:20|43177.3|43157.3|43179.8|43159.8|43179.8|43159.8|43174.8|43154.8|0
1639105530000|2021-12-10 03:05:30|||||||||1
1639105540000|2021-12-10 03:05:40|43177.6|43157.6|43177.3|43157.3|43179.8|43159.8|43174.8|43154.8|5
1639105550000|2021-12-10 03:05:50|43179.5|43159.5|43179.5|43159.5|43179.5|43159.5|43179.5|43159.5|1
1639105560000|2021-12-10 03:06:00|43179.8|43159.8|43180.1|43160.1|43180.1|43160.1|43177.3|43157.3|3
1639105570000|2021-12-10 03:06:10|43179.8|43159.8|43182.3|43162.3|43182.3|43162.3|43179.8|43159.8|1
1639105580000|2021-12-10 03:06:20|43184.8|43164.8|43184.8|43164.8|43184.8|43164.8|43184.8|43164.8|0
1639105590000|2021-12-10 03:06:30|43185.1|43165.1|43185.1|43165.1|43185.1|43165.1|43185.1|43165.1|3
1639105600000|2021-12-10 03:06:40|43187.3|43167.3|43187.3|43167.3|43187.3|43167.3|43187.3|43167.3|0
1639105620000|2021-12-10 03:07:00|43189.5|43169.5|43189.8|43169.8|43189.8|43169.8|43189.5|43169.5|0
1639105630000|2021-12-10 03:07:10|43192.3|43172.3|43194.8|43174.8|43197.3|43177.3|43192.3|43172.3|3
1639105640000|2021-12-10 03:07:20|43192.6|43172.6|43187.6|43167.6|43192.6|43172.6|43187.6|43167.6|3
1639105650000|2021-12-10 03:07:30|43187.3|43167.3|43187.3|43167.3|43187.3|43167.3|43187.3|43167.3|3
1639105660000|2021-12-10 03:07:40|43189.8|43169.8|43192.3|43172.3|43194.8|43174.8|43189.8|43169.8|2
1639105670000|2021-12-10 03:07:50|43194.5|43174.5|43194.8|43174.8|43194.8|43174.8|43192.3|43172.3|0
1639105680000|2021-12-10 03:08:00|43192.3|43172.3|43194.8|43174.8|43194.8|43174.8|43192.3|43172.3|0
1639105710000|2021-12-10 03:08:30|43192.6|43172.6|43194.8|43174.8|43194.8|43174.8|43192.3|43172.3|1
1639105720000|2021-12-10 03:08:40|||||||||2
1639105730000|2021-12-10 03:08:50|43197.3|43177.3|43199.8|43179.8|43199.8|43179.8|43197.3|43177.3|0
1639105740000|2021-12-10 03:09:00|43197.6|43177.6|43199.8|43179.8|43199.8|43179.8|43197.3|43177.3|0
1639105760000|2021-12-10 03:09:20|43197.3|43177.3|43197.3|43177.3|43197.3|43177.3|43197.3|43177.3|0
1639105770000|2021-12-10 03:09:30|43199.8|43179.8|43199.8|43179.8|43199.8|43179.8|43197.6|43177.6|2
1639105790000|2021-12-10 03:09:50|43197.3|43177.3|43197.3|43177.3|43197.3|43177.3|43197.3|43177.3|0
1639105800000|2021-12-10 03:10:00|43194.8|43174.8|43199.8|43179.8|43199.8|43179.8|43194.8|43174.8|1
1639105830000|2021-12-10 03:10:30|43197.3|43177.3|43197.3|43177.3|43197.3|43177.3|43197.3|43177.3|0
1639105840000|2021-12-10 03:10:40|43194.8|43174.8|43194.8|43174.8|43194.8|43174.8|43194.8|43174.8|0
1639105850000|2021-12-10 03:10:50|43192.3|43172.3|43192.3|43172.3|43192.3|43172.3|43187.9|43167.9|10
1639105860000|2021-12-10 03:11:00|43194.8|43174.8|43202.3|43182.3|43202.3|43182.3|43194.8|43174.8|4
1639105870000|2021-12-10 03:11:10|43207.3|43187.3|43209.8|43189.8|43209.8|43189.8|43207.3|43187.3|3
1639105880000|2021-12-10 03:11:20|43207.3|43187.3|43207.3|43187.3|43209.8|43189.8|43207.3|43187.3|1
1639105890000|2021-12-10 03:11:30|43204.8|43184.8|43204.8|43184.8|43204.8|43184.8|43199.8|43179.8|0
1639105900000|2021-12-10 03:11:40|43202.3|43182.3|43202.3|43182.3|43202.3|43182.3|43202.3|43182.3|1
1639105910000|2021-12-10 03:11:50|43204.8|43184.8|43204.8|43184.8|43204.8|43184.8|43204.8|43184.8|0
1639105920000|2021-12-10 03:12:00|43202.3|43182.3|43199.8|43179.8|43202.3|43182.3|43199.8|43179.8|6
1639105930000|2021-12-10 03:12:10|43199.5|43179.5|43194.8|43174.8|43199.5|43179.5|43194.8|43174.8|4
1639105940000|2021-12-10 03:12:20|43197|43177|43194.8|43174.8|43197|43177|43194.8|43174.8|1
1639105950000|2021-12-10 03:12:30|43197.3|43177.3|43197.3|43177.3|43197.3|43177.3|43197.3|43177.3|0
1639105960000|2021-12-10 03:12:40|43194.8|43174.8|43197.3|43177.3|43197.3|43177.3|43194.8|43174.8|0
1639105970000|2021-12-10 03:12:50|43194.8|43174.8|43194.8|43174.8|43194.8|43174.8|43194.8|43174.8|0
1639105980000|2021-12-10 03:13:00|43199.5|43179.5|43199.5|43179.5|43199.5|43179.5|43199.5|43179.5|2
1639105990000|2021-12-10 03:13:10|43199.8|43179.8|43197.3|43177.3|43199.8|43179.8|43197.3|43177.3|1
1639106000000|2021-12-10 03:13:20|43195.1|43175.1|43197.3|43177.3|43197.3|43177.3|43195.1|43175.1|6
1639106020000|2021-12-10 03:13:40|43195.1|43175.1|43194.8|43174.8|43197.3|43177.3|43194.8|43174.8|1
1639106030000|2021-12-10 03:13:50|43197.3|43177.3|43197.3|43177.3|43197.3|43177.3|43194.8|43174.8|1
1639106040000|2021-12-10 03:14:00|43199.5|43179.5|43199.8|43179.8|43199.8|43179.8|43199.5|43179.5|1
1639106060000|2021-12-10 03:14:20|43197.6|43177.6|43187.3|43167.3|43197.6|43177.6|43187.3|43167.3|4
1639106070000|2021-12-10 03:14:30|43184.8|43164.8|43184.8|43164.8|43184.8|43164.8|43184.8|43164.8|2
1639106090000|2021-12-10 03:14:50|43182.3|43162.3|43182.3|43162.3|43182.3|43162.3|43182.3|43162.3|0
1639106100000|2021-12-10 03:15:00|43184.5|43164.5|43187.3|43167.3|43187.3|43167.3|43184.5|43164.5|3
1639106110000|2021-12-10 03:15:10|43184.8|43164.8|43184.8|43164.8|43184.8|43164.8|43184.8|43164.8|0
1639106120000|2021-12-10 03:15:20|43182.6|43162.6|43179.8|43159.8|43182.6|43162.6|43179.8|43159.8|0
1639106130000|2021-12-10 03:15:30|43184.8|43164.8|43184.8|43164.8|43184.8|43164.8|43184.8|43164.8|0
1639106160000|2021-12-10 03:16:00|43187.3|43167.3|43184.8|43164.8|43187.3|43167.3|43184.8|43164.8|0
1639106170000|2021-12-10 03:16:10|43187.3|43167.3|43189.8|43169.8|43189.8|43169.8|43187.3|43167.3|0
1639106190000|2021-12-10 03:16:30|43194.8|43174.8|43194.8|43174.8|43194.8|43174.8|43194.8|43174.8|0
1639106220000|2021-12-10 03:17:00|43197.3|43177.3|43197.3|43177.3|43197.3|43177.3|43197.3|43177.3|0
1639106230000|2021-12-10 03:17:10|43202.3|43182.3|43202.3|43182.3|43202.3|43182.3|43202.3|43182.3|2
1639106240000|2021-12-10 03:17:20|||||||||1
1639106250000|2021-12-10 03:17:30|||||||||1
1639106280000|2021-12-10 03:18:00|43199.8|43179.8|43199.8|43179.8|43199.8|43179.8|43199.8|43179.8|12
1639106290000|2021-12-10 03:18:10|43197.3|43177.3|43197.3|43177.3|43199.8|43179.8|43197.3|43177.3|0
1639106300000|2021-12-10 03:18:20|43199.8|43179.8|43199.8|43179.8|43199.8|43179.8|43199.8|43179.8|1
1639106310000|2021-12-10 03:18:30|43202.3|43182.3|43199.5|43179.5|43202.3|43182.3|43199.5|43179.5|1
1639106320000|2021-12-10 03:18:40|43199.8|43179.8|43199.8|43179.8|43199.8|43179.8|43199.8|43179.8|0
1639106340000|2021-12-10 03:19:00|43200.1|43180.1|43199.8|43179.8|43200.1|43180.1|43199.8|43179.8|0
1639106350000|2021-12-10 03:19:10|43202|43182|43199.8|43179.8|43202.3|43182.3|43197.9|43177.9|1
1639106360000|2021-12-10 03:19:20|43197.3|43177.3|43199.8|43179.8|43199.8|43179.8|43197.3|43177.3|2
1639106370000|2021-12-10 03:19:30|43197.3|43177.3|43199.8|43179.8|43199.8|43179.8|43197.3|43177.3|1
1639106390000|2021-12-10 03:19:50|43200.1|43180.1|43200.1|43180.1|43200.1|43180.1|43200.1|43180.1|1
1639106400000|2021-12-10 03:20:00|43204.5|43184.5|43214.8|43194.8|43217.3|43197.3|43204.5|43184.5|4
1639106410000|2021-12-10 03:20:10|43217.3|43197.3|43214.8|43194.8|43219.8|43199.8|43214.8|43194.8|0
1639106420000|2021-12-10 03:20:20|43209.8|43189.8|43214.8|43194.8|43214.8|43194.8|43209.8|43189.8|0
1639106430000|2021-12-10 03:20:30|43217|43197|43217.3|43197.3|43217.3|43197.3|43217|43197|2
1639106440000|2021-12-10 03:20:40|43222.3|43202.3|43219.8|43199.8|43222.3|43202.3|43219.8|43199.8|0
1639106450000|2021-12-10 03:20:50|43222|43202|43219.8|43199.8|43224.8|43204.8|43219.8|43199.8|1
1639106460000|2021-12-10 03:21:00|43222.3|43202.3|43224.8|43204.8|43229.8|43209.8|43222.3|43202.3|3
1639106470000|2021-12-10 03:21:10|43227.3|43207.3|43227.6|43207.6|43227.6|43207.6|43227.3|43207.3|0
1639106480000|2021-12-10 03:21:20|43229.8|43209.8|43239.8|43219.8|43239.8|43219.8|43229.8|43209.8|6
1639106490000|2021-12-10 03:21:30|43237.3|43217.3|43237.3|43217.3|43237.3|43217.3|43237.3|43217.3|0
1639106500000|2021-12-10 03:21:40|43234.8|43214.8|43234.8|43214.8|43234.8|43214.8|43234.8|43214.8|0
1639106520000|2021-12-10 03:22:00|43237.3|43217.3|43239.8|43219.8|43242.3|43222.3|43234.8|43214.8|4
1639106530000|2021-12-10 03:22:10|43237.6|43217.6|43239.8|43219.8|43239.8|43219.8|43235.1|43215.1|1
1639106540000|2021-12-10 03:22:20|43237.6|43217.6|43234.8|43214.8|43237.6|43217.6|43234.8|43214.8|0
1639106550000|2021-12-10 03:22:30|43237.3|43217.3|43234.8|43214.8|43237.3|43217.3|43234.8|43214.8|1
1639106560000|2021-12-10 03:22:40|43232.3|43212.3|43232.3|43212.3|43232.3|43212.3|43232.3|43212.3|0
1639106570000|2021-12-10 03:22:50|43229.8|43209.8|43229.8|43209.8|43232.3|43212.3|43229.8|43209.8|3
1639106580000|2021-12-10 03:23:00|43227.6|43207.6|43229.8|43209.8|43229.8|43209.8|43227.3|43207.3|2
1639106590000|2021-12-10 03:23:10|43232|43212|43229.8|43209.8|43232.3|43212.3|43229.8|43209.8|1
1639106600000|2021-12-10 03:23:20|43227.3|43207.3|43227.3|43207.3|43227.3|43207.3|43227.3|43207.3|1
1639106610000|2021-12-10 03:23:30|43229.5|43209.5|43229.5|43209.5|43229.5|43209.5|43229.5|43209.5|2
1639106620000|2021-12-10 03:23:40|43229.8|43209.8|43229.8|43209.8|43229.8|43209.8|43229.8|43209.8|2
1639106640000|2021-12-10 03:24:00|43232.3|43212.3|43234.8|43214.8|43234.8|43214.8|43232.3|43212.3|2
1639106650000|2021-12-10 03:24:10|43232.6|43212.6|43234.8|43214.8|43234.8|43214.8|43232.3|43212.3|0
1639106670000|2021-12-10 03:24:30|43232.3|43212.3|43237.3|43217.3|43237.3|43217.3|43232.3|43212.3|1
1639106680000|2021-12-10 03:24:40|43234.8|43214.8|43234.8|43214.8|43234.8|43214.8|43234.8|43214.8|0
1639106690000|2021-12-10 03:24:50|43232.6|43212.6|43234.8|43214.8|43234.8|43214.8|43232.3|43212.3|4
1639106700000|2021-12-10 03:25:00|43232.6|43212.6|43234.8|43214.8|43234.8|43214.8|43232.3|43212.3|2
1639106710000|2021-12-10 03:25:10|43232.3|43212.3|43232.3|43212.3|43232.3|43212.3|43232.3|43212.3|0
1639106720000|2021-12-10 03:25:20|43234.8|43214.8|43237.3|43217.3|43237.3|43217.3|43234.8|43214.8|1
1639106730000|2021-12-10 03:25:30|43235.1|43215.1|43234.8|43214.8|43237.3|43217.3|43234.8|43214.8|5
1639106740000|2021-12-10 03:25:40|43232.6|43212.6|43234.8|43214.8|43237.3|43217.3|43232.6|43212.6|2
1639106750000|2021-12-10 03:25:50|43237.3|43217.3|43242.3|43222.3|43242.3|43222.3|43237.3|43217.3|4
1639106760000|2021-12-10 03:26:00|||||||||3
1639106780000|2021-12-10 03:26:20|43237.3|43217.3|43234.8|43214.8|43237.3|43217.3|43234.8|43214.8|1
1639106790000|2021-12-10 03:26:30|43232.3|43212.3|43232.3|43212.3|43232.3|43212.3|43232.3|43212.3|0
1639106810000|2021-12-10 03:26:50|43230.1|43210.1|43227.3|43207.3|43230.1|43210.1|43227.3|43207.3|6
1639106820000|2021-12-10 03:27:00|43224.8|43204.8|43227.3|43207.3|43227.3|43207.3|43224.8|43204.8|8
1639106850000|2021-12-10 03:27:30|43229.8|43209.8|43229.8|43209.8|43229.8|43209.8|43229.8|43209.8|1
1639106860000|2021-12-10 03:27:40|43239.8|43219.8|43239.8|43219.8|43239.8|43219.8|43239.8|43219.8|5
1639106870000|2021-12-10 03:27:50|43237.3|43217.3|43239.8|43219.8|43239.8|43219.8|43237.3|43217.3|0
1639106890000|2021-12-10 03:28:10|43237.6|43217.6|43239.8|43219.8|43239.8|43219.8|43237.3|43217.3|0
1639106910000|2021-12-10 03:28:30|43237.3|43217.3|43232.3|43212.3|43237.3|43217.3|43232.3|43212.3|8
1639106920000|2021-12-10 03:28:40|43229.8|43209.8|43229.8|43209.8|43229.8|43209.8|43227.6|43207.6|0
1639106930000|2021-12-10 03:28:50|43225.4|43205.4|43224.8|43204.8|43227.3|43207.3|43224.8|43204.8|0
1639106940000|2021-12-10 03:29:00|43222.3|43202.3|43222.3|43202.3|43222.3|43202.3|43222.3|43202.3|5
1639106950000|2021-12-10 03:29:10|43222|43202|43219.8|43199.8|43222.3|43202.3|43219.8|43199.8|0
1639106960000|2021-12-10 03:29:20|43222.3|43202.3|43219.8|43199.8|43222.3|43202.3|43219.8|43199.8|2
1639106970000|2021-12-10 03:29:30|43217.6|43197.6|43217.3|43197.3|43217.6|43197.6|43217.3|43197.3|0
1639106990000|2021-12-10 03:29:50|43215.1|43195.1|43217.3|43197.3|43217.3|43197.3|43214.8|43194.8|2
1639107000000|2021-12-10 03:30:00|43214.8|43194.8|43204.8|43184.8|43217.3|43197.3|43204.8|43184.8|2
1639107040000|2021-12-10 03:30:40|43200.1|43180.1|43197.3|43177.3|43200.1|43180.1|43197.3|43177.3|1
1639107050000|2021-12-10 03:30:50|||||||||1
1639107070000|2021-12-10 03:31:10|||||||||1
1639107110000|2021-12-10 03:31:50|||||||||4
1639107120000|2021-12-10 03:32:00|43194.8|43174.8|43194.8|43174.8|43194.8|43174.8|43194.8|43174.8|4
1639107150000|2021-12-10 03:32:30|43199.5|43179.5|43202.3|43182.3|43202.3|43182.3|43199.5|43179.5|2
1639107160000|2021-12-10 03:32:40|43204.5|43184.5|43202.3|43182.3|43204.5|43184.5|43202.3|43182.3|0
1639107200000|2021-12-10 03:33:20|43204.8|43184.8|43204.8|43184.8|43204.8|43184.8|43202.6|43182.6|2
1639107240000|2021-12-10 03:34:00|43207|43187|43207.3|43187.3|43207.3|43187.3|43207|43187|1
1639107270000|2021-12-10 03:34:30|||||||||1
1639107310000|2021-12-10 03:35:10|||||||||2
1639107320000|2021-12-10 03:35:20|||||||||3
1639107330000|2021-12-10 03:35:30|||||||||1
1639107370000|2021-12-10 03:36:10|43209.8|43189.8|43207.3|43187.3|43209.8|43189.8|43207.3|43187.3|1
1639107390000|2021-12-10 03:36:30|43212.3|43192.3|43212.3|43192.3|43212.3|43192.3|43212.3|43192.3|1
1639107410000|2021-12-10 03:36:50|||||||||1
1639107420000|2021-12-10 03:37:00|43212|43192|43209.5|43189.5|43212|43192|43209.5|43189.5|5
1639107430000|2021-12-10 03:37:10|43209.8|43189.8|43209.8|43189.8|43209.8|43189.8|43209.8|43189.8|0
1639107440000|2021-12-10 03:37:20|43207.3|43187.3|43207.3|43187.3|43207.3|43187.3|43207.3|43187.3|0
1639107460000|2021-12-10 03:37:40|||||||||1
1639107540000|2021-12-10 03:39:00|||||||||5
1639107550000|2021-12-10 03:39:10|43204.8|43184.8|43204.8|43184.8|43204.8|43184.8|43204.8|43184.8|0
1639107570000|2021-12-10 03:39:30|43197.3|43177.3|43199.8|43179.8|43199.8|43179.8|43197.3|43177.3|3
1639107600000|2021-12-10 03:40:00|43197.6|43177.6|43197.3|43177.3|43197.6|43177.6|43197.3|43177.3|0
1639107610000|2021-12-10 03:40:10|43194.8|43174.8|43194.8|43174.8|43194.8|43174.8|43194.8|43174.8|0
1639107620000|2021-12-10 03:40:20|43195.1|43175.1|43195.1|43175.1|43195.1|43175.1|43195.1|43175.1|1
1639107630000|2021-12-10 03:40:30|43194.8|43174.8|43194.8|43174.8|43197|43177|43192.6|43172.6|1
1639107640000|2021-12-10 03:40:40|43197.3|43177.3|43192.6|43172.6|43197.3|43177.3|43192.3|43172.3|0
1639107650000|2021-12-10 03:40:50|43192.3|43172.3|43192.3|43172.3|43192.3|43172.3|43192.3|43172.3|0
1639107660000|2021-12-10 03:41:00|43189.8|43169.8|43189.8|43169.8|43189.8|43169.8|43189.8|43169.8|2
1639107670000|2021-12-10 03:41:10|||||||||1
1639107690000|2021-12-10 03:41:30|43192|43172|43192.3|43172.3|43192.3|43172.3|43192|43172|0
1639107700000|2021-12-10 03:41:40|43187.6|43167.6|43187.3|43167.3|43187.6|43167.6|43187.3|43167.3|0
1639107720000|2021-12-10 03:42:00|||||||||3
1639107730000|2021-12-10 03:42:10|||||||||1
1639107740000|2021-12-10 03:42:20|43185.1|43165.1|43184.8|43164.8|43185.1|43165.1|43184.8|43164.8|6
1639107750000|2021-12-10 03:42:30|||||||||2
1639107790000|2021-12-10 03:43:10|43182.3|43162.3|43182.3|43162.3|43184.5|43164.5|43182.3|43162.3|0
1639107800000|2021-12-10 03:43:20|43182.6|43162.6|43189.8|43169.8|43189.8|43169.8|43182.6|43162.6|4
1639107810000|2021-12-10 03:43:30|43194.8|43174.8|43194.8|43174.8|43194.8|43174.8|43194.8|43174.8|0
1639107830000|2021-12-10 03:43:50|43197|43177|43197.3|43177.3|43197.3|43177.3|43194.8|43174.8|0
1639107840000|2021-12-10 03:44:00|||||||||2
1639107870000|2021-12-10 03:44:30|43199.5|43179.5|43199.5|43179.5|43199.5|43179.5|43199.5|43179.5|0
1639107880000|2021-12-10 03:44:40|43199.8|43179.8|43199.8|43179.8|43199.8|43179.8|43199.8|43179.8|0
1639107900000|2021-12-10 03:45:00|43197.6|43177.6|43199.8|43179.8|43199.8|43179.8|43197.6|43177.6|0
1639107920000|2021-12-10 03:45:20|43197.6|43177.6|43197|43177|43197.6|43177.6|43197|43177|2
1639107930000|2021-12-10 03:45:30|43197.3|43177.3|43197.3|43177.3|43199.8|43179.8|43197.3|43177.3|0
1639107960000|2021-12-10 03:46:00|43199.5|43179.5|43199.8|43179.8|43199.8|43179.8|43199.5|43179.5|0
1639107980000|2021-12-10 03:46:20|43202.3|43182.3|43207.3|43187.3|43207.3|43187.3|43202.3|43182.3|4
1639108010000|2021-12-10 03:46:50|43210.1|43190.1|43210.1|43190.1|43210.1|43190.1|43210.1|43190.1|3
1639108020000|2021-12-10 03:47:00|43207.3|43187.3|43207.3|43187.3|43207.3|43187.3|43207.3|43187.3|5
1639108040000|2021-12-10 03:47:20|43205.1|43185.1|43204.8|43184.8|43205.1|43185.1|43204.8|43184.8|0
1639108060000|2021-12-10 03:47:40|||||||||1
1639108070000|2021-12-10 03:47:50|43202.3|43182.3|43202.3|43182.3|43202.3|43182.3|43202.3|43182.3|1
1639108080000|2021-12-10 03:48:00|43199.8|43179.8|43194.8|43174.8|43199.8|43179.8|43194.8|43174.8|2
1639108120000|2021-12-10 03:48:40|||||||||1
1639108130000|2021-12-10 03:48:50|43192.3|43172.3|43192.3|43172.3|43192.3|43172.3|43192.3|43172.3|0
1639108140000|2021-12-10 03:49:00|43194.8|43174.8|43192.3|43172.3|43194.8|43174.8|43192.3|43172.3|0
1639108150000|2021-12-10 03:49:10|43189.8|43169.8|43187.3|43167.3|43189.8|43169.8|43187.3|43167.3|0
1639108170000|2021-12-10 03:49:30|43184.8|43164.8|43182.3|43162.3|43184.8|43164.8|43182.3|43162.3|1
1639108230000|2021-12-10 03:50:30|||||||||1
1639108240000|2021-12-10 03:50:40|||||||||2
1639108260000|2021-12-10 03:51:00|43184.8|43164.8|43184.8|43164.8|43184.8|43164.8|43184.8|43164.8|1
1639108290000|2021-12-10 03:51:30|43187|43167|43187.3|43167.3|43187.3|43167.3|43187|43167|0
1639108310000|2021-12-10 03:51:50|43184.8|43164.8|43184.8|43164.8|43184.8|43164.8|43184.8|43164.8|1
1639108320000|2021-12-10 03:52:00|43184.5|43164.5|43184.5|43164.5|43184.5|43164.5|43184.5|43164.5|3
1639108350000|2021-12-10 03:52:30|43182|43162|43182|43162|43182|43162|43182|43162|0
1639108370000|2021-12-10 03:52:50|43179.8|43159.8|43177.3|43157.3|43180.1|43160.1|43177.3|43157.3|3
1639108400000|2021-12-10 03:53:20|43180.1|43160.1|43179.8|43159.8|43182.3|43162.3|43179.8|43159.8|4
1639108410000|2021-12-10 03:53:30|43169.8|43149.8|43169.8|43149.8|43169.8|43149.8|43169.8|43149.8|5
1639108420000|2021-12-10 03:53:40|||||||||10
1639108440000|2021-12-10 03:54:00|43164.8|43144.8|43159.8|43139.8|43164.8|43144.8|43159.8|43139.8|9
1639108450000|2021-12-10 03:54:10|43157.3|43137.3|43149.5|43129.5|43157.3|43137.3|43149.5|43129.5|12
1639108460000|2021-12-10 03:54:20|43149.8|43129.8|43152.3|43132.3|43154.8|43134.8|43149.8|43129.8|2
1639108470000|2021-12-10 03:54:30|43149.8|43129.8|43154.8|43134.8|43154.8|43134.8|43149.8|43129.8|8
1639108490000|2021-12-10 03:54:50|43149.8|43129.8|43149.8|43129.8|43149.8|43129.8|43147.3|43127.3|9
1639108500000|2021-12-10 03:55:00|43147.6|43127.6|43147.3|43127.3|43147.6|43127.6|43147.3|43127.3|2
1639108530000|2021-12-10 03:55:30|43147.9|43127.9|43152.3|43132.3|43152.3|43132.3|43147.9|43127.9|4
1639108560000|2021-12-10 03:56:00|43147.9|43127.9|43147.9|43127.9|43147.9|43127.9|43147.9|43127.9|2
1639108570000|2021-12-10 03:56:10|43150.1|43130.1|43150.1|43130.1|43150.1|43130.1|43150.1|43130.1|0
1639108580000|2021-12-10 03:56:20|43147.9|43127.9|43147.9|43127.9|43147.9|43127.9|43147.9|43127.9|0
1639108590000|2021-12-10 03:56:30|43147.6|43127.6|43147.6|43127.6|43147.6|43127.6|43147.6|43127.6|0
1639108620000|2021-12-10 03:57:00|43150.1|43130.1|43150.1|43130.1|43150.1|43130.1|43147.9|43127.9|5
1639108630000|2021-12-10 03:57:10|43152.3|43132.3|43152.3|43132.3|43152.3|43132.3|43152.3|43132.3|0
1639108640000|2021-12-10 03:57:20|||||||||1
1639108670000|2021-12-10 03:57:50|||||||||1
1639108680000|2021-12-10 03:58:00|43154.8|43134.8|43154.8|43134.8|43154.8|43134.8|43154.8|43134.8|1
1639108690000|2021-12-10 03:58:10|43152.3|43132.3|43155.1|43135.1|43155.1|43135.1|43152.3|43132.3|1
1639108700000|2021-12-10 03:58:20|43154.8|43134.8|43155.1|43135.1|43155.1|43135.1|43154.8|43134.8|0
1639108710000|2021-12-10 03:58:30|43157.3|43137.3|43157.3|43137.3|43157.3|43137.3|43157.3|43137.3|0
1639108740000|2021-12-10 03:59:00|||||||||2
1639108750000|2021-12-10 03:59:10|43159.5|43139.5|43159.8|43139.8|43159.8|43139.8|43159.5|43139.5|0
1639108770000|2021-12-10 03:59:30|43162.3|43142.3|43162.3|43142.3|43162.3|43142.3|43162.3|43142.3|0
1639108790000|2021-12-10 03:59:50|43162|43142|43162.3|43142.3|43162.3|43142.3|43162|43142|1
1639108800000|2021-12-10 04:00:00|43160.1|43140.1|43159.8|43139.8|43162.3|43142.3|43159.8|43139.8|3
1639108810000|2021-12-10 04:00:10|||||||||1
1639108830000|2021-12-10 04:00:30|||||||||1
1639108890000|2021-12-10 04:01:30|43157.3|43137.3|43157.3|43137.3|43157.3|43137.3|43157.3|43137.3|3
1639108910000|2021-12-10 04:01:50|43152.3|43132.3|43150.1|43130.1|43152.3|43132.3|43150.1|43130.1|3
1639108920000|2021-12-10 04:02:00|43142.6|43122.6|43147.3|43127.3|43147.3|43127.3|43142.6|43122.6|9
1639108930000|2021-12-10 04:02:10|43149.8|43129.8|43149.8|43129.8|43149.8|43129.8|43149.8|43129.8|1
1639108950000|2021-12-10 04:02:30|43145.1|43125.1|43147.3|43127.3|43147.3|43127.3|43144.8|43124.8|0
1639108960000|2021-12-10 04:02:40|43149.5|43129.5|43149.8|43129.8|43149.8|43129.8|43147.3|43127.3|3
1639108990000|2021-12-10 04:03:10|||||||||1
1639109000000|2021-12-10 04:03:20|43147.3|43127.3|43139.8|43119.8|43147.3|43127.3|43139.8|43119.8|3
1639109010000|2021-12-10 04:03:30|43137.6|43117.6|43139.8|43119.8|43139.8|43119.8|43137.6|43117.6|0
1639109020000|2021-12-10 04:03:40|43135.1|43115.1|43134.8|43114.8|43135.1|43115.1|43134.8|43114.8|1
1639109030000|2021-12-10 04:03:50|43137|43117|43134.8|43114.8|43137|43117|43134.8|43114.8|3
1639109040000|2021-12-10 04:04:00|43139.8|43119.8|43134.8|43114.8|43139.8|43119.8|43134.8|43114.8|3
1639109050000|2021-12-10 04:04:10|43132.3|43112.3|43129.8|43109.8|43132.3|43112.3|43129.8|43109.8|1
1639109060000|2021-12-10 04:04:20|43132.3|43112.3|43132.3|43112.3|43132.3|43112.3|43132.3|43112.3|0
1639109090000|2021-12-10 04:04:50|43129.8|43109.8|43134.8|43114.8|43134.8|43114.8|43129.8|43109.8|6
1639109100000|2021-12-10 04:05:00|43130.4|43110.4|43134.8|43114.8|43137|43117|43130.4|43110.4|6
1639109110000|2021-12-10 04:05:10|43137|43117|43139.8|43119.8|43139.8|43119.8|43134.8|43114.8|1
1639109130000|2021-12-10 04:05:30|43137.6|43117.6|43137.6|43117.6|43137.6|43117.6|43137.6|43117.6|1
1639109140000|2021-12-10 04:05:40|43135.4|43115.4|43135.1|43115.1|43135.4|43115.4|43135.1|43115.1|0
1639109150000|2021-12-10 04:05:50|43134.8|43114.8|43132.3|43112.3|43135.1|43115.1|43132.3|43112.3|6
1639109160000|2021-12-10 04:06:00|43134.8|43114.8|43134.8|43114.8|43134.8|43114.8|43134.8|43114.8|0
1639109200000|2021-12-10 04:06:40|43132.6|43112.6|43132.3|43112.3|43132.6|43112.6|43132.3|43112.3|0
1639109210000|2021-12-10 04:06:50|43134.8|43114.8|43132.3|43112.3|43134.8|43114.8|43132.3|43112.3|1
1639109220000|2021-12-10 04:07:00|43131.9|43111.9|43131.9|43111.9|43131.9|43111.9|43131.9|43111.9|4
1639109230000|2021-12-10 04:07:10|43124.8|43104.8|43124.8|43104.8|43124.8|43104.8|43124.8|43104.8|3
1639109250000|2021-12-10 04:07:30|43124.4|43104.4|43122.3|43102.3|43124.4|43104.4|43122.3|43102.3|1
1639109260000|2021-12-10 04:07:40|43124.4|43104.4|43124.8|43104.8|43124.8|43104.8|43124.4|43104.4|7
1639109270000|2021-12-10 04:07:50|43125.1|43105.1|43125.1|43105.1|43125.1|43105.1|43125.1|43105.1|0
1639109280000|2021-12-10 04:08:00|43129.8|43109.8|43129.8|43109.8|43129.8|43109.8|43129.8|43109.8|0
1639109290000|2021-12-10 04:08:10|43132.3|43112.3|43139.8|43119.8|43139.8|43119.8|43132.3|43112.3|2
1639109310000|2021-12-10 04:08:30|43137.6|43117.6|43137.6|43117.6|43137.6|43117.6|43137.6|43117.6|0
1639109330000|2021-12-10 04:08:50|43139.8|43119.8|43139.8|43119.8|43139.8|43119.8|43139.8|43119.8|0
1639109340000|2021-12-10 04:09:00|||||||||1
1639109380000|2021-12-10 04:09:40|43142.3|43122.3|43142.3|43122.3|43142.3|43122.3|43142.3|43122.3|0
1639109410000|2021-12-10 04:10:10|43144.8|43124.8|43144.8|43124.8|43144.8|43124.8|43144.8|43124.8|0
1639109420000|2021-12-10 04:10:20|||||||||1
1639109460000|2021-12-10 04:11:00|||||||||1
1639109490000|2021-12-10 04:11:30|43147.3|43127.3|43147.3|43127.3|43147.3|43127.3|43147.3|43127.3|0
1639109510000|2021-12-10 04:11:50|43144.8|43124.8|43144.8|43124.8|43144.8|43124.8|43144.8|43124.8|1
1639109520000|2021-12-10 04:12:00|43139.8|43119.8|43139.8|43119.8|43139.8|43119.8|43139.8|43119.8|1
1639109570000|2021-12-10 04:12:50|43137.3|43117.3|43137.3|43117.3|43137.3|43117.3|43137.3|43117.3|3
1639109580000|2021-12-10 04:13:00|43135.1|43115.1|43134.8|43114.8|43135.1|43115.1|43134.8|43114.8|1
1639109610000|2021-12-10 04:13:30|||||||||1
1639109640000|2021-12-10 04:14:00|43136.9|43116.9|43137.3|43117.3|43137.3|43117.3|43136.9|43116.9|0
1639109670000|2021-12-10 04:14:30|||||||||2
1639109680000|2021-12-10 04:14:40|43139.8|43119.8|43139.8|43119.8|43139.8|43119.8|43139.8|43119.8|0
1639109700000|2021-12-10 04:15:00|43142.3|43122.3|43144.8|43124.8|43144.8|43124.8|43142.3|43122.3|2
1639109760000|2021-12-10 04:16:00|43147.3|43127.3|43147.3|43127.3|43147.3|43127.3|43147.3|43127.3|0
1639109770000|2021-12-10 04:16:10|43144.8|43124.8|43144.8|43124.8|43144.8|43124.8|43144.8|43124.8|0
1639109820000|2021-12-10 04:17:00|43139.8|43119.8|43139.8|43119.8|43139.8|43119.8|43139.8|43119.8|3
1639109880000|2021-12-10 04:18:00|43137.6|43117.6|43137.3|43117.3|43137.6|43117.6|43137.3|43117.3|0
1639109890000|2021-12-10 04:18:10|||||||||1
1639109910000|2021-12-10 04:18:30|43135.1|43115.1|43137.3|43117.3|43137.3|43117.3|43134.8|43114.8|0
1639109950000|2021-12-10 04:19:10|43134.8|43114.8|43134.8|43114.8|43134.8|43114.8|43134.8|43114.8|0
1639109990000|2021-12-10 04:19:50|43135.1|43115.1|43135.1|43115.1|43135.1|43115.1|43135.1|43115.1|1
1639110000000|2021-12-10 04:20:00|43132.9|43112.9|43132.3|43112.3|43132.9|43112.9|43132.3|43112.3|0
1639110020000|2021-12-10 04:20:20|43137.3|43117.3|43137.3|43117.3|43137.3|43117.3|43137.3|43117.3|2
1639110060000|2021-12-10 04:21:00|||||||||2
1639110080000|2021-12-10 04:21:20|||||||||1
1639110130000|2021-12-10 04:22:10|43137.2|43117.2|43137.2|43117.2|43137.2|43117.2|43137.2|43117.2|0
1639110170000|2021-12-10 04:22:50|43134.7|43114.7|43134.7|43114.7|43134.7|43114.7|43134.7|43114.7|1
1639110180000|2021-12-10 04:23:00|43132.2|43112.2|43132.2|43112.2|43132.2|43112.2|43132.2|43112.2|0
1639110240000|2021-12-10 04:24:00|||||||||1
1639110250000|2021-12-10 04:24:10|43132.6|43112.6|43137.2|43117.2|43137.2|43117.2|43132.6|43112.6|1
1639110290000|2021-12-10 04:24:50|43135.1|43115.1|43132.6|43112.6|43135.1|43115.1|43132.6|43112.6|2
1639110300000|2021-12-10 04:25:00|43137.2|43117.2|43137.2|43117.2|43137.2|43117.2|43137.2|43117.2|1
1639110340000|2021-12-10 04:25:40|||||||||2
1639110360000|2021-12-10 04:26:00|||||||||1
1639110450000|2021-12-10 04:27:30|||||||||1
1639110540000|2021-12-10 04:29:00|||||||||1
1639110560000|2021-12-10 04:29:20|43139.7|43119.7|43139.7|43119.7|43139.7|43119.7|43139.7|43119.7|1
1639110590000|2021-12-10 04:29:50|43137.2|43117.2|43137.2|43117.2|43137.2|43117.2|43137.2|43117.2|0
1639110600000|2021-12-10 04:30:00|||||||||13
1639110640000|2021-12-10 04:30:40|43136.6|43116.6|43132.2|43112.2|43136.6|43116.6|43132.2|43112.2|2
1639110650000|2021-12-10 04:30:50|43129.7|43109.7|43127.2|43107.2|43129.7|43109.7|43127.2|43107.2|7
1639110660000|2021-12-10 04:31:00|43127.6|43107.6|43127.6|43107.6|43127.6|43107.6|43127.6|43107.6|3
1639110670000|2021-12-10 04:31:10|43125.4|43105.4|43122.9|43102.9|43125.4|43105.4|43122.9|43102.9|0
1639110690000|2021-12-10 04:31:30|||||||||1
1639110700000|2021-12-10 04:31:40|43122.6|43102.6|43122.6|43102.6|43122.6|43102.6|43122.6|43102.6|0
1639110710000|2021-12-10 04:31:50|43120.4|43100.4|43117.2|43097.2|43120.4|43100.4|43117.2|43097.2|2
1639110720000|2021-12-10 04:32:00|43114.7|43094.7|43102.2|43082.2|43114.7|43094.7|43102.2|43082.2|15
1639110730000|2021-12-10 04:32:10|43099.7|43079.7|43099.7|43079.7|43104.1|43084.1|43099.7|43079.7|3
1639110740000|2021-12-10 04:32:20|43102.6|43082.6|43104.7|43084.7|43104.7|43084.7|43102.6|43082.6|3
1639110750000|2021-12-10 04:32:30|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|1
1639110760000|2021-12-10 04:32:40|43101.9|43081.9|43101.9|43081.9|43101.9|43081.9|43101.9|43081.9|1
1639110780000|2021-12-10 04:33:00|||||||||1
1639110810000|2021-12-10 04:33:30|43099.7|43079.7|43099.7|43079.7|43099.7|43079.7|43099.7|43079.7|1
1639110830000|2021-12-10 04:33:50|43097.2|43077.2|43089.7|43069.7|43097.2|43077.2|43089.7|43069.7|6
1639110840000|2021-12-10 04:34:00|43095.1|43075.1|43109.7|43089.7|43110.4|43090.4|43095.1|43075.1|11
1639110850000|2021-12-10 04:34:10|43107.6|43087.6|43105.1|43085.1|43107.6|43087.6|43105.1|43085.1|1
1639110860000|2021-12-10 04:34:20|43107.2|43087.2|43107.2|43087.2|43107.2|43087.2|43107.2|43087.2|2
1639110870000|2021-12-10 04:34:30|43109.4|43089.4|43112.2|43092.2|43112.2|43092.2|43109.4|43089.4|0
1639110880000|2021-12-10 04:34:40|43109.7|43089.7|43109.7|43089.7|43109.7|43089.7|43109.7|43089.7|0
1639110890000|2021-12-10 04:34:50|43111.9|43091.9|43109.7|43089.7|43112.2|43092.2|43109.7|43089.7|1
1639110900000|2021-12-10 04:35:00|43107.2|43087.2|43104.7|43084.7|43107.2|43087.2|43104.7|43084.7|4
1639110940000|2021-12-10 04:35:40|43107.2|43087.2|43105.1|43085.1|43107.2|43087.2|43105.1|43085.1|1
1639110950000|2021-12-10 04:35:50|43104.7|43084.7|43104.7|43084.7|43104.7|43084.7|43104.7|43084.7|0
1639110970000|2021-12-10 04:36:10|||||||||1
1639111010000|2021-12-10 04:36:50|43100.1|43080.1|43094.7|43074.7|43100.1|43080.1|43094.7|43074.7|7
1639111060000|2021-12-10 04:37:40|43092.2|43072.2|43092.2|43072.2|43092.2|43072.2|43092.2|43072.2|4
1639111070000|2021-12-10 04:37:50|43094.7|43074.7|43094.7|43074.7|43094.7|43074.7|43094.7|43074.7|1
1639111080000|2021-12-10 04:38:00|||||||||1
1639111090000|2021-12-10 04:38:10|43097.2|43077.2|43097.6|43077.6|43097.6|43077.6|43097.2|43077.2|1
1639111100000|2021-12-10 04:38:20|||||||||1
1639111140000|2021-12-10 04:39:00|||||||||1
1639111150000|2021-12-10 04:39:10|43100.1|43080.1|43100.1|43080.1|43100.1|43080.1|43100.1|43080.1|1
1639111180000|2021-12-10 04:39:40|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|0
1639111190000|2021-12-10 04:39:50|||||||||1
1639111250000|2021-12-10 04:40:50|43100|43080|43100|43080|43100|43080|43100|43080|3
1639111260000|2021-12-10 04:41:00|43099.7|43079.7|43094.7|43074.7|43099.7|43079.7|43094.7|43074.7|1
1639111270000|2021-12-10 04:41:10|43095|43075|43094.7|43074.7|43095|43075|43094.7|43074.7|1
1639111280000|2021-12-10 04:41:20|43096.9|43076.9|43097.2|43077.2|43097.2|43077.2|43096.9|43076.9|0
1639111360000|2021-12-10 04:42:40|||||||||3
1639111370000|2021-12-10 04:42:50|43100|43080|43100|43080|43100|43080|43100|43080|2
1639111390000|2021-12-10 04:43:10|43099.7|43079.7|43095|43075|43099.7|43079.7|43095|43075|5
1639111400000|2021-12-10 04:43:20|43097.5|43077.5|43097.5|43077.5|43097.5|43077.5|43097.5|43077.5|1
1639111410000|2021-12-10 04:43:30|43099.7|43079.7|43101.9|43081.9|43101.9|43081.9|43099.7|43079.7|0
1639111440000|2021-12-10 04:44:00|43099.7|43079.7|43104.4|43084.4|43104.4|43084.4|43099.7|43079.7|0
1639111450000|2021-12-10 04:44:10|43104.7|43084.7|43104.7|43084.7|43104.7|43084.7|43104.4|43084.4|1
1639111470000|2021-12-10 04:44:30|43102.5|43082.5|43102.2|43082.2|43102.5|43082.5|43102.2|43082.2|0
1639111490000|2021-12-10 04:44:50|43104.7|43084.7|43104.7|43084.7|43104.7|43084.7|43104.7|43084.7|1
1639111530000|2021-12-10 04:45:30|43107.2|43087.2|43107.2|43087.2|43107.2|43087.2|43107.2|43087.2|2
1639111560000|2021-12-10 04:46:00|43107.5|43087.5|43117.2|43097.2|43117.2|43097.2|43107.5|43087.5|2
1639111570000|2021-12-10 04:46:10|43119.7|43099.7|43119.7|43099.7|43119.7|43099.7|43119.7|43099.7|1
1639111580000|2021-12-10 04:46:20|43122.5|43102.5|43120.4|43100.4|43122.5|43102.5|43120.4|43100.4|3
1639111590000|2021-12-10 04:46:30|43119.7|43099.7|43119.7|43099.7|43119.7|43099.7|43119.7|43099.7|0
1639111650000|2021-12-10 04:47:30|43121.9|43101.9|43122.2|43102.2|43122.2|43102.2|43121.9|43101.9|0
1639111670000|2021-12-10 04:47:50|43120|43100|43120|43100|43120|43100|43120|43100|2
1639111680000|2021-12-10 04:48:00|43119.7|43099.7|43119.7|43099.7|43119.7|43099.7|43119.7|43099.7|0
1639111720000|2021-12-10 04:48:40|||||||||1
1639111770000|2021-12-10 04:49:30|43117.2|43097.2|43117.2|43097.2|43117.2|43097.2|43117.2|43097.2|8
1639111780000|2021-12-10 04:49:40|||||||||3
1639111800000|2021-12-10 04:50:00|43115|43095|43115|43095|43115|43095|43115|43095|1
1639111810000|2021-12-10 04:50:10|43117.2|43097.2|43114.7|43094.7|43117.2|43097.2|43114.7|43094.7|0
1639111820000|2021-12-10 04:50:20|43112.5|43092.5|43112.2|43092.2|43112.5|43092.5|43112.2|43092.2|0
1639111830000|2021-12-10 04:50:30|43114.7|43094.7|43114.7|43094.7|43114.7|43094.7|43114.7|43094.7|1
1639111840000|2021-12-10 04:50:40|43112.5|43092.5|43112.2|43092.2|43112.5|43092.5|43112.2|43092.2|0
1639111870000|2021-12-10 04:51:10|||||||||1
1639111910000|2021-12-10 04:51:50|43109.7|43089.7|43109.7|43089.7|43109.7|43089.7|43109.7|43089.7|3
1639111920000|2021-12-10 04:52:00|43104.7|43084.7|43102.5|43082.5|43104.7|43084.7|43102.5|43082.5|2
1639111930000|2021-12-10 04:52:10|||||||||2
1639111940000|2021-12-10 04:52:20|43107.2|43087.2|43107.2|43087.2|43107.2|43087.2|43107.2|43087.2|5
1639111950000|2021-12-10 04:52:30|43109.7|43089.7|43109.7|43089.7|43109.7|43089.7|43109.7|43089.7|0
1639111980000|2021-12-10 04:53:00|43114.7|43094.7|43114.7|43094.7|43114.7|43094.7|43114.7|43094.7|0
1639112020000|2021-12-10 04:53:40|||||||||2
1639112030000|2021-12-10 04:53:50|43109.7|43089.7|43109.7|43089.7|43109.7|43089.7|43109.7|43089.7|1
1639112090000|2021-12-10 04:54:50|43109.4|43089.4|43104.7|43084.7|43109.4|43089.4|43104.7|43084.7|1
1639112100000|2021-12-10 04:55:00|43104.4|43084.4|43100|43080|43104.4|43084.4|43100|43080|2
1639112110000|2021-12-10 04:55:10|43104.7|43084.7|43104.7|43084.7|43104.7|43084.7|43104.7|43084.7|0
1639112120000|2021-12-10 04:55:20|||||||||1
1639112240000|2021-12-10 04:57:20|||||||||6
1639112310000|2021-12-10 04:58:30|||||||||1
1639112330000|2021-12-10 04:58:50|||||||||1
1639112380000|2021-12-10 04:59:40|43100|43080|43092.5|43072.5|43100|43080|43092.5|43072.5|4
1639112390000|2021-12-10 04:59:50|43092.2|43072.2|43090|43070|43092.2|43072.2|43090|43070|1
1639112400000|2021-12-10 05:00:00|||||||||2
1639112420000|2021-12-10 05:00:20|43092.2|43072.2|43094.7|43074.7|43094.7|43074.7|43092.2|43072.2|6
1639112440000|2021-12-10 05:00:40|43096.9|43076.9|43099.7|43079.7|43099.7|43079.7|43096.9|43076.9|0
1639112450000|2021-12-10 05:00:50|43101.9|43081.9|43104.7|43084.7|43104.7|43084.7|43101.9|43081.9|0
1639112480000|2021-12-10 05:01:20|43106.9|43086.9|43109.7|43089.7|43109.7|43089.7|43106.9|43086.9|0
1639112490000|2021-12-10 05:01:30|43107.5|43087.5|43109.7|43089.7|43109.7|43089.7|43107.5|43087.5|0
1639112500000|2021-12-10 05:01:40|43107.5|43087.5|43104.7|43084.7|43107.5|43087.5|43104.7|43084.7|0
1639112530000|2021-12-10 05:02:10|43106.9|43086.9|43107.2|43087.2|43107.2|43087.2|43106.9|43086.9|0
1639112560000|2021-12-10 05:02:40|43107.5|43087.5|43107.5|43087.5|43107.5|43087.5|43107.5|43087.5|1
1639112570000|2021-12-10 05:02:50|||||||||1
1639112580000|2021-12-10 05:03:00|43104.7|43084.7|43104.7|43084.7|43104.7|43084.7|43104.7|43084.7|0
1639112670000|2021-12-10 05:04:30|43107.2|43087.2|43109.7|43089.7|43112.2|43092.2|43107.2|43087.2|2
1639112680000|2021-12-10 05:04:40|43112.2|43092.2|43112.2|43092.2|43112.2|43092.2|43112.2|43092.2|0
1639112700000|2021-12-10 05:05:00|43114.7|43094.7|43114.7|43094.7|43114.7|43094.7|43114.7|43094.7|2
1639112710000|2021-12-10 05:05:10|43117.2|43097.2|43117.2|43097.2|43117.2|43097.2|43117.2|43097.2|0
1639112720000|2021-12-10 05:05:20|43117.5|43097.5|43119.7|43099.7|43119.7|43099.7|43117.5|43097.5|5
1639112730000|2021-12-10 05:05:30|||||||||1
1639112740000|2021-12-10 05:05:40|||||||||1
1639112750000|2021-12-10 05:05:50|43117.2|43097.2|43114.7|43094.7|43117.2|43097.2|43114.7|43094.7|5
1639112760000|2021-12-10 05:06:00|43112.5|43092.5|43112.2|43092.2|43112.5|43092.5|43112.2|43092.2|5
1639112780000|2021-12-10 05:06:20|43114.4|43094.4|43114.4|43094.4|43114.4|43094.4|43114.4|43094.4|1
1639112790000|2021-12-10 05:06:30|43114.7|43094.7|43116.9|43096.9|43116.9|43096.9|43114.7|43094.7|2
1639112800000|2021-12-10 05:06:40|43114.7|43094.7|43114.7|43094.7|43114.7|43094.7|43114.7|43094.7|3
1639112810000|2021-12-10 05:06:50|||||||||6
1639112830000|2021-12-10 05:07:10|43121.9|43101.9|43127.2|43107.2|43127.2|43107.2|43121.9|43101.9|10
1639112860000|2021-12-10 05:07:40|43129.7|43109.7|43129.7|43109.7|43129.7|43109.7|43129.7|43109.7|1
1639112880000|2021-12-10 05:08:00|43124.7|43104.7|43124.7|43104.7|43124.7|43104.7|43124.7|43104.7|1
1639112920000|2021-12-10 05:08:40|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|2
1639112930000|2021-12-10 05:08:50|43117.2|43097.2|43109.7|43089.7|43117.2|43097.2|43109.7|43089.7|7
1639112940000|2021-12-10 05:09:00|43104.7|43084.7|43104.7|43084.7|43104.7|43084.7|43104.7|43084.7|1
1639112980000|2021-12-10 05:09:40|||||||||2
1639112990000|2021-12-10 05:09:50|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|1
1639113030000|2021-12-10 05:10:30|43101.9|43081.9|43101.9|43081.9|43101.9|43081.9|43101.9|43081.9|0
1639113040000|2021-12-10 05:10:40|43104.4|43084.4|43099.7|43079.7|43104.7|43084.7|43099.7|43079.7|1
1639113070000|2021-12-10 05:11:10|43102.2|43082.2|43100|43080|43102.2|43082.2|43100|43080|1
1639113080000|2021-12-10 05:11:20|43104.1|43084.1|43104.7|43084.7|43104.7|43084.7|43104.1|43084.1|1
1639113110000|2021-12-10 05:11:50|||||||||1
1639113120000|2021-12-10 05:12:00|43104.4|43084.4|43102.2|43082.2|43104.4|43084.4|43102.2|43082.2|0
1639113140000|2021-12-10 05:12:20|43099.7|43079.7|43099.7|43079.7|43099.7|43079.7|43099.7|43079.7|3
1639113150000|2021-12-10 05:12:30|43097.2|43077.2|43094.7|43074.7|43097.2|43077.2|43094.7|43074.7|0
1639113160000|2021-12-10 05:12:40|43092.2|43072.2|43109.7|43089.7|43109.7|43089.7|43087.2|43067.2|7
1639113180000|2021-12-10 05:13:00|43111.9|43091.9|43111.9|43091.9|43111.9|43091.9|43111.9|43091.9|4
1639113200000|2021-12-10 05:13:20|43114.1|43094.1|43114.4|43094.4|43114.4|43094.4|43114.1|43094.1|0
1639113210000|2021-12-10 05:13:30|43112.2|43092.2|43112.2|43092.2|43112.2|43092.2|43112.2|43092.2|1
1639113220000|2021-12-10 05:13:40|43114.7|43094.7|43114.7|43094.7|43114.7|43094.7|43114.7|43094.7|0
1639113280000|2021-12-10 05:14:40|43116.9|43096.9|43117.2|43097.2|43117.2|43097.2|43116.9|43096.9|0
1639113300000|2021-12-10 05:15:00|43115|43095|43114.7|43094.7|43115|43095|43114.7|43094.7|1
1639113310000|2021-12-10 05:15:10|43116.9|43096.9|43117.2|43097.2|43117.2|43097.2|43116.9|43096.9|1
1639113320000|2021-12-10 05:15:20|||||||||1
1639113360000|2021-12-10 05:16:00|43119.7|43099.7|43119.7|43099.7|43119.7|43099.7|43119.7|43099.7|0
1639113370000|2021-12-10 05:16:10|||||||||1
1639113380000|2021-12-10 05:16:20|43117.2|43097.2|43117.2|43097.2|43117.2|43097.2|43117.2|43097.2|1
1639113390000|2021-12-10 05:16:30|43114.7|43094.7|43112.5|43092.5|43114.7|43094.7|43112.5|43092.5|3
1639113400000|2021-12-10 05:16:40|43114.7|43094.7|43114.7|43094.7|43114.7|43094.7|43114.7|43094.7|2
1639113420000|2021-12-10 05:17:00|||||||||2
1639113430000|2021-12-10 05:17:10|43116.9|43096.9|43117.2|43097.2|43117.2|43097.2|43116.9|43096.9|0
1639113440000|2021-12-10 05:17:20|43119.7|43099.7|43117.5|43097.5|43119.7|43099.7|43117.5|43097.5|2
1639113450000|2021-12-10 05:17:30|43117.2|43097.2|43117.2|43097.2|43117.2|43097.2|43117.2|43097.2|0
1639113510000|2021-12-10 05:18:30|43112.2|43092.2|43112.2|43092.2|43112.2|43092.2|43112.2|43092.2|2
1639113520000|2021-12-10 05:18:40|43111.9|43091.9|43109.7|43089.7|43111.9|43091.9|43109.7|43089.7|1
1639113570000|2021-12-10 05:19:30|||||||||4
1639113580000|2021-12-10 05:19:40|||||||||1
1639113600000|2021-12-10 05:20:00|||||||||3
1639113640000|2021-12-10 05:20:40|||||||||1
1639113660000|2021-12-10 05:21:00|||||||||1
1639113670000|2021-12-10 05:21:10|43114.7|43094.7|43117.2|43097.2|43117.2|43097.2|43114.7|43094.7|0
1639113700000|2021-12-10 05:21:40|||||||||4
1639113720000|2021-12-10 05:22:00|43119.7|43099.7|43119.7|43099.7|43119.7|43099.7|43119.7|43099.7|1
1639113750000|2021-12-10 05:22:30|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|8
1639113760000|2021-12-10 05:22:40|43124.4|43104.4|43122.2|43102.2|43124.7|43104.7|43122.2|43102.2|1
1639113780000|2021-12-10 05:23:00|||||||||1
1639113870000|2021-12-10 05:24:30|43124.7|43104.7|43127.2|43107.2|43127.2|43107.2|43124.7|43104.7|7
1639113880000|2021-12-10 05:24:40|43129.4|43109.4|43127.2|43107.2|43129.7|43109.7|43127.2|43107.2|2
1639113890000|2021-12-10 05:24:50|43130|43110|43132.2|43112.2|43132.2|43112.2|43129.7|43109.7|2
1639113900000|2021-12-10 05:25:00|43134.7|43114.7|43132.2|43112.2|43134.7|43114.7|43129.7|43109.7|2
1639113940000|2021-12-10 05:25:40|43134.7|43114.7|43134.7|43114.7|43134.7|43114.7|43134.7|43114.7|2
1639113960000|2021-12-10 05:26:00|43130.3|43110.3|43125|43105|43130.3|43110.3|43125|43105|3
1639113970000|2021-12-10 05:26:10|43124.7|43104.7|43124.7|43104.7|43124.7|43104.7|43124.7|43104.7|0
1639113980000|2021-12-10 05:26:20|||||||||1
1639113990000|2021-12-10 05:26:30|43126.9|43106.9|43127.2|43107.2|43127.2|43107.2|43126.9|43106.9|0
1639114010000|2021-12-10 05:26:50|43129.4|43109.4|43129.7|43109.7|43129.7|43109.7|43129.4|43109.4|0
1639114030000|2021-12-10 05:27:10|43132.2|43112.2|43132.2|43112.2|43132.2|43112.2|43132.2|43112.2|3
1639114050000|2021-12-10 05:27:30|43134.4|43114.4|43134.7|43114.7|43134.7|43114.7|43134.4|43114.4|0
1639114070000|2021-12-10 05:27:50|43136.9|43116.9|43134.7|43114.7|43136.9|43116.9|43134.7|43114.7|2
1639114110000|2021-12-10 05:28:30|||||||||1
1639114130000|2021-12-10 05:28:50|43136.9|43116.9|43129.7|43109.7|43137.2|43117.2|43129.7|43109.7|3
1639114140000|2021-12-10 05:29:00|||||||||1
1639114150000|2021-12-10 05:29:10|43132.2|43112.2|43132.2|43112.2|43132.2|43112.2|43132.2|43112.2|2
1639114160000|2021-12-10 05:29:20|43134.7|43114.7|43134.7|43114.7|43134.7|43114.7|43134.7|43114.7|1
1639114190000|2021-12-10 05:29:50|43132.2|43112.2|43134.7|43114.7|43134.7|43114.7|43129.7|43109.7|2
1639114200000|2021-12-10 05:30:00|43136.9|43116.9|43174.7|43154.7|43182.2|43162.2|43136.9|43116.9|43
1639114210000|2021-12-10 05:30:10|43176.9|43156.9|43174.7|43154.7|43177.2|43157.2|43169.7|43149.7|12
1639114220000|2021-12-10 05:30:20|43176.9|43156.9|43186.9|43166.9|43187.2|43167.2|43176.9|43156.9|17
1639114230000|2021-12-10 05:30:30|43187.2|43167.2|43182.2|43162.2|43187.2|43167.2|43182.2|43162.2|14
1639114240000|2021-12-10 05:30:40|43180|43160|43174.7|43154.7|43180|43160|43169.7|43149.7|9
1639114250000|2021-12-10 05:30:50|43169.7|43149.7|43164.7|43144.7|43169.7|43149.7|43164.7|43144.7|7
1639114260000|2021-12-10 05:31:00|43162.5|43142.5|43154.7|43134.7|43164.7|43144.7|43154.7|43134.7|4
1639114270000|2021-12-10 05:31:10|43147.2|43127.2|43139.7|43119.7|43147.2|43127.2|43139.7|43119.7|5
1639114280000|2021-12-10 05:31:20|43137.2|43117.2|43139.7|43119.7|43139.7|43119.7|43134.7|43114.7|5
1639114290000|2021-12-10 05:31:30|43137.5|43117.5|43149.7|43129.7|43154.7|43134.7|43137.2|43117.2|6
1639114300000|2021-12-10 05:31:40|43147.5|43127.5|43146.9|43126.9|43147.5|43127.5|43146.9|43126.9|5
1639114310000|2021-12-10 05:31:50|43149.4|43129.4|43144.7|43124.7|43149.7|43129.7|43144.7|43124.7|1
1639114320000|2021-12-10 05:32:00|43142.5|43122.5|43142.2|43122.2|43142.5|43122.5|43142.2|43122.2|2
1639114330000|2021-12-10 05:32:10|43134.7|43114.7|43127.2|43107.2|43134.7|43114.7|43127.2|43107.2|9
1639114340000|2021-12-10 05:32:20|43124.7|43104.7|43127.2|43107.2|43127.2|43107.2|43124.7|43104.7|1
1639114350000|2021-12-10 05:32:30|43129.7|43109.7|43134.7|43114.7|43134.7|43114.7|43129.7|43109.7|2
1639114360000|2021-12-10 05:32:40|43137.2|43117.2|43134.7|43114.7|43137.2|43117.2|43134.7|43114.7|1
1639114370000|2021-12-10 05:32:50|43132.2|43112.2|43132.2|43112.2|43132.2|43112.2|43132.2|43112.2|4
1639114380000|2021-12-10 05:33:00|43131.9|43111.9|43129.7|43109.7|43131.9|43111.9|43129.7|43109.7|1
1639114390000|2021-12-10 05:33:10|43127.2|43107.2|43124.7|43104.7|43129.7|43109.7|43124.7|43104.7|2
1639114400000|2021-12-10 05:33:20|43127.2|43107.2|43124.7|43104.7|43127.2|43107.2|43124.7|43104.7|0
1639114410000|2021-12-10 05:33:30|43129.7|43109.7|43134.7|43114.7|43134.7|43114.7|43129.7|43109.7|3
1639114420000|2021-12-10 05:33:40|||||||||3
1639114430000|2021-12-10 05:33:50|43137.2|43117.2|43127.2|43107.2|43137.2|43117.2|43127.2|43107.2|0
1639114440000|2021-12-10 05:34:00|43125|43105|43114.7|43094.7|43125|43105|43114.4|43094.4|9
1639114450000|2021-12-10 05:34:10|43112.2|43092.2|43109.7|43089.7|43112.2|43092.2|43105|43085|1
1639114460000|2021-12-10 05:34:20|43114.7|43094.7|43114.7|43094.7|43119.7|43099.7|43114.7|43094.7|6
1639114470000|2021-12-10 05:34:30|43115|43095|43110|43090|43115|43095|43110|43090|2
1639114480000|2021-12-10 05:34:40|43112.2|43092.2|43114.7|43094.7|43114.7|43094.7|43112.2|43092.2|1
1639114490000|2021-12-10 05:34:50|43112.5|43092.5|43114.7|43094.7|43114.7|43094.7|43112.2|43092.2|0
1639114500000|2021-12-10 05:35:00|43112.2|43092.2|43112.2|43092.2|43112.2|43092.2|43112.2|43092.2|0
1639114510000|2021-12-10 05:35:10|43110|43090|43114.7|43094.7|43114.7|43094.7|43110|43090|2
1639114520000|2021-12-10 05:35:20|43112.5|43092.5|43110|43090|43112.5|43092.5|43110|43090|0
1639114530000|2021-12-10 05:35:30|43112.5|43092.5|43114.7|43094.7|43114.7|43094.7|43112.5|43092.5|0
1639114540000|2021-12-10 05:35:40|43115|43095|43117.2|43097.2|43117.2|43097.2|43114.7|43094.7|0
1639114550000|2021-12-10 05:35:50|43119.4|43099.4|43119.7|43099.7|43119.7|43099.7|43119.4|43099.4|0
1639114570000|2021-12-10 05:36:10|43117.2|43097.2|43115|43095|43117.2|43097.2|43115|43095|1
1639114580000|2021-12-10 05:36:20|43112.5|43092.5|43119.7|43099.7|43119.7|43099.7|43112.5|43092.5|2
1639114590000|2021-12-10 05:36:30|43117.5|43097.5|43120|43100|43120|43100|43117.2|43097.2|1
1639114600000|2021-12-10 05:36:40|43122.5|43102.5|43127.2|43107.2|43127.2|43107.2|43122.5|43102.5|1
1639114610000|2021-12-10 05:36:50|43129.7|43109.7|43129.7|43109.7|43129.7|43109.7|43129.7|43109.7|0
1639114620000|2021-12-10 05:37:00|43127.2|43107.2|43127.2|43107.2|43127.2|43107.2|43127.2|43107.2|1
1639114630000|2021-12-10 05:37:10|43122.5|43102.5|43122.2|43102.2|43122.5|43102.5|43122.2|43102.2|0
1639114640000|2021-12-10 05:37:20|43117.2|43097.2|43117.2|43097.2|43117.2|43097.2|43117.2|43097.2|0
1639114650000|2021-12-10 05:37:30|43119.4|43099.4|43119.7|43099.7|43119.7|43099.7|43119.4|43099.4|0
1639114660000|2021-12-10 05:37:40|43117.5|43097.5|43117.5|43097.5|43117.5|43097.5|43117.5|43097.5|0
1639114670000|2021-12-10 05:37:50|43119.7|43099.7|43119.7|43099.7|43119.7|43099.7|43119.7|43099.7|0
1639114680000|2021-12-10 05:38:00|43122.2|43102.2|43126.9|43106.9|43126.9|43106.9|43122.2|43102.2|3
1639114690000|2021-12-10 05:38:10|43127.2|43107.2|43131.9|43111.9|43131.9|43111.9|43124.7|43104.7|0
1639114700000|2021-12-10 05:38:20|43129.7|43109.7|43132.2|43112.2|43132.2|43112.2|43129.7|43109.7|1
1639114710000|2021-12-10 05:38:30|43131.9|43111.9|43134.7|43114.7|43134.7|43114.7|43129.7|43109.7|1
1639114720000|2021-12-10 05:38:40|43139.7|43119.7|43137.2|43117.2|43139.7|43119.7|43137.2|43117.2|7
1639114730000|2021-12-10 05:38:50|43134.7|43114.7|43134.7|43114.7|43134.7|43114.7|43134.7|43114.7|0
1639114740000|2021-12-10 05:39:00|43137.2|43117.2|43137.2|43117.2|43139.7|43119.7|43137.2|43117.2|2
1639114750000|2021-12-10 05:39:10|43139.7|43119.7|43142.2|43122.2|43142.2|43122.2|43139.7|43119.7|0
1639114760000|2021-12-10 05:39:20|43144.7|43124.7|43147.2|43127.2|43147.2|43127.2|43144.7|43124.7|5
1639114770000|2021-12-10 05:39:30|43149.7|43129.7|43157.2|43137.2|43157.2|43137.2|43149.7|43129.7|3
1639114780000|2021-12-10 05:39:40|43154.7|43134.7|43154.7|43134.7|43154.7|43134.7|43154.7|43134.7|1
1639114790000|2021-12-10 05:39:50|43157.2|43137.2|43157.2|43137.2|43159.7|43139.7|43157.2|43137.2|2
1639114800000|2021-12-10 05:40:00|43154.7|43134.7|43149.7|43129.7|43154.7|43134.7|43149.7|43129.7|6
1639114810000|2021-12-10 05:40:10|43147.5|43127.5|43147.2|43127.2|43147.5|43127.5|43147.2|43127.2|2
1639114820000|2021-12-10 05:40:20|43145|43125|43142.2|43122.2|43145|43125|43142.2|43122.2|7
1639114830000|2021-12-10 05:40:30|43139.7|43119.7|43144.7|43124.7|43144.7|43124.7|43139.7|43119.7|2
1639114840000|2021-12-10 05:40:40|43142.2|43122.2|43144.7|43124.7|43144.7|43124.7|43142.2|43122.2|2
1639114850000|2021-12-10 05:40:50|43142.2|43122.2|43142.2|43122.2|43142.2|43122.2|43142.2|43122.2|2
1639114860000|2021-12-10 05:41:00|43140|43120|43134.7|43114.7|43140|43120|43134.7|43114.7|1
1639114870000|2021-12-10 05:41:10|43134.4|43114.4|43132.2|43112.2|43134.4|43114.4|43132.2|43112.2|2
1639114880000|2021-12-10 05:41:20|43129.7|43109.7|43127.2|43107.2|43129.7|43109.7|43127.2|43107.2|1
1639114900000|2021-12-10 05:41:40|43125|43105|43119.7|43099.7|43125|43105|43119.7|43099.7|3
1639114910000|2021-12-10 05:41:50|43114.7|43094.7|43114.7|43094.7|43114.7|43094.7|43114.7|43094.7|2
1639114920000|2021-12-10 05:42:00|43112.2|43092.2|43114.7|43094.7|43114.7|43094.7|43107.5|43087.5|11
1639114930000|2021-12-10 05:42:10|43115|43095|43127.2|43107.2|43127.2|43107.2|43112.2|43092.2|4
1639114940000|2021-12-10 05:42:20|43129.7|43109.7|43132.2|43112.2|43132.2|43112.2|43129.7|43109.7|1
1639114950000|2021-12-10 05:42:30|43130|43110|43122.2|43102.2|43132.2|43112.2|43122.2|43102.2|5
1639114960000|2021-12-10 05:42:40|43117.2|43097.2|43109.7|43089.7|43119.7|43099.7|43109.7|43089.7|4
1639114970000|2021-12-10 05:42:50|43107.5|43087.5|43104.7|43084.7|43107.5|43087.5|43104.7|43084.7|0
1639114980000|2021-12-10 05:43:00|43102.2|43082.2|43092.2|43072.2|43102.2|43082.2|43092.2|43072.2|9
1639114990000|2021-12-10 05:43:10|43090|43070|43089.7|43069.7|43090|43070|43089.7|43069.7|3
1639115000000|2021-12-10 05:43:20|43084.7|43064.7|43091.9|43071.9|43097.2|43077.2|43084.7|43064.7|19
1639115010000|2021-12-10 05:43:30|43089.7|43069.7|43104.4|43084.4|43104.4|43084.4|43089.7|43069.7|12
1639115020000|2021-12-10 05:43:40|43102.2|43082.2|43099.7|43079.7|43102.2|43082.2|43099.7|43079.7|0
1639115030000|2021-12-10 05:43:50|43095|43075|43094.4|43074.4|43095|43075|43092.2|43072.2|6
1639115040000|2021-12-10 05:44:00|43094.7|43074.7|43094.7|43074.7|43094.7|43074.7|43094.7|43074.7|7
1639115050000|2021-12-10 05:44:10|43101.9|43081.9|43099.7|43079.7|43101.9|43081.9|43099.7|43079.7|6
1639115060000|2021-12-10 05:44:20|43097.5|43077.5|43097.2|43077.2|43101.9|43081.9|43097.2|43077.2|9
1639115070000|2021-12-10 05:44:30|43094.7|43074.7|43094.7|43074.7|43094.7|43074.7|43094.7|43074.7|0
1639115080000|2021-12-10 05:44:40|43087.2|43067.2|43084.7|43064.7|43087.2|43067.2|43084.7|43064.7|5
1639115090000|2021-12-10 05:44:50|43075|43055|43079.7|43059.7|43079.7|43059.7|43074.7|43054.7|15
1639115100000|2021-12-10 05:45:00|43077.2|43057.2|43077.2|43057.2|43079.7|43059.7|43077.2|43057.2|6
1639115110000|2021-12-10 05:45:10|43079.4|43059.4|43079.7|43059.7|43079.7|43059.7|43074.7|43054.7|5
1639115120000|2021-12-10 05:45:20|43082.2|43062.2|43084.7|43064.7|43084.7|43064.7|43082.2|43062.2|0
1639115130000|2021-12-10 05:45:30|43087.2|43067.2|43087.2|43067.2|43087.2|43067.2|43087.2|43067.2|1
1639115140000|2021-12-10 05:45:40|43089.4|43069.4|43089.7|43069.7|43089.7|43069.7|43087.2|43067.2|1
1639115150000|2021-12-10 05:45:50|43087.2|43067.2|43089.7|43069.7|43089.7|43069.7|43087.2|43067.2|1
1639115160000|2021-12-10 05:46:00|43092.2|43072.2|43084.7|43064.7|43092.2|43072.2|43084.7|43064.7|1
1639115170000|2021-12-10 05:46:10|43087.2|43067.2|43094.7|43074.7|43094.7|43074.7|43087.2|43067.2|12
1639115180000|2021-12-10 05:46:20|43092.2|43072.2|43102.2|43082.2|43102.2|43082.2|43092.2|43072.2|8
1639115190000|2021-12-10 05:46:30|43104.4|43084.4|43102.2|43082.2|43104.4|43084.4|43102.2|43082.2|2
1639115200000|2021-12-10 05:46:40|43099.7|43079.7|43099.7|43079.7|43099.7|43079.7|43099.7|43079.7|1
1639115210000|2021-12-10 05:46:50|43099.4|43079.4|43099.7|43079.7|43104.4|43084.4|43094.7|43074.7|3
1639115220000|2021-12-10 05:47:00|43097.5|43077.5|43097.2|43077.2|43099.7|43079.7|43097.2|43077.2|1
1639115230000|2021-12-10 05:47:10|43097.5|43077.5|43114.7|43094.7|43114.7|43094.7|43097.5|43077.5|3
1639115240000|2021-12-10 05:47:20|43117.2|43097.2|43116.9|43096.9|43117.2|43097.2|43114.7|43094.7|2
1639115250000|2021-12-10 05:47:30|43117.2|43097.2|43112.2|43092.2|43117.2|43097.2|43112.2|43092.2|0
1639115260000|2021-12-10 05:47:40|43112.5|43092.5|43112.2|43092.2|43114.7|43094.7|43112.2|43092.2|0
1639115270000|2021-12-10 05:47:50|43114.7|43094.7|43114.4|43094.4|43114.7|43094.7|43112.2|43092.2|1
1639115280000|2021-12-10 05:48:00|43114.7|43094.7|43107.5|43087.5|43114.7|43094.7|43102.8|43082.8|5
1639115290000|2021-12-10 05:48:10|||||||||2
1639115300000|2021-12-10 05:48:20|43109.7|43089.7|43111.9|43091.9|43111.9|43091.9|43109.7|43089.7|5
1639115310000|2021-12-10 05:48:30|43112.2|43092.2|43112.2|43092.2|43112.2|43092.2|43112.2|43092.2|0
1639115320000|2021-12-10 05:48:40|43117.2|43097.2|43117.2|43097.2|43117.2|43097.2|43117.2|43097.2|2
1639115330000|2021-12-10 05:48:50|43119.7|43099.7|43124.7|43104.7|43124.7|43104.7|43119.7|43099.7|3
1639115340000|2021-12-10 05:49:00|43124.4|43104.4|43122.2|43102.2|43124.7|43104.7|43122.2|43102.2|5
1639115350000|2021-12-10 05:49:10|43124.4|43104.4|43124.7|43104.7|43124.7|43104.7|43124.4|43104.4|0
1639115360000|2021-12-10 05:49:20|43127.2|43107.2|43127.2|43107.2|43127.2|43107.2|43127.2|43107.2|0
1639115370000|2021-12-10 05:49:30|43129.7|43109.7|43129.7|43109.7|43129.7|43109.7|43124.7|43104.7|0
1639115380000|2021-12-10 05:49:40|43129.4|43109.4|43129.7|43109.7|43132.2|43112.2|43129.4|43109.4|0
1639115390000|2021-12-10 05:49:50|43131.9|43111.9|43129.7|43109.7|43132.2|43112.2|43129.7|43109.7|1
1639115400000|2021-12-10 05:50:00|43127.5|43107.5|43127.2|43107.2|43129.7|43109.7|43127.2|43107.2|2
1639115420000|2021-12-10 05:50:20|43126.9|43106.9|43124.7|43104.7|43126.9|43106.9|43124.7|43104.7|1
1639115450000|2021-12-10 05:50:50|43126.9|43106.9|43127.2|43107.2|43129.4|43109.4|43126.9|43106.9|1
1639115460000|2021-12-10 05:51:00|43126.9|43106.9|43124.7|43104.7|43126.9|43106.9|43122.2|43102.2|4
1639115480000|2021-12-10 05:51:20|43127.2|43107.2|43127.2|43107.2|43127.2|43107.2|43127.2|43107.2|0
1639115500000|2021-12-10 05:51:40|43124.7|43104.7|43124.7|43104.7|43127.2|43107.2|43124.7|43104.7|1
1639115510000|2021-12-10 05:51:50|43127.2|43107.2|43127.2|43107.2|43127.2|43107.2|43127.2|43107.2|0
1639115520000|2021-12-10 05:52:00|43125|43105|43120|43100|43125|43105|43120|43100|1
1639115530000|2021-12-10 05:52:10|43119.7|43099.7|43114.7|43094.7|43119.7|43099.7|43114.7|43094.7|0
1639115540000|2021-12-10 05:52:20|43114.4|43094.4|43119.4|43099.4|43119.4|43099.4|43114.4|43094.4|3
1639115550000|2021-12-10 05:52:30|43121.9|43101.9|43119.7|43099.7|43121.9|43101.9|43117.2|43097.2|0
1639115560000|2021-12-10 05:52:40|43117.2|43097.2|43117.2|43097.2|43117.2|43097.2|43117.2|43097.2|0
1639115570000|2021-12-10 05:52:50|43115|43095|43119.7|43099.7|43119.7|43099.7|43114.7|43094.7|0
1639115580000|2021-12-10 05:53:00|43117.2|43097.2|43119.7|43099.7|43119.7|43099.7|43117.2|43097.2|2
1639115590000|2021-12-10 05:53:10|43120|43100|43122.2|43102.2|43122.2|43102.2|43120|43100|0
1639115600000|2021-12-10 05:53:20|43120|43100|43119.7|43099.7|43122.2|43102.2|43119.7|43099.7|1
1639115610000|2021-12-10 05:53:30|43117.5|43097.5|43117.2|43097.2|43117.5|43097.5|43117.2|43097.2|0
1639115620000|2021-12-10 05:53:40|43119.4|43099.4|43119.4|43099.4|43119.4|43099.4|43119.4|43099.4|0
1639115630000|2021-12-10 05:53:50|43115|43095|43114.7|43094.7|43115|43095|43114.7|43094.7|0
1639115640000|2021-12-10 05:54:00|43114.4|43094.4|43114.7|43094.7|43117.2|43097.2|43114.4|43094.4|0
1639115650000|2021-12-10 05:54:10|43117.2|43097.2|43114.7|43094.7|43117.2|43097.2|43114.4|43094.4|1
1639115660000|2021-12-10 05:54:20|43119.1|43099.1|43114.7|43094.7|43119.4|43099.4|43114.7|43094.7|0
1639115680000|2021-12-10 05:54:40|43114.4|43094.4|43115|43095|43115|43095|43114.4|43094.4|1
1639115690000|2021-12-10 05:54:50|43114.7|43094.7|43117.2|43097.2|43117.2|43097.2|43114.4|43094.4|0
1639115700000|2021-12-10 05:55:00|43114.7|43094.7|43117.2|43097.2|43117.2|43097.2|43114.7|43094.7|1
1639115710000|2021-12-10 05:55:10|43115|43095|43114.7|43094.7|43115|43095|43114.4|43094.4|0
1639115720000|2021-12-10 05:55:20|43114.4|43094.4|43114.4|43094.4|43114.4|43094.4|43114.4|43094.4|0
1639115730000|2021-12-10 05:55:30|43114.7|43094.7|43114.7|43094.7|43117.2|43097.2|43114.4|43094.4|3
1639115750000|2021-12-10 05:55:50|43124.7|43104.7|43127.2|43107.2|43127.2|43107.2|43124.7|43104.7|4
1639115760000|2021-12-10 05:56:00|43132.2|43112.2|43129.7|43109.7|43134.7|43114.7|43127.2|43107.2|5
1639115770000|2021-12-10 05:56:10|43132.2|43112.2|43129.7|43109.7|43132.2|43112.2|43129.7|43109.7|0
1639115780000|2021-12-10 05:56:20|43132.2|43112.2|43129.7|43109.7|43132.2|43112.2|43129.7|43109.7|0
1639115790000|2021-12-10 05:56:30|43132.2|43112.2|43129.7|43109.7|43132.2|43112.2|43129.7|43109.7|0
1639115800000|2021-12-10 05:56:40|43127.2|43107.2|43129.7|43109.7|43129.7|43109.7|43127.2|43107.2|0
1639115810000|2021-12-10 05:56:50|43127.2|43107.2|43124.7|43104.7|43129.4|43109.4|43124.7|43104.7|0
1639115820000|2021-12-10 05:57:00|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|2
1639115830000|2021-12-10 05:57:10|43125|43105|43127.5|43107.5|43127.5|43107.5|43125|43105|1
1639115840000|2021-12-10 05:57:20|43127.8|43107.8|43127.2|43107.2|43130|43110|43127.2|43107.2|0
1639115850000|2021-12-10 05:57:30|43125|43105|43124.7|43104.7|43125|43105|43124.7|43104.7|0
1639115860000|2021-12-10 05:57:40|43122.5|43102.5|43124.7|43104.7|43124.7|43104.7|43122.2|43102.2|0
1639115870000|2021-12-10 05:57:50|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|0
1639115880000|2021-12-10 05:58:00|||||||||1
1639115890000|2021-12-10 05:58:10|43119.7|43099.7|43122.2|43102.2|43122.2|43102.2|43119.7|43099.7|1
1639115900000|2021-12-10 05:58:20|43120|43100|43122.5|43102.5|43124.7|43104.7|43119.7|43099.7|1
1639115910000|2021-12-10 05:58:30|43122.2|43102.2|43119.7|43099.7|43124.7|43104.7|43119.7|43099.7|0
1639115920000|2021-12-10 05:58:40|43121.9|43101.9|43120|43100|43122.2|43102.2|43120|43100|1
1639115930000|2021-12-10 05:58:50|43119.7|43099.7|43119.7|43099.7|43122.2|43102.2|43119.7|43099.7|0
1639115940000|2021-12-10 05:59:00|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|43120|43100|1
1639115950000|2021-12-10 05:59:10|43124.7|43104.7|43122.2|43102.2|43124.7|43104.7|43122.2|43102.2|1
1639115960000|2021-12-10 05:59:20|43124.7|43104.7|43124.7|43104.7|43124.7|43104.7|43124.7|43104.7|3
1639115970000|2021-12-10 05:59:30|43122.5|43102.5|43124.7|43104.7|43124.7|43104.7|43122.2|43102.2|0
1639115980000|2021-12-10 05:59:40|43127.2|43107.2|43124.7|43104.7|43127.2|43107.2|43124.7|43104.7|0
1639115990000|2021-12-10 05:59:50|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|1
1639116000000|2021-12-10 06:00:00|43120|43100|43117.2|43097.2|43120|43100|43114.7|43094.7|5
1639116010000|2021-12-10 06:00:10|43119.7|43099.7|43124.7|43104.7|43124.7|43104.7|43119.7|43099.7|0
1639116020000|2021-12-10 06:00:20|43126.9|43106.9|43125|43105|43127.2|43107.2|43125|43105|2
1639116030000|2021-12-10 06:00:30|43124.7|43104.7|43127.2|43107.2|43127.2|43107.2|43124.7|43104.7|2
1639116040000|2021-12-10 06:00:40|43127.5|43107.5|43129.7|43109.7|43129.7|43109.7|43127.5|43107.5|0
1639116050000|2021-12-10 06:00:50|43131.9|43111.9|43129.7|43109.7|43132.2|43112.2|43129.7|43109.7|0
1639116060000|2021-12-10 06:01:00|43132.2|43112.2|43139.7|43119.7|43139.7|43119.7|43132.2|43112.2|4
1639116070000|2021-12-10 06:01:10|43137.5|43117.5|43142.2|43122.2|43142.2|43122.2|43137.2|43117.2|2
1639116080000|2021-12-10 06:01:20|43142.5|43122.5|43146.9|43126.9|43146.9|43126.9|43142.5|43122.5|0
1639116090000|2021-12-10 06:01:30|43149.4|43129.4|43149.7|43129.7|43149.7|43129.7|43147.2|43127.2|4
1639116100000|2021-12-10 06:01:40|43152.2|43132.2|43147.2|43127.2|43152.2|43132.2|43147.2|43127.2|0
1639116110000|2021-12-10 06:01:50|43151.6|43131.6|43152.2|43132.2|43152.2|43132.2|43147.5|43127.5|2
1639116120000|2021-12-10 06:02:00|43149.7|43129.7|43152.2|43132.2|43152.2|43132.2|43149.7|43129.7|1
1639116130000|2021-12-10 06:02:10|43154.7|43134.7|43157.2|43137.2|43157.2|43137.2|43154.7|43134.7|0
1639116140000|2021-12-10 06:02:20|43159.4|43139.4|43157.2|43137.2|43159.7|43139.7|43157.2|43137.2|3
1639116150000|2021-12-10 06:02:30|43161.9|43141.9|43159.7|43139.7|43162.2|43142.2|43159.7|43139.7|3
1639116160000|2021-12-10 06:02:40|43157.5|43137.5|43157.2|43137.2|43157.5|43137.5|43157.2|43137.2|0
1639116170000|2021-12-10 06:02:50|43159.7|43139.7|43159.7|43139.7|43159.7|43139.7|43159.7|43139.7|5
1639116180000|2021-12-10 06:03:00|43161.9|43141.9|43162.2|43142.2|43162.2|43142.2|43157.2|43137.2|2
1639116190000|2021-12-10 06:03:10|43164.7|43144.7|43164.7|43144.7|43164.7|43144.7|43164.7|43144.7|1
1639116200000|2021-12-10 06:03:20|43162.2|43142.2|43167.2|43147.2|43167.2|43147.2|43162.2|43142.2|3
1639116210000|2021-12-10 06:03:30|43164.7|43144.7|43164.7|43144.7|43164.7|43144.7|43164.7|43144.7|0
1639116220000|2021-12-10 06:03:40|43166.9|43146.9|43167.2|43147.2|43167.2|43147.2|43166.9|43146.9|0
1639116230000|2021-12-10 06:03:50|||||||||2
1639116240000|2021-12-10 06:04:00|43164.7|43144.7|43169.7|43149.7|43169.7|43149.7|43164.7|43144.7|8
1639116250000|2021-12-10 06:04:10|43167.2|43147.2|43167.2|43147.2|43169.7|43149.7|43167.2|43147.2|8
1639116260000|2021-12-10 06:04:20|43164.7|43144.7|43164.4|43144.4|43164.7|43144.7|43164.4|43144.4|2
1639116270000|2021-12-10 06:04:30|43164.7|43144.7|43154.4|43134.4|43164.7|43144.7|43154.4|43134.4|5
1639116280000|2021-12-10 06:04:40|43156.9|43136.9|43154.7|43134.7|43156.9|43136.9|43151.9|43131.9|1
1639116300000|2021-12-10 06:05:00|43152.2|43132.2|43161.9|43141.9|43161.9|43141.9|43149.7|43129.7|7
1639116310000|2021-12-10 06:05:10|||||||||4
1639116320000|2021-12-10 06:05:20|43162.2|43142.2|43179.7|43159.7|43179.7|43159.7|43162.2|43142.2|7
1639116330000|2021-12-10 06:05:30|43177.2|43157.2|43202.5|43182.5|43202.5|43182.5|43177.2|43157.2|20
1639116340000|2021-12-10 06:05:40|43202.2|43182.2|43197.2|43177.2|43202.2|43182.2|43197.2|43177.2|6
1639116350000|2021-12-10 06:05:50|43199.7|43179.7|43197.2|43177.2|43199.7|43179.7|43194.7|43174.7|5
1639116360000|2021-12-10 06:06:00|43194.7|43174.7|43192.2|43172.2|43197.2|43177.2|43192.2|43172.2|6
1639116370000|2021-12-10 06:06:10|43189.7|43169.7|43184.7|43164.7|43189.7|43169.7|43182.2|43162.2|5
1639116380000|2021-12-10 06:06:20|43182.2|43162.2|43179.7|43159.7|43182.2|43162.2|43179.7|43159.7|0
1639116390000|2021-12-10 06:06:30|43176.9|43156.9|43174.7|43154.7|43176.9|43156.9|43174.7|43154.7|3
1639116400000|2021-12-10 06:06:40|43172.2|43152.2|43172.2|43152.2|43172.2|43152.2|43172.2|43152.2|1
1639116420000|2021-12-10 06:07:00|43176.9|43156.9|43184.7|43164.7|43184.7|43164.7|43176.9|43156.9|24
1639116430000|2021-12-10 06:07:10|43185|43165|43184.7|43164.7|43185|43165|43184.7|43164.7|1
1639116440000|2021-12-10 06:07:20|43185|43165|43185|43165|43185|43165|43185|43165|0
1639116450000|2021-12-10 06:07:30|43184.7|43164.7|43189.4|43169.4|43189.4|43169.4|43184.7|43164.7|8
1639116460000|2021-12-10 06:07:40|43187.2|43167.2|43184.7|43164.7|43187.2|43167.2|43184.7|43164.7|0
1639116470000|2021-12-10 06:07:50|43180|43160|43179.7|43159.7|43184.4|43164.4|43179.7|43159.7|6
1639116480000|2021-12-10 06:08:00|43181.9|43161.9|43177.2|43157.2|43182.2|43162.2|43177.2|43157.2|2
1639116500000|2021-12-10 06:08:20|43182.2|43162.2|43179.7|43159.7|43182.2|43162.2|43177.2|43157.2|8
1639116510000|2021-12-10 06:08:30|43182.2|43162.2|43184.4|43164.4|43184.4|43164.4|43179.7|43159.7|7
1639116520000|2021-12-10 06:08:40|43186.6|43166.6|43184.4|43164.4|43186.9|43166.9|43184.4|43164.4|3
1639116530000|2021-12-10 06:08:50|43182.2|43162.2|43179.7|43159.7|43182.2|43162.2|43179.7|43159.7|0
1639116540000|2021-12-10 06:09:00|43181.9|43161.9|43190|43170|43194.7|43174.7|43181.9|43161.9|3
1639116550000|2021-12-10 06:09:10|43189.7|43169.7|43189.7|43169.7|43189.7|43169.7|43187.5|43167.5|2
1639116560000|2021-12-10 06:09:20|43187.5|43167.5|43179.7|43159.7|43187.5|43167.5|43179.7|43159.7|3
1639116570000|2021-12-10 06:09:30|43174.7|43154.7|43177.2|43157.2|43177.2|43157.2|43174.7|43154.7|0
1639116590000|2021-12-10 06:09:50|43175|43155|43174.7|43154.7|43177.2|43157.2|43172.2|43152.2|1
1639116600000|2021-12-10 06:10:00|43172.5|43152.5|43164.7|43144.7|43174.7|43154.7|43164.7|43144.7|2
1639116610000|2021-12-10 06:10:10|43162.2|43142.2|43162.2|43142.2|43162.2|43142.2|43162.2|43142.2|3
1639116630000|2021-12-10 06:10:30|43157.2|43137.2|43157.2|43137.2|43157.2|43137.2|43157.2|43137.2|7
1639116650000|2021-12-10 06:10:50|43159.7|43139.7|43159.7|43139.7|43159.7|43139.7|43159.7|43139.7|1
1639116660000|2021-12-10 06:11:00|43162.2|43142.2|43169.7|43149.7|43169.7|43149.7|43162.2|43142.2|2
1639116680000|2021-12-10 06:11:20|43167.2|43147.2|43167.2|43147.2|43167.2|43147.2|43167.2|43147.2|1
1639116700000|2021-12-10 06:11:40|43164.7|43144.7|43164.7|43144.7|43164.7|43144.7|43164.7|43144.7|2
1639116710000|2021-12-10 06:11:50|43162.2|43142.2|43162.2|43142.2|43164.4|43144.4|43162.2|43142.2|0
1639116720000|2021-12-10 06:12:00|43160|43140|43167.2|43147.2|43167.2|43147.2|43159.7|43139.7|11
1639116730000|2021-12-10 06:12:10|||||||||1
1639116740000|2021-12-10 06:12:20|43164.7|43144.7|43164.7|43144.7|43164.7|43144.7|43164.7|43144.7|0
1639116750000|2021-12-10 06:12:30|43162.5|43142.5|43167.2|43147.2|43167.2|43147.2|43162.5|43142.5|1
1639116760000|2021-12-10 06:12:40|43164.4|43144.4|43162.2|43142.2|43164.4|43144.4|43162.2|43142.2|8
1639116770000|2021-12-10 06:12:50|43159.7|43139.7|43159.7|43139.7|43159.7|43139.7|43159.4|43139.4|2
1639116780000|2021-12-10 06:13:00|43162.2|43142.2|43166.9|43146.9|43166.9|43146.9|43162.2|43142.2|2
1639116790000|2021-12-10 06:13:10|43164.7|43144.7|43155|43135|43164.7|43144.7|43155|43135|4
1639116800000|2021-12-10 06:13:20|43154.7|43134.7|43154.7|43134.7|43157.2|43137.2|43154.7|43134.7|0
1639116810000|2021-12-10 06:13:30|43155|43135|43154.7|43134.7|43157.2|43137.2|43154.7|43134.7|1
1639116820000|2021-12-10 06:13:40|43152.5|43132.5|43152.2|43132.2|43152.5|43132.5|43152.2|43132.2|0
1639116830000|2021-12-10 06:13:50|||||||||2
1639116840000|2021-12-10 06:14:00|43149.7|43129.7|43149.7|43129.7|43149.7|43129.7|43149.7|43129.7|1
1639116850000|2021-12-10 06:14:10|43149.4|43129.4|43147.2|43127.2|43149.4|43129.4|43147.2|43127.2|1
1639116860000|2021-12-10 06:14:20|43144.7|43124.7|43149.7|43129.7|43149.7|43129.7|43144.7|43124.7|2
1639116870000|2021-12-10 06:14:30|43147.5|43127.5|43144.7|43124.7|43147.5|43127.5|43144.7|43124.7|0
1639116880000|2021-12-10 06:14:40|43145|43125|43147.2|43127.2|43147.2|43127.2|43144.7|43124.7|1
1639116890000|2021-12-10 06:14:50|43149.7|43129.7|43152.2|43132.2|43152.2|43132.2|43147.2|43127.2|4
1639116900000|2021-12-10 06:15:00|43149.7|43129.7|43142.2|43122.2|43149.7|43129.7|43142.2|43122.2|5
1639116910000|2021-12-10 06:15:10|43140|43120|43134.7|43114.7|43140|43120|43132.2|43112.2|5
1639116920000|2021-12-10 06:15:20|43132.2|43112.2|43131.9|43111.9|43134.7|43114.7|43131.9|43111.9|1
1639116930000|2021-12-10 06:15:30|43132.2|43112.2|43129.7|43109.7|43132.2|43112.2|43129.7|43109.7|2
1639116940000|2021-12-10 06:15:40|43132.5|43112.5|43142.2|43122.2|43142.2|43122.2|43132.5|43112.5|9
1639116960000|2021-12-10 06:16:00|43144.4|43124.4|43144.7|43124.7|43144.7|43124.7|43144.4|43124.4|12
1639116970000|2021-12-10 06:16:10|43146.9|43126.9|43147.2|43127.2|43147.2|43127.2|43146.9|43126.9|0
1639116980000|2021-12-10 06:16:20|43144.7|43124.7|43141.9|43121.9|43144.7|43124.7|43141.9|43121.9|3
1639116990000|2021-12-10 06:16:30|43139.7|43119.7|43142.2|43122.2|43142.2|43122.2|43139.4|43119.4|1
1639117000000|2021-12-10 06:16:40|43141.9|43121.9|43139.4|43119.4|43141.9|43121.9|43139.4|43119.4|0
1639117010000|2021-12-10 06:16:50|43137.2|43117.2|43137.2|43117.2|43137.2|43117.2|43137.2|43117.2|0
1639117020000|2021-12-10 06:17:00|43136.9|43116.9|43139.4|43119.4|43139.4|43119.4|43134.7|43114.7|8
1639117030000|2021-12-10 06:17:10|43141.6|43121.6|43149.7|43129.7|43149.7|43129.7|43141.6|43121.6|0
1639117040000|2021-12-10 06:17:20|43149.4|43129.4|43144.1|43124.1|43149.7|43129.7|43144.1|43124.1|2
1639117060000|2021-12-10 06:17:40|43141.9|43121.9|43142.2|43122.2|43142.2|43122.2|43139.4|43119.4|1
1639117070000|2021-12-10 06:17:50|43141.9|43121.9|43137.2|43117.2|43141.9|43121.9|43137.2|43117.2|5
1639117080000|2021-12-10 06:18:00|43135|43115|43129.7|43109.7|43135|43115|43129.7|43109.7|1
1639117090000|2021-12-10 06:18:10|43127.5|43107.5|43132.2|43112.2|43132.2|43112.2|43127.2|43107.2|11
1639117100000|2021-12-10 06:18:20|43132.5|43112.5|43134.4|43114.4|43139|43119|43132.5|43112.5|3
1639117120000|2021-12-10 06:18:40|43134.7|43114.7|43134.7|43114.7|43134.7|43114.7|43134.7|43114.7|0
1639117130000|2021-12-10 06:18:50|43132.2|43112.2|43129.7|43109.7|43132.2|43112.2|43129.7|43109.7|3
1639117140000|2021-12-10 06:19:00|43125.3|43105.3|43124.7|43104.7|43125.3|43105.3|43124.7|43104.7|4
1639117150000|2021-12-10 06:19:10|43122.2|43102.2|43119.7|43099.7|43122.2|43102.2|43119.7|43099.7|2
1639117160000|2021-12-10 06:19:20|43117.2|43097.2|43119.7|43099.7|43119.7|43099.7|43112.2|43092.2|8
1639117170000|2021-12-10 06:19:30|43124.7|43104.7|43127.2|43107.2|43127.2|43107.2|43124.7|43104.7|2
1639117180000|2021-12-10 06:19:40|43132.2|43112.2|43132.2|43112.2|43132.2|43112.2|43132.2|43112.2|4
1639117190000|2021-12-10 06:19:50|43134.4|43114.4|43132.2|43112.2|43134.7|43114.7|43129.7|43109.7|3
1639117200000|2021-12-10 06:20:00|43129.7|43109.7|43132.2|43112.2|43132.2|43112.2|43129.7|43109.7|0
1639117210000|2021-12-10 06:20:10|43134.7|43114.7|43137.2|43117.2|43137.2|43117.2|43134.7|43114.7|2
1639117220000|2021-12-10 06:20:20|||||||||4
1639117230000|2021-12-10 06:20:30|43139.4|43119.4|43144.7|43124.7|43144.7|43124.7|43139.4|43119.4|3
1639117240000|2021-12-10 06:20:40|43147.2|43127.2|43144.7|43124.7|43147.2|43127.2|43144.7|43124.7|2
1639117260000|2021-12-10 06:21:00|43144.4|43124.4|43139.7|43119.7|43144.4|43124.4|43139.7|43119.7|8
1639117280000|2021-12-10 06:21:20|43144.4|43124.4|43164.4|43144.4|43167.2|43147.2|43144.4|43124.4|12
1639117290000|2021-12-10 06:21:30|43160|43140|43162.2|43142.2|43162.2|43142.2|43160|43140|4
1639117300000|2021-12-10 06:21:40|43164.7|43144.7|43159.7|43139.7|43164.7|43144.7|43159.7|43139.7|2
1639117310000|2021-12-10 06:21:50|43161.9|43141.9|43159.7|43139.7|43164.4|43144.4|43159.7|43139.7|1
1639117320000|2021-12-10 06:22:00|43159.4|43139.4|43162.2|43142.2|43162.2|43142.2|43159.4|43139.4|0
1639117330000|2021-12-10 06:22:10|43164.4|43144.4|43164.4|43144.4|43164.4|43144.4|43164.4|43144.4|0
1639117340000|2021-12-10 06:22:20|43162.2|43142.2|43162.2|43142.2|43162.2|43142.2|43162.2|43142.2|0
1639117350000|2021-12-10 06:22:30|43161.9|43141.9|43157.2|43137.2|43161.9|43141.9|43157.2|43137.2|5
1639117360000|2021-12-10 06:22:40|43159.4|43139.4|43159.7|43139.7|43161.9|43141.9|43159.4|43139.4|0
1639117380000|2021-12-10 06:23:00|43162.2|43142.2|43161.9|43141.9|43162.2|43142.2|43161.9|43141.9|0
1639117390000|2021-12-10 06:23:10|43161.5|43141.5|43161.5|43141.5|43161.9|43141.9|43161.5|43141.5|1
1639117400000|2021-12-10 06:23:20|43161.9|43141.9|43159.7|43139.7|43162.2|43142.2|43159.7|43139.7|0
1639117410000|2021-12-10 06:23:30|43159.4|43139.4|43157.2|43137.2|43159.7|43139.7|43157.2|43137.2|1
1639117420000|2021-12-10 06:23:40|43159.7|43139.7|43162.2|43142.2|43162.2|43142.2|43159.7|43139.7|0
1639117430000|2021-12-10 06:23:50|43159.7|43139.7|43160|43140|43162.2|43142.2|43159.7|43139.7|0
1639117440000|2021-12-10 06:24:00|43159.7|43139.7|43159.7|43139.7|43159.7|43139.7|43159.4|43139.4|0
1639117450000|2021-12-10 06:24:10|43162.2|43142.2|43160|43140|43162.2|43142.2|43160|43140|0
1639117460000|2021-12-10 06:24:20|43159.7|43139.7|43159.7|43139.7|43159.7|43139.7|43157.2|43137.2|0
1639117480000|2021-12-10 06:24:40|43157.5|43137.5|43157.2|43137.2|43157.5|43137.5|43154.7|43134.7|2
1639117490000|2021-12-10 06:24:50|43157.5|43137.5|43164.4|43144.4|43164.4|43144.4|43157.5|43137.5|1
1639117500000|2021-12-10 06:25:00|43166.9|43146.9|43164.4|43144.4|43166.9|43146.9|43164.4|43144.4|0
1639117510000|2021-12-10 06:25:10|43162.2|43142.2|43162.2|43142.2|43162.2|43142.2|43162.2|43142.2|0
1639117520000|2021-12-10 06:25:20|43164.4|43144.4|43164.4|43144.4|43164.4|43144.4|43164.4|43144.4|0
1639117530000|2021-12-10 06:25:30|43164.7|43144.7|43170|43150|43172.2|43152.2|43164.7|43144.7|4
1639117540000|2021-12-10 06:25:40|43169.7|43149.7|43169.7|43149.7|43169.7|43149.7|43169.7|43149.7|0
1639117550000|2021-12-10 06:25:50|43170|43150|43174.7|43154.7|43174.7|43154.7|43170|43150|0
1639117560000|2021-12-10 06:26:00|43176.9|43156.9|43176.9|43156.9|43177.2|43157.2|43174.7|43154.7|0
1639117570000|2021-12-10 06:26:10|43184.4|43164.4|43191.9|43171.9|43192.2|43172.2|43184.4|43164.4|4
1639117580000|2021-12-10 06:26:20|43189.4|43169.4|43189.4|43169.4|43189.4|43169.4|43189.4|43169.4|0
1639117590000|2021-12-10 06:26:30|43187.2|43167.2|43187.2|43167.2|43187.2|43167.2|43186.9|43166.9|0
1639117600000|2021-12-10 06:26:40|43184.4|43164.4|43189.7|43169.7|43189.7|43169.7|43184.4|43164.4|7
1639117610000|2021-12-10 06:26:50|||||||||5
1639117620000|2021-12-10 06:27:00|43187.5|43167.5|43187.5|43167.5|43189.7|43169.7|43185|43165|5
1639117630000|2021-12-10 06:27:10|43189.7|43169.7|43189.7|43169.7|43189.7|43169.7|43187.5|43167.5|2
1639117640000|2021-12-10 06:27:20|43187.5|43167.5|43187.5|43167.5|43187.5|43167.5|43187.5|43167.5|0
1639117650000|2021-12-10 06:27:30|43185|43165|43187.5|43167.5|43187.5|43167.5|43185|43165|6
1639117680000|2021-12-10 06:28:00|43185.3|43165.3|43184.7|43164.7|43185.3|43165.3|43184.7|43164.7|1
1639117690000|2021-12-10 06:28:10|43182.5|43162.5|43184.7|43164.7|43184.7|43164.7|43182.2|43162.2|1
1639117700000|2021-12-10 06:28:20|43186.9|43166.9|43182.2|43162.2|43186.9|43166.9|43182.2|43162.2|1
1639117710000|2021-12-10 06:28:30|43187.2|43167.2|43184.7|43164.7|43187.2|43167.2|43184.7|43164.7|1
1639117720000|2021-12-10 06:28:40|43182.2|43162.2|43187.2|43167.2|43187.2|43167.2|43182.2|43162.2|8
1639117740000|2021-12-10 06:29:00|43186.9|43166.9|43187.2|43167.2|43187.2|43167.2|43184.7|43164.7|3
1639117770000|2021-12-10 06:29:30|||||||||6
1639117780000|2021-12-10 06:29:40|43184.7|43164.7|43184.7|43164.7|43184.7|43164.7|43184.7|43164.7|0
1639117790000|2021-12-10 06:29:50|43184.4|43164.4|43184.4|43164.4|43189.4|43169.4|43184.4|43164.4|4
1639117800000|2021-12-10 06:30:00|43184.7|43164.7|43182.2|43162.2|43187.2|43167.2|43177.5|43157.5|18
1639117810000|2021-12-10 06:30:10|43179.7|43159.7|43181.9|43161.9|43184.7|43164.7|43179.7|43159.7|6
1639117820000|2021-12-10 06:30:20|43182.2|43162.2|43179.7|43159.7|43182.2|43162.2|43164.4|43144.4|11
1639117830000|2021-12-10 06:30:30|43182.2|43162.2|43182.2|43162.2|43182.2|43162.2|43180|43160|1
1639117840000|2021-12-10 06:30:40|43180|43160|43179.7|43159.7|43180|43160|43177.2|43157.2|0
1639117850000|2021-12-10 06:30:50|43177.2|43157.2|43179.7|43159.7|43179.7|43159.7|43177.2|43157.2|2
1639117860000|2021-12-10 06:31:00|43181.9|43161.9|43182.2|43162.2|43182.2|43162.2|43181.9|43161.9|2
1639117870000|2021-12-10 06:31:10|43187.2|43167.2|43189.4|43169.4|43189.4|43169.4|43187.2|43167.2|7
1639117880000|2021-12-10 06:31:20|43187.2|43167.2|43187.2|43167.2|43189.4|43169.4|43187.2|43167.2|5
1639117890000|2021-12-10 06:31:30|43184.7|43164.7|43184.4|43164.4|43186.9|43166.9|43184.4|43164.4|4
1639117900000|2021-12-10 06:31:40|43184.7|43164.7|43187.2|43167.2|43187.2|43167.2|43184.7|43164.7|1
1639117910000|2021-12-10 06:31:50|43184.7|43164.7|43187.2|43167.2|43187.2|43167.2|43184.7|43164.7|0
1639117920000|2021-12-10 06:32:00|43189.4|43169.4|43199.7|43179.7|43199.7|43179.7|43189.4|43169.4|3
1639117930000|2021-12-10 06:32:10|43199.4|43179.4|43199.7|43179.7|43199.7|43179.7|43199.4|43179.4|1
1639117940000|2021-12-10 06:32:20|43197.5|43177.5|43194.7|43174.7|43197.5|43177.5|43194.7|43174.7|2
1639117950000|2021-12-10 06:32:30|43194.4|43174.4|43189.7|43169.7|43194.4|43174.4|43189.7|43169.7|0
1639117960000|2021-12-10 06:32:40|43187.5|43167.5|43192.2|43172.2|43192.2|43172.2|43187.5|43167.5|5
1639117980000|2021-12-10 06:33:00|43194.4|43174.4|43192.2|43172.2|43194.7|43174.7|43192.2|43172.2|3
1639117990000|2021-12-10 06:33:10|43189.7|43169.7|43187.2|43167.2|43189.7|43169.7|43187.2|43167.2|0
1639118010000|2021-12-10 06:33:30|43189.7|43169.7|43185|43165|43189.7|43169.7|43185|43165|0
1639118020000|2021-12-10 06:33:40|43187.5|43167.5|43187.5|43167.5|43189.7|43169.7|43187.5|43167.5|1
1639118030000|2021-12-10 06:33:50|43189.7|43169.7|43189.7|43169.7|43189.7|43169.7|43189.7|43169.7|0
1639118040000|2021-12-10 06:34:00|||||||||1
1639118050000|2021-12-10 06:34:10|43187.2|43167.2|43179.7|43159.7|43187.2|43167.2|43179.7|43159.7|11
1639118060000|2021-12-10 06:34:20|43184.7|43164.7|43184.7|43164.7|43184.7|43164.7|43182.2|43162.2|0
1639118070000|2021-12-10 06:34:30|43184.4|43164.4|43182.2|43162.2|43184.4|43164.4|43182.2|43162.2|1
1639118080000|2021-12-10 06:34:40|43184.4|43164.4|43182.2|43162.2|43184.7|43164.7|43182.2|43162.2|2
1639118090000|2021-12-10 06:34:50|43184.7|43164.7|43185|43165|43189.4|43169.4|43184.7|43164.7|1
1639118100000|2021-12-10 06:35:00|43184.7|43164.7|43182.2|43162.2|43184.7|43164.7|43179.7|43159.7|1
1639118110000|2021-12-10 06:35:10|43184.4|43164.4|43179.7|43159.7|43184.7|43164.7|43179.7|43159.7|1
1639118120000|2021-12-10 06:35:20|43182.2|43162.2|43189|43169|43189|43169|43182.2|43162.2|2
1639118130000|2021-12-10 06:35:30|43186.9|43166.9|43191.5|43171.5|43191.9|43171.9|43186.9|43166.9|2
1639118140000|2021-12-10 06:35:40|43191.9|43171.9|43191.9|43171.9|43191.9|43171.9|43191.5|43171.5|0
1639118150000|2021-12-10 06:35:50|43191.5|43171.5|43191.9|43171.9|43191.9|43171.9|43191.5|43171.5|0
1639118160000|2021-12-10 06:36:00|43194|43174|43194.4|43174.4|43194.4|43174.4|43192.2|43172.2|2
1639118170000|2021-12-10 06:36:10|43194.7|43174.7|43199.7|43179.7|43202.2|43182.2|43194.7|43174.7|6
1639118180000|2021-12-10 06:36:20|43202.2|43182.2|43199.7|43179.7|43202.2|43182.2|43199.7|43179.7|1
1639118190000|2021-12-10 06:36:30|43197.2|43177.2|43199.7|43179.7|43199.7|43179.7|43197.2|43177.2|0
1639118200000|2021-12-10 06:36:40|43201.9|43181.9|43202.2|43182.2|43202.2|43182.2|43197.5|43177.5|4
1639118220000|2021-12-10 06:37:00|43204.7|43184.7|43207.2|43187.2|43209.7|43189.7|43204.7|43184.7|3
1639118230000|2021-12-10 06:37:10|43209.7|43189.7|43204.7|43184.7|43209.7|43189.7|43204.7|43184.7|0
1639118240000|2021-12-10 06:37:20|43204.4|43184.4|43199.7|43179.7|43204.4|43184.4|43199.7|43179.7|2
1639118250000|2021-12-10 06:37:30|43197.5|43177.5|43194.7|43174.7|43197.5|43177.5|43194.7|43174.7|3
1639118260000|2021-12-10 06:37:40|43197.2|43177.2|43197.2|43177.2|43197.2|43177.2|43197.2|43177.2|1
1639118270000|2021-12-10 06:37:50|43199.4|43179.4|43204.7|43184.7|43204.7|43184.7|43199.4|43179.4|0
1639118280000|2021-12-10 06:38:00|43207.2|43187.2|43204.7|43184.7|43207.2|43187.2|43204.7|43184.7|0
1639118290000|2021-12-10 06:38:10|43207.2|43187.2|43204.7|43184.7|43207.2|43187.2|43204.7|43184.7|1
1639118300000|2021-12-10 06:38:20|43202.2|43182.2|43202.2|43182.2|43202.2|43182.2|43202.2|43182.2|2
1639118310000|2021-12-10 06:38:30|43204.7|43184.7|43207.2|43187.2|43207.2|43187.2|43204.7|43184.7|2
1639118320000|2021-12-10 06:38:40|||||||||2
1639118330000|2021-12-10 06:38:50|43207.5|43187.5|43209.7|43189.7|43209.7|43189.7|43207.5|43187.5|0
1639118340000|2021-12-10 06:39:00|43207.2|43187.2|43216.5|43196.5|43216.8|43196.8|43207.2|43187.2|3
1639118350000|2021-12-10 06:39:10|43216.8|43196.8|43217.2|43197.2|43222.2|43202.2|43214.7|43194.7|9
1639118360000|2021-12-10 06:39:20|43219.3|43199.3|43219.3|43199.3|43219.3|43199.3|43219.3|43199.3|2
1639118370000|2021-12-10 06:39:30|43221.5|43201.5|43219.3|43199.3|43221.8|43201.8|43217.2|43197.2|2
1639118380000|2021-12-10 06:39:40|43221.5|43201.5|43222.2|43202.2|43222.2|43202.2|43221.5|43201.5|5
1639118390000|2021-12-10 06:39:50|43224.7|43204.7|43224.7|43204.7|43227.2|43207.2|43222.2|43202.2|0
1639118400000|2021-12-10 06:40:00|43222.2|43202.2|43234.3|43214.3|43234.3|43214.3|43222.2|43202.2|17
1639118410000|2021-12-10 06:40:10|43236.5|43216.5|43232.2|43212.2|43236.8|43216.8|43232.2|43212.2|3
1639118420000|2021-12-10 06:40:20|43234.3|43214.3|43234.3|43214.3|43234.3|43214.3|43234.3|43214.3|3
1639118430000|2021-12-10 06:40:30|43234.7|43214.7|43230|43210|43234.7|43214.7|43230|43210|3
1639118440000|2021-12-10 06:40:40|43229.7|43209.7|43227.2|43207.2|43229.7|43209.7|43227.2|43207.2|4
1639118450000|2021-12-10 06:40:50|43224.7|43204.7|43231.8|43211.8|43231.8|43211.8|43224.7|43204.7|0
1639118460000|2021-12-10 06:41:00|43229.7|43209.7|43229.7|43209.7|43229.7|43209.7|43227.2|43207.2|1
1639118470000|2021-12-10 06:41:10|43227.2|43207.2|43231.8|43211.8|43231.8|43211.8|43227.2|43207.2|1
1639118480000|2021-12-10 06:41:20|43232.2|43212.2|43232.2|43212.2|43232.2|43212.2|43232.2|43212.2|2
1639118490000|2021-12-10 06:41:30|43234.7|43214.7|43230|43210|43234.7|43214.7|43230|43210|0
1639118500000|2021-12-10 06:41:40|43231.8|43211.8|43232.2|43212.2|43232.2|43212.2|43229.7|43209.7|2
1639118510000|2021-12-10 06:41:50|43234.3|43214.3|43234.3|43214.3|43234.3|43214.3|43232.2|43212.2|2
1639118520000|2021-12-10 06:42:00|43234.7|43214.7|43234.7|43214.7|43234.7|43214.7|43232.2|43212.2|0
1639118530000|2021-12-10 06:42:10|43232.5|43212.5|43234.7|43214.7|43234.7|43214.7|43232.2|43212.2|0
1639118540000|2021-12-10 06:42:20|43232.5|43212.5|43234.7|43214.7|43234.7|43214.7|43232.2|43212.2|1
1639118550000|2021-12-10 06:42:30|43237.2|43217.2|43237.2|43217.2|43237.2|43217.2|43237.2|43217.2|1
1639118560000|2021-12-10 06:42:40|43235|43215|43232.2|43212.2|43235|43215|43232.2|43212.2|4
1639118570000|2021-12-10 06:42:50|43229.7|43209.7|43227.5|43207.5|43232.2|43212.2|43227.5|43207.5|1
1639118600000|2021-12-10 06:43:20|43227.2|43207.2|43225|43205|43227.2|43207.2|43225|43205|1
1639118620000|2021-12-10 06:43:40|43222.5|43202.5|43222.2|43202.2|43222.5|43202.5|43222.2|43202.2|3
1639118630000|2021-12-10 06:43:50|43219.7|43199.7|43219.7|43199.7|43219.7|43199.7|43219.7|43199.7|0
1639118640000|2021-12-10 06:44:00|43217.2|43197.2|43217.2|43197.2|43221.8|43201.8|43216.8|43196.8|4
1639118650000|2021-12-10 06:44:10|43215|43195|43214.7|43194.7|43217.2|43197.2|43212.5|43192.5|3
1639118660000|2021-12-10 06:44:20|43212.5|43192.5|43205|43185|43212.5|43192.5|43205|43185|6
1639118670000|2021-12-10 06:44:30|43207.5|43187.5|43207.5|43187.5|43207.5|43187.5|43207.5|43187.5|5
1639118680000|2021-12-10 06:44:40|43209.7|43189.7|43214.3|43194.3|43214.3|43194.3|43209.7|43189.7|3
1639118700000|2021-12-10 06:45:00|43216.8|43196.8|43224.7|43204.7|43224.7|43204.7|43216.8|43196.8|7
1639118710000|2021-12-10 06:45:10|43222.2|43202.2|43222.2|43202.2|43222.2|43202.2|43222.2|43202.2|0
1639118720000|2021-12-10 06:45:20|43219.3|43199.3|43219.3|43199.3|43219.3|43199.3|43219.3|43199.3|0
1639118730000|2021-12-10 06:45:30|43217.2|43197.2|43217.2|43197.2|43217.2|43197.2|43214.3|43194.3|0
1639118740000|2021-12-10 06:45:40|43219.3|43199.3|43219.3|43199.3|43219.3|43199.3|43219.3|43199.3|0
1639118750000|2021-12-10 06:45:50|43217.2|43197.2|43212.2|43192.2|43217.2|43197.2|43212.2|43192.2|0
1639118760000|2021-12-10 06:46:00|43214.3|43194.3|43219.3|43199.3|43219.3|43199.3|43214.3|43194.3|3
1639118780000|2021-12-10 06:46:20|43219.7|43199.7|43222.2|43202.2|43222.2|43202.2|43219.7|43199.7|0
1639118790000|2021-12-10 06:46:30|43224.7|43204.7|43227.2|43207.2|43227.2|43207.2|43222.2|43202.2|5
1639118800000|2021-12-10 06:46:40|43226.8|43206.8|43232.2|43212.2|43232.2|43212.2|43226.8|43206.8|1
1639118810000|2021-12-10 06:46:50|||||||||3
1639118820000|2021-12-10 06:47:00|43234.3|43214.3|43237.2|43217.2|43239|43219|43234.3|43214.3|2
1639118830000|2021-12-10 06:47:10|43235|43215|43234.7|43214.7|43237.2|43217.2|43234.7|43214.7|0
1639118850000|2021-12-10 06:47:30|43232.2|43212.2|43229.7|43209.7|43232.2|43212.2|43229.7|43209.7|2
1639118860000|2021-12-10 06:47:40|43227.2|43207.2|43229.7|43209.7|43229.7|43209.7|43227.2|43207.2|2
1639118870000|2021-12-10 06:47:50|43227.2|43207.2|43229.7|43209.7|43229.7|43209.7|43227.2|43207.2|1
1639118880000|2021-12-10 06:48:00|43232.2|43212.2|43234.7|43214.7|43234.7|43214.7|43232.2|43212.2|2
1639118890000|2021-12-10 06:48:10|43232.2|43212.2|43227.2|43207.2|43232.2|43212.2|43227.2|43207.2|6
1639118900000|2021-12-10 06:48:20|43224.7|43204.7|43219.7|43199.7|43224.7|43204.7|43219.7|43199.7|3
1639118910000|2021-12-10 06:48:30|43224.7|43204.7|43224.7|43204.7|43224.7|43204.7|43224.7|43204.7|0
1639118920000|2021-12-10 06:48:40|43219.7|43199.7|43219.7|43199.7|43219.7|43199.7|43219.7|43199.7|0
1639118930000|2021-12-10 06:48:50|43224|43204|43224.7|43204.7|43224.7|43204.7|43224|43204|0
1639118940000|2021-12-10 06:49:00|43222.2|43202.2|43219.7|43199.7|43222.2|43202.2|43219.7|43199.7|1
1639118950000|2021-12-10 06:49:10|43221.8|43201.8|43219.7|43199.7|43222.2|43202.2|43219.7|43199.7|0
1639118960000|2021-12-10 06:49:20|43221.8|43201.8|43219.7|43199.7|43222.2|43202.2|43219.7|43199.7|0
1639118970000|2021-12-10 06:49:30|43219.3|43199.3|43219|43199|43219.3|43199.3|43219|43199|0
1639118980000|2021-12-10 06:49:40|43216.8|43196.8|43212.2|43192.2|43216.8|43196.8|43212.2|43192.2|8
1639118990000|2021-12-10 06:49:50|43214.3|43194.3|43214.3|43194.3|43214.3|43194.3|43209.3|43189.3|10
1639119000000|2021-12-10 06:50:00|43212.2|43192.2|43214.3|43194.3|43214.3|43194.3|43212.2|43192.2|0
1639119010000|2021-12-10 06:50:10|43214.7|43194.7|43214.3|43194.3|43217.2|43197.2|43214.3|43194.3|0
1639119020000|2021-12-10 06:50:20|43212.2|43192.2|43214.3|43194.3|43214.3|43194.3|43212.2|43192.2|3
1639119030000|2021-12-10 06:50:30|43216.5|43196.5|43212.2|43192.2|43217.2|43197.2|43212.2|43192.2|0
1639119050000|2021-12-10 06:50:50|43207.2|43187.2|43209.7|43189.7|43209.7|43189.7|43207.2|43187.2|1
1639119060000|2021-12-10 06:51:00|43211.8|43191.8|43212.2|43192.2|43212.2|43192.2|43211.8|43191.8|0
1639119070000|2021-12-10 06:51:10|43214.3|43194.3|43214.3|43194.3|43214.3|43194.3|43212.2|43192.2|3
1639119090000|2021-12-10 06:51:30|43217.2|43197.2|43214.3|43194.3|43217.2|43197.2|43214.3|43194.3|0
1639119100000|2021-12-10 06:51:40|43212.2|43192.2|43214.3|43194.3|43214.3|43194.3|43212.2|43192.2|0
1639119120000|2021-12-10 06:52:00|43212.2|43192.2|43209.3|43189.3|43212.2|43192.2|43209.3|43189.3|4
1639119130000|2021-12-10 06:52:10|43209.7|43189.7|43209.7|43189.7|43209.7|43189.7|43209.3|43189.3|5
1639119140000|2021-12-10 06:52:20|43212.2|43192.2|43219.7|43199.7|43219.7|43199.7|43212.2|43192.2|7
1639119150000|2021-12-10 06:52:30|43224.3|43204.3|43226.8|43206.8|43226.8|43206.8|43224.3|43204.3|0
1639119160000|2021-12-10 06:52:40|43229.7|43209.7|43229.7|43209.7|43229.7|43209.7|43224.7|43204.7|0
1639119170000|2021-12-10 06:52:50|43237.2|43217.2|43237.2|43217.2|43237.2|43217.2|43237.2|43217.2|4
1639119180000|2021-12-10 06:53:00|43239.7|43219.7|43242.5|43222.5|43244.7|43224.7|43239.3|43219.3|6
1639119190000|2021-12-10 06:53:10|43241.5|43221.5|43241.5|43221.5|43241.5|43221.5|43241.5|43221.5|0
1639119200000|2021-12-10 06:53:20|43239.3|43219.3|43241.5|43221.5|43241.8|43221.8|43239.3|43219.3|5
1639119210000|2021-12-10 06:53:30|43239.3|43219.3|43239.3|43219.3|43239.3|43219.3|43237.2|43217.2|0
1639119220000|2021-12-10 06:53:40|43237.2|43217.2|43234.3|43214.3|43237.2|43217.2|43234.3|43214.3|0
1639119230000|2021-12-10 06:53:50|43236.5|43216.5|43234.3|43214.3|43236.8|43216.8|43234.3|43214.3|3
1639119240000|2021-12-10 06:54:00|43236.5|43216.5|43229.7|43209.7|43236.8|43216.8|43229.7|43209.7|5
1639119250000|2021-12-10 06:54:10|43227.2|43207.2|43227.2|43207.2|43227.2|43207.2|43227.2|43207.2|1
1639119260000|2021-12-10 06:54:20|43222.5|43202.5|43222.2|43202.2|43222.5|43202.5|43222.2|43202.2|1
1639119270000|2021-12-10 06:54:30|43224.3|43204.3|43224.7|43204.7|43226.8|43206.8|43224.3|43204.3|3
1639119280000|2021-12-10 06:54:40|43226.8|43206.8|43227.2|43207.2|43227.2|43207.2|43226.8|43206.8|0
1639119290000|2021-12-10 06:54:50|43229.7|43209.7|43229.7|43209.7|43229.7|43209.7|43229.3|43209.3|2
1639119300000|2021-12-10 06:55:00|43232.2|43212.2|43232.2|43212.2|43232.2|43212.2|43232.2|43212.2|3
1639119310000|2021-12-10 06:55:10|43234.7|43214.7|43234.7|43214.7|43234.7|43214.7|43234.7|43214.7|0
1639119320000|2021-12-10 06:55:20|43234.3|43214.3|43234.7|43214.7|43236.8|43216.8|43234.3|43214.3|1
1639119330000|2021-12-10 06:55:30|43237.2|43217.2|43234.7|43214.7|43237.2|43217.2|43234.3|43214.3|1
1639119350000|2021-12-10 06:55:50|43237.2|43217.2|43237.2|43217.2|43237.2|43217.2|43237.2|43217.2|1
1639119360000|2021-12-10 06:56:00|43242.2|43222.2|43244.3|43224.3|43244.3|43224.3|43241.8|43221.8|6
1639119380000|2021-12-10 06:56:20|43247.2|43227.2|43252.2|43232.2|43252.2|43232.2|43247.2|43227.2|7
1639119390000|2021-12-10 06:56:30|43254.3|43234.3|43254.7|43234.7|43254.7|43234.7|43254.3|43234.3|0
1639119400000|2021-12-10 06:56:40|43256.8|43236.8|43256.8|43236.8|43256.8|43236.8|43254.3|43234.3|0
1639119410000|2021-12-10 06:56:50|43257.2|43237.2|43261.5|43241.5|43261.5|43241.5|43257.2|43237.2|7
1639119420000|2021-12-10 06:57:00|43265.9|43245.9|43266.5|43246.5|43269|43249|43265.9|43245.9|12
1639119430000|2021-12-10 06:57:10|43268.7|43248.7|43264|43244|43268.7|43248.7|43264|43244|2
1639119440000|2021-12-10 06:57:20|||||||||4
1639119450000|2021-12-10 06:57:30|43261.8|43241.8|43261.5|43241.5|43261.8|43241.8|43259|43239|8
1639119460000|2021-12-10 06:57:40|43263.7|43243.7|43266.2|43246.2|43266.2|43246.2|43263.7|43243.7|0
1639119470000|2021-12-10 06:57:50|43264|43244|43264|43244|43264|43244|43264|43244|0
1639119480000|2021-12-10 06:58:00|43266.5|43246.5|43264.3|43244.3|43266.5|43246.5|43263.7|43243.7|6
1639119490000|2021-12-10 06:58:10|43266.5|43246.5|43264|43244|43266.5|43246.5|43264|43244|1
1639119500000|2021-12-10 06:58:20|43268.7|43248.7|43268.7|43248.7|43268.7|43248.7|43268.7|43248.7|9
1639119510000|2021-12-10 06:58:30|43266.5|43246.5|43269|43249|43269.3|43249.3|43266.5|43246.5|5
1639119520000|2021-12-10 06:58:40|43264.3|43244.3|43264.3|43244.3|43269|43249|43264.3|43244.3|1
1639119530000|2021-12-10 06:58:50|43264.7|43244.7|43269|43249|43269|43249|43264.3|43244.3|5
1639119540000|2021-12-10 06:59:00|43268.7|43248.7|43271.5|43251.5|43271.5|43251.5|43268.7|43248.7|0
1639119550000|2021-12-10 06:59:10|43271.2|43251.2|43271.5|43251.5|43271.5|43251.5|43271.2|43251.2|3
1639119560000|2021-12-10 06:59:20|43271.8|43251.8|43273.7|43253.7|43276.5|43256.5|43271.5|43251.5|10
1639119570000|2021-12-10 06:59:30|43274|43254|43271.5|43251.5|43274|43254|43271.2|43251.2|2
1639119580000|2021-12-10 06:59:40|43273.7|43253.7|43276.2|43256.2|43276.2|43256.2|43273.7|43253.7|3
1639119590000|2021-12-10 06:59:50|43273.7|43253.7|43273.7|43253.7|43276.2|43256.2|43273.7|43253.7|2
1639119600000|2021-12-10 07:00:00|43276.2|43256.2|43276.2|43256.2|43278.7|43258.7|43276.2|43256.2|15
1639119610000|2021-12-10 07:00:10|43273.7|43253.7|43268.7|43248.7|43276.2|43256.2|43268.7|43248.7|6
1639119620000|2021-12-10 07:00:20|43266.5|43246.5|43266.5|43246.5|43266.5|43246.5|43266.5|43246.5|0
1639119630000|2021-12-10 07:00:30|43268.7|43248.7|43266.5|43246.5|43271.2|43251.2|43266.5|43246.5|2
1639119640000|2021-12-10 07:00:40|43268.7|43248.7|43271.5|43251.5|43271.5|43251.5|43268.7|43248.7|1
1639119660000|2021-12-10 07:01:00|43275.9|43255.9|43276.2|43256.2|43278.4|43258.4|43275.9|43255.9|1
1639119670000|2021-12-10 07:01:10|43278.7|43258.7|43281.2|43261.2|43281.2|43261.2|43276.2|43256.2|8
1639119680000|2021-12-10 07:01:20|43283.4|43263.4|43281.2|43261.2|43283.4|43263.4|43281.2|43261.2|2
1639119690000|2021-12-10 07:01:30|43283.4|43263.4|43281.2|43261.2|43283.7|43263.7|43281.2|43261.2|3
1639119700000|2021-12-10 07:01:40|43283.7|43263.7|43258.7|43238.7|43283.7|43263.7|43256.5|43236.5|7
1639119710000|2021-12-10 07:01:50|43259|43239|43261.2|43241.2|43261.2|43241.2|43259|43239|1
1639119720000|2021-12-10 07:02:00|43264|43244|43269|43249|43271.5|43251.5|43264|43244|2
1639119740000|2021-12-10 07:02:20|43266.8|43246.8|43266.5|43246.5|43269|43249|43266.5|43246.5|1
1639119750000|2021-12-10 07:02:30|43264.3|43244.3|43266.5|43246.5|43266.5|43246.5|43264|43244|3
1639119760000|2021-12-10 07:02:40|43266.8|43246.8|43266.8|43246.8|43266.8|43246.8|43266.8|43246.8|0
1639119770000|2021-12-10 07:02:50|43266.5|43246.5|43266.8|43246.8|43266.8|43246.8|43266.5|43246.5|1
1639119780000|2021-12-10 07:03:00|43266.5|43246.5|43269|43249|43271.5|43251.5|43266.5|43246.5|3
1639119790000|2021-12-10 07:03:10|43268.7|43248.7|43274|43254|43274|43254|43268.7|43248.7|16
1639119800000|2021-12-10 07:03:20|||||||||3
1639119820000|2021-12-10 07:03:40|43271.8|43251.8|43273.7|43253.7|43273.7|43253.7|43271.8|43251.8|1
1639119840000|2021-12-10 07:04:00|43274|43254|43286.5|43266.5|43286.5|43266.5|43274|43254|4
1639119850000|2021-12-10 07:04:10|43286.8|43266.8|43289|43269|43289|43269|43286.8|43266.8|0
1639119860000|2021-12-10 07:04:20|43291.5|43271.5|43306.5|43286.5|43309|43289|43291.5|43271.5|4
1639119870000|2021-12-10 07:04:30|43308.7|43288.7|43318.7|43298.7|43320.9|43300.9|43306.5|43286.5|7
1639119880000|2021-12-10 07:04:40|43321.2|43301.2|43316.5|43296.5|43321.5|43301.5|43316.5|43296.5|2
1639119890000|2021-12-10 07:04:50|43318.7|43298.7|43321.5|43301.5|43321.5|43301.5|43318.7|43298.7|0
1639119900000|2021-12-10 07:05:00|43324|43304|43318.7|43298.7|43326.5|43306.5|43318.7|43298.7|20
1639119910000|2021-12-10 07:05:10|43316.5|43296.5|43316.5|43296.5|43316.5|43296.5|43316.5|43296.5|0
1639119920000|2021-12-10 07:05:20|||||||||2
1639119930000|2021-12-10 07:05:30|43314.3|43294.3|43314|43294|43314.3|43294.3|43314|43294|0
1639119940000|2021-12-10 07:05:40|43314.3|43294.3|43311.5|43291.5|43316.5|43296.5|43311.5|43291.5|4
1639119950000|2021-12-10 07:05:50|43306.5|43286.5|43306.5|43286.5|43306.5|43286.5|43306.5|43286.5|15
1639119960000|2021-12-10 07:06:00|43304.3|43284.3|43296.5|43276.5|43304.3|43284.3|43294.3|43274.3|6
1639119970000|2021-12-10 07:06:10|43286.5|43266.5|43284|43264|43289|43269|43284|43264|6
1639119980000|2021-12-10 07:06:20|43281.8|43261.8|43276.8|43256.8|43281.8|43261.8|43276.8|43256.8|2
1639119990000|2021-12-10 07:06:30|43276.5|43256.5|43274|43254|43276.5|43256.5|43274|43254|4
1639120010000|2021-12-10 07:06:50|43274.3|43254.3|43274|43254|43274.3|43254.3|43274|43254|0
1639120020000|2021-12-10 07:07:00|43276.2|43256.2|43276.5|43256.5|43276.5|43256.5|43276.2|43256.2|2
1639120030000|2021-12-10 07:07:10|43271.5|43251.5|43274|43254|43274|43254|43271.5|43251.5|1
1639120040000|2021-12-10 07:07:20|43273.7|43253.7|43274|43254|43274|43254|43273.7|43253.7|0
1639120050000|2021-12-10 07:07:30|||||||||1
1639120070000|2021-12-10 07:07:50|43276.2|43256.2|43276.5|43256.5|43276.5|43256.5|43276.2|43256.2|0
1639120100000|2021-12-10 07:08:20|43271.8|43251.8|43271.5|43251.5|43271.8|43251.8|43271.5|43251.5|2
1639120110000|2021-12-10 07:08:30|||||||||2
1639120120000|2021-12-10 07:08:40|43274.3|43254.3|43276.5|43256.5|43276.5|43256.5|43274|43254|0
1639120130000|2021-12-10 07:08:50|43274|43254|43274|43254|43274|43254|43274|43254|2
1639120140000|2021-12-10 07:09:00|43266.5|43246.5|43256.2|43236.2|43266.5|43246.5|43256.2|43236.2|3
1639120150000|2021-12-10 07:09:10|43259|43239|43261.2|43241.2|43261.2|43241.2|43254|43234|3
1639120160000|2021-12-10 07:09:20|43261.5|43241.5|43261.5|43241.5|43261.5|43241.5|43261.5|43241.5|1
1639120170000|2021-12-10 07:09:30|43264|43244|43268.7|43248.7|43268.7|43248.7|43264|43244|1
1639120180000|2021-12-10 07:09:40|43269|43249|43271.5|43251.5|43271.5|43251.5|43269|43249|1
1639120190000|2021-12-10 07:09:50|43271.8|43251.8|43271.8|43251.8|43271.8|43251.8|43271.8|43251.8|1
1639120200000|2021-12-10 07:10:00|43274|43254|43274|43254|43276.2|43256.2|43274|43254|1
1639120210000|2021-12-10 07:10:10|43273.7|43253.7|43271.2|43251.2|43274|43254|43266.5|43246.5|9
1639120220000|2021-12-10 07:10:20|43269|43249|43254.3|43234.3|43269|43249|43254.3|43234.3|9
1639120230000|2021-12-10 07:10:30|43252.1|43232.1|43251.8|43231.8|43254.3|43234.3|43251.8|43231.8|0
1639120240000|2021-12-10 07:10:40|43254.3|43234.3|43254.3|43234.3|43254.3|43234.3|43254.3|43234.3|1
1639120250000|2021-12-10 07:10:50|43254|43234|43251.8|43231.8|43254.3|43234.3|43251.8|43231.8|2
1639120260000|2021-12-10 07:11:00|43249|43229|43246.5|43226.5|43249|43229|43244.3|43224.3|0
1639120270000|2021-12-10 07:11:10|43241.5|43221.5|43239|43219|43241.5|43221.5|43239|43219|6
1639120280000|2021-12-10 07:11:20|43236.5|43216.5|43236.5|43216.5|43236.5|43216.5|43236.5|43216.5|8
1639120290000|2021-12-10 07:11:30|43236.2|43216.2|43234|43214|43236.5|43216.5|43234|43214|23
1639120300000|2021-12-10 07:11:40|43231.5|43211.5|43231.5|43211.5|43231.5|43211.5|43231.5|43211.5|0
1639120320000|2021-12-10 07:12:00|43224|43204|43229|43209|43229|43209|43224|43204|8
1639120330000|2021-12-10 07:12:10|43226.8|43206.8|43226.8|43206.8|43226.8|43206.8|43226.8|43206.8|5
1639120350000|2021-12-10 07:12:30|43224.6|43204.6|43224.3|43204.3|43224.6|43204.6|43224.3|43204.3|0
1639120360000|2021-12-10 07:12:40|43221.8|43201.8|43221.5|43201.5|43221.8|43201.8|43219.3|43199.3|3
1639120370000|2021-12-10 07:12:50|43223.7|43203.7|43223.7|43203.7|43223.7|43203.7|43223.7|43203.7|2
1639120380000|2021-12-10 07:13:00|43224|43204|43224|43204|43224|43204|43224|43204|0
1639120390000|2021-12-10 07:13:10|||||||||3
1639120400000|2021-12-10 07:13:20|43221.5|43201.5|43221.5|43201.5|43221.5|43201.5|43219.3|43199.3|0
1639120430000|2021-12-10 07:13:50|43219|43199|43219|43199|43219.3|43199.3|43219|43199|2
1639120450000|2021-12-10 07:14:10|43218.7|43198.7|43218.7|43198.7|43218.7|43198.7|43218.7|43198.7|0
1639120460000|2021-12-10 07:14:20|43218.4|43198.4|43218.7|43198.7|43218.7|43198.7|43218.4|43198.4|8
1639120480000|2021-12-10 07:14:40|43216.5|43196.5|43216.5|43196.5|43216.5|43196.5|43216.5|43196.5|0
1639120490000|2021-12-10 07:14:50|43219|43199|43216.5|43196.5|43219|43199|43216.5|43196.5|0
1639120500000|2021-12-10 07:15:00|43201.5|43181.5|43196.5|43176.5|43201.5|43181.5|43196.5|43176.5|19
1639120510000|2021-12-10 07:15:10|43194.3|43174.3|43191.5|43171.5|43194.3|43174.3|43191.5|43171.5|3
1639120520000|2021-12-10 07:15:20|43193.7|43173.7|43189|43169|43194|43174|43189|43169|5
1639120530000|2021-12-10 07:15:30|43186.5|43166.5|43189|43169|43189|43169|43186.5|43166.5|0
1639120540000|2021-12-10 07:15:40|43191.2|43171.2|43189|43169|43191.8|43171.8|43186.5|43166.5|3
1639120550000|2021-12-10 07:15:50|43191.5|43171.5|43198.7|43178.7|43198.7|43178.7|43191.5|43171.5|12
1639120560000|2021-12-10 07:16:00|43198.4|43178.4|43194|43174|43198.4|43178.4|43193.7|43173.7|3
1639120570000|2021-12-10 07:16:10|43189|43169|43189|43169|43194|43174|43189|43169|2
1639120580000|2021-12-10 07:16:20|43193.7|43173.7|43196.2|43176.2|43196.2|43176.2|43193.7|43173.7|2
1639120590000|2021-12-10 07:16:30|43196.5|43176.5|43194|43174|43196.5|43176.5|43194|43174|3
1639120600000|2021-12-10 07:16:40|||||||||1
1639120610000|2021-12-10 07:16:50|43196.5|43176.5|43194|43174|43196.5|43176.5|43194|43174|0
1639120620000|2021-12-10 07:17:00|43196.2|43176.2|43194|43174|43198.7|43178.7|43194|43174|2
1639120630000|2021-12-10 07:17:10|43193.7|43173.7|43196.5|43176.5|43196.5|43176.5|43193.7|43173.7|0
1639120640000|2021-12-10 07:17:20|||||||||1
1639120650000|2021-12-10 07:17:30|43199|43179|43204|43184|43208.7|43188.7|43199|43179|4
1639120670000|2021-12-10 07:17:50|43206.5|43186.5|43204|43184|43206.5|43186.5|43204|43184|0
1639120680000|2021-12-10 07:18:00|43199.3|43179.3|43199.3|43179.3|43199.3|43179.3|43199.3|43179.3|0
1639120690000|2021-12-10 07:18:10|43204|43184|43199|43179|43204|43184|43199|43179|0
1639120700000|2021-12-10 07:18:20|43204|43184|43206.5|43186.5|43206.5|43186.5|43204|43184|5
1639120720000|2021-12-10 07:18:40|43204.3|43184.3|43204|43184|43204.3|43184.3|43204|43184|0
1639120730000|2021-12-10 07:18:50|43201.8|43181.8|43201.5|43181.5|43201.8|43181.8|43201.5|43181.5|0
1639120740000|2021-12-10 07:19:00|43199.3|43179.3|43199.3|43179.3|43199.3|43179.3|43199.3|43179.3|1
1639120750000|2021-12-10 07:19:10|43201.5|43181.5|43201.5|43181.5|43201.5|43181.5|43201.5|43181.5|0
1639120760000|2021-12-10 07:19:20|43204|43184|43204|43184|43204|43184|43204|43184|1
1639120800000|2021-12-10 07:20:00|43201.8|43181.8|43201.5|43181.5|43201.8|43181.8|43201.5|43181.5|2
1639120810000|2021-12-10 07:20:10|43199|43179|43199|43179|43199|43179|43199|43179|1
1639120820000|2021-12-10 07:20:20|43201.2|43181.2|43236.5|43216.5|43238.7|43218.7|43201.2|43181.2|5
1639120830000|2021-12-10 07:20:30|||||||||1
1639120840000|2021-12-10 07:20:40|43241.5|43221.5|43241.5|43221.5|43241.5|43221.5|43241.5|43221.5|1
1639120850000|2021-12-10 07:20:50|43244|43224|43249|43229|43249|43229|43244|43224|5
1639120860000|2021-12-10 07:21:00|43251.5|43231.5|43254|43234|43256.5|43236.5|43251.5|43231.5|12
1639120880000|2021-12-10 07:21:20|43251.8|43231.8|43256.5|43236.5|43256.5|43236.5|43251.5|43231.5|2
1639120890000|2021-12-10 07:21:30|||||||||1
1639120900000|2021-12-10 07:21:40|43258.7|43238.7|43266.2|43246.2|43266.2|43246.2|43258.7|43238.7|4
1639120920000|2021-12-10 07:22:00|43268.4|43248.4|43274|43254|43274|43254|43266.8|43246.8|5
1639120930000|2021-12-10 07:22:10|||||||||2
1639120940000|2021-12-10 07:22:20|||||||||1
1639120970000|2021-12-10 07:22:50|43271.8|43251.8|43269|43249|43271.8|43251.8|43269|43249|3
1639120980000|2021-12-10 07:23:00|43266.8|43246.8|43266.5|43246.5|43266.8|43246.8|43266.5|43246.5|0
1639120990000|2021-12-10 07:23:10|43264|43244|43264|43244|43264|43244|43264|43244|1
1639121000000|2021-12-10 07:23:20|43251.5|43231.5|43241.5|43221.5|43251.5|43231.5|43241.5|43221.5|7
1639121010000|2021-12-10 07:23:30|43236.5|43216.5|43236.5|43216.5|43236.5|43216.5|43236.5|43216.5|1
1639121020000|2021-12-10 07:23:40|43234|43214|43234|43214|43234|43214|43234|43214|1
1639121030000|2021-12-10 07:23:50|43229.6|43209.6|43229|43209|43229.6|43209.6|43229|43209|1
1639121040000|2021-12-10 07:24:00|43231.2|43211.2|43229|43209|43231.5|43211.5|43229|43209|0
1639121050000|2021-12-10 07:24:10|43231.5|43211.5|43231.5|43211.5|43231.5|43211.5|43231.5|43211.5|1
1639121060000|2021-12-10 07:24:20|43229|43209|43229|43209|43229|43209|43229|43209|1
1639121090000|2021-12-10 07:24:50|43231.5|43211.5|43236.2|43216.2|43236.2|43216.2|43231.5|43211.5|2
1639121100000|2021-12-10 07:25:00|||||||||1
1639121110000|2021-12-10 07:25:10|43234|43214|43234|43214|43234|43214|43234|43214|0
1639121130000|2021-12-10 07:25:30|43239|43219|43239|43219|43239|43219|43236.5|43216.5|3
1639121140000|2021-12-10 07:25:40|43236.8|43216.8|43239|43219|43239|43219|43236.8|43216.8|0
1639121150000|2021-12-10 07:25:50|43244|43224|43256.2|43236.2|43256.2|43236.2|43244|43224|5
1639121160000|2021-12-10 07:26:00|43256.5|43236.5|43256.5|43236.5|43256.5|43236.5|43256.5|43236.5|1
1639121170000|2021-12-10 07:26:10|43254.3|43234.3|43256.5|43236.5|43259|43239|43254|43234|4
1639121180000|2021-12-10 07:26:20|43254.3|43234.3|43254.3|43234.3|43254.3|43234.3|43254.3|43234.3|1
1639121200000|2021-12-10 07:26:40|43256.5|43236.5|43254.3|43234.3|43256.5|43236.5|43254.3|43234.3|1
1639121210000|2021-12-10 07:26:50|43256.5|43236.5|43259|43239|43259|43239|43256.5|43236.5|1
1639121220000|2021-12-10 07:27:00|43263.7|43243.7|43264|43244|43264|43244|43263.7|43243.7|3
1639121230000|2021-12-10 07:27:10|43266.2|43246.2|43266.8|43246.8|43266.8|43246.8|43266.2|43246.2|4
1639121240000|2021-12-10 07:27:20|43271.2|43251.2|43271.2|43251.2|43271.2|43251.2|43271.2|43251.2|1
1639121250000|2021-12-10 07:27:30|43269|43249|43269|43249|43269|43249|43269|43249|1
1639121260000|2021-12-10 07:27:40|43271.5|43251.5|43271.5|43251.5|43271.5|43251.5|43271.5|43251.5|0
1639121280000|2021-12-10 07:28:00|43269|43249|43274|43254|43274|43254|43269|43249|1
1639121290000|2021-12-10 07:28:10|||||||||1
1639121310000|2021-12-10 07:28:30|||||||||2
1639121330000|2021-12-10 07:28:50|43276.5|43256.5|43274|43254|43276.5|43256.5|43274|43254|0
1639121340000|2021-12-10 07:29:00|43271.5|43251.5|43266.5|43246.5|43271.5|43251.5|43266.5|43246.5|2
1639121360000|2021-12-10 07:29:20|43269|43249|43269|43249|43269|43249|43269|43249|3
1639121370000|2021-12-10 07:29:30|43271.2|43251.2|43271.5|43251.5|43271.5|43251.5|43269.3|43249.3|0
1639121380000|2021-12-10 07:29:40|43269.3|43249.3|43269|43249|43269.3|43249.3|43264|43244|2
1639121390000|2021-12-10 07:29:50|43271.5|43251.5|43271.5|43251.5|43271.5|43251.5|43271.5|43251.5|0
1639121400000|2021-12-10 07:30:00|43274|43254|43274.3|43254.3|43274.3|43254.3|43271.8|43251.8|2
1639121410000|2021-12-10 07:30:10|43276.5|43256.5|43289|43269|43289|43269|43276.5|43256.5|8
1639121420000|2021-12-10 07:30:20|43284|43264|43284|43264|43286.5|43266.5|43284|43264|4
1639121430000|2021-12-10 07:30:30|43281.8|43261.8|43279|43259|43281.8|43261.8|43279|43259|0
1639121440000|2021-12-10 07:30:40|43281.2|43261.2|43281.2|43261.2|43281.5|43261.5|43279|43259|0
1639121450000|2021-12-10 07:30:50|43281.5|43261.5|43279|43259|43281.5|43261.5|43279|43259|2
1639121460000|2021-12-10 07:31:00|43279.3|43259.3|43279|43259|43279.3|43259.3|43279|43259|1
1639121470000|2021-12-10 07:31:10|43281.2|43261.2|43286.5|43266.5|43286.5|43266.5|43281.2|43261.2|2
1639121490000|2021-12-10 07:31:30|||||||||2
1639121500000|2021-12-10 07:31:40|43291.2|43271.2|43289|43269|43291.2|43271.2|43289|43269|7
1639121510000|2021-12-10 07:31:50|43293.7|43273.7|43294|43274|43294|43274|43293.7|43273.7|2
1639121530000|2021-12-10 07:32:10|43291.8|43271.8|43291.5|43271.5|43294|43274|43289|43269|0
1639121550000|2021-12-10 07:32:30|43296.5|43276.5|43294|43274|43296.5|43276.5|43294|43274|3
1639121560000|2021-12-10 07:32:40|43296.5|43276.5|43296.5|43276.5|43296.5|43276.5|43294|43274|6
1639121570000|2021-12-10 07:32:50|43301.2|43281.2|43294|43274|43301.2|43281.2|43294|43274|1
1639121580000|2021-12-10 07:33:00|43291.8|43271.8|43289|43269|43291.8|43271.8|43289|43269|3
1639121590000|2021-12-10 07:33:10|43286.5|43266.5|43289|43269|43289|43269|43284|43264|1
1639121610000|2021-12-10 07:33:30|43291.5|43271.5|43291.5|43271.5|43291.5|43271.5|43291.5|43271.5|1
1639121620000|2021-12-10 07:33:40|43289|43269|43289|43269|43289|43269|43284|43264|2
1639121630000|2021-12-10 07:33:50|43291.5|43271.5|43291.5|43271.5|43291.5|43271.5|43291.5|43271.5|1
1639121640000|2021-12-10 07:34:00|43293.7|43273.7|43286.5|43266.5|43294|43274|43286.5|43266.5|6
1639121660000|2021-12-10 07:34:20|43284.3|43264.3|43284|43264|43284.3|43264.3|43284|43264|0
1639121680000|2021-12-10 07:34:40|43286.2|43266.2|43286.5|43266.5|43286.5|43266.5|43284|43264|0
1639121690000|2021-12-10 07:34:50|43284|43264|43284|43264|43284|43264|43284|43264|2
1639121700000|2021-12-10 07:35:00|43286.5|43266.5|43284|43264|43286.5|43266.5|43284|43264|3
1639121720000|2021-12-10 07:35:20|||||||||2
1639121740000|2021-12-10 07:35:40|43286.2|43266.2|43288.7|43268.7|43288.7|43268.7|43286.2|43266.2|2
1639121760000|2021-12-10 07:36:00|43289|43269|43289|43269|43289|43269|43289|43269|1
1639121780000|2021-12-10 07:36:20|43284|43264|43284|43264|43284|43264|43284|43264|0
1639121790000|2021-12-10 07:36:30|||||||||2
1639121810000|2021-12-10 07:36:50|||||||||2
1639121820000|2021-12-10 07:37:00|43288.7|43268.7|43288.7|43268.7|43288.7|43268.7|43288.7|43268.7|9
1639121830000|2021-12-10 07:37:10|43291.2|43271.2|43291.5|43271.5|43291.5|43271.5|43291.2|43271.2|5
1639121880000|2021-12-10 07:38:00|43294|43274|43294|43274|43294|43274|43294|43274|4
1639121890000|2021-12-10 07:38:10|||||||||1
1639121900000|2021-12-10 07:38:20|43291.8|43271.8|43294|43274|43294|43274|43291.5|43271.5|1
1639121920000|2021-12-10 07:38:40|43291.8|43271.8|43294|43274|43294|43274|43291.5|43271.5|2
1639121930000|2021-12-10 07:38:50|43291.5|43271.5|43291.5|43271.5|43291.5|43271.5|43291.5|43271.5|0
1639121950000|2021-12-10 07:39:10|43289|43269|43279|43259|43289|43269|43279|43259|5
1639121980000|2021-12-10 07:39:40|43281.5|43261.5|43281.5|43261.5|43281.5|43261.5|43281.5|43261.5|0
1639121990000|2021-12-10 07:39:50|||||||||1
1639122000000|2021-12-10 07:40:00|43284|43264|43286.5|43266.5|43286.5|43266.5|43284|43264|0
1639122010000|2021-12-10 07:40:10|43284|43264|43286.5|43266.5|43286.5|43266.5|43284|43264|1
1639122020000|2021-12-10 07:40:20|43286.8|43266.8|43286.8|43266.8|43289|43269|43286.8|43266.8|3
1639122030000|2021-12-10 07:40:30|43286.5|43266.5|43286.5|43266.5|43286.5|43266.5|43286.5|43266.5|0
1639122050000|2021-12-10 07:40:50|43289|43269|43291.5|43271.5|43291.5|43271.5|43289|43269|2
1639122060000|2021-12-10 07:41:00|43289|43269|43284.3|43264.3|43289|43269|43284|43264|4
1639122070000|2021-12-10 07:41:10|43286.5|43266.5|43284|43264|43286.5|43266.5|43284|43264|0
1639122100000|2021-12-10 07:41:40|43283.7|43263.7|43283.7|43263.7|43283.7|43263.7|43283.7|43263.7|1
1639122120000|2021-12-10 07:42:00|43281.2|43261.2|43281.2|43261.2|43281.2|43261.2|43281.2|43261.2|3
1639122130000|2021-12-10 07:42:10|43279|43259|43279|43259|43279|43259|43279|43259|0
1639122140000|2021-12-10 07:42:20|43276.8|43256.8|43274.3|43254.3|43276.8|43256.8|43274.3|43254.3|5
1639122160000|2021-12-10 07:42:40|43271.8|43251.8|43269.6|43249.6|43271.8|43251.8|43269.6|43249.6|2
1639122170000|2021-12-10 07:42:50|43269.3|43249.3|43269.3|43249.3|43269.3|43249.3|43269.3|43249.3|0
1639122180000|2021-12-10 07:43:00|43271.8|43251.8|43271.8|43251.8|43271.8|43251.8|43271.8|43251.8|1
1639122190000|2021-12-10 07:43:10|43274|43254|43274|43254|43274|43254|43274|43254|0
1639122200000|2021-12-10 07:43:20|43271.8|43251.8|43274.3|43254.3|43274.3|43254.3|43271.8|43251.8|2
1639122220000|2021-12-10 07:43:40|||||||||1
1639122230000|2021-12-10 07:43:50|43276.8|43256.8|43279|43259|43279|43259|43276.8|43256.8|1
1639122250000|2021-12-10 07:44:10|43276.5|43256.5|43276.2|43256.2|43276.5|43256.5|43274|43254|2
1639122270000|2021-12-10 07:44:30|43276.5|43256.5|43271.8|43251.8|43276.5|43256.5|43271.8|43251.8|0
1639122280000|2021-12-10 07:44:40|||||||||1
1639122310000|2021-12-10 07:45:10|43269.6|43249.6|43267.1|43247.1|43269.6|43249.6|43267.1|43247.1|1
1639122350000|2021-12-10 07:45:50|43233.7|43213.7|43231.5|43211.5|43233.7|43213.7|43229|43209|5
1639122360000|2021-12-10 07:46:00|43236.2|43216.2|43239|43219|43239|43219|43234|43214|3
1639122370000|2021-12-10 07:46:10|||||||||1
1639122380000|2021-12-10 07:46:20|43236.8|43216.8|43236.5|43216.5|43236.8|43216.8|43236.5|43216.5|0
1639122390000|2021-12-10 07:46:30|43234|43214|43234|43214|43234|43214|43234|43214|2
1639122400000|2021-12-10 07:46:40|43236.2|43216.2|43234|43214|43236.5|43216.5|43234|43214|2
1639122410000|2021-12-10 07:46:50|43231.8|43211.8|43234|43214|43234|43214|43231.5|43211.5|0
1639122440000|2021-12-10 07:47:20|43231.8|43211.8|43231.8|43211.8|43234|43214|43231.5|43211.5|1
1639122450000|2021-12-10 07:47:30|43231.5|43211.5|43234|43214|43234|43214|43231.5|43211.5|8
1639122460000|2021-12-10 07:47:40|43236.2|43216.2|43241.5|43221.5|43241.5|43221.5|43236.2|43216.2|3
1639122470000|2021-12-10 07:47:50|43239.3|43219.3|43246.5|43226.5|43246.5|43226.5|43239|43219|0
1639122480000|2021-12-10 07:48:00|43246.8|43226.8|43251.5|43231.5|43251.5|43231.5|43246.8|43226.8|2
1639122490000|2021-12-10 07:48:10|43253.7|43233.7|43254|43234|43254|43234|43253.7|43233.7|0
1639122510000|2021-12-10 07:48:30|43256.5|43236.5|43261.2|43241.2|43261.2|43241.2|43256.5|43236.5|2
1639122530000|2021-12-10 07:48:50|43263.7|43243.7|43299|43279|43299|43279|43263.7|43243.7|4
1639122540000|2021-12-10 07:49:00|43301.5|43281.5|43311.2|43291.2|43311.2|43291.2|43301.5|43281.5|3
1639122550000|2021-12-10 07:49:10|43309|43289|43311.5|43291.5|43311.5|43291.5|43309|43289|1
1639122560000|2021-12-10 07:49:20|43309|43289|43309|43289|43311.5|43291.5|43309|43289|3
1639122580000|2021-12-10 07:49:40|43311.5|43291.5|43311.5|43291.5|43311.5|43291.5|43311.5|43291.5|1
1639122590000|2021-12-10 07:49:50|43313.7|43293.7|43339|43319|43339|43319|43313.7|43293.7|29
1639122600000|2021-12-10 07:50:00|43336.2|43316.2|43334|43314|43338.7|43318.7|43334|43314|8
1639122610000|2021-12-10 07:50:10|||||||||2
1639122620000|2021-12-10 07:50:20|43331.5|43311.5|43329.3|43309.3|43331.5|43311.5|43329|43309|3
1639122630000|2021-12-10 07:50:30|||||||||1
1639122640000|2021-12-10 07:50:40|43331.5|43311.5|43331.5|43311.5|43331.5|43311.5|43331.5|43311.5|0
1639122650000|2021-12-10 07:50:50|43333.7|43313.7|43329|43309|43334|43314|43329|43309|7
1639122660000|2021-12-10 07:51:00|43326.5|43306.5|43329|43309|43331.2|43311.2|43326.5|43306.5|6
1639122680000|2021-12-10 07:51:20|43324.6|43304.6|43324|43304|43324.6|43304.6|43324|43304|1
1639122690000|2021-12-10 07:51:30|43326.2|43306.2|43326.5|43306.5|43326.5|43306.5|43326.2|43306.2|0
1639122700000|2021-12-10 07:51:40|43324|43304|43324|43304|43324|43304|43324|43304|3
1639122720000|2021-12-10 07:52:00|43323.7|43303.7|43319|43299|43323.7|43303.7|43319|43299|1
1639122730000|2021-12-10 07:52:10|||||||||3
1639122740000|2021-12-10 07:52:20|43316.5|43296.5|43314|43294|43316.5|43296.5|43314|43294|1
1639122750000|2021-12-10 07:52:30|43311.8|43291.8|43311.5|43291.5|43311.8|43291.8|43311.5|43291.5|2
1639122770000|2021-12-10 07:52:50|43308.7|43288.7|43309|43289|43309|43289|43308.7|43288.7|2
1639122810000|2021-12-10 07:53:30|43306.8|43286.8|43304|43284|43306.8|43286.8|43304|43284|2
1639122830000|2021-12-10 07:53:50|43301.8|43281.8|43299|43279|43301.8|43281.8|43299|43279|1
1639122840000|2021-12-10 07:54:00|43296.5|43276.5|43296.5|43276.5|43299|43279|43296.5|43276.5|0
1639122850000|2021-12-10 07:54:10|43289.3|43269.3|43289|43269|43289.3|43269.3|43289|43269|1
1639122860000|2021-12-10 07:54:20|43284|43264|43284|43264|43284|43264|43284|43264|2
1639122870000|2021-12-10 07:54:30|43281.8|43261.8|43318.7|43298.7|43320.9|43300.9|43281.5|43261.5|4
1639122880000|2021-12-10 07:54:40|43320.9|43300.9|43321.2|43301.2|43321.2|43301.2|43320.9|43300.9|0
1639122890000|2021-12-10 07:54:50|43321.5|43301.5|43321.5|43301.5|43321.5|43301.5|43321.5|43301.5|1
1639122900000|2021-12-10 07:55:00|43324|43304|43316.5|43296.5|43324|43304|43316.5|43296.5|10
1639122920000|2021-12-10 07:55:20|43314|43294|43314|43294|43314|43294|43314|43294|0
1639122930000|2021-12-10 07:55:30|43316.2|43296.2|43316.5|43296.5|43316.5|43296.5|43316.2|43296.2|0
1639122940000|2021-12-10 07:55:40|43314|43294|43316.2|43296.2|43316.2|43296.2|43314|43294|0
1639122950000|2021-12-10 07:55:50|43316.5|43296.5|43314|43294|43316.5|43296.5|43314|43294|1
1639122960000|2021-12-10 07:56:00|43316.5|43296.5|43314|43294|43316.5|43296.5|43314|43294|0
1639122970000|2021-12-10 07:56:10|43329|43309|43326.5|43306.5|43329|43309|43326.5|43306.5|3
1639122980000|2021-12-10 07:56:20|43324|43304|43324|43304|43324|43304|43324|43304|0
1639122990000|2021-12-10 07:56:30|43324.3|43304.3|43326.5|43306.5|43328.7|43308.7|43324|43304|0
1639123000000|2021-12-10 07:56:40|43329|43309|43329|43309|43329|43309|43329|43309|0
1639123010000|2021-12-10 07:56:50|43326.8|43306.8|43329|43309|43329|43309|43326.5|43306.5|4
1639123020000|2021-12-10 07:57:00|43331.2|43311.2|43331.2|43311.2|43331.2|43311.2|43331.2|43311.2|3
1639123030000|2021-12-10 07:57:10|||||||||1
1639123040000|2021-12-10 07:57:20|43336.2|43316.2|43336.2|43316.2|43336.2|43316.2|43336.2|43316.2|1
1639123050000|2021-12-10 07:57:30|43338.7|43318.7|43341.5|43321.5|43341.5|43321.5|43338.7|43318.7|2
1639123070000|2021-12-10 07:57:50|43339|43319|43339|43319|43339|43319|43339|43319|2
1639123080000|2021-12-10 07:58:00|43341.5|43321.5|43341.5|43321.5|43341.5|43321.5|43341.5|43321.5|7
1639123100000|2021-12-10 07:58:20|43344|43324|43344|43324|43344|43324|43344|43324|0
1639123110000|2021-12-10 07:58:30|43341.8|43321.8|43341.5|43321.5|43341.8|43321.8|43341.5|43321.5|2
1639123120000|2021-12-10 07:58:40|43343.7|43323.7|43343.7|43323.7|43343.7|43323.7|43343.7|43323.7|0
1639123130000|2021-12-10 07:58:50|43345.9|43325.9|43341.5|43321.5|43345.9|43325.9|43341.5|43321.5|2
1639123140000|2021-12-10 07:59:00|43336.5|43316.5|43334|43314|43336.5|43316.5|43334|43314|7
1639123150000|2021-12-10 07:59:10|43331.8|43311.8|43334|43314|43334|43314|43331.5|43311.5|3
1639123160000|2021-12-10 07:59:20|43336.2|43316.2|43334|43314|43336.2|43316.2|43334|43314|1
1639123170000|2021-12-10 07:59:30|||||||||1
1639123180000|2021-12-10 07:59:40|||||||||1
1639123190000|2021-12-10 07:59:50|43336.2|43316.2|43341.5|43321.5|43341.5|43321.5|43336.2|43316.2|4
1639123200000|2021-12-10 08:00:00|43338.7|43318.7|43331.8|43311.8|43339|43319|43331.8|43311.8|11
1639123210000|2021-12-10 08:00:10|43334|43314|43338.7|43318.7|43341.2|43321.2|43334|43314|15
1639123220000|2021-12-10 08:00:20|43339|43319|43339|43319|43341.5|43321.5|43339|43319|1
1639123230000|2021-12-10 08:00:30|43336.8|43316.8|43334|43314|43336.8|43316.8|43334|43314|2
1639123240000|2021-12-10 08:00:40|43331.5|43311.5|43339|43319|43339|43319|43331.5|43311.5|13
1639123250000|2021-12-10 08:00:50|43341.2|43321.2|43346.2|43326.2|43346.2|43326.2|43341.2|43321.2|3
1639123260000|2021-12-10 08:01:00|43348.7|43328.7|43401.2|43381.2|43401.2|43381.2|43348.7|43328.7|50
1639123270000|2021-12-10 08:01:10|43403.4|43383.4|43404|43384|43404|43384|43403.4|43383.4|9
1639123280000|2021-12-10 08:01:20|43404.3|43384.3|43404|43384|43404.3|43384.3|43399.3|43379.3|14
1639123290000|2021-12-10 08:01:30|43401.8|43381.8|43394|43374|43401.8|43381.8|43389.3|43369.3|13
1639123300000|2021-12-10 08:01:40|43396.5|43376.5|43404|43384|43404|43384|43396.5|43376.5|4
1639123310000|2021-12-10 08:01:50|43399|43379|43396.5|43376.5|43399|43379|43394|43374|14
1639123320000|2021-12-10 08:02:00|43398.7|43378.7|43411.5|43391.5|43411.5|43391.5|43398.7|43378.7|8
1639123330000|2021-12-10 08:02:10|43409.3|43389.3|43404|43384|43409.3|43389.3|43404|43384|6
1639123340000|2021-12-10 08:02:20|43406.2|43386.2|43411.5|43391.5|43411.5|43391.5|43406.2|43386.2|6
1639123350000|2021-12-10 08:02:30|43414|43394|43414|43394|43414|43394|43414|43394|1
1639123360000|2021-12-10 08:02:40|43416.5|43396.5|43409|43389|43416.5|43396.5|43409|43389|5
1639123370000|2021-12-10 08:02:50|||||||||1
1639123380000|2021-12-10 08:03:00|43406.5|43386.5|43396.2|43376.2|43406.5|43386.5|43396.2|43376.2|4
1639123390000|2021-12-10 08:03:10|43398.7|43378.7|43401.5|43381.5|43401.5|43381.5|43398.7|43378.7|1
1639123400000|2021-12-10 08:03:20|43399.3|43379.3|43396.5|43376.5|43399.3|43379.3|43393.7|43373.7|8
1639123410000|2021-12-10 08:03:30|43396.2|43376.2|43396.5|43376.5|43396.5|43376.5|43396.2|43376.2|2
1639123420000|2021-12-10 08:03:40|43398.7|43378.7|43401.5|43381.5|43401.5|43381.5|43396.5|43376.5|4
1639123430000|2021-12-10 08:03:50|43403.7|43383.7|43401.5|43381.5|43404|43384|43401.5|43381.5|0
1639123440000|2021-12-10 08:04:00|43399.3|43379.3|43399|43379|43404|43384|43399|43379|1
1639123450000|2021-12-10 08:04:10|||||||||1
1639123460000|2021-12-10 08:04:20|||||||||1
1639123470000|2021-12-10 08:04:30|43394.3|43374.3|43391.8|43371.8|43394.3|43374.3|43391.8|43371.8|6
1639123480000|2021-12-10 08:04:40|43386.8|43366.8|43389|43369|43389|43369|43386.8|43366.8|1
1639123490000|2021-12-10 08:04:50|43386.5|43366.5|43384|43364|43386.5|43366.5|43384|43364|3
1639123530000|2021-12-10 08:05:30|43379|43359|43379|43359|43379|43359|43379|43359|3
1639123540000|2021-12-10 08:05:40|||||||||2
1639123550000|2021-12-10 08:05:50|||||||||1
1639123560000|2021-12-10 08:06:00|43383.3|43363.3|43401.2|43381.2|43401.2|43381.2|43383.3|43363.3|7
1639123570000|2021-12-10 08:06:10|43401.5|43381.5|43396.8|43376.8|43401.5|43381.5|43396.8|43376.8|5
1639123590000|2021-12-10 08:06:30|43394.3|43374.3|43394|43374|43394.3|43374.3|43394|43374|1
1639123600000|2021-12-10 08:06:40|43396.5|43376.5|43394|43374|43396.5|43376.5|43394|43374|1
1639123610000|2021-12-10 08:06:50|||||||||1
1639123620000|2021-12-10 08:07:00|43393.7|43373.7|43394|43374|43394|43374|43393.7|43373.7|2
1639123630000|2021-12-10 08:07:10|43393.7|43373.7|43394|43374|43394|43374|43393.7|43373.7|2
1639123640000|2021-12-10 08:07:20|43391.5|43371.5|43391.5|43371.5|43391.5|43371.5|43391.5|43371.5|1
1639123650000|2021-12-10 08:07:30|43389.3|43369.3|43389.3|43369.3|43389.3|43369.3|43389.3|43369.3|1
1639123660000|2021-12-10 08:07:40|43389|43369|43394|43374|43394|43374|43389|43369|4
1639123670000|2021-12-10 08:07:50|43399|43379|43399|43379|43399|43379|43399|43379|1
1639123680000|2021-12-10 08:08:00|43387.4|43367.4|43384.3|43364.3|43387.4|43367.4|43384.3|43364.3|4
1639123690000|2021-12-10 08:08:10|43386.5|43366.5|43391.2|43371.2|43391.2|43371.2|43386.5|43366.5|0
1639123700000|2021-12-10 08:08:20|43393.3|43373.3|43404|43384|43404|43384|43393.3|43373.3|3
1639123710000|2021-12-10 08:08:30|43403.7|43383.7|43404|43384|43404|43384|43403.7|43383.7|0
1639123720000|2021-12-10 08:08:40|43399|43379|43399|43379|43399|43379|43399|43379|1
1639123730000|2021-12-10 08:08:50|43404|43384|43404|43384|43404|43384|43404|43384|4
1639123740000|2021-12-10 08:09:00|43406.2|43386.2|43411.5|43391.5|43413.3|43393.3|43404|43384|4
1639123750000|2021-12-10 08:09:10|43414|43394|43414|43394|43414|43394|43414|43394|0
1639123780000|2021-12-10 08:09:40|43440.8|43420.8|43454|43434|43454|43434|43440.8|43420.8|14
1639123790000|2021-12-10 08:09:50|43451.8|43431.8|43454|43434|43454|43434|43451.8|43431.8|3
1639123800000|2021-12-10 08:10:00|43456.2|43436.2|43441.2|43421.2|43456.5|43436.5|43439|43419|8
1639123810000|2021-12-10 08:10:10|43439.3|43419.3|43441.5|43421.5|43441.5|43421.5|43439|43419|0
1639123820000|2021-12-10 08:10:20|43441.2|43421.2|43441.5|43421.5|43441.5|43421.5|43439|43419|16
1639123830000|2021-12-10 08:10:30|43443.7|43423.7|43424|43404|43443.7|43423.7|43424|43404|7
1639123840000|2021-12-10 08:10:40|43421.5|43401.5|43414|43394|43421.5|43401.5|43414|43394|5
1639123850000|2021-12-10 08:10:50|43411.8|43391.8|43409.3|43389.3|43411.8|43391.8|43409.3|43389.3|3
1639123860000|2021-12-10 08:11:00|43406.8|43386.8|43408.7|43388.7|43408.7|43388.7|43401.5|43381.5|10
1639123870000|2021-12-10 08:11:10|43409|43389|43409|43389|43409|43389|43409|43389|2
1639123880000|2021-12-10 08:11:20|43414|43394|43419|43399|43419|43399|43414|43394|4
1639123910000|2021-12-10 08:11:50|43421.2|43401.2|43419|43399|43421.5|43401.5|43419|43399|3
1639123920000|2021-12-10 08:12:00|43423.7|43403.7|43429.3|43409.3|43434|43414|43423.7|43403.7|4
1639123930000|2021-12-10 08:12:10|43429|43409|43429|43409|43429|43409|43429|43409|0
1639123940000|2021-12-10 08:12:20|||||||||4
1639123950000|2021-12-10 08:12:30|43433.3|43413.3|43436.5|43416.5|43436.5|43416.5|43433.3|43413.3|1
1639123960000|2021-12-10 08:12:40|43434|43414|43421.5|43401.5|43434|43414|43421.5|43401.5|4
1639123970000|2021-12-10 08:12:50|43423.7|43403.7|43421.2|43401.2|43424|43404|43419|43399|0
1639123980000|2021-12-10 08:13:00|43421.5|43401.5|43413.7|43393.7|43421.5|43401.5|43413.7|43393.7|8
1639123990000|2021-12-10 08:13:10|43413.3|43393.3|43411.5|43391.5|43413.3|43393.3|43409|43389|5
1639124010000|2021-12-10 08:13:30|43409|43389|43414|43394|43414|43394|43409|43389|2
1639124020000|2021-12-10 08:13:40|43411.5|43391.5|43409|43389|43413.7|43393.7|43409|43389|0
1639124040000|2021-12-10 08:14:00|43411.2|43391.2|43419|43399|43419|43399|43411.2|43391.2|3
1639124060000|2021-12-10 08:14:20|43423.3|43403.3|43424|43404|43424|43404|43423.3|43403.3|5
1639124070000|2021-12-10 08:14:30|43424.3|43404.3|43421.5|43401.5|43424.3|43404.3|43421.5|43401.5|2
1639124080000|2021-12-10 08:14:40|43419.3|43399.3|43419|43399|43419.3|43399.3|43419|43399|1
1639124090000|2021-12-10 08:14:50|43414.3|43394.3|43411.5|43391.5|43414.3|43394.3|43411.5|43391.5|0
1639124100000|2021-12-10 08:15:00|43401.8|43381.8|43399|43379|43401.8|43381.8|43399|43379|9
1639124120000|2021-12-10 08:15:20|43396.8|43376.8|43389.3|43369.3|43396.8|43376.8|43389.3|43369.3|4
1639124130000|2021-12-10 08:15:30|43389|43369|43389|43369|43389|43369|43389|43369|5
1639124140000|2021-12-10 08:15:40|||||||||3
1639124150000|2021-12-10 08:15:50|43386.8|43366.8|43384.3|43364.3|43386.8|43366.8|43381.8|43361.8|6
1639124160000|2021-12-10 08:16:00|43386.5|43366.5|43394|43374|43394|43374|43386.5|43366.5|5
1639124170000|2021-12-10 08:16:10|43396.2|43376.2|43396.8|43376.8|43401.5|43381.5|43396.2|43376.2|4
1639124180000|2021-12-10 08:16:20|43394.3|43374.3|43394|43374|43394.3|43374.3|43394|43374|0
1639124200000|2021-12-10 08:16:40|43396.5|43376.5|43399|43379|43399|43379|43396.5|43376.5|1
1639124210000|2021-12-10 08:16:50|43396.8|43376.8|43396.5|43376.5|43396.8|43376.8|43396.5|43376.5|1
1639124220000|2021-12-10 08:17:00|43391.8|43371.8|43386.5|43366.5|43391.8|43371.8|43386.5|43366.5|1
1639124240000|2021-12-10 08:17:20|||||||||2
1639124250000|2021-12-10 08:17:30|||||||||2
1639124260000|2021-12-10 08:17:40|43386.8|43366.8|43396.5|43376.5|43396.5|43376.5|43386.8|43366.8|15
1639124270000|2021-12-10 08:17:50|||||||||1
1639124290000|2021-12-10 08:18:10|43398.7|43378.7|43399|43379|43399|43379|43398.7|43378.7|0
1639124300000|2021-12-10 08:18:20|43396.5|43376.5|43399|43379|43399|43379|43396.5|43376.5|1
1639124320000|2021-12-10 08:18:40|43401.2|43381.2|43406.5|43386.5|43406.5|43386.5|43401.2|43381.2|2
1639124330000|2021-12-10 08:18:50|43404.3|43384.3|43409|43389|43409|43389|43404|43384|1
1639124360000|2021-12-10 08:19:20|43411.5|43391.5|43414|43394|43414|43394|43411.5|43391.5|0
1639124370000|2021-12-10 08:19:30|43413.7|43393.7|43414|43394|43414|43394|43413.7|43393.7|0
1639124380000|2021-12-10 08:19:40|43411.8|43391.8|43411.5|43391.5|43411.8|43391.8|43411.5|43391.5|0
1639124390000|2021-12-10 08:19:50|43411.2|43391.2|43419|43399|43419|43399|43411.2|43391.2|6
1639124400000|2021-12-10 08:20:00|43424|43404|43424|43404|43424|43404|43424|43404|4
1639124410000|2021-12-10 08:20:10|43424.3|43404.3|43421.5|43401.5|43428.7|43408.7|43421.5|43401.5|5
1639124420000|2021-12-10 08:20:20|43423.7|43403.7|43426.5|43406.5|43428.7|43408.7|43423.7|43403.7|2
1639124430000|2021-12-10 08:20:30|43429|43409|43434|43414|43434|43414|43426.5|43406.5|6
1639124440000|2021-12-10 08:20:40|43431.8|43411.8|43431.8|43411.8|43431.8|43411.8|43431.8|43411.8|1
1639124450000|2021-12-10 08:20:50|43431.5|43411.5|43434|43414|43434|43414|43431.5|43411.5|2
1639124460000|2021-12-10 08:21:00|43436.5|43416.5|43439|43419|43439|43419|43436.5|43416.5|6
1639124470000|2021-12-10 08:21:10|43443.7|43423.7|43444|43424|43444|43424|43443.7|43423.7|2
1639124480000|2021-12-10 08:21:20|43446.5|43426.5|43474|43454|43479|43459|43446.5|43426.5|9
1639124490000|2021-12-10 08:21:30|43476.5|43456.5|43471.8|43451.8|43476.5|43456.5|43471.8|43451.8|11
1639124500000|2021-12-10 08:21:40|43466.8|43446.8|43464|43444|43466.8|43446.8|43464|43444|7
1639124510000|2021-12-10 08:21:50|43461.8|43441.8|43461.5|43441.5|43461.8|43441.8|43461.5|43441.5|3
1639124520000|2021-12-10 08:22:00|43464|43444|43464|43444|43464|43444|43464|43444|2
1639124530000|2021-12-10 08:22:10|43461.5|43441.5|43459|43439|43464|43444|43459|43439|4
1639124550000|2021-12-10 08:22:30|43454|43434|43454|43434|43454|43434|43454|43434|3
1639124580000|2021-12-10 08:23:00|43451.5|43431.5|43449|43429|43454|43434|43449|43429|12
1639124590000|2021-12-10 08:23:10|43446.8|43426.8|43459|43439|43459|43439|43446.5|43426.5|10
1639124600000|2021-12-10 08:23:20|43461.2|43441.2|43464|43444|43464|43444|43461.2|43441.2|24
1639124620000|2021-12-10 08:23:40|43461.8|43441.8|43459|43439|43461.8|43441.8|43459|43439|2
1639124630000|2021-12-10 08:23:50|43461.5|43441.5|43461.5|43441.5|43461.5|43441.5|43461.5|43441.5|2
1639124640000|2021-12-10 08:24:00|43459.3|43439.3|43459|43439|43459.3|43439.3|43459|43439|5
1639124650000|2021-12-10 08:24:10|43456.5|43436.5|43454|43434|43456.5|43436.5|43454|43434|1
1639124660000|2021-12-10 08:24:20|43451.5|43431.5|43446.5|43426.5|43451.5|43431.5|43446.5|43426.5|0
1639124670000|2021-12-10 08:24:30|43446.8|43426.8|43446.5|43426.5|43446.8|43426.8|43444.3|43424.3|3
1639124680000|2021-12-10 08:24:40|43444|43424|43444|43424|43444|43424|43444|43424|2
1639124690000|2021-12-10 08:24:50|||||||||1
1639124700000|2021-12-10 08:25:00|43446.1|43426.1|43444|43424|43446.1|43426.1|43444|43424|3
1639124710000|2021-12-10 08:25:10|43413.3|43393.3|43416.1|43396.1|43416.1|43396.1|43406.8|43386.8|15
1639124720000|2021-12-10 08:25:20|43416.5|43396.5|43424|43404|43424|43404|43414|43394|17
1639124730000|2021-12-10 08:25:30|43421.5|43401.5|43424|43404|43424|43404|43419.6|43399.6|3
1639124740000|2021-12-10 08:25:40|||||||||2
1639124750000|2021-12-10 08:25:50|||||||||2
1639124760000|2021-12-10 08:26:00|43423.6|43403.6|43424|43404|43424|43404|43423.6|43403.6|1
1639124780000|2021-12-10 08:26:20|||||||||1
1639124790000|2021-12-10 08:26:30|43429|43409|43438.6|43418.6|43438.6|43418.6|43429|43409|14
1639124800000|2021-12-10 08:26:40|43439|43419|43444|43424|43444|43424|43439|43419|1
1639124810000|2021-12-10 08:26:50|43446.5|43426.5|43446.5|43426.5|43446.5|43426.5|43446.5|43426.5|3
1639124820000|2021-12-10 08:27:00|43444.3|43424.3|43441.5|43421.5|43444.3|43424.3|43439|43419|13
1639124830000|2021-12-10 08:27:10|43444|43424|43449|43429|43449|43429|43444|43424|3
1639124840000|2021-12-10 08:27:20|43449.3|43429.3|43431.8|43411.8|43456.5|43436.5|43431.5|43411.5|9
1639124850000|2021-12-10 08:27:30|43431.5|43411.5|43429|43409|43434|43414|43429|43409|1
1639124860000|2021-12-10 08:27:40|||||||||1
1639124870000|2021-12-10 08:27:50|43426.5|43406.5|43426.5|43406.5|43426.5|43406.5|43426.5|43406.5|1
1639124880000|2021-12-10 08:28:00|43424.3|43404.3|43416.5|43396.5|43424.3|43404.3|43416.5|43396.5|4
1639124900000|2021-12-10 08:28:20|43414.3|43394.3|43409.3|43389.3|43414.3|43394.3|43409.3|43389.3|5
1639124910000|2021-12-10 08:28:30|43406.8|43386.8|43404.6|43384.6|43406.8|43386.8|43404.6|43384.6|3
1639124920000|2021-12-10 08:28:40|43404.3|43384.3|43401.5|43381.5|43404.3|43384.3|43401.5|43381.5|2
1639124930000|2021-12-10 08:28:50|43404|43384|43404|43384|43404|43384|43404|43384|1
1639124960000|2021-12-10 08:29:20|43401.5|43381.5|43401.5|43381.5|43401.5|43381.5|43401.5|43381.5|3
1639124970000|2021-12-10 08:29:30|43396.8|43376.8|43399|43379|43399|43379|43396.5|43376.5|1
1639124980000|2021-12-10 08:29:40|43396.8|43376.8|43394|43374|43396.8|43376.8|43394|43374|8
1639124990000|2021-12-10 08:29:50|43393.6|43373.6|43414|43394|43414|43394|43389|43369|11
1639125000000|2021-12-10 08:30:00|43416.1|43396.1|43421.5|43401.5|43421.5|43401.5|43416.1|43396.1|3
1639125010000|2021-12-10 08:30:10|43421.8|43401.8|43424|43404|43424|43404|43421.5|43401.5|5
1639125020000|2021-12-10 08:30:20|43431.1|43411.1|43433.3|43413.3|43435.5|43415.5|43431.1|43411.1|3
1639125030000|2021-12-10 08:30:30|43431.1|43411.1|43434|43414|43436.5|43416.5|43431.1|43411.1|4
1639125040000|2021-12-10 08:30:40|43431.5|43411.5|43421.8|43401.8|43431.5|43411.5|43421.8|43401.8|3
1639125060000|2021-12-10 08:31:00|43421.5|43401.5|43419|43399|43421.5|43401.5|43419|43399|1
1639125070000|2021-12-10 08:31:10|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|3
1639125090000|2021-12-10 08:31:30|43419|43399|43419.3|43399.3|43421.5|43401.5|43419|43399|3
1639125100000|2021-12-10 08:31:40|43419|43399|43426.5|43406.5|43426.5|43406.5|43419|43399|3
1639125110000|2021-12-10 08:31:50|43429|43409|43424|43404|43429|43409|43424|43404|4
1639125120000|2021-12-10 08:32:00|43426.1|43406.1|43426.5|43406.5|43429|43409|43426.1|43406.1|2
1639125130000|2021-12-10 08:32:10|43431.5|43411.5|43431.5|43411.5|43431.5|43411.5|43431.5|43411.5|4
1639125140000|2021-12-10 08:32:20|43429|43409|43429|43409|43429|43409|43429|43409|1
1639125150000|2021-12-10 08:32:30|||||||||1
1639125160000|2021-12-10 08:32:40|43426.5|43406.5|43419|43399|43426.5|43406.5|43419|43399|5
1639125170000|2021-12-10 08:32:50|||||||||1
1639125180000|2021-12-10 08:33:00|43424|43404|43424|43404|43424|43404|43424|43404|2
1639125190000|2021-12-10 08:33:10|||||||||2
1639125200000|2021-12-10 08:33:20|43419|43399|43419|43399|43419|43399|43419|43399|1
1639125210000|2021-12-10 08:33:30|43414|43394|43414|43394|43414|43394|43414|43394|1
1639125220000|2021-12-10 08:33:40|43409|43389|43409|43389|43409|43389|43409|43389|0
1639125250000|2021-12-10 08:34:10|43406.5|43386.5|43406.5|43386.5|43406.5|43386.5|43406.5|43386.5|2
1639125260000|2021-12-10 08:34:20|43409|43389|43404|43384|43409|43389|43404|43384|1
1639125280000|2021-12-10 08:34:40|||||||||1
1639125290000|2021-12-10 08:34:50|||||||||1
1639125300000|2021-12-10 08:35:00|43399|43379|43399|43379|43399|43379|43399|43379|1
1639125310000|2021-12-10 08:35:10|43396.8|43376.8|43396.5|43376.5|43396.8|43376.8|43396.5|43376.5|1
1639125320000|2021-12-10 08:35:20|43394.3|43374.3|43399|43379|43399|43379|43394|43374|5
1639125330000|2021-12-10 08:35:30|43396.5|43376.5|43389|43369|43399|43379|43389|43369|4
1639125340000|2021-12-10 08:35:40|43386.5|43366.5|43384|43364|43386.5|43366.5|43384|43364|3
1639125350000|2021-12-10 08:35:50|43381.8|43361.8|43381.5|43361.5|43381.8|43361.8|43379|43359|5
1639125360000|2021-12-10 08:36:00|43379|43359|43379|43359|43379|43359|43376.5|43356.5|4
1639125370000|2021-12-10 08:36:10|||||||||2
1639125380000|2021-12-10 08:36:20|||||||||1
1639125400000|2021-12-10 08:36:40|43376.8|43356.8|43379|43359|43379|43359|43376.5|43356.5|1
1639125420000|2021-12-10 08:37:00|43374.3|43354.3|43374|43354|43374.3|43354.3|43374|43354|3
1639125440000|2021-12-10 08:37:20|43373.6|43353.6|43374|43354|43374|43354|43371.8|43351.8|7
1639125450000|2021-12-10 08:37:30|43371.5|43351.5|43361.5|43341.5|43371.5|43351.5|43356.8|43336.8|5
1639125460000|2021-12-10 08:37:40|43363.6|43343.6|43366.5|43346.5|43366.5|43346.5|43361.1|43341.1|4
1639125480000|2021-12-10 08:38:00|43366.8|43346.8|43371.5|43351.5|43371.5|43351.5|43366.8|43346.8|3
1639125490000|2021-12-10 08:38:10|43376.1|43356.1|43373.6|43353.6|43376.1|43356.1|43373.6|43353.6|1
1639125500000|2021-12-10 08:38:20|43376.1|43356.1|43376.5|43356.5|43376.5|43356.5|43376.1|43356.1|2
1639125510000|2021-12-10 08:38:30|43379|43359|43379|43359|43379|43359|43379|43359|2
1639125520000|2021-12-10 08:38:40|43381.1|43361.1|43381.5|43361.5|43381.5|43361.5|43381.1|43361.1|2
1639125530000|2021-12-10 08:38:50|43383.6|43363.6|43394|43374|43394|43374|43381.5|43361.5|10
1639125540000|2021-12-10 08:39:00|43398.6|43378.6|43398.6|43378.6|43398.6|43378.6|43398.6|43378.6|3
1639125550000|2021-12-10 08:39:10|43396.5|43376.5|43399|43379|43399|43379|43396.5|43376.5|2
1639125560000|2021-12-10 08:39:20|43396.8|43376.8|43396.1|43376.1|43396.8|43376.8|43394|43374|0
1639125570000|2021-12-10 08:39:30|43396.5|43376.5|43394|43374|43396.5|43376.5|43394|43374|0
1639125600000|2021-12-10 08:40:00|43396.1|43376.1|43401.5|43381.5|43401.5|43381.5|43396.1|43376.1|1
1639125610000|2021-12-10 08:40:10|43399|43379|43399|43379|43399|43379|43399|43379|0
1639125620000|2021-12-10 08:40:20|43398.6|43378.6|43394|43374|43398.6|43378.6|43394|43374|1
1639125640000|2021-12-10 08:40:40|43391.1|43371.1|43391.1|43371.1|43391.1|43371.1|43391.1|43371.1|0
1639125650000|2021-12-10 08:40:50|||||||||1
1639125660000|2021-12-10 08:41:00|43369|43349|43376.5|43356.5|43376.5|43356.5|43369|43349|6
1639125670000|2021-12-10 08:41:10|43374.3|43354.3|43374|43354|43374.3|43354.3|43374|43354|3
1639125680000|2021-12-10 08:41:20|43376.5|43356.5|43376.5|43356.5|43376.5|43356.5|43376.5|43356.5|7
1639125710000|2021-12-10 08:41:50|43379|43359|43381.5|43361.5|43381.5|43361.5|43379|43359|2
1639125720000|2021-12-10 08:42:00|43379|43359|43376.5|43356.5|43379|43359|43376.5|43356.5|3
1639125730000|2021-12-10 08:42:10|43371.8|43351.8|43371.5|43351.5|43371.8|43351.8|43371.5|43351.5|3
1639125740000|2021-12-10 08:42:20|43366.5|43346.5|43349|43329|43366.5|43346.5|43349|43329|23
1639125750000|2021-12-10 08:42:30|43353.6|43333.6|43354|43334|43354|43334|43349|43329|3
1639125760000|2021-12-10 08:42:40|||||||||1
1639125770000|2021-12-10 08:42:50|43359|43339|43364|43344|43364|43344|43359|43339|6
1639125780000|2021-12-10 08:43:00|43361.8|43341.8|43359|43339|43361.8|43341.8|43359|43339|1
1639125790000|2021-12-10 08:43:10|43356.5|43336.5|43354|43334|43358.6|43338.6|43354|43334|4
1639125800000|2021-12-10 08:43:20|43359|43339|43363.6|43343.6|43363.6|43343.6|43359|43339|6
1639125820000|2021-12-10 08:43:40|43368.6|43348.6|43368.6|43348.6|43368.6|43348.6|43366.5|43346.5|1
1639125840000|2021-12-10 08:44:00|43369|43349|43369|43349|43371.1|43351.1|43369|43349|1
1639125850000|2021-12-10 08:44:10|43371.5|43351.5|43371.1|43351.1|43371.5|43351.5|43369|43349|0
1639125860000|2021-12-10 08:44:20|43373.3|43353.3|43373.6|43353.6|43373.6|43353.6|43373.3|43353.3|0
1639125870000|2021-12-10 08:44:30|43376.1|43356.1|43374|43354|43376.1|43356.1|43374|43354|0
1639125890000|2021-12-10 08:44:50|43376.5|43356.5|43379|43359|43379|43359|43376.5|43356.5|1
1639125900000|2021-12-10 08:45:00|43376.8|43356.8|43374.3|43354.3|43379|43359|43374.3|43354.3|2
1639125920000|2021-12-10 08:45:20|43376.5|43356.5|43379|43359|43379|43359|43376.5|43356.5|1
1639125930000|2021-12-10 08:45:30|||||||||2
1639125940000|2021-12-10 08:45:40|43376.8|43356.8|43394|43374|43394|43374|43376.5|43356.5|5
1639125950000|2021-12-10 08:45:50|43396.5|43376.5|43404|43384|43404|43384|43396.5|43376.5|4
1639125960000|2021-12-10 08:46:00|43409|43389|43418.6|43398.6|43419|43399|43409|43389|8
1639125970000|2021-12-10 08:46:10|43420.8|43400.8|43424|43404|43424|43404|43416.1|43396.1|4
1639125990000|2021-12-10 08:46:30|43423.9|43403.9|43471.4|43451.4|43471.4|43451.4|43423.9|43403.9|14
1639126000000|2021-12-10 08:46:40|43468.9|43448.9|43458.9|43438.9|43468.9|43448.9|43458.9|43438.9|5
1639126010000|2021-12-10 08:46:50|43456.4|43436.4|43456.8|43436.8|43456.8|43436.8|43456.4|43436.4|10
1639126020000|2021-12-10 08:47:00|43469.3|43449.3|43486.4|43466.4|43491.4|43471.4|43469.3|43449.3|37
1639126030000|2021-12-10 08:47:10|43484.3|43464.3|43483.9|43463.9|43484.3|43464.3|43483.9|43463.9|3
1639126040000|2021-12-10 08:47:20|43481.1|43461.1|43478.9|43458.9|43483.9|43463.9|43478.9|43458.9|12
1639126050000|2021-12-10 08:47:30|43463.6|43443.6|43458.9|43438.9|43465.8|43445.8|43458.9|43438.9|30
1639126060000|2021-12-10 08:47:40|43456.4|43436.4|43456.4|43436.4|43458.9|43438.9|43456.4|43436.4|6
1639126070000|2021-12-10 08:47:50|43436.8|43416.8|43449.3|43429.3|43449.3|43429.3|43436.4|43416.4|13
1639126090000|2021-12-10 08:48:10|43453.9|43433.9|43453.9|43433.9|43453.9|43433.9|43453.9|43433.9|5
1639126100000|2021-12-10 08:48:20|43456.1|43436.1|43458.9|43438.9|43458.9|43438.9|43456.1|43436.1|0
1639126110000|2021-12-10 08:48:30|43453.9|43433.9|43451.4|43431.4|43453.9|43433.9|43451.4|43431.4|1
1639126120000|2021-12-10 08:48:40|||||||||7
1639126140000|2021-12-10 08:49:00|43449.3|43429.3|43448.9|43428.9|43451.4|43431.4|43448.9|43428.9|0
1639126150000|2021-12-10 08:49:10|43446.4|43426.4|43443.9|43423.9|43446.4|43426.4|43443.9|43423.9|3
1639126160000|2021-12-10 08:49:20|43436.8|43416.8|43436.4|43416.4|43438.9|43418.9|43436.4|43416.4|2
1639126170000|2021-12-10 08:49:30|43438.9|43418.9|43438.9|43418.9|43438.9|43418.9|43438.9|43418.9|10
1639126190000|2021-12-10 08:49:50|43441.4|43421.4|43438.9|43418.9|43441.4|43421.4|43438.9|43418.9|0
1639126200000|2021-12-10 08:50:00|43438.6|43418.6|43436.1|43416.1|43438.9|43418.9|43436.1|43416.1|1
1639126220000|2021-12-10 08:50:20|||||||||1
1639126230000|2021-12-10 08:50:30|43433.9|43413.9|43436.1|43416.1|43436.1|43416.1|43433.9|43413.9|1
1639126240000|2021-12-10 08:50:40|43433.9|43413.9|43431.4|43411.4|43433.9|43413.9|43431.4|43411.4|1
1639126250000|2021-12-10 08:50:50|||||||||1
1639126280000|2021-12-10 08:51:20|43433.9|43413.9|43433.9|43413.9|43433.9|43413.9|43433.9|43413.9|1
1639126300000|2021-12-10 08:51:40|43436.1|43416.1|43441.4|43421.4|43441.4|43421.4|43436.1|43416.1|3
1639126310000|2021-12-10 08:51:50|43451.4|43431.4|43451.4|43431.4|43451.4|43431.4|43451.1|43431.1|8
1639126320000|2021-12-10 08:52:00|43453.9|43433.9|43453.9|43433.9|43453.9|43433.9|43453.9|43433.9|0
1639126330000|2021-12-10 08:52:10|||||||||8
1639126340000|2021-12-10 08:52:20|43451.4|43431.4|43451.4|43431.4|43451.4|43431.4|43451.4|43431.4|0
1639126350000|2021-12-10 08:52:30|43451.8|43431.8|43451.8|43431.8|43451.8|43431.8|43451.8|43431.8|0
1639126360000|2021-12-10 08:52:40|||||||||2
1639126370000|2021-12-10 08:52:50|43453.9|43433.9|43453.9|43433.9|43453.9|43433.9|43453.9|43433.9|2
1639126380000|2021-12-10 08:53:00|||||||||2
1639126390000|2021-12-10 08:53:10|43448.9|43428.9|43448.9|43428.9|43448.9|43428.9|43448.9|43428.9|1
1639126410000|2021-12-10 08:53:30|43451.4|43431.4|43448.9|43428.9|43451.4|43431.4|43448.9|43428.9|0
1639126430000|2021-12-10 08:53:50|43451.4|43431.4|43458.9|43438.9|43461.4|43441.4|43446.4|43426.4|20
1639126440000|2021-12-10 08:54:00|43463.6|43443.6|43458.9|43438.9|43463.6|43443.6|43458.9|43438.9|6
1639126450000|2021-12-10 08:54:10|43456.8|43436.8|43458.9|43438.9|43458.9|43438.9|43456.4|43436.4|2
1639126460000|2021-12-10 08:54:20|43461.1|43441.1|43478.3|43458.3|43478.3|43458.3|43461.1|43441.1|8
1639126470000|2021-12-10 08:54:30|43483.3|43463.3|43483.3|43463.3|43483.3|43463.3|43483.3|43463.3|0
1639126480000|2021-12-10 08:54:40|43485.5|43465.5|43485.5|43465.5|43485.5|43465.5|43485.5|43465.5|1
1639126490000|2021-12-10 08:54:50|43488|43468|43490.8|43470.8|43490.8|43470.8|43488|43468|5
1639126500000|2021-12-10 08:55:00|43495.8|43475.8|43523.9|43503.9|43523.9|43503.9|43495.8|43475.8|20
1639126510000|2021-12-10 08:55:10|43526.1|43506.1|43536.1|43516.1|43536.1|43516.1|43526.1|43506.1|6
1639126520000|2021-12-10 08:55:20|43538.6|43518.6|43558.6|43538.6|43561.4|43541.4|43538.6|43518.6|20
1639126530000|2021-12-10 08:55:30|43556.4|43536.4|43586.1|43566.1|43586.1|43566.1|43556.4|43536.4|22
1639126540000|2021-12-10 08:55:40|43588.3|43568.3|43579.3|43559.3|43588.3|43568.3|43579.3|43559.3|24
1639126550000|2021-12-10 08:55:50|43578.9|43558.9|43576.4|43556.4|43578.9|43558.9|43576.4|43556.4|3
1639126560000|2021-12-10 08:56:00|43573.9|43553.9|43571.4|43551.4|43573.9|43553.9|43561.8|43541.8|20
1639126570000|2021-12-10 08:56:10|43567.1|43547.1|43567.1|43547.1|43567.1|43547.1|43567.1|43547.1|9
1639126580000|2021-12-10 08:56:20|43564.9|43544.9|43564.6|43544.6|43564.9|43544.9|43564.6|43544.6|19
1639126590000|2021-12-10 08:56:30|43564.3|43544.3|43561.4|43541.4|43566.4|43546.4|43561.4|43541.4|3
1639126600000|2021-12-10 08:56:40|43556.4|43536.4|43556.4|43536.4|43556.4|43536.4|43556.4|43536.4|7
1639126610000|2021-12-10 08:56:50|43553.9|43533.9|43553.9|43533.9|43553.9|43533.9|43553.9|43533.9|2
1639126620000|2021-12-10 08:57:00|43551.8|43531.8|43553.6|43533.6|43553.6|43533.6|43551.4|43531.4|1
1639126630000|2021-12-10 08:57:10|43548.9|43528.9|43546.4|43526.4|43548.9|43528.9|43546.4|43526.4|3
1639126640000|2021-12-10 08:57:20|43548.9|43528.9|43543.9|43523.9|43548.9|43528.9|43543.9|43523.9|5
1639126650000|2021-12-10 08:57:30|43541.8|43521.8|43543.9|43523.9|43543.9|43523.9|43541.8|43521.8|1
1639126660000|2021-12-10 08:57:40|43541.8|43521.8|43538.9|43518.9|43541.8|43521.8|43538.9|43518.9|10
1639126670000|2021-12-10 08:57:50|43536.4|43516.4|43523.9|43503.9|43536.4|43516.4|43523.9|43503.9|10
1639126680000|2021-12-10 08:58:00|43528.6|43508.6|43531.4|43511.4|43531.4|43511.4|43528.6|43508.6|6
1639126690000|2021-12-10 08:58:10|43533.9|43513.9|43529.3|43509.3|43533.9|43513.9|43529.3|43509.3|3
1639126700000|2021-12-10 08:58:20|43526.8|43506.8|43526.8|43506.8|43526.8|43506.8|43526.8|43506.8|1
1639126710000|2021-12-10 08:58:30|43531.4|43511.4|43533.9|43513.9|43533.9|43513.9|43528.9|43508.9|0
1639126720000|2021-12-10 08:58:40|43531.8|43511.8|43531.4|43511.4|43533.9|43513.9|43531.4|43511.4|3
1639126730000|2021-12-10 08:58:50|43531.1|43511.1|43521.4|43501.4|43531.1|43511.1|43521.4|43501.4|5
1639126740000|2021-12-10 08:59:00|43523.6|43503.6|43523.9|43503.9|43526.4|43506.4|43523.6|43503.6|4
1639126770000|2021-12-10 08:59:30|43521.8|43501.8|43523.9|43503.9|43523.9|43503.9|43521.4|43501.4|0
1639126780000|2021-12-10 08:59:40|43521.4|43501.4|43518.9|43498.9|43521.8|43501.8|43518.9|43498.9|3
1639126790000|2021-12-10 08:59:50|43521.1|43501.1|43513.9|43493.9|43523.9|43503.9|43513.9|43493.9|11
1639126800000|2021-12-10 09:00:00|43516.1|43496.1|43516.4|43496.4|43516.4|43496.4|43516.1|43496.1|6
1639126810000|2021-12-10 09:00:10|43513.9|43493.9|43506.4|43486.4|43513.9|43493.9|43506.4|43486.4|15
1639126820000|2021-12-10 09:00:20|43503.6|43483.6|43506.8|43486.8|43508.9|43488.9|43503.6|43483.6|5
1639126830000|2021-12-10 09:00:30|43506.4|43486.4|43478.9|43458.9|43508.6|43488.6|43478.9|43458.9|11
1639126840000|2021-12-10 09:00:40|43473.9|43453.9|43468.9|43448.9|43473.9|43453.9|43468.9|43448.9|5
1639126850000|2021-12-10 09:00:50|43471.4|43451.4|43468.9|43448.9|43471.4|43451.4|43468.9|43448.9|2
1639126860000|2021-12-10 09:01:00|43451.8|43431.8|43453.9|43433.9|43456.1|43436.1|43451.8|43431.8|9
1639126870000|2021-12-10 09:01:10|43456.1|43436.1|43446.4|43426.4|43456.4|43436.4|43446.4|43426.4|8
1639126880000|2021-12-10 09:01:20|43443.9|43423.9|43441.1|43421.1|43443.9|43423.9|43441.1|43421.1|12
1639126890000|2021-12-10 09:01:30|43438.6|43418.6|43431.4|43411.4|43438.9|43418.9|43431.4|43411.4|7
1639126900000|2021-12-10 09:01:40|43433.6|43413.6|43433.9|43413.9|43433.9|43413.9|43428.9|43408.9|3
1639126910000|2021-12-10 09:01:50|43436.4|43416.4|43436.4|43416.4|43436.4|43416.4|43436.4|43416.4|4
1639126920000|2021-12-10 09:02:00|43433.9|43413.9|43431.4|43411.4|43433.9|43413.9|43431.4|43411.4|4
1639126940000|2021-12-10 09:02:20|||||||||1
1639126950000|2021-12-10 09:02:30|43429.3|43409.3|43426.4|43406.4|43429.3|43409.3|43426.4|43406.4|10
1639126960000|2021-12-10 09:02:40|43423.9|43403.9|43423.9|43403.9|43423.9|43403.9|43423.9|43403.9|6
1639126970000|2021-12-10 09:02:50|43421.8|43401.8|43411.4|43391.4|43421.8|43401.8|43408.9|43388.9|11
1639126980000|2021-12-10 09:03:00|43413.6|43393.6|43414.3|43394.3|43414.3|43394.3|43413.6|43393.6|6
1639126990000|2021-12-10 09:03:10|||||||||1
1639127000000|2021-12-10 09:03:20|43416.4|43396.4|43416.4|43396.4|43416.4|43396.4|43416.4|43396.4|3
1639127010000|2021-12-10 09:03:30|43418.9|43398.9|43408.9|43388.9|43418.9|43398.9|43408.9|43388.9|4
1639127020000|2021-12-10 09:03:40|43411.4|43391.4|43411.4|43391.4|43413.9|43393.9|43411.4|43391.4|1
1639127030000|2021-12-10 09:03:50|43413.6|43393.6|43414.3|43394.3|43416.4|43396.4|43413.6|43393.6|2
1639127040000|2021-12-10 09:04:00|43413.9|43393.9|43413.9|43393.9|43416.4|43396.4|43413.9|43393.9|5
1639127050000|2021-12-10 09:04:10|43414.3|43394.3|43416.4|43396.4|43421.1|43401.1|43414.3|43394.3|3
1639127060000|2021-12-10 09:04:20|43413.9|43393.9|43413.9|43393.9|43413.9|43393.9|43413.9|43393.9|3
1639127070000|2021-12-10 09:04:30|||||||||3
1639127080000|2021-12-10 09:04:40|43416.4|43396.4|43413.9|43393.9|43416.4|43396.4|43413.9|43393.9|1
1639127090000|2021-12-10 09:04:50|43416.4|43396.4|43416.4|43396.4|43416.4|43396.4|43416.4|43396.4|1
1639127100000|2021-12-10 09:05:00|43421.4|43401.4|43421.4|43401.4|43423.9|43403.9|43421.4|43401.4|2
1639127110000|2021-12-10 09:05:10|43423.9|43403.9|43418.9|43398.9|43423.9|43403.9|43418.9|43398.9|7
1639127120000|2021-12-10 09:05:20|43436.4|43416.4|43436.4|43416.4|43436.4|43416.4|43436.4|43416.4|5
1639127130000|2021-12-10 09:05:30|43438.9|43418.9|43458.9|43438.9|43458.9|43438.9|43438.9|43418.9|10
1639127140000|2021-12-10 09:05:40|43461.1|43441.1|43461.4|43441.4|43461.4|43441.4|43461.1|43441.1|5
1639127150000|2021-12-10 09:05:50|43459.3|43439.3|43471.8|43451.8|43471.8|43451.8|43459.3|43439.3|5
1639127160000|2021-12-10 09:06:00|43472.1|43452.1|43476.4|43456.4|43476.4|43456.4|43471.8|43451.8|4
1639127170000|2021-12-10 09:06:10|43474.3|43454.3|43458.9|43438.9|43474.3|43454.3|43458.9|43438.9|6
1639127180000|2021-12-10 09:06:20|||||||||3
1639127190000|2021-12-10 09:06:30|43461.4|43441.4|43463.9|43443.9|43463.9|43443.9|43461.4|43441.4|3
1639127210000|2021-12-10 09:06:50|43461.4|43441.4|43461.4|43441.4|43461.4|43441.4|43461.4|43441.4|4
1639127220000|2021-12-10 09:07:00|43454.3|43434.3|43451.8|43431.8|43454.3|43434.3|43451.8|43431.8|8
1639127230000|2021-12-10 09:07:10|43449.6|43429.6|43451.8|43431.8|43451.8|43431.8|43449.6|43429.6|3
1639127240000|2021-12-10 09:07:20|43456.1|43436.1|43461.1|43441.1|43461.1|43441.1|43456.1|43436.1|2
1639127250000|2021-12-10 09:07:30|43461.4|43441.4|43461.4|43441.4|43461.4|43441.4|43459.3|43439.3|1
1639127270000|2021-12-10 09:07:50|43463.6|43443.6|43466.4|43446.4|43466.4|43446.4|43463.6|43443.6|4
1639127280000|2021-12-10 09:08:00|43468.9|43448.9|43468.9|43448.9|43468.9|43448.9|43468.9|43448.9|1
1639127290000|2021-12-10 09:08:10|43469.3|43449.3|43471.8|43451.8|43471.8|43451.8|43469.3|43449.3|3
1639127300000|2021-12-10 09:08:20|43473.9|43453.9|43473.9|43453.9|43473.9|43453.9|43473.9|43453.9|2
1639127310000|2021-12-10 09:08:30|43476.4|43456.4|43481.4|43461.4|43481.4|43461.4|43476.4|43456.4|0
1639127320000|2021-12-10 09:08:40|43479.3|43459.3|43481.4|43461.4|43481.4|43461.4|43479.3|43459.3|1
1639127330000|2021-12-10 09:08:50|43479.3|43459.3|43473.9|43453.9|43479.3|43459.3|43473.9|43453.9|3
1639127370000|2021-12-10 09:09:30|43471.8|43451.8|43463.9|43443.9|43471.8|43451.8|43463.9|43443.9|3
1639127380000|2021-12-10 09:09:40|43461.4|43441.4|43458.9|43438.9|43461.4|43441.4|43458.9|43438.9|8
1639127390000|2021-12-10 09:09:50|||||||||8
1639127400000|2021-12-10 09:10:00|43461.4|43441.4|43458.9|43438.9|43461.4|43441.4|43458.9|43438.9|6
1639127420000|2021-12-10 09:10:20|43456.4|43436.4|43458.9|43438.9|43458.9|43438.9|43456.4|43436.4|3
1639127430000|2021-12-10 09:10:30|43456.4|43436.4|43453.9|43433.9|43456.4|43436.4|43453.9|43433.9|0
1639127460000|2021-12-10 09:11:00|43454.2|43434.2|43458.9|43438.9|43458.9|43438.9|43454.2|43434.2|2
1639127470000|2021-12-10 09:11:10|43461.1|43441.1|43461.4|43441.4|43461.4|43441.4|43461.1|43441.1|1
1639127480000|2021-12-10 09:11:20|||||||||2
1639127490000|2021-12-10 09:11:30|43463.9|43443.9|43466.4|43446.4|43466.4|43446.4|43463.9|43443.9|1
1639127510000|2021-12-10 09:11:50|43468.9|43448.9|43468.9|43448.9|43468.9|43448.9|43468.9|43448.9|5
1639127520000|2021-12-10 09:12:00|43466.4|43446.4|43466.4|43446.4|43466.4|43446.4|43466.4|43446.4|6
1639127540000|2021-12-10 09:12:20|||||||||4
1639127550000|2021-12-10 09:12:30|||||||||1
1639127560000|2021-12-10 09:12:40|43468.9|43448.9|43468.9|43448.9|43468.9|43448.9|43468.9|43448.9|20
1639127580000|2021-12-10 09:13:00|43463.9|43443.9|43459.2|43439.2|43463.9|43443.9|43459.2|43439.2|3
1639127590000|2021-12-10 09:13:10|43458.9|43438.9|43453.9|43433.9|43458.9|43438.9|43453.9|43433.9|3
1639127610000|2021-12-10 09:13:30|||||||||1
1639127620000|2021-12-10 09:13:40|43456.4|43436.4|43461.4|43441.4|43461.4|43441.4|43456.4|43436.4|1
1639127630000|2021-12-10 09:13:50|43468.3|43448.3|43471.1|43451.1|43471.1|43451.1|43468.3|43448.3|4
1639127640000|2021-12-10 09:14:00|43468.9|43448.9|43468.9|43448.9|43468.9|43448.9|43468.9|43448.9|1
1639127650000|2021-12-10 09:14:10|43466.7|43446.7|43466.7|43446.7|43466.7|43446.7|43466.7|43446.7|4
1639127660000|2021-12-10 09:14:20|43468.9|43448.9|43468.9|43448.9|43471.1|43451.1|43468.9|43448.9|3
1639127670000|2021-12-10 09:14:30|43466.7|43446.7|43459.6|43439.6|43468.9|43448.9|43459.6|43439.6|5
1639127680000|2021-12-10 09:14:40|43462.1|43442.1|43464.2|43444.2|43464.2|43444.2|43462.1|43442.1|2
1639127690000|2021-12-10 09:14:50|43463.9|43443.9|43458.9|43438.9|43463.9|43443.9|43458.9|43438.9|3
1639127700000|2021-12-10 09:15:00|43463.9|43443.9|43468.6|43448.6|43468.6|43448.6|43463.9|43443.9|12
1639127710000|2021-12-10 09:15:10|43468.9|43448.9|43468.9|43448.9|43468.9|43448.9|43468.9|43448.9|0
1639127720000|2021-12-10 09:15:20|43471.1|43451.1|43473.9|43453.9|43473.9|43453.9|43471.1|43451.1|3
1639127730000|2021-12-10 09:15:30|43478.9|43458.9|43478.9|43458.9|43478.9|43458.9|43478.9|43458.9|2
1639127740000|2021-12-10 09:15:40|43481.4|43461.4|43481.4|43461.4|43481.4|43461.4|43481.4|43461.4|1
1639127750000|2021-12-10 09:15:50|43483.9|43463.9|43483.9|43463.9|43483.9|43463.9|43483.9|43463.9|1
1639127760000|2021-12-10 09:16:00|43486.4|43466.4|43486.4|43466.4|43486.4|43466.4|43486.4|43466.4|1
1639127770000|2021-12-10 09:16:10|||||||||2
1639127790000|2021-12-10 09:16:30|43481.4|43461.4|43473.9|43453.9|43481.4|43461.4|43473.9|43453.9|1
1639127800000|2021-12-10 09:16:40|||||||||1
1639127810000|2021-12-10 09:16:50|43471.7|43451.7|43471.7|43451.7|43471.7|43451.7|43471.7|43451.7|1
1639127820000|2021-12-10 09:17:00|43471.4|43451.4|43471.4|43451.4|43471.4|43451.4|43471.4|43451.4|1
1639127830000|2021-12-10 09:17:10|||||||||1
1639127840000|2021-12-10 09:17:20|43462.4|43442.4|43456.7|43436.7|43462.4|43442.4|43456.7|43436.7|6
1639127850000|2021-12-10 09:17:30|43456.4|43436.4|43456.4|43436.4|43456.4|43436.4|43456.4|43436.4|0
1639127860000|2021-12-10 09:17:40|43467.7|43447.7|43468.9|43448.9|43468.9|43448.9|43466.4|43446.4|12
1639127870000|2021-12-10 09:17:50|43471.4|43451.4|43471.4|43451.4|43471.4|43451.4|43471.4|43451.4|1
1639127880000|2021-12-10 09:18:00|43476.4|43456.4|43476.4|43456.4|43476.4|43456.4|43476.4|43456.4|0
1639127900000|2021-12-10 09:18:20|43461.7|43441.7|43461.7|43441.7|43461.7|43441.7|43461.7|43441.7|5
1639127910000|2021-12-10 09:18:30|43459.2|43439.2|43463.9|43443.9|43463.9|43443.9|43458.9|43438.9|3
1639127920000|2021-12-10 09:18:40|43466.4|43446.4|43466.4|43446.4|43466.4|43446.4|43466.4|43446.4|2
1639127930000|2021-12-10 09:18:50|43468.9|43448.9|43471.4|43451.4|43471.4|43451.4|43468.9|43448.9|0
1639127940000|2021-12-10 09:19:00|43471.1|43451.1|43476.4|43456.4|43476.4|43456.4|43471.1|43451.1|0
1639127980000|2021-12-10 09:19:40|43474.2|43454.2|43473.9|43453.9|43474.2|43454.2|43473.9|43453.9|0
1639127990000|2021-12-10 09:19:50|43478.9|43458.9|43476.7|43456.7|43478.9|43458.9|43476.7|43456.7|0
1639128000000|2021-12-10 09:20:00|43476.4|43456.4|43473.9|43453.9|43476.4|43456.4|43473.9|43453.9|0
1639128020000|2021-12-10 09:20:20|43471.7|43451.7|43464.2|43444.2|43471.7|43451.7|43464.2|43444.2|2
1639128040000|2021-12-10 09:20:40|43463.9|43443.9|43458.9|43438.9|43463.9|43443.9|43458.9|43438.9|0
1639128050000|2021-12-10 09:20:50|43461.1|43441.1|43456.4|43436.4|43461.1|43441.1|43456.4|43436.4|3
1639128060000|2021-12-10 09:21:00|43453.9|43433.9|43453.9|43433.9|43453.9|43433.9|43453.9|43433.9|3
1639128080000|2021-12-10 09:21:20|43451.7|43431.7|43451.7|43431.7|43451.7|43431.7|43451.7|43431.7|3
1639128090000|2021-12-10 09:21:30|43451.1|43431.1|43453.9|43433.9|43453.9|43433.9|43451.1|43431.1|0
1639128100000|2021-12-10 09:21:40|43456.4|43436.4|43463.9|43443.9|43463.9|43443.9|43456.4|43436.4|3
1639128110000|2021-12-10 09:21:50|43466.1|43446.1|43466.1|43446.1|43466.1|43446.1|43466.1|43446.1|0
1639128120000|2021-12-10 09:22:00|43466.4|43446.4|43463.9|43443.9|43466.4|43446.4|43463.9|43443.9|0
1639128130000|2021-12-10 09:22:10|43466.4|43446.4|43463.9|43443.9|43466.4|43446.4|43463.9|43443.9|4
1639128140000|2021-12-10 09:22:20|||||||||1
1639128160000|2021-12-10 09:22:40|||||||||2
1639128170000|2021-12-10 09:22:50|43468.3|43448.3|43468.3|43448.3|43468.3|43448.3|43468.3|43448.3|0
1639128180000|2021-12-10 09:23:00|43468.9|43448.9|43468.9|43448.9|43468.9|43448.9|43468.9|43448.9|2
1639128190000|2021-12-10 09:23:10|||||||||1
1639128200000|2021-12-10 09:23:20|43471.1|43451.1|43471.7|43451.7|43471.7|43451.7|43471.1|43451.1|0
1639128210000|2021-12-10 09:23:30|43473.9|43453.9|43473.9|43453.9|43473.9|43453.9|43473.9|43453.9|2
1639128240000|2021-12-10 09:24:00|43476.4|43456.4|43476.4|43456.4|43476.4|43456.4|43476.4|43456.4|3
1639128250000|2021-12-10 09:24:10|43478.6|43458.6|43478.9|43458.9|43478.9|43458.9|43478.6|43458.6|0
1639128260000|2021-12-10 09:24:20|43473.9|43453.9|43473.9|43453.9|43473.9|43453.9|43473.9|43453.9|2
1639128290000|2021-12-10 09:24:50|43471.4|43451.4|43463.6|43443.6|43471.4|43451.4|43463.6|43443.6|4
1639128300000|2021-12-10 09:25:00|43463.9|43443.9|43461.1|43441.1|43463.9|43443.9|43461.1|43441.1|1
1639128310000|2021-12-10 09:25:10|43458.9|43438.9|43458.9|43438.9|43458.9|43438.9|43458.9|43438.9|1
1639128330000|2021-12-10 09:25:30|43456.4|43436.4|43456.4|43436.4|43456.4|43436.4|43456.4|43436.4|1
1639128340000|2021-12-10 09:25:40|43451.4|43431.4|43451.4|43431.4|43451.4|43431.4|43451.4|43431.4|4
1639128350000|2021-12-10 09:25:50|43449.2|43429.2|43448.9|43428.9|43449.2|43429.2|43448.9|43428.9|0
1639128370000|2021-12-10 09:26:10|43451.1|43431.1|43451.4|43431.4|43451.4|43431.4|43451.1|43431.1|1
1639128380000|2021-12-10 09:26:20|43453.9|43433.9|43453.9|43433.9|43453.9|43433.9|43453.9|43433.9|0
1639128420000|2021-12-10 09:27:00|||||||||1
1639128430000|2021-12-10 09:27:10|||||||||3
1639128450000|2021-12-10 09:27:30|43451.7|43431.7|43453.9|43433.9|43453.9|43433.9|43451.7|43431.7|1
1639128470000|2021-12-10 09:27:50|43453.6|43433.6|43451.4|43431.4|43453.6|43433.6|43451.4|43431.4|0
1639128480000|2021-12-10 09:28:00|43453.9|43433.9|43453.9|43433.9|43453.9|43433.9|43451.7|43431.7|0
1639128500000|2021-12-10 09:28:20|43451.7|43431.7|43451.7|43431.7|43451.7|43431.7|43451.7|43431.7|0
1639128510000|2021-12-10 09:28:30|43451.4|43431.4|43453.9|43433.9|43453.9|43433.9|43451.4|43431.4|0
1639128540000|2021-12-10 09:29:00|43451.4|43431.4|43453.9|43433.9|43453.9|43433.9|43451.4|43431.4|1
1639128560000|2021-12-10 09:29:20|43451.4|43431.4|43453.9|43433.9|43453.9|43433.9|43451.4|43431.4|2
1639128590000|2021-12-10 09:29:50|43456.4|43436.4|43456.4|43436.4|43456.4|43436.4|43456.4|43436.4|0
1639128600000|2021-12-10 09:30:00|43454.2|43434.2|43448.9|43428.9|43454.2|43434.2|43448.9|43428.9|7
1639128610000|2021-12-10 09:30:10|43451.1|43431.1|43451.4|43431.4|43451.4|43431.4|43446.7|43426.7|1
1639128620000|2021-12-10 09:30:20|43446.7|43426.7|43446.4|43426.4|43446.7|43426.7|43446.4|43426.4|7
1639128640000|2021-12-10 09:30:40|43443.9|43423.9|43443.9|43423.9|43443.9|43423.9|43443.9|43423.9|8
1639128660000|2021-12-10 09:31:00|||||||||1
1639128670000|2021-12-10 09:31:10|43438.6|43418.6|43438.6|43418.6|43438.6|43418.6|43438.6|43418.6|12
1639128690000|2021-12-10 09:31:30|43436.7|43416.7|43438.9|43418.9|43438.9|43418.9|43436.7|43416.7|0
1639128700000|2021-12-10 09:31:40|43441.4|43421.4|43443.9|43423.9|43443.9|43423.9|43441.4|43421.4|2
1639128710000|2021-12-10 09:31:50|43446.4|43426.4|43448.9|43428.9|43448.9|43428.9|43446.4|43426.4|0
1639128720000|2021-12-10 09:32:00|43451.4|43431.4|43456.1|43436.1|43456.1|43436.1|43448.9|43428.9|3
1639128730000|2021-12-10 09:32:10|43458.3|43438.3|43456.1|43436.1|43458.6|43438.6|43456.1|43436.1|1
1639128740000|2021-12-10 09:32:20|43446.4|43426.4|43448.9|43428.9|43448.9|43428.9|43446.4|43426.4|5
1639128750000|2021-12-10 09:32:30|43446.7|43426.7|43446.4|43426.4|43446.7|43426.7|43446.4|43426.4|1
1639128760000|2021-12-10 09:32:40|43444.2|43424.2|43443.9|43423.9|43444.2|43424.2|43443.9|43423.9|0
1639128770000|2021-12-10 09:32:50|||||||||1
1639128790000|2021-12-10 09:33:10|43441.4|43421.4|43441.4|43421.4|43441.4|43421.4|43441.4|43421.4|1
1639128840000|2021-12-10 09:34:00|43441.1|43421.1|43436.7|43416.7|43441.1|43421.1|43436.7|43416.7|4
1639128850000|2021-12-10 09:34:10|||||||||2
1639128860000|2021-12-10 09:34:20|43438.9|43418.9|43438.9|43418.9|43438.9|43418.9|43438.9|43418.9|0
1639128870000|2021-12-10 09:34:30|43436.4|43416.4|43436.4|43416.4|43436.4|43416.4|43436.4|43416.4|1
1639128880000|2021-12-10 09:34:40|43436.7|43416.7|43436.7|43416.7|43436.7|43416.7|43436.7|43416.7|4
1639128890000|2021-12-10 09:34:50|43436.4|43416.4|43436.4|43416.4|43436.4|43416.4|43436.4|43416.4|1
1639128900000|2021-12-10 09:35:00|43438.6|43418.6|43443.6|43423.6|43443.6|43423.6|43438.6|43418.6|4
1639128910000|2021-12-10 09:35:10|43443.9|43423.9|43443.9|43423.9|43443.9|43423.9|43443.9|43423.9|0
1639128930000|2021-12-10 09:35:30|43448.9|43428.9|43448.9|43428.9|43448.9|43428.9|43448.9|43428.9|1
1639128960000|2021-12-10 09:36:00|43451.1|43431.1|43453.9|43433.9|43453.9|43433.9|43451.1|43431.1|1
1639128970000|2021-12-10 09:36:10|43456.1|43436.1|43456.1|43436.1|43456.1|43436.1|43456.1|43436.1|1
1639128990000|2021-12-10 09:36:30|43460.5|43440.5|43468.6|43448.6|43468.6|43448.6|43460.5|43440.5|4
1639129000000|2021-12-10 09:36:40|43471.1|43451.1|43458.9|43438.9|43471.4|43451.4|43458.9|43438.9|3
1639129060000|2021-12-10 09:37:40|43456.4|43436.4|43453.9|43433.9|43456.4|43436.4|43453.9|43433.9|3
1639129080000|2021-12-10 09:38:00|43456.4|43436.4|43458.9|43438.9|43458.9|43438.9|43456.4|43436.4|1
1639129090000|2021-12-10 09:38:10|43456.4|43436.4|43454.2|43434.2|43456.4|43436.4|43454.2|43434.2|2
1639129100000|2021-12-10 09:38:20|43456.4|43436.4|43456.4|43436.4|43456.4|43436.4|43454.2|43434.2|0
1639129110000|2021-12-10 09:38:30|43458.9|43438.9|43458.9|43438.9|43458.9|43438.9|43458.9|43438.9|3
1639129120000|2021-12-10 09:38:40|43461.4|43441.4|43468.9|43448.9|43468.9|43448.9|43461.4|43441.4|0
1639129130000|2021-12-10 09:38:50|43471.1|43451.1|43471.1|43451.1|43471.1|43451.1|43471.1|43451.1|2
1639129140000|2021-12-10 09:39:00|43473.9|43453.9|43478.9|43458.9|43478.9|43458.9|43473.9|43453.9|3
1639129150000|2021-12-10 09:39:10|43491.7|43471.7|43493.9|43473.9|43496.4|43476.4|43491.7|43471.7|4
1639129160000|2021-12-10 09:39:20|43496.4|43476.4|43501.4|43481.4|43501.4|43481.4|43496.4|43476.4|5
1639129170000|2021-12-10 09:39:30|43503.6|43483.6|43503.9|43483.9|43503.9|43483.9|43503.6|43483.6|1
1639129190000|2021-12-10 09:39:50|43501.4|43481.4|43501.4|43481.4|43501.4|43481.4|43501.4|43481.4|5
1639129200000|2021-12-10 09:40:00|43498.9|43478.9|43491.7|43471.7|43498.9|43478.9|43491.7|43471.7|4
1639129210000|2021-12-10 09:40:10|43491.4|43471.4|43491.4|43471.4|43491.4|43471.4|43491.4|43471.4|0
1639129230000|2021-12-10 09:40:30|43488.9|43468.9|43488.9|43468.9|43488.9|43468.9|43488.9|43468.9|3
1639129240000|2021-12-10 09:40:40|43486.4|43466.4|43486.4|43466.4|43486.4|43466.4|43486.4|43466.4|2
1639129250000|2021-12-10 09:40:50|43483.9|43463.9|43483.9|43463.9|43483.9|43463.9|43483.9|43463.9|2
1639129260000|2021-12-10 09:41:00|43483.3|43463.3|43481.4|43461.4|43483.3|43463.3|43478.9|43458.9|3
1639129270000|2021-12-10 09:41:10|43483.6|43463.6|43488.9|43468.9|43488.9|43468.9|43483.6|43463.6|2
1639129280000|2021-12-10 09:41:20|43491.1|43471.1|43493.9|43473.9|43493.9|43473.9|43491.1|43471.1|1
1639129290000|2021-12-10 09:41:30|||||||||1
1639129310000|2021-12-10 09:41:50|43491.4|43471.4|43488.9|43468.9|43491.4|43471.4|43488.9|43468.9|2
1639129320000|2021-12-10 09:42:00|43491.4|43471.4|43493.9|43473.9|43493.9|43473.9|43491.4|43471.4|0
1639129330000|2021-12-10 09:42:10|43491.4|43471.4|43491.4|43471.4|43491.4|43471.4|43491.4|43471.4|1
1639129350000|2021-12-10 09:42:30|||||||||1
1639129360000|2021-12-10 09:42:40|43493.9|43473.9|43488.9|43468.9|43493.9|43473.9|43488.9|43468.9|1
1639129390000|2021-12-10 09:43:10|43486.4|43466.4|43483.9|43463.9|43486.4|43466.4|43483.9|43463.9|2
1639129440000|2021-12-10 09:44:00|||||||||5
1639129450000|2021-12-10 09:44:10|43486.1|43466.1|43488.9|43468.9|43488.9|43468.9|43486.1|43466.1|3
1639129470000|2021-12-10 09:44:30|43486.7|43466.7|43483.9|43463.9|43486.7|43466.7|43483.9|43463.9|0
1639129480000|2021-12-10 09:44:40|43488.9|43468.9|43491.1|43471.1|43491.1|43471.1|43488.9|43468.9|6
1639129490000|2021-12-10 09:44:50|43491.4|43471.4|43491.4|43471.4|43491.4|43471.4|43491.4|43471.4|2
1639129500000|2021-12-10 09:45:00|43488.9|43468.9|43488.9|43468.9|43488.9|43468.9|43488.9|43468.9|2
1639129510000|2021-12-10 09:45:10|43491.1|43471.1|43488.9|43468.9|43491.4|43471.4|43488.9|43468.9|1
1639129520000|2021-12-10 09:45:20|43491.4|43471.4|43491.4|43471.4|43491.4|43471.4|43491.4|43471.4|2
1639129550000|2021-12-10 09:45:50|43493.9|43473.9|43488.9|43468.9|43493.9|43473.9|43486.7|43466.7|13
1639129560000|2021-12-10 09:46:00|43489.2|43469.2|43493.9|43473.9|43494.2|43474.2|43489.2|43469.2|5
1639129570000|2021-12-10 09:46:10|43493.6|43473.6|43493.9|43473.9|43493.9|43473.9|43488.9|43468.9|1
1639129580000|2021-12-10 09:46:20|||||||||1
1639129610000|2021-12-10 09:46:50|43496.4|43476.4|43491.4|43471.4|43496.4|43476.4|43491.4|43471.4|1
1639129620000|2021-12-10 09:47:00|43488.9|43468.9|43486.4|43466.4|43488.9|43468.9|43486.4|43466.4|3
1639129630000|2021-12-10 09:47:10|43483.9|43463.9|43483.9|43463.9|43483.9|43463.9|43483.9|43463.9|1
1639129640000|2021-12-10 09:47:20|43481.4|43461.4|43478.9|43458.9|43481.4|43461.4|43478.9|43458.9|3
1639129650000|2021-12-10 09:47:30|43478.6|43458.6|43478.9|43458.9|43478.9|43458.9|43478.6|43458.6|2
1639129660000|2021-12-10 09:47:40|43481.1|43461.1|43481.1|43461.1|43483.3|43463.3|43481.1|43461.1|1
1639129670000|2021-12-10 09:47:50|43483.6|43463.6|43481.1|43461.1|43483.6|43463.6|43481.1|43461.1|2
1639129680000|2021-12-10 09:48:00|43483.9|43463.9|43478.9|43458.9|43483.9|43463.9|43478.9|43458.9|1
1639129690000|2021-12-10 09:48:10|43481.1|43461.1|43483.9|43463.9|43483.9|43463.9|43481.1|43461.1|1
1639129700000|2021-12-10 09:48:20|43478.9|43458.9|43478.9|43458.9|43478.9|43458.9|43478.9|43458.9|6
1639129720000|2021-12-10 09:48:40|43476.4|43456.4|43476.4|43456.4|43476.4|43456.4|43476.4|43456.4|3
1639129730000|2021-12-10 09:48:50|43478.9|43458.9|43478.9|43458.9|43478.9|43458.9|43478.9|43458.9|1
1639129740000|2021-12-10 09:49:00|43481.1|43461.1|43490.8|43470.8|43490.8|43470.8|43481.1|43461.1|3
1639129750000|2021-12-10 09:49:10|43491.1|43471.1|43488.6|43468.6|43491.1|43471.1|43488.6|43468.6|0
1639129760000|2021-12-10 09:49:20|43483.9|43463.9|43481.4|43461.4|43483.9|43463.9|43481.4|43461.4|0
1639129770000|2021-12-10 09:49:30|43483.9|43463.9|43474.2|43454.2|43483.9|43463.9|43473.9|43453.9|5
1639129780000|2021-12-10 09:49:40|43476.4|43456.4|43483.9|43463.9|43493.6|43473.6|43476.4|43456.4|6
1639129790000|2021-12-10 09:49:50|43486.4|43466.4|43488.9|43468.9|43488.9|43468.9|43486.4|43466.4|1
1639129810000|2021-12-10 09:50:10|43491.1|43471.1|43493.9|43473.9|43493.9|43473.9|43491.1|43471.1|0
1639129820000|2021-12-10 09:50:20|43496.1|43476.1|43501.1|43481.1|43503.6|43483.6|43496.1|43476.1|3
1639129830000|2021-12-10 09:50:30|43498.9|43478.9|43498.9|43478.9|43498.9|43478.9|43498.9|43478.9|2
1639129840000|2021-12-10 09:50:40|43493.9|43473.9|43493.9|43473.9|43493.9|43473.9|43493.9|43473.9|0
1639129850000|2021-12-10 09:50:50|43491.4|43471.4|43491.4|43471.4|43491.4|43471.4|43491.4|43471.4|0
1639129860000|2021-12-10 09:51:00|43489.2|43469.2|43498.9|43478.9|43498.9|43478.9|43489.2|43469.2|2
1639129880000|2021-12-10 09:51:20|43496.7|43476.7|43496.4|43476.4|43496.7|43476.7|43496.4|43476.4|0
1639129890000|2021-12-10 09:51:30|43493.9|43473.9|43493.9|43473.9|43493.9|43473.9|43493.9|43473.9|0
1639129900000|2021-12-10 09:51:40|43496.1|43476.1|43503.9|43483.9|43503.9|43483.9|43496.1|43476.1|0
1639129910000|2021-12-10 09:51:50|43506.1|43486.1|43508.6|43488.6|43508.6|43488.6|43506.1|43486.1|3
1639129920000|2021-12-10 09:52:00|43508.9|43488.9|43508.9|43488.9|43508.9|43488.9|43508.9|43488.9|3
1639129930000|2021-12-10 09:52:10|43511.4|43491.4|43511.4|43491.4|43513.9|43493.9|43511.4|43491.4|4
1639129940000|2021-12-10 09:52:20|43508.9|43488.9|43508.9|43488.9|43508.9|43488.9|43508.9|43488.9|0
1639129950000|2021-12-10 09:52:30|43506.7|43486.7|43506.4|43486.4|43506.7|43486.7|43506.4|43486.4|0
1639129960000|2021-12-10 09:52:40|43503.9|43483.9|43497|43477|43503.9|43483.9|43497|43477|1
1639129970000|2021-12-10 09:52:50|43498.9|43478.9|43496.4|43476.4|43498.9|43478.9|43496.4|43476.4|0
1639129980000|2021-12-10 09:53:00|43493.9|43473.9|43496.4|43476.4|43496.4|43476.4|43493.9|43473.9|0
1639130010000|2021-12-10 09:53:30|43494.2|43474.2|43493.9|43473.9|43494.2|43474.2|43491.4|43471.4|3
1639130020000|2021-12-10 09:53:40|43489.2|43469.2|43486.4|43466.4|43489.2|43469.2|43486.1|43466.1|3
1639130030000|2021-12-10 09:53:50|43483.9|43463.9|43478.9|43458.9|43483.9|43463.9|43478.9|43458.9|10
1639130040000|2021-12-10 09:54:00|43483.9|43463.9|43483.9|43463.9|43483.9|43463.9|43483.9|43463.9|1
1639130050000|2021-12-10 09:54:10|43478.9|43458.9|43478.9|43458.9|43478.9|43458.9|43478.9|43458.9|1
1639130060000|2021-12-10 09:54:20|43481.1|43461.1|43478.9|43458.9|43481.4|43461.4|43478.9|43458.9|3
1639130070000|2021-12-10 09:54:30|43476.7|43456.7|43473.9|43453.9|43476.7|43456.7|43473.9|43453.9|5
1639130080000|2021-12-10 09:54:40|43471.7|43451.7|43471.7|43451.7|43471.7|43451.7|43471.7|43451.7|0
1639130090000|2021-12-10 09:54:50|43473.6|43453.6|43473.9|43453.9|43473.9|43453.9|43473.6|43453.6|1
1639130100000|2021-12-10 09:55:00|43471.7|43451.7|43471.4|43451.4|43473.9|43453.9|43471.4|43451.4|1
1639130110000|2021-12-10 09:55:10|43473.9|43453.9|43473.9|43453.9|43473.9|43453.9|43473.9|43453.9|0
1639130130000|2021-12-10 09:55:30|||||||||1
1639130150000|2021-12-10 09:55:50|43478.9|43458.9|43478.9|43458.9|43478.9|43458.9|43478.9|43458.9|1
1639130170000|2021-12-10 09:56:10|43476.7|43456.7|43473.9|43453.9|43476.7|43456.7|43473.9|43453.9|0
1639130200000|2021-12-10 09:56:40|43474.2|43454.2|43478.9|43458.9|43478.9|43458.9|43474.2|43454.2|1
1639130210000|2021-12-10 09:56:50|43476.4|43456.4|43478.9|43458.9|43478.9|43458.9|43476.4|43456.4|2
1639130230000|2021-12-10 09:57:10|43476.4|43456.4|43476.4|43456.4|43476.4|43456.4|43476.4|43456.4|1
1639130240000|2021-12-10 09:57:20|43478.6|43458.6|43478.6|43458.6|43478.6|43458.6|43478.6|43458.6|0
1639130250000|2021-12-10 09:57:30|43478.9|43458.9|43478.9|43458.9|43478.9|43458.9|43476.1|43456.1|2
1639130260000|2021-12-10 09:57:40|43483.9|43463.9|43483.9|43463.9|43483.9|43463.9|43483.9|43463.9|5
1639130270000|2021-12-10 09:57:50|43486.4|43466.4|43483.9|43463.9|43486.4|43466.4|43483.9|43463.9|2
1639130290000|2021-12-10 09:58:10|43481.7|43461.7|43479.2|43459.2|43481.7|43461.7|43471.4|43451.4|8
1639130300000|2021-12-10 09:58:20|43478.9|43458.9|43478.9|43458.9|43478.9|43458.9|43478.9|43458.9|0
1639130310000|2021-12-10 09:58:30|||||||||1
1639130320000|2021-12-10 09:58:40|43481.1|43461.1|43488.9|43468.9|43488.9|43468.9|43481.1|43461.1|2
1639130330000|2021-12-10 09:58:50|43493.3|43473.3|43486.4|43466.4|43498.9|43478.9|43486.4|43466.4|5
1639130340000|2021-12-10 09:59:00|43488.6|43468.6|43496.7|43476.7|43496.7|43476.7|43488.6|43468.6|3
1639130350000|2021-12-10 09:59:10|43499.2|43479.2|43501.7|43481.7|43501.7|43481.7|43499.2|43479.2|0
1639130360000|2021-12-10 09:59:20|43503.9|43483.9|43498.9|43478.9|43503.9|43483.9|43496.4|43476.4|4
1639130370000|2021-12-10 09:59:30|||||||||3
1639130380000|2021-12-10 09:59:40|43503.6|43483.6|43503.9|43483.9|43503.9|43483.9|43503.6|43483.6|0
1639130390000|2021-12-10 09:59:50|43501.7|43481.7|43503.9|43483.9|43503.9|43483.9|43498.9|43478.9|4
1639130400000|2021-12-10 10:00:00|43501.4|43481.4|43506.1|43486.1|43506.1|43486.1|43501.4|43481.4|2
1639130410000|2021-12-10 10:00:10|43506.4|43486.4|43501.4|43481.4|43506.4|43486.4|43501.4|43481.4|1
1639130420000|2021-12-10 10:00:20|||||||||2
1639130430000|2021-12-10 10:00:30|43496.4|43476.4|43489.2|43469.2|43496.4|43476.4|43489.2|43469.2|5
1639130440000|2021-12-10 10:00:40|43491.1|43471.1|43496.4|43476.4|43496.4|43476.4|43491.1|43471.1|1
1639130470000|2021-12-10 10:01:10|||||||||2
1639130480000|2021-12-10 10:01:20|43498.6|43478.6|43501.4|43481.4|43501.4|43481.4|43498.6|43478.6|4
1639130490000|2021-12-10 10:01:30|43506.4|43486.4|43506.4|43486.4|43506.4|43486.4|43506.4|43486.4|4
1639130500000|2021-12-10 10:01:40|43504.2|43484.2|43503.9|43483.9|43504.2|43484.2|43503.9|43483.9|3
1639130510000|2021-12-10 10:01:50|43501.4|43481.4|43496.7|43476.7|43501.4|43481.4|43496.7|43476.7|4
1639130520000|2021-12-10 10:02:00|43494.2|43474.2|43498.9|43478.9|43498.9|43478.9|43493.9|43473.9|3
1639130540000|2021-12-10 10:02:20|43496.4|43476.4|43496.4|43476.4|43496.4|43476.4|43496.4|43476.4|0
1639130550000|2021-12-10 10:02:30|43493.9|43473.9|43493.9|43473.9|43493.9|43473.9|43493.9|43473.9|1
1639130560000|2021-12-10 10:02:40|43486.7|43466.7|43488.9|43468.9|43488.9|43468.9|43486.7|43466.7|0
1639130580000|2021-12-10 10:03:00|43483.9|43463.9|43483.9|43463.9|43483.9|43463.9|43483.9|43463.9|1
1639130600000|2021-12-10 10:03:20|43481.7|43461.7|43481.7|43461.7|43481.7|43461.7|43481.7|43461.7|0
1639130610000|2021-12-10 10:03:30|43481.4|43461.4|43481.4|43461.4|43481.4|43461.4|43481.4|43461.4|0
1639130630000|2021-12-10 10:03:50|43478.9|43458.9|43478.9|43458.9|43478.9|43458.9|43478.9|43458.9|0
1639130650000|2021-12-10 10:04:10|43478.6|43458.6|43476.4|43456.4|43478.6|43458.6|43476.4|43456.4|1
1639130660000|2021-12-10 10:04:20|||||||||1
1639130670000|2021-12-10 10:04:30|43474.2|43454.2|43473.9|43453.9|43474.2|43454.2|43473.9|43453.9|0
1639130680000|2021-12-10 10:04:40|43476.1|43456.1|43473.9|43453.9|43476.1|43456.1|43473.9|43453.9|1
1639130710000|2021-12-10 10:05:10|43471.7|43451.7|43468.9|43448.9|43471.7|43451.7|43468.9|43448.9|3
1639130720000|2021-12-10 10:05:20|43471.4|43451.4|43471.4|43451.4|43473.6|43453.6|43471.4|43451.4|0
1639130740000|2021-12-10 10:05:40|43469.2|43449.2|43468.9|43448.9|43469.2|43449.2|43468.9|43448.9|0
1639130760000|2021-12-10 10:06:00|43471.4|43451.4|43473.9|43453.9|43473.9|43453.9|43471.4|43451.4|1
1639130820000|2021-12-10 10:07:00|43471.7|43451.7|43468.9|43448.9|43471.7|43451.7|43468.9|43448.9|1
1639130830000|2021-12-10 10:07:10|43471.1|43451.1|43468.9|43448.9|43471.4|43451.4|43468.9|43448.9|0
1639130840000|2021-12-10 10:07:20|43469.5|43449.5|43469.5|43449.5|43469.5|43449.5|43469.5|43449.5|20
1639130890000|2021-12-10 10:08:10|43469.2|43449.2|43469.5|43449.5|43469.5|43449.5|43469.2|43449.2|1
1639130900000|2021-12-10 10:08:20|43471.7|43451.7|43469.5|43449.5|43471.7|43451.7|43469.5|43449.5|1
1639130950000|2021-12-10 10:09:10|43472|43452|43472|43452|43472|43452|43472|43452|2
1639130960000|2021-12-10 10:09:20|||||||||1
1639130970000|2021-12-10 10:09:30|43472.3|43452.3|43472|43452|43474.5|43454.5|43472|43452|1
1639130980000|2021-12-10 10:09:40|||||||||1
1639130990000|2021-12-10 10:09:50|43469.5|43449.5|43469.5|43449.5|43469.5|43449.5|43469.5|43449.5|4
1639131000000|2021-12-10 10:10:00|43465.2|43445.2|43459.5|43439.5|43465.2|43445.2|43459.5|43439.5|6
1639131010000|2021-12-10 10:10:10|43457.3|43437.3|43457.3|43437.3|43457.3|43437.3|43457.3|43437.3|7
1639131020000|2021-12-10 10:10:20|43457|43437|43457|43437|43457|43437|43457|43437|0
1639131070000|2021-12-10 10:11:10|43454.8|43434.8|43454.5|43434.5|43454.8|43434.8|43454.5|43434.5|1
1639131090000|2021-12-10 10:11:30|43452.3|43432.3|43454.5|43434.5|43454.5|43434.5|43452.3|43432.3|0
1639131100000|2021-12-10 10:11:40|43452.3|43432.3|43444.5|43424.5|43452.3|43432.3|43444.5|43424.5|2
1639131110000|2021-12-10 10:11:50|43442.3|43422.3|43442|43422|43442.3|43422.3|43442|43422|0
1639131120000|2021-12-10 10:12:00|43439.5|43419.5|43442|43422|43442|43422|43439.5|43419.5|12
1639131130000|2021-12-10 10:12:10|43439.8|43419.8|43442|43422|43442|43422|43439.8|43419.8|5
1639131140000|2021-12-10 10:12:20|43439.5|43419.5|43441.7|43421.7|43442|43422|43439.5|43419.5|0
1639131150000|2021-12-10 10:12:30|43442|43422|43439.5|43419.5|43442|43422|43439.5|43419.5|1
1639131160000|2021-12-10 10:12:40|43437.3|43417.3|43434.5|43414.5|43437.3|43417.3|43434.5|43414.5|2
1639131170000|2021-12-10 10:12:50|43429.8|43409.8|43424.5|43404.5|43432|43412|43424.5|43404.5|12
1639131180000|2021-12-10 10:13:00|43426.7|43406.7|43424.8|43404.8|43426.7|43406.7|43424.5|43404.5|1
1639131190000|2021-12-10 10:13:10|43424.5|43404.5|43434.5|43414.5|43434.5|43414.5|43424.5|43404.5|4
1639131200000|2021-12-10 10:13:20|43437|43417|43434.5|43414.5|43437|43417|43434.5|43414.5|1
1639131210000|2021-12-10 10:13:30|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|2
1639131220000|2021-12-10 10:13:40|43427|43407|43427|43407|43427|43407|43427|43407|0
1639131230000|2021-12-10 10:13:50|43424.8|43404.8|43424.5|43404.5|43424.8|43404.8|43424.5|43404.5|0
1639131240000|2021-12-10 10:14:00|43427|43407|43427|43407|43427|43407|43427|43407|2
1639131250000|2021-12-10 10:14:10|43432|43412|43432|43412|43432|43412|43432|43412|1
1639131280000|2021-12-10 10:14:40|43429.5|43409.5|43429.5|43409.5|43432|43412|43429.5|43409.5|0
1639131290000|2021-12-10 10:14:50|43432|43412|43432|43412|43432|43412|43432|43412|3
1639131300000|2021-12-10 10:15:00|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|43432|43412|2
1639131320000|2021-12-10 10:15:20|43436.7|43416.7|43434.5|43414.5|43436.7|43416.7|43434.5|43414.5|2
1639131330000|2021-12-10 10:15:30|43432|43412|43432|43412|43432|43412|43432|43412|3
1639131340000|2021-12-10 10:15:40|43431.7|43411.7|43427|43407|43431.7|43411.7|43427|43407|2
1639131350000|2021-12-10 10:15:50|43424.8|43404.8|43427|43407|43427|43407|43424.8|43404.8|1
1639131360000|2021-12-10 10:16:00|43424.5|43404.5|43424.5|43404.5|43424.5|43404.5|43424.5|43404.5|3
1639131400000|2021-12-10 10:16:40|43427|43407|43429.5|43409.5|43429.5|43409.5|43427|43407|3
1639131420000|2021-12-10 10:17:00|43431.7|43411.7|43441.7|43421.7|43441.7|43421.7|43431.7|43411.7|6
1639131430000|2021-12-10 10:17:10|||||||||1
1639131450000|2021-12-10 10:17:30|43444.2|43424.2|43444.2|43424.2|43444.2|43424.2|43444.2|43424.2|1
1639131470000|2021-12-10 10:17:50|43446.4|43426.4|43449.2|43429.2|43449.2|43429.2|43446.4|43426.4|4
1639131480000|2021-12-10 10:18:00|43451.7|43431.7|43449.5|43429.5|43452|43432|43449.5|43429.5|7
1639131490000|2021-12-10 10:18:10|43447.3|43427.3|43447|43427|43447.3|43427.3|43447|43427|1
1639131500000|2021-12-10 10:18:20|43444.8|43424.8|43442|43422|43444.8|43424.8|43442|43422|3
1639131530000|2021-12-10 10:18:50|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|0
1639131540000|2021-12-10 10:19:00|43442|43422|43442|43422|43442|43422|43442|43422|0
1639131550000|2021-12-10 10:19:10|43437|43417|43439.5|43419.5|43439.5|43419.5|43437|43417|3
1639131560000|2021-12-10 10:19:20|43437.3|43417.3|43437|43417|43437.3|43417.3|43437|43417|0
1639131570000|2021-12-10 10:19:30|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|2
1639131580000|2021-12-10 10:19:40|43432|43412|43427|43407|43432|43412|43427|43407|1
1639131590000|2021-12-10 10:19:50|43424.5|43404.5|43434.2|43414.2|43434.2|43414.2|43424.5|43404.5|4
1639131600000|2021-12-10 10:20:00|43434.5|43414.5|43427|43407|43434.5|43414.5|43427|43407|1
1639131610000|2021-12-10 10:20:10|43424.5|43404.5|43427|43407|43427|43407|43424.5|43404.5|3
1639131630000|2021-12-10 10:20:30|43429.5|43409.5|43429.5|43409.5|43432|43412|43429.5|43409.5|1
1639131650000|2021-12-10 10:20:50|43434.2|43414.2|43434.5|43414.5|43434.5|43414.5|43434.2|43414.2|2
1639131660000|2021-12-10 10:21:00|43438.9|43418.9|43439.5|43419.5|43439.5|43419.5|43438.9|43418.9|1
1639131670000|2021-12-10 10:21:10|43437.3|43417.3|43434.5|43414.5|43437.3|43417.3|43434.5|43414.5|0
1639131690000|2021-12-10 10:21:30|43436.7|43416.7|43434.5|43414.5|43437|43417|43434.5|43414.5|0
1639131700000|2021-12-10 10:21:40|||||||||1
1639131710000|2021-12-10 10:21:50|43432.3|43412.3|43434.5|43414.5|43434.5|43414.5|43432.3|43412.3|1
1639131720000|2021-12-10 10:22:00|43437|43417|43437|43417|43437|43417|43437|43417|3
1639131760000|2021-12-10 10:22:40|43434.8|43414.8|43434.5|43414.5|43434.8|43414.8|43434.5|43414.5|0
1639131770000|2021-12-10 10:22:50|||||||||1
1639131780000|2021-12-10 10:23:00|43436.7|43416.7|43437|43417|43437|43417|43436.7|43416.7|0
1639131820000|2021-12-10 10:23:40|43417|43397|43417|43397|43417.3|43397.3|43417|43397|5
1639131830000|2021-12-10 10:23:50|||||||||2
1639131840000|2021-12-10 10:24:00|43414.5|43394.5|43414.5|43394.5|43414.5|43394.5|43414.5|43394.5|1
1639131850000|2021-12-10 10:24:10|43412.3|43392.3|43412|43392|43412.3|43392.3|43412|43392|2
1639131860000|2021-12-10 10:24:20|43417|43397|43417|43397|43417|43397|43417|43397|5
1639131880000|2021-12-10 10:24:40|43419.2|43399.2|43417|43397|43419.2|43399.2|43417|43397|1
1639131890000|2021-12-10 10:24:50|43419.2|43399.2|43419.5|43399.5|43419.5|43399.5|43419.2|43399.2|0
1639131900000|2021-12-10 10:25:00|43417.3|43397.3|43417|43397|43417.3|43397.3|43417|43397|0
1639131910000|2021-12-10 10:25:10|43414.5|43394.5|43417|43397|43417|43397|43414.5|43394.5|6
1639131920000|2021-12-10 10:25:20|43414.8|43394.8|43404.5|43384.5|43414.8|43394.8|43404.5|43384.5|8
1639131930000|2021-12-10 10:25:30|43384.8|43364.8|43382|43362|43384.8|43364.8|43379.2|43359.2|14
1639131940000|2021-12-10 10:25:40|43379.8|43359.8|43377|43357|43379.8|43359.8|43377|43357|1
1639131950000|2021-12-10 10:25:50|43379.5|43359.5|43379.5|43359.5|43379.5|43359.5|43372|43352|7
1639131960000|2021-12-10 10:26:00|43379.2|43359.2|43382|43362|43382|43362|43379.2|43359.2|3
1639131970000|2021-12-10 10:26:10|43384.2|43364.2|43384.5|43364.5|43384.5|43364.5|43384.2|43364.2|3
1639131980000|2021-12-10 10:26:20|43387|43367|43387|43367|43387|43367|43387|43367|3
1639131990000|2021-12-10 10:26:30|43384.5|43364.5|43389.5|43369.5|43389.5|43369.5|43384.5|43364.5|1
1639132000000|2021-12-10 10:26:40|43379.5|43359.5|43379.5|43359.5|43379.5|43359.5|43379.5|43359.5|3
1639132010000|2021-12-10 10:26:50|43377|43357|43376.7|43356.7|43377|43357|43376.7|43356.7|3
1639132020000|2021-12-10 10:27:00|43377|43357|43379.2|43359.2|43379.2|43359.2|43376.4|43356.4|1
1639132030000|2021-12-10 10:27:10|43377.3|43357.3|43374.5|43354.5|43377.3|43357.3|43374.2|43354.2|1
1639132040000|2021-12-10 10:27:20|43374.2|43354.2|43374.5|43354.5|43374.5|43354.5|43374.2|43354.2|3
1639132050000|2021-12-10 10:27:30|43372|43352|43377|43357|43377|43357|43372|43352|4
1639132060000|2021-12-10 10:27:40|43379.5|43359.5|43379.5|43359.5|43379.5|43359.5|43379.5|43359.5|1
1639132070000|2021-12-10 10:27:50|43381.7|43361.7|43382|43362|43382|43362|43381.7|43361.7|1
1639132080000|2021-12-10 10:28:00|43379.8|43359.8|43384.5|43364.5|43384.5|43364.5|43379.5|43359.5|2
1639132090000|2021-12-10 10:28:10|43386.7|43366.7|43394.5|43374.5|43394.5|43374.5|43386.7|43366.7|8
1639132100000|2021-12-10 10:28:20|43396.7|43376.7|43412|43392|43412|43392|43396.7|43376.7|1
1639132110000|2021-12-10 10:28:30|43414.5|43394.5|43419.2|43399.2|43419.2|43399.2|43414.5|43394.5|6
1639132120000|2021-12-10 10:28:40|43417|43397|43416.7|43396.7|43417|43397|43416.7|43396.7|0
1639132130000|2021-12-10 10:28:50|43419.2|43399.2|43419.2|43399.2|43419.2|43399.2|43419.2|43399.2|2
1639132140000|2021-12-10 10:29:00|43416.7|43396.7|43417|43397|43417|43397|43416.7|43396.7|4
1639132150000|2021-12-10 10:29:10|43399.5|43379.5|43397|43377|43399.5|43379.5|43397|43377|4
1639132160000|2021-12-10 10:29:20|43394.5|43374.5|43392.3|43372.3|43397|43377|43392.3|43372.3|2
1639132170000|2021-12-10 10:29:30|43387|43367|43387|43367|43387|43367|43387|43367|1
1639132180000|2021-12-10 10:29:40|43389.5|43369.5|43389.5|43369.5|43389.5|43369.5|43389.5|43369.5|2
1639132190000|2021-12-10 10:29:50|43397|43377|43399.5|43379.5|43399.5|43379.5|43394.5|43374.5|4
1639132200000|2021-12-10 10:30:00|43399.2|43379.2|43409.5|43389.5|43409.5|43389.5|43399.2|43379.2|6
1639132210000|2021-12-10 10:30:10|43409.8|43389.8|43416.4|43396.4|43416.4|43396.4|43409.8|43389.8|3
1639132220000|2021-12-10 10:30:20|43417|43397|43414.5|43394.5|43417|43397|43412|43392|7
1639132230000|2021-12-10 10:30:30|||||||||2
1639132240000|2021-12-10 10:30:40|43414.2|43394.2|43414.2|43394.2|43414.2|43394.2|43414.2|43394.2|0
1639132250000|2021-12-10 10:30:50|43412|43392|43409.5|43389.5|43412|43392|43409.5|43389.5|3
1639132260000|2021-12-10 10:31:00|43407|43387|43407|43387|43407|43387|43407|43387|3
1639132270000|2021-12-10 10:31:10|43404.5|43384.5|43404.5|43384.5|43404.5|43384.5|43404.5|43384.5|1
1639132280000|2021-12-10 10:31:20|43402|43382|43402|43382|43402|43382|43402|43382|0
1639132310000|2021-12-10 10:31:50|||||||||1
1639132330000|2021-12-10 10:32:10|43399.8|43379.8|43402|43382|43402|43382|43399.5|43379.5|3
1639132340000|2021-12-10 10:32:20|43402.3|43382.3|43401.7|43381.7|43402.3|43382.3|43401.7|43381.7|2
1639132380000|2021-12-10 10:33:00|43402|43382|43402|43382|43402|43382|43402|43382|0
1639132390000|2021-12-10 10:33:10|43404.5|43384.5|43404.2|43384.2|43404.5|43384.5|43404.2|43384.2|2
1639132400000|2021-12-10 10:33:20|43399.5|43379.5|43399.5|43379.5|43399.8|43379.8|43399.5|43379.5|3
1639132410000|2021-12-10 10:33:30|43397.3|43377.3|43399.5|43379.5|43399.5|43379.5|43397|43377|2
1639132420000|2021-12-10 10:33:40|43402|43382|43402|43382|43402|43382|43402|43382|2
1639132440000|2021-12-10 10:34:00|43404.5|43384.5|43407|43387|43407|43387|43404.5|43384.5|4
1639132450000|2021-12-10 10:34:10|||||||||2
1639132490000|2021-12-10 10:34:50|43409.2|43389.2|43409.5|43389.5|43409.5|43389.5|43409.2|43389.2|0
1639132500000|2021-12-10 10:35:00|43407|43387|43404.5|43384.5|43407|43387|43404.5|43384.5|7
1639132510000|2021-12-10 10:35:10|43399.5|43379.5|43397|43377|43399.5|43379.5|43397|43377|1
1639132530000|2021-12-10 10:35:30|43394.5|43374.5|43397|43377|43397|43377|43394.5|43374.5|3
1639132550000|2021-12-10 10:35:50|43392|43372|43392|43372|43392|43372|43392|43372|1
1639132560000|2021-12-10 10:36:00|||||||||1
1639132590000|2021-12-10 10:36:30|43394.5|43374.5|43394.5|43374.5|43394.5|43374.5|43394.5|43374.5|1
1639132600000|2021-12-10 10:36:40|43396.7|43376.7|43399.5|43379.5|43399.5|43379.5|43396.7|43376.7|0
1639132620000|2021-12-10 10:37:00|43402|43382|43404.5|43384.5|43404.5|43384.5|43402|43382|1
1639132630000|2021-12-10 10:37:10|43404.2|43384.2|43404.5|43384.5|43404.5|43384.5|43404.2|43384.2|0
1639132640000|2021-12-10 10:37:20|43404.2|43384.2|43412|43392|43412|43392|43404.2|43384.2|1
1639132660000|2021-12-10 10:37:40|43409.5|43389.5|43412|43392|43412|43392|43409.5|43389.5|2
1639132670000|2021-12-10 10:37:50|43414.5|43394.5|43414.5|43394.5|43414.5|43394.5|43414.5|43394.5|1
1639132680000|2021-12-10 10:38:00|43389.8|43369.8|43389.5|43369.5|43389.8|43369.8|43389.5|43369.5|4
1639132690000|2021-12-10 10:38:10|43392|43372|43392|43372|43392|43372|43389.5|43369.5|1
1639132700000|2021-12-10 10:38:20|43392.3|43372.3|43392.3|43372.3|43392.3|43372.3|43392.3|43372.3|0
1639132710000|2021-12-10 10:38:30|43394.5|43374.5|43389.5|43369.5|43394.8|43374.8|43387.3|43367.3|4
1639132720000|2021-12-10 10:38:40|43387.3|43367.3|43387.3|43367.3|43389.5|43369.5|43387|43367|2
1639132730000|2021-12-10 10:38:50|43389.5|43369.5|43392|43372|43392|43372|43389.5|43369.5|2
1639132740000|2021-12-10 10:39:00|43394.5|43374.5|43394.5|43374.5|43394.5|43374.5|43394.5|43374.5|2
1639132760000|2021-12-10 10:39:20|43389.5|43369.5|43389.5|43369.5|43389.5|43369.5|43389.5|43369.5|7
1639132790000|2021-12-10 10:39:50|43384.5|43364.5|43384.5|43364.5|43384.5|43364.5|43379.5|43359.5|2
1639132800000|2021-12-10 10:40:00|43386.7|43366.7|43384.8|43364.8|43387|43367|43384.8|43364.8|2
1639132810000|2021-12-10 10:40:10|43384.5|43364.5|43387|43367|43387|43367|43384.5|43364.5|0
1639132830000|2021-12-10 10:40:30|43393.9|43373.9|43394.5|43374.5|43394.5|43374.5|43393.9|43373.9|3
1639132840000|2021-12-10 10:40:40|43387|43367|43384.5|43364.5|43389.5|43369.5|43384.5|43364.5|4
1639132850000|2021-12-10 10:40:50|43384.8|43364.8|43382.3|43362.3|43384.8|43364.8|43382.3|43362.3|2
1639132860000|2021-12-10 10:41:00|43384.5|43364.5|43379.5|43359.5|43384.5|43364.5|43379.5|43359.5|1
1639132870000|2021-12-10 10:41:10|43375.1|43355.1|43372.3|43352.3|43375.1|43355.1|43372.3|43352.3|3
1639132880000|2021-12-10 10:41:20|43374.5|43354.5|43374.5|43354.5|43374.5|43354.5|43374.5|43354.5|2
1639132890000|2021-12-10 10:41:30|43372|43352|43369.8|43349.8|43374.5|43354.5|43369.8|43349.8|10
1639132900000|2021-12-10 10:41:40|43369.5|43349.5|43369.5|43349.5|43369.5|43349.5|43367|43347|1
1639132910000|2021-12-10 10:41:50|43367.3|43347.3|43364.5|43344.5|43367.3|43347.3|43364.5|43344.5|7
1639132920000|2021-12-10 10:42:00|43367|43347|43367|43347|43367|43347|43367|43347|7
1639132930000|2021-12-10 10:42:10|43369.2|43349.2|43377|43357|43377|43357|43369.2|43349.2|10
1639132940000|2021-12-10 10:42:20|43379.8|43359.8|43379.8|43359.8|43379.8|43359.8|43379.8|43359.8|1
1639132970000|2021-12-10 10:42:50|43382|43362|43382|43362|43382|43362|43382|43362|1
1639132980000|2021-12-10 10:43:00|43389.5|43369.5|43389.5|43369.5|43389.5|43369.5|43389.5|43369.5|4
1639133000000|2021-12-10 10:43:20|43387.3|43367.3|43387|43367|43387.3|43367.3|43387|43367|3
1639133010000|2021-12-10 10:43:30|43389.5|43369.5|43389.5|43369.5|43389.5|43369.5|43389.5|43369.5|1
1639133040000|2021-12-10 10:44:00|43392|43372|43389.5|43369.5|43392|43372|43389.5|43369.5|3
1639133070000|2021-12-10 10:44:30|43387.3|43367.3|43387|43367|43387.3|43367.3|43387|43367|0
1639133090000|2021-12-10 10:44:50|43389.2|43369.2|43387|43367|43389.2|43369.2|43387|43367|1
1639133100000|2021-12-10 10:45:00|43377|43357|43372.3|43352.3|43377|43357|43372.3|43352.3|3
1639133120000|2021-12-10 10:45:20|43369.5|43349.5|43367|43347|43369.5|43349.5|43367|43347|1
1639133140000|2021-12-10 10:45:40|43369.2|43349.2|43369.5|43349.5|43369.5|43349.5|43364.5|43344.5|3
1639133150000|2021-12-10 10:45:50|||||||||3
1639133160000|2021-12-10 10:46:00|43364.5|43344.5|43364.5|43344.5|43364.5|43344.5|43364.5|43344.5|0
1639133190000|2021-12-10 10:46:30|43369.5|43349.5|43369.5|43349.5|43369.5|43349.5|43369.5|43349.5|1
1639133200000|2021-12-10 10:46:40|||||||||1
1639133210000|2021-12-10 10:46:50|43371.7|43351.7|43374.5|43354.5|43374.5|43354.5|43371.7|43351.7|0
1639133220000|2021-12-10 10:47:00|43377|43357|43379.5|43359.5|43379.5|43359.5|43377|43357|6
1639133240000|2021-12-10 10:47:20|43377.3|43357.3|43377|43357|43377.3|43357.3|43377|43357|1
1639133250000|2021-12-10 10:47:30|||||||||2
1639133260000|2021-12-10 10:47:40|43374.5|43354.5|43374.5|43354.5|43374.5|43354.5|43374.5|43354.5|0
1639133280000|2021-12-10 10:48:00|43377|43357|43389.2|43369.2|43389.2|43369.2|43377|43357|9
1639133290000|2021-12-10 10:48:10|43387.3|43367.3|43389.2|43369.2|43389.2|43369.2|43387.3|43367.3|1
1639133330000|2021-12-10 10:48:50|43387|43367|43387|43367|43387|43367|43387|43367|1
1639133340000|2021-12-10 10:49:00|43389.2|43369.2|43389.5|43369.5|43389.5|43369.5|43389.2|43369.2|0
1639133350000|2021-12-10 10:49:10|43387|43367|43387|43367|43387|43367|43387|43367|2
1639133360000|2021-12-10 10:49:20|43379.5|43359.5|43384.5|43364.5|43384.5|43364.5|43379.5|43359.5|0
1639133370000|2021-12-10 10:49:30|43386.7|43366.7|43384.5|43364.5|43386.7|43366.7|43384.5|43364.5|1
1639133380000|2021-12-10 10:49:40|43389.5|43369.5|43384.5|43364.5|43389.5|43369.5|43384.5|43364.5|0
1639133390000|2021-12-10 10:49:50|43367|43347|43369.5|43349.5|43369.5|43349.5|43364.5|43344.5|10
1639133400000|2021-12-10 10:50:00|||||||||1
1639133440000|2021-12-10 10:50:40|43367|43347|43364.5|43344.5|43367|43347|43364.5|43344.5|2
1639133460000|2021-12-10 10:51:00|43362.3|43342.3|43362|43342|43362.3|43342.3|43362|43342|0
1639133470000|2021-12-10 10:51:10|43367.3|43347.3|43372|43352|43372|43352|43367.3|43347.3|1
1639133490000|2021-12-10 10:51:30|43374.2|43354.2|43374.2|43354.2|43374.2|43354.2|43374.2|43354.2|0
1639133500000|2021-12-10 10:51:40|43379.2|43359.2|43379.2|43359.2|43379.2|43359.2|43379.2|43359.2|1
1639133510000|2021-12-10 10:51:50|43397|43377|43397|43377|43397|43377|43397|43377|6
1639133520000|2021-12-10 10:52:00|43399.5|43379.5|43397|43377|43399.5|43379.5|43397|43377|1
1639133530000|2021-12-10 10:52:10|43399.5|43379.5|43399.5|43379.5|43399.5|43379.5|43394.5|43374.5|2
1639133550000|2021-12-10 10:52:30|43397.3|43377.3|43394.5|43374.5|43397.3|43377.3|43394.5|43374.5|0
1639133570000|2021-12-10 10:52:50|43394.8|43374.8|43394.5|43374.5|43397.3|43377.3|43394.5|43374.5|5
1639133580000|2021-12-10 10:53:00|43392.3|43372.3|43389.5|43369.5|43392.3|43372.3|43389.5|43369.5|4
1639133590000|2021-12-10 10:53:10|43387.3|43367.3|43382|43362|43387.3|43367.3|43382|43362|1
1639133620000|2021-12-10 10:53:40|43382.3|43362.3|43384.5|43364.5|43384.5|43364.5|43382.3|43362.3|1
1639133630000|2021-12-10 10:53:50|||||||||4
1639133650000|2021-12-10 10:54:10|43382.3|43362.3|43382|43362|43382.3|43362.3|43382|43362|0
1639133660000|2021-12-10 10:54:20|43382.3|43362.3|43381.7|43361.7|43386.7|43366.7|43379.5|43359.5|2
1639133670000|2021-12-10 10:54:30|43382|43362|43382|43362|43382|43362|43382|43362|0
1639133680000|2021-12-10 10:54:40|43379.5|43359.5|43379.5|43359.5|43379.5|43359.5|43379.5|43359.5|0
1639133690000|2021-12-10 10:54:50|43381.7|43361.7|43382|43362|43382|43362|43381.7|43361.7|0
1639133700000|2021-12-10 10:55:00|43379.5|43359.5|43379.5|43359.5|43379.5|43359.5|43379.5|43359.5|16
1639133730000|2021-12-10 10:55:30|43382|43362|43379.5|43359.5|43382|43362|43379.5|43359.5|1
1639133740000|2021-12-10 10:55:40|43381.7|43361.7|43379.5|43359.5|43381.7|43361.7|43379.5|43359.5|1
1639133750000|2021-12-10 10:55:50|43381.7|43361.7|43379.5|43359.5|43381.7|43361.7|43379.5|43359.5|6
1639133760000|2021-12-10 10:56:00|43377.3|43357.3|43352.3|43332.3|43377.3|43357.3|43352.3|43332.3|8
1639133770000|2021-12-10 10:56:10|43354.5|43334.5|43357|43337|43357|43337|43354.5|43334.5|0
1639133790000|2021-12-10 10:56:30|43354.2|43334.2|43352|43332|43354.2|43334.2|43352|43332|3
1639133810000|2021-12-10 10:56:50|43349.8|43329.8|43352|43332|43352|43332|43349.5|43329.5|0
1639133820000|2021-12-10 10:57:00|43349.5|43329.5|43349.5|43329.5|43349.5|43329.5|43349.5|43329.5|0
1639133830000|2021-12-10 10:57:10|43352|43332|43352|43332|43352|43332|43349.5|43329.5|2
1639133850000|2021-12-10 10:57:30|43349.5|43329.5|43352|43332|43352|43332|43349.5|43329.5|2
1639133870000|2021-12-10 10:57:50|43354.5|43334.5|43356.7|43336.7|43356.7|43336.7|43354.5|43334.5|8
1639133880000|2021-12-10 10:58:00|43354.5|43334.5|43362|43342|43362|43342|43354.5|43334.5|2
1639133890000|2021-12-10 10:58:10|43357|43337|43357|43337|43357|43337|43357|43337|3
1639133920000|2021-12-10 10:58:40|43354.2|43334.2|43354.5|43334.5|43354.5|43334.5|43354.2|43334.2|3
1639133930000|2021-12-10 10:58:50|43352|43332|43352|43332|43352|43332|43352|43332|1
1639133940000|2021-12-10 10:59:00|43349.5|43329.5|43360.1|43340.1|43360.1|43340.1|43349.5|43329.5|6
1639133960000|2021-12-10 10:59:20|43362.3|43342.3|43362.6|43342.6|43362.6|43342.6|43362.3|43342.3|0
1639133970000|2021-12-10 10:59:30|43365.1|43345.1|43369.5|43349.5|43369.5|43349.5|43365.1|43345.1|1
1639133980000|2021-12-10 10:59:40|43367|43347|43364.5|43344.5|43367|43347|43364.5|43344.5|0
1639133990000|2021-12-10 10:59:50|43359.5|43339.5|43359.5|43339.5|43359.5|43339.5|43359.5|43339.5|1
1639134000000|2021-12-10 11:00:00|43359.2|43339.2|43357|43337|43359.5|43339.5|43357|43337|1
1639134010000|2021-12-10 11:00:10|43357.3|43337.3|43359.5|43339.5|43359.5|43339.5|43357.3|43337.3|14
1639134020000|2021-12-10 11:00:20|43359.2|43339.2|43359.2|43339.2|43359.2|43339.2|43359.2|43339.2|1
1639134030000|2021-12-10 11:00:30|43359.5|43339.5|43359.5|43339.5|43359.5|43339.5|43357|43337|0
1639134040000|2021-12-10 11:00:40|43357|43337|43354.5|43334.5|43359.5|43339.5|43354.5|43334.5|4
1639134050000|2021-12-10 11:00:50|43361.7|43341.7|43361.7|43341.7|43361.7|43341.7|43361.7|43341.7|4
1639134080000|2021-12-10 11:01:20|43362|43342|43362|43342|43362|43342|43362|43342|1
1639134090000|2021-12-10 11:01:30|||||||||1
1639134100000|2021-12-10 11:01:40|43361.7|43341.7|43364.5|43344.5|43364.5|43344.5|43361.7|43341.7|0
1639134110000|2021-12-10 11:01:50|43364.8|43344.8|43364.8|43344.8|43364.8|43344.8|43364.8|43344.8|0
1639134120000|2021-12-10 11:02:00|43364.5|43344.5|43364.5|43344.5|43364.5|43344.5|43364.5|43344.5|0
1639134130000|2021-12-10 11:02:10|43362.3|43342.3|43364.5|43344.5|43364.5|43344.5|43362|43342|1
1639134140000|2021-12-10 11:02:20|||||||||2
1639134150000|2021-12-10 11:02:30|||||||||1
1639134170000|2021-12-10 11:02:50|||||||||3
1639134180000|2021-12-10 11:03:00|43366.7|43346.7|43367|43347|43367|43347|43366.7|43346.7|0
1639134190000|2021-12-10 11:03:10|43364.8|43344.8|43364.5|43344.5|43364.8|43344.8|43364.5|43344.5|0
1639134230000|2021-12-10 11:03:50|||||||||2
1639134290000|2021-12-10 11:04:50|43369.5|43349.5|43369.5|43349.5|43372|43352|43369.5|43349.5|5
1639134300000|2021-12-10 11:05:00|43371.7|43351.7|43369.5|43349.5|43371.7|43351.7|43369.5|43349.5|6
1639134310000|2021-12-10 11:05:10|43364.5|43344.5|43364.5|43344.5|43364.5|43344.5|43364.5|43344.5|1
1639134330000|2021-12-10 11:05:30|||||||||1
1639134350000|2021-12-10 11:05:50|43366.7|43346.7|43372|43352|43372|43352|43366.7|43346.7|3
1639134360000|2021-12-10 11:06:00|43374.5|43354.5|43377|43357|43377|43357|43374.5|43354.5|0
1639134370000|2021-12-10 11:06:10|||||||||1
1639134400000|2021-12-10 11:06:40|43379.5|43359.5|43379.5|43359.5|43379.5|43359.5|43379.5|43359.5|0
1639134410000|2021-12-10 11:06:50|43377|43357|43377|43357|43377|43357|43377|43357|2
1639134420000|2021-12-10 11:07:00|43379.2|43359.2|43382|43362|43382|43362|43379.2|43359.2|4
1639134430000|2021-12-10 11:07:10|43384.5|43364.5|43389.2|43369.2|43389.2|43369.2|43384.5|43364.5|5
1639134440000|2021-12-10 11:07:20|43387|43367|43387|43367|43387|43367|43387|43367|1
1639134450000|2021-12-10 11:07:30|||||||||1
1639134470000|2021-12-10 11:07:50|43394.5|43374.5|43397.3|43377.3|43397.3|43377.3|43394.5|43374.5|9
1639134480000|2021-12-10 11:08:00|43394.5|43374.5|43394.5|43374.5|43394.5|43374.5|43389.5|43369.5|18
1639134490000|2021-12-10 11:08:10|43402|43382|43402|43382|43404.5|43384.5|43402|43382|12
1639134500000|2021-12-10 11:08:20|43417|43397|43414.5|43394.5|43417|43397|43414.5|43394.5|8
1639134510000|2021-12-10 11:08:30|43417|43397|43447|43427|43447|43427|43417|43397|59
1639134520000|2021-12-10 11:08:40|43444.8|43424.8|43444.5|43424.5|43449.5|43429.5|43444.5|43424.5|11
1639134530000|2021-12-10 11:08:50|43447|43427|43444.5|43424.5|43449.5|43429.5|43444.5|43424.5|16
1639134540000|2021-12-10 11:09:00|43442.3|43422.3|43437.3|43417.3|43442.3|43422.3|43437.3|43417.3|1
1639134550000|2021-12-10 11:09:10|43437|43417|43437|43417|43437|43417|43437|43417|1
1639134560000|2021-12-10 11:09:20|43434.5|43414.5|43432|43412|43434.5|43414.5|43432|43412|4
1639134570000|2021-12-10 11:09:30|43434.5|43414.5|43454.5|43434.5|43458.9|43438.9|43434.5|43414.5|17
1639134580000|2021-12-10 11:09:40|43459.5|43439.5|43487.3|43467.3|43489.5|43469.5|43454.5|43434.5|30
1639134590000|2021-12-10 11:09:50|43487|43467|43513.9|43493.9|43518.9|43498.9|43487|43467|33
1639134600000|2021-12-10 11:10:00|43511.7|43491.7|43513.9|43493.9|43513.9|43493.9|43508.9|43488.9|18
1639134610000|2021-12-10 11:10:10|43511.7|43491.7|43491.7|43471.7|43511.7|43491.7|43491.7|43471.7|19
1639134620000|2021-12-10 11:10:20|43489.5|43469.5|43481.7|43461.7|43489.5|43469.5|43481.7|43461.7|10
1639134630000|2021-12-10 11:10:30|43483.9|43463.9|43478.5|43458.5|43483.9|43463.9|43478.5|43458.5|13
1639134640000|2021-12-10 11:10:40|43468.9|43448.9|43458.9|43438.9|43468.9|43448.9|43456.7|43436.7|3
1639134650000|2021-12-10 11:10:50|43461.4|43441.4|43466.4|43446.4|43466.4|43446.4|43461.4|43441.4|2
1639134660000|2021-12-10 11:11:00|43468.9|43448.9|43463.9|43443.9|43468.9|43448.9|43463.9|43443.9|3
1639134670000|2021-12-10 11:11:10|43456.7|43436.7|43458.9|43438.9|43458.9|43438.9|43456.7|43436.7|0
1639134680000|2021-12-10 11:11:20|43454.2|43434.2|43453.9|43433.9|43454.2|43434.2|43453.9|43433.9|1
1639134690000|2021-12-10 11:11:30|43454.2|43434.2|43456.4|43436.4|43456.4|43436.4|43454.2|43434.2|3
1639134720000|2021-12-10 11:12:00|43451.4|43431.4|43448.9|43428.9|43451.4|43431.4|43448.9|43428.9|3
1639134730000|2021-12-10 11:12:10|43446.4|43426.4|43443.9|43423.9|43446.4|43426.4|43443.9|43423.9|3
1639134740000|2021-12-10 11:12:20|43444.2|43424.2|43448.9|43428.9|43448.9|43428.9|43444.2|43424.2|1
1639134760000|2021-12-10 11:12:40|43453.9|43433.9|43453.9|43433.9|43453.9|43433.9|43453.9|43433.9|2
1639134780000|2021-12-10 11:13:00|43456.4|43436.4|43456.4|43436.4|43458.5|43438.5|43456.4|43436.4|1
1639134790000|2021-12-10 11:13:10|43458.9|43438.9|43461.4|43441.4|43461.4|43441.4|43458.9|43438.9|7
1639134800000|2021-12-10 11:13:20|||||||||1
1639134810000|2021-12-10 11:13:30|||||||||1
1639134840000|2021-12-10 11:14:00|43456.4|43436.4|43461.4|43441.4|43461.4|43441.4|43456.4|43436.4|5
1639134850000|2021-12-10 11:14:10|43459.2|43439.2|43453.9|43433.9|43459.2|43439.2|43453.9|43433.9|1
1639134860000|2021-12-10 11:14:20|43451.4|43431.4|43451.4|43431.4|43451.4|43431.4|43451.4|43431.4|0
1639134870000|2021-12-10 11:14:30|43446.3|43426.3|43446.3|43426.3|43446.3|43426.3|43446.3|43426.3|0
1639134890000|2021-12-10 11:14:50|43443.8|43423.8|43438.8|43418.8|43443.8|43423.8|43438.8|43418.8|3
1639134910000|2021-12-10 11:15:10|43436.3|43416.3|43436.3|43416.3|43436.3|43416.3|43436.3|43416.3|1
1639134920000|2021-12-10 11:15:20|43433.8|43413.8|43431.3|43411.3|43433.8|43413.8|43431.3|43411.3|1
1639134940000|2021-12-10 11:15:40|43429.2|43409.2|43421.7|43401.7|43429.2|43409.2|43421.7|43401.7|10
1639134950000|2021-12-10 11:15:50|43419.2|43399.2|43421.3|43401.3|43421.3|43401.3|43419.2|43399.2|4
1639134970000|2021-12-10 11:16:10|43428.8|43408.8|43428.8|43408.8|43428.8|43408.8|43428.8|43408.8|3
1639135000000|2021-12-10 11:16:40|43431.3|43411.3|43438.8|43418.8|43438.8|43418.8|43431.3|43411.3|3
1639135020000|2021-12-10 11:17:00|43443.8|43423.8|43443.8|43423.8|43443.8|43423.8|43443.8|43423.8|3
1639135030000|2021-12-10 11:17:10|43441.7|43421.7|43443.8|43423.8|43443.8|43423.8|43441.3|43421.3|0
1639135040000|2021-12-10 11:17:20|43441.3|43421.3|43441.3|43421.3|43443.8|43423.8|43441.3|43421.3|1
1639135050000|2021-12-10 11:17:30|43439.2|43419.2|43436.3|43416.3|43439.2|43419.2|43436.3|43416.3|1
1639135060000|2021-12-10 11:17:40|43433.8|43413.8|43428.8|43408.8|43433.8|43413.8|43428.8|43408.8|2
1639135070000|2021-12-10 11:17:50|43426.7|43406.7|43426.3|43406.3|43426.7|43406.7|43426.3|43406.3|1
1639135090000|2021-12-10 11:18:10|43418.8|43398.8|43423.8|43403.8|43423.8|43403.8|43418.8|43398.8|5
1639135100000|2021-12-10 11:18:20|||||||||1
1639135110000|2021-12-10 11:18:30|||||||||2
1639135120000|2021-12-10 11:18:40|||||||||2
1639135130000|2021-12-10 11:18:50|43423.5|43403.5|43423.8|43403.8|43423.8|43403.8|43421.7|43401.7|1
1639135140000|2021-12-10 11:19:00|43421.7|43401.7|43423.8|43403.8|43423.8|43403.8|43421.7|43401.7|1
1639135150000|2021-12-10 11:19:10|43426.3|43406.3|43426.3|43406.3|43426.3|43406.3|43426.3|43406.3|1
1639135160000|2021-12-10 11:19:20|43428.5|43408.5|43431.3|43411.3|43431.3|43411.3|43428.5|43408.5|0
1639135170000|2021-12-10 11:19:30|43433.8|43413.8|43433.8|43413.8|43433.8|43413.8|43433.8|43413.8|0
1639135200000|2021-12-10 11:20:00|43428.8|43408.8|43428.8|43408.8|43428.8|43408.8|43428.8|43408.8|2
1639135210000|2021-12-10 11:20:10|43426|43406|43426|43406|43426|43406|43426|43406|0
1639135240000|2021-12-10 11:20:40|43423.8|43403.8|43418.8|43398.8|43423.8|43403.8|43418.8|43398.8|1
1639135250000|2021-12-10 11:20:50|43416.7|43396.7|43413.8|43393.8|43416.7|43396.7|43413.8|43393.8|0
1639135260000|2021-12-10 11:21:00|43408.8|43388.8|43401.3|43381.3|43408.8|43388.8|43401.3|43381.3|5
1639135270000|2021-12-10 11:21:10|43398.8|43378.8|43401.7|43381.7|43401.7|43381.7|43398.8|43378.8|2
1639135280000|2021-12-10 11:21:20|43406.3|43386.3|43408.5|43388.5|43408.5|43388.5|43406.3|43386.3|0
1639135300000|2021-12-10 11:21:40|43411|43391|43413.5|43393.5|43413.5|43393.5|43411|43391|0
1639135310000|2021-12-10 11:21:50|43415.7|43395.7|43416|43396|43416|43396|43415.7|43395.7|0
1639135320000|2021-12-10 11:22:00|43413.8|43393.8|43421|43401|43421|43401|43413.5|43393.5|10
1639135330000|2021-12-10 11:22:10|43421.3|43401.3|43418.8|43398.8|43421.3|43401.3|43418.8|43398.8|0
1639135360000|2021-12-10 11:22:40|43421|43401|43421.3|43401.3|43421.3|43401.3|43421|43401|1
1639135370000|2021-12-10 11:22:50|43423.8|43403.8|43423.8|43403.8|43423.8|43403.8|43423.8|43403.8|1
1639135380000|2021-12-10 11:23:00|43426.3|43406.3|43426.3|43406.3|43426.3|43406.3|43426.3|43406.3|3
1639135390000|2021-12-10 11:23:10|43423.8|43403.8|43423.8|43403.8|43423.8|43403.8|43423.8|43403.8|0
1639135400000|2021-12-10 11:23:20|43428.8|43408.8|43428.8|43408.8|43428.8|43408.8|43428.8|43408.8|3
1639135420000|2021-12-10 11:23:40|43426.7|43406.7|43423.8|43403.8|43428.8|43408.8|43423.8|43403.8|0
1639135430000|2021-12-10 11:23:50|43424.2|43404.2|43424.2|43404.2|43424.2|43404.2|43424.2|43404.2|0
1639135440000|2021-12-10 11:24:00|43423.8|43403.8|43433.8|43413.8|43433.8|43413.8|43423.8|43403.8|1
1639135450000|2021-12-10 11:24:10|43438.8|43418.8|43433.8|43413.8|43438.8|43418.8|43433.8|43413.8|3
1639135470000|2021-12-10 11:24:30|43428.8|43408.8|43428.8|43408.8|43428.8|43408.8|43428.8|43408.8|0
1639135480000|2021-12-10 11:24:40|43423.8|43403.8|43421.3|43401.3|43423.8|43403.8|43421.3|43401.3|2
1639135500000|2021-12-10 11:25:00|43426.3|43406.3|43426.3|43406.3|43426.3|43406.3|43424.2|43404.2|2
1639135520000|2021-12-10 11:25:20|43424.2|43404.2|43423.8|43403.8|43428.8|43408.8|43423.8|43403.8|0
1639135530000|2021-12-10 11:25:30|43426.3|43406.3|43423.8|43403.8|43426.3|43406.3|43423.8|43403.8|1
1639135540000|2021-12-10 11:25:40|43421.7|43401.7|43421.7|43401.7|43421.7|43401.7|43421.7|43401.7|0
1639135560000|2021-12-10 11:26:00|43418.8|43398.8|43418.8|43398.8|43418.8|43398.8|43418.8|43398.8|1
1639135570000|2021-12-10 11:26:10|||||||||1
1639135590000|2021-12-10 11:26:30|||||||||2
1639135600000|2021-12-10 11:26:40|43426.3|43406.3|43433.8|43413.8|43433.8|43413.8|43426.3|43406.3|3
1639135620000|2021-12-10 11:27:00|43443.2|43423.2|43441.3|43421.3|43443.2|43423.2|43441.3|43421.3|4
1639135630000|2021-12-10 11:27:10|43443.8|43423.8|43443.8|43423.8|43443.8|43423.8|43443.8|43423.8|1
1639135650000|2021-12-10 11:27:30|43446.3|43426.3|43443.8|43423.8|43446.3|43426.3|43443.8|43423.8|1
1639135660000|2021-12-10 11:27:40|43441.7|43421.7|43441.3|43421.3|43441.7|43421.7|43441.3|43421.3|0
1639135670000|2021-12-10 11:27:50|43443.8|43423.8|43443.8|43423.8|43443.8|43423.8|43443.8|43423.8|1
1639135680000|2021-12-10 11:28:00|43446|43426|43448.8|43428.8|43448.8|43428.8|43446|43426|12
1639135690000|2021-12-10 11:28:10|43453.8|43433.8|43453.8|43433.8|43453.8|43433.8|43453.8|43433.8|3
1639135700000|2021-12-10 11:28:20|43456.3|43436.3|43466.3|43446.3|43466.3|43446.3|43456.3|43436.3|2
1639135720000|2021-12-10 11:28:40|43463.8|43443.8|43458.8|43438.8|43463.8|43443.8|43458.8|43438.8|3
1639135730000|2021-12-10 11:28:50|43461|43441|43463.8|43443.8|43463.8|43443.8|43458.8|43438.8|6
1639135740000|2021-12-10 11:29:00|43466|43446|43466|43446|43466|43446|43466|43446|2
1639135750000|2021-12-10 11:29:10|43468.8|43448.8|43471.3|43451.3|43471.3|43451.3|43468.8|43448.8|2
1639135760000|2021-12-10 11:29:20|43473.8|43453.8|43473.8|43453.8|43473.8|43453.8|43473.8|43453.8|0
1639135770000|2021-12-10 11:29:30|43476.3|43456.3|43481.3|43461.3|43481.3|43461.3|43476.3|43456.3|1
1639135780000|2021-12-10 11:29:40|43478.8|43458.8|43478.8|43458.8|43483.8|43463.8|43478.8|43458.8|1
1639135790000|2021-12-10 11:29:50|||||||||1
1639135800000|2021-12-10 11:30:00|43481|43461|43479.2|43459.2|43481.3|43461.3|43478.8|43458.8|2
1639135810000|2021-12-10 11:30:10|43478.8|43458.8|43478.8|43458.8|43481.3|43461.3|43478.8|43458.8|5
1639135830000|2021-12-10 11:30:30|43481|43461|43476.3|43456.3|43481|43461|43476.3|43456.3|4
1639135840000|2021-12-10 11:30:40|43473.5|43453.5|43468.8|43448.8|43473.5|43453.5|43468.8|43448.8|6
1639135860000|2021-12-10 11:31:00|43463.8|43443.8|43463.8|43443.8|43463.8|43443.8|43463.8|43443.8|1
1639135880000|2021-12-10 11:31:20|43461.7|43441.7|43443.8|43423.8|43461.7|43441.7|43443.8|43423.8|2
1639135890000|2021-12-10 11:31:30|43439.5|43419.5|43443.8|43423.8|43443.8|43423.8|43439.5|43419.5|4
1639135910000|2021-12-10 11:31:50|43441.7|43421.7|43441.3|43421.3|43441.7|43421.7|43441.3|43421.3|1
1639135920000|2021-12-10 11:32:00|43439.2|43419.2|43436.7|43416.7|43439.2|43419.2|43436.7|43416.7|1
1639135930000|2021-12-10 11:32:10|43431.7|43411.7|43428.8|43408.8|43431.7|43411.7|43428.8|43408.8|4
1639135950000|2021-12-10 11:32:30|43424.2|43404.2|43424.2|43404.2|43424.2|43404.2|43424.2|43404.2|2
1639135960000|2021-12-10 11:32:40|43421.3|43401.3|43423.8|43403.8|43423.8|43403.8|43421.3|43401.3|3
1639135970000|2021-12-10 11:32:50|43424.2|43404.2|43429.2|43409.2|43429.2|43409.2|43424.2|43404.2|1
1639136000000|2021-12-10 11:33:20|43424.2|43404.2|43424.2|43404.2|43424.2|43404.2|43424.2|43404.2|5
1639136020000|2021-12-10 11:33:40|43422|43402|43416.7|43396.7|43422|43402|43416.7|43396.7|6
1639136040000|2021-12-10 11:34:00|43414.2|43394.2|43414.2|43394.2|43414.2|43394.2|43414.2|43394.2|1
1639136050000|2021-12-10 11:34:10|||||||||1
1639136060000|2021-12-10 11:34:20|43411.3|43391.3|43411.3|43391.3|43411.3|43391.3|43411.3|43391.3|6
1639136070000|2021-12-10 11:34:30|||||||||2
1639136110000|2021-12-10 11:35:10|43413.5|43393.5|43413.5|43393.5|43413.5|43393.5|43413.5|43393.5|4
1639136120000|2021-12-10 11:35:20|43414.2|43394.2|43419.2|43399.2|43419.2|43399.2|43414.2|43394.2|1
1639136130000|2021-12-10 11:35:30|43421.3|43401.3|43421.3|43401.3|43421.3|43401.3|43421.3|43401.3|2
1639136140000|2021-12-10 11:35:40|43421.7|43401.7|43419.2|43399.2|43421.7|43401.7|43419.2|43399.2|0
1639136150000|2021-12-10 11:35:50|43416.7|43396.7|43414.2|43394.2|43416.7|43396.7|43414.2|43394.2|3
1639136160000|2021-12-10 11:36:00|43411.7|43391.7|43411.3|43391.3|43411.7|43391.7|43408.5|43388.5|3
1639136170000|2021-12-10 11:36:10|43409.2|43389.2|43409.2|43389.2|43409.2|43389.2|43409.2|43389.2|1
1639136180000|2021-12-10 11:36:20|43407|43387|43406.7|43386.7|43407|43387|43406.7|43386.7|0
1639136190000|2021-12-10 11:36:30|||||||||2
1639136200000|2021-12-10 11:36:40|43404.5|43384.5|43404.2|43384.2|43406.7|43386.7|43404.2|43384.2|1
1639136210000|2021-12-10 11:36:50|||||||||2
1639136220000|2021-12-10 11:37:00|43402|43382|43396.7|43376.7|43402|43382|43394.2|43374.2|7
1639136230000|2021-12-10 11:37:10|43394.2|43374.2|43392|43372|43394.2|43374.2|43392|43372|3
1639136240000|2021-12-10 11:37:20|43394.2|43374.2|43394.2|43374.2|43394.2|43374.2|43394.2|43374.2|1
1639136250000|2021-12-10 11:37:30|||||||||1
1639136260000|2021-12-10 11:37:40|43396.3|43376.3|43396.7|43376.7|43396.7|43376.7|43396.3|43376.3|25
1639136280000|2021-12-10 11:38:00|43399.2|43379.2|43399.2|43379.2|43399.2|43379.2|43399.2|43379.2|2
1639136290000|2021-12-10 11:38:10|43401.7|43381.7|43401.7|43381.7|43401.7|43381.7|43401.7|43381.7|3
1639136300000|2021-12-10 11:38:20|43399.2|43379.2|43399.2|43379.2|43399.2|43379.2|43399.2|43379.2|0
1639136310000|2021-12-10 11:38:30|||||||||1
1639136320000|2021-12-10 11:38:40|43396.7|43376.7|43398.8|43378.8|43398.8|43378.8|43396.7|43376.7|0
1639136330000|2021-12-10 11:38:50|43399.2|43379.2|43399.2|43379.2|43399.2|43379.2|43399.2|43379.2|0
1639136340000|2021-12-10 11:39:00|43397|43377|43396.7|43376.7|43399.2|43379.2|43396.7|43376.7|0
1639136350000|2021-12-10 11:39:10|43394.2|43374.2|43394.2|43374.2|43394.2|43374.2|43394.2|43374.2|4
1639136360000|2021-12-10 11:39:20|43396.3|43376.3|43396.7|43376.7|43396.7|43376.7|43396.3|43376.3|6
1639136380000|2021-12-10 11:39:40|43399.2|43379.2|43396.3|43376.3|43399.2|43379.2|43396.3|43376.3|1
1639136400000|2021-12-10 11:40:00|43394.2|43374.2|43386.7|43366.7|43394.2|43374.2|43386.7|43366.7|9
1639136420000|2021-12-10 11:40:20|43384.2|43364.2|43394.2|43374.2|43394.2|43374.2|43384.2|43364.2|8
1639136430000|2021-12-10 11:40:30|43399.2|43379.2|43401.7|43381.7|43404.2|43384.2|43399.2|43379.2|2
1639136440000|2021-12-10 11:40:40|43402|43382|43401.7|43381.7|43402|43382|43401.7|43381.7|1
1639136450000|2021-12-10 11:40:50|43402|43382|43404.2|43384.2|43404.2|43384.2|43402|43382|1
1639136460000|2021-12-10 11:41:00|43402|43382|43399.2|43379.2|43402|43382|43399.2|43379.2|1
1639136470000|2021-12-10 11:41:10|43401.3|43381.3|43409.2|43389.2|43409.2|43389.2|43401.3|43381.3|4
1639136480000|2021-12-10 11:41:20|||||||||1
1639136500000|2021-12-10 11:41:40|43399.5|43379.5|43394.5|43374.5|43399.5|43379.5|43394.5|43374.5|5
1639136510000|2021-12-10 11:41:50|43394.2|43374.2|43396.7|43376.7|43396.7|43376.7|43394.2|43374.2|2
1639136520000|2021-12-10 11:42:00|43397|43377|43399.2|43379.2|43401.7|43381.7|43397|43377|6
1639136540000|2021-12-10 11:42:20|43396.7|43376.7|43396.7|43376.7|43396.7|43376.7|43396.7|43376.7|1
1639136550000|2021-12-10 11:42:30|43399.2|43379.2|43399.2|43379.2|43399.2|43379.2|43399.2|43379.2|0
1639136570000|2021-12-10 11:42:50|43397|43377|43396.7|43376.7|43399.2|43379.2|43396.7|43376.7|1
1639136580000|2021-12-10 11:43:00|43398.8|43378.8|43394.1|43374.1|43399.2|43379.2|43394.1|43374.1|3
1639136590000|2021-12-10 11:43:10|43396.6|43376.6|43399.1|43379.1|43399.1|43379.1|43396.6|43376.6|4
1639136600000|2021-12-10 11:43:20|43401.6|43381.6|43401.6|43381.6|43401.6|43381.6|43401.6|43381.6|0
1639136610000|2021-12-10 11:43:30|43403.8|43383.8|43406.6|43386.6|43406.6|43386.6|43403.8|43383.8|3
1639136630000|2021-12-10 11:43:50|43407|43387|43407|43387|43407|43387|43407|43387|2
1639136640000|2021-12-10 11:44:00|43404.5|43384.5|43404.5|43384.5|43404.5|43384.5|43404.5|43384.5|3
1639136660000|2021-12-10 11:44:20|43402|43382|43402|43382|43402|43382|43402|43382|0
1639136670000|2021-12-10 11:44:30|43399.5|43379.5|43399.5|43379.5|43399.5|43379.5|43399.5|43379.5|2
1639136680000|2021-12-10 11:44:40|43401.6|43381.6|43404.5|43384.5|43404.5|43384.5|43401.6|43381.6|2
1639136690000|2021-12-10 11:44:50|43407|43387|43407|43387|43407|43387|43407|43387|1
1639136700000|2021-12-10 11:45:00|43404.8|43384.8|43404.5|43384.5|43404.8|43384.8|43404.5|43384.5|1
1639136720000|2021-12-10 11:45:20|43407|43387|43424.5|43404.5|43424.5|43404.5|43407|43387|10
1639136730000|2021-12-10 11:45:30|||||||||2
1639136750000|2021-12-10 11:45:50|43427|43407|43424.5|43404.5|43427|43407|43424.5|43404.5|1
1639136760000|2021-12-10 11:46:00|43422|43402|43419.5|43399.5|43422|43402|43419.5|43399.5|3
1639136770000|2021-12-10 11:46:10|43417|43397|43417|43397|43417|43397|43417|43397|0
1639136790000|2021-12-10 11:46:30|43419.5|43399.5|43417|43397|43419.5|43399.5|43417|43397|1
1639136800000|2021-12-10 11:46:40|43414.8|43394.8|43414.5|43394.5|43414.8|43394.8|43414.5|43394.5|0
1639136810000|2021-12-10 11:46:50|43412.3|43392.3|43409.5|43389.5|43412.3|43392.3|43409.5|43389.5|1
1639136820000|2021-12-10 11:47:00|43407|43387|43399.5|43379.5|43407|43387|43397|43377|5
1639136850000|2021-12-10 11:47:30|43397.3|43377.3|43399.5|43379.5|43399.5|43379.5|43397.3|43377.3|18
1639136860000|2021-12-10 11:47:40|43397.3|43377.3|43399.5|43379.5|43399.5|43379.5|43397.3|43377.3|1
1639136880000|2021-12-10 11:48:00|43397|43377|43397|43377|43397|43377|43397|43377|2
1639136890000|2021-12-10 11:48:10|43399.1|43379.1|43394.1|43374.1|43399.5|43379.5|43394.1|43374.1|2
1639136900000|2021-12-10 11:48:20|43391.6|43371.6|43391.6|43371.6|43391.6|43371.6|43391.6|43371.6|0
1639136930000|2021-12-10 11:48:50|43394.1|43374.1|43389.5|43369.5|43394.1|43374.1|43389.5|43369.5|0
1639136940000|2021-12-10 11:49:00|43389.1|43369.1|43391.6|43371.6|43391.6|43371.6|43389.1|43369.1|0
1639136950000|2021-12-10 11:49:10|43389.5|43369.5|43389.1|43369.1|43389.5|43369.5|43389.1|43369.1|0
1639136990000|2021-12-10 11:49:50|||||||||5
1639137000000|2021-12-10 11:50:00|||||||||1
1639137010000|2021-12-10 11:50:10|43384.5|43364.5|43389.1|43369.1|43389.1|43369.1|43384.1|43364.1|5
1639137020000|2021-12-10 11:50:20|||||||||2
1639137030000|2021-12-10 11:50:30|43391.3|43371.3|43386.6|43366.6|43391.3|43371.3|43386.6|43366.6|2
1639137040000|2021-12-10 11:50:40|43384.5|43364.5|43384.5|43364.5|43384.5|43364.5|43384.1|43364.1|4
1639137050000|2021-12-10 11:50:50|43384.1|43364.1|43384.1|43364.1|43384.1|43364.1|43384.1|43364.1|0
1639137060000|2021-12-10 11:51:00|43386.6|43366.6|43386.6|43366.6|43386.6|43366.6|43386.6|43366.6|0
1639137070000|2021-12-10 11:51:10|43389.1|43369.1|43389.1|43369.1|43389.1|43369.1|43389.1|43369.1|0
1639137080000|2021-12-10 11:51:20|43386.6|43366.6|43384.1|43364.1|43386.6|43366.6|43384.1|43364.1|1
1639137090000|2021-12-10 11:51:30|43381.6|43361.6|43381.6|43361.6|43381.6|43361.6|43381.6|43361.6|0
1639137100000|2021-12-10 11:51:40|43382|43362|43384.1|43364.1|43384.1|43364.1|43381.6|43361.6|4
1639137110000|2021-12-10 11:51:50|43386.6|43366.6|43386.6|43366.6|43386.6|43366.6|43386.6|43366.6|0
1639137120000|2021-12-10 11:52:00|43389.1|43369.1|43389.1|43369.1|43389.1|43369.1|43389.1|43369.1|5
1639137130000|2021-12-10 11:52:10|43386.6|43366.6|43389.1|43369.1|43389.1|43369.1|43386.6|43366.6|2
1639137140000|2021-12-10 11:52:20|43386.6|43366.6|43386.6|43366.6|43386.6|43366.6|43386.6|43366.6|1
1639137150000|2021-12-10 11:52:30|||||||||1
1639137170000|2021-12-10 11:52:50|43386.3|43366.3|43386.3|43366.3|43386.3|43366.3|43386.3|43366.3|0
1639137190000|2021-12-10 11:53:10|43386.6|43366.6|43386.6|43366.6|43386.6|43366.6|43386.6|43366.6|0
1639137200000|2021-12-10 11:53:20|43386.3|43366.3|43384.1|43364.1|43386.3|43366.3|43384.1|43364.1|4
1639137230000|2021-12-10 11:53:50|43381.6|43361.6|43381.6|43361.6|43381.6|43361.6|43381.6|43361.6|0
1639137240000|2021-12-10 11:54:00|43383.8|43363.8|43384.1|43364.1|43384.1|43364.1|43383.8|43363.8|0
1639137250000|2021-12-10 11:54:10|||||||||12
1639137260000|2021-12-10 11:54:20|43381.6|43361.6|43381.6|43361.6|43381.6|43361.6|43381.6|43361.6|0
1639137280000|2021-12-10 11:54:40|43377|43357|43377|43357|43377|43357|43377|43357|2
1639137290000|2021-12-10 11:54:50|43374.1|43354.1|43374.1|43354.1|43374.1|43354.1|43374.1|43354.1|7
1639137300000|2021-12-10 11:55:00|43376.3|43356.3|43376.6|43356.6|43376.6|43356.6|43374.1|43354.1|2
1639137310000|2021-12-10 11:55:10|43374.1|43354.1|43374.1|43354.1|43374.1|43354.1|43374.1|43354.1|1
1639137320000|2021-12-10 11:55:20|43369.5|43349.5|43359.5|43339.5|43369.5|43349.5|43359.5|43339.5|6
1639137330000|2021-12-10 11:55:30|||||||||4
1639137340000|2021-12-10 11:55:40|||||||||1
1639137350000|2021-12-10 11:55:50|43357.3|43337.3|43354.5|43334.5|43357.3|43337.3|43354.1|43334.1|4
1639137360000|2021-12-10 11:56:00|43356.6|43336.6|43354.1|43334.1|43356.6|43336.6|43354.1|43334.1|2
1639137390000|2021-12-10 11:56:30|43352|43332|43351.6|43331.6|43352|43332|43349.1|43329.1|8
1639137400000|2021-12-10 11:56:40|43354.1|43334.1|43356.6|43336.6|43356.6|43336.6|43354.1|43334.1|8
1639137410000|2021-12-10 11:56:50|43352.3|43332.3|43356.3|43336.3|43356.6|43336.6|43351.6|43331.6|6
1639137420000|2021-12-10 11:57:00|43356.6|43336.6|43356.6|43336.6|43356.6|43336.6|43356.6|43336.6|2
1639137450000|2021-12-10 11:57:30|43357|43337|43366.3|43346.3|43369.1|43349.1|43357|43337|4
1639137460000|2021-12-10 11:57:40|43366.6|43346.6|43368.8|43348.8|43368.8|43348.8|43366.6|43346.6|0
1639137470000|2021-12-10 11:57:50|43367|43347|43366.6|43346.6|43369.1|43349.1|43366.6|43346.6|2
1639137480000|2021-12-10 11:58:00|43369.1|43349.1|43366.6|43346.6|43369.1|43349.1|43366.6|43346.6|4
1639137490000|2021-12-10 11:58:10|43364.1|43344.1|43359.1|43339.1|43364.1|43344.1|43359.1|43339.1|1
1639137500000|2021-12-10 11:58:20|43361.3|43341.3|43357|43337|43361.6|43341.6|43357|43337|1
1639137510000|2021-12-10 11:58:30|||||||||1
1639137520000|2021-12-10 11:58:40|43354.8|43334.8|43354.5|43334.5|43354.8|43334.8|43354.5|43334.5|1
1639137530000|2021-12-10 11:58:50|43357|43337|43359.1|43339.1|43359.1|43339.1|43357|43337|0
1639137540000|2021-12-10 11:59:00|43357|43337|43356.6|43336.6|43357|43337|43356.6|43336.6|0
1639137550000|2021-12-10 11:59:10|43354.5|43334.5|43354.1|43334.1|43354.5|43334.5|43354.1|43334.1|0
1639137560000|2021-12-10 11:59:20|||||||||2
1639137570000|2021-12-10 11:59:30|||||||||1
1639137590000|2021-12-10 11:59:50|||||||||2
1639137600000|2021-12-10 12:00:00|43353.8|43333.8|43356.6|43336.6|43356.6|43336.6|43353.8|43333.8|8
1639137610000|2021-12-10 12:00:10|43356.3|43336.3|43354.1|43334.1|43356.6|43336.6|43354.1|43334.1|3
1639137620000|2021-12-10 12:00:20|43356.3|43336.3|43356.6|43336.6|43356.6|43336.6|43356.3|43336.3|0
1639137660000|2021-12-10 12:01:00|43358.8|43338.8|43356.6|43336.6|43358.8|43338.8|43356.6|43336.6|2
1639137670000|2021-12-10 12:01:10|||||||||2
1639137680000|2021-12-10 12:01:20|43354.1|43334.1|43354.1|43334.1|43354.1|43334.1|43354.1|43334.1|5
1639137700000|2021-12-10 12:01:40|43353.8|43333.8|43353.8|43333.8|43353.8|43333.8|43353.8|43333.8|2
1639137720000|2021-12-10 12:02:00|43361|43341|43363.5|43343.5|43363.5|43343.5|43361|43341|8
1639137730000|2021-12-10 12:02:10|43368.5|43348.5|43368.8|43348.8|43368.8|43348.8|43368.5|43348.5|2
1639137740000|2021-12-10 12:02:20|43366.3|43346.3|43363.8|43343.8|43366.3|43346.3|43363.8|43343.8|5
1639137760000|2021-12-10 12:02:40|||||||||2
1639137770000|2021-12-10 12:02:50|43361.3|43341.3|43361.3|43341.3|43361.3|43341.3|43361.3|43341.3|0
1639137780000|2021-12-10 12:03:00|43363.8|43343.8|43363.8|43343.8|43363.8|43343.8|43363.8|43343.8|3
1639137800000|2021-12-10 12:03:20|43361.3|43341.3|43361.3|43341.3|43361.3|43341.3|43361.3|43341.3|4
1639137810000|2021-12-10 12:03:30|||||||||1
1639137820000|2021-12-10 12:03:40|43359.1|43339.1|43358.8|43338.8|43359.1|43339.1|43358.8|43338.8|0
1639137830000|2021-12-10 12:03:50|43356.6|43336.6|43358.8|43338.8|43358.8|43338.8|43356.3|43336.3|1
1639137840000|2021-12-10 12:04:00|43361|43341|43363.8|43343.8|43363.8|43343.8|43361|43341|1
1639137850000|2021-12-10 12:04:10|43366.3|43346.3|43368.8|43348.8|43368.8|43348.8|43366.3|43346.3|3
1639137860000|2021-12-10 12:04:20|43366.3|43346.3|43366.3|43346.3|43366.3|43346.3|43366.3|43346.3|5
1639137870000|2021-12-10 12:04:30|||||||||2
1639137880000|2021-12-10 12:04:40|||||||||1
1639137900000|2021-12-10 12:05:00|43363.8|43343.8|43361.3|43341.3|43363.8|43343.8|43361.3|43341.3|1
1639137930000|2021-12-10 12:05:30|43363.8|43343.8|43363.8|43343.8|43363.8|43343.8|43363.8|43343.8|1
1639137940000|2021-12-10 12:05:40|||||||||1
1639137950000|2021-12-10 12:05:50|43366.3|43346.3|43366.3|43346.3|43366.3|43346.3|43366.3|43346.3|0
1639137960000|2021-12-10 12:06:00|43363.8|43343.8|43361|43341|43363.8|43343.8|43361|43341|5
1639137970000|2021-12-10 12:06:10|43358.8|43338.8|43363.8|43343.8|43363.8|43343.8|43358.8|43338.8|7
1639137980000|2021-12-10 12:06:20|43361.3|43341.3|43368.5|43348.5|43368.5|43348.5|43361.3|43341.3|4
1639137990000|2021-12-10 12:06:30|43368.8|43348.8|43368.8|43348.8|43368.8|43348.8|43368.8|43348.8|0
1639138010000|2021-12-10 12:06:50|43371|43351|43373.8|43353.8|43373.8|43353.8|43371|43351|5
1639138020000|2021-12-10 12:07:00|43374.1|43354.1|43373.8|43353.8|43376.3|43356.3|43373.8|43353.8|0
1639138040000|2021-12-10 12:07:20|43366.3|43346.3|43366.3|43346.3|43366.3|43346.3|43366.3|43346.3|3
1639138050000|2021-12-10 12:07:30|43364.1|43344.1|43363.8|43343.8|43364.1|43344.1|43363.8|43343.8|0
1639138070000|2021-12-10 12:07:50|||||||||1
1639138080000|2021-12-10 12:08:00|43366|43346|43366|43346|43366|43346|43366|43346|2
1639138100000|2021-12-10 12:08:20|43371|43351|43368.8|43348.8|43371|43351|43368.8|43348.8|0
1639138110000|2021-12-10 12:08:30|43366.6|43346.6|43366.3|43346.3|43366.6|43346.6|43366.3|43346.3|0
1639138130000|2021-12-10 12:08:50|43363.8|43343.8|43366.3|43346.3|43366.3|43346.3|43363.8|43343.8|1
1639138140000|2021-12-10 12:09:00|43364.1|43344.1|43363.8|43343.8|43364.1|43344.1|43363.8|43343.8|3
1639138170000|2021-12-10 12:09:30|43361.3|43341.3|43358.8|43338.8|43361.3|43341.3|43358.8|43338.8|1
1639138180000|2021-12-10 12:09:40|43361.3|43341.3|43361.3|43341.3|43361.3|43341.3|43361.3|43341.3|0
1639138190000|2021-12-10 12:09:50|43358.8|43338.8|43361.3|43341.3|43361.3|43341.3|43358.8|43338.8|1
1639138200000|2021-12-10 12:10:00|43363.8|43343.8|43366|43346|43366|43346|43363.8|43343.8|2
1639138210000|2021-12-10 12:10:10|43368.5|43348.5|43368.5|43348.5|43368.5|43348.5|43368.5|43348.5|1
1639138230000|2021-12-10 12:10:30|43366.3|43346.3|43366.3|43346.3|43366.3|43346.3|43366.3|43346.3|0
1639138240000|2021-12-10 12:10:40|43368.5|43348.5|43366.3|43346.3|43368.8|43348.8|43366.3|43346.3|1
1639138250000|2021-12-10 12:10:50|43368.5|43348.5|43368.8|43348.8|43368.8|43348.8|43368.5|43348.5|0
1639138260000|2021-12-10 12:11:00|43366.6|43346.6|43366.3|43346.3|43366.6|43346.6|43366.3|43346.3|0
1639138280000|2021-12-10 12:11:20|||||||||1
1639138290000|2021-12-10 12:11:30|||||||||1
1639138320000|2021-12-10 12:12:00|43364.1|43344.1|43363.8|43343.8|43364.1|43344.1|43363.8|43343.8|6
1639138340000|2021-12-10 12:12:20|43361.6|43341.6|43366.3|43346.3|43366.3|43346.3|43361.6|43341.6|2
1639138350000|2021-12-10 12:12:30|||||||||1
1639138360000|2021-12-10 12:12:40|43364.1|43344.1|43363.8|43343.8|43366.3|43346.3|43363.8|43343.8|0
1639138370000|2021-12-10 12:12:50|43366|43346|43363.8|43343.8|43366.3|43346.3|43363.8|43343.8|1
1639138430000|2021-12-10 12:13:50|||||||||1
1639138440000|2021-12-10 12:14:00|||||||||1
1639138460000|2021-12-10 12:14:20|43361.6|43341.6|43361.3|43341.3|43361.6|43341.6|43361.3|43341.3|0
1639138470000|2021-12-10 12:14:30|||||||||1
1639138480000|2021-12-10 12:14:40|43356.9|43336.9|43356.6|43336.6|43356.9|43336.9|43356.6|43336.6|1
1639138490000|2021-12-10 12:14:50|43358.8|43338.8|43358.8|43338.8|43358.8|43338.8|43358.8|43338.8|1
1639138500000|2021-12-10 12:15:00|43358.5|43338.5|43356.3|43336.3|43358.8|43338.8|43356.3|43336.3|0
1639138510000|2021-12-10 12:15:10|43358.5|43338.5|43358.5|43338.5|43358.5|43338.5|43358.5|43338.5|1
1639138520000|2021-12-10 12:15:20|43358.8|43338.8|43361.3|43341.3|43361.3|43341.3|43358.8|43338.8|1
1639138530000|2021-12-10 12:15:30|43363.5|43343.5|43363.8|43343.8|43363.8|43343.8|43363.5|43343.5|2
1639138540000|2021-12-10 12:15:40|43361.3|43341.3|43361.3|43341.3|43361.3|43341.3|43361.3|43341.3|0
1639138550000|2021-12-10 12:15:50|43363.8|43343.8|43363.8|43343.8|43363.8|43343.8|43361.3|43341.3|0
1639138560000|2021-12-10 12:16:00|||||||||1
1639138570000|2021-12-10 12:16:10|43363.5|43343.5|43363.8|43343.8|43363.8|43343.8|43363.5|43343.5|1
1639138580000|2021-12-10 12:16:20|43361.3|43341.3|43361|43341|43361.3|43341.3|43358.8|43338.8|0
1639138590000|2021-12-10 12:16:30|43361.3|43341.3|43361.3|43341.3|43361.3|43341.3|43361.3|43341.3|1
1639138600000|2021-12-10 12:16:40|43363.5|43343.5|43363.8|43343.8|43366.3|43346.3|43363.5|43343.5|1
1639138620000|2021-12-10 12:17:00|43366|43346|43366|43346|43366.3|43346.3|43366|43346|0
1639138660000|2021-12-10 12:17:40|43366.3|43346.3|43366.3|43346.3|43366.3|43346.3|43366.3|43346.3|0
1639138670000|2021-12-10 12:17:50|43366|43346|43363.8|43343.8|43366|43346|43363.8|43343.8|2
1639138700000|2021-12-10 12:18:20|43366.3|43346.3|43366.3|43346.3|43366.3|43346.3|43366.3|43346.3|3
1639138710000|2021-12-10 12:18:30|||||||||4
1639138720000|2021-12-10 12:18:40|43368.5|43348.5|43366.3|43346.3|43368.8|43348.8|43366.3|43346.3|1
1639138740000|2021-12-10 12:19:00|43363.8|43343.8|43363.8|43343.8|43363.8|43343.8|43363.8|43343.8|2
1639138760000|2021-12-10 12:19:20|43361.6|43341.6|43361.3|43341.3|43361.6|43341.6|43361.3|43341.3|4
1639138770000|2021-12-10 12:19:30|||||||||1
1639138780000|2021-12-10 12:19:40|43356.6|43336.6|43356.6|43336.6|43356.6|43336.6|43356.6|43336.6|0
1639138790000|2021-12-10 12:19:50|43358.5|43338.5|43358.8|43338.8|43358.8|43338.8|43358.5|43338.5|0
1639138800000|2021-12-10 12:20:00|43356.3|43336.3|43353.8|43333.8|43356.3|43336.3|43353.8|43333.8|0
1639138820000|2021-12-10 12:20:20|43356.3|43336.3|43356.3|43336.3|43356.3|43336.3|43356.3|43336.3|2
1639138830000|2021-12-10 12:20:30|43358.8|43338.8|43356.3|43336.3|43358.8|43338.8|43356.3|43336.3|2
1639138840000|2021-12-10 12:20:40|43358.5|43338.5|43358.8|43338.8|43358.8|43338.8|43358.5|43338.5|0
1639138850000|2021-12-10 12:20:50|43361|43341|43361.3|43341.3|43363.5|43343.5|43361|43341|6
1639138870000|2021-12-10 12:21:10|43363.5|43343.5|43366.3|43346.3|43366.3|43346.3|43361.3|43341.3|3
1639138890000|2021-12-10 12:21:30|||||||||1
1639138900000|2021-12-10 12:21:40|43371.3|43351.3|43371.3|43351.3|43371.3|43351.3|43371.3|43351.3|4
1639138920000|2021-12-10 12:22:00|43381|43361|43381|43361|43381|43361|43381|43361|2
1639138940000|2021-12-10 12:22:20|43383.2|43363.2|43386.3|43366.3|43386.3|43366.3|43383.2|43363.2|7
1639138950000|2021-12-10 12:22:30|43391.3|43371.3|43403.8|43383.8|43404.1|43384.1|43391.3|43371.3|11
1639138960000|2021-12-10 12:22:40|||||||||2
1639138970000|2021-12-10 12:22:50|43401.6|43381.6|43403.8|43383.8|43403.8|43383.8|43401.3|43381.3|1
1639138980000|2021-12-10 12:23:00|43406.3|43386.3|43406.3|43386.3|43406.3|43386.3|43406.3|43386.3|9
1639138990000|2021-12-10 12:23:10|||||||||1
1639139000000|2021-12-10 12:23:20|43401.3|43381.3|43401.3|43381.3|43401.3|43381.3|43401.3|43381.3|4
1639139010000|2021-12-10 12:23:30|43396.3|43376.3|43396.3|43376.3|43398.8|43378.8|43396.3|43376.3|0
1639139020000|2021-12-10 12:23:40|43394.1|43374.1|43393.8|43373.8|43396.3|43376.3|43393.8|43373.8|1
1639139050000|2021-12-10 12:24:10|||||||||1
1639139060000|2021-12-10 12:24:20|43396|43376|43396.3|43376.3|43396.3|43376.3|43396|43376|0
1639139070000|2021-12-10 12:24:30|43393.8|43373.8|43393.8|43373.8|43393.8|43373.8|43393.8|43373.8|0
1639139080000|2021-12-10 12:24:40|43391.6|43371.6|43391.3|43371.3|43391.6|43371.6|43391.3|43371.3|3
1639139100000|2021-12-10 12:25:00|||||||||2
1639139110000|2021-12-10 12:25:10|||||||||1
1639139120000|2021-12-10 12:25:20|43388.8|43368.8|43391.3|43371.3|43391.3|43371.3|43388.8|43368.8|1
1639139150000|2021-12-10 12:25:50|43389.1|43369.1|43376|43356|43389.1|43369.1|43376|43356|3
1639139160000|2021-12-10 12:26:00|43373.8|43353.8|43375.7|43355.7|43375.7|43355.7|43373.5|43353.5|0
1639139170000|2021-12-10 12:26:10|43376|43356|43371.3|43351.3|43376|43356|43371.3|43351.3|2
1639139180000|2021-12-10 12:26:20|43368.8|43348.8|43366.6|43346.6|43368.8|43348.8|43366.6|43346.6|1
1639139190000|2021-12-10 12:26:30|43366.3|43346.3|43366.3|43346.3|43366.3|43346.3|43366.3|43346.3|0
1639139200000|2021-12-10 12:26:40|43368.5|43348.5|43371.3|43351.3|43371.3|43351.3|43368.5|43348.5|2
1639139210000|2021-12-10 12:26:50|43373.5|43353.5|43371.3|43351.3|43373.5|43353.5|43371.3|43351.3|0
1639139230000|2021-12-10 12:27:10|43348.8|43328.8|43348.8|43328.8|43348.8|43328.8|43348.8|43328.8|2
1639139240000|2021-12-10 12:27:20|43349.1|43329.1|43349.1|43329.1|43349.1|43329.1|43349.1|43329.1|1
1639139250000|2021-12-10 12:27:30|43348.8|43328.8|43353.8|43333.8|43353.8|43333.8|43348.8|43328.8|6
1639139260000|2021-12-10 12:27:40|43356.3|43336.3|43356.3|43336.3|43356.3|43336.3|43356.3|43336.3|2
1639139270000|2021-12-10 12:27:50|43356.6|43336.6|43358.8|43338.8|43358.8|43338.8|43356.3|43336.3|1
1639139280000|2021-12-10 12:28:00|43356.6|43336.6|43356.3|43336.3|43356.6|43336.6|43356.3|43336.3|0
1639139290000|2021-12-10 12:28:10|43353.8|43333.8|43353.8|43333.8|43353.8|43333.8|43353.8|43333.8|1
1639139310000|2021-12-10 12:28:30|43356|43336|43354.1|43334.1|43356|43336|43354.1|43334.1|1
1639139320000|2021-12-10 12:28:40|43353.8|43333.8|43353.8|43333.8|43353.8|43333.8|43351.3|43331.3|2
1639139330000|2021-12-10 12:28:50|43356|43336|43356.3|43336.3|43356.3|43336.3|43356|43336|1
1639139340000|2021-12-10 12:29:00|43358.5|43338.5|43356.6|43336.6|43361|43341|43356.6|43336.6|4
1639139350000|2021-12-10 12:29:10|43366.3|43346.3|43371|43351|43371|43351|43366.3|43346.3|2
1639139360000|2021-12-10 12:29:20|43371.3|43351.3|43371.3|43351.3|43371.3|43351.3|43371.3|43351.3|0
1639139400000|2021-12-10 12:30:00|43368.8|43348.8|43366.3|43346.3|43368.8|43348.8|43366.3|43346.3|8
1639139410000|2021-12-10 12:30:10|43368.8|43348.8|43373.8|43353.8|43374.1|43354.1|43368.8|43348.8|0
1639139430000|2021-12-10 12:30:30|||||||||1
1639139440000|2021-12-10 12:30:40|43371.3|43351.3|43366.3|43346.3|43371.3|43351.3|43366.3|43346.3|4
1639139450000|2021-12-10 12:30:50|43368.8|43348.8|43368.8|43348.8|43368.8|43348.8|43368.8|43348.8|1
1639139460000|2021-12-10 12:31:00|||||||||1
1639139490000|2021-12-10 12:31:30|43368.5|43348.5|43368.5|43348.5|43368.5|43348.5|43368.5|43348.5|1
1639139500000|2021-12-10 12:31:40|43368.8|43348.8|43368.8|43348.8|43368.8|43348.8|43368.8|43348.8|1
1639139520000|2021-12-10 12:32:00|43371|43351|43381.3|43361.3|43381.3|43361.3|43371|43351|6
1639139530000|2021-12-10 12:32:10|||||||||1
1639139540000|2021-12-10 12:32:20|||||||||3
1639139550000|2021-12-10 12:32:30|43383.8|43363.8|43383.8|43363.8|43383.8|43363.8|43383.8|43363.8|3
1639139560000|2021-12-10 12:32:40|43381.3|43361.3|43378.8|43358.8|43381.3|43361.3|43378.8|43358.8|4
1639139580000|2021-12-10 12:33:00|43376.3|43356.3|43376.3|43356.3|43376.3|43356.3|43376.3|43356.3|2
1639139590000|2021-12-10 12:33:10|43381.3|43361.3|43379.1|43359.1|43381.3|43361.3|43379.1|43359.1|5
1639139600000|2021-12-10 12:33:20|43378.8|43358.8|43361.3|43341.3|43378.8|43358.8|43358.8|43338.8|9
1639139610000|2021-12-10 12:33:30|43363.5|43343.5|43341.3|43321.3|43363.8|43343.8|43338.8|43318.8|9
1639139620000|2021-12-10 12:33:40|43343.8|43323.8|43341.3|43321.3|43346.3|43326.3|43336.6|43316.6|17
1639139630000|2021-12-10 12:33:50|43341|43321|43336.3|43316.3|43341|43321|43336|43316|2
1639139640000|2021-12-10 12:34:00|43338.8|43318.8|43338.8|43318.8|43341.3|43321.3|43338.8|43318.8|1
1639139650000|2021-12-10 12:34:10|43341.3|43321.3|43344.1|43324.1|43344.1|43324.1|43341.3|43321.3|1
1639139660000|2021-12-10 12:34:20|43343.8|43323.8|43346.3|43326.3|43346.3|43326.3|43343.8|43323.8|5
1639139670000|2021-12-10 12:34:30|43338.8|43318.8|43338.5|43318.5|43338.8|43318.8|43338.5|43318.5|4
1639139680000|2021-12-10 12:34:40|43340.7|43320.7|43326.6|43306.6|43340.7|43320.7|43314.4|43294.4|25
1639139690000|2021-12-10 12:34:50|43328.8|43308.8|43338.8|43318.8|43343.8|43323.8|43328.8|43308.8|16
1639139700000|2021-12-10 12:35:00|43343.8|43323.8|43343.8|43323.8|43343.8|43323.8|43338.8|43318.8|4
1639139710000|2021-12-10 12:35:10|43346|43326|43341.3|43321.3|43351|43331|43333.8|43313.8|5
1639139720000|2021-12-10 12:35:20|43348.8|43328.8|43348.8|43328.8|43348.8|43328.8|43348.8|43328.8|1
1639139730000|2021-12-10 12:35:30|43346.6|43326.6|43338.8|43318.8|43348.8|43328.8|43338.8|43318.8|14
1639139740000|2021-12-10 12:35:40|43336.6|43316.6|43336.3|43316.3|43336.6|43316.6|43336.3|43316.3|2
1639139770000|2021-12-10 12:36:10|43331.3|43311.3|43331.3|43311.3|43333.8|43313.8|43328.8|43308.8|5
1639139780000|2021-12-10 12:36:20|43328.8|43308.8|43328.8|43308.8|43331|43311|43328.8|43308.8|0
1639139800000|2021-12-10 12:36:40|43326.3|43306.3|43323.8|43303.8|43326.3|43306.3|43323.8|43303.8|4
1639139810000|2021-12-10 12:36:50|43321.6|43301.6|43316.3|43296.3|43321.6|43301.6|43311.3|43291.3|7
1639139820000|2021-12-10 12:37:00|43318.8|43298.8|43318.8|43298.8|43323.8|43303.8|43316.3|43296.3|17
1639139830000|2021-12-10 12:37:10|43316.6|43296.6|43318.8|43298.8|43321.3|43301.3|43316.3|43296.3|4
1639139840000|2021-12-10 12:37:20|43316.3|43296.3|43316.3|43296.3|43321.3|43301.3|43316.3|43296.3|3
1639139850000|2021-12-10 12:37:30|43318.5|43298.5|43316.3|43296.3|43318.8|43298.8|43316.3|43296.3|5
1639139860000|2021-12-10 12:37:40|43331.3|43311.3|43321.3|43301.3|43343.8|43323.8|43316.9|43296.9|10
1639139870000|2021-12-10 12:37:50|43323.8|43303.8|43333.8|43313.8|43333.8|43313.8|43323.8|43303.8|7
1639139880000|2021-12-10 12:38:00|43331.3|43311.3|43323.8|43303.8|43331.3|43311.3|43323.8|43303.8|8
1639139890000|2021-12-10 12:38:10|43326|43306|43314.1|43294.1|43328.8|43308.8|43311.9|43291.9|8
1639139900000|2021-12-10 12:38:20|43318.8|43298.8|43318.8|43298.8|43318.8|43298.8|43318.8|43298.8|3
1639139910000|2021-12-10 12:38:30|43314.1|43294.1|43311.6|43291.6|43314.1|43294.1|43311.6|43291.6|3
1639139920000|2021-12-10 12:38:40|43314.1|43294.1|43314.1|43294.1|43314.1|43294.1|43314.1|43294.1|2
1639139940000|2021-12-10 12:39:00|43311.6|43291.6|43311.6|43291.6|43311.6|43291.6|43311.6|43291.6|0
1639139950000|2021-12-10 12:39:10|43311.3|43291.3|43309.1|43289.1|43311.6|43291.6|43309.1|43289.1|2
1639139960000|2021-12-10 12:39:20|43306.6|43286.6|43306.6|43286.6|43306.6|43286.6|43306.6|43286.6|4
1639139970000|2021-12-10 12:39:30|43309.1|43289.1|43309.1|43289.1|43309.1|43289.1|43309.1|43289.1|1
1639139980000|2021-12-10 12:39:40|||||||||1
1639139990000|2021-12-10 12:39:50|43311.6|43291.6|43311.6|43291.6|43311.6|43291.6|43311.6|43291.6|1
1639140000000|2021-12-10 12:40:00|43314.1|43294.1|43323.5|43303.5|43323.5|43303.5|43314.1|43294.1|7
1639140010000|2021-12-10 12:40:10|43318.8|43298.8|43318.8|43298.8|43318.8|43298.8|43318.8|43298.8|0
1639140020000|2021-12-10 12:40:20|43316.3|43296.3|43316.3|43296.3|43316.3|43296.3|43316.3|43296.3|1
1639140030000|2021-12-10 12:40:30|||||||||1
1639140040000|2021-12-10 12:40:40|||||||||1
1639140050000|2021-12-10 12:40:50|43318.5|43298.5|43319.1|43299.1|43319.1|43299.1|43318.5|43298.5|1
1639140060000|2021-12-10 12:41:00|43314.1|43294.1|43314.1|43294.1|43314.1|43294.1|43314.1|43294.1|3
1639140080000|2021-12-10 12:41:20|43314.4|43294.4|43316.6|43296.6|43316.6|43296.6|43314.4|43294.4|3
1639140090000|2021-12-10 12:41:30|43314.4|43294.4|43314.1|43294.1|43316.9|43296.9|43314.1|43294.1|2
1639140100000|2021-12-10 12:41:40|43316.3|43296.3|43323.8|43303.8|43323.8|43303.8|43316.3|43296.3|4
1639140110000|2021-12-10 12:41:50|43328.8|43308.8|43331.6|43311.6|43331.6|43311.6|43328.8|43308.8|0
1639140120000|2021-12-10 12:42:00|||||||||2
1639140130000|2021-12-10 12:42:10|43329.1|43309.1|43328.8|43308.8|43329.1|43309.1|43328.5|43308.5|2
1639140140000|2021-12-10 12:42:20|||||||||2
1639140160000|2021-12-10 12:42:40|43326.6|43306.6|43328.8|43308.8|43328.8|43308.8|43326.6|43306.6|1
1639140170000|2021-12-10 12:42:50|43326.6|43306.6|43326.3|43306.3|43326.6|43306.6|43326.3|43306.3|0
1639140180000|2021-12-10 12:43:00|43324.1|43304.1|43323.8|43303.8|43324.1|43304.1|43323.8|43303.8|1
1639140190000|2021-12-10 12:43:10|43324.1|43304.1|43323.8|43303.8|43324.1|43304.1|43323.8|43303.8|0
1639140200000|2021-12-10 12:43:20|43324.1|43304.1|43323.8|43303.8|43324.1|43304.1|43323.8|43303.8|2
1639140210000|2021-12-10 12:43:30|43321.6|43301.6|43324.1|43304.1|43324.1|43304.1|43321.6|43301.6|2
1639140220000|2021-12-10 12:43:40|43323.8|43303.8|43323.8|43303.8|43323.8|43303.8|43323.8|43303.8|0
1639140240000|2021-12-10 12:44:00|43326.6|43306.6|43326.6|43306.6|43326.6|43306.6|43326.6|43306.6|2
1639140270000|2021-12-10 12:44:30|43328.8|43308.8|43329.1|43309.1|43329.1|43309.1|43328.8|43308.8|0
1639140300000|2021-12-10 12:45:00|||||||||1
1639140310000|2021-12-10 12:45:10|43331.3|43311.3|43331.6|43311.6|43331.6|43311.6|43331.3|43311.3|0
1639140320000|2021-12-10 12:45:20|43329.1|43309.1|43331.6|43311.6|43331.6|43311.6|43329.1|43309.1|2
1639140330000|2021-12-10 12:45:30|43329.4|43309.4|43331.6|43311.6|43331.6|43311.6|43329.4|43309.4|0
1639140340000|2021-12-10 12:45:40|43329.4|43309.4|43331.6|43311.6|43331.6|43311.6|43329.1|43309.1|0
1639140370000|2021-12-10 12:46:10|43334.1|43314.1|43344.1|43324.1|43344.1|43324.1|43334.1|43314.1|3
1639140380000|2021-12-10 12:46:20|43341.9|43321.9|43344.1|43324.1|43344.1|43324.1|43341.9|43321.9|2
1639140390000|2021-12-10 12:46:30|||||||||1
1639140400000|2021-12-10 12:46:40|43346.3|43326.3|43359.1|43339.1|43361.6|43341.6|43346.3|43326.3|7
1639140410000|2021-12-10 12:46:50|43356.6|43336.6|43356.6|43336.6|43356.6|43336.6|43356.6|43336.6|4
1639140420000|2021-12-10 12:47:00|43354.1|43334.1|43361.3|43341.3|43361.3|43341.3|43354.1|43334.1|2
1639140430000|2021-12-10 12:47:10|43359.1|43339.1|43356.6|43336.6|43361.3|43341.3|43356.6|43336.6|3
1639140440000|2021-12-10 12:47:20|43358.8|43338.8|43358.8|43338.8|43358.8|43338.8|43358.8|43338.8|2
1639140450000|2021-12-10 12:47:30|43361|43341|43363.8|43343.8|43363.8|43343.8|43361|43341|0
1639140460000|2021-12-10 12:47:40|43364.1|43344.1|43366.3|43346.3|43366.3|43346.3|43364.1|43344.1|3
1639140470000|2021-12-10 12:47:50|43368.5|43348.5|43369.1|43349.1|43369.1|43349.1|43368.5|43348.5|4
1639140480000|2021-12-10 12:48:00|43366.6|43346.6|43369.1|43349.1|43369.1|43349.1|43366.6|43346.6|4
1639140490000|2021-12-10 12:48:10|43364.1|43344.1|43368.8|43348.8|43368.8|43348.8|43364.1|43344.1|8
1639140500000|2021-12-10 12:48:20|43369.1|43349.1|43366.6|43346.6|43369.1|43349.1|43366.6|43346.6|2
1639140510000|2021-12-10 12:48:30|43369.1|43349.1|43369.1|43349.1|43369.1|43349.1|43366.9|43346.9|4
1639140520000|2021-12-10 12:48:40|43366.9|43346.9|43366.6|43346.6|43366.9|43346.9|43366.6|43346.6|0
1639140530000|2021-12-10 12:48:50|||||||||1
1639140540000|2021-12-10 12:49:00|43368.8|43348.8|43361.6|43341.6|43369.1|43349.1|43361.6|43341.6|6
1639140550000|2021-12-10 12:49:10|43356.6|43336.6|43356.6|43336.6|43359.1|43339.1|43356.6|43336.6|0
1639140560000|2021-12-10 12:49:20|43358.8|43338.8|43359.1|43339.1|43359.1|43339.1|43358.8|43338.8|0
1639140580000|2021-12-10 12:49:40|43356.6|43336.6|43354.1|43334.1|43356.6|43336.6|43354.1|43334.1|0
1639140590000|2021-12-10 12:49:50|||||||||1
1639140600000|2021-12-10 12:50:00|43359.1|43339.1|43359.1|43339.1|43359.1|43339.1|43359.1|43339.1|5
1639140610000|2021-12-10 12:50:10|43354.1|43334.1|43354.1|43334.1|43354.1|43334.1|43354.1|43334.1|2
1639140620000|2021-12-10 12:50:20|43356.6|43336.6|43356.6|43336.6|43356.6|43336.6|43354.1|43334.1|0
1639140640000|2021-12-10 12:50:40|43354.1|43334.1|43354.1|43334.1|43354.1|43334.1|43354.1|43334.1|1
1639140660000|2021-12-10 12:51:00|43356.6|43336.6|43354.1|43334.1|43356.6|43336.6|43354.1|43334.1|0
1639140680000|2021-12-10 12:51:20|43351.6|43331.6|43351.6|43331.6|43351.6|43331.6|43351.6|43331.6|0
1639140690000|2021-12-10 12:51:30|||||||||1
1639140700000|2021-12-10 12:51:40|43349.4|43329.4|43349.4|43329.4|43349.4|43329.4|43349.4|43329.4|3
1639140710000|2021-12-10 12:51:50|43347.2|43327.2|43346.9|43326.9|43347.2|43327.2|43346.9|43326.9|0
1639140720000|2021-12-10 12:52:00|||||||||1
1639140730000|2021-12-10 12:52:10|43344.7|43324.7|43344.7|43324.7|43344.7|43324.7|43344.7|43324.7|4
1639140750000|2021-12-10 12:52:30|43346.9|43326.9|43356.6|43336.6|43356.6|43336.6|43346.9|43326.9|11
1639140760000|2021-12-10 12:52:40|43354.4|43334.4|43354.1|43334.1|43354.4|43334.4|43354.1|43334.1|0
1639140770000|2021-12-10 12:52:50|43353.8|43333.8|43353.8|43333.8|43353.8|43333.8|43353.8|43333.8|0
1639140790000|2021-12-10 12:53:10|43354.1|43334.1|43356.6|43336.6|43356.6|43336.6|43354.1|43334.1|2
1639140800000|2021-12-10 12:53:20|43354.1|43334.1|43354.1|43334.1|43354.1|43334.1|43354.1|43334.1|0
1639140810000|2021-12-10 12:53:30|43351.6|43331.6|43353.8|43333.8|43353.8|43333.8|43349.1|43329.1|0
1639140820000|2021-12-10 12:53:40|||||||||1
1639140830000|2021-12-10 12:53:50|43356|43336|43356.6|43336.6|43356.9|43336.9|43356|43336|8
1639140840000|2021-12-10 12:54:00|43354.4|43334.4|43351.9|43331.9|43354.4|43334.4|43351.9|43331.9|4
1639140850000|2021-12-10 12:54:10|43351.6|43331.6|43369.1|43349.1|43371.6|43351.6|43351.6|43331.6|5
1639140860000|2021-12-10 12:54:20|43371.3|43351.3|43368.8|43348.8|43371.6|43351.6|43368.8|43348.8|3
1639140870000|2021-12-10 12:54:30|43366.3|43346.3|43359.1|43339.1|43366.3|43346.3|43358.8|43338.8|3
1639140880000|2021-12-10 12:54:40|43356.9|43336.9|43359.1|43339.1|43359.1|43339.1|43354.4|43334.4|0
1639140900000|2021-12-10 12:55:00|43356.6|43336.6|43354.1|43334.1|43359.1|43339.1|43354.1|43334.1|1
1639140920000|2021-12-10 12:55:20|43353.8|43333.8|43349.1|43329.1|43353.8|43333.8|43349.1|43329.1|4
1639140930000|2021-12-10 12:55:30|43349.4|43329.4|43349.1|43329.1|43349.4|43329.4|43346.9|43326.9|4
1639140940000|2021-12-10 12:55:40|43348.8|43328.8|43348.8|43328.8|43351.6|43331.6|43346.6|43326.6|1
1639140950000|2021-12-10 12:55:50|43346.6|43326.6|43349.1|43329.1|43349.1|43329.1|43346.6|43326.6|2
1639140960000|2021-12-10 12:56:00|43351.6|43331.6|43356.6|43336.6|43356.6|43336.6|43351.6|43331.6|2
1639140970000|2021-12-10 12:56:10|43359.1|43339.1|43354.1|43334.1|43359.1|43339.1|43354.1|43334.1|6
1639140980000|2021-12-10 12:56:20|43351.9|43331.9|43351.9|43331.9|43351.9|43331.9|43351.9|43331.9|0
1639140990000|2021-12-10 12:56:30|43353.8|43333.8|43354.1|43334.1|43356.6|43336.6|43353.8|43333.8|10
1639141000000|2021-12-10 12:56:40|43356.6|43336.6|43361.6|43341.6|43363.8|43343.8|43356.6|43336.6|4
1639141010000|2021-12-10 12:56:50|43364.1|43344.1|43366.6|43346.6|43369.1|43349.1|43364.1|43344.1|7
1639141020000|2021-12-10 12:57:00|43361.6|43341.6|43361.6|43341.6|43361.6|43341.6|43361.6|43341.6|11
1639141030000|2021-12-10 12:57:10|43364.1|43344.1|43364.1|43344.1|43364.1|43344.1|43364.1|43344.1|3
1639141040000|2021-12-10 12:57:20|43366.3|43346.3|43368.8|43348.8|43368.8|43348.8|43366.3|43346.3|4
1639141050000|2021-12-10 12:57:30|43371|43351|43374.1|43354.1|43374.1|43354.1|43371|43351|2
1639141060000|2021-12-10 12:57:40|43376.3|43356.3|43373.8|43353.8|43376.3|43356.3|43371.6|43351.6|3
1639141070000|2021-12-10 12:57:50|43371.9|43351.9|43371.6|43351.6|43374.1|43354.1|43371.6|43351.6|2
1639141080000|2021-12-10 12:58:00|43369.1|43349.1|43374.1|43354.1|43374.1|43354.1|43369.1|43349.1|12
1639141110000|2021-12-10 12:58:30|43376.9|43356.9|43389.1|43369.1|43391.6|43371.6|43376.6|43356.6|6
1639141120000|2021-12-10 12:58:40|43391.3|43371.3|43391.6|43371.6|43391.6|43371.6|43391.3|43371.3|1
1639141130000|2021-12-10 12:58:50|43389.1|43369.1|43386.6|43366.6|43389.1|43369.1|43386.6|43366.6|6
1639141140000|2021-12-10 12:59:00|43384.4|43364.4|43330.7|43310.7|43384.4|43364.4|43330.7|43310.7|95
1639141150000|2021-12-10 12:59:10|43332.9|43312.9|43339.7|43319.7|43340.1|43320.1|43332.9|43312.9|24
1639141160000|2021-12-10 12:59:20|43337.6|43317.6|43335.4|43315.4|43339.7|43319.7|43333.2|43313.2|11
1639141170000|2021-12-10 12:59:30|43333.2|43313.2|43333.2|43313.2|43333.2|43313.2|43333.2|43313.2|5
1639141180000|2021-12-10 12:59:40|43332.9|43312.9|43330.7|43310.7|43332.9|43312.9|43330.7|43310.7|10
1639141190000|2021-12-10 12:59:50|43328.5|43308.5|43328.5|43308.5|43330.7|43310.7|43328.5|43308.5|12
1639141200000|2021-12-10 13:00:00|43308.2|43288.2|43313.2|43293.2|43325.1|43305.1|43270.4|43250.4|111
1639141210000|2021-12-10 13:00:10|43312.6|43292.6|43265.4|43245.4|43315.1|43295.1|43255.1|43235.1|37
1639141220000|2021-12-10 13:00:20|43262.9|43242.9|43295.4|43275.4|43300.4|43280.4|43262.9|43242.9|45
1639141230000|2021-12-10 13:00:30|43297.9|43277.9|43310.4|43290.4|43310.4|43290.4|43295.4|43275.4|32
1639141240000|2021-12-10 13:00:40|43308.2|43288.2|43300.4|43280.4|43308.2|43288.2|43295.4|43275.4|16
1639141250000|2021-12-10 13:00:50|43302.9|43282.9|43297.9|43277.9|43305.4|43285.4|43295.1|43275.1|23
1639141260000|2021-12-10 13:01:00|43292.9|43272.9|43280.4|43260.4|43292.9|43272.9|43280.4|43260.4|14
1639141270000|2021-12-10 13:01:10|43272.9|43252.9|43287.9|43267.9|43287.9|43267.9|43270.7|43250.7|27
1639141280000|2021-12-10 13:01:20|43285.7|43265.7|43277.9|43257.9|43285.7|43265.7|43273.2|43253.2|13
1639141290000|2021-12-10 13:01:30|43282.6|43262.6|43288.2|43268.2|43302.9|43282.9|43282.6|43262.6|18
1639141300000|2021-12-10 13:01:40|43287.9|43267.9|43285.1|43265.1|43287.9|43267.9|43282.9|43262.9|10
1639141310000|2021-12-10 13:01:50|43280.7|43260.7|43272.9|43252.9|43280.7|43260.7|43268.2|43248.2|10
1639141320000|2021-12-10 13:02:00|43273.2|43253.2|43258.2|43238.2|43273.2|43253.2|43253.5|43233.5|23
1639141330000|2021-12-10 13:02:10|43260.7|43240.7|43265.4|43245.4|43265.4|43245.4|43256|43236|11
1639141340000|2021-12-10 13:02:20|43262.9|43242.9|43258.2|43238.2|43262.9|43242.9|43258.2|43238.2|15
1639141350000|2021-12-10 13:02:30|43255.7|43235.7|43253.5|43233.5|43258.2|43238.2|43253.5|43233.5|5
1639141360000|2021-12-10 13:02:40|43253.2|43233.2|43242.9|43222.9|43253.2|43233.2|43240.4|43220.4|18
1639141370000|2021-12-10 13:02:50|43245.4|43225.4|43256|43236|43263.2|43243.2|43245.4|43225.4|20
1639141380000|2021-12-10 13:03:00|43260.7|43240.7|43250.7|43230.7|43260.7|43240.7|43248.8|43228.8|13
1639141390000|2021-12-10 13:03:10|43252.9|43232.9|43260.4|43240.4|43260.4|43240.4|43250.7|43230.7|4
1639141400000|2021-12-10 13:03:20|43262.6|43242.6|43275.4|43255.4|43277.9|43257.9|43260.4|43240.4|19
1639141410000|2021-12-10 13:03:30|43266.3|43246.3|43268.2|43248.2|43270.7|43250.7|43266|43246|9
1639141420000|2021-12-10 13:03:40|43270.4|43250.4|43265.7|43245.7|43270.7|43250.7|43265.7|43245.7|1
1639141430000|2021-12-10 13:03:50|43267.9|43247.9|43265.7|43245.7|43270.4|43250.4|43263.5|43243.5|3
1639141440000|2021-12-10 13:04:00|43267.9|43247.9|43270.4|43250.4|43272.9|43252.9|43267.9|43247.9|4
1639141450000|2021-12-10 13:04:10|43267.9|43247.9|43277.9|43257.9|43278.2|43258.2|43267.9|43247.9|4
1639141460000|2021-12-10 13:04:20|43282.9|43262.9|43280.4|43260.4|43285.4|43265.4|43280.4|43260.4|9
1639141470000|2021-12-10 13:04:30|43280.7|43260.7|43275.4|43255.4|43282.9|43262.9|43275.4|43255.4|6
1639141480000|2021-12-10 13:04:40|43272.9|43252.9|43256.7|43236.7|43272.9|43252.9|43256.7|43236.7|8
1639141490000|2021-12-10 13:04:50|43256.3|43236.3|43258.5|43238.5|43261|43241|43256.3|43236.3|2
1639141500000|2021-12-10 13:05:00|43256.3|43236.3|43244.2|43224.2|43256.3|43236.3|43242|43222|17
1639141510000|2021-12-10 13:05:10|43244.5|43224.5|43265.4|43245.4|43265.4|43245.4|43244.5|43224.5|24
1639141520000|2021-12-10 13:05:20|43263.2|43243.2|43249.2|43229.2|43265.4|43245.4|43246.7|43226.7|7
1639141530000|2021-12-10 13:05:30|43248.5|43228.5|43257.9|43237.9|43260.1|43240.1|43248.5|43228.5|5
1639141540000|2021-12-10 13:05:40|43255.7|43235.7|43258.2|43238.2|43258.2|43238.2|43250.7|43230.7|8
1639141550000|2021-12-10 13:05:50|43256|43236|43256|43236|43256|43236|43256|43236|0
1639141560000|2021-12-10 13:06:00|43260.7|43240.7|43250.7|43230.7|43260.7|43240.7|43250.7|43230.7|5
1639141570000|2021-12-10 13:06:10|43252.9|43232.9|43252.9|43232.9|43252.9|43232.9|43252.9|43232.9|4
1639141580000|2021-12-10 13:06:20|43255.1|43235.1|43255.7|43235.7|43255.7|43235.7|43253.2|43233.2|1
1639141590000|2021-12-10 13:06:30|43253.2|43233.2|43253.2|43233.2|43255.7|43235.7|43253.2|43233.2|1
1639141600000|2021-12-10 13:06:40|43255.4|43235.4|43248.5|43228.5|43255.7|43235.7|43248.5|43228.5|5
1639141610000|2021-12-10 13:06:50|43246.3|43226.3|43239.2|43219.2|43246.3|43226.3|43239.2|43219.2|2
1639141620000|2021-12-10 13:07:00|43237|43217|43220.4|43200.4|43237|43217|43218.2|43198.2|10
1639141630000|2021-12-10 13:07:10|43217.9|43197.9|43225.4|43205.4|43225.4|43205.4|43217.9|43197.9|7
1639141640000|2021-12-10 13:07:20|43227.6|43207.6|43227.6|43207.6|43232.2|43212.2|43227.6|43207.6|4
1639141650000|2021-12-10 13:07:30|43225.1|43205.1|43227.6|43207.6|43227.6|43207.6|43225.1|43205.1|11
1639141660000|2021-12-10 13:07:40|43229.7|43209.7|43235.4|43215.4|43235.4|43215.4|43225.4|43205.4|6
1639141670000|2021-12-10 13:07:50|43240.1|43220.1|43235.1|43215.1|43240.1|43220.1|43232.9|43212.9|8
1639141680000|2021-12-10 13:08:00|43235.4|43215.4|43231|43211|43235.7|43215.7|43231|43211|1
1639141690000|2021-12-10 13:08:10|43230.7|43210.7|43235.7|43215.7|43240.4|43220.4|43228.5|43208.5|11
1639141700000|2021-12-10 13:08:20|43233.2|43213.2|43235.7|43215.7|43235.7|43215.7|43233.2|43213.2|2
1639141710000|2021-12-10 13:08:30|43240.1|43220.1|43240.4|43220.4|43240.4|43220.4|43237.9|43217.9|6
1639141720000|2021-12-10 13:08:40|43238.2|43218.2|43235.7|43215.7|43238.2|43218.2|43235.7|43215.7|3
1639141730000|2021-12-10 13:08:50|43233.5|43213.5|43235.7|43215.7|43235.7|43215.7|43233.2|43213.2|3
1639141740000|2021-12-10 13:09:00|43242.9|43222.9|43240.4|43220.4|43242.9|43222.9|43240.4|43220.4|6
1639141750000|2021-12-10 13:09:10|43242.6|43222.6|43237.9|43217.9|43242.9|43222.9|43237.9|43217.9|7
1639141760000|2021-12-10 13:09:20|43235.7|43215.7|43235.7|43215.7|43235.7|43215.7|43235.7|43215.7|0
1639141770000|2021-12-10 13:09:30|43237.9|43217.9|43235.4|43215.4|43240.4|43220.4|43233.2|43213.2|6
1639141780000|2021-12-10 13:09:40|43233.5|43213.5|43230.7|43210.7|43233.5|43213.5|43230.7|43210.7|2
1639141790000|2021-12-10 13:09:50|43221|43201|43220.7|43200.7|43222.9|43202.9|43220.4|43200.4|3
1639141800000|2021-12-10 13:10:00|43225.1|43205.1|43245.4|43225.4|43245.4|43225.4|43225.1|43205.1|10
1639141810000|2021-12-10 13:10:10|43247.6|43227.6|43242.9|43222.9|43247.6|43227.6|43242.9|43222.9|5
1639141820000|2021-12-10 13:10:20|43242.6|43222.6|43237.9|43217.9|43242.6|43222.6|43237.9|43217.9|4
1639141830000|2021-12-10 13:10:30|43235.7|43215.7|43235.7|43215.7|43235.7|43215.7|43235.7|43215.7|5
1639141840000|2021-12-10 13:10:40|43233.2|43213.2|43223.5|43203.5|43235.7|43215.7|43223.5|43203.5|5
1639141850000|2021-12-10 13:10:50|43220.7|43200.7|43215.7|43195.7|43220.7|43200.7|43215.7|43195.7|7
1639141860000|2021-12-10 13:11:00|43213.2|43193.2|43193.8|43173.8|43213.2|43193.2|43193.5|43173.5|28
1639141870000|2021-12-10 13:11:10|43198.2|43178.2|43196|43176|43198.2|43178.2|43193.5|43173.5|13
1639141880000|2021-12-10 13:11:20|||||||||9
1639141890000|2021-12-10 13:11:30|43198.2|43178.2|43196|43176|43200.7|43180.7|43196|43176|7
1639141900000|2021-12-10 13:11:40|43198.2|43178.2|43198.2|43178.2|43198.2|43178.2|43198.2|43178.2|3
1639141910000|2021-12-10 13:11:50|43200.7|43180.7|43207.9|43187.9|43208.2|43188.2|43200.7|43180.7|15
1639141920000|2021-12-10 13:12:00|43205.7|43185.7|43203.2|43183.2|43205.7|43185.7|43201|43181|8
1639141930000|2021-12-10 13:12:10|43205.7|43185.7|43205.7|43185.7|43205.7|43185.7|43205.7|43185.7|1
1639141940000|2021-12-10 13:12:20|43207.9|43187.9|43207.9|43187.9|43207.9|43187.9|43205.7|43185.7|3
1639141950000|2021-12-10 13:12:30|43205.7|43185.7|43205.7|43185.7|43205.7|43185.7|43205.7|43185.7|7
1639141960000|2021-12-10 13:12:40|43203.2|43183.2|43203.2|43183.2|43203.2|43183.2|43203.2|43183.2|1
1639141970000|2021-12-10 13:12:50|43201|43181|43198.2|43178.2|43201|43181|43198.2|43178.2|11
1639141980000|2021-12-10 13:13:00|43193.2|43173.2|43200.7|43180.7|43200.7|43180.7|43193.2|43173.2|6
1639141990000|2021-12-10 13:13:10|43202.9|43182.9|43198.2|43178.2|43205.4|43185.4|43198.2|43178.2|22
1639142000000|2021-12-10 13:13:20|43200.7|43180.7|43200.7|43180.7|43200.7|43180.7|43200.7|43180.7|3
1639142010000|2021-12-10 13:13:30|43202.9|43182.9|43210.4|43190.4|43212.6|43192.6|43200.7|43180.7|23
1639142020000|2021-12-10 13:13:40|43212.6|43192.6|43217.6|43197.6|43217.6|43197.6|43212.6|43192.6|7
1639142030000|2021-12-10 13:13:50|43215.4|43195.4|43232.6|43212.6|43232.6|43212.6|43215.4|43195.4|9
1639142040000|2021-12-10 13:14:00|43232.9|43212.9|43240.1|43220.1|43240.4|43220.4|43232.9|43212.9|10
1639142050000|2021-12-10 13:14:10|43237.9|43217.9|43240.1|43220.1|43240.1|43220.1|43237.9|43217.9|3
1639142060000|2021-12-10 13:14:20|43237.9|43217.9|43235.7|43215.7|43237.9|43217.9|43235.7|43215.7|3
1639142070000|2021-12-10 13:14:30|43233.2|43213.2|43242.6|43222.6|43242.6|43222.6|43233.2|43213.2|13
1639142080000|2021-12-10 13:14:40|43237.9|43217.9|43245.7|43225.7|43245.7|43225.7|43237.9|43217.9|3
1639142090000|2021-12-10 13:14:50|43243.5|43223.5|43252.9|43232.9|43252.9|43232.9|43243.5|43223.5|8
1639142100000|2021-12-10 13:15:00|43255.4|43235.4|43240.7|43220.7|43255.4|43235.4|43240.7|43220.7|7
1639142110000|2021-12-10 13:15:10|43238.2|43218.2|43224.5|43204.5|43238.2|43218.2|43224.5|43204.5|6
1639142120000|2021-12-10 13:15:20|43222.3|43202.3|43222|43202|43224.2|43204.2|43219.5|43199.5|7
1639142130000|2021-12-10 13:15:30|43224.2|43204.2|43210.7|43190.7|43224.2|43204.2|43210.7|43190.7|11
1639142140000|2021-12-10 13:15:40|43212.9|43192.9|43201|43181|43212.9|43192.9|43201|43181|14
1639142150000|2021-12-10 13:15:50|43203.2|43183.2|43205.7|43185.7|43205.7|43185.7|43203.2|43183.2|11
1639142160000|2021-12-10 13:16:00|43210.1|43190.1|43207.9|43187.9|43212.2|43192.2|43207.9|43187.9|7
1639142170000|2021-12-10 13:16:10|||||||||1
1639142180000|2021-12-10 13:16:20|43210.4|43190.4|43210.4|43190.4|43210.4|43190.4|43210.4|43190.4|4
1639142190000|2021-12-10 13:16:30|43212.9|43192.9|43215.1|43195.1|43215.1|43195.1|43212.9|43192.9|3
1639142200000|2021-12-10 13:16:40|43220.4|43200.4|43220.4|43200.4|43220.4|43200.4|43218.2|43198.2|5
1639142210000|2021-12-10 13:16:50|43218.2|43198.2|43218.2|43198.2|43218.2|43198.2|43218.2|43198.2|2
1639142220000|2021-12-10 13:17:00|43220.7|43200.7|43228.2|43208.2|43230.7|43210.7|43220.7|43200.7|9
1639142230000|2021-12-10 13:17:10|43226|43206|43233.2|43213.2|43233.2|43213.2|43226|43206|4
1639142240000|2021-12-10 13:17:20|43235.7|43215.7|43233.2|43213.2|43235.7|43215.7|43233.2|43213.2|3
1639142250000|2021-12-10 13:17:30|43235.4|43215.4|43235.7|43215.7|43235.7|43215.7|43233.5|43213.5|0
1639142260000|2021-12-10 13:17:40|43233.5|43213.5|43235.7|43215.7|43235.7|43215.7|43230.7|43210.7|6
1639142270000|2021-12-10 13:17:50|43237.9|43217.9|43235.7|43215.7|43237.9|43217.9|43235.7|43215.7|1
1639142280000|2021-12-10 13:18:00|43237.9|43217.9|43235.4|43215.4|43242.2|43222.2|43235.4|43215.4|9
1639142290000|2021-12-10 13:18:10|43230.7|43210.7|43232.9|43212.9|43232.9|43212.9|43228.2|43208.2|2
1639142300000|2021-12-10 13:18:20|43230.7|43210.7|43232.9|43212.9|43232.9|43212.9|43230.7|43210.7|3
1639142320000|2021-12-10 13:18:40|43235.1|43215.1|43235.4|43215.4|43235.4|43215.4|43235.1|43215.1|4
1639142330000|2021-12-10 13:18:50|43237.6|43217.6|43255.7|43235.7|43257.9|43237.9|43237.6|43217.6|9
1639142340000|2021-12-10 13:19:00|43257.9|43237.9|43258.2|43238.2|43262.9|43242.9|43257.9|43237.9|7
1639142350000|2021-12-10 13:19:10|43260.4|43240.4|43260.7|43240.7|43262.9|43242.9|43260.4|43240.4|5
1639142360000|2021-12-10 13:19:20|43258.2|43238.2|43258.2|43238.2|43258.2|43238.2|43258.2|43238.2|1
1639142370000|2021-12-10 13:19:30|43260.7|43240.7|43262.9|43242.9|43262.9|43242.9|43260.7|43240.7|12
1639142380000|2021-12-10 13:19:40|43267.5|43247.5|43267.5|43247.5|43267.5|43247.5|43267.5|43247.5|2
1639142390000|2021-12-10 13:19:50|43262.9|43242.9|43268.2|43248.2|43268.2|43248.2|43262.9|43242.9|4
1639142400000|2021-12-10 13:20:00|43270.7|43250.7|43270.4|43250.4|43270.7|43250.7|43270.4|43250.4|9
1639142410000|2021-12-10 13:20:10|43268.2|43248.2|43265.7|43245.7|43268.2|43248.2|43263.2|43243.2|6
1639142420000|2021-12-10 13:20:20|43263.2|43243.2|43245.7|43225.7|43263.2|43243.2|43245.7|43225.7|8
1639142430000|2021-12-10 13:20:30|43238.8|43218.8|43241|43221|43241|43221|43238.2|43218.2|8
1639142440000|2021-12-10 13:20:40|43243.5|43223.5|43243.5|43223.5|43243.5|43223.5|43243.5|43223.5|1
1639142450000|2021-12-10 13:20:50|||||||||3
1639142460000|2021-12-10 13:21:00|43241|43221|43233.5|43213.5|43241|43221|43233.5|43213.5|8
1639142470000|2021-12-10 13:21:10|43228.8|43208.8|43228.2|43208.2|43228.8|43208.8|43226|43206|14
1639142480000|2021-12-10 13:21:20|43226|43206|43223.2|43203.2|43226|43206|43223.2|43203.2|3
1639142490000|2021-12-10 13:21:30|43218.2|43198.2|43218.2|43198.2|43218.2|43198.2|43218.2|43198.2|6
1639142500000|2021-12-10 13:21:40|43218.5|43198.5|43218.2|43198.2|43220.7|43200.7|43218.2|43198.2|3
1639142510000|2021-12-10 13:21:50|43221|43201|43220.7|43200.7|43221|43201|43220.7|43200.7|4
1639142520000|2021-12-10 13:22:00|43218.2|43198.2|43216|43196|43220.7|43200.7|43215.7|43195.7|9
1639142530000|2021-12-10 13:22:10|||||||||23
1639142540000|2021-12-10 13:22:20|43213.5|43193.5|43218.2|43198.2|43218.2|43198.2|43213.5|43193.5|2
1639142550000|2021-12-10 13:22:30|43220.4|43200.4|43220.4|43200.4|43220.4|43200.4|43217.9|43197.9|4
1639142560000|2021-12-10 13:22:40|43218.2|43198.2|43220.7|43200.7|43220.7|43200.7|43218.2|43198.2|4
1639142570000|2021-12-10 13:22:50|43218.5|43198.5|43218.2|43198.2|43218.5|43198.5|43218.2|43198.2|2
1639142580000|2021-12-10 13:23:00|43216|43196|43210.7|43190.7|43216|43196|43210.7|43190.7|4
1639142590000|2021-12-10 13:23:10|43213.2|43193.2|43210.7|43190.7|43215.7|43195.7|43208.2|43188.2|3
1639142600000|2021-12-10 13:23:20|43208.5|43188.5|43210.7|43190.7|43210.7|43190.7|43208.2|43188.2|2
1639142610000|2021-12-10 13:23:30|43208.2|43188.2|43206|43186|43208.2|43188.2|43206|43186|4
1639142620000|2021-12-10 13:23:40|43208.2|43188.2|43208.2|43188.2|43210.7|43190.7|43206|43186|4
1639142630000|2021-12-10 13:23:50|43210.7|43190.7|43217.9|43197.9|43220.4|43200.4|43210.7|43190.7|2
1639142640000|2021-12-10 13:24:00|43215.7|43195.7|43217.9|43197.9|43217.9|43197.9|43215.7|43195.7|3
1639142650000|2021-12-10 13:24:10|43220.7|43200.7|43228.2|43208.2|43228.2|43208.2|43220.7|43200.7|10
1639142660000|2021-12-10 13:24:20|43226|43206|43228.2|43208.2|43228.2|43208.2|43225.7|43205.7|1
1639142670000|2021-12-10 13:24:30|43226|43206|43220.7|43200.7|43228.2|43208.2|43220.7|43200.7|7
1639142680000|2021-12-10 13:24:40|43223.2|43203.2|43218.2|43198.2|43223.2|43203.2|43218.2|43198.2|5
1639142690000|2021-12-10 13:24:50|43218.5|43198.5|43218.2|43198.2|43218.5|43198.5|43218.2|43198.2|17
1639142700000|2021-12-10 13:25:00|43220.4|43200.4|43213.5|43193.5|43220.4|43200.4|43213.5|43193.5|9
1639142710000|2021-12-10 13:25:10|43209.2|43189.2|43201.3|43181.3|43209.2|43189.2|43201.3|43181.3|12
1639142720000|2021-12-10 13:25:20|43201|43181|43201|43181|43201|43181|43201|43181|2
1639142730000|2021-12-10 13:25:30|43203.2|43183.2|43205.4|43185.4|43205.4|43185.4|43203.2|43183.2|4
1639142740000|2021-12-10 13:25:40|43203.2|43183.2|43205.7|43185.7|43205.7|43185.7|43201|43181|7
1639142750000|2021-12-10 13:25:50|43201.3|43181.3|43198.5|43178.5|43205.7|43185.7|43198.5|43178.5|1
1639142760000|2021-12-10 13:26:00|43198.2|43178.2|43196|43176|43198.2|43178.2|43196|43176|3
1639142770000|2021-12-10 13:26:10|43195.7|43175.7|43186|43166|43195.7|43175.7|43186|43166|15
1639142780000|2021-12-10 13:26:20|43188.2|43168.2|43186|43166|43188.2|43168.2|43186|43166|0
1639142790000|2021-12-10 13:26:30|43188.2|43168.2|43188.2|43168.2|43188.2|43168.2|43188.2|43168.2|2
1639142800000|2021-12-10 13:26:40|43190.4|43170.4|43190.7|43170.7|43190.7|43170.7|43190.4|43170.4|3
1639142810000|2021-12-10 13:26:50|43190.4|43170.4|43188.2|43168.2|43190.4|43170.4|43188.2|43168.2|2
1639142820000|2021-12-10 13:27:00|43186|43166|43186|43166|43186|43166|43186|43166|3
1639142830000|2021-12-10 13:27:10|43188.2|43168.2|43188.2|43168.2|43188.2|43168.2|43188.2|43168.2|0
1639142840000|2021-12-10 13:27:20|43190.7|43170.7|43192.9|43172.9|43192.9|43172.9|43190.7|43170.7|4
1639142850000|2021-12-10 13:27:30|||||||||7
1639142860000|2021-12-10 13:27:40|43190.7|43170.7|43188.2|43168.2|43190.7|43170.7|43188.2|43168.2|10
1639142870000|2021-12-10 13:27:50|||||||||1
1639142880000|2021-12-10 13:28:00|43190.7|43170.7|43190.7|43170.7|43190.7|43170.7|43190.7|43170.7|7
1639142890000|2021-12-10 13:28:10|43188.5|43168.5|43188.2|43168.2|43188.5|43168.5|43188.2|43168.2|0
1639142900000|2021-12-10 13:28:20|43190.7|43170.7|43193.2|43173.2|43193.2|43173.2|43190.7|43170.7|4
1639142910000|2021-12-10 13:28:30|43195.4|43175.4|43202.9|43182.9|43202.9|43182.9|43195.4|43175.4|4
1639142920000|2021-12-10 13:28:40|43203.2|43183.2|43208.5|43188.5|43208.5|43188.5|43203.2|43183.2|2
1639142930000|2021-12-10 13:28:50|43210.7|43190.7|43210.7|43190.7|43210.7|43190.7|43210.7|43190.7|4
1639142940000|2021-12-10 13:29:00|43211|43191|43211|43191|43211|43191|43211|43191|1
1639142950000|2021-12-10 13:29:10|43208.5|43188.5|43211|43191|43211|43191|43208.5|43188.5|2
1639142960000|2021-12-10 13:29:20|43208.8|43188.8|43206|43186|43211|43191|43206|43186|6
1639142970000|2021-12-10 13:29:30|||||||||6
1639142980000|2021-12-10 13:29:40|43205.7|43185.7|43206|43186|43206|43186|43205.7|43185.7|0
1639142990000|2021-12-10 13:29:50|43208.2|43188.2|43206|43186|43208.2|43188.2|43203.5|43183.5|4
1639143000000|2021-12-10 13:30:00|43210.7|43190.7|43243.2|43223.2|43243.2|43223.2|43206|43186|28
1639143010000|2021-12-10 13:30:10|43241|43221|43268.2|43248.2|43270.7|43250.7|43241|43221|23
1639143020000|2021-12-10 13:30:20|43268.5|43248.5|43270.7|43250.7|43285.7|43265.7|43268.5|43248.5|30
1639143030000|2021-12-10 13:30:30|43268.5|43248.5|43268.2|43248.2|43268.5|43248.5|43267.5|43247.5|4
1639143040000|2021-12-10 13:30:40|43267.9|43247.9|43267.9|43247.9|43268.2|43248.2|43265.7|43245.7|2
1639143050000|2021-12-10 13:30:50|43268.2|43248.2|43255.7|43235.7|43268.2|43248.2|43255.7|43235.7|11
1639143060000|2021-12-10 13:31:00|43253.5|43233.5|43258.2|43238.2|43260.7|43240.7|43250.7|43230.7|9
1639143070000|2021-12-10 13:31:10|43255.7|43235.7|43255.7|43235.7|43262.5|43242.5|43255.7|43235.7|3
1639143080000|2021-12-10 13:31:20|43260.4|43240.4|43260.7|43240.7|43260.7|43240.7|43255.7|43235.7|5
1639143090000|2021-12-10 13:31:30|43263.2|43243.2|43278.2|43258.2|43278.2|43258.2|43263.2|43243.2|12
1639143100000|2021-12-10 13:31:40|43276|43256|43310|43290|43312.2|43292.2|43267.9|43247.9|19
1639143110000|2021-12-10 13:31:50|43307.5|43287.5|43312.9|43292.9|43321.9|43301.9|43307.5|43287.5|24
1639143120000|2021-12-10 13:32:00|43310.7|43290.7|43355|43335|43355|43335|43307.9|43287.9|41
1639143130000|2021-12-10 13:32:10|43357.5|43337.5|43362.5|43342.5|43365|43345|43357.5|43337.5|23
1639143140000|2021-12-10 13:32:20|43360.4|43340.4|43357.5|43337.5|43360.4|43340.4|43352.5|43332.5|37
1639143150000|2021-12-10 13:32:30|43367.5|43347.5|43390|43370|43395|43375|43367.5|43347.5|52
1639143160000|2021-12-10 13:32:40|43387.9|43367.9|43407.5|43387.5|43407.5|43387.5|43377.9|43357.9|67
1639143170000|2021-12-10 13:32:50|43405.4|43385.4|43407.5|43387.5|43410|43390|43402.5|43382.5|16
1639143180000|2021-12-10 13:33:00|43409.7|43389.7|43407.5|43387.5|43417.2|43397.2|43405|43385|28
1639143190000|2021-12-10 13:33:10|43405.4|43385.4|43405.4|43385.4|43410|43390|43405.4|43385.4|9
1639143200000|2021-12-10 13:33:20|43403.2|43383.2|43402.5|43382.5|43407.5|43387.5|43402.5|43382.5|36
1639143210000|2021-12-10 13:33:30|43407.2|43387.2|43410|43390|43412.5|43392.5|43407.2|43387.2|16
1639143220000|2021-12-10 13:33:40|43412.5|43392.5|43420|43400|43422.2|43402.2|43410|43390|38
1639143230000|2021-12-10 13:33:50|43422.5|43402.5|43424.4|43404.4|43426.9|43406.9|43420|43400|13
1639143240000|2021-12-10 13:34:00|43421.9|43401.9|43436.9|43416.9|43441.9|43421.9|43421.9|43401.9|56
1639143250000|2021-12-10 13:34:10|43439.4|43419.4|43459.7|43439.7|43461.9|43441.9|43437.2|43417.2|43
1639143260000|2021-12-10 13:34:20|43459.4|43439.4|43459.4|43439.4|43471.9|43451.9|43457.2|43437.2|44
1639143270000|2021-12-10 13:34:30|43459.7|43439.7|43459.4|43439.4|43464.4|43444.4|43456.9|43436.9|32
1639143280000|2021-12-10 13:34:40|43457.2|43437.2|43444.7|43424.7|43457.2|43437.2|43441.9|43421.9|29
1639143290000|2021-12-10 13:34:50|43442.5|43422.5|43439.7|43419.7|43446.9|43426.9|43439.4|43419.4|11
1639143300000|2021-12-10 13:35:00|43441.9|43421.9|43449.7|43429.7|43464.1|43444.1|43441.9|43421.9|38
1639143310000|2021-12-10 13:35:10|43449.4|43429.4|43451.9|43431.9|43459.7|43439.7|43442.2|43422.2|17
1639143320000|2021-12-10 13:35:20|43449.4|43429.4|43439.4|43419.4|43449.4|43429.4|43439.4|43419.4|36
1639143330000|2021-12-10 13:35:30|43441.6|43421.6|43431.9|43411.9|43446.9|43426.9|43431.9|43411.9|13
1639143340000|2021-12-10 13:35:40|43429.4|43409.4|43439.1|43419.1|43439.1|43419.1|43429.4|43409.4|16
1639143350000|2021-12-10 13:35:50|43441.6|43421.6|43424.4|43404.4|43441.6|43421.6|43421.9|43401.9|17
1639143360000|2021-12-10 13:36:00|43424.7|43404.7|43429.4|43409.4|43429.4|43409.4|43421.9|43401.9|7
1639143370000|2021-12-10 13:36:10|43426.9|43406.9|43416.9|43396.9|43429.4|43409.4|43414.7|43394.7|8
1639143380000|2021-12-10 13:36:20|43414.7|43394.7|43399.4|43379.4|43419.4|43399.4|43397.2|43377.2|21
1639143390000|2021-12-10 13:36:30|43401.9|43381.9|43409.1|43389.1|43409.4|43389.4|43399.7|43379.7|11
1639143400000|2021-12-10 13:36:40|43411.6|43391.6|43409.4|43389.4|43411.9|43391.9|43406.6|43386.6|9
1639143410000|2021-12-10 13:36:50|43411.9|43391.9|43404.7|43384.7|43414.4|43394.4|43404.7|43384.7|5
1639143420000|2021-12-10 13:37:00|43406.9|43386.9|43414.4|43394.4|43416.9|43396.9|43406.9|43386.9|10
1639143430000|2021-12-10 13:37:10|43416.9|43396.9|43409.4|43389.4|43424.1|43404.1|43406.9|43386.9|24
1639143440000|2021-12-10 13:37:20|43409.1|43389.1|43404.4|43384.4|43411.9|43391.9|43404.4|43384.4|16
1639143450000|2021-12-10 13:37:30|43399.7|43379.7|43397.2|43377.2|43399.7|43379.7|43396.9|43376.9|28
1639143460000|2021-12-10 13:37:40|43396.9|43376.9|43384.4|43364.4|43397.2|43377.2|43384.4|43364.4|31
1639143470000|2021-12-10 13:37:50|43379.4|43359.4|43374.7|43354.7|43379.7|43359.7|43370|43350|12
1639143480000|2021-12-10 13:38:00|43372.5|43352.5|43364.4|43344.4|43374.7|43354.7|43361.9|43341.9|8
1639143490000|2021-12-10 13:38:10|43361.9|43341.9|43349.7|43329.7|43361.9|43341.9|43349.7|43329.7|16
1639143500000|2021-12-10 13:38:20|43351.9|43331.9|43361.9|43341.9|43361.9|43341.9|43351.9|43331.9|7
1639143510000|2021-12-10 13:38:30|43359.4|43339.4|43345|43325|43359.4|43339.4|43345|43325|14
1639143520000|2021-12-10 13:38:40|43342.2|43322.2|43341.9|43321.9|43342.2|43322.2|43336.9|43316.9|6
1639143530000|2021-12-10 13:38:50|43344.4|43324.4|43346.9|43326.9|43346.9|43326.9|43344.4|43324.4|6
1639143540000|2021-12-10 13:39:00|43351.9|43331.9|43351.9|43331.9|43356.9|43336.9|43349.4|43329.4|17
1639143550000|2021-12-10 13:39:10|43349.4|43329.4|43349.7|43329.7|43349.7|43329.7|43349.4|43329.4|7
1639143560000|2021-12-10 13:39:20|43349.4|43329.4|43344.4|43324.4|43349.4|43329.4|43341.9|43321.9|16
1639143570000|2021-12-10 13:39:30|43346.6|43326.6|43339.4|43319.4|43346.9|43326.9|43339.4|43319.4|8
1639143580000|2021-12-10 13:39:40|43337.2|43317.2|43336.9|43316.9|43337.2|43317.2|43329.7|43309.7|14
1639143590000|2021-12-10 13:39:50|43334.7|43314.7|43319.4|43299.4|43334.7|43314.7|43319.4|43299.4|6
1639143600000|2021-12-10 13:40:00|43321.6|43301.6|43306.9|43286.9|43321.6|43301.6|43299.4|43279.4|29
1639143610000|2021-12-10 13:40:10|43309.4|43289.4|43304.7|43284.7|43309.4|43289.4|43304.4|43284.4|5
1639143620000|2021-12-10 13:40:20|43302.5|43282.5|43284.4|43264.4|43306.9|43286.9|43284.4|43264.4|11
1639143630000|2021-12-10 13:40:30|43286.6|43266.6|43281.9|43261.9|43289.4|43269.4|43281.9|43261.9|19
1639143640000|2021-12-10 13:40:40|43279.7|43259.7|43280|43260|43282.5|43262.5|43277.5|43257.5|6
1639143650000|2021-12-10 13:40:50|43277.5|43257.5|43280|43260|43280|43260|43277.5|43257.5|7
1639143660000|2021-12-10 13:41:00|43282.2|43262.2|43290|43270|43290|43270|43282.2|43262.2|7
1639143670000|2021-12-10 13:41:10|43292.2|43272.2|43295|43275|43295.4|43275.4|43292.2|43272.2|8
1639143680000|2021-12-10 13:41:20|43295.4|43275.4|43295.4|43275.4|43297.5|43277.5|43292.5|43272.5|30
1639143690000|2021-12-10 13:41:30|43297.5|43277.5|43307.5|43287.5|43322.5|43302.5|43295|43275|16
1639143700000|2021-12-10 13:41:40|43305|43285|43305|43285|43307.5|43287.5|43305|43285|17
1639143710000|2021-12-10 13:41:50|43307.5|43287.5|43310|43290|43310|43290|43305|43285|4
1639143720000|2021-12-10 13:42:00|43307.9|43287.9|43307.5|43287.5|43312.5|43292.5|43303.2|43283.2|10
1639143730000|2021-12-10 13:42:10|43310|43290|43302.5|43282.5|43310|43290|43302.5|43282.5|2
1639143740000|2021-12-10 13:42:20|43300|43280|43285|43265|43300|43280|43285|43265|12
1639143750000|2021-12-10 13:42:30|43282.9|43262.9|43280|43260|43282.9|43262.9|43275|43255|16
1639143760000|2021-12-10 13:42:40|43277.9|43257.9|43285|43265|43285|43265|43277.9|43257.9|10
1639143770000|2021-12-10 13:42:50|43282.5|43262.5|43285|43265|43287.5|43267.5|43282.5|43262.5|3
1639143780000|2021-12-10 13:43:00|43282.9|43262.9|43282.9|43262.9|43285|43265|43282.5|43262.5|2
1639143790000|2021-12-10 13:43:10|43282.5|43262.5|43284.7|43264.7|43287.5|43267.5|43282.5|43262.5|4
1639143800000|2021-12-10 13:43:20|43285|43265|43285|43265|43287.5|43267.5|43282.5|43262.5|2
1639143810000|2021-12-10 13:43:30|43282.5|43262.5|43272.5|43252.5|43285|43265|43272.5|43252.5|6
1639143820000|2021-12-10 13:43:40|43275|43255|43272.5|43252.5|43275|43255|43272.5|43252.5|4
1639143830000|2021-12-10 13:43:50|43267.5|43247.5|43267.5|43247.5|43267.5|43247.5|43262.5|43242.5|15
1639143840000|2021-12-10 13:44:00|43272.2|43252.2|43270|43250|43277.5|43257.5|43270|43250|25
1639143850000|2021-12-10 13:44:10|43275|43255|43275|43255|43277.5|43257.5|43275|43255|8
1639143860000|2021-12-10 13:44:20|43272.5|43252.5|43270|43250|43272.9|43252.9|43270|43250|10
1639143870000|2021-12-10 13:44:30|43270.4|43250.4|43272.5|43252.5|43277.5|43257.5|43270|43250|8
1639143880000|2021-12-10 13:44:40|43272.2|43252.2|43270.4|43250.4|43275|43255|43270.4|43250.4|2
1639143890000|2021-12-10 13:44:50|43272.2|43252.2|43270|43250|43272.5|43252.5|43270|43250|4
1639143900000|2021-12-10 13:45:00|43267.9|43247.9|43282.5|43262.5|43284.7|43264.7|43267.5|43247.5|21
1639143910000|2021-12-10 13:45:10|43280|43260|43297.5|43277.5|43300|43280|43275|43255|14
1639143920000|2021-12-10 13:45:20|43295.4|43275.4|43302.5|43282.5|43302.5|43282.5|43295|43275|5
1639143930000|2021-12-10 13:45:30|43307.5|43287.5|43309.7|43289.7|43312.5|43292.5|43307.5|43287.5|9
1639143940000|2021-12-10 13:45:40|43310|43290|43295|43275|43312.5|43292.5|43295|43275|8
1639143950000|2021-12-10 13:45:50|43300|43280|43300|43280|43300|43280|43295|43275|2
1639143960000|2021-12-10 13:46:00|43302.5|43282.5|43292.5|43272.5|43302.5|43282.5|43292.5|43272.5|5
1639143970000|2021-12-10 13:46:10|43290|43270|43282.5|43262.5|43290|43270|43282.5|43262.5|2
1639143980000|2021-12-10 13:46:20|43277.9|43257.9|43275|43255|43280|43260|43275|43255|30
1639143990000|2021-12-10 13:46:30|43280|43260|43285|43265|43285|43265|43280|43260|1
1639144000000|2021-12-10 13:46:40|43287.5|43267.5|43285|43265|43287.5|43267.5|43285|43265|1
1639144010000|2021-12-10 13:46:50|43287.5|43267.5|43287.5|43267.5|43287.5|43267.5|43285|43265|4
1639144020000|2021-12-10 13:47:00|43285.4|43265.4|43285|43265|43287.5|43267.5|43285|43265|2
1639144030000|2021-12-10 13:47:10|43287.5|43267.5|43282.5|43262.5|43290|43270|43282.5|43262.5|4
1639144040000|2021-12-10 13:47:20|43285|43265|43287.5|43267.5|43290|43270|43285|43265|3
1639144050000|2021-12-10 13:47:30|43285|43265|43285|43265|43287.5|43267.5|43285|43265|3
1639144060000|2021-12-10 13:47:40|43289.7|43269.7|43285|43265|43290|43270|43285|43265|0
1639144070000|2021-12-10 13:47:50|43282.5|43262.5|43280|43260|43285|43265|43280|43260|1
1639144080000|2021-12-10 13:48:00|43277.5|43257.5|43285|43265|43285|43265|43277.5|43257.5|6
1639144090000|2021-12-10 13:48:10|43290|43270|43292.5|43272.5|43297.2|43277.2|43287.5|43267.5|1
1639144100000|2021-12-10 13:48:20|43295|43275|43295|43275|43297.5|43277.5|43295|43275|6
1639144110000|2021-12-10 13:48:30|43295.4|43275.4|43295|43275|43297.5|43277.5|43295|43275|2
1639144120000|2021-12-10 13:48:40|43297.5|43277.5|43297.5|43277.5|43297.5|43277.5|43295|43275|7
1639144130000|2021-12-10 13:48:50|43292.5|43272.5|43292.5|43272.5|43292.5|43272.5|43292.5|43272.5|2
1639144140000|2021-12-10 13:49:00|43297.2|43277.2|43297.5|43277.5|43297.5|43277.5|43297.2|43277.2|15
1639144150000|2021-12-10 13:49:10|43297.2|43277.2|43297.2|43277.2|43297.2|43277.2|43297.2|43277.2|22
1639144160000|2021-12-10 13:49:20|43297.5|43277.5|43297.5|43277.5|43297.5|43277.5|43297.5|43277.5|2
1639144170000|2021-12-10 13:49:30|43292.5|43272.5|43307.5|43287.5|43307.5|43287.5|43292.5|43272.5|17
1639144180000|2021-12-10 13:49:40|43310|43290|43315|43295|43315|43295|43307.5|43287.5|10
1639144190000|2021-12-10 13:49:50|43317.5|43297.5|43315|43295|43317.5|43297.5|43315|43295|5
1639144200000|2021-12-10 13:50:00|43317.5|43297.5|43325|43305|43325|43305|43312.5|43292.5|7
1639144210000|2021-12-10 13:50:10|43327.2|43307.2|43327.5|43307.5|43330|43310|43325|43305|19
1639144220000|2021-12-10 13:50:20|43325|43305|43325|43305|43327.5|43307.5|43322.5|43302.5|2
1639144230000|2021-12-10 13:50:30|43327.5|43307.5|43327.5|43307.5|43327.5|43307.5|43327.5|43307.5|8
1639144240000|2021-12-10 13:50:40|||||||||4
1639144250000|2021-12-10 13:50:50|43325.4|43305.4|43330|43310|43330|43310|43325|43305|8
1639144260000|2021-12-10 13:51:00|43327.9|43307.9|43330|43310|43332.5|43312.5|43325|43305|4
1639144270000|2021-12-10 13:51:10|43327.5|43307.5|43325|43305|43327.5|43307.5|43325|43305|7
1639144280000|2021-12-10 13:51:20|43322.5|43302.5|43317.2|43297.2|43322.5|43302.5|43317.2|43297.2|5
1639144290000|2021-12-10 13:51:30|43319.7|43299.7|43317.5|43297.5|43320|43300|43317.5|43297.5|1
1639144300000|2021-12-10 13:51:40|43319.7|43299.7|43319.7|43299.7|43319.7|43299.7|43317.5|43297.5|4
1639144310000|2021-12-10 13:51:50|43320|43300|43315|43295|43320|43300|43312.5|43292.5|0
1639144320000|2021-12-10 13:52:00|43312.5|43292.5|43320|43300|43320|43300|43310|43290|10
1639144330000|2021-12-10 13:52:10|43322.5|43302.5|43322.5|43302.5|43322.5|43302.5|43320|43300|0
1639144340000|2021-12-10 13:52:20|43325|43305|43330|43310|43330|43310|43325|43305|4
1639144350000|2021-12-10 13:52:30|43332.5|43312.5|43332.5|43312.5|43332.5|43312.5|43332.5|43312.5|3
1639144360000|2021-12-10 13:52:40|43339.7|43319.7|43335|43315|43340|43320|43335|43315|6
1639144380000|2021-12-10 13:53:00|43332.9|43312.9|43332.5|43312.5|43332.9|43312.9|43332.5|43312.5|4
1639144390000|2021-12-10 13:53:10|43332.2|43312.2|43320|43300|43332.2|43312.2|43320|43300|5
1639144400000|2021-12-10 13:53:20|43315.4|43295.4|43310.4|43290.4|43315.4|43295.4|43310.4|43290.4|2
1639144410000|2021-12-10 13:53:30|43310|43290|43292.5|43272.5|43310|43290|43292.5|43272.5|11
1639144420000|2021-12-10 13:53:40|43294.7|43274.7|43297.5|43277.5|43297.5|43277.5|43294.7|43274.7|3
1639144430000|2021-12-10 13:53:50|43295|43275|43312.2|43292.2|43312.2|43292.2|43295|43275|8
1639144440000|2021-12-10 13:54:00|43310|43290|43315|43295|43315|43295|43307.5|43287.5|6
1639144450000|2021-12-10 13:54:10|43312.2|43292.2|43305|43285|43315|43295|43305|43285|1
1639144470000|2021-12-10 13:54:30|43307.2|43287.2|43307.5|43287.5|43310|43290|43307.2|43287.2|6
1639144480000|2021-12-10 13:54:40|43314.7|43294.7|43320|43300|43320|43300|43310|43290|3
1639144490000|2021-12-10 13:54:50|43317.9|43297.9|43307.5|43287.5|43320|43300|43307.5|43287.5|4
1639144500000|2021-12-10 13:55:00|43302.5|43282.5|43297.5|43277.5|43305|43285|43297.5|43277.5|6
1639144510000|2021-12-10 13:55:10|43299.7|43279.7|43292.5|43272.5|43300|43280|43290|43270|10
1639144520000|2021-12-10 13:55:20|43288.2|43268.2|43285|43265|43290|43270|43285|43265|4
1639144530000|2021-12-10 13:55:30|43282.9|43262.9|43282.2|43262.2|43282.9|43262.9|43277.5|43257.5|4
1639144540000|2021-12-10 13:55:40|43282.5|43262.5|43285|43265|43285|43265|43280|43260|10
1639144550000|2021-12-10 13:55:50|43287.5|43267.5|43280|43260|43287.5|43267.5|43279.7|43259.7|60
1639144560000|2021-12-10 13:56:00|43277.5|43257.5|43287.8|43267.8|43287.8|43267.8|43275|43255|6
1639144570000|2021-12-10 13:56:10|43292.5|43272.5|43295|43275|43295|43275|43290|43270|4
1639144580000|2021-12-10 13:56:20|43292.5|43272.5|43287.5|43267.5|43292.5|43272.5|43287.5|43267.5|6
1639144590000|2021-12-10 13:56:30|43285.3|43265.3|43285|43265|43287.5|43267.5|43285|43265|1
1639144600000|2021-12-10 13:56:40|43287.5|43267.5|43290|43270|43290|43270|43287.5|43267.5|3
1639144610000|2021-12-10 13:56:50|43285|43265|43282.5|43262.5|43285|43265|43282.5|43262.5|4
1639144620000|2021-12-10 13:57:00|43287.5|43267.5|43302.5|43282.5|43302.5|43282.5|43287.5|43267.5|10
1639144630000|2021-12-10 13:57:10|43300.3|43280.3|43300|43280|43302.5|43282.5|43300|43280|4
1639144650000|2021-12-10 13:57:30|43297.5|43277.5|43292.5|43272.5|43297.5|43277.5|43290|43270|4
1639144660000|2021-12-10 13:57:40|43295|43275|43297.5|43277.5|43297.5|43277.5|43295|43275|1
1639144670000|2021-12-10 13:57:50|43299.7|43279.7|43302.5|43282.5|43302.5|43282.5|43297.5|43277.5|10
1639144680000|2021-12-10 13:58:00|43305|43285|43305|43285|43305|43285|43305|43285|0
1639144690000|2021-12-10 13:58:10|43307.2|43287.2|43317.5|43297.5|43317.5|43297.5|43307.2|43287.2|5
1639144700000|2021-12-10 13:58:20|43315|43295|43305|43285|43315|43295|43305|43285|3
1639144710000|2021-12-10 13:58:30|43302.8|43282.8|43302.5|43282.5|43305|43285|43302.5|43282.5|2
1639144720000|2021-12-10 13:58:40|43300.3|43280.3|43300|43280|43307.5|43287.5|43300|43280|9
1639144730000|2021-12-10 13:58:50|43297.5|43277.5|43292.5|43272.5|43297.5|43277.5|43290.3|43270.3|11
1639144740000|2021-12-10 13:59:00|43290|43270|43297.5|43277.5|43297.5|43277.5|43290|43270|5
1639144750000|2021-12-10 13:59:10|43300|43280|43297.5|43277.5|43300|43280|43297.5|43277.5|2
1639144760000|2021-12-10 13:59:20|43295.3|43275.3|43290|43270|43295.3|43275.3|43290|43270|5
1639144770000|2021-12-10 13:59:30|43287.5|43267.5|43290|43270|43290|43270|43287.5|43267.5|3
1639144780000|2021-12-10 13:59:40|43287.8|43267.8|43277.5|43257.5|43287.8|43267.8|43277.5|43257.5|13
1639144790000|2021-12-10 13:59:50|43280|43260|43282.5|43262.5|43282.5|43262.5|43280|43260|6
1639144800000|2021-12-10 14:00:00|43285|43265|43277.5|43257.5|43292.2|43272.2|43275.7|43255.7|12
1639144810000|2021-12-10 14:00:10|43282.5|43262.5|43295|43275|43295|43275|43282.5|43262.5|10
1639144820000|2021-12-10 14:00:20|43297.5|43277.5|43295|43275|43297.5|43277.5|43295|43275|2
1639144830000|2021-12-10 14:00:30|43292.5|43272.5|43287.5|43267.5|43292.5|43272.5|43287.5|43267.5|3
1639144840000|2021-12-10 14:00:40|43290|43270|43287.5|43267.5|43290|43270|43287.5|43267.5|1
1639144850000|2021-12-10 14:00:50|43292.5|43272.5|43292.5|43272.5|43292.5|43272.5|43287.5|43267.5|4
1639144860000|2021-12-10 14:01:00|43295|43275|43310|43290|43310|43290|43295|43275|3
1639144870000|2021-12-10 14:01:10|43315|43295|43312.5|43292.5|43317.5|43297.5|43312.5|43292.5|9
1639144880000|2021-12-10 14:01:20|43310.3|43290.3|43295|43275|43310.3|43290.3|43295|43275|6
1639144890000|2021-12-10 14:01:30|43297.5|43277.5|43305|43285|43305|43285|43297.5|43277.5|8
1639144900000|2021-12-10 14:01:40|43302.5|43282.5|43292.5|43272.5|43302.5|43282.5|43292.5|43272.5|10
1639144910000|2021-12-10 14:01:50|43290.3|43270.3|43287.5|43267.5|43292.5|43272.5|43287.5|43267.5|6
1639144920000|2021-12-10 14:02:00|43295|43275|43295|43275|43305|43285|43295|43275|12
1639144930000|2021-12-10 14:02:10|43292.8|43272.8|43277.5|43257.5|43295|43275|43277.5|43257.5|6
1639144940000|2021-12-10 14:02:20|43275|43255|43275|43255|43284.7|43264.7|43275|43255|10
1639144950000|2021-12-10 14:02:30|43272.8|43252.8|43267.5|43247.5|43272.8|43252.8|43267.5|43247.5|16
1639144960000|2021-12-10 14:02:40|43265|43245|43270|43250|43272.5|43252.5|43265|43245|14
1639144970000|2021-12-10 14:02:50|43267.8|43247.8|43262.5|43242.5|43267.8|43247.8|43260|43240|9
1639144980000|2021-12-10 14:03:00|43265|43245|43259.7|43239.7|43265|43245|43257.5|43237.5|8
1639144990000|2021-12-10 14:03:10|43260|43240|43270.3|43250.3|43277.5|43257.5|43260|43240|4
1639145000000|2021-12-10 14:03:20|43272.5|43252.5|43270|43250|43272.5|43252.5|43267.5|43247.5|4
1639145010000|2021-12-10 14:03:30|43267.5|43247.5|43252.5|43232.5|43267.5|43247.5|43252.5|43232.5|9
1639145020000|2021-12-10 14:03:40|43250|43230|43250|43230|43250|43230|43247.5|43227.5|6
1639145030000|2021-12-10 14:03:50|43247.8|43227.8|43250|43230|43250|43230|43247.8|43227.8|4
1639145040000|2021-12-10 14:04:00|43252.2|43232.2|43252.5|43232.5|43252.5|43232.5|43247.5|43227.5|5
1639145050000|2021-12-10 14:04:10|43256.9|43236.9|43262.5|43242.5|43262.5|43242.5|43256.9|43236.9|6
1639145060000|2021-12-10 14:04:20|43260.3|43240.3|43260.3|43240.3|43260.3|43240.3|43260.3|43240.3|5
1639145070000|2021-12-10 14:04:30|43260|43240|43250.3|43230.3|43260|43240|43250.3|43230.3|4
1639145080000|2021-12-10 14:04:40|43247.8|43227.8|43245.3|43225.3|43247.8|43227.8|43245.3|43225.3|17
1639145090000|2021-12-10 14:04:50|43242.5|43222.5|43237.5|43217.5|43242.5|43222.5|43235|43215|3
1639145100000|2021-12-10 14:05:00|43237.8|43217.8|43242.8|43222.8|43247.5|43227.5|43237.8|43217.8|11
1639145110000|2021-12-10 14:05:10|43242.5|43222.5|43245.3|43225.3|43245.3|43225.3|43240.3|43220.3|5
1639145120000|2021-12-10 14:05:20|43245|43225|43252.5|43232.5|43252.5|43232.5|43240|43220|6
1639145130000|2021-12-10 14:05:30|43252.8|43232.8|43260|43240|43260|43240|43252.5|43232.5|6
1639145140000|2021-12-10 14:05:40|43262.5|43242.5|43260|43240|43262.5|43242.5|43260|43240|7
1639145150000|2021-12-10 14:05:50|43257.5|43237.5|43255|43235|43262.2|43242.2|43255|43235|4
1639145160000|2021-12-10 14:06:00|43252.5|43232.5|43240|43220|43252.5|43232.5|43237.5|43217.5|10
1639145170000|2021-12-10 14:06:10|43237.5|43217.5|43235.3|43215.3|43237.5|43217.5|43235.3|43215.3|5
1639145180000|2021-12-10 14:06:20|43237.2|43217.2|43235|43215|43237.5|43217.5|43235|43215|5
1639145190000|2021-12-10 14:06:30|43232.5|43212.5|43230|43210|43234.7|43214.7|43230|43210|6
1639145200000|2021-12-10 14:06:40|43227.2|43207.2|43222.5|43202.5|43227.2|43207.2|43222.5|43202.5|9
1639145210000|2021-12-10 14:06:50|43220.3|43200.3|43217.8|43197.8|43220.3|43200.3|43217.8|43197.8|8
1639145220000|2021-12-10 14:07:00|43215.3|43195.3|43217.5|43197.5|43217.8|43197.8|43212.8|43192.8|8
1639145230000|2021-12-10 14:07:10|43220|43200|43220|43200|43222.2|43202.2|43220|43200|2
1639145240000|2021-12-10 14:07:20|43217.8|43197.8|43215|43195|43217.8|43197.8|43215|43195|7
1639145250000|2021-12-10 14:07:30|43212.8|43192.8|43212.5|43192.5|43215|43195|43207.8|43187.8|11
1639145260000|2021-12-10 14:07:40|43207.8|43187.8|43207.8|43187.8|43210.3|43190.3|43205.3|43185.3|12
1639145270000|2021-12-10 14:07:50|43205.7|43185.7|43200.3|43180.3|43205.7|43185.7|43200.3|43180.3|5
1639145280000|2021-12-10 14:08:00|43202.5|43182.5|43200.3|43180.3|43202.5|43182.5|43200.3|43180.3|6
1639145290000|2021-12-10 14:08:10|43202.5|43182.5|43202.5|43182.5|43202.5|43182.5|43200.3|43180.3|7
1639145300000|2021-12-10 14:08:20|43200.3|43180.3|43200.3|43180.3|43202.5|43182.5|43197.8|43177.8|3
1639145310000|2021-12-10 14:08:30|43202.5|43182.5|43202.5|43182.5|43202.5|43182.5|43198.2|43178.2|6
1639145320000|2021-12-10 14:08:40|43200.3|43180.3|43193.2|43173.2|43200.3|43180.3|43192.8|43172.8|12
1639145330000|2021-12-10 14:08:50|43200.3|43180.3|43208.2|43188.2|43208.2|43188.2|43200.3|43180.3|8
1639145340000|2021-12-10 14:09:00|43210.3|43190.3|43198.2|43178.2|43210.7|43190.7|43198.2|43178.2|22
1639145350000|2021-12-10 14:09:10|43200.7|43180.7|43207.8|43187.8|43207.8|43187.8|43196|43176|24
1639145360000|2021-12-10 14:09:20|43208.2|43188.2|43208.2|43188.2|43210.7|43190.7|43208.2|43188.2|4
1639145370000|2021-12-10 14:09:30|43206|43186|43210.7|43190.7|43210.7|43190.7|43203.5|43183.5|7
1639145380000|2021-12-10 14:09:40|43208.2|43188.2|43198.8|43178.8|43208.2|43188.2|43196.3|43176.3|4
1639145390000|2021-12-10 14:09:50|43196.6|43176.6|43196.6|43176.6|43196.6|43176.6|43196.6|43176.6|1
1639145400000|2021-12-10 14:10:00|43194.5|43174.5|43194.1|43174.1|43198.8|43178.8|43194.1|43174.1|6
1639145410000|2021-12-10 14:10:10|43198.5|43178.5|43198.8|43178.8|43203.2|43183.2|43198.5|43178.5|11
1639145420000|2021-12-10 14:10:20|43198.5|43178.5|43201|43181|43201|43181|43198.2|43178.2|11
1639145430000|2021-12-10 14:10:30|43198.5|43178.5|43188.5|43168.5|43198.5|43178.5|43188.5|43168.5|15
1639145440000|2021-12-10 14:10:40|43191|43171|43188.5|43168.5|43193.2|43173.2|43188.5|43168.5|3
1639145450000|2021-12-10 14:10:50|43183.2|43163.2|43183.2|43163.2|43183.2|43163.2|43181|43161|37
1639145460000|2021-12-10 14:11:00|43176.6|43156.6|43178.2|43158.2|43178.2|43158.2|43176|43156|17
1639145470000|2021-12-10 14:11:10|43173.5|43153.5|43178.2|43158.2|43178.2|43158.2|43173.5|43153.5|9
1639145480000|2021-12-10 14:11:20|43176|43156|43176|43156|43176|43156|43173.5|43153.5|9
1639145490000|2021-12-10 14:11:30|43178.2|43158.2|43198.2|43178.2|43203.2|43183.2|43178.2|43158.2|28
1639145500000|2021-12-10 14:11:40|43196|43176|43193.5|43173.5|43196|43176|43193.5|43173.5|3
1639145520000|2021-12-10 14:12:00|43195.7|43175.7|43191.3|43171.3|43195.7|43175.7|43191.3|43171.3|3
1639145530000|2021-12-10 14:12:10|43189.1|43169.1|43178.2|43158.2|43189.1|43169.1|43176|43156|9
1639145540000|2021-12-10 14:12:20|43180.7|43160.7|43188.2|43168.2|43192.8|43172.8|43180.7|43160.7|7
1639145550000|2021-12-10 14:12:30|43190.7|43170.7|43188.2|43168.2|43193.2|43173.2|43188.2|43168.2|5
1639145560000|2021-12-10 14:12:40|43186|43166|43183.8|43163.8|43186|43166|43183.8|43163.8|0
1639145570000|2021-12-10 14:12:50|43186|43166|43188.5|43168.5|43188.5|43168.5|43186|43166|9
1639145580000|2021-12-10 14:13:00|43191|43171|43187.8|43167.8|43193.5|43173.5|43181|43161|15
1639145590000|2021-12-10 14:13:10|43188.2|43168.2|43185.7|43165.7|43188.2|43168.2|43185.7|43165.7|1
1639145600000|2021-12-10 14:13:20|43183.2|43163.2|43192.8|43172.8|43192.8|43172.8|43183.2|43163.2|4
1639145610000|2021-12-10 14:13:30|43193.2|43173.2|43203.2|43183.2|43203.2|43183.2|43193.2|43173.2|8
1639145620000|2021-12-10 14:13:40|43205.3|43185.3|43213.5|43193.5|43218.2|43198.2|43205.3|43185.3|5
1639145630000|2021-12-10 14:13:50|43211.3|43191.3|43200.7|43180.7|43211.3|43191.3|43200.7|43180.7|8
1639145640000|2021-12-10 14:14:00|43205.7|43185.7|43203.2|43183.2|43205.7|43185.7|43201|43181|8
1639145650000|2021-12-10 14:14:10|43201|43181|43196.3|43176.3|43201|43181|43196.3|43176.3|6
1639145660000|2021-12-10 14:14:20|43194.1|43174.1|43215.7|43195.7|43215.7|43195.7|43193.5|43173.5|10
1639145670000|2021-12-10 14:14:30|43213.2|43193.2|43208.5|43188.5|43213.2|43193.2|43208.5|43188.5|4
1639145680000|2021-12-10 14:14:40|43206|43186|43208.2|43188.2|43208.2|43188.2|43203.5|43183.5|3
1639145690000|2021-12-10 14:14:50|43206|43186|43210.7|43190.7|43210.7|43190.7|43206|43186|12
1639145700000|2021-12-10 14:15:00|43208.2|43188.2|43206|43186|43208.2|43188.2|43203.5|43183.5|8
1639145710000|2021-12-10 14:15:10|43203.8|43183.8|43206|43186|43206|43186|43203.5|43183.5|2
1639145720000|2021-12-10 14:15:20|43208.2|43188.2|43212.8|43192.8|43212.8|43192.8|43208.2|43188.2|6
1639145730000|2021-12-10 14:15:30|43213.2|43193.2|43217.8|43197.8|43217.8|43197.8|43213.2|43193.2|6
1639145740000|2021-12-10 14:15:40|43218.2|43198.2|43215.7|43195.7|43218.2|43198.2|43215.7|43195.7|2
1639145750000|2021-12-10 14:15:50|43217.8|43197.8|43215.7|43195.7|43217.8|43197.8|43215.7|43195.7|11
1639145760000|2021-12-10 14:16:00|43217.8|43197.8|43213.2|43193.2|43217.8|43197.8|43211.3|43191.3|28
1639145770000|2021-12-10 14:16:10|43211|43191|43208.8|43188.8|43213.2|43193.2|43208.5|43188.5|7
1639145780000|2021-12-10 14:16:20|43211|43191|43208.2|43188.2|43213.5|43193.5|43208.2|43188.2|11
1639145790000|2021-12-10 14:16:30|43205.7|43185.7|43206|43186|43210.7|43190.7|43203.5|43183.5|23
1639145800000|2021-12-10 14:16:40|43205.7|43185.7|43203.5|43183.5|43206|43186|43203.5|43183.5|2
1639145810000|2021-12-10 14:16:50|43203.2|43183.2|43201|43181|43203.2|43183.2|43201|43181|3
1639145820000|2021-12-10 14:17:00|43198.8|43178.8|43201|43181|43201|43181|43198.5|43178.5|1
1639145830000|2021-12-10 14:17:10|43198.8|43178.8|43200.7|43180.7|43200.7|43180.7|43198.2|43178.2|10
1639145850000|2021-12-10 14:17:30|43202.8|43182.8|43205.3|43185.3|43205.3|43185.3|43202.8|43182.8|2
1639145860000|2021-12-10 14:17:40|43205.7|43185.7|43225.7|43205.7|43225.7|43205.7|43205.7|43185.7|11
1639145870000|2021-12-10 14:17:50|43223.2|43203.2|43223.2|43203.2|43223.2|43203.2|43223.2|43203.2|0
1639145880000|2021-12-10 14:18:00|43225.7|43205.7|43223.2|43203.2|43225.7|43205.7|43223.2|43203.2|3
1639145890000|2021-12-10 14:18:10|43225.7|43205.7|43226|43206|43226|43206|43225.7|43205.7|18
1639145900000|2021-12-10 14:18:20|43228.2|43208.2|43233.2|43213.2|43233.2|43213.2|43225.7|43205.7|4
1639145910000|2021-12-10 14:18:30|43231|43211|43228.2|43208.2|43233.2|43213.2|43228.2|43208.2|2
1639145920000|2021-12-10 14:18:40|43225.7|43205.7|43216.3|43196.3|43225.7|43205.7|43216.3|43196.3|2
1639145930000|2021-12-10 14:18:50|43213.8|43193.8|43213.2|43193.2|43218.5|43198.5|43213.2|43193.2|12
1639145940000|2021-12-10 14:19:00|43211|43191|43211|43191|43213.2|43193.2|43208.8|43188.8|3
1639145950000|2021-12-10 14:19:10|43213.2|43193.2|43217.8|43197.8|43217.8|43197.8|43211|43191|5
1639145960000|2021-12-10 14:19:20|43218.2|43198.2|43228.2|43208.2|43228.2|43208.2|43218.2|43198.2|2
1639145970000|2021-12-10 14:19:30|43228.5|43208.5|43228.2|43208.2|43230.7|43210.7|43228.2|43208.2|2
1639145980000|2021-12-10 14:19:40|43230.7|43210.7|43230.7|43210.7|43230.7|43210.7|43230.7|43210.7|2
1639145990000|2021-12-10 14:19:50|43228.2|43208.2|43225.7|43205.7|43230.7|43210.7|43225.7|43205.7|3
1639146000000|2021-12-10 14:20:00|43223.5|43203.5|43228.2|43208.2|43228.2|43208.2|43220.7|43200.7|3
1639146010000|2021-12-10 14:20:10|43230.7|43210.7|43228.2|43208.2|43233.2|43213.2|43228.2|43208.2|3
1639146020000|2021-12-10 14:20:20|43226|43206|43218.5|43198.5|43226|43206|43218.5|43198.5|4
1639146030000|2021-12-10 14:20:30|43216.3|43196.3|43216.3|43196.3|43216.3|43196.3|43213.8|43193.8|0
1639146040000|2021-12-10 14:20:40|43214.1|43194.1|43198.8|43178.8|43216.3|43196.3|43198.8|43178.8|6
1639146050000|2021-12-10 14:20:50|43196|43176|43193.2|43173.2|43196|43176|43191|43171|3
1639146060000|2021-12-10 14:21:00|43191|43171|43191|43171|43191|43171|43188.2|43168.2|7
1639146070000|2021-12-10 14:21:10|43188.5|43168.5|43188.5|43168.5|43188.5|43168.5|43188.5|43168.5|0
1639146080000|2021-12-10 14:21:20|43190.7|43170.7|43186.3|43166.3|43193.2|43173.2|43186.3|43166.3|7
1639146100000|2021-12-10 14:21:40|43183.5|43163.5|43181.3|43161.3|43183.5|43163.5|43181.3|43161.3|9
1639146110000|2021-12-10 14:21:50|43178.8|43158.8|43180.7|43160.7|43180.7|43160.7|43174.4|43154.4|6
1639146120000|2021-12-10 14:22:00|43178.5|43158.5|43183.2|43163.2|43183.2|43163.2|43178.5|43158.5|2
1639146130000|2021-12-10 14:22:10|43187.8|43167.8|43185.7|43165.7|43187.8|43167.8|43185.7|43165.7|3
1639146140000|2021-12-10 14:22:20|43183.2|43163.2|43181|43161|43183.2|43163.2|43181|43161|3
1639146150000|2021-12-10 14:22:30|||||||||1
1639146160000|2021-12-10 14:22:40|43178.8|43158.8|43178.2|43158.2|43181|43161|43176|43156|9
1639146170000|2021-12-10 14:22:50|43176|43156|43168.2|43148.2|43178.2|43158.2|43168.2|43148.2|9
1639146180000|2021-12-10 14:23:00|43173.2|43153.2|43173.2|43153.2|43175.7|43155.7|43171|43151|15
1639146190000|2021-12-10 14:23:10|43175.7|43155.7|43175.7|43155.7|43175.7|43155.7|43173.2|43153.2|3
1639146200000|2021-12-10 14:23:20|43173.2|43153.2|43173.2|43153.2|43173.2|43153.2|43173.2|43153.2|0
1639146210000|2021-12-10 14:23:30|43171|43151|43171|43151|43173.2|43153.2|43171|43151|4
1639146220000|2021-12-10 14:23:40|43173.2|43153.2|43173.2|43153.2|43173.2|43153.2|43173.2|43153.2|0
1639146240000|2021-12-10 14:24:00|43171|43151|43171|43151|43171|43151|43171|43151|1
1639146250000|2021-12-10 14:24:10|43173.2|43153.2|43173.5|43153.5|43173.5|43153.5|43173.2|43153.2|2
1639146260000|2021-12-10 14:24:20|43175.7|43155.7|43180.3|43160.3|43182.5|43162.5|43175.7|43155.7|2
1639146270000|2021-12-10 14:24:30|43178.5|43158.5|43180.7|43160.7|43180.7|43160.7|43178.2|43158.2|1
1639146280000|2021-12-10 14:24:40|43182.8|43162.8|43180.7|43160.7|43182.8|43162.8|43178.5|43158.5|4
1639146290000|2021-12-10 14:24:50|43182.8|43162.8|43182.8|43162.8|43182.8|43162.8|43182.8|43162.8|8
1639146300000|2021-12-10 14:25:00|43180.7|43160.7|43178.5|43158.5|43180.7|43160.7|43178.5|43158.5|2
1639146310000|2021-12-10 14:25:10|43178.2|43158.2|43176|43156|43178.2|43158.2|43176|43156|37
1639146320000|2021-12-10 14:25:20|43178.2|43158.2|43176|43156|43178.2|43158.2|43176|43156|1
1639146330000|2021-12-10 14:25:30|43178.2|43158.2|43176|43156|43178.2|43158.2|43176|43156|0
1639146350000|2021-12-10 14:25:50|43178.2|43158.2|43183.2|43163.2|43185.3|43165.3|43178.2|43158.2|13
1639146360000|2021-12-10 14:26:00|43185.7|43165.7|43178.5|43158.5|43185.7|43165.7|43178.5|43158.5|7
1639146370000|2021-12-10 14:26:10|43176.3|43156.3|43182.8|43162.8|43182.8|43162.8|43176.3|43156.3|5
1639146380000|2021-12-10 14:26:20|43183.2|43163.2|43183.2|43163.2|43183.2|43163.2|43183.2|43163.2|5
1639146390000|2021-12-10 14:26:30|43178.5|43158.5|43178.5|43158.5|43178.5|43158.5|43178.5|43158.5|11
1639146400000|2021-12-10 14:26:40|43178.8|43158.8|43176|43156|43178.8|43158.8|43176|43156|2
1639146410000|2021-12-10 14:26:50|43175.7|43155.7|43170.7|43150.7|43175.7|43155.7|43170.7|43150.7|7
1639146420000|2021-12-10 14:27:00|43172.8|43152.8|43170.7|43150.7|43173.2|43153.2|43165.7|43145.7|15
1639146430000|2021-12-10 14:27:10|43171|43151|43171|43151|43173.2|43153.2|43171|43151|1
1639146440000|2021-12-10 14:27:20|43173.5|43153.5|43175.7|43155.7|43175.7|43155.7|43171|43151|2
1639146450000|2021-12-10 14:27:30|43173.2|43153.2|43173.2|43153.2|43175.7|43155.7|43173.2|43153.2|5
1639146460000|2021-12-10 14:27:40|43175.7|43155.7|43173.2|43153.2|43175.7|43155.7|43173.2|43153.2|5
1639146480000|2021-12-10 14:28:00|43175.3|43155.3|43175.7|43155.7|43175.7|43155.7|43175.3|43155.3|2
1639146490000|2021-12-10 14:28:10|43173.2|43153.2|43175.7|43155.7|43175.7|43155.7|43173.2|43153.2|2
1639146500000|2021-12-10 14:28:20|43173.5|43153.5|43175.7|43155.7|43175.7|43155.7|43173.2|43153.2|8
1639146510000|2021-12-10 14:28:30|43173.5|43153.5|43172.8|43152.8|43175.7|43155.7|43172.8|43152.8|4
1639146520000|2021-12-10 14:28:40|43173.2|43153.2|43173.2|43153.2|43173.2|43153.2|43170.7|43150.7|0
1639146530000|2021-12-10 14:28:50|43170.7|43150.7|43170.7|43150.7|43170.7|43150.7|43170.7|43150.7|3
1639146540000|2021-12-10 14:29:00|43173.2|43153.2|43173.2|43153.2|43173.2|43153.2|43173.2|43153.2|2
1639146550000|2021-12-10 14:29:10|43175.7|43155.7|43178.2|43158.2|43178.2|43158.2|43175.7|43155.7|13
1639146560000|2021-12-10 14:29:20|43178.5|43158.5|43176|43156|43181|43161|43176|43156|31
1639146570000|2021-12-10 14:29:30|43180.3|43160.3|43175.7|43155.7|43180.3|43160.3|43175.7|43155.7|3
1639146580000|2021-12-10 14:29:40|43173.5|43153.5|43175.7|43155.7|43175.7|43155.7|43173.2|43153.2|3
1639146590000|2021-12-10 14:29:50|43180.3|43160.3|43183.2|43163.2|43183.2|43163.2|43180.3|43160.3|3
1639146600000|2021-12-10 14:30:00|43182.8|43162.8|43195.7|43175.7|43198.2|43178.2|43182.8|43162.8|13
1639146610000|2021-12-10 14:30:10|43191|43171|43193.2|43173.2|43193.2|43173.2|43188.5|43168.5|4
1639146620000|2021-12-10 14:30:20|43195.3|43175.3|43180.7|43160.7|43195.7|43175.7|43180.7|43160.7|9
1639146630000|2021-12-10 14:30:30|43178.5|43158.5|43178.5|43158.5|43178.5|43158.5|43178.5|43158.5|3
1639146640000|2021-12-10 14:30:40|43180.7|43160.7|43173.2|43153.2|43180.7|43160.7|43170.3|43150.3|11
1639146650000|2021-12-10 14:30:50|43175.7|43155.7|43178.2|43158.2|43178.2|43158.2|43175.7|43155.7|2
1639146660000|2021-12-10 14:31:00|43175.7|43155.7|43163.5|43143.5|43175.7|43155.7|43163.5|43143.5|24
1639146670000|2021-12-10 14:31:10|43161.3|43141.3|43163.2|43143.2|43163.5|43143.5|43158.8|43138.8|10
1639146680000|2021-12-10 14:31:20|43161|43141|43150.7|43130.7|43161|43141|43150.7|43130.7|48
1639146690000|2021-12-10 14:31:30|43148.5|43128.5|43150.3|43130.3|43150.7|43130.7|43148.2|43128.2|23
1639146700000|2021-12-10 14:31:40|43148.5|43128.5|43135.7|43115.7|43148.5|43128.5|43135.7|43115.7|14
1639146710000|2021-12-10 14:31:50|43131|43111|43130.7|43110.7|43135.7|43115.7|43130.7|43110.7|31
1639146720000|2021-12-10 14:32:00|43128.2|43108.2|43128.2|43108.2|43130.7|43110.7|43123.2|43103.2|25
1639146730000|2021-12-10 14:32:10|43125.7|43105.7|43130.7|43110.7|43130.7|43110.7|43123.2|43103.2|17
1639146740000|2021-12-10 14:32:20|43133.2|43113.2|43133.2|43113.2|43135.7|43115.7|43133.2|43113.2|5
1639146750000|2021-12-10 14:32:30|43128.2|43108.2|43130.7|43110.7|43130.7|43110.7|43125.7|43105.7|8
1639146760000|2021-12-10 14:32:40|43128.5|43108.5|43128.2|43108.2|43128.5|43108.5|43123.5|43103.5|9
1639146770000|2021-12-10 14:32:50|43130.3|43110.3|43128.2|43108.2|43130.7|43110.7|43128.2|43108.2|3
1639146780000|2021-12-10 14:33:00|43130.7|43110.7|43128.2|43108.2|43130.7|43110.7|43125.7|43105.7|7
1639146790000|2021-12-10 14:33:10|43130.3|43110.3|43140.7|43120.7|43142.8|43122.8|43130.3|43110.3|25
1639146800000|2021-12-10 14:33:20|43141|43121|43147.8|43127.8|43147.8|43127.8|43136|43116|21
1639146810000|2021-12-10 14:33:30|43150.3|43130.3|43148.2|43128.2|43150.7|43130.7|43146|43126|17
1639146820000|2021-12-10 14:33:40|43150.3|43130.3|43153.2|43133.2|43158.5|43138.5|43148.2|43128.2|23
1639146830000|2021-12-10 14:33:50|43150.7|43130.7|43155.7|43135.7|43155.7|43135.7|43148.2|43128.2|10
1639146840000|2021-12-10 14:34:00|43157.8|43137.8|43158.2|43138.2|43158.2|43138.2|43157.8|43137.8|16
1639146850000|2021-12-10 14:34:10|43158.5|43138.5|43155.7|43135.7|43163.2|43143.2|43155.7|43135.7|7
1639146860000|2021-12-10 14:34:20|43150.7|43130.7|43150.7|43130.7|43153.2|43133.2|43148.5|43128.5|5
1639146870000|2021-12-10 14:34:30|43148.2|43128.2|43150.7|43130.7|43150.7|43130.7|43148.2|43128.2|5
1639146880000|2021-12-10 14:34:40|43148.5|43128.5|43150.7|43130.7|43150.7|43130.7|43145.7|43125.7|3
1639146890000|2021-12-10 14:34:50|43153.2|43133.2|43173.2|43153.2|43173.2|43153.2|43153.2|43133.2|14
1639146900000|2021-12-10 14:35:00|43171|43151|43173.1|43153.1|43175.7|43155.7|43171|43151|6
1639146910000|2021-12-10 14:35:10|43168.1|43148.1|43158.5|43138.5|43170.6|43150.6|43158.5|43138.5|19
1639146920000|2021-12-10 14:35:20|43156|43136|43150.6|43130.6|43156|43136|43150.6|43130.6|6
1639146930000|2021-12-10 14:35:30|43153.1|43133.1|43128.1|43108.1|43153.1|43133.1|43128.1|43108.1|22
1639146940000|2021-12-10 14:35:40|43128.5|43108.5|43143.1|43123.1|43143.1|43123.1|43127.8|43107.8|12
1639146950000|2021-12-10 14:35:50|43145.3|43125.3|43143.1|43123.1|43147.8|43127.8|43143.1|43123.1|6
1639146960000|2021-12-10 14:36:00|43145.6|43125.6|43138.1|43118.1|43145.6|43125.6|43138.1|43118.1|1
1639146970000|2021-12-10 14:36:10|43140.3|43120.3|43140.6|43120.6|43140.6|43120.6|43135.6|43115.6|1
1639146980000|2021-12-10 14:36:20|43142.8|43122.8|43142.8|43122.8|43143.1|43123.1|43138.1|43118.1|4
1639146990000|2021-12-10 14:36:30|43143.1|43123.1|43155.6|43135.6|43157.8|43137.8|43143.1|43123.1|15
1639147000000|2021-12-10 14:36:40|43153.1|43133.1|43153.1|43133.1|43155.6|43135.6|43153.1|43133.1|2
1639147010000|2021-12-10 14:36:50|43152.8|43132.8|43153.1|43133.1|43153.1|43133.1|43150.6|43130.6|9
1639147020000|2021-12-10 14:37:00|43157.8|43137.8|43158.1|43138.1|43158.1|43138.1|43155.6|43135.6|9
1639147030000|2021-12-10 14:37:10|43153.5|43133.5|43160.3|43140.3|43160.3|43140.3|43153.1|43133.1|3
1639147040000|2021-12-10 14:37:20|43158.1|43138.1|43165.6|43145.6|43165.6|43145.6|43158.1|43138.1|9
1639147050000|2021-12-10 14:37:30|43163.1|43143.1|43165.6|43145.6|43165.6|43145.6|43163.1|43143.1|6
1639147060000|2021-12-10 14:37:40|43168.1|43148.1|43163.1|43143.1|43168.1|43148.1|43163.1|43143.1|4
1639147070000|2021-12-10 14:37:50|43165.3|43145.3|43165.3|43145.3|43165.6|43145.6|43160.6|43140.6|1
1639147080000|2021-12-10 14:38:00|43165.6|43145.6|43173.1|43153.1|43173.1|43153.1|43160.6|43140.6|8
1639147090000|2021-12-10 14:38:10|43173.5|43153.5|43183.1|43163.1|43185.6|43165.6|43173.5|43153.5|7
1639147100000|2021-12-10 14:38:20|43181|43161|43180.6|43160.6|43181|43161|43178.1|43158.1|6
1639147110000|2021-12-10 14:38:30|43183.1|43163.1|43185.6|43165.6|43185.6|43165.6|43183.1|43163.1|7
1639147120000|2021-12-10 14:38:40|43183.1|43163.1|43182.8|43162.8|43183.1|43163.1|43180.6|43160.6|1
1639147130000|2021-12-10 14:38:50|43183.1|43163.1|43185.6|43165.6|43185.6|43165.6|43180.6|43160.6|2
1639147140000|2021-12-10 14:39:00|43187.8|43167.8|43193.1|43173.1|43195.6|43175.6|43187.8|43167.8|6
1639147150000|2021-12-10 14:39:10|43195.6|43175.6|43198.1|43178.1|43198.1|43178.1|43195.6|43175.6|11
1639147160000|2021-12-10 14:39:20|43200.6|43180.6|43207.8|43187.8|43207.8|43187.8|43198.1|43178.1|14
1639147170000|2021-12-10 14:39:30|43206|43186|43217.8|43197.8|43218.1|43198.1|43203.1|43183.1|14
1639147180000|2021-12-10 14:39:40|43218.1|43198.1|43210.6|43190.6|43218.1|43198.1|43210.6|43190.6|5
1639147190000|2021-12-10 14:39:50|43208.1|43188.1|43206|43186|43208.1|43188.1|43203.1|43183.1|6
1639147200000|2021-12-10 14:40:00|43205.6|43185.6|43210.6|43190.6|43215.3|43195.3|43205.6|43185.6|12
1639147210000|2021-12-10 14:40:10|43208.1|43188.1|43205.6|43185.6|43210.6|43190.6|43205.6|43185.6|4
1639147220000|2021-12-10 14:40:20|43198.5|43178.5|43198.5|43178.5|43201|43181|43196|43176|2
1639147230000|2021-12-10 14:40:30|43200.6|43180.6|43205.6|43185.6|43205.6|43185.6|43200.6|43180.6|3
1639147240000|2021-12-10 14:40:40|43205.3|43185.3|43200.6|43180.6|43205.3|43185.3|43200.6|43180.6|1
1639147250000|2021-12-10 14:40:50|43203.1|43183.1|43198.1|43178.1|43203.1|43183.1|43198.1|43178.1|1
1639147260000|2021-12-10 14:41:00|43193.5|43173.5|43168.1|43148.1|43193.5|43173.5|43168.1|43148.1|29
1639147270000|2021-12-10 14:41:10|43166|43146|43163.1|43143.1|43166|43146|43158.5|43138.5|12
1639147280000|2021-12-10 14:41:20|43165.6|43145.6|43153.1|43133.1|43165.6|43145.6|43153.1|43133.1|7
1639147290000|2021-12-10 14:41:30|43151|43131|43143.8|43123.8|43151|43131|43143.1|43123.1|11
1639147300000|2021-12-10 14:41:40|43148.1|43128.1|43138.1|43118.1|43148.1|43128.1|43138.1|43118.1|7
1639147310000|2021-12-10 14:41:50|43138.5|43118.5|43143.1|43123.1|43143.1|43123.1|43138.1|43118.1|5
1639147320000|2021-12-10 14:42:00|43141|43121|43140.6|43120.6|43143.1|43123.1|43140.6|43120.6|3
1639147330000|2021-12-10 14:42:10|43140.3|43120.3|43130.6|43110.6|43140.6|43120.6|43115.6|43095.6|24
1639147340000|2021-12-10 14:42:20|43128.5|43108.5|43132.8|43112.8|43132.8|43112.8|43128.1|43108.1|6
1639147350000|2021-12-10 14:42:30|43135.3|43115.3|43133.1|43113.1|43135.3|43115.3|43133.1|43113.1|4
1639147360000|2021-12-10 14:42:40|43130.6|43110.6|43135.6|43115.6|43135.6|43115.6|43130.6|43110.6|1
1639147370000|2021-12-10 14:42:50|43135|43115|43130.6|43110.6|43135|43115|43128.1|43108.1|5
1639147380000|2021-12-10 14:43:00|43133.1|43113.1|43130.6|43110.6|43133.1|43113.1|43128.1|43108.1|6
1639147390000|2021-12-10 14:43:10|43132.8|43112.8|43125.6|43105.6|43133.1|43113.1|43125.6|43105.6|5
1639147400000|2021-12-10 14:43:20|43120.6|43100.6|43103.1|43083.1|43120.6|43100.6|43098.1|43078.1|47
1639147410000|2021-12-10 14:43:30|43103.5|43083.5|43113.1|43093.1|43113.1|43093.1|43103.5|43083.5|13
1639147420000|2021-12-10 14:43:40|43110.6|43090.6|43108.1|43088.1|43113.1|43093.1|43105.6|43085.6|7
1639147430000|2021-12-10 14:43:50|43105.6|43085.6|43108.1|43088.1|43110.3|43090.3|43105.6|43085.6|8
1639147440000|2021-12-10 14:44:00|43110.6|43090.6|43113.1|43093.1|43113.1|43093.1|43105.6|43085.6|11
1639147450000|2021-12-10 14:44:10|43118.1|43098.1|43118.1|43098.1|43118.1|43098.1|43113.1|43093.1|5
1639147460000|2021-12-10 14:44:20|43117.8|43097.8|43118.1|43098.1|43118.1|43098.1|43115.6|43095.6|2
1639147470000|2021-12-10 14:44:30|43120.3|43100.3|43118.1|43098.1|43120.3|43100.3|43118.1|43098.1|6
1639147480000|2021-12-10 14:44:40|43115.6|43095.6|43110.6|43090.6|43118.1|43098.1|43110.6|43090.6|3
1639147490000|2021-12-10 14:44:50|43120.6|43100.6|43120.6|43100.6|43123.1|43103.1|43120.6|43100.6|9
1639147500000|2021-12-10 14:45:00|43123.1|43103.1|43120.6|43100.6|43128.1|43108.1|43120.6|43100.6|13
1639147510000|2021-12-10 14:45:10|43118.1|43098.1|43110.6|43090.6|43118.1|43098.1|43110.6|43090.6|13
1639147520000|2021-12-10 14:45:20|43108.1|43088.1|43105.3|43085.3|43108.1|43088.1|43100.6|43080.6|25
1639147530000|2021-12-10 14:45:30|43105.6|43085.6|43095.6|43075.6|43105.6|43085.6|43093.1|43073.1|26
1639147540000|2021-12-10 14:45:40|43093.1|43073.1|43088.1|43068.1|43095.6|43075.6|43088.1|43068.1|18
1639147550000|2021-12-10 14:45:50|43085.6|43065.6|43093.1|43073.1|43093.1|43073.1|43085.6|43065.6|13
1639147560000|2021-12-10 14:46:00|43091|43071|43085.6|43065.6|43091|43071|43085.6|43065.6|13
1639147570000|2021-12-10 14:46:10|43088.1|43068.1|43078.5|43058.5|43088.1|43068.1|43078.1|43058.1|21
1639147580000|2021-12-10 14:46:20|43080.6|43060.6|43073.1|43053.1|43080.6|43060.6|43073.1|43053.1|19
1639147590000|2021-12-10 14:46:30|43070.6|43050.6|43070.6|43050.6|43073.1|43053.1|43068.1|43048.1|22
1639147600000|2021-12-10 14:46:40|43068.1|43048.1|43070.6|43050.6|43070.6|43050.6|43065.3|43045.3|10
1639147610000|2021-12-10 14:46:50|43068.5|43048.5|43070.6|43050.6|43073.1|43053.1|43068.1|43048.1|21
1639147620000|2021-12-10 14:47:00|43068.5|43048.5|43068.1|43048.1|43073.1|43053.1|43068.1|43048.1|14
1639147630000|2021-12-10 14:47:10|43063.1|43043.1|43068.1|43048.1|43068.1|43048.1|43063.1|43043.1|15
1639147640000|2021-12-10 14:47:20|43065.6|43045.6|43058.1|43038.1|43065.6|43045.6|43051|43031|45
1639147650000|2021-12-10 14:47:30|43056|43036|43055.6|43035.6|43058.1|43038.1|43053.1|43033.1|13
1639147660000|2021-12-10 14:47:40|43058.1|43038.1|43058.1|43038.1|43058.5|43038.5|43058.1|43038.1|8
1639147670000|2021-12-10 14:47:50|43060.3|43040.3|43063.1|43043.1|43065.6|43045.6|43060.3|43040.3|10
1639147680000|2021-12-10 14:48:00|43060.6|43040.6|43060.6|43040.6|43063.1|43043.1|43058.1|43038.1|24
1639147690000|2021-12-10 14:48:10|43058.5|43038.5|43043.1|43023.1|43058.5|43038.5|43038.5|43018.5|44
1639147700000|2021-12-10 14:48:20|43041|43021|43053.1|43033.1|43053.1|43033.1|43040.6|43020.6|17
1639147710000|2021-12-10 14:48:30|43055.3|43035.3|43057.8|43037.8|43057.8|43037.8|43053.1|43033.1|8
1639147720000|2021-12-10 14:48:40|43058.1|43038.1|43058.1|43038.1|43058.1|43038.1|43053.1|43033.1|4
1639147730000|2021-12-10 14:48:50|43060.6|43040.6|43058.1|43038.1|43060.6|43040.6|43058.1|43038.1|5
1639147740000|2021-12-10 14:49:00|43056|43036|43051|43031|43056|43036|43038.1|43018.1|54
1639147750000|2021-12-10 14:49:10|43053.1|43033.1|43055.6|43035.6|43055.6|43035.6|43053.1|43033.1|14
1639147760000|2021-12-10 14:49:20|43053.1|43033.1|43045.6|43025.6|43055.6|43035.6|43045.6|43025.6|11
1639147770000|2021-12-10 14:49:30|43043.5|43023.5|43048.1|43028.1|43048.1|43028.1|43040.6|43020.6|10
1639147780000|2021-12-10 14:49:40|43050.3|43030.3|43053.1|43033.1|43058.1|43038.1|43050.3|43030.3|19
1639147790000|2021-12-10 14:49:50|43051|43031|43050.6|43030.6|43051|43031|43050.6|43030.6|6
1639147800000|2021-12-10 14:50:00|43048.1|43028.1|43040.6|43020.6|43048.1|43028.1|43033.1|43013.1|26
1639147810000|2021-12-10 14:50:10|43038.1|43018.1|43038.1|43018.1|43038.1|43018.1|43035.6|43015.6|7
1639147820000|2021-12-10 14:50:20|43035.6|43015.6|43043.1|43023.1|43043.1|43023.1|43033.1|43013.1|33
1639147830000|2021-12-10 14:50:30|43045.6|43025.6|43045.6|43025.6|43045.6|43025.6|43045.6|43025.6|10
1639147840000|2021-12-10 14:50:40|43047.8|43027.8|43043.1|43023.1|43048.1|43028.1|43043.1|43023.1|16
1639147850000|2021-12-10 14:50:50|43040.6|43020.6|43045.6|43025.6|43045.6|43025.6|43040.6|43020.6|7
1639147860000|2021-12-10 14:51:00|43043.1|43023.1|43045.3|43025.3|43045.3|43025.3|43043.1|43023.1|9
1639147870000|2021-12-10 14:51:10|43048.1|43028.1|43068.1|43048.1|43068.1|43048.1|43048.1|43028.1|26
1639147880000|2021-12-10 14:51:20|43065.6|43045.6|43068.1|43048.1|43068.1|43048.1|43063.1|43043.1|7
1639147890000|2021-12-10 14:51:30|||||||||11
1639147900000|2021-12-10 14:51:40|43072.5|43052.5|43070.6|43050.6|43073.1|43053.1|43070.6|43050.6|7
1639147910000|2021-12-10 14:51:50|43072.8|43052.8|43065.6|43045.6|43073.1|43053.1|43063.5|43043.5|25
1639147920000|2021-12-10 14:52:00|43063.1|43043.1|43065.6|43045.6|43068.1|43048.1|43063.1|43043.1|9
1639147930000|2021-12-10 14:52:10|43067.8|43047.8|43058.5|43038.5|43068.1|43048.1|43058.5|43038.5|7
1639147940000|2021-12-10 14:52:20|43058.1|43038.1|43052.8|43032.8|43058.1|43038.1|43048.1|43028.1|2
1639147950000|2021-12-10 14:52:30|43053.1|43033.1|43058.1|43038.1|43060.6|43040.6|43053.1|43033.1|9
1639147960000|2021-12-10 14:52:40|43060.6|43040.6|43062.8|43042.8|43065|43045|43060.6|43040.6|9
1639147970000|2021-12-10 14:52:50|43060.6|43040.6|43065.3|43045.3|43065.3|43045.3|43060.3|43040.3|5
1639147980000|2021-12-10 14:53:00|43063.1|43043.1|43063.1|43043.1|43063.1|43043.1|43060.6|43040.6|4
1639147990000|2021-12-10 14:53:10|43061|43041|43058.1|43038.1|43061|43041|43058.1|43038.1|6
1639148000000|2021-12-10 14:53:20|43056|43036|43053.1|43033.1|43056|43036|43050.6|43030.6|18
1639148010000|2021-12-10 14:53:30|43055.3|43035.3|43055.6|43035.6|43055.6|43035.6|43053.1|43033.1|7
1639148020000|2021-12-10 14:53:40|43057.8|43037.8|43053.1|43033.1|43058.1|43038.1|43053.1|43033.1|2
1639148030000|2021-12-10 14:53:50|43050.6|43030.6|43046|43026|43053.1|43033.1|43046|43026|4
1639148040000|2021-12-10 14:54:00|43048.1|43028.1|43045.6|43025.6|43048.1|43028.1|43045.6|43025.6|0
1639148050000|2021-12-10 14:54:10|43047.8|43027.8|43040.6|43020.6|43047.8|43027.8|43040.6|43020.6|6
1639148060000|2021-12-10 14:54:20|43040.3|43020.3|43033.1|43013.1|43040.6|43020.6|43033.1|43013.1|13
1639148070000|2021-12-10 14:54:30|43035.6|43015.6|43035.6|43015.6|43035.6|43015.6|43030.6|43010.6|14
1639148080000|2021-12-10 14:54:40|43033.5|43013.5|43035.6|43015.6|43038.1|43018.1|43033.1|43013.1|3
1639148090000|2021-12-10 14:54:50|43038.1|43018.1|43038.1|43018.1|43040.3|43020.3|43038.1|43018.1|5
1639148100000|2021-12-10 14:55:00|43037.8|43017.8|43035.6|43015.6|43038.1|43018.1|43027.8|43007.8|22
1639148110000|2021-12-10 14:55:10|43035.3|43015.3|43032.8|43012.8|43035.6|43015.6|43030.6|43010.6|18
1639148120000|2021-12-10 14:55:20|43033.1|43013.1|43035.3|43015.3|43035.6|43015.6|43030.6|43010.6|50
1639148130000|2021-12-10 14:55:30|43033.1|43013.1|43028.1|43008.1|43033.1|43013.1|43028.1|43008.1|33
1639148140000|2021-12-10 14:55:40|43026|43006|43028.1|43008.1|43028.1|43008.1|43023.1|43003.1|12
1639148150000|2021-12-10 14:55:50|43030.6|43010.6|43033.1|43013.1|43033.1|43013.1|43030.6|43010.6|8
1639148160000|2021-12-10 14:56:00|43030.6|43010.6|43028.1|43008.1|43030.6|43010.6|43025.3|43005.3|5
1639148170000|2021-12-10 14:56:10|43026|43006|43030.6|43010.6|43033.1|43013.1|43025.6|43005.6|14
1639148180000|2021-12-10 14:56:20|43028.5|43008.5|43030.6|43010.6|43030.6|43010.6|43023.1|43003.1|9
1639148190000|2021-12-10 14:56:30|43028.5|43008.5|43030.6|43010.6|43033.1|43013.1|43025.6|43005.6|9
1639148200000|2021-12-10 14:56:40|43033.1|43013.1|43030.6|43010.6|43033.1|43013.1|43028.1|43008.1|6
1639148210000|2021-12-10 14:56:50|43033.1|43013.1|43033.1|43013.1|43038.1|43018.1|43033.1|43013.1|17
1639148220000|2021-12-10 14:57:00|43030.6|43010.6|43040.6|43020.6|43040.6|43020.6|43030.6|43010.6|21
1639148230000|2021-12-10 14:57:10|43043.1|43023.1|43040.6|43020.6|43045.6|43025.6|43040.6|43020.6|5
1639148240000|2021-12-10 14:57:20|43042.8|43022.8|43050.6|43030.6|43050.6|43030.6|43042.8|43022.8|12
1639148250000|2021-12-10 14:57:30|43048.1|43028.1|43052.8|43032.8|43053.1|43033.1|43048.1|43028.1|4
1639148260000|2021-12-10 14:57:40|43053.1|43033.1|43053.1|43033.1|43055.6|43035.6|43053.1|43033.1|12
1639148270000|2021-12-10 14:57:50|43055.6|43035.6|43055.6|43035.6|43055.6|43035.6|43053.1|43033.1|8
1639148280000|2021-12-10 14:58:00|43053.1|43033.1|43063.1|43043.1|43063.1|43043.1|43053.1|43033.1|14
1639148290000|2021-12-10 14:58:10|43065.6|43045.6|43075.3|43055.3|43075.3|43055.3|43065.6|43045.6|22
1639148300000|2021-12-10 14:58:20|43073.1|43053.1|43073.1|43053.1|43073.1|43053.1|43073.1|43053.1|11
1639148310000|2021-12-10 14:58:30|43072.8|43052.8|43065.3|43045.3|43072.8|43052.8|43065.3|43045.3|6
1639148320000|2021-12-10 14:58:40|43063.1|43043.1|43062.8|43042.8|43063.1|43043.1|43060.3|43040.3|2
1639148330000|2021-12-10 14:58:50|43060.3|43040.3|43063.1|43043.1|43063.1|43043.1|43060.3|43040.3|4
1639148340000|2021-12-10 14:59:00|43065.3|43045.3|43065.6|43045.6|43065.6|43045.6|43065.3|43045.3|9
1639148350000|2021-12-10 14:59:10|43067.8|43047.8|43068.1|43048.1|43068.1|43048.1|43065.6|43045.6|2
1639148360000|2021-12-10 14:59:20|43065.6|43045.6|43065.6|43045.6|43065.6|43045.6|43065.6|43045.6|2
1639148370000|2021-12-10 14:59:30|||||||||5
1639148380000|2021-12-10 14:59:40|43067.8|43047.8|43065.6|43045.6|43068.1|43048.1|43065.6|43045.6|3
1639148390000|2021-12-10 14:59:50|43063.5|43043.5|43070.3|43050.3|43070.3|43050.3|43063.1|43043.1|3
1639148400000|2021-12-10 15:00:00|43072.5|43052.5|43072.8|43052.8|43077.2|43057.2|43072.5|43052.5|6
1639148410000|2021-12-10 15:00:10|43073.1|43053.1|43073.1|43053.1|43073.1|43053.1|43073.1|43053.1|3
1639148420000|2021-12-10 15:00:20|43070.6|43050.6|43075.6|43055.6|43075.6|43055.6|43068.1|43048.1|11
1639148430000|2021-12-10 15:00:30|43073.1|43053.1|43078.1|43058.1|43078.1|43058.1|43073.1|43053.1|8
1639148440000|2021-12-10 15:00:40|43077.8|43057.8|43070.6|43050.6|43077.8|43057.8|43070.6|43050.6|9
1639148450000|2021-12-10 15:00:50|43068.5|43048.5|43075.6|43055.6|43075.6|43055.6|43066|43046|9
1639148460000|2021-12-10 15:01:00|43077.8|43057.8|43090.3|43070.3|43095|43075|43077.8|43057.8|39
1639148470000|2021-12-10 15:01:10|43088.1|43068.1|43073.1|43053.1|43090.3|43070.3|43073.1|43053.1|16
1639148480000|2021-12-10 15:01:20|43071|43051|43065.6|43045.6|43071|43051|43063.1|43043.1|7
1639148490000|2021-12-10 15:01:30|43068.1|43048.1|43063.1|43043.1|43068.1|43048.1|43063.1|43043.1|8
1639148500000|2021-12-10 15:01:40|43065.6|43045.6|43065.6|43045.6|43065.6|43045.6|43065.6|43045.6|3
1639148510000|2021-12-10 15:01:50|43060.6|43040.6|43060.6|43040.6|43060.6|43040.6|43060.6|43040.6|5
1639148520000|2021-12-10 15:02:00|43058.5|43038.5|43055.6|43035.6|43058.5|43038.5|43055.6|43035.6|10
1639148530000|2021-12-10 15:02:10|43056|43036|43048.5|43028.5|43056|43036|43048.5|43028.5|22
1639148540000|2021-12-10 15:02:20|43048.1|43028.1|43042.8|43022.8|43048.1|43028.1|43042.8|43022.8|1
1639148550000|2021-12-10 15:02:30|43040.6|43020.6|43033.1|43013.1|43040.6|43020.6|43033.1|43013.1|10
1639148560000|2021-12-10 15:02:40|43031|43011|43038.1|43018.1|43038.1|43018.1|43028.1|43008.1|6
1639148570000|2021-12-10 15:02:50|43040.6|43020.6|43050.6|43030.6|43050.6|43030.6|43040.6|43020.6|8
1639148580000|2021-12-10 15:03:00|43048.5|43028.5|43050.6|43030.6|43050.6|43030.6|43048.1|43028.1|3
1639148590000|2021-12-10 15:03:10|43048.5|43028.5|43048.1|43028.1|43048.5|43028.5|43048.1|43028.1|1
1639148600000|2021-12-10 15:03:20|43045.6|43025.6|43045.6|43025.6|43045.6|43025.6|43043.1|43023.1|8
1639148610000|2021-12-10 15:03:30|43043.5|43023.5|43045.6|43025.6|43045.6|43025.6|43043.1|43023.1|3
1639148620000|2021-12-10 15:03:40|43048.1|43028.1|43045.6|43025.6|43048.1|43028.1|43041|43021|3
1639148630000|2021-12-10 15:03:50|43043.5|43023.5|43038.1|43018.1|43045.6|43025.6|43038.1|43018.1|6
1639148640000|2021-12-10 15:04:00|43040.3|43020.3|43045.6|43025.6|43045.6|43025.6|43035.6|43015.6|7
1639148650000|2021-12-10 15:04:10|43046|43026|43040.6|43020.6|43048.1|43028.1|43036|43016|9
1639148660000|2021-12-10 15:04:20|43041|43021|43041|43021|43041|43021|43038.1|43018.1|1
1639148670000|2021-12-10 15:04:30|43040.6|43020.6|43043.1|43023.1|43043.1|43023.1|43040.6|43020.6|10
1639148680000|2021-12-10 15:04:40|43045.6|43025.6|43043.1|43023.1|43045.6|43025.6|43043.1|43023.1|4
1639148690000|2021-12-10 15:04:50|43040.6|43020.6|43045.3|43025.3|43045.6|43025.6|43040.6|43020.6|6
1639148700000|2021-12-10 15:05:00|43045.6|43025.6|43038.1|43018.1|43045.6|43025.6|43038.1|43018.1|10
1639148710000|2021-12-10 15:05:10|43035.6|43015.6|43043.1|43023.1|43043.1|43023.1|43035.6|43015.6|5
1639148720000|2021-12-10 15:05:20|43041|43021|43043.1|43023.1|43043.1|43023.1|43040.6|43020.6|3
1639148730000|2021-12-10 15:05:30|43040.6|43020.6|43038.1|43018.1|43043.1|43023.1|43038.1|43018.1|1
1639148740000|2021-12-10 15:05:40|43040.6|43020.6|43036|43016|43041|43021|43036|43016|3
1639148750000|2021-12-10 15:05:50|43035.6|43015.6|43031|43011|43035.6|43015.6|43030.6|43010.6|11
1639148760000|2021-12-10 15:06:00|43030.6|43010.6|43035.6|43015.6|43043.1|43023.1|43028.1|43008.1|13
1639148770000|2021-12-10 15:06:10|43033.5|43013.5|43028.8|43008.8|43035.6|43015.6|43028.8|43008.8|6
1639148780000|2021-12-10 15:06:20|43031|43011|43050.6|43030.6|43063.5|43043.5|43030.6|43010.6|104
1639148790000|2021-12-10 15:06:30|43052.8|43032.8|43048.5|43028.5|43052.8|43032.8|43043.5|43023.5|18
1639148800000|2021-12-10 15:06:40|43048.1|43028.1|43057.8|43037.8|43057.8|43037.8|43045.6|43025.6|3
1639148810000|2021-12-10 15:06:50|43055.6|43035.6|43053.1|43033.1|43057.8|43037.8|43053.1|43033.1|4
1639148820000|2021-12-10 15:07:00|43055.3|43035.3|43057.8|43037.8|43060.3|43040.3|43051|43031|5
1639148830000|2021-12-10 15:07:10|43057.5|43037.5|43053.1|43033.1|43057.5|43037.5|43053.1|43033.1|3
1639148840000|2021-12-10 15:07:20|43048.8|43028.8|43045.6|43025.6|43048.8|43028.8|43045.6|43025.6|10
1639148850000|2021-12-10 15:07:30|43048.1|43028.1|43048.1|43028.1|43048.1|43028.1|43043.1|43023.1|3
1639148860000|2021-12-10 15:07:40|43045.6|43025.6|43048.1|43028.1|43048.1|43028.1|43045.6|43025.6|6
1639148870000|2021-12-10 15:07:50|43050.3|43030.3|43053.1|43033.1|43053.1|43033.1|43050.3|43030.3|3
1639148880000|2021-12-10 15:08:00|43056|43036|43050.6|43030.6|43056|43036|43050.6|43030.6|11
1639148890000|2021-12-10 15:08:10|43048.1|43028.1|43050.6|43030.6|43050.6|43030.6|43045.6|43025.6|9
1639148900000|2021-12-10 15:08:20|43050.3|43030.3|43043.1|43023.1|43050.6|43030.6|43043.1|43023.1|8
1639148910000|2021-12-10 15:08:30|||||||||5
1639148920000|2021-12-10 15:08:40|43048.1|43028.1|43053.1|43033.1|43053.1|43033.1|43048.1|43028.1|7
1639148930000|2021-12-10 15:08:50|43055.3|43035.3|43065.6|43045.6|43065.6|43045.6|43055.3|43035.3|12
1639148940000|2021-12-10 15:09:00|43067.8|43047.8|43061|43041|43068.1|43048.1|43058.5|43038.5|6
1639148950000|2021-12-10 15:09:10|43060.6|43040.6|43061|43041|43061|43041|43060.6|43040.6|6
1639148960000|2021-12-10 15:09:20|43063.1|43043.1|43062.8|43042.8|43063.5|43043.5|43060.6|43040.6|2
1639148970000|2021-12-10 15:09:30|43063.1|43043.1|43060.6|43040.6|43063.1|43043.1|43058.1|43038.1|6
1639148980000|2021-12-10 15:09:40|43058.5|43038.5|43048.1|43028.1|43058.5|43038.5|43048.1|43028.1|9
1639148990000|2021-12-10 15:09:50|43043.5|43023.5|43046|43026|43046|43026|43043.5|43023.5|2
1639149000000|2021-12-10 15:10:00|43048.1|43028.1|43045.6|43025.6|43050.6|43030.6|43045.6|43025.6|20
1639149010000|2021-12-10 15:10:10|43046|43026|43053.1|43033.1|43053.5|43033.5|43046|43026|5
1639149020000|2021-12-10 15:10:20|43051|43031|43045.6|43025.6|43053.1|43033.1|43045.6|43025.6|3
1639149030000|2021-12-10 15:10:30|43048.1|43028.1|43048.1|43028.1|43048.1|43028.1|43048.1|43028.1|5
1639149040000|2021-12-10 15:10:40|43045.6|43025.6|43045.6|43025.6|43050.6|43030.6|43045.6|43025.6|6
1639149050000|2021-12-10 15:10:50|43047.8|43027.8|43048.1|43028.1|43048.1|43028.1|43047.8|43027.8|3
1639149060000|2021-12-10 15:11:00|43045.6|43025.6|43051|43031|43053.5|43033.5|43045.6|43025.6|16
1639149070000|2021-12-10 15:11:10|43048.8|43028.8|43041.3|43021.3|43048.8|43028.8|43041.3|43021.3|9
1639149080000|2021-12-10 15:11:20|43043.5|43023.5|43041|43021|43043.5|43023.5|43038.5|43018.5|13
1639149090000|2021-12-10 15:11:30|43043.1|43023.1|43041|43021|43043.1|43023.1|43041|43021|11
1639149100000|2021-12-10 15:11:40|43043.1|43023.1|43041|43021|43043.1|43023.1|43041|43021|0
1639149110000|2021-12-10 15:11:50|43043.1|43023.1|43038.1|43018.1|43043.1|43023.1|43038.1|43018.1|1
1639149120000|2021-12-10 15:12:00|43036|43016|43035.6|43015.6|43038.1|43018.1|43035.6|43015.6|3
1639149130000|2021-12-10 15:12:10|43033.5|43013.5|43038.1|43018.1|43038.5|43018.5|43033.5|43013.5|19
1639149140000|2021-12-10 15:12:20|43038.5|43018.5|43036|43016|43038.5|43018.5|43036|43016|5
1639149150000|2021-12-10 15:12:30|43038.1|43018.1|43038.1|43018.1|43038.1|43018.1|43033.8|43013.8|3
1639149160000|2021-12-10 15:12:40|43036|43016|43033.1|43013.1|43036|43016|43030.6|43010.6|5
1639149170000|2021-12-10 15:12:50|||||||||2
1639149180000|2021-12-10 15:13:00|43035.3|43015.3|43038.8|43018.8|43038.8|43018.8|43035.3|43015.3|10
1639149190000|2021-12-10 15:13:10|43041|43021|43045.6|43025.6|43045.6|43025.6|43041|43021|2
1639149200000|2021-12-10 15:13:20|43047.8|43027.8|43048.1|43028.1|43048.1|43028.1|43047.8|43027.8|5
1639149210000|2021-12-10 15:13:30|43050.3|43030.3|43050.6|43030.6|43053.1|43033.1|43050.3|43030.3|2
1639149220000|2021-12-10 15:13:40|43053.1|43033.1|43053.1|43033.1|43053.1|43033.1|43053.1|43033.1|3
1639149230000|2021-12-10 15:13:50|43055.6|43035.6|43060.6|43040.6|43060.6|43040.6|43055.6|43035.6|3
1639149240000|2021-12-10 15:14:00|43060.3|43040.3|43068.5|43048.5|43068.5|43048.5|43056|43036|10
1639149250000|2021-12-10 15:14:10|43068.1|43048.1|43068.1|43048.1|43070.3|43050.3|43068.1|43048.1|9
1639149260000|2021-12-10 15:14:20|43068.5|43048.5|43068.5|43048.5|43068.5|43048.5|43068.5|43048.5|3
1639149270000|2021-12-10 15:14:30|43070.6|43050.6|43073.1|43053.1|43073.1|43053.1|43070.6|43050.6|5
1639149280000|2021-12-10 15:14:40|43075.3|43055.3|43073.1|43053.1|43078.1|43058.1|43073.1|43053.1|4
1639149290000|2021-12-10 15:14:50|43071|43051|43073.1|43053.1|43073.1|43053.1|43068.5|43048.5|5
1639149300000|2021-12-10 15:15:00|43071|43051|43060.6|43040.6|43073.1|43053.1|43060.6|43040.6|16
1639149310000|2021-12-10 15:15:10|43058.5|43038.5|43048.1|43028.1|43058.5|43038.5|43048.1|43028.1|9
1639149320000|2021-12-10 15:15:20|43048.5|43028.5|43057.8|43037.8|43057.8|43037.8|43048.5|43028.5|10
1639149330000|2021-12-10 15:15:30|43060.6|43040.6|43063.1|43043.1|43065.6|43045.6|43060.6|43040.6|9
1639149340000|2021-12-10 15:15:40|43062.8|43042.8|43063.1|43043.1|43063.1|43043.1|43062.8|43042.8|2
1639149350000|2021-12-10 15:15:50|||||||||1
1639149360000|2021-12-10 15:16:00|43068.1|43048.1|43080.6|43060.6|43080.6|43060.6|43068.1|43048.1|15
1639149370000|2021-12-10 15:16:10|43078.1|43058.1|43080.6|43060.6|43080.6|43060.6|43078.1|43058.1|4
1639149380000|2021-12-10 15:16:20|43083.1|43063.1|43090.6|43070.6|43091|43071|43078.1|43058.1|8
1639149390000|2021-12-10 15:16:30|43091|43071|43091|43071|43093.1|43073.1|43090.6|43070.6|1
1639149400000|2021-12-10 15:16:40|43093.1|43073.1|43103.1|43083.1|43105.6|43085.6|43091|43071|7
1639149410000|2021-12-10 15:16:50|43100.6|43080.6|43100.6|43080.6|43100.6|43080.6|43100.6|43080.6|8
1639149420000|2021-12-10 15:17:00|43103.1|43083.1|43108.1|43088.1|43108.1|43088.1|43098.1|43078.1|11
1639149430000|2021-12-10 15:17:10|43108.4|43088.4|43118.1|43098.1|43118.1|43098.1|43108.4|43088.4|14
1639149440000|2021-12-10 15:17:20|43115.9|43095.9|43110.3|43090.3|43115.9|43095.9|43110.3|43090.3|6
1639149450000|2021-12-10 15:17:30|43108.1|43088.1|43108.1|43088.1|43108.4|43088.4|43105.9|43085.9|8
1639149460000|2021-12-10 15:17:40|43113.1|43093.1|43113.1|43093.1|43115.6|43095.6|43113.1|43093.1|6
1639149470000|2021-12-10 15:17:50|43110.9|43090.9|43106.3|43086.3|43110.9|43090.9|43106.3|43086.3|4
1639149480000|2021-12-10 15:18:00|43105.9|43085.9|43108.1|43088.1|43108.1|43088.1|43103.4|43083.4|1
1639149490000|2021-12-10 15:18:10|43105.9|43085.9|43108.1|43088.1|43108.4|43088.4|43103.4|43083.4|3
1639149500000|2021-12-10 15:18:20|43110.6|43090.6|43108.1|43088.1|43110.9|43090.9|43108.1|43088.1|2
1639149510000|2021-12-10 15:18:30|43108.4|43088.4|43113.1|43093.1|43113.1|43093.1|43108.4|43088.4|5
1639149520000|2021-12-10 15:18:40|||||||||1
1639149540000|2021-12-10 15:19:00|43115.6|43095.6|43138.1|43118.1|43138.1|43118.1|43115.6|43095.6|75
1639149550000|2021-12-10 15:19:10|43135.9|43115.9|43133.1|43113.1|43138.1|43118.1|43133.1|43113.1|11
1639149560000|2021-12-10 15:19:20|43130.9|43110.9|43125.9|43105.9|43137.8|43117.8|43123.8|43103.8|4
1639149570000|2021-12-10 15:19:30|43123.8|43103.8|43125.6|43105.6|43125.6|43105.6|43123.1|43103.1|2
1639149580000|2021-12-10 15:19:40|43127.8|43107.8|43123.1|43103.1|43128.1|43108.1|43123.1|43103.1|3
1639149590000|2021-12-10 15:19:50|43120.6|43100.6|43108.1|43088.1|43120.6|43100.6|43108.1|43088.1|10
1639149600000|2021-12-10 15:20:00|43110.6|43090.6|43100.6|43080.6|43110.6|43090.6|43098.1|43078.1|6
1639149610000|2021-12-10 15:20:10|43095.6|43075.6|43095.3|43075.3|43095.6|43075.6|43093.1|43073.1|8
1639149620000|2021-12-10 15:20:20|43095.6|43075.6|43088.1|43068.1|43095.6|43075.6|43085.6|43065.6|10
1639149630000|2021-12-10 15:20:30|43090.3|43070.3|43085.6|43065.6|43090.6|43070.6|43085.6|43065.6|5
1639149640000|2021-12-10 15:20:40|43090.3|43070.3|43090|43070|43092.5|43072.5|43090|43070|24
1639149650000|2021-12-10 15:20:50|43087.8|43067.8|43087.5|43067.5|43090|43070|43087.5|43067.5|1
1639149660000|2021-12-10 15:21:00|43089.7|43069.7|43092.5|43072.5|43092.5|43072.5|43089.7|43069.7|3
1639149670000|2021-12-10 15:21:10|43090|43070|43087.5|43067.5|43090|43070|43087.5|43067.5|5
1639149680000|2021-12-10 15:21:20|43085|43065|43085|43065|43085|43065|43085|43065|2
1639149690000|2021-12-10 15:21:30|||||||||4
1639149700000|2021-12-10 15:21:40|43085.3|43065.3|43087.5|43067.5|43087.5|43067.5|43085|43065|3
1639149710000|2021-12-10 15:21:50|43092.2|43072.2|43095|43075|43095|43075|43090|43070|9
1639149720000|2021-12-10 15:22:00|43097.5|43077.5|43095|43075|43100|43080|43095|43075|10
1639149730000|2021-12-10 15:22:10|43092.5|43072.5|43090.3|43070.3|43092.5|43072.5|43090.3|43070.3|7
1639149740000|2021-12-10 15:22:20|43088.1|43068.1|43087.5|43067.5|43090|43070|43087.5|43067.5|1
1639149750000|2021-12-10 15:22:30|43085|43065|43087.5|43067.5|43087.5|43067.5|43085|43065|6
1639149760000|2021-12-10 15:22:40|43082.5|43062.5|43082.5|43062.5|43082.5|43062.5|43080|43060|6
1639149770000|2021-12-10 15:22:50|43082.8|43062.8|43082.8|43062.8|43082.8|43062.8|43080.3|43060.3|15
1639149780000|2021-12-10 15:23:00|43082.5|43062.5|43082.8|43062.8|43082.8|43062.8|43078.1|43058.1|1
1639149790000|2021-12-10 15:23:10|43082.5|43062.5|43082.8|43062.8|43082.8|43062.8|43082.5|43062.5|4
1639149800000|2021-12-10 15:23:20|43082.5|43062.5|43082.8|43062.8|43082.8|43062.8|43082.5|43062.5|0
1639149810000|2021-12-10 15:23:30|43082.5|43062.5|43080.3|43060.3|43082.8|43062.8|43080.3|43060.3|5
1639149820000|2021-12-10 15:23:40|43080|43060|43080|43060|43080.3|43060.3|43080|43060|10
1639149830000|2021-12-10 15:23:50|43079.7|43059.7|43075|43055|43079.7|43059.7|43075|43055|5
1639149840000|2021-12-10 15:24:00|43074.7|43054.7|43077.2|43057.2|43077.2|43057.2|43070|43050|20
1639149850000|2021-12-10 15:24:10|43084.7|43064.7|43087.2|43067.2|43087.5|43067.5|43082.5|43062.5|6
1639149860000|2021-12-10 15:24:20|43089.7|43069.7|43089.7|43069.7|43089.7|43069.7|43089.7|43069.7|0
1639149870000|2021-12-10 15:24:30|43097.2|43077.2|43095|43075|43097.2|43077.2|43095|43075|3
1639149890000|2021-12-10 15:24:50|43097.5|43077.5|43090|43070|43097.5|43077.5|43090|43070|8
1639149900000|2021-12-10 15:25:00|43087.5|43067.5|43082.5|43062.5|43087.5|43067.5|43073.1|43053.1|16
1639149910000|2021-12-10 15:25:10|43085|43065|43082.5|43062.5|43085|43065|43082.5|43062.5|7
1639149920000|2021-12-10 15:25:20|43077.5|43057.5|43080.3|43060.3|43082.5|43062.5|43077.5|43057.5|1
1639149930000|2021-12-10 15:25:30|43080|43060|43080|43060|43082.5|43062.5|43080|43060|5
1639149940000|2021-12-10 15:25:40|43082.2|43062.2|43077.5|43057.5|43082.5|43062.5|43077.5|43057.5|0
1639149950000|2021-12-10 15:25:50|43075.3|43055.3|43075|43055|43075.3|43055.3|43072.5|43052.5|8
1639149960000|2021-12-10 15:26:00|43077.2|43057.2|43075|43055|43077.5|43057.5|43075|43055|3
1639149970000|2021-12-10 15:26:10|43072.8|43052.8|43075|43055|43075|43055|43072.5|43052.5|0
1639149980000|2021-12-10 15:26:20|43077.5|43057.5|43077.5|43057.5|43077.5|43057.5|43077.5|43057.5|2
1639149990000|2021-12-10 15:26:30|43079.7|43059.7|43077.5|43057.5|43080|43060|43077.5|43057.5|3
1639150000000|2021-12-10 15:26:40|43075|43055|43077.5|43057.5|43077.5|43057.5|43072.8|43052.8|5
1639150010000|2021-12-10 15:26:50|43075|43055|43077.5|43057.5|43077.5|43057.5|43075|43055|6
1639150020000|2021-12-10 15:27:00|43080|43060|43080.3|43060.3|43080.3|43060.3|43077.5|43057.5|5
1639150030000|2021-12-10 15:27:10|43082.5|43062.5|43077.5|43057.5|43082.5|43062.5|43077.5|43057.5|3
1639150040000|2021-12-10 15:27:20|||||||||1
1639150050000|2021-12-10 15:27:30|43082.5|43062.5|43082.5|43062.5|43082.5|43062.5|43082.5|43062.5|4
1639150060000|2021-12-10 15:27:40|43087.8|43067.8|43090.3|43070.3|43092.5|43072.5|43087.5|43067.5|3
1639150070000|2021-12-10 15:27:50|43090|43070|43090|43070|43092.5|43072.5|43090|43070|0
1639150080000|2021-12-10 15:28:00|43087.5|43067.5|43085|43065|43090|43070|43085|43065|2
1639150090000|2021-12-10 15:28:10|43082.8|43062.8|43080.3|43060.3|43085|43065|43080.3|43060.3|1
1639150100000|2021-12-10 15:28:20|43082.5|43062.5|43080|43060|43085|43065|43080|43060|2
1639150110000|2021-12-10 15:28:30|43082.1|43062.1|43080|43060|43082.1|43062.1|43080|43060|2
1639150120000|2021-12-10 15:28:40|43082.5|43062.5|43080|43060|43082.5|43062.5|43080|43060|1
1639150140000|2021-12-10 15:29:00|43082.1|43062.1|43080.3|43060.3|43082.5|43062.5|43080.3|43060.3|0
1639150150000|2021-12-10 15:29:10|43080|43060|43080|43060|43082.5|43062.5|43080|43060|0
1639150160000|2021-12-10 15:29:20|43082.5|43062.5|43080|43060|43082.5|43062.5|43080|43060|0
1639150170000|2021-12-10 15:29:30|43082.1|43062.1|43087.5|43067.5|43087.5|43067.5|43082.1|43062.1|6
1639150180000|2021-12-10 15:29:40|43090|43070|43087.5|43067.5|43090|43070|43087.5|43067.5|3
1639150190000|2021-12-10 15:29:50|43085.3|43065.3|43085|43065|43087.5|43067.5|43085|43065|1
1639150200000|2021-12-10 15:30:00|43082.5|43062.5|43075|43055|43082.5|43062.5|43072.5|43052.5|12
1639150210000|2021-12-10 15:30:10|43075.3|43055.3|43077.5|43057.5|43082.5|43062.5|43075|43055|0
1639150220000|2021-12-10 15:30:20|43075|43055|43077.1|43057.1|43077.1|43057.1|43075|43055|3
1639150230000|2021-12-10 15:30:30|43077.5|43057.5|43075|43055|43077.5|43057.5|43075|43055|1
1639150240000|2021-12-10 15:30:40|43077.1|43057.1|43075|43055|43077.5|43057.5|43075|43055|2
1639150250000|2021-12-10 15:30:50|43072.8|43052.8|43072.5|43052.5|43072.8|43052.8|43072.5|43052.5|2
1639150260000|2021-12-10 15:31:00|43070.3|43050.3|43063.1|43043.1|43072.5|43052.5|43063.1|43043.1|11
1639150270000|2021-12-10 15:31:10|43062.8|43042.8|43060|43040|43065|43045|43060|43040|8
1639150280000|2021-12-10 15:31:20|43057.8|43037.8|43070|43050|43070|43050|43057.5|43037.5|14
1639150290000|2021-12-10 15:31:30|43067.5|43047.5|43065|43045|43067.5|43047.5|43065|43045|8
1639150300000|2021-12-10 15:31:40|||||||||2
1639150310000|2021-12-10 15:31:50|43067.5|43047.5|43067.5|43047.5|43067.5|43047.5|43067.5|43047.5|0
1639150320000|2021-12-10 15:32:00|43065|43045|43062.5|43042.5|43065|43045|43060|43040|8
1639150330000|2021-12-10 15:32:10|43060.3|43040.3|43062.5|43042.5|43062.5|43042.5|43057.5|43037.5|2
1639150340000|2021-12-10 15:32:20|43060|43040|43062.5|43042.5|43062.5|43042.5|43060|43040|7
1639150350000|2021-12-10 15:32:30|43062.8|43042.8|43062.5|43042.5|43062.8|43042.8|43060|43040|4
1639150360000|2021-12-10 15:32:40|43060|43040|43060.3|43040.3|43060.3|43040.3|43060|43040|1
1639150370000|2021-12-10 15:32:50|43062.5|43042.5|43057.5|43037.5|43062.5|43042.5|43055|43035|4
1639150380000|2021-12-10 15:33:00|43055.3|43035.3|43050|43030|43057.5|43037.5|43050|43030|10
1639150390000|2021-12-10 15:33:10|43055|43035|43055|43035|43055|43035|43050.3|43030.3|8
1639150400000|2021-12-10 15:33:20|43057.5|43037.5|43055|43035|43057.5|43037.5|43055|43035|9
1639150410000|2021-12-10 15:33:30|43055.3|43035.3|43057.8|43037.8|43057.8|43037.8|43055.3|43035.3|4
1639150420000|2021-12-10 15:33:40|43057.5|43037.5|43060|43040|43062.5|43042.5|43057.5|43037.5|8
1639150430000|2021-12-10 15:33:50|43057.5|43037.5|43055|43035|43057.5|43037.5|43055|43035|2
1639150440000|2021-12-10 15:34:00|43052.5|43032.5|43050|43030|43052.5|43032.5|43050|43030|3
1639150450000|2021-12-10 15:34:10|43047.8|43027.8|43050|43030|43050|43030|43047.5|43027.5|3
1639150460000|2021-12-10 15:34:20|43052.5|43032.5|43052.1|43032.1|43052.5|43032.5|43050|43030|1
1639150470000|2021-12-10 15:34:30|43052.5|43032.5|43050|43030|43052.5|43032.5|43050|43030|3
1639150480000|2021-12-10 15:34:40|43047.8|43027.8|43047.5|43027.5|43047.8|43027.8|43045|43025|3
1639150490000|2021-12-10 15:34:50|43045|43025|43047.5|43027.5|43047.5|43027.5|43045|43025|3
1639150500000|2021-12-10 15:35:00|43049.6|43029.6|43055|43035|43055|43035|43049.6|43029.6|7
1639150510000|2021-12-10 15:35:10|43057.1|43037.1|43055|43035|43057.5|43037.5|43055|43035|3
1639150520000|2021-12-10 15:35:20|43057.1|43037.1|43057.8|43037.8|43060|43040|43057.1|43037.1|16
1639150530000|2021-12-10 15:35:30|43057.5|43037.5|43050.3|43030.3|43057.5|43037.5|43050.3|43030.3|5
1639150540000|2021-12-10 15:35:40|||||||||2
1639150550000|2021-12-10 15:35:50|43052.5|43032.5|43052.5|43032.5|43052.5|43032.5|43050|43030|8
1639150560000|2021-12-10 15:36:00|43050.3|43030.3|43047.5|43027.5|43050.3|43030.3|43047.5|43027.5|4
1639150570000|2021-12-10 15:36:10|43050|43030|43057.5|43037.5|43057.5|43037.5|43050|43030|9
1639150580000|2021-12-10 15:36:20|43060|43040|43062.5|43042.5|43062.5|43042.5|43060|43040|7
1639150590000|2021-12-10 15:36:30|43065|43045|43062.8|43042.8|43065|43045|43062.5|43042.5|4
1639150600000|2021-12-10 15:36:40|43062.5|43042.5|43062.5|43042.5|43065|43045|43060|43040|3
1639150610000|2021-12-10 15:36:50|43065|43045|43060|43040|43065|43045|43060|43040|1
1639150620000|2021-12-10 15:37:00|43057.5|43037.5|43057.5|43037.5|43057.5|43037.5|43057.5|43037.5|0
1639150630000|2021-12-10 15:37:10|||||||||2
1639150650000|2021-12-10 15:37:30|43057.1|43037.1|43052.5|43032.5|43057.1|43037.1|43052.5|43032.5|4
1639150660000|2021-12-10 15:37:40|||||||||3
1639150670000|2021-12-10 15:37:50|43052.8|43032.8|43052.5|43032.5|43052.8|43032.8|43052.5|43032.5|2
1639150680000|2021-12-10 15:38:00|43054.6|43034.6|43062.1|43042.1|43062.1|43042.1|43052.5|43032.5|18
1639150690000|2021-12-10 15:38:10|43064.3|43044.3|43062.5|43042.5|43064.6|43044.6|43062.5|43042.5|4
1639150700000|2021-12-10 15:38:20|43065|43045|43065|43045|43067.5|43047.5|43065|43045|5
1639150710000|2021-12-10 15:38:30|43067.1|43047.1|43067.5|43047.5|43067.5|43047.5|43067.1|43047.1|3
1639150720000|2021-12-10 15:38:40|43067.1|43047.1|43070|43050|43070|43050|43067.1|43047.1|7
1639150730000|2021-12-10 15:38:50|43072.5|43052.5|43070|43050|43077.5|43057.5|43070|43050|13
1639150740000|2021-12-10 15:39:00|43067.8|43047.8|43067.5|43047.5|43070|43050|43067.5|43047.5|3
1639150750000|2021-12-10 15:39:10|43067.8|43047.8|43065.3|43045.3|43070|43050|43065.3|43045.3|2
1639150760000|2021-12-10 15:39:20|43065|43045|43065|43045|43065|43045|43062.5|43042.5|1
1639150770000|2021-12-10 15:39:30|43062.5|43042.5|43065|43045|43065|43045|43062.5|43042.5|0
1639150780000|2021-12-10 15:39:40|43062.8|43042.8|43065|43045|43067.1|43047.1|43062.5|43042.5|1
1639150790000|2021-12-10 15:39:50|43067.5|43047.5|43067.5|43047.5|43067.5|43047.5|43065|43045|0
1639150800000|2021-12-10 15:40:00|43070|43050|43078.1|43058.1|43080.3|43060.3|43070|43050|9
1639150810000|2021-12-10 15:40:10|43080.3|43060.3|43075|43055|43080.3|43060.3|43075|43055|5
1639150820000|2021-12-10 15:40:20|43077.5|43057.5|43082.5|43062.5|43082.5|43062.5|43075|43055|5
1639150830000|2021-12-10 15:40:30|43084.6|43064.6|43080|43060|43085|43065|43080|43060|5
1639150840000|2021-12-10 15:40:40|43077.8|43057.8|43070|43050|43077.8|43057.8|43067.5|43047.5|5
1639150850000|2021-12-10 15:40:50|43072.5|43052.5|43070|43050|43072.5|43052.5|43067.5|43047.5|0
1639150860000|2021-12-10 15:41:00|43067.5|43047.5|43070|43050|43072.5|43052.5|43067.5|43047.5|0
1639150870000|2021-12-10 15:41:10|43067.5|43047.5|43067.5|43047.5|43067.5|43047.5|43065|43045|1
1639150880000|2021-12-10 15:41:20|43065.3|43045.3|43065|43045|43065.3|43045.3|43062.5|43042.5|5
1639150890000|2021-12-10 15:41:30|43062.8|43042.8|43065|43045|43065|43045|43062.5|43042.5|0
1639150900000|2021-12-10 15:41:40|43062.5|43042.5|43060|43040|43065|43045|43060|43040|0
1639150910000|2021-12-10 15:41:50|43060.3|43040.3|43065|43045|43065|43045|43060.3|43040.3|2
1639150920000|2021-12-10 15:42:00|43067.5|43047.5|43062.5|43042.5|43067.5|43047.5|43062.5|43042.5|0
1639150930000|2021-12-10 15:42:10|43064.6|43044.6|43055|43035|43064.6|43044.6|43055|43035|3
1639150950000|2021-12-10 15:42:30|43052.8|43032.8|43055|43035|43055|43035|43052.8|43032.8|3
1639150960000|2021-12-10 15:42:40|43050.3|43030.3|43050.3|43030.3|43052.5|43032.5|43050.3|43030.3|4
1639150970000|2021-12-10 15:42:50|||||||||7
1639150980000|2021-12-10 15:43:00|43052.5|43032.5|43047.8|43027.8|43052.5|43032.5|43047.8|43027.8|0
1639150990000|2021-12-10 15:43:10|||||||||1
1639151000000|2021-12-10 15:43:20|43050|43030|43047.8|43027.8|43050.3|43030.3|43047.8|43027.8|4
1639151010000|2021-12-10 15:43:30|||||||||14
1639151020000|2021-12-10 15:43:40|43050.3|43030.3|43052.5|43032.5|43052.5|43032.5|43050.3|43030.3|5
1639151030000|2021-12-10 15:43:50|43050|43030|43052.5|43032.5|43052.5|43032.5|43050|43030|1
1639151040000|2021-12-10 15:44:00|43050|43030|43050|43030|43052.5|43032.5|43047.5|43027.5|3
1639151050000|2021-12-10 15:44:10|43047.5|43027.5|43047.5|43027.5|43047.5|43027.5|43047.5|43027.5|3
1639151060000|2021-12-10 15:44:20|43049.6|43029.6|43052.5|43032.5|43052.5|43032.5|43049.6|43029.6|7
1639151070000|2021-12-10 15:44:30|43054.6|43034.6|43062.5|43042.5|43062.5|43042.5|43054.6|43034.6|4
1639151080000|2021-12-10 15:44:40|43067.5|43047.5|43070|43050|43072.5|43052.5|43067.5|43047.5|36
1639151090000|2021-12-10 15:44:50|43072.1|43052.1|43062.8|43042.8|43072.1|43052.1|43062.8|43042.8|2
1639151100000|2021-12-10 15:45:00|43065|43045|43062.5|43042.5|43065.3|43045.3|43057.5|43037.5|10
1639151110000|2021-12-10 15:45:10|43060|43040|43062.5|43042.5|43062.5|43042.5|43057.5|43037.5|5
1639151120000|2021-12-10 15:45:20|43060.3|43040.3|43062.1|43042.1|43062.5|43042.5|43060|43040|2
1639151130000|2021-12-10 15:45:30|43060|43040|43060.3|43040.3|43062.5|43042.5|43060|43040|2
1639151140000|2021-12-10 15:45:40|43060|43040|43060|43040|43062.5|43042.5|43060|43040|4
1639151150000|2021-12-10 15:45:50|43057.8|43037.8|43057.5|43037.5|43057.8|43037.8|43055|43035|4
1639151160000|2021-12-10 15:46:00|43060|43040|43052.5|43032.5|43064.6|43044.6|43052.5|43032.5|8
1639151170000|2021-12-10 15:46:10|43055|43035|43055|43035|43057.5|43037.5|43055|43035|1
1639151180000|2021-12-10 15:46:20|43057.1|43037.1|43057.5|43037.5|43057.8|43037.8|43057.1|43037.1|1
1639151190000|2021-12-10 15:46:30|43060.3|43040.3|43062.5|43042.5|43062.5|43042.5|43057.5|43037.5|8
1639151200000|2021-12-10 15:46:40|43060.3|43040.3|43057.5|43037.5|43062.5|43042.5|43057.5|43037.5|3
1639151210000|2021-12-10 15:46:50|43060.3|43040.3|43060.3|43040.3|43062.5|43042.5|43057.5|43037.5|4
1639151220000|2021-12-10 15:47:00|43062.5|43042.5|43062.5|43042.5|43062.5|43042.5|43058.1|43038.1|8
1639151230000|2021-12-10 15:47:10|43060.3|43040.3|43057.5|43037.5|43060.3|43040.3|43057.5|43037.5|3
1639151240000|2021-12-10 15:47:20|43057.8|43037.8|43057.5|43037.5|43062.5|43042.5|43057.5|43037.5|3
1639151250000|2021-12-10 15:47:30|43057.8|43037.8|43060.3|43040.3|43060.3|43040.3|43057.5|43037.5|1
1639151260000|2021-12-10 15:47:40|43062.5|43042.5|43057.5|43037.5|43062.5|43042.5|43055.3|43035.3|5
1639151270000|2021-12-10 15:47:50|43055.3|43035.3|43057.1|43037.1|43057.5|43037.5|43052.5|43032.5|2
1639151280000|2021-12-10 15:48:00|43057.5|43037.5|43057.5|43037.5|43057.5|43037.5|43052.5|43032.5|2
1639151290000|2021-12-10 15:48:10|43060|43040|43065|43045|43065|43045|43060|43040|6
1639151300000|2021-12-10 15:48:20|43062.8|43042.8|43062.5|43042.5|43062.8|43042.8|43062.5|43042.5|4
1639151310000|2021-12-10 15:48:30|43062.1|43042.1|43060.3|43040.3|43062.5|43042.5|43060|43040|3
1639151320000|2021-12-10 15:48:40|43060|43040|43060.3|43040.3|43062.5|43042.5|43057.8|43037.8|0
1639151330000|2021-12-10 15:48:50|43059.6|43039.6|43052.5|43032.5|43060.3|43040.3|43052.5|43032.5|4
1639151340000|2021-12-10 15:49:00|43055|43035|43052.5|43032.5|43055|43035|43052.5|43032.5|6
1639151350000|2021-12-10 15:49:10|43050|43030|43052.5|43032.5|43052.5|43032.5|43050|43030|2
1639151360000|2021-12-10 15:49:20|43052.1|43032.1|43050|43030|43052.5|43032.5|43050|43030|1
1639151370000|2021-12-10 15:49:30|43052.1|43032.1|43052.5|43032.5|43052.5|43032.5|43050|43030|16
1639151380000|2021-12-10 15:49:40|43055|43035|43052.5|43032.5|43055|43035|43052.5|43032.5|2
1639151390000|2021-12-10 15:49:50|||||||||1
1639151400000|2021-12-10 15:50:00|43050.3|43030.3|43052.5|43032.5|43052.5|43032.5|43050|43030|3
1639151410000|2021-12-10 15:50:10|43050.3|43030.3|43047.8|43027.8|43050.3|43030.3|43047.8|43027.8|6
1639151420000|2021-12-10 15:50:20|43052.5|43032.5|43060|43040|43060.3|43040.3|43052.5|43032.5|9
1639151430000|2021-12-10 15:50:30|43060.3|43040.3|43062.5|43042.5|43062.5|43042.5|43060.3|43040.3|5
1639151440000|2021-12-10 15:50:40|43065|43045|43062.5|43042.5|43065|43045|43062.5|43042.5|2
1639151450000|2021-12-10 15:50:50|43060.3|43040.3|43057.5|43037.5|43062.5|43042.5|43057.5|43037.5|5
1639151460000|2021-12-10 15:51:00|43055.3|43035.3|43057.5|43037.5|43060|43040|43055.3|43035.3|2
1639151470000|2021-12-10 15:51:10|43060|43040|43055|43035|43060|43040|43055|43035|5
1639151480000|2021-12-10 15:51:20|43057.5|43037.5|43057.5|43037.5|43057.5|43037.5|43052.8|43032.8|1
1639151490000|2021-12-10 15:51:30|43056.8|43036.8|43057.5|43037.5|43057.5|43037.5|43054.6|43034.6|1
1639151500000|2021-12-10 15:51:40|43060|43040|43062.1|43042.1|43062.1|43042.1|43060|43040|4
1639151510000|2021-12-10 15:51:50|43060.3|43040.3|43057.5|43037.5|43062.5|43042.5|43057.5|43037.5|1
1639151520000|2021-12-10 15:52:00|43060|43040|43062.5|43042.5|43062.5|43042.5|43057.5|43037.5|11
1639151530000|2021-12-10 15:52:10|43060|43040|43057.5|43037.5|43060|43040|43057.5|43037.5|3
1639151540000|2021-12-10 15:52:20|43059.6|43039.6|43062.5|43042.5|43062.5|43042.5|43059.6|43039.6|3
1639151550000|2021-12-10 15:52:30|43057.5|43037.5|43057.5|43037.5|43057.5|43037.5|43057.5|43037.5|1
1639151570000|2021-12-10 15:52:50|43057.1|43037.1|43055|43035|43057.1|43037.1|43054.6|43034.6|3
1639151580000|2021-12-10 15:53:00|43052.5|43032.5|43052.5|43032.5|43052.5|43032.5|43052.5|43032.5|2
1639151590000|2021-12-10 15:53:10|43057.5|43037.5|43057.5|43037.5|43057.5|43037.5|43052.5|43032.5|7
1639151600000|2021-12-10 15:53:20|43057.1|43037.1|43055|43035|43057.5|43037.5|43055|43035|1
1639151610000|2021-12-10 15:53:30|43052.8|43032.8|43052.5|43032.5|43052.8|43032.8|43052.1|43032.1|3
1639151620000|2021-12-10 15:53:40|43054.6|43034.6|43055|43035|43057.5|43037.5|43052.5|43032.5|1
1639151630000|2021-12-10 15:53:50|43057.5|43037.5|43055|43035|43057.5|43037.5|43055|43035|0
1639151640000|2021-12-10 15:54:00|43052.5|43032.5|43055|43035|43057.1|43037.1|43052.5|43032.5|2
1639151650000|2021-12-10 15:54:10|43052.5|43032.5|43055|43035|43055|43035|43052.5|43032.5|0
1639151660000|2021-12-10 15:54:20|43057.1|43037.1|43055|43035|43057.5|43037.5|43055|43035|1
1639151670000|2021-12-10 15:54:30|43057.1|43037.1|43057.5|43037.5|43057.5|43037.5|43055|43035|9
1639151680000|2021-12-10 15:54:40|43055|43035|43052.5|43032.5|43057.5|43037.5|43052.5|43032.5|4
1639151700000|2021-12-10 15:55:00|43055|43035|43055|43035|43055|43035|43055|43035|7
1639151710000|2021-12-10 15:55:10|43057.5|43037.5|43057.5|43037.5|43057.5|43037.5|43057.5|43037.5|2
1639151720000|2021-12-10 15:55:20|||||||||5
1639151730000|2021-12-10 15:55:30|43060|43040|43060|43040|43060|43040|43060|43040|3
1639151740000|2021-12-10 15:55:40|43059.6|43039.6|43060|43040|43060|43040|43057.5|43037.5|1
1639151750000|2021-12-10 15:55:50|43057.5|43037.5|43057.5|43037.5|43060|43040|43057.5|43037.5|0
1639151760000|2021-12-10 15:56:00|43056.8|43036.8|43057.1|43037.1|43057.1|43037.1|43054.6|43034.6|7
1639151770000|2021-12-10 15:56:10|43054.6|43034.6|43057.5|43037.5|43057.5|43037.5|43054.6|43034.6|1
1639151780000|2021-12-10 15:56:20|||||||||7
1639151790000|2021-12-10 15:56:30|43059.6|43039.6|43065|43045|43065|43045|43059.6|43039.6|2
1639151800000|2021-12-10 15:56:40|43067.5|43047.5|43067.5|43047.5|43067.5|43047.5|43062.5|43042.5|3
1639151810000|2021-12-10 15:56:50|43067.1|43047.1|43072.5|43052.5|43072.5|43052.5|43067.1|43047.1|13
1639151820000|2021-12-10 15:57:00|43074.6|43054.6|43080|43060|43080|43060|43074.6|43054.6|7
1639151830000|2021-12-10 15:57:10|43080.3|43060.3|43082.5|43062.5|43082.8|43062.8|43080.3|43060.3|4
1639151840000|2021-12-10 15:57:20|43082.1|43062.1|43082.5|43062.5|43082.5|43062.5|43080|43060|4
1639151850000|2021-12-10 15:57:30|43082.1|43062.1|43085.3|43065.3|43085.3|43065.3|43082.1|43062.1|3
1639151860000|2021-12-10 15:57:40|43085|43065|43080.3|43060.3|43085|43065|43080.3|43060.3|19
1639151870000|2021-12-10 15:57:50|43078.1|43058.1|43072.8|43052.8|43080.3|43060.3|43072.8|43052.8|2
1639151880000|2021-12-10 15:58:00|43072.5|43052.5|43068.1|43048.1|43072.8|43052.8|43068.1|43048.1|0
1639151890000|2021-12-10 15:58:10|||||||||1
1639151900000|2021-12-10 15:58:20|43072.5|43052.5|43072.8|43052.8|43072.8|43052.8|43072.5|43052.5|5
1639151910000|2021-12-10 15:58:30|43075|43055|43072.8|43052.8|43075|43055|43072.8|43052.8|1
1639151930000|2021-12-10 15:58:50|43072.5|43052.5|43072.5|43052.5|43074.6|43054.6|43072.5|43052.5|3
1639151940000|2021-12-10 15:59:00|43070.3|43050.3|43072.1|43052.1|43072.1|43052.1|43067.8|43047.8|10
1639151950000|2021-12-10 15:59:10|43072.5|43052.5|43072.5|43052.5|43072.5|43052.5|43072.5|43052.5|4
1639151960000|2021-12-10 15:59:20|43074.6|43054.6|43075|43055|43075|43055|43074.6|43054.6|2
1639151970000|2021-12-10 15:59:30|43077.1|43057.1|43077.5|43057.5|43077.5|43057.5|43077.1|43057.1|1
1639151980000|2021-12-10 15:59:40|43079.6|43059.6|43080|43060|43080|43060|43077.5|43057.5|1
1639151990000|2021-12-10 15:59:50|43079.6|43059.6|43082.1|43062.1|43082.1|43062.1|43077.5|43057.5|4
1639152000000|2021-12-10 16:00:00|43082.5|43062.5|43092.8|43072.8|43092.8|43072.8|43082.5|43062.5|11
1639152010000|2021-12-10 16:00:10|43092.5|43072.5|43092.5|43072.5|43092.5|43072.5|43092.5|43072.5|6
1639152020000|2021-12-10 16:00:20|||||||||4
1639152030000|2021-12-10 16:00:30|43097.8|43077.8|43102.5|43082.5|43105|43085|43097.8|43077.8|16
1639152040000|2021-12-10 16:00:40|43100.3|43080.3|43093.1|43073.1|43100.3|43080.3|43093.1|43073.1|4
1639152050000|2021-12-10 16:00:50|43095.6|43075.6|43092.8|43072.8|43097.8|43077.8|43092.8|43072.8|7
1639152060000|2021-12-10 16:01:00|43090.6|43070.6|43092.5|43072.5|43095|43075|43090.6|43070.6|3
1639152070000|2021-12-10 16:01:10|43090.3|43070.3|43090.3|43070.3|43090.3|43070.3|43090.3|43070.3|2
1639152080000|2021-12-10 16:01:20|43092.5|43072.5|43092.5|43072.5|43092.5|43072.5|43092.5|43072.5|3
1639152090000|2021-12-10 16:01:30|43092.8|43072.8|43092.8|43072.8|43092.8|43072.8|43092.8|43072.8|3
1639152100000|2021-12-10 16:01:40|43095|43075|43097.5|43077.5|43099.6|43079.6|43095|43075|3
1639152110000|2021-12-10 16:01:50|43097.1|43077.1|43097.5|43077.5|43097.5|43077.5|43097.1|43077.1|7
1639152120000|2021-12-10 16:02:00|43102.1|43082.1|43102.1|43082.1|43102.1|43082.1|43102.1|43082.1|5
1639152130000|2021-12-10 16:02:10|43106.5|43086.5|43102.1|43082.1|43106.5|43086.5|43102.1|43082.1|3
1639152140000|2021-12-10 16:02:20|||||||||1
1639152160000|2021-12-10 16:02:40|43106.5|43086.5|43104.3|43084.3|43106.5|43086.5|43102.1|43082.1|6
1639152170000|2021-12-10 16:02:50|43102.1|43082.1|43104.3|43084.3|43104.3|43084.3|43102.1|43082.1|3
1639152180000|2021-12-10 16:03:00|43102.1|43082.1|43102.1|43082.1|43104.3|43084.3|43102.1|43082.1|5
1639152190000|2021-12-10 16:03:10|43100|43080|43094.6|43074.6|43100|43080|43094.6|43074.6|1
1639152200000|2021-12-10 16:03:20|43095|43075|43095|43075|43095|43075|43092.8|43072.8|1
1639152210000|2021-12-10 16:03:30|43092.8|43072.8|43095|43075|43095|43075|43092.8|43072.8|1
1639152220000|2021-12-10 16:03:40|43092.8|43072.8|43095|43075|43095|43075|43092.8|43072.8|5
1639152230000|2021-12-10 16:03:50|43092.8|43072.8|43095|43075|43095|43075|43092.5|43072.5|1
1639152240000|2021-12-10 16:04:00|43092.8|43072.8|43090.3|43070.3|43092.8|43072.8|43090.3|43070.3|3
1639152250000|2021-12-10 16:04:10|43087.8|43067.8|43085.6|43065.6|43087.8|43067.8|43085.6|43065.6|8
1639152260000|2021-12-10 16:04:20|43085.3|43065.3|43082.5|43062.5|43085.3|43065.3|43082.5|43062.5|8
1639152270000|2021-12-10 16:04:30|43079.6|43059.6|43075|43055|43079.6|43059.6|43072.8|43052.8|8
1639152280000|2021-12-10 16:04:40|43074.6|43054.6|43072.5|43052.5|43074.6|43054.6|43072.5|43052.5|3
1639152290000|2021-12-10 16:04:50|43074.6|43054.6|43077.1|43057.1|43077.1|43057.1|43072.5|43052.5|3
1639152300000|2021-12-10 16:05:00|43077.5|43057.5|43079.6|43059.6|43079.6|43059.6|43077.5|43057.5|3
1639152310000|2021-12-10 16:05:10|43077.5|43057.5|43075|43055|43079.6|43059.6|43074.6|43054.6|4
1639152320000|2021-12-10 16:05:20|43072.5|43052.5|43074.6|43054.6|43074.6|43054.6|43072.5|43052.5|4
1639152330000|2021-12-10 16:05:30|43072.5|43052.5|43074.6|43054.6|43074.6|43054.6|43072.5|43052.5|4
1639152340000|2021-12-10 16:05:40|43077.1|43057.1|43074.6|43054.6|43077.1|43057.1|43074.6|43054.6|4
1639152350000|2021-12-10 16:05:50|43077.1|43057.1|43077.1|43057.1|43077.1|43057.1|43077.1|43057.1|3
1639152360000|2021-12-10 16:06:00|43074.6|43054.6|43077.1|43057.1|43077.1|43057.1|43074.6|43054.6|4
1639152370000|2021-12-10 16:06:10|43077.5|43057.5|43077.5|43057.5|43077.5|43057.5|43077.5|43057.5|10
1639152380000|2021-12-10 16:06:20|43077.1|43057.1|43077.1|43057.1|43077.1|43057.1|43074.6|43054.6|3
1639152390000|2021-12-10 16:06:30|||||||||1
1639152400000|2021-12-10 16:06:40|43074.6|43054.6|43074.6|43054.6|43077.1|43057.1|43074.6|43054.6|1
1639152410000|2021-12-10 16:06:50|43076.8|43056.8|43077.4|43057.4|43077.4|43057.4|43074.6|43054.6|5
1639152420000|2021-12-10 16:07:00|||||||||1
1639152430000|2021-12-10 16:07:10|43077.1|43057.1|43079.6|43059.6|43079.6|43059.6|43077.1|43057.1|6
1639152440000|2021-12-10 16:07:20|43077.4|43057.4|43074.6|43054.6|43077.4|43057.4|43074.6|43054.6|10
1639152450000|2021-12-10 16:07:30|43074.3|43054.3|43071.8|43051.8|43074.6|43054.6|43071.8|43051.8|3
1639152460000|2021-12-10 16:07:40|43074.3|43054.3|43072.1|43052.1|43074.6|43054.6|43071.8|43051.8|1
1639152470000|2021-12-10 16:07:50|43072.4|43052.4|43072.4|43052.4|43072.4|43052.4|43072.4|43052.4|6
1639152480000|2021-12-10 16:08:00|43072.1|43052.1|43072.1|43052.1|43072.4|43052.4|43069.6|43049.6|6
1639152490000|2021-12-10 16:08:10|43069.6|43049.6|43067.4|43047.4|43069.6|43049.6|43067.4|43047.4|9
1639152500000|2021-12-10 16:08:20|||||||||3
1639152510000|2021-12-10 16:08:30|43067.1|43047.1|43057.4|43037.4|43067.1|43047.1|43057.4|43037.4|14
1639152520000|2021-12-10 16:08:40|43059.6|43039.6|43062.4|43042.4|43064.3|43044.3|43059.6|43039.6|40
1639152530000|2021-12-10 16:08:50|43062.1|43042.1|43059.9|43039.9|43064.6|43044.6|43059.9|43039.9|2
1639152540000|2021-12-10 16:09:00|43059.6|43039.6|43059.3|43039.3|43062.1|43042.1|43059.3|43039.3|2
1639152550000|2021-12-10 16:09:10|43059.6|43039.6|43059.9|43039.9|43059.9|43039.9|43057.4|43037.4|10
1639152560000|2021-12-10 16:09:20|43057.8|43037.8|43062.4|43042.4|43062.4|43042.4|43057.4|43037.4|3
1639152570000|2021-12-10 16:09:30|43064.6|43044.6|43062.4|43042.4|43064.6|43044.6|43059.6|43039.6|11
1639152580000|2021-12-10 16:09:40|43062.1|43042.1|43057.4|43037.4|43062.4|43042.4|43057.4|43037.4|3
1639152590000|2021-12-10 16:09:50|43059.6|43039.6|43059.9|43039.9|43062.4|43042.4|43059.6|43039.6|1
1639152600000|2021-12-10 16:10:00|43062.1|43042.1|43067.4|43047.4|43067.8|43047.8|43062.1|43042.1|3
1639152610000|2021-12-10 16:10:10|43067.8|43047.8|43069.9|43049.9|43072.4|43052.4|43067.4|43047.4|4
1639152620000|2021-12-10 16:10:20|43072.1|43052.1|43067.4|43047.4|43072.4|43052.4|43067.4|43047.4|1
1639152640000|2021-12-10 16:10:40|43064.9|43044.9|43067.4|43047.4|43067.4|43047.4|43064.9|43044.9|2
1639152650000|2021-12-10 16:10:50|43064.9|43044.9|43064.9|43044.9|43067.4|43047.4|43064.6|43044.6|4
1639152660000|2021-12-10 16:11:00|43062.8|43042.8|43062.4|43042.4|43062.8|43042.8|43059.6|43039.6|6
1639152670000|2021-12-10 16:11:10|43062.8|43042.8|43062.8|43042.8|43065.3|43045.3|43062.4|43042.4|1
1639152680000|2021-12-10 16:11:20|43062.4|43042.4|43064.9|43044.9|43064.9|43044.9|43062.4|43042.4|0
1639152690000|2021-12-10 16:11:30|43062.4|43042.4|43064.9|43044.9|43064.9|43044.9|43062.4|43042.4|0
1639152700000|2021-12-10 16:11:40|43062.8|43042.8|43064.9|43044.9|43064.9|43044.9|43062.4|43042.4|1
1639152710000|2021-12-10 16:11:50|43067.4|43047.4|43067.1|43047.1|43067.4|43047.4|43067.1|43047.1|6
1639152720000|2021-12-10 16:12:00|43067.4|43047.4|43069.6|43049.6|43069.9|43049.9|43067.1|43047.1|6
1639152730000|2021-12-10 16:12:10|43067.4|43047.4|43067.1|43047.1|43067.4|43047.4|43067.1|43047.1|2
1639152740000|2021-12-10 16:12:20|43064.9|43044.9|43062.4|43042.4|43064.9|43044.9|43059.9|43039.9|0
1639152750000|2021-12-10 16:12:30|43060.3|43040.3|43057.4|43037.4|43060.3|43040.3|43057.4|43037.4|6
1639152760000|2021-12-10 16:12:40|43059.6|43039.6|43057.4|43037.4|43059.9|43039.9|43057.4|43037.4|2
1639152770000|2021-12-10 16:12:50|43059.6|43039.6|43057.4|43037.4|43062.1|43042.1|43057.4|43037.4|2
1639152780000|2021-12-10 16:13:00|43054.9|43034.9|43054.9|43034.9|43057.4|43037.4|43054.9|43034.9|2
1639152790000|2021-12-10 16:13:10|43057.1|43037.1|43057.4|43037.4|43057.4|43037.4|43054.9|43034.9|0
1639152800000|2021-12-10 16:13:20|43059.9|43039.9|43057.4|43037.4|43059.9|43039.9|43057.4|43037.4|0
1639152810000|2021-12-10 16:13:30|43059.9|43039.9|43059.9|43039.9|43062.1|43042.1|43059.9|43039.9|6
1639152820000|2021-12-10 16:13:40|43057.4|43037.4|43057.4|43037.4|43057.4|43037.4|43054.9|43034.9|6
1639152840000|2021-12-10 16:14:00|43059.6|43039.6|43059.9|43039.9|43059.9|43039.9|43059.6|43039.6|6
1639152850000|2021-12-10 16:14:10|43062.1|43042.1|43062.4|43042.4|43062.4|43042.4|43062.1|43042.1|11
1639152860000|2021-12-10 16:14:20|43059.9|43039.9|43059.9|43039.9|43059.9|43039.9|43059.9|43039.9|3
1639152870000|2021-12-10 16:14:30|43057.8|43037.8|43057.4|43037.4|43057.8|43037.8|43057.4|43037.4|1
1639152880000|2021-12-10 16:14:40|43059.6|43039.6|43057.1|43037.1|43059.9|43039.9|43057.1|43037.1|0
1639152890000|2021-12-10 16:14:50|43057.4|43037.4|43057.1|43037.1|43059.6|43039.6|43057.1|43037.1|4
1639152900000|2021-12-10 16:15:00|43054.9|43034.9|43052.4|43032.4|43057.4|43037.4|43052.4|43032.4|5
1639152910000|2021-12-10 16:15:10|43054.9|43034.9|43052.4|43032.4|43054.9|43034.9|43052.4|43032.4|25
1639152920000|2021-12-10 16:15:20|||||||||3
1639152930000|2021-12-10 16:15:30|43054.6|43034.6|43052.4|43032.4|43054.9|43034.9|43052.4|43032.4|3
1639152950000|2021-12-10 16:15:50|43054.6|43034.6|43052.4|43032.4|43054.6|43034.6|43049.9|43029.9|8
1639152960000|2021-12-10 16:16:00|43054.6|43034.6|43057.8|43037.8|43057.8|43037.8|43052.4|43032.4|22
1639152970000|2021-12-10 16:16:10|43057.4|43037.4|43054.9|43034.9|43057.4|43037.4|43054.9|43034.9|2
1639152980000|2021-12-10 16:16:20|43054.6|43034.6|43054.6|43034.6|43054.6|43034.6|43054.6|43034.6|0
1639152990000|2021-12-10 16:16:30|43057.4|43037.4|43054.9|43034.9|43057.4|43037.4|43054.9|43034.9|2
1639153000000|2021-12-10 16:16:40|43057.1|43037.1|43057.1|43037.1|43057.4|43037.4|43052.4|43032.4|1
1639153010000|2021-12-10 16:16:50|43054.9|43034.9|43057.4|43037.4|43057.4|43037.4|43052.4|43032.4|2
1639153020000|2021-12-10 16:17:00|43057.1|43037.1|43054.6|43034.6|43057.4|43037.4|43054.6|43034.6|2
1639153030000|2021-12-10 16:17:10|43054.9|43034.9|43057.1|43037.1|43057.4|43037.4|43052.8|43032.8|1
1639153040000|2021-12-10 16:17:20|43057.4|43037.4|43052.8|43032.8|43057.4|43037.4|43052.8|43032.8|0
1639153050000|2021-12-10 16:17:30|43054.9|43034.9|43057.4|43037.4|43057.4|43037.4|43054.9|43034.9|3
1639153060000|2021-12-10 16:17:40|||||||||4
1639153070000|2021-12-10 16:17:50|||||||||4
1639153080000|2021-12-10 16:18:00|43057.1|43037.1|43054.9|43034.9|43057.1|43037.1|43054.9|43034.9|13
1639153100000|2021-12-10 16:18:20|||||||||1
1639153110000|2021-12-10 16:18:30|||||||||5
1639153120000|2021-12-10 16:18:40|||||||||2
1639153130000|2021-12-10 16:18:50|43054.6|43034.6|43057.1|43037.1|43057.1|43037.1|43054.6|43034.6|6
1639153140000|2021-12-10 16:19:00|43062.1|43042.1|43067.4|43047.4|43071.8|43051.8|43062.1|43042.1|18
1639153150000|2021-12-10 16:19:10|43067.1|43047.1|43064.9|43044.9|43067.1|43047.1|43062.8|43042.8|5
1639153160000|2021-12-10 16:19:20|43062.4|43042.4|43064.9|43044.9|43064.9|43044.9|43059.9|43039.9|3
1639153170000|2021-12-10 16:19:30|43067.1|43047.1|43069.6|43049.6|43069.9|43049.9|43064.9|43044.9|5
1639153180000|2021-12-10 16:19:40|43069.9|43049.9|43069.6|43049.6|43069.9|43049.9|43069.6|43049.6|0
1639153190000|2021-12-10 16:19:50|43069.9|43049.9|43074.6|43054.6|43074.9|43054.9|43069.6|43049.6|11
1639153200000|2021-12-10 16:20:00|43074.9|43054.9|43074.6|43054.6|43074.9|43054.9|43072.1|43052.1|2
1639153210000|2021-12-10 16:20:10|43072.4|43052.4|43074.9|43054.9|43077.1|43057.1|43072.4|43052.4|3
1639153220000|2021-12-10 16:20:20|43072.4|43052.4|43072.4|43052.4|43072.4|43052.4|43072.1|43052.1|1
1639153230000|2021-12-10 16:20:30|43072.1|43052.1|43072.1|43052.1|43072.1|43052.1|43072.1|43052.1|1
1639153250000|2021-12-10 16:20:50|43069.6|43049.6|43064.6|43044.6|43069.6|43049.6|43064.6|43044.6|7
1639153260000|2021-12-10 16:21:00|43062.4|43042.4|43062.4|43042.4|43062.4|43042.4|43062.4|43042.4|0
1639153270000|2021-12-10 16:21:10|43059.9|43039.9|43059.9|43039.9|43059.9|43039.9|43059.9|43039.9|6
1639153280000|2021-12-10 16:21:20|43062.4|43042.4|43062.4|43042.4|43062.4|43042.4|43062.4|43042.4|0
1639153300000|2021-12-10 16:21:40|43062.8|43042.8|43064.9|43044.9|43064.9|43044.9|43062.4|43042.4|8
1639153320000|2021-12-10 16:22:00|43062.8|43042.8|43064.9|43044.9|43064.9|43044.9|43062.4|43042.4|3
1639153330000|2021-12-10 16:22:10|43062.4|43042.4|43062.4|43042.4|43062.4|43042.4|43062.4|43042.4|0
1639153340000|2021-12-10 16:22:20|43064.6|43044.6|43069.9|43049.9|43069.9|43049.9|43064.6|43044.6|8
1639153350000|2021-12-10 16:22:30|43072.1|43052.1|43070.3|43050.3|43072.4|43052.4|43070.3|43050.3|7
1639153360000|2021-12-10 16:22:40|43069.9|43049.9|43067.4|43047.4|43069.9|43049.9|43067.4|43047.4|0
1639153370000|2021-12-10 16:22:50|43072.4|43052.4|43072.4|43052.4|43072.4|43052.4|43069.9|43049.9|1
1639153380000|2021-12-10 16:23:00|43070.3|43050.3|43072.4|43052.4|43072.4|43052.4|43069.9|43049.9|7
1639153390000|2021-12-10 16:23:10|43072.8|43052.8|43094.9|43074.9|43097.4|43077.4|43072.8|43052.8|10
1639153400000|2021-12-10 16:23:20|43092.8|43072.8|43092.4|43072.4|43094.9|43074.9|43092.4|43072.4|3
1639153410000|2021-12-10 16:23:30|43094.9|43074.9|43097.4|43077.4|43097.4|43077.4|43094.9|43074.9|14
1639153420000|2021-12-10 16:23:40|43095.3|43075.3|43097.4|43077.4|43097.4|43077.4|43094.9|43074.9|1
1639153430000|2021-12-10 16:23:50|43092.4|43072.4|43122.4|43102.4|43127.4|43107.4|43092.4|43072.4|23
1639153440000|2021-12-10 16:24:00|43124.6|43104.6|43122.4|43102.4|43127.1|43107.1|43122.1|43102.1|10
1639153450000|2021-12-10 16:24:10|43122.1|43102.1|43117.4|43097.4|43122.4|43102.4|43117.4|43097.4|2
1639153460000|2021-12-10 16:24:20|||||||||5
1639153470000|2021-12-10 16:24:30|43117.1|43097.1|43112.4|43092.4|43117.4|43097.4|43112.4|43092.4|10
1639153480000|2021-12-10 16:24:40|43112.8|43092.8|43109.9|43089.9|43112.8|43092.8|43109.9|43089.9|5
1639153490000|2021-12-10 16:24:50|43107.8|43087.8|43109.6|43089.6|43109.6|43089.6|43107.4|43087.4|0
1639153500000|2021-12-10 16:25:00|43109.9|43089.9|43112.4|43092.4|43112.4|43092.4|43104.9|43084.9|9
1639153510000|2021-12-10 16:25:10|43114.9|43094.9|43119.6|43099.6|43119.6|43099.6|43112.4|43092.4|6
1639153520000|2021-12-10 16:25:20|43117.4|43097.4|43122.4|43102.4|43122.4|43102.4|43117.4|43097.4|5
1639153530000|2021-12-10 16:25:30|||||||||1
1639153540000|2021-12-10 16:25:40|43119.9|43099.9|43115.3|43095.3|43119.9|43099.9|43115.3|43095.3|3
1639153550000|2021-12-10 16:25:50|43114.9|43094.9|43112.4|43092.4|43114.9|43094.9|43109.9|43089.9|4
1639153560000|2021-12-10 16:26:00|43110.3|43090.3|43114.9|43094.9|43114.9|43094.9|43109.9|43089.9|2
1639153570000|2021-12-10 16:26:10|43112.8|43092.8|43112.4|43092.4|43114.9|43094.9|43112.4|43092.4|0
1639153580000|2021-12-10 16:26:20|43109.9|43089.9|43112.4|43092.4|43112.4|43092.4|43109.9|43089.9|6
1639153590000|2021-12-10 16:26:30|43107.4|43087.4|43107.4|43087.4|43107.4|43087.4|43107.4|43087.4|5
1639153600000|2021-12-10 16:26:40|43104.9|43084.9|43104.9|43084.9|43104.9|43084.9|43104.9|43084.9|12
1639153610000|2021-12-10 16:26:50|43102.4|43082.4|43099.9|43079.9|43102.4|43082.4|43099.9|43079.9|2
1639153620000|2021-12-10 16:27:00|43104.6|43084.6|43104.9|43084.9|43104.9|43084.9|43104.6|43084.6|2
1639153630000|2021-12-10 16:27:10|43107.1|43087.1|43109.9|43089.9|43109.9|43089.9|43107.1|43087.1|8
1639153640000|2021-12-10 16:27:20|43112.1|43092.1|43117.4|43097.4|43117.4|43097.4|43112.1|43092.1|4
1639153650000|2021-12-10 16:27:30|||||||||2
1639153660000|2021-12-10 16:27:40|43115.3|43095.3|43113.1|43093.1|43115.3|43095.3|43113.1|43093.1|2
1639153670000|2021-12-10 16:27:50|43112.8|43092.8|43112.4|43092.4|43112.8|43092.8|43112.4|43092.4|1
1639153680000|2021-12-10 16:28:00|43109.9|43089.9|43107.4|43087.4|43109.9|43089.9|43107.4|43087.4|0
1639153690000|2021-12-10 16:28:10|43109.6|43089.6|43109.9|43089.9|43109.9|43089.9|43109.6|43089.6|2
1639153700000|2021-12-10 16:28:20|43107.8|43087.8|43107.4|43087.4|43107.8|43087.8|43107.4|43087.4|0
1639153720000|2021-12-10 16:28:40|43105.3|43085.3|43104.9|43084.9|43105.3|43085.3|43104.9|43084.9|0
1639153730000|2021-12-10 16:28:50|43107.1|43087.1|43107.4|43087.4|43107.4|43087.4|43107.1|43087.1|3
1639153740000|2021-12-10 16:29:00|43107.8|43087.8|43107.4|43087.4|43109.9|43089.9|43107.4|43087.4|4
1639153750000|2021-12-10 16:29:10|43109.9|43089.9|43109.9|43089.9|43109.9|43089.9|43109.9|43089.9|0
1639153760000|2021-12-10 16:29:20|43107.4|43087.4|43102.4|43082.4|43107.4|43087.4|43102.4|43082.4|1
1639153770000|2021-12-10 16:29:30|43099.9|43079.9|43100.3|43080.3|43102.4|43082.4|43099.9|43079.9|4
1639153780000|2021-12-10 16:29:40|43102.4|43082.4|43099.9|43079.9|43102.4|43082.4|43099.9|43079.9|1
1639153790000|2021-12-10 16:29:50|43102.4|43082.4|43097.4|43077.4|43104.9|43084.9|43097.4|43077.4|1
1639153800000|2021-12-10 16:30:00|43099.9|43079.9|43087.4|43067.4|43099.9|43079.9|43084.9|43064.9|7
1639153810000|2021-12-10 16:30:10|43084.9|43064.9|43083.1|43063.1|43084.9|43064.9|43082.8|43062.8|4
1639153820000|2021-12-10 16:30:20|43082.8|43062.8|43085.3|43065.3|43085.3|43065.3|43082.8|43062.8|2
1639153850000|2021-12-10 16:30:50|43087.4|43067.4|43087.4|43067.4|43087.4|43067.4|43087.4|43067.4|4
1639153860000|2021-12-10 16:31:00|||||||||1
1639153870000|2021-12-10 16:31:10|43089.6|43069.6|43092.4|43072.4|43092.4|43072.4|43087.4|43067.4|4
1639153890000|2021-12-10 16:31:30|43092.1|43072.1|43092.4|43072.4|43092.4|43072.4|43089.6|43069.6|1
1639153900000|2021-12-10 16:31:40|43092.1|43072.1|43092.4|43072.4|43092.4|43072.4|43089.9|43069.9|2
1639153920000|2021-12-10 16:32:00|43087.4|43067.4|43087.4|43067.4|43087.4|43067.4|43087.4|43067.4|3
1639153930000|2021-12-10 16:32:10|43085.3|43065.3|43082.8|43062.8|43085.3|43065.3|43082.8|43062.8|32
1639153940000|2021-12-10 16:32:20|43082.1|43062.1|43078.1|43058.1|43082.1|43062.1|43077.8|43057.8|179
1639153950000|2021-12-10 16:32:30|43080.3|43060.3|43078.1|43058.1|43080.3|43060.3|43078.1|43058.1|2
1639153960000|2021-12-10 16:32:40|43075.6|43055.6|43075.6|43055.6|43078.1|43058.1|43073.4|43053.4|3
1639153970000|2021-12-10 16:32:50|43073.4|43053.4|43078.1|43058.1|43078.1|43058.1|43073.4|43053.4|5
1639153980000|2021-12-10 16:33:00|43080.6|43060.6|43080.3|43060.3|43080.6|43060.6|43078.1|43058.1|2
1639153990000|2021-12-10 16:33:10|43080.6|43060.6|43080.6|43060.6|43080.6|43060.6|43080.6|43060.6|0
1639154000000|2021-12-10 16:33:20|43082.8|43062.8|43083.1|43063.1|43083.1|43063.1|43082.8|43062.8|0
1639154010000|2021-12-10 16:33:30|43080.6|43060.6|43078.1|43058.1|43080.6|43060.6|43078.1|43058.1|2
1639154020000|2021-12-10 16:33:40|||||||||3
1639154030000|2021-12-10 16:33:50|||||||||1
1639154040000|2021-12-10 16:34:00|43080.6|43060.6|43085.6|43065.6|43085.6|43065.6|43080.6|43060.6|10
1639154050000|2021-12-10 16:34:10|43083.1|43063.1|43078.1|43058.1|43083.1|43063.1|43075.6|43055.6|5
1639154060000|2021-12-10 16:34:20|43075.9|43055.9|43078.1|43058.1|43078.1|43058.1|43075.6|43055.6|0
1639154070000|2021-12-10 16:34:30|||||||||1
1639154080000|2021-12-10 16:34:40|43075.6|43055.6|43073.1|43053.1|43075.6|43055.6|43073.1|43053.1|1
1639154090000|2021-12-10 16:34:50|43073.4|43053.4|43078.1|43058.1|43078.1|43058.1|43073.1|43053.1|1
1639154100000|2021-12-10 16:35:00|43080.6|43060.6|43078.1|43058.1|43080.6|43060.6|43078.1|43058.1|0
1639154110000|2021-12-10 16:35:10|43080.3|43060.3|43082.8|43062.8|43082.8|43062.8|43080.3|43060.3|1
1639154120000|2021-12-10 16:35:20|43080.6|43060.6|43080.6|43060.6|43080.6|43060.6|43080.6|43060.6|0
1639154130000|2021-12-10 16:35:30|43083.1|43063.1|43085.6|43065.6|43093.1|43073.1|43083.1|43063.1|3
1639154140000|2021-12-10 16:35:40|43087.8|43067.8|43085.6|43065.6|43088.1|43068.1|43085.6|43065.6|0
1639154150000|2021-12-10 16:35:50|43083.4|43063.4|43085.6|43065.6|43085.6|43065.6|43083.4|43063.4|1
1639154160000|2021-12-10 16:36:00|43083.1|43063.1|43080.6|43060.6|43083.1|43063.1|43080.6|43060.6|4
1639154190000|2021-12-10 16:36:30|||||||||1
1639154200000|2021-12-10 16:36:40|43078.4|43058.4|43068.1|43048.1|43078.4|43058.4|43068.1|43048.1|12
1639154210000|2021-12-10 16:36:50|43065.6|43045.6|43065.3|43045.3|43065.6|43045.6|43063.1|43043.1|2
1639154220000|2021-12-10 16:37:00|43065.6|43045.6|43060.6|43040.6|43065.6|43045.6|43058.4|43038.4|8
1639154230000|2021-12-10 16:37:10|43062.8|43042.8|43060.9|43040.9|43063.1|43043.1|43060.9|43040.9|2
1639154240000|2021-12-10 16:37:20|43063.1|43043.1|43065.6|43045.6|43065.6|43045.6|43063.1|43043.1|5
1639154250000|2021-12-10 16:37:30|43073.1|43053.1|43080.6|43060.6|43080.6|43060.6|43070.9|43050.9|9
1639154260000|2021-12-10 16:37:40|43083.1|43063.1|43083.1|43063.1|43083.1|43063.1|43080.6|43060.6|0
1639154270000|2021-12-10 16:37:50|43080.6|43060.6|43082.8|43062.8|43082.8|43062.8|43080.6|43060.6|0
1639154280000|2021-12-10 16:38:00|43083.1|43063.1|43083.1|43063.1|43083.1|43063.1|43080.6|43060.6|4
1639154290000|2021-12-10 16:38:10|43085.6|43065.6|43085.6|43065.6|43085.6|43065.6|43085.6|43065.6|2
1639154300000|2021-12-10 16:38:20|43085.3|43065.3|43085.6|43065.6|43085.6|43065.6|43085.3|43065.3|2
1639154310000|2021-12-10 16:38:30|43083.4|43063.4|43083.1|43063.1|43085.6|43065.6|43083.1|43063.1|0
1639154320000|2021-12-10 16:38:40|43085.6|43065.6|43085.6|43065.6|43085.6|43065.6|43083.4|43063.4|1
1639154330000|2021-12-10 16:38:50|43085.3|43065.3|43083.1|43063.1|43085.6|43065.6|43083.1|43063.1|0
1639154340000|2021-12-10 16:39:00|43085.6|43065.6|43088.1|43068.1|43088.1|43068.1|43085.6|43065.6|0
1639154350000|2021-12-10 16:39:10|43085.6|43065.6|43083.1|43063.1|43085.6|43065.6|43083.1|43063.1|2
1639154370000|2021-12-10 16:39:30|||||||||2
1639154380000|2021-12-10 16:39:40|43085.6|43065.6|43083.1|43063.1|43085.6|43065.6|43083.1|43063.1|2
1639154390000|2021-12-10 16:39:50|43080.9|43060.9|43083.1|43063.1|43085.6|43065.6|43080.9|43060.9|8
1639154400000|2021-12-10 16:40:00|43085.6|43065.6|43088.1|43068.1|43088.1|43068.1|43085.6|43065.6|3
1639154420000|2021-12-10 16:40:20|43085.9|43065.9|43093.1|43073.1|43093.1|43073.1|43085.6|43065.6|9
1639154430000|2021-12-10 16:40:30|||||||||5
1639154440000|2021-12-10 16:40:40|43090.6|43070.6|43093.1|43073.1|43093.1|43073.1|43090.6|43070.6|1
1639154450000|2021-12-10 16:40:50|43090.6|43070.6|43085.6|43065.6|43090.6|43070.6|43085.6|43065.6|6
1639154460000|2021-12-10 16:41:00|43083.4|43063.4|43083.1|43063.1|43083.4|43063.4|43083.1|43063.1|3
1639154470000|2021-12-10 16:41:10|43085.6|43065.6|43085.6|43065.6|43085.6|43065.6|43085.6|43065.6|1
1639154480000|2021-12-10 16:41:20|43083.1|43063.1|43078.4|43058.4|43083.1|43063.1|43078.4|43058.4|4
1639154490000|2021-12-10 16:41:30|43078.1|43058.1|43073.1|43053.1|43078.1|43058.1|43073.1|43053.1|1
1639154500000|2021-12-10 16:41:40|43070.6|43050.6|43068.1|43048.1|43070.6|43050.6|43068.1|43048.1|3
1639154510000|2021-12-10 16:41:50|43065.6|43045.6|43070.6|43050.6|43070.6|43050.6|43065.6|43045.6|3
1639154520000|2021-12-10 16:42:00|43072.8|43052.8|43073.1|43053.1|43073.1|43053.1|43072.8|43052.8|9
1639154530000|2021-12-10 16:42:10|43075.6|43055.6|43075.6|43055.6|43075.6|43055.6|43075.6|43055.6|2
1639154540000|2021-12-10 16:42:20|43077.8|43057.8|43075.6|43055.6|43078.1|43058.1|43075.6|43055.6|2
1639154550000|2021-12-10 16:42:30|43075.3|43055.3|43078.1|43058.1|43078.1|43058.1|43075.3|43055.3|1
1639154570000|2021-12-10 16:42:50|43075.9|43055.9|43073.1|43053.1|43075.9|43055.9|43073.1|43053.1|2
1639154580000|2021-12-10 16:43:00|43078.1|43058.1|43085.6|43065.6|43085.6|43065.6|43078.1|43058.1|6
1639154590000|2021-12-10 16:43:10|43088.1|43068.1|43088.1|43068.1|43088.1|43068.1|43088.1|43068.1|2
1639154600000|2021-12-10 16:43:20|43090.3|43070.3|43090.9|43070.9|43093.1|43073.1|43090.3|43070.3|1
1639154610000|2021-12-10 16:43:30|43090.6|43070.6|43088.1|43068.1|43090.6|43070.6|43088.1|43068.1|1
1639154620000|2021-12-10 16:43:40|||||||||2
1639154630000|2021-12-10 16:43:50|||||||||3
1639154640000|2021-12-10 16:44:00|43090.3|43070.3|43095.6|43075.6|43095.6|43075.6|43090.3|43070.3|2
1639154650000|2021-12-10 16:44:10|43095.9|43075.9|43098.1|43078.1|43098.1|43078.1|43095.9|43075.9|2
1639154660000|2021-12-10 16:44:20|||||||||2
1639154670000|2021-12-10 16:44:30|43107.4|43087.4|43108.1|43088.1|43108.1|43088.1|43107.4|43087.4|8
1639154680000|2021-12-10 16:44:40|43112.8|43092.8|43113.1|43093.1|43115.6|43095.6|43112.8|43092.8|3
1639154690000|2021-12-10 16:44:50|43115.3|43095.3|43105.6|43085.6|43115.6|43095.6|43105.6|43085.6|12
1639154700000|2021-12-10 16:45:00|43107.8|43087.8|43120.6|43100.6|43120.6|43100.6|43107.8|43087.8|12
1639154710000|2021-12-10 16:45:10|43118.4|43098.4|43120.6|43100.6|43120.6|43100.6|43115.9|43095.9|5
1639154720000|2021-12-10 16:45:20|43123.1|43103.1|43112.8|43092.8|43123.1|43103.1|43112.8|43092.8|9
1639154730000|2021-12-10 16:45:30|43110.6|43090.6|43108.1|43088.1|43113.1|43093.1|43108.1|43088.1|7
1639154740000|2021-12-10 16:45:40|43105.6|43085.6|43113.1|43093.1|43115.3|43095.3|43098.1|43078.1|12
1639154750000|2021-12-10 16:45:50|43110.6|43090.6|43110.6|43090.6|43110.6|43090.6|43110.6|43090.6|3
1639154760000|2021-12-10 16:46:00|43108.4|43088.4|43108.1|43088.1|43113.1|43093.1|43108.1|43088.1|2
1639154770000|2021-12-10 16:46:10|43112.4|43092.4|43113.1|43093.1|43113.1|43093.1|43112.4|43092.4|3
1639154780000|2021-12-10 16:46:20|43108.7|43088.7|43113.1|43093.1|43115.6|43095.6|43108.1|43088.1|8
1639154790000|2021-12-10 16:46:30|43115.6|43095.6|43113.1|43093.1|43115.6|43095.6|43113.1|43093.1|2
1639154800000|2021-12-10 16:46:40|43115.6|43095.6|43110.9|43090.9|43115.6|43095.6|43110.9|43090.9|2
1639154810000|2021-12-10 16:46:50|43113.1|43093.1|43110.6|43090.6|43115.6|43095.6|43110.6|43090.6|3
1639154820000|2021-12-10 16:47:00|43112.8|43092.8|43112.8|43092.8|43113.1|43093.1|43110.6|43090.6|7
1639154830000|2021-12-10 16:47:10|43113.1|43093.1|43113.1|43093.1|43113.1|43093.1|43110.6|43090.6|0
1639154840000|2021-12-10 16:47:20|||||||||1
1639154850000|2021-12-10 16:47:30|43115.6|43095.6|43120.3|43100.3|43120.3|43100.3|43113.1|43093.1|10
1639154860000|2021-12-10 16:47:40|43124.6|43104.6|43123.1|43103.1|43124.6|43104.6|43122.4|43102.4|5
1639154870000|2021-12-10 16:47:50|43125.3|43105.3|43125.6|43105.6|43125.6|43105.6|43123.1|43103.1|1
1639154880000|2021-12-10 16:48:00|43125.3|43105.3|43138.1|43118.1|43138.1|43118.1|43123.1|43103.1|11
1639154890000|2021-12-10 16:48:10|43135.6|43115.6|43137.8|43117.8|43137.8|43117.8|43133.1|43113.1|5
1639154900000|2021-12-10 16:48:20|43138.1|43118.1|43133.1|43113.1|43138.1|43118.1|43133.1|43113.1|4
1639154910000|2021-12-10 16:48:30|43130.6|43110.6|43133.1|43113.1|43133.1|43113.1|43130.3|43110.3|5
1639154920000|2021-12-10 16:48:40|43135.3|43115.3|43135.6|43115.6|43135.6|43115.6|43135.3|43115.3|4
1639154930000|2021-12-10 16:48:50|43133.4|43113.4|43133.1|43113.1|43135.6|43115.6|43133.1|43113.1|13
1639154940000|2021-12-10 16:49:00|43135.2|43115.2|43130.9|43110.9|43135.6|43115.6|43130.9|43110.9|11
1639154950000|2021-12-10 16:49:10|43132.7|43112.7|43133.1|43113.1|43135.6|43115.6|43132.7|43112.7|5
1639154960000|2021-12-10 16:49:20|43130.9|43110.9|43133.1|43113.1|43133.1|43113.1|43130.9|43110.9|9
1639154970000|2021-12-10 16:49:30|43130.9|43110.9|43128.4|43108.4|43130.9|43110.9|43128.4|43108.4|16
1639154980000|2021-12-10 16:49:40|43126.2|43106.2|43125.6|43105.6|43128.1|43108.1|43125.6|43105.6|2
1639154990000|2021-12-10 16:49:50|43123.4|43103.4|43128.1|43108.1|43128.1|43108.1|43123.1|43103.1|8
1639155000000|2021-12-10 16:50:00|43133.4|43113.4|43135.6|43115.6|43135.6|43115.6|43133.1|43113.1|3
1639155010000|2021-12-10 16:50:10|43133.4|43113.4|43137.7|43117.7|43137.7|43117.7|43133.1|43113.1|2
1639155020000|2021-12-10 16:50:20|||||||||1
1639155030000|2021-12-10 16:50:30|43138.1|43118.1|43138.1|43118.1|43138.1|43118.1|43138.1|43118.1|4
1639155050000|2021-12-10 16:50:50|43140.6|43120.6|43140.6|43120.6|43140.6|43120.6|43140.6|43120.6|3
1639155060000|2021-12-10 16:51:00|43143.1|43123.1|43143.1|43123.1|43145.6|43125.6|43143.1|43123.1|11
1639155070000|2021-12-10 16:51:10|43145.6|43125.6|43150.6|43130.6|43150.6|43130.6|43143.1|43123.1|11
1639155080000|2021-12-10 16:51:20|43152.7|43132.7|43135.6|43115.6|43152.7|43132.7|43135.6|43115.6|18
1639155090000|2021-12-10 16:51:30|43130.6|43110.6|43118.1|43098.1|43130.6|43110.6|43118.1|43098.1|13
1639155100000|2021-12-10 16:51:40|43118.7|43098.7|43120.6|43100.6|43123.1|43103.1|43118.1|43098.1|6
1639155110000|2021-12-10 16:51:50|43122.7|43102.7|43120.6|43100.6|43122.7|43102.7|43120.6|43100.6|2
1639155120000|2021-12-10 16:52:00|43118.1|43098.1|43115.6|43095.6|43118.1|43098.1|43115.6|43095.6|3
1639155130000|2021-12-10 16:52:10|43118.1|43098.1|43118.1|43098.1|43118.1|43098.1|43118.1|43098.1|2
1639155140000|2021-12-10 16:52:20|43120.6|43100.6|43120.6|43100.6|43120.6|43100.6|43120.6|43100.6|4
1639155150000|2021-12-10 16:52:30|43123.1|43103.1|43127.7|43107.7|43127.7|43107.7|43123.1|43103.1|2
1639155160000|2021-12-10 16:52:40|43128.1|43108.1|43130.6|43110.6|43130.6|43110.6|43128.1|43108.1|2
1639155170000|2021-12-10 16:52:50|43133.1|43113.1|43135.2|43115.2|43135.2|43115.2|43133.1|43113.1|3
1639155180000|2021-12-10 16:53:00|43133.1|43113.1|43133.1|43113.1|43135.2|43115.2|43133.1|43113.1|1
1639155190000|2021-12-10 16:53:10|43128.4|43108.4|43125.6|43105.6|43128.4|43108.4|43125.6|43105.6|4
1639155200000|2021-12-10 16:53:20|43128.1|43108.1|43125.2|43105.2|43128.1|43108.1|43123.1|43103.1|1
1639155210000|2021-12-10 16:53:30|43125.6|43105.6|43128.1|43108.1|43128.1|43108.1|43125.6|43105.6|0
1639155220000|2021-12-10 16:53:40|43125.6|43105.6|43128.1|43108.1|43128.1|43108.1|43123.4|43103.4|4
1639155230000|2021-12-10 16:53:50|43125.9|43105.9|43125.6|43105.6|43127.7|43107.7|43125.6|43105.6|1
1639155240000|2021-12-10 16:54:00|43127.7|43107.7|43128.1|43108.1|43128.1|43108.1|43127.7|43107.7|7
1639155250000|2021-12-10 16:54:10|43130.6|43110.6|43133.1|43113.1|43133.1|43113.1|43130.6|43110.6|8
1639155260000|2021-12-10 16:54:20|43135.6|43115.6|43135.6|43115.6|43135.6|43115.6|43133.1|43113.1|0
1639155270000|2021-12-10 16:54:30|43133.4|43113.4|43128.1|43108.1|43133.4|43113.4|43128.1|43108.1|4
1639155280000|2021-12-10 16:54:40|43125.9|43105.9|43128.1|43108.1|43128.1|43108.1|43125.6|43105.6|2
1639155290000|2021-12-10 16:54:50|43125.6|43105.6|43125.6|43105.6|43125.6|43105.6|43125.6|43105.6|0
1639155300000|2021-12-10 16:55:00|43123.1|43103.1|43123.1|43103.1|43125.6|43105.6|43123.1|43103.1|0
1639155310000|2021-12-10 16:55:10|43123.4|43103.4|43125.6|43105.6|43128.1|43108.1|43123.4|43103.4|2
1639155320000|2021-12-10 16:55:20|43123.1|43103.1|43123.1|43103.1|43125.6|43105.6|43123.1|43103.1|2
1639155330000|2021-12-10 16:55:30|43120.9|43100.9|43122.7|43102.7|43123.1|43103.1|43120.6|43100.6|1
1639155340000|2021-12-10 16:55:40|43123.1|43103.1|43118.1|43098.1|43123.1|43103.1|43118.1|43098.1|1
1639155350000|2021-12-10 16:55:50|43115.6|43095.6|43118.1|43098.1|43118.1|43098.1|43115.6|43095.6|1
1639155360000|2021-12-10 16:56:00|43115.9|43095.9|43113.1|43093.1|43115.9|43095.9|43113.1|43093.1|0
1639155370000|2021-12-10 16:56:10|43110.6|43090.6|43110.2|43090.2|43110.6|43090.6|43110.2|43090.2|1
1639155380000|2021-12-10 16:56:20|43108.1|43088.1|43100.6|43080.6|43108.1|43088.1|43100.6|43080.6|3
1639155390000|2021-12-10 16:56:30|43098.4|43078.4|43105.6|43085.6|43105.6|43085.6|43098.1|43078.1|4
1639155410000|2021-12-10 16:56:50|||||||||1
1639155420000|2021-12-10 16:57:00|43102.7|43082.7|43100.6|43080.6|43102.7|43082.7|43100.2|43080.2|7
1639155430000|2021-12-10 16:57:10|43100.2|43080.2|43095.2|43075.2|43100.2|43080.2|43093.1|43073.1|6
1639155440000|2021-12-10 16:57:20|43095.6|43075.6|43095.6|43075.6|43095.6|43075.6|43095.6|43075.6|0
1639155450000|2021-12-10 16:57:30|43095.2|43075.2|43095.2|43075.2|43095.2|43075.2|43095.2|43075.2|9
1639155460000|2021-12-10 16:57:40|43093.4|43073.4|43095.2|43075.2|43095.6|43075.6|43093.1|43073.1|2
1639155470000|2021-12-10 16:57:50|43095.6|43075.6|43095.6|43075.6|43095.6|43075.6|43093.1|43073.1|1
1639155480000|2021-12-10 16:58:00|43098.1|43078.1|43095.6|43075.6|43098.1|43078.1|43093.1|43073.1|11
1639155490000|2021-12-10 16:58:10|43097.7|43077.7|43098.1|43078.1|43098.1|43078.1|43095.6|43075.6|4
1639155500000|2021-12-10 16:58:20|43100.6|43080.6|43100.6|43080.6|43100.6|43080.6|43100.6|43080.6|3
1639155510000|2021-12-10 16:58:30|43098.4|43078.4|43095.6|43075.6|43098.4|43078.4|43095.6|43075.6|5
1639155520000|2021-12-10 16:58:40|43097.7|43077.7|43098.1|43078.1|43098.1|43078.1|43097.7|43077.7|6
1639155530000|2021-12-10 16:58:50|43093.1|43073.1|43093.1|43073.1|43095.9|43075.9|43093.1|43073.1|2
1639155540000|2021-12-10 16:59:00|43090.9|43070.9|43088.1|43068.1|43093.1|43073.1|43088.1|43068.1|10
1639155550000|2021-12-10 16:59:10|43085.6|43065.6|43078.1|43058.1|43085.6|43065.6|43078.1|43058.1|10
1639155560000|2021-12-10 16:59:20|43075.6|43055.6|43075.6|43055.6|43075.6|43055.6|43075.6|43055.6|2
1639155570000|2021-12-10 16:59:30|43077.7|43057.7|43078.1|43058.1|43078.1|43058.1|43075.6|43055.6|2
1639155580000|2021-12-10 16:59:40|43080.2|43060.2|43080.6|43060.6|43080.6|43060.6|43078.1|43058.1|6
1639155590000|2021-12-10 16:59:50|43078.4|43058.4|43078.1|43058.1|43083.1|43063.1|43078.1|43058.1|7
1639155600000|2021-12-10 17:00:00|43075.9|43055.9|43075.6|43055.6|43078.1|43058.1|43070.6|43050.6|17
1639155610000|2021-12-10 17:00:10|43075.2|43055.2|43070.6|43050.6|43075.2|43055.2|43070.6|43050.6|6
1639155620000|2021-12-10 17:00:20|43073.1|43053.1|43068.1|43048.1|43073.1|43053.1|43068.1|43048.1|1
1639155630000|2021-12-10 17:00:30|43070.6|43050.6|43070.6|43050.6|43073.1|43053.1|43070.6|43050.6|3
1639155640000|2021-12-10 17:00:40|43068.4|43048.4|43068.1|43048.1|43070.6|43050.6|43068.1|43048.1|0
1639155650000|2021-12-10 17:00:50|||||||||2
1639155660000|2021-12-10 17:01:00|||||||||3
1639155690000|2021-12-10 17:01:30|43065.6|43045.6|43065.6|43045.6|43068.1|43048.1|43065.6|43045.6|9
1639155700000|2021-12-10 17:01:40|43068.1|43048.1|43065.6|43045.6|43068.1|43048.1|43065.6|43045.6|0
1639155710000|2021-12-10 17:01:50|43063.1|43043.1|43063.1|43043.1|43063.1|43043.1|43063.1|43043.1|5
1639155720000|2021-12-10 17:02:00|||||||||1
1639155730000|2021-12-10 17:02:10|43065.6|43045.6|43068.1|43048.1|43068.1|43048.1|43065.6|43045.6|1
1639155740000|2021-12-10 17:02:20|43068.4|43048.4|43070.6|43050.6|43070.6|43050.6|43068.1|43048.1|3
1639155760000|2021-12-10 17:02:40|43068.1|43048.1|43068.1|43048.1|43068.1|43048.1|43065.9|43045.9|3
1639155770000|2021-12-10 17:02:50|43065.2|43045.2|43065.6|43045.6|43068.1|43048.1|43065.2|43045.2|4
1639155780000|2021-12-10 17:03:00|43063.4|43043.4|43065.6|43045.6|43065.6|43045.6|43063.1|43043.1|3
1639155790000|2021-12-10 17:03:10|43063.4|43043.4|43063.1|43043.1|43065.2|43045.2|43063.1|43043.1|2
1639155800000|2021-12-10 17:03:20|43060.9|43040.9|43060.9|43040.9|43060.9|43040.9|43060.9|43040.9|6
1639155810000|2021-12-10 17:03:30|43058.1|43038.1|43058.1|43038.1|43058.1|43038.1|43058.1|43038.1|16
1639155820000|2021-12-10 17:03:40|||||||||1
1639155830000|2021-12-10 17:03:50|43055.9|43035.9|43055.6|43035.6|43055.9|43035.9|43055.6|43035.6|1
1639155840000|2021-12-10 17:04:00|43057.7|43037.7|43055.9|43035.9|43058.1|43038.1|43055.9|43035.9|3
1639155850000|2021-12-10 17:04:10|43053.4|43033.4|43053.1|43033.1|43053.4|43033.4|43053.1|43033.1|6
1639155860000|2021-12-10 17:04:20|43055.2|43035.2|43058.1|43038.1|43058.1|43038.1|43053.1|43033.1|7
1639155870000|2021-12-10 17:04:30|43060.6|43040.6|43058.1|43038.1|43060.6|43040.6|43058.1|43038.1|7
1639155880000|2021-12-10 17:04:40|43060.2|43040.2|43063.1|43043.1|43063.1|43043.1|43060.2|43040.2|9
1639155890000|2021-12-10 17:04:50|||||||||2
1639155900000|2021-12-10 17:05:00|43068.1|43048.1|43073.1|43053.1|43075.6|43055.6|43068.1|43048.1|9
1639155910000|2021-12-10 17:05:10|43070.9|43050.9|43073.1|43053.1|43073.1|43053.1|43070.6|43050.6|1
1639155920000|2021-12-10 17:05:20|43075.2|43055.2|43075.6|43055.6|43075.6|43055.6|43075.2|43055.2|11
1639155930000|2021-12-10 17:05:30|43077.7|43057.7|43078.1|43058.1|43078.1|43058.1|43077.7|43057.7|5
1639155940000|2021-12-10 17:05:40|43080.2|43060.2|43083.1|43063.1|43083.1|43063.1|43080.2|43060.2|4
1639155950000|2021-12-10 17:05:50|43080.9|43060.9|43085.9|43065.9|43085.9|43065.9|43080.9|43060.9|11
1639155970000|2021-12-10 17:06:10|||||||||3
1639155980000|2021-12-10 17:06:20|43085.6|43065.6|43075.6|43055.6|43085.6|43065.6|43075.6|43055.6|4
1639155990000|2021-12-10 17:06:30|43078.1|43058.1|43073.1|43053.1|43078.1|43058.1|43073.1|43053.1|5
1639156000000|2021-12-10 17:06:40|43075.6|43055.6|43075.6|43055.6|43078.1|43058.1|43075.6|43055.6|4
1639156010000|2021-12-10 17:06:50|43077.7|43057.7|43078.1|43058.1|43078.1|43058.1|43077.7|43057.7|0
1639156020000|2021-12-10 17:07:00|43075.9|43055.9|43080.6|43060.6|43080.9|43060.9|43075.6|43055.6|4
1639156030000|2021-12-10 17:07:10|43083.1|43063.1|43083.1|43063.1|43085.6|43065.6|43083.1|43063.1|33
1639156040000|2021-12-10 17:07:20|43080.6|43060.6|43083.1|43063.1|43083.1|43063.1|43080.6|43060.6|1
1639156050000|2021-12-10 17:07:30|43080.9|43060.9|43078.1|43058.1|43080.9|43060.9|43078.1|43058.1|0
1639156060000|2021-12-10 17:07:40|||||||||5
1639156070000|2021-12-10 17:07:50|43075.6|43055.6|43075.6|43055.6|43075.6|43055.6|43075.6|43055.6|2
1639156080000|2021-12-10 17:08:00|43073.1|43053.1|43068.4|43048.4|43073.1|43053.1|43068.4|43048.4|8
1639156090000|2021-12-10 17:08:10|43060.6|43040.6|43077.7|43057.7|43077.7|43057.7|43060.6|43040.6|8
1639156100000|2021-12-10 17:08:20|43080.9|43060.9|43085.6|43065.6|43085.6|43065.6|43080.9|43060.9|7
1639156110000|2021-12-10 17:08:30|43088.1|43068.1|43090.6|43070.6|43090.6|43070.6|43088.1|43068.1|3
1639156120000|2021-12-10 17:08:40|43088.1|43068.1|43083.1|43063.1|43088.1|43068.1|43083.1|43063.1|3
1639156130000|2021-12-10 17:08:50|43080.6|43060.6|43080.6|43060.6|43080.6|43060.6|43080.6|43060.6|9
1639156140000|2021-12-10 17:09:00|43078.4|43058.4|43080.6|43060.6|43080.6|43060.6|43075.6|43055.6|3
1639156150000|2021-12-10 17:09:10|43082.7|43062.7|43082.7|43062.7|43083.1|43063.1|43082.7|43062.7|23
1639156160000|2021-12-10 17:09:20|43080.2|43060.2|43077.4|43057.4|43080.2|43060.2|43077.4|43057.4|4
1639156180000|2021-12-10 17:09:40|43072.4|43052.4|43072.4|43052.4|43072.4|43052.4|43072.4|43052.4|3
1639156190000|2021-12-10 17:09:50|43069.9|43049.9|43069.9|43049.9|43069.9|43049.9|43069.9|43049.9|1
1639156200000|2021-12-10 17:10:00|43067.4|43047.4|43067.4|43047.4|43067.4|43047.4|43067.4|43047.4|1
1639156210000|2021-12-10 17:10:10|43064.9|43044.9|43067.4|43047.4|43067.4|43047.4|43064.9|43044.9|2
1639156220000|2021-12-10 17:10:20|43069.6|43049.6|43074.9|43054.9|43074.9|43054.9|43069.6|43049.6|2
1639156230000|2021-12-10 17:10:30|||||||||1
1639156250000|2021-12-10 17:10:50|43077.4|43057.4|43079.9|43059.9|43079.9|43059.9|43077.4|43057.4|3
1639156260000|2021-12-10 17:11:00|43082.1|43062.1|43092.1|43072.1|43092.1|43072.1|43082.1|43062.1|4
1639156270000|2021-12-10 17:11:10|43092.4|43072.4|43097.4|43077.4|43097.4|43077.4|43092.4|43072.4|1
1639156280000|2021-12-10 17:11:20|43092.4|43072.4|43094.9|43074.9|43097.4|43077.4|43092.4|43072.4|6
1639156290000|2021-12-10 17:11:30|43092.4|43072.4|43092.4|43072.4|43092.4|43072.4|43092.4|43072.4|1
1639156300000|2021-12-10 17:11:40|||||||||3
1639156310000|2021-12-10 17:11:50|||||||||4
1639156320000|2021-12-10 17:12:00|||||||||1
1639156340000|2021-12-10 17:12:20|||||||||4
1639156350000|2021-12-10 17:12:30|43094.9|43074.9|43094.9|43074.9|43094.9|43074.9|43094.9|43074.9|3
1639156360000|2021-12-10 17:12:40|43097.4|43077.4|43097.4|43077.4|43097.4|43077.4|43097.4|43077.4|0
1639156370000|2021-12-10 17:12:50|43099.6|43079.6|43104.6|43084.6|43104.6|43084.6|43099.6|43079.6|16
1639156380000|2021-12-10 17:13:00|43102.4|43082.4|43099.9|43079.9|43102.4|43082.4|43099.9|43079.9|2
1639156390000|2021-12-10 17:13:10|43099.6|43079.6|43092.4|43072.4|43099.6|43079.6|43092.4|43072.4|7
1639156400000|2021-12-10 17:13:20|||||||||4
1639156410000|2021-12-10 17:13:30|43089.9|43069.9|43087.7|43067.7|43089.9|43069.9|43087.7|43067.7|8
1639156420000|2021-12-10 17:13:40|43087.4|43067.4|43087.4|43067.4|43089.6|43069.6|43084.9|43064.9|1
1639156430000|2021-12-10 17:13:50|||||||||1
1639156440000|2021-12-10 17:14:00|43089.9|43069.9|43095.2|43075.2|43097.4|43077.4|43089.9|43069.9|14
1639156450000|2021-12-10 17:14:10|||||||||2
1639156460000|2021-12-10 17:14:20|43097.4|43077.4|43099.9|43079.9|43099.9|43079.9|43097.4|43077.4|0
1639156470000|2021-12-10 17:14:30|43097.4|43077.4|43099.9|43079.9|43099.9|43079.9|43097.4|43077.4|1
1639156480000|2021-12-10 17:14:40|43097.7|43077.7|43099.9|43079.9|43099.9|43079.9|43097.4|43077.4|1
1639156500000|2021-12-10 17:15:00|43102.4|43082.4|43104.9|43084.9|43104.9|43084.9|43102.4|43082.4|8
1639156510000|2021-12-10 17:15:10|43102.4|43082.4|43104.9|43084.9|43107.1|43087.1|43102.4|43082.4|4
1639156520000|2021-12-10 17:15:20|43102.7|43082.7|43102.4|43082.4|43102.7|43082.7|43102.4|43082.4|0
1639156530000|2021-12-10 17:15:30|43102.7|43082.7|43107.1|43087.1|43107.1|43087.1|43102.7|43082.7|5
1639156540000|2021-12-10 17:15:40|43107.4|43087.4|43107.4|43087.4|43107.4|43087.4|43107.4|43087.4|1
1639156550000|2021-12-10 17:15:50|||||||||6
1639156570000|2021-12-10 17:16:10|||||||||1
1639156580000|2021-12-10 17:16:20|43109.6|43089.6|43109.6|43089.6|43109.6|43089.6|43109.6|43089.6|2
1639156600000|2021-12-10 17:16:40|||||||||5
1639156620000|2021-12-10 17:17:00|43107.4|43087.4|43107.4|43087.4|43107.4|43087.4|43107.4|43087.4|3
1639156640000|2021-12-10 17:17:20|||||||||2
1639156650000|2021-12-10 17:17:30|||||||||4
1639156660000|2021-12-10 17:17:40|43105.2|43085.2|43105.2|43085.2|43105.2|43085.2|43105.2|43085.2|1
1639156670000|2021-12-10 17:17:50|43107.4|43087.4|43107.4|43087.4|43107.4|43087.4|43107.4|43087.4|0
1639156680000|2021-12-10 17:18:00|43105.2|43085.2|43104.9|43084.9|43107.4|43087.4|43104.9|43084.9|6
1639156690000|2021-12-10 17:18:10|43104.6|43084.6|43102.4|43082.4|43104.6|43084.6|43102.4|43082.4|2
1639156700000|2021-12-10 17:18:20|||||||||6
1639156710000|2021-12-10 17:18:30|43100.2|43080.2|43104.6|43084.6|43104.6|43084.6|43099.9|43079.9|3
1639156720000|2021-12-10 17:18:40|43107.4|43087.4|43107.4|43087.4|43107.4|43087.4|43107.4|43087.4|0
1639156730000|2021-12-10 17:18:50|43102.4|43082.4|43104.6|43084.6|43104.9|43084.9|43102.4|43082.4|2
1639156740000|2021-12-10 17:19:00|43104.9|43084.9|43105.2|43085.2|43105.2|43085.2|43104.9|43084.9|3
1639156750000|2021-12-10 17:19:10|43104.9|43084.9|43104.6|43084.6|43105.2|43085.2|43102.4|43082.4|14
1639156760000|2021-12-10 17:19:20|43109.6|43089.6|43109.6|43089.6|43112.1|43092.1|43109.6|43089.6|28
1639156770000|2021-12-10 17:19:30|43111.8|43091.8|43114.9|43094.9|43114.9|43094.9|43111.8|43091.8|5
1639156780000|2021-12-10 17:19:40|43112.4|43092.4|43112.1|43092.1|43112.4|43092.4|43112.1|43092.1|1
1639156790000|2021-12-10 17:19:50|43112.4|43092.4|43109.9|43089.9|43112.4|43092.4|43109.9|43089.9|0
1639156800000|2021-12-10 17:20:00|43112.4|43092.4|43104.9|43084.9|43112.4|43092.4|43104.9|43084.9|1
1639156810000|2021-12-10 17:20:10|43102.4|43082.4|43097.4|43077.4|43102.4|43082.4|43097.4|43077.4|8
1639156820000|2021-12-10 17:20:20|43095.2|43075.2|43094.9|43074.9|43095.2|43075.2|43094.9|43074.9|2
1639156830000|2021-12-10 17:20:30|43092.7|43072.7|43094.9|43074.9|43094.9|43074.9|43092.4|43072.4|8
1639156840000|2021-12-10 17:20:40|||||||||3
1639156850000|2021-12-10 17:20:50|43095.2|43075.2|43097.4|43077.4|43097.4|43077.4|43095.2|43075.2|26
1639156860000|2021-12-10 17:21:00|||||||||5
1639156870000|2021-12-10 17:21:10|43100.2|43080.2|43097.7|43077.7|43100.2|43080.2|43097.7|43077.7|0
1639156880000|2021-12-10 17:21:20|43097.4|43077.4|43097.4|43077.4|43099.9|43079.9|43097.4|43077.4|0
1639156900000|2021-12-10 17:21:40|43099.9|43079.9|43097.4|43077.4|43099.9|43079.9|43097.4|43077.4|2
1639156910000|2021-12-10 17:21:50|||||||||4
1639156920000|2021-12-10 17:22:00|43099.9|43079.9|43102.4|43082.4|43102.4|43082.4|43099.9|43079.9|3
1639156930000|2021-12-10 17:22:10|43104.6|43084.6|43104.6|43084.6|43104.6|43084.6|43104.6|43084.6|0
1639156940000|2021-12-10 17:22:20|43104.9|43084.9|43102.4|43082.4|43107.4|43087.4|43102.4|43082.4|5
1639156950000|2021-12-10 17:22:30|43104.6|43084.6|43102.4|43082.4|43104.6|43084.6|43102.4|43082.4|1
1639156960000|2021-12-10 17:22:40|43104.6|43084.6|43102.4|43082.4|43104.9|43084.9|43099.9|43079.9|27
1639156970000|2021-12-10 17:22:50|43102.1|43082.1|43099.9|43079.9|43102.4|43082.4|43099.9|43079.9|17
1639156980000|2021-12-10 17:23:00|43097.4|43077.4|43097.4|43077.4|43099.9|43079.9|43097.4|43077.4|3
1639156990000|2021-12-10 17:23:10|43092.4|43072.4|43092.4|43072.4|43092.4|43072.4|43092.4|43072.4|5
1639157010000|2021-12-10 17:23:30|43089.9|43069.9|43084.9|43064.9|43089.9|43069.9|43084.9|43064.9|4
1639157020000|2021-12-10 17:23:40|43087.4|43067.4|43084.9|43064.9|43087.4|43067.4|43084.9|43064.9|2
1639157030000|2021-12-10 17:23:50|||||||||2
1639157040000|2021-12-10 17:24:00|43087.4|43067.4|43089.9|43069.9|43090.2|43070.2|43087.4|43067.4|4
1639157050000|2021-12-10 17:24:10|43092.1|43072.1|43092.4|43072.4|43092.4|43072.4|43092.1|43072.1|0
1639157060000|2021-12-10 17:24:20|43094.9|43074.9|43089.9|43069.9|43094.9|43074.9|43089.9|43069.9|1
1639157070000|2021-12-10 17:24:30|43089.6|43069.6|43087.4|43067.4|43089.6|43069.6|43087.4|43067.4|1
1639157100000|2021-12-10 17:25:00|43084.9|43064.9|43084.9|43064.9|43084.9|43064.9|43084.6|43064.6|7
1639157110000|2021-12-10 17:25:10|43082.7|43062.7|43082.1|43062.1|43082.7|43062.7|43077.7|43057.7|9
1639157120000|2021-12-10 17:25:20|43082.4|43062.4|43074.6|43054.6|43082.4|43062.4|43074.6|43054.6|7
1639157130000|2021-12-10 17:25:30|43072.4|43052.4|43074.9|43054.9|43074.9|43054.9|43072.4|43052.4|6
1639157140000|2021-12-10 17:25:40|43077.1|43057.1|43077.4|43057.4|43077.4|43057.4|43077.1|43057.1|0
1639157150000|2021-12-10 17:25:50|||||||||1
1639157160000|2021-12-10 17:26:00|43077.7|43057.7|43077.7|43057.7|43077.7|43057.7|43077.7|43057.7|4
1639157170000|2021-12-10 17:26:10|43077.4|43057.4|43074.9|43054.9|43077.4|43057.4|43074.9|43054.9|2
1639157180000|2021-12-10 17:26:20|||||||||2
1639157200000|2021-12-10 17:26:40|||||||||1
1639157220000|2021-12-10 17:27:00|43072.4|43052.4|43072.4|43052.4|43072.4|43052.4|43072.4|43052.4|4
1639157230000|2021-12-10 17:27:10|43074.9|43054.9|43074.9|43054.9|43074.9|43054.9|43074.9|43054.9|1
1639157250000|2021-12-10 17:27:30|||||||||1
1639157270000|2021-12-10 17:27:50|43077.4|43057.4|43074.9|43054.9|43077.4|43057.4|43074.9|43054.9|3
1639157280000|2021-12-10 17:28:00|43077.4|43057.4|43074.9|43054.9|43077.4|43057.4|43074.9|43054.9|1
1639157290000|2021-12-10 17:28:10|43077.4|43057.4|43074.9|43054.9|43077.4|43057.4|43074.9|43054.9|2
1639157300000|2021-12-10 17:28:20|||||||||2
1639157320000|2021-12-10 17:28:40|43072.4|43052.4|43069.9|43049.9|43072.4|43052.4|43069.9|43049.9|2
1639157330000|2021-12-10 17:28:50|43067.7|43047.7|43067.7|43047.7|43067.7|43047.7|43067.7|43047.7|6
1639157340000|2021-12-10 17:29:00|43069.9|43049.9|43072.4|43052.4|43072.4|43052.4|43069.9|43049.9|4
1639157350000|2021-12-10 17:29:10|||||||||1
1639157370000|2021-12-10 17:29:30|43069.9|43049.9|43069.9|43049.9|43069.9|43049.9|43069.9|43049.9|5
1639157380000|2021-12-10 17:29:40|43064.9|43044.9|43067.4|43047.4|43067.4|43047.4|43064.9|43044.9|11
1639157400000|2021-12-10 17:30:00|43069.9|43049.9|43082.1|43062.1|43082.1|43062.1|43069.9|43049.9|13
1639157410000|2021-12-10 17:30:10|43079.9|43059.9|43082.4|43062.4|43082.4|43062.4|43079.9|43059.9|15
1639157420000|2021-12-10 17:30:20|43080.2|43060.2|43077.4|43057.4|43080.2|43060.2|43077.4|43057.4|6
1639157430000|2021-12-10 17:30:30|43077.7|43057.7|43082.1|43062.1|43082.4|43062.4|43077.7|43057.7|2
1639157440000|2021-12-10 17:30:40|43082.4|43062.4|43082.4|43062.4|43082.4|43062.4|43077.4|43057.4|3
1639157460000|2021-12-10 17:31:00|43079.9|43059.9|43077.4|43057.4|43082.4|43062.4|43077.4|43057.4|52
1639157470000|2021-12-10 17:31:10|43074.9|43054.9|43082.4|43062.4|43082.4|43062.4|43072.4|43052.4|10
1639157480000|2021-12-10 17:31:20|43082.7|43062.7|43082.7|43062.7|43082.7|43062.7|43082.7|43062.7|1
1639157490000|2021-12-10 17:31:30|43082.4|43062.4|43087.4|43067.4|43087.4|43067.4|43082.4|43062.4|3
1639157500000|2021-12-10 17:31:40|43089.9|43069.9|43078.1|43058.1|43089.9|43069.9|43078.1|43058.1|34
1639157510000|2021-12-10 17:31:50|43080.2|43060.2|43078.1|43058.1|43080.2|43060.2|43078.1|43058.1|2
1639157520000|2021-12-10 17:32:00|43077.7|43057.7|43077.7|43057.7|43077.7|43057.7|43077.7|43057.7|1
1639157530000|2021-12-10 17:32:10|43073.1|43053.1|43073.1|43053.1|43073.1|43053.1|43073.1|43053.1|2
1639157540000|2021-12-10 17:32:20|||||||||1
1639157570000|2021-12-10 17:32:50|43068.1|43048.1|43068.1|43048.1|43068.1|43048.1|43068.1|43048.1|4
1639157580000|2021-12-10 17:33:00|43065.6|43045.6|43068.1|43048.1|43068.1|43048.1|43065.6|43045.6|3
1639157590000|2021-12-10 17:33:10|43067.7|43047.7|43067.7|43047.7|43067.7|43047.7|43067.7|43047.7|2
1639157600000|2021-12-10 17:33:20|||||||||1
1639157640000|2021-12-10 17:34:00|43068|43048|43068|43048|43068|43048|43068|43048|5
1639157650000|2021-12-10 17:34:10|43065.9|43045.9|43065.9|43045.9|43065.9|43045.9|43063.4|43043.4|2
1639157660000|2021-12-10 17:34:20|43063.4|43043.4|43063.4|43043.4|43063.4|43043.4|43063.4|43043.4|0
1639157670000|2021-12-10 17:34:30|43065.5|43045.5|43065.9|43045.9|43065.9|43045.9|43065.5|43045.5|27
1639157680000|2021-12-10 17:34:40|||||||||10
1639157690000|2021-12-10 17:34:50|43063.4|43043.4|43063.4|43043.4|43063.4|43043.4|43063.4|43043.4|0
1639157700000|2021-12-10 17:35:00|43065.9|43045.9|43065.9|43045.9|43065.9|43045.9|43065.9|43045.9|3
1639157710000|2021-12-10 17:35:10|43068|43048|43065.5|43045.5|43068|43048|43065.5|43045.5|4
1639157720000|2021-12-10 17:35:20|43067.7|43047.7|43070.5|43050.5|43070.5|43050.5|43067.7|43047.7|6
1639157730000|2021-12-10 17:35:30|43072.7|43052.7|43070.5|43050.5|43072.7|43052.7|43070.5|43050.5|1
1639157740000|2021-12-10 17:35:40|43070.9|43050.9|43070.5|43050.5|43072.7|43052.7|43070.5|43050.5|2
1639157750000|2021-12-10 17:35:50|43072.7|43052.7|43070.5|43050.5|43073|43053|43070.5|43050.5|1
1639157760000|2021-12-10 17:36:00|43073|43053|43075.2|43055.2|43075.5|43055.5|43073|43053|2
1639157770000|2021-12-10 17:36:10|43073.4|43053.4|43075.5|43055.5|43075.5|43055.5|43073.4|43053.4|0
1639157780000|2021-12-10 17:36:20|43078|43058|43078|43058|43078|43058|43078|43058|6
1639157800000|2021-12-10 17:36:40|43075.9|43055.9|43073|43053|43075.9|43055.9|43073|43053|4
1639157810000|2021-12-10 17:36:50|43070.9|43050.9|43063.4|43043.4|43070.9|43050.9|43063.4|43043.4|4
1639157820000|2021-12-10 17:37:00|43065.9|43045.9|43065.5|43045.5|43065.9|43045.9|43063|43043|4
1639157830000|2021-12-10 17:37:10|43065.2|43045.2|43068|43048|43068|43048|43065.2|43045.2|28
1639157840000|2021-12-10 17:37:20|43067.7|43047.7|43068|43048|43068|43048|43067.7|43047.7|1
1639157850000|2021-12-10 17:37:30|43072.4|43052.4|43077.4|43057.4|43077.4|43057.4|43072.4|43052.4|4
1639157860000|2021-12-10 17:37:40|||||||||4
1639157870000|2021-12-10 17:37:50|43072.4|43052.4|43072.4|43052.4|43072.4|43052.4|43072.4|43052.4|2
1639157890000|2021-12-10 17:38:10|||||||||3
1639157900000|2021-12-10 17:38:20|43068|43048|43068|43048|43068|43048|43068|43048|1
1639157910000|2021-12-10 17:38:30|43067.4|43047.4|43067.4|43047.4|43067.4|43047.4|43067.4|43047.4|0
1639157920000|2021-12-10 17:38:40|43062.4|43042.4|43062.4|43042.4|43062.4|43042.4|43062.4|43042.4|7
1639157940000|2021-12-10 17:39:00|43059.9|43039.9|43059.9|43039.9|43059.9|43039.9|43059.9|43039.9|0
1639157950000|2021-12-10 17:39:10|43062.1|43042.1|43062.4|43042.4|43062.4|43042.4|43062.1|43042.1|15
1639157970000|2021-12-10 17:39:30|||||||||6
1639157990000|2021-12-10 17:39:50|43060.2|43040.2|43059.9|43039.9|43060.2|43040.2|43059.9|43039.9|4
1639158010000|2021-12-10 17:40:10|43057.4|43037.4|43057.4|43037.4|43057.4|43037.4|43057.4|43037.4|11
1639158020000|2021-12-10 17:40:20|43054.9|43034.9|43054.9|43034.9|43054.9|43034.9|43054.9|43034.9|5
1639158030000|2021-12-10 17:40:30|||||||||1
1639158040000|2021-12-10 17:40:40|||||||||1
1639158050000|2021-12-10 17:40:50|43049.9|43029.9|43047.4|43027.4|43049.9|43029.9|43047.4|43027.4|11
1639158060000|2021-12-10 17:41:00|43045.2|43025.2|43032.4|43012.4|43045.2|43025.2|43032.4|43012.4|13
1639158070000|2021-12-10 17:41:10|43029.9|43009.9|43027.4|43007.4|43029.9|43009.9|43027.4|43007.4|11
1639158080000|2021-12-10 17:41:20|||||||||4
1639158090000|2021-12-10 17:41:30|43025.2|43005.2|43029.9|43009.9|43029.9|43009.9|43025.2|43005.2|10
1639158100000|2021-12-10 17:41:40|43027.7|43007.7|43032.4|43012.4|43032.4|43012.4|43027.4|43007.4|11
1639158110000|2021-12-10 17:41:50|43029.9|43009.9|43029.9|43009.9|43029.9|43009.9|43029.9|43009.9|3
1639158120000|2021-12-10 17:42:00|||||||||4
1639158130000|2021-12-10 17:42:10|43027.7|43007.7|43032.4|43012.4|43032.4|43012.4|43027.4|43007.4|1
1639158140000|2021-12-10 17:42:20|||||||||4
1639158150000|2021-12-10 17:42:30|43027.4|43007.4|43027.4|43007.4|43027.4|43007.4|43027.4|43007.4|3
1639158170000|2021-12-10 17:42:50|||||||||1
1639158180000|2021-12-10 17:43:00|||||||||3
1639158190000|2021-12-10 17:43:10|||||||||6
1639158200000|2021-12-10 17:43:20|43025.2|43005.2|43024.9|43004.9|43025.2|43005.2|43022.7|43002.7|6
1639158210000|2021-12-10 17:43:30|43019.9|42999.9|43017.4|42997.4|43019.9|42999.9|43017.4|42997.4|4
1639158220000|2021-12-10 17:43:40|43014.9|42994.9|43014.9|42994.9|43014.9|42994.9|43014.9|42994.9|11
1639158230000|2021-12-10 17:43:50|43017.4|42997.4|43017.4|42997.4|43017.4|42997.4|43017.4|42997.4|0
1639158240000|2021-12-10 17:44:00|43019.6|42999.6|43019.6|42999.6|43019.6|42999.6|43019.6|42999.6|3
1639158250000|2021-12-10 17:44:10|43017.4|42997.4|43014.9|42994.9|43017.4|42997.4|43014.9|42994.9|11
1639158260000|2021-12-10 17:44:20|43012.7|42992.7|42890.2|42870.2|43012.7|42992.7|42818.2|42798.2|86
1639158270000|2021-12-10 17:44:30|42887.7|42867.7|42890.5|42870.5|42904.9|42884.9|42877.4|42857.4|97
1639158280000|2021-12-10 17:44:40|42892.7|42872.7|42902.4|42882.4|42905.4|42885.4|42885.5|42865.5|37
1639158290000|2021-12-10 17:44:50|42897.4|42877.4|42907.4|42887.4|42907.4|42887.4|42894.9|42874.9|54
1639158300000|2021-12-10 17:45:00|42912.4|42892.4|42914.6|42894.6|42914.9|42894.9|42909.9|42889.9|45
1639158310000|2021-12-10 17:45:10|42914.9|42894.9|42919.9|42899.9|42919.9|42899.9|42914.9|42894.9|11
1639158320000|2021-12-10 17:45:20|||||||||3
1639158330000|2021-12-10 17:45:30|42922.4|42902.4|42922.4|42902.4|42922.4|42902.4|42922.4|42902.4|2
1639158340000|2021-12-10 17:45:40|||||||||11
1639158350000|2021-12-10 17:45:50|42922.1|42902.1|42922.4|42902.4|42922.4|42902.4|42922.1|42902.1|6
1639158360000|2021-12-10 17:46:00|42919.9|42899.9|42907.4|42887.4|42919.9|42899.9|42907.4|42887.4|18
1639158370000|2021-12-10 17:46:10|42904.6|42884.6|42894.9|42874.9|42904.6|42884.6|42894.9|42874.9|19
1639158380000|2021-12-10 17:46:20|42892.4|42872.4|42889.9|42869.9|42892.4|42872.4|42889.9|42869.9|3
1639158390000|2021-12-10 17:46:30|42892.1|42872.1|42887.4|42867.4|42892.4|42872.4|42887.4|42867.4|5
1639158400000|2021-12-10 17:46:40|42884.9|42864.9|42884.9|42864.9|42884.9|42864.9|42884.9|42864.9|4
1639158410000|2021-12-10 17:46:50|42887.1|42867.1|42892.4|42872.4|42892.4|42872.4|42887.1|42867.1|12
1639158420000|2021-12-10 17:47:00|42894.9|42874.9|42889.9|42869.9|42894.9|42874.9|42889.9|42869.9|9
1639158430000|2021-12-10 17:47:10|42894.9|42874.9|42899.9|42879.9|42902.4|42882.4|42894.9|42874.9|27
1639158440000|2021-12-10 17:47:20|42897.4|42877.4|42904.9|42884.9|42904.9|42884.9|42897.4|42877.4|14
1639158450000|2021-12-10 17:47:30|42902.4|42882.4|42899.9|42879.9|42902.4|42882.4|42899.9|42879.9|16
1639158460000|2021-12-10 17:47:40|42897.7|42877.7|42904.9|42884.9|42907.1|42887.1|42897.7|42877.7|15
1639158470000|2021-12-10 17:47:50|42907.1|42887.1|42907.1|42887.1|42907.1|42887.1|42907.1|42887.1|3
1639158480000|2021-12-10 17:48:00|42909.6|42889.6|42910.2|42890.2|42914.9|42894.9|42909.6|42889.6|10
1639158490000|2021-12-10 17:48:10|42909.9|42889.9|42903|42883|42909.9|42889.9|42903|42883|5
1639158500000|2021-12-10 17:48:20|42902.4|42882.4|42899.9|42879.9|42902.4|42882.4|42899.9|42879.9|3
1639158510000|2021-12-10 17:48:30|42902.1|42882.1|42907.4|42887.4|42907.4|42887.4|42902.1|42882.1|6
1639158520000|2021-12-10 17:48:40|42907.1|42887.1|42912.7|42892.7|42912.7|42892.7|42907.1|42887.1|7
1639158530000|2021-12-10 17:48:50|42914.9|42894.9|42919.6|42899.6|42919.6|42899.6|42914.9|42894.9|4
1639158540000|2021-12-10 17:49:00|42914.9|42894.9|42919.9|42899.9|42919.9|42899.9|42914.9|42894.9|3
1639158550000|2021-12-10 17:49:10|42922.4|42902.4|42919.9|42899.9|42922.4|42902.4|42919.9|42899.9|4
1639158560000|2021-12-10 17:49:20|42912.7|42892.7|42912.7|42892.7|42912.7|42892.7|42912.7|42892.7|5
1639158570000|2021-12-10 17:49:30|42899.9|42879.9|42897.4|42877.4|42899.9|42879.9|42897.4|42877.4|1
1639158580000|2021-12-10 17:49:40|42885.5|42865.5|42877.4|42857.4|42885.5|42865.5|42877.1|42857.1|17
1639158590000|2021-12-10 17:49:50|42879.6|42859.6|42877.4|42857.4|42879.6|42859.6|42877.4|42857.4|5
1639158600000|2021-12-10 17:50:00|42879.6|42859.6|42882.7|42862.7|42887.1|42867.1|42879.6|42859.6|16
1639158610000|2021-12-10 17:50:10|42882.4|42862.4|42874.6|42854.6|42882.4|42862.4|42874.6|42854.6|2
1639158620000|2021-12-10 17:50:20|42874.2|42854.2|42864.9|42844.9|42874.2|42854.2|42864.9|42844.9|11
1639158630000|2021-12-10 17:50:30|42865.2|42845.2|42867.1|42847.1|42869.9|42849.9|42864.9|42844.9|13
1639158640000|2021-12-10 17:50:40|42867.4|42847.4|42864.9|42844.9|42867.4|42847.4|42862.4|42842.4|4
1639158650000|2021-12-10 17:50:50|42862.7|42842.7|42859.9|42839.9|42862.7|42842.7|42859.6|42839.6|10
1639158660000|2021-12-10 17:51:00|42857.4|42837.4|42857.4|42837.4|42859.9|42839.9|42854.9|42834.9|11
1639158670000|2021-12-10 17:51:10|42855.2|42835.2|42859.9|42839.9|42859.9|42839.9|42854.9|42834.9|6
1639158680000|2021-12-10 17:51:20|42862.4|42842.4|42862.4|42842.4|42862.4|42842.4|42859.9|42839.9|4
1639158690000|2021-12-10 17:51:30|42864.9|42844.9|42867.7|42847.7|42867.7|42847.7|42864.9|42844.9|5
1639158700000|2021-12-10 17:51:40|42867.4|42847.4|42867.4|42847.4|42867.4|42847.4|42867.4|42847.4|5
1639158710000|2021-12-10 17:51:50|42867.7|42847.7|42867.7|42847.7|42867.7|42847.7|42867.7|42847.7|5
1639158720000|2021-12-10 17:52:00|42867.4|42847.4|42867.4|42847.4|42867.4|42847.4|42867.4|42847.4|2
1639158730000|2021-12-10 17:52:10|42869.9|42849.9|42879.9|42859.9|42879.9|42859.9|42869.6|42849.6|21
1639158740000|2021-12-10 17:52:20|42877.7|42857.7|42872.4|42852.4|42877.7|42857.7|42872.1|42852.1|8
1639158750000|2021-12-10 17:52:30|42872.1|42852.1|42872.4|42852.4|42872.4|42852.4|42872.1|42852.1|0
1639158760000|2021-12-10 17:52:40|42874.6|42854.6|42874.9|42854.9|42877.4|42857.4|42874.6|42854.6|7
1639158770000|2021-12-10 17:52:50|42874.6|42854.6|42874.6|42854.6|42874.6|42854.6|42874.6|42854.6|5
1639158780000|2021-12-10 17:53:00|42874.2|42854.2|42869.6|42849.6|42874.2|42854.2|42865.2|42845.2|10
1639158790000|2021-12-10 17:53:10|42869.9|42849.9|42869.9|42849.9|42869.9|42849.9|42869.9|42849.9|0
1639158810000|2021-12-10 17:53:30|42872.4|42852.4|42879.9|42859.9|42879.9|42859.9|42872.4|42852.4|6
1639158820000|2021-12-10 17:53:40|42882.1|42862.1|42882.4|42862.4|42882.4|42862.4|42882.1|42862.1|3
1639158830000|2021-12-10 17:53:50|42884.6|42864.6|42882.7|42862.7|42884.9|42864.9|42882.7|42862.7|27
1639158840000|2021-12-10 17:54:00|42882.4|42862.4|42884.9|42864.9|42884.9|42864.9|42879.9|42859.9|6
1639158850000|2021-12-10 17:54:10|||||||||6
1639158860000|2021-12-10 17:54:20|42887.1|42867.1|42884.9|42864.9|42887.1|42867.1|42884.9|42864.9|1
1639158870000|2021-12-10 17:54:30|42887.4|42867.4|42887.4|42867.4|42887.4|42867.4|42887.4|42867.4|9
1639158880000|2021-12-10 17:54:40|||||||||4
1639158890000|2021-12-10 17:54:50|42889.6|42869.6|42889.9|42869.9|42889.9|42869.9|42889.6|42869.6|4
1639158900000|2021-12-10 17:55:00|42890.2|42870.2|42899.6|42879.6|42904.9|42884.9|42890.2|42870.2|11
1639158910000|2021-12-10 17:55:10|42894.9|42874.9|42897.4|42877.4|42897.4|42877.4|42894.6|42874.6|10
1639158920000|2021-12-10 17:55:20|42894.9|42874.9|42892.4|42872.4|42894.9|42874.9|42892.4|42872.4|2
1639158940000|2021-12-10 17:55:40|42889.9|42869.9|42892.4|42872.4|42892.4|42872.4|42889.9|42869.9|9
1639158950000|2021-12-10 17:55:50|42894.9|42874.9|42894.9|42874.9|42897.4|42877.4|42892.4|42872.4|7
1639158960000|2021-12-10 17:56:00|42894.6|42874.6|42892.4|42872.4|42894.9|42874.9|42892.4|42872.4|5
1639158970000|2021-12-10 17:56:10|42890.2|42870.2|42889.9|42869.9|42890.2|42870.2|42889.9|42869.9|5
1639158990000|2021-12-10 17:56:30|42887.4|42867.4|42887.4|42867.4|42887.4|42867.4|42887.4|42867.4|8
1639159000000|2021-12-10 17:56:40|||||||||1
1639159010000|2021-12-10 17:56:50|42884.9|42864.9|42882.4|42862.4|42884.9|42864.9|42882.4|42862.4|2
1639159020000|2021-12-10 17:57:00|42854.9|42834.9|42864.9|42844.9|42867.4|42847.4|42854.9|42834.9|9
1639159030000|2021-12-10 17:57:10|42859.9|42839.9|42864.2|42844.2|42864.6|42844.6|42859.9|42839.9|15
1639159040000|2021-12-10 17:57:20|42864.6|42844.6|42864.9|42844.9|42864.9|42844.9|42862.1|42842.1|5
1639159050000|2021-12-10 17:57:30|42862.4|42842.4|42865.2|42845.2|42867.4|42847.4|42857.1|42837.1|23
1639159060000|2021-12-10 17:57:40|42864.6|42844.6|42862.4|42842.4|42864.6|42844.6|42862.4|42842.4|7
1639159070000|2021-12-10 17:57:50|42864.6|42844.6|42864.9|42844.9|42864.9|42844.9|42864.6|42844.6|10
1639159080000|2021-12-10 17:58:00|42867.1|42847.1|42869.6|42849.6|42869.6|42849.6|42867.1|42847.1|10
1639159090000|2021-12-10 17:58:10|42867.4|42847.4|42869.6|42849.6|42869.9|42849.9|42867.4|42847.4|7
1639159100000|2021-12-10 17:58:20|42872.1|42852.1|42887.1|42867.1|42887.1|42867.1|42869.6|42849.6|27
1639159110000|2021-12-10 17:58:30|42887.4|42867.4|42887.4|42867.4|42889.9|42869.9|42887.4|42867.4|5
1639159120000|2021-12-10 17:58:40|42884.9|42864.9|42884.9|42864.9|42884.9|42864.9|42884.9|42864.9|13
1639159130000|2021-12-10 17:58:50|42882.7|42862.7|42884.9|42864.9|42884.9|42864.9|42882.7|42862.7|39
1639159140000|2021-12-10 17:59:00|42884.6|42864.6|42864.6|42844.6|42884.6|42864.6|42849.9|42829.9|102
1639159150000|2021-12-10 17:59:10|42862.4|42842.4|42864.6|42844.6|42867.1|42847.1|42862.4|42842.4|41
1639159160000|2021-12-10 17:59:20|42862.4|42842.4|42867.4|42847.4|42867.4|42847.4|42862.4|42842.4|72
1639159170000|2021-12-10 17:59:30|42867.1|42847.1|42865.2|42845.2|42867.7|42847.7|42862.4|42842.4|79
1639159180000|2021-12-10 17:59:40|42867.4|42847.4|42863.4|42843.4|42867.4|42847.4|42848|42828|95
1639159190000|2021-12-10 17:59:50|42865.5|42845.5|42859.9|42839.9|42867.4|42847.4|42859.9|42839.9|67
1639159200000|2021-12-10 18:00:00|42857.1|42837.1|42870.2|42850.2|42870.2|42850.2|42847.4|42827.4|81
1639159210000|2021-12-10 18:00:10|42868|42848|42872.7|42852.7|42872.7|42852.7|42868|42848|31
1639159220000|2021-12-10 18:00:20|42877.4|42857.4|42860.5|42840.5|42878|42858|42855.2|42835.2|109
1639159230000|2021-12-10 18:00:30|42862.7|42842.7|42878|42858|42878|42858|42862.7|42842.7|15
1639159240000|2021-12-10 18:00:40|42875.5|42855.5|42875.5|42855.5|42875.5|42855.5|42875.5|42855.5|2
1639159250000|2021-12-10 18:00:50|42878|42858|42880.5|42860.5|42888|42868|42878|42858|31
1639159260000|2021-12-10 18:01:00|42884.9|42864.9|42888|42868|42888|42868|42884.9|42864.9|6
1639159270000|2021-12-10 18:01:10|42892.4|42872.4|42893|42873|42893|42873|42890.2|42870.2|10
1639159280000|2021-12-10 18:01:20|||||||||1
1639159290000|2021-12-10 18:01:30|42888|42868|42890.5|42870.5|42890.5|42870.5|42888|42868|7
1639159300000|2021-12-10 18:01:40|42892.7|42872.7|42893|42873|42893|42873|42892.7|42872.7|1
1639159310000|2021-12-10 18:01:50|42890.2|42870.2|42890.5|42870.5|42890.5|42870.5|42890.2|42870.2|6
1639159320000|2021-12-10 18:02:00|42890.2|42870.2|42888|42868|42890.5|42870.5|42885.9|42865.9|3
1639159340000|2021-12-10 18:02:20|42885.5|42865.5|42880.5|42860.5|42885.5|42865.5|42880.5|42860.5|4
1639159350000|2021-12-10 18:02:30|42878|42858|42875.5|42855.5|42878|42858|42875.5|42855.5|3
1639159360000|2021-12-10 18:02:40|42873|42853|42873|42853|42873|42853|42873|42853|15
1639159370000|2021-12-10 18:02:50|42870.9|42850.9|42873|42853|42873|42853|42870.5|42850.5|4
1639159380000|2021-12-10 18:03:00|||||||||1
1639159400000|2021-12-10 18:03:20|42868|42848|42868|42848|42868|42848|42868|42848|9
1639159410000|2021-12-10 18:03:30|42870.5|42850.5|42868|42848|42873|42853|42868|42848|5
1639159420000|2021-12-10 18:03:40|42867.7|42847.7|42867.7|42847.7|42867.7|42847.7|42867.7|42847.7|1
1639159430000|2021-12-10 18:03:50|42868|42848|42868|42848|42868|42848|42867.7|42847.7|3
1639159440000|2021-12-10 18:04:00|42865.9|42845.9|42880.2|42860.2|42880.2|42860.2|42865.2|42845.2|5
1639159450000|2021-12-10 18:04:10|42878|42858|42865.5|42845.5|42880.2|42860.2|42865.5|42845.5|5
1639159460000|2021-12-10 18:04:20|42867.7|42847.7|42865.5|42845.5|42868|42848|42865.5|42845.5|2
1639159470000|2021-12-10 18:04:30|42868|42848|42865.5|42845.5|42868|42848|42865.5|42845.5|4
1639159480000|2021-12-10 18:04:40|42870.5|42850.5|42870.5|42850.5|42875.2|42855.2|42870.5|42850.5|9
1639159490000|2021-12-10 18:04:50|42872.7|42852.7|42875.5|42855.5|42875.5|42855.5|42872.7|42852.7|4
1639159500000|2021-12-10 18:05:00|42873|42853|42872.7|42852.7|42875.5|42855.5|42872.7|42852.7|4
1639159510000|2021-12-10 18:05:10|42873|42853|42868|42848|42873|42853|42868|42848|6
1639159520000|2021-12-10 18:05:20|42865.9|42845.9|42868|42848|42868|42848|42865.9|42845.9|6
1639159540000|2021-12-10 18:05:40|42865.9|42845.9|42870.5|42850.5|42870.5|42850.5|42865.5|42845.5|1
1639159550000|2021-12-10 18:05:50|42873|42853|42870.5|42850.5|42873|42853|42870.5|42850.5|4
1639159580000|2021-12-10 18:06:20|42868.4|42848.4|42870.5|42850.5|42870.5|42850.5|42868.4|42848.4|2
1639159590000|2021-12-10 18:06:30|42872.7|42852.7|42870.5|42850.5|42872.7|42852.7|42870.5|42850.5|1
1639159620000|2021-12-10 18:07:00|42870.2|42850.2|42872.7|42852.7|42872.7|42852.7|42870.2|42850.2|2
1639159630000|2021-12-10 18:07:10|||||||||2
1639159650000|2021-12-10 18:07:30|42877.7|42857.7|42877.7|42857.7|42877.7|42857.7|42877.7|42857.7|4
1639159670000|2021-12-10 18:07:50|42877.4|42857.4|42877.4|42857.4|42877.4|42857.4|42877.4|42857.4|0
1639159680000|2021-12-10 18:08:00|42877.7|42857.7|42884.9|42864.9|42887.4|42867.4|42877.7|42857.7|20
1639159690000|2021-12-10 18:08:10|42882.7|42862.7|42884.9|42864.9|42884.9|42864.9|42882.4|42862.4|0
1639159700000|2021-12-10 18:08:20|42882.7|42862.7|42882.4|42862.4|42882.7|42862.7|42882.4|42862.4|0
1639159710000|2021-12-10 18:08:30|42884.9|42864.9|42884.9|42864.9|42884.9|42864.9|42884.9|42864.9|0
1639159720000|2021-12-10 18:08:40|42882.4|42862.4|42882.4|42862.4|42882.4|42862.4|42882.4|42862.4|4
1639159730000|2021-12-10 18:08:50|||||||||2
1639159740000|2021-12-10 18:09:00|||||||||2
1639159760000|2021-12-10 18:09:20|42887|42867|42884.5|42864.5|42887.4|42867.4|42882.4|42862.4|2
1639159770000|2021-12-10 18:09:30|42884.9|42864.9|42884.9|42864.9|42884.9|42864.9|42884.9|42864.9|0
1639159780000|2021-12-10 18:09:40|42882.7|42862.7|42882.4|42862.4|42882.7|42862.7|42882.4|42862.4|0
1639159790000|2021-12-10 18:09:50|42884.9|42864.9|42884.5|42864.5|42884.9|42864.9|42882.7|42862.7|2
1639159800000|2021-12-10 18:10:00|42884.9|42864.9|42887.4|42867.4|42887.4|42867.4|42884.9|42864.9|1
1639159810000|2021-12-10 18:10:10|||||||||4
1639159820000|2021-12-10 18:10:20|42882.4|42862.4|42882.4|42862.4|42882.4|42862.4|42882.4|42862.4|3
1639159830000|2021-12-10 18:10:30|42879.9|42859.9|42877.4|42857.4|42879.9|42859.9|42877.4|42857.4|1
1639159850000|2021-12-10 18:10:50|||||||||1
1639159860000|2021-12-10 18:11:00|42875.2|42855.2|42874.9|42854.9|42875.2|42855.2|42874.9|42854.9|2
1639159870000|2021-12-10 18:11:10|42872.4|42852.4|42872|42852|42872.4|42852.4|42872|42852|1
1639159880000|2021-12-10 18:11:20|42867.4|42847.4|42867.4|42847.4|42867.4|42847.4|42867.4|42847.4|1
1639159900000|2021-12-10 18:11:40|42874.9|42854.9|42872.4|42852.4|42874.9|42854.9|42872.4|42852.4|3
1639159910000|2021-12-10 18:11:50|42876.7|42856.7|42877.4|42857.4|42877.4|42857.4|42876.7|42856.7|1
1639159920000|2021-12-10 18:12:00|||||||||31
1639159930000|2021-12-10 18:12:10|42879.5|42859.5|42879.9|42859.9|42879.9|42859.9|42879.5|42859.5|2
1639159940000|2021-12-10 18:12:20|42877.4|42857.4|42877.4|42857.4|42877.4|42857.4|42877.4|42857.4|1
1639159950000|2021-12-10 18:12:30|42875.2|42855.2|42877.4|42857.4|42877.4|42857.4|42875.2|42855.2|1
1639159960000|2021-12-10 18:12:40|42875.2|42855.2|42877.4|42857.4|42877.4|42857.4|42874.9|42854.9|3
1639159980000|2021-12-10 18:13:00|42879.5|42859.5|42879.9|42859.9|42880.2|42860.2|42879.5|42859.5|24
1639159990000|2021-12-10 18:13:10|42877.7|42857.7|42875.5|42855.5|42877.7|42857.7|42875.5|42855.5|1
1639160000000|2021-12-10 18:13:20|42875.2|42855.2|42875.2|42855.2|42875.2|42855.2|42875.2|42855.2|0
1639160010000|2021-12-10 18:13:30|||||||||1
1639160020000|2021-12-10 18:13:40|42873|42853|42872.7|42852.7|42873|42853|42872.7|42852.7|0
1639160030000|2021-12-10 18:13:50|42870.2|42850.2|42865.2|42845.2|42870.2|42850.2|42865.2|42845.2|3
1639160040000|2021-12-10 18:14:00|42867.7|42847.7|42882.4|42862.4|42882.4|42862.4|42867.7|42847.7|10
1639160050000|2021-12-10 18:14:10|42884.9|42864.9|42882.4|42862.4|42884.9|42864.9|42882.4|42862.4|2
1639160060000|2021-12-10 18:14:20|42880.2|42860.2|42880.2|42860.2|42880.2|42860.2|42880.2|42860.2|2
1639160070000|2021-12-10 18:14:30|42879.9|42859.9|42872.4|42852.4|42879.9|42859.9|42872.4|42852.4|5
1639160080000|2021-12-10 18:14:40|42868|42848|42874.9|42854.9|42874.9|42854.9|42868|42848|9
1639160090000|2021-12-10 18:14:50|42872.4|42852.4|42872.4|42852.4|42872.4|42852.4|42872.4|42852.4|1
1639160100000|2021-12-10 18:15:00|42874.9|42854.9|42877.4|42857.4|42877.4|42857.4|42874.9|42854.9|1
1639160110000|2021-12-10 18:15:10|||||||||1
1639160120000|2021-12-10 18:15:20|||||||||15
1639160140000|2021-12-10 18:15:40|42877.7|42857.7|42877.7|42857.7|42877.7|42857.7|42877.7|42857.7|3
1639160160000|2021-12-10 18:16:00|42875.5|42855.5|42873|42853|42878|42858|42870.5|42850.5|10
1639160170000|2021-12-10 18:16:10|42870.9|42850.9|42873|42853|42873|42853|42870.9|42850.9|6
1639160190000|2021-12-10 18:16:30|||||||||1
1639160200000|2021-12-10 18:16:40|42870.5|42850.5|42870.5|42850.5|42870.5|42850.5|42870.5|42850.5|0
1639160210000|2021-12-10 18:16:50|42868.4|42848.4|42868.4|42848.4|42868.4|42848.4|42868.4|42848.4|1
1639160220000|2021-12-10 18:17:00|42868|42848|42853|42833|42868|42848|42852.7|42832.7|3
1639160230000|2021-12-10 18:17:10|42850.5|42830.5|42848|42828|42850.5|42830.5|42848|42828|2
1639160240000|2021-12-10 18:17:20|42850.2|42830.2|42858|42838|42858|42838|42850.2|42830.2|24
1639160270000|2021-12-10 18:17:50|||||||||2
1639160280000|2021-12-10 18:18:00|42860.2|42840.2|42858|42838|42860.9|42840.9|42858|42838|5
1639160290000|2021-12-10 18:18:10|42855.9|42835.9|42858|42838|42858|42838|42855.5|42835.5|3
1639160300000|2021-12-10 18:18:20|42857.7|42837.7|42855.5|42835.5|42857.7|42837.7|42855.5|42835.5|2
1639160320000|2021-12-10 18:18:40|42857.7|42837.7|42855.5|42835.5|42860.5|42840.5|42855.5|42835.5|1
1639160330000|2021-12-10 18:18:50|||||||||2
1639160340000|2021-12-10 18:19:00|42863|42843|42863|42843|42863|42843|42863|42843|10
1639160350000|2021-12-10 18:19:10|42858|42838|42845.5|42825.5|42858|42838|42845.5|42825.5|13
1639160370000|2021-12-10 18:19:30|||||||||3
1639160380000|2021-12-10 18:19:40|||||||||2
1639160390000|2021-12-10 18:19:50|42845.2|42825.2|42863|42843|42863|42843|42843|42823|14
1639160400000|2021-12-10 18:20:00|42860.9|42840.9|42858|42838|42860.9|42840.9|42858|42838|4
1639160420000|2021-12-10 18:20:20|42855.5|42835.5|42850.5|42830.5|42855.5|42835.5|42850.5|42830.5|4
1639160430000|2021-12-10 18:20:30|42853|42833|42853|42833|42853|42833|42853|42833|2
1639160440000|2021-12-10 18:20:40|||||||||1
1639160460000|2021-12-10 18:21:00|42853.4|42833.4|42853|42833|42853.4|42833.4|42853|42833|3
1639160470000|2021-12-10 18:21:10|42850.9|42830.9|42855.5|42835.5|42855.5|42835.5|42850.9|42830.9|6
1639160480000|2021-12-10 18:21:20|42857.7|42837.7|42858|42838|42858|42838|42857.7|42837.7|1
1639160490000|2021-12-10 18:21:30|42860.5|42840.5|42860.9|42840.9|42860.9|42840.9|42860.5|42840.5|4
1639160500000|2021-12-10 18:21:40|||||||||2
1639160510000|2021-12-10 18:21:50|42858|42838|42858|42838|42858|42838|42858|42838|2
1639160520000|2021-12-10 18:22:00|42860.2|42840.2|42863.3|42843.3|42863.3|42843.3|42860.2|42840.2|7
1639160530000|2021-12-10 18:22:10|42865.5|42845.5|42865.8|42845.8|42865.8|42845.8|42865.5|42845.5|1
1639160540000|2021-12-10 18:22:20|42868|42848|42868|42848|42868|42848|42868|42848|7
1639160550000|2021-12-10 18:22:30|42868.3|42848.3|42863.3|42843.3|42877.7|42857.7|42863.3|42843.3|22
1639160560000|2021-12-10 18:22:40|42863|42843|42868|42848|42868|42848|42860.5|42840.5|13
1639160570000|2021-12-10 18:22:50|42868.3|42848.3|42868|42848|42868.3|42848.3|42868|42848|6
1639160580000|2021-12-10 18:23:00|42865.8|42845.8|42863.3|42843.3|42868|42848|42863|42843|11
1639160590000|2021-12-10 18:23:10|42863|42843|42870.5|42850.5|42870.5|42850.5|42863|42843|5
1639160610000|2021-12-10 18:23:30|||||||||1
1639160620000|2021-12-10 18:23:40|42872.7|42852.7|42873|42853|42873.3|42853.3|42872.7|42852.7|1
1639160630000|2021-12-10 18:23:50|42875.5|42855.5|42868|42848|42875.5|42855.5|42868|42848|5
1639160640000|2021-12-10 18:24:00|42865.5|42845.5|42858|42838|42865.5|42845.5|42858|42838|4
1639160650000|2021-12-10 18:24:10|42853|42833|42855.5|42835.5|42855.5|42835.5|42853|42833|5
1639160660000|2021-12-10 18:24:20|42853|42833|42858|42838|42858|42838|42853|42833|1
1639160670000|2021-12-10 18:24:30|||||||||2
1639160680000|2021-12-10 18:24:40|42858.3|42838.3|42860.5|42840.5|42860.5|42840.5|42858|42838|2
1639160690000|2021-12-10 18:24:50|42860.8|42840.8|42860.8|42840.8|42860.8|42840.8|42860.8|42840.8|0
1639160700000|2021-12-10 18:25:00|42863.3|42843.3|42860.5|42840.5|42863.3|42843.3|42860.5|42840.5|4
1639160710000|2021-12-10 18:25:10|||||||||2
1639160720000|2021-12-10 18:25:20|42858.3|42838.3|42852.7|42832.7|42858.3|42838.3|42852.7|42832.7|1
1639160730000|2021-12-10 18:25:30|42848|42828|42845.5|42825.5|42848|42828|42843|42823|9
1639160740000|2021-12-10 18:25:40|42845.8|42825.8|42845.8|42825.8|42848|42828|42843.3|42823.3|4
1639160750000|2021-12-10 18:25:50|42845.5|42825.5|42848|42828|42852|42832|42843|42823|10
1639160760000|2021-12-10 18:26:00|42850.2|42830.2|42853|42833|42853|42833|42848|42828|3
1639160770000|2021-12-10 18:26:10|42853.3|42833.3|42853.3|42833.3|42853.3|42833.3|42853.3|42833.3|1
1639160800000|2021-12-10 18:26:40|||||||||1
1639160810000|2021-12-10 18:26:50|42858|42838|42860.5|42840.5|42860.5|42840.5|42858|42838|4
1639160820000|2021-12-10 18:27:00|42860.8|42840.8|42865.5|42845.5|42865.5|42845.5|42860.8|42840.8|3
1639160830000|2021-12-10 18:27:10|||||||||1
1639160840000|2021-12-10 18:27:20|42863|42843|42858|42838|42863|42843|42858|42838|10
1639160850000|2021-12-10 18:27:30|42855.5|42835.5|42855.8|42835.8|42855.8|42835.8|42853.3|42833.3|4
1639160860000|2021-12-10 18:27:40|42853.7|42833.7|42853.3|42833.3|42855.8|42835.8|42853.3|42833.3|1
1639160870000|2021-12-10 18:27:50|42853|42833|42853|42833|42855.5|42835.5|42853|42833|1
1639160880000|2021-12-10 18:28:00|42855.5|42835.5|42855.5|42835.5|42855.5|42835.5|42855.5|42835.5|6
1639160890000|2021-12-10 18:28:10|42855.8|42835.8|42860.2|42840.2|42860.2|42840.2|42855.8|42835.8|0
1639160910000|2021-12-10 18:28:30|42860.8|42840.8|42863|42843|42863.3|42843.3|42860.8|42840.8|1
1639160920000|2021-12-10 18:28:40|42863.3|42843.3|42863|42843|42863.3|42843.3|42863|42843|0
1639160930000|2021-12-10 18:28:50|42865.2|42845.2|42865.2|42845.2|42865.2|42845.2|42865.2|42845.2|1
1639160940000|2021-12-10 18:29:00|42865.5|42845.5|42868|42848|42868|42848|42865.5|42845.5|0
1639160950000|2021-12-10 18:29:10|42865.2|42845.2|42868|42848|42868|42848|42865.2|42845.2|1
1639160960000|2021-12-10 18:29:20|42865.5|42845.5|42865.5|42845.5|42865.5|42845.5|42865.5|42845.5|1
1639160970000|2021-12-10 18:29:30|42863.3|42843.3|42860.5|42840.5|42863.3|42843.3|42860.5|42840.5|2
1639161000000|2021-12-10 18:30:00|42862.7|42842.7|42865.5|42845.5|42868|42848|42862.7|42842.7|16
1639161010000|2021-12-10 18:30:10|42853|42833|42850.5|42830.5|42853|42833|42850.5|42830.5|3
1639161020000|2021-12-10 18:30:20|42853|42833|42853|42833|42853|42833|42853|42833|1
1639161030000|2021-12-10 18:30:30|42855.5|42835.5|42855.5|42835.5|42855.5|42835.5|42855.5|42835.5|1
1639161040000|2021-12-10 18:30:40|||||||||7
1639161050000|2021-12-10 18:30:50|42858|42838|42858|42838|42858|42838|42858|42838|1
1639161070000|2021-12-10 18:31:10|42868|42848|42868|42848|42868|42848|42868|42848|2
1639161080000|2021-12-10 18:31:20|42865.5|42845.5|42865.5|42845.5|42865.5|42845.5|42865.5|42845.5|1
1639161090000|2021-12-10 18:31:30|42867.7|42847.7|42868|42848|42870.5|42850.5|42867.7|42847.7|7
1639161110000|2021-12-10 18:31:50|42870.5|42850.5|42870.5|42850.5|42870.5|42850.5|42870.5|42850.5|0
1639161120000|2021-12-10 18:32:00|42872.7|42852.7|42870.5|42850.5|42872.7|42852.7|42870.5|42850.5|1
1639161130000|2021-12-10 18:32:10|42872.7|42852.7|42868|42848|42872.7|42852.7|42868|42848|10
1639161140000|2021-12-10 18:32:20|42867.7|42847.7|42867.7|42847.7|42867.7|42847.7|42865.5|42845.5|0
1639161150000|2021-12-10 18:32:30|42868|42848|42863|42843|42868|42848|42863|42843|3
1639161160000|2021-12-10 18:32:40|42862.7|42842.7|42863|42843|42863|42843|42862.7|42842.7|0
1639161170000|2021-12-10 18:32:50|||||||||7
1639161180000|2021-12-10 18:33:00|42862.7|42842.7|42860.5|42840.5|42863|42843|42860.5|42840.5|2
1639161200000|2021-12-10 18:33:20|42863|42843|42850.5|42830.5|42863|42843|42850.5|42830.5|1
1639161210000|2021-12-10 18:33:30|42848|42828|42853|42833|42853|42833|42848|42828|2
1639161220000|2021-12-10 18:33:40|||||||||2
1639161230000|2021-12-10 18:33:50|42855.2|42835.2|42855.5|42835.5|42855.5|42835.5|42855.2|42835.2|0
1639161240000|2021-12-10 18:34:00|42853.3|42833.3|42855.5|42835.5|42855.5|42835.5|42853|42833|1
1639161260000|2021-12-10 18:34:20|42853|42833|42853|42833|42853|42833|42853|42833|1
1639161270000|2021-12-10 18:34:30|42855.5|42835.5|42855.5|42835.5|42855.5|42835.5|42855.5|42835.5|0
1639161280000|2021-12-10 18:34:40|42853|42833|42853|42833|42853|42833|42853|42833|1
1639161290000|2021-12-10 18:34:50|42855.5|42835.5|42855.5|42835.5|42855.5|42835.5|42855.5|42835.5|0
1639161310000|2021-12-10 18:35:10|42857.7|42837.7|42855.5|42835.5|42858|42838|42855.5|42835.5|2
1639161340000|2021-12-10 18:35:40|42857.7|42837.7|42860.2|42840.2|42860.5|42840.5|42857.7|42837.7|5
1639161350000|2021-12-10 18:35:50|42858.3|42838.3|42858|42838|42860.5|42840.5|42858|42838|7
1639161380000|2021-12-10 18:36:20|||||||||2
1639161390000|2021-12-10 18:36:30|42855.8|42835.8|42858|42838|42858|42838|42855.8|42835.8|2
1639161400000|2021-12-10 18:36:40|42855.8|42835.8|42855.5|42835.5|42855.8|42835.8|42855.5|42835.5|0
1639161410000|2021-12-10 18:36:50|||||||||1
1639161420000|2021-12-10 18:37:00|42858|42838|42860.5|42840.5|42860.5|42840.5|42858|42838|4
1639161440000|2021-12-10 18:37:20|42862.7|42842.7|42860.5|42840.5|42863|42843|42860.5|42840.5|2
1639161450000|2021-12-10 18:37:30|42860.2|42840.2|42858.3|42838.3|42860.2|42840.2|42858.3|42838.3|0
1639161460000|2021-12-10 18:37:40|42858|42838|42860.5|42840.5|42860.5|42840.5|42858|42838|0
1639161480000|2021-12-10 18:38:00|42858|42838|42858|42838|42858|42838|42858|42838|1
1639161490000|2021-12-10 18:38:10|42853|42833|42853|42833|42853|42833|42850.5|42830.5|9
1639161510000|2021-12-10 18:38:30|42853.3|42833.3|42853|42833|42853.3|42833.3|42853|42833|0
1639161520000|2021-12-10 18:38:40|42855.5|42835.5|42855.5|42835.5|42855.5|42835.5|42855.5|42835.5|1
1639161530000|2021-12-10 18:38:50|42858|42838|42858|42838|42858|42838|42858|42838|0
1639161540000|2021-12-10 18:39:00|42855.8|42835.8|42858|42838|42858|42838|42855.5|42835.5|1
1639161580000|2021-12-10 18:39:40|42863|42843|42863|42843|42863|42843|42863|42843|1
1639161590000|2021-12-10 18:39:50|42863.3|42843.3|42865.5|42845.5|42865.5|42845.5|42863|42843|1
1639161600000|2021-12-10 18:40:00|42863.3|42843.3|42863.3|42843.3|42863.3|42843.3|42863.3|42843.3|0
1639161610000|2021-12-10 18:40:10|42863|42843|42868|42848|42868|42848|42863|42843|0
1639161620000|2021-12-10 18:40:20|42865.8|42845.8|42865.2|42845.2|42865.8|42845.8|42865.2|42845.2|3
1639161630000|2021-12-10 18:40:30|42865.5|42845.5|42863|42843|42865.5|42845.5|42863|42843|0
1639161670000|2021-12-10 18:41:10|||||||||2
1639161700000|2021-12-10 18:41:40|42860.5|42840.5|42858|42838|42860.5|42840.5|42855.8|42835.8|4
1639161720000|2021-12-10 18:42:00|||||||||1
1639161730000|2021-12-10 18:42:10|42855.5|42835.5|42855.5|42835.5|42855.5|42835.5|42855.5|42835.5|0
1639161740000|2021-12-10 18:42:20|42860.2|42840.2|42860.2|42840.2|42860.2|42840.2|42860.2|42840.2|0
1639161750000|2021-12-10 18:42:30|42858|42838|42858|42838|42860.2|42840.2|42858|42838|0
1639161770000|2021-12-10 18:42:50|42860.2|42840.2|42860.2|42840.2|42860.2|42840.2|42860.2|42840.2|2
1639161780000|2021-12-10 18:43:00|42862.4|42842.4|42865.5|42845.5|42865.5|42845.5|42862.4|42842.4|2
1639161800000|2021-12-10 18:43:20|||||||||2
1639161820000|2021-12-10 18:43:40|||||||||3
1639161830000|2021-12-10 18:43:50|42863.3|42843.3|42863|42843|42863.3|42843.3|42863|42843|0
1639161840000|2021-12-10 18:44:00|||||||||1
1639161850000|2021-12-10 18:44:10|42860.8|42840.8|42858|42838|42860.8|42840.8|42858|42838|4
1639161870000|2021-12-10 18:44:30|42860.2|42840.2|42860.5|42840.5|42860.5|42840.5|42858.3|42838.3|1
1639161900000|2021-12-10 18:45:00|42860.8|42840.8|42860.5|42840.5|42860.8|42840.8|42860.5|42840.5|0
1639161910000|2021-12-10 18:45:10|42858.3|42838.3|42860.2|42840.2|42860.5|42840.5|42858|42838|13
1639161920000|2021-12-10 18:45:20|42860.5|42840.5|42860.5|42840.5|42860.5|42840.5|42860.5|42840.5|0
1639161930000|2021-12-10 18:45:30|42865.2|42845.2|42865.2|42845.2|42865.2|42845.2|42865.2|42845.2|2
1639161940000|2021-12-10 18:45:40|42865.5|42845.5|42865.5|42845.5|42865.8|42845.8|42863|42843|2
1639161950000|2021-12-10 18:45:50|42865.8|42845.8|42865.8|42845.8|42865.8|42845.8|42865.8|42845.8|0
1639161980000|2021-12-10 18:46:20|42863.3|42843.3|42865.2|42845.2|42865.2|42845.2|42863|42843|0
1639161990000|2021-12-10 18:46:30|42865.8|42845.8|42865.8|42845.8|42865.8|42845.8|42865.8|42845.8|0
1639162000000|2021-12-10 18:46:40|42865.5|42845.5|42865.8|42845.8|42865.8|42845.8|42865.5|42845.5|4
1639162010000|2021-12-10 18:46:50|42863|42843|42863|42843|42863|42843|42863|42843|3
1639162030000|2021-12-10 18:47:10|||||||||1
1639162040000|2021-12-10 18:47:20|42858|42838|42858|42838|42858|42838|42858|42838|1
1639162060000|2021-12-10 18:47:40|42855.8|42835.8|42853.7|42833.7|42855.8|42835.8|42853.7|42833.7|2
1639162080000|2021-12-10 18:48:00|42855.8|42835.8|42858|42838|42858|42838|42855.8|42835.8|1
1639162130000|2021-12-10 18:48:50|42860.5|42840.5|42860.5|42840.5|42860.5|42840.5|42860.5|42840.5|9
1639162140000|2021-12-10 18:49:00|42858.3|42838.3|42858|42838|42858.3|42838.3|42858|42838|2
1639162150000|2021-12-10 18:49:10|42853|42833|42848|42828|42853|42833|42848|42828|11
1639162190000|2021-12-10 18:49:50|42845.8|42825.8|42848|42828|42848|42828|42845.5|42825.5|3
1639162200000|2021-12-10 18:50:00|42845.5|42825.5|42843|42823|42848|42828|42843|42823|3
1639162210000|2021-12-10 18:50:10|42845.2|42825.2|42850.5|42830.5|42850.5|42830.5|42845.2|42825.2|0
1639162220000|2021-12-10 18:50:20|42852.7|42832.7|42853|42833|42853|42833|42852.7|42832.7|0
1639162230000|2021-12-10 18:50:30|||||||||2
1639162250000|2021-12-10 18:50:50|||||||||1
1639162260000|2021-12-10 18:51:00|42855.5|42835.5|42860.5|42840.5|42860.5|42840.5|42855.5|42835.5|11
1639162270000|2021-12-10 18:51:10|42865.2|42845.2|42865.2|42845.2|42865.2|42845.2|42865.2|42845.2|0
1639162280000|2021-12-10 18:51:20|42865.5|42845.5|42867.7|42847.7|42867.7|42847.7|42865.2|42845.2|3
1639162290000|2021-12-10 18:51:30|42868|42848|42863|42843|42868|42848|42860.5|42840.5|4
1639162300000|2021-12-10 18:51:40|42860.5|42840.5|42860.5|42840.5|42860.5|42840.5|42860.5|42840.5|0
1639162310000|2021-12-10 18:51:50|42858|42838|42858|42838|42858|42838|42858|42838|0
1639162320000|2021-12-10 18:52:00|42857.7|42837.7|42858|42838|42858|42838|42857.7|42837.7|2
1639162330000|2021-12-10 18:52:10|42855.5|42835.5|42855.5|42835.5|42855.5|42835.5|42853|42833|2
1639162340000|2021-12-10 18:52:20|42853.3|42833.3|42855.2|42835.2|42855.2|42835.2|42853.3|42833.3|0
1639162350000|2021-12-10 18:52:30|42855.5|42835.5|42855.5|42835.5|42855.5|42835.5|42855.5|42835.5|0
1639162370000|2021-12-10 18:52:50|42853.3|42833.3|42853.3|42833.3|42853.3|42833.3|42853.3|42833.3|2
1639162380000|2021-12-10 18:53:00|42853|42833|42857.7|42837.7|42857.7|42837.7|42853|42833|3
1639162410000|2021-12-10 18:53:30|42855.5|42835.5|42858|42838|42858|42838|42853|42833|1
1639162420000|2021-12-10 18:53:40|42862.4|42842.4|42863|42843|42863|42843|42862.4|42842.4|8
1639162440000|2021-12-10 18:54:00|||||||||1
1639162450000|2021-12-10 18:54:10|42860.8|42840.8|42858|42838|42860.8|42840.8|42858|42838|0
1639162460000|2021-12-10 18:54:20|42855.5|42835.5|42858|42838|42858|42838|42855.5|42835.5|1
1639162470000|2021-12-10 18:54:30|42857.7|42837.7|42855.5|42835.5|42860.5|42840.5|42855.5|42835.5|3
1639162480000|2021-12-10 18:54:40|42853|42833|42853|42833|42853|42833|42853|42833|0
1639162490000|2021-12-10 18:54:50|42855.5|42835.5|42853|42833|42855.5|42835.5|42853|42833|7
1639162500000|2021-12-10 18:55:00|42852.7|42832.7|42853|42833|42853|42833|42850.2|42830.2|4
1639162530000|2021-12-10 18:55:30|42855.2|42835.2|42855.5|42835.5|42855.5|42835.5|42855.2|42835.2|0
1639162550000|2021-12-10 18:55:50|42860.2|42840.2|42860.5|42840.5|42860.5|42840.5|42860.2|42840.2|0
1639162560000|2021-12-10 18:56:00|42858.3|42838.3|42858|42838|42858.3|42838.3|42858|42838|0
1639162570000|2021-12-10 18:56:10|42860.5|42840.5|42858|42838|42860.5|42840.5|42858|42838|3
1639162580000|2021-12-10 18:56:20|42860.5|42840.5|42860.5|42840.5|42860.5|42840.5|42858|42838|2
1639162600000|2021-12-10 18:56:40|42863|42843|42860.5|42840.5|42863|42843|42860.5|42840.5|14
1639162610000|2021-12-10 18:56:50|42863|42843|42863|42843|42863|42843|42863|42843|1
1639162620000|2021-12-10 18:57:00|42865.5|42845.5|42868|42848|42868|42848|42865.5|42845.5|2
1639162630000|2021-12-10 18:57:10|42880.5|42860.5|42880.5|42860.5|42880.5|42860.5|42880.5|42860.5|8
1639162640000|2021-12-10 18:57:20|42880.8|42860.8|42880.8|42860.8|42880.8|42860.8|42880.8|42860.8|1
1639162650000|2021-12-10 18:57:30|42878.7|42858.7|42880.8|42860.8|42880.8|42860.8|42878.3|42858.3|6
1639162670000|2021-12-10 18:57:50|42878.7|42858.7|42878|42858|42878.7|42858.7|42878|42858|4
1639162680000|2021-12-10 18:58:00|42880.5|42860.5|42883|42863|42883|42863|42880.5|42860.5|4
1639162690000|2021-12-10 18:58:10|42885.5|42865.5|42885.5|42865.5|42885.5|42865.5|42885.5|42865.5|5
1639162700000|2021-12-10 18:58:20|42887.7|42867.7|42885.5|42865.5|42887.7|42867.7|42885.5|42865.5|2
1639162710000|2021-12-10 18:58:30|42888|42868|42888|42868|42888|42868|42888|42868|1
1639162720000|2021-12-10 18:58:40|||||||||1
1639162730000|2021-12-10 18:58:50|42885.2|42865.2|42878.3|42858.3|42885.2|42865.2|42878|42858|7
1639162740000|2021-12-10 18:59:00|42878|42858|42878|42858|42878|42858|42878|42858|0
1639162750000|2021-12-10 18:59:10|42875.8|42855.8|42878.3|42858.3|42878.3|42858.3|42875.8|42855.8|1
1639162760000|2021-12-10 18:59:20|||||||||2
1639162770000|2021-12-10 18:59:30|||||||||1
1639162780000|2021-12-10 18:59:40|||||||||1
1639162790000|2021-12-10 18:59:50|42878|42858|42883|42863|42883|42863|42878|42858|3
1639162800000|2021-12-10 19:00:00|42885.2|42865.2|42885.5|42865.5|42885.5|42865.5|42885.2|42865.2|4
1639162810000|2021-12-10 19:00:10|42883|42863|42888|42868|42888|42868|42883|42863|3
1639162830000|2021-12-10 19:00:30|42890.2|42870.2|42890.5|42870.5|42890.5|42870.5|42890.2|42870.2|1
1639162840000|2021-12-10 19:00:40|42893|42873|42893|42873|42893|42873|42893|42873|0
1639162860000|2021-12-10 19:01:00|42898|42878|42898|42878|42900.8|42880.8|42898|42878|12
1639162880000|2021-12-10 19:01:20|42895.5|42875.5|42895.5|42875.5|42895.5|42875.5|42895.5|42875.5|0
1639162930000|2021-12-10 19:02:10|||||||||3
1639162940000|2021-12-10 19:02:20|42893|42873|42893|42873|42893|42873|42893|42873|0
1639162950000|2021-12-10 19:02:30|42895.5|42875.5|42898|42878|42898|42878|42895.5|42875.5|2
1639162960000|2021-12-10 19:02:40|42900.5|42880.5|42900.5|42880.5|42900.5|42880.5|42900.5|42880.5|3
1639162980000|2021-12-10 19:03:00|42902.7|42882.7|42909.8|42889.8|42912|42892|42902.7|42882.7|5
1639163000000|2021-12-10 19:03:20|42907.7|42887.7|42900.5|42880.5|42907.7|42887.7|42900.5|42880.5|1
1639163010000|2021-12-10 19:03:30|42898.3|42878.3|42898|42878|42898.3|42878.3|42898|42878|4
1639163030000|2021-12-10 19:03:50|||||||||2
1639163040000|2021-12-10 19:04:00|42900.5|42880.5|42903|42883|42903|42883|42900.5|42880.5|0
1639163050000|2021-12-10 19:04:10|||||||||1
1639163060000|2021-12-10 19:04:20|42902.7|42882.7|42900.5|42880.5|42902.7|42882.7|42900.5|42880.5|1
1639163070000|2021-12-10 19:04:30|42898.3|42878.3|42898|42878|42898.3|42878.3|42898|42878|1
1639163100000|2021-12-10 19:05:00|42895.8|42875.8|42900.5|42880.5|42900.5|42880.5|42895.8|42875.8|5
1639163110000|2021-12-10 19:05:10|42898.3|42878.3|42898.3|42878.3|42900.8|42880.8|42898.3|42878.3|1
1639163130000|2021-12-10 19:05:30|42898|42878|42900.5|42880.5|42900.5|42880.5|42898|42878|3
1639163140000|2021-12-10 19:05:40|42896.2|42876.2|42895.5|42875.5|42896.2|42876.2|42895.5|42875.5|0
1639163160000|2021-12-10 19:06:00|42893.3|42873.3|42893|42873|42893.3|42873.3|42893|42873|1
1639163170000|2021-12-10 19:06:10|||||||||2
1639163180000|2021-12-10 19:06:20|42890.5|42870.5|42890.2|42870.2|42890.5|42870.5|42890.2|42870.2|0
1639163190000|2021-12-10 19:06:30|42888|42868|42888|42868|42888|42868|42888|42868|1
1639163200000|2021-12-10 19:06:40|42887.7|42867.7|42887.7|42867.7|42887.7|42867.7|42887.7|42867.7|1
1639163220000|2021-12-10 19:07:00|42889.8|42869.8|42890.5|42870.5|42890.5|42870.5|42889.8|42869.8|9
1639163230000|2021-12-10 19:07:10|42888.3|42868.3|42888|42868|42888.3|42868.3|42888|42868|0
1639163240000|2021-12-10 19:07:20|42890.2|42870.2|42890.2|42870.2|42890.2|42870.2|42890.2|42870.2|0
1639163250000|2021-12-10 19:07:30|42890.5|42870.5|42885.5|42865.5|42890.5|42870.5|42885.5|42865.5|0
1639163280000|2021-12-10 19:08:00|||||||||2
1639163310000|2021-12-10 19:08:30|42885.8|42865.8|42885.5|42865.5|42885.8|42865.8|42885.5|42865.5|0
1639163350000|2021-12-10 19:09:10|42888|42868|42890.2|42870.2|42890.2|42870.2|42888|42868|0
1639163360000|2021-12-10 19:09:20|42890.5|42870.5|42890.5|42870.5|42890.5|42870.5|42890.5|42870.5|0
1639163370000|2021-12-10 19:09:30|42895.2|42875.2|42895.5|42875.5|42895.5|42875.5|42895.2|42875.2|2
1639163380000|2021-12-10 19:09:40|42897.7|42877.7|42897.7|42877.7|42897.7|42877.7|42897.7|42877.7|0
1639163390000|2021-12-10 19:09:50|42895.5|42875.5|42895.5|42875.5|42895.5|42875.5|42895.5|42875.5|0
1639163400000|2021-12-10 19:10:00|42897.7|42877.7|42897.7|42877.7|42897.7|42877.7|42897.7|42877.7|0
1639163410000|2021-12-10 19:10:10|42898|42878|42900.5|42880.5|42900.5|42880.5|42898|42878|2
1639163420000|2021-12-10 19:10:20|42898|42878|42898|42878|42898|42878|42898|42878|0
1639163480000|2021-12-10 19:11:20|42895.8|42875.8|42895.8|42875.8|42895.8|42875.8|42895.8|42875.8|1
1639163500000|2021-12-10 19:11:40|||||||||1
1639163520000|2021-12-10 19:12:00|42900.5|42880.5|42900.5|42880.5|42900.5|42880.5|42900.5|42880.5|3
1639163540000|2021-12-10 19:12:20|||||||||1
1639163550000|2021-12-10 19:12:30|42902.7|42882.7|42903|42883|42903|42883|42902.7|42882.7|1
1639163560000|2021-12-10 19:12:40|42905.2|42885.2|42908|42888|42908|42888|42905.2|42885.2|2
1639163570000|2021-12-10 19:12:50|||||||||3
1639163580000|2021-12-10 19:13:00|||||||||1
1639163610000|2021-12-10 19:13:30|||||||||1
1639163700000|2021-12-10 19:15:00|||||||||3
1639163740000|2021-12-10 19:15:40|||||||||1
1639163770000|2021-12-10 19:16:10|42907.3|42887.3|42905.5|42885.5|42907.3|42887.3|42903|42883|1
1639163780000|2021-12-10 19:16:20|42907.7|42887.7|42905.5|42885.5|42908|42888|42905.5|42885.5|1
1639163820000|2021-12-10 19:17:00|42903|42883|42900.5|42880.5|42905.5|42885.5|42900.5|42880.5|2
1639163840000|2021-12-10 19:17:20|42898.3|42878.3|42898.3|42878.3|42898.3|42878.3|42898.3|42878.3|2
1639163860000|2021-12-10 19:17:40|42898|42878|42893.3|42873.3|42898|42878|42893.3|42873.3|4
1639163870000|2021-12-10 19:17:50|42893|42873|42890.5|42870.5|42893|42873|42890.5|42870.5|2
1639163880000|2021-12-10 19:18:00|42893|42873|42890.5|42870.5|42893|42873|42890.5|42870.5|3
1639163930000|2021-12-10 19:18:50|42893|42873|42893|42873|42893|42873|42893|42873|2
1639163950000|2021-12-10 19:19:10|42895.2|42875.2|42895.2|42875.2|42895.2|42875.2|42895.2|42875.2|1
1639164000000|2021-12-10 19:20:00|42895.5|42875.5|42900.5|42880.5|42900.5|42880.5|42895.5|42875.5|3
1639164040000|2021-12-10 19:20:40|42902.7|42882.7|42903|42883|42903|42883|42902.7|42882.7|1
1639164070000|2021-12-10 19:21:10|42903.3|42883.3|42903.3|42883.3|42903.3|42883.3|42903.3|42883.3|1
1639164080000|2021-12-10 19:21:20|42905.5|42885.5|42905.8|42885.8|42905.8|42885.8|42905.5|42885.5|1
1639164160000|2021-12-10 19:22:40|||||||||1
1639164170000|2021-12-10 19:22:50|42910.2|42890.2|42913|42893|42913|42893|42910.2|42890.2|7
1639164180000|2021-12-10 19:23:00|42915.5|42895.5|42913|42893|42915.5|42895.5|42913|42893|0
1639164190000|2021-12-10 19:23:10|42915.5|42895.5|42915.5|42895.5|42915.5|42895.5|42915.5|42895.5|1
1639164200000|2021-12-10 19:23:20|42918|42898|42913|42893|42918|42898|42913|42893|1
1639164210000|2021-12-10 19:23:30|42915.5|42895.5|42918|42898|42918|42898|42915.5|42895.5|3
1639164220000|2021-12-10 19:23:40|||||||||1
1639164230000|2021-12-10 19:23:50|42913|42893|42918|42898|42918|42898|42913|42893|4
1639164240000|2021-12-10 19:24:00|42915.5|42895.5|42918|42898|42918|42898|42915.5|42895.5|0
1639164250000|2021-12-10 19:24:10|||||||||1
1639164260000|2021-12-10 19:24:20|42915.5|42895.5|42915.5|42895.5|42915.5|42895.5|42915.5|42895.5|0
1639164280000|2021-12-10 19:24:40|||||||||2
1639164310000|2021-12-10 19:25:10|42917.7|42897.7|42918|42898|42918|42898|42917.7|42897.7|0
1639164320000|2021-12-10 19:25:20|42913.3|42893.3|42913|42893|42913.3|42893.3|42913|42893|1
1639164340000|2021-12-10 19:25:40|||||||||6
1639164360000|2021-12-10 19:26:00|42910.5|42890.5|42900.5|42880.5|42910.5|42890.5|42900.5|42880.5|8
1639164370000|2021-12-10 19:26:10|42904.8|42884.8|42908|42888|42908|42888|42904.8|42884.8|2
1639164430000|2021-12-10 19:27:10|42910.5|42890.5|42913|42893|42913|42893|42910.5|42890.5|1
1639164470000|2021-12-10 19:27:50|42915.2|42895.2|42920.2|42900.2|42920.5|42900.5|42915.2|42895.2|3
1639164480000|2021-12-10 19:28:00|42920.5|42900.5|42923|42903|42923|42903|42920.5|42900.5|1
1639164490000|2021-12-10 19:28:10|42920.5|42900.5|42923|42903|42923|42903|42920.5|42900.5|1
1639164500000|2021-12-10 19:28:20|42920.8|42900.8|42920.5|42900.5|42920.8|42900.8|42920.5|42900.5|0
1639164510000|2021-12-10 19:28:30|42923|42903|42925.5|42905.5|42925.5|42905.5|42923|42903|2
1639164520000|2021-12-10 19:28:40|42923|42903|42923|42903|42923|42903|42923|42903|6
1639164530000|2021-12-10 19:28:50|42925.5|42905.5|42925.5|42905.5|42925.5|42905.5|42925.5|42905.5|3
1639164540000|2021-12-10 19:29:00|42928|42908|42925.5|42905.5|42928|42908|42925.5|42905.5|6
1639164550000|2021-12-10 19:29:10|||||||||1
1639164560000|2021-12-10 19:29:20|42928|42908|42928|42908|42928|42908|42928|42908|1
1639164570000|2021-12-10 19:29:30|42930.2|42910.2|42932.7|42912.7|42932.7|42912.7|42930.2|42910.2|1
1639164580000|2021-12-10 19:29:40|42933|42913|42945.5|42925.5|42945.5|42925.5|42933|42913|12
1639164590000|2021-12-10 19:29:50|42948|42928|42948|42928|42948|42928|42948|42928|1
1639164600000|2021-12-10 19:30:00|42950.5|42930.5|42940.5|42920.5|42950.5|42930.5|42940.5|42920.5|5
1639164610000|2021-12-10 19:30:10|42942.7|42922.7|42943|42923|42943|42923|42942.7|42922.7|2
1639164620000|2021-12-10 19:30:20|42940.5|42920.5|42940.5|42920.5|42943|42923|42940.5|42920.5|2
1639164650000|2021-12-10 19:30:50|42943|42923|42940.5|42920.5|42943|42923|42940.5|42920.5|1
1639164690000|2021-12-10 19:31:30|42943|42923|42943|42923|42943|42923|42943|42923|2
1639164700000|2021-12-10 19:31:40|42945.2|42925.2|42945.5|42925.5|42945.5|42925.5|42945.2|42925.2|2
1639164720000|2021-12-10 19:32:00|42943.3|42923.3|42943|42923|42943.3|42923.3|42943|42923|0
1639164740000|2021-12-10 19:32:20|42940.5|42920.5|42940.5|42920.5|42940.5|42920.5|42940.5|42920.5|1
1639164750000|2021-12-10 19:32:30|42942.7|42922.7|42942.7|42922.7|42942.7|42922.7|42942.7|42922.7|0
1639164760000|2021-12-10 19:32:40|42943|42923|42943|42923|42943|42923|42943|42923|2
1639164770000|2021-12-10 19:32:50|||||||||1
1639164780000|2021-12-10 19:33:00|42940.5|42920.5|42938|42918|42940.5|42920.5|42938|42918|2
1639164790000|2021-12-10 19:33:10|42935.8|42915.8|42933.3|42913.3|42935.8|42915.8|42933.3|42913.3|3
1639164800000|2021-12-10 19:33:20|42931.1|42911.1|42930.8|42910.8|42931.1|42911.1|42930.8|42910.8|1
1639164810000|2021-12-10 19:33:30|42928.6|42908.6|42923.3|42903.3|42928.6|42908.6|42923.3|42903.3|5
1639164820000|2021-12-10 19:33:40|42925.5|42905.5|42925.5|42905.5|42925.5|42905.5|42925.5|42905.5|5
1639164830000|2021-12-10 19:33:50|||||||||1
1639164840000|2021-12-10 19:34:00|42928|42908|42923|42903|42928|42908|42923|42903|4
1639164850000|2021-12-10 19:34:10|42925.5|42905.5|42925.5|42905.5|42925.5|42905.5|42925.5|42905.5|3
1639164860000|2021-12-10 19:34:20|42923.3|42903.3|42925.5|42905.5|42925.5|42905.5|42923|42903|0
1639164870000|2021-12-10 19:34:30|42923.3|42903.3|42923|42903|42923.3|42903.3|42923|42903|0
1639164880000|2021-12-10 19:34:40|42920.8|42900.8|42920.5|42900.5|42920.8|42900.8|42920.5|42900.5|1
1639164900000|2021-12-10 19:35:00|||||||||2
1639164910000|2021-12-10 19:35:10|42923|42903|42925.5|42905.5|42925.5|42905.5|42923|42903|0
1639164930000|2021-12-10 19:35:30|42928|42908|42925.5|42905.5|42930.5|42910.5|42925.5|42905.5|0
1639164940000|2021-12-10 19:35:40|42927.7|42907.7|42930.5|42910.5|42930.5|42910.5|42927.7|42907.7|2
1639164970000|2021-12-10 19:36:10|||||||||1
1639165000000|2021-12-10 19:36:40|42933|42913|42933|42913|42933|42913|42933|42913|0
1639165010000|2021-12-10 19:36:50|42932.7|42912.7|42932.7|42912.7|42932.7|42912.7|42930.5|42910.5|0
1639165020000|2021-12-10 19:37:00|42933|42913|42935.2|42915.2|42935.2|42915.2|42933|42913|2
1639165030000|2021-12-10 19:37:10|42935.5|42915.5|42935.5|42915.5|42935.5|42915.5|42935.5|42915.5|0
1639165040000|2021-12-10 19:37:20|42937.7|42917.7|42938|42918|42938|42918|42937.7|42917.7|0
1639165060000|2021-12-10 19:37:40|42935.8|42915.8|42938|42918|42938|42918|42935.8|42915.8|0
1639165070000|2021-12-10 19:37:50|42935.5|42915.5|42938|42918|42938|42918|42935.5|42915.5|0
1639165080000|2021-12-10 19:38:00|42938.3|42918.3|42943|42923|42943|42923|42938.3|42918.3|6
1639165090000|2021-12-10 19:38:10|42945.2|42925.2|42942.7|42922.7|42945.2|42925.2|42942.7|42922.7|4
1639165100000|2021-12-10 19:38:20|42938|42918|42933.3|42913.3|42938|42918|42933.3|42913.3|10
1639165110000|2021-12-10 19:38:30|42935.5|42915.5|42935.5|42915.5|42935.5|42915.5|42935.5|42915.5|1
1639165130000|2021-12-10 19:38:50|42937.7|42917.7|42937.7|42917.7|42937.7|42917.7|42937.7|42917.7|1
1639165140000|2021-12-10 19:39:00|42935.5|42915.5|42935.5|42915.5|42935.5|42915.5|42935.5|42915.5|3
1639165150000|2021-12-10 19:39:10|42937.7|42917.7|42940.5|42920.5|42940.5|42920.5|42937.7|42917.7|1
1639165180000|2021-12-10 19:39:40|42938|42918|42943|42923|42943|42923|42938|42918|3
1639165200000|2021-12-10 19:40:00|42945.5|42925.5|42948|42928|42948|42928|42945.5|42925.5|12
1639165210000|2021-12-10 19:40:10|42950.5|42930.5|42949.8|42929.8|42950.5|42930.5|42949.8|42929.8|3
1639165220000|2021-12-10 19:40:20|42948|42928|42948|42928|42948|42928|42947.7|42927.7|0
1639165230000|2021-12-10 19:40:30|42945.5|42925.5|42943|42923|42945.5|42925.5|42943|42923|1
1639165240000|2021-12-10 19:40:40|42945.5|42925.5|42945.5|42925.5|42945.5|42925.5|42945.5|42925.5|3
1639165260000|2021-12-10 19:41:00|42943.3|42923.3|42943|42923|42943.3|42923.3|42943|42923|1
1639165310000|2021-12-10 19:41:50|42940.8|42920.8|42943|42923|42943|42923|42940.5|42920.5|0
1639165320000|2021-12-10 19:42:00|||||||||3
1639165340000|2021-12-10 19:42:20|42940.5|42920.5|42943|42923|42943|42923|42940.5|42920.5|1
1639165370000|2021-12-10 19:42:50|42940.5|42920.5|42943|42923|42943|42923|42940.5|42920.5|4
1639165380000|2021-12-10 19:43:00|||||||||1
1639165390000|2021-12-10 19:43:10|||||||||2
1639165410000|2021-12-10 19:43:30|||||||||1
1639165420000|2021-12-10 19:43:40|42940.8|42920.8|42940.5|42920.5|42940.8|42920.8|42940.5|42920.5|0
1639165430000|2021-12-10 19:43:50|42945.1|42925.1|42945.1|42925.1|42945.1|42925.1|42945.1|42925.1|2
1639165440000|2021-12-10 19:44:00|42943|42923|42940.5|42920.5|42943|42923|42940.5|42920.5|1
1639165450000|2021-12-10 19:44:10|42938.3|42918.3|42938|42918|42938.3|42918.3|42938|42918|1
1639165460000|2021-12-10 19:44:20|||||||||3
1639165500000|2021-12-10 19:45:00|42940.5|42920.5|42940.5|42920.5|42940.5|42920.5|42940.5|42920.5|1
1639165530000|2021-12-10 19:45:30|||||||||3
1639165540000|2021-12-10 19:45:40|42942.6|42922.6|42943|42923|42943|42923|42942.6|42922.6|1
1639165560000|2021-12-10 19:46:00|42940.8|42920.8|42940.5|42920.5|42940.8|42920.8|42940.5|42920.5|0
1639165570000|2021-12-10 19:46:10|42943|42923|42945.5|42925.5|42945.5|42925.5|42940.5|42920.5|0
1639165620000|2021-12-10 19:47:00|42947.6|42927.6|42948|42928|42948|42928|42947.6|42927.6|1
1639165630000|2021-12-10 19:47:10|42950.5|42930.5|42948|42928|42950.5|42930.5|42948|42928|1
1639165640000|2021-12-10 19:47:20|||||||||1
1639165650000|2021-12-10 19:47:30|42950.1|42930.1|42953|42933|42953|42933|42950.1|42930.1|0
1639165660000|2021-12-10 19:47:40|||||||||2
1639165670000|2021-12-10 19:47:50|||||||||1
1639165680000|2021-12-10 19:48:00|42950.5|42930.5|42950.5|42930.5|42950.5|42930.5|42950.5|42930.5|3
1639165690000|2021-12-10 19:48:10|42952.6|42932.6|42950.5|42930.5|42952.6|42932.6|42950.5|42930.5|0
1639165700000|2021-12-10 19:48:20|42950.8|42930.8|42950.5|42930.5|42953|42933|42950.5|42930.5|0
1639165720000|2021-12-10 19:48:40|42953|42933|42950.5|42930.5|42953|42933|42950.5|42930.5|1
1639165730000|2021-12-10 19:48:50|42952.6|42932.6|42953|42933|42953|42933|42952.6|42932.6|0
1639165740000|2021-12-10 19:49:00|42950.5|42930.5|42953|42933|42953|42933|42950.5|42930.5|0
1639165760000|2021-12-10 19:49:20|42953.3|42933.3|42950.5|42930.5|42955.5|42935.5|42950.5|42930.5|3
1639165770000|2021-12-10 19:49:30|42945.5|42925.5|42945.5|42925.5|42950.5|42930.5|42945.5|42925.5|2
1639165780000|2021-12-10 19:49:40|42947.6|42927.6|42945.5|42925.5|42947.6|42927.6|42945.5|42925.5|2
1639165790000|2021-12-10 19:49:50|42947.6|42927.6|42945.5|42925.5|42948|42928|42945.5|42925.5|1
1639165800000|2021-12-10 19:50:00|42947.6|42927.6|42950.5|42930.5|42950.5|42930.5|42947.6|42927.6|1
1639165820000|2021-12-10 19:50:20|42952.6|42932.6|42950.5|42930.5|42952.6|42932.6|42950.5|42930.5|1
1639165830000|2021-12-10 19:50:30|42953|42933|42950.5|42930.5|42953|42933|42950.5|42930.5|2
1639165860000|2021-12-10 19:51:00|42953|42933|42953|42933|42953|42933|42953|42933|1
1639165930000|2021-12-10 19:52:10|42950.5|42930.5|42950.5|42930.5|42950.5|42930.5|42950.5|42930.5|1
1639165940000|2021-12-10 19:52:20|42948.3|42928.3|42948|42928|42948.3|42928.3|42948|42928|0
1639165950000|2021-12-10 19:52:30|42945.5|42925.5|42943|42923|42945.5|42925.5|42943|42923|2
1639165960000|2021-12-10 19:52:40|42942.6|42922.6|42935.5|42915.5|42942.6|42922.6|42935.5|42915.5|2
1639165970000|2021-12-10 19:52:50|||||||||3
1639165990000|2021-12-10 19:53:10|||||||||1
1639166010000|2021-12-10 19:53:30|42940.5|42920.5|42940.5|42920.5|42940.5|42920.5|42940.5|42920.5|2
1639166040000|2021-12-10 19:54:00|42942.6|42922.6|42940.5|42920.5|42942.6|42922.6|42940.5|42920.5|0
1639166050000|2021-12-10 19:54:10|42933|42913|42933|42913|42933|42913|42933|42913|5
1639166060000|2021-12-10 19:54:20|42935.5|42915.5|42935.5|42915.5|42935.5|42915.5|42935.5|42915.5|1
1639166090000|2021-12-10 19:54:50|42933.3|42913.3|42930.8|42910.8|42933.3|42913.3|42930.8|42910.8|1
1639166100000|2021-12-10 19:55:00|42930.5|42910.5|42930.5|42910.5|42930.5|42910.5|42930.5|42910.5|2
1639166110000|2021-12-10 19:55:10|42928.3|42908.3|42925.1|42905.1|42928.3|42908.3|42925.1|42905.1|1
1639166120000|2021-12-10 19:55:20|42923|42903|42922.6|42902.6|42923|42903|42922.3|42902.3|0
1639166130000|2021-12-10 19:55:30|42922.3|42902.3|42925.1|42905.1|42925.1|42905.1|42922.3|42902.3|1
1639166140000|2021-12-10 19:55:40|42927.3|42907.3|42928|42908|42928|42908|42927.3|42907.3|0
1639166160000|2021-12-10 19:56:00|||||||||1
1639166210000|2021-12-10 19:56:50|42925.1|42905.1|42925.1|42905.1|42925.1|42905.1|42925.1|42905.1|1
1639166240000|2021-12-10 19:57:20|||||||||1
1639166250000|2021-12-10 19:57:30|42924.8|42904.8|42920.1|42900.1|42924.8|42904.8|42920.1|42900.1|0
1639166260000|2021-12-10 19:57:40|42918|42898|42915.5|42895.5|42918|42898|42915.5|42895.5|5
1639166270000|2021-12-10 19:57:50|||||||||1
1639166280000|2021-12-10 19:58:00|||||||||3
1639166310000|2021-12-10 19:58:30|42918|42898|42918|42898|42918|42898|42918|42898|0
1639166320000|2021-12-10 19:58:40|42913.3|42893.3|42913.3|42893.3|42913.3|42893.3|42913.3|42893.3|2
1639166330000|2021-12-10 19:58:50|42915.5|42895.5|42920.5|42900.5|42920.5|42900.5|42915.5|42895.5|3
1639166340000|2021-12-10 19:59:00|42918|42898|42918|42898|42918|42898|42918|42898|1
1639166350000|2021-12-10 19:59:10|42920.1|42900.1|42918|42898|42920.5|42900.5|42918|42898|0
1639166360000|2021-12-10 19:59:20|42915.8|42895.8|42915.8|42895.8|42915.8|42895.8|42915.8|42895.8|0
1639166370000|2021-12-10 19:59:30|42913|42893|42915.5|42895.5|42915.5|42895.5|42913|42893|2
1639166390000|2021-12-10 19:59:50|42915.8|42895.8|42918|42898|42918|42898|42915.5|42895.5|1
1639166400000|2021-12-10 20:00:00|42920.5|42900.5|42920.5|42900.5|42920.5|42900.5|42920.5|42900.5|1
1639166410000|2021-12-10 20:00:10|42927.3|42907.3|42928|42908|42928|42908|42927.3|42907.3|2
1639166440000|2021-12-10 20:00:40|42930.1|42910.1|42933|42913|42933|42913|42930.1|42910.1|0
1639166450000|2021-12-10 20:00:50|42930.5|42910.5|42930.5|42910.5|42930.5|42910.5|42930.5|42910.5|0
1639166460000|2021-12-10 20:01:00|42932.6|42912.6|42930.5|42910.5|42933|42913|42930.5|42910.5|1
1639166470000|2021-12-10 20:01:10|42933|42913|42933|42913|42933|42913|42930.5|42910.5|0
1639166490000|2021-12-10 20:01:30|||||||||1
1639166520000|2021-12-10 20:02:00|42930.5|42910.5|42930.5|42910.5|42930.5|42910.5|42930.5|42910.5|1
1639166530000|2021-12-10 20:02:10|42928|42908|42928|42908|42928|42908|42928|42908|2
1639166540000|2021-12-10 20:02:20|42925.8|42905.8|42924.8|42904.8|42925.8|42905.8|42924.8|42904.8|0
1639166550000|2021-12-10 20:02:30|42925.1|42905.1|42924.8|42904.8|42925.1|42905.1|42924.8|42904.8|0
1639166560000|2021-12-10 20:02:40|42922.6|42902.6|42918|42898|42922.6|42902.6|42918|42898|1
1639166570000|2021-12-10 20:02:50|42920.1|42900.1|42920.1|42900.1|42920.1|42900.1|42920.1|42900.1|2
1639166580000|2021-12-10 20:03:00|42920.5|42900.5|42920.5|42900.5|42920.5|42900.5|42915.5|42895.5|1
1639166590000|2021-12-10 20:03:10|42918.3|42898.3|42920.5|42900.5|42920.5|42900.5|42918|42898|0
1639166610000|2021-12-10 20:03:30|42918.3|42898.3|42918|42898|42918.3|42898.3|42918|42898|0
1639166620000|2021-12-10 20:03:40|42920.5|42900.5|42920.5|42900.5|42920.5|42900.5|42920.5|42900.5|0
1639166640000|2021-12-10 20:04:00|||||||||1
1639166650000|2021-12-10 20:04:10|42920.1|42900.1|42920.5|42900.5|42920.5|42900.5|42920.1|42900.1|0
1639166660000|2021-12-10 20:04:20|||||||||1
1639166690000|2021-12-10 20:04:50|42922.6|42902.6|42920.5|42900.5|42923|42903|42920.5|42900.5|0
1639166700000|2021-12-10 20:05:00|42920.1|42900.1|42923|42903|42923|42903|42920.1|42900.1|1
1639166710000|2021-12-10 20:05:10|42920.8|42900.8|42920.8|42900.8|42920.8|42900.8|42920.8|42900.8|1
1639166720000|2021-12-10 20:05:20|42920.5|42900.5|42918|42898|42920.5|42900.5|42918|42898|0
1639166730000|2021-12-10 20:05:30|||||||||1
1639166740000|2021-12-10 20:05:40|||||||||2
1639166750000|2021-12-10 20:05:50|42915.8|42895.8|42918|42898|42918|42898|42915.8|42895.8|3
1639166760000|2021-12-10 20:06:00|||||||||1
1639166790000|2021-12-10 20:06:30|42920.1|42900.1|42923|42903|42923|42903|42920.1|42900.1|0
1639166840000|2021-12-10 20:07:20|42925.5|42905.5|42925.5|42905.5|42925.5|42905.5|42925.5|42905.5|0
1639166850000|2021-12-10 20:07:30|42928|42908|42928|42908|42928|42908|42928|42908|2
1639166890000|2021-12-10 20:08:10|42925.5|42905.5|42925.5|42905.5|42925.5|42905.5|42925.5|42905.5|0
1639166920000|2021-12-10 20:08:40|42927.6|42907.6|42928|42908|42928|42908|42927.6|42907.6|2
1639166940000|2021-12-10 20:09:00|42930.5|42910.5|42930.5|42910.5|42930.5|42910.5|42930.5|42910.5|0
1639166960000|2021-12-10 20:09:20|42932.6|42912.6|42935.1|42915.1|42935.1|42915.1|42932.6|42912.6|1
1639167000000|2021-12-10 20:10:00|||||||||2
1639167010000|2021-12-10 20:10:10|42935.5|42915.5|42935.5|42915.5|42935.5|42915.5|42935.5|42915.5|0
1639167060000|2021-12-10 20:11:00|42933|42913|42935.5|42915.5|42935.5|42915.5|42933|42913|2
1639167110000|2021-12-10 20:11:50|||||||||1
1639167120000|2021-12-10 20:12:00|42933|42913|42928|42908|42933|42913|42928|42908|3
1639167130000|2021-12-10 20:12:10|42925.5|42905.5|42923|42903|42925.5|42905.5|42923|42903|3
1639167140000|2021-12-10 20:12:20|||||||||1
1639167150000|2021-12-10 20:12:30|42920.8|42900.8|42920.5|42900.5|42920.8|42900.8|42920.5|42900.5|0
1639167170000|2021-12-10 20:12:50|42918.3|42898.3|42918|42898|42918.3|42898.3|42918|42898|0
1639167180000|2021-12-10 20:13:00|42920.1|42900.1|42925.5|42905.5|42925.5|42905.5|42920.1|42900.1|3
1639167190000|2021-12-10 20:13:10|42927.6|42907.6|42930.5|42910.5|42930.5|42910.5|42927.6|42907.6|1
1639167200000|2021-12-10 20:13:20|||||||||2
1639167230000|2021-12-10 20:13:50|42932.6|42912.6|42933|42913|42933|42913|42932.6|42912.6|0
1639167240000|2021-12-10 20:14:00|42930.5|42910.5|42935.5|42915.5|42935.5|42915.5|42930.5|42910.5|4
1639167370000|2021-12-10 20:16:10|42930.8|42910.8|42930.5|42910.5|42930.8|42910.8|42930.5|42910.5|1
1639167390000|2021-12-10 20:16:30|42930.1|42910.1|42930.1|42910.1|42930.1|42910.1|42930.1|42910.1|0
1639167400000|2021-12-10 20:16:40|42928|42908|42928|42908|42928|42908|42928|42908|0
1639167410000|2021-12-10 20:16:50|||||||||1
1639167420000|2021-12-10 20:17:00|||||||||1
1639167450000|2021-12-10 20:17:30|42930.1|42910.1|42930.5|42910.5|42930.5|42910.5|42930.1|42910.1|3
1639167460000|2021-12-10 20:17:40|42930.8|42910.8|42930.8|42910.8|42930.8|42910.8|42930.8|42910.8|2
1639167480000|2021-12-10 20:18:00|42931.1|42911.1|42931.1|42911.1|42931.1|42911.1|42931.1|42911.1|0
1639167500000|2021-12-10 20:18:20|42930.8|42910.8|42928|42908|42930.8|42910.8|42928|42908|2
1639167510000|2021-12-10 20:18:30|42925.5|42905.5|42925.5|42905.5|42925.5|42905.5|42925.5|42905.5|0
1639167520000|2021-12-10 20:18:40|42928|42908|42928|42908|42928|42908|42928|42908|3
1639167540000|2021-12-10 20:19:00|||||||||2
1639167550000|2021-12-10 20:19:10|42925.8|42905.8|42925.5|42905.5|42928|42908|42925.5|42905.5|0
1639167590000|2021-12-10 20:19:50|42923|42903|42923|42903|42923|42903|42923|42903|0
1639167640000|2021-12-10 20:20:40|42925.5|42905.5|42925.5|42905.5|42925.5|42905.5|42925.5|42905.5|3
1639167710000|2021-12-10 20:21:50|||||||||1
1639167720000|2021-12-10 20:22:00|42927.6|42907.6|42928|42908|42928|42908|42927.6|42907.6|1
1639167730000|2021-12-10 20:22:10|42935.5|42915.5|42935.5|42915.5|42935.5|42915.5|42935.5|42915.5|2
1639167770000|2021-12-10 20:22:50|42933.3|42913.3|42935.5|42915.5|42935.5|42915.5|42933.3|42913.3|1
1639167780000|2021-12-10 20:23:00|42933.3|42913.3|42933.3|42913.3|42933.3|42913.3|42933.3|42913.3|0
1639167790000|2021-12-10 20:23:10|42933|42913|42933|42913|42933|42913|42933|42913|0
1639167820000|2021-12-10 20:23:40|42930.5|42910.5|42930.5|42910.5|42930.5|42910.5|42930.5|42910.5|0
1639167830000|2021-12-10 20:23:50|||||||||1
1639167840000|2021-12-10 20:24:00|42932.6|42912.6|42933|42913|42933|42913|42932.6|42912.6|2
1639167880000|2021-12-10 20:24:40|||||||||1
1639167910000|2021-12-10 20:25:10|||||||||1
1639167920000|2021-12-10 20:25:20|42930.1|42910.1|42930.5|42910.5|42930.5|42910.5|42928|42908|4
1639167930000|2021-12-10 20:25:30|42928|42908|42928|42908|42928|42908|42925.8|42905.8|4
1639167940000|2021-12-10 20:25:40|42925.8|42905.8|42928|42908|42928|42908|42925.5|42905.5|2
1639167950000|2021-12-10 20:25:50|42925.8|42905.8|42928|42908|42928|42908|42925.8|42905.8|0
1639167970000|2021-12-10 20:26:10|42925.8|42905.8|42928|42908|42928|42908|42925.8|42905.8|1
1639168000000|2021-12-10 20:26:40|42925.8|42905.8|42925.5|42905.5|42925.8|42905.8|42925.5|42905.5|0
1639168020000|2021-12-10 20:27:00|42925.8|42905.8|42925.8|42905.8|42925.8|42905.8|42925.8|42905.8|1
1639168030000|2021-12-10 20:27:10|42925.5|42905.5|42925.5|42905.5|42925.5|42905.5|42925.5|42905.5|0
1639168040000|2021-12-10 20:27:20|42923.3|42903.3|42923.3|42903.3|42923.3|42903.3|42923.3|42903.3|2
1639168050000|2021-12-10 20:27:30|42923|42903|42923|42903|42923|42903|42923|42903|0
1639168090000|2021-12-10 20:28:10|42922.6|42902.6|42920.5|42900.5|42922.6|42902.6|42920.5|42900.5|2
1639168100000|2021-12-10 20:28:20|||||||||1
1639168130000|2021-12-10 20:28:50|42923|42903|42923|42903|42923|42903|42923|42903|6
1639168140000|2021-12-10 20:29:00|42925.1|42905.1|42927.6|42907.6|42927.6|42907.6|42925.1|42905.1|2
1639168160000|2021-12-10 20:29:20|42929.8|42909.8|42928|42908|42929.8|42909.8|42928|42908|0
1639168170000|2021-12-10 20:29:30|42930.1|42910.1|42930.5|42910.5|42930.5|42910.5|42930.1|42910.1|0
1639168180000|2021-12-10 20:29:40|42928|42908|42928|42908|42930.5|42910.5|42928|42908|0
1639168200000|2021-12-10 20:30:00|42930.1|42910.1|42930.5|42910.5|42933|42913|42930.1|42910.1|3
1639168220000|2021-12-10 20:30:20|42928|42908|42928|42908|42928|42908|42928|42908|5
1639168230000|2021-12-10 20:30:30|42927.6|42907.6|42925.5|42905.5|42927.6|42907.6|42925.5|42905.5|5
1639168240000|2021-12-10 20:30:40|42920.8|42900.8|42920.5|42900.5|42920.8|42900.8|42920.5|42900.5|4
1639168250000|2021-12-10 20:30:50|||||||||1
1639168260000|2021-12-10 20:31:00|||||||||1
1639168270000|2021-12-10 20:31:10|42922.6|42902.6|42920.8|42900.8|42922.6|42902.6|42920.8|42900.8|1
1639168280000|2021-12-10 20:31:20|42920.5|42900.5|42920.5|42900.5|42920.5|42900.5|42920.5|42900.5|0
1639168290000|2021-12-10 20:31:30|42920.8|42900.8|42925.5|42905.5|42925.5|42905.5|42920.8|42900.8|1
1639168300000|2021-12-10 20:31:40|42927.6|42907.6|42927.6|42907.6|42927.6|42907.6|42927.6|42907.6|1
1639168310000|2021-12-10 20:31:50|42929.8|42909.8|42930.1|42910.1|42930.1|42910.1|42929.8|42909.8|0
1639168350000|2021-12-10 20:32:30|42932.6|42912.6|42932.6|42912.6|42932.6|42912.6|42932.6|42912.6|1
1639168360000|2021-12-10 20:32:40|||||||||1
1639168380000|2021-12-10 20:33:00|||||||||3
1639168430000|2021-12-10 20:33:50|||||||||1
1639168440000|2021-12-10 20:34:00|42930.4|42910.4|42930.4|42910.4|42930.4|42910.4|42930.4|42910.4|0
1639168460000|2021-12-10 20:34:20|||||||||3
1639168470000|2021-12-10 20:34:30|42928.3|42908.3|42927.9|42907.9|42928.3|42908.3|42927.9|42907.9|0
1639168480000|2021-12-10 20:34:40|42925.4|42905.4|42925.4|42905.4|42925.4|42905.4|42925.4|42905.4|2
1639168490000|2021-12-10 20:34:50|42923.3|42903.3|42923.3|42903.3|42923.3|42903.3|42923.3|42903.3|2
1639168500000|2021-12-10 20:35:00|42925.4|42905.4|42925.4|42905.4|42925.4|42905.4|42925.4|42905.4|2
1639168540000|2021-12-10 20:35:40|42927.9|42907.9|42927.9|42907.9|42927.9|42907.9|42927.9|42907.9|0
1639168560000|2021-12-10 20:36:00|42930.1|42910.1|42927.9|42907.9|42930.1|42910.1|42927.9|42907.9|0
1639168580000|2021-12-10 20:36:20|42930.1|42910.1|42930.1|42910.1|42930.1|42910.1|42930.1|42910.1|1
1639168590000|2021-12-10 20:36:30|42927.9|42907.9|42927.9|42907.9|42927.9|42907.9|42927.9|42907.9|2
1639168620000|2021-12-10 20:37:00|42930.4|42910.4|42930.4|42910.4|42930.4|42910.4|42930.4|42910.4|0
1639168630000|2021-12-10 20:37:10|||||||||2
1639168640000|2021-12-10 20:37:20|||||||||1
1639168650000|2021-12-10 20:37:30|42930.1|42910.1|42927.9|42907.9|42930.4|42910.4|42927.9|42907.9|1
1639168660000|2021-12-10 20:37:40|||||||||2
1639168700000|2021-12-10 20:38:20|42930.4|42910.4|42930.4|42910.4|42930.4|42910.4|42930.4|42910.4|0
1639168720000|2021-12-10 20:38:40|42928.3|42908.3|42925.4|42905.4|42928.3|42908.3|42925.4|42905.4|1
1639168730000|2021-12-10 20:38:50|42923.3|42903.3|42925.4|42905.4|42925.4|42905.4|42923.3|42903.3|6
1639168740000|2021-12-10 20:39:00|42920.4|42900.4|42920.4|42900.4|42922.9|42902.9|42920.4|42900.4|8
1639168800000|2021-12-10 20:40:00|42917.9|42897.9|42920.4|42900.4|42920.4|42900.4|42917.9|42897.9|3
1639168820000|2021-12-10 20:40:20|42922.6|42902.6|42925.4|42905.4|42925.4|42905.4|42922.6|42902.6|0
1639168830000|2021-12-10 20:40:30|42920.4|42900.4|42920.4|42900.4|42920.4|42900.4|42920.4|42900.4|2
1639168840000|2021-12-10 20:40:40|42922.9|42902.9|42925.4|42905.4|42925.4|42905.4|42922.9|42902.9|1
1639168880000|2021-12-10 20:41:20|42922.9|42902.9|42920.8|42900.8|42922.9|42902.9|42920.8|42900.8|5
1639168890000|2021-12-10 20:41:30|42920.4|42900.4|42915.4|42895.4|42920.4|42900.4|42915.4|42895.4|4
1639168900000|2021-12-10 20:41:40|42912.9|42892.9|42907.9|42887.9|42912.9|42892.9|42907.9|42887.9|6
1639168910000|2021-12-10 20:41:50|42905.8|42885.8|42905.4|42885.4|42905.8|42885.8|42905.4|42885.4|4
1639168920000|2021-12-10 20:42:00|42910.4|42890.4|42910.4|42890.4|42910.4|42890.4|42910.4|42890.4|2
1639168930000|2021-12-10 20:42:10|||||||||2
1639168940000|2021-12-10 20:42:20|42908.3|42888.3|42905.4|42885.4|42908.3|42888.3|42905.4|42885.4|7
1639168950000|2021-12-10 20:42:30|42907.9|42887.9|42912.6|42892.6|42912.6|42892.6|42907.9|42887.9|4
1639168960000|2021-12-10 20:42:40|42914.8|42894.8|42915.4|42895.4|42915.4|42895.4|42914.8|42894.8|3
1639168980000|2021-12-10 20:43:00|42917.6|42897.6|42920.4|42900.4|42920.4|42900.4|42917.6|42897.6|4
1639169060000|2021-12-10 20:44:20|42922.6|42902.6|42925.1|42905.1|42925.1|42905.1|42922.6|42902.6|1
1639169130000|2021-12-10 20:45:30|42925.4|42905.4|42925.4|42905.4|42925.4|42905.4|42925.4|42905.4|0
1639169140000|2021-12-10 20:45:40|||||||||1
1639169160000|2021-12-10 20:46:00|42927.6|42907.6|42929.8|42909.8|42929.8|42909.8|42927.6|42907.6|0
1639169170000|2021-12-10 20:46:10|42930.4|42910.4|42930.4|42910.4|42930.4|42910.4|42930.4|42910.4|0
1639169190000|2021-12-10 20:46:30|42930.8|42910.8|42930.4|42910.4|42930.8|42910.8|42930.4|42910.4|2
1639169210000|2021-12-10 20:46:50|||||||||2
1639169220000|2021-12-10 20:47:00|42932.9|42912.9|42935.1|42915.1|42935.1|42915.1|42932.9|42912.9|1
1639169260000|2021-12-10 20:47:40|42937.9|42917.9|42937.9|42917.9|42937.9|42917.9|42937.9|42917.9|1
1639169270000|2021-12-10 20:47:50|||||||||2
1639169290000|2021-12-10 20:48:10|||||||||1
1639169310000|2021-12-10 20:48:30|42935.4|42915.4|42935.4|42915.4|42935.4|42915.4|42935.4|42915.4|0
1639169320000|2021-12-10 20:48:40|42933.3|42913.3|42932.9|42912.9|42933.3|42913.3|42932.9|42912.9|0
1639169330000|2021-12-10 20:48:50|||||||||1
1639169340000|2021-12-10 20:49:00|||||||||2
1639169380000|2021-12-10 20:49:40|42930.4|42910.4|42930.4|42910.4|42930.4|42910.4|42930.4|42910.4|0
1639169390000|2021-12-10 20:49:50|42932.6|42912.6|42935.4|42915.4|42935.4|42915.4|42932.6|42912.6|0
1639169400000|2021-12-10 20:50:00|42937.6|42917.6|42937.6|42917.6|42937.6|42917.6|42937.6|42917.6|2
1639169410000|2021-12-10 20:50:10|42937.9|42917.9|42942.6|42922.6|42942.6|42922.6|42937.9|42917.9|2
1639169420000|2021-12-10 20:50:20|42940.8|42920.8|42940.8|42920.8|42942.6|42922.6|42940.4|42920.4|0
1639169430000|2021-12-10 20:50:30|42940.4|42920.4|42940.4|42920.4|42940.4|42920.4|42937.9|42917.9|0
1639169440000|2021-12-10 20:50:40|42937.9|42917.9|42937.9|42917.9|42937.9|42917.9|42937.9|42917.9|3
1639169460000|2021-12-10 20:51:00|42935.8|42915.8|42935.8|42915.8|42935.8|42915.8|42935.8|42915.8|3
1639169470000|2021-12-10 20:51:10|42935.4|42915.4|42927.6|42907.6|42935.4|42915.4|42927.6|42907.6|3
1639169480000|2021-12-10 20:51:20|42927.3|42907.3|42922.9|42902.9|42927.3|42907.3|42920.8|42900.8|5
1639169490000|2021-12-10 20:51:30|42922.6|42902.6|42925.4|42905.4|42925.4|42905.4|42922.6|42902.6|4
1639169500000|2021-12-10 20:51:40|42922.9|42902.9|42920.4|42900.4|42925.4|42905.4|42920.4|42900.4|6
1639169510000|2021-12-10 20:51:50|42915.8|42895.8|42915.4|42895.4|42915.8|42895.8|42915.4|42895.4|4
1639169520000|2021-12-10 20:52:00|42919.8|42899.8|42922.9|42902.9|42922.9|42902.9|42919.8|42899.8|4
1639169530000|2021-12-10 20:52:10|42925.1|42905.1|42920.4|42900.4|42925.1|42905.1|42920.4|42900.4|0
1639169560000|2021-12-10 20:52:40|42920.1|42900.1|42915.4|42895.4|42920.1|42900.1|42915.4|42895.4|1
1639169570000|2021-12-10 20:52:50|||||||||2
1639169580000|2021-12-10 20:53:00|||||||||1
1639169600000|2021-12-10 20:53:20|42915.8|42895.8|42920.4|42900.4|42920.4|42900.4|42915.8|42895.8|2
1639169640000|2021-12-10 20:54:00|42922.9|42902.9|42925.4|42905.4|42925.4|42905.4|42922.9|42902.9|1
1639169650000|2021-12-10 20:54:10|42923.3|42903.3|42922.9|42902.9|42923.3|42903.3|42922.9|42902.9|0
1639169660000|2021-12-10 20:54:20|42920.4|42900.4|42920.4|42900.4|42920.4|42900.4|42920.4|42900.4|0
1639169670000|2021-12-10 20:54:30|42920.8|42900.8|42922.9|42902.9|42922.9|42902.9|42920.8|42900.8|0
1639169680000|2021-12-10 20:54:40|42925.4|42905.4|42925.4|42905.4|42925.4|42905.4|42925.4|42905.4|2
1639169690000|2021-12-10 20:54:50|42927.6|42907.6|42925.4|42905.4|42927.6|42907.6|42925.4|42905.4|4
1639169700000|2021-12-10 20:55:00|42923.3|42903.3|42923.3|42903.3|42923.3|42903.3|42922.9|42902.9|1
1639169720000|2021-12-10 20:55:20|42925.4|42905.4|42925.4|42905.4|42925.4|42905.4|42925.4|42905.4|1
1639169760000|2021-12-10 20:56:00|42930.1|42910.1|42932.9|42912.9|42932.9|42912.9|42930.1|42910.1|1
1639169810000|2021-12-10 20:56:50|||||||||3
1639169820000|2021-12-10 20:57:00|||||||||2
1639169830000|2021-12-10 20:57:10|42935.4|42915.4|42940.1|42920.1|42940.4|42920.4|42935.4|42915.4|2
1639169840000|2021-12-10 20:57:20|42940.4|42920.4|42940.4|42920.4|42940.4|42920.4|42940.4|42920.4|0
1639169850000|2021-12-10 20:57:30|42940.1|42920.1|42937.9|42917.9|42940.1|42920.1|42937.9|42917.9|1
1639169880000|2021-12-10 20:58:00|||||||||1
1639169920000|2021-12-10 20:58:40|42935.8|42915.8|42935.4|42915.4|42935.8|42915.8|42935.4|42915.4|1
1639169930000|2021-12-10 20:58:50|42932.9|42912.9|42932.9|42912.9|42932.9|42912.9|42932.9|42912.9|0
1639169940000|2021-12-10 20:59:00|42935.4|42915.4|42935.4|42915.4|42935.4|42915.4|42935.4|42915.4|3
1639169950000|2021-12-10 20:59:10|||||||||1
1639169970000|2021-12-10 20:59:30|42937.9|42917.9|42935.4|42915.4|42937.9|42917.9|42935.4|42915.4|7
1639169990000|2021-12-10 20:59:50|42933.3|42913.3|42932.9|42912.9|42933.3|42913.3|42932.9|42912.9|0
1639170000000|2021-12-10 21:00:00|42930.1|42910.1|42942.9|42922.9|42942.9|42922.9|42927.9|42907.9|16
1639170010000|2021-12-10 21:00:10|42940.8|42920.8|42937.9|42917.9|42940.8|42920.8|42937.9|42917.9|0
1639170020000|2021-12-10 21:00:20|42940.4|42920.4|42945.1|42925.1|42945.1|42925.1|42937.9|42917.9|5
1639170030000|2021-12-10 21:00:30|42942.6|42922.6|42940.4|42920.4|42942.6|42922.6|42940.4|42920.4|2
1639170040000|2021-12-10 21:00:40|42942.6|42922.6|42942.9|42922.9|42942.9|42922.9|42942.6|42922.6|1
1639170050000|2021-12-10 21:00:50|42940.4|42920.4|42940.4|42920.4|42940.4|42920.4|42937.9|42917.9|1
1639170060000|2021-12-10 21:01:00|42938.3|42918.3|42937.9|42917.9|42938.3|42918.3|42937.9|42917.9|2
1639170080000|2021-12-10 21:01:20|42940.1|42920.1|42940.4|42920.4|42940.4|42920.4|42940.1|42920.1|0
1639170100000|2021-12-10 21:01:40|42938.3|42918.3|42937.9|42917.9|42938.3|42918.3|42935.4|42915.4|1
1639170110000|2021-12-10 21:01:50|42938.3|42918.3|42940.4|42920.4|42940.4|42920.4|42938.3|42918.3|1
1639170120000|2021-12-10 21:02:00|||||||||1
1639170130000|2021-12-10 21:02:10|||||||||8
1639170140000|2021-12-10 21:02:20|42938.3|42918.3|42935.4|42915.4|42938.3|42918.3|42935.4|42915.4|3
1639170190000|2021-12-10 21:03:10|||||||||1
1639170200000|2021-12-10 21:03:20|42937.9|42917.9|42935.4|42915.4|42937.9|42917.9|42935.4|42915.4|1
1639170250000|2021-12-10 21:04:10|||||||||1
1639170310000|2021-12-10 21:05:10|||||||||8
1639170360000|2021-12-10 21:06:00|||||||||1
1639170370000|2021-12-10 21:06:10|42937.9|42917.9|42937.9|42917.9|42937.9|42917.9|42937.9|42917.9|1
1639170380000|2021-12-10 21:06:20|42935.4|42915.4|42935.4|42915.4|42935.4|42915.4|42935.4|42915.4|0
1639170410000|2021-12-10 21:06:50|42935.8|42915.8|42937.9|42917.9|42937.9|42917.9|42935.8|42915.8|0
1639170440000|2021-12-10 21:07:20|||||||||1
1639170450000|2021-12-10 21:07:30|||||||||1
1639170460000|2021-12-10 21:07:40|42940.1|42920.1|42940.4|42920.4|42940.4|42920.4|42940.1|42920.1|0
1639170470000|2021-12-10 21:07:50|42942.9|42922.9|42942.9|42922.9|42942.9|42922.9|42940.4|42920.4|2
1639170480000|2021-12-10 21:08:00|42940.8|42920.8|42940.8|42920.8|42940.8|42920.8|42940.8|42920.8|0
1639170490000|2021-12-10 21:08:10|42940.4|42920.4|42940.4|42920.4|42940.4|42920.4|42940.4|42920.4|0
1639170510000|2021-12-10 21:08:30|42942.9|42922.9|42942.9|42922.9|42942.9|42922.9|42942.9|42922.9|2
1639170550000|2021-12-10 21:09:10|||||||||1
1639170580000|2021-12-10 21:09:40|42943.3|42923.3|42945.1|42925.1|42945.1|42925.1|42943.3|42923.3|1
1639170590000|2021-12-10 21:09:50|42943.3|42923.3|42940.8|42920.8|42943.3|42923.3|42940.8|42920.8|0
1639170600000|2021-12-10 21:10:00|42940.4|42920.4|42940.4|42920.4|42940.4|42920.4|42940.4|42920.4|0
1639170620000|2021-12-10 21:10:20|42942.9|42922.9|42942.9|42922.9|42942.9|42922.9|42942.9|42922.9|0
1639170630000|2021-12-10 21:10:30|42940.4|42920.4|42937.9|42917.9|42940.4|42920.4|42937.9|42917.9|1
1639170640000|2021-12-10 21:10:40|42940.1|42920.1|42940.1|42920.1|42940.1|42920.1|42940.1|42920.1|0
1639170660000|2021-12-10 21:11:00|42940.4|42920.4|42940.4|42920.4|42940.4|42920.4|42940.4|42920.4|0
1639170670000|2021-12-10 21:11:10|||||||||1
1639170680000|2021-12-10 21:11:20|42942.9|42922.9|42942.9|42922.9|42942.9|42922.9|42942.9|42922.9|0
1639170690000|2021-12-10 21:11:30|42940.4|42920.4|42940.4|42920.4|42940.4|42920.4|42940.4|42920.4|0
1639170720000|2021-12-10 21:12:00|42938.3|42918.3|42938.3|42918.3|42938.3|42918.3|42938.3|42918.3|0
1639170730000|2021-12-10 21:12:10|42937.9|42917.9|42937.9|42917.9|42937.9|42917.9|42937.9|42917.9|0
1639170780000|2021-12-10 21:13:00|42940.1|42920.1|42937.9|42917.9|42940.1|42920.1|42937.9|42917.9|1
1639170790000|2021-12-10 21:13:10|42940.1|42920.1|42940.1|42920.1|42940.1|42920.1|42940.1|42920.1|1
1639170800000|2021-12-10 21:13:20|42938.3|42918.3|42935.8|42915.8|42938.3|42918.3|42935.8|42915.8|1
1639170820000|2021-12-10 21:13:40|42937.9|42917.9|42937.9|42917.9|42937.9|42917.9|42937.9|42917.9|0
1639170840000|2021-12-10 21:14:00|42935.8|42915.8|42935.8|42915.8|42935.8|42915.8|42935.8|42915.8|1
1639170860000|2021-12-10 21:14:20|||||||||1
1639170880000|2021-12-10 21:14:40|||||||||1
1639170900000|2021-12-10 21:15:00|42937.9|42917.9|42937.9|42917.9|42937.9|42917.9|42937.9|42917.9|0
1639170920000|2021-12-10 21:15:20|42940.4|42920.4|42940.4|42920.4|42940.4|42920.4|42940.4|42920.4|1
1639170940000|2021-12-10 21:15:40|42942.6|42922.6|42942.6|42922.6|42942.6|42922.6|42942.6|42922.6|0
1639170950000|2021-12-10 21:15:50|||||||||3
1639170960000|2021-12-10 21:16:00|42947.3|42927.3|42945.4|42925.4|42947.9|42927.9|42945.4|42925.4|5
1639170980000|2021-12-10 21:16:20|42947.6|42927.6|42950.4|42930.4|42950.4|42930.4|42947.6|42927.6|0
1639170990000|2021-12-10 21:16:30|42948.3|42928.3|42950.4|42930.4|42950.4|42930.4|42947.9|42927.9|2
1639171020000|2021-12-10 21:17:00|42945.4|42925.4|42945.4|42925.4|42945.4|42925.4|42945.4|42925.4|3
1639171050000|2021-12-10 21:17:30|42948.3|42928.3|42948.3|42928.3|42948.3|42928.3|42948.3|42928.3|5
1639171060000|2021-12-10 21:17:40|||||||||1
1639171080000|2021-12-10 21:18:00|||||||||1
1639171090000|2021-12-10 21:18:10|||||||||11
1639171180000|2021-12-10 21:19:40|42948.6|42928.6|42955.1|42935.1|42955.1|42935.1|42948.6|42928.6|20
1639171230000|2021-12-10 21:20:30|||||||||24
1639171240000|2021-12-10 21:20:40|||||||||1
1639171320000|2021-12-10 21:22:00|||||||||3
1639171350000|2021-12-10 21:22:30|42960.1|42940.1|42960.1|42940.1|42960.1|42940.1|42960.1|42940.1|12
1639171360000|2021-12-10 21:22:40|||||||||4
1639171370000|2021-12-10 21:22:50|||||||||2
1639171450000|2021-12-10 21:24:10|42962.9|42942.9|42962.9|42942.9|42962.9|42942.9|42962.9|42942.9|22
1639171490000|2021-12-10 21:24:50|||||||||9
1639171500000|2021-12-10 21:25:00|||||||||1
1639171590000|2021-12-10 21:26:30|||||||||2
1639171610000|2021-12-10 21:26:50|42967.9|42947.9|42967.9|42947.9|42967.9|42947.9|42967.9|42947.9|4
1639171620000|2021-12-10 21:27:00|||||||||5
1639171650000|2021-12-10 21:27:30|42968.6|42948.6|42972.9|42952.9|42972.9|42952.9|42968.6|42948.6|7
1639171690000|2021-12-10 21:28:10|||||||||1
1639171710000|2021-12-10 21:28:30|||||||||1
1639171740000|2021-12-10 21:29:00|||||||||5
1639171750000|2021-12-10 21:29:10|||||||||9
1639171760000|2021-12-10 21:29:20|42973.2|42953.2|42972.9|42952.9|42973.2|42953.2|42972.9|42952.9|14
1639171770000|2021-12-10 21:29:30|42973.2|42953.2|42973.2|42953.2|42973.2|42953.2|42973.2|42953.2|5
1639171850000|2021-12-10 21:30:50|42977.9|42957.9|42978.2|42958.2|42978.2|42958.2|42977.9|42957.9|8
1639171860000|2021-12-10 21:31:00|||||||||1
1639171900000|2021-12-10 21:31:40|||||||||10
1639171910000|2021-12-10 21:31:50|42983.2|42963.2|42983.2|42963.2|42983.2|42963.2|42983.2|42963.2|3
1639171920000|2021-12-10 21:32:00|||||||||4
1639171940000|2021-12-10 21:32:20|42985.1|42965.1|42985.4|42965.4|42985.4|42965.4|42985.1|42965.1|4
1639171950000|2021-12-10 21:32:30|||||||||18
1639171970000|2021-12-10 21:32:50|||||||||2
1639171980000|2021-12-10 21:33:00|||||||||2
1639172000000|2021-12-10 21:33:20|42987.9|42967.9|42987.9|42967.9|42987.9|42967.9|42987.9|42967.9|4
1639172020000|2021-12-10 21:33:40|||||||||3
1639172040000|2021-12-10 21:34:00|||||||||1
1639172070000|2021-12-10 21:34:30|42990.4|42970.4|42990.4|42970.4|42990.4|42970.4|42990.4|42970.4|2
1639172090000|2021-12-10 21:34:50|||||||||1
1639172100000|2021-12-10 21:35:00|42992.6|42972.6|42992.9|42972.9|42992.9|42972.9|42992.6|42972.6|4
1639172120000|2021-12-10 21:35:20|42995.1|42975.1|42995.4|42975.4|42995.4|42975.4|42995.1|42975.1|0
1639172170000|2021-12-10 21:36:10|||||||||5
1639172190000|2021-12-10 21:36:30|||||||||1
1639172220000|2021-12-10 21:37:00|||||||||4
1639172240000|2021-12-10 21:37:20|42995.7|42975.7|42997.9|42977.9|42997.9|42977.9|42995.7|42975.7|9
1639172280000|2021-12-10 21:38:00|||||||||2
1639172290000|2021-12-10 21:38:10|||||||||26
1639172300000|2021-12-10 21:38:20|||||||||5
1639172310000|2021-12-10 21:38:30|42995.4|42975.4|42995.4|42975.4|42995.4|42975.4|42995.4|42975.4|3
1639172320000|2021-12-10 21:38:40|||||||||7
1639172330000|2021-12-10 21:38:50|||||||||1
1639172360000|2021-12-10 21:39:20|||||||||1
1639172400000|2021-12-10 21:40:00|42992.9|42972.9|42987.9|42967.9|42992.9|42972.9|42987.9|42967.9|4
1639172520000|2021-12-10 21:42:00|42985.4|42965.4|42985.4|42965.4|42985.4|42965.4|42985.4|42965.4|4
1639172540000|2021-12-10 21:42:20|42981.1|42961.1|42980.4|42960.4|42981.1|42961.1|42980.4|42960.4|0
1639172650000|2021-12-10 21:44:10|42978.2|42958.2|42977.9|42957.9|42978.2|42958.2|42977.9|42957.9|0
1639172670000|2021-12-10 21:44:30|42975.4|42955.4|42975.4|42955.4|42975.4|42955.4|42975.4|42955.4|3
1639172700000|2021-12-10 21:45:00|42975.1|42955.1|42967.9|42947.9|42975.1|42955.1|42967.9|42947.9|6
1639172710000|2021-12-10 21:45:10|42965.7|42945.7|42965.4|42945.4|42965.7|42945.7|42965.4|42945.4|2
1639172740000|2021-12-10 21:45:40|42963.2|42943.2|42965.4|42945.4|42965.4|42945.4|42963.2|42943.2|1
1639172750000|2021-12-10 21:45:50|||||||||3
1639172810000|2021-12-10 21:46:50|||||||||1
1639172820000|2021-12-10 21:47:00|42962.9|42942.9|42962.9|42942.9|42962.9|42942.9|42962.9|42942.9|6
1639172840000|2021-12-10 21:47:20|||||||||1
1639172870000|2021-12-10 21:47:50|42965.4|42945.4|42965.4|42945.4|42965.4|42945.4|42965.4|42945.4|2
1639172880000|2021-12-10 21:48:00|42962.9|42942.9|42965.4|42945.4|42965.4|42945.4|42962.9|42942.9|5
1639172930000|2021-12-10 21:48:50|42960.4|42940.4|42960.4|42940.4|42960.4|42940.4|42960.4|42940.4|5
1639172940000|2021-12-10 21:49:00|42958.2|42938.2|42957.9|42937.9|42958.2|42938.2|42957.9|42937.9|1
1639172950000|2021-12-10 21:49:10|||||||||2
1639172960000|2021-12-10 21:49:20|||||||||3
1639172980000|2021-12-10 21:49:40|||||||||1
1639172990000|2021-12-10 21:49:50|42955.4|42935.4|42955.4|42935.4|42955.4|42935.4|42955.4|42935.4|2
1639173000000|2021-12-10 21:50:00|42957.9|42937.9|42955.4|42935.4|42957.9|42937.9|42955.4|42935.4|11
1639173020000|2021-12-10 21:50:20|42957.9|42937.9|42957.9|42937.9|42957.9|42937.9|42957.9|42937.9|11
1639173030000|2021-12-10 21:50:30|||||||||1
1639173110000|2021-12-10 21:51:50|||||||||3
1639173120000|2021-12-10 21:52:00|||||||||6
1639173160000|2021-12-10 21:52:40|||||||||2
1639173220000|2021-12-10 21:53:40|42960.1|42940.1|42960.4|42940.4|42960.4|42940.4|42960.1|42940.1|0
1639173240000|2021-12-10 21:54:00|42962.6|42942.6|42960.4|42940.4|42962.6|42942.6|42960.4|42940.4|0
1639173280000|2021-12-10 21:54:40|||||||||6
1639173300000|2021-12-10 21:55:00|42958.2|42938.2|42960.4|42940.4|42960.4|42940.4|42957.9|42937.9|7
1639173310000|2021-12-10 21:55:10|42960.1|42940.1|42957.6|42937.6|42960.1|42940.1|42957.6|42937.6|3
1639173330000|2021-12-10 21:55:30|42955.4|42935.4|42955.4|42935.4|42955.4|42935.4|42955.4|42935.4|1
1639173360000|2021-12-10 21:56:00|42952.9|42932.9|42952.9|42932.9|42952.9|42932.9|42952.9|42932.9|3
1639173400000|2021-12-10 21:56:40|42950.4|42930.4|42950.4|42930.4|42950.4|42930.4|42950.4|42930.4|4
1639173420000|2021-12-10 21:57:00|42945.7|42925.7|42945.7|42925.7|42945.7|42925.7|42945.7|42925.7|6
1639173440000|2021-12-10 21:57:20|42947.9|42927.9|42948.2|42928.2|42948.2|42928.2|42947.9|42927.9|3
1639173470000|2021-12-10 21:57:50|||||||||5
1639173510000|2021-12-10 21:58:30|42947.9|42927.9|42948.2|42928.2|42950.4|42930.4|42947.9|42927.9|1
1639173520000|2021-12-10 21:58:40|42945.7|42925.7|42938.9|42918.9|42945.7|42925.7|42938.9|42918.9|2
1639173540000|2021-12-10 21:59:00|42938.2|42918.2|42938.2|42918.2|42938.2|42918.2|42938.2|42918.2|0
1639173570000|2021-12-10 21:59:30|||||||||2
1639173580000|2021-12-10 21:59:40|||||||||3
1639173590000|2021-12-10 21:59:50|42937.9|42917.9|42937.9|42917.9|42937.9|42917.9|42937.9|42917.9|105
1639350000000|2021-12-12 23:00:00|42954.1|42934.1|42980.7|42960.7|42980.7|42960.7|42954.1|42934.1|10
1639350010000|2021-12-12 23:00:10|42983.2|42963.2|43016.3|42996.3|43016.3|42996.3|42983.2|42963.2|7
1639350020000|2021-12-12 23:00:20|43021.3|43001.3|43061.3|43041.3|43061.3|43041.3|43021.3|43001.3|35
1639350030000|2021-12-12 23:00:30|43073|43053|43073.8|43053.8|43073.8|43053.8|43071.3|43051.3|8
1639350040000|2021-12-12 23:00:40|43071.6|43051.6|43105.5|43085.5|43105.5|43085.5|43071.6|43051.6|24
1639350050000|2021-12-12 23:00:50|43118.8|43098.8|43116.3|43096.3|43121.3|43101.3|43116.3|43096.3|7
1639350060000|2021-12-12 23:01:00|43114.1|43094.1|43123.8|43103.8|43123.8|43103.8|43106.3|43086.3|22
1639350070000|2021-12-12 23:01:10|43134.3|43114.3|43166.3|43146.3|43166.3|43146.3|43134.3|43114.3|41
1639350080000|2021-12-12 23:01:20|43163.8|43143.8|43185.9|43165.9|43188.4|43168.4|43163.8|43143.8|4
1639350090000|2021-12-12 23:01:30|43189.9|43169.9|43220.3|43200.3|43220.3|43200.3|43189.9|43169.9|12
1639350100000|2021-12-12 23:01:40|43226.6|43206.6|43226.6|43206.6|43226.6|43206.6|43226.6|43206.6|0
1639350110000|2021-12-12 23:01:50|43228.8|43208.8|43249.1|43229.1|43249.1|43229.1|43223.8|43203.8|27
1639350120000|2021-12-12 23:02:00|43246.6|43226.6|43277|43257|43279.1|43259.1|43246.3|43226.3|40
1639350130000|2021-12-12 23:02:10|43276.6|43256.6|43259.5|43239.5|43276.6|43256.6|43259.5|43239.5|38
1639350140000|2021-12-12 23:02:20|43262|43242|43256.6|43236.6|43274.1|43254.1|43256.3|43236.3|21
1639350150000|2021-12-12 23:02:30|43254.1|43234.1|43231.6|43211.6|43254.1|43234.1|43231.3|43211.3|2
1639350160000|2021-12-12 23:02:40|43231.3|43211.3|43214.9|43194.9|43231.3|43211.3|43214.9|43194.9|4
1639350170000|2021-12-12 23:02:50|43214.5|43194.5|43202.4|43182.4|43214.5|43194.5|43202.4|43182.4|6
1639350180000|2021-12-12 23:03:00|43201.6|43181.6|43211.9|43191.9|43211.9|43191.9|43201.6|43181.6|4
1639350190000|2021-12-12 23:03:10|43233.4|43213.4|43236.3|43216.3|43238|43218|43233.4|43213.4|2
1639350200000|2021-12-12 23:03:20|43231.3|43211.3|43231.3|43211.3|43231.3|43211.3|43231.3|43211.3|4
1639350210000|2021-12-12 23:03:30|43233.4|43213.4|43231.3|43211.3|43238.4|43218.4|43229.1|43209.1|10
1639350220000|2021-12-12 23:03:40|43230.9|43210.9|43228.8|43208.8|43231.3|43211.3|43228.8|43208.8|3
1639350230000|2021-12-12 23:03:50|43226.3|43206.3|43226.3|43206.3|43226.3|43206.3|43226.3|43206.3|1
1639350240000|2021-12-12 23:04:00|43229.1|43209.1|43223.8|43203.8|43229.1|43209.1|43223.8|43203.8|2
1639350260000|2021-12-12 23:04:20|43223.4|43203.4|43218.4|43198.4|43223.4|43203.4|43218.4|43198.4|5
1639350270000|2021-12-12 23:04:30|43213.8|43193.8|43215.9|43195.9|43218.4|43198.4|43213.8|43193.8|4
1639350280000|2021-12-12 23:04:40|43211.6|43191.6|43206.3|43186.3|43211.6|43191.6|43206.3|43186.3|5
1639350290000|2021-12-12 23:04:50|||||||||1
1639350300000|2021-12-12 23:05:00|43201.6|43181.6|43198.8|43178.8|43201.6|43181.6|43198.8|43178.8|3
1639350310000|2021-12-12 23:05:10|43198.4|43178.4|43183.8|43163.8|43198.8|43178.8|43183.8|43163.8|8
1639350320000|2021-12-12 23:05:20|43185.9|43165.9|43186.3|43166.3|43186.3|43166.3|43185.9|43165.9|10
1639350330000|2021-12-12 23:05:30|43188.4|43168.4|43188.4|43168.4|43188.4|43168.4|43188.4|43168.4|5
1639350340000|2021-12-12 23:05:40|43186.3|43166.3|43191.3|43171.3|43191.3|43171.3|43186.3|43166.3|2
1639350360000|2021-12-12 23:06:00|43194.1|43174.1|43194.1|43174.1|43194.1|43174.1|43194.1|43174.1|9
1639350370000|2021-12-12 23:06:10|43200.5|43180.5|43208.4|43188.4|43208.4|43188.4|43200.5|43180.5|1
1639350390000|2021-12-12 23:06:30|43210.5|43190.5|43210.5|43190.5|43210.5|43190.5|43210.5|43190.5|2
1639350400000|2021-12-12 23:06:40|43208.4|43188.4|43208.8|43188.8|43208.8|43188.8|43208.4|43188.4|5
1639350410000|2021-12-12 23:06:50|43206.6|43186.6|43203.8|43183.8|43206.6|43186.6|43203.8|43183.8|0
1639350420000|2021-12-12 23:07:00|43199.5|43179.5|43199.5|43179.5|43199.5|43179.5|43199.5|43179.5|3
1639350430000|2021-12-12 23:07:10|43197.4|43177.4|43194.1|43174.1|43197.4|43177.4|43194.1|43174.1|1
1639350440000|2021-12-12 23:07:20|||||||||1
1639350450000|2021-12-12 23:07:30|43191.3|43171.3|43186.3|43166.3|43191.3|43171.3|43186.3|43166.3|2
1639350460000|2021-12-12 23:07:40|43188.8|43168.8|43186.3|43166.3|43188.8|43168.8|43186.3|43166.3|1
1639350480000|2021-12-12 23:08:00|||||||||2
1639350490000|2021-12-12 23:08:10|43188.8|43168.8|43193.8|43173.8|43193.8|43173.8|43188.8|43168.8|7
1639350500000|2021-12-12 23:08:20|43196.3|43176.3|43198.8|43178.8|43198.8|43178.8|43196.3|43176.3|0
1639350510000|2021-12-12 23:08:30|43200.9|43180.9|43194.1|43174.1|43200.9|43180.9|43194.1|43174.1|4
1639350520000|2021-12-12 23:08:40|43193.8|43173.8|43193.8|43173.8|43193.8|43173.8|43193.8|43173.8|0
1639350540000|2021-12-12 23:09:00|43186.3|43166.3|43156.3|43136.3|43186.3|43166.3|43156.3|43136.3|7
1639350550000|2021-12-12 23:09:10|43154.1|43134.1|43156.3|43136.3|43156.3|43136.3|43154.1|43134.1|1
1639350570000|2021-12-12 23:09:30|43156.6|43136.6|43156.6|43136.6|43156.6|43136.6|43156.6|43136.6|0
1639350580000|2021-12-12 23:09:40|43158.8|43138.8|43158.8|43138.8|43158.8|43138.8|43158.8|43138.8|2
1639350590000|2021-12-12 23:09:50|43159.1|43139.1|43165.9|43145.9|43165.9|43145.9|43159.1|43139.1|1
1639350600000|2021-12-12 23:10:00|43161.6|43141.6|43163.7|43143.7|43163.7|43143.7|43161.6|43141.6|1
1639350610000|2021-12-12 23:10:10|43161.6|43141.6|43161.6|43141.6|43161.6|43141.6|43161.6|43141.6|3
1639350620000|2021-12-12 23:10:20|43163.7|43143.7|43163.7|43143.7|43163.7|43143.7|43163.7|43143.7|0
1639350640000|2021-12-12 23:10:40|||||||||2
1639350660000|2021-12-12 23:11:00|43166.2|43146.2|43170.9|43150.9|43170.9|43150.9|43166.2|43146.2|3
1639350670000|2021-12-12 23:11:10|43171.2|43151.2|43178.4|43158.4|43178.4|43158.4|43171.2|43151.2|1
1639350690000|2021-12-12 23:11:30|43180.9|43160.9|43186.2|43166.2|43186.2|43166.2|43180.9|43160.9|4
1639350700000|2021-12-12 23:11:40|||||||||1
1639350710000|2021-12-12 23:11:50|43191.2|43171.2|43201.6|43181.6|43201.6|43181.6|43191.2|43171.2|10
1639350720000|2021-12-12 23:12:00|43199.1|43179.1|43199.1|43179.1|43199.1|43179.1|43199.1|43179.1|0
1639350740000|2021-12-12 23:12:20|43196.6|43176.6|43196.6|43176.6|43196.6|43176.6|43196.6|43176.6|0
1639350750000|2021-12-12 23:12:30|43196.2|43176.2|43196.2|43176.2|43196.2|43176.2|43196.2|43176.2|1
1639350760000|2021-12-12 23:12:40|43195.9|43175.9|43193.7|43173.7|43195.9|43175.9|43193.7|43173.7|4
1639350790000|2021-12-12 23:13:10|43194.5|43174.5|43194.5|43174.5|43194.5|43174.5|43194.5|43174.5|4
1639350800000|2021-12-12 23:13:20|43192.4|43172.4|43191.2|43171.2|43192.4|43172.4|43191.2|43171.2|6
1639350810000|2021-12-12 23:13:30|43188.7|43168.7|43188.7|43168.7|43188.7|43168.7|43188.7|43168.7|0
1639350830000|2021-12-12 23:13:50|43184.1|43164.1|43183.7|43163.7|43184.1|43164.1|43183.7|43163.7|2
1639350840000|2021-12-12 23:14:00|43181.2|43161.2|43173.7|43153.7|43181.2|43161.2|43173.7|43153.7|6
1639350870000|2021-12-12 23:14:30|43171.2|43151.2|43171.2|43151.2|43171.2|43151.2|43171.2|43151.2|2
1639350900000|2021-12-12 23:15:00|43163.7|43143.7|43156.2|43136.2|43163.7|43143.7|43156.2|43136.2|5
1639350910000|2021-12-12 23:15:10|43148.7|43128.7|43148.7|43128.7|43148.7|43128.7|43148.7|43128.7|3
1639350920000|2021-12-12 23:15:20|43151.2|43131.2|43151.2|43131.2|43151.2|43131.2|43151.2|43131.2|5
1639350930000|2021-12-12 23:15:30|43153.7|43133.7|43151.2|43131.2|43156.2|43136.2|43151.2|43131.2|0
1639350940000|2021-12-12 23:15:40|43149.1|43129.1|43148.7|43128.7|43149.1|43129.1|43148.7|43128.7|4
1639350950000|2021-12-12 23:15:50|43149.1|43129.1|43151.2|43131.2|43151.2|43131.2|43149.1|43129.1|5
1639350970000|2021-12-12 23:16:10|||||||||7
1639351010000|2021-12-12 23:16:50|||||||||4
1639351030000|2021-12-12 23:17:10|43136.2|43116.2|43136.6|43116.6|43136.6|43116.6|43136.2|43116.2|7
1639351040000|2021-12-12 23:17:20|43144.1|43124.1|43153.7|43133.7|43153.7|43133.7|43144.1|43124.1|11
1639351060000|2021-12-12 23:17:40|43155.9|43135.9|43153.7|43133.7|43155.9|43135.9|43151.2|43131.2|6
1639351070000|2021-12-12 23:17:50|43146.2|43126.2|43146.2|43126.2|43146.2|43126.2|43146.2|43126.2|5
1639351080000|2021-12-12 23:18:00|43145.9|43125.9|43146.2|43126.2|43146.2|43126.2|43145.9|43125.9|0
1639351090000|2021-12-12 23:18:10|43155.5|43135.5|43155.5|43135.5|43155.5|43135.5|43155.5|43135.5|4
1639351100000|2021-12-12 23:18:20|43160.9|43140.9|43170.9|43150.9|43170.9|43150.9|43160.9|43140.9|0
1639351110000|2021-12-12 23:18:30|43176.2|43156.2|43176.2|43156.2|43176.2|43156.2|43176.2|43156.2|1
1639351140000|2021-12-12 23:19:00|43178.4|43158.4|43178.7|43158.7|43181.2|43161.2|43178.4|43158.4|3
1639351150000|2021-12-12 23:19:10|43173.7|43153.7|43173.7|43153.7|43173.7|43153.7|43173.7|43153.7|0
1639351190000|2021-12-12 23:19:50|43171.2|43151.2|43171.2|43151.2|43171.2|43151.2|43171.2|43151.2|1
1639351210000|2021-12-12 23:20:10|43169.1|43149.1|43168.7|43148.7|43169.1|43149.1|43168.7|43148.7|1
1639351240000|2021-12-12 23:20:40|43166.2|43146.2|43166.2|43146.2|43166.2|43146.2|43166.2|43146.2|0
1639351260000|2021-12-12 23:21:00|43168.7|43148.7|43168.7|43148.7|43168.7|43148.7|43168.7|43148.7|1
1639351270000|2021-12-12 23:21:10|43171.2|43151.2|43171.2|43151.2|43171.2|43151.2|43171.2|43151.2|1
1639351300000|2021-12-12 23:21:40|43173.7|43153.7|43173.7|43153.7|43173.7|43153.7|43173.7|43153.7|2
1639351310000|2021-12-12 23:21:50|||||||||1
1639351340000|2021-12-12 23:22:20|43178|43158|43178|43158|43178|43158|43178|43158|1
1639351370000|2021-12-12 23:22:50|43181.2|43161.2|43177|43157|43181.2|43161.2|43177|43157|11
1639351380000|2021-12-12 23:23:00|43171.6|43151.6|43171.6|43151.6|43171.6|43151.6|43171.6|43151.6|0
1639351400000|2021-12-12 23:23:20|43173.7|43153.7|43168.7|43148.7|43173.7|43153.7|43168.7|43148.7|2
1639351410000|2021-12-12 23:23:30|43170.9|43150.9|43168.7|43148.7|43173.7|43153.7|43168.7|43148.7|0
1639351440000|2021-12-12 23:24:00|43166.6|43146.6|43158.7|43138.7|43166.6|43146.6|43158.7|43138.7|8
1639351470000|2021-12-12 23:24:30|43161.2|43141.2|43163.7|43143.7|43163.7|43143.7|43161.2|43141.2|0
1639351480000|2021-12-12 23:24:40|43166.2|43146.2|43166.6|43146.6|43166.6|43146.6|43166.2|43146.2|2
1639351540000|2021-12-12 23:25:40|43164.5|43144.5|43164.1|43144.1|43164.5|43144.5|43164.1|43144.1|0
1639351560000|2021-12-12 23:26:00|43166.2|43146.2|43166.2|43146.2|43166.2|43146.2|43166.2|43146.2|3
1639351570000|2021-12-12 23:26:10|||||||||2
1639351600000|2021-12-12 23:26:40|43164.1|43144.1|43163.7|43143.7|43164.1|43144.1|43163.7|43143.7|0
1639351630000|2021-12-12 23:27:10|||||||||2
1639351650000|2021-12-12 23:27:30|43166.2|43146.2|43166.2|43146.2|43166.2|43146.2|43166.2|43146.2|1
1639351700000|2021-12-12 23:28:20|43169.1|43149.1|43169.1|43149.1|43169.1|43149.1|43169.1|43149.1|0
1639351720000|2021-12-12 23:28:40|43171.2|43151.2|43171.2|43151.2|43171.6|43151.6|43171.2|43151.2|2
1639351730000|2021-12-12 23:28:50|43171.6|43151.6|43171.2|43151.2|43171.6|43151.6|43171.2|43151.2|0
1639351740000|2021-12-12 23:29:00|43169.1|43149.1|43168.7|43148.7|43169.1|43149.1|43168.7|43148.7|0
1639351750000|2021-12-12 23:29:10|43173.7|43153.7|43173.7|43153.7|43173.7|43153.7|43173.7|43153.7|2
1639351760000|2021-12-12 23:29:20|||||||||1
1639351780000|2021-12-12 23:29:40|43175.9|43155.9|43176.2|43156.2|43176.2|43156.2|43175.9|43155.9|0
1639351800000|2021-12-12 23:30:00|43173.7|43153.7|43176.2|43156.2|43176.2|43156.2|43173.7|43153.7|2
1639351830000|2021-12-12 23:30:30|||||||||1
1639351860000|2021-12-12 23:31:00|43181.2|43161.2|43181.2|43161.2|43181.2|43161.2|43181.2|43161.2|2
1639351870000|2021-12-12 23:31:10|43183.3|43163.3|43183.7|43163.7|43183.7|43163.7|43183.3|43163.3|2
1639351930000|2021-12-12 23:32:10|43181.2|43161.2|43183.7|43163.7|43183.7|43163.7|43181.2|43161.2|1
1639351940000|2021-12-12 23:32:20|43181.6|43161.6|43181.2|43161.2|43181.6|43161.6|43181.2|43161.2|1
1639351970000|2021-12-12 23:32:50|||||||||2
1639351980000|2021-12-12 23:33:00|43178.7|43158.7|43178.7|43158.7|43178.7|43158.7|43178.7|43158.7|1
1639351990000|2021-12-12 23:33:10|43176.2|43156.2|43176.2|43156.2|43176.2|43156.2|43176.2|43156.2|1
1639352000000|2021-12-12 23:33:20|43174.1|43154.1|43171.2|43151.2|43174.1|43154.1|43171.2|43151.2|0
1639352030000|2021-12-12 23:33:50|43168.7|43148.7|43168.7|43148.7|43168.7|43148.7|43168.7|43148.7|0
1639352040000|2021-12-12 23:34:00|43166.2|43146.2|43166.2|43146.2|43166.2|43146.2|43166.2|43146.2|1
1639352060000|2021-12-12 23:34:20|43166.6|43146.6|43166.6|43146.6|43166.6|43146.6|43166.6|43146.6|2
1639352090000|2021-12-12 23:34:50|43171.2|43151.2|43171.6|43151.6|43171.6|43151.6|43171.2|43151.2|1
1639352100000|2021-12-12 23:35:00|43169.5|43149.5|43168.7|43148.7|43169.5|43149.5|43168.7|43148.7|0
1639352130000|2021-12-12 23:35:30|43166.2|43146.2|43163.7|43143.7|43166.2|43146.2|43163.7|43143.7|1
1639352160000|2021-12-12 23:36:00|43170.8|43150.8|43170.8|43150.8|43170.8|43150.8|43170.8|43150.8|1
1639352170000|2021-12-12 23:36:10|43171.2|43151.2|43171.2|43151.2|43171.2|43151.2|43171.2|43151.2|1
1639352200000|2021-12-12 23:36:40|43173.7|43153.7|43173.7|43153.7|43173.7|43153.7|43170.8|43150.8|0
1639352220000|2021-12-12 23:37:00|43171.2|43151.2|43171.2|43151.2|43171.2|43151.2|43171.2|43151.2|2
1639352230000|2021-12-12 23:37:10|43168.7|43148.7|43168.7|43148.7|43168.7|43148.7|43168.7|43148.7|0
1639352240000|2021-12-12 23:37:20|43166.2|43146.2|43166.2|43146.2|43166.2|43146.2|43166.2|43146.2|1
1639352250000|2021-12-12 23:37:30|43163.7|43143.7|43163.7|43143.7|43163.7|43143.7|43163.7|43143.7|0
1639352260000|2021-12-12 23:37:40|||||||||2
1639352270000|2021-12-12 23:37:50|||||||||1
1639352280000|2021-12-12 23:38:00|43161.6|43141.6|43161.2|43141.2|43161.6|43141.6|43161.2|43141.2|0
1639352290000|2021-12-12 23:38:10|43163.7|43143.7|43163.7|43143.7|43163.7|43143.7|43163.7|43143.7|1
1639352310000|2021-12-12 23:38:30|43158.7|43138.7|43158.7|43138.7|43158.7|43138.7|43158.7|43138.7|1
1639352330000|2021-12-12 23:38:50|43160.8|43140.8|43158.7|43138.7|43163.7|43143.7|43158.7|43138.7|1
1639352340000|2021-12-12 23:39:00|43153.7|43133.7|43153.7|43133.7|43153.7|43133.7|43153.7|43133.7|5
1639352350000|2021-12-12 23:39:10|43154.1|43134.1|43154.1|43134.1|43154.1|43134.1|43154.1|43134.1|0
1639352360000|2021-12-12 23:39:20|43153.7|43133.7|43153.7|43133.7|43153.7|43133.7|43153.7|43133.7|2
1639352370000|2021-12-12 23:39:30|43151.6|43131.6|43154.1|43134.1|43154.1|43134.1|43151.6|43131.6|2
1639352460000|2021-12-12 23:41:00|43153.7|43133.7|43153.7|43133.7|43153.7|43133.7|43153.7|43133.7|0
1639352470000|2021-12-12 23:41:10|43158.7|43138.7|43158.7|43138.7|43158.7|43138.7|43158.7|43138.7|1
1639352540000|2021-12-12 23:42:20|43160.8|43140.8|43161.2|43141.2|43161.2|43141.2|43160.8|43140.8|1
1639352550000|2021-12-12 23:42:30|43158.7|43138.7|43158.7|43138.7|43158.7|43138.7|43158.7|43138.7|0
1639352600000|2021-12-12 23:43:20|43161.2|43141.2|43161.2|43141.2|43161.2|43141.2|43161.2|43141.2|0
1639352620000|2021-12-12 23:43:40|43163.3|43143.3|43163.7|43143.7|43163.7|43143.7|43163.3|43143.3|1
1639352630000|2021-12-12 23:43:50|43164.1|43144.1|43168.7|43148.7|43168.7|43148.7|43164.1|43144.1|2
1639352650000|2021-12-12 23:44:10|||||||||1
1639352660000|2021-12-12 23:44:20|43166.6|43146.6|43166.2|43146.2|43166.6|43146.6|43166.2|43146.2|0
1639352670000|2021-12-12 23:44:30|||||||||1
1639352680000|2021-12-12 23:44:40|43168.3|43148.3|43168.7|43148.7|43168.7|43148.7|43168.3|43148.3|0
1639352690000|2021-12-12 23:44:50|43169.1|43149.1|43169.1|43149.1|43169.1|43149.1|43169.1|43149.1|0
1639352700000|2021-12-12 23:45:00|43171.6|43151.6|43173.7|43153.7|43173.7|43153.7|43171.6|43151.6|3
1639352720000|2021-12-12 23:45:20|43175.8|43155.8|43178.7|43158.7|43178.7|43158.7|43175.8|43155.8|1
1639352730000|2021-12-12 23:45:30|43176.6|43156.6|43173.7|43153.7|43176.6|43156.6|43173.7|43153.7|1
1639352740000|2021-12-12 23:45:40|||||||||1
1639352760000|2021-12-12 23:46:00|43174.1|43154.1|43176.2|43156.2|43176.2|43156.2|43173.7|43153.7|1
1639352770000|2021-12-12 23:46:10|43174.1|43154.1|43176.2|43156.2|43176.2|43156.2|43173.7|43153.7|0
1639352780000|2021-12-12 23:46:20|43174.1|43154.1|43173.7|43153.7|43176.2|43156.2|43173.7|43153.7|0
1639352800000|2021-12-12 23:46:40|43175.8|43155.8|43176.2|43156.2|43176.2|43156.2|43175.8|43155.8|1
1639352810000|2021-12-12 23:46:50|||||||||2
1639352820000|2021-12-12 23:47:00|43173.7|43153.7|43168.7|43148.7|43173.7|43153.7|43168.7|43148.7|3
1639352850000|2021-12-12 23:47:30|||||||||6
1639352930000|2021-12-12 23:48:50|43166.2|43146.2|43166.2|43146.2|43166.2|43146.2|43166.2|43146.2|2
1639352940000|2021-12-12 23:49:00|43161.6|43141.6|43161.2|43141.2|43161.6|43141.6|43161.2|43141.2|1
1639352960000|2021-12-12 23:49:20|43159.1|43139.1|43158.7|43138.7|43159.1|43139.1|43158.7|43138.7|0
1639352970000|2021-12-12 23:49:30|43156.2|43136.2|43153.7|43133.7|43156.2|43136.2|43153.7|43133.7|1
1639352980000|2021-12-12 23:49:40|43151.2|43131.2|43151.2|43131.2|43151.2|43131.2|43151.2|43131.2|1
1639353000000|2021-12-12 23:50:00|43151.6|43131.6|43151.2|43131.2|43151.6|43131.6|43151.2|43131.2|0
1639353030000|2021-12-12 23:50:30|43153.3|43133.3|43153.7|43133.7|43153.7|43133.7|43153.3|43133.3|0
1639353040000|2021-12-12 23:50:40|43154.1|43134.1|43154.1|43134.1|43154.1|43134.1|43153.7|43133.7|0
1639353070000|2021-12-12 23:51:10|43156.2|43136.2|43156.2|43136.2|43156.2|43136.2|43156.2|43136.2|1
1639353080000|2021-12-12 23:51:20|||||||||1
1639353130000|2021-12-12 23:52:10|||||||||1
1639353160000|2021-12-12 23:52:40|43158.3|43138.3|43161.2|43141.2|43161.2|43141.2|43158.3|43138.3|2
1639353200000|2021-12-12 23:53:20|43163.3|43143.3|43166.6|43146.6|43166.6|43146.6|43163.3|43143.3|1
1639353270000|2021-12-12 23:54:30|||||||||2
1639353280000|2021-12-12 23:54:40|43164.5|43144.5|43160.8|43140.8|43164.5|43144.5|43160.8|43140.8|1
1639353290000|2021-12-12 23:54:50|43156.6|43136.6|43156.2|43136.2|43156.6|43136.6|43155.8|43135.8|1
1639353300000|2021-12-12 23:55:00|43158.7|43138.7|43161.2|43141.2|43161.2|43141.2|43158.7|43138.7|0
1639353320000|2021-12-12 23:55:20|43159.1|43139.1|43158.7|43138.7|43159.1|43139.1|43158.7|43138.7|0
1639353350000|2021-12-12 23:55:50|43163.7|43143.7|43163.7|43143.7|43163.7|43143.7|43163.7|43143.7|1
1639353360000|2021-12-12 23:56:00|43165.8|43145.8|43163.7|43143.7|43166.2|43146.2|43163.7|43143.7|1
1639353370000|2021-12-12 23:56:10|43165.8|43145.8|43161.2|43141.2|43165.8|43145.8|43161.2|43141.2|1
1639353400000|2021-12-12 23:56:40|43166.2|43146.2|43160.8|43140.8|43166.2|43146.2|43160.8|43140.8|4
1639353410000|2021-12-12 23:56:50|43163.3|43143.3|43163.7|43143.7|43163.7|43143.7|43163.3|43143.3|0
1639353480000|2021-12-12 23:58:00|||||||||1
1639353490000|2021-12-12 23:58:10|43161.2|43141.2|43161.2|43141.2|43161.2|43141.2|43161.2|43141.2|3
1639353500000|2021-12-12 23:58:20|43159.1|43139.1|43159.1|43139.1|43159.1|43139.1|43159.1|43139.1|1
1639353560000|2021-12-12 23:59:20|43158.7|43138.7|43158.7|43138.7|43158.7|43138.7|43158.7|43138.7|0
1639353600000|2021-12-13 00:00:00|43155.8|43135.8|43155.8|43135.8|43155.8|43135.8|43155.8|43135.8|4
1639353630000|2021-12-13 00:00:30|43156.2|43136.2|43158.7|43138.7|43158.7|43138.7|43156.2|43136.2|1
1639353640000|2021-12-13 00:00:40|43156.6|43136.6|43161.2|43141.2|43161.2|43141.2|43156.6|43136.6|3
1639353660000|2021-12-13 00:01:00|43163.3|43143.3|43171.2|43151.2|43171.2|43151.2|43163.3|43143.3|3
1639353670000|2021-12-13 00:01:10|43173.3|43153.3|43176.2|43156.2|43176.2|43156.2|43173.3|43153.3|3
1639353680000|2021-12-13 00:01:20|43171.2|43151.2|43173.7|43153.7|43173.7|43153.7|43171.2|43151.2|2
1639353690000|2021-12-13 00:01:30|43171.2|43151.2|43166.2|43146.2|43171.2|43151.2|43166.2|43146.2|1
1639353730000|2021-12-13 00:02:10|43163.3|43143.3|43161.2|43141.2|43163.3|43143.3|43161.2|43141.2|0
1639353750000|2021-12-13 00:02:30|43159.1|43139.1|43158.7|43138.7|43159.1|43139.1|43158.7|43138.7|0
1639353760000|2021-12-13 00:02:40|43161.2|43141.2|43161.2|43141.2|43161.6|43141.6|43161.2|43141.2|0
1639353770000|2021-12-13 00:02:50|43163.3|43143.3|43163.7|43143.7|43163.7|43143.7|43163.3|43143.3|0
1639353780000|2021-12-13 00:03:00|43166.2|43146.2|43168.7|43148.7|43168.7|43148.7|43163.7|43143.7|0
1639353790000|2021-12-13 00:03:10|43166.6|43146.6|43166.2|43146.2|43166.6|43146.6|43166.2|43146.2|0
1639353800000|2021-12-13 00:03:20|43168.7|43148.7|43166.2|43146.2|43168.7|43148.7|43166.2|43146.2|1
1639353810000|2021-12-13 00:03:30|43168.7|43148.7|43168.7|43148.7|43168.7|43148.7|43168.7|43148.7|2
1639353820000|2021-12-13 00:03:40|43173.7|43153.7|43174.1|43154.1|43174.1|43154.1|43173.7|43153.7|3
1639353830000|2021-12-13 00:03:50|43173.7|43153.7|43173.7|43153.7|43176.2|43156.2|43171.6|43151.6|4
1639353850000|2021-12-13 00:04:10|43176.2|43156.2|43176.2|43156.2|43176.2|43156.2|43176.2|43156.2|2
1639353870000|2021-12-13 00:04:30|43178.7|43158.7|43173.7|43153.7|43178.7|43158.7|43173.7|43153.7|2
1639353900000|2021-12-13 00:05:00|43174.1|43154.1|43171.2|43151.2|43174.1|43154.1|43171.2|43151.2|1
1639353910000|2021-12-13 00:05:10|43169.1|43149.1|43168.7|43148.7|43169.1|43149.1|43168.7|43148.7|0
1639353940000|2021-12-13 00:05:40|43166.6|43146.6|43163.7|43143.7|43166.6|43146.6|43163.7|43143.7|1
1639353950000|2021-12-13 00:05:50|43161.2|43141.2|43158.7|43138.7|43163.7|43143.7|43158.7|43138.7|4
1639353970000|2021-12-13 00:06:10|||||||||1
1639353990000|2021-12-13 00:06:30|||||||||10
1639354030000|2021-12-13 00:07:10|43160.8|43140.8|43163.7|43143.7|43163.7|43143.7|43160.8|43140.8|1
1639354040000|2021-12-13 00:07:20|43161.6|43141.6|43161.2|43141.2|43161.6|43141.6|43161.2|43141.2|0
1639354050000|2021-12-13 00:07:30|43159.1|43139.1|43158.7|43138.7|43159.1|43139.1|43158.7|43138.7|0
1639354060000|2021-12-13 00:07:40|||||||||1
1639354080000|2021-12-13 00:08:00|43158.3|43138.3|43158.3|43138.3|43158.3|43138.3|43158.3|43138.3|0
1639354090000|2021-12-13 00:08:10|43158.7|43138.7|43151.2|43131.2|43158.7|43138.7|43151.2|43131.2|2
1639354110000|2021-12-13 00:08:30|43149.1|43129.1|43150.8|43130.8|43150.8|43130.8|43149.1|43129.1|1
1639354120000|2021-12-13 00:08:40|43151.2|43131.2|43151.2|43131.2|43151.2|43131.2|43151.2|43131.2|1
1639354130000|2021-12-13 00:08:50|43153.7|43133.7|43153.7|43133.7|43153.7|43133.7|43153.7|43133.7|9
1639354140000|2021-12-13 00:09:00|43155.8|43135.8|43155.8|43135.8|43155.8|43135.8|43155.8|43135.8|2
1639354150000|2021-12-13 00:09:10|43158.7|43138.7|43158.7|43138.7|43158.7|43138.7|43158.7|43138.7|1
1639354160000|2021-12-13 00:09:20|43159.1|43139.1|43161.2|43141.2|43163.3|43143.3|43159.1|43139.1|3
1639354280000|2021-12-13 00:11:20|||||||||2
1639354380000|2021-12-13 00:13:00|43163.3|43143.3|43163.7|43143.7|43163.7|43143.7|43161.2|43141.2|0
1639354450000|2021-12-13 00:14:10|43166.2|43146.2|43166.2|43146.2|43166.2|43146.2|43166.2|43146.2|0
1639354460000|2021-12-13 00:14:20|43164.1|43144.1|43163.7|43143.7|43164.1|43144.1|43163.7|43143.7|0
1639354470000|2021-12-13 00:14:30|43161.2|43141.2|43161.2|43141.2|43161.2|43141.2|43161.2|43141.2|0
1639354490000|2021-12-13 00:14:50|43163.7|43143.7|43163.7|43143.7|43163.7|43143.7|43163.7|43143.7|3
1639354500000|2021-12-13 00:15:00|43161.2|43141.2|43166.2|43146.2|43166.2|43146.2|43161.2|43141.2|0
1639354510000|2021-12-13 00:15:10|43171.2|43151.2|43173.7|43153.7|43173.7|43153.7|43171.2|43151.2|3
1639354540000|2021-12-13 00:15:40|43174.1|43154.1|43176.2|43156.2|43176.2|43156.2|43174.1|43154.1|3
1639354570000|2021-12-13 00:16:10|||||||||3
1639354610000|2021-12-13 00:16:50|43174.1|43154.1|43174.1|43154.1|43174.1|43154.1|43174.1|43154.1|0
1639354620000|2021-12-13 00:17:00|||||||||1
1639354630000|2021-12-13 00:17:10|43169.5|43149.5|43169.1|43149.1|43169.5|43149.5|43169.1|43149.1|0
1639354650000|2021-12-13 00:17:30|43168.7|43148.7|43166.6|43146.6|43168.7|43148.7|43166.6|43146.6|1
1639354660000|2021-12-13 00:17:40|43164.5|43144.5|43164.1|43144.1|43164.5|43144.5|43164.1|43144.1|0
1639354670000|2021-12-13 00:17:50|43163.7|43143.7|43161.2|43141.2|43163.7|43143.7|43161.2|43141.2|1
1639354750000|2021-12-13 00:19:10|43159.1|43139.1|43159.1|43139.1|43159.1|43139.1|43159.1|43139.1|0
1639354770000|2021-12-13 00:19:30|43158.7|43138.7|43158.7|43138.7|43158.7|43138.7|43158.7|43138.7|0
1639354790000|2021-12-13 00:19:50|43156.2|43136.2|43156.2|43136.2|43156.2|43136.2|43156.2|43136.2|1
1639354800000|2021-12-13 00:20:00|||||||||1
1639354810000|2021-12-13 00:20:10|43158.3|43138.3|43160.8|43140.8|43160.8|43140.8|43158.3|43138.3|0
1639354820000|2021-12-13 00:20:20|43158.7|43138.7|43158.7|43138.7|43158.7|43138.7|43158.7|43138.7|0
1639354830000|2021-12-13 00:20:30|43160.8|43140.8|43163.7|43143.7|43163.7|43143.7|43160.8|43140.8|0
1639354920000|2021-12-13 00:22:00|||||||||2
1639354940000|2021-12-13 00:22:20|43165.8|43145.8|43165.8|43145.8|43165.8|43145.8|43165.8|43145.8|0
1639354950000|2021-12-13 00:22:30|43166.2|43146.2|43166.2|43146.2|43166.2|43146.2|43166.2|43146.2|1
1639354960000|2021-12-13 00:22:40|43168.7|43148.7|43168.7|43148.7|43168.7|43148.7|43166.6|43146.6|2
1639355000000|2021-12-13 00:23:20|43169.1|43149.1|43169.1|43149.1|43169.1|43149.1|43169.1|43149.1|0
1639355040000|2021-12-13 00:24:00|43166.2|43146.2|43166.2|43146.2|43166.2|43146.2|43166.2|43146.2|3
1639355060000|2021-12-13 00:24:20|43164.1|43144.1|43161.2|43141.2|43164.1|43144.1|43161.2|43141.2|1
1639355080000|2021-12-13 00:24:40|43159.1|43139.1|43159.1|43139.1|43159.1|43139.1|43159.1|43139.1|2
1639355090000|2021-12-13 00:24:50|43161.2|43141.2|43158.7|43138.7|43161.2|43141.2|43158.7|43138.7|4
1639355100000|2021-12-13 00:25:00|43161.2|43141.2|43161.2|43141.2|43161.2|43141.2|43161.2|43141.2|1
1639355120000|2021-12-13 00:25:20|43163.3|43143.3|43163.7|43143.7|43163.7|43143.7|43163.3|43143.3|0
1639355150000|2021-12-13 00:25:50|43161.2|43141.2|43161.2|43141.2|43161.2|43141.2|43161.2|43141.2|2
1639355180000|2021-12-13 00:26:20|43159.1|43139.1|43159.1|43139.1|43159.1|43139.1|43159.1|43139.1|0
1639355190000|2021-12-13 00:26:30|43158.7|43138.7|43158.7|43138.7|43158.7|43138.7|43158.7|43138.7|0
1639355210000|2021-12-13 00:26:50|||||||||6
1639355220000|2021-12-13 00:27:00|43162.9|43142.9|43163.7|43143.7|43163.7|43143.7|43162.9|43142.9|0
1639355230000|2021-12-13 00:27:10|||||||||3
1639355290000|2021-12-13 00:28:10|||||||||2
1639355300000|2021-12-13 00:28:20|43165.8|43145.8|43166.2|43146.2|43166.2|43146.2|43165.8|43145.8|0
1639355310000|2021-12-13 00:28:30|||||||||3
1639355320000|2021-12-13 00:28:40|||||||||1
1639355330000|2021-12-13 00:28:50|43164.1|43144.1|43163.7|43143.7|43164.1|43144.1|43163.7|43143.7|0
1639355400000|2021-12-13 00:30:00|43166.2|43146.2|43166.2|43146.2|43166.2|43146.2|43166.2|43146.2|0
1639355410000|2021-12-13 00:30:10|43168.7|43148.7|43171.2|43151.2|43171.2|43151.2|43168.7|43148.7|2
1639355430000|2021-12-13 00:30:30|||||||||1
1639355440000|2021-12-13 00:30:40|43168.7|43148.7|43168.7|43148.7|43168.7|43148.7|43168.7|43148.7|2
1639355450000|2021-12-13 00:30:50|43166.6|43146.6|43166.2|43146.2|43166.6|43146.6|43166.2|43146.2|0
1639355460000|2021-12-13 00:31:00|||||||||1
1639355490000|2021-12-13 00:31:30|||||||||5
1639355620000|2021-12-13 00:33:40|43168.3|43148.3|43168.3|43148.3|43168.3|43148.3|43168.3|43148.3|3
1639355630000|2021-12-13 00:33:50|43168.7|43148.7|43166.6|43146.6|43168.7|43148.7|43166.6|43146.6|0
1639355640000|2021-12-13 00:34:00|43166.2|43146.2|43163.7|43143.7|43168.7|43148.7|43163.7|43143.7|3
1639355690000|2021-12-13 00:34:50|||||||||2
1639355730000|2021-12-13 00:35:30|||||||||1
1639355740000|2021-12-13 00:35:40|43161.2|43141.2|43161.2|43141.2|43161.2|43141.2|43161.2|43141.2|8
1639355750000|2021-12-13 00:35:50|43158.7|43138.7|43156.2|43136.2|43158.7|43138.7|43156.2|43136.2|4
1639355780000|2021-12-13 00:36:20|43155.8|43135.8|43155.8|43135.8|43155.8|43135.8|43155.8|43135.8|1
1639355820000|2021-12-13 00:37:00|||||||||1
1639355860000|2021-12-13 00:37:40|43153.3|43133.3|43153.3|43133.3|43153.3|43133.3|43153.3|43133.3|0
1639355870000|2021-12-13 00:37:50|43151.2|43131.2|43151.2|43131.2|43151.2|43131.2|43151.2|43131.2|1
1639355880000|2021-12-13 00:38:00|||||||||2
1639355890000|2021-12-13 00:38:10|43143.7|43123.7|43146.2|43126.2|43146.2|43126.2|43143.7|43123.7|9
1639355910000|2021-12-13 00:38:30|43148.7|43128.7|43148.7|43128.7|43153.3|43133.3|43148.7|43128.7|2
1639355920000|2021-12-13 00:38:40|43151.2|43131.2|43151.2|43131.2|43151.2|43131.2|43148.7|43128.7|3
1639355930000|2021-12-13 00:38:50|43147|43127|43146.6|43126.6|43147|43127|43146.6|43126.6|3
1639355940000|2021-12-13 00:39:00|43144.1|43124.1|43138.7|43118.7|43144.1|43124.1|43138.7|43118.7|2
1639355950000|2021-12-13 00:39:10|43136.2|43116.2|43131.6|43111.6|43136.2|43116.2|43131.6|43111.6|2
1639355960000|2021-12-13 00:39:20|43129.1|43109.1|43129.1|43109.1|43129.1|43109.1|43129.1|43109.1|2
1639355980000|2021-12-13 00:39:40|||||||||1
1639355990000|2021-12-13 00:39:50|43126.2|43106.2|43128.3|43108.3|43128.3|43108.3|43126.2|43106.2|2
1639356000000|2021-12-13 00:40:00|43128.7|43108.7|43128.7|43108.7|43128.7|43108.7|43128.7|43108.7|2
1639356030000|2021-12-13 00:40:30|43126.6|43106.6|43123.7|43103.7|43126.6|43106.6|43123.7|43103.7|2
1639356040000|2021-12-13 00:40:40|||||||||6
1639356050000|2021-12-13 00:40:50|||||||||4
1639356060000|2021-12-13 00:41:00|||||||||5
1639356070000|2021-12-13 00:41:10|43125.8|43105.8|43126.2|43106.2|43126.2|43106.2|43125.8|43105.8|3
1639356080000|2021-12-13 00:41:20|||||||||3
1639356100000|2021-12-13 00:41:40|||||||||4
1639356110000|2021-12-13 00:41:50|43126.6|43106.6|43130.8|43110.8|43130.8|43110.8|43126.6|43106.6|1
1639356120000|2021-12-13 00:42:00|43131.2|43111.2|43131.2|43111.2|43131.2|43111.2|43131.2|43111.2|0
1639356130000|2021-12-13 00:42:10|43133.3|43113.3|43133.7|43113.7|43133.7|43113.7|43131.2|43111.2|0
1639356140000|2021-12-13 00:42:20|43143.7|43123.7|43143.7|43123.7|43143.7|43123.7|43143.7|43123.7|12
1639356160000|2021-12-13 00:42:40|||||||||3
1639356230000|2021-12-13 00:43:50|43141.2|43121.2|43138.7|43118.7|43141.2|43121.2|43138.7|43118.7|2
1639356240000|2021-12-13 00:44:00|43133.7|43113.7|43128.7|43108.7|43133.7|43113.7|43128.7|43108.7|4
1639356250000|2021-12-13 00:44:10|43126.6|43106.6|43128.7|43108.7|43128.7|43108.7|43126.6|43106.6|1
1639356260000|2021-12-13 00:44:20|43126.6|43106.6|43128.7|43108.7|43128.7|43108.7|43126.6|43106.6|1
1639356280000|2021-12-13 00:44:40|43130.8|43110.8|43131.2|43111.2|43131.2|43111.2|43130.8|43110.8|0
1639356290000|2021-12-13 00:44:50|43130.8|43110.8|43133.7|43113.7|43133.7|43113.7|43130.8|43110.8|0
1639356300000|2021-12-13 00:45:00|43135.8|43115.8|43136.2|43116.2|43136.2|43116.2|43135.8|43115.8|2
1639356320000|2021-12-13 00:45:20|43141.6|43121.6|43153.7|43133.7|43153.7|43133.7|43141.6|43121.6|3
1639356330000|2021-12-13 00:45:30|43153.3|43133.3|43151.2|43131.2|43153.3|43133.3|43151.2|43131.2|4
1639356340000|2021-12-13 00:45:40|43153.3|43133.3|43154.1|43134.1|43154.1|43134.1|43153.3|43133.3|7
1639356350000|2021-12-13 00:45:50|43151.6|43131.6|43154.1|43134.1|43154.1|43134.1|43151.6|43131.6|1
1639356360000|2021-12-13 00:46:00|43153.7|43133.7|43154.1|43134.1|43154.1|43134.1|43153.7|43133.7|0
1639356370000|2021-12-13 00:46:10|43153.7|43133.7|43154.1|43134.1|43154.1|43134.1|43153.7|43133.7|0
1639356380000|2021-12-13 00:46:20|43153.7|43133.7|43154.1|43134.1|43154.1|43134.1|43153.7|43133.7|0
1639356390000|2021-12-13 00:46:30|43153.7|43133.7|43154.1|43134.1|43154.1|43134.1|43153.7|43133.7|0
1639356400000|2021-12-13 00:46:40|43156.2|43136.2|43156.2|43136.2|43156.2|43136.2|43156.2|43136.2|1
1639356410000|2021-12-13 00:46:50|43154.1|43134.1|43153.7|43133.7|43154.1|43134.1|43153.7|43133.7|3
1639356420000|2021-12-13 00:47:00|43154.1|43134.1|43150.8|43130.8|43154.1|43134.1|43150.8|43130.8|3
1639356430000|2021-12-13 00:47:10|43148.7|43128.7|43148.7|43128.7|43148.7|43128.7|43148.7|43128.7|1
1639356440000|2021-12-13 00:47:20|43146.6|43126.6|43146.6|43126.6|43146.6|43126.6|43146.6|43126.6|2
1639356470000|2021-12-13 00:47:50|43148.7|43128.7|43149.1|43129.1|43149.1|43129.1|43148.7|43128.7|2
1639356500000|2021-12-13 00:48:20|43148.7|43128.7|43148.7|43128.7|43148.7|43128.7|43148.7|43128.7|0
1639356530000|2021-12-13 00:48:50|||||||||1
1639356540000|2021-12-13 00:49:00|43148.3|43128.3|43143.3|43123.3|43148.3|43128.3|43143.3|43123.3|3
1639356550000|2021-12-13 00:49:10|43143.7|43123.7|43143.7|43123.7|43143.7|43123.7|43143.7|43123.7|0
1639356560000|2021-12-13 00:49:20|43141.6|43121.6|43140.8|43120.8|43141.6|43121.6|43140.8|43120.8|0
1639356570000|2021-12-13 00:49:30|43141.2|43121.2|43141.2|43121.2|43141.2|43121.2|43141.2|43121.2|2
1639356580000|2021-12-13 00:49:40|||||||||1
1639356630000|2021-12-13 00:50:30|43143.7|43123.7|43143.7|43123.7|43143.7|43123.7|43143.7|43123.7|2
1639356650000|2021-12-13 00:50:50|||||||||4
1639356660000|2021-12-13 00:51:00|43141.6|43121.6|43141.6|43121.6|43141.6|43121.6|43141.6|43121.6|3
1639356670000|2021-12-13 00:51:10|43141.2|43121.2|43141.2|43121.2|43141.2|43121.2|43141.2|43121.2|1
1639356680000|2021-12-13 00:51:20|43137|43117|43136.6|43116.6|43137|43117|43136.6|43116.6|2
1639356690000|2021-12-13 00:51:30|43136.2|43116.2|43134.1|43114.1|43136.2|43116.2|43134.1|43114.1|6
1639356700000|2021-12-13 00:51:40|43131.6|43111.6|43131.6|43111.6|43131.6|43111.6|43131.6|43111.6|4
1639356710000|2021-12-13 00:51:50|43131.2|43111.2|43128.7|43108.7|43131.2|43111.2|43128.7|43108.7|2
1639356720000|2021-12-13 00:52:00|||||||||1
1639356730000|2021-12-13 00:52:10|43128.3|43108.3|43128.7|43108.7|43128.7|43108.7|43128.3|43108.3|1
1639356770000|2021-12-13 00:52:50|43131.2|43111.2|43131.2|43111.2|43131.2|43111.2|43131.2|43111.2|0
1639356780000|2021-12-13 00:53:00|43126.2|43106.2|43126.2|43106.2|43126.2|43106.2|43126.2|43106.2|4
1639356840000|2021-12-13 00:54:00|||||||||2
1639356850000|2021-12-13 00:54:10|43124.1|43104.1|43123.7|43103.7|43124.1|43104.1|43123.7|43103.7|0
1639356880000|2021-12-13 00:54:40|43124.1|43104.1|43126.2|43106.2|43126.2|43106.2|43124.1|43104.1|2
1639356890000|2021-12-13 00:54:50|43124.1|43104.1|43124.1|43104.1|43126.2|43106.2|43124.1|43104.1|1
1639356900000|2021-12-13 00:55:00|43121.2|43101.2|43126.2|43106.2|43126.2|43106.2|43121.2|43101.2|1
1639356910000|2021-12-13 00:55:10|43124.1|43104.1|43124.1|43104.1|43124.1|43104.1|43124.1|43104.1|1
1639356920000|2021-12-13 00:55:20|43123.7|43103.7|43124.1|43104.1|43126.2|43106.2|43123.7|43103.7|0
1639356930000|2021-12-13 00:55:30|43123.7|43103.7|43121.2|43101.2|43123.7|43103.7|43121.2|43101.2|0
1639356940000|2021-12-13 00:55:40|43123.7|43103.7|43121.6|43101.6|43123.7|43103.7|43121.2|43101.2|0
1639356950000|2021-12-13 00:55:50|43121.2|43101.2|43121.2|43101.2|43121.2|43101.2|43121.2|43101.2|1
1639356960000|2021-12-13 00:56:00|43119.1|43099.1|43116.2|43096.2|43119.1|43099.1|43116.2|43096.2|6
1639356970000|2021-12-13 00:56:10|||||||||1
1639357010000|2021-12-13 00:56:50|43113.7|43093.7|43118.7|43098.7|43118.7|43098.7|43113.7|43093.7|0
1639357020000|2021-12-13 00:57:00|||||||||1
1639357030000|2021-12-13 00:57:10|43120.8|43100.8|43121.2|43101.2|43121.2|43101.2|43120.8|43100.8|0
1639357040000|2021-12-13 00:57:20|||||||||2
1639357090000|2021-12-13 00:58:10|43119.1|43099.1|43119.1|43099.1|43119.1|43099.1|43119.1|43099.1|1
1639357110000|2021-12-13 00:58:30|43121.2|43101.2|43121.2|43101.2|43121.2|43101.2|43121.2|43101.2|2
1639357120000|2021-12-13 00:58:40|43123.7|43103.7|43123.7|43103.7|43123.7|43103.7|43123.7|43103.7|5
1639357130000|2021-12-13 00:58:50|43124.1|43104.1|43126.2|43106.2|43126.2|43106.2|43123.7|43103.7|0
1639357150000|2021-12-13 00:59:10|43125.8|43105.8|43123.7|43103.7|43125.8|43105.8|43123.7|43103.7|2
1639357160000|2021-12-13 00:59:20|43121.2|43101.2|43119.1|43099.1|43121.6|43101.6|43118.7|43098.7|7
1639357170000|2021-12-13 00:59:30|43121.2|43101.2|43118.7|43098.7|43121.2|43101.2|43118.7|43098.7|1
1639357180000|2021-12-13 00:59:40|||||||||1
1639357190000|2021-12-13 00:59:50|43116.6|43096.6|43113.7|43093.7|43116.6|43096.6|43113.7|43093.7|4
1639357200000|2021-12-13 01:00:00|43113.3|43093.3|43118.7|43098.7|43126.2|43106.2|43074.1|43054.1|48
1639357210000|2021-12-13 01:00:10|43123.3|43103.3|43111.6|43091.6|43129.1|43109.1|43111.6|43091.6|19
1639357220000|2021-12-13 01:00:20|43111.2|43091.2|43108.7|43088.7|43111.2|43091.2|43103.7|43083.7|10
1639357230000|2021-12-13 01:00:30|43111.2|43091.2|43099.1|43079.1|43121.2|43101.2|43099.1|43079.1|25
1639357240000|2021-12-13 01:00:40|43098.7|43078.7|43106.2|43086.2|43106.2|43086.2|43096.2|43076.2|11
1639357250000|2021-12-13 01:00:50|43108.3|43088.3|43129.1|43109.1|43131.2|43111.2|43108.3|43088.3|11
1639357260000|2021-12-13 01:01:00|43128.7|43108.7|43131.2|43111.2|43133.7|43113.7|43126.2|43106.2|12
1639357270000|2021-12-13 01:01:10|43131.6|43111.6|43128.7|43108.7|43138.7|43118.7|43128.7|43108.7|10
1639357280000|2021-12-13 01:01:20|43131.2|43111.2|43133.7|43113.7|43133.7|43113.7|43128.7|43108.7|4
1639357290000|2021-12-13 01:01:30|43131.2|43111.2|43108.7|43088.7|43131.2|43111.2|43108.7|43088.7|6
1639357300000|2021-12-13 01:01:40|43110.8|43090.8|43106.2|43086.2|43116.2|43096.2|43104.1|43084.1|13
1639357310000|2021-12-13 01:01:50|43108.3|43088.3|43111.2|43091.2|43111.2|43091.2|43108.3|43088.3|3
1639357320000|2021-12-13 01:02:00|43116.2|43096.2|43113.7|43093.7|43116.2|43096.2|43111.2|43091.2|6
1639357330000|2021-12-13 01:02:10|43115.8|43095.8|43118.7|43098.7|43118.7|43098.7|43115.8|43095.8|2
1639357340000|2021-12-13 01:02:20|43121.2|43101.2|43116.2|43096.2|43121.2|43101.2|43116.2|43096.2|3
1639357350000|2021-12-13 01:02:30|43113.7|43093.7|43116.2|43096.2|43116.2|43096.2|43113.7|43093.7|3
1639357370000|2021-12-13 01:02:50|43118.3|43098.3|43134.1|43114.1|43134.1|43114.1|43118.3|43098.3|3
1639357380000|2021-12-13 01:03:00|43133.7|43113.7|43118.7|43098.7|43136.2|43116.2|43118.7|43098.7|10
1639357390000|2021-12-13 01:03:10|43119.1|43099.1|43121.2|43101.2|43123.7|43103.7|43118.7|43098.7|1
1639357400000|2021-12-13 01:03:20|43123.7|43103.7|43123.7|43103.7|43123.7|43103.7|43121.2|43101.2|1
1639357410000|2021-12-13 01:03:30|43126.2|43106.2|43126.2|43106.2|43126.2|43106.2|43126.2|43106.2|1
1639357420000|2021-12-13 01:03:40|43123.7|43103.7|43121.2|43101.2|43123.7|43103.7|43121.2|43101.2|4
1639357430000|2021-12-13 01:03:50|43113.7|43093.7|43113.7|43093.7|43113.7|43093.7|43113.7|43093.7|2
1639357450000|2021-12-13 01:04:10|43111.6|43091.6|43113.7|43093.7|43113.7|43093.7|43111.6|43091.6|1
1639357460000|2021-12-13 01:04:20|43118.3|43098.3|43123.7|43103.7|43123.7|43103.7|43118.3|43098.3|10
1639357470000|2021-12-13 01:04:30|43121.2|43101.2|43118.7|43098.7|43121.2|43101.2|43118.7|43098.7|5
1639357480000|2021-12-13 01:04:40|43121.2|43101.2|43121.2|43101.2|43121.2|43101.2|43121.2|43101.2|6
1639357490000|2021-12-13 01:04:50|43128.7|43108.7|43133.7|43113.7|43134.1|43114.1|43128.7|43108.7|6
1639357500000|2021-12-13 01:05:00|43128.7|43108.7|43123.7|43103.7|43128.7|43108.7|43118.7|43098.7|8
1639357510000|2021-12-13 01:05:10|43126.2|43106.2|43131.2|43111.2|43131.2|43111.2|43126.2|43106.2|0
1639357520000|2021-12-13 01:05:20|43136.2|43116.2|43133.7|43113.7|43136.2|43116.2|43133.7|43113.7|4
1639357530000|2021-12-13 01:05:30|43131.2|43111.2|43128.7|43108.7|43131.2|43111.2|43128.7|43108.7|3
1639357540000|2021-12-13 01:05:40|43126.2|43106.2|43123.7|43103.7|43126.2|43106.2|43123.7|43103.7|0
1639357560000|2021-12-13 01:06:00|43118.7|43098.7|43118.7|43098.7|43118.7|43098.7|43118.7|43098.7|6
1639357570000|2021-12-13 01:06:10|43116.6|43096.6|43116.2|43096.2|43116.6|43096.6|43116.2|43096.2|0
1639357590000|2021-12-13 01:06:30|||||||||7
1639357600000|2021-12-13 01:06:40|||||||||2
1639357610000|2021-12-13 01:06:50|43121.2|43101.2|43123.7|43103.7|43123.7|43103.7|43121.2|43101.2|7
1639357620000|2021-12-13 01:07:00|43121.6|43101.6|43123.7|43103.7|43126.2|43106.2|43121.2|43101.2|4
1639357630000|2021-12-13 01:07:10|43121.6|43101.6|43126.2|43106.2|43126.2|43106.2|43121.6|43101.6|1
1639357640000|2021-12-13 01:07:20|43129.1|43109.1|43134.1|43114.1|43134.1|43114.1|43129.1|43109.1|5
1639357650000|2021-12-13 01:07:30|43138.7|43118.7|43141.2|43121.2|43141.2|43121.2|43138.7|43118.7|4
1639357660000|2021-12-13 01:07:40|43141.6|43121.6|43141.2|43121.2|43143.7|43123.7|43141.2|43121.2|4
1639357670000|2021-12-13 01:07:50|43143.3|43123.3|43143.7|43123.7|43143.7|43123.7|43143.3|43123.3|1
1639357680000|2021-12-13 01:08:00|43139.5|43119.5|43138.7|43118.7|43139.5|43119.5|43138.7|43118.7|1
1639357690000|2021-12-13 01:08:10|43135.8|43115.8|43136.2|43116.2|43136.2|43116.2|43135.8|43115.8|6
1639357700000|2021-12-13 01:08:20|43138.7|43118.7|43138.7|43118.7|43138.7|43118.7|43138.7|43118.7|9
1639357710000|2021-12-13 01:08:30|43134.1|43114.1|43134.1|43114.1|43134.1|43114.1|43134.1|43114.1|2
1639357720000|2021-12-13 01:08:40|43133.7|43113.7|43133.7|43113.7|43133.7|43113.7|43133.7|43113.7|3
1639357730000|2021-12-13 01:08:50|||||||||3
1639357740000|2021-12-13 01:09:00|43131.6|43111.6|43128.7|43108.7|43131.6|43111.6|43128.7|43108.7|1
1639357760000|2021-12-13 01:09:20|43124.1|43104.1|43124.1|43104.1|43124.1|43104.1|43124.1|43104.1|6
1639357770000|2021-12-13 01:09:30|43126.2|43106.2|43126.2|43106.2|43126.2|43106.2|43126.2|43106.2|6
1639357780000|2021-12-13 01:09:40|43130.8|43110.8|43131.2|43111.2|43133.3|43113.3|43130.8|43110.8|4
1639357790000|2021-12-13 01:09:50|43136.2|43116.2|43133.7|43113.7|43138.7|43118.7|43133.7|43113.7|3
1639357800000|2021-12-13 01:10:00|43131.6|43111.6|43131.6|43111.6|43133.7|43113.7|43131.2|43111.2|5
1639357810000|2021-12-13 01:10:10|43133.3|43113.3|43136.2|43116.2|43136.2|43116.2|43133.3|43113.3|0
1639357850000|2021-12-13 01:10:50|43138.7|43118.7|43138.7|43118.7|43141.2|43121.2|43138.7|43118.7|1
1639357860000|2021-12-13 01:11:00|43140.8|43120.8|43138.7|43118.7|43141.2|43121.2|43138.7|43118.7|2
1639357880000|2021-12-13 01:11:20|43136.6|43116.6|43131.6|43111.6|43136.6|43116.6|43131.6|43111.6|4
1639357890000|2021-12-13 01:11:30|43133.7|43113.7|43133.7|43113.7|43133.7|43113.7|43133.7|43113.7|3
1639357900000|2021-12-13 01:11:40|43131.6|43111.6|43133.7|43113.7|43133.7|43113.7|43128.7|43108.7|2
1639357910000|2021-12-13 01:11:50|43138.7|43118.7|43139.5|43119.5|43141.2|43121.2|43138.7|43118.7|4
1639357920000|2021-12-13 01:12:00|43138.7|43118.7|43141.2|43121.2|43143.7|43123.7|43138.7|43118.7|0
1639357930000|2021-12-13 01:12:10|||||||||2
1639357940000|2021-12-13 01:12:20|43146.2|43126.2|43141.2|43121.2|43146.2|43126.2|43141.2|43121.2|10
1639357950000|2021-12-13 01:12:30|43139.1|43119.1|43139.1|43119.1|43139.1|43119.1|43139.1|43119.1|0
1639357960000|2021-12-13 01:12:40|43141.2|43121.2|43141.2|43121.2|43141.2|43121.2|43141.2|43121.2|4
1639357970000|2021-12-13 01:12:50|43139.1|43119.1|43138.7|43118.7|43139.1|43119.1|43136.2|43116.2|1
1639357980000|2021-12-13 01:13:00|43136.6|43116.6|43141.2|43121.2|43143.3|43123.3|43136.2|43116.2|5
1639357990000|2021-12-13 01:13:10|43146.2|43126.2|43151.2|43131.2|43151.2|43131.2|43146.2|43126.2|5
1639358010000|2021-12-13 01:13:30|43153.7|43133.7|43153.7|43133.7|43153.7|43133.7|43153.7|43133.7|5
1639358020000|2021-12-13 01:13:40|43156.2|43136.2|43173.7|43153.7|43178.7|43158.7|43156.2|43136.2|8
1639358030000|2021-12-13 01:13:50|43176.2|43156.2|43176.2|43156.2|43176.2|43156.2|43176.2|43156.2|0
1639358040000|2021-12-13 01:14:00|43173.7|43153.7|43166.2|43146.2|43173.7|43153.7|43166.2|43146.2|7
1639358060000|2021-12-13 01:14:20|43161.2|43141.2|43161.2|43141.2|43161.2|43141.2|43159.1|43139.1|5
1639358070000|2021-12-13 01:14:30|43158.7|43138.7|43156.2|43136.2|43158.7|43138.7|43156.2|43136.2|3
1639358080000|2021-12-13 01:14:40|43153.7|43133.7|43151.2|43131.2|43153.7|43133.7|43151.2|43131.2|1
1639358090000|2021-12-13 01:14:50|43148.7|43128.7|43148.7|43128.7|43148.7|43128.7|43148.7|43128.7|6
1639358100000|2021-12-13 01:15:00|43146.2|43126.2|43156.2|43136.2|43156.2|43136.2|43146.2|43126.2|10
1639358110000|2021-12-13 01:15:10|43153.7|43133.7|43151.2|43131.2|43153.7|43133.7|43151.2|43131.2|3
1639358120000|2021-12-13 01:15:20|43153.3|43133.3|43151.2|43131.2|43153.7|43133.7|43151.2|43131.2|2
1639358140000|2021-12-13 01:15:40|43146.6|43126.6|43146.2|43126.2|43146.6|43126.6|43146.2|43126.2|1
1639358150000|2021-12-13 01:15:50|43144.1|43124.1|43141.2|43121.2|43144.1|43124.1|43141.2|43121.2|3
1639358160000|2021-12-13 01:16:00|43143.7|43123.7|43159.1|43139.1|43165.8|43145.8|43143.7|43123.7|20
1639358170000|2021-12-13 01:16:10|43161.2|43141.2|43158.7|43138.7|43163.7|43143.7|43158.7|43138.7|3
1639358180000|2021-12-13 01:16:20|43163.7|43143.7|43163.7|43143.7|43163.7|43143.7|43161.2|43141.2|3
1639358190000|2021-12-13 01:16:30|43166.2|43146.2|43168.7|43148.7|43168.7|43148.7|43166.2|43146.2|4
1639358200000|2021-12-13 01:16:40|||||||||2
1639358210000|2021-12-13 01:16:50|43163.7|43143.7|43163.7|43143.7|43163.7|43143.7|43163.7|43143.7|0
1639358220000|2021-12-13 01:17:00|43165.8|43145.8|43168.7|43148.7|43168.7|43148.7|43165.8|43145.8|7
1639358230000|2021-12-13 01:17:10|43163.7|43143.7|43168.7|43148.7|43168.7|43148.7|43163.7|43143.7|3
1639358240000|2021-12-13 01:17:20|43170.8|43150.8|43173.7|43153.7|43173.7|43153.7|43170.8|43150.8|0
1639358250000|2021-12-13 01:17:30|43175.8|43155.8|43191.2|43171.2|43191.2|43171.2|43175.8|43155.8|15
1639358260000|2021-12-13 01:17:40|43189.1|43169.1|43193.7|43173.7|43193.7|43173.7|43188.7|43168.7|0
1639358270000|2021-12-13 01:17:50|||||||||3
1639358280000|2021-12-13 01:18:00|43198.7|43178.7|43198.7|43178.7|43201.2|43181.2|43198.7|43178.7|9
1639358290000|2021-12-13 01:18:10|43200.8|43180.8|43198.7|43178.7|43201.2|43181.2|43198.7|43178.7|1
1639358300000|2021-12-13 01:18:20|43194.1|43174.1|43194.1|43174.1|43194.1|43174.1|43194.1|43174.1|0
1639358310000|2021-12-13 01:18:30|43193.7|43173.7|43188.7|43168.7|43193.7|43173.7|43188.7|43168.7|3
1639358320000|2021-12-13 01:18:40|||||||||2
1639358330000|2021-12-13 01:18:50|43193.7|43173.7|43191.2|43171.2|43193.7|43173.7|43191.2|43171.2|0
1639358340000|2021-12-13 01:19:00|43188.7|43168.7|43188.7|43168.7|43188.7|43168.7|43188.7|43168.7|2
1639358350000|2021-12-13 01:19:10|43193.3|43173.3|43193.3|43173.3|43193.3|43173.3|43193.3|43173.3|0
1639358360000|2021-12-13 01:19:20|43195.4|43175.4|43193.7|43173.7|43195.8|43175.8|43191.2|43171.2|1
1639358370000|2021-12-13 01:19:30|43191.6|43171.6|43193.7|43173.7|43193.7|43173.7|43191.2|43171.2|2
1639358380000|2021-12-13 01:19:40|43191.2|43171.2|43186.2|43166.2|43191.2|43171.2|43186.2|43166.2|7
1639358390000|2021-12-13 01:19:50|43188.7|43168.7|43188.7|43168.7|43188.7|43168.7|43188.7|43168.7|0
1639358400000|2021-12-13 01:20:00|43186.2|43166.2|43183.7|43163.7|43186.2|43166.2|43183.7|43163.7|1
1639358410000|2021-12-13 01:20:10|||||||||3
1639358420000|2021-12-13 01:20:20|43181.6|43161.6|43181.2|43161.2|43181.6|43161.6|43181.2|43161.2|0
1639358430000|2021-12-13 01:20:30|||||||||1
1639358440000|2021-12-13 01:20:40|43183.7|43163.7|43183.7|43163.7|43183.7|43163.7|43183.7|43163.7|3
1639358450000|2021-12-13 01:20:50|43183.3|43163.3|43178.7|43158.7|43183.3|43163.3|43178.7|43158.7|0
1639358490000|2021-12-13 01:21:30|43176.6|43156.6|43178.7|43158.7|43178.7|43158.7|43176.2|43156.2|0
1639358500000|2021-12-13 01:21:40|43176.2|43156.2|43176.2|43156.2|43178.7|43158.7|43176.2|43156.2|6
1639358510000|2021-12-13 01:21:50|43175.8|43155.8|43171.2|43151.2|43175.8|43155.8|43171.2|43151.2|9
1639358530000|2021-12-13 01:22:10|43168.7|43148.7|43168.7|43148.7|43168.7|43148.7|43168.7|43148.7|2
1639358540000|2021-12-13 01:22:20|43167.9|43147.9|43163.7|43143.7|43167.9|43147.9|43163.3|43143.3|1
1639358550000|2021-12-13 01:22:30|43161.2|43141.2|43158.7|43138.7|43161.2|43141.2|43158.7|43138.7|5
1639358560000|2021-12-13 01:22:40|43161.2|43141.2|43156.6|43136.6|43161.2|43141.2|43156.6|43136.6|1
1639358570000|2021-12-13 01:22:50|43156.2|43136.2|43156.2|43136.2|43158.7|43138.7|43156.2|43136.2|0
1639358580000|2021-12-13 01:23:00|||||||||2
1639358590000|2021-12-13 01:23:10|43154.1|43134.1|43153.7|43133.7|43154.1|43134.1|43153.7|43133.7|0
1639358630000|2021-12-13 01:23:50|43155.8|43135.8|43153.7|43133.7|43155.8|43135.8|43153.7|43133.7|1
1639358640000|2021-12-13 01:24:00|43156.2|43136.2|43156.2|43136.2|43156.2|43136.2|43156.2|43136.2|4
1639358660000|2021-12-13 01:24:20|||||||||3
1639358670000|2021-12-13 01:24:30|43158.7|43138.7|43158.7|43138.7|43158.7|43138.7|43158.7|43138.7|3
1639358700000|2021-12-13 01:25:00|43154.1|43134.1|43154.1|43134.1|43154.1|43134.1|43154.1|43134.1|0
1639358710000|2021-12-13 01:25:10|43151.2|43131.2|43151.2|43131.2|43151.2|43131.2|43151.2|43131.2|3
1639358720000|2021-12-13 01:25:20|43149.1|43129.1|43151.2|43131.2|43151.2|43131.2|43148.7|43128.7|3
1639358730000|2021-12-13 01:25:30|43148.7|43128.7|43148.7|43128.7|43148.7|43128.7|43143.7|43123.7|2
1639358750000|2021-12-13 01:25:50|43150.8|43130.8|43151.2|43131.2|43151.2|43131.2|43150.8|43130.8|0
1639358760000|2021-12-13 01:26:00|43153.7|43133.7|43153.7|43133.7|43153.7|43133.7|43153.7|43133.7|2
1639358770000|2021-12-13 01:26:10|43156.2|43136.2|43156.2|43136.2|43156.2|43136.2|43156.2|43136.2|1
1639358780000|2021-12-13 01:26:20|||||||||1
1639358790000|2021-12-13 01:26:30|43158.7|43138.7|43161.2|43141.2|43161.2|43141.2|43158.7|43138.7|3
1639358800000|2021-12-13 01:26:40|43163.3|43143.3|43178.7|43158.7|43178.7|43158.7|43163.3|43143.3|14
1639358810000|2021-12-13 01:26:50|43173.7|43153.7|43173.7|43153.7|43173.7|43153.7|43173.7|43153.7|2
1639358820000|2021-12-13 01:27:00|43168.7|43148.7|43168.7|43148.7|43170.8|43150.8|43168.7|43148.7|9
1639358830000|2021-12-13 01:27:10|43166.2|43146.2|43171.2|43151.2|43171.2|43151.2|43166.2|43146.2|3
1639358840000|2021-12-13 01:27:20|43173.7|43153.7|43173.7|43153.7|43173.7|43153.7|43173.7|43153.7|0
1639358850000|2021-12-13 01:27:30|43176.2|43156.2|43178.7|43158.7|43178.7|43158.7|43176.2|43156.2|0
1639358860000|2021-12-13 01:27:40|43176.2|43156.2|43178.7|43158.7|43178.7|43158.7|43176.2|43156.2|1
1639358870000|2021-12-13 01:27:50|43176.6|43156.6|43178.7|43158.7|43178.7|43158.7|43176.6|43156.6|1
1639358880000|2021-12-13 01:28:00|||||||||1
1639358890000|2021-12-13 01:28:10|43176.2|43156.2|43176.2|43156.2|43176.2|43156.2|43176.2|43156.2|5
1639358910000|2021-12-13 01:28:30|43173.7|43153.7|43168.7|43148.7|43173.7|43153.7|43168.7|43148.7|4
1639358920000|2021-12-13 01:28:40|43170.8|43150.8|43171.2|43151.2|43171.2|43151.2|43170.8|43150.8|0
1639358930000|2021-12-13 01:28:50|43168.7|43148.7|43168.7|43148.7|43168.7|43148.7|43168.7|43148.7|2
1639358950000|2021-12-13 01:29:10|43166.6|43146.6|43171.2|43151.2|43171.2|43151.2|43166.6|43146.6|1
1639358960000|2021-12-13 01:29:20|43168.7|43148.7|43171.2|43151.2|43171.2|43151.2|43168.7|43148.7|1
1639358970000|2021-12-13 01:29:30|43171.6|43151.6|43171.6|43151.6|43171.6|43151.6|43171.6|43151.6|1
1639358980000|2021-12-13 01:29:40|43166.6|43146.6|43166.2|43146.2|43166.6|43146.6|43166.2|43146.2|2
1639359000000|2021-12-13 01:30:00|43168.7|43148.7|43166.2|43146.2|43171.2|43151.2|43166.2|43146.2|11
1639359010000|2021-12-13 01:30:10|43168.3|43148.3|43173.7|43153.7|43173.7|43153.7|43168.3|43148.3|3
1639359020000|2021-12-13 01:30:20|43176.2|43156.2|43176.2|43156.2|43176.2|43156.2|43176.2|43156.2|1
1639359030000|2021-12-13 01:30:30|||||||||1
1639359040000|2021-12-13 01:30:40|43173.7|43153.7|43171.2|43151.2|43173.7|43153.7|43171.2|43151.2|1
1639359050000|2021-12-13 01:30:50|43173.3|43153.3|43173.7|43153.7|43173.7|43153.7|43171.2|43151.2|0
1639359060000|2021-12-13 01:31:00|43171.6|43151.6|43171.2|43151.2|43171.6|43151.6|43171.2|43151.2|0
1639359070000|2021-12-13 01:31:10|43174.1|43154.1|43173.7|43153.7|43174.1|43154.1|43173.7|43153.7|2
1639359080000|2021-12-13 01:31:20|43176.2|43156.2|43171.2|43151.2|43176.2|43156.2|43171.2|43151.2|0
1639359090000|2021-12-13 01:31:30|43168.7|43148.7|43168.7|43148.7|43168.7|43148.7|43168.7|43148.7|2
1639359110000|2021-12-13 01:31:50|43171.2|43151.2|43171.2|43151.2|43171.2|43151.2|43171.2|43151.2|3
1639359120000|2021-12-13 01:32:00|43173.7|43153.7|43171.2|43151.2|43173.7|43153.7|43171.2|43151.2|0
1639359130000|2021-12-13 01:32:10|43169.1|43149.1|43168.7|43148.7|43169.1|43149.1|43168.7|43148.7|4
1639359140000|2021-12-13 01:32:20|43166.2|43146.2|43158.7|43138.7|43166.2|43146.2|43158.7|43138.7|3
1639359150000|2021-12-13 01:32:30|43156.2|43136.2|43156.2|43136.2|43156.2|43136.2|43153.7|43133.7|2
1639359160000|2021-12-13 01:32:40|43154.1|43134.1|43153.7|43133.7|43155.8|43135.8|43153.7|43133.7|2
1639359170000|2021-12-13 01:32:50|43156.2|43136.2|43156.2|43136.2|43156.2|43136.2|43156.2|43136.2|2
1639359180000|2021-12-13 01:33:00|43158.7|43138.7|43163.7|43143.7|43163.7|43143.7|43158.7|43138.7|1
1639359190000|2021-12-13 01:33:10|43165.8|43145.8|43171.2|43151.2|43171.2|43151.2|43165.8|43145.8|1
1639359200000|2021-12-13 01:33:20|43168.7|43148.7|43163.7|43143.7|43168.7|43148.7|43163.7|43143.7|6
1639359210000|2021-12-13 01:33:30|||||||||1
1639359220000|2021-12-13 01:33:40|||||||||1
1639359230000|2021-12-13 01:33:50|43161.6|43141.6|43158.7|43138.7|43161.6|43141.6|43158.7|43138.7|0
1639359240000|2021-12-13 01:34:00|43151.2|43131.2|43148.7|43128.7|43151.2|43131.2|43148.7|43128.7|7
1639359250000|2021-12-13 01:34:10|||||||||1
1639359260000|2021-12-13 01:34:20|43146.6|43126.6|43144.1|43124.1|43146.6|43126.6|43144.1|43124.1|1
1639359270000|2021-12-13 01:34:30|43146.2|43126.2|43178.3|43158.3|43178.3|43158.3|43143.7|43123.7|6
1639359280000|2021-12-13 01:34:40|43180.4|43160.4|43178.3|43158.3|43180.8|43160.8|43178.3|43158.3|0
1639359290000|2021-12-13 01:34:50|43176.2|43156.2|43173.7|43153.7|43176.2|43156.2|43173.7|43153.7|5
1639359300000|2021-12-13 01:35:00|43171.2|43151.2|43163.7|43143.7|43171.2|43151.2|43163.7|43143.7|4
1639359310000|2021-12-13 01:35:10|43161.6|43141.6|43153.7|43133.7|43161.6|43141.6|43153.7|43133.7|3
1639359320000|2021-12-13 01:35:20|43151.6|43131.6|43153.7|43133.7|43153.7|43133.7|43151.6|43131.6|0
1639359330000|2021-12-13 01:35:30|43151.2|43131.2|43153.7|43133.7|43153.7|43133.7|43151.2|43131.2|4
1639359340000|2021-12-13 01:35:40|||||||||1
1639359370000|2021-12-13 01:36:10|43151.2|43131.2|43151.2|43131.2|43151.2|43131.2|43151.2|43131.2|1
1639359390000|2021-12-13 01:36:30|43153.7|43133.7|43153.7|43133.7|43153.7|43133.7|43153.7|43133.7|1
1639359400000|2021-12-13 01:36:40|43146.6|43126.6|43141.6|43121.6|43148.7|43128.7|43141.2|43121.2|3
1639359410000|2021-12-13 01:36:50|43141.2|43121.2|43138.7|43118.7|43141.2|43121.2|43138.7|43118.7|5
1639359450000|2021-12-13 01:37:30|||||||||1
1639359460000|2021-12-13 01:37:40|43136.2|43116.2|43128.7|43108.7|43136.2|43116.2|43128.7|43108.7|6
1639359470000|2021-12-13 01:37:50|43130.8|43110.8|43131.2|43111.2|43131.2|43111.2|43128.7|43108.7|9
1639359480000|2021-12-13 01:38:00|43133.3|43113.3|43140.8|43120.8|43140.8|43120.8|43133.3|43113.3|0
1639359490000|2021-12-13 01:38:10|43143.3|43123.3|43148.7|43128.7|43148.7|43128.7|43143.3|43123.3|0
1639359500000|2021-12-13 01:38:20|43150.8|43130.8|43161.2|43141.2|43161.2|43141.2|43150.8|43130.8|6
1639359510000|2021-12-13 01:38:30|43163.3|43143.3|43175.8|43155.8|43175.8|43155.8|43163.3|43143.3|2
1639359520000|2021-12-13 01:38:40|43173.7|43153.7|43178.3|43158.3|43178.3|43158.3|43173.7|43153.7|0
1639359530000|2021-12-13 01:38:50|43176.2|43156.2|43176.2|43156.2|43176.2|43156.2|43176.2|43156.2|0
1639359540000|2021-12-13 01:39:00|43186.2|43166.2|43191.2|43171.2|43191.2|43171.2|43186.2|43166.2|14
1639359550000|2021-12-13 01:39:10|43189.1|43169.1|43178.7|43158.7|43189.1|43169.1|43178.7|43158.7|1
1639359560000|2021-12-13 01:39:20|43181.2|43161.2|43183.7|43163.7|43183.7|43163.7|43181.2|43161.2|0
1639359570000|2021-12-13 01:39:30|43185.8|43165.8|43186.2|43166.2|43186.2|43166.2|43185.8|43165.8|0
1639359590000|2021-12-13 01:39:50|||||||||1
1639359600000|2021-12-13 01:40:00|43188.3|43168.3|43186.2|43166.2|43188.7|43168.7|43186.2|43166.2|2
1639359610000|2021-12-13 01:40:10|43183.7|43163.7|43183.7|43163.7|43183.7|43163.7|43183.7|43163.7|0
1639359620000|2021-12-13 01:40:20|43186.2|43166.2|43186.2|43166.2|43186.2|43166.2|43186.2|43166.2|1
1639359630000|2021-12-13 01:40:30|||||||||2
1639359650000|2021-12-13 01:40:50|43188.7|43168.7|43188.7|43168.7|43188.7|43168.7|43188.7|43168.7|1
1639359660000|2021-12-13 01:41:00|43191.2|43171.2|43193.7|43173.7|43194.1|43174.1|43191.2|43171.2|2
1639359670000|2021-12-13 01:41:10|||||||||1
1639359680000|2021-12-13 01:41:20|||||||||2
1639359700000|2021-12-13 01:41:40|43196.2|43176.2|43196.2|43176.2|43196.2|43176.2|43196.2|43176.2|6
1639359710000|2021-12-13 01:41:50|||||||||3
1639359720000|2021-12-13 01:42:00|||||||||1
1639359730000|2021-12-13 01:42:10|43194.1|43174.1|43198.7|43178.7|43198.7|43178.7|43193.7|43173.7|1
1639359750000|2021-12-13 01:42:30|||||||||3
1639359770000|2021-12-13 01:42:50|43200.8|43180.8|43201.2|43181.2|43201.2|43181.2|43198.7|43178.7|4
1639359780000|2021-12-13 01:43:00|43211.2|43191.2|43218.7|43198.7|43218.7|43198.7|43211.2|43191.2|8
1639359800000|2021-12-13 01:43:20|43216.6|43196.6|43213.7|43193.7|43216.6|43196.6|43213.7|43193.7|4
1639359810000|2021-12-13 01:43:30|43211.6|43191.6|43213.7|43193.7|43213.7|43193.7|43211.6|43191.6|1
1639359820000|2021-12-13 01:43:40|||||||||1
1639359840000|2021-12-13 01:44:00|43216.2|43196.2|43216.2|43196.2|43216.2|43196.2|43216.2|43196.2|1
1639359850000|2021-12-13 01:44:10|43218.7|43198.7|43218.7|43198.7|43218.7|43198.7|43218.7|43198.7|7
1639359860000|2021-12-13 01:44:20|43220.8|43200.8|43228.7|43208.7|43228.7|43208.7|43220.8|43200.8|3
1639359870000|2021-12-13 01:44:30|43230.8|43210.8|43231.2|43211.2|43231.2|43211.2|43230.8|43210.8|5
1639359890000|2021-12-13 01:44:50|43228.7|43208.7|43228.7|43208.7|43228.7|43208.7|43228.7|43208.7|1
1639359900000|2021-12-13 01:45:00|43226.6|43206.6|43231.2|43211.2|43231.2|43211.2|43226.2|43206.2|6
1639359910000|2021-12-13 01:45:10|43233.7|43213.7|43233.7|43213.7|43233.7|43213.7|43233.7|43213.7|13
1639359940000|2021-12-13 01:45:40|||||||||1
1639359950000|2021-12-13 01:45:50|43231.2|43211.2|43221.2|43201.2|43231.2|43211.2|43221.2|43201.2|1
1639359960000|2021-12-13 01:46:00|43218.7|43198.7|43218.7|43198.7|43218.7|43198.7|43213.7|43193.7|2
1639359970000|2021-12-13 01:46:10|43216.2|43196.2|43213.7|43193.7|43216.2|43196.2|43213.7|43193.7|0
1639359980000|2021-12-13 01:46:20|43215.8|43195.8|43213.7|43193.7|43216.2|43196.2|43213.7|43193.7|0
1639359990000|2021-12-13 01:46:30|43211.2|43191.2|43211.2|43191.2|43211.2|43191.2|43211.2|43191.2|4
1639360010000|2021-12-13 01:46:50|43208.7|43188.7|43200.8|43180.8|43208.7|43188.7|43196.9|43176.9|26
1639360020000|2021-12-13 01:47:00|43202.9|43182.9|43201.6|43181.6|43203.3|43183.3|43201.6|43181.6|7
1639360030000|2021-12-13 01:47:10|||||||||4
1639360040000|2021-12-13 01:47:20|43201.2|43181.2|43201.2|43181.2|43203.7|43183.7|43201.2|43181.2|0
1639360050000|2021-12-13 01:47:30|43199.1|43179.1|43198.7|43178.7|43199.1|43179.1|43198.7|43178.7|0
1639360060000|2021-12-13 01:47:40|43201.2|43181.2|43203.7|43183.7|43203.7|43183.7|43201.2|43181.2|1
1639360070000|2021-12-13 01:47:50|43201.2|43181.2|43201.2|43181.2|43201.2|43181.2|43201.2|43181.2|2
1639360100000|2021-12-13 01:48:20|43203.7|43183.7|43203.7|43183.7|43203.7|43183.7|43203.7|43183.7|2
1639360120000|2021-12-13 01:48:40|43208.3|43188.3|43208.3|43188.3|43208.3|43188.3|43208.3|43188.3|0
1639360140000|2021-12-13 01:49:00|43203.7|43183.7|43203.7|43183.7|43203.7|43183.7|43203.7|43183.7|1
1639360160000|2021-12-13 01:49:20|43206.2|43186.2|43211.2|43191.2|43211.2|43191.2|43206.2|43186.2|1
1639360170000|2021-12-13 01:49:30|43213.3|43193.3|43213.7|43193.7|43216.2|43196.2|43213.3|43193.3|0
1639360180000|2021-12-13 01:49:40|43215.8|43195.8|43213.7|43193.7|43218.7|43198.7|43213.7|43193.7|0
1639360200000|2021-12-13 01:50:00|43211.6|43191.6|43209.1|43189.1|43213.7|43193.7|43209.1|43189.1|4
1639360210000|2021-12-13 01:50:10|43208.7|43188.7|43203.7|43183.7|43208.7|43188.7|43203.7|43183.7|1
1639360230000|2021-12-13 01:50:30|43201.2|43181.2|43198.7|43178.7|43201.2|43181.2|43198.7|43178.7|0
1639360240000|2021-12-13 01:50:40|43200.8|43180.8|43203.7|43183.7|43203.7|43183.7|43200.8|43180.8|0
1639360250000|2021-12-13 01:50:50|43205.8|43185.8|43203.7|43183.7|43206.2|43186.2|43203.7|43183.7|0
1639360270000|2021-12-13 01:51:10|||||||||3
1639360280000|2021-12-13 01:51:20|43198.7|43178.7|43198.7|43178.7|43198.7|43178.7|43198.7|43178.7|0
1639360290000|2021-12-13 01:51:30|43200.8|43180.8|43198.7|43178.7|43203.7|43183.7|43198.7|43178.7|0
1639360310000|2021-12-13 01:51:50|43202.9|43182.9|43198.7|43178.7|43203.7|43183.7|43198.7|43178.7|0
1639360320000|2021-12-13 01:52:00|||||||||1
1639360330000|2021-12-13 01:52:10|||||||||2
1639360340000|2021-12-13 01:52:20|43191.6|43171.6|43191.2|43171.2|43191.6|43171.6|43191.2|43171.2|3
1639360350000|2021-12-13 01:52:30|43188.7|43168.7|43188.7|43168.7|43188.7|43168.7|43188.7|43168.7|0
1639360360000|2021-12-13 01:52:40|43193.7|43173.7|43188.7|43168.7|43193.7|43173.7|43188.7|43168.7|4
1639360370000|2021-12-13 01:52:50|43186.6|43166.6|43184.1|43164.1|43186.6|43166.6|43184.1|43164.1|8
1639360380000|2021-12-13 01:53:00|43184|43164|43186.2|43166.2|43186.2|43166.2|43183.7|43163.7|4
1639360400000|2021-12-13 01:53:20|43183.7|43163.7|43183.7|43163.7|43183.7|43163.7|43183.7|43163.7|2
1639360410000|2021-12-13 01:53:30|43185.8|43165.8|43186.2|43166.2|43186.2|43166.2|43185.8|43165.8|0
1639360420000|2021-12-13 01:53:40|43181.2|43161.2|43181.2|43161.2|43181.2|43161.2|43181.2|43161.2|1
1639360430000|2021-12-13 01:53:50|43183.7|43163.7|43181.2|43161.2|43183.7|43163.7|43181.2|43161.2|0
1639360440000|2021-12-13 01:54:00|43183.7|43163.7|43183.7|43163.7|43183.7|43163.7|43183.7|43163.7|1
1639360470000|2021-12-13 01:54:30|43181.5|43161.5|43181.2|43161.2|43181.5|43161.5|43181.2|43161.2|3
1639360480000|2021-12-13 01:54:40|43178.7|43158.7|43181.2|43161.2|43181.2|43161.2|43178.7|43158.7|2
1639360490000|2021-12-13 01:54:50|43183.7|43163.7|43188.7|43168.7|43188.7|43168.7|43183.7|43163.7|2
1639360500000|2021-12-13 01:55:00|43190.8|43170.8|43193.7|43173.7|43195.8|43175.8|43190.8|43170.8|7
1639360510000|2021-12-13 01:55:10|43196.2|43176.2|43186.2|43166.2|43196.2|43176.2|43181.2|43161.2|11
1639360520000|2021-12-13 01:55:20|43183.7|43163.7|43181.2|43161.2|43183.7|43163.7|43181.2|43161.2|0
1639360530000|2021-12-13 01:55:30|43183.3|43163.3|43178.7|43158.7|43183.7|43163.7|43178.7|43158.7|0
1639360540000|2021-12-13 01:55:40|43181.2|43161.2|43181.2|43161.2|43181.2|43161.2|43181.2|43161.2|1
1639360550000|2021-12-13 01:55:50|43183.7|43163.7|43183.7|43163.7|43183.7|43163.7|43183.7|43163.7|1
1639360560000|2021-12-13 01:56:00|43181.5|43161.5|43181.2|43161.2|43183.7|43163.7|43181.2|43161.2|0
1639360570000|2021-12-13 01:56:10|43183.7|43163.7|43183.7|43163.7|43183.7|43163.7|43183.7|43163.7|1
1639360580000|2021-12-13 01:56:20|43181.2|43161.2|43178.7|43158.7|43181.2|43161.2|43178.7|43158.7|8
1639360600000|2021-12-13 01:56:40|43176.5|43156.5|43176.2|43156.2|43176.5|43156.5|43176.2|43156.2|0
1639360610000|2021-12-13 01:56:50|43173.7|43153.7|43170.8|43150.8|43173.7|43153.7|43168.7|43148.7|5
1639360620000|2021-12-13 01:57:00|43171.2|43151.2|43171.2|43151.2|43171.2|43151.2|43171.2|43151.2|0
1639360650000|2021-12-13 01:57:30|43168.7|43148.7|43168.7|43148.7|43168.7|43148.7|43168.7|43148.7|0
1639360670000|2021-12-13 01:57:50|43170.8|43150.8|43171.2|43151.2|43171.2|43151.2|43170.8|43150.8|4
1639360680000|2021-12-13 01:58:00|43170.8|43150.8|43168.7|43148.7|43170.8|43150.8|43166.2|43146.2|1
1639360690000|2021-12-13 01:58:10|43166.2|43146.2|43163.7|43143.7|43166.2|43146.2|43163.7|43143.7|2
1639360700000|2021-12-13 01:58:20|43156.5|43136.5|43158.7|43138.7|43158.7|43138.7|43156.5|43136.5|2
1639360710000|2021-12-13 01:58:30|43156.2|43136.2|43156.2|43136.2|43158.7|43138.7|43156.2|43136.2|3
1639360720000|2021-12-13 01:58:40|||||||||1
1639360750000|2021-12-13 01:59:10|43154|43134|43156.2|43136.2|43156.2|43136.2|43154|43134|0
1639360760000|2021-12-13 01:59:20|43158.7|43138.7|43161.2|43141.2|43161.2|43141.2|43158.7|43138.7|3
1639360770000|2021-12-13 01:59:30|43163.7|43143.7|43163.7|43143.7|43163.7|43143.7|43163.7|43143.7|0
1639360800000|2021-12-13 02:00:00|43158.7|43138.7|43171.2|43151.2|43171.2|43151.2|43158.7|43138.7|3
1639360810000|2021-12-13 02:00:10|43173.7|43153.7|43186.2|43166.2|43186.2|43166.2|43173.7|43153.7|4
1639360820000|2021-12-13 02:00:20|43184|43164|43181.5|43161.5|43184|43164|43181.5|43161.5|4
1639360830000|2021-12-13 02:00:30|43181.2|43161.2|43179.4|43159.4|43183.7|43163.7|43179.4|43159.4|2
1639360840000|2021-12-13 02:00:40|43178.7|43158.7|43178.7|43158.7|43183.7|43163.7|43178.7|43158.7|2
1639360850000|2021-12-13 02:00:50|43173.7|43153.7|43176.5|43156.5|43178.7|43158.7|43173.7|43153.7|0
1639360860000|2021-12-13 02:01:00|43176.2|43156.2|43171.2|43151.2|43178.7|43158.7|43171.2|43151.2|2
1639360880000|2021-12-13 02:01:20|43169|43149|43168.7|43148.7|43169|43149|43168.7|43148.7|0
1639360900000|2021-12-13 02:01:40|43171.2|43151.2|43173.7|43153.7|43173.7|43153.7|43171.2|43151.2|3
1639360910000|2021-12-13 02:01:50|43168.7|43148.7|43169|43149|43171.2|43151.2|43168.7|43148.7|8
1639360920000|2021-12-13 02:02:00|43170.8|43150.8|43166.2|43146.2|43171.2|43151.2|43166.2|43146.2|2
1639360930000|2021-12-13 02:02:10|43168.7|43148.7|43168.7|43148.7|43168.7|43148.7|43168.7|43148.7|1
1639360940000|2021-12-13 02:02:20|43166.5|43146.5|43166.2|43146.2|43166.5|43146.5|43166.2|43146.2|2
1639360960000|2021-12-13 02:02:40|43161.2|43141.2|43161.2|43141.2|43161.2|43141.2|43161.2|43141.2|4
1639360970000|2021-12-13 02:02:50|43158.7|43138.7|43161.2|43141.2|43161.2|43141.2|43158.7|43138.7|1
1639360980000|2021-12-13 02:03:00|43158.7|43138.7|43161.2|43141.2|43161.2|43141.2|43158.7|43138.7|3
1639361010000|2021-12-13 02:03:30|43160.8|43140.8|43156.2|43136.2|43160.8|43140.8|43156.2|43136.2|2
1639361020000|2021-12-13 02:03:40|||||||||2
1639361030000|2021-12-13 02:03:50|||||||||1
1639361040000|2021-12-13 02:04:00|||||||||2
1639361060000|2021-12-13 02:04:20|43151.5|43131.5|43148.7|43128.7|43151.5|43131.5|43148.7|43128.7|4
1639361070000|2021-12-13 02:04:30|43146.2|43126.2|43151.2|43131.2|43151.2|43131.2|43144|43124|12
1639361080000|2021-12-13 02:04:40|43153.3|43133.3|43153.7|43133.7|43153.7|43133.7|43153.3|43133.3|0
1639361100000|2021-12-13 02:05:00|||||||||6
1639361120000|2021-12-13 02:05:20|43151.5|43131.5|43148.7|43128.7|43151.5|43131.5|43148.7|43128.7|3
1639361130000|2021-12-13 02:05:30|43146.2|43126.2|43148.7|43128.7|43148.7|43128.7|43143.7|43123.7|2
1639361150000|2021-12-13 02:05:50|43153.7|43133.7|43158.7|43138.7|43160.8|43140.8|43153.7|43133.7|3
1639361160000|2021-12-13 02:06:00|43159.4|43139.4|43158.7|43138.7|43161.2|43141.2|43158.7|43138.7|3
1639361180000|2021-12-13 02:06:20|43161.2|43141.2|43158.7|43138.7|43161.2|43141.2|43158.7|43138.7|0
1639361190000|2021-12-13 02:06:30|||||||||1
1639361200000|2021-12-13 02:06:40|43156.2|43136.2|43151.2|43131.2|43156.2|43136.2|43151.2|43131.2|0
1639361210000|2021-12-13 02:06:50|43146.2|43126.2|43146.2|43126.2|43146.2|43126.2|43146.2|43126.2|2
1639361240000|2021-12-13 02:07:20|||||||||2
1639361260000|2021-12-13 02:07:40|43148.7|43128.7|43151.2|43131.2|43153.7|43133.7|43148.7|43128.7|5
1639361270000|2021-12-13 02:07:50|||||||||1
1639361280000|2021-12-13 02:08:00|43148.7|43128.7|43146.5|43126.5|43148.7|43128.7|43146.5|43126.5|2
1639361290000|2021-12-13 02:08:10|43146.2|43126.2|43146.2|43126.2|43146.2|43126.2|43146.2|43126.2|0
1639361310000|2021-12-13 02:08:30|43143.7|43123.7|43143.7|43123.7|43143.7|43123.7|43143.7|43123.7|2
1639361320000|2021-12-13 02:08:40|43143.6|43123.6|43143.6|43123.6|43143.6|43123.6|43143.6|43123.6|0
1639361330000|2021-12-13 02:08:50|43141.1|43121.1|43141.1|43121.1|43141.1|43121.1|43141.1|43121.1|0
1639361340000|2021-12-13 02:09:00|43138.6|43118.6|43138.6|43118.6|43141.1|43121.1|43138.6|43118.6|9
1639361350000|2021-12-13 02:09:10|43136.1|43116.1|43131.1|43111.1|43136.1|43116.1|43131.1|43111.1|5
1639361360000|2021-12-13 02:09:20|43129|43109|43129|43109|43129|43109|43129|43109|0
1639361370000|2021-12-13 02:09:30|43128.6|43108.6|43131.1|43111.1|43131.1|43111.1|43128.6|43108.6|0
1639361380000|2021-12-13 02:09:40|43128.6|43108.6|43126.1|43106.1|43128.6|43108.6|43126.1|43106.1|1
1639361390000|2021-12-13 02:09:50|43128.6|43108.6|43128.6|43108.6|43128.6|43108.6|43128.6|43108.6|2
1639361400000|2021-12-13 02:10:00|43129|43109|43128.6|43108.6|43131.1|43111.1|43126.1|43106.1|3
1639361410000|2021-12-13 02:10:10|43126.1|43106.1|43128.6|43108.6|43128.6|43108.6|43126.1|43106.1|0
1639361420000|2021-12-13 02:10:20|43126.1|43106.1|43123.6|43103.6|43126.1|43106.1|43123.6|43103.6|5
1639361430000|2021-12-13 02:10:30|43125.8|43105.8|43126.1|43106.1|43126.1|43106.1|43125.8|43105.8|2
1639361460000|2021-12-13 02:11:00|43128.3|43108.3|43128.6|43108.6|43128.6|43108.6|43128.3|43108.3|1
1639361470000|2021-12-13 02:11:10|||||||||1
1639361480000|2021-12-13 02:11:20|43129|43109|43128.6|43108.6|43129|43109|43128.6|43108.6|1
1639361490000|2021-12-13 02:11:30|43126.5|43106.5|43128.6|43108.6|43128.6|43108.6|43126.5|43106.5|0
1639361500000|2021-12-13 02:11:40|43126.1|43106.1|43126.1|43106.1|43126.1|43106.1|43126.1|43106.1|7
1639361520000|2021-12-13 02:12:00|43128.3|43108.3|43131.1|43111.1|43131.1|43111.1|43128.3|43108.3|1
1639361530000|2021-12-13 02:12:10|43133.3|43113.3|43138.6|43118.6|43138.6|43118.6|43133.3|43113.3|0
1639361540000|2021-12-13 02:12:20|43141.1|43121.1|43143.6|43123.6|43143.6|43123.6|43141.1|43121.1|1
1639361560000|2021-12-13 02:12:40|43145.8|43125.8|43143.6|43123.6|43146.1|43126.1|43143.6|43123.6|2
1639361580000|2021-12-13 02:13:00|||||||||2
1639361610000|2021-12-13 02:13:30|43146.1|43126.1|43143.6|43123.6|43146.1|43126.1|43143.6|43123.6|3
1639361620000|2021-12-13 02:13:40|43146.1|43126.1|43148.6|43128.6|43148.6|43128.6|43143.6|43123.6|2
1639361640000|2021-12-13 02:14:00|43146.5|43126.5|43148.6|43128.6|43151.1|43131.1|43146.1|43126.1|3
1639361650000|2021-12-13 02:14:10|43146.1|43126.1|43151.1|43131.1|43151.1|43131.1|43146.1|43126.1|3
1639361660000|2021-12-13 02:14:20|43149|43129|43151.5|43131.5|43153.6|43133.6|43148.6|43128.6|1
1639361670000|2021-12-13 02:14:30|43151.1|43131.1|43153.6|43133.6|43153.6|43133.6|43150.8|43130.8|0
1639361680000|2021-12-13 02:14:40|||||||||2
1639361690000|2021-12-13 02:14:50|43156.1|43136.1|43156.1|43136.1|43158.6|43138.6|43156.1|43136.1|3
1639361700000|2021-12-13 02:15:00|43153.6|43133.6|43148.6|43128.6|43153.6|43133.6|43148.6|43128.6|2
1639361710000|2021-12-13 02:15:10|43143.6|43123.6|43143.6|43123.6|43143.6|43123.6|43143.6|43123.6|0
1639361730000|2021-12-13 02:15:30|43141.1|43121.1|43141.1|43121.1|43141.1|43121.1|43141.1|43121.1|0
1639361750000|2021-12-13 02:15:50|||||||||1
1639361810000|2021-12-13 02:16:50|43136.1|43116.1|43136.1|43116.1|43136.1|43116.1|43136.1|43116.1|3
1639361820000|2021-12-13 02:17:00|43131.1|43111.1|43131.1|43111.1|43131.1|43111.1|43131.1|43111.1|2
1639361830000|2021-12-13 02:17:10|43126.1|43106.1|43128.6|43108.6|43128.6|43108.6|43126.1|43106.1|1
1639361840000|2021-12-13 02:17:20|||||||||1
1639361860000|2021-12-13 02:17:40|43130.8|43110.8|43131.1|43111.1|43131.1|43111.1|43130.8|43110.8|2
1639361880000|2021-12-13 02:18:00|43129|43109|43126.1|43106.1|43129|43109|43126.1|43106.1|0
1639361890000|2021-12-13 02:18:10|43128.6|43108.6|43128.6|43108.6|43128.6|43108.6|43128.6|43108.6|0
1639361900000|2021-12-13 02:18:20|43124.4|43104.4|43123.6|43103.6|43124.4|43104.4|43123.6|43103.6|0
1639361910000|2021-12-13 02:18:30|||||||||1
1639361930000|2021-12-13 02:18:50|43125.8|43105.8|43126.1|43106.1|43126.1|43106.1|43125.8|43105.8|0
1639361940000|2021-12-13 02:19:00|43128.3|43108.3|43126.1|43106.1|43128.6|43108.6|43126.1|43106.1|1
1639361960000|2021-12-13 02:19:20|43125.8|43105.8|43123.6|43103.6|43125.8|43105.8|43123.6|43103.6|1
1639361970000|2021-12-13 02:19:30|||||||||1
1639361980000|2021-12-13 02:19:40|||||||||1
1639362010000|2021-12-13 02:20:10|43121.1|43101.1|43121.1|43101.1|43121.1|43101.1|43121.1|43101.1|3
1639362040000|2021-12-13 02:20:40|43116.5|43096.5|43116.5|43096.5|43116.5|43096.5|43116.5|43096.5|3
1639362070000|2021-12-13 02:21:10|43111.1|43091.1|43106.1|43086.1|43111.1|43091.1|43106.1|43086.1|2
1639362080000|2021-12-13 02:21:20|43108.6|43088.6|43111.1|43091.1|43111.1|43091.1|43106.5|43086.5|5
1639362100000|2021-12-13 02:21:40|43113.6|43093.6|43113.6|43093.6|43113.6|43093.6|43113.6|43093.6|4
1639362130000|2021-12-13 02:22:10|43111.1|43091.1|43113.6|43093.6|43113.6|43093.6|43111.1|43091.1|0
1639362160000|2021-12-13 02:22:40|||||||||1
1639362170000|2021-12-13 02:22:50|43116.1|43096.1|43116.1|43096.1|43116.1|43096.1|43116.1|43096.1|0
1639362180000|2021-12-13 02:23:00|||||||||1
1639362210000|2021-12-13 02:23:30|43113.6|43093.6|43113.6|43093.6|43113.6|43093.6|43113.6|43093.6|2
1639362220000|2021-12-13 02:23:40|43115.7|43095.7|43116.1|43096.1|43116.1|43096.1|43115.7|43095.7|0
1639362240000|2021-12-13 02:24:00|43113.6|43093.6|43113.6|43093.6|43113.6|43093.6|43113.6|43093.6|2
1639362250000|2021-12-13 02:24:10|43111.5|43091.5|43108.6|43088.6|43111.5|43091.5|43103.6|43083.6|4
1639362270000|2021-12-13 02:24:30|43103.6|43083.6|43103.6|43083.6|43103.6|43083.6|43103.6|43083.6|0
1639362280000|2021-12-13 02:24:40|||||||||1
1639362300000|2021-12-13 02:25:00|43106.1|43086.1|43106.1|43086.1|43106.1|43086.1|43106.1|43086.1|0
1639362310000|2021-12-13 02:25:10|43105.7|43085.7|43101.1|43081.1|43105.7|43085.7|43101.1|43081.1|0
1639362320000|2021-12-13 02:25:20|43101.5|43081.5|43103.6|43083.6|43103.6|43083.6|43101.5|43081.5|4
1639362340000|2021-12-13 02:25:40|43105.7|43085.7|43108.6|43088.6|43108.6|43088.6|43105.7|43085.7|1
1639362350000|2021-12-13 02:25:50|43113.2|43093.2|43113.6|43093.6|43113.6|43093.6|43113.2|43093.2|3
1639362360000|2021-12-13 02:26:00|||||||||1
1639362380000|2021-12-13 02:26:20|43115.7|43095.7|43118.6|43098.6|43118.6|43098.6|43115.7|43095.7|0
1639362390000|2021-12-13 02:26:30|43116.5|43096.5|43116.1|43096.1|43118.6|43098.6|43116.1|43096.1|0
1639362400000|2021-12-13 02:26:40|43118.2|43098.2|43118.6|43098.6|43118.6|43098.6|43118.2|43098.2|0
1639362410000|2021-12-13 02:26:50|||||||||1
1639362420000|2021-12-13 02:27:00|43121.1|43101.1|43123.6|43103.6|43123.6|43103.6|43118.6|43098.6|1
1639362430000|2021-12-13 02:27:10|43121.1|43101.1|43123.6|43103.6|43123.6|43103.6|43118.6|43098.6|1
1639362440000|2021-12-13 02:27:20|43121.1|43101.1|43123.6|43103.6|43123.6|43103.6|43121.1|43101.1|0
1639362480000|2021-12-13 02:28:00|43125.7|43105.7|43125.7|43105.7|43125.7|43105.7|43125.7|43105.7|1
1639362490000|2021-12-13 02:28:10|43128.2|43108.2|43128.2|43108.2|43128.2|43108.2|43128.2|43108.2|1
1639362520000|2021-12-13 02:28:40|43130.4|43110.4|43130.7|43110.7|43130.7|43110.7|43130.4|43110.4|0
1639362530000|2021-12-13 02:28:50|43128.6|43108.6|43128.6|43108.6|43128.6|43108.6|43128.6|43108.6|2
1639362600000|2021-12-13 02:30:00|43128.2|43108.2|43151.1|43131.1|43153.2|43133.2|43128.2|43108.2|18
1639362610000|2021-12-13 02:30:10|43148.6|43128.6|43148.6|43128.6|43153.6|43133.6|43148.6|43128.6|4
1639362620000|2021-12-13 02:30:20|43150.7|43130.7|43151.1|43131.1|43151.1|43131.1|43150.7|43130.7|3
1639362630000|2021-12-13 02:30:30|43153.6|43133.6|43158.6|43138.6|43158.6|43138.6|43153.6|43133.6|3
1639362640000|2021-12-13 02:30:40|43156.5|43136.5|43153.6|43133.6|43158.6|43138.6|43153.6|43133.6|2
1639362650000|2021-12-13 02:30:50|43156.1|43136.1|43156.1|43136.1|43156.1|43136.1|43153.6|43133.6|2
1639362660000|2021-12-13 02:31:00|43158.6|43138.6|43161.1|43141.1|43161.1|43141.1|43158.6|43138.6|10
1639362680000|2021-12-13 02:31:20|43158.6|43138.6|43156.1|43136.1|43158.6|43138.6|43156.1|43136.1|0
1639362690000|2021-12-13 02:31:30|43158.2|43138.2|43158.6|43138.6|43158.6|43138.6|43156.1|43136.1|2
1639362700000|2021-12-13 02:31:40|43156.1|43136.1|43161.1|43141.1|43161.1|43141.1|43156.1|43136.1|3
1639362710000|2021-12-13 02:31:50|43158.6|43138.6|43158.6|43138.6|43161.1|43141.1|43158.6|43138.6|0
1639362720000|2021-12-13 02:32:00|43161.1|43141.1|43161.1|43141.1|43161.1|43141.1|43161.1|43141.1|5
1639362730000|2021-12-13 02:32:10|43161.5|43141.5|43163.6|43143.6|43163.6|43143.6|43161.5|43141.5|0
1639362740000|2021-12-13 02:32:20|43161.5|43141.5|43158.6|43138.6|43161.5|43141.5|43158.6|43138.6|3
1639362750000|2021-12-13 02:32:30|||||||||1
1639362760000|2021-12-13 02:32:40|43156.5|43136.5|43156.1|43136.1|43156.5|43136.5|43156.1|43136.1|1
1639362780000|2021-12-13 02:33:00|43158.6|43138.6|43161.1|43141.1|43161.1|43141.1|43158.6|43138.6|3
1639362790000|2021-12-13 02:33:10|43163.2|43143.2|43163.2|43143.2|43163.6|43143.6|43161.1|43141.1|1
1639362800000|2021-12-13 02:33:20|43163.6|43143.6|43156.5|43136.5|43163.6|43143.6|43156.5|43136.5|4
1639362810000|2021-12-13 02:33:30|43154|43134|43154|43134|43154|43134|43154|43134|0
1639362820000|2021-12-13 02:33:40|43156.1|43136.1|43156.1|43136.1|43156.1|43136.1|43156.1|43136.1|2
1639362830000|2021-12-13 02:33:50|43153.2|43133.2|43153.2|43133.2|43153.2|43133.2|43153.2|43133.2|0
1639362840000|2021-12-13 02:34:00|43153.6|43133.6|43156.1|43136.1|43156.1|43136.1|43151.1|43131.1|4
1639362850000|2021-12-13 02:34:10|||||||||2
1639362860000|2021-12-13 02:34:20|43158.6|43138.6|43156.1|43136.1|43158.6|43138.6|43156.1|43136.1|0
1639362870000|2021-12-13 02:34:30|43158.6|43138.6|43158.6|43138.6|43158.6|43138.6|43156.1|43136.1|0
1639362880000|2021-12-13 02:34:40|43156.1|43136.1|43155.7|43135.7|43156.1|43136.1|43153.6|43133.6|2
1639362890000|2021-12-13 02:34:50|43156.1|43136.1|43151.1|43131.1|43156.1|43136.1|43151.1|43131.1|0
1639362900000|2021-12-13 02:35:00|43153.6|43133.6|43158.6|43138.6|43158.6|43138.6|43153.6|43133.6|11
1639362910000|2021-12-13 02:35:10|43161.1|43141.1|43158.6|43138.6|43161.1|43141.1|43156.1|43136.1|3
1639362940000|2021-12-13 02:35:40|43156.1|43136.1|43156.1|43136.1|43156.1|43136.1|43156.1|43136.1|2
1639362950000|2021-12-13 02:35:50|43153.6|43133.6|43153.6|43133.6|43153.6|43133.6|43153.6|43133.6|0
1639362960000|2021-12-13 02:36:00|43155.7|43135.7|43166.1|43146.1|43166.1|43146.1|43155.7|43135.7|3
1639362970000|2021-12-13 02:36:10|43164|43144|43161.1|43141.1|43164|43144|43161.1|43141.1|0
1639362980000|2021-12-13 02:36:20|43158.6|43138.6|43158.6|43138.6|43158.6|43138.6|43158.6|43138.6|0
1639363000000|2021-12-13 02:36:40|43153.6|43133.6|43153.6|43133.6|43153.6|43133.6|43153.6|43133.6|4
1639363010000|2021-12-13 02:36:50|43151.5|43131.5|43153.6|43133.6|43153.6|43133.6|43151.1|43131.1|1
1639363020000|2021-12-13 02:37:00|43149|43129|43148.6|43128.6|43149|43129|43148.6|43128.6|1
1639363030000|2021-12-13 02:37:10|43150.7|43130.7|43151.1|43131.1|43151.1|43131.1|43148.6|43128.6|0
1639363040000|2021-12-13 02:37:20|43153.6|43133.6|43153.6|43133.6|43153.6|43133.6|43153.6|43133.6|0
1639363050000|2021-12-13 02:37:30|43151.1|43131.1|43151.1|43131.1|43151.1|43131.1|43151.1|43131.1|0
1639363060000|2021-12-13 02:37:40|43153.2|43133.2|43153.6|43133.6|43153.6|43133.6|43153.2|43133.2|0
1639363080000|2021-12-13 02:38:00|43156.1|43136.1|43165.3|43145.3|43165.3|43145.3|43156.1|43136.1|2
1639363100000|2021-12-13 02:38:20|43163.2|43143.2|43163.2|43143.2|43163.2|43143.2|43163.2|43143.2|2
1639363110000|2021-12-13 02:38:30|43161.1|43141.1|43153.6|43133.6|43161.1|43141.1|43153.6|43133.6|0
1639363130000|2021-12-13 02:38:50|43158.6|43138.6|43161.1|43141.1|43161.1|43141.1|43158.6|43138.6|1
1639363140000|2021-12-13 02:39:00|43159|43139|43163.6|43143.6|43163.6|43143.6|43158.6|43138.6|5
1639363150000|2021-12-13 02:39:10|43161.1|43141.1|43171.1|43151.1|43171.1|43151.1|43161.1|43141.1|8
1639363160000|2021-12-13 02:39:20|43171.5|43151.5|43176.1|43156.1|43176.1|43156.1|43171.1|43151.1|1
1639363170000|2021-12-13 02:39:30|43174|43154|43171.1|43151.1|43174|43154|43171.1|43151.1|2
1639363190000|2021-12-13 02:39:50|43168.6|43148.6|43168.6|43148.6|43168.6|43148.6|43168.6|43148.6|2
1639363220000|2021-12-13 02:40:20|43163.6|43143.6|43163.6|43143.6|43163.6|43143.6|43163.6|43143.6|1
1639363230000|2021-12-13 02:40:30|43161.5|43141.5|43158.6|43138.6|43161.5|43141.5|43158.6|43138.6|0
1639363240000|2021-12-13 02:40:40|43161.1|43141.1|43161.1|43141.1|43161.1|43141.1|43161.1|43141.1|0
1639363250000|2021-12-13 02:40:50|43181.1|43161.1|43183.6|43163.6|43186.1|43166.1|43181.1|43161.1|4
1639363260000|2021-12-13 02:41:00|43181.5|43161.5|43181.1|43161.1|43183.6|43163.6|43178.6|43158.6|2
1639363270000|2021-12-13 02:41:10|43180.7|43160.7|43176.5|43156.5|43181.1|43161.1|43176.5|43156.5|2
1639363280000|2021-12-13 02:41:20|43174.4|43154.4|43174|43154|43174.4|43154.4|43171.9|43151.9|0
1639363290000|2021-12-13 02:41:30|43169|43149|43168.6|43148.6|43169|43149|43168.6|43148.6|1
1639363310000|2021-12-13 02:41:50|43166.5|43146.5|43163.6|43143.6|43166.5|43146.5|43163.6|43143.6|3
1639363320000|2021-12-13 02:42:00|43168.6|43148.6|43168.6|43148.6|43168.6|43148.6|43168.6|43148.6|4
1639363330000|2021-12-13 02:42:10|43166.5|43146.5|43168.6|43148.6|43168.6|43148.6|43166.5|43146.5|0
1639363340000|2021-12-13 02:42:20|43171.1|43151.1|43173.6|43153.6|43176.1|43156.1|43171.1|43151.1|2
1639363360000|2021-12-13 02:42:40|43171.1|43151.1|43173.6|43153.6|43173.6|43153.6|43171.1|43151.1|0
1639363380000|2021-12-13 02:43:00|43176.1|43156.1|43176.1|43156.1|43176.1|43156.1|43171.1|43151.1|1
1639363390000|2021-12-13 02:43:10|43174|43154|43171.1|43151.1|43174|43154|43171.1|43151.1|0
1639363400000|2021-12-13 02:43:20|43173.6|43153.6|43171.1|43151.1|43173.6|43153.6|43171.1|43151.1|1
1639363410000|2021-12-13 02:43:30|43168.6|43148.6|43168.6|43148.6|43168.6|43148.6|43168.6|43148.6|0
1639363420000|2021-12-13 02:43:40|43170.7|43150.7|43166.1|43146.1|43173.6|43153.6|43166.1|43146.1|2
1639363430000|2021-12-13 02:43:50|43168.2|43148.2|43171.1|43151.1|43171.1|43151.1|43168.2|43148.2|0
1639363440000|2021-12-13 02:44:00|43168.6|43148.6|43173.6|43153.6|43173.6|43153.6|43168.6|43148.6|3
1639363450000|2021-12-13 02:44:10|43171.1|43151.1|43168.6|43148.6|43173.6|43153.6|43168.6|43148.6|1
1639363460000|2021-12-13 02:44:20|43166.1|43146.1|43164|43144|43166.1|43146.1|43164|43144|1
1639363470000|2021-12-13 02:44:30|43163.6|43143.6|43179|43159|43181.1|43161.1|43163.6|43143.6|7
1639363480000|2021-12-13 02:44:40|43180.7|43160.7|43181.1|43161.1|43181.1|43161.1|43178.6|43158.6|0
1639363490000|2021-12-13 02:44:50|43179|43159|43178.6|43158.6|43179|43159|43178.6|43158.6|0
1639363500000|2021-12-13 02:45:00|43181.1|43161.1|43181.1|43161.1|43181.1|43161.1|43181.1|43161.1|3
1639363510000|2021-12-13 02:45:10|43186.1|43166.1|43186.1|43166.1|43186.1|43166.1|43186.1|43166.1|3
1639363520000|2021-12-13 02:45:20|43184|43164|43181.9|43161.9|43184|43164|43181.9|43161.9|1
1639363530000|2021-12-13 02:45:30|43181.5|43161.5|43183.6|43163.6|43183.6|43163.6|43181.5|43161.5|0
1639363540000|2021-12-13 02:45:40|43178.6|43158.6|43181.1|43161.1|43181.1|43161.1|43178.6|43158.6|0
1639363550000|2021-12-13 02:45:50|43179|43159|43183.6|43163.6|43183.6|43163.6|43178.6|43158.6|2
1639363560000|2021-12-13 02:46:00|43185.7|43165.7|43186.1|43166.1|43186.1|43166.1|43183.6|43163.6|0
1639363580000|2021-12-13 02:46:20|43183.6|43163.6|43183.6|43163.6|43183.6|43163.6|43183.6|43163.6|4
1639363590000|2021-12-13 02:46:30|43186.1|43166.1|43186.1|43166.1|43186.1|43166.1|43186.1|43166.1|0
1639363610000|2021-12-13 02:46:50|43184|43164|43183.6|43163.6|43184|43164|43183.6|43163.6|0
1639363630000|2021-12-13 02:47:10|43186.1|43166.1|43183.6|43163.6|43186.1|43166.1|43183.6|43163.6|1
1639363640000|2021-12-13 02:47:20|43186.1|43166.1|43183.6|43163.6|43186.1|43166.1|43183.6|43163.6|1
1639363650000|2021-12-13 02:47:30|43181.5|43161.5|43181.1|43161.1|43183.6|43163.6|43181.1|43161.1|3
1639363660000|2021-12-13 02:47:40|43178.6|43158.6|43181.1|43161.1|43181.1|43161.1|43178.6|43158.6|1
1639363670000|2021-12-13 02:47:50|43186.1|43166.1|43188.6|43168.6|43191.1|43171.1|43186.1|43166.1|7
1639363680000|2021-12-13 02:48:00|43191.1|43171.1|43201.1|43181.1|43201.1|43181.1|43188.6|43168.6|9
1639363690000|2021-12-13 02:48:10|43198.6|43178.6|43208.6|43188.6|43211.1|43191.1|43198.6|43178.6|11
1639363700000|2021-12-13 02:48:20|43206.1|43186.1|43206.1|43186.1|43208.6|43188.6|43206.1|43186.1|5
1639363710000|2021-12-13 02:48:30|43208.6|43188.6|43211.5|43191.5|43211.5|43191.5|43206.1|43186.1|4
1639363720000|2021-12-13 02:48:40|43213.2|43193.2|43213.2|43193.2|43213.2|43193.2|43213.2|43193.2|1
1639363730000|2021-12-13 02:48:50|43213.6|43193.6|43216.1|43196.1|43216.1|43196.1|43213.6|43193.6|6
1639363740000|2021-12-13 02:49:00|43218.2|43198.2|43216.1|43196.1|43218.6|43198.6|43216.1|43196.1|2
1639363750000|2021-12-13 02:49:10|43213.6|43193.6|43213.6|43193.6|43216.1|43196.1|43213.6|43193.6|2
1639363760000|2021-12-13 02:49:20|43216.5|43196.5|43213.6|43193.6|43216.5|43196.5|43213.6|43193.6|1
1639363770000|2021-12-13 02:49:30|43215.7|43195.7|43213.6|43193.6|43216.1|43196.1|43213.6|43193.6|1
1639363790000|2021-12-13 02:49:50|43215.7|43195.7|43218.6|43198.6|43218.6|43198.6|43215.7|43195.7|5
1639363800000|2021-12-13 02:50:00|43221.1|43201.1|43218.6|43198.6|43221.1|43201.1|43218.6|43198.6|4
1639363810000|2021-12-13 02:50:10|43226.1|43206.1|43236.1|43216.1|43236.1|43216.1|43226.1|43206.1|10
1639363820000|2021-12-13 02:50:20|43234|43214|43236.5|43216.5|43241.1|43221.1|43233.6|43213.6|8
1639363830000|2021-12-13 02:50:30|43234|43214|43231.1|43211.1|43236.5|43216.5|43231.1|43211.1|7
1639363840000|2021-12-13 02:50:40|43233.2|43213.2|43231.1|43211.1|43233.6|43213.6|43231.1|43211.1|3
1639363850000|2021-12-13 02:50:50|43228.6|43208.6|43233.6|43213.6|43233.6|43213.6|43228.6|43208.6|3
1639363860000|2021-12-13 02:51:00|43231.5|43211.5|43231.1|43211.1|43231.5|43211.5|43228.6|43208.6|2
1639363870000|2021-12-13 02:51:10|43233.6|43213.6|43228.6|43208.6|43233.6|43213.6|43228.6|43208.6|1
1639363880000|2021-12-13 02:51:20|43230.7|43210.7|43228.6|43208.6|43231.1|43211.1|43228.6|43208.6|2
1639363890000|2021-12-13 02:51:30|43228.2|43208.2|43221.1|43201.1|43228.2|43208.2|43218.6|43198.6|8
1639363900000|2021-12-13 02:51:40|43218.6|43198.6|43231.1|43211.1|43233.6|43213.6|43216.1|43196.1|14
1639363910000|2021-12-13 02:51:50|43228.6|43208.6|43228.6|43208.6|43228.6|43208.6|43228.6|43208.6|1
1639363920000|2021-12-13 02:52:00|43226.1|43206.1|43223.6|43203.6|43228.6|43208.6|43223.6|43203.6|1
1639363930000|2021-12-13 02:52:10|||||||||2
1639363940000|2021-12-13 02:52:20|43223.2|43203.2|43221.1|43201.1|43223.6|43203.6|43221.1|43201.1|0
1639363950000|2021-12-13 02:52:30|43223.6|43203.6|43223.6|43203.6|43223.6|43203.6|43223.6|43203.6|0
1639363960000|2021-12-13 02:52:40|43226.1|43206.1|43226.1|43206.1|43226.1|43206.1|43226.1|43206.1|9
1639363970000|2021-12-13 02:52:50|43228.6|43208.6|43228.6|43208.6|43228.6|43208.6|43228.6|43208.6|2
1639363980000|2021-12-13 02:53:00|43226.1|43206.1|43231.1|43211.1|43231.1|43211.1|43226.1|43206.1|3
1639363990000|2021-12-13 02:53:10|43228.6|43208.6|43226.1|43206.1|43228.6|43208.6|43226.1|43206.1|6
1639364000000|2021-12-13 02:53:20|43221.5|43201.5|43223.6|43203.6|43223.6|43203.6|43221.5|43201.5|1
1639364010000|2021-12-13 02:53:30|43221.5|43201.5|43223.6|43203.6|43226.1|43206.1|43221.1|43201.1|0
1639364020000|2021-12-13 02:53:40|43226.1|43206.1|43241.1|43221.1|43241.5|43221.5|43226.1|43206.1|12
1639364030000|2021-12-13 02:53:50|43240.7|43220.7|43238.6|43218.6|43240.7|43220.7|43238.6|43218.6|1
1639364040000|2021-12-13 02:54:00|||||||||3
1639364050000|2021-12-13 02:54:10|||||||||1
1639364060000|2021-12-13 02:54:20|43241.1|43221.1|43238.6|43218.6|43243.6|43223.6|43238.6|43218.6|3
1639364070000|2021-12-13 02:54:30|43236.1|43216.1|43233.6|43213.6|43236.1|43216.1|43231.1|43211.1|2
1639364080000|2021-12-13 02:54:40|43234|43214|43236.1|43216.1|43236.1|43216.1|43234|43214|1
1639364090000|2021-12-13 02:54:50|43238.2|43218.2|43238.2|43218.2|43238.2|43218.2|43238.2|43218.2|0
1639364100000|2021-12-13 02:55:00|43238.6|43218.6|43236.1|43216.1|43241.1|43221.1|43236.1|43216.1|5
1639364110000|2021-12-13 02:55:10|43234|43214|43231.1|43211.1|43234|43214|43231.1|43211.1|1
1639364120000|2021-12-13 02:55:20|43230.7|43210.7|43228.6|43208.6|43230.7|43210.7|43228.6|43208.6|1
1639364130000|2021-12-13 02:55:30|43226.5|43206.5|43226.5|43206.5|43226.5|43206.5|43226.5|43206.5|1
1639364140000|2021-12-13 02:55:40|43226.1|43206.1|43224|43204|43226.5|43206.5|43224|43204|0
1639364150000|2021-12-13 02:55:50|43226.1|43206.1|43223.6|43203.6|43226.5|43206.5|43219.4|43199.4|1
1639364160000|2021-12-13 02:56:00|43221.1|43201.1|43226.1|43206.1|43226.1|43206.1|43221.1|43201.1|3
1639364170000|2021-12-13 02:56:10|43223.6|43203.6|43218.6|43198.6|43223.6|43203.6|43218.6|43198.6|0
1639364180000|2021-12-13 02:56:20|43220.7|43200.7|43218.6|43198.6|43221.1|43201.1|43218.6|43198.6|0
1639364190000|2021-12-13 02:56:30|43216.1|43196.1|43216.1|43196.1|43218.6|43198.6|43216.1|43196.1|2
1639364200000|2021-12-13 02:56:40|43218.6|43198.6|43216.1|43196.1|43218.6|43198.6|43216.1|43196.1|11
1639364210000|2021-12-13 02:56:50|43221.1|43201.1|43221.1|43201.1|43223.6|43203.6|43221.1|43201.1|2
1639364220000|2021-12-13 02:57:00|43218.6|43198.6|43221.1|43201.1|43221.1|43201.1|43213.6|43193.6|1
1639364230000|2021-12-13 02:57:10|43219|43199|43208.6|43188.6|43223.6|43203.6|43208.6|43188.6|4
1639364240000|2021-12-13 02:57:20|43211.1|43191.1|43213.6|43193.6|43213.6|43193.6|43211.1|43191.1|2
1639364250000|2021-12-13 02:57:30|43211.5|43191.5|43213.6|43193.6|43213.6|43193.6|43211.5|43191.5|3
1639364260000|2021-12-13 02:57:40|43208.6|43188.6|43208.6|43188.6|43208.6|43188.6|43206.1|43186.1|0
1639364270000|2021-12-13 02:57:50|43218.6|43198.6|43218.6|43198.6|43218.6|43198.6|43218.6|43198.6|2
1639364280000|2021-12-13 02:58:00|43221.1|43201.1|43221.1|43201.1|43221.1|43201.1|43221.1|43201.1|1
1639364290000|2021-12-13 02:58:10|43223.6|43203.6|43223.2|43203.2|43223.6|43203.6|43221.1|43201.1|0
1639364300000|2021-12-13 02:58:20|43223.6|43203.6|43221.1|43201.1|43223.6|43203.6|43221.1|43201.1|0
1639364310000|2021-12-13 02:58:30|43223.2|43203.2|43223.6|43203.6|43223.6|43203.6|43223.2|43203.2|0
1639364320000|2021-12-13 02:58:40|43221.1|43201.1|43223.6|43203.6|43223.6|43203.6|43221.1|43201.1|0
1639364330000|2021-12-13 02:58:50|43221.1|43201.1|43223.6|43203.6|43223.6|43203.6|43221.1|43201.1|1
1639364340000|2021-12-13 02:59:00|43221.1|43201.1|43228.6|43208.6|43228.6|43208.6|43221.1|43201.1|10
1639364360000|2021-12-13 02:59:20|43230.7|43210.7|43228.6|43208.6|43231.1|43211.1|43228.6|43208.6|0
1639364370000|2021-12-13 02:59:30|43228.2|43208.2|43228.2|43208.2|43228.2|43208.2|43228.2|43208.2|0
1639364380000|2021-12-13 02:59:40|43228.6|43208.6|43226.1|43206.1|43228.6|43208.6|43226.1|43206.1|0
1639364390000|2021-12-13 02:59:50|||||||||1
1639364400000|2021-12-13 03:00:00|43223.6|43203.6|43226.1|43206.1|43226.1|43206.1|43221.1|43201.1|9
1639364410000|2021-12-13 03:00:10|43228.2|43208.2|43228.6|43208.6|43231.1|43211.1|43228.2|43208.2|3
1639364420000|2021-12-13 03:00:20|43228.2|43208.2|43231.1|43211.1|43231.1|43211.1|43226.1|43206.1|0
1639364430000|2021-12-13 03:00:30|43226.1|43206.1|43226.1|43206.1|43228.6|43208.6|43226.1|43206.1|1
1639364440000|2021-12-13 03:00:40|43228.6|43208.6|43226.1|43206.1|43228.6|43208.6|43226.1|43206.1|0
1639364450000|2021-12-13 03:00:50|||||||||1
1639364460000|2021-12-13 03:01:00|43229|43209|43230.7|43210.7|43230.7|43210.7|43229|43209|4
1639364470000|2021-12-13 03:01:10|43231.1|43211.1|43228.6|43208.6|43231.1|43211.1|43226.1|43206.1|0
1639364480000|2021-12-13 03:01:20|43226.1|43206.1|43228.6|43208.6|43228.6|43208.6|43226.1|43206.1|0
1639364490000|2021-12-13 03:01:30|43231.1|43211.1|43231.1|43211.1|43233.6|43213.6|43231.1|43211.1|8
1639364500000|2021-12-13 03:01:40|43233.6|43213.6|43233.6|43213.6|43233.6|43213.6|43233.6|43213.6|0
1639364520000|2021-12-13 03:02:00|43235.7|43215.7|43236.1|43216.1|43236.1|43216.1|43235.7|43215.7|4
1639364530000|2021-12-13 03:02:10|43238.6|43218.6|43240.7|43220.7|43240.7|43220.7|43238.6|43218.6|3
1639364540000|2021-12-13 03:02:20|43245.7|43225.7|43248.6|43228.6|43248.6|43228.6|43245.7|43225.7|14
1639364550000|2021-12-13 03:02:30|43250.7|43230.7|43248.6|43228.6|43251.1|43231.1|43248.6|43228.6|1
1639364570000|2021-12-13 03:02:50|43251.1|43231.1|43248.6|43228.6|43251.1|43231.1|43248.6|43228.6|2
1639364580000|2021-12-13 03:03:00|43251.1|43231.1|43248.6|43228.6|43251.1|43231.1|43248.6|43228.6|3
1639364590000|2021-12-13 03:03:10|43246.5|43226.5|43248.6|43228.6|43250.7|43230.7|43246.1|43226.1|5
1639364610000|2021-12-13 03:03:30|43246.1|43226.1|43251.1|43231.1|43251.1|43231.1|43246.1|43226.1|4
1639364620000|2021-12-13 03:03:40|43253.6|43233.6|43256.1|43236.1|43256.1|43236.1|43253.6|43233.6|3
1639364630000|2021-12-13 03:03:50|43258.6|43238.6|43261.1|43241.1|43261.1|43241.1|43258.6|43238.6|6
1639364640000|2021-12-13 03:04:00|43263.6|43243.6|43268.2|43248.2|43268.2|43248.2|43263.6|43243.6|11
1639364650000|2021-12-13 03:04:10|43266.1|43246.1|43266.1|43246.1|43266.1|43246.1|43266.1|43246.1|2
1639364660000|2021-12-13 03:04:20|43265.7|43245.7|43266.1|43246.1|43266.1|43246.1|43265.7|43245.7|2
1639364670000|2021-12-13 03:04:30|43263.6|43243.6|43261.1|43241.1|43266.1|43246.1|43261.1|43241.1|1
1639364680000|2021-12-13 03:04:40|43258.6|43238.6|43259|43239|43261.1|43241.1|43258.6|43238.6|2
1639364690000|2021-12-13 03:04:50|43258.6|43238.6|43261.1|43241.1|43261.1|43241.1|43258.6|43238.6|0
1639364700000|2021-12-13 03:05:00|43260.7|43240.7|43258.6|43238.6|43260.7|43240.7|43258.6|43238.6|0
1639364710000|2021-12-13 03:05:10|43256.5|43236.5|43258.6|43238.6|43263.6|43243.6|43256.1|43236.1|10
1639364730000|2021-12-13 03:05:30|43256.1|43236.1|43253.6|43233.6|43256.1|43236.1|43253.6|43233.6|3
1639364740000|2021-12-13 03:05:40|43251.1|43231.1|43251.1|43231.1|43251.1|43231.1|43251.1|43231.1|1
1639364750000|2021-12-13 03:05:50|43249|43229|43241.1|43221.1|43249|43229|43241.1|43221.1|8
1639364760000|2021-12-13 03:06:00|43243.2|43223.2|43246.1|43226.1|43246.1|43226.1|43241.1|43221.1|2
1639364770000|2021-12-13 03:06:10|43248.6|43228.6|43246.1|43226.1|43248.6|43228.6|43246.1|43226.1|0
1639364780000|2021-12-13 03:06:20|43248.2|43228.2|43246.1|43226.1|43248.6|43228.6|43246.1|43226.1|1
1639364790000|2021-12-13 03:06:30|43248.2|43228.2|43248.6|43228.6|43251.1|43231.1|43246.1|43226.1|3
1639364800000|2021-12-13 03:06:40|43251.1|43231.1|43253.2|43233.2|43253.2|43233.2|43251.1|43231.1|2
1639364810000|2021-12-13 03:06:50|43255.7|43235.7|43255.7|43235.7|43255.7|43235.7|43253.2|43233.2|0
1639364820000|2021-12-13 03:07:00|43256.1|43236.1|43256.1|43236.1|43258.6|43238.6|43256.1|43236.1|4
1639364830000|2021-12-13 03:07:10|43253.6|43233.6|43256.1|43236.1|43256.1|43236.1|43253.6|43233.6|4
1639364840000|2021-12-13 03:07:20|43253.6|43233.6|43253.6|43233.6|43253.6|43233.6|43253.6|43233.6|2
1639364850000|2021-12-13 03:07:30|43251.1|43231.1|43251.1|43231.1|43251.1|43231.1|43251.1|43231.1|0
1639364860000|2021-12-13 03:07:40|43250.7|43230.7|43246.1|43226.1|43250.7|43230.7|43246.1|43226.1|3
1639364870000|2021-12-13 03:07:50|43243.6|43223.6|43243.6|43223.6|43243.6|43223.6|43241.1|43221.1|3
1639364880000|2021-12-13 03:08:00|43241.1|43221.1|43243.6|43223.6|43243.6|43223.6|43241.1|43221.1|2
1639364890000|2021-12-13 03:08:10|43245.7|43225.7|43246.1|43226.1|43246.1|43226.1|43245.7|43225.7|2
1639364900000|2021-12-13 03:08:20|43248.2|43228.2|43248.6|43228.6|43248.6|43228.6|43248.2|43228.2|2
1639364910000|2021-12-13 03:08:30|43246.1|43226.1|43248.6|43228.6|43248.6|43228.6|43246.1|43226.1|0
1639364920000|2021-12-13 03:08:40|43249|43229|43249|43229|43249|43229|43249|43229|1
1639364930000|2021-12-13 03:08:50|43248.6|43228.6|43248.6|43228.6|43251.1|43231.1|43248.6|43228.6|0
1639364940000|2021-12-13 03:09:00|43251.1|43231.1|43258.6|43238.6|43258.6|43238.6|43251.1|43231.1|4
1639364950000|2021-12-13 03:09:10|43256.5|43236.5|43258.2|43238.2|43258.2|43238.2|43256.1|43236.1|0
1639364960000|2021-12-13 03:09:20|43258.6|43238.6|43253.6|43233.6|43258.6|43238.6|43253.6|43233.6|1
1639364990000|2021-12-13 03:09:50|43255.7|43235.7|43258.2|43238.2|43258.2|43238.2|43255.7|43235.7|5
1639365000000|2021-12-13 03:10:00|43260.3|43240.3|43258.6|43238.6|43260.7|43240.7|43258.6|43238.6|1
1639365010000|2021-12-13 03:10:10|43256.5|43236.5|43258.2|43238.2|43258.6|43238.6|43256.1|43236.1|0
1639365020000|2021-12-13 03:10:20|43256.5|43236.5|43256.1|43236.1|43256.5|43236.5|43256.1|43236.1|0
1639365030000|2021-12-13 03:10:30|43253.6|43233.6|43253.6|43233.6|43253.6|43233.6|43253.6|43233.6|1
1639365040000|2021-12-13 03:10:40|43251.1|43231.1|43251.1|43231.1|43251.1|43231.1|43251.1|43231.1|1
1639365060000|2021-12-13 03:11:00|43244|43224|43249|43229|43249|43229|43243.6|43223.6|4
1639365070000|2021-12-13 03:11:10|43251.5|43231.5|43253.6|43233.6|43253.6|43233.6|43251.5|43231.5|1
1639365080000|2021-12-13 03:11:20|43251.1|43231.1|43253.6|43233.6|43256.1|43236.1|43251.1|43231.1|2
1639365090000|2021-12-13 03:11:30|43255.7|43235.7|43248.6|43228.6|43255.7|43235.7|43248.6|43228.6|0
1639365100000|2021-12-13 03:11:40|43246.5|43226.5|43246.5|43226.5|43246.5|43226.5|43246.5|43226.5|1
1639365110000|2021-12-13 03:11:50|43244|43224|43244|43224|43244|43224|43244|43224|1
1639365120000|2021-12-13 03:12:00|43248.6|43228.6|43249|43229|43251.1|43231.1|43248.6|43228.6|1
1639365130000|2021-12-13 03:12:10|43248.6|43228.6|43248.6|43228.6|43248.6|43228.6|43248.6|43228.6|0
1639365160000|2021-12-13 03:12:40|43251.1|43231.1|43251.5|43231.5|43251.5|43231.5|43251.1|43231.1|1
1639365170000|2021-12-13 03:12:50|43251.1|43231.1|43251.1|43231.1|43253.6|43233.6|43248.6|43228.6|1
1639365180000|2021-12-13 03:13:00|43233.6|43213.6|43233.6|43213.6|43233.6|43213.6|43233.6|43213.6|4
1639365190000|2021-12-13 03:13:10|43231.5|43211.5|43231.1|43211.1|43231.5|43211.5|43228.6|43208.6|2
1639365200000|2021-12-13 03:13:20|43229|43209|43228.6|43208.6|43229|43209|43228.6|43208.6|0
1639365210000|2021-12-13 03:13:30|43231.1|43211.1|43228.6|43208.6|43231.1|43211.1|43228.6|43208.6|1
1639365220000|2021-12-13 03:13:40|43231.1|43211.1|43231.1|43211.1|43231.1|43211.1|43229|43209|1
1639365230000|2021-12-13 03:13:50|43236.1|43216.1|43236.1|43216.1|43238.6|43218.6|43236.1|43216.1|2
1639365240000|2021-12-13 03:14:00|43238.6|43218.6|43239|43219|43239|43219|43236.5|43216.5|3
1639365250000|2021-12-13 03:14:10|43236.5|43216.5|43236.1|43216.1|43238.6|43218.6|43236.1|43216.1|0
1639365260000|2021-12-13 03:14:20|43238.6|43218.6|43241.1|43221.1|43241.1|43221.1|43238.6|43218.6|2
1639365270000|2021-12-13 03:14:30|43238.6|43218.6|43236.1|43216.1|43238.6|43218.6|43236.1|43216.1|0
1639365290000|2021-12-13 03:14:50|43235.7|43215.7|43236.1|43216.1|43236.1|43216.1|43235.7|43215.7|3
1639365300000|2021-12-13 03:15:00|43241.1|43221.1|43243.6|43223.6|43246.1|43226.1|43241.1|43221.1|3
1639365310000|2021-12-13 03:15:10|43246.1|43226.1|43241.1|43221.1|43246.1|43226.1|43241.1|43221.1|2
1639365320000|2021-12-13 03:15:20|||||||||2
1639365330000|2021-12-13 03:15:30|43239|43219|43241.1|43221.1|43241.1|43221.1|43238.6|43218.6|0
1639365340000|2021-12-13 03:15:40|43243.2|43223.2|43238.6|43218.6|43243.6|43223.6|43238.6|43218.6|2
1639365360000|2021-12-13 03:16:00|43236.5|43216.5|43233.6|43213.6|43236.5|43216.5|43233.6|43213.6|1
1639365370000|2021-12-13 03:16:10|43236.1|43216.1|43233.6|43213.6|43236.1|43216.1|43233.6|43213.6|0
1639365390000|2021-12-13 03:16:30|43236.1|43216.1|43236.1|43216.1|43236.1|43216.1|43236.1|43216.1|1
1639365400000|2021-12-13 03:16:40|43233.6|43213.6|43231.1|43211.1|43236.1|43216.1|43231.1|43211.1|1
1639365420000|2021-12-13 03:17:00|43236.1|43216.1|43236.1|43216.1|43236.1|43216.1|43236.1|43216.1|5
1639365430000|2021-12-13 03:17:10|43238.2|43218.2|43238.6|43218.6|43238.6|43218.6|43236.5|43216.5|0
1639365440000|2021-12-13 03:17:20|43236.5|43216.5|43236.1|43216.1|43236.5|43216.5|43236.1|43216.1|0
1639365450000|2021-12-13 03:17:30|43233.6|43213.6|43238.6|43218.6|43238.6|43218.6|43233.6|43213.6|0
1639365460000|2021-12-13 03:17:40|||||||||2
1639365480000|2021-12-13 03:18:00|43243.6|43223.6|43251.1|43231.1|43253.6|43233.6|43243.6|43223.6|5
1639365490000|2021-12-13 03:18:10|||||||||5
1639365500000|2021-12-13 03:18:20|43248.6|43228.6|43246.5|43226.5|43248.6|43228.6|43246.5|43226.5|3
1639365510000|2021-12-13 03:18:30|43248.6|43228.6|43248.6|43228.6|43248.6|43228.6|43248.6|43228.6|0
1639365520000|2021-12-13 03:18:40|||||||||2
1639365530000|2021-12-13 03:18:50|43251.1|43231.1|43251.1|43231.1|43251.1|43231.1|43251.1|43231.1|6
1639365540000|2021-12-13 03:19:00|43253.6|43233.6|43258.6|43238.6|43258.6|43238.6|43253.6|43233.6|5
1639365550000|2021-12-13 03:19:10|43260.7|43240.7|43261.1|43241.1|43261.1|43241.1|43260.7|43240.7|1
1639365560000|2021-12-13 03:19:20|||||||||2
1639365570000|2021-12-13 03:19:30|43263.6|43243.6|43263.6|43243.6|43263.6|43243.6|43263.6|43243.6|1
1639365580000|2021-12-13 03:19:40|43258.6|43238.6|43258.6|43238.6|43258.6|43238.6|43258.6|43238.6|1
1639365590000|2021-12-13 03:19:50|43261.1|43241.1|43263.6|43243.6|43263.6|43243.6|43261.1|43241.1|0
1639365600000|2021-12-13 03:20:00|43265.7|43245.7|43266.1|43246.1|43266.1|43246.1|43265.7|43245.7|6
1639365610000|2021-12-13 03:20:10|||||||||2
1639365630000|2021-12-13 03:20:30|43268.2|43248.2|43263.6|43243.6|43268.2|43248.2|43263.6|43243.6|1
1639365640000|2021-12-13 03:20:40|43265.7|43245.7|43263.6|43243.6|43268.2|43248.2|43263.6|43243.6|1
1639365650000|2021-12-13 03:20:50|43265.7|43245.7|43263.6|43243.6|43266.1|43246.1|43263.6|43243.6|0
1639365660000|2021-12-13 03:21:00|43266.1|43246.1|43268.2|43248.2|43268.2|43248.2|43266.1|43246.1|0
1639365670000|2021-12-13 03:21:10|43270.3|43250.3|43270.3|43250.3|43270.3|43250.3|43270.3|43250.3|0
1639365680000|2021-12-13 03:21:20|43270.7|43250.7|43266.1|43246.1|43270.7|43250.7|43266.1|43246.1|0
1639365690000|2021-12-13 03:21:30|43265.7|43245.7|43258.6|43238.6|43265.7|43245.7|43258.6|43238.6|2
1639365700000|2021-12-13 03:21:40|43256.5|43236.5|43251.1|43231.1|43256.5|43236.5|43251.1|43231.1|10
1639365710000|2021-12-13 03:21:50|43248.2|43228.2|43246.1|43226.1|43248.2|43228.2|43246.1|43226.1|1
1639365720000|2021-12-13 03:22:00|43243.6|43223.6|43243.6|43223.6|43243.6|43223.6|43243.6|43223.6|2
1639365730000|2021-12-13 03:22:10|43241.1|43221.1|43241.1|43221.1|43246.1|43226.1|43241.1|43221.1|1
1639365740000|2021-12-13 03:22:20|43238.6|43218.6|43238.6|43218.6|43238.6|43218.6|43238.6|43218.6|2
1639365750000|2021-12-13 03:22:30|43231.1|43211.1|43233.6|43213.6|43233.6|43213.6|43231.1|43211.1|3
1639365760000|2021-12-13 03:22:40|43235.7|43215.7|43235.7|43215.7|43235.7|43215.7|43235.7|43215.7|1
1639365770000|2021-12-13 03:22:50|43238.6|43218.6|43238.6|43218.6|43238.6|43218.6|43238.6|43218.6|0
1639365780000|2021-12-13 03:23:00|43241.1|43221.1|43241.1|43221.1|43241.1|43221.1|43241.1|43221.1|0
1639365800000|2021-12-13 03:23:20|43246.1|43226.1|43246.1|43226.1|43246.1|43226.1|43246.1|43226.1|3
1639365820000|2021-12-13 03:23:40|43251.1|43231.1|43251.1|43231.1|43251.1|43231.1|43251.1|43231.1|1
1639365830000|2021-12-13 03:23:50|43253.2|43233.2|43253.6|43233.6|43253.6|43233.6|43253.2|43233.2|5
1639365840000|2021-12-13 03:24:00|43251.5|43231.5|43253.6|43233.6|43253.6|43233.6|43251.5|43231.5|2
1639365890000|2021-12-13 03:24:50|43260.7|43240.7|43261.1|43241.1|43261.1|43241.1|43260.7|43240.7|4
1639365900000|2021-12-13 03:25:00|43259|43239|43265.7|43245.7|43265.7|43245.7|43259|43239|1
1639365910000|2021-12-13 03:25:10|43266.1|43246.1|43266.1|43246.1|43266.1|43246.1|43266.1|43246.1|2
1639365930000|2021-12-13 03:25:30|43263.6|43243.6|43263.6|43243.6|43263.6|43243.6|43261.1|43241.1|2
1639365940000|2021-12-13 03:25:40|43265.7|43245.7|43263.2|43243.2|43268.2|43248.2|43263.2|43243.2|1
1639365950000|2021-12-13 03:25:50|43263.6|43243.6|43266.1|43246.1|43266.1|43246.1|43263.6|43243.6|0
1639365960000|2021-12-13 03:26:00|43268.2|43248.2|43268.2|43248.2|43268.2|43248.2|43268.2|43248.2|4
1639365970000|2021-12-13 03:26:10|43277.4|43257.4|43275.3|43255.3|43277.8|43257.8|43275.3|43255.3|8
1639365980000|2021-12-13 03:26:20|43273.2|43253.2|43271.1|43251.1|43273.6|43253.6|43271.1|43251.1|3
1639365990000|2021-12-13 03:26:30|43273.6|43253.6|43271.1|43251.1|43273.6|43253.6|43271.1|43251.1|3
1639366000000|2021-12-13 03:26:40|43266.5|43246.5|43263.6|43243.6|43266.5|43246.5|43263.6|43243.6|0
1639366010000|2021-12-13 03:26:50|43261.5|43241.5|43263.6|43243.6|43263.6|43243.6|43261.1|43241.1|1
1639366020000|2021-12-13 03:27:00|43265.7|43245.7|43273.2|43253.2|43275.7|43255.7|43265.7|43245.7|4
1639366030000|2021-12-13 03:27:10|43275.3|43255.3|43266.1|43246.1|43275.7|43255.7|43266.1|43246.1|3
1639366040000|2021-12-13 03:27:20|43263.6|43243.6|43263.6|43243.6|43263.6|43243.6|43261.1|43241.1|1
1639366050000|2021-12-13 03:27:30|43261.5|43241.5|43268.6|43248.6|43268.6|43248.6|43261.1|43241.1|1
1639366060000|2021-12-13 03:27:40|43263.6|43243.6|43263.6|43243.6|43268.6|43248.6|43263.6|43243.6|0
1639366070000|2021-12-13 03:27:50|43261.5|43241.5|43261.1|43241.1|43261.5|43241.5|43261.1|43241.1|0
1639366080000|2021-12-13 03:28:00|43263.6|43243.6|43263.6|43243.6|43263.6|43243.6|43263.6|43243.6|1
1639366090000|2021-12-13 03:28:10|43261.1|43241.1|43266.1|43246.1|43266.1|43246.1|43261.1|43241.1|1
1639366110000|2021-12-13 03:28:30|43268.6|43248.6|43268.6|43248.6|43268.6|43248.6|43268.6|43248.6|1
1639366130000|2021-12-13 03:28:50|43266.5|43246.5|43263.6|43243.6|43268.6|43248.6|43263.6|43243.6|0
1639366140000|2021-12-13 03:29:00|43265.7|43245.7|43266.1|43246.1|43266.1|43246.1|43263.6|43243.6|4
1639366150000|2021-12-13 03:29:10|43263.6|43243.6|43261.1|43241.1|43266.1|43246.1|43261.1|43241.1|4
1639366160000|2021-12-13 03:29:20|43259|43239|43258.6|43238.6|43259|43239|43256.5|43236.5|5
1639366170000|2021-12-13 03:29:30|43256.1|43236.1|43256.1|43236.1|43256.1|43236.1|43256.1|43236.1|0
1639366180000|2021-12-13 03:29:40|43258.6|43238.6|43256.1|43236.1|43258.6|43238.6|43256.1|43236.1|0
1639366190000|2021-12-13 03:29:50|43253.6|43233.6|43258.6|43238.6|43258.6|43238.6|43253.6|43233.6|7
1639366200000|2021-12-13 03:30:00|43261.1|43241.1|43263.6|43243.6|43263.6|43243.6|43261.1|43241.1|1
1639366210000|2021-12-13 03:30:10|43261.1|43241.1|43253.6|43233.6|43261.1|43241.1|43253.6|43233.6|4
1639366220000|2021-12-13 03:30:20|43251.5|43231.5|43246.5|43226.5|43251.5|43231.5|43246.5|43226.5|2
1639366230000|2021-12-13 03:30:30|43246.1|43226.1|43246.1|43226.1|43246.1|43226.1|43246.1|43226.1|1
1639366260000|2021-12-13 03:31:00|43244|43224|43245.7|43225.7|43245.7|43225.7|43243.6|43223.6|1
1639366270000|2021-12-13 03:31:10|43246.1|43226.1|43246.1|43226.1|43246.1|43226.1|43246.1|43226.1|5
1639366280000|2021-12-13 03:31:20|43243.6|43223.6|43241.5|43221.5|43243.6|43223.6|43241.5|43221.5|0
1639366290000|2021-12-13 03:31:30|43241.1|43221.1|43238.6|43218.6|43241.1|43221.1|43238.6|43218.6|0
1639366300000|2021-12-13 03:31:40|||||||||4
1639366310000|2021-12-13 03:31:50|43236.5|43216.5|43236.1|43216.1|43236.5|43216.5|43236.1|43216.1|0
1639366320000|2021-12-13 03:32:00|43238.6|43218.6|43236.1|43216.1|43238.6|43218.6|43233.6|43213.6|4
1639366330000|2021-12-13 03:32:10|43233.6|43213.6|43233.6|43213.6|43233.6|43213.6|43233.6|43213.6|4
1639366350000|2021-12-13 03:32:30|43231.5|43211.5|43233.2|43213.2|43233.2|43213.2|43231.1|43211.1|2
1639366360000|2021-12-13 03:32:40|43233.6|43213.6|43231.1|43211.1|43233.6|43213.6|43231.1|43211.1|0
1639366370000|2021-12-13 03:32:50|43233.6|43213.6|43233.6|43213.6|43233.6|43213.6|43233.6|43213.6|3
1639366390000|2021-12-13 03:33:10|43231.5|43211.5|43231.1|43211.1|43231.5|43211.5|43228.6|43208.6|1
1639366420000|2021-12-13 03:33:40|43231.5|43211.5|43231.5|43211.5|43231.9|43211.9|43231.5|43211.5|2
1639366430000|2021-12-13 03:33:50|43231.1|43211.1|43231.1|43211.1|43231.1|43211.1|43231.1|43211.1|0
1639366440000|2021-12-13 03:34:00|43231.5|43211.5|43231.5|43211.5|43231.5|43211.5|43231.5|43211.5|3
1639366450000|2021-12-13 03:34:10|43233.6|43213.6|43233.6|43213.6|43233.6|43213.6|43233.6|43213.6|2
1639366460000|2021-12-13 03:34:20|||||||||1
1639366520000|2021-12-13 03:35:20|43228.6|43208.6|43228.6|43208.6|43228.6|43208.6|43228.6|43208.6|0
1639366530000|2021-12-13 03:35:30|43226.1|43206.1|43226.1|43206.1|43226.1|43206.1|43226.1|43206.1|8
1639366540000|2021-12-13 03:35:40|||||||||3
1639366570000|2021-12-13 03:36:10|43223.6|43203.6|43223.6|43203.6|43223.6|43203.6|43223.6|43203.6|0
1639366580000|2021-12-13 03:36:20|||||||||1
1639366590000|2021-12-13 03:36:30|43226.1|43206.1|43226.1|43206.1|43226.1|43206.1|43223.6|43203.6|1
1639366600000|2021-12-13 03:36:40|43226.5|43206.5|43226.5|43206.5|43226.5|43206.5|43226.5|43206.5|0
1639366610000|2021-12-13 03:36:50|43228.6|43208.6|43228.6|43208.6|43228.6|43208.6|43228.6|43208.6|2
1639366620000|2021-12-13 03:37:00|||||||||1
1639366690000|2021-12-13 03:38:10|43228.2|43208.2|43228.2|43208.2|43228.2|43208.2|43228.2|43208.2|3
1639366700000|2021-12-13 03:38:20|43223.6|43203.6|43223.6|43203.6|43223.6|43203.6|43223.6|43203.6|4
1639366710000|2021-12-13 03:38:30|43221.5|43201.5|43221.5|43201.5|43221.5|43201.5|43221.5|43201.5|2
1639366720000|2021-12-13 03:38:40|43219|43199|43214.4|43194.4|43221.1|43201.1|43214.4|43194.4|2
1639366730000|2021-12-13 03:38:50|43213.6|43193.6|43216.1|43196.1|43216.1|43196.1|43213.6|43193.6|4
1639366740000|2021-12-13 03:39:00|43216.5|43196.5|43221.1|43201.1|43221.1|43201.1|43216.1|43196.1|3
1639366760000|2021-12-13 03:39:20|43218.6|43198.6|43218.6|43198.6|43218.6|43198.6|43218.6|43198.6|0
1639366770000|2021-12-13 03:39:30|43221.1|43201.1|43221.1|43201.1|43221.1|43201.1|43221.1|43201.1|1
1639366790000|2021-12-13 03:39:50|43223.6|43203.6|43223.6|43203.6|43223.6|43203.6|43223.6|43203.6|4
1639366830000|2021-12-13 03:40:30|43226.1|43206.1|43226.1|43206.1|43226.1|43206.1|43226.1|43206.1|0
1639366850000|2021-12-13 03:40:50|43224|43204|43224|43204|43224|43204|43224|43204|0
1639366860000|2021-12-13 03:41:00|43223.6|43203.6|43223.6|43203.6|43223.6|43203.6|43223.6|43203.6|1
1639366880000|2021-12-13 03:41:20|43221.5|43201.5|43221.5|43201.5|43221.5|43201.5|43221.5|43201.5|0
1639366920000|2021-12-13 03:42:00|43219|43199|43221.5|43201.5|43221.5|43201.5|43219|43199|2
1639366930000|2021-12-13 03:42:10|||||||||4
1639366960000|2021-12-13 03:42:40|43221.1|43201.1|43219|43199|43221.1|43201.1|43219|43199|1
1639366970000|2021-12-13 03:42:50|43216.5|43196.5|43216.5|43196.5|43216.5|43196.5|43216.5|43196.5|0
1639366980000|2021-12-13 03:43:00|43218.6|43198.6|43218.6|43198.6|43218.6|43198.6|43218.6|43198.6|4
1639367010000|2021-12-13 03:43:30|43216.5|43196.5|43223.2|43203.2|43223.2|43203.2|43216.5|43196.5|2
1639367020000|2021-12-13 03:43:40|43223.6|43203.6|43223.6|43203.6|43223.6|43203.6|43223.6|43203.6|0
1639367040000|2021-12-13 03:44:00|43221.5|43201.5|43221.1|43201.1|43221.5|43201.5|43221.1|43201.1|1
1639367060000|2021-12-13 03:44:20|43221.5|43201.5|43223.6|43203.6|43223.6|43203.6|43221.5|43201.5|1
1639367080000|2021-12-13 03:44:40|43221.5|43201.5|43221.5|43201.5|43221.5|43201.5|43221.5|43201.5|0
1639367090000|2021-12-13 03:44:50|43221.1|43201.1|43221.1|43201.1|43221.1|43201.1|43221.1|43201.1|0
1639367100000|2021-12-13 03:45:00|43223.6|43203.6|43218.6|43198.6|43223.6|43203.6|43218.6|43198.6|1
1639367120000|2021-12-13 03:45:20|43220.7|43200.7|43223.6|43203.6|43223.6|43203.6|43220.7|43200.7|0
1639367140000|2021-12-13 03:45:40|||||||||1
1639367180000|2021-12-13 03:46:20|||||||||1
1639367190000|2021-12-13 03:46:30|||||||||4
1639367200000|2021-12-13 03:46:40|43218.6|43198.6|43218.6|43198.6|43218.6|43198.6|43218.6|43198.6|4
1639367220000|2021-12-13 03:47:00|||||||||2
1639367250000|2021-12-13 03:47:30|43216.5|43196.5|43213.6|43193.6|43216.5|43196.5|43213.6|43193.6|0
1639367290000|2021-12-13 03:48:10|43211.1|43191.1|43211.1|43191.1|43211.1|43191.1|43211.1|43191.1|7
1639367310000|2021-12-13 03:48:30|43213.6|43193.6|43213.6|43193.6|43213.6|43193.6|43213.6|43193.6|1
1639367340000|2021-12-13 03:49:00|||||||||2
1639367350000|2021-12-13 03:49:10|43216.1|43196.1|43216.1|43196.1|43216.1|43196.1|43216.1|43196.1|1
1639367360000|2021-12-13 03:49:20|43214|43194|43213.6|43193.6|43214|43194|43213.6|43193.6|0
1639367420000|2021-12-13 03:50:20|||||||||1
1639367460000|2021-12-13 03:51:00|43211.5|43191.5|43211.5|43191.5|43211.5|43191.5|43211.5|43191.5|0
1639367470000|2021-12-13 03:51:10|43213.6|43193.6|43213.6|43193.6|43213.6|43193.6|43213.6|43193.6|1
1639367480000|2021-12-13 03:51:20|43216.1|43196.1|43216.1|43196.1|43216.1|43196.1|43216.1|43196.1|1
1639367490000|2021-12-13 03:51:30|||||||||1
1639367570000|2021-12-13 03:52:50|||||||||1
1639367610000|2021-12-13 03:53:30|43213.6|43193.6|43213.6|43193.6|43213.6|43193.6|43213.6|43193.6|1
1639367620000|2021-12-13 03:53:40|43211.1|43191.1|43211.1|43191.1|43211.1|43191.1|43211.1|43191.1|0
1639367630000|2021-12-13 03:53:50|43208.6|43188.6|43208.6|43188.6|43208.6|43188.6|43208.6|43188.6|0
1639367640000|2021-12-13 03:54:00|43210.7|43190.7|43211.1|43191.1|43211.1|43191.1|43210.7|43190.7|4
1639367690000|2021-12-13 03:54:50|||||||||1
1639367710000|2021-12-13 03:55:10|43215.7|43195.7|43216.1|43196.1|43216.1|43196.1|43215.7|43195.7|2
1639367780000|2021-12-13 03:56:20|43218.2|43198.2|43218.2|43198.2|43218.2|43198.2|43218.2|43198.2|1
1639367870000|2021-12-13 03:57:50|43216.1|43196.1|43216.1|43196.1|43216.1|43196.1|43216.1|43196.1|0
1639367880000|2021-12-13 03:58:00|43216.5|43196.5|43218.6|43198.6|43218.6|43198.6|43216.5|43196.5|2
1639367890000|2021-12-13 03:58:10|||||||||2
1639367910000|2021-12-13 03:58:30|43216.5|43196.5|43211.1|43191.1|43216.5|43196.5|43211.1|43191.1|1
1639367940000|2021-12-13 03:59:00|||||||||5
1639367970000|2021-12-13 03:59:30|43211.5|43191.5|43216.1|43196.1|43216.1|43196.1|43211.5|43191.5|2
1639367990000|2021-12-13 03:59:50|43218.2|43198.2|43218.6|43198.6|43218.6|43198.6|43218.2|43198.2|0
1639368000000|2021-12-13 04:00:00|43222.8|43202.8|43222.8|43202.8|43222.8|43202.8|43222.8|43202.8|0
1639368010000|2021-12-13 04:00:10|43223.6|43203.6|43223.6|43203.6|43223.6|43203.6|43223.6|43203.6|2
1639368030000|2021-12-13 04:00:30|43221.5|43201.5|43253.6|43233.6|43253.6|43233.6|43221.1|43201.1|7
1639368040000|2021-12-13 04:00:40|43251.5|43231.5|43246.5|43226.5|43251.5|43231.5|43246.5|43226.5|1
1639368050000|2021-12-13 04:00:50|43244|43224|43243.6|43223.6|43244|43224|43243.6|43223.6|2
1639368080000|2021-12-13 04:01:20|43241.1|43221.1|43241.1|43221.1|43241.1|43221.1|43241.1|43221.1|1
1639368090000|2021-12-13 04:01:30|43239|43219|43236.5|43216.5|43239|43219|43236.5|43216.5|0
1639368120000|2021-12-13 04:02:00|43234|43214|43234|43214|43234|43214|43234|43214|2
1639368130000|2021-12-13 04:02:10|43236.1|43216.1|43236.1|43216.1|43236.1|43216.1|43236.1|43216.1|0
1639368140000|2021-12-13 04:02:20|43236.5|43216.5|43236.5|43216.5|43236.5|43216.5|43236.5|43216.5|0
1639368160000|2021-12-13 04:02:40|43238.6|43218.6|43238.6|43218.6|43238.6|43218.6|43238.6|43218.6|2
1639368170000|2021-12-13 04:02:50|||||||||1
1639368180000|2021-12-13 04:03:00|43239|43219|43243.6|43223.6|43243.6|43223.6|43239|43219|2
1639368190000|2021-12-13 04:03:10|43241.5|43221.5|43241.1|43221.1|43241.5|43221.5|43241.1|43221.1|0
1639368210000|2021-12-13 04:03:30|43238.6|43218.6|43238.6|43218.6|43238.6|43218.6|43238.6|43218.6|0
1639368230000|2021-12-13 04:03:50|43240.7|43220.7|43241.5|43221.5|43241.5|43221.5|43240.7|43220.7|5
1639368240000|2021-12-13 04:04:00|43243.6|43223.6|43246.1|43226.1|43246.1|43226.1|43243.6|43223.6|0
1639368250000|2021-12-13 04:04:10|43248.6|43228.6|43248.6|43228.6|43248.6|43228.6|43248.6|43228.6|1
1639368260000|2021-12-13 04:04:20|43253.6|43233.6|43253.6|43233.6|43253.6|43233.6|43253.6|43233.6|5
1639368270000|2021-12-13 04:04:30|43253.2|43233.2|43251.1|43231.1|43253.2|43233.2|43251.1|43231.1|1
1639368290000|2021-12-13 04:04:50|43249|43229|43246.1|43226.1|43249|43229|43246.1|43226.1|1
1639368300000|2021-12-13 04:05:00|||||||||1
1639368310000|2021-12-13 04:05:10|43244|43224|43243.6|43223.6|43244|43224|43243.6|43223.6|0
1639368360000|2021-12-13 04:06:00|43241.5|43221.5|43241.5|43221.5|43241.5|43221.5|43241.5|43221.5|1
1639368430000|2021-12-13 04:07:10|43243.6|43223.6|43246.1|43226.1|43246.1|43226.1|43243.6|43223.6|1
1639368450000|2021-12-13 04:07:30|43248.6|43228.6|43256.1|43236.1|43256.1|43236.1|43248.6|43228.6|7
1639368500000|2021-12-13 04:08:20|||||||||1
1639368540000|2021-12-13 04:09:00|||||||||1
1639368550000|2021-12-13 04:09:10|43261.1|43241.1|43261.1|43241.1|43261.1|43241.1|43261.1|43241.1|4
1639368560000|2021-12-13 04:09:20|43263.2|43243.2|43261.5|43241.5|43265.7|43245.7|43261.5|43241.5|4
1639368610000|2021-12-13 04:10:10|43253.6|43233.6|43258.6|43238.6|43258.6|43238.6|43253.6|43233.6|0
1639368630000|2021-12-13 04:10:30|||||||||1
1639368660000|2021-12-13 04:11:00|43260.7|43240.7|43258.6|43238.6|43260.7|43240.7|43258.6|43238.6|2
1639368740000|2021-12-13 04:12:20|43256.5|43236.5|43256.1|43236.1|43256.5|43236.5|43256.1|43236.1|0
1639368760000|2021-12-13 04:12:40|||||||||3
1639368770000|2021-12-13 04:12:50|||||||||1
1639368780000|2021-12-13 04:13:00|||||||||2
1639368790000|2021-12-13 04:13:10|||||||||1
1639368840000|2021-12-13 04:14:00|||||||||1
1639368910000|2021-12-13 04:15:10|43261.1|43241.1|43261.1|43241.1|43263.6|43243.6|43261.1|43241.1|2
1639368930000|2021-12-13 04:15:30|43263.6|43243.6|43261.1|43241.1|43263.6|43243.6|43261.1|43241.1|1
1639368970000|2021-12-13 04:16:10|43254|43234|43253.6|43233.6|43254|43234|43253.6|43233.6|4
1639369070000|2021-12-13 04:17:50|43251.1|43231.1|43251.1|43231.1|43251.1|43231.1|43251.1|43231.1|0
1639369090000|2021-12-13 04:18:10|43246.1|43226.1|43241.5|43221.5|43246.1|43226.1|43241.5|43221.5|2
1639369120000|2021-12-13 04:18:40|43239.4|43219.4|43239|43219|43239.4|43219.4|43239|43219|0
1639369140000|2021-12-13 04:19:00|||||||||1
1639369150000|2021-12-13 04:19:10|43236.9|43216.9|43236.5|43216.5|43236.9|43216.9|43236.5|43216.5|0
1639369270000|2021-12-13 04:21:10|43236.1|43216.1|43233.6|43213.6|43236.1|43216.1|43233.6|43213.6|3
1639369290000|2021-12-13 04:21:30|||||||||1
1639369300000|2021-12-13 04:21:40|43233.2|43213.2|43231.1|43211.1|43233.2|43213.2|43231.1|43211.1|1
1639369310000|2021-12-13 04:21:50|||||||||1
1639369320000|2021-12-13 04:22:00|43233.2|43213.2|43233.6|43213.6|43233.6|43213.6|43233.2|43213.2|1
1639369340000|2021-12-13 04:22:20|||||||||1
1639369420000|2021-12-13 04:23:40|43236.1|43216.1|43236.1|43216.1|43236.1|43216.1|43236.1|43216.1|1
1639369440000|2021-12-13 04:24:00|43238.6|43218.6|43238.6|43218.6|43238.6|43218.6|43238.6|43218.6|4
1639369470000|2021-12-13 04:24:30|43241.1|43221.1|43238.6|43218.6|43241.1|43221.1|43238.6|43218.6|0
1639369500000|2021-12-13 04:25:00|43236.5|43216.5|43236.1|43216.1|43236.5|43216.5|43236.1|43216.1|3
1639369670000|2021-12-13 04:27:50|43233.6|43213.6|43233.6|43213.6|43233.6|43213.6|43233.6|43213.6|1
1639369730000|2021-12-13 04:28:50|43226.1|43206.1|43225.7|43205.7|43226.1|43206.1|43225.7|43205.7|2
1639369740000|2021-12-13 04:29:00|||||||||3
1639369760000|2021-12-13 04:29:20|||||||||1
1639369770000|2021-12-13 04:29:30|43228.6|43208.6|43230.7|43210.7|43230.7|43210.7|43228.6|43208.6|1
1639369780000|2021-12-13 04:29:40|43233.2|43213.2|43233.2|43213.2|43233.2|43213.2|43233.2|43213.2|0
1639369790000|2021-12-13 04:29:50|43231.1|43211.1|43231.1|43211.1|43231.1|43211.1|43231.1|43211.1|0
1639369800000|2021-12-13 04:30:00|43228.6|43208.6|43226.1|43206.1|43228.6|43208.6|43226.1|43206.1|2
1639369900000|2021-12-13 04:31:40|43223.6|43203.6|43221.5|43201.5|43223.6|43203.6|43221.5|43201.5|2
1639369970000|2021-12-13 04:32:50|||||||||1
1639370040000|2021-12-13 04:34:00|43223.6|43203.6|43223.6|43203.6|43223.6|43203.6|43223.6|43203.6|1
1639370060000|2021-12-13 04:34:20|43230.7|43210.7|43230.7|43210.7|43230.7|43210.7|43230.7|43210.7|6
1639370090000|2021-12-13 04:34:50|43231.1|43211.1|43228.6|43208.6|43231.1|43211.1|43228.6|43208.6|1
1639370100000|2021-12-13 04:35:00|43226.1|43206.1|43226.1|43206.1|43226.1|43206.1|43226.1|43206.1|2
1639370130000|2021-12-13 04:35:30|||||||||1
1639370150000|2021-12-13 04:35:50|43228.6|43208.6|43228.6|43208.6|43228.6|43208.6|43228.6|43208.6|0
1639370220000|2021-12-13 04:37:00|43228.2|43208.2|43223.6|43203.6|43228.2|43208.2|43223.6|43203.6|1
1639370270000|2021-12-13 04:37:50|43228.6|43208.6|43233.6|43213.6|43236.1|43216.1|43228.6|43208.6|3
1639370280000|2021-12-13 04:38:00|43238.6|43218.6|43238.6|43218.6|43238.6|43218.6|43238.6|43218.6|1
1639370290000|2021-12-13 04:38:10|||||||||1
1639370310000|2021-12-13 04:38:30|43238.2|43218.2|43233.6|43213.6|43238.2|43218.2|43233.6|43213.6|0
1639370350000|2021-12-13 04:39:10|43235.7|43215.7|43236.1|43216.1|43236.1|43216.1|43235.7|43215.7|0
1639370360000|2021-12-13 04:39:20|43231.1|43211.1|43231.1|43211.1|43231.1|43211.1|43231.1|43211.1|1
1639370370000|2021-12-13 04:39:30|||||||||1
1639370400000|2021-12-13 04:40:00|43226.1|43206.1|43226.1|43206.1|43226.1|43206.1|43226.1|43206.1|4
1639370410000|2021-12-13 04:40:10|43221.1|43201.1|43221.1|43201.1|43221.1|43201.1|43221.1|43201.1|4
1639370430000|2021-12-13 04:40:30|||||||||1
1639370450000|2021-12-13 04:40:50|43219|43199|43216.1|43196.1|43219|43199|43216.1|43196.1|0
1639370460000|2021-12-13 04:41:00|43218.6|43198.6|43218.6|43198.6|43220.7|43200.7|43218.6|43198.6|2
1639370480000|2021-12-13 04:41:20|43216.1|43196.1|43216.1|43196.1|43216.1|43196.1|43216.1|43196.1|0
1639370520000|2021-12-13 04:42:00|43213.6|43193.6|43213.6|43193.6|43213.6|43193.6|43211.5|43191.5|3
1639370530000|2021-12-13 04:42:10|43211.5|43191.5|43208.6|43188.6|43211.5|43191.5|43208.6|43188.6|0
1639370700000|2021-12-13 04:45:00|43210.7|43190.7|43208.6|43188.6|43210.7|43190.7|43208.6|43188.6|4
1639370710000|2021-12-13 04:45:10|43210.7|43190.7|43211.1|43191.1|43211.1|43191.1|43210.7|43190.7|2
1639370760000|2021-12-13 04:46:00|43208.6|43188.6|43208.6|43188.6|43208.6|43188.6|43208.6|43188.6|1
1639370770000|2021-12-13 04:46:10|43211.1|43191.1|43211.1|43191.1|43211.1|43191.1|43211.1|43191.1|0
1639370780000|2021-12-13 04:46:20|43208.6|43188.6|43208.6|43188.6|43208.6|43188.6|43208.6|43188.6|1
1639370790000|2021-12-13 04:46:30|||||||||1
1639370810000|2021-12-13 04:46:50|43206.5|43186.5|43208.6|43188.6|43208.6|43188.6|43206.5|43186.5|1
1639370840000|2021-12-13 04:47:20|43206.1|43186.1|43206.1|43186.1|43206.1|43186.1|43206.1|43186.1|7
1639370850000|2021-12-13 04:47:30|43203.6|43183.6|43203.6|43183.6|43203.6|43183.6|43203.6|43183.6|1
1639370860000|2021-12-13 04:47:40|43206.1|43186.1|43206.1|43186.1|43206.1|43186.1|43206.1|43186.1|2
1639370970000|2021-12-13 04:49:30|||||||||1
1639370990000|2021-12-13 04:49:50|||||||||2
1639371000000|2021-12-13 04:50:00|43203.6|43183.6|43203.6|43183.6|43203.6|43183.6|43203.6|43183.6|2
1639371010000|2021-12-13 04:50:10|43201.5|43181.5|43201.1|43181.1|43203.6|43183.6|43201.1|43181.1|6
1639371060000|2021-12-13 04:51:00|43198.6|43178.6|43198.6|43178.6|43198.6|43178.6|43198.6|43178.6|2
1639371110000|2021-12-13 04:51:50|43200.7|43180.7|43201.1|43181.1|43201.1|43181.1|43200.7|43180.7|0
1639371230000|2021-12-13 04:53:50|43203.2|43183.2|43203.2|43183.2|43203.2|43183.2|43203.2|43183.2|1
1639371240000|2021-12-13 04:54:00|43203.6|43183.6|43203.6|43183.6|43203.6|43183.6|43201.1|43181.1|2
1639371280000|2021-12-13 04:54:40|43201.5|43181.5|43201.5|43181.5|43201.5|43181.5|43201.5|43181.5|0
1639371290000|2021-12-13 04:54:50|43201.1|43181.1|43203.6|43183.6|43203.6|43183.6|43201.1|43181.1|0
1639371300000|2021-12-13 04:55:00|43198.6|43178.6|43198.6|43178.6|43198.6|43178.6|43198.6|43178.6|3
1639371340000|2021-12-13 04:55:40|43193.6|43173.6|43193.6|43173.6|43193.6|43173.6|43193.6|43173.6|5
1639371350000|2021-12-13 04:55:50|43191.1|43171.1|43191.1|43171.1|43191.1|43171.1|43191.1|43171.1|0
1639371360000|2021-12-13 04:56:00|||||||||2
1639371380000|2021-12-13 04:56:20|||||||||1
1639371410000|2021-12-13 04:56:50|43193.2|43173.2|43193.2|43173.2|43193.2|43173.2|43193.2|43173.2|1
1639371420000|2021-12-13 04:57:00|43191.1|43171.1|43195.7|43175.7|43195.7|43175.7|43191.1|43171.1|2
1639371450000|2021-12-13 04:57:30|||||||||2
1639371460000|2021-12-13 04:57:40|43196.1|43176.1|43196.1|43176.1|43196.1|43176.1|43196.1|43176.1|1
1639371490000|2021-12-13 04:58:10|43198.6|43178.6|43198.6|43178.6|43198.6|43178.6|43198.6|43178.6|2
1639371510000|2021-12-13 04:58:30|43200.7|43180.7|43203.6|43183.6|43203.6|43183.6|43200.7|43180.7|0
1639371520000|2021-12-13 04:58:40|43208.2|43188.2|43208.2|43188.2|43208.2|43188.2|43208.2|43188.2|0
1639371570000|2021-12-13 04:59:30|43207.8|43187.8|43208.2|43188.2|43208.2|43188.2|43207.8|43187.8|1
1639371580000|2021-12-13 04:59:40|43206.1|43186.1|43203.6|43183.6|43206.1|43186.1|43201.1|43181.1|2
1639371600000|2021-12-13 05:00:00|43203.2|43183.2|43206.1|43186.1|43206.1|43186.1|43203.2|43183.2|3
1639371620000|2021-12-13 05:00:20|43208.6|43188.6|43208.6|43188.6|43208.6|43188.6|43206.1|43186.1|0
1639371640000|2021-12-13 05:00:40|43206.4|43186.4|43206.1|43186.1|43208.6|43188.6|43206.1|43186.1|0
1639371650000|2021-12-13 05:00:50|43208.6|43188.6|43208.6|43188.6|43208.6|43188.6|43208.6|43188.6|0
1639371660000|2021-12-13 05:01:00|||||||||1
1639371670000|2021-12-13 05:01:10|43206.4|43186.4|43206.1|43186.1|43206.4|43186.4|43206.1|43186.1|0
1639371680000|2021-12-13 05:01:20|||||||||1
1639371700000|2021-12-13 05:01:40|43203.6|43183.6|43203.6|43183.6|43203.6|43183.6|43203.6|43183.6|2
1639371730000|2021-12-13 05:02:10|||||||||1
1639371740000|2021-12-13 05:02:20|43205.7|43185.7|43206.1|43186.1|43206.1|43186.1|43205.7|43185.7|3
1639371750000|2021-12-13 05:02:30|43203.9|43183.9|43206.1|43186.1|43206.1|43186.1|43203.6|43183.6|1
1639371770000|2021-12-13 05:02:50|43208.6|43188.6|43208.6|43188.6|43208.6|43188.6|43208.6|43188.6|2
1639371780000|2021-12-13 05:03:00|43206.1|43186.1|43206.1|43186.1|43206.1|43186.1|43206.1|43186.1|0
1639371790000|2021-12-13 05:03:10|43208.6|43188.6|43208.6|43188.6|43208.6|43188.6|43208.6|43188.6|0
1639371810000|2021-12-13 05:03:30|43206.4|43186.4|43208.6|43188.6|43208.6|43188.6|43206.1|43186.1|0
1639371820000|2021-12-13 05:03:40|||||||||1
1639371840000|2021-12-13 05:04:00|43206.4|43186.4|43210.7|43190.7|43210.7|43190.7|43206.1|43186.1|1
1639371880000|2021-12-13 05:04:40|43208.6|43188.6|43206.1|43186.1|43208.6|43188.6|43206.1|43186.1|1
1639371900000|2021-12-13 05:05:00|43203.9|43183.9|43203.6|43183.6|43203.9|43183.9|43203.6|43183.6|1
1639371920000|2021-12-13 05:05:20|||||||||2
1639371930000|2021-12-13 05:05:30|43206.1|43186.1|43206.1|43186.1|43206.1|43186.1|43206.1|43186.1|6
1639372020000|2021-12-13 05:07:00|43208.6|43188.6|43208.6|43188.6|43208.6|43188.6|43208.6|43188.6|0
1639372030000|2021-12-13 05:07:10|43206.4|43186.4|43206.1|43186.1|43206.4|43186.4|43206.1|43186.1|0
1639372040000|2021-12-13 05:07:20|43206|43186|43206|43186|43206|43186|43206|43186|0
1639372090000|2021-12-13 05:08:10|||||||||1
1639372100000|2021-12-13 05:08:20|43208.5|43188.5|43208.5|43188.5|43208.5|43188.5|43208.5|43188.5|0
1639372130000|2021-12-13 05:08:50|43206.4|43186.4|43203.5|43183.5|43206.4|43186.4|43203.5|43183.5|0
1639372140000|2021-12-13 05:09:00|43206|43186|43206|43186|43206|43186|43206|43186|0
1639372150000|2021-12-13 05:09:10|||||||||2
1639372160000|2021-12-13 05:09:20|43203.5|43183.5|43203.5|43183.5|43203.5|43183.5|43203.5|43183.5|0
1639372180000|2021-12-13 05:09:40|||||||||1
1639372190000|2021-12-13 05:09:50|43201.4|43181.4|43198.5|43178.5|43201.4|43181.4|43198.5|43178.5|3
1639372200000|2021-12-13 05:10:00|43196.4|43176.4|43188.5|43168.5|43196.4|43176.4|43188.5|43168.5|6
1639372210000|2021-12-13 05:10:10|43186|43166|43188.5|43168.5|43188.5|43168.5|43186|43166|2
1639372220000|2021-12-13 05:10:20|43186.4|43166.4|43188.5|43168.5|43188.5|43168.5|43186|43166|0
1639372230000|2021-12-13 05:10:30|||||||||1
1639372240000|2021-12-13 05:10:40|43191|43171|43191|43171|43191|43171|43191|43171|3
1639372260000|2021-12-13 05:11:00|43193.5|43173.5|43193.5|43173.5|43193.5|43173.5|43191|43171|3
1639372270000|2021-12-13 05:11:10|43196|43176|43198.2|43178.2|43198.2|43178.2|43195.7|43175.7|7
1639372280000|2021-12-13 05:11:20|||||||||1
1639372290000|2021-12-13 05:11:30|43196|43176|43193.5|43173.5|43196|43176|43193.5|43173.5|0
1639372300000|2021-12-13 05:11:40|43193.2|43173.2|43193.5|43173.5|43193.5|43173.5|43191|43171|0
1639372310000|2021-12-13 05:11:50|||||||||1
1639372340000|2021-12-13 05:12:20|43195.7|43175.7|43196|43176|43196|43176|43195.7|43175.7|0
1639372360000|2021-12-13 05:12:40|||||||||2
1639372390000|2021-12-13 05:13:10|43193.5|43173.5|43193.5|43173.5|43193.5|43173.5|43193.5|43173.5|2
1639372410000|2021-12-13 05:13:30|43191.4|43171.4|43193.5|43173.5|43193.5|43173.5|43191|43171|0
1639372430000|2021-12-13 05:13:50|43191|43171|43190.7|43170.7|43193.5|43173.5|43190.7|43170.7|3
1639372440000|2021-12-13 05:14:00|||||||||1
1639372460000|2021-12-13 05:14:20|43188.5|43168.5|43188.2|43168.2|43188.5|43168.5|43188.2|43168.2|0
1639372480000|2021-12-13 05:14:40|43188.5|43168.5|43188.5|43168.5|43188.5|43168.5|43188.5|43168.5|1
1639372500000|2021-12-13 05:15:00|43191|43171|43188.9|43168.9|43193.2|43173.2|43188.9|43168.9|5
1639372510000|2021-12-13 05:15:10|43186.4|43166.4|43188.5|43168.5|43188.5|43168.5|43186.4|43166.4|1
1639372560000|2021-12-13 05:16:00|43186|43166|43186|43166|43186|43166|43186|43166|2
1639372620000|2021-12-13 05:17:00|43188.5|43168.5|43188.5|43168.5|43188.5|43168.5|43188.5|43168.5|1
1639372650000|2021-12-13 05:17:30|43191|43171|43191|43171|43191|43171|43191|43171|3
1639372670000|2021-12-13 05:17:50|43193.5|43173.5|43196|43176|43196|43176|43193.5|43173.5|1
1639372740000|2021-12-13 05:19:00|43198.1|43178.1|43198.5|43178.5|43198.5|43178.5|43198.1|43178.1|1
1639372760000|2021-12-13 05:19:20|43201|43181|43198.5|43178.5|43201|43181|43198.5|43178.5|2
1639372800000|2021-12-13 05:20:00|43193.5|43173.5|43193.5|43173.5|43193.5|43173.5|43193.5|43173.5|5
1639372870000|2021-12-13 05:21:10|43191.4|43171.4|43191.4|43171.4|43191.4|43171.4|43191.4|43171.4|0
1639372890000|2021-12-13 05:21:30|43193.1|43173.1|43193.5|43173.5|43193.5|43173.5|43193.1|43173.1|1
1639372930000|2021-12-13 05:22:10|||||||||4
1639372940000|2021-12-13 05:22:20|43198.5|43178.5|43198.5|43178.5|43198.5|43178.5|43198.5|43178.5|1
1639372980000|2021-12-13 05:23:00|||||||||1
1639373000000|2021-12-13 05:23:20|43200.6|43180.6|43196|43176|43200.6|43180.6|43196|43176|2
1639373050000|2021-12-13 05:24:10|||||||||1
1639373070000|2021-12-13 05:24:30|43193.9|43173.9|43193.9|43173.9|43193.9|43173.9|43193.9|43173.9|1
1639373090000|2021-12-13 05:24:50|43191.8|43171.8|43191|43171|43191.8|43171.8|43191|43171|0
1639373100000|2021-12-13 05:25:00|||||||||3
1639373120000|2021-12-13 05:25:20|||||||||1
1639373140000|2021-12-13 05:25:40|43188.9|43168.9|43191|43171|43191|43171|43188.9|43168.9|1
1639373150000|2021-12-13 05:25:50|||||||||1
1639373200000|2021-12-13 05:26:40|||||||||4
1639373210000|2021-12-13 05:26:50|||||||||1
1639373220000|2021-12-13 05:27:00|43196|43176|43201|43181|43201|43181|43196|43176|4
1639373230000|2021-12-13 05:27:10|43198.9|43178.9|43201|43181|43201|43181|43198.9|43178.9|1
1639373250000|2021-12-13 05:27:30|43198.9|43178.9|43201|43181|43201|43181|43198.5|43178.5|0
1639373260000|2021-12-13 05:27:40|43198.9|43178.9|43198.5|43178.5|43198.9|43178.9|43198.5|43178.5|0
1639373270000|2021-12-13 05:27:50|||||||||1
1639373280000|2021-12-13 05:28:00|||||||||1
1639373290000|2021-12-13 05:28:10|43196|43176|43196|43176|43198.1|43178.1|43196|43176|5
1639373300000|2021-12-13 05:28:20|43193.5|43173.5|43190.6|43170.6|43193.5|43173.5|43190.6|43170.6|6
1639373310000|2021-12-13 05:28:30|43191|43171|43191|43171|43191|43171|43191|43171|3
1639373320000|2021-12-13 05:28:40|43190.6|43170.6|43188.5|43168.5|43190.6|43170.6|43188.5|43168.5|3
1639373330000|2021-12-13 05:28:50|43186|43166|43188.5|43168.5|43188.5|43168.5|43186|43166|1
1639373340000|2021-12-13 05:29:00|||||||||1
1639373350000|2021-12-13 05:29:10|43186.4|43166.4|43186.4|43166.4|43186.4|43166.4|43186.4|43166.4|2
1639373360000|2021-12-13 05:29:20|43183.9|43163.9|43183.5|43163.5|43183.9|43163.9|43183.5|43163.5|3
1639373370000|2021-12-13 05:29:30|43178.5|43158.5|43178.5|43158.5|43178.5|43158.5|43178.5|43158.5|2
1639373380000|2021-12-13 05:29:40|43183.5|43163.5|43183.5|43163.5|43183.5|43163.5|43183.5|43163.5|2
1639373390000|2021-12-13 05:29:50|43183.1|43163.1|43183.5|43163.5|43183.5|43163.5|43180.6|43160.6|3
1639373400000|2021-12-13 05:30:00|43181|43161|43233.9|43213.9|43241|43221|43178.5|43158.5|49
1639373410000|2021-12-13 05:30:10|43236|43216|43223.5|43203.5|43236|43216|43223.5|43203.5|16
1639373420000|2021-12-13 05:30:20|43225.6|43205.6|43243.5|43223.5|43243.5|43223.5|43225.6|43205.6|16
1639373430000|2021-12-13 05:30:30|43246|43226|43243.5|43223.5|43246|43226|43243.5|43223.5|3
1639373440000|2021-12-13 05:30:40|43241|43221|43241|43221|43241|43221|43241|43221|10
1639373450000|2021-12-13 05:30:50|43238.5|43218.5|43236|43216|43241|43221|43236|43216|6
1639373460000|2021-12-13 05:31:00|43233.5|43213.5|43228.5|43208.5|43233.5|43213.5|43228.5|43208.5|9
1639373470000|2021-12-13 05:31:10|43226|43206|43218.5|43198.5|43226|43206|43216.4|43196.4|8
1639373480000|2021-12-13 05:31:20|43216.4|43196.4|43218.5|43198.5|43218.5|43198.5|43216|43196|2
1639373490000|2021-12-13 05:31:30|43216.4|43196.4|43203.5|43183.5|43216.4|43196.4|43198.9|43178.9|6
1639373500000|2021-12-13 05:31:40|43201|43181|43203.1|43183.1|43203.1|43183.1|43201|43181|2
1639373510000|2021-12-13 05:31:50|43203.5|43183.5|43201|43181|43205.6|43185.6|43201|43181|1
1639373520000|2021-12-13 05:32:00|43198.5|43178.5|43203.1|43183.1|43203.1|43183.1|43193.5|43173.5|16
1639373530000|2021-12-13 05:32:10|43201|43181|43198.5|43178.5|43201|43181|43196|43176|5
1639373540000|2021-12-13 05:32:20|43196|43176|43198.5|43178.5|43198.5|43178.5|43196|43176|1
1639373550000|2021-12-13 05:32:30|43203.1|43183.1|43198.5|43178.5|43205.6|43185.6|43198.5|43178.5|2
1639373570000|2021-12-13 05:32:50|43193.5|43173.5|43196|43176|43198.5|43178.5|43193.5|43173.5|3
1639373580000|2021-12-13 05:33:00|43198.5|43178.5|43206|43186|43206|43186|43198.5|43178.5|2
1639373590000|2021-12-13 05:33:10|43203.5|43183.5|43201|43181|43203.5|43183.5|43201|43181|6
1639373600000|2021-12-13 05:33:20|43198.5|43178.5|43186.4|43166.4|43198.5|43178.5|43186.4|43166.4|2
1639373610000|2021-12-13 05:33:30|43188.5|43168.5|43191|43171|43191|43171|43188.5|43168.5|2
1639373630000|2021-12-13 05:33:50|43193.1|43173.1|43193.9|43173.9|43193.9|43173.9|43193.1|43173.1|0
1639373640000|2021-12-13 05:34:00|43196.4|43176.4|43198.5|43178.5|43198.5|43178.5|43196|43176|5
1639373650000|2021-12-13 05:34:10|43196|43176|43196|43176|43196|43176|43196|43176|0
1639373660000|2021-12-13 05:34:20|43195.6|43175.6|43196|43176|43196|43176|43195.6|43175.6|1
1639373670000|2021-12-13 05:34:30|43193.5|43173.5|43198.1|43178.1|43198.1|43178.1|43193.5|43173.5|3
1639373680000|2021-12-13 05:34:40|43198.5|43178.5|43198.5|43178.5|43198.5|43178.5|43196|43176|1
1639373690000|2021-12-13 05:34:50|||||||||1
1639373700000|2021-12-13 05:35:00|43196|43176|43203.5|43183.5|43203.5|43183.5|43196|43176|8
1639373710000|2021-12-13 05:35:10|43201.4|43181.4|43201|43181|43201.4|43181.4|43198.5|43178.5|7
1639373720000|2021-12-13 05:35:20|43198.5|43178.5|43201|43181|43203.5|43183.5|43198.5|43178.5|0
1639373730000|2021-12-13 05:35:30|43198.5|43178.5|43196|43176|43198.5|43178.5|43193.5|43173.5|4
1639373740000|2021-12-13 05:35:40|43193.9|43173.9|43191|43171|43196|43176|43191|43171|0
1639373750000|2021-12-13 05:35:50|43193.1|43173.1|43193.5|43173.5|43193.5|43173.5|43193.1|43173.1|1
1639373760000|2021-12-13 05:36:00|43191|43171|43193.5|43173.5|43196|43176|43191|43171|1
1639373770000|2021-12-13 05:36:10|43195.6|43175.6|43196|43176|43198.5|43178.5|43193.5|43173.5|3
1639373780000|2021-12-13 05:36:20|43198.1|43178.1|43198.5|43178.5|43201|43181|43193.5|43173.5|0
1639373790000|2021-12-13 05:36:30|43200.6|43180.6|43203.1|43183.1|43203.1|43183.1|43198.5|43178.5|12
1639373800000|2021-12-13 05:36:40|43205.6|43185.6|43208.5|43188.5|43208.5|43188.5|43205.6|43185.6|2
1639373810000|2021-12-13 05:36:50|43213.1|43193.1|43221|43201|43221|43201|43213.1|43193.1|10
1639373820000|2021-12-13 05:37:00|43223.1|43203.1|43223.5|43203.5|43225.6|43205.6|43223.1|43203.1|1
1639373830000|2021-12-13 05:37:10|43221.4|43201.4|43223.5|43203.5|43223.5|43203.5|43221|43201|1
1639373840000|2021-12-13 05:37:20|43221.4|43201.4|43221|43201|43223.5|43203.5|43221|43201|1
1639373860000|2021-12-13 05:37:40|43223.5|43203.5|43223.5|43203.5|43223.5|43203.5|43223.5|43203.5|0
1639373880000|2021-12-13 05:38:00|43226|43206|43223.5|43203.5|43226|43206|43223.5|43203.5|0
1639373900000|2021-12-13 05:38:20|||||||||2
1639373910000|2021-12-13 05:38:30|43225.6|43205.6|43223.5|43203.5|43226|43206|43223.5|43203.5|0
1639373920000|2021-12-13 05:38:40|43220.6|43200.6|43216|43196|43221|43201|43216|43196|1
1639373930000|2021-12-13 05:38:50|43213.9|43193.9|43208.5|43188.5|43213.9|43193.9|43208.5|43188.5|2
1639373940000|2021-12-13 05:39:00|43211|43191|43218.5|43198.5|43218.5|43198.5|43211|43191|3
1639373950000|2021-12-13 05:39:10|43216|43196|43216|43196|43216|43196|43216|43196|3
1639373960000|2021-12-13 05:39:20|43218.5|43198.5|43218.5|43198.5|43221|43201|43218.5|43198.5|0
1639373970000|2021-12-13 05:39:30|43218.9|43198.9|43218.5|43198.5|43218.9|43198.9|43218.5|43198.5|1
1639373980000|2021-12-13 05:39:40|43216.4|43196.4|43213.5|43193.5|43216.4|43196.4|43213.5|43193.5|1
1639374000000|2021-12-13 05:40:00|43211|43191|43216.4|43196.4|43218.5|43198.5|43211|43191|5
1639374010000|2021-12-13 05:40:10|43216|43196|43216|43196|43218.9|43198.9|43216|43196|6
1639374020000|2021-12-13 05:40:20|43221|43201|43216|43196|43221|43201|43216|43196|3
1639374030000|2021-12-13 05:40:30|43211.4|43191.4|43211|43191|43211.4|43191.4|43208.9|43188.9|3
1639374040000|2021-12-13 05:40:40|43208.5|43188.5|43206|43186|43208.5|43188.5|43206|43186|0
1639374050000|2021-12-13 05:40:50|43203.5|43183.5|43203.5|43183.5|43203.5|43183.5|43203.5|43183.5|0
1639374060000|2021-12-13 05:41:00|43205.6|43185.6|43208.5|43188.5|43208.5|43188.5|43205.6|43185.6|2
1639374070000|2021-12-13 05:41:10|43211|43191|43208.5|43188.5|43211|43191|43208.5|43188.5|0
1639374080000|2021-12-13 05:41:20|43206|43186|43206|43186|43206|43186|43206|43186|0
1639374090000|2021-12-13 05:41:30|43203.9|43183.9|43203.9|43183.9|43203.9|43183.9|43203.9|43183.9|4
1639374100000|2021-12-13 05:41:40|43203.5|43183.5|43201.4|43181.4|43203.5|43183.5|43201|43181|8
1639374110000|2021-12-13 05:41:50|43201|43181|43201|43181|43201|43181|43201|43181|3
1639374120000|2021-12-13 05:42:00|43200.6|43180.6|43198.1|43178.1|43200.6|43180.6|43196|43176|7
1639374130000|2021-12-13 05:42:10|43196|43176|43198.5|43178.5|43198.5|43178.5|43193.5|43173.5|0
1639374140000|2021-12-13 05:42:20|43196.4|43176.4|43193.5|43173.5|43196.4|43176.4|43193.5|43173.5|0
1639374150000|2021-12-13 05:42:30|43195.6|43175.6|43196|43176|43196|43176|43193.5|43173.5|1
1639374160000|2021-12-13 05:42:40|||||||||1
1639374170000|2021-12-13 05:42:50|43193.5|43173.5|43193.5|43173.5|43193.5|43173.5|43193.5|43173.5|0
1639374180000|2021-12-13 05:43:00|43196|43176|43193.5|43173.5|43196|43176|43193.5|43173.5|1
1639374190000|2021-12-13 05:43:10|43191|43171|43208.5|43188.5|43211|43191|43191|43171|21
1639374210000|2021-12-13 05:43:30|43206.4|43186.4|43206|43186|43206.4|43186.4|43206|43186|0
1639374220000|2021-12-13 05:43:40|43208.5|43188.5|43203.5|43183.5|43208.5|43188.5|43203.5|43183.5|2
1639374230000|2021-12-13 05:43:50|43205.6|43185.6|43201|43181|43206|43186|43201|43181|2
1639374240000|2021-12-13 05:44:00|43198.9|43178.9|43188.5|43168.5|43198.9|43178.9|43188.5|43168.5|10
1639374250000|2021-12-13 05:44:10|43186.4|43166.4|43181|43161|43186.4|43166.4|43181|43161|3
1639374260000|2021-12-13 05:44:20|43183.1|43163.1|43183.5|43163.5|43186|43166|43183.1|43163.1|1
1639374270000|2021-12-13 05:44:30|43185.6|43165.6|43186|43166|43186|43166|43185.6|43165.6|0
1639374280000|2021-12-13 05:44:40|43183.5|43163.5|43183.5|43163.5|43186|43166|43183.5|43163.5|2
1639374290000|2021-12-13 05:44:50|43181|43161|43183.5|43163.5|43183.5|43163.5|43181|43161|3
1639374300000|2021-12-13 05:45:00|43183.9|43163.9|43186|43166|43188.5|43168.5|43183.9|43163.9|1
1639374310000|2021-12-13 05:45:10|43188.5|43168.5|43193.9|43173.9|43193.9|43173.9|43188.5|43168.5|12
1639374320000|2021-12-13 05:45:20|43196|43176|43196|43176|43196|43176|43196|43176|5
1639374330000|2021-12-13 05:45:30|43193.5|43173.5|43193.5|43173.5|43196|43176|43193.5|43173.5|0
1639374340000|2021-12-13 05:45:40|43196|43176|43195.6|43175.6|43196|43176|43193.5|43173.5|0
1639374350000|2021-12-13 05:45:50|43196|43176|43196|43176|43196|43176|43193.5|43173.5|0
1639374360000|2021-12-13 05:46:00|43193.1|43173.1|43193.5|43173.5|43193.5|43173.5|43193.1|43173.1|3
1639374370000|2021-12-13 05:46:10|43191.4|43171.4|43191|43171|43191.4|43171.4|43191|43171|8
1639374380000|2021-12-13 05:46:20|43188.5|43168.5|43193.1|43173.1|43193.5|43173.5|43188.5|43168.5|1
1639374390000|2021-12-13 05:46:30|43193.5|43173.5|43191|43171|43193.5|43173.5|43191|43171|1
1639374400000|2021-12-13 05:46:40|||||||||3
1639374410000|2021-12-13 05:46:50|43188.9|43168.9|43195.6|43175.6|43195.6|43175.6|43188.5|43168.5|5
1639374420000|2021-12-13 05:47:00|43196|43176|43201|43181|43203.1|43183.1|43193.5|43173.5|3
1639374430000|2021-12-13 05:47:10|43203.5|43183.5|43206|43186|43206|43186|43203.5|43183.5|3
1639374440000|2021-12-13 05:47:20|43208.1|43188.1|43208.5|43188.5|43208.5|43188.5|43206|43186|0
1639374450000|2021-12-13 05:47:30|43206|43186|43206|43186|43206|43186|43206|43186|0
1639374460000|2021-12-13 05:47:40|43208.5|43188.5|43208.5|43188.5|43208.5|43188.5|43208.5|43188.5|0
1639374470000|2021-12-13 05:47:50|43211|43191|43211|43191|43211|43191|43211|43191|2
1639374480000|2021-12-13 05:48:00|43213.5|43193.5|43216|43196|43216|43196|43213.5|43193.5|1
1639374490000|2021-12-13 05:48:10|43218.5|43198.5|43218.5|43198.5|43218.5|43198.5|43218.5|43198.5|0
1639374500000|2021-12-13 05:48:20|43221|43201|43223.5|43203.5|43223.5|43203.5|43221|43201|9
1639374510000|2021-12-13 05:48:30|43226|43206|43223.5|43203.5|43226|43206|43223.5|43203.5|0
1639374520000|2021-12-13 05:48:40|||||||||1
1639374530000|2021-12-13 05:48:50|43221.4|43201.4|43221.4|43201.4|43221.4|43201.4|43221.4|43201.4|2
1639374540000|2021-12-13 05:49:00|43219.3|43199.3|43218.9|43198.9|43219.3|43199.3|43218.9|43198.9|1
1639374550000|2021-12-13 05:49:10|43216.8|43196.8|43213.9|43193.9|43216.8|43196.8|43213.9|43193.9|0
1639374590000|2021-12-13 05:49:50|43216.4|43196.4|43213.5|43193.5|43216.4|43196.4|43213.5|43193.5|0
1639374600000|2021-12-13 05:50:00|43216|43196|43218.5|43198.5|43218.5|43198.5|43216|43196|2
1639374610000|2021-12-13 05:50:10|43223.1|43203.1|43223.5|43203.5|43223.5|43203.5|43223.1|43203.1|0
1639374630000|2021-12-13 05:50:30|43225.6|43205.6|43228.5|43208.5|43228.5|43208.5|43223.5|43203.5|2
1639374650000|2021-12-13 05:50:50|43223.5|43203.5|43226|43206|43226|43206|43223.5|43203.5|2
1639374660000|2021-12-13 05:51:00|43225.6|43205.6|43223.5|43203.5|43226|43206|43223.5|43203.5|0
1639374670000|2021-12-13 05:51:10|43221|43201|43218.5|43198.5|43221|43201|43218.5|43198.5|0
1639374680000|2021-12-13 05:51:20|43216.4|43196.4|43216|43196|43218.5|43198.5|43216|43196|1
1639374690000|2021-12-13 05:51:30|43218.1|43198.1|43216|43196|43218.5|43198.5|43216|43196|1
1639374700000|2021-12-13 05:51:40|43218.1|43198.1|43218.5|43198.5|43218.5|43198.5|43218.1|43198.1|0
1639374710000|2021-12-13 05:51:50|43216.4|43196.4|43216|43196|43216.4|43196.4|43216|43196|0
1639374720000|2021-12-13 05:52:00|43218.1|43198.1|43216|43196|43218.5|43198.5|43216|43196|0
1639374730000|2021-12-13 05:52:10|43213.5|43193.5|43213.5|43193.5|43213.5|43193.5|43213.5|43193.5|1
1639374760000|2021-12-13 05:52:40|43216|43196|43213.5|43193.5|43216|43196|43213.5|43193.5|0
1639374770000|2021-12-13 05:52:50|43216|43196|43216|43196|43216|43196|43216|43196|0
1639374780000|2021-12-13 05:53:00|43213.9|43193.9|43211|43191|43213.9|43193.9|43211|43191|0
1639374790000|2021-12-13 05:53:10|43208.5|43188.5|43206|43186|43208.5|43188.5|43206|43186|1
1639374800000|2021-12-13 05:53:20|43203.9|43183.9|43206|43186|43206|43186|43201.4|43181.4|2
1639374810000|2021-12-13 05:53:30|43203.5|43183.5|43206|43186|43206|43186|43203.5|43183.5|0
1639374820000|2021-12-13 05:53:40|||||||||2
1639374830000|2021-12-13 05:53:50|43208.5|43188.5|43208.5|43188.5|43208.5|43188.5|43208.5|43188.5|1
1639374840000|2021-12-13 05:54:00|43206|43186|43211|43191|43211|43191|43206|43186|2
1639374850000|2021-12-13 05:54:10|43208.5|43188.5|43208.5|43188.5|43211|43191|43208.5|43188.5|1
1639374880000|2021-12-13 05:54:40|43210.6|43190.6|43206|43186|43210.6|43190.6|43206|43186|0
1639374900000|2021-12-13 05:55:00|||||||||1
1639374910000|2021-12-13 05:55:10|43203.5|43183.5|43203.5|43183.5|43203.5|43183.5|43203.5|43183.5|1
1639374920000|2021-12-13 05:55:20|43206|43186|43203.5|43183.5|43206|43186|43203.5|43183.5|1
1639374940000|2021-12-13 05:55:40|43206|43186|43203.5|43183.5|43206|43186|43203.5|43183.5|0
1639374960000|2021-12-13 05:56:00|43208.5|43188.5|43206|43186|43208.5|43188.5|43206|43186|1
1639374970000|2021-12-13 05:56:10|43208.5|43188.5|43208.5|43188.5|43208.5|43188.5|43208.5|43188.5|0
1639374980000|2021-12-13 05:56:20|43206|43186|43203.5|43183.5|43206|43186|43203.5|43183.5|0
1639374990000|2021-12-13 05:56:30|43201|43181|43201|43181|43201|43181|43201|43181|0
1639375010000|2021-12-13 05:56:50|43203.5|43183.5|43203.5|43183.5|43203.9|43183.9|43203.5|43183.5|2
1639375020000|2021-12-13 05:57:00|43205.6|43185.6|43213.5|43193.5|43213.5|43193.5|43205.6|43185.6|2
1639375030000|2021-12-13 05:57:10|43208.9|43188.9|43206.4|43186.4|43208.9|43188.9|43206.4|43186.4|1
1639375040000|2021-12-13 05:57:20|43206|43186|43208.5|43188.5|43208.5|43188.5|43206|43186|0
1639375050000|2021-12-13 05:57:30|43206|43186|43208.5|43188.5|43208.5|43188.5|43206|43186|0
1639375060000|2021-12-13 05:57:40|43206|43186|43203.5|43183.5|43206|43186|43203.5|43183.5|0
1639375070000|2021-12-13 05:57:50|43198.9|43178.9|43198.9|43178.9|43198.9|43178.9|43198.9|43178.9|8
1639375080000|2021-12-13 05:58:00|43198.5|43178.5|43203.5|43183.5|43203.5|43183.5|43198.5|43178.5|0
1639375090000|2021-12-13 05:58:10|43223.9|43203.9|43228.9|43208.9|43231.4|43211.4|43223.9|43203.9|7
1639375100000|2021-12-13 05:58:20|43228.5|43208.5|43226.4|43206.4|43228.5|43208.5|43226.4|43206.4|1
1639375110000|2021-12-13 05:58:30|43224.3|43204.3|43226|43206|43226|43206|43223.9|43203.9|3
1639375130000|2021-12-13 05:58:50|43228.5|43208.5|43228.5|43208.5|43228.5|43208.5|43226|43206|5
1639375140000|2021-12-13 05:59:00|43228.1|43208.1|43226|43206|43228.1|43208.1|43226|43206|1
1639375150000|2021-12-13 05:59:10|43223.5|43203.5|43223.5|43203.5|43223.5|43203.5|43223.5|43203.5|0
1639375160000|2021-12-13 05:59:20|43221.4|43201.4|43223.5|43203.5|43223.9|43203.9|43221.4|43201.4|2
1639375170000|2021-12-13 05:59:30|43221|43201|43221|43201|43221|43201|43221|43201|5
1639375180000|2021-12-13 05:59:40|43220.6|43200.6|43221.4|43201.4|43221.4|43201.4|43218.5|43198.5|1
1639375190000|2021-12-13 05:59:50|43221|43201|43226|43206|43226|43206|43218.5|43198.5|1
1639375200000|2021-12-13 06:00:00|43223.5|43203.5|43233.5|43213.5|43233.5|43213.5|43221|43201|13
1639375210000|2021-12-13 06:00:10|43236|43216|43235.6|43215.6|43236|43216|43235.6|43215.6|5
1639375220000|2021-12-13 06:00:20|43228.9|43208.9|43228.5|43208.5|43228.9|43208.9|43224.3|43204.3|43
1639375230000|2021-12-13 06:00:30|43230.6|43210.6|43228.5|43208.5|43231|43211|43228.5|43208.5|2
1639375240000|2021-12-13 06:00:40|43233.1|43213.1|43233.5|43213.5|43235.6|43215.6|43233.1|43213.1|1
1639375250000|2021-12-13 06:00:50|43236|43216|43233.5|43213.5|43236|43216|43233.5|43213.5|0
1639375260000|2021-12-13 06:01:00|43221|43201|43218.5|43198.5|43221|43201|43216|43196|12
1639375270000|2021-12-13 06:01:10|43220.6|43200.6|43221|43201|43221|43201|43220.6|43200.6|2
1639375280000|2021-12-13 06:01:20|43218.5|43198.5|43216|43196|43218.5|43198.5|43216|43196|1
1639375290000|2021-12-13 06:01:30|||||||||5
1639375300000|2021-12-13 06:01:40|43213.5|43193.5|43218.5|43198.5|43218.5|43198.5|43213.5|43193.5|1
1639375310000|2021-12-13 06:01:50|43221|43201|43223.5|43203.5|43223.5|43203.5|43221|43201|2
1639375350000|2021-12-13 06:02:30|43221.4|43201.4|43221|43201|43221.4|43201.4|43221|43201|0
1639375360000|2021-12-13 06:02:40|43223.1|43203.1|43226|43206|43226|43206|43223.1|43203.1|5
1639375370000|2021-12-13 06:02:50|43225.6|43205.6|43223.5|43203.5|43225.6|43205.6|43223.5|43203.5|2
1639375380000|2021-12-13 06:03:00|43226|43206|43231|43211|43231|43211|43226|43206|2
1639375400000|2021-12-13 06:03:20|43231.4|43211.4|43233.5|43213.5|43233.5|43213.5|43231.4|43211.4|2
1639375410000|2021-12-13 06:03:30|43235.6|43215.6|43236|43216|43238.5|43218.5|43235.6|43215.6|1
1639375420000|2021-12-13 06:03:40|43240.6|43220.6|43236.4|43216.4|43243.1|43223.1|43236.4|43216.4|2
1639375440000|2021-12-13 06:04:00|43238.5|43218.5|43233.5|43213.5|43238.5|43218.5|43233.5|43213.5|3
1639375450000|2021-12-13 06:04:10|43233.9|43213.9|43236|43216|43236|43216|43233.9|43213.9|1
1639375460000|2021-12-13 06:04:20|43238.5|43218.5|43236|43216|43238.5|43218.5|43236|43216|1
1639375470000|2021-12-13 06:04:30|43238.5|43218.5|43236|43216|43238.5|43218.5|43236|43216|1
1639375480000|2021-12-13 06:04:40|43233.9|43213.9|43231.4|43211.4|43233.9|43213.9|43231.4|43211.4|1
1639375490000|2021-12-13 06:04:50|43228.9|43208.9|43233.5|43213.5|43233.5|43213.5|43228.9|43208.9|2
1639375510000|2021-12-13 06:05:10|43236|43216|43233.9|43213.9|43236|43216|43233.5|43213.5|0
1639375520000|2021-12-13 06:05:20|43233.5|43213.5|43236|43216|43236|43216|43231|43211|1
1639375540000|2021-12-13 06:05:40|43233.5|43213.5|43231|43211|43233.5|43213.5|43228.5|43208.5|6
1639375550000|2021-12-13 06:05:50|43233.1|43213.1|43236|43216|43236|43216|43233.1|43213.1|1
1639375560000|2021-12-13 06:06:00|43236.4|43216.4|43243.5|43223.5|43248.1|43228.1|43236.4|43216.4|7
1639375580000|2021-12-13 06:06:20|43241.4|43221.4|43238.5|43218.5|43241.4|43221.4|43238.5|43218.5|0
1639375590000|2021-12-13 06:06:30|43236|43216|43236|43216|43236|43216|43236|43216|0
1639375600000|2021-12-13 06:06:40|43233.5|43213.5|43231|43211|43233.5|43213.5|43228.5|43208.5|9
1639375610000|2021-12-13 06:06:50|43233.1|43213.1|43238.1|43218.1|43238.1|43218.1|43233.1|43213.1|4
1639375620000|2021-12-13 06:07:00|43238.5|43218.5|43238.5|43218.5|43241|43221|43236|43216|1
1639375630000|2021-12-13 06:07:10|43236.4|43216.4|43236|43216|43241|43221|43236|43216|2
1639375650000|2021-12-13 06:07:30|43238.5|43218.5|43238.5|43218.5|43238.5|43218.5|43238.5|43218.5|1
1639375660000|2021-12-13 06:07:40|43241|43221|43236|43216|43241|43221|43236|43216|1
1639375670000|2021-12-13 06:07:50|43241|43221|43241|43221|43241|43221|43241|43221|1
1639375680000|2021-12-13 06:08:00|43238.9|43218.9|43246|43226|43248.5|43228.5|43236.4|43216.4|3
1639375690000|2021-12-13 06:08:10|43248.5|43228.5|43243.5|43223.5|43248.5|43228.5|43241.4|43221.4|5
1639375700000|2021-12-13 06:08:20|43245.6|43225.6|43253.5|43233.5|43253.5|43233.5|43243.5|43223.5|8
1639375710000|2021-12-13 06:08:30|43255.6|43235.6|43271|43251|43271|43251|43255.6|43235.6|16
1639375720000|2021-12-13 06:08:40|43273.5|43253.5|43271|43251|43273.5|43253.5|43271|43251|4
1639375730000|2021-12-13 06:08:50|43268.5|43248.5|43271|43251|43273.5|43253.5|43268.5|43248.5|3
1639375740000|2021-12-13 06:09:00|43268.9|43248.9|43268.5|43248.5|43273.5|43253.5|43268.5|43248.5|4
1639375750000|2021-12-13 06:09:10|43270.6|43250.6|43268.5|43248.5|43271|43251|43268.5|43248.5|2
1639375760000|2021-12-13 06:09:20|43271|43251|43266|43246|43271|43251|43266|43246|6
1639375770000|2021-12-13 06:09:30|43263.5|43243.5|43263.5|43243.5|43263.5|43243.5|43263.5|43243.5|3
1639375780000|2021-12-13 06:09:40|43266|43246|43261|43241|43266|43246|43261|43241|1
1639375800000|2021-12-13 06:10:00|43261.4|43241.4|43266.4|43246.4|43266.4|43246.4|43261.4|43241.4|2
1639375810000|2021-12-13 06:10:10|43263.9|43243.9|43263.5|43243.5|43266|43246|43263.5|43243.5|0
1639375820000|2021-12-13 06:10:20|43268.5|43248.5|43268.5|43248.5|43268.5|43248.5|43266|43246|2
1639375830000|2021-12-13 06:10:30|43266|43246|43263.5|43243.5|43266|43246|43263.5|43243.5|12
1639375840000|2021-12-13 06:10:40|43261.4|43241.4|43261|43241|43261.4|43241.4|43261|43241|0
1639375850000|2021-12-13 06:10:50|43258.5|43238.5|43263.5|43243.5|43263.5|43243.5|43258.5|43238.5|1
1639375860000|2021-12-13 06:11:00|43263.9|43243.9|43263.9|43243.9|43263.9|43243.9|43263.9|43243.9|1
1639375870000|2021-12-13 06:11:10|43266|43246|43251|43231|43266|43246|43251|43231|12
1639375890000|2021-12-13 06:11:30|43248.9|43228.9|43246|43226|43248.9|43228.9|43246|43226|5
1639375900000|2021-12-13 06:11:40|43248.5|43228.5|43251|43231|43251|43231|43248.5|43228.5|9
1639375910000|2021-12-13 06:11:50|43248.5|43228.5|43251|43231|43251|43231|43248.5|43228.5|0
1639375930000|2021-12-13 06:12:10|43253.1|43233.1|43253.1|43233.1|43253.1|43233.1|43253.1|43233.1|1
1639375940000|2021-12-13 06:12:20|43255.6|43235.6|43258.5|43238.5|43258.5|43238.5|43255.6|43235.6|3
1639375950000|2021-12-13 06:12:30|43256.4|43236.4|43256|43236|43256.4|43236.4|43256|43236|1
1639375960000|2021-12-13 06:12:40|43253.5|43233.5|43253.5|43233.5|43256|43236|43253.5|43233.5|4
1639375970000|2021-12-13 06:12:50|43251.4|43231.4|43251|43231|43251.4|43231.4|43248.5|43228.5|4
1639375980000|2021-12-13 06:13:00|43248.9|43228.9|43248.5|43228.5|43248.9|43228.9|43248.5|43228.5|0
1639375990000|2021-12-13 06:13:10|43246|43226|43253.1|43233.1|43253.1|43233.1|43246|43226|1
1639376000000|2021-12-13 06:13:20|43253.5|43233.5|43253.5|43233.5|43253.5|43233.5|43253.5|43233.5|0
1639376010000|2021-12-13 06:13:30|43253.1|43233.1|43253.5|43233.5|43253.5|43233.5|43253.1|43233.1|0
1639376020000|2021-12-13 06:13:40|43251|43231|43248.5|43228.5|43251|43231|43248.5|43228.5|1
1639376030000|2021-12-13 06:13:50|43251|43231|43248.5|43228.5|43251|43231|43248.5|43228.5|2
1639376040000|2021-12-13 06:14:00|43250.6|43230.6|43251|43231|43251|43231|43250.6|43230.6|3
1639376050000|2021-12-13 06:14:10|43253.5|43233.5|43261|43241|43261|43241|43253.5|43233.5|1
1639376060000|2021-12-13 06:14:20|43258.5|43238.5|43258.5|43238.5|43258.5|43238.5|43258.5|43238.5|1
1639376070000|2021-12-13 06:14:30|43253.9|43233.9|43253.9|43233.9|43256|43236|43253.5|43233.5|1
1639376080000|2021-12-13 06:14:40|43253.5|43233.5|43253.5|43233.5|43253.5|43233.5|43251|43231|1
1639376090000|2021-12-13 06:14:50|43251.4|43231.4|43256|43236|43256|43236|43251|43231|0
1639376100000|2021-12-13 06:15:00|43253.5|43233.5|43253.5|43233.5|43253.5|43233.5|43253.5|43233.5|0
1639376130000|2021-12-13 06:15:30|43253.9|43233.9|43246|43226|43253.9|43233.9|43246|43226|5
1639376140000|2021-12-13 06:15:40|43243.9|43223.9|43243.5|43223.5|43243.9|43223.9|43241|43221|0
1639376150000|2021-12-13 06:15:50|43241|43221|43243.9|43223.9|43243.9|43223.9|43241|43221|3
1639376160000|2021-12-13 06:16:00|43243.5|43223.5|43246|43226|43246|43226|43241.4|43221.4|2
1639376170000|2021-12-13 06:16:10|43248.5|43228.5|43241|43221|43248.5|43228.5|43241|43221|6
1639376180000|2021-12-13 06:16:20|43238.5|43218.5|43236|43216|43241|43221|43236|43216|5
1639376190000|2021-12-13 06:16:30|43238.5|43218.5|43238.5|43218.5|43238.5|43218.5|43236|43216|1
1639376200000|2021-12-13 06:16:40|43243.5|43223.5|43243.5|43223.5|43243.5|43223.5|43243.5|43223.5|4
1639376210000|2021-12-13 06:16:50|43246|43226|43243.5|43223.5|43246|43226|43243.5|43223.5|12
1639376230000|2021-12-13 06:17:10|43246|43226|43246.4|43226.4|43246.4|43226.4|43243.5|43223.5|3
1639376240000|2021-12-13 06:17:20|43246|43226|43243.5|43223.5|43246|43226|43243.5|43223.5|0
1639376250000|2021-12-13 06:17:30|43241|43221|43238.5|43218.5|43243.5|43223.5|43238.5|43218.5|1
1639376270000|2021-12-13 06:17:50|43240.6|43220.6|43243.5|43223.5|43243.5|43223.5|43240.6|43220.6|0
1639376280000|2021-12-13 06:18:00|43241.4|43221.4|43238.5|43218.5|43241.4|43221.4|43238.5|43218.5|0
1639376290000|2021-12-13 06:18:10|43240.6|43220.6|43238.9|43218.9|43241|43221|43238.9|43218.9|0
1639376300000|2021-12-13 06:18:20|43238.5|43218.5|43241|43221|43241|43221|43238.5|43218.5|0
1639376310000|2021-12-13 06:18:30|43243.1|43223.1|43243.5|43223.5|43243.5|43223.5|43238.5|43218.5|2
1639376320000|2021-12-13 06:18:40|43241.4|43221.4|43253.5|43233.5|43253.5|43233.5|43241|43221|3
1639376340000|2021-12-13 06:19:00|43255.6|43235.6|43258.5|43238.5|43258.5|43238.5|43255.6|43235.6|0
1639376350000|2021-12-13 06:19:10|43261|43241|43263.5|43243.5|43263.5|43243.5|43261|43241|0
1639376360000|2021-12-13 06:19:20|43268.1|43248.1|43263.5|43243.5|43268.1|43248.1|43263.5|43243.5|2
1639376380000|2021-12-13 06:19:40|43261.4|43241.4|43268.5|43248.5|43268.5|43248.5|43261|43241|2
1639376390000|2021-12-13 06:19:50|43266.4|43246.4|43263.5|43243.5|43266.4|43246.4|43261.4|43241.4|4
1639376400000|2021-12-13 06:20:00|43261.4|43241.4|43263.5|43243.5|43263.5|43243.5|43261.4|43241.4|1
1639376410000|2021-12-13 06:20:10|43261.4|43241.4|43263.5|43243.5|43266|43246|43261.4|43241.4|1
1639376420000|2021-12-13 06:20:20|43266|43246|43268.5|43248.5|43268.5|43248.5|43266|43246|1
1639376430000|2021-12-13 06:20:30|43266|43246|43266|43246|43266|43246|43263.9|43243.9|0
1639376440000|2021-12-13 06:20:40|43263.9|43243.9|43266|43246|43266|43246|43263.5|43243.5|0
1639376450000|2021-12-13 06:20:50|43263.5|43243.5|43263.5|43243.5|43263.5|43243.5|43263.5|43243.5|1
1639376460000|2021-12-13 06:21:00|43261|43241|43263.5|43243.5|43263.5|43243.5|43261|43241|1
1639376480000|2021-12-13 06:21:20|43266|43246|43266|43246|43266|43246|43266|43246|1
1639376490000|2021-12-13 06:21:30|43268.5|43248.5|43266|43246|43268.5|43248.5|43263.5|43243.5|1
1639376500000|2021-12-13 06:21:40|43263.5|43243.5|43266.4|43246.4|43266.4|43246.4|43263.5|43243.5|9
1639376510000|2021-12-13 06:21:50|43268.5|43248.5|43268.5|43248.5|43268.5|43248.5|43268.5|43248.5|2
1639376520000|2021-12-13 06:22:00|43271|43251|43276|43256|43276|43256|43271|43251|8
1639376550000|2021-12-13 06:22:30|43278.1|43258.1|43278.5|43258.5|43278.5|43258.5|43278.1|43258.1|2
1639376560000|2021-12-13 06:22:40|43276|43256|43276|43256|43276|43256|43276|43256|0
1639376570000|2021-12-13 06:22:50|43275.6|43255.6|43276|43256|43276|43256|43275.6|43255.6|3
1639376580000|2021-12-13 06:23:00|43278.5|43258.5|43278.5|43258.5|43278.5|43258.5|43278.5|43258.5|3
1639376590000|2021-12-13 06:23:10|43276.4|43256.4|43278.5|43258.5|43278.5|43258.5|43276|43256|2
1639376600000|2021-12-13 06:23:20|||||||||1
1639376610000|2021-12-13 06:23:30|43280.6|43260.6|43276|43256|43281|43261|43276|43256|1
1639376620000|2021-12-13 06:23:40|43280.6|43260.6|43278.5|43258.5|43280.6|43260.6|43278.5|43258.5|2
1639376630000|2021-12-13 06:23:50|43280.6|43260.6|43278.5|43258.5|43280.6|43260.6|43276|43256|1
1639376640000|2021-12-13 06:24:00|43276.4|43256.4|43276|43256|43278.5|43258.5|43276|43256|12
1639376650000|2021-12-13 06:24:10|43278.5|43258.5|43278.5|43258.5|43278.5|43258.5|43278.5|43258.5|3
1639376660000|2021-12-13 06:24:20|43276.4|43256.4|43276|43256|43281|43261|43276|43256|9
1639376670000|2021-12-13 06:24:30|43278.1|43258.1|43276|43256|43281|43261|43276|43256|8
1639376680000|2021-12-13 06:24:40|43278.5|43258.5|43281|43261|43281|43261|43276|43256|1
1639376690000|2021-12-13 06:24:50|43278.9|43258.9|43280.6|43260.6|43281|43261|43276|43256|2
1639376700000|2021-12-13 06:25:00|43281|43261|43288.1|43268.1|43288.1|43268.1|43276.4|43256.4|15
1639376710000|2021-12-13 06:25:10|||||||||2
1639376720000|2021-12-13 06:25:20|43290.6|43270.6|43288.5|43268.5|43291|43271|43286|43266|4
1639376730000|2021-12-13 06:25:30|43291|43271|43291|43271|43291|43271|43288.5|43268.5|1
1639376740000|2021-12-13 06:25:40|43296|43276|43306|43286|43306|43286|43296|43276|9
1639376750000|2021-12-13 06:25:50|43303.9|43283.9|43306|43286|43306|43286|43301.4|43281.4|1
1639376760000|2021-12-13 06:26:00|43303.5|43283.5|43303.5|43283.5|43306|43286|43303.5|43283.5|2
1639376770000|2021-12-13 06:26:10|43301.4|43281.4|43301|43281|43301.4|43281.4|43301|43281|11
1639376780000|2021-12-13 06:26:20|43298.9|43278.9|43298.1|43278.1|43301|43281|43296.4|43276.4|3
1639376790000|2021-12-13 06:26:30|43298.5|43278.5|43296|43276|43298.5|43278.5|43293.5|43273.5|3
1639376800000|2021-12-13 06:26:40|43298.5|43278.5|43293.5|43273.5|43298.5|43278.5|43293.5|43273.5|3
1639376820000|2021-12-13 06:27:00|43296|43276|43293.5|43273.5|43296|43276|43293.5|43273.5|1
1639376830000|2021-12-13 06:27:10|43291|43271|43291|43271|43293.5|43273.5|43291|43271|0
1639376840000|2021-12-13 06:27:20|43293.5|43273.5|43293.5|43273.5|43293.5|43273.5|43293.5|43273.5|1
1639376850000|2021-12-13 06:27:30|43291|43271|43293.5|43273.5|43293.5|43273.5|43291|43271|0
1639376860000|2021-12-13 06:27:40|43291|43271|43288.5|43268.5|43291|43271|43288.5|43268.5|1
1639376870000|2021-12-13 06:27:50|43284.3|43264.3|43284.3|43264.3|43284.3|43264.3|43284.3|43264.3|3
1639376880000|2021-12-13 06:28:00|43286.4|43266.4|43283.5|43263.5|43288.5|43268.5|43283.5|43263.5|7
1639376890000|2021-12-13 06:28:10|43285.6|43265.6|43283.5|43263.5|43285.6|43265.6|43283.5|43263.5|1
1639376910000|2021-12-13 06:28:30|43281.4|43261.4|43278.9|43258.9|43281.4|43261.4|43278.9|43258.9|7
1639376920000|2021-12-13 06:28:40|43271|43251|43266.4|43246.4|43271|43251|43266.4|43246.4|11
1639376930000|2021-12-13 06:28:50|||||||||1
1639376940000|2021-12-13 06:29:00|43268.9|43248.9|43271|43251|43271|43251|43266.4|43246.4|1
1639376950000|2021-12-13 06:29:10|43268.9|43248.9|43266|43246|43268.9|43248.9|43266|43246|1
1639376960000|2021-12-13 06:29:20|43268.5|43248.5|43268.5|43248.5|43268.5|43248.5|43268.5|43248.5|0
1639376970000|2021-12-13 06:29:30|43266|43246|43268.1|43248.1|43268.1|43248.1|43266|43246|0
1639376980000|2021-12-13 06:29:40|43268.5|43248.5|43266|43246|43271|43251|43266|43246|2
1639376990000|2021-12-13 06:29:50|43271|43251|43271|43251|43271|43251|43268.5|43248.5|1
1639377000000|2021-12-13 06:30:00|43268.9|43248.9|43278.5|43258.5|43278.5|43258.5|43268.5|43248.5|2
1639377010000|2021-12-13 06:30:10|43276|43256|43271|43251|43276|43256|43271|43251|1
1639377020000|2021-12-13 06:30:20|43268.5|43248.5|43268.5|43248.5|43268.5|43248.5|43268.5|43248.5|1
1639377030000|2021-12-13 06:30:30|43266.4|43246.4|43266|43246|43268.5|43248.5|43266|43246|2
1639377040000|2021-12-13 06:30:40|43268.5|43248.5|43266|43246|43268.5|43248.5|43266|43246|0
1639377050000|2021-12-13 06:30:50|43268.1|43248.1|43261|43241|43268.5|43248.5|43261|43241|4
1639377060000|2021-12-13 06:31:00|43258.9|43238.9|43258.5|43238.5|43261|43241|43258.5|43238.5|4
1639377070000|2021-12-13 06:31:10|43256.4|43236.4|43256|43236|43256.4|43236.4|43256|43236|0
1639377080000|2021-12-13 06:31:20|43258.5|43238.5|43275.6|43255.6|43278.1|43258.1|43258.5|43238.5|4
1639377090000|2021-12-13 06:31:30|43278.1|43258.1|43278.5|43258.5|43278.5|43258.5|43276|43256|2
1639377100000|2021-12-13 06:31:40|43276.4|43256.4|43273.5|43253.5|43276.4|43256.4|43273.5|43253.5|2
1639377110000|2021-12-13 06:31:50|43268.5|43248.5|43268.5|43248.5|43268.5|43248.5|43268.5|43248.5|0
1639377130000|2021-12-13 06:32:10|43266|43246|43266|43246|43266|43246|43266|43246|0
1639377140000|2021-12-13 06:32:20|43268.1|43248.1|43268.5|43248.5|43268.5|43248.5|43268.1|43248.1|0
1639377150000|2021-12-13 06:32:30|43266|43246|43268.5|43248.5|43268.5|43248.5|43266|43246|3
1639377160000|2021-12-13 06:32:40|43266.4|43246.4|43266|43246|43268.5|43248.5|43266|43246|1
1639377170000|2021-12-13 06:32:50|43263.9|43243.9|43263.9|43243.9|43263.9|43243.9|43263.9|43243.9|0
1639377180000|2021-12-13 06:33:00|43266|43246|43261|43241|43266|43246|43261|43241|3
1639377200000|2021-12-13 06:33:20|||||||||1
1639377230000|2021-12-13 06:33:50|43261.4|43241.4|43261|43241|43261.4|43241.4|43261|43241|4
1639377240000|2021-12-13 06:34:00|43258.9|43238.9|43261|43241|43263.5|43243.5|43258.9|43238.9|1
1639377250000|2021-12-13 06:34:10|43263.5|43243.5|43261|43241|43263.5|43243.5|43261|43241|1
1639377260000|2021-12-13 06:34:20|43256|43236|43251|43231|43256|43236|43251|43231|7
1639377270000|2021-12-13 06:34:30|43248.5|43228.5|43248.5|43228.5|43248.5|43228.5|43248.5|43228.5|0
1639377280000|2021-12-13 06:34:40|43246.4|43226.4|43241|43221|43248.5|43228.5|43241|43221|4
1639377290000|2021-12-13 06:34:50|43238.9|43218.9|43241|43221|43243.5|43223.5|43238.5|43218.5|0
1639377300000|2021-12-13 06:35:00|43238.5|43218.5|43238.5|43218.5|43238.5|43218.5|43238.5|43218.5|5
1639377310000|2021-12-13 06:35:10|43240.6|43220.6|43241|43221|43241|43221|43240.6|43220.6|2
1639377320000|2021-12-13 06:35:20|43240.6|43220.6|43238.5|43218.5|43240.6|43220.6|43238.5|43218.5|2
1639377330000|2021-12-13 06:35:30|43236.4|43216.4|43233.5|43213.5|43236.4|43216.4|43233.5|43213.5|2
1639377340000|2021-12-13 06:35:40|43236|43216|43238.5|43218.5|43238.5|43218.5|43236|43216|0
1639377350000|2021-12-13 06:35:50|43241|43221|43233.5|43213.5|43241|43221|43230.6|43210.6|6
1639377360000|2021-12-13 06:36:00|43231|43211|43231|43211|43233.5|43213.5|43231|43211|1
1639377370000|2021-12-13 06:36:10|43228.5|43208.5|43231|43211|43231|43211|43228.5|43208.5|0
1639377390000|2021-12-13 06:36:30|43233.5|43213.5|43231|43211|43233.5|43213.5|43231|43211|3
1639377400000|2021-12-13 06:36:40|43233.5|43213.5|43233.5|43213.5|43233.5|43213.5|43233.5|43213.5|0
1639377420000|2021-12-13 06:37:00|43231|43211|43231|43211|43231|43211|43231|43211|0
1639377440000|2021-12-13 06:37:20|43230.6|43210.6|43231|43211|43231|43211|43228.5|43208.5|1
1639377450000|2021-12-13 06:37:30|43226.8|43206.8|43223.9|43203.9|43228.5|43208.5|43223.9|43203.9|2
1639377460000|2021-12-13 06:37:40|43226|43206|43226|43206|43226|43206|43223.5|43203.5|0
1639377470000|2021-12-13 06:37:50|43223.9|43203.9|43228.5|43208.5|43228.5|43208.5|43218.9|43198.9|13
1639377480000|2021-12-13 06:38:00|43231|43211|43231|43211|43233.5|43213.5|43231|43211|1
1639377490000|2021-12-13 06:38:10|43228.5|43208.5|43223.5|43203.5|43228.5|43208.5|43223.5|43203.5|4
1639377510000|2021-12-13 06:38:30|43225.6|43205.6|43223.5|43203.5|43226|43206|43221|43201|1
1639377520000|2021-12-13 06:38:40|||||||||1
1639377530000|2021-12-13 06:38:50|43221|43201|43223.5|43203.5|43223.5|43203.5|43221|43201|0
1639377540000|2021-12-13 06:39:00|43226|43206|43223.5|43203.5|43226|43206|43221|43201|4
1639377550000|2021-12-13 06:39:10|43226|43206|43226|43206|43226|43206|43223.5|43203.5|2
1639377560000|2021-12-13 06:39:20|43228.5|43208.5|43228.5|43208.5|43228.5|43208.5|43228.5|43208.5|0
1639377570000|2021-12-13 06:39:30|43226|43206|43226|43206|43226|43206|43226|43206|0
1639377580000|2021-12-13 06:39:40|43223.5|43203.5|43223.5|43203.5|43223.5|43203.5|43223.5|43203.5|1
1639377590000|2021-12-13 06:39:50|43221|43201|43221|43201|43221|43201|43221|43201|8
1639377610000|2021-12-13 06:40:10|43218.5|43198.5|43218.5|43198.5|43221|43201|43218.5|43198.5|0
1639377620000|2021-12-13 06:40:20|43208.9|43188.9|43211|43191|43211|43191|43208.9|43188.9|8
1639377630000|2021-12-13 06:40:30|43211.4|43191.4|43213.5|43193.5|43216|43196|43211.4|43191.4|5
1639377640000|2021-12-13 06:40:40|43215.6|43195.6|43216|43196|43216|43196|43215.6|43195.6|4
1639377650000|2021-12-13 06:40:50|43218.5|43198.5|43218.5|43198.5|43218.5|43198.5|43216|43196|0
1639377670000|2021-12-13 06:41:10|43221|43201|43218.5|43198.5|43221|43201|43218.5|43198.5|1
1639377680000|2021-12-13 06:41:20|43216.4|43196.4|43218.5|43198.5|43218.5|43198.5|43216|43196|1
1639377700000|2021-12-13 06:41:40|43216.4|43196.4|43218.5|43198.5|43218.5|43198.5|43216|43196|0
1639377710000|2021-12-13 06:41:50|43216|43196|43218.5|43198.5|43218.5|43198.5|43216|43196|0
1639377720000|2021-12-13 06:42:00|43218.9|43198.9|43218.5|43198.5|43221|43201|43218.5|43198.5|2
1639377730000|2021-12-13 06:42:10|43216|43196|43216|43196|43216|43196|43216|43196|2
1639377740000|2021-12-13 06:42:20|43213.9|43193.9|43216|43196|43218.1|43198.1|43213.5|43193.5|0
1639377750000|2021-12-13 06:42:30|43218.1|43198.1|43218.5|43198.5|43218.5|43198.5|43216|43196|0
1639377780000|2021-12-13 06:43:00|43216|43196|43218.5|43198.5|43218.5|43198.5|43216|43196|1
1639377800000|2021-12-13 06:43:20|43216|43196|43218.5|43198.5|43218.5|43198.5|43216|43196|7
1639377810000|2021-12-13 06:43:30|43216.4|43196.4|43216|43196|43216.4|43196.4|43216|43196|0
1639377840000|2021-12-13 06:44:00|43218.9|43198.9|43218.9|43198.9|43218.9|43198.9|43218.9|43198.9|5
1639377850000|2021-12-13 06:44:10|43218.5|43198.5|43216|43196|43218.5|43198.5|43216|43196|2
1639377860000|2021-12-13 06:44:20|43216.4|43196.4|43221|43201|43221|43201|43216.4|43196.4|5
1639377870000|2021-12-13 06:44:30|43221.4|43201.4|43223.5|43203.5|43223.5|43203.5|43221.4|43201.4|2
1639377880000|2021-12-13 06:44:40|43226|43206|43226|43206|43226|43206|43226|43206|2
1639377890000|2021-12-13 06:44:50|43221|43201|43223.5|43203.5|43225.6|43205.6|43221|43201|2
1639377900000|2021-12-13 06:45:00|43225.6|43205.6|43233.5|43213.5|43233.5|43213.5|43225.6|43205.6|6
1639377910000|2021-12-13 06:45:10|43236|43216|43236|43216|43236|43216|43236|43216|0
1639377920000|2021-12-13 06:45:20|43238.5|43218.5|43238.5|43218.5|43241|43221|43238.5|43218.5|3
1639377930000|2021-12-13 06:45:30|43240.6|43220.6|43236.4|43216.4|43241|43221|43236.4|43216.4|1
1639377940000|2021-12-13 06:45:40|43236|43216|43236|43216|43236|43216|43236|43216|0
1639377950000|2021-12-13 06:45:50|43231|43211|43231|43211|43231|43211|43231|43211|1
1639377970000|2021-12-13 06:46:10|43228.5|43208.5|43228.5|43208.5|43228.5|43208.5|43228.5|43208.5|0
1639378000000|2021-12-13 06:46:40|43231|43211|43233.5|43213.5|43233.5|43213.5|43231|43211|3
1639378020000|2021-12-13 06:47:00|43231.4|43211.4|43231|43211|43231.4|43211.4|43231|43211|1
1639378040000|2021-12-13 06:47:20|43228.5|43208.5|43223.5|43203.5|43228.5|43208.5|43223.5|43203.5|1
1639378050000|2021-12-13 06:47:30|43226|43206|43223.5|43203.5|43226|43206|43223.5|43203.5|0
1639378060000|2021-12-13 06:47:40|43221|43201|43221|43201|43221|43201|43221|43201|1
1639378070000|2021-12-13 06:47:50|43223.5|43203.5|43223.5|43203.5|43223.5|43203.5|43223.5|43203.5|3
1639378080000|2021-12-13 06:48:00|43228.5|43208.5|43228.5|43208.5|43228.5|43208.5|43228.5|43208.5|1
1639378090000|2021-12-13 06:48:10|43226|43206|43228.5|43208.5|43228.5|43208.5|43226|43206|0
1639378100000|2021-12-13 06:48:20|43230.6|43210.6|43231|43211|43233.5|43213.5|43230.6|43210.6|1
1639378120000|2021-12-13 06:48:40|43228.5|43208.5|43228.5|43208.5|43228.5|43208.5|43228.5|43208.5|1
1639378130000|2021-12-13 06:48:50|43226.4|43206.4|43226|43206|43226.4|43206.4|43226|43206|0
1639378140000|2021-12-13 06:49:00|43223.5|43203.5|43221.4|43201.4|43223.5|43203.5|43221.4|43201.4|2
1639378150000|2021-12-13 06:49:10|43223.5|43203.5|43226|43206|43231|43211|43223.5|43203.5|7
1639378170000|2021-12-13 06:49:30|43223.5|43203.5|43228.5|43208.5|43228.5|43208.5|43223.5|43203.5|0
1639378180000|2021-12-13 06:49:40|43226|43206|43228.5|43208.5|43228.5|43208.5|43226|43206|0
1639378190000|2021-12-13 06:49:50|43231|43211|43228.5|43208.5|43231|43211|43228.5|43208.5|0
1639378200000|2021-12-13 06:50:00|43226|43206|43226|43206|43226|43206|43226|43206|0
1639378210000|2021-12-13 06:50:10|43228.1|43208.1|43226|43206|43228.1|43208.1|43226|43206|3
1639378220000|2021-12-13 06:50:20|43228.5|43208.5|43230.6|43210.6|43230.6|43210.6|43228.5|43208.5|1
1639378230000|2021-12-13 06:50:30|43226|43206|43226|43206|43226|43206|43226|43206|3
1639378240000|2021-12-13 06:50:40|43228.5|43208.5|43228.5|43208.5|43228.5|43208.5|43226.4|43206.4|0
1639378260000|2021-12-13 06:51:00|43230.6|43210.6|43233.1|43213.1|43233.1|43213.1|43230.6|43210.6|0
1639378270000|2021-12-13 06:51:10|43233.5|43213.5|43233.5|43213.5|43236|43216|43233.5|43213.5|0
1639378280000|2021-12-13 06:51:20|43235.6|43215.6|43236|43216|43236|43216|43235.6|43215.6|0
1639378290000|2021-12-13 06:51:30|||||||||1
1639378300000|2021-12-13 06:51:40|43238.1|43218.1|43238.1|43218.1|43238.1|43218.1|43238.1|43218.1|0
1639378310000|2021-12-13 06:51:50|43236|43216|43238.1|43218.1|43238.1|43218.1|43236|43216|0
1639378320000|2021-12-13 06:52:00|43238.5|43218.5|43238.5|43218.5|43238.5|43218.5|43238.5|43218.5|0
1639378330000|2021-12-13 06:52:10|||||||||2
1639378350000|2021-12-13 06:52:30|43236.4|43216.4|43238.5|43218.5|43238.5|43218.5|43236|43216|2
1639378360000|2021-12-13 06:52:40|43241|43221|43238.5|43218.5|43241|43221|43238.5|43218.5|0
1639378370000|2021-12-13 06:52:50|43243.1|43223.1|43243.5|43223.5|43243.5|43223.5|43243.1|43223.1|1
1639378380000|2021-12-13 06:53:00|43246|43226|43243.5|43223.5|43246|43226|43241|43221|10
1639378420000|2021-12-13 06:53:40|43241|43221|43243.9|43223.9|43246|43226|43241|43221|2
1639378430000|2021-12-13 06:53:50|43243.5|43223.5|43243.5|43223.5|43243.5|43223.5|43243.5|43223.5|0
1639378440000|2021-12-13 06:54:00|43241|43221|43258.5|43238.5|43261|43241|43236|43216|14
1639378450000|2021-12-13 06:54:10|43261.4|43241.4|43258.5|43238.5|43261.4|43241.4|43258.5|43238.5|1
1639378460000|2021-12-13 06:54:20|43261|43241|43260.6|43240.6|43263.5|43243.5|43258.5|43238.5|5
1639378470000|2021-12-13 06:54:30|43258.5|43238.5|43253.5|43233.5|43258.5|43238.5|43253.5|43233.5|1
1639378500000|2021-12-13 06:55:00|||||||||3
1639378510000|2021-12-13 06:55:10|43251|43231|43248.5|43228.5|43251|43231|43248.5|43228.5|6
1639378520000|2021-12-13 06:55:20|43246|43226|43250.6|43230.6|43250.6|43230.6|43243.5|43223.5|14
1639378530000|2021-12-13 06:55:30|43253.1|43233.1|43263.5|43243.5|43263.5|43243.5|43251|43231|7
1639378540000|2021-12-13 06:55:40|43261|43241|43263.5|43243.5|43263.5|43243.5|43261|43241|4
1639378550000|2021-12-13 06:55:50|43266|43246|43273.5|43253.5|43273.5|43253.5|43266|43246|15
1639378560000|2021-12-13 06:56:00|43278.5|43258.5|43271|43251|43278.5|43258.5|43271|43251|8
1639378570000|2021-12-13 06:56:10|43268.9|43248.9|43266|43246|43268.9|43248.9|43266|43246|2
1639378580000|2021-12-13 06:56:20|43266.4|43246.4|43263.5|43243.5|43266.4|43246.4|43263.5|43243.5|5
1639378590000|2021-12-13 06:56:30|43265.6|43245.6|43266|43246|43266|43246|43263.5|43243.5|4
1639378600000|2021-12-13 06:56:40|43263.5|43243.5|43263.5|43243.5|43263.5|43243.5|43263.5|43243.5|1
1639378610000|2021-12-13 06:56:50|43261|43241|43268.5|43248.5|43268.5|43248.5|43261|43241|2
1639378620000|2021-12-13 06:57:00|43270.6|43250.6|43268.5|43248.5|43271|43251|43266|43246|4
1639378630000|2021-12-13 06:57:10|43266.4|43246.4|43268.5|43248.5|43271|43251|43266.4|43246.4|5
1639378640000|2021-12-13 06:57:20|43266|43246|43268.5|43248.5|43268.5|43248.5|43266|43246|3
1639378650000|2021-12-13 06:57:30|43270.6|43250.6|43271|43251|43271|43251|43268.5|43248.5|1
1639378660000|2021-12-13 06:57:40|43270.6|43250.6|43268.5|43248.5|43270.6|43250.6|43268.5|43248.5|2
1639378670000|2021-12-13 06:57:50|43268.1|43248.1|43261|43241|43268.1|43248.1|43261|43241|3
1639378680000|2021-12-13 06:58:00|43258.9|43238.9|43256.4|43236.4|43261|43241|43256|43236|6
1639378690000|2021-12-13 06:58:10|43256|43236|43251|43231|43256|43236|43251|43231|6
1639378700000|2021-12-13 06:58:20|43253.5|43233.5|43253.5|43233.5|43253.5|43233.5|43248.5|43228.5|4
1639378710000|2021-12-13 06:58:30|43253.1|43233.1|43253.5|43233.5|43253.5|43233.5|43248.5|43228.5|7
1639378720000|2021-12-13 06:58:40|43255.6|43235.6|43256|43236|43256|43236|43255.6|43235.6|3
1639378730000|2021-12-13 06:58:50|43258.5|43238.5|43263.1|43243.1|43263.5|43243.5|43258.5|43238.5|2
1639378740000|2021-12-13 06:59:00|43263.5|43243.5|43258.5|43238.5|43263.5|43243.5|43258.5|43238.5|2
1639378750000|2021-12-13 06:59:10|43260.6|43240.6|43258.5|43238.5|43263.5|43243.5|43258.5|43238.5|4
1639378760000|2021-12-13 06:59:20|43261|43241|43263.5|43243.5|43263.5|43243.5|43258.5|43238.5|3
1639378770000|2021-12-13 06:59:30|43261.4|43241.4|43273.1|43253.1|43273.1|43253.1|43261|43241|4
1639378780000|2021-12-13 06:59:40|43275.2|43255.2|43275.6|43255.6|43278.1|43258.1|43275.2|43255.2|2
1639378790000|2021-12-13 06:59:50|43277.7|43257.7|43277.7|43257.7|43277.7|43257.7|43273.1|43253.1|0
1639378800000|2021-12-13 07:00:00|43277.3|43257.3|43285.6|43265.6|43285.6|43265.6|43273.1|43253.1|17
1639378810000|2021-12-13 07:00:10|43288.1|43268.1|43291|43271|43291|43271|43286|43266|1
1639378820000|2021-12-13 07:00:20|||||||||2
1639378830000|2021-12-13 07:00:30|43288.5|43268.5|43286|43266|43288.5|43268.5|43286|43266|3
1639378840000|2021-12-13 07:00:40|43283.5|43263.5|43283.1|43263.1|43283.5|43263.5|43281|43261|2
1639378850000|2021-12-13 07:00:50|43285.6|43265.6|43281|43261|43285.6|43265.6|43281|43261|0
1639378860000|2021-12-13 07:01:00|43278.5|43258.5|43276|43256|43278.5|43258.5|43273.5|43253.5|1
1639378870000|2021-12-13 07:01:10|||||||||2
1639378880000|2021-12-13 07:01:20|||||||||2
1639378890000|2021-12-13 07:01:30|43273.5|43253.5|43273.5|43253.5|43273.5|43253.5|43273.5|43253.5|2
1639378900000|2021-12-13 07:01:40|43268.9|43248.9|43268.5|43248.5|43268.9|43248.9|43268.5|43248.5|1
1639378910000|2021-12-13 07:01:50|43266.4|43246.4|43268.5|43248.5|43268.5|43248.5|43266|43246|2
1639378920000|2021-12-13 07:02:00|43266.4|43246.4|43266|43246|43266.4|43246.4|43266|43246|2
1639378930000|2021-12-13 07:02:10|43268.5|43248.5|43268.5|43248.5|43268.5|43248.5|43268.5|43248.5|1
1639378940000|2021-12-13 07:02:20|43273.1|43253.1|43273.5|43253.5|43273.5|43253.5|43273.1|43253.1|3
1639378950000|2021-12-13 07:02:30|43276|43256|43276|43256|43276|43256|43276|43256|2
1639378960000|2021-12-13 07:02:40|43273.5|43253.5|43273.5|43253.5|43273.5|43253.5|43273.5|43253.5|0
1639378970000|2021-12-13 07:02:50|43275.6|43255.6|43268.9|43248.9|43275.6|43255.6|43268.9|43248.9|3
1639378980000|2021-12-13 07:03:00|43266.8|43246.8|43263.9|43243.9|43266.8|43246.8|43263.9|43243.9|0
1639378990000|2021-12-13 07:03:10|43261.4|43241.4|43261|43241|43261.4|43241.4|43261|43241|1
1639379010000|2021-12-13 07:03:30|43258.5|43238.5|43258.5|43238.5|43258.5|43238.5|43258.5|43238.5|0
1639379020000|2021-12-13 07:03:40|43256.4|43236.4|43246.4|43226.4|43256.4|43236.4|43246.4|43226.4|4
1639379030000|2021-12-13 07:03:50|43248.5|43228.5|43256|43236|43256|43236|43248.5|43228.5|2
1639379040000|2021-12-13 07:04:00|43258.5|43238.5|43263.5|43243.5|43263.5|43243.5|43258.5|43238.5|2
1639379080000|2021-12-13 07:04:40|||||||||1
1639379090000|2021-12-13 07:04:50|43265.6|43245.6|43278.5|43258.5|43278.5|43258.5|43265.6|43245.6|2
1639379100000|2021-12-13 07:05:00|43281|43261|43281|43261|43281|43261|43281|43261|1
1639379110000|2021-12-13 07:05:10|43278.9|43258.9|43278.5|43258.5|43281|43261|43278.5|43258.5|2
1639379130000|2021-12-13 07:05:30|43278.9|43258.9|43283.1|43263.1|43283.1|43263.1|43278.9|43258.9|2
1639379140000|2021-12-13 07:05:40|43283.5|43263.5|43283.5|43263.5|43283.5|43263.5|43283.5|43263.5|0
1639379150000|2021-12-13 07:05:50|||||||||1
1639379160000|2021-12-13 07:06:00|43286|43266|43283.5|43263.5|43286|43266|43283.5|43263.5|1
1639379170000|2021-12-13 07:06:10|43281.4|43261.4|43281|43261|43281.4|43261.4|43281|43261|2
1639379190000|2021-12-13 07:06:30|43276|43256|43276|43256|43276|43256|43276|43256|3
1639379210000|2021-12-13 07:06:50|43273.5|43253.5|43273.5|43253.5|43273.5|43253.5|43273.5|43253.5|2
1639379220000|2021-12-13 07:07:00|||||||||1
1639379230000|2021-12-13 07:07:10|43275.6|43255.6|43273.5|43253.5|43276|43256|43273.1|43253.1|2
1639379240000|2021-12-13 07:07:20|43271.4|43251.4|43268.5|43248.5|43271.4|43251.4|43268.5|43248.5|3
1639379250000|2021-12-13 07:07:30|||||||||1
1639379280000|2021-12-13 07:08:00|43273.1|43253.1|43273.1|43253.1|43273.1|43253.1|43273.1|43253.1|3
1639379290000|2021-12-13 07:08:10|43271|43251|43273.5|43253.5|43273.5|43253.5|43268.5|43248.5|1
1639379300000|2021-12-13 07:08:20|43271|43251|43271|43251|43271|43251|43271|43251|0
1639379310000|2021-12-13 07:08:30|43268.5|43248.5|43268.5|43248.5|43268.5|43248.5|43268.5|43248.5|1
1639379340000|2021-12-13 07:09:00|43263.5|43243.5|43263.5|43243.5|43263.5|43243.5|43263.5|43243.5|5
1639379360000|2021-12-13 07:09:20|43258.5|43238.5|43253.5|43233.5|43258.5|43238.5|43253.5|43233.5|1
1639379370000|2021-12-13 07:09:30|||||||||1
1639379380000|2021-12-13 07:09:40|43255.6|43235.6|43268.5|43248.5|43268.5|43248.5|43255.6|43235.6|4
1639379390000|2021-12-13 07:09:50|43271|43251|43271|43251|43271|43251|43271|43251|0
1639379400000|2021-12-13 07:10:00|43268.5|43248.5|43296|43276|43298.5|43278.5|43263.5|43243.5|19
1639379410000|2021-12-13 07:10:10|43298.5|43278.5|43318.1|43298.1|43322.3|43302.3|43298.5|43278.5|13
1639379420000|2021-12-13 07:10:20|43320.2|43300.2|43320.6|43300.6|43320.6|43300.6|43318.1|43298.1|3
1639379430000|2021-12-13 07:10:30|43322.7|43302.7|43320.2|43300.2|43322.7|43302.7|43318.1|43298.1|6
1639379440000|2021-12-13 07:10:40|43320.6|43300.6|43318.1|43298.1|43322.7|43302.7|43318.1|43298.1|2
1639379450000|2021-12-13 07:10:50|43318.5|43298.5|43323.1|43303.1|43323.1|43303.1|43318.5|43298.5|2
1639379460000|2021-12-13 07:11:00|||||||||1
1639379470000|2021-12-13 07:11:10|43321|43301|43323.1|43303.1|43323.1|43303.1|43321|43301|4
1639379480000|2021-12-13 07:11:20|43320.6|43300.6|43320.6|43300.6|43320.6|43300.6|43320.6|43300.6|3
1639379490000|2021-12-13 07:11:30|43318.1|43298.1|43318.5|43298.5|43318.5|43298.5|43318.1|43298.1|2
1639379500000|2021-12-13 07:11:40|43320.6|43300.6|43318.5|43298.5|43320.6|43300.6|43318.5|43298.5|4
1639379520000|2021-12-13 07:12:00|43316|43296|43313.5|43293.5|43316|43296|43313.5|43293.5|2
1639379530000|2021-12-13 07:12:10|43311.4|43291.4|43311.4|43291.4|43313.5|43293.5|43311.4|43291.4|3
1639379540000|2021-12-13 07:12:20|43311|43291|43311|43291|43313.5|43293.5|43308.9|43288.9|0
1639379550000|2021-12-13 07:12:30|43308.5|43288.5|43308.5|43288.5|43308.5|43288.5|43308.5|43288.5|3
1639379570000|2021-12-13 07:12:50|||||||||2
1639379580000|2021-12-13 07:13:00|43306|43286|43306|43286|43306|43286|43306|43286|1
1639379590000|2021-12-13 07:13:10|43301|43281|43301|43281|43301|43281|43301|43281|2
1639379600000|2021-12-13 07:13:20|43303.5|43283.5|43303.5|43283.5|43305.6|43285.6|43303.5|43283.5|2
1639379610000|2021-12-13 07:13:30|43305.6|43285.6|43303.5|43283.5|43305.6|43285.6|43303.5|43283.5|2
1639379630000|2021-12-13 07:13:50|43301.4|43281.4|43298.5|43278.5|43303.5|43283.5|43298.5|43278.5|9
1639379640000|2021-12-13 07:14:00|43296.4|43276.4|43298.5|43278.5|43298.5|43278.5|43296|43276|1
1639379650000|2021-12-13 07:14:10|43300.6|43280.6|43301|43281|43301|43281|43300.6|43280.6|0
1639379660000|2021-12-13 07:14:20|43298.9|43278.9|43296|43276|43298.9|43278.9|43296|43276|0
1639379670000|2021-12-13 07:14:30|43298.5|43278.5|43298.5|43278.5|43298.5|43278.5|43298.5|43278.5|2
1639379680000|2021-12-13 07:14:40|43300.6|43280.6|43296|43276|43300.6|43280.6|43296|43276|0
1639379700000|2021-12-13 07:15:00|43298.1|43278.1|43293.9|43273.9|43298.5|43278.5|43293.5|43273.5|3
1639379710000|2021-12-13 07:15:10|43293.5|43273.5|43298.5|43278.5|43298.5|43278.5|43293.5|43273.5|1
1639379730000|2021-12-13 07:15:30|43296.4|43276.4|43296.4|43276.4|43296.4|43276.4|43296.4|43276.4|0
1639379740000|2021-12-13 07:15:40|43296|43276|43298.5|43278.5|43298.5|43278.5|43293.5|43273.5|1
1639379750000|2021-12-13 07:15:50|43296|43276|43296|43276|43296|43276|43296|43276|2
1639379760000|2021-12-13 07:16:00|43293.9|43273.9|43296|43276|43296|43276|43293.5|43273.5|6
1639379770000|2021-12-13 07:16:10|43298.5|43278.5|43296|43276|43298.5|43278.5|43296|43276|1
1639379780000|2021-12-13 07:16:20|||||||||2
1639379790000|2021-12-13 07:16:30|43288.5|43268.5|43288.5|43268.5|43288.5|43268.5|43288.5|43268.5|2
1639379830000|2021-12-13 07:17:10|||||||||1
1639379840000|2021-12-13 07:17:20|||||||||1
1639379850000|2021-12-13 07:17:30|||||||||1
1639379860000|2021-12-13 07:17:40|43286.4|43266.4|43286|43266|43286.4|43266.4|43286|43266|1
1639379870000|2021-12-13 07:17:50|43288.5|43268.5|43288.9|43268.9|43291|43271|43288.5|43268.5|4
1639379880000|2021-12-13 07:18:00|43288.5|43268.5|43288.9|43268.9|43293.5|43273.5|43288.5|43268.5|2
1639379890000|2021-12-13 07:18:10|43288.5|43268.5|43288.5|43268.5|43288.5|43268.5|43288.5|43268.5|0
1639379910000|2021-12-13 07:18:30|43288.1|43268.1|43283.9|43263.9|43288.5|43268.5|43283.5|43263.5|2
1639379920000|2021-12-13 07:18:40|43286|43266|43283.9|43263.9|43288.5|43268.5|43283.9|43263.9|1
1639379940000|2021-12-13 07:19:00|43283.5|43263.5|43264.3|43244.3|43283.5|43263.5|43264.3|43244.3|4
1639379950000|2021-12-13 07:19:10|43263.5|43243.5|43248.9|43228.9|43263.5|43243.5|43248.9|43228.9|10
1639379970000|2021-12-13 07:19:30|43253.5|43233.5|43258.5|43238.5|43258.5|43238.5|43253.5|43233.5|2
1639380000000|2021-12-13 07:20:00|43256|43236|43256|43236|43256|43236|43253.5|43233.5|3
1639380010000|2021-12-13 07:20:10|43253.9|43233.9|43253.5|43233.5|43253.9|43233.9|43253.5|43233.5|0
1639380020000|2021-12-13 07:20:20|43255.6|43235.6|43256|43236|43256|43236|43255.6|43235.6|0
1639380040000|2021-12-13 07:20:40|43258.5|43238.5|43258.5|43238.5|43258.5|43238.5|43258.5|43238.5|1
1639380060000|2021-12-13 07:21:00|43256|43236|43256|43236|43256|43236|43256|43236|6
1639380070000|2021-12-13 07:21:10|||||||||1
1639380080000|2021-12-13 07:21:20|43251|43231|43251|43231|43251|43231|43251|43231|3
1639380110000|2021-12-13 07:21:50|43246.4|43226.4|43246|43226|43246.4|43226.4|43246|43226|3
1639380120000|2021-12-13 07:22:00|43238.9|43218.9|43231|43211|43238.9|43218.9|43231|43211|9
1639380130000|2021-12-13 07:22:10|43233.1|43213.1|43236|43216|43236|43216|43233.1|43213.1|2
1639380140000|2021-12-13 07:22:20|||||||||1
1639380150000|2021-12-13 07:22:30|43233.5|43213.5|43233.5|43213.5|43235.6|43215.6|43233.5|43213.5|3
1639380160000|2021-12-13 07:22:40|43238.5|43218.5|43238.5|43218.5|43238.5|43218.5|43238.5|43218.5|1
1639380170000|2021-12-13 07:22:50|43236|43216|43248.5|43228.5|43248.5|43228.5|43236|43216|10
1639380190000|2021-12-13 07:23:10|43246.4|43226.4|43246.4|43226.4|43246.4|43226.4|43246.4|43226.4|0
1639380200000|2021-12-13 07:23:20|43246|43226|43243.5|43223.5|43246|43226|43243.5|43223.5|2
1639380240000|2021-12-13 07:24:00|43238.5|43218.5|43231|43211|43238.5|43218.5|43231|43211|10
1639380260000|2021-12-13 07:24:20|43228.5|43208.5|43228.5|43208.5|43228.5|43208.5|43228.5|43208.5|1
1639380280000|2021-12-13 07:24:40|||||||||2
1639380290000|2021-12-13 07:24:50|43226|43206|43223.9|43203.9|43226|43206|43223.9|43203.9|3
1639380300000|2021-12-13 07:25:00|43223.5|43203.5|43228.5|43208.5|43228.5|43208.5|43223.5|43203.5|3
1639380320000|2021-12-13 07:25:20|43226.4|43206.4|43221|43201|43226.4|43206.4|43221|43201|2
1639380330000|2021-12-13 07:25:30|43223.1|43203.1|43223.5|43203.5|43223.5|43203.5|43223.1|43203.1|1
1639380340000|2021-12-13 07:25:40|43226|43206|43231|43211|43231|43211|43226|43206|3
1639380360000|2021-12-13 07:26:00|43233.5|43213.5|43233.5|43213.5|43233.5|43213.5|43233.5|43213.5|3
1639380380000|2021-12-13 07:26:20|43235.6|43215.6|43236|43216|43236|43216|43235.6|43215.6|0
1639380410000|2021-12-13 07:26:50|43236.4|43216.4|43236.4|43216.4|43236.4|43216.4|43236.4|43216.4|4
1639380420000|2021-12-13 07:27:00|43236|43216|43226|43206|43236|43216|43226|43206|5
1639380440000|2021-12-13 07:27:20|43223.5|43203.5|43221|43201|43223.5|43203.5|43221|43201|6
1639380460000|2021-12-13 07:27:40|||||||||1
1639380470000|2021-12-13 07:27:50|||||||||4
1639380480000|2021-12-13 07:28:00|||||||||2
1639380500000|2021-12-13 07:28:20|43218.5|43198.5|43218.5|43198.5|43218.5|43198.5|43218.5|43198.5|2
1639380510000|2021-12-13 07:28:30|||||||||3
1639380520000|2021-12-13 07:28:40|43216|43196|43213.5|43193.5|43216|43196|43213.5|43193.5|5
1639380540000|2021-12-13 07:29:00|43213.9|43193.9|43216|43196|43216|43196|43213.5|43193.5|2
1639380550000|2021-12-13 07:29:10|43213.5|43193.5|43213.5|43193.5|43213.5|43193.5|43213.5|43193.5|0
1639380560000|2021-12-13 07:29:20|43213.9|43193.9|43216|43196|43216|43196|43213.9|43193.9|0
1639380570000|2021-12-13 07:29:30|43218.5|43198.5|43218.5|43198.5|43218.5|43198.5|43218.5|43198.5|1
1639380600000|2021-12-13 07:30:00|43216|43196|43221|43201|43221|43201|43216|43196|4
1639380610000|2021-12-13 07:30:10|43218.9|43198.9|43218.5|43198.5|43218.9|43198.9|43218.5|43198.5|2
1639380630000|2021-12-13 07:30:30|||||||||1
1639380640000|2021-12-13 07:30:40|43216.4|43196.4|43216|43196|43216.4|43196.4|43216|43196|0
1639380650000|2021-12-13 07:30:50|43216.4|43196.4|43216|43196|43218.5|43198.5|43216|43196|4
1639380660000|2021-12-13 07:31:00|43218.5|43198.5|43218.5|43198.5|43218.5|43198.5|43218.5|43198.5|1
1639380670000|2021-12-13 07:31:10|43221|43201|43223.5|43203.5|43223.5|43203.5|43221|43201|1
1639380690000|2021-12-13 07:31:30|43226|43206|43226|43206|43226|43206|43226|43206|2
1639380700000|2021-12-13 07:31:40|||||||||3
1639380710000|2021-12-13 07:31:50|43228.5|43208.5|43228.5|43208.5|43228.5|43208.5|43228.5|43208.5|2
1639380730000|2021-12-13 07:32:10|43226|43206|43226|43206|43226|43206|43226|43206|2
1639380740000|2021-12-13 07:32:20|43228.5|43208.5|43226|43206|43228.5|43208.5|43226|43206|2
1639380760000|2021-12-13 07:32:40|43223.9|43203.9|43223.5|43203.5|43223.9|43203.9|43223.5|43203.5|0
1639380790000|2021-12-13 07:33:10|43226|43206|43226|43206|43228.5|43208.5|43226|43206|1
1639380800000|2021-12-13 07:33:20|||||||||1
1639380810000|2021-12-13 07:33:30|43228.5|43208.5|43228.5|43208.5|43228.5|43208.5|43228.5|43208.5|1
1639380820000|2021-12-13 07:33:40|43226.4|43206.4|43226.4|43206.4|43226.4|43206.4|43226.4|43206.4|2
1639380830000|2021-12-13 07:33:50|43226|43206|43228.9|43208.9|43230.6|43210.6|43226|43206|1
1639380840000|2021-12-13 07:34:00|43228.5|43208.5|43228.5|43208.5|43228.5|43208.5|43228.5|43208.5|1
1639380870000|2021-12-13 07:34:30|||||||||1
1639380890000|2021-12-13 07:34:50|43226.4|43206.4|43226|43206|43226.4|43206.4|43226|43206|0
1639380900000|2021-12-13 07:35:00|43226.4|43206.4|43226|43206|43233.5|43213.5|43223.5|43203.5|6
1639380910000|2021-12-13 07:35:10|43223.9|43203.9|43223.5|43203.5|43223.9|43203.9|43223.5|43203.5|0
1639380920000|2021-12-13 07:35:20|43226|43206|43226|43206|43226|43206|43226|43206|0
1639380940000|2021-12-13 07:35:40|43228.5|43208.5|43228.5|43208.5|43228.5|43208.5|43228.5|43208.5|2
1639380960000|2021-12-13 07:36:00|43231|43211|43231|43211|43231|43211|43231|43211|1
1639380970000|2021-12-13 07:36:10|43231.4|43211.4|43233.5|43213.5|43233.5|43213.5|43231.4|43211.4|1
1639380980000|2021-12-13 07:36:20|43231|43211|43231|43211|43231|43211|43231|43211|0
1639380990000|2021-12-13 07:36:30|43233.1|43213.1|43228.5|43208.5|43233.1|43213.1|43226|43206|3
1639381010000|2021-12-13 07:36:50|43230.6|43210.6|43231|43211|43231|43211|43230.6|43210.6|0
1639381020000|2021-12-13 07:37:00|43223.9|43203.9|43218.5|43198.5|43223.9|43203.9|43218.5|43198.5|6
1639381030000|2021-12-13 07:37:10|43213.9|43193.9|43213.5|43193.5|43213.9|43193.9|43213.5|43193.5|0
1639381040000|2021-12-13 07:37:20|43211|43191|43208.5|43188.5|43211|43191|43206|43186|6
1639381050000|2021-12-13 07:37:30|||||||||1
1639381070000|2021-12-13 07:37:50|43210.6|43190.6|43211|43191|43211|43191|43210.6|43190.6|3
1639381080000|2021-12-13 07:38:00|43208.9|43188.9|43216|43196|43216|43196|43208.9|43188.9|6
1639381090000|2021-12-13 07:38:10|43218.5|43198.5|43216|43196|43218.5|43198.5|43216|43196|3
1639381110000|2021-12-13 07:38:30|43218.5|43198.5|43218.5|43198.5|43218.5|43198.5|43218.5|43198.5|3
1639381120000|2021-12-13 07:38:40|43216.4|43196.4|43211.4|43191.4|43216.4|43196.4|43211.4|43191.4|5
1639381140000|2021-12-13 07:39:00|43208.5|43188.5|43208.5|43188.5|43210.6|43190.6|43208.5|43188.5|3
1639381150000|2021-12-13 07:39:10|43208.9|43188.9|43208.5|43188.5|43213.5|43193.5|43208.5|43188.5|3
1639381160000|2021-12-13 07:39:20|43211|43191|43211|43191|43211|43191|43211|43191|0
1639381170000|2021-12-13 07:39:30|43211.4|43191.4|43213.5|43193.5|43213.5|43193.5|43211.4|43191.4|1
1639381180000|2021-12-13 07:39:40|43218.5|43198.5|43221|43201|43221|43201|43218.5|43198.5|1
1639381190000|2021-12-13 07:39:50|43223.5|43203.5|43218.5|43198.5|43223.5|43203.5|43218.5|43198.5|3
1639381200000|2021-12-13 07:40:00|43220.6|43200.6|43223.5|43203.5|43223.5|43203.5|43220.6|43200.6|1
1639381210000|2021-12-13 07:40:10|43218.5|43198.5|43218.5|43198.5|43218.5|43198.5|43218.5|43198.5|2
1639381250000|2021-12-13 07:40:50|43213.5|43193.5|43211|43191|43213.5|43193.5|43211|43191|0
1639381260000|2021-12-13 07:41:00|43213.5|43193.5|43213.5|43193.5|43213.5|43193.5|43213.5|43193.5|1
1639381270000|2021-12-13 07:41:10|43211|43191|43211|43191|43211|43191|43211|43191|1
1639381280000|2021-12-13 07:41:20|43213.5|43193.5|43213.1|43193.1|43213.5|43193.5|43211|43191|0
1639381290000|2021-12-13 07:41:30|43213.5|43193.5|43213.5|43193.5|43213.5|43193.5|43213.5|43193.5|0
1639381300000|2021-12-13 07:41:40|||||||||2
1639381310000|2021-12-13 07:41:50|43215.6|43195.6|43216|43196|43216|43196|43215.6|43195.6|0
1639381330000|2021-12-13 07:42:10|43218.1|43198.1|43218.5|43198.5|43218.5|43198.5|43216|43196|1
1639381340000|2021-12-13 07:42:20|43216.4|43196.4|43213.5|43193.5|43216.4|43196.4|43213.5|43193.5|0
1639381380000|2021-12-13 07:43:00|43215.6|43195.6|43216|43196|43216|43196|43213.9|43193.9|0
1639381400000|2021-12-13 07:43:20|43213.9|43193.9|43213.5|43193.5|43216|43196|43213.5|43193.5|1
1639381410000|2021-12-13 07:43:30|43215.6|43195.6|43213.5|43193.5|43216|43196|43213.5|43193.5|1
1639381420000|2021-12-13 07:43:40|43211.4|43191.4|43208.5|43188.5|43211.4|43191.4|43208.5|43188.5|1
1639381440000|2021-12-13 07:44:00|43211|43191|43213.5|43193.5|43213.5|43193.5|43208.5|43188.5|3
1639381450000|2021-12-13 07:44:10|43218.1|43198.1|43216|43196|43218.1|43198.1|43216|43196|2
1639381460000|2021-12-13 07:44:20|43218.1|43198.1|43223.5|43203.5|43223.5|43203.5|43218.1|43198.1|3
1639381480000|2021-12-13 07:44:40|43221|43201|43221|43201|43221|43201|43218.5|43198.5|1
1639381490000|2021-12-13 07:44:50|43218.9|43198.9|43218.5|43198.5|43218.9|43198.9|43218.5|43198.5|1
1639381500000|2021-12-13 07:45:00|43216.4|43196.4|43216|43196|43218.5|43198.5|43216|43196|1
1639381510000|2021-12-13 07:45:10|43216.4|43196.4|43216|43196|43216.4|43196.4|43216|43196|2
1639381520000|2021-12-13 07:45:20|43213.5|43193.5|43208.5|43188.5|43213.5|43193.5|43208.5|43188.5|1
1639381530000|2021-12-13 07:45:30|43206|43186|43203.5|43183.5|43206|43186|43203.5|43183.5|0
1639381540000|2021-12-13 07:45:40|43206|43186|43206|43186|43206|43186|43206|43186|0
1639381550000|2021-12-13 07:45:50|43206.4|43186.4|43208.5|43188.5|43208.5|43188.5|43206.4|43186.4|1
1639381560000|2021-12-13 07:46:00|43208.9|43188.9|43211|43191|43211|43191|43208.9|43188.9|1
1639381570000|2021-12-13 07:46:10|43213.5|43193.5|43218.5|43198.5|43218.5|43198.5|43213.5|43193.5|4
1639381600000|2021-12-13 07:46:40|43216.4|43196.4|43216|43196|43216.4|43196.4|43216|43196|0
1639381610000|2021-12-13 07:46:50|43218.5|43198.5|43218.5|43198.5|43218.5|43198.5|43218.5|43198.5|1
1639381630000|2021-12-13 07:47:10|||||||||1
1639381640000|2021-12-13 07:47:20|43220.6|43200.6|43221|43201|43221|43201|43220.6|43200.6|0
1639381660000|2021-12-13 07:47:40|43223.5|43203.5|43223.5|43203.5|43223.5|43203.5|43223.5|43203.5|2
1639381680000|2021-12-13 07:48:00|||||||||2
1639381690000|2021-12-13 07:48:10|43226|43206|43228.5|43208.5|43228.5|43208.5|43226|43206|1
1639381700000|2021-12-13 07:48:20|43240.6|43220.6|43241|43221|43241|43221|43240.6|43220.6|2
1639381720000|2021-12-13 07:48:40|43238.5|43218.5|43241|43221|43241|43221|43238.5|43218.5|2
1639381730000|2021-12-13 07:48:50|43241.4|43221.4|43253.5|43233.5|43253.5|43233.5|43241.4|43221.4|8
1639381740000|2021-12-13 07:49:00|||||||||2
1639381750000|2021-12-13 07:49:10|43251.4|43231.4|43251|43231|43251.4|43231.4|43251|43231|2
1639381780000|2021-12-13 07:49:40|43248.5|43228.5|43248.5|43228.5|43248.5|43228.5|43248.5|43228.5|3
1639381800000|2021-12-13 07:50:00|43250.6|43230.6|43243.5|43223.5|43251|43231|43243.5|43223.5|2
1639381820000|2021-12-13 07:50:20|||||||||1
1639381830000|2021-12-13 07:50:30|43241|43221|43241|43221|43241|43221|43238.5|43218.5|1
1639381860000|2021-12-13 07:51:00|||||||||1
1639381870000|2021-12-13 07:51:10|43236|43216|43228.5|43208.5|43236|43216|43228.5|43208.5|5
1639381880000|2021-12-13 07:51:20|43226|43206|43223.5|43203.5|43226|43206|43223.5|43203.5|2
1639381890000|2021-12-13 07:51:30|43226|43206|43226|43206|43226|43206|43226|43206|2
1639381920000|2021-12-13 07:52:00|43228.5|43208.5|43228.5|43208.5|43228.5|43208.5|43228.5|43208.5|1
1639381970000|2021-12-13 07:52:50|43226|43206|43223.5|43203.5|43226|43206|43218.9|43198.9|3
1639382010000|2021-12-13 07:53:30|43228.5|43208.5|43230.6|43210.6|43230.6|43210.6|43228.5|43208.5|2
1639382020000|2021-12-13 07:53:40|43232.7|43212.7|43235.2|43215.2|43235.2|43215.2|43232.7|43212.7|1
1639382040000|2021-12-13 07:54:00|43233.1|43213.1|43233.1|43213.1|43233.1|43213.1|43233.1|43213.1|3
1639382060000|2021-12-13 07:54:20|43235.2|43215.2|43231|43211|43235.2|43215.2|43231|43211|1
1639382080000|2021-12-13 07:54:40|43230.6|43210.6|43231|43211|43231|43211|43230.6|43210.6|1
1639382090000|2021-12-13 07:54:50|43226|43206|43228.5|43208.5|43228.5|43208.5|43226|43206|1
1639382100000|2021-12-13 07:55:00|43230.6|43210.6|43231|43211|43231|43211|43230.6|43210.6|2
1639382110000|2021-12-13 07:55:10|43235.6|43215.6|43236|43216|43236|43216|43235.6|43215.6|1
1639382130000|2021-12-13 07:55:30|43233.9|43213.9|43238.1|43218.1|43238.1|43218.1|43233.5|43213.5|3
1639382140000|2021-12-13 07:55:40|43233.5|43213.5|43233.5|43213.5|43233.5|43213.5|43233.5|43213.5|0
1639382160000|2021-12-13 07:56:00|43235.6|43215.6|43233.5|43213.5|43235.6|43215.6|43233.5|43213.5|1
1639382200000|2021-12-13 07:56:40|43231|43211|43231|43211|43231|43211|43231|43211|1
1639382220000|2021-12-13 07:57:00|43233.1|43213.1|43233.5|43213.5|43233.5|43213.5|43233.1|43213.1|0
1639382250000|2021-12-13 07:57:30|43236|43216|43238.5|43218.5|43238.5|43218.5|43236|43216|1
1639382260000|2021-12-13 07:57:40|43240.6|43220.6|43245.6|43225.6|43245.6|43225.6|43240.6|43220.6|1
1639382270000|2021-12-13 07:57:50|43243.5|43223.5|43243.5|43223.5|43243.5|43223.5|43243.5|43223.5|1
1639382280000|2021-12-13 07:58:00|43241.4|43221.4|43223.9|43203.9|43241.4|43221.4|43223.9|43203.9|5
1639382290000|2021-12-13 07:58:10|||||||||1
1639382300000|2021-12-13 07:58:20|||||||||1
1639382310000|2021-12-13 07:58:30|43226|43206|43226|43206|43226|43206|43226|43206|0
1639382320000|2021-12-13 07:58:40|43228.1|43208.1|43228.5|43208.5|43228.5|43208.5|43228.1|43208.1|2
1639382340000|2021-12-13 07:59:00|43231|43211|43238.5|43218.5|43238.5|43218.5|43231|43211|5
1639382350000|2021-12-13 07:59:10|||||||||1
1639382360000|2021-12-13 07:59:20|43241|43221|43243.5|43223.5|43243.5|43223.5|43238.5|43218.5|1
1639382370000|2021-12-13 07:59:30|43241|43221|43226|43206|43241|43221|43226|43206|4
1639382390000|2021-12-13 07:59:50|43225.6|43205.6|43238.1|43218.1|43238.1|43218.1|43225.6|43205.6|4
1639382400000|2021-12-13 08:00:00|43251|43231|43206|43186|43256|43236|43186|43166|30
1639382410000|2021-12-13 08:00:10|43218.5|43198.5|43228.5|43208.5|43228.5|43208.5|43218.5|43198.5|11
1639382420000|2021-12-13 08:00:20|43231|43211|43231|43211|43231|43211|43231|43211|2
1639382430000|2021-12-13 08:00:30|43233.5|43213.5|43233.5|43213.5|43233.5|43213.5|43233.5|43213.5|1
1639382440000|2021-12-13 08:00:40|43238.1|43218.1|43218.5|43198.5|43238.1|43218.1|43218.5|43198.5|9
1639382450000|2021-12-13 08:00:50|43216.4|43196.4|43211|43191|43216.4|43196.4|43211|43191|1
1639382460000|2021-12-13 08:01:00|43211.4|43191.4|43201.4|43181.4|43211.4|43191.4|43201.4|43181.4|4
1639382470000|2021-12-13 08:01:10|43198.5|43178.5|43193.1|43173.1|43198.5|43178.5|43193.1|43173.1|1
1639382480000|2021-12-13 08:01:20|43188.5|43168.5|43183.5|43163.5|43188.5|43168.5|43183.5|43163.5|7
1639382490000|2021-12-13 08:01:30|43181.4|43161.4|43163.5|43143.5|43181.4|43161.4|43158.9|43138.9|7
1639382500000|2021-12-13 08:01:40|43158.5|43138.5|43158.9|43138.9|43163.5|43143.5|43158.5|43138.5|14
1639382510000|2021-12-13 08:01:50|43156|43136|43166|43146|43166|43146|43156|43136|14
1639382520000|2021-12-13 08:02:00|43168.9|43148.9|43188.5|43168.5|43188.5|43168.5|43168.9|43148.9|14
1639382530000|2021-12-13 08:02:10|43188.9|43168.9|43188.9|43168.9|43188.9|43168.9|43188.9|43168.9|2
1639382540000|2021-12-13 08:02:20|43193.5|43173.5|43200.6|43180.6|43200.6|43180.6|43193.5|43173.5|4
1639382550000|2021-12-13 08:02:30|43201|43181|43201|43181|43201|43181|43201|43181|0
1639382560000|2021-12-13 08:02:40|43198.9|43178.9|43193.9|43173.9|43198.9|43178.9|43193.9|43173.9|3
1639382570000|2021-12-13 08:02:50|43191.4|43171.4|43191|43171|43191.4|43171.4|43191|43171|1
1639382580000|2021-12-13 08:03:00|43188.5|43168.5|43188.5|43168.5|43188.5|43168.5|43188.5|43168.5|3
1639382590000|2021-12-13 08:03:10|43190.6|43170.6|43191|43171|43191|43171|43190.6|43170.6|0
1639382610000|2021-12-13 08:03:30|43193.1|43173.1|43193.5|43173.5|43193.5|43173.5|43193.1|43173.1|0
1639382620000|2021-12-13 08:03:40|||||||||2
1639382630000|2021-12-13 08:03:50|43191|43171|43186|43166|43193.5|43173.5|43186|43166|5
1639382640000|2021-12-13 08:04:00|43181.3|43161.3|43181.3|43161.3|43181.3|43161.3|43181.3|43161.3|2
1639382650000|2021-12-13 08:04:10|43181|43161|43188.5|43168.5|43188.5|43168.5|43181|43161|5
1639382700000|2021-12-13 08:05:00|43190.6|43170.6|43198.5|43178.5|43198.5|43178.5|43190.6|43170.6|3
1639382710000|2021-12-13 08:05:10|43201|43181|43201|43181|43201|43181|43201|43181|1
1639382720000|2021-12-13 08:05:20|43203.5|43183.5|43198.5|43178.5|43203.5|43183.5|43198.5|43178.5|3
1639382740000|2021-12-13 08:05:40|||||||||1
1639382750000|2021-12-13 08:05:50|43196.3|43176.3|43193.5|43173.5|43196.3|43176.3|43193.5|43173.5|1
1639382760000|2021-12-13 08:06:00|43193.4|43173.4|43193.4|43173.4|43193.4|43173.4|43193.4|43173.4|0
1639382770000|2021-12-13 08:06:10|||||||||2
1639382780000|2021-12-13 08:06:20|43195.6|43175.6|43195.9|43175.9|43195.9|43175.9|43195.6|43175.6|0
1639382790000|2021-12-13 08:06:30|43193.8|43173.8|43193.8|43173.8|43193.8|43173.8|43193.8|43173.8|2
1639382800000|2021-12-13 08:06:40|43193.4|43173.4|43200.6|43180.6|43200.6|43180.6|43193.4|43173.4|3
1639382810000|2021-12-13 08:06:50|43200.9|43180.9|43213.8|43193.8|43213.8|43193.8|43198.4|43178.4|8
1639382820000|2021-12-13 08:07:00|43213.4|43193.4|43200.9|43180.9|43213.4|43193.4|43200.9|43180.9|3
1639382830000|2021-12-13 08:07:10|43198.8|43178.8|43198.4|43178.4|43198.8|43178.8|43198.4|43178.4|0
1639382840000|2021-12-13 08:07:20|43195.9|43175.9|43195.9|43175.9|43195.9|43175.9|43195.9|43175.9|3
1639382850000|2021-12-13 08:07:30|43193.4|43173.4|43193.4|43173.4|43195.9|43175.9|43193.4|43173.4|1
1639382870000|2021-12-13 08:07:50|43188.4|43168.4|43185.9|43165.9|43188.4|43168.4|43185.9|43165.9|2
1639382880000|2021-12-13 08:08:00|43183.8|43163.8|43180.9|43160.9|43183.8|43163.8|43180.9|43160.9|0
1639382890000|2021-12-13 08:08:10|43178.4|43158.4|43176.3|43156.3|43178.4|43158.4|43176.3|43156.3|1
1639382900000|2021-12-13 08:08:20|43175.9|43155.9|43175.9|43155.9|43175.9|43155.9|43173.8|43153.8|0
1639382920000|2021-12-13 08:08:40|43173.8|43153.8|43153.4|43133.4|43173.8|43153.8|43150.9|43130.9|24
1639382960000|2021-12-13 08:09:20|||||||||3
1639382970000|2021-12-13 08:09:30|43150.9|43130.9|43148.4|43128.4|43150.9|43130.9|43148.4|43128.4|5
1639382980000|2021-12-13 08:09:40|43145.9|43125.9|43148.4|43128.4|43148.4|43128.4|43145.9|43125.9|4
1639382990000|2021-12-13 08:09:50|43145.9|43125.9|43148.4|43128.4|43148.4|43128.4|43145.9|43125.9|2
1639383000000|2021-12-13 08:10:00|43150.9|43130.9|43158.4|43138.4|43158.4|43138.4|43150.9|43130.9|9
1639383010000|2021-12-13 08:10:10|43160.5|43140.5|43160.9|43140.9|43160.9|43140.9|43160.5|43140.5|2
1639383020000|2021-12-13 08:10:20|43163.4|43143.4|43163.4|43143.4|43163.4|43143.4|43163.4|43143.4|1
1639383030000|2021-12-13 08:10:30|43160.9|43140.9|43158.4|43138.4|43160.9|43140.9|43158.4|43138.4|2
1639383040000|2021-12-13 08:10:40|43155.9|43135.9|43155.9|43135.9|43155.9|43135.9|43155.9|43135.9|0
1639383050000|2021-12-13 08:10:50|43158.4|43138.4|43158.4|43138.4|43158.4|43138.4|43158.4|43138.4|5
1639383060000|2021-12-13 08:11:00|43160.9|43140.9|43160.9|43140.9|43160.9|43140.9|43160.9|43140.9|2
1639383070000|2021-12-13 08:11:10|43163|43143|43165.9|43145.9|43165.9|43145.9|43163|43143|4
1639383080000|2021-12-13 08:11:20|43163.8|43143.8|43168.4|43148.4|43168.4|43148.4|43163.8|43143.8|4
1639383090000|2021-12-13 08:11:30|43165.9|43145.9|43165.9|43145.9|43165.9|43145.9|43165.9|43145.9|3
1639383100000|2021-12-13 08:11:40|43163.8|43143.8|43161.3|43141.3|43163.8|43143.8|43161.3|43141.3|1
1639383110000|2021-12-13 08:11:50|||||||||2
1639383120000|2021-12-13 08:12:00|43159.2|43139.2|43146.3|43126.3|43159.2|43139.2|43146.3|43126.3|7
1639383130000|2021-12-13 08:12:10|43145.9|43125.9|43145.9|43125.9|43145.9|43125.9|43145.9|43125.9|1
1639383140000|2021-12-13 08:12:20|||||||||1
1639383160000|2021-12-13 08:12:40|43141.3|43121.3|43143.4|43123.4|43143.4|43123.4|43141.3|43121.3|2
1639383170000|2021-12-13 08:12:50|43143|43123|43140.9|43120.9|43143|43123|43140.9|43120.9|7
1639383180000|2021-12-13 08:13:00|43143.4|43123.4|43141.3|43121.3|43143.4|43123.4|43141.3|43121.3|2
1639383190000|2021-12-13 08:13:10|43140.9|43120.9|43140.9|43120.9|43140.9|43120.9|43140.9|43120.9|0
1639383200000|2021-12-13 08:13:20|43143.4|43123.4|43143.4|43123.4|43143.4|43123.4|43143.4|43123.4|1
1639383210000|2021-12-13 08:13:30|43138.4|43118.4|43140.9|43120.9|43143.4|43123.4|43138.4|43118.4|6
1639383220000|2021-12-13 08:13:40|43143.4|43123.4|43143.4|43123.4|43143.4|43123.4|43143.4|43123.4|0
1639383230000|2021-12-13 08:13:50|43145.9|43125.9|43148|43128|43148|43128|43145.9|43125.9|1
1639383240000|2021-12-13 08:14:00|43150.5|43130.5|43158.4|43138.4|43158.4|43138.4|43150.5|43130.5|1
1639383250000|2021-12-13 08:14:10|43156.3|43136.3|43163.4|43143.4|43163.4|43143.4|43155.9|43135.9|3
1639383260000|2021-12-13 08:14:20|43165.5|43145.5|43165.9|43145.9|43165.9|43145.9|43165.5|43145.5|0
1639383270000|2021-12-13 08:14:30|43168.4|43148.4|43168.4|43148.4|43168.4|43148.4|43168.4|43148.4|1
1639383280000|2021-12-13 08:14:40|43170.5|43150.5|43170.5|43150.5|43170.5|43150.5|43170.5|43150.5|1
1639383290000|2021-12-13 08:14:50|43170.9|43150.9|43170.9|43150.9|43170.9|43150.9|43170.9|43150.9|2
1639383300000|2021-12-13 08:15:00|43173.4|43153.4|43173.4|43153.4|43173.8|43153.8|43173.4|43153.4|1
1639383310000|2021-12-13 08:15:10|43175.9|43155.9|43175.9|43155.9|43175.9|43155.9|43175.9|43155.9|0
1639383330000|2021-12-13 08:15:30|43173.4|43153.4|43168.4|43148.4|43173.4|43153.4|43168.4|43148.4|0
1639383340000|2021-12-13 08:15:40|||||||||2
1639383360000|2021-12-13 08:16:00|43166.3|43146.3|43163.4|43143.4|43166.3|43146.3|43161.3|43141.3|5
1639383370000|2021-12-13 08:16:10|||||||||1
1639383420000|2021-12-13 08:17:00|43161.3|43141.3|43155.9|43135.9|43161.3|43141.3|43155.9|43135.9|0
1639383450000|2021-12-13 08:17:30|||||||||1
1639383470000|2021-12-13 08:17:50|43155.5|43135.5|43153.4|43133.4|43155.5|43135.5|43153.4|43133.4|4
1639383480000|2021-12-13 08:18:00|43153.8|43133.8|43158.4|43138.4|43158.4|43138.4|43153.8|43133.8|8
1639383500000|2021-12-13 08:18:20|43163|43143|43163.4|43143.4|43163.4|43143.4|43163|43143|1
1639383510000|2021-12-13 08:18:30|||||||||3
1639383520000|2021-12-13 08:18:40|43165.5|43145.5|43173|43153|43173|43153|43165.5|43145.5|2
1639383530000|2021-12-13 08:18:50|43173.4|43153.4|43168.4|43148.4|43173.4|43153.4|43168.4|43148.4|5
1639383550000|2021-12-13 08:19:10|43170.9|43150.9|43173.4|43153.4|43173.4|43153.4|43170.9|43150.9|0
1639383570000|2021-12-13 08:19:30|||||||||1
1639383580000|2021-12-13 08:19:40|43175.9|43155.9|43210.5|43190.5|43210.5|43190.5|43175.9|43155.9|14
1639383590000|2021-12-13 08:19:50|43213|43193|43213.4|43193.4|43213.4|43193.4|43213|43193|5
1639383600000|2021-12-13 08:20:00|43210.9|43190.9|43203.4|43183.4|43210.9|43190.9|43203.4|43183.4|2
1639383610000|2021-12-13 08:20:10|43198.4|43178.4|43198.4|43178.4|43198.4|43178.4|43198.4|43178.4|1
1639383620000|2021-12-13 08:20:20|43195.9|43175.9|43195.9|43175.9|43195.9|43175.9|43195.9|43175.9|2
1639383630000|2021-12-13 08:20:30|43193.4|43173.4|43190.9|43170.9|43193.4|43173.4|43190.9|43170.9|2
1639383640000|2021-12-13 08:20:40|||||||||2
1639383650000|2021-12-13 08:20:50|43188.4|43168.4|43183.4|43163.4|43188.4|43168.4|43183.4|43163.4|6
1639383660000|2021-12-13 08:21:00|43181.3|43161.3|43180.9|43160.9|43181.3|43161.3|43180.9|43160.9|0
1639383670000|2021-12-13 08:21:10|43171.3|43151.3|43171.3|43151.3|43171.3|43151.3|43171.3|43151.3|3
1639383680000|2021-12-13 08:21:20|||||||||1
1639383690000|2021-12-13 08:21:30|43169.2|43149.2|43168.4|43148.4|43173.4|43153.4|43168.4|43148.4|1
1639383710000|2021-12-13 08:21:50|43160.9|43140.9|43160.9|43140.9|43160.9|43140.9|43160.9|43140.9|1
1639383720000|2021-12-13 08:22:00|43155.9|43135.9|43155.9|43135.9|43155.9|43135.9|43155.9|43135.9|3
1639383730000|2021-12-13 08:22:10|43158|43138|43158|43138|43158|43138|43158|43138|1
1639383740000|2021-12-13 08:22:20|43148.8|43128.8|43148.4|43128.4|43148.8|43128.8|43148.4|43128.4|1
1639383750000|2021-12-13 08:22:30|43148.8|43128.8|43148.8|43128.8|43148.8|43128.8|43148.8|43128.8|1
1639383760000|2021-12-13 08:22:40|43150.9|43130.9|43150.9|43130.9|43150.9|43130.9|43150.9|43130.9|2
1639383770000|2021-12-13 08:22:50|43153|43133|43153|43133|43153|43133|43153|43133|1
1639383780000|2021-12-13 08:23:00|43143.4|43123.4|43143.4|43123.4|43143.4|43123.4|43143.4|43123.4|3
1639383790000|2021-12-13 08:23:10|||||||||2
1639383800000|2021-12-13 08:23:20|43140.9|43120.9|43143.4|43123.4|43143.4|43123.4|43140.9|43120.9|1
1639383820000|2021-12-13 08:23:40|43138.4|43118.4|43143.4|43123.4|43143.4|43123.4|43138.4|43118.4|4
1639383830000|2021-12-13 08:23:50|43148.4|43128.4|43148.4|43128.4|43148.4|43128.4|43148.4|43128.4|3
1639383840000|2021-12-13 08:24:00|43150.5|43130.5|43150.9|43130.9|43150.9|43130.9|43150.5|43130.5|1
1639383850000|2021-12-13 08:24:10|43153|43133|43153.4|43133.4|43153.4|43133.4|43153|43133|0
1639383860000|2021-12-13 08:24:20|43155.9|43135.9|43153.4|43133.4|43155.9|43135.9|43153.4|43133.4|3
1639383870000|2021-12-13 08:24:30|||||||||1
1639383890000|2021-12-13 08:24:50|43150.9|43130.9|43143|43123|43150.9|43130.9|43143|43123|4
1639383900000|2021-12-13 08:25:00|43140.9|43120.9|43138.4|43118.4|43140.9|43120.9|43138.4|43118.4|4
1639383910000|2021-12-13 08:25:10|43135.9|43115.9|43135.9|43115.9|43135.9|43115.9|43135.9|43115.9|1
1639383920000|2021-12-13 08:25:20|||||||||1
1639383930000|2021-12-13 08:25:30|43128.8|43108.8|43128.8|43108.8|43128.8|43108.8|43128.8|43108.8|10
1639383950000|2021-12-13 08:25:50|||||||||1
1639383960000|2021-12-13 08:26:00|43126.3|43106.3|43124.2|43104.2|43126.3|43106.3|43124.2|43104.2|3
1639383980000|2021-12-13 08:26:20|43126.3|43106.3|43128|43108|43133|43113|43126.3|43106.3|4
1639383990000|2021-12-13 08:26:30|43128.4|43108.4|43128.4|43108.4|43128.4|43108.4|43128.4|43108.4|1
1639384020000|2021-12-13 08:27:00|43128.8|43108.8|43128.8|43108.8|43128.8|43108.8|43128.8|43108.8|0
1639384030000|2021-12-13 08:27:10|43128.4|43108.4|43128.4|43108.4|43128.4|43108.4|43128.4|43108.4|3
1639384040000|2021-12-13 08:27:20|43126.3|43106.3|43128.4|43108.4|43128.4|43108.4|43126.3|43106.3|3
1639384050000|2021-12-13 08:27:30|43130.9|43110.9|43130.9|43110.9|43130.9|43110.9|43130.9|43110.9|4
1639384060000|2021-12-13 08:27:40|43128.4|43108.4|43125.9|43105.9|43128.4|43108.4|43125.9|43105.9|2
1639384080000|2021-12-13 08:28:00|43128.4|43108.4|43130.9|43110.9|43130.9|43110.9|43128.4|43108.4|2
1639384090000|2021-12-13 08:28:10|43133.4|43113.4|43133.4|43113.4|43133.4|43113.4|43133.4|43113.4|2
1639384100000|2021-12-13 08:28:20|43135.5|43115.5|43135.5|43115.5|43135.5|43115.5|43135.5|43115.5|2
1639384110000|2021-12-13 08:28:30|43135.9|43115.9|43138.4|43118.4|43138.4|43118.4|43135.9|43115.9|5
1639384120000|2021-12-13 08:28:40|43140.5|43120.5|43143.4|43123.4|43143.4|43123.4|43140.5|43120.5|1
1639384130000|2021-12-13 08:28:50|43145.5|43125.5|43143.4|43123.4|43148|43128|43143.4|43123.4|6
1639384150000|2021-12-13 08:29:10|43148.4|43128.4|43155.9|43135.9|43155.9|43135.9|43148.4|43128.4|5
1639384160000|2021-12-13 08:29:20|43153.8|43133.8|43153.4|43133.4|43153.8|43133.8|43153.4|43133.4|0
1639384170000|2021-12-13 08:29:30|43155.9|43135.9|43153.4|43133.4|43155.9|43135.9|43153.4|43133.4|0
1639384180000|2021-12-13 08:29:40|||||||||1
1639384200000|2021-12-13 08:30:00|43146.3|43126.3|43148.4|43128.4|43148.4|43128.4|43145.9|43125.9|4
1639384210000|2021-12-13 08:30:10|||||||||2
1639384230000|2021-12-13 08:30:30|43148.8|43128.8|43150.9|43130.9|43150.9|43130.9|43148.8|43128.8|6
1639384250000|2021-12-13 08:30:50|43148.4|43128.4|43148.4|43128.4|43148.4|43128.4|43148.4|43128.4|1
1639384270000|2021-12-13 08:31:10|||||||||2
1639384280000|2021-12-13 08:31:20|43153.4|43133.4|43153.4|43133.4|43153.4|43133.4|43153.4|43133.4|4
1639384290000|2021-12-13 08:31:30|43155.5|43135.5|43160.9|43140.9|43160.9|43140.9|43155.5|43135.5|1
1639384300000|2021-12-13 08:31:40|43163|43143|43165.9|43145.9|43165.9|43145.9|43163|43143|2
1639384310000|2021-12-13 08:31:50|43168.4|43148.4|43163.4|43143.4|43168.4|43148.4|43163.4|43143.4|4
1639384320000|2021-12-13 08:32:00|43161.3|43141.3|43160.9|43140.9|43161.3|43141.3|43160.9|43140.9|0
1639384330000|2021-12-13 08:32:10|43148.4|43128.4|43148.4|43128.4|43148.4|43128.4|43143.4|43123.4|8
1639384340000|2021-12-13 08:32:20|43143.8|43123.8|43143.4|43123.4|43143.8|43123.8|43143.4|43123.4|4
1639384350000|2021-12-13 08:32:30|43148.4|43128.4|43150.9|43130.9|43150.9|43130.9|43148.4|43128.4|1
1639384360000|2021-12-13 08:32:40|43155.9|43135.9|43155.9|43135.9|43155.9|43135.9|43155.9|43135.9|3
1639384370000|2021-12-13 08:32:50|43148.4|43128.4|43140.9|43120.9|43148.4|43128.4|43140.9|43120.9|5
1639384380000|2021-12-13 08:33:00|43138.4|43118.4|43135.9|43115.9|43138.4|43118.4|43135.9|43115.9|0
1639384390000|2021-12-13 08:33:10|43133.8|43113.8|43133.4|43113.4|43135.9|43115.9|43133.4|43113.4|3
1639384400000|2021-12-13 08:33:20|||||||||1
1639384420000|2021-12-13 08:33:40|||||||||2
1639384430000|2021-12-13 08:33:50|43135.9|43115.9|43135.9|43115.9|43135.9|43115.9|43135.9|43115.9|2
1639384440000|2021-12-13 08:34:00|||||||||2
1639384460000|2021-12-13 08:34:20|43138.4|43118.4|43133.4|43113.4|43138.4|43118.4|43133.4|43113.4|2
1639384470000|2021-12-13 08:34:30|||||||||1
1639384480000|2021-12-13 08:34:40|43130.9|43110.9|43128.8|43108.8|43130.9|43110.9|43128.8|43108.8|1
1639384490000|2021-12-13 08:34:50|43126.7|43106.7|43126.7|43106.7|43126.7|43106.7|43126.7|43106.7|0
1639384500000|2021-12-13 08:35:00|43128.8|43108.8|43126.7|43106.7|43128.8|43108.8|43126.7|43106.7|1
1639384510000|2021-12-13 08:35:10|43128.8|43108.8|43128.4|43108.4|43128.8|43108.8|43128.4|43108.4|2
1639384520000|2021-12-13 08:35:20|43130.5|43110.5|43128.4|43108.4|43130.9|43110.9|43128.4|43108.4|3
1639384530000|2021-12-13 08:35:30|43126.3|43106.3|43123.8|43103.8|43126.3|43106.3|43123.8|43103.8|1
1639384540000|2021-12-13 08:35:40|43121.7|43101.7|43121.3|43101.3|43123.8|43103.8|43121.3|43101.3|5
1639384550000|2021-12-13 08:35:50|||||||||2
1639384560000|2021-12-13 08:36:00|43123.4|43103.4|43123.4|43103.4|43123.4|43103.4|43123.4|43103.4|3
1639384570000|2021-12-13 08:36:10|43120.9|43100.9|43120.9|43100.9|43120.9|43100.9|43120.9|43100.9|2
1639384580000|2021-12-13 08:36:20|||||||||1
1639384600000|2021-12-13 08:36:40|43118.8|43098.8|43118.4|43098.4|43118.8|43098.8|43118.4|43098.4|0
1639384620000|2021-12-13 08:37:00|||||||||2
1639384630000|2021-12-13 08:37:10|43116.3|43096.3|43103.8|43083.8|43116.3|43096.3|43103.8|43083.8|8
1639384640000|2021-12-13 08:37:20|43098.8|43078.8|43093.4|43073.4|43098.8|43078.8|43091.3|43071.3|28
1639384650000|2021-12-13 08:37:30|43095.5|43075.5|43100.9|43080.9|43100.9|43080.9|43095.5|43075.5|3
1639384670000|2021-12-13 08:37:50|||||||||3
1639384680000|2021-12-13 08:38:00|43098.4|43078.4|43095.9|43075.9|43098.4|43078.4|43095.9|43075.9|4
1639384690000|2021-12-13 08:38:10|43098|43078|43100.9|43080.9|43100.9|43080.9|43098|43078|7
1639384700000|2021-12-13 08:38:20|43098.8|43078.8|43098.8|43078.8|43098.8|43078.8|43098.8|43078.8|0
1639384710000|2021-12-13 08:38:30|43098.4|43078.4|43103.4|43083.4|43103.4|43083.4|43098.4|43078.4|0
1639384730000|2021-12-13 08:38:50|||||||||2
1639384740000|2021-12-13 08:39:00|43100.9|43080.9|43095.9|43075.9|43100.9|43080.9|43095.9|43075.9|2
1639384760000|2021-12-13 08:39:20|43093.4|43073.4|43093.4|43073.4|43093.4|43073.4|43093.4|43073.4|2
1639384770000|2021-12-13 08:39:30|43090.9|43070.9|43090.9|43070.9|43090.9|43070.9|43090.9|43070.9|0
1639384780000|2021-12-13 08:39:40|43086.3|43066.3|43086.3|43066.3|43086.3|43066.3|43086.3|43066.3|3
1639384790000|2021-12-13 08:39:50|43084.2|43064.2|43084.2|43064.2|43084.2|43064.2|43082.1|43062.1|0
1639384800000|2021-12-13 08:40:00|43081.7|43061.7|43080.9|43060.9|43081.7|43061.7|43080.9|43060.9|13
1639384810000|2021-12-13 08:40:10|43078.4|43058.4|43078.4|43058.4|43078.4|43058.4|43078.4|43058.4|4
1639384820000|2021-12-13 08:40:20|||||||||2
1639384830000|2021-12-13 08:40:30|43075.9|43055.9|43075.5|43055.5|43075.9|43055.9|43075.5|43055.5|1
1639384850000|2021-12-13 08:40:50|43075.9|43055.9|43078.4|43058.4|43078.4|43058.4|43075.9|43055.9|3
1639384860000|2021-12-13 08:41:00|43068.4|43048.4|43078.4|43058.4|43078.4|43058.4|43066.3|43046.3|14
1639384870000|2021-12-13 08:41:10|43080.5|43060.5|43080.9|43060.9|43080.9|43060.9|43078.4|43058.4|3
1639384890000|2021-12-13 08:41:30|43078.4|43058.4|43080.9|43060.9|43080.9|43060.9|43078.4|43058.4|0
1639384900000|2021-12-13 08:41:40|43078.8|43058.8|43080.9|43060.9|43080.9|43060.9|43078.4|43058.4|6
1639384910000|2021-12-13 08:41:50|43083.4|43063.4|43083.4|43063.4|43083.4|43063.4|43083.4|43063.4|2
1639384920000|2021-12-13 08:42:00|43090.9|43070.9|43093.4|43073.4|43093.4|43073.4|43090.9|43070.9|3
1639384930000|2021-12-13 08:42:10|||||||||2
1639384940000|2021-12-13 08:42:20|43095.5|43075.5|43093.4|43073.4|43095.5|43075.5|43093.4|43073.4|0
1639384950000|2021-12-13 08:42:30|||||||||1
1639384960000|2021-12-13 08:42:40|43091.3|43071.3|43090.9|43070.9|43091.3|43071.3|43090.9|43070.9|0
1639384970000|2021-12-13 08:42:50|43088.4|43068.4|43088.4|43068.4|43088.4|43068.4|43088.4|43068.4|2
1639384980000|2021-12-13 08:43:00|||||||||2
1639385000000|2021-12-13 08:43:20|43083.8|43063.8|43080.9|43060.9|43083.8|43063.8|43080.9|43060.9|1
1639385010000|2021-12-13 08:43:30|43078.8|43058.8|43078|43058|43078.8|43058.8|43078|43058|0
1639385020000|2021-12-13 08:43:40|43075.9|43055.9|43071.3|43051.3|43075.9|43055.9|43071.3|43051.3|8
1639385040000|2021-12-13 08:44:00|43080.9|43060.9|43095.9|43075.9|43095.9|43075.9|43080.9|43060.9|12
1639385050000|2021-12-13 08:44:10|43098|43078|43088.4|43068.4|43098.4|43078.4|43088.4|43068.4|3
1639385060000|2021-12-13 08:44:20|||||||||1
1639385070000|2021-12-13 08:44:30|43088|43068|43083.4|43063.4|43088|43068|43083.4|43063.4|2
1639385080000|2021-12-13 08:44:40|43081.3|43061.3|43068.8|43048.8|43083.4|43063.4|43068.8|43048.8|4
1639385110000|2021-12-13 08:45:10|||||||||1
1639385120000|2021-12-13 08:45:20|43066.3|43046.3|43066.3|43046.3|43066.3|43046.3|43066.3|43046.3|4
1639385130000|2021-12-13 08:45:30|43064.2|43044.2|43064.2|43044.2|43064.2|43044.2|43064.2|43044.2|0
1639385140000|2021-12-13 08:45:40|43068.8|43048.8|43033.4|43013.4|43068.8|43048.8|43033.4|43013.4|11
1639385150000|2021-12-13 08:45:50|43031.3|43011.3|43030.9|43010.9|43033.4|43013.4|43030.9|43010.9|7
1639385160000|2021-12-13 08:46:00|43033|43013|43030.9|43010.9|43033.4|43013.4|43030.9|43010.9|8
1639385170000|2021-12-13 08:46:10|43018.8|42998.8|43018|42998|43018.8|42998.8|43015.9|42995.9|5
1639385180000|2021-12-13 08:46:20|43018.4|42998.4|43023.4|43003.4|43023.4|43003.4|43018.4|42998.4|2
1639385200000|2021-12-13 08:46:40|43033.4|43013.4|43033.4|43013.4|43033.4|43013.4|43033.4|43013.4|5
1639385220000|2021-12-13 08:47:00|43038|43018|43048.4|43028.4|43048.4|43028.4|43038|43018|1
1639385230000|2021-12-13 08:47:10|43053.4|43033.4|43058.4|43038.4|43058.4|43038.4|43053.4|43033.4|2
1639385240000|2021-12-13 08:47:20|43063.4|43043.4|43063.4|43043.4|43063.4|43043.4|43063.4|43043.4|3
1639385250000|2021-12-13 08:47:30|43061.3|43041.3|43061.3|43041.3|43061.3|43041.3|43061.3|43041.3|1
1639385260000|2021-12-13 08:47:40|||||||||1
1639385270000|2021-12-13 08:47:50|43059.2|43039.2|43056.3|43036.3|43059.2|43039.2|43056.3|43036.3|0
1639385280000|2021-12-13 08:48:00|||||||||3
1639385290000|2021-12-13 08:48:10|43058.4|43038.4|43058.4|43038.4|43058.4|43038.4|43058.4|43038.4|2
1639385310000|2021-12-13 08:48:30|||||||||1
1639385320000|2021-12-13 08:48:40|43055.9|43035.9|43055.9|43035.9|43055.9|43035.9|43055.9|43035.9|1
1639385340000|2021-12-13 08:49:00|43053.8|43033.8|43050.9|43030.9|43053.8|43033.8|43050.9|43030.9|3
1639385350000|2021-12-13 08:49:10|43048.4|43028.4|43048.4|43028.4|43048.4|43028.4|43045.9|43025.9|3
1639385370000|2021-12-13 08:49:30|||||||||4
1639385390000|2021-12-13 08:49:50|43046.3|43026.3|43045.9|43025.9|43046.3|43026.3|43045.9|43025.9|0
1639385400000|2021-12-13 08:50:00|||||||||1
1639385410000|2021-12-13 08:50:10|43043.4|43023.4|43043.4|43023.4|43043.4|43023.4|43043.4|43023.4|4
1639385420000|2021-12-13 08:50:20|43045.5|43025.5|43045.9|43025.9|43045.9|43025.9|43045.5|43025.5|1
1639385430000|2021-12-13 08:50:30|43048.4|43028.4|43048.4|43028.4|43048.4|43028.4|43048.4|43028.4|2
1639385440000|2021-12-13 08:50:40|43050.9|43030.9|43050.9|43030.9|43050.9|43030.9|43050.9|43030.9|1
1639385450000|2021-12-13 08:50:50|43051.3|43031.3|43053.4|43033.4|43053.4|43033.4|43050.9|43030.9|2
1639385460000|2021-12-13 08:51:00|43048.4|43028.4|43045.9|43025.9|43050.9|43030.9|43045.9|43025.9|2
1639385470000|2021-12-13 08:51:10|43048|43028|43045.9|43025.9|43048|43028|43045.9|43025.9|1
1639385480000|2021-12-13 08:51:20|43048.4|43028.4|43045.9|43025.9|43048.4|43028.4|43045.9|43025.9|2
1639385490000|2021-12-13 08:51:30|||||||||1
1639385500000|2021-12-13 08:51:40|43048.4|43028.4|43045.9|43025.9|43048.4|43028.4|43045.9|43025.9|2
1639385520000|2021-12-13 08:52:00|43048|43028|43048.4|43028.4|43048.4|43028.4|43048|43028|1
1639385530000|2021-12-13 08:52:10|||||||||2
1639385540000|2021-12-13 08:52:20|||||||||4
1639385550000|2021-12-13 08:52:30|||||||||1
1639385560000|2021-12-13 08:52:40|43045.5|43025.5|43045.9|43025.9|43045.9|43025.9|43045.5|43025.5|0
1639385570000|2021-12-13 08:52:50|43048.4|43028.4|43048.4|43028.4|43048.4|43028.4|43048.4|43028.4|1
1639385590000|2021-12-13 08:53:10|43050.9|43030.9|43050.9|43030.9|43050.9|43030.9|43050.9|43030.9|3
1639385630000|2021-12-13 08:53:50|43053.4|43033.4|43053.4|43033.4|43053.4|43033.4|43053.4|43033.4|0
1639385640000|2021-12-13 08:54:00|43055.9|43035.9|43053.4|43033.4|43055.9|43035.9|43053.4|43033.4|5
1639385660000|2021-12-13 08:54:20|43051.3|43031.3|43050.9|43030.9|43051.3|43031.3|43050.9|43030.9|1
1639385670000|2021-12-13 08:54:30|43043.4|43023.4|43030.9|43010.9|43043.4|43023.4|43030.9|43010.9|4
1639385700000|2021-12-13 08:55:00|43030.5|43010.5|43025.9|43005.9|43030.5|43010.5|43025.9|43005.9|0
1639385710000|2021-12-13 08:55:10|43028|43008|43028.4|43008.4|43028.4|43008.4|43028|43008|2
1639385720000|2021-12-13 08:55:20|43048.4|43028.4|43053.4|43033.4|43053.4|43033.4|43048.4|43028.4|7
1639385730000|2021-12-13 08:55:30|||||||||1
1639385740000|2021-12-13 08:55:40|43055.9|43035.9|43055.9|43035.9|43055.9|43035.9|43055.9|43035.9|0
1639385750000|2021-12-13 08:55:50|||||||||1
1639385760000|2021-12-13 08:56:00|43053.8|43033.8|43053.4|43033.4|43055.9|43035.9|43053.4|43033.4|4
1639385770000|2021-12-13 08:56:10|43051.3|43031.3|43048.4|43028.4|43051.3|43031.3|43048.4|43028.4|1
1639385780000|2021-12-13 08:56:20|43046.3|43026.3|43048.4|43028.4|43048.4|43028.4|43045.9|43025.9|6
1639385800000|2021-12-13 08:56:40|43050.5|43030.5|43053.4|43033.4|43053.4|43033.4|43050.5|43030.5|2
1639385810000|2021-12-13 08:56:50|43055.9|43035.9|43053.4|43033.4|43055.9|43035.9|43053.4|43033.4|0
1639385820000|2021-12-13 08:57:00|43055.5|43035.5|43053.4|43033.4|43055.5|43035.5|43053.4|43033.4|1
1639385830000|2021-12-13 08:57:10|43050.9|43030.9|43050.9|43030.9|43050.9|43030.9|43050.9|43030.9|4
1639385850000|2021-12-13 08:57:30|43053.4|43033.4|43053.4|43033.4|43053.4|43033.4|43053.4|43033.4|1
1639385870000|2021-12-13 08:57:50|43055.9|43035.9|43053.4|43033.4|43055.9|43035.9|43053.4|43033.4|1
1639385880000|2021-12-13 08:58:00|43051.3|43031.3|43053.4|43033.4|43053.4|43033.4|43051.3|43031.3|2
1639385890000|2021-12-13 08:58:10|43051.3|43031.3|43053.4|43033.4|43053.4|43033.4|43050.9|43030.9|4
1639385900000|2021-12-13 08:58:20|43048.4|43028.4|43050.9|43030.9|43050.9|43030.9|43048.4|43028.4|1
1639385920000|2021-12-13 08:58:40|43053.4|43033.4|43053.4|43033.4|43053.4|43033.4|43053.4|43033.4|1
1639385940000|2021-12-13 08:59:00|43048.4|43028.4|43048.4|43028.4|43050.9|43030.9|43048.4|43028.4|6
1639385950000|2021-12-13 08:59:10|43050.5|43030.5|43055.9|43035.9|43055.9|43035.9|43048.4|43028.4|2
1639385960000|2021-12-13 08:59:20|43058.4|43038.4|43058.4|43038.4|43058.4|43038.4|43058.4|43038.4|0
1639385970000|2021-12-13 08:59:30|43060.5|43040.5|43063|43043|43063|43043|43060.5|43040.5|1
1639385980000|2021-12-13 08:59:40|43065.5|43045.5|43065.5|43045.5|43065.5|43045.5|43065.5|43045.5|0
1639385990000|2021-12-13 08:59:50|43063.4|43043.4|43068|43048|43068|43048|43063.4|43043.4|2
1639386000000|2021-12-13 09:00:00|43068.4|43048.4|43063.4|43043.4|43068.4|43048.4|43063.4|43043.4|14
1639386020000|2021-12-13 09:00:20|43063.8|43043.8|43063.4|43043.4|43063.8|43043.8|43063.4|43043.4|1
1639386040000|2021-12-13 09:00:40|||||||||3
1639386060000|2021-12-13 09:01:00|43058.8|43038.8|43048.8|43028.8|43058.8|43038.8|43048.8|43028.8|5
1639386070000|2021-12-13 09:01:10|43043.4|43023.4|43043.4|43023.4|43043.4|43023.4|43043.4|43023.4|2
1639386090000|2021-12-13 09:01:30|43040.9|43020.9|43034.2|43014.2|43040.9|43020.9|43034.2|43014.2|6
1639386120000|2021-12-13 09:02:00|43033.8|43013.8|43033.8|43013.8|43033.8|43013.8|43033.8|43013.8|1
1639386130000|2021-12-13 09:02:10|43031.7|43011.7|43030.9|43010.9|43031.7|43011.7|43028.4|43008.4|7
1639386140000|2021-12-13 09:02:20|43033|43013|43033.4|43013.4|43033.4|43013.4|43033|43013|2
1639386150000|2021-12-13 09:02:30|||||||||1
1639386160000|2021-12-13 09:02:40|43035.9|43015.9|43033.4|43013.4|43035.9|43015.9|43033.4|43013.4|3
1639386170000|2021-12-13 09:02:50|43038.4|43018.4|43038.4|43018.4|43038.4|43018.4|43038.4|43018.4|3
1639386180000|2021-12-13 09:03:00|||||||||1
1639386190000|2021-12-13 09:03:10|43033.8|43013.8|43033.4|43013.4|43033.8|43013.8|43033.4|43013.4|4
1639386200000|2021-12-13 09:03:20|43035.5|43015.5|43035.5|43015.5|43035.5|43015.5|43035.5|43015.5|0
1639386210000|2021-12-13 09:03:30|43035.9|43015.9|43035.9|43015.9|43035.9|43015.9|43035.9|43015.9|0
1639386220000|2021-12-13 09:03:40|43038|43018|43035.9|43015.9|43038.4|43018.4|43035.9|43015.9|1
1639386240000|2021-12-13 09:04:00|43033.4|43013.4|43028.4|43008.4|43033.4|43013.4|43028.4|43008.4|7
1639386250000|2021-12-13 09:04:10|43030.9|43010.9|43028.4|43008.4|43030.9|43010.9|43028.4|43008.4|0
1639386260000|2021-12-13 09:04:20|43030.9|43010.9|43030.9|43010.9|43030.9|43010.9|43028.4|43008.4|0
1639386270000|2021-12-13 09:04:30|43028.4|43008.4|43028.4|43008.4|43028.4|43008.4|43028.4|43008.4|4
1639386280000|2021-12-13 09:04:40|43025.9|43005.9|43025.9|43005.9|43025.9|43005.9|43025.9|43005.9|0
1639386290000|2021-12-13 09:04:50|43028.4|43008.4|43028.4|43008.4|43028.4|43008.4|43028.4|43008.4|11
1639386300000|2021-12-13 09:05:00|||||||||3
1639386310000|2021-12-13 09:05:10|43025.9|43005.9|43028.4|43008.4|43028.4|43008.4|43025.9|43005.9|1
1639386320000|2021-12-13 09:05:20|43025.9|43005.9|43033.4|43013.4|43033.4|43013.4|43025.9|43005.9|4
1639386330000|2021-12-13 09:05:30|43035.9|43015.9|43035.9|43015.9|43035.9|43015.9|43033.8|43013.8|0
1639386340000|2021-12-13 09:05:40|||||||||1
1639386360000|2021-12-13 09:06:00|43033.4|43013.4|43028.4|43008.4|43033.4|43013.4|43028.4|43008.4|4
1639386370000|2021-12-13 09:06:10|43025.9|43005.9|43025.9|43005.9|43025.9|43005.9|43025.9|43005.9|1
1639386380000|2021-12-13 09:06:20|43028.4|43008.4|43025.9|43005.9|43028.4|43008.4|43025.9|43005.9|1
1639386390000|2021-12-13 09:06:30|43023.8|43003.8|43023.4|43003.4|43023.8|43003.8|43023.4|43003.4|0
1639386400000|2021-12-13 09:06:40|||||||||4
1639386410000|2021-12-13 09:06:50|||||||||1
1639386420000|2021-12-13 09:07:00|43025.5|43005.5|43025.9|43005.9|43025.9|43005.9|43025.5|43005.5|3
1639386440000|2021-12-13 09:07:20|43020.9|43000.9|43018.4|42998.4|43020.9|43000.9|43018.4|42998.4|1
1639386450000|2021-12-13 09:07:30|43023.4|43003.4|43023.4|43003.4|43023.4|43003.4|43023.4|43003.4|4
1639386470000|2021-12-13 09:07:50|||||||||1
1639386480000|2021-12-13 09:08:00|43025.9|43005.9|43020.9|43000.9|43025.9|43005.9|43020.9|43000.9|3
1639386490000|2021-12-13 09:08:10|43018.8|42998.8|43018.4|42998.4|43018.8|42998.8|43018.4|42998.4|1
1639386500000|2021-12-13 09:08:20|43020.9|43000.9|43020.9|43000.9|43020.9|43000.9|43020.9|43000.9|0
1639386520000|2021-12-13 09:08:40|43018.4|42998.4|43018.4|42998.4|43018.4|42998.4|43018.4|42998.4|1
1639386530000|2021-12-13 09:08:50|||||||||1
1639386540000|2021-12-13 09:09:00|||||||||3
1639386550000|2021-12-13 09:09:10|43013.4|42993.4|43010.9|42990.9|43013.4|42993.4|43010.9|42990.9|4
1639386560000|2021-12-13 09:09:20|43008.4|42988.4|42998.4|42978.4|43008.4|42988.4|42998.4|42978.4|14
1639386570000|2021-12-13 09:09:30|42996.3|42976.3|42998.4|42978.4|42998.4|42978.4|42995.9|42975.9|3
1639386580000|2021-12-13 09:09:40|42995.9|42975.9|42993.4|42973.4|42998.4|42978.4|42993.4|42973.4|6
1639386590000|2021-12-13 09:09:50|42991.3|42971.3|42990.9|42970.9|42991.3|42971.3|42990.9|42970.9|0
1639386600000|2021-12-13 09:10:00|42993.4|42973.4|42993.4|42973.4|42995.9|42975.9|42993.4|42973.4|6
1639386620000|2021-12-13 09:10:20|||||||||1
1639386630000|2021-12-13 09:10:30|42991.3|42971.3|42995.9|42975.9|42998.4|42978.4|42991.3|42971.3|6
1639386640000|2021-12-13 09:10:40|42998|42978|42993.4|42973.4|42998.4|42978.4|42993.4|42973.4|2
1639386650000|2021-12-13 09:10:50|42990.9|42970.9|42984.2|42964.2|42990.9|42970.9|42984.2|42964.2|9
1639386660000|2021-12-13 09:11:00|42981.3|42961.3|42983.4|42963.4|42983.4|42963.4|42981.3|42961.3|1
1639386670000|2021-12-13 09:11:10|42985.9|42965.9|42985.9|42965.9|42985.9|42965.9|42985.9|42965.9|1
1639386680000|2021-12-13 09:11:20|42983.8|42963.8|42983.4|42963.4|42983.8|42963.8|42983.4|42963.4|2
1639386690000|2021-12-13 09:11:30|42981.3|42961.3|42983.4|42963.4|42983.4|42963.4|42981.3|42961.3|0
1639386700000|2021-12-13 09:11:40|42978.8|42958.8|42978.4|42958.4|42978.8|42958.8|42978.4|42958.4|1
1639386710000|2021-12-13 09:11:50|42976.3|42956.3|42975.9|42955.9|42976.3|42956.3|42975.9|42955.9|1
1639386720000|2021-12-13 09:12:00|42973.8|42953.8|42973.4|42953.4|42975.9|42955.9|42973.4|42953.4|8
1639386730000|2021-12-13 09:12:10|42978|42958|42978.4|42958.4|42978.4|42958.4|42978|42958|6
1639386740000|2021-12-13 09:12:20|42983.4|42963.4|42980.9|42960.9|42983.4|42963.4|42980.9|42960.9|10
1639386750000|2021-12-13 09:12:30|42978.8|42958.8|42976.3|42956.3|42978.8|42958.8|42976.3|42956.3|3
1639386760000|2021-12-13 09:12:40|42978|42958|42975.9|42955.9|42978.4|42958.4|42975.9|42955.9|0
1639386770000|2021-12-13 09:12:50|42978.4|42958.4|42980.5|42960.5|42980.5|42960.5|42978.4|42958.4|2
1639386780000|2021-12-13 09:13:00|42980.9|42960.9|42965.9|42945.9|42980.9|42960.9|42965.9|42945.9|6
1639386790000|2021-12-13 09:13:10|42963.8|42943.8|42950.9|42930.9|42965.9|42945.9|42950.9|42930.9|9
1639386800000|2021-12-13 09:13:20|42950.5|42930.5|42945.5|42925.5|42950.5|42930.5|42943.4|42923.4|20
1639386810000|2021-12-13 09:13:30|42945.9|42925.9|42945.9|42925.9|42945.9|42925.9|42945.9|42925.9|1
1639386820000|2021-12-13 09:13:40|42948|42928|42948|42928|42948.4|42928.4|42943.4|42923.4|9
1639386830000|2021-12-13 09:13:50|42943.4|42923.4|42945.9|42925.9|42945.9|42925.9|42943.4|42923.4|6
1639386840000|2021-12-13 09:14:00|42943.4|42923.4|42940.9|42920.9|42943.4|42923.4|42938.4|42918.4|17
1639386850000|2021-12-13 09:14:10|42943|42923|42943.4|42923.4|42943.4|42923.4|42941.3|42921.3|6
1639386860000|2021-12-13 09:14:20|42941.3|42921.3|42941.3|42921.3|42941.3|42921.3|42941.3|42921.3|6
1639386870000|2021-12-13 09:14:30|42940.9|42920.9|42948.4|42928.4|42948.4|42928.4|42940.9|42920.9|2
1639386880000|2021-12-13 09:14:40|42948.8|42928.8|42943.4|42923.4|42948.8|42928.8|42943.4|42923.4|8
1639386890000|2021-12-13 09:14:50|42941.3|42921.3|42943.4|42923.4|42943.4|42923.4|42940.9|42920.9|3
1639386900000|2021-12-13 09:15:00|42945.5|42925.5|42948.4|42928.4|42948.4|42928.4|42945.5|42925.5|3
1639386910000|2021-12-13 09:15:10|42953.4|42933.4|42953.4|42933.4|42953.4|42933.4|42953.4|42933.4|2
1639386920000|2021-12-13 09:15:20|42955.5|42935.5|42955.9|42935.9|42955.9|42935.9|42955.5|42935.5|3
1639386930000|2021-12-13 09:15:30|42958|42938|42958.4|42938.4|42958.4|42938.4|42955.5|42935.5|9
1639386940000|2021-12-13 09:15:40|42958.8|42938.8|42968|42948|42968|42948|42958.8|42938.8|4
1639386950000|2021-12-13 09:15:50|42970.5|42950.5|42965.9|42945.9|42970.5|42950.5|42965.9|42945.9|2
1639386960000|2021-12-13 09:16:00|42968.4|42948.4|42985.5|42965.5|42985.5|42965.5|42968.4|42948.4|5
1639386970000|2021-12-13 09:16:10|42985.9|42965.9|42985.9|42965.9|42985.9|42965.9|42985.9|42965.9|0
1639386980000|2021-12-13 09:16:20|42983.4|42963.4|42988.4|42968.4|42988.4|42968.4|42983.4|42963.4|4
1639387000000|2021-12-13 09:16:40|42985.9|42965.9|42985.9|42965.9|42985.9|42965.9|42985.9|42965.9|3
1639387030000|2021-12-13 09:17:10|42986.3|42966.3|42989.2|42969.2|42989.2|42969.2|42986.3|42966.3|209
1639387040000|2021-12-13 09:17:20|42987.1|42967.1|42989.6|42969.6|42989.6|42969.6|42987.1|42967.1|0
1639387050000|2021-12-13 09:17:30|42985|42965|42982.5|42962.5|42985|42965|42982.5|42962.5|3
1639387060000|2021-12-13 09:17:40|42984.6|42964.6|42982.5|42962.5|42985|42965|42980|42960|4
1639387070000|2021-12-13 09:17:50|42985|42965|42985|42965|42985|42965|42985|42965|0
1639387100000|2021-12-13 09:18:20|42987.5|42967.5|42987.5|42967.5|42987.5|42967.5|42987.5|42967.5|1
1639387110000|2021-12-13 09:18:30|42990|42970|42992.5|42972.5|42992.5|42972.5|42990|42970|2
1639387120000|2021-12-13 09:18:40|42994.6|42974.6|42994.6|42974.6|42994.6|42974.6|42994.6|42974.6|1
1639387130000|2021-12-13 09:18:50|42999.2|42979.2|42999.2|42979.2|42999.2|42979.2|42997.1|42977.1|3
1639387140000|2021-12-13 09:19:00|43000|42980|43000|42980|43000|42980|43000|42980|2
1639387150000|2021-12-13 09:19:10|43000.4|42980.4|43002.9|42982.9|43002.9|42982.9|43000.4|42980.4|3
1639387160000|2021-12-13 09:19:20|43000.8|42980.8|43000.8|42980.8|43000.8|42980.8|43000.8|42980.8|2
1639387170000|2021-12-13 09:19:30|43000.4|42980.4|43000.4|42980.4|43000.4|42980.4|43000.4|42980.4|1
1639387190000|2021-12-13 09:19:50|43000|42980|43000|42980|43000|42980|43000|42980|1
1639387200000|2021-12-13 09:20:00|42997.9|42977.9|42997.5|42977.5|42997.9|42977.9|42997.5|42977.5|1
1639387210000|2021-12-13 09:20:10|42995.4|42975.4|42995|42975|42995.4|42975.4|42995|42975|0
1639387220000|2021-12-13 09:20:20|42992.9|42972.9|42992.5|42972.5|42992.9|42972.9|42992.5|42972.5|1
1639387230000|2021-12-13 09:20:30|42990|42970|42987.5|42967.5|42990|42970|42987.5|42967.5|2
1639387250000|2021-12-13 09:20:50|42985|42965|42985|42965|42985|42965|42985|42965|2
1639387260000|2021-12-13 09:21:00|42982.5|42962.5|42970|42950|42982.5|42962.5|42970|42950|6
1639387280000|2021-12-13 09:21:20|42972.1|42952.1|42975|42955|42975|42955|42972.1|42952.1|0
1639387300000|2021-12-13 09:21:40|||||||||4
1639387310000|2021-12-13 09:21:50|42977.5|42957.5|43002.1|42982.1|43002.1|42982.1|42977.5|42957.5|5
1639387320000|2021-12-13 09:22:00|42999.6|42979.6|42997.5|42977.5|43000|42980|42997.5|42977.5|4
1639387330000|2021-12-13 09:22:10|42995.4|42975.4|42995|42975|42995.4|42975.4|42995|42975|1
1639387340000|2021-12-13 09:22:20|42992.9|42972.9|42992.9|42972.9|42992.9|42972.9|42992.9|42972.9|2
1639387360000|2021-12-13 09:22:40|42995.4|42975.4|42995.4|42975.4|42995.4|42975.4|42995.4|42975.4|1
1639387370000|2021-12-13 09:22:50|42999.6|42979.6|43002.5|42982.5|43002.5|42982.5|42999.6|42979.6|3
1639387380000|2021-12-13 09:23:00|43000|42980|42995|42975|43000|42980|42995|42975|6
1639387390000|2021-12-13 09:23:10|42992.9|42972.9|42990|42970|42992.9|42972.9|42990|42970|4
1639387400000|2021-12-13 09:23:20|||||||||1
1639387410000|2021-12-13 09:23:30|42992.1|42972.1|42992.5|42972.5|42992.5|42972.5|42992.1|42972.1|0
1639387430000|2021-12-13 09:23:50|42995|42975|42995|42975|42995|42975|42995|42975|0
1639387440000|2021-12-13 09:24:00|||||||||3
1639387450000|2021-12-13 09:24:10|||||||||1
1639387460000|2021-12-13 09:24:20|42997.5|42977.5|42995|42975|42997.5|42977.5|42995|42975|1
1639387490000|2021-12-13 09:24:50|42999.6|42979.6|42999.6|42979.6|42999.6|42979.6|42999.6|42979.6|3
1639387500000|2021-12-13 09:25:00|42995|42975|42995|42975|42995|42975|42995|42975|7
1639387520000|2021-12-13 09:25:20|||||||||3
1639387530000|2021-12-13 09:25:30|42992.5|42972.5|42992.5|42972.5|42992.5|42972.5|42992.5|42972.5|4
1639387540000|2021-12-13 09:25:40|42990.4|42970.4|42985|42965|42990.4|42970.4|42985|42965|3
1639387550000|2021-12-13 09:25:50|||||||||1
1639387560000|2021-12-13 09:26:00|42989.6|42969.6|42980|42960|42990|42970|42977.9|42957.9|6
1639387570000|2021-12-13 09:26:10|42977.9|42957.9|42980|42960|42980|42960|42977.5|42957.5|1
1639387580000|2021-12-13 09:26:20|42977.5|42957.5|42980|42960|42980|42960|42977.5|42957.5|0
1639387590000|2021-12-13 09:26:30|||||||||2
1639387600000|2021-12-13 09:26:40|42982.1|42962.1|42985|42965|42985|42965|42982.1|42962.1|2
1639387610000|2021-12-13 09:26:50|||||||||1
1639387620000|2021-12-13 09:27:00|42982.9|42962.9|42980|42960|42982.9|42962.9|42980|42960|9
1639387630000|2021-12-13 09:27:10|42982.1|42962.1|42980|42960|42982.1|42962.1|42980|42960|3
1639387640000|2021-12-13 09:27:20|42977.5|42957.5|42977.5|42957.5|42977.5|42957.5|42977.5|42957.5|1
1639387650000|2021-12-13 09:27:30|42977.1|42957.1|42975|42955|42977.1|42957.1|42975|42955|1
1639387670000|2021-12-13 09:27:50|42972.9|42952.9|42972.9|42952.9|42972.9|42952.9|42972.9|42952.9|0
1639387680000|2021-12-13 09:28:00|42970|42950|42945|42925|42970|42950|42945|42925|11
1639387700000|2021-12-13 09:28:20|42935|42915|42937.5|42917.5|42937.5|42917.5|42935|42915|3
1639387710000|2021-12-13 09:28:30|42940|42920|42940|42920|42940|42920|42940|42920|0
1639387720000|2021-12-13 09:28:40|42942.5|42922.5|42955|42935|42955|42935|42942.5|42922.5|3
1639387730000|2021-12-13 09:28:50|42957.5|42937.5|42957.5|42937.5|42957.5|42937.5|42957.5|42937.5|2
1639387740000|2021-12-13 09:29:00|42955|42935|42960|42940|42960|42940|42955|42935|5
1639387770000|2021-12-13 09:29:30|42964.6|42944.6|42965|42945|42965|42945|42964.6|42944.6|1
1639387780000|2021-12-13 09:29:40|42962.9|42942.9|42960|42940|42962.9|42942.9|42960|42940|0
1639387790000|2021-12-13 09:29:50|42962.5|42942.5|42967.1|42947.1|42967.1|42947.1|42962.5|42942.5|0
1639387800000|2021-12-13 09:30:00|42984.6|42964.6|42980|42960|42985|42965|42980|42960|11
1639387810000|2021-12-13 09:30:10|42975|42955|42970.4|42950.4|42975|42955|42970.4|42950.4|3
1639387820000|2021-12-13 09:30:20|42968.3|42948.3|42967.5|42947.5|42968.3|42948.3|42967.5|42947.5|2
1639387830000|2021-12-13 09:30:30|42969.6|42949.6|42970|42950|42970|42950|42967.5|42947.5|6
1639387840000|2021-12-13 09:30:40|42967.9|42947.9|42967.9|42947.9|42967.9|42947.9|42967.9|42947.9|1
1639387850000|2021-12-13 09:30:50|42969.6|42949.6|42975|42955|42975|42955|42969.6|42949.6|3
1639387860000|2021-12-13 09:31:00|42975.4|42955.4|42980|42960|42980|42960|42975|42955|5
1639387870000|2021-12-13 09:31:10|||||||||2
1639387880000|2021-12-13 09:31:20|42985|42965|42975|42955|42985|42965|42975|42955|5
1639387900000|2021-12-13 09:31:40|42972.5|42952.5|42970.4|42950.4|42972.5|42952.5|42970.4|42950.4|1
1639387910000|2021-12-13 09:31:50|42970|42950|42970|42950|42970|42950|42970|42950|0
1639387920000|2021-12-13 09:32:00|42967.9|42947.9|42965|42945|42967.9|42947.9|42964.6|42944.6|8
1639387930000|2021-12-13 09:32:10|42967.5|42947.5|42967.5|42947.5|42967.5|42947.5|42967.5|42947.5|0
1639387940000|2021-12-13 09:32:20|42982.1|42962.1|42982.5|42962.5|42982.5|42962.5|42982.1|42962.1|5
1639387950000|2021-12-13 09:32:30|||||||||2
1639387960000|2021-12-13 09:32:40|42980|42960|42980|42960|42980|42960|42980|42960|3
1639387970000|2021-12-13 09:32:50|42982.5|42962.5|42982.5|42962.5|42982.5|42962.5|42982.5|42962.5|1
1639387990000|2021-12-13 09:33:10|42980.4|42960.4|42980|42960|42980.4|42960.4|42980|42960|0
1639388000000|2021-12-13 09:33:20|42982.5|42962.5|42982.5|42962.5|42982.5|42962.5|42982.5|42962.5|1
1639388010000|2021-12-13 09:33:30|42980|42960|42980|42960|42980|42960|42980|42960|1
1639388020000|2021-12-13 09:33:40|42982.1|42962.1|42985|42965|42985|42965|42980.4|42960.4|4
1639388030000|2021-12-13 09:33:50|42980|42960|42980|42960|42980|42960|42980|42960|3
1639388040000|2021-12-13 09:34:00|42977.9|42957.9|42975|42955|42980|42960|42975|42955|4
1639388050000|2021-12-13 09:34:10|42967.9|42947.9|42967.9|42947.9|42967.9|42947.9|42967.9|42947.9|3
1639388060000|2021-12-13 09:34:20|42967.5|42947.5|42965|42945|42967.5|42947.5|42965|42945|3
1639388080000|2021-12-13 09:34:40|42962.5|42942.5|42955|42935|42962.5|42942.5|42955|42935|1
1639388100000|2021-12-13 09:35:00|42952.9|42932.9|42952.5|42932.5|42952.9|42932.9|42952.5|42932.5|0
1639388110000|2021-12-13 09:35:10|42954.6|42934.6|42960|42940|42960|42940|42954.6|42934.6|3
1639388120000|2021-12-13 09:35:20|42965|42945|42965|42945|42965|42945|42965|42945|3
1639388180000|2021-12-13 09:36:20|||||||||3
1639388200000|2021-12-13 09:36:40|42967.1|42947.1|42967.5|42947.5|42967.5|42947.5|42967.1|42947.1|0
1639388220000|2021-12-13 09:37:00|42967.1|42947.1|42967.1|42947.1|42967.1|42947.1|42967.1|42947.1|3
1639388230000|2021-12-13 09:37:10|42967.5|42947.5|42962.5|42942.5|42967.5|42947.5|42962.5|42942.5|2
1639388240000|2021-12-13 09:37:20|42960|42940|42957.5|42937.5|42960|42940|42957.5|42937.5|2
1639388260000|2021-12-13 09:37:40|||||||||1
1639388280000|2021-12-13 09:38:00|42955|42935|42955|42935|42955|42935|42955|42935|2
1639388290000|2021-12-13 09:38:10|42950|42930|42950|42930|42950|42930|42950|42930|4
1639388300000|2021-12-13 09:38:20|||||||||1
1639388310000|2021-12-13 09:38:30|42952.5|42932.5|42955|42935|42955|42935|42952.5|42932.5|5
1639388320000|2021-12-13 09:38:40|42957.1|42937.1|42957.5|42937.5|42957.5|42937.5|42955.4|42935.4|0
1639388330000|2021-12-13 09:38:50|42957.9|42937.9|42960|42940|42960|42940|42957.9|42937.9|2
1639388340000|2021-12-13 09:39:00|42957.5|42937.5|42955|42935|42957.5|42937.5|42955|42935|3
1639388350000|2021-12-13 09:39:10|42952.9|42932.9|42952.5|42932.5|42952.9|42932.9|42952.5|42932.5|2
1639388370000|2021-12-13 09:39:30|||||||||1
1639388390000|2021-12-13 09:39:50|42950|42930|42945|42925|42950|42930|42945|42925|3
1639388430000|2021-12-13 09:40:30|42942.5|42922.5|42942.5|42922.5|42942.5|42922.5|42942.5|42922.5|5
1639388440000|2021-12-13 09:40:40|42945|42925|42942.5|42922.5|42945|42925|42942.5|42922.5|1
1639388450000|2021-12-13 09:40:50|42940.4|42920.4|42940|42920|42940.4|42920.4|42940|42920|0
1639388460000|2021-12-13 09:41:00|42942.1|42922.1|42932.1|42912.1|42942.1|42922.1|42932.1|42912.1|8
1639388470000|2021-12-13 09:41:10|42920.4|42900.4|42922.5|42902.5|42924.6|42904.6|42920|42900|18
1639388480000|2021-12-13 09:41:20|42924.6|42904.6|42922.5|42902.5|42924.6|42904.6|42922.5|42902.5|1
1639388490000|2021-12-13 09:41:30|42920.4|42900.4|42918.3|42898.3|42920.4|42900.4|42918.3|42898.3|2
1639388500000|2021-12-13 09:41:40|42915.8|42895.8|42927.5|42907.5|42927.5|42907.5|42915.8|42895.8|5
1639388510000|2021-12-13 09:41:50|42925.4|42905.4|42925|42905|42927.5|42907.5|42925|42905|1
1639388520000|2021-12-13 09:42:00|42922.5|42902.5|42922.5|42902.5|42922.5|42902.5|42922.5|42902.5|3
1639388530000|2021-12-13 09:42:10|42920.4|42900.4|42920.4|42900.4|42920.4|42900.4|42920.4|42900.4|1
1639388540000|2021-12-13 09:42:20|42918.3|42898.3|42918.3|42898.3|42918.3|42898.3|42918.3|42898.3|0
1639388550000|2021-12-13 09:42:30|42920.4|42900.4|42920.4|42900.4|42920.4|42900.4|42920.4|42900.4|0
1639388560000|2021-12-13 09:42:40|42918.3|42898.3|42918.3|42898.3|42918.3|42898.3|42918.3|42898.3|0
1639388570000|2021-12-13 09:42:50|42915.8|42895.8|42915.8|42895.8|42915.8|42895.8|42915.8|42895.8|3
1639388580000|2021-12-13 09:43:00|42920.4|42900.4|42922.5|42902.5|42922.5|42902.5|42920.4|42900.4|5
1639388590000|2021-12-13 09:43:10|||||||||2
1639388600000|2021-12-13 09:43:20|42924.6|42904.6|42925|42905|42925|42905|42924.6|42904.6|0
1639388610000|2021-12-13 09:43:30|||||||||1
1639388640000|2021-12-13 09:44:00|42924.6|42904.6|42925|42905|42925|42905|42922.5|42902.5|6
1639388650000|2021-12-13 09:44:10|||||||||3
1639388680000|2021-12-13 09:44:40|42922.9|42902.9|42922.9|42902.9|42922.9|42902.9|42922.9|42902.9|1
1639388690000|2021-12-13 09:44:50|||||||||1
1639388700000|2021-12-13 09:45:00|42920.8|42900.8|42917.9|42897.9|42920.8|42900.8|42917.9|42897.9|2
1639388710000|2021-12-13 09:45:10|42917.5|42897.5|42905|42885|42917.5|42897.5|42905|42885|9
1639388720000|2021-12-13 09:45:20|42910|42890|42915|42895|42915|42895|42910|42890|6
1639388730000|2021-12-13 09:45:30|42917.1|42897.1|42920|42900|42920|42900|42917.1|42897.1|4
1639388740000|2021-12-13 09:45:40|42922.9|42902.9|42922.9|42902.9|42922.9|42902.9|42922.9|42902.9|1
1639388750000|2021-12-13 09:45:50|42922.5|42902.5|42922.5|42902.5|42922.5|42902.5|42922.5|42902.5|1
1639388760000|2021-12-13 09:46:00|42920|42900|42907.5|42887.5|42920|42900|42907.5|42887.5|4
1639388770000|2021-12-13 09:46:10|42905.4|42885.4|42910|42890|42910|42890|42905|42885|12
1639388780000|2021-12-13 09:46:20|42912.5|42892.5|42910|42890|42912.5|42892.5|42910|42890|2
1639388790000|2021-12-13 09:46:30|42912.5|42892.5|42912.5|42892.5|42912.5|42892.5|42912.5|42892.5|7
1639388800000|2021-12-13 09:46:40|42910|42890|42912.5|42892.5|42912.5|42892.5|42910|42890|3
1639388810000|2021-12-13 09:46:50|42907.5|42887.5|42907.5|42887.5|42907.5|42887.5|42907.5|42887.5|3
1639388820000|2021-12-13 09:47:00|42900.4|42880.4|42900.4|42880.4|42900.4|42880.4|42900.4|42880.4|3
1639388830000|2021-12-13 09:47:10|42898.3|42878.3|42897.9|42877.9|42898.3|42878.3|42897.9|42877.9|0
1639388840000|2021-12-13 09:47:20|42897.5|42877.5|42905|42885|42905|42885|42897.5|42877.5|9
1639388850000|2021-12-13 09:47:30|42909.6|42889.6|42910|42890|42910|42890|42909.6|42889.6|3
1639388860000|2021-12-13 09:47:40|42915|42895|42917.5|42897.5|42917.5|42897.5|42915|42895|3
1639388870000|2021-12-13 09:47:50|42919.6|42899.6|42922.5|42902.5|42922.5|42902.5|42919.6|42899.6|3
1639388880000|2021-12-13 09:48:00|42920|42900|42925|42905|42925|42905|42920|42900|3
1639388890000|2021-12-13 09:48:10|42920|42900|42925|42905|42925|42905|42920|42900|10
1639388900000|2021-12-13 09:48:20|42927.1|42907.1|42930|42910|42930|42910|42927.1|42907.1|1
1639388910000|2021-12-13 09:48:30|42932.1|42912.1|42937.5|42917.5|42937.5|42917.5|42932.1|42912.1|9
1639388920000|2021-12-13 09:48:40|42935|42915|42927.5|42907.5|42935|42915|42927.5|42907.5|4
1639388940000|2021-12-13 09:49:00|42930|42910|42925|42905|42930|42910|42925|42905|6
1639388950000|2021-12-13 09:49:10|42927.1|42907.1|42927.5|42907.5|42927.5|42907.5|42927.1|42907.1|0
1639388960000|2021-12-13 09:49:20|42925|42905|42925|42905|42925|42905|42925|42905|1
1639388970000|2021-12-13 09:49:30|42927.5|42907.5|42929.6|42909.6|42929.6|42909.6|42927.5|42907.5|0
1639388980000|2021-12-13 09:49:40|42930|42910|42930|42910|42930|42910|42930|42910|1
1639388990000|2021-12-13 09:49:50|42935|42915|42946.7|42926.7|42946.7|42926.7|42935|42915|9
1639389000000|2021-12-13 09:50:00|42947.1|42927.1|42945|42925|42947.1|42927.1|42942.5|42922.5|3
1639389010000|2021-12-13 09:50:10|42947.5|42927.5|42945|42925|42947.5|42927.5|42945|42925|1
1639389020000|2021-12-13 09:50:20|42947.5|42927.5|42942.9|42922.9|42949.6|42929.6|42942.9|42922.9|2
1639389030000|2021-12-13 09:50:30|42942.5|42922.5|42947.5|42927.5|42947.5|42927.5|42942.5|42922.5|1
1639389040000|2021-12-13 09:50:40|42945|42925|42947.5|42927.5|42947.5|42927.5|42945|42925|0
1639389050000|2021-12-13 09:50:50|42950|42930|42950|42930|42950|42930|42950|42930|1
1639389060000|2021-12-13 09:51:00|42952.9|42932.9|42962.5|42942.5|42962.5|42942.5|42952.9|42932.9|13
1639389070000|2021-12-13 09:51:10|42964.6|42944.6|42965|42945|42965|42945|42964.6|42944.6|4
1639389080000|2021-12-13 09:51:20|42967.5|42947.5|42965|42945|42967.5|42947.5|42965|42945|3
1639389100000|2021-12-13 09:51:40|||||||||1
1639389110000|2021-12-13 09:51:50|42967.5|42947.5|42972.5|42952.5|42972.5|42952.5|42967.5|42947.5|5
1639389120000|2021-12-13 09:52:00|42970.4|42950.4|42970|42950|42970.4|42950.4|42970|42950|3
1639389130000|2021-12-13 09:52:10|42972.5|42952.5|42972.5|42952.5|42972.5|42952.5|42970|42950|1
1639389140000|2021-12-13 09:52:20|42975|42955|42975|42955|42975|42955|42975|42955|4
1639389150000|2021-12-13 09:52:30|42972.9|42952.9|42975|42955|42975|42955|42972.5|42952.5|0
1639389160000|2021-12-13 09:52:40|42970|42950|42970|42950|42970|42950|42970|42950|0
1639389200000|2021-12-13 09:53:20|||||||||2
1639389210000|2021-12-13 09:53:30|42972.1|42952.1|42972.5|42952.5|42972.5|42952.5|42972.1|42952.1|0
1639389230000|2021-12-13 09:53:50|||||||||1
1639389240000|2021-12-13 09:54:00|42970|42950|42960|42940|42970|42950|42960|42940|7
1639389250000|2021-12-13 09:54:10|||||||||3
1639389260000|2021-12-13 09:54:20|||||||||1
1639389280000|2021-12-13 09:54:40|||||||||2
1639389290000|2021-12-13 09:54:50|42959.6|42939.6|42950|42930|42959.6|42939.6|42950|42930|9
1639389300000|2021-12-13 09:55:00|42942.5|42922.5|42940|42920|42942.5|42922.5|42940|42920|6
1639389340000|2021-12-13 09:55:40|42937.5|42917.5|42937.5|42917.5|42937.5|42917.5|42937.5|42917.5|1
1639389350000|2021-12-13 09:55:50|42940|42920|42940|42920|42940|42920|42940|42920|0
1639389360000|2021-12-13 09:56:00|||||||||1
1639389370000|2021-12-13 09:56:10|||||||||1
1639389380000|2021-12-13 09:56:20|||||||||1
1639389390000|2021-12-13 09:56:30|42945|42925|42945|42925|42945|42925|42945|42925|3
1639389400000|2021-12-13 09:56:40|42950|42930|42957.5|42937.5|42957.5|42937.5|42950|42930|1
1639389410000|2021-12-13 09:56:50|42959.6|42939.6|42959.6|42939.6|42959.6|42939.6|42959.6|42939.6|2
1639389420000|2021-12-13 09:57:00|42957.1|42937.1|42955|42935|42957.1|42937.1|42955|42935|2
1639389450000|2021-12-13 09:57:30|42952.9|42932.9|42952.9|42932.9|42952.9|42932.9|42952.9|42932.9|1
1639389460000|2021-12-13 09:57:40|42952.5|42932.5|42952.5|42932.5|42952.5|42932.5|42952.5|42932.5|0
1639389470000|2021-12-13 09:57:50|42954.6|42934.6|42955|42935|42955|42935|42954.6|42934.6|0
1639389490000|2021-12-13 09:58:10|42952.9|42932.9|42955|42935|42957.1|42937.1|42952.9|42932.9|3
1639389500000|2021-12-13 09:58:20|42952.9|42932.9|42955|42935|42955|42935|42952.5|42932.5|2
1639389510000|2021-12-13 09:58:30|42957.1|42937.1|42959.6|42939.6|42959.6|42939.6|42957.1|42937.1|0
1639389520000|2021-12-13 09:58:40|42960|42940|42962.5|42942.5|42962.5|42942.5|42960|42940|0
1639389540000|2021-12-13 09:59:00|42960|42940|42960|42940|42960|42940|42960|42940|8
1639389550000|2021-12-13 09:59:10|||||||||4
1639389560000|2021-12-13 09:59:20|42960.4|42940.4|42960.4|42940.4|42960.4|42940.4|42960.4|42940.4|4
1639389580000|2021-12-13 09:59:40|42962.5|42942.5|42970|42950|42970|42950|42962.5|42942.5|3
1639389590000|2021-12-13 09:59:50|42972.1|42952.1|42970|42950|42972.5|42952.5|42970|42950|0
1639389600000|2021-12-13 10:00:00|42967.5|42947.5|42960|42940|42967.5|42947.5|42960|42940|8
1639389610000|2021-12-13 10:00:10|42962.1|42942.1|42967.5|42947.5|42970|42950|42962.1|42942.1|6
1639389620000|2021-12-13 10:00:20|42965|42945|42965|42945|42965|42945|42965|42945|2
1639389630000|2021-12-13 10:00:30|42967.1|42947.1|42967.1|42947.1|42967.1|42947.1|42967.1|42947.1|2
1639389640000|2021-12-13 10:00:40|42967.5|42947.5|42967.5|42947.5|42967.5|42947.5|42967.5|42947.5|0
1639389650000|2021-12-13 10:00:50|42969.6|42949.6|42972.5|42952.5|42974.6|42954.6|42969.6|42949.6|2
1639389660000|2021-12-13 10:01:00|42970.4|42950.4|42970|42950|42970.4|42950.4|42970|42950|1
1639389680000|2021-12-13 10:01:20|42975|42955|42975|42955|42975|42955|42975|42955|6
1639389700000|2021-12-13 10:01:40|42979.2|42959.2|42982.5|42962.5|42982.5|42962.5|42979.2|42959.2|5
1639389710000|2021-12-13 10:01:50|42990|42970|42997.5|42977.5|42997.5|42977.5|42990|42970|13
1639389720000|2021-12-13 10:02:00|42997.9|42977.9|42979.6|42959.6|42997.9|42977.9|42977.5|42957.5|5
1639389730000|2021-12-13 10:02:10|42980|42960|42980|42960|42980|42960|42980|42960|1
1639389740000|2021-12-13 10:02:20|42982.1|42962.1|42980|42960|42982.5|42962.5|42980|42960|5
1639389750000|2021-12-13 10:02:30|42982.1|42962.1|42982.5|42962.5|42982.5|42962.5|42982.1|42962.1|1
1639389770000|2021-12-13 10:02:50|||||||||2
1639389780000|2021-12-13 10:03:00|42985|42965|42985|42965|42985|42965|42985|42965|2
1639389810000|2021-12-13 10:03:30|42984.6|42964.6|42984.6|42964.6|42984.6|42964.6|42984.6|42964.6|1
1639389820000|2021-12-13 10:03:40|42985|42965|42987.1|42967.1|42987.1|42967.1|42985|42965|0
1639389830000|2021-12-13 10:03:50|42985|42965|42985|42965|42985.4|42965.4|42985|42965|1
1639389840000|2021-12-13 10:04:00|42987.5|42967.5|42987.5|42967.5|42987.5|42967.5|42987.5|42967.5|1
1639389850000|2021-12-13 10:04:10|42992.5|42972.5|42997.9|42977.9|43000|42980|42992.5|42972.5|7
1639389860000|2021-12-13 10:04:20|42997.5|42977.5|42997.5|42977.5|43000|42980|42997.5|42977.5|1
1639389890000|2021-12-13 10:04:50|43000|42980|43000|42980|43000|42980|43000|42980|1
1639389900000|2021-12-13 10:05:00|42997.5|42977.5|42997.5|42977.5|42997.5|42977.5|42997.5|42977.5|0
1639389910000|2021-12-13 10:05:10|42995.4|42975.4|42995|42975|42995.4|42975.4|42995|42975|5
1639389920000|2021-12-13 10:05:20|42997.5|42977.5|42997.5|42977.5|42997.5|42977.5|42997.5|42977.5|2
1639389930000|2021-12-13 10:05:30|43002.5|42982.5|43005|42985|43005|42985|43002.5|42982.5|3
1639389950000|2021-12-13 10:05:50|43002.5|42982.5|43002.5|42982.5|43002.5|42982.5|43002.5|42982.5|3
1639389960000|2021-12-13 10:06:00|43000|42980|43000|42980|43000|42980|43000|42980|1
1639390000000|2021-12-13 10:06:40|42999.6|42979.6|42997.5|42977.5|42999.6|42979.6|42997.5|42977.5|1
1639390010000|2021-12-13 10:06:50|43000|42980|43000|42980|43000|42980|43000|42980|5
1639390020000|2021-12-13 10:07:00|||||||||1
1639390050000|2021-12-13 10:07:30|42997.5|42977.5|42995|42975|42997.5|42977.5|42995|42975|0
1639390060000|2021-12-13 10:07:40|||||||||2
1639390090000|2021-12-13 10:08:10|42992.5|42972.5|42992.5|42972.5|42992.5|42972.5|42992.5|42972.5|2
1639390100000|2021-12-13 10:08:20|42990.4|42970.4|42990|42970|42990.4|42970.4|42990|42970|1
1639390120000|2021-12-13 10:08:40|||||||||1
1639390130000|2021-12-13 10:08:50|42992.1|42972.1|42990|42970|42992.1|42972.1|42990|42970|0
1639390140000|2021-12-13 10:09:00|42992.1|42972.1|42990|42970|42992.5|42972.5|42990|42970|2
1639390170000|2021-12-13 10:09:30|43000|42980|43000|42980|43000|42980|43000|42980|4
1639390180000|2021-12-13 10:09:40|||||||||2
1639390190000|2021-12-13 10:09:50|42997.5|42977.5|42997.5|42977.5|42997.5|42977.5|42997.5|42977.5|1
1639390200000|2021-12-13 10:10:00|42995|42975|42985|42965|42995|42975|42985|42965|3
1639390220000|2021-12-13 10:10:20|42982.9|42962.9|42982.9|42962.9|42982.9|42962.9|42982.9|42962.9|1
1639390230000|2021-12-13 10:10:30|||||||||1
1639390240000|2021-12-13 10:10:40|42980.8|42960.8|42980.8|42960.8|42980.8|42960.8|42980.8|42960.8|0
1639390260000|2021-12-13 10:11:00|42975|42955|42975|42955|42975|42955|42975|42955|12
1639390270000|2021-12-13 10:11:10|42977.5|42957.5|42977.5|42957.5|42977.5|42957.5|42977.5|42957.5|3
1639390280000|2021-12-13 10:11:20|42977.1|42957.1|42977.5|42957.5|42977.5|42957.5|42977.1|42957.1|8
1639390290000|2021-12-13 10:11:30|||||||||2
1639390300000|2021-12-13 10:11:40|||||||||4
1639390340000|2021-12-13 10:12:20|42975|42955|42975|42955|42975|42955|42975|42955|2
1639390350000|2021-12-13 10:12:30|42970|42950|42970|42950|42970|42950|42970|42950|0
1639390360000|2021-12-13 10:12:40|42969.6|42949.6|42965|42945|42969.6|42949.6|42965|42945|0
1639390370000|2021-12-13 10:12:50|42967.1|42947.1|42967.5|42947.5|42967.5|42947.5|42967.1|42947.1|0
1639390380000|2021-12-13 10:13:00|42965|42945|42965|42945|42965|42945|42965|42945|1
1639390400000|2021-12-13 10:13:20|||||||||1
1639390410000|2021-12-13 10:13:30|42960|42940|42960|42940|42960|42940|42960|42940|2
1639390420000|2021-12-13 10:13:40|42957.9|42937.9|42957.5|42937.5|42957.9|42937.9|42957.5|42937.5|0
1639390450000|2021-12-13 10:14:10|42955|42935|42955|42935|42955|42935|42955|42935|4
1639390460000|2021-12-13 10:14:20|42952.5|42932.5|42952.5|42932.5|42952.5|42932.5|42952.5|42932.5|1
1639390470000|2021-12-13 10:14:30|42950|42930|42952.5|42932.5|42952.5|42932.5|42950|42930|3
1639390490000|2021-12-13 10:14:50|42955|42935|42960|42940|42960|42940|42955|42935|0
1639390500000|2021-12-13 10:15:00|42960.4|42940.4|42960|42940|42960.4|42940.4|42960|42940|2
1639390540000|2021-12-13 10:15:40|42962.5|42942.5|42962.5|42942.5|42962.5|42942.5|42962.5|42942.5|0
1639390550000|2021-12-13 10:15:50|||||||||1
1639390560000|2021-12-13 10:16:00|42962.1|42942.1|42957.9|42937.9|42962.1|42942.1|42957.9|42937.9|3
1639390570000|2021-12-13 10:16:10|42955.4|42935.4|42955.4|42935.4|42955.4|42935.4|42955.4|42935.4|1
1639390580000|2021-12-13 10:16:20|42955|42935|42957.5|42937.5|42957.5|42937.5|42955|42935|6
1639390600000|2021-12-13 10:16:40|42960|42940|42962.5|42942.5|42962.5|42942.5|42960|42940|1
1639390610000|2021-12-13 10:16:50|42970|42950|42977.1|42957.1|42977.1|42957.1|42970|42950|3
1639390620000|2021-12-13 10:17:00|42979.6|42959.6|42980|42960|42980|42960|42977.5|42957.5|4
1639390660000|2021-12-13 10:17:40|42980.4|42960.4|42980|42960|42980.4|42960.4|42980|42960|1
1639390670000|2021-12-13 10:17:50|42982.1|42962.1|42982.5|42962.5|42982.5|42962.5|42982.1|42962.1|1
1639390680000|2021-12-13 10:18:00|42982.1|42962.1|42982.1|42962.1|42982.1|42962.1|42982.1|42962.1|1
1639390710000|2021-12-13 10:18:30|42980|42960|42980|42960|42980|42960|42980|42960|2
1639390730000|2021-12-13 10:18:50|42984.6|42964.6|42985|42965|42985|42965|42984.6|42964.6|8
1639390760000|2021-12-13 10:19:20|42987.1|42967.1|42987.5|42967.5|42987.5|42967.5|42985|42965|2
1639390780000|2021-12-13 10:19:40|42989.6|42969.6|42987.5|42967.5|42989.6|42969.6|42987.5|42967.5|1
1639390790000|2021-12-13 10:19:50|||||||||2
1639390800000|2021-12-13 10:20:00|42991.7|42971.7|42992.1|42972.1|42992.1|42972.1|42991.7|42971.7|1
1639390820000|2021-12-13 10:20:20|42994.2|42974.2|42994.6|42974.6|42994.6|42974.6|42994.2|42974.2|0
1639390830000|2021-12-13 10:20:30|42992.5|42972.5|42992.5|42972.5|42992.5|42972.5|42992.5|42972.5|1
1639390840000|2021-12-13 10:20:40|||||||||4
1639390850000|2021-12-13 10:20:50|42990|42970|42990|42970|42992.5|42972.5|42990|42970|0
1639390860000|2021-12-13 10:21:00|42992.5|42972.5|42990|42970|42992.5|42972.5|42990|42970|0
1639390870000|2021-12-13 10:21:10|42992.1|42972.1|42990|42970|42992.1|42972.1|42990|42970|1
1639390880000|2021-12-13 10:21:20|42992.1|42972.1|42992.5|42972.5|42992.5|42972.5|42992.1|42972.1|0
1639390900000|2021-12-13 10:21:40|||||||||4
1639390910000|2021-12-13 10:21:50|42995|42975|42997.5|42977.5|42997.5|42977.5|42995|42975|1
1639390920000|2021-12-13 10:22:00|42995|42975|42995|42975|42995|42975|42995|42975|1
1639390950000|2021-12-13 10:22:30|42997.1|42977.1|43000|42980|43000|42980|42997.1|42977.1|4
1639390960000|2021-12-13 10:22:40|42997.5|42977.5|43000|42980|43000|42980|42997.5|42977.5|1
1639390980000|2021-12-13 10:23:00|42995.4|42975.4|42997.5|42977.5|42997.5|42977.5|42995|42975|1
1639391000000|2021-12-13 10:23:20|43000|42980|43000|42980|43000|42980|43000|42980|1
1639391030000|2021-12-13 10:23:50|43002.1|42982.1|43015|42995|43015|42995|43002.1|42982.1|27
1639391040000|2021-12-13 10:24:00|43012.5|42992.5|43005|42985|43012.5|42992.5|43005|42985|5
1639391050000|2021-12-13 10:24:10|43000|42980|43000|42980|43000|42980|43000|42980|4
1639391060000|2021-12-13 10:24:20|42997.9|42977.9|42997.5|42977.5|42997.9|42977.9|42997.5|42977.5|2
1639391070000|2021-12-13 10:24:30|42999.6|42979.6|43000|42980|43000|42980|42999.6|42979.6|0
1639391100000|2021-12-13 10:25:00|42997.5|42977.5|43002.9|42982.9|43002.9|42982.9|42985|42965|14
1639391110000|2021-12-13 10:25:10|43002.5|42982.5|43004.6|42984.6|43005|42985|43002.5|42982.5|0
1639391120000|2021-12-13 10:25:20|43005|42985|43007.1|42987.1|43007.5|42987.5|43005|42985|8
1639391130000|2021-12-13 10:25:30|43007.5|42987.5|43007.5|42987.5|43007.5|42987.5|43007.5|42987.5|0
1639391150000|2021-12-13 10:25:50|43005|42985|43007.5|42987.5|43007.5|42987.5|43005|42985|2
1639391160000|2021-12-13 10:26:00|43005.4|42985.4|43000|42980|43005.4|42985.4|43000|42980|5
1639391180000|2021-12-13 10:26:20|43002.1|42982.1|43000|42980|43005|42985|43000|42980|1
1639391190000|2021-12-13 10:26:30|||||||||1
1639391200000|2021-12-13 10:26:40|43002.9|42982.9|43002.9|42982.9|43002.9|42982.9|43002.9|42982.9|0
1639391220000|2021-12-13 10:27:00|43000|42980|43002.5|42982.5|43002.5|42982.5|43000|42980|1
1639391250000|2021-12-13 10:27:30|43000|42980|43000|42980|43000|42980|42999.6|42979.6|2
1639391270000|2021-12-13 10:27:50|42997.1|42977.1|42997.1|42977.1|42997.1|42977.1|42997.1|42977.1|1
1639391280000|2021-12-13 10:28:00|42995|42975|42995|42975|42995|42975|42995|42975|1
1639391300000|2021-12-13 10:28:20|42992.9|42972.9|42992.9|42972.9|42992.9|42972.9|42992.9|42972.9|1
1639391330000|2021-12-13 10:28:50|42995|42975|43000|42980|43000|42980|42995|42975|3
1639391350000|2021-12-13 10:29:10|42997.5|42977.5|42995|42975|42997.5|42977.5|42995|42975|1
1639391370000|2021-12-13 10:29:30|42997.1|42977.1|42990|42970|42997.5|42977.5|42990|42970|6
1639391380000|2021-12-13 10:29:40|||||||||10
1639391390000|2021-12-13 10:29:50|42992.5|42972.5|42999.6|42979.6|42999.6|42979.6|42992.5|42972.5|0
1639391400000|2021-12-13 10:30:00|43000|42980|42997.5|42977.5|43005|42985|42997.5|42977.5|2
1639391410000|2021-12-13 10:30:10|42992.5|42972.5|42992.5|42972.5|42992.5|42972.5|42992.5|42972.5|1
1639391420000|2021-12-13 10:30:20|42990.4|42970.4|42990|42970|42990.4|42970.4|42990|42970|0
1639391430000|2021-12-13 10:30:30|42992.5|42972.5|42995|42975|42995.4|42975.4|42992.5|42972.5|3
1639391460000|2021-12-13 10:31:00|||||||||2
1639391500000|2021-12-13 10:31:40|43002.5|42982.5|43002.5|42982.5|43002.5|42982.5|43002.5|42982.5|3
1639391520000|2021-12-13 10:32:00|43007.1|42987.1|43002.5|42982.5|43007.1|42987.1|43002.5|42982.5|11
1639391530000|2021-12-13 10:32:10|43000.4|42980.4|43000.4|42980.4|43000.4|42980.4|43000.4|42980.4|0
1639391540000|2021-12-13 10:32:20|43000|42980|43002.5|42982.5|43005|42985|43000|42980|0
1639391550000|2021-12-13 10:32:30|43000|42980|42990|42970|43000|42980|42990|42970|11
1639391570000|2021-12-13 10:32:50|42992.1|42972.1|42995|42975|42995|42975|42992.1|42972.1|0
1639391580000|2021-12-13 10:33:00|42997.1|42977.1|42997.5|42977.5|42997.5|42977.5|42997.1|42977.1|2
1639391600000|2021-12-13 10:33:20|||||||||3
1639391610000|2021-12-13 10:33:30|||||||||2
1639391620000|2021-12-13 10:33:40|42995|42975|43000|42980|43000|42980|42995|42975|1
1639391630000|2021-12-13 10:33:50|||||||||2
1639391640000|2021-12-13 10:34:00|42997.9|42977.9|43000|42980|43000|42980|42997.9|42977.9|1
1639391670000|2021-12-13 10:34:30|43002.1|42982.1|43002.1|42982.1|43002.1|42982.1|43002.1|42982.1|0
1639391680000|2021-12-13 10:34:40|43002.5|42982.5|43002.5|42982.5|43002.5|42982.5|43002.5|42982.5|4
1639391690000|2021-12-13 10:34:50|43005|42985|43005|42985|43005|42985|43005|42985|2
1639391700000|2021-12-13 10:35:00|||||||||3
1639391710000|2021-12-13 10:35:10|||||||||1
1639391720000|2021-12-13 10:35:20|43007.5|42987.5|43007.5|42987.5|43007.5|42987.5|43007.5|42987.5|0
1639391730000|2021-12-13 10:35:30|43010.4|42990.4|43017.5|42997.5|43017.5|42997.5|43010.4|42990.4|4
1639391740000|2021-12-13 10:35:40|43019.6|42999.6|43027.1|43007.1|43027.1|43007.1|43019.6|42999.6|7
1639391750000|2021-12-13 10:35:50|43024.6|43004.6|43027.5|43007.5|43029.6|43009.6|43024.6|43004.6|3
1639391760000|2021-12-13 10:36:00|43025|43005|43025|43005|43027.5|43007.5|43025|43005|0
1639391770000|2021-12-13 10:36:10|43027.5|43007.5|43027.5|43007.5|43027.5|43007.5|43027.5|43007.5|2
1639391780000|2021-12-13 10:36:20|43029.6|43009.6|43030|43010|43030|43010|43029.6|43009.6|4
1639391790000|2021-12-13 10:36:30|43025|43005|43027.5|43007.5|43027.5|43007.5|43025|43005|1
1639391800000|2021-12-13 10:36:40|43029.6|43009.6|43030|43010|43030|43010|43029.6|43009.6|4
1639391820000|2021-12-13 10:37:00|43032.1|43012.1|43032.5|43012.5|43032.5|43012.5|43032.1|43012.1|0
1639391830000|2021-12-13 10:37:10|43030|43010|43030|43010|43030|43010|43030|43010|1
1639391840000|2021-12-13 10:37:20|43027.9|43007.9|43030|43010|43030|43010|43027.5|43007.5|2
1639391850000|2021-12-13 10:37:30|43037.5|43017.5|43040|43020|43040|43020|43035|43015|7
1639391870000|2021-12-13 10:37:50|43042.1|43022.1|43040|43020|43042.5|43022.5|43040|43020|6
1639391880000|2021-12-13 10:38:00|43037.9|43017.9|43037.5|43017.5|43037.9|43017.9|43037.5|43017.5|5
1639391890000|2021-12-13 10:38:10|43035.4|43015.4|43035|43015|43035.4|43015.4|43035|43015|0
1639391900000|2021-12-13 10:38:20|43037.5|43017.5|43037.5|43017.5|43037.5|43017.5|43035|43015|1
1639391910000|2021-12-13 10:38:30|43039.6|43019.6|43035|43015|43039.6|43019.6|43035|43015|2
1639391920000|2021-12-13 10:38:40|43037.1|43017.1|43037.5|43017.5|43037.5|43017.5|43037.1|43017.1|1
1639391930000|2021-12-13 10:38:50|43040|43020|43042.5|43022.5|43042.5|43022.5|43040|43020|1
1639391940000|2021-12-13 10:39:00|43040|43020|43040|43020|43040|43020|43040|43020|1
1639391950000|2021-12-13 10:39:10|||||||||1
1639391970000|2021-12-13 10:39:30|43037.9|43017.9|43040|43020|43040|43020|43037.9|43017.9|1
1639391980000|2021-12-13 10:39:40|||||||||1
1639392000000|2021-12-13 10:40:00|43037.5|43017.5|43040|43020|43040|43020|43037.5|43017.5|7
1639392020000|2021-12-13 10:40:20|43042.1|43022.1|43044.6|43024.6|43044.6|43024.6|43042.1|43022.1|1
1639392040000|2021-12-13 10:40:40|43045|43025|43042.5|43022.5|43045|43025|43042.5|43022.5|1
1639392050000|2021-12-13 10:40:50|43045|43025|43045|43025|43045|43025|43045|43025|1
1639392060000|2021-12-13 10:41:00|43042.5|43022.5|43045|43025|43045|43025|43042.5|43022.5|0
1639392070000|2021-12-13 10:41:10|43042.5|43022.5|43042.5|43022.5|43042.5|43022.5|43042.5|43022.5|0
1639392080000|2021-12-13 10:41:20|||||||||1
1639392100000|2021-12-13 10:41:40|43044.6|43024.6|43045|43025|43045|43025|43044.6|43024.6|5
1639392130000|2021-12-13 10:42:10|43047.1|43027.1|43055|43035|43055|43035|43047.1|43027.1|18
1639392140000|2021-12-13 10:42:20|43052.9|43032.9|43057.5|43037.5|43057.5|43037.5|43052.5|43032.5|3
1639392150000|2021-12-13 10:42:30|43055|43035|43055.4|43035.4|43055.4|43035.4|43055|43035|1
1639392160000|2021-12-13 10:42:40|43055|43035|43060|43040|43060|43040|43055|43035|0
1639392170000|2021-12-13 10:42:50|43057.9|43037.9|43057.5|43037.5|43057.9|43037.9|43057.5|43037.5|1
1639392180000|2021-12-13 10:43:00|||||||||6
1639392190000|2021-12-13 10:43:10|43057.9|43037.9|43057.5|43037.5|43059.6|43039.6|43057.5|43037.5|3
1639392200000|2021-12-13 10:43:20|43055.4|43035.4|43055.4|43035.4|43055.4|43035.4|43055.4|43035.4|5
1639392210000|2021-12-13 10:43:30|43055|43035|43060|43040|43060|43040|43055|43035|2
1639392230000|2021-12-13 10:43:50|43062.5|43042.5|43060|43040|43062.5|43042.5|43060|43040|1
1639392240000|2021-12-13 10:44:00|43057.9|43037.9|43060|43040|43060|43040|43057.9|43037.9|4
1639392260000|2021-12-13 10:44:20|||||||||1
1639392270000|2021-12-13 10:44:30|43057.5|43037.5|43060|43040|43062.5|43042.5|43057.5|43037.5|2
1639392280000|2021-12-13 10:44:40|43062.1|43042.1|43057.5|43037.5|43062.5|43042.5|43057.5|43037.5|4
1639392290000|2021-12-13 10:44:50|||||||||3
1639392310000|2021-12-13 10:45:10|||||||||3
1639392320000|2021-12-13 10:45:20|43060|43040|43060|43040|43060|43040|43060|43040|4
1639392330000|2021-12-13 10:45:30|43062.1|43042.1|43060|43040|43062.1|43042.1|43057.5|43037.5|2
1639392340000|2021-12-13 10:45:40|43065|43045|43065|43045|43065.4|43045.4|43065|43045|2
1639392350000|2021-12-13 10:45:50|||||||||1
1639392370000|2021-12-13 10:46:10|43060|43040|43060|43040|43060|43040|43060|43040|2
1639392380000|2021-12-13 10:46:20|43057.5|43037.5|43057.9|43037.9|43057.9|43037.9|43055.4|43035.4|4
1639392390000|2021-12-13 10:46:30|||||||||1
1639392400000|2021-12-13 10:46:40|43055.8|43035.8|43057.9|43037.9|43057.9|43037.9|43055.4|43035.4|0
1639392410000|2021-12-13 10:46:50|43057.5|43037.5|43055.4|43035.4|43057.5|43037.5|43055.4|43035.4|4
1639392420000|2021-12-13 10:47:00|43055|43035|43057.5|43037.5|43057.5|43037.5|43055|43035|15
1639392430000|2021-12-13 10:47:10|43055|43035|43055|43035|43057.5|43037.5|43055|43035|1
1639392440000|2021-12-13 10:47:20|43057.1|43037.1|43055|43035|43057.5|43037.5|43055|43035|0
1639392460000|2021-12-13 10:47:40|43057.1|43037.1|43055.4|43035.4|43057.1|43037.1|43055.4|43035.4|0
1639392480000|2021-12-13 10:48:00|43055|43035|43055|43035|43055|43035|43055|43035|0
1639392490000|2021-12-13 10:48:10|43057.5|43037.5|43054.6|43034.6|43057.5|43037.5|43054.6|43034.6|1
1639392500000|2021-12-13 10:48:20|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|1
1639392510000|2021-12-13 10:48:30|43050|43030|43052.9|43032.9|43054.6|43034.6|43050|43030|7
1639392520000|2021-12-13 10:48:40|43054.6|43034.6|43052.5|43032.5|43055|43035|43052.5|43032.5|7
1639392530000|2021-12-13 10:48:50|43054.6|43034.6|43052.5|43032.5|43055|43035|43052.5|43032.5|1
1639392540000|2021-12-13 10:49:00|43055|43035|43052.5|43032.5|43055|43035|43052.5|43032.5|2
1639392550000|2021-12-13 10:49:10|43054.6|43034.6|43055|43035|43055|43035|43054.6|43034.6|0
1639392560000|2021-12-13 10:49:20|43057.1|43037.1|43057.1|43037.1|43057.1|43037.1|43057.1|43037.1|2
1639392570000|2021-12-13 10:49:30|43059.2|43039.2|43062.1|43042.1|43062.1|43042.1|43057.1|43037.1|2
1639392580000|2021-12-13 10:49:40|43062.5|43042.5|43062.5|43042.5|43062.5|43042.5|43044.6|43024.6|11
1639392600000|2021-12-13 10:50:00|43065|43045|43065|43045|43065|43045|43065|43045|3
1639392610000|2021-12-13 10:50:10|43062.9|43042.9|43060|43040|43062.9|43042.9|43060|43040|1
1639392620000|2021-12-13 10:50:20|43062.1|43042.1|43062.5|43042.5|43062.5|43042.5|43062.1|43042.1|0
1639392630000|2021-12-13 10:50:30|43060.4|43040.4|43060.4|43040.4|43060.4|43040.4|43060.4|43040.4|1
1639392640000|2021-12-13 10:50:40|43060|43040|43060|43040|43060|43040|43060|43040|0
1639392650000|2021-12-13 10:50:50|||||||||2
1639392660000|2021-12-13 10:51:00|43062.5|43042.5|43062.9|43042.9|43062.9|43042.9|43062.5|43042.5|0
1639392670000|2021-12-13 10:51:10|43060|43040|43057.5|43037.5|43060|43040|43055.4|43035.4|1
1639392680000|2021-12-13 10:51:20|43060|43040|43059.6|43039.6|43060|43040|43057.9|43037.9|0
1639392690000|2021-12-13 10:51:30|43060|43040|43055|43035|43060|43040|43055|43035|0
1639392700000|2021-12-13 10:51:40|43055.4|43035.4|43057.5|43037.5|43057.5|43037.5|43055.4|43035.4|0
1639392710000|2021-12-13 10:51:50|43057.1|43037.1|43055|43035|43057.1|43037.1|43055|43035|0
1639392720000|2021-12-13 10:52:00|43050|43030|43050|43030|43050|43030|43050|43030|3
1639392730000|2021-12-13 10:52:10|43047.9|43027.9|43040|43020|43047.9|43027.9|43040|43020|3
1639392740000|2021-12-13 10:52:20|43037.5|43017.5|43040|43020|43040|43020|43037.5|43017.5|4
1639392770000|2021-12-13 10:52:50|||||||||1
1639392780000|2021-12-13 10:53:00|43045.4|43025.4|43050|43030|43050|43030|43045.4|43025.4|9
1639392810000|2021-12-13 10:53:30|43047.5|43027.5|43045.8|43025.8|43050|43030|43045|43025|0
1639392820000|2021-12-13 10:53:40|43045|43025|43045|43025|43045|43025|43045|43025|0
1639392830000|2021-12-13 10:53:50|43037.5|43017.5|43039.6|43019.6|43040|43020|43037.5|43017.5|7
1639392840000|2021-12-13 10:54:00|43040|43020|43040|43020|43040|43020|43040|43020|0
1639392860000|2021-12-13 10:54:20|43037.5|43017.5|43037.5|43017.5|43037.5|43017.5|43037.5|43017.5|0
1639392870000|2021-12-13 10:54:30|43040|43020|43040|43020|43040|43020|43040|43020|0
1639392900000|2021-12-13 10:55:00|43037.5|43017.5|43040|43020|43040|43020|43037.5|43017.5|0
1639392910000|2021-12-13 10:55:10|43039.6|43019.6|43040|43020|43040|43020|43039.6|43019.6|0
1639392920000|2021-12-13 10:55:20|43037.9|43017.9|43037.5|43017.5|43037.9|43017.9|43037.5|43017.5|0
1639392940000|2021-12-13 10:55:40|43040|43020|43040|43020|43040|43020|43037.5|43017.5|2
1639392950000|2021-12-13 10:55:50|43037.9|43017.9|43037.5|43017.5|43037.9|43017.9|43037.5|43017.5|0
1639392960000|2021-12-13 10:56:00|43035|43015|43035|43015|43035|43015|43035|43015|2
1639392980000|2021-12-13 10:56:20|||||||||1
1639393020000|2021-12-13 10:57:00|43032.9|43012.9|43032.5|43012.5|43032.9|43012.9|43032.5|43012.5|0
1639393030000|2021-12-13 10:57:10|43035|43015|43037.1|43017.1|43037.1|43017.1|43035|43015|5
1639393040000|2021-12-13 10:57:20|43039.6|43019.6|43040|43020|43040|43020|43039.6|43019.6|1
1639393050000|2021-12-13 10:57:30|43042.1|43022.1|43042.5|43022.5|43045|43025|43042.1|43022.1|2
1639393060000|2021-12-13 10:57:40|43044.6|43024.6|43045|43025|43045|43025|43044.6|43024.6|0
1639393070000|2021-12-13 10:57:50|43042.9|43022.9|43045|43025|43045|43025|43042.5|43022.5|0
1639393090000|2021-12-13 10:58:10|43047.1|43027.1|43045|43025|43047.5|43027.5|43045|43025|2
1639393100000|2021-12-13 10:58:20|43047.1|43027.1|43045|43025|43047.5|43027.5|43045|43025|0
1639393110000|2021-12-13 10:58:30|43047.5|43027.5|43052.5|43032.5|43052.5|43032.5|43047.5|43027.5|11
1639393120000|2021-12-13 10:58:40|43050.4|43030.4|43047.5|43027.5|43050.4|43030.4|43047.5|43027.5|10
1639393130000|2021-12-13 10:58:50|43050|43030|43050|43030|43050|43030|43050|43030|0
1639393140000|2021-12-13 10:59:00|43047.5|43027.5|43047.5|43027.5|43047.5|43027.5|43047.5|43027.5|0
1639393150000|2021-12-13 10:59:10|43045|43025|43042.5|43022.5|43045|43025|43042.5|43022.5|1
1639393180000|2021-12-13 10:59:40|43045|43025|43045|43025|43045.4|43025.4|43045|43025|2
1639393190000|2021-12-13 10:59:50|43047.1|43027.1|43047.5|43027.5|43047.5|43027.5|43047.1|43027.1|2
1639393200000|2021-12-13 11:00:00|43049.6|43029.6|43049.6|43029.6|43049.6|43029.6|43049.6|43029.6|1
1639393210000|2021-12-13 11:00:10|||||||||1
1639393220000|2021-12-13 11:00:20|43051.7|43031.7|43050|43030|43051.7|43031.7|43050|43030|0
1639393230000|2021-12-13 11:00:30|43049.6|43029.6|43049.6|43029.6|43049.6|43029.6|43049.6|43029.6|0
1639393240000|2021-12-13 11:00:40|43051.7|43031.7|43049.6|43029.6|43052.1|43032.1|43049.6|43029.6|0
1639393250000|2021-12-13 11:00:50|43047.5|43027.5|43047.5|43027.5|43047.5|43027.5|43047.5|43027.5|0
1639393260000|2021-12-13 11:01:00|43045|43025|43040|43020|43045|43025|43040|43020|8
1639393270000|2021-12-13 11:01:10|43042.9|43022.9|43040|43020|43042.9|43022.9|43040|43020|2
1639393280000|2021-12-13 11:01:20|43042.1|43022.1|43042.5|43022.5|43042.5|43022.5|43042.1|43022.1|0
1639393300000|2021-12-13 11:01:40|43047.1|43027.1|43047.1|43027.1|43047.1|43027.1|43047.1|43027.1|1
1639393310000|2021-12-13 11:01:50|43047.5|43027.5|43052.1|43032.1|43056.7|43036.7|43047.5|43027.5|6
1639393320000|2021-12-13 11:02:00|43050|43030|43050|43030|43050|43030|43050|43030|4
1639393330000|2021-12-13 11:02:10|||||||||1
1639393350000|2021-12-13 11:02:30|43052.1|43032.1|43052.5|43032.5|43052.5|43032.5|43052.1|43032.1|0
1639393360000|2021-12-13 11:02:40|43050.4|43030.4|43050|43030|43052.1|43032.1|43050|43030|0
1639393370000|2021-12-13 11:02:50|43052.5|43032.5|43052.5|43032.5|43052.5|43032.5|43052.5|43032.5|1
1639393380000|2021-12-13 11:03:00|43050|43030|43052.5|43032.5|43052.5|43032.5|43050|43030|2
1639393390000|2021-12-13 11:03:10|43055|43035|43050.4|43030.4|43055|43035|43050.4|43030.4|1
1639393400000|2021-12-13 11:03:20|43050|43030|43050|43030|43050|43030|43050|43030|0
1639393410000|2021-12-13 11:03:30|||||||||1
1639393430000|2021-12-13 11:03:50|43047.5|43027.5|43047.5|43027.5|43047.5|43027.5|43047.5|43027.5|1
1639393440000|2021-12-13 11:04:00|43045|43025|43044.6|43024.6|43045|43025|43042.5|43022.5|2
1639393450000|2021-12-13 11:04:10|43045|43025|43042.5|43022.5|43045|43025|43042.5|43022.5|0
1639393470000|2021-12-13 11:04:30|43045|43025|43045|43025|43045|43025|43045|43025|1
1639393480000|2021-12-13 11:04:40|||||||||1
1639393490000|2021-12-13 11:04:50|43042.5|43022.5|43042.5|43022.5|43042.5|43022.5|43042.5|43022.5|0
1639393500000|2021-12-13 11:05:00|43044.6|43024.6|43040|43020|43045|43025|43040|43020|3
1639393520000|2021-12-13 11:05:20|43042.5|43022.5|43042.5|43022.5|43042.5|43022.5|43042.5|43022.5|0
1639393530000|2021-12-13 11:05:30|43042.9|43022.9|43045|43025|43045|43025|43042.9|43022.9|2
1639393540000|2021-12-13 11:05:40|43042.5|43022.5|43042.5|43022.5|43042.5|43022.5|43042.5|43022.5|0
1639393550000|2021-12-13 11:05:50|43045|43025|43045|43025|43045|43025|43045|43025|1
1639393560000|2021-12-13 11:06:00|||||||||1
1639393570000|2021-12-13 11:06:10|43047.1|43027.1|43047.1|43027.1|43047.1|43027.1|43047.1|43027.1|0
1639393580000|2021-12-13 11:06:20|43047.5|43027.5|43045|43025|43047.5|43027.5|43042.5|43022.5|6
1639393600000|2021-12-13 11:06:40|43042.5|43022.5|43042.5|43022.5|43042.5|43022.5|43042.5|43022.5|5
1639393610000|2021-12-13 11:06:50|||||||||1
1639393660000|2021-12-13 11:07:40|||||||||1
1639393670000|2021-12-13 11:07:50|43045|43025|43042.5|43022.5|43045|43025|43042.5|43022.5|3
1639393680000|2021-12-13 11:08:00|43045|43025|43047.5|43027.5|43047.5|43027.5|43042.5|43022.5|5
1639393690000|2021-12-13 11:08:10|43050|43030|43054.6|43034.6|43054.6|43034.6|43050|43030|1
1639393720000|2021-12-13 11:08:40|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|0
1639393730000|2021-12-13 11:08:50|43050|43030|43050|43030|43050|43030|43050|43030|2
1639393750000|2021-12-13 11:09:10|43052.1|43032.1|43050|43030|43052.1|43032.1|43050|43030|1
1639393760000|2021-12-13 11:09:20|||||||||1
1639393770000|2021-12-13 11:09:30|43047.1|43027.1|43047.5|43027.5|43047.5|43027.5|43045|43025|1
1639393780000|2021-12-13 11:09:40|43047.1|43027.1|43045|43025|43047.1|43027.1|43045|43025|2
1639393790000|2021-12-13 11:09:50|43047.5|43027.5|43047.5|43027.5|43047.5|43027.5|43047.5|43027.5|0
1639393800000|2021-12-13 11:10:00|43045.4|43025.4|43047.5|43027.5|43047.5|43027.5|43045|43025|2
1639393820000|2021-12-13 11:10:20|43050|43030|43050|43030|43050|43030|43050|43030|0
1639393830000|2021-12-13 11:10:30|||||||||1
1639393860000|2021-12-13 11:11:00|43047.5|43027.5|43049.6|43029.6|43049.6|43029.6|43047.5|43027.5|2
1639393870000|2021-12-13 11:11:10|43050|43030|43050|43030|43050|43030|43050|43030|0
1639393880000|2021-12-13 11:11:20|43052.1|43032.1|43050|43030|43052.1|43032.1|43050|43030|1
1639393900000|2021-12-13 11:11:40|||||||||4
1639393920000|2021-12-13 11:12:00|||||||||2
1639393940000|2021-12-13 11:12:20|43050.4|43030.4|43052.5|43032.5|43052.5|43032.5|43050.4|43030.4|1
1639393950000|2021-12-13 11:12:30|43050|43030|43052.5|43032.5|43052.5|43032.5|43050|43030|5
1639393960000|2021-12-13 11:12:40|||||||||1
1639393970000|2021-12-13 11:12:50|43055|43035|43057.5|43037.5|43057.5|43037.5|43055|43035|7
1639393980000|2021-12-13 11:13:00|43059.6|43039.6|43062.5|43042.5|43062.5|43042.5|43059.6|43039.6|5
1639393990000|2021-12-13 11:13:10|43067.5|43047.5|43072.5|43052.5|43072.5|43052.5|43067.5|43047.5|3
1639394000000|2021-12-13 11:13:20|43074.6|43054.6|43070|43050|43074.6|43054.6|43070|43050|2
1639394010000|2021-12-13 11:13:30|43072.1|43052.1|43072.5|43052.5|43072.5|43052.5|43072.1|43052.1|2
1639394020000|2021-12-13 11:13:40|43072.1|43052.1|43067.5|43047.5|43072.1|43052.1|43067.5|43047.5|2
1639394030000|2021-12-13 11:13:50|43069.6|43049.6|43070|43050|43070|43050|43069.6|43049.6|1
1639394040000|2021-12-13 11:14:00|43072.5|43052.5|43072.5|43052.5|43072.5|43052.5|43072.5|43052.5|0
1639394050000|2021-12-13 11:14:10|43067.5|43047.5|43067.5|43047.5|43067.5|43047.5|43067.5|43047.5|2
1639394060000|2021-12-13 11:14:20|||||||||2
1639394070000|2021-12-13 11:14:30|43065.4|43045.4|43067.5|43047.5|43067.5|43047.5|43065|43045|1
1639394080000|2021-12-13 11:14:40|43062.9|43042.9|43062.5|43042.5|43062.9|43042.9|43062.5|43042.5|2
1639394090000|2021-12-13 11:14:50|43067.5|43047.5|43067.5|43047.5|43067.5|43047.5|43067.5|43047.5|2
1639394100000|2021-12-13 11:15:00|43070|43050|43070|43050|43070|43050|43067.5|43047.5|3
1639394120000|2021-12-13 11:15:20|43067.9|43047.9|43067.5|43047.5|43070|43050|43067.5|43047.5|0
1639394130000|2021-12-13 11:15:30|||||||||3
1639394140000|2021-12-13 11:15:40|43065|43045|43065|43045|43065|43045|43065|43045|2
1639394150000|2021-12-13 11:15:50|||||||||4
1639394160000|2021-12-13 11:16:00|43067|43047|43067.5|43047.5|43067.5|43047.5|43067|43047|1
1639394170000|2021-12-13 11:16:10|||||||||1
1639394180000|2021-12-13 11:16:20|43069.5|43049.5|43070|43050|43070|43050|43069.5|43049.5|0
1639394190000|2021-12-13 11:16:30|43067.9|43047.9|43067.9|43047.9|43067.9|43047.9|43067.9|43047.9|1
1639394200000|2021-12-13 11:16:40|43067.5|43047.5|43072.5|43052.5|43072.5|43052.5|43067.5|43047.5|7
1639394240000|2021-12-13 11:17:20|43074.5|43054.5|43072.5|43052.5|43074.5|43054.5|43072.5|43052.5|1
1639394250000|2021-12-13 11:17:30|43074.5|43054.5|43082.5|43062.5|43082.5|43062.5|43074.5|43054.5|10
1639394260000|2021-12-13 11:17:40|43080|43060|43080|43060|43080|43060|43080|43060|1
1639394270000|2021-12-13 11:17:50|||||||||3
1639394280000|2021-12-13 11:18:00|43082|43062|43082.5|43062.5|43082.5|43062.5|43080|43060|1
1639394290000|2021-12-13 11:18:10|43077.5|43057.5|43077.5|43057.5|43077.5|43057.5|43077.5|43057.5|1
1639394300000|2021-12-13 11:18:20|43079.5|43059.5|43075.8|43055.8|43080|43060|43075.8|43055.8|133
1639394330000|2021-12-13 11:18:50|43075.4|43055.4|43077.9|43057.9|43077.9|43057.9|43075.4|43055.4|0
1639394340000|2021-12-13 11:19:00|43073.3|43053.3|43063.3|43043.3|43073.3|43053.3|43063.3|43043.3|11
1639394350000|2021-12-13 11:19:10|43065.8|43045.8|43061.2|43041.2|43065.8|43045.8|43061.2|43041.2|5
1639394360000|2021-12-13 11:19:20|43063.3|43043.3|43075.8|43055.8|43075.8|43055.8|43063.3|43043.3|2
1639394370000|2021-12-13 11:19:30|43077.9|43057.9|43078.3|43058.3|43078.3|43058.3|43077.9|43057.9|3
1639394390000|2021-12-13 11:19:50|43080.4|43060.4|43083.3|43063.3|43083.3|43063.3|43080.4|43060.4|0
1639394400000|2021-12-13 11:20:00|43081.2|43061.2|43080.8|43060.8|43081.2|43061.2|43080.8|43060.8|2
1639394410000|2021-12-13 11:20:10|43078.7|43058.7|43080.8|43060.8|43080.8|43060.8|43078.3|43058.3|2
1639394420000|2021-12-13 11:20:20|||||||||3
1639394430000|2021-12-13 11:20:30|43078.7|43058.7|43080.8|43060.8|43080.8|43060.8|43078.3|43058.3|0
1639394440000|2021-12-13 11:20:40|43075.8|43055.8|43080.4|43060.4|43080.4|43060.4|43070.8|43050.8|8
1639394450000|2021-12-13 11:20:50|43082.4|43062.4|43080.4|43060.4|43082.4|43062.4|43080.4|43060.4|2
1639394460000|2021-12-13 11:21:00|||||||||1
1639394470000|2021-12-13 11:21:10|43078.3|43058.3|43078.3|43058.3|43078.3|43058.3|43078.3|43058.3|0
1639394480000|2021-12-13 11:21:20|||||||||1
1639394490000|2021-12-13 11:21:30|43077.9|43057.9|43071.2|43051.2|43077.9|43057.9|43071.2|43051.2|4
1639394500000|2021-12-13 11:21:40|43070.8|43050.8|43070.8|43050.8|43070.8|43050.8|43068.3|43048.3|2
1639394510000|2021-12-13 11:21:50|43068.7|43048.7|43068.7|43048.7|43068.7|43048.7|43068.7|43048.7|2
1639394530000|2021-12-13 11:22:10|43065.8|43045.8|43065.8|43045.8|43065.8|43045.8|43065.8|43045.8|3
1639394550000|2021-12-13 11:22:30|43060.4|43040.4|43057.9|43037.9|43060.4|43040.4|43057.9|43037.9|3
1639394560000|2021-12-13 11:22:40|43055.4|43035.4|43045.8|43025.8|43055.4|43035.4|43045.8|43025.8|4
1639394570000|2021-12-13 11:22:50|43043.3|43023.3|43035.8|43015.8|43043.3|43023.3|43033.3|43013.3|5
1639394580000|2021-12-13 11:23:00|43038.3|43018.3|43038.3|43018.3|43038.3|43018.3|43036.2|43016.2|7
1639394610000|2021-12-13 11:23:30|43035.8|43015.8|43033.3|43013.3|43035.8|43015.8|43033.3|43013.3|10
1639394620000|2021-12-13 11:23:40|43033.7|43013.7|43031.2|43011.2|43033.7|43013.7|43031.2|43011.2|5
1639394630000|2021-12-13 11:23:50|43032.9|43012.9|43030.8|43010.8|43035.8|43015.8|43030.8|43010.8|1
1639394640000|2021-12-13 11:24:00|43032.9|43012.9|43033.3|43013.3|43035.8|43015.8|43032.9|43012.9|1
1639394650000|2021-12-13 11:24:10|43035.8|43015.8|43035.8|43015.8|43035.8|43015.8|43035.8|43015.8|1
1639394670000|2021-12-13 11:24:30|||||||||1
1639394680000|2021-12-13 11:24:40|43038.3|43018.3|43058.3|43038.3|43058.3|43038.3|43038.3|43018.3|32
1639394690000|2021-12-13 11:24:50|43060.4|43040.4|43063.3|43043.3|43063.3|43043.3|43060.4|43040.4|2
1639394700000|2021-12-13 11:25:00|43065.4|43045.4|43063.3|43043.3|43065.4|43045.4|43063.3|43043.3|3
1639394710000|2021-12-13 11:25:10|43058.7|43038.7|43060.8|43040.8|43063.3|43043.3|43055.8|43035.8|13
1639394720000|2021-12-13 11:25:20|43063.3|43043.3|43060.8|43040.8|43063.3|43043.3|43060.8|43040.8|0
1639394730000|2021-12-13 11:25:30|43062.8|43042.8|43063.3|43043.3|43063.3|43043.3|43062.8|43042.8|2
1639394740000|2021-12-13 11:25:40|43063.7|43043.7|43063.3|43043.3|43063.7|43043.7|43063.3|43043.3|0
1639394750000|2021-12-13 11:25:50|43060.8|43040.8|43060.8|43040.8|43060.8|43040.8|43060.8|43040.8|2
1639394790000|2021-12-13 11:26:30|43058.7|43038.7|43055.8|43035.8|43058.7|43038.7|43055.8|43035.8|0
1639394800000|2021-12-13 11:26:40|43058.3|43038.3|43055.8|43035.8|43058.3|43038.3|43055.8|43035.8|3
1639394810000|2021-12-13 11:26:50|43058.3|43038.3|43055.8|43035.8|43058.3|43038.3|43055.8|43035.8|1
1639394820000|2021-12-13 11:27:00|||||||||1
1639394830000|2021-12-13 11:27:10|43053.7|43033.7|43055.8|43035.8|43055.8|43035.8|43053.3|43033.3|4
1639394840000|2021-12-13 11:27:20|43058.3|43038.3|43060.8|43040.8|43060.8|43040.8|43058.3|43038.3|4
1639394850000|2021-12-13 11:27:30|43063.3|43043.3|43065.8|43045.8|43065.8|43045.8|43063.3|43043.3|1
1639394860000|2021-12-13 11:27:40|43083.3|43063.3|43080.8|43060.8|43083.3|43063.3|43080.8|43060.8|10
1639394870000|2021-12-13 11:27:50|43075.8|43055.8|43068.3|43048.3|43075.8|43055.8|43068.3|43048.3|3
1639394880000|2021-12-13 11:28:00|43066.2|43046.2|43063.7|43043.7|43066.2|43046.2|43063.7|43043.7|4
1639394890000|2021-12-13 11:28:10|||||||||1
1639394900000|2021-12-13 11:28:20|43065.8|43045.8|43063.3|43043.3|43065.8|43045.8|43063.3|43043.3|1
1639394910000|2021-12-13 11:28:30|43065.3|43045.3|43060.8|43040.8|43065.8|43045.8|43060.8|43040.8|1
1639394930000|2021-12-13 11:28:50|43065.3|43045.3|43065.3|43045.3|43065.3|43045.3|43065.3|43045.3|3
1639394940000|2021-12-13 11:29:00|43067.8|43047.8|43070.8|43050.8|43073.3|43053.3|43067.8|43047.8|3
1639394950000|2021-12-13 11:29:10|43073.3|43053.3|43070.8|43050.8|43073.3|43053.3|43070.8|43050.8|2
1639394960000|2021-12-13 11:29:20|43073.3|43053.3|43070.8|43050.8|43073.3|43053.3|43070.8|43050.8|1
1639394970000|2021-12-13 11:29:30|43073.3|43053.3|43070.8|43050.8|43073.3|43053.3|43070.8|43050.8|2
1639394990000|2021-12-13 11:29:50|43067.8|43047.8|43070.8|43050.8|43070.8|43050.8|43067.8|43047.8|0
1639395000000|2021-12-13 11:30:00|43068.7|43048.7|43063.3|43043.3|43068.7|43048.7|43063.3|43043.3|5
1639395010000|2021-12-13 11:30:10|43060.8|43040.8|43060.8|43040.8|43060.8|43040.8|43060.8|43040.8|4
1639395020000|2021-12-13 11:30:20|43060.7|43040.7|43055.7|43035.7|43060.7|43040.7|43055.7|43035.7|3
1639395030000|2021-12-13 11:30:30|43058.2|43038.2|43058.2|43038.2|43058.2|43038.2|43058.2|43038.2|1
1639395040000|2021-12-13 11:30:40|43055.7|43035.7|43050.7|43030.7|43056.2|43036.2|43050.7|43030.7|5
1639395050000|2021-12-13 11:30:50|43053.2|43033.2|43063.2|43043.2|43063.2|43043.2|43053.2|43033.2|7
1639395060000|2021-12-13 11:31:00|43065.3|43045.3|43065.7|43045.7|43066.2|43046.2|43065.3|43045.3|2
1639395090000|2021-12-13 11:31:30|43066.2|43046.2|43066.2|43046.2|43066.2|43046.2|43066.2|43046.2|3
1639395110000|2021-12-13 11:31:50|43068.2|43048.2|43068.2|43048.2|43068.2|43048.2|43068.2|43048.2|1
1639395130000|2021-12-13 11:32:10|43075.7|43055.7|43083.2|43063.2|43083.2|43063.2|43075.7|43055.7|13
1639395140000|2021-12-13 11:32:20|43088.2|43068.2|43100.7|43080.7|43105.3|43085.3|43088.2|43068.2|16
1639395150000|2021-12-13 11:32:30|43102.8|43082.8|43098.2|43078.2|43102.8|43082.8|43098.2|43078.2|5
1639395160000|2021-12-13 11:32:40|43093.2|43073.2|43090.7|43070.7|43093.2|43073.2|43086.2|43066.2|11
1639395170000|2021-12-13 11:32:50|43095.3|43075.3|43095.3|43075.3|43095.3|43075.3|43095.3|43075.3|9
1639395180000|2021-12-13 11:33:00|43093.2|43073.2|43093.2|43073.2|43093.2|43073.2|43093.2|43073.2|4
1639395190000|2021-12-13 11:33:10|||||||||1
1639395200000|2021-12-13 11:33:20|43092.8|43072.8|43090.7|43070.7|43092.8|43072.8|43087.8|43067.8|5
1639395210000|2021-12-13 11:33:30|43092.8|43072.8|43090.7|43070.7|43092.8|43072.8|43090.7|43070.7|1
1639395220000|2021-12-13 11:33:40|43090.3|43070.3|43090.3|43070.3|43090.3|43070.3|43090.3|43070.3|3
1639395230000|2021-12-13 11:33:50|43088.2|43068.2|43080.7|43060.7|43088.2|43068.2|43080.7|43060.7|2
1639395290000|2021-12-13 11:34:50|||||||||1
1639395300000|2021-12-13 11:35:00|43090.3|43070.3|43092.8|43072.8|43092.8|43072.8|43090.3|43070.3|14
1639395310000|2021-12-13 11:35:10|43094.9|43074.9|43094.9|43074.9|43097.4|43077.4|43094.9|43074.9|4
1639395320000|2021-12-13 11:35:20|43097|43077|43097.4|43077.4|43097.4|43077.4|43097|43077|0
1639395330000|2021-12-13 11:35:30|||||||||1
1639395340000|2021-12-13 11:35:40|43092.8|43072.8|43095.3|43075.3|43095.3|43075.3|43092.8|43072.8|4
1639395350000|2021-12-13 11:35:50|||||||||3
1639395360000|2021-12-13 11:36:00|43103.2|43083.2|43098.2|43078.2|43105.7|43085.7|43098.2|43078.2|13
1639395370000|2021-12-13 11:36:10|43096.1|43076.1|43095.7|43075.7|43096.1|43076.1|43095.7|43075.7|0
1639395390000|2021-12-13 11:36:30|43098.2|43078.2|43098.2|43078.2|43098.2|43078.2|43098.2|43078.2|2
1639395420000|2021-12-13 11:37:00|43097.8|43077.8|43095.7|43075.7|43097.8|43077.8|43095.7|43075.7|6
1639395440000|2021-12-13 11:37:20|43093.2|43073.2|43095.7|43075.7|43095.7|43075.7|43093.2|43073.2|0
1639395450000|2021-12-13 11:37:30|43098.2|43078.2|43103.2|43083.2|43103.2|43083.2|43098.2|43078.2|9
1639395460000|2021-12-13 11:37:40|43100.7|43080.7|43103.2|43083.2|43105.7|43085.7|43100.7|43080.7|0
1639395470000|2021-12-13 11:37:50|43105.3|43085.3|43093.2|43073.2|43108.2|43088.2|43086.6|43066.6|9
1639395480000|2021-12-13 11:38:00|43091.1|43071.1|43098.2|43078.2|43098.2|43078.2|43080.7|43060.7|6
1639395490000|2021-12-13 11:38:10|43100.3|43080.3|43100.7|43080.7|43100.7|43080.7|43100.3|43080.3|0
1639395500000|2021-12-13 11:38:20|43098.2|43078.2|43100.7|43080.7|43103.2|43083.2|43098.2|43078.2|1
1639395540000|2021-12-13 11:39:00|||||||||1
1639395550000|2021-12-13 11:39:10|43098.6|43078.6|43098.6|43078.6|43098.6|43078.6|43098.6|43078.6|1
1639395560000|2021-12-13 11:39:20|||||||||1
1639395570000|2021-12-13 11:39:30|43100.7|43080.7|43100.7|43080.7|43100.7|43080.7|43100.7|43080.7|1
1639395580000|2021-12-13 11:39:40|43098.6|43078.6|43098.2|43078.2|43098.6|43078.6|43098.2|43078.2|2
1639395590000|2021-12-13 11:39:50|43093.2|43073.2|43093.2|43073.2|43093.2|43073.2|43093.2|43073.2|4
1639395600000|2021-12-13 11:40:00|43090.7|43070.7|43088.2|43068.2|43090.7|43070.7|43088.2|43068.2|1
1639395610000|2021-12-13 11:40:10|43085.7|43065.7|43085.7|43065.7|43085.7|43065.7|43085.7|43065.7|4
1639395620000|2021-12-13 11:40:20|43083.6|43063.6|43080.7|43060.7|43083.6|43063.6|43080.7|43060.7|0
1639395630000|2021-12-13 11:40:30|43083.2|43063.2|43085.7|43065.7|43085.7|43065.7|43078.2|43058.2|12
1639395650000|2021-12-13 11:40:50|43088.2|43068.2|43085.7|43065.7|43088.2|43068.2|43083.6|43063.6|1
1639395670000|2021-12-13 11:41:10|43087.8|43067.8|43085.7|43065.7|43087.8|43067.8|43085.7|43065.7|1
1639395680000|2021-12-13 11:41:20|43087.8|43067.8|43088.2|43068.2|43088.2|43068.2|43087.8|43067.8|0
1639395690000|2021-12-13 11:41:30|||||||||1
1639395700000|2021-12-13 11:41:40|||||||||2
1639395720000|2021-12-13 11:42:00|43090.3|43070.3|43088.2|43068.2|43090.7|43070.7|43088.2|43068.2|4
1639395730000|2021-12-13 11:42:10|||||||||1
1639395750000|2021-12-13 11:42:30|43087.8|43067.8|43087.8|43067.8|43087.8|43067.8|43087.8|43067.8|0
1639395760000|2021-12-13 11:42:40|43085.3|43065.3|43083.2|43063.2|43085.3|43065.3|43083.2|43063.2|1
1639395770000|2021-12-13 11:42:50|||||||||1
1639395790000|2021-12-13 11:43:10|||||||||3
1639395800000|2021-12-13 11:43:20|43085.3|43065.3|43085.7|43065.7|43085.7|43065.7|43085.3|43065.3|2
1639395810000|2021-12-13 11:43:30|||||||||3
1639395820000|2021-12-13 11:43:40|43083.2|43063.2|43083.6|43063.6|43083.6|43063.6|43083.2|43063.2|0
1639395830000|2021-12-13 11:43:50|43083.2|43063.2|43083.2|43063.2|43083.2|43063.2|43083.2|43063.2|0
1639395840000|2021-12-13 11:44:00|43080.7|43060.7|43080.7|43060.7|43083.2|43063.2|43080.7|43060.7|4
1639395850000|2021-12-13 11:44:10|43078.2|43058.2|43080.7|43060.7|43080.7|43060.7|43078.2|43058.2|2
1639395880000|2021-12-13 11:44:40|43080.3|43060.3|43080.7|43060.7|43080.7|43060.7|43075.7|43055.7|10
1639395900000|2021-12-13 11:45:00|43080.3|43060.3|43080.7|43060.7|43080.7|43060.7|43078.2|43058.2|1
1639395910000|2021-12-13 11:45:10|43080.3|43060.3|43076.1|43056.1|43080.3|43060.3|43076.1|43056.1|2
1639395930000|2021-12-13 11:45:30|43073.6|43053.6|43073.2|43053.2|43073.6|43053.6|43073.2|43053.2|3
1639395950000|2021-12-13 11:45:50|43072.8|43052.8|43070.7|43050.7|43072.8|43052.8|43070.7|43050.7|2
1639395960000|2021-12-13 11:46:00|43066.1|43046.1|43058.2|43038.2|43066.1|43046.1|43055.7|43035.7|4
1639395970000|2021-12-13 11:46:10|43068.2|43048.2|43078.2|43058.2|43078.2|43058.2|43068.2|43048.2|12
1639395980000|2021-12-13 11:46:20|43079|43059|43085.7|43065.7|43088.2|43068.2|43079|43059|19
1639395990000|2021-12-13 11:46:30|43080.7|43060.7|43085.7|43065.7|43085.7|43065.7|43080.7|43060.7|3
1639396010000|2021-12-13 11:46:50|43093.2|43073.2|43095.7|43075.7|43095.7|43075.7|43093.2|43073.2|7
1639396020000|2021-12-13 11:47:00|43093.2|43073.2|43079|43059|43093.2|43073.2|43079|43059|8
1639396030000|2021-12-13 11:47:10|43078.6|43058.6|43080.7|43060.7|43080.7|43060.7|43078.6|43058.6|1
1639396040000|2021-12-13 11:47:20|43078.6|43058.6|43075.7|43055.7|43078.6|43058.6|43075.7|43055.7|2
1639396050000|2021-12-13 11:47:30|43075.3|43055.3|43073.2|43053.2|43075.3|43055.3|43073.2|43053.2|2
1639396060000|2021-12-13 11:47:40|43075.3|43055.3|43070.7|43050.7|43075.7|43055.7|43070.7|43050.7|4
1639396070000|2021-12-13 11:47:50|43068.2|43048.2|43065.7|43045.7|43068.2|43048.2|43065.7|43045.7|1
1639396080000|2021-12-13 11:48:00|43063.6|43043.6|43063.6|43043.6|43063.6|43043.6|43063.6|43043.6|0
1639396100000|2021-12-13 11:48:20|43061.1|43041.1|43060.7|43040.7|43061.1|43041.1|43060.7|43040.7|0
1639396110000|2021-12-13 11:48:30|43063.2|43043.2|43063.2|43043.2|43063.2|43043.2|43063.2|43043.2|4
1639396120000|2021-12-13 11:48:40|43061.1|43041.1|43063.2|43043.2|43063.2|43043.2|43061.1|43041.1|0
1639396130000|2021-12-13 11:48:50|43060.7|43040.7|43060.7|43040.7|43063.2|43043.2|43060.7|43040.7|2
1639396140000|2021-12-13 11:49:00|||||||||4
1639396150000|2021-12-13 11:49:10|43058.2|43038.2|43058.2|43038.2|43058.2|43038.2|43058.2|43038.2|3
1639396160000|2021-12-13 11:49:20|43060.3|43040.3|43060.7|43040.7|43060.7|43040.7|43060.3|43040.3|2
1639396170000|2021-12-13 11:49:30|||||||||1
1639396180000|2021-12-13 11:49:40|43058.6|43038.6|43055.7|43035.7|43058.6|43038.6|43055.7|43035.7|1
1639396190000|2021-12-13 11:49:50|43053.2|43033.2|43048.2|43028.2|43053.2|43033.2|43048.2|43028.2|3
1639396200000|2021-12-13 11:50:00|43045.7|43025.7|43043.2|43023.2|43045.7|43025.7|43043.2|43023.2|1
1639396210000|2021-12-13 11:50:10|43045.7|43025.7|43045.7|43025.7|43048.2|43028.2|43045.7|43025.7|1
1639396230000|2021-12-13 11:50:30|43047.8|43027.8|43045.7|43025.7|43047.8|43027.8|43045.7|43025.7|1
1639396240000|2021-12-13 11:50:40|43043.6|43023.6|43038.2|43018.2|43043.6|43023.6|43038.2|43018.2|1
1639396250000|2021-12-13 11:50:50|43038.6|43018.6|43040.7|43020.7|43040.7|43020.7|43038.6|43018.6|2
1639396260000|2021-12-13 11:51:00|43038.6|43018.6|43038.2|43018.2|43038.6|43018.6|43038.2|43018.2|0
1639396270000|2021-12-13 11:51:10|43040.7|43020.7|43040.7|43020.7|43040.7|43020.7|43040.7|43020.7|3
1639396290000|2021-12-13 11:51:30|43042.8|43022.8|43043.2|43023.2|43043.2|43023.2|43042.8|43022.8|1
1639396320000|2021-12-13 11:52:00|||||||||1
1639396340000|2021-12-13 11:52:20|||||||||1
1639396360000|2021-12-13 11:52:40|43045.7|43025.7|43045.7|43025.7|43045.7|43025.7|43045.7|43025.7|1
1639396380000|2021-12-13 11:53:00|43047.8|43027.8|43045.7|43025.7|43047.8|43027.8|43045.7|43025.7|1
1639396400000|2021-12-13 11:53:20|43043.6|43023.6|43043.2|43023.2|43043.6|43023.6|43043.2|43023.2|0
1639396410000|2021-12-13 11:53:30|43045.7|43025.7|43045.7|43025.7|43045.7|43025.7|43045.7|43025.7|3
1639396420000|2021-12-13 11:53:40|43043.6|43023.6|43043.2|43023.2|43043.6|43023.6|43043.2|43023.2|0
1639396430000|2021-12-13 11:53:50|||||||||1
1639396440000|2021-12-13 11:54:00|43040.7|43020.7|43035.7|43015.7|43040.7|43020.7|43035.7|43015.7|1
1639396450000|2021-12-13 11:54:10|43033.2|43013.2|43028.6|43008.6|43033.2|43013.2|43028.6|43008.6|6
1639396470000|2021-12-13 11:54:30|43028.2|43008.2|43023.6|43003.6|43028.2|43008.2|43019|42999|5
1639396490000|2021-12-13 11:54:50|43023.2|43003.2|43023.6|43003.6|43023.6|43003.6|43023.2|43003.2|2
1639396500000|2021-12-13 11:55:00|43018.6|42998.6|43018.6|42998.6|43018.6|42998.6|43018.6|42998.6|3
1639396510000|2021-12-13 11:55:10|43016.1|42996.1|43015.7|42995.7|43016.1|42996.1|43015.7|42995.7|2
1639396530000|2021-12-13 11:55:30|43018.2|42998.2|43018.2|42998.2|43018.2|42998.2|43018.2|42998.2|1
1639396540000|2021-12-13 11:55:40|43017.8|42997.8|43005.7|42985.7|43017.8|42997.8|42998.2|42978.2|4
1639396550000|2021-12-13 11:55:50|43008.2|42988.2|43008.2|42988.2|43008.2|42988.2|43008.2|42988.2|4
1639396560000|2021-12-13 11:56:00|||||||||3
1639396570000|2021-12-13 11:56:10|43010.3|42990.3|43007.8|42987.8|43010.3|42990.3|43006.1|42986.1|1
1639396580000|2021-12-13 11:56:20|43008.2|42988.2|43010.3|42990.3|43010.3|42990.3|43008.2|42988.2|0
1639396600000|2021-12-13 11:56:40|43008.2|42988.2|43008.2|42988.2|43008.2|42988.2|43008.2|42988.2|1
1639396610000|2021-12-13 11:56:50|||||||||1
1639396620000|2021-12-13 11:57:00|||||||||6
1639396630000|2021-12-13 11:57:10|43006.1|42986.1|43005.7|42985.7|43006.1|42986.1|43005.7|42985.7|2
1639396640000|2021-12-13 11:57:20|43008.2|42988.2|43008.2|42988.2|43008.2|42988.2|43008.2|42988.2|0
1639396650000|2021-12-13 11:57:30|43007.8|42987.8|43005.7|42985.7|43007.8|42987.8|43003.6|42983.6|2
1639396660000|2021-12-13 11:57:40|43003.6|42983.6|43000.7|42980.7|43003.6|42983.6|43000.7|42980.7|3
1639396680000|2021-12-13 11:58:00|43000.3|42980.3|43000.7|42980.7|43000.7|42980.7|43000.3|42980.3|3
1639396690000|2021-12-13 11:58:10|42995.7|42975.7|42996.1|42976.1|42998.2|42978.2|42995.7|42975.7|5
1639396700000|2021-12-13 11:58:20|42995.7|42975.7|42995.7|42975.7|42995.7|42975.7|42995.7|42975.7|1
1639396720000|2021-12-13 11:58:40|42998.6|42978.6|42998.2|42978.2|42998.6|42978.6|42998.2|42978.2|0
1639396740000|2021-12-13 11:59:00|42995.7|42975.7|42995.7|42975.7|42995.7|42975.7|42995.7|42975.7|4
1639396750000|2021-12-13 11:59:10|42993.2|42973.2|42995.7|42975.7|42995.7|42975.7|42993.2|42973.2|2
1639396760000|2021-12-13 11:59:20|42993.2|42973.2|42993.2|42973.2|42995.7|42975.7|42993.2|42973.2|3
1639396790000|2021-12-13 11:59:50|42995.7|42975.7|42993.2|42973.2|42995.7|42975.7|42993.2|42973.2|1
1639396800000|2021-12-13 12:00:00|42990.7|42970.7|42985.7|42965.7|42990.7|42970.7|42970.7|42950.7|25
1639396810000|2021-12-13 12:00:10|42986.1|42966.1|42995.3|42975.3|42995.7|42975.7|42986.1|42966.1|2
1639396820000|2021-12-13 12:00:20|42993.2|42973.2|42990.7|42970.7|42995.7|42975.7|42990.7|42970.7|1
1639396830000|2021-12-13 12:00:30|42985.7|42965.7|42988.2|42968.2|42990.7|42970.7|42985.7|42965.7|10
1639396840000|2021-12-13 12:00:40|42988.6|42968.6|42991.1|42971.1|42991.1|42971.1|42988.6|42968.6|0
1639396850000|2021-12-13 12:00:50|42990.7|42970.7|42991.1|42971.1|42991.1|42971.1|42990.7|42970.7|9
1639396860000|2021-12-13 12:01:00|42993.2|42973.2|42990.7|42970.7|42993.2|42973.2|42990.7|42970.7|2
1639396870000|2021-12-13 12:01:10|||||||||1
1639396880000|2021-12-13 12:01:20|42988.2|42968.2|42988.2|42968.2|42988.2|42968.2|42988.2|42968.2|4
1639396900000|2021-12-13 12:01:40|42990.7|42970.7|42991.1|42971.1|42991.1|42971.1|42990.7|42970.7|0
1639396910000|2021-12-13 12:01:50|42993.6|42973.6|42995.7|42975.7|42998.2|42978.2|42993.6|42973.6|2
1639396920000|2021-12-13 12:02:00|42997.8|42977.8|42995.7|42975.7|42998.2|42978.2|42993.2|42973.2|3
1639396930000|2021-12-13 12:02:10|42990.7|42970.7|42990.7|42970.7|42990.7|42970.7|42990.7|42970.7|0
1639396940000|2021-12-13 12:02:20|42993.2|42973.2|42985.7|42965.7|42993.2|42973.2|42985.7|42965.7|3
1639396960000|2021-12-13 12:02:40|||||||||1
1639396970000|2021-12-13 12:02:50|42988.2|42968.2|42988.2|42968.2|42988.2|42968.2|42988.2|42968.2|2
1639396980000|2021-12-13 12:03:00|42985.7|42965.7|42985.7|42965.7|42985.7|42965.7|42985.7|42965.7|1
1639396990000|2021-12-13 12:03:10|42985.3|42965.3|42985.3|42965.3|42985.3|42965.3|42985.3|42965.3|1
1639397000000|2021-12-13 12:03:20|||||||||2
1639397010000|2021-12-13 12:03:30|42985.7|42965.7|42985.7|42965.7|42985.7|42965.7|42985.7|42965.7|0
1639397030000|2021-12-13 12:03:50|42983.2|42963.2|42980.7|42960.7|42983.2|42963.2|42980.7|42960.7|3
1639397040000|2021-12-13 12:04:00|42978.2|42958.2|42970.7|42950.7|42978.2|42958.2|42970.7|42950.7|6
1639397050000|2021-12-13 12:04:10|42968.2|42948.2|42968.6|42948.6|42970.7|42950.7|42968.2|42948.2|0
1639397060000|2021-12-13 12:04:20|42970.3|42950.3|42972.8|42952.8|42972.8|42952.8|42970.3|42950.3|2
1639397070000|2021-12-13 12:04:30|42973.2|42953.2|42976.1|42956.1|42976.1|42956.1|42973.2|42953.2|2
1639397100000|2021-12-13 12:05:00|42978.6|42958.6|42978.6|42958.6|42980.7|42960.7|42978.6|42958.6|2
1639397110000|2021-12-13 12:05:10|42980.7|42960.7|42980.7|42960.7|42980.7|42960.7|42980.7|42960.7|0
1639397120000|2021-12-13 12:05:20|42983.2|42963.2|42985.7|42965.7|42985.7|42965.7|42983.2|42963.2|3
1639397130000|2021-12-13 12:05:30|42988.2|42968.2|42988.2|42968.2|42988.2|42968.2|42988.2|42968.2|4
1639397140000|2021-12-13 12:05:40|42986.1|42966.1|42986.1|42966.1|42986.1|42966.1|42985.7|42965.7|3
1639397150000|2021-12-13 12:05:50|42985.7|42965.7|42985.7|42965.7|42985.7|42965.7|42983.6|42963.6|0
1639397160000|2021-12-13 12:06:00|42983.2|42963.2|42988.2|42968.2|42988.2|42968.2|42983.2|42963.2|4
1639397170000|2021-12-13 12:06:10|42990.3|42970.3|42988.2|42968.2|42990.7|42970.7|42988.2|42968.2|2
1639397180000|2021-12-13 12:06:20|42990.7|42970.7|42990.7|42970.7|42990.7|42970.7|42988.2|42968.2|2
1639397190000|2021-12-13 12:06:30|42992.8|42972.8|42993.2|42973.2|42993.2|42973.2|42992.8|42972.8|2
1639397200000|2021-12-13 12:06:40|42990.7|42970.7|42990.7|42970.7|42990.7|42970.7|42990.7|42970.7|0
1639397210000|2021-12-13 12:06:50|42992.8|42972.8|42993.2|42973.2|42993.2|42973.2|42992.8|42972.8|0
1639397220000|2021-12-13 12:07:00|42990.7|42970.7|42992.8|42972.8|42992.8|42972.8|42988.2|42968.2|2
1639397230000|2021-12-13 12:07:10|42993.2|42973.2|42993.2|42973.2|42993.2|42973.2|42993.2|42973.2|1
1639397240000|2021-12-13 12:07:20|42990.7|42970.7|42990.7|42970.7|42990.7|42970.7|42988.2|42968.2|3
1639397250000|2021-12-13 12:07:30|42988.2|42968.2|42990.7|42970.7|42990.7|42970.7|42988.2|42968.2|1
1639397260000|2021-12-13 12:07:40|42993.2|42973.2|42993.2|42973.2|42993.2|42973.2|42993.2|42973.2|0
1639397290000|2021-12-13 12:08:10|||||||||1
1639397300000|2021-12-13 12:08:20|42990.7|42970.7|42988.2|42968.2|42990.7|42970.7|42988.2|42968.2|3
1639397310000|2021-12-13 12:08:30|42990.7|42970.7|42990.7|42970.7|42990.7|42970.7|42990.7|42970.7|2
1639397320000|2021-12-13 12:08:40|42992.8|42972.8|42993.2|42973.2|42993.2|42973.2|42992.8|42972.8|1
1639397330000|2021-12-13 12:08:50|43010.7|42990.7|43013.2|42993.2|43013.2|42993.2|43008.2|42988.2|7
1639397340000|2021-12-13 12:09:00|43010.7|42990.7|43020.3|43000.3|43020.3|43000.3|43010.7|42990.7|4
1639397350000|2021-12-13 12:09:10|43020.7|43000.7|43013.6|42993.6|43020.7|43000.7|43013.6|42993.6|10
1639397360000|2021-12-13 12:09:20|43013.2|42993.2|43013.2|42993.2|43013.2|42993.2|43013.2|42993.2|0
1639397370000|2021-12-13 12:09:30|43015.7|42995.7|43015.7|42995.7|43015.7|42995.7|43015.7|42995.7|0
1639397390000|2021-12-13 12:09:50|43013.2|42993.2|43020.3|43000.3|43020.3|43000.3|43013.2|42993.2|10
1639397400000|2021-12-13 12:10:00|43022.4|43002.4|43020.7|43000.7|43023.2|43003.2|43020.7|43000.7|1
1639397410000|2021-12-13 12:10:10|||||||||7
1639397420000|2021-12-13 12:10:20|43016.5|42996.5|43008.6|42988.6|43016.5|42996.5|43008.6|42988.6|3
1639397430000|2021-12-13 12:10:30|43008.2|42988.2|43008.2|42988.2|43008.2|42988.2|43008.2|42988.2|0
1639397440000|2021-12-13 12:10:40|43005.7|42985.7|43005.7|42985.7|43005.7|42985.7|43005.7|42985.7|0
1639397450000|2021-12-13 12:10:50|43008.2|42988.2|43008.2|42988.2|43008.2|42988.2|43008.2|42988.2|2
1639397460000|2021-12-13 12:11:00|43007.8|42987.8|43007.8|42987.8|43007.8|42987.8|43007.8|42987.8|1
1639397480000|2021-12-13 12:11:20|||||||||1
1639397490000|2021-12-13 12:11:30|43008.2|42988.2|43008.2|42988.2|43008.2|42988.2|43008.2|42988.2|0
1639397500000|2021-12-13 12:11:40|43005.7|42985.7|43003.2|42983.2|43008.2|42988.2|43003.2|42983.2|5
1639397510000|2021-12-13 12:11:50|43002.8|42982.8|43000.7|42980.7|43002.8|42982.8|42998.6|42978.6|0
1639397520000|2021-12-13 12:12:00|42998.2|42978.2|43000.7|42980.7|43000.7|42980.7|42998.2|42978.2|1
1639397530000|2021-12-13 12:12:10|42998.2|42978.2|42998.2|42978.2|42998.2|42978.2|42998.2|42978.2|1
1639397540000|2021-12-13 12:12:20|43000.3|42980.3|43000.7|42980.7|43000.7|42980.7|42998.2|42978.2|0
1639397550000|2021-12-13 12:12:30|42995.7|42975.7|42995.7|42975.7|42995.7|42975.7|42995.7|42975.7|1
1639397600000|2021-12-13 12:13:20|42998.2|42978.2|42998.2|42978.2|42998.2|42978.2|42998.2|42978.2|4
1639397610000|2021-12-13 12:13:30|43000.7|42980.7|42998.2|42978.2|43000.7|42980.7|42998.2|42978.2|4
1639397620000|2021-12-13 12:13:40|43000.7|42980.7|42998.2|42978.2|43000.7|42980.7|42998.2|42978.2|1
1639397630000|2021-12-13 12:13:50|43000.3|42980.3|43003.2|42983.2|43003.2|42983.2|42998.2|42978.2|4
1639397640000|2021-12-13 12:14:00|43000.7|42980.7|43003.2|42983.2|43003.2|42983.2|43000.7|42980.7|1
1639397650000|2021-12-13 12:14:10|43002.8|42982.8|42998.2|42978.2|43002.8|42982.8|42998.2|42978.2|1
1639397660000|2021-12-13 12:14:20|||||||||1
1639397680000|2021-12-13 12:14:40|43000.7|42980.7|43003.2|42983.2|43003.2|42983.2|43000.7|42980.7|2
1639397690000|2021-12-13 12:14:50|43005.7|42985.7|43007.8|42987.8|43007.8|42987.8|43005.7|42985.7|2
1639397700000|2021-12-13 12:15:00|43010.3|42990.3|43003.2|42983.2|43010.3|42990.3|43003.2|42983.2|4
1639397710000|2021-12-13 12:15:10|43005.7|42985.7|43003.6|42983.6|43005.7|42985.7|43003.6|42983.6|1
1639397730000|2021-12-13 12:15:30|43005.7|42985.7|43005.7|42985.7|43005.7|42985.7|43005.7|42985.7|1
1639397740000|2021-12-13 12:15:40|43008.2|42988.2|43008.2|42988.2|43008.2|42988.2|43008.2|42988.2|0
1639397760000|2021-12-13 12:16:00|43012.8|42992.8|43013.2|42993.2|43013.2|42993.2|43012.8|42992.8|6
1639397770000|2021-12-13 12:16:10|||||||||1
1639397780000|2021-12-13 12:16:20|43015.3|42995.3|43015.3|42995.3|43015.3|42995.3|43015.3|42995.3|0
1639397790000|2021-12-13 12:16:30|43015.7|42995.7|43013.2|42993.2|43015.7|42995.7|43013.2|42993.2|4
1639397800000|2021-12-13 12:16:40|43011.1|42991.1|43013.2|42993.2|43013.2|42993.2|43010.7|42990.7|2
1639397810000|2021-12-13 12:16:50|43010.7|42990.7|43008.2|42988.2|43010.7|42990.7|43008.2|42988.2|3
1639397820000|2021-12-13 12:17:00|43006.1|42986.1|43000.7|42980.7|43010.7|42990.7|43000.7|42980.7|8
1639397840000|2021-12-13 12:17:20|42998.6|42978.6|43003.2|42983.2|43003.2|42983.2|42998.6|42978.6|4
1639397850000|2021-12-13 12:17:30|43000.7|42980.7|42998.2|42978.2|43000.7|42980.7|42998.2|42978.2|6
1639397860000|2021-12-13 12:17:40|43000.7|42980.7|42995.7|42975.7|43003.2|42983.2|42995.7|42975.7|6
1639397880000|2021-12-13 12:18:00|42990.7|42970.7|42988.2|42968.2|42990.7|42970.7|42988.2|42968.2|2
1639397890000|2021-12-13 12:18:10|42985.7|42965.7|42985.7|42965.7|42985.7|42965.7|42985.7|42965.7|1
1639397900000|2021-12-13 12:18:20|42985.3|42965.3|42978.6|42958.6|42985.3|42965.3|42978.6|42958.6|8
1639397910000|2021-12-13 12:18:30|42976.5|42956.5|42978.2|42958.2|42978.2|42958.2|42976.1|42956.1|3
1639397920000|2021-12-13 12:18:40|42975.7|42955.7|42975.7|42955.7|42975.7|42955.7|42975.7|42955.7|0
1639397930000|2021-12-13 12:18:50|42978.2|42958.2|42978.2|42958.2|42978.2|42958.2|42978.2|42958.2|1
1639397940000|2021-12-13 12:19:00|42975.7|42955.7|42973.2|42953.2|42978.2|42958.2|42971.1|42951.1|16
1639397950000|2021-12-13 12:19:10|42971.1|42951.1|42965.7|42945.7|42971.1|42951.1|42963.2|42943.2|3
1639397960000|2021-12-13 12:19:20|42963.2|42943.2|42965.3|42945.3|42965.3|42945.3|42963.2|42943.2|0
1639397970000|2021-12-13 12:19:30|42965.7|42945.7|42952.8|42932.8|42965.7|42945.7|42950.7|42930.7|12
1639397980000|2021-12-13 12:19:40|42955.3|42935.3|42958.2|42938.2|42958.2|42938.2|42955.3|42935.3|4
1639397990000|2021-12-13 12:19:50|42956.1|42936.1|42958.2|42938.2|42958.2|42938.2|42955.7|42935.7|2
1639398000000|2021-12-13 12:20:00|42955.7|42935.7|42955.7|42935.7|42955.7|42935.7|42955.7|42935.7|3
1639398010000|2021-12-13 12:20:10|42953.6|42933.6|42953.2|42933.2|42953.6|42933.6|42953.2|42933.2|3
1639398020000|2021-12-13 12:20:20|42955.7|42935.7|42955.7|42935.7|42955.7|42935.7|42953.2|42933.2|3
1639398030000|2021-12-13 12:20:30|42958.2|42938.2|42958.2|42938.2|42958.2|42938.2|42958.2|42938.2|2
1639398040000|2021-12-13 12:20:40|42963.2|42943.2|42963.2|42943.2|42963.2|42943.2|42963.2|42943.2|3
1639398060000|2021-12-13 12:21:00|42953.2|42933.2|42953.2|42933.2|42953.2|42933.2|42953.2|42933.2|2
1639398070000|2021-12-13 12:21:10|42955.3|42935.3|42960.7|42940.7|42960.7|42940.7|42955.3|42935.3|0
1639398080000|2021-12-13 12:21:20|42965.7|42945.7|42960.7|42940.7|42965.7|42945.7|42958.2|42938.2|11
1639398090000|2021-12-13 12:21:30|42958.6|42938.6|42958.2|42938.2|42958.6|42938.6|42958.2|42938.2|0
1639398100000|2021-12-13 12:21:40|42936.1|42916.1|42945.7|42925.7|42945.7|42925.7|42935.7|42915.7|14
1639398110000|2021-12-13 12:21:50|42948.2|42928.2|42945.7|42925.7|42948.2|42928.2|42943.2|42923.2|11
1639398120000|2021-12-13 12:22:00|42947.8|42927.8|42945.7|42925.7|42947.8|42927.8|42945.7|42925.7|2
1639398130000|2021-12-13 12:22:10|42943.2|42923.2|42943.2|42923.2|42945.7|42925.7|42943.2|42923.2|3
1639398140000|2021-12-13 12:22:20|||||||||2
1639398160000|2021-12-13 12:22:40|42945.7|42925.7|42945.7|42925.7|42945.7|42925.7|42945.7|42925.7|2
1639398170000|2021-12-13 12:22:50|42943.6|42923.6|42943.2|42923.2|42943.6|42923.6|42943.2|42923.2|0
1639398180000|2021-12-13 12:23:00|42940.7|42920.7|42943.2|42923.2|42945.7|42925.7|42940.7|42920.7|1
1639398190000|2021-12-13 12:23:10|42940.7|42920.7|42940.7|42920.7|42940.7|42920.7|42940.7|42920.7|2
1639398200000|2021-12-13 12:23:20|42943.2|42923.2|42943.2|42923.2|42943.2|42923.2|42943.2|42923.2|0
1639398210000|2021-12-13 12:23:30|42955.3|42935.3|42962.8|42942.8|42962.8|42942.8|42955.3|42935.3|7
1639398220000|2021-12-13 12:23:40|42963.2|42943.2|42963.2|42943.2|42963.2|42943.2|42963.2|42943.2|3
1639398240000|2021-12-13 12:24:00|42965.7|42945.7|42965.7|42945.7|42965.7|42945.7|42963.2|42943.2|1
1639398260000|2021-12-13 12:24:20|42968.2|42948.2|42970.7|42950.7|42970.7|42950.7|42968.2|42948.2|3
1639398270000|2021-12-13 12:24:30|42968.6|42948.6|42968.2|42948.2|42968.6|42948.6|42968.2|42948.2|2
1639398280000|2021-12-13 12:24:40|42970.7|42950.7|42970.7|42950.7|42970.7|42950.7|42970.7|42950.7|4
1639398290000|2021-12-13 12:24:50|42968.2|42948.2|42965.7|42945.7|42968.2|42948.2|42963.6|42943.6|1
1639398300000|2021-12-13 12:25:00|42963.2|42943.2|42963.2|42943.2|42963.2|42943.2|42963.2|42943.2|2
1639398310000|2021-12-13 12:25:10|42965.7|42945.7|42965.7|42945.7|42965.7|42945.7|42965.7|42945.7|2
1639398320000|2021-12-13 12:25:20|42972.8|42952.8|42972.8|42952.8|42972.8|42952.8|42972.8|42952.8|3
1639398330000|2021-12-13 12:25:30|42978.2|42958.2|42978.2|42958.2|42980.7|42960.7|42978.2|42958.2|7
1639398350000|2021-12-13 12:25:50|||||||||3
1639398360000|2021-12-13 12:26:00|42985.7|42965.7|42988.2|42968.2|42988.2|42968.2|42980.7|42960.7|8
1639398370000|2021-12-13 12:26:10|||||||||4
1639398380000|2021-12-13 12:26:20|42992.8|42972.8|43007.8|42987.8|43007.8|42987.8|42992.8|42972.8|9
1639398390000|2021-12-13 12:26:30|43010.7|42990.7|43013.2|42993.2|43015.3|42995.3|43010.7|42990.7|3
1639398400000|2021-12-13 12:26:40|43015.7|42995.7|43010.7|42990.7|43015.7|42995.7|43008.2|42988.2|8
1639398410000|2021-12-13 12:26:50|43008.2|42988.2|43008.2|42988.2|43008.2|42988.2|43008.2|42988.2|3
1639398420000|2021-12-13 12:27:00|43003.2|42983.2|42998.2|42978.2|43003.2|42983.2|42998.2|42978.2|9
1639398430000|2021-12-13 12:27:10|42993.2|42973.2|42990.7|42970.7|42993.2|42973.2|42988.2|42968.2|2
1639398440000|2021-12-13 12:27:20|42988.2|42968.2|42990.7|42970.7|42990.7|42970.7|42988.2|42968.2|1
1639398450000|2021-12-13 12:27:30|||||||||2
1639398460000|2021-12-13 12:27:40|42988.2|42968.2|42986.1|42966.1|42988.2|42968.2|42986.1|42966.1|3
1639398470000|2021-12-13 12:27:50|42983.6|42963.6|42983.6|42963.6|42983.6|42963.6|42983.6|42963.6|0
1639398480000|2021-12-13 12:28:00|42980.3|42960.3|42980.7|42960.7|42980.7|42960.7|42978.2|42958.2|2
1639398490000|2021-12-13 12:28:10|42978.6|42958.6|42978.2|42958.2|42978.6|42958.6|42975.7|42955.7|5
1639398510000|2021-12-13 12:28:30|||||||||1
1639398520000|2021-12-13 12:28:40|42980.3|42960.3|42985.7|42965.7|42985.7|42965.7|42980.3|42960.3|2
1639398530000|2021-12-13 12:28:50|42983.2|42963.2|42983.2|42963.2|42983.2|42963.2|42983.2|42963.2|1
1639398540000|2021-12-13 12:29:00|||||||||1
1639398560000|2021-12-13 12:29:20|42985.3|42965.3|42985.7|42965.7|42985.7|42965.7|42985.3|42965.3|3
1639398570000|2021-12-13 12:29:30|42987.8|42967.8|42990.7|42970.7|42990.7|42970.7|42987.8|42967.8|3
1639398580000|2021-12-13 12:29:40|42988.6|42968.6|42990.7|42970.7|42990.7|42970.7|42988.2|42968.2|4
1639398590000|2021-12-13 12:29:50|42992.8|42972.8|42998.2|42978.2|42998.2|42978.2|42992.8|42972.8|0
1639398600000|2021-12-13 12:30:00|42997.8|42977.8|43005.7|42985.7|43005.7|42985.7|42995.7|42975.7|9
1639398610000|2021-12-13 12:30:10|43008.2|42988.2|43008.2|42988.2|43008.2|42988.2|43008.2|42988.2|2
1639398620000|2021-12-13 12:30:20|43010.7|42990.7|43010.7|42990.7|43010.7|42990.7|43010.3|42990.3|2
1639398630000|2021-12-13 12:30:30|43013.2|42993.2|43040.7|43020.7|43048.2|43028.2|43013.2|42993.2|28
1639398640000|2021-12-13 12:30:40|43042.8|43022.8|43038.2|43018.2|43042.8|43022.8|43038.2|43018.2|8
1639398650000|2021-12-13 12:30:50|43033.6|43013.6|43030.7|43010.7|43033.6|43013.6|43030.7|43010.7|2
1639398660000|2021-12-13 12:31:00|43030.3|43010.3|43025.7|43005.7|43030.3|43010.3|43025.7|43005.7|2
1639398670000|2021-12-13 12:31:10|43028.2|43008.2|43033.2|43013.2|43033.2|43013.2|43028.2|43008.2|7
1639398680000|2021-12-13 12:31:20|43035.7|43015.7|43035.3|43015.3|43035.7|43015.7|43035.3|43015.3|1
1639398690000|2021-12-13 12:31:30|43037.8|43017.8|43033.2|43013.2|43037.8|43017.8|43033.2|43013.2|3
1639398710000|2021-12-13 12:31:50|43030.7|43010.7|43020.7|43000.7|43030.7|43010.7|43020.7|43000.7|6
1639398720000|2021-12-13 12:32:00|43018.2|42998.2|43030.7|43010.7|43030.7|43010.7|43018.2|42998.2|3
1639398730000|2021-12-13 12:32:10|43033.2|43013.2|43030.7|43010.7|43033.2|43013.2|43030.7|43010.7|0
1639398740000|2021-12-13 12:32:20|43033.2|43013.2|43033.2|43013.2|43033.2|43013.2|43033.2|43013.2|0
1639398750000|2021-12-13 12:32:30|43040.3|43020.3|43040.3|43020.3|43040.3|43020.3|43040.3|43020.3|6
1639398760000|2021-12-13 12:32:40|43039.9|43019.9|43037.8|43017.8|43039.9|43019.9|43037.8|43017.8|0
1639398770000|2021-12-13 12:32:50|43039.9|43019.9|43040.3|43020.3|43040.3|43020.3|43039.9|43019.9|0
1639398780000|2021-12-13 12:33:00|43037.8|43017.8|43033.2|43013.2|43037.8|43017.8|43033.2|43013.2|6
1639398790000|2021-12-13 12:33:10|43030.7|43010.7|43038.2|43018.2|43040.7|43020.7|43025.7|43005.7|5
1639398800000|2021-12-13 12:33:20|43041.1|43021.1|43038.6|43018.6|43041.1|43021.1|43038.6|43018.6|4
1639398810000|2021-12-13 12:33:30|43041.1|43021.1|43041.1|43021.1|43041.1|43021.1|43038.6|43018.6|2
1639398820000|2021-12-13 12:33:40|43038.6|43018.6|43040.7|43020.7|43040.7|43020.7|43038.2|43018.2|3
1639398830000|2021-12-13 12:33:50|43043.2|43023.2|43055.7|43035.7|43055.7|43035.7|43043.2|43023.2|8
1639398840000|2021-12-13 12:34:00|43058.2|43038.2|43055.7|43035.7|43058.2|43038.2|43055.7|43035.7|6
1639398850000|2021-12-13 12:34:10|||||||||1
1639398860000|2021-12-13 12:34:20|43055.3|43035.3|43055.3|43035.3|43055.3|43035.3|43055.3|43035.3|2
1639398870000|2021-12-13 12:34:30|43053.2|43033.2|43050.7|43030.7|43055.3|43035.3|43050.7|43030.7|1
1639398880000|2021-12-13 12:34:40|43057.8|43037.8|43070.3|43050.3|43070.3|43050.3|43055.3|43035.3|19
1639398890000|2021-12-13 12:34:50|43068.2|43048.2|43075.3|43055.3|43075.3|43055.3|43068.2|43048.2|14
1639398900000|2021-12-13 12:35:00|43077.4|43057.4|43073.2|43053.2|43077.4|43057.4|43073.2|43053.2|5
1639398910000|2021-12-13 12:35:10|43075.3|43055.3|43068.6|43048.6|43075.3|43055.3|43068.6|43048.6|6
1639398920000|2021-12-13 12:35:20|43070.7|43050.7|43065.7|43045.7|43070.7|43050.7|43065.7|43045.7|2
1639398930000|2021-12-13 12:35:30|43060.7|43040.7|43058.6|43038.6|43060.7|43040.7|43058.2|43038.2|5
1639398940000|2021-12-13 12:35:40|43060.7|43040.7|43060.7|43040.7|43060.7|43040.7|43060.7|43040.7|1
1639398950000|2021-12-13 12:35:50|43058.2|43038.2|43060.3|43040.3|43060.3|43040.3|43058.2|43038.2|5
1639398960000|2021-12-13 12:36:00|43060.7|43040.7|43060.7|43040.7|43063.2|43043.2|43058.2|43038.2|3
1639398970000|2021-12-13 12:36:10|43062.8|43042.8|43072.8|43052.8|43074.5|43054.5|43062.8|43042.8|5
1639398980000|2021-12-13 12:36:20|43070.7|43050.7|43070.7|43050.7|43072.8|43052.8|43070.7|43050.7|0
1639398990000|2021-12-13 12:36:30|43075.7|43055.7|43075.7|43055.7|43075.7|43055.7|43075.7|43055.7|0
1639399010000|2021-12-13 12:36:50|43076.1|43056.1|43080.7|43060.7|43080.7|43060.7|43076.1|43056.1|1
1639399020000|2021-12-13 12:37:00|43090.7|43070.7|43095.7|43075.7|43095.7|43075.7|43090.7|43070.7|8
1639399030000|2021-12-13 12:37:10|43093.6|43073.6|43093.2|43073.2|43093.6|43073.6|43093.2|43073.2|7
1639399040000|2021-12-13 12:37:20|43090.7|43070.7|43088.2|43068.2|43090.7|43070.7|43088.2|43068.2|4
1639399050000|2021-12-13 12:37:30|43085.7|43065.7|43085.7|43065.7|43085.7|43065.7|43083.2|43063.2|3
1639399060000|2021-12-13 12:37:40|43083.2|43063.2|43085.7|43065.7|43085.7|43065.7|43083.2|43063.2|3
1639399070000|2021-12-13 12:37:50|43083.6|43063.6|43083.6|43063.6|43083.6|43063.6|43083.6|43063.6|0
1639399080000|2021-12-13 12:38:00|43083.2|43063.2|43085.7|43065.7|43085.7|43065.7|43080.7|43060.7|3
1639399100000|2021-12-13 12:38:20|43087.8|43067.8|43088.2|43068.2|43088.2|43068.2|43083.2|43063.2|10
1639399110000|2021-12-13 12:38:30|43085.7|43065.7|43088.2|43068.2|43088.2|43068.2|43085.7|43065.7|1
1639399120000|2021-12-13 12:38:40|43090.7|43070.7|43085.7|43065.7|43090.7|43070.7|43085.7|43065.7|3
1639399130000|2021-12-13 12:38:50|43086.1|43066.1|43088.2|43068.2|43088.2|43068.2|43086.1|43066.1|1
1639399140000|2021-12-13 12:39:00|43086.1|43066.1|43065.7|43045.7|43090.7|43070.7|43065.7|43045.7|12
1639399150000|2021-12-13 12:39:10|43065.3|43045.3|43085.3|43065.3|43087.8|43067.8|43065.3|43045.3|5
1639399160000|2021-12-13 12:39:20|43087.4|43067.4|43088.2|43068.2|43088.2|43068.2|43087.4|43067.4|4
1639399180000|2021-12-13 12:39:40|43090.3|43070.3|43088.2|43068.2|43090.7|43070.7|43088.2|43068.2|4
1639399190000|2021-12-13 12:39:50|43085.7|43065.7|43085.7|43065.7|43085.7|43065.7|43085.7|43065.7|1
1639399210000|2021-12-13 12:40:10|43083.2|43063.2|43080.7|43060.7|43083.2|43063.2|43080.7|43060.7|2
1639399220000|2021-12-13 12:40:20|||||||||2
1639399230000|2021-12-13 12:40:30|43083.2|43063.2|43083.2|43063.2|43083.2|43063.2|43083.2|43063.2|1
1639399240000|2021-12-13 12:40:40|43080.7|43060.7|43080.7|43060.7|43080.7|43060.7|43080.7|43060.7|0
1639399250000|2021-12-13 12:40:50|43082.8|43062.8|43080.7|43060.7|43082.8|43062.8|43080.7|43060.7|1
1639399290000|2021-12-13 12:41:30|43078.6|43058.6|43080.7|43060.7|43080.7|43060.7|43075.7|43055.7|1
1639399300000|2021-12-13 12:41:40|||||||||1
1639399310000|2021-12-13 12:41:50|||||||||1
1639399340000|2021-12-13 12:42:20|||||||||1
1639399350000|2021-12-13 12:42:30|43082.8|43062.8|43082.8|43062.8|43082.8|43062.8|43082.8|43062.8|0
1639399360000|2021-12-13 12:42:40|43080.7|43060.7|43080.7|43060.7|43080.7|43060.7|43080.7|43060.7|2
1639399370000|2021-12-13 12:42:50|43082.8|43062.8|43083.2|43063.2|43083.2|43063.2|43082.8|43062.8|0
1639399380000|2021-12-13 12:43:00|43081.1|43061.1|43080.7|43060.7|43081.1|43061.1|43080.7|43060.7|1
1639399430000|2021-12-13 12:43:50|43085.7|43065.7|43085.7|43065.7|43085.7|43065.7|43085.7|43065.7|2
1639399440000|2021-12-13 12:44:00|43087.8|43067.8|43088.2|43068.2|43088.2|43068.2|43083.2|43063.2|10
1639399450000|2021-12-13 12:44:10|43085.7|43065.7|43085.7|43065.7|43085.7|43065.7|43085.7|43065.7|2
1639399460000|2021-12-13 12:44:20|43087.8|43067.8|43090.7|43070.7|43090.7|43070.7|43087.8|43067.8|7
1639399470000|2021-12-13 12:44:30|43088.2|43068.2|43090.3|43070.3|43090.3|43070.3|43088.2|43068.2|2
1639399480000|2021-12-13 12:44:40|43090.7|43070.7|43090.7|43070.7|43093.2|43073.2|43090.7|43070.7|5
1639399490000|2021-12-13 12:44:50|43095.7|43075.7|43091.1|43071.1|43100.3|43080.3|43090.7|43070.7|6
1639399500000|2021-12-13 12:45:00|43093.2|43073.2|43090.7|43070.7|43093.6|43073.6|43088.6|43068.6|12
1639399520000|2021-12-13 12:45:20|43088.2|43068.2|43085.7|43065.7|43088.2|43068.2|43085.7|43065.7|1
1639399530000|2021-12-13 12:45:30|43083.2|43063.2|43082.8|43062.8|43083.2|43063.2|43082.8|43062.8|6
1639399540000|2021-12-13 12:45:40|43080.3|43060.3|43080.3|43060.3|43083.2|43063.2|43080.3|43060.3|5
1639399550000|2021-12-13 12:45:50|43080.7|43060.7|43081.1|43061.1|43082.8|43062.8|43078.2|43058.2|3
1639399560000|2021-12-13 12:46:00|43080.7|43060.7|43068.2|43048.2|43080.7|43060.7|43068.2|43048.2|6
1639399580000|2021-12-13 12:46:20|43067.8|43047.8|43065.7|43045.7|43067.8|43047.8|43065.7|43045.7|2
1639399590000|2021-12-13 12:46:30|||||||||3
1639399600000|2021-12-13 12:46:40|43068.2|43048.2|43067.8|43047.8|43068.2|43048.2|43065.7|43045.7|2
1639399610000|2021-12-13 12:46:50|43068.2|43048.2|43066.1|43046.1|43068.2|43048.2|43065.7|43045.7|0
1639399620000|2021-12-13 12:47:00|43065.7|43045.7|43068.2|43048.2|43068.2|43048.2|43065.7|43045.7|2
1639399630000|2021-12-13 12:47:10|43070.7|43050.7|43073.2|43053.2|43073.2|43053.2|43070.7|43050.7|2
1639399650000|2021-12-13 12:47:30|43070.7|43050.7|43070.7|43050.7|43070.7|43050.7|43070.7|43050.7|1
1639399660000|2021-12-13 12:47:40|43072.8|43052.8|43072.8|43052.8|43072.8|43052.8|43072.8|43052.8|1
1639399670000|2021-12-13 12:47:50|43074.9|43054.9|43075.3|43055.3|43075.3|43055.3|43074.9|43054.9|0
1639399680000|2021-12-13 12:48:00|43072.8|43052.8|43065.7|43045.7|43072.8|43052.8|43065.7|43045.7|5
1639399700000|2021-12-13 12:48:20|43060.7|43040.7|43060.7|43040.7|43060.7|43040.7|43060.7|43040.7|0
1639399710000|2021-12-13 12:48:30|||||||||1
1639399720000|2021-12-13 12:48:40|43062.8|43042.8|43063.2|43043.2|43063.2|43043.2|43062.8|43042.8|0
1639399730000|2021-12-13 12:48:50|43060.7|43040.7|43063.2|43043.2|43063.2|43043.2|43060.7|43040.7|0
1639399740000|2021-12-13 12:49:00|43065.3|43045.3|43065.7|43045.7|43065.7|43045.7|43065.3|43045.3|1
1639399750000|2021-12-13 12:49:10|43068.2|43048.2|43068.2|43048.2|43068.2|43048.2|43068.2|43048.2|3
1639399760000|2021-12-13 12:49:20|43070.7|43050.7|43073.2|43053.2|43075.3|43055.3|43070.7|43050.7|4
1639399770000|2021-12-13 12:49:30|||||||||1
1639399790000|2021-12-13 12:49:50|43070.7|43050.7|43070.7|43050.7|43070.7|43050.7|43070.7|43050.7|2
1639399800000|2021-12-13 12:50:00|43072.8|43052.8|43073.2|43053.2|43073.2|43053.2|43072.8|43052.8|0
1639399810000|2021-12-13 12:50:10|43068.2|43048.2|43067.8|43047.8|43068.2|43048.2|43067.8|43047.8|3
1639399820000|2021-12-13 12:50:20|43065.3|43045.3|43065.7|43045.7|43065.7|43045.7|43065.3|43045.3|2
1639399830000|2021-12-13 12:50:30|43068.2|43048.2|43068.2|43048.2|43068.2|43048.2|43068.2|43048.2|0
1639399840000|2021-12-13 12:50:40|43070.3|43050.3|43070.7|43050.7|43070.7|43050.7|43070.3|43050.3|2
1639399850000|2021-12-13 12:50:50|43073.2|43053.2|43073.2|43053.2|43073.2|43053.2|43073.2|43053.2|2
1639399860000|2021-12-13 12:51:00|43075.7|43055.7|43075.7|43055.7|43078.2|43058.2|43075.7|43055.7|7
1639399880000|2021-12-13 12:51:20|43068.2|43048.2|43066.1|43046.1|43068.2|43048.2|43066.1|43046.1|4
1639399890000|2021-12-13 12:51:30|43065.7|43045.7|43060.7|43040.7|43065.7|43045.7|43060.7|43040.7|2
1639399910000|2021-12-13 12:51:50|43063.6|43043.6|43065.7|43045.7|43065.7|43045.7|43063.6|43043.6|4
1639399920000|2021-12-13 12:52:00|43063.6|43043.6|43065.7|43045.7|43068.2|43048.2|43063.2|43043.2|7
1639399940000|2021-12-13 12:52:20|||||||||3
1639399950000|2021-12-13 12:52:30|43063.6|43043.6|43063.2|43043.2|43063.6|43043.6|43063.2|43043.2|4
1639399970000|2021-12-13 12:52:50|43065.3|43045.3|43065.7|43045.7|43065.7|43045.7|43065.3|43045.3|0
1639399980000|2021-12-13 12:53:00|43063.2|43043.2|43065.7|43045.7|43065.7|43045.7|43060.7|43040.7|3
1639399990000|2021-12-13 12:53:10|43065.3|43045.3|43062.8|43042.8|43065.3|43045.3|43062.8|43042.8|0
1639400000000|2021-12-13 12:53:20|43063.2|43043.2|43060.7|43040.7|43063.2|43043.2|43060.7|43040.7|1
1639400010000|2021-12-13 12:53:30|43063.2|43043.2|43068.2|43048.2|43068.2|43048.2|43063.2|43043.2|2
1639400020000|2021-12-13 12:53:40|43066.1|43046.1|43065.3|43045.3|43066.1|43046.1|43065.3|43045.3|1
1639400030000|2021-12-13 12:53:50|43065.7|43045.7|43063.2|43043.2|43065.7|43045.7|43060.7|43040.7|3
1639400060000|2021-12-13 12:54:20|||||||||1
1639400070000|2021-12-13 12:54:30|43058.2|43038.2|43055.7|43035.7|43058.2|43038.2|43055.7|43035.7|8
1639400080000|2021-12-13 12:54:40|43055.3|43035.3|43058.6|43038.6|43058.6|43038.6|43055.3|43035.3|3
1639400090000|2021-12-13 12:54:50|43058.2|43038.2|43058.6|43038.6|43058.6|43038.6|43058.2|43038.2|1
1639400100000|2021-12-13 12:55:00|43058.2|43038.2|43058.2|43038.2|43058.6|43038.6|43058.2|43038.2|1
1639400110000|2021-12-13 12:55:10|43060.3|43040.3|43058.2|43038.2|43060.7|43040.7|43056.1|43036.1|5
1639400120000|2021-12-13 12:55:20|43055.7|43035.7|43055.7|43035.7|43055.7|43035.7|43055.7|43035.7|1
1639400130000|2021-12-13 12:55:30|43057.8|43037.8|43055.7|43035.7|43058.2|43038.2|43055.7|43035.7|4
1639400140000|2021-12-13 12:55:40|43058.2|43038.2|43058.2|43038.2|43058.6|43038.6|43055.7|43035.7|6
1639400150000|2021-12-13 12:55:50|||||||||4
1639400170000|2021-12-13 12:56:10|43060.3|43040.3|43063.2|43043.2|43063.2|43043.2|43060.3|43040.3|3
1639400180000|2021-12-13 12:56:20|||||||||1
1639400200000|2021-12-13 12:56:40|43065.7|43045.7|43055.7|43035.7|43065.7|43045.7|43053.2|43033.2|10
1639400210000|2021-12-13 12:56:50|43058.2|43038.2|43060.3|43040.3|43060.3|43040.3|43058.2|43038.2|2
1639400220000|2021-12-13 12:57:00|43062.8|43042.8|43068.2|43048.2|43068.2|43048.2|43060.7|43040.7|3
1639400230000|2021-12-13 12:57:10|43065.7|43045.7|43065.7|43045.7|43068.2|43048.2|43065.7|43045.7|0
1639400240000|2021-12-13 12:57:20|43067.8|43047.8|43068.2|43048.2|43068.2|43048.2|43067.8|43047.8|2
1639400250000|2021-12-13 12:57:30|||||||||3
1639400260000|2021-12-13 12:57:40|43070.7|43050.7|43070.7|43050.7|43070.7|43050.7|43070.7|43050.7|0
1639400280000|2021-12-13 12:58:00|43068.6|43048.6|43068.2|43048.2|43068.6|43048.6|43065.7|43045.7|7
1639400290000|2021-12-13 12:58:10|43070.7|43050.7|43078.2|43058.2|43078.2|43058.2|43070.7|43050.7|10
1639400300000|2021-12-13 12:58:20|43076.1|43056.1|43070.7|43050.7|43076.1|43056.1|43070.7|43050.7|14
1639400310000|2021-12-13 12:58:30|43066.1|43046.1|43063.2|43043.2|43066.1|43046.1|43060.7|43040.7|10
1639400320000|2021-12-13 12:58:40|43068.2|43048.2|43068.2|43048.2|43068.2|43048.2|43068.2|43048.2|0
1639400330000|2021-12-13 12:58:50|43065.7|43045.7|43068.6|43048.6|43070.7|43050.7|43065.7|43045.7|3
1639400340000|2021-12-13 12:59:00|43068.2|43048.2|43063.2|43043.2|43070.7|43050.7|43053.2|43033.2|31
1639400350000|2021-12-13 12:59:10|43065.7|43045.7|43065.7|43045.7|43073.2|43053.2|43065.7|43045.7|9
1639400360000|2021-12-13 12:59:20|43063.2|43043.2|43068.2|43048.2|43068.2|43048.2|43063.2|43043.2|2
1639400370000|2021-12-13 12:59:30|43070.3|43050.3|43068.2|43048.2|43070.7|43050.7|43068.2|43048.2|3
1639400380000|2021-12-13 12:59:40|43065.7|43045.7|43095.7|43075.7|43100.7|43080.7|43065.7|43045.7|12
1639400390000|2021-12-13 12:59:50|43100.7|43080.7|43098.2|43078.2|43100.7|43080.7|43093.6|43073.6|8
1639400400000|2021-12-13 13:00:00|43100.3|43080.3|43103.2|43083.2|43118.2|43098.2|43100.3|43080.3|69
1639400410000|2021-12-13 13:00:10|43107.4|43087.4|43106.1|43086.1|43113.2|43093.2|43100.7|43080.7|24
1639400420000|2021-12-13 13:00:20|43108.2|43088.2|43108.2|43088.2|43120.7|43100.7|43106.1|43086.1|27
1639400430000|2021-12-13 13:00:30|43110.3|43090.3|43090.7|43070.7|43110.7|43090.7|43090.7|43070.7|17
1639400440000|2021-12-13 13:00:40|43088.2|43068.2|43071.1|43051.1|43088.2|43068.2|43065.7|43045.7|23
1639400450000|2021-12-13 13:00:50|43073.2|43053.2|43072.8|43052.8|43075.3|43055.3|43065.7|43045.7|19
1639400460000|2021-12-13 13:01:00|43074.9|43054.9|43031.1|43011.1|43075.7|43055.7|43028.2|43008.2|34
1639400470000|2021-12-13 13:01:10|43032.8|43012.8|43043.2|43023.2|43048.2|43028.2|43031.1|43011.1|22
1639400480000|2021-12-13 13:01:20|43045.3|43025.3|43041.1|43021.1|43045.7|43025.7|43040.7|43020.7|22
1639400490000|2021-12-13 13:01:30|43043.2|43023.2|43043.2|43023.2|43043.2|43023.2|43040.7|43020.7|10
1639400500000|2021-12-13 13:01:40|43041.1|43021.1|43038.2|43018.2|43043.2|43023.2|43035.7|43015.7|4
1639400510000|2021-12-13 13:01:50|43040.7|43020.7|43023.2|43003.2|43040.7|43020.7|43023.2|43003.2|19
1639400520000|2021-12-13 13:02:00|43023.6|43003.6|43020.7|43000.7|43026.1|43006.1|43004|42984|37
1639400530000|2021-12-13 13:02:10|43022.8|43002.8|43015.7|42995.7|43025.7|43005.7|43013.2|42993.2|25
1639400540000|2021-12-13 13:02:20|43022.8|43002.8|43033.2|43013.2|43043.2|43023.2|43022.8|43002.8|28
1639400550000|2021-12-13 13:02:30|43032.8|43012.8|43043.2|43023.2|43044.9|43024.9|43030.7|43010.7|13
1639400560000|2021-12-13 13:02:40|43045.3|43025.3|43040.7|43020.7|43045.7|43025.7|43040.7|43020.7|5
1639400570000|2021-12-13 13:02:50|43035.7|43015.7|43030.7|43010.7|43035.7|43015.7|43028.6|43008.6|1
1639400580000|2021-12-13 13:03:00|43025.7|43005.7|43020.7|43000.7|43025.7|43005.7|43020.3|43000.3|15
1639400590000|2021-12-13 13:03:10|43025.7|43005.7|43025.7|43005.7|43030.7|43010.7|43025.7|43005.7|3
1639400600000|2021-12-13 13:03:20|43023.2|43003.2|43018.2|42998.2|43023.2|43003.2|43015.7|42995.7|8
1639400610000|2021-12-13 13:03:30|43014|42994|43020.7|43000.7|43020.7|43000.7|43005.7|42985.7|8
1639400620000|2021-12-13 13:03:40|43021.1|43001.1|43028.2|43008.2|43028.2|43008.2|43021.1|43001.1|4
1639400630000|2021-12-13 13:03:50|43030.3|43010.3|43043.2|43023.2|43043.2|43023.2|43030.3|43010.3|4
1639400640000|2021-12-13 13:04:00|43048.2|43028.2|43045.7|43025.7|43048.6|43028.6|43040.7|43020.7|36
1639400650000|2021-12-13 13:04:10|43045.3|43025.3|43038.2|43018.2|43045.7|43025.7|43038.2|43018.2|11
1639400660000|2021-12-13 13:04:20|43040.7|43020.7|43031.1|43011.1|43040.7|43020.7|43031.1|43011.1|15
1639400670000|2021-12-13 13:04:30|43035.7|43015.7|43028.2|43008.2|43035.7|43015.7|43025.7|43005.7|9
1639400680000|2021-12-13 13:04:40|43030.7|43010.7|43033.6|43013.6|43037.8|43017.8|43030.7|43010.7|6
1639400690000|2021-12-13 13:04:50|43037.8|43017.8|43038.2|43018.2|43038.2|43018.2|43037.8|43017.8|5
1639400700000|2021-12-13 13:05:00|43038.6|43018.6|43023.2|43003.2|43041.1|43021.1|43023.2|43003.2|16
1639400710000|2021-12-13 13:05:10|43020.7|43000.7|43043.2|43023.2|43043.2|43023.2|43018.2|42998.2|14
1639400720000|2021-12-13 13:05:20|43040.7|43020.7|43058.2|43038.2|43061.1|43041.1|43038.2|43018.2|14
1639400730000|2021-12-13 13:05:30|43055.3|43035.3|43058.2|43038.2|43058.2|43038.2|43050.3|43030.3|10
1639400740000|2021-12-13 13:05:40|43055.7|43035.7|43077.8|43057.8|43080.7|43060.7|43055.7|43035.7|23
1639400750000|2021-12-13 13:05:50|43075.7|43055.7|43095.7|43075.7|43095.7|43075.7|43075.7|43055.7|21
1639400760000|2021-12-13 13:06:00|43089|43069|43072.4|43052.4|43089|43069|43070.3|43050.3|17
1639400770000|2021-12-13 13:06:10|43070.3|43050.3|43063.2|43043.2|43072.8|43052.8|43063.2|43043.2|15
1639400780000|2021-12-13 13:06:20|43065.3|43045.3|43072.8|43052.8|43073.2|43053.2|43060.7|43040.7|18
1639400790000|2021-12-13 13:06:30|43075.7|43055.7|43085.7|43065.7|43085.7|43065.7|43075.7|43055.7|3
1639400800000|2021-12-13 13:06:40|43080.7|43060.7|43105.7|43085.7|43110.7|43090.7|43078.2|43058.2|28
1639400810000|2021-12-13 13:06:50|43100.7|43080.7|43103.2|43083.2|43105.7|43085.7|43100.7|43080.7|7
1639400820000|2021-12-13 13:07:00|43105.7|43085.7|43115.7|43095.7|43123.2|43103.2|43093.2|43073.2|13
1639400830000|2021-12-13 13:07:10|43118.2|43098.2|43122.8|43102.8|43125.7|43105.7|43118.2|43098.2|17
1639400840000|2021-12-13 13:07:20|43123.2|43103.2|43120.7|43100.7|43123.2|43103.2|43116.1|43096.1|21
1639400850000|2021-12-13 13:07:30|43115.7|43095.7|43118.2|43098.2|43120.7|43100.7|43113.2|43093.2|7
1639400860000|2021-12-13 13:07:40|43115.7|43095.7|43106.5|43086.5|43115.7|43095.7|43105.7|43085.7|34
1639400870000|2021-12-13 13:07:50|43104.4|43084.4|43101.1|43081.1|43106.5|43086.5|43101.1|43081.1|4
1639400880000|2021-12-13 13:08:00|43101.5|43081.5|43119|43099|43121.1|43101.1|43096.5|43076.5|23
1639400890000|2021-12-13 13:08:10|43116.5|43096.5|43116.5|43096.5|43116.5|43096.5|43116.1|43096.1|11
1639400900000|2021-12-13 13:08:20|43114.4|43094.4|43116.5|43096.5|43119|43099|43111.5|43091.5|12
1639400920000|2021-12-13 13:08:40|43114|43094|43116.5|43096.5|43116.5|43096.5|43111.1|43091.1|14
1639400930000|2021-12-13 13:08:50|43119|43099|43116.5|43096.5|43121.5|43101.5|43115.7|43095.7|7
1639400940000|2021-12-13 13:09:00|43118.6|43098.6|43126.5|43106.5|43126.5|43106.5|43116.5|43096.5|23
1639400950000|2021-12-13 13:09:10|43124.4|43104.4|43136.5|43116.5|43136.5|43116.5|43121.5|43101.5|14
1639400960000|2021-12-13 13:09:20|43134.4|43114.4|43141.1|43121.1|43141.1|43121.1|43133.6|43113.6|21
1639400970000|2021-12-13 13:09:30|43141.5|43121.5|43139|43119|43144|43124|43139|43119|8
1639400980000|2021-12-13 13:09:40|43138.6|43118.6|43144|43124|43144|43124|43136.5|43116.5|16
1639400990000|2021-12-13 13:09:50|43146.1|43126.1|43134.4|43114.4|43146.1|43126.1|43134.4|43114.4|19
1639401000000|2021-12-13 13:10:00|43136.5|43116.5|43129|43109|43136.5|43116.5|43121.1|43101.1|64
1639401010000|2021-12-13 13:10:10|43128.6|43108.6|43109.4|43089.4|43129|43109|43109.4|43089.4|25
1639401020000|2021-12-13 13:10:20|43111.5|43091.5|43114|43094|43114|43094|43109|43089|6
1639401030000|2021-12-13 13:10:30|43116.1|43096.1|43114|43094|43118.6|43098.6|43111.5|43091.5|13
1639401040000|2021-12-13 13:10:40|43111.5|43091.5|43099|43079|43114|43094|43099|43079|14
1639401050000|2021-12-13 13:10:50|43101.5|43081.5|43099|43079|43101.5|43081.5|43099|43079|3
1639401060000|2021-12-13 13:11:00|43101.5|43081.5|43099|43079|43101.9|43081.9|43096.5|43076.5|6
1639401070000|2021-12-13 13:11:10|43096.5|43076.5|43096.5|43076.5|43096.5|43076.5|43096.5|43076.5|4
1639401080000|2021-12-13 13:11:20|43094|43074|43091.5|43071.5|43094|43074|43091.5|43071.5|6
1639401090000|2021-12-13 13:11:30|43089|43069|43086.5|43066.5|43089|43069|43086.5|43066.5|3
1639401100000|2021-12-13 13:11:40|43084.4|43064.4|43086.5|43066.5|43089|43069|43084|43064|2
1639401110000|2021-12-13 13:11:50|43089|43069|43084|43064|43089|43069|43084|43064|7
1639401120000|2021-12-13 13:12:00|43081.9|43061.9|43076.5|43056.5|43081.9|43061.9|43074|43054|12
1639401130000|2021-12-13 13:12:10|43079|43059|43071.5|43051.5|43079|43059|43071.5|43051.5|5
1639401140000|2021-12-13 13:12:20|43073.6|43053.6|43069|43049|43074|43054|43069|43049|2
1639401150000|2021-12-13 13:12:30|43066.9|43046.9|43064|43044|43066.9|43046.9|43064|43044|2
1639401170000|2021-12-13 13:12:50|43061.5|43041.5|43059|43039|43061.5|43041.5|43056.9|43036.9|8
1639401180000|2021-12-13 13:13:00|43056.5|43036.5|43051.5|43031.5|43056.5|43036.5|43049|43029|14
1639401190000|2021-12-13 13:13:10|43049|43029|43041.5|43021.5|43051.5|43031.5|43041.5|43021.5|5
1639401200000|2021-12-13 13:13:20|43044|43024|43044|43024|43044|43024|43039|43019|3
1639401210000|2021-12-13 13:13:30|43041.5|43021.5|43043.6|43023.6|43043.6|43023.6|43041.5|43021.5|2
1639401220000|2021-12-13 13:13:40|43041.5|43021.5|43044|43024|43044|43024|43039|43019|7
1639401230000|2021-12-13 13:13:50|43046.1|43026.1|43046.5|43026.5|43046.5|43026.5|43046.1|43026.1|4
1639401240000|2021-12-13 13:14:00|43048.6|43028.6|43044|43024|43049|43029|43044|43024|7
1639401250000|2021-12-13 13:14:10|43041.5|43021.5|43041.5|43021.5|43046.1|43026.1|43039|43019|5
1639401260000|2021-12-13 13:14:20|43044|43024|43046.5|43026.5|43048.6|43028.6|43041.5|43021.5|4
1639401270000|2021-12-13 13:14:30|43048.6|43028.6|43039|43019|43049|43029|43039|43019|4
1639401280000|2021-12-13 13:14:40|43036.5|43016.5|43031.1|43011.1|43036.5|43016.5|43029|43009|6
1639401290000|2021-12-13 13:14:50|43031.5|43011.5|43034|43014|43034|43014|43031.5|43011.5|6
1639401300000|2021-12-13 13:15:00|43036.1|43016.1|43034|43014|43036.1|43016.1|43031.5|43011.5|7
1639401310000|2021-12-13 13:15:10|43041.1|43021.1|43044|43024|43044|43024|43039|43019|5
1639401320000|2021-12-13 13:15:20|43041.5|43021.5|43046.5|43026.5|43046.5|43026.5|43041.5|43021.5|9
1639401330000|2021-12-13 13:15:30|43049|43029|43051.5|43031.5|43051.5|43031.5|43049|43029|5
1639401340000|2021-12-13 13:15:40|43049.4|43029.4|43049|43029|43051.5|43031.5|43049|43029|4
1639401350000|2021-12-13 13:15:50|43053.6|43033.6|43054|43034|43058.6|43038.6|43053.6|43033.6|15
1639401360000|2021-12-13 13:16:00|43046.5|43026.5|43039|43019|43046.5|43026.5|43036.5|43016.5|28
1639401370000|2021-12-13 13:16:10|43036.9|43016.9|43033.6|43013.6|43036.9|43016.9|43033.6|43013.6|5
1639401380000|2021-12-13 13:16:20|43036.1|43016.1|43034|43014|43036.5|43016.5|43034|43014|4
1639401390000|2021-12-13 13:16:30|43031.5|43011.5|43034|43014|43034|43014|43031.5|43011.5|4
1639401400000|2021-12-13 13:16:40|43031.5|43011.5|43039|43019|43039.4|43019.4|43031.5|43011.5|12
1639401410000|2021-12-13 13:16:50|43041.5|43021.5|43041.5|43021.5|43044|43024|43041.5|43021.5|1
1639401420000|2021-12-13 13:17:00|43041.1|43021.1|43039|43019|43041.1|43021.1|43039|43019|4
1639401430000|2021-12-13 13:17:10|43036.5|43016.5|43039|43019|43039|43019|43036.5|43016.5|4
1639401440000|2021-12-13 13:17:20|43041.5|43021.5|43041.5|43021.5|43041.5|43021.5|43041.5|43021.5|1
1639401450000|2021-12-13 13:17:30|43044|43024|43059|43039|43059|43039|43044|43024|4
1639401460000|2021-12-13 13:17:40|43056.5|43036.5|43059|43039|43059|43039|43056.5|43036.5|9
1639401470000|2021-12-13 13:17:50|43061.1|43041.1|43056.5|43036.5|43061.1|43041.1|43056.5|43036.5|5
1639401480000|2021-12-13 13:18:00|43054.4|43034.4|43056.1|43036.1|43056.1|43036.1|43049.4|43029.4|15
1639401490000|2021-12-13 13:18:10|43056.5|43036.5|43051.9|43031.9|43056.5|43036.5|43049.4|43029.4|5
1639401500000|2021-12-13 13:18:20|43049.4|43029.4|43049|43029|43054|43034|43049|43029|14
1639401510000|2021-12-13 13:18:30|43051.5|43031.5|43051.5|43031.5|43051.5|43031.5|43049|43029|2
1639401520000|2021-12-13 13:18:40|43049.4|43029.4|43056.5|43036.5|43056.5|43036.5|43049|43029|15
1639401530000|2021-12-13 13:18:50|43059.4|43039.4|43039|43019|43064|43044|43039|43019|22
1639401540000|2021-12-13 13:19:00|43036.5|43016.5|43014.4|42994.4|43036.5|43016.5|43014.4|42994.4|15
1639401550000|2021-12-13 13:19:10|43019|42999|43021.9|43001.9|43021.9|43001.9|43019|42999|18
1639401560000|2021-12-13 13:19:20|43024|43004|43019.4|42999.4|43031.5|43011.5|43019.4|42999.4|6
1639401570000|2021-12-13 13:19:30|43019|42999|43021.5|43001.5|43021.9|43001.9|43019|42999|5
1639401580000|2021-12-13 13:19:40|43024|43004|43026.5|43006.5|43026.5|43006.5|43021.5|43001.5|5
1639401590000|2021-12-13 13:19:50|43028.6|43008.6|43034.4|43014.4|43034.4|43014.4|43026.5|43006.5|4
1639401600000|2021-12-13 13:20:00|43036.9|43016.9|43039|43019|43049|43029|43036.5|43016.5|15
1639401610000|2021-12-13 13:20:10|43036.9|43016.9|43034|43014|43036.9|43016.9|43031.5|43011.5|2
1639401620000|2021-12-13 13:20:20|43031.9|43011.9|43031.5|43011.5|43034|43014|43029|43009|2
1639401630000|2021-12-13 13:20:30|43031.1|43011.1|43031.5|43011.5|43031.5|43011.5|43031.1|43011.1|1
1639401640000|2021-12-13 13:20:40|43034|43014|43039|43019|43039|43019|43029|43009|6
1639401650000|2021-12-13 13:20:50|43036.5|43016.5|43029|43009|43036.5|43016.5|43029|43009|0
1639401660000|2021-12-13 13:21:00|43021.5|43001.5|43021.5|43001.5|43024|43004|43021.5|43001.5|1
1639401670000|2021-12-13 13:21:10|43024|43004|43029|43009|43029|43009|43024|43004|3
1639401680000|2021-12-13 13:21:20|43034|43014|43034|43014|43034|43014|43034|43014|6
1639401690000|2021-12-13 13:21:30|43036.5|43016.5|43024|43004|43041.5|43021.5|43024|43004|13
1639401700000|2021-12-13 13:21:40|43026.5|43006.5|43026.5|43006.5|43026.9|43006.9|43026.5|43006.5|4
1639401710000|2021-12-13 13:21:50|43029|43009|43029|43009|43031.5|43011.5|43026.5|43006.5|2
1639401720000|2021-12-13 13:22:00|43031.5|43011.5|43026.5|43006.5|43031.5|43011.5|43024|43004|1
1639401730000|2021-12-13 13:22:10|43028.6|43008.6|43036.5|43016.5|43036.5|43016.5|43028.6|43008.6|6
1639401740000|2021-12-13 13:22:20|43039|43019|43039|43019|43041.5|43021.5|43039|43019|2
1639401750000|2021-12-13 13:22:30|43041.5|43021.5|43044|43024|43044|43024|43041.5|43021.5|4
1639401760000|2021-12-13 13:22:40|43048.6|43028.6|43049|43029|43049|43029|43046.5|43026.5|0
1639401770000|2021-12-13 13:22:50|43051.5|43031.5|43051.5|43031.5|43051.5|43031.5|43051.5|43031.5|3
1639401780000|2021-12-13 13:23:00|43054|43034|43071.5|43051.5|43071.5|43051.5|43054|43034|10
1639401790000|2021-12-13 13:23:10|43071.1|43051.1|43074|43054|43074|43054|43069|43049|7
1639401800000|2021-12-13 13:23:20|43074.4|43054.4|43076.5|43056.5|43079|43059|43074.4|43054.4|6
1639401810000|2021-12-13 13:23:30|43076.9|43056.9|43079|43059|43081.5|43061.5|43076.9|43056.9|8
1639401820000|2021-12-13 13:23:40|43076.9|43056.9|43081.5|43061.5|43081.5|43061.5|43076.5|43056.5|3
1639401830000|2021-12-13 13:23:50|||||||||2
1639401840000|2021-12-13 13:24:00|43079|43059|43081.5|43061.5|43084|43064|43074|43054|5
1639401850000|2021-12-13 13:24:10|43084|43064|43081.5|43061.5|43084|43064|43079.4|43059.4|2
1639401860000|2021-12-13 13:24:20|43084|43064|43084|43064|43084|43064|43084|43064|5
1639401870000|2021-12-13 13:24:30|43081.5|43061.5|43081.5|43061.5|43084|43064|43081.5|43061.5|5
1639401880000|2021-12-13 13:24:40|43084|43064|43084|43064|43086.5|43066.5|43084|43064|1
1639401890000|2021-12-13 13:24:50|43081.9|43061.9|43084|43064|43086.1|43066.1|43081.9|43061.9|1
1639401900000|2021-12-13 13:25:00|43081.5|43061.5|43069|43049|43081.5|43061.5|43069|43049|7
1639401910000|2021-12-13 13:25:10|43066.5|43046.5|43074|43054|43074|43054|43066.5|43046.5|4
1639401920000|2021-12-13 13:25:20|43071.5|43051.5|43074|43054|43074|43054|43071.5|43051.5|1
1639401930000|2021-12-13 13:25:30|43071.5|43051.5|43071.1|43051.1|43074|43054|43069|43049|7
1639401940000|2021-12-13 13:25:40|43069|43049|43066.5|43046.5|43069|43049|43066.5|43046.5|11
1639401950000|2021-12-13 13:25:50|43064.4|43044.4|43069|43049|43069|43049|43064|43044|1
1639401960000|2021-12-13 13:26:00|43068.6|43048.6|43056.1|43036.1|43068.6|43048.6|43049|43029|9
1639401970000|2021-12-13 13:26:10|43054|43034|43051.5|43031.5|43056.5|43036.5|43051.5|43031.5|3
1639401980000|2021-12-13 13:26:20|43056.5|43036.5|43051.5|43031.5|43056.5|43036.5|43051.5|43031.5|6
1639401990000|2021-12-13 13:26:30|43054|43034|43056.5|43036.5|43056.5|43036.5|43054|43034|1
1639402000000|2021-12-13 13:26:40|43056.1|43036.1|43056.5|43036.5|43056.9|43036.9|43053.6|43033.6|2
1639402010000|2021-12-13 13:26:50|43056.9|43036.9|43061.5|43041.5|43061.5|43041.5|43056.5|43036.5|1
1639402020000|2021-12-13 13:27:00|43064|43044|43066.5|43046.5|43066.5|43046.5|43061.5|43041.5|6
1639402030000|2021-12-13 13:27:10|43061.5|43041.5|43064|43044|43066.5|43046.5|43061.5|43041.5|1
1639402040000|2021-12-13 13:27:20|43061.9|43041.9|43061.5|43041.5|43061.9|43041.9|43061.5|43041.5|2
1639402060000|2021-12-13 13:27:40|43059|43039|43063.6|43043.6|43063.6|43043.6|43059|43039|4
1639402070000|2021-12-13 13:27:50|43064|43044|43059|43039|43066.5|43046.5|43059|43039|8
1639402080000|2021-12-13 13:28:00|43061.5|43041.5|43046.5|43026.5|43061.5|43041.5|43046.5|43026.5|8
1639402100000|2021-12-13 13:28:20|43044|43024|43044|43024|43046.1|43026.1|43041.5|43021.5|6
1639402110000|2021-12-13 13:28:30|43041.5|43021.5|43046.5|43026.5|43046.5|43026.5|43041.5|43021.5|5
1639402120000|2021-12-13 13:28:40|43044|43024|43044|43024|43044|43024|43041.9|43021.9|1
1639402140000|2021-12-13 13:29:00|43046.5|43026.5|43041.5|43021.5|43046.5|43026.5|43039|43019|9
1639402150000|2021-12-13 13:29:10|43036.5|43016.5|43021.5|43001.5|43036.5|43016.5|43021.1|43001.1|6
1639402160000|2021-12-13 13:29:20|43021.1|43001.1|43021.9|43001.9|43021.9|43001.9|43021.1|43001.1|4
1639402170000|2021-12-13 13:29:30|43024|43004|43021.5|43001.5|43024|43004|43021.5|43001.5|10
1639402180000|2021-12-13 13:29:40|43019|42999|43026.1|43006.1|43026.1|43006.1|43019|42999|3
1639402190000|2021-12-13 13:29:50|43026.5|43006.5|43024|43004|43026.5|43006.5|43024|43004|3
1639402200000|2021-12-13 13:30:00|43021.9|43001.9|43019|42999|43021.9|43001.9|43014.4|42994.4|5
1639402210000|2021-12-13 13:30:10|43019.8|42999.8|43021.9|43001.9|43021.9|43001.9|43019.8|42999.8|5
1639402220000|2021-12-13 13:30:20|43024|43004|43036.5|43016.5|43038.6|43018.6|43024|43004|16
1639402230000|2021-12-13 13:30:30|43038.6|43018.6|43043.6|43023.6|43044|43024|43036.5|43016.5|9
1639402240000|2021-12-13 13:30:40|43044|43024|43046.5|43026.5|43051.5|43031.5|43044|43024|5
1639402260000|2021-12-13 13:31:00|43044.4|43024.4|43041.5|43021.5|43046.5|43026.5|43041.5|43021.5|2
1639402270000|2021-12-13 13:31:10|43044|43024|43041.9|43021.9|43046.9|43026.9|43041.9|43021.9|3
1639402280000|2021-12-13 13:31:20|43041.5|43021.5|43039.4|43019.4|43041.5|43021.5|43039.4|43019.4|0
1639402290000|2021-12-13 13:31:30|43041.5|43021.5|43044|43024|43044|43024|43041.5|43021.5|1
1639402300000|2021-12-13 13:31:40|43046.1|43026.1|43046.1|43026.1|43046.1|43026.1|43046.1|43026.1|2
1639402320000|2021-12-13 13:32:00|43044|43024|43046.5|43026.5|43049|43029|43044|43024|6
1639402330000|2021-12-13 13:32:10|43044.4|43024.4|43051.5|43031.5|43051.5|43031.5|43044.4|43024.4|1
1639402340000|2021-12-13 13:32:20|43049|43029|43046.5|43026.5|43049|43029|43044|43024|1
1639402350000|2021-12-13 13:32:30|43044.4|43024.4|43046.5|43026.5|43046.5|43026.5|43044|43024|0
1639402360000|2021-12-13 13:32:40|43041.5|43021.5|43041.5|43021.5|43041.5|43021.5|43041.5|43021.5|1
1639402370000|2021-12-13 13:32:50|43036.5|43016.5|43036.1|43016.1|43036.5|43016.5|43036.1|43016.1|2
1639402380000|2021-12-13 13:33:00|43034|43014|43034|43014|43036.5|43016.5|43034|43014|1
1639402390000|2021-12-13 13:33:10|43031.5|43011.5|43021.5|43001.5|43031.5|43011.5|43021.5|43001.5|4
1639402400000|2021-12-13 13:33:20|||||||||1
1639402410000|2021-12-13 13:33:30|43019.4|42999.4|43019|42999|43019.4|42999.4|43016.9|42996.9|5
1639402420000|2021-12-13 13:33:40|43019.4|42999.4|43019|42999|43019.4|42999.4|43019|42999|0
1639402430000|2021-12-13 13:33:50|43024|43004|43036.5|43016.5|43036.5|43016.5|43024|43004|2
1639402440000|2021-12-13 13:34:00|43038.6|43018.6|43036.5|43016.5|43039|43019|43036.5|43016.5|0
1639402460000|2021-12-13 13:34:20|43043.6|43023.6|43043.6|43023.6|43043.6|43023.6|43043.6|43023.6|4
1639402470000|2021-12-13 13:34:30|43044|43024|43046.5|43026.5|43046.5|43026.5|43044|43024|1
1639402480000|2021-12-13 13:34:40|43049|43029|43049|43029|43049|43029|43049|43029|4
1639402490000|2021-12-13 13:34:50|43051.5|43031.5|43046.5|43026.5|43051.5|43031.5|43046.5|43026.5|1
1639402500000|2021-12-13 13:35:00|43044|43024|43041.5|43021.5|43044|43024|43041.5|43021.5|2
1639402510000|2021-12-13 13:35:10|43041.9|43021.9|43044|43024|43044|43024|43041.9|43021.9|3
1639402520000|2021-12-13 13:35:20|43041.5|43021.5|43044|43024|43044|43024|43041.5|43021.5|5
1639402530000|2021-12-13 13:35:30|43041.5|43021.5|43041.5|43021.5|43041.5|43021.5|43041.5|43021.5|1
1639402540000|2021-12-13 13:35:40|43044|43024|43044|43024|43044|43024|43044|43024|0
1639402550000|2021-12-13 13:35:50|43041.5|43021.5|43044|43024|43044|43024|43041.5|43021.5|1
1639402560000|2021-12-13 13:36:00|43041.5|43021.5|43041.5|43021.5|43041.5|43021.5|43041.5|43021.5|3
1639402570000|2021-12-13 13:36:10|43039.4|43019.4|43034|43014|43039.4|43019.4|43034|43014|3
1639402580000|2021-12-13 13:36:20|||||||||2
1639402590000|2021-12-13 13:36:30|43031.5|43011.5|43031.5|43011.5|43031.5|43011.5|43031.5|43011.5|3
1639402600000|2021-12-13 13:36:40|43033.6|43013.6|43031.9|43011.9|43034|43014|43031.9|43011.9|6
1639402610000|2021-12-13 13:36:50|43031.5|43011.5|43034.4|43014.4|43034.4|43014.4|43031.5|43011.5|4
1639402620000|2021-12-13 13:37:00|43036.5|43016.5|43036.5|43016.5|43036.5|43016.5|43036.5|43016.5|0
1639402630000|2021-12-13 13:37:10|43034|43014|43029|43009|43034|43014|43029|43009|8
1639402640000|2021-12-13 13:37:20|43031.1|43011.1|43026.5|43006.5|43031.1|43011.1|43026.5|43006.5|2
1639402650000|2021-12-13 13:37:30|43024.4|43004.4|43026.1|43006.1|43026.1|43006.1|43024|43004|3
1639402660000|2021-12-13 13:37:40|43026.5|43006.5|43023.6|43003.6|43026.5|43006.5|43023.6|43003.6|4
1639402670000|2021-12-13 13:37:50|43024|43004|43019|42999|43024|43004|43016.9|42996.9|2
1639402680000|2021-12-13 13:38:00|43021.1|43001.1|43018.6|42998.6|43021.5|43001.5|43018.6|42998.6|31
1639402690000|2021-12-13 13:38:10|43016.5|42996.5|43008.6|42988.6|43016.5|42996.5|43008.6|42988.6|6
1639402700000|2021-12-13 13:38:20|43006.5|42986.5|42999|42979|43006.5|42986.5|42991.5|42971.5|27
1639402710000|2021-12-13 13:38:30|42998.6|42978.6|42996.5|42976.5|42999|42979|42996.5|42976.5|3
1639402720000|2021-12-13 13:38:40|42998.6|42978.6|42999|42979|42999|42979|42998.6|42978.6|0
1639402730000|2021-12-13 13:38:50|43001.5|42981.5|42996.5|42976.5|43001.5|42981.5|42996.5|42976.5|6
1639402740000|2021-12-13 13:39:00|42994.4|42974.4|42994|42974|42994.4|42974.4|42991.5|42971.5|4
1639402750000|2021-12-13 13:39:10|42996.5|42976.5|42989|42969|42996.5|42976.5|42989|42969|8
1639402760000|2021-12-13 13:39:20|42991.1|42971.1|42991.5|42971.5|42991.5|42971.5|42991.1|42971.1|0
1639402770000|2021-12-13 13:39:30|42991.9|42971.9|42994|42974|42994|42974|42991.9|42971.9|1
1639402780000|2021-12-13 13:39:40|||||||||4
1639402790000|2021-12-13 13:39:50|42991.5|42971.5|42988.6|42968.6|42991.5|42971.5|42988.6|42968.6|18
1639402800000|2021-12-13 13:40:00|42986.5|42966.5|42989|42969|42989|42969|42986.5|42966.5|2
1639402810000|2021-12-13 13:40:10|42989.4|42969.4|42996.5|42976.5|42996.5|42976.5|42989.4|42969.4|10
1639402820000|2021-12-13 13:40:20|42994|42974|42998.6|42978.6|42998.6|42978.6|42994|42974|8
1639402830000|2021-12-13 13:40:30|42996.5|42976.5|42996.9|42976.9|42996.9|42976.9|42996.5|42976.5|95
1639402840000|2021-12-13 13:40:40|42999|42979|42997.3|42977.3|43001.5|42981.5|42997.3|42977.3|5
1639402850000|2021-12-13 13:40:50|42996.9|42976.9|42989.8|42969.8|42996.9|42976.9|42989.8|42969.8|3
1639402860000|2021-12-13 13:41:00|42991.9|42971.9|42992.3|42972.3|42992.3|42972.3|42989.8|42969.8|4
1639402870000|2021-12-13 13:41:10|42990.2|42970.2|42992.3|42972.3|42992.3|42972.3|42990.2|42970.2|1
1639402880000|2021-12-13 13:41:20|||||||||5
1639402890000|2021-12-13 13:41:30|42989.8|42969.8|42987.3|42967.3|42989.8|42969.8|42987.3|42967.3|3
1639402900000|2021-12-13 13:41:40|42984.8|42964.8|42984.8|42964.8|42984.8|42964.8|42984.8|42964.8|10
1639402910000|2021-12-13 13:41:50|42987.3|42967.3|42992.3|42972.3|42992.3|42972.3|42987.3|42967.3|8
1639402920000|2021-12-13 13:42:00|42994.8|42974.8|42992.3|42972.3|42994.8|42974.8|42992.3|42972.3|1
1639402930000|2021-12-13 13:42:10|42989.8|42969.8|42986.9|42966.9|42989.8|42969.8|42986.9|42966.9|13
1639402940000|2021-12-13 13:42:20|42984.8|42964.8|42980.2|42960.2|42984.8|42964.8|42980.2|42960.2|5
1639402950000|2021-12-13 13:42:30|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|42980.2|42960.2|0
1639402960000|2021-12-13 13:42:40|42984.8|42964.8|42987.3|42967.3|42987.3|42967.3|42984.8|42964.8|2
1639402970000|2021-12-13 13:42:50|42984.8|42964.8|42987.3|42967.3|42989.8|42969.8|42984.8|42964.8|0
1639402980000|2021-12-13 13:43:00|42989.4|42969.4|42982.7|42962.7|42989.4|42969.4|42982.7|42962.7|6
1639402990000|2021-12-13 13:43:10|42982.3|42962.3|42984.8|42964.8|42984.8|42964.8|42982.3|42962.3|1
1639403000000|2021-12-13 13:43:20|||||||||2
1639403010000|2021-12-13 13:43:30|42986.9|42966.9|42987.3|42967.3|42987.3|42967.3|42986.9|42966.9|2
1639403030000|2021-12-13 13:43:50|42989.8|42969.8|42989.8|42969.8|42989.8|42969.8|42989.8|42969.8|12
1639403040000|2021-12-13 13:44:00|42989.4|42969.4|42989.8|42969.8|42989.8|42969.8|42989.4|42969.4|36
1639403050000|2021-12-13 13:44:10|42989.4|42969.4|42986.9|42966.9|42989.4|42969.4|42986.9|42966.9|5
1639403060000|2021-12-13 13:44:20|42989|42969|42999.4|42979.4|42999.4|42979.4|42989|42969|17
1639403070000|2021-12-13 13:44:30|43001.9|42981.9|43004|42984|43004|42984|42999.4|42979.4|2
1639403080000|2021-12-13 13:44:40|43004.4|42984.4|43001.9|42981.9|43004.4|42984.4|42999.4|42979.4|6
1639403090000|2021-12-13 13:44:50|42999.4|42979.4|43004.4|42984.4|43004.4|42984.4|42999.4|42979.4|0
1639403100000|2021-12-13 13:45:00|43001.9|42981.9|42980.2|42960.2|43001.9|42981.9|42980.2|42960.2|12
1639403110000|2021-12-13 13:45:10|42978.1|42958.1|42987.3|42967.3|42987.3|42967.3|42978.1|42958.1|7
1639403120000|2021-12-13 13:45:20|42986.9|42966.9|42989.8|42969.8|42989.8|42969.8|42986.9|42966.9|15
1639403130000|2021-12-13 13:45:30|42989.4|42969.4|42991.9|42971.9|42991.9|42971.9|42989.4|42969.4|1
1639403150000|2021-12-13 13:45:50|||||||||1
1639403160000|2021-12-13 13:46:00|42994|42974|42994|42974|42994|42974|42994|42974|4
1639403170000|2021-12-13 13:46:10|42996.5|42976.5|42996.5|42976.5|42996.5|42976.5|42996.5|42976.5|10
1639403180000|2021-12-13 13:46:20|42999|42979|42999|42979|42999|42979|42999|42979|1
1639403190000|2021-12-13 13:46:30|43003.6|42983.6|43004|42984|43004|42984|43003.6|42983.6|4
1639403200000|2021-12-13 13:46:40|||||||||2
1639403210000|2021-12-13 13:46:50|||||||||15
1639403220000|2021-12-13 13:47:00|43002.3|42982.3|42994.8|42974.8|43002.3|42982.3|42994.8|42974.8|20
1639403230000|2021-12-13 13:47:10|42992.7|42972.7|42989.8|42969.8|42992.7|42972.7|42989.8|42969.8|0
1639403240000|2021-12-13 13:47:20|42987.3|42967.3|42987.3|42967.3|42987.3|42967.3|42987.3|42967.3|0
1639403250000|2021-12-13 13:47:30|42984.8|42964.8|42984.8|42964.8|42984.8|42964.8|42984.8|42964.8|5
1639403260000|2021-12-13 13:47:40|42987.3|42967.3|42987.3|42967.3|42987.3|42967.3|42987.3|42967.3|7
1639403270000|2021-12-13 13:47:50|42989.4|42969.4|42992.3|42972.3|42992.3|42972.3|42989.4|42969.4|0
1639403280000|2021-12-13 13:48:00|42994.8|42974.8|42992.3|42972.3|42994.8|42974.8|42989.8|42969.8|5
1639403290000|2021-12-13 13:48:10|42990.2|42970.2|42987.3|42967.3|42990.2|42970.2|42987.3|42967.3|4
1639403300000|2021-12-13 13:48:20|42984.8|42964.8|42984.8|42964.8|42984.8|42964.8|42984.8|42964.8|0
1639403310000|2021-12-13 13:48:30|42987.3|42967.3|42984.8|42964.8|42987.3|42967.3|42984.8|42964.8|0
1639403320000|2021-12-13 13:48:40|42987.3|42967.3|42979.8|42959.8|42987.3|42967.3|42979.8|42959.8|7
1639403330000|2021-12-13 13:48:50|42989.8|42969.8|42989.4|42969.4|42989.8|42969.8|42987.3|42967.3|5
1639403340000|2021-12-13 13:49:00|42989.8|42969.8|42989.4|42969.4|42994.8|42974.8|42989.4|42969.4|9
1639403350000|2021-12-13 13:49:10|42992.3|42972.3|42992.3|42972.3|42992.3|42972.3|42992.3|42972.3|2
1639403360000|2021-12-13 13:49:20|42989.8|42969.8|42987.3|42967.3|42989.8|42969.8|42987.3|42967.3|0
1639403370000|2021-12-13 13:49:30|42987.7|42967.7|42989.8|42969.8|42989.8|42969.8|42987.7|42967.7|2
1639403380000|2021-12-13 13:49:40|42987.3|42967.3|42987.3|42967.3|42987.3|42967.3|42987.3|42967.3|0
1639403390000|2021-12-13 13:49:50|42989.8|42969.8|42992.3|42972.3|42992.3|42972.3|42987.3|42967.3|2
1639403400000|2021-12-13 13:50:00|42989.8|42969.8|42992.3|42972.3|42992.3|42972.3|42982.7|42962.7|15
1639403410000|2021-12-13 13:50:10|42994.8|42974.8|42992.3|42972.3|42994.8|42974.8|42992.3|42972.3|7
1639403420000|2021-12-13 13:50:20|42989.8|42969.8|42989.8|42969.8|42989.8|42969.8|42989.8|42969.8|2
1639403430000|2021-12-13 13:50:30|42987.3|42967.3|42987.3|42967.3|42989.8|42969.8|42986.9|42966.9|1
1639403440000|2021-12-13 13:50:40|42989.8|42969.8|42989.8|42969.8|42989.8|42969.8|42989.8|42969.8|0
1639403450000|2021-12-13 13:50:50|42987.3|42967.3|42982.7|42962.7|42987.3|42967.3|42982.7|42962.7|5
1639403460000|2021-12-13 13:51:00|42984.8|42964.8|42984.8|42964.8|42989.8|42969.8|42984.8|42964.8|7
1639403480000|2021-12-13 13:51:20|42987.3|42967.3|42982.3|42962.3|42987.3|42967.3|42982.3|42962.3|6
1639403490000|2021-12-13 13:51:30|42984.8|42964.8|42984.8|42964.8|42984.8|42964.8|42982.3|42962.3|5
1639403500000|2021-12-13 13:51:40|42982.3|42962.3|42984.8|42964.8|42984.8|42964.8|42981.9|42961.9|4
1639403510000|2021-12-13 13:51:50|42982.3|42962.3|42982.3|42962.3|42984.8|42964.8|42982.3|42962.3|0
1639403520000|2021-12-13 13:52:00|42984.4|42964.4|42984.8|42964.8|42989|42969|42981.9|42961.9|7
1639403530000|2021-12-13 13:52:10|42986.9|42966.9|42994.8|42974.8|42994.8|42974.8|42986.9|42966.9|7
1639403540000|2021-12-13 13:52:20|42997.3|42977.3|42994.8|42974.8|42999.8|42979.8|42994.8|42974.8|1
1639403550000|2021-12-13 13:52:30|42997.7|42977.7|42997.7|42977.7|42997.7|42977.7|42997.7|42977.7|6
1639403560000|2021-12-13 13:52:40|42997.3|42977.3|42994.8|42974.8|42997.3|42977.3|42992.7|42972.7|1
1639403570000|2021-12-13 13:52:50|42999.8|42979.8|43014.8|42994.8|43014.8|42994.8|42999.8|42979.8|12
1639403580000|2021-12-13 13:53:00|43012.3|42992.3|43012.3|42992.3|43012.3|42992.3|43007.3|42987.3|10
1639403590000|2021-12-13 13:53:10|43011.9|42991.9|43012.3|42992.3|43012.3|42992.3|43011.9|42991.9|1
1639403600000|2021-12-13 13:53:20|43010.2|42990.2|43012.3|42992.3|43012.3|42992.3|43010.2|42990.2|1
1639403610000|2021-12-13 13:53:30|43014.8|42994.8|43009.8|42989.8|43014.8|42994.8|43009.8|42989.8|1
1639403620000|2021-12-13 13:53:40|43011.9|42991.9|43012.3|42992.3|43012.3|42992.3|43011.9|42991.9|4
1639403630000|2021-12-13 13:53:50|43009.8|42989.8|43009.8|42989.8|43009.8|42989.8|43009.8|42989.8|0
1639403640000|2021-12-13 13:54:00|43007.7|42987.7|43002.3|42982.3|43009.4|42989.4|43002.3|42982.3|9
1639403650000|2021-12-13 13:54:10|43004.4|42984.4|43002.3|42982.3|43004.8|42984.8|43002.3|42982.3|1
1639403660000|2021-12-13 13:54:20|43004.4|42984.4|43011.9|42991.9|43014.4|42994.4|43004.4|42984.4|4
1639403670000|2021-12-13 13:54:30|43014.4|42994.4|43014.4|42994.4|43014.4|42994.4|43011.9|42991.9|0
1639403680000|2021-12-13 13:54:40|43016.9|42996.9|43016.9|42996.9|43016.9|42996.9|43016.9|42996.9|1
1639403690000|2021-12-13 13:54:50|43019.4|42999.4|43014.8|42994.8|43019.4|42999.4|43014.8|42994.8|4
1639403700000|2021-12-13 13:55:00|43012.3|42992.3|43014.8|42994.8|43014.8|42994.8|43010.2|42990.2|2
1639403710000|2021-12-13 13:55:10|43012.3|42992.3|43009.8|42989.8|43012.3|42992.3|43009.8|42989.8|2
1639403720000|2021-12-13 13:55:20|43012.3|42992.3|43009.8|42989.8|43012.3|42992.3|43009.8|42989.8|7
1639403730000|2021-12-13 13:55:30|||||||||1
1639403740000|2021-12-13 13:55:40|43009.4|42989.4|43004.8|42984.8|43009.4|42989.4|43004.8|42984.8|7
1639403750000|2021-12-13 13:55:50|43007.3|42987.3|43009.8|42989.8|43009.8|42989.8|43007.3|42987.3|7
1639403760000|2021-12-13 13:56:00|43007.3|42987.3|43004.8|42984.8|43007.3|42987.3|43004.8|42984.8|3
1639403770000|2021-12-13 13:56:10|43006.9|42986.9|43007.3|42987.3|43009.8|42989.8|43005.2|42985.2|5
1639403780000|2021-12-13 13:56:20|43009.8|42989.8|43011.9|42991.9|43011.9|42991.9|43009.8|42989.8|1
1639403790000|2021-12-13 13:56:30|||||||||2
1639403800000|2021-12-13 13:56:40|43014.4|42994.4|43014.4|42994.4|43014.4|42994.4|43011.9|42991.9|1
1639403810000|2021-12-13 13:56:50|43014.8|42994.8|43014.8|42994.8|43014.8|42994.8|43014.8|42994.8|5
1639403820000|2021-12-13 13:57:00|43017.3|42997.3|43014.8|42994.8|43019.8|42999.8|43014.8|42994.8|2
1639403830000|2021-12-13 13:57:10|||||||||4
1639403840000|2021-12-13 13:57:20|43017.3|42997.3|43014.8|42994.8|43017.3|42997.3|43014.8|42994.8|7
1639403860000|2021-12-13 13:57:40|||||||||2
1639403870000|2021-12-13 13:57:50|43017.3|42997.3|43014.8|42994.8|43017.3|42997.3|43014.8|42994.8|1
1639403880000|2021-12-13 13:58:00|43012.3|42992.3|43012.3|42992.3|43012.3|42992.3|43012.3|42992.3|3
1639403890000|2021-12-13 13:58:10|43010.2|42990.2|43004.8|42984.8|43010.2|42990.2|43004.8|42984.8|2
1639403900000|2021-12-13 13:58:20|42997.3|42977.3|42997.3|42977.3|42999.4|42979.4|42997.3|42977.3|5
1639403910000|2021-12-13 13:58:30|42999.8|42979.8|43002.3|42982.3|43004.8|42984.8|42999.8|42979.8|2
1639403920000|2021-12-13 13:58:40|42999.8|42979.8|42997.3|42977.3|42999.8|42979.8|42997.3|42977.3|1
1639403930000|2021-12-13 13:58:50|42995.2|42975.2|42994.8|42974.8|42997.3|42977.3|42994.8|42974.8|3
1639403940000|2021-12-13 13:59:00|42992.3|42972.3|42987.3|42967.3|42992.3|42972.3|42984.8|42964.8|8
1639403950000|2021-12-13 13:59:10|42989.8|42969.8|42984.8|42964.8|42989.8|42969.8|42984.8|42964.8|8
1639403960000|2021-12-13 13:59:20|42980.2|42960.2|42979.8|42959.8|42980.2|42960.2|42977.7|42957.7|8
1639403970000|2021-12-13 13:59:30|42982.7|42962.7|42984.8|42964.8|42987.3|42967.3|42982.7|42962.7|5
1639403980000|2021-12-13 13:59:40|42982.3|42962.3|42984.8|42964.8|42984.8|42964.8|42982.3|42962.3|0
1639403990000|2021-12-13 13:59:50|42982.3|42962.3|42977.7|42957.7|42982.3|42962.3|42977.7|42957.7|6
1639404000000|2021-12-13 14:00:00|42979.8|42959.8|42975.6|42955.6|42980.2|42960.2|42975.6|42955.6|41
1639404010000|2021-12-13 14:00:10|42973.5|42953.5|42973.5|42953.5|42973.5|42953.5|42973.5|42953.5|18
1639404020000|2021-12-13 14:00:20|||||||||20
1639404030000|2021-12-13 14:00:30|||||||||19
1639404040000|2021-12-13 14:00:40|42973.9|42953.9|42973.9|42953.9|42973.9|42953.9|42973.9|42953.9|7
1639404050000|2021-12-13 14:00:50|42971.8|42951.8|42971.4|42951.4|42971.8|42951.8|42971.4|42951.4|58
1639404060000|2021-12-13 14:01:00|42968.9|42948.9|42962.3|42942.3|42975.6|42955.6|42953.1|42933.1|47
1639404070000|2021-12-13 14:01:10|42964.8|42944.8|42954.8|42934.8|42964.8|42944.8|42954.8|42934.8|17
1639404080000|2021-12-13 14:01:20|42952.3|42932.3|42949.8|42929.8|42954.8|42934.8|42949.8|42929.8|12
1639404090000|2021-12-13 14:01:30|42945.2|42925.2|42937.7|42917.7|42947.3|42927.3|42932.3|42912.3|30
1639404100000|2021-12-13 14:01:40|42937.3|42917.3|42937.3|42917.3|42939.8|42919.8|42937.3|42917.3|14
1639404110000|2021-12-13 14:01:50|42934.8|42914.8|42937.3|42917.3|42937.3|42917.3|42934.8|42914.8|2
1639404120000|2021-12-13 14:02:00|42934.8|42914.8|42937.7|42917.7|42939.8|42919.8|42934.8|42914.8|12
1639404130000|2021-12-13 14:02:10|42939.8|42919.8|42934.8|42914.8|42939.8|42919.8|42934.8|42914.8|11
1639404140000|2021-12-13 14:02:20|42939.4|42919.4|42946.9|42926.9|42949.4|42929.4|42939.4|42919.4|19
1639404150000|2021-12-13 14:02:30|42944.8|42924.8|42937.3|42917.3|42944.8|42924.8|42937.3|42917.3|6
1639404160000|2021-12-13 14:02:40|42934.8|42914.8|42931.9|42911.9|42934.8|42914.8|42931.9|42911.9|5
1639404170000|2021-12-13 14:02:50|42934.4|42914.4|42934.4|42914.4|42934.4|42914.4|42931.5|42911.5|2
1639404180000|2021-12-13 14:03:00|42931.9|42911.9|42924.8|42904.8|42934.4|42914.4|42924.8|42904.8|8
1639404190000|2021-12-13 14:03:10|42926.9|42906.9|42929.8|42909.8|42929.8|42909.8|42924.8|42904.8|8
1639404200000|2021-12-13 14:03:20|42924.8|42904.8|42927.7|42907.7|42927.7|42907.7|42924.8|42904.8|7
1639404210000|2021-12-13 14:03:30|42927.3|42907.3|42927.3|42907.3|42929.8|42909.8|42927.3|42907.3|11
1639404220000|2021-12-13 14:03:40|42929.8|42909.8|42941.9|42921.9|42941.9|42921.9|42929.8|42909.8|7
1639404230000|2021-12-13 14:03:50|42944.4|42924.4|42944.8|42924.8|42946.9|42926.9|42944.4|42924.4|5
1639404240000|2021-12-13 14:04:00|42942.3|42922.3|42937.3|42917.3|42944.8|42924.8|42937.3|42917.3|8
1639404250000|2021-12-13 14:04:10|42939.8|42919.8|42939.4|42919.4|42939.8|42919.8|42939.4|42919.4|2
1639404260000|2021-12-13 14:04:20|42936.9|42916.9|42936.9|42916.9|42939.4|42919.4|42936.9|42916.9|0
1639404270000|2021-12-13 14:04:30|42934.8|42914.8|42929.8|42909.8|42934.8|42914.8|42927.7|42907.7|6
1639404280000|2021-12-13 14:04:40|42932.3|42912.3|42934.8|42914.8|42934.8|42914.8|42932.3|42912.3|1
1639404290000|2021-12-13 14:04:50|42932.7|42912.7|42932.3|42912.3|42932.7|42912.7|42930.2|42910.2|2
1639404300000|2021-12-13 14:05:00|42930.2|42910.2|42932.7|42912.7|42934.8|42914.8|42929.8|42909.8|7
1639404310000|2021-12-13 14:05:10|42934.8|42914.8|42940.2|42920.2|42942.3|42922.3|42934.8|42914.8|10
1639404320000|2021-12-13 14:05:20|42939.8|42919.8|42944.8|42924.8|42944.8|42924.8|42939.8|42919.8|7
1639404330000|2021-12-13 14:05:30|42939.8|42919.8|42934.8|42914.8|42942.7|42922.7|42934.8|42914.8|16
1639404340000|2021-12-13 14:05:40|42937.3|42917.3|42937.3|42917.3|42939.8|42919.8|42934.8|42914.8|7
1639404350000|2021-12-13 14:05:50|42934.8|42914.8|42937.3|42917.3|42937.3|42917.3|42932.3|42912.3|2
1639404360000|2021-12-13 14:06:00|42934.8|42914.8|42934.8|42914.8|42937.3|42917.3|42934.8|42914.8|0
1639404370000|2021-12-13 14:06:10|42934.4|42914.4|42934.4|42914.4|42934.4|42914.4|42934.4|42914.4|2
1639404380000|2021-12-13 14:06:20|42932.3|42912.3|42934.4|42914.4|42934.8|42914.8|42931.9|42911.9|1
1639404390000|2021-12-13 14:06:30|42932.3|42912.3|42917.7|42897.7|42932.3|42912.3|42917.3|42897.3|18
1639404400000|2021-12-13 14:06:40|42915.2|42895.2|42912.3|42892.3|42915.2|42895.2|42912.3|42892.3|6
1639404410000|2021-12-13 14:06:50|42910.2|42890.2|42907.3|42887.3|42910.2|42890.2|42904.8|42884.8|15
1639404420000|2021-12-13 14:07:00|42909.8|42889.8|42904.8|42884.8|42909.8|42889.8|42904.8|42884.8|10
1639404430000|2021-12-13 14:07:10|||||||||12
1639404440000|2021-12-13 14:07:20|42907.7|42887.7|42912.3|42892.3|42912.3|42892.3|42907.7|42887.7|16
1639404450000|2021-12-13 14:07:30|42904.8|42884.8|42904.8|42884.8|42907.3|42887.3|42900.2|42880.2|15
1639404460000|2021-12-13 14:07:40|42902.7|42882.7|42902.7|42882.7|42902.7|42882.7|42902.7|42882.7|7
1639404470000|2021-12-13 14:07:50|42900.2|42880.2|42889.8|42869.8|42900.2|42880.2|42889.8|42869.8|55
1639404480000|2021-12-13 14:08:00|42887.7|42867.7|42885.2|42865.2|42887.7|42867.7|42880.6|42860.6|53
1639404490000|2021-12-13 14:08:10|42887.7|42867.7|42882.7|42862.7|42887.7|42867.7|42882.3|42862.3|20
1639404500000|2021-12-13 14:08:20|42880.6|42860.6|42875.2|42855.2|42880.6|42860.6|42872.7|42852.7|36
1639404510000|2021-12-13 14:08:30|42873.1|42853.1|42877.3|42857.3|42879.8|42859.8|42871|42851|15
1639404520000|2021-12-13 14:08:40|42875.2|42855.2|42884.8|42864.8|42886.9|42866.9|42875.2|42855.2|10
1639404530000|2021-12-13 14:08:50|42885.2|42865.2|42882.7|42862.7|42885.2|42865.2|42882.7|42862.7|5
1639404540000|2021-12-13 14:09:00|42879.8|42859.8|42882.3|42862.3|42884.8|42864.8|42879.8|42859.8|10
1639404550000|2021-12-13 14:09:10|42882.7|42862.7|42877.3|42857.3|42884.8|42864.8|42877.3|42857.3|4
1639404560000|2021-12-13 14:09:20|42879.4|42859.4|42879.8|42859.8|42879.8|42859.8|42879.4|42859.4|7
1639404570000|2021-12-13 14:09:30|42880.2|42860.2|42877.7|42857.7|42882.3|42862.3|42877.7|42857.7|7
1639404580000|2021-12-13 14:09:40|||||||||2
1639404590000|2021-12-13 14:09:50|42877.3|42857.3|42879.4|42859.4|42882.7|42862.7|42877.3|42857.3|14
1639404600000|2021-12-13 14:10:00|42879.8|42859.8|42879.4|42859.4|42879.8|42859.8|42876.9|42856.9|7
1639404610000|2021-12-13 14:10:10|42877.3|42857.3|42879.8|42859.8|42879.8|42859.8|42876.9|42856.9|3
1639404620000|2021-12-13 14:10:20|42874.8|42854.8|42872.3|42852.3|42874.8|42854.8|42864.8|42844.8|14
1639404630000|2021-12-13 14:10:30|42874.4|42854.4|42872.7|42852.7|42874.8|42854.8|42872.7|42852.7|5
1639404640000|2021-12-13 14:10:40|42870.6|42850.6|42867.3|42847.3|42872.3|42852.3|42867.3|42847.3|13
1639404650000|2021-12-13 14:10:50|42866.9|42846.9|42860.2|42840.2|42866.9|42846.9|42854.8|42834.8|19
1639404660000|2021-12-13 14:11:00|42859.8|42839.8|42849.8|42829.8|42859.8|42839.8|42849.8|42829.8|29
1639404670000|2021-12-13 14:11:10|42850.2|42830.2|42844.8|42824.8|42852.3|42832.3|42844.8|42824.8|13
1639404680000|2021-12-13 14:11:20|42845.2|42825.2|42845.2|42825.2|42845.2|42825.2|42844.8|42824.8|5
1639404690000|2021-12-13 14:11:30|42847.7|42827.7|42851.9|42831.9|42851.9|42831.9|42845.2|42825.2|6
1639404700000|2021-12-13 14:11:40|42849.8|42829.8|42847.7|42827.7|42852.3|42832.3|42847.7|42827.7|37
1639404710000|2021-12-13 14:11:50|42849.8|42829.8|42844.8|42824.8|42849.8|42829.8|42844.8|42824.8|1
1639404720000|2021-12-13 14:12:00|42844.4|42824.4|42844.8|42824.8|42844.8|42824.8|42842.3|42822.3|11
1639404730000|2021-12-13 14:12:10|42842.7|42822.7|42827.3|42807.3|42844.8|42824.8|42825.2|42805.2|10
1639404740000|2021-12-13 14:12:20|42829.8|42809.8|42827.3|42807.3|42829.8|42809.8|42824.8|42804.8|11
1639404750000|2021-12-13 14:12:30|42825.2|42805.2|42821.9|42801.9|42825.2|42805.2|42819.8|42799.8|6
1639404760000|2021-12-13 14:12:40|42819.8|42799.8|42827.3|42807.3|42827.3|42807.3|42819.8|42799.8|11
1639404770000|2021-12-13 14:12:50|42825.2|42805.2|42832.3|42812.3|42832.3|42812.3|42824.8|42804.8|9
1639404780000|2021-12-13 14:13:00|42830.2|42810.2|42832.3|42812.3|42834.4|42814.4|42829.8|42809.8|9
1639404790000|2021-12-13 14:13:10|42834.4|42814.4|42837.3|42817.3|42837.3|42817.3|42834.4|42814.4|8
1639404800000|2021-12-13 14:13:20|42839.8|42819.8|42839.4|42819.4|42839.8|42819.8|42834.8|42814.8|11
1639404810000|2021-12-13 14:13:30|42839.8|42819.8|42844.4|42824.4|42844.4|42824.4|42839.8|42819.8|6
1639404820000|2021-12-13 14:13:40|||||||||1
1639404830000|2021-12-13 14:13:50|42846.9|42826.9|42852.3|42832.3|42854.8|42834.8|42846.9|42826.9|16
1639404840000|2021-12-13 14:14:00|42854.4|42834.4|42857.3|42837.3|42857.7|42837.7|42852.3|42832.3|13
1639404850000|2021-12-13 14:14:10|42854.8|42834.8|42852.3|42832.3|42854.8|42834.8|42849.8|42829.8|14
1639404860000|2021-12-13 14:14:20|42850.2|42830.2|42857.3|42837.3|42857.3|42837.3|42846.9|42826.9|14
1639404870000|2021-12-13 14:14:30|42854.8|42834.8|42862.3|42842.3|42862.3|42842.3|42854.8|42834.8|4
1639404880000|2021-12-13 14:14:40|42860.2|42840.2|42864.8|42844.8|42864.8|42844.8|42859.8|42839.8|11
1639404890000|2021-12-13 14:14:50|42866.9|42846.9|42864.8|42844.8|42866.9|42846.9|42864.8|42844.8|4
1639404900000|2021-12-13 14:15:00|42856.9|42836.9|42859.8|42839.8|42859.8|42839.8|42854.8|42834.8|19
1639404910000|2021-12-13 14:15:10|42861.9|42841.9|42864.8|42844.8|42864.8|42844.8|42857.3|42837.3|5
1639404920000|2021-12-13 14:15:20|42871.9|42851.9|42879.8|42859.8|42880.2|42860.2|42871.9|42851.9|17
1639404930000|2021-12-13 14:15:30|42882.3|42862.3|42884.8|42864.8|42884.8|42864.8|42882.3|42862.3|6
1639404940000|2021-12-13 14:15:40|42887.3|42867.3|42887.3|42867.3|42887.3|42867.3|42887.3|42867.3|12
1639404950000|2021-12-13 14:15:50|42887.7|42867.7|42889.8|42869.8|42889.8|42869.8|42887.7|42867.7|2
1639404960000|2021-12-13 14:16:00|42887.3|42867.3|42887.3|42867.3|42887.3|42867.3|42887.3|42867.3|8
1639404970000|2021-12-13 14:16:10|42889.8|42869.8|42887.3|42867.3|42889.8|42869.8|42887.3|42867.3|0
1639404980000|2021-12-13 14:16:20|42889.4|42869.4|42894.8|42874.8|42894.8|42874.8|42889.4|42869.4|11
1639404990000|2021-12-13 14:16:30|42897.3|42877.3|42909.8|42889.8|42909.8|42889.8|42897.3|42877.3|8
1639405000000|2021-12-13 14:16:40|42907.7|42887.7|42914.8|42894.8|42914.8|42894.8|42907.7|42887.7|6
1639405010000|2021-12-13 14:16:50|42916.9|42896.9|42917.3|42897.3|42917.3|42897.3|42914.8|42894.8|2
1639405020000|2021-12-13 14:17:00|42915.2|42895.2|42917.3|42897.3|42919.4|42899.4|42915.2|42895.2|7
1639405030000|2021-12-13 14:17:10|42915.2|42895.2|42912.3|42892.3|42915.2|42895.2|42909.8|42889.8|6
1639405040000|2021-12-13 14:17:20|||||||||3
1639405050000|2021-12-13 14:17:30|42914.4|42894.4|42916.9|42896.9|42917.3|42897.3|42914.4|42894.4|10
1639405060000|2021-12-13 14:17:40|42917.3|42897.3|42914.8|42894.8|42917.3|42897.3|42914.8|42894.8|15
1639405070000|2021-12-13 14:17:50|42914.4|42894.4|42909.8|42889.8|42914.8|42894.8|42909.8|42889.8|22
1639405080000|2021-12-13 14:18:00|42909.4|42889.4|42907.3|42887.3|42909.8|42889.8|42907.3|42887.3|0
1639405090000|2021-12-13 14:18:10|42909.8|42889.8|42909.8|42889.8|42909.8|42889.8|42909.4|42889.4|8
1639405100000|2021-12-13 14:18:20|42907.3|42887.3|42904.8|42884.8|42907.3|42887.3|42904.8|42884.8|10
1639405110000|2021-12-13 14:18:30|||||||||7
1639405120000|2021-12-13 14:18:40|42904.4|42884.4|42906.9|42886.9|42906.9|42886.9|42904.4|42884.4|3
1639405130000|2021-12-13 14:18:50|42904.8|42884.8|42879.8|42859.8|42904.8|42884.8|42879.8|42859.8|8
1639405140000|2021-12-13 14:19:00|42877.7|42857.7|42874.8|42854.8|42879.8|42859.8|42874.8|42854.8|12
1639405150000|2021-12-13 14:19:10|42872.7|42852.7|42874.8|42854.8|42874.8|42854.8|42872.3|42852.3|2
1639405160000|2021-12-13 14:19:20|||||||||2
1639405170000|2021-12-13 14:19:30|42872.3|42852.3|42874.8|42854.8|42874.8|42854.8|42872.3|42852.3|1
1639405180000|2021-12-13 14:19:40|42872.7|42852.7|42877.3|42857.3|42877.3|42857.3|42872.3|42852.3|4
1639405190000|2021-12-13 14:19:50|42879.8|42859.8|42879.8|42859.8|42879.8|42859.8|42879.8|42859.8|4
1639405200000|2021-12-13 14:20:00|42884.8|42864.8|42877.7|42857.7|42884.8|42864.8|42877.7|42857.7|7
1639405210000|2021-12-13 14:20:10|42875.2|42855.2|42877.3|42857.3|42877.3|42857.3|42874.8|42854.8|2
1639405220000|2021-12-13 14:20:20|42879.8|42859.8|42882.3|42862.3|42882.3|42862.3|42877.3|42857.3|2
1639405230000|2021-12-13 14:20:30|42877.3|42857.3|42877.3|42857.3|42879.8|42859.8|42877.3|42857.3|2
1639405240000|2021-12-13 14:20:40|||||||||2
1639405250000|2021-12-13 14:20:50|42879.8|42859.8|42882.3|42862.3|42882.3|42862.3|42879.8|42859.8|4
1639405260000|2021-12-13 14:21:00|42880.2|42860.2|42872.3|42852.3|42882.3|42862.3|42872.3|42852.3|2
1639405270000|2021-12-13 14:21:10|42874.8|42854.8|42872.3|42852.3|42877.3|42857.3|42872.3|42852.3|6
1639405280000|2021-12-13 14:21:20|42871.9|42851.9|42872.3|42852.3|42874.8|42854.8|42869.8|42849.8|7
1639405290000|2021-12-13 14:21:30|42874.8|42854.8|42872.3|42852.3|42874.8|42854.8|42872.3|42852.3|1
1639405310000|2021-12-13 14:21:50|42874.8|42854.8|42874.8|42854.8|42874.8|42854.8|42874.8|42854.8|4
1639405320000|2021-12-13 14:22:00|42872.7|42852.7|42870.2|42850.2|42872.7|42852.7|42867.3|42847.3|15
1639405330000|2021-12-13 14:22:10|42872.3|42852.3|42877.3|42857.3|42877.3|42857.3|42872.3|42852.3|5
1639405340000|2021-12-13 14:22:20|42879.4|42859.4|42884.8|42864.8|42884.8|42864.8|42879.4|42859.4|8
1639405350000|2021-12-13 14:22:30|42886.9|42866.9|42892.3|42872.3|42892.3|42872.3|42886.9|42866.9|5
1639405360000|2021-12-13 14:22:40|42889.8|42869.8|42889.8|42869.8|42892.3|42872.3|42887.3|42867.3|2
1639405370000|2021-12-13 14:22:50|42892.3|42872.3|42894.8|42874.8|42894.8|42874.8|42892.3|42872.3|4
1639405380000|2021-12-13 14:23:00|42892.3|42872.3|42892.3|42872.3|42894.4|42874.4|42892.3|42872.3|3
1639405390000|2021-12-13 14:23:10|42894.8|42874.8|42892.3|42872.3|42894.8|42874.8|42892.3|42872.3|1
1639405400000|2021-12-13 14:23:20|42889.8|42869.8|42889.8|42869.8|42889.8|42869.8|42887.7|42867.7|3
1639405410000|2021-12-13 14:23:30|42894.8|42874.8|42897.3|42877.3|42897.3|42877.3|42892.3|42872.3|6
1639405420000|2021-12-13 14:23:40|||||||||1
1639405430000|2021-12-13 14:23:50|42896.9|42876.9|42897.3|42877.3|42897.3|42877.3|42896.9|42876.9|2
1639405440000|2021-12-13 14:24:00|42895.2|42875.2|42894.8|42874.8|42895.2|42875.2|42894.8|42874.8|2
1639405450000|2021-12-13 14:24:10|42892.3|42872.3|42892.3|42872.3|42894.8|42874.8|42892.3|42872.3|1
1639405460000|2021-12-13 14:24:20|42894.4|42874.4|42896.9|42876.9|42896.9|42876.9|42892.3|42872.3|6
1639405470000|2021-12-13 14:24:30|42894.8|42874.8|42892.3|42872.3|42894.8|42874.8|42892.3|42872.3|4
1639405480000|2021-12-13 14:24:40|42897.3|42877.3|42892.3|42872.3|42897.3|42877.3|42892.3|42872.3|1
1639405490000|2021-12-13 14:24:50|||||||||1
1639405500000|2021-12-13 14:25:00|42890.2|42870.2|42894.8|42874.8|42894.8|42874.8|42889.8|42869.8|19
1639405510000|2021-12-13 14:25:10|42899.8|42879.8|42907.3|42887.3|42907.3|42887.3|42899.8|42879.8|11
1639405520000|2021-12-13 14:25:20|42909.8|42889.8|42899.8|42879.8|42909.8|42889.8|42899.8|42879.8|2
1639405530000|2021-12-13 14:25:30|42897.7|42877.7|42897.3|42877.3|42897.7|42877.7|42894.8|42874.8|0
1639405540000|2021-12-13 14:25:40|42894.8|42874.8|42897.3|42877.3|42897.3|42877.3|42894.8|42874.8|1
1639405550000|2021-12-13 14:25:50|42895.2|42875.2|42896.9|42876.9|42896.9|42876.9|42889.8|42869.8|7
1639405560000|2021-12-13 14:26:00|42899.4|42879.4|42914.4|42894.4|42914.4|42894.4|42899.4|42879.4|10
1639405570000|2021-12-13 14:26:10|42916.5|42896.5|42919.8|42899.8|42919.8|42899.8|42916.5|42896.5|5
1639405580000|2021-12-13 14:26:20|42920.2|42900.2|42922.3|42902.3|42924.8|42904.8|42920.2|42900.2|7
1639405590000|2021-12-13 14:26:30|42920.2|42900.2|42919.8|42899.8|42920.2|42900.2|42919.8|42899.8|6
1639405600000|2021-12-13 14:26:40|42917.3|42897.3|42917.3|42897.3|42917.3|42897.3|42917.3|42897.3|0
1639405610000|2021-12-13 14:26:50|42914.8|42894.8|42912.3|42892.3|42914.8|42894.8|42912.3|42892.3|3
1639405620000|2021-12-13 14:27:00|42910.2|42890.2|42907.3|42887.3|42910.2|42890.2|42904.8|42884.8|19
1639405630000|2021-12-13 14:27:10|42905.2|42885.2|42914.4|42894.4|42914.4|42894.4|42904.8|42884.8|23
1639405640000|2021-12-13 14:27:20|42916.5|42896.5|42919.4|42899.4|42922.3|42902.3|42916.5|42896.5|10
1639405650000|2021-12-13 14:27:30|42917.3|42897.3|42909.8|42889.8|42917.3|42897.3|42909.8|42889.8|7
1639405660000|2021-12-13 14:27:40|42911.9|42891.9|42912.3|42892.3|42912.3|42892.3|42911.9|42891.9|1
1639405670000|2021-12-13 14:27:50|42914.8|42894.8|42912.3|42892.3|42914.8|42894.8|42909.8|42889.8|2
1639405680000|2021-12-13 14:28:00|42909.8|42889.8|42909.8|42889.8|42912.3|42892.3|42909.8|42889.8|1
1639405690000|2021-12-13 14:28:10|42912.3|42892.3|42909.8|42889.8|42912.7|42892.7|42909.8|42889.8|14
1639405700000|2021-12-13 14:28:20|42911.9|42891.9|42914.8|42894.8|42914.8|42894.8|42911.9|42891.9|8
1639405710000|2021-12-13 14:28:30|42912.7|42892.7|42914.8|42894.8|42914.8|42894.8|42909.8|42889.8|16
1639405720000|2021-12-13 14:28:40|42912.3|42892.3|42914.8|42894.8|42914.8|42894.8|42912.3|42892.3|2
1639405730000|2021-12-13 14:28:50|42917.3|42897.3|42919.8|42899.8|42919.8|42899.8|42917.3|42897.3|8
1639405740000|2021-12-13 14:29:00|42917.7|42897.7|42919.8|42899.8|42922.3|42902.3|42917.3|42897.3|7
1639405750000|2021-12-13 14:29:10|42917.7|42897.7|42917.7|42897.7|42919.8|42899.8|42914.8|42894.8|11
1639405760000|2021-12-13 14:29:20|42917.3|42897.3|42921.9|42901.9|42921.9|42901.9|42914.8|42894.8|3
1639405770000|2021-12-13 14:29:30|42922.3|42902.3|42934.4|42914.4|42934.4|42914.4|42922.3|42902.3|15
1639405780000|2021-12-13 14:29:40|42932.3|42912.3|42930.2|42910.2|42932.3|42912.3|42927.7|42907.7|8
1639405790000|2021-12-13 14:29:50|42929.8|42909.8|42932.3|42912.3|42934.8|42914.8|42929.8|42909.8|3
1639405800000|2021-12-13 14:30:00|42931.9|42911.9|42924.8|42904.8|42932.3|42912.3|42924.8|42904.8|12
1639405810000|2021-12-13 14:30:10|42922.3|42902.3|42924.8|42904.8|42924.8|42904.8|42914.8|42894.8|13
1639405820000|2021-12-13 14:30:20|42924.4|42904.4|42942.3|42922.3|42949.8|42929.8|42924.4|42904.4|49
1639405830000|2021-12-13 14:30:30|42939.8|42919.8|42919.8|42899.8|42939.8|42919.8|42919.8|42899.8|13
1639405840000|2021-12-13 14:30:40|42921.9|42901.9|42909.8|42889.8|42922.3|42902.3|42909.8|42889.8|14
1639405850000|2021-12-13 14:30:50|42907.7|42887.7|42907.3|42887.3|42909.8|42889.8|42907.3|42887.3|2
1639405860000|2021-12-13 14:31:00|42905.2|42885.2|42917.3|42897.3|42917.3|42897.3|42905.2|42885.2|29
1639405870000|2021-12-13 14:31:10|42919.8|42899.8|42929.8|42909.8|42934.8|42914.8|42919.8|42899.8|17
1639405880000|2021-12-13 14:31:20|42932.3|42912.3|42917.3|42897.3|42932.3|42912.3|42917.3|42897.3|13
1639405890000|2021-12-13 14:31:30|42914.8|42894.8|42917.3|42897.3|42917.3|42897.3|42904.8|42884.8|10
1639405900000|2021-12-13 14:31:40|42915.2|42895.2|42904.8|42884.8|42917.3|42897.3|42904.8|42884.8|15
1639405910000|2021-12-13 14:31:50|42902.7|42882.7|42897.3|42877.3|42902.7|42882.7|42894.8|42874.8|11
1639405920000|2021-12-13 14:32:00|42902.3|42882.3|42902.3|42882.3|42906.9|42886.9|42901.9|42881.9|12
1639405930000|2021-12-13 14:32:10|42900.2|42880.2|42909.8|42889.8|42912.3|42892.3|42900.2|42880.2|4
1639405940000|2021-12-13 14:32:20|42912.3|42892.3|42929.8|42909.8|42929.8|42909.8|42909.8|42889.8|7
1639405950000|2021-12-13 14:32:30|42927.7|42907.7|42927.3|42907.3|42929.8|42909.8|42924.8|42904.8|6
1639405960000|2021-12-13 14:32:40|42925.2|42905.2|42922.3|42902.3|42927.3|42907.3|42922.3|42902.3|5
1639405970000|2021-12-13 14:32:50|42920.2|42900.2|42917.3|42897.3|42920.2|42900.2|42917.3|42897.3|4
1639405980000|2021-12-13 14:33:00|42919.4|42899.4|42919.4|42899.4|42922.3|42902.3|42917.3|42897.3|3
1639405990000|2021-12-13 14:33:10|42919.8|42899.8|42919.8|42899.8|42919.8|42899.8|42917.3|42897.3|2
1639406000000|2021-12-13 14:33:20|42917.7|42897.7|42917.3|42897.3|42917.7|42897.7|42917.3|42897.3|1
1639406010000|2021-12-13 14:33:30|42919.8|42899.8|42909.8|42889.8|42919.8|42899.8|42907.3|42887.3|4
1639406020000|2021-12-13 14:33:40|42907.7|42887.7|42909.8|42889.8|42912.3|42892.3|42907.3|42887.3|9
1639406030000|2021-12-13 14:33:50|42912.3|42892.3|42909.8|42889.8|42912.3|42892.3|42909.8|42889.8|4
1639406040000|2021-12-13 14:34:00|42907.7|42887.7|42892.7|42872.7|42909.8|42889.8|42892.7|42872.7|13
1639406050000|2021-12-13 14:34:10|42892.3|42872.3|42902.3|42882.3|42902.3|42882.3|42890.2|42870.2|19
1639406060000|2021-12-13 14:34:20|42897.3|42877.3|42897.3|42877.3|42897.3|42877.3|42897.3|42877.3|3
1639406070000|2021-12-13 14:34:30|42899.4|42879.4|42907.3|42887.3|42907.3|42887.3|42899.4|42879.4|3
1639406080000|2021-12-13 14:34:40|42904.8|42884.8|42904.8|42884.8|42904.8|42884.8|42904.8|42884.8|2
1639406090000|2021-12-13 14:34:50|42902.3|42882.3|42894.8|42874.8|42902.3|42882.3|42894.8|42874.8|2
1639406100000|2021-12-13 14:35:00|42892.3|42872.3|42874.8|42854.8|42892.3|42872.3|42874.8|42854.8|8
1639406110000|2021-12-13 14:35:10|42879.8|42859.8|42882.3|42862.3|42884.8|42864.8|42874.8|42854.8|10
1639406120000|2021-12-13 14:35:20|42884.4|42864.4|42887.3|42867.3|42889.8|42869.8|42884.4|42864.4|5
1639406130000|2021-12-13 14:35:30|42885.2|42865.2|42887.3|42867.3|42887.3|42867.3|42882.3|42862.3|7
1639406140000|2021-12-13 14:35:40|42889.4|42869.4|42889.8|42869.8|42889.8|42869.8|42887.3|42867.3|3
1639406150000|2021-12-13 14:35:50|42887.3|42867.3|42899.8|42879.8|42899.8|42879.8|42887.3|42867.3|12
1639406160000|2021-12-13 14:36:00|42902.3|42882.3|42902.3|42882.3|42904.8|42884.8|42899.8|42879.8|5
1639406170000|2021-12-13 14:36:10|42897.7|42877.7|42894.8|42874.8|42897.7|42877.7|42894.8|42874.8|2
1639406180000|2021-12-13 14:36:20|42892.7|42872.7|42887.3|42867.3|42892.7|42872.7|42887.3|42867.3|5
1639406190000|2021-12-13 14:36:30|42894.8|42874.8|42902.3|42882.3|42902.3|42882.3|42894.8|42874.8|5
1639406200000|2021-12-13 14:36:40|42904.4|42884.4|42902.3|42882.3|42904.8|42884.8|42902.3|42882.3|1
1639406210000|2021-12-13 14:36:50|42904.8|42884.8|42907.3|42887.3|42912.3|42892.3|42904.8|42884.8|6
1639406220000|2021-12-13 14:37:00|42909.8|42889.8|42909.4|42889.4|42909.8|42889.8|42900.2|42880.2|8
1639406230000|2021-12-13 14:37:10|42907.3|42887.3|42904.8|42884.8|42909.4|42889.4|42904.8|42884.8|0
1639406240000|2021-12-13 14:37:20|42906.9|42886.9|42897.3|42877.3|42907.3|42887.3|42897.3|42877.3|4
1639406250000|2021-12-13 14:37:30|42894.8|42874.8|42892.3|42872.3|42894.8|42874.8|42892.3|42872.3|4
1639406260000|2021-12-13 14:37:40|42894.4|42874.4|42894.8|42874.8|42894.8|42874.8|42889.8|42869.8|4
1639406270000|2021-12-13 14:37:50|||||||||3
1639406280000|2021-12-13 14:38:00|42897.3|42877.3|42880.2|42860.2|42897.3|42877.3|42879.8|42859.8|7
1639406290000|2021-12-13 14:38:10|42879.8|42859.8|42879.8|42859.8|42884.8|42864.8|42879.8|42859.8|1
1639406300000|2021-12-13 14:38:20|42877.7|42857.7|42877.3|42857.3|42877.7|42857.7|42877.3|42857.3|3
1639406310000|2021-12-13 14:38:30|42879.8|42859.8|42882.3|42862.3|42884.4|42864.4|42879.8|42859.8|6
1639406320000|2021-12-13 14:38:40|42884.4|42864.4|42879.4|42859.4|42884.8|42864.8|42879.4|42859.4|3
1639406330000|2021-12-13 14:38:50|42877.3|42857.3|42877.3|42857.3|42879.8|42859.8|42876.9|42856.9|4
1639406340000|2021-12-13 14:39:00|42874.8|42854.8|42869.8|42849.8|42874.8|42854.8|42869.8|42849.8|8
1639406350000|2021-12-13 14:39:10|42867.7|42847.7|42867.3|42847.3|42867.7|42847.7|42864.8|42844.8|11
1639406360000|2021-12-13 14:39:20|42865.2|42845.2|42867.7|42847.7|42869.4|42849.4|42865.2|42845.2|3
1639406370000|2021-12-13 14:39:30|42867.3|42847.3|42874.8|42854.8|42874.8|42854.8|42867.3|42847.3|8
1639406380000|2021-12-13 14:39:40|42872.3|42852.3|42865.2|42845.2|42872.3|42852.3|42865.2|42845.2|9
1639406390000|2021-12-13 14:39:50|42867.7|42847.7|42862.3|42842.3|42867.7|42847.7|42862.3|42842.3|10
1639406400000|2021-12-13 14:40:00|42860.2|42840.2|42864.8|42844.8|42869.4|42849.4|42859.8|42839.8|10
1639406410000|2021-12-13 14:40:10|42859.8|42839.8|42862.3|42842.3|42864.4|42844.4|42854.8|42834.8|13
1639406420000|2021-12-13 14:40:20|42864.8|42844.8|42867.3|42847.3|42867.3|42847.3|42864.8|42844.8|4
1639406430000|2021-12-13 14:40:30|42869.4|42849.4|42892.3|42872.3|42892.3|42872.3|42869.4|42849.4|10
1639406440000|2021-12-13 14:40:40|42894.8|42874.8|42892.7|42872.7|42894.8|42874.8|42892.7|42872.7|3
1639406450000|2021-12-13 14:40:50|42892.3|42872.3|42894.8|42874.8|42894.8|42874.8|42892.3|42872.3|3
1639406460000|2021-12-13 14:41:00|42897.3|42877.3|42906.9|42886.9|42909.8|42889.8|42896.9|42876.9|19
1639406470000|2021-12-13 14:41:10|42904.8|42884.8|42899.8|42879.8|42904.8|42884.8|42899.8|42879.8|9
1639406480000|2021-12-13 14:41:20|42901.9|42881.9|42892.3|42872.3|42902.3|42882.3|42892.3|42872.3|0
1639406490000|2021-12-13 14:41:30|42887.3|42867.3|42887.3|42867.3|42889.4|42869.4|42887.3|42867.3|3
1639406500000|2021-12-13 14:41:40|42884.8|42864.8|42884.8|42864.8|42884.8|42864.8|42884.8|42864.8|1
1639406510000|2021-12-13 14:41:50|42887.3|42867.3|42894.8|42874.8|42894.8|42874.8|42887.3|42867.3|6
1639406520000|2021-12-13 14:42:00|42896.9|42876.9|42904.4|42884.4|42904.4|42884.4|42896.9|42876.9|2
1639406530000|2021-12-13 14:42:10|42901.9|42881.9|42906.5|42886.5|42906.5|42886.5|42901.9|42881.9|3
1639406540000|2021-12-13 14:42:20|42908.6|42888.6|42904|42884|42908.6|42888.6|42904|42884|2
1639406550000|2021-12-13 14:42:30|42897.7|42877.7|42895.2|42875.2|42897.7|42877.7|42895.2|42875.2|1
1639406560000|2021-12-13 14:42:40|42894.8|42874.8|42887.3|42867.3|42894.8|42874.8|42887.3|42867.3|7
1639406570000|2021-12-13 14:42:50|42889.4|42869.4|42892.3|42872.3|42894.4|42874.4|42889.4|42869.4|1
1639406580000|2021-12-13 14:43:00|42894.8|42874.8|42892.3|42872.3|42897.3|42877.3|42892.3|42872.3|5
1639406590000|2021-12-13 14:43:10|42890.2|42870.2|42902.3|42882.3|42902.3|42882.3|42889.8|42869.8|6
1639406600000|2021-12-13 14:43:20|42904.8|42884.8|42895.2|42875.2|42904.8|42884.8|42895.2|42875.2|5
1639406610000|2021-12-13 14:43:30|42899.8|42879.8|42894.8|42874.8|42899.8|42879.8|42894.8|42874.8|5
1639406620000|2021-12-13 14:43:40|42892.7|42872.7|42894.8|42874.8|42894.8|42874.8|42889.8|42869.8|3
1639406630000|2021-12-13 14:43:50|42892.3|42872.3|42894.8|42874.8|42894.8|42874.8|42889.8|42869.8|7
1639406640000|2021-12-13 14:44:00|42897.3|42877.3|42879.8|42859.8|42897.3|42877.3|42879.8|42859.8|8
1639406650000|2021-12-13 14:44:10|42881.9|42861.9|42882.3|42862.3|42882.3|42862.3|42879.8|42859.8|4
1639406660000|2021-12-13 14:44:20|42884.8|42864.8|42882.3|42862.3|42884.8|42864.8|42882.3|42862.3|0
1639406670000|2021-12-13 14:44:30|42880.2|42860.2|42879.8|42859.8|42881.9|42861.9|42879.8|42859.8|7
1639406680000|2021-12-13 14:44:40|42880.2|42860.2|42879.8|42859.8|42880.2|42860.2|42879.8|42859.8|3
1639406690000|2021-12-13 14:44:50|42877.3|42857.3|42877.3|42857.3|42877.3|42857.3|42877.3|42857.3|0
1639406700000|2021-12-13 14:45:00|42875.2|42855.2|42874.8|42854.8|42877.3|42857.3|42872.3|42852.3|21
1639406710000|2021-12-13 14:45:10|42876.9|42856.9|42874.8|42854.8|42876.9|42856.9|42874.8|42854.8|5
1639406720000|2021-12-13 14:45:20|42876.9|42856.9|42869.8|42849.8|42876.9|42856.9|42869.8|42849.8|8
1639406730000|2021-12-13 14:45:30|42874.4|42854.4|42872.3|42852.3|42874.4|42854.4|42869.8|42849.8|11
1639406740000|2021-12-13 14:45:40|42874.8|42854.8|42867.3|42847.3|42874.8|42854.8|42867.3|42847.3|28
1639406750000|2021-12-13 14:45:50|42864.8|42844.8|42864.8|42844.8|42869.8|42849.8|42864.8|42844.8|1
1639406760000|2021-12-13 14:46:00|42862.7|42842.7|42848.1|42828.1|42862.7|42842.7|42848.1|42828.1|22
1639406770000|2021-12-13 14:46:10|42850.2|42830.2|42841.9|42821.9|42850.2|42830.2|42839.8|42819.8|22
1639406780000|2021-12-13 14:46:20|42842.3|42822.3|42834.8|42814.8|42842.3|42822.3|42834.8|42814.8|12
1639406790000|2021-12-13 14:46:30|42837.3|42817.3|42839.8|42819.8|42839.8|42819.8|42837.3|42817.3|5
1639406800000|2021-12-13 14:46:40|42837.3|42817.3|42839.8|42819.8|42839.8|42819.8|42835.2|42815.2|19
1639406810000|2021-12-13 14:46:50|42837.7|42817.7|42839.8|42819.8|42839.8|42819.8|42834.8|42814.8|4
1639406820000|2021-12-13 14:47:00|42840.2|42820.2|42844.8|42824.8|42844.8|42824.8|42837.3|42817.3|15
1639406830000|2021-12-13 14:47:10|42847.3|42827.3|42844.4|42824.4|42849.4|42829.4|42844.4|42824.4|14
1639406840000|2021-12-13 14:47:20|42842.3|42822.3|42844.4|42824.4|42844.4|42824.4|42841.9|42821.9|2
1639406850000|2021-12-13 14:47:30|42844.8|42824.8|42842.7|42822.7|42844.8|42824.8|42839.8|42819.8|4
1639406860000|2021-12-13 14:47:40|42842.3|42822.3|42842.3|42822.3|42842.3|42822.3|42839.8|42819.8|10
1639406870000|2021-12-13 14:47:50|42844.4|42824.4|42845.2|42825.2|42845.2|42825.2|42842.3|42822.3|7
1639406880000|2021-12-13 14:48:00|42847.3|42827.3|42847.3|42827.3|42847.3|42827.3|42847.3|42827.3|10
1639406890000|2021-12-13 14:48:10|42845.2|42825.2|42847.3|42827.3|42847.3|42827.3|42844.8|42824.8|9
1639406900000|2021-12-13 14:48:20|42844.8|42824.8|42844.8|42824.8|42844.8|42824.8|42844.8|42824.8|15
1639406910000|2021-12-13 14:48:30|42844.4|42824.4|42844.8|42824.8|42844.8|42824.8|42842.3|42822.3|7
1639406920000|2021-12-13 14:48:40|||||||||2
1639406930000|2021-12-13 14:48:50|42846.9|42826.9|42849.8|42829.8|42849.8|42829.8|42846.9|42826.9|13
1639406940000|2021-12-13 14:49:00|42852.3|42832.3|42855.2|42835.2|42855.2|42835.2|42847.7|42827.7|12
1639406950000|2021-12-13 14:49:10|42853.1|42833.1|42855.2|42835.2|42855.2|42835.2|42852.7|42832.7|14
1639406960000|2021-12-13 14:49:20|42855.6|42835.6|42857.3|42837.3|42857.3|42837.3|42855.6|42835.6|4
1639406970000|2021-12-13 14:49:30|42859.8|42839.8|42859.8|42839.8|42862.7|42842.7|42857.3|42837.3|5
1639406980000|2021-12-13 14:49:40|42857.7|42837.7|42857.7|42837.7|42859.8|42839.8|42857.3|42837.3|3
1639406990000|2021-12-13 14:49:50|42859.8|42839.8|42854.8|42834.8|42859.8|42839.8|42854.8|42834.8|6
1639407000000|2021-12-13 14:50:00|42852.3|42832.3|42849.8|42829.8|42857.3|42837.3|42849.8|42829.8|6
1639407010000|2021-12-13 14:50:10|42852.3|42832.3|42849.8|42829.8|42852.3|42832.3|42849.8|42829.8|2
1639407020000|2021-12-13 14:50:20|42847.7|42827.7|42854.4|42834.4|42854.4|42834.4|42847.7|42827.7|11
1639407030000|2021-12-13 14:50:30|42855.2|42835.2|42857.3|42837.3|42859.8|42839.8|42855.2|42835.2|2
1639407040000|2021-12-13 14:50:40|42857.7|42837.7|42864.8|42844.8|42864.8|42844.8|42854.8|42834.8|10
1639407050000|2021-12-13 14:50:50|42866.9|42846.9|42874|42854|42874|42854|42866.9|42846.9|3
1639407060000|2021-12-13 14:51:00|42874.4|42854.4|42867.7|42847.7|42874.4|42854.4|42864.8|42844.8|5
1639407070000|2021-12-13 14:51:10|42867.3|42847.3|42867.3|42847.3|42867.3|42847.3|42864.8|42844.8|3
1639407080000|2021-12-13 14:51:20|42864.8|42844.8|42869.8|42849.8|42870.2|42850.2|42864.8|42844.8|4
1639407090000|2021-12-13 14:51:30|42867.7|42847.7|42869.8|42849.8|42869.8|42849.8|42867.7|42847.7|0
1639407100000|2021-12-13 14:51:40|42870.2|42850.2|42876.9|42856.9|42877.3|42857.3|42865.2|42845.2|11
1639407110000|2021-12-13 14:51:50|42875.2|42855.2|42877.7|42857.7|42879.8|42859.8|42875.2|42855.2|0
1639407120000|2021-12-13 14:52:00|42877.3|42857.3|42872.3|42852.3|42877.3|42857.3|42869.8|42849.8|10
1639407130000|2021-12-13 14:52:10|42869.8|42849.8|42884.8|42864.8|42887.7|42867.7|42869.8|42849.8|37
1639407140000|2021-12-13 14:52:20|42885.2|42865.2|42887.3|42867.3|42887.3|42867.3|42885.2|42865.2|6
1639407150000|2021-12-13 14:52:30|42885.2|42865.2|42882.3|42862.3|42885.2|42865.2|42882.3|42862.3|3
1639407160000|2021-12-13 14:52:40|42884.4|42864.4|42884.8|42864.8|42886.9|42866.9|42882.3|42862.3|4
1639407170000|2021-12-13 14:52:50|42882.7|42862.7|42882.7|42862.7|42882.7|42862.7|42882.7|42862.7|2
1639407180000|2021-12-13 14:53:00|42880.2|42860.2|42874.8|42854.8|42880.2|42860.2|42874.8|42854.8|7
1639407190000|2021-12-13 14:53:10|42875.2|42855.2|42877.3|42857.3|42877.3|42857.3|42874.8|42854.8|4
1639407200000|2021-12-13 14:53:20|42874.8|42854.8|42874.8|42854.8|42874.8|42854.8|42874.8|42854.8|1
1639407210000|2021-12-13 14:53:30|42877.3|42857.3|42874.8|42854.8|42877.3|42857.3|42874.8|42854.8|6
1639407220000|2021-12-13 14:53:40|42874.4|42854.4|42874.4|42854.4|42874.8|42854.8|42874.4|42854.4|0
1639407230000|2021-12-13 14:53:50|42874.8|42854.8|42872.7|42852.7|42874.8|42854.8|42872.3|42852.3|2
1639407240000|2021-12-13 14:54:00|42870.6|42850.6|42857.7|42837.7|42870.6|42850.6|42857.7|42837.7|11
1639407250000|2021-12-13 14:54:10|42857.3|42837.3|42859.8|42839.8|42859.8|42839.8|42857.3|42837.3|7
1639407260000|2021-12-13 14:54:20|42861.9|42841.9|42864.8|42844.8|42864.8|42844.8|42861.9|42841.9|1
1639407270000|2021-12-13 14:54:30|42867.3|42847.3|42862.7|42842.7|42867.3|42847.3|42862.7|42842.7|4
1639407280000|2021-12-13 14:54:40|42867.3|42847.3|42872.7|42852.7|42872.7|42852.7|42867.3|42847.3|4
1639407290000|2021-12-13 14:54:50|42872.3|42852.3|42874.8|42854.8|42874.8|42854.8|42872.3|42852.3|5
1639407300000|2021-12-13 14:55:00|42876.9|42856.9|42869.8|42849.8|42879.4|42859.4|42869.8|42849.8|16
1639407310000|2021-12-13 14:55:10|42869.4|42849.4|42861.9|42841.9|42869.8|42849.8|42861.9|42841.9|8
1639407320000|2021-12-13 14:55:20|42862.3|42842.3|42864.8|42844.8|42864.8|42844.8|42862.3|42842.3|7
1639407330000|2021-12-13 14:55:30|||||||||3
1639407340000|2021-12-13 14:55:40|42865.2|42845.2|42874.8|42854.8|42874.8|42854.8|42865.2|42845.2|5
1639407350000|2021-12-13 14:55:50|42876.9|42856.9|42884.8|42864.8|42884.8|42864.8|42876.9|42856.9|7
1639407360000|2021-12-13 14:56:00|42892.3|42872.3|42901.9|42881.9|42901.9|42881.9|42892.3|42872.3|4
1639407370000|2021-12-13 14:56:10|42907.7|42887.7|42932.3|42912.3|42932.3|42912.3|42907.7|42887.7|17
1639407380000|2021-12-13 14:56:20|42934.8|42914.8|42936|42916|42940.6|42920.6|42934.8|42914.8|45
1639407390000|2021-12-13 14:56:30|42935.6|42915.6|42933.1|42913.1|42940.6|42920.6|42930.6|42910.6|11
1639407400000|2021-12-13 14:56:40|42930.6|42910.6|42933.1|42913.1|42933.1|42913.1|42928.1|42908.1|11
1639407410000|2021-12-13 14:56:50|42935.6|42915.6|42940.6|42920.6|42940.6|42920.6|42935.6|42915.6|3
1639407420000|2021-12-13 14:57:00|42945.6|42925.6|42935.6|42915.6|42948.1|42928.1|42935.6|42915.6|22
1639407430000|2021-12-13 14:57:10|42937.7|42917.7|42933.1|42913.1|42938.1|42918.1|42933.1|42913.1|11
1639407440000|2021-12-13 14:57:20|42930.6|42910.6|42918.1|42898.1|42930.6|42910.6|42915.6|42895.6|26
1639407450000|2021-12-13 14:57:30|42916|42896|42913.5|42893.5|42918.1|42898.1|42913.5|42893.5|1
1639407460000|2021-12-13 14:57:40|42913.1|42893.1|42910.6|42890.6|42913.1|42893.1|42905.6|42885.6|4
1639407470000|2021-12-13 14:57:50|42912.7|42892.7|42913.1|42893.1|42913.1|42893.1|42912.7|42892.7|1
1639407480000|2021-12-13 14:58:00|42915.2|42895.2|42923.1|42903.1|42923.1|42903.1|42913.1|42893.1|6
1639407490000|2021-12-13 14:58:10|42921|42901|42922.7|42902.7|42925.6|42905.6|42920.6|42900.6|3
1639407500000|2021-12-13 14:58:20|42925.2|42905.2|42932.3|42912.3|42932.3|42912.3|42925.2|42905.2|2
1639407510000|2021-12-13 14:58:30|42933.1|42913.1|42940.2|42920.2|42940.2|42920.2|42933.1|42913.1|10
1639407520000|2021-12-13 14:58:40|42936|42916|42938.1|42918.1|42938.1|42918.1|42935.6|42915.6|5
1639407530000|2021-12-13 14:58:50|42936|42916|42933.1|42913.1|42938.1|42918.1|42933.1|42913.1|5
1639407540000|2021-12-13 14:59:00|42935.2|42915.2|42933.1|42913.1|42938.1|42918.1|42930.6|42910.6|10
1639407550000|2021-12-13 14:59:10|42935.6|42915.6|42935.6|42915.6|42938.1|42918.1|42935.6|42915.6|6
1639407560000|2021-12-13 14:59:20|42933.1|42913.1|42938.1|42918.1|42938.1|42918.1|42933.1|42913.1|7
1639407570000|2021-12-13 14:59:30|42938.5|42918.5|42940.6|42920.6|42943.1|42923.1|42938.5|42918.5|5
1639407580000|2021-12-13 14:59:40|42938.1|42918.1|42938.1|42918.1|42938.1|42918.1|42933.1|42913.1|2
1639407590000|2021-12-13 14:59:50|42940.6|42920.6|42940.6|42920.6|42940.6|42920.6|42938.1|42918.1|6
1639407600000|2021-12-13 15:00:00|42938.5|42918.5|42927.7|42907.7|42947.7|42927.7|42927.7|42907.7|21
1639407610000|2021-12-13 15:00:10|42925.6|42905.6|42920.6|42900.6|42925.6|42905.6|42918.1|42898.1|4
1639407620000|2021-12-13 15:00:20|42918.5|42898.5|42915.6|42895.6|42920.6|42900.6|42915.6|42895.6|4
1639407630000|2021-12-13 15:00:30|42918.1|42898.1|42910.6|42890.6|42918.1|42898.1|42910.6|42890.6|6
1639407640000|2021-12-13 15:00:40|42913.1|42893.1|42898.5|42878.5|42913.1|42893.1|42898.5|42878.5|1
1639407650000|2021-12-13 15:00:50|42898.1|42878.1|42905.6|42885.6|42905.6|42885.6|42897.7|42877.7|9
1639407660000|2021-12-13 15:01:00|42903.1|42883.1|42907.7|42887.7|42909.8|42889.8|42903.1|42883.1|6
1639407670000|2021-12-13 15:01:10|42910.2|42890.2|42907.3|42887.3|42910.2|42890.2|42905.6|42885.6|6
1639407680000|2021-12-13 15:01:20|42909.8|42889.8|42917.3|42897.3|42917.7|42897.7|42909.8|42889.8|56
1639407690000|2021-12-13 15:01:30|42914.8|42894.8|42917.3|42897.3|42920.2|42900.2|42914.8|42894.8|5
1639407700000|2021-12-13 15:01:40|42915.2|42895.2|42902.3|42882.3|42915.2|42895.2|42902.3|42882.3|8
1639407710000|2021-12-13 15:01:50|42900.2|42880.2|42912.7|42892.7|42914.4|42894.4|42899.8|42879.8|0
1639407720000|2021-12-13 15:02:00|42914.8|42894.8|42922.7|42902.7|42922.7|42902.7|42914.8|42894.8|6
1639407730000|2021-12-13 15:02:10|42924.8|42904.8|42927.7|42907.7|42927.7|42907.7|42924.8|42904.8|3
1639407740000|2021-12-13 15:02:20|42929.8|42909.8|42927.7|42907.7|42932.3|42912.3|42925.2|42905.2|7
1639407750000|2021-12-13 15:02:30|42925.2|42905.2|42925.2|42905.2|42927.7|42907.7|42925.2|42905.2|1
1639407760000|2021-12-13 15:02:40|42927.3|42907.3|42922.3|42902.3|42929.8|42909.8|42920.6|42900.6|8
1639407770000|2021-12-13 15:02:50|42922.7|42902.7|42907.7|42887.7|42922.7|42902.7|42907.3|42887.3|9
1639407780000|2021-12-13 15:03:00|42907.3|42887.3|42914.4|42894.4|42914.4|42894.4|42907.3|42887.3|2
1639407790000|2021-12-13 15:03:10|42914.8|42894.8|42922.3|42902.3|42926.9|42906.9|42914.8|42894.8|10
1639407800000|2021-12-13 15:03:20|42919.8|42899.8|42914.8|42894.8|42919.8|42899.8|42914.8|42894.8|1
1639407810000|2021-12-13 15:03:30|42917.3|42897.3|42924.8|42904.8|42927.3|42907.3|42917.3|42897.3|5
1639407820000|2021-12-13 15:03:40|42927.3|42907.3|42927.3|42907.3|42927.3|42907.3|42927.3|42907.3|1
1639407830000|2021-12-13 15:03:50|42929.4|42909.4|42931.9|42911.9|42931.9|42911.9|42929.4|42909.4|4
1639407840000|2021-12-13 15:04:00|42934.4|42914.4|42929.8|42909.8|42934.4|42914.4|42929.8|42909.8|2
1639407850000|2021-12-13 15:04:10|42927.7|42907.7|42924.8|42904.8|42929.8|42909.8|42924.8|42904.8|3
1639407860000|2021-12-13 15:04:20|42922.3|42902.3|42917.3|42897.3|42922.3|42902.3|42914.8|42894.8|1
1639407870000|2021-12-13 15:04:30|42915.2|42895.2|42912.3|42892.3|42915.2|42895.2|42912.3|42892.3|2
1639407880000|2021-12-13 15:04:40|42914.8|42894.8|42919.8|42899.8|42919.8|42899.8|42912.3|42892.3|1
1639407890000|2021-12-13 15:04:50|42921.9|42901.9|42929.8|42909.8|42929.8|42909.8|42921.9|42901.9|5
1639407900000|2021-12-13 15:05:00|42932.3|42912.3|42932.3|42912.3|42932.3|42912.3|42929.8|42909.8|1
1639407910000|2021-12-13 15:05:10|42930.2|42910.2|42927.3|42907.3|42932.3|42912.3|42927.3|42907.3|4
1639407920000|2021-12-13 15:05:20|42919.8|42899.8|42917.3|42897.3|42919.8|42899.8|42917.3|42897.3|7
1639407930000|2021-12-13 15:05:30|42912.7|42892.7|42912.7|42892.7|42912.7|42892.7|42910.2|42890.2|1
1639407940000|2021-12-13 15:05:40|42914.8|42894.8|42912.3|42892.3|42914.8|42894.8|42912.3|42892.3|0
1639407950000|2021-12-13 15:05:50|42914.4|42894.4|42914.8|42894.8|42914.8|42894.8|42914.4|42894.4|0
1639407960000|2021-12-13 15:06:00|42917.3|42897.3|42914.8|42894.8|42917.3|42897.3|42914.8|42894.8|2
1639407970000|2021-12-13 15:06:10|42915.2|42895.2|42919.8|42899.8|42919.8|42899.8|42915.2|42895.2|5
1639407980000|2021-12-13 15:06:20|42916.9|42896.9|42920.2|42900.2|42920.2|42900.2|42916.9|42896.9|5
1639407990000|2021-12-13 15:06:30|42917.7|42897.7|42917.3|42897.3|42919.4|42899.4|42917.3|42897.3|1
1639408000000|2021-12-13 15:06:40|||||||||1
1639408010000|2021-12-13 15:06:50|42917.7|42897.7|42917.3|42897.3|42917.7|42897.7|42917.3|42897.3|0
1639408020000|2021-12-13 15:07:00|42915.2|42895.2|42912.3|42892.3|42915.2|42895.2|42899.8|42879.8|7
1639408030000|2021-12-13 15:07:10|42909.8|42889.8|42904.8|42884.8|42909.8|42889.8|42904.8|42884.8|2
1639408040000|2021-12-13 15:07:20|42905.2|42885.2|42904.8|42884.8|42907.3|42887.3|42904.8|42884.8|3
1639408050000|2021-12-13 15:07:30|42906.9|42886.9|42904.8|42884.8|42906.9|42886.9|42904.8|42884.8|7
1639408060000|2021-12-13 15:07:40|42906.9|42886.9|42909.8|42889.8|42909.8|42889.8|42906.9|42886.9|2
1639408070000|2021-12-13 15:07:50|42912.3|42892.3|42907.3|42887.3|42912.3|42892.3|42907.3|42887.3|2
1639408080000|2021-12-13 15:08:00|42912.3|42892.3|42912.3|42892.3|42912.3|42892.3|42912.3|42892.3|5
1639408090000|2021-12-13 15:08:10|42910.2|42890.2|42908.1|42888.1|42910.2|42890.2|42908.1|42888.1|0
1639408100000|2021-12-13 15:08:20|42902.7|42882.7|42904.8|42884.8|42904.8|42884.8|42900.2|42880.2|2
1639408110000|2021-12-13 15:08:30|42902.7|42882.7|42899.8|42879.8|42904.8|42884.8|42899.8|42879.8|1
1639408120000|2021-12-13 15:08:40|42897.3|42877.3|42899.8|42879.8|42899.8|42879.8|42897.3|42877.3|2
1639408130000|2021-12-13 15:08:50|42902.3|42882.3|42899.8|42879.8|42902.3|42882.3|42899.8|42879.8|3
1639408140000|2021-12-13 15:09:00|42897.3|42877.3|42899.8|42879.8|42904.8|42884.8|42897.3|42877.3|4
1639408150000|2021-12-13 15:09:10|42897.3|42877.3|42894.8|42874.8|42897.3|42877.3|42894.8|42874.8|6
1639408170000|2021-12-13 15:09:30|42896.9|42876.9|42899.4|42879.4|42899.4|42879.4|42894.8|42874.8|5
1639408180000|2021-12-13 15:09:40|42897.3|42877.3|42897.3|42877.3|42897.3|42877.3|42897.3|42877.3|3
1639408190000|2021-12-13 15:09:50|42894.8|42874.8|42892.3|42872.3|42894.8|42874.8|42890.2|42870.2|10
1639408200000|2021-12-13 15:10:00|42890.2|42870.2|42877.3|42857.3|42890.2|42870.2|42877.3|42857.3|17
1639408210000|2021-12-13 15:10:10|42879.8|42859.8|42879.8|42859.8|42881.9|42861.9|42877.3|42857.3|6
1639408220000|2021-12-13 15:10:20|42882.3|42862.3|42882.7|42862.7|42887.3|42867.3|42882.3|42862.3|12
1639408230000|2021-12-13 15:10:30|42884.8|42864.8|42887.3|42867.3|42887.3|42867.3|42882.3|42862.3|2
1639408240000|2021-12-13 15:10:40|42889.8|42869.8|42884.8|42864.8|42889.8|42869.8|42884.8|42864.8|1
1639408250000|2021-12-13 15:10:50|42886.9|42866.9|42884.8|42864.8|42887.3|42867.3|42884.8|42864.8|2
1639408260000|2021-12-13 15:11:00|42882.3|42862.3|42882.3|42862.3|42882.3|42862.3|42882.3|42862.3|1
1639408270000|2021-12-13 15:11:10|42879.8|42859.8|42877.7|42857.7|42884.4|42864.4|42877.7|42857.7|39
1639408280000|2021-12-13 15:11:20|42879.8|42859.8|42879.8|42859.8|42879.8|42859.8|42875.2|42855.2|3
1639408290000|2021-12-13 15:11:30|42882.3|42862.3|42884.8|42864.8|42884.8|42864.8|42882.3|42862.3|1
1639408310000|2021-12-13 15:11:50|42887.3|42867.3|42889.8|42869.8|42889.8|42869.8|42887.3|42867.3|9
1639408320000|2021-12-13 15:12:00|42887.3|42867.3|42887.3|42867.3|42887.3|42867.3|42887.3|42867.3|8
1639408330000|2021-12-13 15:12:10|42887.7|42867.7|42889.8|42869.8|42889.8|42869.8|42887.7|42867.7|1
1639408340000|2021-12-13 15:12:20|||||||||3
1639408350000|2021-12-13 15:12:30|42877.7|42857.7|42864.8|42844.8|42877.7|42857.7|42864.8|42844.8|20
1639408360000|2021-12-13 15:12:40|||||||||6
1639408370000|2021-12-13 15:12:50|42864.4|42844.4|42859.8|42839.8|42864.8|42844.8|42859.8|42839.8|21
1639408380000|2021-12-13 15:13:00|42857.3|42837.3|42854.8|42834.8|42857.3|42837.3|42854.8|42834.8|9
1639408390000|2021-12-13 15:13:10|42855.2|42835.2|42854.8|42834.8|42859.8|42839.8|42854.8|42834.8|3
1639408400000|2021-12-13 15:13:20|42849.8|42829.8|42847.3|42827.3|42849.8|42829.8|42847.3|42827.3|10
1639408410000|2021-12-13 15:13:30|42846.9|42826.9|42842.3|42822.3|42846.9|42826.9|42842.3|42822.3|11
1639408420000|2021-12-13 15:13:40|42844.4|42824.4|42849.4|42829.4|42849.4|42829.4|42844.4|42824.4|5
1639408430000|2021-12-13 15:13:50|42849.8|42829.8|42849.8|42829.8|42849.8|42829.8|42847.3|42827.3|5
1639408440000|2021-12-13 15:14:00|42850.2|42830.2|42849.8|42829.8|42850.2|42830.2|42849.8|42829.8|0
1639408450000|2021-12-13 15:14:10|||||||||2
1639408460000|2021-12-13 15:14:20|42847.7|42827.7|42849.8|42829.8|42852.3|42832.3|42847.7|42827.7|5
1639408470000|2021-12-13 15:14:30|||||||||6
1639408480000|2021-12-13 15:14:40|42851.9|42831.9|42847.7|42827.7|42852.3|42832.3|42847.7|42827.7|16
1639408490000|2021-12-13 15:14:50|42849.8|42829.8|42850.2|42830.2|42850.2|42830.2|42847.7|42827.7|1
1639408500000|2021-12-13 15:15:00|42849.8|42829.8|42849.8|42829.8|42849.8|42829.8|42849.4|42829.4|9
1639408510000|2021-12-13 15:15:10|42847.7|42827.7|42850.2|42830.2|42850.2|42830.2|42847.7|42827.7|1
1639408520000|2021-12-13 15:15:20|42849.8|42829.8|42847.7|42827.7|42849.8|42829.8|42845.2|42825.2|9
1639408530000|2021-12-13 15:15:30|42849.8|42829.8|42844.8|42824.8|42849.8|42829.8|42844.8|42824.8|6
1639408540000|2021-12-13 15:15:40|42842.7|42822.7|42842.3|42822.3|42842.7|42822.7|42842.3|42822.3|12
1639408560000|2021-12-13 15:16:00|42837.3|42817.3|42842.3|42822.3|42842.3|42822.3|42835.2|42815.2|12
1639408570000|2021-12-13 15:16:10|42840.2|42820.2|42839.8|42819.8|42840.2|42820.2|42839.8|42819.8|6
1639408580000|2021-12-13 15:16:20|42837.7|42817.7|42840.2|42820.2|42842.3|42822.3|42837.3|42817.3|11
1639408590000|2021-12-13 15:16:30|42839.8|42819.8|42837.7|42817.7|42839.8|42819.8|42837.7|42817.7|0
1639408600000|2021-12-13 15:16:40|42837.3|42817.3|42837.3|42817.3|42839.8|42819.8|42837.3|42817.3|1
1639408610000|2021-12-13 15:16:50|42835.2|42815.2|42828.1|42808.1|42835.2|42815.2|42828.1|42808.1|17
1639408620000|2021-12-13 15:17:00|42827.7|42807.7|42829.8|42809.8|42829.8|42809.8|42827.3|42807.3|13
1639408630000|2021-12-13 15:17:10|42831.9|42811.9|42831.9|42811.9|42831.9|42811.9|42829.8|42809.8|13
1639408640000|2021-12-13 15:17:20|42829.8|42809.8|42832.3|42812.3|42832.7|42812.7|42829.8|42809.8|2
1639408650000|2021-12-13 15:17:30|42834.8|42814.8|42829.8|42809.8|42834.8|42814.8|42829.8|42809.8|3
1639408660000|2021-12-13 15:17:40|42829.4|42809.4|42824.8|42804.8|42829.4|42809.4|42822.7|42802.7|19
1639408670000|2021-12-13 15:17:50|42825.2|42805.2|42822.7|42802.7|42825.2|42805.2|42822.7|42802.7|3
1639408680000|2021-12-13 15:18:00|42820.6|42800.6|42822.7|42802.7|42824.8|42804.8|42820.2|42800.2|16
1639408690000|2021-12-13 15:18:10|42820.2|42800.2|42824.8|42804.8|42824.8|42804.8|42820.2|42800.2|18
1639408700000|2021-12-13 15:18:20|42829|42809|42829.8|42809.8|42829.8|42809.8|42829|42809|11
1639408710000|2021-12-13 15:18:30|42832.3|42812.3|42832.3|42812.3|42832.3|42812.3|42829.8|42809.8|6
1639408720000|2021-12-13 15:18:40|42830.2|42810.2|42829.8|42809.8|42830.2|42810.2|42829.8|42809.8|0
1639408730000|2021-12-13 15:18:50|42820.2|42800.2|42824.8|42804.8|42824.8|42804.8|42815.6|42795.6|27
1639408740000|2021-12-13 15:19:00|42822.3|42802.3|42822.3|42802.3|42824.8|42804.8|42822.3|42802.3|3
1639408750000|2021-12-13 15:19:10|42822.7|42802.7|42824.8|42804.8|42824.8|42804.8|42822.7|42802.7|15
1639408760000|2021-12-13 15:19:20|42824.4|42804.4|42827.3|42807.3|42827.3|42807.3|42822.3|42802.3|2
1639408770000|2021-12-13 15:19:30|42824.8|42804.8|42824.8|42804.8|42824.8|42804.8|42822.3|42802.3|6
1639408780000|2021-12-13 15:19:40|42822.7|42802.7|42824.4|42804.4|42824.4|42804.4|42822.7|42802.7|0
1639408790000|2021-12-13 15:19:50|42824.8|42804.8|42822.3|42802.3|42824.8|42804.8|42821.9|42801.9|3
1639408800000|2021-12-13 15:20:00|42824.4|42804.4|42827.3|42807.3|42827.3|42807.3|42822.3|42802.3|6
1639408810000|2021-12-13 15:20:10|42829.4|42809.4|42827.3|42807.3|42829.8|42809.8|42827.3|42807.3|4
1639408820000|2021-12-13 15:20:20|42829.4|42809.4|42829.8|42809.8|42829.8|42809.8|42829.4|42809.4|4
1639408830000|2021-12-13 15:20:30|42827.3|42807.3|42829.8|42809.8|42829.8|42809.8|42824.8|42804.8|6
1639408840000|2021-12-13 15:20:40|42827.7|42807.7|42829.8|42809.8|42829.8|42809.8|42827.3|42807.3|3
1639408850000|2021-12-13 15:20:50|42831.9|42811.9|42834.4|42814.4|42834.4|42814.4|42831.9|42811.9|8
1639408860000|2021-12-13 15:21:00|42836.5|42816.5|42834.4|42814.4|42836.9|42816.9|42834.4|42814.4|5
1639408870000|2021-12-13 15:21:10|42836.9|42816.9|42834.8|42814.8|42836.9|42816.9|42834.8|42814.8|7
1639408880000|2021-12-13 15:21:20|42834.4|42814.4|42824.8|42804.8|42834.4|42814.4|42824.8|42804.8|8
1639408890000|2021-12-13 15:21:30|42822.7|42802.7|42822.7|42802.7|42822.7|42802.7|42820.6|42800.6|9
1639408900000|2021-12-13 15:21:40|42820.6|42800.6|42817.7|42797.7|42820.6|42800.6|42817.7|42797.7|7
1639408910000|2021-12-13 15:21:50|42819.8|42799.8|42819.8|42799.8|42819.8|42799.8|42817.7|42797.7|0
1639408920000|2021-12-13 15:22:00|42820.2|42800.2|42819.8|42799.8|42820.2|42800.2|42817.7|42797.7|5
1639408930000|2021-12-13 15:22:10|42821.9|42801.9|42827.3|42807.3|42827.3|42807.3|42821.9|42801.9|8
1639408940000|2021-12-13 15:22:20|42829.4|42809.4|42834.8|42814.8|42834.8|42814.8|42829.4|42809.4|15
1639408950000|2021-12-13 15:22:30|42837.3|42817.3|42844.8|42824.8|42847.3|42827.3|42837.3|42817.3|11
1639408960000|2021-12-13 15:22:40|42847.3|42827.3|42844.8|42824.8|42849.8|42829.8|42844.8|42824.8|9
1639408970000|2021-12-13 15:22:50|42842.3|42822.3|42842.3|42822.3|42844.8|42824.8|42842.3|42822.3|2
1639408980000|2021-12-13 15:23:00|42839.8|42819.8|42832.3|42812.3|42839.8|42819.8|42832.3|42812.3|6
1639408990000|2021-12-13 15:23:10|42830.2|42810.2|42827.3|42807.3|42830.2|42810.2|42827.3|42807.3|10
1639409000000|2021-12-13 15:23:20|42825.2|42805.2|42825.2|42805.2|42827.3|42807.3|42824.8|42804.8|1
1639409010000|2021-12-13 15:23:30|42824.8|42804.8|42819.8|42799.8|42825.2|42805.2|42817.3|42797.3|16
1639409020000|2021-12-13 15:23:40|42821.9|42801.9|42819.8|42799.8|42821.9|42801.9|42819.8|42799.8|10
1639409030000|2021-12-13 15:23:50|42821.9|42801.9|42822.3|42802.3|42824.8|42804.8|42819.8|42799.8|5
1639409040000|2021-12-13 15:24:00|42820.2|42800.2|42824.8|42804.8|42826.9|42806.9|42817.3|42797.3|28
1639409050000|2021-12-13 15:24:10|42822.7|42802.7|42822.3|42802.3|42825.2|42805.2|42822.3|42802.3|30
1639409060000|2021-12-13 15:24:20|42819.8|42799.8|42822.3|42802.3|42822.3|42802.3|42817.3|42797.3|8
1639409070000|2021-12-13 15:24:30|42824.4|42804.4|42827.3|42807.3|42827.3|42807.3|42824.4|42804.4|4
1639409080000|2021-12-13 15:24:40|42829.4|42809.4|42831.9|42811.9|42831.9|42811.9|42822.7|42802.7|9
1639409090000|2021-12-13 15:24:50|42829.8|42809.8|42829.8|42809.8|42832.3|42812.3|42829.8|42809.8|5
1639409100000|2021-12-13 15:25:00|42832.3|42812.3|42824.8|42804.8|42832.3|42812.3|42822.7|42802.7|4
1639409110000|2021-12-13 15:25:10|42825.2|42805.2|42825.2|42805.2|42827.3|42807.3|42822.7|42802.7|8
1639409120000|2021-12-13 15:25:20|42827.3|42807.3|42825.2|42805.2|42827.3|42807.3|42825.2|42805.2|4
1639409130000|2021-12-13 15:25:30|42827.3|42807.3|42825.2|42805.2|42827.3|42807.3|42825.2|42805.2|1
1639409140000|2021-12-13 15:25:40|42824.8|42804.8|42822.3|42802.3|42824.8|42804.8|42821.9|42801.9|9
1639409150000|2021-12-13 15:25:50|42820.2|42800.2|42822.3|42802.3|42824.8|42804.8|42819.8|42799.8|7
1639409160000|2021-12-13 15:26:00|42824.4|42804.4|42819.8|42799.8|42824.8|42804.8|42819.8|42799.8|2
1639409170000|2021-12-13 15:26:10|42817.3|42797.3|42812.7|42792.7|42819.8|42799.8|42812.7|42792.7|19
1639409180000|2021-12-13 15:26:20|42815.2|42795.2|42815.2|42795.2|42815.2|42795.2|42810.6|42790.6|27
1639409190000|2021-12-13 15:26:30|42810.6|42790.6|42796.9|42776.9|42810.6|42790.6|42789.8|42769.8|27
1639409200000|2021-12-13 15:26:40|42794.8|42774.8|42787.3|42767.3|42799.8|42779.8|42787.3|42767.3|45
1639409210000|2021-12-13 15:26:50|42785.2|42765.2|42784.8|42764.8|42791.9|42771.9|42784.8|42764.8|26
1639409220000|2021-12-13 15:27:00|42782.3|42762.3|42784.8|42764.8|42787.3|42767.3|42782.3|42762.3|16
1639409230000|2021-12-13 15:27:10|42785.2|42765.2|42784.8|42764.8|42787.7|42767.7|42779.8|42759.8|23
1639409240000|2021-12-13 15:27:20|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|42784.8|42764.8|4
1639409250000|2021-12-13 15:27:30|42784.8|42764.8|42784.8|42764.8|42784.8|42764.8|42780.2|42760.2|13
1639409260000|2021-12-13 15:27:40|42782.7|42762.7|42784.8|42764.8|42784.8|42764.8|42782.3|42762.3|13
1639409270000|2021-12-13 15:27:50|42780.2|42760.2|42784.8|42764.8|42787.3|42767.3|42780.2|42760.2|17
1639409280000|2021-12-13 15:28:00|42782.3|42762.3|42779.8|42759.8|42782.3|42762.3|42775.6|42755.6|25
1639409290000|2021-12-13 15:28:10|42775.6|42755.6|42779.8|42759.8|42779.8|42759.8|42775.6|42755.6|10
1639409300000|2021-12-13 15:28:20|42774.8|42754.8|42779.8|42759.8|42779.8|42759.8|42774.8|42754.8|7
1639409310000|2021-12-13 15:28:30|||||||||2
1639409320000|2021-12-13 15:28:40|42777.7|42757.7|42774.8|42754.8|42777.7|42757.7|42774.8|42754.8|4
1639409330000|2021-12-13 15:28:50|42777.3|42757.3|42779.8|42759.8|42779.8|42759.8|42777.3|42757.3|6
1639409340000|2021-12-13 15:29:00|42782.3|42762.3|42784.8|42764.8|42787.3|42767.3|42782.3|42762.3|7
1639409350000|2021-12-13 15:29:10|42787.7|42767.7|42789.8|42769.8|42789.8|42769.8|42787.7|42767.7|12
1639409360000|2021-12-13 15:29:20|42791.9|42771.9|42804.8|42784.8|42804.8|42784.8|42789.8|42769.8|16
1639409370000|2021-12-13 15:29:30|42802.3|42782.3|42804.8|42784.8|42804.8|42784.8|42802.3|42782.3|7
1639409380000|2021-12-13 15:29:40|42802.3|42782.3|42804.8|42784.8|42807.3|42787.3|42802.3|42782.3|9
1639409390000|2021-12-13 15:29:50|42802.7|42782.7|42806.9|42786.9|42806.9|42786.9|42802.3|42782.3|5
1639409400000|2021-12-13 15:30:00|42804.8|42784.8|42809.8|42789.8|42814.8|42794.8|42802.3|42782.3|28
1639409410000|2021-12-13 15:30:10|42807.7|42787.7|42802.3|42782.3|42809.8|42789.8|42802.3|42782.3|14
1639409420000|2021-12-13 15:30:20|42802.7|42782.7|42804.8|42784.8|42804.8|42784.8|42802.3|42782.3|4
1639409430000|2021-12-13 15:30:30|42802.7|42782.7|42814.8|42794.8|42814.8|42794.8|42802.3|42782.3|18
1639409440000|2021-12-13 15:30:40|42812.7|42792.7|42834.8|42814.8|42834.8|42814.8|42812.7|42792.7|19
1639409450000|2021-12-13 15:30:50|||||||||5
1639409460000|2021-12-13 15:31:00|42834.4|42814.4|42829.8|42809.8|42834.4|42814.4|42827.3|42807.3|23
1639409470000|2021-12-13 15:31:10|42831.9|42811.9|42829.8|42809.8|42834.8|42814.8|42829.8|42809.8|9
1639409480000|2021-12-13 15:31:20|42834.4|42814.4|42834.8|42814.8|42834.8|42814.8|42829.8|42809.8|12
1639409490000|2021-12-13 15:31:30|42832.3|42812.3|42829.8|42809.8|42834.8|42814.8|42829.8|42809.8|3
1639409500000|2021-12-13 15:31:40|42827.3|42807.3|42832.3|42812.3|42832.3|42812.3|42827.3|42807.3|7
1639409510000|2021-12-13 15:31:50|42830.2|42810.2|42832.3|42812.3|42834.4|42814.4|42829.8|42809.8|2
1639409520000|2021-12-13 15:32:00|42830.2|42810.2|42834.8|42814.8|42837.3|42817.3|42829.8|42809.8|3
1639409530000|2021-12-13 15:32:10|42832.7|42812.7|42832.3|42812.3|42832.7|42812.7|42829.4|42809.4|6
1639409540000|2021-12-13 15:32:20|42829.8|42809.8|42827.3|42807.3|42829.8|42809.8|42824.8|42804.8|3
1639409550000|2021-12-13 15:32:30|42824.8|42804.8|42827.3|42807.3|42829.8|42809.8|42824.8|42804.8|3
1639409560000|2021-12-13 15:32:40|42829.8|42809.8|42832.3|42812.3|42832.3|42812.3|42827.3|42807.3|6
1639409570000|2021-12-13 15:32:50|42834.4|42814.4|42840.2|42820.2|42840.2|42820.2|42832.3|42812.3|11
1639409580000|2021-12-13 15:33:00|42842.3|42822.3|42847.3|42827.3|42852.3|42832.3|42842.3|42822.3|20
1639409590000|2021-12-13 15:33:10|42852.3|42832.3|42849.8|42829.8|42854.8|42834.8|42849.8|42829.8|17
1639409600000|2021-12-13 15:33:20|42847.3|42827.3|42844.8|42824.8|42849.8|42829.8|42844.8|42824.8|8
1639409610000|2021-12-13 15:33:30|42847.3|42827.3|42849.8|42829.8|42849.8|42829.8|42844.8|42824.8|5
1639409620000|2021-12-13 15:33:40|42852.3|42832.3|42854.8|42834.8|42857.3|42837.3|42852.3|42832.3|13
1639409630000|2021-12-13 15:33:50|42852.3|42832.3|42852.3|42832.3|42854.8|42834.8|42852.3|42832.3|10
1639409640000|2021-12-13 15:34:00|42854.8|42834.8|42864.8|42844.8|42866.9|42846.9|42854.8|42834.8|7
1639409650000|2021-12-13 15:34:10|42881.5|42861.5|42874.8|42854.8|42884.8|42864.8|42874.8|42854.8|12
1639409660000|2021-12-13 15:34:20|42875.2|42855.2|42874.8|42854.8|42879.4|42859.4|42874.8|42854.8|5
1639409670000|2021-12-13 15:34:30|42877.3|42857.3|42877.3|42857.3|42879.8|42859.8|42875.2|42855.2|7
1639409680000|2021-12-13 15:34:40|42879.8|42859.8|42884.4|42864.4|42884.4|42864.4|42879.8|42859.8|8
1639409690000|2021-12-13 15:34:50|42884.8|42864.8|42889.8|42869.8|42889.8|42869.8|42884.8|42864.8|9
1639409700000|2021-12-13 15:35:00|42890.2|42870.2|42897.3|42877.3|42897.3|42877.3|42889.8|42869.8|25
1639409710000|2021-12-13 15:35:10|42899.4|42879.4|42897.3|42877.3|42899.8|42879.8|42897.3|42877.3|14
1639409720000|2021-12-13 15:35:20|42894.8|42874.8|42904.8|42884.8|42904.8|42884.8|42894.8|42874.8|20
1639409730000|2021-12-13 15:35:30|42900.6|42880.6|42901.9|42881.9|42901.9|42881.9|42897.3|42877.3|10
1639409740000|2021-12-13 15:35:40|42899.8|42879.8|42896.9|42876.9|42899.8|42879.8|42896.9|42876.9|3
1639409750000|2021-12-13 15:35:50|||||||||4
1639409760000|2021-12-13 15:36:00|42894.4|42874.4|42897.3|42877.3|42897.3|42877.3|42894.4|42874.4|9
1639409770000|2021-12-13 15:36:10|42899.8|42879.8|42899.8|42879.8|42902.3|42882.3|42899.8|42879.8|2
1639409780000|2021-12-13 15:36:20|42902.3|42882.3|42901.9|42881.9|42902.3|42882.3|42899.8|42879.8|3
1639409790000|2021-12-13 15:36:30|42904.4|42884.4|42904.4|42884.4|42904.4|42884.4|42904.4|42884.4|9
1639409800000|2021-12-13 15:36:40|42904.8|42884.8|42907.3|42887.3|42907.3|42887.3|42904.8|42884.8|5
1639409810000|2021-12-13 15:36:50|42909.4|42889.4|42909.8|42889.8|42912.3|42892.3|42909.4|42889.4|13
1639409820000|2021-12-13 15:37:00|42909.4|42889.4|42899.8|42879.8|42909.4|42889.4|42899|42879|7
1639409830000|2021-12-13 15:37:10|42901.9|42881.9|42902.3|42882.3|42902.3|42882.3|42899.8|42879.8|6
1639409840000|2021-12-13 15:37:20|42904.8|42884.8|42904.8|42884.8|42904.8|42884.8|42902.3|42882.3|5
1639409850000|2021-12-13 15:37:30|42907.3|42887.3|42904.8|42884.8|42907.7|42887.7|42904.8|42884.8|8
1639409880000|2021-12-13 15:38:00|42904.4|42884.4|42901.9|42881.9|42904.4|42884.4|42901.9|42881.9|4
1639409890000|2021-12-13 15:38:10|42901.5|42881.5|42907.3|42887.3|42907.3|42887.3|42896.9|42876.9|13
1639409900000|2021-12-13 15:38:20|42909.4|42889.4|42907.3|42887.3|42909.4|42889.4|42907.3|42887.3|2
1639409910000|2021-12-13 15:38:30|42912.3|42892.3|42912.7|42892.7|42912.7|42892.7|42912.3|42892.3|2
1639409920000|2021-12-13 15:38:40|42914.8|42894.8|42915.2|42895.2|42915.2|42895.2|42914.8|42894.8|7
1639409930000|2021-12-13 15:38:50|42914.8|42894.8|42916.9|42896.9|42916.9|42896.9|42914.8|42894.8|5
1639409940000|2021-12-13 15:39:00|42914.8|42894.8|42916.9|42896.9|42919.8|42899.8|42914.8|42894.8|10
1639409950000|2021-12-13 15:39:10|42914.8|42894.8|42924.8|42904.8|42924.8|42904.8|42914.8|42894.8|26
1639409960000|2021-12-13 15:39:20|42922.7|42902.7|42922.3|42902.3|42924.8|42904.8|42922.3|42902.3|4
1639409970000|2021-12-13 15:39:30|42924.8|42904.8|42922.3|42902.3|42924.8|42904.8|42922.3|42902.3|7
1639409980000|2021-12-13 15:39:40|42919.8|42899.8|42924.8|42904.8|42924.8|42904.8|42919.8|42899.8|12
1639409990000|2021-12-13 15:39:50|42927.3|42907.3|42922.3|42902.3|42927.3|42907.3|42922.3|42902.3|7
1639410000000|2021-12-13 15:40:00|42924.8|42904.8|42922.3|42902.3|42924.8|42904.8|42922.3|42902.3|4
1639410010000|2021-12-13 15:40:10|42921.9|42901.9|42919.8|42899.8|42924.4|42904.4|42919.8|42899.8|7
1639410020000|2021-12-13 15:40:20|42920.2|42900.2|42919.8|42899.8|42924.8|42904.8|42919.8|42899.8|18
1639410030000|2021-12-13 15:40:30|42922.3|42902.3|42917.3|42897.3|42922.3|42902.3|42917.3|42897.3|11
1639410040000|2021-12-13 15:40:40|||||||||4
1639410050000|2021-12-13 15:40:50|42914.8|42894.8|42917.3|42897.3|42917.3|42897.3|42914.8|42894.8|11
1639410060000|2021-12-13 15:41:00|42917.7|42897.7|42919.8|42899.8|42922.3|42902.3|42917.7|42897.7|6
1639410070000|2021-12-13 15:41:10|42910.2|42890.2|42907.7|42887.7|42910.2|42890.2|42907.3|42887.3|11
1639410080000|2021-12-13 15:41:20|42914.8|42894.8|42924.8|42904.8|42924.8|42904.8|42914.8|42894.8|13
1639410090000|2021-12-13 15:41:30|42922.3|42902.3|42922.3|42902.3|42924.8|42904.8|42922.3|42902.3|19
1639410100000|2021-12-13 15:41:40|42921.9|42901.9|42922.3|42902.3|42922.3|42902.3|42921.9|42901.9|3
1639410110000|2021-12-13 15:41:50|42921.9|42901.9|42919.8|42899.8|42924.8|42904.8|42919.8|42899.8|4
1639410120000|2021-12-13 15:42:00|42917.7|42897.7|42917.3|42897.3|42919.8|42899.8|42917.3|42897.3|5
1639410130000|2021-12-13 15:42:10|42919.4|42899.4|42919.8|42899.8|42919.8|42899.8|42917.7|42897.7|0
1639410140000|2021-12-13 15:42:20|42917.3|42897.3|42915.2|42895.2|42917.3|42897.3|42915.2|42895.2|4
1639410150000|2021-12-13 15:42:30|42917.3|42897.3|42919.8|42899.8|42919.8|42899.8|42917.3|42897.3|10
1639410160000|2021-12-13 15:42:40|42921.9|42901.9|42919.8|42899.8|42922.3|42902.3|42919.8|42899.8|1
1639410170000|2021-12-13 15:42:50|42917.3|42897.3|42919.8|42899.8|42919.8|42899.8|42917.3|42897.3|2
1639410180000|2021-12-13 15:43:00|42917.3|42897.3|42917.3|42897.3|42919.8|42899.8|42914.8|42894.8|6
1639410190000|2021-12-13 15:43:10|42916.9|42896.9|42914.8|42894.8|42916.9|42896.9|42914.8|42894.8|1
1639410200000|2021-12-13 15:43:20|42912.7|42892.7|42914.8|42894.8|42914.8|42894.8|42910.2|42890.2|12
1639410210000|2021-12-13 15:43:30|42917.3|42897.3|42917.3|42897.3|42917.3|42897.3|42917.3|42897.3|2
1639410220000|2021-12-13 15:43:40|42914.8|42894.8|42914.8|42894.8|42914.8|42894.8|42914.8|42894.8|4
1639410240000|2021-12-13 15:44:00|42912.7|42892.7|42911.9|42891.9|42914.8|42894.8|42911.9|42891.9|3
1639410250000|2021-12-13 15:44:10|42909.8|42889.8|42909.8|42889.8|42909.8|42889.8|42909.8|42889.8|2
1639410260000|2021-12-13 15:44:20|42910.2|42890.2|42909.8|42889.8|42912.7|42892.7|42909.8|42889.8|4
1639410270000|2021-12-13 15:44:30|42907.7|42887.7|42884.4|42864.4|42907.7|42887.7|42877.7|42857.7|23
1639410280000|2021-12-13 15:44:40|42884.8|42864.8|42884.8|42864.8|42884.8|42864.8|42884.8|42864.8|3
1639410290000|2021-12-13 15:44:50|42886.9|42866.9|42886.9|42866.9|42886.9|42866.9|42886.9|42866.9|4
1639410300000|2021-12-13 15:45:00|42889|42869|42886.9|42866.9|42889|42869|42886.9|42866.9|4
1639410310000|2021-12-13 15:45:10|42887.3|42867.3|42884.8|42864.8|42887.3|42867.3|42884.8|42864.8|9
1639410320000|2021-12-13 15:45:20|42887.3|42867.3|42887.3|42867.3|42889.8|42869.8|42885.2|42865.2|5
1639410330000|2021-12-13 15:45:30|42884.8|42864.8|42886.9|42866.9|42886.9|42866.9|42884.8|42864.8|1
1639410340000|2021-12-13 15:45:40|42887.3|42867.3|42882.3|42862.3|42887.3|42867.3|42879.8|42859.8|3
1639410350000|2021-12-13 15:45:50|42877.7|42857.7|42875.6|42855.6|42880.2|42860.2|42875.6|42855.6|6
1639410360000|2021-12-13 15:46:00|42877.7|42857.7|42879.8|42859.8|42882.3|42862.3|42877.7|42857.7|3
1639410370000|2021-12-13 15:46:10|42877.7|42857.7|42879.8|42859.8|42879.8|42859.8|42875.2|42855.2|1
1639410380000|2021-12-13 15:46:20|||||||||2
1639410390000|2021-12-13 15:46:30|42880.2|42860.2|42879.8|42859.8|42881.9|42861.9|42879.8|42859.8|2
1639410400000|2021-12-13 15:46:40|42882.3|42862.3|42879.8|42859.8|42882.3|42862.3|42879.8|42859.8|2
1639410410000|2021-12-13 15:46:50|42882.3|42862.3|42879.8|42859.8|42882.3|42862.3|42879.8|42859.8|0
1639410420000|2021-12-13 15:47:00|||||||||2
1639410430000|2021-12-13 15:47:10|42877.7|42857.7|42874.8|42854.8|42877.7|42857.7|42874.8|42854.8|14
1639410440000|2021-12-13 15:47:20|42872.3|42852.3|42872.3|42852.3|42874.8|42854.8|42872.3|42852.3|2
1639410450000|2021-12-13 15:47:30|42872.7|42852.7|42872.7|42852.7|42874.8|42854.8|42872.3|42852.3|2
1639410460000|2021-12-13 15:47:40|42874.8|42854.8|42869.8|42849.8|42874.8|42854.8|42869.8|42849.8|0
1639410470000|2021-12-13 15:47:50|42865.2|42845.2|42860.6|42840.6|42865.2|42845.2|42860.6|42840.6|15
1639410480000|2021-12-13 15:48:00|42858.5|42838.5|42860.6|42840.6|42860.6|42840.6|42858.5|42838.5|4
1639410490000|2021-12-13 15:48:10|42858.5|42838.5|42849.8|42829.8|42858.5|42838.5|42847.3|42827.3|8
1639410500000|2021-12-13 15:48:20|42851.9|42831.9|42859.8|42839.8|42859.8|42839.8|42851.9|42831.9|1
1639410510000|2021-12-13 15:48:30|42861.9|42841.9|42862.3|42842.3|42862.3|42842.3|42861.9|42841.9|1
1639410520000|2021-12-13 15:48:40|42864.8|42844.8|42859.8|42839.8|42864.8|42844.8|42859.8|42839.8|3
1639410530000|2021-12-13 15:48:50|42861.9|42841.9|42864.8|42844.8|42864.8|42844.8|42861.9|42841.9|1
1639410540000|2021-12-13 15:49:00|42862.3|42842.3|42859.8|42839.8|42862.3|42842.3|42859.8|42839.8|2
1639410560000|2021-12-13 15:49:20|||||||||2
1639410570000|2021-12-13 15:49:30|42861.9|42841.9|42859.8|42839.8|42862.3|42842.3|42859.8|42839.8|2
1639410590000|2021-12-13 15:49:50|42864.8|42844.8|42864.8|42844.8|42864.8|42844.8|42864.8|42844.8|4
1639410600000|2021-12-13 15:50:00|42864.4|42844.4|42862.7|42842.7|42864.8|42844.8|42862.7|42842.7|9
1639410610000|2021-12-13 15:50:10|42859.8|42839.8|42859.4|42839.4|42862.3|42842.3|42859.4|42839.4|17
1639410620000|2021-12-13 15:50:20|42856.9|42836.9|42855.2|42835.2|42859.4|42839.4|42854.8|42834.8|12
1639410630000|2021-12-13 15:50:30|42857.3|42837.3|42864.8|42844.8|42864.8|42844.8|42857.3|42837.3|5
1639410650000|2021-12-13 15:50:50|42862.3|42842.3|42869.8|42849.8|42869.8|42849.8|42862.3|42842.3|9
1639410660000|2021-12-13 15:51:00|42872.3|42852.3|42869.8|42849.8|42872.3|42852.3|42867.3|42847.3|4
1639410670000|2021-12-13 15:51:10|42867.3|42847.3|42867.3|42847.3|42867.3|42847.3|42867.3|42847.3|3
1639410680000|2021-12-13 15:51:20|||||||||2
1639410690000|2021-12-13 15:51:30|42864.8|42844.8|42854.8|42834.8|42864.8|42844.8|42854.8|42834.8|12
1639410700000|2021-12-13 15:51:40|||||||||1
1639410710000|2021-12-13 15:51:50|42850.6|42830.6|42844.8|42824.8|42850.6|42830.6|42844.8|42824.8|13
1639410720000|2021-12-13 15:52:00|42847.3|42827.3|42842.3|42822.3|42847.3|42827.3|42842.3|42822.3|4
1639410730000|2021-12-13 15:52:10|42840.2|42820.2|42842.3|42822.3|42844.8|42824.8|42839.8|42819.8|3
1639410740000|2021-12-13 15:52:20|42839.8|42819.8|42839.8|42819.8|42839.8|42819.8|42839.8|42819.8|1
1639410750000|2021-12-13 15:52:30|||||||||1
1639410760000|2021-12-13 15:52:40|42842.3|42822.3|42842.3|42822.3|42842.3|42822.3|42842.3|42822.3|1
1639410770000|2021-12-13 15:52:50|42839.8|42819.8|42842.3|42822.3|42844.4|42824.4|42839.8|42819.8|2
1639410780000|2021-12-13 15:53:00|42844.8|42824.8|42839.8|42819.8|42844.8|42824.8|42839.8|42819.8|3
1639410790000|2021-12-13 15:53:10|42840.2|42820.2|42844.8|42824.8|42844.8|42824.8|42840.2|42820.2|1
1639410800000|2021-12-13 15:53:20|42842.3|42822.3|42844.8|42824.8|42844.8|42824.8|42842.3|42822.3|5
1639410810000|2021-12-13 15:53:30|42842.7|42822.7|42842.7|42822.7|42842.7|42822.7|42842.7|42822.7|5
1639410820000|2021-12-13 15:53:40|42842.3|42822.3|42844.8|42824.8|42844.8|42824.8|42842.3|42822.3|2
1639410830000|2021-12-13 15:53:50|42842.7|42822.7|42842.3|42822.3|42844.8|42824.8|42839.8|42819.8|5
1639410840000|2021-12-13 15:54:00|42840.2|42820.2|42839.8|42819.8|42842.3|42822.3|42839.8|42819.8|1
1639410850000|2021-12-13 15:54:10|42840.2|42820.2|42839.8|42819.8|42840.2|42820.2|42837.7|42817.7|2
1639410860000|2021-12-13 15:54:20|42837.7|42817.7|42837.3|42817.3|42837.7|42817.7|42837.3|42817.3|0
1639410870000|2021-12-13 15:54:30|42837.7|42817.7|42844.8|42824.8|42844.8|42824.8|42837.7|42817.7|5
1639410880000|2021-12-13 15:54:40|42846.9|42826.9|42846.9|42826.9|42846.9|42826.9|42846.9|42826.9|1
1639410890000|2021-12-13 15:54:50|42844.8|42824.8|42842.7|42822.7|42846.9|42826.9|42840.2|42820.2|1
1639410900000|2021-12-13 15:55:00|42844.8|42824.8|42840.2|42820.2|42844.8|42824.8|42839.8|42819.8|6
1639410910000|2021-12-13 15:55:10|42837.7|42817.7|42837.7|42817.7|42840.2|42820.2|42837.7|42817.7|8
1639410920000|2021-12-13 15:55:20|42835.6|42815.6|42837.7|42817.7|42837.7|42817.7|42835.6|42815.6|4
1639410930000|2021-12-13 15:55:30|42839.8|42819.8|42842.3|42822.3|42842.3|42822.3|42839.8|42819.8|3
1639410940000|2021-12-13 15:55:40|42842.7|42822.7|42840.2|42820.2|42842.7|42822.7|42840.2|42820.2|2
1639410950000|2021-12-13 15:55:50|||||||||2
1639410960000|2021-12-13 15:56:00|42842.3|42822.3|42836|42816|42842.3|42822.3|42836|42816|12
1639410970000|2021-12-13 15:56:10|42835.6|42815.6|42837.7|42817.7|42837.7|42817.7|42835.6|42815.6|10
1639410980000|2021-12-13 15:56:20|42837.3|42817.3|42837.7|42817.7|42837.7|42817.7|42837.3|42817.3|1
1639410990000|2021-12-13 15:56:30|42837.3|42817.3|42841.9|42821.9|42841.9|42821.9|42837.3|42817.3|3
1639411010000|2021-12-13 15:56:50|42842.3|42822.3|42845.2|42825.2|42845.2|42825.2|42842.3|42822.3|7
1639411020000|2021-12-13 15:57:00|42844.8|42824.8|42844.4|42824.4|42844.8|42824.8|42844.4|42824.4|4
1639411030000|2021-12-13 15:57:10|42845.2|42825.2|42847.3|42827.3|42847.3|42827.3|42844.8|42824.8|4
1639411040000|2021-12-13 15:57:20|42844.8|42824.8|42844.8|42824.8|42844.8|42824.8|42844.8|42824.8|1
1639411050000|2021-12-13 15:57:30|42842.7|42822.7|42840.2|42820.2|42842.7|42822.7|42840.2|42820.2|21
1639411060000|2021-12-13 15:57:40|42839.8|42819.8|42830.2|42810.2|42839.8|42819.8|42830.2|42810.2|8
1639411070000|2021-12-13 15:57:50|42827.7|42807.7|42830.2|42810.2|42832.3|42812.3|42827.7|42807.7|0
1639411080000|2021-12-13 15:58:00|42832.3|42812.3|42830.2|42810.2|42832.3|42812.3|42830.2|42810.2|10
1639411090000|2021-12-13 15:58:10|42832.3|42812.3|42832.3|42812.3|42832.3|42812.3|42832.3|42812.3|2
1639411100000|2021-12-13 15:58:20|42830.2|42810.2|42844.8|42824.8|42846.9|42826.9|42830.2|42810.2|17
1639411110000|2021-12-13 15:58:30|||||||||2
1639411120000|2021-12-13 15:58:40|42842.3|42822.3|42837.3|42817.3|42842.3|42822.3|42837.3|42817.3|6
1639411130000|2021-12-13 15:58:50|42836.9|42816.9|42837.3|42817.3|42837.3|42817.3|42836.9|42816.9|5
1639411140000|2021-12-13 15:59:00|42836.9|42816.9|42829.4|42809.4|42836.9|42816.9|42829.4|42809.4|7
1639411150000|2021-12-13 15:59:10|42827.3|42807.3|42827.3|42807.3|42827.3|42807.3|42827.3|42807.3|1
1639411160000|2021-12-13 15:59:20|42826.9|42806.9|42829.8|42809.8|42829.8|42809.8|42826.9|42806.9|4
1639411170000|2021-12-13 15:59:30|42832.3|42812.3|42829.8|42809.8|42832.3|42812.3|42829.8|42809.8|1
1639411180000|2021-12-13 15:59:40|42831.9|42811.9|42834.4|42814.4|42836.4|42816.4|42831.9|42811.9|2
1639411190000|2021-12-13 15:59:50|42834.8|42814.8|42836.9|42816.9|42836.9|42816.9|42831.9|42811.9|1
1639411200000|2021-12-13 16:00:00|42834.8|42814.8|42819.8|42799.8|42834.8|42814.8|42819.8|42799.8|9
1639411210000|2021-12-13 16:00:10|42817.3|42797.3|42817.3|42797.3|42817.3|42797.3|42817.3|42797.3|8
1639411220000|2021-12-13 16:00:20|42819.4|42799.4|42819.8|42799.8|42819.8|42799.8|42819.4|42799.4|7
1639411230000|2021-12-13 16:00:30|||||||||3
1639411240000|2021-12-13 16:00:40|42829.8|42809.8|42834.8|42814.8|42834.8|42814.8|42829.8|42809.8|4
1639411250000|2021-12-13 16:00:50|42838.9|42818.9|42846.9|42826.9|42847.3|42827.3|42834.8|42814.8|20
1639411260000|2021-12-13 16:01:00|42844.8|42824.8|42846.9|42826.9|42849.8|42829.8|42844.8|42824.8|10
1639411270000|2021-12-13 16:01:10|42847.3|42827.3|42849.8|42829.8|42849.8|42829.8|42847.3|42827.3|4
1639411280000|2021-12-13 16:01:20|42849.4|42829.4|42842.3|42822.3|42849.8|42829.8|42842.3|42822.3|3
1639411290000|2021-12-13 16:01:30|42839.8|42819.8|42841.9|42821.9|42841.9|42821.9|42839.8|42819.8|6
1639411310000|2021-12-13 16:01:50|42842.3|42822.3|42849.8|42829.8|42849.8|42829.8|42842.3|42822.3|2
1639411320000|2021-12-13 16:02:00|42851.9|42831.9|42854.8|42834.8|42857.3|42837.3|42849.8|42829.8|10
1639411330000|2021-12-13 16:02:10|42852.3|42832.3|42854.8|42834.8|42854.8|42834.8|42852.3|42832.3|2
1639411340000|2021-12-13 16:02:20|42856.9|42836.9|42852.3|42832.3|42857.3|42837.3|42852.3|42832.3|2
1639411350000|2021-12-13 16:02:30|42850.2|42830.2|42849.8|42829.8|42852.3|42832.3|42847.3|42827.3|5
1639411360000|2021-12-13 16:02:40|42851.9|42831.9|42850.2|42830.2|42852.3|42832.3|42849.8|42829.8|0
1639411370000|2021-12-13 16:02:50|42851.9|42831.9|42854.8|42834.8|42854.8|42834.8|42851.9|42831.9|1
1639411380000|2021-12-13 16:03:00|42854.4|42834.4|42852.3|42832.3|42854.8|42834.8|42851.9|42831.9|4
1639411390000|2021-12-13 16:03:10|42854.4|42834.4|42852.3|42832.3|42854.8|42834.8|42849.8|42829.8|3
1639411400000|2021-12-13 16:03:20|42850.2|42830.2|42849.8|42829.8|42850.2|42830.2|42849.8|42829.8|2
1639411410000|2021-12-13 16:03:30|42847.7|42827.7|42844.8|42824.8|42847.7|42827.7|42844.8|42824.8|1
1639411420000|2021-12-13 16:03:40|42842.7|42822.7|42841.9|42821.9|42842.7|42822.7|42841.9|42821.9|1
1639411430000|2021-12-13 16:03:50|42841.4|42821.4|42839.8|42819.8|42841.4|42821.4|42836.9|42816.9|5
1639411440000|2021-12-13 16:04:00|42837.3|42817.3|42837.3|42817.3|42839.8|42819.8|42837.3|42817.3|1
1639411450000|2021-12-13 16:04:10|42839.8|42819.8|42844.8|42824.8|42847.3|42827.3|42839.8|42819.8|8
1639411460000|2021-12-13 16:04:20|42844.4|42824.4|42837.3|42817.3|42844.4|42824.4|42836.9|42816.9|5
1639411470000|2021-12-13 16:04:30|42835.2|42815.2|42834.8|42814.8|42835.2|42815.2|42834.8|42814.8|2
1639411480000|2021-12-13 16:04:40|42836.9|42816.9|42839.4|42819.4|42839.4|42819.4|42836.9|42816.9|1
1639411490000|2021-12-13 16:04:50|42839.8|42819.8|42841.9|42821.9|42841.9|42821.9|42839.8|42819.8|0
1639411500000|2021-12-13 16:05:00|42843.9|42823.9|42847.7|42827.7|42847.7|42827.7|42843.9|42823.9|4
1639411510000|2021-12-13 16:05:10|42847.3|42827.3|42845.2|42825.2|42849.8|42829.8|42845.2|42825.2|1
1639411520000|2021-12-13 16:05:20|42844.8|42824.8|42844.8|42824.8|42847.3|42827.3|42844.8|42824.8|22
1639411530000|2021-12-13 16:05:30|42846.9|42826.9|42849.8|42829.8|42849.8|42829.8|42846.9|42826.9|3
1639411540000|2021-12-13 16:05:40|42847.7|42827.7|42847.3|42827.3|42847.7|42827.7|42847.3|42827.3|3
1639411550000|2021-12-13 16:05:50|42845.2|42825.2|42844.8|42824.8|42845.2|42825.2|42844.8|42824.8|4
1639411560000|2021-12-13 16:06:00|42846.9|42826.9|42854.8|42834.8|42857.3|42837.3|42844.8|42824.8|12
1639411570000|2021-12-13 16:06:10|42854.4|42834.4|42852.3|42832.3|42856.9|42836.9|42851.9|42831.9|6
1639411580000|2021-12-13 16:06:20|42850.2|42830.2|42852.3|42832.3|42852.3|42832.3|42849.8|42829.8|3
1639411590000|2021-12-13 16:06:30|42850.2|42830.2|42852.3|42832.3|42852.3|42832.3|42849.8|42829.8|1
1639411600000|2021-12-13 16:06:40|42849.8|42829.8|42849.8|42829.8|42849.8|42829.8|42849.8|42829.8|8
1639411610000|2021-12-13 16:06:50|42847.7|42827.7|42852.3|42832.3|42852.3|42832.3|42847.7|42827.7|10
1639411620000|2021-12-13 16:07:00|42850.2|42830.2|42849.8|42829.8|42850.2|42830.2|42847.3|42827.3|3
1639411630000|2021-12-13 16:07:10|42847.7|42827.7|42849.8|42829.8|42849.8|42829.8|42847.3|42827.3|3
1639411640000|2021-12-13 16:07:20|42852.3|42832.3|42856.9|42836.9|42856.9|42836.9|42852.3|42832.3|7
1639411650000|2021-12-13 16:07:30|42857.3|42837.3|42862.3|42842.3|42862.3|42842.3|42857.3|42837.3|7
1639411660000|2021-12-13 16:07:40|42860.2|42840.2|42864.4|42844.4|42864.8|42844.8|42859.8|42839.8|3
1639411670000|2021-12-13 16:07:50|42862.3|42842.3|42857.7|42837.7|42862.3|42842.3|42857.7|42837.7|3
1639411680000|2021-12-13 16:08:00|42857.3|42837.3|42854.8|42834.8|42857.3|42837.3|42852.7|42832.7|3
1639411690000|2021-12-13 16:08:10|42852.7|42832.7|42854.8|42834.8|42854.8|42834.8|42852.7|42832.7|2
1639411700000|2021-12-13 16:08:20|42852.7|42832.7|42844.8|42824.8|42852.7|42832.7|42842.7|42822.7|5
1639411710000|2021-12-13 16:08:30|42842.7|42822.7|42827.3|42807.3|42842.7|42822.7|42827.3|42807.3|17
1639411720000|2021-12-13 16:08:40|42825.2|42805.2|42825.2|42805.2|42825.2|42805.2|42825.2|42805.2|1
1639411730000|2021-12-13 16:08:50|42827.3|42807.3|42829.8|42809.8|42829.8|42809.8|42827.3|42807.3|15
1639411740000|2021-12-13 16:09:00|42831.8|42811.8|42835.2|42815.2|42835.2|42815.2|42831.8|42811.8|4
1639411750000|2021-12-13 16:09:10|42834.8|42814.8|42824.8|42804.8|42837.3|42817.3|42824.8|42804.8|13
1639411760000|2021-12-13 16:09:20|42824.3|42804.3|42822.3|42802.3|42824.3|42804.3|42822.3|42802.3|6
1639411770000|2021-12-13 16:09:30|42819.8|42799.8|42814.8|42794.8|42819.8|42799.8|42814.8|42794.8|11
1639411780000|2021-12-13 16:09:40|||||||||6
1639411790000|2021-12-13 16:09:50|42812.7|42792.7|42808.1|42788.1|42814.8|42794.8|42808.1|42788.1|9
1639411800000|2021-12-13 16:10:00|42810.2|42790.2|42792.3|42772.3|42810.2|42790.2|42792.3|42772.3|23
1639411810000|2021-12-13 16:10:10|42791.8|42771.8|42789.8|42769.8|42791.8|42771.8|42785.2|42765.2|17
1639411820000|2021-12-13 16:10:20|42791.8|42771.8|42799.8|42779.8|42799.8|42779.8|42791.8|42771.8|19
1639411830000|2021-12-13 16:10:30|42797.3|42777.3|42799.8|42779.8|42799.8|42779.8|42794.8|42774.8|5
1639411840000|2021-12-13 16:10:40|42800.2|42780.2|42799.8|42779.8|42802.3|42782.3|42799.8|42779.8|4
1639411850000|2021-12-13 16:10:50|42797.3|42777.3|42797.3|42777.3|42799.8|42779.8|42795.2|42775.2|2
1639411860000|2021-12-13 16:11:00|42794.8|42774.8|42799.8|42779.8|42801.8|42781.8|42794.8|42774.8|5
1639411870000|2021-12-13 16:11:10|||||||||1
1639411880000|2021-12-13 16:11:20|42809.3|42789.3|42811.8|42791.8|42811.8|42791.8|42809.3|42789.3|5
1639411890000|2021-12-13 16:11:30|42809.8|42789.8|42809.3|42789.3|42811.8|42791.8|42809.3|42789.3|1
1639411900000|2021-12-13 16:11:40|42807.3|42787.3|42807.3|42787.3|42809.8|42789.8|42807.3|42787.3|8
1639411910000|2021-12-13 16:11:50|||||||||6
1639411920000|2021-12-13 16:12:00|42809.8|42789.8|42812.3|42792.3|42812.3|42792.3|42803.1|42783.1|20
1639411930000|2021-12-13 16:12:10|42814.3|42794.3|42812.7|42792.7|42817.3|42797.3|42809.8|42789.8|2
1639411940000|2021-12-13 16:12:20|42812.3|42792.3|42814.8|42794.8|42814.8|42794.8|42812.3|42792.3|9
1639411960000|2021-12-13 16:12:40|42816.8|42796.8|42816.8|42796.8|42818.9|42798.9|42814.8|42794.8|8
1639411970000|2021-12-13 16:12:50|42814.8|42794.8|42814.3|42794.3|42814.8|42794.8|42814.3|42794.3|1
1639411980000|2021-12-13 16:13:00|42809.8|42789.8|42804.8|42784.8|42809.8|42789.8|42804.8|42784.8|18
1639411990000|2021-12-13 16:13:10|42802.3|42782.3|42802.3|42782.3|42804.8|42784.8|42802.3|42782.3|5
1639412000000|2021-12-13 16:13:20|42804.8|42784.8|42804.8|42784.8|42804.8|42784.8|42802.3|42782.3|8
1639412010000|2021-12-13 16:13:30|42802.3|42782.3|42799.8|42779.8|42802.3|42782.3|42799.8|42779.8|4
1639412020000|2021-12-13 16:13:40|42802.3|42782.3|42806.8|42786.8|42807.3|42787.3|42802.3|42782.3|4
1639412030000|2021-12-13 16:13:50|42807.3|42787.3|42809.3|42789.3|42811.4|42791.4|42807.3|42787.3|3
1639412040000|2021-12-13 16:14:00|42811.4|42791.4|42814.8|42794.8|42816.8|42796.8|42811.4|42791.4|2
1639412050000|2021-12-13 16:14:10|||||||||1
1639412060000|2021-12-13 16:14:20|42816.8|42796.8|42816.8|42796.8|42816.8|42796.8|42814.8|42794.8|5
1639412070000|2021-12-13 16:14:30|42814.8|42794.8|42816.8|42796.8|42819.3|42799.3|42814.8|42794.8|2
1639412080000|2021-12-13 16:14:40|42814.8|42794.8|42816.8|42796.8|42816.8|42796.8|42814.8|42794.8|0
1639412090000|2021-12-13 16:14:50|42814.8|42794.8|42814.8|42794.8|42816.8|42796.8|42814.8|42794.8|12
1639412100000|2021-12-13 16:15:00|42812.7|42792.7|42799.8|42779.8|42812.7|42792.7|42799.8|42779.8|8
1639412110000|2021-12-13 16:15:10|42804.8|42784.8|42809.8|42789.8|42809.8|42789.8|42804.8|42784.8|8
1639412120000|2021-12-13 16:15:20|42812.3|42792.3|42812.3|42792.3|42812.3|42792.3|42812.3|42792.3|3
1639412130000|2021-12-13 16:15:30|42814.3|42794.3|42804.8|42784.8|42821.8|42801.8|42804.8|42784.8|21
1639412140000|2021-12-13 16:15:40|||||||||3
1639412150000|2021-12-13 16:15:50|||||||||8
1639412160000|2021-12-13 16:16:00|42809.3|42789.3|42814.8|42794.8|42815.2|42795.2|42809.3|42789.3|10
1639412170000|2021-12-13 16:16:10|42812.7|42792.7|42814.8|42794.8|42814.8|42794.8|42812.3|42792.3|2
1639412190000|2021-12-13 16:16:30|42815.2|42795.2|42814.8|42794.8|42817.3|42797.3|42814.8|42794.8|3
1639412200000|2021-12-13 16:16:40|42816.8|42796.8|42824.8|42804.8|42824.8|42804.8|42816.8|42796.8|6
1639412210000|2021-12-13 16:16:50|42826.8|42806.8|42829.8|42809.8|42829.8|42809.8|42826.8|42806.8|7
1639412220000|2021-12-13 16:17:00|42831.8|42811.8|42829.8|42809.8|42832.3|42812.3|42829.8|42809.8|6
1639412230000|2021-12-13 16:17:10|42827.7|42807.7|42824.8|42804.8|42827.7|42807.7|42824.8|42804.8|6
1639412240000|2021-12-13 16:17:20|42822.7|42802.7|42824.8|42804.8|42824.8|42804.8|42822.7|42802.7|7
1639412250000|2021-12-13 16:17:30|42824.3|42804.3|42822.3|42802.3|42824.8|42804.8|42822.3|42802.3|1
1639412260000|2021-12-13 16:17:40|42824.3|42804.3|42822.3|42802.3|42824.3|42804.3|42822.3|42802.3|1
1639412280000|2021-12-13 16:18:00|42824.3|42804.3|42819.8|42799.8|42824.8|42804.8|42819.8|42799.8|3
1639412290000|2021-12-13 16:18:10|42814.8|42794.8|42819.8|42799.8|42819.8|42799.8|42812.3|42792.3|20
1639412300000|2021-12-13 16:18:20|42817.3|42797.3|42804.8|42784.8|42817.3|42797.3|42804.8|42784.8|23
1639412310000|2021-12-13 16:18:30|42802.7|42782.7|42807.3|42787.3|42807.3|42787.3|42802.3|42782.3|15
1639412320000|2021-12-13 16:18:40|42809.3|42789.3|42812.3|42792.3|42812.3|42792.3|42804.8|42784.8|14
1639412330000|2021-12-13 16:18:50|42814.8|42794.8|42812.3|42792.3|42817.3|42797.3|42812.3|42792.3|9
1639412340000|2021-12-13 16:19:00|42809.8|42789.8|42812.3|42792.3|42812.3|42792.3|42809.8|42789.8|12
1639412350000|2021-12-13 16:19:10|42809.8|42789.8|42809.8|42789.8|42809.8|42789.8|42809.8|42789.8|4
1639412360000|2021-12-13 16:19:20|42804.8|42784.8|42809.3|42789.3|42809.3|42789.3|42804.8|42784.8|16
1639412370000|2021-12-13 16:19:30|42811.4|42791.4|42812.3|42792.3|42814.8|42794.8|42811.4|42791.4|6
1639412380000|2021-12-13 16:19:40|42810.2|42790.2|42812.3|42792.3|42812.3|42792.3|42809.8|42789.8|0
1639412390000|2021-12-13 16:19:50|42814.3|42794.3|42814.8|42794.8|42814.8|42794.8|42814.3|42794.3|1
1639412400000|2021-12-13 16:20:00|42815.2|42795.2|42812.3|42792.3|42817.3|42797.3|42812.3|42792.3|5
1639412410000|2021-12-13 16:20:10|42809.3|42789.3|42787.7|42767.7|42809.3|42789.3|42787.3|42767.3|19
1639412420000|2021-12-13 16:20:20|42787.3|42767.3|42792.3|42772.3|42792.3|42772.3|42784.8|42764.8|7
1639412430000|2021-12-13 16:20:30|42789.8|42769.8|42790.2|42770.2|42790.2|42770.2|42787.3|42767.3|14
1639412440000|2021-12-13 16:20:40|42792.7|42772.7|42789.8|42769.8|42792.7|42772.7|42789.8|42769.8|1
1639412450000|2021-12-13 16:20:50|42791.8|42771.8|42794.8|42774.8|42794.8|42774.8|42791.8|42771.8|0
1639412460000|2021-12-13 16:21:00|42792.3|42772.3|42799.3|42779.3|42799.3|42779.3|42792.3|42772.3|5
1639412470000|2021-12-13 16:21:10|42799.8|42779.8|42799.8|42779.8|42802.3|42782.3|42799.8|42779.8|9
1639412480000|2021-12-13 16:21:20|42801.8|42781.8|42799.8|42779.8|42804.8|42784.8|42799.8|42779.8|3
1639412490000|2021-12-13 16:21:30|42800.2|42780.2|42799.8|42779.8|42802.3|42782.3|42799.8|42779.8|3
1639412500000|2021-12-13 16:21:40|42801.8|42781.8|42799.8|42779.8|42801.8|42781.8|42797.3|42777.3|3
1639412510000|2021-12-13 16:21:50|42804.3|42784.3|42804.8|42784.8|42804.8|42784.8|42802.7|42782.7|4
1639412520000|2021-12-13 16:22:00|42804.3|42784.3|42809.8|42789.8|42809.8|42789.8|42799.8|42779.8|19
1639412530000|2021-12-13 16:22:10|42807.3|42787.3|42809.3|42789.3|42809.8|42789.8|42804.8|42784.8|2
1639412540000|2021-12-13 16:22:20|42807.3|42787.3|42804.8|42784.8|42807.3|42787.3|42804.8|42784.8|2
1639412550000|2021-12-13 16:22:30|||||||||1
1639412560000|2021-12-13 16:22:40|42802.3|42782.3|42799.8|42779.8|42802.3|42782.3|42799.8|42779.8|2
1639412570000|2021-12-13 16:22:50|||||||||4
1639412580000|2021-12-13 16:23:00|42797.7|42777.7|42814.8|42794.8|42817.3|42797.3|42797.3|42777.3|14
1639412590000|2021-12-13 16:23:10|42812.3|42792.3|42817.3|42797.3|42819.8|42799.8|42809.8|42789.8|11
1639412600000|2021-12-13 16:23:20|42819.3|42799.3|42819.8|42799.8|42819.8|42799.8|42819.3|42799.3|1
1639412610000|2021-12-13 16:23:30|42816.8|42796.8|42817.3|42797.3|42819.3|42799.3|42814.8|42794.8|10
1639412630000|2021-12-13 16:23:50|42819.3|42799.3|42814.8|42794.8|42819.8|42799.8|42814.8|42794.8|1
1639412640000|2021-12-13 16:24:00|42812.3|42792.3|42812.7|42792.7|42814.8|42794.8|42812.3|42792.3|7
1639412650000|2021-12-13 16:24:10|42812.3|42792.3|42816.8|42796.8|42816.8|42796.8|42812.3|42792.3|11
1639412660000|2021-12-13 16:24:20|42821.4|42801.4|42826.8|42806.8|42826.8|42806.8|42819.3|42799.3|5
1639412670000|2021-12-13 16:24:30|42829.3|42809.3|42832.3|42812.3|42832.3|42812.3|42829.3|42809.3|3
1639412680000|2021-12-13 16:24:40|42829.8|42809.8|42827.7|42807.7|42829.8|42809.8|42827.3|42807.3|1
1639412690000|2021-12-13 16:24:50|42825.6|42805.6|42825.2|42805.2|42825.6|42805.6|42825.2|42805.2|1
1639412700000|2021-12-13 16:25:00|42822.7|42802.7|42820.2|42800.2|42822.7|42802.7|42820.2|42800.2|3
1639412710000|2021-12-13 16:25:10|42818.1|42798.1|42814.8|42794.8|42818.1|42798.1|42814.8|42794.8|5
1639412720000|2021-12-13 16:25:20|42819.3|42799.3|42814.8|42794.8|42819.3|42799.3|42814.8|42794.8|2
1639412740000|2021-12-13 16:25:40|||||||||2
1639412750000|2021-12-13 16:25:50|42816.8|42796.8|42819.3|42799.3|42819.3|42799.3|42814.8|42794.8|5
1639412760000|2021-12-13 16:26:00|42821.8|42801.8|42819.8|42799.8|42821.8|42801.8|42819.8|42799.8|1
1639412770000|2021-12-13 16:26:10|42817.7|42797.7|42819.3|42799.3|42819.3|42799.3|42817.3|42797.3|3
1639412780000|2021-12-13 16:26:20|42819.8|42799.8|42821.8|42801.8|42821.8|42801.8|42816.8|42796.8|5
1639412790000|2021-12-13 16:26:30|42819.8|42799.8|42819.8|42799.8|42819.8|42799.8|42819.8|42799.8|1
1639412800000|2021-12-13 16:26:40|42817.3|42797.3|42821.8|42801.8|42821.8|42801.8|42816.8|42796.8|7
1639412810000|2021-12-13 16:26:50|42819.8|42799.8|42816.8|42796.8|42819.8|42799.8|42816.8|42796.8|2
1639412820000|2021-12-13 16:27:00|42814.3|42794.3|42831.8|42811.8|42834.3|42814.3|42814.3|42794.3|12
1639412830000|2021-12-13 16:27:10|42831.4|42811.4|42824.8|42804.8|42831.8|42811.8|42824.8|42804.8|4
1639412840000|2021-12-13 16:27:20|42822.7|42802.7|42822.3|42802.3|42822.7|42802.7|42822.3|42802.3|4
1639412850000|2021-12-13 16:27:30|42824.3|42804.3|42832.3|42812.3|42834.8|42814.8|42824.3|42804.3|4
1639412860000|2021-12-13 16:27:40|42831.8|42811.8|42829.3|42809.3|42832.3|42812.3|42829.3|42809.3|0
1639412870000|2021-12-13 16:27:50|42829.8|42809.8|42827.3|42807.3|42829.8|42809.8|42826.8|42806.8|1
1639412880000|2021-12-13 16:28:00|42824.3|42804.3|42822.3|42802.3|42827.3|42807.3|42821.8|42801.8|6
1639412890000|2021-12-13 16:28:10|||||||||1
1639412900000|2021-12-13 16:28:20|42824.8|42804.8|42822.7|42802.7|42825.2|42805.2|42822.7|42802.7|7
1639412910000|2021-12-13 16:28:30|42824.8|42804.8|42819.8|42799.8|42824.8|42804.8|42819.8|42799.8|33
1639412920000|2021-12-13 16:28:40|42817.7|42797.7|42814.8|42794.8|42817.7|42797.7|42814.8|42794.8|11
1639412930000|2021-12-13 16:28:50|42812.3|42792.3|42814.8|42794.8|42814.8|42794.8|42812.3|42792.3|2
1639412940000|2021-12-13 16:29:00|42812.7|42792.7|42819.7|42799.7|42819.7|42799.7|42811.8|42791.8|9
1639412950000|2021-12-13 16:29:10|42821.8|42801.8|42824.7|42804.7|42824.7|42804.7|42821.8|42801.8|2
1639412960000|2021-12-13 16:29:20|42827.2|42807.2|42827.2|42807.2|42827.2|42807.2|42827.2|42807.2|4
1639412970000|2021-12-13 16:29:30|42829.7|42809.7|42839.7|42819.7|42839.7|42819.7|42829.7|42809.7|11
1639412980000|2021-12-13 16:29:40|42837.2|42817.2|42836.8|42816.8|42837.2|42817.2|42836.8|42816.8|0
1639412990000|2021-12-13 16:29:50|42834.7|42814.7|42836.8|42816.8|42836.8|42816.8|42834.7|42814.7|2
1639413000000|2021-12-13 16:30:00|42834.7|42814.7|42817.7|42797.7|42834.7|42814.7|42817.7|42797.7|14
1639413010000|2021-12-13 16:30:10|42817.2|42797.2|42823.9|42803.9|42823.9|42803.9|42815.2|42795.2|8
1639413020000|2021-12-13 16:30:20|42824.7|42804.7|42829.7|42809.7|42829.7|42809.7|42824.7|42804.7|3
1639413030000|2021-12-13 16:30:30|||||||||5
1639413040000|2021-12-13 16:30:40|42827.2|42807.2|42819.3|42799.3|42827.2|42807.2|42819.3|42799.3|37
1639413050000|2021-12-13 16:30:50|42828.9|42808.9|42833.9|42813.9|42833.9|42813.9|42828.9|42808.9|69
1639413060000|2021-12-13 16:31:00|42831.4|42811.4|42828.9|42808.9|42831.4|42811.4|42828.9|42808.9|3
1639413070000|2021-12-13 16:31:10|42826.8|42806.8|42828.9|42808.9|42828.9|42808.9|42826.4|42806.4|1
1639413080000|2021-12-13 16:31:20|42831.4|42811.4|42831.4|42811.4|42831.4|42811.4|42831.4|42811.4|5
1639413090000|2021-12-13 16:31:30|42828.9|42808.9|42828.9|42808.9|42828.9|42808.9|42828.9|42808.9|1
1639413100000|2021-12-13 16:31:40|42826.4|42806.4|42826.4|42806.4|42826.4|42806.4|42826.4|42806.4|3
1639413110000|2021-12-13 16:31:50|42823.9|42803.9|42826.4|42806.4|42826.4|42806.4|42821.4|42801.4|2
1639413120000|2021-12-13 16:32:00|||||||||3
1639413130000|2021-12-13 16:32:10|42828.9|42808.9|42833.9|42813.9|42833.9|42813.9|42828.9|42808.9|2
1639413140000|2021-12-13 16:32:20|42836|42816|42836.4|42816.4|42836.4|42816.4|42836|42816|2
1639413150000|2021-12-13 16:32:30|42834.3|42814.3|42833.9|42813.9|42834.3|42814.3|42833.9|42813.9|2
1639413160000|2021-12-13 16:32:40|||||||||3
1639413170000|2021-12-13 16:32:50|42836|42816|42836.4|42816.4|42836.4|42816.4|42836|42816|3
1639413180000|2021-12-13 16:33:00|42838.5|42818.5|42843.9|42823.9|42851.4|42831.4|42838.5|42818.5|19
1639413190000|2021-12-13 16:33:10|42848.1|42828.1|42848.9|42828.9|42848.9|42828.9|42848.1|42828.1|6
1639413200000|2021-12-13 16:33:20|42878.1|42858.1|42869.3|42849.3|42878.9|42858.9|42869.3|42849.3|20
1639413210000|2021-12-13 16:33:30|42868.9|42848.9|42868.9|42848.9|42868.9|42848.9|42866.4|42846.4|2
1639413220000|2021-12-13 16:33:40|42866.8|42846.8|42863.9|42843.9|42868.9|42848.9|42861.4|42841.4|6
1639413230000|2021-12-13 16:33:50|42866.4|42846.4|42866.4|42846.4|42866.4|42846.4|42866.4|42846.4|1
1639413240000|2021-12-13 16:34:00|42863.9|42843.9|42866.4|42846.4|42868.9|42848.9|42863.9|42843.9|5
1639413250000|2021-12-13 16:34:10|42863.9|42843.9|42863.9|42843.9|42866.4|42846.4|42863.9|42843.9|2
1639413260000|2021-12-13 16:34:20|||||||||2
1639413270000|2021-12-13 16:34:30|42861.8|42841.8|42861.4|42841.4|42861.8|42841.8|42861.4|42841.4|2
1639413280000|2021-12-13 16:34:40|42863.5|42843.5|42863.9|42843.9|42863.9|42843.9|42861.4|42841.4|6
1639413290000|2021-12-13 16:34:50|42866.4|42846.4|42863.9|42843.9|42866.4|42846.4|42863.9|42843.9|2
1639413300000|2021-12-13 16:35:00|42866|42846|42866.4|42846.4|42866.4|42846.4|42866|42846|3
1639413310000|2021-12-13 16:35:10|42864.3|42844.3|42861.4|42841.4|42864.3|42844.3|42861.4|42841.4|6
1639413320000|2021-12-13 16:35:20|42863.5|42843.5|42863.9|42843.9|42866|42846|42863.5|42843.5|6
1639413330000|2021-12-13 16:35:30|42861.8|42841.8|42856.4|42836.4|42861.8|42841.8|42856.4|42836.4|4
1639413340000|2021-12-13 16:35:40|42856.8|42836.8|42854.3|42834.3|42856.8|42836.8|42854.3|42834.3|0
1639413350000|2021-12-13 16:35:50|42853.9|42833.9|42851.4|42831.4|42853.9|42833.9|42851.4|42831.4|3
1639413360000|2021-12-13 16:36:00|42846.4|42826.4|42858.9|42838.9|42863.9|42843.9|42846.4|42826.4|15
1639413370000|2021-12-13 16:36:10|42856.4|42836.4|42858.5|42838.5|42858.5|42838.5|42856.4|42836.4|2
1639413380000|2021-12-13 16:36:20|42858.9|42838.9|42858.9|42838.9|42858.9|42838.9|42858.9|42838.9|2
1639413390000|2021-12-13 16:36:30|42861|42841|42863.9|42843.9|42863.9|42843.9|42858.9|42838.9|5
1639413400000|2021-12-13 16:36:40|||||||||2
1639413410000|2021-12-13 16:36:50|42866.4|42846.4|42866.4|42846.4|42866.4|42846.4|42863.9|42843.9|3
1639413420000|2021-12-13 16:37:00|42864.3|42844.3|42858.9|42838.9|42864.3|42844.3|42858.9|42838.9|6
1639413430000|2021-12-13 16:37:10|42856.4|42836.4|42856.4|42836.4|42856.4|42836.4|42856.4|42836.4|2
1639413440000|2021-12-13 16:37:20|42858.9|42838.9|42858.9|42838.9|42858.9|42838.9|42858.9|42838.9|2
1639413450000|2021-12-13 16:37:30|42856.4|42836.4|42853.9|42833.9|42856.8|42836.8|42853.9|42833.9|9
1639413460000|2021-12-13 16:37:40|42851.8|42831.8|42848.9|42828.9|42853.9|42833.9|42848.9|42828.9|5
1639413470000|2021-12-13 16:37:50|42851.4|42831.4|42846.4|42826.4|42851.4|42831.4|42846.4|42826.4|5
1639413480000|2021-12-13 16:38:00|42848.9|42828.9|42841.4|42821.4|42848.9|42828.9|42841.4|42821.4|2
1639413490000|2021-12-13 16:38:10|42831.4|42811.4|42836.4|42816.4|42838.9|42818.9|42831.4|42811.4|5
1639413500000|2021-12-13 16:38:20|42834.3|42814.3|42836.4|42816.4|42836.4|42816.4|42831.4|42811.4|3
1639413510000|2021-12-13 16:38:30|42834.3|42814.3|42833.9|42813.9|42834.3|42814.3|42833.9|42813.9|3
1639413520000|2021-12-13 16:38:40|42831.4|42811.4|42831.4|42811.4|42831.4|42811.4|42831.4|42811.4|0
1639413530000|2021-12-13 16:38:50|||||||||1
1639413540000|2021-12-13 16:39:00|42829.3|42809.3|42828.9|42808.9|42829.3|42809.3|42828.9|42808.9|3
1639413550000|2021-12-13 16:39:10|42833.9|42813.9|42838.9|42818.9|42838.9|42818.9|42833.9|42813.9|7
1639413560000|2021-12-13 16:39:20|42836.4|42816.4|42836.4|42816.4|42838.9|42818.9|42836.4|42816.4|3
1639413570000|2021-12-13 16:39:30|42838.5|42818.5|42836.8|42816.8|42838.5|42818.5|42836.8|42816.8|0
1639413580000|2021-12-13 16:39:40|42836.4|42816.4|42836.4|42816.4|42838.9|42818.9|42836.4|42816.4|1
1639413590000|2021-12-13 16:39:50|42834.3|42814.3|42836.4|42816.4|42836.4|42816.4|42833.9|42813.9|15
1639413600000|2021-12-13 16:40:00|42834.3|42814.3|42838.9|42818.9|42838.9|42818.9|42833.9|42813.9|1
1639413610000|2021-12-13 16:40:10|42836.4|42816.4|42838.9|42818.9|42838.9|42818.9|42836.4|42816.4|2
1639413620000|2021-12-13 16:40:20|42836.4|42816.4|42836.4|42816.4|42838.9|42818.9|42836.4|42816.4|0
1639413630000|2021-12-13 16:40:30|42838.5|42818.5|42833.9|42813.9|42838.5|42818.5|42833.9|42813.9|1
1639413640000|2021-12-13 16:40:40|42836.4|42816.4|42838.9|42818.9|42838.9|42818.9|42836.4|42816.4|4
1639413650000|2021-12-13 16:40:50|42841.4|42821.4|42838.9|42818.9|42841.4|42821.4|42838.9|42818.9|1
1639413660000|2021-12-13 16:41:00|42841.4|42821.4|42843.9|42823.9|42843.9|42823.9|42838.9|42818.9|2
1639413670000|2021-12-13 16:41:10|42838.9|42818.9|42838.9|42818.9|42838.9|42818.9|42838.9|42818.9|1
1639413680000|2021-12-13 16:41:20|42841.4|42821.4|42841.4|42821.4|42841.4|42821.4|42836.4|42816.4|9
1639413690000|2021-12-13 16:41:30|42839.3|42819.3|42836|42816|42839.3|42819.3|42836|42816|22
1639413700000|2021-12-13 16:41:40|42833.9|42813.9|42836.4|42816.4|42838.9|42818.9|42833.9|42813.9|4
1639413710000|2021-12-13 16:41:50|42838.9|42818.9|42838.9|42818.9|42838.9|42818.9|42838.9|42818.9|0
1639413720000|2021-12-13 16:42:00|42836.4|42816.4|42838.9|42818.9|42838.9|42818.9|42833.9|42813.9|15
1639413730000|2021-12-13 16:42:10|42836.8|42816.8|42836.4|42816.4|42836.8|42816.8|42836.4|42816.4|2
1639413740000|2021-12-13 16:42:20|42838.5|42818.5|42838.9|42818.9|42838.9|42818.9|42838.5|42818.5|2
1639413750000|2021-12-13 16:42:30|42841|42821|42838.9|42818.9|42841.4|42821.4|42838.9|42818.9|6
1639413760000|2021-12-13 16:42:40|42836.4|42816.4|42836.4|42816.4|42836.4|42816.4|42833.9|42813.9|4
1639413770000|2021-12-13 16:42:50|42838.5|42818.5|42841.4|42821.4|42843.5|42823.5|42836.4|42816.4|5
1639413780000|2021-12-13 16:43:00|42841.8|42821.8|42843.9|42823.9|42843.9|42823.9|42841.4|42821.4|4
1639413790000|2021-12-13 16:43:10|||||||||1
1639413800000|2021-12-13 16:43:20|42848.9|42828.9|42848.9|42828.9|42851|42831|42848.9|42828.9|7
1639413810000|2021-12-13 16:43:30|42851|42831|42853.9|42833.9|42853.9|42833.9|42851|42831|4
1639413820000|2021-12-13 16:43:40|42856|42836|42866.4|42846.4|42866.4|42846.4|42856|42836|7
1639413830000|2021-12-13 16:43:50|42868.5|42848.5|42874.3|42854.3|42876.4|42856.4|42868.5|42848.5|14
1639413840000|2021-12-13 16:44:00|42873.9|42853.9|42876.8|42856.8|42876.8|42856.8|42873.9|42853.9|13
1639413850000|2021-12-13 16:44:10|||||||||1
1639413860000|2021-12-13 16:44:20|42879.3|42859.3|42878.9|42858.9|42881.4|42861.4|42878.9|42858.9|4
1639413870000|2021-12-13 16:44:30|42883.9|42863.9|42883.9|42863.9|42883.9|42863.9|42881.4|42861.4|3
1639413880000|2021-12-13 16:44:40|42886.4|42866.4|42886|42866|42886.4|42866.4|42886|42866|4
1639413890000|2021-12-13 16:44:50|42883.9|42863.9|42883.9|42863.9|42883.9|42863.9|42883.9|42863.9|3
1639413900000|2021-12-13 16:45:00|42881.8|42861.8|42879.3|42859.3|42881.8|42861.8|42879.3|42859.3|2
1639413910000|2021-12-13 16:45:10|42881.8|42861.8|42879.3|42859.3|42883.9|42863.9|42879.3|42859.3|4
1639413920000|2021-12-13 16:45:20|42878.9|42858.9|42866.4|42846.4|42878.9|42858.9|42866.4|42846.4|17
1639413930000|2021-12-13 16:45:30|42864.3|42844.3|42864.3|42844.3|42866.4|42846.4|42863.9|42843.9|2
1639413940000|2021-12-13 16:45:40|42863.9|42843.9|42846.4|42826.4|42866.4|42846.4|42846.4|42826.4|4
1639413950000|2021-12-13 16:45:50|42848.5|42828.5|42846.4|42826.4|42848.9|42828.9|42844.3|42824.3|2
1639413960000|2021-12-13 16:46:00|42843.9|42823.9|42841.8|42821.8|42843.9|42823.9|42841.8|42821.8|2
1639413970000|2021-12-13 16:46:10|42839.3|42819.3|42841.8|42821.8|42841.8|42821.8|42839.3|42819.3|0
1639413980000|2021-12-13 16:46:20|42838.9|42818.9|42833.9|42813.9|42838.9|42818.9|42829.7|42809.7|5
1639413990000|2021-12-13 16:46:30|42836|42816|42834.3|42814.3|42836.4|42816.4|42833.9|42813.9|5
1639414000000|2021-12-13 16:46:40|42833.9|42813.9|42831.4|42811.4|42833.9|42813.9|42831.4|42811.4|5
1639414010000|2021-12-13 16:46:50|42829.3|42809.3|42828.9|42808.9|42829.3|42809.3|42828.9|42808.9|1
1639414020000|2021-12-13 16:47:00|42831.4|42811.4|42828.9|42808.9|42831.4|42811.4|42828.9|42808.9|11
1639414040000|2021-12-13 16:47:20|42831|42811|42826.4|42806.4|42831.4|42811.4|42826.4|42806.4|6
1639414050000|2021-12-13 16:47:30|42823.9|42803.9|42823.9|42803.9|42823.9|42803.9|42823.9|42803.9|2
1639414060000|2021-12-13 16:47:40|42823.5|42803.5|42816.4|42796.4|42823.5|42803.5|42813.9|42793.9|11
1639414070000|2021-12-13 16:47:50|42813.9|42793.9|42813.9|42793.9|42813.9|42793.9|42813.9|42793.9|3
1639414080000|2021-12-13 16:48:00|42811.8|42791.8|42813.9|42793.9|42813.9|42793.9|42809.3|42789.3|7
1639414090000|2021-12-13 16:48:10|42816.8|42796.8|42821.4|42801.4|42821.4|42801.4|42816.8|42796.8|11
1639414100000|2021-12-13 16:48:20|42823.9|42803.9|42823.9|42803.9|42826.4|42806.4|42823.9|42803.9|18
1639414110000|2021-12-13 16:48:30|42826.4|42806.4|42828.5|42808.5|42830.6|42810.6|42826.4|42806.4|14
1639414120000|2021-12-13 16:48:40|42831.4|42811.4|42836.4|42816.4|42836.4|42816.4|42831.4|42811.4|11
1639414130000|2021-12-13 16:48:50|42838.9|42818.9|42838.9|42818.9|42838.9|42818.9|42836.8|42816.8|6
1639414140000|2021-12-13 16:49:00|42841|42821|42836.8|42816.8|42841.4|42821.4|42836.8|42816.8|4
1639414150000|2021-12-13 16:49:10|42838.9|42818.9|42836.8|42816.8|42838.9|42818.9|42836.8|42816.8|0
1639414160000|2021-12-13 16:49:20|42834.7|42814.7|42838.9|42818.9|42838.9|42818.9|42834.3|42814.3|5
1639414170000|2021-12-13 16:49:30|42843.9|42823.9|42843.9|42823.9|42843.9|42823.9|42843.9|42823.9|6
1639414180000|2021-12-13 16:49:40|42846.4|42826.4|42846.4|42826.4|42851|42831|42846.4|42826.4|6
1639414190000|2021-12-13 16:49:50|42844.3|42824.3|42846.4|42826.4|42848.5|42828.5|42844.3|42824.3|9
1639414200000|2021-12-13 16:50:00|42844.3|42824.3|42838.9|42818.9|42844.3|42824.3|42836.4|42816.4|6
1639414210000|2021-12-13 16:50:10|42836.4|42816.4|42838.9|42818.9|42838.9|42818.9|42836.4|42816.4|6
1639414220000|2021-12-13 16:50:20|42836.4|42816.4|42838.9|42818.9|42841|42821|42836.4|42816.4|2
1639414230000|2021-12-13 16:50:30|42841|42821|42838.9|42818.9|42841|42821|42838.9|42818.9|0
1639414240000|2021-12-13 16:50:40|42836.8|42816.8|42838.9|42818.9|42838.9|42818.9|42836.8|42816.8|5
1639414250000|2021-12-13 16:50:50|||||||||3
1639414260000|2021-12-13 16:51:00|||||||||2
1639414270000|2021-12-13 16:51:10|42841|42821|42846.4|42826.4|42846.4|42826.4|42841|42821|4
1639414280000|2021-12-13 16:51:20|42843.9|42823.9|42846.4|42826.4|42846.4|42826.4|42843.9|42823.9|8
1639414290000|2021-12-13 16:51:30|42846.8|42826.8|42851|42831|42851|42831|42846.8|42826.8|4
1639414300000|2021-12-13 16:51:40|42853.5|42833.5|42851.4|42831.4|42853.9|42833.9|42848.9|42828.9|1
1639414310000|2021-12-13 16:51:50|42843.9|42823.9|42843.9|42823.9|42844.3|42824.3|42843.9|42823.9|18
1639414320000|2021-12-13 16:52:00|42841.8|42821.8|42841.4|42821.4|42843.9|42823.9|42838.9|42818.9|1
1639414330000|2021-12-13 16:52:10|42838.9|42818.9|42838.9|42818.9|42838.9|42818.9|42838.9|42818.9|0
1639414340000|2021-12-13 16:52:20|42836.8|42816.8|42843.9|42823.9|42843.9|42823.9|42836.4|42816.4|8
1639414360000|2021-12-13 16:52:40|42846|42826|42848.9|42828.9|42849.3|42829.3|42846|42826|5
1639414370000|2021-12-13 16:52:50|42851.4|42831.4|42848.9|42828.9|42853.9|42833.9|42848.9|42828.9|3
1639414390000|2021-12-13 16:53:10|||||||||3
1639414400000|2021-12-13 16:53:20|42846.8|42826.8|42846.4|42826.4|42848.9|42828.9|42843.9|42823.9|2
1639414410000|2021-12-13 16:53:30|42843.9|42823.9|42843.9|42823.9|42846.4|42826.4|42843.9|42823.9|1
1639414420000|2021-12-13 16:53:40|42841.4|42821.4|42838.9|42818.9|42841.4|42821.4|42838.9|42818.9|0
1639414430000|2021-12-13 16:53:50|42841.4|42821.4|42838.9|42818.9|42841.4|42821.4|42836.4|42816.4|2
1639414440000|2021-12-13 16:54:00|42841|42821|42843.9|42823.9|42843.9|42823.9|42841|42821|7
1639414450000|2021-12-13 16:54:10|42848.9|42828.9|42856.4|42836.4|42856.4|42836.4|42848.9|42828.9|7
1639414460000|2021-12-13 16:54:20|42856.8|42836.8|42863.9|42843.9|42863.9|42843.9|42856.8|42836.8|5
1639414470000|2021-12-13 16:54:30|42864.3|42844.3|42868.9|42848.9|42868.9|42848.9|42863.9|42843.9|7
1639414480000|2021-12-13 16:54:40|42866.4|42846.4|42863.9|42843.9|42866.4|42846.4|42863.9|42843.9|8
1639414490000|2021-12-13 16:54:50|42868.5|42848.5|42868.5|42848.5|42868.9|42848.9|42868.5|42848.5|2
1639414500000|2021-12-13 16:55:00|42868.9|42848.9|42866.4|42846.4|42868.9|42848.9|42866.4|42846.4|6
1639414510000|2021-12-13 16:55:10|42866|42846|42858.9|42838.9|42866|42846|42856.4|42836.4|8
1639414520000|2021-12-13 16:55:20|42858.5|42838.5|42858.9|42838.9|42863.5|42843.5|42858.5|42838.5|8
1639414530000|2021-12-13 16:55:30|||||||||3
1639414540000|2021-12-13 16:55:40|42856.4|42836.4|42853.9|42833.9|42856.4|42836.4|42853.9|42833.9|3
1639414550000|2021-12-13 16:55:50|42851.4|42831.4|42846.4|42826.4|42851.4|42831.4|42843.9|42823.9|6
1639414560000|2021-12-13 16:56:00|42848.9|42828.9|42846.8|42826.8|42848.9|42828.9|42843.9|42823.9|8
1639414570000|2021-12-13 16:56:10|42846.4|42826.4|42846.4|42826.4|42846.4|42826.4|42843.9|42823.9|4
1639414580000|2021-12-13 16:56:20|42843.9|42823.9|42843.9|42823.9|42846|42826|42843.5|42823.5|3
1639414590000|2021-12-13 16:56:30|42846|42826|42846.4|42826.4|42848.9|42828.9|42846|42826|3
1639414600000|2021-12-13 16:56:40|42848.5|42828.5|42846.4|42826.4|42851.4|42831.4|42846.4|42826.4|4
1639414610000|2021-12-13 16:56:50|42844.3|42824.3|42846.4|42826.4|42846.4|42826.4|42843.9|42823.9|1
1639414620000|2021-12-13 16:57:00|42844.3|42824.3|42843.9|42823.9|42844.3|42824.3|42839.3|42819.3|11
1639414630000|2021-12-13 16:57:10|||||||||3
1639414640000|2021-12-13 16:57:20|42846.4|42826.4|42853.9|42833.9|42854.3|42834.3|42846.4|42826.4|4
1639414650000|2021-12-13 16:57:30|||||||||2
1639414660000|2021-12-13 16:57:40|42851.4|42831.4|42851.4|42831.4|42851.8|42831.8|42851.4|42831.4|2
1639414670000|2021-12-13 16:57:50|42853.9|42833.9|42858.9|42838.9|42858.9|42838.9|42853.9|42833.9|3
1639414680000|2021-12-13 16:58:00|42863.9|42843.9|42863.9|42843.9|42863.9|42843.9|42861.4|42841.4|6
1639414690000|2021-12-13 16:58:10|42866.4|42846.4|42868.9|42848.9|42868.9|42848.9|42866|42846|4
1639414700000|2021-12-13 16:58:20|42866.4|42846.4|42863.9|42843.9|42868.9|42848.9|42863.9|42843.9|3
1639414710000|2021-12-13 16:58:30|42861.8|42841.8|42861.4|42841.4|42861.8|42841.8|42861.4|42841.4|1
1639414720000|2021-12-13 16:58:40|||||||||3
1639414730000|2021-12-13 16:58:50|||||||||1
1639414740000|2021-12-13 16:59:00|42863.9|42843.9|42854.3|42834.3|42863.9|42843.9|42854.3|42834.3|3
1639414750000|2021-12-13 16:59:10|42851.8|42831.8|42854.7|42834.7|42854.7|42834.7|42851.8|42831.8|5
1639414760000|2021-12-13 16:59:20|42854.3|42834.3|42853.9|42833.9|42854.3|42834.3|42851.4|42831.4|2
1639414770000|2021-12-13 16:59:30|42853.5|42833.5|42849.3|42829.3|42853.9|42833.9|42849.3|42829.3|0
1639414780000|2021-12-13 16:59:40|42851.8|42831.8|42853.9|42833.9|42853.9|42833.9|42851.8|42831.8|2
1639414790000|2021-12-13 16:59:50|42851.8|42831.8|42858.9|42838.9|42858.9|42838.9|42851.8|42831.8|9
1639414800000|2021-12-13 17:00:00|42853.9|42833.9|42853.9|42833.9|42853.9|42833.9|42853.9|42833.9|3
1639414810000|2021-12-13 17:00:10|42851.8|42831.8|42849.3|42829.3|42851.8|42831.8|42849.3|42829.3|5
1639414820000|2021-12-13 17:00:20|42846.4|42826.4|42843.9|42823.9|42846.4|42826.4|42843.9|42823.9|2
1639414830000|2021-12-13 17:00:30|42843.1|42823.1|42833.9|42813.9|42843.1|42823.1|42833.9|42813.9|4
1639414840000|2021-12-13 17:00:40|42831.4|42811.4|42833.9|42813.9|42833.9|42813.9|42831.4|42811.4|3
1639414850000|2021-12-13 17:00:50|42831.4|42811.4|42831.4|42811.4|42831.4|42811.4|42831.4|42811.4|1
1639414860000|2021-12-13 17:01:00|42829.3|42809.3|42826|42806|42831.4|42811.4|42826|42806|10
1639414870000|2021-12-13 17:01:10|42823.9|42803.9|42823.9|42803.9|42823.9|42803.9|42821.4|42801.4|4
1639414880000|2021-12-13 17:01:20|42821.4|42801.4|42821.4|42801.4|42821.4|42801.4|42821.4|42801.4|2
1639414890000|2021-12-13 17:01:30|42818.9|42798.9|42816.4|42796.4|42818.9|42798.9|42816.4|42796.4|11
1639414900000|2021-12-13 17:01:40|42818.9|42798.9|42818.9|42798.9|42818.9|42798.9|42818.9|42798.9|2
1639414910000|2021-12-13 17:01:50|42816.4|42796.4|42814.3|42794.3|42816.4|42796.4|42814.3|42794.3|3
1639414920000|2021-12-13 17:02:00|42813.9|42793.9|42818.9|42798.9|42818.9|42798.9|42813.9|42793.9|1
1639414930000|2021-12-13 17:02:10|42816.4|42796.4|42818.9|42798.9|42818.9|42798.9|42816.4|42796.4|1
1639414940000|2021-12-13 17:02:20|42816.8|42796.8|42811.8|42791.8|42816.8|42796.8|42811.8|42791.8|7
1639414950000|2021-12-13 17:02:30|||||||||7
1639414960000|2021-12-13 17:02:40|42809.3|42789.3|42811.4|42791.4|42811.4|42791.4|42809.3|42789.3|16
1639414970000|2021-12-13 17:02:50|42811.8|42791.8|42813.9|42793.9|42813.9|42793.9|42811.8|42791.8|1
1639414980000|2021-12-13 17:03:00|42816.4|42796.4|42816.4|42796.4|42816.4|42796.4|42816.4|42796.4|5
1639414990000|2021-12-13 17:03:10|42821|42801|42821|42801|42821|42801|42821|42801|3
1639415000000|2021-12-13 17:03:20|||||||||2
1639415010000|2021-12-13 17:03:30|42818.9|42798.9|42823.5|42803.5|42823.5|42803.5|42818.9|42798.9|3
1639415020000|2021-12-13 17:03:40|42823.9|42803.9|42823.9|42803.9|42823.9|42803.9|42818.9|42798.9|11
1639415030000|2021-12-13 17:03:50|42821.8|42801.8|42821.8|42801.8|42823.9|42803.9|42819.7|42799.7|10
1639415040000|2021-12-13 17:04:00|42823.9|42803.9|42826.4|42806.4|42826.4|42806.4|42823.9|42803.9|6
1639415050000|2021-12-13 17:04:10|42826|42806|42823.9|42803.9|42826.4|42806.4|42823.9|42803.9|5
1639415060000|2021-12-13 17:04:20|42826|42806|42828.9|42808.9|42828.9|42808.9|42826|42806|4
1639415070000|2021-12-13 17:04:30|42826.4|42806.4|42826.4|42806.4|42828.9|42808.9|42826.4|42806.4|3
1639415080000|2021-12-13 17:04:40|42828.5|42808.5|42821.8|42801.8|42828.9|42808.9|42821.8|42801.8|6
1639415090000|2021-12-13 17:04:50|42823.9|42803.9|42823.9|42803.9|42823.9|42803.9|42823.9|42803.9|1
1639415100000|2021-12-13 17:05:00|42821.8|42801.8|42821.8|42801.8|42821.8|42801.8|42821.8|42801.8|2
1639415120000|2021-12-13 17:05:20|42819.3|42799.3|42821.4|42801.4|42821.4|42801.4|42819.3|42799.3|3
1639415130000|2021-12-13 17:05:30|42821.8|42801.8|42821.8|42801.8|42821.8|42801.8|42819.3|42799.3|0
1639415140000|2021-12-13 17:05:40|42819.7|42799.7|42821.8|42801.8|42821.8|42801.8|42819.3|42799.3|1
1639415150000|2021-12-13 17:05:50|42819.7|42799.7|42821.8|42801.8|42821.8|42801.8|42819.7|42799.7|0
1639415160000|2021-12-13 17:06:00|42819.3|42799.3|42821.4|42801.4|42821.8|42801.8|42819.3|42799.3|1
1639415170000|2021-12-13 17:06:10|42819.7|42799.7|42819.3|42799.3|42819.7|42799.7|42819.3|42799.3|1
1639415190000|2021-12-13 17:06:30|42814.7|42794.7|42817.2|42797.2|42817.2|42797.2|42814.7|42794.7|39
1639415200000|2021-12-13 17:06:40|42822.2|42802.2|42824.7|42804.7|42829.7|42809.7|42822.2|42802.2|8
1639415210000|2021-12-13 17:06:50|42822.6|42802.6|42822.2|42802.2|42822.6|42802.6|42822.2|42802.2|0
1639415220000|2021-12-13 17:07:00|42824.3|42804.3|42829.7|42809.7|42829.7|42809.7|42824.3|42804.3|4
1639415230000|2021-12-13 17:07:10|42832.2|42812.2|42834.7|42814.7|42834.7|42814.7|42832.2|42812.2|2
1639415240000|2021-12-13 17:07:20|42837.2|42817.2|42839.7|42819.7|42839.7|42819.7|42837.2|42817.2|1
1639415260000|2021-12-13 17:07:40|42842.2|42822.2|42842.2|42822.2|42842.2|42822.2|42842.2|42822.2|2
1639415270000|2021-12-13 17:07:50|42844.7|42824.7|42844.7|42824.7|42844.7|42824.7|42844.7|42824.7|0
1639415280000|2021-12-13 17:08:00|42847.2|42827.2|42846.8|42826.8|42847.2|42827.2|42844.7|42824.7|12
1639415290000|2021-12-13 17:08:10|42844.7|42824.7|42844.7|42824.7|42847.2|42827.2|42844.7|42824.7|1
1639415300000|2021-12-13 17:08:20|42844.3|42824.3|42844.3|42824.3|42844.3|42824.3|42844.3|42824.3|2
1639415310000|2021-12-13 17:08:30|42844.7|42824.7|42844.7|42824.7|42844.7|42824.7|42844.7|42824.7|1
1639415320000|2021-12-13 17:08:40|42845.1|42825.1|42844.7|42824.7|42845.1|42825.1|42844.7|42824.7|0
1639415330000|2021-12-13 17:08:50|42846.8|42826.8|42847.2|42827.2|42847.2|42827.2|42846.8|42826.8|0
1639415340000|2021-12-13 17:09:00|42849.3|42829.3|42867.2|42847.2|42867.2|42847.2|42849.3|42829.3|15
1639415350000|2021-12-13 17:09:10|42866.8|42846.8|42867.2|42847.2|42867.2|42847.2|42866.8|42846.8|1
1639415360000|2021-12-13 17:09:20|42869.7|42849.7|42869.7|42849.7|42869.7|42849.7|42869.7|42849.7|2
1639415370000|2021-12-13 17:09:30|||||||||1
1639415380000|2021-12-13 17:09:40|||||||||2
1639415390000|2021-12-13 17:09:50|42871.8|42851.8|42874.3|42854.3|42874.3|42854.3|42871.8|42851.8|1
1639415400000|2021-12-13 17:10:00|42874.7|42854.7|42874.7|42854.7|42874.7|42854.7|42874.7|42854.7|0
1639415410000|2021-12-13 17:10:10|42879.7|42859.7|42884.7|42864.7|42884.7|42864.7|42879.7|42859.7|7
1639415420000|2021-12-13 17:10:20|42887.2|42867.2|42887.2|42867.2|42889.7|42869.7|42885.1|42865.1|2
1639415430000|2021-12-13 17:10:30|42887.6|42867.6|42892.2|42872.2|42892.2|42872.2|42887.2|42867.2|15
1639415440000|2021-12-13 17:10:40|42889.7|42869.7|42887.2|42867.2|42889.7|42869.7|42887.2|42867.2|2
1639415460000|2021-12-13 17:11:00|42885.1|42865.1|42889.7|42869.7|42889.7|42869.7|42884.7|42864.7|2
1639415480000|2021-12-13 17:11:20|42890.1|42870.1|42897.6|42877.6|42902.2|42882.2|42890.1|42870.1|13
1639415490000|2021-12-13 17:11:30|42899.7|42879.7|42899.7|42879.7|42899.7|42879.7|42899.7|42879.7|1
1639415500000|2021-12-13 17:11:40|42902.2|42882.2|42902.2|42882.2|42902.6|42882.6|42902.2|42882.2|1
1639415510000|2021-12-13 17:11:50|42904.3|42884.3|42904.7|42884.7|42904.7|42884.7|42904.3|42884.3|1
1639415520000|2021-12-13 17:12:00|42907.2|42887.2|42912.2|42892.2|42912.2|42892.2|42907.2|42887.2|9
1639415530000|2021-12-13 17:12:10|42914.3|42894.3|42915.1|42895.1|42917.2|42897.2|42914.3|42894.3|14
1639415540000|2021-12-13 17:12:20|42917.2|42897.2|42924.7|42904.7|42924.7|42904.7|42917.2|42897.2|14
1639415550000|2021-12-13 17:12:30|42927.2|42907.2|42934.7|42914.7|42934.7|42914.7|42924.7|42904.7|14
1639415560000|2021-12-13 17:12:40|||||||||4
1639415570000|2021-12-13 17:12:50|||||||||1
1639415580000|2021-12-13 17:13:00|42935.1|42915.1|42939.3|42919.3|42939.3|42919.3|42934.7|42914.7|13
1639415590000|2021-12-13 17:13:10|42939.7|42919.7|42942.2|42922.2|42942.2|42922.2|42939.7|42919.7|2
1639415600000|2021-12-13 17:13:20|42944.7|42924.7|42944.7|42924.7|42944.7|42924.7|42944.7|42924.7|5
1639415610000|2021-12-13 17:13:30|42947.2|42927.2|42942.2|42922.2|42953.9|42933.9|42942.2|42922.2|20
1639415620000|2021-12-13 17:13:40|42949.3|42929.3|42949.3|42929.3|42949.7|42929.7|42949.3|42929.3|8
1639415630000|2021-12-13 17:13:50|42949.7|42929.7|42949.7|42929.7|42949.7|42929.7|42949.7|42929.7|2
1639415640000|2021-12-13 17:14:00|42945.1|42925.1|42954.3|42934.3|42954.3|42934.3|42945.1|42925.1|13
1639415650000|2021-12-13 17:14:10|42956.4|42936.4|42959.7|42939.7|42959.7|42939.7|42956.4|42936.4|9
1639415660000|2021-12-13 17:14:20|42962.2|42942.2|42962.2|42942.2|42962.2|42942.2|42962.2|42942.2|3
1639415670000|2021-12-13 17:14:30|42964.3|42944.3|42964.3|42944.3|42964.3|42944.3|42964.3|42944.3|1
1639415680000|2021-12-13 17:14:40|42962.2|42942.2|42962.2|42942.2|42962.2|42942.2|42962.2|42942.2|0
1639415690000|2021-12-13 17:14:50|||||||||4
1639415700000|2021-12-13 17:15:00|42959.7|42939.7|42962.2|42942.2|42962.2|42942.2|42959.7|42939.7|9
1639415710000|2021-12-13 17:15:10|42960.1|42940.1|42949.7|42929.7|42962.2|42942.2|42949.7|42929.7|8
1639415720000|2021-12-13 17:15:20|42947.2|42927.2|42946.8|42926.8|42947.2|42927.2|42944.7|42924.7|4
1639415730000|2021-12-13 17:15:30|42944.7|42924.7|42946.8|42926.8|42947.2|42927.2|42944.7|42924.7|6
1639415740000|2021-12-13 17:15:40|42949.3|42929.3|42949.7|42929.7|42949.7|42929.7|42949.3|42929.3|2
1639415750000|2021-12-13 17:15:50|||||||||1
1639415760000|2021-12-13 17:16:00|42951.8|42931.8|42949.7|42929.7|42951.8|42931.8|42949.7|42929.7|10
1639415770000|2021-12-13 17:16:10|42951.8|42931.8|42951.8|42931.8|42954.3|42934.3|42949.7|42929.7|0
1639415780000|2021-12-13 17:16:20|42949.7|42929.7|42949.7|42929.7|42949.7|42929.7|42949.7|42929.7|0
1639415790000|2021-12-13 17:16:30|42951.8|42931.8|42944.7|42924.7|42951.8|42931.8|42940.1|42920.1|13
1639415800000|2021-12-13 17:16:40|42942.2|42922.2|42939.7|42919.7|42942.2|42922.2|42939.7|42919.7|1
1639415820000|2021-12-13 17:17:00|42935.6|42915.6|42935.1|42915.1|42935.6|42915.6|42935.1|42915.1|5
1639415830000|2021-12-13 17:17:10|42939.7|42919.7|42942.2|42922.2|42942.2|42922.2|42939.7|42919.7|6
1639415840000|2021-12-13 17:17:20|42944.7|42924.7|42952.2|42932.2|42952.2|42932.2|42944.7|42924.7|9
1639415850000|2021-12-13 17:17:30|42949.7|42929.7|42949.7|42929.7|42949.7|42929.7|42949.7|42929.7|8
1639415890000|2021-12-13 17:18:10|42947.6|42927.6|42947.6|42927.6|42947.6|42927.6|42947.6|42927.6|2
1639415900000|2021-12-13 17:18:20|||||||||2
1639415910000|2021-12-13 17:18:30|42945.6|42925.6|42947.6|42927.6|42947.6|42927.6|42945.6|42925.6|1
1639415920000|2021-12-13 17:18:40|42946.8|42926.8|42946.8|42926.8|42946.8|42926.8|42946.8|42926.8|11
1639415930000|2021-12-13 17:18:50|42944.7|42924.7|42944.7|42924.7|42944.7|42924.7|42944.7|42924.7|1
1639415940000|2021-12-13 17:19:00|42947.2|42927.2|42952.2|42932.2|42952.2|42932.2|42947.2|42927.2|5
1639415960000|2021-12-13 17:19:20|42949.7|42929.7|42949.7|42929.7|42949.7|42929.7|42949.7|42929.7|2
1639415970000|2021-12-13 17:19:30|42951.8|42931.8|42947.2|42927.2|42952.2|42932.2|42947.2|42927.2|3
1639415980000|2021-12-13 17:19:40|||||||||4
1639415990000|2021-12-13 17:19:50|42945.1|42925.1|42945.1|42925.1|42945.1|42925.1|42945.1|42925.1|1
1639416000000|2021-12-13 17:20:00|42944.7|42924.7|42949.7|42929.7|42949.7|42929.7|42944.7|42924.7|0
1639416010000|2021-12-13 17:20:10|42947.2|42927.2|42951.8|42931.8|42951.8|42931.8|42947.2|42927.2|3
1639416020000|2021-12-13 17:20:20|||||||||1
1639416030000|2021-12-13 17:20:30|42949.7|42929.7|42949.7|42929.7|42949.7|42929.7|42949.7|42929.7|4
1639416040000|2021-12-13 17:20:40|42947.6|42927.6|42949.7|42929.7|42949.7|42929.7|42947.2|42927.2|2
1639416050000|2021-12-13 17:20:50|42947.6|42927.6|42954.3|42934.3|42954.3|42934.3|42947.2|42927.2|11
1639416060000|2021-12-13 17:21:00|42956.4|42936.4|42959.7|42939.7|42961.8|42941.8|42956.4|42936.4|4
1639416070000|2021-12-13 17:21:10|42962.2|42942.2|42964.7|42944.7|42964.7|42944.7|42960.1|42940.1|4
1639416080000|2021-12-13 17:21:20|42967.2|42947.2|42967.2|42947.2|42967.2|42947.2|42967.2|42947.2|8
1639416090000|2021-12-13 17:21:30|42969.3|42949.3|42969.7|42949.7|42969.7|42949.7|42969.3|42949.3|1
1639416100000|2021-12-13 17:21:40|42967.6|42947.6|42967.6|42947.6|42967.6|42947.6|42967.6|42947.6|1
1639416110000|2021-12-13 17:21:50|42965.1|42945.1|42966.8|42946.8|42967.2|42947.2|42965.1|42945.1|1
1639416120000|2021-12-13 17:22:00|42969.3|42949.3|42967.2|42947.2|42969.7|42949.7|42967.2|42947.2|1
1639416130000|2021-12-13 17:22:10|42965.1|42945.1|42967.2|42947.2|42967.2|42947.2|42964.7|42944.7|0
1639416140000|2021-12-13 17:22:20|42969.7|42949.7|42969.7|42949.7|42969.7|42949.7|42969.3|42949.3|5
1639416150000|2021-12-13 17:22:30|42974.7|42954.7|42977.2|42957.2|42977.2|42957.2|42974.7|42954.7|7
1639416160000|2021-12-13 17:22:40|||||||||2
1639416170000|2021-12-13 17:22:50|42979.7|42959.7|42982.2|42962.2|42982.2|42962.2|42979.7|42959.7|10
1639416180000|2021-12-13 17:23:00|42984.7|42964.7|42984.7|42964.7|42984.7|42964.7|42984.7|42964.7|2
1639416190000|2021-12-13 17:23:10|42982.6|42962.6|42987.2|42967.2|42987.2|42967.2|42982.2|42962.2|4
1639416200000|2021-12-13 17:23:20|42982.6|42962.6|42974.7|42954.7|42982.6|42962.6|42974.7|42954.7|25
1639416210000|2021-12-13 17:23:30|42972.2|42952.2|42972.2|42952.2|42972.2|42952.2|42972.2|42952.2|1
1639416220000|2021-12-13 17:23:40|||||||||1
1639416230000|2021-12-13 17:23:50|||||||||7
1639416240000|2021-12-13 17:24:00|42969.7|42949.7|42967.2|42947.2|42969.7|42949.7|42967.2|42947.2|2
1639416250000|2021-12-13 17:24:10|42964.7|42944.7|42962.2|42942.2|42964.7|42944.7|42962.2|42942.2|3
1639416260000|2021-12-13 17:24:20|42960.1|42940.1|42944.7|42924.7|42960.1|42940.1|42944.7|42924.7|8
1639416270000|2021-12-13 17:24:30|42946.8|42926.8|42949.3|42929.3|42949.3|42929.3|42944.7|42924.7|11
1639416300000|2021-12-13 17:25:00|42948.9|42928.9|42942.6|42922.6|42948.9|42928.9|42942.6|42922.6|3
1639416310000|2021-12-13 17:25:10|42939.7|42919.7|42949.3|42929.3|42949.3|42929.3|42939.7|42919.7|8
1639416320000|2021-12-13 17:25:20|42951.4|42931.4|42951.4|42931.4|42951.4|42931.4|42951.4|42931.4|3
1639416340000|2021-12-13 17:25:40|42953.5|42933.5|42954.3|42934.3|42954.3|42934.3|42953.5|42933.5|2
1639416360000|2021-12-13 17:26:00|||||||||2
1639416370000|2021-12-13 17:26:10|42954.7|42934.7|42954.7|42934.7|42954.7|42934.7|42954.7|42934.7|1
1639416380000|2021-12-13 17:26:20|||||||||1
1639416390000|2021-12-13 17:26:30|42956.8|42936.8|42956.8|42936.8|42956.8|42936.8|42956.8|42936.8|0
1639416400000|2021-12-13 17:26:40|42954.7|42934.7|42955.1|42935.1|42955.1|42935.1|42954.7|42934.7|5
1639416410000|2021-12-13 17:26:50|42954.3|42934.3|42950.1|42930.1|42954.3|42934.3|42950.1|42930.1|2
1639416420000|2021-12-13 17:27:00|42949.3|42929.3|42946.8|42926.8|42949.3|42929.3|42946.8|42926.8|1
1639416430000|2021-12-13 17:27:10|||||||||1
1639416440000|2021-12-13 17:27:20|||||||||1
1639416460000|2021-12-13 17:27:40|42949.3|42929.3|42946.8|42926.8|42949.7|42929.7|42945.1|42925.1|10
1639416470000|2021-12-13 17:27:50|42947.2|42927.2|42949.7|42929.7|42949.7|42929.7|42947.2|42927.2|0
1639416480000|2021-12-13 17:28:00|||||||||2
1639416530000|2021-12-13 17:28:50|42951.8|42931.8|42949.7|42929.7|42951.8|42931.8|42949.3|42929.3|3
1639416540000|2021-12-13 17:29:00|42951.8|42931.8|42951.8|42931.8|42951.8|42931.8|42951.8|42931.8|2
1639416550000|2021-12-13 17:29:10|42954.3|42934.3|42954.3|42934.3|42954.3|42934.3|42954.3|42934.3|0
1639416560000|2021-12-13 17:29:20|42954.7|42934.7|42954.7|42934.7|42954.7|42934.7|42954.7|42934.7|4
1639416570000|2021-12-13 17:29:30|42956.8|42936.8|42956.8|42936.8|42956.8|42936.8|42956.8|42936.8|0
1639416580000|2021-12-13 17:29:40|42957.2|42937.2|42957.2|42937.2|42957.2|42937.2|42955.1|42935.1|0
1639416590000|2021-12-13 17:29:50|||||||||25
1639416600000|2021-12-13 17:30:00|42959.7|42939.7|42954.7|42934.7|42959.7|42939.7|42954.7|42934.7|27
1639416610000|2021-12-13 17:30:10|||||||||8
1639416620000|2021-12-13 17:30:20|42958.9|42938.9|42959.7|42939.7|42959.7|42939.7|42958.9|42938.9|4
1639416630000|2021-12-13 17:30:30|42961.8|42941.8|42962.2|42942.2|42962.2|42942.2|42961.8|42941.8|2
1639416660000|2021-12-13 17:31:00|42959.7|42939.7|42959.7|42939.7|42959.7|42939.7|42954.7|42934.7|9
1639416670000|2021-12-13 17:31:10|42957.6|42937.6|42957.2|42937.2|42957.6|42937.6|42957.2|42937.2|3
1639416680000|2021-12-13 17:31:20|42955.1|42935.1|42955.1|42935.1|42955.1|42935.1|42955.1|42935.1|1
1639416690000|2021-12-13 17:31:30|42954.7|42934.7|42957.2|42937.2|42957.2|42937.2|42954.7|42934.7|12
1639416700000|2021-12-13 17:31:40|42955.1|42935.1|42959.7|42939.7|42959.7|42939.7|42954.7|42934.7|2
1639416710000|2021-12-13 17:31:50|42960.1|42940.1|42960.1|42940.1|42960.1|42940.1|42960.1|42940.1|2
1639416720000|2021-12-13 17:32:00|||||||||1
1639416750000|2021-12-13 17:32:30|42964.7|42944.7|42964.7|42944.7|42964.7|42944.7|42964.7|42944.7|5
1639416760000|2021-12-13 17:32:40|42966.8|42946.8|42967.2|42947.2|42967.2|42947.2|42966.8|42946.8|3
1639416780000|2021-12-13 17:33:00|||||||||1
1639416790000|2021-12-13 17:33:10|42965.1|42945.1|42959.7|42939.7|42965.1|42945.1|42959.7|42939.7|15
1639416800000|2021-12-13 17:33:20|42957.2|42937.2|42952.6|42932.6|42957.2|42937.2|42952.6|42932.6|27
1639416810000|2021-12-13 17:33:30|42950.5|42930.5|42943|42923|42952.6|42932.6|42943|42923|4
1639416820000|2021-12-13 17:33:40|42942.6|42922.6|42943|42923|42943|42923|42942.6|42922.6|6
1639416830000|2021-12-13 17:33:50|42942.6|42922.6|42943|42923|42943|42923|42942.6|42922.6|0
1639416840000|2021-12-13 17:34:00|42943.5|42923.5|42945.5|42925.5|42945.5|42925.5|42943.5|42923.5|5
1639416850000|2021-12-13 17:34:10|42947.6|42927.6|42947.6|42927.6|42947.6|42927.6|42947.6|42927.6|1
1639416860000|2021-12-13 17:34:20|42945.5|42925.5|42943|42923|42945.5|42925.5|42942.6|42922.6|0
1639416870000|2021-12-13 17:34:30|42942.6|42922.6|42943|42923|42945.1|42925.1|42942.6|42922.6|0
1639416880000|2021-12-13 17:34:40|42945.1|42925.1|42947.6|42927.6|42947.6|42927.6|42945.1|42925.1|2
1639416890000|2021-12-13 17:34:50|||||||||2
1639416900000|2021-12-13 17:35:00|42945.5|42925.5|42947.6|42927.6|42950.1|42930.1|42945.5|42925.5|0
1639416910000|2021-12-13 17:35:10|42948|42928|42950.5|42930.5|42950.5|42930.5|42948|42928|0
1639416920000|2021-12-13 17:35:20|||||||||1
1639416930000|2021-12-13 17:35:30|42948|42928|42938.9|42918.9|42948|42928|42938.9|42918.9|8
1639416940000|2021-12-13 17:35:40|42941.4|42921.4|42941.4|42921.4|42941.4|42921.4|42941.4|42921.4|0
1639416950000|2021-12-13 17:35:50|42938.9|42918.9|42938.9|42918.9|42938.9|42918.9|42938.9|42918.9|1
1639416960000|2021-12-13 17:36:00|||||||||1
1639416970000|2021-12-13 17:36:10|42941.4|42921.4|42943.5|42923.5|42943.5|42923.5|42941.4|42921.4|7
1639416980000|2021-12-13 17:36:20|42946|42926|42946|42926|42946|42926|42946|42926|0
1639416990000|2021-12-13 17:36:30|42945.5|42925.5|42948|42928|42948|42928|42943.5|42923.5|55
1639417000000|2021-12-13 17:36:40|42943.5|42923.5|42945.5|42925.5|42945.5|42925.5|42943.5|42923.5|3
1639417010000|2021-12-13 17:36:50|42947.6|42927.6|42948.5|42928.5|42948.5|42928.5|42947.6|42927.6|19
1639417020000|2021-12-13 17:37:00|42950.5|42930.5|42953|42933|42953|42933|42950.5|42930.5|2
1639417030000|2021-12-13 17:37:10|42951|42931|42955.5|42935.5|42955.5|42935.5|42950.5|42930.5|10
1639417040000|2021-12-13 17:37:20|42956|42936|42956|42936|42956|42936|42956|42936|6
1639417050000|2021-12-13 17:37:30|42955.5|42935.5|42956|42936|42956|42936|42955.5|42935.5|0
1639417060000|2021-12-13 17:37:40|42957.6|42937.6|42951.4|42931.4|42958|42938|42951.4|42931.4|3
1639417070000|2021-12-13 17:37:50|42953.5|42933.5|42956|42936|42956|42936|42953.5|42933.5|46
1639417080000|2021-12-13 17:38:00|42955.5|42935.5|42955.1|42935.1|42955.5|42935.5|42948.5|42928.5|28
1639417090000|2021-12-13 17:38:10|42952.6|42932.6|42953|42933|42953|42933|42952.6|42932.6|1
1639417100000|2021-12-13 17:38:20|42955.5|42935.5|42958|42938|42958|42938|42955.5|42935.5|11
1639417120000|2021-12-13 17:38:40|42955.5|42935.5|42955.5|42935.5|42955.5|42935.5|42955.5|42935.5|1
1639417130000|2021-12-13 17:38:50|42958|42938|42960.1|42940.1|42960.1|42940.1|42955.5|42935.5|2
1639417140000|2021-12-13 17:39:00|42962.6|42942.6|42975.5|42955.5|42975.5|42955.5|42962.6|42942.6|5
1639417160000|2021-12-13 17:39:20|42973.5|42953.5|42973|42953|42973.5|42953.5|42973|42953|3
1639417170000|2021-12-13 17:39:30|||||||||2
1639417180000|2021-12-13 17:39:40|42975.1|42955.1|42976|42956|42978|42958|42975.1|42955.1|8
1639417190000|2021-12-13 17:39:50|42978|42958|42978|42958|42978|42958|42978|42958|1
1639417200000|2021-12-13 17:40:00|42975.5|42955.5|42975.5|42955.5|42980.5|42960.5|42975.5|42955.5|2
1639417210000|2021-12-13 17:40:10|42975.1|42955.1|42973|42953|42975.5|42955.5|42973|42953|3
1639417230000|2021-12-13 17:40:30|42970.5|42950.5|42968|42948|42970.5|42950.5|42968|42948|4
1639417240000|2021-12-13 17:40:40|42966|42946|42965.5|42945.5|42970.5|42950.5|42965.5|42945.5|5
1639417250000|2021-12-13 17:40:50|42967.6|42947.6|42970.5|42950.5|42970.5|42950.5|42967.6|42947.6|8
1639417260000|2021-12-13 17:41:00|42967.6|42947.6|42967.6|42947.6|42967.6|42947.6|42967.6|42947.6|1
1639417270000|2021-12-13 17:41:10|42970.5|42950.5|42973.5|42953.5|42973.5|42953.5|42970.5|42950.5|5
1639417280000|2021-12-13 17:41:20|42975.5|42955.5|42973|42953|42975.5|42955.5|42973|42953|5
1639417290000|2021-12-13 17:41:30|42975.5|42955.5|42975.5|42955.5|42975.5|42955.5|42973|42953|2
1639417300000|2021-12-13 17:41:40|42973|42953|42973|42953|42973|42953|42973|42953|3
1639417310000|2021-12-13 17:41:50|42971|42951|42971|42951|42973|42953|42968.5|42948.5|34
1639417320000|2021-12-13 17:42:00|42970.5|42950.5|42971|42951|42971|42951|42970.5|42950.5|0
1639417330000|2021-12-13 17:42:10|42968.5|42948.5|42966.4|42946.4|42971|42951|42966.4|42946.4|1
1639417340000|2021-12-13 17:42:20|42968.5|42948.5|42968.5|42948.5|42968.5|42948.5|42968.5|42948.5|1
1639417350000|2021-12-13 17:42:30|||||||||4
1639417360000|2021-12-13 17:42:40|42966.4|42946.4|42968.5|42948.5|42968.5|42948.5|42966.4|42946.4|1
1639417370000|2021-12-13 17:42:50|||||||||2
1639417380000|2021-12-13 17:43:00|42966.4|42946.4|42966.4|42946.4|42966.4|42946.4|42966.4|42946.4|0
1639417390000|2021-12-13 17:43:10|42964.3|42944.3|42971|42951|42971|42951|42964.3|42944.3|16
1639417400000|2021-12-13 17:43:20|42973|42953|42971|42951|42973.5|42953.5|42971|42951|4
1639417410000|2021-12-13 17:43:30|42968.9|42948.9|42973.5|42953.5|42973.5|42953.5|42968.9|42948.9|4
1639417420000|2021-12-13 17:43:40|42971|42951|42971|42951|42971|42951|42971|42951|1
1639417430000|2021-12-13 17:43:50|42970.5|42950.5|42970.5|42950.5|42970.5|42950.5|42968.5|42948.5|8
1639417440000|2021-12-13 17:44:00|42968|42948|42968|42948|42968|42948|42968|42948|9
1639417450000|2021-12-13 17:44:10|||||||||4
1639417460000|2021-12-13 17:44:20|42970.5|42950.5|42968|42948|42970.5|42950.5|42966|42946|6
1639417470000|2021-12-13 17:44:30|42966|42946|42968|42948|42968|42948|42966|42946|2
1639417480000|2021-12-13 17:44:40|42966|42946|42968|42948|42968|42948|42966|42946|6
1639417490000|2021-12-13 17:44:50|42970.1|42950.1|42970.5|42950.5|42970.5|42950.5|42966|42946|4
1639417500000|2021-12-13 17:45:00|42968|42948|42977.6|42957.6|42981.8|42961.8|42968|42948|12
1639417520000|2021-12-13 17:45:20|||||||||1
1639417540000|2021-12-13 17:45:40|42975.5|42955.5|42975.5|42955.5|42975.5|42955.5|42975.5|42955.5|1
1639417550000|2021-12-13 17:45:50|42970.5|42950.5|42970.5|42950.5|42970.5|42950.5|42970.5|42950.5|4
1639417560000|2021-12-13 17:46:00|||||||||2
1639417570000|2021-12-13 17:46:10|42968|42948|42967.6|42947.6|42968|42948|42967.6|42947.6|0
1639417580000|2021-12-13 17:46:20|42965.5|42945.5|42968.5|42948.5|42968.5|42948.5|42965.5|42945.5|4
1639417590000|2021-12-13 17:46:30|42968|42948|42967.6|42947.6|42968|42948|42967.6|42947.6|3
1639417600000|2021-12-13 17:46:40|42965.5|42945.5|42963|42943|42965.5|42945.5|42963|42943|3
1639417610000|2021-12-13 17:46:50|42960.5|42940.5|42948|42928|42960.5|42940.5|42945.5|42925.5|2
1639417620000|2021-12-13 17:47:00|42945.5|42925.5|42940.5|42920.5|42945.5|42925.5|42937.2|42917.2|11
1639417630000|2021-12-13 17:47:10|42938|42918|42935.5|42915.5|42938|42918|42931|42911|11
1639417640000|2021-12-13 17:47:20|42937.6|42917.6|42935.5|42915.5|42937.6|42917.6|42935.5|42915.5|8
1639417650000|2021-12-13 17:47:30|42933.5|42913.5|42935.5|42915.5|42935.5|42915.5|42931|42911|5
1639417660000|2021-12-13 17:47:40|42933.5|42913.5|42943|42923|42943|42923|42933.5|42913.5|7
1639417670000|2021-12-13 17:47:50|42941|42921|42940.5|42920.5|42941|42921|42940.5|42920.5|2
1639417680000|2021-12-13 17:48:00|42938|42918|42945.1|42925.1|42945.1|42925.1|42938|42918|107
1639417690000|2021-12-13 17:48:10|42944.7|42924.7|42944.7|42924.7|42944.7|42924.7|42944.7|42924.7|1
1639417700000|2021-12-13 17:48:20|42946.8|42926.8|42942.2|42922.2|42946.8|42926.8|42942.2|42922.2|0
1639417710000|2021-12-13 17:48:30|||||||||1
1639417720000|2021-12-13 17:48:40|42940.1|42920.1|42937.2|42917.2|42940.1|42920.1|42937.2|42917.2|5
1639417730000|2021-12-13 17:48:50|42939.7|42919.7|42937.2|42917.2|42939.7|42919.7|42937.2|42917.2|0
1639417740000|2021-12-13 17:49:00|42939.3|42919.3|42939.7|42919.7|42939.7|42919.7|42937.6|42917.6|5
1639417750000|2021-12-13 17:49:10|42937.6|42917.6|42932.2|42912.2|42937.6|42917.6|42927.2|42907.2|9
1639417760000|2021-12-13 17:49:20|42930.1|42910.1|42927.2|42907.2|42931.8|42911.8|42927.2|42907.2|1
1639417770000|2021-12-13 17:49:30|42926.8|42906.8|42919.7|42899.7|42926.8|42906.8|42919.7|42899.7|4
1639417780000|2021-12-13 17:49:40|42920.1|42900.1|42919.7|42899.7|42920.1|42900.1|42919.7|42899.7|0
1639417790000|2021-12-13 17:49:50|42917.2|42897.2|42914.7|42894.7|42919.7|42899.7|42914.7|42894.7|4
1639417800000|2021-12-13 17:50:00|42909.7|42889.7|42909.7|42889.7|42909.7|42889.7|42909.7|42889.7|12
1639417810000|2021-12-13 17:50:10|42911.8|42891.8|42909.7|42889.7|42914.7|42894.7|42909.7|42889.7|8
1639417820000|2021-12-13 17:50:20|42914.7|42894.7|42910.1|42890.1|42914.7|42894.7|42910.1|42890.1|5
1639417840000|2021-12-13 17:50:40|42909.7|42889.7|42909.7|42889.7|42909.7|42889.7|42905.1|42885.1|6
1639417850000|2021-12-13 17:50:50|42907.6|42887.6|42907.6|42887.6|42907.6|42887.6|42907.6|42887.6|1
1639417860000|2021-12-13 17:51:00|42905.1|42885.1|42904.7|42884.7|42907.6|42887.6|42904.7|42884.7|21
1639417870000|2021-12-13 17:51:10|42902.6|42882.6|42899.7|42879.7|42902.6|42882.6|42899.7|42879.7|5
1639417880000|2021-12-13 17:51:20|42901.8|42881.8|42899.7|42879.7|42901.8|42881.8|42899.7|42879.7|3
1639417890000|2021-12-13 17:51:30|42897.6|42877.6|42896.8|42876.8|42897.6|42877.6|42894.7|42874.7|14
1639417900000|2021-12-13 17:51:40|42894.7|42874.7|42896.8|42876.8|42896.8|42876.8|42894.7|42874.7|2
1639417910000|2021-12-13 17:51:50|42899.3|42879.3|42899.3|42879.3|42899.3|42879.3|42899.3|42879.3|2
1639417920000|2021-12-13 17:52:00|42898.9|42878.9|42896.8|42876.8|42899.3|42879.3|42896.8|42876.8|1
1639417930000|2021-12-13 17:52:10|42898.9|42878.9|42899.3|42879.3|42899.3|42879.3|42898.9|42878.9|1
1639417940000|2021-12-13 17:52:20|42904.3|42884.3|42907.2|42887.2|42907.2|42887.2|42904.3|42884.3|7
1639417950000|2021-12-13 17:52:30|||||||||8
1639417960000|2021-12-13 17:52:40|42904.7|42884.7|42904.7|42884.7|42904.7|42884.7|42904.7|42884.7|1
1639417970000|2021-12-13 17:52:50|||||||||1
1639417990000|2021-12-13 17:53:10|42899.3|42879.3|42899.7|42879.7|42899.7|42879.7|42897.2|42877.2|5
1639418000000|2021-12-13 17:53:20|42897.6|42877.6|42897.2|42877.2|42899.7|42879.7|42897.2|42877.2|8
1639418010000|2021-12-13 17:53:30|42896.8|42876.8|42889.7|42869.7|42896.8|42876.8|42889.7|42869.7|22
1639418020000|2021-12-13 17:53:40|42884.7|42864.7|42884.7|42864.7|42884.7|42864.7|42884.7|42864.7|2
1639418030000|2021-12-13 17:53:50|42882.6|42862.6|42884.3|42864.3|42884.3|42864.3|42882.6|42862.6|7
1639418040000|2021-12-13 17:54:00|42887.2|42867.2|42892.2|42872.2|42892.2|42872.2|42887.2|42867.2|13
1639418050000|2021-12-13 17:54:10|||||||||1
1639418060000|2021-12-13 17:54:20|42889.7|42869.7|42889.7|42869.7|42889.7|42869.7|42889.7|42869.7|1
1639418070000|2021-12-13 17:54:30|||||||||1
1639418080000|2021-12-13 17:54:40|42887.2|42867.2|42885.1|42865.1|42887.2|42867.2|42885.1|42865.1|2
1639418090000|2021-12-13 17:54:50|42884.7|42864.7|42884.7|42864.7|42884.7|42864.7|42884.7|42864.7|0
1639418100000|2021-12-13 17:55:00|42882.2|42862.2|42882.6|42862.6|42884.7|42864.7|42882.2|42862.2|6
1639418110000|2021-12-13 17:55:10|42880.5|42860.5|42879.7|42859.7|42882.6|42862.6|42879.7|42859.7|4
1639418120000|2021-12-13 17:55:20|42877.2|42857.2|42877.2|42857.2|42877.2|42857.2|42877.2|42857.2|1
1639418130000|2021-12-13 17:55:30|42875.1|42855.1|42869.7|42849.7|42875.1|42855.1|42869.7|42849.7|11
1639418150000|2021-12-13 17:55:50|42867.2|42847.2|42862.2|42842.2|42867.2|42847.2|42862.2|42842.2|4
1639418160000|2021-12-13 17:56:00|42859.7|42839.7|42859.7|42839.7|42859.7|42839.7|42859.7|42839.7|5
1639418170000|2021-12-13 17:56:10|42857.2|42837.2|42854.7|42834.7|42857.2|42837.2|42849.7|42829.7|10
1639418180000|2021-12-13 17:56:20|42856.8|42836.8|42856.8|42836.8|42856.8|42836.8|42856.8|42836.8|1
1639418190000|2021-12-13 17:56:30|42854.7|42834.7|42849.7|42829.7|42857.2|42837.2|42849.7|42829.7|14
1639418200000|2021-12-13 17:56:40|42847.6|42827.6|42851.8|42831.8|42851.8|42831.8|42847.2|42827.2|9
1639418210000|2021-12-13 17:56:50|||||||||5
1639418220000|2021-12-13 17:57:00|42849.7|42829.7|42849.7|42829.7|42852.2|42832.2|42849.7|42829.7|2
1639418230000|2021-12-13 17:57:10|||||||||6
1639418240000|2021-12-13 17:57:20|42847.2|42827.2|42847.2|42827.2|42847.2|42827.2|42847.2|42827.2|1
1639418250000|2021-12-13 17:57:30|42844.7|42824.7|42842.2|42822.2|42844.7|42824.7|42842.2|42822.2|2
1639418260000|2021-12-13 17:57:40|42840.1|42820.1|42837.2|42817.2|42840.1|42820.1|42837.2|42817.2|6
1639418270000|2021-12-13 17:57:50|42835.1|42815.1|42838|42818|42840.1|42820.1|42834.7|42814.7|59
1639418280000|2021-12-13 17:58:00|42840.5|42820.5|42842.6|42822.6|42842.6|42822.6|42840.5|42820.5|3
1639418290000|2021-12-13 17:58:10|42840.5|42820.5|42835.5|42815.5|42840.5|42820.5|42833.4|42813.4|5
1639418300000|2021-12-13 17:58:20|42835.1|42815.1|42832.6|42812.6|42835.1|42815.1|42830.1|42810.1|17
1639418310000|2021-12-13 17:58:30|42830.5|42810.5|42830.5|42810.5|42832.6|42812.6|42830.5|42810.5|10
1639418320000|2021-12-13 17:58:40|42832.6|42812.6|42835.5|42815.5|42840.1|42820.1|42832.6|42812.6|9
1639418330000|2021-12-13 17:58:50|42833|42813|42833|42813|42833|42813|42832.6|42812.6|4
1639418340000|2021-12-13 17:59:00|42830.5|42810.5|42830.9|42810.9|42830.9|42810.9|42828|42808|61
1639418350000|2021-12-13 17:59:10|42835.1|42815.1|42845.5|42825.5|42847.6|42827.6|42835.1|42815.1|57
1639418360000|2021-12-13 17:59:20|42850.1|42830.1|42841.4|42821.4|42850.1|42830.1|42841.4|42821.4|77
1639418370000|2021-12-13 17:59:30|42840.9|42820.9|42840.5|42820.5|42840.9|42820.9|42835.9|42815.9|58
1639418380000|2021-12-13 17:59:40|42843|42823|42845.1|42825.1|42845.1|42825.1|42840.5|42820.5|51
1639418390000|2021-12-13 17:59:50|42845.5|42825.5|42855.5|42835.5|42860.1|42840.1|42845.5|42825.5|104
1639418400000|2021-12-13 18:00:00|42850.5|42830.5|42858.4|42838.4|42858.4|42838.4|42845.5|42825.5|16
1639418410000|2021-12-13 18:00:10|42855.9|42835.9|42862.2|42842.2|42862.2|42842.2|42853|42833|21
1639418420000|2021-12-13 18:00:20|42862.6|42842.6|42865.5|42845.5|42865.5|42845.5|42862.6|42842.6|10
1639418430000|2021-12-13 18:00:30|42868|42848|42873|42853|42873|42853|42865.5|42845.5|8
1639418440000|2021-12-13 18:00:40|42877.6|42857.6|42885.5|42865.5|42885.5|42865.5|42877.6|42857.6|17
1639418450000|2021-12-13 18:00:50|42883.4|42863.4|42865.5|42845.5|42883.4|42863.4|42865.5|42845.5|2
1639418460000|2021-12-13 18:01:00|42867.6|42847.6|42868|42848|42868|42848|42867.6|42847.6|7
1639418470000|2021-12-13 18:01:10|42870.5|42850.5|42870.5|42850.5|42872.6|42852.6|42870.5|42850.5|0
1639418480000|2021-12-13 18:01:20|42873|42853|42870.5|42850.5|42873|42853|42870.5|42850.5|1
1639418500000|2021-12-13 18:01:40|||||||||5
1639418510000|2021-12-13 18:01:50|42868|42848|42868|42848|42868|42848|42868|42848|2
1639418520000|2021-12-13 18:02:00|42870.1|42850.1|42865.5|42845.5|42873|42853|42865.5|42845.5|20
1639418530000|2021-12-13 18:02:10|42867.6|42847.6|42868|42848|42868|42848|42867.6|42847.6|6
1639418550000|2021-12-13 18:02:30|||||||||46
1639418570000|2021-12-13 18:02:50|||||||||7
1639418580000|2021-12-13 18:03:00|42865.5|42845.5|42863|42843|42865.5|42845.5|42863|42843|2
1639418590000|2021-12-13 18:03:10|42865.5|42845.5|42865.5|42845.5|42865.5|42845.5|42865.5|42845.5|15
1639418600000|2021-12-13 18:03:20|42863.4|42843.4|42863|42843|42868|42848|42863|42843|1
1639418610000|2021-12-13 18:03:30|42860.5|42840.5|42860.5|42840.5|42860.5|42840.5|42858|42838|12
1639418620000|2021-12-13 18:03:40|42860.9|42840.9|42863|42843|42863|42843|42860.9|42840.9|2
1639418630000|2021-12-13 18:03:50|42865.1|42845.1|42867.6|42847.6|42867.6|42847.6|42865.1|42845.1|0
1639418640000|2021-12-13 18:04:00|42870.1|42850.1|42870.9|42850.9|42873|42853|42870.1|42850.1|3
1639418650000|2021-12-13 18:04:10|42870.5|42850.5|42870.5|42850.5|42870.5|42850.5|42870.5|42850.5|0
1639418660000|2021-12-13 18:04:20|42873|42853|42873|42853|42873|42853|42873|42853|2
1639418670000|2021-12-13 18:04:30|42870.9|42850.9|42875.5|42855.5|42875.5|42855.5|42870.5|42850.5|7
1639418680000|2021-12-13 18:04:40|||||||||2
1639418690000|2021-12-13 18:04:50|||||||||2
1639418700000|2021-12-13 18:05:00|42877.6|42857.6|42875.5|42855.5|42878|42858|42875.5|42855.5|1
1639418710000|2021-12-13 18:05:10|42870.5|42850.5|42870.5|42850.5|42870.5|42850.5|42870.5|42850.5|0
1639418720000|2021-12-13 18:05:20|42873|42853|42873|42853|42873|42853|42873|42853|1
1639418730000|2021-12-13 18:05:30|42870.5|42850.5|42870.5|42850.5|42870.5|42850.5|42870.5|42850.5|0
1639418750000|2021-12-13 18:05:50|42873|42853|42873|42853|42873|42853|42873|42853|0
1639418770000|2021-12-13 18:06:10|42875.5|42855.5|42877.6|42857.6|42877.6|42857.6|42873.4|42853.4|2
1639418780000|2021-12-13 18:06:20|||||||||1
1639418790000|2021-12-13 18:06:30|42880.5|42860.5|42880.5|42860.5|42880.5|42860.5|42880.5|42860.5|2
1639418800000|2021-12-13 18:06:40|||||||||1
1639418810000|2021-12-13 18:06:50|||||||||4
1639418850000|2021-12-13 18:07:30|42875.5|42855.5|42870.5|42850.5|42875.5|42855.5|42870.5|42850.5|3
1639418860000|2021-12-13 18:07:40|||||||||1
1639418870000|2021-12-13 18:07:50|42868|42848|42868|42848|42868|42848|42868|42848|6
1639418880000|2021-12-13 18:08:00|42868.4|42848.4|42870.9|42850.9|42870.9|42850.9|42868.4|42848.4|4
1639418890000|2021-12-13 18:08:10|42873|42853|42868|42848|42873|42853|42868|42848|11
1639418900000|2021-12-13 18:08:20|42865.9|42845.9|42865.9|42845.9|42865.9|42845.9|42865.9|42845.9|1
1639418920000|2021-12-13 18:08:40|42863.4|42843.4|42863.4|42843.4|42863.4|42843.4|42863.4|42843.4|1
1639418940000|2021-12-13 18:09:00|42865.5|42845.5|42863.4|42843.4|42865.9|42845.9|42861.4|42841.4|3
1639418950000|2021-12-13 18:09:10|42865.9|42845.9|42863.4|42843.4|42865.9|42845.9|42863.4|42843.4|0
1639418960000|2021-12-13 18:09:20|42861.4|42841.4|42863.4|42843.4|42865.9|42845.9|42861.4|42841.4|2
1639418970000|2021-12-13 18:09:30|42861.4|42841.4|42860.9|42840.9|42861.4|42841.4|42860.9|42840.9|0
1639418980000|2021-12-13 18:09:40|42860.5|42840.5|42860.5|42840.5|42860.5|42840.5|42860.5|42840.5|6
1639418990000|2021-12-13 18:09:50|42858|42838|42858|42838|42858|42838|42858|42838|0
1639419000000|2021-12-13 18:10:00|42860.5|42840.5|42860.5|42840.5|42860.5|42840.5|42860.5|42840.5|4
1639419010000|2021-12-13 18:10:10|42863|42843|42863|42843|42863|42843|42863|42843|2
1639419030000|2021-12-13 18:10:30|42860.9|42840.9|42863|42843|42863|42843|42860.9|42840.9|0
1639419040000|2021-12-13 18:10:40|42860.9|42840.9|42865.5|42845.5|42865.5|42845.5|42860.9|42840.9|3
1639419050000|2021-12-13 18:10:50|42868|42848|42870.5|42850.5|42870.5|42850.5|42868|42848|1
1639419070000|2021-12-13 18:11:10|||||||||5
1639419090000|2021-12-13 18:11:30|42868|42848|42868|42848|42868|42848|42868|42848|0
1639419100000|2021-12-13 18:11:40|42865.5|42845.5|42865.5|42845.5|42865.5|42845.5|42865.5|42845.5|0
1639419110000|2021-12-13 18:11:50|42863.4|42843.4|42863.4|42843.4|42863.4|42843.4|42863.4|42843.4|0
1639419120000|2021-12-13 18:12:00|42863|42843|42865.5|42845.5|42865.5|42845.5|42863|42843|1
1639419130000|2021-12-13 18:12:10|42863|42843|42860.5|42840.5|42863|42843|42860.5|42840.5|0
1639419140000|2021-12-13 18:12:20|42862.6|42842.6|42863|42843|42863|42843|42862.6|42842.6|1
1639419150000|2021-12-13 18:12:30|42865.5|42845.5|42863|42843|42865.5|42845.5|42863|42843|0
1639419160000|2021-12-13 18:12:40|42860.9|42840.9|42860.5|42840.5|42860.9|42840.9|42860.5|42840.5|0
1639419180000|2021-12-13 18:13:00|42860.9|42840.9|42865.5|42845.5|42865.5|42845.5|42860.9|42840.9|3
1639419190000|2021-12-13 18:13:10|42863.4|42843.4|42865.5|42845.5|42865.5|42845.5|42860.5|42840.5|4
1639419200000|2021-12-13 18:13:20|||||||||1
1639419220000|2021-12-13 18:13:40|42865.1|42845.1|42863|42843|42865.1|42845.1|42863|42843|1
1639419230000|2021-12-13 18:13:50|||||||||1
1639419240000|2021-12-13 18:14:00|42860.5|42840.5|42860.5|42840.5|42860.5|42840.5|42860.5|42840.5|12
1639419250000|2021-12-13 18:14:10|42863|42843|42863|42843|42863|42843|42863|42843|9
1639419260000|2021-12-13 18:14:20|||||||||8
1639419270000|2021-12-13 18:14:30|42862.6|42842.6|42865.5|42845.5|42865.5|42845.5|42860.9|42840.9|8
1639419280000|2021-12-13 18:14:40|42855.5|42835.5|42853.4|42833.4|42858|42838|42853.4|42833.4|6
1639419290000|2021-12-13 18:14:50|42855.5|42835.5|42853|42833|42855.5|42835.5|42850.5|42830.5|4
1639419300000|2021-12-13 18:15:00|42850.5|42830.5|42853|42833|42853|42833|42850.5|42830.5|2
1639419310000|2021-12-13 18:15:10|42850.5|42830.5|42848|42828|42850.5|42830.5|42848|42828|2
1639419320000|2021-12-13 18:15:20|42845.9|42825.9|42843.4|42823.4|42845.9|42825.9|42838.9|42818.9|2
1639419340000|2021-12-13 18:15:40|42843|42823|42843|42823|42845.5|42825.5|42843|42823|3
1639419360000|2021-12-13 18:16:00|42845.1|42825.1|42845.5|42825.5|42845.5|42825.5|42845.1|42825.1|3
1639419370000|2021-12-13 18:16:10|42847.6|42827.6|42845.5|42825.5|42847.6|42827.6|42845.5|42825.5|0
1639419380000|2021-12-13 18:16:20|42848|42828|42850.5|42830.5|42850.5|42830.5|42848|42828|1
1639419420000|2021-12-13 18:17:00|42853|42833|42850.5|42830.5|42853|42833|42850.5|42830.5|5
1639419430000|2021-12-13 18:17:10|42853|42833|42853|42833|42853|42833|42850.5|42830.5|3
1639419440000|2021-12-13 18:17:20|42850.9|42830.9|42850.5|42830.5|42852.6|42832.6|42850.5|42830.5|1
1639419460000|2021-12-13 18:17:40|||||||||1
1639419470000|2021-12-13 18:17:50|42852.6|42832.6|42853|42833|42853|42833|42852.6|42832.6|3
1639419480000|2021-12-13 18:18:00|42855.5|42835.5|42858|42838|42858|42838|42855.5|42835.5|8
1639419490000|2021-12-13 18:18:10|42857.6|42837.6|42857.6|42837.6|42857.6|42837.6|42857.6|42837.6|2
1639419500000|2021-12-13 18:18:20|42858|42838|42858|42838|42860.5|42840.5|42855.9|42835.9|1
1639419520000|2021-12-13 18:18:40|42855.9|42835.9|42855.5|42835.5|42855.9|42835.9|42855.5|42835.5|0
1639419540000|2021-12-13 18:19:00|42857.6|42837.6|42860.5|42840.5|42860.5|42840.5|42857.6|42837.6|2
1639419550000|2021-12-13 18:19:10|42862.6|42842.6|42863|42843|42864.7|42844.7|42862.6|42842.6|3
1639419560000|2021-12-13 18:19:20|42865.5|42845.5|42867.6|42847.6|42867.6|42847.6|42863|42843|3
1639419570000|2021-12-13 18:19:30|42870.5|42850.5|42875.5|42855.5|42875.5|42855.5|42870.5|42850.5|9
1639419600000|2021-12-13 18:20:00|42877.6|42857.6|42880.5|42860.5|42880.5|42860.5|42877.6|42857.6|31
1639419610000|2021-12-13 18:20:10|42875.5|42855.5|42875.5|42855.5|42875.5|42855.5|42875.5|42855.5|9
1639419640000|2021-12-13 18:20:40|42875.1|42855.1|42873|42853|42875.1|42855.1|42873|42853|3
1639419650000|2021-12-13 18:20:50|||||||||1
1639419670000|2021-12-13 18:21:10|42873.4|42853.4|42875.5|42855.5|42875.5|42855.5|42873.4|42853.4|5
1639419680000|2021-12-13 18:21:20|42873.4|42853.4|42873|42853|42873.4|42853.4|42873|42853|1
1639419710000|2021-12-13 18:21:50|42875.5|42855.5|42865.5|42845.5|42875.5|42855.5|42860.5|42840.5|4
1639419720000|2021-12-13 18:22:00|42868|42848|42870.5|42850.5|42870.5|42850.5|42868|42848|2
1639419730000|2021-12-13 18:22:10|42872.6|42852.6|42872.6|42852.6|42872.6|42852.6|42872.6|42852.6|0
1639419740000|2021-12-13 18:22:20|42870.5|42850.5|42870.5|42850.5|42870.5|42850.5|42870.5|42850.5|0
1639419750000|2021-12-13 18:22:30|42872.6|42852.6|42870.5|42850.5|42872.6|42852.6|42870.5|42850.5|1
1639419760000|2021-12-13 18:22:40|42872.6|42852.6|42870.5|42850.5|42872.6|42852.6|42870.5|42850.5|1
1639419780000|2021-12-13 18:23:00|||||||||1
1639419790000|2021-12-13 18:23:10|42875.1|42855.1|42872.6|42852.6|42875.1|42855.1|42872.6|42852.6|1
1639419800000|2021-12-13 18:23:20|42870.5|42850.5|42875.5|42855.5|42875.5|42855.5|42870.5|42850.5|2
1639419810000|2021-12-13 18:23:30|||||||||1
1639419820000|2021-12-13 18:23:40|42878|42858|42877.6|42857.6|42878|42858|42875.5|42855.5|5
1639419830000|2021-12-13 18:23:50|42878|42858|42885.5|42865.5|42885.5|42865.5|42875.5|42855.5|12
1639419840000|2021-12-13 18:24:00|42883|42863|42883|42863|42883|42863|42883|42863|7
1639419850000|2021-12-13 18:24:10|42885.1|42865.1|42885.5|42865.5|42885.5|42865.5|42885.1|42865.1|1
1639419860000|2021-12-13 18:24:20|42883|42863|42883|42863|42883|42863|42883|42863|0
1639419890000|2021-12-13 18:24:50|42885.5|42865.5|42885.5|42865.5|42885.5|42865.5|42885.5|42865.5|2
1639419900000|2021-12-13 18:25:00|||||||||4
1639419910000|2021-12-13 18:25:10|42888|42868|42890.5|42870.5|42890.5|42870.5|42888|42868|5
1639419920000|2021-12-13 18:25:20|42892.6|42872.6|42890.5|42870.5|42893|42873|42890.5|42870.5|3
1639419930000|2021-12-13 18:25:30|42888.4|42868.4|42885.5|42865.5|42888.4|42868.4|42885.5|42865.5|4
1639419940000|2021-12-13 18:25:40|42883.4|42863.4|42878|42858|42883.4|42863.4|42878|42858|6
1639419960000|2021-12-13 18:26:00|42878.4|42858.4|42878|42858|42880.5|42860.5|42878|42858|1
1639419970000|2021-12-13 18:26:10|42875.9|42855.9|42875.5|42855.5|42875.9|42855.9|42875.5|42855.5|0
1639419990000|2021-12-13 18:26:30|42877.6|42857.6|42878|42858|42878|42858|42877.6|42857.6|0
1639420000000|2021-12-13 18:26:40|||||||||1
1639420010000|2021-12-13 18:26:50|42875.5|42855.5|42875.5|42855.5|42875.5|42855.5|42875.5|42855.5|0
1639420020000|2021-12-13 18:27:00|42873.4|42853.4|42875.5|42855.5|42875.5|42855.5|42873.4|42853.4|5
1639420040000|2021-12-13 18:27:20|||||||||1
1639420060000|2021-12-13 18:27:40|||||||||1
1639420070000|2021-12-13 18:27:50|42873.4|42853.4|42875.5|42855.5|42875.5|42855.5|42873.4|42853.4|1
1639420080000|2021-12-13 18:28:00|||||||||1
1639420100000|2021-12-13 18:28:20|||||||||1
1639420120000|2021-12-13 18:28:40|42877.6|42857.6|42880.5|42860.5|42880.5|42860.5|42877.6|42857.6|2
1639420130000|2021-12-13 18:28:50|42883|42863|42880.5|42860.5|42883|42863|42880.5|42860.5|3
1639420160000|2021-12-13 18:29:20|42878.4|42858.4|42870.1|42850.1|42878.4|42858.4|42870.1|42850.1|7
1639420170000|2021-12-13 18:29:30|42875.1|42855.1|42877.6|42857.6|42877.6|42857.6|42875.1|42855.1|1
1639420180000|2021-12-13 18:29:40|42875.1|42855.1|42873|42853|42875.5|42855.5|42873|42853|2
1639420190000|2021-12-13 18:29:50|42875.1|42855.1|42878|42858|42878|42858|42875.1|42855.1|2
1639420200000|2021-12-13 18:30:00|42875.9|42855.9|42873|42853|42875.9|42855.9|42870.5|42850.5|12
1639420210000|2021-12-13 18:30:10|42870.9|42850.9|42875.5|42855.5|42875.5|42855.5|42870.5|42850.5|3
1639420220000|2021-12-13 18:30:20|||||||||6
1639420230000|2021-12-13 18:30:30|42878|42858|42878|42858|42878|42858|42878|42858|0
1639420240000|2021-12-13 18:30:40|42875.5|42855.5|42870.5|42850.5|42875.5|42855.5|42870.5|42850.5|2
1639420250000|2021-12-13 18:30:50|42868|42848|42868|42848|42868.4|42848.4|42868|42848|0
1639420260000|2021-12-13 18:31:00|42870.1|42850.1|42873|42853|42873|42853|42868|42848|5
1639420270000|2021-12-13 18:31:10|42870.5|42850.5|42868|42848|42870.5|42850.5|42868|42848|0
1639420280000|2021-12-13 18:31:20|42870.5|42850.5|42870.5|42850.5|42870.5|42850.5|42870.5|42850.5|0
1639420310000|2021-12-13 18:31:50|42873|42853|42875.5|42855.5|42877.6|42857.6|42873|42853|6
1639420330000|2021-12-13 18:32:10|42875.1|42855.1|42873|42853|42875.5|42855.5|42873|42853|1
1639420360000|2021-12-13 18:32:40|42870.5|42850.5|42860.5|42840.5|42870.5|42850.5|42860.5|42840.5|5
1639420370000|2021-12-13 18:32:50|42863|42843|42863|42843|42863|42843|42863|42843|0
1639420380000|2021-12-13 18:33:00|42860.9|42840.9|42863|42843|42865.5|42845.5|42860.9|42840.9|4
1639420390000|2021-12-13 18:33:10|42860.9|42840.9|42860.9|42840.9|42860.9|42840.9|42860.9|42840.9|0
1639420400000|2021-12-13 18:33:20|42862.6|42842.6|42863|42843|42863|42843|42860.5|42840.5|1
1639420410000|2021-12-13 18:33:30|42860.5|42840.5|42860.5|42840.5|42863|42843|42860.5|42840.5|0
1639420420000|2021-12-13 18:33:40|42858.4|42838.4|42858|42838|42858.4|42838.4|42858|42838|0
1639420430000|2021-12-13 18:33:50|42855.5|42835.5|42855.5|42835.5|42855.5|42835.5|42855.5|42835.5|3
1639420440000|2021-12-13 18:34:00|42853.4|42833.4|42853.4|42833.4|42853.4|42833.4|42853.4|42833.4|5
1639420450000|2021-12-13 18:34:10|42853|42833|42850.5|42830.5|42853|42833|42850.5|42830.5|0
1639420470000|2021-12-13 18:34:30|||||||||1
1639420480000|2021-12-13 18:34:40|42848.4|42828.4|42848|42828|42848.4|42828.4|42848|42828|0
1639420490000|2021-12-13 18:34:50|42850.5|42830.5|42850.5|42830.5|42850.5|42830.5|42850.5|42830.5|1
1639420500000|2021-12-13 18:35:00|||||||||1
1639420510000|2021-12-13 18:35:10|42850.9|42830.9|42860.5|42840.5|42860.5|42840.5|42850.9|42830.9|7
1639420520000|2021-12-13 18:35:20|42862.6|42842.6|42862.6|42842.6|42862.6|42842.6|42862.6|42842.6|2
1639420530000|2021-12-13 18:35:30|42863|42843|42865.5|42845.5|42865.5|42845.5|42863|42843|2
1639420540000|2021-12-13 18:35:40|||||||||1
1639420550000|2021-12-13 18:35:50|42863.4|42843.4|42863|42843|42863.4|42843.4|42863|42843|3
1639420560000|2021-12-13 18:36:00|42860.5|42840.5|42858.4|42838.4|42860.5|42840.5|42858.4|42838.4|7
1639420570000|2021-12-13 18:36:10|42856.3|42836.3|42858.4|42838.4|42858.4|42838.4|42855.9|42835.9|0
1639420580000|2021-12-13 18:36:20|42860.5|42840.5|42860.5|42840.5|42860.5|42840.5|42860.5|42840.5|0
1639420590000|2021-12-13 18:36:30|42862.6|42842.6|42863|42843|42863|42843|42862.6|42842.6|0
1639420610000|2021-12-13 18:36:50|||||||||1
1639420630000|2021-12-13 18:37:10|||||||||1
1639420640000|2021-12-13 18:37:20|||||||||2
1639420660000|2021-12-13 18:37:40|42865.1|42845.1|42865.5|42845.5|42865.5|42845.5|42865.1|42845.1|3
1639420680000|2021-12-13 18:38:00|42868|42848|42868.4|42848.4|42868.4|42848.4|42868|42848|7
1639420690000|2021-12-13 18:38:10|42868|42848|42868|42848|42868|42848|42868|42848|1
1639420730000|2021-12-13 18:38:50|42865.9|42845.9|42865.9|42845.9|42865.9|42845.9|42865.9|42845.9|0
1639420740000|2021-12-13 18:39:00|42865.5|42845.5|42865.5|42845.5|42865.5|42845.5|42865.5|42845.5|1
1639420750000|2021-12-13 18:39:10|||||||||1
1639420760000|2021-12-13 18:39:20|42860.5|42840.5|42858|42838|42860.5|42840.5|42858|42838|1
1639420780000|2021-12-13 18:39:40|42860.5|42840.5|42860.5|42840.5|42860.5|42840.5|42860.5|42840.5|4
1639420790000|2021-12-13 18:39:50|||||||||1
1639420800000|2021-12-13 18:40:00|42862.6|42842.6|42860.5|42840.5|42862.6|42842.6|42860.5|42840.5|1
1639420810000|2021-12-13 18:40:10|42860.9|42840.9|42860.9|42840.9|42860.9|42840.9|42860.9|42840.9|0
1639420820000|2021-12-13 18:40:20|42863|42843|42863|42843|42865.5|42845.5|42861.3|42841.3|1
1639420830000|2021-12-13 18:40:30|42862.6|42842.6|42862.6|42842.6|42862.6|42842.6|42862.6|42842.6|0
1639420840000|2021-12-13 18:40:40|42863|42843|42865.1|42845.1|42865.1|42845.1|42863|42843|2
1639420850000|2021-12-13 18:40:50|42867.6|42847.6|42865.5|42845.5|42867.6|42847.6|42865.5|42845.5|2
1639420860000|2021-12-13 18:41:00|42870.1|42850.1|42870.1|42850.1|42870.1|42850.1|42870.1|42850.1|15
1639420870000|2021-12-13 18:41:10|42870.5|42850.5|42870.1|42850.1|42870.5|42850.5|42868|42848|3
1639420880000|2021-12-13 18:41:20|42868|42848|42869.7|42849.7|42869.7|42849.7|42867.6|42847.6|0
1639420890000|2021-12-13 18:41:30|42865.5|42845.5|42865.5|42845.5|42865.5|42845.5|42865.5|42845.5|1
1639420900000|2021-12-13 18:41:40|42867.6|42847.6|42865.9|42845.9|42868|42848|42865.5|42845.5|0
1639420910000|2021-12-13 18:41:50|42867.6|42847.6|42868|42848|42868|42848|42867.6|42847.6|0
1639420920000|2021-12-13 18:42:00|42865.9|42845.9|42867.6|42847.6|42869.7|42849.7|42865.5|42845.5|2
1639420930000|2021-12-13 18:42:10|42870.1|42850.1|42868|42848|42870.1|42850.1|42868|42848|0
1639420940000|2021-12-13 18:42:20|42867.6|42847.6|42867.6|42847.6|42869.7|42849.7|42867.6|42847.6|0
1639420950000|2021-12-13 18:42:30|42868|42848|42868|42848|42868|42848|42868|42848|0
1639420960000|2021-12-13 18:42:40|42867.6|42847.6|42865.5|42845.5|42868|42848|42865.5|42845.5|1
1639420970000|2021-12-13 18:42:50|42867.6|42847.6|42867.6|42847.6|42867.6|42847.6|42867.6|42847.6|0
1639420980000|2021-12-13 18:43:00|42865.5|42845.5|42865.1|42845.1|42865.5|42845.5|42865.1|42845.1|0
1639420990000|2021-12-13 18:43:10|42865.5|42845.5|42867.6|42847.6|42867.6|42847.6|42865.5|42845.5|0
1639421000000|2021-12-13 18:43:20|42870.1|42850.1|42869.7|42849.7|42870.1|42850.1|42869.7|42849.7|0
1639421010000|2021-12-13 18:43:30|42870.1|42850.1|42870.1|42850.1|42870.1|42850.1|42870.1|42850.1|0
1639421030000|2021-12-13 18:43:50|42872.2|42852.2|42870.1|42850.1|42872.6|42852.6|42870.1|42850.1|3
1639421040000|2021-12-13 18:44:00|42872.2|42852.2|42870.1|42850.1|42872.2|42852.2|42870.1|42850.1|0
1639421050000|2021-12-13 18:44:10|42872.2|42852.2|42872.6|42852.6|42874.7|42854.7|42872.2|42852.2|1
1639421060000|2021-12-13 18:44:20|42872.2|42852.2|42872.2|42852.2|42874.7|42854.7|42872.2|42852.2|0
1639421070000|2021-12-13 18:44:30|42870.1|42850.1|42872.2|42852.2|42874.3|42854.3|42870.1|42850.1|0
1639421080000|2021-12-13 18:44:40|42874.7|42854.7|42872.2|42852.2|42874.7|42854.7|42872.2|42852.2|0
1639421090000|2021-12-13 18:44:50|42874.3|42854.3|42872.2|42852.2|42874.7|42854.7|42872.2|42852.2|1
1639421100000|2021-12-13 18:45:00|42870.1|42850.1|42872.2|42852.2|42872.2|42852.2|42870.1|42850.1|1
1639421110000|2021-12-13 18:45:10|42870.1|42850.1|42870.1|42850.1|42870.1|42850.1|42870.1|42850.1|0
1639421130000|2021-12-13 18:45:30|||||||||1
1639421160000|2021-12-13 18:46:00|42869.7|42849.7|42870.1|42850.1|42870.1|42850.1|42869.7|42849.7|2
1639421170000|2021-12-13 18:46:10|||||||||2
1639421180000|2021-12-13 18:46:20|42868|42848|42872.2|42852.2|42872.2|42852.2|42867.6|42847.6|1
1639421190000|2021-12-13 18:46:30|42870.1|42850.1|42872.2|42852.2|42872.2|42852.2|42870.1|42850.1|0
1639421200000|2021-12-13 18:46:40|||||||||2
1639421220000|2021-12-13 18:47:00|42870.1|42850.1|42870.1|42850.1|42870.1|42850.1|42870.1|42850.1|7
1639421230000|2021-12-13 18:47:10|||||||||4
1639421250000|2021-12-13 18:47:30|42868|42848|42867.6|42847.6|42868|42848|42867.6|42847.6|0
1639421270000|2021-12-13 18:47:50|||||||||2
1639421280000|2021-12-13 18:48:00|42868|42848|42875.5|42855.5|42875.5|42855.5|42868|42848|7
1639421290000|2021-12-13 18:48:10|42877.6|42857.6|42878|42858|42878|42858|42877.6|42857.6|1
1639421300000|2021-12-13 18:48:20|42878.4|42858.4|42880.5|42860.5|42880.5|42860.5|42878.4|42858.4|1
1639421310000|2021-12-13 18:48:30|||||||||1
1639421320000|2021-12-13 18:48:40|42883|42863|42885.5|42865.5|42885.5|42865.5|42883|42863|4
1639421330000|2021-12-13 18:48:50|42887.6|42867.6|42890.1|42870.1|42890.1|42870.1|42887.6|42867.6|4
1639421340000|2021-12-13 18:49:00|42892.6|42872.6|42893|42873|42893|42873|42890.5|42870.5|6
1639421350000|2021-12-13 18:49:10|42890.9|42870.9|42890.5|42870.5|42890.9|42870.9|42890.5|42870.5|0
1639421370000|2021-12-13 18:49:30|||||||||1
1639421390000|2021-12-13 18:49:50|42883.4|42863.4|42885.5|42865.5|42885.5|42865.5|42883|42863|9
1639421400000|2021-12-13 18:50:00|42887.6|42867.6|42887.6|42867.6|42890.1|42870.1|42887.6|42867.6|5
1639421410000|2021-12-13 18:50:10|42888|42868|42890.5|42870.5|42890.5|42870.5|42888|42868|0
1639421420000|2021-12-13 18:50:20|42895.5|42875.5|42895.5|42875.5|42897.6|42877.6|42895.5|42875.5|3
1639421430000|2021-12-13 18:50:30|42897.6|42877.6|42895.9|42875.9|42897.6|42877.6|42895.9|42875.9|1
1639421440000|2021-12-13 18:50:40|42895.5|42875.5|42898|42878|42900.5|42880.5|42895.5|42875.5|2
1639421450000|2021-12-13 18:50:50|42895.5|42875.5|42895.5|42875.5|42895.5|42875.5|42895.5|42875.5|0
1639421470000|2021-12-13 18:51:10|42893|42873|42895.5|42875.5|42895.5|42875.5|42893|42873|0
1639421480000|2021-12-13 18:51:20|42893|42873|42895.5|42875.5|42895.5|42875.5|42893|42873|0
1639421530000|2021-12-13 18:52:10|42893|42873|42893|42873|42895.5|42875.5|42893|42873|0
1639421550000|2021-12-13 18:52:30|42893.4|42873.4|42893|42873|42895.5|42875.5|42893|42873|1
1639421560000|2021-12-13 18:52:40|42895.5|42875.5|42893|42873|42895.5|42875.5|42893|42873|1
1639421570000|2021-12-13 18:52:50|42890.9|42870.9|42890.5|42870.5|42890.9|42870.9|42890.5|42870.5|0
1639421580000|2021-12-13 18:53:00|42895.5|42875.5|42893|42873|42898|42878|42893|42873|5
1639421600000|2021-12-13 18:53:20|42895.5|42875.5|42893|42873|42895.5|42875.5|42893|42873|1
1639421660000|2021-12-13 18:54:20|42895.5|42875.5|42895.5|42875.5|42895.5|42875.5|42895.5|42875.5|3
1639421670000|2021-12-13 18:54:30|42897.6|42877.6|42900.5|42880.5|42900.5|42880.5|42897.6|42877.6|6
1639421680000|2021-12-13 18:54:40|42903|42883|42903|42883|42903|42883|42903|42883|0
1639421690000|2021-12-13 18:54:50|42900.9|42880.9|42900.5|42880.5|42903|42883|42900.5|42880.5|0
1639421700000|2021-12-13 18:55:00|42902.6|42882.6|42900.9|42880.9|42903.4|42883.4|42900.9|42880.9|4
1639421710000|2021-12-13 18:55:10|42903|42883|42903.4|42883.4|42903.4|42883.4|42903|42883|0
1639421720000|2021-12-13 18:55:20|42903|42883|42905.5|42885.5|42905.5|42885.5|42903|42883|67
1639421740000|2021-12-13 18:55:40|42904.7|42884.7|42904.7|42884.7|42904.7|42884.7|42904.7|42884.7|1
1639421760000|2021-12-13 18:56:00|42907.2|42887.2|42904.7|42884.7|42907.2|42887.2|42904.7|42884.7|4
1639421770000|2021-12-13 18:56:10|42907.2|42887.2|42907.2|42887.2|42907.2|42887.2|42907.2|42887.2|1
1639421780000|2021-12-13 18:56:20|42909.3|42889.3|42907.2|42887.2|42909.7|42889.7|42907.2|42887.2|1
1639421790000|2021-12-13 18:56:30|42905.1|42885.1|42904.7|42884.7|42905.1|42885.1|42904.7|42884.7|0
1639421830000|2021-12-13 18:57:10|||||||||2
1639421860000|2021-12-13 18:57:40|42902.2|42882.2|42902.2|42882.2|42902.2|42882.2|42902.2|42882.2|2
1639421880000|2021-12-13 18:58:00|42904.7|42884.7|42904.7|42884.7|42904.7|42884.7|42902.2|42882.2|1
1639421890000|2021-12-13 18:58:10|||||||||1
1639421900000|2021-12-13 18:58:20|42902.6|42882.6|42904.7|42884.7|42904.7|42884.7|42902.2|42882.2|0
1639421920000|2021-12-13 18:58:40|42902.6|42882.6|42902.2|42882.2|42902.6|42882.6|42902.2|42882.2|0
1639421940000|2021-12-13 18:59:00|42900.1|42880.1|42904.7|42884.7|42904.7|42884.7|42899.7|42879.7|1
1639421950000|2021-12-13 18:59:10|42902.2|42882.2|42902.2|42882.2|42902.2|42882.2|42902.2|42882.2|2
1639421970000|2021-12-13 18:59:30|42900.1|42880.1|42899.7|42879.7|42900.1|42880.1|42899.7|42879.7|2
1639421980000|2021-12-13 18:59:40|||||||||6
1639421990000|2021-12-13 18:59:50|42902.2|42882.2|42902.2|42882.2|42902.2|42882.2|42902.2|42882.2|1
1639422000000|2021-12-13 19:00:00|42899.7|42879.7|42892.2|42872.2|42899.7|42879.7|42890.1|42870.1|19
1639422010000|2021-12-13 19:00:10|42894.3|42874.3|42894.3|42874.3|42894.3|42874.3|42894.3|42874.3|2
1639422040000|2021-12-13 19:00:40|42894.7|42874.7|42899.7|42879.7|42899.7|42879.7|42894.7|42874.7|4
1639422060000|2021-12-13 19:01:00|42902.2|42882.2|42904.7|42884.7|42904.7|42884.7|42902.2|42882.2|2
1639422070000|2021-12-13 19:01:10|42906.8|42886.8|42904.7|42884.7|42907.2|42887.2|42904.7|42884.7|2
1639422100000|2021-12-13 19:01:40|42902.2|42882.2|42899.7|42879.7|42902.2|42882.2|42899.7|42879.7|1
1639422120000|2021-12-13 19:02:00|42897.2|42877.2|42897.2|42877.2|42897.2|42877.2|42897.2|42877.2|1
1639422140000|2021-12-13 19:02:20|42895.1|42875.1|42894.7|42874.7|42895.1|42875.1|42894.7|42874.7|0
1639422160000|2021-12-13 19:02:40|42892.2|42872.2|42892.2|42872.2|42892.2|42872.2|42892.2|42872.2|0
1639422170000|2021-12-13 19:02:50|42890.1|42870.1|42884.7|42864.7|42890.1|42870.1|42884.7|42864.7|3
1639422180000|2021-12-13 19:03:00|42886.8|42866.8|42884.7|42864.7|42887.2|42867.2|42884.7|42864.7|2
1639422190000|2021-12-13 19:03:10|||||||||4
1639422200000|2021-12-13 19:03:20|42882.2|42862.2|42882.2|42862.2|42882.2|42862.2|42882.2|42862.2|1
1639422210000|2021-12-13 19:03:30|42884.3|42864.3|42884.7|42864.7|42884.7|42864.7|42884.3|42864.3|1
1639422220000|2021-12-13 19:03:40|42887.2|42867.2|42887.2|42867.2|42887.2|42867.2|42887.2|42867.2|0
1639422240000|2021-12-13 19:04:00|42889.7|42869.7|42891.8|42871.8|42891.8|42871.8|42889.7|42869.7|1
1639422260000|2021-12-13 19:04:20|||||||||1
1639422280000|2021-12-13 19:04:40|||||||||1
1639422290000|2021-12-13 19:04:50|42889.7|42869.7|42889.7|42869.7|42889.7|42869.7|42889.7|42869.7|1
1639422300000|2021-12-13 19:05:00|42892.2|42872.2|42894.7|42874.7|42894.7|42874.7|42892.2|42872.2|1
1639422320000|2021-12-13 19:05:20|42892.2|42872.2|42892.2|42872.2|42892.2|42872.2|42892.2|42872.2|0
1639422330000|2021-12-13 19:05:30|42894.3|42874.3|42892.2|42872.2|42894.7|42874.7|42892.2|42872.2|0
1639422340000|2021-12-13 19:05:40|42889.7|42869.7|42889.7|42869.7|42889.7|42869.7|42889.7|42869.7|0
1639422350000|2021-12-13 19:05:50|42892.2|42872.2|42892.2|42872.2|42892.2|42872.2|42892.2|42872.2|0
1639422360000|2021-12-13 19:06:00|42894.3|42874.3|42890.1|42870.1|42894.7|42874.7|42890.1|42870.1|4
1639422370000|2021-12-13 19:06:10|42889.7|42869.7|42889.7|42869.7|42892.2|42872.2|42889.7|42869.7|0
1639422380000|2021-12-13 19:06:20|42892.2|42872.2|42887.2|42867.2|42892.2|42872.2|42887.2|42867.2|3
1639422400000|2021-12-13 19:06:40|42889.7|42869.7|42889.7|42869.7|42889.7|42869.7|42889.7|42869.7|0
1639422410000|2021-12-13 19:06:50|42887.2|42867.2|42887.2|42867.2|42887.2|42867.2|42887.2|42867.2|3
1639422450000|2021-12-13 19:07:30|42889.7|42869.7|42889.7|42869.7|42889.7|42869.7|42889.7|42869.7|1
1639422470000|2021-12-13 19:07:50|42887.6|42867.6|42887.2|42867.2|42887.6|42867.6|42887.2|42867.2|0
1639422480000|2021-12-13 19:08:00|42889.3|42869.3|42892.2|42872.2|42892.2|42872.2|42889.3|42869.3|1
1639422490000|2021-12-13 19:08:10|42889.7|42869.7|42892.2|42872.2|42892.2|42872.2|42889.7|42869.7|0
1639422510000|2021-12-13 19:08:30|42894.7|42874.7|42894.7|42874.7|42894.7|42874.7|42894.7|42874.7|0
1639422530000|2021-12-13 19:08:50|||||||||1
1639422540000|2021-12-13 19:09:00|||||||||1
1639422550000|2021-12-13 19:09:10|||||||||1
1639422570000|2021-12-13 19:09:30|42896.8|42876.8|42894.7|42874.7|42897.2|42877.2|42894.7|42874.7|0
1639422580000|2021-12-13 19:09:40|||||||||1
1639422600000|2021-12-13 19:10:00|42899.7|42879.7|42899.7|42879.7|42899.7|42879.7|42899.7|42879.7|1
1639422610000|2021-12-13 19:10:10|42900.1|42880.1|42900.1|42880.1|42900.1|42880.1|42900.1|42880.1|1
1639422620000|2021-12-13 19:10:20|42902.6|42882.6|42902.6|42882.6|42902.6|42882.6|42902.6|42882.6|2
1639422630000|2021-12-13 19:10:30|42903|42883|42905.1|42885.1|42905.1|42885.1|42903|42883|0
1639422640000|2021-12-13 19:10:40|||||||||1
1639422650000|2021-12-13 19:10:50|42908|42888|42910.1|42890.1|42910.1|42890.1|42908|42888|102
1639422660000|2021-12-13 19:11:00|42907.6|42887.6|42905.1|42885.1|42907.6|42887.6|42905.1|42885.1|1
1639422680000|2021-12-13 19:11:20|42905.5|42885.5|42905.5|42885.5|42905.5|42885.5|42905.5|42885.5|0
1639422700000|2021-12-13 19:11:40|42910.1|42890.1|42908.4|42888.4|42910.5|42890.5|42908|42888|1
1639422710000|2021-12-13 19:11:50|42908|42888|42910.5|42890.5|42910.5|42890.5|42908|42888|10
1639422720000|2021-12-13 19:12:00|42912.6|42892.6|42918|42898|42918|42898|42912.6|42892.6|1
1639422730000|2021-12-13 19:12:10|42920.1|42900.1|42920.5|42900.5|42920.5|42900.5|42920.1|42900.1|0
1639422740000|2021-12-13 19:12:20|||||||||3
1639422760000|2021-12-13 19:12:40|||||||||1
1639422810000|2021-12-13 19:13:30|42920.1|42900.1|42920.1|42900.1|42920.1|42900.1|42920.1|42900.1|14
1639422820000|2021-12-13 19:13:40|42918|42898|42918|42898|42918|42898|42918|42898|2
1639422830000|2021-12-13 19:13:50|42920.1|42900.1|42920.1|42900.1|42920.1|42900.1|42918|42898|4
1639422850000|2021-12-13 19:14:10|||||||||3
1639422860000|2021-12-13 19:14:20|||||||||3
1639422870000|2021-12-13 19:14:30|42920.5|42900.5|42920.5|42900.5|42920.5|42900.5|42920.5|42900.5|2
1639422880000|2021-12-13 19:14:40|||||||||5
1639422900000|2021-12-13 19:15:00|42923|42903|42920.5|42900.5|42923|42903|42920.5|42900.5|0
1639422910000|2021-12-13 19:15:10|||||||||1
1639422920000|2021-12-13 19:15:20|42922.6|42902.6|42920.9|42900.9|42922.6|42902.6|42920.9|42900.9|0
1639422930000|2021-12-13 19:15:30|42920.5|42900.5|42920.5|42900.5|42920.5|42900.5|42920.5|42900.5|0
1639422940000|2021-12-13 19:15:40|||||||||1
1639422990000|2021-12-13 19:16:30|42918|42898|42918|42898|42918|42898|42918|42898|4
1639423020000|2021-12-13 19:17:00|42915.9|42895.9|42910.1|42890.1|42915.9|42895.9|42908.4|42888.4|2
1639423030000|2021-12-13 19:17:10|42910.5|42890.5|42910.5|42890.5|42910.5|42890.5|42910.5|42890.5|0
1639423040000|2021-12-13 19:17:20|42905.5|42885.5|42905.5|42885.5|42905.5|42885.5|42905.5|42885.5|0
1639423050000|2021-12-13 19:17:30|42903|42883|42903|42883|42903|42883|42903|42883|6
1639423080000|2021-12-13 19:18:00|42905.1|42885.1|42905.5|42885.5|42905.5|42885.5|42905.1|42885.1|1
1639423090000|2021-12-13 19:18:10|42908|42888|42908|42888|42908|42888|42908|42888|1
1639423100000|2021-12-13 19:18:20|42910.1|42890.1|42910.1|42890.1|42910.1|42890.1|42910.1|42890.1|1
1639423110000|2021-12-13 19:18:30|42910.5|42890.5|42915.5|42895.5|42915.5|42895.5|42910.5|42890.5|4
1639423140000|2021-12-13 19:19:00|||||||||1
1639423170000|2021-12-13 19:19:30|||||||||2
1639423180000|2021-12-13 19:19:40|42918|42898|42913|42893|42918|42898|42913|42893|5
1639423200000|2021-12-13 19:20:00|42915.5|42895.5|42922.6|42902.6|42922.6|42902.6|42915.5|42895.5|1
1639423210000|2021-12-13 19:20:10|42923|42903|42925.5|42905.5|42925.5|42905.5|42923|42903|2
1639423240000|2021-12-13 19:20:40|42928|42908|42928|42908|42928|42908|42928|42908|1
1639423260000|2021-12-13 19:21:00|42930.5|42910.5|42928|42908|42930.5|42910.5|42928|42908|1
1639423270000|2021-12-13 19:21:10|42930.1|42910.1|42930.5|42910.5|42933|42913|42930.1|42910.1|0
1639423300000|2021-12-13 19:21:40|42933|42913|42933|42913|42933|42913|42933|42913|3
1639423350000|2021-12-13 19:22:30|||||||||1
1639423380000|2021-12-13 19:23:00|42935.5|42915.5|42935.5|42915.5|42935.5|42915.5|42935.5|42915.5|0
1639423400000|2021-12-13 19:23:20|42933|42913|42930.5|42910.5|42933|42913|42930.5|42910.5|3
1639423410000|2021-12-13 19:23:30|||||||||2
1639423420000|2021-12-13 19:23:40|42928|42908|42928|42908|42928|42908|42928|42908|4
1639423440000|2021-12-13 19:24:00|42930.5|42910.5|42928.4|42908.4|42930.5|42910.5|42928.4|42908.4|2
1639423450000|2021-12-13 19:24:10|42928|42908|42930.5|42910.5|42930.5|42910.5|42928|42908|0
1639423470000|2021-12-13 19:24:30|||||||||1
1639423550000|2021-12-13 19:25:50|||||||||2
1639423600000|2021-12-13 19:26:40|42930.9|42910.9|42935.5|42915.5|42935.5|42915.5|42930.9|42910.9|2
1639423620000|2021-12-13 19:27:00|42933|42913|42933|42913|42933|42913|42933|42913|0
1639423650000|2021-12-13 19:27:30|42930.9|42910.9|42930.5|42910.5|42930.9|42910.9|42930.5|42910.5|0
1639423660000|2021-12-13 19:27:40|42932.6|42912.6|42933|42913|42935.5|42915.5|42932.6|42912.6|1
1639423670000|2021-12-13 19:27:50|42930.9|42910.9|42930.5|42910.5|42930.9|42910.9|42930.5|42910.5|0
1639423680000|2021-12-13 19:28:00|42928.4|42908.4|42928|42908|42928.4|42908.4|42928|42908|1
1639423690000|2021-12-13 19:28:10|42930.5|42910.5|42930.5|42910.5|42930.5|42910.5|42930.5|42910.5|2
1639423710000|2021-12-13 19:28:30|42928.4|42908.4|42928|42908|42930.1|42910.1|42928|42908|0
1639423720000|2021-12-13 19:28:40|42925.5|42905.5|42925.5|42905.5|42925.5|42905.5|42925.5|42905.5|1
1639423740000|2021-12-13 19:29:00|42923.4|42903.4|42923.4|42903.4|42923.4|42903.4|42923.4|42903.4|0
1639423760000|2021-12-13 19:29:20|42921.3|42901.3|42921.3|42901.3|42921.3|42901.3|42921.3|42901.3|0
1639423770000|2021-12-13 19:29:30|42920.9|42900.9|42920.9|42900.9|42920.9|42900.9|42920.9|42900.9|0
1639423790000|2021-12-13 19:29:50|42918.8|42898.8|42918.4|42898.4|42918.8|42898.8|42918.4|42898.4|0
1639423800000|2021-12-13 19:30:00|42920.9|42900.9|42923|42903|42923|42903|42920.9|42900.9|2
1639423820000|2021-12-13 19:30:20|42920.5|42900.5|42920.5|42900.5|42920.5|42900.5|42920.5|42900.5|0
1639423830000|2021-12-13 19:30:30|42920.1|42900.1|42918|42898|42920.1|42900.1|42918|42898|0
1639423840000|2021-12-13 19:30:40|42920.1|42900.1|42920.1|42900.1|42920.1|42900.1|42920.1|42900.1|0
1639423850000|2021-12-13 19:30:50|42917.6|42897.6|42917.6|42897.6|42917.6|42897.6|42917.6|42897.6|0
1639423860000|2021-12-13 19:31:00|42915.5|42895.5|42915.5|42895.5|42915.5|42895.5|42915.5|42895.5|2
1639423880000|2021-12-13 19:31:20|42918|42898|42918|42898|42918|42898|42918|42898|1
1639423890000|2021-12-13 19:31:30|42915.9|42895.9|42918|42898|42918|42898|42915.5|42895.5|1
1639423900000|2021-12-13 19:31:40|42920.1|42900.1|42920.9|42900.9|42923|42903|42918|42898|1
1639423910000|2021-12-13 19:31:50|42920.5|42900.5|42920.5|42900.5|42920.5|42900.5|42920.5|42900.5|0
1639423930000|2021-12-13 19:32:10|42923|42903|42923|42903|42923|42903|42923|42903|0
1639423950000|2021-12-13 19:32:30|42925.1|42905.1|42925.1|42905.1|42925.1|42905.1|42925.1|42905.1|3
1639423960000|2021-12-13 19:32:40|42925.5|42905.5|42925.5|42905.5|42925.5|42905.5|42925.5|42905.5|0
1639423990000|2021-12-13 19:33:10|42923|42903|42923|42903|42923|42903|42923|42903|5
1639424040000|2021-12-13 19:34:00|||||||||1
1639424050000|2021-12-13 19:34:10|42925.1|42905.1|42925.5|42905.5|42925.5|42905.5|42923|42903|0
1639424060000|2021-12-13 19:34:20|42923|42903|42923|42903|42923|42903|42923|42903|2
1639424090000|2021-12-13 19:34:50|42925.1|42905.1|42925.5|42905.5|42925.5|42905.5|42925.1|42905.1|0
1639424100000|2021-12-13 19:35:00|42923.4|42903.4|42922.6|42902.6|42923.4|42903.4|42920.5|42900.5|0
1639424110000|2021-12-13 19:35:10|42923|42903|42923|42903|42923|42903|42923|42903|0
1639424130000|2021-12-13 19:35:30|42925.1|42905.1|42922.6|42902.6|42925.5|42905.5|42920.9|42900.9|7
1639424140000|2021-12-13 19:35:40|42923|42903|42923|42903|42923|42903|42923|42903|0
1639424150000|2021-12-13 19:35:50|42920.9|42900.9|42925.5|42905.5|42925.5|42905.5|42920.9|42900.9|0
1639424160000|2021-12-13 19:36:00|||||||||1
1639424170000|2021-12-13 19:36:10|||||||||1
1639424180000|2021-12-13 19:36:20|42927.6|42907.6|42928|42908|42928|42908|42927.6|42907.6|0
1639424190000|2021-12-13 19:36:30|42925.9|42905.9|42928|42908|42928|42908|42925.9|42905.9|1
1639424210000|2021-12-13 19:36:50|42930.5|42910.5|42930.5|42910.5|42930.5|42910.5|42930.5|42910.5|6
1639424230000|2021-12-13 19:37:10|42933|42913|42933|42913|42933|42913|42930.9|42910.9|1
1639424240000|2021-12-13 19:37:20|42935.1|42915.1|42933|42913|42935.1|42915.1|42933|42913|1
1639424260000|2021-12-13 19:37:40|42935.1|42915.1|42935.5|42915.5|42935.5|42915.5|42935.1|42915.1|0
1639424280000|2021-12-13 19:38:00|42933|42913|42933|42913|42933|42913|42933|42913|1
1639424290000|2021-12-13 19:38:10|42935.1|42915.1|42933|42913|42935.5|42915.5|42933|42913|0
1639424300000|2021-12-13 19:38:20|42930.9|42910.9|42935.5|42915.5|42935.5|42915.5|42930.5|42910.5|1
1639424310000|2021-12-13 19:38:30|42933.4|42913.4|42930.5|42910.5|42933.4|42913.4|42930.5|42910.5|1
1639424320000|2021-12-13 19:38:40|42933|42913|42930.5|42910.5|42933|42913|42930.5|42910.5|0
1639424330000|2021-12-13 19:38:50|||||||||4
1639424340000|2021-12-13 19:39:00|42928|42908|42930.5|42910.5|42930.5|42910.5|42928|42908|0
1639424350000|2021-12-13 19:39:10|42928|42908|42925.5|42905.5|42928|42908|42925.5|42905.5|0
1639424370000|2021-12-13 19:39:30|42927.6|42907.6|42930.1|42910.1|42930.1|42910.1|42927.6|42907.6|0
1639424380000|2021-12-13 19:39:40|42928.4|42908.4|42928|42908|42928.4|42908.4|42928|42908|0
1639424390000|2021-12-13 19:39:50|42930.5|42910.5|42930.5|42910.5|42930.5|42910.5|42930.5|42910.5|0
1639424400000|2021-12-13 19:40:00|42928|42908|42928|42908|42928|42908|42928|42908|0
1639424410000|2021-12-13 19:40:10|42930.5|42910.5|42928|42908|42930.5|42910.5|42928|42908|5
1639424420000|2021-12-13 19:40:20|42927.6|42907.6|42928|42908|42928|42908|42927.6|42907.6|0
1639424430000|2021-12-13 19:40:30|42925.9|42905.9|42925.5|42905.5|42925.9|42905.9|42925.5|42905.5|1
1639424460000|2021-12-13 19:41:00|||||||||1
1639424470000|2021-12-13 19:41:10|42923.4|42903.4|42925.5|42905.5|42925.5|42905.5|42923.4|42903.4|1
1639424500000|2021-12-13 19:41:40|42923.4|42903.4|42920.5|42900.5|42923.4|42903.4|42918|42898|1
1639424530000|2021-12-13 19:42:10|42918.4|42898.4|42918.4|42898.4|42918.4|42898.4|42918.4|42898.4|0
1639424550000|2021-12-13 19:42:30|42918|42898|42920.5|42900.5|42920.5|42900.5|42918|42898|0
1639424580000|2021-12-13 19:43:00|42915.9|42895.9|42918|42898|42918|42898|42915.5|42895.5|1
1639424600000|2021-12-13 19:43:20|42915.9|42895.9|42918|42898|42918|42898|42915.5|42895.5|0
1639424640000|2021-12-13 19:44:00|42915.5|42895.5|42915.5|42895.5|42915.5|42895.5|42915.5|42895.5|0
1639424650000|2021-12-13 19:44:10|42913|42893|42913.4|42893.4|42913.4|42893.4|42913|42893|3
1639424700000|2021-12-13 19:45:00|42910.5|42890.5|42913|42893|42913|42893|42910.5|42890.5|1
1639424710000|2021-12-13 19:45:10|42915.1|42895.1|42913|42893|42915.5|42895.5|42913|42893|0
1639424720000|2021-12-13 19:45:20|42910.9|42890.9|42912.6|42892.6|42913|42893|42910.9|42890.9|0
1639424730000|2021-12-13 19:45:30|42913|42893|42910.5|42890.5|42913|42893|42910.5|42890.5|0
1639424750000|2021-12-13 19:45:50|42913|42893|42913|42893|42913|42893|42910.5|42890.5|1
1639424770000|2021-12-13 19:46:10|||||||||1
1639424790000|2021-12-13 19:46:30|42910.5|42890.5|42910.5|42890.5|42910.5|42890.5|42910.5|42890.5|0
1639424810000|2021-12-13 19:46:50|42908.4|42888.4|42910.5|42890.5|42910.5|42890.5|42908.4|42888.4|0
1639424820000|2021-12-13 19:47:00|42908.4|42888.4|42908|42888|42908.4|42888.4|42908|42888|0
1639424840000|2021-12-13 19:47:20|42910.1|42890.1|42910.5|42890.5|42910.5|42890.5|42910.1|42890.1|1
1639424850000|2021-12-13 19:47:30|42913|42893|42913|42893|42913|42893|42913|42893|0
1639424870000|2021-12-13 19:47:50|||||||||1
1639424880000|2021-12-13 19:48:00|42908|42888|42908|42888|42908|42888|42908|42888|0
1639424890000|2021-12-13 19:48:10|42905.5|42885.5|42908|42888|42908|42888|42905.5|42885.5|0
1639424900000|2021-12-13 19:48:20|42905.9|42885.9|42907.6|42887.6|42907.6|42887.6|42905.5|42885.5|0
1639424910000|2021-12-13 19:48:30|42908|42888|42905.5|42885.5|42908|42888|42905.5|42885.5|0
1639424920000|2021-12-13 19:48:40|42907.6|42887.6|42908|42888|42908|42888|42905.9|42885.9|0
1639424930000|2021-12-13 19:48:50|42905.5|42885.5|42908|42888|42908|42888|42905.5|42885.5|0
1639424940000|2021-12-13 19:49:00|42910.1|42890.1|42910.5|42890.5|42910.5|42890.5|42910.1|42890.1|0
1639424950000|2021-12-13 19:49:10|||||||||1
1639424970000|2021-12-13 19:49:30|42912.6|42892.6|42913|42893|42913|42893|42912.6|42892.6|0
1639424980000|2021-12-13 19:49:40|42910.5|42890.5|42910.1|42890.1|42910.5|42890.5|42908|42888|5
1639424990000|2021-12-13 19:49:50|42908|42888|42910.5|42890.5|42910.5|42890.5|42908|42888|1
1639425000000|2021-12-13 19:50:00|||||||||1
1639425010000|2021-12-13 19:50:10|42913|42893|42915.5|42895.5|42915.5|42895.5|42913|42893|0
1639425030000|2021-12-13 19:50:30|42918|42898|42918|42898|42920.5|42900.5|42918|42898|0
1639425040000|2021-12-13 19:50:40|42918.4|42898.4|42918.4|42898.4|42920.5|42900.5|42918.4|42898.4|0
1639425060000|2021-12-13 19:51:00|42920.5|42900.5|42920.5|42900.5|42920.5|42900.5|42920.5|42900.5|0
1639425080000|2021-12-13 19:51:20|42918.4|42898.4|42920.5|42900.5|42920.5|42900.5|42918.4|42898.4|1
1639425100000|2021-12-13 19:51:40|42920.9|42900.9|42920.9|42900.9|42920.9|42900.9|42920.9|42900.9|0
1639425110000|2021-12-13 19:51:50|42925.5|42905.5|42925.5|42905.5|42925.5|42905.5|42925.5|42905.5|4
1639425120000|2021-12-13 19:52:00|||||||||2
1639425140000|2021-12-13 19:52:20|42928|42908|42930.1|42910.1|42930.1|42910.1|42928|42908|2
1639425150000|2021-12-13 19:52:30|42928|42908|42930.1|42910.1|42930.1|42910.1|42928|42908|1
1639425220000|2021-12-13 19:53:40|||||||||2
1639425230000|2021-12-13 19:53:50|42930.5|42910.5|42933|42913|42933|42913|42930.5|42910.5|1
1639425250000|2021-12-13 19:54:10|||||||||2
1639425260000|2021-12-13 19:54:20|42935.1|42915.1|42935.1|42915.1|42935.1|42915.1|42935.1|42915.1|1
1639425270000|2021-12-13 19:54:30|||||||||1
1639425290000|2021-12-13 19:54:50|||||||||1
1639425300000|2021-12-13 19:55:00|42935.5|42915.5|42935.5|42915.5|42935.5|42915.5|42935.5|42915.5|0
1639425310000|2021-12-13 19:55:10|42933.4|42913.4|42933.4|42913.4|42933.4|42913.4|42933.4|42913.4|2
1639425320000|2021-12-13 19:55:20|42931.3|42911.3|42930.9|42910.9|42931.3|42911.3|42930.9|42910.9|0
1639425330000|2021-12-13 19:55:30|42935.5|42915.5|42935.5|42915.5|42935.5|42915.5|42935.5|42915.5|2
1639425340000|2021-12-13 19:55:40|||||||||1
1639425350000|2021-12-13 19:55:50|42935.9|42915.9|42935.9|42915.9|42935.9|42915.9|42935.9|42915.9|1
1639425360000|2021-12-13 19:56:00|||||||||1
1639425370000|2021-12-13 19:56:10|42938|42918|42938|42918|42938|42918|42938|42918|0
1639425380000|2021-12-13 19:56:20|42940.9|42920.9|42940.9|42920.9|42940.9|42920.9|42940.9|42920.9|6
1639425390000|2021-12-13 19:56:30|||||||||1
1639425420000|2021-12-13 19:57:00|42943|42923|42943|42923|42943|42923|42943|42923|0
1639425440000|2021-12-13 19:57:20|42943.4|42923.4|42945.5|42925.5|42945.5|42925.5|42943.4|42923.4|4
1639425480000|2021-12-13 19:58:00|42948|42928|42948|42928|42948|42928|42948|42928|1
1639425500000|2021-12-13 19:58:20|||||||||1
1639425510000|2021-12-13 19:58:30|42950.5|42930.5|42950.5|42930.5|42950.5|42930.5|42950.5|42930.5|1
1639425540000|2021-12-13 19:59:00|42952.6|42932.6|42952.6|42932.6|42952.6|42932.6|42952.6|42932.6|0
1639425550000|2021-12-13 19:59:10|42954.7|42934.7|42954.7|42934.7|42954.7|42934.7|42954.7|42934.7|1
1639425570000|2021-12-13 19:59:30|42952.6|42932.6|42958|42938|42958|42938|42952.6|42932.6|6
1639425580000|2021-12-13 19:59:40|||||||||1
1639425590000|2021-12-13 19:59:50|42960.5|42940.5|42960.5|42940.5|42960.5|42940.5|42960.5|42940.5|6
1639425600000|2021-12-13 20:00:00|42960.9|42940.9|42972.6|42952.6|42972.6|42952.6|42960.9|42940.9|3
1639425610000|2021-12-13 20:00:10|42970.5|42950.5|42973|42953|42973|42953|42970.5|42950.5|3
1639425620000|2021-12-13 20:00:20|42973.4|42953.4|42973.4|42953.4|42973.4|42953.4|42973.4|42953.4|0
1639425630000|2021-12-13 20:00:30|42975.5|42955.5|42970.5|42950.5|42975.5|42955.5|42970.5|42950.5|2
1639425640000|2021-12-13 20:00:40|42975.5|42955.5|42975.5|42955.5|42975.5|42955.5|42975.5|42955.5|2
1639425660000|2021-12-13 20:01:00|42975.1|42955.1|42973|42953|42975.1|42955.1|42973|42953|0
1639425670000|2021-12-13 20:01:10|42973.4|42953.4|42973.4|42953.4|42973.4|42953.4|42973.4|42953.4|0
1639425680000|2021-12-13 20:01:20|42975.5|42955.5|42975.5|42955.5|42975.5|42955.5|42975.5|42955.5|0
1639425690000|2021-12-13 20:01:30|||||||||1
1639425710000|2021-12-13 20:01:50|||||||||3
1639425720000|2021-12-13 20:02:00|||||||||2
1639425730000|2021-12-13 20:02:10|||||||||2
1639425740000|2021-12-13 20:02:20|||||||||1
1639425780000|2021-12-13 20:03:00|||||||||1
1639425800000|2021-12-13 20:03:20|||||||||1
1639425810000|2021-12-13 20:03:30|42973.4|42953.4|42973|42953|42973.4|42953.4|42973|42953|3
1639425830000|2021-12-13 20:03:50|42970.9|42950.9|42970.9|42950.9|42970.9|42950.9|42970.9|42950.9|1
1639425840000|2021-12-13 20:04:00|42970.5|42950.5|42968|42948|42970.5|42950.5|42968|42948|0
1639425900000|2021-12-13 20:05:00|||||||||3
1639425910000|2021-12-13 20:05:10|42970.5|42950.5|42970.5|42950.5|42970.5|42950.5|42970.5|42950.5|0
1639425930000|2021-12-13 20:05:30|42968.4|42948.4|42968|42948|42968.4|42948.4|42968|42948|0
1639425980000|2021-12-13 20:06:20|42965.9|42945.9|42965.9|42945.9|42965.9|42945.9|42965.9|42945.9|0
1639425990000|2021-12-13 20:06:30|42965.5|42945.5|42965.5|42945.5|42965.5|42945.5|42965.5|42945.5|2
1639426000000|2021-12-13 20:06:40|||||||||1
1639426010000|2021-12-13 20:06:50|||||||||2
1639426030000|2021-12-13 20:07:10|||||||||2
1639426050000|2021-12-13 20:07:30|42963|42943|42963|42943|42963|42943|42963|42943|4
1639426070000|2021-12-13 20:07:50|||||||||8
1639426080000|2021-12-13 20:08:00|||||||||1
1639426090000|2021-12-13 20:08:10|42965.1|42945.1|42965.1|42945.1|42965.1|42945.1|42965.1|42945.1|0
1639426100000|2021-12-13 20:08:20|42967.6|42947.6|42967.6|42947.6|42967.6|42947.6|42967.6|42947.6|0
1639426110000|2021-12-13 20:08:30|42965.5|42945.5|42965.5|42945.5|42967.6|42947.6|42965.5|42945.5|1
1639426120000|2021-12-13 20:08:40|42965.1|42945.1|42963|42943|42965.5|42945.5|42963|42943|2
1639426130000|2021-12-13 20:08:50|42960.5|42940.5|42965.5|42945.5|42965.5|42945.5|42960.5|42940.5|4
1639426150000|2021-12-13 20:09:10|42967.6|42947.6|42968|42948|42968|42948|42967.6|42947.6|0
1639426160000|2021-12-13 20:09:20|42965.9|42945.9|42965.5|42945.5|42965.9|42945.9|42965.5|42945.5|0
1639426170000|2021-12-13 20:09:30|42963|42943|42963.4|42943.4|42963.4|42943.4|42963|42943|3
1639426180000|2021-12-13 20:09:40|42963|42943|42963|42943|42963|42943|42963|42943|0
1639426220000|2021-12-13 20:10:20|||||||||1
1639426260000|2021-12-13 20:11:00|42960.5|42940.5|42963|42943|42963|42943|42960.5|42940.5|1
1639426270000|2021-12-13 20:11:10|42965.5|42945.5|42969.7|42949.7|42969.7|42949.7|42965.5|42945.5|3
1639426290000|2021-12-13 20:11:30|42970.5|42950.5|42970.5|42950.5|42970.5|42950.5|42970.5|42950.5|0
1639426300000|2021-12-13 20:11:40|42972.6|42952.6|42973|42953|42973|42953|42972.6|42952.6|1
1639426320000|2021-12-13 20:12:00|42970.9|42950.9|42975.5|42955.5|42975.5|42955.5|42970.9|42950.9|1
1639426360000|2021-12-13 20:12:40|42975.9|42955.9|42978|42958|42978|42958|42975.9|42955.9|1
1639426380000|2021-12-13 20:13:00|42975.9|42955.9|42975.9|42955.9|42975.9|42955.9|42975.9|42955.9|0
1639426390000|2021-12-13 20:13:10|42975.5|42955.5|42975.5|42955.5|42975.5|42955.5|42975.5|42955.5|1
1639426410000|2021-12-13 20:13:30|42977.6|42957.6|42978|42958|42978|42958|42977.6|42957.6|0
1639426440000|2021-12-13 20:14:00|42975.9|42955.9|42975.5|42955.5|42975.9|42955.9|42975.5|42955.5|0
1639426450000|2021-12-13 20:14:10|42973|42953|42975.5|42955.5|42975.5|42955.5|42973|42953|2
1639426460000|2021-12-13 20:14:20|42975.1|42955.1|42973|42953|42975.1|42955.1|42973|42953|2
1639426500000|2021-12-13 20:15:00|||||||||1
1639426520000|2021-12-13 20:15:20|42972.6|42952.6|42973|42953|42973|42953|42972.6|42952.6|1
1639426530000|2021-12-13 20:15:30|42975.1|42955.1|42978|42958|42978|42958|42975.1|42955.1|0
1639426570000|2021-12-13 20:16:10|42975.5|42955.5|42975.5|42955.5|42975.5|42955.5|42975.5|42955.5|1
1639426590000|2021-12-13 20:16:30|42977.6|42957.6|42978|42958|42978|42958|42977.6|42957.6|2
1639426600000|2021-12-13 20:16:40|42975.9|42955.9|42975.5|42955.5|42975.9|42955.9|42975.5|42955.5|0
1639426640000|2021-12-13 20:17:20|42975.1|42955.1|42973|42953|42975.1|42955.1|42973|42953|1
1639426680000|2021-12-13 20:18:00|42970.9|42950.9|42970.5|42950.5|42970.9|42950.9|42970.5|42950.5|0
1639426700000|2021-12-13 20:18:20|42968|42948|42968|42948|42970.1|42950.1|42968|42948|0
1639426720000|2021-12-13 20:18:40|42970.1|42950.1|42968|42948|42970.5|42950.5|42968|42948|0
1639426740000|2021-12-13 20:19:00|42965.9|42945.9|42965.5|42945.5|42965.9|42945.9|42965.5|42945.5|3
1639426780000|2021-12-13 20:19:40|42960.5|42940.5|42960.5|42940.5|42960.5|42940.5|42960.5|42940.5|2
1639426790000|2021-12-13 20:19:50|42958.4|42938.4|42958|42938|42960.1|42940.1|42958|42938|3
1639426800000|2021-12-13 20:20:00|42960.5|42940.5|42960.5|42940.5|42960.5|42940.5|42960.5|42940.5|1
1639426810000|2021-12-13 20:20:10|42958.4|42938.4|42955.5|42935.5|42958.4|42938.4|42955.5|42935.5|0
1639426820000|2021-12-13 20:20:20|42957.6|42937.6|42960.5|42940.5|42960.5|42940.5|42957.6|42937.6|0
1639426850000|2021-12-13 20:20:50|42958.4|42938.4|42955.5|42935.5|42958.4|42938.4|42955.5|42935.5|0
1639426860000|2021-12-13 20:21:00|42958|42938|42955.5|42935.5|42958|42938|42955.5|42935.5|1
1639426870000|2021-12-13 20:21:10|||||||||7
1639426880000|2021-12-13 20:21:20|||||||||1
1639426890000|2021-12-13 20:21:30|42957.6|42937.6|42955.5|42935.5|42957.6|42937.6|42955.5|42935.5|2
1639426900000|2021-12-13 20:21:40|42957.6|42937.6|42960.5|42940.5|42960.5|42940.5|42957.6|42937.6|1
1639426910000|2021-12-13 20:21:50|||||||||2
1639426930000|2021-12-13 20:22:10|42958|42938|42958|42938|42958|42938|42958|42938|2
1639426940000|2021-12-13 20:22:20|42958.4|42938.4|42958.4|42938.4|42958.4|42938.4|42958.4|42938.4|92
1639426950000|2021-12-13 20:22:30|42956.3|42936.3|42956.3|42936.3|42956.3|42936.3|42956.3|42936.3|0
1639426960000|2021-12-13 20:22:40|42958.4|42938.4|42960.9|42940.9|42960.9|42940.9|42958.4|42938.4|0
1639426970000|2021-12-13 20:22:50|42958.8|42938.8|42958.8|42938.8|42961.3|42941.3|42958.8|42938.8|0
1639426980000|2021-12-13 20:23:00|42960.9|42940.9|42961.3|42941.3|42961.3|42941.3|42960.9|42940.9|0
1639426990000|2021-12-13 20:23:10|42959.2|42939.2|42959.2|42939.2|42961.3|42941.3|42958.8|42938.8|0
1639427000000|2021-12-13 20:23:20|42961.3|42941.3|42961.3|42941.3|42961.3|42941.3|42959.2|42939.2|0
1639427030000|2021-12-13 20:23:50|||||||||1
1639427050000|2021-12-13 20:24:10|42959.2|42939.2|42958.8|42938.8|42959.2|42939.2|42958.8|42938.8|0
1639427060000|2021-12-13 20:24:20|42956.7|42936.7|42958.8|42938.8|42958.8|42938.8|42956.7|42936.7|0
1639427070000|2021-12-13 20:24:30|42956.3|42936.3|42958.8|42938.8|42958.8|42938.8|42956.3|42936.3|0
1639427080000|2021-12-13 20:24:40|42960.9|42940.9|42958.8|42938.8|42961.3|42941.3|42958.8|42938.8|0
1639427100000|2021-12-13 20:25:00|42960.9|42940.9|42960.9|42940.9|42960.9|42940.9|42958.8|42938.8|0
1639427110000|2021-12-13 20:25:10|42959.2|42939.2|42961.3|42941.3|42961.3|42941.3|42958.8|42938.8|0
1639427120000|2021-12-13 20:25:20|42959.2|42939.2|42958.8|42938.8|42961.3|42941.3|42958.8|42938.8|0
1639427130000|2021-12-13 20:25:30|42956.3|42936.3|42958.8|42938.8|42958.8|42938.8|42956.3|42936.3|0
1639427150000|2021-12-13 20:25:50|42958.4|42938.4|42961.3|42941.3|42961.3|42941.3|42956.3|42936.3|2
1639427160000|2021-12-13 20:26:00|||||||||2
1639427220000|2021-12-13 20:27:00|42958.8|42938.8|42958.8|42938.8|42958.8|42938.8|42958.8|42938.8|1
1639427230000|2021-12-13 20:27:10|42956.7|42936.7|42956.3|42936.3|42958.8|42938.8|42956.3|42936.3|0
1639427250000|2021-12-13 20:27:30|42958.4|42938.4|42956.3|42936.3|42958.4|42938.4|42956.3|42936.3|0
1639427280000|2021-12-13 20:28:00|||||||||5
1639427300000|2021-12-13 20:28:20|42958.4|42938.4|42961.3|42941.3|42961.3|42941.3|42958.4|42938.4|2
1639427360000|2021-12-13 20:29:20|||||||||1
1639427400000|2021-12-13 20:30:00|42958.8|42938.8|42961.3|42941.3|42961.3|42941.3|42958.8|42938.8|0
1639427420000|2021-12-13 20:30:20|42960.9|42940.9|42961.3|42941.3|42961.3|42941.3|42956.3|42936.3|7
1639427430000|2021-12-13 20:30:30|42959.2|42939.2|42956.3|42936.3|42960.9|42940.9|42956.3|42936.3|10
1639427440000|2021-12-13 20:30:40|42959.2|42939.2|42959.2|42939.2|42961.3|42941.3|42959.2|42939.2|1
1639427450000|2021-12-13 20:30:50|42960.9|42940.9|42961.3|42941.3|42961.3|42941.3|42958.8|42938.8|0
1639427460000|2021-12-13 20:31:00|42959.2|42939.2|42961.3|42941.3|42961.3|42941.3|42958.8|42938.8|1
1639427470000|2021-12-13 20:31:10|||||||||2
1639427480000|2021-12-13 20:31:20|42963.4|42943.4|42963.4|42943.4|42963.4|42943.4|42963.4|42943.4|0
1639427490000|2021-12-13 20:31:30|42963.8|42943.8|42963.8|42943.8|42963.8|42943.8|42963.8|42943.8|0
1639427550000|2021-12-13 20:32:30|||||||||1
1639427570000|2021-12-13 20:32:50|42965.9|42945.9|42966.3|42946.3|42966.3|42946.3|42965.9|42945.9|0
1639427580000|2021-12-13 20:33:00|42965.9|42945.9|42963.8|42943.8|42965.9|42945.9|42963.8|42943.8|1
1639427650000|2021-12-13 20:34:10|42961.3|42941.3|42961.3|42941.3|42961.3|42941.3|42961.3|42941.3|2
1639427690000|2021-12-13 20:34:50|42958.8|42938.8|42958.8|42938.8|42961.3|42941.3|42958.8|42938.8|0
1639427700000|2021-12-13 20:35:00|42961.3|42941.3|42961.3|42941.3|42961.3|42941.3|42961.3|42941.3|0
1639427710000|2021-12-13 20:35:10|||||||||1
1639427740000|2021-12-13 20:35:40|||||||||1
1639427790000|2021-12-13 20:36:30|42963.8|42943.8|42963.8|42943.8|42963.8|42943.8|42963.8|42943.8|1
1639427800000|2021-12-13 20:36:40|42966.3|42946.3|42968.8|42948.8|42968.8|42948.8|42966.3|42946.3|0
1639427810000|2021-12-13 20:36:50|42966.3|42946.3|42968.8|42948.8|42968.8|42948.8|42966.3|42946.3|0
1639427820000|2021-12-13 20:37:00|42966.7|42946.7|42968.8|42948.8|42968.8|42948.8|42963.8|42943.8|4
1639427830000|2021-12-13 20:37:10|||||||||3
1639427850000|2021-12-13 20:37:30|||||||||1
1639427860000|2021-12-13 20:37:40|||||||||1
1639427950000|2021-12-13 20:39:10|42966.3|42946.3|42966.3|42946.3|42966.3|42946.3|42966.3|42946.3|0
1639427960000|2021-12-13 20:39:20|42961.3|42941.3|42958.8|42938.8|42961.3|42941.3|42958.8|42938.8|2
1639428000000|2021-12-13 20:40:00|42961.3|42941.3|42961.3|42941.3|42961.3|42941.3|42961.3|42941.3|3
1639428010000|2021-12-13 20:40:10|||||||||21
1639428050000|2021-12-13 20:40:50|42958.8|42938.8|42958.8|42938.8|42958.8|42938.8|42958.8|42938.8|0
1639428060000|2021-12-13 20:41:00|42956.3|42936.3|42958.8|42938.8|42958.8|42938.8|42956.3|42936.3|0
1639428070000|2021-12-13 20:41:10|42960.9|42940.9|42958.8|42938.8|42960.9|42940.9|42958.8|42938.8|0
1639428080000|2021-12-13 20:41:20|42960.9|42940.9|42960.9|42940.9|42960.9|42940.9|42959.2|42939.2|0
1639428090000|2021-12-13 20:41:30|42961.3|42941.3|42958.8|42938.8|42961.3|42941.3|42958.8|42938.8|1
1639428100000|2021-12-13 20:41:40|42961.3|42941.3|42961.3|42941.3|42961.3|42941.3|42961.3|42941.3|1
1639428190000|2021-12-13 20:43:10|42963.8|42943.8|42963.8|42943.8|42963.8|42943.8|42963.8|42943.8|2
1639428250000|2021-12-13 20:44:10|42965.9|42945.9|42963.8|42943.8|42966.3|42946.3|42963.8|42943.8|1
1639428260000|2021-12-13 20:44:20|||||||||2
1639428270000|2021-12-13 20:44:30|42963.4|42943.4|42963.4|42943.4|42963.4|42943.4|42963.4|42943.4|2
1639428280000|2021-12-13 20:44:40|42958.4|42938.4|42958.4|42938.4|42958.4|42938.4|42958.4|42938.4|5
1639428300000|2021-12-13 20:45:00|42958.8|42938.8|42958.8|42938.8|42961.3|42941.3|42958.8|42938.8|1
1639428310000|2021-12-13 20:45:10|42961.3|42941.3|42958.8|42938.8|42961.3|42941.3|42957.1|42937.1|1
1639428320000|2021-12-13 20:45:20|42956.3|42936.3|42956.3|42936.3|42956.3|42936.3|42956.3|42936.3|0
1639428350000|2021-12-13 20:45:50|42961.3|42941.3|42961.3|42941.3|42961.3|42941.3|42961.3|42941.3|17
1639428400000|2021-12-13 20:46:40|42963.8|42943.8|42963.8|42943.8|42963.8|42943.8|42963.8|42943.8|0
1639428430000|2021-12-13 20:47:10|42961.7|42941.7|42961.3|42941.3|42961.7|42941.7|42961.3|42941.3|0
1639428460000|2021-12-13 20:47:40|||||||||2
1639428490000|2021-12-13 20:48:10|42958.8|42938.8|42958.8|42938.8|42958.8|42938.8|42958.8|42938.8|2
1639428540000|2021-12-13 20:49:00|42961.3|42941.3|42961.3|42941.3|42961.3|42941.3|42961.3|42941.3|11
1639428560000|2021-12-13 20:49:20|42959.2|42939.2|42956.3|42936.3|42959.2|42939.2|42956.3|42936.3|0
1639428570000|2021-12-13 20:49:30|42958.8|42938.8|42956.3|42936.3|42958.8|42938.8|42956.3|42936.3|0
1639428590000|2021-12-13 20:49:50|||||||||6
1639428600000|2021-12-13 20:50:00|42954.2|42934.2|42946.3|42926.3|42954.2|42934.2|42946.3|42926.3|6
1639428610000|2021-12-13 20:50:10|42948.4|42928.4|42946.3|42926.3|42948.4|42928.4|42946.3|42926.3|0
1639428620000|2021-12-13 20:50:20|42948.8|42928.8|42945.9|42925.9|42949.2|42929.2|42945.9|42925.9|7
1639428630000|2021-12-13 20:50:30|42936.3|42916.3|42933.8|42913.8|42936.3|42916.3|42933.8|42913.8|10
1639428640000|2021-12-13 20:50:40|42931.7|42911.7|42933.8|42913.8|42935.9|42915.9|42931.7|42911.7|0
1639428650000|2021-12-13 20:50:50|42931.3|42911.3|42931.7|42911.7|42933.8|42913.8|42931.3|42911.3|0
1639428660000|2021-12-13 20:51:00|42933.4|42913.4|42938.8|42918.8|42938.8|42918.8|42933.4|42913.4|5
1639428670000|2021-12-13 20:51:10|42936.7|42916.7|42938.8|42918.8|42938.8|42918.8|42936.3|42916.3|10
1639428680000|2021-12-13 20:51:20|42940.9|42920.9|42941.3|42921.3|42941.3|42921.3|42940.9|42920.9|4
1639428690000|2021-12-13 20:51:30|42943.4|42923.4|42943.8|42923.8|42943.8|42923.8|42941.3|42921.3|4
1639428700000|2021-12-13 20:51:40|42946.3|42926.3|42946.3|42926.3|42946.3|42926.3|42946.3|42926.3|4
1639428710000|2021-12-13 20:51:50|42943.8|42923.8|42943.8|42923.8|42943.8|42923.8|42943.8|42923.8|1
1639428720000|2021-12-13 20:52:00|42941.7|42921.7|42941.7|42921.7|42946.3|42926.3|42941.3|42921.3|3
1639428730000|2021-12-13 20:52:10|42943.8|42923.8|42943.8|42923.8|42943.8|42923.8|42941.7|42921.7|0
1639428740000|2021-12-13 20:52:20|42941.7|42921.7|42938.8|42918.8|42941.7|42921.7|42938.8|42918.8|4
1639428750000|2021-12-13 20:52:30|42936.7|42916.7|42936.7|42916.7|42936.7|42916.7|42936.7|42916.7|1
1639428760000|2021-12-13 20:52:40|42934.2|42914.2|42936.3|42916.3|42936.3|42916.3|42933.8|42913.8|4
1639428770000|2021-12-13 20:52:50|42933.8|42913.8|42933.8|42913.8|42933.8|42913.8|42933.8|42913.8|1
1639428780000|2021-12-13 20:53:00|42931.3|42911.3|42933.8|42913.8|42933.8|42913.8|42931.3|42911.3|1
1639428790000|2021-12-13 20:53:10|42931.3|42911.3|42931.3|42911.3|42931.3|42911.3|42931.3|42911.3|2
1639428800000|2021-12-13 20:53:20|42929.2|42909.2|42931.3|42911.3|42931.3|42911.3|42928.8|42908.8|1
1639428820000|2021-12-13 20:53:40|42928.8|42908.8|42928.8|42908.8|42928.8|42908.8|42928.8|42908.8|1
1639428830000|2021-12-13 20:53:50|42929.2|42909.2|42931.3|42911.3|42931.3|42911.3|42929.2|42909.2|4
1639428840000|2021-12-13 20:54:00|42933.4|42913.4|42933.4|42913.4|42933.8|42913.8|42931.3|42911.3|0
1639428850000|2021-12-13 20:54:10|42931.3|42911.3|42935.9|42915.9|42936.3|42916.3|42931.3|42911.3|0
1639428860000|2021-12-13 20:54:20|42936.3|42916.3|42933.8|42913.8|42936.3|42916.3|42933.8|42913.8|10
1639428870000|2021-12-13 20:54:30|42935.9|42915.9|42936.3|42916.3|42936.3|42916.3|42935.9|42915.9|0
1639428880000|2021-12-13 20:54:40|42932.1|42912.1|42928.8|42908.8|42934.2|42914.2|42928.8|42908.8|4
1639428900000|2021-12-13 20:55:00|42926.7|42906.7|42923.8|42903.8|42928.8|42908.8|42923.8|42903.8|4
1639428930000|2021-12-13 20:55:30|42925.9|42905.9|42925.9|42905.9|42925.9|42905.9|42925.9|42905.9|0
1639428940000|2021-12-13 20:55:40|42923.8|42903.8|42923.8|42903.8|42923.8|42903.8|42923.8|42903.8|0
1639428950000|2021-12-13 20:55:50|42926.3|42906.3|42926.3|42906.3|42926.3|42906.3|42924.2|42904.2|0
1639428960000|2021-12-13 20:56:00|||||||||2
1639428980000|2021-12-13 20:56:20|42928.4|42908.4|42928.4|42908.4|42928.4|42908.4|42928.4|42908.4|1
1639428990000|2021-12-13 20:56:30|42928.8|42908.8|42926.3|42906.3|42928.8|42908.8|42926.3|42906.3|2
1639429000000|2021-12-13 20:56:40|42928.4|42908.4|42926.3|42906.3|42928.8|42908.8|42926.3|42906.3|0
1639429010000|2021-12-13 20:56:50|42928.8|42908.8|42933.8|42913.8|42933.8|42913.8|42928.8|42908.8|5
1639429040000|2021-12-13 20:57:20|42933.4|42913.4|42931.3|42911.3|42933.4|42913.4|42931.3|42911.3|1
1639429050000|2021-12-13 20:57:30|42933.4|42913.4|42933.4|42913.4|42933.8|42913.8|42931.3|42911.3|0
1639429060000|2021-12-13 20:57:40|42933.8|42913.8|42933.8|42913.8|42933.8|42913.8|42931.3|42911.3|0
1639429070000|2021-12-13 20:57:50|42933.4|42913.4|42931.7|42911.7|42933.8|42913.8|42931.3|42911.3|0
1639429080000|2021-12-13 20:58:00|42931.3|42911.3|42931.3|42911.3|42933.8|42913.8|42931.3|42911.3|0
1639429090000|2021-12-13 20:58:10|||||||||2
1639429100000|2021-12-13 20:58:20|||||||||2
1639429110000|2021-12-13 20:58:30|42931.7|42911.7|42931.7|42911.7|42931.7|42911.7|42931.7|42911.7|1
1639429130000|2021-12-13 20:58:50|42934.2|42914.2|42934.2|42914.2|42934.2|42914.2|42934.2|42914.2|0
1639429140000|2021-12-13 20:59:00|42936.3|42916.3|42931.3|42911.3|42936.3|42916.3|42928.8|42908.8|1
1639429150000|2021-12-13 20:59:10|42929.2|42909.2|42931.3|42911.3|42931.3|42911.3|42928.8|42908.8|1
1639429160000|2021-12-13 20:59:20|42928.8|42908.8|42923.8|42903.8|42928.8|42908.8|42923.8|42903.8|6
1639429180000|2021-12-13 20:59:40|||||||||3
1639429190000|2021-12-13 20:59:50|42924.2|42904.2|42925.9|42905.9|42928.4|42908.4|42924.2|42904.2|2
1639429200000|2021-12-13 21:00:00|42928.4|42908.4|42936.3|42916.3|42938.8|42918.8|42928.4|42908.4|10
1639429210000|2021-12-13 21:00:10|42931.3|42911.3|42931.3|42911.3|42931.3|42911.3|42931.3|42911.3|5
1639429230000|2021-12-13 21:00:30|||||||||2
1639429240000|2021-12-13 21:00:40|42933.4|42913.4|42933.8|42913.8|42933.8|42913.8|42933.4|42913.4|4
1639429260000|2021-12-13 21:01:00|42931.3|42911.3|42928.4|42908.4|42931.3|42911.3|42928.4|42908.4|2
1639429270000|2021-12-13 21:01:10|42926.3|42906.3|42926.3|42906.3|42926.3|42906.3|42926.3|42906.3|2
1639429280000|2021-12-13 21:01:20|42923.8|42903.8|42926.3|42906.3|42926.3|42906.3|42923.8|42903.8|0
1639429290000|2021-12-13 21:01:30|42924.2|42904.2|42926.3|42906.3|42926.3|42906.3|42924.2|42904.2|0
1639429310000|2021-12-13 21:01:50|||||||||1
1639429330000|2021-12-13 21:02:10|42925.9|42905.9|42921.3|42901.3|42925.9|42905.9|42921.3|42901.3|1
1639429340000|2021-12-13 21:02:20|42919.2|42899.2|42923.8|42903.8|42923.8|42903.8|42918.8|42898.8|1
1639429350000|2021-12-13 21:02:30|42921.7|42901.7|42918.8|42898.8|42921.7|42901.7|42918.8|42898.8|1
1639429360000|2021-12-13 21:02:40|42921.3|42901.3|42918.8|42898.8|42921.3|42901.3|42918.8|42898.8|2
1639429370000|2021-12-13 21:02:50|42920.9|42900.9|42918.8|42898.8|42921.3|42901.3|42918.8|42898.8|0
1639429380000|2021-12-13 21:03:00|||||||||1
1639429390000|2021-12-13 21:03:10|42920.9|42900.9|42918.8|42898.8|42920.9|42900.9|42918.8|42898.8|1
1639429420000|2021-12-13 21:03:40|42920.9|42900.9|42918.8|42898.8|42921.3|42901.3|42918.8|42898.8|0
1639429430000|2021-12-13 21:03:50|||||||||1
1639429440000|2021-12-13 21:04:00|||||||||1
1639429450000|2021-12-13 21:04:10|42920.9|42900.9|42921.3|42901.3|42921.3|42901.3|42920.9|42900.9|1
1639429460000|2021-12-13 21:04:20|42921.7|42901.7|42928.8|42908.8|42928.8|42908.8|42921.7|42901.7|3
1639429470000|2021-12-13 21:04:30|42926.3|42906.3|42926.3|42906.3|42926.3|42906.3|42926.3|42906.3|0
1639429480000|2021-12-13 21:04:40|42928.8|42908.8|42926.3|42906.3|42928.8|42908.8|42926.3|42906.3|4
1639429490000|2021-12-13 21:04:50|42928.8|42908.8|42928.8|42908.8|42928.8|42908.8|42928.8|42908.8|0
1639429500000|2021-12-13 21:05:00|42929.2|42909.2|42931.3|42911.3|42931.3|42911.3|42929.2|42909.2|1
1639429510000|2021-12-13 21:05:10|42933.4|42913.4|42931.3|42911.3|42933.8|42913.8|42931.3|42911.3|1
1639429530000|2021-12-13 21:05:30|42929.2|42909.2|42929.2|42909.2|42929.2|42909.2|42929.2|42909.2|0
1639429540000|2021-12-13 21:05:40|42928.8|42908.8|42926.3|42906.3|42928.8|42908.8|42926.3|42906.3|4
1639429580000|2021-12-13 21:06:20|42925.9|42905.9|42925.9|42905.9|42925.9|42905.9|42925.9|42905.9|2
1639429590000|2021-12-13 21:06:30|42926.3|42906.3|42926.3|42906.3|42926.3|42906.3|42926.3|42906.3|0
1639429600000|2021-12-13 21:06:40|42924.2|42904.2|42923.8|42903.8|42924.2|42904.2|42921.3|42901.3|2
1639429610000|2021-12-13 21:06:50|42921.3|42901.3|42923.8|42903.8|42923.8|42903.8|42918.8|42898.8|1
1639429650000|2021-12-13 21:07:30|42920.9|42900.9|42921.3|42901.3|42921.3|42901.3|42920.9|42900.9|3
1639429670000|2021-12-13 21:07:50|42920.9|42900.9|42918.8|42898.8|42920.9|42900.9|42916.3|42896.3|1
1639429680000|2021-12-13 21:08:00|42916.7|42896.7|42918.8|42898.8|42918.8|42898.8|42916.7|42896.7|2
1639429690000|2021-12-13 21:08:10|42921.3|42901.3|42921.3|42901.3|42921.3|42901.3|42921.3|42901.3|3
1639429730000|2021-12-13 21:08:50|42923.4|42903.4|42923.8|42903.8|42923.8|42903.8|42923.4|42903.4|2
1639429740000|2021-12-13 21:09:00|42928.4|42908.4|42928.4|42908.4|42928.4|42908.4|42928.4|42908.4|1
1639429760000|2021-12-13 21:09:20|42928.8|42908.8|42931.3|42911.3|42931.3|42911.3|42928.8|42908.8|0
1639429780000|2021-12-13 21:09:40|42933.4|42913.4|42933.4|42913.4|42933.4|42913.4|42933.4|42913.4|1
1639429790000|2021-12-13 21:09:50|42933.8|42913.8|42933.8|42913.8|42933.8|42913.8|42933.8|42913.8|1
1639429840000|2021-12-13 21:10:40|||||||||1
1639429850000|2021-12-13 21:10:50|||||||||1
1639429860000|2021-12-13 21:11:00|||||||||4
1639429880000|2021-12-13 21:11:20|42936.3|42916.3|42936.3|42916.3|42936.3|42916.3|42936.3|42916.3|0
1639429910000|2021-12-13 21:11:50|||||||||1
1639429960000|2021-12-13 21:12:40|42938.8|42918.8|42943.8|42923.8|42943.8|42923.8|42938.8|42918.8|2
1639430000000|2021-12-13 21:13:20|||||||||1
1639430030000|2021-12-13 21:13:50|42945.9|42925.9|42943.4|42923.4|42945.9|42925.9|42943.4|42923.4|0
1639430040000|2021-12-13 21:14:00|42943.8|42923.8|42941.3|42921.3|42943.8|42923.8|42941.3|42921.3|0
1639430090000|2021-12-13 21:14:50|42943.8|42923.8|42941.3|42921.3|42943.8|42923.8|42941.3|42921.3|0
1639430130000|2021-12-13 21:15:30|42938.8|42918.8|42938.8|42918.8|42938.8|42918.8|42938.8|42918.8|3
1639430150000|2021-12-13 21:15:50|42938.4|42918.4|42931.3|42911.3|42938.4|42918.4|42931.3|42911.3|4
1639430160000|2021-12-13 21:16:00|||||||||1
1639430200000|2021-12-13 21:16:40|42933.8|42913.8|42933.8|42913.8|42933.8|42913.8|42933.8|42913.8|0
1639430220000|2021-12-13 21:17:00|42931.7|42911.7|42933.8|42913.8|42933.8|42913.8|42931.3|42911.3|0
1639430240000|2021-12-13 21:17:20|42931.3|42911.3|42931.3|42911.3|42931.3|42911.3|42931.3|42911.3|0
1639430250000|2021-12-13 21:17:30|42933.8|42913.8|42933.8|42913.8|42933.8|42913.8|42931.3|42911.3|0
1639430260000|2021-12-13 21:17:40|42931.3|42911.3|42933.8|42913.8|42933.8|42913.8|42931.3|42911.3|0
1639430280000|2021-12-13 21:18:00|42931.7|42911.7|42931.3|42911.3|42933.4|42913.4|42931.3|42911.3|0
1639430290000|2021-12-13 21:18:10|42933.4|42913.4|42933.8|42913.8|42933.8|42913.8|42933.4|42913.4|1
1639430300000|2021-12-13 21:18:20|42931.3|42911.3|42931.3|42911.3|42931.3|42911.3|42931.3|42911.3|0
1639430310000|2021-12-13 21:18:30|42933.8|42913.8|42933.8|42913.8|42933.8|42913.8|42933.8|42913.8|0
1639430320000|2021-12-13 21:18:40|42934.2|42914.2|42936.3|42916.3|42936.3|42916.3|42934.2|42914.2|1
1639430390000|2021-12-13 21:19:50|42938.8|42918.8|42938.8|42918.8|42938.8|42918.8|42938.8|42918.8|0
1639430440000|2021-12-13 21:20:40|||||||||1
1639430490000|2021-12-13 21:21:30|||||||||2
1639430500000|2021-12-13 21:21:40|42933.8|42913.8|42933.8|42913.8|42933.8|42913.8|42933.8|42913.8|2
1639430510000|2021-12-13 21:21:50|||||||||2
1639430520000|2021-12-13 21:22:00|||||||||1
1639430530000|2021-12-13 21:22:10|||||||||1
1639430550000|2021-12-13 21:22:30|||||||||1
1639430620000|2021-12-13 21:23:40|42931.7|42911.7|42931.7|42911.7|42931.7|42911.7|42931.7|42911.7|6
1639430640000|2021-12-13 21:24:00|42929.6|42909.6|42931.7|42911.7|42931.7|42911.7|42929.6|42909.6|3
1639430660000|2021-12-13 21:24:20|42929.6|42909.6|42929.6|42909.6|42929.6|42909.6|42929.6|42909.6|0
1639430700000|2021-12-13 21:25:00|42931.7|42911.7|42929.6|42909.6|42931.7|42911.7|42929.6|42909.6|0
1639430720000|2021-12-13 21:25:20|42927.1|42907.1|42927.1|42907.1|42927.1|42907.1|42927.1|42907.1|4
1639430750000|2021-12-13 21:25:50|42926.3|42906.3|42926.3|42906.3|42926.3|42906.3|42926.3|42906.3|1
1639430800000|2021-12-13 21:26:40|42916.3|42896.3|42916.3|42896.3|42916.3|42896.3|42916.3|42896.3|4
1639430820000|2021-12-13 21:27:00|42914.2|42894.2|42910|42890|42914.2|42894.2|42909.6|42889.6|3
1639430830000|2021-12-13 21:27:10|42909.6|42889.6|42913.8|42893.8|42913.8|42893.8|42909.6|42889.6|1
1639430840000|2021-12-13 21:27:20|42914.2|42894.2|42914.2|42894.2|42914.2|42894.2|42914.2|42894.2|4
1639430850000|2021-12-13 21:27:30|||||||||2
1639430870000|2021-12-13 21:27:50|42918.8|42898.8|42918.8|42898.8|42918.8|42898.8|42918.8|42898.8|4
1639430880000|2021-12-13 21:28:00|42921.3|42901.3|42921.3|42901.3|42921.3|42901.3|42921.3|42901.3|0
1639430890000|2021-12-13 21:28:10|42918.8|42898.8|42918.8|42898.8|42919.2|42899.2|42918.8|42898.8|10
1639430900000|2021-12-13 21:28:20|42916.7|42896.7|42916.3|42896.3|42916.7|42896.7|42916.3|42896.3|0
1639430940000|2021-12-13 21:29:00|42913.8|42893.8|42910.9|42890.9|42913.8|42893.8|42910.9|42890.9|3
1639430950000|2021-12-13 21:29:10|42908.4|42888.4|42908.8|42888.8|42911.3|42891.3|42908.4|42888.4|6
1639430960000|2021-12-13 21:29:20|42909.2|42889.2|42913.4|42893.4|42913.8|42893.8|42909.2|42889.2|2
1639430970000|2021-12-13 21:29:30|42913.8|42893.8|42911.3|42891.3|42913.8|42893.8|42911.3|42891.3|1
1639430990000|2021-12-13 21:29:50|||||||||1
1639431000000|2021-12-13 21:30:00|42913.4|42893.4|42915.9|42895.9|42915.9|42895.9|42913.4|42893.4|2
1639431070000|2021-12-13 21:31:10|42913.4|42893.4|42911.3|42891.3|42913.4|42893.4|42911.3|42891.3|1
1639431080000|2021-12-13 21:31:20|42913.4|42893.4|42913.4|42893.4|42913.4|42893.4|42913.4|42893.4|2
1639431100000|2021-12-13 21:31:40|42911.3|42891.3|42911.3|42891.3|42911.3|42891.3|42911.3|42891.3|5
1639431110000|2021-12-13 21:31:50|42908.8|42888.8|42910.9|42890.9|42911.3|42891.3|42908.8|42888.8|4
1639431130000|2021-12-13 21:32:10|42913.4|42893.4|42915.5|42895.5|42915.5|42895.5|42913.4|42893.4|3
1639431140000|2021-12-13 21:32:20|42913.4|42893.4|42913.4|42893.4|42913.4|42893.4|42913.4|42893.4|0
1639431150000|2021-12-13 21:32:30|42911.3|42891.3|42911.3|42891.3|42911.3|42891.3|42911.3|42891.3|0
1639431180000|2021-12-13 21:33:00|42913.4|42893.4|42911.3|42891.3|42913.4|42893.4|42911.3|42891.3|3
1639431210000|2021-12-13 21:33:30|||||||||1
1639431230000|2021-12-13 21:33:50|42909.2|42889.2|42908.4|42888.4|42909.2|42889.2|42906.3|42886.3|1
1639431240000|2021-12-13 21:34:00|42908.8|42888.8|42908.8|42888.8|42908.8|42888.8|42906.7|42886.7|1
1639431260000|2021-12-13 21:34:20|42910.9|42890.9|42911.3|42891.3|42911.3|42891.3|42910.9|42890.9|0
1639431290000|2021-12-13 21:34:50|42909.2|42889.2|42909.2|42889.2|42909.2|42889.2|42909.2|42889.2|0
1639431300000|2021-12-13 21:35:00|42908.8|42888.8|42906.3|42886.3|42908.8|42888.8|42906.3|42886.3|0
1639431360000|2021-12-13 21:36:00|42906.7|42886.7|42906.3|42886.3|42906.7|42886.7|42906.3|42886.3|1
1639431380000|2021-12-13 21:36:20|||||||||1
1639431410000|2021-12-13 21:36:50|42905.9|42885.9|42905.9|42885.9|42905.9|42885.9|42905.9|42885.9|1
1639431420000|2021-12-13 21:37:00|42906.3|42886.3|42906.3|42886.3|42906.3|42886.3|42906.3|42886.3|0
1639431430000|2021-12-13 21:37:10|42908.8|42888.8|42911.3|42891.3|42911.3|42891.3|42908.8|42888.8|7
1639431460000|2021-12-13 21:37:40|42913.4|42893.4|42913.4|42893.4|42913.4|42893.4|42913.4|42893.4|0
1639431470000|2021-12-13 21:37:50|42913.8|42893.8|42916.3|42896.3|42916.3|42896.3|42913.8|42893.8|1
1639431480000|2021-12-13 21:38:00|42918.4|42898.4|42919.2|42899.2|42919.2|42899.2|42918.4|42898.4|7
1639431500000|2021-12-13 21:38:20|42921.3|42901.3|42921.7|42901.7|42921.7|42901.7|42921.3|42901.3|0
1639431530000|2021-12-13 21:38:50|||||||||2
1639431540000|2021-12-13 21:39:00|42924.2|42904.2|42926.7|42906.7|42926.7|42906.7|42924.2|42904.2|4
1639431550000|2021-12-13 21:39:10|42924.2|42904.2|42924.2|42904.2|42924.2|42904.2|42924.2|42904.2|0
1639431560000|2021-12-13 21:39:20|42926.7|42906.7|42926.7|42906.7|42926.7|42906.7|42926.7|42906.7|0
1639431600000|2021-12-13 21:40:00|42929.2|42909.2|42929.2|42909.2|42929.2|42909.2|42929.2|42909.2|1
1639431620000|2021-12-13 21:40:20|42931.3|42911.3|42933.8|42913.8|42933.8|42913.8|42931.3|42911.3|3
1639431630000|2021-12-13 21:40:30|42936.3|42916.3|42936.3|42916.3|42936.3|42916.3|42936.3|42916.3|1
1639431700000|2021-12-13 21:41:40|||||||||1
1639431740000|2021-12-13 21:42:20|42934.2|42914.2|42933.8|42913.8|42934.2|42914.2|42933.8|42913.8|0
1639431760000|2021-12-13 21:42:40|42935.9|42915.9|42935.9|42915.9|42935.9|42915.9|42935.9|42915.9|0
1639431770000|2021-12-13 21:42:50|42933.8|42913.8|42933.8|42913.8|42933.8|42913.8|42933.8|42913.8|0
1639431780000|2021-12-13 21:43:00|42936.3|42916.3|42936.3|42916.3|42936.3|42916.3|42936.3|42916.3|1
1639431790000|2021-12-13 21:43:10|42933.8|42913.8|42933.8|42913.8|42933.8|42913.8|42933.8|42913.8|1
1639431840000|2021-12-13 21:44:00|||||||||1
1639431880000|2021-12-13 21:44:40|42936.3|42916.3|42936.3|42916.3|42936.3|42916.3|42936.3|42916.3|0
1639431900000|2021-12-13 21:45:00|42938.8|42918.8|42938.8|42918.8|42938.8|42918.8|42938.8|42918.8|4
1639431910000|2021-12-13 21:45:10|||||||||3
1639431950000|2021-12-13 21:45:50|||||||||1
1639431960000|2021-12-13 21:46:00|42941.3|42921.3|42941.3|42921.3|42941.3|42921.3|42941.3|42921.3|3
1639431970000|2021-12-13 21:46:10|42946.3|42926.3|42946.3|42926.3|42946.3|42926.3|42946.3|42926.3|4
1639431980000|2021-12-13 21:46:20|42948.8|42928.8|42950.9|42930.9|42950.9|42930.9|42948.8|42928.8|3
1639431990000|2021-12-13 21:46:30|42948.4|42928.4|42948.4|42928.4|42948.4|42928.4|42948.4|42928.4|2
1639432040000|2021-12-13 21:47:20|42948.8|42928.8|42948.8|42928.8|42948.8|42928.8|42948.8|42928.8|5
1639432060000|2021-12-13 21:47:40|42950.9|42930.9|42950.9|42930.9|42950.9|42930.9|42950.9|42930.9|0
1639432070000|2021-12-13 21:47:50|42951.3|42931.3|42948.8|42928.8|42951.3|42931.3|42948.8|42928.8|2
1639432090000|2021-12-13 21:48:10|42950.9|42930.9|42953.8|42933.8|42953.8|42933.8|42950.9|42930.9|0
1639432130000|2021-12-13 21:48:50|||||||||5
1639432140000|2021-12-13 21:49:00|42960.9|42940.9|42963.8|42943.8|42963.8|42943.8|42960.9|42940.9|3
1639432150000|2021-12-13 21:49:10|42965.9|42945.9|42963.8|42943.8|42965.9|42945.9|42963.8|42943.8|15
1639432160000|2021-12-13 21:49:20|42961.3|42941.3|42961.3|42941.3|42963.8|42943.8|42961.3|42941.3|0
1639432170000|2021-12-13 21:49:30|42963.4|42943.4|42963.8|42943.8|42963.8|42943.8|42963.4|42943.4|4
1639432180000|2021-12-13 21:49:40|||||||||8
1639432190000|2021-12-13 21:49:50|42966.3|42946.3|42968.4|42948.4|42968.4|42948.4|42966.3|42946.3|0
1639432200000|2021-12-13 21:50:00|42968.8|42948.8|42963.8|42943.8|42968.8|42948.8|42963.8|42943.8|5
1639432210000|2021-12-13 21:50:10|42963.4|42943.4|42963.4|42943.4|42963.4|42943.4|42963.4|42943.4|5
1639432220000|2021-12-13 21:50:20|42961.3|42941.3|42961.3|42941.3|42961.3|42941.3|42961.3|42941.3|0
1639432230000|2021-12-13 21:50:30|42958.8|42938.8|42958.4|42938.4|42958.8|42938.8|42956.7|42936.7|1
1639432240000|2021-12-13 21:50:40|42956.7|42936.7|42958.8|42938.8|42958.8|42938.8|42956.3|42936.3|0
1639432250000|2021-12-13 21:50:50|42956.3|42936.3|42956.3|42936.3|42956.3|42936.3|42956.3|42936.3|0
1639432260000|2021-12-13 21:51:00|42954.2|42934.2|42953.8|42933.8|42954.2|42934.2|42953.8|42933.8|0
1639432280000|2021-12-13 21:51:20|42951.3|42931.3|42951.3|42931.3|42953.4|42933.4|42951.3|42931.3|2
1639432300000|2021-12-13 21:51:40|||||||||1
1639432330000|2021-12-13 21:52:10|42948.8|42928.8|42948.8|42928.8|42948.8|42928.8|42948.8|42928.8|2
1639432350000|2021-12-13 21:52:30|42950.9|42930.9|42948.8|42928.8|42951.3|42931.3|42948.8|42928.8|3
1639432360000|2021-12-13 21:52:40|42950.9|42930.9|42951.3|42931.3|42951.3|42931.3|42950.9|42930.9|0
1639432370000|2021-12-13 21:52:50|42948.8|42928.8|42946.3|42926.3|42948.8|42928.8|42946.3|42926.3|7
1639432400000|2021-12-13 21:53:20|42946.7|42926.7|42946.7|42926.7|42946.7|42926.7|42946.7|42926.7|0
1639432420000|2021-12-13 21:53:40|42948.8|42928.8|42948.8|42928.8|42948.8|42928.8|42948.8|42928.8|1
1639432440000|2021-12-13 21:54:00|||||||||2
1639432460000|2021-12-13 21:54:20|||||||||1
1639432470000|2021-12-13 21:54:30|42953.8|42933.8|42955.9|42935.9|42955.9|42935.9|42953.8|42933.8|0
1639432480000|2021-12-13 21:54:40|42956.3|42936.3|42956.3|42936.3|42958.8|42938.8|42956.3|42936.3|2
1639432500000|2021-12-13 21:55:00|42958.4|42938.4|42955.9|42935.9|42958.8|42938.8|42955.9|42935.9|5
1639432510000|2021-12-13 21:55:10|42958.4|42938.4|42956.3|42936.3|42958.4|42938.4|42955.9|42935.9|1
1639432530000|2021-12-13 21:55:30|42953.8|42933.8|42953.8|42933.8|42953.8|42933.8|42953.8|42933.8|1
1639432540000|2021-12-13 21:55:40|42951.3|42931.3|42951.3|42931.3|42951.3|42931.3|42951.3|42931.3|1
1639432560000|2021-12-13 21:56:00|42949.2|42929.2|42948.8|42928.8|42949.2|42929.2|42948.8|42928.8|4
1639432570000|2021-12-13 21:56:10|42946.7|42926.7|42946.3|42926.3|42946.7|42926.7|42946.3|42926.3|12
1639432600000|2021-12-13 21:56:40|42943.8|42923.8|42943.8|42923.8|42943.8|42923.8|42943.8|42923.8|5
1639432620000|2021-12-13 21:57:00|42943.4|42923.4|42943.4|42923.4|42943.4|42923.4|42943.4|42923.4|1
1639432660000|2021-12-13 21:57:40|||||||||5
1639432670000|2021-12-13 21:57:50|42940.9|42920.9|42940.9|42920.9|42940.9|42920.9|42940.9|42920.9|0
1639432720000|2021-12-13 21:58:40|42940.5|42920.5|42940.9|42920.9|42940.9|42920.9|42940.5|42920.5|0
1639432740000|2021-12-13 21:59:00|42938.4|42918.4|42936.3|42916.3|42938.4|42918.4|42936.3|42916.3|2
1639432750000|2021-12-13 21:59:10|||||||||1
1639432770000|2021-12-13 21:59:30|42933.8|42913.8|42933.8|42913.8|42933.8|42913.8|42933.8|42913.8|2
1639432780000|2021-12-13 21:59:40|||||||||1
1639436400000|2021-12-13 23:00:00|42934.6|42914.6|42935.4|42915.4|42935.4|42915.4|42925.4|42905.4|7
1639436410000|2021-12-13 23:00:10|42938.4|42918.4|42942.9|42922.9|42942.9|42922.9|42938.4|42918.4|2
1639436420000|2021-12-13 23:00:20|42945.4|42925.4|42947.9|42927.9|42947.9|42927.9|42945.4|42925.4|6
1639436450000|2021-12-13 23:00:50|42948.4|42928.4|42948.4|42928.4|42948.4|42928.4|42943.4|42923.4|5
1639436460000|2021-12-13 23:01:00|42948.8|42928.8|42950.9|42930.9|42950.9|42930.9|42948.8|42928.8|3
1639436470000|2021-12-13 23:01:10|42964.2|42944.2|42964.2|42944.2|42964.2|42944.2|42964.2|42944.2|3
1639436480000|2021-12-13 23:01:20|||||||||1
1639436500000|2021-12-13 23:01:40|42957.9|42937.9|42957.9|42937.9|42957.9|42937.9|42957.9|42937.9|0
1639436510000|2021-12-13 23:01:50|42955.4|42935.4|42955.4|42935.4|42955.4|42935.4|42955.4|42935.4|0
1639436520000|2021-12-13 23:02:00|42957.9|42937.9|42957.9|42937.9|42957.9|42937.9|42957.9|42937.9|2
1639436540000|2021-12-13 23:02:20|42955.9|42935.9|42955.9|42935.9|42955.9|42935.9|42955.9|42935.9|1
1639436550000|2021-12-13 23:02:30|42953.4|42933.4|42950.4|42930.4|42953.4|42933.4|42950.4|42930.4|0
1639436580000|2021-12-13 23:03:00|42950|42930|42950.4|42930.4|42950.4|42930.4|42950|42930|0
1639436620000|2021-12-13 23:03:40|42950|42930|42950|42930|42950|42930|42950|42930|0
1639436640000|2021-12-13 23:04:00|42950.4|42930.4|42945.4|42925.4|42950.4|42930.4|42945.4|42925.4|1
1639436650000|2021-12-13 23:04:10|42943.4|42923.4|42943.4|42923.4|42943.4|42923.4|42943.4|42923.4|1
1639436660000|2021-12-13 23:04:20|42940.9|42920.9|42942.9|42922.9|42942.9|42922.9|42940.9|42920.9|1
1639436670000|2021-12-13 23:04:30|42943.4|42923.4|42943.4|42923.4|42943.4|42923.4|42941.3|42921.3|2
1639436680000|2021-12-13 23:04:40|42941.3|42921.3|42943.4|42923.4|42943.4|42923.4|42941.3|42921.3|2
1639436690000|2021-12-13 23:04:50|42941.7|42921.7|42941.7|42921.7|42941.7|42921.7|42941.7|42921.7|1
1639436700000|2021-12-13 23:05:00|42943.8|42923.8|42955.9|42935.9|42955.9|42935.9|42943.8|42923.8|4
1639436710000|2021-12-13 23:05:10|42953.8|42933.8|42953.4|42933.4|42953.8|42933.8|42953.4|42933.4|0
1639436750000|2021-12-13 23:05:50|42951.3|42931.3|42950.9|42930.9|42951.3|42931.3|42950.9|42930.9|0
1639436920000|2021-12-13 23:08:40|42950.4|42930.4|42950.4|42930.4|42950.4|42930.4|42950.4|42930.4|2
1639436940000|2021-12-13 23:09:00|42950|42930|42943.4|42923.4|42950|42930|42943.4|42923.4|2
1639436960000|2021-12-13 23:09:20|42941.3|42921.3|42940.9|42920.9|42941.3|42921.3|42940.9|42920.9|0
1639436970000|2021-12-13 23:09:30|42943.4|42923.4|42943.4|42923.4|42943.4|42923.4|42943.4|42923.4|2
1639436990000|2021-12-13 23:09:50|42945.4|42925.4|42945.4|42925.4|42945.4|42925.4|42945.4|42925.4|1
1639437000000|2021-12-13 23:10:00|42947.9|42927.9|42947.9|42927.9|42947.9|42927.9|42947.9|42927.9|1
1639437010000|2021-12-13 23:10:10|42948.8|42928.8|42950.9|42930.9|42950.9|42930.9|42948.8|42928.8|1
1639437050000|2021-12-13 23:10:50|||||||||1
1639437080000|2021-12-13 23:11:20|42948.4|42928.4|42945.9|42925.9|42948.4|42928.4|42945.9|42925.9|0
1639437090000|2021-12-13 23:11:30|||||||||3
1639437100000|2021-12-13 23:11:40|42948.4|42928.4|42948.4|42928.4|42948.4|42928.4|42948.4|42928.4|1
1639437130000|2021-12-13 23:12:10|42948.3|42928.3|42946.3|42926.3|42948.3|42928.3|42946.3|42926.3|0
1639437140000|2021-12-13 23:12:20|42945.8|42925.8|42945.8|42925.8|42945.8|42925.8|42945.8|42925.8|1
1639437160000|2021-12-13 23:12:40|42945|42925|42938.3|42918.3|42945|42925|42938.3|42918.3|3
1639437190000|2021-12-13 23:13:10|42935.8|42915.8|42935.8|42915.8|42935.8|42915.8|42935.8|42915.8|0
1639437210000|2021-12-13 23:13:30|42933.3|42913.3|42933.3|42913.3|42933.3|42913.3|42933.3|42913.3|1
1639437240000|2021-12-13 23:14:00|42931.3|42911.3|42931.3|42911.3|42931.3|42911.3|42931.3|42911.3|4
1639437260000|2021-12-13 23:14:20|42929.2|42909.2|42929.2|42909.2|42929.2|42909.2|42929.2|42909.2|0
1639437270000|2021-12-13 23:14:30|42928.8|42908.8|42926.3|42906.3|42928.8|42908.8|42926.3|42906.3|0
1639437280000|2021-12-13 23:14:40|42928.3|42908.3|42928.8|42908.8|42928.8|42908.8|42928.3|42908.3|0
1639437300000|2021-12-13 23:15:00|42928.3|42908.3|42928.8|42908.8|42928.8|42908.8|42926.3|42906.3|2
1639437490000|2021-12-13 23:18:10|||||||||1
1639437500000|2021-12-13 23:18:20|42928.3|42908.3|42923.8|42903.8|42928.3|42908.3|42923.8|42903.8|2
1639437510000|2021-12-13 23:18:30|42923.3|42903.3|42923.3|42903.3|42923.3|42903.3|42923.3|42903.3|0
1639437520000|2021-12-13 23:18:40|42920.8|42900.8|42920.8|42900.8|42920.8|42900.8|42920.8|42900.8|1
1639437540000|2021-12-13 23:19:00|42913.3|42893.3|42913.3|42893.3|42913.3|42893.3|42913.3|42893.3|4
1639437600000|2021-12-13 23:20:00|42914.2|42894.2|42925.4|42905.4|42925.4|42905.4|42914.2|42894.2|12
1639437610000|2021-12-13 23:20:10|42930|42910|42930.8|42910.8|42930.8|42910.8|42930|42910|1
1639437620000|2021-12-13 23:20:20|42928.8|42908.8|42926.3|42906.3|42928.8|42908.8|42926.3|42906.3|3
1639437650000|2021-12-13 23:20:50|42924.2|42904.2|42923.8|42903.8|42924.2|42904.2|42923.8|42903.8|1
1639437670000|2021-12-13 23:21:10|42926.3|42906.3|42926.3|42906.3|42926.3|42906.3|42926.3|42906.3|0
1639437680000|2021-12-13 23:21:20|42923.3|42903.3|42923.3|42903.3|42923.3|42903.3|42923.3|42903.3|0
1639437690000|2021-12-13 23:21:30|||||||||1
1639437720000|2021-12-13 23:22:00|42927.5|42907.5|42928.3|42908.3|42928.3|42908.3|42927.5|42907.5|1
1639437730000|2021-12-13 23:22:10|42930.4|42910.4|42932.5|42912.5|42932.5|42912.5|42930.4|42910.4|0
1639437750000|2021-12-13 23:22:30|42932.9|42912.9|42930.4|42910.4|42932.9|42912.9|42930.4|42910.4|1
1639437760000|2021-12-13 23:22:40|42928.3|42908.3|42928.3|42908.3|42928.3|42908.3|42928.3|42908.3|0
1639437790000|2021-12-13 23:23:10|42927.9|42907.9|42927.9|42907.9|42927.9|42907.9|42927.9|42907.9|0
1639437840000|2021-12-13 23:24:00|42927.5|42907.5|42918.8|42898.8|42927.5|42907.5|42918.8|42898.8|3
1639437890000|2021-12-13 23:24:50|42923.3|42903.3|42923.3|42903.3|42923.3|42903.3|42923.3|42903.3|0
1639437920000|2021-12-13 23:25:20|||||||||1
1639437930000|2021-12-13 23:25:30|42925.4|42905.4|42923.3|42903.3|42925.8|42905.8|42923.3|42903.3|0
1639437940000|2021-12-13 23:25:40|42925.4|42905.4|42925.8|42905.8|42925.8|42905.8|42925.4|42905.4|0
1639437960000|2021-12-13 23:26:00|42923.3|42903.3|42925.8|42905.8|42925.8|42905.8|42923.3|42903.3|2
1639437970000|2021-12-13 23:26:10|42925.4|42905.4|42923.3|42903.3|42925.4|42905.4|42923.3|42903.3|0
1639438060000|2021-12-13 23:27:40|42920.8|42900.8|42918.3|42898.3|42920.8|42900.8|42918.3|42898.3|0
1639438070000|2021-12-13 23:27:50|42916.3|42896.3|42915.8|42895.8|42916.3|42896.3|42915.8|42895.8|0
1639438120000|2021-12-13 23:28:40|42913.3|42893.3|42913.3|42893.3|42913.3|42893.3|42913.3|42893.3|1
1639438140000|2021-12-13 23:29:00|42912.9|42892.9|42903.8|42883.8|42912.9|42892.9|42903.8|42883.8|2
1639438150000|2021-12-13 23:29:10|||||||||1
1639438160000|2021-12-13 23:29:20|42903.3|42883.3|42903.3|42883.3|42903.3|42883.3|42903.3|42883.3|2
1639438170000|2021-12-13 23:29:30|42900.8|42880.8|42903.3|42883.3|42903.3|42883.3|42900.8|42880.8|2
1639438180000|2021-12-13 23:29:40|42900.8|42880.8|42900.8|42880.8|42900.8|42880.8|42900.8|42880.8|2
1639438190000|2021-12-13 23:29:50|42903.3|42883.3|42903.3|42883.3|42903.3|42883.3|42903.3|42883.3|0
1639438200000|2021-12-13 23:30:00|42905.8|42885.8|42905.8|42885.8|42905.8|42885.8|42903.8|42883.8|0
1639438220000|2021-12-13 23:30:20|42908.3|42888.3|42913.3|42893.3|42913.3|42893.3|42908.3|42888.3|2
1639438230000|2021-12-13 23:30:30|42917.9|42897.9|42917.9|42897.9|42917.9|42897.9|42917.9|42897.9|0
1639438240000|2021-12-13 23:30:40|42918.3|42898.3|42918.3|42898.3|42918.3|42898.3|42918.3|42898.3|0
1639438250000|2021-12-13 23:30:50|42918.8|42898.8|42920.8|42900.8|42920.8|42900.8|42918.8|42898.8|0
1639438260000|2021-12-13 23:31:00|42921.3|42901.3|42918.8|42898.8|42921.3|42901.3|42918.8|42898.8|0
1639438330000|2021-12-13 23:32:10|42918.3|42898.3|42918.3|42898.3|42918.3|42898.3|42918.3|42898.3|0
1639438350000|2021-12-13 23:32:30|42917.9|42897.9|42917.9|42897.9|42917.9|42897.9|42917.9|42897.9|0
1639438370000|2021-12-13 23:32:50|42912.9|42892.9|42912.9|42892.9|42912.9|42892.9|42912.9|42892.9|2
1639438400000|2021-12-13 23:33:20|42910.8|42890.8|42910.8|42890.8|42910.8|42890.8|42910.8|42890.8|0
1639438410000|2021-12-13 23:33:30|42908.8|42888.8|42908.3|42888.3|42913.3|42893.3|42908.3|42888.3|4
1639438420000|2021-12-13 23:33:40|42907.9|42887.9|42907.9|42887.9|42907.9|42887.9|42907.5|42887.5|0
1639438440000|2021-12-13 23:34:00|42908.3|42888.3|42908.3|42888.3|42908.3|42888.3|42908.3|42888.3|1
1639438450000|2021-12-13 23:34:10|42907.9|42887.9|42905.4|42885.4|42908.3|42888.3|42905.4|42885.4|0
1639438460000|2021-12-13 23:34:20|42907.9|42887.9|42907.9|42887.9|42907.9|42887.9|42907.9|42887.9|0
1639438470000|2021-12-13 23:34:30|42905.8|42885.8|42903.3|42883.3|42905.8|42885.8|42903.3|42883.3|1
1639438480000|2021-12-13 23:34:40|42901.3|42881.3|42903.3|42883.3|42903.3|42883.3|42901.3|42881.3|1
1639438500000|2021-12-13 23:35:00|||||||||1
1639438510000|2021-12-13 23:35:10|42905.8|42885.8|42905.8|42885.8|42905.8|42885.8|42905.8|42885.8|1
1639438520000|2021-12-13 23:35:20|42901.3|42881.3|42903.3|42883.3|42903.3|42883.3|42901.3|42881.3|5
1639438530000|2021-12-13 23:35:30|42905.4|42885.4|42905.4|42885.4|42905.4|42885.4|42903.3|42883.3|0
1639438540000|2021-12-13 23:35:40|42905.8|42885.8|42905.8|42885.8|42905.8|42885.8|42905.8|42885.8|0
1639438560000|2021-12-13 23:36:00|42907.9|42887.9|42907.9|42887.9|42907.9|42887.9|42907.9|42887.9|1
1639438600000|2021-12-13 23:36:40|42905.8|42885.8|42905.4|42885.4|42905.8|42885.8|42905.4|42885.4|0
1639438610000|2021-12-13 23:36:50|42907.9|42887.9|42903.3|42883.3|42907.9|42887.9|42903.3|42883.3|1
1639438620000|2021-12-13 23:37:00|42905.4|42885.4|42905.8|42885.8|42905.8|42885.8|42905.4|42885.4|0
1639438630000|2021-12-13 23:37:10|42907.9|42887.9|42907.9|42887.9|42907.9|42887.9|42907.9|42887.9|1
1639438690000|2021-12-13 23:38:10|42905.4|42885.4|42905.4|42885.4|42905.4|42885.4|42905.4|42885.4|6
1639438700000|2021-12-13 23:38:20|42905|42885|42905|42885|42905|42885|42905|42885|0
1639438710000|2021-12-13 23:38:30|||||||||1
1639438760000|2021-12-13 23:39:20|42902.9|42882.9|42902.9|42882.9|42902.9|42882.9|42902.9|42882.9|0
1639438790000|2021-12-13 23:39:50|42900.8|42880.8|42900.8|42880.8|42900.8|42880.8|42900.8|42880.8|0
1639438810000|2021-12-13 23:40:10|42902.9|42882.9|42902.9|42882.9|42902.9|42882.9|42902.9|42882.9|1
1639438820000|2021-12-13 23:40:20|42905.4|42885.4|42902.9|42882.9|42905.4|42885.4|42902.9|42882.9|2
1639438830000|2021-12-13 23:40:30|42905.4|42885.4|42902.9|42882.9|42905.4|42885.4|42902.9|42882.9|2
1639438860000|2021-12-13 23:41:00|42900.8|42880.8|42902.9|42882.9|42902.9|42882.9|42900.8|42880.8|0
1639438890000|2021-12-13 23:41:30|42900.8|42880.8|42900.8|42880.8|42902.9|42882.9|42900.8|42880.8|2
1639438940000|2021-12-13 23:42:20|||||||||5
1639438960000|2021-12-13 23:42:40|42900.4|42880.4|42900.4|42880.4|42900.4|42880.4|42900.4|42880.4|2
1639438970000|2021-12-13 23:42:50|||||||||1
1639438980000|2021-12-13 23:43:00|42902.5|42882.5|42902.9|42882.9|42902.9|42882.9|42902.5|42882.5|0
1639439030000|2021-12-13 23:43:50|42905.4|42885.4|42902.9|42882.9|42905.4|42885.4|42902.9|42882.9|0
1639439040000|2021-12-13 23:44:00|42900.8|42880.8|42900.8|42880.8|42900.8|42880.8|42900.8|42880.8|4
1639439090000|2021-12-13 23:44:50|42900.4|42880.4|42900.4|42880.4|42900.4|42880.4|42900.4|42880.4|0
1639439100000|2021-12-13 23:45:00|42902.9|42882.9|42902.9|42882.9|42902.9|42882.9|42902.9|42882.9|2
1639439160000|2021-12-13 23:46:00|42905.4|42885.4|42905.4|42885.4|42905.4|42885.4|42905.4|42885.4|0
1639439270000|2021-12-13 23:47:50|42902.9|42882.9|42902.9|42882.9|42902.9|42882.9|42902.9|42882.9|6
1639439280000|2021-12-13 23:48:00|42900.4|42880.4|42902.9|42882.9|42902.9|42882.9|42900.4|42880.4|5
1639439290000|2021-12-13 23:48:10|42900.4|42880.4|42900.4|42880.4|42900.4|42880.4|42900.4|42880.4|2
1639439320000|2021-12-13 23:48:40|||||||||1
1639439340000|2021-12-13 23:49:00|42897.9|42877.9|42895.8|42875.8|42897.9|42877.9|42895.8|42875.8|2
1639439350000|2021-12-13 23:49:10|42895.4|42875.4|42895.4|42875.4|42895.4|42875.4|42895.4|42875.4|1
1639439410000|2021-12-13 23:50:10|42893.3|42873.3|42892.9|42872.9|42893.3|42873.3|42892.9|42872.9|0
1639439440000|2021-12-13 23:50:40|42895|42875|42897.9|42877.9|42897.9|42877.9|42895|42875|2
1639439460000|2021-12-13 23:51:00|42900|42880|42900.4|42880.4|42900.4|42880.4|42900|42880|0
1639439580000|2021-12-13 23:53:00|42897.9|42877.9|42897.9|42877.9|42897.9|42877.9|42897.9|42877.9|4
1639439590000|2021-12-13 23:53:10|||||||||1
1639439640000|2021-12-13 23:54:00|||||||||1
1639439680000|2021-12-13 23:54:40|||||||||1
1639439690000|2021-12-13 23:54:50|||||||||1
1639439700000|2021-12-13 23:55:00|||||||||1
1639439740000|2021-12-13 23:55:40|42895.8|42875.8|42895.4|42875.4|42895.8|42875.8|42895.4|42875.4|0
1639439760000|2021-12-13 23:56:00|42897.9|42877.9|42897.9|42877.9|42897.9|42877.9|42897.9|42877.9|1
1639439790000|2021-12-13 23:56:30|42895.8|42875.8|42897.9|42877.9|42897.9|42877.9|42895.8|42875.8|1
1639439800000|2021-12-13 23:56:40|42895.8|42875.8|42895.8|42875.8|42895.8|42875.8|42895.8|42875.8|0
1639439820000|2021-12-13 23:57:00|42895.4|42875.4|42895.4|42875.4|42895.4|42875.4|42895.4|42875.4|0
1639439830000|2021-12-13 23:57:10|42897.9|42877.9|42897.9|42877.9|42897.9|42877.9|42897.9|42877.9|2
1639439840000|2021-12-13 23:57:20|42900|42880|42900.4|42880.4|42900.4|42880.4|42900|42880|0
1639439850000|2021-12-13 23:57:30|42897.9|42877.9|42895.8|42875.8|42897.9|42877.9|42895.8|42875.8|1
1639439860000|2021-12-13 23:57:40|42895.4|42875.4|42898.3|42878.3|42898.3|42878.3|42895.4|42875.4|1
1639439870000|2021-12-13 23:57:50|42897.9|42877.9|42900.4|42880.4|42900.4|42880.4|42897.9|42877.9|0
1639439880000|2021-12-13 23:58:00|||||||||1
1639439940000|2021-12-13 23:59:00|||||||||1
1639439950000|2021-12-13 23:59:10|||||||||1
1639439970000|2021-12-13 23:59:30|42902.5|42882.5|42902.5|42882.5|42902.5|42882.5|42902.5|42882.5|1
1639439980000|2021-12-13 23:59:40|42902.9|42882.9|42902.9|42882.9|42902.9|42882.9|42902.9|42882.9|0
1639440000000|2021-12-14 00:00:00|42905.4|42885.4|42915.4|42895.4|42915.4|42895.4|42902.9|42882.9|5
1639440010000|2021-12-14 00:00:10|42918.3|42898.3|42922.9|42902.9|42922.9|42902.9|42917.9|42897.9|1
1639440020000|2021-12-14 00:00:20|42925|42905|42925|42905|42925|42905|42925|42905|0
1639440030000|2021-12-14 00:00:30|42927.1|42907.1|42927.9|42907.9|42927.9|42907.9|42927.1|42907.1|1
1639440040000|2021-12-14 00:00:40|42930.4|42910.4|42930.4|42910.4|42930.4|42910.4|42930.4|42910.4|2
1639440050000|2021-12-14 00:00:50|42932.5|42912.5|42932.9|42912.9|42932.9|42912.9|42932.5|42912.5|1
1639440070000|2021-12-14 00:01:10|42930.8|42910.8|42930.4|42910.4|42930.8|42910.8|42930.4|42910.4|0
1639440080000|2021-12-14 00:01:20|||||||||1
1639440090000|2021-12-14 00:01:30|42928.3|42908.3|42928.3|42908.3|42928.3|42908.3|42928.3|42908.3|0
1639440100000|2021-12-14 00:01:40|42927.9|42907.9|42925.4|42905.4|42927.9|42907.9|42925.4|42905.4|1
1639440140000|2021-12-14 00:02:20|42925.8|42905.8|42927.9|42907.9|42927.9|42907.9|42925.8|42905.8|0
1639440150000|2021-12-14 00:02:30|42925.8|42905.8|42925.4|42905.4|42925.8|42905.8|42925.4|42905.4|0
1639440180000|2021-12-14 00:03:00|42925|42905|42925.4|42905.4|42925.4|42905.4|42925|42905|3
1639440200000|2021-12-14 00:03:20|42923.3|42903.3|42922.9|42902.9|42923.3|42903.3|42922.9|42902.9|0
1639440210000|2021-12-14 00:03:30|42925.4|42905.4|42922.9|42902.9|42925.4|42905.4|42922.9|42902.9|0
1639440220000|2021-12-14 00:03:40|||||||||1
1639440240000|2021-12-14 00:04:00|42922.5|42902.5|42922.5|42902.5|42922.5|42902.5|42922.1|42902.1|3
1639440250000|2021-12-14 00:04:10|42922.9|42902.9|42922.9|42902.9|42922.9|42902.9|42922.9|42902.9|1
1639440280000|2021-12-14 00:04:40|42925|42905|42922.9|42902.9|42925.4|42905.4|42922.9|42902.9|2
1639440290000|2021-12-14 00:04:50|42925|42905|42925.4|42905.4|42925.4|42905.4|42925|42905|0
1639440310000|2021-12-14 00:05:10|42923.3|42903.3|42923.3|42903.3|42923.3|42903.3|42922.9|42902.9|1
1639440330000|2021-12-14 00:05:30|42922.9|42902.9|42925.4|42905.4|42925.4|42905.4|42922.9|42902.9|0
1639440350000|2021-12-14 00:05:50|42927.5|42907.5|42927.9|42907.9|42927.9|42907.9|42927.5|42907.5|3
1639440390000|2021-12-14 00:06:30|42930.4|42910.4|42930.4|42910.4|42930.4|42910.4|42930.4|42910.4|1
1639440430000|2021-12-14 00:07:10|42932.5|42912.5|42932.9|42912.9|42932.9|42912.9|42932.5|42912.5|0
1639440440000|2021-12-14 00:07:20|||||||||2
1639440450000|2021-12-14 00:07:30|||||||||1
1639440460000|2021-12-14 00:07:40|42932.5|42912.5|42932.9|42912.9|42932.9|42912.9|42932.5|42912.5|0
1639440470000|2021-12-14 00:07:50|42932.5|42912.5|42935.4|42915.4|42935.4|42915.4|42932.5|42912.5|0
1639440490000|2021-12-14 00:08:10|42932.5|42912.5|42932.5|42912.5|42932.5|42912.5|42932.5|42912.5|2
1639440520000|2021-12-14 00:08:40|42932.9|42912.9|42930.4|42910.4|42932.9|42912.9|42930.4|42910.4|0
1639440530000|2021-12-14 00:08:50|42932.9|42912.9|42932.9|42912.9|42932.9|42912.9|42932.9|42912.9|1
1639440550000|2021-12-14 00:09:10|42935.4|42915.4|42935.4|42915.4|42935.4|42915.4|42935.4|42915.4|0
1639440560000|2021-12-14 00:09:20|||||||||1
1639440580000|2021-12-14 00:09:40|42932.9|42912.9|42932.9|42912.9|42932.9|42912.9|42932.9|42912.9|1
1639440590000|2021-12-14 00:09:50|42932.5|42912.5|42932.9|42912.9|42932.9|42912.9|42932.5|42912.5|0
1639440600000|2021-12-14 00:10:00|42930.4|42910.4|42932.9|42912.9|42932.9|42912.9|42930.4|42910.4|0
1639440610000|2021-12-14 00:10:10|42930.8|42910.8|42930.4|42910.4|42930.8|42910.8|42930.4|42910.4|0
1639440620000|2021-12-14 00:10:20|42932.9|42912.9|42930.4|42910.4|42932.9|42912.9|42930.4|42910.4|0
1639440650000|2021-12-14 00:10:50|42932.9|42912.9|42932.9|42912.9|42932.9|42912.9|42932.9|42912.9|0
1639440660000|2021-12-14 00:11:00|42930.8|42910.8|42930.4|42910.4|42930.8|42910.8|42930.4|42910.4|0
1639440670000|2021-12-14 00:11:10|||||||||4
1639440720000|2021-12-14 00:12:00|42928.3|42908.3|42927.9|42907.9|42928.3|42908.3|42927.9|42907.9|1
1639440750000|2021-12-14 00:12:30|42925.4|42905.4|42925.4|42905.4|42925.4|42905.4|42925.4|42905.4|0
1639440760000|2021-12-14 00:12:40|42923.3|42903.3|42922.9|42902.9|42923.3|42903.3|42922.9|42902.9|1
1639440770000|2021-12-14 00:12:50|42923.3|42903.3|42927.9|42907.9|42927.9|42907.9|42923.3|42903.3|3
1639440780000|2021-12-14 00:13:00|42928.3|42908.3|42927.9|42907.9|42930.4|42910.4|42927.9|42907.9|0
1639440800000|2021-12-14 00:13:20|42930.4|42910.4|42930.4|42910.4|42930.4|42910.4|42930.4|42910.4|0
1639440810000|2021-12-14 00:13:30|||||||||1
1639440840000|2021-12-14 00:14:00|42928.3|42908.3|42925.4|42905.4|42928.3|42908.3|42925.4|42905.4|0
1639440870000|2021-12-14 00:14:30|42927.9|42907.9|42925.4|42905.4|42927.9|42907.9|42925.4|42905.4|1
1639440960000|2021-12-14 00:16:00|||||||||1
1639441290000|2021-12-14 00:21:30|42923.3|42903.3|42923.3|42903.3|42923.3|42903.3|42923.3|42903.3|1
1639441340000|2021-12-14 00:22:20|||||||||1
1639441360000|2021-12-14 00:22:40|42920.8|42900.8|42920.8|42900.8|42920.8|42900.8|42920.8|42900.8|1
1639441370000|2021-12-14 00:22:50|42923.3|42903.3|42923.3|42903.3|42923.3|42903.3|42923.3|42903.3|2
1639441400000|2021-12-14 00:23:20|||||||||2
1639441430000|2021-12-14 00:23:50|42922.9|42902.9|42922.9|42902.9|42922.9|42902.9|42922.9|42902.9|2
1639441440000|2021-12-14 00:24:00|42922.5|42902.5|42922.9|42902.9|42922.9|42902.9|42922.5|42902.5|2
1639441450000|2021-12-14 00:24:10|42920.8|42900.8|42917.5|42897.5|42920.8|42900.8|42917.5|42897.5|0
1639441510000|2021-12-14 00:25:10|42915.8|42895.8|42917.9|42897.9|42917.9|42897.9|42915.8|42895.8|0
1639441530000|2021-12-14 00:25:30|42915.4|42895.4|42915.4|42895.4|42915.4|42895.4|42915.4|42895.4|0
1639441540000|2021-12-14 00:25:40|42915|42895|42912.9|42892.9|42915|42895|42912.9|42892.9|1
1639441570000|2021-12-14 00:26:10|42910.8|42890.8|42910.4|42890.4|42910.8|42890.8|42910.4|42890.4|0
1639441640000|2021-12-14 00:27:20|42912.5|42892.5|42910.4|42890.4|42912.9|42892.9|42910.4|42890.4|0
1639441650000|2021-12-14 00:27:30|42907.9|42887.9|42912.9|42892.9|42912.9|42892.9|42907.9|42887.9|0
1639441660000|2021-12-14 00:27:40|42910.8|42890.8|42907.9|42887.9|42910.8|42890.8|42907.9|42887.9|0
1639441700000|2021-12-14 00:28:20|42905.8|42885.8|42905.4|42885.4|42907.9|42887.9|42905.4|42885.4|0
1639441710000|2021-12-14 00:28:30|42907.5|42887.5|42907.9|42887.9|42907.9|42887.9|42905.4|42885.4|0
1639441720000|2021-12-14 00:28:40|42905.8|42885.8|42905.4|42885.4|42907.9|42887.9|42905.4|42885.4|0
1639441740000|2021-12-14 00:29:00|42907.5|42887.5|42907.9|42887.9|42907.9|42887.9|42907.5|42887.5|0
1639441750000|2021-12-14 00:29:10|42905.8|42885.8|42902.9|42882.9|42905.8|42885.8|42902.9|42882.9|0
1639441770000|2021-12-14 00:29:30|||||||||2
1639441780000|2021-12-14 00:29:40|42905|42885|42905.4|42885.4|42905.4|42885.4|42905|42885|0
1639441820000|2021-12-14 00:30:20|42907.9|42887.9|42907.9|42887.9|42907.9|42887.9|42907.9|42887.9|0
1639441830000|2021-12-14 00:30:30|42905.4|42885.4|42905.4|42885.4|42905.4|42885.4|42905.4|42885.4|0
1639441850000|2021-12-14 00:30:50|42902.9|42882.9|42902.9|42882.9|42902.9|42882.9|42902.9|42882.9|2
1639441860000|2021-12-14 00:31:00|42900.8|42880.8|42900.4|42880.4|42900.8|42880.8|42900.4|42880.4|0
1639441900000|2021-12-14 00:31:40|||||||||4
1639441930000|2021-12-14 00:32:10|42902.9|42882.9|42902.9|42882.9|42902.9|42882.9|42902.9|42882.9|1
1639441940000|2021-12-14 00:32:20|42907.9|42887.9|42910.4|42890.4|42910.4|42890.4|42907.9|42887.9|2
1639441970000|2021-12-14 00:32:50|42912.5|42892.5|42915.4|42895.4|42915.4|42895.4|42912.5|42892.5|0
1639441980000|2021-12-14 00:33:00|42915.8|42895.8|42917.9|42897.9|42917.9|42897.9|42915.4|42895.4|1
1639441990000|2021-12-14 00:33:10|42915.4|42895.4|42915.4|42895.4|42915.4|42895.4|42915.4|42895.4|0
1639442040000|2021-12-14 00:34:00|42912.9|42892.9|42903.3|42883.3|42912.9|42892.9|42903.3|42883.3|7
1639442050000|2021-12-14 00:34:10|42902.9|42882.9|42902.9|42882.9|42902.9|42882.9|42902.9|42882.9|0
1639442060000|2021-12-14 00:34:20|42902.5|42882.5|42897.9|42877.9|42902.5|42882.5|42897.9|42877.9|6
1639442110000|2021-12-14 00:35:10|42895.8|42875.8|42892.9|42872.9|42895.8|42875.8|42892.9|42872.9|1
1639442120000|2021-12-14 00:35:20|42892.5|42872.5|42892.5|42872.5|42892.5|42872.5|42892.5|42872.5|0
1639442210000|2021-12-14 00:36:50|42887.9|42867.9|42887.9|42867.9|42887.9|42867.9|42887.9|42867.9|0
1639442230000|2021-12-14 00:37:10|42892.5|42872.5|42892.5|42872.5|42892.5|42872.5|42892.5|42872.5|3
1639442240000|2021-12-14 00:37:20|42890.4|42870.4|42892.9|42872.9|42892.9|42872.9|42890.4|42870.4|0
1639442250000|2021-12-14 00:37:30|||||||||3
1639442270000|2021-12-14 00:37:50|42895|42875|42892.9|42872.9|42895|42875|42892.9|42872.9|0
1639442330000|2021-12-14 00:38:50|42892.5|42872.5|42892.5|42872.5|42892.5|42872.5|42892.5|42872.5|1
1639442340000|2021-12-14 00:39:00|42895|42875|42877.5|42857.5|42895|42875|42873.3|42853.3|8
1639442350000|2021-12-14 00:39:10|42877.9|42857.9|42877.9|42857.9|42877.9|42857.9|42877.9|42857.9|0
1639442400000|2021-12-14 00:40:00|42882.9|42862.9|42882.9|42862.9|42882.9|42862.9|42882.9|42862.9|2
1639442410000|2021-12-14 00:40:10|||||||||4
1639442430000|2021-12-14 00:40:30|42885|42865|42885|42865|42885|42865|42885|42865|0
1639442450000|2021-12-14 00:40:50|42887.5|42867.5|42887.5|42867.5|42887.5|42867.5|42887.5|42867.5|0
1639442460000|2021-12-14 00:41:00|42887.9|42867.9|42887.9|42867.9|42887.9|42867.9|42887.9|42867.9|0
1639442470000|2021-12-14 00:41:10|42885.8|42865.8|42885.4|42865.4|42885.8|42865.8|42885.4|42865.4|0
1639442500000|2021-12-14 00:41:40|42885.8|42865.8|42887.9|42867.9|42887.9|42867.9|42885.8|42865.8|1
1639442570000|2021-12-14 00:42:50|42887.5|42867.5|42887.5|42867.5|42887.5|42867.5|42887.5|42867.5|1
1639442580000|2021-12-14 00:43:00|42885.4|42865.4|42882.9|42862.9|42885.4|42865.4|42882.9|42862.9|1
1639442590000|2021-12-14 00:43:10|42885|42865|42885.4|42865.4|42885.4|42865.4|42885|42865|0
1639442600000|2021-12-14 00:43:20|42883.3|42863.3|42882.9|42862.9|42883.3|42863.3|42882.9|42862.9|0
1639442640000|2021-12-14 00:44:00|42885.4|42865.4|42885.4|42865.4|42885.4|42865.4|42885.4|42865.4|2
1639442670000|2021-12-14 00:44:30|||||||||1
1639442690000|2021-12-14 00:44:50|||||||||1
1639442700000|2021-12-14 00:45:00|42887.5|42867.5|42885.4|42865.4|42887.9|42867.9|42885.4|42865.4|2
1639442710000|2021-12-14 00:45:10|42890|42870|42890.4|42870.4|42890.4|42870.4|42890|42870|3
1639442720000|2021-12-14 00:45:20|42892.9|42872.9|42892.9|42872.9|42892.9|42872.9|42892.9|42872.9|1
1639442770000|2021-12-14 00:46:10|42895.4|42875.4|42895.4|42875.4|42895.4|42875.4|42895.4|42875.4|0
1639442780000|2021-12-14 00:46:20|42897.9|42877.9|42897.9|42877.9|42897.9|42877.9|42897.9|42877.9|1
1639442790000|2021-12-14 00:46:30|42900.4|42880.4|42902.9|42882.9|42902.9|42882.9|42900.4|42880.4|0
1639442870000|2021-12-14 00:47:50|||||||||1
1639442880000|2021-12-14 00:48:00|42907.9|42887.9|42907.9|42887.9|42910.4|42890.4|42907.9|42887.9|4
1639442910000|2021-12-14 00:48:30|42912.5|42892.5|42912.5|42892.5|42912.5|42892.5|42912.5|42892.5|1
1639442920000|2021-12-14 00:48:40|42912.9|42892.9|42912.9|42892.9|42912.9|42892.9|42912.9|42892.9|0
1639442930000|2021-12-14 00:48:50|||||||||3
1639442940000|2021-12-14 00:49:00|||||||||1
1639442950000|2021-12-14 00:49:10|42915|42895|42915|42895|42915|42895|42915|42895|2
1639442960000|2021-12-14 00:49:20|42915.4|42895.4|42915.4|42895.4|42915.4|42895.4|42915.4|42895.4|0
1639442970000|2021-12-14 00:49:30|42913.3|42893.3|42912.9|42892.9|42913.3|42893.3|42912.9|42892.9|5
1639442980000|2021-12-14 00:49:40|42915|42895|42912.9|42892.9|42915|42895|42912.9|42892.9|0
1639442990000|2021-12-14 00:49:50|42915|42895|42915.4|42895.4|42915.4|42895.4|42915|42895|0
1639443000000|2021-12-14 00:50:00|42917.9|42897.9|42917.9|42897.9|42917.9|42897.9|42917.9|42897.9|0
1639443040000|2021-12-14 00:50:40|42915.8|42895.8|42912.9|42892.9|42915.8|42895.8|42912.9|42892.9|0
1639443050000|2021-12-14 00:50:50|||||||||2
1639443060000|2021-12-14 00:51:00|42910.8|42890.8|42910.4|42890.4|42910.8|42890.8|42910.4|42890.4|0
1639443070000|2021-12-14 00:51:10|||||||||1
1639443110000|2021-12-14 00:51:50|42907.9|42887.9|42905.4|42885.4|42907.9|42887.9|42905.4|42885.4|2
1639443150000|2021-12-14 00:52:30|42902.9|42882.9|42902.9|42882.9|42902.9|42882.9|42902.9|42882.9|4
1639443190000|2021-12-14 00:53:10|42900.8|42880.8|42900.4|42880.4|42900.8|42880.8|42900.4|42880.4|0
1639443210000|2021-12-14 00:53:30|42898.3|42878.3|42895.8|42875.8|42898.3|42878.3|42893.7|42873.7|6
1639443240000|2021-12-14 00:54:00|||||||||1
1639443250000|2021-12-14 00:54:10|42893.7|42873.7|42893.7|42873.7|42893.7|42873.7|42893.7|42873.7|1
1639443260000|2021-12-14 00:54:20|42893.3|42873.3|42893.3|42873.3|42893.3|42873.3|42893.3|42873.3|5
1639443270000|2021-12-14 00:54:30|42890.8|42870.8|42890.4|42870.4|42890.8|42870.8|42890.4|42870.4|1
1639443330000|2021-12-14 00:55:30|42892.5|42872.5|42892.5|42872.5|42892.5|42872.5|42892.5|42872.5|1
1639443340000|2021-12-14 00:55:40|42890.4|42870.4|42890.4|42870.4|42890.4|42870.4|42890.4|42870.4|4
1639443350000|2021-12-14 00:55:50|42883.3|42863.3|42883.3|42863.3|42883.3|42863.3|42883.3|42863.3|2
1639443360000|2021-12-14 00:56:00|42882.9|42862.9|42880.8|42860.8|42882.9|42862.9|42880.4|42860.4|4
1639443370000|2021-12-14 00:56:10|42882.5|42862.5|42882.9|42862.9|42882.9|42862.9|42882.5|42862.5|5
1639443410000|2021-12-14 00:56:50|42877.9|42857.9|42877.9|42857.9|42877.9|42857.9|42877.9|42857.9|1
1639443420000|2021-12-14 00:57:00|42875.8|42855.8|42875.8|42855.8|42875.8|42855.8|42875.8|42855.8|2
1639443430000|2021-12-14 00:57:10|42873.3|42853.3|42873.3|42853.3|42873.3|42853.3|42873.3|42853.3|0
1639443450000|2021-12-14 00:57:30|42871.2|42851.2|42870.8|42850.8|42871.2|42851.2|42870.8|42850.8|1
1639443460000|2021-12-14 00:57:40|42867.9|42847.9|42865.4|42845.4|42867.9|42847.9|42865.4|42845.4|6
1639443470000|2021-12-14 00:57:50|42867.5|42847.5|42867.9|42847.9|42867.9|42847.9|42867.5|42847.5|0
1639443480000|2021-12-14 00:58:00|42865.4|42845.4|42867.9|42847.9|42867.9|42847.9|42865.4|42845.4|6
1639443490000|2021-12-14 00:58:10|42868.3|42848.3|42870.4|42850.4|42870.4|42850.4|42868.3|42848.3|1
1639443520000|2021-12-14 00:58:40|42872.9|42852.9|42875.4|42855.4|42875.4|42855.4|42872.9|42852.9|2
1639443540000|2021-12-14 00:59:00|42880|42860|42880.4|42860.4|42880.4|42860.4|42880|42860|3
1639443550000|2021-12-14 00:59:10|42882.5|42862.5|42887.9|42867.9|42887.9|42867.9|42882.5|42862.5|2
1639443570000|2021-12-14 00:59:30|42890|42870|42890.4|42870.4|42890.4|42870.4|42890|42870|0
1639443580000|2021-12-14 00:59:40|42887.9|42867.9|42887.9|42867.9|42887.9|42867.9|42887.9|42867.9|0
1639443590000|2021-12-14 00:59:50|||||||||1
1639443600000|2021-12-14 01:00:00|42885.8|42865.8|42877.9|42857.9|42887.9|42867.9|42877.9|42857.9|10
1639443610000|2021-12-14 01:00:10|42880|42860|42875.4|42855.4|42880.4|42860.4|42870.8|42850.8|7
1639443620000|2021-12-14 01:00:20|42877.9|42857.9|42877.9|42857.9|42880.4|42860.4|42877.9|42857.9|19
1639443630000|2021-12-14 01:00:30|42875.4|42855.4|42887.9|42867.9|42887.9|42867.9|42875.4|42855.4|13
1639443640000|2021-12-14 01:00:40|42890.4|42870.4|42892.9|42872.9|42895|42875|42890.4|42870.4|5
1639443650000|2021-12-14 01:00:50|42890.4|42870.4|42887.9|42867.9|42890.4|42870.4|42882.9|42862.9|14
1639443660000|2021-12-14 01:01:00|42882.9|42862.9|42877.9|42857.9|42892.9|42872.9|42872.9|42852.9|13
1639443670000|2021-12-14 01:01:10|42875.8|42855.8|42875.4|42855.4|42875.8|42855.8|42875.4|42855.4|4
1639443680000|2021-12-14 01:01:20|42872.9|42852.9|42877.9|42857.9|42877.9|42857.9|42872.9|42852.9|4
1639443690000|2021-12-14 01:01:30|42880.4|42860.4|42880.4|42860.4|42882.9|42862.9|42880.4|42860.4|9
1639443700000|2021-12-14 01:01:40|42880|42860|42860.4|42840.4|42880|42860|42860.4|42840.4|11
1639443710000|2021-12-14 01:01:50|42857.9|42837.9|42862.1|42842.1|42862.5|42842.5|42857.9|42837.9|5
1639443720000|2021-12-14 01:02:00|42860.4|42840.4|42867.9|42847.9|42867.9|42847.9|42858.3|42838.3|3
1639443730000|2021-12-14 01:02:10|42865.8|42845.8|42865.4|42845.4|42865.8|42845.8|42863.3|42843.3|4
1639443740000|2021-12-14 01:02:20|42863.3|42843.3|42863.3|42843.3|42863.3|42843.3|42863.3|42843.3|1
1639443750000|2021-12-14 01:02:30|42862.9|42842.9|42862.9|42842.9|42862.9|42842.9|42862.9|42842.9|1
1639443760000|2021-12-14 01:02:40|42860.4|42840.4|42860.4|42840.4|42860.4|42840.4|42860.4|42840.4|1
1639443770000|2021-12-14 01:02:50|42857.9|42837.9|42865.4|42845.4|42865.4|42845.4|42857.9|42837.9|2
1639443780000|2021-12-14 01:03:00|42862.9|42842.9|42862.9|42842.9|42862.9|42842.9|42862.9|42842.9|3
1639443790000|2021-12-14 01:03:10|42855.4|42835.4|42857.9|42837.9|42857.9|42837.9|42852.9|42832.9|5
1639443800000|2021-12-14 01:03:20|42855.4|42835.4|42857.9|42837.9|42857.9|42837.9|42855.4|42835.4|3
1639443810000|2021-12-14 01:03:30|42855.8|42835.8|42857.9|42837.9|42857.9|42837.9|42855.4|42835.4|4
1639443820000|2021-12-14 01:03:40|42855.4|42835.4|42855.4|42835.4|42855.4|42835.4|42855.4|42835.4|0
1639443830000|2021-12-14 01:03:50|42852.9|42832.9|42852.9|42832.9|42852.9|42832.9|42852.9|42832.9|1
1639443840000|2021-12-14 01:04:00|42850.4|42830.4|42850.4|42830.4|42852.9|42832.9|42850.4|42830.4|5
1639443850000|2021-12-14 01:04:10|42852.9|42832.9|42852.9|42832.9|42855.4|42835.4|42852.9|42832.9|1
1639443860000|2021-12-14 01:04:20|42850.4|42830.4|42837.9|42817.9|42850.4|42830.4|42837.9|42817.9|13
1639443870000|2021-12-14 01:04:30|42840|42820|42837.9|42817.9|42840|42820|42837.9|42817.9|1
1639443880000|2021-12-14 01:04:40|42835.4|42815.4|42835.4|42815.4|42835.4|42815.4|42835.4|42815.4|2
1639443890000|2021-12-14 01:04:50|42838.3|42818.3|42845.4|42825.4|42845.4|42825.4|42838.3|42818.3|3
1639443900000|2021-12-14 01:05:00|42840.4|42820.4|42840.4|42820.4|42840.4|42820.4|42840.4|42820.4|5
1639443910000|2021-12-14 01:05:10|42838.3|42818.3|42837.5|42817.5|42840.4|42820.4|42830.8|42810.8|4
1639443920000|2021-12-14 01:05:20|42837.9|42817.9|42837.9|42817.9|42837.9|42817.9|42835.4|42815.4|2
1639443930000|2021-12-14 01:05:30|42835.8|42815.8|42835.4|42815.4|42835.8|42815.8|42835.4|42815.4|1
1639443940000|2021-12-14 01:05:40|||||||||3
1639443950000|2021-12-14 01:05:50|42837.9|42817.9|42835.4|42815.4|42837.9|42817.9|42835.4|42815.4|3
1639443960000|2021-12-14 01:06:00|42837.5|42817.5|42840.4|42820.4|42840.4|42820.4|42835.4|42815.4|5
1639443970000|2021-12-14 01:06:10|42842.9|42822.9|42845.8|42825.8|42845.8|42825.8|42842.9|42822.9|8
1639443980000|2021-12-14 01:06:20|42852.5|42832.5|42850.4|42830.4|42855.4|42835.4|42850.4|42830.4|3
1639443990000|2021-12-14 01:06:30|42852.5|42832.5|42847.9|42827.9|42852.9|42832.9|42847.9|42827.9|0
1639444000000|2021-12-14 01:06:40|||||||||2
1639444010000|2021-12-14 01:06:50|42845.8|42825.8|42840.4|42820.4|42845.8|42825.8|42840.4|42820.4|8
1639444020000|2021-12-14 01:07:00|42840|42820|42835.4|42815.4|42840|42820|42835.4|42815.4|4
1639444030000|2021-12-14 01:07:10|42830.4|42810.4|42830.4|42810.4|42830.4|42810.4|42830.4|42810.4|4
1639444040000|2021-12-14 01:07:20|42830.8|42810.8|42827.9|42807.9|42832.9|42812.9|42827.9|42807.9|11
1639444050000|2021-12-14 01:07:30|42830|42810|42830.4|42810.4|42830.4|42810.4|42830|42810|3
1639444070000|2021-12-14 01:07:50|42832.9|42812.9|42837.9|42817.9|42845.4|42825.4|42832.9|42812.9|6
1639444080000|2021-12-14 01:08:00|42835.8|42815.8|42825.4|42805.4|42837.9|42817.9|42825.4|42805.4|7
1639444090000|2021-12-14 01:08:10|42822.5|42802.5|42825.4|42805.4|42825.4|42805.4|42822.5|42802.5|3
1639444100000|2021-12-14 01:08:20|42827.9|42807.9|42827.9|42807.9|42830.4|42810.4|42827.9|42807.9|5
1639444110000|2021-12-14 01:08:30|42822.9|42802.9|42822.9|42802.9|42822.9|42802.9|42822.9|42802.9|1
1639444120000|2021-12-14 01:08:40|42820.4|42800.4|42817.9|42797.9|42820.4|42800.4|42817.9|42797.9|2
1639444130000|2021-12-14 01:08:50|42815.8|42795.8|42802.9|42782.9|42815.8|42795.8|42802.9|42782.9|14
1639444140000|2021-12-14 01:09:00|42800.8|42780.8|42800.4|42780.4|42802.9|42782.9|42800.4|42780.4|2
1639444150000|2021-12-14 01:09:10|42802.5|42782.5|42797.9|42777.9|42802.5|42782.5|42795.8|42775.8|10
1639444160000|2021-12-14 01:09:20|42795.8|42775.8|42792.9|42772.9|42795.8|42775.8|42792.9|42772.9|10
1639444170000|2021-12-14 01:09:30|42790.4|42770.4|42787.9|42767.9|42792.9|42772.9|42787.9|42767.9|6
1639444180000|2021-12-14 01:09:40|42785.4|42765.4|42787.9|42767.9|42787.9|42767.9|42785.4|42765.4|5
1639444190000|2021-12-14 01:09:50|42790.4|42770.4|42795.4|42775.4|42795.4|42775.4|42790.4|42770.4|10
1639444200000|2021-12-14 01:10:00|42792.9|42772.9|42755.4|42735.4|42792.9|42772.9|42755.4|42735.4|27
1639444210000|2021-12-14 01:10:10|42755|42735|42757.9|42737.9|42762.9|42742.9|42752.9|42732.9|24
1639444220000|2021-12-14 01:10:20|42757.5|42737.5|42755.4|42735.4|42757.9|42737.9|42748.7|42728.7|14
1639444230000|2021-12-14 01:10:30|42760.4|42740.4|42765|42745|42765.4|42745.4|42760|42740|15
1639444240000|2021-12-14 01:10:40|42767.9|42747.9|42757.9|42737.9|42767.9|42747.9|42757.9|42737.9|17
1639444250000|2021-12-14 01:10:50|42755.4|42735.4|42710.8|42690.8|42755.4|42735.4|42707.9|42687.9|27
1639444260000|2021-12-14 01:11:00|42710.4|42690.4|42717.9|42697.9|42717.9|42697.9|42710.4|42690.4|14
1639444270000|2021-12-14 01:11:10|42720|42700|42720.4|42700.4|42720.4|42700.4|42715.4|42695.4|6
1639444280000|2021-12-14 01:11:20|42722.9|42702.9|42727.9|42707.9|42727.9|42707.9|42722.9|42702.9|9
1639444290000|2021-12-14 01:11:30|42725.4|42705.4|42730.4|42710.4|42730.4|42710.4|42725.4|42705.4|3
1639444300000|2021-12-14 01:11:40|||||||||8
1639444310000|2021-12-14 01:11:50|42732.5|42712.5|42732.9|42712.9|42732.9|42712.9|42730.4|42710.4|5
1639444320000|2021-12-14 01:12:00|42730.4|42710.4|42730.4|42710.4|42732.9|42712.9|42727.9|42707.9|2
1639444330000|2021-12-14 01:12:10|42727.9|42707.9|42725.4|42705.4|42727.9|42707.9|42723.3|42703.3|6
1639444340000|2021-12-14 01:12:20|42723.3|42703.3|42725.4|42705.4|42725.4|42705.4|42722.9|42702.9|6
1639444350000|2021-12-14 01:12:30|42722.9|42702.9|42720.4|42700.4|42722.9|42702.9|42720.4|42700.4|5
1639444360000|2021-12-14 01:12:40|42720|42700|42717.5|42697.5|42720.4|42700.4|42717.5|42697.5|6
1639444370000|2021-12-14 01:12:50|42715.8|42695.8|42720.4|42700.4|42722.9|42702.9|42715.8|42695.8|6
1639444380000|2021-12-14 01:13:00|42717.9|42697.9|42715.4|42695.4|42720.4|42700.4|42710.8|42690.8|10
1639444390000|2021-12-14 01:13:10|42717.9|42697.9|42720.4|42700.4|42722.9|42702.9|42717.9|42697.9|7
1639444400000|2021-12-14 01:13:20|42722.5|42702.5|42725.4|42705.4|42727.9|42707.9|42722.5|42702.5|6
1639444410000|2021-12-14 01:13:30|42722.9|42702.9|42713.3|42693.3|42722.9|42702.9|42713.3|42693.3|9
1639444420000|2021-12-14 01:13:40|42710.8|42690.8|42710.8|42690.8|42710.8|42690.8|42710.8|42690.8|5
1639444430000|2021-12-14 01:13:50|42713.3|42693.3|42717.9|42697.9|42717.9|42697.9|42710.8|42690.8|8
1639444440000|2021-12-14 01:14:00|42717.5|42697.5|42722.9|42702.9|42722.9|42702.9|42717.5|42697.5|8
1639444450000|2021-12-14 01:14:10|42725.4|42705.4|42730.4|42710.4|42730.4|42710.4|42722.9|42702.9|10
1639444460000|2021-12-14 01:14:20|42732.5|42712.5|42735.4|42715.4|42735.4|42715.4|42730.4|42710.4|12
1639444470000|2021-12-14 01:14:30|42737.5|42717.5|42735.4|42715.4|42737.9|42717.9|42735.4|42715.4|25
1639444480000|2021-12-14 01:14:40|42740.4|42720.4|42737.9|42717.9|42740.4|42720.4|42735.4|42715.4|4
1639444490000|2021-12-14 01:14:50|42735.4|42715.4|42730.4|42710.4|42735.4|42715.4|42727.9|42707.9|10
1639444500000|2021-12-14 01:15:00|42727.9|42707.9|42715.4|42695.4|42727.9|42707.9|42715.4|42695.4|9
1639444510000|2021-12-14 01:15:10|42713.3|42693.3|42700.4|42680.4|42715.4|42695.4|42700.4|42680.4|16
1639444520000|2021-12-14 01:15:20|42702.9|42682.9|42697.9|42677.9|42702.9|42682.9|42697.9|42677.9|6
1639444530000|2021-12-14 01:15:30|42695.4|42675.4|42702.9|42682.9|42702.9|42682.9|42695.4|42675.4|3
1639444540000|2021-12-14 01:15:40|42700.4|42680.4|42700.4|42680.4|42705|42685|42700.4|42680.4|4
1639444550000|2021-12-14 01:15:50|42702.9|42682.9|42705.4|42685.4|42705.4|42685.4|42702.9|42682.9|15
1639444560000|2021-12-14 01:16:00|42703.3|42683.3|42715.4|42695.4|42717.9|42697.9|42702.9|42682.9|10
1639444570000|2021-12-14 01:16:10|||||||||1
1639444580000|2021-12-14 01:16:20|42715.8|42695.8|42712.9|42692.9|42715.8|42695.8|42712.9|42692.9|5
1639444590000|2021-12-14 01:16:30|42710.8|42690.8|42718.3|42698.3|42720.4|42700.4|42710.4|42690.4|5
1639444600000|2021-12-14 01:16:40|42717.9|42697.9|42710.4|42690.4|42717.9|42697.9|42707.9|42687.9|3
1639444610000|2021-12-14 01:16:50|42707.9|42687.9|42717.1|42697.1|42717.1|42697.1|42707.9|42687.9|4
1639444620000|2021-12-14 01:17:00|42717.5|42697.5|42702.9|42682.9|42717.5|42697.5|42702.9|42682.9|4
1639444630000|2021-12-14 01:17:10|42700.4|42680.4|42700.4|42680.4|42700.4|42680.4|42700.4|42680.4|1
1639444640000|2021-12-14 01:17:20|42697.9|42677.9|42700.4|42680.4|42700.4|42680.4|42697.9|42677.9|4
1639444650000|2021-12-14 01:17:30|42702.9|42682.9|42700.4|42680.4|42702.9|42682.9|42697.9|42677.9|5
1639444660000|2021-12-14 01:17:40|42698.3|42678.3|42707.9|42687.9|42707.9|42687.9|42697.9|42677.9|14
1639444670000|2021-12-14 01:17:50|42705.4|42685.4|42700.4|42680.4|42705.4|42685.4|42700.4|42680.4|5
1639444680000|2021-12-14 01:18:00|42697.9|42677.9|42687.9|42667.9|42697.9|42677.9|42687.9|42667.9|12
1639444690000|2021-12-14 01:18:10|42690.4|42670.4|42712.9|42692.9|42712.9|42692.9|42690.4|42670.4|10
1639444700000|2021-12-14 01:18:20|42715.4|42695.4|42722.9|42702.9|42722.9|42702.9|42715.4|42695.4|1
1639444710000|2021-12-14 01:18:30|42720.8|42700.8|42717.9|42697.9|42720.8|42700.8|42715.4|42695.4|2
1639444720000|2021-12-14 01:18:40|42720.4|42700.4|42722.5|42702.5|42722.5|42702.5|42717.9|42697.9|2
1639444730000|2021-12-14 01:18:50|42722.9|42702.9|42722.9|42702.9|42725.4|42705.4|42720.4|42700.4|3
1639444740000|2021-12-14 01:19:00|42720.8|42700.8|42710.4|42690.4|42720.8|42700.8|42710.4|42690.4|9
1639444750000|2021-12-14 01:19:10|42712.9|42692.9|42710.4|42690.4|42712.9|42692.9|42710.4|42690.4|3
1639444760000|2021-12-14 01:19:20|||||||||1
1639444770000|2021-12-14 01:19:30|42708.3|42688.3|42705.4|42685.4|42708.3|42688.3|42705.4|42685.4|2
1639444780000|2021-12-14 01:19:40|42702.9|42682.9|42697.9|42677.9|42702.9|42682.9|42697.9|42677.9|1
1639444790000|2021-12-14 01:19:50|42700.4|42680.4|42707.1|42687.1|42707.1|42687.1|42697.9|42677.9|7
1639444800000|2021-12-14 01:20:00|42707.5|42687.5|42697.5|42677.5|42707.5|42687.5|42695.4|42675.4|2
1639444810000|2021-12-14 01:20:10|42697.9|42677.9|42693.3|42673.3|42697.9|42677.9|42692.9|42672.9|2
1639444820000|2021-12-14 01:20:20|42692.9|42672.9|42687.9|42667.9|42692.9|42672.9|42687.9|42667.9|0
1639444830000|2021-12-14 01:20:30|42690.4|42670.4|42695.4|42675.4|42695.4|42675.4|42690.4|42670.4|7
1639444840000|2021-12-14 01:20:40|42697.9|42677.9|42697.9|42677.9|42700.8|42680.8|42697.9|42677.9|2
1639444850000|2021-12-14 01:20:50|42695.4|42675.4|42695.8|42675.8|42695.8|42675.8|42695.4|42675.4|4
1639444860000|2021-12-14 01:21:00|42700.4|42680.4|42698.3|42678.3|42700.4|42680.4|42698.3|42678.3|2
1639444870000|2021-12-14 01:21:10|42700.8|42680.8|42698.3|42678.3|42700.8|42680.8|42698.3|42678.3|1
1639444880000|2021-12-14 01:21:20|42697.9|42677.9|42692.9|42672.9|42697.9|42677.9|42687.9|42667.9|2
1639444890000|2021-12-14 01:21:30|42690.4|42670.4|42697.9|42677.9|42697.9|42677.9|42687.9|42667.9|4
1639444900000|2021-12-14 01:21:40|42700|42680|42698.3|42678.3|42700.4|42680.4|42698.3|42678.3|5
1639444910000|2021-12-14 01:21:50|42697.9|42677.9|42692.9|42672.9|42700|42680|42692.5|42672.5|2
1639444920000|2021-12-14 01:22:00|42690.4|42670.4|42687.9|42667.9|42692.9|42672.9|42687.9|42667.9|3
1639444930000|2021-12-14 01:22:10|42690.4|42670.4|42687.9|42667.9|42690.4|42670.4|42687.9|42667.9|1
1639444940000|2021-12-14 01:22:20|42690.4|42670.4|42690.4|42670.4|42690.4|42670.4|42687.9|42667.9|1
1639444950000|2021-12-14 01:22:30|42692.5|42672.5|42692.5|42672.5|42692.5|42672.5|42692.5|42672.5|2
1639444960000|2021-12-14 01:22:40|42692.9|42672.9|42692.9|42672.9|42692.9|42672.9|42687.9|42667.9|0
1639444970000|2021-12-14 01:22:50|42690.4|42670.4|42687.9|42667.9|42692.5|42672.5|42687.9|42667.9|1
1639444980000|2021-12-14 01:23:00|42685.8|42665.8|42685.8|42665.8|42685.8|42665.8|42685.8|42665.8|0
1639444990000|2021-12-14 01:23:10|42687.9|42667.9|42687.9|42667.9|42690.4|42670.4|42687.9|42667.9|2
1639445000000|2021-12-14 01:23:20|42690.4|42670.4|42692.9|42672.9|42695.4|42675.4|42690.4|42670.4|3
1639445010000|2021-12-14 01:23:30|42695|42675|42687.9|42667.9|42695.4|42675.4|42687.9|42667.9|1
1639445020000|2021-12-14 01:23:40|42685|42665|42682.9|42662.9|42685.4|42665.4|42682.9|42662.9|5
1639445030000|2021-12-14 01:23:50|42680.4|42660.4|42677.9|42657.9|42680.4|42660.4|42675.8|42655.8|8
1639445040000|2021-12-14 01:24:00|42680.4|42660.4|42670.4|42650.4|42680.4|42660.4|42667.9|42647.9|15
1639445050000|2021-12-14 01:24:10|42675.4|42655.4|42680|42660|42680|42660|42675.4|42655.4|6
1639445060000|2021-12-14 01:24:20|42678.3|42658.3|42675.4|42655.4|42678.3|42658.3|42675.4|42655.4|5
1639445070000|2021-12-14 01:24:30|42677.9|42657.9|42675.4|42655.4|42677.9|42657.9|42672.9|42652.9|1
1639445080000|2021-12-14 01:24:40|42680|42660|42687.5|42667.5|42687.5|42667.5|42677.9|42657.9|5
1639445090000|2021-12-14 01:24:50|42687.9|42667.9|42690.4|42670.4|42690.4|42670.4|42687.9|42667.9|2
1639445100000|2021-12-14 01:25:00|42687.9|42667.9|42687.9|42667.9|42692.9|42672.9|42687.9|42667.9|8
1639445110000|2021-12-14 01:25:10|42690.4|42670.4|42687.5|42667.5|42690.4|42670.4|42687.5|42667.5|4
1639445120000|2021-12-14 01:25:20|42690.4|42670.4|42695|42675|42695|42675|42687.9|42667.9|4
1639445130000|2021-12-14 01:25:30|42695.4|42675.4|42695.4|42675.4|42695.4|42675.4|42695.4|42675.4|0
1639445140000|2021-12-14 01:25:40|||||||||2
1639445150000|2021-12-14 01:25:50|42692.9|42672.9|42695.4|42675.4|42695.4|42675.4|42692.9|42672.9|0
1639445160000|2021-12-14 01:26:00|42693.3|42673.3|42692.9|42672.9|42693.3|42673.3|42690.4|42670.4|3
1639445170000|2021-12-14 01:26:10|42695.4|42675.4|42695.4|42675.4|42695.4|42675.4|42692.9|42672.9|3
1639445180000|2021-12-14 01:26:20|42697.9|42677.9|42697.9|42677.9|42700.4|42680.4|42697.9|42677.9|1
1639445190000|2021-12-14 01:26:30|42702.5|42682.5|42697.9|42677.9|42702.5|42682.5|42697.9|42677.9|1
1639445200000|2021-12-14 01:26:40|42700.4|42680.4|42695.4|42675.4|42702.9|42682.9|42695.4|42675.4|7
1639445210000|2021-12-14 01:26:50|42697.5|42677.5|42700|42680|42700|42680|42697.5|42677.5|1
1639445220000|2021-12-14 01:27:00|42697.5|42677.5|42695.4|42675.4|42697.5|42677.5|42695.4|42675.4|4
1639445230000|2021-12-14 01:27:10|42695|42675|42687.9|42667.9|42695|42675|42687.9|42667.9|4
1639445240000|2021-12-14 01:27:20|42690.4|42670.4|42690.4|42670.4|42690.4|42670.4|42688.3|42668.3|3
1639445250000|2021-12-14 01:27:30|42692.9|42672.9|42692.9|42672.9|42692.9|42672.9|42692.9|42672.9|5
1639445260000|2021-12-14 01:27:40|42695.4|42675.4|42695.4|42675.4|42697.9|42677.9|42693.3|42673.3|0
1639445270000|2021-12-14 01:27:50|42697.9|42677.9|42692.9|42672.9|42697.9|42677.9|42692.9|42672.9|0
1639445280000|2021-12-14 01:28:00|42692.5|42672.5|42682.9|42662.9|42692.9|42672.9|42682.9|42662.9|5
1639445290000|2021-12-14 01:28:10|42680.8|42660.8|42682.9|42662.9|42682.9|42662.9|42680.4|42660.4|0
1639445300000|2021-12-14 01:28:20|42680.4|42660.4|42682.9|42662.9|42682.9|42662.9|42680.4|42660.4|1
1639445310000|2021-12-14 01:28:30|42680.8|42660.8|42685.4|42665.4|42685.4|42665.4|42680.4|42660.4|3
1639445320000|2021-12-14 01:28:40|42683.3|42663.3|42675.4|42655.4|42683.3|42663.3|42675.4|42655.4|6
1639445330000|2021-12-14 01:28:50|42673.3|42653.3|42672.9|42652.9|42675.4|42655.4|42672.9|42652.9|2
1639445340000|2021-12-14 01:29:00|42675.4|42655.4|42685.4|42665.4|42685.4|42665.4|42675.4|42655.4|2
1639445350000|2021-12-14 01:29:10|42682.9|42662.9|42685.4|42665.4|42685.4|42665.4|42682.9|42662.9|0
1639445370000|2021-12-14 01:29:30|42687.9|42667.9|42685.4|42665.4|42687.9|42667.9|42685.4|42665.4|3
1639445380000|2021-12-14 01:29:40|||||||||2
1639445390000|2021-12-14 01:29:50|42687.9|42667.9|42687.9|42667.9|42687.9|42667.9|42682.9|42662.9|2
1639445400000|2021-12-14 01:30:00|42682.9|42662.9|42675.4|42655.4|42682.9|42662.9|42675.4|42655.4|8
1639445410000|2021-12-14 01:30:10|42672.9|42652.9|42675.4|42655.4|42675.4|42655.4|42672.9|42652.9|3
1639445420000|2021-12-14 01:30:20|42673.3|42653.3|42675.4|42655.4|42675.4|42655.4|42670.4|42650.4|3
1639445430000|2021-12-14 01:30:30|42677.9|42657.9|42677.9|42657.9|42677.9|42657.9|42677.9|42657.9|1
1639445440000|2021-12-14 01:30:40|42680.4|42660.4|42677.9|42657.9|42680.8|42660.8|42677.9|42657.9|3
1639445450000|2021-12-14 01:30:50|42675.8|42655.8|42682.9|42662.9|42682.9|42662.9|42672.9|42652.9|13
1639445460000|2021-12-14 01:31:00|42682.5|42662.5|42682.9|42662.9|42687.9|42667.9|42680.4|42660.4|2
1639445470000|2021-12-14 01:31:10|42685.4|42665.4|42685.4|42665.4|42685.4|42665.4|42682.5|42662.5|3
1639445480000|2021-12-14 01:31:20|42682.9|42662.9|42687.9|42667.9|42687.9|42667.9|42682.9|42662.9|1
1639445500000|2021-12-14 01:31:40|42685.8|42665.8|42682.9|42662.9|42685.8|42665.8|42682.9|42662.9|0
1639445510000|2021-12-14 01:31:50|42683.3|42663.3|42690|42670|42692.1|42672.1|42683.3|42663.3|1
1639445520000|2021-12-14 01:32:00|42692.5|42672.5|42697.9|42677.9|42697.9|42677.9|42692.5|42672.5|4
1639445530000|2021-12-14 01:32:10|42700.4|42680.4|42712.9|42692.9|42712.9|42692.9|42700.4|42680.4|6
1639445550000|2021-12-14 01:32:30|||||||||1
1639445560000|2021-12-14 01:32:40|42715.4|42695.4|42712.9|42692.9|42715.4|42695.4|42712.9|42692.9|1
1639445570000|2021-12-14 01:32:50|42715.4|42695.4|42707.9|42687.9|42715.4|42695.4|42707.9|42687.9|7
1639445580000|2021-12-14 01:33:00|42707.5|42687.5|42710.4|42690.4|42710.4|42690.4|42707.5|42687.5|0
1639445590000|2021-12-14 01:33:10|42705.4|42685.4|42710.4|42690.4|42710.4|42690.4|42705.4|42685.4|7
1639445600000|2021-12-14 01:33:20|42712.5|42692.5|42715.4|42695.4|42715.4|42695.4|42712.5|42692.5|1
1639445610000|2021-12-14 01:33:30|42720|42700|42720.4|42700.4|42720.4|42700.4|42720|42700|2
1639445620000|2021-12-14 01:33:40|42722.5|42702.5|42722.9|42702.9|42722.9|42702.9|42717.9|42697.9|1
1639445630000|2021-12-14 01:33:50|42725|42705|42730.4|42710.4|42730.4|42710.4|42725|42705|3
1639445640000|2021-12-14 01:34:00|42727.9|42707.9|42732.9|42712.9|42732.9|42712.9|42727.9|42707.9|7
1639445650000|2021-12-14 01:34:10|42735.4|42715.4|42732.9|42712.9|42735.4|42715.4|42732.9|42712.9|1
1639445660000|2021-12-14 01:34:20|42732.5|42712.5|42730.4|42710.4|42735.4|42715.4|42730.4|42710.4|2
1639445670000|2021-12-14 01:34:30|42732.5|42712.5|42732.9|42712.9|42732.9|42712.9|42727.9|42707.9|6
1639445680000|2021-12-14 01:34:40|42735.4|42715.4|42735.4|42715.4|42737.9|42717.9|42735.4|42715.4|9
1639445690000|2021-12-14 01:34:50|42733.3|42713.3|42725.8|42705.8|42735.4|42715.4|42725.8|42705.8|11
1639445700000|2021-12-14 01:35:00|42725.4|42705.4|42720.4|42700.4|42725.4|42705.4|42717.9|42697.9|7
1639445710000|2021-12-14 01:35:10|42718.3|42698.3|42717.5|42697.5|42718.3|42698.3|42717.5|42697.5|0
1639445720000|2021-12-14 01:35:20|42715.4|42695.4|42715.4|42695.4|42715.4|42695.4|42715.4|42695.4|0
1639445730000|2021-12-14 01:35:30|42715|42695|42717.5|42697.5|42717.9|42697.9|42715|42695|5
1639445740000|2021-12-14 01:35:40|42715.4|42695.4|42717.9|42697.9|42717.9|42697.9|42715.4|42695.4|1
1639445750000|2021-12-14 01:35:50|42720|42700|42722.9|42702.9|42722.9|42702.9|42717.9|42697.9|0
1639445760000|2021-12-14 01:36:00|42725.4|42705.4|42722.9|42702.9|42725.4|42705.4|42720.4|42700.4|0
1639445770000|2021-12-14 01:36:10|42725.4|42705.4|42725.4|42705.4|42725.4|42705.4|42725.4|42705.4|0
1639445780000|2021-12-14 01:36:20|||||||||1
1639445790000|2021-12-14 01:36:30|42729.5|42709.5|42730|42710|42730|42710|42729.5|42709.5|4
1639445800000|2021-12-14 01:36:40|42730.4|42710.4|42732.9|42712.9|42732.9|42712.9|42730.4|42710.4|0
1639445810000|2021-12-14 01:36:50|42735.4|42715.4|42735.4|42715.4|42735.4|42715.4|42732.9|42712.9|0
1639445820000|2021-12-14 01:37:00|42737.5|42717.5|42732.9|42712.9|42737.5|42717.5|42732.9|42712.9|1
1639445840000|2021-12-14 01:37:20|42730.4|42710.4|42730.4|42710.4|42730.4|42710.4|42730.4|42710.4|0
1639445850000|2021-12-14 01:37:30|42727.9|42707.9|42725.4|42705.4|42727.9|42707.9|42725.4|42705.4|5
1639445860000|2021-12-14 01:37:40|42727.5|42707.5|42727.9|42707.9|42727.9|42707.9|42727.5|42707.5|1
1639445880000|2021-12-14 01:38:00|42727.5|42707.5|42725.4|42705.4|42727.9|42707.9|42725.4|42705.4|2
1639445890000|2021-12-14 01:38:10|42722.9|42702.9|42722.9|42702.9|42722.9|42702.9|42722.9|42702.9|0
1639445900000|2021-12-14 01:38:20|42720.8|42700.8|42722.9|42702.9|42722.9|42702.9|42720.8|42700.8|0
1639445910000|2021-12-14 01:38:30|42722.5|42702.5|42722.9|42702.9|42722.9|42702.9|42722.5|42702.5|0
1639445920000|2021-12-14 01:38:40|42720.8|42700.8|42720.8|42700.8|42722.9|42702.9|42720.4|42700.4|0
1639445930000|2021-12-14 01:38:50|42720.4|42700.4|42725.4|42705.4|42725.4|42705.4|42720.4|42700.4|3
1639445940000|2021-12-14 01:39:00|42723.3|42703.3|42723.3|42703.3|42723.3|42703.3|42723.3|42703.3|1
1639445950000|2021-12-14 01:39:10|42725.4|42705.4|42727.9|42707.9|42727.9|42707.9|42725.4|42705.4|4
1639445960000|2021-12-14 01:39:20|42730|42710|42730.8|42710.8|42730.8|42710.8|42730|42710|4
1639445970000|2021-12-14 01:39:30|42730.4|42710.4|42730.4|42710.4|42733.3|42713.3|42730.4|42710.4|0
1639445980000|2021-12-14 01:39:40|42732.5|42712.5|42730.4|42710.4|42732.5|42712.5|42730.4|42710.4|1
1639445990000|2021-12-14 01:39:50|42726.2|42706.2|42725.4|42705.4|42727.9|42707.9|42725.4|42705.4|3
1639446000000|2021-12-14 01:40:00|||||||||2
1639446010000|2021-12-14 01:40:10|42727.9|42707.9|42727.9|42707.9|42727.9|42707.9|42727.9|42707.9|2
1639446020000|2021-12-14 01:40:20|42725.8|42705.8|42727.5|42707.5|42727.5|42707.5|42725.4|42705.4|4
1639446030000|2021-12-14 01:40:30|42727.9|42707.9|42725.4|42705.4|42727.9|42707.9|42725.4|42705.4|0
1639446040000|2021-12-14 01:40:40|42722.9|42702.9|42722|42702|42722.9|42702.9|42722|42702|2
1639446050000|2021-12-14 01:40:50|42717.5|42697.5|42712.9|42692.9|42717.5|42697.5|42712.9|42692.9|1
1639446060000|2021-12-14 01:41:00|42710.4|42690.4|42700.4|42680.4|42710.4|42690.4|42700.4|42680.4|13
1639446070000|2021-12-14 01:41:10|42697.9|42677.9|42697.9|42677.9|42700.4|42680.4|42697.9|42677.9|4
1639446080000|2021-12-14 01:41:20|42700.4|42680.4|42697.9|42677.9|42700.4|42680.4|42697.9|42677.9|0
1639446090000|2021-12-14 01:41:30|42695.4|42675.4|42697.9|42677.9|42700.4|42680.4|42695.4|42675.4|1
1639446110000|2021-12-14 01:41:50|42695.4|42675.4|42697.9|42677.9|42697.9|42677.9|42695.4|42675.4|0
1639446120000|2021-12-14 01:42:00|42700|42680|42700.4|42680.4|42700.4|42680.4|42695.4|42675.4|3
1639446130000|2021-12-14 01:42:10|||||||||12
1639446140000|2021-12-14 01:42:20|42697.9|42677.9|42700.4|42680.4|42700.4|42680.4|42695.4|42675.4|9
1639446150000|2021-12-14 01:42:30|42700.8|42680.8|42707.9|42687.9|42707.9|42687.9|42700.8|42680.8|4
1639446160000|2021-12-14 01:42:40|42710.4|42690.4|42717.5|42697.5|42717.5|42697.5|42710.4|42690.4|1
1639446170000|2021-12-14 01:42:50|42720|42700|42717.9|42697.9|42720.4|42700.4|42717.5|42697.5|1
1639446180000|2021-12-14 01:43:00|42717.5|42697.5|42712.9|42692.9|42717.9|42697.9|42712.9|42692.9|1
1639446190000|2021-12-14 01:43:10|42715.4|42695.4|42710.4|42690.4|42715.4|42695.4|42710.4|42690.4|5
1639446200000|2021-12-14 01:43:20|42707.9|42687.9|42700.4|42680.4|42707.9|42687.9|42700.4|42680.4|1
1639446210000|2021-12-14 01:43:30|42695.4|42675.4|42697.9|42677.9|42697.9|42677.9|42695.4|42675.4|1
1639446220000|2021-12-14 01:43:40|42700.4|42680.4|42700.4|42680.4|42700.4|42680.4|42697.9|42677.9|0
1639446230000|2021-12-14 01:43:50|42698.3|42678.3|42697.9|42677.9|42698.3|42678.3|42697.9|42677.9|1
1639446240000|2021-12-14 01:44:00|42697.5|42677.5|42692.9|42672.9|42697.5|42677.5|42692.9|42672.9|2
1639446260000|2021-12-14 01:44:20|42690.8|42670.8|42683.3|42663.3|42690.8|42670.8|42683.3|42663.3|5
1639446270000|2021-12-14 01:44:30|42682.9|42662.9|42680.4|42660.4|42682.9|42662.9|42680.4|42660.4|2
1639446280000|2021-12-14 01:44:40|42685.4|42665.4|42687.9|42667.9|42687.9|42667.9|42682.9|42662.9|2
1639446290000|2021-12-14 01:44:50|42690|42670|42687.9|42667.9|42690|42670|42687.9|42667.9|0
1639446300000|2021-12-14 01:45:00|42687.5|42667.5|42690.4|42670.4|42692.9|42672.9|42685.4|42665.4|4
1639446310000|2021-12-14 01:45:10|42692.5|42672.5|42690.4|42670.4|42692.9|42672.9|42690.4|42670.4|0
1639446320000|2021-12-14 01:45:20|42688.3|42668.3|42687.9|42667.9|42692.9|42672.9|42687.9|42667.9|2
1639446330000|2021-12-14 01:45:30|42685.8|42665.8|42685.8|42665.8|42685.8|42665.8|42685.8|42665.8|0
1639446340000|2021-12-14 01:45:40|42685.4|42665.4|42682.9|42662.9|42687.9|42667.9|42682.9|42662.9|3
1639446350000|2021-12-14 01:45:50|42685|42665|42680.4|42660.4|42685|42665|42680.4|42660.4|1
1639446360000|2021-12-14 01:46:00|42680.8|42660.8|42692.5|42672.5|42692.5|42672.5|42680.8|42660.8|2
1639446370000|2021-12-14 01:46:10|42692.9|42672.9|42692.9|42672.9|42692.9|42672.9|42692.9|42672.9|2
1639446380000|2021-12-14 01:46:20|42693.3|42673.3|42697.9|42677.9|42697.9|42677.9|42693.3|42673.3|3
1639446390000|2021-12-14 01:46:30|42695.4|42675.4|42697.9|42677.9|42697.9|42677.9|42695.4|42675.4|0
1639446400000|2021-12-14 01:46:40|42695.4|42675.4|42697.9|42677.9|42697.9|42677.9|42695.4|42675.4|3
1639446410000|2021-12-14 01:46:50|42695.4|42675.4|42697.9|42677.9|42697.9|42677.9|42695.4|42675.4|1
1639446420000|2021-12-14 01:47:00|42695.4|42675.4|42700|42680|42700|42680|42695.4|42675.4|3
1639446430000|2021-12-14 01:47:10|42702|42682|42700|42680|42702.5|42682.5|42700|42680|0
1639446440000|2021-12-14 01:47:20|42697.9|42677.9|42697.9|42677.9|42697.9|42677.9|42697.9|42677.9|2
1639446450000|2021-12-14 01:47:30|42700.4|42680.4|42702.9|42682.9|42705|42685|42700.4|42680.4|5
1639446460000|2021-12-14 01:47:40|42705.4|42685.4|42700.4|42680.4|42705.4|42685.4|42700.4|42680.4|0
1639446470000|2021-12-14 01:47:50|42697.9|42677.9|42700.4|42680.4|42700.4|42680.4|42697.9|42677.9|0
1639446480000|2021-12-14 01:48:00|42702.5|42682.5|42702.9|42682.9|42702.9|42682.9|42702.5|42682.5|1
1639446490000|2021-12-14 01:48:10|42705|42685|42705.4|42685.4|42705.4|42685.4|42705|42685|0
1639446500000|2021-12-14 01:48:20|42707.9|42687.9|42710.4|42690.4|42710.4|42690.4|42707.9|42687.9|1
1639446510000|2021-12-14 01:48:30|42708.3|42688.3|42705.4|42685.4|42708.3|42688.3|42702.9|42682.9|3
1639446520000|2021-12-14 01:48:40|42703.3|42683.3|42715.4|42695.4|42715.4|42695.4|42702.9|42682.9|4
1639446530000|2021-12-14 01:48:50|42715.8|42695.8|42715.4|42695.4|42717.9|42697.9|42715.4|42695.4|4
1639446540000|2021-12-14 01:49:00|42712.9|42692.9|42717.9|42697.9|42717.9|42697.9|42712.9|42692.9|2
1639446550000|2021-12-14 01:49:10|42715.8|42695.8|42712.9|42692.9|42715.8|42695.8|42712.9|42692.9|2
1639446560000|2021-12-14 01:49:20|42715|42695|42722.9|42702.9|42722.9|42702.9|42715|42695|5
1639446570000|2021-12-14 01:49:30|||||||||1
1639446580000|2021-12-14 01:49:40|42725|42705|42722.9|42702.9|42725.4|42705.4|42722.9|42702.9|0
1639446590000|2021-12-14 01:49:50|42720.4|42700.4|42720.4|42700.4|42722.9|42702.9|42717.9|42697.9|2
1639446600000|2021-12-14 01:50:00|42717.9|42697.9|42712.9|42692.9|42717.9|42697.9|42710.4|42690.4|6
1639446610000|2021-12-14 01:50:10|42715.4|42695.4|42712.9|42692.9|42715.4|42695.4|42712.9|42692.9|2
1639446630000|2021-12-14 01:50:30|42710.4|42690.4|42710.4|42690.4|42710.4|42690.4|42710.4|42690.4|2
1639446640000|2021-12-14 01:50:40|42707.9|42687.9|42710.4|42690.4|42710.4|42690.4|42707.9|42687.9|2
1639446650000|2021-12-14 01:50:50|42707.9|42687.9|42707.9|42687.9|42710.4|42690.4|42707.9|42687.9|4
1639446660000|2021-12-14 01:51:00|42710|42690|42707.9|42687.9|42710.4|42690.4|42707.9|42687.9|4
1639446670000|2021-12-14 01:51:10|42705.4|42685.4|42705.4|42685.4|42705.4|42685.4|42705.4|42685.4|0
1639446680000|2021-12-14 01:51:20|42703.3|42683.3|42705.4|42685.4|42705.4|42685.4|42702.9|42682.9|0
1639446700000|2021-12-14 01:51:40|42710|42690|42710.4|42690.4|42710.4|42690.4|42710|42690|3
1639446710000|2021-12-14 01:51:50|42712.5|42692.5|42715.4|42695.4|42715.4|42695.4|42712.5|42692.5|4
1639446720000|2021-12-14 01:52:00|42717.9|42697.9|42715.4|42695.4|42717.9|42697.9|42715.4|42695.4|3
1639446730000|2021-12-14 01:52:10|42717.9|42697.9|42717.9|42697.9|42717.9|42697.9|42717.9|42697.9|0
1639446740000|2021-12-14 01:52:20|42712.9|42692.9|42715.4|42695.4|42715.4|42695.4|42712.9|42692.9|0
1639446750000|2021-12-14 01:52:30|42713.3|42693.3|42710.4|42690.4|42713.3|42693.3|42710.4|42690.4|5
1639446770000|2021-12-14 01:52:50|42708.3|42688.3|42707.9|42687.9|42708.3|42688.3|42707.9|42687.9|7
1639446780000|2021-12-14 01:53:00|42710.4|42690.4|42708.3|42688.3|42710.4|42690.4|42708.3|42688.3|0
1639446790000|2021-12-14 01:53:10|42707.9|42687.9|42707.9|42687.9|42712.9|42692.9|42707.9|42687.9|1
1639446800000|2021-12-14 01:53:20|42712.5|42692.5|42715.4|42695.4|42715.4|42695.4|42707.9|42687.9|2
1639446810000|2021-12-14 01:53:30|42717.9|42697.9|42720.4|42700.4|42722.9|42702.9|42717.9|42697.9|7
1639446820000|2021-12-14 01:53:40|42720.8|42700.8|42718.3|42698.3|42722.9|42702.9|42718.3|42698.3|2
1639446830000|2021-12-14 01:53:50|42720.4|42700.4|42722.9|42702.9|42725.4|42705.4|42720.4|42700.4|6
1639446840000|2021-12-14 01:54:00|42720.4|42700.4|42717.9|42697.9|42720.4|42700.4|42717.9|42697.9|1
1639446850000|2021-12-14 01:54:10|42720|42700|42720.4|42700.4|42720.4|42700.4|42720|42700|2
1639446860000|2021-12-14 01:54:20|42720.8|42700.8|42720.4|42700.4|42722.9|42702.9|42720.4|42700.4|1
1639446870000|2021-12-14 01:54:30|||||||||1
1639446880000|2021-12-14 01:54:40|42717.9|42697.9|42717.9|42697.9|42717.9|42697.9|42715.4|42695.4|0
1639446890000|2021-12-14 01:54:50|42720|42700|42720.4|42700.4|42722.9|42702.9|42720|42700|0
1639446900000|2021-12-14 01:55:00|42717.9|42697.9|42717.9|42697.9|42720.4|42700.4|42717.9|42697.9|0
1639446910000|2021-12-14 01:55:10|42720|42700|42720.4|42700.4|42720.4|42700.4|42720|42700|0
1639446930000|2021-12-14 01:55:30|42717.9|42697.9|42717.9|42697.9|42717.9|42697.9|42717.9|42697.9|0
1639446940000|2021-12-14 01:55:40|42720.4|42700.4|42720.4|42700.4|42720.4|42700.4|42717.9|42697.9|2
1639446950000|2021-12-14 01:55:50|42722.5|42702.5|42720|42700|42722.5|42702.5|42720|42700|0
1639446960000|2021-12-14 01:56:00|42717.5|42697.5|42717.5|42697.5|42717.5|42697.5|42717.5|42697.5|1
1639446970000|2021-12-14 01:56:10|42715.4|42695.4|42715.4|42695.4|42715.4|42695.4|42712.9|42692.9|0
1639446980000|2021-12-14 01:56:20|42712.9|42692.9|42712.9|42692.9|42715.4|42695.4|42712.9|42692.9|3
1639446990000|2021-12-14 01:56:30|42715|42695|42717.9|42697.9|42717.9|42697.9|42715|42695|1
1639447000000|2021-12-14 01:56:40|42715.4|42695.4|42715.4|42695.4|42715.4|42695.4|42715.4|42695.4|0
1639447010000|2021-12-14 01:56:50|42717.9|42697.9|42712.9|42692.9|42717.9|42697.9|42712.9|42692.9|0
1639447020000|2021-12-14 01:57:00|42717.9|42697.9|42717.9|42697.9|42717.9|42697.9|42717.9|42697.9|1
1639447030000|2021-12-14 01:57:10|42720|42700|42717.9|42697.9|42720.4|42700.4|42717.9|42697.9|1
1639447050000|2021-12-14 01:57:30|42715.8|42695.8|42715.4|42695.4|42715.8|42695.8|42715.4|42695.4|0
1639447070000|2021-12-14 01:57:50|42717.9|42697.9|42720.4|42700.4|42720.4|42700.4|42717.9|42697.9|4
1639447080000|2021-12-14 01:58:00|42725|42705|42720.8|42700.8|42727.9|42707.9|42720.8|42700.8|7
1639447090000|2021-12-14 01:58:10|42722.9|42702.9|42707.9|42687.9|42722.9|42702.9|42707.9|42687.9|5
1639447100000|2021-12-14 01:58:20|42710|42690|42710.4|42690.4|42710.4|42690.4|42710|42690|1
1639447110000|2021-12-14 01:58:30|42708.3|42688.3|42707.9|42687.9|42708.3|42688.3|42705.4|42685.4|1
1639447120000|2021-12-14 01:58:40|42710|42690|42712.9|42692.9|42712.9|42692.9|42710|42690|3
1639447130000|2021-12-14 01:58:50|42710.8|42690.8|42712.5|42692.5|42712.5|42692.5|42710.4|42690.4|3
1639447140000|2021-12-14 01:59:00|42712.9|42692.9|42708.3|42688.3|42712.9|42692.9|42708.3|42688.3|1
1639447150000|2021-12-14 01:59:10|42707.9|42687.9|42712.9|42692.9|42712.9|42692.9|42707.9|42687.9|0
1639447160000|2021-12-14 01:59:20|42710.8|42690.8|42707.9|42687.9|42710.8|42690.8|42707.9|42687.9|0
1639447170000|2021-12-14 01:59:30|42708.3|42688.3|42707.9|42687.9|42712.9|42692.9|42707.9|42687.9|0
1639447180000|2021-12-14 01:59:40|42712|42692|42707.9|42687.9|42712.9|42692.9|42707.9|42687.9|1
1639447190000|2021-12-14 01:59:50|42705.4|42685.4|42707.5|42687.5|42707.5|42687.5|42702.9|42682.9|1
1639447200000|2021-12-14 02:00:00|42707.9|42687.9|42690.8|42670.8|42707.9|42687.9|42690.4|42670.4|30
1639447210000|2021-12-14 02:00:10|42690.4|42670.4|42687.9|42667.9|42690.4|42670.4|42687.9|42667.9|0
1639447220000|2021-12-14 02:00:20|42690|42670|42692.9|42672.9|42692.9|42672.9|42690|42670|5
1639447230000|2021-12-14 02:00:30|42690.4|42670.4|42690.4|42670.4|42692.9|42672.9|42690.4|42670.4|0
1639447250000|2021-12-14 02:00:50|||||||||2
1639447260000|2021-12-14 02:01:00|42692.9|42672.9|42697.9|42677.9|42697.9|42677.9|42692.9|42672.9|4
1639447270000|2021-12-14 02:01:10|42700|42680|42710.4|42690.4|42710.4|42690.4|42698.3|42678.3|3
1639447280000|2021-12-14 02:01:20|42707.9|42687.9|42712.9|42692.9|42712.9|42692.9|42707.9|42687.9|0
1639447290000|2021-12-14 02:01:30|42710.8|42690.8|42707.9|42687.9|42712.9|42692.9|42707.9|42687.9|0
1639447300000|2021-12-14 02:01:40|42710.4|42690.4|42710.4|42690.4|42710.4|42690.4|42707.9|42687.9|0
1639447310000|2021-12-14 02:01:50|42712.5|42692.5|42712.9|42692.9|42712.9|42692.9|42710.4|42690.4|0
1639447320000|2021-12-14 02:02:00|42715|42695|42712.9|42692.9|42715.4|42695.4|42712.9|42692.9|3
1639447330000|2021-12-14 02:02:10|42715.4|42695.4|42712.9|42692.9|42715.4|42695.4|42712.9|42692.9|0
1639447340000|2021-12-14 02:02:20|42710.8|42690.8|42707.9|42687.9|42712.9|42692.9|42707.9|42687.9|1
1639447350000|2021-12-14 02:02:30|42710|42690|42705.4|42685.4|42710.4|42690.4|42705.4|42685.4|0
1639447360000|2021-12-14 02:02:40|42707.9|42687.9|42707.9|42687.9|42710.4|42690.4|42707.9|42687.9|0
1639447370000|2021-12-14 02:02:50|42710.4|42690.4|42710.4|42690.4|42710.4|42690.4|42707.9|42687.9|0
1639447380000|2021-12-14 02:03:00|42707.9|42687.9|42707.9|42687.9|42710.4|42690.4|42707.9|42687.9|0
1639447390000|2021-12-14 02:03:10|42710|42690|42707.9|42687.9|42710.4|42690.4|42707.9|42687.9|0
1639447400000|2021-12-14 02:03:20|42710.4|42690.4|42707.9|42687.9|42710.4|42690.4|42707.9|42687.9|0
1639447410000|2021-12-14 02:03:30|42710.4|42690.4|42710.4|42690.4|42710.4|42690.4|42710.4|42690.4|0
1639447420000|2021-12-14 02:03:40|42715|42695|42712.9|42692.9|42715.4|42695.4|42712.9|42692.9|4
1639447430000|2021-12-14 02:03:50|42715.4|42695.4|42715.4|42695.4|42717.9|42697.9|42715.4|42695.4|1
1639447440000|2021-12-14 02:04:00|42712.9|42692.9|42712.9|42692.9|42712.9|42692.9|42712.9|42692.9|2
1639447450000|2021-12-14 02:04:10|42710.8|42690.8|42710.4|42690.4|42710.8|42690.8|42710.4|42690.4|0
1639447460000|2021-12-14 02:04:20|42708.3|42688.3|42707.9|42687.9|42708.3|42688.3|42707.9|42687.9|1
1639447470000|2021-12-14 02:04:30|42702.9|42682.9|42702.9|42682.9|42702.9|42682.9|42702.9|42682.9|0
1639447490000|2021-12-14 02:04:50|42700.4|42680.4|42700.4|42680.4|42700.4|42680.4|42700.4|42680.4|0
1639447500000|2021-12-14 02:05:00|42697.9|42677.9|42695.4|42675.4|42697.9|42677.9|42695.4|42675.4|1
1639447510000|2021-12-14 02:05:10|42697.9|42677.9|42697.9|42677.9|42700.4|42680.4|42697.9|42677.9|2
1639447520000|2021-12-14 02:05:20|42695.8|42675.8|42695.4|42675.4|42695.8|42675.8|42695.4|42675.4|0
1639447530000|2021-12-14 02:05:30|42697.9|42677.9|42695.4|42675.4|42697.9|42677.9|42695.4|42675.4|0
1639447540000|2021-12-14 02:05:40|42697.9|42677.9|42697.9|42677.9|42697.9|42677.9|42692.9|42672.9|0
1639447560000|2021-12-14 02:06:00|42700.4|42680.4|42700.4|42680.4|42700.4|42680.4|42700.4|42680.4|0
1639447570000|2021-12-14 02:06:10|42698.3|42678.3|42700.4|42680.4|42702.5|42682.5|42697.9|42677.9|1
1639447600000|2021-12-14 02:06:40|42698.3|42678.3|42700.4|42680.4|42700.4|42680.4|42697.9|42677.9|0
1639447620000|2021-12-14 02:07:00|42698.3|42678.3|42700.4|42680.4|42700.4|42680.4|42697.9|42677.9|1
1639447630000|2021-12-14 02:07:10|42702.9|42682.9|42702.5|42682.5|42702.9|42682.9|42702.5|42682.5|1
1639447640000|2021-12-14 02:07:20|42697.9|42677.9|42697.9|42677.9|42697.9|42677.9|42697.9|42677.9|4
1639447650000|2021-12-14 02:07:30|42700|42680|42698.3|42678.3|42700.4|42680.4|42697.9|42677.9|2
1639447660000|2021-12-14 02:07:40|42697.9|42677.9|42697.9|42677.9|42697.9|42677.9|42697.9|42677.9|0
1639447680000|2021-12-14 02:08:00|42695.8|42675.8|42692.9|42672.9|42695.8|42675.8|42690.4|42670.4|3
1639447690000|2021-12-14 02:08:10|42695|42675|42695.4|42675.4|42695.4|42675.4|42692.9|42672.9|1
1639447700000|2021-12-14 02:08:20|42692.9|42672.9|42697.9|42677.9|42697.9|42677.9|42692.9|42672.9|1
1639447710000|2021-12-14 02:08:30|42695.4|42675.4|42695.4|42675.4|42695.4|42675.4|42695.4|42675.4|0
1639447720000|2021-12-14 02:08:40|42687.9|42667.9|42690.4|42670.4|42690.4|42670.4|42687.9|42667.9|22
1639447730000|2021-12-14 02:08:50|42690|42670|42690.4|42670.4|42690.4|42670.4|42690|42670|2
1639447740000|2021-12-14 02:09:00|42690|42670|42687.9|42667.9|42692.9|42672.9|42687.9|42667.9|3
1639447750000|2021-12-14 02:09:10|42690.4|42670.4|42687.9|42667.9|42690.4|42670.4|42685.4|42665.4|6
1639447760000|2021-12-14 02:09:20|42692.9|42672.9|42692.9|42672.9|42692.9|42672.9|42692.9|42672.9|0
1639447770000|2021-12-14 02:09:30|42690.8|42670.8|42692.9|42672.9|42692.9|42672.9|42690.8|42670.8|1
1639447780000|2021-12-14 02:09:40|42690.4|42670.4|42687.9|42667.9|42690.4|42670.4|42687.9|42667.9|2
1639447790000|2021-12-14 02:09:50|||||||||3
1639447800000|2021-12-14 02:10:00|42685.8|42665.8|42687.9|42667.9|42687.9|42667.9|42680.4|42660.4|6
1639447810000|2021-12-14 02:10:10|42685.4|42665.4|42682.9|42662.9|42685.4|42665.4|42682.9|42662.9|0
1639447820000|2021-12-14 02:10:20|42685|42665|42682.9|42662.9|42685|42665|42682.9|42662.9|2
1639447830000|2021-12-14 02:10:30|||||||||1
1639447840000|2021-12-14 02:10:40|42680.8|42660.8|42682.9|42662.9|42682.9|42662.9|42680.8|42660.8|1
1639447850000|2021-12-14 02:10:50|42685.4|42665.4|42680.4|42660.4|42685.4|42665.4|42680.4|42660.4|4
1639447860000|2021-12-14 02:11:00|42678.3|42658.3|42680.4|42660.4|42680.4|42660.4|42677.9|42657.9|2
1639447870000|2021-12-14 02:11:10|42680|42660|42677.9|42657.9|42680.4|42660.4|42677.9|42657.9|0
1639447880000|2021-12-14 02:11:20|42680.4|42660.4|42675.4|42655.4|42680.4|42660.4|42675.4|42655.4|0
1639447890000|2021-12-14 02:11:30|42677.5|42657.5|42677.9|42657.9|42677.9|42657.9|42677.5|42657.5|0
1639447900000|2021-12-14 02:11:40|42677.5|42657.5|42675.4|42655.4|42677.9|42657.9|42675.4|42655.4|2
1639447910000|2021-12-14 02:11:50|42678.3|42658.3|42677.9|42657.9|42680.4|42660.4|42677.9|42657.9|5
1639447920000|2021-12-14 02:12:00|42680|42660|42677.9|42657.9|42680.4|42660.4|42677.5|42657.5|1
1639447930000|2021-12-14 02:12:10|42680.4|42660.4|42677.9|42657.9|42680.4|42660.4|42677.9|42657.9|1
1639447940000|2021-12-14 02:12:20|42680|42660|42677.9|42657.9|42680.4|42660.4|42677.9|42657.9|0
1639447950000|2021-12-14 02:12:30|42680|42660|42680.4|42660.4|42680.4|42660.4|42680|42660|1
1639447960000|2021-12-14 02:12:40|||||||||2
1639447970000|2021-12-14 02:12:50|||||||||2
1639447980000|2021-12-14 02:13:00|42678.3|42658.3|42677.9|42657.9|42680.4|42660.4|42677.9|42657.9|2
1639447990000|2021-12-14 02:13:10|42675.8|42655.8|42675.4|42655.4|42675.8|42655.8|42675.4|42655.4|4
1639448000000|2021-12-14 02:13:20|42673.3|42653.3|42672.9|42652.9|42673.3|42653.3|42670.4|42650.4|2
1639448010000|2021-12-14 02:13:30|42672.5|42652.5|42670.4|42650.4|42672.9|42652.9|42670.4|42650.4|2
1639448020000|2021-12-14 02:13:40|42672.9|42652.9|42670|42650|42672.9|42652.9|42667.9|42647.9|7
1639448030000|2021-12-14 02:13:50|||||||||1
1639448050000|2021-12-14 02:14:10|42670.4|42650.4|42667.9|42647.9|42670.4|42650.4|42667.9|42647.9|1
1639448060000|2021-12-14 02:14:20|42667.5|42647.5|42670.4|42650.4|42670.4|42650.4|42665.4|42645.4|2
1639448070000|2021-12-14 02:14:30|42667.9|42647.9|42670.4|42650.4|42670.4|42650.4|42667.9|42647.9|0
1639448080000|2021-12-14 02:14:40|||||||||3
1639448090000|2021-12-14 02:14:50|42672.9|42652.9|42668.3|42648.3|42672.9|42652.9|42668.3|42648.3|0
1639448140000|2021-12-14 02:15:40|||||||||1
1639448150000|2021-12-14 02:15:50|42670.4|42650.4|42670.4|42650.4|42670.4|42650.4|42670.4|42650.4|5
1639448160000|2021-12-14 02:16:00|42668.3|42648.3|42667.9|42647.9|42668.3|42648.3|42667.9|42647.9|0
1639448190000|2021-12-14 02:16:30|42665.4|42645.4|42665.4|42645.4|42665.4|42645.4|42665.4|42645.4|2
1639448200000|2021-12-14 02:16:40|42667.9|42647.9|42667.9|42647.9|42667.9|42647.9|42667.9|42647.9|3
1639448210000|2021-12-14 02:16:50|42665.4|42645.4|42665.4|42645.4|42665.4|42645.4|42665.4|42645.4|2
1639448220000|2021-12-14 02:17:00|||||||||6
1639448250000|2021-12-14 02:17:30|42670.4|42650.4|42670.4|42650.4|42670.4|42650.4|42670.4|42650.4|3
1639448270000|2021-12-14 02:17:50|||||||||9
1639448290000|2021-12-14 02:18:10|||||||||1
1639448310000|2021-12-14 02:18:30|42672.9|42652.9|42672.9|42652.9|42672.9|42652.9|42672.9|42652.9|3
1639448360000|2021-12-14 02:19:20|42670.8|42650.8|42668.3|42648.3|42670.8|42650.8|42668.3|42648.3|0
1639448410000|2021-12-14 02:20:10|42672.5|42652.5|42672.9|42652.9|42672.9|42652.9|42672.5|42652.5|5
1639448420000|2021-12-14 02:20:20|42673.3|42653.3|42673.3|42653.3|42673.3|42653.3|42673.3|42653.3|3
1639448430000|2021-12-14 02:20:30|42672.9|42652.9|42672.9|42652.9|42672.9|42652.9|42672.9|42652.9|0
1639448440000|2021-12-14 02:20:40|||||||||2
1639448450000|2021-12-14 02:20:50|42675.4|42655.4|42675.4|42655.4|42675.4|42655.4|42675.4|42655.4|0
1639448490000|2021-12-14 02:21:30|||||||||1
1639448530000|2021-12-14 02:22:10|42672.9|42652.9|42672.9|42652.9|42672.9|42652.9|42672.9|42652.9|3
1639448550000|2021-12-14 02:22:30|||||||||2
1639448590000|2021-12-14 02:23:10|42675.4|42655.4|42672.9|42652.9|42675.4|42655.4|42672.9|42652.9|0
1639448630000|2021-12-14 02:23:50|42673.3|42653.3|42677.9|42657.9|42677.9|42657.9|42673.3|42653.3|5
1639448640000|2021-12-14 02:24:00|42678.3|42658.3|42675.8|42655.8|42678.3|42658.3|42675.8|42655.8|1
1639448650000|2021-12-14 02:24:10|42676.2|42656.2|42678.3|42658.3|42678.3|42658.3|42676.2|42656.2|0
1639448720000|2021-12-14 02:25:20|||||||||1
1639448750000|2021-12-14 02:25:50|42682.5|42662.5|42685|42665|42685|42665|42682.5|42662.5|3
1639448760000|2021-12-14 02:26:00|42685.4|42665.4|42685.4|42665.4|42685.4|42665.4|42685.4|42665.4|1
1639448770000|2021-12-14 02:26:10|42683.3|42663.3|42682.9|42662.9|42683.3|42663.3|42682.9|42662.9|0
1639448790000|2021-12-14 02:26:30|42685|42665|42685.4|42665.4|42685.4|42665.4|42685|42665|0
1639448800000|2021-12-14 02:26:40|42683.3|42663.3|42682.9|42662.9|42683.3|42663.3|42682.9|42662.9|0
1639448820000|2021-12-14 02:27:00|||||||||2
1639448840000|2021-12-14 02:27:20|42685|42665|42682.9|42662.9|42685|42665|42682.9|42662.9|0
1639448860000|2021-12-14 02:27:40|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|0
1639448870000|2021-12-14 02:27:50|||||||||3
1639448880000|2021-12-14 02:28:00|42685.4|42665.4|42687.9|42667.9|42687.9|42667.9|42685.4|42665.4|4
1639448890000|2021-12-14 02:28:10|42685.4|42665.4|42685.4|42665.4|42685.4|42665.4|42685.4|42665.4|3
1639448910000|2021-12-14 02:28:30|42682.9|42662.9|42682.9|42662.9|42682.9|42662.9|42682.9|42662.9|0
1639448930000|2021-12-14 02:28:50|42683.3|42663.3|42687.9|42667.9|42687.9|42667.9|42683.3|42663.3|4
1639448960000|2021-12-14 02:29:20|42685.4|42665.4|42685.4|42665.4|42685.4|42665.4|42685.4|42665.4|0
1639448970000|2021-12-14 02:29:30|||||||||2
1639448990000|2021-12-14 02:29:50|42682.9|42662.9|42682.9|42662.9|42682.9|42662.9|42682.9|42662.9|0
1639449000000|2021-12-14 02:30:00|42680.4|42660.4|42684.9|42664.9|42687.9|42667.9|42680.4|42660.4|9
1639449010000|2021-12-14 02:30:10|42683.3|42663.3|42672.9|42652.9|42683.3|42663.3|42672.9|42652.9|4
1639449020000|2021-12-14 02:30:20|42670.4|42650.4|42670.4|42650.4|42670.4|42650.4|42670.4|42650.4|1
1639449030000|2021-12-14 02:30:30|42667.9|42647.9|42672.9|42652.9|42672.9|42652.9|42667.9|42647.9|5
1639449040000|2021-12-14 02:30:40|42674.9|42654.9|42685.4|42665.4|42685.4|42665.4|42674.9|42654.9|2
1639449050000|2021-12-14 02:30:50|42687.9|42667.9|42690.4|42670.4|42690.4|42670.4|42687.9|42667.9|1
1639449060000|2021-12-14 02:31:00|42687.9|42667.9|42685.4|42665.4|42687.9|42667.9|42685.4|42665.4|5
1639449070000|2021-12-14 02:31:10|42682.9|42662.9|42690.4|42670.4|42690.4|42670.4|42682.9|42662.9|2
1639449080000|2021-12-14 02:31:20|42692.9|42672.9|42692.9|42672.9|42692.9|42672.9|42692.9|42672.9|0
1639449090000|2021-12-14 02:31:30|42689.9|42669.9|42692.9|42672.9|42692.9|42672.9|42689.9|42669.9|2
1639449100000|2021-12-14 02:31:40|42690.8|42670.8|42692.9|42672.9|42692.9|42672.9|42690.4|42670.4|2
1639449110000|2021-12-14 02:31:50|42690.4|42670.4|42687.9|42667.9|42690.4|42670.4|42685.4|42665.4|0
1639449120000|2021-12-14 02:32:00|42685.8|42665.8|42690.4|42670.4|42690.4|42670.4|42685.4|42665.4|0
1639449130000|2021-12-14 02:32:10|42687.9|42667.9|42690.4|42670.4|42690.4|42670.4|42687.9|42667.9|1
1639449140000|2021-12-14 02:32:20|42688.3|42668.3|42692.9|42672.9|42692.9|42672.9|42688.3|42668.3|2
1639449150000|2021-12-14 02:32:30|42695.4|42675.4|42697.9|42677.9|42697.9|42677.9|42692.9|42672.9|3
1639449160000|2021-12-14 02:32:40|42700.4|42680.4|42700.4|42680.4|42700.4|42680.4|42700.4|42680.4|4
1639449170000|2021-12-14 02:32:50|42705.4|42685.4|42705.4|42685.4|42705.4|42685.4|42705.4|42685.4|1
1639449180000|2021-12-14 02:33:00|||||||||1
1639449190000|2021-12-14 02:33:10|42700.4|42680.4|42702.9|42682.9|42702.9|42682.9|42700.4|42680.4|5
1639449200000|2021-12-14 02:33:20|42702.4|42682.4|42697.9|42677.9|42702.9|42682.9|42697.9|42677.9|1
1639449210000|2021-12-14 02:33:30|42699.9|42679.9|42700.4|42680.4|42702.9|42682.9|42697.9|42677.9|1
1639449220000|2021-12-14 02:33:40|42700.8|42680.8|42702.9|42682.9|42702.9|42682.9|42700.8|42680.8|1
1639449230000|2021-12-14 02:33:50|42704.9|42684.9|42702.9|42682.9|42705.4|42685.4|42702.9|42682.9|1
1639449240000|2021-12-14 02:34:00|42707.9|42687.9|42702.9|42682.9|42707.9|42687.9|42702.9|42682.9|3
1639449260000|2021-12-14 02:34:20|42705.4|42685.4|42705.4|42685.4|42705.4|42685.4|42705.4|42685.4|0
1639449270000|2021-12-14 02:34:30|42702.9|42682.9|42702.9|42682.9|42705.4|42685.4|42702.9|42682.9|0
1639449280000|2021-12-14 02:34:40|42704.9|42684.9|42702.9|42682.9|42705.4|42685.4|42702.9|42682.9|0
1639449290000|2021-12-14 02:34:50|42705.4|42685.4|42705.4|42685.4|42705.4|42685.4|42702.9|42682.9|0
1639449300000|2021-12-14 02:35:00|42703.3|42683.3|42702.9|42682.9|42703.3|42683.3|42700.4|42680.4|0
1639449310000|2021-12-14 02:35:10|42700.8|42680.8|42702.9|42682.9|42702.9|42682.9|42700.4|42680.4|0
1639449320000|2021-12-14 02:35:20|42700.4|42680.4|42697.9|42677.9|42700.4|42680.4|42695.4|42675.4|0
1639449330000|2021-12-14 02:35:30|42695.8|42675.8|42695.4|42675.4|42695.8|42675.8|42695.4|42675.4|0
1639449340000|2021-12-14 02:35:40|42693.3|42673.3|42695.4|42675.4|42695.4|42675.4|42692.9|42672.9|1
1639449350000|2021-12-14 02:35:50|42692.9|42672.9|42692.9|42672.9|42695.4|42675.4|42692.9|42672.9|1
1639449360000|2021-12-14 02:36:00|42690.4|42670.4|42690.4|42670.4|42690.4|42670.4|42690.4|42670.4|0
1639449370000|2021-12-14 02:36:10|42695.4|42675.4|42700.4|42680.4|42700.4|42680.4|42695.4|42675.4|9
1639449380000|2021-12-14 02:36:20|42702.4|42682.4|42700.4|42680.4|42702.4|42682.4|42700.4|42680.4|0
1639449390000|2021-12-14 02:36:30|||||||||3
1639449400000|2021-12-14 02:36:40|42698.3|42678.3|42697.9|42677.9|42698.3|42678.3|42697.9|42677.9|0
1639449410000|2021-12-14 02:36:50|42700.4|42680.4|42697.9|42677.9|42700.4|42680.4|42697.9|42677.9|0
1639449420000|2021-12-14 02:37:00|42699.9|42679.9|42697.9|42677.9|42700.4|42680.4|42697.9|42677.9|0
1639449430000|2021-12-14 02:37:10|42695.8|42675.8|42697.9|42677.9|42697.9|42677.9|42695.8|42675.8|1
1639449460000|2021-12-14 02:37:40|42700.4|42680.4|42700.4|42680.4|42700.4|42680.4|42700.4|42680.4|3
1639449480000|2021-12-14 02:38:00|||||||||1
1639449520000|2021-12-14 02:38:40|42702.4|42682.4|42700.4|42680.4|42702.9|42682.9|42700.4|42680.4|4
1639449530000|2021-12-14 02:38:50|42703.3|42683.3|42702.9|42682.9|42703.3|42683.3|42702.9|42682.9|3
1639449540000|2021-12-14 02:39:00|42700.4|42680.4|42697.9|42677.9|42700.8|42680.8|42697.9|42677.9|4
1639449550000|2021-12-14 02:39:10|42695.4|42675.4|42700.4|42680.4|42700.4|42680.4|42695.4|42675.4|6
1639449560000|2021-12-14 02:39:20|42702.9|42682.9|42702.9|42682.9|42702.9|42682.9|42700.4|42680.4|0
1639449570000|2021-12-14 02:39:30|42700.4|42680.4|42702.9|42682.9|42702.9|42682.9|42700.4|42680.4|0
1639449590000|2021-12-14 02:39:50|||||||||2
1639449610000|2021-12-14 02:40:10|42705.4|42685.4|42705.4|42685.4|42705.4|42685.4|42705.4|42685.4|0
1639449620000|2021-12-14 02:40:20|42702.9|42682.9|42702.9|42682.9|42702.9|42682.9|42702.9|42682.9|0
1639449630000|2021-12-14 02:40:30|42704.9|42684.9|42702.9|42682.9|42705.4|42685.4|42702.9|42682.9|0
1639449640000|2021-12-14 02:40:40|42705.4|42685.4|42705.4|42685.4|42705.4|42685.4|42702.9|42682.9|0
1639449650000|2021-12-14 02:40:50|42702.9|42682.9|42702.9|42682.9|42702.9|42682.9|42702.9|42682.9|0
1639449660000|2021-12-14 02:41:00|42705.4|42685.4|42700.4|42680.4|42705.4|42685.4|42700.4|42680.4|0
1639449680000|2021-12-14 02:41:20|42702.9|42682.9|42705.4|42685.4|42705.4|42685.4|42702.9|42682.9|7
1639449690000|2021-12-14 02:41:30|42705.8|42685.8|42707.9|42687.9|42710.4|42690.4|42705.8|42685.8|3
1639449700000|2021-12-14 02:41:40|42709.9|42689.9|42710.4|42690.4|42710.4|42690.4|42709.9|42689.9|0
1639449710000|2021-12-14 02:41:50|||||||||4
1639449720000|2021-12-14 02:42:00|42708.3|42688.3|42708.3|42688.3|42708.3|42688.3|42708.3|42688.3|0
1639449730000|2021-12-14 02:42:10|42709.9|42689.9|42712.9|42692.9|42712.9|42692.9|42709.9|42689.9|0
1639449740000|2021-12-14 02:42:20|42710.4|42690.4|42715.4|42695.4|42715.4|42695.4|42710.4|42690.4|10
1639449750000|2021-12-14 02:42:30|||||||||1
1639449800000|2021-12-14 02:43:20|42712.9|42692.9|42715.4|42695.4|42715.4|42695.4|42712.9|42692.9|2
1639449820000|2021-12-14 02:43:40|42712.9|42692.9|42710.4|42690.4|42712.9|42692.9|42710.4|42690.4|2
1639449830000|2021-12-14 02:43:50|42712.9|42692.9|42710.4|42690.4|42712.9|42692.9|42710.4|42690.4|0
1639449840000|2021-12-14 02:44:00|42715.4|42695.4|42712.4|42692.4|42715.4|42695.4|42712.4|42692.4|5
1639449850000|2021-12-14 02:44:10|42712.9|42692.9|42715.4|42695.4|42715.4|42695.4|42712.9|42692.9|1
1639449860000|2021-12-14 02:44:20|||||||||1
1639449870000|2021-12-14 02:44:30|42717.4|42697.4|42715.4|42695.4|42717.9|42697.9|42712.9|42692.9|1
1639449890000|2021-12-14 02:44:50|42712.9|42692.9|42710.4|42690.4|42712.9|42692.9|42710.4|42690.4|1
1639449900000|2021-12-14 02:45:00|||||||||11
1639449910000|2021-12-14 02:45:10|42707.9|42687.9|42705.4|42685.4|42707.9|42687.9|42705.4|42685.4|3
1639449920000|2021-12-14 02:45:20|42707.4|42687.4|42707.9|42687.9|42709.9|42689.9|42707.4|42687.4|2
1639449930000|2021-12-14 02:45:30|42707.4|42687.4|42707.4|42687.4|42709.9|42689.9|42705.4|42685.4|1
1639449940000|2021-12-14 02:45:40|42705.4|42685.4|42705.4|42685.4|42705.4|42685.4|42705.4|42685.4|0
1639449950000|2021-12-14 02:45:50|42704.9|42684.9|42704.9|42684.9|42704.9|42684.9|42704.9|42684.9|2
1639449960000|2021-12-14 02:46:00|42702.9|42682.9|42705.4|42685.4|42705.4|42685.4|42702.9|42682.9|3
1639449970000|2021-12-14 02:46:10|42707.4|42687.4|42707.9|42687.9|42707.9|42687.9|42707.4|42687.4|1
1639449990000|2021-12-14 02:46:30|42705.8|42685.8|42699.9|42679.9|42705.8|42685.8|42699.9|42679.9|8
1639450000000|2021-12-14 02:46:40|42700.4|42680.4|42700.4|42680.4|42700.4|42680.4|42700.4|42680.4|0
1639450010000|2021-12-14 02:46:50|42697.9|42677.9|42697.9|42677.9|42697.9|42677.9|42697.9|42677.9|4
1639450060000|2021-12-14 02:47:40|42695.4|42675.4|42692.9|42672.9|42695.4|42675.4|42692.9|42672.9|1
1639450070000|2021-12-14 02:47:50|42690.8|42670.8|42692.9|42672.9|42692.9|42672.9|42690.4|42670.4|4
1639450090000|2021-12-14 02:48:10|||||||||1
1639450100000|2021-12-14 02:48:20|42694.9|42674.9|42692.9|42672.9|42695.4|42675.4|42692.9|42672.9|5
1639450110000|2021-12-14 02:48:30|42695.4|42675.4|42690.4|42670.4|42695.4|42675.4|42685.4|42665.4|14
1639450120000|2021-12-14 02:48:40|42692.4|42672.4|42687.9|42667.9|42692.9|42672.9|42687.9|42667.9|3
1639450130000|2021-12-14 02:48:50|42689.9|42669.9|42695.8|42675.8|42695.8|42675.8|42687.9|42667.9|10
1639450140000|2021-12-14 02:49:00|42695.4|42675.4|42692.9|42672.9|42695.4|42675.4|42692.9|42672.9|0
1639450150000|2021-12-14 02:49:10|42690.4|42670.4|42690.4|42670.4|42690.4|42670.4|42690.4|42670.4|1
1639450160000|2021-12-14 02:49:20|42685.4|42665.4|42685.4|42665.4|42685.4|42665.4|42685.4|42665.4|8
1639450170000|2021-12-14 02:49:30|42687.4|42667.4|42688.3|42668.3|42690.4|42670.4|42687.4|42667.4|2
1639450180000|2021-12-14 02:49:40|42685.8|42665.8|42687.9|42667.9|42687.9|42667.9|42685.4|42665.4|2
1639450190000|2021-12-14 02:49:50|42685.8|42665.8|42687.9|42667.9|42690.4|42670.4|42685.4|42665.4|6
1639450210000|2021-12-14 02:50:10|42687.4|42667.4|42683.3|42663.3|42687.4|42667.4|42683.3|42663.3|1
1639450220000|2021-12-14 02:50:20|42680.4|42660.4|42680.4|42660.4|42682.9|42662.9|42675.4|42655.4|12
1639450230000|2021-12-14 02:50:30|42679.9|42659.9|42677.9|42657.9|42679.9|42659.9|42675.4|42655.4|2
1639450240000|2021-12-14 02:50:40|42675.4|42655.4|42675.4|42655.4|42675.4|42655.4|42675.4|42655.4|0
1639450250000|2021-12-14 02:50:50|42672.9|42652.9|42675.4|42655.4|42675.4|42655.4|42672.9|42652.9|4
1639450260000|2021-12-14 02:51:00|42673.3|42653.3|42675.4|42655.4|42675.4|42655.4|42672.9|42652.9|0
1639450270000|2021-12-14 02:51:10|42672.9|42652.9|42672.4|42652.4|42672.9|42652.9|42670.4|42650.4|1
1639450280000|2021-12-14 02:51:20|42672.9|42652.9|42672.9|42652.9|42675.4|42655.4|42672.9|42652.9|1
1639450290000|2021-12-14 02:51:30|42670.8|42650.8|42670.4|42650.4|42672.9|42652.9|42670.4|42650.4|2
1639450300000|2021-12-14 02:51:40|42672.9|42652.9|42672.9|42652.9|42672.9|42652.9|42670.4|42650.4|3
1639450310000|2021-12-14 02:51:50|42672.4|42652.4|42665.8|42645.8|42672.4|42652.4|42665.8|42645.8|11
1639450320000|2021-12-14 02:52:00|42665.4|42645.4|42672.9|42652.9|42672.9|42652.9|42665.4|42645.4|8
1639450330000|2021-12-14 02:52:10|42670.8|42650.8|42668.3|42648.3|42670.8|42650.8|42668.3|42648.3|0
1639450340000|2021-12-14 02:52:20|42667.9|42647.9|42667.9|42647.9|42667.9|42647.9|42655.4|42635.4|30
1639450350000|2021-12-14 02:52:30|42665.4|42645.4|42657.9|42637.9|42665.4|42645.4|42657.9|42637.9|1
1639450360000|2021-12-14 02:52:40|42657.4|42637.4|42650.8|42630.8|42660.4|42640.4|42650.8|42630.8|10
1639450370000|2021-12-14 02:52:50|42650.4|42630.4|42642.9|42622.9|42650.4|42630.4|42642.9|42622.9|8
1639450380000|2021-12-14 02:53:00|42643.3|42623.3|42642.9|42622.9|42645.4|42625.4|42640.4|42620.4|9
1639450390000|2021-12-14 02:53:10|42640.8|42620.8|42632.9|42612.9|42642.9|42622.9|42630.4|42610.4|23
1639450400000|2021-12-14 02:53:20|42635.4|42615.4|42635.4|42615.4|42635.4|42615.4|42632.9|42612.9|18
1639450410000|2021-12-14 02:53:30|42635.8|42615.8|42635.4|42615.4|42640.4|42620.4|42635.4|42615.4|3
1639450420000|2021-12-14 02:53:40|42633.3|42613.3|42632.9|42612.9|42637.9|42617.9|42632.9|42612.9|9
1639450430000|2021-12-14 02:53:50|42634.9|42614.9|42637.9|42617.9|42637.9|42617.9|42634.9|42614.9|7
1639450450000|2021-12-14 02:54:10|42638.3|42618.3|42642.9|42622.9|42642.9|42622.9|42638.3|42618.3|10
1639450460000|2021-12-14 02:54:20|42644.9|42624.9|42642.9|42622.9|42644.9|42624.9|42637.9|42617.9|4
1639450470000|2021-12-14 02:54:30|42640.4|42620.4|42640.4|42620.4|42640.4|42620.4|42640.4|42620.4|3
1639450480000|2021-12-14 02:54:40|42639.9|42619.9|42635.8|42615.8|42640.4|42620.4|42635.8|42615.8|2
1639450490000|2021-12-14 02:54:50|42638.3|42618.3|42635.4|42615.4|42638.3|42618.3|42635.4|42615.4|0
1639450500000|2021-12-14 02:55:00|42632.9|42612.9|42630.4|42610.4|42633.3|42613.3|42630.4|42610.4|7
1639450510000|2021-12-14 02:55:10|42628.3|42608.3|42632.9|42612.9|42632.9|42612.9|42628.3|42608.3|4
1639450520000|2021-12-14 02:55:20|42630.4|42610.4|42623.3|42603.3|42630.4|42610.4|42623.3|42603.3|19
1639450530000|2021-12-14 02:55:30|42622.9|42602.9|42629.9|42609.9|42630.4|42610.4|42622.9|42602.9|6
1639450540000|2021-12-14 02:55:40|42630.4|42610.4|42627.9|42607.9|42635.4|42615.4|42625.8|42605.8|10
1639450550000|2021-12-14 02:55:50|42625.4|42605.4|42627.9|42607.9|42627.9|42607.9|42625.4|42605.4|11
1639450560000|2021-12-14 02:56:00|42630.4|42610.4|42630.4|42610.4|42632.4|42612.4|42630.4|42610.4|2
1639450570000|2021-12-14 02:56:10|42628.3|42608.3|42627.9|42607.9|42630.4|42610.4|42627.9|42607.9|0
1639450580000|2021-12-14 02:56:20|42625.8|42605.8|42630.4|42610.4|42630.4|42610.4|42625.8|42605.8|4
1639450590000|2021-12-14 02:56:30|42627.9|42607.9|42637.9|42617.9|42637.9|42617.9|42627.9|42607.9|18
1639450600000|2021-12-14 02:56:40|42642.9|42622.9|42635.4|42615.4|42642.9|42622.9|42635.4|42615.4|18
1639450610000|2021-12-14 02:56:50|42632.9|42612.9|42630.8|42610.8|42635.4|42615.4|42630.8|42610.8|1
1639450620000|2021-12-14 02:57:00|42628.3|42608.3|42637.9|42617.9|42637.9|42617.9|42627.9|42607.9|16
1639450630000|2021-12-14 02:57:10|42635.8|42615.8|42632.9|42612.9|42637.9|42617.9|42632.9|42612.9|3
1639450640000|2021-12-14 02:57:20|42632.4|42612.4|42627.9|42607.9|42632.4|42612.4|42627.9|42607.9|7
1639450650000|2021-12-14 02:57:30|42630.4|42610.4|42627.9|42607.9|42630.4|42610.4|42625.4|42605.4|1
1639450660000|2021-12-14 02:57:40|42627.4|42607.4|42625.4|42605.4|42630.4|42610.4|42625.4|42605.4|12
1639450670000|2021-12-14 02:57:50|||||||||2
1639450680000|2021-12-14 02:58:00|42623.3|42603.3|42625.4|42605.4|42627.9|42607.9|42623.3|42603.3|21
1639450690000|2021-12-14 02:58:10|42622.9|42602.9|42620.4|42600.4|42623.3|42603.3|42620.4|42600.4|16
1639450700000|2021-12-14 02:58:20|42622.4|42602.4|42624.9|42604.9|42624.9|42604.9|42622.4|42602.4|7
1639450710000|2021-12-14 02:58:30|42622.9|42602.9|42627.4|42607.4|42627.4|42607.4|42622.9|42602.9|6
1639450720000|2021-12-14 02:58:40|42625.4|42605.4|42630.4|42610.4|42632.9|42612.9|42625.4|42605.4|9
1639450730000|2021-12-14 02:58:50|42630.8|42610.8|42630.4|42610.4|42635.4|42615.4|42630.4|42610.4|3
1639450740000|2021-12-14 02:59:00|42627.9|42607.9|42620.4|42600.4|42627.9|42607.9|42620.4|42600.4|6
1639450750000|2021-12-14 02:59:10|42622.9|42602.9|42622.9|42602.9|42625.4|42605.4|42622.9|42602.9|6
1639450760000|2021-12-14 02:59:20|42622.4|42602.4|42625.4|42605.4|42625.4|42605.4|42622.4|42602.4|2
1639450770000|2021-12-14 02:59:30|42622.9|42602.9|42622.9|42602.9|42625.4|42605.4|42620.8|42600.8|5
1639450780000|2021-12-14 02:59:40|42625.4|42605.4|42622.9|42602.9|42625.8|42605.8|42622.9|42602.9|6
1639450790000|2021-12-14 02:59:50|42624.9|42604.9|42625.4|42605.4|42627.4|42607.4|42624.9|42604.9|8
1639450800000|2021-12-14 03:00:00|42623.3|42603.3|42610.4|42590.4|42623.3|42603.3|42610.4|42590.4|22
1639450810000|2021-12-14 03:00:10|42607.9|42587.9|42610.4|42590.4|42610.4|42590.4|42607.9|42587.9|14
1639450820000|2021-12-14 03:00:20|42610.8|42590.8|42613.3|42593.3|42613.3|42593.3|42610.8|42590.8|5
1639450830000|2021-12-14 03:00:30|42615.4|42595.4|42615.4|42595.4|42615.4|42595.4|42612.9|42592.9|20
1639450840000|2021-12-14 03:00:40|42617.9|42597.9|42617.9|42597.9|42617.9|42597.9|42617.9|42597.9|4
1639450850000|2021-12-14 03:00:50|42620.4|42600.4|42615.4|42595.4|42620.4|42600.4|42612.9|42592.9|8
1639450860000|2021-12-14 03:01:00|42613.3|42593.3|42615.4|42595.4|42615.4|42595.4|42612.9|42592.9|13
1639450870000|2021-12-14 03:01:10|42617.4|42597.4|42612.9|42592.9|42617.9|42597.9|42612.9|42592.9|2
1639450880000|2021-12-14 03:01:20|42617.9|42597.9|42620.4|42600.4|42620.4|42600.4|42617.9|42597.9|4
1639450890000|2021-12-14 03:01:30|42622.9|42602.9|42622.9|42602.9|42622.9|42602.9|42622.9|42602.9|7
1639450900000|2021-12-14 03:01:40|42623.3|42603.3|42627.9|42607.9|42627.9|42607.9|42623.3|42603.3|10
1639450910000|2021-12-14 03:01:50|42627.4|42607.4|42635.4|42615.4|42635.4|42615.4|42627.4|42607.4|12
1639450920000|2021-12-14 03:02:00|42637.4|42617.4|42632.9|42612.9|42637.9|42617.9|42632.9|42612.9|7
1639450930000|2021-12-14 03:02:10|42630.4|42610.4|42632.9|42612.9|42632.9|42612.9|42630.4|42610.4|1
1639450940000|2021-12-14 03:02:20|42634.9|42614.9|42635.4|42615.4|42635.4|42615.4|42634.9|42614.9|3
1639450950000|2021-12-14 03:02:30|42637.4|42617.4|42642.9|42622.9|42645.4|42625.4|42637.4|42617.4|3
1639450960000|2021-12-14 03:02:40|42645.4|42625.4|42645.4|42625.4|42645.4|42625.4|42645.4|42625.4|3
1639450970000|2021-12-14 03:02:50|42647.4|42627.4|42647.9|42627.9|42650.4|42630.4|42645.4|42625.4|3
1639450980000|2021-12-14 03:03:00|42649.9|42629.9|42655.4|42635.4|42655.4|42635.4|42649.9|42629.9|4
1639450990000|2021-12-14 03:03:10|42660.4|42640.4|42662.4|42642.4|42662.4|42642.4|42660.4|42640.4|8
1639451000000|2021-12-14 03:03:20|42662.9|42642.9|42665.4|42645.4|42667.9|42647.9|42662.9|42642.9|4
1639451010000|2021-12-14 03:03:30|42673.3|42653.3|42677.9|42657.9|42677.9|42657.9|42672.9|42652.9|9
1639451020000|2021-12-14 03:03:40|42675.8|42655.8|42680.4|42660.4|42680.4|42660.4|42675.8|42655.8|7
1639451030000|2021-12-14 03:03:50|42685.4|42665.4|42680.8|42660.8|42685.4|42665.4|42680.8|42660.8|4
1639451040000|2021-12-14 03:04:00|42680.4|42660.4|42677.9|42657.9|42680.4|42660.4|42675.4|42655.4|4
1639451050000|2021-12-14 03:04:10|42680.4|42660.4|42685.4|42665.4|42685.4|42665.4|42680.4|42660.4|0
1639451060000|2021-12-14 03:04:20|42692.4|42672.4|42692.4|42672.4|42692.4|42672.4|42692.4|42672.4|15
1639451070000|2021-12-14 03:04:30|42690.8|42670.8|42692.9|42672.9|42692.9|42672.9|42690.4|42670.4|2
1639451080000|2021-12-14 03:04:40|42690.8|42670.8|42687.9|42667.9|42690.8|42670.8|42687.9|42667.9|0
1639451090000|2021-12-14 03:04:50|42687.4|42667.4|42685.4|42665.4|42687.9|42667.9|42685.4|42665.4|1
1639451100000|2021-12-14 03:05:00|42682.9|42662.9|42680.4|42660.4|42682.9|42662.9|42677.9|42657.9|6
1639451110000|2021-12-14 03:05:10|42682.4|42662.4|42687|42667|42687|42667|42682.4|42662.4|2
1639451120000|2021-12-14 03:05:20|42685.4|42665.4|42695.4|42675.4|42695.4|42675.4|42685.4|42665.4|13
1639451130000|2021-12-14 03:05:30|42697.4|42677.4|42705.4|42685.4|42705.4|42685.4|42697.4|42677.4|15
1639451140000|2021-12-14 03:05:40|42707.9|42687.9|42715.4|42695.4|42715.4|42695.4|42707.9|42687.9|9
1639451150000|2021-12-14 03:05:50|42713.3|42693.3|42715.4|42695.4|42717.9|42697.9|42712.9|42692.9|2
1639451160000|2021-12-14 03:06:00|42717.9|42697.9|42712.9|42692.9|42717.9|42697.9|42712.9|42692.9|7
1639451170000|2021-12-14 03:06:10|42715.4|42695.4|42717.9|42697.9|42717.9|42697.9|42712.9|42692.9|12
1639451180000|2021-12-14 03:06:20|42720.4|42700.4|42720.4|42700.4|42722.9|42702.9|42720.4|42700.4|4
1639451190000|2021-12-14 03:06:30|42718.3|42698.3|42718.3|42698.3|42718.3|42698.3|42718.3|42698.3|4
1639451200000|2021-12-14 03:06:40|42719.9|42699.9|42717.4|42697.4|42720.4|42700.4|42717.4|42697.4|9
1639451210000|2021-12-14 03:06:50|42715.4|42695.4|42715.4|42695.4|42715.4|42695.4|42715.4|42695.4|7
1639451220000|2021-12-14 03:07:00|42715.8|42695.8|42719.9|42699.9|42722.4|42702.4|42715.8|42695.8|1
1639451230000|2021-12-14 03:07:10|42719.5|42699.5|42712.9|42692.9|42719.5|42699.5|42712.9|42692.9|3
1639451240000|2021-12-14 03:07:20|||||||||3
1639451250000|2021-12-14 03:07:30|42710.4|42690.4|42707.9|42687.9|42710.4|42690.4|42707.9|42687.9|5
1639451260000|2021-12-14 03:07:40|42707.4|42687.4|42702.9|42682.9|42707.4|42687.4|42700.8|42680.8|6
1639451270000|2021-12-14 03:07:50|42700.4|42680.4|42695.4|42675.4|42700.4|42680.4|42695.4|42675.4|4
1639451280000|2021-12-14 03:08:00|42692.9|42672.9|42697.9|42677.9|42697.9|42677.9|42692.9|42672.9|4
1639451290000|2021-12-14 03:08:10|42700.4|42680.4|42700.4|42680.4|42700.4|42680.4|42700.4|42680.4|2
1639451310000|2021-12-14 03:08:30|42698.3|42678.3|42700.4|42680.4|42700.4|42680.4|42697.9|42677.9|1
1639451320000|2021-12-14 03:08:40|42698.3|42678.3|42697.9|42677.9|42698.3|42678.3|42697.9|42677.9|2
1639451330000|2021-12-14 03:08:50|||||||||1
1639451340000|2021-12-14 03:09:00|42695.4|42675.4|42697.9|42677.9|42697.9|42677.9|42692.9|42672.9|6
1639451350000|2021-12-14 03:09:10|42700.4|42680.4|42700.4|42680.4|42700.4|42680.4|42700.4|42680.4|3
1639451360000|2021-12-14 03:09:20|42697.4|42677.4|42695.4|42675.4|42697.9|42677.9|42695.4|42675.4|1
1639451370000|2021-12-14 03:09:30|42697.4|42677.4|42697.9|42677.9|42697.9|42677.9|42695.8|42675.8|1
1639451380000|2021-12-14 03:09:40|42699.9|42679.9|42697.9|42677.9|42699.9|42679.9|42697.9|42677.9|1
1639451390000|2021-12-14 03:09:50|42695.4|42675.4|42690.4|42670.4|42695.4|42675.4|42690.4|42670.4|7
1639451410000|2021-12-14 03:10:10|42692.4|42672.4|42692.9|42672.9|42692.9|42672.9|42690.4|42670.4|1
1639451420000|2021-12-14 03:10:20|42690.8|42670.8|42695.4|42675.4|42695.4|42675.4|42690.4|42670.4|2
1639451430000|2021-12-14 03:10:30|42693.3|42673.3|42692.9|42672.9|42693.3|42673.3|42692.9|42672.9|1
1639451440000|2021-12-14 03:10:40|42697.9|42677.9|42697.9|42677.9|42697.9|42677.9|42697.9|42677.9|0
1639451450000|2021-12-14 03:10:50|42697.4|42677.4|42697.9|42677.9|42697.9|42677.9|42695.4|42675.4|2
1639451460000|2021-12-14 03:11:00|42695.8|42675.8|42692.9|42672.9|42695.8|42675.8|42692.9|42672.9|1
1639451470000|2021-12-14 03:11:10|42690.4|42670.4|42690.4|42670.4|42690.4|42670.4|42690.4|42670.4|0
1639451480000|2021-12-14 03:11:20|||||||||1
1639451490000|2021-12-14 03:11:30|42688.3|42668.3|42682.9|42662.9|42688.3|42668.3|42682.9|42662.9|3
1639451500000|2021-12-14 03:11:40|42682.4|42662.4|42682.9|42662.9|42682.9|42662.9|42680.4|42660.4|0
1639451510000|2021-12-14 03:11:50|||||||||5
1639451520000|2021-12-14 03:12:00|42685.4|42665.4|42697.9|42677.9|42700.4|42680.4|42685.4|42665.4|5
1639451530000|2021-12-14 03:12:10|42695.8|42675.8|42697.9|42677.9|42697.9|42677.9|42695.4|42675.4|0
1639451540000|2021-12-14 03:12:20|42700.4|42680.4|42695.4|42675.4|42700.4|42680.4|42695.4|42675.4|3
1639451550000|2021-12-14 03:12:30|42700.4|42680.4|42697.9|42677.9|42700.4|42680.4|42697.9|42677.9|2
1639451560000|2021-12-14 03:12:40|42695.4|42675.4|42695.4|42675.4|42697.9|42677.9|42695.4|42675.4|1
1639451570000|2021-12-14 03:12:50|42693.3|42673.3|42692.9|42672.9|42693.3|42673.3|42692.9|42672.9|1
1639451580000|2021-12-14 03:13:00|42690.8|42670.8|42692.9|42672.9|42692.9|42672.9|42690.8|42670.8|0
1639451590000|2021-12-14 03:13:10|42693.3|42673.3|42702.9|42682.9|42702.9|42682.9|42693.3|42673.3|5
1639451600000|2021-12-14 03:13:20|42704.9|42684.9|42704.9|42684.9|42704.9|42684.9|42704.9|42684.9|3
1639451610000|2021-12-14 03:13:30|42707.4|42687.4|42710.4|42690.4|42710.4|42690.4|42705.4|42685.4|2
1639451620000|2021-12-14 03:13:40|42707.9|42687.9|42710.4|42690.4|42710.4|42690.4|42705.4|42685.4|4
1639451630000|2021-12-14 03:13:50|42707.9|42687.9|42702.9|42682.9|42707.9|42687.9|42702.9|42682.9|1
1639451640000|2021-12-14 03:14:00|42705.4|42685.4|42702.9|42682.9|42705.4|42685.4|42702.9|42682.9|0
1639451650000|2021-12-14 03:14:10|||||||||1
1639451660000|2021-12-14 03:14:20|42700.4|42680.4|42700.4|42680.4|42700.4|42680.4|42700.4|42680.4|0
1639451670000|2021-12-14 03:14:30|42702.9|42682.9|42705.4|42685.4|42705.4|42685.4|42702.9|42682.9|3
1639451680000|2021-12-14 03:14:40|42707.9|42687.9|42707.9|42687.9|42707.9|42687.9|42707.9|42687.9|1
1639451690000|2021-12-14 03:14:50|42709.9|42689.9|42707.9|42687.9|42710.4|42690.4|42705.4|42685.4|1
1639451700000|2021-12-14 03:15:00|42709.9|42689.9|42710.4|42690.4|42710.4|42690.4|42705.8|42685.8|6
1639451710000|2021-12-14 03:15:10|42715.8|42695.8|42730.4|42710.4|42730.4|42710.4|42715.8|42695.8|17
1639451730000|2021-12-14 03:15:30|42737.4|42717.4|42735.4|42715.4|42737.9|42717.9|42735.4|42715.4|12
1639451740000|2021-12-14 03:15:40|42740.4|42720.4|42742.9|42722.9|42742.9|42722.9|42737.9|42717.9|7
1639451750000|2021-12-14 03:15:50|42745.4|42725.4|42744.9|42724.9|42747.9|42727.9|42744.9|42724.9|7
1639451760000|2021-12-14 03:16:00|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|42742.4|42722.4|4
1639451770000|2021-12-14 03:16:10|42742.9|42722.9|42745.4|42725.4|42745.4|42725.4|42742.9|42722.9|1
1639451780000|2021-12-14 03:16:20|||||||||5
1639451790000|2021-12-14 03:16:30|42750.4|42730.4|42750.4|42730.4|42750.4|42730.4|42750.4|42730.4|1
1639451800000|2021-12-14 03:16:40|42748.3|42728.3|42747.9|42727.9|42748.3|42728.3|42745.4|42725.4|1
1639451810000|2021-12-14 03:16:50|42745.4|42725.4|42747.9|42727.9|42747.9|42727.9|42745.4|42725.4|1
1639451820000|2021-12-14 03:17:00|42745.4|42725.4|42740.4|42720.4|42745.4|42725.4|42737.9|42717.9|5
1639451830000|2021-12-14 03:17:10|42737.9|42717.9|42738.3|42718.3|42740.4|42720.4|42737.9|42717.9|1
1639451840000|2021-12-14 03:17:20|42737.9|42717.9|42735.4|42715.4|42737.9|42717.9|42735.4|42715.4|1
1639451850000|2021-12-14 03:17:30|42739.5|42719.5|42742.9|42722.9|42742.9|42722.9|42737.9|42717.9|1
1639451860000|2021-12-14 03:17:40|42740.8|42720.8|42740.4|42720.4|42742.9|42722.9|42740.4|42720.4|1
1639451870000|2021-12-14 03:17:50|42742.9|42722.9|42740.4|42720.4|42742.9|42722.9|42740.4|42720.4|2
1639451880000|2021-12-14 03:18:00|42742.9|42722.9|42742.9|42722.9|42742.9|42722.9|42742.9|42722.9|0
1639451890000|2021-12-14 03:18:10|42744.9|42724.9|42745.4|42725.4|42745.4|42725.4|42743.3|42723.3|13
1639451900000|2021-12-14 03:18:20|42752.4|42732.4|42750.4|42730.4|42752.9|42732.9|42750.4|42730.4|3
1639451910000|2021-12-14 03:18:30|42752.4|42732.4|42747.9|42727.9|42752.9|42732.9|42747.9|42727.9|4
1639451930000|2021-12-14 03:18:50|42745.4|42725.4|42742.9|42722.9|42747.9|42727.9|42742.9|42722.9|0
1639451940000|2021-12-14 03:19:00|42745.4|42725.4|42750.4|42730.4|42752.9|42732.9|42745.4|42725.4|6
1639451950000|2021-12-14 03:19:10|42746.2|42726.2|42745.4|42725.4|42746.2|42726.2|42745.4|42725.4|2
1639451960000|2021-12-14 03:19:20|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|3
1639451980000|2021-12-14 03:19:40|42742.9|42722.9|42742.9|42722.9|42742.9|42722.9|42742.9|42722.9|1
1639452000000|2021-12-14 03:20:00|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|1
1639452010000|2021-12-14 03:20:10|42743.3|42723.3|42742.9|42722.9|42745.4|42725.4|42742.9|42722.9|2
1639452020000|2021-12-14 03:20:20|42745.4|42725.4|42743.3|42723.3|42745.4|42725.4|42742.9|42722.9|1
1639452030000|2021-12-14 03:20:30|42742.9|42722.9|42745.4|42725.4|42745.4|42725.4|42740.4|42720.4|1
1639452040000|2021-12-14 03:20:40|42742.9|42722.9|42740.4|42720.4|42745.4|42725.4|42740.4|42720.4|0
1639452050000|2021-12-14 03:20:50|42738.3|42718.3|42737.9|42717.9|42738.3|42718.3|42735.8|42715.8|3
1639452070000|2021-12-14 03:21:10|42735.8|42715.8|42735.4|42715.4|42737.9|42717.9|42735.4|42715.4|0
1639452080000|2021-12-14 03:21:20|42737.9|42717.9|42740.4|42720.4|42740.4|42720.4|42737.9|42717.9|2
1639452090000|2021-12-14 03:21:30|42742.9|42722.9|42742.9|42722.9|42742.9|42722.9|42740.4|42720.4|0
1639452100000|2021-12-14 03:21:40|42740.8|42720.8|42745.4|42725.4|42745.4|42725.4|42740.8|42720.8|1
1639452110000|2021-12-14 03:21:50|42742.9|42722.9|42743.3|42723.3|42743.3|42723.3|42740.8|42720.8|5
1639452120000|2021-12-14 03:22:00|42741.2|42721.2|42740.4|42720.4|42741.2|42721.2|42740.4|42720.4|1
1639452130000|2021-12-14 03:22:10|42742.9|42722.9|42745.4|42725.4|42745.4|42725.4|42742.9|42722.9|2
1639452140000|2021-12-14 03:22:20|42750.4|42730.4|42750.4|42730.4|42750.4|42730.4|42750.4|42730.4|2
1639452150000|2021-12-14 03:22:30|||||||||1
1639452160000|2021-12-14 03:22:40|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|3
1639452170000|2021-12-14 03:22:50|42745.8|42725.8|42735.4|42715.4|42745.8|42725.8|42735.4|42715.4|0
1639452180000|2021-12-14 03:23:00|42737.9|42717.9|42737.9|42717.9|42737.9|42717.9|42735.4|42715.4|1
1639452190000|2021-12-14 03:23:10|42735.8|42715.8|42735.4|42715.4|42735.8|42715.8|42732.9|42712.9|1
1639452200000|2021-12-14 03:23:20|42732.9|42712.9|42735.4|42715.4|42735.4|42715.4|42732.9|42712.9|2
1639452210000|2021-12-14 03:23:30|42732.9|42712.9|42732.9|42712.9|42737.9|42717.9|42732.9|42712.9|2
1639452220000|2021-12-14 03:23:40|42735.4|42715.4|42732.9|42712.9|42735.4|42715.4|42732.9|42712.9|0
1639452240000|2021-12-14 03:24:00|42737.9|42717.9|42740.4|42720.4|42740.4|42720.4|42737.9|42717.9|4
1639452250000|2021-12-14 03:24:10|42737.9|42717.9|42740.4|42720.4|42740.4|42720.4|42737.9|42717.9|0
1639452270000|2021-12-14 03:24:30|42742.4|42722.4|42742.9|42722.9|42742.9|42722.9|42742.4|42722.4|3
1639452280000|2021-12-14 03:24:40|42740.8|42720.8|42740.4|42720.4|42742.9|42722.9|42740.4|42720.4|1
1639452290000|2021-12-14 03:24:50|42742.4|42722.4|42735.4|42715.4|42742.9|42722.9|42735.4|42715.4|1
1639452300000|2021-12-14 03:25:00|42732.9|42712.9|42735.4|42715.4|42735.4|42715.4|42732.9|42712.9|3
1639452310000|2021-12-14 03:25:10|42737.4|42717.4|42737.9|42717.9|42737.9|42717.9|42737.4|42717.4|0
1639452320000|2021-12-14 03:25:20|42739.9|42719.9|42745.4|42725.4|42745.4|42725.4|42739.9|42719.9|2
1639452330000|2021-12-14 03:25:30|42747.4|42727.4|42752.4|42732.4|42752.4|42732.4|42747.4|42727.4|2
1639452340000|2021-12-14 03:25:40|42752.9|42732.9|42754.9|42734.9|42754.9|42734.9|42752.9|42732.9|1
1639452350000|2021-12-14 03:25:50|42757.4|42737.4|42755.4|42735.4|42757.4|42737.4|42755.4|42735.4|2
1639452360000|2021-12-14 03:26:00|42757.9|42737.9|42757.9|42737.9|42757.9|42737.9|42757.9|42737.9|1
1639452370000|2021-12-14 03:26:10|42760.4|42740.4|42757.9|42737.9|42760.4|42740.4|42757.9|42737.9|6
1639452380000|2021-12-14 03:26:20|42762.9|42742.9|42770.4|42750.4|42770.4|42750.4|42762.9|42742.9|10
1639452390000|2021-12-14 03:26:30|42777|42757|42802.9|42782.9|42802.9|42782.9|42777|42757|46
1639452400000|2021-12-14 03:26:40|42809.5|42789.5|42812.9|42792.9|42815.4|42795.4|42809.5|42789.5|18
1639452410000|2021-12-14 03:26:50|42815.4|42795.4|42833.3|42813.3|42833.3|42813.3|42812.4|42792.4|24
1639452420000|2021-12-14 03:27:00|42832.9|42812.9|42827.9|42807.9|42832.9|42812.9|42827.9|42807.9|2
1639452430000|2021-12-14 03:27:10|42825.4|42805.4|42823.3|42803.3|42827.4|42807.4|42823.3|42803.3|5
1639452440000|2021-12-14 03:27:20|42820.8|42800.8|42825.4|42805.4|42825.4|42805.4|42820.8|42800.8|9
1639452450000|2021-12-14 03:27:30|42832.9|42812.9|42837.9|42817.9|42840.4|42820.4|42832.9|42812.9|8
1639452460000|2021-12-14 03:27:40|42835.8|42815.8|42830.4|42810.4|42835.8|42815.8|42830.4|42810.4|5
1639452470000|2021-12-14 03:27:50|42827.9|42807.9|42825.4|42805.4|42832.9|42812.9|42825.4|42805.4|8
1639452480000|2021-12-14 03:28:00|42827.9|42807.9|42834.9|42814.9|42834.9|42814.9|42827.9|42807.9|4
1639452490000|2021-12-14 03:28:10|42837|42817|42847.9|42827.9|42847.9|42827.9|42837|42817|8
1639452500000|2021-12-14 03:28:20|42857.4|42837.4|42857.4|42837.4|42857.4|42837.4|42852.9|42832.9|17
1639452510000|2021-12-14 03:28:30|42857.8|42837.8|42867.4|42847.4|42867.4|42847.4|42852.8|42832.8|15
1639452520000|2021-12-14 03:28:40|42863.3|42843.3|42863.3|42843.3|42867.8|42847.8|42862.8|42842.8|15
1639452530000|2021-12-14 03:28:50|42862.8|42842.8|42857.8|42837.8|42862.8|42842.8|42857.8|42837.8|2
1639452540000|2021-12-14 03:29:00|42862.8|42842.8|42852.8|42832.8|42862.8|42842.8|42852.8|42832.8|15
1639452550000|2021-12-14 03:29:10|42840.8|42820.8|42837.8|42817.8|42842.8|42822.8|42837.8|42817.8|9
1639452560000|2021-12-14 03:29:20|42842.8|42822.8|42837.8|42817.8|42842.8|42822.8|42837.8|42817.8|8
1639452570000|2021-12-14 03:29:30|42835.8|42815.8|42832.8|42812.8|42837.8|42817.8|42832.8|42812.8|11
1639452580000|2021-12-14 03:29:40|42830.3|42810.3|42821.6|42801.6|42830.3|42810.3|42821.6|42801.6|19
1639452590000|2021-12-14 03:29:50|42822.8|42802.8|42822.4|42802.4|42822.8|42802.8|42817.8|42797.8|5
1639452600000|2021-12-14 03:30:00|42822.8|42802.8|42820.3|42800.3|42822.8|42802.8|42820.3|42800.3|1
1639452620000|2021-12-14 03:30:20|42820.8|42800.8|42822.8|42802.8|42822.8|42802.8|42820.8|42800.8|12
1639452630000|2021-12-14 03:30:30|42820.8|42800.8|42822.8|42802.8|42822.8|42802.8|42820.3|42800.3|2
1639452640000|2021-12-14 03:30:40|42825.3|42805.3|42825.3|42805.3|42827.8|42807.8|42825.3|42805.3|1
1639452660000|2021-12-14 03:31:00|42822.8|42802.8|42822.8|42802.8|42822.8|42802.8|42822.8|42802.8|2
1639452670000|2021-12-14 03:31:10|||||||||2
1639452680000|2021-12-14 03:31:20|42823.3|42803.3|42822.8|42802.8|42827.8|42807.8|42822.8|42802.8|1
1639452720000|2021-12-14 03:32:00|42825.3|42805.3|42822.8|42802.8|42825.3|42805.3|42822.8|42802.8|1
1639452740000|2021-12-14 03:32:20|42824.9|42804.9|42825.3|42805.3|42825.3|42805.3|42824.9|42804.9|0
1639452750000|2021-12-14 03:32:30|42827.4|42807.4|42827.8|42807.8|42827.8|42807.8|42827.4|42807.4|1
1639452770000|2021-12-14 03:32:50|||||||||4
1639452780000|2021-12-14 03:33:00|42830.3|42810.3|42835.8|42815.8|42835.8|42815.8|42830.3|42810.3|15
1639452790000|2021-12-14 03:33:10|42840.8|42820.8|42840.8|42820.8|42840.8|42820.8|42840.8|42820.8|0
1639452800000|2021-12-14 03:33:20|42842.8|42822.8|42842.8|42822.8|42842.8|42822.8|42842.8|42822.8|1
1639452830000|2021-12-14 03:33:50|42843.3|42823.3|42842.8|42822.8|42843.3|42823.3|42842.8|42822.8|2
1639452840000|2021-12-14 03:34:00|42837.8|42817.8|42837.8|42817.8|42837.8|42817.8|42837.8|42817.8|2
1639452860000|2021-12-14 03:34:20|42835.3|42815.3|42835.3|42815.3|42835.3|42815.3|42835.3|42815.3|0
1639452880000|2021-12-14 03:34:40|42830.3|42810.3|42830.3|42810.3|42830.3|42810.3|42830.3|42810.3|2
1639452890000|2021-12-14 03:34:50|42828.3|42808.3|42827.8|42807.8|42828.3|42808.3|42827.8|42807.8|1
1639452900000|2021-12-14 03:35:00|42825.8|42805.8|42820.8|42800.8|42825.8|42805.8|42820.8|42800.8|0
1639452910000|2021-12-14 03:35:10|42820.3|42800.3|42817.8|42797.8|42820.3|42800.3|42817.8|42797.8|3
1639452920000|2021-12-14 03:35:20|42817.4|42797.4|42810.3|42790.3|42817.4|42797.4|42810.3|42790.3|6
1639452930000|2021-12-14 03:35:30|42812.8|42792.8|42812.8|42792.8|42812.8|42792.8|42812.8|42792.8|4
1639452940000|2021-12-14 03:35:40|42815.3|42795.3|42815.3|42795.3|42815.3|42795.3|42815.3|42795.3|4
1639452950000|2021-12-14 03:35:50|42812.8|42792.8|42812.8|42792.8|42812.8|42792.8|42812.8|42792.8|0
1639452960000|2021-12-14 03:36:00|42810.8|42790.8|42805.3|42785.3|42810.8|42790.8|42805.3|42785.3|5
1639452970000|2021-12-14 03:36:10|42802.8|42782.8|42807.8|42787.8|42807.8|42787.8|42802.8|42782.8|3
1639452980000|2021-12-14 03:36:20|42802.8|42782.8|42802.8|42782.8|42802.8|42782.8|42802.8|42782.8|3
1639452990000|2021-12-14 03:36:30|42800.3|42780.3|42800.3|42780.3|42800.3|42780.3|42800.3|42780.3|2
1639453000000|2021-12-14 03:36:40|42798.3|42778.3|42785.3|42765.3|42798.3|42778.3|42785.3|42765.3|3
1639453010000|2021-12-14 03:36:50|42787.8|42767.8|42785.3|42765.3|42787.8|42767.8|42782.8|42762.8|0
1639453020000|2021-12-14 03:37:00|42782.8|42762.8|42772.8|42752.8|42782.8|42762.8|42772.8|42752.8|8
1639453030000|2021-12-14 03:37:10|42770.3|42750.3|42775.3|42755.3|42775.3|42755.3|42770.3|42750.3|0
1639453040000|2021-12-14 03:37:20|42772.8|42752.8|42777.8|42757.8|42777.8|42757.8|42772.8|42752.8|1
1639453060000|2021-12-14 03:37:40|42780.3|42760.3|42782.8|42762.8|42782.8|42762.8|42780.3|42760.3|3
1639453080000|2021-12-14 03:38:00|42780.8|42760.8|42777.8|42757.8|42780.8|42760.8|42775.3|42755.3|5
1639453090000|2021-12-14 03:38:10|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|2
1639453100000|2021-12-14 03:38:20|42784.9|42764.9|42787.4|42767.4|42787.4|42767.4|42784.9|42764.9|1
1639453110000|2021-12-14 03:38:30|42787.8|42767.8|42787.8|42767.8|42787.8|42767.8|42785.3|42765.3|0
1639453120000|2021-12-14 03:38:40|42785.3|42765.3|42787.8|42767.8|42787.8|42767.8|42785.3|42765.3|0
1639453140000|2021-12-14 03:39:00|42790.3|42770.3|42790.3|42770.3|42790.3|42770.3|42787.8|42767.8|2
1639453150000|2021-12-14 03:39:10|42792.8|42772.8|42795.8|42775.8|42795.8|42775.8|42792.8|42772.8|3
1639453160000|2021-12-14 03:39:20|42797.4|42777.4|42800.3|42780.3|42800.3|42780.3|42795.8|42775.8|3
1639453180000|2021-12-14 03:39:40|42797.8|42777.8|42797.8|42777.8|42797.8|42777.8|42797.8|42777.8|2
1639453200000|2021-12-14 03:40:00|42802.8|42782.8|42797.8|42777.8|42802.8|42782.8|42797.8|42777.8|1
1639453210000|2021-12-14 03:40:10|42795.3|42775.3|42787.8|42767.8|42795.3|42775.3|42787.8|42767.8|4
1639453220000|2021-12-14 03:40:20|||||||||1
1639453240000|2021-12-14 03:40:40|42792.8|42772.8|42795.3|42775.3|42795.3|42775.3|42792.8|42772.8|7
1639453250000|2021-12-14 03:40:50|42793.3|42773.3|42793.3|42773.3|42793.3|42773.3|42793.3|42773.3|3
1639453270000|2021-12-14 03:41:10|42790.3|42770.3|42790.3|42770.3|42790.3|42770.3|42790.3|42770.3|0
1639453290000|2021-12-14 03:41:30|||||||||1
1639453300000|2021-12-14 03:41:40|42792.4|42772.4|42790.3|42770.3|42792.8|42772.8|42790.3|42770.3|0
1639453340000|2021-12-14 03:42:20|42792.4|42772.4|42790.3|42770.3|42792.8|42772.8|42790.3|42770.3|0
1639453370000|2021-12-14 03:42:50|42787.8|42767.8|42787.8|42767.8|42787.8|42767.8|42787.8|42767.8|0
1639453380000|2021-12-14 03:43:00|||||||||1
1639453390000|2021-12-14 03:43:10|42789.9|42769.9|42789.9|42769.9|42790.3|42770.3|42787.8|42767.8|2
1639453400000|2021-12-14 03:43:20|42788.3|42768.3|42787.8|42767.8|42788.3|42768.3|42787.8|42767.8|0
1639453420000|2021-12-14 03:43:40|42790.3|42770.3|42787.8|42767.8|42790.3|42770.3|42787.8|42767.8|0
1639453490000|2021-12-14 03:44:50|42785.8|42765.8|42785.3|42765.3|42785.8|42765.8|42785.3|42765.3|1
1639453500000|2021-12-14 03:45:00|42787.8|42767.8|42787.8|42767.8|42787.8|42767.8|42787.8|42767.8|4
1639453520000|2021-12-14 03:45:20|42785.8|42765.8|42782.8|42762.8|42787.8|42767.8|42782.8|42762.8|1
1639453530000|2021-12-14 03:45:30|42784.9|42764.9|42787.8|42767.8|42787.8|42767.8|42784.9|42764.9|2
1639453550000|2021-12-14 03:45:50|42789.9|42769.9|42788.3|42768.3|42790.3|42770.3|42788.3|42768.3|1
1639453560000|2021-12-14 03:46:00|42787.8|42767.8|42787.8|42767.8|42787.8|42767.8|42787.8|42767.8|0
1639453590000|2021-12-14 03:46:30|42785.8|42765.8|42785.3|42765.3|42785.8|42765.8|42785.3|42765.3|0
1639453610000|2021-12-14 03:46:50|42787.8|42767.8|42785.3|42765.3|42787.8|42767.8|42785.3|42765.3|0
1639453620000|2021-12-14 03:47:00|42787.8|42767.8|42782.8|42762.8|42787.8|42767.8|42782.8|42762.8|0
1639453670000|2021-12-14 03:47:50|42782.4|42762.4|42780.3|42760.3|42782.4|42762.4|42777.8|42757.8|2
1639453690000|2021-12-14 03:48:10|42777.8|42757.8|42780.3|42760.3|42780.3|42760.3|42777.8|42757.8|0
1639453700000|2021-12-14 03:48:20|42777.8|42757.8|42777.8|42757.8|42777.8|42757.8|42777.8|42757.8|1
1639453710000|2021-12-14 03:48:30|42770.8|42750.8|42770.8|42750.8|42770.8|42750.8|42770.8|42750.8|6
1639453730000|2021-12-14 03:48:50|42768.7|42748.7|42767.8|42747.8|42768.7|42748.7|42767.8|42747.8|0
1639453740000|2021-12-14 03:49:00|42765.3|42745.3|42765.3|42745.3|42765.3|42745.3|42765.3|42745.3|0
1639453760000|2021-12-14 03:49:20|42762.8|42742.8|42762.8|42742.8|42762.8|42742.8|42762.8|42742.8|4
1639453780000|2021-12-14 03:49:40|42755.8|42735.8|42757.8|42737.8|42757.8|42737.8|42755.3|42735.3|3
1639453800000|2021-12-14 03:50:00|42760.3|42740.3|42767.8|42747.8|42767.8|42747.8|42760.3|42740.3|2
1639453810000|2021-12-14 03:50:10|42765.8|42745.8|42765.8|42745.8|42765.8|42745.8|42765.8|42745.8|0
1639453820000|2021-12-14 03:50:20|42767.4|42747.4|42767.8|42747.8|42769.9|42749.9|42767.4|42747.4|0
1639453830000|2021-12-14 03:50:30|42769.9|42749.9|42770.3|42750.3|42770.3|42750.3|42769.9|42749.9|0
1639453850000|2021-12-14 03:50:50|42774.9|42754.9|42775.3|42755.3|42775.3|42755.3|42774.9|42754.9|2
1639453870000|2021-12-14 03:51:10|42777.8|42757.8|42777.8|42757.8|42777.8|42757.8|42777.8|42757.8|0
1639453880000|2021-12-14 03:51:20|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|1
1639453910000|2021-12-14 03:51:50|42773.3|42753.3|42773.3|42753.3|42773.3|42753.3|42773.3|42753.3|0
1639453930000|2021-12-14 03:52:10|||||||||1
1639453940000|2021-12-14 03:52:20|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|0
1639453980000|2021-12-14 03:53:00|42772.4|42752.4|42762.8|42742.8|42772.4|42752.4|42762.8|42742.8|5
1639454000000|2021-12-14 03:53:20|42760.8|42740.8|42752.8|42732.8|42760.8|42740.8|42752.8|42732.8|2
1639454010000|2021-12-14 03:53:30|42755.3|42735.3|42757.8|42737.8|42757.8|42737.8|42755.3|42735.3|2
1639454050000|2021-12-14 03:54:10|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|0
1639454100000|2021-12-14 03:55:00|42752.8|42732.8|42752.8|42732.8|42752.8|42732.8|42752.8|42732.8|1
1639454120000|2021-12-14 03:55:20|42750.3|42730.3|42750.3|42730.3|42750.3|42730.3|42750.3|42730.3|3
1639454130000|2021-12-14 03:55:30|42748.3|42728.3|42748.3|42728.3|42748.3|42728.3|42748.3|42728.3|0
1639454140000|2021-12-14 03:55:40|42747.8|42727.8|42750.3|42730.3|42750.3|42730.3|42747.8|42727.8|1
1639454190000|2021-12-14 03:56:30|42747.8|42727.8|42747.8|42727.8|42748.3|42728.3|42747.8|42727.8|2
1639454200000|2021-12-14 03:56:40|42745.8|42725.8|42745.8|42725.8|42745.8|42725.8|42745.8|42725.8|0
1639454210000|2021-12-14 03:56:50|42745.3|42725.3|42745.3|42725.3|42745.3|42725.3|42745.3|42725.3|0
1639454230000|2021-12-14 03:57:10|||||||||2
1639454240000|2021-12-14 03:57:20|||||||||1
1639454250000|2021-12-14 03:57:30|42743.3|42723.3|42742.8|42722.8|42743.3|42723.3|42742.8|42722.8|0
1639454260000|2021-12-14 03:57:40|42745.3|42725.3|42750.3|42730.3|42750.3|42730.3|42745.3|42725.3|2
1639454270000|2021-12-14 03:57:50|42752.4|42732.4|42757.8|42737.8|42757.8|42737.8|42752.4|42732.4|5
1639454300000|2021-12-14 03:58:20|42759.9|42739.9|42760.3|42740.3|42760.3|42740.3|42759.9|42739.9|0
1639454330000|2021-12-14 03:58:50|42765.3|42745.3|42765.3|42745.3|42765.3|42745.3|42765.3|42745.3|3
1639454350000|2021-12-14 03:59:10|42767.4|42747.4|42767.8|42747.8|42767.8|42747.8|42767.4|42747.4|0
1639454370000|2021-12-14 03:59:30|||||||||1
1639454400000|2021-12-14 04:00:00|42765.3|42745.3|42763.3|42743.3|42765.3|42745.3|42763.3|42743.3|6
1639454410000|2021-12-14 04:00:10|42762.8|42742.8|42767.8|42747.8|42767.8|42747.8|42762.8|42742.8|4
1639454420000|2021-12-14 04:00:20|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|42770.3|42750.3|4
1639454430000|2021-12-14 04:00:30|42770.8|42750.8|42765.8|42745.8|42770.8|42750.8|42765.8|42745.8|3
1639454460000|2021-12-14 04:01:00|42767.8|42747.8|42762.8|42742.8|42767.8|42747.8|42762.8|42742.8|1
1639454490000|2021-12-14 04:01:30|||||||||1
1639454510000|2021-12-14 04:01:50|42760.3|42740.3|42760.3|42740.3|42760.3|42740.3|42760.3|42740.3|4
1639454520000|2021-12-14 04:02:00|42757.8|42737.8|42757.8|42737.8|42760.3|42740.3|42757.8|42737.8|1
1639454530000|2021-12-14 04:02:10|42760.3|42740.3|42760.3|42740.3|42760.3|42740.3|42760.3|42740.3|1
1639454540000|2021-12-14 04:02:20|42762.8|42742.8|42762.8|42742.8|42762.8|42742.8|42762.8|42742.8|3
1639454550000|2021-12-14 04:02:30|||||||||4
1639454560000|2021-12-14 04:02:40|42762|42742|42757.8|42737.8|42762|42742|42757.8|42737.8|5
1639454610000|2021-12-14 04:03:30|42759.9|42739.9|42760.3|42740.3|42760.3|42740.3|42759.9|42739.9|0
1639454620000|2021-12-14 04:03:40|42758.3|42738.3|42757.8|42737.8|42758.3|42738.3|42757.8|42737.8|0
1639454630000|2021-12-14 04:03:50|42760.3|42740.3|42760.3|42740.3|42760.3|42740.3|42760.3|42740.3|0
1639454640000|2021-12-14 04:04:00|42757.8|42737.8|42757.8|42737.8|42757.8|42737.8|42757.8|42737.8|0
1639454670000|2021-12-14 04:04:30|42760.3|42740.3|42760.3|42740.3|42760.3|42740.3|42760.3|42740.3|2
1639454720000|2021-12-14 04:05:20|42757.8|42737.8|42757.8|42737.8|42757.8|42737.8|42757.8|42737.8|0
1639454730000|2021-12-14 04:05:30|42760.3|42740.3|42760.3|42740.3|42760.3|42740.3|42760.3|42740.3|0
1639454740000|2021-12-14 04:05:40|42758.3|42738.3|42757.8|42737.8|42758.3|42738.3|42757.8|42737.8|0
1639454750000|2021-12-14 04:05:50|42760.3|42740.3|42762.8|42742.8|42762.8|42742.8|42757.8|42737.8|3
1639454760000|2021-12-14 04:06:00|42760.3|42740.3|42757.8|42737.8|42760.3|42740.3|42757.8|42737.8|0
1639454810000|2021-12-14 04:06:50|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|3
1639454820000|2021-12-14 04:07:00|||||||||3
1639454870000|2021-12-14 04:07:50|42752.8|42732.8|42752.8|42732.8|42752.8|42732.8|42752.8|42732.8|1
1639454880000|2021-12-14 04:08:00|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|0
1639454890000|2021-12-14 04:08:10|42753.3|42733.3|42752.8|42732.8|42753.3|42733.3|42752.8|42732.8|0
1639454900000|2021-12-14 04:08:20|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|0
1639454930000|2021-12-14 04:08:50|42752.8|42732.8|42754.9|42734.9|42754.9|42734.9|42752.8|42732.8|0
1639454940000|2021-12-14 04:09:00|42755.3|42735.3|42752.8|42732.8|42755.3|42735.3|42752.8|42732.8|0
1639455010000|2021-12-14 04:10:10|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|4
1639455040000|2021-12-14 04:10:40|42752.8|42732.8|42754.9|42734.9|42754.9|42734.9|42752.8|42732.8|0
1639455060000|2021-12-14 04:11:00|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|0
1639455110000|2021-12-14 04:11:50|42752.8|42732.8|42755.3|42735.3|42755.3|42735.3|42752.8|42732.8|0
1639455120000|2021-12-14 04:12:00|42753.3|42733.3|42752.8|42732.8|42753.3|42733.3|42752.8|42732.8|0
1639455170000|2021-12-14 04:12:50|||||||||1
1639455190000|2021-12-14 04:13:10|||||||||1
1639455230000|2021-12-14 04:13:50|||||||||1
1639455240000|2021-12-14 04:14:00|||||||||1
1639455330000|2021-12-14 04:15:30|||||||||7
1639455350000|2021-12-14 04:15:50|||||||||2
1639455370000|2021-12-14 04:16:10|||||||||2
1639455400000|2021-12-14 04:16:40|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|1
1639455410000|2021-12-14 04:16:50|||||||||3
1639455420000|2021-12-14 04:17:00|||||||||1
1639455480000|2021-12-14 04:18:00|42755.8|42735.8|42779.5|42759.5|42779.5|42759.5|42755.8|42735.8|6
1639455490000|2021-12-14 04:18:10|42782.8|42762.8|42777.8|42757.8|42782.8|42762.8|42777.8|42757.8|5
1639455500000|2021-12-14 04:18:20|42775.3|42755.3|42777.8|42757.8|42777.8|42757.8|42775.3|42755.3|3
1639455510000|2021-12-14 04:18:30|42775.3|42755.3|42775.3|42755.3|42777.8|42757.8|42775.3|42755.3|1
1639455530000|2021-12-14 04:18:50|||||||||1
1639455540000|2021-12-14 04:19:00|42777.8|42757.8|42775.8|42755.8|42777.8|42757.8|42775.8|42755.8|0
1639455550000|2021-12-14 04:19:10|42777.8|42757.8|42777.8|42757.8|42777.8|42757.8|42777.8|42757.8|1
1639455580000|2021-12-14 04:19:40|42775.3|42755.3|42772.8|42752.8|42775.3|42755.3|42772.8|42752.8|1
1639455660000|2021-12-14 04:21:00|42770.8|42750.8|42765.3|42745.3|42770.8|42750.8|42765.3|42745.3|6
1639455690000|2021-12-14 04:21:30|42763.3|42743.3|42764.9|42744.9|42764.9|42744.9|42763.3|42743.3|0
1639455700000|2021-12-14 04:21:40|42763.3|42743.3|42762.8|42742.8|42763.3|42743.3|42762.8|42742.8|0
1639455710000|2021-12-14 04:21:50|42764.9|42744.9|42765.3|42745.3|42765.3|42745.3|42764.9|42744.9|0
1639455740000|2021-12-14 04:22:20|42767.8|42747.8|42770.3|42750.3|42770.3|42750.3|42767.8|42747.8|5
1639455770000|2021-12-14 04:22:50|42772.4|42752.4|42770.3|42750.3|42772.8|42752.8|42770.3|42750.3|0
1639455780000|2021-12-14 04:23:00|42767.8|42747.8|42767.8|42747.8|42767.8|42747.8|42767.8|42747.8|0
1639455800000|2021-12-14 04:23:20|42765.3|42745.3|42765.3|42745.3|42765.3|42745.3|42765.3|42745.3|0
1639455810000|2021-12-14 04:23:30|42767.4|42747.4|42765.8|42745.8|42767.8|42747.8|42765.8|42745.8|0
1639455820000|2021-12-14 04:23:40|42765.3|42745.3|42767.8|42747.8|42767.8|42747.8|42765.3|42745.3|1
1639455840000|2021-12-14 04:24:00|||||||||2
1639455850000|2021-12-14 04:24:10|||||||||1
1639455880000|2021-12-14 04:24:40|42769.9|42749.9|42770.3|42750.3|42770.3|42750.3|42769.9|42749.9|2
1639455890000|2021-12-14 04:24:50|42769.9|42749.9|42772.8|42752.8|42772.8|42752.8|42769.9|42749.9|0
1639455900000|2021-12-14 04:25:00|42770.3|42750.3|42770.3|42750.3|42770.3|42750.3|42770.3|42750.3|1
1639455910000|2021-12-14 04:25:10|42768.3|42748.3|42767.8|42747.8|42768.3|42748.3|42767.8|42747.8|0
1639455930000|2021-12-14 04:25:30|42769.9|42749.9|42772.8|42752.8|42772.8|42752.8|42769.9|42749.9|0
1639455950000|2021-12-14 04:25:50|42767.8|42747.8|42767.8|42747.8|42767.8|42747.8|42767.8|42747.8|0
1639455980000|2021-12-14 04:26:20|42772.4|42752.4|42772.4|42752.4|42772.4|42752.4|42772.4|42752.4|0
1639455990000|2021-12-14 04:26:30|42772.8|42752.8|42767.8|42747.8|42772.8|42752.8|42767.8|42747.8|4
1639456000000|2021-12-14 04:26:40|42760.3|42740.3|42760.3|42740.3|42760.3|42740.3|42760.3|42740.3|4
1639456040000|2021-12-14 04:27:20|||||||||1
1639456080000|2021-12-14 04:28:00|42757.8|42737.8|42757.8|42737.8|42760.3|42740.3|42757.8|42737.8|1
1639456090000|2021-12-14 04:28:10|||||||||2
1639456100000|2021-12-14 04:28:20|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|2
1639456120000|2021-12-14 04:28:40|||||||||2
1639456170000|2021-12-14 04:29:30|42752.8|42732.8|42752.8|42732.8|42752.8|42732.8|42752.8|42732.8|0
1639456180000|2021-12-14 04:29:40|42752.4|42732.4|42750.3|42730.3|42752.4|42732.4|42750.3|42730.3|0
1639456190000|2021-12-14 04:29:50|42752.8|42732.8|42752.8|42732.8|42752.8|42732.8|42752.8|42732.8|0
1639456200000|2021-12-14 04:30:00|42747.8|42727.8|42752.4|42732.4|42752.4|42732.4|42747.8|42727.8|7
1639456210000|2021-12-14 04:30:10|42749.9|42729.9|42752.4|42732.4|42752.4|42732.4|42749.9|42729.9|0
1639456220000|2021-12-14 04:30:20|42747.8|42727.8|42747.8|42727.8|42747.8|42727.8|42747.8|42727.8|5
1639456260000|2021-12-14 04:31:00|42750.3|42730.3|42747.8|42727.8|42750.3|42730.3|42747.8|42727.8|0
1639456320000|2021-12-14 04:32:00|42745.8|42725.8|42747.8|42727.8|42747.8|42727.8|42745.8|42725.8|0
1639456340000|2021-12-14 04:32:20|42750.3|42730.3|42750.3|42730.3|42750.3|42730.3|42750.3|42730.3|0
1639456350000|2021-12-14 04:32:30|42748.3|42728.3|42747.8|42727.8|42748.3|42728.3|42747.8|42727.8|0
1639456380000|2021-12-14 04:33:00|42750.3|42730.3|42750.3|42730.3|42750.3|42730.3|42750.3|42730.3|0
1639456400000|2021-12-14 04:33:20|42752.4|42732.4|42754.9|42734.9|42754.9|42734.9|42752.4|42732.4|3
1639456410000|2021-12-14 04:33:30|42752.8|42732.8|42755.3|42735.3|42755.3|42735.3|42752.8|42732.8|0
1639456420000|2021-12-14 04:33:40|42752.8|42732.8|42752.8|42732.8|42752.8|42732.8|42752.8|42732.8|0
1639456440000|2021-12-14 04:34:00|42755.3|42735.3|42757.8|42737.8|42757.8|42737.8|42755.3|42735.3|0
1639456480000|2021-12-14 04:34:40|42759.9|42739.9|42757.8|42737.8|42760.3|42740.3|42757.8|42737.8|0
1639456500000|2021-12-14 04:35:00|42755.8|42735.8|42755.3|42735.3|42755.8|42735.8|42755.3|42735.3|4
1639456510000|2021-12-14 04:35:10|||||||||1
1639456560000|2021-12-14 04:36:00|42750.3|42730.3|42750.3|42730.3|42750.3|42730.3|42750.3|42730.3|2
1639456570000|2021-12-14 04:36:10|42752.8|42732.8|42752.8|42732.8|42752.8|42732.8|42752.8|42732.8|2
1639456600000|2021-12-14 04:36:40|||||||||1
1639456610000|2021-12-14 04:36:50|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|0
1639456670000|2021-12-14 04:37:50|||||||||1
1639456720000|2021-12-14 04:38:40|42754.9|42734.9|42752.8|42732.8|42754.9|42734.9|42752.8|42732.8|1
1639456800000|2021-12-14 04:40:00|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|0
1639456810000|2021-12-14 04:40:10|42752.8|42732.8|42752.8|42732.8|42752.8|42732.8|42752.8|42732.8|1
1639456840000|2021-12-14 04:40:40|||||||||1
1639457150000|2021-12-14 04:45:50|||||||||2
1639457220000|2021-12-14 04:47:00|||||||||1
1639457270000|2021-12-14 04:47:50|||||||||1
1639457280000|2021-12-14 04:48:00|||||||||1
1639457320000|2021-12-14 04:48:40|42752.4|42732.4|42752.8|42732.8|42752.8|42732.8|42752.4|42732.4|0
1639457350000|2021-12-14 04:49:10|42750.3|42730.3|42750.3|42730.3|42750.3|42730.3|42750.3|42730.3|0
1639457370000|2021-12-14 04:49:30|42752.4|42732.4|42752.8|42732.8|42752.8|42732.8|42752.4|42732.4|0
1639457490000|2021-12-14 04:51:30|||||||||1
1639457500000|2021-12-14 04:51:40|||||||||1
1639457510000|2021-12-14 04:51:50|42747.8|42727.8|42747.8|42727.8|42747.8|42727.8|42747.8|42727.8|2
1639457520000|2021-12-14 04:52:00|42745.3|42725.3|42747.8|42727.8|42747.8|42727.8|42745.3|42725.3|2
1639457530000|2021-12-14 04:52:10|42745.7|42725.7|42747.8|42727.8|42747.8|42727.8|42745.3|42725.3|2
1639457550000|2021-12-14 04:52:30|42745.3|42725.3|42747.8|42727.8|42747.8|42727.8|42745.3|42725.3|0
1639457580000|2021-12-14 04:53:00|42745.3|42725.3|42745.7|42725.7|42747.8|42727.8|42745.3|42725.3|1
1639457590000|2021-12-14 04:53:10|42745.3|42725.3|42747.8|42727.8|42747.8|42727.8|42745.3|42725.3|1
1639457600000|2021-12-14 04:53:20|42745.7|42725.7|42745.3|42725.3|42747.8|42727.8|42745.3|42725.3|0
1639457630000|2021-12-14 04:53:50|42747.4|42727.4|42745.3|42725.3|42747.8|42727.8|42745.3|42725.3|2
1639457640000|2021-12-14 04:54:00|42747.8|42727.8|42747.8|42727.8|42747.8|42727.8|42747.8|42727.8|1
1639457650000|2021-12-14 04:54:10|42750.3|42730.3|42747.8|42727.8|42750.3|42730.3|42747.8|42727.8|0
1639457660000|2021-12-14 04:54:20|42747.4|42727.4|42745.3|42725.3|42747.4|42727.4|42745.3|42725.3|0
1639457670000|2021-12-14 04:54:30|42747.8|42727.8|42747.8|42727.8|42747.8|42727.8|42747.8|42727.8|0
1639457680000|2021-12-14 04:54:40|42745.3|42725.3|42745.3|42725.3|42745.3|42725.3|42745.3|42725.3|0
1639457720000|2021-12-14 04:55:20|42747.8|42727.8|42747.8|42727.8|42747.8|42727.8|42747.8|42727.8|2
1639457750000|2021-12-14 04:55:50|42750.3|42730.3|42750.3|42730.3|42750.3|42730.3|42750.3|42730.3|2
1639457810000|2021-12-14 04:56:50|42752.8|42732.8|42755.3|42735.3|42757.4|42737.4|42752.8|42732.8|5
1639457840000|2021-12-14 04:57:20|42757.4|42737.4|42757.8|42737.8|42757.8|42737.8|42757.4|42737.4|0
1639457890000|2021-12-14 04:58:10|42759.9|42739.9|42757.8|42737.8|42759.9|42739.9|42757.8|42737.8|1
1639457920000|2021-12-14 04:58:40|42759.9|42739.9|42760.3|42740.3|42760.3|42740.3|42759.9|42739.9|1
1639457930000|2021-12-14 04:58:50|42757.8|42737.8|42757.8|42737.8|42757.8|42737.8|42757.8|42737.8|2
1639457950000|2021-12-14 04:59:10|42759.9|42739.9|42758.2|42738.2|42760.3|42740.3|42758.2|42738.2|0
1639457960000|2021-12-14 04:59:20|42757.8|42737.8|42757.8|42737.8|42757.8|42737.8|42757.8|42737.8|0
1639457990000|2021-12-14 04:59:50|42759.9|42739.9|42759.9|42739.9|42759.9|42739.9|42759.9|42739.9|0
1639458000000|2021-12-14 05:00:00|42762.8|42742.8|42762.8|42742.8|42762.8|42742.8|42760.3|42740.3|0
1639458010000|2021-12-14 05:00:10|42760.7|42740.7|42762.8|42742.8|42762.8|42742.8|42760.7|42740.7|0
1639458020000|2021-12-14 05:00:20|42760.7|42740.7|42760.3|42740.3|42760.7|42740.7|42760.3|42740.3|0
1639458040000|2021-12-14 05:00:40|42758.2|42738.2|42760.3|42740.3|42760.3|42740.3|42757.8|42737.8|6
1639458060000|2021-12-14 05:01:00|42758.2|42738.2|42757.8|42737.8|42758.2|42738.2|42757.8|42737.8|1
1639458080000|2021-12-14 05:01:20|42759.9|42739.9|42759.9|42739.9|42759.9|42739.9|42759.9|42739.9|1
1639458090000|2021-12-14 05:01:30|42760.3|42740.3|42760.3|42740.3|42760.3|42740.3|42760.3|42740.3|0
1639458140000|2021-12-14 05:02:20|42764.9|42744.9|42765.3|42745.3|42765.3|42745.3|42764.9|42744.9|8
1639458150000|2021-12-14 05:02:30|||||||||1
1639458170000|2021-12-14 05:02:50|42767.4|42747.4|42767.8|42747.8|42767.8|42747.8|42767.4|42747.4|0
1639458180000|2021-12-14 05:03:00|42770.3|42750.3|42770.3|42750.3|42770.3|42750.3|42770.3|42750.3|3
1639458220000|2021-12-14 05:03:40|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|1
1639458250000|2021-12-14 05:04:10|42774.9|42754.9|42772.8|42752.8|42775.3|42755.3|42772.8|42752.8|0
1639458260000|2021-12-14 05:04:20|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|3
1639458270000|2021-12-14 05:04:30|42772.8|42752.8|42772.8|42752.8|42775.3|42755.3|42772.8|42752.8|1
1639458280000|2021-12-14 05:04:40|42774.9|42754.9|42775.3|42755.3|42775.3|42755.3|42774.9|42754.9|1
1639458300000|2021-12-14 05:05:00|||||||||1
1639458310000|2021-12-14 05:05:10|42777.8|42757.8|42777.8|42757.8|42777.8|42757.8|42777.8|42757.8|0
1639458320000|2021-12-14 05:05:20|42779.9|42759.9|42775.3|42755.3|42780.3|42760.3|42775.3|42755.3|2
1639458350000|2021-12-14 05:05:50|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|3
1639458400000|2021-12-14 05:06:40|42773.2|42753.2|42772.8|42752.8|42773.2|42753.2|42772.8|42752.8|1
1639458410000|2021-12-14 05:06:50|42774.9|42754.9|42775.3|42755.3|42775.3|42755.3|42774.9|42754.9|2
1639458430000|2021-12-14 05:07:10|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|3
1639458470000|2021-12-14 05:07:50|42770.3|42750.3|42770.3|42750.3|42770.3|42750.3|42770.3|42750.3|6
1639458490000|2021-12-14 05:08:10|||||||||1
1639458540000|2021-12-14 05:09:00|42767.8|42747.8|42780.3|42760.3|42780.3|42760.3|42765.3|42745.3|32
1639458550000|2021-12-14 05:09:10|42782.4|42762.4|42787.8|42767.8|42787.8|42767.8|42782.4|42762.4|3
1639458560000|2021-12-14 05:09:20|42789.9|42769.9|42785.3|42765.3|42789.9|42769.9|42785.3|42765.3|1
1639458580000|2021-12-14 05:09:40|||||||||2
1639458600000|2021-12-14 05:10:00|42780.3|42760.3|42777.8|42757.8|42780.3|42760.3|42777.8|42757.8|6
1639458610000|2021-12-14 05:10:10|42775.7|42755.7|42772.8|42752.8|42775.7|42755.7|42772.8|42752.8|0
1639458620000|2021-12-14 05:10:20|||||||||1
1639458630000|2021-12-14 05:10:30|42770.7|42750.7|42770.3|42750.3|42772.8|42752.8|42770.3|42750.3|1
1639458640000|2021-12-14 05:10:40|||||||||2
1639458650000|2021-12-14 05:10:50|||||||||2
1639458660000|2021-12-14 05:11:00|42767.8|42747.8|42765.7|42745.7|42767.8|42747.8|42765.7|42745.7|3
1639458710000|2021-12-14 05:11:50|42763.7|42743.7|42763.2|42743.2|42763.7|42743.7|42763.2|42743.2|1
1639458720000|2021-12-14 05:12:00|42762.8|42742.8|42750.7|42730.7|42762.8|42742.8|42750.7|42730.7|10
1639458730000|2021-12-14 05:12:10|42750.3|42730.3|42752.8|42732.8|42752.8|42732.8|42747.8|42727.8|2
1639458760000|2021-12-14 05:12:40|42754.9|42734.9|42754.9|42734.9|42754.9|42734.9|42754.9|42734.9|1
1639458780000|2021-12-14 05:13:00|42757.4|42737.4|42757.4|42737.4|42757.4|42737.4|42757.4|42737.4|0
1639458820000|2021-12-14 05:13:40|||||||||1
1639458840000|2021-12-14 05:14:00|42759.9|42739.9|42759.9|42739.9|42759.9|42739.9|42759.9|42739.9|3
1639458860000|2021-12-14 05:14:20|42760.3|42740.3|42760.3|42740.3|42760.3|42740.3|42760.3|42740.3|0
1639458920000|2021-12-14 05:15:20|42765.3|42745.3|42765.3|42745.3|42765.3|42745.3|42765.3|42745.3|1
1639458930000|2021-12-14 05:15:30|||||||||2
1639458950000|2021-12-14 05:15:50|42767.8|42747.8|42767.8|42747.8|42767.8|42747.8|42767.8|42747.8|0
1639458960000|2021-12-14 05:16:00|42767.4|42747.4|42767.4|42747.4|42767.4|42747.4|42767.4|42747.4|1
1639458970000|2021-12-14 05:16:10|42765.7|42745.7|42760.7|42740.7|42765.7|42745.7|42760.7|42740.7|0
1639458980000|2021-12-14 05:16:20|42758.2|42738.2|42753.2|42733.2|42758.2|42738.2|42753.2|42733.2|0
1639458990000|2021-12-14 05:16:30|||||||||2
1639459000000|2021-12-14 05:16:40|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|2
1639459030000|2021-12-14 05:17:10|42753.2|42733.2|42752.8|42732.8|42753.2|42733.2|42752.8|42732.8|0
1639459090000|2021-12-14 05:18:10|||||||||1
1639459110000|2021-12-14 05:18:30|||||||||2
1639459140000|2021-12-14 05:19:00|||||||||1
1639459170000|2021-12-14 05:19:30|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|1
1639459200000|2021-12-14 05:20:00|42757.8|42737.8|42757.8|42737.8|42757.8|42737.8|42757.8|42737.8|2
1639459220000|2021-12-14 05:20:20|42755.7|42735.7|42755.3|42735.3|42755.7|42735.7|42755.3|42735.3|0
1639459230000|2021-12-14 05:20:30|42757.8|42737.8|42757.8|42737.8|42757.8|42737.8|42757.8|42737.8|3
1639459240000|2021-12-14 05:20:40|||||||||1
1639459270000|2021-12-14 05:21:10|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|1
1639459290000|2021-12-14 05:21:30|42753.2|42733.2|42752.8|42732.8|42753.2|42733.2|42750.7|42730.7|4
1639459300000|2021-12-14 05:21:40|42750.3|42730.3|42750.3|42730.3|42750.3|42730.3|42750.3|42730.3|1
1639459310000|2021-12-14 05:21:50|42752.8|42732.8|42749.9|42729.9|42752.8|42732.8|42749.9|42729.9|0
1639459350000|2021-12-14 05:22:30|42752.4|42732.4|42752.4|42732.4|42752.4|42732.4|42752.4|42732.4|0
1639459370000|2021-12-14 05:22:50|42749.9|42729.9|42749.9|42729.9|42749.9|42729.9|42749.9|42729.9|0
1639459420000|2021-12-14 05:23:40|||||||||1
1639459440000|2021-12-14 05:24:00|42750.3|42730.3|42750.3|42730.3|42750.3|42730.3|42750.3|42730.3|3
1639459450000|2021-12-14 05:24:10|42752.4|42732.4|42752.4|42732.4|42752.4|42732.4|42752.4|42732.4|0
1639459460000|2021-12-14 05:24:20|42754.9|42734.9|42754.9|42734.9|42754.9|42734.9|42754.9|42734.9|0
1639459470000|2021-12-14 05:24:30|42752.8|42732.8|42752.8|42732.8|42752.8|42732.8|42752.8|42732.8|0
1639459490000|2021-12-14 05:24:50|42754.9|42734.9|42757.8|42737.8|42757.8|42737.8|42754.9|42734.9|2
1639459500000|2021-12-14 05:25:00|42762.4|42742.4|42765.3|42745.3|42765.3|42745.3|42762.4|42742.4|2
1639459530000|2021-12-14 05:25:30|42762.8|42742.8|42762.8|42742.8|42762.8|42742.8|42762.8|42742.8|3
1639459550000|2021-12-14 05:25:50|42764.9|42744.9|42762.8|42742.8|42765.3|42745.3|42762.8|42742.8|1
1639459560000|2021-12-14 05:26:00|42767.8|42747.8|42765.7|42745.7|42767.8|42747.8|42765.7|42745.7|1
1639459570000|2021-12-14 05:26:10|42765.3|42745.3|42767.8|42747.8|42767.8|42747.8|42765.3|42745.3|1
1639459600000|2021-12-14 05:26:40|42769.9|42749.9|42767.8|42747.8|42769.9|42749.9|42767.8|42747.8|1
1639459610000|2021-12-14 05:26:50|42769.9|42749.9|42770.3|42750.3|42770.3|42750.3|42769.9|42749.9|0
1639459620000|2021-12-14 05:27:00|||||||||7
1639459640000|2021-12-14 05:27:20|42774.9|42754.9|42777.4|42757.4|42777.4|42757.4|42774.9|42754.9|4
1639459650000|2021-12-14 05:27:30|42779.9|42759.9|42782.4|42762.4|42782.4|42762.4|42779.9|42759.9|1
1639459660000|2021-12-14 05:27:40|42782.8|42762.8|42782.8|42762.8|42785.3|42765.3|42782.8|42762.8|5
1639459670000|2021-12-14 05:27:50|42787.8|42767.8|42785.7|42765.7|42787.8|42767.8|42785.7|42765.7|1
1639459680000|2021-12-14 05:28:00|42785.3|42765.3|42785.3|42765.3|42785.3|42765.3|42785.3|42765.3|0
1639459700000|2021-12-14 05:28:20|42784.9|42764.9|42780.3|42760.3|42784.9|42764.9|42780.3|42760.3|3
1639459720000|2021-12-14 05:28:40|42777.8|42757.8|42777.8|42757.8|42777.8|42757.8|42777.8|42757.8|2
1639459730000|2021-12-14 05:28:50|42775.7|42755.7|42775.3|42755.3|42775.7|42755.7|42775.3|42755.3|0
1639459740000|2021-12-14 05:29:00|||||||||1
1639459750000|2021-12-14 05:29:10|42772.8|42752.8|42775.3|42755.3|42775.3|42755.3|42772.8|42752.8|1
1639459770000|2021-12-14 05:29:30|42777.8|42757.8|42777.8|42757.8|42777.8|42757.8|42777.8|42757.8|2
1639459800000|2021-12-14 05:30:00|42780.3|42760.3|42785.3|42765.3|42790.3|42770.3|42780.3|42760.3|14
1639459810000|2021-12-14 05:30:10|42780.7|42760.7|42775.3|42755.3|42780.7|42760.7|42775.3|42755.3|2
1639459820000|2021-12-14 05:30:20|42773.2|42753.2|42787.8|42767.8|42787.8|42767.8|42773.2|42753.2|7
1639459830000|2021-12-14 05:30:30|42790.3|42770.3|42807.8|42787.8|42807.8|42787.8|42790.3|42770.3|11
1639459840000|2021-12-14 05:30:40|42809.9|42789.9|42804.9|42784.9|42812.8|42792.8|42802.8|42782.8|1
1639459850000|2021-12-14 05:30:50|42805.3|42785.3|42780.7|42760.7|42805.3|42785.3|42780.7|42760.7|4
1639459860000|2021-12-14 05:31:00|42782.8|42762.8|42772.8|42752.8|42785.3|42765.3|42772.8|42752.8|8
1639459870000|2021-12-14 05:31:10|42770.7|42750.7|42767.8|42747.8|42770.7|42750.7|42765.3|42745.3|2
1639459880000|2021-12-14 05:31:20|42772.8|42752.8|42765.3|42745.3|42792.8|42772.8|42765.3|42745.3|18
1639459890000|2021-12-14 05:31:30|42762.8|42742.8|42760.3|42740.3|42762.8|42742.8|42757.8|42737.8|3
1639459900000|2021-12-14 05:31:40|42760.7|42740.7|42762.8|42742.8|42762.8|42742.8|42755.3|42735.3|1
1639459910000|2021-12-14 05:31:50|42764.9|42744.9|42770.3|42750.3|42772.4|42752.4|42764.9|42744.9|3
1639459920000|2021-12-14 05:32:00|42772.8|42752.8|42785.3|42765.3|42787.8|42767.8|42772.8|42752.8|8
1639459930000|2021-12-14 05:32:10|42783.2|42763.2|42780.7|42760.7|42783.2|42763.2|42780.3|42760.3|2
1639459940000|2021-12-14 05:32:20|42780.3|42760.3|42777.8|42757.8|42782.8|42762.8|42777.8|42757.8|1
1639459950000|2021-12-14 05:32:30|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|1
1639459960000|2021-12-14 05:32:40|42777.4|42757.4|42775.3|42755.3|42777.8|42757.8|42775.3|42755.3|0
1639459970000|2021-12-14 05:32:50|42777.8|42757.8|42772.8|42752.8|42777.8|42757.8|42772.8|42752.8|1
1639459980000|2021-12-14 05:33:00|42770.3|42750.3|42772.8|42752.8|42772.8|42752.8|42768.2|42748.2|1
1639459990000|2021-12-14 05:33:10|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|0
1639460010000|2021-12-14 05:33:30|42772.8|42752.8|42775.3|42755.3|42775.3|42755.3|42772.8|42752.8|0
1639460020000|2021-12-14 05:33:40|42777.4|42757.4|42780.3|42760.3|42780.3|42760.3|42777.4|42757.4|2
1639460030000|2021-12-14 05:33:50|42782.8|42762.8|42782.8|42762.8|42782.8|42762.8|42782.8|42762.8|1
1639460040000|2021-12-14 05:34:00|42787.8|42767.8|42797.8|42777.8|42797.8|42777.8|42787.8|42767.8|3
1639460050000|2021-12-14 05:34:10|42800.3|42780.3|42807.8|42787.8|42807.8|42787.8|42800.3|42780.3|2
1639460060000|2021-12-14 05:34:20|42809.9|42789.9|42815.3|42795.3|42815.3|42795.3|42809.9|42789.9|2
1639460070000|2021-12-14 05:34:30|42815.7|42795.7|42817.8|42797.8|42817.8|42797.8|42815.3|42795.3|2
1639460080000|2021-12-14 05:34:40|42820.3|42800.3|42822.8|42802.8|42822.8|42802.8|42817.8|42797.8|5
1639460090000|2021-12-14 05:34:50|42820.3|42800.3|42817.8|42797.8|42820.3|42800.3|42817.8|42797.8|2
1639460100000|2021-12-14 05:35:00|42815.7|42795.7|42817.8|42797.8|42819.9|42799.9|42815.3|42795.3|5
1639460110000|2021-12-14 05:35:10|42815.3|42795.3|42815.3|42795.3|42815.3|42795.3|42815.3|42795.3|0
1639460120000|2021-12-14 05:35:20|42813.2|42793.2|42815.3|42795.3|42815.3|42795.3|42810.3|42790.3|3
1639460130000|2021-12-14 05:35:30|42812.8|42792.8|42817.4|42797.4|42817.4|42797.4|42812.8|42792.8|2
1639460140000|2021-12-14 05:35:40|42819.5|42799.5|42820.3|42800.3|42820.3|42800.3|42819.5|42799.5|1
1639460150000|2021-12-14 05:35:50|42817.8|42797.8|42817.8|42797.8|42817.8|42797.8|42817.8|42797.8|5
1639460160000|2021-12-14 05:36:00|42813.2|42793.2|42815.3|42795.3|42815.3|42795.3|42810.3|42790.3|2
1639460170000|2021-12-14 05:36:10|42812.8|42792.8|42812.8|42792.8|42812.8|42792.8|42810.3|42790.3|1
1639460190000|2021-12-14 05:36:30|42815.3|42795.3|42820.3|42800.3|42820.3|42800.3|42815.3|42795.3|8
1639460200000|2021-12-14 05:36:40|42822.8|42802.8|42825.3|42805.3|42825.3|42805.3|42822.8|42802.8|1
1639460210000|2021-12-14 05:36:50|42822.8|42802.8|42822.8|42802.8|42822.8|42802.8|42822.8|42802.8|1
1639460230000|2021-12-14 05:37:10|42824.9|42804.9|42825.3|42805.3|42825.3|42805.3|42824.9|42804.9|1
1639460240000|2021-12-14 05:37:20|42822.8|42802.8|42822.8|42802.8|42827.8|42807.8|42822.8|42802.8|2
1639460260000|2021-12-14 05:37:40|42820.3|42800.3|42825.3|42805.3|42825.3|42805.3|42820.3|42800.3|2
1639460270000|2021-12-14 05:37:50|42827.8|42807.8|42832.8|42812.8|42832.8|42812.8|42822.8|42802.8|1
1639460280000|2021-12-14 05:38:00|42835.3|42815.3|42835.3|42815.3|42835.3|42815.3|42835.3|42815.3|0
1639460290000|2021-12-14 05:38:10|42840.3|42820.3|42842.8|42822.8|42842.8|42822.8|42837.8|42817.8|6
1639460300000|2021-12-14 05:38:20|42840.7|42820.7|42850.3|42830.3|42850.3|42830.3|42837.8|42817.8|20
1639460310000|2021-12-14 05:38:30|42854.5|42834.5|42860.3|42840.3|42860.3|42840.3|42854.5|42834.5|7
1639460320000|2021-12-14 05:38:40|42862.8|42842.8|42862.8|42842.8|42862.8|42842.8|42857.8|42837.8|3
1639460330000|2021-12-14 05:38:50|42865.3|42845.3|42867.8|42847.8|42867.8|42847.8|42864.9|42844.9|5
1639460340000|2021-12-14 05:39:00|42867.4|42847.4|42887.8|42867.8|42889.9|42869.9|42867.4|42847.4|31
1639460350000|2021-12-14 05:39:10|42885.3|42865.3|42895.3|42875.3|42895.3|42875.3|42885.3|42865.3|26
1639460360000|2021-12-14 05:39:20|42897.4|42877.4|42935.3|42915.3|42940.3|42920.3|42897.4|42877.4|46
1639460370000|2021-12-14 05:39:30|42935.7|42915.7|42942.8|42922.8|42942.8|42922.8|42935.3|42915.3|26
1639460380000|2021-12-14 05:39:40|42944.9|42924.9|42947.8|42927.8|42947.8|42927.8|42940.7|42920.7|12
1639460390000|2021-12-14 05:39:50|42952.8|42932.8|42967.8|42947.8|42970.3|42950.3|42952.8|42932.8|24
1639460400000|2021-12-14 05:40:00|42970.3|42950.3|42977.8|42957.8|42977.8|42957.8|42970.3|42950.3|20
1639460410000|2021-12-14 05:40:10|42975.3|42955.3|42972.8|42952.8|42977.8|42957.8|42972.8|42952.8|15
1639460420000|2021-12-14 05:40:20|42967.8|42947.8|42962.8|42942.8|42967.8|42947.8|42962.8|42942.8|10
1639460430000|2021-12-14 05:40:30|42960.3|42940.3|42957.8|42937.8|42960.3|42940.3|42952.8|42932.8|9
1639460440000|2021-12-14 05:40:40|42955.7|42935.7|42947.8|42927.8|42955.7|42935.7|42947.8|42927.8|0
1639460450000|2021-12-14 05:40:50|42945.3|42925.3|42957.8|42937.8|42960.3|42940.3|42945.3|42925.3|4
1639460460000|2021-12-14 05:41:00|42955.7|42935.7|42960.3|42940.3|42960.3|42940.3|42952.8|42932.8|7
1639460470000|2021-12-14 05:41:10|42957.8|42937.8|42953.2|42933.2|42957.8|42937.8|42953.2|42933.2|8
1639460480000|2021-12-14 05:41:20|42948.2|42928.2|42955.3|42935.3|42955.3|42935.3|42948.2|42928.2|5
1639460490000|2021-12-14 05:41:30|||||||||2
1639460500000|2021-12-14 05:41:40|42952.8|42932.8|42950.3|42930.3|42952.8|42932.8|42950.3|42930.3|3
1639460510000|2021-12-14 05:41:50|42945.3|42925.3|42938.2|42918.2|42945.3|42925.3|42938.2|42918.2|6
1639460520000|2021-12-14 05:42:00|42940.3|42920.3|42945.3|42925.3|42945.3|42925.3|42940.3|42920.3|2
1639460530000|2021-12-14 05:42:10|42947.4|42927.4|42950.3|42930.3|42950.3|42930.3|42945.3|42925.3|3
1639460540000|2021-12-14 05:42:20|42948.2|42928.2|42947.8|42927.8|42948.2|42928.2|42947.8|42927.8|1
1639460550000|2021-12-14 05:42:30|42945.3|42925.3|42940.3|42920.3|42945.3|42925.3|42940.3|42920.3|4
1639460560000|2021-12-14 05:42:40|42937.8|42917.8|42935.3|42915.3|42937.8|42917.8|42935.3|42915.3|1
1639460570000|2021-12-14 05:42:50|42937.4|42917.4|42932.8|42912.8|42937.8|42917.8|42932.8|42912.8|2
1639460580000|2021-12-14 05:43:00|42935.3|42915.3|42943.2|42923.2|42943.2|42923.2|42930.3|42910.3|10
1639460590000|2021-12-14 05:43:10|42942.8|42922.8|42932.8|42912.8|42942.8|42922.8|42932.8|42912.8|3
1639460600000|2021-12-14 05:43:20|42930.7|42910.7|42930.7|42910.7|42930.7|42910.7|42930.7|42910.7|0
1639460610000|2021-12-14 05:43:30|42930.3|42910.3|42917.8|42897.8|42930.3|42910.3|42917.8|42897.8|3
1639460620000|2021-12-14 05:43:40|42920.3|42900.3|42927.4|42907.4|42927.8|42907.8|42920.3|42900.3|7
1639460630000|2021-12-14 05:43:50|42925.7|42905.7|42920.7|42900.7|42925.7|42905.7|42920.3|42900.3|3
1639460640000|2021-12-14 05:44:00|42920.3|42900.3|42917.8|42897.8|42922.8|42902.8|42917.8|42897.8|3
1639460650000|2021-12-14 05:44:10|42917.4|42897.4|42912.8|42892.8|42917.4|42897.4|42912.8|42892.8|10
1639460660000|2021-12-14 05:44:20|42915.3|42895.3|42915.3|42895.3|42915.3|42895.3|42912.8|42892.8|2
1639460670000|2021-12-14 05:44:30|42912.8|42892.8|42907.8|42887.8|42912.8|42892.8|42907.8|42887.8|9
1639460680000|2021-12-14 05:44:40|42905.3|42885.3|42907.8|42887.8|42912.8|42892.8|42905.3|42885.3|4
1639460690000|2021-12-14 05:44:50|42912.8|42892.8|42912.8|42892.8|42912.8|42892.8|42912.8|42892.8|0
1639460700000|2021-12-14 05:45:00|42915.3|42895.3|42922.8|42902.8|42925.3|42905.3|42915.3|42895.3|4
1639460710000|2021-12-14 05:45:10|42920.3|42900.3|42905.7|42885.7|42920.3|42900.3|42905.7|42885.7|10
1639460720000|2021-12-14 05:45:20|42905.3|42885.3|42907.8|42887.8|42907.8|42887.8|42900.7|42880.7|5
1639460730000|2021-12-14 05:45:30|42905.7|42885.7|42898.2|42878.2|42905.7|42885.7|42895.7|42875.7|2
1639460740000|2021-12-14 05:45:40|42897.8|42877.8|42900.3|42880.3|42900.3|42880.3|42897.8|42877.8|0
1639460750000|2021-12-14 05:45:50|42898.2|42878.2|42887.8|42867.8|42898.2|42878.2|42887.8|42867.8|2
1639460770000|2021-12-14 05:46:10|42885.7|42865.7|42887.8|42867.8|42887.8|42867.8|42882.8|42862.8|0
1639460780000|2021-12-14 05:46:20|42887.4|42867.4|42880.3|42860.3|42887.4|42867.4|42880.3|42860.3|1
1639460790000|2021-12-14 05:46:30|42877.8|42857.8|42872.8|42852.8|42877.8|42857.8|42872.8|42852.8|6
1639460800000|2021-12-14 05:46:40|42875.3|42855.3|42879.9|42859.9|42879.9|42859.9|42875.3|42855.3|2
1639460810000|2021-12-14 05:46:50|42877.8|42857.8|42882.8|42862.8|42882.8|42862.8|42877.8|42857.8|2
1639460820000|2021-12-14 05:47:00|42887.4|42867.4|42885.3|42865.3|42887.8|42867.8|42885.3|42865.3|9
1639460830000|2021-12-14 05:47:10|42882.8|42862.8|42880.3|42860.3|42882.8|42862.8|42880.3|42860.3|5
1639460840000|2021-12-14 05:47:20|42875.7|42855.7|42875.3|42855.3|42875.7|42855.7|42875.3|42855.3|3
1639460850000|2021-12-14 05:47:30|42870.3|42850.3|42868.2|42848.2|42870.3|42850.3|42868.2|42848.2|1
1639460860000|2021-12-14 05:47:40|42867.8|42847.8|42865.3|42845.3|42867.8|42847.8|42865.3|42845.3|2
1639460870000|2021-12-14 05:47:50|42867.8|42847.8|42867.8|42847.8|42867.8|42847.8|42867.8|42847.8|0
1639460880000|2021-12-14 05:48:00|42867.4|42847.4|42867.8|42847.8|42870.3|42850.3|42867.4|42847.4|2
1639460890000|2021-12-14 05:48:10|42869.9|42849.9|42872.8|42852.8|42872.8|42852.8|42869.9|42849.9|2
1639460900000|2021-12-14 05:48:20|42872.4|42852.4|42870.3|42850.3|42872.8|42852.8|42870.3|42850.3|3
1639460910000|2021-12-14 05:48:30|42868.2|42848.2|42867.8|42847.8|42868.2|42848.2|42867.8|42847.8|2
1639460920000|2021-12-14 05:48:40|42865.3|42845.3|42855.7|42835.7|42865.3|42845.3|42855.7|42835.7|13
1639460930000|2021-12-14 05:48:50|42855.3|42835.3|42855.3|42835.3|42855.3|42835.3|42855.3|42835.3|6
1639460940000|2021-12-14 05:49:00|42860.3|42840.3|42862.8|42842.8|42862.8|42842.8|42857.8|42837.8|5
1639460950000|2021-12-14 05:49:10|42864.9|42844.9|42867.8|42847.8|42867.8|42847.8|42864.9|42844.9|3
1639460960000|2021-12-14 05:49:20|42874.9|42854.9|42872.8|42852.8|42875.3|42855.3|42872.8|42852.8|5
1639460970000|2021-12-14 05:49:30|42867.8|42847.8|42870.3|42850.3|42872.4|42852.4|42867.8|42847.8|0
1639460980000|2021-12-14 05:49:40|42872.4|42852.4|42872.8|42852.8|42872.8|42852.8|42872.4|42852.4|0
1639460990000|2021-12-14 05:49:50|||||||||1
1639461000000|2021-12-14 05:50:00|42870.3|42850.3|42875.3|42855.3|42875.3|42855.3|42870.3|42850.3|6
1639461010000|2021-12-14 05:50:10|42879.9|42859.9|42877.8|42857.8|42882.4|42862.4|42877.8|42857.8|1
1639461020000|2021-12-14 05:50:20|42877.4|42857.4|42880.3|42860.3|42880.3|42860.3|42875.3|42855.3|4
1639461030000|2021-12-14 05:50:30|42877.8|42857.8|42880.3|42860.3|42880.3|42860.3|42877.8|42857.8|3
1639461040000|2021-12-14 05:50:40|42877.8|42857.8|42882.8|42862.8|42882.8|42862.8|42877.8|42857.8|1
1639461050000|2021-12-14 05:50:50|42885.3|42865.3|42890.3|42870.3|42890.3|42870.3|42885.3|42865.3|1
1639461060000|2021-12-14 05:51:00|42887.8|42867.8|42890.3|42870.3|42890.7|42870.7|42887.8|42867.8|1
1639461070000|2021-12-14 05:51:10|42890.7|42870.7|42887.8|42867.8|42892.8|42872.8|42887.8|42867.8|2
1639461080000|2021-12-14 05:51:20|42888.2|42868.2|42885.3|42865.3|42888.2|42868.2|42885.3|42865.3|1
1639461090000|2021-12-14 05:51:30|42882.8|42862.8|42882.8|42862.8|42882.8|42862.8|42882.8|42862.8|0
1639461100000|2021-12-14 05:51:40|42885.3|42865.3|42887.8|42867.8|42887.8|42867.8|42885.3|42865.3|0
1639461110000|2021-12-14 05:51:50|42885.7|42865.7|42890.3|42870.3|42890.3|42870.3|42885.7|42865.7|0
1639461120000|2021-12-14 05:52:00|42892.8|42872.8|42887.8|42867.8|42892.8|42872.8|42887.8|42867.8|5
1639461130000|2021-12-14 05:52:10|42883.2|42863.2|42882.8|42862.8|42887.8|42867.8|42882.8|42862.8|0
1639461140000|2021-12-14 05:52:20|42880.3|42860.3|42877.8|42857.8|42880.3|42860.3|42877.8|42857.8|2
1639461150000|2021-12-14 05:52:30|42879.9|42859.9|42877.8|42857.8|42879.9|42859.9|42877.8|42857.8|0
1639461160000|2021-12-14 05:52:40|42880.3|42860.3|42877.8|42857.8|42880.3|42860.3|42877.8|42857.8|0
1639461170000|2021-12-14 05:52:50|42875.3|42855.3|42875.3|42855.3|42875.3|42855.3|42875.3|42855.3|1
1639461180000|2021-12-14 05:53:00|42872.8|42852.8|42877.8|42857.8|42877.8|42857.8|42870.3|42850.3|7
1639461190000|2021-12-14 05:53:10|42875.7|42855.7|42875.7|42855.7|42875.7|42855.7|42875.7|42855.7|0
1639461200000|2021-12-14 05:53:20|42875.3|42855.3|42875.3|42855.3|42875.3|42855.3|42875.3|42855.3|0
1639461210000|2021-12-14 05:53:30|42872.8|42852.8|42872.8|42852.8|42872.8|42852.8|42872.8|42852.8|5
1639461220000|2021-12-14 05:53:40|42870.3|42850.3|42862.8|42842.8|42870.3|42850.3|42862.8|42842.8|3
1639461230000|2021-12-14 05:53:50|42860.7|42840.7|42862.8|42842.8|42862.8|42842.8|42857.8|42837.8|8
1639461240000|2021-12-14 05:54:00|||||||||2
1639461250000|2021-12-14 05:54:10|42862.4|42842.4|42860.3|42840.3|42862.8|42842.8|42860.3|42840.3|0
1639461260000|2021-12-14 05:54:20|42862.8|42842.8|42862.8|42842.8|42862.8|42842.8|42859.9|42839.9|1
1639461280000|2021-12-14 05:54:40|42860.3|42840.3|42862.8|42842.8|42865.3|42845.3|42860.3|42840.3|2
1639461290000|2021-12-14 05:54:50|42865.3|42845.3|42865.3|42845.3|42865.3|42845.3|42863.2|42843.2|4
1639461300000|2021-12-14 05:55:00|42863.2|42843.2|42857.8|42837.8|42863.2|42843.2|42855.3|42835.3|8
1639461310000|2021-12-14 05:55:10|42855.3|42835.3|42855.3|42835.3|42855.3|42835.3|42855.3|42835.3|3
1639461320000|2021-12-14 05:55:20|42853.2|42833.2|42853.2|42833.2|42853.2|42833.2|42853.2|42833.2|1
1639461330000|2021-12-14 05:55:30|42855.3|42835.3|42857.8|42837.8|42857.8|42837.8|42855.3|42835.3|1
1639461340000|2021-12-14 05:55:40|42855.7|42835.7|42852.8|42832.8|42855.7|42835.7|42852.8|42832.8|1
1639461350000|2021-12-14 05:55:50|42854.9|42834.9|42855.3|42835.3|42855.3|42835.3|42852.8|42832.8|0
1639461360000|2021-12-14 05:56:00|42853.2|42833.2|42855.7|42835.7|42855.7|42835.7|42852.8|42832.8|2
1639461370000|2021-12-14 05:56:10|42860.3|42840.3|42860.3|42840.3|42860.3|42840.3|42860.3|42840.3|1
1639461380000|2021-12-14 05:56:20|42862.8|42842.8|42865.3|42845.3|42865.3|42845.3|42862.8|42842.8|2
1639461400000|2021-12-14 05:56:40|42867.8|42847.8|42865.3|42845.3|42867.8|42847.8|42865.3|42845.3|1
1639461410000|2021-12-14 05:56:50|42863.2|42843.2|42857.8|42837.8|42863.2|42843.2|42857.8|42837.8|2
1639461420000|2021-12-14 05:57:00|42860.3|42840.3|42850.3|42830.3|42860.3|42840.3|42850.3|42830.3|2
1639461430000|2021-12-14 05:57:10|42852.8|42832.8|42855.3|42835.3|42855.3|42835.3|42852.8|42832.8|5
1639461450000|2021-12-14 05:57:30|42853.2|42833.2|42852.8|42832.8|42853.2|42833.2|42852.8|42832.8|0
1639461470000|2021-12-14 05:57:50|42850.7|42830.7|42853.2|42833.2|42853.2|42833.2|42850.7|42830.7|2
1639461480000|2021-12-14 05:58:00|42851.1|42831.1|42857.8|42837.8|42858.2|42838.2|42851.1|42831.1|4
1639461490000|2021-12-14 05:58:10|42860.3|42840.3|42863.2|42843.2|42863.2|42843.2|42860.3|42840.3|0
1639461500000|2021-12-14 05:58:20|42862.8|42842.8|42867.4|42847.4|42867.4|42847.4|42862.8|42842.8|2
1639461510000|2021-12-14 05:58:30|42863.2|42843.2|42860.3|42840.3|42863.2|42843.2|42858.2|42838.2|0
1639461520000|2021-12-14 05:58:40|42857.8|42837.8|42857.8|42837.8|42857.8|42837.8|42857.8|42837.8|0
1639461530000|2021-12-14 05:58:50|42860.3|42840.3|42860.3|42840.3|42860.3|42840.3|42860.3|42840.3|1
1639461540000|2021-12-14 05:59:00|42858.2|42838.2|42862.4|42842.4|42862.4|42842.4|42857.8|42837.8|2
1639461550000|2021-12-14 05:59:10|42858.2|42838.2|42855.7|42835.7|42858.2|42838.2|42855.7|42835.7|1
1639461560000|2021-12-14 05:59:20|42855.3|42835.3|42855.3|42835.3|42857.8|42837.8|42855.3|42835.3|2
1639461570000|2021-12-14 05:59:30|42857.8|42837.8|42857.8|42837.8|42857.8|42837.8|42857.8|42837.8|0
1639461590000|2021-12-14 05:59:50|42855.3|42835.3|42852.8|42832.8|42855.3|42835.3|42852.8|42832.8|1
1639461600000|2021-12-14 06:00:00|42850.3|42830.3|42840.7|42820.7|42850.3|42830.3|42840.7|42820.7|7
1639461610000|2021-12-14 06:00:10|42840.3|42820.3|42833.2|42813.2|42840.3|42820.3|42833.2|42813.2|2
1639461620000|2021-12-14 06:00:20|42832.8|42812.8|42837.8|42817.8|42837.8|42817.8|42830.3|42810.3|1
1639461630000|2021-12-14 06:00:30|42833.2|42813.2|42837.8|42817.8|42837.8|42817.8|42832.8|42812.8|4
1639461640000|2021-12-14 06:00:40|42835.3|42815.3|42835.3|42815.3|42837.8|42817.8|42832.8|42812.8|1
1639461650000|2021-12-14 06:00:50|42834.9|42814.9|42837.8|42817.8|42837.8|42817.8|42832.8|42812.8|2
1639461660000|2021-12-14 06:01:00|42835.3|42815.3|42837.8|42817.8|42837.8|42817.8|42835.3|42815.3|5
1639461670000|2021-12-14 06:01:10|42835.7|42815.7|42842.8|42822.8|42842.8|42822.8|42835.7|42815.7|9
1639461680000|2021-12-14 06:01:20|42844.9|42824.9|42840.3|42820.3|42845.3|42825.3|42840.3|42820.3|1
1639461700000|2021-12-14 06:01:40|42837.8|42817.8|42837.8|42817.8|42837.8|42817.8|42837.8|42817.8|0
1639461710000|2021-12-14 06:01:50|42839.9|42819.9|42837.8|42817.8|42840.3|42820.3|42837.8|42817.8|0
1639461720000|2021-12-14 06:02:00|42840.3|42820.3|42840.3|42820.3|42840.3|42820.3|42835.3|42815.3|1
1639461730000|2021-12-14 06:02:10|42842.4|42822.4|42852.8|42832.8|42852.8|42832.8|42842.4|42822.4|2
1639461740000|2021-12-14 06:02:20|42850.7|42830.7|42850.3|42830.3|42852.4|42832.4|42850.3|42830.3|1
1639461750000|2021-12-14 06:02:30|42852.8|42832.8|42847.8|42827.8|42855.3|42835.3|42847.8|42827.8|11
1639461760000|2021-12-14 06:02:40|42845.3|42825.3|42845.3|42825.3|42847.8|42827.8|42845.3|42825.3|1
1639461770000|2021-12-14 06:02:50|42842.8|42822.8|42845.3|42825.3|42845.3|42825.3|42842.8|42822.8|1
1639461780000|2021-12-14 06:03:00|42847.8|42827.8|42845.3|42825.3|42847.8|42827.8|42845.3|42825.3|1
1639461790000|2021-12-14 06:03:10|42847.4|42827.4|42845.3|42825.3|42847.8|42827.8|42845.3|42825.3|0
1639461800000|2021-12-14 06:03:20|42850.3|42830.3|42850.3|42830.3|42850.3|42830.3|42850.3|42830.3|2
1639461820000|2021-12-14 06:03:40|42850.7|42830.7|42849.9|42829.9|42850.7|42830.7|42847.8|42827.8|1
1639461830000|2021-12-14 06:03:50|42848.2|42828.2|42847.8|42827.8|42852.8|42832.8|42847.8|42827.8|1
1639461840000|2021-12-14 06:04:00|42852.8|42832.8|42855.3|42835.3|42857.8|42837.8|42852.8|42832.8|10
1639461850000|2021-12-14 06:04:10|42857.8|42837.8|42857.8|42837.8|42857.8|42837.8|42857.8|42837.8|1
1639461860000|2021-12-14 06:04:20|42855.7|42835.7|42860.3|42840.3|42860.3|42840.3|42852.8|42832.8|3
1639461870000|2021-12-14 06:04:30|42862.8|42842.8|42862.8|42842.8|42862.8|42842.8|42862.8|42842.8|0
1639461880000|2021-12-14 06:04:40|||||||||5
1639461890000|2021-12-14 06:04:50|42865.3|42845.3|42865.3|42845.3|42865.3|42845.3|42862.8|42842.8|0
1639461900000|2021-12-14 06:05:00|42867.4|42847.4|42877.8|42857.8|42877.8|42857.8|42867.4|42847.4|6
1639461910000|2021-12-14 06:05:10|42880.3|42860.3|42887.8|42867.8|42887.8|42867.8|42880.3|42860.3|4
1639461920000|2021-12-14 06:05:20|||||||||1
1639461930000|2021-12-14 06:05:30|||||||||2
1639461940000|2021-12-14 06:05:40|42890.3|42870.3|42887.8|42867.8|42892.8|42872.8|42887.8|42867.8|5
1639461950000|2021-12-14 06:05:50|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|3
1639461960000|2021-12-14 06:06:00|42887.8|42867.8|42887.8|42867.8|42890.3|42870.3|42887.8|42867.8|3
1639461970000|2021-12-14 06:06:10|||||||||8
1639461980000|2021-12-14 06:06:20|42885.3|42865.3|42885.3|42865.3|42885.3|42865.3|42885.3|42865.3|0
1639461990000|2021-12-14 06:06:30|42883.2|42863.2|42885.3|42865.3|42885.3|42865.3|42882.8|42862.8|0
1639462000000|2021-12-14 06:06:40|42883.2|42863.2|42882.8|42862.8|42885.3|42865.3|42882.8|42862.8|0
1639462010000|2021-12-14 06:06:50|42885.3|42865.3|42885.3|42865.3|42885.3|42865.3|42885.3|42865.3|2
1639462030000|2021-12-14 06:07:10|42880.7|42860.7|42880.3|42860.3|42880.7|42860.7|42880.3|42860.3|1
1639462040000|2021-12-14 06:07:20|42884.4|42864.4|42882.8|42862.8|42885.3|42865.3|42882.8|42862.8|6
1639462060000|2021-12-14 06:07:40|42880.3|42860.3|42882.8|42862.8|42884.9|42864.9|42880.3|42860.3|2
1639462080000|2021-12-14 06:08:00|42880.3|42860.3|42880.3|42860.3|42882.8|42862.8|42880.3|42860.3|0
1639462090000|2021-12-14 06:08:10|42882.8|42862.8|42880.3|42860.3|42882.8|42862.8|42880.3|42860.3|0
1639462100000|2021-12-14 06:08:20|||||||||1
1639462110000|2021-12-14 06:08:30|42878.2|42858.2|42865.3|42845.3|42878.2|42858.2|42865.3|42845.3|5
1639462120000|2021-12-14 06:08:40|42867.8|42847.8|42865.3|42845.3|42867.8|42847.8|42865.3|42845.3|2
1639462130000|2021-12-14 06:08:50|42875.3|42855.3|42880.3|42860.3|42880.3|42860.3|42875.3|42855.3|7
1639462140000|2021-12-14 06:09:00|42882.4|42862.4|42880.3|42860.3|42882.8|42862.8|42880.3|42860.3|4
1639462150000|2021-12-14 06:09:10|42878.2|42858.2|42877.8|42857.8|42878.2|42858.2|42877.8|42857.8|1
1639462160000|2021-12-14 06:09:20|42880.7|42860.7|42877.8|42857.8|42882.4|42862.4|42877.8|42857.8|2
1639462170000|2021-12-14 06:09:30|42875.7|42855.7|42872.8|42852.8|42875.7|42855.7|42872.8|42852.8|0
1639462180000|2021-12-14 06:09:40|42870.3|42850.3|42872.8|42852.8|42872.8|42852.8|42870.3|42850.3|8
1639462190000|2021-12-14 06:09:50|42875.3|42855.3|42875.3|42855.3|42875.3|42855.3|42875.3|42855.3|0
1639462200000|2021-12-14 06:10:00|42877.4|42857.4|42875.7|42855.7|42877.4|42857.4|42875.3|42855.3|1
1639462210000|2021-12-14 06:10:10|42875.3|42855.3|42877.8|42857.8|42880.3|42860.3|42875.3|42855.3|3
1639462220000|2021-12-14 06:10:20|42875.7|42855.7|42877.8|42857.8|42877.8|42857.8|42875.3|42855.3|1
1639462230000|2021-12-14 06:10:30|42875.3|42855.3|42875.3|42855.3|42875.3|42855.3|42875.3|42855.3|1
1639462240000|2021-12-14 06:10:40|42877.8|42857.8|42877.8|42857.8|42877.8|42857.8|42875.7|42855.7|9
1639462250000|2021-12-14 06:10:50|42887.8|42867.8|42890.3|42870.3|42890.3|42870.3|42887.8|42867.8|5
1639462260000|2021-12-14 06:11:00|42887.8|42867.8|42889.9|42869.9|42892.4|42872.4|42887.8|42867.8|2
1639462270000|2021-12-14 06:11:10|42885.3|42865.3|42885.3|42865.3|42885.3|42865.3|42885.3|42865.3|11
1639462280000|2021-12-14 06:11:20|42882.8|42862.8|42882.8|42862.8|42882.8|42862.8|42882.8|42862.8|1
1639462290000|2021-12-14 06:11:30|42878.2|42858.2|42878.2|42858.2|42878.2|42858.2|42878.2|42858.2|1
1639462300000|2021-12-14 06:11:40|42880.7|42860.7|42880.7|42860.7|42880.7|42860.7|42880.7|42860.7|0
1639462310000|2021-12-14 06:11:50|||||||||1
1639462320000|2021-12-14 06:12:00|42885.3|42865.3|42892.8|42872.8|42892.8|42872.8|42885.3|42865.3|4
1639462330000|2021-12-14 06:12:10|42895.3|42875.3|42892.8|42872.8|42895.3|42875.3|42892.8|42872.8|0
1639462340000|2021-12-14 06:12:20|42890.7|42870.7|42890.3|42870.3|42890.7|42870.7|42890.3|42870.3|4
1639462350000|2021-12-14 06:12:30|42892.8|42872.8|42892.8|42872.8|42895.3|42875.3|42892.8|42872.8|2
1639462360000|2021-12-14 06:12:40|42892.4|42872.4|42890.3|42870.3|42892.4|42872.4|42890.3|42870.3|0
1639462380000|2021-12-14 06:13:00|42895.3|42875.3|42917.4|42897.4|42917.8|42897.8|42895.3|42875.3|9
1639462390000|2021-12-14 06:13:10|42915.7|42895.7|42920.3|42900.3|42920.3|42900.3|42915.3|42895.3|8
1639462400000|2021-12-14 06:13:20|42917.8|42897.8|42912.8|42892.8|42920.3|42900.3|42912.8|42892.8|2
1639462410000|2021-12-14 06:13:30|||||||||3
1639462420000|2021-12-14 06:13:40|42915.3|42895.3|42917.8|42897.8|42917.8|42897.8|42912.8|42892.8|8
1639462430000|2021-12-14 06:13:50|42920.3|42900.3|42925.3|42905.3|42925.3|42905.3|42920.3|42900.3|8
1639462440000|2021-12-14 06:14:00|42927.4|42907.4|42922.8|42902.8|42927.8|42907.8|42922.8|42902.8|7
1639462450000|2021-12-14 06:14:10|||||||||1
1639462460000|2021-12-14 06:14:20|42925.3|42905.3|42925.3|42905.3|42925.3|42905.3|42922.8|42902.8|5
1639462470000|2021-12-14 06:14:30|42927.8|42907.8|42925.3|42905.3|42927.8|42907.8|42925.3|42905.3|1
1639462480000|2021-12-14 06:14:40|42932.8|42912.8|42937.8|42917.8|42937.8|42917.8|42932.8|42912.8|4
1639462490000|2021-12-14 06:14:50|42935.3|42915.3|42935.3|42915.3|42935.3|42915.3|42932.8|42912.8|4
1639462500000|2021-12-14 06:15:00|42932.8|42912.8|42937.8|42917.8|42937.8|42917.8|42932.8|42912.8|1
1639462510000|2021-12-14 06:15:10|42939.9|42919.9|42937.8|42917.8|42940.3|42920.3|42937.8|42917.8|0
1639462520000|2021-12-14 06:15:20|42935.7|42915.7|42944.9|42924.9|42944.9|42924.9|42935.3|42915.3|3
1639462530000|2021-12-14 06:15:30|42947.4|42927.4|42952.8|42932.8|42952.8|42932.8|42947.4|42927.4|5
1639462540000|2021-12-14 06:15:40|42954.9|42934.9|42947.8|42927.8|42954.9|42934.9|42947.8|42927.8|6
1639462550000|2021-12-14 06:15:50|42937.8|42917.8|42932.8|42912.8|42937.8|42917.8|42932.8|42912.8|6
1639462560000|2021-12-14 06:16:00|42934.9|42914.9|42937.8|42917.8|42937.8|42917.8|42934.9|42914.9|2
1639462570000|2021-12-14 06:16:10|42939.9|42919.9|42942.8|42922.8|42942.8|42922.8|42937.8|42917.8|1
1639462580000|2021-12-14 06:16:20|42945.3|42925.3|42945.3|42925.3|42945.3|42925.3|42945.3|42925.3|0
1639462590000|2021-12-14 06:16:30|42942.8|42922.8|42945.3|42925.3|42945.3|42925.3|42942.8|42922.8|1
1639462600000|2021-12-14 06:16:40|42943.2|42923.2|42947.8|42927.8|42947.8|42927.8|42942.8|42922.8|4
1639462610000|2021-12-14 06:16:50|42950.3|42930.3|42952.8|42932.8|42952.8|42932.8|42950.3|42930.3|9
1639462630000|2021-12-14 06:17:10|42955.3|42935.3|42952.8|42932.8|42955.3|42935.3|42952.8|42932.8|1
1639462640000|2021-12-14 06:17:20|42955.3|42935.3|42952.8|42932.8|42955.3|42935.3|42952.8|42932.8|5
1639462650000|2021-12-14 06:17:30|42950.7|42930.7|42950.3|42930.3|42950.7|42930.7|42950.3|42930.3|0
1639462660000|2021-12-14 06:17:40|42947.8|42927.8|42947.4|42927.4|42947.8|42927.8|42947.4|42927.4|9
1639462670000|2021-12-14 06:17:50|42945.3|42925.3|42944.9|42924.9|42945.3|42925.3|42944.9|42924.9|0
1639462690000|2021-12-14 06:18:10|42942.8|42922.8|42930.3|42910.3|42942.8|42922.8|42930.3|42910.3|4
1639462700000|2021-12-14 06:18:20|42927.8|42907.8|42922.8|42902.8|42927.8|42907.8|42922.8|42902.8|4
1639462710000|2021-12-14 06:18:30|42924.9|42904.9|42922.8|42902.8|42925.3|42905.3|42922.8|42902.8|2
1639462720000|2021-12-14 06:18:40|42922.4|42902.4|42922.8|42902.8|42922.8|42902.8|42920.3|42900.3|6
1639462730000|2021-12-14 06:18:50|42920.3|42900.3|42917.8|42897.8|42920.3|42900.3|42917.8|42897.8|0
1639462740000|2021-12-14 06:19:00|42922.8|42902.8|42922.8|42902.8|42922.8|42902.8|42917.8|42897.8|2
1639462750000|2021-12-14 06:19:10|42925.3|42905.3|42925.3|42905.3|42927.8|42907.8|42925.3|42905.3|3
1639462760000|2021-12-14 06:19:20|||||||||2
1639462770000|2021-12-14 06:19:30|42927.4|42907.4|42925.3|42905.3|42927.4|42907.4|42922.8|42902.8|0
1639462780000|2021-12-14 06:19:40|42927.8|42907.8|42927.8|42907.8|42927.8|42907.8|42927.8|42907.8|1
1639462790000|2021-12-14 06:19:50|42928.2|42908.2|42932.8|42912.8|42932.8|42912.8|42928.2|42908.2|0
1639462800000|2021-12-14 06:20:00|42935.3|42915.3|42945.3|42925.3|42945.3|42925.3|42935.3|42915.3|4
1639462810000|2021-12-14 06:20:10|42947.8|42927.8|42947.8|42927.8|42947.8|42927.8|42945.3|42925.3|0
1639462820000|2021-12-14 06:20:20|42950.3|42930.3|42947.8|42927.8|42950.3|42930.3|42947.8|42927.8|3
1639462830000|2021-12-14 06:20:30|42945.3|42925.3|42927.8|42907.8|42945.3|42925.3|42927.8|42907.8|5
1639462860000|2021-12-14 06:21:00|42925.7|42905.7|42922.8|42902.8|42925.7|42905.7|42922.8|42902.8|0
1639462870000|2021-12-14 06:21:10|42920.7|42900.7|42917.8|42897.8|42922.8|42902.8|42917.8|42897.8|3
1639462880000|2021-12-14 06:21:20|42915.3|42895.3|42915.3|42895.3|42915.3|42895.3|42912.8|42892.8|0
1639462890000|2021-12-14 06:21:30|42912.8|42892.8|42915.3|42895.3|42915.3|42895.3|42912.8|42892.8|3
1639462900000|2021-12-14 06:21:40|42915.7|42895.7|42925.3|42905.3|42925.3|42905.3|42915.7|42895.7|10
1639462920000|2021-12-14 06:22:00|42927.8|42907.8|42936.9|42916.9|42936.9|42916.9|42927.8|42907.8|7
1639462930000|2021-12-14 06:22:10|42939.9|42919.9|42942.8|42922.8|42942.8|42922.8|42939.9|42919.9|3
1639462940000|2021-12-14 06:22:20|42947.8|42927.8|42947.8|42927.8|42947.8|42927.8|42947.8|42927.8|2
1639462960000|2021-12-14 06:22:40|||||||||1
1639462970000|2021-12-14 06:22:50|42952.8|42932.8|42955.3|42935.3|42955.3|42935.3|42952.8|42932.8|5
1639462980000|2021-12-14 06:23:00|42957.8|42937.8|42962.8|42942.8|42962.8|42942.8|42957.8|42937.8|4
1639463000000|2021-12-14 06:23:20|42960.3|42940.3|42967.8|42947.8|42967.8|42947.8|42960.3|42940.3|10
1639463010000|2021-12-14 06:23:30|42965.7|42945.7|42967.8|42947.8|42970.3|42950.3|42965.3|42945.3|5
1639463020000|2021-12-14 06:23:40|42969.9|42949.9|42965.3|42945.3|42970.3|42950.3|42965.3|42945.3|5
1639463040000|2021-12-14 06:24:00|42967.4|42947.4|42967.8|42947.8|42967.8|42947.8|42967.4|42947.4|0
1639463050000|2021-12-14 06:24:10|42962.8|42942.8|42960.3|42940.3|42962.8|42942.8|42960.3|42940.3|5
1639463070000|2021-12-14 06:24:30|42957.8|42937.8|42958.2|42938.2|42958.2|42938.2|42957.8|42937.8|7
1639463080000|2021-12-14 06:24:40|42955.7|42935.7|42952.8|42932.8|42957.4|42937.4|42952.8|42932.8|3
1639463090000|2021-12-14 06:24:50|42955.3|42935.3|42952.8|42932.8|42955.3|42935.3|42952.8|42932.8|0
1639463110000|2021-12-14 06:25:10|42953.2|42933.2|42952.8|42932.8|42953.2|42933.2|42952.8|42932.8|0
1639463120000|2021-12-14 06:25:20|42955.3|42935.3|42955.3|42935.3|42955.3|42935.3|42955.3|42935.3|1
1639463130000|2021-12-14 06:25:30|42952.8|42932.8|42952.8|42932.8|42955.3|42935.3|42952.8|42932.8|3
1639463140000|2021-12-14 06:25:40|42950.7|42930.7|42945.7|42925.7|42950.7|42930.7|42945.7|42925.7|0
1639463150000|2021-12-14 06:25:50|42947.4|42927.4|42947.8|42927.8|42947.8|42927.8|42945.3|42925.3|3
1639463160000|2021-12-14 06:26:00|42950.3|42930.3|42955.3|42935.3|42955.3|42935.3|42950.3|42930.3|1
1639463170000|2021-12-14 06:26:10|42952.8|42932.8|42957.8|42937.8|42957.8|42937.8|42952.8|42932.8|0
1639463190000|2021-12-14 06:26:30|42960.3|42940.3|42960.3|42940.3|42960.3|42940.3|42960.3|42940.3|1
1639463200000|2021-12-14 06:26:40|42962.8|42942.8|42966.9|42946.9|42966.9|42946.9|42962.8|42942.8|7
1639463210000|2021-12-14 06:26:50|42967.4|42947.4|42962.8|42942.8|42967.4|42947.4|42962.8|42942.8|10
1639463220000|2021-12-14 06:27:00|||||||||1
1639463230000|2021-12-14 06:27:10|42960.7|42940.7|42962.8|42942.8|42962.8|42942.8|42960.7|42940.7|1
1639463240000|2021-12-14 06:27:20|42960.7|42940.7|42960.7|42940.7|42960.7|42940.7|42960.7|42940.7|0
1639463250000|2021-12-14 06:27:30|42960.3|42940.3|42960.3|42940.3|42960.3|42940.3|42960.3|42940.3|1
1639463260000|2021-12-14 06:27:40|42955.3|42935.3|42957.8|42937.8|42957.8|42937.8|42955.3|42935.3|1
1639463270000|2021-12-14 06:27:50|42955.3|42935.3|42955.3|42935.3|42955.3|42935.3|42952.8|42932.8|0
1639463280000|2021-12-14 06:28:00|42957.8|42937.8|42957.8|42937.8|42960.3|42940.3|42956.1|42936.1|6
1639463290000|2021-12-14 06:28:10|42952.8|42932.8|42943.2|42923.2|42952.8|42932.8|42943.2|42923.2|3
1639463300000|2021-12-14 06:28:20|42940.7|42920.7|42942.8|42922.8|42942.8|42922.8|42940.7|42920.7|2
1639463310000|2021-12-14 06:28:30|42942.4|42922.4|42942.8|42922.8|42942.8|42922.8|42937.8|42917.8|0
1639463320000|2021-12-14 06:28:40|42940.3|42920.3|42940.3|42920.3|42940.3|42920.3|42937.8|42917.8|0
1639463330000|2021-12-14 06:28:50|42937.8|42917.8|42942.8|42922.8|42942.8|42922.8|42937.8|42917.8|0
1639463340000|2021-12-14 06:29:00|42940.3|42920.3|42937.8|42917.8|42940.3|42920.3|42937.8|42917.8|0
1639463350000|2021-12-14 06:29:10|42932.8|42912.8|42930.3|42910.3|42932.8|42912.8|42930.3|42910.3|4
1639463360000|2021-12-14 06:29:20|42928.2|42908.2|42930.3|42910.3|42930.3|42910.3|42927.8|42907.8|0
1639463370000|2021-12-14 06:29:30|42927.8|42907.8|42927.8|42907.8|42927.8|42907.8|42927.8|42907.8|0
1639463380000|2021-12-14 06:29:40|||||||||1
1639463390000|2021-12-14 06:29:50|42925.3|42905.3|42922.8|42902.8|42925.3|42905.3|42922.8|42902.8|2
1639463400000|2021-12-14 06:30:00|42924.9|42904.9|42932.8|42912.8|42932.8|42912.8|42924.9|42904.9|8
1639463410000|2021-12-14 06:30:10|42934.9|42914.9|42920.7|42900.7|42934.9|42914.9|42920.7|42900.7|7
1639463420000|2021-12-14 06:30:20|42922.8|42902.8|42917.8|42897.8|42922.8|42902.8|42917.8|42897.8|0
1639463440000|2021-12-14 06:30:40|42919.9|42899.9|42922.8|42902.8|42922.8|42902.8|42919.9|42899.9|1
1639463450000|2021-12-14 06:30:50|42924.9|42904.9|42922.8|42902.8|42925.3|42905.3|42922.8|42902.8|1
1639463460000|2021-12-14 06:31:00|42920.3|42900.3|42915.3|42895.3|42920.3|42900.3|42915.3|42895.3|6
1639463480000|2021-12-14 06:31:20|42914.9|42894.9|42910.3|42890.3|42914.9|42894.9|42910.3|42890.3|1
1639463490000|2021-12-14 06:31:30|42908.2|42888.2|42910.3|42890.3|42910.3|42890.3|42907.8|42887.8|3
1639463500000|2021-12-14 06:31:40|42907.8|42887.8|42907.8|42887.8|42907.8|42887.8|42907.8|42887.8|2
1639463510000|2021-12-14 06:31:50|42910.3|42890.3|42910.3|42890.3|42910.3|42890.3|42910.3|42890.3|0
1639463520000|2021-12-14 06:32:00|42912.4|42892.4|42909.9|42889.9|42914.9|42894.9|42909.9|42889.9|4
1639463530000|2021-12-14 06:32:10|42905.7|42885.7|42905.3|42885.3|42905.7|42885.7|42903.6|42883.6|3
1639463540000|2021-12-14 06:32:20|42902.8|42882.8|42912.8|42892.8|42912.8|42892.8|42902.8|42882.8|2
1639463550000|2021-12-14 06:32:30|42914.9|42894.9|42920.3|42900.3|42920.3|42900.3|42914.9|42894.9|1
1639463560000|2021-12-14 06:32:40|42917.8|42897.8|42917.8|42897.8|42920.3|42900.3|42917.8|42897.8|1
1639463570000|2021-12-14 06:32:50|42919.9|42899.9|42922.8|42902.8|42922.8|42902.8|42919.9|42899.9|2
1639463580000|2021-12-14 06:33:00|42924.9|42904.9|42922.8|42902.8|42924.9|42904.9|42922.8|42902.8|2
1639463610000|2021-12-14 06:33:30|42920.3|42900.3|42922.8|42902.8|42922.8|42902.8|42920.3|42900.3|3
1639463620000|2021-12-14 06:33:40|42920.3|42900.3|42922.8|42902.8|42922.8|42902.8|42920.3|42900.3|0
1639463630000|2021-12-14 06:33:50|42922.4|42902.4|42920.3|42900.3|42922.4|42902.4|42920.3|42900.3|0
1639463640000|2021-12-14 06:34:00|42922.4|42902.4|42920.3|42900.3|42922.8|42902.8|42920.3|42900.3|4
1639463670000|2021-12-14 06:34:30|42921.1|42901.1|42925.3|42905.3|42925.3|42905.3|42921.1|42901.1|2
1639463680000|2021-12-14 06:34:40|42923.2|42903.2|42920.3|42900.3|42923.2|42903.2|42920.3|42900.3|1
1639463690000|2021-12-14 06:34:50|||||||||1
1639463700000|2021-12-14 06:35:00|42918.2|42898.2|42920.3|42900.3|42920.3|42900.3|42917.8|42897.8|0
1639463710000|2021-12-14 06:35:10|||||||||2
1639463730000|2021-12-14 06:35:30|||||||||1
1639463760000|2021-12-14 06:36:00|42922.4|42902.4|42922.8|42902.8|42922.8|42902.8|42922.4|42902.4|0
1639463770000|2021-12-14 06:36:10|42920.3|42900.3|42920.3|42900.3|42920.3|42900.3|42920.3|42900.3|0
1639463780000|2021-12-14 06:36:20|42922.4|42902.4|42922.8|42902.8|42922.8|42902.8|42922.4|42902.4|2
1639463800000|2021-12-14 06:36:40|42920.3|42900.3|42920.3|42900.3|42920.3|42900.3|42920.3|42900.3|0
1639463810000|2021-12-14 06:36:50|||||||||2
1639463820000|2021-12-14 06:37:00|||||||||2
1639463830000|2021-12-14 06:37:10|42917.8|42897.8|42915.3|42895.3|42917.8|42897.8|42915.3|42895.3|2
1639463840000|2021-12-14 06:37:20|42913.2|42893.2|42910.3|42890.3|42913.2|42893.2|42910.3|42890.3|2
1639463850000|2021-12-14 06:37:30|42907.8|42887.8|42917.8|42897.8|42917.8|42897.8|42907.8|42887.8|3
1639463860000|2021-12-14 06:37:40|42915.7|42895.7|42912.8|42892.8|42915.7|42895.7|42912.8|42892.8|1
1639463870000|2021-12-14 06:37:50|42910.7|42890.7|42910.3|42890.3|42910.7|42890.7|42910.3|42890.3|4
1639463880000|2021-12-14 06:38:00|42912.4|42892.4|42910.3|42890.3|42912.4|42892.4|42910.3|42890.3|0
1639463890000|2021-12-14 06:38:10|42907.8|42887.8|42907.8|42887.8|42910.3|42890.3|42907.8|42887.8|1
1639463920000|2021-12-14 06:38:40|42910.3|42890.3|42912.4|42892.4|42912.4|42892.4|42910.3|42890.3|1
1639463940000|2021-12-14 06:39:00|42910.3|42890.3|42910.3|42890.3|42910.3|42890.3|42910.3|42890.3|0
1639463950000|2021-12-14 06:39:10|42907.8|42887.8|42907.8|42887.8|42907.8|42887.8|42907.8|42887.8|0
1639463960000|2021-12-14 06:39:20|42905.3|42885.3|42902.8|42882.8|42905.3|42885.3|42902.8|42882.8|4
1639463970000|2021-12-14 06:39:30|42900.3|42880.3|42900.3|42880.3|42900.3|42880.3|42897.8|42877.8|1
1639463980000|2021-12-14 06:39:40|||||||||1
1639463990000|2021-12-14 06:39:50|42902.8|42882.8|42900.3|42880.3|42902.8|42882.8|42900.3|42880.3|0
1639464000000|2021-12-14 06:40:00|42902.8|42882.8|42902.8|42882.8|42902.8|42882.8|42902.8|42882.8|0
1639464010000|2021-12-14 06:40:10|42900.7|42880.7|42897.8|42877.8|42902.4|42882.4|42897.8|42877.8|2
1639464020000|2021-12-14 06:40:20|42899.9|42879.9|42897.8|42877.8|42900.3|42880.3|42897.8|42877.8|1
1639464030000|2021-12-14 06:40:30|42895.7|42875.7|42897.8|42877.8|42897.8|42877.8|42895.3|42875.3|1
1639464070000|2021-12-14 06:41:10|42895.3|42875.3|42895.3|42875.3|42897.8|42877.8|42895.3|42875.3|0
1639464080000|2021-12-14 06:41:20|42897.4|42877.4|42897.4|42877.4|42897.4|42877.4|42897.4|42877.4|55
1639464100000|2021-12-14 06:41:40|||||||||1
1639464110000|2021-12-14 06:41:50|42895.3|42875.3|42894.4|42874.4|42895.3|42875.3|42894.4|42874.4|3
1639464120000|2021-12-14 06:42:00|42891.9|42871.9|42896.9|42876.9|42896.9|42876.9|42891.9|42871.9|3
1639464140000|2021-12-14 06:42:20|42906.9|42886.9|42901.9|42881.9|42906.9|42886.9|42901.9|42881.9|5
1639464150000|2021-12-14 06:42:30|||||||||3
1639464160000|2021-12-14 06:42:40|42904|42884|42901.9|42881.9|42904.4|42884.4|42901.9|42881.9|0
1639464170000|2021-12-14 06:42:50|42901.5|42881.5|42899.4|42879.4|42901.5|42881.5|42899.4|42879.4|1
1639464180000|2021-12-14 06:43:00|42901.9|42881.9|42909.4|42889.4|42909.4|42889.4|42896.9|42876.9|5
1639464190000|2021-12-14 06:43:10|42911.9|42891.9|42911.9|42891.9|42911.9|42891.9|42911.9|42891.9|0
1639464200000|2021-12-14 06:43:20|42909.4|42889.4|42909.4|42889.4|42909.4|42889.4|42906.9|42886.9|1
1639464230000|2021-12-14 06:43:50|42911.9|42891.9|42911.9|42891.9|42911.9|42891.9|42911.9|42891.9|1
1639464240000|2021-12-14 06:44:00|42912.4|42892.4|42919.4|42899.4|42919.4|42899.4|42912.4|42892.4|2
1639464260000|2021-12-14 06:44:20|42919.9|42899.9|42924|42904|42924|42904|42917.4|42897.4|3
1639464270000|2021-12-14 06:44:30|42926.9|42906.9|42929.4|42909.4|42929.4|42909.4|42926.9|42906.9|7
1639464280000|2021-12-14 06:44:40|||||||||1
1639464300000|2021-12-14 06:45:00|42924.4|42904.4|42924.4|42904.4|42924.4|42904.4|42924.4|42904.4|6
1639464310000|2021-12-14 06:45:10|42922.4|42902.4|42921.9|42901.9|42926.5|42906.5|42921.9|42901.9|5
1639464330000|2021-12-14 06:45:30|||||||||1
1639464350000|2021-12-14 06:45:50|42917.4|42897.4|42916.9|42896.9|42921.9|42901.9|42916.9|42896.9|2
1639464380000|2021-12-14 06:46:20|42921.9|42901.9|42921.9|42901.9|42921.9|42901.9|42921.9|42901.9|1
1639464390000|2021-12-14 06:46:30|42924.4|42904.4|42926.9|42906.9|42926.9|42906.9|42924.4|42904.4|0
1639464400000|2021-12-14 06:46:40|42940.7|42920.7|42936.9|42916.9|42940.7|42920.7|42936.5|42916.5|3
1639464410000|2021-12-14 06:46:50|42941.9|42921.9|42941.9|42921.9|42941.9|42921.9|42941.9|42921.9|2
1639464420000|2021-12-14 06:47:00|||||||||1
1639464430000|2021-12-14 06:47:10|42944.4|42924.4|42946.9|42926.9|42946.9|42926.9|42944.4|42924.4|4
1639464440000|2021-12-14 06:47:20|||||||||1
1639464460000|2021-12-14 06:47:40|42949.4|42929.4|42949.4|42929.4|42949.4|42929.4|42949.4|42929.4|0
1639464470000|2021-12-14 06:47:50|42949|42929|42944.4|42924.4|42949|42929|42944.4|42924.4|3
1639464490000|2021-12-14 06:48:10|42942.4|42922.4|42944|42924|42944.4|42924.4|42941.9|42921.9|3
1639464500000|2021-12-14 06:48:20|42944.4|42924.4|42944.4|42924.4|42944.4|42924.4|42944.4|42924.4|0
1639464510000|2021-12-14 06:48:30|42942.4|42922.4|42939.4|42919.4|42942.4|42922.4|42939.4|42919.4|2
1639464540000|2021-12-14 06:49:00|42936.9|42916.9|42931.9|42911.9|42936.9|42916.9|42931.9|42911.9|7
1639464550000|2021-12-14 06:49:10|||||||||3
1639464560000|2021-12-14 06:49:20|42929.4|42909.4|42929.4|42909.4|42929.4|42909.4|42929.4|42909.4|0
1639464570000|2021-12-14 06:49:30|42926.9|42906.9|42924.4|42904.4|42926.9|42906.9|42924.4|42904.4|2
1639464580000|2021-12-14 06:49:40|42921.9|42901.9|42921.9|42901.9|42921.9|42901.9|42921.9|42901.9|0
1639464590000|2021-12-14 06:49:50|42919.9|42899.9|42914.4|42894.4|42919.9|42899.9|42914.4|42894.4|1
1639464600000|2021-12-14 06:50:00|42916.9|42896.9|42916.9|42896.9|42919.4|42899.4|42914.4|42894.4|5
1639464610000|2021-12-14 06:50:10|42914.4|42894.4|42914.4|42894.4|42914.4|42894.4|42914.4|42894.4|0
1639464620000|2021-12-14 06:50:20|42912.4|42892.4|42912.4|42892.4|42912.4|42892.4|42912.4|42892.4|2
1639464630000|2021-12-14 06:50:30|42911.9|42891.9|42909.4|42889.4|42911.9|42891.9|42909.4|42889.4|1
1639464640000|2021-12-14 06:50:40|42904.9|42884.9|42904.4|42884.4|42904.9|42884.9|42901.9|42881.9|5
1639464650000|2021-12-14 06:50:50|42902.4|42882.4|42899.4|42879.4|42902.4|42882.4|42899.4|42879.4|0
1639464660000|2021-12-14 06:51:00|42896.9|42876.9|42896.9|42876.9|42896.9|42876.9|42896.9|42876.9|1
1639464670000|2021-12-14 06:51:10|42899.4|42879.4|42904.4|42884.4|42904.4|42884.4|42899.4|42879.4|2
1639464680000|2021-12-14 06:51:20|42902.4|42882.4|42896.9|42876.9|42902.4|42882.4|42896.9|42876.9|1
1639464690000|2021-12-14 06:51:30|42899|42879|42894.4|42874.4|42899.4|42879.4|42894.4|42874.4|0
1639464700000|2021-12-14 06:51:40|42896.9|42876.9|42896.9|42876.9|42896.9|42876.9|42896.9|42876.9|2
1639464710000|2021-12-14 06:51:50|||||||||1
1639464720000|2021-12-14 06:52:00|42894.9|42874.9|42894.9|42874.9|42894.9|42874.9|42894.9|42874.9|1
1639464730000|2021-12-14 06:52:10|42894.4|42874.4|42889.4|42869.4|42894.4|42874.4|42889.4|42869.4|6
1639464740000|2021-12-14 06:52:20|42882.4|42862.4|42889.4|42869.4|42889.4|42869.4|42882.4|42862.4|7
1639464760000|2021-12-14 06:52:40|42894.4|42874.4|42909.4|42889.4|42909.4|42889.4|42894.4|42874.4|6
1639464770000|2021-12-14 06:52:50|42919|42899|42919|42899|42919|42899|42919|42899|2
1639464780000|2021-12-14 06:53:00|42914.4|42894.4|42899.4|42879.4|42914.4|42894.4|42899.4|42879.4|5
1639464790000|2021-12-14 06:53:10|42896.9|42876.9|42889.4|42869.4|42896.9|42876.9|42889.4|42869.4|1
1639464800000|2021-12-14 06:53:20|42887.4|42867.4|42886.9|42866.9|42887.4|42867.4|42884.4|42864.4|2
1639464820000|2021-12-14 06:53:40|42891.5|42871.5|42891.5|42871.5|42891.5|42871.5|42891.5|42871.5|5
1639464830000|2021-12-14 06:53:50|42893.6|42873.6|42896.5|42876.5|42896.5|42876.5|42893.6|42873.6|2
1639464840000|2021-12-14 06:54:00|42898.6|42878.6|42904|42884|42904|42884|42896.9|42876.9|3
1639464850000|2021-12-14 06:54:10|42901.9|42881.9|42906.9|42886.9|42906.9|42886.9|42901.9|42881.9|3
1639464860000|2021-12-14 06:54:20|42904.9|42884.9|42904.4|42884.4|42904.9|42884.9|42904.4|42884.4|8
1639464870000|2021-12-14 06:54:30|42900.3|42880.3|42884|42864|42900.3|42880.3|42884|42864|4
1639464880000|2021-12-14 06:54:40|42881.9|42861.9|42884.4|42864.4|42884.4|42864.4|42881.9|42861.9|8
1639464890000|2021-12-14 06:54:50|42886.5|42866.5|42886.9|42866.9|42886.9|42866.9|42886.5|42866.5|2
1639464930000|2021-12-14 06:55:30|42884.4|42864.4|42886.9|42866.9|42886.9|42866.9|42884.4|42864.4|1
1639464940000|2021-12-14 06:55:40|42884.4|42864.4|42886.9|42866.9|42886.9|42866.9|42884.4|42864.4|1
1639464950000|2021-12-14 06:55:50|42884.4|42864.4|42886.9|42866.9|42886.9|42866.9|42884.4|42864.4|2
1639464970000|2021-12-14 06:56:10|42884.9|42864.9|42884.9|42864.9|42884.9|42864.9|42884.9|42864.9|0
1639464980000|2021-12-14 06:56:20|42882.4|42862.4|42882.4|42862.4|42882.4|42862.4|42882.4|42862.4|0
1639464990000|2021-12-14 06:56:30|42884.4|42864.4|42886.9|42866.9|42886.9|42866.9|42884.4|42864.4|0
1639465000000|2021-12-14 06:56:40|42884.9|42864.9|42886.9|42866.9|42886.9|42866.9|42884.4|42864.4|0
1639465010000|2021-12-14 06:56:50|42884.4|42864.4|42884.4|42864.4|42886.9|42866.9|42884.4|42864.4|1
1639465020000|2021-12-14 06:57:00|42886.9|42866.9|42884.4|42864.4|42886.9|42866.9|42884.4|42864.4|1
1639465030000|2021-12-14 06:57:10|||||||||1
1639465040000|2021-12-14 06:57:20|42886.9|42866.9|42886.9|42866.9|42886.9|42866.9|42886.9|42866.9|5
1639465070000|2021-12-14 06:57:50|||||||||1
1639465080000|2021-12-14 06:58:00|42886.5|42866.5|42884.4|42864.4|42886.9|42866.9|42884.4|42864.4|0
1639465090000|2021-12-14 06:58:10|42882.4|42862.4|42876.9|42856.9|42882.4|42862.4|42876.9|42856.9|3
1639465120000|2021-12-14 06:58:40|||||||||2
1639465130000|2021-12-14 06:58:50|42879.4|42859.4|42876.9|42856.9|42879.4|42859.4|42876.9|42856.9|1
1639465140000|2021-12-14 06:59:00|42879.4|42859.4|42874.4|42854.4|42879.4|42859.4|42874.4|42854.4|3
1639465150000|2021-12-14 06:59:10|42871.9|42851.9|42871.9|42851.9|42871.9|42851.9|42871.9|42851.9|2
1639465160000|2021-12-14 06:59:20|42869.9|42849.9|42867.4|42847.4|42869.9|42849.9|42867.4|42847.4|0
1639465170000|2021-12-14 06:59:30|42866.9|42846.9|42869.4|42849.4|42869.4|42849.4|42866.9|42846.9|0
1639465180000|2021-12-14 06:59:40|42871.5|42851.5|42869.4|42849.4|42871.9|42851.9|42869.4|42849.4|0
1639465190000|2021-12-14 06:59:50|42871.9|42851.9|42871.9|42851.9|42871.9|42851.9|42871.9|42851.9|0
1639465200000|2021-12-14 07:00:00|42874|42854|42879.4|42859.4|42881.9|42861.9|42871.9|42851.9|10
1639465210000|2021-12-14 07:00:10|42881.5|42861.5|42879.4|42859.4|42881.9|42861.9|42879.4|42859.4|5
1639465230000|2021-12-14 07:00:30|42876.9|42856.9|42871.9|42851.9|42876.9|42856.9|42869.4|42849.4|3
1639465240000|2021-12-14 07:00:40|42866.9|42846.9|42866.9|42846.9|42866.9|42846.9|42866.9|42846.9|1
1639465250000|2021-12-14 07:00:50|42869.9|42849.9|42869.4|42849.4|42871.9|42851.9|42869.4|42849.4|1
1639465260000|2021-12-14 07:01:00|42871.5|42851.5|42871.9|42851.9|42871.9|42851.9|42871.5|42851.5|0
1639465280000|2021-12-14 07:01:20|42869.4|42849.4|42869.4|42849.4|42869.4|42849.4|42869.4|42849.4|1
1639465290000|2021-12-14 07:01:30|42866.9|42846.9|42866.9|42846.9|42866.9|42846.9|42866.9|42846.9|1
1639465300000|2021-12-14 07:01:40|42869|42849|42869|42849|42869|42849|42869|42849|0
1639465310000|2021-12-14 07:01:50|42869.4|42849.4|42869.4|42849.4|42869.4|42849.4|42869.4|42849.4|0
1639465320000|2021-12-14 07:02:00|42871.5|42851.5|42869.9|42849.9|42871.9|42851.9|42869.9|42849.9|0
1639465330000|2021-12-14 07:02:10|42862.4|42842.4|42882.4|42862.4|42884.9|42864.9|42862.4|42842.4|6
1639465340000|2021-12-14 07:02:20|42884.9|42864.9|42879.9|42859.9|42884.9|42864.9|42879.9|42859.9|2
1639465350000|2021-12-14 07:02:30|42875.3|42855.3|42867.4|42847.4|42875.3|42855.3|42865.3|42845.3|2
1639465360000|2021-12-14 07:02:40|42869.9|42849.9|42867.4|42847.4|42869.9|42849.9|42867.4|42847.4|0
1639465370000|2021-12-14 07:02:50|42862.4|42842.4|42862.4|42842.4|42862.4|42842.4|42862.4|42842.4|2
1639465380000|2021-12-14 07:03:00|42857.4|42837.4|42857.4|42837.4|42857.4|42837.4|42857.4|42837.4|1
1639465390000|2021-12-14 07:03:10|42860.3|42840.3|42862.4|42842.4|42862.4|42842.4|42860.3|42840.3|0
1639465400000|2021-12-14 07:03:20|42859.4|42839.4|42859.9|42839.9|42859.9|42839.9|42859.4|42839.4|2
1639465410000|2021-12-14 07:03:30|42861.9|42841.9|42862.4|42842.4|42862.4|42842.4|42861.9|42841.9|2
1639465420000|2021-12-14 07:03:40|42860.3|42840.3|42859.9|42839.9|42860.3|42840.3|42859.9|42839.9|0
1639465440000|2021-12-14 07:04:00|42857.8|42837.8|42857.4|42837.4|42857.8|42837.8|42857.4|42837.4|0
1639465450000|2021-12-14 07:04:10|42854.9|42834.9|42855.3|42835.3|42856.9|42836.9|42854.9|42834.9|2
1639465470000|2021-12-14 07:04:30|42854.9|42834.9|42854.4|42834.4|42854.9|42834.9|42854.4|42834.4|0
1639465480000|2021-12-14 07:04:40|42852.4|42832.4|42852.4|42832.4|42852.4|42832.4|42852.4|42832.4|0
1639465490000|2021-12-14 07:04:50|42849.9|42829.9|42847.4|42827.4|42849.9|42829.9|42847.4|42827.4|3
1639465500000|2021-12-14 07:05:00|42867.4|42847.4|42863.2|42843.2|42867.4|42847.4|42863.2|42843.2|5
1639465510000|2021-12-14 07:05:10|42862.8|42842.8|42862.4|42842.4|42862.8|42842.8|42860.3|42840.3|2
1639465520000|2021-12-14 07:05:20|42859.9|42839.9|42857.4|42837.4|42859.9|42839.9|42857.4|42837.4|0
1639465550000|2021-12-14 07:05:50|42859.4|42839.4|42862.4|42842.4|42862.4|42842.4|42859.4|42839.4|2
1639465560000|2021-12-14 07:06:00|42864.4|42844.4|42862.4|42842.4|42864.4|42844.4|42862.4|42842.4|0
1639465570000|2021-12-14 07:06:10|42864.9|42844.9|42867.4|42847.4|42867.4|42847.4|42864.9|42844.9|0
1639465600000|2021-12-14 07:06:40|42865.3|42845.3|42869.9|42849.9|42869.9|42849.9|42864.9|42844.9|1
1639465620000|2021-12-14 07:07:00|42864.9|42844.9|42864.9|42844.9|42867.4|42847.4|42864.9|42844.9|2
1639465630000|2021-12-14 07:07:10|42862.4|42842.4|42862.4|42842.4|42862.4|42842.4|42862.4|42842.4|2
1639465640000|2021-12-14 07:07:20|42864.9|42844.9|42864.9|42844.9|42864.9|42844.9|42864.9|42844.9|0
1639465650000|2021-12-14 07:07:30|42862.4|42842.4|42862.4|42842.4|42862.4|42842.4|42862.4|42842.4|0
1639465660000|2021-12-14 07:07:40|42859.9|42839.9|42859.9|42839.9|42861.9|42841.9|42859.9|42839.9|3
1639465680000|2021-12-14 07:08:00|42857.8|42837.8|42857.4|42837.4|42857.8|42837.8|42857.4|42837.4|0
1639465690000|2021-12-14 07:08:10|||||||||1
1639465700000|2021-12-14 07:08:20|42854.9|42834.9|42857.4|42837.4|42857.4|42837.4|42854.9|42834.9|0
1639465710000|2021-12-14 07:08:30|42855.3|42835.3|42852.4|42832.4|42855.3|42835.3|42852.4|42832.4|0
1639465720000|2021-12-14 07:08:40|42857.4|42837.4|42857.4|42837.4|42857.4|42837.4|42857.4|42837.4|0
1639465740000|2021-12-14 07:09:00|42854.9|42834.9|42852.4|42832.4|42854.9|42834.9|42851.9|42831.9|1
1639465750000|2021-12-14 07:09:10|42850.3|42830.3|42849.9|42829.9|42850.3|42830.3|42847.4|42827.4|3
1639465760000|2021-12-14 07:09:20|42847.8|42827.8|42844.9|42824.9|42847.8|42827.8|42844.9|42824.9|1
1639465770000|2021-12-14 07:09:30|42846.9|42826.9|42847.4|42827.4|42847.4|42827.4|42846.9|42826.9|0
1639465790000|2021-12-14 07:09:50|42849.4|42829.4|42852.4|42832.4|42852.4|42832.4|42847.4|42827.4|1
1639465800000|2021-12-14 07:10:00|42849.9|42829.9|42857.4|42837.4|42857.4|42837.4|42849.9|42829.9|2
1639465830000|2021-12-14 07:10:30|||||||||1
1639465840000|2021-12-14 07:10:40|42859.9|42839.9|42859.9|42839.9|42859.9|42839.9|42859.9|42839.9|1
1639465860000|2021-12-14 07:11:00|42857.4|42837.4|42858.2|42838.2|42862.4|42842.4|42857.4|42837.4|2
1639465870000|2021-12-14 07:11:10|42857.4|42837.4|42857.4|42837.4|42857.4|42837.4|42857.4|42837.4|0
1639465890000|2021-12-14 07:11:30|42856.9|42836.9|42856.9|42836.9|42856.9|42836.9|42856.9|42836.9|1
1639465910000|2021-12-14 07:11:50|42857.4|42837.4|42857.4|42837.4|42857.4|42837.4|42857.4|42837.4|4
1639465920000|2021-12-14 07:12:00|42857.8|42837.8|42859.9|42839.9|42859.9|42839.9|42857.8|42837.8|0
1639465930000|2021-12-14 07:12:10|42861.9|42841.9|42862.4|42842.4|42862.4|42842.4|42861.9|42841.9|0
1639465940000|2021-12-14 07:12:20|42860.3|42840.3|42862.4|42842.4|42862.4|42842.4|42859.9|42839.9|0
1639465950000|2021-12-14 07:12:30|42867.4|42847.4|42867.4|42847.4|42867.4|42847.4|42867.4|42847.4|4
1639465960000|2021-12-14 07:12:40|42862.4|42842.4|42862.4|42842.4|42862.4|42842.4|42862.4|42842.4|1
1639465970000|2021-12-14 07:12:50|||||||||1
1639466000000|2021-12-14 07:13:20|42864.4|42844.4|42864.4|42844.4|42864.4|42844.4|42864.4|42844.4|2
1639466010000|2021-12-14 07:13:30|42867.4|42847.4|42867.4|42847.4|42867.4|42847.4|42867.4|42847.4|2
1639466020000|2021-12-14 07:13:40|42869.9|42849.9|42869.9|42849.9|42869.9|42849.9|42869.9|42849.9|2
1639466040000|2021-12-14 07:14:00|42871.9|42851.9|42871.9|42851.9|42871.9|42851.9|42871.9|42851.9|0
1639466060000|2021-12-14 07:14:20|42874|42854|42874.4|42854.4|42874.4|42854.4|42874|42854|1
1639466070000|2021-12-14 07:14:30|42872.4|42852.4|42872.4|42852.4|42872.4|42852.4|42872.4|42852.4|2
1639466080000|2021-12-14 07:14:40|42874.4|42854.4|42874.9|42854.9|42874.9|42854.9|42874.4|42854.4|0
1639466090000|2021-12-14 07:14:50|42877.4|42857.4|42877.4|42857.4|42877.4|42857.4|42877.4|42857.4|1
1639466100000|2021-12-14 07:15:00|42874.9|42854.9|42877.4|42857.4|42877.4|42857.4|42872.4|42852.4|1
1639466120000|2021-12-14 07:15:20|42879.4|42859.4|42887.4|42867.4|42887.4|42867.4|42879.4|42859.4|4
1639466140000|2021-12-14 07:15:40|42889.4|42869.4|42892.4|42872.4|42892.4|42872.4|42889.4|42869.4|2
1639466150000|2021-12-14 07:15:50|42899.9|42879.9|42899.9|42879.9|42902.4|42882.4|42899.9|42879.9|6
1639466170000|2021-12-14 07:16:10|42899.8|42879.8|42899.8|42879.8|42899.8|42879.8|42899.8|42879.8|1
1639466180000|2021-12-14 07:16:20|||||||||1
1639466190000|2021-12-14 07:16:30|42897.3|42877.3|42889.8|42869.8|42897.3|42877.3|42889.8|42869.8|3
1639466200000|2021-12-14 07:16:40|42887.3|42867.3|42887.3|42867.3|42887.3|42867.3|42887.3|42867.3|1
1639466210000|2021-12-14 07:16:50|42885.3|42865.3|42877.3|42857.3|42885.3|42865.3|42877.3|42857.3|3
1639466230000|2021-12-14 07:17:10|42882.3|42862.3|42882.3|42862.3|42882.3|42862.3|42882.3|42862.3|1
1639466270000|2021-12-14 07:17:50|42879.8|42859.8|42874.8|42854.8|42879.8|42859.8|42874.8|42854.8|3
1639466280000|2021-12-14 07:18:00|42876.9|42856.9|42877.3|42857.3|42877.3|42857.3|42876.9|42856.9|2
1639466310000|2021-12-14 07:18:30|42882.3|42862.3|42882.8|42862.8|42882.8|42862.8|42882.3|42862.3|0
1639466320000|2021-12-14 07:18:40|42892.3|42872.3|42892.3|42872.3|42892.3|42872.3|42892.3|42872.3|0
1639466330000|2021-12-14 07:18:50|42894.4|42874.4|42899.4|42879.4|42899.4|42879.4|42894.4|42874.4|2
1639466360000|2021-12-14 07:19:20|42901.5|42881.5|42899.8|42879.8|42901.9|42881.9|42899.8|42879.8|4
1639466370000|2021-12-14 07:19:30|42902.8|42882.8|42912.3|42892.3|42912.3|42892.3|42902.8|42882.8|4
1639466380000|2021-12-14 07:19:40|42914.4|42894.4|42917.3|42897.3|42917.3|42897.3|42914.4|42894.4|1
1639466390000|2021-12-14 07:19:50|42919.4|42899.4|42914.8|42894.8|42919.4|42899.4|42914.8|42894.8|1
1639466400000|2021-12-14 07:20:00|42912.8|42892.8|42910.3|42890.3|42912.8|42892.8|42910.3|42890.3|0
1639466420000|2021-12-14 07:20:20|42912.3|42892.3|42912.8|42892.8|42912.8|42892.8|42910.7|42890.7|0
1639466430000|2021-12-14 07:20:30|42910.7|42890.7|42910.3|42890.3|42910.7|42890.7|42910.3|42890.3|0
1639466440000|2021-12-14 07:20:40|42905.3|42885.3|42903.2|42883.2|42905.3|42885.3|42902.8|42882.8|7
1639466450000|2021-12-14 07:20:50|42900.7|42880.7|42901.9|42881.9|42902.8|42882.8|42900.3|42880.3|2
1639466460000|2021-12-14 07:21:00|42902.3|42882.3|42904.8|42884.8|42904.8|42884.8|42902.3|42882.3|0
1639466470000|2021-12-14 07:21:10|||||||||4
1639466480000|2021-12-14 07:21:20|42899.8|42879.8|42899.8|42879.8|42899.8|42879.8|42899.8|42879.8|0
1639466510000|2021-12-14 07:21:50|42903.2|42883.2|42903.2|42883.2|42903.2|42883.2|42903.2|42883.2|4
1639466520000|2021-12-14 07:22:00|42905.3|42885.3|42905.3|42885.3|42905.3|42885.3|42905.3|42885.3|0
1639466530000|2021-12-14 07:22:10|42902.8|42882.8|42902.8|42882.8|42902.8|42882.8|42902.8|42882.8|6
1639466550000|2021-12-14 07:22:30|42900.3|42880.3|42897.8|42877.8|42900.3|42880.3|42897.8|42877.8|3
1639466560000|2021-12-14 07:22:40|42895.3|42875.3|42887.8|42867.8|42895.3|42875.3|42887.8|42867.8|6
1639466570000|2021-12-14 07:22:50|42885.3|42865.3|42885.3|42865.3|42885.3|42865.3|42885.3|42865.3|1
1639466580000|2021-12-14 07:23:00|42887.8|42867.8|42887.8|42867.8|42887.8|42867.8|42887.8|42867.8|2
1639466600000|2021-12-14 07:23:20|42892.8|42872.8|42892.8|42872.8|42892.8|42872.8|42892.8|42872.8|4
1639466610000|2021-12-14 07:23:30|||||||||1
1639466620000|2021-12-14 07:23:40|||||||||1
1639466640000|2021-12-14 07:24:00|42894.8|42874.8|42897.8|42877.8|42897.8|42877.8|42894.8|42874.8|3
1639466650000|2021-12-14 07:24:10|||||||||1
1639466660000|2021-12-14 07:24:20|42895.3|42875.3|42892.8|42872.8|42895.3|42875.3|42892.8|42872.8|1
1639466670000|2021-12-14 07:24:30|42887.8|42867.8|42887.8|42867.8|42887.8|42867.8|42887.8|42867.8|3
1639466680000|2021-12-14 07:24:40|42885.7|42865.7|42885.7|42865.7|42885.7|42865.7|42885.7|42865.7|2
1639466690000|2021-12-14 07:24:50|||||||||1
1639466700000|2021-12-14 07:25:00|42887.8|42867.8|42887.8|42867.8|42887.8|42867.8|42887.8|42867.8|1
1639466710000|2021-12-14 07:25:10|||||||||2
1639466730000|2021-12-14 07:25:30|42885.3|42865.3|42885.3|42865.3|42885.3|42865.3|42885.3|42865.3|0
1639466740000|2021-12-14 07:25:40|||||||||1
1639466770000|2021-12-14 07:26:10|42912.3|42892.3|42938.2|42918.2|42940.3|42920.3|42912.3|42892.3|9
1639466780000|2021-12-14 07:26:20|42940.3|42920.3|42942.8|42922.8|42945.3|42925.3|42940.3|42920.3|10
1639466800000|2021-12-14 07:26:40|42940.7|42920.7|42942.8|42922.8|42942.8|42922.8|42940.7|42920.7|2
1639466810000|2021-12-14 07:26:50|42940.3|42920.3|42942.8|42922.8|42942.8|42922.8|42940.3|42920.3|1
1639466830000|2021-12-14 07:27:10|42940.3|42920.3|42940.3|42920.3|42940.3|42920.3|42940.3|42920.3|0
1639466840000|2021-12-14 07:27:20|42937.8|42917.8|42937.8|42917.8|42937.8|42917.8|42937.8|42917.8|1
1639466860000|2021-12-14 07:27:40|42932.8|42912.8|42927.8|42907.8|42932.8|42912.8|42927.8|42907.8|7
1639466870000|2021-12-14 07:27:50|42925.3|42905.3|42927.8|42907.8|42927.8|42907.8|42925.3|42905.3|9
1639466900000|2021-12-14 07:28:20|42930.3|42910.3|42930.3|42910.3|42930.3|42910.3|42927.8|42907.8|2
1639466940000|2021-12-14 07:29:00|42927.8|42907.8|42922.8|42902.8|42927.8|42907.8|42922.8|42902.8|1
1639466950000|2021-12-14 07:29:10|42920.3|42900.3|42920.3|42900.3|42920.3|42900.3|42920.3|42900.3|0
1639466970000|2021-12-14 07:29:30|||||||||1
1639466980000|2021-12-14 07:29:40|42918.2|42898.2|42915.3|42895.3|42918.2|42898.2|42915.3|42895.3|2
1639466990000|2021-12-14 07:29:50|42912.8|42892.8|42917.8|42897.8|42917.8|42897.8|42912.8|42892.8|2
1639467000000|2021-12-14 07:30:00|42914.8|42894.8|42924.8|42904.8|42924.8|42904.8|42914.8|42894.8|7
1639467010000|2021-12-14 07:30:10|42922.3|42902.3|42922.3|42902.3|42922.3|42902.3|42922.3|42902.3|2
1639467020000|2021-12-14 07:30:20|42925.3|42905.3|42922.8|42902.8|42925.3|42905.3|42922.8|42902.8|3
1639467030000|2021-12-14 07:30:30|42925.3|42905.3|42920.3|42900.3|42925.3|42905.3|42920.3|42900.3|1
1639467040000|2021-12-14 07:30:40|42924.8|42904.8|42925.3|42905.3|42925.3|42905.3|42924.8|42904.8|3
1639467050000|2021-12-14 07:30:50|42925.7|42905.7|42932.8|42912.8|42932.8|42912.8|42925.7|42905.7|2
1639467070000|2021-12-14 07:31:10|||||||||1
1639467080000|2021-12-14 07:31:20|42940.3|42920.3|42942.8|42922.8|42942.8|42922.8|42940.3|42920.3|7
1639467090000|2021-12-14 07:31:30|||||||||4
1639467110000|2021-12-14 07:31:50|||||||||1
1639467120000|2021-12-14 07:32:00|42944.8|42924.8|42942.8|42922.8|42944.8|42924.8|42942.8|42922.8|2
1639467130000|2021-12-14 07:32:10|42940.7|42920.7|42946.9|42926.9|42946.9|42926.9|42940.7|42920.7|3
1639467140000|2021-12-14 07:32:20|42947.3|42927.3|42942.8|42922.8|42947.3|42927.3|42942.8|42922.8|1
1639467160000|2021-12-14 07:32:40|42940.7|42920.7|42937.8|42917.8|42940.7|42920.7|42937.8|42917.8|2
1639467180000|2021-12-14 07:33:00|42939.8|42919.8|42935.3|42915.3|42940.3|42920.3|42935.3|42915.3|6
1639467190000|2021-12-14 07:33:10|42932.8|42912.8|42927.8|42907.8|42932.8|42912.8|42925.3|42905.3|3
1639467200000|2021-12-14 07:33:20|42925.3|42905.3|42925.3|42905.3|42925.3|42905.3|42925.3|42905.3|0
1639467210000|2021-12-14 07:33:30|42922.8|42902.8|42925.3|42905.3|42925.3|42905.3|42922.8|42902.8|1
1639467220000|2021-12-14 07:33:40|42920.3|42900.3|42920.3|42900.3|42920.3|42900.3|42920.3|42900.3|3
1639467230000|2021-12-14 07:33:50|42918.2|42898.2|42918.2|42898.2|42918.2|42898.2|42918.2|42898.2|1
1639467240000|2021-12-14 07:34:00|42920.7|42900.7|42918.2|42898.2|42920.7|42900.7|42918.2|42898.2|0
1639467250000|2021-12-14 07:34:10|42917.8|42897.8|42917.8|42897.8|42917.8|42897.8|42917.8|42897.8|0
1639467260000|2021-12-14 07:34:20|42919.8|42899.8|42922.8|42902.8|42922.8|42902.8|42919.8|42899.8|1
1639467270000|2021-12-14 07:34:30|42920.3|42900.3|42922.8|42902.8|42922.8|42902.8|42920.3|42900.3|1
1639467280000|2021-12-14 07:34:40|42920.7|42900.7|42922.8|42902.8|42922.8|42902.8|42920.7|42900.7|1
1639467310000|2021-12-14 07:35:10|42927.8|42907.8|42930.3|42910.3|42930.3|42910.3|42927.8|42907.8|3
1639467320000|2021-12-14 07:35:20|42932.8|42912.8|42930.3|42910.3|42932.8|42912.8|42930.3|42910.3|0
1639467330000|2021-12-14 07:35:30|42927.8|42907.8|42930.7|42910.7|42930.7|42910.7|42927.8|42907.8|1
1639467340000|2021-12-14 07:35:40|42932.8|42912.8|42939.8|42919.8|42939.8|42919.8|42932.8|42912.8|2
1639467350000|2021-12-14 07:35:50|42940.3|42920.3|42940.3|42920.3|42940.3|42920.3|42940.3|42920.3|1
1639467360000|2021-12-14 07:36:00|42938.2|42918.2|42937.8|42917.8|42938.2|42918.2|42937.8|42917.8|1
1639467380000|2021-12-14 07:36:20|42928.2|42908.2|42930.3|42910.3|42930.3|42910.3|42928.2|42908.2|2
1639467400000|2021-12-14 07:36:40|42928.2|42908.2|42925.3|42905.3|42928.2|42908.2|42925.3|42905.3|0
1639467410000|2021-12-14 07:36:50|42927.3|42907.3|42927.8|42907.8|42927.8|42907.8|42927.3|42907.3|0
1639467420000|2021-12-14 07:37:00|42927.3|42907.3|42922.8|42902.8|42927.3|42907.3|42922.8|42902.8|4
1639467430000|2021-12-14 07:37:10|42926.9|42906.9|42926.9|42906.9|42926.9|42906.9|42926.9|42906.9|4
1639467440000|2021-12-14 07:37:20|42929.4|42909.4|42932.3|42912.3|42932.3|42912.3|42929.4|42909.4|0
1639467450000|2021-12-14 07:37:30|42930.3|42910.3|42929.8|42909.8|42933.2|42913.2|42929.8|42909.8|4
1639467470000|2021-12-14 07:37:50|42927.8|42907.8|42927.8|42907.8|42927.8|42907.8|42927.8|42907.8|0
1639467480000|2021-12-14 07:38:00|42925.3|42905.3|42927.8|42907.8|42927.8|42907.8|42925.3|42905.3|1
1639467490000|2021-12-14 07:38:10|42925.3|42905.3|42922.8|42902.8|42925.3|42905.3|42922.8|42902.8|1
1639467500000|2021-12-14 07:38:20|42924.8|42904.8|42922.8|42902.8|42925.3|42905.3|42922.8|42902.8|1
1639467520000|2021-12-14 07:38:40|42924.8|42904.8|42922.8|42902.8|42924.8|42904.8|42922.8|42902.8|0
1639467530000|2021-12-14 07:38:50|42924.8|42904.8|42925.3|42905.3|42925.3|42905.3|42924.8|42904.8|0
1639467560000|2021-12-14 07:39:20|42927.8|42907.8|42932.8|42912.8|42932.8|42912.8|42927.8|42907.8|5
1639467570000|2021-12-14 07:39:30|42930.3|42910.3|42930.3|42910.3|42930.3|42910.3|42930.3|42910.3|3
1639467580000|2021-12-14 07:39:40|42928.2|42908.2|42927.8|42907.8|42928.2|42908.2|42927.8|42907.8|0
1639467590000|2021-12-14 07:39:50|42925.3|42905.3|42927.8|42907.8|42927.8|42907.8|42925.3|42905.3|1
1639467600000|2021-12-14 07:40:00|42925.7|42905.7|42923.2|42903.2|42925.7|42905.7|42923.2|42903.2|0
1639467620000|2021-12-14 07:40:20|42925.3|42905.3|42922.8|42902.8|42925.3|42905.3|42922.8|42902.8|3
1639467640000|2021-12-14 07:40:40|||||||||2
1639467650000|2021-12-14 07:40:50|42912.8|42892.8|42910.3|42890.3|42912.8|42892.8|42907.8|42887.8|4
1639467660000|2021-12-14 07:41:00|42912.3|42892.3|42915.3|42895.3|42915.3|42895.3|42912.3|42892.3|0
1639467690000|2021-12-14 07:41:30|42917.8|42897.8|42912.8|42892.8|42917.8|42897.8|42912.8|42892.8|7
1639467700000|2021-12-14 07:41:40|42915.3|42895.3|42917.3|42897.3|42917.8|42897.8|42913.2|42893.2|1
1639467720000|2021-12-14 07:42:00|42912.8|42892.8|42917.8|42897.8|42917.8|42897.8|42912.8|42892.8|2
1639467730000|2021-12-14 07:42:10|||||||||1
1639467760000|2021-12-14 07:42:40|42912.8|42892.8|42912.8|42892.8|42917.3|42897.3|42912.8|42892.8|4
1639467770000|2021-12-14 07:42:50|42907.8|42887.8|42910.3|42890.3|42912.8|42892.8|42907.8|42887.8|2
1639467780000|2021-12-14 07:43:00|42908.2|42888.2|42907.8|42887.8|42908.2|42888.2|42907.8|42887.8|0
1639467820000|2021-12-14 07:43:40|42911.9|42891.9|42895.3|42875.3|42911.9|42891.9|42887.8|42867.8|5
1639467830000|2021-12-14 07:43:50|42893.2|42873.2|42890.3|42870.3|42893.2|42873.2|42890.3|42870.3|3
1639467840000|2021-12-14 07:44:00|42888.2|42868.2|42885.3|42865.3|42888.2|42868.2|42885.3|42865.3|0
1639467850000|2021-12-14 07:44:10|42883.2|42863.2|42882.8|42862.8|42883.2|42863.2|42882.8|42862.8|2
1639467870000|2021-12-14 07:44:30|||||||||1
1639467890000|2021-12-14 07:44:50|42884.8|42864.8|42885.3|42865.3|42885.3|42865.3|42884.8|42864.8|0
1639467910000|2021-12-14 07:45:10|42887.8|42867.8|42887.8|42867.8|42887.8|42867.8|42887.8|42867.8|0
1639467920000|2021-12-14 07:45:20|42885.7|42865.7|42885.3|42865.3|42887.8|42867.8|42885.3|42865.3|0
1639467930000|2021-12-14 07:45:30|42890.3|42870.3|42895.7|42875.7|42895.7|42875.7|42890.3|42870.3|4
1639467940000|2021-12-14 07:45:40|42897.8|42877.8|42900.3|42880.3|42900.7|42880.7|42897.8|42877.8|0
1639467950000|2021-12-14 07:45:50|42902.3|42882.3|42897.8|42877.8|42902.3|42882.3|42892.8|42872.8|6
1639467970000|2021-12-14 07:46:10|42895.7|42875.7|42890.3|42870.3|42895.7|42875.7|42890.3|42870.3|0
1639467990000|2021-12-14 07:46:30|42892.8|42872.8|42892.8|42872.8|42892.8|42872.8|42887.8|42867.8|0
1639468000000|2021-12-14 07:46:40|42890.3|42870.3|42887.8|42867.8|42892.8|42872.8|42887.8|42867.8|1
1639468010000|2021-12-14 07:46:50|42889.8|42869.8|42892.3|42872.3|42892.3|42872.3|42889.8|42869.8|0
1639468030000|2021-12-14 07:47:10|42890.3|42870.3|42892.8|42872.8|42892.8|42872.8|42890.3|42870.3|0
1639468040000|2021-12-14 07:47:20|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|2
1639468050000|2021-12-14 07:47:30|||||||||2
1639468060000|2021-12-14 07:47:40|42887.8|42867.8|42887.8|42867.8|42890.3|42870.3|42887.8|42867.8|1
1639468070000|2021-12-14 07:47:50|42887.3|42867.3|42887.8|42867.8|42887.8|42867.8|42884.8|42864.8|0
1639468080000|2021-12-14 07:48:00|42889.8|42869.8|42895.3|42875.3|42897.3|42877.3|42887.8|42867.8|2
1639468090000|2021-12-14 07:48:10|42897.8|42877.8|42895.3|42875.3|42897.8|42877.8|42892.8|42872.8|4
1639468110000|2021-12-14 07:48:30|42897.3|42877.3|42897.8|42877.8|42897.8|42877.8|42895.3|42875.3|1
1639468120000|2021-12-14 07:48:40|42895.7|42875.7|42897.8|42877.8|42897.8|42877.8|42895.3|42875.3|2
1639468140000|2021-12-14 07:49:00|42899.8|42879.8|42900.3|42880.3|42900.3|42880.3|42899.8|42879.8|0
1639468150000|2021-12-14 07:49:10|42902.8|42882.8|42905.3|42885.3|42905.3|42885.3|42902.8|42882.8|3
1639468170000|2021-12-14 07:49:30|42902.8|42882.8|42887.3|42867.3|42902.8|42882.8|42887.3|42867.3|9
1639468180000|2021-12-14 07:49:40|42887.8|42867.8|42882.8|42862.8|42887.8|42867.8|42882.8|42862.8|3
1639468190000|2021-12-14 07:49:50|42880.3|42860.3|42877.8|42857.8|42880.3|42860.3|42877.8|42857.8|1
1639468200000|2021-12-14 07:50:00|42880.3|42860.3|42882.8|42862.8|42887.3|42867.3|42880.3|42860.3|5
1639468220000|2021-12-14 07:50:20|42872.8|42852.8|42872.8|42852.8|42875.3|42855.3|42872.8|42852.8|7
1639468230000|2021-12-14 07:50:30|42874.8|42854.8|42877.8|42857.8|42877.8|42857.8|42874.8|42854.8|1
1639468240000|2021-12-14 07:50:40|42875.3|42855.3|42875.3|42855.3|42875.3|42855.3|42875.3|42855.3|0
1639468250000|2021-12-14 07:50:50|42872.8|42852.8|42872.8|42852.8|42872.8|42852.8|42872.3|42852.3|2
1639468260000|2021-12-14 07:51:00|42875.3|42855.3|42872.8|42852.8|42875.3|42855.3|42872.8|42852.8|0
1639468270000|2021-12-14 07:51:10|42874.8|42854.8|42875.3|42855.3|42875.3|42855.3|42874.8|42854.8|0
1639468280000|2021-12-14 07:51:20|42877.3|42857.3|42877.8|42857.8|42877.8|42857.8|42877.3|42857.3|2
1639468300000|2021-12-14 07:51:40|||||||||1
1639468310000|2021-12-14 07:51:50|42882.8|42862.8|42877.8|42857.8|42882.8|42862.8|42877.8|42857.8|0
1639468350000|2021-12-14 07:52:30|42882.8|42862.8|42882.8|42862.8|42882.8|42862.8|42882.8|42862.8|2
1639468370000|2021-12-14 07:52:50|42892.3|42872.3|42892.8|42872.8|42892.8|42872.8|42892.3|42872.3|1
1639468400000|2021-12-14 07:53:20|42895.3|42875.3|42907.8|42887.8|42907.8|42887.8|42895.3|42875.3|4
1639468410000|2021-12-14 07:53:30|42910.3|42890.3|42910.3|42890.3|42910.3|42890.3|42910.3|42890.3|2
1639468420000|2021-12-14 07:53:40|42912.3|42892.3|42912.8|42892.8|42912.8|42892.8|42912.3|42892.3|1
1639468430000|2021-12-14 07:53:50|42910.7|42890.7|42912.8|42892.8|42912.8|42892.8|42907.8|42887.8|0
1639468440000|2021-12-14 07:54:00|42910.7|42890.7|42910.3|42890.3|42910.7|42890.7|42907.8|42887.8|0
1639468450000|2021-12-14 07:54:10|42912.8|42892.8|42912.8|42892.8|42912.8|42892.8|42912.8|42892.8|2
1639468470000|2021-12-14 07:54:30|42910.3|42890.3|42908.2|42888.2|42910.3|42890.3|42908.2|42888.2|2
1639468480000|2021-12-14 07:54:40|42907.8|42887.8|42907.8|42887.8|42907.8|42887.8|42907.8|42887.8|0
1639468510000|2021-12-14 07:55:10|42910.3|42890.3|42910.3|42890.3|42910.3|42890.3|42908.2|42888.2|2
1639468530000|2021-12-14 07:55:30|42908.2|42888.2|42902.8|42882.8|42908.2|42888.2|42902.8|42882.8|2
1639468540000|2021-12-14 07:55:40|42900.7|42880.7|42900.3|42880.3|42900.7|42880.7|42900.3|42880.3|1
1639468560000|2021-12-14 07:56:00|42902.3|42882.3|42902.8|42882.8|42902.8|42882.8|42902.3|42882.3|0
1639468570000|2021-12-14 07:56:10|42900.3|42880.3|42900.3|42880.3|42900.3|42880.3|42900.3|42880.3|1
1639468610000|2021-12-14 07:56:50|||||||||1
1639468620000|2021-12-14 07:57:00|42902.3|42882.3|42900.3|42880.3|42902.8|42882.8|42900.3|42880.3|2
1639468650000|2021-12-14 07:57:30|42898.2|42878.2|42895.3|42875.3|42898.2|42878.2|42895.3|42875.3|1
1639468670000|2021-12-14 07:57:50|42894.8|42874.8|42892.8|42872.8|42894.8|42874.8|42892.8|42872.8|2
1639468680000|2021-12-14 07:58:00|42890.7|42870.7|42892.8|42872.8|42892.8|42872.8|42890.7|42870.7|2
1639468710000|2021-12-14 07:58:30|42890.3|42870.3|42892.8|42872.8|42892.8|42872.8|42890.3|42870.3|1
1639468720000|2021-12-14 07:58:40|42890.3|42870.3|42890.3|42870.3|42892.3|42872.3|42890.3|42870.3|0
1639468740000|2021-12-14 07:59:00|42885.3|42865.3|42880.7|42860.7|42885.3|42865.3|42880.7|42860.7|2
1639468750000|2021-12-14 07:59:10|42882.8|42862.8|42882.8|42862.8|42882.8|42862.8|42880.3|42860.3|4
1639468770000|2021-12-14 07:59:30|42885.3|42865.3|42882.8|42862.8|42885.3|42865.3|42882.8|42862.8|1
1639468780000|2021-12-14 07:59:40|||||||||1
1639468790000|2021-12-14 07:59:50|42900.3|42880.3|42900.3|42880.3|42900.3|42880.3|42900.3|42880.3|6
1639468800000|2021-12-14 08:00:00|42907.8|42887.8|42917.8|42897.8|42925.3|42905.3|42907.8|42887.8|27
1639468810000|2021-12-14 08:00:10|42917.3|42897.3|42897.8|42877.8|42920.3|42900.3|42897.8|42877.8|13
1639468820000|2021-12-14 08:00:20|42893.6|42873.6|42889.8|42869.8|42893.6|42873.6|42889.8|42869.8|1
1639468830000|2021-12-14 08:00:30|42887.8|42867.8|42880.3|42860.3|42887.8|42867.8|42880.3|42860.3|4
1639468840000|2021-12-14 08:00:40|42882.8|42862.8|42877.8|42857.8|42882.8|42862.8|42877.8|42857.8|1
1639468850000|2021-12-14 08:00:50|42872.8|42852.8|42872.8|42852.8|42872.8|42852.8|42872.8|42852.8|0
1639468860000|2021-12-14 08:01:00|42870.3|42850.3|42867.8|42847.8|42870.3|42850.3|42867.8|42847.8|8
1639468870000|2021-12-14 08:01:10|42865.3|42845.3|42862.8|42842.8|42865.3|42845.3|42862.8|42842.8|4
1639468890000|2021-12-14 08:01:30|42865.3|42845.3|42865.3|42845.3|42865.3|42845.3|42865.3|42845.3|1
1639468900000|2021-12-14 08:01:40|42862.8|42842.8|42867.8|42847.8|42867.8|42847.8|42862.8|42842.8|3
1639468910000|2021-12-14 08:01:50|42869.8|42849.8|42870.3|42850.3|42870.3|42850.3|42869.8|42849.8|0
1639468920000|2021-12-14 08:02:00|42872.3|42852.3|42877.8|42857.8|42882.8|42862.8|42872.3|42852.3|4
1639468930000|2021-12-14 08:02:10|42875.3|42855.3|42875.3|42855.3|42875.3|42855.3|42875.3|42855.3|1
1639468940000|2021-12-14 08:02:20|42877.8|42857.8|42877.8|42857.8|42877.8|42857.8|42877.8|42857.8|2
1639468950000|2021-12-14 08:02:30|42882.8|42862.8|42890.3|42870.3|42890.3|42870.3|42882.8|42862.8|3
1639468960000|2021-12-14 08:02:40|42887.8|42867.8|42882.8|42862.8|42887.8|42867.8|42882.8|42862.8|1
1639468970000|2021-12-14 08:02:50|42887.8|42867.8|42887.8|42867.8|42892.8|42872.8|42887.8|42867.8|5
1639468980000|2021-12-14 08:03:00|42887.3|42867.3|42870.3|42850.3|42887.3|42867.3|42870.3|42850.3|3
1639468990000|2021-12-14 08:03:10|42865.3|42845.3|42882.8|42862.8|42885.3|42865.3|42860.3|42840.3|8
1639469000000|2021-12-14 08:03:20|42883.2|42863.2|42882.8|42862.8|42883.6|42863.6|42882.8|42862.8|4
1639469010000|2021-12-14 08:03:30|42885.3|42865.3|42880.7|42860.7|42887.8|42867.8|42880.7|42860.7|3
1639469020000|2021-12-14 08:03:40|42880.3|42860.3|42877.8|42857.8|42880.3|42860.3|42877.8|42857.8|1
1639469040000|2021-12-14 08:04:00|42875.3|42855.3|42870.3|42850.3|42875.3|42855.3|42870.3|42850.3|1
1639469050000|2021-12-14 08:04:10|42868.2|42848.2|42867.8|42847.8|42868.2|42848.2|42867.8|42847.8|1
1639469060000|2021-12-14 08:04:20|42869.8|42849.8|42870.3|42850.3|42870.3|42850.3|42869.8|42849.8|3
1639469070000|2021-12-14 08:04:30|42867.8|42847.8|42867.8|42847.8|42867.8|42847.8|42867.8|42847.8|1
1639469080000|2021-12-14 08:04:40|42862.8|42842.8|42860.3|42840.3|42862.8|42842.8|42860.3|42840.3|4
1639469090000|2021-12-14 08:04:50|42855.7|42835.7|42848.2|42828.2|42855.7|42835.7|42848.2|42828.2|6
1639469100000|2021-12-14 08:05:00|42847.8|42827.8|42840.7|42820.7|42847.8|42827.8|42840.7|42820.7|8
1639469110000|2021-12-14 08:05:10|42841.1|42821.1|42847.8|42827.8|42847.8|42827.8|42841.1|42821.1|6
1639469120000|2021-12-14 08:05:20|42845.3|42825.3|42847.8|42827.8|42847.8|42827.8|42845.3|42825.3|0
1639469130000|2021-12-14 08:05:30|42860.7|42840.7|42860.3|42840.3|42867.8|42847.8|42860.3|42840.3|12
1639469140000|2021-12-14 08:05:40|42857.8|42837.8|42840.3|42820.3|42857.8|42837.8|42840.3|42820.3|7
1639469150000|2021-12-14 08:05:50|42845.3|42825.3|42847.3|42827.3|42847.8|42827.8|42845.3|42825.3|3
1639469160000|2021-12-14 08:06:00|42847.8|42827.8|42857.8|42837.8|42857.8|42837.8|42847.8|42827.8|8
1639469170000|2021-12-14 08:06:10|42855.7|42835.7|42852.8|42832.8|42855.7|42835.7|42850.3|42830.3|5
1639469180000|2021-12-14 08:06:20|42854.8|42834.8|42852.8|42832.8|42855.3|42835.3|42852.8|42832.8|3
1639469210000|2021-12-14 08:06:50|42850.7|42830.7|42847.8|42827.8|42850.7|42830.7|42847.8|42827.8|1
1639469220000|2021-12-14 08:07:00|42843.2|42823.2|42842.8|42822.8|42847.8|42827.8|42842.8|42822.8|9
1639469230000|2021-12-14 08:07:10|42840.7|42820.7|42837.8|42817.8|42840.7|42820.7|42837.8|42817.8|11
1639469250000|2021-12-14 08:07:30|42838.2|42818.2|42838.2|42818.2|42838.2|42818.2|42838.2|42818.2|1
1639469260000|2021-12-14 08:07:40|42840.3|42820.3|42840.3|42820.3|42840.3|42820.3|42840.3|42820.3|4
1639469290000|2021-12-14 08:08:10|42840.7|42820.7|42849.8|42829.8|42849.8|42829.8|42840.7|42820.7|4
1639469300000|2021-12-14 08:08:20|42852.3|42832.3|42852.3|42832.3|42852.3|42832.3|42852.3|42832.3|4
1639469310000|2021-12-14 08:08:30|||||||||1
1639469320000|2021-12-14 08:08:40|42849.8|42829.8|42849.8|42829.8|42849.8|42829.8|42849.8|42829.8|2
1639469330000|2021-12-14 08:08:50|||||||||2
1639469340000|2021-12-14 08:09:00|42847.8|42827.8|42850.3|42830.3|42850.3|42830.3|42847.8|42827.8|2
1639469350000|2021-12-14 08:09:10|42852.8|42832.8|42852.8|42832.8|42852.8|42832.8|42852.8|42832.8|0
1639469360000|2021-12-14 08:09:20|42850.7|42830.7|42850.3|42830.3|42850.7|42830.7|42850.3|42830.3|1
1639469380000|2021-12-14 08:09:40|42852.3|42832.3|42855.3|42835.3|42855.3|42835.3|42852.3|42832.3|4
1639469400000|2021-12-14 08:10:00|42857.3|42837.3|42857.8|42837.8|42857.8|42837.8|42857.3|42837.3|5
1639469410000|2021-12-14 08:10:10|42860.3|42840.3|42860.3|42840.3|42860.3|42840.3|42860.3|42840.3|1
1639469430000|2021-12-14 08:10:30|42857.8|42837.8|42864.8|42844.8|42867.3|42847.3|42857.8|42837.8|5
1639469440000|2021-12-14 08:10:40|42862.8|42842.8|42862.8|42842.8|42862.8|42842.8|42862.8|42842.8|0
1639469460000|2021-12-14 08:11:00|42857.8|42837.8|42857.8|42837.8|42857.8|42837.8|42857.8|42837.8|2
1639469470000|2021-12-14 08:11:10|42855.7|42835.7|42852.8|42832.8|42855.7|42835.7|42852.8|42832.8|1
1639469480000|2021-12-14 08:11:20|42855.3|42835.3|42855.3|42835.3|42855.3|42835.3|42855.3|42835.3|2
1639469490000|2021-12-14 08:11:30|||||||||2
1639469510000|2021-12-14 08:11:50|42853.2|42833.2|42853.2|42833.2|42853.2|42833.2|42853.2|42833.2|1
1639469520000|2021-12-14 08:12:00|42855.3|42835.3|42852.8|42832.8|42857.3|42837.3|42852.8|42832.8|1
1639469530000|2021-12-14 08:12:10|42850.7|42830.7|42852.8|42832.8|42852.8|42832.8|42850.3|42830.3|1
1639469550000|2021-12-14 08:12:30|42850.7|42830.7|42850.7|42830.7|42850.7|42830.7|42850.7|42830.7|3
1639469560000|2021-12-14 08:12:40|42850.3|42830.3|42862.8|42842.8|42862.8|42842.8|42850.3|42830.3|3
1639469570000|2021-12-14 08:12:50|42860.7|42840.7|42862.8|42842.8|42862.8|42842.8|42860.7|42840.7|4
1639469590000|2021-12-14 08:13:10|42865.3|42845.3|42870.3|42850.3|42870.3|42850.3|42865.3|42845.3|3
1639469600000|2021-12-14 08:13:20|42872.8|42852.8|42880.3|42860.3|42882.3|42862.3|42872.8|42852.8|5
1639469610000|2021-12-14 08:13:30|||||||||2
1639469620000|2021-12-14 08:13:40|42878.2|42858.2|42877.8|42857.8|42878.2|42858.2|42877.8|42857.8|1
1639469640000|2021-12-14 08:14:00|42870.3|42850.3|42862.8|42842.8|42872.8|42852.8|42862.8|42842.8|6
1639469650000|2021-12-14 08:14:10|42860.7|42840.7|42860.3|42840.3|42860.7|42840.7|42860.3|42840.3|0
1639469660000|2021-12-14 08:14:20|42858.2|42838.2|42857.8|42837.8|42858.2|42838.2|42857.8|42837.8|1
1639469690000|2021-12-14 08:14:50|42855.3|42835.3|42857.8|42837.8|42857.8|42837.8|42855.3|42835.3|11
1639469700000|2021-12-14 08:15:00|42862.8|42842.8|42862.8|42842.8|42862.8|42842.8|42862.8|42842.8|1
1639469720000|2021-12-14 08:15:20|42860.7|42840.7|42860.3|42840.3|42860.7|42840.7|42857.8|42837.8|0
1639469730000|2021-12-14 08:15:30|42857.8|42837.8|42860.3|42840.3|42860.3|42840.3|42857.8|42837.8|1
1639469740000|2021-12-14 08:15:40|42857.8|42837.8|42857.8|42837.8|42857.8|42837.8|42857.8|42837.8|4
1639469750000|2021-12-14 08:15:50|42865.3|42845.3|42867.8|42847.8|42872.3|42852.3|42865.3|42845.3|13
1639469760000|2021-12-14 08:16:00|42862.8|42842.8|42872.8|42852.8|42875.3|42855.3|42862.8|42842.8|6
1639469800000|2021-12-14 08:16:40|||||||||1
1639469810000|2021-12-14 08:16:50|42874.8|42854.8|42875.3|42855.3|42875.3|42855.3|42874.8|42854.8|1
1639469820000|2021-12-14 08:17:00|42877.3|42857.3|42877.8|42857.8|42877.8|42857.8|42877.3|42857.3|1
1639469830000|2021-12-14 08:17:10|42884.8|42864.8|42885.3|42865.3|42885.3|42865.3|42884.8|42864.8|3
1639469840000|2021-12-14 08:17:20|||||||||1
1639469860000|2021-12-14 08:17:40|42887.3|42867.3|42895.3|42875.3|42895.3|42875.3|42887.3|42867.3|3
1639469870000|2021-12-14 08:17:50|42917.3|42897.3|42912.8|42892.8|42918.2|42898.2|42912.8|42892.8|13
1639469880000|2021-12-14 08:18:00|42914.8|42894.8|42919.8|42899.8|42920.3|42900.3|42914.8|42894.8|4
1639469890000|2021-12-14 08:18:10|||||||||2
1639469900000|2021-12-14 08:18:20|42920.3|42900.3|42917.3|42897.3|42920.3|42900.3|42917.3|42897.3|1
1639469910000|2021-12-14 08:18:30|42917.8|42897.8|42917.8|42897.8|42917.8|42897.8|42917.8|42897.8|0
1639469920000|2021-12-14 08:18:40|42920.3|42900.3|42917.8|42897.8|42920.3|42900.3|42917.8|42897.8|1
1639469930000|2021-12-14 08:18:50|42915.3|42895.3|42917.8|42897.8|42917.8|42897.8|42915.3|42895.3|1
1639469940000|2021-12-14 08:19:00|42919.8|42899.8|42920.3|42900.3|42920.3|42900.3|42917.8|42897.8|4
1639469950000|2021-12-14 08:19:10|42922.3|42902.3|42917.8|42897.8|42922.3|42902.3|42915.7|42895.7|2
1639469960000|2021-12-14 08:19:20|42915.7|42895.7|42917.8|42897.8|42917.8|42897.8|42915.7|42895.7|0
1639469970000|2021-12-14 08:19:30|42915.7|42895.7|42910.3|42890.3|42915.7|42895.7|42907.8|42887.8|2
1639469980000|2021-12-14 08:19:40|42912.8|42892.8|42915.3|42895.3|42915.3|42895.3|42912.8|42892.8|1
1639469990000|2021-12-14 08:19:50|42919.4|42899.4|42919.8|42899.8|42919.8|42899.8|42919.4|42899.4|1
1639470000000|2021-12-14 08:20:00|42920.3|42900.3|42930.3|42910.3|42934.8|42914.8|42920.3|42900.3|11
1639470010000|2021-12-14 08:20:10|42932.8|42912.8|42929.8|42909.8|42932.8|42912.8|42929.8|42909.8|2
1639470020000|2021-12-14 08:20:20|42930.3|42910.3|42932.8|42912.8|42932.8|42912.8|42929.8|42909.8|3
1639470030000|2021-12-14 08:20:30|42935.3|42915.3|42935.3|42915.3|42937.8|42917.8|42935.3|42915.3|2
1639470040000|2021-12-14 08:20:40|42932.8|42912.8|42935.3|42915.3|42937.8|42917.8|42932.8|42912.8|3
1639470050000|2021-12-14 08:20:50|42937.8|42917.8|42937.8|42917.8|42937.8|42917.8|42935.3|42915.3|0
1639470060000|2021-12-14 08:21:00|42935.3|42915.3|42932.8|42912.8|42935.3|42915.3|42927.8|42907.8|3
1639470070000|2021-12-14 08:21:10|42927.8|42907.8|42927.8|42907.8|42927.8|42907.8|42927.8|42907.8|4
1639470080000|2021-12-14 08:21:20|42930.3|42910.3|42927.8|42907.8|42930.3|42910.3|42927.8|42907.8|1
1639470090000|2021-12-14 08:21:30|42925.7|42905.7|42927.8|42907.8|42927.8|42907.8|42925.3|42905.3|1
1639470100000|2021-12-14 08:21:40|42925.7|42905.7|42929.8|42909.8|42929.8|42909.8|42922.8|42902.8|4
1639470110000|2021-12-14 08:21:50|42930.3|42910.3|42930.3|42910.3|42930.3|42910.3|42930.3|42910.3|0
1639470120000|2021-12-14 08:22:00|42928.2|42908.2|42927.8|42907.8|42928.2|42908.2|42927.8|42907.8|1
1639470130000|2021-12-14 08:22:10|42929.8|42909.8|42930.3|42910.3|42930.3|42910.3|42929.8|42909.8|1
1639470150000|2021-12-14 08:22:30|42932.3|42912.3|42932.8|42912.8|42932.8|42912.8|42932.3|42912.3|1
1639470170000|2021-12-14 08:22:50|42930.3|42910.3|42930.3|42910.3|42932.8|42912.8|42930.3|42910.3|2
1639470180000|2021-12-14 08:23:00|42932.3|42912.3|42932.8|42912.8|42932.8|42912.8|42932.3|42912.3|1
1639470190000|2021-12-14 08:23:10|42935.3|42915.3|42935.3|42915.3|42935.3|42915.3|42935.3|42915.3|0
1639470210000|2021-12-14 08:23:30|||||||||3
1639470220000|2021-12-14 08:23:40|42939.8|42919.8|42945.3|42925.3|42945.3|42925.3|42939.8|42919.8|2
1639470230000|2021-12-14 08:23:50|42947.3|42927.3|42967.3|42947.3|42967.3|42947.3|42947.3|42927.3|11
1639470240000|2021-12-14 08:24:00|42969.4|42949.4|42964.8|42944.8|42969.4|42949.4|42964.8|42944.8|1
1639470250000|2021-12-14 08:24:10|42967.3|42947.3|42957.8|42937.8|42967.3|42947.3|42957.8|42937.8|7
1639470280000|2021-12-14 08:24:40|42955.7|42935.7|42955.7|42935.7|42955.7|42935.7|42955.7|42935.7|1
1639470290000|2021-12-14 08:24:50|42957.8|42937.8|42957.3|42937.3|42957.8|42937.8|42957.3|42937.3|5
1639470300000|2021-12-14 08:25:00|42957.8|42937.8|42955.3|42935.3|42957.8|42937.8|42955.3|42935.3|3
1639470310000|2021-12-14 08:25:10|42937.8|42917.8|42937.8|42917.8|42937.8|42917.8|42937.8|42917.8|6
1639470320000|2021-12-14 08:25:20|42935.7|42915.7|42930.3|42910.3|42947.8|42927.8|42930.3|42910.3|12
1639470330000|2021-12-14 08:25:30|42929.8|42909.8|42927.8|42907.8|42930.3|42910.3|42927.8|42907.8|2
1639470340000|2021-12-14 08:25:40|42925.3|42905.3|42917.8|42897.8|42925.3|42905.3|42915.3|42895.3|5
1639470350000|2021-12-14 08:25:50|42912.8|42892.8|42914.8|42894.8|42914.8|42894.8|42907.8|42887.8|2
1639470360000|2021-12-14 08:26:00|42915.3|42895.3|42922.8|42902.8|42922.8|42902.8|42915.3|42895.3|1
1639470370000|2021-12-14 08:26:10|42924.8|42904.8|42932.3|42912.3|42932.3|42912.3|42924.8|42904.8|2
1639470380000|2021-12-14 08:26:20|42934.8|42914.8|42950.3|42930.3|42952.8|42932.8|42934.8|42914.8|4
1639470390000|2021-12-14 08:26:30|42953.2|42933.2|42952.8|42932.8|42953.2|42933.2|42952.8|42932.8|1
1639470400000|2021-12-14 08:26:40|42954.8|42934.8|42963.2|42943.2|42963.2|42943.2|42947.3|42927.3|13
1639470410000|2021-12-14 08:26:50|42962.8|42942.8|42967.8|42947.8|42967.8|42947.8|42962.8|42942.8|4
1639470420000|2021-12-14 08:27:00|42960.7|42940.7|42952.8|42932.8|42960.7|42940.7|42952.8|42932.8|4
1639470430000|2021-12-14 08:27:10|42950.7|42930.7|42947.8|42927.8|42952.8|42932.8|42947.8|42927.8|1
1639470440000|2021-12-14 08:27:20|42950.3|42930.3|42952.8|42932.8|42952.8|42932.8|42950.3|42930.3|3
1639470450000|2021-12-14 08:27:30|||||||||1
1639470480000|2021-12-14 08:28:00|42952.3|42932.3|42945.3|42925.3|42952.8|42932.8|42945.3|42925.3|3
1639470490000|2021-12-14 08:28:10|42942.8|42922.8|42937.8|42917.8|42942.8|42922.8|42937.8|42917.8|0
1639470500000|2021-12-14 08:28:20|42932.8|42912.8|42933.2|42913.2|42934.8|42914.8|42932.8|42912.8|1
1639470510000|2021-12-14 08:28:30|42932.8|42912.8|42942.8|42922.8|42942.8|42922.8|42932.8|42912.8|2
1639470520000|2021-12-14 08:28:40|42944.8|42924.8|42940.3|42920.3|42945.3|42925.3|42940.3|42920.3|4
1639470530000|2021-12-14 08:28:50|42938.2|42918.2|42931.1|42911.1|42938.2|42918.2|42931.1|42911.1|2
1639470540000|2021-12-14 08:29:00|42929|42909|42923.6|42903.6|42929|42909|42923.6|42903.6|0
1639470560000|2021-12-14 08:29:20|42921.1|42901.1|42917.8|42897.8|42921.1|42901.1|42917.8|42897.8|1
1639470570000|2021-12-14 08:29:30|42915.7|42895.7|42908.2|42888.2|42915.7|42895.7|42908.2|42888.2|2
1639470580000|2021-12-14 08:29:40|42910.7|42890.7|42910.7|42890.7|42910.7|42890.7|42910.7|42890.7|3
1639470590000|2021-12-14 08:29:50|42912.8|42892.8|42917.8|42897.8|42917.8|42897.8|42912.8|42892.8|2
1639470600000|2021-12-14 08:30:00|42922.8|42902.8|42925.7|42905.7|42930.3|42910.3|42922.8|42902.8|4
1639470610000|2021-12-14 08:30:10|42927.8|42907.8|42927.8|42907.8|42927.8|42907.8|42927.8|42907.8|0
1639470620000|2021-12-14 08:30:20|42925.7|42905.7|42932.8|42912.8|42932.8|42912.8|42922.8|42902.8|3
1639470630000|2021-12-14 08:30:30|42930.7|42910.7|42932.8|42912.8|42932.8|42912.8|42930.3|42910.3|1
1639470640000|2021-12-14 08:30:40|42927.8|42907.8|42923.2|42903.2|42927.8|42907.8|42923.2|42903.2|2
1639470650000|2021-12-14 08:30:50|42922.8|42902.8|42917.8|42897.8|42922.8|42902.8|42917.8|42897.8|6
1639470660000|2021-12-14 08:31:00|42912.8|42892.8|42902.8|42882.8|42912.8|42892.8|42902.8|42882.8|3
1639470670000|2021-12-14 08:31:10|42897.8|42877.8|42900.7|42880.7|42902.8|42882.8|42897.8|42877.8|0
1639470680000|2021-12-14 08:31:20|42902.3|42882.3|42893.2|42873.2|42902.3|42882.3|42893.2|42873.2|6
1639470690000|2021-12-14 08:31:30|42891.1|42871.1|42882.8|42862.8|42891.1|42871.1|42882.8|42862.8|6
1639470700000|2021-12-14 08:31:40|42880.7|42860.7|42880.3|42860.3|42880.7|42860.7|42880.3|42860.3|2
1639470710000|2021-12-14 08:31:50|42882.8|42862.8|42880.3|42860.3|42882.8|42862.8|42880.3|42860.3|2
1639470720000|2021-12-14 08:32:00|42877.8|42857.8|42877.8|42857.8|42877.8|42857.8|42877.8|42857.8|0
1639470730000|2021-12-14 08:32:10|42872.8|42852.8|42865.7|42845.7|42872.8|42852.8|42865.7|42845.7|5
1639470740000|2021-12-14 08:32:20|||||||||1
1639470750000|2021-12-14 08:32:30|42863.2|42843.2|42862.8|42842.8|42863.2|42843.2|42862.8|42842.8|1
1639470760000|2021-12-14 08:32:40|42860.7|42840.7|42872.8|42852.8|42872.8|42852.8|42860.7|42840.7|3
1639470780000|2021-12-14 08:33:00|||||||||3
1639470790000|2021-12-14 08:33:10|42872.7|42852.7|42873.2|42853.2|42873.2|42853.2|42872.7|42852.7|5
1639470800000|2021-12-14 08:33:20|42875.2|42855.2|42878.2|42858.2|42880.2|42860.2|42875.2|42855.2|3
1639470810000|2021-12-14 08:33:30|42880.2|42860.2|42880.7|42860.7|42880.7|42860.7|42880.2|42860.2|1
1639470820000|2021-12-14 08:33:40|42885.7|42865.7|42885.2|42865.2|42885.7|42865.7|42885.2|42865.2|2
1639470830000|2021-12-14 08:33:50|42887.7|42867.7|42887.7|42867.7|42887.7|42867.7|42887.7|42867.7|1
1639470840000|2021-12-14 08:34:00|42889.8|42869.8|42882.7|42862.7|42889.8|42869.8|42882.7|42862.7|3
1639470850000|2021-12-14 08:34:10|||||||||1
1639470860000|2021-12-14 08:34:20|42877.7|42857.7|42877.7|42857.7|42882.7|42862.7|42877.7|42857.7|2
1639470880000|2021-12-14 08:34:40|42879.8|42859.8|42880.2|42860.2|42880.2|42860.2|42879.8|42859.8|0
1639470890000|2021-12-14 08:34:50|42878.2|42858.2|42873.2|42853.2|42878.2|42858.2|42873.2|42853.2|7
1639470900000|2021-12-14 08:35:00|42872.7|42852.7|42867.7|42847.7|42872.7|42852.7|42862.7|42842.7|8
1639470910000|2021-12-14 08:35:10|42869.8|42849.8|42872.7|42852.7|42872.7|42852.7|42869.8|42849.8|0
1639470920000|2021-12-14 08:35:20|42875.2|42855.2|42877.7|42857.7|42882.3|42862.3|42875.2|42855.2|2
1639470930000|2021-12-14 08:35:30|||||||||2
1639470940000|2021-12-14 08:35:40|42879.8|42859.8|42882.7|42862.7|42882.7|42862.7|42877.7|42857.7|2
1639470950000|2021-12-14 08:35:50|42887.7|42867.7|42887.7|42867.7|42887.7|42867.7|42887.3|42867.3|0
1639470960000|2021-12-14 08:36:00|42897.7|42877.7|42895.2|42875.2|42900.2|42880.2|42895.2|42875.2|5
1639470970000|2021-12-14 08:36:10|42893.2|42873.2|42890.7|42870.7|42893.2|42873.2|42890.7|42870.7|1
1639470980000|2021-12-14 08:36:20|42890.2|42870.2|42890.2|42870.2|42890.2|42870.2|42890.2|42870.2|0
1639470990000|2021-12-14 08:36:30|42885.2|42865.2|42882.7|42862.7|42885.2|42865.2|42882.7|42862.7|0
1639471040000|2021-12-14 08:37:20|42887.7|42867.7|42882.7|42862.7|42887.7|42867.7|42882.7|42862.7|0
1639471050000|2021-12-14 08:37:30|42884.8|42864.8|42885.2|42865.2|42887.7|42867.7|42884.8|42864.8|0
1639471060000|2021-12-14 08:37:40|42887.3|42867.3|42887.7|42867.7|42887.7|42867.7|42887.3|42867.3|1
1639471070000|2021-12-14 08:37:50|42885.7|42865.7|42882.7|42862.7|42885.7|42865.7|42882.7|42862.7|1
1639471080000|2021-12-14 08:38:00|42878.2|42858.2|42882.7|42862.7|42882.7|42862.7|42878.2|42858.2|1
1639471090000|2021-12-14 08:38:10|42877.7|42857.7|42882.7|42862.7|42882.7|42862.7|42877.7|42857.7|0
1639471110000|2021-12-14 08:38:30|||||||||1
1639471120000|2021-12-14 08:38:40|42887.7|42867.7|42892.7|42872.7|42892.7|42872.7|42887.7|42867.7|6
1639471140000|2021-12-14 08:39:00|42897.7|42877.7|42902.7|42882.7|42907.3|42887.3|42897.7|42877.7|2
1639471150000|2021-12-14 08:39:10|42904.8|42884.8|42897.7|42877.7|42907.7|42887.7|42897.7|42877.7|5
1639471170000|2021-12-14 08:39:30|42887.7|42867.7|42887.7|42867.7|42887.7|42867.7|42887.7|42867.7|3
1639471200000|2021-12-14 08:40:00|42885.2|42865.2|42885.2|42865.2|42885.2|42865.2|42885.2|42865.2|0
1639471210000|2021-12-14 08:40:10|42882.7|42862.7|42882.7|42862.7|42882.7|42862.7|42882.7|42862.7|1
1639471250000|2021-12-14 08:40:50|42884.8|42864.8|42882.7|42862.7|42884.8|42864.8|42882.7|42862.7|0
1639471260000|2021-12-14 08:41:00|42880.7|42860.7|42880.7|42860.7|42880.7|42860.7|42880.7|42860.7|0
1639471280000|2021-12-14 08:41:20|42882.7|42862.7|42882.7|42862.7|42882.7|42862.7|42882.7|42862.7|3
1639471310000|2021-12-14 08:41:50|42885.2|42865.2|42885.2|42865.2|42885.2|42865.2|42885.2|42865.2|0
1639471320000|2021-12-14 08:42:00|||||||||3
1639471330000|2021-12-14 08:42:10|42887.7|42867.7|42887.7|42867.7|42887.7|42867.7|42887.7|42867.7|0
1639471340000|2021-12-14 08:42:20|||||||||1
1639471350000|2021-12-14 08:42:30|42890.2|42870.2|42890.2|42870.2|42890.2|42870.2|42890.2|42870.2|0
1639471360000|2021-12-14 08:42:40|42892.7|42872.7|42895.2|42875.2|42895.2|42875.2|42892.7|42872.7|1
1639471380000|2021-12-14 08:43:00|42900.2|42880.2|42900.2|42880.2|42900.2|42880.2|42900.2|42880.2|2
1639471390000|2021-12-14 08:43:10|42902.7|42882.7|42905.2|42885.2|42905.2|42885.2|42902.7|42882.7|1
1639471400000|2021-12-14 08:43:20|42907.7|42887.7|42907.7|42887.7|42907.7|42887.7|42907.7|42887.7|1
1639471410000|2021-12-14 08:43:30|42905.2|42885.2|42905.2|42885.2|42905.2|42885.2|42905.2|42885.2|2
1639471420000|2021-12-14 08:43:40|42907.7|42887.7|42910.7|42890.7|42910.7|42890.7|42897.7|42877.7|15
1639471430000|2021-12-14 08:43:50|42912.3|42892.3|42912.7|42892.7|42912.7|42892.7|42912.3|42892.3|0
1639471450000|2021-12-14 08:44:10|42912.3|42892.3|42915.2|42895.2|42915.2|42895.2|42912.3|42892.3|0
1639471460000|2021-12-14 08:44:20|42913.2|42893.2|42932.7|42912.7|42934.8|42914.8|42910.2|42890.2|7
1639471470000|2021-12-14 08:44:30|42933.2|42913.2|42932.7|42912.7|42933.2|42913.2|42930.2|42910.2|2
1639471480000|2021-12-14 08:44:40|42930.7|42910.7|42930.2|42910.2|42930.7|42910.7|42930.2|42910.2|1
1639471490000|2021-12-14 08:44:50|42930.7|42910.7|42930.7|42910.7|42930.7|42910.7|42930.7|42910.7|1
1639471500000|2021-12-14 08:45:00|42927.7|42907.7|42922.7|42902.7|42927.7|42907.7|42922.7|42902.7|2
1639471510000|2021-12-14 08:45:10|42925.2|42905.2|42925.2|42905.2|42925.2|42905.2|42925.2|42905.2|1
1639471520000|2021-12-14 08:45:20|42927.7|42907.7|42927.7|42907.7|42930.2|42910.2|42927.7|42907.7|2
1639471550000|2021-12-14 08:45:50|42930.2|42910.2|42930.2|42910.2|42930.2|42910.2|42930.2|42910.2|0
1639471560000|2021-12-14 08:46:00|42928.2|42908.2|42927.7|42907.7|42930.2|42910.2|42927.7|42907.7|0
1639471570000|2021-12-14 08:46:10|42929.8|42909.8|42927.7|42907.7|42929.8|42909.8|42927.7|42907.7|0
1639471580000|2021-12-14 08:46:20|||||||||3
1639471590000|2021-12-14 08:46:30|42923.2|42903.2|42923.2|42903.2|42923.2|42903.2|42923.2|42903.2|2
1639471610000|2021-12-14 08:46:50|42918.2|42898.2|42910.2|42890.2|42918.2|42898.2|42910.2|42890.2|4
1639471620000|2021-12-14 08:47:00|42912.7|42892.7|42917.7|42897.7|42917.7|42897.7|42912.7|42892.7|11
1639471630000|2021-12-14 08:47:10|42919.8|42899.8|42920.2|42900.2|42922.3|42902.3|42919.8|42899.8|0
1639471650000|2021-12-14 08:47:30|42922.3|42902.3|42922.7|42902.7|42922.7|42902.7|42920.2|42900.2|0
1639471660000|2021-12-14 08:47:40|42920.7|42900.7|42920.2|42900.2|42920.7|42900.7|42920.2|42900.2|0
1639471680000|2021-12-14 08:48:00|42918.2|42898.2|42917.7|42897.7|42919.8|42899.8|42917.7|42897.7|1
1639471720000|2021-12-14 08:48:40|||||||||3
1639471740000|2021-12-14 08:49:00|42913.2|42893.2|42913.2|42893.2|42913.2|42893.2|42913.2|42893.2|1
1639471750000|2021-12-14 08:49:10|42915.2|42895.2|42915.2|42895.2|42915.2|42895.2|42915.2|42895.2|0
1639471760000|2021-12-14 08:49:20|42913.2|42893.2|42917.7|42897.7|42917.7|42897.7|42912.7|42892.7|0
1639471780000|2021-12-14 08:49:40|42915.2|42895.2|42912.7|42892.7|42915.2|42895.2|42912.7|42892.7|0
1639471800000|2021-12-14 08:50:00|42910.7|42890.7|42912.7|42892.7|42912.7|42892.7|42910.2|42890.2|0
1639471810000|2021-12-14 08:50:10|42909.8|42889.8|42902.7|42882.7|42909.8|42889.8|42902.3|42882.3|3
1639471820000|2021-12-14 08:50:20|42897.7|42877.7|42897.7|42877.7|42900.7|42880.7|42897.7|42877.7|1
1639471830000|2021-12-14 08:50:30|42892.7|42872.7|42887.7|42867.7|42892.7|42872.7|42887.7|42867.7|2
1639471840000|2021-12-14 08:50:40|42885.7|42865.7|42885.2|42865.2|42885.7|42865.7|42885.2|42865.2|2
1639471850000|2021-12-14 08:50:50|42887.3|42867.3|42885.2|42865.2|42887.3|42867.3|42885.2|42865.2|1
1639471860000|2021-12-14 08:51:00|42883.2|42863.2|42880.2|42860.2|42883.2|42863.2|42880.2|42860.2|2
1639471880000|2021-12-14 08:51:20|42878.2|42858.2|42862.7|42842.7|42878.2|42858.2|42862.7|42842.7|6
1639471890000|2021-12-14 08:51:30|42864.8|42844.8|42865.2|42845.2|42865.2|42845.2|42864.8|42844.8|1
1639471900000|2021-12-14 08:51:40|42867.7|42847.7|42877.7|42857.7|42880.2|42860.2|42867.7|42847.7|6
1639471910000|2021-12-14 08:51:50|42875.2|42855.2|42872.7|42852.7|42875.2|42855.2|42872.7|42852.7|3
1639471920000|2021-12-14 08:52:00|42867.7|42847.7|42867.7|42847.7|42867.7|42847.7|42867.7|42847.7|2
1639471940000|2021-12-14 08:52:20|42870.2|42850.2|42868.2|42848.2|42872.7|42852.7|42868.2|42848.2|8
1639471960000|2021-12-14 08:52:40|42870.2|42850.2|42872.7|42852.7|42872.7|42852.7|42870.2|42850.2|0
1639471980000|2021-12-14 08:53:00|42877.7|42857.7|42877.7|42857.7|42877.7|42857.7|42877.7|42857.7|0
1639471990000|2021-12-14 08:53:10|42878.2|42858.2|42880.2|42860.2|42880.2|42860.2|42877.7|42857.7|3
1639472010000|2021-12-14 08:53:30|42887.7|42867.7|42890.2|42870.2|42890.2|42870.2|42887.7|42867.7|3
1639472020000|2021-12-14 08:53:40|42888.2|42868.2|42887.7|42867.7|42888.2|42868.2|42884.8|42864.8|3
1639472030000|2021-12-14 08:53:50|42885.7|42865.7|42887.7|42867.7|42887.7|42867.7|42882.7|42862.7|0
1639472040000|2021-12-14 08:54:00|||||||||1
1639472060000|2021-12-14 08:54:20|42887.3|42867.3|42887.3|42867.3|42887.3|42867.3|42887.3|42867.3|0
1639472070000|2021-12-14 08:54:30|42887.7|42867.7|42887.7|42867.7|42887.7|42867.7|42887.7|42867.7|1
1639472090000|2021-12-14 08:54:50|42862.7|42842.7|42857.7|42837.7|42862.7|42842.7|42857.7|42837.7|2
1639472100000|2021-12-14 08:55:00|42855.7|42835.7|42852.7|42832.7|42855.7|42835.7|42850.7|42830.7|9
1639472110000|2021-12-14 08:55:10|42855.2|42835.2|42859.8|42839.8|42859.8|42839.8|42855.2|42835.2|4
1639472120000|2021-12-14 08:55:20|42862.3|42842.3|42862.7|42842.7|42864.8|42844.8|42862.3|42842.3|1
1639472130000|2021-12-14 08:55:30|42867.7|42847.7|42867.7|42847.7|42867.7|42847.7|42867.7|42847.7|5
1639472140000|2021-12-14 08:55:40|42869.8|42849.8|42870.2|42850.2|42870.2|42850.2|42869.8|42849.8|0
1639472160000|2021-12-14 08:56:00|42875.2|42855.2|42875.2|42855.2|42875.2|42855.2|42872.7|42852.7|3
1639472170000|2021-12-14 08:56:10|42872.7|42852.7|42875.2|42855.2|42875.2|42855.2|42872.7|42852.7|0
1639472180000|2021-12-14 08:56:20|42873.2|42853.2|42872.7|42852.7|42875.2|42855.2|42872.7|42852.7|0
1639472190000|2021-12-14 08:56:30|42867.7|42847.7|42867.7|42847.7|42867.7|42847.7|42867.7|42847.7|6
1639472200000|2021-12-14 08:56:40|42865.2|42845.2|42865.2|42845.2|42865.2|42845.2|42865.2|42845.2|2
1639472210000|2021-12-14 08:56:50|42867.3|42847.3|42867.7|42847.7|42867.7|42847.7|42867.3|42847.3|0
1639472220000|2021-12-14 08:57:00|42865.7|42845.7|42862.7|42842.7|42865.7|42845.7|42862.7|42842.7|0
1639472230000|2021-12-14 08:57:10|42864.8|42844.8|42867.7|42847.7|42867.7|42847.7|42864.8|42844.8|1
1639472240000|2021-12-14 08:57:20|||||||||1
1639472250000|2021-12-14 08:57:30|42865.2|42845.2|42864.8|42844.8|42865.2|42845.2|42864.8|42844.8|2
1639472270000|2021-12-14 08:57:50|42867.3|42847.3|42867.3|42847.3|42867.3|42847.3|42867.3|42847.3|0
1639472280000|2021-12-14 08:58:00|42867.7|42847.7|42868.2|42848.2|42868.2|42848.2|42867.7|42847.7|1
1639472290000|2021-12-14 08:58:10|42872.7|42852.7|42874.8|42854.8|42874.8|42854.8|42872.7|42852.7|3
1639472320000|2021-12-14 08:58:40|42872.7|42852.7|42872.7|42852.7|42872.7|42852.7|42872.7|42852.7|1
1639472330000|2021-12-14 08:58:50|42875.2|42855.2|42872.7|42852.7|42875.2|42855.2|42872.7|42852.7|0
1639472350000|2021-12-14 08:59:10|42867.7|42847.7|42867.3|42847.3|42867.7|42847.7|42867.3|42847.3|3
1639472360000|2021-12-14 08:59:20|42866.9|42846.9|42864.4|42844.4|42866.9|42846.9|42864.4|42844.4|0
1639472370000|2021-12-14 08:59:30|42862.3|42842.3|42862.3|42842.3|42862.3|42842.3|42862.3|42842.3|1
1639472380000|2021-12-14 08:59:40|42860.2|42840.2|42860.2|42840.2|42860.2|42840.2|42860.2|42840.2|0
1639472390000|2021-12-14 08:59:50|||||||||1
1639472400000|2021-12-14 09:00:00|42862.3|42842.3|42862.7|42842.7|42862.7|42842.7|42862.3|42842.3|3
1639472410000|2021-12-14 09:00:10|42860.7|42840.7|42860.2|42840.2|42862.7|42842.7|42857.7|42837.7|0
1639472420000|2021-12-14 09:00:20|42858.2|42838.2|42860.2|42840.2|42860.2|42840.2|42857.7|42837.7|0
1639472430000|2021-12-14 09:00:30|42858.2|42838.2|42857.7|42837.7|42860.2|42840.2|42857.7|42837.7|0
1639472440000|2021-12-14 09:00:40|42859.8|42839.8|42857.7|42837.7|42862.7|42842.7|42857.7|42837.7|1
1639472460000|2021-12-14 09:01:00|42855.7|42835.7|42852.7|42832.7|42857.3|42837.3|42852.7|42832.7|2
1639472470000|2021-12-14 09:01:10|42850.2|42830.2|42847.7|42827.7|42850.2|42830.2|42847.7|42827.7|2
1639472480000|2021-12-14 09:01:20|42842.7|42822.7|42827.7|42807.7|42842.7|42822.7|42827.7|42807.7|12
1639472490000|2021-12-14 09:01:30|42830.2|42810.2|42830.2|42810.2|42832.7|42812.7|42830.2|42810.2|3
1639472510000|2021-12-14 09:01:50|42828.2|42808.2|42828.2|42808.2|42828.2|42808.2|42828.2|42808.2|2
1639472520000|2021-12-14 09:02:00|42827.7|42807.7|42817.7|42797.7|42827.7|42807.7|42817.7|42797.7|0
1639472530000|2021-12-14 09:02:10|42815.2|42795.2|42812.7|42792.7|42817.7|42797.7|42812.7|42792.7|7
1639472540000|2021-12-14 09:02:20|42814.8|42794.8|42810.2|42790.2|42815.2|42795.2|42810.2|42790.2|3
1639472550000|2021-12-14 09:02:30|42805.2|42785.2|42810.2|42790.2|42810.2|42790.2|42800.7|42780.7|23
1639472560000|2021-12-14 09:02:40|42807.7|42787.7|42802.7|42782.7|42807.7|42787.7|42802.7|42782.7|2
1639472570000|2021-12-14 09:02:50|42805.2|42785.2|42807.7|42787.7|42807.7|42787.7|42802.7|42782.7|9
1639472580000|2021-12-14 09:03:00|42809.8|42789.8|42809.8|42789.8|42812.7|42792.7|42809.8|42789.8|6
1639472590000|2021-12-14 09:03:10|42810.2|42790.2|42805.2|42785.2|42810.2|42790.2|42802.7|42782.7|6
1639472600000|2021-12-14 09:03:20|42803.2|42783.2|42805.2|42785.2|42805.2|42785.2|42802.7|42782.7|0
1639472610000|2021-12-14 09:03:30|42802.7|42782.7|42805.2|42785.2|42805.2|42785.2|42802.7|42782.7|2
1639472620000|2021-12-14 09:03:40|42803.2|42783.2|42802.3|42782.3|42803.2|42783.2|42800.2|42780.2|5
1639472630000|2021-12-14 09:03:50|42802.7|42782.7|42805.7|42785.7|42805.7|42785.7|42802.7|42782.7|5
1639472640000|2021-12-14 09:04:00|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|42805.2|42785.2|4
1639472650000|2021-12-14 09:04:10|42807.3|42787.3|42805.2|42785.2|42807.7|42787.7|42805.2|42785.2|2
1639472670000|2021-12-14 09:04:30|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|2
1639472680000|2021-12-14 09:04:40|42804.8|42784.8|42802.7|42782.7|42805.2|42785.2|42802.7|42782.7|6
1639472690000|2021-12-14 09:04:50|||||||||1
1639472700000|2021-12-14 09:05:00|42800.2|42780.2|42797.7|42777.7|42800.2|42780.2|42797.7|42777.7|2
1639472710000|2021-12-14 09:05:10|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|1
1639472720000|2021-12-14 09:05:20|42790.7|42770.7|42790.2|42770.2|42790.7|42770.7|42790.2|42770.2|2
1639472730000|2021-12-14 09:05:30|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|6
1639472740000|2021-12-14 09:05:40|42794.8|42774.8|42794.8|42774.8|42794.8|42774.8|42794.8|42774.8|0
1639472750000|2021-12-14 09:05:50|42797.7|42777.7|42803.2|42783.2|42803.2|42783.2|42797.7|42777.7|5
1639472760000|2021-12-14 09:06:00|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|1
1639472770000|2021-12-14 09:06:10|42800.7|42780.7|42800.2|42780.2|42800.7|42780.7|42800.2|42780.2|0
1639472780000|2021-12-14 09:06:20|42802.3|42782.3|42807.7|42787.7|42807.7|42787.7|42802.3|42782.3|3
1639472790000|2021-12-14 09:06:30|42809.8|42789.8|42807.7|42787.7|42812.7|42792.7|42807.7|42787.7|1
1639472800000|2021-12-14 09:06:40|42812.7|42792.7|42812.7|42792.7|42812.7|42792.7|42812.7|42792.7|1
1639472810000|2021-12-14 09:06:50|42810.2|42790.2|42812.7|42792.7|42812.7|42792.7|42810.2|42790.2|0
1639472820000|2021-12-14 09:07:00|42814.8|42794.8|42812.7|42792.7|42815.2|42795.2|42812.7|42792.7|2
1639472830000|2021-12-14 09:07:10|42814.8|42794.8|42820.2|42800.2|42820.2|42800.2|42814.8|42794.8|10
1639472840000|2021-12-14 09:07:20|42822.3|42802.3|42825.2|42805.2|42825.2|42805.2|42822.3|42802.3|1
1639472850000|2021-12-14 09:07:30|42827.7|42807.7|42827.7|42807.7|42827.7|42807.7|42825.2|42805.2|2
1639472870000|2021-12-14 09:07:50|42832.7|42812.7|42827.7|42807.7|42832.7|42812.7|42827.7|42807.7|1
1639472880000|2021-12-14 09:08:00|42828.6|42808.6|42828.6|42808.6|42830.7|42810.7|42828.6|42808.6|0
1639472890000|2021-12-14 09:08:10|42830.2|42810.2|42830.7|42810.7|42830.7|42810.7|42830.2|42810.2|0
1639472900000|2021-12-14 09:08:20|42832.7|42812.7|42832.7|42812.7|42832.7|42812.7|42832.7|42812.7|0
1639472920000|2021-12-14 09:08:40|42835.2|42815.2|42835.2|42815.2|42835.2|42815.2|42835.2|42815.2|0
1639472930000|2021-12-14 09:08:50|42837.7|42817.7|42837.7|42817.7|42837.7|42817.7|42837.7|42817.7|1
1639472940000|2021-12-14 09:09:00|42839.8|42819.8|42840.2|42820.2|42840.2|42820.2|42839.8|42819.8|0
1639472950000|2021-12-14 09:09:10|42845.2|42825.2|42845.2|42825.2|42845.2|42825.2|42845.2|42825.2|2
1639472960000|2021-12-14 09:09:20|42842.7|42822.7|42840.2|42820.2|42842.7|42822.7|42840.2|42820.2|2
1639472970000|2021-12-14 09:09:30|42840.7|42820.7|42842.7|42822.7|42842.7|42822.7|42840.2|42820.2|0
1639472980000|2021-12-14 09:09:40|42840.2|42820.2|42838.2|42818.2|42840.2|42820.2|42837.7|42817.7|2
1639472990000|2021-12-14 09:09:50|42837.7|42817.7|42840.2|42820.2|42842.3|42822.3|42837.7|42817.7|0
1639473000000|2021-12-14 09:10:00|42837.7|42817.7|42853.2|42833.2|42855.2|42835.2|42837.7|42817.7|4
1639473010000|2021-12-14 09:10:10|42855.2|42835.2|42857.7|42837.7|42857.7|42837.7|42855.2|42835.2|1
1639473020000|2021-12-14 09:10:20|42855.7|42835.7|42855.2|42835.2|42855.7|42835.7|42852.7|42832.7|1
1639473030000|2021-12-14 09:10:30|42857.7|42837.7|42862.7|42842.7|42862.7|42842.7|42857.7|42837.7|1
1639473040000|2021-12-14 09:10:40|42862.3|42842.3|42857.7|42837.7|42862.3|42842.3|42857.7|42837.7|1
1639473050000|2021-12-14 09:10:50|42847.7|42827.7|42847.7|42827.7|42847.7|42827.7|42847.7|42827.7|2
1639473060000|2021-12-14 09:11:00|42845.7|42825.7|42845.2|42825.2|42847.7|42827.7|42842.7|42822.7|3
1639473070000|2021-12-14 09:11:10|42842.7|42822.7|42842.7|42822.7|42842.7|42822.7|42840.7|42820.7|1
1639473080000|2021-12-14 09:11:20|||||||||1
1639473090000|2021-12-14 09:11:30|42840.7|42820.7|42842.7|42822.7|42842.7|42822.7|42840.2|42820.2|0
1639473100000|2021-12-14 09:11:40|42840.7|42820.7|42837.7|42817.7|42840.7|42820.7|42837.7|42817.7|0
1639473120000|2021-12-14 09:12:00|42839.8|42819.8|42840.2|42820.2|42840.2|42820.2|42839.8|42819.8|3
1639473130000|2021-12-14 09:12:10|||||||||4
1639473140000|2021-12-14 09:12:20|42842.7|42822.7|42842.3|42822.3|42842.7|42822.7|42842.3|42822.3|2
1639473150000|2021-12-14 09:12:30|42842.7|42822.7|42837.7|42817.7|42842.7|42822.7|42837.7|42817.7|1
1639473160000|2021-12-14 09:12:40|42838.2|42818.2|42850.2|42830.2|42850.2|42830.2|42837.7|42817.7|6
1639473170000|2021-12-14 09:12:50|42847.7|42827.7|42863.2|42843.2|42863.2|42843.2|42847.7|42827.7|4
1639473180000|2021-12-14 09:13:00|42861.1|42841.1|42865.7|42845.7|42865.7|42845.7|42860.7|42840.7|0
1639473190000|2021-12-14 09:13:10|42867.7|42847.7|42872.7|42852.7|42872.7|42852.7|42862.7|42842.7|3
1639473200000|2021-12-14 09:13:20|42874.8|42854.8|42872.7|42852.7|42877.7|42857.7|42872.7|42852.7|1
1639473210000|2021-12-14 09:13:30|42874.8|42854.8|42875.2|42855.2|42877.7|42857.7|42874.8|42854.8|0
1639473220000|2021-12-14 09:13:40|42875.7|42855.7|42877.7|42857.7|42877.7|42857.7|42875.7|42855.7|0
1639473230000|2021-12-14 09:13:50|42872.7|42852.7|42877.7|42857.7|42877.7|42857.7|42872.7|42852.7|2
1639473240000|2021-12-14 09:14:00|42879.8|42859.8|42877.7|42857.7|42880.2|42860.2|42877.7|42857.7|3
1639473250000|2021-12-14 09:14:10|42875.7|42855.7|42875.2|42855.2|42875.7|42855.7|42873.2|42853.2|1
1639473260000|2021-12-14 09:14:20|42867.7|42847.7|42860.2|42840.2|42867.7|42847.7|42860.2|42840.2|6
1639473280000|2021-12-14 09:14:40|42862.7|42842.7|42862.7|42842.7|42862.7|42842.7|42862.7|42842.7|0
1639473290000|2021-12-14 09:14:50|42865.2|42845.2|42872.7|42852.7|42872.7|42852.7|42865.2|42845.2|1
1639473300000|2021-12-14 09:15:00|42874.8|42854.8|42877.7|42857.7|42877.7|42857.7|42874.8|42854.8|0
1639473310000|2021-12-14 09:15:10|42880.2|42860.2|42880.2|42860.2|42880.2|42860.2|42880.2|42860.2|0
1639473320000|2021-12-14 09:15:20|42882.7|42862.7|42882.7|42862.7|42882.7|42862.7|42880.2|42860.2|3
1639473350000|2021-12-14 09:15:50|42890.2|42870.2|42897.7|42877.7|42902.7|42882.7|42890.2|42870.2|8
1639473370000|2021-12-14 09:16:10|42892.7|42872.7|42892.7|42872.7|42895.2|42875.2|42890.7|42870.7|3
1639473380000|2021-12-14 09:16:20|42887.7|42867.7|42892.7|42872.7|42892.7|42872.7|42887.7|42867.7|1
1639473390000|2021-12-14 09:16:30|42890.2|42870.2|42887.7|42867.7|42890.2|42870.2|42887.7|42867.7|1
1639473400000|2021-12-14 09:16:40|42892.7|42872.7|42892.7|42872.7|42892.7|42872.7|42892.7|42872.7|3
1639473420000|2021-12-14 09:17:00|42894.8|42874.8|42897.7|42877.7|42897.7|42877.7|42894.8|42874.8|1
1639473430000|2021-12-14 09:17:10|42895.7|42875.7|42895.2|42875.2|42897.7|42877.7|42895.2|42875.2|0
1639473440000|2021-12-14 09:17:20|42892.7|42872.7|42897.7|42877.7|42897.7|42877.7|42892.7|42872.7|4
1639473460000|2021-12-14 09:17:40|42902.7|42882.7|42902.7|42882.7|42902.7|42882.7|42902.7|42882.7|3
1639473470000|2021-12-14 09:17:50|42904.8|42884.8|42904.8|42884.8|42904.8|42884.8|42904.8|42884.8|0
1639473480000|2021-12-14 09:18:00|42906.9|42886.9|42932.7|42912.7|42932.7|42912.7|42906.9|42886.9|12
1639473490000|2021-12-14 09:18:10|42934.8|42914.8|42935.2|42915.2|42935.2|42915.2|42932.7|42912.7|3
1639473500000|2021-12-14 09:18:20|42930.2|42910.2|42930.2|42910.2|42930.2|42910.2|42930.2|42910.2|3
1639473510000|2021-12-14 09:18:30|42932.7|42912.7|42932.7|42912.7|42933.2|42913.2|42932.7|42912.7|2
1639473520000|2021-12-14 09:18:40|42934.8|42914.8|42932.7|42912.7|42935.2|42915.2|42932.7|42912.7|0
1639473530000|2021-12-14 09:18:50|42935.2|42915.2|42935.2|42915.2|42935.2|42915.2|42935.2|42915.2|1
1639473550000|2021-12-14 09:19:10|42937.3|42917.3|42939.8|42919.8|42939.8|42919.8|42935.2|42915.2|3
1639473560000|2021-12-14 09:19:20|42940.2|42920.2|42942.7|42922.7|42942.7|42922.7|42939.8|42919.8|0
1639473570000|2021-12-14 09:19:30|42940.7|42920.7|42934.8|42914.8|42940.7|42920.7|42934.8|42914.8|2
1639473580000|2021-12-14 09:19:40|42932.7|42912.7|42922.7|42902.7|42932.7|42912.7|42922.7|42902.7|6
1639473590000|2021-12-14 09:19:50|42925.2|42905.2|42922.7|42902.7|42925.2|42905.2|42922.7|42902.7|2
1639473600000|2021-12-14 09:20:00|42924.8|42904.8|42925.2|42905.2|42932.7|42912.7|42924.8|42904.8|2
1639473610000|2021-12-14 09:20:10|42927.3|42907.3|42919.8|42899.8|42927.7|42907.7|42919.8|42899.8|4
1639473620000|2021-12-14 09:20:20|42920.2|42900.2|42920.2|42900.2|42920.2|42900.2|42920.2|42900.2|0
1639473630000|2021-12-14 09:20:30|42922.7|42902.7|42922.7|42902.7|42922.7|42902.7|42922.7|42902.7|0
1639473640000|2021-12-14 09:20:40|42927.3|42907.3|42927.3|42907.3|42927.3|42907.3|42927.3|42907.3|3
1639473650000|2021-12-14 09:20:50|||||||||1
1639473660000|2021-12-14 09:21:00|42929.4|42909.4|42930.2|42910.2|42930.2|42910.2|42929.4|42909.4|1
1639473670000|2021-12-14 09:21:10|42944.8|42924.8|42950.2|42930.2|42952.7|42932.7|42944.8|42924.8|14
1639473680000|2021-12-14 09:21:20|||||||||2
1639473710000|2021-12-14 09:21:50|42947.7|42927.7|42947.7|42927.7|42947.7|42927.7|42947.7|42927.7|1
1639473720000|2021-12-14 09:22:00|42949.8|42929.8|42952.7|42932.7|42952.7|42932.7|42949.8|42929.8|3
1639473730000|2021-12-14 09:22:10|42950.2|42930.2|42950.2|42930.2|42950.2|42930.2|42950.2|42930.2|0
1639473740000|2021-12-14 09:22:20|||||||||7
1639473760000|2021-12-14 09:22:40|42952.3|42932.3|42952.7|42932.7|42952.7|42932.7|42952.3|42932.3|2
1639473770000|2021-12-14 09:22:50|||||||||1
1639473780000|2021-12-14 09:23:00|42955.2|42935.2|42947.3|42927.3|42955.2|42935.2|42947.3|42927.3|7
1639473790000|2021-12-14 09:23:10|42945.2|42925.2|42942.7|42922.7|42945.2|42925.2|42942.7|42922.7|1
1639473800000|2021-12-14 09:23:20|||||||||1
1639473810000|2021-12-14 09:23:30|42938.2|42918.2|42937.7|42917.7|42938.2|42918.2|42937.7|42917.7|2
1639473820000|2021-12-14 09:23:40|42939.8|42919.8|42932.7|42912.7|42940.2|42920.2|42930.2|42910.2|2
1639473830000|2021-12-14 09:23:50|42927.7|42907.7|42925.2|42905.2|42927.7|42907.7|42925.2|42905.2|4
1639473840000|2021-12-14 09:24:00|||||||||1
1639473860000|2021-12-14 09:24:20|42920.2|42900.2|42920.7|42900.7|42922.7|42902.7|42919.8|42899.8|2
1639473870000|2021-12-14 09:24:30|42922.7|42902.7|42922.7|42902.7|42922.7|42902.7|42922.7|42902.7|0
1639473880000|2021-12-14 09:24:40|42924.8|42904.8|42924.8|42904.8|42924.8|42904.8|42924.8|42904.8|0
1639473890000|2021-12-14 09:24:50|42925.2|42905.2|42924.8|42904.8|42927.7|42907.7|42922.7|42902.7|0
1639473900000|2021-12-14 09:25:00|42925.2|42905.2|42925.2|42905.2|42927.7|42907.7|42922.7|42902.7|5
1639473910000|2021-12-14 09:25:10|||||||||1
1639473930000|2021-12-14 09:25:30|42927.7|42907.7|42927.7|42907.7|42927.7|42907.7|42927.7|42907.7|5
1639473940000|2021-12-14 09:25:40|42929.8|42909.8|42927.7|42907.7|42930.2|42910.2|42925.2|42905.2|2
1639473950000|2021-12-14 09:25:50|42923.2|42903.2|42922.7|42902.7|42923.2|42903.2|42922.7|42902.7|0
1639473960000|2021-12-14 09:26:00|42925.2|42905.2|42927.7|42907.7|42927.7|42907.7|42922.7|42902.7|3
1639473970000|2021-12-14 09:26:10|42931.9|42911.9|42939.8|42919.8|42939.8|42919.8|42931.9|42911.9|7
1639473980000|2021-12-14 09:26:20|42940.2|42920.2|42942.7|42922.7|42942.7|42922.7|42940.2|42920.2|0
1639474000000|2021-12-14 09:26:40|42940.7|42920.7|42937.7|42917.7|42940.7|42920.7|42937.7|42917.7|1
1639474020000|2021-12-14 09:27:00|42940.2|42920.2|42942.7|42922.7|42942.7|42922.7|42940.2|42920.2|1
1639474030000|2021-12-14 09:27:10|42945.2|42925.2|42932.7|42912.7|42945.2|42925.2|42932.7|42912.7|6
1639474040000|2021-12-14 09:27:20|42930.2|42910.2|42927.7|42907.7|42930.2|42910.2|42927.7|42907.7|2
1639474050000|2021-12-14 09:27:30|42925.7|42905.7|42925.2|42905.2|42925.7|42905.7|42925.2|42905.2|1
1639474060000|2021-12-14 09:27:40|42923.2|42903.2|42910.2|42890.2|42923.2|42903.2|42910.2|42890.2|2
1639474070000|2021-12-14 09:27:50|42907.7|42887.7|42907.7|42887.7|42907.7|42887.7|42907.7|42887.7|0
1639474080000|2021-12-14 09:28:00|42905.7|42885.7|42900.2|42880.2|42905.7|42885.7|42900.2|42880.2|3
1639474090000|2021-12-14 09:28:10|42902.3|42882.3|42902.7|42882.7|42902.7|42882.7|42902.3|42882.3|1
1639474110000|2021-12-14 09:28:30|||||||||1
1639474130000|2021-12-14 09:28:50|42900.7|42880.7|42905.2|42885.2|42905.2|42885.2|42900.7|42880.7|7
1639474140000|2021-12-14 09:29:00|42907.3|42887.3|42905.2|42885.2|42907.3|42887.3|42905.2|42885.2|4
1639474150000|2021-12-14 09:29:10|42902.7|42882.7|42897.7|42877.7|42902.7|42882.7|42897.7|42877.7|1
1639474160000|2021-12-14 09:29:20|42898.2|42878.2|42898.2|42878.2|42898.2|42878.2|42898.2|42878.2|2
1639474200000|2021-12-14 09:30:00|42897.7|42877.7|42905.2|42885.2|42905.2|42885.2|42897.7|42877.7|4
1639474210000|2021-12-14 09:30:10|||||||||1
1639474220000|2021-12-14 09:30:20|42908.2|42888.2|42912.7|42892.7|42912.7|42892.7|42908.2|42888.2|4
1639474230000|2021-12-14 09:30:30|42910.7|42890.7|42912.7|42892.7|42912.7|42892.7|42910.2|42890.2|0
1639474260000|2021-12-14 09:31:00|42917.7|42897.7|42920.2|42900.2|42922.3|42902.3|42917.7|42897.7|4
1639474270000|2021-12-14 09:31:10|42922.7|42902.7|42927.7|42907.7|42927.7|42907.7|42922.7|42902.7|2
1639474290000|2021-12-14 09:31:30|42930.2|42910.2|42930.7|42910.7|42930.7|42910.7|42930.2|42910.2|1
1639474300000|2021-12-14 09:31:40|42933.2|42913.2|42935.2|42915.2|42935.2|42915.2|42933.2|42913.2|2
1639474310000|2021-12-14 09:31:50|42932.7|42912.7|42920.2|42900.2|42932.7|42912.7|42920.2|42900.2|7
1639474330000|2021-12-14 09:32:10|42918.2|42898.2|42917.7|42897.7|42918.2|42898.2|42917.7|42897.7|1
1639474340000|2021-12-14 09:32:20|42912.7|42892.7|42912.7|42892.7|42912.7|42892.7|42912.7|42892.7|1
1639474350000|2021-12-14 09:32:30|42915.2|42895.2|42917.7|42897.7|42917.7|42897.7|42915.2|42895.2|1
1639474360000|2021-12-14 09:32:40|42917.3|42897.3|42917.3|42897.3|42919.8|42899.8|42917.3|42897.3|2
1639474390000|2021-12-14 09:33:10|42919.4|42899.4|42922.7|42902.7|42922.7|42902.7|42919.4|42899.4|3
1639474400000|2021-12-14 09:33:20|42917.7|42897.7|42913.2|42893.2|42917.7|42897.7|42913.2|42893.2|1
1639474410000|2021-12-14 09:33:30|42908.6|42888.6|42907.7|42887.7|42908.6|42888.6|42907.7|42887.7|4
1639474440000|2021-12-14 09:34:00|42905.7|42885.7|42900.7|42880.7|42905.7|42885.7|42900.7|42880.7|8
1639474450000|2021-12-14 09:34:10|42897.7|42877.7|42907.7|42887.7|42907.7|42887.7|42897.7|42877.7|4
1639474470000|2021-12-14 09:34:30|42909.8|42889.8|42912.7|42892.7|42912.7|42892.7|42909.8|42889.8|1
1639474490000|2021-12-14 09:34:50|42917.7|42897.7|42922.7|42902.7|42922.7|42902.7|42917.7|42897.7|2
1639474500000|2021-12-14 09:35:00|42925.2|42905.2|42927.7|42907.7|42927.7|42907.7|42925.2|42905.2|0
1639474510000|2021-12-14 09:35:10|42923.2|42903.2|42920.7|42900.7|42923.2|42903.2|42920.7|42900.7|2
1639474520000|2021-12-14 09:35:20|42918.2|42898.2|42918.2|42898.2|42918.2|42898.2|42918.2|42898.2|3
1639474550000|2021-12-14 09:35:50|42916.1|42896.1|42917.7|42897.7|42917.7|42897.7|42915.7|42895.7|0
1639474560000|2021-12-14 09:36:00|42920.2|42900.2|42917.7|42897.7|42920.2|42900.2|42917.7|42897.7|2
1639474580000|2021-12-14 09:36:20|42915.2|42895.2|42915.2|42895.2|42915.2|42895.2|42915.2|42895.2|0
1639474590000|2021-12-14 09:36:30|42913.2|42893.2|42912.3|42892.3|42913.2|42893.2|42912.3|42892.3|5
1639474610000|2021-12-14 09:36:50|42910.2|42890.2|42907.7|42887.7|42910.2|42890.2|42907.7|42887.7|0
1639474620000|2021-12-14 09:37:00|42905.7|42885.7|42905.2|42885.2|42907.3|42887.3|42905.2|42885.2|0
1639474640000|2021-12-14 09:37:20|42902.7|42882.7|42898.2|42878.2|42902.7|42882.7|42898.2|42878.2|3
1639474650000|2021-12-14 09:37:30|42892.7|42872.7|42890.2|42870.2|42892.7|42872.7|42885.7|42865.7|8
1639474660000|2021-12-14 09:37:40|42888.2|42868.2|42890.2|42870.2|42890.2|42870.2|42887.7|42867.7|0
1639474670000|2021-12-14 09:37:50|42895.2|42875.2|42897.7|42877.7|42897.7|42877.7|42895.2|42875.2|4
1639474680000|2021-12-14 09:38:00|42893.2|42873.2|42892.7|42872.7|42893.2|42873.2|42892.7|42872.7|5
1639474690000|2021-12-14 09:38:10|42890.2|42870.2|42890.2|42870.2|42890.2|42870.2|42890.2|42870.2|0
1639474700000|2021-12-14 09:38:20|42888.2|42868.2|42892.7|42872.7|42892.7|42872.7|42885.2|42865.2|2
1639474720000|2021-12-14 09:38:40|42897.7|42877.7|42897.7|42877.7|42897.7|42877.7|42897.7|42877.7|0
1639474730000|2021-12-14 09:38:50|42902.7|42882.7|42912.7|42892.7|42912.7|42892.7|42902.7|42882.7|4
1639474740000|2021-12-14 09:39:00|42908.2|42888.2|42902.7|42882.7|42908.2|42888.2|42902.7|42882.7|1
1639474760000|2021-12-14 09:39:20|42900.7|42880.7|42887.7|42867.7|42900.7|42880.7|42887.7|42867.7|1
1639474770000|2021-12-14 09:39:30|42885.7|42865.7|42878.2|42858.2|42885.7|42865.7|42878.2|42858.2|3
1639474780000|2021-12-14 09:39:40|42880.2|42860.2|42877.7|42857.7|42880.2|42860.2|42877.7|42857.7|3
1639474790000|2021-12-14 09:39:50|42875.7|42855.7|42877.7|42857.7|42877.7|42857.7|42875.2|42855.2|0
1639474800000|2021-12-14 09:40:00|42875.2|42855.2|42876.5|42856.5|42876.5|42856.5|42872.7|42852.7|10
1639474810000|2021-12-14 09:40:10|42876.1|42856.1|42878.2|42858.2|42878.2|42858.2|42876.1|42856.1|2
1639474830000|2021-12-14 09:40:30|42876.1|42856.1|42877.7|42857.7|42877.7|42857.7|42875.7|42855.7|1
1639474840000|2021-12-14 09:40:40|42875.7|42855.7|42875.2|42855.2|42875.7|42855.7|42875.2|42855.2|0
1639474850000|2021-12-14 09:40:50|42872.7|42852.7|42872.7|42852.7|42872.7|42852.7|42872.7|42852.7|2
1639474860000|2021-12-14 09:41:00|42872.3|42852.3|42875.2|42855.2|42875.2|42855.2|42870.2|42850.2|6
1639474870000|2021-12-14 09:41:10|42872.7|42852.7|42872.7|42852.7|42872.7|42852.7|42872.7|42852.7|2
1639474880000|2021-12-14 09:41:20|42874.8|42854.8|42872.7|42852.7|42877.7|42857.7|42872.7|42852.7|3
1639474890000|2021-12-14 09:41:30|||||||||1
1639474920000|2021-12-14 09:42:00|||||||||1
1639474930000|2021-12-14 09:42:10|42876.9|42856.9|42877.7|42857.7|42879.8|42859.8|42876.9|42856.9|0
1639474940000|2021-12-14 09:42:20|42875.7|42855.7|42872.7|42852.7|42875.7|42855.7|42872.7|42852.7|1
1639474950000|2021-12-14 09:42:30|42875.2|42855.2|42875.2|42855.2|42875.2|42855.2|42875.2|42855.2|1
1639474960000|2021-12-14 09:42:40|42877.3|42857.3|42877.7|42857.7|42877.7|42857.7|42877.3|42857.3|0
1639474970000|2021-12-14 09:42:50|42875.2|42855.2|42877.7|42857.7|42877.7|42857.7|42875.2|42855.2|1
1639474980000|2021-12-14 09:43:00|42875.7|42855.7|42872.7|42852.7|42875.7|42855.7|42872.7|42852.7|2
1639474990000|2021-12-14 09:43:10|42870.2|42850.2|42867.3|42847.3|42870.2|42850.2|42867.3|42847.3|1
1639475000000|2021-12-14 09:43:20|42867.7|42847.7|42868.2|42848.2|42868.2|42848.2|42867.7|42847.7|1
1639475010000|2021-12-14 09:43:30|42867.7|42847.7|42870.2|42850.2|42870.2|42850.2|42867.7|42847.7|0
1639475020000|2021-12-14 09:43:40|42867.7|42847.7|42867.7|42847.7|42867.7|42847.7|42867.7|42847.7|1
1639475030000|2021-12-14 09:43:50|42865.7|42845.7|42865.7|42845.7|42865.7|42845.7|42865.7|42845.7|1
1639475040000|2021-12-14 09:44:00|42865.2|42845.2|42865.2|42845.2|42865.2|42845.2|42865.2|42845.2|3
1639475050000|2021-12-14 09:44:10|||||||||1
1639475060000|2021-12-14 09:44:20|42867.7|42847.7|42867.7|42847.7|42867.7|42847.7|42867.7|42847.7|0
1639475090000|2021-12-14 09:44:50|42872.7|42852.7|42875.2|42855.2|42875.2|42855.2|42872.7|42852.7|6
1639475100000|2021-12-14 09:45:00|42857.7|42837.7|42852.7|42832.7|42857.7|42837.7|42850.2|42830.2|3
1639475110000|2021-12-14 09:45:10|42848.2|42828.2|42848.2|42828.2|42848.2|42828.2|42848.2|42828.2|3
1639475120000|2021-12-14 09:45:20|42850.2|42830.2|42850.2|42830.2|42850.2|42830.2|42850.2|42830.2|0
1639475130000|2021-12-14 09:45:30|42847.7|42827.7|42852.7|42832.7|42852.7|42832.7|42847.7|42827.7|4
1639475140000|2021-12-14 09:45:40|42857.7|42837.7|42857.7|42837.7|42857.7|42837.7|42857.7|42837.7|3
1639475150000|2021-12-14 09:45:50|42859.8|42839.8|42859.8|42839.8|42859.8|42839.8|42859.8|42839.8|1
1639475160000|2021-12-14 09:46:00|42857.7|42837.7|42857.7|42837.7|42857.7|42837.7|42857.7|42837.7|0
1639475170000|2021-12-14 09:46:10|||||||||2
1639475190000|2021-12-14 09:46:30|42855.7|42835.7|42855.2|42835.2|42855.7|42835.7|42855.2|42835.2|0
1639475210000|2021-12-14 09:46:50|42845.2|42825.2|42845.2|42825.2|42845.2|42825.2|42845.2|42825.2|8
1639475220000|2021-12-14 09:47:00|42842.7|42822.7|42830.2|42810.2|42842.7|42822.7|42830.2|42810.2|4
1639475230000|2021-12-14 09:47:10|||||||||1
1639475240000|2021-12-14 09:47:20|42828.2|42808.2|42830.2|42810.2|42830.2|42810.2|42828.2|42808.2|4
1639475250000|2021-12-14 09:47:30|42832.7|42812.7|42832.7|42812.7|42832.7|42812.7|42832.7|42812.7|2
1639475270000|2021-12-14 09:47:50|||||||||1
1639475280000|2021-12-14 09:48:00|42837.7|42817.7|42838.2|42818.2|42838.2|42818.2|42837.7|42817.7|4
1639475290000|2021-12-14 09:48:10|42840.7|42820.7|42840.7|42820.7|42840.7|42820.7|42838.2|42818.2|0
1639475300000|2021-12-14 09:48:20|42842.7|42822.7|42847.7|42827.7|42847.7|42827.7|42842.7|42822.7|9
1639475310000|2021-12-14 09:48:30|42852.7|42832.7|42855.2|42835.2|42855.2|42835.2|42852.7|42832.7|3
1639475330000|2021-12-14 09:48:50|42852.7|42832.7|42852.7|42832.7|42852.7|42832.7|42852.7|42832.7|4
1639475340000|2021-12-14 09:49:00|||||||||1
1639475350000|2021-12-14 09:49:10|||||||||2
1639475370000|2021-12-14 09:49:30|||||||||2
1639475390000|2021-12-14 09:49:50|42850.7|42830.7|42850.2|42830.2|42852.7|42832.7|42850.2|42830.2|0
1639475400000|2021-12-14 09:50:00|42847.7|42827.7|42847.7|42827.7|42847.7|42827.7|42847.7|42827.7|1
1639475410000|2021-12-14 09:50:10|42849.8|42829.8|42852.7|42832.7|42852.7|42832.7|42849.8|42829.8|2
1639475430000|2021-12-14 09:50:30|42855.2|42835.2|42855.2|42835.2|42855.2|42835.2|42855.2|42835.2|0
1639475440000|2021-12-14 09:50:40|42857.3|42837.3|42862.7|42842.7|42862.7|42842.7|42857.3|42837.3|2
1639475450000|2021-12-14 09:50:50|42865.2|42845.2|42862.7|42842.7|42865.2|42845.2|42862.7|42842.7|3
1639475460000|2021-12-14 09:51:00|42860.7|42840.7|42857.7|42837.7|42860.7|42840.7|42857.7|42837.7|0
1639475480000|2021-12-14 09:51:20|42855.7|42835.7|42855.2|42835.2|42855.7|42835.7|42855.2|42835.2|0
1639475490000|2021-12-14 09:51:30|42853.2|42833.2|42852.7|42832.7|42857.3|42837.3|42852.7|42832.7|0
1639475500000|2021-12-14 09:51:40|42854.8|42834.8|42852.7|42832.7|42857.7|42837.7|42852.7|42832.7|1
1639475510000|2021-12-14 09:51:50|||||||||5
1639475520000|2021-12-14 09:52:00|42854.8|42834.8|42853.2|42833.2|42855.2|42835.2|42852.7|42832.7|2
1639475530000|2021-12-14 09:52:10|42852.7|42832.7|42857.7|42837.7|42857.7|42837.7|42852.7|42832.7|0
1639475540000|2021-12-14 09:52:20|42855.7|42835.7|42852.7|42832.7|42855.7|42835.7|42847.7|42827.7|4
1639475560000|2021-12-14 09:52:40|||||||||3
1639475580000|2021-12-14 09:53:00|42850.7|42830.7|42847.7|42827.7|42850.7|42830.7|42847.7|42827.7|41
1639475590000|2021-12-14 09:53:10|42845.7|42825.7|42845.7|42825.7|42847.7|42827.7|42845.7|42825.7|20
1639475600000|2021-12-14 09:53:20|42847.7|42827.7|42845.2|42825.2|42849.8|42829.8|42845.2|42825.2|2
1639475610000|2021-12-14 09:53:30|42842.7|42822.7|42842.7|42822.7|42842.7|42822.7|42842.7|42822.7|2
1639475630000|2021-12-14 09:53:50|42840.7|42820.7|42838.2|42818.2|42840.7|42820.7|42838.2|42818.2|2
1639475640000|2021-12-14 09:54:00|42842.7|42822.7|42842.7|42822.7|42843.2|42823.2|42838.2|42818.2|3
1639475660000|2021-12-14 09:54:20|42840.2|42820.2|42833.2|42813.2|42840.2|42820.2|42833.2|42813.2|1
1639475670000|2021-12-14 09:54:30|42832.7|42812.7|42827.7|42807.7|42832.7|42812.7|42827.7|42807.7|2
1639475680000|2021-12-14 09:54:40|42822.7|42802.7|42815.2|42795.2|42822.7|42802.7|42815.2|42795.2|8
1639475690000|2021-12-14 09:54:50|42815.7|42795.7|42815.7|42795.7|42815.7|42795.7|42815.7|42795.7|5
1639475700000|2021-12-14 09:55:00|42817.7|42797.7|42815.2|42795.2|42820.2|42800.2|42812.7|42792.7|5
1639475730000|2021-12-14 09:55:30|42814.8|42794.8|42800.2|42780.2|42814.8|42794.8|42800.2|42780.2|5
1639475740000|2021-12-14 09:55:40|42796.1|42776.1|42795.2|42775.2|42796.1|42776.1|42787.7|42767.7|8
1639475750000|2021-12-14 09:55:50|42792.7|42772.7|42783.2|42763.2|42792.7|42772.7|42783.2|42763.2|14
1639475760000|2021-12-14 09:56:00|42781.1|42761.1|42777.7|42757.7|42781.1|42761.1|42775.2|42755.2|11
1639475770000|2021-12-14 09:56:10|42775.7|42755.7|42798.2|42778.2|42798.2|42778.2|42771.1|42751.1|14
1639475780000|2021-12-14 09:56:20|42800.2|42780.2|42809.8|42789.8|42809.8|42789.8|42787.7|42767.7|13
1639475790000|2021-12-14 09:56:30|42810.2|42790.2|42810.2|42790.2|42810.2|42790.2|42807.7|42787.7|3
1639475800000|2021-12-14 09:56:40|42809.8|42789.8|42810.2|42790.2|42810.2|42790.2|42809.8|42789.8|1
1639475810000|2021-12-14 09:56:50|42812.7|42792.7|42807.7|42787.7|42812.7|42792.7|42807.7|42787.7|2
1639475820000|2021-12-14 09:57:00|42812.7|42792.7|42812.7|42792.7|42812.7|42792.7|42812.7|42792.7|0
1639475840000|2021-12-14 09:57:20|42810.2|42790.2|42812.7|42792.7|42812.7|42792.7|42810.2|42790.2|4
1639475850000|2021-12-14 09:57:30|42810.7|42790.7|42812.7|42792.7|42812.7|42792.7|42807.7|42787.7|0
1639475860000|2021-12-14 09:57:40|42810.7|42790.7|42797.7|42777.7|42810.7|42790.7|42797.7|42777.7|4
1639475870000|2021-12-14 09:57:50|42795.2|42775.2|42797.7|42777.7|42797.7|42777.7|42795.2|42775.2|0
1639475880000|2021-12-14 09:58:00|42795.7|42775.7|42787.7|42767.7|42795.7|42775.7|42785.2|42765.2|5
1639475890000|2021-12-14 09:58:10|||||||||3
1639475900000|2021-12-14 09:58:20|42790.2|42770.2|42782.7|42762.7|42790.2|42770.2|42782.7|42762.7|8
1639475910000|2021-12-14 09:58:30|42785.2|42765.2|42788.2|42768.2|42788.2|42768.2|42785.2|42765.2|2
1639475920000|2021-12-14 09:58:40|42792.3|42772.3|42792.3|42772.3|42792.3|42772.3|42792.3|42772.3|1
1639475930000|2021-12-14 09:58:50|42792.7|42772.7|42797.7|42777.7|42797.7|42777.7|42792.7|42772.7|4
1639475940000|2021-12-14 09:59:00|42795.7|42775.7|42795.2|42775.2|42797.7|42777.7|42795.2|42775.2|1
1639475950000|2021-12-14 09:59:10|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|42789.8|42769.8|2
1639475960000|2021-12-14 09:59:20|42790.7|42770.7|42790.2|42770.2|42792.7|42772.7|42787.7|42767.7|1
1639475970000|2021-12-14 09:59:30|42787.7|42767.7|42797.7|42777.7|42799.8|42779.8|42787.7|42767.7|2
1639475980000|2021-12-14 09:59:40|42798.2|42778.2|42797.7|42777.7|42798.2|42778.2|42797.7|42777.7|0
1639475990000|2021-12-14 09:59:50|42795.6|42775.6|42793.1|42773.1|42795.6|42775.6|42793.1|42773.1|1
1639476000000|2021-12-14 10:00:00|42791.1|42771.1|42784.8|42764.8|42792.3|42772.3|42784.8|42764.8|6
1639476010000|2021-12-14 10:00:10|42782.7|42762.7|42789.4|42769.4|42789.4|42769.4|42782.7|42762.7|2
1639476020000|2021-12-14 10:00:20|42786.9|42766.9|42791.9|42771.9|42791.9|42771.9|42786.9|42766.9|2
1639476030000|2021-12-14 10:00:30|42796|42776|42796.9|42776.9|42796.9|42776.9|42796|42776|1
1639476040000|2021-12-14 10:00:40|42797.3|42777.3|42796.9|42776.9|42797.3|42777.3|42796.9|42776.9|0
1639476050000|2021-12-14 10:00:50|42797.3|42777.3|42801.9|42781.9|42801.9|42781.9|42797.3|42777.3|3
1639476060000|2021-12-14 10:01:00|42804.4|42784.4|42799.4|42779.4|42804.4|42784.4|42799.4|42779.4|2
1639476070000|2021-12-14 10:01:10|42799.8|42779.8|42806.9|42786.9|42806.9|42786.9|42799.8|42779.8|7
1639476080000|2021-12-14 10:01:20|42804.8|42784.8|42806.9|42786.9|42806.9|42786.9|42804.4|42784.4|1
1639476100000|2021-12-14 10:01:40|||||||||1
1639476110000|2021-12-14 10:01:50|42809.4|42789.4|42806.9|42786.9|42809.4|42789.4|42806.9|42786.9|0
1639476120000|2021-12-14 10:02:00|42804.4|42784.4|42801.9|42781.9|42806.9|42786.9|42801.9|42781.9|5
1639476130000|2021-12-14 10:02:10|42803.9|42783.9|42806.9|42786.9|42806.9|42786.9|42803.9|42783.9|1
1639476140000|2021-12-14 10:02:20|42807.3|42787.3|42807.3|42787.3|42807.3|42787.3|42807.3|42787.3|1
1639476150000|2021-12-14 10:02:30|42809.8|42789.8|42809.8|42789.8|42809.8|42789.8|42809.8|42789.8|1
1639476160000|2021-12-14 10:02:40|42807.3|42787.3|42814.4|42794.4|42816.9|42796.9|42807.3|42787.3|6
1639476170000|2021-12-14 10:02:50|42811.9|42791.9|42811.9|42791.9|42811.9|42791.9|42811.9|42791.9|0
1639476180000|2021-12-14 10:03:00|42809.4|42789.4|42789.4|42769.4|42809.4|42789.4|42789.4|42769.4|17
1639476190000|2021-12-14 10:03:10|42787.3|42767.3|42786.9|42766.9|42787.3|42767.3|42786.9|42766.9|0
1639476200000|2021-12-14 10:03:20|42789.4|42769.4|42786.9|42766.9|42789.4|42769.4|42786.9|42766.9|1
1639476210000|2021-12-14 10:03:30|42784.8|42764.8|42781.9|42761.9|42784.8|42764.8|42781.9|42761.9|5
1639476220000|2021-12-14 10:03:40|42769.8|42749.8|42769.4|42749.4|42771.4|42751.4|42761.9|42741.9|27
1639476230000|2021-12-14 10:03:50|42764.4|42744.4|42751.9|42731.9|42764.4|42744.4|42751.9|42731.9|13
1639476240000|2021-12-14 10:04:00|42756.9|42736.9|42751.9|42731.9|42756.9|42736.9|42751.9|42731.9|5
1639476250000|2021-12-14 10:04:10|42756.9|42736.9|42752.3|42732.3|42756.9|42736.9|42752.3|42732.3|5
1639476260000|2021-12-14 10:04:20|42750.2|42730.2|42741.9|42721.9|42750.2|42730.2|42741.9|42721.9|10
1639476270000|2021-12-14 10:04:30|42746.9|42726.9|42741.9|42721.9|42746.9|42726.9|42739.8|42719.8|12
1639476280000|2021-12-14 10:04:40|42744.4|42724.4|42741.9|42721.9|42744.4|42724.4|42739.8|42719.8|5
1639476290000|2021-12-14 10:04:50|42739.4|42719.4|42736.9|42716.9|42741.9|42721.9|42736.9|42716.9|13
1639476300000|2021-12-14 10:05:00|42739.4|42719.4|42736.9|42716.9|42739.4|42719.4|42736.9|42716.9|1
1639476310000|2021-12-14 10:05:10|42739.4|42719.4|42739.4|42719.4|42739.4|42719.4|42739.4|42719.4|6
1639476320000|2021-12-14 10:05:20|||||||||1
1639476330000|2021-12-14 10:05:30|42736.9|42716.9|42736.4|42716.4|42736.9|42716.9|42731.9|42711.9|4
1639476340000|2021-12-14 10:05:40|42736.9|42716.9|42736.9|42716.9|42736.9|42716.9|42736.9|42716.9|0
1639476350000|2021-12-14 10:05:50|42734.8|42714.8|42731.9|42711.9|42734.8|42714.8|42731.9|42711.9|2
1639476360000|2021-12-14 10:06:00|42732.3|42712.3|42744.4|42724.4|42744.4|42724.4|42731.9|42711.9|7
1639476370000|2021-12-14 10:06:10|42748.9|42728.9|42749.4|42729.4|42749.4|42729.4|42748.9|42728.9|3
1639476380000|2021-12-14 10:06:20|42751.9|42731.9|42754.4|42734.4|42754.4|42734.4|42751.9|42731.9|3
1639476390000|2021-12-14 10:06:30|42759.4|42739.4|42772.3|42752.3|42774.4|42754.4|42759.4|42739.4|21
1639476400000|2021-12-14 10:06:40|42776.9|42756.9|42779.4|42759.4|42779.4|42759.4|42776.9|42756.9|7
1639476410000|2021-12-14 10:06:50|42772.3|42752.3|42772.3|42752.3|42772.3|42752.3|42772.3|42752.3|3
1639476420000|2021-12-14 10:07:00|||||||||7
1639476440000|2021-12-14 10:07:20|42770.2|42750.2|42767.3|42747.3|42770.2|42750.2|42764.8|42744.8|0
1639476450000|2021-12-14 10:07:30|42764.8|42744.8|42759.4|42739.4|42764.8|42744.8|42759.4|42739.4|3
1639476460000|2021-12-14 10:07:40|42761.9|42741.9|42759.4|42739.4|42761.9|42741.9|42759.4|42739.4|0
1639476480000|2021-12-14 10:08:00|42761.9|42741.9|42761.9|42741.9|42761.9|42741.9|42761.9|42741.9|1
1639476490000|2021-12-14 10:08:10|42759.8|42739.8|42756.9|42736.9|42761.9|42741.9|42756.9|42736.9|2
1639476510000|2021-12-14 10:08:30|42764.4|42744.4|42779.4|42759.4|42779.4|42759.4|42764.4|42744.4|4
1639476520000|2021-12-14 10:08:40|42781.9|42761.9|42786.9|42766.9|42786.9|42766.9|42781.9|42761.9|2
1639476530000|2021-12-14 10:08:50|42784.8|42764.8|42779.4|42759.4|42784.8|42764.8|42779.4|42759.4|3
1639476540000|2021-12-14 10:09:00|||||||||1
1639476550000|2021-12-14 10:09:10|42781.9|42761.9|42781.9|42761.9|42781.9|42761.9|42781.9|42761.9|1
1639476560000|2021-12-14 10:09:20|||||||||1
1639476570000|2021-12-14 10:09:30|42783.9|42763.9|42789.4|42769.4|42789.4|42769.4|42783.9|42763.9|1
1639476580000|2021-12-14 10:09:40|||||||||1
1639476590000|2021-12-14 10:09:50|42791.4|42771.4|42791.9|42771.9|42791.9|42771.9|42791.4|42771.4|0
1639476600000|2021-12-14 10:10:00|42796.9|42776.9|42784.4|42764.4|42798.9|42778.9|42783.9|42763.9|8
1639476620000|2021-12-14 10:10:20|42781.9|42761.9|42781.9|42761.9|42781.9|42761.9|42781.9|42761.9|0
1639476640000|2021-12-14 10:10:40|42784.4|42764.4|42782.3|42762.3|42784.4|42764.4|42782.3|42762.3|1
1639476650000|2021-12-14 10:10:50|42781.9|42761.9|42781.9|42761.9|42781.9|42761.9|42777.3|42757.3|8
1639476660000|2021-12-14 10:11:00|42779.8|42759.8|42781.4|42761.4|42781.4|42761.4|42779.8|42759.8|0
1639476670000|2021-12-14 10:11:10|42779.4|42759.4|42781.9|42761.9|42781.9|42761.9|42779.4|42759.4|0
1639476680000|2021-12-14 10:11:20|42779.8|42759.8|42779.8|42759.8|42779.8|42759.8|42776.9|42756.9|1
1639476690000|2021-12-14 10:11:30|42781.9|42761.9|42781.9|42761.9|42781.9|42761.9|42781.9|42761.9|1
1639476700000|2021-12-14 10:11:40|42786|42766|42786.9|42766.9|42786.9|42766.9|42786|42766|0
1639476710000|2021-12-14 10:11:50|42788.9|42768.9|42788.9|42768.9|42788.9|42768.9|42788.9|42768.9|1
1639476720000|2021-12-14 10:12:00|42789.4|42769.4|42786.9|42766.9|42789.4|42769.4|42784.4|42764.4|1
1639476740000|2021-12-14 10:12:20|||||||||2
1639476750000|2021-12-14 10:12:30|42784.4|42764.4|42794.4|42774.4|42794.4|42774.4|42784.4|42764.4|2
1639476760000|2021-12-14 10:12:40|42796.9|42776.9|42796.9|42776.9|42796.9|42776.9|42796.9|42776.9|5
1639476770000|2021-12-14 10:12:50|42794.8|42774.8|42794.4|42774.4|42794.8|42774.8|42794.4|42774.4|0
1639476780000|2021-12-14 10:13:00|42792.3|42772.3|42791.9|42771.9|42792.3|42772.3|42791.9|42771.9|1
1639476810000|2021-12-14 10:13:30|||||||||2
1639476830000|2021-12-14 10:13:50|42793.9|42773.9|42796.9|42776.9|42796.9|42776.9|42793.9|42773.9|3
1639476840000|2021-12-14 10:14:00|42798.9|42778.9|42799.4|42779.4|42799.4|42779.4|42798.9|42778.9|2
1639476850000|2021-12-14 10:14:10|42801.9|42781.9|42801.9|42781.9|42803.9|42783.9|42801.9|42781.9|1
1639476870000|2021-12-14 10:14:30|42804.4|42784.4|42804.4|42784.4|42804.4|42784.4|42801.9|42781.9|0
1639476890000|2021-12-14 10:14:50|42803.9|42783.9|42799.4|42779.4|42804.4|42784.4|42799.4|42779.4|2
1639476900000|2021-12-14 10:15:00|42801.9|42781.9|42799.4|42779.4|42801.9|42781.9|42796.9|42776.9|4
1639476910000|2021-12-14 10:15:10|42797.3|42777.3|42796.9|42776.9|42797.3|42777.3|42796.9|42776.9|0
1639476920000|2021-12-14 10:15:20|42792.7|42772.7|42791.9|42771.9|42792.7|42772.7|42789.4|42769.4|1
1639476940000|2021-12-14 10:15:40|42789.8|42769.8|42787.3|42767.3|42789.8|42769.8|42787.3|42767.3|0
1639476950000|2021-12-14 10:15:50|42786.9|42766.9|42786.9|42766.9|42786.9|42766.9|42786.9|42766.9|2
1639476960000|2021-12-14 10:16:00|||||||||4
1639476970000|2021-12-14 10:16:10|42788.9|42768.9|42789.4|42769.4|42789.4|42769.4|42788.9|42768.9|0
1639476980000|2021-12-14 10:16:20|42787.3|42767.3|42786.9|42766.9|42787.3|42767.3|42786.9|42766.9|0
1639477000000|2021-12-14 10:16:40|||||||||1
1639477020000|2021-12-14 10:17:00|42784.4|42764.4|42784.4|42764.4|42784.4|42764.4|42784.4|42764.4|0
1639477040000|2021-12-14 10:17:20|42786.9|42766.9|42788.9|42768.9|42788.9|42768.9|42786.9|42766.9|1
1639477050000|2021-12-14 10:17:30|42789.4|42769.4|42786.9|42766.9|42789.4|42769.4|42786.9|42766.9|2
1639477080000|2021-12-14 10:18:00|||||||||1
1639477100000|2021-12-14 10:18:20|42788.9|42768.9|42786.9|42766.9|42789.4|42769.4|42784.8|42764.8|1
1639477110000|2021-12-14 10:18:30|42786.4|42766.4|42779.4|42759.4|42786.4|42766.4|42779.4|42759.4|2
1639477120000|2021-12-14 10:18:40|||||||||1
1639477150000|2021-12-14 10:19:10|42777.3|42757.3|42774.4|42754.4|42777.3|42757.3|42774.4|42754.4|0
1639477200000|2021-12-14 10:20:00|42776.9|42756.9|42781.9|42761.9|42784.4|42764.4|42776.9|42756.9|3
1639477210000|2021-12-14 10:20:10|42784.4|42764.4|42781.9|42761.9|42786.9|42766.9|42781.9|42761.9|0
1639477220000|2021-12-14 10:20:20|42783.9|42763.9|42781.9|42761.9|42784.4|42764.4|42781.9|42761.9|1
1639477250000|2021-12-14 10:20:50|42779.8|42759.8|42776.9|42756.9|42779.8|42759.8|42776.9|42756.9|1
1639477260000|2021-12-14 10:21:00|42781.9|42761.9|42784.4|42764.4|42784.4|42764.4|42781.9|42761.9|1
1639477270000|2021-12-14 10:21:10|42786.9|42766.9|42786.9|42766.9|42786.9|42766.9|42786.9|42766.9|1
1639477320000|2021-12-14 10:22:00|42791.9|42771.9|42791.9|42771.9|42791.9|42771.9|42791.9|42771.9|2
1639477330000|2021-12-14 10:22:10|42789.4|42769.4|42786.9|42766.9|42789.4|42769.4|42786.9|42766.9|3
1639477340000|2021-12-14 10:22:20|42784.4|42764.4|42784.4|42764.4|42784.4|42764.4|42784.4|42764.4|4
1639477360000|2021-12-14 10:22:40|42786.4|42766.4|42786.9|42766.9|42786.9|42766.9|42786.4|42766.4|4
1639477390000|2021-12-14 10:23:10|42789.4|42769.4|42786.9|42766.9|42789.4|42769.4|42786.9|42766.9|1
1639477400000|2021-12-14 10:23:20|42788.9|42768.9|42786.9|42766.9|42789.4|42769.4|42786.9|42766.9|0
1639477410000|2021-12-14 10:23:30|42789.4|42769.4|42789.4|42769.4|42789.4|42769.4|42789.4|42769.4|2
1639477420000|2021-12-14 10:23:40|42791.9|42771.9|42791.9|42771.9|42791.9|42771.9|42791.9|42771.9|4
1639477430000|2021-12-14 10:23:50|42794.4|42774.4|42794.4|42774.4|42794.4|42774.4|42794.4|42774.4|0
1639477440000|2021-12-14 10:24:00|42801.9|42781.9|42796.9|42776.9|42801.9|42781.9|42796.9|42776.9|1
1639477450000|2021-12-14 10:24:10|42798.9|42778.9|42801.9|42781.9|42801.9|42781.9|42798.9|42778.9|0
1639477460000|2021-12-14 10:24:20|42803.9|42783.9|42804.4|42784.4|42804.4|42784.4|42803.9|42783.9|0
1639477470000|2021-12-14 10:24:30|42802.3|42782.3|42801.9|42781.9|42802.3|42782.3|42801.9|42781.9|1
1639477500000|2021-12-14 10:25:00|42803.9|42783.9|42801.9|42781.9|42804.4|42784.4|42801.9|42781.9|0
1639477510000|2021-12-14 10:25:10|42803.9|42783.9|42801.9|42781.9|42804.4|42784.4|42801.9|42781.9|0
1639477520000|2021-12-14 10:25:20|42804.4|42784.4|42804.4|42784.4|42804.4|42784.4|42804.4|42784.4|0
1639477530000|2021-12-14 10:25:30|42801.9|42781.9|42806.4|42786.4|42806.4|42786.4|42801.9|42781.9|5
1639477540000|2021-12-14 10:25:40|42806.9|42786.9|42804.4|42784.4|42806.9|42786.9|42804.4|42784.4|1
1639477550000|2021-12-14 10:25:50|42809.4|42789.4|42806.9|42786.9|42809.4|42789.4|42806.9|42786.9|4
1639477560000|2021-12-14 10:26:00|42802.7|42782.7|42806.9|42786.9|42806.9|42786.9|42802.3|42782.3|1
1639477580000|2021-12-14 10:26:20|42802.3|42782.3|42806.9|42786.9|42806.9|42786.9|42801.9|42781.9|0
1639477590000|2021-12-14 10:26:30|||||||||2
1639477600000|2021-12-14 10:26:40|42804.8|42784.8|42804.4|42784.4|42804.8|42784.8|42804.4|42784.4|2
1639477610000|2021-12-14 10:26:50|42801.9|42781.9|42802.3|42782.3|42804.4|42784.4|42801.9|42781.9|0
1639477620000|2021-12-14 10:27:00|42801.9|42781.9|42804.4|42784.4|42804.4|42784.4|42801.9|42781.9|7
1639477630000|2021-12-14 10:27:10|||||||||1
1639477640000|2021-12-14 10:27:20|42801.9|42781.9|42801.9|42781.9|42801.9|42781.9|42801.9|42781.9|0
1639477650000|2021-12-14 10:27:30|42804.4|42784.4|42804.4|42784.4|42804.4|42784.4|42804.4|42784.4|0
1639477660000|2021-12-14 10:27:40|42801.9|42781.9|42801.9|42781.9|42801.9|42781.9|42801.9|42781.9|1
1639477680000|2021-12-14 10:28:00|42801.4|42781.4|42801.4|42781.4|42801.9|42781.9|42801.4|42781.4|1
1639477690000|2021-12-14 10:28:10|42803.5|42783.5|42803.5|42783.5|42803.5|42783.5|42801.4|42781.4|0
1639477700000|2021-12-14 10:28:20|42804.4|42784.4|42804.4|42784.4|42804.4|42784.4|42804.4|42784.4|1
1639477710000|2021-12-14 10:28:30|42806.9|42786.9|42804.4|42784.4|42806.9|42786.9|42804.4|42784.4|0
1639477720000|2021-12-14 10:28:40|42806.4|42786.4|42806.9|42786.9|42806.9|42786.9|42806.4|42786.4|0
1639477740000|2021-12-14 10:29:00|42804.8|42784.8|42806.9|42786.9|42806.9|42786.9|42804.4|42784.4|1
1639477760000|2021-12-14 10:29:20|42807.3|42787.3|42806.9|42786.9|42807.3|42787.3|42804.4|42784.4|2
1639477780000|2021-12-14 10:29:40|42808.9|42788.9|42809.4|42789.4|42809.4|42789.4|42808.9|42788.9|0
1639477790000|2021-12-14 10:29:50|42806.9|42786.9|42806.9|42786.9|42806.9|42786.9|42806.9|42786.9|0
1639477800000|2021-12-14 10:30:00|42808.9|42788.9|42804.4|42784.4|42808.9|42788.9|42804.4|42784.4|2
1639477810000|2021-12-14 10:30:10|42808.9|42788.9|42808.9|42788.9|42808.9|42788.9|42808.9|42788.9|5
1639477820000|2021-12-14 10:30:20|42811|42791|42811.4|42791.4|42811.4|42791.4|42811|42791|1
1639477830000|2021-12-14 10:30:30|42814.4|42794.4|42814.4|42794.4|42816.9|42796.9|42814.4|42794.4|1
1639477840000|2021-12-14 10:30:40|42816.9|42796.9|42816.9|42796.9|42816.9|42796.9|42816.9|42796.9|2
1639477870000|2021-12-14 10:31:10|42817.3|42797.3|42817.3|42797.3|42817.3|42797.3|42817.3|42797.3|0
1639477880000|2021-12-14 10:31:20|42816.9|42796.9|42823.9|42803.9|42826.9|42806.9|42816.9|42796.9|10
1639477890000|2021-12-14 10:31:30|42821.9|42801.9|42821.9|42801.9|42821.9|42801.9|42821.9|42801.9|2
1639477900000|2021-12-14 10:31:40|42819.4|42799.4|42816.9|42796.9|42821.9|42801.9|42816.9|42796.9|5
1639477920000|2021-12-14 10:32:00|42818.9|42798.9|42819.4|42799.4|42819.4|42799.4|42816.9|42796.9|0
1639477930000|2021-12-14 10:32:10|42816.9|42796.9|42823.9|42803.9|42823.9|42803.9|42816.9|42796.9|2
1639477940000|2021-12-14 10:32:20|42824.8|42804.8|42821.9|42801.9|42824.8|42804.8|42821.9|42801.9|1
1639477950000|2021-12-14 10:32:30|||||||||1
1639477960000|2021-12-14 10:32:40|42822.3|42802.3|42824.4|42804.4|42824.4|42804.4|42821.9|42801.9|4
1639477970000|2021-12-14 10:32:50|||||||||1
1639477990000|2021-12-14 10:33:10|42826.9|42806.9|42824.4|42804.4|42826.9|42806.9|42824.4|42804.4|1
1639478000000|2021-12-14 10:33:20|42826.9|42806.9|42824.4|42804.4|42826.9|42806.9|42821.9|42801.9|1
1639478010000|2021-12-14 10:33:30|||||||||2
1639478030000|2021-12-14 10:33:50|42821.9|42801.9|42821.9|42801.9|42821.9|42801.9|42821.9|42801.9|0
1639478040000|2021-12-14 10:34:00|42824.4|42804.4|42826.4|42806.4|42826.4|42806.4|42824.4|42804.4|2
1639478050000|2021-12-14 10:34:10|42828.5|42808.5|42831.4|42811.4|42831.4|42811.4|42828.5|42808.5|0
1639478060000|2021-12-14 10:34:20|42829.4|42809.4|42828.9|42808.9|42831.4|42811.4|42828.9|42808.9|1
1639478070000|2021-12-14 10:34:30|||||||||1
1639478090000|2021-12-14 10:34:50|42833.5|42813.5|42833.5|42813.5|42833.5|42813.5|42833.5|42813.5|2
1639478100000|2021-12-14 10:35:00|42828.9|42808.9|42831|42811|42831|42811|42828.9|42808.9|1
1639478110000|2021-12-14 10:35:10|42826.9|42806.9|42826.4|42806.4|42826.9|42806.9|42826.4|42806.4|4
1639478120000|2021-12-14 10:35:20|42828.9|42808.9|42831|42811|42831|42811|42828.9|42808.9|0
1639478140000|2021-12-14 10:35:40|42828.9|42808.9|42828.9|42808.9|42831|42811|42828.9|42808.9|0
1639478150000|2021-12-14 10:35:50|42831|42811|42831|42811|42831.4|42811.4|42831|42811|0
1639478160000|2021-12-14 10:36:00|42828.9|42808.9|42833.5|42813.5|42833.5|42813.5|42828.9|42808.9|0
1639478170000|2021-12-14 10:36:10|42831|42811|42831|42811|42831|42811|42828.9|42808.9|1
1639478190000|2021-12-14 10:36:30|42828.9|42808.9|42831|42811|42831|42811|42828.9|42808.9|0
1639478200000|2021-12-14 10:36:40|42828.9|42808.9|42831|42811|42831|42811|42828.9|42808.9|0
1639478210000|2021-12-14 10:36:50|42828.9|42808.9|42828.9|42808.9|42828.9|42808.9|42828.9|42808.9|0
1639478220000|2021-12-14 10:37:00|42831|42811|42826.9|42806.9|42831|42811|42826.9|42806.9|2
1639478230000|2021-12-14 10:37:10|42826.4|42806.4|42826.9|42806.9|42826.9|42806.9|42826.4|42806.4|2
1639478240000|2021-12-14 10:37:20|42828.9|42808.9|42829.4|42809.4|42829.4|42809.4|42828.9|42808.9|1
1639478250000|2021-12-14 10:37:30|42827.3|42807.3|42826.9|42806.9|42827.3|42807.3|42826.9|42806.9|0
1639478260000|2021-12-14 10:37:40|42824.8|42804.8|42832.3|42812.3|42832.3|42812.3|42824.4|42804.4|13
1639478270000|2021-12-14 10:37:50|42834.4|42814.4|42831.9|42811.9|42834.4|42814.4|42831.9|42811.9|2
1639478280000|2021-12-14 10:38:00|42829.8|42809.8|42829.4|42809.4|42829.8|42809.8|42829.4|42809.4|1
1639478310000|2021-12-14 10:38:30|||||||||1
1639478350000|2021-12-14 10:39:10|42831.4|42811.4|42829.4|42809.4|42831.9|42811.9|42829.4|42809.4|0
1639478360000|2021-12-14 10:39:20|42831.4|42811.4|42831.9|42811.9|42831.9|42811.9|42831.4|42811.4|0
1639478370000|2021-12-14 10:39:30|||||||||2
1639478380000|2021-12-14 10:39:40|42829.8|42809.8|42829.4|42809.4|42829.8|42809.8|42829.4|42809.4|0
1639478390000|2021-12-14 10:39:50|||||||||1
1639478400000|2021-12-14 10:40:00|42829.3|42809.3|42829.3|42809.3|42829.3|42809.3|42829.3|42809.3|0
1639478420000|2021-12-14 10:40:20|||||||||2
1639478430000|2021-12-14 10:40:30|42831.8|42811.8|42826.8|42806.8|42831.8|42811.8|42826.8|42806.8|3
1639478440000|2021-12-14 10:40:40|42829.3|42809.3|42829.3|42809.3|42829.3|42809.3|42829.3|42809.3|2
1639478450000|2021-12-14 10:40:50|||||||||2
1639478490000|2021-12-14 10:41:30|42831.8|42811.8|42831.8|42811.8|42831.8|42811.8|42831.8|42811.8|1
1639478500000|2021-12-14 10:41:40|42833.9|42813.9|42834.3|42814.3|42834.3|42814.3|42833.9|42813.9|2
1639478520000|2021-12-14 10:42:00|42831.8|42811.8|42831.8|42811.8|42831.8|42811.8|42831.8|42811.8|1
1639478530000|2021-12-14 10:42:10|42836.8|42816.8|42836.8|42816.8|42836.8|42816.8|42836.8|42816.8|2
1639478550000|2021-12-14 10:42:30|42839.3|42819.3|42839.3|42819.3|42839.3|42819.3|42839.3|42819.3|2
1639478570000|2021-12-14 10:42:50|||||||||1
1639478580000|2021-12-14 10:43:00|42836.8|42816.8|42836.8|42816.8|42836.8|42816.8|42836.8|42816.8|3
1639478590000|2021-12-14 10:43:10|42834.8|42814.8|42834.8|42814.8|42834.8|42814.8|42834.8|42814.8|0
1639478600000|2021-12-14 10:43:20|42834.3|42814.3|42836.8|42816.8|42836.8|42816.8|42831.8|42811.8|1
1639478620000|2021-12-14 10:43:40|42834.3|42814.3|42836.8|42816.8|42836.8|42816.8|42834.3|42814.3|1
1639478650000|2021-12-14 10:44:10|42838.9|42818.9|42836.8|42816.8|42838.9|42818.9|42836.8|42816.8|0
1639478670000|2021-12-14 10:44:30|42839.3|42819.3|42836.8|42816.8|42839.3|42819.3|42836.8|42816.8|1
1639478700000|2021-12-14 10:45:00|42838.9|42818.9|42839.3|42819.3|42839.3|42819.3|42837.3|42817.3|0
1639478710000|2021-12-14 10:45:10|42836.8|42816.8|42836.8|42816.8|42836.8|42816.8|42834.3|42814.3|2
1639478730000|2021-12-14 10:45:30|||||||||1
1639478740000|2021-12-14 10:45:40|42834.8|42814.8|42831.8|42811.8|42836.8|42816.8|42831.8|42811.8|3
1639478750000|2021-12-14 10:45:50|42829.3|42809.3|42826.8|42806.8|42829.3|42809.3|42826.8|42806.8|3
1639478760000|2021-12-14 10:46:00|42824.3|42804.3|42824.3|42804.3|42826.8|42806.8|42824.3|42804.3|0
1639478770000|2021-12-14 10:46:10|42826.4|42806.4|42829.3|42809.3|42829.3|42809.3|42824.8|42804.8|1
1639478780000|2021-12-14 10:46:20|42827.3|42807.3|42824.3|42804.3|42827.3|42807.3|42824.3|42804.3|1
1639478790000|2021-12-14 10:46:30|42829.3|42809.3|42824.3|42804.3|42829.3|42809.3|42824.3|42804.3|1
1639478810000|2021-12-14 10:46:50|||||||||1
1639478820000|2021-12-14 10:47:00|||||||||2
1639478870000|2021-12-14 10:47:50|42823.9|42803.9|42821.8|42801.8|42823.9|42803.9|42821.8|42801.8|1
1639478880000|2021-12-14 10:48:00|42819.8|42799.8|42821.8|42801.8|42821.8|42801.8|42819.3|42799.3|0
1639478890000|2021-12-14 10:48:10|42819.3|42799.3|42818.9|42798.9|42819.3|42799.3|42818.9|42798.9|4
1639478900000|2021-12-14 10:48:20|42814.3|42794.3|42821.8|42801.8|42826.4|42806.4|42814.3|42794.3|16
1639478910000|2021-12-14 10:48:30|42819.3|42799.3|42819.3|42799.3|42819.3|42799.3|42819.3|42799.3|0
1639478930000|2021-12-14 10:48:50|42819.8|42799.8|42819.3|42799.3|42821.8|42801.8|42819.3|42799.3|0
1639478940000|2021-12-14 10:49:00|42817.3|42797.3|42816.8|42796.8|42817.3|42797.3|42814.8|42794.8|2
1639478970000|2021-12-14 10:49:30|42819.3|42799.3|42817.3|42797.3|42819.3|42799.3|42817.3|42797.3|5
1639478990000|2021-12-14 10:49:50|42819.3|42799.3|42814.3|42794.3|42819.3|42799.3|42814.3|42794.3|1
1639479000000|2021-12-14 10:50:00|42816.8|42796.8|42816.8|42796.8|42816.8|42796.8|42816.8|42796.8|1
1639479030000|2021-12-14 10:50:30|||||||||1
1639479040000|2021-12-14 10:50:40|42818.9|42798.9|42816.8|42796.8|42819.3|42799.3|42816.8|42796.8|4
1639479060000|2021-12-14 10:51:00|42814.8|42794.8|42814.3|42794.3|42814.8|42794.8|42814.3|42794.3|0
1639479070000|2021-12-14 10:51:10|42811.8|42791.8|42807.3|42787.3|42811.8|42791.8|42807.3|42787.3|9
1639479080000|2021-12-14 10:51:20|42809.3|42789.3|42807.3|42787.3|42809.3|42789.3|42807.3|42787.3|1
1639479090000|2021-12-14 10:51:30|42806.8|42786.8|42804.3|42784.3|42806.8|42786.8|42804.3|42784.3|4
1639479110000|2021-12-14 10:51:50|42801.8|42781.8|42799.3|42779.3|42801.8|42781.8|42799.3|42779.3|5
1639479120000|2021-12-14 10:52:00|42804.3|42784.3|42806.8|42786.8|42806.8|42786.8|42804.3|42784.3|2
1639479130000|2021-12-14 10:52:10|||||||||1
1639479140000|2021-12-14 10:52:20|42807.3|42787.3|42809.3|42789.3|42809.3|42789.3|42806.8|42786.8|0
1639479160000|2021-12-14 10:52:40|42806.8|42786.8|42804.3|42784.3|42806.8|42786.8|42804.3|42784.3|1
1639479170000|2021-12-14 10:52:50|42801.8|42781.8|42801.8|42781.8|42801.8|42781.8|42801.8|42781.8|0
1639479190000|2021-12-14 10:53:10|42803.9|42783.9|42804.3|42784.3|42804.3|42784.3|42803.9|42783.9|0
1639479210000|2021-12-14 10:53:30|||||||||1
1639479220000|2021-12-14 10:53:40|42806.8|42786.8|42809.3|42789.3|42809.3|42789.3|42804.3|42784.3|2
1639479230000|2021-12-14 10:53:50|42807.3|42787.3|42806.8|42786.8|42807.3|42787.3|42806.8|42786.8|2
1639479240000|2021-12-14 10:54:00|42804.8|42784.8|42806.8|42786.8|42806.8|42786.8|42804.8|42784.8|0
1639479250000|2021-12-14 10:54:10|42804.8|42784.8|42806.8|42786.8|42806.8|42786.8|42804.3|42784.3|1
1639479270000|2021-12-14 10:54:30|||||||||2
1639479280000|2021-12-14 10:54:40|42808.9|42788.9|42808.9|42788.9|42808.9|42788.9|42808.9|42788.9|0
1639479300000|2021-12-14 10:55:00|||||||||2
1639479310000|2021-12-14 10:55:10|42811|42791|42811.4|42791.4|42811.4|42791.4|42809.3|42789.3|0
1639479320000|2021-12-14 10:55:20|42809.3|42789.3|42809.3|42789.3|42809.3|42789.3|42809.3|42789.3|0
1639479340000|2021-12-14 10:55:40|42806.8|42786.8|42806.8|42786.8|42806.8|42786.8|42806.8|42786.8|0
1639479350000|2021-12-14 10:55:50|42804.8|42784.8|42806.4|42786.4|42806.8|42786.8|42804.8|42784.8|0
1639479360000|2021-12-14 10:56:00|42806.8|42786.8|42801.8|42781.8|42806.8|42786.8|42801.8|42781.8|9
1639479370000|2021-12-14 10:56:10|42799.3|42779.3|42799.3|42779.3|42801.8|42781.8|42794.3|42774.3|1
1639479380000|2021-12-14 10:56:20|42798.9|42778.9|42796.4|42776.4|42798.9|42778.9|42794.8|42774.8|0
1639479390000|2021-12-14 10:56:30|42794.3|42774.3|42791.8|42771.8|42794.3|42774.3|42791.8|42771.8|1
1639479410000|2021-12-14 10:56:50|||||||||4
1639479420000|2021-12-14 10:57:00|42794.3|42774.3|42796.8|42776.8|42796.8|42776.8|42794.3|42774.3|0
1639479440000|2021-12-14 10:57:20|42794.3|42774.3|42796.8|42776.8|42796.8|42776.8|42794.3|42774.3|0
1639479450000|2021-12-14 10:57:30|42794.3|42774.3|42791.8|42771.8|42794.3|42774.3|42791.8|42771.8|1
1639479460000|2021-12-14 10:57:40|42794.3|42774.3|42796.8|42776.8|42796.8|42776.8|42794.3|42774.3|0
1639479470000|2021-12-14 10:57:50|42794.3|42774.3|42794.3|42774.3|42794.3|42774.3|42794.3|42774.3|0
1639479480000|2021-12-14 10:58:00|42796.8|42776.8|42796.8|42776.8|42796.8|42776.8|42796.8|42776.8|0
1639479490000|2021-12-14 10:58:10|42794.3|42774.3|42786.4|42766.4|42794.3|42774.3|42784.8|42764.8|10
1639479500000|2021-12-14 10:58:20|42786.8|42766.8|42789.3|42769.3|42789.3|42769.3|42784.3|42764.3|6
1639479510000|2021-12-14 10:58:30|42791.4|42771.4|42794.3|42774.3|42794.3|42774.3|42791.4|42771.4|3
1639479520000|2021-12-14 10:58:40|42796.8|42776.8|42796.8|42776.8|42796.8|42776.8|42796.8|42776.8|1
1639479530000|2021-12-14 10:58:50|42797.3|42777.3|42796.8|42776.8|42797.3|42777.3|42796.8|42776.8|0
1639479540000|2021-12-14 10:59:00|42794.8|42774.8|42791.8|42771.8|42794.8|42774.8|42791.8|42771.8|1
1639479550000|2021-12-14 10:59:10|||||||||1
1639479590000|2021-12-14 10:59:50|42789.3|42769.3|42786.8|42766.8|42789.3|42769.3|42786.8|42766.8|1
1639479600000|2021-12-14 11:00:00|42784.3|42764.3|42786.8|42766.8|42786.8|42766.8|42784.3|42764.3|8
1639479620000|2021-12-14 11:00:20|42784.8|42764.8|42786.8|42766.8|42786.8|42766.8|42784.3|42764.3|0
1639479650000|2021-12-14 11:00:50|42784.3|42764.3|42786.8|42766.8|42786.8|42766.8|42784.3|42764.3|2
1639479660000|2021-12-14 11:01:00|42793.5|42773.5|42794.3|42774.3|42794.3|42774.3|42793.5|42773.5|4
1639479670000|2021-12-14 11:01:10|42796.8|42776.8|42796.8|42776.8|42796.8|42776.8|42796.8|42776.8|0
1639479680000|2021-12-14 11:01:20|42801.8|42781.8|42801.8|42781.8|42801.8|42781.8|42801.8|42781.8|10
1639479690000|2021-12-14 11:01:30|42803.9|42783.9|42809.3|42789.3|42811.8|42791.8|42803.9|42783.9|8
1639479700000|2021-12-14 11:01:40|42811.8|42791.8|42806.8|42786.8|42811.8|42791.8|42806.8|42786.8|4
1639479710000|2021-12-14 11:01:50|42808.9|42788.9|42809.3|42789.3|42809.3|42789.3|42808.9|42788.9|0
1639479720000|2021-12-14 11:02:00|42811.8|42791.8|42809.3|42789.3|42811.8|42791.8|42809.3|42789.3|2
1639479740000|2021-12-14 11:02:20|||||||||1
1639479770000|2021-12-14 11:02:50|42807.3|42787.3|42806.8|42786.8|42807.3|42787.3|42806.8|42786.8|1
1639479780000|2021-12-14 11:03:00|42804.8|42784.8|42799.3|42779.3|42804.8|42784.8|42799.3|42779.3|2
1639479790000|2021-12-14 11:03:10|42796.8|42776.8|42799.3|42779.3|42799.3|42779.3|42796.8|42776.8|2
1639479800000|2021-12-14 11:03:20|42796.8|42776.8|42796.8|42776.8|42796.8|42776.8|42794.3|42774.3|0
1639479810000|2021-12-14 11:03:30|42798.9|42778.9|42799.3|42779.3|42799.3|42779.3|42796.8|42776.8|0
1639479820000|2021-12-14 11:03:40|42797.3|42777.3|42794.3|42774.3|42797.3|42777.3|42794.3|42774.3|2
1639479840000|2021-12-14 11:04:00|42792.3|42772.3|42791.8|42771.8|42794.3|42774.3|42791.8|42771.8|4
1639479850000|2021-12-14 11:04:10|42792.3|42772.3|42794.3|42774.3|42794.3|42774.3|42791.8|42771.8|0
1639479860000|2021-12-14 11:04:20|42791.8|42771.8|42791.8|42771.8|42791.8|42771.8|42791.8|42771.8|0
1639479870000|2021-12-14 11:04:30|42789.8|42769.8|42794.3|42774.3|42794.3|42774.3|42789.8|42769.8|3
1639479880000|2021-12-14 11:04:40|42798.5|42778.5|42798.9|42778.9|42798.9|42778.9|42798.5|42778.5|2
1639479900000|2021-12-14 11:05:00|42801.4|42781.4|42804.3|42784.3|42804.3|42784.3|42801.4|42781.4|1
1639479910000|2021-12-14 11:05:10|42801.8|42781.8|42801.8|42781.8|42804.3|42784.3|42801.8|42781.8|0
1639479920000|2021-12-14 11:05:20|42804.3|42784.3|42801.8|42781.8|42804.3|42784.3|42801.8|42781.8|0
1639479960000|2021-12-14 11:06:00|42803.9|42783.9|42804.3|42784.3|42804.3|42784.3|42803.9|42783.9|0
1639479970000|2021-12-14 11:06:10|42801.8|42781.8|42801.8|42781.8|42801.8|42781.8|42799.3|42779.3|0
1639479990000|2021-12-14 11:06:30|42801.4|42781.4|42801.4|42781.4|42801.4|42781.4|42801.4|42781.4|1
1639480000000|2021-12-14 11:06:40|42801.8|42781.8|42801.8|42781.8|42801.8|42781.8|42801.8|42781.8|0
1639480010000|2021-12-14 11:06:50|42799.8|42779.8|42799.3|42779.3|42799.8|42779.8|42797.3|42777.3|2
1639480020000|2021-12-14 11:07:00|42794.3|42774.3|42776.8|42756.8|42794.3|42774.3|42774.8|42754.8|8
1639480060000|2021-12-14 11:07:40|42774.8|42754.8|42776.8|42756.8|42776.8|42756.8|42774.8|42754.8|0
1639480080000|2021-12-14 11:08:00|42778.9|42758.9|42776.8|42756.8|42778.9|42758.9|42776.8|42756.8|3
1639480110000|2021-12-14 11:08:30|42774.8|42754.8|42776.8|42756.8|42776.8|42756.8|42774.8|42754.8|1
1639480120000|2021-12-14 11:08:40|42774.3|42754.3|42774.3|42754.3|42776.4|42756.4|42774.3|42754.3|1
1639480140000|2021-12-14 11:09:00|42772.3|42752.3|42771.8|42751.8|42772.3|42752.3|42771.8|42751.8|1
1639480170000|2021-12-14 11:09:30|42766.8|42746.8|42766.8|42746.8|42766.8|42746.8|42766.8|42746.8|1
1639480190000|2021-12-14 11:09:50|||||||||1
1639480200000|2021-12-14 11:10:00|42771.4|42751.4|42776.8|42756.8|42776.8|42756.8|42771.4|42751.4|2
1639480210000|2021-12-14 11:10:10|42774.8|42754.8|42774.8|42754.8|42776.8|42756.8|42774.3|42754.3|1
1639480220000|2021-12-14 11:10:20|42772.3|42752.3|42776.8|42756.8|42776.8|42756.8|42771.8|42751.8|0
1639480230000|2021-12-14 11:10:30|42774.3|42754.3|42774.3|42754.3|42774.3|42754.3|42774.3|42754.3|0
1639480240000|2021-12-14 11:10:40|42769.3|42749.3|42764.3|42744.3|42769.3|42749.3|42764.3|42744.3|6
1639480250000|2021-12-14 11:10:50|42762.3|42742.3|42762.3|42742.3|42762.3|42742.3|42762.3|42742.3|3
1639480260000|2021-12-14 11:11:00|42764.3|42744.3|42764.3|42744.3|42764.3|42744.3|42764.3|42744.3|5
1639480270000|2021-12-14 11:11:10|42762.3|42742.3|42761.8|42741.8|42762.3|42742.3|42761.8|42741.8|1
1639480290000|2021-12-14 11:11:30|42763.9|42743.9|42764.3|42744.3|42764.3|42744.3|42763.9|42743.9|7
1639480300000|2021-12-14 11:11:40|42761.8|42741.8|42761.8|42741.8|42764.3|42744.3|42761.8|42741.8|2
1639480310000|2021-12-14 11:11:50|42759.3|42739.3|42739.8|42719.8|42759.3|42739.3|42736.8|42716.8|15
1639480320000|2021-12-14 11:12:00|42739.3|42719.3|42744.3|42724.3|42744.3|42724.3|42739.3|42719.3|10
1639480330000|2021-12-14 11:12:10|42746.8|42726.8|42746.8|42726.8|42746.8|42726.8|42746.8|42726.8|2
1639480340000|2021-12-14 11:12:20|42747.3|42727.3|42749.3|42729.3|42749.8|42729.8|42747.3|42727.3|5
1639480350000|2021-12-14 11:12:30|42754.3|42734.3|42754.3|42734.3|42754.3|42734.3|42754.3|42734.3|3
1639480360000|2021-12-14 11:12:40|42756.8|42736.8|42756.8|42736.8|42756.8|42736.8|42756.8|42736.8|0
1639480370000|2021-12-14 11:12:50|42759.3|42739.3|42759.3|42739.3|42759.3|42739.3|42759.3|42739.3|2
1639480380000|2021-12-14 11:13:00|||||||||1
1639480390000|2021-12-14 11:13:10|42757.3|42737.3|42756.8|42736.8|42757.3|42737.3|42756.8|42736.8|3
1639480400000|2021-12-14 11:13:20|42752.3|42732.3|42751.8|42731.8|42752.3|42732.3|42751.8|42731.8|1
1639480410000|2021-12-14 11:13:30|42753.9|42733.9|42759.3|42739.3|42759.3|42739.3|42753.9|42733.9|5
1639480420000|2021-12-14 11:13:40|||||||||1
1639480430000|2021-12-14 11:13:50|||||||||1
1639480440000|2021-12-14 11:14:00|42764.3|42744.3|42764.3|42744.3|42764.3|42744.3|42764.3|42744.3|5
1639480460000|2021-12-14 11:14:20|42769.3|42749.3|42769.3|42749.3|42769.3|42749.3|42769.3|42749.3|5
1639480470000|2021-12-14 11:14:30|42766.8|42746.8|42769.3|42749.3|42769.3|42749.3|42766.8|42746.8|4
1639480480000|2021-12-14 11:14:40|||||||||3
1639480500000|2021-12-14 11:15:00|||||||||1
1639480510000|2021-12-14 11:15:10|42767.3|42747.3|42769.3|42749.3|42769.3|42749.3|42766.8|42746.8|3
1639480520000|2021-12-14 11:15:20|||||||||7
1639480540000|2021-12-14 11:15:40|||||||||5
1639480550000|2021-12-14 11:15:50|42764.3|42744.3|42764.3|42744.3|42764.3|42744.3|42764.3|42744.3|4
1639480560000|2021-12-14 11:16:00|42766.8|42746.8|42766.8|42746.8|42766.8|42746.8|42764.3|42744.3|3
1639480570000|2021-12-14 11:16:10|||||||||1
1639480580000|2021-12-14 11:16:20|42768.9|42748.9|42766.8|42746.8|42768.9|42748.9|42766.8|42746.8|2
1639480590000|2021-12-14 11:16:30|42764.8|42744.8|42764.3|42744.3|42764.8|42744.8|42764.3|42744.3|0
1639480600000|2021-12-14 11:16:40|42764.8|42744.8|42769.3|42749.3|42769.3|42749.3|42764.8|42744.8|1
1639480610000|2021-12-14 11:16:50|42766.8|42746.8|42766.8|42746.8|42766.8|42746.8|42766.8|42746.8|1
1639480640000|2021-12-14 11:17:20|42768.9|42748.9|42768.9|42748.9|42768.9|42748.9|42768.9|42748.9|0
1639480650000|2021-12-14 11:17:30|42766.8|42746.8|42766.4|42746.4|42766.8|42746.8|42764.3|42744.3|5
1639480660000|2021-12-14 11:17:40|42766.8|42746.8|42756.8|42736.8|42766.8|42746.8|42756.8|42736.8|5
1639480670000|2021-12-14 11:17:50|42759.3|42739.3|42759.3|42739.3|42759.3|42739.3|42759.3|42739.3|0
1639480680000|2021-12-14 11:18:00|42756.8|42736.8|42756.8|42736.8|42756.8|42736.8|42756.8|42736.8|0
1639480690000|2021-12-14 11:18:10|42756.4|42736.4|42749.3|42729.3|42756.4|42736.4|42749.3|42729.3|3
1639480700000|2021-12-14 11:18:20|42746.8|42726.8|42749.3|42729.3|42749.3|42729.3|42746.8|42726.8|0
1639480710000|2021-12-14 11:18:30|||||||||1
1639480720000|2021-12-14 11:18:40|42751.4|42731.4|42751.8|42731.8|42751.8|42731.8|42751.4|42731.4|1
1639480730000|2021-12-14 11:18:50|42749.3|42729.3|42749.3|42729.3|42749.3|42729.3|42749.3|42729.3|1
1639480740000|2021-12-14 11:19:00|42748.9|42728.9|42751.8|42731.8|42751.8|42731.8|42746.8|42726.8|8
1639480750000|2021-12-14 11:19:10|42753.9|42733.9|42754.3|42734.3|42754.3|42734.3|42751.8|42731.8|0
1639480800000|2021-12-14 11:20:00|42747.7|42727.7|42747.7|42727.7|42747.7|42727.7|42747.7|42727.7|2
1639480810000|2021-12-14 11:20:10|42747.3|42727.3|42747.3|42727.3|42747.3|42727.3|42747.3|42727.3|0
1639480820000|2021-12-14 11:20:20|42746.8|42726.8|42746.8|42726.8|42746.8|42726.8|42746.8|42726.8|2
1639480870000|2021-12-14 11:21:10|42748.9|42728.9|42756.4|42736.4|42756.4|42736.4|42748.9|42728.9|1
1639480880000|2021-12-14 11:21:20|42758.5|42738.5|42758.5|42738.5|42758.5|42738.5|42758.5|42738.5|4
1639480890000|2021-12-14 11:21:30|42756.4|42736.4|42756.4|42736.4|42756.4|42736.4|42756.4|42736.4|1
1639480900000|2021-12-14 11:21:40|42754.3|42734.3|42751.8|42731.8|42754.3|42734.3|42751.8|42731.8|1
1639480920000|2021-12-14 11:22:00|42756.8|42736.8|42756.8|42736.8|42756.8|42736.8|42756.8|42736.8|7
1639480930000|2021-12-14 11:22:10|||||||||2
1639480940000|2021-12-14 11:22:20|42754.8|42734.8|42756.8|42736.8|42756.8|42736.8|42754.8|42734.8|0
1639480960000|2021-12-14 11:22:40|42758.5|42738.5|42758.5|42738.5|42758.5|42738.5|42758.5|42738.5|116
1639480970000|2021-12-14 11:22:50|42756.4|42736.4|42756.4|42736.4|42756.4|42736.4|42756.4|42736.4|0
1639480980000|2021-12-14 11:23:00|||||||||2
1639480990000|2021-12-14 11:23:10|42758.5|42738.5|42771|42751|42771|42751|42758.5|42738.5|6
1639481000000|2021-12-14 11:23:20|||||||||2
1639481010000|2021-12-14 11:23:30|42773|42753|42776|42756|42776|42756|42773|42753|14
1639481020000|2021-12-14 11:23:40|42778.5|42758.5|42783.5|42763.5|42783.5|42763.5|42778.5|42758.5|1
1639481030000|2021-12-14 11:23:50|42781.4|42761.4|42783.5|42763.5|42783.5|42763.5|42778.5|42758.5|1
1639481040000|2021-12-14 11:24:00|42781.4|42761.4|42791|42771|42793.5|42773.5|42781|42761|16
1639481050000|2021-12-14 11:24:10|42793.5|42773.5|42793.5|42773.5|42793.5|42773.5|42793.5|42773.5|1
1639481060000|2021-12-14 11:24:20|||||||||1
1639481070000|2021-12-14 11:24:30|42791|42771|42791|42771|42791|42771|42791|42771|5
1639481100000|2021-12-14 11:25:00|42786.8|42766.8|42786|42766|42786.8|42766.8|42786|42766|2
1639481110000|2021-12-14 11:25:10|||||||||1
1639481120000|2021-12-14 11:25:20|42783.9|42763.9|42783.5|42763.5|42783.9|42763.9|42783.5|42763.5|0
1639481130000|2021-12-14 11:25:30|42787.6|42767.6|42788.5|42768.5|42788.5|42768.5|42787.6|42767.6|7
1639481140000|2021-12-14 11:25:40|42781.4|42761.4|42783.9|42763.9|42783.9|42763.9|42781.4|42761.4|8
1639481150000|2021-12-14 11:25:50|42786.4|42766.4|42786.4|42766.4|42786.4|42766.4|42786.4|42766.4|7
1639481160000|2021-12-14 11:26:00|42796|42776|42798.5|42778.5|42798.5|42778.5|42796|42776|5
1639481170000|2021-12-14 11:26:10|42801|42781|42801|42781|42801|42781|42801|42781|1
1639481180000|2021-12-14 11:26:20|||||||||4
1639481190000|2021-12-14 11:26:30|||||||||2
1639481200000|2021-12-14 11:26:40|||||||||1
1639481230000|2021-12-14 11:27:10|42796.4|42776.4|42773.9|42753.9|42796.4|42776.4|42773.9|42753.9|7
1639481240000|2021-12-14 11:27:20|42773.5|42753.5|42768.5|42748.5|42773.5|42753.5|42766|42746|1
1639481250000|2021-12-14 11:27:30|42768.9|42748.9|42773.9|42753.9|42776|42756|42768.9|42748.9|3
1639481260000|2021-12-14 11:27:40|42773.5|42753.5|42776|42756|42776|42756|42773.5|42753.5|0
1639481270000|2021-12-14 11:27:50|42778.5|42758.5|42781|42761|42781|42761|42778.5|42758.5|1
1639481280000|2021-12-14 11:28:00|42783|42763|42793.5|42773.5|42793.5|42773.5|42783|42763|4
1639481290000|2021-12-14 11:28:10|42796|42776|42796|42776|42796|42776|42796|42776|1
1639481300000|2021-12-14 11:28:20|42793.9|42773.9|42796|42776|42796|42776|42793.5|42773.5|1
1639481320000|2021-12-14 11:28:40|42793.5|42773.5|42793.5|42773.5|42793.5|42773.5|42793.5|42773.5|0
1639481330000|2021-12-14 11:28:50|42796|42776|42796|42776|42796|42776|42796|42776|0
1639481360000|2021-12-14 11:29:20|42793.9|42773.9|42796|42776|42796|42776|42793.9|42773.9|1
1639481380000|2021-12-14 11:29:40|||||||||1
1639481400000|2021-12-14 11:30:00|42793.9|42773.9|42788.9|42768.9|42793.9|42773.9|42788.9|42768.9|6
1639481410000|2021-12-14 11:30:10|42786.4|42766.4|42786|42766|42788.5|42768.5|42786|42766|4
1639481430000|2021-12-14 11:30:30|42788|42768|42783.5|42763.5|42788.5|42768.5|42783.5|42763.5|3
1639481440000|2021-12-14 11:30:40|42781|42761|42776|42756|42781|42761|42776|42756|6
1639481450000|2021-12-14 11:30:50|42778.5|42758.5|42778.5|42758.5|42778.5|42758.5|42778.5|42758.5|0
1639481480000|2021-12-14 11:31:20|42776|42756|42776|42756|42776|42756|42776|42756|0
1639481490000|2021-12-14 11:31:30|42771.4|42751.4|42773.5|42753.5|42773.5|42753.5|42771.4|42751.4|1
1639481500000|2021-12-14 11:31:40|42771|42751|42773|42753|42773|42753|42771|42751|1
1639481510000|2021-12-14 11:31:50|42773.5|42753.5|42773.5|42753.5|42773.5|42753.5|42773.5|42753.5|0
1639481520000|2021-12-14 11:32:00|||||||||2
1639481540000|2021-12-14 11:32:20|42775.5|42755.5|42775.5|42755.5|42775.5|42755.5|42775.5|42755.5|0
1639481630000|2021-12-14 11:33:50|||||||||1
1639481640000|2021-12-14 11:34:00|||||||||1
1639481650000|2021-12-14 11:34:10|42778.5|42758.5|42778.5|42758.5|42778.5|42758.5|42778.5|42758.5|6
1639481660000|2021-12-14 11:34:20|42780.5|42760.5|42781|42761|42781|42761|42778.5|42758.5|2
1639481700000|2021-12-14 11:35:00|42778.5|42758.5|42781|42761|42781|42761|42778.5|42758.5|6
1639481720000|2021-12-14 11:35:20|42783|42763|42783.5|42763.5|42783.5|42763.5|42783|42763|0
1639481740000|2021-12-14 11:35:40|42778.5|42758.5|42781|42761|42781|42761|42778.5|42758.5|7
1639481760000|2021-12-14 11:36:00|42783.5|42763.5|42783.5|42763.5|42783.5|42763.5|42783.5|42763.5|3
1639481770000|2021-12-14 11:36:10|||||||||4
1639481780000|2021-12-14 11:36:20|||||||||3
1639481800000|2021-12-14 11:36:40|42781|42761|42781|42761|42783.5|42763.5|42781|42761|5
1639481810000|2021-12-14 11:36:50|42778.5|42758.5|42781|42761|42781|42761|42778.5|42758.5|0
1639481820000|2021-12-14 11:37:00|42778.9|42758.9|42778.5|42758.5|42778.9|42758.9|42778.5|42758.5|0
1639481830000|2021-12-14 11:37:10|42780.5|42760.5|42781|42761|42781|42761|42780.5|42760.5|0
1639481840000|2021-12-14 11:37:20|42778.9|42758.9|42781|42761|42781|42761|42778.5|42758.5|0
1639481850000|2021-12-14 11:37:30|42778.5|42758.5|42783.5|42763.5|42783.5|42763.5|42778.5|42758.5|2
1639481860000|2021-12-14 11:37:40|42781|42761|42781|42761|42783.5|42763.5|42781|42761|3
1639481870000|2021-12-14 11:37:50|42778.5|42758.5|42778.5|42758.5|42778.5|42758.5|42778.5|42758.5|3
1639481880000|2021-12-14 11:38:00|42776|42756|42768.5|42748.5|42776|42756|42768.5|42748.5|4
1639481890000|2021-12-14 11:38:10|||||||||1
1639481900000|2021-12-14 11:38:20|42768|42748|42766|42746|42768|42748|42766|42746|2
1639481910000|2021-12-14 11:38:30|42761|42741|42761|42741|42761|42741|42761|42741|1
1639481930000|2021-12-14 11:38:50|42751|42731|42751|42731|42751|42731|42743.5|42723.5|6
1639481940000|2021-12-14 11:39:00|42748.5|42728.5|42748.5|42728.5|42751|42731|42748.5|42728.5|4
1639481960000|2021-12-14 11:39:20|42748.9|42728.9|42751|42731|42751|42731|42748.9|42728.9|1
1639481980000|2021-12-14 11:39:40|42748.5|42728.5|42748.5|42728.5|42748.5|42728.5|42748.5|42728.5|1
1639481990000|2021-12-14 11:39:50|42751|42731|42751|42731|42751|42731|42751|42731|0
1639482000000|2021-12-14 11:40:00|42746|42726|42746|42726|42746|42726|42746|42726|2
1639482010000|2021-12-14 11:40:10|42751|42731|42751|42731|42751|42731|42748.5|42728.5|3
1639482020000|2021-12-14 11:40:20|||||||||2
1639482030000|2021-12-14 11:40:30|42753.5|42733.5|42758.5|42738.5|42758.5|42738.5|42753.5|42733.5|1
1639482040000|2021-12-14 11:40:40|42760.5|42740.5|42763|42743|42763|42743|42760.5|42740.5|1
1639482060000|2021-12-14 11:41:00|42763.5|42743.5|42763.5|42743.5|42763.5|42743.5|42760.5|42740.5|3
1639482070000|2021-12-14 11:41:10|42766|42746|42766.4|42746.4|42766.4|42746.4|42766|42746|3
1639482100000|2021-12-14 11:41:40|||||||||1
1639482120000|2021-12-14 11:42:00|42763.5|42743.5|42758.5|42738.5|42763.5|42743.5|42758.5|42738.5|6
1639482140000|2021-12-14 11:42:20|42756|42736|42756|42736|42756|42736|42756|42736|2
1639482160000|2021-12-14 11:42:40|42753.9|42733.9|42756|42736|42756|42736|42753.5|42733.5|1
1639482170000|2021-12-14 11:42:50|42758.5|42738.5|42763|42743|42763|42743|42758.5|42738.5|2
1639482180000|2021-12-14 11:43:00|42763.5|42743.5|42768.5|42748.5|42768.5|42748.5|42763.5|42743.5|2
1639482200000|2021-12-14 11:43:20|42770.5|42750.5|42771|42751|42773.5|42753.5|42770.5|42750.5|2
1639482210000|2021-12-14 11:43:30|42768.9|42748.9|42768.5|42748.5|42768.9|42748.9|42768.5|42748.5|3
1639482220000|2021-12-14 11:43:40|42766|42746|42766|42746|42766|42746|42766|42746|2
1639482260000|2021-12-14 11:44:20|42763.5|42743.5|42768.5|42748.5|42768.5|42748.5|42763.5|42743.5|0
1639482300000|2021-12-14 11:45:00|42766.4|42746.4|42768.5|42748.5|42768.5|42748.5|42766.4|42746.4|4
1639482310000|2021-12-14 11:45:10|42770.5|42750.5|42773|42753|42773|42753|42770.5|42750.5|0
1639482320000|2021-12-14 11:45:20|42773.5|42753.5|42776|42756|42778|42758|42773.5|42753.5|4
1639482330000|2021-12-14 11:45:30|42778.5|42758.5|42778.5|42758.5|42778.5|42758.5|42776|42756|1
1639482340000|2021-12-14 11:45:40|42776.4|42756.4|42776|42756|42778.5|42758.5|42776|42756|2
1639482350000|2021-12-14 11:45:50|42778.5|42758.5|42781|42761|42781|42761|42778.5|42758.5|2
1639482360000|2021-12-14 11:46:00|42783.5|42763.5|42788.5|42768.5|42788.5|42768.5|42783.5|42763.5|9
1639482370000|2021-12-14 11:46:10|42791|42771|42793.5|42773.5|42793.5|42773.5|42791|42771|4
1639482380000|2021-12-14 11:46:20|42796|42776|42796|42776|42800.5|42780.5|42796|42776|18
1639482390000|2021-12-14 11:46:30|42793.5|42773.5|42783.5|42763.5|42793.5|42773.5|42783.5|42763.5|3
1639482410000|2021-12-14 11:46:50|||||||||1
1639482420000|2021-12-14 11:47:00|42781|42761|42781|42761|42781|42761|42778.5|42758.5|1
1639482430000|2021-12-14 11:47:10|42786|42766|42786|42766|42788.5|42768.5|42786|42766|2
1639482440000|2021-12-14 11:47:20|42783.9|42763.9|42786|42766|42786|42766|42783.5|42763.5|0
1639482450000|2021-12-14 11:47:30|42783.5|42763.5|42783.5|42763.5|42783.5|42763.5|42783.5|42763.5|1
1639482460000|2021-12-14 11:47:40|42781.4|42761.4|42781|42761|42781.4|42761.4|42781|42761|1
1639482470000|2021-12-14 11:47:50|42778.5|42758.5|42776|42756|42781|42761|42776|42756|1
1639482480000|2021-12-14 11:48:00|42778.5|42758.5|42781|42761|42781|42761|42778.5|42758.5|0
1639482490000|2021-12-14 11:48:10|||||||||2
1639482500000|2021-12-14 11:48:20|42783|42763|42781|42761|42783.5|42763.5|42781|42761|2
1639482520000|2021-12-14 11:48:40|42778.9|42758.9|42778.5|42758.5|42778.9|42758.9|42778.5|42758.5|2
1639482540000|2021-12-14 11:49:00|42781|42761|42788.5|42768.5|42788.5|42768.5|42781|42761|3
1639482550000|2021-12-14 11:49:10|42786|42766|42786|42766|42786|42766|42786|42766|3
1639482560000|2021-12-14 11:49:20|42788|42768|42791|42771|42791|42771|42788|42768|0
1639482570000|2021-12-14 11:49:30|42793|42773|42791|42771|42793.5|42773.5|42788.9|42768.9|4
1639482580000|2021-12-14 11:49:40|42793|42773|42793.5|42773.5|42793.5|42773.5|42791|42771|2
1639482590000|2021-12-14 11:49:50|||||||||1
1639482600000|2021-12-14 11:50:00|42795.5|42775.5|42791|42771|42795.5|42775.5|42791|42771|3
1639482610000|2021-12-14 11:50:10|42788.9|42768.9|42788.5|42768.5|42788.9|42768.9|42786|42766|0
1639482620000|2021-12-14 11:50:20|42792.6|42772.6|42796|42776|42796|42776|42792.6|42772.6|3
1639482630000|2021-12-14 11:50:30|42798|42778|42803|42783|42803|42783|42798|42778|1
1639482640000|2021-12-14 11:50:40|42805.5|42785.5|42806|42786|42806|42786|42805.5|42785.5|1
1639482650000|2021-12-14 11:50:50|42810.5|42790.5|42808.5|42788.5|42810.5|42790.5|42808.5|42788.5|5
1639482660000|2021-12-14 11:51:00|42811|42791|42808|42788|42811|42791|42808|42788|4
1639482670000|2021-12-14 11:51:10|42806|42786|42801|42781|42806|42786|42798.5|42778.5|3
1639482680000|2021-12-14 11:51:20|42803|42783|42803.5|42783.5|42803.5|42783.5|42803|42783|0
1639482690000|2021-12-14 11:51:30|42803|42783|42806|42786|42806|42786|42801|42781|1
1639482700000|2021-12-14 11:51:40|42806.4|42786.4|42811|42791|42811|42791|42806|42786|2
1639482710000|2021-12-14 11:51:50|42816.4|42796.4|42814.3|42794.3|42816.4|42796.4|42813.9|42793.9|20
1639482720000|2021-12-14 11:52:00|42813.9|42793.9|42816|42796|42816|42796|42813.5|42793.5|2
1639482730000|2021-12-14 11:52:10|||||||||2
1639482740000|2021-12-14 11:52:20|42818|42798|42818.5|42798.5|42818.5|42798.5|42818|42798|0
1639482760000|2021-12-14 11:52:40|42816.4|42796.4|42816|42796|42816.4|42796.4|42816|42796|1
1639482770000|2021-12-14 11:52:50|42818|42798|42818|42798|42818|42798|42818|42798|0
1639482780000|2021-12-14 11:53:00|42818.5|42798.5|42821|42801|42821|42801|42818.5|42798.5|3
1639482790000|2021-12-14 11:53:10|42823.5|42803.5|42826|42806|42826|42806|42823.5|42803.5|1
1639482800000|2021-12-14 11:53:20|42828|42808|42831|42811|42831|42811|42828|42808|3
1639482810000|2021-12-14 11:53:30|42828.5|42808.5|42831|42811|42831|42811|42828.5|42808.5|0
1639482820000|2021-12-14 11:53:40|42828.5|42808.5|42831|42811|42831.4|42811.4|42828.5|42808.5|4
1639482830000|2021-12-14 11:53:50|42833|42813|42833.5|42813.5|42833.5|42813.5|42833|42813|1
1639482840000|2021-12-14 11:54:00|42831|42811|42831|42811|42831.4|42811.4|42828.9|42808.9|1
1639482850000|2021-12-14 11:54:10|42833|42813|42830.5|42810.5|42833.5|42813.5|42828.5|42808.5|1
1639482860000|2021-12-14 11:54:20|42828.9|42808.9|42828.5|42808.5|42828.9|42808.9|42828.5|42808.5|3
1639482870000|2021-12-14 11:54:30|42826.4|42806.4|42826.4|42806.4|42826.4|42806.4|42826.4|42806.4|0
1639482880000|2021-12-14 11:54:40|42828|42808|42833.5|42813.5|42833.5|42813.5|42826|42806|2
1639482890000|2021-12-14 11:54:50|42831.4|42811.4|42826.4|42806.4|42831.4|42811.4|42826.4|42806.4|2
1639482900000|2021-12-14 11:55:00|42826|42806|42821|42801|42826|42806|42821|42801|0
1639482910000|2021-12-14 11:55:10|42818.5|42798.5|42818.5|42798.5|42818.5|42798.5|42818.5|42798.5|3
1639482920000|2021-12-14 11:55:20|42821|42801|42818.5|42798.5|42821|42801|42818.5|42798.5|1
1639482930000|2021-12-14 11:55:30|42816|42796|42816|42796|42816|42796|42816|42796|2
1639482940000|2021-12-14 11:55:40|42818|42798|42826|42806|42826|42806|42818|42798|2
1639482950000|2021-12-14 11:55:50|42828.5|42808.5|42831|42811|42831|42811|42828.5|42808.5|5
1639482960000|2021-12-14 11:56:00|42833|42813|42836|42816|42836|42816|42833|42813|1
1639482970000|2021-12-14 11:56:10|42838.5|42818.5|42838.5|42818.5|42838.5|42818.5|42838.5|42818.5|4
1639482990000|2021-12-14 11:56:30|42841|42821|42841|42821|42841|42821|42841|42821|0
1639483000000|2021-12-14 11:56:40|42840.5|42820.5|42843|42823|42843|42823|42840.5|42820.5|11
1639483010000|2021-12-14 11:56:50|42846|42826|42846|42826|42848.5|42828.5|42846|42826|7
1639483020000|2021-12-14 11:57:00|42848|42828|42848.9|42828.9|42851|42831|42848|42828|5
1639483030000|2021-12-14 11:57:10|42851|42831|42853.5|42833.5|42853.5|42833.5|42848.5|42828.5|3
1639483040000|2021-12-14 11:57:20|42848.5|42828.5|42863|42843|42863.5|42843.5|42848.5|42828.5|6
1639483050000|2021-12-14 11:57:30|42863.5|42843.5|42861|42841|42863.5|42843.5|42861|42841|3
1639483060000|2021-12-14 11:57:40|42849.3|42829.3|42848.5|42828.5|42849.3|42829.3|42846.4|42826.4|7
1639483070000|2021-12-14 11:57:50|42846|42826|42846|42826|42846|42826|42846|42826|0
1639483080000|2021-12-14 11:58:00|42848|42828|42860.5|42840.5|42860.5|42840.5|42848|42828|4
1639483100000|2021-12-14 11:58:20|42862.6|42842.6|42860.5|42840.5|42863|42843|42860.5|42840.5|2
1639483120000|2021-12-14 11:58:40|42858.5|42838.5|42861|42841|42861|42841|42858.5|42838.5|1
1639483130000|2021-12-14 11:58:50|42858.5|42838.5|42858.5|42838.5|42858.5|42838.5|42858.5|42838.5|0
1639483140000|2021-12-14 11:59:00|42860.5|42840.5|42853.9|42833.9|42861|42841|42853.9|42833.9|4
1639483150000|2021-12-14 11:59:10|42853.5|42833.5|42848.5|42828.5|42853.5|42833.5|42848|42828|3
1639483160000|2021-12-14 11:59:20|42846|42826|42846|42826|42846|42826|42846|42826|1
1639483170000|2021-12-14 11:59:30|42843.9|42823.9|42838.5|42818.5|42843.9|42823.9|42838|42818|2
1639483180000|2021-12-14 11:59:40|42836|42816|42838.5|42818.5|42838.5|42818.5|42833.5|42813.5|6
1639483190000|2021-12-14 11:59:50|42841|42821|42841.4|42821.4|42841.4|42821.4|42841|42821|2
1639483200000|2021-12-14 12:00:00|42843.5|42823.5|42856|42836|42856|42836|42843.5|42823.5|6
1639483210000|2021-12-14 12:00:10|42853.5|42833.5|42851|42831|42853.5|42833.5|42851|42831|1
1639483220000|2021-12-14 12:00:20|42853.5|42833.5|42851|42831|42853.5|42833.5|42851|42831|0
1639483230000|2021-12-14 12:00:30|42853.5|42833.5|42853.5|42833.5|42853.5|42833.5|42853.5|42833.5|1
1639483250000|2021-12-14 12:00:50|42851|42831|42851|42831|42851|42831|42851|42831|3
1639483260000|2021-12-14 12:01:00|42848.5|42828.5|42848.5|42828.5|42848.5|42828.5|42848.5|42828.5|0
1639483270000|2021-12-14 12:01:10|42846|42826|42843.9|42823.9|42846|42826|42843.9|42823.9|3
1639483280000|2021-12-14 12:01:20|42841.4|42821.4|42841|42821|42841.4|42821.4|42841|42821|1
1639483290000|2021-12-14 12:01:30|42838.5|42818.5|42841.4|42821.4|42841.4|42821.4|42838.5|42818.5|2
1639483300000|2021-12-14 12:01:40|42841|42821|42848.5|42828.5|42848.5|42828.5|42841|42821|6
1639483310000|2021-12-14 12:01:50|42853.5|42833.5|42856|42836|42858.5|42838.5|42853.5|42833.5|9
1639483320000|2021-12-14 12:02:00|42853.5|42833.5|42863.5|42843.5|42863.5|42843.5|42853.5|42833.5|7
1639483330000|2021-12-14 12:02:10|42865.5|42845.5|42868.5|42848.5|42868.5|42848.5|42865.5|42845.5|1
1639483340000|2021-12-14 12:02:20|42866|42846|42866|42846|42868.5|42848.5|42866|42846|1
1639483350000|2021-12-14 12:02:30|42868|42848|42866|42846|42868|42848|42866|42846|0
1639483360000|2021-12-14 12:02:40|42868.5|42848.5|42871|42851|42871|42851|42868.5|42848.5|1
1639483370000|2021-12-14 12:02:50|42873.5|42853.5|42873.5|42853.5|42873.5|42853.5|42873.5|42853.5|4
1639483380000|2021-12-14 12:03:00|42873.9|42853.9|42878.5|42858.5|42878.5|42858.5|42873.9|42853.9|3
1639483390000|2021-12-14 12:03:10|42880.5|42860.5|42878.5|42858.5|42883.5|42863.5|42876|42856|9
1639483410000|2021-12-14 12:03:30|42880.5|42860.5|42881|42861|42881|42861|42880.5|42860.5|0
1639483420000|2021-12-14 12:03:40|42886|42866|42883.5|42863.5|42886|42866|42883.5|42863.5|16
1639483430000|2021-12-14 12:03:50|42881|42861|42883.5|42863.5|42883.5|42863.5|42881|42861|6
1639483440000|2021-12-14 12:04:00|42885.5|42865.5|42883.9|42863.9|42886|42866|42883.9|42863.9|3
1639483450000|2021-12-14 12:04:10|42881|42861|42883.5|42863.5|42883.5|42863.5|42881|42861|1
1639483460000|2021-12-14 12:04:20|42881|42861|42883.5|42863.5|42883.5|42863.5|42881|42861|0
1639483470000|2021-12-14 12:04:30|42886|42866|42886|42866|42886|42866|42886|42866|0
1639483480000|2021-12-14 12:04:40|42888|42868|42886|42866|42888|42868|42886|42866|1
1639483490000|2021-12-14 12:04:50|||||||||1
1639483500000|2021-12-14 12:05:00|42888|42868|42886|42866|42888.5|42868.5|42886|42866|2
1639483510000|2021-12-14 12:05:10|42888.5|42868.5|42883.5|42863.5|42888.5|42868.5|42883.5|42863.5|0
1639483520000|2021-12-14 12:05:20|42885.5|42865.5|42886|42866|42886|42866|42885.5|42865.5|1
1639483530000|2021-12-14 12:05:30|||||||||1
1639483540000|2021-12-14 12:05:40|42883.9|42863.9|42883.5|42863.5|42886|42866|42883.5|42863.5|4
1639483550000|2021-12-14 12:05:50|42886|42866|42886|42866|42886|42866|42886|42866|6
1639483560000|2021-12-14 12:06:00|42883.9|42863.9|42886|42866|42886|42866|42883.9|42863.9|1
1639483570000|2021-12-14 12:06:10|42886.4|42866.4|42886|42866|42888.5|42868.5|42886|42866|3
1639483580000|2021-12-14 12:06:20|42888|42868|42886|42866|42888.5|42868.5|42886|42866|0
1639483590000|2021-12-14 12:06:30|42888.5|42868.5|42888.5|42868.5|42888.5|42868.5|42888.5|42868.5|1
1639483600000|2021-12-14 12:06:40|42891|42871|42893.5|42873.5|42893.5|42873.5|42891|42871|3
1639483610000|2021-12-14 12:06:50|42901.4|42881.4|42901|42881|42903.5|42883.5|42898.5|42878.5|16
1639483620000|2021-12-14 12:07:00|42903|42883|42906|42886|42906|42886|42901.4|42881.4|3
1639483640000|2021-12-14 12:07:20|||||||||4
1639483650000|2021-12-14 12:07:30|42903.5|42883.5|42900.5|42880.5|42908|42888|42900.5|42880.5|5
1639483660000|2021-12-14 12:07:40|42903|42883|42903|42883|42903|42883|42903|42883|2
1639483680000|2021-12-14 12:08:00|42901|42881|42898.5|42878.5|42901|42881|42898.5|42878.5|8
1639483690000|2021-12-14 12:08:10|42896|42876|42896|42876|42896|42876|42896|42876|2
1639483700000|2021-12-14 12:08:20|42898|42878|42900.5|42880.5|42900.5|42880.5|42898|42878|3
1639483710000|2021-12-14 12:08:30|42902.6|42882.6|42901|42881|42902.6|42882.6|42898.5|42878.5|2
1639483720000|2021-12-14 12:08:40|||||||||1
1639483730000|2021-12-14 12:08:50|42901.4|42881.4|42903.5|42883.5|42903.5|42883.5|42901|42881|2
1639483740000|2021-12-14 12:09:00|42908.5|42888.5|42910.5|42890.5|42910.5|42890.5|42908.5|42888.5|4
1639483750000|2021-12-14 12:09:10|42908.5|42888.5|42906|42886|42908.5|42888.5|42906|42886|1
1639483760000|2021-12-14 12:09:20|42908|42888|42908.5|42888.5|42908.5|42888.5|42908|42888|0
1639483770000|2021-12-14 12:09:30|42911|42891|42906|42886|42911|42891|42906|42886|1
1639483780000|2021-12-14 12:09:40|42908.5|42888.5|42906|42886|42908.5|42888.5|42906|42886|1
1639483790000|2021-12-14 12:09:50|42903.9|42883.9|42903.5|42883.5|42903.9|42883.9|42903.5|42883.5|1
1639483800000|2021-12-14 12:10:00|42905.5|42885.5|42906|42886|42906|42886|42905.5|42885.5|3
1639483810000|2021-12-14 12:10:10|42910.5|42890.5|42911|42891|42911|42891|42910.5|42890.5|2
1639483820000|2021-12-14 12:10:20|42908.9|42888.9|42908.5|42888.5|42913|42893|42908.5|42888.5|3
1639483830000|2021-12-14 12:10:30|42910.5|42890.5|42908.5|42888.5|42911|42891|42908.5|42888.5|2
1639483840000|2021-12-14 12:10:40|||||||||1
1639483850000|2021-12-14 12:10:50|42906.4|42886.4|42901.4|42881.4|42906.4|42886.4|42901.4|42881.4|1
1639483860000|2021-12-14 12:11:00|42901.8|42881.8|42899.3|42879.3|42901.8|42881.8|42899.3|42879.3|9
1639483870000|2021-12-14 12:11:10|42897.2|42877.2|42896|42876|42897.2|42877.2|42895.5|42875.5|3
1639483880000|2021-12-14 12:11:20|42891|42871|42891|42871|42893.5|42873.5|42891|42871|5
1639483890000|2021-12-14 12:11:30|42893.5|42873.5|42896|42876|42896|42876|42893.5|42873.5|0
1639483900000|2021-12-14 12:11:40|42898|42878|42898.5|42878.5|42898.5|42878.5|42898|42878|5
1639483920000|2021-12-14 12:12:00|42900.5|42880.5|42901|42881|42903|42883|42896.4|42876.4|3
1639483930000|2021-12-14 12:12:10|42900.5|42880.5|42896|42876|42900.5|42880.5|42893.5|42873.5|1
1639483940000|2021-12-14 12:12:20|42893.9|42873.9|42893.5|42873.5|42893.9|42873.9|42893.5|42873.5|3
1639483950000|2021-12-14 12:12:30|42896|42876|42896.4|42876.4|42896.4|42876.4|42893.5|42873.5|4
1639483960000|2021-12-14 12:12:40|42896|42876|42895.5|42875.5|42898.5|42878.5|42895.5|42875.5|1
1639483970000|2021-12-14 12:12:50|42896|42876|42898.5|42878.5|42898.5|42878.5|42896|42876|1
1639483980000|2021-12-14 12:13:00|||||||||2
1639484000000|2021-12-14 12:13:20|42900.5|42880.5|42900.5|42880.5|42900.5|42880.5|42900.5|42880.5|0
1639484010000|2021-12-14 12:13:30|42898.5|42878.5|42898.5|42878.5|42898.5|42878.5|42898.5|42878.5|3
1639484030000|2021-12-14 12:13:50|42896|42876|42898.5|42878.5|42898.5|42878.5|42896|42876|4
1639484040000|2021-12-14 12:14:00|42896|42876|42900.5|42880.5|42900.5|42880.5|42896|42876|4
1639484050000|2021-12-14 12:14:10|42903|42883|42900.5|42880.5|42903|42883|42900.5|42880.5|1
1639484060000|2021-12-14 12:14:20|42903|42883|42906|42886|42906|42886|42903|42883|7
1639484070000|2021-12-14 12:14:30|42908|42888|42908.9|42888.9|42911|42891|42908|42888|3
1639484080000|2021-12-14 12:14:40|42910.5|42890.5|42911|42891|42911|42891|42908.5|42888.5|3
1639484090000|2021-12-14 12:14:50|42908.9|42888.9|42906|42886|42908.9|42888.9|42906|42886|3
1639484100000|2021-12-14 12:15:00|42908|42888|42908.5|42888.5|42908.5|42888.5|42908|42888|2
1639484110000|2021-12-14 12:15:10|42910.5|42890.5|42910.5|42890.5|42910.5|42890.5|42910.5|42890.5|3
1639484120000|2021-12-14 12:15:20|42913|42893|42918.5|42898.5|42918.5|42898.5|42913|42893|8
1639484130000|2021-12-14 12:15:30|42923.5|42903.5|42923.5|42903.5|42923.5|42903.5|42923.5|42903.5|2
1639484140000|2021-12-14 12:15:40|42921.4|42901.4|42923.5|42903.5|42926|42906|42921.4|42901.4|4
1639484150000|2021-12-14 12:15:50|42923.9|42903.9|42921|42901|42923.9|42903.9|42921|42901|2
1639484170000|2021-12-14 12:16:10|42923.5|42903.5|42923.5|42903.5|42923.5|42903.5|42923.5|42903.5|1
1639484180000|2021-12-14 12:16:20|42928.5|42908.5|42928.5|42908.5|42928.5|42908.5|42926|42906|3
1639484190000|2021-12-14 12:16:30|42933.5|42913.5|42933.5|42913.5|42933.5|42913.5|42933.5|42913.5|9
1639484200000|2021-12-14 12:16:40|42936|42916|42938.5|42918.5|42938.5|42918.5|42936|42916|1
1639484210000|2021-12-14 12:16:50|42941|42921|42943.5|42923.5|42943.5|42923.5|42941|42921|6
1639484220000|2021-12-14 12:17:00|42946|42926|42951|42931|42955.5|42935.5|42946|42926|13
1639484230000|2021-12-14 12:17:10|42953.5|42933.5|42953.5|42933.5|42956|42936|42951|42931|18
1639484240000|2021-12-14 12:17:20|42956|42936|42956|42936|42958.5|42938.5|42956|42936|12
1639484250000|2021-12-14 12:17:30|42956.4|42936.4|42956|42936|42958.5|42938.5|42956|42936|11
1639484260000|2021-12-14 12:17:40|42956.4|42936.4|42958.5|42938.5|42958.5|42938.5|42956|42936|10
1639484270000|2021-12-14 12:17:50|42960.5|42940.5|42958|42938|42963|42943|42958|42938|10
1639484280000|2021-12-14 12:18:00|42958.5|42938.5|42971|42951|42971.4|42951.4|42958.5|42938.5|15
1639484290000|2021-12-14 12:18:10|42973|42953|42956|42936|42973.5|42953.5|42956|42936|17
1639484300000|2021-12-14 12:18:20|42958.5|42938.5|42961|42941|42963.5|42943.5|42956|42936|20
1639484310000|2021-12-14 12:18:30|42963.5|42943.5|42958.5|42938.5|42963.5|42943.5|42958.5|42938.5|7
1639484320000|2021-12-14 12:18:40|42943.9|42923.9|42941|42921|42943.9|42923.9|42941|42921|1
1639484330000|2021-12-14 12:18:50|||||||||1
1639484340000|2021-12-14 12:19:00|42940.5|42920.5|42941|42921|42941|42921|42940.5|42920.5|2
1639484350000|2021-12-14 12:19:10|42938.5|42918.5|42938|42918|42938.5|42918.5|42938|42918|6
1639484360000|2021-12-14 12:19:20|42951|42931|42951|42931|42951|42931|42951|42931|4
1639484370000|2021-12-14 12:19:30|42953.5|42933.5|42953.5|42933.5|42953.5|42933.5|42953.5|42933.5|2
1639484380000|2021-12-14 12:19:40|42951.4|42931.4|42951|42931|42953|42933|42951|42931|3
1639484390000|2021-12-14 12:19:50|42950.5|42930.5|42948.5|42928.5|42950.5|42930.5|42948.5|42928.5|2
1639484410000|2021-12-14 12:20:10|||||||||1
1639484430000|2021-12-14 12:20:30|42950.5|42930.5|42951|42931|42951|42931|42950.5|42930.5|2
1639484440000|2021-12-14 12:20:40|42951.4|42931.4|42953.5|42933.5|42953.5|42933.5|42951|42931|2
1639484460000|2021-12-14 12:21:00|42951|42931|42951|42931|42953.9|42933.9|42951|42931|2
1639484470000|2021-12-14 12:21:10|||||||||1
1639484480000|2021-12-14 12:21:20|42953.5|42933.5|42955.5|42935.5|42956|42936|42953.5|42933.5|3
1639484490000|2021-12-14 12:21:30|42956|42936|42956|42936|42956|42936|42956|42936|0
1639484500000|2021-12-14 12:21:40|42953.5|42933.5|42953|42933|42956|42936|42953|42933|3
1639484510000|2021-12-14 12:21:50|42953.5|42933.5|42953.5|42933.5|42953.5|42933.5|42953.5|42933.5|2
1639484540000|2021-12-14 12:22:20|42956|42936|42956|42936|42956|42936|42956|42936|2
1639484550000|2021-12-14 12:22:30|42955.9|42935.9|42953.4|42933.4|42955.9|42935.9|42953.4|42933.4|2
1639484560000|2021-12-14 12:22:40|42950.9|42930.9|42950.9|42930.9|42950.9|42930.9|42950.9|42930.9|10
1639484570000|2021-12-14 12:22:50|42953.4|42933.4|42950.9|42930.9|42953.4|42933.4|42950.9|42930.9|3
1639484580000|2021-12-14 12:23:00|42943.9|42923.9|42941.4|42921.4|42943.9|42923.9|42938.9|42918.9|7
1639484590000|2021-12-14 12:23:10|42943.4|42923.4|42943.4|42923.4|42943.4|42923.4|42943.4|42923.4|1
1639484600000|2021-12-14 12:23:20|42945.9|42925.9|42948.4|42928.4|42950.9|42930.9|42945.9|42925.9|2
1639484610000|2021-12-14 12:23:30|42950.5|42930.5|42953.4|42933.4|42953.4|42933.4|42950.5|42930.5|4
1639484620000|2021-12-14 12:23:40|42960.9|42940.9|42960.9|42940.9|42960.9|42940.9|42960.9|42940.9|8
1639484630000|2021-12-14 12:23:50|42963.4|42943.4|42963|42943|42963.4|42943.4|42963|42943|4
1639484640000|2021-12-14 12:24:00|42963.4|42943.4|42965.5|42945.5|42965.5|42945.5|42963.4|42943.4|4
1639484650000|2021-12-14 12:24:10|42967.6|42947.6|42964.7|42944.7|42967.6|42947.6|42962.6|42942.6|12
1639484660000|2021-12-14 12:24:20|42962.2|42942.2|42962.2|42942.2|42962.2|42942.2|42962.2|42942.2|1
1639484670000|2021-12-14 12:24:30|42960.1|42940.1|42961.7|42941.7|42961.7|42941.7|42959.7|42939.7|8
1639484680000|2021-12-14 12:24:40|42959.7|42939.7|42957.6|42937.6|42959.7|42939.7|42957.6|42937.6|1
1639484690000|2021-12-14 12:24:50|42962.6|42942.6|42962.6|42942.6|42962.6|42942.6|42960.1|42940.1|8
1639484700000|2021-12-14 12:25:00|42960.1|42940.1|42960.1|42940.1|42960.1|42940.1|42957.6|42937.6|1
1639484710000|2021-12-14 12:25:10|42957.6|42937.6|42957.6|42937.6|42957.6|42937.6|42957.6|42937.6|1
1639484720000|2021-12-14 12:25:20|42960.1|42940.1|42962.6|42942.6|42962.6|42942.6|42960.1|42940.1|1
1639484740000|2021-12-14 12:25:40|42957.6|42937.6|42957.6|42937.6|42960.1|42940.1|42957.6|42937.6|7
1639484750000|2021-12-14 12:25:50|42955.5|42935.5|42952.6|42932.6|42955.5|42935.5|42952.6|42932.6|0
1639484760000|2021-12-14 12:26:00|42950.5|42930.5|42950.1|42930.1|42950.5|42930.5|42950.1|42930.1|1
1639484770000|2021-12-14 12:26:10|42947.6|42927.6|42945.1|42925.1|42947.6|42927.6|42945.1|42925.1|2
1639484780000|2021-12-14 12:26:20|42940.1|42920.1|42935.1|42915.1|42940.1|42920.1|42935.1|42915.1|5
1639484790000|2021-12-14 12:26:30|42935.5|42915.5|42937.6|42917.6|42937.6|42917.6|42935.5|42915.5|2
1639484800000|2021-12-14 12:26:40|42939.7|42919.7|42945.1|42925.1|42945.1|42925.1|42939.7|42919.7|1
1639484810000|2021-12-14 12:26:50|42947.2|42927.2|42949.7|42929.7|42949.7|42929.7|42947.2|42927.2|0
1639484820000|2021-12-14 12:27:00|42950.1|42930.1|42952.6|42932.6|42952.6|42932.6|42950.1|42930.1|3
1639484830000|2021-12-14 12:27:10|42950.5|42930.5|42952.6|42932.6|42952.6|42932.6|42950.1|42930.1|4
1639484840000|2021-12-14 12:27:20|42954.7|42934.7|42952.6|42932.6|42954.7|42934.7|42952.6|42932.6|0
1639484860000|2021-12-14 12:27:40|42954.7|42934.7|42955.1|42935.1|42955.1|42935.1|42954.7|42934.7|0
1639484870000|2021-12-14 12:27:50|42953|42933|42935.5|42915.5|42953|42933|42935.5|42915.5|3
1639484880000|2021-12-14 12:28:00|42937.6|42917.6|42942.6|42922.6|42942.6|42922.6|42937.6|42917.6|1
1639484890000|2021-12-14 12:28:10|42945.1|42925.1|42947.6|42927.6|42947.6|42927.6|42945.1|42925.1|2
1639484910000|2021-12-14 12:28:30|42945.1|42925.1|42945.1|42925.1|42945.1|42925.1|42945.1|42925.1|1
1639484940000|2021-12-14 12:29:00|||||||||1
1639484950000|2021-12-14 12:29:10|42943|42923|42930.1|42910.1|42943|42923|42928|42908|7
1639484960000|2021-12-14 12:29:20|42932.2|42912.2|42932.6|42912.6|42932.6|42912.6|42929.7|42909.7|5
1639484970000|2021-12-14 12:29:30|42930.5|42910.5|42925.1|42905.1|42930.5|42910.5|42920.1|42900.1|6
1639484980000|2021-12-14 12:29:40|42932.6|42912.6|42939.7|42919.7|42939.7|42919.7|42932.6|42912.6|5
1639484990000|2021-12-14 12:29:50|42937.6|42917.6|42940.1|42920.1|42940.1|42920.1|42937.6|42917.6|3
1639485000000|2021-12-14 12:30:00|42937.6|42917.6|42942.6|42922.6|42942.6|42922.6|42937.6|42917.6|14
1639485010000|2021-12-14 12:30:10|42945.1|42925.1|42942.6|42922.6|42945.1|42925.1|42942.2|42922.2|4
1639485020000|2021-12-14 12:30:20|42937.6|42917.6|42935.1|42915.1|42937.6|42917.6|42933|42913|4
1639485030000|2021-12-14 12:30:30|42937.6|42917.6|42940.1|42920.1|42940.1|42920.1|42937.6|42917.6|4
1639485040000|2021-12-14 12:30:40|42937.6|42917.6|42932.6|42912.6|42937.6|42917.6|42932.6|42912.6|3
1639485050000|2021-12-14 12:30:50|42930.1|42910.1|42935.1|42915.1|42935.1|42915.1|42930.1|42910.1|1
1639485060000|2021-12-14 12:31:00|42937.2|42917.2|42950.1|42930.1|42950.1|42930.1|42937.2|42917.2|13
1639485070000|2021-12-14 12:31:10|42947.2|42927.2|42952.6|42932.6|42952.6|42932.6|42945.1|42925.1|10
1639485080000|2021-12-14 12:31:20|42955.1|42935.1|42955.1|42935.1|42955.1|42935.1|42955.1|42935.1|0
1639485100000|2021-12-14 12:31:40|42952.6|42932.6|42952.6|42932.6|42952.6|42932.6|42952.6|42932.6|3
1639485110000|2021-12-14 12:31:50|42950.1|42930.1|42950.1|42930.1|42950.1|42930.1|42947.6|42927.6|4
1639485120000|2021-12-14 12:32:00|42952.6|42932.6|42965.1|42945.1|42965.1|42945.1|42952.6|42932.6|7
1639485130000|2021-12-14 12:32:10|42962.6|42942.6|42972.2|42952.2|42972.2|42952.2|42962.6|42942.6|6
1639485140000|2021-12-14 12:32:20|42971.7|42951.7|42964.7|42944.7|42971.7|42951.7|42964.7|42944.7|12
1639485150000|2021-12-14 12:32:30|42964.2|42944.2|42969.2|42949.2|42969.2|42949.2|42964.2|42944.2|9
1639485160000|2021-12-14 12:32:40|42969.7|42949.7|42962.6|42942.6|42969.7|42949.7|42962.6|42942.6|6
1639485170000|2021-12-14 12:32:50|42960.1|42940.1|42959.7|42939.7|42960.1|42940.1|42959.7|42939.7|2
1639485180000|2021-12-14 12:33:00|42960.1|42940.1|42967.2|42947.2|42967.2|42947.2|42955.1|42935.1|11
1639485190000|2021-12-14 12:33:10|42969.2|42949.2|42962.6|42942.6|42969.2|42949.2|42962.6|42942.6|6
1639485200000|2021-12-14 12:33:20|42965.1|42945.1|42965.1|42945.1|42965.1|42945.1|42965.1|42945.1|0
1639485210000|2021-12-14 12:33:30|42954.7|42934.7|42952.6|42932.6|42957.2|42937.2|42952.6|42932.6|9
1639485220000|2021-12-14 12:33:40|42948|42928|42948|42928|42948|42928|42948|42928|2
1639485230000|2021-12-14 12:33:50|42945.5|42925.5|42947.6|42927.6|42947.6|42927.6|42945.1|42925.1|3
1639485240000|2021-12-14 12:34:00|42951.7|42931.7|42967.2|42947.2|42969.7|42949.7|42951.7|42931.7|12
1639485250000|2021-12-14 12:34:10|42967.6|42947.6|42962.2|42942.2|42967.6|42947.6|42962.2|42942.2|5
1639485260000|2021-12-14 12:34:20|42964.7|42944.7|42966.7|42946.7|42966.7|42946.7|42957.6|42937.6|6
1639485270000|2021-12-14 12:34:30|42964.7|42944.7|42967.2|42947.2|42967.2|42947.2|42964.7|42944.7|0
1639485280000|2021-12-14 12:34:40|42969.2|42949.2|42989.2|42969.2|42989.7|42969.7|42967.2|42947.2|77
1639485290000|2021-12-14 12:34:50|42994.2|42974.2|42987.2|42967.2|43006.3|42986.3|42986.7|42966.7|38
1639485300000|2021-12-14 12:35:00|42989.2|42969.2|42991.7|42971.7|42994.2|42974.2|42989.2|42969.2|16
1639485310000|2021-12-14 12:35:10|42994.2|42974.2|42974.2|42954.2|42994.2|42974.2|42974.2|42954.2|17
1639485320000|2021-12-14 12:35:20|42976.7|42956.7|42974.2|42954.2|42979.7|42959.7|42974.2|42954.2|10
1639485330000|2021-12-14 12:35:30|42971.7|42951.7|42974.2|42954.2|42974.2|42954.2|42971.7|42951.7|1
1639485340000|2021-12-14 12:35:40|42976.3|42956.3|42976.7|42956.7|42976.7|42956.7|42976.3|42956.3|1
1639485350000|2021-12-14 12:35:50|42977.2|42957.2|42977.2|42957.2|42977.2|42957.2|42977.2|42957.2|1
1639485360000|2021-12-14 12:36:00|42976.7|42956.7|42979.2|42959.2|42979.7|42959.7|42976.7|42956.7|8
1639485370000|2021-12-14 12:36:10|42974.7|42954.7|42971.7|42951.7|42974.7|42954.7|42971.7|42951.7|8
1639485410000|2021-12-14 12:36:50|42969.2|42949.2|42974.2|42954.2|42974.2|42954.2|42969.2|42949.2|5
1639485420000|2021-12-14 12:37:00|42976.3|42956.3|42981.7|42961.7|42981.7|42961.7|42976.3|42956.3|4
1639485430000|2021-12-14 12:37:10|42979.6|42959.6|42981.7|42961.7|42981.7|42961.7|42979.6|42959.6|2
1639485440000|2021-12-14 12:37:20|42983.8|42963.8|42981.7|42961.7|42984.2|42964.2|42981.7|42961.7|9
1639485450000|2021-12-14 12:37:30|||||||||1
1639485460000|2021-12-14 12:37:40|42984.2|42964.2|42984.2|42964.2|42984.2|42964.2|42983.8|42963.8|3
1639485470000|2021-12-14 12:37:50|42981.7|42961.7|42981.7|42961.7|42981.7|42961.7|42981.7|42961.7|0
1639485480000|2021-12-14 12:38:00|42986.3|42966.3|42983.8|42963.8|42986.7|42966.7|42981.7|42961.7|61
1639485490000|2021-12-14 12:38:10|42984.2|42964.2|42984.2|42964.2|42984.2|42964.2|42981.7|42961.7|7
1639485500000|2021-12-14 12:38:20|42983.8|42963.8|42983.8|42963.8|42983.8|42963.8|42983.8|42963.8|1
1639485510000|2021-12-14 12:38:30|42981.7|42961.7|42981.7|42961.7|42984.2|42964.2|42981.7|42961.7|3
1639485520000|2021-12-14 12:38:40|||||||||3
1639485540000|2021-12-14 12:39:00|||||||||3
1639485550000|2021-12-14 12:39:10|42979.2|42959.2|42976.7|42956.7|42979.2|42959.2|42976.7|42956.7|3
1639485590000|2021-12-14 12:39:50|42974.2|42954.2|42951.7|42931.7|42974.2|42954.2|42949.2|42929.2|13
1639485600000|2021-12-14 12:40:00|42953.8|42933.8|42954.2|42934.2|42954.2|42934.2|42953.8|42933.8|2
1639485610000|2021-12-14 12:40:10|42956.7|42936.7|42964.2|42944.2|42964.2|42944.2|42956.7|42936.7|7
1639485620000|2021-12-14 12:40:20|42966.3|42946.3|42966.3|42946.3|42966.7|42946.7|42966.3|42946.3|4
1639485630000|2021-12-14 12:40:30|42966.7|42946.7|42961.7|42941.7|42966.7|42946.7|42961.7|42941.7|1
1639485650000|2021-12-14 12:40:50|42962.1|42942.1|42966.7|42946.7|42966.7|42946.7|42961.7|42941.7|5
1639485660000|2021-12-14 12:41:00|42968.8|42948.8|42967.1|42947.1|42969.2|42949.2|42967.1|42947.1|1
1639485670000|2021-12-14 12:41:10|42966.7|42946.7|42964.2|42944.2|42966.7|42946.7|42964.2|42944.2|8
1639485680000|2021-12-14 12:41:20|42966.7|42946.7|42969.2|42949.2|42969.2|42949.2|42966.7|42946.7|5
1639485690000|2021-12-14 12:41:30|42967.1|42947.1|42967.1|42947.1|42967.1|42947.1|42967.1|42947.1|0
1639485700000|2021-12-14 12:41:40|42964.6|42944.6|42964.6|42944.6|42965.1|42945.1|42964.6|42944.6|2
1639485710000|2021-12-14 12:41:50|42964.2|42944.2|42964.6|42944.6|42964.6|42944.6|42964.2|42944.2|0
1639485720000|2021-12-14 12:42:00|42952.1|42932.1|42952.1|42932.1|42954.6|42934.6|42952.1|42932.1|6
1639485730000|2021-12-14 12:42:10|42951.7|42931.7|42929.6|42909.6|42951.7|42931.7|42929.6|42909.6|4
1639485740000|2021-12-14 12:42:20|42927.6|42907.6|42927.1|42907.1|42927.6|42907.6|42927.1|42907.1|0
1639485750000|2021-12-14 12:42:30|42929.2|42909.2|42939.6|42919.6|42939.6|42919.6|42929.2|42909.2|10
1639485760000|2021-12-14 12:42:40|42940.1|42920.1|42947.6|42927.6|42947.6|42927.6|42940.1|42920.1|13
1639485770000|2021-12-14 12:42:50|42947.1|42927.1|42934.6|42914.6|42947.1|42927.1|42934.6|42914.6|21
1639485780000|2021-12-14 12:43:00|42937.1|42917.1|42934.6|42914.6|42937.1|42917.1|42934.6|42914.6|5
1639485790000|2021-12-14 12:43:10|42936.7|42916.7|42934.6|42914.6|42936.7|42916.7|42934.6|42914.6|3
1639485800000|2021-12-14 12:43:20|42932.1|42912.1|42938.8|42918.8|42938.8|42918.8|42932.1|42912.1|5
1639485820000|2021-12-14 12:43:40|42939.2|42919.2|42936.7|42916.7|42939.2|42919.2|42936.7|42916.7|0
1639485830000|2021-12-14 12:43:50|42934.6|42914.6|42934.6|42914.6|42939.2|42919.2|42934.6|42914.6|2
1639485840000|2021-12-14 12:44:00|42939.2|42919.2|42941.7|42921.7|42941.7|42921.7|42936.7|42916.7|5
1639485850000|2021-12-14 12:44:10|42939.6|42919.6|42939.6|42919.6|42939.6|42919.6|42939.6|42919.6|1
1639485870000|2021-12-14 12:44:30|42937.6|42917.6|42939.6|42919.6|42939.6|42919.6|42937.6|42917.6|2
1639485880000|2021-12-14 12:44:40|42937.6|42917.6|42937.1|42917.1|42939.6|42919.6|42937.1|42917.1|1
1639485890000|2021-12-14 12:44:50|42935.1|42915.1|42935.1|42915.1|42935.1|42915.1|42935.1|42915.1|3
1639485900000|2021-12-14 12:45:00|42934.6|42914.6|42939.2|42919.2|42939.2|42919.2|42934.6|42914.6|2
1639485910000|2021-12-14 12:45:10|42939.6|42919.6|42939.6|42919.6|42939.6|42919.6|42937.6|42917.6|0
1639485920000|2021-12-14 12:45:20|42937.1|42917.1|42939.6|42919.6|42939.6|42919.6|42937.1|42917.1|1
1639485930000|2021-12-14 12:45:30|42937.6|42917.6|42939.6|42919.6|42939.6|42919.6|42937.6|42917.6|3
1639485950000|2021-12-14 12:45:50|42941.7|42921.7|42942.1|42922.1|42942.1|42922.1|42941.7|42921.7|4
1639485960000|2021-12-14 12:46:00|42941.7|42921.7|42944.6|42924.6|42944.6|42924.6|42939.6|42919.6|3
1639485970000|2021-12-14 12:46:10|42946.7|42926.7|42952.1|42932.1|42952.1|42932.1|42946.7|42926.7|6
1639485980000|2021-12-14 12:46:20|42957.1|42937.1|42957.1|42937.1|42957.1|42937.1|42957.1|42937.1|3
1639485990000|2021-12-14 12:46:30|42957.6|42937.6|42959.6|42939.6|42959.6|42939.6|42957.6|42937.6|1
1639486000000|2021-12-14 12:46:40|42957.6|42937.6|42962.1|42942.1|42962.1|42942.1|42957.1|42937.1|3
1639486010000|2021-12-14 12:46:50|||||||||1
1639486020000|2021-12-14 12:47:00|42964.2|42944.2|42968.8|42948.8|42973.4|42953.4|42964.2|42944.2|7
1639486030000|2021-12-14 12:47:10|42966.7|42946.7|42964.2|42944.2|42966.7|42946.7|42964.2|42944.2|1
1639486040000|2021-12-14 12:47:20|42966.3|42946.3|42968.8|42948.8|42968.8|42948.8|42964.6|42944.6|3
1639486050000|2021-12-14 12:47:30|42966.7|42946.7|42966.7|42946.7|42966.7|42946.7|42966.7|42946.7|0
1639486060000|2021-12-14 12:47:40|42960.1|42940.1|42957.6|42937.6|42960.1|42940.1|42957.6|42937.6|4
1639486070000|2021-12-14 12:47:50|42957.1|42937.1|42957.1|42937.1|42959.6|42939.6|42954.6|42934.6|1
1639486080000|2021-12-14 12:48:00|42959.6|42939.6|42973.3|42953.3|42973.3|42953.3|42959.6|42939.6|14
1639486090000|2021-12-14 12:48:10|||||||||26
1639486100000|2021-12-14 12:48:20|42971.3|42951.3|42973.3|42953.3|42973.3|42953.3|42971.3|42951.3|5
1639486110000|2021-12-14 12:48:30|42971.3|42951.3|42971.3|42951.3|42971.3|42951.3|42971.3|42951.3|1
1639486120000|2021-12-14 12:48:40|||||||||1
1639486130000|2021-12-14 12:48:50|42973.3|42953.3|42973.3|42953.3|42973.3|42953.3|42973.3|42953.3|2
1639486140000|2021-12-14 12:49:00|42975.4|42955.4|42975.8|42955.8|42975.8|42955.8|42975.4|42955.4|13
1639486150000|2021-12-14 12:49:10|42975.4|42955.4|42975.4|42955.4|42975.4|42955.4|42975.4|42955.4|25
1639486160000|2021-12-14 12:49:20|42977.9|42957.9|43000.8|42980.8|43000.8|42980.8|42977.9|42957.9|10
1639486170000|2021-12-14 12:49:30|||||||||7
1639486180000|2021-12-14 12:49:40|43001.3|42981.3|42993.3|42973.3|43001.3|42981.3|42993.3|42973.3|18
1639486190000|2021-12-14 12:49:50|42995.4|42975.4|42998.3|42978.3|42998.3|42978.3|42995.4|42975.4|6
1639486200000|2021-12-14 12:50:00|42995.8|42975.8|42993.3|42973.3|42995.8|42975.8|42993.3|42973.3|4
1639486210000|2021-12-14 12:50:10|42991.3|42971.3|42990.8|42970.8|42991.3|42971.3|42990.8|42970.8|0
1639486220000|2021-12-14 12:50:20|42995.8|42975.8|42995.8|42975.8|42995.8|42975.8|42995.8|42975.8|1
1639486230000|2021-12-14 12:50:30|42998.3|42978.3|43008.3|42988.3|43008.3|42988.3|42998.3|42978.3|11
1639486240000|2021-12-14 12:50:40|43005.8|42985.8|43008.3|42988.3|43008.3|42988.3|43005.8|42985.8|10
1639486250000|2021-12-14 12:50:50|||||||||4
1639486260000|2021-12-14 12:51:00|43013.3|42993.3|43015.8|42995.8|43015.8|42995.8|43013.3|42993.3|24
1639486270000|2021-12-14 12:51:10|43017.9|42997.9|43020.8|43000.8|43020.8|43000.8|43017.9|42997.9|11
1639486280000|2021-12-14 12:51:20|43021.3|43001.3|43020.8|43000.8|43023.3|43003.3|43018.3|42998.3|7
1639486290000|2021-12-14 12:51:30|43017.9|42997.9|43017.9|42997.9|43017.9|42997.9|43017.9|42997.9|2
1639486300000|2021-12-14 12:51:40|43020|43000|43023.3|43003.3|43025.4|43005.4|43020|43000|9
1639486310000|2021-12-14 12:51:50|43023.8|43003.8|43032.9|43012.9|43033.3|43013.3|43020.8|43000.8|5
1639486320000|2021-12-14 12:52:00|43033.3|43013.3|43035.8|43015.8|43040.4|43020.4|43033.3|43013.3|10
1639486330000|2021-12-14 12:52:10|43037.9|43017.9|43037.9|43017.9|43037.9|43017.9|43037.9|43017.9|2
1639486340000|2021-12-14 12:52:20|43035.8|43015.8|43035.8|43015.8|43035.8|43015.8|43035.8|43015.8|1
1639486350000|2021-12-14 12:52:30|43037.9|43017.9|43038.3|43018.3|43038.3|43018.3|43037.9|43017.9|7
1639486360000|2021-12-14 12:52:40|43037.9|43017.9|43037.9|43017.9|43038.3|43018.3|43037.9|43017.9|1
1639486370000|2021-12-14 12:52:50|43035.8|43015.8|43017.9|42997.9|43035.8|43015.8|43017.9|42997.9|17
1639486380000|2021-12-14 12:53:00|43015.8|42995.8|43020.8|43000.8|43020.8|43000.8|43015.8|42995.8|2
1639486390000|2021-12-14 12:53:10|43023.3|43003.3|43023.3|43003.3|43023.3|43003.3|43023.3|43003.3|0
1639486400000|2021-12-14 12:53:20|43028.3|43008.3|43028.3|43008.3|43028.3|43008.3|43028.3|43008.3|4
1639486410000|2021-12-14 12:53:30|43027.9|43007.9|43027.9|43007.9|43027.9|43007.9|43027.9|43007.9|3
1639486430000|2021-12-14 12:53:50|43025.8|43005.8|43025.8|43005.8|43025.8|43005.8|43025.8|43005.8|1
1639486440000|2021-12-14 12:54:00|43027.9|43007.9|43030.8|43010.8|43030.8|43010.8|43027.9|43007.9|4
1639486450000|2021-12-14 12:54:10|43030.4|43010.4|43015.8|42995.8|43030.4|43010.4|43013.8|42993.8|7
1639486460000|2021-12-14 12:54:20|43017.9|42997.9|43020.8|43000.8|43020.8|43000.8|43017.9|42997.9|4
1639486470000|2021-12-14 12:54:30|43023.3|43003.3|43021.3|43001.3|43023.3|43003.3|43021.3|43001.3|0
1639486480000|2021-12-14 12:54:40|43020.8|43000.8|43018.3|42998.3|43020.8|43000.8|43017.9|42997.9|2
1639486490000|2021-12-14 12:54:50|43017.9|42997.9|43017.9|42997.9|43018.3|42998.3|43017.9|42997.9|1
1639486500000|2021-12-14 12:55:00|43018.3|42998.3|43030.8|43010.8|43030.8|43010.8|43017.9|42997.9|7
1639486510000|2021-12-14 12:55:10|43028.8|43008.8|43030.8|43010.8|43030.8|43010.8|43028.8|43008.8|6
1639486520000|2021-12-14 12:55:20|43032.9|43012.9|43032.9|43012.9|43032.9|43012.9|43030.8|43010.8|2
1639486530000|2021-12-14 12:55:30|43023.8|43003.8|43023.8|43003.8|43023.8|43003.8|43023.8|43003.8|5
1639486540000|2021-12-14 12:55:40|43026.3|43006.3|43028.3|43008.3|43028.3|43008.3|43026.3|43006.3|1
1639486550000|2021-12-14 12:55:50|43030.4|43010.4|43031.3|43011.3|43031.3|43011.3|43030.4|43010.4|3
1639486560000|2021-12-14 12:56:00|43030.8|43010.8|43033.3|43013.3|43033.3|43013.3|43030.8|43010.8|1
1639486570000|2021-12-14 12:56:10|43032.9|43012.9|43023.3|43003.3|43033.3|43013.3|43023.3|43003.3|6
1639486580000|2021-12-14 12:56:20|43020.8|43000.8|43018.3|42998.3|43023.3|43003.3|43018.3|42998.3|0
1639486590000|2021-12-14 12:56:30|43020.8|43000.8|43023.3|43003.3|43023.3|43003.3|43020.8|43000.8|2
1639486600000|2021-12-14 12:56:40|43025.4|43005.4|43027.9|43007.9|43027.9|43007.9|43025.4|43005.4|2
1639486610000|2021-12-14 12:56:50|43028.3|43008.3|43028.3|43008.3|43028.8|43008.8|43028.3|43008.3|1
1639486620000|2021-12-14 12:57:00|43028.8|43008.8|43035.8|43015.8|43037.9|43017.9|43028.8|43008.8|8
1639486630000|2021-12-14 12:57:10|43035.4|43015.4|43033.3|43013.3|43035.4|43015.4|43032.9|43012.9|3
1639486640000|2021-12-14 12:57:20|43032.9|43012.9|43030.8|43010.8|43033.3|43013.3|43030.8|43010.8|2
1639486650000|2021-12-14 12:57:30|43032.9|43012.9|43030.8|43010.8|43032.9|43012.9|43028.3|43008.3|4
1639486660000|2021-12-14 12:57:40|43027.9|43007.9|43018.8|42998.8|43027.9|43007.9|43018.8|42998.8|4
1639486670000|2021-12-14 12:57:50|43016.7|42996.7|43007.5|42987.5|43016.7|42996.7|43007.5|42987.5|4
1639486680000|2021-12-14 12:58:00|43007.9|42987.9|43018.3|42998.3|43018.3|42998.3|43007.9|42987.9|6
1639486690000|2021-12-14 12:58:10|43016.3|42996.3|43018.3|42998.3|43018.3|42998.3|43016.3|42996.3|11
1639486700000|2021-12-14 12:58:20|43017.9|42997.9|43015.8|42995.8|43017.9|42997.9|43015.8|42995.8|9
1639486710000|2021-12-14 12:58:30|43013.3|42993.3|43015.8|42995.8|43015.8|42995.8|43013.3|42993.3|3
1639486720000|2021-12-14 12:58:40|43013.8|42993.8|43010.8|42990.8|43013.8|42993.8|43010.8|42990.8|2
1639486740000|2021-12-14 12:59:00|43013.3|42993.3|43015.8|42995.8|43015.8|42995.8|43011.3|42991.3|19
1639486750000|2021-12-14 12:59:10|43017.9|42997.9|43015.8|42995.8|43017.9|42997.9|43015.8|42995.8|1
1639486760000|2021-12-14 12:59:20|43018.8|42998.8|43015.8|42995.8|43018.8|42998.8|43015.8|42995.8|2
1639486770000|2021-12-14 12:59:30|43007.9|42987.9|43016.3|42996.3|43016.3|42996.3|43007.9|42987.9|8
1639486780000|2021-12-14 12:59:40|43015.8|42995.8|43020.8|43000.8|43020.8|43000.8|43015.8|42995.8|3
1639486790000|2021-12-14 12:59:50|43018.8|42998.8|43018.8|42998.8|43018.8|42998.8|43018.8|42998.8|13
1639486800000|2021-12-14 13:00:00|43016.7|42996.7|42999.2|42979.2|43021.7|43001.7|42996.7|42976.7|42
1639486810000|2021-12-14 13:00:10|43001.7|42981.7|42971.7|42951.7|43001.7|42981.7|42969.6|42949.6|30
1639486820000|2021-12-14 13:00:20|42974.2|42954.2|42979.2|42959.2|42989.2|42969.2|42961.7|42941.7|34
1639486830000|2021-12-14 13:00:30|42984.2|42964.2|42993.8|42973.8|43001.3|42981.3|42984.2|42964.2|25
1639486840000|2021-12-14 13:00:40|42991.7|42971.7|42991.7|42971.7|42996.3|42976.3|42991.7|42971.7|17
1639486850000|2021-12-14 13:00:50|42991.3|42971.3|42974.2|42954.2|42991.3|42971.3|42974.2|42954.2|14
1639486860000|2021-12-14 13:01:00|42976.7|42956.7|42971.7|42951.7|42979.2|42959.2|42969.2|42949.2|21
1639486870000|2021-12-14 13:01:10|42966.7|42946.7|42976.7|42956.7|42979.2|42959.2|42961.7|42941.7|61
1639486880000|2021-12-14 13:01:20|42979.2|42959.2|42979.2|42959.2|42984.2|42964.2|42979.2|42959.2|8
1639486890000|2021-12-14 13:01:30|42981.3|42961.3|42969.2|42949.2|42981.3|42961.3|42969.2|42949.2|10
1639486900000|2021-12-14 13:01:40|42968.8|42948.8|42954.6|42934.6|42968.8|42948.8|42954.6|42934.6|15
1639486910000|2021-12-14 13:01:50|42954.2|42934.2|42966.3|42946.3|42966.3|42946.3|42954.2|42934.2|14
1639486920000|2021-12-14 13:02:00|42968.8|42948.8|42974.2|42954.2|42974.2|42954.2|42968.8|42948.8|20
1639486930000|2021-12-14 13:02:10|42971.7|42951.7|42962.1|42942.1|42971.7|42951.7|42962.1|42942.1|21
1639486940000|2021-12-14 13:02:20|42964.6|42944.6|42966.7|42946.7|42966.7|42946.7|42962.1|42942.1|10
1639486950000|2021-12-14 13:02:30|42968.8|42948.8|42971.7|42951.7|42974.2|42954.2|42966.7|42946.7|14
1639486960000|2021-12-14 13:02:40|42968.8|42948.8|42964.2|42944.2|42968.8|42948.8|42961.7|42941.7|6
1639486970000|2021-12-14 13:02:50|42966.7|42946.7|42976.7|42956.7|42976.7|42956.7|42966.7|42946.7|3
1639486980000|2021-12-14 13:03:00|42979.2|42959.2|42986.3|42966.3|42986.7|42966.7|42979.2|42959.2|12
1639486990000|2021-12-14 13:03:10|42981.7|42961.7|42979.2|42959.2|42983.8|42963.8|42979.2|42959.2|4
1639487000000|2021-12-14 13:03:20|42976.7|42956.7|42974.2|42954.2|42976.7|42956.7|42971.7|42951.7|8
1639487010000|2021-12-14 13:03:30|42976.7|42956.7|42977.1|42957.1|42979.2|42959.2|42976.7|42956.7|9
1639487020000|2021-12-14 13:03:40|42976.7|42956.7|42978.8|42958.8|42981.3|42961.3|42976.7|42956.7|2
1639487030000|2021-12-14 13:03:50|42981.3|42961.3|42988.3|42968.3|42988.3|42968.3|42981.3|42961.3|12
1639487040000|2021-12-14 13:04:00|42990.4|42970.4|43001.7|42981.7|43001.7|42981.7|42990.4|42970.4|8
1639487050000|2021-12-14 13:04:10|43006.7|42986.7|42999.2|42979.2|43006.7|42986.7|42994.2|42974.2|8
1639487060000|2021-12-14 13:04:20|42997.1|42977.1|43008.8|42988.8|43011.3|42991.3|42996.7|42976.7|4
1639487070000|2021-12-14 13:04:30|43009.2|42989.2|43009.2|42989.2|43011.3|42991.3|43004.2|42984.2|2
1639487080000|2021-12-14 13:04:40|43011.3|42991.3|43011.7|42991.7|43011.7|42991.7|43011.3|42991.3|4
1639487090000|2021-12-14 13:04:50|43011.3|42991.3|43004.6|42984.6|43011.3|42991.3|43004.6|42984.6|1
1639487100000|2021-12-14 13:05:00|43002.1|42982.1|43011.3|42991.3|43011.3|42991.3|42999.6|42979.6|12
1639487110000|2021-12-14 13:05:10|43011.7|42991.7|43006.7|42986.7|43011.7|42991.7|43006.7|42986.7|6
1639487120000|2021-12-14 13:05:20|43004.2|42984.2|43008.8|42988.8|43008.8|42988.8|43004.2|42984.2|4
1639487130000|2021-12-14 13:05:30|43009.2|42989.2|43003.8|42983.8|43009.2|42989.2|43003.8|42983.8|3
1639487140000|2021-12-14 13:05:40|43004.2|42984.2|43006.3|42986.3|43006.3|42986.3|43002.1|42982.1|4
1639487150000|2021-12-14 13:05:50|43008.8|42988.8|43006.7|42986.7|43011.3|42991.3|43006.7|42986.7|7
1639487160000|2021-12-14 13:06:00|43004.6|42984.6|43001.7|42981.7|43006.7|42986.7|43001.7|42981.7|5
1639487170000|2021-12-14 13:06:10|42996.7|42976.7|42989.2|42969.2|42996.7|42976.7|42987.1|42967.1|10
1639487180000|2021-12-14 13:06:20|42991.7|42971.7|43001.7|42981.7|43003.8|42983.8|42991.7|42971.7|6
1639487190000|2021-12-14 13:06:30|43008.8|42988.8|43016.7|42996.7|43016.7|42996.7|43008.8|42988.8|14
1639487200000|2021-12-14 13:06:40|43018.8|42998.8|43019.2|42999.2|43019.2|42999.2|43016.7|42996.7|4
1639487210000|2021-12-14 13:06:50|43016.7|42996.7|43018.8|42998.8|43018.8|42998.8|43014.2|42994.2|3
1639487220000|2021-12-14 13:07:00|43016.7|42996.7|43006.7|42986.7|43016.7|42996.7|43006.7|42986.7|5
1639487230000|2021-12-14 13:07:10|43004.2|42984.2|42999.2|42979.2|43004.2|42984.2|42999.2|42979.2|3
1639487240000|2021-12-14 13:07:20|43001.3|42981.3|43003.8|42983.8|43003.8|42983.8|43001.3|42981.3|5
1639487250000|2021-12-14 13:07:30|43004.2|42984.2|42997.1|42977.1|43004.2|42984.2|42997.1|42977.1|3
1639487260000|2021-12-14 13:07:40|42999.2|42979.2|42999.6|42979.6|43001.7|42981.7|42999.2|42979.2|5
1639487270000|2021-12-14 13:07:50|42999.2|42979.2|43001.7|42981.7|43006.7|42986.7|42999.2|42979.2|13
1639487280000|2021-12-14 13:08:00|43003.8|42983.8|43004.2|42984.2|43004.2|42984.2|42999.2|42979.2|0
1639487290000|2021-12-14 13:08:10|43006.7|42986.7|43006.7|42986.7|43009.2|42989.2|43004.6|42984.6|4
1639487300000|2021-12-14 13:08:20|43004.2|42984.2|42999.2|42979.2|43006.3|42986.3|42999.2|42979.2|2
1639487310000|2021-12-14 13:08:30|43001.3|42981.3|43001.7|42981.7|43004.2|42984.2|43001.3|42981.3|1
1639487320000|2021-12-14 13:08:40|43004.2|42984.2|43001.7|42981.7|43004.2|42984.2|43001.7|42981.7|8
1639487330000|2021-12-14 13:08:50|42999.2|42979.2|42996.7|42976.7|42999.2|42979.2|42989.2|42969.2|5
1639487340000|2021-12-14 13:09:00|42996.3|42976.3|43003.8|42983.8|43003.8|42983.8|42996.3|42976.3|8
1639487350000|2021-12-14 13:09:10|43004.2|42984.2|43004.2|42984.2|43004.2|42984.2|43004.2|42984.2|4
1639487360000|2021-12-14 13:09:20|43003.8|42983.8|42991.7|42971.7|43003.8|42983.8|42991.7|42971.7|8
1639487370000|2021-12-14 13:09:30|42993.8|42973.8|42991.7|42971.7|42994.2|42974.2|42986.7|42966.7|13
1639487380000|2021-12-14 13:09:40|42993.8|42973.8|43001.3|42981.3|43003.3|42983.3|42993.8|42973.8|10
1639487390000|2021-12-14 13:09:50|43003.3|42983.3|43003.3|42983.3|43003.3|42983.3|43001.3|42981.3|3
1639487400000|2021-12-14 13:10:00|43001.3|42981.3|43001.7|42981.7|43001.7|42981.7|42996.3|42976.3|25
1639487410000|2021-12-14 13:10:10|42999.2|42979.2|42986.7|42966.7|42999.2|42979.2|42986.7|42966.7|8
1639487420000|2021-12-14 13:10:20|42986.3|42966.3|42984.2|42964.2|42986.3|42966.3|42984.2|42964.2|6
1639487430000|2021-12-14 13:10:30|42981.7|42961.7|42986.3|42966.3|42986.3|42966.3|42981.7|42961.7|9
1639487440000|2021-12-14 13:10:40|42984.2|42964.2|42984.2|42964.2|42991.3|42971.3|42984.2|42964.2|18
1639487450000|2021-12-14 13:10:50|42976.7|42956.7|42966.7|42946.7|42976.7|42956.7|42966.7|42946.7|11
1639487460000|2021-12-14 13:11:00|42964.6|42944.6|42954.2|42934.2|42966.7|42946.7|42951.7|42931.7|12
1639487470000|2021-12-14 13:11:10|42956.7|42936.7|42959.2|42939.2|42966.3|42946.3|42956.7|42936.7|7
1639487480000|2021-12-14 13:11:20|42957.1|42937.1|42971.7|42951.7|42971.7|42951.7|42957.1|42937.1|6
1639487490000|2021-12-14 13:11:30|42973.8|42953.8|42981.7|42961.7|42981.7|42961.7|42973.8|42953.8|3
1639487500000|2021-12-14 13:11:40|42979.2|42959.2|42979.2|42959.2|42979.2|42959.2|42979.2|42959.2|3
1639487510000|2021-12-14 13:11:50|42981.7|42961.7|42972.1|42952.1|42981.7|42961.7|42972.1|42952.1|8
1639487520000|2021-12-14 13:12:00|42971.7|42951.7|42971.7|42951.7|42971.7|42951.7|42971.7|42951.7|4
1639487530000|2021-12-14 13:12:10|42966.7|42946.7|42964.2|42944.2|42966.7|42946.7|42964.2|42944.2|8
1639487540000|2021-12-14 13:12:20|42966.3|42946.3|42966.7|42946.7|42966.7|42946.7|42964.2|42944.2|6
1639487550000|2021-12-14 13:12:30|42964.2|42944.2|42964.2|42944.2|42964.2|42944.2|42964.2|42944.2|3
1639487560000|2021-12-14 13:12:40|42961.7|42941.7|42971.7|42951.7|42971.7|42951.7|42961.7|42941.7|26
1639487570000|2021-12-14 13:12:50|42973.8|42953.8|42968.8|42948.8|42973.8|42953.8|42968.8|42948.8|23
1639487580000|2021-12-14 13:13:00|42969.2|42949.2|42964.6|42944.6|42971.7|42951.7|42964.6|42944.6|4
1639487590000|2021-12-14 13:13:10|42962.1|42942.1|42961.7|42941.7|42964.2|42944.2|42961.7|42941.7|3
1639487600000|2021-12-14 13:13:20|42963.8|42943.8|42966.7|42946.7|42966.7|42946.7|42963.8|42943.8|0
1639487610000|2021-12-14 13:13:30|||||||||9
1639487620000|2021-12-14 13:13:40|42964.2|42944.2|42961.7|42941.7|42964.2|42944.2|42961.7|42941.7|9
1639487630000|2021-12-14 13:13:50|42964.2|42944.2|42966.7|42946.7|42966.7|42946.7|42964.2|42944.2|8
1639487640000|2021-12-14 13:14:00|42964.2|42944.2|42961.7|42941.7|42964.2|42944.2|42961.7|42941.7|4
1639487650000|2021-12-14 13:14:10|42957.1|42937.1|42955.1|42935.1|42957.1|42937.1|42952.6|42932.6|11
1639487660000|2021-12-14 13:14:20|42957.1|42937.1|42957.1|42937.1|42957.1|42937.1|42955.1|42935.1|10
1639487670000|2021-12-14 13:14:30|42961.7|42941.7|42962.6|42942.6|42962.6|42942.6|42961.7|42941.7|13
1639487680000|2021-12-14 13:14:40|42964.2|42944.2|42961.7|42941.7|42964.2|42944.2|42961.7|42941.7|2
1639487690000|2021-12-14 13:14:50|||||||||2
1639487700000|2021-12-14 13:15:00|42961.3|42941.3|42958.8|42938.8|42961.7|42941.7|42956.7|42936.7|19
1639487710000|2021-12-14 13:15:10|42959.2|42939.2|42956.7|42936.7|42959.2|42939.2|42956.7|42936.7|1
1639487720000|2021-12-14 13:15:20|42958.8|42938.8|42961.7|42941.7|42964.2|42944.2|42958.8|42938.8|3
1639487730000|2021-12-14 13:15:30|||||||||3
1639487740000|2021-12-14 13:15:40|42959.2|42939.2|42959.2|42939.2|42959.2|42939.2|42959.2|42939.2|18
1639487750000|2021-12-14 13:15:50|42957.1|42937.1|42957.1|42937.1|42957.1|42937.1|42956.7|42936.7|6
1639487760000|2021-12-14 13:16:00|42956.7|42936.7|42956.7|42936.7|42961.7|42941.7|42956.7|42936.7|10
1639487770000|2021-12-14 13:16:10|42951.7|42931.7|42951.7|42931.7|42951.7|42931.7|42951.7|42931.7|8
1639487780000|2021-12-14 13:16:20|42954.2|42934.2|42954.2|42934.2|42956.7|42936.7|42954.2|42934.2|1
1639487790000|2021-12-14 13:16:30|42956.7|42936.7|42959.2|42939.2|42959.2|42939.2|42956.7|42936.7|5
1639487800000|2021-12-14 13:16:40|42961.3|42941.3|42973.3|42953.3|42973.3|42953.3|42961.3|42941.3|8
1639487810000|2021-12-14 13:16:50|42971.3|42951.3|42976.3|42956.3|42976.3|42956.3|42971.3|42951.3|10
1639487820000|2021-12-14 13:17:00|42971.7|42951.7|42971.7|42951.7|42974.2|42954.2|42971.7|42951.7|8
1639487830000|2021-12-14 13:17:10|42974.2|42954.2|42971.7|42951.7|42974.2|42954.2|42971.7|42951.7|4
1639487840000|2021-12-14 13:17:20|42969.2|42949.2|42971.7|42951.7|42971.7|42951.7|42969.2|42949.2|6
1639487850000|2021-12-14 13:17:30|42974.2|42954.2|42976.3|42956.3|42976.3|42956.3|42971.7|42951.7|7
1639487860000|2021-12-14 13:17:40|42978.3|42958.3|42981.3|42961.3|42981.3|42961.3|42978.3|42958.3|7
1639487870000|2021-12-14 13:17:50|42979.2|42959.2|42978.8|42958.8|42979.2|42959.2|42978.8|42958.8|6
1639487880000|2021-12-14 13:18:00|42976.7|42956.7|42981.7|42961.7|42981.7|42961.7|42976.7|42956.7|5
1639487890000|2021-12-14 13:18:10|42979.2|42959.2|42976.7|42956.7|42979.2|42959.2|42976.7|42956.7|4
1639487900000|2021-12-14 13:18:20|42979.2|42959.2|42981.7|42961.7|42981.7|42961.7|42979.2|42959.2|3
1639487910000|2021-12-14 13:18:30|42986.3|42966.3|42994.2|42974.2|42994.2|42974.2|42986.3|42966.3|6
1639487920000|2021-12-14 13:18:40|42993.8|42973.8|42994.2|42974.2|42996.7|42976.7|42993.8|42973.8|3
1639487930000|2021-12-14 13:18:50|42992.1|42972.1|42991.7|42971.7|42992.1|42972.1|42991.7|42971.7|7
1639487940000|2021-12-14 13:19:00|42989.2|42969.2|43001.7|42981.7|43003.8|42983.8|42989.2|42969.2|12
1639487950000|2021-12-14 13:19:10|||||||||1
1639487960000|2021-12-14 13:19:20|42999.2|42979.2|42991.7|42971.7|42999.2|42979.2|42991.7|42971.7|12
1639487970000|2021-12-14 13:19:30|42989.6|42969.6|42986.7|42966.7|42989.6|42969.6|42986.7|42966.7|8
1639487980000|2021-12-14 13:19:40|42988.8|42968.8|42988.8|42968.8|42988.8|42968.8|42988.8|42968.8|2
1639487990000|2021-12-14 13:19:50|42991.3|42971.3|42986.7|42966.7|42993.8|42973.8|42986.7|42966.7|5
1639488000000|2021-12-14 13:20:00|42988.8|42968.8|42989.2|42969.2|42989.2|42969.2|42984.2|42964.2|8
1639488010000|2021-12-14 13:20:10|42991.3|42971.3|43009.2|42989.2|43009.2|42989.2|42991.3|42971.3|10
1639488020000|2021-12-14 13:20:20|43011.7|42991.7|43011.7|42991.7|43014.2|42994.2|43009.2|42989.2|9
1639488030000|2021-12-14 13:20:30|43009.2|42989.2|43011.7|42991.7|43011.7|42991.7|43009.2|42989.2|9
1639488040000|2021-12-14 13:20:40|43014.2|42994.2|43026.3|43006.3|43026.3|43006.3|43014.2|42994.2|18
1639488050000|2021-12-14 13:20:50|43028.3|43008.3|43026.3|43006.3|43028.3|43008.3|43026.3|43006.3|9
1639488060000|2021-12-14 13:21:00|43026.7|43006.7|43024.2|43004.2|43026.7|43006.7|43024.2|43004.2|7
1639488070000|2021-12-14 13:21:10|43021.7|43001.7|43014.2|42994.2|43021.7|43001.7|43014.2|42994.2|8
1639488080000|2021-12-14 13:21:20|43012.1|42992.1|43016.7|42996.7|43016.7|42996.7|43011.7|42991.7|2
1639488090000|2021-12-14 13:21:30|43019.2|42999.2|43019.2|42999.2|43021.7|43001.7|43019.2|42999.2|3
1639488100000|2021-12-14 13:21:40|43026.7|43006.7|43029.2|43009.2|43029.2|43009.2|43026.7|43006.7|2
1639488110000|2021-12-14 13:21:50|43031.3|43011.3|43031.3|43011.3|43031.7|43011.7|43029.2|43009.2|22
1639488120000|2021-12-14 13:22:00|43029.2|43009.2|43029.2|43009.2|43031.3|43011.3|43029.2|43009.2|5
1639488130000|2021-12-14 13:22:10|43026.7|43006.7|43026.7|43006.7|43026.7|43006.7|43026.3|43006.3|3
1639488140000|2021-12-14 13:22:20|43028.8|43008.8|43028.8|43008.8|43028.8|43008.8|43028.8|43008.8|6
1639488150000|2021-12-14 13:22:30|43026.7|43006.7|43036.3|43016.3|43036.3|43016.3|43026.7|43006.7|19
1639488160000|2021-12-14 13:22:40|||||||||5
1639488170000|2021-12-14 13:22:50|43031.3|43011.3|43029.2|43009.2|43031.7|43011.7|43029.2|43009.2|6
1639488180000|2021-12-14 13:23:00|43031.3|43011.3|43031.7|43011.7|43031.7|43011.7|43031.3|43011.3|0
1639488190000|2021-12-14 13:23:10|43034.2|43014.2|43034.2|43014.2|43034.2|43014.2|43034.2|43014.2|1
1639488200000|2021-12-14 13:23:20|43033.8|43013.8|43034.2|43014.2|43034.2|43014.2|43031.7|43011.7|2
1639488210000|2021-12-14 13:23:30|43031.7|43011.7|43036.7|43016.7|43036.7|43016.7|43031.7|43011.7|9
1639488220000|2021-12-14 13:23:40|43038.8|43018.8|43038.8|43018.8|43041.3|43021.3|43038.8|43018.8|3
1639488230000|2021-12-14 13:23:50|43041.3|43021.3|43051.7|43031.7|43051.7|43031.7|43041.3|43021.3|16
1639488240000|2021-12-14 13:24:00|43049.6|43029.6|43053.8|43033.8|43053.8|43033.8|43049.6|43029.6|13
1639488250000|2021-12-14 13:24:10|43051.7|43031.7|43053.8|43033.8|43056.3|43036.3|43051.7|43031.7|4
1639488260000|2021-12-14 13:24:20|43051.7|43031.7|43051.7|43031.7|43053.8|43033.8|43051.7|43031.7|1
1639488270000|2021-12-14 13:24:30|43051.3|43031.3|43049.2|43029.2|43051.7|43031.7|43049.2|43029.2|5
1639488280000|2021-12-14 13:24:40|43051.7|43031.7|43046.7|43026.7|43051.7|43031.7|43044.2|43024.2|7
1639488290000|2021-12-14 13:24:50|43044.2|43024.2|43046.7|43026.7|43046.7|43026.7|43041.7|43021.7|7
1639488300000|2021-12-14 13:25:00|43044.6|43024.6|43041.7|43021.7|43051.7|43031.7|43041.7|43021.7|23
1639488310000|2021-12-14 13:25:10|43039.2|43019.2|43034.2|43014.2|43041.7|43021.7|43029.2|43009.2|25
1639488320000|2021-12-14 13:25:20|43036.3|43016.3|43034.2|43014.2|43036.7|43016.7|43031.7|43011.7|2
1639488330000|2021-12-14 13:25:30|43032.1|43012.1|43024.6|43004.6|43032.1|43012.1|43024.6|43004.6|3
1639488340000|2021-12-14 13:25:40|43022.1|43002.1|43023.8|43003.8|43023.8|43003.8|43019.6|42999.6|5
1639488350000|2021-12-14 13:25:50|43025.8|43005.8|43026.7|43006.7|43026.7|43006.7|43025.8|43005.8|2
1639488360000|2021-12-14 13:26:00|43029.2|43009.2|43029.2|43009.2|43031.7|43011.7|43029.2|43009.2|5
1639488370000|2021-12-14 13:26:10|43031.7|43011.7|43028.8|43008.8|43031.7|43011.7|43028.8|43008.8|2
1639488380000|2021-12-14 13:26:20|43029.2|43009.2|43029.2|43009.2|43029.2|43009.2|43027.1|43007.1|1
1639488390000|2021-12-14 13:26:30|43028.8|43008.8|43026.7|43006.7|43029.2|43009.2|43026.7|43006.7|3
1639488400000|2021-12-14 13:26:40|43024.2|43004.2|43024.2|43004.2|43024.2|43004.2|43024.2|43004.2|7
1639488410000|2021-12-14 13:26:50|43026.7|43006.7|43024.2|43004.2|43026.7|43006.7|43024.2|43004.2|5
1639488420000|2021-12-14 13:27:00|43026.7|43006.7|43026.7|43006.7|43026.7|43006.7|43026.7|43006.7|9
1639488430000|2021-12-14 13:27:10|43021.7|43001.7|43021.7|43001.7|43021.7|43001.7|43021.7|43001.7|2
1639488440000|2021-12-14 13:27:20|43019.2|42999.2|43019.2|42999.2|43019.2|42999.2|43019.2|42999.2|1
1639488450000|2021-12-14 13:27:30|43017.1|42997.1|43014.2|42994.2|43017.1|42997.1|43012.1|42992.1|10
1639488460000|2021-12-14 13:27:40|43013.8|42993.8|43011.7|42991.7|43013.8|42993.8|43009.2|42989.2|13
1639488470000|2021-12-14 13:27:50|43009.2|42989.2|43009.2|42989.2|43009.2|42989.2|43009.2|42989.2|7
1639488480000|2021-12-14 13:28:00|43011.7|42991.7|43011.7|42991.7|43011.7|42991.7|43011.7|42991.7|6
1639488510000|2021-12-14 13:28:30|43013.8|42993.8|43009.2|42989.2|43013.8|42993.8|43009.2|42989.2|7
1639488520000|2021-12-14 13:28:40|43006.7|42986.7|43001.7|42981.7|43006.7|42986.7|43001.7|42981.7|7
1639488540000|2021-12-14 13:29:00|43003.8|42983.8|43004.2|42984.2|43004.2|42984.2|43003.8|42983.8|7
1639488550000|2021-12-14 13:29:10|43001.7|42981.7|43001.7|42981.7|43001.7|42981.7|43001.7|42981.7|5
1639488560000|2021-12-14 13:29:20|42999.2|42979.2|42999.2|42979.2|42999.2|42979.2|42999.2|42979.2|2
1639488570000|2021-12-14 13:29:30|42996.7|42976.7|42996.7|42976.7|42996.7|42976.7|42996.7|42976.7|9
1639488580000|2021-12-14 13:29:40|42994.2|42974.2|42996.7|42976.7|42996.7|42976.7|42994.2|42974.2|3
1639488590000|2021-12-14 13:29:50|||||||||3
1639488600000|2021-12-14 13:30:00|42998.8|42978.8|42999.2|42979.2|43003.8|42983.8|42998.8|42978.8|18
1639488610000|2021-12-14 13:30:10|42997.1|42977.1|42984.2|42964.2|42997.1|42977.1|42984.2|42964.2|11
1639488620000|2021-12-14 13:30:20|42986.3|42966.3|42989.2|42969.2|42989.2|42969.2|42986.3|42966.3|4
1639488630000|2021-12-14 13:30:30|42991.3|42971.3|42984.2|42964.2|42991.7|42971.7|42981.7|42961.7|6
1639488640000|2021-12-14 13:30:40|42982.1|42962.1|42964.2|42944.2|42982.1|42962.1|42964.2|42944.2|19
1639488650000|2021-12-14 13:30:50|42964.6|42944.6|42954.2|42934.2|42969.2|42949.2|42954.2|42934.2|13
1639488660000|2021-12-14 13:31:00|42959.2|42939.2|42961.7|42941.7|42966.3|42946.3|42959.2|42939.2|14
1639488670000|2021-12-14 13:31:10|42959.2|42939.2|42928.8|42908.8|42959.2|42939.2|42922.1|42902.1|36
1639488680000|2021-12-14 13:31:20|42931.3|42911.3|42927.6|42907.6|42939.2|42919.2|42927.6|42907.6|24
1639488690000|2021-12-14 13:31:30|42929.6|42909.6|42926.7|42906.7|42931.7|42911.7|42924.2|42904.2|9
1639488700000|2021-12-14 13:31:40|42929.6|42909.6|42934.2|42914.2|42934.2|42914.2|42929.6|42909.6|8
1639488710000|2021-12-14 13:31:50|42932.1|42912.1|42931.7|42911.7|42934.2|42914.2|42931.7|42911.7|5
1639488720000|2021-12-14 13:32:00|42929.6|42909.6|42927.1|42907.1|42931.7|42911.7|42927.1|42907.1|12
1639488730000|2021-12-14 13:32:10|42924.2|42904.2|42919.2|42899.2|42924.2|42904.2|42919.2|42899.2|5
1639488740000|2021-12-14 13:32:20|42916.7|42896.7|42896.7|42876.7|42916.7|42896.7|42896.7|42876.7|19
1639488750000|2021-12-14 13:32:30|42901.7|42881.7|42896.7|42876.7|42904.2|42884.2|42894.2|42874.2|12
1639488760000|2021-12-14 13:32:40|42899.2|42879.2|42891.7|42871.7|42899.2|42879.2|42891.7|42871.7|15
1639488770000|2021-12-14 13:32:50|42889.2|42869.2|42874.2|42854.2|42891.7|42871.7|42874.2|42854.2|15
1639488780000|2021-12-14 13:33:00|42876.7|42856.7|42889.2|42869.2|42889.2|42869.2|42876.7|42856.7|22
1639488790000|2021-12-14 13:33:10|42891.7|42871.7|42881.7|42861.7|42894.2|42874.2|42869.2|42849.2|15
1639488800000|2021-12-14 13:33:20|42884.2|42864.2|42881.7|42861.7|42886.7|42866.7|42876.7|42856.7|14
1639488810000|2021-12-14 13:33:30|42879.2|42859.2|42869.2|42849.2|42879.2|42859.2|42869.2|42849.2|9
1639488820000|2021-12-14 13:33:40|42866.7|42846.7|42866.7|42846.7|42879.2|42859.2|42866.7|42846.7|20
1639488830000|2021-12-14 13:33:50|42864.6|42844.6|42869.2|42849.2|42873.8|42853.8|42864.6|42844.6|34
1639488840000|2021-12-14 13:34:00|42871.3|42851.3|42861.7|42841.7|42871.3|42851.3|42859.2|42839.2|23
1639488850000|2021-12-14 13:34:10|42861.3|42841.3|42857.1|42837.1|42861.7|42841.7|42849.6|42829.6|41
1639488860000|2021-12-14 13:34:20|42859.6|42839.6|42856.7|42836.7|42861.7|42841.7|42854.2|42834.2|13
1639488870000|2021-12-14 13:34:30|42854.6|42834.6|42851.7|42831.7|42854.6|42834.6|42849.2|42829.2|2
1639488880000|2021-12-14 13:34:40|42849.6|42829.6|42847.1|42827.1|42849.6|42829.6|42847.1|42827.1|1
1639488890000|2021-12-14 13:34:50|42849.2|42829.2|42854.2|42834.2|42854.2|42834.2|42847.1|42827.1|13
1639488900000|2021-12-14 13:35:00|42851.7|42831.7|42861.7|42841.7|42861.7|42841.7|42851.7|42831.7|7
1639488910000|2021-12-14 13:35:10|42863.8|42843.8|42879.2|42859.2|42879.6|42859.6|42863.8|42843.8|13
1639488920000|2021-12-14 13:35:20|42881.7|42861.7|42884.2|42864.2|42884.2|42864.2|42881.7|42861.7|8
1639488930000|2021-12-14 13:35:30|42879.2|42859.2|42876.7|42856.7|42884.2|42864.2|42874.2|42854.2|11
1639488940000|2021-12-14 13:35:40|42871.7|42851.7|42872.1|42852.1|42876.7|42856.7|42869.2|42849.2|9
1639488950000|2021-12-14 13:35:50|42871.7|42851.7|42864.2|42844.2|42871.7|42851.7|42861.7|42841.7|7
1639488960000|2021-12-14 13:36:00|42861.7|42841.7|42854.2|42834.2|42864.2|42844.2|42854.2|42834.2|4
1639488970000|2021-12-14 13:36:10|42851.7|42831.7|42861.7|42841.7|42863.8|42843.8|42851.7|42831.7|8
1639488980000|2021-12-14 13:36:20|42859.2|42839.2|42859.2|42839.2|42864.2|42844.2|42859.2|42839.2|1
1639488990000|2021-12-14 13:36:30|42856.7|42836.7|42834.2|42814.2|42856.7|42836.7|42829.6|42809.6|11
1639489000000|2021-12-14 13:36:40|42831.7|42811.7|42831.7|42811.7|42834.2|42814.2|42819.2|42799.2|11
1639489010000|2021-12-14 13:36:50|42829.6|42809.6|42826.7|42806.7|42829.6|42809.6|42824.2|42804.2|5
1639489020000|2021-12-14 13:37:00|42831.3|42811.3|42824.2|42804.2|42831.3|42811.3|42824.2|42804.2|13
1639489030000|2021-12-14 13:37:10|42821.7|42801.7|42821.7|42801.7|42824.2|42804.2|42821.7|42801.7|8
1639489040000|2021-12-14 13:37:20|42819.6|42799.6|42816.7|42796.7|42821.7|42801.7|42816.7|42796.7|9
1639489050000|2021-12-14 13:37:30|42814.6|42794.6|42811.7|42791.7|42816.7|42796.7|42809.6|42789.6|8
1639489060000|2021-12-14 13:37:40|42813.8|42793.8|42804.2|42784.2|42814.6|42794.6|42801.7|42781.7|9
1639489070000|2021-12-14 13:37:50|42808.8|42788.8|42804.2|42784.2|42808.8|42788.8|42799.2|42779.2|16
1639489080000|2021-12-14 13:38:00|42802.1|42782.1|42806.7|42786.7|42809.2|42789.2|42801.3|42781.3|17
1639489090000|2021-12-14 13:38:10|42804.2|42784.2|42799.2|42779.2|42804.2|42784.2|42794.2|42774.2|9
1639489100000|2021-12-14 13:38:20|42801.3|42781.3|42799.2|42779.2|42801.7|42781.7|42797.1|42777.1|3
1639489110000|2021-12-14 13:38:30|42797.1|42777.1|42801.7|42781.7|42801.7|42781.7|42796.7|42776.7|4
1639489120000|2021-12-14 13:38:40|42799.2|42779.2|42801.7|42781.7|42801.7|42781.7|42796.7|42776.7|16
1639489130000|2021-12-14 13:38:50|42803.8|42783.8|42804.2|42784.2|42806.7|42786.7|42799.2|42779.2|3
1639489140000|2021-12-14 13:39:00|42801.7|42781.7|42809.2|42789.2|42809.2|42789.2|42801.7|42781.7|10
1639489150000|2021-12-14 13:39:10|42811.3|42791.3|42812.1|42792.1|42812.1|42792.1|42811.3|42791.3|3
1639489160000|2021-12-14 13:39:20|42816.7|42796.7|42821.7|42801.7|42821.7|42801.7|42816.7|42796.7|5
1639489170000|2021-12-14 13:39:30|42822.1|42802.1|42824.2|42804.2|42826.7|42806.7|42821.7|42801.7|6
1639489180000|2021-12-14 13:39:40|42821.7|42801.7|42819.2|42799.2|42821.7|42801.7|42819.2|42799.2|1
1639489190000|2021-12-14 13:39:50|42816.7|42796.7|42809.2|42789.2|42816.7|42796.7|42809.2|42789.2|10
1639489200000|2021-12-14 13:40:00|42807.1|42787.1|42819.2|42799.2|42819.2|42799.2|42804.6|42784.6|13
1639489210000|2021-12-14 13:40:10|42821.7|42801.7|42816.7|42796.7|42821.7|42801.7|42816.7|42796.7|4
1639489220000|2021-12-14 13:40:20|42814.6|42794.6|42813.8|42793.8|42814.6|42794.6|42809.2|42789.2|14
1639489230000|2021-12-14 13:40:30|42814.2|42794.2|42816.7|42796.7|42816.7|42796.7|42811.7|42791.7|4
1639489240000|2021-12-14 13:40:40|42818.8|42798.8|42824.2|42804.2|42824.2|42804.2|42816.7|42796.7|8
1639489250000|2021-12-14 13:40:50|42821.7|42801.7|42819.6|42799.6|42824.2|42804.2|42819.2|42799.2|3
1639489260000|2021-12-14 13:41:00|42819.2|42799.2|42824.2|42804.2|42829.2|42809.2|42819.2|42799.2|10
1639489270000|2021-12-14 13:41:10|42821.7|42801.7|42826.7|42806.7|42826.7|42806.7|42821.7|42801.7|3
1639489280000|2021-12-14 13:41:20|42824.2|42804.2|42829.2|42809.2|42829.2|42809.2|42824.2|42804.2|3
1639489290000|2021-12-14 13:41:30|42831.3|42811.3|42831.7|42811.7|42834.2|42814.2|42831.3|42811.3|5
1639489300000|2021-12-14 13:41:40|42829.6|42809.6|42836.7|42816.7|42836.7|42816.7|42824.2|42804.2|10
1639489310000|2021-12-14 13:41:50|42839.6|42819.6|42844.2|42824.2|42844.2|42824.2|42839.6|42819.6|2
1639489320000|2021-12-14 13:42:00|42846.3|42826.3|42841.7|42821.7|42846.7|42826.7|42841.7|42821.7|8
1639489330000|2021-12-14 13:42:10|42837.1|42817.1|42839.2|42819.2|42841.3|42821.3|42831.7|42811.7|5
1639489340000|2021-12-14 13:42:20|42841.7|42821.7|42839.2|42819.2|42841.7|42821.7|42836.7|42816.7|2
1639489350000|2021-12-14 13:42:30|42841.3|42821.3|42844.2|42824.2|42844.2|42824.2|42841.3|42821.3|2
1639489360000|2021-12-14 13:42:40|42842.1|42822.1|42845.8|42825.8|42845.8|42825.8|42841.7|42821.7|1
1639489370000|2021-12-14 13:42:50|42846.7|42826.7|42846.7|42826.7|42846.7|42826.7|42844.2|42824.2|1
1639489380000|2021-12-14 13:43:00|42844.2|42824.2|42851.7|42831.7|42851.7|42831.7|42841.7|42821.7|15
1639489390000|2021-12-14 13:43:10|42849.6|42829.6|42854.2|42834.2|42854.2|42834.2|42849.6|42829.6|4
1639489400000|2021-12-14 13:43:20|42851.7|42831.7|42849.2|42829.2|42851.7|42831.7|42846.7|42826.7|6
1639489410000|2021-12-14 13:43:30|42846.7|42826.7|42841.7|42821.7|42848.8|42828.8|42841.7|42821.7|5
1639489420000|2021-12-14 13:43:40|42839.2|42819.2|42839.2|42819.2|42841.7|42821.7|42839.2|42819.2|4
1639489430000|2021-12-14 13:43:50|42838.8|42818.8|42836.7|42816.7|42838.8|42818.8|42831.7|42811.7|14
1639489440000|2021-12-14 13:44:00|42829.2|42809.2|42836.7|42816.7|42836.7|42816.7|42829.2|42809.2|11
1639489450000|2021-12-14 13:44:10|||||||||4
1639489460000|2021-12-14 13:44:20|42834.2|42814.2|42839.2|42819.2|42839.2|42819.2|42834.2|42814.2|9
1639489470000|2021-12-14 13:44:30|42838.8|42818.8|42841.7|42821.7|42844.2|42824.2|42838.8|42818.8|4
1639489480000|2021-12-14 13:44:40|42844.2|42824.2|42843.8|42823.8|42844.2|42824.2|42841.7|42821.7|5
1639489490000|2021-12-14 13:44:50|42841.7|42821.7|42839.2|42819.2|42843.8|42823.8|42838.8|42818.8|10
1639489500000|2021-12-14 13:45:00|42836.7|42816.7|42826.7|42806.7|42839.2|42819.2|42826.7|42806.7|8
1639489510000|2021-12-14 13:45:10|42824.2|42804.2|42821.7|42801.7|42824.6|42804.6|42821.7|42801.7|4
1639489520000|2021-12-14 13:45:20|42819.6|42799.6|42823.8|42803.8|42823.8|42803.8|42819.6|42799.6|3
1639489530000|2021-12-14 13:45:30|42824.2|42804.2|42824.6|42804.6|42824.6|42804.6|42821.7|42801.7|4
1639489540000|2021-12-14 13:45:40|42824.2|42804.2|42826.7|42806.7|42829.2|42809.2|42824.2|42804.2|8
1639489550000|2021-12-14 13:45:50|42831.3|42811.3|42831.7|42811.7|42831.7|42811.7|42831.3|42811.3|3
1639489560000|2021-12-14 13:46:00|42829.6|42809.6|42834.2|42814.2|42834.2|42814.2|42829.2|42809.2|2
1639489570000|2021-12-14 13:46:10|42831.7|42811.7|42829.2|42809.2|42831.7|42811.7|42829.2|42809.2|1
1639489580000|2021-12-14 13:46:20|||||||||6
1639489590000|2021-12-14 13:46:30|42831.7|42811.7|42826.7|42806.7|42831.7|42811.7|42826.7|42806.7|7
1639489600000|2021-12-14 13:46:40|42829.2|42809.2|42829.2|42809.2|42829.6|42809.6|42826.7|42806.7|8
1639489610000|2021-12-14 13:46:50|42831.3|42811.3|42829.2|42809.2|42831.7|42811.7|42829.2|42809.2|1
1639489620000|2021-12-14 13:47:00|42831.3|42811.3|42826.7|42806.7|42831.7|42811.7|42826.7|42806.7|3
1639489630000|2021-12-14 13:47:10|42829.2|42809.2|42829.2|42809.2|42829.2|42809.2|42829.2|42809.2|2
1639489640000|2021-12-14 13:47:20|42831.7|42811.7|42832.1|42812.1|42838.8|42818.8|42829.2|42809.2|9
1639489650000|2021-12-14 13:47:30|42831.7|42811.7|42836.7|42816.7|42839.2|42819.2|42831.7|42811.7|6
1639489660000|2021-12-14 13:47:40|42836.3|42816.3|42834.2|42814.2|42836.3|42816.3|42831.7|42811.7|2
1639489670000|2021-12-14 13:47:50|42831.7|42811.7|42831.7|42811.7|42831.7|42811.7|42828.8|42808.8|6
1639489680000|2021-12-14 13:48:00|42829.6|42809.6|42829.2|42809.2|42829.6|42809.6|42829.2|42809.2|1
1639489690000|2021-12-14 13:48:10|42826.7|42806.7|42819.2|42799.2|42826.7|42806.7|42819.2|42799.2|5
1639489700000|2021-12-14 13:48:20|42814.2|42794.2|42811.7|42791.7|42816.7|42796.7|42811.7|42791.7|8
1639489710000|2021-12-14 13:48:30|42809.2|42789.2|42809.2|42789.2|42809.2|42789.2|42806.7|42786.7|7
1639489720000|2021-12-14 13:48:40|42806.7|42786.7|42804.2|42784.2|42809.2|42789.2|42804.2|42784.2|7
1639489730000|2021-12-14 13:48:50|42806.7|42786.7|42806.7|42786.7|42806.7|42786.7|42801.7|42781.7|2
1639489740000|2021-12-14 13:49:00|42808.8|42788.8|42811.7|42791.7|42811.7|42791.7|42808.8|42788.8|9
1639489750000|2021-12-14 13:49:10|42809.2|42789.2|42809.2|42789.2|42811.7|42791.7|42809.2|42789.2|4
1639489760000|2021-12-14 13:49:20|42811.3|42791.3|42821.7|42801.7|42821.7|42801.7|42809.2|42789.2|16
1639489770000|2021-12-14 13:49:30|42819.2|42799.2|42821.7|42801.7|42821.7|42801.7|42819.2|42799.2|1
1639489780000|2021-12-14 13:49:40|42821.3|42801.3|42811.7|42791.7|42821.3|42801.3|42811.7|42791.7|3
1639489790000|2021-12-14 13:49:50|42812.1|42792.1|42795|42775|42812.1|42792.1|42795|42775|17
1639489800000|2021-12-14 13:50:00|42797.5|42777.5|42786.7|42766.7|42797.5|42777.5|42786.7|42766.7|42
1639489810000|2021-12-14 13:50:10|42789.2|42769.2|42766.7|42746.7|42789.2|42769.2|42765.8|42745.8|29
1639489820000|2021-12-14 13:50:20|42764.2|42744.2|42761.7|42741.7|42766.7|42746.7|42759.2|42739.2|17
1639489830000|2021-12-14 13:50:30|42763.7|42743.7|42764.2|42744.2|42764.2|42744.2|42763.7|42743.7|6
1639489840000|2021-12-14 13:50:40|42766.7|42746.7|42771.2|42751.2|42773.7|42753.7|42766.7|42746.7|13
1639489850000|2021-12-14 13:50:50|42768.7|42748.7|42756.7|42736.7|42768.7|42748.7|42756.7|42736.7|12
1639489860000|2021-12-14 13:51:00|42758.7|42738.7|42736.7|42716.7|42759.2|42739.2|42736.7|42716.7|22
1639489870000|2021-12-14 13:51:10|42736.2|42716.2|42731.7|42711.7|42736.2|42716.2|42731.7|42711.7|12
1639489880000|2021-12-14 13:51:20|42731.2|42711.2|42734.2|42714.2|42734.2|42714.2|42726.7|42706.7|25
1639489890000|2021-12-14 13:51:30|42732.1|42712.1|42749.2|42729.2|42749.2|42729.2|42731.7|42711.7|20
1639489900000|2021-12-14 13:51:40|42751.7|42731.7|42758.7|42738.7|42759.2|42739.2|42751.7|42731.7|7
1639489910000|2021-12-14 13:51:50|42759.2|42739.2|42754.2|42734.2|42759.2|42739.2|42751.7|42731.7|11
1639489920000|2021-12-14 13:52:00|42756.7|42736.7|42761.7|42741.7|42761.7|42741.7|42756.7|42736.7|5
1639489930000|2021-12-14 13:52:10|42759.6|42739.6|42749.2|42729.2|42759.6|42739.6|42748.7|42728.7|5
1639489940000|2021-12-14 13:52:20|42744.2|42724.2|42744.2|42724.2|42744.2|42724.2|42741.7|42721.7|5
1639489950000|2021-12-14 13:52:30|42741.7|42721.7|42747.1|42727.1|42747.1|42727.1|42741.7|42721.7|7
1639489960000|2021-12-14 13:52:40|42749.6|42729.6|42751.7|42731.7|42751.7|42731.7|42747.1|42727.1|3
1639489970000|2021-12-14 13:52:50|42754.2|42734.2|42754.2|42734.2|42756.7|42736.7|42754.2|42734.2|4
1639489980000|2021-12-14 13:53:00|42751.7|42731.7|42759.2|42739.2|42759.2|42739.2|42751.7|42731.7|19
1639489990000|2021-12-14 13:53:10|42759.6|42739.6|42766.2|42746.2|42766.2|42746.2|42759.2|42739.2|7
1639490000000|2021-12-14 13:53:20|42764.2|42744.2|42771.7|42751.7|42776.2|42756.2|42764.2|42744.2|5
1639490010000|2021-12-14 13:53:30|42769.6|42749.6|42766.7|42746.7|42769.6|42749.6|42766.7|42746.7|2
1639490020000|2021-12-14 13:53:40|42764.2|42744.2|42764.2|42744.2|42764.2|42744.2|42761.7|42741.7|3
1639490030000|2021-12-14 13:53:50|42766.7|42746.7|42774.2|42754.2|42776.7|42756.7|42766.7|42746.7|11
1639490040000|2021-12-14 13:54:00|42771.7|42751.7|42766.7|42746.7|42771.7|42751.7|42761.7|42741.7|7
1639490050000|2021-12-14 13:54:10|42768.7|42748.7|42764.6|42744.6|42768.7|42748.7|42764.6|42744.6|3
1639490060000|2021-12-14 13:54:20|42760|42740|42759.2|42739.2|42760|42740|42754.2|42734.2|10
1639490070000|2021-12-14 13:54:30|42756.7|42736.7|42749.6|42729.6|42759.2|42739.2|42749.6|42729.6|9
1639490080000|2021-12-14 13:54:40|42747.5|42727.5|42747.1|42727.1|42747.5|42727.5|42747.1|42727.1|0
1639490090000|2021-12-14 13:54:50|42745|42725|42747.1|42727.1|42747.1|42727.1|42742.5|42722.5|5
1639490100000|2021-12-14 13:55:00|42745|42725|42731.7|42711.7|42745|42725|42731.7|42711.7|24
1639490110000|2021-12-14 13:55:10|42718.7|42698.7|42714.6|42694.6|42718.7|42698.7|42712.1|42692.1|61
1639490120000|2021-12-14 13:55:20|42712.5|42692.5|42711.7|42691.7|42714.6|42694.6|42709.2|42689.2|16
1639490130000|2021-12-14 13:55:30|||||||||4
1639490140000|2021-12-14 13:55:40|42706.7|42686.7|42711.7|42691.7|42711.7|42691.7|42706.7|42686.7|12
1639490150000|2021-12-14 13:55:50|42709.6|42689.6|42706.7|42686.7|42711.7|42691.7|42706.7|42686.7|8
1639490160000|2021-12-14 13:56:00|42704.6|42684.6|42699.2|42679.2|42706.2|42686.2|42696.7|42676.7|58
1639490170000|2021-12-14 13:56:10|42697.1|42677.1|42691.7|42671.7|42697.1|42677.1|42691.7|42671.7|12
1639490180000|2021-12-14 13:56:20|42694.2|42674.2|42696.7|42676.7|42696.7|42676.7|42692.1|42672.1|20
1639490190000|2021-12-14 13:56:30|42694.2|42674.2|42687.5|42667.5|42704.2|42684.2|42687.5|42667.5|17
1639490200000|2021-12-14 13:56:40|42687.1|42667.1|42684.2|42664.2|42689.6|42669.6|42680|42660|16
1639490210000|2021-12-14 13:56:50|42681.7|42661.7|42679.2|42659.2|42684.2|42664.2|42676.7|42656.7|8
1639490220000|2021-12-14 13:57:00|42681.7|42661.7|42669.2|42649.2|42681.7|42661.7|42669.2|42649.2|14
1639490230000|2021-12-14 13:57:10|42664.6|42644.6|42654.2|42634.2|42666.7|42646.7|42651.7|42631.7|38
1639490240000|2021-12-14 13:57:20|42656.2|42636.2|42671.7|42651.7|42674.2|42654.2|42652.1|42632.1|20
1639490250000|2021-12-14 13:57:30|42669.6|42649.6|42666.7|42646.7|42671.7|42651.7|42666.7|42646.7|15
1639490260000|2021-12-14 13:57:40|42661.7|42641.7|42668.7|42648.7|42668.7|42648.7|42661.7|42641.7|14
1639490270000|2021-12-14 13:57:50|42669.2|42649.2|42664.2|42644.2|42671.7|42651.7|42664.2|42644.2|6
1639490280000|2021-12-14 13:58:00|42666.7|42646.7|42671.7|42651.7|42674.6|42654.6|42664.2|42644.2|14
1639490290000|2021-12-14 13:58:10|42669.2|42649.2|42669.2|42649.2|42669.2|42649.2|42666.7|42646.7|7
1639490300000|2021-12-14 13:58:20|42666.7|42646.7|42689.2|42669.2|42689.2|42669.2|42666.7|42646.7|25
1639490310000|2021-12-14 13:58:30|42691.7|42671.7|42691.7|42671.7|42694.2|42674.2|42686.7|42666.7|5
1639490320000|2021-12-14 13:58:40|42694.2|42674.2|42691.7|42671.7|42694.2|42674.2|42689.2|42669.2|6
1639490330000|2021-12-14 13:58:50|42694.2|42674.2|42691.7|42671.7|42694.2|42674.2|42691.7|42671.7|6
1639490340000|2021-12-14 13:59:00|42693.7|42673.7|42694.2|42674.2|42694.2|42674.2|42691.7|42671.7|23
1639490350000|2021-12-14 13:59:10|42694.6|42674.6|42701.7|42681.7|42701.7|42681.7|42694.6|42674.6|9
1639490360000|2021-12-14 13:59:20|42704.2|42684.2|42711.7|42691.7|42711.7|42691.7|42704.2|42684.2|8
1639490370000|2021-12-14 13:59:30|42709.6|42689.6|42696.7|42676.7|42709.6|42689.6|42696.7|42676.7|11
1639490380000|2021-12-14 13:59:40|42697.1|42677.1|42701.2|42681.2|42701.2|42681.2|42696.7|42676.7|3
1639490390000|2021-12-14 13:59:50|42699.2|42679.2|42694.2|42674.2|42701.7|42681.7|42694.2|42674.2|8
1639490400000|2021-12-14 14:00:00|42692.1|42672.1|42668.7|42648.7|42692.1|42672.1|42668.7|42648.7|12
1639490410000|2021-12-14 14:00:10|42669.2|42649.2|42664.2|42644.2|42674.2|42654.2|42664.2|42644.2|11
1639490420000|2021-12-14 14:00:20|42666.2|42646.2|42684.2|42664.2|42684.2|42664.2|42666.2|42646.2|25
1639490430000|2021-12-14 14:00:30|42682.1|42662.1|42671.7|42651.7|42684.2|42664.2|42671.7|42651.7|14
1639490440000|2021-12-14 14:00:40|42673.7|42653.7|42673.7|42653.7|42673.7|42653.7|42673.7|42653.7|4
1639490450000|2021-12-14 14:00:50|42675.8|42655.8|42671.7|42651.7|42676.2|42656.2|42671.7|42651.7|3
1639490460000|2021-12-14 14:01:00|42669.2|42649.2|42661.7|42641.7|42669.2|42649.2|42659.6|42639.6|18
1639490470000|2021-12-14 14:01:10|42663.7|42643.7|42669.2|42649.2|42671.7|42651.7|42663.7|42643.7|6
1639490480000|2021-12-14 14:01:20|42671.7|42651.7|42676.2|42656.2|42676.2|42656.2|42668.7|42648.7|10
1639490490000|2021-12-14 14:01:30|42676.7|42656.7|42671.7|42651.7|42681.7|42661.7|42671.7|42651.7|16
1639490500000|2021-12-14 14:01:40|42659.2|42639.2|42646.7|42626.7|42659.2|42639.2|42640.5|42620.5|39
1639490510000|2021-12-14 14:01:50|42651.2|42631.2|42659.2|42639.2|42659.2|42639.2|42651.2|42631.2|12
1639490520000|2021-12-14 14:02:00|42657.1|42637.1|42669.2|42649.2|42669.2|42649.2|42657.1|42637.1|12
1639490530000|2021-12-14 14:02:10|42666.7|42646.7|42664.2|42644.2|42666.7|42646.7|42664.2|42644.2|1
1639490540000|2021-12-14 14:02:20|42666.7|42646.7|42671.2|42651.2|42671.2|42651.2|42666.7|42646.7|12
1639490550000|2021-12-14 14:02:30|42671.7|42651.7|42681.7|42661.7|42681.7|42661.7|42671.7|42651.7|4
1639490560000|2021-12-14 14:02:40|42683.7|42663.7|42691.7|42671.7|42691.7|42671.7|42683.7|42663.7|7
1639490570000|2021-12-14 14:02:50|42689.6|42669.6|42689.2|42669.2|42689.6|42669.6|42689.2|42669.2|3
1639490580000|2021-12-14 14:03:00|42687.1|42667.1|42671.7|42651.7|42687.1|42667.1|42671.7|42651.7|11
1639490590000|2021-12-14 14:03:10|42669.2|42649.2|42680.8|42660.8|42680.8|42660.8|42669.2|42649.2|6
1639490600000|2021-12-14 14:03:20|42678.7|42658.7|42678.7|42658.7|42680.8|42660.8|42678.7|42658.7|0
1639490610000|2021-12-14 14:03:30|42681.2|42661.2|42694.2|42674.2|42694.2|42674.2|42681.2|42661.2|8
1639490620000|2021-12-14 14:03:40|42699.2|42679.2|42691.7|42671.7|42699.2|42679.2|42691.7|42671.7|4
1639490630000|2021-12-14 14:03:50|42694.2|42674.2|42689.2|42669.2|42694.2|42674.2|42689.2|42669.2|2
1639490640000|2021-12-14 14:04:00|42686.7|42666.7|42676.7|42656.7|42686.7|42666.7|42674.2|42654.2|7
1639490650000|2021-12-14 14:04:10|42674.6|42654.6|42674.2|42654.2|42674.6|42654.6|42671.7|42651.7|9
1639490660000|2021-12-14 14:04:20|42671.7|42651.7|42674.2|42654.2|42674.2|42654.2|42671.7|42651.7|5
1639490670000|2021-12-14 14:04:30|42676.7|42656.7|42676.7|42656.7|42676.7|42656.7|42671.7|42651.7|8
1639490680000|2021-12-14 14:04:40|42681.2|42661.2|42688.7|42668.7|42690.8|42670.8|42681.2|42661.2|28
1639490690000|2021-12-14 14:04:50|42691.2|42671.2|42694.2|42674.2|42694.2|42674.2|42689.2|42669.2|7
1639490700000|2021-12-14 14:05:00|42696.7|42676.7|42692.1|42672.1|42701.2|42681.2|42692.1|42672.1|11
1639490710000|2021-12-14 14:05:10|||||||||3
1639490720000|2021-12-14 14:05:20|42690|42670|42689.2|42669.2|42690|42670|42689.2|42669.2|3
1639490730000|2021-12-14 14:05:30|42691.7|42671.7|42681.7|42661.7|42691.7|42671.7|42681.7|42661.7|10
1639490740000|2021-12-14 14:05:40|42684.2|42664.2|42691.2|42671.2|42691.2|42671.2|42684.2|42664.2|10
1639490750000|2021-12-14 14:05:50|42691.7|42671.7|42693.7|42673.7|42693.7|42673.7|42691.7|42671.7|2
1639490760000|2021-12-14 14:06:00|42691.7|42671.7|42691.7|42671.7|42694.2|42674.2|42691.2|42671.2|3
1639490770000|2021-12-14 14:06:10|42689.2|42669.2|42679.2|42659.2|42689.2|42669.2|42679.2|42659.2|8
1639490780000|2021-12-14 14:06:20|42676.7|42656.7|42671.7|42651.7|42676.7|42656.7|42671.7|42651.7|7
1639490790000|2021-12-14 14:06:30|42673.7|42653.7|42666.7|42646.7|42673.7|42653.7|42666.7|42646.7|10
1639490800000|2021-12-14 14:06:40|42664.6|42644.6|42664.2|42644.2|42664.6|42644.6|42662.1|42642.1|36
1639490810000|2021-12-14 14:06:50|42666.7|42646.7|42666.2|42646.2|42666.7|42646.7|42663.7|42643.7|2
1639490820000|2021-12-14 14:07:00|42664.2|42644.2|42659.6|42639.6|42666.2|42646.2|42659.6|42639.6|18
1639490830000|2021-12-14 14:07:10|42659.2|42639.2|42669.2|42649.2|42669.2|42649.2|42659.2|42639.2|8
1639490840000|2021-12-14 14:07:20|42666.7|42646.7|42669.2|42649.2|42669.2|42649.2|42666.7|42646.7|6
1639490850000|2021-12-14 14:07:30|42669.6|42649.6|42669.2|42649.2|42669.6|42649.6|42669.2|42649.2|3
1639490860000|2021-12-14 14:07:40|42668.7|42648.7|42666.7|42646.7|42669.2|42649.2|42666.7|42646.7|6
1639490870000|2021-12-14 14:07:50|42664.6|42644.6|42664.2|42644.2|42666.7|42646.7|42664.2|42644.2|4
1639490880000|2021-12-14 14:08:00|42661.7|42641.7|42671.7|42651.7|42671.7|42651.7|42661.7|42641.7|14
1639490890000|2021-12-14 14:08:10|42669.6|42649.6|42659.2|42639.2|42669.6|42649.6|42656.7|42636.7|10
1639490900000|2021-12-14 14:08:20|42654.2|42634.2|42661.7|42641.7|42661.7|42641.7|42654.2|42634.2|8
1639490910000|2021-12-14 14:08:30|42659.2|42639.2|42661.7|42641.7|42661.7|42641.7|42659.2|42639.2|9
1639490920000|2021-12-14 14:08:40|42663.7|42643.7|42659.6|42639.6|42663.7|42643.7|42659.6|42639.6|4
1639490930000|2021-12-14 14:08:50|42661.2|42641.2|42659.2|42639.2|42661.7|42641.7|42659.2|42639.2|5
1639490940000|2021-12-14 14:09:00|42658.7|42638.7|42656.2|42636.2|42658.7|42638.7|42656.2|42636.2|4
1639490950000|2021-12-14 14:09:10|42658.7|42638.7|42664.2|42644.2|42664.2|42644.2|42656.7|42636.7|8
1639490960000|2021-12-14 14:09:20|42673.3|42653.3|42678.7|42658.7|42678.7|42658.7|42673.3|42653.3|7
1639490970000|2021-12-14 14:09:30|42676.2|42656.2|42674.2|42654.2|42678.7|42658.7|42674.2|42654.2|4
1639490980000|2021-12-14 14:09:40|42671.7|42651.7|42666.7|42646.7|42671.7|42651.7|42666.7|42646.7|9
1639490990000|2021-12-14 14:09:50|42664.2|42644.2|42659.6|42639.6|42666.7|42646.7|42659.6|42639.6|11
1639491000000|2021-12-14 14:10:00|42657.5|42637.5|42648.7|42628.7|42657.5|42637.5|42644.2|42624.2|21
1639491010000|2021-12-14 14:10:10|42650.8|42630.8|42653.3|42633.3|42653.3|42633.3|42650.8|42630.8|4
1639491020000|2021-12-14 14:10:20|42651.2|42631.2|42641.7|42621.7|42656.7|42636.7|42641.7|42621.7|16
1639491030000|2021-12-14 14:10:30|42639.6|42619.6|42639.2|42619.2|42643.7|42623.7|42639.2|42619.2|10
1639491040000|2021-12-14 14:10:40|42641.2|42621.2|42641.7|42621.7|42641.7|42621.7|42636.7|42616.7|18
1639491050000|2021-12-14 14:10:50|42643.7|42623.7|42641.7|42621.7|42648.3|42628.3|42639.2|42619.2|12
1639491060000|2021-12-14 14:11:00|42644.2|42624.2|42644.2|42624.2|42647.1|42627.1|42639.2|42619.2|18
1639491070000|2021-12-14 14:11:10|42646.7|42626.7|42651.7|42631.7|42651.7|42631.7|42646.7|42626.7|11
1639491080000|2021-12-14 14:11:20|42653.7|42633.7|42659.2|42639.2|42659.2|42639.2|42653.7|42633.7|7
1639491090000|2021-12-14 14:11:30|42661.7|42641.7|42666.7|42646.7|42666.7|42646.7|42661.7|42641.7|3
1639491100000|2021-12-14 14:11:40|42668.7|42648.7|42679.2|42659.2|42679.2|42659.2|42668.7|42648.7|10
1639491110000|2021-12-14 14:11:50|42676.7|42656.7|42674.2|42654.2|42678.7|42658.7|42673.7|42653.7|13
1639491120000|2021-12-14 14:12:00|42676.2|42656.2|42674.2|42654.2|42679.2|42659.2|42674.2|42654.2|11
1639491130000|2021-12-14 14:12:10|42676.2|42656.2|42683.7|42663.7|42683.7|42663.7|42674.2|42654.2|4
1639491140000|2021-12-14 14:12:20|42684.2|42664.2|42684.6|42664.6|42694.2|42674.2|42684.2|42664.2|17
1639491150000|2021-12-14 14:12:30|42684.2|42664.2|42686.7|42666.7|42686.7|42666.7|42684.2|42664.2|6
1639491160000|2021-12-14 14:12:40|42687.5|42667.5|42686.7|42666.7|42687.5|42667.5|42686.7|42666.7|7
1639491170000|2021-12-14 14:12:50|42684.6|42664.6|42684.2|42664.2|42686.7|42666.7|42682.1|42662.1|3
1639491180000|2021-12-14 14:13:00|42686.7|42666.7|42684.2|42664.2|42686.7|42666.7|42681.7|42661.7|9
1639491190000|2021-12-14 14:13:10|42681.7|42661.7|42686.7|42666.7|42686.7|42666.7|42681.7|42661.7|2
1639491200000|2021-12-14 14:13:20|42684.2|42664.2|42686.7|42666.7|42686.7|42666.7|42684.2|42664.2|16
1639491210000|2021-12-14 14:13:30|42684.6|42664.6|42688.7|42668.7|42688.7|42668.7|42684.2|42664.2|5
1639491220000|2021-12-14 14:13:40|42686.7|42666.7|42689.2|42669.2|42691.7|42671.7|42686.7|42666.7|3
1639491230000|2021-12-14 14:13:50|42691.7|42671.7|42701.2|42681.2|42701.2|42681.2|42691.7|42671.7|5
1639491240000|2021-12-14 14:14:00|42699.2|42679.2|42699.2|42679.2|42701.7|42681.7|42696.7|42676.7|15
1639491250000|2021-12-14 14:14:10|42701.7|42681.7|42706.2|42686.2|42706.2|42686.2|42701.7|42681.7|7
1639491260000|2021-12-14 14:14:20|42710.4|42690.4|42721.7|42701.7|42721.7|42701.7|42710.4|42690.4|24
1639491270000|2021-12-14 14:14:30|42726.7|42706.7|42729.2|42709.2|42731.7|42711.7|42726.7|42706.7|11
1639491280000|2021-12-14 14:14:40|42731.7|42711.7|42731.7|42711.7|42734.2|42714.2|42729.2|42709.2|8
1639491290000|2021-12-14 14:14:50|42733.7|42713.7|42733.7|42713.7|42736.2|42716.2|42731.7|42711.7|13
1639491300000|2021-12-14 14:15:00|42731.7|42711.7|42724.6|42704.6|42735.8|42715.8|42724.6|42704.6|8
1639491310000|2021-12-14 14:15:10|42722.5|42702.5|42716.7|42696.7|42722.5|42702.5|42716.7|42696.7|8
1639491320000|2021-12-14 14:15:20|42714.2|42694.2|42709.2|42689.2|42714.2|42694.2|42709.2|42689.2|12
1639491330000|2021-12-14 14:15:30|42711.2|42691.2|42714.2|42694.2|42714.2|42694.2|42711.2|42691.2|5
1639491340000|2021-12-14 14:15:40|42711.7|42691.7|42714.2|42694.2|42714.2|42694.2|42711.7|42691.7|7
1639491350000|2021-12-14 14:15:50|42711.7|42691.7|42706.7|42686.7|42711.7|42691.7|42704.2|42684.2|8
1639491360000|2021-12-14 14:16:00|42704.2|42684.2|42696.7|42676.7|42707.1|42687.1|42696.7|42676.7|12
1639491370000|2021-12-14 14:16:10|42694.2|42674.2|42694.2|42674.2|42694.2|42674.2|42694.2|42674.2|0
1639491380000|2021-12-14 14:16:20|||||||||3
1639491390000|2021-12-14 14:16:30|42691.7|42671.7|42691.7|42671.7|42694.2|42674.2|42691.7|42671.7|2
1639491400000|2021-12-14 14:16:40|42692.1|42672.1|42691.7|42671.7|42694.2|42674.2|42691.7|42671.7|1
1639491410000|2021-12-14 14:16:50|42693.7|42673.7|42694.2|42674.2|42694.2|42674.2|42693.7|42673.7|3
1639491420000|2021-12-14 14:17:00|42691.7|42671.7|42691.2|42671.2|42694.2|42674.2|42691.2|42671.2|7
1639491430000|2021-12-14 14:17:10|42689.2|42669.2|42691.2|42671.2|42691.2|42671.2|42689.2|42669.2|7
1639491440000|2021-12-14 14:17:20|42689.2|42669.2|42689.2|42669.2|42691.7|42671.7|42686.7|42666.7|1
1639491450000|2021-12-14 14:17:30|42691.2|42671.2|42691.7|42671.7|42691.7|42671.7|42691.2|42671.2|1
1639491460000|2021-12-14 14:17:40|42694.2|42674.2|42696.7|42676.7|42698.7|42678.7|42694.2|42674.2|3
1639491470000|2021-12-14 14:17:50|42691.7|42671.7|42686.7|42666.7|42691.7|42671.7|42684.6|42664.6|4
1639491480000|2021-12-14 14:18:00|42684.2|42664.2|42689.2|42669.2|42689.2|42669.2|42684.2|42664.2|2
1639491490000|2021-12-14 14:18:10|42686.7|42666.7|42678.7|42658.7|42686.7|42666.7|42678.7|42658.7|4
1639491500000|2021-12-14 14:18:20|42676.7|42656.7|42674.2|42654.2|42676.7|42656.7|42674.2|42654.2|2
1639491510000|2021-12-14 14:18:30|42676.2|42656.2|42669.6|42649.6|42676.7|42656.7|42669.6|42649.6|10
1639491520000|2021-12-14 14:18:40|42669.2|42649.2|42669.2|42649.2|42671.7|42651.7|42669.2|42649.2|2
1639491540000|2021-12-14 14:19:00|42666.7|42646.7|42669.2|42649.2|42669.2|42649.2|42666.7|42646.7|2
1639491550000|2021-12-14 14:19:10|42666.7|42646.7|42665|42645|42669.2|42649.2|42665|42645|12
1639491560000|2021-12-14 14:19:20|42666.7|42646.7|42664.2|42644.2|42666.7|42646.7|42661.7|42641.7|11
1639491570000|2021-12-14 14:19:30|42661.7|42641.7|42661.7|42641.7|42664.2|42644.2|42661.7|42641.7|3
1639491580000|2021-12-14 14:19:40|42663.7|42643.7|42666.7|42646.7|42666.7|42646.7|42662.1|42642.1|2
1639491590000|2021-12-14 14:19:50|42664.6|42644.6|42664.2|42644.2|42664.6|42644.6|42664.2|42644.2|3
1639491600000|2021-12-14 14:20:00|42666.7|42646.7|42664.2|42644.2|42666.7|42646.7|42664.2|42644.2|1
1639491610000|2021-12-14 14:20:10|42666.2|42646.2|42668.7|42648.7|42668.7|42648.7|42666.2|42646.2|9
1639491620000|2021-12-14 14:20:20|42666.7|42646.7|42666.7|42646.7|42666.7|42646.7|42664.2|42644.2|3
1639491630000|2021-12-14 14:20:30|42671.7|42651.7|42671.7|42651.7|42674.2|42654.2|42671.7|42651.7|7
1639491640000|2021-12-14 14:20:40|||||||||1
1639491650000|2021-12-14 14:20:50|42673.7|42653.7|42667.1|42647.1|42674.2|42654.2|42667.1|42647.1|6
1639491660000|2021-12-14 14:21:00|42664.6|42644.6|42659.2|42639.2|42664.6|42644.6|42659.2|42639.2|7
1639491670000|2021-12-14 14:21:10|42654.6|42634.6|42646.7|42626.7|42654.6|42634.6|42644.2|42624.2|14
1639491680000|2021-12-14 14:21:20|42644.2|42624.2|42646.7|42626.7|42646.7|42626.7|42641.7|42621.7|5
1639491690000|2021-12-14 14:21:30|42647.1|42627.1|42646.7|42626.7|42647.1|42627.1|42646.7|42626.7|4
1639491700000|2021-12-14 14:21:40|42644.2|42624.2|42644.2|42624.2|42644.2|42624.2|42644.2|42624.2|8
1639491710000|2021-12-14 14:21:50|42646.2|42626.2|42644.2|42624.2|42646.7|42626.7|42644.2|42624.2|2
1639491720000|2021-12-14 14:22:00|42646.2|42626.2|42671.7|42651.7|42674.2|42654.2|42644.2|42624.2|6
1639491730000|2021-12-14 14:22:10|42674.2|42654.2|42674.6|42654.6|42676.7|42656.7|42671.7|42651.7|10
1639491740000|2021-12-14 14:22:20|42674.2|42654.2|42676.7|42656.7|42676.7|42656.7|42671.7|42651.7|2
1639491750000|2021-12-14 14:22:30|||||||||1
1639491760000|2021-12-14 14:22:40|42679.2|42659.2|42681.7|42661.7|42682.1|42662.1|42679.2|42659.2|3
1639491770000|2021-12-14 14:22:50|42679.2|42659.2|42674.2|42654.2|42679.2|42659.2|42674.2|42654.2|14
1639491780000|2021-12-14 14:23:00|42672.1|42652.1|42674.2|42654.2|42674.2|42654.2|42671.7|42651.7|1
1639491790000|2021-12-14 14:23:10|42676.7|42656.7|42671.7|42651.7|42676.7|42656.7|42671.7|42651.7|6
1639491800000|2021-12-14 14:23:20|42674.2|42654.2|42674.2|42654.2|42676.7|42656.7|42674.2|42654.2|4
1639491810000|2021-12-14 14:23:30|42676.2|42656.2|42676.7|42656.7|42676.7|42656.7|42676.2|42656.2|1
1639491820000|2021-12-14 14:23:40|42674.2|42654.2|42676.7|42656.7|42676.7|42656.7|42674.2|42654.2|2
1639491830000|2021-12-14 14:23:50|42674.6|42654.6|42676.7|42656.7|42676.7|42656.7|42674.2|42654.2|4
1639491840000|2021-12-14 14:24:00|42674.2|42654.2|42671.7|42651.7|42674.2|42654.2|42671.7|42651.7|1
1639491850000|2021-12-14 14:24:10|42674.2|42654.2|42671.7|42651.7|42674.2|42654.2|42671.7|42651.7|4
1639491860000|2021-12-14 14:24:20|42674.2|42654.2|42671.7|42651.7|42674.2|42654.2|42671.7|42651.7|6
1639491870000|2021-12-14 14:24:30|42674.6|42654.6|42671.7|42651.7|42674.6|42654.6|42671.7|42651.7|4
1639491880000|2021-12-14 14:24:40|42674.2|42654.2|42676.7|42656.7|42676.7|42656.7|42674.2|42654.2|5
1639491890000|2021-12-14 14:24:50|42674.2|42654.2|42671.7|42651.7|42674.2|42654.2|42671.7|42651.7|7
1639491900000|2021-12-14 14:25:00|42669.2|42649.2|42664.2|42644.2|42669.2|42649.2|42664.2|42644.2|9
1639491910000|2021-12-14 14:25:10|42662.1|42642.1|42669.2|42649.2|42669.2|42649.2|42661.7|42641.7|17
1639491920000|2021-12-14 14:25:20|42671.7|42651.7|42671.7|42651.7|42671.7|42651.7|42671.7|42651.7|0
1639491930000|2021-12-14 14:25:30|42674.2|42654.2|42676.7|42656.7|42676.7|42656.7|42674.2|42654.2|5
1639491940000|2021-12-14 14:25:40|42676.2|42656.2|42674.6|42654.6|42676.7|42656.7|42674.2|42654.2|1
1639491950000|2021-12-14 14:25:50|42674.2|42654.2|42676.7|42656.7|42676.7|42656.7|42674.2|42654.2|16
1639491960000|2021-12-14 14:26:00|42674.6|42654.6|42676.7|42656.7|42676.7|42656.7|42674.2|42654.2|3
1639491970000|2021-12-14 14:26:10|42674.2|42654.2|42676.7|42656.7|42676.7|42656.7|42674.2|42654.2|3
1639491980000|2021-12-14 14:26:20|||||||||6
1639491990000|2021-12-14 14:26:30|||||||||4
1639492000000|2021-12-14 14:26:40|42674.6|42654.6|42671.7|42651.7|42676.7|42656.7|42671.7|42651.7|4
1639492010000|2021-12-14 14:26:50|42669.6|42649.6|42669.2|42649.2|42669.6|42649.6|42669.2|42649.2|3
1639492020000|2021-12-14 14:27:00|42666.7|42646.7|42664.2|42644.2|42669.2|42649.2|42664.2|42644.2|21
1639492030000|2021-12-14 14:27:10|42663.7|42643.7|42659.2|42639.2|42663.7|42643.7|42656.7|42636.7|14
1639492040000|2021-12-14 14:27:20|42661.2|42641.2|42659.2|42639.2|42661.7|42641.7|42656.7|42636.7|10
1639492050000|2021-12-14 14:27:30|42657.1|42637.1|42656.7|42636.7|42661.7|42641.7|42656.7|42636.7|16
1639492060000|2021-12-14 14:27:40|42658.7|42638.7|42656.7|42636.7|42659.2|42639.2|42656.7|42636.7|10
1639492070000|2021-12-14 14:27:50|42654.2|42634.2|42654.2|42634.2|42656.7|42636.7|42654.2|42634.2|7
1639492080000|2021-12-14 14:28:00|42652.1|42632.1|42646.7|42626.7|42652.1|42632.1|42644.2|42624.2|14
1639492090000|2021-12-14 14:28:10|42644.6|42624.6|42646.7|42626.7|42646.7|42626.7|42644.2|42624.2|12
1639492100000|2021-12-14 14:28:20|42644.6|42624.6|42644.2|42624.2|42646.7|42626.7|42641.7|42621.7|10
1639492110000|2021-12-14 14:28:30|42646.2|42626.2|42642.1|42622.1|42646.7|42626.7|42641.7|42621.7|17
1639492120000|2021-12-14 14:28:40|42641.7|42621.7|42656.7|42636.7|42656.7|42636.7|42641.7|42621.7|12
1639492130000|2021-12-14 14:28:50|42654.2|42634.2|42656.7|42636.7|42656.7|42636.7|42654.2|42634.2|1
1639492140000|2021-12-14 14:29:00|42654.6|42634.6|42651.7|42631.7|42654.6|42634.6|42649.6|42629.6|10
1639492150000|2021-12-14 14:29:10|42653.7|42633.7|42651.7|42631.7|42656.7|42636.7|42649.2|42629.2|38
1639492160000|2021-12-14 14:29:20|42637.5|42617.5|42647.5|42627.5|42649.6|42629.6|42637.5|42617.5|29
1639492170000|2021-12-14 14:29:30|42647.1|42627.1|42652.5|42632.5|42652.5|42632.5|42647.1|42627.1|21
1639492180000|2021-12-14 14:29:40|42650.5|42630.5|42672.1|42652.1|42672.1|42652.1|42647.5|42627.5|29
1639492190000|2021-12-14 14:29:50|42674.6|42654.6|42672.1|42652.1|42674.6|42654.6|42672.1|42652.1|5
1639492200000|2021-12-14 14:30:00|42674.6|42654.6|42679.2|42659.2|42686.7|42666.7|42674.6|42654.6|29
1639492210000|2021-12-14 14:30:10|42677.1|42657.1|42698.7|42678.7|42698.7|42678.7|42677.1|42657.1|27
1639492220000|2021-12-14 14:30:20|42696.7|42676.7|42694.2|42674.2|42696.7|42676.7|42689.2|42669.2|13
1639492230000|2021-12-14 14:30:30|42698.7|42678.7|42696.7|42676.7|42704.2|42684.2|42696.7|42676.7|32
1639492240000|2021-12-14 14:30:40|42694.6|42674.6|42696.7|42676.7|42698.7|42678.7|42691.7|42671.7|33
1639492250000|2021-12-14 14:30:50|42699.2|42679.2|42694.2|42674.2|42711.7|42691.7|42694.2|42674.2|27
1639492260000|2021-12-14 14:31:00|42689.2|42669.2|42694.2|42674.2|42699.2|42679.2|42689.2|42669.2|28
1639492270000|2021-12-14 14:31:10|42692.1|42672.1|42694.2|42674.2|42694.2|42674.2|42684.2|42664.2|10
1639492280000|2021-12-14 14:31:20|42693.7|42673.7|42694.2|42674.2|42696.7|42676.7|42691.7|42671.7|6
1639492290000|2021-12-14 14:31:30|42696.7|42676.7|42719.2|42699.2|42719.2|42699.2|42691.7|42671.7|12
1639492300000|2021-12-14 14:31:40|42716.7|42696.7|42719.2|42699.2|42719.2|42699.2|42716.7|42696.7|0
1639492310000|2021-12-14 14:31:50|42721.7|42701.7|42739.2|42719.2|42741.2|42721.2|42721.7|42701.7|40
1639492320000|2021-12-14 14:32:00|42741.2|42721.2|42746.7|42726.7|42754.2|42734.2|42741.2|42721.2|32
1639492330000|2021-12-14 14:32:10|42748.7|42728.7|42765.8|42745.8|42765.8|42745.8|42748.7|42728.7|30
1639492340000|2021-12-14 14:32:20|42766.2|42746.2|42759.2|42739.2|42766.7|42746.7|42757.1|42737.1|27
1639492350000|2021-12-14 14:32:30|42757.1|42737.1|42756.7|42736.7|42759.2|42739.2|42756.7|42736.7|17
1639492360000|2021-12-14 14:32:40|42756.2|42736.2|42761.2|42741.2|42761.2|42741.2|42754.2|42734.2|10
1639492370000|2021-12-14 14:32:50|42761.7|42741.7|42769.2|42749.2|42769.2|42749.2|42761.7|42741.7|16
1639492380000|2021-12-14 14:33:00|42766.7|42746.7|42767.1|42747.1|42769.2|42749.2|42759.2|42739.2|17
1639492390000|2021-12-14 14:33:10|42766.7|42746.7|42781.7|42761.7|42781.7|42761.7|42766.7|42746.7|16
1639492400000|2021-12-14 14:33:20|42784.2|42764.2|42786.7|42766.7|42791.7|42771.7|42784.2|42764.2|18
1639492410000|2021-12-14 14:33:30|42784.6|42764.6|42779.2|42759.2|42791.2|42771.2|42779.2|42759.2|13
1639492420000|2021-12-14 14:33:40|42781.7|42761.7|42771.2|42751.2|42786.2|42766.2|42771.2|42751.2|12
1639492430000|2021-12-14 14:33:50|42771.7|42751.7|42774.2|42754.2|42774.2|42754.2|42771.7|42751.7|4
1639492440000|2021-12-14 14:34:00|42776.2|42756.2|42768.7|42748.7|42776.7|42756.7|42764.6|42744.6|10
1639492450000|2021-12-14 14:34:10|42766.7|42746.7|42766.7|42746.7|42769.2|42749.2|42766.7|42746.7|2
1639492460000|2021-12-14 14:34:20|42764.2|42744.2|42764.2|42744.2|42766.7|42746.7|42762.1|42742.1|3
1639492470000|2021-12-14 14:34:30|42761.2|42741.2|42759.2|42739.2|42763.7|42743.7|42756.7|42736.7|5
1639492480000|2021-12-14 14:34:40|42761.7|42741.7|42759.2|42739.2|42761.7|42741.7|42756.7|42736.7|4
1639492490000|2021-12-14 14:34:50|42761.2|42741.2|42756.7|42736.7|42761.2|42741.2|42754.2|42734.2|5
1639492500000|2021-12-14 14:35:00|42758.7|42738.7|42756.7|42736.7|42759.2|42739.2|42754.2|42734.2|4
1639492510000|2021-12-14 14:35:10|42757.1|42737.1|42766.7|42746.7|42769.2|42749.2|42757.1|42737.1|4
1639492520000|2021-12-14 14:35:20|42769.2|42749.2|42771.7|42751.7|42771.7|42751.7|42764.6|42744.6|14
1639492530000|2021-12-14 14:35:30|42769.6|42749.6|42771.7|42751.7|42774.2|42754.2|42769.2|42749.2|5
1639492540000|2021-12-14 14:35:40|42771.2|42751.2|42771.7|42751.7|42771.7|42751.7|42766.7|42746.7|7
1639492550000|2021-12-14 14:35:50|42774.2|42754.2|42779.2|42759.2|42781.7|42761.7|42774.2|42754.2|10
1639492560000|2021-12-14 14:36:00|42781.7|42761.7|42771.7|42751.7|42781.7|42761.7|42771.7|42751.7|8
1639492570000|2021-12-14 14:36:10|42773.7|42753.7|42774.2|42754.2|42779.2|42759.2|42773.7|42753.7|1
1639492580000|2021-12-14 14:36:20|42776.2|42756.2|42774.2|42754.2|42779.2|42759.2|42771.7|42751.7|5
1639492590000|2021-12-14 14:36:30|42776.2|42756.2|42771.7|42751.7|42776.7|42756.7|42771.7|42751.7|11
1639492600000|2021-12-14 14:36:40|42769.2|42749.2|42766.7|42746.7|42769.2|42749.2|42764.6|42744.6|3
1639492610000|2021-12-14 14:36:50|42764.6|42744.6|42759.2|42739.2|42766.7|42746.7|42759.2|42739.2|3
1639492620000|2021-12-14 14:37:00|42756.7|42736.7|42771.7|42751.7|42771.7|42751.7|42756.7|42736.7|25
1639492630000|2021-12-14 14:37:10|42769.2|42749.2|42774.2|42754.2|42776.7|42756.7|42769.2|42749.2|10
1639492640000|2021-12-14 14:37:20|42776.2|42756.2|42787.1|42767.1|42787.1|42767.1|42771.7|42751.7|10
1639492650000|2021-12-14 14:37:30|42791.7|42771.7|42791.7|42771.7|42791.7|42771.7|42791.7|42771.7|9
1639492660000|2021-12-14 14:37:40|||||||||1
1639492670000|2021-12-14 14:37:50|42794.2|42774.2|42809.6|42789.6|42811.7|42791.7|42794.2|42774.2|26
1639492680000|2021-12-14 14:38:00|42809.2|42789.2|42801.7|42781.7|42814.2|42794.2|42799.2|42779.2|17
1639492690000|2021-12-14 14:38:10|42803.7|42783.7|42799.2|42779.2|42806.7|42786.7|42799.2|42779.2|16
1639492700000|2021-12-14 14:38:20|42801.2|42781.2|42799.6|42779.6|42804.2|42784.2|42799.6|42779.6|3
1639492710000|2021-12-14 14:38:30|42801.7|42781.7|42802.1|42782.1|42804.2|42784.2|42801.7|42781.7|11
1639492720000|2021-12-14 14:38:40|42804.2|42784.2|42824.2|42804.2|42824.2|42804.2|42801.7|42781.7|13
1639492730000|2021-12-14 14:38:50|42822.1|42802.1|42829.2|42809.2|42829.2|42809.2|42821.7|42801.7|12
1639492740000|2021-12-14 14:39:00|42826.7|42806.7|42831.7|42811.7|42836.7|42816.7|42826.7|42806.7|17
1639492750000|2021-12-14 14:39:10|42833.7|42813.7|42831.7|42811.7|42836.7|42816.7|42831.7|42811.7|5
1639492760000|2021-12-14 14:39:20|42833.7|42813.7|42826.2|42806.2|42834.2|42814.2|42826.2|42806.2|17
1639492770000|2021-12-14 14:39:30|42826.7|42806.7|42829.2|42809.2|42829.2|42809.2|42823.7|42803.7|16
1639492780000|2021-12-14 14:39:40|42826.7|42806.7|42829.2|42809.2|42831.7|42811.7|42826.7|42806.7|3
1639492790000|2021-12-14 14:39:50|42827.1|42807.1|42826.2|42806.2|42827.1|42807.1|42824.2|42804.2|3
1639492800000|2021-12-14 14:40:00|42826.7|42806.7|42823.7|42803.7|42829.2|42809.2|42823.7|42803.7|8
1639492810000|2021-12-14 14:40:10|42826.2|42806.2|42828.7|42808.7|42828.7|42808.7|42821.7|42801.7|10
1639492820000|2021-12-14 14:40:20|42831.2|42811.2|42851.7|42831.7|42851.7|42831.7|42831.2|42811.2|32
1639492830000|2021-12-14 14:40:30|42848.7|42828.7|42861.7|42841.7|42861.7|42841.7|42848.7|42828.7|14
1639492840000|2021-12-14 14:40:40|42864.2|42844.2|42871.7|42851.7|42871.7|42851.7|42864.2|42844.2|20
1639492850000|2021-12-14 14:40:50|42869.2|42849.2|42871.7|42851.7|42874.2|42854.2|42866.7|42846.7|9
1639492860000|2021-12-14 14:41:00|42876.7|42856.7|42886.2|42866.2|42886.7|42866.7|42876.7|42856.7|42
1639492870000|2021-12-14 14:41:10|42886.7|42866.7|42888.7|42868.7|42891.2|42871.2|42886.2|42866.2|31
1639492880000|2021-12-14 14:41:20|42888.3|42868.3|42893.3|42873.3|42895.8|42875.8|42885.8|42865.8|22
1639492890000|2021-12-14 14:41:30|42891.2|42871.2|42888.7|42868.7|42893.3|42873.3|42888.7|42868.7|31
1639492900000|2021-12-14 14:41:40|42890.8|42870.8|42885.8|42865.8|42890.8|42870.8|42885.8|42865.8|15
1639492910000|2021-12-14 14:41:50|42883.3|42863.3|42878.3|42858.3|42883.3|42863.3|42878.3|42858.3|7
1639492920000|2021-12-14 14:42:00|42880.4|42860.4|42895.8|42875.8|42895.8|42875.8|42880.4|42860.4|24
1639492930000|2021-12-14 14:42:10|42893.7|42873.7|42880.8|42860.8|42893.7|42873.7|42880.8|42860.8|13
1639492940000|2021-12-14 14:42:20|42882.9|42862.9|42883.3|42863.3|42885.8|42865.8|42882.9|42862.9|2
1639492950000|2021-12-14 14:42:30|42881.2|42861.2|42873.3|42853.3|42885.8|42865.8|42873.3|42853.3|16
1639492960000|2021-12-14 14:42:40|42870.8|42850.8|42873.3|42853.3|42873.3|42853.3|42870.8|42850.8|11
1639492970000|2021-12-14 14:42:50|42871.2|42851.2|42878.3|42858.3|42878.3|42858.3|42870.8|42850.8|13
1639492980000|2021-12-14 14:43:00|42878.7|42858.7|42888.3|42868.3|42898.3|42878.3|42878.7|42858.7|31
1639492990000|2021-12-14 14:43:10|42885.8|42865.8|42890.8|42870.8|42890.8|42870.8|42883.7|42863.7|5
1639493000000|2021-12-14 14:43:20|42893.3|42873.3|42898.3|42878.3|42898.3|42878.3|42893.3|42873.3|11
1639493010000|2021-12-14 14:43:30|42900.8|42880.8|42883.7|42863.7|42905.8|42885.8|42883.7|42863.7|17
1639493020000|2021-12-14 14:43:40|42883.3|42863.3|42873.3|42853.3|42883.3|42863.3|42873.3|42853.3|4
1639493030000|2021-12-14 14:43:50|42875.4|42855.4|42870.8|42850.8|42875.8|42855.8|42870.8|42850.8|8
1639493040000|2021-12-14 14:44:00|42873.7|42853.7|42878.3|42858.3|42885.8|42865.8|42871.7|42851.7|19
1639493050000|2021-12-14 14:44:10|42877.9|42857.9|42880.8|42860.8|42880.8|42860.8|42877.9|42857.9|6
1639493060000|2021-12-14 14:44:20|42878.7|42858.7|42885.8|42865.8|42888.3|42868.3|42878.3|42858.3|6
1639493070000|2021-12-14 14:44:30|42887.9|42867.9|42890.8|42870.8|42890.8|42870.8|42887.9|42867.9|4
1639493080000|2021-12-14 14:44:40|42895.8|42875.8|42898.3|42878.3|42900.8|42880.8|42895.8|42875.8|12
1639493090000|2021-12-14 14:44:50|42904.9|42884.9|42913.3|42893.3|42915.8|42895.8|42904.9|42884.9|26
1639493100000|2021-12-14 14:45:00|42915.8|42895.8|42925.8|42905.8|42937.9|42917.9|42913.3|42893.3|58
1639493110000|2021-12-14 14:45:10|42930.8|42910.8|42928.7|42908.7|42935.8|42915.8|42928.7|42908.7|26
1639493120000|2021-12-14 14:45:20|42926.7|42906.7|42928.7|42908.7|42928.7|42908.7|42926.2|42906.2|17
1639493130000|2021-12-14 14:45:30|42930.4|42910.4|42925.8|42905.8|42930.8|42910.8|42923.7|42903.7|19
1639493140000|2021-12-14 14:45:40|42927.9|42907.9|42933.7|42913.7|42935.8|42915.8|42925.8|42905.8|24
1639493150000|2021-12-14 14:45:50|42935.8|42915.8|42918.3|42898.3|42935.8|42915.8|42918.3|42898.3|19
1639493160000|2021-12-14 14:46:00|42915.8|42895.8|42925.8|42905.8|42928.3|42908.3|42915.8|42895.8|16
1639493170000|2021-12-14 14:46:10|42927.9|42907.9|42930.8|42910.8|42930.8|42910.8|42926.2|42906.2|18
1639493180000|2021-12-14 14:46:20|42925.8|42905.8|42928.3|42908.3|42928.3|42908.3|42923.3|42903.3|11
1639493190000|2021-12-14 14:46:30|42930.4|42910.4|42932.9|42912.9|42933.3|42913.3|42928.3|42908.3|7
1639493200000|2021-12-14 14:46:40|42933.3|42913.3|42928.3|42908.3|42933.3|42913.3|42925.8|42905.8|24
1639493210000|2021-12-14 14:46:50|42930.8|42910.8|42930.8|42910.8|42933.3|42913.3|42928.3|42908.3|5
1639493220000|2021-12-14 14:47:00|42926.2|42906.2|42933.3|42913.3|42945.8|42925.8|42926.2|42906.2|56
1639493230000|2021-12-14 14:47:10|42935.4|42915.4|42918.3|42898.3|42935.8|42915.8|42918.3|42898.3|19
1639493240000|2021-12-14 14:47:20|42916.2|42896.2|42913.3|42893.3|42918.3|42898.3|42913.3|42893.3|10
1639493250000|2021-12-14 14:47:30|42908.3|42888.3|42898.3|42878.3|42910.8|42890.8|42898.3|42878.3|22
1639493260000|2021-12-14 14:47:40|42895.8|42875.8|42900.8|42880.8|42903.7|42883.7|42895.8|42875.8|13
1639493270000|2021-12-14 14:47:50|42898.7|42878.7|42902.9|42882.9|42903.3|42883.3|42898.7|42878.7|2
1639493280000|2021-12-14 14:48:00|42903.3|42883.3|42903.7|42883.7|42905.8|42885.8|42901.2|42881.2|5
1639493290000|2021-12-14 14:48:10|42905.8|42885.8|42908.3|42888.3|42908.3|42888.3|42901.2|42881.2|12
1639493300000|2021-12-14 14:48:20|42906.2|42886.2|42898.3|42878.3|42906.2|42886.2|42898.3|42878.3|7
1639493310000|2021-12-14 14:48:30|42896.2|42876.2|42893.3|42873.3|42896.2|42876.2|42890.8|42870.8|10
1639493320000|2021-12-14 14:48:40|42895.8|42875.8|42898.3|42878.3|42898.3|42878.3|42895.8|42875.8|2
1639493330000|2021-12-14 14:48:50|42900.4|42880.4|42905.8|42885.8|42905.8|42885.8|42900.4|42880.4|7
1639493340000|2021-12-14 14:49:00|42907.9|42887.9|42912.9|42892.9|42915.4|42895.4|42905.8|42885.8|20
1639493350000|2021-12-14 14:49:10|42913.3|42893.3|42910.8|42890.8|42915.4|42895.4|42910.8|42890.8|3
1639493360000|2021-12-14 14:49:20|42913.3|42893.3|42903.3|42883.3|42913.3|42893.3|42903.3|42883.3|5
1639493370000|2021-12-14 14:49:30|42901.2|42881.2|42905.8|42885.8|42905.8|42885.8|42893.3|42873.3|13
1639493380000|2021-12-14 14:49:40|42903.7|42883.7|42905.8|42885.8|42908.3|42888.3|42903.3|42883.3|11
1639493390000|2021-12-14 14:49:50|42908.3|42888.3|42908.3|42888.3|42908.3|42888.3|42908.3|42888.3|4
1639493400000|2021-12-14 14:50:00|42910.4|42890.4|42923.7|42903.7|42933.3|42913.3|42910.4|42890.4|18
1639493410000|2021-12-14 14:50:10|42923.3|42903.3|42913.3|42893.3|42923.3|42903.3|42913.3|42893.3|7
1639493420000|2021-12-14 14:50:20|42918.3|42898.3|42923.3|42903.3|42925.8|42905.8|42918.3|42898.3|20
1639493430000|2021-12-14 14:50:30|42927.9|42907.9|42938.3|42918.3|42940.4|42920.4|42925.8|42905.8|12
1639493440000|2021-12-14 14:50:40|42936.2|42916.2|42928.3|42908.3|42940.8|42920.8|42928.3|42908.3|5
1639493450000|2021-12-14 14:50:50|42930.4|42910.4|42931.2|42911.2|42942.4|42922.4|42930.4|42910.4|9
1639493460000|2021-12-14 14:51:00|42933.7|42913.7|42930.8|42910.8|42933.7|42913.7|42925.8|42905.8|19
1639493470000|2021-12-14 14:51:10|42928.7|42908.7|42930.8|42910.8|42930.8|42910.8|42923.7|42903.7|3
1639493480000|2021-12-14 14:51:20|42933.3|42913.3|42930.8|42910.8|42935.8|42915.8|42930.8|42910.8|15
1639493490000|2021-12-14 14:51:30|42932.9|42912.9|42931.2|42911.2|42935.8|42915.8|42931.2|42911.2|18
1639493500000|2021-12-14 14:51:40|42930.8|42910.8|42925.8|42905.8|42930.8|42910.8|42925.8|42905.8|5
1639493510000|2021-12-14 14:51:50|42928.3|42908.3|42925.8|42905.8|42928.3|42908.3|42925.8|42905.8|5
1639493520000|2021-12-14 14:52:00|42927.9|42907.9|42938.3|42918.3|42941.5|42921.5|42927.9|42907.9|18
1639493530000|2021-12-14 14:52:10|42937.9|42917.9|42923.3|42903.3|42938.3|42918.3|42923.3|42903.3|7
1639493540000|2021-12-14 14:52:20|42925.4|42905.4|42928.7|42908.7|42930.4|42910.4|42923.3|42903.3|9
1639493550000|2021-12-14 14:52:30|42928.3|42908.3|42933.3|42913.3|42940.8|42920.8|42925.8|42905.8|12
1639493560000|2021-12-14 14:52:40|42937.4|42917.4|42930.8|42910.8|42937.9|42917.9|42930.8|42910.8|7
1639493570000|2021-12-14 14:52:50|42933.3|42913.3|42933.3|42913.3|42933.3|42913.3|42930.8|42910.8|4
1639493580000|2021-12-14 14:53:00|42930.8|42910.8|42940.8|42920.8|42940.8|42920.8|42928.3|42908.3|9
1639493590000|2021-12-14 14:53:10|42943.3|42923.3|42943.3|42923.3|42948.3|42928.3|42943.3|42923.3|15
1639493600000|2021-12-14 14:53:20|42943.7|42923.7|42948.3|42928.3|42950.8|42930.8|42943.3|42923.3|9
1639493610000|2021-12-14 14:53:30|42950.8|42930.8|42950.8|42930.8|42953.3|42933.3|42950.8|42930.8|9
1639493620000|2021-12-14 14:53:40|42948.3|42928.3|42960.8|42940.8|42960.8|42940.8|42948.3|42928.3|22
1639493630000|2021-12-14 14:53:50|42965.8|42945.8|42970.8|42950.8|42975.8|42955.8|42963.3|42943.3|34
1639493640000|2021-12-14 14:54:00|42972.8|42952.8|42960.8|42940.8|42975.8|42955.8|42960.8|42940.8|23
1639493650000|2021-12-14 14:54:10|42955.8|42935.8|42958.3|42938.3|42958.3|42938.3|42953.7|42933.7|6
1639493660000|2021-12-14 14:54:20|42960.3|42940.3|42963.3|42943.3|42965.3|42945.3|42960.3|42940.3|16
1639493670000|2021-12-14 14:54:30|42961.2|42941.2|42963.3|42943.3|42965.8|42945.8|42960.8|42940.8|10
1639493680000|2021-12-14 14:54:40|42960.8|42940.8|42957.8|42937.8|42960.8|42940.8|42955.8|42935.8|8
1639493690000|2021-12-14 14:54:50|42956.2|42936.2|42958.3|42938.3|42960.8|42940.8|42955.8|42935.8|7
1639493700000|2021-12-14 14:55:00|42956.2|42936.2|42965.8|42945.8|42965.8|42945.8|42955.8|42935.8|4
1639493710000|2021-12-14 14:55:10|42970.8|42950.8|42970.8|42950.8|42970.8|42950.8|42966.2|42946.2|5
1639493720000|2021-12-14 14:55:20|42972.8|42952.8|42970.8|42950.8|42973.3|42953.3|42970.8|42950.8|4
1639493730000|2021-12-14 14:55:30|42973.3|42953.3|42965.8|42945.8|42983.3|42963.3|42965.8|42945.8|29
1639493740000|2021-12-14 14:55:40|42960.8|42940.8|42965.8|42945.8|42965.8|42945.8|42960.8|42940.8|10
1639493750000|2021-12-14 14:55:50|42968.3|42948.3|42988.3|42968.3|42988.3|42968.3|42965.8|42945.8|14
1639493760000|2021-12-14 14:56:00|42990.3|42970.3|42990.8|42970.8|43000.8|42980.8|42985.8|42965.8|35
1639493770000|2021-12-14 14:56:10|42993.7|42973.7|43000.3|42980.3|43000.3|42980.3|42993.3|42973.3|9
1639493780000|2021-12-14 14:56:20|42998.3|42978.3|42988.7|42968.7|42998.3|42978.3|42988.7|42968.7|12
1639493790000|2021-12-14 14:56:30|42988.3|42968.3|42995.8|42975.8|42998.3|42978.3|42988.3|42968.3|19
1639493800000|2021-12-14 14:56:40|42993.7|42973.7|42990.8|42970.8|43000.8|42980.8|42990.8|42970.8|15
1639493810000|2021-12-14 14:56:50|42988.3|42968.3|42988.3|42968.3|42993.3|42973.3|42988.3|42968.3|7
1639493820000|2021-12-14 14:57:00|42990.8|42970.8|42991.2|42971.2|42995.8|42975.8|42990.8|42970.8|33
1639493830000|2021-12-14 14:57:10|42990.8|42970.8|42997.8|42977.8|42997.8|42977.8|42990.8|42970.8|7
1639493840000|2021-12-14 14:57:20|42998.3|42978.3|43003.3|42983.3|43008.3|42988.3|42995.8|42975.8|45
1639493850000|2021-12-14 14:57:30|43003.7|42983.7|43005.8|42985.8|43010.8|42990.8|43003.7|42983.7|29
1639493860000|2021-12-14 14:57:40|43003.7|42983.7|43005.8|42985.8|43008.3|42988.3|43003.7|42983.7|9
1639493870000|2021-12-14 14:57:50|43006.2|42986.2|43011.2|42991.2|43015.8|42995.8|43006.2|42986.2|20
1639493880000|2021-12-14 14:58:00|43015.8|42995.8|43010.8|42990.8|43020.8|43000.8|43008.7|42988.7|31
1639493890000|2021-12-14 14:58:10|43008.7|42988.7|43005.3|42985.3|43013.3|42993.3|43005.3|42985.3|14
1639493900000|2021-12-14 14:58:20|43005.8|42985.8|42998.3|42978.3|43005.8|42985.8|42998.3|42978.3|13
1639493910000|2021-12-14 14:58:30|42993.3|42973.3|42990.8|42970.8|42993.3|42973.3|42990.8|42970.8|9
1639493920000|2021-12-14 14:58:40|42988.3|42968.3|42983.3|42963.3|42988.3|42968.3|42982.8|42962.8|8
1639493930000|2021-12-14 14:58:50|42985.3|42965.3|42990.8|42970.8|42993.3|42973.3|42983.3|42963.3|34
1639493940000|2021-12-14 14:59:00|42988.7|42968.7|42993.3|42973.3|42998.3|42978.3|42988.7|42968.7|41
1639493950000|2021-12-14 14:59:10|42995.8|42975.8|42995.8|42975.8|42998.3|42978.3|42993.3|42973.3|13
1639493960000|2021-12-14 14:59:20|42993.3|42973.3|42990.8|42970.8|42995.8|42975.8|42990.8|42970.8|5
1639493970000|2021-12-14 14:59:30|42993.3|42973.3|42988.7|42968.7|42995.8|42975.8|42985.8|42965.8|9
1639493980000|2021-12-14 14:59:40|42988.3|42968.3|42993.3|42973.3|42995.8|42975.8|42988.3|42968.3|11
1639493990000|2021-12-14 14:59:50|42995.3|42975.3|42981.2|42961.2|42998.3|42978.3|42981.2|42961.2|19
1639494000000|2021-12-14 15:00:00|42983.3|42963.3|43000.3|42980.3|43002.8|42982.8|42983.3|42963.3|14
1639494010000|2021-12-14 15:00:10|43000.8|42980.8|42990.8|42970.8|43003.3|42983.3|42990.8|42970.8|12
1639494020000|2021-12-14 15:00:20|42988.7|42968.7|42973.7|42953.7|42988.7|42968.7|42973.7|42953.7|22
1639494030000|2021-12-14 15:00:30|42971.6|42951.6|42978.3|42958.3|42978.3|42958.3|42969.1|42949.1|12
1639494040000|2021-12-14 15:00:40|42980.3|42960.3|42983.3|42963.3|42985.8|42965.8|42980.3|42960.3|13
1639494050000|2021-12-14 15:00:50|42985.8|42965.8|42982.8|42962.8|42985.8|42965.8|42978.3|42958.3|12
1639494060000|2021-12-14 15:01:00|42983.3|42963.3|42973.3|42953.3|42983.3|42963.3|42973.3|42953.3|5
1639494070000|2021-12-14 15:01:10|42975.8|42955.8|42975.8|42955.8|42978.3|42958.3|42975.8|42955.8|7
1639494080000|2021-12-14 15:01:20|42975.3|42955.3|42975.8|42955.8|42980.3|42960.3|42973.3|42953.3|7
1639494090000|2021-12-14 15:01:30|42978.3|42958.3|42980.8|42960.8|42980.8|42960.8|42978.3|42958.3|15
1639494100000|2021-12-14 15:01:40|42978.3|42958.3|42975.8|42955.8|42978.3|42958.3|42975.8|42955.8|15
1639494110000|2021-12-14 15:01:50|42973.3|42953.3|42975.8|42955.8|42975.8|42955.8|42973.3|42953.3|1
1639494120000|2021-12-14 15:02:00|42973.7|42953.7|42970.8|42950.8|42975.8|42955.8|42970.8|42950.8|11
1639494130000|2021-12-14 15:02:10|42975.8|42955.8|42970.8|42950.8|42975.8|42955.8|42970.8|42950.8|5
1639494140000|2021-12-14 15:02:20|42972.8|42952.8|42970.8|42950.8|42973.3|42953.3|42970.8|42950.8|5
1639494150000|2021-12-14 15:02:30|42973.3|42953.3|42970.8|42950.8|42975.3|42955.3|42970.8|42950.8|7
1639494160000|2021-12-14 15:02:40|||||||||5
1639494170000|2021-12-14 15:02:50|42973.7|42953.7|42978.3|42958.3|42978.3|42958.3|42973.7|42953.7|17
1639494180000|2021-12-14 15:03:00|42980.8|42960.8|42975.8|42955.8|42983.3|42963.3|42975.8|42955.8|4
1639494190000|2021-12-14 15:03:10|42973.3|42953.3|42973.3|42953.3|42975.8|42955.8|42970.8|42950.8|6
1639494200000|2021-12-14 15:03:20|42975.3|42955.3|42982.8|42962.8|42982.8|42962.8|42975.3|42955.3|6
1639494210000|2021-12-14 15:03:30|42985.3|42965.3|42985.8|42965.8|42988.3|42968.3|42983.3|42963.3|6
1639494220000|2021-12-14 15:03:40|42987.8|42967.8|42990.8|42970.8|42990.8|42970.8|42987.8|42967.8|6
1639494230000|2021-12-14 15:03:50|42993.3|42973.3|42986.2|42966.2|42993.3|42973.3|42986.2|42966.2|3
1639494240000|2021-12-14 15:04:00|42985.8|42965.8|42998.3|42978.3|43000.3|42980.3|42983.3|42963.3|15
1639494250000|2021-12-14 15:04:10|42996.2|42976.2|43000.8|42980.8|43000.8|42980.8|42995.8|42975.8|8
1639494260000|2021-12-14 15:04:20|43001.2|42981.2|42995.8|42975.8|43001.2|42981.2|42995.8|42975.8|7
1639494270000|2021-12-14 15:04:30|42993.7|42973.7|42998.3|42978.3|42998.3|42978.3|42993.7|42973.7|2
1639494280000|2021-12-14 15:04:40|42996.2|42976.2|43000.8|42980.8|43005.8|42985.8|42996.2|42976.2|10
1639494290000|2021-12-14 15:04:50|43003.3|42983.3|43010.8|42990.8|43010.8|42990.8|43000.8|42980.8|17
1639494300000|2021-12-14 15:05:00|43008.7|42988.7|43005.8|42985.8|43012.8|42992.8|43005.8|42985.8|16
1639494310000|2021-12-14 15:05:10|43007.8|42987.8|43010.8|42990.8|43010.8|42990.8|43007.8|42987.8|4
1639494320000|2021-12-14 15:05:20|43013.3|42993.3|43015.8|42995.8|43015.8|42995.8|43010.8|42990.8|14
1639494330000|2021-12-14 15:05:30|43013.3|42993.3|43010.8|42990.8|43015.8|42995.8|43010.8|42990.8|12
1639494340000|2021-12-14 15:05:40|43008.3|42988.3|43008.3|42988.3|43010.8|42990.8|43008.3|42988.3|8
1639494350000|2021-12-14 15:05:50|43005.8|42985.8|43003.3|42983.3|43008.3|42988.3|43003.3|42983.3|3
1639494360000|2021-12-14 15:06:00|43005.3|42985.3|42993.7|42973.7|43005.8|42985.8|42993.7|42973.7|5
1639494370000|2021-12-14 15:06:10|42991.6|42971.6|42978.3|42958.3|42991.6|42971.6|42978.3|42958.3|13
1639494380000|2021-12-14 15:06:20|42973.3|42953.3|42975.8|42955.8|42975.8|42955.8|42970.8|42950.8|9
1639494390000|2021-12-14 15:06:30|42980.8|42960.8|42983.3|42963.3|42985.8|42965.8|42980.8|42960.8|9
1639494400000|2021-12-14 15:06:40|42980.8|42960.8|42980.8|42960.8|42980.8|42960.8|42980.8|42960.8|8
1639494410000|2021-12-14 15:06:50|42982.8|42962.8|42978.3|42958.3|42983.3|42963.3|42978.3|42958.3|9
1639494420000|2021-12-14 15:07:00|42975.8|42955.8|42982.8|42962.8|42982.8|42962.8|42975.8|42955.8|15
1639494430000|2021-12-14 15:07:10|42983.3|42963.3|42987.8|42967.8|42988.3|42968.3|42983.3|42963.3|21
1639494440000|2021-12-14 15:07:20|42988.3|42968.3|42992.8|42972.8|42995.3|42975.3|42988.3|42968.3|7
1639494450000|2021-12-14 15:07:30|42990.8|42970.8|42990.8|42970.8|42990.8|42970.8|42990.3|42970.3|2
1639494460000|2021-12-14 15:07:40|42993.3|42973.3|42985.8|42965.8|42993.7|42973.7|42985.8|42965.8|14
1639494470000|2021-12-14 15:07:50|||||||||1
1639494480000|2021-12-14 15:08:00|42983.7|42963.7|42985.8|42965.8|42985.8|42965.8|42980.8|42960.8|4
1639494490000|2021-12-14 15:08:10|42985.3|42965.3|42985.8|42965.8|42988.3|42968.3|42983.3|42963.3|9
1639494500000|2021-12-14 15:08:20|42983.7|42963.7|42983.7|42963.7|42983.7|42963.7|42983.7|42963.7|3
1639494510000|2021-12-14 15:08:30|42985.8|42965.8|42985.8|42965.8|42985.8|42965.8|42983.3|42963.3|4
1639494520000|2021-12-14 15:08:40|42980.8|42960.8|42980.8|42960.8|42983.3|42963.3|42980.8|42960.8|6
1639494530000|2021-12-14 15:08:50|||||||||2
1639494540000|2021-12-14 15:09:00|42978.7|42958.7|42978.7|42958.7|42978.7|42958.7|42970.8|42950.8|12
1639494550000|2021-12-14 15:09:10|42981.2|42961.2|42980.8|42960.8|42983.7|42963.7|42980.8|42960.8|6
1639494560000|2021-12-14 15:09:20|42983.3|42963.3|42980.8|42960.8|42983.3|42963.3|42980.8|42960.8|4
1639494570000|2021-12-14 15:09:30|42983.3|42963.3|42990.8|42970.8|42990.8|42970.8|42980.8|42960.8|11
1639494580000|2021-12-14 15:09:40|42995.3|42975.3|42988.7|42968.7|42995.8|42975.8|42988.7|42968.7|9
1639494600000|2021-12-14 15:10:00|42988.3|42968.3|42983.3|42963.3|42988.3|42968.3|42983.3|42963.3|3
1639494610000|2021-12-14 15:10:10|42985.8|42965.8|42983.3|42963.3|42988.3|42968.3|42983.3|42963.3|6
1639494620000|2021-12-14 15:10:20|42983.7|42963.7|42973.3|42953.3|42983.7|42963.7|42973.3|42953.3|13
1639494630000|2021-12-14 15:10:30|42975.3|42955.3|42975.8|42955.8|42975.8|42955.8|42970.8|42950.8|4
1639494640000|2021-12-14 15:10:40|42973.7|42953.7|42966.2|42946.2|42975.8|42955.8|42966.2|42946.2|8
1639494650000|2021-12-14 15:10:50|42965.8|42945.8|42963.3|42943.3|42965.8|42945.8|42960.8|42940.8|9
1639494660000|2021-12-14 15:11:00|42965.8|42945.8|42980.8|42960.8|42980.8|42960.8|42965.8|42945.8|23
1639494670000|2021-12-14 15:11:10|||||||||12
1639494680000|2021-12-14 15:11:20|42978.3|42958.3|42978.3|42958.3|42980.8|42960.8|42976.2|42956.2|6
1639494690000|2021-12-14 15:11:30|42976.2|42956.2|42973.3|42953.3|42977.8|42957.8|42972.8|42952.8|9
1639494700000|2021-12-14 15:11:40|42975.3|42955.3|42980.8|42960.8|42980.8|42960.8|42975.3|42955.3|8
1639494710000|2021-12-14 15:11:50|42982.8|42962.8|42983.3|42963.3|42985.3|42965.3|42980.8|42960.8|5
1639494720000|2021-12-14 15:12:00|42981.2|42961.2|42978.3|42958.3|42985.8|42965.8|42978.3|42958.3|16
1639494730000|2021-12-14 15:12:10|42976.2|42956.2|42975.8|42955.8|42976.2|42956.2|42975.8|42955.8|1
1639494740000|2021-12-14 15:12:20|42973.3|42953.3|42973.7|42953.7|42973.7|42953.7|42973.3|42953.3|11
1639494750000|2021-12-14 15:12:30|42975.8|42955.8|42960.8|42940.8|42975.8|42955.8|42958.3|42938.3|18
1639494760000|2021-12-14 15:12:40|42958.7|42938.7|42960.8|42940.8|42962.8|42942.8|42958.3|42938.3|10
1639494770000|2021-12-14 15:12:50|42958.3|42938.3|42943.3|42923.3|42958.3|42938.3|42940.8|42920.8|15
1639494780000|2021-12-14 15:13:00|42948.3|42928.3|42945.8|42925.8|42948.3|42928.3|42945.3|42925.3|18
1639494790000|2021-12-14 15:13:10|42945.3|42925.3|42935.8|42915.8|42945.3|42925.3|42935.8|42915.8|21
1639494800000|2021-12-14 15:13:20|42933.7|42913.7|42920.8|42900.8|42935.8|42915.8|42918.7|42898.7|16
1639494810000|2021-12-14 15:13:30|42918.7|42898.7|42913.3|42893.3|42918.7|42898.7|42910.8|42890.8|15
1639494820000|2021-12-14 15:13:40|42911.2|42891.2|42913.3|42893.3|42915.8|42895.8|42911.2|42891.2|12
1639494830000|2021-12-14 15:13:50|42911.2|42891.2|42908.3|42888.3|42913.3|42893.3|42908.3|42888.3|12
1639494840000|2021-12-14 15:14:00|42910.8|42890.8|42915.8|42895.8|42915.8|42895.8|42910.8|42890.8|17
1639494850000|2021-12-14 15:14:10|42913.7|42893.7|42905.8|42885.8|42915.8|42895.8|42905.8|42885.8|13
1639494860000|2021-12-14 15:14:20|42903.3|42883.3|42910.8|42890.8|42910.8|42890.8|42900.8|42880.8|21
1639494870000|2021-12-14 15:14:30|42913.3|42893.3|42915.3|42895.3|42917.8|42897.8|42913.3|42893.3|6
1639494880000|2021-12-14 15:14:40|42917.8|42897.8|42915.3|42895.3|42917.8|42897.8|42915.3|42895.3|3
1639494890000|2021-12-14 15:14:50|42917.8|42897.8|42918.3|42898.3|42918.3|42898.3|42915.3|42895.3|2
1639494900000|2021-12-14 15:15:00|42915.8|42895.8|42922.8|42902.8|42922.8|42902.8|42915.8|42895.8|5
1639494910000|2021-12-14 15:15:10|42920.8|42900.8|42918.7|42898.7|42923.3|42903.3|42918.3|42898.3|19
1639494920000|2021-12-14 15:15:20|||||||||7
1639494930000|2021-12-14 15:15:30|42925.8|42905.8|42930.8|42910.8|42930.8|42910.8|42925.8|42905.8|6
1639494940000|2021-12-14 15:15:40|42933.3|42913.3|42943.7|42923.7|42946.2|42926.2|42933.3|42913.3|3
1639494950000|2021-12-14 15:15:50|42945.8|42925.8|42945.8|42925.8|42945.8|42925.8|42940.8|42920.8|13
1639494960000|2021-12-14 15:16:00|42940.8|42920.8|42940.8|42920.8|42945.8|42925.8|42938.3|42918.3|20
1639494970000|2021-12-14 15:16:10|42935.8|42915.8|42925.8|42905.8|42935.8|42915.8|42925.8|42905.8|5
1639494980000|2021-12-14 15:16:20|42923.7|42903.7|42926.6|42906.6|42926.6|42906.6|42923.7|42903.7|8
1639494990000|2021-12-14 15:16:30|42929.1|42909.1|42934.1|42914.1|42936.2|42916.2|42929.1|42909.1|3
1639495000000|2021-12-14 15:16:40|42936.6|42916.6|42941.6|42921.6|42941.6|42921.6|42936.6|42916.6|5
1639495010000|2021-12-14 15:16:50|42942.5|42922.5|42934.6|42914.6|42946.6|42926.6|42934.6|42914.6|11
1639495020000|2021-12-14 15:17:00|42932.1|42912.1|42929.6|42909.6|42932.1|42912.1|42929.6|42909.6|5
1639495030000|2021-12-14 15:17:10|42924.6|42904.6|42921.6|42901.6|42924.6|42904.6|42921.6|42901.6|8
1639495040000|2021-12-14 15:17:20|42924.1|42904.1|42921.6|42901.6|42924.6|42904.6|42921.6|42901.6|3
1639495050000|2021-12-14 15:17:30|42923.7|42903.7|42926.6|42906.6|42926.6|42906.6|42921.6|42901.6|8
1639495060000|2021-12-14 15:17:40|42924.6|42904.6|42924.6|42904.6|42924.6|42904.6|42922.1|42902.1|7
1639495080000|2021-12-14 15:18:00|42930.8|42910.8|42917.1|42897.1|42932.8|42912.8|42916.6|42896.6|18
1639495090000|2021-12-14 15:18:10|42919.1|42899.1|42919.1|42899.1|42919.1|42899.1|42916.6|42896.6|9
1639495100000|2021-12-14 15:18:20|42916.6|42896.6|42922.1|42902.1|42922.1|42902.1|42916.6|42896.6|0
1639495110000|2021-12-14 15:18:30|42926.6|42906.6|42939.6|42919.6|42939.6|42919.6|42926.6|42906.6|19
1639495120000|2021-12-14 15:18:40|42939.1|42919.1|42936.6|42916.6|42939.1|42919.1|42931.6|42911.6|9
1639495130000|2021-12-14 15:18:50|42938.7|42918.7|42939.6|42919.6|42939.6|42919.6|42938.7|42918.7|0
1639495140000|2021-12-14 15:19:00|42949.1|42929.1|42944.1|42924.1|42949.1|42929.1|42944.1|42924.1|8
1639495150000|2021-12-14 15:19:10|42942.1|42922.1|42941.6|42921.6|42942.1|42922.1|42939.1|42919.1|9
1639495160000|2021-12-14 15:19:20|||||||||4
1639495170000|2021-12-14 15:19:30|42944.1|42924.1|42939.6|42919.6|42944.1|42924.1|42939.6|42919.6|5
1639495180000|2021-12-14 15:19:40|42939.1|42919.1|42941.6|42921.6|42944.1|42924.1|42939.1|42919.1|5
1639495190000|2021-12-14 15:19:50|42939.6|42919.6|42939.6|42919.6|42941.6|42921.6|42939.1|42919.1|3
1639495200000|2021-12-14 15:20:00|42939.1|42919.1|42936.6|42916.6|42941.6|42921.6|42936.6|42916.6|3
1639495210000|2021-12-14 15:20:10|42931.6|42911.6|42929.1|42909.1|42931.6|42911.6|42929.1|42909.1|2
1639495220000|2021-12-14 15:20:20|42926.6|42906.6|42919.6|42899.6|42926.6|42906.6|42916.6|42896.6|8
1639495230000|2021-12-14 15:20:30|42917.5|42897.5|42917.1|42897.1|42919.6|42899.6|42917.1|42897.1|7
1639495240000|2021-12-14 15:20:40|42919.1|42899.1|42921.6|42901.6|42921.6|42901.6|42919.1|42899.1|4
1639495250000|2021-12-14 15:20:50|42922.1|42902.1|42931.6|42911.6|42931.6|42911.6|42921.6|42901.6|10
1639495260000|2021-12-14 15:21:00|42932.1|42912.1|42944.1|42924.1|42946.6|42926.6|42932.1|42912.1|13
1639495270000|2021-12-14 15:21:10|42946.2|42926.2|42948.7|42928.7|42948.7|42928.7|42946.2|42926.2|4
1639495280000|2021-12-14 15:21:20|42950.8|42930.8|42951.6|42931.6|42956.2|42936.2|42950.8|42930.8|7
1639495290000|2021-12-14 15:21:30|42954.1|42934.1|42957.1|42937.1|42957.1|42937.1|42954.1|42934.1|9
1639495300000|2021-12-14 15:21:40|42955|42935|42961.6|42941.6|42961.6|42941.6|42954.1|42934.1|12
1639495310000|2021-12-14 15:21:50|42956.6|42936.6|42956.6|42936.6|42956.6|42936.6|42951.6|42931.6|10
1639495320000|2021-12-14 15:22:00|42959.1|42939.1|42954.6|42934.6|42966.2|42946.2|42954.1|42934.1|15
1639495330000|2021-12-14 15:22:10|42952.5|42932.5|42954.6|42934.6|42954.6|42934.6|42951.6|42931.6|2
1639495340000|2021-12-14 15:22:20|42954.1|42934.1|42956.6|42936.6|42956.6|42936.6|42954.1|42934.1|7
1639495350000|2021-12-14 15:22:30|42954.6|42934.6|42953.7|42933.7|42954.6|42934.6|42953.7|42933.7|2
1639495360000|2021-12-14 15:22:40|42954.6|42934.6|42959.1|42939.1|42959.1|42939.1|42953.7|42933.7|6
1639495370000|2021-12-14 15:22:50|42961.6|42941.6|42954.6|42934.6|42961.6|42941.6|42954.6|42934.6|6
1639495380000|2021-12-14 15:23:00|42955|42935|42956.6|42936.6|42956.6|42936.6|42951.6|42931.6|6
1639495390000|2021-12-14 15:23:10|42954.6|42934.6|42959.1|42939.1|42959.1|42939.1|42954.6|42934.6|5
1639495400000|2021-12-14 15:23:20|42961.6|42941.6|42956.6|42936.6|42961.6|42941.6|42956.6|42936.6|5
1639495410000|2021-12-14 15:23:30|42954.6|42934.6|42954.1|42934.1|42956.6|42936.6|42954.1|42934.1|1
1639495420000|2021-12-14 15:23:40|42954.6|42934.6|42954.1|42934.1|42954.6|42934.6|42954.1|42934.1|4
1639495430000|2021-12-14 15:23:50|42951.6|42931.6|42952.1|42932.1|42952.1|42932.1|42949.1|42929.1|5
1639495440000|2021-12-14 15:24:00|42951.6|42931.6|42954.6|42934.6|42956.6|42936.6|42951.6|42931.6|1
1639495450000|2021-12-14 15:24:10|42956.6|42936.6|42956.6|42936.6|42959.1|42939.1|42956.6|42936.6|5
1639495460000|2021-12-14 15:24:20|42959.1|42939.1|42961.6|42941.6|42961.6|42941.6|42959.1|42939.1|2
1639495470000|2021-12-14 15:24:30|42962.1|42942.1|42966.6|42946.6|42969.6|42949.6|42962.1|42942.1|11
1639495480000|2021-12-14 15:24:40|42964.6|42944.6|42964.1|42944.1|42966.6|42946.6|42961.6|42941.6|6
1639495490000|2021-12-14 15:24:50|42966.2|42946.2|42967.1|42947.1|42967.1|42947.1|42964.1|42944.1|3
1639495500000|2021-12-14 15:25:00|42966.6|42946.6|42971.6|42951.6|42971.6|42951.6|42966.6|42946.6|7
1639495510000|2021-12-14 15:25:10|42973.7|42953.7|42971.6|42951.6|42974.1|42954.1|42971.6|42951.6|6
1639495520000|2021-12-14 15:25:20|42973.7|42953.7|42974.1|42954.1|42976.6|42956.6|42973.7|42953.7|6
1639495530000|2021-12-14 15:25:30|42976.6|42956.6|42979.1|42959.1|42979.1|42959.1|42976.6|42956.6|5
1639495540000|2021-12-14 15:25:40|42978.7|42958.7|42984.1|42964.1|42984.1|42964.1|42978.7|42958.7|4
1639495550000|2021-12-14 15:25:50|42984.6|42964.6|42989.1|42969.1|42991.6|42971.6|42984.6|42964.6|9
1639495560000|2021-12-14 15:26:00|42989.6|42969.6|42991.6|42971.6|42996.6|42976.6|42989.1|42969.1|14
1639495570000|2021-12-14 15:26:10|42996.6|42976.6|42992.1|42972.1|42996.6|42976.6|42991.6|42971.6|9
1639495580000|2021-12-14 15:26:20|42994.1|42974.1|42989.1|42969.1|42994.1|42974.1|42989.1|42969.1|13
1639495590000|2021-12-14 15:26:30|42986.6|42966.6|42986.6|42966.6|42986.6|42966.6|42986.6|42966.6|2
1639495600000|2021-12-14 15:26:40|42984.6|42964.6|42986.6|42966.6|42986.6|42966.6|42984.1|42964.1|5
1639495610000|2021-12-14 15:26:50|42984.1|42964.1|42981.6|42961.6|42984.1|42964.1|42981.6|42961.6|4
1639495620000|2021-12-14 15:27:00|42986.6|42966.6|42986.6|42966.6|42986.6|42966.6|42984.1|42964.1|2
1639495630000|2021-12-14 15:27:10|42984.1|42964.1|42986.6|42966.6|42986.6|42966.6|42981.6|42961.6|2
1639495640000|2021-12-14 15:27:20|42984.6|42964.6|42984.1|42964.1|42984.6|42964.6|42981.6|42961.6|14
1639495650000|2021-12-14 15:27:30|42982.1|42962.1|42984.1|42964.1|42984.1|42964.1|42982.1|42962.1|1
1639495660000|2021-12-14 15:27:40|42986.6|42966.6|42989.1|42969.1|42989.1|42969.1|42984.1|42964.1|2
1639495670000|2021-12-14 15:27:50|42987.1|42967.1|42986.6|42966.6|42987.1|42967.1|42986.6|42966.6|1
1639495680000|2021-12-14 15:28:00|42989.6|42969.6|42989.6|42969.6|42991.6|42971.6|42989.1|42969.1|9
1639495690000|2021-12-14 15:28:10|42989.1|42969.1|42989.1|42969.1|42989.6|42969.6|42986.6|42966.6|6
1639495700000|2021-12-14 15:28:20|42989.6|42969.6|42986.6|42966.6|42991.6|42971.6|42986.6|42966.6|0
1639495710000|2021-12-14 15:28:30|42984.1|42964.1|42981.6|42961.6|42984.1|42964.1|42981.6|42961.6|3
1639495720000|2021-12-14 15:28:40|42984.1|42964.1|42984.1|42964.1|42984.1|42964.1|42981.6|42961.6|2
1639495730000|2021-12-14 15:28:50|42982.1|42962.1|42979.1|42959.1|42982.1|42962.1|42979.1|42959.1|1
1639495740000|2021-12-14 15:29:00|42976.6|42956.6|42969.1|42949.1|42976.6|42956.6|42969.1|42949.1|7
1639495750000|2021-12-14 15:29:10|42966.6|42946.6|42961.6|42941.6|42966.6|42946.6|42961.6|42941.6|1
1639495760000|2021-12-14 15:29:20|42961.2|42941.2|42959.1|42939.1|42961.2|42941.2|42959.1|42939.1|4
1639495770000|2021-12-14 15:29:30|42961.6|42941.6|42959.1|42939.1|42961.6|42941.6|42959.1|42939.1|1
1639495780000|2021-12-14 15:29:40|42957.1|42937.1|42954.1|42934.1|42957.1|42937.1|42954.1|42934.1|4
1639495790000|2021-12-14 15:29:50|42954.6|42934.6|42954.1|42934.1|42954.6|42934.6|42954.1|42934.1|5
1639495800000|2021-12-14 15:30:00|42952.1|42932.1|42956.6|42936.6|42956.6|42936.6|42949.1|42929.1|7
1639495810000|2021-12-14 15:30:10|42955.8|42935.8|42949.1|42929.1|42955.8|42935.8|42949.1|42929.1|6
1639495820000|2021-12-14 15:30:20|42951.2|42931.2|42951.6|42931.6|42952.1|42932.1|42949.1|42929.1|9
1639495830000|2021-12-14 15:30:30|42949.6|42929.6|42951.6|42931.6|42952.1|42932.1|42949.6|42929.6|3
1639495840000|2021-12-14 15:30:40|42949.1|42929.1|42947.1|42927.1|42949.6|42929.6|42947.1|42927.1|3
1639495850000|2021-12-14 15:30:50|42949.6|42929.6|42947.1|42927.1|42949.6|42929.6|42947.1|42927.1|3
1639495860000|2021-12-14 15:31:00|42946.6|42926.6|42931.6|42911.6|42946.6|42926.6|42931.6|42911.6|11
1639495870000|2021-12-14 15:31:10|42929.6|42909.6|42931.6|42911.6|42931.6|42911.6|42929.1|42909.1|6
1639495880000|2021-12-14 15:31:20|42936.6|42916.6|42936.6|42916.6|42939.6|42919.6|42936.6|42916.6|7
1639495890000|2021-12-14 15:31:30|42936.2|42916.2|42939.1|42919.1|42939.1|42919.1|42936.2|42916.2|3
1639495900000|2021-12-14 15:31:40|42941.6|42921.6|42941.6|42921.6|42944.1|42924.1|42941.6|42921.6|2
1639495910000|2021-12-14 15:31:50|42943.7|42923.7|42936.6|42916.6|42944.1|42924.1|42936.6|42916.6|3
1639495920000|2021-12-14 15:32:00|42934.6|42914.6|42931.6|42911.6|42934.6|42914.6|42929.1|42909.1|15
1639495930000|2021-12-14 15:32:10|42929.1|42909.1|42926.6|42906.6|42931.6|42911.6|42926.6|42906.6|3
1639495940000|2021-12-14 15:32:20|42924.1|42904.1|42921.6|42901.6|42924.1|42904.1|42921.6|42901.6|8
1639495950000|2021-12-14 15:32:30|42919.1|42899.1|42911.6|42891.6|42919.1|42899.1|42911.6|42891.6|8
1639495960000|2021-12-14 15:32:40|42909.6|42889.6|42909.1|42889.1|42909.6|42889.6|42909.1|42889.1|3
1639495970000|2021-12-14 15:32:50|42906.6|42886.6|42906.6|42886.6|42906.6|42886.6|42904.1|42884.1|6
1639495980000|2021-12-14 15:33:00|42904.6|42884.6|42906.6|42886.6|42906.6|42886.6|42902.5|42882.5|8
1639495990000|2021-12-14 15:33:10|42906.2|42886.2|42901.6|42881.6|42906.6|42886.6|42901.6|42881.6|6
1639496000000|2021-12-14 15:33:20|42899.1|42879.1|42896.6|42876.6|42899.1|42879.1|42896.6|42876.6|4
1639496010000|2021-12-14 15:33:30|42894.1|42874.1|42899.1|42879.1|42899.1|42879.1|42894.1|42874.1|4
1639496020000|2021-12-14 15:33:40|42898.7|42878.7|42901.6|42881.6|42901.6|42881.6|42898.7|42878.7|4
1639496030000|2021-12-14 15:33:50|42903.7|42883.7|42906.6|42886.6|42909.6|42889.6|42903.7|42883.7|9
1639496040000|2021-12-14 15:34:00|42901.6|42881.6|42901.6|42881.6|42901.6|42881.6|42901.6|42881.6|4
1639496050000|2021-12-14 15:34:10|42903.7|42883.7|42904.6|42884.6|42904.6|42884.6|42903.7|42883.7|2
1639496060000|2021-12-14 15:34:20|42905|42885|42906.6|42886.6|42906.6|42886.6|42904.1|42884.1|5
1639496070000|2021-12-14 15:34:30|42904.1|42884.1|42911.6|42891.6|42911.6|42891.6|42899.6|42879.6|21
1639496080000|2021-12-14 15:34:40|42914.1|42894.1|42911.6|42891.6|42914.1|42894.1|42911.6|42891.6|4
1639496100000|2021-12-14 15:35:00|42909.6|42889.6|42901.6|42881.6|42909.6|42889.6|42901.6|42881.6|8
1639496110000|2021-12-14 15:35:10|42899.1|42879.1|42891.6|42871.6|42899.1|42879.1|42891.6|42871.6|4
1639496120000|2021-12-14 15:35:20|42894.1|42874.1|42894.1|42874.1|42894.1|42874.1|42891.6|42871.6|9
1639496130000|2021-12-14 15:35:30|42892.1|42872.1|42899.1|42879.1|42899.6|42879.6|42892.1|42872.1|2
1639496140000|2021-12-14 15:35:40|42899.6|42879.6|42894.1|42874.1|42899.6|42879.6|42894.1|42874.1|3
1639496150000|2021-12-14 15:35:50|42894.6|42874.6|42879.1|42859.1|42896.6|42876.6|42879.1|42859.1|4
1639496160000|2021-12-14 15:36:00|42876.6|42856.6|42873.7|42853.7|42876.6|42856.6|42871.6|42851.6|10
1639496170000|2021-12-14 15:36:10|42874.1|42854.1|42884.6|42864.6|42884.6|42864.6|42874.1|42854.1|9
1639496180000|2021-12-14 15:36:20|42884.1|42864.1|42884.1|42864.1|42884.6|42864.6|42881.6|42861.6|8
1639496190000|2021-12-14 15:36:30|42884.6|42864.6|42884.6|42864.6|42886.6|42866.6|42881.6|42861.6|3
1639496200000|2021-12-14 15:36:40|42886.6|42866.6|42889.1|42869.1|42889.1|42869.1|42886.6|42866.6|4
1639496210000|2021-12-14 15:36:50|42886.6|42866.6|42889.1|42869.1|42889.1|42869.1|42886.6|42866.6|0
1639496220000|2021-12-14 15:37:00|42877.1|42857.1|42877.1|42857.1|42877.1|42857.1|42872.5|42852.5|8
1639496230000|2021-12-14 15:37:10|42876.6|42856.6|42874.6|42854.6|42879.1|42859.1|42874.6|42854.6|3
1639496240000|2021-12-14 15:37:20|42876.6|42856.6|42876.6|42856.6|42876.6|42856.6|42874.6|42854.6|2
1639496250000|2021-12-14 15:37:30|42874.6|42854.6|42876.6|42856.6|42876.6|42856.6|42874.6|42854.6|4
1639496260000|2021-12-14 15:37:40|42874.6|42854.6|42871.6|42851.6|42874.6|42854.6|42869.1|42849.1|7
1639496270000|2021-12-14 15:37:50|42869.6|42849.6|42869.6|42849.6|42871.6|42851.6|42869.6|42849.6|1
1639496280000|2021-12-14 15:38:00|42867.1|42847.1|42867.1|42847.1|42869.6|42849.6|42867.1|42847.1|3
1639496290000|2021-12-14 15:38:10|42866.6|42846.6|42862.1|42842.1|42866.6|42846.6|42861.6|42841.6|19
1639496300000|2021-12-14 15:38:20|42861.6|42841.6|42867.1|42847.1|42869.1|42849.1|42861.6|42841.6|3
1639496310000|2021-12-14 15:38:30|42869.1|42849.1|42872.1|42852.1|42872.1|42852.1|42869.1|42849.1|2
1639496320000|2021-12-14 15:38:40|42871.6|42851.6|42869.6|42849.6|42871.6|42851.6|42869.6|42849.6|1
1639496330000|2021-12-14 15:38:50|42867.5|42847.5|42869.6|42849.6|42869.6|42849.6|42867.5|42847.5|0
1639496340000|2021-12-14 15:39:00|42867.5|42847.5|42866.2|42846.2|42867.5|42847.5|42861.6|42841.6|4
1639496350000|2021-12-14 15:39:10|42866.6|42846.6|42872.5|42852.5|42872.5|42852.5|42866.6|42846.6|5
1639496360000|2021-12-14 15:39:20|42874.6|42854.6|42871.6|42851.6|42874.6|42854.6|42871.6|42851.6|4
1639496370000|2021-12-14 15:39:30|42869.6|42849.6|42864.1|42844.1|42869.6|42849.6|42864.1|42844.1|2
1639496380000|2021-12-14 15:39:40|||||||||1
1639496390000|2021-12-14 15:39:50|42861.6|42841.6|42861.6|42841.6|42866.6|42846.6|42861.6|42841.6|3
1639496410000|2021-12-14 15:40:10|42857.5|42837.5|42854.6|42834.6|42857.5|42837.5|42851.6|42831.6|24
1639496420000|2021-12-14 15:40:20|42856.6|42836.6|42866.6|42846.6|42866.6|42846.6|42856.6|42836.6|4
1639496430000|2021-12-14 15:40:30|42868.7|42848.7|42876.6|42856.6|42877.1|42857.1|42866.6|42846.6|13
1639496440000|2021-12-14 15:40:40|42877.1|42857.1|42876.6|42856.6|42877.1|42857.1|42874.6|42854.6|2
1639496450000|2021-12-14 15:40:50|42874.1|42854.1|42871.6|42851.6|42874.1|42854.1|42871.6|42851.6|1
1639496460000|2021-12-14 15:41:00|42867.1|42847.1|42866.6|42846.6|42867.1|42847.1|42865|42845|5
1639496470000|2021-12-14 15:41:10|42864.1|42844.1|42862.1|42842.1|42864.1|42844.1|42862.1|42842.1|3
1639496480000|2021-12-14 15:41:20|||||||||1
1639496490000|2021-12-14 15:41:30|42866.2|42846.2|42864.1|42844.1|42866.6|42846.6|42864.1|42844.1|3
1639496500000|2021-12-14 15:41:40|42866.6|42846.6|42869.1|42849.1|42869.1|42849.1|42866.6|42846.6|3
1639496510000|2021-12-14 15:41:50|42866.6|42846.6|42866.6|42846.6|42868.7|42848.7|42866.6|42846.6|1
1639496520000|2021-12-14 15:42:00|42868.7|42848.7|42871.6|42851.6|42871.6|42851.6|42866.6|42846.6|1
1639496530000|2021-12-14 15:42:10|42872.1|42852.1|42871.6|42851.6|42874.1|42854.1|42871.6|42851.6|5
1639496540000|2021-12-14 15:42:20|42869.1|42849.1|42869.1|42849.1|42871.6|42851.6|42869.1|42849.1|5
1639496550000|2021-12-14 15:42:30|42866.6|42846.6|42864.1|42844.1|42866.6|42846.6|42864.1|42844.1|3
1639496560000|2021-12-14 15:42:40|42862.1|42842.1|42861.6|42841.6|42862.1|42842.1|42861.6|42841.6|11
1639522800000|2021-12-14 23:00:00|42671.5|42651.5|42666.9|42646.9|42671.5|42651.5|42655.2|42635.2|19
1639522810000|2021-12-14 23:00:10|42664.4|42644.4|42664.4|42644.4|42664.4|42644.4|42664.4|42644.4|1
1639522830000|2021-12-14 23:00:30|42666.4|42646.4|42671.4|42651.4|42671.4|42651.4|42666.4|42646.4|1
1639522840000|2021-12-14 23:00:40|42673.5|42653.5|42673.5|42653.5|42673.5|42653.5|42673.5|42653.5|1
1639522850000|2021-12-14 23:00:50|42675.5|42655.5|42676|42656|42676|42656|42673.9|42653.9|3
1639522860000|2021-12-14 23:01:00|42673.9|42653.9|42673.9|42653.9|42673.9|42653.9|42673.9|42653.9|4
1639522870000|2021-12-14 23:01:10|42676|42656|42676.4|42656.4|42676.4|42656.4|42676|42656|0
1639522880000|2021-12-14 23:01:20|42681.4|42661.4|42681.4|42661.4|42681.4|42661.4|42679.4|42659.4|10
1639522890000|2021-12-14 23:01:30|42683.9|42663.9|42683.9|42663.9|42683.9|42663.9|42683.9|42663.9|0
1639522900000|2021-12-14 23:01:40|42686|42666|42686.4|42666.4|42686.4|42666.4|42686|42666|0
1639522910000|2021-12-14 23:01:50|42691|42671|42693.9|42673.9|42693.9|42673.9|42691|42671|13
1639522920000|2021-12-14 23:02:00|||||||||3
1639522950000|2021-12-14 23:02:30|42688.9|42668.9|42688.9|42668.9|42688.9|42668.9|42688.9|42668.9|0
1639522960000|2021-12-14 23:02:40|||||||||1
1639522980000|2021-12-14 23:03:00|42683.9|42663.9|42683.9|42663.9|42683.9|42663.9|42683.9|42663.9|0
1639523010000|2021-12-14 23:03:30|||||||||2
1639523020000|2021-12-14 23:03:40|42686|42666|42686.4|42666.4|42686.4|42666.4|42686|42666|0
1639523030000|2021-12-14 23:03:50|42688.9|42668.9|42688.9|42668.9|42688.9|42668.9|42688.9|42668.9|1
1639523040000|2021-12-14 23:04:00|42691.4|42671.4|42691.4|42671.4|42691.4|42671.4|42691.4|42671.4|0
1639523050000|2021-12-14 23:04:10|42693.5|42673.5|42693.5|42673.5|42693.5|42673.5|42693.5|42673.5|0
1639523060000|2021-12-14 23:04:20|42693.9|42673.9|42693.9|42673.9|42693.9|42673.9|42693.9|42673.9|0
1639523090000|2021-12-14 23:04:50|||||||||3
1639523100000|2021-12-14 23:05:00|42694.4|42674.4|42694.4|42674.4|42694.4|42674.4|42694.4|42674.4|2
1639523120000|2021-12-14 23:05:20|42693.9|42673.9|42693.9|42673.9|42693.9|42673.9|42693.9|42673.9|0
1639523150000|2021-12-14 23:05:50|||||||||4
1639523160000|2021-12-14 23:06:00|||||||||1
1639523170000|2021-12-14 23:06:10|||||||||5
1639523180000|2021-12-14 23:06:20|42693.5|42673.5|42691|42671|42693.5|42673.5|42691|42671|0
1639523200000|2021-12-14 23:06:40|42691.4|42671.4|42693.5|42673.5|42693.5|42673.5|42691.4|42671.4|0
1639523210000|2021-12-14 23:06:50|42693.9|42673.9|42691.4|42671.4|42693.9|42673.9|42691.4|42671.4|0
1639523220000|2021-12-14 23:07:00|||||||||1
1639523230000|2021-12-14 23:07:10|||||||||1
1639523250000|2021-12-14 23:07:30|42691|42671|42691.4|42671.4|42691.4|42671.4|42691|42671|3
1639523320000|2021-12-14 23:08:40|42688.9|42668.9|42688.9|42668.9|42688.9|42668.9|42688.9|42668.9|5
1639523330000|2021-12-14 23:08:50|||||||||3
1639523340000|2021-12-14 23:09:00|42686.4|42666.4|42686.4|42666.4|42686.4|42666.4|42686.4|42666.4|1
1639523360000|2021-12-14 23:09:20|42686|42666|42686|42666|42686|42666|42686|42666|0
1639523380000|2021-12-14 23:09:40|42683.9|42663.9|42681.4|42661.4|42683.9|42663.9|42681.4|42661.4|2
1639523390000|2021-12-14 23:09:50|42674.4|42654.4|42671.4|42651.4|42674.4|42654.4|42671.4|42651.4|12
1639523400000|2021-12-14 23:10:00|42673.5|42653.5|42671.4|42651.4|42673.5|42653.5|42671.4|42651.4|1
1639523430000|2021-12-14 23:10:30|42673.9|42653.9|42671.4|42651.4|42673.9|42653.9|42671.4|42651.4|2
1639523500000|2021-12-14 23:11:40|42669.4|42649.4|42666.9|42646.9|42669.4|42649.4|42666.4|42646.4|3
1639523510000|2021-12-14 23:11:50|42668.9|42648.9|42668.9|42648.9|42668.9|42648.9|42666.4|42646.4|1
1639523540000|2021-12-14 23:12:20|42671|42651|42673.5|42653.5|42673.5|42653.5|42671|42651|3
1639523570000|2021-12-14 23:12:50|42676|42656|42678.5|42658.5|42678.5|42658.5|42676|42656|1
1639523590000|2021-12-14 23:13:10|||||||||2
1639523610000|2021-12-14 23:13:30|42680.5|42660.5|42680.5|42660.5|42680.5|42660.5|42680.5|42660.5|0
1639523630000|2021-12-14 23:13:50|42678.5|42658.5|42678.5|42658.5|42678.5|42658.5|42678.5|42658.5|0
1639523640000|2021-12-14 23:14:00|42676|42656|42676.4|42656.4|42676.4|42656.4|42676|42656|6
1639523690000|2021-12-14 23:14:50|42678.5|42658.5|42678.9|42658.9|42678.9|42658.9|42678.5|42658.5|0
1639523770000|2021-12-14 23:16:10|||||||||1
1639523810000|2021-12-14 23:16:50|||||||||2
1639523820000|2021-12-14 23:17:00|||||||||1
1639523880000|2021-12-14 23:18:00|42678.5|42658.5|42678.5|42658.5|42678.5|42658.5|42678.5|42658.5|0
1639523920000|2021-12-14 23:18:40|42676|42656|42676|42656|42676|42656|42676|42656|2
1639523960000|2021-12-14 23:19:20|42673.9|42653.9|42673.9|42653.9|42673.9|42653.9|42673.9|42653.9|0
1639524020000|2021-12-14 23:20:20|||||||||1
1639524060000|2021-12-14 23:21:00|42676.4|42656.4|42676.4|42656.4|42676.4|42656.4|42676.4|42656.4|0
1639524110000|2021-12-14 23:21:50|||||||||1
1639524200000|2021-12-14 23:23:20|42676|42656|42671.4|42651.4|42676|42656|42671.4|42651.4|1
1639524230000|2021-12-14 23:23:50|42673.9|42653.9|42671.4|42651.4|42673.9|42653.9|42671.4|42651.4|3
1639524300000|2021-12-14 23:25:00|42673.9|42653.9|42673.9|42653.9|42673.9|42653.9|42673.9|42653.9|1
1639524360000|2021-12-14 23:26:00|42671.4|42651.4|42671.4|42651.4|42671.4|42651.4|42671.4|42651.4|2
1639524370000|2021-12-14 23:26:10|||||||||2
1639524390000|2021-12-14 23:26:30|42668.9|42648.9|42668.9|42648.9|42668.9|42648.9|42668.9|42648.9|0
1639524400000|2021-12-14 23:26:40|42671|42651|42671.4|42651.4|42671.4|42651.4|42671|42651|0
1639524430000|2021-12-14 23:27:10|42669.3|42649.3|42668.9|42648.9|42669.3|42649.3|42668.9|42648.9|0
1639524440000|2021-12-14 23:27:20|||||||||2
1639524450000|2021-12-14 23:27:30|42671|42651|42668.9|42648.9|42671.4|42651.4|42668.9|42648.9|1
1639524610000|2021-12-14 23:30:10|42666.4|42646.4|42666.4|42646.4|42666.4|42646.4|42666.4|42646.4|0
1639524620000|2021-12-14 23:30:20|||||||||1
1639524640000|2021-12-14 23:30:40|||||||||1
1639524660000|2021-12-14 23:31:00|42668.9|42648.9|42668.9|42648.9|42668.9|42648.9|42668.9|42648.9|3
1639524690000|2021-12-14 23:31:30|42671.4|42651.4|42668.9|42648.9|42671.4|42651.4|42668.9|42648.9|2
1639524720000|2021-12-14 23:32:00|42671.4|42651.4|42671.4|42651.4|42671.4|42651.4|42671.4|42651.4|0
1639524740000|2021-12-14 23:32:20|||||||||4
1639524770000|2021-12-14 23:32:50|42676.4|42656.4|42676.4|42656.4|42676.4|42656.4|42676.4|42656.4|4
1639524830000|2021-12-14 23:33:50|||||||||1
1639524840000|2021-12-14 23:34:00|42678.5|42658.5|42678.9|42658.9|42678.9|42658.9|42676.4|42656.4|2
1639524960000|2021-12-14 23:36:00|42678.5|42658.5|42676.4|42656.4|42678.5|42658.5|42676.4|42656.4|3
1639524970000|2021-12-14 23:36:10|||||||||3
1639525020000|2021-12-14 23:37:00|42671.8|42651.8|42671.8|42651.8|42671.8|42651.8|42671.8|42651.8|2
1639525030000|2021-12-14 23:37:10|42671.4|42651.4|42671.4|42651.4|42671.4|42651.4|42671.4|42651.4|0
1639525050000|2021-12-14 23:37:30|42661.8|42641.8|42659.8|42639.8|42661.8|42641.8|42659.8|42639.8|1
1639525060000|2021-12-14 23:37:40|||||||||2
1639525110000|2021-12-14 23:38:30|42657.3|42637.3|42657.3|42637.3|42657.3|42637.3|42657.3|42637.3|1
1639525140000|2021-12-14 23:39:00|42658.9|42638.9|42656.4|42636.4|42658.9|42638.9|42656.4|42636.4|3
1639525150000|2021-12-14 23:39:10|42653.9|42633.9|42653.9|42633.9|42653.9|42633.9|42653.9|42633.9|2
1639525240000|2021-12-14 23:40:40|||||||||2
1639525250000|2021-12-14 23:40:50|42656|42636|42656.4|42636.4|42656.4|42636.4|42656|42636|1
1639525260000|2021-12-14 23:41:00|42658.9|42638.9|42658.9|42638.9|42658.9|42638.9|42658.9|42638.9|0
1639525320000|2021-12-14 23:42:00|||||||||2
1639525330000|2021-12-14 23:42:10|||||||||4
1639525400000|2021-12-14 23:43:20|42659.3|42639.3|42661.4|42641.4|42661.4|42641.4|42659.3|42639.3|0
1639525410000|2021-12-14 23:43:30|||||||||1
1639525430000|2021-12-14 23:43:50|42663.9|42643.9|42666.4|42646.4|42666.4|42646.4|42663.9|42643.9|3
1639525440000|2021-12-14 23:44:00|42668.5|42648.5|42668.5|42648.5|42668.5|42648.5|42668.5|42648.5|0
1639525450000|2021-12-14 23:44:10|42666.4|42646.4|42666.4|42646.4|42666.4|42646.4|42666.4|42646.4|0
1639525500000|2021-12-14 23:45:00|||||||||1
1639525550000|2021-12-14 23:45:50|42664.3|42644.3|42668.9|42648.9|42668.9|42648.9|42664.3|42644.3|3
1639525570000|2021-12-14 23:46:10|||||||||1
1639525710000|2021-12-14 23:48:30|42670.9|42650.9|42671.4|42651.4|42671.4|42651.4|42670.9|42650.9|0
1639525790000|2021-12-14 23:49:50|||||||||1
1639525800000|2021-12-14 23:50:00|||||||||2
1639525840000|2021-12-14 23:50:40|42670.9|42650.9|42668.9|42648.9|42670.9|42650.9|42668.9|42648.9|2
1639525890000|2021-12-14 23:51:30|||||||||1
1639525950000|2021-12-14 23:52:30|42666.4|42646.4|42666.4|42646.4|42666.4|42646.4|42666.4|42646.4|2
1639525960000|2021-12-14 23:52:40|42668.4|42648.4|42668.9|42648.9|42668.9|42648.9|42668.4|42648.4|0
1639525990000|2021-12-14 23:53:10|||||||||1
1639526000000|2021-12-14 23:53:20|42666.8|42646.8|42666.4|42646.4|42666.8|42646.8|42666.4|42646.4|0
1639526020000|2021-12-14 23:53:40|||||||||1
1639526030000|2021-12-14 23:53:50|42668.4|42648.4|42668.9|42648.9|42668.9|42648.9|42668.4|42648.4|0
1639526080000|2021-12-14 23:54:40|42666.8|42646.8|42671.4|42651.4|42671.4|42651.4|42666.8|42646.8|5
1639526110000|2021-12-14 23:55:10|42673.9|42653.9|42673.9|42653.9|42673.9|42653.9|42673.9|42653.9|0
1639526170000|2021-12-14 23:56:10|42671.4|42651.4|42673.9|42653.9|42673.9|42653.9|42671.4|42651.4|1
1639526180000|2021-12-14 23:56:20|42671.8|42651.8|42671.4|42651.4|42671.8|42651.8|42671.4|42651.4|0
1639526190000|2021-12-14 23:56:30|||||||||1
1639526260000|2021-12-14 23:57:40|42669.3|42649.3|42669.3|42649.3|42669.3|42649.3|42669.3|42649.3|1
1639526270000|2021-12-14 23:57:50|42668.9|42648.9|42668.9|42648.9|42668.9|42648.9|42668.9|42648.9|0
1639526290000|2021-12-14 23:58:10|||||||||2
1639526300000|2021-12-14 23:58:20|||||||||1
1639526310000|2021-12-14 23:58:30|42666.4|42646.4|42666.4|42646.4|42666.4|42646.4|42666.4|42646.4|0
1639526320000|2021-12-14 23:58:40|42668.9|42648.9|42668.9|42648.9|42668.9|42648.9|42668.9|42648.9|1
1639526350000|2021-12-14 23:59:10|42671.4|42651.4|42671.4|42651.4|42671.4|42651.4|42671.4|42651.4|0
1639526380000|2021-12-14 23:59:40|42668.9|42648.9|42668.9|42648.9|42668.9|42648.9|42668.9|42648.9|1
1639526390000|2021-12-14 23:59:50|42666.8|42646.8|42666.4|42646.4|42666.8|42646.8|42666.4|42646.4|0
1639526400000|2021-12-15 00:00:00|42671.4|42651.4|42673.4|42653.4|42675.9|42655.9|42671.4|42651.4|5
1639526410000|2021-12-15 00:00:10|42673.9|42653.9|42678.9|42658.9|42678.9|42658.9|42673.9|42653.9|6
1639526440000|2021-12-15 00:00:40|42676.8|42656.8|42676.4|42656.4|42676.8|42656.8|42676.4|42656.4|0
1639526450000|2021-12-15 00:00:50|42678.4|42658.4|42678.9|42658.9|42678.9|42658.9|42678.4|42658.4|0
1639526460000|2021-12-15 00:01:00|42680.9|42660.9|42681.4|42661.4|42681.4|42661.4|42680.9|42660.9|1
1639526470000|2021-12-15 00:01:10|42683.9|42663.9|42683.9|42663.9|42683.9|42663.9|42683.9|42663.9|1
1639526480000|2021-12-15 00:01:20|42681.8|42661.8|42681.4|42661.4|42681.8|42661.8|42681.4|42661.4|2
1639526500000|2021-12-15 00:01:40|42676.4|42656.4|42673.9|42653.9|42676.4|42656.4|42673.9|42653.9|3
1639526520000|2021-12-15 00:02:00|42671.8|42651.8|42671.8|42651.8|42671.8|42651.8|42671.8|42651.8|0
1639526530000|2021-12-15 00:02:10|42671.4|42651.4|42671.4|42651.4|42671.4|42651.4|42671.4|42651.4|1
1639526540000|2021-12-15 00:02:20|42670.9|42650.9|42668.9|42648.9|42670.9|42650.9|42668.9|42648.9|1
1639526590000|2021-12-15 00:03:10|||||||||1
1639526600000|2021-12-15 00:03:20|42670.9|42650.9|42671.4|42651.4|42671.4|42651.4|42670.9|42650.9|0
1639526640000|2021-12-15 00:04:00|42673.9|42653.9|42673.9|42653.9|42673.9|42653.9|42673.9|42653.9|2
1639526650000|2021-12-15 00:04:10|42678.4|42658.4|42683|42663|42683|42663|42678.4|42658.4|1
1639526660000|2021-12-15 00:04:20|42680.9|42660.9|42683|42663|42683|42663|42680.9|42660.9|0
1639526670000|2021-12-15 00:04:30|42680.9|42660.9|42681.4|42661.4|42681.4|42661.4|42678.4|42658.4|2
1639526690000|2021-12-15 00:04:50|42678.9|42658.9|42676.4|42656.4|42681.4|42661.4|42676.4|42656.4|10
1639526700000|2021-12-15 00:05:00|42678.9|42658.9|42681.4|42661.4|42681.4|42661.4|42678.9|42658.9|0
1639526710000|2021-12-15 00:05:10|42683.9|42663.9|42698.9|42678.9|42703.9|42683.9|42683.9|42663.9|8
1639526720000|2021-12-15 00:05:20|42693.9|42673.9|42693.9|42673.9|42693.9|42673.9|42693.9|42673.9|2
1639526750000|2021-12-15 00:05:50|42691.8|42671.8|42688.9|42668.9|42691.8|42671.8|42688.9|42668.9|1
1639526780000|2021-12-15 00:06:20|||||||||1
1639526810000|2021-12-15 00:06:50|||||||||1
1639526820000|2021-12-15 00:07:00|42691.4|42671.4|42691.4|42671.4|42691.4|42671.4|42691.4|42671.4|0
1639526840000|2021-12-15 00:07:20|42693.4|42673.4|42691.4|42671.4|42693.4|42673.4|42691.4|42671.4|2
1639526860000|2021-12-15 00:07:40|||||||||1
1639526870000|2021-12-15 00:07:50|42693.4|42673.4|42693.4|42673.4|42693.4|42673.4|42693.4|42673.4|1
1639526880000|2021-12-15 00:08:00|||||||||1
1639526890000|2021-12-15 00:08:10|42693.9|42673.9|42693.9|42673.9|42693.9|42673.9|42693.9|42673.9|2
1639526900000|2021-12-15 00:08:20|42696.4|42676.4|42696.4|42676.4|42696.4|42676.4|42696.4|42676.4|2
1639526910000|2021-12-15 00:08:30|42698.4|42678.4|42698.9|42678.9|42698.9|42678.9|42698.4|42678.4|0
1639526940000|2021-12-15 00:09:00|42703.4|42683.4|42703.9|42683.9|42703.9|42683.9|42703.4|42683.4|10
1639526950000|2021-12-15 00:09:10|||||||||3
1639526990000|2021-12-15 00:09:50|42699.3|42679.3|42699.3|42679.3|42699.3|42679.3|42699.3|42679.3|3
1639527000000|2021-12-15 00:10:00|42701.4|42681.4|42698.9|42678.9|42701.4|42681.4|42698.9|42678.9|0
1639527020000|2021-12-15 00:10:20|||||||||1
1639527030000|2021-12-15 00:10:30|||||||||1
1639527100000|2021-12-15 00:11:40|42696.4|42676.4|42693.9|42673.9|42696.4|42676.4|42693.9|42673.9|1
1639527210000|2021-12-15 00:13:30|||||||||1
1639527270000|2021-12-15 00:14:30|42691.8|42671.8|42691.4|42671.4|42691.8|42671.8|42691.4|42671.4|0
1639527300000|2021-12-15 00:15:00|||||||||6
1639527310000|2021-12-15 00:15:10|42689.3|42669.3|42688.9|42668.9|42689.3|42669.3|42688.9|42668.9|2
1639527320000|2021-12-15 00:15:20|42690.9|42670.9|42691.4|42671.4|42691.4|42671.4|42690.9|42670.9|0
1639527330000|2021-12-15 00:15:30|42688.9|42668.9|42691.4|42671.4|42691.4|42671.4|42688.9|42668.9|0
1639527410000|2021-12-15 00:16:50|42693.9|42673.9|42696.4|42676.4|42696.4|42676.4|42693.9|42673.9|1
1639527420000|2021-12-15 00:17:00|42693.9|42673.9|42691.4|42671.4|42695.9|42675.9|42691.4|42671.4|4
1639527430000|2021-12-15 00:17:10|42686.4|42666.4|42686.4|42666.4|42686.4|42666.4|42686.4|42666.4|4
1639527440000|2021-12-15 00:17:20|42683.9|42663.9|42683.9|42663.9|42683.9|42663.9|42683.9|42663.9|0
1639527460000|2021-12-15 00:17:40|42681.8|42661.8|42681.4|42661.4|42681.8|42661.8|42681.4|42661.4|4
1639527470000|2021-12-15 00:17:50|||||||||1
1639527540000|2021-12-15 00:19:00|42678.9|42658.9|42676.4|42656.4|42678.9|42658.9|42676.4|42656.4|2
1639527550000|2021-12-15 00:19:10|42678.4|42658.4|42681.4|42661.4|42681.4|42661.4|42678.4|42658.4|0
1639527570000|2021-12-15 00:19:30|42678.9|42658.9|42683.9|42663.9|42683.9|42663.9|42678.9|42658.9|2
1639527590000|2021-12-15 00:19:50|42688.9|42668.9|42688.9|42668.9|42688.9|42668.9|42688.9|42668.9|2
1639527600000|2021-12-15 00:20:00|||||||||2
1639527610000|2021-12-15 00:20:10|42691.4|42671.4|42688.9|42668.9|42691.4|42671.4|42688.9|42668.9|2
1639527620000|2021-12-15 00:20:20|42690.9|42670.9|42688.9|42668.9|42691.4|42671.4|42688.9|42668.9|1
1639527630000|2021-12-15 00:20:30|42690.9|42670.9|42686.4|42666.4|42691.4|42671.4|42686.4|42666.4|1
1639527640000|2021-12-15 00:20:40|||||||||3
1639527730000|2021-12-15 00:22:10|||||||||3
1639527830000|2021-12-15 00:23:50|||||||||2
1639527840000|2021-12-15 00:24:00|42688.9|42668.9|42686.4|42666.4|42688.9|42668.9|42686.4|42666.4|0
1639527860000|2021-12-15 00:24:20|42688.4|42668.4|42688.9|42668.9|42688.9|42668.9|42688.4|42668.4|1
1639527870000|2021-12-15 00:24:30|42686.8|42666.8|42691.4|42671.4|42691.4|42671.4|42686.8|42666.8|0
1639527890000|2021-12-15 00:24:50|||||||||1
1639527930000|2021-12-15 00:25:30|42693.4|42673.4|42691.4|42671.4|42693.9|42673.9|42691.4|42671.4|1
1639528000000|2021-12-15 00:26:40|||||||||4
1639528030000|2021-12-15 00:27:10|||||||||2
1639528050000|2021-12-15 00:27:30|||||||||2
1639528190000|2021-12-15 00:29:50|42693.9|42673.9|42693.9|42673.9|42693.9|42673.9|42693.9|42673.9|0
1639528320000|2021-12-15 00:32:00|42691.4|42671.4|42691.4|42671.4|42691.4|42671.4|42691.4|42671.4|1
1639528340000|2021-12-15 00:32:20|||||||||1
1639528440000|2021-12-15 00:34:00|||||||||1
1639528480000|2021-12-15 00:34:40|||||||||1
1639528510000|2021-12-15 00:35:10|||||||||1
1639528560000|2021-12-15 00:36:00|42693.9|42673.9|42693.9|42673.9|42695.9|42675.9|42693.9|42673.9|3
1639528610000|2021-12-15 00:36:50|42691.8|42671.8|42691.4|42671.4|42691.8|42671.8|42691.4|42671.4|0
1639528630000|2021-12-15 00:37:10|42696.4|42676.4|42696.4|42676.4|42696.4|42676.4|42696.4|42676.4|3
1639528680000|2021-12-15 00:38:00|42693.9|42673.9|42693.9|42673.9|42693.9|42673.9|42693.9|42673.9|4
1639528690000|2021-12-15 00:38:10|42696.4|42676.4|42698.9|42678.9|42698.9|42678.9|42696.4|42676.4|0
1639528700000|2021-12-15 00:38:20|42700.9|42680.9|42701.4|42681.4|42701.4|42681.4|42700.9|42680.9|1
1639528720000|2021-12-15 00:38:40|||||||||4
1639528740000|2021-12-15 00:39:00|||||||||3
1639528760000|2021-12-15 00:39:20|||||||||1
1639528770000|2021-12-15 00:39:30|42698.9|42678.9|42698.9|42678.9|42698.9|42678.9|42698.9|42678.9|4
1639528850000|2021-12-15 00:40:50|||||||||2
1639528860000|2021-12-15 00:41:00|42701.4|42681.4|42698.9|42678.9|42701.4|42681.4|42698.9|42678.9|1
1639528920000|2021-12-15 00:42:00|42696.8|42676.8|42696.8|42676.8|42696.8|42676.8|42696.8|42676.8|0
1639528930000|2021-12-15 00:42:10|42698.9|42678.9|42698.9|42678.9|42698.9|42678.9|42698.9|42678.9|4
1639528940000|2021-12-15 00:42:20|||||||||1
1639528960000|2021-12-15 00:42:40|42696.8|42676.8|42698.9|42678.9|42698.9|42678.9|42696.4|42676.4|1
1639528970000|2021-12-15 00:42:50|42696.8|42676.8|42698.9|42678.9|42698.9|42678.9|42696.4|42676.4|0
1639528990000|2021-12-15 00:43:10|42696.8|42676.8|42696.4|42676.4|42696.8|42676.8|42696.4|42676.4|0
1639529040000|2021-12-15 00:44:00|||||||||1
1639529050000|2021-12-15 00:44:10|||||||||3
1639529090000|2021-12-15 00:44:50|||||||||1
1639529160000|2021-12-15 00:46:00|||||||||2
1639529250000|2021-12-15 00:47:30|42693.9|42673.9|42693.9|42673.9|42693.9|42673.9|42693.9|42673.9|1
1639529260000|2021-12-15 00:47:40|42691.8|42671.8|42691.4|42671.4|42691.8|42671.8|42691.4|42671.4|0
1639529270000|2021-12-15 00:47:50|42693.9|42673.9|42693.9|42673.9|42693.9|42673.9|42693.9|42673.9|1
1639529280000|2021-12-15 00:48:00|42695.9|42675.9|42696.4|42676.4|42696.4|42676.4|42695.9|42675.9|0
1639529310000|2021-12-15 00:48:30|42693.9|42673.9|42693.9|42673.9|42693.9|42673.9|42693.9|42673.9|3
1639529330000|2021-12-15 00:48:50|42696.4|42676.4|42696.4|42676.4|42696.4|42676.4|42696.4|42676.4|2
1639529340000|2021-12-15 00:49:00|42694.3|42674.3|42693.9|42673.9|42694.3|42674.3|42693.9|42673.9|1
1639529370000|2021-12-15 00:49:30|42691.8|42671.8|42691.4|42671.4|42691.8|42671.8|42691.4|42671.4|0
1639529400000|2021-12-15 00:50:00|||||||||1
1639529410000|2021-12-15 00:50:10|||||||||5
1639529420000|2021-12-15 00:50:20|42693.9|42673.9|42693.9|42673.9|42693.9|42673.9|42693.9|42673.9|5
1639529430000|2021-12-15 00:50:30|42698.9|42678.9|42698.9|42678.9|42698.9|42678.9|42696.4|42676.4|1
1639529440000|2021-12-15 00:50:40|42696.8|42676.8|42696.4|42676.4|42696.8|42676.8|42696.4|42676.4|0
1639529460000|2021-12-15 00:51:00|42698.9|42678.9|42703.4|42683.4|42703.9|42683.9|42698.9|42678.9|4
1639529470000|2021-12-15 00:51:10|42703.9|42683.9|42703.9|42683.9|42703.9|42683.9|42703.9|42683.9|0
1639529480000|2021-12-15 00:51:20|42701.8|42681.8|42701.4|42681.4|42701.8|42681.8|42701.4|42681.4|0
1639529490000|2021-12-15 00:51:30|42700.9|42680.9|42698.9|42678.9|42700.9|42680.9|42696.4|42676.4|1
1639529500000|2021-12-15 00:51:40|42696.8|42676.8|42696.4|42676.4|42696.8|42676.8|42696.4|42676.4|0
1639529520000|2021-12-15 00:52:00|||||||||1
1639529530000|2021-12-15 00:52:10|||||||||1
1639529570000|2021-12-15 00:52:50|42694.3|42674.3|42693.9|42673.9|42694.3|42674.3|42693.9|42673.9|0
1639529580000|2021-12-15 00:53:00|||||||||1
1639529590000|2021-12-15 00:53:10|42695.9|42675.9|42696.4|42676.4|42696.4|42676.4|42695.9|42675.9|0
1639529600000|2021-12-15 00:53:20|42694.3|42674.3|42693.9|42673.9|42694.3|42674.3|42693.9|42673.9|0
1639529640000|2021-12-15 00:54:00|42695.9|42675.9|42696.4|42676.4|42696.4|42676.4|42695.9|42675.9|0
1639529670000|2021-12-15 00:54:30|42694.3|42674.3|42688.9|42668.9|42694.3|42674.3|42688.9|42668.9|2
1639529720000|2021-12-15 00:55:20|42691.4|42671.4|42691.4|42671.4|42691.4|42671.4|42691.4|42671.4|1
1639529730000|2021-12-15 00:55:30|||||||||1
1639529750000|2021-12-15 00:55:50|||||||||4
1639529760000|2021-12-15 00:56:00|||||||||1
1639529820000|2021-12-15 00:57:00|42688.9|42668.9|42688.9|42668.9|42688.9|42668.9|42688.9|42668.9|1
1639529840000|2021-12-15 00:57:20|42686.8|42666.8|42686.4|42666.4|42686.8|42666.8|42686.4|42666.4|2
1639529860000|2021-12-15 00:57:40|42684.3|42664.3|42683.9|42663.9|42684.3|42664.3|42683.9|42663.9|2
1639529870000|2021-12-15 00:57:50|42686.4|42666.4|42686.4|42666.4|42686.4|42666.4|42685.9|42665.9|1
1639529880000|2021-12-15 00:58:00|42684.3|42664.3|42683.9|42663.9|42684.3|42664.3|42683.9|42663.9|0
1639529910000|2021-12-15 00:58:30|42684.3|42664.3|42686.4|42666.4|42686.4|42666.4|42684.3|42664.3|4
1639529920000|2021-12-15 00:58:40|42683.9|42663.9|42681.4|42661.4|42683.9|42663.9|42681.4|42661.4|3
1639529950000|2021-12-15 00:59:10|42676.8|42656.8|42676.8|42656.8|42676.8|42656.8|42676.8|42656.8|6
1639529960000|2021-12-15 00:59:20|42671.8|42651.8|42666.4|42646.4|42671.8|42651.8|42666.4|42646.4|16
1639529970000|2021-12-15 00:59:30|||||||||4
1639529980000|2021-12-15 00:59:40|42661.4|42641.4|42663.9|42643.9|42663.9|42643.9|42661.4|42641.4|5
1639529990000|2021-12-15 00:59:50|42665.9|42645.9|42665.9|42645.9|42665.9|42645.9|42665.9|42645.9|1
1639530000000|2021-12-15 01:00:00|42666.4|42646.4|42691.4|42671.4|42691.4|42671.4|42663.4|42643.4|25
1639530010000|2021-12-15 01:00:10|42693.9|42673.9|42683.9|42663.9|42693.9|42673.9|42683.9|42663.9|23
1639530020000|2021-12-15 01:00:20|42681.4|42661.4|42676.4|42656.4|42685.9|42665.9|42676.4|42656.4|15
1639530030000|2021-12-15 01:00:30|42678.4|42658.4|42678.9|42658.9|42678.9|42658.9|42678.4|42658.4|7
1639530040000|2021-12-15 01:00:40|42676.4|42656.4|42673.9|42653.9|42676.4|42656.4|42673.9|42653.9|4
1639530050000|2021-12-15 01:00:50|42671.8|42651.8|42676.4|42656.4|42678.4|42658.4|42668.9|42648.9|10
1639530060000|2021-12-15 01:01:00|42673.9|42653.9|42661.4|42641.4|42673.9|42653.9|42661.4|42641.4|15
1639530070000|2021-12-15 01:01:10|42658.9|42638.9|42671.4|42651.4|42673.9|42653.9|42656.4|42636.4|16
1639530080000|2021-12-15 01:01:20|42676.4|42656.4|42683.9|42663.9|42683.9|42663.9|42676.4|42656.4|17
1639530090000|2021-12-15 01:01:30|42686.4|42666.4|42683.9|42663.9|42686.4|42666.4|42683.9|42663.9|4
1639530100000|2021-12-15 01:01:40|42681.4|42661.4|42681.4|42661.4|42681.4|42661.4|42681.4|42661.4|3
1639530110000|2021-12-15 01:01:50|42676.4|42656.4|42668.9|42648.9|42676.4|42656.4|42668.9|42648.9|23
1639530120000|2021-12-15 01:02:00|42670.9|42650.9|42666.4|42646.4|42670.9|42650.9|42666.4|42646.4|8
1639530130000|2021-12-15 01:02:10|42664.3|42644.3|42658.9|42638.9|42664.3|42644.3|42658.9|42638.9|17
1639530140000|2021-12-15 01:02:20|42660.9|42640.9|42666.4|42646.4|42668.9|42648.9|42660.9|42640.9|12
1639530150000|2021-12-15 01:02:30|42668.9|42648.9|42668.9|42648.9|42668.9|42648.9|42668.9|42648.9|7
1639530180000|2021-12-15 01:03:00|42666.4|42646.4|42666.4|42646.4|42668.9|42648.9|42663.9|42643.9|1
1639530190000|2021-12-15 01:03:10|42670.9|42650.9|42673.9|42653.9|42673.9|42653.9|42668.9|42648.9|10
1639530200000|2021-12-15 01:03:20|42676.4|42656.4|42676.4|42656.4|42676.4|42656.4|42671.8|42651.8|8
1639530210000|2021-12-15 01:03:30|42678.4|42658.4|42686.4|42666.4|42686.4|42666.4|42678.4|42658.4|5
1639530220000|2021-12-15 01:03:40|42691.4|42671.4|42691.4|42671.4|42691.4|42671.4|42691.4|42671.4|7
1639530230000|2021-12-15 01:03:50|42693.9|42673.9|42693.9|42673.9|42693.9|42673.9|42693.9|42673.9|3
1639530240000|2021-12-15 01:04:00|42696.4|42676.4|42696.4|42676.4|42696.4|42676.4|42691.4|42671.4|6
1639530250000|2021-12-15 01:04:10|||||||||2
1639530260000|2021-12-15 01:04:20|42701.4|42681.4|42701.4|42681.4|42701.4|42681.4|42701.4|42681.4|7
1639530280000|2021-12-15 01:04:40|42703.9|42683.9|42701.4|42681.4|42706.4|42686.4|42701.4|42681.4|3
1639530290000|2021-12-15 01:04:50|42703.9|42683.9|42703.9|42683.9|42703.9|42683.9|42703.9|42683.9|2
1639530300000|2021-12-15 01:05:00|42701.8|42681.8|42701.4|42681.4|42701.8|42681.8|42701.4|42681.4|4
1639530310000|2021-12-15 01:05:10|42703.9|42683.9|42701.4|42681.4|42703.9|42683.9|42701.4|42681.4|13
1639530320000|2021-12-15 01:05:20|42698.9|42678.9|42696.4|42676.4|42698.9|42678.9|42696.4|42676.4|5
1639530330000|2021-12-15 01:05:30|42693.9|42673.9|42693.9|42673.9|42693.9|42673.9|42693.9|42673.9|1
1639530340000|2021-12-15 01:05:40|42691.8|42671.8|42693.9|42673.9|42693.9|42673.9|42691.8|42671.8|1
1639530350000|2021-12-15 01:05:50|42695.9|42675.9|42693.9|42673.9|42696.4|42676.4|42693.9|42673.9|0
1639530360000|2021-12-15 01:06:00|42691.4|42671.4|42686.4|42666.4|42691.4|42671.4|42683.9|42663.9|9
1639530370000|2021-12-15 01:06:10|42681.8|42661.8|42683.9|42663.9|42683.9|42663.9|42681.8|42661.8|1
1639530380000|2021-12-15 01:06:20|42681.4|42661.4|42681.4|42661.4|42683.9|42663.9|42681.4|42661.4|3
1639530390000|2021-12-15 01:06:30|42678.9|42658.9|42678.9|42658.9|42681.4|42661.4|42678.9|42658.9|3
1639530400000|2021-12-15 01:06:40|42681.4|42661.4|42681.8|42661.8|42681.8|42661.8|42681.4|42661.4|2
1639530410000|2021-12-15 01:06:50|42681.4|42661.4|42676.4|42656.4|42681.4|42661.4|42676.4|42656.4|7
1639530420000|2021-12-15 01:07:00|42663.9|42643.9|42663.9|42643.9|42663.9|42643.9|42656.8|42636.8|15
1639530430000|2021-12-15 01:07:10|42666.4|42646.4|42666.4|42646.4|42666.4|42646.4|42666.4|42646.4|0
1639530440000|2021-12-15 01:07:20|42663.9|42643.9|42663.9|42643.9|42666.4|42646.4|42661.4|42641.4|2
1639530460000|2021-12-15 01:07:40|42661.4|42641.4|42661.4|42641.4|42663.9|42643.9|42661.4|42641.4|7
1639530470000|2021-12-15 01:07:50|42659.3|42639.3|42658.9|42638.9|42659.3|42639.3|42658.9|42638.9|0
1639530490000|2021-12-15 01:08:10|42656.4|42636.4|42656.4|42636.4|42656.4|42636.4|42656.4|42636.4|0
1639530500000|2021-12-15 01:08:20|42658.4|42638.4|42653.9|42633.9|42658.9|42638.9|42653.9|42633.9|2
1639530510000|2021-12-15 01:08:30|42656.8|42636.8|42653.9|42633.9|42656.8|42636.8|42653.9|42633.9|3
1639530520000|2021-12-15 01:08:40|42656.4|42636.4|42653.9|42633.9|42656.4|42636.4|42653.9|42633.9|0
1639530530000|2021-12-15 01:08:50|42651.8|42631.8|42640.9|42620.9|42651.8|42631.8|42640.9|42620.9|10
1639530540000|2021-12-15 01:09:00|42638.9|42618.9|42638.9|42618.9|42638.9|42618.9|42638.9|42618.9|2
1639530550000|2021-12-15 01:09:10|42638.4|42618.4|42636.4|42616.4|42638.4|42618.4|42636.4|42616.4|4
1639530560000|2021-12-15 01:09:20|42638.4|42618.4|42643.9|42623.9|42643.9|42623.9|42638.4|42618.4|9
1639530570000|2021-12-15 01:09:30|42646.4|42626.4|42646.4|42626.4|42646.4|42626.4|42646.4|42626.4|0
1639530580000|2021-12-15 01:09:40|42648.4|42628.4|42646.4|42626.4|42648.9|42628.9|42646.4|42626.4|4
1639530590000|2021-12-15 01:09:50|42648.9|42628.9|42648.9|42628.9|42648.9|42628.9|42648.9|42628.9|2
1639530600000|2021-12-15 01:10:00|42646.4|42626.4|42646.4|42626.4|42646.4|42626.4|42646.4|42626.4|0
1639530610000|2021-12-15 01:10:10|42644.3|42624.3|42646.4|42626.4|42646.4|42626.4|42643.9|42623.9|1
1639530620000|2021-12-15 01:10:20|42648.9|42628.9|42641.4|42621.4|42651.4|42631.4|42641.4|42621.4|6
1639530630000|2021-12-15 01:10:30|42643.4|42623.4|42643.4|42623.4|42643.4|42623.4|42643.4|42623.4|4
1639530640000|2021-12-15 01:10:40|42641.4|42621.4|42643.9|42623.9|42643.9|42623.9|42641.4|42621.4|1
1639530650000|2021-12-15 01:10:50|42646.4|42626.4|42646.4|42626.4|42646.4|42626.4|42646.4|42626.4|0
1639530660000|2021-12-15 01:11:00|42643.9|42623.9|42643.9|42623.9|42643.9|42623.9|42643.9|42623.9|1
1639530670000|2021-12-15 01:11:10|42646.4|42626.4|42648.9|42628.9|42648.9|42628.9|42646.4|42626.4|1
1639530680000|2021-12-15 01:11:20|42646.8|42626.8|42641.8|42621.8|42646.8|42626.8|42641.8|42621.8|1
1639530690000|2021-12-15 01:11:30|42643.9|42623.9|42643.9|42623.9|42646.4|42626.4|42643.9|42623.9|4
1639530710000|2021-12-15 01:11:50|42641.8|42621.8|42641.4|42621.4|42643.9|42623.9|42641.4|42621.4|0
1639530720000|2021-12-15 01:12:00|42636.4|42616.4|42636.4|42616.4|42636.4|42616.4|42636.4|42616.4|8
1639530730000|2021-12-15 01:12:10|42633.9|42613.9|42633.9|42613.9|42633.9|42613.9|42633.9|42613.9|3
1639530740000|2021-12-15 01:12:20|42631.8|42611.8|42633.9|42613.9|42633.9|42613.9|42631.8|42611.8|3
1639530750000|2021-12-15 01:12:30|42631.8|42611.8|42631.4|42611.4|42633.9|42613.9|42631.4|42611.4|4
1639530760000|2021-12-15 01:12:40|42628.9|42608.9|42631.4|42611.4|42631.4|42611.4|42628.9|42608.9|4
1639530770000|2021-12-15 01:12:50|42636.4|42616.4|42641.4|42621.4|42641.4|42621.4|42636.4|42616.4|8
1639530780000|2021-12-15 01:13:00|42643.9|42623.9|42648.9|42628.9|42648.9|42628.9|42643.9|42623.9|7
1639530790000|2021-12-15 01:13:10|42651.4|42631.4|42656.4|42636.4|42656.4|42636.4|42651.4|42631.4|2
1639530800000|2021-12-15 01:13:20|42658.9|42638.9|42659.3|42639.3|42661.4|42641.4|42658.9|42638.9|4
1639530810000|2021-12-15 01:13:30|42658.9|42638.9|42663.9|42643.9|42663.9|42643.9|42658.9|42638.9|4
1639530820000|2021-12-15 01:13:40|42666.4|42646.4|42666.4|42646.4|42666.4|42646.4|42666.4|42646.4|2
1639530830000|2021-12-15 01:13:50|42668.9|42648.9|42666.4|42646.4|42668.9|42648.9|42666.4|42646.4|1
1639530840000|2021-12-15 01:14:00|42668.9|42648.9|42666.4|42646.4|42670.9|42650.9|42666.4|42646.4|6
1639530850000|2021-12-15 01:14:10|42671.4|42651.4|42671.4|42651.4|42671.4|42651.4|42668.9|42648.9|3
1639530860000|2021-12-15 01:14:20|||||||||2
1639530870000|2021-12-15 01:14:30|||||||||4
1639530880000|2021-12-15 01:14:40|42669.3|42649.3|42663.9|42643.9|42671.4|42651.4|42663.9|42643.9|3
1639530890000|2021-12-15 01:14:50|42661.8|42641.8|42661.4|42641.4|42661.8|42641.8|42661.4|42641.4|3
1639530900000|2021-12-15 01:15:00|42659.3|42639.3|42653.9|42633.9|42661.4|42641.4|42651.8|42631.8|6
1639530910000|2021-12-15 01:15:10|42656.4|42636.4|42653.9|42633.9|42656.4|42636.4|42653.9|42633.9|1
1639530920000|2021-12-15 01:15:20|42656.4|42636.4|42653.9|42633.9|42656.4|42636.4|42653.9|42633.9|0
1639530930000|2021-12-15 01:15:30|42656.4|42636.4|42653.9|42633.9|42656.4|42636.4|42653.9|42633.9|1
1639530940000|2021-12-15 01:15:40|42656.4|42636.4|42656.8|42636.8|42656.8|42636.8|42656.4|42636.4|2
1639530950000|2021-12-15 01:15:50|42656.4|42636.4|42653.9|42633.9|42658.9|42638.9|42653.9|42633.9|0
1639530960000|2021-12-15 01:16:00|42658.4|42638.4|42653.9|42633.9|42658.9|42638.9|42649.3|42629.3|3
1639530970000|2021-12-15 01:16:10|42651.8|42631.8|42646.4|42626.4|42651.8|42631.8|42646.4|42626.4|1
1639530980000|2021-12-15 01:16:20|42646.8|42626.8|42638.9|42618.9|42648.9|42628.9|42638.9|42618.9|2
1639530990000|2021-12-15 01:16:30|42634.7|42614.7|42628.9|42608.9|42635.9|42615.9|42628.9|42608.9|6
1639531000000|2021-12-15 01:16:40|42631.4|42611.4|42633.9|42613.9|42633.9|42613.9|42631.4|42611.4|0
1639531010000|2021-12-15 01:16:50|42636.4|42616.4|42641.4|42621.4|42641.4|42621.4|42636.4|42616.4|0
1639531020000|2021-12-15 01:17:00|42643.4|42623.4|42646.4|42626.4|42646.4|42626.4|42641.4|42621.4|1
1639531030000|2021-12-15 01:17:10|42648.9|42628.9|42651.4|42631.4|42651.4|42631.4|42648.9|42628.9|1
1639531040000|2021-12-15 01:17:20|42649.3|42629.3|42648.9|42628.9|42649.3|42629.3|42648.9|42628.9|2
1639531050000|2021-12-15 01:17:30|42646.4|42626.4|42644.3|42624.3|42646.4|42626.4|42644.3|42624.3|0
1639531060000|2021-12-15 01:17:40|42642.2|42622.2|42636.4|42616.4|42642.2|42622.2|42636.4|42616.4|1
1639531070000|2021-12-15 01:17:50|42638.4|42618.4|42638.9|42618.9|42638.9|42618.9|42633.9|42613.9|1
1639531080000|2021-12-15 01:18:00|42636.4|42616.4|42636.4|42616.4|42636.4|42616.4|42633.9|42613.9|4
1639531090000|2021-12-15 01:18:10|42633.9|42613.9|42633.9|42613.9|42633.9|42613.9|42633.9|42613.9|2
1639531100000|2021-12-15 01:18:20|42631.8|42611.8|42633.9|42613.9|42633.9|42613.9|42628.9|42608.9|2
1639531110000|2021-12-15 01:18:30|42635.9|42615.9|42635.9|42615.9|42635.9|42615.9|42635.9|42615.9|1
1639531120000|2021-12-15 01:18:40|42640|42620|42641.4|42621.4|42641.4|42621.4|42640|42620|2
1639531130000|2021-12-15 01:18:50|42643.4|42623.4|42646.8|42626.8|42649.3|42629.3|42643.4|42623.4|4
1639531140000|2021-12-15 01:19:00|42651.4|42631.4|42648.9|42628.9|42651.8|42631.8|42648.9|42628.9|3
1639531150000|2021-12-15 01:19:10|42650.9|42630.9|42646.4|42626.4|42651.4|42631.4|42646.4|42626.4|2
1639531160000|2021-12-15 01:19:20|42648.9|42628.9|42651.4|42631.4|42651.4|42631.4|42646.8|42626.8|2
1639531170000|2021-12-15 01:19:30|42648.9|42628.9|42648.9|42628.9|42648.9|42628.9|42648.9|42628.9|1
1639531180000|2021-12-15 01:19:40|42653.9|42633.9|42653.9|42633.9|42653.9|42633.9|42653.9|42633.9|0
1639531190000|2021-12-15 01:19:50|42651.4|42631.4|42653.9|42633.9|42653.9|42633.9|42651.4|42631.4|2
1639531200000|2021-12-15 01:20:00|42653.4|42633.4|42649.3|42629.3|42653.9|42633.9|42649.3|42629.3|5
1639531210000|2021-12-15 01:20:10|42648.9|42628.9|42648.8|42628.8|42653.9|42633.9|42648.8|42628.8|2
1639531220000|2021-12-15 01:20:20|42651.3|42631.3|42651.3|42631.3|42651.3|42631.3|42651.3|42631.3|1
1639531230000|2021-12-15 01:20:30|42653.8|42633.8|42656.3|42636.3|42656.3|42636.3|42653.8|42633.8|2
1639531240000|2021-12-15 01:20:40|42658.8|42638.8|42660.9|42640.9|42663.4|42643.4|42658.8|42638.8|4
1639531250000|2021-12-15 01:20:50|42661.3|42641.3|42663.4|42643.4|42663.4|42643.4|42660.9|42640.9|1
1639531260000|2021-12-15 01:21:00|42660.9|42640.9|42660.9|42640.9|42663.4|42643.4|42660.9|42640.9|2
1639531270000|2021-12-15 01:21:10|42658.8|42638.8|42658.4|42638.4|42658.8|42638.8|42658.4|42638.4|1
1639531280000|2021-12-15 01:21:20|42660.9|42640.9|42660.9|42640.9|42660.9|42640.9|42660.9|42640.9|0
1639531290000|2021-12-15 01:21:30|42658.8|42638.8|42658.8|42638.8|42658.8|42638.8|42658.8|42638.8|0
1639531310000|2021-12-15 01:21:50|42660.9|42640.9|42661.3|42641.3|42661.3|42641.3|42660.9|42640.9|2
1639531320000|2021-12-15 01:22:00|42663.8|42643.8|42671.3|42651.3|42673.8|42653.8|42663.8|42643.8|7
1639531330000|2021-12-15 01:22:10|42668.8|42648.8|42668.8|42648.8|42673.8|42653.8|42668.8|42648.8|1
1639531340000|2021-12-15 01:22:20|42671.3|42651.3|42681.3|42661.3|42681.3|42661.3|42671.3|42651.3|1
1639531350000|2021-12-15 01:22:30|42683.4|42663.4|42683.4|42663.4|42683.4|42663.4|42683.4|42663.4|3
1639531360000|2021-12-15 01:22:40|42678.8|42658.8|42678.8|42658.8|42678.8|42658.8|42678.8|42658.8|6
1639531370000|2021-12-15 01:22:50|||||||||3
1639531380000|2021-12-15 01:23:00|42681.3|42661.3|42693.8|42673.8|42693.8|42673.8|42681.3|42661.3|6
1639531390000|2021-12-15 01:23:10|42696.3|42676.3|42701.3|42681.3|42701.3|42681.3|42696.3|42676.3|2
1639531400000|2021-12-15 01:23:20|42706.8|42686.8|42706.3|42686.3|42708.8|42688.8|42706.3|42686.3|11
1639531410000|2021-12-15 01:23:30|42708.8|42688.8|42703.8|42683.8|42708.8|42688.8|42703.8|42683.8|4
1639531420000|2021-12-15 01:23:40|42706.3|42686.3|42703.8|42683.8|42706.3|42686.3|42703.8|42683.8|0
1639531430000|2021-12-15 01:23:50|42706.3|42686.3|42703.8|42683.8|42706.3|42686.3|42703.8|42683.8|5
1639531440000|2021-12-15 01:24:00|42701.8|42681.8|42703.8|42683.8|42706.3|42686.3|42701.3|42681.3|4
1639531450000|2021-12-15 01:24:10|42706.3|42686.3|42701.3|42681.3|42706.3|42686.3|42701.3|42681.3|3
1639531460000|2021-12-15 01:24:20|42703.8|42683.8|42703.8|42683.8|42703.8|42683.8|42703.8|42683.8|1
1639531470000|2021-12-15 01:24:30|42701.8|42681.8|42694.3|42674.3|42701.8|42681.8|42694.3|42674.3|7
1639531480000|2021-12-15 01:24:40|42693.8|42673.8|42693.8|42673.8|42693.8|42673.8|42693.8|42673.8|0
1639531490000|2021-12-15 01:24:50|42695.9|42675.9|42696.8|42676.8|42696.8|42676.8|42695.9|42675.9|4
1639531500000|2021-12-15 01:25:00|42698.8|42678.8|42703.8|42683.8|42703.8|42683.8|42698.8|42678.8|1
1639531510000|2021-12-15 01:25:10|42701.3|42681.3|42701.3|42681.3|42701.3|42681.3|42701.3|42681.3|0
1639531520000|2021-12-15 01:25:20|42699.3|42679.3|42701.3|42681.3|42701.3|42681.3|42698.8|42678.8|3
1639531530000|2021-12-15 01:25:30|42698.8|42678.8|42696.3|42676.3|42698.8|42678.8|42696.3|42676.3|6
1639531540000|2021-12-15 01:25:40|42694.3|42674.3|42696.3|42676.3|42696.3|42676.3|42693.8|42673.8|1
1639531550000|2021-12-15 01:25:50|42694.3|42674.3|42691.3|42671.3|42694.3|42674.3|42691.3|42671.3|0
1639531560000|2021-12-15 01:26:00|42693.4|42673.4|42688.8|42668.8|42693.8|42673.8|42688.8|42668.8|7
1639531570000|2021-12-15 01:26:10|42686.8|42666.8|42678.8|42658.8|42686.8|42666.8|42678.8|42658.8|5
1639531580000|2021-12-15 01:26:20|42683.8|42663.8|42686.3|42666.3|42686.3|42666.3|42683.8|42663.8|5
1639531590000|2021-12-15 01:26:30|42688.4|42668.4|42693.4|42673.4|42693.4|42673.4|42688.4|42668.4|5
1639531600000|2021-12-15 01:26:40|42695.5|42675.5|42693.4|42673.4|42695.5|42675.5|42693.4|42673.4|0
1639531610000|2021-12-15 01:26:50|42691.3|42671.3|42693.8|42673.8|42693.8|42673.8|42691.3|42671.3|1
1639531620000|2021-12-15 01:27:00|42691.3|42671.3|42688.8|42668.8|42691.3|42671.3|42688.8|42668.8|2
1639531630000|2021-12-15 01:27:10|42686.3|42666.3|42686.3|42666.3|42688.8|42668.8|42686.3|42666.3|1
1639531640000|2021-12-15 01:27:20|42683.8|42663.8|42691.3|42671.3|42696.3|42676.3|42683.8|42663.8|7
1639531650000|2021-12-15 01:27:30|42688.8|42668.8|42686.3|42666.3|42688.8|42668.8|42686.3|42666.3|1
1639531660000|2021-12-15 01:27:40|42683.8|42663.8|42683.8|42663.8|42686.3|42666.3|42683.8|42663.8|0
1639531680000|2021-12-15 01:28:00|42679.7|42659.7|42681.3|42661.3|42681.3|42661.3|42679.7|42659.7|3
1639531690000|2021-12-15 01:28:10|42683.8|42663.8|42683.8|42663.8|42686.3|42666.3|42683.8|42663.8|2
1639531700000|2021-12-15 01:28:20|42681.3|42661.3|42683.8|42663.8|42683.8|42663.8|42681.3|42661.3|0
1639531710000|2021-12-15 01:28:30|42685.9|42665.9|42686.3|42666.3|42686.3|42666.3|42685.9|42665.9|0
1639531720000|2021-12-15 01:28:40|||||||||2
1639531730000|2021-12-15 01:28:50|42691.3|42671.3|42688.8|42668.8|42693.8|42673.8|42688.8|42668.8|10
1639531740000|2021-12-15 01:29:00|42686.8|42666.8|42686.3|42666.3|42686.8|42666.8|42686.3|42666.3|3
1639531750000|2021-12-15 01:29:10|42683.8|42663.8|42683.8|42663.8|42686.3|42666.3|42683.8|42663.8|5
1639531760000|2021-12-15 01:29:20|42683.4|42663.4|42683.8|42663.8|42683.8|42663.8|42683.4|42663.4|0
1639531770000|2021-12-15 01:29:30|42681.3|42661.3|42681.3|42661.3|42681.3|42661.3|42681.3|42661.3|0
1639531780000|2021-12-15 01:29:40|42679.3|42659.3|42678.8|42658.8|42679.3|42659.3|42678.8|42658.8|1
1639531790000|2021-12-15 01:29:50|42678.4|42658.4|42676.3|42656.3|42678.8|42658.8|42676.3|42656.3|0
1639531800000|2021-12-15 01:30:00|42673.8|42653.8|42661.3|42641.3|42673.8|42653.8|42661.3|42641.3|7
1639531810000|2021-12-15 01:30:10|42663.8|42643.8|42666.3|42646.3|42666.3|42646.3|42663.8|42643.8|2
1639531830000|2021-12-15 01:30:30|42664.3|42644.3|42663.8|42643.8|42664.3|42644.3|42663.8|42643.8|2
1639531840000|2021-12-15 01:30:40|42666.3|42646.3|42661.8|42641.8|42666.3|42646.3|42661.8|42641.8|3
1639531850000|2021-12-15 01:30:50|42661.3|42641.3|42661.3|42641.3|42661.3|42641.3|42661.3|42641.3|1
1639531860000|2021-12-15 01:31:00|42660.9|42640.9|42653.8|42633.8|42660.9|42640.9|42651.3|42631.3|8
1639531870000|2021-12-15 01:31:10|42655.9|42635.9|42656.3|42636.3|42658.8|42638.8|42655.9|42635.9|1
1639531880000|2021-12-15 01:31:20|42658.8|42638.8|42661.3|42641.3|42661.3|42641.3|42658.8|42638.8|3
1639531890000|2021-12-15 01:31:30|||||||||2
1639531900000|2021-12-15 01:31:40|42656.3|42636.3|42648.8|42628.8|42656.3|42636.3|42648.8|42628.8|6
1639531910000|2021-12-15 01:31:50|42651.3|42631.3|42653.8|42633.8|42653.8|42633.8|42651.3|42631.3|0
1639531940000|2021-12-15 01:32:20|42655.9|42635.9|42658.8|42638.8|42658.8|42638.8|42655.9|42635.9|2
1639531950000|2021-12-15 01:32:30|42661.3|42641.3|42661.3|42641.3|42661.3|42641.3|42661.3|42641.3|0
1639531970000|2021-12-15 01:32:50|42663.8|42643.8|42661.3|42641.3|42663.8|42643.8|42661.3|42641.3|1
1639531980000|2021-12-15 01:33:00|42658.8|42638.8|42653.8|42633.8|42658.8|42638.8|42653.8|42633.8|3
1639532000000|2021-12-15 01:33:20|42655.9|42635.9|42651.3|42631.3|42655.9|42635.9|42651.3|42631.3|2
1639532020000|2021-12-15 01:33:40|42648.8|42628.8|42646.3|42626.3|42648.8|42628.8|42646.3|42626.3|1
1639532030000|2021-12-15 01:33:50|42648.4|42628.4|42648.8|42628.8|42648.8|42628.8|42646.3|42626.3|0
1639532040000|2021-12-15 01:34:00|42648.4|42628.4|42646.3|42626.3|42648.8|42628.8|42646.3|42626.3|1
1639532050000|2021-12-15 01:34:10|42648.8|42628.8|42651.3|42631.3|42651.3|42631.3|42643.8|42623.8|1
1639532060000|2021-12-15 01:34:20|42648.8|42628.8|42653.8|42633.8|42653.8|42633.8|42648.8|42628.8|3
1639532070000|2021-12-15 01:34:30|42648.8|42628.8|42651.3|42631.3|42651.3|42631.3|42648.8|42628.8|1
1639532080000|2021-12-15 01:34:40|42648.8|42628.8|42646.8|42626.8|42648.8|42628.8|42646.8|42626.8|1
1639532090000|2021-12-15 01:34:50|42644.7|42624.7|42648.8|42628.8|42649.3|42629.3|42644.7|42624.7|0
1639532100000|2021-12-15 01:35:00|42646.3|42626.3|42644.3|42624.3|42646.3|42626.3|42643.8|42623.8|1
1639532110000|2021-12-15 01:35:10|42643.8|42623.8|42644.3|42624.3|42646.3|42626.3|42643.8|42623.8|1
1639532120000|2021-12-15 01:35:20|42643.8|42623.8|42648.8|42628.8|42648.8|42628.8|42643.8|42623.8|0
1639532130000|2021-12-15 01:35:30|42643.8|42623.8|42648.8|42628.8|42648.8|42628.8|42643.8|42623.8|0
1639532140000|2021-12-15 01:35:40|42644.3|42624.3|42643.8|42623.8|42648.8|42628.8|42643.8|42623.8|4
1639532160000|2021-12-15 01:36:00|42644.3|42624.3|42643.8|42623.8|42646.3|42626.3|42643.8|42623.8|1
1639532170000|2021-12-15 01:36:10|42646.3|42626.3|42643.8|42623.8|42646.3|42626.3|42643.8|42623.8|1
1639532180000|2021-12-15 01:36:20|42646.3|42626.3|42646.3|42626.3|42646.3|42626.3|42646.3|42626.3|0
1639532190000|2021-12-15 01:36:30|42648.4|42628.4|42651.3|42631.3|42651.3|42631.3|42648.4|42628.4|0
1639532200000|2021-12-15 01:36:40|42653.8|42633.8|42651.3|42631.3|42653.8|42633.8|42651.3|42631.3|6
1639532210000|2021-12-15 01:36:50|42653.8|42633.8|42651.3|42631.3|42653.8|42633.8|42651.3|42631.3|0
1639532220000|2021-12-15 01:37:00|42653.8|42633.8|42653.8|42633.8|42653.8|42633.8|42651.3|42631.3|3
1639532230000|2021-12-15 01:37:10|42655.9|42635.9|42653.8|42633.8|42655.9|42635.9|42651.3|42631.3|2
1639532240000|2021-12-15 01:37:20|42656.3|42636.3|42656.3|42636.3|42658.8|42638.8|42656.3|42636.3|4
1639532250000|2021-12-15 01:37:30|42658.4|42638.4|42661.3|42641.3|42661.3|42641.3|42658.4|42638.4|1
1639532260000|2021-12-15 01:37:40|42663.8|42643.8|42663.8|42643.8|42663.8|42643.8|42663.8|42643.8|0
1639532280000|2021-12-15 01:38:00|42666.3|42646.3|42666.3|42646.3|42666.3|42646.3|42666.3|42646.3|0
1639532290000|2021-12-15 01:38:10|42668.8|42648.8|42668.8|42648.8|42668.8|42648.8|42668.8|42648.8|0
1639532300000|2021-12-15 01:38:20|42673.8|42653.8|42678.8|42658.8|42678.8|42658.8|42673.8|42653.8|5
1639532310000|2021-12-15 01:38:30|42681.3|42661.3|42681.3|42661.3|42681.3|42661.3|42681.3|42661.3|0
1639532320000|2021-12-15 01:38:40|42678.8|42658.8|42678.8|42658.8|42678.8|42658.8|42678.8|42658.8|1
1639532330000|2021-12-15 01:38:50|42681.8|42661.8|42681.3|42661.3|42681.8|42661.8|42681.3|42661.3|5
1639532340000|2021-12-15 01:39:00|42683.8|42663.8|42678.8|42658.8|42683.8|42663.8|42678.8|42658.8|5
1639532360000|2021-12-15 01:39:20|42681.3|42661.3|42681.3|42661.3|42681.3|42661.3|42681.3|42661.3|0
1639532370000|2021-12-15 01:39:30|42683.4|42663.4|42683.8|42663.8|42683.8|42663.8|42681.3|42661.3|1
1639532380000|2021-12-15 01:39:40|42685.9|42665.9|42691.3|42671.3|42691.3|42671.3|42685.9|42665.9|3
1639532390000|2021-12-15 01:39:50|||||||||3
1639532400000|2021-12-15 01:40:00|42693.4|42673.4|42688.8|42668.8|42693.4|42673.4|42688.8|42668.8|0
1639532420000|2021-12-15 01:40:20|42691.3|42671.3|42688.8|42668.8|42691.3|42671.3|42688.8|42668.8|0
1639532430000|2021-12-15 01:40:30|42686.3|42666.3|42691.3|42671.3|42691.3|42671.3|42686.3|42666.3|3
1639532440000|2021-12-15 01:40:40|42688.8|42668.8|42691.3|42671.3|42691.3|42671.3|42688.8|42668.8|4
1639532450000|2021-12-15 01:40:50|42688.8|42668.8|42688.8|42668.8|42688.8|42668.8|42688.8|42668.8|0
1639532460000|2021-12-15 01:41:00|42686.3|42666.3|42686.3|42666.3|42686.3|42666.3|42686.3|42666.3|0
1639532470000|2021-12-15 01:41:10|42688.8|42668.8|42686.3|42666.3|42688.8|42668.8|42686.3|42666.3|7
1639532480000|2021-12-15 01:41:20|42685.9|42665.9|42681.3|42661.3|42685.9|42665.9|42681.3|42661.3|4
1639532490000|2021-12-15 01:41:30|42676.3|42656.3|42676.3|42656.3|42676.3|42656.3|42676.3|42656.3|1
1639532500000|2021-12-15 01:41:40|42674.3|42654.3|42674.3|42654.3|42674.3|42654.3|42674.3|42654.3|0
1639532510000|2021-12-15 01:41:50|42673.8|42653.8|42673.8|42653.8|42673.8|42653.8|42673.8|42653.8|0
1639532520000|2021-12-15 01:42:00|42674.3|42654.3|42676.3|42656.3|42676.3|42656.3|42673.8|42653.8|0
1639532530000|2021-12-15 01:42:10|42673.8|42653.8|42673.8|42653.8|42673.8|42653.8|42673.8|42653.8|3
1639532540000|2021-12-15 01:42:20|42675.9|42655.9|42671.3|42651.3|42675.9|42655.9|42671.3|42651.3|0
1639532550000|2021-12-15 01:42:30|42673.8|42653.8|42675.9|42655.9|42676.3|42656.3|42673.8|42653.8|3
1639532560000|2021-12-15 01:42:40|42676.3|42656.3|42673.8|42653.8|42676.3|42656.3|42673.8|42653.8|2
1639532570000|2021-12-15 01:42:50|42675.9|42655.9|42673.8|42653.8|42676.3|42656.3|42673.8|42653.8|0
1639532580000|2021-12-15 01:43:00|42671.3|42651.3|42671.3|42651.3|42671.3|42651.3|42671.3|42651.3|0
1639532590000|2021-12-15 01:43:10|42673.4|42653.4|42671.3|42651.3|42673.8|42653.8|42671.3|42651.3|4
1639532610000|2021-12-15 01:43:30|42668.8|42648.8|42668.8|42648.8|42668.8|42648.8|42668.8|42648.8|1
1639532630000|2021-12-15 01:43:50|42666.3|42646.3|42666.3|42646.3|42666.3|42646.3|42666.3|42646.3|3
1639532640000|2021-12-15 01:44:00|42663.8|42643.8|42661.3|42641.3|42666.3|42646.3|42661.3|42641.3|6
1639532650000|2021-12-15 01:44:10|42661.8|42641.8|42661.3|42641.3|42661.8|42641.8|42661.3|42641.3|3
1639532660000|2021-12-15 01:44:20|||||||||1
1639532680000|2021-12-15 01:44:40|42659.3|42639.3|42658.8|42638.8|42659.3|42639.3|42658.8|42638.8|0
1639532690000|2021-12-15 01:44:50|42656.3|42636.3|42654.3|42634.3|42656.3|42636.3|42654.3|42634.3|3
1639532700000|2021-12-15 01:45:00|42656.3|42636.3|42646.3|42626.3|42656.3|42636.3|42646.3|42626.3|8
1639532720000|2021-12-15 01:45:20|42648.4|42628.4|42648.4|42628.4|42648.4|42628.4|42648.4|42628.4|0
1639532730000|2021-12-15 01:45:30|42650.9|42630.9|42650.9|42630.9|42650.9|42630.9|42648.8|42628.8|0
1639532740000|2021-12-15 01:45:40|42651.3|42631.3|42651.3|42631.3|42651.3|42631.3|42651.3|42631.3|2
1639532750000|2021-12-15 01:45:50|42653.8|42633.8|42651.3|42631.3|42653.8|42633.8|42651.3|42631.3|0
1639532760000|2021-12-15 01:46:00|42653.8|42633.8|42653.8|42633.8|42653.8|42633.8|42653.8|42633.8|5
1639532770000|2021-12-15 01:46:10|42656.3|42636.3|42656.3|42636.3|42656.3|42636.3|42656.3|42636.3|0
1639532780000|2021-12-15 01:46:20|||||||||1
1639532790000|2021-12-15 01:46:30|42654.3|42634.3|42653.8|42633.8|42654.3|42634.3|42653.8|42633.8|1
1639532800000|2021-12-15 01:46:40|42651.3|42631.3|42651.3|42631.3|42651.3|42631.3|42651.3|42631.3|6
1639532810000|2021-12-15 01:46:50|||||||||3
1639532820000|2021-12-15 01:47:00|42653.8|42633.8|42651.3|42631.3|42653.8|42633.8|42651.3|42631.3|1
1639532830000|2021-12-15 01:47:10|42653.8|42633.8|42658.8|42638.8|42658.8|42638.8|42653.8|42633.8|2
1639532840000|2021-12-15 01:47:20|42660.9|42640.9|42661.3|42641.3|42661.3|42641.3|42659.3|42639.3|1
1639532850000|2021-12-15 01:47:30|42663.4|42643.4|42663.8|42643.8|42663.8|42643.8|42663.4|42643.4|0
1639532870000|2021-12-15 01:47:50|42661.8|42641.8|42658.8|42638.8|42661.8|42641.8|42658.8|42638.8|0
1639532880000|2021-12-15 01:48:00|42656.3|42636.3|42656.3|42636.3|42658.8|42638.8|42656.3|42636.3|0
1639532890000|2021-12-15 01:48:10|42654.3|42634.3|42653.8|42633.8|42654.3|42634.3|42653.8|42633.8|0
1639532920000|2021-12-15 01:48:40|||||||||3
1639532930000|2021-12-15 01:48:50|42655.9|42635.9|42656.3|42636.3|42656.3|42636.3|42653.8|42633.8|0
1639532950000|2021-12-15 01:49:10|42656.8|42636.8|42658.8|42638.8|42658.8|42638.8|42656.8|42636.8|6
1639532970000|2021-12-15 01:49:30|42660.9|42640.9|42658.8|42638.8|42661.3|42641.3|42658.8|42638.8|0
1639532990000|2021-12-15 01:49:50|42660.9|42640.9|42663.8|42643.8|42663.8|42643.8|42660.9|42640.9|0
1639533000000|2021-12-15 01:50:00|42664.3|42644.3|42663.8|42643.8|42664.3|42644.3|42663.8|42643.8|0
1639533010000|2021-12-15 01:50:10|42661.3|42641.3|42661.3|42641.3|42661.3|42641.3|42661.3|42641.3|0
1639533030000|2021-12-15 01:50:30|42663.4|42643.4|42663.8|42643.8|42663.8|42643.8|42663.4|42643.4|0
1639533040000|2021-12-15 01:50:40|42665.9|42645.9|42666.3|42646.3|42666.3|42646.3|42665.9|42645.9|0
1639533060000|2021-12-15 01:51:00|42668.4|42648.4|42666.3|42646.3|42668.4|42648.4|42666.3|42646.3|2
1639533070000|2021-12-15 01:51:10|42668.8|42648.8|42666.3|42646.3|42668.8|42648.8|42666.3|42646.3|1
1639533080000|2021-12-15 01:51:20|42668.8|42648.8|42666.3|42646.3|42668.8|42648.8|42666.3|42646.3|2
1639533110000|2021-12-15 01:51:50|42668.8|42648.8|42668.8|42648.8|42668.8|42648.8|42668.8|42648.8|3
1639533120000|2021-12-15 01:52:00|42666.8|42646.8|42666.3|42646.3|42666.8|42646.8|42663.8|42643.8|1
1639533130000|2021-12-15 01:52:10|42665.9|42645.9|42663.8|42643.8|42666.3|42646.3|42663.8|42643.8|0
1639533180000|2021-12-15 01:53:00|42661.8|42641.8|42663.4|42643.4|42663.4|42643.4|42661.3|42641.3|8
1639533200000|2021-12-15 01:53:20|42667.9|42647.9|42678.8|42658.8|42678.8|42658.8|42667.9|42647.9|5
1639533210000|2021-12-15 01:53:30|42673.8|42653.8|42673.8|42653.8|42673.8|42653.8|42673.8|42653.8|0
1639533230000|2021-12-15 01:53:50|42675.9|42655.9|42673.8|42653.8|42676.3|42656.3|42673.8|42653.8|0
1639533240000|2021-12-15 01:54:00|42675.9|42655.9|42676.3|42656.3|42676.3|42656.3|42675.9|42655.9|3
1639533250000|2021-12-15 01:54:10|42678.8|42658.8|42683.8|42663.8|42683.8|42663.8|42678.8|42658.8|6
1639533260000|2021-12-15 01:54:20|42686.3|42666.3|42686.3|42666.3|42686.3|42666.3|42683.8|42663.8|0
1639533280000|2021-12-15 01:54:40|42683.8|42663.8|42683.8|42663.8|42683.8|42663.8|42683.8|42663.8|0
1639533290000|2021-12-15 01:54:50|42681.8|42661.8|42686.3|42666.3|42686.3|42666.3|42681.8|42661.8|1
1639533300000|2021-12-15 01:55:00|42683.8|42663.8|42683.8|42663.8|42683.8|42663.8|42681.3|42661.3|4
1639533310000|2021-12-15 01:55:10|42681.3|42661.3|42681.8|42661.8|42681.8|42661.8|42681.3|42661.3|0
1639533320000|2021-12-15 01:55:20|42683.4|42663.4|42686.3|42666.3|42686.3|42666.3|42683.4|42663.4|0
1639533330000|2021-12-15 01:55:30|42682.2|42662.2|42683.8|42663.8|42683.8|42663.8|42681.3|42661.3|2
1639533350000|2021-12-15 01:55:50|42681.3|42661.3|42686.3|42666.3|42686.3|42666.3|42681.3|42661.3|3
1639533360000|2021-12-15 01:56:00|42681.3|42661.3|42686.3|42666.3|42686.3|42666.3|42681.3|42661.3|7
1639533380000|2021-12-15 01:56:20|42688.8|42668.8|42688.8|42668.8|42688.8|42668.8|42688.8|42668.8|3
1639533390000|2021-12-15 01:56:30|42691.3|42671.3|42693.4|42673.4|42693.4|42673.4|42691.3|42671.3|3
1639533400000|2021-12-15 01:56:40|||||||||1
1639533420000|2021-12-15 01:57:00|42697.9|42677.9|42697.9|42677.9|42697.9|42677.9|42697.9|42677.9|3
1639533430000|2021-12-15 01:57:10|42693.4|42673.4|42693.4|42673.4|42693.4|42673.4|42693.4|42673.4|0
1639533440000|2021-12-15 01:57:20|42695.9|42675.9|42698.8|42678.8|42703.8|42683.8|42695.9|42675.9|6
1639533460000|2021-12-15 01:57:40|42700.9|42680.9|42701.3|42681.3|42701.3|42681.3|42700.9|42680.9|5
1639533470000|2021-12-15 01:57:50|42698.8|42678.8|42698.8|42678.8|42698.8|42678.8|42698.8|42678.8|3
1639533480000|2021-12-15 01:58:00|42696.3|42676.3|42691.8|42671.8|42696.3|42676.3|42691.8|42671.8|5
1639533490000|2021-12-15 01:58:10|42689.3|42669.3|42689.3|42669.3|42689.3|42669.3|42689.3|42669.3|1
1639533510000|2021-12-15 01:58:30|42687.2|42667.2|42686.8|42666.8|42687.2|42667.2|42686.8|42666.8|2
1639533530000|2021-12-15 01:58:50|42684.3|42664.3|42684.3|42664.3|42684.3|42664.3|42684.3|42664.3|0
1639533560000|2021-12-15 01:59:20|42686.8|42666.8|42686.8|42666.8|42686.8|42666.8|42686.8|42666.8|0
1639533570000|2021-12-15 01:59:30|||||||||1
1639533590000|2021-12-15 01:59:50|42684.3|42664.3|42684.3|42664.3|42684.3|42664.3|42684.3|42664.3|2
1639533600000|2021-12-15 02:00:00|42683.8|42663.8|42681.3|42661.3|42686.3|42666.3|42681.3|42661.3|11
1639533610000|2021-12-15 02:00:10|42678.8|42658.8|42676.8|42656.8|42678.8|42658.8|42676.8|42656.8|3
1639533620000|2021-12-15 02:00:20|42674.7|42654.7|42676.8|42656.8|42676.8|42656.8|42674.7|42654.7|1
1639533630000|2021-12-15 02:00:30|||||||||4
1639533640000|2021-12-15 02:00:40|42676.3|42656.3|42676.3|42656.3|42676.3|42656.3|42676.3|42656.3|1
1639533650000|2021-12-15 02:00:50|42678.8|42658.8|42678.8|42658.8|42678.8|42658.8|42678.8|42658.8|1
1639533660000|2021-12-15 02:01:00|42680.9|42660.9|42681.3|42661.3|42681.3|42661.3|42680.9|42660.9|4
1639533670000|2021-12-15 02:01:10|42683.4|42663.4|42686.8|42666.8|42686.8|42666.8|42681.3|42661.3|1
1639533680000|2021-12-15 02:01:20|42687.2|42667.2|42701.3|42681.3|42701.3|42681.3|42686.8|42666.8|3
1639533690000|2021-12-15 02:01:30|42706.3|42686.3|42706.3|42686.3|42706.3|42686.3|42706.3|42686.3|8
1639533700000|2021-12-15 02:01:40|42708.8|42688.8|42718.8|42698.8|42718.8|42698.8|42708.8|42688.8|3
1639533710000|2021-12-15 02:01:50|42716.8|42696.8|42716.3|42696.3|42716.8|42696.8|42716.3|42696.3|1
1639533720000|2021-12-15 02:02:00|42718.4|42698.4|42721.3|42701.3|42721.3|42701.3|42716.3|42696.3|10
1639533730000|2021-12-15 02:02:10|42718.8|42698.8|42721.3|42701.3|42721.3|42701.3|42718.8|42698.8|5
1639533740000|2021-12-15 02:02:20|||||||||2
1639533750000|2021-12-15 02:02:30|42723.8|42703.8|42728.8|42708.8|42728.8|42708.8|42723.8|42703.8|4
1639533760000|2021-12-15 02:02:40|42730.9|42710.9|42733.8|42713.8|42733.8|42713.8|42730.9|42710.9|13
1639533770000|2021-12-15 02:02:50|42731.3|42711.3|42733.8|42713.8|42733.8|42713.8|42731.3|42711.3|2
1639533780000|2021-12-15 02:03:00|42730.9|42710.9|42733.8|42713.8|42733.8|42713.8|42730.9|42710.9|3
1639533790000|2021-12-15 02:03:10|42731.3|42711.3|42745.9|42725.9|42745.9|42725.9|42731.3|42711.3|27
1639533800000|2021-12-15 02:03:20|42750|42730|42745.9|42725.9|42750|42730|42745.9|42725.9|12
1639533810000|2021-12-15 02:03:30|42747.9|42727.9|42750.9|42730.9|42750.9|42730.9|42747.9|42727.9|12
1639533820000|2021-12-15 02:03:40|42752.9|42732.9|42752.9|42732.9|42755.4|42735.4|42750.9|42730.9|8
1639533830000|2021-12-15 02:03:50|42753.4|42733.4|42752.9|42732.9|42755.4|42735.4|42752.9|42732.9|6
1639533840000|2021-12-15 02:04:00|42755.4|42735.4|42753.8|42733.8|42756.3|42736.3|42753.8|42733.8|5
1639533850000|2021-12-15 02:04:10|42755.9|42735.9|42756.8|42736.8|42759.3|42739.3|42755.9|42735.9|5
1639533860000|2021-12-15 02:04:20|42759.3|42739.3|42756.3|42736.3|42761.3|42741.3|42756.3|42736.3|11
1639533870000|2021-12-15 02:04:30|42758.8|42738.8|42758.4|42738.4|42758.8|42738.8|42756.8|42736.8|0
1639533880000|2021-12-15 02:04:40|42758.8|42738.8|42763.4|42743.4|42763.4|42743.4|42758.8|42738.8|5
1639533890000|2021-12-15 02:04:50|42760.9|42740.9|42765.9|42745.9|42765.9|42745.9|42758.8|42738.8|7
1639533900000|2021-12-15 02:05:00|42768.4|42748.4|42766.3|42746.3|42768.4|42748.4|42765.9|42745.9|3
1639533910000|2021-12-15 02:05:10|42763.8|42743.8|42766.3|42746.3|42766.3|42746.3|42763.8|42743.8|10
1639533920000|2021-12-15 02:05:20|42766.8|42746.8|42771.3|42751.3|42775.9|42755.9|42766.8|42746.8|7
1639533930000|2021-12-15 02:05:30|42769.3|42749.3|42768.8|42748.8|42769.3|42749.3|42768.8|42748.8|0
1639533940000|2021-12-15 02:05:40|42766.3|42746.3|42766.3|42746.3|42766.3|42746.3|42766.3|42746.3|2
1639533950000|2021-12-15 02:05:50|42764.3|42744.3|42763.8|42743.8|42764.3|42744.3|42763.8|42743.8|4
1639533960000|2021-12-15 02:06:00|42761.3|42741.3|42761.3|42741.3|42761.3|42741.3|42758.8|42738.8|4
1639533970000|2021-12-15 02:06:10|42758.8|42738.8|42760.9|42740.9|42761.3|42741.3|42758.8|42738.8|1
1639533980000|2021-12-15 02:06:20|42761.3|42741.3|42759.3|42739.3|42761.3|42741.3|42758.8|42738.8|0
1639533990000|2021-12-15 02:06:30|42758.8|42738.8|42758.8|42738.8|42761.3|42741.3|42756.3|42736.3|2
1639534000000|2021-12-15 02:06:40|42756.8|42736.8|42758.8|42738.8|42761.3|42741.3|42756.3|42736.3|2
1639534010000|2021-12-15 02:06:50|42756.8|42736.8|42758.8|42738.8|42758.8|42738.8|42756.3|42736.3|0
1639534020000|2021-12-15 02:07:00|42760.9|42740.9|42756.3|42736.3|42761.3|42741.3|42756.3|42736.3|3
1639534030000|2021-12-15 02:07:10|42754.3|42734.3|42746.3|42726.3|42754.3|42734.3|42746.3|42726.3|3
1639534040000|2021-12-15 02:07:20|42746.8|42726.8|42746.3|42726.3|42751.3|42731.3|42746.3|42726.3|3
1639534050000|2021-12-15 02:07:30|42743.8|42723.8|42741.3|42721.3|42743.8|42723.8|42741.3|42721.3|2
1639534060000|2021-12-15 02:07:40|42743.8|42723.8|42746.3|42726.3|42746.3|42726.3|42743.8|42723.8|2
1639534070000|2021-12-15 02:07:50|42745.9|42725.9|42745.9|42725.9|42745.9|42725.9|42745.9|42725.9|1
1639534080000|2021-12-15 02:08:00|42743.8|42723.8|42741.3|42721.3|42743.8|42723.8|42741.3|42721.3|3
1639534090000|2021-12-15 02:08:10|42738.8|42718.8|42743.8|42723.8|42743.8|42723.8|42738.8|42718.8|2
1639534100000|2021-12-15 02:08:20|42741.3|42721.3|42741.3|42721.3|42743.8|42723.8|42741.3|42721.3|0
1639534110000|2021-12-15 02:08:30|42739.3|42719.3|42738.8|42718.8|42739.3|42719.3|42736.3|42716.3|9
1639534120000|2021-12-15 02:08:40|||||||||1
1639534130000|2021-12-15 02:08:50|42736.3|42716.3|42736.3|42716.3|42736.3|42716.3|42736.3|42716.3|1
1639534140000|2021-12-15 02:09:00|42734.3|42714.3|42733.8|42713.8|42736.3|42716.3|42733.8|42713.8|4
1639534150000|2021-12-15 02:09:10|42738.8|42718.8|42733.8|42713.8|42738.8|42718.8|42733.8|42713.8|1
1639534160000|2021-12-15 02:09:20|||||||||2
1639534170000|2021-12-15 02:09:30|42733.4|42713.4|42733.8|42713.8|42733.8|42713.8|42731.3|42711.3|1
1639534180000|2021-12-15 02:09:40|42731.8|42711.8|42731.3|42711.3|42731.8|42711.8|42731.3|42711.3|3
1639534190000|2021-12-15 02:09:50|42728.8|42708.8|42728.8|42708.8|42728.8|42708.8|42728.8|42708.8|1
1639534200000|2021-12-15 02:10:00|42729.3|42709.3|42734.7|42714.7|42734.7|42714.7|42729.3|42709.3|5
1639534210000|2021-12-15 02:10:10|42739.3|42719.3|42748.8|42728.8|42748.8|42728.8|42739.3|42719.3|4
1639534220000|2021-12-15 02:10:20|42746.8|42726.8|42743.8|42723.8|42748.8|42728.8|42743.8|42723.8|0
1639534230000|2021-12-15 02:10:30|42741.3|42721.3|42736.3|42716.3|42741.3|42721.3|42736.3|42716.3|8
1639534240000|2021-12-15 02:10:40|42734.3|42714.3|42731.3|42711.3|42736.3|42716.3|42729.3|42709.3|4
1639534250000|2021-12-15 02:10:50|42729.3|42709.3|42728.8|42708.8|42729.3|42709.3|42728.8|42708.8|2
1639534260000|2021-12-15 02:11:00|42729.3|42709.3|42731.3|42711.3|42731.3|42711.3|42729.3|42709.3|3
1639534270000|2021-12-15 02:11:10|42726.3|42706.3|42726.3|42706.3|42726.3|42706.3|42726.3|42706.3|6
1639534280000|2021-12-15 02:11:20|42725.9|42705.9|42723.8|42703.8|42726.3|42706.3|42723.8|42703.8|2
1639534290000|2021-12-15 02:11:30|42725.9|42705.9|42723.8|42703.8|42725.9|42705.9|42723.8|42703.8|1
1639534300000|2021-12-15 02:11:40|||||||||2
1639534310000|2021-12-15 02:11:50|42721.3|42701.3|42718.8|42698.8|42721.3|42701.3|42718.8|42698.8|6
1639534320000|2021-12-15 02:12:00|42721.3|42701.3|42724.3|42704.3|42726.3|42706.3|42721.3|42701.3|0
1639534330000|2021-12-15 02:12:10|42725.9|42705.9|42728.8|42708.8|42728.8|42708.8|42725.9|42705.9|0
1639534350000|2021-12-15 02:12:30|42726.8|42706.8|42723.8|42703.8|42726.8|42706.8|42723.8|42703.8|0
1639534370000|2021-12-15 02:12:50|||||||||2
1639534380000|2021-12-15 02:13:00|42721.8|42701.8|42723.8|42703.8|42723.8|42703.8|42721.8|42701.8|1
1639534390000|2021-12-15 02:13:10|42721.8|42701.8|42721.3|42701.3|42721.8|42701.8|42721.3|42701.3|1
1639534430000|2021-12-15 02:13:50|42723.8|42703.8|42721.3|42701.3|42723.8|42703.8|42721.3|42701.3|0
1639534440000|2021-12-15 02:14:00|42718.8|42698.8|42718.8|42698.8|42718.8|42698.8|42718.8|42698.8|2
1639534450000|2021-12-15 02:14:10|42716.3|42696.3|42721.3|42701.3|42721.3|42701.3|42716.3|42696.3|5
1639534460000|2021-12-15 02:14:20|42718.8|42698.8|42718.8|42698.8|42718.8|42698.8|42716.3|42696.3|2
1639534490000|2021-12-15 02:14:50|||||||||1
1639534500000|2021-12-15 02:15:00|42721.3|42701.3|42721.3|42701.3|42721.3|42701.3|42719.3|42699.3|0
1639534530000|2021-12-15 02:15:30|||||||||6
1639534540000|2021-12-15 02:15:40|42721.8|42701.8|42721.8|42701.8|42721.8|42701.8|42721.8|42701.8|1
1639534560000|2021-12-15 02:16:00|42721.3|42701.3|42723.8|42703.8|42725.9|42705.9|42721.3|42701.3|1
1639534580000|2021-12-15 02:16:20|42721.3|42701.3|42721.3|42701.3|42721.3|42701.3|42721.3|42701.3|0
1639534600000|2021-12-15 02:16:40|42719.3|42699.3|42719.3|42699.3|42719.3|42699.3|42719.3|42699.3|2
1639534610000|2021-12-15 02:16:50|42716.3|42696.3|42711.3|42691.3|42716.3|42696.3|42711.3|42691.3|4
1639534620000|2021-12-15 02:17:00|||||||||4
1639534640000|2021-12-15 02:17:20|||||||||2
1639534660000|2021-12-15 02:17:40|42713.8|42693.8|42713.8|42693.8|42713.8|42693.8|42713.8|42693.8|0
1639534680000|2021-12-15 02:18:00|42711.3|42691.3|42711.3|42691.3|42711.3|42691.3|42711.3|42691.3|0
1639534690000|2021-12-15 02:18:10|42713.4|42693.4|42713.8|42693.8|42713.8|42693.8|42713.4|42693.4|1
1639534700000|2021-12-15 02:18:20|42716.3|42696.3|42716.3|42696.3|42716.3|42696.3|42716.3|42696.3|1
1639534710000|2021-12-15 02:18:30|42713.8|42693.8|42713.8|42693.8|42713.8|42693.8|42713.8|42693.8|0
1639534720000|2021-12-15 02:18:40|42711.8|42691.8|42711.3|42691.3|42713.8|42693.8|42711.3|42691.3|0
1639534740000|2021-12-15 02:19:00|||||||||5
1639534780000|2021-12-15 02:19:40|42706.3|42686.3|42706.3|42686.3|42706.3|42686.3|42703.8|42683.8|2
1639534800000|2021-12-15 02:20:00|42703.8|42683.8|42703.8|42683.8|42703.8|42683.8|42703.8|42683.8|0
1639534820000|2021-12-15 02:20:20|42701.3|42681.3|42703.8|42683.8|42703.8|42683.8|42701.3|42681.3|0
1639534840000|2021-12-15 02:20:40|42703.4|42683.4|42703.8|42683.8|42703.8|42683.8|42701.3|42681.3|0
1639534850000|2021-12-15 02:20:50|42705.9|42685.9|42696.3|42676.3|42705.9|42685.9|42696.3|42676.3|7
1639534860000|2021-12-15 02:21:00|42693.8|42673.8|42693.8|42673.8|42693.8|42673.8|42693.8|42673.8|2
1639534870000|2021-12-15 02:21:10|42695.9|42675.9|42698.8|42678.8|42698.8|42678.8|42695.9|42675.9|2
1639534880000|2021-12-15 02:21:20|42700.9|42680.9|42701.3|42681.3|42701.3|42681.3|42700.9|42680.9|0
1639534910000|2021-12-15 02:21:50|42703.8|42683.8|42701.3|42681.3|42703.8|42683.8|42701.3|42681.3|3
1639534930000|2021-12-15 02:22:10|42703.4|42683.4|42703.8|42683.8|42703.8|42683.8|42703.4|42683.4|0
1639534960000|2021-12-15 02:22:40|42706.3|42686.3|42706.3|42686.3|42706.3|42686.3|42706.3|42686.3|4
1639534970000|2021-12-15 02:22:50|42708.8|42688.8|42708.8|42688.8|42708.8|42688.8|42708.8|42688.8|0
1639534980000|2021-12-15 02:23:00|42706.8|42686.8|42706.8|42686.8|42706.8|42686.8|42706.8|42686.8|0
1639534990000|2021-12-15 02:23:10|42708.4|42688.4|42708.8|42688.8|42708.8|42688.8|42708.4|42688.4|0
1639535010000|2021-12-15 02:23:30|||||||||1
1639535030000|2021-12-15 02:23:50|42706.3|42686.3|42708.8|42688.8|42708.8|42688.8|42706.3|42686.3|1
1639535040000|2021-12-15 02:24:00|42706.3|42686.3|42706.3|42686.3|42706.3|42686.3|42706.3|42686.3|0
1639535100000|2021-12-15 02:25:00|42708.8|42688.8|42704.3|42684.3|42708.8|42688.8|42704.3|42684.3|1
1639535150000|2021-12-15 02:25:50|42701.3|42681.3|42693.8|42673.8|42701.3|42681.3|42693.8|42673.8|3
1639535160000|2021-12-15 02:26:00|42696.3|42676.3|42696.3|42676.3|42696.3|42676.3|42696.3|42676.3|4
1639535170000|2021-12-15 02:26:10|||||||||1
1639535180000|2021-12-15 02:26:20|42693.8|42673.8|42688.8|42668.8|42693.8|42673.8|42688.8|42668.8|1
1639535190000|2021-12-15 02:26:30|42693.8|42673.8|42693.8|42673.8|42693.8|42673.8|42693.8|42673.8|3
1639535210000|2021-12-15 02:26:50|||||||||6
1639535220000|2021-12-15 02:27:00|42695.9|42675.9|42693.8|42673.8|42696.3|42676.3|42693.8|42673.8|1
1639535230000|2021-12-15 02:27:10|42691.8|42671.8|42693.8|42673.8|42693.8|42673.8|42691.3|42671.3|1
1639535240000|2021-12-15 02:27:20|42698.8|42678.8|42698.8|42678.8|42698.8|42678.8|42698.8|42678.8|2
1639535250000|2021-12-15 02:27:30|||||||||2
1639535280000|2021-12-15 02:28:00|42699.3|42679.3|42701.3|42681.3|42701.3|42681.3|42696.8|42676.8|4
1639535300000|2021-12-15 02:28:20|42698.8|42678.8|42698.8|42678.8|42698.8|42678.8|42698.8|42678.8|0
1639535310000|2021-12-15 02:28:30|||||||||1
1639535320000|2021-12-15 02:28:40|42696.8|42676.8|42696.8|42676.8|42696.8|42676.8|42696.8|42676.8|0
1639535330000|2021-12-15 02:28:50|42698.8|42678.8|42701.3|42681.3|42701.3|42681.3|42698.8|42678.8|0
1639535340000|2021-12-15 02:29:00|42698.8|42678.8|42698.8|42678.8|42698.8|42678.8|42698.8|42678.8|1
1639535350000|2021-12-15 02:29:10|42700.9|42680.9|42701.3|42681.3|42701.3|42681.3|42700.9|42680.9|0
1639535370000|2021-12-15 02:29:30|42699.3|42679.3|42698.8|42678.8|42699.3|42679.3|42698.8|42678.8|0
1639535380000|2021-12-15 02:29:40|42696.8|42676.8|42698.4|42678.4|42698.8|42678.8|42696.3|42676.3|3
1639535390000|2021-12-15 02:29:50|42696.3|42676.3|42698.8|42678.8|42698.8|42678.8|42696.3|42676.3|0
1639535400000|2021-12-15 02:30:00|42700.9|42680.9|42713.8|42693.8|42713.8|42693.8|42700.9|42680.9|12
1639535410000|2021-12-15 02:30:10|42716.3|42696.3|42713.8|42693.8|42716.3|42696.3|42711.3|42691.3|4
1639535420000|2021-12-15 02:30:20|42713.4|42693.4|42709.3|42689.3|42713.4|42693.4|42709.3|42689.3|4
1639535430000|2021-12-15 02:30:30|42711.3|42691.3|42708.8|42688.8|42711.3|42691.3|42708.8|42688.8|4
1639535440000|2021-12-15 02:30:40|42711.3|42691.3|42708.8|42688.8|42713.8|42693.8|42708.8|42688.8|4
1639535450000|2021-12-15 02:30:50|42711.3|42691.3|42711.3|42691.3|42711.3|42691.3|42711.3|42691.3|7
1639535460000|2021-12-15 02:31:00|42708.8|42688.8|42713.8|42693.8|42713.8|42693.8|42708.8|42688.8|3
1639535470000|2021-12-15 02:31:10|42708.8|42688.8|42708.8|42688.8|42713.8|42693.8|42708.8|42688.8|1
1639535480000|2021-12-15 02:31:20|42713.8|42693.8|42716.3|42696.3|42716.3|42696.3|42713.8|42693.8|6
1639535490000|2021-12-15 02:31:30|42713.8|42693.8|42713.8|42693.8|42713.8|42693.8|42713.8|42693.8|0
1639535500000|2021-12-15 02:31:40|42711.3|42691.3|42708.8|42688.8|42711.3|42691.3|42708.8|42688.8|0
1639535510000|2021-12-15 02:31:50|42706.3|42686.3|42703.8|42683.8|42706.3|42686.3|42703.8|42683.8|4
1639535530000|2021-12-15 02:32:10|42705.9|42685.9|42704.3|42684.3|42706.3|42686.3|42704.3|42684.3|1
1639535540000|2021-12-15 02:32:20|42703.8|42683.8|42696.3|42676.3|42703.8|42683.8|42696.3|42676.3|15
1639535550000|2021-12-15 02:32:30|42693.8|42673.8|42688.8|42668.8|42693.8|42673.8|42688.8|42668.8|9
1639535560000|2021-12-15 02:32:40|42690.9|42670.9|42691.8|42671.8|42691.8|42671.8|42690.9|42670.9|1
1639535570000|2021-12-15 02:32:50|42693.8|42673.8|42691.8|42671.8|42693.8|42673.8|42691.8|42671.8|1
1639535580000|2021-12-15 02:33:00|42693.8|42673.8|42698.8|42678.8|42698.8|42678.8|42693.8|42673.8|5
1639535600000|2021-12-15 02:33:20|||||||||6
1639535620000|2021-12-15 02:33:40|42696.8|42676.8|42698.4|42678.4|42698.4|42678.4|42693.8|42673.8|1
1639535630000|2021-12-15 02:33:50|42698.8|42678.8|42699.3|42679.3|42701.3|42681.3|42698.8|42678.8|0
1639535640000|2021-12-15 02:34:00|42698.8|42678.8|42711.3|42691.3|42711.3|42691.3|42698.8|42678.8|5
1639535650000|2021-12-15 02:34:10|42706.8|42686.8|42701.3|42681.3|42706.8|42686.8|42696.3|42676.3|9
1639535660000|2021-12-15 02:34:20|42698.8|42678.8|42698.8|42678.8|42698.8|42678.8|42693.8|42673.8|6
1639535670000|2021-12-15 02:34:30|42700.9|42680.9|42696.3|42676.3|42701.3|42681.3|42696.3|42676.3|12
1639535680000|2021-12-15 02:34:40|42693.8|42673.8|42691.3|42671.3|42693.8|42673.8|42691.3|42671.3|4
1639535690000|2021-12-15 02:34:50|42693.4|42673.4|42688.8|42668.8|42693.8|42673.8|42688.8|42668.8|0
1639535700000|2021-12-15 02:35:00|42690.9|42670.9|42681.3|42661.3|42691.3|42671.3|42681.3|42661.3|6
1639535710000|2021-12-15 02:35:10|42683.8|42663.8|42681.3|42661.3|42683.8|42663.8|42681.3|42661.3|5
1639535720000|2021-12-15 02:35:20|42683.8|42663.8|42686.3|42666.3|42688.8|42668.8|42683.8|42663.8|0
1639535730000|2021-12-15 02:35:30|42688.8|42668.8|42693.4|42673.4|42693.4|42673.4|42688.8|42668.8|2
1639535740000|2021-12-15 02:35:40|42691.3|42671.3|42693.8|42673.8|42693.8|42673.8|42691.3|42671.3|0
1639535750000|2021-12-15 02:35:50|42691.3|42671.3|42691.3|42671.3|42691.3|42671.3|42691.3|42671.3|0
1639535760000|2021-12-15 02:36:00|42693.8|42673.8|42693.8|42673.8|42693.8|42673.8|42691.3|42671.3|2
1639535770000|2021-12-15 02:36:10|42696.3|42676.3|42693.8|42673.8|42696.3|42676.3|42693.8|42673.8|0
1639535780000|2021-12-15 02:36:20|42695.9|42675.9|42691.3|42671.3|42696.3|42676.3|42691.3|42671.3|11
1639535790000|2021-12-15 02:36:30|42686.3|42666.3|42686.3|42666.3|42686.3|42666.3|42686.3|42666.3|1
1639535810000|2021-12-15 02:36:50|42683.8|42663.8|42683.8|42663.8|42683.8|42663.8|42683.8|42663.8|0
1639535820000|2021-12-15 02:37:00|42681.3|42661.3|42681.3|42661.3|42681.3|42661.3|42681.3|42661.3|0
1639535830000|2021-12-15 02:37:10|42683.8|42663.8|42683.8|42663.8|42683.8|42663.8|42683.8|42663.8|0
1639535840000|2021-12-15 02:37:20|42686.8|42666.8|42686.3|42666.3|42686.8|42666.8|42686.3|42666.3|10
1639535860000|2021-12-15 02:37:40|42688.8|42668.8|42688.8|42668.8|42688.8|42668.8|42686.3|42666.3|1
1639535870000|2021-12-15 02:37:50|42686.8|42666.8|42688.8|42668.8|42688.8|42668.8|42686.3|42666.3|3
1639535880000|2021-12-15 02:38:00|42686.3|42666.3|42678.8|42658.8|42686.3|42666.3|42678.8|42658.8|7
1639535890000|2021-12-15 02:38:10|42680.9|42660.9|42683.8|42663.8|42683.8|42663.8|42680.9|42660.9|1
1639535930000|2021-12-15 02:38:50|42686.3|42666.3|42683.8|42663.8|42686.3|42666.3|42683.8|42663.8|3
1639535940000|2021-12-15 02:39:00|42686.3|42666.3|42686.3|42666.3|42686.3|42666.3|42686.3|42666.3|4
1639535950000|2021-12-15 02:39:10|42684.3|42664.3|42698.8|42678.8|42698.8|42678.8|42683.8|42663.8|3
1639535960000|2021-12-15 02:39:20|42703.4|42683.4|42703.4|42683.4|42703.4|42683.4|42703.4|42683.4|5
1639535970000|2021-12-15 02:39:30|42705.4|42685.4|42701.3|42681.3|42705.9|42685.9|42701.3|42681.3|9
1639535980000|2021-12-15 02:39:40|||||||||3
1639535990000|2021-12-15 02:39:50|42698.8|42678.8|42701.3|42681.3|42701.3|42681.3|42698.8|42678.8|4
1639536000000|2021-12-15 02:40:00|||||||||5
1639536010000|2021-12-15 02:40:10|42698.8|42678.8|42696.3|42676.3|42698.8|42678.8|42696.3|42676.3|0
1639536030000|2021-12-15 02:40:30|42698.8|42678.8|42698.8|42678.8|42698.8|42678.8|42698.8|42678.8|4
1639536050000|2021-12-15 02:40:50|42716.3|42696.3|42716.3|42696.3|42718.8|42698.8|42716.3|42696.3|10
1639536060000|2021-12-15 02:41:00|42714.3|42694.3|42718.8|42698.8|42718.8|42698.8|42714.3|42694.3|6
1639536070000|2021-12-15 02:41:10|||||||||1
1639536080000|2021-12-15 02:41:20|42716.3|42696.3|42713.8|42693.8|42716.3|42696.3|42713.8|42693.8|4
1639536090000|2021-12-15 02:41:30|42716.3|42696.3|42716.3|42696.3|42716.3|42696.3|42716.3|42696.3|5
1639536120000|2021-12-15 02:42:00|42718.4|42698.4|42718.8|42698.8|42718.8|42698.8|42718.4|42698.4|3
1639536130000|2021-12-15 02:42:10|||||||||1
1639536150000|2021-12-15 02:42:30|42716.3|42696.3|42718.8|42698.8|42721.3|42701.3|42716.3|42696.3|4
1639536170000|2021-12-15 02:42:50|42716.8|42696.8|42716.3|42696.3|42716.8|42696.8|42716.3|42696.3|0
1639536180000|2021-12-15 02:43:00|42714.3|42694.3|42716.3|42696.3|42716.3|42696.3|42714.3|42694.3|3
1639536210000|2021-12-15 02:43:30|42718.8|42698.8|42718.8|42698.8|42718.8|42698.8|42718.8|42698.8|0
1639536220000|2021-12-15 02:43:40|42716.8|42696.8|42716.3|42696.3|42716.8|42696.8|42716.3|42696.3|0
1639536240000|2021-12-15 02:44:00|42713.8|42693.8|42708.8|42688.8|42713.8|42693.8|42708.8|42688.8|5
1639536250000|2021-12-15 02:44:10|||||||||1
1639536260000|2021-12-15 02:44:20|42706.3|42686.3|42706.3|42686.3|42706.3|42686.3|42706.3|42686.3|2
1639536270000|2021-12-15 02:44:30|42708.4|42688.4|42708.8|42688.8|42708.8|42688.8|42708.4|42688.4|0
1639536280000|2021-12-15 02:44:40|||||||||2
1639536300000|2021-12-15 02:45:00|42706.8|42686.8|42708.8|42688.8|42708.8|42688.8|42706.3|42686.3|4
1639536310000|2021-12-15 02:45:10|42711.3|42691.3|42713.8|42693.8|42713.8|42693.8|42711.3|42691.3|0
1639536320000|2021-12-15 02:45:20|||||||||10
1639536330000|2021-12-15 02:45:30|42711.3|42691.3|42711.3|42691.3|42711.3|42691.3|42711.3|42691.3|1
1639536340000|2021-12-15 02:45:40|42708.8|42688.8|42708.8|42688.8|42708.8|42688.8|42708.8|42688.8|2
1639536350000|2021-12-15 02:45:50|42703.8|42683.8|42706.3|42686.3|42706.3|42686.3|42703.8|42683.8|0
1639536360000|2021-12-15 02:46:00|42703.8|42683.8|42703.8|42683.8|42706.3|42686.3|42703.8|42683.8|2
1639536370000|2021-12-15 02:46:10|42698.8|42678.8|42698.8|42678.8|42698.8|42678.8|42698.8|42678.8|1
1639536380000|2021-12-15 02:46:20|42699.3|42679.3|42699.3|42679.3|42699.3|42679.3|42699.3|42679.3|3
1639536400000|2021-12-15 02:46:40|42701.8|42681.8|42701.3|42681.3|42701.8|42681.8|42701.3|42681.3|4
1639536410000|2021-12-15 02:46:50|42698.8|42678.8|42699.3|42679.3|42701.3|42681.3|42698.8|42678.8|9
1639536420000|2021-12-15 02:47:00|42698.8|42678.8|42698.8|42678.8|42698.8|42678.8|42698.8|42678.8|0
1639536430000|2021-12-15 02:47:10|42701.3|42681.3|42701.3|42681.3|42701.3|42681.3|42701.3|42681.3|1
1639536470000|2021-12-15 02:47:50|42703.8|42683.8|42703.8|42683.8|42703.8|42683.8|42703.8|42683.8|4
1639536480000|2021-12-15 02:48:00|||||||||1
1639536490000|2021-12-15 02:48:10|42705.9|42685.9|42703.8|42683.8|42706.3|42686.3|42703.8|42683.8|2
1639536500000|2021-12-15 02:48:20|42706.3|42686.3|42703.8|42683.8|42706.3|42686.3|42703.8|42683.8|0
1639536510000|2021-12-15 02:48:30|42705.9|42685.9|42706.3|42686.3|42706.3|42686.3|42705.9|42685.9|0
1639536540000|2021-12-15 02:49:00|42703.8|42683.8|42706.3|42686.3|42706.3|42686.3|42703.8|42683.8|3
1639536550000|2021-12-15 02:49:10|||||||||1
1639536570000|2021-12-15 02:49:30|42708.8|42688.8|42708.8|42688.8|42710.9|42690.9|42708.8|42688.8|10
1639536600000|2021-12-15 02:50:00|42711.3|42691.3|42711.3|42691.3|42711.3|42691.3|42711.3|42691.3|2
1639536610000|2021-12-15 02:50:10|||||||||1
1639536620000|2021-12-15 02:50:20|42713.4|42693.4|42711.3|42691.3|42713.4|42693.4|42711.3|42691.3|0
1639536630000|2021-12-15 02:50:30|42711.8|42691.8|42718.8|42698.8|42718.8|42698.8|42711.8|42691.8|2
1639536640000|2021-12-15 02:50:40|42721.3|42701.3|42718.8|42698.8|42721.3|42701.3|42718.8|42698.8|2
1639536650000|2021-12-15 02:50:50|42721.3|42701.3|42726.8|42706.8|42726.8|42706.8|42721.3|42701.3|12
1639536660000|2021-12-15 02:51:00|42723.8|42703.8|42723.8|42703.8|42726.3|42706.3|42723.8|42703.8|0
1639536670000|2021-12-15 02:51:10|42725.9|42705.9|42726.3|42706.3|42726.3|42706.3|42725.9|42705.9|2
1639536680000|2021-12-15 02:51:20|42723.8|42703.8|42726.3|42706.3|42726.3|42706.3|42723.8|42703.8|1
1639536700000|2021-12-15 02:51:40|42723.8|42703.8|42723.8|42703.8|42723.8|42703.8|42723.8|42703.8|3
1639536720000|2021-12-15 02:52:00|42721.3|42701.3|42721.3|42701.3|42723.4|42703.4|42721.3|42701.3|12
1639536730000|2021-12-15 02:52:10|42723.8|42703.8|42723.8|42703.8|42723.8|42703.8|42723.8|42703.8|0
1639536740000|2021-12-15 02:52:20|42721.3|42701.3|42723.8|42703.8|42723.8|42703.8|42721.3|42701.3|1
1639536750000|2021-12-15 02:52:30|42726.3|42706.3|42738.8|42718.8|42738.8|42718.8|42726.3|42706.3|11
1639536760000|2021-12-15 02:52:40|42740.9|42720.9|42743.8|42723.8|42743.8|42723.8|42740.9|42720.9|6
1639536770000|2021-12-15 02:52:50|42741.8|42721.8|42743.8|42723.8|42743.8|42723.8|42741.8|42721.8|2
1639536780000|2021-12-15 02:53:00|42741.3|42721.3|42741.3|42721.3|42743.8|42723.8|42741.3|42721.3|3
1639536790000|2021-12-15 02:53:10|42739.3|42719.3|42738.8|42718.8|42739.3|42719.3|42738.8|42718.8|12
1639536800000|2021-12-15 02:53:20|42736.8|42716.8|42736.3|42716.3|42736.8|42716.8|42736.3|42716.3|0
1639536810000|2021-12-15 02:53:30|42736.8|42716.8|42741.3|42721.3|42741.3|42721.3|42736.8|42716.8|3
1639536820000|2021-12-15 02:53:40|||||||||2
1639536830000|2021-12-15 02:53:50|42743.4|42723.4|42743.4|42723.4|42743.4|42723.4|42743.4|42723.4|3
1639536840000|2021-12-15 02:54:00|42741.3|42721.3|42745.9|42725.9|42745.9|42725.9|42741.3|42721.3|3
1639536850000|2021-12-15 02:54:10|42743.8|42723.8|42743.4|42723.4|42743.8|42723.8|42743.4|42723.4|1
1639536860000|2021-12-15 02:54:20|42741.3|42721.3|42741.3|42721.3|42741.3|42721.3|42741.3|42721.3|0
1639536870000|2021-12-15 02:54:30|42740.9|42720.9|42741.3|42721.3|42741.3|42721.3|42740.9|42720.9|4
1639536880000|2021-12-15 02:54:40|42736.3|42716.3|42736.3|42716.3|42736.3|42716.3|42736.3|42716.3|1
1639536890000|2021-12-15 02:54:50|42738.4|42718.4|42736.3|42716.3|42738.8|42718.8|42733.8|42713.8|0
1639536900000|2021-12-15 02:55:00|42738.4|42718.4|42738.8|42718.8|42738.8|42718.8|42738.4|42718.4|1
1639536910000|2021-12-15 02:55:10|42736.8|42716.8|42738.8|42718.8|42738.8|42718.8|42733.8|42713.8|0
1639536920000|2021-12-15 02:55:20|42736.8|42716.8|42738.4|42718.4|42738.4|42718.4|42736.3|42716.3|3
1639536930000|2021-12-15 02:55:30|42738.8|42718.8|42740.9|42720.9|42740.9|42720.9|42738.8|42718.8|0
1639536940000|2021-12-15 02:55:40|42738.8|42718.8|42738.8|42718.8|42738.8|42718.8|42738.8|42718.8|4
1639536960000|2021-12-15 02:56:00|42741.3|42721.3|42741.3|42721.3|42741.3|42721.3|42741.3|42721.3|4
1639536970000|2021-12-15 02:56:10|42743.8|42723.8|42743.8|42723.8|42743.8|42723.8|42743.8|42723.8|1
1639536980000|2021-12-15 02:56:20|||||||||1
1639537000000|2021-12-15 02:56:40|42746.3|42726.3|42750.9|42730.9|42750.9|42730.9|42746.3|42726.3|5
1639537010000|2021-12-15 02:56:50|42748.8|42728.8|42748.8|42728.8|42751.3|42731.3|42748.8|42728.8|9
1639537020000|2021-12-15 02:57:00|42748.4|42728.4|42743.8|42723.8|42748.8|42728.8|42743.8|42723.8|10
1639537030000|2021-12-15 02:57:10|42746.3|42726.3|42748.4|42728.4|42748.4|42728.4|42744.3|42724.3|1
1639537040000|2021-12-15 02:57:20|42745.9|42725.9|42743.8|42723.8|42748.4|42728.4|42743.8|42723.8|1
1639537050000|2021-12-15 02:57:30|42741.3|42721.3|42741.3|42721.3|42741.3|42721.3|42741.3|42721.3|0
1639537060000|2021-12-15 02:57:40|42739.3|42719.3|42741.3|42721.3|42741.3|42721.3|42739.3|42719.3|0
1639537080000|2021-12-15 02:58:00|42743.4|42723.4|42748.8|42728.8|42748.8|42728.8|42743.4|42723.4|7
1639537090000|2021-12-15 02:58:10|||||||||1
1639537100000|2021-12-15 02:58:20|42746.3|42726.3|42748.8|42728.8|42748.8|42728.8|42746.3|42726.3|1
1639537110000|2021-12-15 02:58:30|42743.8|42723.8|42748.8|42728.8|42748.8|42728.8|42743.8|42723.8|1
1639537120000|2021-12-15 02:58:40|42746.8|42726.8|42743.8|42723.8|42746.8|42726.8|42741.3|42721.3|2
1639537130000|2021-12-15 02:58:50|42743.4|42723.4|42746.3|42726.3|42746.3|42726.3|42743.4|42723.4|1
1639537140000|2021-12-15 02:59:00|42745.9|42725.9|42741.3|42721.3|42745.9|42725.9|42741.3|42721.3|9
1639537150000|2021-12-15 02:59:10|42736.8|42716.8|42736.3|42716.3|42736.8|42716.8|42736.3|42716.3|1
1639537160000|2021-12-15 02:59:20|42733.8|42713.8|42733.8|42713.8|42733.8|42713.8|42733.8|42713.8|0
1639537170000|2021-12-15 02:59:30|42731.3|42711.3|42728.8|42708.8|42731.3|42711.3|42728.8|42708.8|1
1639537180000|2021-12-15 02:59:40|42726.3|42706.3|42723.8|42703.8|42726.3|42706.3|42723.8|42703.8|2
1639537190000|2021-12-15 02:59:50|42731.3|42711.3|42733.8|42713.8|42733.8|42713.8|42728.8|42708.8|4
1639537200000|2021-12-15 03:00:00|42733.4|42713.4|42731.3|42711.3|42733.4|42713.4|42723.8|42703.8|10
1639537210000|2021-12-15 03:00:10|42733.8|42713.8|42736.3|42716.3|42736.3|42716.3|42733.8|42713.8|2
1639537220000|2021-12-15 03:00:20|||||||||1
1639537230000|2021-12-15 03:00:30|42738.4|42718.4|42738.8|42718.8|42738.8|42718.8|42738.4|42718.4|0
1639537240000|2021-12-15 03:00:40|42740.9|42720.9|42740.9|42720.9|42740.9|42720.9|42740.9|42720.9|0
1639537250000|2021-12-15 03:00:50|42739.2|42719.2|42738.8|42718.8|42739.2|42719.2|42738.8|42718.8|1
1639537280000|2021-12-15 03:01:20|42741.3|42721.3|42739.2|42719.2|42741.3|42721.3|42738.8|42718.8|1
1639537290000|2021-12-15 03:01:30|42738.8|42718.8|42738.8|42718.8|42741.3|42721.3|42738.8|42718.8|0
1639537300000|2021-12-15 03:01:40|42736.3|42716.3|42729.2|42709.2|42736.3|42716.3|42729.2|42709.2|0
1639537310000|2021-12-15 03:01:50|42728.8|42708.8|42728.8|42708.8|42729.2|42709.2|42728.8|42708.8|0
1639537320000|2021-12-15 03:02:00|42726.7|42706.7|42723.8|42703.8|42726.7|42706.7|42723.8|42703.8|1
1639537330000|2021-12-15 03:02:10|42721.3|42701.3|42718.8|42698.8|42721.3|42701.3|42718.8|42698.8|0
1639537340000|2021-12-15 03:02:20|42718.4|42698.4|42718.8|42698.8|42719.2|42699.2|42716.3|42696.3|1
1639537350000|2021-12-15 03:02:30|42721.3|42701.3|42721.3|42701.3|42721.3|42701.3|42721.3|42701.3|0
1639537360000|2021-12-15 03:02:40|42726.3|42706.3|42728.8|42708.8|42731.3|42711.3|42726.3|42706.3|3
1639537370000|2021-12-15 03:02:50|42726.7|42706.7|42726.3|42706.3|42726.7|42706.7|42726.3|42706.3|1
1639537380000|2021-12-15 03:03:00|42724.2|42704.2|42718.4|42698.4|42724.2|42704.2|42718.4|42698.4|14
1639537390000|2021-12-15 03:03:10|42715.9|42695.9|42713.8|42693.8|42716.3|42696.3|42713.8|42693.8|1
1639537400000|2021-12-15 03:03:20|42714.2|42694.2|42714.2|42694.2|42716.3|42696.3|42714.2|42694.2|5
1639537410000|2021-12-15 03:03:30|42716.3|42696.3|42735.9|42715.9|42735.9|42715.9|42716.3|42696.3|13
1639537420000|2021-12-15 03:03:40|42740.4|42720.4|42746.3|42726.3|42746.3|42726.3|42740.4|42720.4|2
1639537430000|2021-12-15 03:03:50|42744.2|42724.2|42743.8|42723.8|42744.2|42724.2|42743.8|42723.8|7
1639537440000|2021-12-15 03:04:00|42741.7|42721.7|42736.3|42716.3|42741.7|42721.7|42736.3|42716.3|3
1639537450000|2021-12-15 03:04:10|42734.2|42714.2|42733.8|42713.8|42734.2|42714.2|42733.8|42713.8|1
1639537490000|2021-12-15 03:04:50|42736.3|42716.3|42738.8|42718.8|42738.8|42718.8|42736.3|42716.3|4
1639537520000|2021-12-15 03:05:20|||||||||8
1639537530000|2021-12-15 03:05:30|42736.3|42716.3|42733.8|42713.8|42736.3|42716.3|42733.8|42713.8|0
1639537550000|2021-12-15 03:05:50|42731.7|42711.7|42728.8|42708.8|42731.7|42711.7|42728.8|42708.8|0
1639537560000|2021-12-15 03:06:00|42731.3|42711.3|42731.3|42711.3|42731.3|42711.3|42731.3|42711.3|5
1639537570000|2021-12-15 03:06:10|||||||||1
1639537580000|2021-12-15 03:06:20|42733.8|42713.8|42733.8|42713.8|42733.8|42713.8|42733.8|42713.8|2
1639537590000|2021-12-15 03:06:30|42731.7|42711.7|42731.3|42711.3|42733.8|42713.8|42731.3|42711.3|3
1639537600000|2021-12-15 03:06:40|42731.7|42711.7|42731.3|42711.3|42733.8|42713.8|42731.3|42711.3|5
1639537610000|2021-12-15 03:06:50|42728.8|42708.8|42736.3|42716.3|42736.3|42716.3|42728.8|42708.8|13
1639537620000|2021-12-15 03:07:00|42733.8|42713.8|42741.3|42721.3|42741.3|42721.3|42733.8|42713.8|5
1639537630000|2021-12-15 03:07:10|42739.2|42719.2|42738.8|42718.8|42739.2|42719.2|42738.8|42718.8|0
1639537650000|2021-12-15 03:07:30|42736.3|42716.3|42736.3|42716.3|42736.3|42716.3|42734.2|42714.2|0
1639537670000|2021-12-15 03:07:50|||||||||2
1639537680000|2021-12-15 03:08:00|42733.8|42713.8|42731.3|42711.3|42733.8|42713.8|42731.3|42711.3|4
1639537690000|2021-12-15 03:08:10|42729.2|42709.2|42728.8|42708.8|42729.2|42709.2|42728.8|42708.8|0
1639537700000|2021-12-15 03:08:20|42731.3|42711.3|42724.2|42704.2|42731.3|42711.3|42724.2|42704.2|2
1639537710000|2021-12-15 03:08:30|42722.2|42702.2|42722.2|42702.2|42722.2|42702.2|42722.2|42702.2|1
1639537720000|2021-12-15 03:08:40|42724.2|42704.2|42724.2|42704.2|42724.2|42704.2|42724.2|42704.2|1
1639537730000|2021-12-15 03:08:50|42726.3|42706.3|42723.8|42703.8|42726.3|42706.3|42723.8|42703.8|0
1639537740000|2021-12-15 03:09:00|||||||||1
1639537750000|2021-12-15 03:09:10|42725.8|42705.8|42723.8|42703.8|42726.3|42706.3|42721.3|42701.3|1
1639537760000|2021-12-15 03:09:20|42721.7|42701.7|42719.2|42699.2|42721.7|42701.7|42719.2|42699.2|0
1639537770000|2021-12-15 03:09:30|42721.3|42701.3|42723.8|42703.8|42723.8|42703.8|42721.3|42701.3|0
1639537780000|2021-12-15 03:09:40|42724.2|42704.2|42724.2|42704.2|42724.2|42704.2|42724.2|42704.2|0
1639537790000|2021-12-15 03:09:50|42728.8|42708.8|42730.8|42710.8|42730.8|42710.8|42728.8|42708.8|10
1639537800000|2021-12-15 03:10:00|42730.4|42710.4|42726.3|42706.3|42730.8|42710.8|42726.3|42706.3|2
1639537820000|2021-12-15 03:10:20|42723.8|42703.8|42721.7|42701.7|42723.8|42703.8|42721.7|42701.7|2
1639537830000|2021-12-15 03:10:30|42724.2|42704.2|42724.2|42704.2|42724.2|42704.2|42724.2|42704.2|0
1639537840000|2021-12-15 03:10:40|42723.8|42703.8|42723.8|42703.8|42726.3|42706.3|42723.8|42703.8|7
1639537850000|2021-12-15 03:10:50|42726.3|42706.3|42723.8|42703.8|42726.3|42706.3|42723.8|42703.8|0
1639537860000|2021-12-15 03:11:00|42725.8|42705.8|42723.8|42703.8|42726.3|42706.3|42723.8|42703.8|11
1639537870000|2021-12-15 03:11:10|42725.8|42705.8|42726.3|42706.3|42726.3|42706.3|42725.8|42705.8|0
1639537880000|2021-12-15 03:11:20|42723.8|42703.8|42726.3|42706.3|42726.3|42706.3|42723.8|42703.8|1
1639537890000|2021-12-15 03:11:30|42723.8|42703.8|42723.8|42703.8|42723.8|42703.8|42721.3|42701.3|2
1639537900000|2021-12-15 03:11:40|42721.3|42701.3|42721.3|42701.3|42721.3|42701.3|42721.3|42701.3|0
1639537910000|2021-12-15 03:11:50|42723.8|42703.8|42723.8|42703.8|42723.8|42703.8|42723.8|42703.8|4
1639537920000|2021-12-15 03:12:00|42721.3|42701.3|42723.8|42703.8|42723.8|42703.8|42721.3|42701.3|0
1639537930000|2021-12-15 03:12:10|42723.3|42703.3|42719.2|42699.2|42723.3|42703.3|42719.2|42699.2|1
1639537950000|2021-12-15 03:12:30|42714.7|42694.7|42712.6|42692.6|42714.7|42694.7|42712.6|42692.6|12
1639537960000|2021-12-15 03:12:40|42712.2|42692.2|42712.2|42692.2|42712.2|42692.2|42712.2|42692.2|0
1639537970000|2021-12-15 03:12:50|42714.7|42694.7|42714.7|42694.7|42714.7|42694.7|42714.7|42694.7|2
1639537980000|2021-12-15 03:13:00|42714.2|42694.2|42713.8|42693.8|42714.2|42694.2|42713.8|42693.8|0
1639537990000|2021-12-15 03:13:10|42711.7|42691.7|42711.3|42691.3|42711.7|42691.7|42709.2|42689.2|0
1639538000000|2021-12-15 03:13:20|42710.8|42690.8|42708.8|42688.8|42711.3|42691.3|42708.8|42688.8|1
1639538010000|2021-12-15 03:13:30|42706.7|42686.7|42711.3|42691.3|42711.3|42691.3|42706.7|42686.7|6
1639538020000|2021-12-15 03:13:40|42713.8|42693.8|42713.8|42693.8|42713.8|42693.8|42713.8|42693.8|0
1639538040000|2021-12-15 03:14:00|42711.7|42691.7|42711.3|42691.3|42713.8|42693.8|42711.3|42691.3|2
1639538050000|2021-12-15 03:14:10|42713.8|42693.8|42713.8|42693.8|42714.2|42694.2|42713.8|42693.8|6
1639538060000|2021-12-15 03:14:20|42714.2|42694.2|42713.8|42693.8|42714.2|42694.2|42711.3|42691.3|1
1639538070000|2021-12-15 03:14:30|42711.3|42691.3|42711.3|42691.3|42711.3|42691.3|42711.3|42691.3|0
1639538100000|2021-12-15 03:15:00|42709.2|42689.2|42708.8|42688.8|42709.2|42689.2|42708.8|42688.8|2
1639538130000|2021-12-15 03:15:30|42706.3|42686.3|42704.2|42684.2|42706.3|42686.3|42704.2|42684.2|9
1639538140000|2021-12-15 03:15:40|42701.7|42681.7|42701.7|42681.7|42701.7|42681.7|42699.2|42679.2|3
1639538150000|2021-12-15 03:15:50|42699.2|42679.2|42691.3|42671.3|42699.2|42679.2|42691.3|42671.3|10
1639538160000|2021-12-15 03:16:00|42688.8|42668.8|42676.3|42656.3|42688.8|42668.8|42676.3|42656.3|12
1639538170000|2021-12-15 03:16:10|42676.7|42656.7|42676.3|42656.3|42676.7|42656.7|42676.3|42656.3|11
1639538190000|2021-12-15 03:16:30|42673.8|42653.8|42673.8|42653.8|42673.8|42653.8|42673.8|42653.8|2
1639538200000|2021-12-15 03:16:40|42671.3|42651.3|42661.3|42641.3|42671.3|42651.3|42661.3|42641.3|14
1639538210000|2021-12-15 03:16:50|42658.8|42638.8|42638.8|42618.8|42658.8|42638.8|42638.8|42618.8|22
1639538220000|2021-12-15 03:17:00|42636.7|42616.7|42631.3|42611.3|42636.7|42616.7|42628.8|42608.8|10
1639538230000|2021-12-15 03:17:10|42628.8|42608.8|42618.8|42598.8|42628.8|42608.8|42618.8|42598.8|9
1639538240000|2021-12-15 03:17:20|42620.8|42600.8|42623.8|42603.8|42626.3|42606.3|42620.8|42600.8|15
1639538250000|2021-12-15 03:17:30|42621.3|42601.3|42621.3|42601.3|42621.3|42601.3|42621.3|42601.3|0
1639538260000|2021-12-15 03:17:40|42623.8|42603.8|42613.8|42593.8|42623.8|42603.8|42613.8|42593.8|13
1639538270000|2021-12-15 03:17:50|42615.8|42595.8|42615.8|42595.8|42615.8|42595.8|42615.8|42595.8|1
1639538280000|2021-12-15 03:18:00|42616.3|42596.3|42613.8|42593.8|42620.4|42600.4|42613.8|42593.8|5
1639538290000|2021-12-15 03:18:10|42616.3|42596.3|42611.3|42591.3|42616.3|42596.3|42611.3|42591.3|3
1639538300000|2021-12-15 03:18:20|42613.8|42593.8|42613.3|42593.3|42613.8|42593.8|42610.8|42590.8|7
1639538310000|2021-12-15 03:18:30|42613.8|42593.8|42613.8|42593.8|42613.8|42593.8|42613.3|42593.3|10
1639538320000|2021-12-15 03:18:40|42615.8|42595.8|42618.8|42598.8|42618.8|42598.8|42615.8|42595.8|0
1639538330000|2021-12-15 03:18:50|42618.3|42598.3|42616.3|42596.3|42618.3|42598.3|42616.3|42596.3|6
1639538340000|2021-12-15 03:19:00|42618.8|42598.8|42613.8|42593.8|42618.8|42598.8|42613.8|42593.8|2
1639538350000|2021-12-15 03:19:10|42608.8|42588.8|42613.8|42593.8|42613.8|42593.8|42608.8|42588.8|0
1639538360000|2021-12-15 03:19:20|42616.3|42596.3|42616.3|42596.3|42616.3|42596.3|42616.3|42596.3|1
1639538370000|2021-12-15 03:19:30|||||||||2
1639538390000|2021-12-15 03:19:50|42616.7|42596.7|42616.3|42596.3|42618.8|42598.8|42616.3|42596.3|0
1639538400000|2021-12-15 03:20:00|42618.3|42598.3|42628.8|42608.8|42631.3|42611.3|42618.3|42598.3|7
1639538410000|2021-12-15 03:20:10|42631.3|42611.3|42628.8|42608.8|42631.3|42611.3|42628.8|42608.8|1
1639538420000|2021-12-15 03:20:20|42631.3|42611.3|42631.3|42611.3|42631.3|42611.3|42631.3|42611.3|1
1639538430000|2021-12-15 03:20:30|42633.3|42613.3|42635.8|42615.8|42635.8|42615.8|42633.3|42613.3|3
1639538440000|2021-12-15 03:20:40|42633.3|42613.3|42635.8|42615.8|42635.8|42615.8|42631.3|42611.3|5
1639538450000|2021-12-15 03:20:50|42636.3|42616.3|42638.8|42618.8|42638.8|42618.8|42633.8|42613.8|1
1639538460000|2021-12-15 03:21:00|42638.3|42618.3|42636.3|42616.3|42638.8|42618.8|42636.3|42616.3|3
1639538470000|2021-12-15 03:21:10|42638.8|42618.8|42638.8|42618.8|42638.8|42618.8|42638.8|42618.8|1
1639538480000|2021-12-15 03:21:20|42636.3|42616.3|42638.8|42618.8|42638.8|42618.8|42636.3|42616.3|5
1639538490000|2021-12-15 03:21:30|42646.3|42626.3|42658.8|42638.8|42658.8|42638.8|42646.3|42626.3|7
1639538500000|2021-12-15 03:21:40|42661.7|42641.7|42656.3|42636.3|42661.7|42641.7|42656.3|42636.3|9
1639538510000|2021-12-15 03:21:50|42658.3|42638.3|42659.2|42639.2|42659.2|42639.2|42658.3|42638.3|2
1639538520000|2021-12-15 03:22:00|42658.8|42638.8|42658.8|42638.8|42658.8|42638.8|42653.8|42633.8|10
1639538530000|2021-12-15 03:22:10|42659.2|42639.2|42661.7|42641.7|42661.7|42641.7|42659.2|42639.2|1
1639538540000|2021-12-15 03:22:20|42661.3|42641.3|42663.3|42643.3|42664.2|42644.2|42661.3|42641.3|5
1639538550000|2021-12-15 03:22:30|42663.8|42643.8|42663.8|42643.8|42665.8|42645.8|42663.8|42643.8|2
1639538560000|2021-12-15 03:22:40|42661.7|42641.7|42663.8|42643.8|42666.3|42646.3|42661.7|42641.7|1
1639538570000|2021-12-15 03:22:50|42665.8|42645.8|42663.8|42643.8|42665.8|42645.8|42663.8|42643.8|1
1639538580000|2021-12-15 03:23:00|42661.3|42641.3|42663.8|42643.8|42663.8|42643.8|42661.3|42641.3|2
1639538590000|2021-12-15 03:23:10|42661.7|42641.7|42661.3|42641.3|42661.7|42641.7|42661.3|42641.3|2
1639538600000|2021-12-15 03:23:20|42663.8|42643.8|42661.3|42641.3|42663.8|42643.8|42661.3|42641.3|3
1639538610000|2021-12-15 03:23:30|42663.8|42643.8|42663.8|42643.8|42663.8|42643.8|42663.8|42643.8|1
1639538620000|2021-12-15 03:23:40|42661.3|42641.3|42661.3|42641.3|42663.3|42643.3|42661.3|42641.3|2
1639538630000|2021-12-15 03:23:50|||||||||4
1639538640000|2021-12-15 03:24:00|42659.2|42639.2|42656.7|42636.7|42661.3|42641.3|42656.3|42636.3|6
1639538650000|2021-12-15 03:24:10|42656.3|42636.3|42656.3|42636.3|42661.3|42641.3|42656.3|42636.3|1
1639538660000|2021-12-15 03:24:20|42653.8|42633.8|42648.8|42628.8|42653.8|42633.8|42648.8|42628.8|8
1639538670000|2021-12-15 03:24:30|||||||||2
1639538680000|2021-12-15 03:24:40|42651.3|42631.3|42648.8|42628.8|42651.3|42631.3|42648.8|42628.8|4
1639538690000|2021-12-15 03:24:50|42651.3|42631.3|42651.3|42631.3|42651.3|42631.3|42651.3|42631.3|0
1639538700000|2021-12-15 03:25:00|42648.8|42628.8|42643.8|42623.8|42648.8|42628.8|42643.8|42623.8|6
1639538710000|2021-12-15 03:25:10|42641.3|42621.3|42641.3|42621.3|42641.3|42621.3|42641.3|42621.3|0
1639538720000|2021-12-15 03:25:20|42640.8|42620.8|42633.8|42613.8|42640.8|42620.8|42633.8|42613.8|4
1639538740000|2021-12-15 03:25:40|42631.7|42611.7|42621.3|42601.3|42631.7|42611.7|42618.8|42598.8|5
1639538750000|2021-12-15 03:25:50|42618.8|42598.8|42621.3|42601.3|42621.3|42601.3|42616.3|42596.3|4
1639538760000|2021-12-15 03:26:00|42617.2|42597.2|42629.2|42609.2|42629.2|42609.2|42617.2|42597.2|9
1639538770000|2021-12-15 03:26:10|42628.8|42608.8|42628.8|42608.8|42631.3|42611.3|42628.8|42608.8|2
1639538780000|2021-12-15 03:26:20|42626.7|42606.7|42623.8|42603.8|42626.7|42606.7|42623.8|42603.8|2
1639538790000|2021-12-15 03:26:30|42621.7|42601.7|42621.3|42601.3|42621.7|42601.7|42621.3|42601.3|1
1639538800000|2021-12-15 03:26:40|42623.8|42603.8|42626.3|42606.3|42626.3|42606.3|42623.8|42603.8|3
1639538810000|2021-12-15 03:26:50|42623.8|42603.8|42626.3|42606.3|42626.3|42606.3|42623.8|42603.8|1
1639538820000|2021-12-15 03:27:00|42631.3|42611.3|42633.8|42613.8|42633.8|42613.8|42629.2|42609.2|5
1639538830000|2021-12-15 03:27:10|42628.8|42608.8|42628.8|42608.8|42628.8|42608.8|42628.8|42608.8|1
1639538840000|2021-12-15 03:27:20|42631.3|42611.3|42631.3|42611.3|42631.3|42611.3|42631.3|42611.3|2
1639538850000|2021-12-15 03:27:30|42633.8|42613.8|42633.8|42613.8|42633.8|42613.8|42633.8|42613.8|1
1639538860000|2021-12-15 03:27:40|42631.7|42611.7|42633.8|42613.8|42633.8|42613.8|42631.3|42611.3|1
1639538890000|2021-12-15 03:28:10|42631.3|42611.3|42633.8|42613.8|42633.8|42613.8|42631.3|42611.3|8
1639538900000|2021-12-15 03:28:20|42636.3|42616.3|42636.7|42616.7|42636.7|42616.7|42636.3|42616.3|6
1639538910000|2021-12-15 03:28:30|42636.3|42616.3|42638.8|42618.8|42638.8|42618.8|42633.8|42613.8|4
1639538920000|2021-12-15 03:28:40|42636.7|42616.7|42638.8|42618.8|42638.8|42618.8|42636.7|42616.7|1
1639538930000|2021-12-15 03:28:50|42636.7|42616.7|42641.3|42621.3|42641.3|42621.3|42636.7|42616.7|2
1639538940000|2021-12-15 03:29:00|||||||||3
1639538950000|2021-12-15 03:29:10|42645.4|42625.4|42661.3|42641.3|42661.3|42641.3|42645.4|42625.4|9
1639538960000|2021-12-15 03:29:20|42660.8|42640.8|42660.8|42640.8|42660.8|42640.8|42660.4|42640.4|1
1639538970000|2021-12-15 03:29:30|42658.3|42638.3|42656.3|42636.3|42658.3|42638.3|42656.3|42636.3|2
1639538980000|2021-12-15 03:29:40|42653.8|42633.8|42658.8|42638.8|42658.8|42638.8|42653.8|42633.8|7
1639538990000|2021-12-15 03:29:50|42659.2|42639.2|42659.2|42639.2|42659.2|42639.2|42659.2|42639.2|5
1639539000000|2021-12-15 03:30:00|42661.3|42641.3|42661.3|42641.3|42661.3|42641.3|42661.3|42641.3|1
1639539010000|2021-12-15 03:30:10|||||||||2
1639539020000|2021-12-15 03:30:20|42659.2|42639.2|42658.8|42638.8|42659.2|42639.2|42658.8|42638.8|3
1639539030000|2021-12-15 03:30:30|42661.3|42641.3|42661.3|42641.3|42661.3|42641.3|42661.3|42641.3|0
1639539050000|2021-12-15 03:30:50|42665.8|42645.8|42665.8|42645.8|42665.8|42645.8|42665.8|42645.8|2
1639539060000|2021-12-15 03:31:00|42666.3|42646.3|42663.8|42643.8|42666.3|42646.3|42663.8|42643.8|2
1639539070000|2021-12-15 03:31:10|42661.7|42641.7|42658.8|42638.8|42661.7|42641.7|42658.8|42638.8|2
1639539090000|2021-12-15 03:31:30|42656.7|42636.7|42653.8|42633.8|42656.7|42636.7|42653.8|42633.8|2
1639539110000|2021-12-15 03:31:50|42656.3|42636.3|42656.3|42636.3|42656.3|42636.3|42656.3|42636.3|6
1639539130000|2021-12-15 03:32:10|42660.8|42640.8|42660.8|42640.8|42660.8|42640.8|42660.8|42640.8|5
1639539140000|2021-12-15 03:32:20|42656.7|42636.7|42658.8|42638.8|42661.3|42641.3|42656.7|42636.7|12
1639539160000|2021-12-15 03:32:40|42656.7|42636.7|42656.3|42636.3|42656.7|42636.7|42656.3|42636.3|0
1639539170000|2021-12-15 03:32:50|42658.8|42638.8|42653.8|42633.8|42658.8|42638.8|42653.8|42633.8|2
1639539190000|2021-12-15 03:33:10|||||||||1
1639539210000|2021-12-15 03:33:30|42654.2|42634.2|42653.8|42633.8|42654.2|42634.2|42653.8|42633.8|0
1639539220000|2021-12-15 03:33:40|42656.3|42636.3|42656.7|42636.7|42658.8|42638.8|42656.3|42636.3|5
1639539230000|2021-12-15 03:33:50|42656.3|42636.3|42656.3|42636.3|42656.3|42636.3|42656.3|42636.3|0
1639539240000|2021-12-15 03:34:00|||||||||10
1639539250000|2021-12-15 03:34:10|42656.7|42636.7|42658.8|42638.8|42658.8|42638.8|42656.7|42636.7|0
1639539280000|2021-12-15 03:34:40|42656.3|42636.3|42653.8|42633.8|42656.3|42636.3|42653.8|42633.8|0
1639539300000|2021-12-15 03:35:00|42651.3|42631.3|42648.8|42628.8|42651.3|42631.3|42648.8|42628.8|5
1639539310000|2021-12-15 03:35:10|||||||||1
1639539320000|2021-12-15 03:35:20|42651.3|42631.3|42648.8|42628.8|42651.3|42631.3|42648.8|42628.8|4
1639539330000|2021-12-15 03:35:30|42651.3|42631.3|42651.3|42631.3|42651.3|42631.3|42651.3|42631.3|0
1639539340000|2021-12-15 03:35:40|||||||||1
1639539360000|2021-12-15 03:36:00|||||||||1
1639539380000|2021-12-15 03:36:20|||||||||1
1639539400000|2021-12-15 03:36:40|42648.8|42628.8|42648.8|42628.8|42648.8|42628.8|42648.8|42628.8|1
1639539410000|2021-12-15 03:36:50|42646.7|42626.7|42646.3|42626.3|42646.7|42626.7|42646.3|42626.3|0
1639539480000|2021-12-15 03:38:00|42648.8|42628.8|42648.8|42628.8|42648.8|42628.8|42648.8|42628.8|1
1639539510000|2021-12-15 03:38:30|42650.8|42630.8|42648.8|42628.8|42651.3|42631.3|42648.8|42628.8|1
1639539520000|2021-12-15 03:38:40|42649.2|42629.2|42649.2|42629.2|42649.2|42629.2|42649.2|42629.2|0
1639539540000|2021-12-15 03:39:00|42648.8|42628.8|42651.3|42631.3|42651.3|42631.3|42648.8|42628.8|2
1639539610000|2021-12-15 03:40:10|42653.3|42633.3|42653.3|42633.3|42653.3|42633.3|42653.3|42633.3|0
1639539630000|2021-12-15 03:40:30|42653.8|42633.8|42651.3|42631.3|42653.8|42633.8|42651.3|42631.3|1
1639539640000|2021-12-15 03:40:40|42653.3|42633.3|42651.3|42631.3|42653.8|42633.8|42651.3|42631.3|0
1639539660000|2021-12-15 03:41:00|42653.3|42633.3|42653.8|42633.8|42653.8|42633.8|42653.3|42633.3|0
1639539670000|2021-12-15 03:41:10|42651.7|42631.7|42651.3|42631.3|42651.7|42631.7|42651.3|42631.3|0
1639539700000|2021-12-15 03:41:40|42653.3|42633.3|42653.8|42633.8|42653.8|42633.8|42653.3|42633.3|0
1639539710000|2021-12-15 03:41:50|42651.3|42631.3|42651.3|42631.3|42651.3|42631.3|42651.3|42631.3|1
1639539720000|2021-12-15 03:42:00|||||||||1
1639539730000|2021-12-15 03:42:10|42653.8|42633.8|42653.8|42633.8|42653.8|42633.8|42653.8|42633.8|5
1639539750000|2021-12-15 03:42:30|42651.7|42631.7|42651.3|42631.3|42651.7|42631.7|42651.3|42631.3|0
1639539760000|2021-12-15 03:42:40|42666.3|42646.3|42666.3|42646.3|42666.3|42646.3|42666.3|42646.3|10
1639539780000|2021-12-15 03:43:00|42664.2|42644.2|42664.2|42644.2|42664.2|42644.2|42664.2|42644.2|2
1639539800000|2021-12-15 03:43:20|42666.3|42646.3|42666.3|42646.3|42666.3|42646.3|42666.3|42646.3|0
1639539820000|2021-12-15 03:43:40|42668.8|42648.8|42668.8|42648.8|42668.8|42648.8|42668.8|42648.8|3
1639539840000|2021-12-15 03:44:00|42666.7|42646.7|42666.3|42646.3|42666.7|42646.7|42666.3|42646.3|0
1639539860000|2021-12-15 03:44:20|||||||||1
1639539900000|2021-12-15 03:45:00|42668.8|42648.8|42668.8|42648.8|42668.8|42648.8|42668.8|42648.8|2
1639539910000|2021-12-15 03:45:10|42671.3|42651.3|42671.3|42651.3|42671.3|42651.3|42671.3|42651.3|1
1639539920000|2021-12-15 03:45:20|42673.3|42653.3|42668.8|42648.8|42673.8|42653.8|42668.8|42648.8|3
1639539940000|2021-12-15 03:45:40|42663.8|42643.8|42663.8|42643.8|42664.2|42644.2|42663.8|42643.8|1
1639539980000|2021-12-15 03:46:20|42661.3|42641.3|42661.3|42641.3|42661.3|42641.3|42661.3|42641.3|0
1639540000000|2021-12-15 03:46:40|42658.8|42638.8|42653.8|42633.8|42658.8|42638.8|42653.8|42633.8|3
1639540010000|2021-12-15 03:46:50|||||||||6
1639540030000|2021-12-15 03:47:10|42651.7|42631.7|42653.8|42633.8|42653.8|42633.8|42651.3|42631.3|1
1639540080000|2021-12-15 03:48:00|42656.3|42636.3|42658.8|42638.8|42658.8|42638.8|42656.3|42636.3|1
1639540100000|2021-12-15 03:48:20|42656.3|42636.3|42656.3|42636.3|42656.3|42636.3|42656.3|42636.3|0
1639540120000|2021-12-15 03:48:40|42658.8|42638.8|42661.3|42641.3|42661.3|42641.3|42658.8|42638.8|0
1639540140000|2021-12-15 03:49:00|42659.2|42639.2|42658.8|42638.8|42659.2|42639.2|42658.8|42638.8|2
1639540160000|2021-12-15 03:49:20|42656.3|42636.3|42653.8|42633.8|42656.3|42636.3|42653.8|42633.8|1
1639540200000|2021-12-15 03:50:00|||||||||1
1639540250000|2021-12-15 03:50:50|42655.8|42635.8|42658.3|42638.3|42658.3|42638.3|42655.8|42635.8|1
1639540280000|2021-12-15 03:51:20|42653.8|42633.8|42653.8|42633.8|42653.8|42633.8|42653.8|42633.8|0
1639540310000|2021-12-15 03:51:50|42655.8|42635.8|42653.8|42633.8|42656.3|42636.3|42653.8|42633.8|6
1639540330000|2021-12-15 03:52:10|42656.3|42636.3|42656.3|42636.3|42656.3|42636.3|42656.3|42636.3|4
1639540340000|2021-12-15 03:52:20|42658.8|42638.8|42658.8|42638.8|42658.8|42638.8|42658.8|42638.8|0
1639540370000|2021-12-15 03:52:50|42656.3|42636.3|42663.8|42643.8|42663.8|42643.8|42656.3|42636.3|4
1639540410000|2021-12-15 03:53:30|42661.3|42641.3|42661.3|42641.3|42661.3|42641.3|42658.8|42638.8|3
1639540420000|2021-12-15 03:53:40|42658.8|42638.8|42658.8|42638.8|42658.8|42638.8|42658.8|42638.8|0
1639540430000|2021-12-15 03:53:50|42656.7|42636.7|42658.3|42638.3|42658.8|42638.8|42656.3|42636.3|3
1639540440000|2021-12-15 03:54:00|42658.8|42638.8|42658.8|42638.8|42658.8|42638.8|42658.8|42638.8|0
1639540460000|2021-12-15 03:54:20|42656.7|42636.7|42661.3|42641.3|42661.3|42641.3|42656.3|42636.3|4
1639540470000|2021-12-15 03:54:30|||||||||2
1639540490000|2021-12-15 03:54:50|42663.8|42643.8|42663.8|42643.8|42663.8|42643.8|42663.8|42643.8|2
1639540520000|2021-12-15 03:55:20|42665.8|42645.8|42666.3|42646.3|42668.8|42648.8|42665.8|42645.8|0
1639540530000|2021-12-15 03:55:30|42668.8|42648.8|42666.7|42646.7|42668.8|42648.8|42666.7|42646.7|0
1639540540000|2021-12-15 03:55:40|42666.3|42646.3|42668.8|42648.8|42668.8|42648.8|42666.3|42646.3|1
1639540560000|2021-12-15 03:56:00|42666.3|42646.3|42666.3|42646.3|42666.3|42646.3|42666.3|42646.3|0
1639540570000|2021-12-15 03:56:10|42663.8|42643.8|42663.8|42643.8|42663.8|42643.8|42663.8|42643.8|1
1639540610000|2021-12-15 03:56:50|42658.8|42638.8|42658.8|42638.8|42658.8|42638.8|42658.8|42638.8|2
1639540620000|2021-12-15 03:57:00|42661.3|42641.3|42659.2|42639.2|42661.3|42641.3|42659.2|42639.2|3
1639540630000|2021-12-15 03:57:10|42660.8|42640.8|42658.8|42638.8|42660.8|42640.8|42658.8|42638.8|0
1639540660000|2021-12-15 03:57:40|42656.7|42636.7|42656.3|42636.3|42656.7|42636.7|42656.3|42636.3|0
1639540680000|2021-12-15 03:58:00|42658.8|42638.8|42658.8|42638.8|42658.8|42638.8|42658.8|42638.8|2
1639540700000|2021-12-15 03:58:20|42654.7|42634.7|42656.3|42636.3|42656.3|42636.3|42653.8|42633.8|5
1639540710000|2021-12-15 03:58:30|42656.7|42636.7|42656.7|42636.7|42656.7|42636.7|42656.7|42636.7|0
1639540720000|2021-12-15 03:58:40|42656.3|42636.3|42656.3|42636.3|42656.3|42636.3|42656.3|42636.3|0
1639540740000|2021-12-15 03:59:00|42654.2|42634.2|42653.8|42633.8|42654.2|42634.2|42653.8|42633.8|1
1639540780000|2021-12-15 03:59:40|42651.3|42631.3|42651.3|42631.3|42651.3|42631.3|42651.3|42631.3|1
1639540790000|2021-12-15 03:59:50|||||||||2
1639540800000|2021-12-15 04:00:00|42648.8|42628.8|42648.8|42628.8|42648.8|42628.8|42648.8|42628.8|0
1639540810000|2021-12-15 04:00:10|42651.3|42631.3|42646.3|42626.3|42651.3|42631.3|42646.3|42626.3|4
1639540830000|2021-12-15 04:00:30|42648.3|42628.3|42648.8|42628.8|42651.3|42631.3|42648.3|42628.3|3
1639540860000|2021-12-15 04:01:00|42651.3|42631.3|42651.3|42631.3|42653.8|42633.8|42651.3|42631.3|1
1639540870000|2021-12-15 04:01:10|42651.7|42631.7|42653.8|42633.8|42653.8|42633.8|42651.7|42631.7|1
1639540900000|2021-12-15 04:01:40|||||||||2
1639540910000|2021-12-15 04:01:50|42658.3|42638.3|42658.8|42638.8|42658.8|42638.8|42656.3|42636.3|10
1639540930000|2021-12-15 04:02:10|||||||||1
1639540950000|2021-12-15 04:02:30|42656.3|42636.3|42656.3|42636.3|42656.3|42636.3|42656.3|42636.3|0
1639540970000|2021-12-15 04:02:50|42655.8|42635.8|42655.8|42635.8|42655.8|42635.8|42655.8|42635.8|1
1639540980000|2021-12-15 04:03:00|42658.3|42638.3|42658.3|42638.3|42658.3|42638.3|42658.3|42638.3|0
1639541030000|2021-12-15 04:03:50|||||||||1
1639541070000|2021-12-15 04:04:30|42655.8|42635.8|42655.8|42635.8|42655.8|42635.8|42655.8|42635.8|1
1639541090000|2021-12-15 04:04:50|42657.9|42637.9|42658.3|42638.3|42658.3|42638.3|42657.9|42637.9|0
1639541130000|2021-12-15 04:05:30|42656.3|42636.3|42656.3|42636.3|42656.3|42636.3|42656.3|42636.3|5
1639541190000|2021-12-15 04:06:30|42658.8|42638.8|42658.8|42638.8|42658.8|42638.8|42658.8|42638.8|1
1639541200000|2021-12-15 04:06:40|42656.3|42636.3|42656.3|42636.3|42656.3|42636.3|42656.3|42636.3|0
1639541220000|2021-12-15 04:07:00|42658.8|42638.8|42658.8|42638.8|42658.8|42638.8|42658.8|42638.8|0
1639541240000|2021-12-15 04:07:20|42656.7|42636.7|42658.8|42638.8|42658.8|42638.8|42656.7|42636.7|2
1639541290000|2021-12-15 04:08:10|42656.7|42636.7|42658.8|42638.8|42658.8|42638.8|42656.3|42636.3|4
1639541310000|2021-12-15 04:08:30|42656.7|42636.7|42656.3|42636.3|42656.7|42636.7|42656.3|42636.3|1
1639541340000|2021-12-15 04:09:00|||||||||1
1639541350000|2021-12-15 04:09:10|||||||||1
1639541380000|2021-12-15 04:09:40|42658.8|42638.8|42658.8|42638.8|42658.8|42638.8|42658.8|42638.8|0
1639541410000|2021-12-15 04:10:10|42654.2|42634.2|42653.8|42633.8|42654.2|42634.2|42653.8|42633.8|0
1639541430000|2021-12-15 04:10:30|42655.8|42635.8|42658.8|42638.8|42658.8|42638.8|42653.8|42633.8|1
1639541450000|2021-12-15 04:10:50|42660.8|42640.8|42659.2|42639.2|42660.8|42640.8|42659.2|42639.2|0
1639541460000|2021-12-15 04:11:00|42658.8|42638.8|42658.8|42638.8|42658.8|42638.8|42658.8|42638.8|0
1639541510000|2021-12-15 04:11:50|42656.7|42636.7|42658.8|42638.8|42658.8|42638.8|42656.3|42636.3|2
1639541530000|2021-12-15 04:12:10|42656.7|42636.7|42654.2|42634.2|42656.7|42636.7|42654.2|42634.2|1
1639541540000|2021-12-15 04:12:20|42656.3|42636.3|42665.4|42645.4|42665.4|42645.4|42656.3|42636.3|2
1639541560000|2021-12-15 04:12:40|42670.4|42650.4|42683.8|42663.8|42683.8|42663.8|42670.4|42650.4|12
1639541580000|2021-12-15 04:13:00|42684.2|42664.2|42693.8|42673.8|42693.8|42673.8|42684.2|42664.2|7
1639541590000|2021-12-15 04:13:10|42691.3|42671.3|42691.3|42671.3|42691.3|42671.3|42691.3|42671.3|1
1639541630000|2021-12-15 04:13:50|42688.8|42668.8|42686.3|42666.3|42688.8|42668.8|42686.3|42666.3|1
1639541670000|2021-12-15 04:14:30|42683.8|42663.8|42683.8|42663.8|42683.8|42663.8|42683.8|42663.8|1
1639541680000|2021-12-15 04:14:40|42681.3|42661.3|42681.3|42661.3|42681.3|42661.3|42681.3|42661.3|1
1639541700000|2021-12-15 04:15:00|42678.8|42658.8|42676.3|42656.3|42678.8|42658.8|42676.3|42656.3|2
1639541730000|2021-12-15 04:15:30|42676.7|42656.7|42676.7|42656.7|42676.7|42656.7|42676.7|42656.7|0
1639541750000|2021-12-15 04:15:50|||||||||1
1639541760000|2021-12-15 04:16:00|42678.8|42658.8|42678.8|42658.8|42678.8|42658.8|42678.8|42658.8|0
1639541770000|2021-12-15 04:16:10|||||||||1
1639541780000|2021-12-15 04:16:20|42680.8|42660.8|42680.8|42660.8|42680.8|42660.8|42680.8|42660.8|1
1639541800000|2021-12-15 04:16:40|42678.8|42658.8|42670.8|42650.8|42678.8|42658.8|42670.8|42650.8|3
1639541810000|2021-12-15 04:16:50|42673.8|42653.8|42673.8|42653.8|42673.8|42653.8|42671.3|42651.3|1
1639541820000|2021-12-15 04:17:00|42675.8|42655.8|42678.8|42658.8|42678.8|42658.8|42675.8|42655.8|1
1639541830000|2021-12-15 04:17:10|||||||||1
1639541870000|2021-12-15 04:17:50|42678.3|42658.3|42678.3|42658.3|42678.3|42658.3|42678.3|42658.3|0
1639541880000|2021-12-15 04:18:00|42681.3|42661.3|42681.3|42661.3|42681.3|42661.3|42681.3|42661.3|1
1639541890000|2021-12-15 04:18:10|42683.3|42663.3|42681.3|42661.3|42683.8|42663.8|42681.3|42661.3|1
1639541900000|2021-12-15 04:18:20|42680.8|42660.8|42678.8|42658.8|42680.8|42660.8|42678.8|42658.8|1
1639541910000|2021-12-15 04:18:30|||||||||1
1639541920000|2021-12-15 04:18:40|42676.7|42656.7|42676.7|42656.7|42676.7|42656.7|42676.7|42656.7|0
1639541990000|2021-12-15 04:19:50|||||||||1
1639542000000|2021-12-15 04:20:00|42678.8|42658.8|42678.8|42658.8|42678.8|42658.8|42678.8|42658.8|1
1639542010000|2021-12-15 04:20:10|42673.8|42653.8|42673.8|42653.8|42673.8|42653.8|42673.8|42653.8|1
1639542040000|2021-12-15 04:20:40|42674.2|42654.2|42673.8|42653.8|42674.2|42654.2|42673.8|42653.8|0
1639542060000|2021-12-15 04:21:00|42678.8|42658.8|42678.8|42658.8|42678.8|42658.8|42678.8|42658.8|1
1639542120000|2021-12-15 04:22:00|42680.8|42660.8|42681.3|42661.3|42681.3|42661.3|42680.8|42660.8|1
1639542130000|2021-12-15 04:22:10|42686.3|42666.3|42686.3|42666.3|42686.3|42666.3|42686.3|42666.3|3
1639542150000|2021-12-15 04:22:30|42683.8|42663.8|42683.8|42663.8|42683.8|42663.8|42683.8|42663.8|0
1639542170000|2021-12-15 04:22:50|42685.8|42665.8|42686.3|42666.3|42686.3|42666.3|42685.8|42665.8|0
1639542190000|2021-12-15 04:23:10|42683.8|42663.8|42683.8|42663.8|42683.8|42663.8|42683.8|42663.8|1
1639542200000|2021-12-15 04:23:20|42681.7|42661.7|42681.7|42661.7|42681.7|42661.7|42681.7|42661.7|0
1639542210000|2021-12-15 04:23:30|42681.3|42661.3|42681.3|42661.3|42681.3|42661.3|42681.3|42661.3|0
1639542250000|2021-12-15 04:24:10|42683.8|42663.8|42683.8|42663.8|42683.8|42663.8|42683.8|42663.8|2
1639542280000|2021-12-15 04:24:40|||||||||2
1639542290000|2021-12-15 04:24:50|42685.8|42665.8|42685.8|42665.8|42685.8|42665.8|42685.8|42665.8|3
1639542300000|2021-12-15 04:25:00|42686.3|42666.3|42686.3|42666.3|42686.3|42666.3|42686.3|42666.3|3
1639542310000|2021-12-15 04:25:10|42688.3|42668.3|42686.3|42666.3|42688.3|42668.3|42686.3|42666.3|1
1639542340000|2021-12-15 04:25:40|42688.8|42668.8|42688.8|42668.8|42688.8|42668.8|42688.8|42668.8|0
1639542350000|2021-12-15 04:25:50|42691.3|42671.3|42693.3|42673.3|42693.3|42673.3|42691.3|42671.3|0
1639542360000|2021-12-15 04:26:00|42691.3|42671.3|42691.3|42671.3|42691.3|42671.3|42691.3|42671.3|1
1639542370000|2021-12-15 04:26:10|42688.8|42668.8|42688.8|42668.8|42688.8|42668.8|42688.8|42668.8|0
1639542410000|2021-12-15 04:26:50|42691.3|42671.3|42691.3|42671.3|42691.3|42671.3|42691.3|42671.3|0
1639542420000|2021-12-15 04:27:00|42691.7|42671.7|42693.8|42673.8|42693.8|42673.8|42691.7|42671.7|1
1639542440000|2021-12-15 04:27:20|42691.3|42671.3|42693.8|42673.8|42693.8|42673.8|42691.3|42671.3|0
1639542450000|2021-12-15 04:27:30|42688.8|42668.8|42688.8|42668.8|42688.8|42668.8|42688.8|42668.8|2
1639542480000|2021-12-15 04:28:00|42689.2|42669.2|42693.8|42673.8|42693.8|42673.8|42688.8|42668.8|4
1639542490000|2021-12-15 04:28:10|42691.3|42671.3|42691.3|42671.3|42691.3|42671.3|42691.3|42671.3|0
1639542520000|2021-12-15 04:28:40|42688.8|42668.8|42688.8|42668.8|42688.8|42668.8|42688.8|42668.8|0
1639542560000|2021-12-15 04:29:20|||||||||1
1639542590000|2021-12-15 04:29:50|42686.3|42666.3|42686.3|42666.3|42686.3|42666.3|42686.3|42666.3|1
1639542600000|2021-12-15 04:30:00|42681.3|42661.3|42658.8|42638.8|42681.3|42661.3|42658.8|42638.8|18
1639542610000|2021-12-15 04:30:10|||||||||3
1639542620000|2021-12-15 04:30:20|42658.3|42638.3|42658.8|42638.8|42658.8|42638.8|42654.2|42634.2|0
1639542640000|2021-12-15 04:30:40|42663.8|42643.8|42663.8|42643.8|42663.8|42643.8|42663.8|42643.8|0
1639542650000|2021-12-15 04:30:50|||||||||2
1639542660000|2021-12-15 04:31:00|||||||||1
1639542690000|2021-12-15 04:31:30|42668.8|42648.8|42671.3|42651.3|42671.3|42651.3|42668.8|42648.8|4
1639542710000|2021-12-15 04:31:50|42668.8|42648.8|42670.8|42650.8|42670.8|42650.8|42668.8|42648.8|0
1639542720000|2021-12-15 04:32:00|42671.3|42651.3|42671.3|42651.3|42673.8|42653.8|42671.3|42651.3|0
1639542730000|2021-12-15 04:32:10|42673.8|42653.8|42673.8|42653.8|42673.8|42653.8|42673.8|42653.8|2
1639542740000|2021-12-15 04:32:20|42676.3|42656.3|42676.3|42656.3|42676.3|42656.3|42676.3|42656.3|0
1639542760000|2021-12-15 04:32:40|42673.8|42653.8|42673.8|42653.8|42673.8|42653.8|42673.8|42653.8|0
1639542780000|2021-12-15 04:33:00|42674.2|42654.2|42676.3|42656.3|42676.3|42656.3|42674.2|42654.2|1
1639542790000|2021-12-15 04:33:10|||||||||1
1639542860000|2021-12-15 04:34:20|42673.8|42653.8|42673.8|42653.8|42673.8|42653.8|42673.8|42653.8|0
1639542890000|2021-12-15 04:34:50|||||||||1
1639542900000|2021-12-15 04:35:00|42671.3|42651.3|42671.3|42651.3|42671.3|42651.3|42671.3|42651.3|4
1639542920000|2021-12-15 04:35:20|||||||||1
1639542930000|2021-12-15 04:35:30|42673.8|42653.8|42673.8|42653.8|42673.8|42653.8|42673.8|42653.8|0
1639542940000|2021-12-15 04:35:40|42671.7|42651.7|42670.8|42650.8|42671.7|42651.7|42670.8|42650.8|1
1639542960000|2021-12-15 04:36:00|||||||||1
1639543080000|2021-12-15 04:38:00|||||||||1
1639543190000|2021-12-15 04:39:50|42668.8|42648.8|42666.7|42646.7|42668.8|42648.8|42666.7|42646.7|1
1639543200000|2021-12-15 04:40:00|42664.2|42644.2|42664.2|42644.2|42664.2|42644.2|42664.2|42644.2|1
1639543280000|2021-12-15 04:41:20|42669.2|42649.2|42676.3|42656.3|42676.7|42656.7|42669.2|42649.2|9
1639543290000|2021-12-15 04:41:30|42677.9|42657.9|42673.8|42653.8|42678.8|42658.8|42673.8|42653.8|1
1639543300000|2021-12-15 04:41:40|42675.8|42655.8|42675.8|42655.8|42676.3|42656.3|42673.8|42653.8|1
1639543310000|2021-12-15 04:41:50|42676.3|42656.3|42673.8|42653.8|42676.3|42656.3|42673.8|42653.8|1
1639543350000|2021-12-15 04:42:30|42668.8|42648.8|42668.8|42648.8|42668.8|42648.8|42668.8|42648.8|5
1639543380000|2021-12-15 04:43:00|||||||||1
1639543440000|2021-12-15 04:44:00|||||||||1
1639543470000|2021-12-15 04:44:30|42671.3|42651.3|42671.3|42651.3|42671.3|42651.3|42671.3|42651.3|1
1639543480000|2021-12-15 04:44:40|42673.8|42653.8|42673.8|42653.8|42673.8|42653.8|42673.8|42653.8|4
1639543490000|2021-12-15 04:44:50|42678.8|42658.8|42678.8|42658.8|42678.8|42658.8|42678.8|42658.8|2
1639543530000|2021-12-15 04:45:30|42681.3|42661.3|42679.2|42659.2|42681.3|42661.3|42679.2|42659.2|1
1639543540000|2021-12-15 04:45:40|42678.8|42658.8|42678.8|42658.8|42678.8|42658.8|42678.8|42658.8|0
1639543620000|2021-12-15 04:47:00|42680.8|42660.8|42681.3|42661.3|42681.3|42661.3|42680.8|42660.8|0
1639543630000|2021-12-15 04:47:10|42683.3|42663.3|42683.8|42663.8|42683.8|42663.8|42681.7|42661.7|1
1639543640000|2021-12-15 04:47:20|42686.3|42666.3|42688.8|42668.8|42688.8|42668.8|42686.3|42666.3|5
1639543660000|2021-12-15 04:47:40|42688.7|42668.7|42688.7|42668.7|42688.7|42668.7|42688.7|42668.7|0
1639543680000|2021-12-15 04:48:00|42686.2|42666.2|42688.7|42668.7|42688.7|42668.7|42686.2|42666.2|8
1639543690000|2021-12-15 04:48:10|42686.7|42666.7|42688.7|42668.7|42688.7|42668.7|42686.7|42666.7|1
1639543700000|2021-12-15 04:48:20|42688.3|42668.3|42688.7|42668.7|42688.7|42668.7|42688.3|42668.3|1
1639543710000|2021-12-15 04:48:30|42686.2|42666.2|42688.7|42668.7|42690.8|42670.8|42686.2|42666.2|2
1639543730000|2021-12-15 04:48:50|42690.8|42670.8|42691.2|42671.2|42691.2|42671.2|42690.8|42670.8|1
1639543740000|2021-12-15 04:49:00|42695.8|42675.8|42695.8|42675.8|42698.3|42678.3|42695.8|42675.8|5
1639543750000|2021-12-15 04:49:10|42698.7|42678.7|42698.7|42678.7|42698.7|42678.7|42698.7|42678.7|4
1639543760000|2021-12-15 04:49:20|||||||||1
1639543770000|2021-12-15 04:49:30|42700.8|42680.8|42698.7|42678.7|42700.8|42680.8|42698.7|42678.7|2
1639543780000|2021-12-15 04:49:40|||||||||3
1639543790000|2021-12-15 04:49:50|42698.3|42678.3|42698.3|42678.3|42698.3|42678.3|42698.3|42678.3|1
1639543800000|2021-12-15 04:50:00|42698.7|42678.7|42698.7|42678.7|42698.7|42678.7|42698.7|42678.7|1
1639543810000|2021-12-15 04:50:10|42700.8|42680.8|42698.7|42678.7|42700.8|42680.8|42698.7|42678.7|1
1639543820000|2021-12-15 04:50:20|42700.8|42680.8|42698.7|42678.7|42700.8|42680.8|42698.7|42678.7|1
1639543840000|2021-12-15 04:50:40|42696.7|42676.7|42698.7|42678.7|42698.7|42678.7|42696.7|42676.7|1
1639543860000|2021-12-15 04:51:00|42700.8|42680.8|42701.2|42681.2|42701.2|42681.2|42700.8|42680.8|1
1639543870000|2021-12-15 04:51:10|42698.7|42678.7|42698.7|42678.7|42698.7|42678.7|42698.7|42678.7|4
1639543900000|2021-12-15 04:51:40|||||||||1
1639543910000|2021-12-15 04:51:50|42698.3|42678.3|42698.3|42678.3|42698.3|42678.3|42698.3|42678.3|6
1639543920000|2021-12-15 04:52:00|42698.7|42678.7|42698.7|42678.7|42698.7|42678.7|42698.7|42678.7|0
1639543930000|2021-12-15 04:52:10|42710.8|42690.8|42711.2|42691.2|42713.7|42693.7|42710.8|42690.8|12
1639543950000|2021-12-15 04:52:30|42708.7|42688.7|42708.7|42688.7|42708.7|42688.7|42708.7|42688.7|2
1639543980000|2021-12-15 04:53:00|42706.2|42686.2|42703.7|42683.7|42706.2|42686.2|42703.7|42683.7|1
1639543990000|2021-12-15 04:53:10|42704.2|42684.2|42706.2|42686.2|42706.2|42686.2|42703.7|42683.7|1
1639544010000|2021-12-15 04:53:30|42704.2|42684.2|42706.2|42686.2|42706.2|42686.2|42704.2|42684.2|1
1639544020000|2021-12-15 04:53:40|42704.2|42684.2|42703.7|42683.7|42704.2|42684.2|42703.7|42683.7|0
1639544030000|2021-12-15 04:53:50|42706.2|42686.2|42706.2|42686.2|42706.2|42686.2|42706.2|42686.2|3
1639544050000|2021-12-15 04:54:10|42708.3|42688.3|42708.3|42688.3|42708.3|42688.3|42708.3|42688.3|5
1639544070000|2021-12-15 04:54:30|42712.8|42692.8|42712.8|42692.8|42712.8|42692.8|42712.8|42692.8|1
1639544140000|2021-12-15 04:55:40|42710.8|42690.8|42708.3|42688.3|42710.8|42690.8|42708.3|42688.3|2
1639544200000|2021-12-15 04:56:40|42711.2|42691.2|42711.2|42691.2|42711.2|42691.2|42711.2|42691.2|1
1639544250000|2021-12-15 04:57:30|42708.7|42688.7|42708.3|42688.3|42708.7|42688.7|42708.3|42688.3|4
1639544260000|2021-12-15 04:57:40|42708.7|42688.7|42708.7|42688.7|42708.7|42688.7|42708.7|42688.7|1
1639544270000|2021-12-15 04:57:50|42706.7|42686.7|42706.2|42686.2|42706.7|42686.7|42706.2|42686.2|0
1639544280000|2021-12-15 04:58:00|42706.7|42686.7|42708.7|42688.7|42708.7|42688.7|42706.7|42686.7|1
1639544330000|2021-12-15 04:58:50|42708.3|42688.3|42700.8|42680.8|42708.3|42688.3|42700.8|42680.8|2
1639544340000|2021-12-15 04:59:00|42701.2|42681.2|42698.7|42678.7|42701.2|42681.2|42698.7|42678.7|0
1639544380000|2021-12-15 04:59:40|42696.7|42676.7|42695.8|42675.8|42696.7|42676.7|42693.7|42673.7|3
1639544390000|2021-12-15 04:59:50|42696.2|42676.2|42698.7|42678.7|42698.7|42678.7|42693.7|42673.7|1
1639544400000|2021-12-15 05:00:00|42694.2|42674.2|42693.7|42673.7|42694.2|42674.2|42693.7|42673.7|6
1639544410000|2021-12-15 05:00:10|42691.7|42671.7|42691.7|42671.7|42691.7|42671.7|42691.7|42671.7|3
1639544420000|2021-12-15 05:00:20|42691.2|42671.2|42691.2|42671.2|42691.2|42671.2|42691.2|42671.2|0
1639544430000|2021-12-15 05:00:30|42686.2|42666.2|42686.2|42666.2|42686.2|42666.2|42686.2|42666.2|2
1639544440000|2021-12-15 05:00:40|||||||||1
1639544460000|2021-12-15 05:01:00|42683.7|42663.7|42683.7|42663.7|42683.7|42663.7|42683.7|42663.7|1
1639544480000|2021-12-15 05:01:20|42681.2|42661.2|42683.7|42663.7|42683.7|42663.7|42681.2|42661.2|0
1639544500000|2021-12-15 05:01:40|42681.2|42661.2|42681.2|42661.2|42681.2|42661.2|42681.2|42661.2|0
1639544510000|2021-12-15 05:01:50|42683.3|42663.3|42678.7|42658.7|42683.3|42663.3|42678.7|42658.7|0
1639544530000|2021-12-15 05:02:10|42676.7|42656.7|42678.7|42658.7|42678.7|42658.7|42673.7|42653.7|8
1639544540000|2021-12-15 05:02:20|42676.7|42656.7|42676.2|42656.2|42676.7|42656.7|42676.2|42656.2|0
1639544550000|2021-12-15 05:02:30|42676.7|42656.7|42678.7|42658.7|42678.7|42658.7|42676.7|42656.7|2
1639544560000|2021-12-15 05:02:40|42681.2|42661.2|42681.2|42661.2|42681.2|42661.2|42681.2|42661.2|0
1639544570000|2021-12-15 05:02:50|42683.7|42663.7|42683.7|42663.7|42683.7|42663.7|42683.7|42663.7|4
1639544590000|2021-12-15 05:03:10|42686.2|42666.2|42686.2|42666.2|42686.2|42666.2|42686.2|42666.2|0
1639544600000|2021-12-15 05:03:20|42684.2|42664.2|42683.7|42663.7|42686.2|42666.2|42683.7|42663.7|0
1639544610000|2021-12-15 05:03:30|42685.8|42665.8|42686.2|42666.2|42686.2|42666.2|42685.8|42665.8|0
1639544620000|2021-12-15 05:03:40|42685.8|42665.8|42688.7|42668.7|42688.7|42668.7|42685.8|42665.8|2
1639544630000|2021-12-15 05:03:50|42686.2|42666.2|42686.2|42666.2|42686.2|42666.2|42686.2|42666.2|3
1639544650000|2021-12-15 05:04:10|42681.7|42661.7|42678.7|42658.7|42681.7|42661.7|42678.7|42658.7|2
1639544690000|2021-12-15 05:04:50|42681.2|42661.2|42681.2|42661.2|42681.2|42661.2|42681.2|42661.2|0
1639544710000|2021-12-15 05:05:10|42683.7|42663.7|42683.7|42663.7|42683.7|42663.7|42683.7|42663.7|1
1639544740000|2021-12-15 05:05:40|42685.8|42665.8|42688.7|42668.7|42688.7|42668.7|42685.8|42665.8|0
1639544750000|2021-12-15 05:05:50|42690.8|42670.8|42690.8|42670.8|42690.8|42670.8|42690.8|42670.8|4
1639544760000|2021-12-15 05:06:00|42695.8|42675.8|42695.8|42675.8|42695.8|42675.8|42695.8|42675.8|1
1639544780000|2021-12-15 05:06:20|42693.7|42673.7|42693.7|42673.7|42693.7|42673.7|42693.7|42673.7|2
1639544840000|2021-12-15 05:07:20|42693.3|42673.3|42688.7|42668.7|42693.3|42673.3|42688.7|42668.7|3
1639544860000|2021-12-15 05:07:40|42686.7|42666.7|42688.7|42668.7|42688.7|42668.7|42683.7|42663.7|4
1639544880000|2021-12-15 05:08:00|||||||||1
1639544910000|2021-12-15 05:08:30|42686.7|42666.7|42686.2|42666.2|42686.7|42666.7|42686.2|42666.2|0
1639544920000|2021-12-15 05:08:40|42688.3|42668.3|42688.7|42668.7|42688.7|42668.7|42688.3|42668.3|0
1639544930000|2021-12-15 05:08:50|42686.2|42666.2|42686.2|42666.2|42686.2|42666.2|42686.2|42666.2|0
1639544940000|2021-12-15 05:09:00|42688.7|42668.7|42688.7|42668.7|42688.7|42668.7|42688.7|42668.7|1
1639544970000|2021-12-15 05:09:30|42686.7|42666.7|42686.7|42666.7|42686.7|42666.7|42686.7|42666.7|0
1639544980000|2021-12-15 05:09:40|42683.7|42663.7|42683.7|42663.7|42683.7|42663.7|42683.7|42663.7|0
1639544990000|2021-12-15 05:09:50|42680.8|42660.8|42678.3|42658.3|42680.8|42660.8|42678.3|42658.3|5
1639545000000|2021-12-15 05:10:00|42673.7|42653.7|42673.3|42653.3|42673.7|42653.7|42673.3|42653.3|3
1639545020000|2021-12-15 05:10:20|42670.8|42650.8|42670.8|42650.8|42670.8|42650.8|42670.8|42650.8|0
1639545040000|2021-12-15 05:10:40|42669.2|42649.2|42669.2|42649.2|42669.2|42649.2|42669.2|42649.2|1
1639545050000|2021-12-15 05:10:50|42668.7|42648.7|42666.2|42646.2|42668.7|42648.7|42663.7|42643.7|2
1639545060000|2021-12-15 05:11:00|42661.2|42641.2|42661.2|42641.2|42661.2|42641.2|42661.2|42641.2|2
1639545090000|2021-12-15 05:11:30|42659.2|42639.2|42659.2|42639.2|42659.2|42639.2|42659.2|42639.2|1
1639545100000|2021-12-15 05:11:40|42658.7|42638.7|42658.7|42638.7|42658.7|42638.7|42658.7|42638.7|2
1639545140000|2021-12-15 05:12:20|42656.7|42636.7|42661.7|42641.7|42661.7|42641.7|42656.7|42636.7|2
1639545150000|2021-12-15 05:12:30|42663.7|42643.7|42663.7|42643.7|42663.7|42643.7|42663.7|42643.7|5
1639545160000|2021-12-15 05:12:40|42665.8|42645.8|42666.2|42646.2|42669.2|42649.2|42665.8|42645.8|5
1639545170000|2021-12-15 05:12:50|42666.7|42646.7|42666.7|42646.7|42666.7|42646.7|42666.7|42646.7|0
1639545180000|2021-12-15 05:13:00|42669.2|42649.2|42669.2|42649.2|42669.2|42649.2|42669.2|42649.2|2
1639545190000|2021-12-15 05:13:10|42668.7|42648.7|42664.2|42644.2|42668.7|42648.7|42664.2|42644.2|1
1639545200000|2021-12-15 05:13:20|42668.7|42648.7|42663.7|42643.7|42668.7|42648.7|42663.7|42643.7|0
1639545230000|2021-12-15 05:13:50|42661.7|42641.7|42659.2|42639.2|42661.7|42641.7|42659.2|42639.2|4
1639545240000|2021-12-15 05:14:00|42656.7|42636.7|42661.2|42641.2|42661.2|42641.2|42656.7|42636.7|2
1639545260000|2021-12-15 05:14:20|42658.7|42638.7|42658.7|42638.7|42658.7|42638.7|42658.7|42638.7|3
1639545300000|2021-12-15 05:15:00|42660.8|42640.8|42666.2|42646.2|42666.2|42646.2|42660.8|42640.8|0
1639545310000|2021-12-15 05:15:10|42663.7|42643.7|42668.7|42648.7|42668.7|42648.7|42663.7|42643.7|2
1639545350000|2021-12-15 05:15:50|42670.8|42650.8|42668.7|42648.7|42671.2|42651.2|42668.7|42648.7|0
1639545370000|2021-12-15 05:16:10|||||||||2
1639545380000|2021-12-15 05:16:20|42671.2|42651.2|42671.2|42651.2|42671.2|42651.2|42671.2|42651.2|3
1639545420000|2021-12-15 05:17:00|||||||||2
1639545430000|2021-12-15 05:17:10|42671.7|42651.7|42671.7|42651.7|42671.7|42651.7|42671.7|42651.7|1
1639545480000|2021-12-15 05:18:00|42672.1|42652.1|42681.7|42661.7|42681.7|42661.7|42672.1|42652.1|1
1639545500000|2021-12-15 05:18:20|42679.6|42659.6|42683.7|42663.7|42683.7|42663.7|42679.6|42659.6|0
1639545510000|2021-12-15 05:18:30|42688.3|42668.3|42688.3|42668.3|42688.3|42668.3|42688.3|42668.3|0
1639545520000|2021-12-15 05:18:40|42686.2|42666.2|42683.7|42663.7|42688.7|42668.7|42683.7|42663.7|0
1639545530000|2021-12-15 05:18:50|42684.2|42664.2|42683.7|42663.7|42684.2|42664.2|42681.7|42661.7|0
1639545540000|2021-12-15 05:19:00|42684.2|42664.2|42681.7|42661.7|42684.2|42664.2|42681.7|42661.7|0
1639545550000|2021-12-15 05:19:10|42674.2|42654.2|42674.2|42654.2|42674.2|42654.2|42674.2|42654.2|1
1639545560000|2021-12-15 05:19:20|42674.6|42654.6|42673.7|42653.7|42678.7|42658.7|42673.7|42653.7|0
1639545570000|2021-12-15 05:19:30|42675.8|42655.8|42676.2|42656.2|42676.2|42656.2|42675.8|42655.8|0
1639545580000|2021-12-15 05:19:40|42678.7|42658.7|42678.7|42658.7|42678.7|42658.7|42678.7|42658.7|0
1639545600000|2021-12-15 05:20:00|42676.7|42656.7|42678.7|42658.7|42678.7|42658.7|42676.2|42656.2|0
1639545610000|2021-12-15 05:20:10|42676.2|42656.2|42678.7|42658.7|42678.7|42658.7|42674.2|42654.2|0
1639545620000|2021-12-15 05:20:20|42679.2|42659.2|42678.7|42658.7|42679.2|42659.2|42676.2|42656.2|1
1639545630000|2021-12-15 05:20:30|42674.2|42654.2|42674.2|42654.2|42674.2|42654.2|42674.2|42654.2|0
1639545640000|2021-12-15 05:20:40|42672.1|42652.1|42671.2|42651.2|42672.1|42652.1|42671.2|42651.2|1
1639545650000|2021-12-15 05:20:50|42669.2|42649.2|42669.2|42649.2|42669.2|42649.2|42669.2|42649.2|3
1639545670000|2021-12-15 05:21:10|42661.2|42641.2|42661.2|42641.2|42661.7|42641.7|42660.8|42640.8|7
1639545680000|2021-12-15 05:21:20|42663.7|42643.7|42663.7|42643.7|42663.7|42643.7|42663.7|42643.7|3
1639545700000|2021-12-15 05:21:40|42661.7|42641.7|42661.2|42641.2|42661.7|42641.7|42661.2|42641.2|1
1639545710000|2021-12-15 05:21:50|42659.2|42639.2|42659.2|42639.2|42659.2|42639.2|42659.2|42639.2|2
1639545720000|2021-12-15 05:22:00|42658.7|42638.7|42658.7|42638.7|42658.7|42638.7|42658.7|42638.7|1
1639545740000|2021-12-15 05:22:20|||||||||1
1639545780000|2021-12-15 05:23:00|42663.3|42643.3|42663.3|42643.3|42663.3|42643.3|42663.3|42643.3|1
1639545790000|2021-12-15 05:23:10|42663.7|42643.7|42663.7|42643.7|42663.7|42643.7|42663.7|42643.7|0
1639545820000|2021-12-15 05:23:40|42664.2|42644.2|42664.2|42644.2|42664.2|42644.2|42664.2|42644.2|0
1639545830000|2021-12-15 05:23:50|42666.2|42646.2|42666.7|42646.7|42666.7|42646.7|42666.2|42646.2|0
1639545840000|2021-12-15 05:24:00|42666.2|42646.2|42666.2|42646.2|42666.2|42646.2|42666.2|42646.2|0
1639545860000|2021-12-15 05:24:20|42666.7|42646.7|42666.7|42646.7|42666.7|42646.7|42666.7|42646.7|0
1639545890000|2021-12-15 05:24:50|42666.2|42646.2|42666.7|42646.7|42666.7|42646.7|42666.2|42646.2|0
1639545930000|2021-12-15 05:25:30|42666.2|42646.2|42663.7|42643.7|42666.2|42646.2|42663.7|42643.7|0
1639545940000|2021-12-15 05:25:40|||||||||3
1639545970000|2021-12-15 05:26:10|||||||||1
1639546000000|2021-12-15 05:26:40|||||||||1
1639546010000|2021-12-15 05:26:50|42661.2|42641.2|42661.2|42641.2|42661.2|42641.2|42661.2|42641.2|0
1639546020000|2021-12-15 05:27:00|42663.3|42643.3|42663.7|42643.7|42663.7|42643.7|42663.3|42643.3|2
1639546030000|2021-12-15 05:27:10|||||||||1
1639546070000|2021-12-15 05:27:50|42665.8|42645.8|42666.2|42646.2|42666.2|42646.2|42665.8|42645.8|0
1639546100000|2021-12-15 05:28:20|42664.2|42644.2|42663.7|42643.7|42664.2|42644.2|42663.7|42643.7|0
1639546110000|2021-12-15 05:28:30|42661.2|42641.2|42658.7|42638.7|42661.2|42641.2|42658.7|42638.7|2
1639546120000|2021-12-15 05:28:40|42660.8|42640.8|42661.2|42641.2|42661.2|42641.2|42660.8|42640.8|0
1639546130000|2021-12-15 05:28:50|42658.7|42638.7|42658.7|42638.7|42658.7|42638.7|42658.7|42638.7|0
1639546140000|2021-12-15 05:29:00|42661.2|42641.2|42661.2|42641.2|42661.2|42641.2|42661.2|42641.2|1
1639546150000|2021-12-15 05:29:10|42663.7|42643.7|42663.7|42643.7|42663.7|42643.7|42663.7|42643.7|3
1639546190000|2021-12-15 05:29:50|42664.2|42644.2|42664.2|42644.2|42666.2|42646.2|42664.2|42644.2|1
1639546200000|2021-12-15 05:30:00|42662.1|42642.1|42658.3|42638.3|42662.1|42642.1|42643.3|42623.3|19
1639546210000|2021-12-15 05:30:10|42658.7|42638.7|42680.8|42660.8|42680.8|42660.8|42653.7|42633.7|11
1639546220000|2021-12-15 05:30:20|42676.2|42656.2|42683.3|42663.3|42686.2|42666.2|42676.2|42656.2|10
1639546230000|2021-12-15 05:30:30|42683.7|42663.7|42693.7|42673.7|42693.7|42673.7|42683.7|42663.7|5
1639546240000|2021-12-15 05:30:40|42694.2|42674.2|42706.2|42686.2|42706.2|42686.2|42694.2|42674.2|20
1639546250000|2021-12-15 05:30:50|42704.2|42684.2|42706.2|42686.2|42706.2|42686.2|42703.7|42683.7|5
1639546260000|2021-12-15 05:31:00|42706.7|42686.7|42710.8|42690.8|42710.8|42690.8|42706.7|42686.7|4
1639546270000|2021-12-15 05:31:10|42711.2|42691.2|42716.2|42696.2|42721.2|42701.2|42711.2|42691.2|8
1639546280000|2021-12-15 05:31:20|42713.7|42693.7|42718.3|42698.3|42718.3|42698.3|42713.7|42693.7|3
1639546290000|2021-12-15 05:31:30|42718.7|42698.7|42720.8|42700.8|42721.2|42701.2|42716.2|42696.2|7
1639546300000|2021-12-15 05:31:40|42718.7|42698.7|42713.7|42693.7|42726.2|42706.2|42713.7|42693.7|29
1639546310000|2021-12-15 05:31:50|42716.2|42696.2|42713.7|42693.7|42718.7|42698.7|42713.7|42693.7|1
1639546320000|2021-12-15 05:32:00|42718.7|42698.7|42721.2|42701.2|42721.2|42701.2|42716.2|42696.2|5
1639546330000|2021-12-15 05:32:10|42723.7|42703.7|42723.7|42703.7|42723.7|42703.7|42723.7|42703.7|3
1639546340000|2021-12-15 05:32:20|42726.2|42706.2|42728.7|42708.7|42731.2|42711.2|42726.2|42706.2|8
1639546350000|2021-12-15 05:32:30|42726.2|42706.2|42730.8|42710.8|42730.8|42710.8|42716.2|42696.2|5
1639546360000|2021-12-15 05:32:40|42728.7|42708.7|42726.2|42706.2|42728.7|42708.7|42726.2|42706.2|1
1639546370000|2021-12-15 05:32:50|42724.2|42704.2|42723.7|42703.7|42724.2|42704.2|42723.7|42703.7|4
1639546380000|2021-12-15 05:33:00|42723.3|42703.3|42720.8|42700.8|42723.7|42703.7|42720.8|42700.8|4
1639546390000|2021-12-15 05:33:10|42716.2|42696.2|42708.7|42688.7|42716.2|42696.2|42708.7|42688.7|7
1639546400000|2021-12-15 05:33:20|42711.2|42691.2|42708.7|42688.7|42713.7|42693.7|42706.2|42686.2|4
1639546420000|2021-12-15 05:33:40|42706.7|42686.7|42708.7|42688.7|42708.7|42688.7|42706.2|42686.2|2
1639546430000|2021-12-15 05:33:50|42706.2|42686.2|42710.8|42690.8|42711.2|42691.2|42703.7|42683.7|3
1639546440000|2021-12-15 05:34:00|42711.2|42691.2|42720.8|42700.8|42720.8|42700.8|42711.2|42691.2|1
1639546450000|2021-12-15 05:34:10|42718.7|42698.7|42718.7|42698.7|42718.7|42698.7|42718.7|42698.7|2
1639546460000|2021-12-15 05:34:20|||||||||1
1639546470000|2021-12-15 05:34:30|42716.2|42696.2|42706.2|42686.2|42716.2|42696.2|42706.2|42686.2|4
1639546480000|2021-12-15 05:34:40|42708.3|42688.3|42706.7|42686.7|42711.2|42691.2|42706.2|42686.2|1
1639546490000|2021-12-15 05:34:50|42706.2|42686.2|42708.3|42688.3|42708.7|42688.7|42703.7|42683.7|0
1639546500000|2021-12-15 05:35:00|42708.7|42688.7|42706.2|42686.2|42708.7|42688.7|42706.2|42686.2|3
1639546510000|2021-12-15 05:35:10|42703.7|42683.7|42708.7|42688.7|42708.7|42688.7|42703.7|42683.7|0
1639546520000|2021-12-15 05:35:20|42706.2|42686.2|42706.2|42686.2|42706.2|42686.2|42706.2|42686.2|1
1639546530000|2021-12-15 05:35:30|42702.1|42682.1|42701.2|42681.2|42702.1|42682.1|42698.7|42678.7|5
1639546540000|2021-12-15 05:35:40|42703.3|42683.3|42708.7|42688.7|42710.8|42690.8|42703.3|42683.3|1
1639546560000|2021-12-15 05:36:00|42713.7|42693.7|42716.2|42696.2|42716.2|42696.2|42713.7|42693.7|1
1639546570000|2021-12-15 05:36:10|42718.7|42698.7|42721.2|42701.2|42721.2|42701.2|42718.7|42698.7|7
1639546580000|2021-12-15 05:36:20|42723.7|42703.7|42723.7|42703.7|42723.7|42703.7|42723.7|42703.7|1
1639546590000|2021-12-15 05:36:30|42718.7|42698.7|42718.7|42698.7|42723.7|42703.7|42718.7|42698.7|0
1639546600000|2021-12-15 05:36:40|42716.2|42696.2|42713.7|42693.7|42716.2|42696.2|42713.7|42693.7|4
1639546610000|2021-12-15 05:36:50|42711.7|42691.7|42706.2|42686.2|42711.7|42691.7|42706.2|42686.2|3
1639546620000|2021-12-15 05:37:00|42701.2|42681.2|42696.2|42676.2|42701.2|42681.2|42696.2|42676.2|1
1639546630000|2021-12-15 05:37:10|42693.7|42673.7|42691.2|42671.2|42693.7|42673.7|42691.2|42671.2|0
1639546640000|2021-12-15 05:37:20|42693.3|42673.3|42693.7|42673.7|42693.7|42673.7|42693.3|42673.3|1
1639546650000|2021-12-15 05:37:30|42691.7|42671.7|42693.7|42673.7|42693.7|42673.7|42691.2|42671.2|3
1639546660000|2021-12-15 05:37:40|42688.7|42668.7|42688.7|42668.7|42693.7|42673.7|42688.7|42668.7|1
1639546670000|2021-12-15 05:37:50|42691.2|42671.2|42688.7|42668.7|42691.2|42671.2|42688.7|42668.7|0
1639546680000|2021-12-15 05:38:00|42686.7|42666.7|42686.2|42666.2|42688.7|42668.7|42686.2|42666.2|2
1639546690000|2021-12-15 05:38:10|42691.2|42671.2|42691.2|42671.2|42691.2|42671.2|42688.7|42668.7|3
1639546700000|2021-12-15 05:38:20|42693.3|42673.3|42695.8|42675.8|42695.8|42675.8|42691.2|42671.2|3
1639546710000|2021-12-15 05:38:30|42696.2|42676.2|42701.2|42681.2|42701.2|42681.2|42696.2|42676.2|2
1639546730000|2021-12-15 05:38:50|42703.7|42683.7|42706.2|42686.2|42706.2|42686.2|42703.7|42683.7|1
1639546740000|2021-12-15 05:39:00|42704.2|42684.2|42703.7|42683.7|42706.2|42686.2|42703.7|42683.7|1
1639546750000|2021-12-15 05:39:10|42705.8|42685.8|42708.7|42688.7|42708.7|42688.7|42705.8|42685.8|0
1639546760000|2021-12-15 05:39:20|42711.2|42691.2|42713.7|42693.7|42713.7|42693.7|42711.2|42691.2|0
1639546770000|2021-12-15 05:39:30|42711.7|42691.7|42713.7|42693.7|42713.7|42693.7|42708.7|42688.7|0
1639546780000|2021-12-15 05:39:40|42715.8|42695.8|42716.2|42696.2|42716.2|42696.2|42713.7|42693.7|0
1639546800000|2021-12-15 05:40:00|42713.7|42693.7|42713.7|42693.7|42716.2|42696.2|42713.7|42693.7|0
1639546820000|2021-12-15 05:40:20|42708.7|42688.7|42708.7|42688.7|42708.7|42688.7|42708.7|42688.7|0
1639546830000|2021-12-15 05:40:30|||||||||1
1639546840000|2021-12-15 05:40:40|42708.3|42688.3|42703.7|42683.7|42708.3|42688.3|42703.7|42683.7|1
1639546850000|2021-12-15 05:40:50|42701.7|42681.7|42698.7|42678.7|42701.7|42681.7|42698.7|42678.7|0
1639546870000|2021-12-15 05:41:10|||||||||1
1639546880000|2021-12-15 05:41:20|42701.2|42681.2|42703.7|42683.7|42703.7|42683.7|42698.7|42678.7|1
1639546900000|2021-12-15 05:41:40|42706.2|42686.2|42703.7|42683.7|42706.2|42686.2|42703.7|42683.7|0
1639546910000|2021-12-15 05:41:50|42705.8|42685.8|42706.2|42686.2|42706.2|42686.2|42705.8|42685.8|1
1639546930000|2021-12-15 05:42:10|42704.2|42684.2|42703.7|42683.7|42708.7|42688.7|42703.7|42683.7|5
1639546970000|2021-12-15 05:42:50|42706.2|42686.2|42701.2|42681.2|42706.7|42686.7|42701.2|42681.2|2
1639546980000|2021-12-15 05:43:00|42696.7|42676.7|42681.2|42661.2|42696.7|42676.7|42678.7|42658.7|12
1639546990000|2021-12-15 05:43:10|42678.7|42658.7|42678.7|42658.7|42681.2|42661.2|42676.2|42656.2|5
1639547000000|2021-12-15 05:43:20|42676.2|42656.2|42678.7|42658.7|42678.7|42658.7|42676.2|42656.2|3
1639547010000|2021-12-15 05:43:30|42676.2|42656.2|42676.2|42656.2|42676.2|42656.2|42676.2|42656.2|1
1639547020000|2021-12-15 05:43:40|42678.7|42658.7|42676.2|42656.2|42678.7|42658.7|42676.2|42656.2|3
1639547030000|2021-12-15 05:43:50|42678.3|42658.3|42673.7|42653.7|42678.7|42658.7|42673.7|42653.7|5
1639547040000|2021-12-15 05:44:00|42671.2|42651.2|42666.2|42646.2|42671.2|42651.2|42666.2|42646.2|2
1639547060000|2021-12-15 05:44:20|42663.7|42643.7|42663.7|42643.7|42666.2|42646.2|42661.2|42641.2|5
1639547070000|2021-12-15 05:44:30|42663.3|42643.3|42663.7|42643.7|42663.7|42643.7|42661.2|42641.2|0
1639547080000|2021-12-15 05:44:40|42666.2|42646.2|42663.7|42643.7|42666.2|42646.2|42663.7|42643.7|2
1639547090000|2021-12-15 05:44:50|42661.7|42641.7|42661.2|42641.2|42663.7|42643.7|42661.2|42641.2|4
1639547100000|2021-12-15 05:45:00|42663.7|42643.7|42661.2|42641.2|42666.2|42646.2|42661.2|42641.2|1
1639547110000|2021-12-15 05:45:10|42663.3|42643.3|42661.2|42641.2|42663.7|42643.7|42661.2|42641.2|1
1639547120000|2021-12-15 05:45:20|||||||||3
1639547130000|2021-12-15 05:45:30|||||||||1
1639547150000|2021-12-15 05:45:50|42659.2|42639.2|42656.2|42636.2|42659.2|42639.2|42656.2|42636.2|7
1639547160000|2021-12-15 05:46:00|42658.3|42638.3|42663.7|42643.7|42663.7|42643.7|42658.3|42638.3|2
1639547170000|2021-12-15 05:46:10|42664.2|42644.2|42671.2|42651.2|42673.7|42653.7|42664.2|42644.2|9
1639547180000|2021-12-15 05:46:20|42673.7|42653.7|42673.7|42653.7|42673.7|42653.7|42671.2|42651.2|1
1639547190000|2021-12-15 05:46:30|42671.2|42651.2|42670.8|42650.8|42671.2|42651.2|42670.8|42650.8|6
1639547210000|2021-12-15 05:46:50|42666.7|42646.7|42666.2|42646.2|42666.7|42646.7|42666.2|42646.2|2
1639547220000|2021-12-15 05:47:00|42664.2|42644.2|42671.2|42651.2|42671.2|42651.2|42663.7|42643.7|5
1639547230000|2021-12-15 05:47:10|42669.2|42649.2|42668.7|42648.7|42669.2|42649.2|42668.7|42648.7|0
1639547240000|2021-12-15 05:47:20|42671.2|42651.2|42668.7|42648.7|42671.2|42651.2|42668.7|42648.7|0
1639547250000|2021-12-15 05:47:30|42671.2|42651.2|42671.2|42651.2|42673.7|42653.7|42671.2|42651.2|9
1639547270000|2021-12-15 05:47:50|42673.7|42653.7|42673.7|42653.7|42676.2|42656.2|42673.7|42653.7|4
1639547280000|2021-12-15 05:48:00|42676.2|42656.2|42678.7|42658.7|42678.7|42658.7|42673.7|42653.7|3
1639547290000|2021-12-15 05:48:10|42679.2|42659.2|42683.7|42663.7|42683.7|42663.7|42678.7|42658.7|0
1639547310000|2021-12-15 05:48:30|42686.2|42666.2|42686.2|42666.2|42686.2|42666.2|42683.7|42663.7|0
1639547320000|2021-12-15 05:48:40|42685.8|42665.8|42683.7|42663.7|42686.2|42666.2|42683.7|42663.7|0
1639547330000|2021-12-15 05:48:50|42678.7|42658.7|42678.7|42658.7|42678.7|42658.7|42678.7|42658.7|1
1639547350000|2021-12-15 05:49:10|42676.2|42656.2|42673.7|42653.7|42676.2|42656.2|42673.7|42653.7|0
1639547360000|2021-12-15 05:49:20|||||||||3
1639547370000|2021-12-15 05:49:30|42671.2|42651.2|42673.7|42653.7|42673.7|42653.7|42671.2|42651.2|0
1639547380000|2021-12-15 05:49:40|42675.8|42655.8|42676.2|42656.2|42676.2|42656.2|42675.8|42655.8|0
1639547390000|2021-12-15 05:49:50|42680.8|42660.8|42676.2|42656.2|42680.8|42660.8|42676.2|42656.2|2
1639547400000|2021-12-15 05:50:00|42674.2|42654.2|42673.7|42653.7|42674.2|42654.2|42673.7|42653.7|0
1639547410000|2021-12-15 05:50:10|42671.2|42651.2|42671.2|42651.2|42673.7|42653.7|42671.2|42651.2|0
1639547420000|2021-12-15 05:50:20|42673.7|42653.7|42673.7|42653.7|42673.7|42653.7|42673.7|42653.7|0
1639547430000|2021-12-15 05:50:30|42671.2|42651.2|42671.7|42651.7|42673.7|42653.7|42671.2|42651.2|0
1639547440000|2021-12-15 05:50:40|42671.2|42651.2|42671.2|42651.2|42673.7|42653.7|42671.2|42651.2|0
1639547450000|2021-12-15 05:50:50|42673.7|42653.7|42673.7|42653.7|42673.7|42653.7|42673.7|42653.7|0
1639547460000|2021-12-15 05:51:00|42671.2|42651.2|42671.2|42651.2|42673.7|42653.7|42671.2|42651.2|0
1639547470000|2021-12-15 05:51:10|42668.7|42648.7|42668.7|42648.7|42668.7|42648.7|42668.7|42648.7|0
1639547480000|2021-12-15 05:51:20|||||||||1
1639547500000|2021-12-15 05:51:40|42671.2|42651.2|42668.7|42648.7|42671.2|42651.2|42668.7|42648.7|0
1639547510000|2021-12-15 05:51:50|42666.2|42646.2|42671.2|42651.2|42671.2|42651.2|42666.2|42646.2|1
1639547530000|2021-12-15 05:52:10|42673.3|42653.3|42673.3|42653.3|42673.3|42653.3|42673.3|42653.3|3
1639547540000|2021-12-15 05:52:20|42677.8|42657.8|42676.2|42656.2|42678.3|42658.3|42676.2|42656.2|6
1639547570000|2021-12-15 05:52:50|42673.7|42653.7|42676.2|42656.2|42676.2|42656.2|42673.7|42653.7|0
1639547580000|2021-12-15 05:53:00|42671.2|42651.2|42671.2|42651.2|42671.2|42651.2|42668.7|42648.7|5
1639547600000|2021-12-15 05:53:20|42673.7|42653.7|42673.7|42653.7|42673.7|42653.7|42673.7|42653.7|0
1639547620000|2021-12-15 05:53:40|42669.6|42649.6|42669.2|42649.2|42669.6|42649.6|42669.2|42649.2|6
1639547630000|2021-12-15 05:53:50|42667.1|42647.1|42667.1|42647.1|42667.1|42647.1|42667.1|42647.1|1
1639547640000|2021-12-15 05:54:00|42668.7|42648.7|42663.7|42643.7|42668.7|42648.7|42663.7|42643.7|1
1639547650000|2021-12-15 05:54:10|42665.8|42645.8|42666.2|42646.2|42666.2|42646.2|42665.8|42645.8|1
1639547660000|2021-12-15 05:54:20|||||||||3
1639547670000|2021-12-15 05:54:30|42668.3|42648.3|42666.2|42646.2|42668.7|42648.7|42666.2|42646.2|0
1639547680000|2021-12-15 05:54:40|42668.3|42648.3|42673.7|42653.7|42673.7|42653.7|42666.2|42646.2|3
1639547690000|2021-12-15 05:54:50|42676.2|42656.2|42676.2|42656.2|42676.2|42656.2|42676.2|42656.2|0
1639547700000|2021-12-15 05:55:00|42681.2|42661.2|42683.7|42663.7|42683.7|42663.7|42681.2|42661.2|5
1639547710000|2021-12-15 05:55:10|42681.7|42661.7|42681.2|42661.2|42683.3|42663.3|42681.2|42661.2|1
1639547720000|2021-12-15 05:55:20|42681.7|42661.7|42676.7|42656.7|42683.7|42663.7|42676.7|42656.7|3
1639547730000|2021-12-15 05:55:30|42676.2|42656.2|42678.7|42658.7|42681.2|42661.2|42676.2|42656.2|0
1639547740000|2021-12-15 05:55:40|42676.7|42656.7|42676.2|42656.2|42678.3|42658.3|42676.2|42656.2|0
1639547750000|2021-12-15 05:55:50|42673.7|42653.7|42671.2|42651.2|42673.7|42653.7|42671.2|42651.2|4
1639547760000|2021-12-15 05:56:00|42669.2|42649.2|42668.7|42648.7|42669.2|42649.2|42666.2|42646.2|0
1639547770000|2021-12-15 05:56:10|42671.2|42651.2|42669.2|42649.2|42671.2|42651.2|42666.2|42646.2|6
1639547780000|2021-12-15 05:56:20|42668.7|42648.7|42671.2|42651.2|42671.2|42651.2|42666.2|42646.2|0
1639547790000|2021-12-15 05:56:30|42668.7|42648.7|42668.7|42648.7|42668.7|42648.7|42668.7|42648.7|0
1639547800000|2021-12-15 05:56:40|42666.7|42646.7|42668.7|42648.7|42668.7|42648.7|42666.2|42646.2|0
1639547830000|2021-12-15 05:57:10|42663.7|42643.7|42663.7|42643.7|42663.7|42643.7|42661.2|42641.2|1
1639547840000|2021-12-15 05:57:20|42660.8|42640.8|42658.7|42638.7|42661.2|42641.2|42658.7|42638.7|3
1639547850000|2021-12-15 05:57:30|42661.2|42641.2|42661.2|42641.2|42661.2|42641.2|42661.2|42641.2|0
1639547860000|2021-12-15 05:57:40|||||||||2
1639547870000|2021-12-15 05:57:50|42663.3|42643.3|42658.7|42638.7|42663.7|42643.7|42658.7|42638.7|0
1639547880000|2021-12-15 05:58:00|42660.8|42640.8|42663.7|42643.7|42663.7|42643.7|42660.8|42640.8|1
1639547890000|2021-12-15 05:58:10|42663.3|42643.3|42663.7|42643.7|42665.8|42645.8|42663.3|42643.3|2
1639547900000|2021-12-15 05:58:20|42666.2|42646.2|42666.2|42646.2|42666.2|42646.2|42666.2|42646.2|1
1639547910000|2021-12-15 05:58:30|42668.7|42648.7|42668.7|42648.7|42668.7|42648.7|42668.7|42648.7|0
1639547920000|2021-12-15 05:58:40|42673.7|42653.7|42673.7|42653.7|42673.7|42653.7|42673.7|42653.7|0
1639547930000|2021-12-15 05:58:50|42671.2|42651.2|42673.3|42653.3|42673.7|42653.7|42671.2|42651.2|0
1639547940000|2021-12-15 05:59:00|42673.7|42653.7|42668.7|42648.7|42673.7|42653.7|42668.7|42648.7|0
1639547950000|2021-12-15 05:59:10|42666.7|42646.7|42668.3|42648.3|42668.3|42648.3|42663.7|42643.7|3
1639547960000|2021-12-15 05:59:20|42666.2|42646.2|42666.2|42646.2|42668.7|42648.7|42663.7|42643.7|0
1639547970000|2021-12-15 05:59:30|42665.8|42645.8|42658.7|42638.7|42665.8|42645.8|42658.7|42638.7|1
1639547980000|2021-12-15 05:59:40|42656.7|42636.7|42656.2|42636.2|42656.7|42636.7|42656.2|42636.2|13
1639547990000|2021-12-15 05:59:50|42653.3|42633.3|42653.7|42633.7|42653.7|42633.7|42650.8|42630.8|19
1639548000000|2021-12-15 06:00:00|42655.8|42635.8|42651.2|42631.2|42656.2|42636.2|42651.2|42631.2|1
1639548010000|2021-12-15 06:00:10|||||||||2
1639548020000|2021-12-15 06:00:20|42648.7|42628.7|42641.2|42621.2|42648.7|42628.7|42641.2|42621.2|12
1639548030000|2021-12-15 06:00:30|42639.2|42619.2|42633.7|42613.7|42639.2|42619.2|42633.7|42613.7|4
1639548040000|2021-12-15 06:00:40|42635.8|42615.8|42636.2|42616.2|42636.2|42616.2|42633.7|42613.7|8
1639548050000|2021-12-15 06:00:50|42638.7|42618.7|42638.7|42618.7|42638.7|42618.7|42638.7|42618.7|3
1639548060000|2021-12-15 06:01:00|42643.7|42623.7|42646.2|42626.2|42648.7|42628.7|42643.7|42623.7|5
1639548070000|2021-12-15 06:01:10|42643.7|42623.7|42646.2|42626.2|42646.2|42626.2|42643.7|42623.7|1
1639548080000|2021-12-15 06:01:20|42644.2|42624.2|42646.2|42626.2|42646.2|42626.2|42643.7|42623.7|2
1639548090000|2021-12-15 06:01:30|42648.3|42628.3|42638.7|42618.7|42648.7|42628.7|42638.7|42618.7|3
1639548100000|2021-12-15 06:01:40|42640.8|42620.8|42641.2|42621.2|42643.7|42623.7|42636.7|42616.7|4
1639548110000|2021-12-15 06:01:50|42638.7|42618.7|42641.2|42621.2|42641.2|42621.2|42638.7|42618.7|2
1639548120000|2021-12-15 06:02:00|42643.7|42623.7|42643.7|42623.7|42643.7|42623.7|42641.2|42621.2|3
1639548130000|2021-12-15 06:02:10|42646.2|42626.2|42646.2|42626.2|42648.7|42628.7|42646.2|42626.2|7
1639548140000|2021-12-15 06:02:20|42648.7|42628.7|42646.2|42626.2|42648.7|42628.7|42646.2|42626.2|0
1639548150000|2021-12-15 06:02:30|||||||||2
1639548160000|2021-12-15 06:02:40|||||||||1
1639548170000|2021-12-15 06:02:50|||||||||1
1639548190000|2021-12-15 06:03:10|42641.2|42621.2|42628.7|42608.7|42641.2|42621.2|42628.7|42608.7|13
1639548200000|2021-12-15 06:03:20|42626.2|42606.2|42626.7|42606.7|42628.7|42608.7|42623.7|42603.7|4
1639548210000|2021-12-15 06:03:30|42626.2|42606.2|42626.2|42606.2|42626.2|42606.2|42623.7|42603.7|3
1639548220000|2021-12-15 06:03:40|42628.7|42608.7|42631.2|42611.2|42631.2|42611.2|42628.7|42608.7|3
1639548240000|2021-12-15 06:04:00|42629.2|42609.2|42629.2|42609.2|42629.2|42609.2|42629.2|42609.2|1
1639548250000|2021-12-15 06:04:10|42631.2|42611.2|42631.2|42611.2|42631.2|42611.2|42628.7|42608.7|2
1639548270000|2021-12-15 06:04:30|42628.7|42608.7|42626.2|42606.2|42630.8|42610.8|42626.2|42606.2|1
1639548280000|2021-12-15 06:04:40|42628.7|42608.7|42631.2|42611.2|42631.2|42611.2|42628.7|42608.7|0
1639548290000|2021-12-15 06:04:50|||||||||2
1639548300000|2021-12-15 06:05:00|42628.7|42608.7|42626.2|42606.2|42628.7|42608.7|42626.2|42606.2|1
1639548310000|2021-12-15 06:05:10|42623.7|42603.7|42621.7|42601.7|42626.2|42606.2|42621.7|42601.7|7
1639548320000|2021-12-15 06:05:20|42626.2|42606.2|42626.2|42606.2|42626.2|42606.2|42626.2|42606.2|2
1639548330000|2021-12-15 06:05:30|42623.7|42603.7|42626.2|42606.2|42626.2|42606.2|42623.7|42603.7|4
1639548340000|2021-12-15 06:05:40|||||||||3
1639548350000|2021-12-15 06:05:50|42628.7|42608.7|42629.2|42609.2|42631.2|42611.2|42626.2|42606.2|0
1639548360000|2021-12-15 06:06:00|42628.7|42608.7|42628.7|42608.7|42631.2|42611.2|42626.2|42606.2|2
1639548370000|2021-12-15 06:06:10|42626.2|42606.2|42628.7|42608.7|42628.7|42608.7|42626.2|42606.2|0
1639548380000|2021-12-15 06:06:20|42626.2|42606.2|42631.2|42611.2|42631.2|42611.2|42626.2|42606.2|0
1639548390000|2021-12-15 06:06:30|||||||||1
1639548410000|2021-12-15 06:06:50|42628.7|42608.7|42626.2|42606.2|42628.7|42608.7|42626.2|42606.2|5
1639548420000|2021-12-15 06:07:00|||||||||3
1639548440000|2021-12-15 06:07:20|||||||||2
1639548450000|2021-12-15 06:07:30|||||||||2
1639548460000|2021-12-15 06:07:40|42626.7|42606.7|42626.2|42606.2|42626.7|42606.7|42626.2|42606.2|9
1639548470000|2021-12-15 06:07:50|42628.3|42608.3|42626.2|42606.2|42628.7|42608.7|42626.2|42606.2|4
1639548480000|2021-12-15 06:08:00|42623.7|42603.7|42623.7|42603.7|42623.7|42603.7|42623.7|42603.7|2
1639548490000|2021-12-15 06:08:10|42625.8|42605.8|42626.2|42606.2|42628.7|42608.7|42625.8|42605.8|7
1639548500000|2021-12-15 06:08:20|42623.7|42603.7|42623.7|42603.7|42623.7|42603.7|42623.7|42603.7|3
1639548510000|2021-12-15 06:08:30|42621.7|42601.7|42621.2|42601.2|42621.7|42601.7|42621.2|42601.2|0
1639548530000|2021-12-15 06:08:50|42619.2|42599.2|42619.2|42599.2|42619.2|42599.2|42619.2|42599.2|6
1639548540000|2021-12-15 06:09:00|42617.1|42597.1|42619.2|42599.2|42619.2|42599.2|42617.1|42597.1|4
1639548550000|2021-12-15 06:09:10|42621.2|42601.2|42616.7|42596.7|42621.2|42601.2|42616.7|42596.7|7
1639548560000|2021-12-15 06:09:20|42616.2|42596.2|42618.7|42598.7|42618.7|42598.7|42616.2|42596.2|5
1639548570000|2021-12-15 06:09:30|42616.2|42596.2|42618.7|42598.7|42618.7|42598.7|42616.2|42596.2|2
1639548590000|2021-12-15 06:09:50|||||||||1
1639548600000|2021-12-15 06:10:00|42616.7|42596.7|42618.7|42598.7|42618.7|42598.7|42616.2|42596.2|1
1639548610000|2021-12-15 06:10:10|42616.7|42596.7|42616.2|42596.2|42616.7|42596.7|42616.2|42596.2|0
1639548620000|2021-12-15 06:10:20|||||||||1
1639548630000|2021-12-15 06:10:30|42615.8|42595.8|42593.7|42573.7|42615.8|42595.8|42593.7|42573.7|20
1639548640000|2021-12-15 06:10:40|42593.3|42573.3|42596.2|42576.2|42596.2|42576.2|42591.2|42571.2|8
1639548650000|2021-12-15 06:10:50|||||||||3
1639548660000|2021-12-15 06:11:00|42594.2|42574.2|42596.2|42576.2|42596.2|42576.2|42593.3|42573.3|10
1639548670000|2021-12-15 06:11:10|||||||||4
1639548680000|2021-12-15 06:11:20|42598.3|42578.3|42601.2|42581.2|42601.2|42581.2|42598.3|42578.3|4
1639548690000|2021-12-15 06:11:30|42600.8|42580.8|42596.2|42576.2|42600.8|42580.8|42596.2|42576.2|2
1639548700000|2021-12-15 06:11:40|42596.7|42576.7|42598.7|42578.7|42598.7|42578.7|42596.2|42576.2|3
1639548710000|2021-12-15 06:11:50|42596.2|42576.2|42596.2|42576.2|42598.7|42578.7|42596.2|42576.2|3
1639548720000|2021-12-15 06:12:00|42598.7|42578.7|42596.2|42576.2|42598.7|42578.7|42591.7|42571.7|8
1639548730000|2021-12-15 06:12:10|42598.3|42578.3|42596.2|42576.2|42598.7|42578.7|42596.2|42576.2|4
1639548740000|2021-12-15 06:12:20|42598.7|42578.7|42596.2|42576.2|42598.7|42578.7|42596.2|42576.2|3
1639548750000|2021-12-15 06:12:30|42594.2|42574.2|42594.2|42574.2|42594.2|42574.2|42591.7|42571.7|3
1639548760000|2021-12-15 06:12:40|42593.7|42573.7|42586.2|42566.2|42593.7|42573.7|42586.2|42566.2|15
1639548770000|2021-12-15 06:12:50|42588.7|42568.7|42589.2|42569.2|42589.2|42569.2|42588.7|42568.7|3
1639548780000|2021-12-15 06:13:00|42591.2|42571.2|42596.2|42576.2|42596.2|42576.2|42591.2|42571.2|8
1639548790000|2021-12-15 06:13:10|42598.3|42578.3|42598.7|42578.7|42601.2|42581.2|42596.7|42576.7|6
1639548800000|2021-12-15 06:13:20|42596.2|42576.2|42593.7|42573.7|42598.7|42578.7|42591.7|42571.7|3
1639548810000|2021-12-15 06:13:30|42591.7|42571.7|42591.2|42571.2|42596.2|42576.2|42591.2|42571.2|4
1639548820000|2021-12-15 06:13:40|42593.7|42573.7|42591.2|42571.2|42593.7|42573.7|42588.7|42568.7|8
1639548830000|2021-12-15 06:13:50|42588.7|42568.7|42576.7|42556.7|42588.7|42568.7|42576.7|42556.7|9
1639548840000|2021-12-15 06:14:00|42579.2|42559.2|42576.7|42556.7|42581.2|42561.2|42576.7|42556.7|4
1639548850000|2021-12-15 06:14:10|42579.2|42559.2|42569.6|42549.6|42579.2|42559.2|42569.6|42549.6|11
1639548860000|2021-12-15 06:14:20|42567.1|42547.1|42561.2|42541.2|42567.1|42547.1|42561.2|42541.2|16
1639548870000|2021-12-15 06:14:30|42563.7|42543.7|42561.2|42541.2|42563.7|42543.7|42561.2|42541.2|7
1639548880000|2021-12-15 06:14:40|42559.2|42539.2|42556.2|42536.2|42561.2|42541.2|42556.2|42536.2|12
1639548890000|2021-12-15 06:14:50|42558.7|42538.7|42565.8|42545.8|42565.8|42545.8|42556.2|42536.2|12
1639548900000|2021-12-15 06:15:00|42567.8|42547.8|42568.7|42548.7|42568.7|42548.7|42563.7|42543.7|5
1639548910000|2021-12-15 06:15:10|42571.2|42551.2|42578.7|42558.7|42578.7|42558.7|42571.2|42551.2|2
1639548920000|2021-12-15 06:15:20|42581.2|42561.2|42578.7|42558.7|42581.2|42561.2|42578.7|42558.7|6
1639548930000|2021-12-15 06:15:30|42580.8|42560.8|42578.7|42558.7|42581.2|42561.2|42578.7|42558.7|4
1639548940000|2021-12-15 06:15:40|42576.7|42556.7|42586.2|42566.2|42586.2|42566.2|42576.7|42556.7|4
1639548950000|2021-12-15 06:15:50|42588.3|42568.3|42586.2|42566.2|42590.8|42570.8|42586.2|42566.2|1
1639548960000|2021-12-15 06:16:00|42584.2|42564.2|42605.3|42585.3|42605.3|42585.3|42583.7|42563.7|14
1639548970000|2021-12-15 06:16:10|42608.7|42588.7|42603.7|42583.7|42608.7|42588.7|42603.7|42583.7|2
1639548980000|2021-12-15 06:16:20|42601.7|42581.7|42601.2|42581.2|42603.7|42583.7|42598.7|42578.7|1
1639548990000|2021-12-15 06:16:30|42596.7|42576.7|42596.2|42576.2|42601.2|42581.2|42596.2|42576.2|5
1639549000000|2021-12-15 06:16:40|42598.7|42578.7|42601.2|42581.2|42601.2|42581.2|42598.7|42578.7|6
1639549010000|2021-12-15 06:16:50|42599.2|42579.2|42598.7|42578.7|42601.2|42581.2|42598.7|42578.7|2
1639549020000|2021-12-15 06:17:00|42596.7|42576.7|42593.7|42573.7|42596.7|42576.7|42593.7|42573.7|0
1639549030000|2021-12-15 06:17:10|42596.2|42576.2|42581.2|42561.2|42596.2|42576.2|42581.2|42561.2|4
1639549040000|2021-12-15 06:17:20|42578.7|42558.7|42581.2|42561.2|42581.2|42561.2|42576.2|42556.2|2
1639549050000|2021-12-15 06:17:30|42579.2|42559.2|42581.2|42561.2|42581.2|42561.2|42579.2|42559.2|3
1639549060000|2021-12-15 06:17:40|42578.7|42558.7|42579.2|42559.2|42583.7|42563.7|42578.7|42558.7|2
1639549070000|2021-12-15 06:17:50|42578.7|42558.7|42578.7|42558.7|42583.7|42563.7|42578.7|42558.7|2
1639549080000|2021-12-15 06:18:00|42581.2|42561.2|42585.8|42565.8|42585.8|42565.8|42581.2|42561.2|1
1639549090000|2021-12-15 06:18:10|42583.7|42563.7|42578.7|42558.7|42583.7|42563.7|42578.7|42558.7|1
1639549100000|2021-12-15 06:18:20|42573.7|42553.7|42571.2|42551.2|42573.7|42553.7|42571.2|42551.2|9
1639549110000|2021-12-15 06:18:30|42568.7|42548.7|42571.2|42551.2|42571.2|42551.2|42568.7|42548.7|1
1639549120000|2021-12-15 06:18:40|42571.7|42551.7|42581.2|42561.2|42581.2|42561.2|42571.7|42551.7|8
1639549130000|2021-12-15 06:18:50|42580.8|42560.8|42576.2|42556.2|42580.8|42560.8|42576.2|42556.2|2
1639549140000|2021-12-15 06:19:00|42574.2|42554.2|42576.2|42556.2|42576.2|42556.2|42572.1|42552.1|3
1639549150000|2021-12-15 06:19:10|42574.2|42554.2|42571.2|42551.2|42574.2|42554.2|42571.2|42551.2|2
1639549160000|2021-12-15 06:19:20|42573.3|42553.3|42571.2|42551.2|42573.7|42553.7|42571.2|42551.2|4
1639549170000|2021-12-15 06:19:30|42573.7|42553.7|42571.2|42551.2|42573.7|42553.7|42571.2|42551.2|0
1639549180000|2021-12-15 06:19:40|42573.7|42553.7|42573.7|42553.7|42575.8|42555.8|42571.2|42551.2|5
1639549190000|2021-12-15 06:19:50|42572.8|42552.8|42573.7|42553.7|42573.7|42553.7|42568.7|42548.7|0
1639549200000|2021-12-15 06:20:00|42575.8|42555.8|42573.7|42553.7|42576.2|42556.2|42573.7|42553.7|1
1639549210000|2021-12-15 06:20:10|42571.2|42551.2|42571.2|42551.2|42571.2|42551.2|42571.2|42551.2|0
1639549220000|2021-12-15 06:20:20|42568.7|42548.7|42568.7|42548.7|42570.8|42550.8|42568.7|42548.7|5
1639549230000|2021-12-15 06:20:30|42571.2|42551.2|42576.2|42556.2|42576.2|42556.2|42571.2|42551.2|6
1639549240000|2021-12-15 06:20:40|42578.7|42558.7|42593.7|42573.7|42593.7|42573.7|42578.7|42558.7|3
1639549250000|2021-12-15 06:20:50|42595.8|42575.8|42593.7|42573.7|42596.2|42576.2|42593.7|42573.7|4
1639549260000|2021-12-15 06:21:00|42591.2|42571.2|42586.2|42566.2|42591.2|42571.2|42586.2|42566.2|2
1639549270000|2021-12-15 06:21:10|42583.7|42563.7|42578.7|42558.7|42583.7|42563.7|42578.7|42558.7|0
1639549280000|2021-12-15 06:21:20|42581.2|42561.2|42581.2|42561.2|42581.2|42561.2|42578.7|42558.7|3
1639549290000|2021-12-15 06:21:30|42583.3|42563.3|42583.7|42563.7|42583.7|42563.7|42578.7|42558.7|1
1639549300000|2021-12-15 06:21:40|42588.3|42568.3|42593.3|42573.3|42593.3|42573.3|42586.2|42566.2|9
1639549310000|2021-12-15 06:21:50|42591.2|42571.2|42593.7|42573.7|42593.7|42573.7|42591.2|42571.2|0
1639549320000|2021-12-15 06:22:00|42586.7|42566.7|42581.2|42561.2|42586.7|42566.7|42581.2|42561.2|8
1639549330000|2021-12-15 06:22:10|42583.3|42563.3|42585.8|42565.8|42586.2|42566.2|42583.3|42563.3|0
1639549340000|2021-12-15 06:22:20|42586.2|42566.2|42586.2|42566.2|42586.2|42566.2|42586.2|42566.2|0
1639549350000|2021-12-15 06:22:30|42592.8|42572.8|42596.2|42576.2|42596.2|42576.2|42592.8|42572.8|4
1639549360000|2021-12-15 06:22:40|42594.2|42574.2|42593.7|42573.7|42594.2|42574.2|42593.7|42573.7|0
1639549380000|2021-12-15 06:23:00|||||||||1
1639549390000|2021-12-15 06:23:10|42596.2|42576.2|42593.7|42573.7|42596.2|42576.2|42593.7|42573.7|5
1639549400000|2021-12-15 06:23:20|42591.7|42571.7|42596.2|42576.2|42596.2|42576.2|42591.2|42571.2|3
1639549410000|2021-12-15 06:23:30|42595.8|42575.8|42593.3|42573.3|42595.8|42575.8|42593.3|42573.3|4
1639549420000|2021-12-15 06:23:40|42596.2|42576.2|42591.2|42571.2|42596.2|42576.2|42591.2|42571.2|4
1639549430000|2021-12-15 06:23:50|42593.7|42573.7|42593.7|42573.7|42593.7|42573.7|42593.7|42573.7|5
1639549440000|2021-12-15 06:24:00|42591.7|42571.7|42591.2|42571.2|42591.7|42571.7|42588.7|42568.7|6
1639549450000|2021-12-15 06:24:10|42589.2|42569.2|42586.7|42566.7|42589.2|42569.2|42586.7|42566.7|1
1639549460000|2021-12-15 06:24:20|42586.2|42566.2|42591.2|42571.2|42591.2|42571.2|42586.2|42566.2|4
1639549470000|2021-12-15 06:24:30|42590.8|42570.8|42588.7|42568.7|42591.2|42571.2|42588.7|42568.7|4
1639549480000|2021-12-15 06:24:40|42586.7|42566.7|42586.2|42566.2|42588.7|42568.7|42586.2|42566.2|1
1639549500000|2021-12-15 06:25:00|42583.7|42563.7|42578.7|42558.7|42583.7|42563.7|42578.7|42558.7|11
1639549510000|2021-12-15 06:25:10|42576.2|42556.2|42576.2|42556.2|42578.7|42558.7|42576.2|42556.2|1
1639549520000|2021-12-15 06:25:20|42574.2|42554.2|42573.7|42553.7|42574.2|42554.2|42573.7|42553.7|1
1639549530000|2021-12-15 06:25:30|42571.7|42551.7|42568.7|42548.7|42571.7|42551.7|42568.7|42548.7|4
1639549540000|2021-12-15 06:25:40|42570.8|42550.8|42568.7|42548.7|42571.2|42551.2|42566.2|42546.2|1
1639549550000|2021-12-15 06:25:50|42566.2|42546.2|42568.7|42548.7|42568.7|42548.7|42566.2|42546.2|3
1639549560000|2021-12-15 06:26:00|42568.3|42548.3|42566.2|42546.2|42568.3|42548.3|42566.2|42546.2|0
1639549570000|2021-12-15 06:26:10|42563.7|42543.7|42566.2|42546.2|42566.2|42546.2|42561.2|42541.2|5
1639549580000|2021-12-15 06:26:20|42563.7|42543.7|42566.2|42546.2|42568.7|42548.7|42563.7|42543.7|0
1639549590000|2021-12-15 06:26:30|42568.3|42548.3|42568.7|42548.7|42568.7|42548.7|42568.3|42548.3|2
1639549600000|2021-12-15 06:26:40|42566.2|42546.2|42566.2|42546.2|42568.7|42548.7|42566.2|42546.2|1
1639549610000|2021-12-15 06:26:50|42563.7|42543.7|42566.7|42546.7|42566.7|42546.7|42563.7|42543.7|2
1639549620000|2021-12-15 06:27:00|42568.7|42548.7|42568.7|42548.7|42568.7|42548.7|42568.7|42548.7|2
1639549630000|2021-12-15 06:27:10|42566.2|42546.2|42566.2|42546.2|42566.2|42546.2|42566.2|42546.2|2
1639549640000|2021-12-15 06:27:20|42563.7|42543.7|42566.2|42546.2|42566.2|42546.2|42563.7|42543.7|0
1639549650000|2021-12-15 06:27:30|42563.7|42543.7|42566.2|42546.2|42566.2|42546.2|42563.7|42543.7|0
1639549660000|2021-12-15 06:27:40|42563.7|42543.7|42563.7|42543.7|42563.7|42543.7|42563.7|42543.7|1
1639549670000|2021-12-15 06:27:50|42561.2|42541.2|42561.2|42541.2|42561.2|42541.2|42558.7|42538.7|0
1639549680000|2021-12-15 06:28:00|42563.7|42543.7|42551.2|42531.2|42563.7|42543.7|42551.2|42531.2|18
1639549690000|2021-12-15 06:28:10|42548.7|42528.7|42546.7|42526.7|42548.7|42528.7|42544.2|42524.2|6
1639549700000|2021-12-15 06:28:20|42547.1|42527.1|42546.7|42526.7|42547.1|42527.1|42546.7|42526.7|4
1639549710000|2021-12-15 06:28:30|42549.2|42529.2|42546.7|42526.7|42549.2|42529.2|42546.7|42526.7|0
1639549730000|2021-12-15 06:28:50|42544.2|42524.2|42544.2|42524.2|42544.2|42524.2|42544.2|42524.2|3
1639549740000|2021-12-15 06:29:00|42542.1|42522.1|42543.7|42523.7|42543.7|42523.7|42542.1|42522.1|9
1639549750000|2021-12-15 06:29:10|42541.7|42521.7|42541.2|42521.2|42543.7|42523.7|42541.2|42521.2|8
1639549770000|2021-12-15 06:29:30|42539.2|42519.2|42543.7|42523.7|42543.7|42523.7|42528.7|42508.7|13
1639549780000|2021-12-15 06:29:40|42541.7|42521.7|42546.2|42526.2|42546.2|42526.2|42541.2|42521.2|2
1639549790000|2021-12-15 06:29:50|42545.7|42525.7|42538.7|42518.7|42545.7|42525.7|42538.7|42518.7|6
1639549800000|2021-12-15 06:30:00|42536.2|42516.2|42528.7|42508.7|42536.2|42516.2|42528.7|42508.7|2
1639549810000|2021-12-15 06:30:10|42531.2|42511.2|42526.2|42506.2|42531.2|42511.2|42526.2|42506.2|2
1639549820000|2021-12-15 06:30:20|42526.7|42506.7|42526.2|42506.2|42526.7|42506.7|42523.7|42503.7|25
1639549830000|2021-12-15 06:30:30|42500.7|42480.7|42503.7|42483.7|42508.2|42488.2|42499.6|42479.6|20
1639549840000|2021-12-15 06:30:40|42501.7|42481.7|42501.2|42481.2|42503.7|42483.7|42498.7|42478.7|8
1639549850000|2021-12-15 06:30:50|||||||||1
1639549860000|2021-12-15 06:31:00|42498.7|42478.7|42501.2|42481.2|42501.2|42481.2|42496.2|42476.2|10
1639549870000|2021-12-15 06:31:10|42501.7|42481.7|42506.2|42486.2|42508.7|42488.7|42501.7|42481.7|3
1639549880000|2021-12-15 06:31:20|42508.2|42488.2|42503.7|42483.7|42510.7|42490.7|42503.7|42483.7|4
1639549890000|2021-12-15 06:31:30|||||||||1
1639549900000|2021-12-15 06:31:40|42501.2|42481.2|42503.7|42483.7|42506.2|42486.2|42501.2|42481.2|7
1639549910000|2021-12-15 06:31:50|42505.7|42485.7|42508.7|42488.7|42508.7|42488.7|42505.7|42485.7|3
1639549920000|2021-12-15 06:32:00|42511.2|42491.2|42513.7|42493.7|42513.7|42493.7|42511.2|42491.2|3
1639549930000|2021-12-15 06:32:10|42515.7|42495.7|42511.2|42491.2|42516.2|42496.2|42508.7|42488.7|4
1639549940000|2021-12-15 06:32:20|42509.2|42489.2|42503.7|42483.7|42509.2|42489.2|42503.7|42483.7|4
1639549950000|2021-12-15 06:32:30|42506.2|42486.2|42506.2|42486.2|42506.2|42486.2|42503.7|42483.7|8
1639549960000|2021-12-15 06:32:40|42503.7|42483.7|42506.2|42486.2|42506.2|42486.2|42503.7|42483.7|11
1639549970000|2021-12-15 06:32:50|42508.2|42488.2|42510.7|42490.7|42510.7|42490.7|42508.2|42488.2|3
1639549980000|2021-12-15 06:33:00|42508.2|42488.2|42508.7|42488.7|42508.7|42488.7|42506.2|42486.2|9
1639549990000|2021-12-15 06:33:10|42506.2|42486.2|42513.7|42493.7|42513.7|42493.7|42506.2|42486.2|8
1639550000000|2021-12-15 06:33:20|42513.2|42493.2|42513.7|42493.7|42515.7|42495.7|42513.2|42493.2|6
1639550010000|2021-12-15 06:33:30|42511.2|42491.2|42501.2|42481.2|42511.2|42491.2|42501.2|42481.2|9
1639550020000|2021-12-15 06:33:40|42503.7|42483.7|42506.2|42486.2|42506.2|42486.2|42503.7|42483.7|1
1639550030000|2021-12-15 06:33:50|42508.2|42488.2|42511.2|42491.2|42511.2|42491.2|42506.2|42486.2|1
1639550040000|2021-12-15 06:34:00|42513.7|42493.7|42511.2|42491.2|42513.7|42493.7|42511.2|42491.2|2
1639550050000|2021-12-15 06:34:10|42513.2|42493.2|42513.7|42493.7|42513.7|42493.7|42513.2|42493.2|0
1639550060000|2021-12-15 06:34:20|42511.2|42491.2|42511.7|42491.7|42513.7|42493.7|42511.2|42491.2|0
1639550070000|2021-12-15 06:34:30|42511.2|42491.2|42508.7|42488.7|42511.2|42491.2|42508.7|42488.7|6
1639550080000|2021-12-15 06:34:40|42506.2|42486.2|42503.7|42483.7|42506.2|42486.2|42503.7|42483.7|2
1639550090000|2021-12-15 06:34:50|42501.7|42481.7|42501.7|42481.7|42504.2|42484.2|42501.2|42481.2|2
1639550100000|2021-12-15 06:35:00|42501.2|42481.2|42506.2|42486.2|42508.7|42488.7|42501.2|42481.2|22
1639550110000|2021-12-15 06:35:10|42503.7|42483.7|42506.2|42486.2|42506.2|42486.2|42501.2|42481.2|3
1639550120000|2021-12-15 06:35:20|42508.2|42488.2|42511.2|42491.2|42511.2|42491.2|42508.2|42488.2|1
1639550130000|2021-12-15 06:35:30|42513.2|42493.2|42516.2|42496.2|42516.2|42496.2|42511.2|42491.2|2
1639550140000|2021-12-15 06:35:40|42518.7|42498.7|42518.7|42498.7|42518.7|42498.7|42513.7|42493.7|1
1639550150000|2021-12-15 06:35:50|42516.7|42496.7|42512.1|42492.1|42518.2|42498.2|42512.1|42492.1|3
1639550160000|2021-12-15 06:36:00|42514.1|42494.1|42521.2|42501.2|42521.2|42501.2|42514.1|42494.1|2
1639550170000|2021-12-15 06:36:10|42524.1|42504.1|42526.2|42506.2|42526.2|42506.2|42524.1|42504.1|3
1639550180000|2021-12-15 06:36:20|42529.6|42509.6|42526.2|42506.2|42529.6|42509.6|42526.2|42506.2|4
1639550190000|2021-12-15 06:36:30|42538.7|42518.7|42539.1|42519.1|42539.1|42519.1|42536.2|42516.2|9
1639550200000|2021-12-15 06:36:40|42541.2|42521.2|42541.2|42521.2|42541.2|42521.2|42541.2|42521.2|1
1639550210000|2021-12-15 06:36:50|42539.1|42519.1|42536.6|42516.6|42541.2|42521.2|42533.2|42513.2|10
1639550220000|2021-12-15 06:37:00|42533.2|42513.2|42528.2|42508.2|42533.2|42513.2|42528.2|42508.2|7
1639550230000|2021-12-15 06:37:10|42528.7|42508.7|42523.7|42503.7|42528.7|42508.7|42523.7|42503.7|4
1639550240000|2021-12-15 06:37:20|42525.7|42505.7|42519.6|42499.6|42526.2|42506.2|42519.6|42499.6|5
1639550250000|2021-12-15 06:37:30|42521.6|42501.6|42516.6|42496.6|42521.6|42501.6|42516.6|42496.6|2
1639550270000|2021-12-15 06:37:50|42514.6|42494.6|42503.7|42483.7|42514.6|42494.6|42503.7|42483.7|17
1639550280000|2021-12-15 06:38:00|42498.2|42478.2|42498.7|42478.7|42501.2|42481.2|42496.2|42476.2|16
1639550290000|2021-12-15 06:38:10|42501.2|42481.2|42500.7|42480.7|42501.2|42481.2|42498.7|42478.7|5
1639550300000|2021-12-15 06:38:20|42494.1|42474.1|42506.2|42486.2|42506.2|42486.2|42494.1|42474.1|16
1639550310000|2021-12-15 06:38:30|42496.6|42476.6|42494.1|42474.1|42496.6|42476.6|42493.7|42473.7|7
1639550320000|2021-12-15 06:38:40|42491.6|42471.6|42491.6|42471.6|42496.6|42476.6|42491.6|42471.6|6
1639550330000|2021-12-15 06:38:50|42495.5|42475.5|42496.6|42476.6|42496.6|42476.6|42489.6|42469.6|22
1639550340000|2021-12-15 06:39:00|42497.1|42477.1|42490.1|42470.1|42497.1|42477.1|42490.1|42470.1|8
1639550350000|2021-12-15 06:39:10|42489.6|42469.6|42467.1|42447.1|42489.6|42469.6|42464.6|42444.6|64
1639550360000|2021-12-15 06:39:20|42447.1|42427.1|42469.6|42449.6|42469.6|42449.6|42447.1|42427.1|25
1639550370000|2021-12-15 06:39:30|42472.1|42452.1|42484.1|42464.1|42484.1|42464.1|42472.1|42452.1|4
1639550380000|2021-12-15 06:39:40|42482.1|42462.1|42489.6|42469.6|42489.6|42469.6|42482.1|42462.1|8
1639550390000|2021-12-15 06:39:50|42490.1|42470.1|42492.1|42472.1|42492.1|42472.1|42484.6|42464.6|6
1639550400000|2021-12-15 06:40:00|42489.6|42469.6|42487.1|42467.1|42489.6|42469.6|42487.1|42467.1|13
1639550410000|2021-12-15 06:40:10|42489.1|42469.1|42497.1|42477.1|42497.1|42477.1|42489.1|42469.1|11
1639550420000|2021-12-15 06:40:20|42495.1|42475.1|42499.1|42479.1|42499.1|42479.1|42494.6|42474.6|6
1639550430000|2021-12-15 06:40:30|42499.6|42479.6|42502.1|42482.1|42502.1|42482.1|42497.1|42477.1|4
1639550440000|2021-12-15 06:40:40|42499.6|42479.6|42499.6|42479.6|42501.6|42481.6|42497.1|42477.1|6
1639550450000|2021-12-15 06:40:50|42494.6|42474.6|42494.6|42474.6|42494.6|42474.6|42494.6|42474.6|8
1639550460000|2021-12-15 06:41:00|42495.1|42475.1|42497.6|42477.6|42497.6|42477.6|42495.1|42475.1|19
1639550470000|2021-12-15 06:41:10|42498|42478|42502.6|42482.6|42502.6|42482.6|42498|42478|4
1639550480000|2021-12-15 06:41:20|42504.6|42484.6|42507.1|42487.1|42507.1|42487.1|42502.1|42482.1|1
1639550490000|2021-12-15 06:41:30|42509.1|42489.1|42509.6|42489.6|42512.6|42492.6|42507.1|42487.1|3
1639550500000|2021-12-15 06:41:40|42511.6|42491.6|42514.6|42494.6|42514.6|42494.6|42510.1|42490.1|13
1639550510000|2021-12-15 06:41:50|42517.1|42497.1|42514.6|42494.6|42517.1|42497.1|42507.1|42487.1|17
1639550520000|2021-12-15 06:42:00|42517.1|42497.1|42512.6|42492.6|42517.1|42497.1|42512.1|42492.1|4
1639550530000|2021-12-15 06:42:10|42512.1|42492.1|42504.6|42484.6|42517.1|42497.1|42504.6|42484.6|58
1639550540000|2021-12-15 06:42:20|42506.6|42486.6|42507.1|42487.1|42509.1|42489.1|42505.1|42485.1|4
1639550550000|2021-12-15 06:42:30|42509.6|42489.6|42507.1|42487.1|42509.6|42489.6|42507.1|42487.1|2
1639550560000|2021-12-15 06:42:40|42509.6|42489.6|42509.6|42489.6|42509.6|42489.6|42507.1|42487.1|8
1639550570000|2021-12-15 06:42:50|42507.6|42487.6|42502.6|42482.6|42507.6|42487.6|42502.6|42482.6|4
1639550580000|2021-12-15 06:43:00|42505.1|42485.1|42512.1|42492.1|42514.1|42494.1|42505.1|42485.1|11
1639550590000|2021-12-15 06:43:10|42503|42483|42499.6|42479.6|42503|42483|42499.6|42479.6|17
1639550600000|2021-12-15 06:43:20|42497.6|42477.6|42497.1|42477.1|42497.6|42477.6|42492.6|42472.6|5
1639550610000|2021-12-15 06:43:30|42494.6|42474.6|42497.1|42477.1|42497.1|42477.1|42494.6|42474.6|4
1639550620000|2021-12-15 06:43:40|42499.1|42479.1|42509.6|42489.6|42509.6|42489.6|42499.1|42479.1|2
1639550630000|2021-12-15 06:43:50|42514.6|42494.6|42514.6|42494.6|42517.1|42497.1|42514.6|42494.6|4
1639550640000|2021-12-15 06:44:00|42512.1|42492.1|42502.1|42482.1|42512.1|42492.1|42502.1|42482.1|10
1639550650000|2021-12-15 06:44:10|42499.6|42479.6|42497.1|42477.1|42499.6|42479.6|42497.1|42477.1|2
1639550660000|2021-12-15 06:44:20|42495.1|42475.1|42489.6|42469.6|42495.1|42475.1|42489.6|42469.6|0
1639550670000|2021-12-15 06:44:30|42487.1|42467.1|42489.6|42469.6|42489.6|42469.6|42487.1|42467.1|11
1639550690000|2021-12-15 06:44:50|42492.1|42472.1|42497.1|42477.1|42497.1|42477.1|42492.1|42472.1|3
1639550700000|2021-12-15 06:45:00|42495.1|42475.1|42486.6|42466.6|42495.1|42475.1|42484.6|42464.6|3
1639550710000|2021-12-15 06:45:10|42485.1|42465.1|42482.1|42462.1|42485.1|42465.1|42482.1|42462.1|1
1639550720000|2021-12-15 06:45:20|42479.6|42459.6|42479.6|42459.6|42482.1|42462.1|42479.6|42459.6|7
1639550730000|2021-12-15 06:45:30|42477.1|42457.1|42479.6|42459.6|42479.6|42459.6|42474.6|42454.6|4
1639550740000|2021-12-15 06:45:40|42477.6|42457.6|42479.6|42459.6|42479.6|42459.6|42474.6|42454.6|0
1639550750000|2021-12-15 06:45:50|42477.6|42457.6|42479.6|42459.6|42479.6|42459.6|42474.6|42454.6|5
1639550760000|2021-12-15 06:46:00|42482.1|42462.1|42479.6|42459.6|42484.6|42464.6|42479.6|42459.6|6
1639550770000|2021-12-15 06:46:10|42481.6|42461.6|42477.1|42457.1|42482.1|42462.1|42477.1|42457.1|1
1639550780000|2021-12-15 06:46:20|42475.1|42455.1|42477.1|42457.1|42477.1|42457.1|42474.6|42454.6|7
1639550790000|2021-12-15 06:46:30|||||||||1
1639550800000|2021-12-15 06:46:40|42482.1|42462.1|42482.1|42462.1|42482.1|42462.1|42482.1|42462.1|0
1639550810000|2021-12-15 06:46:50|42484.1|42464.1|42489.1|42469.1|42489.1|42469.1|42484.1|42464.1|0
1639550820000|2021-12-15 06:47:00|42493.2|42473.2|42492.1|42472.1|42494.1|42474.1|42492.1|42472.1|7
1639550830000|2021-12-15 06:47:10|42487.1|42467.1|42486.6|42466.6|42487.1|42467.1|42486.6|42466.6|4
1639550840000|2021-12-15 06:47:20|42482.5|42462.5|42479.6|42459.6|42484.6|42464.6|42479.6|42459.6|2
1639550850000|2021-12-15 06:47:30|42481.6|42461.6|42482.1|42462.1|42484.6|42464.6|42481.6|42461.6|3
1639550860000|2021-12-15 06:47:40|42479.6|42459.6|42477.1|42457.1|42479.6|42459.6|42474.6|42454.6|10
1639550870000|2021-12-15 06:47:50|42482.1|42462.1|42481.6|42461.6|42484.6|42464.6|42479.6|42459.6|4
1639550880000|2021-12-15 06:48:00|42482.1|42462.1|42484.6|42464.6|42484.6|42464.6|42482.1|42462.1|3
1639550890000|2021-12-15 06:48:10|42482.5|42462.5|42482.1|42462.1|42484.6|42464.6|42482.1|42462.1|9
1639550900000|2021-12-15 06:48:20|42482.5|42462.5|42482.1|42462.1|42484.6|42464.6|42482.1|42462.1|5
1639550910000|2021-12-15 06:48:30|42480|42460|42477.5|42457.5|42481.6|42461.6|42477.5|42457.5|3
1639550920000|2021-12-15 06:48:40|||||||||1
1639550930000|2021-12-15 06:48:50|42479.6|42459.6|42479.6|42459.6|42483.7|42463.7|42479.6|42459.6|4
1639550940000|2021-12-15 06:49:00|42477.5|42457.5|42491.6|42471.6|42491.6|42471.6|42472.5|42452.5|20
1639550950000|2021-12-15 06:49:10|42492.1|42472.1|42489.6|42469.6|42492.1|42472.1|42484.6|42464.6|3
1639550960000|2021-12-15 06:49:20|42492.1|42472.1|42492.1|42472.1|42492.1|42472.1|42492.1|42472.1|3
1639550970000|2021-12-15 06:49:30|42489.6|42469.6|42489.6|42469.6|42489.6|42469.6|42489.6|42469.6|2
1639550980000|2021-12-15 06:49:40|42490|42470|42485|42465|42494.6|42474.6|42485|42465|2
1639550990000|2021-12-15 06:49:50|42487.1|42467.1|42482.1|42462.1|42487.1|42467.1|42480|42460|3
1639551000000|2021-12-15 06:50:00|||||||||1
1639551010000|2021-12-15 06:50:10|42482.5|42462.5|42484.6|42464.6|42484.6|42464.6|42482.5|42462.5|3
1639551020000|2021-12-15 06:50:20|42482.5|42462.5|42459.6|42439.6|42482.5|42462.5|42459.6|42439.6|8
1639551030000|2021-12-15 06:50:30|42462.1|42442.1|42469.6|42449.6|42469.6|42449.6|42462.1|42442.1|5
1639551040000|2021-12-15 06:50:40|42464.6|42444.6|42462.1|42442.1|42469.6|42449.6|42462.1|42442.1|1
1639551050000|2021-12-15 06:50:50|42464.6|42444.6|42462.1|42442.1|42467.1|42447.1|42462.1|42442.1|7
1639551060000|2021-12-15 06:51:00|42459.1|42439.1|42462.1|42442.1|42462.1|42442.1|42454.6|42434.6|15
1639551070000|2021-12-15 06:51:10|42464.1|42444.1|42467.1|42447.1|42467.1|42447.1|42464.1|42444.1|1
1639551080000|2021-12-15 06:51:20|42465|42445|42469.6|42449.6|42469.6|42449.6|42465|42445|3
1639551090000|2021-12-15 06:51:30|42472.1|42452.1|42469.6|42449.6|42474.6|42454.6|42469.6|42449.6|1
1639551100000|2021-12-15 06:51:40|42472.1|42452.1|42470|42450|42472.1|42452.1|42470|42450|1
1639551110000|2021-12-15 06:51:50|42469.6|42449.6|42465|42445|42469.6|42449.6|42464.6|42444.6|4
1639551120000|2021-12-15 06:52:00|42464.6|42444.6|42469.6|42449.6|42472.1|42452.1|42464.6|42444.6|9
1639551130000|2021-12-15 06:52:10|42471.6|42451.6|42474.6|42454.6|42474.6|42454.6|42471.6|42451.6|4
1639551140000|2021-12-15 06:52:20|42472.1|42452.1|42469.6|42449.6|42472.1|42452.1|42469.6|42449.6|1
1639551150000|2021-12-15 06:52:30|||||||||5
1639551160000|2021-12-15 06:52:40|42467.5|42447.5|42469.6|42449.6|42469.6|42449.6|42465|42445|4
1639551170000|2021-12-15 06:52:50|42467.1|42447.1|42454.6|42434.6|42469.6|42449.6|42454.6|42434.6|8
1639551180000|2021-12-15 06:53:00|42459.6|42439.6|42454.6|42434.6|42459.6|42439.6|42454.6|42434.6|7
1639551190000|2021-12-15 06:53:10|42452.5|42432.5|42452.1|42432.1|42457.1|42437.1|42452.1|42432.1|6
1639551200000|2021-12-15 06:53:20|42449.6|42429.6|42442.5|42422.5|42449.6|42429.6|42439.6|42419.6|9
1639551210000|2021-12-15 06:53:30|42445|42425|42442.1|42422.1|42445|42425|42440|42420|5
1639551220000|2021-12-15 06:53:40|42440|42420|42437.5|42417.5|42444.6|42424.6|42437.5|42417.5|8
1639551230000|2021-12-15 06:53:50|42432.1|42412.1|42424.6|42404.6|42432.1|42412.1|42424.6|42404.6|15
1639551240000|2021-12-15 06:54:00|42425|42405|42429.6|42409.6|42429.6|42409.6|42419.6|42399.6|11
1639551250000|2021-12-15 06:54:10|42427.1|42407.1|42419.6|42399.6|42427.1|42407.1|42412.1|42392.1|24
1639551260000|2021-12-15 06:54:20|42417.5|42397.5|42402.1|42382.1|42417.5|42397.5|42402.1|42382.1|25
1639551270000|2021-12-15 06:54:30|42399.6|42379.6|42387.1|42367.1|42399.6|42379.6|42387.1|42367.1|23
1639551280000|2021-12-15 06:54:40|42385|42365|42384.1|42364.1|42387.1|42367.1|42374.6|42354.6|40
1639551290000|2021-12-15 06:54:50|42381.6|42361.6|42382.5|42362.5|42385|42365|42380|42360|11
1639551300000|2021-12-15 06:55:00|42387.1|42367.1|42385|42365|42392.1|42372.1|42385|42365|7
1639551310000|2021-12-15 06:55:10|42383|42363|42389.6|42369.6|42389.6|42369.6|42383|42363|14
1639551320000|2021-12-15 06:55:20|42387.5|42367.5|42389.6|42369.6|42389.6|42369.6|42387.1|42367.1|1
1639551330000|2021-12-15 06:55:30|42392.1|42372.1|42394.6|42374.6|42397.1|42377.1|42392.1|42372.1|4
1639551340000|2021-12-15 06:55:40|42397.1|42377.1|42387.5|42367.5|42397.1|42377.1|42382.5|42362.5|12
1639551350000|2021-12-15 06:55:50|42390|42370|42402.1|42382.1|42402.1|42382.1|42389.6|42369.6|4
1639551360000|2021-12-15 06:56:00|42404.6|42384.6|42394.6|42374.6|42404.6|42384.6|42394.6|42374.6|10
1639551370000|2021-12-15 06:56:10|42389.6|42369.6|42397.1|42377.1|42397.1|42377.1|42389.6|42369.6|12
1639551380000|2021-12-15 06:56:20|42399.6|42379.6|42389.6|42369.6|42399.6|42379.6|42389.6|42369.6|23
1639551390000|2021-12-15 06:56:30|42392.1|42372.1|42392.1|42372.1|42396.2|42376.2|42392.1|42372.1|3
1639551400000|2021-12-15 06:56:40|42394.1|42374.1|42389.6|42369.6|42394.6|42374.6|42389.6|42369.6|4
1639551410000|2021-12-15 06:56:50|42384.6|42364.6|42384.6|42364.6|42384.6|42364.6|42384.6|42364.6|5
1639551420000|2021-12-15 06:57:00|42384.1|42364.1|42369.6|42349.6|42384.1|42364.1|42364.6|42344.6|21
1639551430000|2021-12-15 06:57:10|42371.6|42351.6|42362.1|42342.1|42372.1|42352.1|42357.5|42337.5|12
1639551440000|2021-12-15 06:57:20|42360|42340|42347.1|42327.1|42362.1|42342.1|42346.6|42326.6|24
1639551450000|2021-12-15 06:57:30|42344.6|42324.6|42329.6|42309.6|42347.1|42327.1|42324.6|42304.6|35
1639551460000|2021-12-15 06:57:40|42332.1|42312.1|42339.6|42319.6|42340|42320|42332.1|42312.1|19
1639551470000|2021-12-15 06:57:50|42337.1|42317.1|42332.1|42312.1|42337.1|42317.1|42332.1|42312.1|16
1639551480000|2021-12-15 06:58:00|42334.6|42314.6|42332.1|42312.1|42336.6|42316.6|42329.6|42309.6|8
1639551490000|2021-12-15 06:58:10|42334.6|42314.6|42329.6|42309.6|42334.6|42314.6|42324.6|42304.6|11
1639551500000|2021-12-15 06:58:20|42333.7|42313.7|42337.1|42317.1|42337.1|42317.1|42333.7|42313.7|10
1639551510000|2021-12-15 06:58:30|42335|42315|42334.6|42314.6|42337.1|42317.1|42334.6|42314.6|23
1639551520000|2021-12-15 06:58:40|42336.6|42316.6|42344.6|42324.6|42344.6|42324.6|42334.6|42314.6|5
1639551530000|2021-12-15 06:58:50|42340|42320|42334.6|42314.6|42342.1|42322.1|42334.6|42314.6|16
1639551540000|2021-12-15 06:59:00|42332.1|42312.1|42334.6|42314.6|42334.6|42314.6|42329.6|42309.6|10
1639551550000|2021-12-15 06:59:10|42334.1|42314.1|42329.6|42309.6|42334.1|42314.1|42329.6|42309.6|1
1639551560000|2021-12-15 06:59:20|42332.1|42312.1|42327.1|42307.1|42332.1|42312.1|42327.1|42307.1|9
1639551570000|2021-12-15 06:59:30|42325|42305|42327.1|42307.1|42329.6|42309.6|42324.6|42304.6|8
1639551580000|2021-12-15 06:59:40|42324.6|42304.6|42322.1|42302.1|42327.1|42307.1|42322.1|42302.1|11
1639551590000|2021-12-15 06:59:50|42324.6|42304.6|42317.1|42297.1|42326.6|42306.6|42314.6|42294.6|21
1639551600000|2021-12-15 07:00:00|42319.6|42299.6|42321.6|42301.6|42339.6|42319.6|42317.5|42297.5|38
1639551610000|2021-12-15 07:00:10|42326.6|42306.6|42327.1|42307.1|42331.6|42311.6|42324.6|42304.6|15
1639551620000|2021-12-15 07:00:20|42329.1|42309.1|42324.6|42304.6|42329.6|42309.6|42324.6|42304.6|16
1639551630000|2021-12-15 07:00:30|42322.5|42302.5|42324.6|42304.6|42324.6|42304.6|42321.6|42301.6|4
1639551640000|2021-12-15 07:00:40|||||||||4
1639551650000|2021-12-15 07:00:50|42322.1|42302.1|42319.6|42299.6|42324.6|42304.6|42319.6|42299.6|7
1639551660000|2021-12-15 07:01:00|42322.1|42302.1|42319.6|42299.6|42322.1|42302.1|42317.1|42297.1|6
1639551670000|2021-12-15 07:01:10|42322.1|42302.1|42317.1|42297.1|42322.5|42302.5|42317.1|42297.1|12
1639551680000|2021-12-15 07:01:20|42322.1|42302.1|42322.1|42302.1|42322.1|42302.1|42322.1|42302.1|13
1639551690000|2021-12-15 07:01:30|42324.6|42304.6|42324.6|42304.6|42324.6|42304.6|42324.6|42304.6|3
1639551700000|2021-12-15 07:01:40|42326.6|42306.6|42329.6|42309.6|42329.6|42309.6|42326.6|42306.6|2
1639551710000|2021-12-15 07:01:50|42329.1|42309.1|42327.1|42307.1|42329.1|42309.1|42327.1|42307.1|5
1639551720000|2021-12-15 07:02:00|42329.6|42309.6|42327.1|42307.1|42329.6|42309.6|42327.1|42307.1|1
1639551730000|2021-12-15 07:02:10|42324.6|42304.6|42327.1|42307.1|42327.1|42307.1|42324.6|42304.6|8
1639551740000|2021-12-15 07:02:20|42326.6|42306.6|42344.6|42324.6|42344.6|42324.6|42326.6|42306.6|6
1639551750000|2021-12-15 07:02:30|42347.1|42327.1|42344.1|42324.1|42347.1|42327.1|42339.6|42319.6|4
1639551760000|2021-12-15 07:02:40|42344.6|42324.6|42347.1|42327.1|42347.1|42327.1|42344.6|42324.6|5
1639551770000|2021-12-15 07:02:50|42344.6|42324.6|42344.6|42324.6|42344.6|42324.6|42344.6|42324.6|1
1639551780000|2021-12-15 07:03:00|42342.5|42322.5|42340|42320|42342.5|42322.5|42340|42320|4
1639551790000|2021-12-15 07:03:10|42334.6|42314.6|42329.6|42309.6|42334.6|42314.6|42326.6|42306.6|8
1639551800000|2021-12-15 07:03:20|42332.1|42312.1|42330|42310|42334.6|42314.6|42330|42310|8
1639551810000|2021-12-15 07:03:30|42329.6|42309.6|42327.1|42307.1|42332.1|42312.1|42327.1|42307.1|9
1639551820000|2021-12-15 07:03:40|42329.1|42309.1|42332.1|42312.1|42332.1|42312.1|42329.1|42309.1|4
1639551830000|2021-12-15 07:03:50|42334.1|42314.1|42332.1|42312.1|42334.6|42314.6|42332.1|42312.1|6
1639551840000|2021-12-15 07:04:00|42325|42305|42324.1|42304.1|42329.6|42309.6|42324.1|42304.1|14
1639551850000|2021-12-15 07:04:10|42323.7|42303.7|42319.6|42299.6|42323.7|42303.7|42317.5|42297.5|7
1639551860000|2021-12-15 07:04:20|42317.1|42297.1|42314.6|42294.6|42317.1|42297.1|42312.5|42292.5|17
1639551870000|2021-12-15 07:04:30|42316.6|42296.6|42317.1|42297.1|42319.6|42299.6|42314.6|42294.6|8
1639551880000|2021-12-15 07:04:40|42316.6|42296.6|42321.6|42301.6|42321.6|42301.6|42314.6|42294.6|11
1639551890000|2021-12-15 07:04:50|42320|42300|42319.6|42299.6|42320|42300|42319.6|42299.6|0
1639551900000|2021-12-15 07:05:00|42321.6|42301.6|42319.6|42299.6|42321.6|42301.6|42319.6|42299.6|4
1639551910000|2021-12-15 07:05:10|42315|42295|42315|42295|42315|42295|42315|42295|7
1639551920000|2021-12-15 07:05:20|42314.6|42294.6|42316.6|42296.6|42316.6|42296.6|42314.6|42294.6|8
1639551930000|2021-12-15 07:05:30|42319.1|42299.1|42319.1|42299.1|42319.1|42299.1|42319.1|42299.1|1
1639551940000|2021-12-15 07:05:40|42316.6|42296.6|42317.1|42297.1|42317.5|42297.5|42314.6|42294.6|6
1639551950000|2021-12-15 07:05:50|42315|42295|42319.6|42299.6|42319.6|42299.6|42314.6|42294.6|3
1639551960000|2021-12-15 07:06:00|42314.6|42294.6|42314.6|42294.6|42317.1|42297.1|42312.5|42292.5|8
1639551970000|2021-12-15 07:06:10|42318.7|42298.7|42319.6|42299.6|42319.6|42299.6|42318.7|42298.7|4
1639551980000|2021-12-15 07:06:20|||||||||1
1639551990000|2021-12-15 07:06:30|42317.5|42297.5|42317.1|42297.1|42319.6|42299.6|42317.1|42297.1|3
1639552000000|2021-12-15 07:06:40|42314.6|42294.6|42314.6|42294.6|42319.6|42299.6|42312.1|42292.1|12
1639552010000|2021-12-15 07:06:50|42312.1|42292.1|42314.6|42294.6|42317.1|42297.1|42312.1|42292.1|6
1639552020000|2021-12-15 07:07:00|42312.5|42292.5|42339.1|42319.1|42339.1|42319.1|42312.1|42292.1|8
1639552030000|2021-12-15 07:07:10|42337.1|42317.1|42335|42315|42337.1|42317.1|42335|42315|3
1639552040000|2021-12-15 07:07:20|42336.6|42316.6|42332.1|42312.1|42337.1|42317.1|42332.1|42312.1|8
1639552050000|2021-12-15 07:07:30|42330|42310|42329.6|42309.6|42332.1|42312.1|42324.6|42304.6|5
1639552060000|2021-12-15 07:07:40|42327.5|42307.5|42322.1|42302.1|42329.6|42309.6|42290|42270|17
1639552070000|2021-12-15 07:07:50|42319.6|42299.6|42321.6|42301.6|42322.1|42302.1|42319.6|42299.6|4
1639552080000|2021-12-15 07:08:00|42322.1|42302.1|42319.6|42299.6|42322.1|42302.1|42319.6|42299.6|6
1639552090000|2021-12-15 07:08:10|42319.1|42299.1|42322.1|42302.1|42322.1|42302.1|42319.1|42299.1|10
1639552100000|2021-12-15 07:08:20|42324.1|42304.1|42327.1|42307.1|42327.1|42307.1|42324.1|42304.1|2
1639552110000|2021-12-15 07:08:30|42332.1|42312.1|42337.1|42317.1|42337.1|42317.1|42332.1|42312.1|4
1639552120000|2021-12-15 07:08:40|42334.6|42314.6|42334.6|42314.6|42334.6|42314.6|42334.6|42314.6|2
1639552130000|2021-12-15 07:08:50|42339.6|42319.6|42312.5|42292.5|42339.6|42319.6|42310|42290|26
1639552140000|2021-12-15 07:09:00|42312.1|42292.1|42306.6|42286.6|42314.6|42294.6|42304.6|42284.6|17
1639552150000|2021-12-15 07:09:10|42307.1|42287.1|42309.6|42289.6|42309.6|42289.6|42307.1|42287.1|3
1639552160000|2021-12-15 07:09:20|42309.1|42289.1|42312.1|42292.1|42312.1|42292.1|42309.1|42289.1|2
1639552170000|2021-12-15 07:09:30|42314.1|42294.1|42310|42290|42314.6|42294.6|42310|42290|6
1639552180000|2021-12-15 07:09:40|42309.6|42289.6|42323.7|42303.7|42323.7|42303.7|42309.6|42289.6|9
1639552190000|2021-12-15 07:09:50|42326.6|42306.6|42324.6|42304.6|42327.1|42307.1|42324.6|42304.6|1
1639552200000|2021-12-15 07:10:00|42320|42300|42326.6|42306.6|42326.6|42306.6|42317.5|42297.5|14
1639552210000|2021-12-15 07:10:10|42332.1|42312.1|42332.1|42312.1|42332.1|42312.1|42332.1|42312.1|3
1639552220000|2021-12-15 07:10:20|42331.6|42311.6|42319.6|42299.6|42331.6|42311.6|42319.6|42299.6|6
1639552230000|2021-12-15 07:10:30|42319.1|42299.1|42310|42290|42319.1|42299.1|42310|42290|2
1639552240000|2021-12-15 07:10:40|42312.1|42292.1|42305|42285|42312.5|42292.5|42305|42285|8
1639552250000|2021-12-15 07:10:50|42307.1|42287.1|42309.6|42289.6|42309.6|42289.6|42307.1|42287.1|6
1639552260000|2021-12-15 07:11:00|42312.1|42292.1|42304.6|42284.6|42312.1|42292.1|42304.6|42284.6|5
1639552270000|2021-12-15 07:11:10|42302.1|42282.1|42302.1|42282.1|42302.1|42282.1|42302.1|42282.1|4
1639552280000|2021-12-15 07:11:20|42304.1|42284.1|42302.1|42282.1|42304.6|42284.6|42302.1|42282.1|5
1639552290000|2021-12-15 07:11:30|42304.1|42284.1|42304.6|42284.6|42304.6|42284.6|42304.1|42284.1|0
1639552300000|2021-12-15 07:11:40|42308.7|42288.7|42309.1|42289.1|42309.1|42289.1|42308.7|42288.7|4
1639552310000|2021-12-15 07:11:50|42307.1|42287.1|42302.1|42282.1|42307.1|42287.1|42302.1|42282.1|9
1639552320000|2021-12-15 07:12:00|42299.6|42279.6|42301.6|42281.6|42301.6|42281.6|42299.6|42279.6|5
1639552330000|2021-12-15 07:12:10|42302.1|42282.1|42304.6|42284.6|42304.6|42284.6|42302.1|42282.1|2
1639552340000|2021-12-15 07:12:20|42304.1|42284.1|42307.1|42287.1|42307.1|42287.1|42302.1|42282.1|9
1639552350000|2021-12-15 07:12:30|42309.1|42289.1|42309.6|42289.6|42309.6|42289.6|42307.1|42287.1|2
1639552360000|2021-12-15 07:12:40|42307.5|42287.5|42310.5|42290.5|42310.5|42290.5|42307.5|42287.5|3
1639552370000|2021-12-15 07:12:50|42312.5|42292.5|42317.1|42297.1|42317.1|42297.1|42312.1|42292.1|2
1639552380000|2021-12-15 07:13:00|42319.1|42299.1|42307.1|42287.1|42319.1|42299.1|42307.1|42287.1|7
1639552390000|2021-12-15 07:13:10|42304.6|42284.6|42304.6|42284.6|42304.6|42284.6|42304.6|42284.6|3
1639552410000|2021-12-15 07:13:30|42307.1|42287.1|42306.6|42286.6|42307.1|42287.1|42302.1|42282.1|11
1639552420000|2021-12-15 07:13:40|42308.7|42288.7|42304.6|42284.6|42309.1|42289.1|42304.6|42284.6|1
1639552430000|2021-12-15 07:13:50|42307.1|42287.1|42309.6|42289.6|42309.6|42289.6|42307.1|42287.1|2
1639552440000|2021-12-15 07:14:00|42313.7|42293.7|42314.1|42294.1|42314.1|42294.1|42313.7|42293.7|5
1639552450000|2021-12-15 07:14:10|42316.6|42296.6|42312.1|42292.1|42316.6|42296.6|42312.1|42292.1|4
1639552460000|2021-12-15 07:14:20|42314.6|42294.6|42317.1|42297.1|42317.1|42297.1|42314.6|42294.6|1
1639552470000|2021-12-15 07:14:30|42312.1|42292.1|42314.6|42294.6|42314.6|42294.6|42312.1|42292.1|5
1639552480000|2021-12-15 07:14:40|42318.7|42298.7|42317.1|42297.1|42319.6|42299.6|42316.6|42296.6|1
1639552490000|2021-12-15 07:14:50|42315|42295|42319.6|42299.6|42319.6|42299.6|42314.6|42294.6|7
1639552500000|2021-12-15 07:15:00|42317.5|42297.5|42315|42295|42317.5|42297.5|42315|42295|1
1639552510000|2021-12-15 07:15:10|42314.6|42294.6|42314.6|42294.6|42314.6|42294.6|42314.6|42294.6|2
1639552520000|2021-12-15 07:15:20|42312.1|42292.1|42317.1|42297.1|42317.1|42297.1|42312.1|42292.1|6
1639552530000|2021-12-15 07:15:30|42315|42295|42314.6|42294.6|42315|42295|42314.6|42294.6|1
1639552540000|2021-12-15 07:15:40|42315|42295|42317.1|42297.1|42317.1|42297.1|42315|42295|1
1639552550000|2021-12-15 07:15:50|42315|42295|42312.1|42292.1|42315|42295|42312.1|42292.1|10
1639552560000|2021-12-15 07:16:00|42300|42280|42304.6|42284.6|42304.6|42284.6|42300|42280|44
1639552570000|2021-12-15 07:16:10|42307.1|42287.1|42304.1|42284.1|42307.1|42287.1|42304.1|42284.1|4
1639552580000|2021-12-15 07:16:20|42307.1|42287.1|42302.1|42282.1|42307.1|42287.1|42300|42280|21
1639552590000|2021-12-15 07:16:30|42304.1|42284.1|42302.5|42282.5|42304.6|42284.6|42302.1|42282.1|4
1639552600000|2021-12-15 07:16:40|42302.1|42282.1|42302.1|42282.1|42304.6|42284.6|42302.1|42282.1|2
1639552610000|2021-12-15 07:16:50|42305|42285|42305|42285|42305|42285|42305|42285|5
1639552620000|2021-12-15 07:17:00|42307.1|42287.1|42305|42285|42307.1|42287.1|42305|42285|2
1639552630000|2021-12-15 07:17:10|42307.1|42287.1|42307.1|42287.1|42307.1|42287.1|42307.1|42287.1|6
1639552640000|2021-12-15 07:17:20|42312.5|42292.5|42309.6|42289.6|42312.5|42292.5|42309.6|42289.6|2
1639552650000|2021-12-15 07:17:30|42309.1|42289.1|42312.1|42292.1|42312.1|42292.1|42307.1|42287.1|3
1639552660000|2021-12-15 07:17:40|42309.1|42289.1|42304.6|42284.6|42309.6|42289.6|42299.6|42279.6|13
1639552670000|2021-12-15 07:17:50|||||||||1
1639552680000|2021-12-15 07:18:00|||||||||1
1639552690000|2021-12-15 07:18:10|42307.1|42287.1|42307.5|42287.5|42308|42288|42307.1|42287.1|4
1639552700000|2021-12-15 07:18:20|42307.1|42287.1|42307.1|42287.1|42307.1|42287.1|42307.1|42287.1|4
1639552710000|2021-12-15 07:18:30|42308|42288|42308|42288|42308|42288|42308|42288|0
1639552720000|2021-12-15 07:18:40|42305.5|42285.5|42303|42283|42305.5|42285.5|42303|42283|2
1639552730000|2021-12-15 07:18:50|42305.5|42285.5|42305.9|42285.9|42305.9|42285.9|42305.5|42285.5|5
1639552740000|2021-12-15 07:19:00|42305.5|42285.5|42305|42285|42308|42288|42303.4|42283.4|4
1639552750000|2021-12-15 07:19:10|42305.5|42285.5|42305.5|42285.5|42305.5|42285.5|42305.5|42285.5|0
1639552770000|2021-12-15 07:19:30|42303.4|42283.4|42310.5|42290.5|42310.5|42290.5|42303|42283|7
1639552780000|2021-12-15 07:19:40|42308|42288|42310.5|42290.5|42310.5|42290.5|42308|42288|3
1639552790000|2021-12-15 07:19:50|42308|42288|42310.5|42290.5|42310.5|42290.5|42308|42288|1
1639552800000|2021-12-15 07:20:00|42308.4|42288.4|42310.5|42290.5|42310.5|42290.5|42308|42288|4
1639552810000|2021-12-15 07:20:10|42313|42293|42315.5|42295.5|42315.5|42295.5|42313|42293|4
1639552820000|2021-12-15 07:20:20|42313.4|42293.4|42315.5|42295.5|42317.5|42297.5|42313|42293|6
1639552850000|2021-12-15 07:20:50|42313|42293|42313|42293|42313|42293|42313|42293|6
1639552860000|2021-12-15 07:21:00|42315|42295|42313|42293|42315.5|42295.5|42313|42293|1
1639552880000|2021-12-15 07:21:20|42315.5|42295.5|42315.5|42295.5|42315.5|42295.5|42315.5|42295.5|3
1639552890000|2021-12-15 07:21:30|42317.5|42297.5|42318|42298|42318|42298|42317.5|42297.5|1
1639552900000|2021-12-15 07:21:40|42320|42300|42313.4|42293.4|42320.5|42300.5|42313.4|42293.4|5
1639552910000|2021-12-15 07:21:50|42313|42293|42313|42293|42313|42293|42310.9|42290.9|1
1639552920000|2021-12-15 07:22:00|42310.9|42290.9|42313|42293|42313|42293|42310.5|42290.5|3
1639552930000|2021-12-15 07:22:10|42305.9|42285.9|42313|42293|42313.4|42293.4|42305.9|42285.9|7
1639552940000|2021-12-15 07:22:20|||||||||2
1639552960000|2021-12-15 07:22:40|42308|42288|42310.5|42290.5|42310.5|42290.5|42308|42288|3
1639552970000|2021-12-15 07:22:50|42310.9|42290.9|42313|42293|42313|42293|42310.5|42290.5|0
1639552980000|2021-12-15 07:23:00|42315.5|42295.5|42315.5|42295.5|42315.5|42295.5|42315.5|42295.5|3
1639552990000|2021-12-15 07:23:10|42313|42293|42315|42295|42318|42298|42313|42293|4
1639553000000|2021-12-15 07:23:20|42315.5|42295.5|42315.5|42295.5|42315.5|42295.5|42313|42293|3
1639553010000|2021-12-15 07:23:30|42318|42298|42318|42298|42318|42298|42313.9|42293.9|1
1639553020000|2021-12-15 07:23:40|42313.9|42293.9|42313|42293|42313.9|42293.9|42313|42293|5
1639553030000|2021-12-15 07:23:50|42315|42295|42313|42293|42315.5|42295.5|42313|42293|0
1639553040000|2021-12-15 07:24:00|42310.5|42290.5|42310.5|42290.5|42310.5|42290.5|42310.5|42290.5|5
1639553070000|2021-12-15 07:24:30|42308|42288|42313|42293|42313|42293|42308|42288|3
1639553080000|2021-12-15 07:24:40|42318|42298|42320.5|42300.5|42320.5|42300.5|42318|42298|14
1639553090000|2021-12-15 07:24:50|42323|42303|42323|42303|42323|42303|42323|42303|3
1639553100000|2021-12-15 07:25:00|42318|42298|42318|42298|42318|42298|42318|42298|3
1639553110000|2021-12-15 07:25:10|42315.5|42295.5|42320|42300|42320|42300|42315.5|42295.5|3
1639553120000|2021-12-15 07:25:20|42320.5|42300.5|42318|42298|42320.5|42300.5|42318|42298|4
1639553130000|2021-12-15 07:25:30|42320.5|42300.5|42323|42303|42323|42303|42320.5|42300.5|5
1639553140000|2021-12-15 07:25:40|||||||||6
1639553150000|2021-12-15 07:25:50|42330|42310|42330.5|42310.5|42330.5|42310.5|42330|42310|1
1639553160000|2021-12-15 07:26:00|42328|42308|42328|42308|42330.5|42310.5|42328|42308|5
1639553170000|2021-12-15 07:26:10|42330|42310|42328.4|42308.4|42330|42310|42325.9|42305.9|6
1639553180000|2021-12-15 07:26:20|42328|42308|42325.5|42305.5|42328|42308|42325.5|42305.5|2
1639553190000|2021-12-15 07:26:30|42328|42308|42328|42308|42328|42308|42328|42308|1
1639553200000|2021-12-15 07:26:40|42327.5|42307.5|42325.5|42305.5|42327.5|42307.5|42325.5|42305.5|5
1639553210000|2021-12-15 07:26:50|||||||||2
1639553230000|2021-12-15 07:27:10|42328|42308|42328|42308|42330.5|42310.5|42328|42308|3
1639553240000|2021-12-15 07:27:20|42333|42313|42335|42315|42335|42315|42333|42313|2
1639553250000|2021-12-15 07:27:30|42335.5|42315.5|42347.1|42327.1|42347.1|42327.1|42335.5|42315.5|8
1639553260000|2021-12-15 07:27:40|42346.6|42326.6|42347.1|42327.1|42347.1|42327.1|42344.6|42324.6|2
1639553270000|2021-12-15 07:27:50|42350|42330|42347.5|42327.5|42350|42330|42347.5|42327.5|4
1639553280000|2021-12-15 07:28:00|42345|42325|42328.4|42308.4|42345|42325|42328.4|42308.4|9
1639553290000|2021-12-15 07:28:10|42328|42308|42330.5|42310.5|42330.5|42310.5|42328|42308|2
1639553300000|2021-12-15 07:28:20|42332.5|42312.5|42333|42313|42333|42313|42332.5|42312.5|1
1639553320000|2021-12-15 07:28:40|42330.9|42310.9|42328|42308|42330.9|42310.9|42328|42308|0
1639553330000|2021-12-15 07:28:50|42330|42310|42330.5|42310.5|42330.9|42310.9|42330|42310|2
1639553340000|2021-12-15 07:29:00|42328|42308|42328|42308|42328|42308|42328|42308|1
1639553360000|2021-12-15 07:29:20|||||||||2
1639553370000|2021-12-15 07:29:30|42325.5|42305.5|42328|42308|42328|42308|42325.5|42305.5|0
1639553380000|2021-12-15 07:29:40|42325.9|42305.9|42328|42308|42328|42308|42325.5|42305.5|1
1639553390000|2021-12-15 07:29:50|42330.5|42310.5|42333|42313|42333|42313|42330.5|42310.5|1
1639553400000|2021-12-15 07:30:00|42330.5|42310.5|42315|42295|42330.5|42310.5|42315|42295|13
1639553410000|2021-12-15 07:30:10|||||||||4
1639553420000|2021-12-15 07:30:20|42318|42298|42313.4|42293.4|42318|42298|42313.4|42293.4|2
1639553430000|2021-12-15 07:30:30|42313|42293|42313|42293|42313|42293|42313|42293|1
1639553450000|2021-12-15 07:30:50|42313.4|42293.4|42313.4|42293.4|42313.4|42293.4|42313.4|42293.4|2
1639553460000|2021-12-15 07:31:00|42313|42293|42318|42298|42318|42298|42313|42293|10
1639553470000|2021-12-15 07:31:10|42313|42293|42313|42293|42313|42293|42313|42293|2
1639553480000|2021-12-15 07:31:20|42308|42288|42308|42288|42308|42288|42305|42285|13
1639553490000|2021-12-15 07:31:30|42307.5|42287.5|42305.5|42285.5|42308|42288|42305.5|42285.5|0
1639553500000|2021-12-15 07:31:40|42308|42288|42305.5|42285.5|42308|42288|42305.5|42285.5|4
1639553510000|2021-12-15 07:31:50|42308|42288|42308|42288|42308|42288|42308|42288|3
1639553520000|2021-12-15 07:32:00|42305.9|42285.9|42307.5|42287.5|42307.5|42287.5|42305.5|42285.5|0
1639553530000|2021-12-15 07:32:10|42308|42288|42308|42288|42308|42288|42305.5|42285.5|1
1639553540000|2021-12-15 07:32:20|42305.5|42285.5|42305.5|42285.5|42305.5|42285.5|42305.5|42285.5|0
1639553550000|2021-12-15 07:32:30|42305.9|42285.9|42308|42288|42308|42288|42303|42283|13
1639553560000|2021-12-15 07:32:40|42310.5|42290.5|42310.5|42290.5|42313.4|42293.4|42310.5|42290.5|7
1639553570000|2021-12-15 07:32:50|42313|42293|42313|42293|42313|42293|42310.5|42290.5|0
1639553580000|2021-12-15 07:33:00|42315|42295|42318|42298|42318.4|42298.4|42315|42295|6
1639553610000|2021-12-15 07:33:30|||||||||1
1639553620000|2021-12-15 07:33:40|42315.5|42295.5|42318|42298|42318|42298|42315.5|42295.5|1
1639553640000|2021-12-15 07:34:00|42315.5|42295.5|42313|42293|42318|42298|42313|42293|5
1639553650000|2021-12-15 07:34:10|42312.5|42292.5|42320.5|42300.5|42320.5|42300.5|42308|42288|7
1639553660000|2021-12-15 07:34:20|42303|42283|42273|42253|42303|42283|42268.9|42248.9|21
1639553670000|2021-12-15 07:34:30|42275|42255|42265.5|42245.5|42275.5|42255.5|42265.5|42245.5|17
1639553680000|2021-12-15 07:34:40|42267.5|42247.5|42263|42243|42268|42248|42263|42243|11
1639553690000|2021-12-15 07:34:50|42260.5|42240.5|42263.4|42243.4|42263.4|42243.4|42260.5|42240.5|10
1639553700000|2021-12-15 07:35:00|42265.5|42245.5|42268|42248|42270.5|42250.5|42265.5|42245.5|6
1639553710000|2021-12-15 07:35:10|42273|42253|42273|42253|42273|42253|42268|42248|2
1639553720000|2021-12-15 07:35:20|42270.5|42250.5|42268|42248|42270.5|42250.5|42268|42248|2
1639553730000|2021-12-15 07:35:30|42270|42250|42265.9|42245.9|42270.5|42250.5|42265.9|42245.9|6
1639553740000|2021-12-15 07:35:40|42268.4|42248.4|42258|42238|42270.5|42250.5|42255.9|42235.9|16
1639553750000|2021-12-15 07:35:50|42253.4|42233.4|42253.4|42233.4|42255.9|42235.9|42253.4|42233.4|2
1639553760000|2021-12-15 07:36:00|42250.9|42230.9|42216.8|42196.8|42250.9|42230.9|42215.9|42195.9|31
1639553770000|2021-12-15 07:36:10|42216.4|42196.4|42211.4|42191.4|42218.9|42198.9|42211.4|42191.4|16
1639553780000|2021-12-15 07:36:20|42213.4|42193.4|42213.9|42193.9|42213.9|42193.9|42213.4|42193.4|2
1639553790000|2021-12-15 07:36:30|42218.9|42198.9|42223.9|42203.9|42223.9|42203.9|42218.9|42198.9|15
1639553800000|2021-12-15 07:36:40|42225.9|42205.9|42221.8|42201.8|42226.4|42206.4|42221.8|42201.8|4
1639553810000|2021-12-15 07:36:50|42216.4|42196.4|42214.3|42194.3|42219.3|42199.3|42214.3|42194.3|16
1639553820000|2021-12-15 07:37:00|42211.8|42191.8|42208.9|42188.9|42211.8|42191.8|42208.9|42188.9|8
1639553830000|2021-12-15 07:37:10|42203.9|42183.9|42214.3|42194.3|42214.3|42194.3|42198.9|42178.9|33
1639553840000|2021-12-15 07:37:20|42212.3|42192.3|42218.9|42198.9|42219.3|42199.3|42208.9|42188.9|20
1639553850000|2021-12-15 07:37:30|42213.9|42193.9|42211.4|42191.4|42213.9|42193.9|42210.9|42190.9|1
1639553860000|2021-12-15 07:37:40|||||||||1
1639553870000|2021-12-15 07:37:50|42209.3|42189.3|42206.4|42186.4|42209.3|42189.3|42206.4|42186.4|12
1639553880000|2021-12-15 07:38:00|42208.9|42188.9|42214.3|42194.3|42214.3|42194.3|42206.8|42186.8|10
1639553890000|2021-12-15 07:38:10|42214.8|42194.8|42214.3|42194.3|42216.8|42196.8|42214.3|42194.3|4
1639553900000|2021-12-15 07:38:20|42216.4|42196.4|42221.4|42201.4|42221.8|42201.8|42216.4|42196.4|6
1639553910000|2021-12-15 07:38:30|42221.8|42201.8|42226.4|42206.4|42226.4|42206.4|42221.8|42201.8|5
1639553920000|2021-12-15 07:38:40|42224.3|42204.3|42228.9|42208.9|42228.9|42208.9|42224.3|42204.3|3
1639553930000|2021-12-15 07:38:50|42229.3|42209.3|42241.4|42221.4|42241.4|42221.4|42229.3|42209.3|5
1639553940000|2021-12-15 07:39:00|42240.9|42220.9|42241.4|42221.4|42241.4|42221.4|42238.9|42218.9|6
1639553950000|2021-12-15 07:39:10|42238.9|42218.9|42241.4|42221.4|42241.4|42221.4|42238.9|42218.9|2
1639553960000|2021-12-15 07:39:20|42239.3|42219.3|42238.9|42218.9|42239.3|42219.3|42238.9|42218.9|1
1639553970000|2021-12-15 07:39:30|||||||||2
1639553980000|2021-12-15 07:39:40|42236.8|42216.8|42236.8|42216.8|42236.8|42216.8|42236.8|42216.8|3
1639553990000|2021-12-15 07:39:50|42238.9|42218.9|42236.4|42216.4|42238.9|42218.9|42236.4|42216.4|5
1639554000000|2021-12-15 07:40:00|42236.8|42216.8|42236.8|42216.8|42243.9|42223.9|42236.8|42216.8|6
1639554010000|2021-12-15 07:40:10|42236.4|42216.4|42232.3|42212.3|42236.4|42216.4|42232.3|42212.3|3
1639554020000|2021-12-15 07:40:20|42229.3|42209.3|42229.3|42209.3|42229.3|42209.3|42229.3|42209.3|1
1639554040000|2021-12-15 07:40:40|42231.4|42211.4|42226.4|42206.4|42231.4|42211.4|42226.4|42206.4|1
1639554050000|2021-12-15 07:40:50|42223.9|42203.9|42221.8|42201.8|42223.9|42203.9|42221.4|42201.4|6
1639554060000|2021-12-15 07:41:00|42223.9|42203.9|42223.9|42203.9|42223.9|42203.9|42223.9|42203.9|3
1639554070000|2021-12-15 07:41:10|42226.4|42206.4|42238.9|42218.9|42238.9|42218.9|42223.9|42203.9|8
1639554080000|2021-12-15 07:41:20|42236.8|42216.8|42233.9|42213.9|42236.8|42216.8|42233.9|42213.9|0
1639554090000|2021-12-15 07:41:30|42236.4|42216.4|42233.9|42213.9|42236.8|42216.8|42233.9|42213.9|0
1639554110000|2021-12-15 07:41:50|42236.4|42216.4|42238.9|42218.9|42238.9|42218.9|42236.4|42216.4|1
1639554120000|2021-12-15 07:42:00|42240.9|42220.9|42238.9|42218.9|42241.4|42221.4|42236.8|42216.8|3
1639554130000|2021-12-15 07:42:10|42243.9|42223.9|42241.4|42221.4|42243.9|42223.9|42241.4|42221.4|9
1639554170000|2021-12-15 07:42:50|42239.3|42219.3|42241.8|42221.8|42241.8|42221.8|42238.9|42218.9|2
1639554180000|2021-12-15 07:43:00|42238.9|42218.9|42238.9|42218.9|42241.8|42221.8|42238.9|42218.9|1
1639554190000|2021-12-15 07:43:10|42241.4|42221.4|42243.9|42223.9|42243.9|42223.9|42241.4|42221.4|4
1639554200000|2021-12-15 07:43:20|42246.4|42226.4|42246.8|42226.8|42246.8|42226.8|42243.9|42223.9|5
1639554210000|2021-12-15 07:43:30|42246.4|42226.4|42236.8|42216.8|42246.8|42226.8|42236.8|42216.8|3
1639554220000|2021-12-15 07:43:40|42241.4|42221.4|42241.4|42221.4|42241.4|42221.4|42241.4|42221.4|0
1639554230000|2021-12-15 07:43:50|42239.3|42219.3|42238.9|42218.9|42239.3|42219.3|42236.8|42216.8|0
1639554240000|2021-12-15 07:44:00|42241.4|42221.4|42228|42208|42241.4|42221.4|42228|42208|7
1639554250000|2021-12-15 07:44:10|42228.4|42208.4|42228.4|42208.4|42228.4|42208.4|42228|42208|0
1639554260000|2021-12-15 07:44:20|42228|42208|42228.4|42208.4|42228.4|42208.4|42228|42208|0
1639554270000|2021-12-15 07:44:30|42228|42208|42223.9|42203.9|42228|42208|42223.9|42203.9|2
1639554280000|2021-12-15 07:44:40|42221.4|42201.4|42221.8|42201.8|42221.8|42201.8|42221.4|42201.4|2
1639554290000|2021-12-15 07:44:50|42223.4|42203.4|42216.4|42196.4|42223.4|42203.4|42216.4|42196.4|3
1639554300000|2021-12-15 07:45:00|42213.9|42193.9|42211.4|42191.4|42213.9|42193.9|42211.4|42191.4|5
1639554320000|2021-12-15 07:45:20|42213.4|42193.4|42208.9|42188.9|42213.9|42193.9|42208.9|42188.9|6
1639554330000|2021-12-15 07:45:30|42206.8|42186.8|42208.9|42188.9|42208.9|42188.9|42203.9|42183.9|9
1639554340000|2021-12-15 07:45:40|42206.8|42186.8|42208.9|42188.9|42211.4|42191.4|42206.4|42186.4|4
1639554350000|2021-12-15 07:45:50|42209.3|42189.3|42211.4|42191.4|42211.4|42191.4|42208.9|42188.9|3
1639554360000|2021-12-15 07:46:00|42208.9|42188.9|42208.9|42188.9|42208.9|42188.9|42208.9|42188.9|1
1639554370000|2021-12-15 07:46:10|||||||||1
1639554390000|2021-12-15 07:46:30|42211.4|42191.4|42211.4|42191.4|42211.4|42191.4|42211.4|42191.4|2
1639554400000|2021-12-15 07:46:40|||||||||1
1639554410000|2021-12-15 07:46:50|42208.9|42188.9|42213.9|42193.9|42215.9|42195.9|42208.9|42188.9|3
1639554420000|2021-12-15 07:47:00|42215.9|42195.9|42218.9|42198.9|42219.3|42199.3|42215.9|42195.9|3
1639554430000|2021-12-15 07:47:10|42220.9|42200.9|42223.9|42203.9|42223.9|42203.9|42220.9|42200.9|2
1639554440000|2021-12-15 07:47:20|42221.8|42201.8|42221.8|42201.8|42221.8|42201.8|42221.8|42201.8|1
1639554450000|2021-12-15 07:47:30|42223.9|42203.9|42223.9|42203.9|42223.9|42203.9|42223.9|42203.9|5
1639554460000|2021-12-15 07:47:40|42221.4|42201.4|42223.9|42203.9|42223.9|42203.9|42221.4|42201.4|1
1639554470000|2021-12-15 07:47:50|42218.9|42198.9|42211.4|42191.4|42218.9|42198.9|42211.4|42191.4|6
1639554480000|2021-12-15 07:48:00|42206.4|42186.4|42206.4|42186.4|42206.4|42186.4|42206.4|42186.4|3
1639554490000|2021-12-15 07:48:10|42208.9|42188.9|42213.9|42193.9|42215.5|42195.5|42208.9|42188.9|5
1639554500000|2021-12-15 07:48:20|42213.4|42193.4|42216.4|42196.4|42218.4|42198.4|42213.4|42193.4|5
1639554530000|2021-12-15 07:48:50|42214.3|42194.3|42218.4|42198.4|42218.4|42198.4|42214.3|42194.3|2
1639554540000|2021-12-15 07:49:00|42218.9|42198.9|42215.9|42195.9|42218.9|42198.9|42213.9|42193.9|5
1639554550000|2021-12-15 07:49:10|42216.4|42196.4|42216.4|42196.4|42216.4|42196.4|42216.4|42196.4|3
1639554560000|2021-12-15 07:49:20|42223.9|42203.9|42225.9|42205.9|42225.9|42205.9|42223.9|42203.9|5
1639554570000|2021-12-15 07:49:30|42223.9|42203.9|42225.9|42205.9|42228.9|42208.9|42223.9|42203.9|4
1639554580000|2021-12-15 07:49:40|42224.3|42204.3|42228.9|42208.9|42228.9|42208.9|42224.3|42204.3|0
1639554590000|2021-12-15 07:49:50|42230.9|42210.9|42228.9|42208.9|42231.4|42211.4|42228.9|42208.9|3
1639554600000|2021-12-15 07:50:00|42230.9|42210.9|42238.9|42218.9|42238.9|42218.9|42228.9|42208.9|2
1639554610000|2021-12-15 07:50:10|42240.9|42220.9|42238.9|42218.9|42241.4|42221.4|42238.9|42218.9|2
1639554620000|2021-12-15 07:50:20|42241.4|42221.4|42241.4|42221.4|42241.4|42221.4|42241.4|42221.4|0
1639554630000|2021-12-15 07:50:30|42239.3|42219.3|42238.9|42218.9|42239.3|42219.3|42238.9|42218.9|0
1639554640000|2021-12-15 07:50:40|42236.8|42216.8|42241.4|42221.4|42241.4|42221.4|42236.8|42216.8|3
1639554650000|2021-12-15 07:50:50|42238.9|42218.9|42226.4|42206.4|42238.9|42218.9|42226.4|42206.4|5
1639554660000|2021-12-15 07:51:00|42223.9|42203.9|42226.4|42206.4|42226.4|42206.4|42223.9|42203.9|1
1639554670000|2021-12-15 07:51:10|42221.4|42201.4|42221.4|42201.4|42221.4|42201.4|42221.4|42201.4|3
1639554680000|2021-12-15 07:51:20|42219.3|42199.3|42216.4|42196.4|42219.3|42199.3|42216.4|42196.4|9
1639554690000|2021-12-15 07:51:30|||||||||5
1639554700000|2021-12-15 07:51:40|42213.9|42193.9|42213.9|42193.9|42213.9|42193.9|42213.9|42193.9|1
1639554710000|2021-12-15 07:51:50|42211.8|42191.8|42216.8|42196.8|42221.8|42201.8|42211.8|42191.8|11
1639554720000|2021-12-15 07:52:00|42216.4|42196.4|42218.9|42198.9|42218.9|42198.9|42216.4|42196.4|4
1639554730000|2021-12-15 07:52:10|42216.4|42196.4|42216.4|42196.4|42216.4|42196.4|42216.4|42196.4|1
1639554740000|2021-12-15 07:52:20|42221.4|42201.4|42221.8|42201.8|42221.8|42201.8|42221.4|42201.4|4
1639554750000|2021-12-15 07:52:30|42221.4|42201.4|42221.8|42201.8|42221.8|42201.8|42219.3|42199.3|1
1639554760000|2021-12-15 07:52:40|42221.4|42201.4|42220.9|42200.9|42221.4|42201.4|42218.9|42198.9|2
1639554770000|2021-12-15 07:52:50|42221.4|42201.4|42221.4|42201.4|42221.4|42201.4|42218.9|42198.9|1
1639554780000|2021-12-15 07:53:00|42216.8|42196.8|42216.8|42196.8|42216.8|42196.8|42216.8|42196.8|2
1639554790000|2021-12-15 07:53:10|42214.8|42194.8|42213.9|42193.9|42214.8|42194.8|42213.9|42193.9|1
1639554800000|2021-12-15 07:53:20|42216.4|42196.4|42216.4|42196.4|42216.4|42196.4|42216.4|42196.4|7
1639554810000|2021-12-15 07:53:30|42218.4|42198.4|42218.4|42198.4|42218.4|42198.4|42218.4|42198.4|1
1639554820000|2021-12-15 07:53:40|42216.4|42196.4|42213.9|42193.9|42216.4|42196.4|42213.9|42193.9|4
1639554840000|2021-12-15 07:54:00|42214.3|42194.3|42223.9|42203.9|42223.9|42203.9|42214.3|42194.3|3
1639554850000|2021-12-15 07:54:10|42221.8|42201.8|42221.4|42201.4|42222.3|42202.3|42221.4|42201.4|1
1639554860000|2021-12-15 07:54:20|42219.3|42199.3|42219.3|42199.3|42219.3|42199.3|42219.3|42199.3|0
1639554870000|2021-12-15 07:54:30|42218.9|42198.9|42224.3|42204.3|42224.3|42204.3|42216.8|42196.8|2
1639554880000|2021-12-15 07:54:40|42226.4|42206.4|42226.4|42206.4|42226.4|42206.4|42224.3|42204.3|1
1639554890000|2021-12-15 07:54:50|42228.4|42208.4|42231.4|42211.4|42231.4|42211.4|42228.4|42208.4|4
1639554900000|2021-12-15 07:55:00|42228.9|42208.9|42221.8|42201.8|42228.9|42208.9|42221.4|42201.4|4
1639554910000|2021-12-15 07:55:10|42221.4|42201.4|42223.9|42203.9|42223.9|42203.9|42218.9|42198.9|1
1639554920000|2021-12-15 07:55:20|42225.9|42205.9|42225.9|42205.9|42225.9|42205.9|42225.9|42205.9|2
1639554930000|2021-12-15 07:55:30|42221.8|42201.8|42216.8|42196.8|42221.8|42201.8|42216.8|42196.8|3
1639554940000|2021-12-15 07:55:40|42216.4|42196.4|42210.9|42190.9|42216.4|42196.4|42210.9|42190.9|7
1639554950000|2021-12-15 07:55:50|42211.4|42191.4|42211.4|42191.4|42211.4|42191.4|42211.4|42191.4|3
1639554960000|2021-12-15 07:56:00|42213.9|42193.9|42213.9|42193.9|42213.9|42193.9|42213.9|42193.9|1
1639554970000|2021-12-15 07:56:10|42211.4|42191.4|42211.4|42191.4|42211.4|42191.4|42211.4|42191.4|3
1639554980000|2021-12-15 07:56:20|42213.4|42193.4|42220.9|42200.9|42220.9|42200.9|42213.4|42193.4|3
1639554990000|2021-12-15 07:56:30|42221.4|42201.4|42231.4|42211.4|42231.4|42211.4|42221.4|42201.4|7
1639555000000|2021-12-15 07:56:40|42231.8|42211.8|42236.4|42216.4|42236.4|42216.4|42231.8|42211.8|3
1639555010000|2021-12-15 07:56:50|42238.9|42218.9|42246.8|42226.8|42246.8|42226.8|42238.9|42218.9|13
1639555020000|2021-12-15 07:57:00|42251.4|42231.4|42243.9|42223.9|42251.4|42231.4|42243.9|42223.9|7
1639555030000|2021-12-15 07:57:10|42236.4|42216.4|42224.8|42204.8|42236.4|42216.4|42224.8|42204.8|9
1639555040000|2021-12-15 07:57:20|42224.3|42204.3|42226.4|42206.4|42226.4|42206.4|42224.3|42204.3|1
1639555050000|2021-12-15 07:57:30|42223.9|42203.9|42221.4|42201.4|42223.9|42203.9|42221.4|42201.4|4
1639555060000|2021-12-15 07:57:40|42218.9|42198.9|42218.9|42198.9|42218.9|42198.9|42218.9|42198.9|1
1639555070000|2021-12-15 07:57:50|42211.8|42191.8|42213.9|42193.9|42213.9|42193.9|42208.9|42188.9|7
1639555080000|2021-12-15 07:58:00|42216.4|42196.4|42201.4|42181.4|42216.4|42196.4|42199.3|42179.3|13
1639555090000|2021-12-15 07:58:10|42198.9|42178.9|42198.9|42178.9|42198.9|42178.9|42198.9|42178.9|2
1639555100000|2021-12-15 07:58:20|42201.4|42181.4|42203.9|42183.9|42203.9|42183.9|42196.4|42176.4|6
1639555110000|2021-12-15 07:58:30|42201.8|42181.8|42193.9|42173.9|42201.8|42181.8|42193.9|42173.9|20
1639555120000|2021-12-15 07:58:40|42196.4|42176.4|42189.3|42169.3|42196.4|42176.4|42189.3|42169.3|5
1639555130000|2021-12-15 07:58:50|42188.9|42168.9|42183.9|42163.9|42188.9|42168.9|42181.8|42161.8|16
1639555140000|2021-12-15 07:59:00|42188|42168|42183.9|42163.9|42188|42168|42183.9|42163.9|6
1639555150000|2021-12-15 07:59:10|42186.4|42166.4|42184.3|42164.3|42188.9|42168.9|42184.3|42164.3|5
1639555160000|2021-12-15 07:59:20|42183.9|42163.9|42183.9|42163.9|42186.4|42166.4|42181.8|42161.8|10
1639555170000|2021-12-15 07:59:30|42185.9|42165.9|42198.9|42178.9|42198.9|42178.9|42185.9|42165.9|14
1639555180000|2021-12-15 07:59:40|42196.8|42176.8|42201.4|42181.4|42201.4|42181.4|42196.8|42176.8|0
1639555190000|2021-12-15 07:59:50|42206.4|42186.4|42191.4|42171.4|42206.4|42186.4|42191.4|42171.4|13
1639555200000|2021-12-15 08:00:00|42195.9|42175.9|42193.4|42173.4|42198.9|42178.9|42191.4|42171.4|15
1639555210000|2021-12-15 08:00:10|42188.9|42168.9|42201.4|42181.4|42201.4|42181.4|42186.8|42166.8|12
1639555220000|2021-12-15 08:00:20|42203.9|42183.9|42213.9|42193.9|42213.9|42193.9|42203.9|42183.9|6
1639555230000|2021-12-15 08:00:30|42211.4|42191.4|42206.4|42186.4|42211.4|42191.4|42206.4|42186.4|3
1639555240000|2021-12-15 08:00:40|42203.9|42183.9|42206.4|42186.4|42206.4|42186.4|42203.9|42183.9|3
1639555250000|2021-12-15 08:00:50|42203.9|42183.9|42201.4|42181.4|42203.9|42183.9|42201.4|42181.4|7
1639555260000|2021-12-15 08:01:00|42199.3|42179.3|42196.8|42176.8|42199.3|42179.3|42196.8|42176.8|2
1639555270000|2021-12-15 08:01:10|42198.9|42178.9|42196.4|42176.4|42201.4|42181.4|42196.4|42176.4|10
1639555280000|2021-12-15 08:01:20|42193.9|42173.9|42196.4|42176.4|42198.9|42178.9|42193.9|42173.9|3
1639555290000|2021-12-15 08:01:30|42198.4|42178.4|42196.8|42176.8|42198.9|42178.9|42196.4|42176.4|1
1639555300000|2021-12-15 08:01:40|42196.4|42176.4|42198.9|42178.9|42198.9|42178.9|42196.4|42176.4|1
1639555310000|2021-12-15 08:01:50|||||||||2
1639555320000|2021-12-15 08:02:00|42200.9|42180.9|42208.9|42188.9|42209.3|42189.3|42200.9|42180.9|3
1639555330000|2021-12-15 08:02:10|42208.4|42188.4|42206.4|42186.4|42208.9|42188.9|42206.4|42186.4|1
1639555340000|2021-12-15 08:02:20|||||||||2
1639555350000|2021-12-15 08:02:30|42208.4|42188.4|42206.4|42186.4|42208.9|42188.9|42206.4|42186.4|0
1639555360000|2021-12-15 08:02:40|42211.4|42191.4|42216.4|42196.4|42216.4|42196.4|42211.4|42191.4|5
1639555370000|2021-12-15 08:02:50|42218.9|42198.9|42226.8|42206.8|42231.4|42211.4|42218.9|42198.9|13
1639555380000|2021-12-15 08:03:00|42228.9|42208.9|42235.9|42215.9|42236.4|42216.4|42226.8|42206.8|11
1639555390000|2021-12-15 08:03:10|42231.4|42211.4|42234.3|42214.3|42234.3|42214.3|42231.4|42211.4|3
1639555400000|2021-12-15 08:03:20|42236.8|42216.8|42238.9|42218.9|42238.9|42218.9|42236.8|42216.8|2
1639555410000|2021-12-15 08:03:30|42241.4|42221.4|42256.4|42236.4|42256.4|42236.4|42241.4|42221.4|13
1639555420000|2021-12-15 08:03:40|42258.4|42238.4|42261.4|42241.4|42261.4|42241.4|42258.4|42238.4|7
1639555430000|2021-12-15 08:03:50|42265.9|42245.9|42263.9|42243.9|42271.4|42251.4|42262.3|42242.3|8
1639555440000|2021-12-15 08:04:00|42264.3|42244.3|42261.8|42241.8|42264.3|42244.3|42261.8|42241.8|3
1639555450000|2021-12-15 08:04:10|42260.5|42240.5|42246.4|42226.4|42260.5|42240.5|42246.4|42226.4|4
1639555460000|2021-12-15 08:04:20|42253.9|42233.9|42253.9|42233.9|42254.3|42234.3|42253.9|42233.9|4
1639555470000|2021-12-15 08:04:30|42254.3|42234.3|42261.4|42241.4|42261.4|42241.4|42254.3|42234.3|2
1639555480000|2021-12-15 08:04:40|42256.4|42236.4|42256.8|42236.8|42256.8|42236.8|42256.4|42236.4|2
1639555490000|2021-12-15 08:04:50|42256.4|42236.4|42253.9|42233.9|42256.4|42236.4|42253.9|42233.9|1
1639555500000|2021-12-15 08:05:00|42256.4|42236.4|42266.4|42246.4|42266.4|42246.4|42256.4|42236.4|7
1639555510000|2021-12-15 08:05:10|42278.9|42258.9|42276.4|42256.4|42278.9|42258.9|42276.4|42256.4|2
1639555520000|2021-12-15 08:05:20|42278.9|42258.9|42278.9|42258.9|42278.9|42258.9|42276.4|42256.4|2
1639555530000|2021-12-15 08:05:30|42281.4|42261.4|42276.8|42256.8|42281.4|42261.4|42276.8|42256.8|10
1639555540000|2021-12-15 08:05:40|42274.3|42254.3|42251.4|42231.4|42274.3|42254.3|42248.9|42228.9|17
1639555550000|2021-12-15 08:05:50|42253.4|42233.4|42251.8|42231.8|42256.4|42236.4|42251.8|42231.8|5
1639555560000|2021-12-15 08:06:00|42249.8|42229.8|42249.3|42229.3|42249.8|42229.8|42248.9|42228.9|3
1639555570000|2021-12-15 08:06:10|42246.4|42226.4|42255.9|42235.9|42255.9|42235.9|42246.4|42226.4|3
1639555580000|2021-12-15 08:06:20|42256.4|42236.4|42260.9|42240.9|42263.4|42243.4|42256.4|42236.4|0
1639555590000|2021-12-15 08:06:30|42263|42243|42266.4|42246.4|42266.4|42246.4|42260.9|42240.9|4
1639555600000|2021-12-15 08:06:40|42266.8|42246.8|42266.8|42246.8|42266.8|42246.8|42266.8|42246.8|1
1639555610000|2021-12-15 08:06:50|42264.3|42244.3|42264.3|42244.3|42264.3|42244.3|42264.3|42244.3|3
1639555620000|2021-12-15 08:07:00|42263.9|42243.9|42256.4|42236.4|42263.9|42243.9|42256.4|42236.4|7
1639555630000|2021-12-15 08:07:10|42256.8|42236.8|42253.9|42233.9|42256.8|42236.8|42253.9|42233.9|3
1639555640000|2021-12-15 08:07:20|42256.4|42236.4|42256.4|42236.4|42256.4|42236.4|42256.4|42236.4|7
1639555650000|2021-12-15 08:07:30|42258.4|42238.4|42268.4|42248.4|42268.4|42248.4|42258.4|42238.4|4
1639555660000|2021-12-15 08:07:40|42273.9|42253.9|42276.4|42256.4|42276.4|42256.4|42273.9|42253.9|5
1639555670000|2021-12-15 08:07:50|42278.4|42258.4|42280.9|42260.9|42280.9|42260.9|42276.4|42256.4|3
1639555680000|2021-12-15 08:08:00|42283|42263|42284.3|42264.3|42286.4|42266.4|42283|42263|7
1639555690000|2021-12-15 08:08:10|42283.9|42263.9|42281.4|42261.4|42283.9|42263.9|42278.9|42258.9|2
1639555700000|2021-12-15 08:08:20|42278.9|42258.9|42279.3|42259.3|42279.3|42259.3|42278.9|42258.9|1
1639555710000|2021-12-15 08:08:30|42276.4|42256.4|42273.9|42253.9|42276.4|42256.4|42273.9|42253.9|1
1639555720000|2021-12-15 08:08:40|42269.8|42249.8|42269.3|42249.3|42269.8|42249.8|42269.3|42249.3|3
1639555740000|2021-12-15 08:09:00|42267.3|42247.3|42260.9|42240.9|42267.3|42247.3|42260.9|42240.9|6
1639555750000|2021-12-15 08:09:10|42261.4|42241.4|42259.3|42239.3|42261.4|42241.4|42257.3|42237.3|9
1639555760000|2021-12-15 08:09:20|42258.9|42238.9|42256.4|42236.4|42258.9|42238.9|42256.4|42236.4|1
1639555770000|2021-12-15 08:09:30|42259.3|42239.3|42259.3|42239.3|42259.3|42239.3|42259.3|42239.3|3
1639555790000|2021-12-15 08:09:50|42258.9|42238.9|42258.9|42238.9|42258.9|42238.9|42258.9|42238.9|5
1639555800000|2021-12-15 08:10:00|42256.4|42236.4|42256.4|42236.4|42257.3|42237.3|42251.4|42231.4|8
1639555810000|2021-12-15 08:10:10|42259.3|42239.3|42256.4|42236.4|42259.3|42239.3|42256.4|42236.4|2
1639555820000|2021-12-15 08:10:20|42256.8|42236.8|42259.3|42239.3|42259.3|42239.3|42256.4|42236.4|2
1639555830000|2021-12-15 08:10:30|42266.4|42246.4|42268.4|42248.4|42274.8|42254.8|42266.4|42246.4|12
1639555840000|2021-12-15 08:10:40|42270.9|42250.9|42273.4|42253.4|42273.4|42253.4|42270.9|42250.9|3
1639555850000|2021-12-15 08:10:50|42273.9|42253.9|42271.4|42251.4|42286.4|42266.4|42271.4|42251.4|7
1639555860000|2021-12-15 08:11:00|42266.8|42246.8|42259.3|42239.3|42266.8|42246.8|42259.3|42239.3|4
1639555870000|2021-12-15 08:11:10|42261.4|42241.4|42251.4|42231.4|42261.4|42241.4|42251.4|42231.4|10
1639555880000|2021-12-15 08:11:20|42248.9|42228.9|42251.4|42231.4|42251.4|42231.4|42248.9|42228.9|6
1639555890000|2021-12-15 08:11:30|42248.9|42228.9|42248.9|42228.9|42248.9|42228.9|42248.9|42228.9|2
1639555900000|2021-12-15 08:11:40|42255.5|42235.5|42253.4|42233.4|42255.9|42235.9|42251.4|42231.4|2
1639555910000|2021-12-15 08:11:50|42251.4|42231.4|42251.4|42231.4|42251.4|42231.4|42251.4|42231.4|2
1639555920000|2021-12-15 08:12:00|42244.3|42224.3|42239.3|42219.3|42244.3|42224.3|42239.3|42219.3|5
1639555930000|2021-12-15 08:12:10|42248.4|42228.4|42248.9|42228.9|42248.9|42228.9|42246.4|42226.4|1
1639555940000|2021-12-15 08:12:20|42246.4|42226.4|42246.4|42226.4|42248.9|42228.9|42246.4|42226.4|3
1639555950000|2021-12-15 08:12:30|42248.9|42228.9|42251.4|42231.4|42251.4|42231.4|42248.9|42228.9|4
1639555960000|2021-12-15 08:12:40|42253.4|42233.4|42253.9|42233.9|42253.9|42233.9|42253.4|42233.4|2
1639555970000|2021-12-15 08:12:50|42256.4|42236.4|42256.4|42236.4|42256.4|42236.4|42256.4|42236.4|3
1639555980000|2021-12-15 08:13:00|42261.4|42241.4|42261.4|42241.4|42261.4|42241.4|42261.4|42241.4|3
1639555990000|2021-12-15 08:13:10|42265.9|42245.9|42266.4|42246.4|42266.4|42246.4|42265.9|42245.9|5
1639556000000|2021-12-15 08:13:20|42268.4|42248.4|42266.4|42246.4|42268.9|42248.9|42266.4|42246.4|2
1639556010000|2021-12-15 08:13:30|42264.3|42244.3|42260.9|42240.9|42264.3|42244.3|42260.9|42240.9|1
1639556020000|2021-12-15 08:13:40|42261.4|42241.4|42265.9|42245.9|42265.9|42245.9|42261.4|42241.4|2
1639556030000|2021-12-15 08:13:50|42268.4|42248.4|42268.4|42248.4|42268.4|42248.4|42265.9|42245.9|0
1639556040000|2021-12-15 08:14:00|42267.3|42247.3|42261.4|42241.4|42269.3|42249.3|42261.4|42241.4|10
1639556050000|2021-12-15 08:14:10|42258.9|42238.9|42261.4|42241.4|42261.4|42241.4|42258.9|42238.9|5
1639556060000|2021-12-15 08:14:20|42263.4|42243.4|42258.9|42238.9|42263.9|42243.9|42258.9|42238.9|1
1639556070000|2021-12-15 08:14:30|42254.3|42234.3|42251.4|42231.4|42254.3|42234.3|42251.4|42231.4|1
1639556080000|2021-12-15 08:14:40|42246.4|42226.4|42246.4|42226.4|42246.4|42226.4|42246.4|42226.4|4
1639556090000|2021-12-15 08:14:50|42244.3|42224.3|42243.9|42223.9|42244.3|42224.3|42241.4|42221.4|2
1639556100000|2021-12-15 08:15:00|42241.4|42221.4|42236.4|42216.4|42241.4|42221.4|42236.4|42216.4|2
1639556110000|2021-12-15 08:15:10|42234.3|42214.3|42223.9|42203.9|42234.3|42214.3|42221.4|42201.4|4
1639556120000|2021-12-15 08:15:20|42221.4|42201.4|42229.3|42209.3|42229.3|42209.3|42221.4|42201.4|1
1639556130000|2021-12-15 08:15:30|42227.3|42207.3|42228.9|42208.9|42236.4|42216.4|42223.9|42203.9|5
1639556140000|2021-12-15 08:15:40|42206.4|42186.4|42215.9|42195.9|42225.9|42205.9|42206.4|42186.4|18
1639556150000|2021-12-15 08:15:50|42216.4|42196.4|42226.4|42206.4|42226.4|42206.4|42216.4|42196.4|6
1639556160000|2021-12-15 08:16:00|42223.9|42203.9|42216.4|42196.4|42223.9|42203.9|42216.4|42196.4|7
1639556170000|2021-12-15 08:16:10|42200.9|42180.9|42161.4|42141.4|42216.4|42196.4|42158.9|42138.9|55
1639556180000|2021-12-15 08:16:20|42163.4|42143.4|42161.8|42141.8|42171.4|42151.4|42161.4|42141.4|23
1639556190000|2021-12-15 08:16:30|42166.4|42146.4|42169.3|42149.3|42171.4|42151.4|42166.4|42146.4|6
1639556200000|2021-12-15 08:16:40|42171.4|42151.4|42161.4|42141.4|42176.4|42156.4|42158.9|42138.9|13
1639556210000|2021-12-15 08:16:50|42159.3|42139.3|42156.4|42136.4|42163.9|42143.9|42156.4|42136.4|3
1639556220000|2021-12-15 08:17:00|42158.9|42138.9|42158.9|42138.9|42163.9|42143.9|42158.9|42138.9|11
1639556230000|2021-12-15 08:17:10|42159.3|42139.3|42146.4|42126.4|42159.3|42139.3|42146.4|42126.4|16
1639556240000|2021-12-15 08:17:20|42145.9|42125.9|42143.9|42123.9|42148.9|42128.9|42143.9|42123.9|5
1639556250000|2021-12-15 08:17:30|42143.4|42123.4|42141.4|42121.4|42148.9|42128.9|42141.4|42121.4|8
1639556260000|2021-12-15 08:17:40|42143.9|42123.9|42138.9|42118.9|42143.9|42123.9|42138.9|42118.9|8
1639556270000|2021-12-15 08:17:50|42143.9|42123.9|42136.4|42116.4|42143.9|42123.9|42136.4|42116.4|9
1639556280000|2021-12-15 08:18:00|42134.3|42114.3|42143.4|42123.4|42143.9|42123.9|42133.9|42113.9|13
1639556290000|2021-12-15 08:18:10|42141.4|42121.4|42146.4|42126.4|42146.4|42126.4|42141.4|42121.4|6
1639556300000|2021-12-15 08:18:20|42143.9|42123.9|42148.9|42128.9|42148.9|42128.9|42143.9|42123.9|15
1639556310000|2021-12-15 08:18:30|42146.4|42126.4|42156.4|42136.4|42156.4|42136.4|42144.3|42124.3|22
1639556320000|2021-12-15 08:18:40|42158.4|42138.4|42168.9|42148.9|42176.4|42156.4|42154.3|42134.3|7
1639556330000|2021-12-15 08:18:50|42171.4|42151.4|42173.9|42153.9|42173.9|42153.9|42171.4|42151.4|5
1639556340000|2021-12-15 08:19:00|42171.4|42151.4|42171.4|42151.4|42171.8|42151.8|42171.4|42151.4|5
1639556350000|2021-12-15 08:19:10|42173.4|42153.4|42176.4|42156.4|42176.4|42156.4|42173.4|42153.4|7
1639556360000|2021-12-15 08:19:20|42178.9|42158.9|42178.9|42158.9|42181.4|42161.4|42176.8|42156.8|5
1639556370000|2021-12-15 08:19:30|42181.4|42161.4|42181.4|42161.4|42181.4|42161.4|42181.4|42161.4|5
1639556380000|2021-12-15 08:19:40|42183.9|42163.9|42181.4|42161.4|42183.9|42163.9|42181.4|42161.4|4
1639556390000|2021-12-15 08:19:50|42178.9|42158.9|42181.8|42161.8|42181.8|42161.8|42178.9|42158.9|4
1639556400000|2021-12-15 08:20:00|42183.9|42163.9|42185.9|42165.9|42185.9|42165.9|42183.9|42163.9|1
1639556410000|2021-12-15 08:20:10|42186.4|42166.4|42186.8|42166.8|42188.9|42168.9|42186.4|42166.4|2
1639556420000|2021-12-15 08:20:20|42181.8|42161.8|42181.8|42161.8|42184.3|42164.3|42181.8|42161.8|3
1639556430000|2021-12-15 08:20:30|42183.9|42163.9|42184.3|42164.3|42186.4|42166.4|42183.9|42163.9|3
1639556440000|2021-12-15 08:20:40|42183.9|42163.9|42186.4|42166.4|42186.4|42166.4|42183.9|42163.9|1
1639556460000|2021-12-15 08:21:00|42184.3|42164.3|42181.4|42161.4|42184.3|42164.3|42181.4|42161.4|3
1639556470000|2021-12-15 08:21:10|42181.8|42161.8|42181.8|42161.8|42183.9|42163.9|42181.4|42161.4|0
1639556480000|2021-12-15 08:21:20|42181.4|42161.4|42178.9|42158.9|42183.9|42163.9|42178.9|42158.9|1
1639556490000|2021-12-15 08:21:30|42176.8|42156.8|42178.9|42158.9|42178.9|42158.9|42176.4|42156.4|1
1639556500000|2021-12-15 08:21:40|42176.4|42156.4|42176.4|42156.4|42178.9|42158.9|42173.9|42153.9|11
1639556510000|2021-12-15 08:21:50|42174.3|42154.3|42161.8|42141.8|42174.3|42154.3|42161.8|42141.8|12
1639556520000|2021-12-15 08:22:00|42161.4|42141.4|42159.3|42139.3|42163.9|42143.9|42158.9|42138.9|10
1639556530000|2021-12-15 08:22:10|42158.9|42138.9|42168.4|42148.4|42168.4|42148.4|42158.9|42138.9|6
1639556540000|2021-12-15 08:22:20|42170.9|42150.9|42178.4|42158.4|42178.4|42158.4|42170.9|42150.9|2
1639556550000|2021-12-15 08:22:30|42176.4|42156.4|42176.4|42156.4|42178|42158|42175.9|42155.9|7
1639556560000|2021-12-15 08:22:40|42178.9|42158.9|42171.8|42151.8|42178.9|42158.9|42171.8|42151.8|6
1639556570000|2021-12-15 08:22:50|42171.4|42151.4|42169.3|42149.3|42171.8|42151.8|42168.9|42148.9|2
1639556580000|2021-12-15 08:23:00|42168.9|42148.9|42173.9|42153.9|42176.4|42156.4|42168.9|42148.9|12
1639556590000|2021-12-15 08:23:10|42171.8|42151.8|42171.4|42151.4|42176.4|42156.4|42171.4|42151.4|0
1639556600000|2021-12-15 08:23:20|42171.8|42151.8|42163.9|42143.9|42176.4|42156.4|42163.9|42143.9|18
1639556610000|2021-12-15 08:23:30|42161.4|42141.4|42156.4|42136.4|42161.4|42141.4|42156.4|42136.4|5
1639556620000|2021-12-15 08:23:40|42154.3|42134.3|42151.8|42131.8|42154.3|42134.3|42151.8|42131.8|16
1639556630000|2021-12-15 08:23:50|42154.3|42134.3|42151.8|42131.8|42154.3|42134.3|42151.8|42131.8|4
1639556640000|2021-12-15 08:24:00|42149.3|42129.3|42148.9|42128.9|42151.8|42131.8|42146.4|42126.4|5
1639556650000|2021-12-15 08:24:10|42146.8|42126.8|42148.9|42128.9|42148.9|42128.9|42143.9|42123.9|2
1639556660000|2021-12-15 08:24:20|42146.4|42126.4|42146.4|42126.4|42146.4|42126.4|42143.9|42123.9|6
1639556670000|2021-12-15 08:24:30|42146.8|42126.8|42146.8|42126.8|42146.8|42126.8|42146.8|42126.8|1
1639556680000|2021-12-15 08:24:40|42151.4|42131.4|42151.4|42131.4|42151.4|42131.4|42151.4|42131.4|4
1639556690000|2021-12-15 08:24:50|42149.3|42129.3|42146.4|42126.4|42149.3|42129.3|42146.4|42126.4|0
1639556700000|2021-12-15 08:25:00|42144.3|42124.3|42143.9|42123.9|42144.3|42124.3|42143.9|42123.9|3
1639556710000|2021-12-15 08:25:10|42138.9|42118.9|42138.4|42118.4|42138.9|42118.9|42138.4|42118.4|6
1639556720000|2021-12-15 08:25:20|42131.4|42111.4|42116.8|42096.8|42131.4|42111.4|42116.8|42096.8|18
1639556730000|2021-12-15 08:25:30|42104.3|42084.3|42103.9|42083.9|42106.4|42086.4|42099.3|42079.3|20
1639556740000|2021-12-15 08:25:40|42106.4|42086.4|42106.4|42086.4|42106.4|42086.4|42106.4|42086.4|5
1639556750000|2021-12-15 08:25:50|42111.4|42091.4|42116.4|42096.4|42116.4|42096.4|42111.4|42091.4|12
1639556760000|2021-12-15 08:26:00|42118.9|42098.9|42118.9|42098.9|42118.9|42098.9|42118.9|42098.9|2
1639556770000|2021-12-15 08:26:10|42121.4|42101.4|42123.9|42103.9|42123.9|42103.9|42121.4|42101.4|2
1639556780000|2021-12-15 08:26:20|42126.4|42106.4|42123.9|42103.9|42126.4|42106.4|42123.9|42103.9|6
1639556790000|2021-12-15 08:26:30|42121.4|42101.4|42119.3|42099.3|42126.4|42106.4|42119.3|42099.3|12
1639556800000|2021-12-15 08:26:40|42118.9|42098.9|42118.9|42098.9|42118.9|42098.9|42118.9|42098.9|3
1639556810000|2021-12-15 08:26:50|42116.4|42096.4|42116.4|42096.4|42118.9|42098.9|42116.4|42096.4|6
1639556820000|2021-12-15 08:27:00|42113.9|42093.9|42111.4|42091.4|42113.9|42093.9|42111.4|42091.4|8
1639556830000|2021-12-15 08:27:10|42109.3|42089.3|42103.9|42083.9|42109.3|42089.3|42103.9|42083.9|5
1639556840000|2021-12-15 08:27:20|||||||||1
1639556850000|2021-12-15 08:27:30|42101.4|42081.4|42106.4|42086.4|42106.4|42086.4|42101.4|42081.4|5
1639556860000|2021-12-15 08:27:40|42105.9|42085.9|42103.9|42083.9|42106.4|42086.4|42103.9|42083.9|0
1639556870000|2021-12-15 08:27:50|42106.4|42086.4|42103.9|42083.9|42106.4|42086.4|42103.9|42083.9|3
1639556880000|2021-12-15 08:28:00|42099.3|42079.3|42096.4|42076.4|42099.3|42079.3|42093.9|42073.9|7
1639556890000|2021-12-15 08:28:10|42094.3|42074.3|42093.9|42073.9|42094.3|42074.3|42089.3|42069.3|5
1639556900000|2021-12-15 08:28:20|42091.8|42071.8|42094.3|42074.3|42094.3|42074.3|42089.3|42069.3|10
1639556910000|2021-12-15 08:28:30|42093.9|42073.9|42093.9|42073.9|42093.9|42073.9|42093.9|42073.9|9
1639556920000|2021-12-15 08:28:40|42095.9|42075.9|42098|42078|42098|42078|42095.9|42075.9|3
1639556930000|2021-12-15 08:28:50|42098.9|42078.9|42098.9|42078.9|42098.9|42078.9|42098.9|42078.9|1
1639556940000|2021-12-15 08:29:00|42096.8|42076.8|42094.3|42074.3|42098.9|42078.9|42094.3|42074.3|5
1639556950000|2021-12-15 08:29:10|42096.4|42076.4|42096.8|42076.8|42096.8|42076.8|42096.4|42076.4|1
1639556960000|2021-12-15 08:29:20|42094.3|42074.3|42096.8|42076.8|42096.8|42076.8|42094.3|42074.3|3
1639556970000|2021-12-15 08:29:30|42099.3|42079.3|42099.3|42079.3|42099.3|42079.3|42099.3|42079.3|1
1639556980000|2021-12-15 08:29:40|42098.9|42078.9|42096.8|42076.8|42098.9|42078.9|42096.8|42076.8|2
1639556990000|2021-12-15 08:29:50|42094.8|42074.8|42094.3|42074.3|42094.8|42074.8|42094.3|42074.3|0
1639557000000|2021-12-15 08:30:00|42096.8|42076.8|42100.9|42080.9|42100.9|42080.9|42094.8|42074.8|6
1639557010000|2021-12-15 08:30:10|42098.9|42078.9|42091.4|42071.4|42111.8|42091.8|42091.4|42071.4|51
1639557020000|2021-12-15 08:30:20|42086.4|42066.4|42072.3|42052.3|42087.3|42067.3|42067.7|42047.7|100
1639557030000|2021-12-15 08:30:30|42069.8|42049.8|42079.3|42059.3|42082.3|42062.3|42064.8|42044.8|17
1639557040000|2021-12-15 08:30:40|42079.8|42059.8|42080.2|42060.2|42080.2|42060.2|42079.8|42059.8|6
1639557050000|2021-12-15 08:30:50|42082.3|42062.3|42074.8|42054.8|42082.3|42062.3|42074.8|42054.8|20
1639557060000|2021-12-15 08:31:00|42070.7|42050.7|42094.8|42074.8|42094.8|42074.8|42069.8|42049.8|28
1639557070000|2021-12-15 08:31:10|||||||||2
1639557080000|2021-12-15 08:31:20|42098.9|42078.9|42097.3|42077.3|42099.8|42079.8|42097.3|42077.3|5
1639557090000|2021-12-15 08:31:30|42095.2|42075.2|42099.3|42079.3|42099.3|42079.3|42094.8|42074.8|6
1639557100000|2021-12-15 08:31:40|42097.3|42077.3|42097.3|42077.3|42102.3|42082.3|42097.3|42077.3|8
1639557110000|2021-12-15 08:31:50|42099.3|42079.3|42097.3|42077.3|42099.3|42079.3|42097.3|42077.3|2
1639557120000|2021-12-15 08:32:00|42092.7|42072.7|42089.8|42069.8|42092.7|42072.7|42087.3|42067.3|11
1639557130000|2021-12-15 08:32:10|42087.3|42067.3|42087.3|42067.3|42087.3|42067.3|42087.3|42067.3|2
1639557140000|2021-12-15 08:32:20|42085.2|42065.2|42094.8|42074.8|42097.3|42077.3|42085.2|42065.2|6
1639557150000|2021-12-15 08:32:30|42092.7|42072.7|42094.8|42074.8|42094.8|42074.8|42092.3|42072.3|2
1639557160000|2021-12-15 08:32:40|42092.7|42072.7|42094.8|42074.8|42094.8|42074.8|42092.7|42072.7|1
1639557170000|2021-12-15 08:32:50|42092.7|42072.7|42094.8|42074.8|42097.3|42077.3|42092.7|42072.7|6
1639557180000|2021-12-15 08:33:00|42092.7|42072.7|42090.2|42070.2|42092.7|42072.7|42090.2|42070.2|5
1639557190000|2021-12-15 08:33:10|42089.8|42069.8|42089.8|42069.8|42089.8|42069.8|42087.3|42067.3|5
1639557200000|2021-12-15 08:33:20|42092.3|42072.3|42092.3|42072.3|42092.3|42072.3|42092.3|42072.3|3
1639557210000|2021-12-15 08:33:30|42092.7|42072.7|42094.8|42074.8|42097.3|42077.3|42092.7|42072.7|2
1639557220000|2021-12-15 08:33:40|42092.3|42072.3|42092.3|42072.3|42092.3|42072.3|42092.3|42072.3|3
1639557230000|2021-12-15 08:33:50|42089.8|42069.8|42089.8|42069.8|42089.8|42069.8|42089.8|42069.8|2
1639557240000|2021-12-15 08:34:00|42090.2|42070.2|42087.3|42067.3|42090.2|42070.2|42084.8|42064.8|6
1639557250000|2021-12-15 08:34:10|42089.3|42069.3|42089.3|42069.3|42089.8|42069.8|42087.3|42067.3|8
1639557260000|2021-12-15 08:34:20|42092.3|42072.3|42101.8|42081.8|42101.8|42081.8|42092.3|42072.3|17
1639557270000|2021-12-15 08:34:30|42099.8|42079.8|42099.8|42079.8|42102.3|42082.3|42099.8|42079.8|3
1639557280000|2021-12-15 08:34:40|42097.3|42077.3|42099.8|42079.8|42102.3|42082.3|42097.3|42077.3|2
1639557290000|2021-12-15 08:34:50|42097.7|42077.7|42097.7|42077.7|42097.7|42077.7|42097.7|42077.7|4
1639557300000|2021-12-15 08:35:00|42097.3|42077.3|42099.8|42079.8|42102.3|42082.3|42097.3|42077.3|9
1639557310000|2021-12-15 08:35:10|42097.3|42077.3|42097.3|42077.3|42097.3|42077.3|42097.3|42077.3|4
1639557320000|2021-12-15 08:35:20|42099.8|42079.8|42099.8|42079.8|42099.8|42079.8|42099.8|42079.8|0
1639557330000|2021-12-15 08:35:30|42095.2|42075.2|42097.3|42077.3|42099.3|42079.3|42095.2|42075.2|4
1639557340000|2021-12-15 08:35:40|42094.8|42074.8|42087.3|42067.3|42094.8|42074.8|42087.3|42067.3|7
1639557350000|2021-12-15 08:35:50|42084.8|42064.8|42094.8|42074.8|42094.8|42074.8|42079.8|42059.8|15
1639557360000|2021-12-15 08:36:00|42084.8|42064.8|42082.3|42062.3|42084.8|42064.8|42079.8|42059.8|5
1639557370000|2021-12-15 08:36:10|42079.8|42059.8|42079.8|42059.8|42082.3|42062.3|42079.8|42059.8|0
1639557380000|2021-12-15 08:36:20|||||||||6
1639557390000|2021-12-15 08:36:30|42077.7|42057.7|42077.3|42057.3|42079.8|42059.8|42077.3|42057.3|1
1639557400000|2021-12-15 08:36:40|42079.3|42059.3|42079.8|42059.8|42079.8|42059.8|42079.3|42059.3|0
1639557410000|2021-12-15 08:36:50|42077.3|42057.3|42077.3|42057.3|42077.3|42057.3|42077.3|42057.3|4
1639557420000|2021-12-15 08:37:00|42077.7|42057.7|42077.3|42057.3|42079.8|42059.8|42077.3|42057.3|5
1639557430000|2021-12-15 08:37:10|42075.2|42055.2|42077.3|42057.3|42077.3|42057.3|42074.8|42054.8|11
1639557440000|2021-12-15 08:37:20|42074.8|42054.8|42079.8|42059.8|42079.8|42059.8|42074.8|42054.8|5
1639557450000|2021-12-15 08:37:30|42079.3|42059.3|42079.8|42059.8|42079.8|42059.8|42077.3|42057.3|12
1639557460000|2021-12-15 08:37:40|42077.3|42057.3|42077.3|42057.3|42079.8|42059.8|42077.3|42057.3|2
1639557470000|2021-12-15 08:37:50|42075.2|42055.2|42077.3|42057.3|42077.3|42057.3|42072.7|42052.7|16
1639557480000|2021-12-15 08:38:00|42074.8|42054.8|42079.8|42059.8|42079.8|42059.8|42074.8|42054.8|15
1639557490000|2021-12-15 08:38:10|42077.3|42057.3|42077.3|42057.3|42079.8|42059.8|42077.3|42057.3|1
1639557500000|2021-12-15 08:38:20|42077.7|42057.7|42077.3|42057.3|42079.8|42059.8|42077.3|42057.3|1
1639557510000|2021-12-15 08:38:30|||||||||1
1639557520000|2021-12-15 08:38:40|42074.8|42054.8|42077.3|42057.3|42077.3|42057.3|42074.8|42054.8|0
1639557530000|2021-12-15 08:38:50|42074.8|42054.8|42077.3|42057.3|42077.3|42057.3|42074.8|42054.8|0
1639557540000|2021-12-15 08:39:00|42074.8|42054.8|42074.3|42054.3|42079.8|42059.8|42074.3|42054.3|6
1639557550000|2021-12-15 08:39:10|42074.8|42054.8|42072.7|42052.7|42077.3|42057.3|42072.7|42052.7|14
1639557560000|2021-12-15 08:39:20|42072.3|42052.3|42072.7|42052.7|42072.7|42052.7|42069.8|42049.8|9
1639557570000|2021-12-15 08:39:30|42074.8|42054.8|42074.8|42054.8|42074.8|42054.8|42074.8|42054.8|2
1639557580000|2021-12-15 08:39:40|42072.3|42052.3|42074.8|42054.8|42077.3|42057.3|42072.3|42052.3|1
1639557590000|2021-12-15 08:39:50|42076.8|42056.8|42079.8|42059.8|42080.2|42060.2|42076.8|42056.8|13
1639557600000|2021-12-15 08:40:00|42077.7|42057.7|42057.7|42037.7|42077.7|42057.7|42047.3|42027.3|54
1639557610000|2021-12-15 08:40:10|42060.2|42040.2|42060.2|42040.2|42060.2|42040.2|42057.7|42037.7|6
1639557620000|2021-12-15 08:40:20|42059.8|42039.8|42059.8|42039.8|42062.3|42042.3|42059.8|42039.8|4
1639557630000|2021-12-15 08:40:30|42059.3|42039.3|42057.3|42037.3|42060.2|42040.2|42054.8|42034.8|8
1639557640000|2021-12-15 08:40:40|42055.2|42035.2|42057.3|42037.3|42057.3|42037.3|42054.8|42034.8|4
1639557650000|2021-12-15 08:40:50|42059.8|42039.8|42059.8|42039.8|42059.8|42039.8|42059.8|42039.8|1
1639557660000|2021-12-15 08:41:00|||||||||4
1639557670000|2021-12-15 08:41:10|42064.8|42044.8|42067.7|42047.7|42067.7|42047.7|42062.7|42042.7|23
1639557680000|2021-12-15 08:41:20|42067.3|42047.3|42066.8|42046.8|42067.3|42047.3|42064.8|42044.8|3
1639557690000|2021-12-15 08:41:30|42067.7|42047.7|42067.7|42047.7|42067.7|42047.7|42067.7|42047.7|2
1639557700000|2021-12-15 08:41:40|42065.7|42045.7|42070.2|42050.2|42070.2|42050.2|42065.2|42045.2|4
1639557710000|2021-12-15 08:41:50|42067.7|42047.7|42069.8|42049.8|42069.8|42049.8|42065.7|42045.7|9
1639557720000|2021-12-15 08:42:00|42067.7|42047.7|42067.7|42047.7|42067.7|42047.7|42067.7|42047.7|3
1639557730000|2021-12-15 08:42:10|42069.8|42049.8|42067.7|42047.7|42069.8|42049.8|42067.7|42047.7|3
1639557740000|2021-12-15 08:42:20|42065.7|42045.7|42067.7|42047.7|42067.7|42047.7|42065.2|42045.2|1
1639557750000|2021-12-15 08:42:30|42065.2|42045.2|42065.2|42045.2|42065.2|42045.2|42065.2|42045.2|3
1639557760000|2021-12-15 08:42:40|42064.8|42044.8|42059.8|42039.8|42064.8|42044.8|42059.8|42039.8|15
1639557770000|2021-12-15 08:42:50|42062.7|42042.7|42062.3|42042.3|42062.7|42042.7|42059.8|42039.8|5
1639557780000|2021-12-15 08:43:00|42059.8|42039.8|42067.3|42047.3|42067.3|42047.3|42059.8|42039.8|33
1639557790000|2021-12-15 08:43:10|42072.3|42052.3|42069.8|42049.8|42073.2|42053.2|42069.8|42049.8|19
1639557800000|2021-12-15 08:43:20|42072.3|42052.3|42072.3|42052.3|42072.3|42052.3|42072.3|42052.3|5
1639557810000|2021-12-15 08:43:30|42074.8|42054.8|42072.3|42052.3|42074.8|42054.8|42069.8|42049.8|4
1639557820000|2021-12-15 08:43:40|42068.2|42048.2|42069.8|42049.8|42069.8|42049.8|42067.3|42047.3|9
1639557830000|2021-12-15 08:43:50|42072.3|42052.3|42072.3|42052.3|42072.3|42052.3|42072.3|42052.3|4
1639557840000|2021-12-15 08:44:00|42074.3|42054.3|42074.8|42054.8|42074.8|42054.8|42074.3|42054.3|6
1639557850000|2021-12-15 08:44:10|42077.3|42057.3|42076.8|42056.8|42077.3|42057.3|42074.8|42054.8|2
1639557860000|2021-12-15 08:44:20|42077.3|42057.3|42075.2|42055.2|42079.8|42059.8|42074.8|42054.8|2
1639557870000|2021-12-15 08:44:30|42074.8|42054.8|42077.3|42057.3|42077.3|42057.3|42074.8|42054.8|0
1639557890000|2021-12-15 08:44:50|42074.8|42054.8|42079.8|42059.8|42079.8|42059.8|42074.8|42054.8|6
1639557900000|2021-12-15 08:45:00|42082.7|42062.7|42082.3|42062.3|42084.8|42064.8|42079.8|42059.8|7
1639557910000|2021-12-15 08:45:10|42079.8|42059.8|42074.8|42054.8|42079.8|42059.8|42072.3|42052.3|8
1639557920000|2021-12-15 08:45:20|42072.3|42052.3|42072.3|42052.3|42074.8|42054.8|42069.8|42049.8|4
1639557930000|2021-12-15 08:45:30|42069.8|42049.8|42072.3|42052.3|42074.8|42054.8|42069.8|42049.8|7
1639557940000|2021-12-15 08:45:40|42074.3|42054.3|42074.8|42054.8|42074.8|42054.8|42074.3|42054.3|0
1639557950000|2021-12-15 08:45:50|42069.8|42049.8|42069.8|42049.8|42072.3|42052.3|42069.8|42049.8|4
1639557960000|2021-12-15 08:46:00|42067.7|42047.7|42065.2|42045.2|42067.7|42047.7|42063.2|42043.2|5
1639557970000|2021-12-15 08:46:10|42063.2|42043.2|42063.2|42043.2|42065.2|42045.2|42063.2|42043.2|2
1639557980000|2021-12-15 08:46:20|42059.8|42039.8|42057.3|42037.3|42059.8|42039.8|42057.3|42037.3|8
1639557990000|2021-12-15 08:46:30|42062.3|42042.3|42057.3|42037.3|42062.3|42042.3|42057.3|42037.3|12
1639558000000|2021-12-15 08:46:40|42059.8|42039.8|42064.8|42044.8|42064.8|42044.8|42059.8|42039.8|5
1639558010000|2021-12-15 08:46:50|42064.3|42044.3|42067.3|42047.3|42067.3|42047.3|42064.3|42044.3|6
1639558020000|2021-12-15 08:47:00|42069.3|42049.3|42067.3|42047.3|42069.8|42049.8|42064.8|42044.8|4
1639558030000|2021-12-15 08:47:10|42069.8|42049.8|42074.8|42054.8|42074.8|42054.8|42069.8|42049.8|5
1639558040000|2021-12-15 08:47:20|42072.3|42052.3|42069.8|42049.8|42072.3|42052.3|42069.8|42049.8|8
1639558050000|2021-12-15 08:47:30|42070.2|42050.2|42069.8|42049.8|42072.3|42052.3|42069.8|42049.8|5
1639558060000|2021-12-15 08:47:40|42072.3|42052.3|42069.8|42049.8|42074.8|42054.8|42069.8|42049.8|5
1639558070000|2021-12-15 08:47:50|42064.8|42044.8|42064.8|42044.8|42064.8|42044.8|42064.8|42044.8|4
1639558080000|2021-12-15 08:48:00|42062.7|42042.7|42056.8|42036.8|42062.7|42042.7|42056.8|42036.8|10
1639558090000|2021-12-15 08:48:10|42057.3|42037.3|42057.3|42037.3|42059.8|42039.8|42057.3|42037.3|2
1639558100000|2021-12-15 08:48:20|42055.2|42035.2|42062.3|42042.3|42062.3|42042.3|42027.7|42007.7|19
1639558110000|2021-12-15 08:48:30|42057.3|42037.3|42052.3|42032.3|42059.8|42039.8|42052.3|42032.3|10
1639558120000|2021-12-15 08:48:40|42052.7|42032.7|42054.8|42034.8|42054.8|42034.8|42047.7|42027.7|6
1639558130000|2021-12-15 08:48:50|42052.7|42032.7|42052.3|42032.3|42052.7|42032.7|42052.3|42032.3|10
1639558140000|2021-12-15 08:49:00|42047.7|42027.7|42054.8|42034.8|42054.8|42034.8|42047.7|42027.7|25
1639558150000|2021-12-15 08:49:10|42056.8|42036.8|42054.8|42034.8|42069.3|42049.3|42054.8|42034.8|11
1639558160000|2021-12-15 08:49:20|42057.3|42037.3|42062.3|42042.3|42062.3|42042.3|42054.8|42034.8|5
1639558170000|2021-12-15 08:49:30|42064.8|42044.8|42042.3|42022.3|42064.8|42044.8|42042.3|42022.3|9
1639558180000|2021-12-15 08:49:40|42037.3|42017.3|42037.3|42017.3|42037.3|42017.3|42037.3|42017.3|3
1639558190000|2021-12-15 08:49:50|42034.8|42014.8|42034.8|42014.8|42034.8|42014.8|42034.8|42014.8|18
1639558200000|2021-12-15 08:50:00|42034.3|42014.3|42029.3|42009.3|42034.3|42014.3|42029.3|42009.3|10
1639558210000|2021-12-15 08:50:10|42026.8|42006.8|42029.8|42009.8|42029.8|42009.8|42026.8|42006.8|18
1639558220000|2021-12-15 08:50:20|42034.8|42014.8|42032.3|42012.3|42034.8|42014.8|42032.3|42012.3|2
1639558230000|2021-12-15 08:50:30|42029.8|42009.8|42024.8|42004.8|42030.2|42010.2|42024.8|42004.8|8
1639558240000|2021-12-15 08:50:40|42027.3|42007.3|42027.3|42007.3|42027.3|42007.3|42024.8|42004.8|3
1639558250000|2021-12-15 08:50:50|42025.2|42005.2|42024.8|42004.8|42027.3|42007.3|42024.8|42004.8|1
1639558260000|2021-12-15 08:51:00|42026.8|42006.8|42027.3|42007.3|42027.3|42007.3|42026.8|42006.8|1
1639558270000|2021-12-15 08:51:10|42029.3|42009.3|42032.3|42012.3|42034.8|42014.8|42029.3|42009.3|5
1639558280000|2021-12-15 08:51:20|42030.2|42010.2|42029.8|42009.8|42030.2|42010.2|42029.8|42009.8|0
1639558290000|2021-12-15 08:51:30|42027.7|42007.7|42027.7|42007.7|42029.8|42009.8|42027.7|42007.7|1
1639558300000|2021-12-15 08:51:40|42029.8|42009.8|41979.8|41959.8|42032.3|42012.3|41967.3|41947.3|34
1639558310000|2021-12-15 08:51:50|41977.3|41957.3|41991.8|41971.8|41991.8|41971.8|41974.8|41954.8|14
1639558320000|2021-12-15 08:52:00|41989.8|41969.8|41977.3|41957.3|41989.8|41969.8|41977.3|41957.3|30
1639558330000|2021-12-15 08:52:10|41975.2|41955.2|41964.8|41944.8|41975.2|41955.2|41964.8|41944.8|10
1639558340000|2021-12-15 08:52:20|41967.3|41947.3|41969.8|41949.8|41969.8|41949.8|41956.8|41936.8|31
1639558350000|2021-12-15 08:52:30|41970.2|41950.2|41979.3|41959.3|41979.3|41959.3|41970.2|41950.2|16
1639558360000|2021-12-15 08:52:40|41979.8|41959.8|41984.8|41964.8|41984.8|41964.8|41979.8|41959.8|8
1639558370000|2021-12-15 08:52:50|41987.3|41967.3|41989.8|41969.8|41989.8|41969.8|41987.3|41967.3|6
1639558380000|2021-12-15 08:53:00|41987.7|41967.7|41989.8|41969.8|41989.8|41969.8|41987.3|41967.3|7
1639558390000|2021-12-15 08:53:10|42007.3|41987.3|42014.8|41994.8|42022.3|42002.3|42007.3|41987.3|23
1639558400000|2021-12-15 08:53:20|42017.3|41997.3|42017.3|41997.3|42017.3|41997.3|42014.8|41994.8|3
1639558410000|2021-12-15 08:53:30|42015.2|41995.2|42019.8|41999.8|42027.3|42007.3|42014.8|41994.8|8
1639558420000|2021-12-15 08:53:40|42027.3|42007.3|42022.3|42002.3|42027.3|42007.3|42020.2|42000.2|6
1639558430000|2021-12-15 08:53:50|42031.8|42011.8|42024.8|42004.8|42031.8|42011.8|42017.3|41997.3|12
1639558440000|2021-12-15 08:54:00|42022.3|42002.3|42019.8|41999.8|42024.8|42004.8|42017.3|41997.3|14
1639558450000|2021-12-15 08:54:10|42027.3|42007.3|42019.8|41999.8|42027.3|42007.3|42019.8|41999.8|11
1639558460000|2021-12-15 08:54:20|42017.3|41997.3|42014.8|41994.8|42017.3|41997.3|42014.8|41994.8|4
1639558470000|2021-12-15 08:54:30|42024.8|42004.8|42024.8|42004.8|42024.8|42004.8|42024.8|42004.8|16
1639558480000|2021-12-15 08:54:40|42022.7|42002.7|42019.8|41999.8|42022.7|42002.7|42019.8|41999.8|1
1639558490000|2021-12-15 08:54:50|42022.3|42002.3|42019.8|41999.8|42022.3|42002.3|42019.8|41999.8|5
1639558500000|2021-12-15 08:55:00|42017.3|41997.3|42014.8|41994.8|42019.8|41999.8|42014.8|41994.8|4
1639558520000|2021-12-15 08:55:20|42019.8|41999.8|42019.8|41999.8|42019.8|41999.8|42019.8|41999.8|3
1639558530000|2021-12-15 08:55:30|42017.3|41997.3|42017.3|41997.3|42017.3|41997.3|42017.3|41997.3|4
1639558540000|2021-12-15 08:55:40|42015.2|41995.2|42014.8|41994.8|42015.2|41995.2|42014.8|41994.8|2
1639558550000|2021-12-15 08:55:50|42017.3|41997.3|42019.8|41999.8|42019.8|41999.8|42017.3|41997.3|4
1639558560000|2021-12-15 08:56:00|42014.8|41994.8|42017.3|41997.3|42017.3|41997.3|42014.8|41994.8|9
1639558570000|2021-12-15 08:56:10|42015.2|41995.2|42019.3|41999.3|42019.3|41999.3|42014.8|41994.8|6
1639558580000|2021-12-15 08:56:20|42019.8|41999.8|42017.3|41997.3|42027.3|42007.3|42017.3|41997.3|12
1639558590000|2021-12-15 08:56:30|42014.8|41994.8|42014.8|41994.8|42014.8|41994.8|42014.8|41994.8|12
1639558600000|2021-12-15 08:56:40|42016.8|41996.8|42017.3|41997.3|42017.3|41997.3|42016.8|41996.8|6
1639558610000|2021-12-15 08:56:50|42019.3|41999.3|42022.3|42002.3|42022.3|42002.3|42017.3|41997.3|10
1639558620000|2021-12-15 08:57:00|42019.8|41999.8|42019.8|41999.8|42021.8|42001.8|42019.8|41999.8|7
1639558630000|2021-12-15 08:57:10|42020.2|42000.2|42017.3|41997.3|42020.2|42000.2|42017.3|41997.3|12
1639558640000|2021-12-15 08:57:20|42014.8|41994.8|42014.8|41994.8|42014.8|41994.8|42014.8|41994.8|26
1639558650000|2021-12-15 08:57:30|42015.2|41995.2|42017.3|41997.3|42019.8|41999.8|42015.2|41995.2|21
1639558660000|2021-12-15 08:57:40|42019.8|41999.8|42016.8|41996.8|42019.8|41999.8|42016.8|41996.8|2
1639558670000|2021-12-15 08:57:50|42009.8|41989.8|42006.8|41986.8|42009.8|41989.8|42006.8|41986.8|5
1639558680000|2021-12-15 08:58:00|||||||||1
1639558690000|2021-12-15 08:58:10|||||||||2
1639558700000|2021-12-15 08:58:20|42009.8|41989.8|41989.8|41969.8|42009.8|41989.8|41987.3|41967.3|28
1639558710000|2021-12-15 08:58:30|41987.7|41967.7|41984.8|41964.8|41987.7|41967.7|41980.2|41960.2|8
1639558720000|2021-12-15 08:58:40|41982.7|41962.7|41982.3|41962.3|41982.7|41962.7|41980.2|41960.2|3
1639558730000|2021-12-15 08:58:50|41980.2|41960.2|41979.8|41959.8|41980.2|41960.2|41979.8|41959.8|1
1639558740000|2021-12-15 08:59:00|41977.3|41957.3|41957.7|41937.7|41977.3|41957.3|41957.7|41937.7|13
1639558750000|2021-12-15 08:59:10|41957.3|41937.3|41929.3|41909.3|41959.8|41939.8|41919.8|41899.8|54
1639558760000|2021-12-15 08:59:20|41929.8|41909.8|41927.7|41907.7|41941.8|41921.8|41926.8|41906.8|19
1639558770000|2021-12-15 08:59:30|41930.2|41910.2|41939.8|41919.8|41939.8|41919.8|41929.8|41909.8|17
1639558780000|2021-12-15 08:59:40|41937.3|41917.3|41939.8|41919.8|41942.3|41922.3|41937.3|41917.3|3
1639558790000|2021-12-15 08:59:50|41937.3|41917.3|41937.3|41917.3|41939.8|41919.8|41937.3|41917.3|8
1639558800000|2021-12-15 09:00:00|41935.2|41915.2|41925.2|41905.2|41937.3|41917.3|41925.2|41905.2|14
1639558810000|2021-12-15 09:00:10|41924.8|41904.8|41927.3|41907.3|41927.3|41907.3|41919.8|41899.8|17
1639558820000|2021-12-15 09:00:20|41925.2|41905.2|41934.3|41914.3|41934.3|41914.3|41924.8|41904.8|13
1639558830000|2021-12-15 09:00:30|41936.4|41916.4|41958.2|41938.2|41960.7|41940.7|41934.3|41914.3|51
1639558840000|2021-12-15 09:00:40|41955.7|41935.7|41948.2|41928.2|41955.7|41935.7|41948.2|41928.2|12
1639558850000|2021-12-15 09:00:50|41950.7|41930.7|41945.7|41925.7|41950.7|41930.7|41943.2|41923.2|4
1639558860000|2021-12-15 09:01:00|41948.2|41928.2|41946.1|41926.1|41948.2|41928.2|41943.2|41923.2|13
1639558870000|2021-12-15 09:01:10|41945.7|41925.7|41930.7|41910.7|41945.7|41925.7|41926.1|41906.1|20
1639558880000|2021-12-15 09:01:20|41938.2|41918.2|41938.2|41918.2|41940.2|41920.2|41935.7|41915.7|10
1639558890000|2021-12-15 09:01:30|41935.7|41915.7|41948.6|41928.6|41951.1|41931.1|41935.2|41915.2|16
1639558900000|2021-12-15 09:01:40|41946.6|41926.6|41932.7|41912.7|41946.6|41926.6|41930.2|41910.2|24
1639558910000|2021-12-15 09:01:50|41930.7|41910.7|41935.7|41915.7|41938.2|41918.2|41930.2|41910.2|15
1639558920000|2021-12-15 09:02:00|41931.1|41911.1|41940.7|41920.7|41947.7|41927.7|41931.1|41911.1|26
1639558930000|2021-12-15 09:02:10|41938.2|41918.2|41918.2|41898.2|41938.2|41918.2|41918.2|41898.2|8
1639558940000|2021-12-15 09:02:20|41920.2|41900.2|41896.1|41876.1|41921.1|41901.1|41888.2|41868.2|52
1639558950000|2021-12-15 09:02:30|41895.7|41875.7|41893.2|41873.2|41905.7|41885.7|41893.2|41873.2|19
1639558960000|2021-12-15 09:02:40|41895.2|41875.2|41895.7|41875.7|41900.2|41880.2|41895.2|41875.2|10
1639558970000|2021-12-15 09:02:50|41893.2|41873.2|41878.2|41858.2|41893.2|41873.2|41874.1|41854.1|21
1639558980000|2021-12-15 09:03:00|41880.7|41860.7|41875.7|41855.7|41880.7|41860.7|41875.7|41855.7|13
1639558990000|2021-12-15 09:03:10|41873.2|41853.2|41853.6|41833.6|41873.6|41853.6|41853.2|41833.2|32
1639559000000|2021-12-15 09:03:20|41851.6|41831.6|41858.6|41838.6|41858.6|41838.6|41850.7|41830.7|10
1639559010000|2021-12-15 09:03:30|41856.1|41836.1|41860.7|41840.7|41860.7|41840.7|41856.1|41836.1|17
1639559020000|2021-12-15 09:03:40|41861.1|41841.1|41858.2|41838.2|41863.2|41843.2|41855.7|41835.7|15
1639559030000|2021-12-15 09:03:50|41863.2|41843.2|41863.2|41843.2|41865.7|41845.7|41860.7|41840.7|10
1639559040000|2021-12-15 09:04:00|41860.7|41840.7|41858.2|41838.2|41863.2|41843.2|41858.2|41838.2|8
1639559050000|2021-12-15 09:04:10|41860.7|41840.7|41858.2|41838.2|41863.2|41843.2|41858.2|41838.2|14
1639559060000|2021-12-15 09:04:20|41856.1|41836.1|41853.2|41833.2|41856.1|41836.1|41848.6|41828.6|6
1639559070000|2021-12-15 09:04:30|41855.7|41835.7|41863.2|41843.2|41863.2|41843.2|41855.7|41835.7|19
1639559080000|2021-12-15 09:04:40|41860.7|41840.7|41860.7|41840.7|41863.2|41843.2|41860.7|41840.7|4
1639559090000|2021-12-15 09:04:50|41863.2|41843.2|41860.7|41840.7|41863.2|41843.2|41860.7|41840.7|7
1639559100000|2021-12-15 09:05:00|41863.2|41843.2|41858.2|41838.2|41863.2|41843.2|41858.2|41838.2|12
1639559110000|2021-12-15 09:05:10|41860.2|41840.2|41855.7|41835.7|41860.2|41840.2|41855.7|41835.7|4
1639559120000|2021-12-15 09:05:20|41853.6|41833.6|41855.7|41835.7|41855.7|41835.7|41853.2|41833.2|2
1639559130000|2021-12-15 09:05:30|41853.2|41833.2|41850.7|41830.7|41855.7|41835.7|41850.7|41830.7|10
1639559140000|2021-12-15 09:05:40|41848.2|41828.2|41845.7|41825.7|41850.7|41830.7|41845.7|41825.7|7
1639559150000|2021-12-15 09:05:50|41850.7|41830.7|41830.7|41810.7|41850.7|41830.7|41830.7|41810.7|37
1639559160000|2021-12-15 09:06:00|41832.7|41812.7|41831.1|41811.1|41835.2|41815.2|41831.1|41811.1|21
1639559170000|2021-12-15 09:06:10|41830.2|41810.2|41820.7|41800.7|41831.1|41811.1|41818.2|41798.2|35
1639559180000|2021-12-15 09:06:20|41825.7|41805.7|41827.7|41807.7|41830.2|41810.2|41825.7|41805.7|22
1639559190000|2021-12-15 09:06:30|41828.2|41808.2|41826.1|41806.1|41833.6|41813.6|41826.1|41806.1|15
1639559200000|2021-12-15 09:06:40|41823.2|41803.2|41815.7|41795.7|41823.2|41803.2|41815.7|41795.7|19
1639559210000|2021-12-15 09:06:50|41820.2|41800.2|41815.7|41795.7|41820.2|41800.2|41815.7|41795.7|10
1639559220000|2021-12-15 09:07:00|41818.2|41798.2|41820.7|41800.7|41823.2|41803.2|41815.7|41795.7|21
1639559230000|2021-12-15 09:07:10|||||||||1
1639559240000|2021-12-15 09:07:20|41822.7|41802.7|41825.7|41805.7|41826.1|41806.1|41822.7|41802.7|16
1639559250000|2021-12-15 09:07:30|41823.6|41803.6|41838.2|41818.2|41845.7|41825.7|41823.2|41803.2|20
1639559260000|2021-12-15 09:07:40|41830.7|41810.7|41833.6|41813.6|41837.7|41817.7|41828.2|41808.2|11
1639559270000|2021-12-15 09:07:50|41831.1|41811.1|41820.7|41800.7|41831.1|41811.1|41820.7|41800.7|9
1639559280000|2021-12-15 09:08:00|41823.2|41803.2|41820.7|41800.7|41825.2|41805.2|41820.7|41800.7|8
1639559290000|2021-12-15 09:08:10|41818.2|41798.2|41825.7|41805.7|41828.2|41808.2|41818.2|41798.2|19
1639559300000|2021-12-15 09:08:20|41802.5|41782.5|41788.2|41768.2|41810.7|41790.7|41785.7|41765.7|28
1639559310000|2021-12-15 09:08:30|41785.7|41765.7|41788.2|41768.2|41788.2|41768.2|41785.2|41765.2|12
1639559320000|2021-12-15 09:08:40|41785.7|41765.7|41773.2|41753.2|41785.7|41765.7|41755.7|41735.7|36
1639559330000|2021-12-15 09:08:50|41775.2|41755.2|41798.2|41778.2|41798.2|41778.2|41770.7|41750.7|22
1639559340000|2021-12-15 09:09:00|41796.1|41776.1|41780.7|41760.7|41796.1|41776.1|41775.7|41755.7|18
1639559350000|2021-12-15 09:09:10|41778.2|41758.2|41808.2|41788.2|41808.2|41788.2|41778.2|41758.2|25
1639559360000|2021-12-15 09:09:20|41810.7|41790.7|41820.7|41800.7|41820.7|41800.7|41810.7|41790.7|7
1639559370000|2021-12-15 09:09:30|41823.2|41803.2|41835.7|41815.7|41835.7|41815.7|41823.2|41803.2|10
1639559380000|2021-12-15 09:09:40|41837.7|41817.7|41848.2|41828.2|41850.7|41830.7|41837.7|41817.7|14
1639559390000|2021-12-15 09:09:50|41845.7|41825.7|41825.7|41805.7|41845.7|41825.7|41825.7|41805.7|15
1639559400000|2021-12-15 09:10:00|41827.7|41807.7|41823.2|41803.2|41828.2|41808.2|41820.7|41800.7|13
1639559410000|2021-12-15 09:10:10|41822.7|41802.7|41825.2|41805.2|41825.7|41805.7|41822.7|41802.7|5
1639559420000|2021-12-15 09:10:20|41825.7|41805.7|41828.2|41808.2|41828.2|41808.2|41825.7|41805.7|0
1639559430000|2021-12-15 09:10:30|41833.2|41813.2|41835.7|41815.7|41835.7|41815.7|41833.2|41813.2|2
1639559440000|2021-12-15 09:10:40|41842.7|41822.7|41850.7|41830.7|41850.7|41830.7|41842.7|41822.7|20
1639559450000|2021-12-15 09:10:50|41848.2|41828.2|41843.2|41823.2|41848.2|41828.2|41843.2|41823.2|3
1639559460000|2021-12-15 09:11:00|41840.7|41820.7|41840.7|41820.7|41843.2|41823.2|41840.7|41820.7|3
1639559470000|2021-12-15 09:11:10|41843.2|41823.2|41840.7|41820.7|41843.2|41823.2|41840.7|41820.7|8
1639559480000|2021-12-15 09:11:20|41838.6|41818.6|41843.2|41823.2|41843.2|41823.2|41838.2|41818.2|6
1639559490000|2021-12-15 09:11:30|41845.7|41825.7|41848.2|41828.2|41850.7|41830.7|41843.2|41823.2|1
1639559500000|2021-12-15 09:11:40|41847.7|41827.7|41850.7|41830.7|41850.7|41830.7|41845.7|41825.7|11
1639559510000|2021-12-15 09:11:50|41860.2|41840.2|41860.7|41840.7|41860.7|41840.7|41859.8|41839.8|31
1639559520000|2021-12-15 09:12:00|41860.2|41840.2|41873.2|41853.2|41875.2|41855.2|41860.2|41840.2|18
1639559530000|2021-12-15 09:12:10|41870.7|41850.7|41873.2|41853.2|41873.2|41853.2|41865.7|41845.7|25
1639559540000|2021-12-15 09:12:20|41870.7|41850.7|41870.7|41850.7|41870.7|41850.7|41870.7|41850.7|6
1639559550000|2021-12-15 09:12:30|41868.6|41848.6|41860.7|41840.7|41868.6|41848.6|41860.7|41840.7|6
1639559560000|2021-12-15 09:12:40|41858.2|41838.2|41848.6|41828.6|41858.2|41838.2|41848.6|41828.6|3
1639559570000|2021-12-15 09:12:50|41846.1|41826.1|41844.1|41824.1|41848.2|41828.2|41844.1|41824.1|14
1639559580000|2021-12-15 09:13:00|41842|41822|41833.2|41813.2|41844.1|41824.1|41833.2|41813.2|8
1639559590000|2021-12-15 09:13:10|41830.7|41810.7|41833.2|41813.2|41833.2|41813.2|41830.7|41810.7|8
1639559600000|2021-12-15 09:13:20|41835.2|41815.2|41803.2|41783.2|41835.2|41815.2|41803.2|41783.2|20
1639559610000|2021-12-15 09:13:30|41805.7|41785.7|41808.2|41788.2|41808.2|41788.2|41805.7|41785.7|6
1639559620000|2021-12-15 09:13:40|41810.2|41790.2|41810.7|41790.7|41810.7|41790.7|41810.2|41790.2|10
1639559630000|2021-12-15 09:13:50|41811.1|41791.1|41820.7|41800.7|41823.6|41803.6|41808.2|41788.2|13
1639559640000|2021-12-15 09:14:00|41825.2|41805.2|41835.7|41815.7|41835.7|41815.7|41823.2|41803.2|7
1639559650000|2021-12-15 09:14:10|41833.6|41813.6|41838.2|41818.2|41838.2|41818.2|41833.2|41813.2|8
1639559660000|2021-12-15 09:14:20|41843.2|41823.2|41846.1|41826.1|41846.6|41826.6|41843.2|41823.2|3
1639559670000|2021-12-15 09:14:30|41848.6|41828.6|41857.7|41837.7|41857.7|41837.7|41843.2|41823.2|12
1639559680000|2021-12-15 09:14:40|41852.7|41832.7|41848.6|41828.6|41852.7|41832.7|41848.6|41828.6|6
1639559690000|2021-12-15 09:14:50|41848.2|41828.2|41838.6|41818.6|41848.2|41828.2|41838.6|41818.6|6
1639559700000|2021-12-15 09:15:00|41836.1|41816.1|41830.7|41810.7|41836.1|41816.1|41828.2|41808.2|7
1639559710000|2021-12-15 09:15:10|41838.2|41818.2|41840.7|41820.7|41840.7|41820.7|41838.2|41818.2|3
1639559720000|2021-12-15 09:15:20|41843.6|41823.6|41853.2|41833.2|41853.2|41833.2|41843.6|41823.6|2
1639559730000|2021-12-15 09:15:30|41848.2|41828.2|41848.2|41828.2|41848.2|41828.2|41848.2|41828.2|6
1639559740000|2021-12-15 09:15:40|41848.6|41828.6|41848.2|41828.2|41848.6|41828.6|41843.2|41823.2|5
1639559750000|2021-12-15 09:15:50|41843.6|41823.6|41843.6|41823.6|41843.6|41823.6|41843.6|41823.6|5
1639559760000|2021-12-15 09:16:00|41843.2|41823.2|41825.7|41805.7|41843.2|41823.2|41825.7|41805.7|7
1639559770000|2021-12-15 09:16:10|41823.6|41803.6|41820.7|41800.7|41823.6|41803.6|41820.7|41800.7|4
1639559780000|2021-12-15 09:16:20|||||||||6
1639559790000|2021-12-15 09:16:30|41823.2|41803.2|41827.7|41807.7|41827.7|41807.7|41823.2|41803.2|3
1639559800000|2021-12-15 09:16:40|41825.7|41805.7|41823.2|41803.2|41825.7|41805.7|41823.2|41803.2|0
1639559810000|2021-12-15 09:16:50|41825.2|41805.2|41825.2|41805.2|41825.2|41805.2|41825.2|41805.2|4
1639559820000|2021-12-15 09:17:00|41825.7|41805.7|41828.2|41808.2|41830.7|41810.7|41825.7|41805.7|3
1639559830000|2021-12-15 09:17:10|41830.2|41810.2|41828.2|41808.2|41830.7|41810.7|41828.2|41808.2|2
1639559840000|2021-12-15 09:17:20|||||||||1
1639559850000|2021-12-15 09:17:30|41833.2|41813.2|41837.7|41817.7|41837.7|41817.7|41833.2|41813.2|4
1639559860000|2021-12-15 09:17:40|41838.2|41818.2|41838.2|41818.2|41843.2|41823.2|41838.2|41818.2|8
1639559870000|2021-12-15 09:17:50|41835.7|41815.7|41831.1|41811.1|41835.7|41815.7|41831.1|41811.1|5
1639559880000|2021-12-15 09:18:00|41833.6|41813.6|41833.6|41813.6|41833.6|41813.6|41833.6|41813.6|1
1639559890000|2021-12-15 09:18:10|41831.1|41811.1|41833.6|41813.6|41835.7|41815.7|41831.1|41811.1|6
1639559900000|2021-12-15 09:18:20|41831.6|41811.6|41828.2|41808.2|41831.6|41811.6|41828.2|41808.2|7
1639559910000|2021-12-15 09:18:30|41825.7|41805.7|41823.6|41803.6|41840.7|41820.7|41823.6|41803.6|11
1639559920000|2021-12-15 09:18:40|41821.6|41801.6|41828.2|41808.2|41833.2|41813.2|41821.1|41801.1|4
1639559930000|2021-12-15 09:18:50|41826.1|41806.1|41818.2|41798.2|41828.2|41808.2|41818.2|41798.2|6
1639559940000|2021-12-15 09:19:00|41818.6|41798.6|41818.2|41798.2|41818.6|41798.6|41818.2|41798.2|7
1639559950000|2021-12-15 09:19:10|41830.7|41810.7|41830.7|41810.7|41830.7|41810.7|41830.7|41810.7|5
1639559960000|2021-12-15 09:19:20|41833.2|41813.2|41819.1|41799.1|41833.2|41813.2|41819.1|41799.1|7
1639559970000|2021-12-15 09:19:30|41821.1|41801.1|41818.6|41798.6|41821.1|41801.1|41818.6|41798.6|1
1639559980000|2021-12-15 09:19:40|41821.1|41801.1|41813.2|41793.2|41821.1|41801.1|41813.2|41793.2|10
1639559990000|2021-12-15 09:19:50|41810.7|41790.7|41820.7|41800.7|41820.7|41800.7|41810.7|41790.7|8
1639560000000|2021-12-15 09:20:00|41818.2|41798.2|41813.2|41793.2|41820.7|41800.7|41813.2|41793.2|9
1639560010000|2021-12-15 09:20:10|41815.2|41795.2|41813.2|41793.2|41815.7|41795.7|41810.7|41790.7|3
1639560020000|2021-12-15 09:20:20|41813.6|41793.6|41813.2|41793.2|41813.6|41793.6|41813.2|41793.2|1
1639560030000|2021-12-15 09:20:30|41815.7|41795.7|41813.6|41793.6|41815.7|41795.7|41813.6|41793.6|1
1639560040000|2021-12-15 09:20:40|41815.2|41795.2|41810.7|41790.7|41818.2|41798.2|41810.7|41790.7|11
1639560050000|2021-12-15 09:20:50|41808.2|41788.2|41810.7|41790.7|41810.7|41790.7|41808.2|41788.2|7
1639560060000|2021-12-15 09:21:00|||||||||1
1639560070000|2021-12-15 09:21:10|41817.7|41797.7|41819.8|41799.8|41820.2|41800.2|41817.7|41797.7|5
1639560080000|2021-12-15 09:21:20|41818.2|41798.2|41822.7|41802.7|41823.2|41803.2|41818.2|41798.2|3
1639560090000|2021-12-15 09:21:30|41823.2|41803.2|41823.2|41803.2|41823.2|41803.2|41820.7|41800.7|2
1639560100000|2021-12-15 09:21:40|||||||||2
1639560110000|2021-12-15 09:21:50|41825.2|41805.2|41828.2|41808.2|41828.2|41808.2|41823.2|41803.2|2
1639560120000|2021-12-15 09:22:00|41826.1|41806.1|41830.7|41810.7|41830.7|41810.7|41822.7|41802.7|16
1639560130000|2021-12-15 09:22:10|41828.6|41808.6|41833.2|41813.2|41835.2|41815.2|41828.2|41808.2|2
1639560140000|2021-12-15 09:22:20|41835.2|41815.2|41833.2|41813.2|41835.7|41815.7|41833.2|41813.2|7
1639560150000|2021-12-15 09:22:30|41835.7|41815.7|41848.2|41828.2|41848.2|41828.2|41835.7|41815.7|6
1639560160000|2021-12-15 09:22:40|41845.7|41825.7|41845.7|41825.7|41845.7|41825.7|41845.7|41825.7|1
1639560170000|2021-12-15 09:22:50|41843.2|41823.2|41847.7|41827.7|41847.7|41827.7|41843.2|41823.2|2
1639560180000|2021-12-15 09:23:00|41845.7|41825.7|41853.2|41833.2|41853.2|41833.2|41845.7|41825.7|3
1639560200000|2021-12-15 09:23:20|41850.7|41830.7|41850.7|41830.7|41850.7|41830.7|41850.7|41830.7|4
1639560220000|2021-12-15 09:23:40|41843.6|41823.6|41850.7|41830.7|41850.7|41830.7|41843.6|41823.6|4
1639560230000|2021-12-15 09:23:50|41850.2|41830.2|41843.2|41823.2|41850.2|41830.2|41843.2|41823.2|2
1639560240000|2021-12-15 09:24:00|41842.7|41822.7|41842.7|41822.7|41845.7|41825.7|41842.3|41822.3|4
1639560250000|2021-12-15 09:24:10|41842.3|41822.3|41858.2|41838.2|41858.2|41838.2|41842.3|41822.3|6
1639560260000|2021-12-15 09:24:20|41855.7|41835.7|41853.2|41833.2|41855.7|41835.7|41853.2|41833.2|2
1639560270000|2021-12-15 09:24:30|41846.6|41826.6|41843.2|41823.2|41846.6|41826.6|41842.7|41822.7|12
1639560280000|2021-12-15 09:24:40|41845.7|41825.7|41840.7|41820.7|41845.7|41825.7|41840.7|41820.7|3
1639560290000|2021-12-15 09:24:50|||||||||3
1639560300000|2021-12-15 09:25:00|41838.6|41818.6|41833.2|41813.2|41838.6|41818.6|41830.2|41810.2|8
1639560310000|2021-12-15 09:25:10|41830.7|41810.7|41830.7|41810.7|41830.7|41810.7|41830.7|41810.7|4
1639560320000|2021-12-15 09:25:20|41825.7|41805.7|41825.7|41805.7|41825.7|41805.7|41825.7|41805.7|1
1639560330000|2021-12-15 09:25:30|41842.7|41822.7|41840.7|41820.7|41843.2|41823.2|41840.7|41820.7|5
1639560340000|2021-12-15 09:25:40|41841.1|41821.1|41853.2|41833.2|41855.7|41835.7|41836.1|41816.1|10
1639560350000|2021-12-15 09:25:50|41855.7|41835.7|41858.2|41838.2|41858.2|41838.2|41855.7|41835.7|6
1639560360000|2021-12-15 09:26:00|41863.2|41843.2|41848.2|41828.2|41863.2|41843.2|41848.2|41828.2|10
1639560370000|2021-12-15 09:26:10|41843.2|41823.2|41855.7|41835.7|41858.2|41838.2|41843.2|41823.2|13
1639560380000|2021-12-15 09:26:20|41853.6|41833.6|41840.7|41820.7|41853.6|41833.6|41840.7|41820.7|7
1639560390000|2021-12-15 09:26:30|41836.1|41816.1|41833.2|41813.2|41836.1|41816.1|41833.2|41813.2|5
1639560400000|2021-12-15 09:26:40|41821.1|41801.1|41820.7|41800.7|41821.1|41801.1|41820.7|41800.7|7
1639560410000|2021-12-15 09:26:50|41818.2|41798.2|41820.7|41800.7|41820.7|41800.7|41815.2|41795.2|11
1639560420000|2021-12-15 09:27:00|41818.6|41798.6|41818.2|41798.2|41820.7|41800.7|41818.2|41798.2|9
1639560430000|2021-12-15 09:27:10|41820.2|41800.2|41823.2|41803.2|41823.2|41803.2|41820.2|41800.2|5
1639560440000|2021-12-15 09:27:20|41833.2|41813.2|41838.2|41818.2|41840.7|41820.7|41830.7|41810.7|13
1639560450000|2021-12-15 09:27:30|41840.7|41820.7|41831.1|41811.1|41840.7|41820.7|41831.1|41811.1|15
1639560460000|2021-12-15 09:27:40|41830.7|41810.7|41830.7|41810.7|41830.7|41810.7|41830.7|41810.7|3
1639560470000|2021-12-15 09:27:50|41828.6|41808.6|41828.2|41808.2|41828.6|41808.6|41828.2|41808.2|4
1639560480000|2021-12-15 09:28:00|41826.1|41806.1|41833.2|41813.2|41838.2|41818.2|41826.1|41806.1|18
1639560490000|2021-12-15 09:28:10|41835.7|41815.7|41833.2|41813.2|41836.1|41816.1|41833.2|41813.2|3
1639560500000|2021-12-15 09:28:20|41828.2|41808.2|41828.2|41808.2|41828.2|41808.2|41828.2|41808.2|6
1639560510000|2021-12-15 09:28:30|41826.1|41806.1|41820.7|41800.7|41826.1|41806.1|41820.7|41800.7|4
1639560530000|2021-12-15 09:28:50|41813.6|41793.6|41813.2|41793.2|41815.7|41795.7|41810.7|41790.7|9
1639560540000|2021-12-15 09:29:00|41815.7|41795.7|41823.2|41803.2|41823.2|41803.2|41815.7|41795.7|9
1639560550000|2021-12-15 09:29:10|41823.6|41803.6|41823.2|41803.2|41823.6|41803.6|41823.2|41803.2|4
1639560560000|2021-12-15 09:29:20|41821.1|41801.1|41821.1|41801.1|41821.1|41801.1|41821.1|41801.1|1
1639560570000|2021-12-15 09:29:30|41819.1|41799.1|41815.7|41795.7|41819.1|41799.1|41815.7|41795.7|6
1639560580000|2021-12-15 09:29:40|41813.2|41793.2|41815.2|41795.2|41815.2|41795.2|41813.2|41793.2|4
1639560590000|2021-12-15 09:29:50|41815.7|41795.7|41811.1|41791.1|41815.7|41795.7|41811.1|41791.1|2
1639560600000|2021-12-15 09:30:00|41809.1|41789.1|41808.6|41788.6|41809.1|41789.1|41804.1|41784.1|14
1639560610000|2021-12-15 09:30:10|41804.1|41784.1|41815.2|41795.2|41815.7|41795.7|41804.1|41784.1|19
1639560620000|2021-12-15 09:30:20|41815.7|41795.7|41813.2|41793.2|41815.7|41795.7|41810.7|41790.7|3
1639560630000|2021-12-15 09:30:30|41818.2|41798.2|41820.7|41800.7|41820.7|41800.7|41818.2|41798.2|5
1639560640000|2021-12-15 09:30:40|41818.2|41798.2|41815.7|41795.7|41818.2|41798.2|41815.7|41795.7|8
1639560650000|2021-12-15 09:30:50|41818.2|41798.2|41818.6|41798.6|41818.6|41798.6|41818.2|41798.2|2
1639560660000|2021-12-15 09:31:00|41818.2|41798.2|41818.2|41798.2|41818.2|41798.2|41815.7|41795.7|12
1639560670000|2021-12-15 09:31:10|41815.7|41795.7|41818.2|41798.2|41818.2|41798.2|41815.7|41795.7|3
1639560680000|2021-12-15 09:31:20|41815.7|41795.7|41817.7|41797.7|41817.7|41797.7|41815.7|41795.7|7
1639560690000|2021-12-15 09:31:30|41815.7|41795.7|41818.2|41798.2|41818.6|41798.6|41815.7|41795.7|4
1639560700000|2021-12-15 09:31:40|41820.7|41800.7|41823.6|41803.6|41825.7|41805.7|41820.7|41800.7|6
1639560710000|2021-12-15 09:31:50|41821.6|41801.6|41828.2|41808.2|41828.2|41808.2|41821.1|41801.1|7
1639560720000|2021-12-15 09:32:00|41830.7|41810.7|41835.7|41815.7|41835.7|41815.7|41830.7|41810.7|6
1639560730000|2021-12-15 09:32:10|41838.2|41818.2|41838.2|41818.2|41838.2|41818.2|41838.2|41818.2|2
1639560740000|2021-12-15 09:32:20|41836.1|41816.1|41838.2|41818.2|41840.7|41820.7|41835.7|41815.7|2
1639560750000|2021-12-15 09:32:30|41835.7|41815.7|41835.7|41815.7|41835.7|41815.7|41835.7|41815.7|10
1639560760000|2021-12-15 09:32:40|||||||||8
1639560780000|2021-12-15 09:33:00|41833.2|41813.2|41833.2|41813.2|41833.2|41813.2|41833.2|41813.2|4
1639560800000|2021-12-15 09:33:20|41831.1|41811.1|41830.7|41810.7|41831.1|41811.1|41830.7|41810.7|2
1639560820000|2021-12-15 09:33:40|||||||||1
1639560830000|2021-12-15 09:33:50|41837.3|41817.3|41838.2|41818.2|41840.2|41820.2|41837.3|41817.3|5
1639560840000|2021-12-15 09:34:00|41826.1|41806.1|41820.7|41800.7|41826.1|41806.1|41820.7|41800.7|7
1639560850000|2021-12-15 09:34:10|41821.1|41801.1|41830.7|41810.7|41830.7|41810.7|41821.1|41801.1|4
1639560860000|2021-12-15 09:34:20|41832.7|41812.7|41840.7|41820.7|41840.7|41820.7|41832.7|41812.7|2
1639560870000|2021-12-15 09:34:30|41843.6|41823.6|41843.6|41823.6|41843.6|41823.6|41843.6|41823.6|1
1639560880000|2021-12-15 09:34:40|41845.7|41825.7|41845.7|41825.7|41845.7|41825.7|41845.7|41825.7|0
1639560890000|2021-12-15 09:34:50|41843.2|41823.2|41840.7|41820.7|41845.2|41825.2|41840.7|41820.7|4
1639560900000|2021-12-15 09:35:00|41842.7|41822.7|41843.2|41823.2|41843.2|41823.2|41840.7|41820.7|4
1639560910000|2021-12-15 09:35:10|41845.7|41825.7|41845.7|41825.7|41845.7|41825.7|41845.7|41825.7|0
1639560920000|2021-12-15 09:35:20|41843.2|41823.2|41843.6|41823.6|41848.2|41828.2|41840.7|41820.7|6
1639560930000|2021-12-15 09:35:30|41843.2|41823.2|41845.7|41825.7|41845.7|41825.7|41843.2|41823.2|0
1639560940000|2021-12-15 09:35:40|||||||||1
1639560950000|2021-12-15 09:35:50|41843.2|41823.2|41840.7|41820.7|41843.2|41823.2|41840.7|41820.7|1
1639560960000|2021-12-15 09:36:00|41842.7|41822.7|41835.7|41815.7|41843.2|41823.2|41835.7|41815.7|4
1639560970000|2021-12-15 09:36:10|41837.7|41817.7|41838.2|41818.2|41838.2|41818.2|41837.7|41817.7|1
1639560980000|2021-12-15 09:36:20|41835.7|41815.7|41841.1|41821.1|41841.1|41821.1|41835.7|41815.7|3
1639560990000|2021-12-15 09:36:30|||||||||1
1639561000000|2021-12-15 09:36:40|41843.2|41823.2|41840.7|41820.7|41845.2|41825.2|41840.7|41820.7|6
1639561010000|2021-12-15 09:36:50|41838.6|41818.6|41840.7|41820.7|41845.7|41825.7|41838.2|41818.2|15
1639561020000|2021-12-15 09:37:00|41842.7|41822.7|41858.2|41838.2|41858.2|41838.2|41842.7|41822.7|3
1639561030000|2021-12-15 09:37:10|41860.2|41840.2|41862.7|41842.7|41862.7|41842.7|41860.2|41840.2|4
1639561040000|2021-12-15 09:37:20|41863.2|41843.2|41870.7|41850.7|41875.7|41855.7|41863.2|41843.2|16
1639561050000|2021-12-15 09:37:30|41868.2|41848.2|41870.7|41850.7|41870.7|41850.7|41865.7|41845.7|2
1639561060000|2021-12-15 09:37:40|41868.6|41848.6|41870.7|41850.7|41870.7|41850.7|41868.6|41848.6|5
1639561070000|2021-12-15 09:37:50|41885.7|41865.7|41873.2|41853.2|41885.7|41865.7|41873.2|41853.2|13
1639561080000|2021-12-15 09:38:00|41870.7|41850.7|41868.2|41848.2|41870.7|41850.7|41865.7|41845.7|5
1639561090000|2021-12-15 09:38:10|41868.6|41848.6|41863.2|41843.2|41868.6|41848.6|41863.2|41843.2|2
1639561100000|2021-12-15 09:38:20|||||||||2
1639561110000|2021-12-15 09:38:30|41865.7|41845.7|41865.7|41845.7|41865.7|41845.7|41865.7|41845.7|4
1639561120000|2021-12-15 09:38:40|41867.7|41847.7|41865.7|41845.7|41867.7|41847.7|41865.7|41845.7|1
1639561130000|2021-12-15 09:38:50|41867.7|41847.7|41875.7|41855.7|41875.7|41855.7|41865.7|41845.7|6
1639561140000|2021-12-15 09:39:00|41873.2|41853.2|41875.7|41855.7|41878.2|41858.2|41873.2|41853.2|9
1639561150000|2021-12-15 09:39:10|41878.2|41858.2|41878.2|41858.2|41878.2|41858.2|41878.2|41858.2|10
1639561160000|2021-12-15 09:39:20|||||||||2
1639561170000|2021-12-15 09:39:30|41880.2|41860.2|41882.7|41862.7|41882.7|41862.7|41880.2|41860.2|3
1639561180000|2021-12-15 09:39:40|41881.1|41861.1|41888.2|41868.2|41888.2|41868.2|41878.2|41858.2|2
1639561190000|2021-12-15 09:39:50|41886.1|41866.1|41883.2|41863.2|41886.1|41866.1|41883.2|41863.2|3
1639561200000|2021-12-15 09:40:00|41880.7|41860.7|41873.2|41853.2|41880.7|41860.7|41873.2|41853.2|8
1639561210000|2021-12-15 09:40:10|41871.1|41851.1|41868.2|41848.2|41871.1|41851.1|41865.7|41845.7|1
1639561230000|2021-12-15 09:40:30|41870.7|41850.7|41870.7|41850.7|41870.7|41850.7|41870.7|41850.7|3
1639561240000|2021-12-15 09:40:40|41872.7|41852.7|41873.2|41853.2|41873.2|41853.2|41868.2|41848.2|10
1639561250000|2021-12-15 09:40:50|41875.2|41855.2|41875.2|41855.2|41877.7|41857.7|41875.2|41855.2|5
1639561260000|2021-12-15 09:41:00|41873.6|41853.6|41873.2|41853.2|41875.7|41855.7|41873.2|41853.2|1
1639561270000|2021-12-15 09:41:10|41875.7|41855.7|41875.7|41855.7|41875.7|41855.7|41875.7|41855.7|1
1639561280000|2021-12-15 09:41:20|41873.2|41853.2|41873.2|41853.2|41875.7|41855.7|41873.2|41853.2|1
1639561300000|2021-12-15 09:41:40|41870.7|41850.7|41870.7|41850.7|41870.7|41850.7|41870.7|41850.7|3
1639561310000|2021-12-15 09:41:50|41868.6|41848.6|41868.2|41848.2|41868.6|41848.6|41868.2|41848.2|0
1639561320000|2021-12-15 09:42:00|41865.7|41845.7|41860.7|41840.7|41865.7|41845.7|41860.7|41840.7|6
1639561330000|2021-12-15 09:42:10|||||||||2
1639561340000|2021-12-15 09:42:20|||||||||4
1639561350000|2021-12-15 09:42:30|41858.6|41838.6|41865.7|41845.7|41865.7|41845.7|41858.2|41838.2|2
1639561360000|2021-12-15 09:42:40|41870.2|41850.2|41875.7|41855.7|41875.7|41855.7|41870.2|41850.2|7
1639561370000|2021-12-15 09:42:50|41877.7|41857.7|41873.6|41853.6|41878.2|41858.2|41873.6|41853.6|1
1639561380000|2021-12-15 09:43:00|41871.6|41851.6|41871.1|41851.1|41875.7|41855.7|41871.1|41851.1|3
1639561390000|2021-12-15 09:43:10|41870.7|41850.7|41873.2|41853.2|41873.2|41853.2|41870.7|41850.7|0
1639561400000|2021-12-15 09:43:20|41875.7|41855.7|41873.2|41853.2|41875.7|41855.7|41873.2|41853.2|0
1639561410000|2021-12-15 09:43:30|41875.7|41855.7|41875.7|41855.7|41875.7|41855.7|41875.7|41855.7|0
1639561420000|2021-12-15 09:43:40|41873.2|41853.2|41873.2|41853.2|41873.2|41853.2|41873.2|41853.2|0
1639561430000|2021-12-15 09:43:50|41873.6|41853.6|41870.7|41850.7|41875.7|41855.7|41870.7|41850.7|0
1639561440000|2021-12-15 09:44:00|41873.2|41853.2|41873.6|41853.6|41873.6|41853.6|41873.2|41853.2|3
1639561450000|2021-12-15 09:44:10|41871.6|41851.6|41870.7|41850.7|41873.2|41853.2|41870.7|41850.7|2
1639561460000|2021-12-15 09:44:20|41873.2|41853.2|41875.7|41855.7|41875.7|41855.7|41873.2|41853.2|2
1639561470000|2021-12-15 09:44:30|||||||||2
1639561480000|2021-12-15 09:44:40|41877.7|41857.7|41890.7|41870.7|41890.7|41870.7|41877.7|41857.7|17
1639561490000|2021-12-15 09:44:50|41888.6|41868.6|41888.6|41868.6|41890.7|41870.7|41886.1|41866.1|1
1639561500000|2021-12-15 09:45:00|41888.2|41868.2|41883.2|41863.2|41888.6|41868.6|41883.2|41863.2|2
1639561510000|2021-12-15 09:45:10|41880.7|41860.7|41880.7|41860.7|41880.7|41860.7|41880.7|41860.7|3
1639561520000|2021-12-15 09:45:20|||||||||1
1639561530000|2021-12-15 09:45:30|41878.2|41858.2|41878.2|41858.2|41880.7|41860.7|41875.7|41855.7|6
1639561540000|2021-12-15 09:45:40|41895.7|41875.7|41895.7|41875.7|41895.7|41875.7|41895.7|41875.7|10
1639561550000|2021-12-15 09:45:50|41895.2|41875.2|41897.7|41877.7|41897.7|41877.7|41895.2|41875.2|24
1639561560000|2021-12-15 09:46:00|41895.7|41875.7|41898.2|41878.2|41898.2|41878.2|41895.7|41875.7|15
1639561570000|2021-12-15 09:46:10|41897.7|41877.7|41898.2|41878.2|41898.2|41878.2|41897.7|41877.7|3
1639561580000|2021-12-15 09:46:20|41900.2|41880.2|41898.2|41878.2|41900.2|41880.2|41898.2|41878.2|1
1639561590000|2021-12-15 09:46:30|41895.7|41875.7|41895.7|41875.7|41895.7|41875.7|41895.7|41875.7|0
1639561600000|2021-12-15 09:46:40|41898.2|41878.2|41895.7|41875.7|41898.2|41878.2|41895.7|41875.7|0
1639561620000|2021-12-15 09:47:00|41892.7|41872.7|41890.7|41870.7|41892.7|41872.7|41890.7|41870.7|6
1639561630000|2021-12-15 09:47:10|41890.2|41870.2|41890.7|41870.7|41890.7|41870.7|41890.2|41870.2|1
1639561640000|2021-12-15 09:47:20|41890.2|41870.2|41885.7|41865.7|41890.7|41870.7|41885.7|41865.7|2
1639561650000|2021-12-15 09:47:30|41900.7|41880.7|41900.7|41880.7|41900.7|41880.7|41900.7|41880.7|13
1639561660000|2021-12-15 09:47:40|41898.6|41878.6|41896.6|41876.6|41898.6|41878.6|41896.6|41876.6|1
1639561670000|2021-12-15 09:47:50|41896.1|41876.1|41896.1|41876.1|41896.1|41876.1|41896.1|41876.1|0
1639561680000|2021-12-15 09:48:00|41895.7|41875.7|41893.2|41873.2|41895.7|41875.7|41893.2|41873.2|3
1639561690000|2021-12-15 09:48:10|41891.1|41871.1|41891.1|41871.1|41891.1|41871.1|41891.1|41871.1|2
1639561700000|2021-12-15 09:48:20|41881.1|41861.1|41883.2|41863.2|41883.2|41863.2|41881.1|41861.1|7
1639561710000|2021-12-15 09:48:30|41885.7|41865.7|41885.7|41865.7|41885.7|41865.7|41883.2|41863.2|0
1639561720000|2021-12-15 09:48:40|41888.2|41868.2|41888.2|41868.2|41888.2|41868.2|41885.7|41865.7|0
1639561730000|2021-12-15 09:48:50|41888.6|41868.6|41888.2|41868.2|41888.6|41868.6|41888.2|41868.2|1
1639561740000|2021-12-15 09:49:00|41885.7|41865.7|41873.6|41853.6|41885.7|41865.7|41873.6|41853.6|7
1639561750000|2021-12-15 09:49:10|41874.1|41854.1|41873.6|41853.6|41874.1|41854.1|41873.6|41853.6|4
1639561760000|2021-12-15 09:49:20|||||||||2
1639561770000|2021-12-15 09:49:30|41871.1|41851.1|41870.7|41850.7|41871.1|41851.1|41870.2|41850.2|4
1639561790000|2021-12-15 09:49:50|41868.2|41848.2|41873.2|41853.2|41873.2|41853.2|41868.2|41848.2|1
1639561800000|2021-12-15 09:50:00|41875.2|41855.2|41878.2|41858.2|41878.2|41858.2|41875.2|41855.2|3
1639561820000|2021-12-15 09:50:20|41880.7|41860.7|41880.7|41860.7|41880.7|41860.7|41880.7|41860.7|2
1639561830000|2021-12-15 09:50:30|41883.2|41863.2|41883.2|41863.2|41883.2|41863.2|41883.2|41863.2|4
1639561860000|2021-12-15 09:51:00|41881.1|41861.1|41880.7|41860.7|41881.1|41861.1|41880.7|41860.7|1
1639561870000|2021-12-15 09:51:10|||||||||1
1639561880000|2021-12-15 09:51:20|41878.2|41858.2|41878.2|41858.2|41878.2|41858.2|41878.2|41858.2|3
1639561900000|2021-12-15 09:51:40|41880.7|41860.7|41878.6|41858.6|41880.7|41860.7|41878.2|41858.2|2
1639561910000|2021-12-15 09:51:50|41878.2|41858.2|41870.2|41850.2|41878.2|41858.2|41870.2|41850.2|5
1639561920000|2021-12-15 09:52:00|41864.1|41844.1|41858.2|41838.2|41864.1|41844.1|41853.6|41833.6|10
1639561930000|2021-12-15 09:52:10|41853.2|41833.2|41853.2|41833.2|41853.2|41833.2|41848.6|41828.6|6
1639561940000|2021-12-15 09:52:20|||||||||2
1639561950000|2021-12-15 09:52:30|41855.2|41835.2|41855.2|41835.2|41855.2|41835.2|41855.2|41835.2|3
1639561960000|2021-12-15 09:52:40|41859.8|41839.8|41858.2|41838.2|41860.2|41840.2|41858.2|41838.2|1
1639561970000|2021-12-15 09:52:50|41863.2|41843.2|41858.2|41838.2|41863.2|41843.2|41858.2|41838.2|0
1639561980000|2021-12-15 09:53:00|41860.7|41840.7|41863.2|41843.2|41863.2|41843.2|41860.7|41840.7|0
1639561990000|2021-12-15 09:53:10|||||||||1
1639562000000|2021-12-15 09:53:20|41861.1|41841.1|41863.2|41843.2|41863.2|41843.2|41860.7|41840.7|1
1639562010000|2021-12-15 09:53:30|41861.1|41841.1|41860.7|41840.7|41861.1|41841.1|41860.7|41840.7|0
1639562020000|2021-12-15 09:53:40|41870.7|41850.7|41875.7|41855.7|41875.7|41855.7|41870.7|41850.7|6
1639562040000|2021-12-15 09:54:00|41873.2|41853.2|41873.2|41853.2|41873.2|41853.2|41873.2|41853.2|1
1639562060000|2021-12-15 09:54:20|41875.7|41855.7|41878.2|41858.2|41878.2|41858.2|41875.7|41855.7|0
1639562080000|2021-12-15 09:54:40|41876.1|41856.1|41875.7|41855.7|41876.1|41856.1|41875.7|41855.7|2
1639562090000|2021-12-15 09:54:50|41873.6|41853.6|41871.6|41851.6|41873.6|41853.6|41871.6|41851.6|2
1639562100000|2021-12-15 09:55:00|41869.5|41849.5|41871.1|41851.1|41871.1|41851.1|41869.1|41849.1|3
1639562110000|2021-12-15 09:55:10|41870.7|41850.7|41870.7|41850.7|41873.2|41853.2|41870.7|41850.7|0
1639562120000|2021-12-15 09:55:20|41873.2|41853.2|41875.7|41855.7|41875.7|41855.7|41873.2|41853.2|0
1639562130000|2021-12-15 09:55:30|41877.7|41857.7|41873.2|41853.2|41878.2|41858.2|41873.2|41853.2|3
1639562150000|2021-12-15 09:55:50|41869.1|41849.1|41866.6|41846.6|41869.1|41849.1|41866.6|41846.6|4
1639562160000|2021-12-15 09:56:00|41868.6|41848.6|41868.6|41848.6|41868.6|41848.6|41868.6|41848.6|4
1639562170000|2021-12-15 09:56:10|41870.7|41850.7|41878.2|41858.2|41880.7|41860.7|41870.7|41850.7|11
1639562180000|2021-12-15 09:56:20|41875.7|41855.7|41878.2|41858.2|41878.2|41858.2|41875.7|41855.7|2
1639562190000|2021-12-15 09:56:30|41875.7|41855.7|41878.2|41858.2|41878.2|41858.2|41875.7|41855.7|1
1639562210000|2021-12-15 09:56:50|41880.7|41860.7|41878.2|41858.2|41880.7|41860.7|41878.2|41858.2|0
1639562220000|2021-12-15 09:57:00|41876.1|41856.1|41880.7|41860.7|41880.7|41860.7|41875.7|41855.7|2
1639562230000|2021-12-15 09:57:10|41875.7|41855.7|41875.7|41855.7|41875.7|41855.7|41875.7|41855.7|2
1639562240000|2021-12-15 09:57:20|||||||||1
1639562250000|2021-12-15 09:57:30|||||||||3
1639562260000|2021-12-15 09:57:40|||||||||3
1639562270000|2021-12-15 09:57:50|41878.2|41858.2|41885.7|41865.7|41885.7|41865.7|41878.2|41858.2|76
1639562280000|2021-12-15 09:58:00|41888.2|41868.2|41893.6|41873.6|41893.6|41873.6|41888.2|41868.2|17
1639562290000|2021-12-15 09:58:10|41893.2|41873.2|41893.2|41873.2|41895.7|41875.7|41890.7|41870.7|12
1639562300000|2021-12-15 09:58:20|41893.6|41873.6|41895.7|41875.7|41895.7|41875.7|41893.6|41873.6|3
1639562320000|2021-12-15 09:58:40|||||||||2
1639562330000|2021-12-15 09:58:50|41895.2|41875.2|41895.7|41875.7|41895.7|41875.7|41893.2|41873.2|2
1639562340000|2021-12-15 09:59:00|||||||||3
1639562360000|2021-12-15 09:59:20|41891.6|41871.6|41890.7|41870.7|41891.6|41871.6|41890.7|41870.7|2
1639562370000|2021-12-15 09:59:30|||||||||2
1639562380000|2021-12-15 09:59:40|41888.6|41868.6|41890.7|41870.7|41890.7|41870.7|41888.6|41868.6|0
1639562390000|2021-12-15 09:59:50|41888.6|41868.6|41890.7|41870.7|41890.7|41870.7|41888.6|41868.6|2
1639562400000|2021-12-15 10:00:00|41888.6|41868.6|41875.7|41855.7|41888.6|41868.6|41875.7|41855.7|7
1639562410000|2021-12-15 10:00:10|41873.6|41853.6|41870.7|41850.7|41873.6|41853.6|41868.6|41848.6|5
1639562420000|2021-12-15 10:00:20|41873.2|41853.2|41878.2|41858.2|41878.2|41858.2|41873.2|41853.2|3
1639562440000|2021-12-15 10:00:40|41880.7|41860.7|41880.7|41860.7|41880.7|41860.7|41880.7|41860.7|6
1639562450000|2021-12-15 10:00:50|41878.2|41858.2|41884.1|41864.1|41884.1|41864.1|41878.2|41858.2|6
1639562460000|2021-12-15 10:01:00|41886.1|41866.1|41890.7|41870.7|41890.7|41870.7|41886.1|41866.1|15
1639562470000|2021-12-15 10:01:10|||||||||2
1639562480000|2021-12-15 10:01:20|41893.2|41873.2|41893.2|41873.2|41893.2|41873.2|41893.2|41873.2|1
1639562490000|2021-12-15 10:01:30|41895.2|41875.2|41897.7|41877.7|41897.7|41877.7|41895.2|41875.2|1
1639562510000|2021-12-15 10:01:50|41895.7|41875.7|41893.2|41873.2|41895.7|41875.7|41893.2|41873.2|1
1639562520000|2021-12-15 10:02:00|41896.1|41876.1|41898.2|41878.2|41898.2|41878.2|41895.7|41875.7|8
1639562530000|2021-12-15 10:02:10|41895.7|41875.7|41900.7|41880.7|41900.7|41880.7|41895.7|41875.7|1
1639562550000|2021-12-15 10:02:30|41898.2|41878.2|41898.2|41878.2|41898.2|41878.2|41898.2|41878.2|5
1639562560000|2021-12-15 10:02:40|41896.1|41876.1|41895.7|41875.7|41896.1|41876.1|41895.7|41875.7|1
1639562570000|2021-12-15 10:02:50|41897.7|41877.7|41897.7|41877.7|41897.7|41877.7|41897.7|41877.7|0
1639562580000|2021-12-15 10:03:00|41895.7|41875.7|41893.6|41873.6|41895.7|41875.7|41893.2|41873.2|2
1639562590000|2021-12-15 10:03:10|41895.7|41875.7|41895.7|41875.7|41895.7|41875.7|41895.7|41875.7|0
1639562610000|2021-12-15 10:03:30|41896.1|41876.1|41896.1|41876.1|41896.1|41876.1|41896.1|41876.1|2
1639562620000|2021-12-15 10:03:40|41895.7|41875.7|41895.7|41875.7|41895.7|41875.7|41895.7|41875.7|0
1639562630000|2021-12-15 10:03:50|41890.7|41870.7|41890.7|41870.7|41890.7|41870.7|41890.7|41870.7|5
1639562640000|2021-12-15 10:04:00|41892.7|41872.7|41888.6|41868.6|41892.7|41872.7|41888.2|41868.2|4
1639562650000|2021-12-15 10:04:10|41888.2|41868.2|41881.1|41861.1|41888.2|41868.2|41881.1|41861.1|0
1639562660000|2021-12-15 10:04:20|41883.2|41863.2|41883.2|41863.2|41883.2|41863.2|41883.2|41863.2|3
1639562670000|2021-12-15 10:04:30|41883.6|41863.6|41885.7|41865.7|41885.7|41865.7|41883.6|41863.6|0
1639562700000|2021-12-15 10:05:00|41888.2|41868.2|41885.7|41865.7|41888.2|41868.2|41885.7|41865.7|1
1639562710000|2021-12-15 10:05:10|41888.6|41868.6|41888.2|41868.2|41888.6|41868.6|41888.2|41868.2|1
1639562720000|2021-12-15 10:05:20|41888.6|41868.6|41888.6|41868.6|41888.6|41868.6|41888.2|41868.2|1
1639562730000|2021-12-15 10:05:30|41888.2|41868.2|41888.6|41868.6|41888.6|41868.6|41888.2|41868.2|2
1639562740000|2021-12-15 10:05:40|41888.2|41868.2|41888.2|41868.2|41888.2|41868.2|41888.2|41868.2|0
1639562760000|2021-12-15 10:06:00|41888.6|41868.6|41888.2|41868.2|41888.6|41868.6|41888.2|41868.2|0
1639562770000|2021-12-15 10:06:10|41888.6|41868.6|41888.2|41868.2|41888.6|41868.6|41888.2|41868.2|0
1639562780000|2021-12-15 10:06:20|41888.6|41868.6|41888.2|41868.2|41888.6|41868.6|41888.2|41868.2|3
1639562790000|2021-12-15 10:06:30|41888.6|41868.6|41888.6|41868.6|41888.6|41868.6|41888.6|41868.6|0
1639562800000|2021-12-15 10:06:40|41888.2|41868.2|41885.7|41865.7|41888.2|41868.2|41883.6|41863.6|3
1639562810000|2021-12-15 10:06:50|41886.1|41866.1|41886.1|41866.1|41886.1|41866.1|41885.7|41865.7|0
1639562820000|2021-12-15 10:07:00|41885.7|41865.7|41885.7|41865.7|41885.7|41865.7|41885.7|41865.7|0
1639562830000|2021-12-15 10:07:10|41886.1|41866.1|41885.7|41865.7|41886.1|41866.1|41885.7|41865.7|0
1639562840000|2021-12-15 10:07:20|||||||||1
1639562850000|2021-12-15 10:07:30|41883.2|41863.2|41886.1|41866.1|41886.1|41866.1|41883.2|41863.2|9
1639562860000|2021-12-15 10:07:40|41885.7|41865.7|41890.7|41870.7|41890.7|41870.7|41885.7|41865.7|3
1639562870000|2021-12-15 10:07:50|||||||||1
1639562880000|2021-12-15 10:08:00|41892.7|41872.7|41895.7|41875.7|41895.7|41875.7|41890.7|41870.7|25
1639562890000|2021-12-15 10:08:10|41900.7|41880.7|41900.7|41880.7|41903.2|41883.2|41900.7|41880.7|4
1639562920000|2021-12-15 10:08:40|41898.2|41878.2|41893.6|41873.6|41898.2|41878.2|41893.6|41873.6|1
1639562930000|2021-12-15 10:08:50|41893.2|41873.2|41892.7|41872.7|41893.2|41873.2|41892.7|41872.7|0
1639562940000|2021-12-15 10:09:00|41890.7|41870.7|41890.2|41870.2|41890.7|41870.7|41890.2|41870.2|1
1639562950000|2021-12-15 10:09:10|41888.2|41868.2|41885.7|41865.7|41888.2|41868.2|41885.7|41865.7|1
1639562960000|2021-12-15 10:09:20|41888.2|41868.2|41884.1|41864.1|41888.2|41868.2|41884.1|41864.1|4
1639562990000|2021-12-15 10:09:50|41886.1|41866.1|41883.6|41863.6|41886.1|41866.1|41883.6|41863.6|1
1639563010000|2021-12-15 10:10:10|41886.1|41866.1|41890.7|41870.7|41890.7|41870.7|41886.1|41866.1|2
1639563020000|2021-12-15 10:10:20|41893.2|41873.2|41893.2|41873.2|41893.2|41873.2|41890.7|41870.7|1
1639563050000|2021-12-15 10:10:50|41890.7|41870.7|41888.6|41868.6|41890.7|41870.7|41888.6|41868.6|2
1639563060000|2021-12-15 10:11:00|41890.7|41870.7|41890.7|41870.7|41890.7|41870.7|41890.7|41870.7|0
1639563070000|2021-12-15 10:11:10|41888.6|41868.6|41885.7|41865.7|41888.6|41868.6|41885.7|41865.7|1
1639563080000|2021-12-15 10:11:20|||||||||1
1639563090000|2021-12-15 10:11:30|41883.2|41863.2|41880.2|41860.2|41883.2|41863.2|41878.2|41858.2|12
1639563100000|2021-12-15 10:11:40|41878.2|41858.2|41878.2|41858.2|41878.2|41858.2|41878.2|41858.2|0
1639563110000|2021-12-15 10:11:50|||||||||1
1639563120000|2021-12-15 10:12:00|||||||||3
1639563130000|2021-12-15 10:12:10|||||||||1
1639563140000|2021-12-15 10:12:20|41875.7|41855.7|41875.7|41855.7|41875.7|41855.7|41875.7|41855.7|4
1639563150000|2021-12-15 10:12:30|||||||||4
1639563170000|2021-12-15 10:12:50|41877.7|41857.7|41877.7|41857.7|41877.7|41857.7|41877.7|41857.7|4
1639563190000|2021-12-15 10:13:10|41875.7|41855.7|41875.7|41855.7|41878.2|41858.2|41875.7|41855.7|2
1639563200000|2021-12-15 10:13:20|41877.7|41857.7|41878.2|41858.2|41880.7|41860.7|41875.7|41855.7|1
1639563210000|2021-12-15 10:13:30|41876.1|41856.1|41875.7|41855.7|41876.1|41856.1|41875.7|41855.7|0
1639563240000|2021-12-15 10:14:00|41877.7|41857.7|41878.2|41858.2|41878.2|41858.2|41877.7|41857.7|1
1639563250000|2021-12-15 10:14:10|41876.1|41856.1|41873.6|41853.6|41876.1|41856.1|41873.6|41853.6|0
1639563290000|2021-12-15 10:14:50|41875.7|41855.7|41875.7|41855.7|41878.2|41858.2|41875.7|41855.7|1
1639563300000|2021-12-15 10:15:00|41873.6|41853.6|41878.2|41858.2|41878.2|41858.2|41873.6|41853.6|2
1639563310000|2021-12-15 10:15:10|41876.1|41856.1|41873.6|41853.6|41876.1|41856.1|41873.6|41853.6|0
1639563320000|2021-12-15 10:15:20|41877.7|41857.7|41878.2|41858.2|41878.2|41858.2|41877.7|41857.7|0
1639563330000|2021-12-15 10:15:30|41873.6|41853.6|41873.6|41853.6|41873.6|41853.6|41873.6|41853.6|0
1639563370000|2021-12-15 10:16:10|41875.7|41855.7|41880.7|41860.7|41880.7|41860.7|41875.7|41855.7|2
1639563380000|2021-12-15 10:16:20|41878.6|41858.6|41878.6|41858.6|41880.7|41860.7|41878.6|41858.6|1
1639563420000|2021-12-15 10:17:00|41880.7|41860.7|41870.7|41850.7|41880.7|41860.7|41870.7|41850.7|2
1639563430000|2021-12-15 10:17:10|41871.1|41851.1|41870.7|41850.7|41871.1|41851.1|41870.7|41850.7|6
1639563440000|2021-12-15 10:17:20|41873.2|41853.2|41873.2|41853.2|41873.2|41853.2|41873.2|41853.2|1
1639563450000|2021-12-15 10:17:30|41875.7|41855.7|41875.7|41855.7|41875.7|41855.7|41875.7|41855.7|1
1639563460000|2021-12-15 10:17:40|41873.2|41853.2|41875.7|41855.7|41875.7|41855.7|41873.2|41853.2|2
1639563470000|2021-12-15 10:17:50|41877.7|41857.7|41878.2|41858.2|41878.2|41858.2|41876.1|41856.1|1
1639563480000|2021-12-15 10:18:00|41875.7|41855.7|41875.7|41855.7|41878.2|41858.2|41875.7|41855.7|3
1639563490000|2021-12-15 10:18:10|41878.2|41858.2|41873.2|41853.2|41878.2|41858.2|41873.2|41853.2|1
1639563520000|2021-12-15 10:18:40|41870.7|41850.7|41870.7|41850.7|41870.7|41850.7|41870.7|41850.7|0
1639563540000|2021-12-15 10:19:00|41873.2|41853.2|41875.7|41855.7|41875.7|41855.7|41873.2|41853.2|3
1639563560000|2021-12-15 10:19:20|41873.6|41853.6|41873.6|41853.6|41873.6|41853.6|41873.6|41853.6|2
1639563570000|2021-12-15 10:19:30|41873.2|41853.2|41875.7|41855.7|41875.7|41855.7|41873.2|41853.2|1
1639563580000|2021-12-15 10:19:40|41873.2|41853.2|41873.2|41853.2|41873.2|41853.2|41873.2|41853.2|2
1639563590000|2021-12-15 10:19:50|41875.7|41855.7|41875.7|41855.7|41875.7|41855.7|41875.7|41855.7|3
1639563600000|2021-12-15 10:20:00|41873.2|41853.2|41873.2|41853.2|41873.2|41853.2|41873.2|41853.2|2
1639563610000|2021-12-15 10:20:10|41870.7|41850.7|41873.2|41853.2|41873.2|41853.2|41870.7|41850.7|0
1639563620000|2021-12-15 10:20:20|41871.1|41851.1|41872.7|41852.7|41872.7|41852.7|41870.7|41850.7|2
1639563630000|2021-12-15 10:20:30|41873.2|41853.2|41873.2|41853.2|41873.2|41853.2|41873.2|41853.2|0
1639563640000|2021-12-15 10:20:40|41871.1|41851.1|41870.7|41850.7|41871.1|41851.1|41870.7|41850.7|0
1639563650000|2021-12-15 10:20:50|||||||||4
1639563670000|2021-12-15 10:21:10|41868.6|41848.6|41866.1|41846.1|41868.6|41848.6|41866.1|41846.1|17
1639563680000|2021-12-15 10:21:20|41865.7|41845.7|41860.7|41840.7|41865.7|41845.7|41860.7|41840.7|13
1639563690000|2021-12-15 10:21:30|41855.7|41835.7|41855.7|41835.7|41855.7|41835.7|41855.7|41835.7|4
1639563700000|2021-12-15 10:21:40|41853.6|41833.6|41853.2|41833.2|41853.6|41833.6|41853.2|41833.2|0
1639563710000|2021-12-15 10:21:50|41835.7|41815.7|41840.7|41820.7|41840.7|41820.7|41835.7|41815.7|6
1639563720000|2021-12-15 10:22:00|41845.2|41825.2|41850.7|41830.7|41850.7|41830.7|41843.2|41823.2|4
1639563730000|2021-12-15 10:22:10|41853.6|41833.6|41853.2|41833.2|41853.6|41833.6|41853.2|41833.2|2
1639563740000|2021-12-15 10:22:20|41851.1|41831.1|41850.7|41830.7|41853.2|41833.2|41850.7|41830.7|0
1639563750000|2021-12-15 10:22:30|41850.2|41830.2|41850.7|41830.7|41850.7|41830.7|41850.2|41830.2|2
1639563780000|2021-12-15 10:23:00|41848.6|41828.6|41850.7|41830.7|41851.1|41831.1|41848.6|41828.6|4
1639563790000|2021-12-15 10:23:10|41852.7|41832.7|41853.2|41833.2|41853.6|41833.6|41850.7|41830.7|1
1639563800000|2021-12-15 10:23:20|41851.1|41831.1|41853.2|41833.2|41853.2|41833.2|41851.1|41831.1|0
1639563810000|2021-12-15 10:23:30|41855.7|41835.7|41855.7|41835.7|41855.7|41835.7|41855.7|41835.7|0
1639563820000|2021-12-15 10:23:40|41853.2|41833.2|41853.2|41833.2|41853.2|41833.2|41850.7|41830.7|2
1639563830000|2021-12-15 10:23:50|41853.6|41833.6|41853.6|41833.6|41853.6|41833.6|41853.6|41833.6|0
1639563840000|2021-12-15 10:24:00|41850.7|41830.7|41848.6|41828.6|41853.2|41833.2|41848.6|41828.6|5
1639563860000|2021-12-15 10:24:20|||||||||3
1639563870000|2021-12-15 10:24:30|41846.1|41826.1|41846.1|41826.1|41848.6|41828.6|41846.1|41826.1|7
1639563880000|2021-12-15 10:24:40|||||||||1
1639563900000|2021-12-15 10:25:00|41844.1|41824.1|41848.2|41828.2|41848.2|41828.2|41844.1|41824.1|2
1639563910000|2021-12-15 10:25:10|41845.2|41825.2|41848.2|41828.2|41848.2|41828.2|41845.2|41825.2|2
1639563920000|2021-12-15 10:25:20|41845.7|41825.7|41847.7|41827.7|41848.2|41828.2|41843.2|41823.2|1
1639563930000|2021-12-15 10:25:30|41848.2|41828.2|41848.2|41828.2|41848.2|41828.2|41845.7|41825.7|0
1639563940000|2021-12-15 10:25:40|||||||||2
1639563950000|2021-12-15 10:25:50|41845.7|41825.7|41848.2|41828.2|41848.2|41828.2|41845.7|41825.7|1
1639563960000|2021-12-15 10:26:00|41846.1|41826.1|41850.7|41830.7|41850.7|41830.7|41845.7|41825.7|1
1639563970000|2021-12-15 10:26:10|41848.2|41828.2|41848.2|41828.2|41850.7|41830.7|41848.2|41828.2|2
1639563990000|2021-12-15 10:26:30|41846.1|41826.1|41845.7|41825.7|41846.1|41826.1|41845.7|41825.7|1
1639564000000|2021-12-15 10:26:40|41843.2|41823.2|41843.2|41823.2|41843.2|41823.2|41843.2|41823.2|6
1639564010000|2021-12-15 10:26:50|41842.7|41822.7|41842.7|41822.7|41842.7|41822.7|41842.7|41822.7|1
1639564020000|2021-12-15 10:27:00|41843.2|41823.2|41838.6|41818.6|41843.2|41823.2|41838.2|41818.2|4
1639564030000|2021-12-15 10:27:10|41838.2|41818.2|41838.2|41818.2|41840.7|41820.7|41835.7|41815.7|3
1639564050000|2021-12-15 10:27:30|41840.7|41820.7|41840.7|41820.7|41840.7|41820.7|41840.7|41820.7|0
1639564070000|2021-12-15 10:27:50|41838.2|41818.2|41840.7|41820.7|41840.7|41820.7|41838.2|41818.2|1
1639564080000|2021-12-15 10:28:00|41843.2|41823.2|41843.2|41823.2|41843.2|41823.2|41843.2|41823.2|1
1639564090000|2021-12-15 10:28:10|41841.1|41821.1|41840.7|41820.7|41841.1|41821.1|41840.7|41820.7|1
1639564100000|2021-12-15 10:28:20|41838.2|41818.2|41838.2|41818.2|41838.2|41818.2|41838.2|41818.2|0
1639564110000|2021-12-15 10:28:30|41835.7|41815.7|41838.2|41818.2|41838.2|41818.2|41835.7|41815.7|0
1639564120000|2021-12-15 10:28:40|41840.7|41820.7|41840.7|41820.7|41840.7|41820.7|41838.2|41818.2|0
1639564130000|2021-12-15 10:28:50|41838.2|41818.2|41840.7|41820.7|41840.7|41820.7|41838.2|41818.2|0
1639564150000|2021-12-15 10:29:10|41843.2|41823.2|41843.2|41823.2|41843.2|41823.2|41843.2|41823.2|9
1639564160000|2021-12-15 10:29:20|41840.7|41820.7|41840.7|41820.7|41840.7|41820.7|41840.7|41820.7|9
1639564170000|2021-12-15 10:29:30|41843.2|41823.2|41843.2|41823.2|41845.2|41825.2|41840.7|41820.7|5
1639564180000|2021-12-15 10:29:40|41841.1|41821.1|41843.2|41823.2|41843.2|41823.2|41840.7|41820.7|1
1639564190000|2021-12-15 10:29:50|41841.1|41821.1|41840.7|41820.7|41841.1|41821.1|41840.7|41820.7|3
1639564200000|2021-12-15 10:30:00|41837.7|41817.7|41840.7|41820.7|41840.7|41820.7|41835.7|41815.7|5
1639564210000|2021-12-15 10:30:10|41835.7|41815.7|41831.1|41811.1|41838.2|41818.2|41831.1|41811.1|10
1639564220000|2021-12-15 10:30:20|41828.6|41808.6|41825.7|41805.7|41828.6|41808.6|41825.7|41805.7|9
1639564230000|2021-12-15 10:30:30|41830.2|41810.2|41830.7|41810.7|41830.7|41810.7|41830.2|41810.2|3
1639564240000|2021-12-15 10:30:40|||||||||1
1639564250000|2021-12-15 10:30:50|41833.2|41813.2|41833.2|41813.2|41833.2|41813.2|41833.2|41813.2|4
1639564260000|2021-12-15 10:31:00|41835.2|41815.2|41835.7|41815.7|41835.7|41815.7|41835.2|41815.2|1
1639564270000|2021-12-15 10:31:10|||||||||1
1639564280000|2021-12-15 10:31:20|41837.7|41817.7|41835.7|41815.7|41838.2|41818.2|41835.7|41815.7|1
1639564290000|2021-12-15 10:31:30|41837.7|41817.7|41835.7|41815.7|41837.7|41817.7|41835.7|41815.7|2
1639564300000|2021-12-15 10:31:40|||||||||1
1639564310000|2021-12-15 10:31:50|41833.2|41813.2|41828.2|41808.2|41833.2|41813.2|41828.2|41808.2|3
1639564320000|2021-12-15 10:32:00|41828.6|41808.6|41828.6|41808.6|41828.6|41808.6|41828.6|41808.6|3
1639564330000|2021-12-15 10:32:10|41828.2|41808.2|41828.2|41808.2|41828.2|41808.2|41826.1|41806.1|1
1639564340000|2021-12-15 10:32:20|41830.7|41810.7|41828.2|41808.2|41830.7|41810.7|41828.2|41808.2|2
1639564350000|2021-12-15 10:32:30|41827.7|41807.7|41828.2|41808.2|41830.2|41810.2|41825.7|41805.7|2
1639564360000|2021-12-15 10:32:40|41830.7|41810.7|41830.7|41810.7|41830.7|41810.7|41830.7|41810.7|0
1639564370000|2021-12-15 10:32:50|41826.6|41806.6|41830.7|41810.7|41830.7|41810.7|41826.6|41806.6|7
1639564390000|2021-12-15 10:33:10|41831.1|41811.1|41828.2|41808.2|41833.2|41813.2|41825.7|41805.7|7
1639564400000|2021-12-15 10:33:20|41826.6|41806.6|41828.6|41808.6|41828.6|41808.6|41825.7|41805.7|8
1639564410000|2021-12-15 10:33:30|||||||||1
1639564420000|2021-12-15 10:33:40|41826.1|41806.1|41829.7|41809.7|41832.7|41812.7|41826.1|41806.1|65
1639564430000|2021-12-15 10:33:50|41827.7|41807.7|41827.7|41807.7|41827.7|41807.7|41827.7|41807.7|0
1639564440000|2021-12-15 10:34:00|41832.7|41812.7|41834.7|41814.7|41834.7|41814.7|41827.7|41807.7|7
1639564450000|2021-12-15 10:34:10|41832.2|41812.2|41834.7|41814.7|41834.7|41814.7|41832.2|41812.2|7
1639564460000|2021-12-15 10:34:20|41847.7|41827.7|41850.2|41830.2|41850.2|41830.2|41847.7|41827.7|33
1639564470000|2021-12-15 10:34:30|41875.7|41855.7|41875.7|41855.7|41875.7|41855.7|41875.7|41855.7|3
1639564480000|2021-12-15 10:34:40|41875.2|41855.2|41868.2|41848.2|41875.2|41855.2|41868.2|41848.2|6
1639564490000|2021-12-15 10:34:50|41868.6|41848.6|41870.7|41850.7|41870.7|41850.7|41868.6|41848.6|0
1639564500000|2021-12-15 10:35:00|41868.2|41848.2|41870.2|41850.2|41870.7|41850.7|41868.2|41848.2|3
1639564510000|2021-12-15 10:35:10|41870.7|41850.7|41868.2|41848.2|41870.7|41850.7|41868.2|41848.2|1
1639564520000|2021-12-15 10:35:20|41870.2|41850.2|41870.7|41850.7|41870.7|41850.7|41868.2|41848.2|2
1639564530000|2021-12-15 10:35:30|41863.2|41843.2|41867.7|41847.7|41867.7|41847.7|41863.2|41843.2|7
1639564540000|2021-12-15 10:35:40|||||||||1
1639564550000|2021-12-15 10:35:50|41870.2|41850.2|41868.2|41848.2|41870.2|41850.2|41868.2|41848.2|1
1639564560000|2021-12-15 10:36:00|41870.7|41850.7|41880.7|41860.7|41880.7|41860.7|41870.7|41850.7|7
1639564580000|2021-12-15 10:36:20|41882.7|41862.7|41883.2|41863.2|41883.2|41863.2|41882.7|41862.7|3
1639564590000|2021-12-15 10:36:30|41882.7|41862.7|41895.7|41875.7|41895.7|41875.7|41882.7|41862.7|4
1639564600000|2021-12-15 10:36:40|41893.6|41873.6|41895.7|41875.7|41895.7|41875.7|41893.2|41873.2|3
1639564610000|2021-12-15 10:36:50|41893.2|41873.2|41893.2|41873.2|41893.2|41873.2|41893.2|41873.2|3
1639564620000|2021-12-15 10:37:00|41891.1|41871.1|41890.7|41870.7|41893.2|41873.2|41890.7|41870.7|2
1639564630000|2021-12-15 10:37:10|41891.1|41871.1|41893.2|41873.2|41893.2|41873.2|41890.7|41870.7|2
1639564640000|2021-12-15 10:37:20|41890.7|41870.7|41890.7|41870.7|41890.7|41870.7|41890.7|41870.7|1
1639564650000|2021-12-15 10:37:30|41891.1|41871.1|41890.7|41870.7|41891.1|41871.1|41890.7|41870.7|0
1639564660000|2021-12-15 10:37:40|41893.2|41873.2|41893.2|41873.2|41893.2|41873.2|41890.2|41870.2|2
1639564670000|2021-12-15 10:37:50|41895.7|41875.7|41895.7|41875.7|41897.7|41877.7|41895.7|41875.7|5
1639564680000|2021-12-15 10:38:00|41893.6|41873.6|41895.7|41875.7|41895.7|41875.7|41893.6|41873.6|2
1639564690000|2021-12-15 10:38:10|41893.2|41873.2|41893.2|41873.2|41893.2|41873.2|41893.2|41873.2|0
1639564700000|2021-12-15 10:38:20|41891.1|41871.1|41891.1|41871.1|41891.1|41871.1|41891.1|41871.1|2
1639564710000|2021-12-15 10:38:30|41888.6|41868.6|41883.2|41863.2|41888.6|41868.6|41883.2|41863.2|2
1639564730000|2021-12-15 10:38:50|41880.7|41860.7|41880.7|41860.7|41880.7|41860.7|41880.7|41860.7|0
1639564740000|2021-12-15 10:39:00|41883.2|41863.2|41880.7|41860.7|41883.2|41863.2|41880.7|41860.7|5
1639564750000|2021-12-15 10:39:10|||||||||5
1639564760000|2021-12-15 10:39:20|41878.2|41858.2|41883.2|41863.2|41883.2|41863.2|41878.2|41858.2|2
1639564770000|2021-12-15 10:39:30|41880.7|41860.7|41880.7|41860.7|41880.7|41860.7|41880.7|41860.7|0
1639564790000|2021-12-15 10:39:50|41881.1|41861.1|41883.1|41863.1|41883.2|41863.2|41881.1|41861.1|2
1639564800000|2021-12-15 10:40:00|41881.1|41861.1|41875.6|41855.6|41881.1|41861.1|41875.6|41855.6|5
1639564810000|2021-12-15 10:40:10|41875.2|41855.2|41875.6|41855.6|41875.6|41855.6|41875.2|41855.2|2
1639564820000|2021-12-15 10:40:20|41873.1|41853.1|41876.1|41856.1|41876.1|41856.1|41873.1|41853.1|0
1639564840000|2021-12-15 10:40:40|41875.6|41855.6|41873.1|41853.1|41875.6|41855.6|41873.1|41853.1|1
1639564850000|2021-12-15 10:40:50|41875.2|41855.2|41875.6|41855.6|41875.6|41855.6|41875.2|41855.2|0
1639564860000|2021-12-15 10:41:00|||||||||1
1639564870000|2021-12-15 10:41:10|41873.6|41853.6|41873.1|41853.1|41873.6|41853.6|41873.1|41853.1|2
1639564880000|2021-12-15 10:41:20|41870.6|41850.6|41875.6|41855.6|41875.6|41855.6|41870.6|41850.6|10
1639564890000|2021-12-15 10:41:30|41878.1|41858.1|41875.6|41855.6|41878.1|41858.1|41875.6|41855.6|0
1639564910000|2021-12-15 10:41:50|41878.1|41858.1|41875.6|41855.6|41880.2|41860.2|41875.6|41855.6|2
1639564960000|2021-12-15 10:42:40|||||||||5
1639564970000|2021-12-15 10:42:50|41878.1|41858.1|41875.6|41855.6|41878.1|41858.1|41875.6|41855.6|11
1639565000000|2021-12-15 10:43:20|||||||||1
1639565010000|2021-12-15 10:43:30|||||||||2
1639565020000|2021-12-15 10:43:40|41873.1|41853.1|41875.6|41855.6|41875.6|41855.6|41873.1|41853.1|1
1639565030000|2021-12-15 10:43:50|41873.1|41853.1|41873.1|41853.1|41873.1|41853.1|41873.1|41853.1|0
1639565040000|2021-12-15 10:44:00|41870.6|41850.6|41871.6|41851.6|41875.6|41855.6|41870.6|41850.6|3
1639565050000|2021-12-15 10:44:10|41870.6|41850.6|41870.6|41850.6|41870.6|41850.6|41870.6|41850.6|0
1639565060000|2021-12-15 10:44:20|41875.6|41855.6|41876.1|41856.1|41880.6|41860.6|41875.6|41855.6|5
1639565070000|2021-12-15 10:44:30|41875.6|41855.6|41875.6|41855.6|41878.1|41858.1|41875.6|41855.6|5
1639565080000|2021-12-15 10:44:40|41873.6|41853.6|41875.6|41855.6|41875.6|41855.6|41873.6|41853.6|1
1639565100000|2021-12-15 10:45:00|41873.6|41853.6|41875.6|41855.6|41875.6|41855.6|41873.1|41853.1|1
1639565110000|2021-12-15 10:45:10|||||||||1
1639565120000|2021-12-15 10:45:20|||||||||55
1639565140000|2021-12-15 10:45:40|41877.7|41857.7|41887.7|41867.7|41887.7|41867.7|41877.7|41857.7|10
1639565160000|2021-12-15 10:46:00|41890.2|41870.2|41892.2|41872.2|41892.2|41872.2|41890.2|41870.2|7
1639565170000|2021-12-15 10:46:10|41894.7|41874.7|41894.3|41874.3|41894.7|41874.7|41894.3|41874.3|1
1639565180000|2021-12-15 10:46:20|41892.2|41872.2|41889.7|41869.7|41892.7|41872.7|41889.7|41869.7|6
1639565200000|2021-12-15 10:46:40|||||||||1
1639565210000|2021-12-15 10:46:50|41887.2|41867.2|41887.2|41867.2|41887.2|41867.2|41887.2|41867.2|0
1639565230000|2021-12-15 10:47:10|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|6
1639565240000|2021-12-15 10:47:20|||||||||2
1639565250000|2021-12-15 10:47:30|41879.7|41859.7|41879.7|41859.7|41879.7|41859.7|41879.7|41859.7|4
1639565260000|2021-12-15 10:47:40|41877.7|41857.7|41877.7|41857.7|41877.7|41857.7|41877.7|41857.7|3
1639565270000|2021-12-15 10:47:50|41877.2|41857.2|41877.2|41857.2|41877.2|41857.2|41877.2|41857.2|0
1639565280000|2021-12-15 10:48:00|41875.2|41855.2|41874.7|41854.7|41875.2|41855.2|41874.7|41854.7|1
1639565290000|2021-12-15 10:48:10|||||||||4
1639565300000|2021-12-15 10:48:20|||||||||1
1639565320000|2021-12-15 10:48:40|||||||||1
1639565340000|2021-12-15 10:49:00|41877.2|41857.2|41877.7|41857.7|41877.7|41857.7|41877.2|41857.2|2
1639565350000|2021-12-15 10:49:10|41882.2|41862.2|41887.2|41867.2|41887.2|41867.2|41882.2|41862.2|7
1639565360000|2021-12-15 10:49:20|41889.3|41869.3|41884.7|41864.7|41889.7|41869.7|41884.7|41864.7|13
1639565370000|2021-12-15 10:49:30|41882.2|41862.2|41884.7|41864.7|41884.7|41864.7|41882.2|41862.2|2
1639565380000|2021-12-15 10:49:40|41884.3|41864.3|41884.3|41864.3|41884.7|41864.7|41882.2|41862.2|3
1639565390000|2021-12-15 10:49:50|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|0
1639565400000|2021-12-15 10:50:00|41887.2|41867.2|41887.2|41867.2|41887.2|41867.2|41884.7|41864.7|3
1639565410000|2021-12-15 10:50:10|41884.7|41864.7|41882.2|41862.2|41884.7|41864.7|41882.2|41862.2|0
1639565420000|2021-12-15 10:50:20|||||||||2
1639565430000|2021-12-15 10:50:30|41884.3|41864.3|41884.3|41864.3|41884.3|41864.3|41884.3|41864.3|0
1639565440000|2021-12-15 10:50:40|41884.7|41864.7|41882.2|41862.2|41884.7|41864.7|41882.2|41862.2|1
1639565490000|2021-12-15 10:51:30|41884.3|41864.3|41879.7|41859.7|41884.7|41864.7|41879.7|41859.7|1
1639565500000|2021-12-15 10:51:40|41877.7|41857.7|41877.7|41857.7|41877.7|41857.7|41877.7|41857.7|0
1639565510000|2021-12-15 10:51:50|41875.2|41855.2|41874.7|41854.7|41875.2|41855.2|41874.7|41854.7|7
1639565520000|2021-12-15 10:52:00|41872.7|41852.7|41872.7|41852.7|41872.7|41852.7|41870.2|41850.2|2
1639565530000|2021-12-15 10:52:10|41876.8|41856.8|41877.2|41857.2|41877.2|41857.2|41876.8|41856.8|7
1639565540000|2021-12-15 10:52:20|41879.3|41859.3|41877.2|41857.2|41879.7|41859.7|41877.2|41857.2|3
1639565550000|2021-12-15 10:52:30|41879.3|41859.3|41877.2|41857.2|41879.3|41859.3|41877.2|41857.2|1
1639565560000|2021-12-15 10:52:40|41874.7|41854.7|41877.2|41857.2|41877.7|41857.7|41874.7|41854.7|0
1639565580000|2021-12-15 10:53:00|41877.7|41857.7|41877.2|41857.2|41882.7|41862.7|41877.2|41857.2|13
1639565590000|2021-12-15 10:53:10|41875.2|41855.2|41872.2|41852.2|41875.2|41855.2|41870.2|41850.2|3
1639565600000|2021-12-15 10:53:20|41869.7|41849.7|41872.2|41852.2|41872.2|41852.2|41869.7|41849.7|5
1639565610000|2021-12-15 10:53:30|41872.7|41852.7|41882.2|41862.2|41882.2|41862.2|41872.7|41852.7|19
1639565620000|2021-12-15 10:53:40|41884.3|41864.3|41889.7|41869.7|41889.7|41869.7|41884.3|41864.3|3
1639565630000|2021-12-15 10:53:50|41892.2|41872.2|41892.2|41872.2|41892.2|41872.2|41892.2|41872.2|14
1639565640000|2021-12-15 10:54:00|||||||||6
1639565650000|2021-12-15 10:54:10|||||||||8
1639565660000|2021-12-15 10:54:20|41887.2|41867.2|41889.7|41869.7|41889.7|41869.7|41884.7|41864.7|24
1639565670000|2021-12-15 10:54:30|||||||||13
1639565700000|2021-12-15 10:55:00|||||||||4
1639565710000|2021-12-15 10:55:10|41892.2|41872.2|41892.2|41872.2|41892.2|41872.2|41892.2|41872.2|6
1639565720000|2021-12-15 10:55:20|41890.2|41870.2|41889.7|41869.7|41890.2|41870.2|41889.7|41869.7|0
1639565730000|2021-12-15 10:55:30|||||||||5
1639565750000|2021-12-15 10:55:50|41891.8|41871.8|41889.7|41869.7|41892.2|41872.2|41889.7|41869.7|5
1639565770000|2021-12-15 10:56:10|41892.2|41872.2|41894.7|41874.7|41894.7|41874.7|41892.2|41872.2|2
1639565780000|2021-12-15 10:56:20|41889.7|41869.7|41892.2|41872.2|41892.2|41872.2|41889.7|41869.7|8
1639565790000|2021-12-15 10:56:30|41894.7|41874.7|41894.7|41874.7|41894.7|41874.7|41894.7|41874.7|2
1639565800000|2021-12-15 10:56:40|||||||||2
1639565810000|2021-12-15 10:56:50|41896.8|41876.8|41894.7|41874.7|41897.2|41877.2|41894.7|41874.7|1
1639565820000|2021-12-15 10:57:00|||||||||1
1639565830000|2021-12-15 10:57:10|||||||||4
1639565840000|2021-12-15 10:57:20|||||||||1
1639565860000|2021-12-15 10:57:40|41892.2|41872.2|41892.2|41872.2|41892.2|41872.2|41892.2|41872.2|3
1639565870000|2021-12-15 10:57:50|41894.7|41874.7|41889.7|41869.7|41894.7|41874.7|41889.7|41869.7|4
1639565880000|2021-12-15 10:58:00|||||||||17
1639565890000|2021-12-15 10:58:10|||||||||1
1639565900000|2021-12-15 10:58:20|41890.2|41870.2|41892.7|41872.7|41892.7|41872.7|41890.2|41870.2|8
1639565910000|2021-12-15 10:58:30|41892.2|41872.2|41897.2|41877.2|41897.2|41877.2|41892.2|41872.2|5
1639565920000|2021-12-15 10:58:40|41895.2|41875.2|41894.7|41874.7|41895.2|41875.2|41894.7|41874.7|0
1639565930000|2021-12-15 10:58:50|41897.2|41877.2|41897.2|41877.2|41897.2|41877.2|41894.7|41874.7|5
1639565940000|2021-12-15 10:59:00|41895.2|41875.2|41897.2|41877.2|41897.2|41877.2|41894.7|41874.7|1
1639565950000|2021-12-15 10:59:10|41895.2|41875.2|41892.2|41872.2|41897.2|41877.2|41892.2|41872.2|6
1639565960000|2021-12-15 10:59:20|41892.7|41872.7|41894.7|41874.7|41894.7|41874.7|41892.7|41872.7|2
1639565970000|2021-12-15 10:59:30|41889.7|41869.7|41894.7|41874.7|41894.7|41874.7|41889.7|41869.7|2
1639565980000|2021-12-15 10:59:40|41897.2|41877.2|41897.2|41877.2|41897.2|41877.2|41897.2|41877.2|1
1639565990000|2021-12-15 10:59:50|41894.7|41874.7|41894.7|41874.7|41897.2|41877.2|41894.7|41874.7|0
1639566000000|2021-12-15 11:00:00|41896.8|41876.8|41894.7|41874.7|41897.2|41877.2|41894.7|41874.7|4
1639566010000|2021-12-15 11:00:10|41897.2|41877.2|41892.2|41872.2|41897.2|41877.2|41892.2|41872.2|11
1639566020000|2021-12-15 11:00:20|41890.2|41870.2|41889.7|41869.7|41890.2|41870.2|41887.7|41867.7|8
1639566030000|2021-12-15 11:00:30|41887.7|41867.7|41889.7|41869.7|41889.7|41869.7|41885.2|41865.2|10
1639566040000|2021-12-15 11:00:40|||||||||1
1639566050000|2021-12-15 11:00:50|41892.2|41872.2|41892.2|41872.2|41892.2|41872.2|41892.2|41872.2|8
1639566060000|2021-12-15 11:01:00|41890.2|41870.2|41892.2|41872.2|41892.2|41872.2|41889.7|41869.7|2
1639566070000|2021-12-15 11:01:10|41889.7|41869.7|41889.7|41869.7|41889.7|41869.7|41889.7|41869.7|0
1639566080000|2021-12-15 11:01:20|41892.2|41872.2|41892.2|41872.2|41892.2|41872.2|41892.2|41872.2|1
1639566090000|2021-12-15 11:01:30|41889.7|41869.7|41892.7|41872.7|41894.7|41874.7|41889.7|41869.7|1
1639566100000|2021-12-15 11:01:40|41892.2|41872.2|41894.7|41874.7|41894.7|41874.7|41890.2|41870.2|2
1639566110000|2021-12-15 11:01:50|||||||||2
1639566120000|2021-12-15 11:02:00|41892.7|41872.7|41894.7|41874.7|41894.7|41874.7|41889.7|41869.7|7
1639566130000|2021-12-15 11:02:10|41894.3|41874.3|41892.2|41872.2|41894.7|41874.7|41892.2|41872.2|8
1639566140000|2021-12-15 11:02:20|41880.2|41860.2|41865.2|41845.2|41880.2|41860.2|41865.2|41845.2|16
1639566150000|2021-12-15 11:02:30|41864.7|41844.7|41862.2|41842.2|41864.7|41844.7|41862.2|41842.2|11
1639566160000|2021-12-15 11:02:40|41859.7|41839.7|41857.2|41837.2|41859.7|41839.7|41857.2|41837.2|3
1639566170000|2021-12-15 11:02:50|41855.2|41835.2|41855.2|41835.2|41855.2|41835.2|41855.2|41835.2|3
1639566180000|2021-12-15 11:03:00|41845.6|41825.6|41854.7|41834.7|41854.7|41834.7|41845.2|41825.2|20
1639566190000|2021-12-15 11:03:10|41857.2|41837.2|41859.7|41839.7|41859.7|41839.7|41857.2|41837.2|1
1639566200000|2021-12-15 11:03:20|41862.2|41842.2|41862.2|41842.2|41862.2|41842.2|41862.2|41842.2|2
1639566220000|2021-12-15 11:03:40|41864.3|41844.3|41867.2|41847.2|41869.3|41849.3|41864.3|41844.3|1
1639566230000|2021-12-15 11:03:50|41872.2|41852.2|41874.7|41854.7|41874.7|41854.7|41872.2|41852.2|6
1639566240000|2021-12-15 11:04:00|41872.7|41852.7|41874.7|41854.7|41874.7|41854.7|41872.2|41852.2|0
1639566250000|2021-12-15 11:04:10|41877.2|41857.2|41874.7|41854.7|41877.2|41857.2|41874.7|41854.7|1
1639566260000|2021-12-15 11:04:20|41872.7|41852.7|41874.7|41854.7|41874.7|41854.7|41872.2|41852.2|2
1639566270000|2021-12-15 11:04:30|||||||||3
1639566280000|2021-12-15 11:04:40|41879.3|41859.3|41882.2|41862.2|41882.2|41862.2|41879.3|41859.3|0
1639566290000|2021-12-15 11:04:50|41884.7|41864.7|41887.2|41867.2|41887.2|41867.2|41884.7|41864.7|2
1639566300000|2021-12-15 11:05:00|41889.3|41869.3|41889.3|41869.3|41889.3|41869.3|41889.3|41869.3|1
1639566310000|2021-12-15 11:05:10|||||||||2
1639566320000|2021-12-15 11:05:20|41891.8|41871.8|41889.3|41869.3|41891.8|41871.8|41889.3|41869.3|2
1639566330000|2021-12-15 11:05:30|||||||||2
1639566340000|2021-12-15 11:05:40|41887.2|41867.2|41887.2|41867.2|41887.2|41867.2|41887.2|41867.2|0
1639566350000|2021-12-15 11:05:50|41889.7|41869.7|41889.7|41869.7|41889.7|41869.7|41889.7|41869.7|1
1639566360000|2021-12-15 11:06:00|41887.7|41867.7|41885.2|41865.2|41887.7|41867.7|41885.2|41865.2|5
1639566370000|2021-12-15 11:06:10|41882.7|41862.7|41882.7|41862.7|41882.7|41862.7|41882.7|41862.7|1
1639566380000|2021-12-15 11:06:20|41884.7|41864.7|41887.2|41867.2|41887.2|41867.2|41884.7|41864.7|2
1639566390000|2021-12-15 11:06:30|41885.2|41865.2|41889.7|41869.7|41889.7|41869.7|41884.7|41864.7|3
1639566420000|2021-12-15 11:07:00|41885.6|41865.6|41886.8|41866.8|41889.7|41869.7|41884.7|41864.7|4
1639566430000|2021-12-15 11:07:10|41888.8|41868.8|41889.7|41869.7|41889.7|41869.7|41888.8|41868.8|4
1639566440000|2021-12-15 11:07:20|41894.3|41874.3|41894.3|41874.3|41894.3|41874.3|41892.2|41872.2|1
1639566450000|2021-12-15 11:07:30|41894.7|41874.7|41891.8|41871.8|41894.7|41874.7|41889.7|41869.7|5
1639566460000|2021-12-15 11:07:40|41890.2|41870.2|41889.7|41869.7|41890.2|41870.2|41889.7|41869.7|0
1639566470000|2021-12-15 11:07:50|41890.2|41870.2|41889.7|41869.7|41892.2|41872.2|41889.7|41869.7|2
1639566480000|2021-12-15 11:08:00|41892.2|41872.2|41894.7|41874.7|41894.7|41874.7|41892.2|41872.2|4
1639566490000|2021-12-15 11:08:10|41892.2|41872.2|41894.7|41874.7|41894.7|41874.7|41892.2|41872.2|0
1639566500000|2021-12-15 11:08:20|||||||||3
1639566520000|2021-12-15 11:08:40|41897.2|41877.2|41897.2|41877.2|41897.2|41877.2|41897.2|41877.2|2
1639566530000|2021-12-15 11:08:50|41899.3|41879.3|41899.3|41879.3|41899.3|41879.3|41899.3|41879.3|1
1639566540000|2021-12-15 11:09:00|41899.7|41879.7|41895.2|41875.2|41899.7|41879.7|41895.2|41875.2|5
1639566550000|2021-12-15 11:09:10|||||||||1
1639566560000|2021-12-15 11:09:20|41897.7|41877.7|41897.7|41877.7|41897.7|41877.7|41897.7|41877.7|2
1639566570000|2021-12-15 11:09:30|41899.7|41879.7|41899.7|41879.7|41899.7|41879.7|41899.7|41879.7|0
1639566580000|2021-12-15 11:09:40|41897.2|41877.2|41897.2|41877.2|41897.2|41877.2|41897.2|41877.2|1
1639566590000|2021-12-15 11:09:50|41899.7|41879.7|41897.2|41877.2|41899.7|41879.7|41897.2|41877.2|1
1639566600000|2021-12-15 11:10:00|41895.2|41875.2|41894.7|41874.7|41895.2|41875.2|41894.7|41874.7|1
1639566620000|2021-12-15 11:10:20|||||||||1
1639566630000|2021-12-15 11:10:30|||||||||5
1639566640000|2021-12-15 11:10:40|41892.7|41872.7|41894.7|41874.7|41894.7|41874.7|41892.2|41872.2|0
1639566650000|2021-12-15 11:10:50|||||||||1
1639566660000|2021-12-15 11:11:00|41892.2|41872.2|41892.2|41872.2|41892.2|41872.2|41892.2|41872.2|6
1639566670000|2021-12-15 11:11:10|41894.3|41874.3|41894.7|41874.7|41894.7|41874.7|41892.2|41872.2|10
1639566680000|2021-12-15 11:11:20|41895.2|41875.2|41897.7|41877.7|41897.7|41877.7|41895.2|41875.2|1
1639566690000|2021-12-15 11:11:30|41897.2|41877.2|41899.7|41879.7|41899.7|41879.7|41894.7|41874.7|2
1639566700000|2021-12-15 11:11:40|41897.2|41877.2|41897.2|41877.2|41897.2|41877.2|41894.7|41874.7|3
1639566720000|2021-12-15 11:12:00|41899.7|41879.7|41897.2|41877.2|41899.7|41879.7|41894.7|41874.7|1
1639566730000|2021-12-15 11:12:10|41897.7|41877.7|41897.2|41877.2|41899.7|41879.7|41897.2|41877.2|0
1639566740000|2021-12-15 11:12:20|41899.3|41879.3|41897.2|41877.2|41899.7|41879.7|41897.2|41877.2|7
1639566750000|2021-12-15 11:12:30|41894.7|41874.7|41894.7|41874.7|41897.2|41877.2|41894.7|41874.7|0
1639566760000|2021-12-15 11:12:40|||||||||3
1639566770000|2021-12-15 11:12:50|41894.3|41874.3|41891.3|41871.3|41894.3|41874.3|41891.3|41871.3|7
1639566780000|2021-12-15 11:13:00|41889.3|41869.3|41887.2|41867.2|41889.7|41869.7|41887.2|41867.2|2
1639566790000|2021-12-15 11:13:10|41884.7|41864.7|41877.2|41857.2|41887.2|41867.2|41874.7|41854.7|3
1639566800000|2021-12-15 11:13:20|41879.3|41859.3|41874.7|41854.7|41879.7|41859.7|41874.7|41854.7|7
1639566810000|2021-12-15 11:13:30|||||||||3
1639566820000|2021-12-15 11:13:40|41877.2|41857.2|41877.7|41857.7|41877.7|41857.7|41877.2|41857.2|8
1639566830000|2021-12-15 11:13:50|41881.8|41861.8|41881.8|41861.8|41881.8|41861.8|41881.8|41861.8|2
1639566840000|2021-12-15 11:14:00|41882.2|41862.2|41882.2|41862.2|41882.7|41862.7|41882.2|41862.2|5
1639566850000|2021-12-15 11:14:10|41882.7|41862.7|41882.2|41862.2|41882.7|41862.7|41882.2|41862.2|0
1639566860000|2021-12-15 11:14:20|41884.3|41864.3|41884.7|41864.7|41884.7|41864.7|41884.3|41864.3|4
1639566870000|2021-12-15 11:14:30|41882.7|41862.7|41884.7|41864.7|41884.7|41864.7|41882.7|41862.7|12
1639566880000|2021-12-15 11:14:40|41882.2|41862.2|41882.2|41862.2|41882.2|41862.2|41882.2|41862.2|1
1639566890000|2021-12-15 11:14:50|41884.7|41864.7|41882.2|41862.2|41884.7|41864.7|41882.2|41862.2|3
1639566900000|2021-12-15 11:15:00|41884.7|41864.7|41882.2|41862.2|41884.7|41864.7|41882.2|41862.2|1
1639566910000|2021-12-15 11:15:10|41880.2|41860.2|41879.7|41859.7|41880.2|41860.2|41879.7|41859.7|0
1639566920000|2021-12-15 11:15:20|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|4
1639566930000|2021-12-15 11:15:30|41882.2|41862.2|41882.2|41862.2|41882.2|41862.2|41882.2|41862.2|3
1639566940000|2021-12-15 11:15:40|41884.3|41864.3|41887.2|41867.2|41887.2|41867.2|41884.3|41864.3|4
1639566960000|2021-12-15 11:16:00|41889.7|41869.7|41887.2|41867.2|41889.7|41869.7|41887.2|41867.2|7
1639566970000|2021-12-15 11:16:10|41882.7|41862.7|41880.2|41860.2|41884.7|41864.7|41880.2|41860.2|6
1639566980000|2021-12-15 11:16:20|41882.7|41862.7|41882.2|41862.2|41882.7|41862.7|41882.2|41862.2|1
1639566990000|2021-12-15 11:16:30|41880.2|41860.2|41882.2|41862.2|41882.2|41862.2|41879.7|41859.7|0
1639567000000|2021-12-15 11:16:40|41879.7|41859.7|41879.7|41859.7|41879.7|41859.7|41879.7|41859.7|19
1639567010000|2021-12-15 11:16:50|41881.8|41861.8|41882.2|41862.2|41882.2|41862.2|41881.8|41861.8|0
1639567020000|2021-12-15 11:17:00|41879.7|41859.7|41879.7|41859.7|41879.7|41859.7|41879.7|41859.7|1
1639567030000|2021-12-15 11:17:10|||||||||1
1639567040000|2021-12-15 11:17:20|41882.2|41862.2|41882.2|41862.2|41882.2|41862.2|41882.2|41862.2|2
1639567050000|2021-12-15 11:17:30|41884.3|41864.3|41882.2|41862.2|41884.3|41864.3|41879.7|41859.7|1
1639567060000|2021-12-15 11:17:40|41879.7|41859.7|41882.2|41862.2|41882.2|41862.2|41879.7|41859.7|0
1639567070000|2021-12-15 11:17:50|41881.8|41861.8|41879.7|41859.7|41884.3|41864.3|41879.7|41859.7|1
1639567080000|2021-12-15 11:18:00|41882.2|41862.2|41882.2|41862.2|41882.2|41862.2|41882.2|41862.2|2
1639567100000|2021-12-15 11:18:20|41884.3|41864.3|41882.2|41862.2|41884.3|41864.3|41882.2|41862.2|1
1639567110000|2021-12-15 11:18:30|41884.3|41864.3|41885.2|41865.2|41885.2|41865.2|41884.3|41864.3|6
1639567120000|2021-12-15 11:18:40|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|0
1639567130000|2021-12-15 11:18:50|41886.8|41866.8|41887.2|41867.2|41887.2|41867.2|41886.8|41866.8|0
1639567140000|2021-12-15 11:19:00|41884.7|41864.7|41899.7|41879.7|41899.7|41879.7|41884.7|41864.7|23
1639567150000|2021-12-15 11:19:10|||||||||3
1639567170000|2021-12-15 11:19:30|41897.2|41877.2|41897.2|41877.2|41897.2|41877.2|41897.2|41877.2|6
1639567180000|2021-12-15 11:19:40|41894.7|41874.7|41899.7|41879.7|41899.7|41879.7|41894.7|41874.7|3
1639567190000|2021-12-15 11:19:50|41914.3|41894.3|41909.7|41889.7|41917.2|41897.2|41909.7|41889.7|9
1639567200000|2021-12-15 11:20:00|41912.7|41892.7|41909.7|41889.7|41912.7|41892.7|41907.7|41887.7|2
1639567210000|2021-12-15 11:20:10|41907.7|41887.7|41904.7|41884.7|41909.7|41889.7|41904.7|41884.7|6
1639567220000|2021-12-15 11:20:20|41902.7|41882.7|41904.7|41884.7|41907.2|41887.2|41902.2|41882.2|8
1639567230000|2021-12-15 11:20:30|41904.3|41884.3|41892.2|41872.2|41904.3|41884.3|41892.2|41872.2|14
1639567240000|2021-12-15 11:20:40|41889.7|41869.7|41884.7|41864.7|41889.7|41869.7|41883.1|41863.1|6
1639567250000|2021-12-15 11:20:50|41887.2|41867.2|41887.2|41867.2|41887.2|41867.2|41887.2|41867.2|4
1639567260000|2021-12-15 11:21:00|41885.2|41865.2|41889.7|41869.7|41889.7|41869.7|41885.2|41865.2|2
1639567270000|2021-12-15 11:21:10|41892.7|41872.7|41889.7|41869.7|41892.7|41872.7|41889.7|41869.7|1
1639567280000|2021-12-15 11:21:20|41887.7|41867.7|41892.2|41872.2|41892.2|41872.2|41887.7|41867.7|2
1639567290000|2021-12-15 11:21:30|41889.7|41869.7|41892.7|41872.7|41892.7|41872.7|41889.7|41869.7|1
1639567300000|2021-12-15 11:21:40|41890.2|41870.2|41892.7|41872.7|41892.7|41872.7|41890.2|41870.2|3
1639567310000|2021-12-15 11:21:50|||||||||1
1639567320000|2021-12-15 11:22:00|41892.2|41872.2|41889.7|41869.7|41892.2|41872.2|41889.7|41869.7|2
1639567330000|2021-12-15 11:22:10|41887.7|41867.7|41885.2|41865.2|41887.7|41867.7|41885.2|41865.2|2
1639567340000|2021-12-15 11:22:20|41883.1|41863.1|41882.2|41862.2|41883.1|41863.1|41882.2|41862.2|5
1639567350000|2021-12-15 11:22:30|41879.7|41859.7|41884.3|41864.3|41884.3|41864.3|41879.7|41859.7|6
1639567360000|2021-12-15 11:22:40|41882.2|41862.2|41882.2|41862.2|41884.7|41864.7|41882.2|41862.2|1
1639567370000|2021-12-15 11:22:50|41884.3|41864.3|41884.7|41864.7|41884.7|41864.7|41882.2|41862.2|0
1639567380000|2021-12-15 11:23:00|41882.2|41862.2|41884.7|41864.7|41884.7|41864.7|41882.2|41862.2|2
1639567390000|2021-12-15 11:23:10|41887.2|41867.2|41887.2|41867.2|41887.2|41867.2|41887.2|41867.2|3
1639567400000|2021-12-15 11:23:20|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|0
1639567430000|2021-12-15 11:23:50|41887.2|41867.2|41889.7|41869.7|41889.7|41869.7|41887.2|41867.2|3
1639567440000|2021-12-15 11:24:00|41887.2|41867.2|41887.2|41867.2|41887.2|41867.2|41885.2|41865.2|1
1639567450000|2021-12-15 11:24:10|41884.7|41864.7|41884.3|41864.3|41884.7|41864.7|41882.2|41862.2|3
1639567460000|2021-12-15 11:24:20|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|0
1639567470000|2021-12-15 11:24:30|||||||||3
1639567490000|2021-12-15 11:24:50|41886.8|41866.8|41884.7|41864.7|41887.2|41867.2|41884.7|41864.7|1
1639567500000|2021-12-15 11:25:00|41890.2|41870.2|41890.2|41870.2|41890.2|41870.2|41890.2|41870.2|8
1639567520000|2021-12-15 11:25:20|||||||||1
1639567530000|2021-12-15 11:25:30|41890.6|41870.6|41895.2|41875.2|41895.2|41875.2|41890.6|41870.6|3
1639567550000|2021-12-15 11:25:50|41899.7|41879.7|41902.7|41882.7|41907.2|41887.2|41899.7|41879.7|3
1639567560000|2021-12-15 11:26:00|41897.7|41877.7|41897.7|41877.7|41897.7|41877.7|41897.7|41877.7|5
1639567570000|2021-12-15 11:26:10|41897.2|41877.2|41897.2|41877.2|41897.2|41877.2|41897.2|41877.2|2
1639567580000|2021-12-15 11:26:20|41897.7|41877.7|41899.7|41879.7|41899.7|41879.7|41897.2|41877.2|0
1639567600000|2021-12-15 11:26:40|41897.2|41877.2|41897.2|41877.2|41897.2|41877.2|41897.2|41877.2|1
1639567610000|2021-12-15 11:26:50|41894.7|41874.7|41894.7|41874.7|41897.2|41877.2|41894.7|41874.7|0
1639567620000|2021-12-15 11:27:00|41892.2|41872.2|41892.2|41872.2|41892.2|41872.2|41892.2|41872.2|3
1639567630000|2021-12-15 11:27:10|41884.7|41864.7|41889.7|41869.7|41889.7|41869.7|41884.7|41864.7|8
1639567640000|2021-12-15 11:27:20|41887.7|41867.7|41887.7|41867.7|41887.7|41867.7|41887.7|41867.7|0
1639567650000|2021-12-15 11:27:30|41889.7|41869.7|41895.2|41875.2|41895.2|41875.2|41889.7|41869.7|3
1639567670000|2021-12-15 11:27:50|||||||||1
1639567680000|2021-12-15 11:28:00|||||||||3
1639567690000|2021-12-15 11:28:10|41897.2|41877.2|41897.2|41877.2|41897.2|41877.2|41897.2|41877.2|3
1639567700000|2021-12-15 11:28:20|41899.3|41879.3|41899.7|41879.7|41899.7|41879.7|41899.3|41879.3|0
1639567710000|2021-12-15 11:28:30|41897.2|41877.2|41902.2|41882.2|41902.2|41882.2|41897.2|41877.2|0
1639567720000|2021-12-15 11:28:40|41904.7|41884.7|41902.2|41882.2|41904.7|41884.7|41902.2|41882.2|14
1639567730000|2021-12-15 11:28:50|||||||||1
1639567740000|2021-12-15 11:29:00|||||||||3
1639567750000|2021-12-15 11:29:10|41899.7|41879.7|41900.2|41880.2|41902.2|41882.2|41899.7|41879.7|1
1639567760000|2021-12-15 11:29:20|41899.7|41879.7|41899.7|41879.7|41902.2|41882.2|41899.7|41879.7|0
1639567770000|2021-12-15 11:29:30|||||||||1
1639567800000|2021-12-15 11:30:00|41897.2|41877.2|41899.7|41879.7|41899.7|41879.7|41897.2|41877.2|5
1639567810000|2021-12-15 11:30:10|41901.8|41881.8|41901.8|41881.8|41904.3|41884.3|41901.8|41881.8|8
1639567820000|2021-12-15 11:30:20|41904.3|41884.3|41899.7|41879.7|41904.3|41884.3|41899.7|41879.7|3
1639567830000|2021-12-15 11:30:30|41902.2|41882.2|41899.7|41879.7|41902.2|41882.2|41899.7|41879.7|1
1639567840000|2021-12-15 11:30:40|41897.2|41877.2|41897.2|41877.2|41897.2|41877.2|41894.7|41874.7|3
1639567850000|2021-12-15 11:30:50|41894.7|41874.7|41892.7|41872.7|41894.7|41874.7|41892.2|41872.2|2
1639567860000|2021-12-15 11:31:00|41887.2|41867.2|41887.2|41867.2|41889.7|41869.7|41887.2|41867.2|3
1639567870000|2021-12-15 11:31:10|41889.3|41869.3|41892.2|41872.2|41892.2|41872.2|41887.2|41867.2|5
1639567880000|2021-12-15 11:31:20|41894.3|41874.3|41894.7|41874.7|41894.7|41874.7|41894.3|41874.3|1
1639567890000|2021-12-15 11:31:30|41896.8|41876.8|41896.8|41876.8|41896.8|41876.8|41896.8|41876.8|1
1639567900000|2021-12-15 11:31:40|41897.2|41877.2|41897.2|41877.2|41897.2|41877.2|41897.2|41877.2|1
1639567910000|2021-12-15 11:31:50|41895.2|41875.2|41894.7|41874.7|41895.2|41875.2|41894.7|41874.7|1
1639567920000|2021-12-15 11:32:00|41899.7|41879.7|41899.7|41879.7|41899.7|41879.7|41899.7|41879.7|5
1639567930000|2021-12-15 11:32:10|41897.2|41877.2|41894.7|41874.7|41897.2|41877.2|41894.7|41874.7|0
1639567940000|2021-12-15 11:32:20|41897.2|41877.2|41899.7|41879.7|41899.7|41879.7|41897.2|41877.2|2
1639567950000|2021-12-15 11:32:30|41897.2|41877.2|41897.2|41877.2|41897.2|41877.2|41897.2|41877.2|1
1639567960000|2021-12-15 11:32:40|||||||||2
1639567970000|2021-12-15 11:32:50|41897.7|41877.7|41897.2|41877.2|41897.7|41877.7|41894.7|41874.7|3
1639567980000|2021-12-15 11:33:00|41894.7|41874.7|41894.7|41874.7|41894.7|41874.7|41894.7|41874.7|0
1639567990000|2021-12-15 11:33:10|41897.2|41877.2|41897.2|41877.2|41897.2|41877.2|41897.2|41877.2|2
1639568010000|2021-12-15 11:33:30|41899.3|41879.3|41899.7|41879.7|41899.7|41879.7|41899.3|41879.3|0
1639568020000|2021-12-15 11:33:40|41897.2|41877.2|41897.2|41877.2|41897.2|41877.2|41897.2|41877.2|0
1639568030000|2021-12-15 11:33:50|41899.7|41879.7|41899.7|41879.7|41899.7|41879.7|41899.7|41879.7|0
1639568040000|2021-12-15 11:34:00|||||||||1
1639568080000|2021-12-15 11:34:40|41901.8|41881.8|41899.7|41879.7|41902.2|41882.2|41899.7|41879.7|2
1639568090000|2021-12-15 11:34:50|41901.8|41881.8|41899.7|41879.7|41901.8|41881.8|41899.7|41879.7|1
1639568100000|2021-12-15 11:35:00|||||||||1
1639568110000|2021-12-15 11:35:10|41902.2|41882.2|41904.7|41884.7|41904.7|41884.7|41902.2|41882.2|7
1639568120000|2021-12-15 11:35:20|41907.2|41887.2|41907.2|41887.2|41907.2|41887.2|41907.2|41887.2|2
1639568130000|2021-12-15 11:35:30|41905.2|41885.2|41907.2|41887.2|41907.2|41887.2|41902.2|41882.2|4
1639568140000|2021-12-15 11:35:40|41902.2|41882.2|41904.7|41884.7|41904.7|41884.7|41902.2|41882.2|3
1639568150000|2021-12-15 11:35:50|41907.2|41887.2|41904.7|41884.7|41907.2|41887.2|41904.3|41884.3|2
1639568160000|2021-12-15 11:36:00|41904.3|41884.3|41902.2|41882.2|41904.3|41884.3|41902.2|41882.2|3
1639568170000|2021-12-15 11:36:10|41904.7|41884.7|41904.7|41884.7|41904.7|41884.7|41904.7|41884.7|3
1639568180000|2021-12-15 11:36:20|41906.8|41886.8|41907.2|41887.2|41907.2|41887.2|41905.2|41885.2|0
1639568190000|2021-12-15 11:36:30|41904.7|41884.7|41907.2|41887.2|41909.7|41889.7|41904.7|41884.7|3
1639568200000|2021-12-15 11:36:40|||||||||2
1639568210000|2021-12-15 11:36:50|41909.3|41889.3|41907.2|41887.2|41909.7|41889.7|41907.2|41887.2|0
1639568220000|2021-12-15 11:37:00|41904.7|41884.7|41907.2|41887.2|41907.2|41887.2|41904.7|41884.7|1
1639568230000|2021-12-15 11:37:10|41905.2|41885.2|41904.7|41884.7|41905.2|41885.2|41904.7|41884.7|1
1639568250000|2021-12-15 11:37:30|||||||||1
1639568260000|2021-12-15 11:37:40|41909.7|41889.7|41909.7|41889.7|41909.7|41889.7|41907.2|41887.2|4
1639568270000|2021-12-15 11:37:50|41910.2|41890.2|41907.7|41887.7|41910.2|41890.2|41907.7|41887.7|3
1639568280000|2021-12-15 11:38:00|41909.7|41889.7|41912.2|41892.2|41912.2|41892.2|41909.7|41889.7|1
1639568290000|2021-12-15 11:38:10|41914.3|41894.3|41919.7|41899.7|41919.7|41899.7|41914.3|41894.3|4
1639568300000|2021-12-15 11:38:20|41922.2|41902.2|41922.2|41902.2|41922.2|41902.2|41922.2|41902.2|10
1639568310000|2021-12-15 11:38:30|41921.8|41901.8|41922.2|41902.2|41922.2|41902.2|41919.7|41899.7|4
1639568320000|2021-12-15 11:38:40|41920.2|41900.2|41919.7|41899.7|41920.2|41900.2|41919.7|41899.7|0
1639568330000|2021-12-15 11:38:50|41922.2|41902.2|41919.7|41899.7|41924.7|41904.7|41919.7|41899.7|13
1639568340000|2021-12-15 11:39:00|||||||||3
1639568350000|2021-12-15 11:39:10|41917.7|41897.7|41917.7|41897.7|41917.7|41897.7|41917.7|41897.7|1
1639568360000|2021-12-15 11:39:20|41917.2|41897.2|41914.7|41894.7|41919.7|41899.7|41914.7|41894.7|2
1639568370000|2021-12-15 11:39:30|41912.7|41892.7|41917.2|41897.2|41917.2|41897.2|41912.7|41892.7|0
1639568380000|2021-12-15 11:39:40|41912.7|41892.7|41912.2|41892.2|41912.7|41892.7|41912.2|41892.2|1
1639568390000|2021-12-15 11:39:50|41910.2|41890.2|41910.2|41890.2|41910.2|41890.2|41910.2|41890.2|0
1639568400000|2021-12-15 11:40:00|41912.7|41892.7|41909.7|41889.7|41912.7|41892.7|41909.7|41889.7|4
1639568420000|2021-12-15 11:40:20|41911.8|41891.8|41909.7|41889.7|41912.2|41892.2|41909.7|41889.7|4
1639568430000|2021-12-15 11:40:30|41907.2|41887.2|41907.2|41887.2|41907.2|41887.2|41907.2|41887.2|2
1639568460000|2021-12-15 11:41:00|41904.7|41884.7|41907.2|41887.2|41907.2|41887.2|41904.7|41884.7|0
1639568470000|2021-12-15 11:41:10|41909.3|41889.3|41907.2|41887.2|41909.7|41889.7|41905.2|41885.2|2
1639568500000|2021-12-15 11:41:40|41905.2|41885.2|41904.7|41884.7|41905.2|41885.2|41904.7|41884.7|0
1639568510000|2021-12-15 11:41:50|41907.2|41887.2|41906.8|41886.8|41909.7|41889.7|41906.8|41886.8|5
1639568520000|2021-12-15 11:42:00|41907.2|41887.2|41907.2|41887.2|41909.3|41889.3|41904.7|41884.7|5
1639568530000|2021-12-15 11:42:10|41905.2|41885.2|41909.7|41889.7|41909.7|41889.7|41904.7|41884.7|3
1639568540000|2021-12-15 11:42:20|41907.7|41887.7|41912.7|41892.7|41912.7|41892.7|41907.7|41887.7|3
1639568550000|2021-12-15 11:42:30|41912.2|41892.2|41912.2|41892.2|41912.2|41892.2|41912.2|41892.2|1
1639568560000|2021-12-15 11:42:40|41912.7|41892.7|41912.2|41892.2|41914.7|41894.7|41912.2|41892.2|0
1639568570000|2021-12-15 11:42:50|41910.2|41890.2|41912.7|41892.7|41912.7|41892.7|41910.2|41890.2|0
1639568580000|2021-12-15 11:43:00|41914.7|41894.7|41914.7|41894.7|41914.7|41894.7|41914.7|41894.7|1
1639568590000|2021-12-15 11:43:10|41912.7|41892.7|41912.7|41892.7|41912.7|41892.7|41912.7|41892.7|1
1639568600000|2021-12-15 11:43:20|41910.2|41890.2|41914.7|41894.7|41914.7|41894.7|41909.7|41889.7|2
1639568610000|2021-12-15 11:43:30|41912.7|41892.7|41912.7|41892.7|41912.7|41892.7|41912.7|41892.7|0
1639568620000|2021-12-15 11:43:40|41912.2|41892.2|41912.2|41892.2|41912.7|41892.7|41909.7|41889.7|0
1639568640000|2021-12-15 11:44:00|41909.7|41889.7|41910.2|41890.2|41912.2|41892.2|41909.7|41889.7|1
1639568650000|2021-12-15 11:44:10|41909.7|41889.7|41909.7|41889.7|41909.7|41889.7|41909.7|41889.7|1
1639568670000|2021-12-15 11:44:30|41907.2|41887.2|41904.7|41884.7|41907.2|41887.2|41904.7|41884.7|1
1639568680000|2021-12-15 11:44:40|41909.7|41889.7|41907.2|41887.2|41909.7|41889.7|41907.2|41887.2|3
1639568700000|2021-12-15 11:45:00|41904.7|41884.7|41904.7|41884.7|41904.7|41884.7|41902.2|41882.2|7
1639568710000|2021-12-15 11:45:10|41906.8|41886.8|41902.2|41882.2|41907.2|41887.2|41902.2|41882.2|5
1639568730000|2021-12-15 11:45:30|41900.2|41880.2|41899.7|41879.7|41900.2|41880.2|41899.7|41879.7|7
1639568740000|2021-12-15 11:45:40|41897.7|41877.7|41899.7|41879.7|41899.7|41879.7|41897.2|41877.2|3
1639568760000|2021-12-15 11:46:00|41899.3|41879.3|41892.2|41872.2|41899.3|41879.3|41892.2|41872.2|8
1639568770000|2021-12-15 11:46:10|41894.7|41874.7|41896.3|41876.3|41896.8|41876.8|41892.2|41872.2|6
1639568780000|2021-12-15 11:46:20|41896.8|41876.8|41894.7|41874.7|41896.8|41876.8|41892.2|41872.2|4
1639568790000|2021-12-15 11:46:30|||||||||1
1639568800000|2021-12-15 11:46:40|41892.7|41872.7|41889.7|41869.7|41892.7|41872.7|41889.7|41869.7|2
1639568810000|2021-12-15 11:46:50|41892.7|41872.7|41889.7|41869.7|41892.7|41872.7|41889.7|41869.7|1
1639568820000|2021-12-15 11:47:00|41887.7|41867.7|41887.2|41867.2|41887.7|41867.7|41887.2|41867.2|2
1639568830000|2021-12-15 11:47:10|41889.7|41869.7|41887.2|41867.2|41889.7|41869.7|41887.2|41867.2|0
1639568840000|2021-12-15 11:47:20|41885.2|41865.2|41887.2|41867.2|41887.2|41867.2|41884.7|41864.7|7
1639568850000|2021-12-15 11:47:30|41889.7|41869.7|41889.7|41869.7|41889.7|41869.7|41889.7|41869.7|5
1639568860000|2021-12-15 11:47:40|41891.8|41871.8|41894.7|41874.7|41895.2|41875.2|41891.8|41871.8|8
1639568870000|2021-12-15 11:47:50|41899.7|41879.7|41902.2|41882.2|41902.2|41882.2|41899.7|41879.7|4
1639568880000|2021-12-15 11:48:00|41899.7|41879.7|41899.7|41879.7|41899.7|41879.7|41899.7|41879.7|0
1639568890000|2021-12-15 11:48:10|||||||||1
1639568900000|2021-12-15 11:48:20|41897.2|41877.2|41897.2|41877.2|41897.2|41877.2|41897.2|41877.2|2
1639568910000|2021-12-15 11:48:30|41907.2|41887.2|41902.7|41882.7|41907.2|41887.2|41902.7|41882.7|11
1639568920000|2021-12-15 11:48:40|41900.6|41880.6|41899.7|41879.7|41900.6|41880.6|41897.2|41877.2|5
1639568930000|2021-12-15 11:48:50|41902.2|41882.2|41902.2|41882.2|41902.2|41882.2|41902.2|41882.2|8
1639568940000|2021-12-15 11:49:00|||||||||2
1639568950000|2021-12-15 11:49:10|41899.7|41879.7|41897.2|41877.2|41899.7|41879.7|41894.7|41874.7|12
1639568960000|2021-12-15 11:49:20|41895.2|41875.2|41894.7|41874.7|41895.2|41875.2|41894.7|41874.7|1
1639568970000|2021-12-15 11:49:30|41894.3|41874.3|41887.2|41867.2|41894.3|41874.3|41887.2|41867.2|3
1639568980000|2021-12-15 11:49:40|41885.2|41865.2|41882.2|41862.2|41885.2|41865.2|41879.7|41859.7|9
1639568990000|2021-12-15 11:49:50|41884.7|41864.7|41882.2|41862.2|41884.7|41864.7|41882.2|41862.2|1
1639569000000|2021-12-15 11:50:00|41884.7|41864.7|41880.2|41860.2|41884.7|41864.7|41880.2|41860.2|3
1639569010000|2021-12-15 11:50:10|41879.7|41859.7|41884.7|41864.7|41885.2|41865.2|41879.7|41859.7|10
1639569030000|2021-12-15 11:50:30|41896.8|41876.8|41896.8|41876.8|41896.8|41876.8|41896.8|41876.8|5
1639569040000|2021-12-15 11:50:40|41898.8|41878.8|41899.7|41879.7|41899.7|41879.7|41894.7|41874.7|2
1639569050000|2021-12-15 11:50:50|41899.3|41879.3|41892.7|41872.7|41899.7|41879.7|41892.7|41872.7|6
1639569060000|2021-12-15 11:51:00|41894.7|41874.7|41902.2|41882.2|41904.3|41884.3|41894.7|41874.7|3
1639569070000|2021-12-15 11:51:10|41904.3|41884.3|41904.3|41884.3|41904.3|41884.3|41904.3|41884.3|1
1639569090000|2021-12-15 11:51:30|41899.7|41879.7|41904.7|41884.7|41904.7|41884.7|41899.7|41879.7|1
1639569110000|2021-12-15 11:51:50|41899.7|41879.7|41899.7|41879.7|41899.7|41879.7|41899.7|41879.7|2
1639569120000|2021-12-15 11:52:00|41897.7|41877.7|41897.7|41877.7|41897.7|41877.7|41895.6|41875.6|8
1639569130000|2021-12-15 11:52:10|||||||||3
1639569140000|2021-12-15 11:52:20|41894.7|41874.7|41895.6|41875.6|41895.6|41875.6|41894.7|41874.7|5
1639569160000|2021-12-15 11:52:40|41899.7|41879.7|41897.2|41877.2|41899.7|41879.7|41897.2|41877.2|6
1639569180000|2021-12-15 11:53:00|41895.2|41875.2|41895.2|41875.2|41895.2|41875.2|41895.2|41875.2|3
1639569200000|2021-12-15 11:53:20|41893.1|41873.1|41895.2|41875.2|41895.2|41875.2|41893.1|41873.1|0
1639569210000|2021-12-15 11:53:30|41893.1|41873.1|41895.2|41875.2|41895.2|41875.2|41893.1|41873.1|1
1639569220000|2021-12-15 11:53:40|||||||||1
1639569240000|2021-12-15 11:54:00|41895.6|41875.6|41895.6|41875.6|41895.6|41875.6|41895.6|41875.6|2
1639569250000|2021-12-15 11:54:10|41897.7|41877.7|41900.2|41880.2|41900.2|41880.2|41897.7|41877.7|3
1639569260000|2021-12-15 11:54:20|||||||||5
1639569270000|2021-12-15 11:54:30|41899.7|41879.7|41899.7|41879.7|41899.7|41879.7|41897.2|41877.2|17
1639569280000|2021-12-15 11:54:40|41894.7|41874.7|41894.7|41874.7|41894.7|41874.7|41894.7|41874.7|1
1639569290000|2021-12-15 11:54:50|41894.3|41874.3|41894.7|41874.7|41894.7|41874.7|41894.3|41874.3|2
1639569300000|2021-12-15 11:55:00|41892.7|41872.7|41894.7|41874.7|41894.7|41874.7|41892.7|41872.7|3
1639569310000|2021-12-15 11:55:10|41896.8|41876.8|41897.2|41877.2|41897.2|41877.2|41896.8|41876.8|1
1639569330000|2021-12-15 11:55:30|41897.7|41877.7|41895.6|41875.6|41897.7|41877.7|41895.6|41875.6|0
1639569340000|2021-12-15 11:55:40|41895.2|41875.2|41897.7|41877.7|41899.7|41879.7|41895.2|41875.2|15
1639569350000|2021-12-15 11:55:50|41895.2|41875.2|41895.2|41875.2|41895.2|41875.2|41895.2|41875.2|4
1639569360000|2021-12-15 11:56:00|41890.6|41870.6|41887.7|41867.7|41890.6|41870.6|41880.2|41860.2|21
1639569370000|2021-12-15 11:56:10|41885.2|41865.2|41885.2|41865.2|41885.2|41865.2|41885.2|41865.2|1
1639569380000|2021-12-15 11:56:20|41885.6|41865.6|41889.7|41869.7|41889.7|41869.7|41884.7|41864.7|3
1639569390000|2021-12-15 11:56:30|41887.7|41867.7|41877.2|41857.2|41889.7|41869.7|41871.8|41851.8|17
1639569400000|2021-12-15 11:56:40|41879.7|41859.7|41884.3|41864.3|41884.3|41864.3|41879.3|41859.3|11
1639569410000|2021-12-15 11:56:50|41887.2|41867.2|41887.2|41867.2|41887.2|41867.2|41887.2|41867.2|8
1639569420000|2021-12-15 11:57:00|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|0
1639569430000|2021-12-15 11:57:10|41886.8|41866.8|41887.2|41867.2|41889.7|41869.7|41884.7|41864.7|4
1639569450000|2021-12-15 11:57:30|41889.3|41869.3|41889.7|41869.7|41889.7|41869.7|41889.3|41869.3|1
1639569460000|2021-12-15 11:57:40|41890.2|41870.2|41890.2|41870.2|41890.2|41870.2|41890.2|41870.2|0
1639569470000|2021-12-15 11:57:50|41889.7|41869.7|41889.7|41869.7|41889.7|41869.7|41889.7|41869.7|1
1639569480000|2021-12-15 11:58:00|41891.8|41871.8|41889.7|41869.7|41892.2|41872.2|41889.7|41869.7|1
1639569490000|2021-12-15 11:58:10|41891.8|41871.8|41890.2|41870.2|41891.8|41871.8|41890.2|41870.2|0
1639569500000|2021-12-15 11:58:20|41889.7|41869.7|41889.7|41869.7|41889.7|41869.7|41889.7|41869.7|4
1639569510000|2021-12-15 11:58:30|41887.2|41867.2|41889.7|41869.7|41889.7|41869.7|41887.2|41867.2|1
1639569520000|2021-12-15 11:58:40|41887.2|41867.2|41887.2|41867.2|41887.2|41867.2|41887.2|41867.2|1
1639569530000|2021-12-15 11:58:50|41889.7|41869.7|41884.7|41864.7|41889.7|41869.7|41884.7|41864.7|2
1639569540000|2021-12-15 11:59:00|41886.8|41866.8|41889.7|41869.7|41889.7|41869.7|41886.8|41866.8|4
1639569550000|2021-12-15 11:59:10|||||||||6
1639569560000|2021-12-15 11:59:20|41891.8|41871.8|41892.2|41872.2|41892.2|41872.2|41889.7|41869.7|1
1639569570000|2021-12-15 11:59:30|41894.7|41874.7|41899.7|41879.7|41899.7|41879.7|41894.7|41874.7|5
1639569580000|2021-12-15 11:59:40|41895.6|41875.6|41894.7|41874.7|41895.6|41875.6|41894.7|41874.7|6
1639569590000|2021-12-15 11:59:50|41892.2|41872.2|41897.2|41877.2|41897.2|41877.2|41892.2|41872.2|4
1639569600000|2021-12-15 12:00:00|41895.2|41875.2|41899.7|41879.7|41902.2|41882.2|41894.7|41874.7|7
1639569620000|2021-12-15 12:00:20|||||||||1
1639569630000|2021-12-15 12:00:30|41900.6|41880.6|41895.2|41875.2|41904.7|41884.7|41895.2|41875.2|10
1639569640000|2021-12-15 12:00:40|41892.7|41872.7|41894.7|41874.7|41895.2|41875.2|41892.7|41872.7|1
1639569650000|2021-12-15 12:00:50|41899.7|41879.7|41899.7|41879.7|41899.7|41879.7|41899.7|41879.7|2
1639569670000|2021-12-15 12:01:10|41902.2|41882.2|41904.7|41884.7|41907.2|41887.2|41902.2|41882.2|5
1639569700000|2021-12-15 12:01:40|41907.2|41887.2|41907.2|41887.2|41907.2|41887.2|41907.2|41887.2|2
1639569710000|2021-12-15 12:01:50|41905.2|41885.2|41906.8|41886.8|41906.8|41886.8|41905.2|41885.2|0
1639569720000|2021-12-15 12:02:00|41907.2|41887.2|41904.7|41884.7|41907.2|41887.2|41904.7|41884.7|0
1639569730000|2021-12-15 12:02:10|41907.2|41887.2|41909.7|41889.7|41912.2|41892.2|41907.2|41887.2|2
1639569740000|2021-12-15 12:02:20|41907.2|41887.2|41901.8|41881.8|41907.2|41887.2|41901.8|41881.8|11
1639569760000|2021-12-15 12:02:40|41904.7|41884.7|41904.7|41884.7|41904.7|41884.7|41904.7|41884.7|7
1639569770000|2021-12-15 12:02:50|41902.2|41882.2|41902.2|41882.2|41902.2|41882.2|41902.2|41882.2|3
1639569780000|2021-12-15 12:03:00|41899.7|41879.7|41899.7|41879.7|41900.2|41880.2|41899.7|41879.7|0
1639569790000|2021-12-15 12:03:10|41897.7|41877.7|41897.2|41877.2|41897.7|41877.7|41897.2|41877.2|1
1639569820000|2021-12-15 12:03:40|41895.2|41875.2|41895.2|41875.2|41895.2|41875.2|41895.2|41875.2|0
1639569830000|2021-12-15 12:03:50|41897.2|41877.2|41894.7|41874.7|41897.2|41877.2|41894.7|41874.7|2
1639569840000|2021-12-15 12:04:00|41897.2|41877.2|41897.2|41877.2|41897.2|41877.2|41897.2|41877.2|2
1639569850000|2021-12-15 12:04:10|41894.7|41874.7|41894.7|41874.7|41897.2|41877.2|41894.7|41874.7|0
1639569860000|2021-12-15 12:04:20|41899.7|41879.7|41899.7|41879.7|41899.7|41879.7|41899.7|41879.7|2
1639569870000|2021-12-15 12:04:30|41901.7|41881.7|41899.7|41879.7|41902.2|41882.2|41899.7|41879.7|0
1639569890000|2021-12-15 12:04:50|41901.7|41881.7|41902.2|41882.2|41902.2|41882.2|41901.7|41881.7|0
1639569900000|2021-12-15 12:05:00|41904.7|41884.7|41902.7|41882.7|41904.7|41884.7|41902.7|41882.7|24
1639569910000|2021-12-15 12:05:10|41899.7|41879.7|41897.2|41877.2|41899.7|41879.7|41897.2|41877.2|0
1639569920000|2021-12-15 12:05:20|41901.7|41881.7|41902.2|41882.2|41902.2|41882.2|41897.2|41877.2|4
1639569930000|2021-12-15 12:05:30|41909.2|41889.2|41919.7|41899.7|41919.7|41899.7|41907.7|41887.7|14
1639569940000|2021-12-15 12:05:40|41917.2|41897.2|41922.2|41902.2|41922.2|41902.2|41917.2|41897.2|28
1639569950000|2021-12-15 12:05:50|41922.7|41902.7|41922.2|41902.2|41922.7|41902.7|41922.2|41902.2|0
1639569960000|2021-12-15 12:06:00|41924.7|41904.7|41919.7|41899.7|41924.7|41904.7|41919.7|41899.7|2
1639569970000|2021-12-15 12:06:10|||||||||3
1639569980000|2021-12-15 12:06:20|41922.2|41902.2|41927.2|41907.2|41927.2|41907.2|41922.2|41902.2|7
1639569990000|2021-12-15 12:06:30|41929.7|41909.7|41929.7|41909.7|41929.7|41909.7|41929.7|41909.7|4
1639570000000|2021-12-15 12:06:40|41932.2|41912.2|41934.7|41914.7|41934.7|41914.7|41932.2|41912.2|10
1639570010000|2021-12-15 12:06:50|41934.2|41914.2|41934.7|41914.7|41934.7|41914.7|41934.2|41914.2|7
1639570020000|2021-12-15 12:07:00|||||||||11
1639570030000|2021-12-15 12:07:10|41932.7|41912.7|41932.2|41912.2|41932.7|41912.7|41932.2|41912.2|2
1639570040000|2021-12-15 12:07:20|41929.7|41909.7|41929.7|41909.7|41929.7|41909.7|41929.7|41909.7|7
1639570050000|2021-12-15 12:07:30|||||||||5
1639570060000|2021-12-15 12:07:40|41929.2|41909.2|41932.2|41912.2|41932.2|41912.2|41929.2|41909.2|8
1639570070000|2021-12-15 12:07:50|41929.7|41909.7|41932.2|41912.2|41932.2|41912.2|41929.7|41909.7|4
1639570080000|2021-12-15 12:08:00|41934.2|41914.2|41925.2|41905.2|41934.7|41914.7|41925.2|41905.2|5
1639570090000|2021-12-15 12:08:10|41924.7|41904.7|41927.2|41907.2|41929.7|41909.7|41924.7|41904.7|1
1639570100000|2021-12-15 12:08:20|41929.2|41909.2|41929.7|41909.7|41929.7|41909.7|41927.2|41907.2|4
1639570110000|2021-12-15 12:08:30|41934.7|41914.7|41944.7|41924.7|41944.7|41924.7|41934.7|41914.7|9
1639570120000|2021-12-15 12:08:40|41942.7|41922.7|41942.7|41922.7|41942.7|41922.7|41942.7|41922.7|6
1639570130000|2021-12-15 12:08:50|41939.7|41919.7|41934.7|41914.7|41939.7|41919.7|41934.7|41914.7|1
1639570140000|2021-12-15 12:09:00|||||||||2
1639570150000|2021-12-15 12:09:10|41929.7|41909.7|41929.7|41909.7|41929.7|41909.7|41929.7|41909.7|2
1639570160000|2021-12-15 12:09:20|41933.8|41913.8|41939.7|41919.7|41939.7|41919.7|41933.8|41913.8|10
1639570180000|2021-12-15 12:09:40|41954.7|41934.7|41947.2|41927.2|41954.7|41934.7|41947.2|41927.2|7
1639570190000|2021-12-15 12:09:50|41942.2|41922.2|41942.2|41922.2|41942.2|41922.2|41942.2|41922.2|5
1639570200000|2021-12-15 12:10:00|41940.2|41920.2|41940.2|41920.2|41940.2|41920.2|41940.2|41920.2|3
1639570210000|2021-12-15 12:10:10|41937.7|41917.7|41937.7|41917.7|41937.7|41917.7|41937.7|41917.7|2
1639570220000|2021-12-15 12:10:20|41929.7|41909.7|41924.7|41904.7|41929.7|41909.7|41924.7|41904.7|6
1639570230000|2021-12-15 12:10:30|||||||||2
1639570240000|2021-12-15 12:10:40|41922.2|41902.2|41922.2|41902.2|41922.2|41902.2|41919.7|41899.7|8
1639570250000|2021-12-15 12:10:50|41926.7|41906.7|41924.7|41904.7|41926.7|41906.7|41924.7|41904.7|6
1639570260000|2021-12-15 12:11:00|41929.7|41909.7|41924.7|41904.7|41929.7|41909.7|41924.7|41904.7|5
1639570270000|2021-12-15 12:11:10|41922.7|41902.7|41922.2|41902.2|41922.7|41902.7|41922.2|41902.2|3
1639570280000|2021-12-15 12:11:20|41919.7|41899.7|41919.7|41899.7|41919.7|41899.7|41917.2|41897.2|3
1639570290000|2021-12-15 12:11:30|41917.7|41897.7|41919.7|41899.7|41919.7|41899.7|41917.2|41897.2|2
1639570300000|2021-12-15 12:11:40|41917.2|41897.2|41921.3|41901.3|41921.7|41901.7|41917.2|41897.2|10
1639570310000|2021-12-15 12:11:50|41921.7|41901.7|41922.2|41902.2|41924.7|41904.7|41921.7|41901.7|5
1639570320000|2021-12-15 12:12:00|41924.2|41904.2|41917.2|41897.2|41924.2|41904.2|41917.2|41897.2|5
1639570330000|2021-12-15 12:12:10|41917.7|41897.7|41917.2|41897.2|41917.7|41897.7|41917.2|41897.2|0
1639570340000|2021-12-15 12:12:20|||||||||1
1639570350000|2021-12-15 12:12:30|41915.2|41895.2|41909.7|41889.7|41915.2|41895.2|41909.7|41889.7|2
1639570360000|2021-12-15 12:12:40|41911.7|41891.7|41909.7|41889.7|41911.7|41891.7|41909.7|41889.7|1
1639570370000|2021-12-15 12:12:50|41907.2|41887.2|41907.2|41887.2|41907.2|41887.2|41907.2|41887.2|2
1639570380000|2021-12-15 12:13:00|41909.7|41889.7|41909.7|41889.7|41909.7|41889.7|41909.7|41889.7|5
1639570390000|2021-12-15 12:13:10|41912.2|41892.2|41909.7|41889.7|41912.2|41892.2|41909.7|41889.7|8
1639570400000|2021-12-15 12:13:20|41910.2|41890.2|41912.2|41892.2|41912.2|41892.2|41910.2|41890.2|1
1639570410000|2021-12-15 12:13:30|41910.2|41890.2|41912.2|41892.2|41912.2|41892.2|41909.7|41889.7|1
1639570420000|2021-12-15 12:13:40|41909.7|41889.7|41914.7|41894.7|41917.2|41897.2|41909.7|41889.7|13
1639570430000|2021-12-15 12:13:50|41917.2|41897.2|41917.2|41897.2|41917.2|41897.2|41917.2|41897.2|0
1639570440000|2021-12-15 12:14:00|41919.7|41899.7|41919.7|41899.7|41919.7|41899.7|41919.7|41899.7|4
1639570450000|2021-12-15 12:14:10|41917.2|41897.2|41919.7|41899.7|41919.7|41899.7|41917.2|41897.2|3
1639570460000|2021-12-15 12:14:20|41917.7|41897.7|41917.2|41897.2|41919.7|41899.7|41917.2|41897.2|2
1639570470000|2021-12-15 12:14:30|41915.2|41895.2|41917.2|41897.2|41917.2|41897.2|41915.2|41895.2|0
1639570480000|2021-12-15 12:14:40|41919.7|41899.7|41919.7|41899.7|41919.7|41899.7|41917.2|41897.2|8
1639570490000|2021-12-15 12:14:50|41922.2|41902.2|41922.2|41902.2|41922.2|41902.2|41922.2|41902.2|4
1639570500000|2021-12-15 12:15:00|41924.2|41904.2|41927.2|41907.2|41927.2|41907.2|41924.2|41904.2|12
1639570510000|2021-12-15 12:15:10|41925.2|41905.2|41924.7|41904.7|41925.2|41905.2|41924.7|41904.7|3
1639570540000|2021-12-15 12:15:40|41922.2|41902.2|41922.2|41902.2|41922.2|41902.2|41922.2|41902.2|5
1639570550000|2021-12-15 12:15:50|41919.7|41899.7|41919.7|41899.7|41919.7|41899.7|41919.7|41899.7|1
1639570560000|2021-12-15 12:16:00|41912.7|41892.7|41909.7|41889.7|41912.7|41892.7|41909.7|41889.7|7
1639570590000|2021-12-15 12:16:30|||||||||2
1639570600000|2021-12-15 12:16:40|41907.2|41887.2|41909.7|41889.7|41909.7|41889.7|41907.2|41887.2|1
1639570610000|2021-12-15 12:16:50|41907.2|41887.2|41907.2|41887.2|41907.2|41887.2|41907.2|41887.2|3
1639570620000|2021-12-15 12:17:00|41909.7|41889.7|41907.2|41887.2|41909.7|41889.7|41907.2|41887.2|2
1639570630000|2021-12-15 12:17:10|41905.2|41885.2|41902.2|41882.2|41909.7|41889.7|41902.2|41882.2|1
1639570640000|2021-12-15 12:17:20|41902.7|41882.7|41904.7|41884.7|41904.7|41884.7|41902.7|41882.7|2
1639570650000|2021-12-15 12:17:30|41906.7|41886.7|41904.7|41884.7|41906.7|41886.7|41904.7|41884.7|1
1639570660000|2021-12-15 12:17:40|41906.7|41886.7|41909.7|41889.7|41909.7|41889.7|41904.7|41884.7|18
1639570670000|2021-12-15 12:17:50|41907.7|41887.7|41911.7|41891.7|41911.7|41891.7|41907.2|41887.2|6
1639570680000|2021-12-15 12:18:00|41909.7|41889.7|41914.7|41894.7|41914.7|41894.7|41909.7|41889.7|5
1639570690000|2021-12-15 12:18:10|41912.7|41892.7|41914.7|41894.7|41914.7|41894.7|41912.7|41892.7|1
1639570700000|2021-12-15 12:18:20|41912.7|41892.7|41912.2|41892.2|41912.7|41892.7|41912.2|41892.2|0
1639570720000|2021-12-15 12:18:40|41912.7|41892.7|41914.7|41894.7|41914.7|41894.7|41912.2|41892.2|1
1639570740000|2021-12-15 12:19:00|41917.2|41897.2|41919.7|41899.7|41919.7|41899.7|41917.2|41897.2|5
1639570750000|2021-12-15 12:19:10|41924.7|41904.7|41925.2|41905.2|41925.2|41905.2|41924.7|41904.7|3
1639570760000|2021-12-15 12:19:20|41927.2|41907.2|41927.2|41907.2|41927.2|41907.2|41925.2|41905.2|2
1639570770000|2021-12-15 12:19:30|41924.7|41904.7|41924.7|41904.7|41924.7|41904.7|41924.7|41904.7|0
1639570780000|2021-12-15 12:19:40|41927.2|41907.2|41924.7|41904.7|41927.2|41907.2|41924.7|41904.7|2
1639570790000|2021-12-15 12:19:50|41922.2|41902.2|41924.7|41904.7|41927.2|41907.2|41922.2|41902.2|3
1639570800000|2021-12-15 12:20:00|41909.7|41889.7|41912.2|41892.2|41912.2|41892.2|41909.7|41889.7|5
1639570820000|2021-12-15 12:20:20|41907.2|41887.2|41907.2|41887.2|41907.2|41887.2|41907.2|41887.2|2
1639570830000|2021-12-15 12:20:30|41904.7|41884.7|41904.7|41884.7|41904.7|41884.7|41902.2|41882.2|1
1639570840000|2021-12-15 12:20:40|41902.7|41882.7|41902.7|41882.7|41902.7|41882.7|41902.7|41882.7|1
1639570850000|2021-12-15 12:20:50|41904.7|41884.7|41902.2|41882.2|41905.2|41885.2|41902.2|41882.2|3
1639570860000|2021-12-15 12:21:00|41902.7|41882.7|41904.7|41884.7|41906.7|41886.7|41902.7|41882.7|8
1639570890000|2021-12-15 12:21:30|41902.7|41882.7|41899.7|41879.7|41902.7|41882.7|41899.7|41879.7|4
1639570900000|2021-12-15 12:21:40|41897.2|41877.2|41897.2|41877.2|41897.2|41877.2|41897.2|41877.2|5
1639570910000|2021-12-15 12:21:50|41897.7|41877.7|41902.2|41882.2|41902.2|41882.2|41897.7|41877.7|4
1639570920000|2021-12-15 12:22:00|41900.2|41880.2|41899.7|41879.7|41902.2|41882.2|41899.7|41879.7|9
1639570930000|2021-12-15 12:22:10|41902.2|41882.2|41899.7|41879.7|41902.2|41882.2|41899.7|41879.7|1
1639570940000|2021-12-15 12:22:20|41899.2|41879.2|41897.2|41877.2|41899.2|41879.2|41897.2|41877.2|2
1639570960000|2021-12-15 12:22:40|||||||||4
1639570970000|2021-12-15 12:22:50|41899.7|41879.7|41897.2|41877.2|41899.7|41879.7|41897.2|41877.2|2
1639570980000|2021-12-15 12:23:00|41899.2|41879.2|41897.2|41877.2|41899.7|41879.7|41897.2|41877.2|1
1639571000000|2021-12-15 12:23:20|41899.7|41879.7|41899.7|41879.7|41899.7|41879.7|41899.7|41879.7|5
1639571010000|2021-12-15 12:23:30|41904.7|41884.7|41904.7|41884.7|41904.7|41884.7|41904.7|41884.7|4
1639571020000|2021-12-15 12:23:40|||||||||4
1639571030000|2021-12-15 12:23:50|||||||||1
1639571040000|2021-12-15 12:24:00|||||||||3
1639571050000|2021-12-15 12:24:10|41902.2|41882.2|41902.2|41882.2|41902.2|41882.2|41902.2|41882.2|4
1639571060000|2021-12-15 12:24:20|41904.7|41884.7|41904.7|41884.7|41904.7|41884.7|41904.7|41884.7|0
1639571070000|2021-12-15 12:24:30|41902.2|41882.2|41902.2|41882.2|41904.7|41884.7|41902.2|41882.2|0
1639571080000|2021-12-15 12:24:40|41900.2|41880.2|41902.7|41882.7|41902.7|41882.7|41900.2|41880.2|1
1639571110000|2021-12-15 12:25:10|41900.2|41880.2|41902.7|41882.7|41902.7|41882.7|41900.2|41880.2|0
1639571120000|2021-12-15 12:25:20|41902.2|41882.2|41897.2|41877.2|41902.2|41882.2|41897.2|41877.2|2
1639571130000|2021-12-15 12:25:30|41899.2|41879.2|41899.7|41879.7|41899.7|41879.7|41897.7|41877.7|2
1639571140000|2021-12-15 12:25:40|41900.2|41880.2|41902.2|41882.2|41902.2|41882.2|41900.2|41880.2|2
1639571150000|2021-12-15 12:25:50|41899.7|41879.7|41902.2|41882.2|41902.2|41882.2|41899.7|41879.7|4
1639571170000|2021-12-15 12:26:10|41904.2|41884.2|41902.2|41882.2|41904.2|41884.2|41902.2|41882.2|1
1639571180000|2021-12-15 12:26:20|41904.2|41884.2|41909.7|41889.7|41909.7|41889.7|41902.2|41882.2|8
1639571190000|2021-12-15 12:26:30|41911.7|41891.7|41909.7|41889.7|41912.2|41892.2|41909.7|41889.7|4
1639571200000|2021-12-15 12:26:40|41912.2|41892.2|41912.2|41892.2|41912.2|41892.2|41912.2|41892.2|0
1639571210000|2021-12-15 12:26:50|41914.2|41894.2|41914.7|41894.7|41914.7|41894.7|41914.2|41894.2|0
1639571220000|2021-12-15 12:27:00|||||||||3
1639571230000|2021-12-15 12:27:10|41917.2|41897.2|41920.2|41900.2|41920.2|41900.2|41917.2|41897.2|4
1639571240000|2021-12-15 12:27:20|41921.7|41901.7|41924.7|41904.7|41924.7|41904.7|41921.7|41901.7|1
1639571250000|2021-12-15 12:27:30|41922.2|41902.2|41922.2|41902.2|41922.2|41902.2|41922.2|41902.2|2
1639571260000|2021-12-15 12:27:40|||||||||3
1639571270000|2021-12-15 12:27:50|41924.2|41904.2|41922.2|41902.2|41924.7|41904.7|41922.2|41902.2|1
1639571280000|2021-12-15 12:28:00|41920.2|41900.2|41919.7|41899.7|41920.2|41900.2|41919.7|41899.7|0
1639571290000|2021-12-15 12:28:10|41917.2|41897.2|41915.2|41895.2|41917.2|41897.2|41915.2|41895.2|5
1639571310000|2021-12-15 12:28:30|41913.1|41893.1|41914.7|41894.7|41915.2|41895.2|41913.1|41893.1|8
1639571320000|2021-12-15 12:28:40|41917.2|41897.2|41914.7|41894.7|41917.2|41897.2|41914.7|41894.7|0
1639571330000|2021-12-15 12:28:50|41917.2|41897.2|41915.2|41895.2|41919.7|41899.7|41915.2|41895.2|3
1639571340000|2021-12-15 12:29:00|41914.7|41894.7|41922.2|41902.2|41922.2|41902.2|41914.7|41894.7|9
1639571350000|2021-12-15 12:29:10|41924.7|41904.7|41927.2|41907.2|41927.2|41907.2|41924.7|41904.7|2
1639571360000|2021-12-15 12:29:20|41926.7|41906.7|41927.2|41907.2|41927.2|41907.2|41924.7|41904.7|3
1639571370000|2021-12-15 12:29:30|41929.7|41909.7|41929.7|41909.7|41929.7|41909.7|41929.7|41909.7|7
1639571380000|2021-12-15 12:29:40|41932.2|41912.2|41929.7|41909.7|41932.2|41912.2|41929.7|41909.7|1
1639571390000|2021-12-15 12:29:50|41932.2|41912.2|41934.7|41914.7|41934.7|41914.7|41930.2|41910.2|2
1639571400000|2021-12-15 12:30:00|41934.2|41914.2|41929.2|41909.2|41934.2|41914.2|41929.2|41909.2|9
1639571410000|2021-12-15 12:30:10|41929.7|41909.7|41927.2|41907.2|41929.7|41909.7|41927.2|41907.2|6
1639571420000|2021-12-15 12:30:20|41929.7|41909.7|41929.7|41909.7|41929.7|41909.7|41929.7|41909.7|2
1639571430000|2021-12-15 12:30:30|41934.7|41914.7|41937.2|41917.2|41937.2|41917.2|41934.7|41914.7|7
1639571440000|2021-12-15 12:30:40|41939.2|41919.2|41939.7|41919.7|41939.7|41919.7|41937.2|41917.2|4
1639571450000|2021-12-15 12:30:50|41944.7|41924.7|41949.7|41929.7|41949.7|41929.7|41944.7|41924.7|10
1639571460000|2021-12-15 12:31:00|41954.7|41934.7|41959.7|41939.7|41964.7|41944.7|41954.7|41934.7|15
1639571470000|2021-12-15 12:31:10|41957.7|41937.7|41952.7|41932.7|41959.7|41939.7|41952.7|41932.7|11
1639571480000|2021-12-15 12:31:20|41954.7|41934.7|41954.7|41934.7|41954.7|41934.7|41954.7|41934.7|2
1639571490000|2021-12-15 12:31:30|41960.2|41940.2|41974.7|41954.7|41974.7|41954.7|41960.2|41940.2|24
1639571500000|2021-12-15 12:31:40|41972.2|41952.2|41969.7|41949.7|41974.7|41954.7|41969.7|41949.7|3
1639571510000|2021-12-15 12:31:50|41970.2|41950.2|41964.7|41944.7|41970.2|41950.2|41964.7|41944.7|9
1639571520000|2021-12-15 12:32:00|41965.2|41945.2|41957.2|41937.2|41965.2|41945.2|41957.2|41937.2|12
1639571530000|2021-12-15 12:32:10|41954.7|41934.7|41959.7|41939.7|41959.7|41939.7|41954.7|41934.7|7
1639571540000|2021-12-15 12:32:20|41957.7|41937.7|41954.7|41934.7|41957.7|41937.7|41954.2|41934.2|6
1639571550000|2021-12-15 12:32:30|41956.7|41936.7|41957.2|41937.2|41957.2|41937.2|41954.7|41934.7|8
1639571560000|2021-12-15 12:32:40|41954.7|41934.7|41954.7|41934.7|41954.7|41934.7|41954.7|41934.7|1
1639571570000|2021-12-15 12:32:50|41955.2|41935.2|41954.2|41934.2|41955.2|41935.2|41954.2|41934.2|3
1639571580000|2021-12-15 12:33:00|41952.2|41932.2|41947.7|41927.7|41952.2|41932.2|41947.7|41927.7|2
1639571590000|2021-12-15 12:33:10|41945.6|41925.6|41947.2|41927.2|41949.2|41929.2|41944.7|41924.7|14
1639571600000|2021-12-15 12:33:20|41949.7|41929.7|41950.2|41930.2|41950.2|41930.2|41949.7|41929.7|2
1639571610000|2021-12-15 12:33:30|41949.7|41929.7|41954.7|41934.7|41954.7|41934.7|41949.7|41929.7|2
1639571620000|2021-12-15 12:33:40|41952.7|41932.7|41947.7|41927.7|41952.7|41932.7|41947.7|41927.7|2
1639571630000|2021-12-15 12:33:50|41945.6|41925.6|41945.2|41925.2|41945.6|41925.6|41945.2|41925.2|2
1639571640000|2021-12-15 12:34:00|41944.7|41924.7|41942.2|41922.2|41944.7|41924.7|41939.7|41919.7|2
1639571650000|2021-12-15 12:34:10|41937.7|41917.7|41937.7|41917.7|41939.7|41919.7|41937.7|41917.7|2
1639571660000|2021-12-15 12:34:20|41939.7|41919.7|41939.7|41919.7|41939.7|41919.7|41939.7|41919.7|4
1639571670000|2021-12-15 12:34:30|41941.7|41921.7|41954.7|41934.7|41957.2|41937.2|41939.7|41919.7|6
1639571680000|2021-12-15 12:34:40|41956.7|41936.7|41964.2|41944.2|41964.2|41944.2|41954.7|41934.7|24
1639571690000|2021-12-15 12:34:50|41962.2|41942.2|41964.2|41944.2|41964.2|41944.2|41959.7|41939.7|16
1639571700000|2021-12-15 12:35:00|41962.2|41942.2|41967.7|41947.7|41967.7|41947.7|41959.7|41939.7|17
1639571710000|2021-12-15 12:35:10|41964.7|41944.7|41974.7|41954.7|41974.7|41954.7|41959.7|41939.7|28
1639571720000|2021-12-15 12:35:20|41972.7|41952.7|41964.7|41944.7|41972.7|41952.7|41964.7|41944.7|7
1639571730000|2021-12-15 12:35:30|41962.2|41942.2|41954.7|41934.7|41962.2|41942.2|41954.7|41934.7|4
1639571740000|2021-12-15 12:35:40|41957.2|41937.2|41952.2|41932.2|41957.2|41937.2|41952.2|41932.2|4
1639571750000|2021-12-15 12:35:50|41949.7|41929.7|41942.2|41922.2|41949.7|41929.7|41941.7|41921.7|9
1639571760000|2021-12-15 12:36:00|41944.2|41924.2|41939.7|41919.7|41944.7|41924.7|41939.7|41919.7|5
1639571770000|2021-12-15 12:36:10|||||||||1
1639571780000|2021-12-15 12:36:20|41934.2|41914.2|41934.7|41914.7|41934.7|41914.7|41934.2|41914.2|10
1639571790000|2021-12-15 12:36:30|41937.7|41917.7|41944.7|41924.7|41944.7|41924.7|41937.7|41917.7|5
1639571800000|2021-12-15 12:36:40|||||||||2
1639571810000|2021-12-15 12:36:50|41939.7|41919.7|41936.7|41916.7|41939.7|41919.7|41934.7|41914.7|4
1639571820000|2021-12-15 12:37:00|41939.7|41919.7|41934.7|41914.7|41939.7|41919.7|41934.7|41914.7|8
1639571830000|2021-12-15 12:37:10|41932.7|41912.7|41934.7|41914.7|41934.7|41914.7|41932.7|41912.7|3
1639571850000|2021-12-15 12:37:30|41932.7|41912.7|41932.2|41912.2|41932.7|41912.7|41932.2|41912.2|3
1639571860000|2021-12-15 12:37:40|41929.7|41909.7|41929.7|41909.7|41931.7|41911.7|41929.7|41909.7|2
1639571870000|2021-12-15 12:37:50|41924.7|41904.7|41924.7|41904.7|41924.7|41904.7|41922.2|41902.2|6
1639571880000|2021-12-15 12:38:00|41922.2|41902.2|41919.7|41899.7|41924.2|41904.2|41919.7|41899.7|11
1639571890000|2021-12-15 12:38:10|41922.2|41902.2|41922.2|41902.2|41924.7|41904.7|41920.2|41900.2|5
1639571900000|2021-12-15 12:38:20|41920.2|41900.2|41924.7|41904.7|41924.7|41904.7|41919.7|41899.7|3
1639571910000|2021-12-15 12:38:30|41924.2|41904.2|41922.2|41902.2|41924.2|41904.2|41919.7|41899.7|2
1639571920000|2021-12-15 12:38:40|41924.7|41904.7|41924.7|41904.7|41924.7|41904.7|41924.7|41904.7|0
1639571930000|2021-12-15 12:38:50|41927.2|41907.2|41927.2|41907.2|41927.2|41907.2|41924.7|41904.7|1
1639571940000|2021-12-15 12:39:00|41927.7|41907.7|41932.2|41912.2|41932.2|41912.2|41927.7|41907.7|3
1639571950000|2021-12-15 12:39:10|41934.2|41914.2|41939.7|41919.7|41939.7|41919.7|41934.2|41914.2|2
1639571960000|2021-12-15 12:39:20|||||||||2
1639571970000|2021-12-15 12:39:30|41934.7|41914.7|41934.7|41914.7|41934.7|41914.7|41932.2|41912.2|3
1639571980000|2021-12-15 12:39:40|41932.2|41912.2|41937.2|41917.2|41937.2|41917.2|41932.2|41912.2|0
1639571990000|2021-12-15 12:39:50|||||||||3
1639572000000|2021-12-15 12:40:00|41936.7|41916.7|41935.2|41915.2|41937.2|41917.2|41935.2|41915.2|3
1639572010000|2021-12-15 12:40:10|41934.7|41914.7|41932.2|41912.2|41934.7|41914.7|41932.2|41912.2|2
1639572020000|2021-12-15 12:40:20|41934.7|41914.7|41934.7|41914.7|41939.7|41919.7|41932.2|41912.2|5
1639572030000|2021-12-15 12:40:30|41932.2|41912.2|41932.2|41912.2|41932.2|41912.2|41932.2|41912.2|2
1639572040000|2021-12-15 12:40:40|41934.2|41914.2|41937.2|41917.2|41937.2|41917.2|41934.2|41914.2|3
1639572050000|2021-12-15 12:40:50|||||||||1
1639572060000|2021-12-15 12:41:00|41939.2|41919.2|41939.7|41919.7|41944.7|41924.7|41939.2|41919.2|10
1639572070000|2021-12-15 12:41:10|||||||||1
1639572080000|2021-12-15 12:41:20|41937.2|41917.2|41937.2|41917.2|41937.2|41917.2|41937.2|41917.2|1
1639572090000|2021-12-15 12:41:30|41939.2|41919.2|41937.2|41917.2|41939.2|41919.2|41934.7|41914.7|4
1639572100000|2021-12-15 12:41:40|41939.2|41919.2|41937.7|41917.7|41939.7|41919.7|41937.2|41917.2|8
1639572110000|2021-12-15 12:41:50|41939.7|41919.7|41937.7|41917.7|41939.7|41919.7|41935.2|41915.2|3
1639572120000|2021-12-15 12:42:00|41935.6|41915.6|41934.7|41914.7|41935.6|41915.6|41934.7|41914.7|6
1639572130000|2021-12-15 12:42:10|41932.2|41912.2|41932.2|41912.2|41932.2|41912.2|41932.2|41912.2|0
1639572140000|2021-12-15 12:42:20|41930.2|41910.2|41929.7|41909.7|41930.2|41910.2|41929.7|41909.7|2
1639572160000|2021-12-15 12:42:40|41924.7|41904.7|41929.7|41909.7|41929.7|41909.7|41924.7|41904.7|6
1639572170000|2021-12-15 12:42:50|41931.7|41911.7|41932.2|41912.2|41932.2|41912.2|41929.7|41909.7|1
1639572180000|2021-12-15 12:43:00|41927.7|41907.7|41927.7|41907.7|41927.7|41907.7|41927.2|41907.2|7
1639572190000|2021-12-15 12:43:10|41930.2|41910.2|41930.2|41910.2|41930.2|41910.2|41927.7|41907.7|0
1639572200000|2021-12-15 12:43:20|41932.2|41912.2|41932.2|41912.2|41932.2|41912.2|41929.7|41909.7|0
1639572210000|2021-12-15 12:43:30|41929.7|41909.7|41929.7|41909.7|41932.2|41912.2|41929.7|41909.7|0
1639572220000|2021-12-15 12:43:40|41932.2|41912.2|41934.7|41914.7|41934.7|41914.7|41932.2|41912.2|0
1639572240000|2021-12-15 12:44:00|41935.2|41915.2|41934.7|41914.7|41936.7|41916.7|41934.7|41914.7|4
1639572250000|2021-12-15 12:44:10|41935.2|41915.2|41934.7|41914.7|41937.2|41917.2|41934.7|41914.7|0
1639572260000|2021-12-15 12:44:20|41939.7|41919.7|41939.7|41919.7|41939.7|41919.7|41939.7|41919.7|3
1639572270000|2021-12-15 12:44:30|41939.2|41919.2|41935.2|41915.2|41939.7|41919.7|41934.7|41914.7|3
1639572280000|2021-12-15 12:44:40|41936.7|41916.7|41935.2|41915.2|41939.7|41919.7|41935.2|41915.2|1
1639572290000|2021-12-15 12:44:50|||||||||3
1639572300000|2021-12-15 12:45:00|41937.2|41917.2|41934.7|41914.7|41939.7|41919.7|41934.7|41914.7|5
1639572310000|2021-12-15 12:45:10|41937.2|41917.2|41934.7|41914.7|41937.2|41917.2|41934.7|41914.7|2
1639572320000|2021-12-15 12:45:20|41937.2|41917.2|41934.7|41914.7|41937.2|41917.2|41934.7|41914.7|0
1639572330000|2021-12-15 12:45:30|41937.2|41917.2|41945.8|41925.8|41945.8|41925.8|41937.2|41917.2|27
1639572340000|2021-12-15 12:45:40|||||||||1
1639572350000|2021-12-15 12:45:50|41943.8|41923.8|41943.8|41923.8|41947.9|41927.9|41943.8|41923.8|3
1639572360000|2021-12-15 12:46:00|41945.8|41925.8|41945.8|41925.8|41947.9|41927.9|41945.8|41925.8|3
1639572370000|2021-12-15 12:46:10|41943.8|41923.8|41948.3|41928.3|41948.3|41928.3|41943.8|41923.8|0
1639572380000|2021-12-15 12:46:20|41936.7|41916.7|41941.3|41921.3|41941.3|41921.3|41936.7|41916.7|13
1639572390000|2021-12-15 12:46:30|41939.2|41919.2|41931.3|41911.3|41939.2|41919.2|41931.3|41911.3|8
1639572400000|2021-12-15 12:46:40|41933.3|41913.3|41936.3|41916.3|41936.3|41916.3|41933.3|41913.3|5
1639572410000|2021-12-15 12:46:50|41938.3|41918.3|41945.8|41925.8|41945.8|41925.8|41938.3|41918.3|9
1639572420000|2021-12-15 12:47:00|41948.3|41928.3|41948.3|41928.3|41948.3|41928.3|41948.3|41928.3|7
1639572430000|2021-12-15 12:47:10|||||||||7
1639572440000|2021-12-15 12:47:20|||||||||7
1639572450000|2021-12-15 12:47:30|||||||||4
1639572460000|2021-12-15 12:47:40|||||||||3
1639572470000|2021-12-15 12:47:50|||||||||6
1639572480000|2021-12-15 12:48:00|||||||||7
1639572490000|2021-12-15 12:48:10|||||||||33
1639572500000|2021-12-15 12:48:20|41946.3|41926.3|41948.3|41928.3|41948.3|41928.3|41945.8|41925.8|10
1639572510000|2021-12-15 12:48:30|||||||||5
1639572520000|2021-12-15 12:48:40|41944.2|41924.2|41948.3|41928.3|41948.3|41928.3|41943.8|41923.8|8
1639572530000|2021-12-15 12:48:50|41947.9|41927.9|41950.4|41930.4|41950.4|41930.4|41947.9|41927.9|34
1639572540000|2021-12-15 12:49:00|41952.4|41932.4|41967.4|41947.4|41967.4|41947.4|41952.4|41932.4|14
1639572550000|2021-12-15 12:49:10|41969.4|41949.4|41967.4|41947.4|41969.4|41949.4|41967.4|41947.4|6
1639572560000|2021-12-15 12:49:20|41965.4|41945.4|41965.4|41945.4|41967.4|41947.4|41965.4|41945.4|2
1639572570000|2021-12-15 12:49:30|41967.4|41947.4|41967.9|41947.9|41967.9|41947.9|41964.9|41944.9|12
1639572580000|2021-12-15 12:49:40|41969.9|41949.9|41974|41954|41974|41954|41969.9|41949.9|7
1639572590000|2021-12-15 12:49:50|41976.5|41956.5|41972.4|41952.4|41976.5|41956.5|41972.4|41952.4|8
1639572600000|2021-12-15 12:50:00|41974.4|41954.4|41975.4|41955.4|41977.4|41957.4|41972.9|41952.9|7
1639572610000|2021-12-15 12:50:10|41972.9|41952.9|41972.9|41952.9|41977.9|41957.9|41970.4|41950.4|19
1639572620000|2021-12-15 12:50:20|41974.9|41954.9|41979.9|41959.9|41979.9|41959.9|41974.9|41954.9|4
1639572630000|2021-12-15 12:50:30|41977.9|41957.9|41982.9|41962.9|41982.9|41962.9|41977.9|41957.9|11
1639572640000|2021-12-15 12:50:40|41985.4|41965.4|41985.4|41965.4|41985.4|41965.4|41980.4|41960.4|14
1639572650000|2021-12-15 12:50:50|41980.4|41960.4|41981.9|41961.9|41985.4|41965.4|41980.4|41960.4|16
1639572660000|2021-12-15 12:51:00|41995.8|41975.8|41993.3|41973.3|42000.4|41980.4|41992.4|41972.4|39
1639572670000|2021-12-15 12:51:10|41997.4|41977.4|41992.9|41972.9|41997.9|41977.9|41992.9|41972.9|12
1639572680000|2021-12-15 12:51:20|41995.4|41975.4|41999.9|41979.9|41999.9|41979.9|41992.9|41972.9|16
1639572690000|2021-12-15 12:51:30|42002.9|41982.9|41997.9|41977.9|42005.4|41985.4|41995.4|41975.4|12
1639572700000|2021-12-15 12:51:40|42000.4|41980.4|41992.9|41972.9|42000.4|41980.4|41992.9|41972.9|6
1639572710000|2021-12-15 12:51:50|41990.8|41970.8|41983.3|41963.3|41990.8|41970.8|41983.3|41963.3|8
1639572720000|2021-12-15 12:52:00|41980.8|41960.8|41987.9|41967.9|41987.9|41967.9|41980.8|41960.8|15
1639572730000|2021-12-15 12:52:10|41990.4|41970.4|42002.9|41982.9|42002.9|41982.9|41990.4|41970.4|13
1639572740000|2021-12-15 12:52:20|42003.3|41983.3|42003.3|41983.3|42005.8|41985.8|42003.3|41983.3|5
1639572750000|2021-12-15 12:52:30|42001.3|41981.3|42000.8|41980.8|42001.3|41981.3|42000.8|41980.8|9
1639572760000|2021-12-15 12:52:40|41998.3|41978.3|41998.3|41978.3|41998.3|41978.3|41998.3|41978.3|6
1639572770000|2021-12-15 12:52:50|41995.8|41975.8|41988.3|41968.3|41995.8|41975.8|41988.3|41968.3|3
1639572780000|2021-12-15 12:53:00|41985.8|41965.8|41978.3|41958.3|41985.8|41965.8|41978.3|41958.3|7
1639572790000|2021-12-15 12:53:10|41973.3|41953.3|41973.3|41953.3|41973.3|41953.3|41973.3|41953.3|4
1639572810000|2021-12-15 12:53:30|41972.9|41952.9|41982.9|41962.9|41982.9|41962.9|41972.9|41952.9|9
1639572820000|2021-12-15 12:53:40|41977.9|41957.9|41977.9|41957.9|41977.9|41957.9|41977.9|41957.9|3
1639572830000|2021-12-15 12:53:50|41978.3|41958.3|41982.9|41962.9|41982.9|41962.9|41978.3|41958.3|3
1639572840000|2021-12-15 12:54:00|||||||||4
1639572850000|2021-12-15 12:54:10|41981.9|41961.9|41982.9|41962.9|41982.9|41962.9|41981.9|41961.9|7
1639572870000|2021-12-15 12:54:30|41984.9|41964.9|41984.9|41964.9|41984.9|41964.9|41984.9|41964.9|10
1639572880000|2021-12-15 12:54:40|41986.9|41966.9|41987.4|41967.4|41987.4|41967.4|41986.9|41966.9|1
1639572890000|2021-12-15 12:54:50|41989.9|41969.9|41987.4|41967.4|41989.9|41969.9|41987.4|41967.4|2
1639572900000|2021-12-15 12:55:00|41985.4|41965.4|41973.8|41953.8|41985.4|41965.4|41973.8|41953.8|10
1639572910000|2021-12-15 12:55:10|41974.9|41954.9|41975.4|41955.4|41975.4|41955.4|41973.3|41953.3|7
1639572920000|2021-12-15 12:55:20|41977.4|41957.4|41980.4|41960.4|41980.4|41960.4|41977.4|41957.4|9
1639572930000|2021-12-15 12:55:30|41982.4|41962.4|41977.9|41957.9|41982.9|41962.9|41977.9|41957.9|10
1639572940000|2021-12-15 12:55:40|41982.4|41962.4|41977.9|41957.9|41982.9|41962.9|41977.9|41957.9|10
1639572950000|2021-12-15 12:55:50|41980.4|41960.4|41985.4|41965.4|41985.4|41965.4|41980.4|41960.4|3
1639572960000|2021-12-15 12:56:00|41987.4|41967.4|41987.9|41967.9|41987.9|41967.9|41987.4|41967.4|3
1639572970000|2021-12-15 12:56:10|41990.4|41970.4|41987.9|41967.9|41990.4|41970.4|41987.9|41967.9|8
1639572980000|2021-12-15 12:56:20|41990.4|41970.4|41990.4|41970.4|41990.4|41970.4|41990.4|41970.4|5
1639572990000|2021-12-15 12:56:30|41988.3|41968.3|41985.4|41965.4|41988.3|41968.3|41985.4|41965.4|2
1639573000000|2021-12-15 12:56:40|41987.9|41967.9|41987.9|41967.9|41992.9|41972.9|41987.9|41967.9|5
1639573010000|2021-12-15 12:56:50|41990.4|41970.4|41987.9|41967.9|41990.8|41970.8|41987.9|41967.9|4
1639573020000|2021-12-15 12:57:00|||||||||15
1639573030000|2021-12-15 12:57:10|41991.9|41971.9|41992.9|41972.9|41992.9|41972.9|41987.9|41967.9|13
1639573040000|2021-12-15 12:57:20|41990.4|41970.4|41992.9|41972.9|41992.9|41972.9|41990.4|41970.4|6
1639573050000|2021-12-15 12:57:30|41994.9|41974.9|41992.9|41972.9|41994.9|41974.9|41992.9|41972.9|3
1639573060000|2021-12-15 12:57:40|41988.3|41968.3|41980.8|41960.8|41988.3|41968.3|41980.8|41960.8|11
1639573070000|2021-12-15 12:57:50|41978.8|41958.8|41978.3|41958.3|41978.8|41958.8|41978.3|41958.3|5
1639573080000|2021-12-15 12:58:00|41977.9|41957.9|41975.8|41955.8|41977.9|41957.9|41975.8|41955.8|6
1639573090000|2021-12-15 12:58:10|41977.9|41957.9|41982.9|41962.9|41982.9|41962.9|41977.9|41957.9|9
1639573100000|2021-12-15 12:58:20|||||||||2
1639573110000|2021-12-15 12:58:30|41977.9|41957.9|41975.4|41955.4|41977.9|41957.9|41975.4|41955.4|4
1639573120000|2021-12-15 12:58:40|||||||||1
1639573130000|2021-12-15 12:58:50|41977.9|41957.9|41980.4|41960.4|41980.4|41960.4|41975.4|41955.4|7
1639573140000|2021-12-15 12:59:00|41982.9|41962.9|41994.9|41974.9|41995.4|41975.4|41982.9|41962.9|66
1639573150000|2021-12-15 12:59:10|41997.4|41977.4|42004.9|41984.9|42006.9|41986.9|41997.4|41977.4|25
1639573160000|2021-12-15 12:59:20|42006.9|41986.9|42010.4|41990.4|42010.4|41990.4|41997.9|41977.9|20
1639573170000|2021-12-15 12:59:30|42012.9|41992.9|42012.9|41992.9|42020.4|42000.4|42010.4|41990.4|43
1639573180000|2021-12-15 12:59:40|42012.4|41992.4|42009.9|41989.9|42012.9|41992.9|42007.9|41987.9|15
1639573190000|2021-12-15 12:59:50|42010.4|41990.4|42010.4|41990.4|42012.4|41992.4|42009.9|41989.9|7
1639573200000|2021-12-15 13:00:00|42009.9|41989.9|41980.4|41960.4|42036.5|42016.5|41980.4|41960.4|123
1639573210000|2021-12-15 13:00:10|41978.3|41958.3|41992.9|41972.9|41992.9|41972.9|41962.9|41942.9|75
1639573220000|2021-12-15 13:00:20|41990.8|41970.8|42022.9|42002.9|42022.9|42002.9|41987.9|41967.9|66
1639573230000|2021-12-15 13:00:30|42020.4|42000.4|42015.8|41995.8|42027.9|42007.9|42012.9|41992.9|59
1639573240000|2021-12-15 13:00:40|42017.9|41997.9|42010.8|41990.8|42017.9|41997.9|42002.9|41982.9|37
1639573250000|2021-12-15 13:00:50|42013.3|41993.3|42008.8|41988.8|42015.8|41995.8|42004.7|41984.7|27
1639573260000|2021-12-15 13:01:00|42013.8|41993.8|41978.8|41958.8|42016.3|41996.3|41978.8|41958.8|39
1639573270000|2021-12-15 13:01:10|41976.7|41956.7|41978.8|41958.8|41983.8|41963.8|41966.3|41946.3|44
1639573280000|2021-12-15 13:01:20|41983.8|41963.8|42001.7|41981.7|42003.3|41983.3|41983.8|41963.8|41
1639573290000|2021-12-15 13:01:30|42003.8|41983.8|42018.8|41998.8|42020.8|42000.8|42003.8|41983.8|40
1639573300000|2021-12-15 13:01:40|42021.3|42001.3|42018.8|41998.8|42030.4|42010.4|42017.2|41997.2|80
1639573310000|2021-12-15 13:01:50|42016.3|41996.3|42016.3|41996.3|42020.8|42000.8|42016.3|41996.3|29
1639573320000|2021-12-15 13:02:00|42011.3|41991.3|41983.8|41963.8|42011.3|41991.3|41978.8|41958.8|51
1639573330000|2021-12-15 13:02:10|41986.3|41966.3|41966.7|41946.7|41986.3|41966.3|41966.7|41946.7|33
1639573340000|2021-12-15 13:02:20|41968.8|41948.8|41968.8|41948.8|41973.3|41953.3|41963.8|41943.8|26
1639573350000|2021-12-15 13:02:30|41966.7|41946.7|41978.3|41958.3|41978.8|41958.8|41953.8|41933.8|68
1639573360000|2021-12-15 13:02:40|41976.9|41956.9|41965.4|41945.4|41979.4|41959.4|41965.4|41945.4|27
1639573370000|2021-12-15 13:02:50|41962.9|41942.9|41977.4|41957.4|41983.5|41963.5|41957.9|41937.9|30
1639573380000|2021-12-15 13:03:00|41975.4|41955.4|41983.3|41963.3|41983.3|41963.3|41970.3|41950.3|22
1639573390000|2021-12-15 13:03:10|41982.8|41962.8|41995.3|41975.3|41995.3|41975.3|41982.8|41962.8|23
1639573400000|2021-12-15 13:03:20|41997.8|41977.8|41997.8|41977.8|41999.9|41979.9|41992.8|41972.8|12
1639573410000|2021-12-15 13:03:30|41995.8|41975.8|42002.4|41982.4|42002.4|41982.4|41995.3|41975.3|15
1639573420000|2021-12-15 13:03:40|42002.8|41982.8|42007.8|41987.8|42012.4|41992.4|42002.8|41982.8|21
1639573430000|2021-12-15 13:03:50|42005.3|41985.3|41992.8|41972.8|42005.3|41985.3|41992.8|41972.8|14
1639573440000|2021-12-15 13:04:00|41987.8|41967.8|41977.8|41957.8|41987.8|41967.8|41977.8|41957.8|10
1639573450000|2021-12-15 13:04:10|41975.8|41955.8|41975.3|41955.3|41975.8|41955.8|41970.3|41950.3|23
1639573460000|2021-12-15 13:04:20|41972.8|41952.8|41972.8|41952.8|41975.3|41955.3|41970.3|41950.3|6
1639573470000|2021-12-15 13:04:30|41972.4|41952.4|41957.8|41937.8|41972.8|41952.8|41955.8|41935.8|9
1639573480000|2021-12-15 13:04:40|41959.9|41939.9|41947.4|41927.4|41959.9|41939.9|41947.4|41927.4|25
1639573490000|2021-12-15 13:04:50|41949.9|41929.9|41954.9|41934.9|41955.3|41935.3|41945.3|41925.3|15
1639573500000|2021-12-15 13:05:00|41955.3|41935.3|41934.9|41914.9|41956.9|41936.9|41930.3|41910.3|15
1639573510000|2021-12-15 13:05:10|41936.9|41916.9|41917.8|41897.8|41937.4|41917.4|41917.8|41897.8|18
1639573520000|2021-12-15 13:05:20|41920.3|41900.3|41907.8|41887.8|41920.3|41900.3|41899.9|41879.9|50
1639573530000|2021-12-15 13:05:30|41905.8|41885.8|41890.3|41870.3|41905.8|41885.8|41888.3|41868.3|34
1639573540000|2021-12-15 13:05:40|41888.3|41868.3|41877.8|41857.8|41888.3|41868.3|41877.8|41857.8|24
1639573550000|2021-12-15 13:05:50|41880.3|41860.3|41880.3|41860.3|41884.9|41864.9|41878.3|41858.3|35
1639573560000|2021-12-15 13:06:00|41882.4|41862.4|41862.8|41842.8|41882.8|41862.8|41860.8|41840.8|27
1639573570000|2021-12-15 13:06:10|41860.8|41840.8|41869|41849|41869|41849|41858.3|41838.3|31
1639573580000|2021-12-15 13:06:20|41866.9|41846.9|41872.4|41852.4|41872.4|41852.4|41865.3|41845.3|19
1639573590000|2021-12-15 13:06:30|41872.8|41852.8|41882.4|41862.4|41884.9|41864.9|41872.4|41852.4|18
1639573600000|2021-12-15 13:06:40|41878.8|41858.8|41872.8|41852.8|41880.3|41860.3|41870.3|41850.3|15
1639573610000|2021-12-15 13:06:50|41874.9|41854.9|41872.8|41852.8|41880.8|41860.8|41870.8|41850.8|25
1639573620000|2021-12-15 13:07:00|41875.3|41855.3|41874.4|41854.4|41877.8|41857.8|41864.4|41844.4|31
1639573630000|2021-12-15 13:07:10|41876.5|41856.5|41881.9|41861.9|41889.4|41869.4|41876.5|41856.5|15
1639573640000|2021-12-15 13:07:20|41879.9|41859.9|41874.4|41854.4|41881.9|41861.9|41867.4|41847.4|16
1639573650000|2021-12-15 13:07:30|41869.9|41849.9|41869.4|41849.4|41874.4|41854.4|41866.9|41846.9|12
1639573660000|2021-12-15 13:07:40|41871.5|41851.5|41866.9|41846.9|41871.9|41851.9|41864.9|41844.9|8
1639573670000|2021-12-15 13:07:50|41869.4|41849.4|41862.4|41842.4|41869.4|41849.4|41862.4|41842.4|7
1639573680000|2021-12-15 13:08:00|41861.9|41841.9|41871.5|41851.5|41871.5|41851.5|41859.9|41839.9|24
1639573690000|2021-12-15 13:08:10|41871.9|41851.9|41871.9|41851.9|41874.4|41854.4|41871.9|41851.9|7
1639573700000|2021-12-15 13:08:20|41869.4|41849.4|41859.4|41839.4|41871.9|41851.9|41856.9|41836.9|4
1639573710000|2021-12-15 13:08:30|41854.4|41834.4|41854.4|41834.4|41856.5|41836.5|41854.4|41834.4|2
1639573720000|2021-12-15 13:08:40|41856.5|41836.5|41857.4|41837.4|41859.9|41839.9|41854.9|41834.9|16
1639573730000|2021-12-15 13:08:50|41859.4|41839.4|41862.4|41842.4|41862.4|41842.4|41857.4|41837.4|15
1639573740000|2021-12-15 13:09:00|41860.3|41840.3|41859.9|41839.9|41860.3|41840.3|41854.9|41834.9|12
1639573750000|2021-12-15 13:09:10|41862.4|41842.4|41869.4|41849.4|41874.9|41854.9|41862.4|41842.4|8
1639573760000|2021-12-15 13:09:20|41869.9|41849.9|41864.9|41844.9|41869.9|41849.9|41862.4|41842.4|13
1639573770000|2021-12-15 13:09:30|41865.3|41845.3|41862.8|41842.8|41865.3|41845.3|41862.4|41842.4|14
1639573780000|2021-12-15 13:09:40|41860.8|41840.8|41862.8|41842.8|41862.8|41842.8|41857.8|41837.8|11
1639573790000|2021-12-15 13:09:50|41860.3|41840.3|41862.8|41842.8|41864.9|41844.9|41860.3|41840.3|6
1639573800000|2021-12-15 13:10:00|41864.9|41844.9|41852.8|41832.8|41864.9|41844.9|41848.8|41828.8|59
1639573810000|2021-12-15 13:10:10|41847.8|41827.8|41854.9|41834.9|41854.9|41834.9|41847.8|41827.8|6
1639573820000|2021-12-15 13:10:20|41852.8|41832.8|41845.3|41825.3|41857.4|41837.4|41844.9|41824.9|11
1639573830000|2021-12-15 13:10:30|41843.3|41823.3|41840.8|41820.8|41845.3|41825.3|41840.3|41820.3|21
1639573840000|2021-12-15 13:10:40|41840.3|41820.3|41840.3|41820.3|41842.8|41822.8|41837.8|41817.8|8
1639573850000|2021-12-15 13:10:50|41838.3|41818.3|41830.3|41810.3|41840.3|41820.3|41827.8|41807.8|13
1639573860000|2021-12-15 13:11:00|41828.3|41808.3|41842.8|41822.8|41842.8|41822.8|41822.8|41802.8|38
1639573870000|2021-12-15 13:11:10|41840.8|41820.8|41835.3|41815.3|41840.8|41820.8|41832.8|41812.8|14
1639573880000|2021-12-15 13:11:20|41837.8|41817.8|41833.3|41813.3|41837.8|41817.8|41833.3|41813.3|21
1639573890000|2021-12-15 13:11:30|41831.3|41811.3|41830.3|41810.3|41832.8|41812.8|41827.8|41807.8|37
1639573900000|2021-12-15 13:11:40|41830.8|41810.8|41830.3|41810.3|41832.8|41812.8|41828.3|41808.3|12
1639573910000|2021-12-15 13:11:50|41832.8|41812.8|41834.9|41814.9|41834.9|41814.9|41830.8|41810.8|6
1639573920000|2021-12-15 13:12:00|41836.9|41816.9|41840.3|41820.3|41840.3|41820.3|41836.9|41816.9|8
1639573930000|2021-12-15 13:12:10|41842.4|41822.4|41842.8|41822.8|41842.8|41822.8|41832.8|41812.8|24
1639573940000|2021-12-15 13:12:20|41840.8|41820.8|41857.8|41837.8|41857.8|41837.8|41840.3|41820.3|17
1639573950000|2021-12-15 13:12:30|41859.9|41839.9|41867.4|41847.4|41867.4|41847.4|41855.3|41835.3|20
1639573960000|2021-12-15 13:12:40|41864.9|41844.9|41865.3|41845.3|41867.8|41847.8|41858.3|41838.3|7
1639573970000|2021-12-15 13:12:50|41865.8|41845.8|41863.3|41843.3|41870.3|41850.3|41863.3|41843.3|21
1639573980000|2021-12-15 13:13:00|41862.8|41842.8|41867.8|41847.8|41867.8|41847.8|41862.8|41842.8|8
1639573990000|2021-12-15 13:13:10|41865.8|41845.8|41858.3|41838.3|41867.8|41847.8|41858.3|41838.3|5
1639574000000|2021-12-15 13:13:20|41865.8|41845.8|41862.8|41842.8|41865.8|41845.8|41862.8|41842.8|11
1639574010000|2021-12-15 13:13:30|41864.9|41844.9|41865.3|41845.3|41865.8|41845.8|41862.8|41842.8|5
1639574020000|2021-12-15 13:13:40|41862.8|41842.8|41867.8|41847.8|41870.3|41850.3|41862.8|41842.8|5
1639574030000|2021-12-15 13:13:50|41869.9|41849.9|41872.8|41852.8|41872.8|41852.8|41867.8|41847.8|5
1639574040000|2021-12-15 13:14:00|41867.8|41847.8|41867.8|41847.8|41870.3|41850.3|41862.8|41842.8|17
1639574050000|2021-12-15 13:14:10|41869.9|41849.9|41867.8|41847.8|41870.3|41850.3|41867.8|41847.8|8
1639574060000|2021-12-15 13:14:20|41865.3|41845.3|41860.3|41840.3|41865.3|41845.3|41857.8|41837.8|8
1639574070000|2021-12-15 13:14:30|41857.8|41837.8|41857.8|41837.8|41860.3|41840.3|41857.8|41837.8|2
1639574080000|2021-12-15 13:14:40|41860.3|41840.3|41862.8|41842.8|41862.8|41842.8|41860.3|41840.3|1
1639574090000|2021-12-15 13:14:50|41865.8|41845.8|41862.8|41842.8|41865.8|41845.8|41862.8|41842.8|5
1639574100000|2021-12-15 13:15:00|41860.8|41840.8|41845.3|41825.3|41860.8|41840.8|41842.8|41822.8|24
1639574110000|2021-12-15 13:15:10|41842.8|41822.8|41842.8|41822.8|41845.3|41825.3|41842.8|41822.8|9
1639574120000|2021-12-15 13:15:20|41844.9|41824.9|41845.3|41825.3|41845.3|41825.3|41837.8|41817.8|14
1639574130000|2021-12-15 13:15:30|41842.8|41822.8|41847.8|41827.8|41847.8|41827.8|41842.8|41822.8|5
1639574140000|2021-12-15 13:15:40|41845.8|41825.8|41842.8|41822.8|41847.8|41827.8|41842.8|41822.8|8
1639574150000|2021-12-15 13:15:50|41838.3|41818.3|41832.8|41812.8|41838.3|41818.3|41825.8|41805.8|30
1639574160000|2021-12-15 13:16:00|41836.9|41816.9|41842.4|41822.4|41842.4|41822.4|41832.8|41812.8|19
1639574170000|2021-12-15 13:16:10|41844.4|41824.4|41854.9|41834.9|41854.9|41834.9|41844.4|41824.4|7
1639574180000|2021-12-15 13:16:20|41852.8|41832.8|41862.8|41842.8|41862.8|41842.8|41852.8|41832.8|19
1639574190000|2021-12-15 13:16:30|41865.3|41845.3|41862.8|41842.8|41865.3|41845.3|41862.8|41842.8|3
1639574200000|2021-12-15 13:16:40|41858.3|41838.3|41860.3|41840.3|41860.3|41840.3|41857.8|41837.8|10
1639574210000|2021-12-15 13:16:50|41855.3|41835.3|41860.3|41840.3|41860.3|41840.3|41855.3|41835.3|10
1639574220000|2021-12-15 13:17:00|41864.9|41844.9|41869.9|41849.9|41869.9|41849.9|41864.9|41844.9|13
1639574230000|2021-12-15 13:17:10|41872.8|41852.8|41890.3|41870.3|41890.3|41870.3|41872.8|41852.8|12
1639574240000|2021-12-15 13:17:20|41892.8|41872.8|41904.9|41884.9|41904.9|41884.9|41892.8|41872.8|24
1639574250000|2021-12-15 13:17:30|41902.8|41882.8|41912.8|41892.8|41917.8|41897.8|41902.8|41882.8|29
1639574260000|2021-12-15 13:17:40|41913.8|41893.8|41927.8|41907.8|41927.8|41907.8|41913.8|41893.8|27
1639574270000|2021-12-15 13:17:50|41925.3|41905.3|41925.3|41905.3|41927.8|41907.8|41922.8|41902.8|14
1639574280000|2021-12-15 13:18:00|41922.8|41902.8|41910.8|41890.8|41922.8|41902.8|41910.3|41890.3|18
1639574290000|2021-12-15 13:18:10|41912.4|41892.4|41912.8|41892.8|41912.8|41892.8|41908.3|41888.3|18
1639574300000|2021-12-15 13:18:20|41915.3|41895.3|41910.3|41890.3|41917.8|41897.8|41910.3|41890.3|13
1639574310000|2021-12-15 13:18:30|41912.8|41892.8|41907.8|41887.8|41912.8|41892.8|41907.8|41887.8|7
1639574320000|2021-12-15 13:18:40|41905.8|41885.8|41910.3|41890.3|41912.8|41892.8|41905.3|41885.3|10
1639574330000|2021-12-15 13:18:50|41907.8|41887.8|41902.8|41882.8|41907.8|41887.8|41902.8|41882.8|14
1639574340000|2021-12-15 13:19:00|41897.8|41877.8|41892.8|41872.8|41897.8|41877.8|41892.8|41872.8|9
1639574350000|2021-12-15 13:19:10|41890.3|41870.3|41882.8|41862.8|41890.3|41870.3|41882.8|41862.8|12
1639574360000|2021-12-15 13:19:20|41884.9|41864.9|41885.3|41865.3|41885.3|41865.3|41884.9|41864.9|3
1639574370000|2021-12-15 13:19:30|41882.8|41862.8|41877.8|41857.8|41882.8|41862.8|41877.8|41857.8|6
1639574380000|2021-12-15 13:19:40|41875.3|41855.3|41880.3|41860.3|41882.8|41862.8|41873.8|41853.8|7
1639574390000|2021-12-15 13:19:50|41875.8|41855.8|41880.3|41860.3|41880.3|41860.3|41875.8|41855.8|4
1639574400000|2021-12-15 13:20:00|41877.8|41857.8|41885.3|41865.3|41885.3|41865.3|41877.8|41857.8|7
1639574410000|2021-12-15 13:20:10|41887.4|41867.4|41897.8|41877.8|41897.8|41877.8|41887.4|41867.4|10
1639574420000|2021-12-15 13:20:20|41901.9|41881.9|41907.8|41887.8|41910.3|41890.3|41901.9|41881.9|17
1639574430000|2021-12-15 13:20:30|41907.4|41887.4|41920.3|41900.3|41920.3|41900.3|41907.4|41887.4|8
1639574440000|2021-12-15 13:20:40|41922.8|41902.8|41935.3|41915.3|41935.3|41915.3|41922.8|41902.8|19
1639574450000|2021-12-15 13:20:50|41937.4|41917.4|41947.4|41927.4|41947.4|41927.4|41935.8|41915.8|9
1639574460000|2021-12-15 13:21:00|41947.8|41927.8|41949|41929|41956.9|41936.9|41947.8|41927.8|34
1639574470000|2021-12-15 13:21:10|41941.9|41921.9|41931.9|41911.9|41941.9|41921.9|41931.9|41911.9|5
1639574480000|2021-12-15 13:21:20|41929.9|41909.9|41924.4|41904.4|41929.9|41909.9|41924.4|41904.4|10
1639574490000|2021-12-15 13:21:30|41924.9|41904.9|41922.4|41902.4|41931.9|41911.9|41922.4|41902.4|11
1639574500000|2021-12-15 13:21:40|41920.3|41900.3|41914.9|41894.9|41920.3|41900.3|41914.4|41894.4|8
1639574510000|2021-12-15 13:21:50|41916.9|41896.9|41917.4|41897.4|41917.4|41897.4|41914.9|41894.9|1
1639574520000|2021-12-15 13:22:00|41914.9|41894.9|41919.9|41899.9|41927.4|41907.4|41912.4|41892.4|18
1639574530000|2021-12-15 13:22:10|41922.4|41902.4|41917.4|41897.4|41922.4|41902.4|41917.4|41897.4|3
1639574540000|2021-12-15 13:22:20|41916.9|41896.9|41909.9|41889.9|41916.9|41896.9|41907.4|41887.4|13
1639574550000|2021-12-15 13:22:30|41912.4|41892.4|41909.9|41889.9|41912.4|41892.4|41904.9|41884.9|3
1639574560000|2021-12-15 13:22:40|41905.8|41885.8|41904.9|41884.9|41909.9|41889.9|41904.9|41884.9|3
1639574570000|2021-12-15 13:22:50|41902.8|41882.8|41892.4|41872.4|41902.8|41882.8|41892.4|41872.4|8
1639574580000|2021-12-15 13:23:00|41889.9|41869.9|41882.4|41862.4|41889.9|41869.9|41880.3|41860.3|10
1639574590000|2021-12-15 13:23:10|41880.3|41860.3|41877.4|41857.4|41882.4|41862.4|41877.4|41857.4|15
1639574600000|2021-12-15 13:23:20|41874.9|41854.9|41879.9|41859.9|41879.9|41859.9|41874.9|41854.9|10
1639574610000|2021-12-15 13:23:30|41879.4|41859.4|41882.4|41862.4|41884.9|41864.9|41879.4|41859.4|11
1639574620000|2021-12-15 13:23:40|41884.9|41864.9|41887.4|41867.4|41887.4|41867.4|41882.4|41862.4|2
1639574630000|2021-12-15 13:23:50|41885.3|41865.3|41867.8|41847.8|41885.3|41865.3|41867.8|41847.8|12
1639574640000|2021-12-15 13:24:00|41869.9|41849.9|41872.4|41852.4|41872.4|41852.4|41869.9|41849.9|9
1639574650000|2021-12-15 13:24:10|41870.3|41850.3|41869.9|41849.9|41872.4|41852.4|41869.9|41849.9|1
1639574660000|2021-12-15 13:24:20|41867.4|41847.4|41862.8|41842.8|41867.4|41847.4|41862.8|41842.8|11
1639574670000|2021-12-15 13:24:30|||||||||4
1639574680000|2021-12-15 13:24:40|41860.8|41840.8|41860.8|41840.8|41860.8|41840.8|41860.8|41840.8|14
1639574690000|2021-12-15 13:24:50|41858.3|41838.3|41857.4|41837.4|41858.3|41838.3|41854.4|41834.4|24
1639574700000|2021-12-15 13:25:00|41855.3|41835.3|41850.3|41830.3|41857.4|41837.4|41848.3|41828.3|17
1639574710000|2021-12-15 13:25:10|41849.9|41829.9|41850.3|41830.3|41854.9|41834.9|41844.9|41824.9|11
1639574720000|2021-12-15 13:25:20|41852.4|41832.4|41852.4|41832.4|41852.4|41832.4|41847.4|41827.4|7
1639574730000|2021-12-15 13:25:30|41849.9|41829.9|41851.9|41831.9|41851.9|41831.9|41847.4|41827.4|7
1639574740000|2021-12-15 13:25:40|41856.9|41836.9|41854.4|41834.4|41859.4|41839.4|41854.4|41834.4|14
1639574750000|2021-12-15 13:25:50|41851.9|41831.9|41844.9|41824.9|41851.9|41831.9|41844.4|41824.4|10
1639574760000|2021-12-15 13:26:00|41844.4|41824.4|41851.9|41831.9|41854.9|41834.9|41844|41824|15
1639574770000|2021-12-15 13:26:10|41854.4|41834.4|41846.9|41826.9|41854.4|41834.4|41846.9|41826.9|18
1639574780000|2021-12-15 13:26:20|41832.4|41812.4|41844.9|41824.9|41844.9|41824.9|41829.4|41809.4|30
1639574790000|2021-12-15 13:26:30|41842.4|41822.4|41847.4|41827.4|41849.9|41829.9|41842.4|41822.4|21
1639574810000|2021-12-15 13:26:50|41844.9|41824.9|41844.9|41824.9|41847.4|41827.4|41844.9|41824.9|4
1639574820000|2021-12-15 13:27:00|41846.9|41826.9|41849.9|41829.9|41852.4|41832.4|41846.9|41826.9|13
1639574830000|2021-12-15 13:27:10|41850.3|41830.3|41850.3|41830.3|41850.3|41830.3|41850.3|41830.3|9
1639574840000|2021-12-15 13:27:20|41850.8|41830.8|41859.4|41839.4|41859.4|41839.4|41850.8|41830.8|8
1639574850000|2021-12-15 13:27:30|41857.4|41837.4|41859.9|41839.9|41860.3|41840.3|41857.4|41837.4|5
1639574860000|2021-12-15 13:27:40|41860.3|41840.3|41857.8|41837.8|41860.3|41840.3|41857.8|41837.8|3
1639574870000|2021-12-15 13:27:50|41857.4|41837.4|41855.3|41835.3|41857.4|41837.4|41855.3|41835.3|5
1639574880000|2021-12-15 13:28:00|41854.9|41834.9|41867.8|41847.8|41867.8|41847.8|41854.9|41834.9|8
1639574890000|2021-12-15 13:28:10|41865.3|41845.3|41865.3|41845.3|41865.3|41845.3|41865.3|41845.3|7
1639574910000|2021-12-15 13:28:30|41867.8|41847.8|41867.8|41847.8|41867.8|41847.8|41867.8|41847.8|2
1639574920000|2021-12-15 13:28:40|41870.3|41850.3|41870.3|41850.3|41870.3|41850.3|41870.3|41850.3|2
1639574930000|2021-12-15 13:28:50|41874.9|41854.9|41875.3|41855.3|41875.3|41855.3|41874.9|41854.9|3
1639574940000|2021-12-15 13:29:00|41877.4|41857.4|41879.9|41859.9|41879.9|41859.9|41875.3|41855.3|9
1639574950000|2021-12-15 13:29:10|41877.4|41857.4|41875.3|41855.3|41877.4|41857.4|41875.3|41855.3|5
1639574960000|2021-12-15 13:29:20|41877.8|41857.8|41890.3|41870.3|41890.3|41870.3|41875.3|41855.3|27
1639574970000|2021-12-15 13:29:30|41892.4|41872.4|41887.8|41867.8|41892.8|41872.8|41887.8|41867.8|2
1639574980000|2021-12-15 13:29:40|41890.3|41870.3|41895.3|41875.3|41895.3|41875.3|41885.3|41865.3|21
1639574990000|2021-12-15 13:29:50|41895.8|41875.8|41895.3|41875.3|41897.8|41877.8|41893.8|41873.8|1
1639575000000|2021-12-15 13:30:00|41897.8|41877.8|41905.3|41885.3|41907.4|41887.4|41897.8|41877.8|53
1639575010000|2021-12-15 13:30:10|41907.4|41887.4|41905.3|41885.3|41909.9|41889.9|41900.3|41880.3|28
1639575020000|2021-12-15 13:30:20|41907.8|41887.8|41912.8|41892.8|41915.3|41895.3|41907.8|41887.8|14
1639575030000|2021-12-15 13:30:30|41910.3|41890.3|41920.3|41900.3|41920.3|41900.3|41910.3|41890.3|18
1639575040000|2021-12-15 13:30:40|41925.3|41905.3|41914.4|41894.4|41925.3|41905.3|41914.4|41894.4|20
1639575050000|2021-12-15 13:30:50|41914.9|41894.9|41912.4|41892.4|41914.9|41894.9|41912.4|41892.4|2
1639575060000|2021-12-15 13:31:00|41914.9|41894.9|41905.3|41885.3|41915.3|41895.3|41905.3|41885.3|16
1639575070000|2021-12-15 13:31:10|41907.8|41887.8|41890.3|41870.3|41907.8|41887.8|41890.3|41870.3|8
1639575080000|2021-12-15 13:31:20|41885.8|41865.8|41877.8|41857.8|41885.8|41865.8|41877.8|41857.8|4
1639575090000|2021-12-15 13:31:30|41875.8|41855.8|41872.8|41852.8|41875.8|41855.8|41872.8|41852.8|6
1639575100000|2021-12-15 13:31:40|41875.3|41855.3|41878.3|41858.3|41878.3|41858.3|41875.3|41855.3|4
1639575110000|2021-12-15 13:31:50|41877.8|41857.8|41875.8|41855.8|41877.8|41857.8|41875.8|41855.8|3
1639575120000|2021-12-15 13:32:00|41877.8|41857.8|41873.3|41853.3|41877.8|41857.8|41873.3|41853.3|5
1639575130000|2021-12-15 13:32:10|41872.8|41852.8|41862.8|41842.8|41874.9|41854.9|41862.8|41842.8|14
1639575140000|2021-12-15 13:32:20|41860.3|41840.3|41847.8|41827.8|41860.3|41840.3|41845.3|41825.3|23
1639575150000|2021-12-15 13:32:30|41849.9|41829.9|41849.9|41829.9|41849.9|41829.9|41849.9|41829.9|2
1639575160000|2021-12-15 13:32:40|41847.8|41827.8|41850.3|41830.3|41850.3|41830.3|41842.8|41822.8|10
1639575170000|2021-12-15 13:32:50|41850.8|41830.8|41855.8|41835.8|41855.8|41835.8|41850.3|41830.3|16
1639575180000|2021-12-15 13:33:00|41855.3|41835.3|41855.3|41835.3|41857.8|41837.8|41855.3|41835.3|2
1639575190000|2021-12-15 13:33:10|41852.8|41832.8|41850.8|41830.8|41852.8|41832.8|41850.8|41830.8|1
1639575200000|2021-12-15 13:33:20|41852.4|41832.4|41850.3|41830.3|41852.8|41832.8|41850.3|41830.3|1
1639575210000|2021-12-15 13:33:30|||||||||2
1639575220000|2021-12-15 13:33:40|41848.3|41828.3|41845.3|41825.3|41848.3|41828.3|41845.3|41825.3|6
1639575230000|2021-12-15 13:33:50|41842.8|41822.8|41840.3|41820.3|41842.8|41822.8|41840.3|41820.3|7
1639575240000|2021-12-15 13:34:00|41842.4|41822.4|41866|41846|41866|41846|41839.9|41819.9|22
1639575250000|2021-12-15 13:34:10|41866.5|41846.5|41861.5|41841.5|41869.4|41849.4|41861.5|41841.5|5
1639575260000|2021-12-15 13:34:20|41856.9|41836.9|41844.4|41824.4|41856.9|41836.9|41844.4|41824.4|11
1639575270000|2021-12-15 13:34:30|41844.9|41824.9|41841.9|41821.9|41846.9|41826.9|41841.9|41821.9|2
1639575280000|2021-12-15 13:34:40|41844.4|41824.4|41839.4|41819.4|41846.9|41826.9|41839.4|41819.4|12
1639575290000|2021-12-15 13:34:50|41841.9|41821.9|41834.4|41814.4|41841.9|41821.9|41834.4|41814.4|11
1639575300000|2021-12-15 13:35:00|41829.4|41809.4|41839.9|41819.9|41841.9|41821.9|41829.4|41809.4|26
1639575310000|2021-12-15 13:35:10|41839|41819|41829|41809|41839|41819|41824.9|41804.9|17
1639575320000|2021-12-15 13:35:20|41826.9|41806.9|41831|41811|41831|41811|41826.9|41806.9|7
1639575330000|2021-12-15 13:35:30|41829|41809|41834.4|41814.4|41834.4|41814.4|41829|41809|10
1639575340000|2021-12-15 13:35:40|41836.9|41816.9|41841.9|41821.9|41841.9|41821.9|41836.9|41816.9|16
1639575350000|2021-12-15 13:35:50|41839.4|41819.4|41839.4|41819.4|41839.4|41819.4|41836.9|41816.9|9
1639575360000|2021-12-15 13:36:00|41836.9|41816.9|41854.4|41834.4|41854.4|41834.4|41836.9|41816.9|9
1639575370000|2021-12-15 13:36:10|41854|41834|41869.4|41849.4|41869.9|41849.9|41854|41834|11
1639575380000|2021-12-15 13:36:20|41869|41849|41881.9|41861.9|41881.9|41861.9|41866.9|41846.9|7
1639575390000|2021-12-15 13:36:30|41879.4|41859.4|41891.9|41871.9|41894.4|41874.4|41879.4|41859.4|12
1639575400000|2021-12-15 13:36:40|41894|41874|41891.9|41871.9|41896.9|41876.9|41889.9|41869.9|10
1639575410000|2021-12-15 13:36:50|41889.4|41869.4|41886.9|41866.9|41889.4|41869.4|41884.9|41864.9|4
1639575420000|2021-12-15 13:37:00|41887.4|41867.4|41886.9|41866.9|41889.9|41869.9|41886.9|41866.9|16
1639575430000|2021-12-15 13:37:10|41887.4|41867.4|41886.9|41866.9|41891.9|41871.9|41886.9|41866.9|9
1639575440000|2021-12-15 13:37:20|41887.4|41867.4|41900.3|41880.3|41900.3|41880.3|41887.4|41867.4|14
1639575450000|2021-12-15 13:37:30|41902.8|41882.8|41902.4|41882.4|41904.9|41884.9|41902.4|41882.4|7
1639575460000|2021-12-15 13:37:40|41900.3|41880.3|41902.4|41882.4|41902.4|41882.4|41899.9|41879.9|4
1639575470000|2021-12-15 13:37:50|41904.4|41884.4|41902.8|41882.8|41907.4|41887.4|41902.4|41882.4|2
1639575480000|2021-12-15 13:38:00|41902.4|41882.4|41889.9|41869.9|41902.4|41882.4|41889.9|41869.9|4
1639575490000|2021-12-15 13:38:10|41892.4|41872.4|41892.4|41872.4|41894.9|41874.9|41892.4|41872.4|8
1639575500000|2021-12-15 13:38:20|41896.9|41876.9|41902.4|41882.4|41902.4|41882.4|41896.9|41876.9|5
1639575510000|2021-12-15 13:38:30|41907.4|41887.4|41902.8|41882.8|41907.4|41887.4|41902.8|41882.8|5
1639575520000|2021-12-15 13:38:40|41905.3|41885.3|41907.4|41887.4|41907.4|41887.4|41905.3|41885.3|9
1639575530000|2021-12-15 13:38:50|41910.3|41890.3|41909.9|41889.9|41910.3|41890.3|41909.9|41889.9|3
1639575540000|2021-12-15 13:39:00|41907.4|41887.4|41902.4|41882.4|41907.4|41887.4|41902.4|41882.4|2
1639575550000|2021-12-15 13:39:10|41899.9|41879.9|41899.9|41879.9|41900.3|41880.3|41892.4|41872.4|8
1639575560000|2021-12-15 13:39:20|41900.3|41880.3|41900.3|41880.3|41900.3|41880.3|41900.3|41880.3|0
1639575570000|2021-12-15 13:39:30|41895.3|41875.3|41897.4|41877.4|41897.4|41877.4|41895.3|41875.3|2
1639575580000|2021-12-15 13:39:40|41894.9|41874.9|41892.4|41872.4|41897.4|41877.4|41892.4|41872.4|0
1639575590000|2021-12-15 13:39:50|41894.9|41874.9|41889.9|41869.9|41894.9|41874.9|41889.9|41869.9|3
1639575600000|2021-12-15 13:40:00|41891.9|41871.9|41892.4|41872.4|41897.4|41877.4|41886.9|41866.9|12
1639575610000|2021-12-15 13:40:10|41890.3|41870.3|41877.4|41857.4|41890.3|41870.3|41877.4|41857.4|5
1639575620000|2021-12-15 13:40:20|41872.4|41852.4|41870.3|41850.3|41872.4|41852.4|41868.3|41848.3|4
1639575630000|2021-12-15 13:40:30|41867.4|41847.4|41874.4|41854.4|41874.9|41854.9|41867.4|41847.4|1
1639575640000|2021-12-15 13:40:40|41872.8|41852.8|41867.4|41847.4|41872.8|41852.8|41867.4|41847.4|2
1639575650000|2021-12-15 13:40:50|41864.9|41844.9|41865.3|41845.3|41867.8|41847.8|41864.9|41844.9|4
1639575660000|2021-12-15 13:41:00|41863.3|41843.3|41857.8|41837.8|41865.3|41845.3|41857.8|41837.8|9
1639575670000|2021-12-15 13:41:10|41855.8|41835.8|41842.8|41822.8|41855.8|41835.8|41842.4|41822.4|12
1639575680000|2021-12-15 13:41:20|41845.3|41825.3|41854.9|41834.9|41854.9|41834.9|41843.3|41823.3|10
1639575690000|2021-12-15 13:41:30|41852.8|41832.8|41859.9|41839.9|41859.9|41839.9|41852.4|41832.4|3
1639575700000|2021-12-15 13:41:40|41859.4|41839.4|41861.9|41841.9|41861.9|41841.9|41859.4|41839.4|0
1639575710000|2021-12-15 13:41:50|41859.9|41839.9|41854.9|41834.9|41859.9|41839.9|41854.9|41834.9|9
1639575720000|2021-12-15 13:42:00|41852.4|41832.4|41852.8|41832.8|41857.4|41837.4|41852.4|41832.4|11
1639575730000|2021-12-15 13:42:10|41857.4|41837.4|41850.8|41830.8|41857.4|41837.4|41850.8|41830.8|8
1639575740000|2021-12-15 13:42:20|41850.3|41830.3|41847.4|41827.4|41850.3|41830.3|41847.4|41827.4|1
1639575750000|2021-12-15 13:42:30|41850.3|41830.3|41852.4|41832.4|41852.4|41832.4|41847.4|41827.4|5
1639575760000|2021-12-15 13:42:40|41850.3|41830.3|41844.9|41824.9|41850.3|41830.3|41844.9|41824.9|7
1639575770000|2021-12-15 13:42:50|41847.4|41827.4|41847.4|41827.4|41847.8|41827.8|41844.9|41824.9|9
1639575780000|2021-12-15 13:43:00|41845.3|41825.3|41867.4|41847.4|41867.8|41847.8|41844.9|41824.9|16
1639575790000|2021-12-15 13:43:10|41865.3|41845.3|41855.3|41835.3|41865.3|41845.3|41853.3|41833.3|14
1639575800000|2021-12-15 13:43:20|41853.3|41833.3|41855.3|41835.3|41855.3|41835.3|41853.3|41833.3|4
1639575810000|2021-12-15 13:43:30|41854.9|41834.9|41852.4|41832.4|41854.9|41834.9|41852.4|41832.4|8
1639575820000|2021-12-15 13:43:40|41854.9|41834.9|41857.4|41837.4|41857.4|41837.4|41854.9|41834.9|3
1639575830000|2021-12-15 13:43:50|41852.4|41832.4|41850.3|41830.3|41852.4|41832.4|41849.4|41829.4|9
1639575840000|2021-12-15 13:44:00|41847.4|41827.4|41847.4|41827.4|41852.4|41832.4|41847.4|41827.4|7
1639575850000|2021-12-15 13:44:10|41842.4|41822.4|41847.4|41827.4|41847.4|41827.4|41842.4|41822.4|14
1639575860000|2021-12-15 13:44:20|41849.4|41829.4|41852.4|41832.4|41854.4|41834.4|41849.4|41829.4|6
1639575870000|2021-12-15 13:44:30|41850.3|41830.3|41850.3|41830.3|41850.3|41830.3|41850.3|41830.3|7
1639575880000|2021-12-15 13:44:40|41852.4|41832.4|41856.9|41836.9|41856.9|41836.9|41852.4|41832.4|6
1639575890000|2021-12-15 13:44:50|||||||||6
1639575900000|2021-12-15 13:45:00|41854.9|41834.9|41839.9|41819.9|41854.9|41834.9|41837.4|41817.4|19
1639575910000|2021-12-15 13:45:10|41841.9|41821.9|41851.9|41831.9|41854|41834|41839.4|41819.4|14
1639575920000|2021-12-15 13:45:20|41854|41834|41874.4|41854.4|41876.9|41856.9|41854|41834|14
1639575930000|2021-12-15 13:45:30|41872.4|41852.4|41874|41854|41874|41854|41872.4|41852.4|1
1639575940000|2021-12-15 13:45:40|41874.4|41854.4|41886.9|41866.9|41886.9|41866.9|41874.4|41854.4|8
1639575950000|2021-12-15 13:45:50|41879|41859|41879.4|41859.4|41879.4|41859.4|41874.9|41854.9|10
1639575960000|2021-12-15 13:46:00|41881.5|41861.5|41866.9|41846.9|41881.9|41861.9|41864.4|41844.4|12
1639575970000|2021-12-15 13:46:10|41869|41849|41861.9|41841.9|41869.4|41849.4|41861.9|41841.9|4
1639575980000|2021-12-15 13:46:20|41859.4|41839.4|41852.4|41832.4|41859.4|41839.4|41852.4|41832.4|2
1639575990000|2021-12-15 13:46:30|41849.9|41829.9|41849.9|41829.9|41849.9|41829.9|41849.9|41829.9|0
1639576000000|2021-12-15 13:46:40|41851.9|41831.9|41849|41829|41856.9|41836.9|41849|41829|8
1639576010000|2021-12-15 13:46:50|41849.4|41829.4|41841.9|41821.9|41849.4|41829.4|41841.9|41821.9|7
1639576020000|2021-12-15 13:47:00|41839.4|41819.4|41851.9|41831.9|41851.9|41831.9|41839.4|41819.4|29
1639576030000|2021-12-15 13:47:10|41854|41834|41844.4|41824.4|41854.4|41834.4|41844.4|41824.4|13
1639576040000|2021-12-15 13:47:20|41842.4|41822.4|41846.9|41826.9|41846.9|41826.9|41841.9|41821.9|4
1639576050000|2021-12-15 13:47:30|41844.4|41824.4|41844|41824|41844.4|41824.4|41841.9|41821.9|2
1639576060000|2021-12-15 13:47:40|41844.4|41824.4|41830.3|41810.3|41844.4|41824.4|41827.8|41807.8|16
1639576070000|2021-12-15 13:47:50|41832.4|41812.4|41832.4|41812.4|41832.4|41812.4|41827.8|41807.8|28
1639576080000|2021-12-15 13:48:00|41831.9|41811.9|41836.9|41816.9|41839.4|41819.4|41831.9|41811.9|15
1639576090000|2021-12-15 13:48:10|41834.4|41814.4|41828.9|41808.9|41836.9|41816.9|41828.9|41808.9|5
1639576100000|2021-12-15 13:48:20|41827.4|41807.4|41841.9|41821.9|41841.9|41821.9|41826.9|41806.9|13
1639576110000|2021-12-15 13:48:30|41839.4|41819.4|41837.4|41817.4|41839.4|41819.4|41837.4|41817.4|4
1639576120000|2021-12-15 13:48:40|41834.9|41814.9|41834.9|41814.9|41834.9|41814.9|41834.9|41814.9|3
1639576130000|2021-12-15 13:48:50|41834.4|41814.4|41824.4|41804.4|41834.4|41814.4|41824.4|41804.4|12
1639576140000|2021-12-15 13:49:00|41824.9|41804.9|41821.9|41801.9|41826.9|41806.9|41821.9|41801.9|13
1639576150000|2021-12-15 13:49:10|41826.9|41806.9|41824.4|41804.4|41829.4|41809.4|41821.9|41801.9|20
1639576160000|2021-12-15 13:49:20|41826.4|41806.4|41822.4|41802.4|41826.9|41806.9|41822.4|41802.4|29
1639576170000|2021-12-15 13:49:30|41824.9|41804.9|41827.4|41807.4|41827.4|41807.4|41822.4|41802.4|6
1639576180000|2021-12-15 13:49:40|41829.9|41809.9|41829.9|41809.9|41829.9|41809.9|41829.9|41809.9|5
1639576190000|2021-12-15 13:49:50|41827.4|41807.4|41827.4|41807.4|41827.4|41807.4|41827.4|41807.4|11
1639576200000|2021-12-15 13:50:00|41822.4|41802.4|41822.8|41802.8|41822.8|41802.8|41820.3|41800.3|10
1639576210000|2021-12-15 13:50:10|41822.4|41802.4|41827.4|41807.4|41827.4|41807.4|41822.4|41802.4|16
1639576220000|2021-12-15 13:50:20|41825.3|41805.3|41827.4|41807.4|41827.4|41807.4|41823.3|41803.3|3
1639576230000|2021-12-15 13:50:30|41824.9|41804.9|41824.4|41804.4|41827.4|41807.4|41822.4|41802.4|18
1639576240000|2021-12-15 13:50:40|41824.9|41804.9|41829.9|41809.9|41829.9|41809.9|41824.9|41804.9|6
1639576250000|2021-12-15 13:50:50|41830.3|41810.3|41827.4|41807.4|41830.3|41810.3|41827.4|41807.4|6
1639576260000|2021-12-15 13:51:00|41824.9|41804.9|41819.9|41799.9|41824.9|41804.9|41817.8|41797.8|10
1639576270000|2021-12-15 13:51:10|41817.8|41797.8|41787.4|41767.4|41822.4|41802.4|41767.8|41747.8|46
1639576280000|2021-12-15 13:51:20|41789.9|41769.9|41789.9|41769.9|41797.4|41777.4|41789.9|41769.9|33
1639576290000|2021-12-15 13:51:30|41787.8|41767.8|41777.4|41757.4|41787.8|41767.8|41772.8|41752.8|21
1639576300000|2021-12-15 13:51:40|41772.8|41752.8|41777.8|41757.8|41779.9|41759.9|41772.8|41752.8|21
1639576310000|2021-12-15 13:51:50|41780.3|41760.3|41785.3|41765.3|41785.3|41765.3|41777.8|41757.8|18
1639576320000|2021-12-15 13:52:00|41787.4|41767.4|41784.9|41764.9|41787.4|41767.4|41782.8|41762.8|14
1639576330000|2021-12-15 13:52:10|41786.9|41766.9|41790.3|41770.3|41790.3|41770.3|41782.4|41762.4|21
1639576340000|2021-12-15 13:52:20|41792.4|41772.4|41787.4|41767.4|41792.4|41772.4|41787.4|41767.4|10
1639576350000|2021-12-15 13:52:30|41789.9|41769.9|41792.4|41772.4|41792.4|41772.4|41787.4|41767.4|13
1639576360000|2021-12-15 13:52:40|41797.4|41777.4|41799.9|41779.9|41799.9|41779.9|41797.4|41777.4|21
1639576370000|2021-12-15 13:52:50|41801.9|41781.9|41797.8|41777.8|41802.4|41782.4|41797.8|41777.8|13
1639576380000|2021-12-15 13:53:00|41795.3|41775.3|41792.4|41772.4|41795.3|41775.3|41790.3|41770.3|8
1639576390000|2021-12-15 13:53:10|41797.8|41777.8|41797.8|41777.8|41797.8|41777.8|41797.8|41777.8|16
1639576400000|2021-12-15 13:53:20|41800.8|41780.8|41797.4|41777.4|41800.8|41780.8|41794.9|41774.9|6
1639576410000|2021-12-15 13:53:30|41797.8|41777.8|41799.9|41779.9|41802.4|41782.4|41797.8|41777.8|12
1639576420000|2021-12-15 13:53:40|41801.9|41781.9|41795.3|41775.3|41801.9|41781.9|41794.9|41774.9|9
1639576430000|2021-12-15 13:53:50|41794.9|41774.9|41793.3|41773.3|41797.4|41777.4|41793.3|41773.3|5
1639576440000|2021-12-15 13:54:00|41792.8|41772.8|41799.9|41779.9|41799.9|41779.9|41792.8|41772.8|11
1639576450000|2021-12-15 13:54:10|41797.8|41777.8|41797.4|41777.4|41797.8|41777.8|41797.4|41777.4|5
1639576460000|2021-12-15 13:54:20|41801.9|41781.9|41798.9|41778.9|41801.9|41781.9|41796.9|41776.9|10
1639576470000|2021-12-15 13:54:30|41799.4|41779.4|41796.9|41776.9|41799.4|41779.4|41794.9|41774.9|14
1639576480000|2021-12-15 13:54:40|41794.9|41774.9|41801.9|41781.9|41801.9|41781.9|41794.9|41774.9|8
1639576490000|2021-12-15 13:54:50|41797.4|41777.4|41799.9|41779.9|41801.9|41781.9|41797.4|41777.4|6
1639576500000|2021-12-15 13:55:00|41801.9|41781.9|41811.9|41791.9|41811.9|41791.9|41799.9|41779.9|33
1639576510000|2021-12-15 13:55:10|41812.4|41792.4|41814.9|41794.9|41816.9|41796.9|41811.9|41791.9|38
1639576520000|2021-12-15 13:55:20|41816.9|41796.9|41822.4|41802.4|41822.4|41802.4|41816.9|41796.9|18
1639576530000|2021-12-15 13:55:30|41824.9|41804.9|41829.9|41809.9|41829.9|41809.9|41824.9|41804.9|14
1639576540000|2021-12-15 13:55:40|41827.8|41807.8|41821.9|41801.9|41827.8|41807.8|41821.9|41801.9|8
1639576550000|2021-12-15 13:55:50|41819.9|41799.9|41817.4|41797.4|41819.9|41799.9|41814.4|41794.4|6
1639576560000|2021-12-15 13:56:00|41816.9|41796.9|41819.4|41799.4|41819.4|41799.4|41814.9|41794.9|2
1639576570000|2021-12-15 13:56:10|41821.4|41801.4|41824.9|41804.9|41826.9|41806.9|41821.4|41801.4|11
1639576580000|2021-12-15 13:56:20|41832.4|41812.4|41830.3|41810.3|41832.8|41812.8|41829.9|41809.9|7
1639576590000|2021-12-15 13:56:30|41828.3|41808.3|41832.4|41812.4|41832.4|41812.4|41827.8|41807.8|7
1639576600000|2021-12-15 13:56:40|41830.3|41810.3|41830.3|41810.3|41832.8|41812.8|41829.9|41809.9|11
1639576610000|2021-12-15 13:56:50|41825.3|41805.3|41822.8|41802.8|41825.3|41805.3|41822.8|41802.8|11
1639576620000|2021-12-15 13:57:00|41820.8|41800.8|41822.8|41802.8|41822.8|41802.8|41820.8|41800.8|2
1639576630000|2021-12-15 13:57:10|41822.4|41802.4|41820.3|41800.3|41822.4|41802.4|41820.3|41800.3|24
1639576640000|2021-12-15 13:57:20|41818.3|41798.3|41815.8|41795.8|41820.3|41800.3|41815.8|41795.8|15
1639576650000|2021-12-15 13:57:30|41817.8|41797.8|41817.8|41797.8|41817.8|41797.8|41817.8|41797.8|11
1639576660000|2021-12-15 13:57:40|41819.9|41799.9|41819.9|41799.9|41819.9|41799.9|41819.9|41799.9|0
1639576670000|2021-12-15 13:57:50|41817.8|41797.8|41815.8|41795.8|41820.3|41800.3|41815.8|41795.8|9
1639576680000|2021-12-15 13:58:00|41817.8|41797.8|41817.8|41797.8|41817.8|41797.8|41813.3|41793.3|9
1639576690000|2021-12-15 13:58:10|41820.3|41800.3|41820.3|41800.3|41820.3|41800.3|41820.3|41800.3|20
1639576700000|2021-12-15 13:58:20|41817.8|41797.8|41817.8|41797.8|41817.8|41797.8|41815.8|41795.8|14
1639576710000|2021-12-15 13:58:30|41819.9|41799.9|41817.8|41797.8|41819.9|41799.9|41817.8|41797.8|5
1639576720000|2021-12-15 13:58:40|||||||||1
1639576730000|2021-12-15 13:58:50|41815.8|41795.8|41815.8|41795.8|41815.8|41795.8|41815.8|41795.8|6
1639576740000|2021-12-15 13:59:00|41819.9|41799.9|41817.8|41797.8|41824.9|41804.9|41817.8|41797.8|43
1639576750000|2021-12-15 13:59:10|41820.3|41800.3|41817.8|41797.8|41822.8|41802.8|41817.8|41797.8|6
1639576760000|2021-12-15 13:59:20|41818.3|41798.3|41815.3|41795.3|41818.3|41798.3|41813.3|41793.3|39
1639576770000|2021-12-15 13:59:30|41815.8|41795.8|41805.3|41785.3|41815.8|41795.8|41802.8|41782.8|9
1639576780000|2021-12-15 13:59:40|41802.8|41782.8|41795.3|41775.3|41802.8|41782.8|41795.3|41775.3|15
1639576790000|2021-12-15 13:59:50|41792.8|41772.8|41802.8|41782.8|41802.8|41782.8|41792.8|41772.8|14
1639576800000|2021-12-15 14:00:00|41800.8|41780.8|41814.4|41794.4|41814.9|41794.9|41798.3|41778.3|32
1639576810000|2021-12-15 14:00:10|41812.4|41792.4|41808.3|41788.3|41816.9|41796.9|41805.8|41785.8|10
1639576820000|2021-12-15 14:00:20|41805.8|41785.8|41797.8|41777.8|41805.8|41785.8|41795.3|41775.3|13
1639576830000|2021-12-15 14:00:30|41795.3|41775.3|41797.8|41777.8|41802.4|41782.4|41795.3|41775.3|14
1639576840000|2021-12-15 14:00:40|41795.8|41775.8|41792.8|41772.8|41795.8|41775.8|41792.8|41772.8|10
1639576850000|2021-12-15 14:00:50|41785.8|41765.8|41782.8|41762.8|41787.8|41767.8|41777.8|41757.8|31
1639576860000|2021-12-15 14:01:00|41780.8|41760.8|41792.8|41772.8|41792.8|41772.8|41780.3|41760.3|27
1639576870000|2021-12-15 14:01:10|41790.3|41770.3|41790.3|41770.3|41790.3|41770.3|41787.8|41767.8|7
1639576880000|2021-12-15 14:01:20|41792.8|41772.8|41788.3|41768.3|41797.8|41777.8|41788.3|41768.3|31
1639576890000|2021-12-15 14:01:30|41786.2|41766.2|41783.3|41763.3|41788.3|41768.3|41783.3|41763.3|9
1639576900000|2021-12-15 14:01:40|41782.8|41762.8|41782.8|41762.8|41782.8|41762.8|41782.8|41762.8|10
1639576910000|2021-12-15 14:01:50|41780.3|41760.3|41777.8|41757.8|41782.8|41762.8|41772.8|41752.8|33
1639576920000|2021-12-15 14:02:00|41772.8|41752.8|41777.4|41757.4|41779.9|41759.9|41772.8|41752.8|18
1639576930000|2021-12-15 14:02:10|41779.9|41759.9|41784.9|41764.9|41785.3|41765.3|41777.8|41757.8|27
1639576940000|2021-12-15 14:02:20|41785.3|41765.3|41802.4|41782.4|41802.4|41782.4|41777.8|41757.8|34
1639576950000|2021-12-15 14:02:30|41799.9|41779.9|41792.8|41772.8|41802.8|41782.8|41792.8|41772.8|8
1639576960000|2021-12-15 14:02:40|41792.4|41772.4|41780.3|41760.3|41792.8|41772.8|41780.3|41760.3|12
1639576970000|2021-12-15 14:02:50|41777.8|41757.8|41777.8|41757.8|41782.8|41762.8|41777.8|41757.8|21
1639576980000|2021-12-15 14:03:00|41775.8|41755.8|41772.8|41752.8|41777.8|41757.8|41772.8|41752.8|17
1639576990000|2021-12-15 14:03:10|41768.3|41748.3|41770.3|41750.3|41770.3|41750.3|41767.4|41747.4|16
1639577000000|2021-12-15 14:03:20|41767.8|41747.8|41767.8|41747.8|41767.8|41747.8|41760.8|41740.8|22
1639577010000|2021-12-15 14:03:30|41764.9|41744.9|41767.4|41747.4|41767.8|41747.8|41762.8|41742.8|10
1639577020000|2021-12-15 14:03:40|41767.8|41747.8|41767.8|41747.8|41767.8|41747.8|41765.3|41745.3|15
1639577030000|2021-12-15 14:03:50|41765.3|41745.3|41762.8|41742.8|41767.4|41747.4|41762.8|41742.8|6
1639577040000|2021-12-15 14:04:00|41760.8|41740.8|41760.3|41740.3|41762.8|41742.8|41752.8|41732.8|28
1639577050000|2021-12-15 14:04:10|41758.3|41738.3|41742.8|41722.8|41758.3|41738.3|41739.9|41719.9|43
1639577060000|2021-12-15 14:04:20|41738.3|41718.3|41738.3|41718.3|41738.3|41718.3|41738.3|41718.3|15
1639577070000|2021-12-15 14:04:30|41736.2|41716.2|41733.3|41713.3|41738.3|41718.3|41733.3|41713.3|24
1639577080000|2021-12-15 14:04:40|41732.8|41712.8|41730.3|41710.3|41735.8|41715.8|41722.8|41702.8|60
1639577090000|2021-12-15 14:04:50|41734.9|41714.9|41727.4|41707.4|41736.9|41716.9|41727.4|41707.4|19
1639577100000|2021-12-15 14:05:00|41722.8|41702.8|41728.7|41708.7|41728.7|41708.7|41717.8|41697.8|25
1639577110000|2021-12-15 14:05:10|41724.2|41704.2|41728.3|41708.3|41733.7|41713.7|41723.7|41703.7|19
1639577120000|2021-12-15 14:05:20|41728.7|41708.7|41723.7|41703.7|41728.7|41708.7|41723.7|41703.7|12
1639577130000|2021-12-15 14:05:30|41721.7|41701.7|41711.7|41691.7|41721.7|41701.7|41711.7|41691.7|22
1639577140000|2021-12-15 14:05:40|41708.7|41688.7|41718.7|41698.7|41721.7|41701.7|41708.3|41688.3|31
1639577150000|2021-12-15 14:05:50|41718.3|41698.3|41728.7|41708.7|41729.2|41709.2|41718.3|41698.3|17
1639577160000|2021-12-15 14:06:00|41726.7|41706.7|41738.7|41718.7|41744.2|41724.2|41723.7|41703.7|31
1639577170000|2021-12-15 14:06:10|41736.7|41716.7|41733.7|41713.7|41738.7|41718.7|41733.7|41713.7|17
1639577180000|2021-12-15 14:06:20|41736.7|41716.7|41743.7|41723.7|41743.7|41723.7|41736.7|41716.7|26
1639577190000|2021-12-15 14:06:30|41748.7|41728.7|41748.7|41728.7|41751.2|41731.2|41748.7|41728.7|6
1639577200000|2021-12-15 14:06:40|41746.2|41726.2|41744.2|41724.2|41748.3|41728.3|41743.7|41723.7|14
1639577210000|2021-12-15 14:06:50|41743.7|41723.7|41741.2|41721.2|41743.7|41723.7|41736.7|41716.7|4
1639577220000|2021-12-15 14:07:00|41739.2|41719.2|41743.7|41723.7|41743.7|41723.7|41738.7|41718.7|2
1639577230000|2021-12-15 14:07:10|41745.8|41725.8|41738.7|41718.7|41746.2|41726.2|41738.7|41718.7|9
1639577240000|2021-12-15 14:07:20|41733.7|41713.7|41733.7|41713.7|41733.7|41713.7|41733.7|41713.7|6
1639577250000|2021-12-15 14:07:30|41728.7|41708.7|41726.7|41706.7|41728.7|41708.7|41726.7|41706.7|8
1639577260000|2021-12-15 14:07:40|41724.2|41704.2|41719.2|41699.2|41724.2|41704.2|41715.8|41695.8|12
1639577270000|2021-12-15 14:07:50|41721.7|41701.7|41728.7|41708.7|41733.7|41713.7|41721.7|41701.7|21
1639577280000|2021-12-15 14:08:00|41726.7|41706.7|41718.7|41698.7|41726.7|41706.7|41718.7|41698.7|15
1639577290000|2021-12-15 14:08:10|41714.2|41694.2|41715.8|41695.8|41715.8|41695.8|41709.2|41689.2|18
1639577300000|2021-12-15 14:08:20|41713.7|41693.7|41714.2|41694.2|41714.2|41694.2|41710.8|41690.8|8
1639577310000|2021-12-15 14:08:30|41718.7|41698.7|41718.7|41698.7|41723.7|41703.7|41718.3|41698.3|35
1639577320000|2021-12-15 14:08:40|41718.3|41698.3|41711.2|41691.2|41718.3|41698.3|41711.2|41691.2|13
1639577330000|2021-12-15 14:08:50|41713.7|41693.7|41713.7|41693.7|41718.7|41698.7|41713.7|41693.7|9
1639577340000|2021-12-15 14:09:00|41711.7|41691.7|41716.2|41696.2|41716.2|41696.2|41709.7|41689.7|14
1639577350000|2021-12-15 14:09:10|41713.7|41693.7|41711.7|41691.7|41713.7|41693.7|41711.7|41691.7|3
1639577360000|2021-12-15 14:09:20|41708.7|41688.7|41708.7|41688.7|41711.7|41691.7|41708.7|41688.7|10
1639577370000|2021-12-15 14:09:30|41711.7|41691.7|41709.2|41689.2|41711.7|41691.7|41707.2|41687.2|10
1639577380000|2021-12-15 14:09:40|||||||||4
1639577390000|2021-12-15 14:09:50|41711.7|41691.7|41716.7|41696.7|41716.7|41696.7|41711.7|41691.7|16
1639577400000|2021-12-15 14:10:00|41718.7|41698.7|41726.7|41706.7|41728.7|41708.7|41713.7|41693.7|25
1639577410000|2021-12-15 14:10:10|41726.2|41706.2|41723.7|41703.7|41726.7|41706.7|41723.7|41703.7|7
1639577420000|2021-12-15 14:10:20|41728.7|41708.7|41731.2|41711.2|41733.7|41713.7|41728.7|41708.7|13
1639577430000|2021-12-15 14:10:30|41735.8|41715.8|41739.2|41719.2|41739.2|41719.2|41731.7|41711.7|11
1639577440000|2021-12-15 14:10:40|41738.7|41718.7|41729.2|41709.2|41738.7|41718.7|41729.2|41709.2|24
1639577450000|2021-12-15 14:10:50|41728.7|41708.7|41741.2|41721.2|41741.2|41721.2|41728.7|41708.7|16
1639577460000|2021-12-15 14:11:00|41742.2|41722.2|41738.7|41718.7|41744.2|41724.2|41738.3|41718.3|14
1639577470000|2021-12-15 14:11:10|||||||||2
1639577480000|2021-12-15 14:11:20|||||||||13
1639577490000|2021-12-15 14:11:30|41736.7|41716.7|41736.2|41716.2|41736.7|41716.7|41734.2|41714.2|22
1639577500000|2021-12-15 14:11:40|41736.7|41716.7|41726.7|41706.7|41738.7|41718.7|41724.7|41704.7|13
1639577510000|2021-12-15 14:11:50|41728.7|41708.7|41726.2|41706.2|41728.7|41708.7|41726.2|41706.2|3
1639577520000|2021-12-15 14:12:00|41726.7|41706.7|41728.7|41708.7|41731.2|41711.2|41726.7|41706.7|11
1639577530000|2021-12-15 14:12:10|41726.7|41706.7|41721.2|41701.2|41726.7|41706.7|41721.2|41701.2|8
1639577540000|2021-12-15 14:12:20|41723.7|41703.7|41728.3|41708.3|41728.3|41708.3|41723.7|41703.7|10
1639577550000|2021-12-15 14:12:30|41728.7|41708.7|41728.7|41708.7|41728.7|41708.7|41726.7|41706.7|4
1639577560000|2021-12-15 14:12:40|||||||||3
1639577570000|2021-12-15 14:12:50|41726.2|41706.2|41723.7|41703.7|41728.3|41708.3|41723.7|41703.7|4
1639577580000|2021-12-15 14:13:00|41718.7|41698.7|41723.7|41703.7|41723.7|41703.7|41718.7|41698.7|12
1639577590000|2021-12-15 14:13:10|41721.7|41701.7|41723.7|41703.7|41723.7|41703.7|41721.2|41701.2|0
1639577600000|2021-12-15 14:13:20|41721.7|41701.7|41721.7|41701.7|41723.7|41703.7|41721.2|41701.2|12
1639577610000|2021-12-15 14:13:30|41721.2|41701.2|41718.7|41698.7|41721.2|41701.2|41718.7|41698.7|14
1639577620000|2021-12-15 14:13:40|||||||||7
1639577630000|2021-12-15 14:13:50|41721.2|41701.2|41733.7|41713.7|41733.7|41713.7|41721.2|41701.2|12
1639577640000|2021-12-15 14:14:00|41728.7|41708.7|41723.7|41703.7|41733.3|41713.3|41723.7|41703.7|17
1639577650000|2021-12-15 14:14:10|41725.8|41705.8|41726.2|41706.2|41726.2|41706.2|41723.7|41703.7|1
1639577660000|2021-12-15 14:14:20|41726.7|41706.7|41726.7|41706.7|41728.7|41708.7|41726.2|41706.2|3
1639577670000|2021-12-15 14:14:30|41726.2|41706.2|41726.2|41706.2|41728.7|41708.7|41723.7|41703.7|6
1639577680000|2021-12-15 14:14:40|41726.7|41706.7|41728.7|41708.7|41728.7|41708.7|41723.7|41703.7|2
1639577690000|2021-12-15 14:14:50|41724.2|41704.2|41726.7|41706.7|41726.7|41706.7|41724.2|41704.2|6
1639577700000|2021-12-15 14:15:00|41724.2|41704.2|41731.2|41711.2|41731.2|41711.2|41723.7|41703.7|22
1639577710000|2021-12-15 14:15:10|41728.7|41708.7|41733.7|41713.7|41733.7|41713.7|41728.7|41708.7|18
1639577720000|2021-12-15 14:15:20|41739.2|41719.2|41739.2|41719.2|41739.7|41719.7|41739.2|41719.2|35
1639577730000|2021-12-15 14:15:30|41738.7|41718.7|41734.2|41714.2|41738.7|41718.7|41734.2|41714.2|5
1639577740000|2021-12-15 14:15:40|41738.7|41718.7|41738.7|41718.7|41738.7|41718.7|41733.7|41713.7|7
1639577750000|2021-12-15 14:15:50|41734.7|41714.7|41734.2|41714.2|41734.7|41714.7|41734.2|41714.2|4
1639577760000|2021-12-15 14:16:00|41733.7|41713.7|41721.7|41701.7|41733.7|41713.7|41721.7|41701.7|14
1639577770000|2021-12-15 14:16:10|41721.2|41701.2|41714.2|41694.2|41721.2|41701.2|41708.7|41688.7|24
1639577780000|2021-12-15 14:16:20|41716.7|41696.7|41716.2|41696.2|41716.7|41696.7|41715.8|41695.8|5
1639577790000|2021-12-15 14:16:30|41713.7|41693.7|41708.7|41688.7|41713.7|41693.7|41708.7|41688.7|9
1639577800000|2021-12-15 14:16:40|41713.3|41693.3|41713.7|41693.7|41716.7|41696.7|41713.3|41693.3|6
1639577810000|2021-12-15 14:16:50|41711.7|41691.7|41709.2|41689.2|41711.7|41691.7|41709.2|41689.2|6
1639577820000|2021-12-15 14:17:00|41708.7|41688.7|41688.7|41668.7|41708.7|41688.7|41683.7|41663.7|39
1639577830000|2021-12-15 14:17:10|41686.2|41666.2|41685.8|41665.8|41688.7|41668.7|41683.7|41663.7|18
1639577840000|2021-12-15 14:17:20|41686.2|41666.2|41678.7|41658.7|41688.7|41668.7|41676.7|41656.7|28
1639577850000|2021-12-15 14:17:30|41676.2|41656.2|41674.2|41654.2|41678.7|41658.7|41674.2|41654.2|8
1639577860000|2021-12-15 14:17:40|41676.2|41656.2|41676.2|41656.2|41678.7|41658.7|41673.7|41653.7|6
1639577870000|2021-12-15 14:17:50|41673.7|41653.7|41673.7|41653.7|41678.7|41658.7|41673.7|41653.7|8
1639577880000|2021-12-15 14:18:00|41676.2|41656.2|41679.2|41659.2|41679.2|41659.2|41671.2|41651.2|15
1639577890000|2021-12-15 14:18:10|41678.7|41658.7|41664.7|41644.7|41678.7|41658.7|41663.7|41643.7|29
1639577900000|2021-12-15 14:18:20|41663.7|41643.7|41663.7|41643.7|41668.7|41648.7|41661.2|41641.2|14
1639577910000|2021-12-15 14:18:30|41661.7|41641.7|41663.7|41643.7|41663.7|41643.7|41661.7|41641.7|16
1639577920000|2021-12-15 14:18:40|41666.2|41646.2|41661.7|41641.7|41666.2|41646.2|41661.7|41641.7|11
1639577930000|2021-12-15 14:18:50|41663.7|41643.7|41668.7|41648.7|41672.8|41652.8|41663.7|41643.7|23
1639577940000|2021-12-15 14:19:00|41669.2|41649.2|41676.2|41656.2|41678.7|41658.7|41669.2|41649.2|17
1639577950000|2021-12-15 14:19:10|41674.2|41654.2|41681.2|41661.2|41683.7|41663.7|41673.7|41653.7|7
1639577960000|2021-12-15 14:19:20|41679.2|41659.2|41678.7|41658.7|41679.2|41659.2|41676.2|41656.2|13
1639577970000|2021-12-15 14:19:30|41676.7|41656.7|41678.7|41658.7|41678.7|41658.7|41673.7|41653.7|14
1639577980000|2021-12-15 14:19:40|41680.8|41660.8|41683.7|41663.7|41683.7|41663.7|41678.7|41658.7|6
1639577990000|2021-12-15 14:19:50|41684.2|41664.2|41686.7|41666.7|41686.7|41666.7|41683.7|41663.7|8
1639578000000|2021-12-15 14:20:00|41684.7|41664.7|41678.7|41658.7|41686.7|41666.7|41676.7|41656.7|7
1639578010000|2021-12-15 14:20:10|41681.2|41661.2|41678.7|41658.7|41681.2|41661.2|41678.7|41658.7|8
1639578020000|2021-12-15 14:20:20|41680.8|41660.8|41681.2|41661.2|41681.2|41661.2|41678.7|41658.7|0
1639578030000|2021-12-15 14:20:30|41679.2|41659.2|41676.7|41656.7|41681.2|41661.2|41676.2|41656.2|7
1639578040000|2021-12-15 14:20:40|41676.2|41656.2|41673.7|41653.7|41678.7|41658.7|41673.7|41653.7|3
1639578050000|2021-12-15 14:20:50|41674.2|41654.2|41673.7|41653.7|41678.7|41658.7|41673.7|41653.7|14
1639578060000|2021-12-15 14:21:00|41674.2|41654.2|41673.7|41653.7|41674.2|41654.2|41671.7|41651.7|2
1639578070000|2021-12-15 14:21:10|41671.2|41651.2|41671.2|41651.2|41673.7|41653.7|41671.2|41651.2|6
1639578080000|2021-12-15 14:21:20|41666.7|41646.7|41666.2|41646.2|41668.7|41648.7|41666.2|41646.2|14
1639578090000|2021-12-15 14:21:30|41666.7|41646.7|41663.7|41643.7|41666.7|41646.7|41663.7|41643.7|6
1639578100000|2021-12-15 14:21:40|41661.7|41641.7|41663.7|41643.7|41664.2|41644.2|41658.7|41638.7|25
1639578110000|2021-12-15 14:21:50|41661.7|41641.7|41663.7|41643.7|41663.7|41643.7|41661.7|41641.7|23
1639578120000|2021-12-15 14:22:00|41661.2|41641.2|41664.2|41644.2|41664.2|41644.2|41659.2|41639.2|9
1639578130000|2021-12-15 14:22:10|41663.7|41643.7|41666.2|41646.2|41666.2|41646.2|41663.7|41643.7|6
1639578140000|2021-12-15 14:22:20|41668.7|41648.7|41668.7|41648.7|41668.7|41648.7|41666.2|41646.2|4
1639578150000|2021-12-15 14:22:30|41637|41617|41648.7|41628.7|41648.7|41628.7|41632.8|41612.8|56
1639578160000|2021-12-15 14:22:40|41646.2|41626.2|41638.7|41618.7|41648.3|41628.3|41628.3|41608.3|43
1639578170000|2021-12-15 14:22:50|41636.2|41616.2|41633.3|41613.3|41638.7|41618.7|41630.8|41610.8|11
1639578180000|2021-12-15 14:23:00|41631.2|41611.2|41624.2|41604.2|41631.2|41611.2|41619.7|41599.7|17
1639578190000|2021-12-15 14:23:10|41619.2|41599.2|41621.7|41601.7|41623.7|41603.7|41619.2|41599.2|15
1639578200000|2021-12-15 14:23:20|41621.2|41601.2|41621.7|41601.7|41623.7|41603.7|41619.2|41599.2|10
1639578210000|2021-12-15 14:23:30|41619.7|41599.7|41618.7|41598.7|41619.7|41599.7|41611.2|41591.2|60
1639578220000|2021-12-15 14:23:40|41616.2|41596.2|41613.7|41593.7|41619.2|41599.2|41613.7|41593.7|28
1639578230000|2021-12-15 14:23:50|41613.3|41593.3|41606.2|41586.2|41613.3|41593.3|41606.2|41586.2|18
1639578240000|2021-12-15 14:24:00|41603.7|41583.7|41594.2|41574.2|41603.7|41583.7|41589.2|41569.2|51
1639578250000|2021-12-15 14:24:10|41593.7|41573.7|41593.7|41573.7|41593.7|41573.7|41589.2|41569.2|19
1639578260000|2021-12-15 14:24:20|41595.8|41575.8|41601.7|41581.7|41602.2|41582.2|41595.8|41575.8|28
1639578270000|2021-12-15 14:24:30|41590.1|41570.1|41590.1|41570.1|41590.1|41570.1|41587.6|41567.6|25
1639578280000|2021-12-15 14:24:40|41592.6|41572.6|41599.7|41579.7|41599.7|41579.7|41592.6|41572.6|16
1639578290000|2021-12-15 14:24:50|41604.7|41584.7|41599.7|41579.7|41604.7|41584.7|41599.7|41579.7|18
1639578300000|2021-12-15 14:25:00|41597.6|41577.6|41584.7|41564.7|41599.7|41579.7|41580.1|41560.1|40
1639578310000|2021-12-15 14:25:10|41579.7|41559.7|41579.7|41559.7|41579.7|41559.7|41577.6|41557.6|10
1639578320000|2021-12-15 14:25:20|41577.6|41557.6|41577.6|41557.6|41579.7|41559.7|41574.7|41554.7|48
1639578330000|2021-12-15 14:25:30|41577.2|41557.2|41556.2|41536.2|41577.2|41557.2|41541.7|41521.7|63
1639578340000|2021-12-15 14:25:40|41558.3|41538.3|41519.7|41499.7|41558.3|41538.3|41519.7|41499.7|52
1639578350000|2021-12-15 14:25:50|41521.7|41501.7|41519.7|41499.7|41522.2|41502.2|41519.7|41499.7|34
1639578360000|2021-12-15 14:26:00|41514.7|41494.7|41522.2|41502.2|41522.2|41502.2|41509.7|41489.7|29
1639578370000|2021-12-15 14:26:10|41524.2|41504.2|41532.2|41512.2|41534.7|41514.7|41524.2|41504.2|31
1639578380000|2021-12-15 14:26:20|41530.1|41510.1|41549.7|41529.7|41549.7|41529.7|41527.2|41507.2|20
1639578390000|2021-12-15 14:26:30|41547.6|41527.6|41569.7|41549.7|41569.7|41549.7|41544.7|41524.7|44
1639578400000|2021-12-15 14:26:40|41567.6|41547.6|41579.7|41559.7|41579.7|41559.7|41567.6|41547.6|37
1639578410000|2021-12-15 14:26:50|41577.2|41557.2|41579.7|41559.7|41579.7|41559.7|41574.7|41554.7|42
1639578420000|2021-12-15 14:27:00|41574.7|41554.7|41582.2|41562.2|41582.2|41562.2|41572.6|41552.6|48
1639578430000|2021-12-15 14:27:10|41579.7|41559.7|41579.7|41559.7|41584.7|41564.7|41579.7|41559.7|41
1639578440000|2021-12-15 14:27:20|41577.6|41557.6|41582.2|41562.2|41582.2|41562.2|41575.1|41555.1|10
1639578450000|2021-12-15 14:27:30|41580.1|41560.1|41581.7|41561.7|41582.2|41562.2|41579.2|41559.2|14
1639578460000|2021-12-15 14:27:40|41583.7|41563.7|41581.7|41561.7|41586.2|41566.2|41581.7|41561.7|26
1639578470000|2021-12-15 14:27:50|41583.7|41563.7|41580.8|41560.8|41583.7|41563.7|41579.2|41559.2|17
1639578480000|2021-12-15 14:28:00|41581.2|41561.2|41578.7|41558.7|41583.7|41563.7|41578.7|41558.7|9
1639578490000|2021-12-15 14:28:10|41581.2|41561.2|41586.2|41566.2|41586.2|41566.2|41581.2|41561.2|20
1639578500000|2021-12-15 14:28:20|41588.3|41568.3|41591.2|41571.2|41591.2|41571.2|41586.2|41566.2|12
1639578510000|2021-12-15 14:28:30|41588.7|41568.7|41573.7|41553.7|41588.7|41568.7|41573.7|41553.7|20
1639578520000|2021-12-15 14:28:40|41576.2|41556.2|41576.2|41556.2|41576.2|41556.2|41573.7|41553.7|4
1639578530000|2021-12-15 14:28:50|41574.2|41554.2|41576.2|41556.2|41578.7|41558.7|41574.2|41554.2|3
1639578540000|2021-12-15 14:29:00|41573.7|41553.7|41578.7|41558.7|41578.7|41558.7|41571.2|41551.2|10
1639578550000|2021-12-15 14:29:10|41586.2|41566.2|41583.7|41563.7|41588.7|41568.7|41583.7|41563.7|15
1639578560000|2021-12-15 14:29:20|41583.3|41563.3|41576.2|41556.2|41583.7|41563.7|41573.7|41553.7|11
1639578570000|2021-12-15 14:29:30|41578.7|41558.7|41578.7|41558.7|41578.7|41558.7|41576.2|41556.2|7
1639578580000|2021-12-15 14:29:40|41574.2|41554.2|41583.7|41563.7|41584.2|41564.2|41574.2|41554.2|14
1639578590000|2021-12-15 14:29:50|41584.2|41564.2|41577.2|41557.2|41584.2|41564.2|41575.1|41555.1|4
1639578600000|2021-12-15 14:30:00|41572.2|41552.2|41537.2|41517.2|41572.2|41552.2|41537.2|41517.2|67
1639578610000|2021-12-15 14:30:10|41536.7|41516.7|41522.2|41502.2|41536.7|41516.7|41520.1|41500.1|32
1639578620000|2021-12-15 14:30:20|41519.7|41499.7|41491.7|41471.7|41524.2|41504.2|41491.7|41471.7|51
1639578630000|2021-12-15 14:30:30|41492.6|41472.6|41509.2|41489.2|41509.2|41489.2|41489.7|41469.7|46
1639578640000|2021-12-15 14:30:40|41506.7|41486.7|41496.2|41476.2|41506.7|41486.7|41488.7|41468.7|31
1639578650000|2021-12-15 14:30:50|41498.3|41478.3|41486.2|41466.2|41498.3|41478.3|41481.7|41461.7|48
1639578660000|2021-12-15 14:31:00|41487.2|41467.2|41467.2|41447.2|41487.2|41467.2|41466.7|41446.7|48
1639578670000|2021-12-15 14:31:10|41469.2|41449.2|41469.2|41449.2|41473.7|41453.7|41458.7|41438.7|64
1639578680000|2021-12-15 14:31:20|41466.7|41446.7|41459.2|41439.2|41466.7|41446.7|41458.7|41438.7|30
1639578690000|2021-12-15 14:31:30|41461.7|41441.7|41459.2|41439.2|41469.2|41449.2|41459.2|41439.2|26
1639578700000|2021-12-15 14:31:40|41461.2|41441.2|41474.2|41454.2|41498.3|41478.3|41461.2|41441.2|56
1639578710000|2021-12-15 14:31:50|41471.7|41451.7|41473.7|41453.7|41475.3|41455.3|41461.7|41441.7|33
1639578720000|2021-12-15 14:32:00|41475.8|41455.8|41473.7|41453.7|41476.2|41456.2|41473.3|41453.3|24
1639578730000|2021-12-15 14:32:10|41470.8|41450.8|41468.7|41448.7|41472.8|41452.8|41465.8|41445.8|30
1639578740000|2021-12-15 14:32:20|41470.8|41450.8|41478.7|41458.7|41483.7|41463.7|41470.8|41450.8|23
1639578750000|2021-12-15 14:32:30|41476.2|41456.2|41476.2|41456.2|41478.7|41458.7|41468.7|41448.7|21
1639578760000|2021-12-15 14:32:40|41478.7|41458.7|41471.7|41451.7|41478.7|41458.7|41471.7|41451.7|13
1639578770000|2021-12-15 14:32:50|41469.2|41449.2|41448.7|41428.7|41471.7|41451.7|41442.6|41422.6|35
1639578780000|2021-12-15 14:33:00|41443.7|41423.7|41463.7|41443.7|41468.7|41448.7|41438.7|41418.7|33
1639578790000|2021-12-15 14:33:10|41468.3|41448.3|41474.2|41454.2|41478.7|41458.7|41464.2|41444.2|25
1639578800000|2021-12-15 14:33:20|41473.7|41453.7|41476.2|41456.2|41476.2|41456.2|41466.7|41446.7|22
1639578810000|2021-12-15 14:33:30|41481.2|41461.2|41468.7|41448.7|41481.2|41461.2|41466.2|41446.2|30
1639578820000|2021-12-15 14:33:40|41470.8|41450.8|41463.7|41443.7|41471.2|41451.2|41461.2|41441.2|16
1639578830000|2021-12-15 14:33:50|41466.2|41446.2|41463.7|41443.7|41466.2|41446.2|41461.7|41441.7|14
1639578840000|2021-12-15 14:34:00|41466.2|41446.2|41461.2|41441.2|41468.3|41448.3|41456.7|41436.7|17
1639578850000|2021-12-15 14:34:10|41463.7|41443.7|41433.7|41413.7|41463.7|41443.7|41433.7|41413.7|38
1639578860000|2021-12-15 14:34:20|41431.7|41411.7|41430.8|41410.8|41436.2|41416.2|41418.7|41398.7|53
1639578870000|2021-12-15 14:34:30|41428.7|41408.7|41416.7|41396.7|41428.7|41408.7|41416.7|41396.7|29
1639578880000|2021-12-15 14:34:40|41418.7|41398.7|41393.7|41373.7|41421.2|41401.2|41391.2|41371.2|78
1639578890000|2021-12-15 14:34:50|41381.7|41361.7|41368.7|41348.7|41383.7|41363.7|41366.2|41346.2|55
1639578900000|2021-12-15 14:35:00|41366.7|41346.7|41378.7|41358.7|41383.7|41363.7|41366.7|41346.7|63
1639578910000|2021-12-15 14:35:10|41373.7|41353.7|41388.7|41368.7|41393.7|41373.7|41373.7|41353.7|119
1639578920000|2021-12-15 14:35:20|41386.7|41366.7|41371.2|41351.2|41388.7|41368.7|41371.2|41351.2|35
1639578930000|2021-12-15 14:35:30|41364.2|41344.2|41393.3|41373.3|41393.7|41373.7|41362.2|41342.2|65
1639578940000|2021-12-15 14:35:40|41390.8|41370.8|41401.2|41381.2|41413.3|41393.3|41390.8|41370.8|25
1639578950000|2021-12-15 14:35:50|41403.7|41383.7|41408.7|41388.7|41408.7|41388.7|41403.7|41383.7|17
1639578960000|2021-12-15 14:36:00|41406.7|41386.7|41406.2|41386.2|41406.7|41386.7|41398.7|41378.7|20
1639578970000|2021-12-15 14:36:10|41404.2|41384.2|41393.7|41373.7|41404.2|41384.2|41386.7|41366.7|14
1639578980000|2021-12-15 14:36:20|41388.7|41368.7|41388.7|41368.7|41388.7|41368.7|41383.7|41363.7|23
1639578990000|2021-12-15 14:36:30|41391.2|41371.2|41394.7|41374.7|41397.2|41377.2|41388.7|41368.7|13
1639579000000|2021-12-15 14:36:40|41397.2|41377.2|41394.7|41374.7|41406.7|41386.7|41392.2|41372.2|20
1639579010000|2021-12-15 14:36:50|41395.1|41375.1|41389.7|41369.7|41395.6|41375.6|41389.7|41369.7|23
1639579020000|2021-12-15 14:37:00|41382.6|41362.6|41364.7|41344.7|41382.6|41362.6|41364.7|41344.7|39
1639579030000|2021-12-15 14:37:10|41365.1|41345.1|41354.7|41334.7|41365.1|41345.1|41344.7|41324.7|69
1639579040000|2021-12-15 14:37:20|41352.2|41332.2|41362.2|41342.2|41365.1|41345.1|41352.2|41332.2|20
1639579050000|2021-12-15 14:37:30|41364.7|41344.7|41377.2|41357.2|41384.7|41364.7|41359.7|41339.7|26
1639579060000|2021-12-15 14:37:40|41379.7|41359.7|41359.7|41339.7|41379.7|41359.7|41359.2|41339.2|7
1639579070000|2021-12-15 14:37:50|41357.6|41337.6|41384.2|41364.2|41384.2|41364.2|41354.7|41334.7|34
1639579080000|2021-12-15 14:38:00|41385.1|41365.1|41407.2|41387.2|41409.7|41389.7|41385.1|41365.1|35
1639579090000|2021-12-15 14:38:10|41400.1|41380.1|41372.2|41352.2|41400.1|41380.1|41372.2|41352.2|14
1639579100000|2021-12-15 14:38:20|41369.7|41349.7|41382.2|41362.2|41382.2|41362.2|41364.7|41344.7|26
1639579110000|2021-12-15 14:38:30|41384.2|41364.2|41372.2|41352.2|41384.7|41364.7|41372.2|41352.2|17
1639579120000|2021-12-15 14:38:40|41374.7|41354.7|41369.7|41349.7|41374.7|41354.7|41369.7|41349.7|19
1639579130000|2021-12-15 14:38:50|41366.7|41346.7|41359.7|41339.7|41372.2|41352.2|41359.7|41339.7|41
1639579140000|2021-12-15 14:39:00|41360.1|41340.1|41367.2|41347.2|41367.2|41347.2|41354.7|41334.7|31
1639579150000|2021-12-15 14:39:10|41377.2|41357.2|41392.6|41372.6|41397.2|41377.2|41377.2|41357.2|49
1639579160000|2021-12-15 14:39:20|41392.2|41372.2|41394.7|41374.7|41394.7|41374.7|41392.2|41372.2|9
1639579170000|2021-12-15 14:39:30|41394.2|41374.2|41392.6|41372.6|41394.7|41374.7|41389.7|41369.7|17
1639579180000|2021-12-15 14:39:40|41389.7|41369.7|41387.2|41367.2|41392.2|41372.2|41382.2|41362.2|19
1639579190000|2021-12-15 14:39:50|41387.6|41367.6|41385.1|41365.1|41394.7|41374.7|41385.1|41365.1|23
1639579200000|2021-12-15 14:40:00|41384.7|41364.7|41387.2|41367.2|41389.7|41369.7|41372.2|41352.2|56
1639579210000|2021-12-15 14:40:10|41384.7|41364.7|41384.7|41364.7|41397.6|41377.6|41382.2|41362.2|74
1639579220000|2021-12-15 14:40:20|41382.6|41362.6|41387.2|41367.2|41394.7|41374.7|41382.2|41362.2|33
1639579230000|2021-12-15 14:40:30|41385.1|41365.1|41359.7|41339.7|41387.2|41367.2|41357.6|41337.6|73
1639579240000|2021-12-15 14:40:40|41362.2|41342.2|41342.6|41322.6|41362.2|41342.2|41342.6|41322.6|35
1639579250000|2021-12-15 14:40:50|41345.1|41325.1|41346.7|41326.7|41346.7|41326.7|41334.7|41314.7|52
1639579260000|2021-12-15 14:41:00|41347.2|41327.2|41349.7|41329.7|41352.2|41332.2|41339.2|41319.2|26
1639579270000|2021-12-15 14:41:10|41352.2|41332.2|41374.7|41354.7|41374.7|41354.7|41352.2|41332.2|16
1639579280000|2021-12-15 14:41:20|41369.7|41349.7|41392.2|41372.2|41392.2|41372.2|41369.7|41349.7|24
1639579290000|2021-12-15 14:41:30|41390.1|41370.1|41402.6|41382.6|41402.6|41382.6|41389.7|41369.7|14
1639579300000|2021-12-15 14:41:40|41404.7|41384.7|41397.6|41377.6|41405.1|41385.1|41397.6|41377.6|18
1639579310000|2021-12-15 14:41:50|41395.1|41375.1|41395.6|41375.6|41395.6|41375.6|41390.6|41370.6|20
1639579320000|2021-12-15 14:42:00|41397.6|41377.6|41393.1|41373.1|41403.1|41383.1|41393.1|41373.1|16
1639579330000|2021-12-15 14:42:10|41391|41371|41417.2|41397.2|41417.2|41397.2|41391|41371|17
1639579340000|2021-12-15 14:42:20|41419.2|41399.2|41434.7|41414.7|41434.7|41414.7|41419.2|41399.2|34
1639579350000|2021-12-15 14:42:30|41430.1|41410.1|41432.6|41412.6|41432.6|41412.6|41419.7|41399.7|38
1639579360000|2021-12-15 14:42:40|41430.1|41410.1|41429.7|41409.7|41432.2|41412.2|41427.6|41407.6|10
1639579370000|2021-12-15 14:42:50|41427.6|41407.6|41425.1|41405.1|41427.6|41407.6|41424.2|41404.2|8
1639579380000|2021-12-15 14:43:00|41427.6|41407.6|41418.1|41398.1|41427.6|41407.6|41418.1|41398.1|9
1639579390000|2021-12-15 14:43:10|41420.1|41400.1|41422.2|41402.2|41422.2|41402.2|41414.7|41394.7|25
1639579400000|2021-12-15 14:43:20|41419.7|41399.7|41404.2|41384.2|41419.7|41399.7|41402.2|41382.2|15
1639579410000|2021-12-15 14:43:30|41404.7|41384.7|41402.6|41382.6|41404.7|41384.7|41399.7|41379.7|9
1639579420000|2021-12-15 14:43:40|41402.2|41382.2|41395.1|41375.1|41404.7|41384.7|41393.1|41373.1|16
1639579430000|2021-12-15 14:43:50|41395.6|41375.6|41390.6|41370.6|41395.6|41375.6|41390.6|41370.6|10
1639579440000|2021-12-15 14:44:00|41391|41371|41395.1|41375.1|41405.1|41385.1|41388.5|41368.5|29
1639579450000|2021-12-15 14:44:10|41394.7|41374.7|41391.7|41371.7|41395.1|41375.1|41384.7|41364.7|22
1639579460000|2021-12-15 14:44:20|41392.2|41372.2|41422.2|41402.2|41429.7|41409.7|41389.7|41369.7|38
1639579470000|2021-12-15 14:44:30|41417.2|41397.2|41422.2|41402.2|41422.2|41402.2|41404.7|41384.7|18
1639579480000|2021-12-15 14:44:40|41424.2|41404.2|41429.7|41409.7|41429.7|41409.7|41420.1|41400.1|31
1639579490000|2021-12-15 14:44:50|41430.1|41410.1|41422.6|41402.6|41430.1|41410.1|41422.2|41402.2|9
1639579500000|2021-12-15 14:45:00|41422.2|41402.2|41419.7|41399.7|41424.7|41404.7|41414.7|41394.7|47
1639579510000|2021-12-15 14:45:10|41414.7|41394.7|41429.7|41409.7|41434.2|41414.2|41414.7|41394.7|41
1639579520000|2021-12-15 14:45:20|41431.7|41411.7|41419.7|41399.7|41432.2|41412.2|41419.7|41399.7|31
1639579530000|2021-12-15 14:45:30|41417.2|41397.2|41437.2|41417.2|41437.2|41417.2|41414.7|41394.7|48
1639579540000|2021-12-15 14:45:40|41442.2|41422.2|41425.6|41405.6|41442.6|41422.6|41425.6|41405.6|33
1639579550000|2021-12-15 14:45:50|41424.7|41404.7|41452.6|41432.6|41452.6|41432.6|41424.7|41404.7|39
1639579560000|2021-12-15 14:46:00|41450.6|41430.6|41457.6|41437.6|41462.2|41442.2|41444.7|41424.7|37
1639579570000|2021-12-15 14:46:10|41459.7|41439.7|41459.7|41439.7|41459.7|41439.7|41454.7|41434.7|35
1639579580000|2021-12-15 14:46:20|41464.7|41444.7|41480.1|41460.1|41482.2|41462.2|41464.7|41444.7|34
1639579590000|2021-12-15 14:46:30|41479.7|41459.7|41480.1|41460.1|41484.7|41464.7|41469.7|41449.7|47
1639579600000|2021-12-15 14:46:40|41479.7|41459.7|41464.7|41444.7|41479.7|41459.7|41464.7|41444.7|12
1639579610000|2021-12-15 14:46:50|41467.2|41447.2|41454.7|41434.7|41467.2|41447.2|41452.6|41432.6|21
1639579620000|2021-12-15 14:47:00|41452.6|41432.6|41441.7|41421.7|41452.6|41432.6|41441.7|41421.7|15
1639579630000|2021-12-15 14:47:10|41439.2|41419.2|41425.1|41405.1|41439.2|41419.2|41425.1|41405.1|15
1639579640000|2021-12-15 14:47:20|41424.7|41404.7|41419.7|41399.7|41424.7|41404.7|41419.7|41399.7|14
1639579650000|2021-12-15 14:47:30|41417.6|41397.6|41433.7|41413.7|41433.7|41413.7|41414.7|41394.7|29
1639579660000|2021-12-15 14:47:40|41431.7|41411.7|41420.1|41400.1|41431.7|41411.7|41420.1|41400.1|11
1639579670000|2021-12-15 14:47:50|41422.2|41402.2|41429.2|41409.2|41431.2|41411.2|41422.2|41402.2|9
1639579680000|2021-12-15 14:48:00|41426.7|41406.7|41427.6|41407.6|41429.7|41409.7|41417.2|41397.2|27
1639579690000|2021-12-15 14:48:10|41427.2|41407.2|41427.2|41407.2|41429.7|41409.7|41424.7|41404.7|8
1639579700000|2021-12-15 14:48:20|41424.7|41404.7|41424.2|41404.2|41424.7|41404.7|41417.2|41397.2|21
1639579710000|2021-12-15 14:48:30|41423.7|41403.7|41419.7|41399.7|41429.7|41409.7|41419.7|41399.7|9
1639579720000|2021-12-15 14:48:40|41412.2|41392.2|41380.1|41360.1|41412.2|41392.2|41380.1|41360.1|42
1639579730000|2021-12-15 14:48:50|41382.6|41362.6|41382.2|41362.2|41384.7|41364.7|41380.1|41360.1|22
1639579740000|2021-12-15 14:49:00|41384.7|41364.7|41392.2|41372.2|41392.2|41372.2|41379.7|41359.7|19
1639579750000|2021-12-15 14:49:10|41389.7|41369.7|41384.7|41364.7|41389.7|41369.7|41379.7|41359.7|16
1639579760000|2021-12-15 14:49:20|41387.2|41367.2|41392.6|41372.6|41393.1|41373.1|41387.2|41367.2|12
1639579770000|2021-12-15 14:49:30|41390.1|41370.1|41382.6|41362.6|41390.1|41370.1|41382.6|41362.6|12
1639579780000|2021-12-15 14:49:40|41380.1|41360.1|41379.7|41359.7|41380.1|41360.1|41374.7|41354.7|19
1639579790000|2021-12-15 14:49:50|41381.7|41361.7|41389.7|41369.7|41391.2|41371.2|41381.7|41361.7|6
1639579800000|2021-12-15 14:50:00|41392.2|41372.2|41379.7|41359.7|41393.1|41373.1|41379.7|41359.7|12
1639579810000|2021-12-15 14:50:10|41377.6|41357.6|41381.2|41361.2|41381.2|41361.2|41364.7|41344.7|21
1639579820000|2021-12-15 14:50:20|41379.2|41359.2|41383.7|41363.7|41383.7|41363.7|41374.7|41354.7|13
1639579830000|2021-12-15 14:50:30|41384.2|41364.2|41379.7|41359.7|41384.7|41364.7|41379.7|41359.7|14
1639579840000|2021-12-15 14:50:40|41377.2|41357.2|41369.7|41349.7|41379.2|41359.2|41362.6|41342.6|32
1639579850000|2021-12-15 14:50:50|41367.6|41347.6|41369.7|41349.7|41369.7|41349.7|41365.1|41345.1|13
1639579860000|2021-12-15 14:51:00|41367.6|41347.6|41359.7|41339.7|41369.7|41349.7|41359.7|41339.7|14
1639579870000|2021-12-15 14:51:10|41360.1|41340.1|41360.1|41340.1|41360.1|41340.1|41357.2|41337.2|16
1639579880000|2021-12-15 14:51:20|41364.7|41344.7|41362.6|41342.6|41364.7|41344.7|41362.6|41342.6|12
1639579890000|2021-12-15 14:51:30|41360.6|41340.6|41349.2|41329.2|41360.6|41340.6|41339.7|41319.7|38
1639579900000|2021-12-15 14:51:40|41347.2|41327.2|41337.6|41317.6|41347.2|41327.2|41337.6|41317.6|44
1639579910000|2021-12-15 14:51:50|41340.6|41320.6|41343.1|41323.1|41345.1|41325.1|41338.1|41318.1|13
1639579920000|2021-12-15 14:52:00|41341|41321|41343.1|41323.1|41345.6|41325.6|41340.6|41320.6|16
1639579930000|2021-12-15 14:52:10|41341|41321|41348.5|41328.5|41350.6|41330.6|41340.6|41320.6|16
1639579940000|2021-12-15 14:52:20|41348.1|41328.1|41360.6|41340.6|41360.6|41340.6|41348.1|41328.1|5
1639579950000|2021-12-15 14:52:30|41363.1|41343.1|41363.1|41343.1|41365.6|41345.6|41363.1|41343.1|16
1639579960000|2021-12-15 14:52:40|41360.6|41340.6|41353.1|41333.1|41360.6|41340.6|41351|41331|6
1639579970000|2021-12-15 14:52:50|41350.6|41330.6|41380.6|41360.6|41380.6|41360.6|41348.1|41328.1|23
1639579980000|2021-12-15 14:53:00|41378.5|41358.5|41380.6|41360.6|41387.6|41367.6|41370.6|41350.6|26
1639579990000|2021-12-15 14:53:10|41378.1|41358.1|41395.1|41375.1|41395.1|41375.1|41378.1|41358.1|11
1639580000000|2021-12-15 14:53:20|41395.6|41375.6|41383.1|41363.1|41395.6|41375.6|41383.1|41363.1|10
1639580010000|2021-12-15 14:53:30|41380.6|41360.6|41368.5|41348.5|41380.6|41360.6|41368.5|41348.5|9
1639580020000|2021-12-15 14:53:40|41370.6|41350.6|41368.1|41348.1|41373.1|41353.1|41368.1|41348.1|9
1639580030000|2021-12-15 14:53:50|41365.6|41345.6|41358.1|41338.1|41365.6|41345.6|41347.2|41327.2|43
1639580040000|2021-12-15 14:54:00|41351|41331|41340.6|41320.6|41351|41331|41340.6|41320.6|28
1639580050000|2021-12-15 14:54:10|41342.6|41322.6|41353.5|41333.5|41360.6|41340.6|41335.6|41315.6|97
1639580060000|2021-12-15 14:54:20|41353.1|41333.1|41350.1|41330.1|41357.6|41337.6|41350.1|41330.1|21
1639580070000|2021-12-15 14:54:30|41350.6|41330.6|41370.1|41350.1|41370.1|41350.1|41350.6|41330.6|14
1639580080000|2021-12-15 14:54:40|41372.2|41352.2|41365.6|41345.6|41372.6|41352.6|41365.6|41345.6|8
1639580090000|2021-12-15 14:54:50|41368.1|41348.1|41368.1|41348.1|41372.6|41352.6|41368.1|41348.1|3
1639580100000|2021-12-15 14:55:00|41370.1|41350.1|41360.6|41340.6|41370.1|41350.1|41357.2|41337.2|19
1639580110000|2021-12-15 14:55:10|41365.1|41345.1|41362.6|41342.6|41372.6|41352.6|41362.6|41342.6|20
1639580120000|2021-12-15 14:55:20|41360.1|41340.1|41360.6|41340.6|41363.1|41343.1|41358.1|41338.1|11
1639580130000|2021-12-15 14:55:30|41362.6|41342.6|41358.1|41338.1|41363.1|41343.1|41357.6|41337.6|17
1639580140000|2021-12-15 14:55:40|41360.1|41340.1|41355.6|41335.6|41360.1|41340.1|41350.1|41330.1|14
1639580150000|2021-12-15 14:55:50|41352.6|41332.6|41350.6|41330.6|41352.6|41332.6|41343.5|41323.5|15
1639580160000|2021-12-15 14:56:00|41348.5|41328.5|41350.1|41330.1|41350.6|41330.6|41345.6|41325.6|15
1639580170000|2021-12-15 14:56:10|41350.6|41330.6|41350.6|41330.6|41350.6|41330.6|41345.6|41325.6|19
1639580180000|2021-12-15 14:56:20|41346|41326|41330.6|41310.6|41346|41326|41330.6|41310.6|32
1639580190000|2021-12-15 14:56:30|41325.6|41305.6|41330.6|41310.6|41330.6|41310.6|41325.6|41305.6|15
1639580200000|2021-12-15 14:56:40|41325.6|41305.6|41330.6|41310.6|41333.1|41313.1|41325.6|41305.6|33
1639580210000|2021-12-15 14:56:50|41328.5|41308.5|41325.6|41305.6|41330.1|41310.1|41323.1|41303.1|17
1639580220000|2021-12-15 14:57:00|41331|41311|41330.6|41310.6|41335.6|41315.6|41330.6|41310.6|13
1639580230000|2021-12-15 14:57:10|41335.6|41315.6|41341|41321|41341|41321|41333.1|41313.1|8
1639580240000|2021-12-15 14:57:20|41345.6|41325.6|41360.1|41340.1|41362.6|41342.6|41345.6|41325.6|40
1639580250000|2021-12-15 14:57:30|41362.2|41342.2|41378.1|41358.1|41382.6|41362.6|41358.5|41338.5|19
1639580260000|2021-12-15 14:57:40|41375.6|41355.6|41373.1|41353.1|41375.6|41355.6|41368.1|41348.1|11
1639580270000|2021-12-15 14:57:50|41370.6|41350.6|41373.1|41353.1|41373.1|41353.1|41365.6|41345.6|15
1639580280000|2021-12-15 14:58:00|41371|41351|41353.1|41333.1|41371|41351|41353.1|41333.1|19
1639580290000|2021-12-15 14:58:10|41348.1|41328.1|41348.1|41328.1|41358.1|41338.1|41345.6|41325.6|11
1639580300000|2021-12-15 14:58:20|41343.1|41323.1|41345.6|41325.6|41348.1|41328.1|41343.1|41323.1|12
1639580310000|2021-12-15 14:58:30|41347.6|41327.6|41348.1|41328.1|41350.6|41330.6|41345.6|41325.6|10
1639580320000|2021-12-15 14:58:40|41345.6|41325.6|41340.1|41320.1|41345.6|41325.6|41338.1|41318.1|3
1639580330000|2021-12-15 14:58:50|41335.6|41315.6|41330.6|41310.6|41335.6|41315.6|41330.6|41310.6|4
1639580340000|2021-12-15 14:59:00|41332.6|41312.6|41335.6|41315.6|41335.6|41315.6|41330.6|41310.6|15
1639580350000|2021-12-15 14:59:10|41330.6|41310.6|41330.6|41310.6|41335.6|41315.6|41330.6|41310.6|10
1639580360000|2021-12-15 14:59:20|41331|41311|41335.6|41315.6|41335.6|41315.6|41330.6|41310.6|12
1639580370000|2021-12-15 14:59:30|41338.1|41318.1|41335.6|41315.6|41338.1|41318.1|41333.1|41313.1|13
1639580380000|2021-12-15 14:59:40|41333.1|41313.1|41333.5|41313.5|41335.6|41315.6|41331|41311|5
1639580390000|2021-12-15 14:59:50|41333.1|41313.1|41330.6|41310.6|41335.6|41315.6|41330.1|41310.1|11
1639580400000|2021-12-15 15:00:00|41333.1|41313.1|41340.1|41320.1|41342.6|41322.6|41328.5|41308.5|18
1639580410000|2021-12-15 15:00:10|41342.2|41322.2|41342.6|41322.6|41344.7|41324.7|41338.1|41318.1|16
1639580420000|2021-12-15 15:00:20|41343.1|41323.1|41347.6|41327.6|41347.6|41327.6|41340.6|41320.6|9
1639580430000|2021-12-15 15:00:30|41345.6|41325.6|41355.6|41335.6|41357.6|41337.6|41343.1|41323.1|48
1639580440000|2021-12-15 15:00:40|41353.1|41333.1|41350.6|41330.6|41358.1|41338.1|41350.6|41330.6|21
1639580450000|2021-12-15 15:00:50|41348.5|41328.5|41355.6|41335.6|41355.6|41335.6|41345.6|41325.6|28
1639580460000|2021-12-15 15:01:00|41370.1|41350.1|41378.1|41358.1|41380.6|41360.6|41370.1|41350.1|57
1639580470000|2021-12-15 15:01:10|41376|41356|41357.6|41337.6|41376|41356|41355.6|41335.6|33
1639580480000|2021-12-15 15:01:20|41359.7|41339.7|41350.6|41330.6|41360.1|41340.1|41348.1|41328.1|31
1639580490000|2021-12-15 15:01:30|41348.5|41328.5|41350.6|41330.6|41350.6|41330.6|41346|41326|20
1639580500000|2021-12-15 15:01:40|41350.1|41330.1|41347.6|41327.6|41350.1|41330.1|41345.6|41325.6|25
1639580510000|2021-12-15 15:01:50|41345.6|41325.6|41347.6|41327.6|41347.6|41327.6|41343.5|41323.5|11
1639580520000|2021-12-15 15:02:00|41345.6|41325.6|41365.1|41345.1|41365.1|41345.1|41345.1|41325.1|25
1639580530000|2021-12-15 15:02:10|41363.1|41343.1|41360.6|41340.6|41365.6|41345.6|41360.6|41340.6|10
1639580540000|2021-12-15 15:02:20|41358.1|41338.1|41355.6|41335.6|41360.6|41340.6|41355.6|41335.6|12
1639580550000|2021-12-15 15:02:30|41353.5|41333.5|41355.6|41335.6|41355.6|41335.6|41350.6|41330.6|36
1639580560000|2021-12-15 15:02:40|41357.6|41337.6|41357.6|41337.6|41359.6|41339.6|41357.6|41337.6|8
1639580570000|2021-12-15 15:02:50|41360.6|41340.6|41377.6|41357.6|41377.6|41357.6|41360.6|41340.6|26
1639580580000|2021-12-15 15:03:00|41375.6|41355.6|41375.6|41355.6|41378.1|41358.1|41375.6|41355.6|16
1639580590000|2021-12-15 15:03:10|41378.1|41358.1|41375.6|41355.6|41380.6|41360.6|41375.6|41355.6|17
1639580600000|2021-12-15 15:03:20|41384.6|41364.6|41388.1|41368.1|41388.1|41368.1|41384.6|41364.6|14
1639580610000|2021-12-15 15:03:30|41385.6|41365.6|41395.6|41375.6|41395.6|41375.6|41385.6|41365.6|14
1639580620000|2021-12-15 15:03:40|41397.6|41377.6|41400.1|41380.1|41400.1|41380.1|41397.6|41377.6|15
1639580630000|2021-12-15 15:03:50|41402.6|41382.6|41402.1|41382.1|41405.6|41385.6|41402.1|41382.1|21
1639580640000|2021-12-15 15:04:00|41402.6|41382.6|41388.1|41368.1|41405.1|41385.1|41388.1|41368.1|18
1639580650000|2021-12-15 15:04:10|41386|41366|41370.1|41350.1|41386|41366|41370.1|41350.1|13
1639580660000|2021-12-15 15:04:20|41365.6|41345.6|41358.1|41338.1|41365.6|41345.6|41358.1|41338.1|10
1639580670000|2021-12-15 15:04:30|41360.6|41340.6|41363.1|41343.1|41365.1|41345.1|41355.6|41335.6|16
1639580680000|2021-12-15 15:04:40|41360.6|41340.6|41360.6|41340.6|41360.6|41340.6|41358.1|41338.1|12
1639580690000|2021-12-15 15:04:50|41361|41341|41360.1|41340.1|41361|41341|41360.1|41340.1|7
1639580700000|2021-12-15 15:05:00|41355.6|41335.6|41345.6|41325.6|41355.6|41335.6|41341|41321|30
1639580710000|2021-12-15 15:05:10|41347.6|41327.6|41330.6|41310.6|41348.1|41328.1|41330.1|41310.1|21
1639580720000|2021-12-15 15:05:20|41332.6|41312.6|41335.6|41315.6|41338.1|41318.1|41330.6|41310.6|23
1639580730000|2021-12-15 15:05:30|41337.6|41317.6|41332.6|41312.6|41340.6|41320.6|41332.6|41312.6|17
1639580740000|2021-12-15 15:05:40|41335.6|41315.6|41340.6|41320.6|41340.6|41320.6|41332.6|41312.6|17
1639580750000|2021-12-15 15:05:50|41343.1|41323.1|41335.6|41315.6|41343.1|41323.1|41333.1|41313.1|27
1639580760000|2021-12-15 15:06:00|41335.1|41315.1|41330.6|41310.6|41335.6|41315.6|41328.1|41308.1|25
1639580770000|2021-12-15 15:06:10|41328.5|41308.5|41330.6|41310.6|41330.6|41310.6|41325.6|41305.6|14
1639580780000|2021-12-15 15:06:20|41330.1|41310.1|41330.6|41310.6|41330.6|41310.6|41328.1|41308.1|4
1639580790000|2021-12-15 15:06:30|41325.6|41305.6|41328.1|41308.1|41328.5|41308.5|41325.6|41305.6|22
1639580800000|2021-12-15 15:06:40|41327.6|41307.6|41325.6|41305.6|41328.1|41308.1|41325.6|41305.6|2
1639580810000|2021-12-15 15:06:50|41323.5|41303.5|41323.1|41303.1|41325.6|41305.6|41323.1|41303.1|11
1639580820000|2021-12-15 15:07:00|41325.1|41305.1|41323.1|41303.1|41325.6|41305.6|41323.1|41303.1|8
1639580830000|2021-12-15 15:07:10|41320.6|41300.6|41315.6|41295.6|41320.6|41300.6|41315.6|41295.6|15
1639580840000|2021-12-15 15:07:20|41318.1|41298.1|41330.1|41310.1|41334.6|41314.6|41315.6|41295.6|20
1639580850000|2021-12-15 15:07:30|41330.6|41310.6|41333.5|41313.5|41340.6|41320.6|41327.6|41307.6|19
1639580860000|2021-12-15 15:07:40|41331|41311|41335.1|41315.1|41335.1|41315.1|41331|41311|7
1639580870000|2021-12-15 15:07:50|41333.1|41313.1|41330.6|41310.6|41333.1|41313.1|41330.6|41310.6|10
1639580880000|2021-12-15 15:08:00|41332.6|41312.6|41334.6|41314.6|41335.1|41315.1|41329.6|41309.6|9
1639580890000|2021-12-15 15:08:10|41332.1|41312.1|41327.6|41307.6|41334.6|41314.6|41327.1|41307.1|7
1639580900000|2021-12-15 15:08:20|41327.1|41307.1|41337.1|41317.1|41337.1|41317.1|41324.6|41304.6|12
1639580910000|2021-12-15 15:08:30|41334.6|41314.6|41340.1|41320.1|41340.1|41320.1|41332.6|41312.6|17
1639580920000|2021-12-15 15:08:40|41342.1|41322.1|41339.6|41319.6|41342.1|41322.1|41339.6|41319.6|3
1639580930000|2021-12-15 15:08:50|41337.6|41317.6|41334.6|41314.6|41342.1|41322.1|41334.6|41314.6|16
1639580940000|2021-12-15 15:09:00|41332.6|41312.6|41327.1|41307.1|41334.6|41314.6|41327.1|41307.1|15
1639580950000|2021-12-15 15:09:10|41324.6|41304.6|41317.6|41297.6|41327.1|41307.1|41317.1|41297.1|6
1639580960000|2021-12-15 15:09:20|41319.2|41299.2|41337.1|41317.1|41337.1|41317.1|41317.1|41297.1|19
1639580970000|2021-12-15 15:09:30|41337.6|41317.6|41332.1|41312.1|41337.6|41317.6|41329.6|41309.6|17
1639580980000|2021-12-15 15:09:40|41343.7|41323.7|41343.7|41323.7|41345.8|41325.8|41343.7|41323.7|6
1639580990000|2021-12-15 15:09:50|41341.2|41321.2|41341.7|41321.7|41343.7|41323.7|41341.2|41321.2|4
1639581000000|2021-12-15 15:10:00|41339.6|41319.6|41325.1|41305.1|41339.6|41319.6|41325.1|41305.1|19
1639581010000|2021-12-15 15:10:10|41323.1|41303.1|41319.6|41299.6|41323.1|41303.1|41312.1|41292.1|17
1639581020000|2021-12-15 15:10:20|41317.6|41297.6|41320.6|41300.6|41321|41301|41314.6|41294.6|22
1639581030000|2021-12-15 15:10:30|41322.6|41302.6|41313.1|41293.1|41322.6|41302.6|41313.1|41293.1|15
1639581040000|2021-12-15 15:10:40|41315.1|41295.1|41331.2|41311.2|41331.2|41311.2|41315.1|41295.1|22
1639581050000|2021-12-15 15:10:50|41329.2|41309.2|41334.6|41314.6|41334.6|41314.6|41329.2|41309.2|8
1639581060000|2021-12-15 15:11:00|41335.1|41315.1|41346.7|41326.7|41346.7|41326.7|41335.1|41315.1|21
1639581070000|2021-12-15 15:11:10|41344.6|41324.6|41337.1|41317.1|41344.6|41324.6|41334.6|41314.6|13
1639581080000|2021-12-15 15:11:20|41336.7|41316.7|41336.7|41316.7|41340.1|41320.1|41334.6|41314.6|15
1639581090000|2021-12-15 15:11:30|41337.1|41317.1|41349.6|41329.6|41349.6|41329.6|41337.1|41317.1|29
1639581100000|2021-12-15 15:11:40|41347.1|41327.1|41338.1|41318.1|41347.1|41327.1|41338.1|41318.1|25
1639581110000|2021-12-15 15:11:50|41335.6|41315.6|41315.6|41295.6|41335.6|41315.6|41313.1|41293.1|18
1639581120000|2021-12-15 15:12:00|41313.1|41293.1|41313.1|41293.1|41313.5|41293.5|41306|41286|31
1639581130000|2021-12-15 15:12:10|41312.6|41292.6|41313.5|41293.5|41315.6|41295.6|41312.6|41292.6|14
1639581140000|2021-12-15 15:12:20|41312.6|41292.6|41313.1|41293.1|41313.1|41293.1|41308.5|41288.5|9
1639581150000|2021-12-15 15:12:30|41315.6|41295.6|41330.6|41310.6|41330.6|41310.6|41315.6|41295.6|5
1639581160000|2021-12-15 15:12:40|41333.5|41313.5|41338.1|41318.1|41338.1|41318.1|41333.5|41313.5|7
1639581170000|2021-12-15 15:12:50|41340.1|41320.1|41350.6|41330.6|41350.6|41330.6|41340.1|41320.1|26
1639581180000|2021-12-15 15:13:00|41355.1|41335.1|41365.1|41345.1|41365.6|41345.6|41348.5|41328.5|32
1639581190000|2021-12-15 15:13:10|41365.6|41345.6|41353.1|41333.1|41365.6|41345.6|41350.6|41330.6|13
1639581200000|2021-12-15 15:13:20|41348.5|41328.5|41345.6|41325.6|41348.5|41328.5|41345.6|41325.6|9
1639581210000|2021-12-15 15:13:30|41347.6|41327.6|41338.1|41318.1|41348.1|41328.1|41335.6|41315.6|13
1639581220000|2021-12-15 15:13:40|41340.1|41320.1|41342.6|41322.6|41343.1|41323.1|41338.5|41318.5|4
1639581230000|2021-12-15 15:13:50|41343.1|41323.1|41340.6|41320.6|41343.1|41323.1|41340.6|41320.6|4
1639581240000|2021-12-15 15:14:00|41338.5|41318.5|41345.6|41325.6|41345.6|41325.6|41338.5|41318.5|7
1639581250000|2021-12-15 15:14:10|41343.1|41323.1|41341.5|41321.5|41345.6|41325.6|41341.5|41321.5|6
1639581260000|2021-12-15 15:14:20|41343.5|41323.5|41335.1|41315.1|41343.5|41323.5|41333.1|41313.1|13
1639581270000|2021-12-15 15:14:30|41335.6|41315.6|41333.1|41313.1|41335.6|41315.6|41330.6|41310.6|3
1639581280000|2021-12-15 15:14:40|41330.6|41310.6|41330.6|41310.6|41330.6|41310.6|41330.6|41310.6|16
1639581290000|2021-12-15 15:14:50|41328.5|41308.5|41325.6|41305.6|41330.6|41310.6|41325.6|41305.6|10
1639581300000|2021-12-15 15:15:00|41328.1|41308.1|41313.1|41293.1|41328.1|41308.1|41313.1|41293.1|19
1639581310000|2021-12-15 15:15:10|41312.6|41292.6|41330.1|41310.1|41333.1|41313.1|41304|41284|23
1639581320000|2021-12-15 15:15:20|41325.6|41305.6|41320.6|41300.6|41325.6|41305.6|41320.6|41300.6|10
1639581330000|2021-12-15 15:15:30|41318.5|41298.5|41308.5|41288.5|41318.5|41298.5|41308.5|41288.5|11
1639581340000|2021-12-15 15:15:40|41310.6|41290.6|41318.1|41298.1|41318.5|41298.5|41301|41281|25
1639581350000|2021-12-15 15:15:50|41318.5|41298.5|41323.5|41303.5|41323.5|41303.5|41318.1|41298.1|15
1639581360000|2021-12-15 15:16:00|41320.6|41300.6|41328.1|41308.1|41328.1|41308.1|41318.5|41298.5|14
1639581370000|2021-12-15 15:16:10|41325.6|41305.6|41323.5|41303.5|41330.6|41310.6|41320.6|41300.6|20
1639581380000|2021-12-15 15:16:20|41320.6|41300.6|41318.5|41298.5|41320.6|41300.6|41318.5|41298.5|1
1639581390000|2021-12-15 15:16:30|41318.1|41298.1|41318.1|41298.1|41320.6|41300.6|41315.6|41295.6|12
1639581400000|2021-12-15 15:16:40|41320.1|41300.1|41316|41296|41320.1|41300.1|41315.6|41295.6|9
1639581410000|2021-12-15 15:16:50|41319.6|41299.6|41315.6|41295.6|41320.6|41300.6|41313.5|41293.5|14
1639581420000|2021-12-15 15:17:00|41316|41296|41315.6|41295.6|41316|41296|41315.6|41295.6|9
1639581430000|2021-12-15 15:17:10|41316|41296|41316|41296|41316|41296|41310.6|41290.6|20
1639581440000|2021-12-15 15:17:20|41315.6|41295.6|41320.1|41300.1|41320.1|41300.1|41315.6|41295.6|11
1639581450000|2021-12-15 15:17:30|41322.6|41302.6|41326|41306|41326|41306|41320.6|41300.6|8
1639581460000|2021-12-15 15:17:40|41325.6|41305.6|41330.6|41310.6|41330.6|41310.6|41325.6|41305.6|8
1639581470000|2021-12-15 15:17:50|41328.5|41308.5|41328.5|41308.5|41330.6|41310.6|41325.6|41305.6|12
1639581480000|2021-12-15 15:18:00|41326|41306|41328.1|41308.1|41333.1|41313.1|41324|41304|18
1639581490000|2021-12-15 15:18:10|41326|41306|41323.1|41303.1|41326|41306|41313.5|41293.5|33
1639581500000|2021-12-15 15:18:20|41325.6|41305.6|41325.6|41305.6|41325.6|41305.6|41323.1|41303.1|18
1639581510000|2021-12-15 15:18:30|41328.1|41308.1|41328.1|41308.1|41328.1|41308.1|41325.6|41305.6|7
1639581520000|2021-12-15 15:18:40|41330.1|41310.1|41325.6|41305.6|41330.1|41310.1|41325.6|41305.6|8
1639581530000|2021-12-15 15:18:50|41323.5|41303.5|41320.6|41300.6|41325.6|41305.6|41320.6|41300.6|8
1639581540000|2021-12-15 15:19:00|41321|41301|41312.6|41292.6|41323.5|41303.5|41310.6|41290.6|11
1639581550000|2021-12-15 15:19:10|41313.1|41293.1|41328.5|41308.5|41330.6|41310.6|41305.6|41285.6|49
1639581560000|2021-12-15 15:19:20|41330.6|41310.6|41333.1|41313.1|41333.1|41313.1|41325.6|41305.6|17
1639581570000|2021-12-15 15:19:30|41333.5|41313.5|41336|41316|41336|41316|41333.1|41313.1|9
1639581580000|2021-12-15 15:19:40|41335.6|41315.6|41336|41316|41340.6|41320.6|41335.6|41315.6|7
1639581590000|2021-12-15 15:19:50|41335.6|41315.6|41336|41316|41336|41316|41335.6|41315.6|3
1639581600000|2021-12-15 15:20:00|41338.5|41318.5|41339|41319|41348.5|41328.5|41336|41316|7
1639581610000|2021-12-15 15:20:10|41341|41321|41333.5|41313.5|41341|41321|41333.5|41313.5|12
1639581620000|2021-12-15 15:20:20|41336|41316|41337.6|41317.6|41338.5|41318.5|41335.6|41315.6|9
1639581630000|2021-12-15 15:20:30|41338.5|41318.5|41328.1|41308.1|41338.5|41318.5|41325.6|41305.6|24
1639581640000|2021-12-15 15:20:40|41326|41306|41328.1|41308.1|41345.6|41325.6|41325.6|41305.6|46
1639581650000|2021-12-15 15:20:50|||||||||4
1639581660000|2021-12-15 15:21:00|41330.1|41310.1|41326|41306|41331|41311|41326|41306|14
1639581670000|2021-12-15 15:21:10|41323.1|41303.1|41320.1|41300.1|41323.1|41303.1|41315.6|41295.6|11
1639581680000|2021-12-15 15:21:20|41320.6|41300.6|41330.6|41310.6|41336|41316|41318.1|41298.1|65
1639581690000|2021-12-15 15:21:30|||||||||23
1639581700000|2021-12-15 15:21:40|41331|41311|41330.6|41310.6|41331|41311|41330.6|41310.6|17
1639581710000|2021-12-15 15:21:50|41325.6|41305.6|41325.6|41305.6|41325.6|41305.6|41325.6|41305.6|13
1639581720000|2021-12-15 15:22:00|41330.1|41310.1|41333.1|41313.1|41335.6|41315.6|41325.6|41305.6|30
1639581730000|2021-12-15 15:22:10|41330.6|41310.6|41330.6|41310.6|41335.6|41315.6|41330.6|41310.6|8
1639581740000|2021-12-15 15:22:20|41328.5|41308.5|41330.6|41310.6|41330.6|41310.6|41326|41306|13
1639581750000|2021-12-15 15:22:30|41331|41311|41326|41306|41335.1|41315.1|41326|41306|13
1639581760000|2021-12-15 15:22:40|41328.1|41308.1|41330.6|41310.6|41330.6|41310.6|41325.6|41305.6|10
1639581770000|2021-12-15 15:22:50|41331|41311|41330.6|41310.6|41331.5|41311.5|41330.6|41310.6|7
1639581780000|2021-12-15 15:23:00|41333.1|41313.1|41338.1|41318.1|41338.1|41318.1|41330.6|41310.6|13
1639581790000|2021-12-15 15:23:10|41337.6|41317.6|41335.6|41315.6|41338.1|41318.1|41335.6|41315.6|10
1639581800000|2021-12-15 15:23:20|41338.1|41318.1|41340.6|41320.6|41340.6|41320.6|41338.1|41318.1|4
1639581810000|2021-12-15 15:23:30|41338.1|41318.1|41333.5|41313.5|41338.1|41318.1|41333.5|41313.5|6
1639581820000|2021-12-15 15:23:40|41333.1|41313.1|41320.6|41300.6|41333.1|41313.1|41318.1|41298.1|25
1639581830000|2021-12-15 15:23:50|41323.1|41303.1|41318.5|41298.5|41323.1|41303.1|41318.5|41298.5|6
1639581840000|2021-12-15 15:24:00|41316.5|41296.5|41318.5|41298.5|41321|41301|41313.5|41293.5|43
1639581850000|2021-12-15 15:24:10|41315.6|41295.6|41313.1|41293.1|41319.6|41299.6|41310.6|41290.6|17
1639581860000|2021-12-15 15:24:20|41313.5|41293.5|41310.6|41290.6|41313.5|41293.5|41305.6|41285.6|30
1639581870000|2021-12-15 15:24:30|41311|41291|41313.5|41293.5|41313.5|41293.5|41305.6|41285.6|49
1639581880000|2021-12-15 15:24:40|41312.6|41292.6|41310.6|41290.6|41313.5|41293.5|41310.6|41290.6|8
1639581890000|2021-12-15 15:24:50|41315.6|41295.6|41315.6|41295.6|41315.6|41295.6|41313.1|41293.1|5
1639581900000|2021-12-15 15:25:00|41313.5|41293.5|41310.6|41290.6|41315.6|41295.6|41308.5|41288.5|6
1639581910000|2021-12-15 15:25:10|41311|41291|41305.6|41285.6|41311|41291|41305.6|41285.6|14
1639581920000|2021-12-15 15:25:20|41303.5|41283.5|41300.6|41280.6|41305.6|41285.6|41300.6|41280.6|11
1639581930000|2021-12-15 15:25:30|41298.5|41278.5|41290.6|41270.6|41298.5|41278.5|41290.6|41270.6|15
1639581940000|2021-12-15 15:25:40|41298.1|41278.1|41297.6|41277.6|41300.6|41280.6|41293.5|41273.5|104
1639581950000|2021-12-15 15:25:50|41298.1|41278.1|41300.6|41280.6|41300.6|41280.6|41295.6|41275.6|17
1639581960000|2021-12-15 15:26:00|41298.1|41278.1|41295.6|41275.6|41300.6|41280.6|41295.6|41275.6|12
1639581970000|2021-12-15 15:26:10|41297.6|41277.6|41293.1|41273.1|41300.1|41280.1|41293.1|41273.1|16
1639581980000|2021-12-15 15:26:20|41293.5|41273.5|41295.6|41275.6|41295.6|41275.6|41293.1|41273.1|6
1639581990000|2021-12-15 15:26:30|41298.1|41278.1|41302.6|41282.6|41302.6|41282.6|41297.6|41277.6|15
1639582000000|2021-12-15 15:26:40|41300.6|41280.6|41300.6|41280.6|41303.1|41283.1|41295.6|41275.6|27
1639582010000|2021-12-15 15:26:50|41298.5|41278.5|41298.1|41278.1|41300.6|41280.6|41298.1|41278.1|3
1639582020000|2021-12-15 15:27:00|41295.6|41275.6|41295.6|41275.6|41295.6|41275.6|41295.6|41275.6|4
1639582030000|2021-12-15 15:27:10|41298.5|41278.5|41295.6|41275.6|41300.6|41280.6|41290.6|41270.6|32
1639582040000|2021-12-15 15:27:20|41300.6|41280.6|41300.6|41280.6|41300.6|41280.6|41298.1|41278.1|12
1639582050000|2021-12-15 15:27:30|41298.1|41278.1|41300.6|41280.6|41300.6|41280.6|41298.1|41278.1|7
1639582060000|2021-12-15 15:27:40|41295.6|41275.6|41301.5|41281.5|41305.6|41285.6|41295.6|41275.6|17
1639582070000|2021-12-15 15:27:50|41301|41281|41295.6|41275.6|41301|41281|41295.6|41275.6|11
1639582080000|2021-12-15 15:28:00|41293.5|41273.5|41280.6|41260.6|41293.5|41273.5|41278.1|41258.1|25
1639582090000|2021-12-15 15:28:10|41278.5|41258.5|41285.6|41265.6|41285.6|41265.6|41275.6|41255.6|32
1639582100000|2021-12-15 15:28:20|41283.5|41263.5|41280.6|41260.6|41285.6|41265.6|41280.6|41260.6|15
1639582110000|2021-12-15 15:28:30|41279|41259|41278.1|41258.1|41281|41261|41275.6|41255.6|13
1639582120000|2021-12-15 15:28:40|41280.6|41260.6|41291|41271|41291.5|41271.5|41275.6|41255.6|37
1639582130000|2021-12-15 15:28:50|41291.5|41271.5|41295.6|41275.6|41295.6|41275.6|41291|41271|3
1639582140000|2021-12-15 15:29:00|41293.5|41273.5|41311|41291|41311|41291|41290.6|41270.6|41
1639582150000|2021-12-15 15:29:10|41313.1|41293.1|41308.5|41288.5|41313.1|41293.1|41308.5|41288.5|11
1639582160000|2021-12-15 15:29:20|41310.6|41290.6|41308.1|41288.1|41315.6|41295.6|41308.1|41288.1|17
1639582170000|2021-12-15 15:29:30|41308.5|41288.5|41316.5|41296.5|41316.5|41296.5|41303.5|41283.5|26
1639582180000|2021-12-15 15:29:40|41317|41297|41314.5|41294.5|41317|41297|41314.5|41294.5|4
1639582190000|2021-12-15 15:29:50|41311.5|41291.5|41302|41282|41311.5|41291.5|41302|41282|7
1639582200000|2021-12-15 15:30:00|41304.5|41284.5|41301.5|41281.5|41324.5|41304.5|41299.9|41279.9|43
1639582210000|2021-12-15 15:30:10|41296.5|41276.5|41284.5|41264.5|41296.5|41276.5|41282|41262|26
1639582220000|2021-12-15 15:30:20|41284|41264|41284.5|41264.5|41286.5|41266.5|41281.5|41261.5|17
1639582230000|2021-12-15 15:30:30|41286.5|41266.5|41274.5|41254.5|41286.5|41266.5|41274|41254|25
1639582240000|2021-12-15 15:30:40|41276.5|41256.5|41266.5|41246.5|41276.5|41256.5|41266.5|41246.5|45
1639582250000|2021-12-15 15:30:50|41264|41244|41266.5|41246.5|41266.5|41246.5|41262|41242|16
1639582260000|2021-12-15 15:31:00|41267|41247|41264.5|41244.5|41268.5|41248.5|41261.5|41241.5|21
1639582270000|2021-12-15 15:31:10|41261.5|41241.5|41264|41244|41266.5|41246.5|41249|41229|71
1639582280000|2021-12-15 15:31:20|41266.5|41246.5|41266.5|41246.5|41267|41247|41266.5|41246.5|12
1639582290000|2021-12-15 15:31:30|41268.5|41248.5|41271.5|41251.5|41274|41254|41267|41247|46
1639582300000|2021-12-15 15:31:40|41269.5|41249.5|41261.5|41241.5|41269.5|41249.5|41261.5|41241.5|13
1639582310000|2021-12-15 15:31:50|41266.5|41246.5|41251.5|41231.5|41266.5|41246.5|41251.5|41231.5|34
1639582320000|2021-12-15 15:32:00|41254.5|41234.5|41261.5|41241.5|41264|41244|41254.5|41234.5|22
1639582330000|2021-12-15 15:32:10|41259.5|41239.5|41261.5|41241.5|41264|41244|41259.5|41239.5|14
1639582340000|2021-12-15 15:32:20|41264|41244|41261.5|41241.5|41264|41244|41261.5|41241.5|21
1639582350000|2021-12-15 15:32:30|41259|41239|41256.5|41236.5|41259.5|41239.5|41254|41234|30
1639582360000|2021-12-15 15:32:40|41254|41234|41249|41229|41254|41234|41249|41229|68
1639582370000|2021-12-15 15:32:50|41251|41231|41246|41226|41251|41231|41246|41226|9
1639582380000|2021-12-15 15:33:00|41244|41224|41246|41226|41246|41226|41244|41224|4
1639582390000|2021-12-15 15:33:10|41244|41224|41246|41226|41246|41226|41242|41222|32
1639582400000|2021-12-15 15:33:20|41244|41224|41246|41226|41246|41226|41242|41222|11
1639582410000|2021-12-15 15:33:30|41245.6|41225.6|41241|41221|41245.6|41225.6|41241|41221|20
1639582420000|2021-12-15 15:33:40|41239|41219|41240.6|41220.6|41240.6|41220.6|41235.6|41215.6|16
1639582430000|2021-12-15 15:33:50|41243.1|41223.1|41245.6|41225.6|41245.6|41225.6|41243.1|41223.1|7
1639582440000|2021-12-15 15:34:00|41243.1|41223.1|41248.1|41228.1|41248.1|41228.1|41243.1|41223.1|20
1639582450000|2021-12-15 15:34:10|41246|41226|41240.6|41220.6|41246|41226|41240.6|41220.6|12
1639582460000|2021-12-15 15:34:20|41240.1|41220.1|41220.6|41200.6|41240.6|41220.6|41220.6|41200.6|29
1639582470000|2021-12-15 15:34:30|41223.1|41203.1|41227.6|41207.6|41227.6|41207.6|41220.6|41200.6|27
1639582480000|2021-12-15 15:34:40|||||||||7
1639582490000|2021-12-15 15:34:50|41230.6|41210.6|41230.6|41210.6|41230.6|41210.6|41230.6|41210.6|9
1639582500000|2021-12-15 15:35:00|41237.6|41217.6|41243.1|41223.1|41245.1|41225.1|41237.6|41217.6|16
1639582510000|2021-12-15 15:35:10|41242.6|41222.6|41235.6|41215.6|41242.6|41222.6|41235.6|41215.6|10
1639582520000|2021-12-15 15:35:20|41238.1|41218.1|41235.6|41215.6|41240.6|41220.6|41235.6|41215.6|20
1639582530000|2021-12-15 15:35:30|41238.1|41218.1|41248.1|41228.1|41248.5|41228.5|41238.1|41218.1|4
1639582540000|2021-12-15 15:35:40|41250.6|41230.6|41240.6|41220.6|41250.6|41230.6|41240.6|41220.6|56
1639582550000|2021-12-15 15:35:50|41243.1|41223.1|41240.6|41220.6|41245.6|41225.6|41240.6|41220.6|6
1639582560000|2021-12-15 15:36:00|41241|41221|41243.5|41223.5|41245.6|41225.6|41240.6|41220.6|22
1639582570000|2021-12-15 15:36:10|41241|41221|41243.1|41223.1|41249|41229|41241|41221|81
1639582580000|2021-12-15 15:36:20|41245.6|41225.6|41245.6|41225.6|41245.6|41225.6|41245.6|41225.6|5
1639582590000|2021-12-15 15:36:30|41241|41221|41235.1|41215.1|41241|41221|41228.5|41208.5|17
1639582600000|2021-12-15 15:36:40|41235.6|41215.6|41235.6|41215.6|41235.6|41215.6|41235.6|41215.6|3
1639582610000|2021-12-15 15:36:50|41233.1|41213.1|41225.6|41205.6|41233.1|41213.1|41225.6|41205.6|12
1639582620000|2021-12-15 15:37:00|41228.1|41208.1|41220.6|41200.6|41228.1|41208.1|41220.6|41200.6|8
1639582630000|2021-12-15 15:37:10|41217.6|41197.6|41220.6|41200.6|41220.6|41200.6|41215.6|41195.6|25
1639582640000|2021-12-15 15:37:20|41218.1|41198.1|41220.6|41200.6|41220.6|41200.6|41215.6|41195.6|34
1639582650000|2021-12-15 15:37:30|||||||||1
1639582660000|2021-12-15 15:37:40|41218.5|41198.5|41215.6|41195.6|41220.6|41200.6|41215.6|41195.6|16
1639582670000|2021-12-15 15:37:50|41215.1|41195.1|41205.6|41185.6|41215.6|41195.6|41201|41181|45
1639582680000|2021-12-15 15:38:00|||||||||18
1639582690000|2021-12-15 15:38:10|41206|41186|41210.6|41190.6|41210.6|41190.6|41206|41186|5
1639582700000|2021-12-15 15:38:20|||||||||5
1639582710000|2021-12-15 15:38:30|||||||||3
1639582720000|2021-12-15 15:38:40|41210.1|41190.1|41205.6|41185.6|41210.1|41190.1|41201|41181|22
1639582730000|2021-12-15 15:38:50|41206|41186|41212.6|41192.6|41213.1|41193.1|41206|41186|17
1639582740000|2021-12-15 15:39:00|41213.1|41193.1|41210.6|41190.6|41215.6|41195.6|41210.6|41190.6|12
1639582750000|2021-12-15 15:39:10|41213.1|41193.1|41213.1|41193.1|41213.1|41193.1|41211|41191|9
1639582760000|2021-12-15 15:39:20|41213.5|41193.5|41215.6|41195.6|41215.6|41195.6|41213.5|41193.5|15
1639582770000|2021-12-15 15:39:30|41216|41196|41234.6|41214.6|41234.6|41214.6|41216|41196|19
1639582780000|2021-12-15 15:39:40|41237.1|41217.1|41235.1|41215.1|41239.2|41219.2|41235.1|41215.1|14
1639582790000|2021-12-15 15:39:50|41233.1|41213.1|41235.6|41215.6|41235.6|41215.6|41233.1|41213.1|9
1639582800000|2021-12-15 15:40:00|41236|41216|41235.6|41215.6|41240.6|41220.6|41235.6|41215.6|13
1639582810000|2021-12-15 15:40:10|41230.6|41210.6|41247.6|41227.6|41251.7|41231.7|41230.6|41210.6|42
1639582820000|2021-12-15 15:40:20|41246|41226|41246.5|41226.5|41250.6|41230.6|41245.6|41225.6|13
1639582830000|2021-12-15 15:40:30|41250.6|41230.6|41243.5|41223.5|41250.6|41230.6|41243.5|41223.5|19
1639582840000|2021-12-15 15:40:40|41245.6|41225.6|41236|41216|41246|41226|41236|41216|4
1639582850000|2021-12-15 15:40:50|41235.6|41215.6|41230.6|41210.6|41235.6|41215.6|41230.6|41210.6|17
1639582860000|2021-12-15 15:41:00|41233.1|41213.1|41237.6|41217.6|41237.6|41217.6|41233.1|41213.1|19
1639582870000|2021-12-15 15:41:10|41235.6|41215.6|41240.1|41220.1|41240.1|41220.1|41235.6|41215.6|9
1639582880000|2021-12-15 15:41:20|41238.1|41218.1|41231|41211|41238.1|41218.1|41231|41211|26
1639582890000|2021-12-15 15:41:30|41228.5|41208.5|41228.5|41208.5|41228.5|41208.5|41228.5|41208.5|4
1639582900000|2021-12-15 15:41:40|41226.5|41206.5|41226|41206|41226.5|41206.5|41224|41204|7
1639582910000|2021-12-15 15:41:50|41228.1|41208.1|41231|41211|41231|41211|41228.1|41208.1|5
1639582920000|2021-12-15 15:42:00|41231.5|41211.5|41243.5|41223.5|41250.1|41230.1|41230.6|41210.6|35
1639582930000|2021-12-15 15:42:10|41245.6|41225.6|41245.6|41225.6|41245.6|41225.6|41240.6|41220.6|23
1639582940000|2021-12-15 15:42:20|41243.1|41223.1|41240.6|41220.6|41243.1|41223.1|41238.5|41218.5|10
1639582950000|2021-12-15 15:42:30|41242.6|41222.6|41245.6|41225.6|41245.6|41225.6|41241|41221|34
1639582960000|2021-12-15 15:42:40|41241|41221|41245.6|41225.6|41248.1|41228.1|41241|41221|10
1639582970000|2021-12-15 15:42:50|41246|41226|41255.6|41235.6|41255.6|41235.6|41245.6|41225.6|10
1639582980000|2021-12-15 15:43:00|41257.6|41237.6|41263.1|41243.1|41263.1|41243.1|41257.6|41237.6|5
1639582990000|2021-12-15 15:43:10|41267.6|41247.6|41280.6|41260.6|41280.6|41260.6|41267.6|41247.6|24
1639583000000|2021-12-15 15:43:20|41281|41261|41288.5|41268.5|41288.5|41268.5|41281|41261|8
1639583010000|2021-12-15 15:43:30|41290.6|41270.6|41295.6|41275.6|41295.6|41275.6|41290.6|41270.6|16
1639583020000|2021-12-15 15:43:40|41293.1|41273.1|41296|41276|41296|41276|41293.1|41273.1|6
1639583030000|2021-12-15 15:43:50|41300.1|41280.1|41313.1|41293.1|41313.1|41293.1|41300.1|41280.1|25
1639583040000|2021-12-15 15:44:00|41310.6|41290.6|41330.6|41310.6|41333.1|41313.1|41310.6|41290.6|34
1639583050000|2021-12-15 15:44:10|41332.6|41312.6|41335.6|41315.6|41336|41316|41330.6|41310.6|19
1639583060000|2021-12-15 15:44:20|41336|41316|41335.6|41315.6|41340.6|41320.6|41335.6|41315.6|19
1639583070000|2021-12-15 15:44:30|41338.1|41318.1|41351|41331|41351|41331|41335.6|41315.6|19
1639583080000|2021-12-15 15:44:40|41350.6|41330.6|41360.1|41340.1|41360.1|41340.1|41350.6|41330.6|29
1639583090000|2021-12-15 15:44:50|41359.6|41339.6|41362.6|41342.6|41363.1|41343.1|41355.6|41335.6|34
1639583100000|2021-12-15 15:45:00|41360.6|41340.6|41370.6|41350.6|41378.1|41358.1|41360.6|41340.6|59
1639583110000|2021-12-15 15:45:10|41372.6|41352.6|41374.6|41354.6|41374.6|41354.6|41365.6|41345.6|32
1639583120000|2021-12-15 15:45:20|41375.1|41355.1|41375.6|41355.6|41377.6|41357.6|41375.1|41355.1|13
1639583130000|2021-12-15 15:45:30|41373.1|41353.1|41371|41351|41373.1|41353.1|41371|41351|11
1639583140000|2021-12-15 15:45:40|41456|41436|41403.5|41383.5|41459.6|41439.6|41403.5|41383.5|85
1639583150000|2021-12-15 15:45:50|41405.6|41385.6|41400.6|41380.6|41407.6|41387.6|41400.6|41380.6|13
1639583160000|2021-12-15 15:46:00|41403.1|41383.1|41380.6|41360.6|41403.1|41383.1|41380.6|41360.6|15
1639583170000|2021-12-15 15:46:10|41378.1|41358.1|41385.1|41365.1|41385.1|41365.1|41368.5|41348.5|24
1639583180000|2021-12-15 15:46:20|41387.1|41367.1|41388.1|41368.1|41388.1|41368.1|41383.1|41363.1|16
1639583190000|2021-12-15 15:46:30|41385.6|41365.6|41383.1|41363.1|41385.6|41365.6|41383.1|41363.1|5
1639583200000|2021-12-15 15:46:40|41385.6|41365.6|41388.1|41368.1|41395.6|41375.6|41385.1|41365.1|19
1639583210000|2021-12-15 15:46:50|41390.6|41370.6|41390.6|41370.6|41390.6|41370.6|41390.6|41370.6|2
1639583220000|2021-12-15 15:47:00|41391|41371|41392.6|41372.6|41393.1|41373.1|41390.6|41370.6|9
1639583230000|2021-12-15 15:47:10|41395.1|41375.1|41380.6|41360.6|41395.6|41375.6|41380.6|41360.6|10
1639583240000|2021-12-15 15:47:20|41371.5|41351.5|41371|41351|41371.5|41351.5|41371|41351|5
1639583250000|2021-12-15 15:47:30|41369|41349|41365.6|41345.6|41371|41351|41365.6|41345.6|6
1639583260000|2021-12-15 15:47:40|41363.1|41343.1|41364.6|41344.6|41365.6|41345.6|41362.6|41342.6|11
1639583270000|2021-12-15 15:47:50|41362.1|41342.1|41356.7|41336.7|41362.1|41342.1|41356.7|41336.7|21
1639583280000|2021-12-15 15:48:00|41357.6|41337.6|41354.6|41334.6|41357.6|41337.6|41354.6|41334.6|4
1639583290000|2021-12-15 15:48:10|41349.6|41329.6|41349.6|41329.6|41352.1|41332.1|41349.6|41329.6|18
1639583300000|2021-12-15 15:48:20|41354.2|41334.2|41334.6|41314.6|41354.2|41334.2|41330.1|41310.1|26
1639583310000|2021-12-15 15:48:30|41337.1|41317.1|41339.6|41319.6|41342.1|41322.1|41337.1|41317.1|8
1639583320000|2021-12-15 15:48:40|41344.2|41324.2|41332.1|41312.1|41344.6|41324.6|41332.1|41312.1|23
1639583330000|2021-12-15 15:48:50|41329.6|41309.6|41329.6|41309.6|41332.1|41312.1|41324.6|41304.6|18
1639583340000|2021-12-15 15:49:00|41332.1|41312.1|41334.6|41314.6|41334.6|41314.6|41329.6|41309.6|6
1639583350000|2021-12-15 15:49:10|41332.1|41312.1|41339.6|41319.6|41344.6|41324.6|41329.6|41309.6|23
1639583360000|2021-12-15 15:49:20|41342.1|41322.1|41337.1|41317.1|41342.1|41322.1|41337.1|41317.1|9
1639583370000|2021-12-15 15:49:30|41339.6|41319.6|41357.1|41337.1|41357.1|41337.1|41339.6|41319.6|15
1639583380000|2021-12-15 15:49:40|41354.6|41334.6|41359.6|41339.6|41359.6|41339.6|41354.6|41334.6|6
1639583390000|2021-12-15 15:49:50|41361.7|41341.7|41377.1|41357.1|41377.1|41357.1|41361.7|41341.7|6
1639583400000|2021-12-15 15:50:00|41379.6|41359.6|41374.2|41354.2|41379.6|41359.6|41372.6|41352.6|5
1639583410000|2021-12-15 15:50:10|41374.6|41354.6|41374.6|41354.6|41374.6|41354.6|41372.1|41352.1|13
1639583420000|2021-12-15 15:50:20|41372.6|41352.6|41374.6|41354.6|41374.6|41354.6|41372.6|41352.6|0
1639583430000|2021-12-15 15:50:30|41372.6|41352.6|41365.6|41345.6|41374.6|41354.6|41365.6|41345.6|20
1639583440000|2021-12-15 15:50:40|41365.1|41345.1|41345.1|41325.1|41365.1|41345.1|41345.1|41325.1|13
1639583450000|2021-12-15 15:50:50|41344.6|41324.6|41369.6|41349.6|41369.6|41349.6|41344.6|41324.6|23
1639583460000|2021-12-15 15:51:00|41372.1|41352.1|41362.1|41342.1|41372.1|41352.1|41362.1|41342.1|20
1639583470000|2021-12-15 15:51:10|41361.7|41341.7|41359.6|41339.6|41362.1|41342.1|41357.1|41337.1|6
1639583480000|2021-12-15 15:51:20|41360.1|41340.1|41355.1|41335.1|41362.1|41342.1|41355.1|41335.1|6
1639583490000|2021-12-15 15:51:30|41357.1|41337.1|41334.6|41314.6|41357.1|41337.1|41334.6|41314.6|30
1639583500000|2021-12-15 15:51:40|41332.6|41312.6|41334.6|41314.6|41334.6|41314.6|41329.6|41309.6|23
1639583510000|2021-12-15 15:51:50|41332.1|41312.1|41329.6|41309.6|41334.6|41314.6|41329.6|41309.6|18
1639583520000|2021-12-15 15:52:00|41327.1|41307.1|41327.1|41307.1|41327.1|41307.1|41321.7|41301.7|34
1639583530000|2021-12-15 15:52:10|41331.7|41311.7|41324.6|41304.6|41332.1|41312.1|41320.1|41300.1|29
1639583540000|2021-12-15 15:52:20|41322.1|41302.1|41322.1|41302.1|41326.7|41306.7|41320.1|41300.1|11
1639583550000|2021-12-15 15:52:30|41322.6|41302.6|41325.1|41305.1|41325.1|41305.1|41320.1|41300.1|6
1639583560000|2021-12-15 15:52:40|41322.6|41302.6|41324.6|41304.6|41324.6|41304.6|41322.6|41302.6|2
1639583570000|2021-12-15 15:52:50|41336.7|41316.7|41342.1|41322.1|41342.1|41322.1|41336.7|41316.7|8
1639583580000|2021-12-15 15:53:00|41344.2|41324.2|41359.6|41339.6|41359.6|41339.6|41342.1|41322.1|4
1639583590000|2021-12-15 15:53:10|41363.7|41343.7|41360.1|41340.1|41365.1|41345.1|41360.1|41340.1|16
1639583600000|2021-12-15 15:53:20|41358.1|41338.1|41355.6|41335.6|41360.6|41340.6|41355.6|41335.6|3
1639583610000|2021-12-15 15:53:30|41357.6|41337.6|41365.6|41345.6|41368.1|41348.1|41357.6|41337.6|8
1639583620000|2021-12-15 15:53:40|41363.5|41343.5|41361|41341|41363.5|41343.5|41361|41341|2
1639583630000|2021-12-15 15:53:50|41365.6|41345.6|41365.6|41345.6|41367.6|41347.6|41365.6|41345.6|3
1639583640000|2021-12-15 15:54:00|41368.1|41348.1|41370.6|41350.6|41370.6|41350.6|41368.1|41348.1|8
1639583650000|2021-12-15 15:54:10|41368.5|41348.5|41360.6|41340.6|41368.5|41348.5|41360.6|41340.6|14
1639583660000|2021-12-15 15:54:20|41358.5|41338.5|41356|41336|41360.6|41340.6|41356|41336|13
1639583670000|2021-12-15 15:54:30|41358.5|41338.5|41358.5|41338.5|41358.5|41338.5|41358.5|41338.5|11
1639583680000|2021-12-15 15:54:40|||||||||2
1639583690000|2021-12-15 15:54:50|41358.1|41338.1|41375.1|41355.1|41375.1|41355.1|41356|41336|21
1639583700000|2021-12-15 15:55:00|41370.6|41350.6|41361.5|41341.5|41370.6|41350.6|41361.5|41341.5|19
1639583710000|2021-12-15 15:55:10|41363.5|41343.5|41358.5|41338.5|41364|41344|41358.5|41338.5|5
1639583720000|2021-12-15 15:55:20|41356.5|41336.5|41358.5|41338.5|41365.6|41345.6|41354|41334|42
1639583730000|2021-12-15 15:55:30|41356|41336|41354|41334|41358.5|41338.5|41354|41334|3
1639583740000|2021-12-15 15:55:40|41354.4|41334.4|41370.6|41350.6|41370.6|41350.6|41354.4|41334.4|31
1639583750000|2021-12-15 15:55:50|41365.6|41345.6|41363.5|41343.5|41365.6|41345.6|41363.5|41343.5|3
1639583760000|2021-12-15 15:56:00|41363.1|41343.1|41355.6|41335.6|41363.5|41343.5|41355.6|41335.6|5
1639583770000|2021-12-15 15:56:10|41358.1|41338.1|41355.6|41335.6|41358.1|41338.1|41355.6|41335.6|2
1639583780000|2021-12-15 15:56:20|41358.1|41338.1|41353.1|41333.1|41358.1|41338.1|41353.1|41333.1|5
1639583790000|2021-12-15 15:56:30|41350.6|41330.6|41343.1|41323.1|41350.6|41330.6|41343.1|41323.1|7
1639583800000|2021-12-15 15:56:40|41341|41321|41343.1|41323.1|41343.1|41323.1|41335.6|41315.6|6
1639583810000|2021-12-15 15:56:50|41347.6|41327.6|41350.6|41330.6|41350.6|41330.6|41347.6|41327.6|8
1639583820000|2021-12-15 15:57:00|41351|41331|41351|41331|41351|41331|41351|41331|1
1639583830000|2021-12-15 15:57:10|41353.1|41333.1|41348.1|41328.1|41353.1|41333.1|41348.1|41328.1|4
1639583840000|2021-12-15 15:57:20|41345.1|41325.1|41343.1|41323.1|41345.1|41325.1|41336|41316|11
1639583850000|2021-12-15 15:57:30|41342.6|41322.6|41347.6|41327.6|41347.6|41327.6|41342.6|41322.6|6
1639583860000|2021-12-15 15:57:40|41350.1|41330.1|41351|41331|41351|41331|41350.1|41330.1|3
1639583870000|2021-12-15 15:57:50|41356|41336|41373.5|41353.5|41378.1|41358.1|41356|41336|16
1639583880000|2021-12-15 15:58:00|41375.6|41355.6|41375.6|41355.6|41378.1|41358.1|41373.5|41353.5|33
1639583890000|2021-12-15 15:58:10|41366.2|41346.2|41379.6|41359.6|41382.1|41362.1|41366.2|41346.2|5
1639583900000|2021-12-15 15:58:20|41381.7|41361.7|41387.1|41367.1|41387.1|41367.1|41379.6|41359.6|16
1639583910000|2021-12-15 15:58:30|41384.6|41364.6|41385.1|41365.1|41385.1|41365.1|41380.1|41360.1|8
1639583920000|2021-12-15 15:58:40|41382.1|41362.1|41377.1|41357.1|41382.1|41362.1|41377.1|41357.1|7
1639583930000|2021-12-15 15:58:50|41375.1|41355.1|41375.1|41355.1|41375.1|41355.1|41372.6|41352.6|8
1639583940000|2021-12-15 15:59:00|41374.6|41354.6|41377.1|41357.1|41377.6|41357.6|41374.6|41354.6|1
1639583950000|2021-12-15 15:59:10|41375.1|41355.1|41377.1|41357.1|41379.6|41359.6|41375.1|41355.1|1
1639583960000|2021-12-15 15:59:20|41376.7|41356.7|41374.6|41354.6|41377.6|41357.6|41374.6|41354.6|6
1639583970000|2021-12-15 15:59:30|41375.1|41355.1|41375.1|41355.1|41379.6|41359.6|41375.1|41355.1|9
1639583980000|2021-12-15 15:59:40|||||||||25
1639583990000|2021-12-15 15:59:50|41389.6|41369.6|41394.6|41374.6|41394.6|41374.6|41389.6|41369.6|20
1639584000000|2021-12-15 16:00:00|41395.1|41375.1|41389.6|41369.6|41395.1|41375.1|41389.6|41369.6|23
1639584010000|2021-12-15 16:00:10|41387.1|41367.1|41392.1|41372.1|41392.1|41372.1|41387.1|41367.1|7
1639584020000|2021-12-15 16:00:20|41390.1|41370.1|41394.6|41374.6|41394.6|41374.6|41389.6|41369.6|15
1639584030000|2021-12-15 16:00:30|41392.6|41372.6|41392.1|41372.1|41397.1|41377.1|41387.1|41367.1|28
1639584040000|2021-12-15 16:00:40|41394.2|41374.2|41387.6|41367.6|41395.1|41375.1|41387.6|41367.6|12
1639584050000|2021-12-15 16:00:50|41389.6|41369.6|41387.6|41367.6|41389.6|41369.6|41387.1|41367.1|7
1639584060000|2021-12-15 16:01:00|41389.6|41369.6|41385.1|41365.1|41390.1|41370.1|41385.1|41365.1|8
1639584070000|2021-12-15 16:01:10|41380.1|41360.1|41389.6|41369.6|41392.1|41372.1|41380.1|41360.1|4
1639584080000|2021-12-15 16:01:20|||||||||1
1639584090000|2021-12-15 16:01:30|41387.6|41367.6|41392.6|41372.6|41392.6|41372.6|41387.6|41367.6|17
1639584100000|2021-12-15 16:01:40|41394.6|41374.6|41395.1|41375.1|41395.1|41375.1|41392.6|41372.6|15
1639584110000|2021-12-15 16:01:50|41397.1|41377.1|41384.6|41364.6|41397.6|41377.6|41374.6|41354.6|17
1639584120000|2021-12-15 16:02:00|41382.1|41362.1|41389.6|41369.6|41389.6|41369.6|41382.1|41362.1|5
1639584130000|2021-12-15 16:02:10|41392.1|41372.1|41392.1|41372.1|41392.1|41372.1|41389.6|41369.6|3
1639584140000|2021-12-15 16:02:20|41394.2|41374.2|41399.6|41379.6|41399.6|41379.6|41394.2|41374.2|11
1639584150000|2021-12-15 16:02:30|41402.1|41382.1|41399.6|41379.6|41404.6|41384.6|41399.6|41379.6|8
1639584160000|2021-12-15 16:02:40|41401.7|41381.7|41399.6|41379.6|41404.6|41384.6|41399.6|41379.6|3
1639584170000|2021-12-15 16:02:50|41404.2|41384.2|41407.6|41387.6|41407.6|41387.6|41404.2|41384.2|5
1639584180000|2021-12-15 16:03:00|41405.1|41385.1|41402.6|41382.6|41407.6|41387.6|41402.1|41382.1|10
1639584190000|2021-12-15 16:03:10|41402.1|41382.1|41399.6|41379.6|41402.1|41382.1|41399.6|41379.6|2
1639584200000|2021-12-15 16:03:20|||||||||6
1639584210000|2021-12-15 16:03:30|41400.1|41380.1|41405.1|41385.1|41405.1|41385.1|41399.6|41379.6|1
1639584220000|2021-12-15 16:03:40|41407.1|41387.1|41405.1|41385.1|41407.1|41387.1|41405.1|41385.1|14
1639584230000|2021-12-15 16:03:50|41407.1|41387.1|41407.1|41387.1|41409.6|41389.6|41404.6|41384.6|3
1639584240000|2021-12-15 16:04:00|41405.1|41385.1|41397.6|41377.6|41405.1|41385.1|41397.6|41377.6|8
1639584250000|2021-12-15 16:04:10|41399.6|41379.6|41406.2|41386.2|41406.2|41386.2|41397.1|41377.1|8
1639584260000|2021-12-15 16:04:20|41409.2|41389.2|41424.2|41404.2|41424.2|41404.2|41409.2|41389.2|10
1639584270000|2021-12-15 16:04:30|41428.7|41408.7|41437.1|41417.1|41439.6|41419.6|41428.7|41408.7|27
1639584280000|2021-12-15 16:04:40|41434.6|41414.6|41427.1|41407.1|41439.6|41419.6|41425.1|41405.1|16
1639584290000|2021-12-15 16:04:50|41422.1|41402.1|41429.6|41409.6|41429.6|41409.6|41422.1|41402.1|8
1639584300000|2021-12-15 16:05:00|41427.1|41407.1|41421.7|41401.7|41429.2|41409.2|41421.7|41401.7|6
1639584310000|2021-12-15 16:05:10|41422.1|41402.1|41419.6|41399.6|41424.6|41404.6|41419.6|41399.6|4
1639584320000|2021-12-15 16:05:20|41417.1|41397.1|41410.1|41390.1|41417.1|41397.1|41410.1|41390.1|5
1639584330000|2021-12-15 16:05:30|41412.1|41392.1|41410.1|41390.1|41412.1|41392.1|41410.1|41390.1|7
1639584340000|2021-12-15 16:05:40|41407.6|41387.6|41399.6|41379.6|41407.6|41387.6|41399.2|41379.2|26
1639584350000|2021-12-15 16:05:50|41399.2|41379.2|41399.6|41379.6|41399.6|41379.6|41399.2|41379.2|4
1639584360000|2021-12-15 16:06:00|41399.2|41379.2|41407.1|41387.1|41416.7|41396.7|41399.2|41379.2|37
1639584370000|2021-12-15 16:06:10|41404.6|41384.6|41422.1|41402.1|41427.6|41407.6|41404.6|41384.6|11
1639584380000|2021-12-15 16:06:20|41419.6|41399.6|41419.6|41399.6|41419.6|41399.6|41419.6|41399.6|4
1639584390000|2021-12-15 16:06:30|41422.1|41402.1|41427.1|41407.1|41427.1|41407.1|41422.1|41402.1|2
1639584400000|2021-12-15 16:06:40|41424.6|41404.6|41424.6|41404.6|41427.1|41407.1|41424.6|41404.6|8
1639584410000|2021-12-15 16:06:50|41434.6|41414.6|41437.1|41417.1|41439.6|41419.6|41434.6|41414.6|12
1639584420000|2021-12-15 16:07:00|41437.6|41417.6|41439.6|41419.6|41444.2|41424.2|41434.6|41414.6|16
1639584430000|2021-12-15 16:07:10|41437.6|41417.6|41439.6|41419.6|41439.6|41419.6|41434.6|41414.6|12
1639584440000|2021-12-15 16:07:20|41437.1|41417.1|41437.1|41417.1|41437.1|41417.1|41434.6|41414.6|6
1639584450000|2021-12-15 16:07:30|41439.2|41419.2|41439.6|41419.6|41442.1|41422.1|41437.1|41417.1|10
1639584460000|2021-12-15 16:07:40|41442.1|41422.1|41439.6|41419.6|41442.1|41422.1|41439.6|41419.6|9
1639584470000|2021-12-15 16:07:50|41442.1|41422.1|41442.1|41422.1|41442.1|41422.1|41442.1|41422.1|6
1639584480000|2021-12-15 16:08:00|41439.6|41419.6|41444.2|41424.2|41444.6|41424.6|41439.6|41419.6|7
1639584490000|2021-12-15 16:08:10|41444.6|41424.6|41451.2|41431.2|41451.2|41431.2|41444.2|41424.2|23
1639584500000|2021-12-15 16:08:20|41451.7|41431.7|41447.1|41427.1|41452.1|41432.1|41447.1|41427.1|0
1639584510000|2021-12-15 16:08:30|41449.2|41429.2|41459.6|41439.6|41464.6|41444.6|41449.2|41429.2|35
1639584520000|2021-12-15 16:08:40|41457.1|41437.1|41459.6|41439.6|41462.1|41442.1|41457.1|41437.1|18
1639584530000|2021-12-15 16:08:50|41457.1|41437.1|41457.1|41437.1|41457.6|41437.6|41457.1|41437.1|8
1639584540000|2021-12-15 16:09:00|41457.6|41437.6|41462.1|41442.1|41464.2|41444.2|41457.6|41437.6|21
1639584550000|2021-12-15 16:09:10|41460.1|41440.1|41455.1|41435.1|41460.1|41440.1|41454.6|41434.6|10
1639584560000|2021-12-15 16:09:20|41459.2|41439.2|41454.6|41434.6|41459.6|41439.6|41452.1|41432.1|26
1639584570000|2021-12-15 16:09:30|41452.1|41432.1|41462.1|41442.1|41462.1|41442.1|41449.6|41429.6|18
1639584580000|2021-12-15 16:09:40|41464.2|41444.2|41464.6|41444.6|41464.6|41444.6|41459.6|41439.6|14
1639584590000|2021-12-15 16:09:50|41462.1|41442.1|41462.1|41442.1|41464.2|41444.2|41459.6|41439.6|20
1639584600000|2021-12-15 16:10:00|41460.1|41440.1|41459.6|41439.6|41464.6|41444.6|41455.1|41435.1|27
1639584610000|2021-12-15 16:10:10|41462.1|41442.1|41457.1|41437.1|41462.1|41442.1|41454.6|41434.6|14
1639584620000|2021-12-15 16:10:20|41452.6|41432.6|41457.1|41437.1|41462.1|41442.1|41452.6|41432.6|79
1639584630000|2021-12-15 16:10:30|41455.1|41435.1|41455.1|41435.1|41455.1|41435.1|41454.6|41434.6|0
1639584640000|2021-12-15 16:10:40|41454.6|41434.6|41454.6|41434.6|41454.6|41434.6|41452.1|41432.1|7
1639584650000|2021-12-15 16:10:50|41452.6|41432.6|41450.1|41430.1|41454.6|41434.6|41450.1|41430.1|10
1639584660000|2021-12-15 16:11:00|41454.6|41434.6|41452.1|41432.1|41454.6|41434.6|41449.6|41429.6|5
1639584670000|2021-12-15 16:11:10|41449.6|41429.6|41452.1|41432.1|41452.6|41432.6|41449.6|41429.6|3
1639584680000|2021-12-15 16:11:20|41449.6|41429.6|41447.1|41427.1|41449.6|41429.6|41444.6|41424.6|15
1639584690000|2021-12-15 16:11:30|41445.1|41425.1|41444.6|41424.6|41447.1|41427.1|41444.6|41424.6|3
1639584700000|2021-12-15 16:11:40|41442.6|41422.6|41447.1|41427.1|41447.1|41427.1|41442.1|41422.1|11
1639584710000|2021-12-15 16:11:50|41444.6|41424.6|41449.6|41429.6|41449.6|41429.6|41442.1|41422.1|17
1639584720000|2021-12-15 16:12:00|41450.1|41430.1|41449.6|41429.6|41452.1|41432.1|41449.6|41429.6|3
1639584730000|2021-12-15 16:12:10|41447.1|41427.1|41447.1|41427.1|41449.6|41429.6|41447.1|41427.1|8
1639584740000|2021-12-15 16:12:20|41445.1|41425.1|41427.6|41407.6|41445.1|41425.1|41427.6|41407.6|21
1639584750000|2021-12-15 16:12:30|41424.6|41404.6|41424.6|41404.6|41424.6|41404.6|41419.6|41399.6|23
1639584760000|2021-12-15 16:12:40|41422.6|41402.6|41407.1|41387.1|41424.6|41404.6|41407.1|41387.1|14
1639584770000|2021-12-15 16:12:50|41402.6|41382.6|41399.6|41379.6|41402.6|41382.6|41399.6|41379.6|15
1639584780000|2021-12-15 16:13:00|41404.2|41384.2|41382.1|41362.1|41404.2|41384.2|41382.1|41362.1|20
1639584790000|2021-12-15 16:13:10|41384.2|41364.2|41384.6|41364.6|41384.6|41364.6|41379.6|41359.6|14
1639584800000|2021-12-15 16:13:20|41382.6|41362.6|41382.1|41362.1|41382.6|41362.6|41382.1|41362.1|8
1639584810000|2021-12-15 16:13:30|41384.6|41364.6|41384.6|41364.6|41384.6|41364.6|41384.6|41364.6|4
1639584820000|2021-12-15 16:13:40|41382.6|41362.6|41382.1|41362.1|41384.6|41364.6|41382.1|41362.1|17
1639584830000|2021-12-15 16:13:50|41380.1|41360.1|41382.1|41362.1|41384.6|41364.6|41380.1|41360.1|4
1639584840000|2021-12-15 16:14:00|41384.2|41364.2|41379.6|41359.6|41384.6|41364.6|41379.6|41359.6|9
1639584850000|2021-12-15 16:14:10|41377.6|41357.6|41384.6|41364.6|41384.6|41364.6|41377.6|41357.6|28
1639584860000|2021-12-15 16:14:20|41387.1|41367.1|41391.7|41371.7|41391.7|41371.7|41387.1|41367.1|11
1639584870000|2021-12-15 16:14:30|41394.2|41374.2|41394.2|41374.2|41396.7|41376.7|41394.2|41374.2|11
1639584880000|2021-12-15 16:14:40|41392.1|41372.1|41397.6|41377.6|41399.6|41379.6|41392.1|41372.1|5
1639584890000|2021-12-15 16:14:50|41397.1|41377.1|41399.6|41379.6|41399.6|41379.6|41397.1|41377.1|4
1639584900000|2021-12-15 16:15:00|41397.1|41377.1|41399.6|41379.6|41399.6|41379.6|41397.1|41377.1|6
1639584910000|2021-12-15 16:15:10|41402.1|41382.1|41407.1|41387.1|41407.1|41387.1|41402.1|41382.1|6
1639584920000|2021-12-15 16:15:20|41409.6|41389.6|41414.6|41394.6|41414.6|41394.6|41409.6|41389.6|14
1639584930000|2021-12-15 16:15:30|41417.1|41397.1|41420.1|41400.1|41434.2|41414.2|41414.6|41394.6|40
1639584940000|2021-12-15 16:15:40|41418.1|41398.1|41410.6|41390.6|41418.1|41398.1|41410.6|41390.6|29
1639584950000|2021-12-15 16:15:50|41415.1|41395.1|41417.1|41397.1|41417.1|41397.1|41410.6|41390.6|13
1639584960000|2021-12-15 16:16:00|41419.2|41399.2|41419.6|41399.6|41419.6|41399.6|41419.2|41399.2|3
1639584970000|2021-12-15 16:16:10|41427.6|41407.6|41431.7|41411.7|41433.7|41413.7|41427.6|41407.6|12
1639584980000|2021-12-15 16:16:20|41433.7|41413.7|41432.6|41412.6|41434.6|41414.6|41431.7|41411.7|4
1639584990000|2021-12-15 16:16:30|41434.6|41414.6|41437.1|41417.1|41437.1|41417.1|41434.6|41414.6|8
1639585000000|2021-12-15 16:16:40|41435.1|41415.1|41427.6|41407.6|41435.1|41415.1|41427.6|41407.6|5
1639585010000|2021-12-15 16:16:50|41429.6|41409.6|41429.6|41409.6|41429.6|41409.6|41427.6|41407.6|7
1639585020000|2021-12-15 16:17:00|41431.7|41411.7|41432.1|41412.1|41434.2|41414.2|41431.7|41411.7|1
1639585030000|2021-12-15 16:17:10|41431.7|41411.7|41444.6|41424.6|41446.7|41426.7|41431.7|41411.7|32
1639585040000|2021-12-15 16:17:20|41446.7|41426.7|41446.7|41426.7|41446.7|41426.7|41444.6|41424.6|7
1639585050000|2021-12-15 16:17:30|41444.6|41424.6|41449.2|41429.2|41449.2|41429.2|41444.6|41424.6|12
1639585060000|2021-12-15 16:17:40|41453.2|41433.2|41454.6|41434.6|41454.6|41434.6|41453.2|41433.2|6
1639585070000|2021-12-15 16:17:50|41457.1|41437.1|41459.6|41439.6|41459.6|41439.6|41457.1|41437.1|10
1639585080000|2021-12-15 16:18:00|41461.7|41441.7|41463.7|41443.7|41463.7|41443.7|41459.6|41439.6|7
1639585090000|2021-12-15 16:18:10|41464.6|41444.6|41474.6|41454.6|41479.6|41459.6|41460.1|41440.1|18
1639585100000|2021-12-15 16:18:20|41472.6|41452.6|41464.6|41444.6|41472.6|41452.6|41464.6|41444.6|14
1639585110000|2021-12-15 16:18:30|41462.1|41442.1|41457.1|41437.1|41462.1|41442.1|41457.1|41437.1|3
1639585120000|2021-12-15 16:18:40|41459.6|41439.6|41462.1|41442.1|41462.1|41442.1|41459.6|41439.6|4
1639585130000|2021-12-15 16:18:50|41459.6|41439.6|41462.1|41442.1|41462.1|41442.1|41459.6|41439.6|4
1639585140000|2021-12-15 16:19:00|41460.1|41440.1|41457.6|41437.6|41462.1|41442.1|41457.6|41437.6|4
1639585150000|2021-12-15 16:19:10|41457.1|41437.1|41445.1|41425.1|41457.1|41437.1|41445.1|41425.1|13
1639585160000|2021-12-15 16:19:20|41444.6|41424.6|41444.6|41424.6|41444.6|41424.6|41444.6|41424.6|3
1639585170000|2021-12-15 16:19:30|41442.6|41422.6|41444.2|41424.2|41444.2|41424.2|41440.6|41420.6|4
1639585180000|2021-12-15 16:19:40|41441.7|41421.7|41444.6|41424.6|41444.6|41424.6|41439.6|41419.6|4
1639585190000|2021-12-15 16:19:50|41446.7|41426.7|41444.6|41424.6|41446.7|41426.7|41442.1|41422.1|6
1639585200000|2021-12-15 16:20:00|41442.6|41422.6|41447.1|41427.1|41447.6|41427.6|41440.1|41420.1|19
1639585210000|2021-12-15 16:20:10|41444.6|41424.6|41452.1|41432.1|41452.1|41432.1|41444.6|41424.6|15
1639585220000|2021-12-15 16:20:20|41450.1|41430.1|41439.6|41419.6|41450.1|41430.1|41439.6|41419.6|1
1639585230000|2021-12-15 16:20:30|41442.1|41422.1|41444.6|41424.6|41444.6|41424.6|41442.1|41422.1|9
1639585240000|2021-12-15 16:20:40|41446.7|41426.7|41442.1|41422.1|41447.1|41427.1|41442.1|41422.1|4
1639585250000|2021-12-15 16:20:50|41439.6|41419.6|41439.6|41419.6|41439.6|41419.6|41439.6|41419.6|6
1639585260000|2021-12-15 16:21:00|41437.1|41417.1|41444.6|41424.6|41444.6|41424.6|41437.1|41417.1|8
1639585270000|2021-12-15 16:21:10|41446.7|41426.7|41442.1|41422.1|41449.2|41429.2|41439.2|41419.2|12
1639585280000|2021-12-15 16:21:20|41444.2|41424.2|41448.7|41428.7|41448.7|41428.7|41444.2|41424.2|5
1639585290000|2021-12-15 16:21:30|41449.2|41429.2|41451.2|41431.2|41454.2|41434.2|41449.2|41429.2|3
1639585300000|2021-12-15 16:21:40|41449.2|41429.2|41449.2|41429.2|41449.2|41429.2|41446.7|41426.7|5
1639585310000|2021-12-15 16:21:50|41451.7|41431.7|41446.2|41426.2|41453.7|41433.7|41446.2|41426.2|8
1639585320000|2021-12-15 16:22:00|41448.2|41428.2|41453.7|41433.7|41455.7|41435.7|41443.7|41423.7|6
1639585330000|2021-12-15 16:22:10|41458.7|41438.7|41453.7|41433.7|41458.7|41438.7|41453.7|41433.7|16
1639585340000|2021-12-15 16:22:20|41448.7|41428.7|41448.7|41428.7|41448.7|41428.7|41443.7|41423.7|9
1639585350000|2021-12-15 16:22:30|41450.7|41430.7|41448.7|41428.7|41451.2|41431.2|41448.7|41428.7|1
1639585360000|2021-12-15 16:22:40|41450.7|41430.7|41455.3|41435.3|41455.3|41435.3|41450.7|41430.7|11
1639585370000|2021-12-15 16:22:50|||||||||1
1639585380000|2021-12-15 16:23:00|41453.2|41433.2|41458.7|41438.7|41462.8|41442.8|41453.2|41433.2|14
1639585390000|2021-12-15 16:23:10|41456.2|41436.2|41453.7|41433.7|41456.2|41436.2|41453.7|41433.7|6
1639585400000|2021-12-15 16:23:20|41458.7|41438.7|41466.2|41446.2|41466.7|41446.7|41458.7|41438.7|39
1639585410000|2021-12-15 16:23:30|||||||||3
1639585420000|2021-12-15 16:23:40|41458.7|41438.7|41435.7|41415.7|41458.7|41438.7|41435.7|41415.7|16
1639585430000|2021-12-15 16:23:50|41433.7|41413.7|41431.2|41411.2|41433.7|41413.7|41431.2|41411.2|10
1639585440000|2021-12-15 16:24:00|41433.2|41413.2|41433.7|41413.7|41436.7|41416.7|41433.2|41413.2|9
1639585450000|2021-12-15 16:24:10|41431.7|41411.7|41431.2|41411.2|41431.7|41411.7|41431.2|41411.2|8
1639585460000|2021-12-15 16:24:20|41428.7|41408.7|41436.2|41416.2|41436.2|41416.2|41428.7|41408.7|6
1639585470000|2021-12-15 16:24:30|41434.2|41414.2|41436.2|41416.2|41436.2|41416.2|41433.7|41413.7|1
1639585480000|2021-12-15 16:24:40|41433.7|41413.7|41436.2|41416.2|41436.2|41416.2|41433.7|41413.7|0
1639585490000|2021-12-15 16:24:50|41438.7|41418.7|41441.2|41421.2|41441.2|41421.2|41438.7|41418.7|3
1639585500000|2021-12-15 16:25:00|41443.7|41423.7|41458.7|41438.7|41461.2|41441.2|41443.7|41423.7|24
1639585510000|2021-12-15 16:25:10|41461.2|41441.2|41466.7|41446.7|41466.7|41446.7|41461.2|41441.2|7
1639585520000|2021-12-15 16:25:20|41468.7|41448.7|41478.7|41458.7|41481.7|41461.7|41468.7|41448.7|32
1639585530000|2021-12-15 16:25:30|41476.7|41456.7|41478.7|41458.7|41479.2|41459.2|41476.2|41456.2|7
1639585540000|2021-12-15 16:25:40|41479.2|41459.2|41478.7|41458.7|41483.7|41463.7|41473.7|41453.7|43
1639585550000|2021-12-15 16:25:50|||||||||7
1639585560000|2021-12-15 16:26:00|41483.2|41463.2|41483.7|41463.7|41483.7|41463.7|41483.2|41463.2|16
1639585570000|2021-12-15 16:26:10|||||||||4
1639585580000|2021-12-15 16:26:20|||||||||13
1639585590000|2021-12-15 16:26:30|41486.2|41466.2|41483.7|41463.7|41486.2|41466.2|41483.7|41463.7|3
1639585600000|2021-12-15 16:26:40|||||||||3
1639585610000|2021-12-15 16:26:50|41481.2|41461.2|41488.7|41468.7|41488.7|41468.7|41481.2|41461.2|15
1639585620000|2021-12-15 16:27:00|41490.7|41470.7|41488.7|41468.7|41491.2|41471.2|41488.7|41468.7|2
1639585630000|2021-12-15 16:27:10|41489.2|41469.2|41488.7|41468.7|41489.2|41469.2|41488.7|41468.7|1
1639585640000|2021-12-15 16:27:20|41491.2|41471.2|41493.7|41473.7|41493.7|41473.7|41488.7|41468.7|24
1639585650000|2021-12-15 16:27:30|||||||||44
1639585660000|2021-12-15 16:27:40|41497.8|41477.8|41506.2|41486.2|41506.2|41486.2|41497.8|41477.8|19
1639585670000|2021-12-15 16:27:50|41505.7|41485.7|41486.2|41466.2|41505.7|41485.7|41486.2|41466.2|29
1639585680000|2021-12-15 16:28:00|41488.7|41468.7|41483.7|41463.7|41488.7|41468.7|41483.7|41463.7|17
1639585690000|2021-12-15 16:28:10|41488.7|41468.7|41486.2|41466.2|41488.7|41468.7|41483.7|41463.7|10
1639585700000|2021-12-15 16:28:20|41488.7|41468.7|41496.2|41476.2|41496.7|41476.7|41488.7|41468.7|6
1639585710000|2021-12-15 16:28:30|41498.2|41478.2|41498.7|41478.7|41498.7|41478.7|41496.2|41476.2|3
1639585720000|2021-12-15 16:28:40|||||||||4
1639585730000|2021-12-15 16:28:50|||||||||6
1639585740000|2021-12-15 16:29:00|41496.2|41476.2|41496.7|41476.7|41498.7|41478.7|41493.7|41473.7|9
1639585750000|2021-12-15 16:29:10|41496.2|41476.2|41491.2|41471.2|41496.2|41476.2|41491.2|41471.2|6
1639585760000|2021-12-15 16:29:20|41488.7|41468.7|41486.2|41466.2|41488.7|41468.7|41486.2|41466.2|2
1639585770000|2021-12-15 16:29:30|41484.2|41464.2|41486.2|41466.2|41488.7|41468.7|41483.7|41463.7|11
1639585780000|2021-12-15 16:29:40|41488.2|41468.2|41491.7|41471.7|41491.7|41471.7|41484.6|41464.6|11
1639585790000|2021-12-15 16:29:50|41494.6|41474.6|41498.7|41478.7|41498.7|41478.7|41491.7|41471.7|2
1639585800000|2021-12-15 16:30:00|41496.7|41476.7|41491.2|41471.2|41498.7|41478.7|41488.7|41468.7|13
1639585810000|2021-12-15 16:30:10|41491.7|41471.7|41494.2|41474.2|41494.2|41474.2|41491.7|41471.7|15
1639585820000|2021-12-15 16:30:20|41493.7|41473.7|41483.7|41463.7|41493.7|41473.7|41483.7|41463.7|8
1639585830000|2021-12-15 16:30:30|41481.7|41461.7|41481.7|41461.7|41483.7|41463.7|41481.2|41461.2|6
1639585840000|2021-12-15 16:30:40|41483.7|41463.7|41486.2|41466.2|41486.2|41466.2|41481.7|41461.7|19
1639585850000|2021-12-15 16:30:50|41484.2|41464.2|41483.7|41463.7|41484.2|41464.2|41480.7|41460.7|10
1639585860000|2021-12-15 16:31:00|41486.2|41466.2|41483.7|41463.7|41486.2|41466.2|41481.7|41461.7|10
1639585870000|2021-12-15 16:31:10|41481.7|41461.7|41486.7|41466.7|41486.7|41466.7|41481.7|41461.7|6
1639585880000|2021-12-15 16:31:20|41488.7|41468.7|41488.7|41468.7|41488.7|41468.7|41488.7|41468.7|3
1639585890000|2021-12-15 16:31:30|41486.2|41466.2|41486.2|41466.2|41486.2|41466.2|41486.2|41466.2|1
1639585900000|2021-12-15 16:31:40|41483.7|41463.7|41483.7|41463.7|41483.7|41463.7|41483.7|41463.7|7
1639585910000|2021-12-15 16:31:50|41481.7|41461.7|41483.7|41463.7|41483.7|41463.7|41481.7|41461.7|5
1639585920000|2021-12-15 16:32:00|41481.2|41461.2|41483.7|41463.7|41483.7|41463.7|41481.2|41461.2|15
1639585930000|2021-12-15 16:32:10|41485.7|41465.7|41483.2|41463.2|41486.2|41466.2|41481.2|41461.2|8
1639585940000|2021-12-15 16:32:20|41483.7|41463.7|41483.7|41463.7|41483.7|41463.7|41483.7|41463.7|4
1639585950000|2021-12-15 16:32:30|||||||||5
1639585960000|2021-12-15 16:32:40|41486.2|41466.2|41488.7|41468.7|41488.7|41468.7|41483.7|41463.7|13
1639585970000|2021-12-15 16:32:50|41486.2|41466.2|41481.7|41461.7|41486.2|41466.2|41480.7|41460.7|28
1639585980000|2021-12-15 16:33:00|41481.2|41461.2|41483.7|41463.7|41483.7|41463.7|41478.7|41458.7|12
1639585990000|2021-12-15 16:33:10|41481.7|41461.7|41481.7|41461.7|41483.7|41463.7|41479.2|41459.2|13
1639586000000|2021-12-15 16:33:20|41483.7|41463.7|41483.7|41463.7|41483.7|41463.7|41483.7|41463.7|1
1639586010000|2021-12-15 16:33:30|41489.2|41469.2|41489.6|41469.6|41489.6|41469.6|41489.2|41469.2|9
1639586020000|2021-12-15 16:33:40|41489.2|41469.2|41489.2|41469.2|41489.2|41469.2|41487.1|41467.1|9
1639586030000|2021-12-15 16:33:50|||||||||2
1639586040000|2021-12-15 16:34:00|41487.1|41467.1|41483.7|41463.7|41487.1|41467.1|41483.2|41463.2|5
1639586050000|2021-12-15 16:34:10|41481.2|41461.2|41481.7|41461.7|41483.7|41463.7|41479.2|41459.2|2
1639586060000|2021-12-15 16:34:20|41483.7|41463.7|41483.7|41463.7|41483.7|41463.7|41481.2|41461.2|4
1639586070000|2021-12-15 16:34:30|41488.7|41468.7|41489.2|41469.2|41489.6|41469.6|41488.7|41468.7|6
1639586080000|2021-12-15 16:34:40|41489.6|41469.6|41491.7|41471.7|41492.1|41472.1|41489.6|41469.6|4
1639586090000|2021-12-15 16:34:50|41495.7|41475.7|41496.7|41476.7|41496.7|41476.7|41493.7|41473.7|7
1639586100000|2021-12-15 16:35:00|41498.7|41478.7|41496.7|41476.7|41498.7|41478.7|41496.2|41476.2|11
1639586110000|2021-12-15 16:35:10|41493.7|41473.7|41489.2|41469.2|41493.7|41473.7|41488.7|41468.7|7
1639586120000|2021-12-15 16:35:20|41491.2|41471.2|41491.2|41471.2|41493.7|41473.7|41489.2|41469.2|12
1639586130000|2021-12-15 16:35:30|41491.7|41471.7|41488.7|41468.7|41491.7|41471.7|41488.7|41468.7|0
1639586140000|2021-12-15 16:35:40|41486.2|41466.2|41488.7|41468.7|41488.7|41468.7|41486.2|41466.2|6
1639586150000|2021-12-15 16:35:50|41493.7|41473.7|41488.7|41468.7|41494.2|41474.2|41488.7|41468.7|23
1639586160000|2021-12-15 16:36:00|41486.7|41466.7|41486.2|41466.2|41491.2|41471.2|41486.2|41466.2|5
1639586170000|2021-12-15 16:36:10|41483.7|41463.7|41483.7|41463.7|41483.7|41463.7|41483.7|41463.7|3
1639586180000|2021-12-15 16:36:20|41486.2|41466.2|41489.2|41469.2|41489.2|41469.2|41486.2|41466.2|17
1639586190000|2021-12-15 16:36:30|41486.7|41466.7|41488.7|41468.7|41488.7|41468.7|41486.7|41466.7|3
1639586200000|2021-12-15 16:36:40|||||||||1
1639586210000|2021-12-15 16:36:50|||||||||2
1639586220000|2021-12-15 16:37:00|41486.7|41466.7|41481.7|41461.7|41486.7|41466.7|41481.2|41461.2|8
1639586230000|2021-12-15 16:37:10|41479.6|41459.6|41483.7|41463.7|41483.7|41463.7|41479.2|41459.2|11
1639586240000|2021-12-15 16:37:20|41481.7|41461.7|41481.7|41461.7|41481.7|41461.7|41481.2|41461.2|4
1639586250000|2021-12-15 16:37:30|41483.7|41463.7|41481.7|41461.7|41483.7|41463.7|41478.7|41458.7|8
1639586260000|2021-12-15 16:37:40|41478.7|41458.7|41483.7|41463.7|41483.7|41463.7|41478.7|41458.7|7
1639586270000|2021-12-15 16:37:50|41481.7|41461.7|41483.7|41463.7|41483.7|41463.7|41481.2|41461.2|3
1639586280000|2021-12-15 16:38:00|41486.2|41466.2|41483.7|41463.7|41486.2|41466.2|41483.7|41463.7|7
1639586290000|2021-12-15 16:38:10|41481.7|41461.7|41483.7|41463.7|41483.7|41463.7|41481.7|41461.7|3
1639586300000|2021-12-15 16:38:20|41481.7|41461.7|41483.7|41463.7|41483.7|41463.7|41481.7|41461.7|3
1639586310000|2021-12-15 16:38:30|41481.7|41461.7|41483.7|41463.7|41483.7|41463.7|41481.2|41461.2|4
1639586320000|2021-12-15 16:38:40|||||||||1
1639586330000|2021-12-15 16:38:50|41481.2|41461.2|41483.7|41463.7|41483.7|41463.7|41481.2|41461.2|8
1639586340000|2021-12-15 16:39:00|41481.7|41461.7|41486.2|41466.2|41486.2|41466.2|41481.2|41461.2|25
1639586350000|2021-12-15 16:39:10|41484.2|41464.2|41482.1|41462.1|41486.2|41466.2|41482.1|41462.1|1
1639586360000|2021-12-15 16:39:20|41481.7|41461.7|41471.7|41451.7|41481.7|41461.7|41471.7|41451.7|7
1639586370000|2021-12-15 16:39:30|41467.1|41447.1|41464.2|41444.2|41467.1|41447.1|41464.2|41444.2|3
1639586380000|2021-12-15 16:39:40|41462.1|41442.1|41462.1|41442.1|41464.2|41444.2|41462.1|41442.1|5
1639586390000|2021-12-15 16:39:50|41464.2|41444.2|41464.6|41444.6|41464.6|41444.6|41464.2|41444.2|1
1639586400000|2021-12-15 16:40:00|41467.1|41447.1|41464.2|41444.2|41467.1|41447.1|41464.2|41444.2|4
1639586410000|2021-12-15 16:40:10|41464.6|41444.6|41477.1|41457.1|41477.6|41457.6|41464.2|41444.2|49
1639586420000|2021-12-15 16:40:20|41476.7|41456.7|41474.2|41454.2|41476.7|41456.7|41474.2|41454.2|4
1639586430000|2021-12-15 16:40:30|41471.7|41451.7|41473.7|41453.7|41473.7|41453.7|41471.2|41451.2|3
1639586440000|2021-12-15 16:40:40|41474.2|41454.2|41476.7|41456.7|41476.7|41456.7|41474.2|41454.2|11
1639586450000|2021-12-15 16:40:50|41474.6|41454.6|41473.7|41453.7|41478.7|41458.7|41473.7|41453.7|9
1639586460000|2021-12-15 16:41:00|41474.6|41454.6|41473.7|41453.7|41478.7|41458.7|41473.7|41453.7|9
1639586470000|2021-12-15 16:41:10|41471.7|41451.7|41476.2|41456.2|41476.2|41456.2|41471.7|41451.7|3
1639586480000|2021-12-15 16:41:20|41473.7|41453.7|41476.2|41456.2|41476.2|41456.2|41473.7|41453.7|3
1639586500000|2021-12-15 16:41:40|41490.3|41470.3|41493.2|41473.2|41493.2|41473.2|41490.3|41470.3|15
1639586510000|2021-12-15 16:41:50|41491.2|41471.2|41491.2|41471.2|41491.2|41471.2|41489.2|41469.2|2
1639586520000|2021-12-15 16:42:00|41489.2|41469.2|41493.2|41473.2|41493.2|41473.2|41488.7|41468.7|2
1639586530000|2021-12-15 16:42:10|41493.7|41473.7|41493.7|41473.7|41493.7|41473.7|41491.2|41471.2|2
1639586540000|2021-12-15 16:42:20|41491.2|41471.2|41491.2|41471.2|41491.2|41471.2|41490.7|41470.7|2
1639586550000|2021-12-15 16:42:30|41493.7|41473.7|41493.7|41473.7|41493.7|41473.7|41493.7|41473.7|5
1639586560000|2021-12-15 16:42:40|41496.2|41476.2|41496.2|41476.2|41503.2|41483.2|41496.2|41476.2|18
1639586570000|2021-12-15 16:42:50|41496.7|41476.7|41503.7|41483.7|41503.7|41483.7|41496.7|41476.7|12
1639586580000|2021-12-15 16:43:00|41504.2|41484.2|41504.2|41484.2|41506.2|41486.2|41504.2|41484.2|8
1639586590000|2021-12-15 16:43:10|41503.7|41483.7|41518.7|41498.7|41518.7|41498.7|41503.7|41483.7|28
1639586600000|2021-12-15 16:43:20|41518.2|41498.2|41518.7|41498.7|41523.2|41503.2|41516.2|41496.2|4
1639586610000|2021-12-15 16:43:30|41521.7|41501.7|41528.7|41508.7|41528.7|41508.7|41519.6|41499.6|20
1639586620000|2021-12-15 16:43:40|41533.7|41513.7|41536.2|41516.2|41538.7|41518.7|41529.2|41509.2|25
1639586630000|2021-12-15 16:43:50|41538.7|41518.7|41538.7|41518.7|41538.7|41518.7|41533.7|41513.7|6
1639586640000|2021-12-15 16:44:00|41541.2|41521.2|41543.7|41523.7|41543.7|41523.7|41538.7|41518.7|14
1639586650000|2021-12-15 16:44:10|41539.6|41519.6|41541.2|41521.2|41541.2|41521.2|41538.7|41518.7|7
1639586660000|2021-12-15 16:44:20|41541.7|41521.7|41553.7|41533.7|41553.7|41533.7|41541.7|41521.7|14
1639586670000|2021-12-15 16:44:30|41551.7|41531.7|41548.7|41528.7|41553.2|41533.2|41548.7|41528.7|15
1639586680000|2021-12-15 16:44:40|41548.2|41528.2|41548.7|41528.7|41551.2|41531.2|41546.2|41526.2|13
1639586690000|2021-12-15 16:44:50|41549.2|41529.2|41551.7|41531.7|41551.7|41531.7|41546.7|41526.7|21
1639586700000|2021-12-15 16:45:00|41553.7|41533.7|41563.2|41543.2|41563.2|41543.2|41553.7|41533.7|15
1639586710000|2021-12-15 16:45:10|41561.2|41541.2|41549.2|41529.2|41573.7|41553.7|41549.2|41529.2|17
1639586720000|2021-12-15 16:45:20|41551.2|41531.2|41580.7|41560.7|41583.2|41563.2|41551.2|41531.2|25
1639586730000|2021-12-15 16:45:30|41578.7|41558.7|41571.2|41551.2|41578.7|41558.7|41571.2|41551.2|17
1639586740000|2021-12-15 16:45:40|41553.7|41533.7|41563.7|41543.7|41569.2|41549.2|41553.7|41533.7|22
1639586750000|2021-12-15 16:45:50|41563.2|41543.2|41563.7|41543.7|41563.7|41543.7|41563.2|41543.2|4
1639586760000|2021-12-15 16:46:00|41561.7|41541.7|41548.7|41528.7|41563.7|41543.7|41548.7|41528.7|15
1639586770000|2021-12-15 16:46:10|41550.7|41530.7|41546.2|41526.2|41551.2|41531.2|41546.2|41526.2|10
1639586780000|2021-12-15 16:46:20|41544.2|41524.2|41553.7|41533.7|41553.7|41533.7|41544.2|41524.2|14
1639586790000|2021-12-15 16:46:30|41555.7|41535.7|41554.2|41534.2|41558.7|41538.7|41551.7|41531.7|13
1639586800000|2021-12-15 16:46:40|41554.6|41534.6|41545.7|41525.7|41558.7|41538.7|41543.7|41523.7|19
1639586810000|2021-12-15 16:46:50|41546.2|41526.2|41540.7|41520.7|41546.2|41526.2|41539.2|41519.2|8
1639586820000|2021-12-15 16:47:00|41538.7|41518.7|41538.7|41518.7|41543.7|41523.7|41538.7|41518.7|6
1639586830000|2021-12-15 16:47:10|41533.7|41513.7|41533.7|41513.7|41533.7|41513.7|41533.7|41513.7|7
1639586840000|2021-12-15 16:47:20|41535.7|41515.7|41538.7|41518.7|41538.7|41518.7|41535.7|41515.7|6
1639586850000|2021-12-15 16:47:30|41543.7|41523.7|41546.2|41526.2|41546.2|41526.2|41541.7|41521.7|11
1639586860000|2021-12-15 16:47:40|41548.2|41528.2|41548.2|41528.2|41548.2|41528.2|41548.2|41528.2|2
1639586870000|2021-12-15 16:47:50|41562.8|41542.8|41568.2|41548.2|41568.2|41548.2|41562.8|41542.8|15
1639586880000|2021-12-15 16:48:00|41566.2|41546.2|41563.7|41543.7|41566.2|41546.2|41561.7|41541.7|17
1639586890000|2021-12-15 16:48:10|41559.6|41539.6|41563.7|41543.7|41568.7|41548.7|41559.2|41539.2|27
1639586900000|2021-12-15 16:48:20|41565.7|41545.7|41566.2|41546.2|41566.7|41546.7|41563.7|41543.7|15
1639586910000|2021-12-15 16:48:30|41568.2|41548.2|41568.7|41548.7|41568.7|41548.7|41568.2|41548.2|2
1639586920000|2021-12-15 16:48:40|41568.2|41548.2|41563.7|41543.7|41568.7|41548.7|41563.7|41543.7|9
1639586930000|2021-12-15 16:48:50|41566.2|41546.2|41563.7|41543.7|41566.2|41546.2|41563.7|41543.7|26
1639586940000|2021-12-15 16:49:00|41568.7|41548.7|41566.7|41546.7|41570.7|41550.7|41566.7|41546.7|12
1639586950000|2021-12-15 16:49:10|41568.7|41548.7|41568.7|41548.7|41568.7|41548.7|41568.7|41548.7|6
1639586960000|2021-12-15 16:49:20|||||||||4
1639586970000|2021-12-15 16:49:30|41570.7|41550.7|41576.2|41556.2|41576.2|41556.2|41568.7|41548.7|6
1639586980000|2021-12-15 16:49:40|41578.2|41558.2|41578.7|41558.7|41578.7|41558.7|41575.7|41555.7|9
1639586990000|2021-12-15 16:49:50|||||||||4
1639587000000|2021-12-15 16:50:00|41583.2|41563.2|41578.7|41558.7|41583.7|41563.7|41578.7|41558.7|22
1639587010000|2021-12-15 16:50:10|41576.7|41556.7|41573.7|41553.7|41576.7|41556.7|41573.7|41553.7|6
1639587020000|2021-12-15 16:50:20|41571.7|41551.7|41561.2|41541.2|41571.7|41551.7|41558.7|41538.7|27
1639587030000|2021-12-15 16:50:30|41558.7|41538.7|41558.7|41538.7|41563.2|41543.2|41556.2|41536.2|13
1639587040000|2021-12-15 16:50:40|||||||||1
1639587050000|2021-12-15 16:50:50|41556.2|41536.2|41558.7|41538.7|41558.7|41538.7|41553.7|41533.7|6
1639587060000|2021-12-15 16:51:00|41561.2|41541.2|41549.2|41529.2|41561.2|41541.2|41546.7|41526.7|30
1639587070000|2021-12-15 16:51:10|41548.7|41528.7|41541.2|41521.2|41548.7|41528.7|41541.2|41521.2|8
1639587080000|2021-12-15 16:51:20|41541.6|41521.6|41543.7|41523.7|41543.7|41523.7|41541.6|41521.6|6
1639587090000|2021-12-15 16:51:30|41541.2|41521.2|41539.1|41519.1|41543.2|41523.2|41539.1|41519.1|6
1639587100000|2021-12-15 16:51:40|41536.6|41516.6|41560.7|41540.7|41560.7|41540.7|41536.6|41516.6|21
1639587110000|2021-12-15 16:51:50|41558.7|41538.7|41568.7|41548.7|41568.7|41548.7|41558.7|41538.7|19
1639587120000|2021-12-15 16:52:00|41571.6|41551.6|41589.1|41569.1|41591.2|41571.2|41571.2|41551.2|50
1639587130000|2021-12-15 16:52:10|41591.6|41571.6|41591.6|41571.6|41591.6|41571.6|41591.6|41571.6|5
1639587140000|2021-12-15 16:52:20|41595.7|41575.7|41603.7|41583.7|41603.7|41583.7|41595.7|41575.7|23
1639587150000|2021-12-15 16:52:30|41601.2|41581.2|41603.2|41583.2|41607.8|41587.8|41598.7|41578.7|25
1639587160000|2021-12-15 16:52:40|41605.3|41585.3|41600.7|41580.7|41605.3|41585.3|41599.1|41579.1|5
1639587170000|2021-12-15 16:52:50|41601.2|41581.2|41596.2|41576.2|41601.2|41581.2|41596.2|41576.2|2
1639587180000|2021-12-15 16:53:00|41598.2|41578.2|41598.7|41578.7|41598.7|41578.7|41596.2|41576.2|1
1639587190000|2021-12-15 16:53:10|41596.2|41576.2|41596.2|41576.2|41596.2|41576.2|41593.7|41573.7|5
1639587200000|2021-12-15 16:53:20|41591.2|41571.2|41593.7|41573.7|41593.7|41573.7|41591.2|41571.2|4
1639587210000|2021-12-15 16:53:30|41596.2|41576.2|41598.2|41578.2|41598.2|41578.2|41596.2|41576.2|5
1639587220000|2021-12-15 16:53:40|41598.7|41578.7|41612.8|41592.8|41620.3|41600.3|41598.7|41578.7|63
1639587230000|2021-12-15 16:53:50|41610.7|41590.7|41614.3|41594.3|41614.3|41594.3|41609.8|41589.8|68
1639587240000|2021-12-15 16:54:00|41616.4|41596.4|41626.8|41606.8|41626.8|41606.8|41616.4|41596.4|28
1639587250000|2021-12-15 16:54:10|41624.3|41604.3|41624.3|41604.3|41624.3|41604.3|41624.3|41604.3|8
1639587260000|2021-12-15 16:54:20|41621.8|41601.8|41641.8|41621.8|41641.8|41621.8|41614.3|41594.3|35
1639587270000|2021-12-15 16:54:30|41646.8|41626.8|41653.9|41633.9|41654.3|41634.3|41646.4|41626.4|36
1639587280000|2021-12-15 16:54:40|41654.3|41634.3|41651.4|41631.4|41656.4|41636.4|41648.9|41628.9|8
1639587290000|2021-12-15 16:54:50|41651.8|41631.8|41651.8|41631.8|41656.4|41636.4|41651.8|41631.8|10
1639587300000|2021-12-15 16:55:00|41651.4|41631.4|41651.8|41631.8|41651.8|41631.8|41646.8|41626.8|17
1639587310000|2021-12-15 16:55:10|41656.4|41636.4|41656.4|41636.4|41656.4|41636.4|41656.4|41636.4|6
1639587320000|2021-12-15 16:55:20|41661.8|41641.8|41676.8|41656.8|41677.3|41657.3|41661.8|41641.8|52
1639587330000|2021-12-15 16:55:30|41674.3|41654.3|41671.8|41651.8|41674.3|41654.3|41662.3|41642.3|41
1639587340000|2021-12-15 16:55:40|41673.9|41653.9|41679.3|41659.3|41679.3|41659.3|41671.8|41651.8|29
1639587350000|2021-12-15 16:55:50|41676.8|41656.8|41664.3|41644.3|41676.8|41656.8|41664.3|41644.3|8
1639587360000|2021-12-15 16:56:00|41661.8|41641.8|41659.3|41639.3|41666.8|41646.8|41659.3|41639.3|8
1639587370000|2021-12-15 16:56:10|41656.8|41636.8|41654.3|41634.3|41656.8|41636.8|41654.3|41634.3|10
1639587380000|2021-12-15 16:56:20|41653.9|41633.9|41651.4|41631.4|41654.3|41634.3|41649.3|41629.3|16
1639587390000|2021-12-15 16:56:30|41649.3|41629.3|41664.3|41644.3|41664.3|41644.3|41649.3|41629.3|25
1639587400000|2021-12-15 16:56:40|41666.4|41646.4|41666.8|41646.8|41668.9|41648.9|41666.4|41646.4|3
1639587410000|2021-12-15 16:56:50|41666.4|41646.4|41673.9|41653.9|41673.9|41653.9|41666.4|41646.4|11
1639587420000|2021-12-15 16:57:00|41671.8|41651.8|41671.8|41651.8|41671.8|41651.8|41667.8|41647.8|8
1639587430000|2021-12-15 16:57:10|41669.8|41649.8|41664.3|41644.3|41671.8|41651.8|41664.3|41644.3|10
1639587440000|2021-12-15 16:57:20|41662.3|41642.3|41656.8|41636.8|41666.8|41646.8|41656.8|41636.8|9
1639587450000|2021-12-15 16:57:30|41658.9|41638.9|41656.8|41636.8|41659.8|41639.8|41654.8|41634.8|8
1639587460000|2021-12-15 16:57:40|41661.4|41641.4|41656.8|41636.8|41661.4|41641.4|41656.8|41636.8|7
1639587470000|2021-12-15 16:57:50|41659.3|41639.3|41666.8|41646.8|41666.8|41646.8|41659.3|41639.3|10
1639587480000|2021-12-15 16:58:00|41668.9|41648.9|41686.8|41666.8|41686.8|41666.8|41668.9|41648.9|16
1639587490000|2021-12-15 16:58:10|41687.3|41667.3|41706.8|41686.8|41706.8|41686.8|41687.3|41667.3|33
1639587500000|2021-12-15 16:58:20|41704.3|41684.3|41706.8|41686.8|41706.8|41686.8|41701.8|41681.8|15
1639587510000|2021-12-15 16:58:30|41704.8|41684.8|41702.3|41682.3|41704.8|41684.8|41702.3|41682.3|10
1639587520000|2021-12-15 16:58:40|41704.8|41684.8|41711.8|41691.8|41713.9|41693.9|41704.8|41684.8|14
1639587530000|2021-12-15 16:58:50|41714.3|41694.3|41709.3|41689.3|41716.4|41696.4|41707.3|41687.3|17
1639587540000|2021-12-15 16:59:00|41707.3|41687.3|41699.8|41679.8|41707.3|41687.3|41697.3|41677.3|8
1639587550000|2021-12-15 16:59:10|41697.8|41677.8|41697.3|41677.3|41697.8|41677.8|41697.3|41677.3|16
1639587560000|2021-12-15 16:59:20|41697.8|41677.8|41691.8|41671.8|41699.3|41679.3|41691.8|41671.8|19
1639587570000|2021-12-15 16:59:30|41686.8|41666.8|41693.9|41673.9|41693.9|41673.9|41684.8|41664.8|9
1639587580000|2021-12-15 16:59:40|41695.9|41675.9|41699.3|41679.3|41705.9|41685.9|41695.9|41675.9|6
1639587590000|2021-12-15 16:59:50|41701.4|41681.4|41711.8|41691.8|41711.8|41691.8|41699.3|41679.3|9
1639587600000|2021-12-15 17:00:00|41715.9|41695.9|41711.8|41691.8|41721.4|41701.4|41711.8|41691.8|21
1639587610000|2021-12-15 17:00:10|41709.8|41689.8|41739.8|41719.8|41746.8|41726.8|41709.8|41689.8|45
1639587620000|2021-12-15 17:00:20|41737.3|41717.3|41741.8|41721.8|41741.8|41721.8|41737.3|41717.3|7
1639587630000|2021-12-15 17:00:30|41744.3|41724.3|41741.8|41721.8|41744.3|41724.3|41741.8|41721.8|10
1639587640000|2021-12-15 17:00:40|41742.3|41722.3|41746.8|41726.8|41756.8|41736.8|41742.3|41722.3|25
1639587650000|2021-12-15 17:00:50|41749.3|41729.3|41746.8|41726.8|41749.3|41729.3|41746.8|41726.8|6
1639587660000|2021-12-15 17:01:00|41744.3|41724.3|41749.3|41729.3|41751.8|41731.8|41744.3|41724.3|35
1639587670000|2021-12-15 17:01:10|41748.9|41728.9|41746.8|41726.8|41753.9|41733.9|41746.8|41726.8|16
1639587680000|2021-12-15 17:01:20|||||||||7
1639587690000|2021-12-15 17:01:30|41744.8|41724.8|41741.8|41721.8|41744.8|41724.8|41741.8|41721.8|3
1639587700000|2021-12-15 17:01:40|41739.3|41719.3|41739.3|41719.3|41739.3|41719.3|41739.3|41719.3|13
1639587710000|2021-12-15 17:01:50|41737.3|41717.3|41736.8|41716.8|41737.3|41717.3|41736.8|41716.8|8
1639587720000|2021-12-15 17:02:00|41736.4|41716.4|41743.9|41723.9|41743.9|41723.9|41734.3|41714.3|14
1639587730000|2021-12-15 17:02:10|41744.3|41724.3|41742.3|41722.3|41744.8|41724.8|41741.8|41721.8|4
1639587740000|2021-12-15 17:02:20|41746.8|41726.8|41756.8|41736.8|41756.8|41736.8|41746.8|41726.8|13
1639587750000|2021-12-15 17:02:30|41754.8|41734.8|41732.3|41712.3|41754.8|41734.8|41732.3|41712.3|8
1639587760000|2021-12-15 17:02:40|41731.8|41711.8|41729.8|41709.8|41734.3|41714.3|41729.8|41709.8|7
1639587770000|2021-12-15 17:02:50|41732.3|41712.3|41743.9|41723.9|41743.9|41723.9|41732.3|41712.3|12
1639587780000|2021-12-15 17:03:00|41744.3|41724.3|41741.8|41721.8|41744.3|41724.3|41741.8|41721.8|2
1639587790000|2021-12-15 17:03:10|41739.3|41719.3|41731.8|41711.8|41739.3|41719.3|41731.8|41711.8|3
1639587800000|2021-12-15 17:03:20|41727.8|41707.8|41727.3|41707.3|41727.8|41707.8|41718.7|41698.7|22
1639587810000|2021-12-15 17:03:30|41726.8|41706.8|41726.8|41706.8|41729.3|41709.3|41726.8|41706.8|6
1639587820000|2021-12-15 17:03:40|41724.8|41704.8|41722.3|41702.3|41724.8|41704.8|41722.3|41702.3|6
1639587830000|2021-12-15 17:03:50|41721.8|41701.8|41721.8|41701.8|41721.8|41701.8|41721.8|41701.8|9
1639587840000|2021-12-15 17:04:00|||||||||3
1639587850000|2021-12-15 17:04:10|41722.3|41702.3|41719.3|41699.3|41722.3|41702.3|41719.3|41699.3|3
1639587860000|2021-12-15 17:04:20|41719.8|41699.8|41717.3|41697.3|41719.8|41699.8|41717.3|41697.3|5
1639587870000|2021-12-15 17:04:30|41716.8|41696.8|41721.8|41701.8|41721.8|41701.8|41716.8|41696.8|18
1639587880000|2021-12-15 17:04:40|41726.4|41706.4|41735.9|41715.9|41735.9|41715.9|41726.4|41706.4|6
1639587890000|2021-12-15 17:04:50|41736.8|41716.8|41736.8|41716.8|41736.8|41716.8|41736.8|41716.8|6
1639587900000|2021-12-15 17:05:00|41734.8|41714.8|41736.8|41716.8|41736.8|41716.8|41732.8|41712.8|17
1639587910000|2021-12-15 17:05:10|41734.8|41714.8|41729.8|41709.8|41734.8|41714.8|41729.8|41709.8|12
1639587920000|2021-12-15 17:05:20|41729.3|41709.3|41728.9|41708.9|41729.3|41709.3|41728.9|41708.9|7
1639587930000|2021-12-15 17:05:30|41724.8|41704.8|41719.3|41699.3|41724.8|41704.8|41719.3|41699.3|6
1639587940000|2021-12-15 17:05:40|41717.3|41697.3|41716.8|41696.8|41717.3|41697.3|41716.8|41696.8|2
1639587950000|2021-12-15 17:05:50|41713.9|41693.9|41714.3|41694.3|41716.8|41696.8|41713.9|41693.9|12
1639587960000|2021-12-15 17:06:00|41711.8|41691.8|41709.8|41689.8|41711.8|41691.8|41709.8|41689.8|13
1639587970000|2021-12-15 17:06:10|41711.8|41691.8|41709.3|41689.3|41711.8|41691.8|41709.3|41689.3|6
1639587980000|2021-12-15 17:06:20|41707.3|41687.3|41706.8|41686.8|41707.3|41687.3|41706.8|41686.8|2
1639587990000|2021-12-15 17:06:30|41709.3|41689.3|41696.4|41676.4|41713.9|41693.9|41696.4|41676.4|19
1639588000000|2021-12-15 17:06:40|41694.3|41674.3|41692.3|41672.3|41694.3|41674.3|41689.8|41669.8|8
1639588010000|2021-12-15 17:06:50|41696.8|41676.8|41706.8|41686.8|41706.8|41686.8|41696.8|41676.8|29
1639588020000|2021-12-15 17:07:00|41702.3|41682.3|41701.8|41681.8|41702.3|41682.3|41701.8|41681.8|15
1639588030000|2021-12-15 17:07:10|41702.3|41682.3|41686.8|41666.8|41702.3|41682.3|41686.8|41666.8|14
1639588040000|2021-12-15 17:07:20|41681.8|41661.8|41686.8|41666.8|41686.8|41666.8|41681.8|41661.8|6
1639588050000|2021-12-15 17:07:30|41688.9|41668.9|41689.3|41669.3|41689.3|41669.3|41686.8|41666.8|7
1639588060000|2021-12-15 17:07:40|41691.8|41671.8|41684.8|41664.8|41691.8|41671.8|41684.8|41664.8|7
1639588070000|2021-12-15 17:07:50|41681.8|41661.8|41679.3|41659.3|41681.8|41661.8|41679.3|41659.3|7
1639588080000|2021-12-15 17:08:00|41681.4|41661.4|41681.8|41661.8|41681.8|41661.8|41681.4|41661.4|2
1639588090000|2021-12-15 17:08:10|41679.3|41659.3|41676.8|41656.8|41679.3|41659.3|41676.8|41656.8|4
1639588100000|2021-12-15 17:08:20|41674.3|41654.3|41667.3|41647.3|41674.3|41654.3|41667.3|41647.3|5
1639588110000|2021-12-15 17:08:30|41665.3|41645.3|41676.8|41656.8|41676.8|41656.8|41665.3|41645.3|8
1639588120000|2021-12-15 17:08:40|41677.3|41657.3|41686.8|41666.8|41686.8|41666.8|41676.8|41656.8|12
1639588130000|2021-12-15 17:08:50|41684.8|41664.8|41674.3|41654.3|41684.8|41664.8|41674.3|41654.3|11
1639588140000|2021-12-15 17:09:00|41672.3|41652.3|41671.8|41651.8|41672.3|41652.3|41669.3|41649.3|7
1639588150000|2021-12-15 17:09:10|41674.3|41654.3|41674.3|41654.3|41676.8|41656.8|41674.3|41654.3|4
1639588160000|2021-12-15 17:09:20|41676.8|41656.8|41673.9|41653.9|41676.8|41656.8|41673.9|41653.9|25
1639588170000|2021-12-15 17:09:30|41671.8|41651.8|41661.8|41641.8|41671.8|41651.8|41661.8|41641.8|10
1639588180000|2021-12-15 17:09:40|41660.3|41640.3|41660.2|41640.2|41660.3|41640.3|41657.7|41637.7|5
1639588190000|2021-12-15 17:09:50|41657.7|41637.7|41657.7|41637.7|41660.2|41640.2|41657.7|41637.7|4
1639588200000|2021-12-15 17:10:00|41659.8|41639.8|41657.7|41637.7|41662.3|41642.3|41657.7|41637.7|6
1639588210000|2021-12-15 17:10:10|41657.3|41637.3|41659.3|41639.3|41659.3|41639.3|41656.8|41636.8|16
1639588220000|2021-12-15 17:10:20|41657.3|41637.3|41656.8|41636.8|41659.3|41639.3|41656.8|41636.8|8
1639588230000|2021-12-15 17:10:30|41657.3|41637.3|41657.3|41637.3|41657.3|41637.3|41657.3|41637.3|10
1639588240000|2021-12-15 17:10:40|41661.8|41641.8|41666.8|41646.8|41666.8|41646.8|41661.8|41641.8|20
1639588250000|2021-12-15 17:10:50|41664.3|41644.3|41663.9|41643.9|41664.3|41644.3|41663.4|41643.4|10
1639588260000|2021-12-15 17:11:00|41666.4|41646.4|41666.4|41646.4|41666.8|41646.8|41666.4|41646.4|22
1639588270000|2021-12-15 17:11:10|||||||||5
1639588280000|2021-12-15 17:11:20|41663.9|41643.9|41666.4|41646.4|41666.8|41646.8|41663.9|41643.9|9
1639588290000|2021-12-15 17:11:30|41663.9|41643.9|41666.4|41646.4|41666.4|41646.4|41663.9|41643.9|3
1639588300000|2021-12-15 17:11:40|41666.8|41646.8|41666.4|41646.4|41666.8|41646.8|41666.4|41646.4|4
1639588310000|2021-12-15 17:11:50|41666.8|41646.8|41676.4|41656.4|41676.4|41656.4|41666.4|41646.4|14
1639588320000|2021-12-15 17:12:00|41676.8|41656.8|41671.8|41651.8|41676.8|41656.8|41671.8|41651.8|9
1639588330000|2021-12-15 17:12:10|41673.9|41653.9|41676.4|41656.4|41676.4|41656.4|41671.8|41651.8|7
1639588340000|2021-12-15 17:12:20|41676.8|41656.8|41684.8|41664.8|41686.8|41666.8|41676.8|41656.8|18
1639588350000|2021-12-15 17:12:30|41686.8|41666.8|41684.8|41664.8|41686.8|41666.8|41684.8|41664.8|13
1639588360000|2021-12-15 17:12:40|41686.8|41666.8|41689.3|41669.3|41689.3|41669.3|41684.8|41664.8|7
1639588370000|2021-12-15 17:12:50|41684.8|41664.8|41684.8|41664.8|41684.8|41664.8|41684.8|41664.8|2
1639588380000|2021-12-15 17:13:00|41682.7|41662.7|41682.3|41662.3|41684.8|41664.8|41682.3|41662.3|3
1639588390000|2021-12-15 17:13:10|41684.3|41664.3|41682.3|41662.3|41684.8|41664.8|41682.3|41662.3|11
1639588400000|2021-12-15 17:13:20|41687.3|41667.3|41689.3|41669.3|41689.3|41669.3|41686.8|41666.8|3
1639588410000|2021-12-15 17:13:30|41691.4|41671.4|41691.8|41671.8|41691.8|41671.8|41689.3|41669.3|5
1639588420000|2021-12-15 17:13:40|41694.8|41674.8|41691.4|41671.4|41694.8|41674.8|41688.9|41668.9|24
1639588430000|2021-12-15 17:13:50|41689.3|41669.3|41691.8|41671.8|41691.8|41671.8|41689.3|41669.3|14
1639588440000|2021-12-15 17:14:00|41689.3|41669.3|41694.3|41674.3|41694.3|41674.3|41689.3|41669.3|8
1639588450000|2021-12-15 17:14:10|41693.9|41673.9|41696.8|41676.8|41696.8|41676.8|41693.9|41673.9|22
1639588460000|2021-12-15 17:14:20|41694.3|41674.3|41694.3|41674.3|41701.8|41681.8|41694.3|41674.3|40
1639588470000|2021-12-15 17:14:30|41692.3|41672.3|41691.8|41671.8|41692.3|41672.3|41691.8|41671.8|4
1639588480000|2021-12-15 17:14:40|41696.8|41676.8|41694.3|41674.3|41696.8|41676.8|41691.8|41671.8|7
1639588490000|2021-12-15 17:14:50|41696.4|41676.4|41694.3|41674.3|41696.4|41676.4|41694.3|41674.3|0
1639588500000|2021-12-15 17:15:00|41691.8|41671.8|41691.8|41671.8|41691.8|41671.8|41687.3|41667.3|29
1639588510000|2021-12-15 17:15:10|41687.7|41667.7|41686.8|41666.8|41687.7|41667.7|41686.8|41666.8|10
1639588520000|2021-12-15 17:15:20|41684.8|41664.8|41677.7|41657.7|41684.8|41664.8|41677.7|41657.7|11
1639588530000|2021-12-15 17:15:30|41680.2|41660.2|41677.7|41657.7|41680.2|41660.2|41677.7|41657.7|1
1639588540000|2021-12-15 17:15:40|41675.2|41655.2|41665.2|41645.2|41675.2|41655.2|41665.2|41645.2|4
1639588550000|2021-12-15 17:15:50|41663.2|41643.2|41660.2|41640.2|41663.2|41643.2|41660.2|41640.2|0
1639588560000|2021-12-15 17:16:00|41657.7|41637.7|41647.7|41627.7|41657.7|41637.7|41647.7|41627.7|11
1639588570000|2021-12-15 17:16:10|41650.7|41630.7|41647.7|41627.7|41650.7|41630.7|41645.7|41625.7|3
1639588580000|2021-12-15 17:16:20|41649.8|41629.8|41645.2|41625.2|41649.8|41629.8|41645.2|41625.2|4
1639588590000|2021-12-15 17:16:30|41647.7|41627.7|41647.7|41627.7|41647.7|41627.7|41647.7|41627.7|2
1639588600000|2021-12-15 17:16:40|41643.2|41623.2|41643.2|41623.2|41643.2|41623.2|41643.2|41623.2|6
1639588610000|2021-12-15 17:16:50|||||||||3
1639588620000|2021-12-15 17:17:00|41645.7|41625.7|41643.2|41623.2|41645.7|41625.7|41643.2|41623.2|6
1639588630000|2021-12-15 17:17:10|41642.7|41622.7|41642.7|41622.7|41642.7|41622.7|41639.8|41619.8|6
1639588640000|2021-12-15 17:17:20|41640.7|41620.7|41637.7|41617.7|41640.7|41620.7|41637.7|41617.7|4
1639588650000|2021-12-15 17:17:30|41638.2|41618.2|41638.2|41618.2|41638.2|41618.2|41638.2|41618.2|6
1639588670000|2021-12-15 17:17:50|41637.7|41617.7|41637.7|41617.7|41637.7|41617.7|41637.7|41617.7|1
1639588690000|2021-12-15 17:18:10|||||||||1
1639588700000|2021-12-15 17:18:20|41640.2|41620.2|41640.2|41620.2|41640.2|41620.2|41640.2|41620.2|4
1639588710000|2021-12-15 17:18:30|41640.7|41620.7|41637.7|41617.7|41642.7|41622.7|41637.7|41617.7|5
1639588720000|2021-12-15 17:18:40|41642.7|41622.7|41642.7|41622.7|41642.7|41622.7|41642.7|41622.7|8
1639588730000|2021-12-15 17:18:50|41643.2|41623.2|41672.7|41652.7|41672.7|41652.7|41642.7|41622.7|9
1639588740000|2021-12-15 17:19:00|41682.3|41662.3|41680.7|41660.7|41682.3|41662.3|41680.2|41660.2|19
1639588750000|2021-12-15 17:19:10|41677.7|41657.7|41677.7|41657.7|41677.7|41657.7|41677.7|41657.7|1
1639588760000|2021-12-15 17:19:20|41682.7|41662.7|41682.3|41662.3|41682.7|41662.7|41680.2|41660.2|7
1639588770000|2021-12-15 17:19:30|41682.7|41662.7|41682.7|41662.7|41682.7|41662.7|41682.7|41662.7|3
1639588780000|2021-12-15 17:19:40|41688.2|41668.2|41690.2|41670.2|41690.2|41670.2|41687.7|41667.7|12
1639588790000|2021-12-15 17:19:50|41692.7|41672.7|41705.2|41685.2|41705.2|41685.2|41692.7|41672.7|9
1639588800000|2021-12-15 17:20:00|41704.8|41684.8|41703.2|41683.2|41705.2|41685.2|41703.2|41683.2|5
1639588810000|2021-12-15 17:20:10|41702.7|41682.7|41702.7|41682.7|41702.7|41682.7|41698.2|41678.2|11
1639588820000|2021-12-15 17:20:20|41704.8|41684.8|41705.2|41685.2|41707.7|41687.7|41703.2|41683.2|24
1639588830000|2021-12-15 17:20:30|41707.7|41687.7|41713.2|41693.2|41713.2|41693.2|41707.7|41687.7|10
1639588840000|2021-12-15 17:20:40|41710.7|41690.7|41717.7|41697.7|41717.7|41697.7|41710.7|41690.7|5
1639588850000|2021-12-15 17:20:50|41719.8|41699.8|41729.8|41709.8|41731.8|41711.8|41719.8|41699.8|22
1639588860000|2021-12-15 17:21:00|41727.7|41707.7|41730.2|41710.2|41730.2|41710.2|41727.7|41707.7|3
1639588870000|2021-12-15 17:21:10|41728.2|41708.2|41732.7|41712.7|41737.7|41717.7|41727.7|41707.7|10
1639588880000|2021-12-15 17:21:20|41735.2|41715.2|41737.7|41717.7|41737.7|41717.7|41735.2|41715.2|4
1639588890000|2021-12-15 17:21:30|41740.2|41720.2|41737.7|41717.7|41740.2|41720.2|41737.7|41717.7|10
1639588900000|2021-12-15 17:21:40|||||||||2
1639588910000|2021-12-15 17:21:50|41735.7|41715.7|41735.2|41715.2|41735.7|41715.7|41735.2|41715.2|0
1639588920000|2021-12-15 17:22:00|41737.7|41717.7|41737.7|41717.7|41737.7|41717.7|41732.7|41712.7|9
1639588940000|2021-12-15 17:22:20|41735.2|41715.2|41737.3|41717.3|41737.3|41717.3|41735.2|41715.2|3
1639588950000|2021-12-15 17:22:30|41742.7|41722.7|41744.8|41724.8|41744.8|41724.8|41742.7|41722.7|18
1639588960000|2021-12-15 17:22:40|41742.7|41722.7|41761.8|41741.8|41761.8|41741.8|41742.7|41722.7|17
1639588970000|2021-12-15 17:22:50|41764.3|41744.3|41777.3|41757.3|41777.3|41757.3|41764.3|41744.3|96
1639588980000|2021-12-15 17:23:00|41777.7|41757.7|41779.8|41759.8|41779.8|41759.8|41777.7|41757.7|43
1639588990000|2021-12-15 17:23:10|41782.3|41762.3|41786.4|41766.4|41787.3|41767.3|41782.3|41762.3|22
1639589000000|2021-12-15 17:23:20|41781.8|41761.8|41776.8|41756.8|41781.8|41761.8|41774.3|41754.3|15
1639589010000|2021-12-15 17:23:30|41779.3|41759.3|41779.8|41759.8|41781.8|41761.8|41779.3|41759.3|7
1639589020000|2021-12-15 17:23:40|41783.9|41763.9|41806.3|41786.3|41806.3|41786.3|41783.9|41763.9|36
1639589030000|2021-12-15 17:23:50|41806.8|41786.8|41801.8|41781.8|41809.3|41789.3|41795.2|41775.2|38
1639589040000|2021-12-15 17:24:00|41803.8|41783.8|41799.8|41779.8|41806.8|41786.8|41797.7|41777.7|11
1639589050000|2021-12-15 17:24:10|41803.8|41783.8|41815.2|41795.2|41817.7|41797.7|41803.8|41783.8|21
1639589060000|2021-12-15 17:24:20|41812.7|41792.7|41817.7|41797.7|41820.2|41800.2|41812.7|41792.7|8
1639589070000|2021-12-15 17:24:30|41820.2|41800.2|41817.7|41797.7|41820.2|41800.2|41817.7|41797.7|14
1639589080000|2021-12-15 17:24:40|41815.2|41795.2|41812.7|41792.7|41817.7|41797.7|41812.7|41792.7|3
1639589090000|2021-12-15 17:24:50|41810.2|41790.2|41802.7|41782.7|41810.2|41790.2|41802.7|41782.7|7
1639589100000|2021-12-15 17:25:00|||||||||6
1639589110000|2021-12-15 17:25:10|||||||||9
1639589120000|2021-12-15 17:25:20|||||||||4
1639589130000|2021-12-15 17:25:30|||||||||1
1639589140000|2021-12-15 17:25:40|41798.2|41778.2|41795.2|41775.2|41798.2|41778.2|41795.2|41775.2|5
1639589150000|2021-12-15 17:25:50|41795.7|41775.7|41813.2|41793.2|41813.2|41793.2|41795.7|41775.7|22
1639589160000|2021-12-15 17:26:00|41812.7|41792.7|41812.7|41792.7|41815.2|41795.2|41812.7|41792.7|5
1639589170000|2021-12-15 17:26:10|||||||||6
1639589190000|2021-12-15 17:26:30|41808.2|41788.2|41808.2|41788.2|41808.2|41788.2|41808.2|41788.2|12
1639589200000|2021-12-15 17:26:40|41803.2|41783.2|41802.7|41782.7|41803.2|41783.2|41797.7|41777.7|33
1639589210000|2021-12-15 17:26:50|41804.8|41784.8|41802.7|41782.7|41804.8|41784.8|41802.7|41782.7|38
1639589220000|2021-12-15 17:27:00|41804.8|41784.8|41802.7|41782.7|41807.7|41787.7|41802.7|41782.7|11
1639589230000|2021-12-15 17:27:10|41800.2|41780.2|41797.7|41777.7|41800.2|41780.2|41797.7|41777.7|4
1639589250000|2021-12-15 17:27:30|41792.7|41772.7|41792.7|41772.7|41792.7|41772.7|41792.7|41772.7|5
1639589260000|2021-12-15 17:27:40|41795.2|41775.2|41795.2|41775.2|41795.2|41775.2|41795.2|41775.2|3
1639589270000|2021-12-15 17:27:50|41797.7|41777.7|41797.7|41777.7|41797.7|41777.7|41797.7|41777.7|8
1639589280000|2021-12-15 17:28:00|||||||||3
1639589290000|2021-12-15 17:28:10|41800.2|41780.2|41800.2|41780.2|41800.2|41780.2|41800.2|41780.2|7
1639589300000|2021-12-15 17:28:20|41797.7|41777.7|41800.2|41780.2|41800.2|41780.2|41797.7|41777.7|4
1639589310000|2021-12-15 17:28:30|41797.7|41777.7|41795.2|41775.2|41797.7|41777.7|41794.8|41774.8|12
1639589320000|2021-12-15 17:28:40|41797.3|41777.3|41805.7|41785.7|41805.7|41785.7|41797.3|41777.3|5
1639589330000|2021-12-15 17:28:50|41803.7|41783.7|41805.2|41785.2|41805.7|41785.7|41802.7|41782.7|6
1639589340000|2021-12-15 17:29:00|41802.7|41782.7|41807.7|41787.7|41807.7|41787.7|41802.7|41782.7|5
1639589350000|2021-12-15 17:29:10|41803.2|41783.2|41803.2|41783.2|41805.7|41785.7|41803.2|41783.2|4
1639589360000|2021-12-15 17:29:20|41802.7|41782.7|41800.2|41780.2|41802.7|41782.7|41800.2|41780.2|3
1639589370000|2021-12-15 17:29:30|41800.7|41780.7|41802.7|41782.7|41803.2|41783.2|41800.7|41780.7|9
1639589380000|2021-12-15 17:29:40|41798.2|41778.2|41800.7|41780.7|41800.7|41780.7|41798.2|41778.2|5
1639589390000|2021-12-15 17:29:50|41798.7|41778.7|41805.7|41785.7|41805.7|41785.7|41798.2|41778.2|4
1639589400000|2021-12-15 17:30:00|41803.2|41783.2|41805.2|41785.2|41805.2|41785.2|41802.7|41782.7|11
1639589410000|2021-12-15 17:30:10|41803.2|41783.2|41807.7|41787.7|41807.7|41787.7|41802.7|41782.7|3
1639589420000|2021-12-15 17:30:20|||||||||12
1639589430000|2021-12-15 17:30:30|||||||||1
1639589440000|2021-12-15 17:30:40|41805.7|41785.7|41797.7|41777.7|41805.7|41785.7|41795.2|41775.2|19
1639589450000|2021-12-15 17:30:50|41797.3|41777.3|41792.7|41772.7|41797.7|41777.7|41792.7|41772.7|14
1639589460000|2021-12-15 17:31:00|41796.8|41776.8|41797.7|41777.7|41797.7|41777.7|41796.8|41776.8|17
1639589470000|2021-12-15 17:31:10|||||||||2
1639589480000|2021-12-15 17:31:20|||||||||3
1639589490000|2021-12-15 17:31:30|||||||||1
1639589500000|2021-12-15 17:31:40|41798.2|41778.2|41802.7|41782.7|41802.7|41782.7|41798.2|41778.2|28
1639589510000|2021-12-15 17:31:50|41807.7|41787.7|41807.7|41787.7|41807.7|41787.7|41807.7|41787.7|30
1639589520000|2021-12-15 17:32:00|41812.3|41792.3|41847.7|41827.7|41852.7|41832.7|41812.3|41792.3|30
1639589530000|2021-12-15 17:32:10|41844.8|41824.8|41832.7|41812.7|41845.2|41825.2|41832.7|41812.7|10
1639589540000|2021-12-15 17:32:20|41834.8|41814.8|41837.7|41817.7|41837.7|41817.7|41834.8|41814.8|8
1639589550000|2021-12-15 17:32:30|41839.8|41819.8|41837.7|41817.7|41840.2|41820.2|41837.7|41817.7|2
1639589560000|2021-12-15 17:32:40|41837.3|41817.3|41828.2|41808.2|41837.3|41817.3|41828.2|41808.2|8
1639589570000|2021-12-15 17:32:50|41832.7|41812.7|41832.7|41812.7|41832.7|41812.7|41832.7|41812.7|9
1639589580000|2021-12-15 17:33:00|||||||||12
1639589590000|2021-12-15 17:33:10|41832.3|41812.3|41830.2|41810.2|41832.3|41812.3|41827.7|41807.7|8
1639589600000|2021-12-15 17:33:20|41832.3|41812.3|41863.2|41843.2|41863.2|41843.2|41830.2|41810.2|30
1639589610000|2021-12-15 17:33:30|41867.3|41847.3|41855.2|41835.2|41867.7|41847.7|41855.2|41835.2|21
1639589620000|2021-12-15 17:33:40|41853.2|41833.2|41867.3|41847.3|41867.3|41847.3|41853.2|41833.2|18
1639589630000|2021-12-15 17:33:50|41869.3|41849.3|41875.2|41855.2|41877.3|41857.3|41867.7|41847.7|21
1639589640000|2021-12-15 17:34:00|41877.7|41857.7|41867.7|41847.7|41877.7|41857.7|41867.7|41847.7|10
1639589650000|2021-12-15 17:34:10|41862.7|41842.7|41862.7|41842.7|41862.7|41842.7|41862.7|41842.7|3
1639589660000|2021-12-15 17:34:20|41867.7|41847.7|41880.2|41860.2|41880.2|41860.2|41867.7|41847.7|26
1639589670000|2021-12-15 17:34:30|41877.7|41857.7|41895.2|41875.2|41897.3|41877.3|41877.7|41857.7|27
1639589680000|2021-12-15 17:34:40|41895.7|41875.7|41907.7|41887.7|41912.7|41892.7|41895.7|41875.7|43
1639589690000|2021-12-15 17:34:50|41912.3|41892.3|41907.7|41887.7|41912.7|41892.7|41907.7|41887.7|12
1639589700000|2021-12-15 17:35:00|||||||||6
1639589710000|2021-12-15 17:35:10|41909.8|41889.8|41929.8|41909.8|41929.8|41909.8|41908.2|41888.2|12
1639589720000|2021-12-15 17:35:20|41925.2|41905.2|41920.7|41900.7|41925.2|41905.2|41920.7|41900.7|32
1639589730000|2021-12-15 17:35:30|41918.2|41898.2|41920.7|41900.7|41930.2|41910.2|41915.7|41895.7|26
1639589740000|2021-12-15 17:35:40|41918.7|41898.7|41912.7|41892.7|41920.7|41900.7|41912.7|41892.7|4
1639589750000|2021-12-15 17:35:50|41910.2|41890.2|41903.2|41883.2|41910.2|41890.2|41903.2|41883.2|8
1639589760000|2021-12-15 17:36:00|41900.7|41880.7|41900.2|41880.2|41902.7|41882.7|41900.2|41880.2|15
1639589770000|2021-12-15 17:36:10|41902.7|41882.7|41902.7|41882.7|41902.7|41882.7|41902.7|41882.7|2
1639589780000|2021-12-15 17:36:20|41900.7|41880.7|41915.7|41895.7|41915.7|41895.7|41896.2|41876.2|38
1639589790000|2021-12-15 17:36:30|41920.7|41900.7|41920.7|41900.7|41922.7|41902.7|41918.7|41898.7|27
1639589800000|2021-12-15 17:36:40|41920.2|41900.2|41920.7|41900.7|41922.7|41902.7|41918.2|41898.2|8
1639589810000|2021-12-15 17:36:50|41922.7|41902.7|41920.7|41900.7|41922.7|41902.7|41918.7|41898.7|6
1639589820000|2021-12-15 17:37:00|41922.7|41902.7|41920.7|41900.7|41922.7|41902.7|41918.2|41898.2|9
1639589830000|2021-12-15 17:37:10|41922.7|41902.7|41920.2|41900.2|41922.7|41902.7|41918.2|41898.2|4
1639589840000|2021-12-15 17:37:20|41920.7|41900.7|41920.7|41900.7|41922.7|41902.7|41918.2|41898.2|6
1639589850000|2021-12-15 17:37:30|41922.7|41902.7|41925.2|41905.2|41925.2|41905.2|41918.7|41898.7|7
1639589860000|2021-12-15 17:37:40|41924.8|41904.8|41927.3|41907.3|41927.3|41907.3|41923.2|41903.2|13
1639589870000|2021-12-15 17:37:50|41930.7|41910.7|41935.7|41915.7|41938.2|41918.2|41930.7|41910.7|8
1639589880000|2021-12-15 17:38:00|41937.7|41917.7|41935.7|41915.7|41937.7|41917.7|41935.7|41915.7|3
1639589890000|2021-12-15 17:38:10|41933.2|41913.2|41927.7|41907.7|41933.2|41913.2|41927.7|41907.7|21
1639589900000|2021-12-15 17:38:20|41930.7|41910.7|41935.7|41915.7|41935.7|41915.7|41927.7|41907.7|14
1639589910000|2021-12-15 17:38:30|41937.7|41917.7|41937.7|41917.7|41937.7|41917.7|41937.7|41917.7|6
1639589920000|2021-12-15 17:38:40|41935.2|41915.2|41935.2|41915.2|41935.2|41915.2|41935.2|41915.2|12
1639589930000|2021-12-15 17:38:50|||||||||2
1639589940000|2021-12-15 17:39:00|41930.7|41910.7|41928.2|41908.2|41930.7|41910.7|41928.2|41908.2|12
1639589950000|2021-12-15 17:39:10|41930.2|41910.2|41928.2|41908.2|41930.2|41910.2|41928.2|41908.2|6
1639589960000|2021-12-15 17:39:20|41925.7|41905.7|41927.7|41907.7|41927.7|41907.7|41925.7|41905.7|10
1639589970000|2021-12-15 17:39:30|||||||||3
1639589980000|2021-12-15 17:39:40|41928.2|41908.2|41927.7|41907.7|41928.2|41908.2|41927.7|41907.7|13
1639589990000|2021-12-15 17:39:50|41925.7|41905.7|41925.7|41905.7|41925.7|41905.7|41923.2|41903.2|5
1639590000000|2021-12-15 17:40:00|41927.7|41907.7|41923.2|41903.2|41927.7|41907.7|41923.2|41903.2|7
1639590010000|2021-12-15 17:40:10|41917.7|41897.7|41919.8|41899.8|41924.3|41904.3|41917.7|41897.7|32
1639590020000|2021-12-15 17:40:20|41920.7|41900.7|41920.7|41900.7|41920.7|41900.7|41918.2|41898.2|25
1639590030000|2021-12-15 17:40:30|41922.7|41902.7|41918.7|41898.7|41923.2|41903.2|41918.7|41898.7|10
1639590040000|2021-12-15 17:40:40|41920.7|41900.7|41913.2|41893.2|41920.7|41900.7|41913.2|41893.2|14
1639590050000|2021-12-15 17:40:50|41903.7|41883.7|41898.2|41878.2|41903.7|41883.7|41898.2|41878.2|15
1639590060000|2021-12-15 17:41:00|41893.7|41873.7|41878.7|41858.7|41893.7|41873.7|41878.7|41858.7|29
1639590070000|2021-12-15 17:41:10|41886.6|41866.6|41871.6|41851.6|41886.6|41866.6|41871.6|41851.6|40
1639590080000|2021-12-15 17:41:20|41873.7|41853.7|41866.6|41846.6|41876.6|41856.6|41863.7|41843.7|12
1639590090000|2021-12-15 17:41:30|41866.2|41846.2|41870.7|41850.7|41870.7|41850.7|41866.2|41846.2|9
1639590110000|2021-12-15 17:41:50|41873.2|41853.2|41873.7|41853.7|41873.7|41853.7|41873.2|41853.2|8
1639590120000|2021-12-15 17:42:00|41875.7|41855.7|41878.7|41858.7|41879.1|41859.1|41875.7|41855.7|12
1639590130000|2021-12-15 17:42:10|41873.7|41853.7|41868.7|41848.7|41873.7|41853.7|41868.7|41848.7|9
1639590140000|2021-12-15 17:42:20|41868.2|41848.2|41868.2|41848.2|41868.2|41848.2|41866.2|41846.2|2
1639590160000|2021-12-15 17:42:40|||||||||1
1639590170000|2021-12-15 17:42:50|41866.2|41846.2|41866.2|41846.2|41866.2|41846.2|41866.2|41846.2|3
1639590190000|2021-12-15 17:43:10|41870.7|41850.7|41868.7|41848.7|41870.7|41850.7|41868.7|41848.7|3
1639590200000|2021-12-15 17:43:20|41873.2|41853.2|41873.2|41853.2|41873.2|41853.2|41873.2|41853.2|1
1639590210000|2021-12-15 17:43:30|||||||||2
1639590220000|2021-12-15 17:43:40|41868.7|41848.7|41864.1|41844.1|41868.7|41848.7|41864.1|41844.1|17
1639590230000|2021-12-15 17:43:50|41868.7|41848.7|41868.7|41848.7|41868.7|41848.7|41868.7|41848.7|7
1639590240000|2021-12-15 17:44:00|||||||||2
1639590250000|2021-12-15 17:44:10|41866.2|41846.2|41866.2|41846.2|41866.2|41846.2|41866.2|41846.2|5
1639590260000|2021-12-15 17:44:20|41864.1|41844.1|41861.2|41841.2|41864.1|41844.1|41861.2|41841.2|11
1639590270000|2021-12-15 17:44:30|||||||||1
1639590280000|2021-12-15 17:44:40|41859.1|41839.1|41863.7|41843.7|41863.7|41843.7|41859.1|41839.1|2
1639590290000|2021-12-15 17:44:50|||||||||2
1639590300000|2021-12-15 17:45:00|41858.7|41838.7|41853.7|41833.7|41858.7|41838.7|41853.7|41833.7|5
1639590310000|2021-12-15 17:45:10|41855.7|41835.7|41861.6|41841.6|41861.6|41841.6|41855.7|41835.7|11
1639590320000|2021-12-15 17:45:20|41861.2|41841.2|41860.7|41840.7|41861.2|41841.2|41858.7|41838.7|11
1639590330000|2021-12-15 17:45:30|41862.7|41842.7|41858.7|41838.7|41862.7|41842.7|41858.7|41838.7|6
1639590340000|2021-12-15 17:45:40|41860.7|41840.7|41858.7|41838.7|41860.7|41840.7|41858.7|41838.7|3
1639590350000|2021-12-15 17:45:50|41858.2|41838.2|41857.7|41837.7|41858.2|41838.2|41857.7|41837.7|0
1639590360000|2021-12-15 17:46:00|41850.7|41830.7|41853.7|41833.7|41853.7|41833.7|41848.7|41828.7|10
1639590370000|2021-12-15 17:46:10|41855.7|41835.7|41855.7|41835.7|41855.7|41835.7|41855.7|41835.7|8
1639590380000|2021-12-15 17:46:20|41853.7|41833.7|41853.7|41833.7|41853.7|41833.7|41853.7|41833.7|0
1639590390000|2021-12-15 17:46:30|41853.2|41833.2|41853.2|41833.2|41853.2|41833.2|41853.2|41833.2|2
1639590400000|2021-12-15 17:46:40|41852.7|41832.7|41852.7|41832.7|41852.7|41832.7|41852.7|41832.7|2
1639590410000|2021-12-15 17:46:50|41850.7|41830.7|41852.7|41832.7|41852.7|41832.7|41850.7|41830.7|2
1639590420000|2021-12-15 17:47:00|41850.7|41830.7|41848.7|41828.7|41850.7|41830.7|41846.2|41826.2|9
1639590430000|2021-12-15 17:47:10|41850.7|41830.7|41851.2|41831.2|41851.2|41831.2|41850.7|41830.7|2
1639590440000|2021-12-15 17:47:20|41849.1|41829.1|41851.2|41831.2|41851.2|41831.2|41848.7|41828.7|3
1639590450000|2021-12-15 17:47:30|41855.2|41835.2|41850.7|41830.7|41855.2|41835.2|41850.7|41830.7|3
1639590460000|2021-12-15 17:47:40|41852.7|41832.7|41853.7|41833.7|41853.7|41833.7|41852.7|41832.7|7
1639590470000|2021-12-15 17:47:50|41848.7|41828.7|41848.7|41828.7|41848.7|41828.7|41848.7|41828.7|9
1639590480000|2021-12-15 17:48:00|41846.2|41826.2|41848.7|41828.7|41848.7|41828.7|41843.7|41823.7|9
1639590490000|2021-12-15 17:48:10|41843.7|41823.7|41849.1|41829.1|41851.2|41831.2|41843.7|41823.7|30
1639590500000|2021-12-15 17:48:20|41848.7|41828.7|41850.7|41830.7|41850.7|41830.7|41848.7|41828.7|2
1639590510000|2021-12-15 17:48:30|41848.7|41828.7|41848.7|41828.7|41848.7|41828.7|41848.7|41828.7|1
1639590520000|2021-12-15 17:48:40|41850.7|41830.7|41850.7|41830.7|41850.7|41830.7|41850.7|41830.7|6
1639590530000|2021-12-15 17:48:50|41851.2|41831.2|41851.2|41831.2|41851.2|41831.2|41851.2|41831.2|3
1639590540000|2021-12-15 17:49:00|41853.2|41833.2|41853.2|41833.2|41853.2|41833.2|41853.2|41833.2|0
1639590550000|2021-12-15 17:49:10|41861.2|41841.2|41860.7|41840.7|41863.7|41843.7|41859.1|41839.1|21
1639590560000|2021-12-15 17:49:20|41858.7|41838.7|41861.2|41841.2|41863.2|41843.2|41858.7|41838.7|6
1639590570000|2021-12-15 17:49:30|41863.2|41843.2|41858.7|41838.7|41863.7|41843.7|41858.7|41838.7|9
1639590590000|2021-12-15 17:49:50|41856.2|41836.2|41856.2|41836.2|41856.2|41836.2|41855.7|41835.7|3
1639590600000|2021-12-15 17:50:00|41854.1|41834.1|41833.2|41813.2|41854.1|41834.1|41828.7|41808.7|25
1639590610000|2021-12-15 17:50:10|41828.7|41808.7|41820.7|41800.7|41828.7|41808.7|41813.7|41793.7|34
1639590620000|2021-12-15 17:50:20|41818.7|41798.7|41816.2|41796.2|41820.7|41800.7|41816.2|41796.2|6
1639590630000|2021-12-15 17:50:30|41818.2|41798.2|41818.7|41798.7|41818.7|41798.7|41816.2|41796.2|11
1639590640000|2021-12-15 17:50:40|41816.6|41796.6|41818.7|41798.7|41818.7|41798.7|41816.6|41796.6|3
1639590650000|2021-12-15 17:50:50|41819.1|41799.1|41823.2|41803.2|41823.2|41803.2|41819.1|41799.1|14
1639590660000|2021-12-15 17:51:00|41823.7|41803.7|41823.7|41803.7|41825.7|41805.7|41823.7|41803.7|3
1639590670000|2021-12-15 17:51:10|||||||||1
1639590680000|2021-12-15 17:51:20|41826.2|41806.2|41828.7|41808.7|41828.7|41808.7|41826.2|41806.2|8
1639590690000|2021-12-15 17:51:30|41830.7|41810.7|41828.7|41808.7|41830.7|41810.7|41826.6|41806.6|11
1639590700000|2021-12-15 17:51:40|41826.6|41806.6|41829.1|41809.1|41829.1|41809.1|41826.6|41806.6|3
1639590710000|2021-12-15 17:51:50|41824.1|41804.1|41824.1|41804.1|41824.1|41804.1|41824.1|41804.1|7
1639590720000|2021-12-15 17:52:00|41818.7|41798.7|41828.7|41808.7|41828.7|41808.7|41816.2|41796.2|46
1639590730000|2021-12-15 17:52:10|41831.2|41811.2|41826.2|41806.2|41831.2|41811.2|41823.7|41803.7|3
1639590740000|2021-12-15 17:52:20|41826.6|41806.6|41830.7|41810.7|41830.7|41810.7|41826.6|41806.6|7
1639590750000|2021-12-15 17:52:30|||||||||1
1639590760000|2021-12-15 17:52:40|41828.7|41808.7|41831.2|41811.2|41831.2|41811.2|41828.7|41808.7|0
1639590770000|2021-12-15 17:52:50|||||||||4
1639590780000|2021-12-15 17:53:00|41828.7|41808.7|41828.7|41808.7|41828.7|41808.7|41828.7|41808.7|0
1639590790000|2021-12-15 17:53:10|41831.2|41811.2|41828.2|41808.2|41831.2|41811.2|41828.2|41808.2|8
1639590800000|2021-12-15 17:53:20|41826.2|41806.2|41820.2|41800.2|41826.2|41806.2|41818.2|41798.2|9
1639590810000|2021-12-15 17:53:30|41818.7|41798.7|41820.2|41800.2|41820.2|41800.2|41818.2|41798.2|2
1639590820000|2021-12-15 17:53:40|41820.7|41800.7|41820.7|41800.7|41820.7|41800.7|41820.7|41800.7|2
1639590830000|2021-12-15 17:53:50|41823.7|41803.7|41823.2|41803.2|41823.7|41803.7|41823.2|41803.2|3
1639590840000|2021-12-15 17:54:00|41828.2|41808.2|41828.2|41808.2|41828.7|41808.7|41825.2|41805.2|15
1639590850000|2021-12-15 17:54:10|||||||||1
1639590860000|2021-12-15 17:54:20|41828.7|41808.7|41828.7|41808.7|41828.7|41808.7|41828.7|41808.7|1
1639590870000|2021-12-15 17:54:30|41824.1|41804.1|41823.7|41803.7|41824.1|41804.1|41823.7|41803.7|7
1639590880000|2021-12-15 17:54:40|41826.2|41806.2|41826.2|41806.2|41826.2|41806.2|41826.2|41806.2|0
1639590890000|2021-12-15 17:54:50|41823.7|41803.7|41826.2|41806.2|41826.2|41806.2|41823.7|41803.7|9
1639590900000|2021-12-15 17:55:00|41828.2|41808.2|41826.2|41806.2|41828.7|41808.7|41826.2|41806.2|2
1639590910000|2021-12-15 17:55:10|41828.2|41808.2|41828.7|41808.7|41828.7|41808.7|41828.2|41808.2|7
1639590920000|2021-12-15 17:55:20|41824.1|41804.1|41821.2|41801.2|41824.1|41804.1|41821.2|41801.2|8
1639590930000|2021-12-15 17:55:30|41820.7|41800.7|41813.7|41793.7|41823.7|41803.7|41813.7|41793.7|10
1639590940000|2021-12-15 17:55:40|41811.2|41791.2|41813.7|41793.7|41813.7|41793.7|41810.7|41790.7|11
1639590950000|2021-12-15 17:55:50|41815.7|41795.7|41814.1|41794.1|41818.2|41798.2|41813.7|41793.7|1
1639590960000|2021-12-15 17:56:00|41813.7|41793.7|41813.7|41793.7|41816.2|41796.2|41813.7|41793.7|9
1639590970000|2021-12-15 17:56:10|41811.6|41791.6|41813.7|41793.7|41813.7|41793.7|41811.6|41791.6|3
1639590980000|2021-12-15 17:56:20|41814.1|41794.1|41813.7|41793.7|41818.7|41798.7|41813.7|41793.7|12
1639590990000|2021-12-15 17:56:30|41813.2|41793.2|41813.2|41793.2|41813.2|41793.2|41813.2|41793.2|6
1639591000000|2021-12-15 17:56:40|41813.7|41793.7|41813.7|41793.7|41813.7|41793.7|41813.7|41793.7|5
1639591010000|2021-12-15 17:56:50|41809.6|41789.6|41809.1|41789.1|41809.6|41789.6|41809.1|41789.1|5
1639591020000|2021-12-15 17:57:00|41808.7|41788.7|41808.7|41788.7|41808.7|41788.7|41808.7|41788.7|6
1639591030000|2021-12-15 17:57:10|||||||||12
1639591050000|2021-12-15 17:57:30|41803.7|41783.7|41801.6|41781.6|41803.7|41783.7|41801.2|41781.2|11
1639591060000|2021-12-15 17:57:40|41801.2|41781.2|41798.2|41778.2|41801.2|41781.2|41798.2|41778.2|4
1639591070000|2021-12-15 17:57:50|41798.7|41778.7|41798.7|41778.7|41798.7|41778.7|41798.7|41778.7|4
1639591080000|2021-12-15 17:58:00|41799.1|41779.1|41803.2|41783.2|41803.2|41783.2|41798.7|41778.7|9
1639591090000|2021-12-15 17:58:10|41798.7|41778.7|41803.2|41783.2|41803.2|41783.2|41798.7|41778.7|5
1639591100000|2021-12-15 17:58:20|41808.7|41788.7|41821.6|41801.6|41821.6|41801.6|41808.7|41788.7|27
1639591110000|2021-12-15 17:58:30|41827.1|41807.1|41838.7|41818.7|41838.7|41818.7|41826.2|41806.2|11
1639591120000|2021-12-15 17:58:40|41839.1|41819.1|41868.7|41848.7|41868.7|41848.7|41839.1|41819.1|27
1639591130000|2021-12-15 17:58:50|41866.2|41846.2|41861.6|41841.6|41866.2|41846.2|41861.2|41841.2|20
1639591140000|2021-12-15 17:59:00|41858.7|41838.7|41821.6|41801.6|41858.7|41838.7|41821.2|41801.2|86
1639591150000|2021-12-15 17:59:10|41821.2|41801.2|41801.2|41781.2|41821.6|41801.6|41796.2|41776.2|56
1639591160000|2021-12-15 17:59:20|41803.2|41783.2|41818.7|41798.7|41818.7|41798.7|41798.7|41778.7|69
1639591170000|2021-12-15 17:59:30|41816.2|41796.2|41826.2|41806.2|41826.2|41806.2|41813.7|41793.7|64
1639591180000|2021-12-15 17:59:40|41823.7|41803.7|41830.7|41810.7|41830.7|41810.7|41823.7|41803.7|65
1639591190000|2021-12-15 17:59:50|41832.7|41812.7|41853.2|41833.2|41853.2|41833.2|41828.7|41808.7|82
1639591200000|2021-12-15 18:00:00|41855.7|41835.7|41870.7|41850.7|41870.7|41850.7|41855.7|41835.7|56
1639591210000|2021-12-15 18:00:10|41872.7|41852.7|41873.2|41853.2|41875.7|41855.7|41871.2|41851.2|32
1639591220000|2021-12-15 18:00:20|41869.1|41849.1|41848.7|41828.7|41869.1|41849.1|41848.7|41828.7|46
1639591230000|2021-12-15 18:00:30|41846.2|41826.2|41846.2|41826.2|41846.2|41826.2|41844.1|41824.1|8
1639591240000|2021-12-15 18:00:40|41844.1|41824.1|41841.2|41821.2|41844.1|41824.1|41841.2|41821.2|8
1639591250000|2021-12-15 18:00:50|41843.2|41823.2|41845.7|41825.7|41845.7|41825.7|41841.2|41821.2|3
1639591260000|2021-12-15 18:01:00|||||||||11
1639591270000|2021-12-15 18:01:10|41843.7|41823.7|41843.7|41823.7|41843.7|41823.7|41843.7|41823.7|3
1639591280000|2021-12-15 18:01:20|||||||||1
1639591290000|2021-12-15 18:01:30|41845.7|41825.7|41845.7|41825.7|41845.7|41825.7|41843.7|41823.7|0
1639591300000|2021-12-15 18:01:40|41848.2|41828.2|41843.7|41823.7|41848.2|41828.2|41843.7|41823.7|3
1639591310000|2021-12-15 18:01:50|41843.2|41823.2|41842.7|41822.7|41843.2|41823.2|41838.7|41818.7|20
1639591320000|2021-12-15 18:02:00|41843.2|41823.2|41845.2|41825.2|41845.2|41825.2|41843.2|41823.2|4
1639591330000|2021-12-15 18:02:10|41843.2|41823.2|41845.2|41825.2|41845.2|41825.2|41843.2|41823.2|0
1639591340000|2021-12-15 18:02:20|41843.2|41823.2|41843.2|41823.2|41843.2|41823.2|41843.2|41823.2|5
1639591350000|2021-12-15 18:02:30|41843.7|41823.7|41845.7|41825.7|41845.7|41825.7|41843.7|41823.7|4
1639591360000|2021-12-15 18:02:40|||||||||1
1639591370000|2021-12-15 18:02:50|41848.2|41828.2|41853.2|41833.2|41853.2|41833.2|41848.2|41828.2|0
1639591400000|2021-12-15 18:03:20|41849.1|41829.1|41849.1|41829.1|41851.2|41831.2|41849.1|41829.1|9
1639591410000|2021-12-15 18:03:30|41851.2|41831.2|41849.1|41829.1|41851.2|41831.2|41849.1|41829.1|2
1639591420000|2021-12-15 18:03:40|41851.2|41831.2|41853.7|41833.7|41853.7|41833.7|41851.2|41831.2|22
1639591430000|2021-12-15 18:03:50|41855.7|41835.7|41858.2|41838.2|41858.2|41838.2|41855.7|41835.7|5
1639591440000|2021-12-15 18:04:00|41858.7|41838.7|41860.7|41840.7|41860.7|41840.7|41858.2|41838.2|9
1639591450000|2021-12-15 18:04:10|41858.7|41838.7|41859.1|41839.1|41860.7|41840.7|41858.7|41838.7|7
1639591460000|2021-12-15 18:04:20|41848.2|41828.2|41846.6|41826.6|41848.7|41828.7|41846.6|41826.6|12
1639591470000|2021-12-15 18:04:30|41846.2|41826.2|41843.7|41823.7|41846.2|41826.2|41843.7|41823.7|0
1639591480000|2021-12-15 18:04:40|41839.1|41819.1|41838.7|41818.7|41839.1|41819.1|41838.7|41818.7|4
1639591490000|2021-12-15 18:04:50|||||||||1
1639591500000|2021-12-15 18:05:00|41839.1|41819.1|41845.2|41825.2|41845.7|41825.7|41839.1|41819.1|74
1639591510000|2021-12-15 18:05:10|||||||||4
1639591520000|2021-12-15 18:05:20|41845.7|41825.7|41847.7|41827.7|41847.7|41827.7|41845.7|41825.7|3
1639591540000|2021-12-15 18:05:40|41870.7|41850.7|41875.2|41855.2|41875.2|41855.2|41870.7|41850.7|11
1639591550000|2021-12-15 18:05:50|41897.7|41877.7|41897.7|41877.7|41897.7|41877.7|41897.7|41877.7|9
1639591560000|2021-12-15 18:06:00|41897.3|41877.3|41892.7|41872.7|41897.7|41877.7|41892.7|41872.7|11
1639591570000|2021-12-15 18:06:10|41894.8|41874.8|41897.7|41877.7|41897.7|41877.7|41892.7|41872.7|10
1639591580000|2021-12-15 18:06:20|41899.8|41879.8|41897.7|41877.7|41899.8|41879.8|41897.7|41877.7|2
1639591590000|2021-12-15 18:06:30|41895.2|41875.2|41897.3|41877.3|41897.3|41877.3|41895.2|41875.2|5
1639591600000|2021-12-15 18:06:40|41897.7|41877.7|41895.2|41875.2|41897.7|41877.7|41895.2|41875.2|9
1639591610000|2021-12-15 18:06:50|||||||||5
1639591620000|2021-12-15 18:07:00|41897.7|41877.7|41897.7|41877.7|41897.7|41877.7|41897.7|41877.7|6
1639591640000|2021-12-15 18:07:20|41902.7|41882.7|41907.7|41887.7|41907.7|41887.7|41902.7|41882.7|4
1639591650000|2021-12-15 18:07:30|41914.8|41894.8|41917.7|41897.7|41917.7|41897.7|41914.8|41894.8|17
1639591670000|2021-12-15 18:07:50|41913.2|41893.2|41907.7|41887.7|41913.2|41893.2|41907.7|41887.7|7
1639591680000|2021-12-15 18:08:00|41902.3|41882.3|41900.2|41880.2|41905.2|41885.2|41900.2|41880.2|4
1639591690000|2021-12-15 18:08:10|41902.3|41882.3|41907.7|41887.7|41907.7|41887.7|41902.3|41882.3|3
1639591700000|2021-12-15 18:08:20|41905.2|41885.2|41899.8|41879.8|41905.2|41885.2|41897.7|41877.7|3
1639591710000|2021-12-15 18:08:30|41900.2|41880.2|41900.2|41880.2|41900.2|41880.2|41900.2|41880.2|2
1639591720000|2021-12-15 18:08:40|41902.3|41882.3|41905.2|41885.2|41905.2|41885.2|41902.3|41882.3|1
1639591730000|2021-12-15 18:08:50|41907.3|41887.3|41912.7|41892.7|41912.7|41892.7|41907.3|41887.3|3
1639591740000|2021-12-15 18:09:00|41910.2|41890.2|41907.7|41887.7|41910.2|41890.2|41907.7|41887.7|3
1639591750000|2021-12-15 18:09:10|||||||||5
1639591770000|2021-12-15 18:09:30|41909.8|41889.8|41910.2|41890.2|41910.2|41890.2|41909.8|41889.8|6
1639591780000|2021-12-15 18:09:40|41912.7|41892.7|41912.7|41892.7|41912.7|41892.7|41912.7|41892.7|1
1639591790000|2021-12-15 18:09:50|||||||||1
1639591800000|2021-12-15 18:10:00|41914.8|41894.8|41915.2|41895.2|41915.2|41895.2|41914.8|41894.8|3
1639591810000|2021-12-15 18:10:10|41914.8|41894.8|41912.7|41892.7|41915.2|41895.2|41912.7|41892.7|5
1639591830000|2021-12-15 18:10:30|41912.3|41892.3|41910.2|41890.2|41912.7|41892.7|41910.2|41890.2|3
1639591840000|2021-12-15 18:10:40|41907.7|41887.7|41900.2|41880.2|41912.7|41892.7|41900.2|41880.2|7
1639591850000|2021-12-15 18:10:50|41895.2|41875.2|41894.8|41874.8|41895.2|41875.2|41894.8|41874.8|12
1639591860000|2021-12-15 18:11:00|||||||||1
1639591870000|2021-12-15 18:11:10|41892.7|41872.7|41890.2|41870.2|41892.7|41872.7|41890.2|41870.2|3
1639591880000|2021-12-15 18:11:20|41892.7|41872.7|41893.2|41873.2|41893.2|41873.2|41888.2|41868.2|4
1639591890000|2021-12-15 18:11:30|41895.2|41875.2|41906.3|41886.3|41906.3|41886.3|41895.2|41875.2|3
1639591900000|2021-12-15 18:11:40|41904.3|41884.3|41905.2|41885.2|41907.3|41887.3|41904.3|41884.3|4
1639591910000|2021-12-15 18:11:50|41906.8|41886.8|41907.7|41887.7|41907.7|41887.7|41902.7|41882.7|2
1639591920000|2021-12-15 18:12:00|41907.3|41887.3|41902.7|41882.7|41907.3|41887.3|41902.7|41882.7|3
1639591930000|2021-12-15 18:12:10|41898.2|41878.2|41895.2|41875.2|41898.2|41878.2|41895.2|41875.2|2
1639591940000|2021-12-15 18:12:20|41897.3|41877.3|41900.2|41880.2|41900.2|41880.2|41897.3|41877.3|3
1639591970000|2021-12-15 18:12:50|41906.8|41886.8|41907.3|41887.3|41907.3|41887.3|41906.8|41886.8|5
1639591980000|2021-12-15 18:13:00|41905.2|41885.2|41907.3|41887.3|41907.3|41887.3|41904.8|41884.8|4
1639591990000|2021-12-15 18:13:10|41907.7|41887.7|41905.2|41885.2|41907.7|41887.7|41905.2|41885.2|0
1639592000000|2021-12-15 18:13:20|41907.7|41887.7|41907.7|41887.7|41907.7|41887.7|41907.7|41887.7|6
1639592010000|2021-12-15 18:13:30|||||||||4
1639592020000|2021-12-15 18:13:40|41905.7|41885.7|41900.7|41880.7|41905.7|41885.7|41900.7|41880.7|13
1639592030000|2021-12-15 18:13:50|41900.2|41880.2|41895.2|41875.2|41900.2|41880.2|41895.2|41875.2|15
1639592040000|2021-12-15 18:14:00|41897.3|41877.3|41895.2|41875.2|41897.7|41877.7|41892.7|41872.7|11
1639592050000|2021-12-15 18:14:10|41897.7|41877.7|41897.7|41877.7|41897.7|41877.7|41897.7|41877.7|4
1639592060000|2021-12-15 18:14:20|41895.2|41875.2|41897.7|41877.7|41897.7|41877.7|41895.2|41875.2|11
1639592070000|2021-12-15 18:14:30|41900.2|41880.2|41900.2|41880.2|41900.2|41880.2|41900.2|41880.2|0
1639592080000|2021-12-15 18:14:40|41898.2|41878.2|41902.3|41882.3|41902.3|41882.3|41897.7|41877.7|4
1639592090000|2021-12-15 18:14:50|41902.7|41882.7|41900.2|41880.2|41902.7|41882.7|41900.2|41880.2|1
1639592100000|2021-12-15 18:15:00|41897.7|41877.7|41897.7|41877.7|41897.7|41877.7|41897.7|41877.7|2
1639592110000|2021-12-15 18:15:10|41895.7|41875.7|41895.2|41875.2|41897.7|41877.7|41892.7|41872.7|4
1639592130000|2021-12-15 18:15:30|41892.7|41872.7|41888.2|41868.2|41895.2|41875.2|41888.2|41868.2|2
1639592140000|2021-12-15 18:15:40|41885.2|41865.2|41877.7|41857.7|41885.2|41865.2|41877.7|41857.7|2
1639592150000|2021-12-15 18:15:50|41872.7|41852.7|41870.2|41850.2|41872.7|41852.7|41867.7|41847.7|18
1639592160000|2021-12-15 18:16:00|41872.3|41852.3|41863.2|41843.2|41872.3|41852.3|41863.2|41843.2|10
1639592170000|2021-12-15 18:16:10|41865.2|41845.2|41867.7|41847.7|41867.7|41847.7|41865.2|41845.2|1
1639592180000|2021-12-15 18:16:20|41865.7|41845.7|41865.2|41845.2|41865.7|41845.7|41865.2|41845.2|0
1639592200000|2021-12-15 18:16:40|41867.7|41847.7|41860.2|41840.2|41867.7|41847.7|41860.2|41840.2|6
1639592210000|2021-12-15 18:16:50|41857.7|41837.7|41857.7|41837.7|41857.7|41837.7|41857.7|41837.7|1
1639592220000|2021-12-15 18:17:00|41855.7|41835.7|41857.7|41837.7|41857.7|41837.7|41855.2|41835.2|0
1639592230000|2021-12-15 18:17:10|||||||||3
1639592240000|2021-12-15 18:17:20|41860.2|41840.2|41862.7|41842.7|41862.7|41842.7|41860.2|41840.2|1
1639592260000|2021-12-15 18:17:40|41860.7|41840.7|41860.2|41840.2|41860.7|41840.7|41860.2|41840.2|1
1639592280000|2021-12-15 18:18:00|41862.3|41842.3|41860.2|41840.2|41862.7|41842.7|41860.2|41840.2|2
1639592290000|2021-12-15 18:18:10|41862.3|41842.3|41862.7|41842.7|41862.7|41842.7|41862.3|41842.3|0
1639592300000|2021-12-15 18:18:20|41860.2|41840.2|41857.7|41837.7|41860.2|41840.2|41855.2|41835.2|3
1639592310000|2021-12-15 18:18:30|41859.8|41839.8|41859.8|41839.8|41859.8|41839.8|41859.8|41839.8|0
1639592320000|2021-12-15 18:18:40|||||||||1
1639592340000|2021-12-15 18:19:00|41857.7|41837.7|41857.7|41837.7|41857.7|41837.7|41857.7|41837.7|0
1639592350000|2021-12-15 18:19:10|41855.2|41835.2|41847.7|41827.7|41855.2|41835.2|41847.7|41827.7|5
1639592360000|2021-12-15 18:19:20|41849.8|41829.8|41850.2|41830.2|41850.2|41830.2|41849.8|41829.8|0
1639592370000|2021-12-15 18:19:30|41849.8|41829.8|41852.7|41832.7|41854.8|41834.8|41849.8|41829.8|7
1639592380000|2021-12-15 18:19:40|41850.7|41830.7|41850.7|41830.7|41850.7|41830.7|41850.7|41830.7|3
1639592390000|2021-12-15 18:19:50|41852.7|41832.7|41852.7|41832.7|41852.7|41832.7|41852.7|41832.7|0
1639592400000|2021-12-15 18:20:00|41850.7|41830.7|41848.2|41828.2|41850.7|41830.7|41848.2|41828.2|1
1639592410000|2021-12-15 18:20:10|41850.2|41830.2|41852.7|41832.7|41852.7|41832.7|41850.2|41830.2|2
1639592430000|2021-12-15 18:20:30|41848.2|41828.2|41853.2|41833.2|41855.2|41835.2|41848.2|41828.2|11
1639592440000|2021-12-15 18:20:40|41852.7|41832.7|41853.2|41833.2|41853.2|41833.2|41852.7|41832.7|1
1639592450000|2021-12-15 18:20:50|41852.7|41832.7|41852.7|41832.7|41853.2|41833.2|41852.7|41832.7|0
1639592460000|2021-12-15 18:21:00|41853.2|41833.2|41852.7|41832.7|41853.2|41833.2|41852.7|41832.7|0
1639592470000|2021-12-15 18:21:10|41853.2|41833.2|41852.7|41832.7|41855.2|41835.2|41852.7|41832.7|2
1639592480000|2021-12-15 18:21:20|41855.2|41835.2|41850.7|41830.7|41855.7|41835.7|41850.7|41830.7|0
1639592520000|2021-12-15 18:22:00|41852.7|41832.7|41852.7|41832.7|41852.7|41832.7|41852.7|41832.7|0
1639592530000|2021-12-15 18:22:10|41855.7|41835.7|41858.2|41838.2|41858.2|41838.2|41855.7|41835.7|8
1639592540000|2021-12-15 18:22:20|41860.2|41840.2|41872.7|41852.7|41872.7|41852.7|41860.2|41840.2|8
1639592550000|2021-12-15 18:22:30|41867.7|41847.7|41872.7|41852.7|41872.7|41852.7|41867.7|41847.7|4
1639592560000|2021-12-15 18:22:40|41872.3|41852.3|41867.7|41847.7|41872.3|41852.3|41867.7|41847.7|3
1639592570000|2021-12-15 18:22:50|||||||||1
1639592580000|2021-12-15 18:23:00|41865.7|41845.7|41862.3|41842.3|41865.7|41845.7|41860.7|41840.7|12
1639592590000|2021-12-15 18:23:10|41860.7|41840.7|41865.2|41845.2|41865.2|41845.2|41860.2|41840.2|1
1639592600000|2021-12-15 18:23:20|41869.8|41849.8|41867.7|41847.7|41869.8|41849.8|41867.7|41847.7|3
1639592610000|2021-12-15 18:23:30|41869.8|41849.8|41877.7|41857.7|41877.7|41857.7|41869.8|41849.8|4
1639592630000|2021-12-15 18:23:50|41875.7|41855.7|41875.2|41855.2|41875.7|41855.7|41875.2|41855.2|0
1639592640000|2021-12-15 18:24:00|||||||||1
1639592660000|2021-12-15 18:24:20|41872.7|41852.7|41875.2|41855.2|41875.2|41855.2|41872.7|41852.7|6
1639592670000|2021-12-15 18:24:30|41874.8|41854.8|41872.7|41852.7|41875.2|41855.2|41872.7|41852.7|1
1639592680000|2021-12-15 18:24:40|41875.2|41855.2|41863.2|41843.2|41875.2|41855.2|41863.2|41843.2|4
1639592690000|2021-12-15 18:24:50|41863.7|41843.7|41865.7|41845.7|41865.7|41845.7|41863.2|41843.2|5
1639592700000|2021-12-15 18:25:00|41867.7|41847.7|41867.7|41847.7|41867.7|41847.7|41867.7|41847.7|9
1639592710000|2021-12-15 18:25:10|||||||||3
1639592730000|2021-12-15 18:25:30|||||||||1
1639592740000|2021-12-15 18:25:40|41868.2|41848.2|41870.7|41850.7|41870.7|41850.7|41868.2|41848.2|5
1639592750000|2021-12-15 18:25:50|41872.7|41852.7|41868.2|41848.2|41872.7|41852.7|41868.2|41848.2|0
1639592770000|2021-12-15 18:26:10|41870.2|41850.2|41868.2|41848.2|41870.2|41850.2|41868.2|41848.2|5
1639592780000|2021-12-15 18:26:20|41872.3|41852.3|41870.7|41850.7|41872.3|41852.3|41870.7|41850.7|0
1639592790000|2021-12-15 18:26:30|41868.7|41848.7|41868.7|41848.7|41868.7|41848.7|41868.7|41848.7|0
1639592800000|2021-12-15 18:26:40|41868.2|41848.2|41868.2|41848.2|41868.2|41848.2|41868.2|41848.2|1
1639592810000|2021-12-15 18:26:50|41870.2|41850.2|41873.2|41853.2|41873.2|41853.2|41870.2|41850.2|3
1639592840000|2021-12-15 18:27:20|41873.7|41853.7|41873.7|41853.7|41873.7|41853.7|41873.7|41853.7|7
1639592850000|2021-12-15 18:27:30|41876.2|41856.2|41878.2|41858.2|41878.2|41858.2|41876.2|41856.2|6
1639592860000|2021-12-15 18:27:40|41876.2|41856.2|41877.7|41857.7|41878.2|41858.2|41876.2|41856.2|4
1639592870000|2021-12-15 18:27:50|41878.2|41858.2|41878.2|41858.2|41878.2|41858.2|41878.2|41858.2|0
1639592880000|2021-12-15 18:28:00|41875.2|41855.2|41875.2|41855.2|41875.2|41855.2|41875.2|41855.2|3
1639592890000|2021-12-15 18:28:10|41875.7|41855.7|41873.2|41853.2|41875.7|41855.7|41873.2|41853.2|0
1639592920000|2021-12-15 18:28:40|41871.2|41851.2|41873.2|41853.2|41873.2|41853.2|41870.7|41850.7|0
1639592940000|2021-12-15 18:29:00|41871.1|41851.1|41873.2|41853.2|41875.2|41855.2|41870.7|41850.7|4
1639592950000|2021-12-15 18:29:10|41875.2|41855.2|41875.7|41855.7|41875.7|41855.7|41873.2|41853.2|6
1639592970000|2021-12-15 18:29:30|41878.2|41858.2|41878.2|41858.2|41878.2|41858.2|41878.2|41858.2|1
1639592980000|2021-12-15 18:29:40|41880.7|41860.7|41877.7|41857.7|41883.2|41863.2|41877.7|41857.7|9
1639592990000|2021-12-15 18:29:50|41878.2|41858.2|41875.7|41855.7|41878.2|41858.2|41875.7|41855.7|1
1639593000000|2021-12-15 18:30:00|41878.2|41858.2|41888.2|41868.2|41888.2|41868.2|41878.2|41858.2|6
1639593010000|2021-12-15 18:30:10|||||||||3
1639593020000|2021-12-15 18:30:20|41890.7|41870.7|41900.7|41880.7|41900.7|41880.7|41890.7|41870.7|7
1639593030000|2021-12-15 18:30:30|41900.2|41880.2|41898.2|41878.2|41900.7|41880.7|41898.2|41878.2|3
1639593040000|2021-12-15 18:30:40|||||||||4
1639593050000|2021-12-15 18:30:50|41895.7|41875.7|41871.1|41851.1|41895.7|41875.7|41870.7|41850.7|14
1639593060000|2021-12-15 18:31:00|41873.2|41853.2|41867.7|41847.7|41873.2|41853.2|41865.7|41845.7|6
1639593070000|2021-12-15 18:31:10|41868.2|41848.2|41865.7|41845.7|41868.2|41848.2|41863.6|41843.6|5
1639593080000|2021-12-15 18:31:20|41866.1|41846.1|41865.7|41845.7|41866.1|41846.1|41865.7|41845.7|0
1639593090000|2021-12-15 18:31:30|41863.6|41843.6|41863.2|41843.2|41863.6|41843.6|41863.2|41843.2|1
1639593100000|2021-12-15 18:31:40|41860.7|41840.7|41858.6|41838.6|41860.7|41840.7|41858.6|41838.6|2
1639593110000|2021-12-15 18:31:50|41860.7|41840.7|41853.6|41833.6|41861.1|41841.1|41853.6|41833.6|13
1639593120000|2021-12-15 18:32:00|41851.6|41831.6|41851.6|41831.6|41851.6|41831.6|41851.6|41831.6|2
1639593130000|2021-12-15 18:32:10|41853.6|41833.6|41858.6|41838.6|41858.6|41838.6|41853.6|41833.6|3
1639593150000|2021-12-15 18:32:30|41858.2|41838.2|41847.1|41827.1|41858.2|41838.2|41847.1|41827.1|7
1639593170000|2021-12-15 18:32:50|41849.1|41829.1|41849.6|41829.6|41853.6|41833.6|41849.1|41829.1|9
1639593180000|2021-12-15 18:33:00|41847.1|41827.1|41847.1|41827.1|41847.1|41827.1|41847.1|41827.1|1
1639593190000|2021-12-15 18:33:10|41849.1|41829.1|41849.1|41829.1|41851.6|41831.6|41849.1|41829.1|1
1639593200000|2021-12-15 18:33:20|41847.1|41827.1|41851.6|41831.6|41851.6|41831.6|41847.1|41827.1|3
1639593220000|2021-12-15 18:33:40|41854.1|41834.1|41847.1|41827.1|41854.1|41834.1|41847.1|41827.1|9
1639593230000|2021-12-15 18:33:50|41845|41825|41844.6|41824.6|41845|41825|41844.6|41824.6|1
1639593240000|2021-12-15 18:34:00|41847.1|41827.1|41841.1|41821.1|41847.1|41827.1|41838.6|41818.6|12
1639593250000|2021-12-15 18:34:10|41838.6|41818.6|41838.6|41818.6|41838.6|41818.6|41836.1|41816.1|7
1639593260000|2021-12-15 18:34:20|41840.7|41820.7|41841.1|41821.1|41843.6|41823.6|41840.7|41820.7|4
1639593270000|2021-12-15 18:34:30|41843.2|41823.2|41846.1|41826.1|41846.1|41826.1|41843.2|41823.2|0
1639593280000|2021-12-15 18:34:40|41844.1|41824.1|41843.6|41823.6|41844.1|41824.1|41843.6|41823.6|1
1639593290000|2021-12-15 18:34:50|41841.6|41821.6|41841.1|41821.1|41841.6|41821.6|41841.1|41821.1|0
1639593310000|2021-12-15 18:35:10|41843.2|41823.2|41841.1|41821.1|41843.2|41823.2|41841.1|41821.1|3
1639593320000|2021-12-15 18:35:20|41843.6|41823.6|41843.6|41823.6|41843.6|41823.6|41843.6|41823.6|2
1639593330000|2021-12-15 18:35:30|||||||||3
1639593340000|2021-12-15 18:35:40|41846.1|41826.1|41846.1|41826.1|41846.1|41826.1|41843.6|41823.6|0
1639593350000|2021-12-15 18:35:50|41844.1|41824.1|41843.6|41823.6|41846.1|41826.1|41843.6|41823.6|0
1639593360000|2021-12-15 18:36:00|41841.6|41821.6|41841.1|41821.1|41841.6|41821.6|41841.1|41821.1|1
1639593380000|2021-12-15 18:36:20|41839.1|41819.1|41841.1|41821.1|41841.1|41821.1|41838.6|41818.6|0
1639593390000|2021-12-15 18:36:30|41838.6|41818.6|41831.1|41811.1|41838.6|41818.6|41831.1|41811.1|4
1639593400000|2021-12-15 18:36:40|41833.2|41813.2|41831.1|41811.1|41833.6|41813.6|41831.1|41811.1|0
1639593420000|2021-12-15 18:37:00|41829.1|41809.1|41831.1|41811.1|41831.1|41811.1|41828.6|41808.6|6
1639593430000|2021-12-15 18:37:10|41829.1|41809.1|41828.6|41808.6|41829.1|41809.1|41828.6|41808.6|0
1639593460000|2021-12-15 18:37:40|||||||||3
1639593480000|2021-12-15 18:38:00|41826.6|41806.6|41823.6|41803.6|41828.2|41808.2|41823.6|41803.6|6
1639593500000|2021-12-15 18:38:20|41814.1|41794.1|41811.6|41791.6|41814.1|41794.1|41811.6|41791.6|8
1639593510000|2021-12-15 18:38:30|41811.1|41791.1|41806.6|41786.6|41811.1|41791.1|41806.6|41786.6|7
1639593520000|2021-12-15 18:38:40|41808.6|41788.6|41808.6|41788.6|41808.6|41788.6|41808.6|41788.6|6
1639593530000|2021-12-15 18:38:50|41809.1|41789.1|41808.6|41788.6|41809.1|41789.1|41808.6|41788.6|0
1639593540000|2021-12-15 18:39:00|41806.6|41786.6|41806.6|41786.6|41806.6|41786.6|41806.6|41786.6|4
1639593550000|2021-12-15 18:39:10|41808.6|41788.6|41813.6|41793.6|41813.6|41793.6|41808.6|41788.6|2
1639593570000|2021-12-15 18:39:30|41814.1|41794.1|41813.6|41793.6|41816.1|41796.1|41813.6|41793.6|5
1639593580000|2021-12-15 18:39:40|41815.7|41795.7|41813.6|41793.6|41815.7|41795.7|41813.6|41793.6|5
1639593590000|2021-12-15 18:39:50|41817.7|41797.7|41816.1|41796.1|41817.7|41797.7|41816.1|41796.1|2
1639593600000|2021-12-15 18:40:00|41814.1|41794.1|41813.6|41793.6|41814.1|41794.1|41813.6|41793.6|2
1639593610000|2021-12-15 18:40:10|41811.6|41791.6|41811.1|41791.1|41811.6|41791.6|41811.1|41791.1|1
1639593620000|2021-12-15 18:40:20|41809.1|41789.1|41808.6|41788.6|41809.1|41789.1|41806.6|41786.6|3
1639593630000|2021-12-15 18:40:30|41806.6|41786.6|41806.6|41786.6|41806.6|41786.6|41804.1|41784.1|2
1639593640000|2021-12-15 18:40:40|41806.1|41786.1|41788.6|41768.6|41806.1|41786.1|41788.6|41768.6|10
1639593650000|2021-12-15 18:40:50|41791.1|41771.1|41783.6|41763.6|41791.1|41771.1|41783.6|41763.6|9
1639593660000|2021-12-15 18:41:00|41783.2|41763.2|41771.1|41751.1|41783.2|41763.2|41769.6|41749.6|8
1639593670000|2021-12-15 18:41:10|||||||||2
1639593680000|2021-12-15 18:41:20|41773.2|41753.2|41776.1|41756.1|41776.1|41756.1|41771.1|41751.1|7
1639593690000|2021-12-15 18:41:30|41776.6|41756.6|41776.1|41756.1|41776.6|41756.6|41773.6|41753.6|1
1639593700000|2021-12-15 18:41:40|41778.6|41758.6|41776.1|41756.1|41778.6|41758.6|41776.1|41756.1|0
1639593710000|2021-12-15 18:41:50|41774.1|41754.1|41776.1|41756.1|41776.1|41756.1|41773.6|41753.6|2
1639593720000|2021-12-15 18:42:00|41773.2|41753.2|41773.2|41753.2|41773.2|41753.2|41773.2|41753.2|3
1639593740000|2021-12-15 18:42:20|41773.6|41753.6|41776.1|41756.1|41776.1|41756.1|41773.6|41753.6|2
1639593750000|2021-12-15 18:42:30|41774.1|41754.1|41773.6|41753.6|41774.1|41754.1|41773.6|41753.6|0
1639593760000|2021-12-15 18:42:40|41776.1|41756.1|41778.6|41758.6|41778.6|41758.6|41776.1|41756.1|0
1639593770000|2021-12-15 18:42:50|41781.1|41761.1|41781.1|41761.1|41781.1|41761.1|41781.1|41761.1|1
1639593780000|2021-12-15 18:43:00|41783.6|41763.6|41786.1|41766.1|41786.1|41766.1|41783.6|41763.6|1
1639593800000|2021-12-15 18:43:20|41790.2|41770.2|41794.1|41774.1|41796.1|41776.1|41790.2|41770.2|6
1639593810000|2021-12-15 18:43:30|||||||||1
1639593820000|2021-12-15 18:43:40|41796.1|41776.1|41794.1|41774.1|41796.1|41776.1|41793.6|41773.6|3
1639593830000|2021-12-15 18:43:50|41795.7|41775.7|41795.7|41775.7|41796.1|41776.1|41793.6|41773.6|1
1639593840000|2021-12-15 18:44:00|41796.1|41776.1|41789.6|41769.6|41796.1|41776.1|41789.6|41769.6|4
1639593850000|2021-12-15 18:44:10|41791.6|41771.6|41793.6|41773.6|41793.6|41773.6|41788.6|41768.6|5
1639593860000|2021-12-15 18:44:20|41797.7|41777.7|41797.7|41777.7|41797.7|41777.7|41797.7|41777.7|0
1639593870000|2021-12-15 18:44:30|41798.6|41778.6|41793.6|41773.6|41798.6|41778.6|41793.6|41773.6|7
1639593880000|2021-12-15 18:44:40|41796.1|41776.1|41793.6|41773.6|41796.1|41776.1|41793.6|41773.6|3
1639593890000|2021-12-15 18:44:50|41791.6|41771.6|41791.1|41771.1|41793.2|41773.2|41791.1|41771.1|6
1639593900000|2021-12-15 18:45:00|41793.6|41773.6|41781.1|41761.1|41793.6|41773.6|41781.1|41761.1|4
1639593910000|2021-12-15 18:45:10|41778.6|41758.6|41781.1|41761.1|41781.1|41761.1|41778.6|41758.6|3
1639593920000|2021-12-15 18:45:20|41779.1|41759.1|41778.6|41758.6|41781.1|41761.1|41778.6|41758.6|0
1639593930000|2021-12-15 18:45:30|||||||||1
1639593940000|2021-12-15 18:45:40|41780.7|41760.7|41783.6|41763.6|41783.6|41763.6|41780.7|41760.7|2
1639593950000|2021-12-15 18:45:50|||||||||1
1639593960000|2021-12-15 18:46:00|41781.1|41761.1|41781.1|41761.1|41781.1|41761.1|41781.1|41761.1|1
1639593980000|2021-12-15 18:46:20|41783.6|41763.6|41783.6|41763.6|41783.6|41763.6|41783.6|41763.6|0
1639593990000|2021-12-15 18:46:30|41808.6|41788.6|41808.6|41788.6|41808.6|41788.6|41808.6|41788.6|11
1639594000000|2021-12-15 18:46:40|41810.7|41790.7|41810.7|41790.7|41810.7|41790.7|41810.7|41790.7|2
1639594010000|2021-12-15 18:46:50|41808.6|41788.6|41813.6|41793.6|41813.6|41793.6|41808.6|41788.6|3
1639594040000|2021-12-15 18:47:20|41813.2|41793.2|41813.2|41793.2|41813.2|41793.2|41813.2|41793.2|2
1639594080000|2021-12-15 18:48:00|41811.1|41791.1|41811.1|41791.1|41811.1|41791.1|41811.1|41791.1|0
1639594090000|2021-12-15 18:48:10|41809.1|41789.1|41813.6|41793.6|41814.1|41794.1|41808.6|41788.6|5
1639594100000|2021-12-15 18:48:20|41811.1|41791.1|41811.1|41791.1|41811.1|41791.1|41811.1|41791.1|1
1639594110000|2021-12-15 18:48:30|41806.6|41786.6|41813.6|41793.6|41813.6|41793.6|41806.1|41786.1|2
1639594130000|2021-12-15 18:48:50|41816.1|41796.1|41816.1|41796.1|41816.1|41796.1|41815.7|41795.7|4
1639594140000|2021-12-15 18:49:00|||||||||2
1639594150000|2021-12-15 18:49:10|41818.2|41798.2|41816.1|41796.1|41818.2|41798.2|41816.1|41796.1|4
1639594160000|2021-12-15 18:49:20|41813.6|41793.6|41811.1|41791.1|41813.6|41793.6|41811.1|41791.1|1
1639594190000|2021-12-15 18:49:50|||||||||1
1639594200000|2021-12-15 18:50:00|||||||||1
1639594220000|2021-12-15 18:50:20|41808.6|41788.6|41808.6|41788.6|41808.6|41788.6|41808.6|41788.6|2
1639594230000|2021-12-15 18:50:30|41806.1|41786.1|41808.6|41788.6|41808.6|41788.6|41806.1|41786.1|0
1639594240000|2021-12-15 18:50:40|41809.1|41789.1|41811.1|41791.1|41811.1|41791.1|41809.1|41789.1|1
1639594250000|2021-12-15 18:50:50|41808.6|41788.6|41806.1|41786.1|41808.6|41788.6|41806.1|41786.1|2
1639594270000|2021-12-15 18:51:10|41808.2|41788.2|41811.1|41791.1|41811.1|41791.1|41808.2|41788.2|2
1639594290000|2021-12-15 18:51:30|41813.6|41793.6|41813.6|41793.6|41813.6|41793.6|41813.6|41793.6|3
1639594300000|2021-12-15 18:51:40|41816.1|41796.1|41813.6|41793.6|41816.1|41796.1|41813.6|41793.6|6
1639594310000|2021-12-15 18:51:50|41816.1|41796.1|41816.1|41796.1|41816.1|41796.1|41816.1|41796.1|0
1639594330000|2021-12-15 18:52:10|41816.6|41796.6|41816.6|41796.6|41816.6|41796.6|41816.6|41796.6|5
1639594350000|2021-12-15 18:52:30|41819.1|41799.1|41816.6|41796.6|41819.1|41799.1|41816.6|41796.6|1
1639594360000|2021-12-15 18:52:40|||||||||2
1639594390000|2021-12-15 18:53:10|41811.6|41791.6|41811.6|41791.6|41811.6|41791.6|41811.6|41791.6|2
1639594410000|2021-12-15 18:53:30|41809.6|41789.6|41806.6|41786.6|41809.6|41789.6|41806.6|41786.6|1
1639594420000|2021-12-15 18:53:40|41806.1|41786.1|41783.6|41763.6|41806.1|41786.1|41783.6|41763.6|25
1639594430000|2021-12-15 18:53:50|41784.1|41764.1|41786.1|41766.1|41786.1|41766.1|41783.6|41763.6|15
1639594440000|2021-12-15 18:54:00|41783.6|41763.6|41798.6|41778.6|41798.6|41778.6|41783.6|41763.6|5
1639594450000|2021-12-15 18:54:10|41801.1|41781.1|41798.6|41778.6|41803.6|41783.6|41798.6|41778.6|1
1639594460000|2021-12-15 18:54:20|41798.2|41778.2|41806.1|41786.1|41806.1|41786.1|41796.1|41776.1|10
1639594470000|2021-12-15 18:54:30|41808.2|41788.2|41816.1|41796.1|41816.1|41796.1|41808.2|41788.2|7
1639594480000|2021-12-15 18:54:40|41813.6|41793.6|41826.1|41806.1|41826.1|41806.1|41813.6|41793.6|7
1639594490000|2021-12-15 18:54:50|41823.6|41803.6|41826.1|41806.1|41826.1|41806.1|41823.6|41803.6|8
1639594520000|2021-12-15 18:55:20|41828.6|41808.6|41828.6|41808.6|41828.6|41808.6|41828.6|41808.6|1
1639594530000|2021-12-15 18:55:30|41826.6|41806.6|41826.1|41806.1|41826.6|41806.6|41826.1|41806.1|1
1639594540000|2021-12-15 18:55:40|||||||||2
1639594570000|2021-12-15 18:56:10|||||||||2
1639594630000|2021-12-15 18:57:10|41830.2|41810.2|41833.6|41813.6|41833.6|41813.6|41830.2|41810.2|8
1639594640000|2021-12-15 18:57:20|41838.6|41818.6|41838.6|41818.6|41841.1|41821.1|41838.6|41818.6|6
1639594650000|2021-12-15 18:57:30|41839.1|41819.1|41841.1|41821.1|41841.1|41821.1|41839.1|41819.1|2
1639594660000|2021-12-15 18:57:40|41843.2|41823.2|41843.6|41823.6|41843.6|41823.6|41843.2|41823.2|2
1639594670000|2021-12-15 18:57:50|41845.7|41825.7|41866.1|41846.1|41868.2|41848.2|41845.7|41825.7|9
1639594680000|2021-12-15 18:58:00|41868.2|41848.2|41868.6|41848.6|41871.1|41851.1|41868.2|41848.2|14
1639594690000|2021-12-15 18:58:10|41866.6|41846.6|41866.1|41846.1|41866.6|41846.6|41866.1|41846.1|7
1639594700000|2021-12-15 18:58:20|41863.6|41843.6|41855.2|41835.2|41863.6|41843.6|41855.2|41835.2|7
1639594730000|2021-12-15 18:58:50|41855.7|41835.7|41863.2|41843.2|41863.2|41843.2|41855.7|41835.7|2
1639594740000|2021-12-15 18:59:00|41864.1|41844.1|41886.1|41866.1|41886.1|41866.1|41861.1|41841.1|20
1639594750000|2021-12-15 18:59:10|41888.6|41868.6|41891.1|41871.1|41891.6|41871.6|41888.6|41868.6|7
1639594760000|2021-12-15 18:59:20|41896.1|41876.1|41900.2|41880.2|41900.2|41880.2|41896.1|41876.1|5
1639594770000|2021-12-15 18:59:30|41898.2|41878.2|41888.6|41868.6|41898.2|41878.2|41888.6|41868.6|2
1639594780000|2021-12-15 18:59:40|41881.1|41861.1|41873.6|41853.6|41881.1|41861.1|41873.6|41853.6|6
1639594790000|2021-12-15 18:59:50|41872.2|41852.2|41863.6|41843.6|41872.2|41852.2|41863.6|41843.6|5
1639594800000|2021-12-15 19:00:00|41861.1|41841.1|41861.1|41841.1|41888.6|41868.6|41861.1|41841.1|21
1639594810000|2021-12-15 19:00:10|41860.7|41840.7|41866.1|41846.1|41880.2|41860.2|41858.6|41838.6|3
1639594820000|2021-12-15 19:00:20|41912.2|41892.2|41958.6|41938.6|41958.6|41938.6|41912.2|41892.2|23
1639594830000|2021-12-15 19:00:30|41956.6|41936.6|41846.1|41826.1|41956.6|41936.6|41846.1|41826.1|12
1639594840000|2021-12-15 19:00:40|41844.1|41824.1|41738.2|41718.2|41844.1|41824.1|41738.2|41718.2|39
1639594850000|2021-12-15 19:00:50|41738.6|41718.6|41696.1|41676.1|41742.7|41722.7|41685.7|41665.7|32
1639594860000|2021-12-15 19:01:00|41705.2|41685.2|41686.1|41666.1|41705.2|41685.2|41682.1|41662.1|29
1639594870000|2021-12-15 19:01:10|41683.6|41663.6|41680.7|41660.7|41690.7|41670.7|41648|41628|23
1639594880000|2021-12-15 19:01:20|41680.2|41660.2|41720.7|41700.7|41736.1|41716.1|41680.2|41660.2|45
1639594890000|2021-12-15 19:01:30|41722.7|41702.7|41741.1|41721.1|41771.1|41751.1|41722.7|41702.7|34
1639594900000|2021-12-15 19:01:40|41747.7|41727.7|41744.1|41724.1|41758.2|41738.2|41734.1|41714.1|36
1639594910000|2021-12-15 19:01:50|41743.6|41723.6|41766.1|41746.1|41791.8|41771.8|41743.6|41723.6|62
1639594920000|2021-12-15 19:02:00|41770.2|41750.2|41755.7|41735.7|41773.6|41753.6|41738.6|41718.6|13
1639594930000|2021-12-15 19:02:10|41753.6|41733.6|41777.7|41757.7|41777.7|41757.7|41744.1|41724.1|10
1639594940000|2021-12-15 19:02:20|41781.8|41761.8|41786.1|41766.1|41788.6|41768.6|41781.6|41761.6|12
1639594950000|2021-12-15 19:02:30|41785.7|41765.7|41827.7|41807.7|41827.7|41807.7|41778.6|41758.6|11
1639594960000|2021-12-15 19:02:40|41828.6|41808.6|41818.6|41798.6|41828.6|41808.6|41806.6|41786.6|8
1639594970000|2021-12-15 19:02:50|41820.7|41800.7|41826.1|41806.1|41826.1|41806.1|41813.6|41793.6|23
1639594980000|2021-12-15 19:03:00|41824.1|41804.1|41831.1|41811.1|41833.6|41813.6|41818.6|41798.6|18
1639594990000|2021-12-15 19:03:10|41835.2|41815.2|41868.6|41848.6|41873.2|41853.2|41835.2|41815.2|21
1639595000000|2021-12-15 19:03:20|41871.1|41851.1|41890.5|41870.5|41890.5|41870.5|41861.1|41841.1|29
1639595010000|2021-12-15 19:03:30|41894.6|41874.6|41908.6|41888.6|41924.3|41904.3|41893.6|41873.6|27
1639595020000|2021-12-15 19:03:40|41910.7|41890.7|41918.6|41898.6|41918.6|41898.6|41896.1|41876.1|13
1639595030000|2021-12-15 19:03:50|41923.2|41903.2|41966.1|41946.1|41970.7|41950.7|41921.6|41901.6|18
1639595040000|2021-12-15 19:04:00|41968.2|41948.2|41956.1|41936.1|41978.6|41958.6|41948.6|41928.6|27
1639595050000|2021-12-15 19:04:10|41958.2|41938.2|41961.1|41941.1|41966.1|41946.1|41956.1|41936.1|9
1639595060000|2021-12-15 19:04:20|41981.1|41961.1|41988.2|41968.2|41993.6|41973.6|41978.6|41958.6|23
1639595070000|2021-12-15 19:04:30|41990.2|41970.2|42016.1|41996.1|42016.1|41996.1|41990.2|41970.2|25
1639595080000|2021-12-15 19:04:40|42023.2|42003.2|42043.6|42023.6|42045.2|42025.2|42023.2|42003.2|15
1639595090000|2021-12-15 19:04:50|42045.7|42025.7|42073.6|42053.6|42088.6|42068.6|42045.7|42025.7|35
1639595100000|2021-12-15 19:05:00|42071.6|42051.6|42081.1|42061.1|42081.1|42061.1|42055.7|42035.7|39
1639595110000|2021-12-15 19:05:10|42083.2|42063.2|42116.1|42096.1|42116.1|42096.1|42083.2|42063.2|32
1639595120000|2021-12-15 19:05:20|42116.6|42096.6|42131.1|42111.1|42135.7|42115.7|42096.1|42076.1|34
1639595130000|2021-12-15 19:05:30|42130.7|42110.7|42124.1|42104.1|42130.7|42110.7|42121.1|42101.1|24
1639595140000|2021-12-15 19:05:40|42123.6|42103.6|42096.1|42076.1|42123.6|42103.6|42091.1|42071.1|26
1639595150000|2021-12-15 19:05:50|42094.1|42074.1|42111.1|42091.1|42113.2|42093.2|42093.6|42073.6|14
1639595160000|2021-12-15 19:06:00|42109.1|42089.1|42088.6|42068.6|42109.1|42089.1|42079.1|42059.1|8
1639595170000|2021-12-15 19:06:10|42086.1|42066.1|42051.1|42031.1|42086.1|42066.1|42051.1|42031.1|19
1639595180000|2021-12-15 19:06:20|42049.1|42029.1|42021.1|42001.1|42049.1|42029.1|42021.1|42001.1|13
1639595190000|2021-12-15 19:06:30|42022.1|42002.1|42031.1|42011.1|42033.6|42013.6|42020.5|42000.5|25
1639595200000|2021-12-15 19:06:40|42033.2|42013.2|42043.6|42023.6|42051.1|42031.1|42033.2|42013.2|12
1639595210000|2021-12-15 19:06:50|42040.7|42020.7|42021.1|42001.1|42040.7|42020.7|42021.1|42001.1|7
1639595220000|2021-12-15 19:07:00|42018.6|41998.6|42028.6|42008.6|42028.6|42008.6|42018.6|41998.6|9
1639595230000|2021-12-15 19:07:10|42026.1|42006.1|42016.6|41996.6|42028.6|42008.6|42016.6|41996.6|4
1639595240000|2021-12-15 19:07:20|42014.6|41994.6|42013.6|41993.6|42018.6|41998.6|42011.1|41991.1|3
1639595250000|2021-12-15 19:07:30|42011.6|41991.6|42011.1|41991.1|42013.6|41993.6|42008.6|41988.6|4
1639595260000|2021-12-15 19:07:40|42009.1|41989.1|41976.1|41956.1|42009.1|41989.1|41969.1|41949.1|18
1639595270000|2021-12-15 19:07:50|41978.2|41958.2|42003.6|41983.6|42003.6|41983.6|41976.1|41956.1|9
1639595280000|2021-12-15 19:08:00|42006.6|41986.6|42031.1|42011.1|42044.1|42024.1|42006.6|41986.6|11
1639595290000|2021-12-15 19:08:10|42033.2|42013.2|41996.6|41976.6|42033.6|42013.6|41996.6|41976.6|5
1639595300000|2021-12-15 19:08:20|41998.2|41978.2|41989.1|41969.1|42001.1|41981.1|41989.1|41969.1|1
1639595310000|2021-12-15 19:08:30|41988.6|41968.6|42001.1|41981.1|42001.1|41981.1|41988.6|41968.6|6
1639595320000|2021-12-15 19:08:40|41998.6|41978.6|42008.2|41988.2|42013.6|41993.6|41998.6|41978.6|7
1639595330000|2021-12-15 19:08:50|42006.1|41986.1|42018.2|41998.2|42018.6|41998.6|42006.1|41986.1|4
1639595340000|2021-12-15 19:09:00|42018.6|41998.6|42021.1|42001.1|42026.1|42006.1|42018.2|41998.2|10
1639595350000|2021-12-15 19:09:10|42018.6|41998.6|42021.6|42001.6|42021.6|42001.6|42016.6|41996.6|2
1639595360000|2021-12-15 19:09:20|42021.1|42001.1|42006.1|41986.1|42021.1|42001.1|42006.1|41986.1|13
1639595370000|2021-12-15 19:09:30|42006.6|41986.6|42013.6|41993.6|42013.6|41993.6|42006.6|41986.6|7
1639595380000|2021-12-15 19:09:40|42017.7|41997.7|42020.7|42000.7|42020.7|42000.7|42017.7|41997.7|3
1639595390000|2021-12-15 19:09:50|42021.1|42001.1|42021.1|42001.1|42026.1|42006.1|42021.1|42001.1|2
1639595400000|2021-12-15 19:10:00|42025.2|42005.2|42021.1|42001.1|42026.1|42006.1|42018.6|41998.6|22
1639595410000|2021-12-15 19:10:10|42023.2|42003.2|42001.1|41981.1|42023.2|42003.2|42001.1|41981.1|5
1639595420000|2021-12-15 19:10:20|41999.1|41979.1|42006.1|41986.1|42006.1|41986.1|41996.1|41976.1|1
1639595430000|2021-12-15 19:10:30|42011.1|41991.1|42026.1|42006.1|42026.1|42006.1|42011.1|41991.1|5
1639595440000|2021-12-15 19:10:40|42028.6|42008.6|42021.1|42001.1|42028.6|42008.6|42021.1|42001.1|8
1639595450000|2021-12-15 19:10:50|42018.6|41998.6|42011.1|41991.1|42018.6|41998.6|42008.6|41988.6|0
1639595460000|2021-12-15 19:11:00|42008.6|41988.6|42008.6|41988.6|42008.6|41988.6|42004.1|41984.1|7
1639595470000|2021-12-15 19:11:10|42010.7|41990.7|42004.1|41984.1|42018.6|41998.6|42004.1|41984.1|3
1639595480000|2021-12-15 19:11:20|42008.6|41988.6|42044.1|42024.1|42044.1|42024.1|42008.6|41988.6|14
1639595490000|2021-12-15 19:11:30|42046.1|42026.1|42078.6|42058.6|42078.6|42058.6|42046.1|42026.1|7
1639595500000|2021-12-15 19:11:40|42080.7|42060.7|42072.1|42052.1|42096.1|42076.1|42072.1|42052.1|15
1639595510000|2021-12-15 19:11:50|42066.6|42046.6|42096.1|42076.1|42101.6|42081.6|42064.6|42044.6|12
1639595520000|2021-12-15 19:12:00|42091.6|42071.6|42098.6|42078.6|42098.6|42078.6|42089.6|42069.6|7
1639595530000|2021-12-15 19:12:10|42096.6|42076.6|42106.1|42086.1|42108.2|42088.2|42096.6|42076.6|6
1639595540000|2021-12-15 19:12:20|42104.1|42084.1|42109.1|42089.1|42109.1|42089.1|42103.6|42083.6|66
1639595550000|2021-12-15 19:12:30|42108.6|42088.6|42113.2|42093.2|42113.2|42093.2|42103.6|42083.6|3
1639595560000|2021-12-15 19:12:40|42117.2|42097.2|42116.1|42096.1|42118.6|42098.6|42113.6|42093.6|3
1639595570000|2021-12-15 19:12:50|42118.2|42098.2|42126.1|42106.1|42128.6|42108.6|42118.2|42098.2|9
1639595580000|2021-12-15 19:13:00|42126.6|42106.6|42156.1|42136.1|42160.7|42140.7|42126.6|42106.6|8
1639595590000|2021-12-15 19:13:10|42154.1|42134.1|42161.1|42141.1|42164.1|42144.1|42154.1|42134.1|6
1639595600000|2021-12-15 19:13:20|42159.1|42139.1|42156.6|42136.6|42161.1|42141.1|42156.1|42136.1|12
1639595610000|2021-12-15 19:13:30|42158.6|42138.6|42144.6|42124.6|42158.6|42138.6|42144.6|42124.6|16
1639595620000|2021-12-15 19:13:40|42142.1|42122.1|42129.1|42109.1|42142.1|42122.1|42129.1|42109.1|11
1639595630000|2021-12-15 19:13:50|42131.6|42111.6|42133.2|42113.2|42133.6|42113.6|42131.1|42111.1|9
1639595640000|2021-12-15 19:14:00|42133.6|42113.6|42131.6|42111.6|42133.6|42113.6|42126.6|42106.6|8
1639595650000|2021-12-15 19:14:10|42133.6|42113.6|42168.2|42148.2|42168.2|42148.2|42133.6|42113.6|4
1639595660000|2021-12-15 19:14:20|42171.1|42151.1|42191.1|42171.1|42229.1|42209.1|42171.1|42151.1|50
1639595670000|2021-12-15 19:14:30|42186.1|42166.1|42200.7|42180.7|42200.7|42180.7|42163.6|42143.6|10
1639595680000|2021-12-15 19:14:40|42201.1|42181.1|42183.6|42163.6|42201.1|42181.1|42183.6|42163.6|8
1639595690000|2021-12-15 19:14:50|42177.1|42157.1|42184.1|42164.1|42184.1|42164.1|42177.1|42157.1|5
1639595700000|2021-12-15 19:15:00|42182.1|42162.1|42126.1|42106.1|42182.1|42162.1|42116.1|42096.1|14
1639595710000|2021-12-15 19:15:10|42128.2|42108.2|42126.6|42106.6|42136.1|42116.1|42120.2|42100.2|26
1639595720000|2021-12-15 19:15:20|42126.1|42106.1|42119.6|42099.6|42130.7|42110.7|42119.6|42099.6|5
1639595730000|2021-12-15 19:15:30|42118.6|42098.6|42088.6|42068.6|42118.6|42098.6|42081.1|42061.1|16
1639595740000|2021-12-15 19:15:40|42086.6|42066.6|42088.6|42068.6|42088.6|42068.6|42079.1|42059.1|5
1639595750000|2021-12-15 19:15:50|42091.1|42071.1|42098.6|42078.6|42106.1|42086.1|42091.1|42071.1|9
1639595760000|2021-12-15 19:16:00|42096.6|42076.6|42101.1|42081.1|42101.1|42081.1|42093.6|42073.6|3
1639595770000|2021-12-15 19:16:10|42099.1|42079.1|42089.6|42069.6|42099.1|42079.1|42089.6|42069.6|4
1639595780000|2021-12-15 19:16:20|42087.5|42067.5|42083.6|42063.6|42087.5|42067.5|42081.6|42061.6|0
1639595790000|2021-12-15 19:16:30|42085.7|42065.7|42083.6|42063.6|42086.1|42066.1|42083.6|42063.6|1
1639595800000|2021-12-15 19:16:40|42085.7|42065.7|42079.1|42059.1|42086.1|42066.1|42077.1|42057.1|4
1639595810000|2021-12-15 19:16:50|42081.1|42061.1|42081.1|42061.1|42081.1|42061.1|42081.1|42061.1|5
1639595820000|2021-12-15 19:17:00|42081.6|42061.6|42086.1|42066.1|42090.7|42070.7|42081.6|42061.6|8
1639595830000|2021-12-15 19:17:10|42084.1|42064.1|42085.7|42065.7|42086.1|42066.1|42082.1|42062.1|3
1639595840000|2021-12-15 19:17:20|42084.1|42064.1|42088.6|42068.6|42088.6|42068.6|42083.6|42063.6|3
1639595850000|2021-12-15 19:17:30|42083.6|42063.6|42088.6|42068.6|42088.6|42068.6|42083.6|42063.6|4
1639595860000|2021-12-15 19:17:40|42086.6|42066.6|42088.6|42068.6|42090.2|42070.2|42086.1|42066.1|2
1639595870000|2021-12-15 19:17:50|42086.6|42066.6|42073.6|42053.6|42086.6|42066.6|42073.6|42053.6|5
1639595880000|2021-12-15 19:18:00|42071.1|42051.1|42053.6|42033.6|42071.1|42051.1|42053.6|42033.6|7
1639595890000|2021-12-15 19:18:10|42051.1|42031.1|42053.2|42033.2|42053.2|42033.2|42046.1|42026.1|11
1639595900000|2021-12-15 19:18:20|42051.1|42031.1|42051.1|42031.1|42051.6|42031.6|42051.1|42031.1|6
1639595910000|2021-12-15 19:18:30|42056.1|42036.1|42056.1|42036.1|42056.1|42036.1|42056.1|42036.1|5
1639595920000|2021-12-15 19:18:40|42055.7|42035.7|42055.7|42035.7|42056.1|42036.1|42055.7|42035.7|2
1639595930000|2021-12-15 19:18:50|42053.6|42033.6|42046.1|42026.1|42055.7|42035.7|42046.1|42026.1|4
1639595940000|2021-12-15 19:19:00|42040.7|42020.7|42031.1|42011.1|42040.7|42020.7|42029.1|42009.1|2
1639595950000|2021-12-15 19:19:10|42033.2|42013.2|42028.6|42008.6|42033.6|42013.6|42028.6|42008.6|7
1639595960000|2021-12-15 19:19:20|42026.6|42006.6|42033.6|42013.6|42033.6|42013.6|42026.6|42006.6|5
1639595970000|2021-12-15 19:19:30|42036.1|42016.1|42036.1|42016.1|42036.6|42016.6|42036.1|42016.1|4
1639595980000|2021-12-15 19:19:40|42038.6|42018.6|42041.1|42021.1|42041.1|42021.1|42038.6|42018.6|3
1639595990000|2021-12-15 19:19:50|42040.7|42020.7|42039.1|42019.1|42041.1|42021.1|42038.2|42018.2|2
1639596000000|2021-12-15 19:20:00|42038.6|42018.6|42019.1|41999.1|42038.6|42018.6|42019.1|41999.1|11
1639596010000|2021-12-15 19:20:10|42018.6|41998.6|42011.1|41991.1|42020.7|42000.7|42011.1|41991.1|11
1639596020000|2021-12-15 19:20:20|42008.6|41988.6|42006.1|41986.1|42008.6|41988.6|42006.1|41986.1|3
1639596030000|2021-12-15 19:20:30|42008.2|41988.2|42006.1|41986.1|42008.6|41988.6|42006.1|41986.1|2
1639596040000|2021-12-15 19:20:40|||||||||7
1639596050000|2021-12-15 19:20:50|42003.2|41983.2|41998.6|41978.6|42003.6|41983.6|41998.6|41978.6|3
1639596060000|2021-12-15 19:21:00|41996.1|41976.1|41980.7|41960.7|41996.1|41976.1|41980.7|41960.7|9
1639596070000|2021-12-15 19:21:10|41985.7|41965.7|41996.1|41976.1|41996.1|41976.1|41983.6|41963.6|7
1639596080000|2021-12-15 19:21:20|41998.6|41978.6|42001.1|41981.1|42001.1|41981.1|41996.1|41976.1|2
1639596090000|2021-12-15 19:21:30|42003.2|41983.2|42010.7|41990.7|42013.2|41993.2|42003.2|41983.2|14
1639596100000|2021-12-15 19:21:40|42012.7|41992.7|41999.1|41979.1|42015.7|41995.7|41999.1|41979.1|6
1639596110000|2021-12-15 19:21:50|41998.6|41978.6|41985|41965|41998.6|41978.6|41985|41965|5
1639596120000|2021-12-15 19:22:00|41984.1|41964.1|41983.6|41963.6|41986.1|41966.1|41981.1|41961.1|6
1639596130000|2021-12-15 19:22:10|41983.2|41963.2|41981.1|41961.1|41983.6|41963.6|41981.1|41961.1|5
1639596140000|2021-12-15 19:22:20|41983.2|41963.2|41978.6|41958.6|41983.6|41963.6|41978.6|41958.6|0
1639596150000|2021-12-15 19:22:30|41976.6|41956.6|41971.6|41951.6|41976.6|41956.6|41971.6|41951.6|4
1639596160000|2021-12-15 19:22:40|41969.6|41949.6|41963.6|41943.6|41969.6|41949.6|41963.6|41943.6|1
1639596170000|2021-12-15 19:22:50|41961.6|41941.6|41961.1|41941.1|41961.6|41941.6|41958.6|41938.6|2
1639596180000|2021-12-15 19:23:00|41958.6|41938.6|41958.6|41938.6|41958.6|41938.6|41958.6|41938.6|3
1639596190000|2021-12-15 19:23:10|41951.6|41931.6|41948.6|41928.6|41951.6|41931.6|41946.1|41926.1|1
1639596200000|2021-12-15 19:23:20|41946.6|41926.6|41936.1|41916.1|41946.6|41926.6|41936.1|41916.1|6
1639596210000|2021-12-15 19:23:30|41934.1|41914.1|41931.6|41911.6|41934.1|41914.1|41931.1|41911.1|6
1639596220000|2021-12-15 19:23:40|41928.6|41908.6|41938.6|41918.6|41938.6|41918.6|41928.6|41908.6|8
1639596230000|2021-12-15 19:23:50|41936.6|41916.6|41936.1|41916.1|41936.6|41916.6|41936.1|41916.1|2
1639596240000|2021-12-15 19:24:00|41940.7|41920.7|41945.7|41925.7|41945.7|41925.7|41940.7|41920.7|8
1639596250000|2021-12-15 19:24:10|41946.1|41926.1|41941.1|41921.1|41946.1|41926.1|41941.1|41921.1|0
1639596260000|2021-12-15 19:24:20|41938.6|41918.6|41938.6|41918.6|41938.6|41918.6|41938.6|41918.6|1
1639596270000|2021-12-15 19:24:30|41938.2|41918.2|41931.1|41911.1|41938.6|41918.6|41929.1|41909.1|0
1639596280000|2021-12-15 19:24:40|41933.2|41913.2|41913.6|41893.6|41933.2|41913.2|41913.6|41893.6|18
1639596290000|2021-12-15 19:24:50|41909.1|41889.1|41913.6|41893.6|41916.1|41896.1|41908.6|41888.6|0
1639596300000|2021-12-15 19:25:00|41914.1|41894.1|41906.1|41886.1|41920.7|41900.7|41906.1|41886.1|8
1639596310000|2021-12-15 19:25:10|41904.1|41884.1|41896.1|41876.1|41904.1|41884.1|41893.6|41873.6|5
1639596320000|2021-12-15 19:25:20|41893.6|41873.6|41881.1|41861.1|41893.6|41873.6|41881.1|41861.1|7
1639596330000|2021-12-15 19:25:30|41881.6|41861.6|41871.6|41851.6|41883.6|41863.6|41871.1|41851.1|13
1639596340000|2021-12-15 19:25:40|41871.1|41851.1|41881.1|41861.1|41881.1|41861.1|41871.1|41851.1|5
1639596350000|2021-12-15 19:25:50|41881.6|41861.6|41874.1|41854.1|41881.6|41861.6|41874.1|41854.1|2
1639596360000|2021-12-15 19:26:00|41873.6|41853.6|41871.6|41851.6|41876.1|41856.1|41871.6|41851.6|1
1639596370000|2021-12-15 19:26:10|41869.6|41849.6|41876.1|41856.1|41876.1|41856.1|41868.6|41848.6|8
1639596380000|2021-12-15 19:26:20|41874.1|41854.1|41873.6|41853.6|41874.1|41854.1|41873.6|41853.6|4
1639596390000|2021-12-15 19:26:30|41871.6|41851.6|41876.1|41856.1|41876.1|41856.1|41871.1|41851.1|2
1639596400000|2021-12-15 19:26:40|41873.6|41853.6|41881.1|41861.1|41881.1|41861.1|41873.6|41853.6|1
1639596410000|2021-12-15 19:26:50|41883.2|41863.2|41873.2|41853.2|41883.6|41863.6|41861.1|41841.1|36
1639596420000|2021-12-15 19:27:00|41873.6|41853.6|41880.7|41860.7|41880.7|41860.7|41873.6|41853.6|5
1639596430000|2021-12-15 19:27:10|41881.1|41861.1|41861.6|41841.6|41881.1|41861.1|41861.6|41841.6|12
1639596440000|2021-12-15 19:27:20|41859.6|41839.6|41856.6|41836.6|41861.1|41841.1|41856.1|41836.1|2
1639596450000|2021-12-15 19:27:30|41856.1|41836.1|41865.5|41845.5|41865.5|41845.5|41856.1|41836.1|16
1639596460000|2021-12-15 19:27:40|41865|41845|41864.6|41844.6|41868.6|41848.6|41863|41843|2
1639596470000|2021-12-15 19:27:50|41862.5|41842.5|41863.6|41843.6|41868.6|41848.6|41862.5|41842.5|3
1639596480000|2021-12-15 19:28:00|41861.6|41841.6|41859.1|41839.1|41861.6|41841.6|41859.1|41839.1|0
1639596490000|2021-12-15 19:28:10|41858.6|41838.6|41868.6|41848.6|41868.6|41848.6|41858.6|41838.6|3
1639596500000|2021-12-15 19:28:20|41870.7|41850.7|41871.1|41851.1|41871.1|41851.1|41868.6|41848.6|1
1639596510000|2021-12-15 19:28:30|41868.6|41848.6|41868.6|41848.6|41871.1|41851.1|41868.2|41848.2|1
1639596520000|2021-12-15 19:28:40|41871.1|41851.1|41873.6|41853.6|41873.6|41853.6|41868.6|41848.6|2
1639596530000|2021-12-15 19:28:50|41874.1|41854.1|41874.6|41854.6|41874.6|41854.6|41874.1|41854.1|3
1639596540000|2021-12-15 19:29:00|41876.6|41856.6|41891.1|41871.1|41891.1|41871.1|41874.1|41854.1|3
1639596550000|2021-12-15 19:29:10|41893.2|41873.2|41904.1|41884.1|41904.1|41884.1|41893.2|41873.2|2
1639596560000|2021-12-15 19:29:20|41908.6|41888.6|41913.6|41893.6|41916.1|41896.1|41908.6|41888.6|7
1639596570000|2021-12-15 19:29:30|41915.7|41895.7|41918.6|41898.6|41918.6|41898.6|41913.6|41893.6|5
1639596580000|2021-12-15 19:29:40|41920.7|41900.7|41921.1|41901.1|41921.1|41901.1|41918.6|41898.6|11
1639596590000|2021-12-15 19:29:50|41925.7|41905.7|41921.6|41901.6|41926.1|41906.1|41921.6|41901.6|3
1639596600000|2021-12-15 19:30:00|41921.1|41901.1|41902.1|41882.1|41921.1|41901.1|41900|41880|8
1639596610000|2021-12-15 19:30:10|41904.1|41884.1|41915.7|41895.7|41918.6|41898.6|41903.6|41883.6|4
1639596620000|2021-12-15 19:30:20|41915.2|41895.2|41921.1|41901.1|41921.1|41901.1|41915.2|41895.2|4
1639596630000|2021-12-15 19:30:30|41919.1|41899.1|41915.2|41895.2|41919.1|41899.1|41915.2|41895.2|1
1639596640000|2021-12-15 19:30:40|41912.7|41892.7|41915.7|41895.7|41915.7|41895.7|41912.7|41892.7|0
1639596650000|2021-12-15 19:30:50|41913.6|41893.6|41915.7|41895.7|41915.7|41895.7|41913.2|41893.2|2
1639596680000|2021-12-15 19:31:20|41917.7|41897.7|41920.7|41900.7|41923.2|41903.2|41917.7|41897.7|3
1639596690000|2021-12-15 19:31:30|41918.6|41898.6|41912.7|41892.7|41918.6|41898.6|41912.7|41892.7|3
1639596700000|2021-12-15 19:31:40|41913.2|41893.2|41920.2|41900.2|41920.2|41900.2|41912.7|41892.7|2
1639596710000|2021-12-15 19:31:50|41920.7|41900.7|41926.1|41906.1|41926.1|41906.1|41920.7|41900.7|2
1639596720000|2021-12-15 19:32:00|41928.2|41908.2|41933.6|41913.6|41933.6|41913.6|41926.1|41906.1|0
1639596730000|2021-12-15 19:32:10|41935.7|41915.7|41936.1|41916.1|41943.6|41923.6|41935.7|41915.7|10
1639596740000|2021-12-15 19:32:20|41938.2|41918.2|41946.1|41926.1|41946.1|41926.1|41936.1|41916.1|8
1639596750000|2021-12-15 19:32:30|41943.6|41923.6|41934.1|41914.1|41943.6|41923.6|41934.1|41914.1|12
1639596760000|2021-12-15 19:32:40|41932.1|41912.1|41945.7|41925.7|41946.1|41926.1|41923.2|41903.2|27
1639596770000|2021-12-15 19:32:50|41946.1|41926.1|41956.1|41936.1|41956.1|41936.1|41946.1|41926.1|11
1639596780000|2021-12-15 19:33:00|41951.1|41931.1|41923.6|41903.6|41951.1|41931.1|41923.6|41903.6|10
1639596790000|2021-12-15 19:33:10|41921.1|41901.1|41906.1|41886.1|41921.1|41901.1|41903.2|41883.2|5
1639596800000|2021-12-15 19:33:20|41906.6|41886.6|41921.1|41901.1|41921.1|41901.1|41906.6|41886.6|0
1639596810000|2021-12-15 19:33:30|41918.6|41898.6|41913.6|41893.6|41918.6|41898.6|41913.6|41893.6|2
1639596820000|2021-12-15 19:33:40|41918.2|41898.2|41937.1|41917.1|41939.1|41919.1|41918.2|41898.2|3
1639596830000|2021-12-15 19:33:50|41938.6|41918.6|41938.6|41918.6|41946.1|41926.1|41936.6|41916.6|3
1639596840000|2021-12-15 19:34:00|41936.6|41916.6|41918.6|41898.6|41936.6|41916.6|41918.2|41898.2|2
1639596850000|2021-12-15 19:34:10|41916.6|41896.6|41918.2|41898.2|41920.2|41900.2|41911.1|41891.1|4
1639596860000|2021-12-15 19:34:20|41918.6|41898.6|41913.2|41893.2|41918.6|41898.6|41913.2|41893.2|1
1639596870000|2021-12-15 19:34:30|41913.6|41893.6|41936.1|41916.1|41938.2|41918.2|41913.6|41893.6|6
1639596880000|2021-12-15 19:34:40|41935.7|41915.7|41933.2|41913.2|41935.7|41915.7|41929.1|41909.1|1
1639596890000|2021-12-15 19:34:50|41935.7|41915.7|41934.1|41914.1|41941.1|41921.1|41934.1|41914.1|0
1639596900000|2021-12-15 19:35:00|41938.2|41918.2|41938.6|41918.6|41939.1|41919.1|41934.1|41914.1|4
1639596910000|2021-12-15 19:35:10|41941.1|41921.1|41940.7|41920.7|41943.2|41923.2|41940.7|41920.7|1
1639596920000|2021-12-15 19:35:20|41942.7|41922.7|41951.1|41931.1|41951.1|41931.1|41940.7|41920.7|3
1639596930000|2021-12-15 19:35:30|41948.6|41928.6|41951.1|41931.1|41951.1|41931.1|41946.1|41926.1|3
1639596940000|2021-12-15 19:35:40|41949.1|41929.1|41938.2|41918.2|41949.1|41929.1|41938.2|41918.2|7
1639596950000|2021-12-15 19:35:50|41938.6|41918.6|41926.1|41906.1|41943.2|41923.2|41923.6|41903.6|15
1639596960000|2021-12-15 19:36:00|41927.1|41907.1|41948.2|41928.2|41948.2|41928.2|41927.1|41907.1|6
1639596970000|2021-12-15 19:36:10|41953.6|41933.6|41960.7|41940.7|41960.7|41940.7|41953.6|41933.6|3
1639596980000|2021-12-15 19:36:20|41958.6|41938.6|41960.7|41940.7|41963.2|41943.2|41956.1|41936.1|14
1639596990000|2021-12-15 19:36:30|41961.1|41941.1|41953.2|41933.2|41963.6|41943.6|41953.2|41933.2|1
1639597000000|2021-12-15 19:36:40|41951.1|41931.1|41966.1|41946.1|41966.1|41946.1|41951.1|41931.1|7
1639597010000|2021-12-15 19:36:50|41968.6|41948.6|41992.1|41972.1|41993.6|41973.6|41968.6|41948.6|23
1639597020000|2021-12-15 19:37:00|41991.6|41971.6|41996.1|41976.1|41996.1|41976.1|41978.6|41958.6|17
1639597030000|2021-12-15 19:37:10|41994.1|41974.1|41976.1|41956.1|41996.1|41976.1|41976.1|41956.1|31
1639597040000|2021-12-15 19:37:20|41978.6|41958.6|41986.1|41966.1|41988.2|41968.2|41978.6|41958.6|12
1639597050000|2021-12-15 19:37:30|41988.2|41968.2|41973.6|41953.6|41991.1|41971.1|41973.6|41953.6|15
1639597060000|2021-12-15 19:37:40|41971.6|41951.6|41985.7|41965.7|41987.7|41967.7|41968.6|41948.6|3
1639597070000|2021-12-15 19:37:50|41983.2|41963.2|41981.1|41961.1|41983.2|41963.2|41976.1|41956.1|1
1639597080000|2021-12-15 19:38:00|41983.2|41963.2|41986.1|41966.1|41988.6|41968.6|41983.2|41963.2|3
1639597090000|2021-12-15 19:38:10|41984.1|41964.1|41975.7|41955.7|41984.1|41964.1|41975.7|41955.7|3
1639597100000|2021-12-15 19:38:20|41976.1|41956.1|41976.1|41956.1|41976.1|41956.1|41973.6|41953.6|0
1639597110000|2021-12-15 19:38:30|41975.7|41955.7|41981.1|41961.1|41981.1|41961.1|41975.7|41955.7|2
1639597120000|2021-12-15 19:38:40|||||||||4
1639597140000|2021-12-15 19:39:00|41979.1|41959.1|41958.6|41938.6|41979.1|41959.1|41958.6|41938.6|6
1639597150000|2021-12-15 19:39:10|41961.1|41941.1|41971.1|41951.1|41973.6|41953.6|41961.1|41941.1|6
1639597160000|2021-12-15 19:39:20|41973.6|41953.6|41978.6|41958.6|41983.2|41963.2|41973.6|41953.6|7
1639597170000|2021-12-15 19:39:30|41976.6|41956.6|41983.6|41963.6|41983.6|41963.6|41976.1|41956.1|1
1639597180000|2021-12-15 19:39:40|41981.6|41961.6|41978.2|41958.2|41981.6|41961.6|41978.2|41958.2|2
1639597190000|2021-12-15 19:39:50|41976.1|41956.1|41985.2|41965.2|41985.2|41965.2|41968.6|41948.6|9
1639597200000|2021-12-15 19:40:00|41986.1|41966.1|41976.1|41956.1|42018.6|41998.6|41976.1|41956.1|31
1639597210000|2021-12-15 19:40:10|41974.1|41954.1|41983.6|41963.6|41983.6|41963.6|41971.1|41951.1|3
1639597220000|2021-12-15 19:40:20|41981.6|41961.6|41988.2|41968.2|41988.2|41968.2|41978.6|41958.6|0
1639597230000|2021-12-15 19:40:30|41988.6|41968.6|42001.1|41981.1|42006.1|41986.1|41988.6|41968.6|3
1639597240000|2021-12-15 19:40:40|41998.6|41978.6|41998.6|41978.6|41998.6|41978.6|41996.1|41976.1|2
1639597250000|2021-12-15 19:40:50|41999.1|41979.1|42008.6|41988.6|42008.6|41988.6|41998.6|41978.6|1
1639597260000|2021-12-15 19:41:00|42010.7|41990.7|42008.6|41988.6|42018.6|41998.6|42008.6|41988.6|5
1639597270000|2021-12-15 19:41:10|42006.1|41986.1|42013.2|41993.2|42013.2|41993.2|42006.1|41986.1|1
1639597280000|2021-12-15 19:41:20|42019.3|41999.3|42016.1|41996.1|42020.2|42000.2|42016.1|41996.1|1
1639597290000|2021-12-15 19:41:30|42019.1|41999.1|42023.6|42003.6|42028.6|42008.6|42019.1|41999.1|6
1639597300000|2021-12-15 19:41:40|42023.2|42003.2|42021.6|42001.6|42023.6|42003.6|42021.1|42001.1|0
1639597310000|2021-12-15 19:41:50|42023.2|42003.2|42008.2|41988.2|42023.6|42003.6|42008.2|41988.2|4
1639597320000|2021-12-15 19:42:00|42008.6|41988.6|42016.1|41996.1|42018.6|41998.6|42008.6|41988.6|2
1639597330000|2021-12-15 19:42:10|42018.2|41998.2|42021.1|42001.1|42021.1|42001.1|42016.6|41996.6|10
1639597340000|2021-12-15 19:42:20|42023.6|42003.6|42031.1|42011.1|42036.1|42016.1|42023.6|42003.6|3
1639597350000|2021-12-15 19:42:30|42033.6|42013.6|42041.6|42021.6|42043.6|42023.6|42033.6|42013.6|7
1639597360000|2021-12-15 19:42:40|42041.1|42021.1|42036.1|42016.1|42043.6|42023.6|42033.6|42013.6|14
1639597370000|2021-12-15 19:42:50|42033.6|42013.6|42024.1|42004.1|42033.6|42013.6|42024.1|42004.1|10
1639597380000|2021-12-15 19:43:00|42026.1|42006.1|42043.6|42023.6|42043.6|42023.6|42026.1|42006.1|9
1639597390000|2021-12-15 19:43:10|42041.1|42021.1|42034.1|42014.1|42041.1|42021.1|42034.1|42014.1|7
1639597400000|2021-12-15 19:43:20|42033.6|42013.6|42026.1|42006.1|42033.6|42013.6|42021.1|42001.1|4
1639597410000|2021-12-15 19:43:30|42028.2|42008.2|42022.1|42002.1|42031.1|42011.1|42022.1|42002.1|2
1639597420000|2021-12-15 19:43:40|42021.1|42001.1|42008.6|41988.6|42021.1|42001.1|42006.1|41986.1|3
1639597430000|2021-12-15 19:43:50|42006.1|41986.1|41991.1|41971.1|42008.2|41988.2|41987.1|41967.1|0
1639597440000|2021-12-15 19:44:00|41993.2|41973.2|41995.7|41975.7|42003.2|41983.2|41991.1|41971.1|12
1639597450000|2021-12-15 19:44:10|41996.1|41976.1|41968.6|41948.6|42004.1|41984.1|41964.6|41944.6|10
1639597460000|2021-12-15 19:44:20|41959.1|41939.1|41936.6|41916.6|41959.1|41939.1|41936.6|41916.6|10
1639597470000|2021-12-15 19:44:30|41933.6|41913.6|41938.6|41918.6|41938.6|41918.6|41933.6|41913.6|2
1639597480000|2021-12-15 19:44:40|41941.1|41921.1|41951.1|41931.1|41951.6|41931.6|41941.1|41921.1|5
1639597490000|2021-12-15 19:44:50|41951.6|41931.6|41952.7|41932.7|41952.7|41932.7|41943.6|41923.6|3
1639597500000|2021-12-15 19:45:00|41953.6|41933.6|41946.1|41926.1|41953.6|41933.6|41946.1|41926.1|1
1639597510000|2021-12-15 19:45:10|41944.1|41924.1|41973.6|41953.6|41978.6|41958.6|41943.6|41923.6|4
1639597520000|2021-12-15 19:45:20|41975.7|41955.7|41968.6|41948.6|41978.6|41958.6|41963.6|41943.6|5
1639597530000|2021-12-15 19:45:30|41970.7|41950.7|41976.1|41956.1|41976.1|41956.1|41970.7|41950.7|0
1639597540000|2021-12-15 19:45:40|41983.2|41963.2|41963.6|41943.6|41983.2|41963.2|41963.6|41943.6|1
1639597550000|2021-12-15 19:45:50|41961.6|41941.6|41951.1|41931.1|41961.6|41941.6|41949.6|41929.6|5
1639597560000|2021-12-15 19:46:00|41956.1|41936.1|41961.1|41941.1|41966.1|41946.1|41956.1|41936.1|3
1639597570000|2021-12-15 19:46:10|41963.2|41943.2|41968.6|41948.6|41968.6|41948.6|41963.2|41943.2|1
1639597580000|2021-12-15 19:46:20|||||||||3
1639597590000|2021-12-15 19:46:30|41970.7|41950.7|41971.1|41951.1|41975.7|41955.7|41970.7|41950.7|1
1639597600000|2021-12-15 19:46:40|41973.2|41953.2|41976.1|41956.1|41976.1|41956.1|41971.1|41951.1|0
1639597610000|2021-12-15 19:46:50|41981.1|41961.1|41976.6|41956.6|41983.6|41963.6|41976.6|41956.6|8
1639597620000|2021-12-15 19:47:00|41976.1|41956.1|41973.6|41953.6|41976.1|41956.1|41971.6|41951.6|3
1639597630000|2021-12-15 19:47:10|41976.1|41956.1|41993.6|41973.6|41993.6|41973.6|41976.1|41956.1|8
1639597640000|2021-12-15 19:47:20|41991.6|41971.6|41988.6|41968.6|41991.6|41971.6|41988.6|41968.6|0
1639597650000|2021-12-15 19:47:30|41990.7|41970.7|41986.1|41966.1|41990.7|41970.7|41984.1|41964.1|2
1639597660000|2021-12-15 19:47:40|41986.6|41966.6|41991.1|41971.1|41991.1|41971.1|41986.1|41966.1|5
1639597670000|2021-12-15 19:47:50|41987.1|41967.1|41983.6|41963.6|41987.1|41967.1|41983.6|41963.6|1
1639597680000|2021-12-15 19:48:00|41985.7|41965.7|41986.1|41966.1|41986.1|41966.1|41983.6|41963.6|1
1639597690000|2021-12-15 19:48:10|41988.2|41968.2|42010.7|41990.7|42010.7|41990.7|41988.2|41968.2|7
1639597700000|2021-12-15 19:48:20|42023.6|42003.6|42026.1|42006.1|42031.1|42011.1|42023.6|42003.6|5
1639597710000|2021-12-15 19:48:30|42028.2|42008.2|42023.6|42003.6|42028.6|42008.6|42023.6|42003.6|1
1639597720000|2021-12-15 19:48:40|42025.7|42005.7|42033.6|42013.6|42033.6|42013.6|42025.7|42005.7|3
1639597730000|2021-12-15 19:48:50|42031.1|42011.1|42026.1|42006.1|42031.1|42011.1|42026.1|42006.1|6
1639597740000|2021-12-15 19:49:00|42033.2|42013.2|42026.1|42006.1|42033.6|42013.6|42024.1|42004.1|9
1639597750000|2021-12-15 19:49:10|42028.2|42008.2|42026.1|42006.1|42028.6|42008.6|42026.1|42006.1|3
1639597760000|2021-12-15 19:49:20|42024.1|42004.1|42023.6|42003.6|42026.1|42006.1|42021.1|42001.1|25
1639597770000|2021-12-15 19:49:30|42021.1|42001.1|42013.6|41993.6|42021.1|42001.1|42013.6|41993.6|4
1639597780000|2021-12-15 19:49:40|42011.1|41991.1|42019.7|41999.7|42019.7|41999.7|42011.1|41991.1|2
1639597790000|2021-12-15 19:49:50|42026.1|42006.1|42026.1|42006.1|42026.1|42006.1|42026.1|42006.1|3
1639597800000|2021-12-15 19:50:00|42024.1|42004.1|41984.1|41964.1|42024.1|42004.1|41984.1|41964.1|9
1639597810000|2021-12-15 19:50:10|41986.1|41966.1|41991.1|41971.1|41991.1|41971.1|41986.1|41966.1|1
1639597820000|2021-12-15 19:50:20|41993.2|41973.2|41964.1|41944.1|41993.2|41973.2|41964.1|41944.1|10
1639597840000|2021-12-15 19:50:40|41965.7|41945.7|41966.1|41946.1|41966.1|41946.1|41963.6|41943.6|0
1639597850000|2021-12-15 19:50:50|41966.6|41946.6|41968.6|41948.6|41968.6|41948.6|41966.1|41946.1|0
1639597860000|2021-12-15 19:51:00|41966.1|41946.1|41968.2|41948.2|41968.2|41948.2|41963.6|41943.6|1
1639597870000|2021-12-15 19:51:10|41968.6|41948.6|41973.6|41953.6|41973.6|41953.6|41966.1|41946.1|0
1639597880000|2021-12-15 19:51:20|41971.6|41951.6|41973.6|41953.6|41973.6|41953.6|41971.1|41951.1|2
1639597890000|2021-12-15 19:51:30|41975.7|41955.7|41981.1|41961.1|41981.1|41961.1|41975.7|41955.7|3
1639597900000|2021-12-15 19:51:40|41981.6|41961.6|41981.1|41961.1|41982.1|41962.1|41981.1|41961.1|5
1639597910000|2021-12-15 19:51:50|41983.2|41963.2|41983.6|41963.6|41983.6|41963.6|41983.2|41963.2|1
1639597920000|2021-12-15 19:52:00|41985.7|41965.7|41988.6|41968.6|41988.6|41968.6|41985.7|41965.7|2
1639597930000|2021-12-15 19:52:10|41991.1|41971.1|42003.6|41983.6|42005.7|41985.7|41991.1|41971.1|2
1639597940000|2021-12-15 19:52:20|42004.1|41984.1|42013.6|41993.6|42013.6|41993.6|42004.1|41984.1|1
1639597950000|2021-12-15 19:52:30|42015.7|41995.7|42020.7|42000.7|42021.1|42001.1|42015.7|41995.7|2
1639597960000|2021-12-15 19:52:40|42021.1|42001.1|42028.2|42008.2|42030.2|42010.2|42021.1|42001.1|0
1639597970000|2021-12-15 19:52:50|42028.6|42008.6|42026.6|42006.6|42028.6|42008.6|42026.6|42006.6|3
1639597980000|2021-12-15 19:53:00|42026.1|42006.1|42028.6|42008.6|42028.6|42008.6|42026.1|42006.1|2
1639597990000|2021-12-15 19:53:10|42029.1|42009.1|42031.6|42011.6|42033.6|42013.6|42029.1|42009.1|1
1639598000000|2021-12-15 19:53:20|42031.1|42011.1|42036.6|42016.6|42036.6|42016.6|42031.1|42011.1|12
1639598010000|2021-12-15 19:53:30|42034.6|42014.6|42036.6|42016.6|42036.6|42016.6|42034.1|42014.1|1
1639598020000|2021-12-15 19:53:40|42037.1|42017.1|42044.6|42024.6|42045|42025|42037.1|42017.1|9
1639598030000|2021-12-15 19:53:50|42047.1|42027.1|42070.7|42050.7|42074.2|42054.2|42047.1|42027.1|9
1639598040000|2021-12-15 19:54:00|42068.6|42048.6|42060.7|42040.7|42068.6|42048.6|42056.1|42036.1|15
1639598050000|2021-12-15 19:54:10|42061.1|42041.1|42064.1|42044.1|42064.1|42044.1|42061.1|42041.1|0
1639598060000|2021-12-15 19:54:20|42063.2|42043.2|42049.1|42029.1|42063.2|42043.2|42049.1|42029.1|6
1639598070000|2021-12-15 19:54:30|42048.2|42028.2|42038.2|42018.2|42048.2|42028.2|42035.7|42015.7|2
1639598080000|2021-12-15 19:54:40|42038.6|42018.6|42057.5|42037.5|42057.5|42037.5|42038.6|42018.6|6
1639598090000|2021-12-15 19:54:50|42057.1|42037.1|42064.1|42044.1|42071.1|42051.1|42057.1|42037.1|2
1639598100000|2021-12-15 19:55:00|42063.6|42043.6|42064.1|42044.1|42064.1|42044.1|42061.1|42041.1|1
1639598110000|2021-12-15 19:55:10|42070.2|42050.2|42067.7|42047.7|42070.7|42050.7|42067.7|42047.7|3
1639598120000|2021-12-15 19:55:20|42065.7|42045.7|42083.6|42063.6|42086.1|42066.1|42065.7|42045.7|38
1639598130000|2021-12-15 19:55:30|42081.6|42061.6|42056.1|42036.1|42086.1|42066.1|42056.1|42036.1|6
1639598140000|2021-12-15 19:55:40|42054.1|42034.1|42053.6|42033.6|42054.1|42034.1|42051.6|42031.6|1
1639598150000|2021-12-15 19:55:50|42051.1|42031.1|42043.2|42023.2|42051.6|42031.6|42041.1|42021.1|6
1639598160000|2021-12-15 19:56:00|42043.6|42023.6|42054.6|42034.6|42054.6|42034.6|42041.1|42021.1|1
1639598170000|2021-12-15 19:56:10|42056.6|42036.6|42033.6|42013.6|42058.6|42038.6|42033.6|42013.6|19
1639598180000|2021-12-15 19:56:20|42031.6|42011.6|42028.6|42008.6|42031.6|42011.6|42028.6|42008.6|2
1639598190000|2021-12-15 19:56:30|42007.5|41987.5|42005.7|41985.7|42007.5|41987.5|42003.6|41983.6|0
1639598200000|2021-12-15 19:56:40|42007.7|41987.7|42003.6|41983.6|42008.6|41988.6|42003.6|41983.6|1
1639598210000|2021-12-15 19:56:50|42003.2|41983.2|42000.6|41980.6|42006.1|41986.1|42000.6|41980.6|2
1639598220000|2021-12-15 19:57:00|42001.1|41981.1|42007.7|41987.7|42007.7|41987.7|42001.1|41981.1|2
1639598230000|2021-12-15 19:57:10|42006.1|41986.1|42005.6|41985.6|42006.1|41986.1|42003.1|41983.1|0
1639598240000|2021-12-15 19:57:20|42003.1|41983.1|42005.6|41985.6|42005.6|41985.6|42003.1|41983.1|0
1639598250000|2021-12-15 19:57:30|42003.6|41983.6|42013.6|41993.6|42016.1|41996.1|42002.7|41982.7|1
1639598260000|2021-12-15 19:57:40|42013.1|41993.1|42015.6|41995.6|42016.1|41996.1|42013.1|41993.1|3
1639598270000|2021-12-15 19:57:50|42013.6|41993.6|42037.2|42017.2|42037.2|42017.2|42013.6|41993.6|1
1639598280000|2021-12-15 19:58:00|42035.2|42015.2|42048.1|42028.1|42048.1|42028.1|42033.6|42013.6|7
1639598290000|2021-12-15 19:58:10|42053.1|42033.1|42053.6|42033.6|42056.1|42036.1|42053.1|42033.1|4
1639598300000|2021-12-15 19:58:20|42051.6|42031.6|42023.6|42003.6|42051.6|42031.6|42023.6|42003.6|9
1639598310000|2021-12-15 19:58:30|42021.1|42001.1|42026.1|42006.1|42026.1|42006.1|42021.1|42001.1|1
1639598320000|2021-12-15 19:58:40|42024.1|42004.1|42023.6|42003.6|42024.1|42004.1|42021.1|42001.1|1
1639598330000|2021-12-15 19:58:50|42024.1|42004.1|42028.6|42008.6|42028.6|42008.6|42024.1|42004.1|2
1639598340000|2021-12-15 19:59:00|42033.6|42013.6|42046.6|42026.6|42048.1|42028.1|42033.6|42013.6|2
1639598350000|2021-12-15 19:59:10|42044.1|42024.1|42043.6|42023.6|42044.1|42024.1|42039.1|42019.1|1
1639598360000|2021-12-15 19:59:20|42041.6|42021.6|42033.6|42013.6|42041.6|42021.6|42033.6|42013.6|4
1639598370000|2021-12-15 19:59:30|42031.1|42011.1|42036.1|42016.1|42036.1|42016.1|42031.1|42011.1|2
1639598380000|2021-12-15 19:59:40|42044.2|42024.2|42048.1|42028.1|42048.6|42028.6|42044.2|42024.2|0
1639598390000|2021-12-15 19:59:50|42048.6|42028.6|42048.1|42028.1|42048.6|42028.6|42046.1|42026.1|3
1639598400000|2021-12-15 20:00:00|42048.6|42028.6|42050.6|42030.6|42051.1|42031.1|42048.6|42028.6|2
1639598410000|2021-12-15 20:00:10|42051.1|42031.1|42051.1|42031.1|42051.1|42031.1|42046.1|42026.1|4
1639598420000|2021-12-15 20:00:20|42048.6|42028.6|42048.6|42028.6|42048.6|42028.6|42048.6|42028.6|2
1639598430000|2021-12-15 20:00:30|42046.6|42026.6|42053.1|42033.1|42053.1|42033.1|42046.6|42026.6|4
1639598440000|2021-12-15 20:00:40|42053.6|42033.6|42070.6|42050.6|42071.1|42051.1|42053.6|42033.6|3
1639598450000|2021-12-15 20:00:50|42072.7|42052.7|42073.6|42053.6|42075.6|42055.6|42071.1|42051.1|8
1639598460000|2021-12-15 20:01:00|42076.1|42056.1|42088.6|42068.6|42088.6|42068.6|42076.1|42056.1|6
1639598470000|2021-12-15 20:01:10|42083.6|42063.6|42053.1|42033.1|42083.6|42063.6|42053.1|42033.1|6
1639598480000|2021-12-15 20:01:20|42051.1|42031.1|42043.6|42023.6|42053.1|42033.1|42043.6|42023.6|2
1639598490000|2021-12-15 20:01:30|42041.1|42021.1|42046.1|42026.1|42046.1|42026.1|42036.1|42016.1|4
1639598500000|2021-12-15 20:01:40|42045.6|42025.6|42041.1|42021.1|42046.1|42026.1|42041.1|42021.1|2
1639598510000|2021-12-15 20:01:50|42039.1|42019.1|42054.1|42034.1|42054.1|42034.1|42039.1|42019.1|3
1639598520000|2021-12-15 20:02:00|42056.1|42036.1|42066.1|42046.1|42071.1|42051.1|42056.1|42036.1|13
1639598530000|2021-12-15 20:02:10|42070.6|42050.6|42083.1|42063.1|42088.1|42068.1|42070.6|42050.6|6
1639598540000|2021-12-15 20:02:20|42081.1|42061.1|42086.6|42066.6|42088.6|42068.6|42081.1|42061.1|6
1639598550000|2021-12-15 20:02:30|42086.1|42066.1|42073.1|42053.1|42086.1|42066.1|42073.1|42053.1|5
1639598560000|2021-12-15 20:02:40|42075.6|42055.6|42076.1|42056.1|42076.1|42056.1|42073.6|42053.6|1
1639598570000|2021-12-15 20:02:50|42078.6|42058.6|42079.1|42059.1|42079.1|42059.1|42078.6|42058.6|1
1639598580000|2021-12-15 20:03:00|42078.6|42058.6|42076.1|42056.1|42081.1|42061.1|42076.1|42056.1|1
1639598590000|2021-12-15 20:03:10|42078.1|42058.1|42086.1|42066.1|42086.1|42066.1|42076.1|42056.1|2
1639598600000|2021-12-15 20:03:20|42082.1|42062.1|42081.1|42061.1|42083.6|42063.6|42081.1|42061.1|2
1639598610000|2021-12-15 20:03:30|42083.1|42063.1|42103.6|42083.6|42103.6|42083.6|42083.1|42063.1|7
1639598620000|2021-12-15 20:03:40|42106.1|42086.1|42104.1|42084.1|42107.1|42087.1|42104.1|42084.1|2
1639598630000|2021-12-15 20:03:50|42101.1|42081.1|42108.6|42088.6|42111.1|42091.1|42099.1|42079.1|18
1639598640000|2021-12-15 20:04:00|42113.6|42093.6|42108.6|42088.6|42116.1|42096.1|42108.6|42088.6|6
1639598650000|2021-12-15 20:04:10|42115.2|42095.2|42121.1|42101.1|42121.1|42101.1|42115.2|42095.2|3
1639598660000|2021-12-15 20:04:20|42125.6|42105.6|42111.1|42091.1|42125.6|42105.6|42111.1|42091.1|4
1639598670000|2021-12-15 20:04:30|42113.1|42093.1|42115.6|42095.6|42116.1|42096.1|42113.1|42093.1|5
1639598680000|2021-12-15 20:04:40|42116.1|42096.1|42097.7|42077.7|42116.1|42096.1|42097.7|42077.7|8
1639598690000|2021-12-15 20:04:50|42098.6|42078.6|42108.6|42088.6|42110.6|42090.6|42091.6|42071.6|11
1639598700000|2021-12-15 20:05:00|42111.1|42091.1|42118.1|42098.1|42118.1|42098.1|42106.1|42086.1|9
1639598710000|2021-12-15 20:05:10|42118.6|42098.6|42125.6|42105.6|42126.1|42106.1|42118.6|42098.6|3
1639598720000|2021-12-15 20:05:20|42123.1|42103.1|42125.6|42105.6|42125.6|42105.6|42123.1|42103.1|4
1639598730000|2021-12-15 20:05:30|42128.1|42108.1|42155.6|42135.6|42155.6|42135.6|42126.1|42106.1|27
1639598740000|2021-12-15 20:05:40|42153.6|42133.6|42161.1|42141.1|42166.1|42146.1|42153.6|42133.6|7
1639598750000|2021-12-15 20:05:50|42158.6|42138.6|42206.6|42186.6|42206.6|42186.6|42158.6|42138.6|36
1639598760000|2021-12-15 20:06:00|42206.1|42186.1|42226.1|42206.1|42226.1|42206.1|42198.6|42178.6|29
1639598770000|2021-12-15 20:06:10|42228.1|42208.1|42209.1|42189.1|42228.1|42208.1|42208.6|42188.6|11
1639598780000|2021-12-15 20:06:20|42211.1|42191.1|42253.6|42233.6|42264.6|42244.6|42211.1|42191.1|63
1639598790000|2021-12-15 20:06:30|42251.1|42231.1|42238.6|42218.6|42251.1|42231.1|42238.6|42218.6|12
1639598800000|2021-12-15 20:06:40|42251.1|42231.1|42258.6|42238.6|42258.6|42238.6|42251.1|42231.1|16
1639598810000|2021-12-15 20:06:50|42261.1|42241.1|42323.6|42303.6|42323.6|42303.6|42261.1|42241.1|47
1639598820000|2021-12-15 20:07:00|42348.6|42328.6|42326.1|42306.1|42358.1|42338.1|42326.1|42306.1|53
1639598830000|2021-12-15 20:07:10|42357.2|42337.2|42426.6|42406.6|42440.6|42420.6|42356.1|42336.1|72
1639598840000|2021-12-15 20:07:20|42424.5|42404.5|42419.7|42399.7|42424.5|42404.5|42404.1|42384.1|27
1639598850000|2021-12-15 20:07:30|42420.2|42400.2|42397|42377|42420.2|42400.2|42391.1|42371.1|18
1639598860000|2021-12-15 20:07:40|42398.5|42378.5|42377|42357|42411.1|42391.1|42377|42357|26
1639598870000|2021-12-15 20:07:50|42381.1|42361.1|42341.1|42321.1|42381.1|42361.1|42341.1|42321.1|16
1639598880000|2021-12-15 20:08:00|42333|42313|42323.6|42303.6|42333|42313|42319.1|42299.1|15
1639598890000|2021-12-15 20:08:10|42326.1|42306.1|42358.3|42338.3|42358.3|42338.3|42326.1|42306.1|18
1639598900000|2021-12-15 20:08:20|42360.2|42340.2|42360.6|42340.6|42360.6|42340.6|42359.7|42339.7|4
1639598910000|2021-12-15 20:08:30|42360.2|42340.2|42363.1|42343.1|42365.2|42345.2|42360.2|42340.2|5
1639598920000|2021-12-15 20:08:40|42362.2|42342.2|42372.7|42352.7|42382.2|42362.2|42362.2|42342.2|20
1639598930000|2021-12-15 20:08:50|42370.2|42350.2|42370.2|42350.2|42370.2|42350.2|42367.7|42347.7|4
1639598940000|2021-12-15 20:09:00|42372.7|42352.7|42355.2|42335.2|42373.1|42353.1|42355.2|42335.2|8
1639598950000|2021-12-15 20:09:10|42350.2|42330.2|42352.7|42332.7|42355.2|42335.2|42350.2|42330.2|9
1639598960000|2021-12-15 20:09:20|42354.7|42334.7|42372.2|42352.2|42372.2|42352.2|42354.7|42334.7|5
1639598970000|2021-12-15 20:09:30|42382.8|42362.8|42372.7|42352.7|42385.8|42365.8|42372.7|42352.7|6
1639598980000|2021-12-15 20:09:40|42374.7|42354.7|42375.2|42355.2|42375.2|42355.2|42372.7|42352.7|5
1639598990000|2021-12-15 20:09:50|42377.2|42357.2|42370.2|42350.2|42390.2|42370.2|42367.7|42347.7|30
1639599000000|2021-12-15 20:10:00|42368.1|42348.1|42362.7|42342.7|42368.1|42348.1|42362.2|42342.2|24
1639599010000|2021-12-15 20:10:10|42364.7|42344.7|42361.7|42341.7|42365.2|42345.2|42357.7|42337.7|16
1639599020000|2021-12-15 20:10:20|42359.7|42339.7|42378.1|42358.1|42378.1|42358.1|42352.7|42332.7|15
1639599030000|2021-12-15 20:10:30|42382.7|42362.7|42380.2|42360.2|42385.2|42365.2|42380.2|42360.2|6
1639599040000|2021-12-15 20:10:40|42382.2|42362.2|42415.2|42395.2|42415.2|42395.2|42382.2|42362.2|22
1639599050000|2021-12-15 20:10:50|42419.2|42399.2|42407.7|42387.7|42419.7|42399.7|42406.1|42386.1|6
1639599060000|2021-12-15 20:11:00|42403.1|42383.1|42379.7|42359.7|42403.1|42383.1|42379.7|42359.7|10
1639599070000|2021-12-15 20:11:10|42377.7|42357.7|42382.7|42362.7|42382.7|42362.7|42377.7|42357.7|2
1639599080000|2021-12-15 20:11:20|42380.2|42360.2|42410.2|42390.2|42410.2|42390.2|42380.2|42360.2|14
1639599090000|2021-12-15 20:11:30|42405.6|42385.6|42410.2|42390.2|42410.2|42390.2|42405.2|42385.2|10
1639599100000|2021-12-15 20:11:40|42412.2|42392.2|42410.2|42390.2|42415.2|42395.2|42410.2|42390.2|6
1639599110000|2021-12-15 20:11:50|42407.7|42387.7|42402.7|42382.7|42407.7|42387.7|42402.7|42382.7|5
1639599120000|2021-12-15 20:12:00|42400.6|42380.6|42400.2|42380.2|42402.7|42382.7|42400.2|42380.2|8
1639599130000|2021-12-15 20:12:10|42393.1|42373.1|42393.1|42373.1|42393.1|42373.1|42393.1|42373.1|17
1639599140000|2021-12-15 20:12:20|42395.6|42375.6|42401.1|42381.1|42401.1|42381.1|42395.6|42375.6|7
1639599150000|2021-12-15 20:12:30|42398.6|42378.6|42398.1|42378.1|42398.6|42378.6|42393.1|42373.1|12
1639599160000|2021-12-15 20:12:40|42397.2|42377.2|42402.7|42382.7|42402.7|42382.7|42395.6|42375.6|30
1639599170000|2021-12-15 20:12:50|42403.1|42383.1|42393.6|42373.6|42412.7|42392.7|42393.6|42373.6|13
1639599180000|2021-12-15 20:13:00|42399.7|42379.7|42422.7|42402.7|42422.7|42402.7|42399.7|42379.7|13
1639599190000|2021-12-15 20:13:10|42425.2|42405.2|42510.2|42490.2|42514.2|42494.2|42424.7|42404.7|20
1639599200000|2021-12-15 20:13:20|42509.7|42489.7|42513.1|42493.1|42527.7|42507.7|42509.7|42489.7|30
1639599210000|2021-12-15 20:13:30|42510.6|42490.6|42497.7|42477.7|42510.6|42490.6|42497.7|42477.7|13
1639599220000|2021-12-15 20:13:40|42497.2|42477.2|42439.7|42419.7|42497.2|42477.2|42439.2|42419.2|26
1639599230000|2021-12-15 20:13:50|42437.7|42417.7|42445.2|42425.2|42445.2|42425.2|42437.2|42417.2|9
1639599240000|2021-12-15 20:14:00|42450.2|42430.2|42443.6|42423.6|42450.2|42430.2|42443.6|42423.6|17
1639599250000|2021-12-15 20:14:10|42441.6|42421.6|42440.6|42420.6|42442.7|42422.7|42440.6|42420.6|1
1639599260000|2021-12-15 20:14:20|42440.2|42420.2|42432.7|42412.7|42440.2|42420.2|42432.7|42412.7|8
1639599270000|2021-12-15 20:14:30|42432.2|42412.2|42432.2|42412.2|42432.2|42412.2|42432.2|42412.2|2
1639599280000|2021-12-15 20:14:40|42428.1|42408.1|42428.1|42408.1|42428.6|42408.6|42427.7|42407.7|4
1639599290000|2021-12-15 20:14:50|42427.7|42407.7|42435.2|42415.2|42435.2|42415.2|42427.7|42407.7|5
1639599300000|2021-12-15 20:15:00|42437.2|42417.2|42443.1|42423.1|42443.1|42423.1|42437.2|42417.2|8
1639599310000|2021-12-15 20:15:10|42442.7|42422.7|42440.2|42420.2|42442.7|42422.7|42440.2|42420.2|13
1639599320000|2021-12-15 20:15:20|42440.6|42420.6|42438.1|42418.1|42440.6|42420.6|42438.1|42418.1|6
1639599330000|2021-12-15 20:15:30|42437.7|42417.7|42433.8|42413.8|42437.7|42417.7|42431.3|42411.3|21
1639599340000|2021-12-15 20:15:40|42431.7|42411.7|42401.1|42381.1|42431.7|42411.7|42385.2|42365.2|36
1639599350000|2021-12-15 20:15:50|42403.1|42383.1|42403.1|42383.1|42403.1|42383.1|42403.1|42383.1|6
1639599360000|2021-12-15 20:16:00|42405.2|42385.2|42420.2|42400.2|42422.7|42402.7|42403.1|42383.1|28
1639599370000|2021-12-15 20:16:10|42422.2|42402.2|42415.2|42395.2|42422.2|42402.2|42415.2|42395.2|5
1639599380000|2021-12-15 20:16:20|42417.2|42397.2|42435.2|42415.2|42435.6|42415.6|42412.7|42392.7|25
1639599390000|2021-12-15 20:16:30|42432.7|42412.7|42432.7|42412.7|42432.7|42412.7|42432.7|42412.7|1
1639599400000|2021-12-15 20:16:40|42430.6|42410.6|42434.2|42414.2|42434.2|42414.2|42430.2|42410.2|5
1639599410000|2021-12-15 20:16:50|42434.7|42414.7|42445.6|42425.6|42445.6|42425.6|42434.7|42414.7|4
1639599420000|2021-12-15 20:17:00|42447.7|42427.7|42446.7|42426.7|42457.7|42437.7|42446.7|42426.7|17
1639599430000|2021-12-15 20:17:10|42442.7|42422.7|42440.6|42420.6|42442.7|42422.7|42440.2|42420.2|8
1639599440000|2021-12-15 20:17:20|42442.7|42422.7|42442.2|42422.2|42445.2|42425.2|42442.2|42422.2|9
1639599450000|2021-12-15 20:17:30|42440.2|42420.2|42440.2|42420.2|42440.2|42420.2|42440.2|42420.2|2
1639599460000|2021-12-15 20:17:40|42437.7|42417.7|42429.7|42409.7|42437.7|42417.7|42428.1|42408.1|8
1639599470000|2021-12-15 20:17:50|42427.7|42407.7|42449.7|42429.7|42449.7|42429.7|42427.7|42407.7|15
1639599480000|2021-12-15 20:18:00|42462.2|42442.2|42475.2|42455.2|42480.2|42460.2|42462.2|42442.2|14
1639599490000|2021-12-15 20:18:10|42474.7|42454.7|42469.7|42449.7|42474.7|42454.7|42469.7|42449.7|1
1639599500000|2021-12-15 20:18:20|42470.2|42450.2|42467.7|42447.7|42470.6|42450.6|42467.7|42447.7|7
1639599510000|2021-12-15 20:18:30|42468.1|42448.1|42470.6|42450.6|42473.6|42453.6|42468.1|42448.1|4
1639599520000|2021-12-15 20:18:40|42471.1|42451.1|42475.6|42455.6|42475.6|42455.6|42471.1|42451.1|4
1639599530000|2021-12-15 20:18:50|42477.7|42457.7|42480.2|42460.2|42480.2|42460.2|42477.7|42457.7|10
1639599540000|2021-12-15 20:19:00|42482.2|42462.2|42489.7|42469.7|42489.7|42469.7|42482.2|42462.2|15
1639599550000|2021-12-15 20:19:10|42491.7|42471.7|42502.7|42482.7|42502.7|42482.7|42485.2|42465.2|14
1639599560000|2021-12-15 20:19:20|42503.1|42483.1|42503.1|42483.1|42510.2|42490.2|42503.1|42483.1|6
1639599570000|2021-12-15 20:19:30|42501.1|42481.1|42492.2|42472.2|42501.1|42481.1|42482.7|42462.7|10
1639599580000|2021-12-15 20:19:40|42494.2|42474.2|42507.2|42487.2|42507.2|42487.2|42490.2|42470.2|28
1639599590000|2021-12-15 20:19:50|42507.7|42487.7|42510.6|42490.6|42510.6|42490.6|42507.7|42487.7|5
1639599600000|2021-12-15 20:20:00|42510.2|42490.2|42502.7|42482.7|42510.6|42490.6|42502.7|42482.7|16
1639599610000|2021-12-15 20:20:10|42501.1|42481.1|42495.2|42475.2|42501.1|42481.1|42495.2|42475.2|3
1639599620000|2021-12-15 20:20:20|42497.7|42477.7|42527.7|42507.7|42530.2|42510.2|42497.7|42477.7|11
1639599630000|2021-12-15 20:20:30|42525.2|42505.2|42512.7|42492.7|42525.2|42505.2|42512.7|42492.7|5
1639599640000|2021-12-15 20:20:40|42510.6|42490.6|42507.7|42487.7|42510.6|42490.6|42507.7|42487.7|6
1639599650000|2021-12-15 20:20:50|42505.2|42485.2|42500.6|42480.6|42505.2|42485.2|42500.6|42480.6|0
1639599660000|2021-12-15 20:21:00|42498.1|42478.1|42482.7|42462.7|42498.1|42478.1|42482.7|42462.7|7
1639599670000|2021-12-15 20:21:10|42484.7|42464.7|42482.7|42462.7|42484.7|42464.7|42482.7|42462.7|6
1639599680000|2021-12-15 20:21:20|42480.6|42460.6|42485.2|42465.2|42485.2|42465.2|42477.7|42457.7|5
1639599690000|2021-12-15 20:21:30|42483.1|42463.1|42482.7|42462.7|42483.1|42463.1|42482.7|42462.7|2
1639599700000|2021-12-15 20:21:40|42484.7|42464.7|42487.7|42467.7|42490.2|42470.2|42484.7|42464.7|3
1639599710000|2021-12-15 20:21:50|42474.5|42454.5|42470.6|42450.6|42476.6|42456.6|42470.6|42450.6|11
1639599720000|2021-12-15 20:22:00|42472.7|42452.7|42480.6|42460.6|42482.7|42462.7|42472.7|42452.7|11
1639599730000|2021-12-15 20:22:10|42480.2|42460.2|42484.2|42464.2|42486.3|42466.3|42477.7|42457.7|9
1639599740000|2021-12-15 20:22:20|42484.7|42464.7|42479.7|42459.7|42484.7|42464.7|42479.7|42459.7|5
1639599750000|2021-12-15 20:22:30|42481.7|42461.7|42472.7|42452.7|42482.2|42462.2|42471.1|42451.1|5
1639599760000|2021-12-15 20:22:40|42470.2|42450.2|42478.1|42458.1|42478.1|42458.1|42470.2|42450.2|9
1639599770000|2021-12-15 20:22:50|42480.2|42460.2|42489.7|42469.7|42489.7|42469.7|42480.2|42460.2|11
1639599780000|2021-12-15 20:23:00|42490.2|42470.2|42490.2|42470.2|42490.2|42470.2|42485.2|42465.2|16
1639599790000|2021-12-15 20:23:10|42488.1|42468.1|42490.2|42470.2|42490.2|42470.2|42487.7|42467.7|1
1639599800000|2021-12-15 20:23:20|42486.1|42466.1|42485.2|42465.2|42486.1|42466.1|42485.2|42465.2|7
1639599810000|2021-12-15 20:23:30|42478.6|42458.6|42453.1|42433.1|42478.6|42458.6|42453.1|42433.1|27
1639599820000|2021-12-15 20:23:40|42451.1|42431.1|42451.1|42431.1|42451.1|42431.1|42451.1|42431.1|6
1639599830000|2021-12-15 20:23:50|42449.1|42429.1|42447.7|42427.7|42449.1|42429.1|42447.2|42427.2|7
1639599840000|2021-12-15 20:24:00|42447.2|42427.2|42447.7|42427.7|42447.7|42427.7|42445.6|42425.6|13
1639599850000|2021-12-15 20:24:10|42442.7|42422.7|42442.7|42422.7|42442.7|42422.7|42442.7|42422.7|6
1639599860000|2021-12-15 20:24:20|42440.6|42420.6|42439.7|42419.7|42440.6|42420.6|42439.7|42419.7|2
1639599870000|2021-12-15 20:24:30|42438.1|42418.1|42447.7|42427.7|42447.7|42427.7|42438.1|42418.1|4
1639599880000|2021-12-15 20:24:40|42450.2|42430.2|42450.2|42430.2|42452.2|42432.2|42450.2|42430.2|0
1639599890000|2021-12-15 20:24:50|42448.1|42428.1|42450.2|42430.2|42452.7|42432.7|42448.1|42428.1|7
1639599900000|2021-12-15 20:25:00|42452.2|42432.2|42443.1|42423.1|42452.7|42432.7|42442.7|42422.7|4
1639599910000|2021-12-15 20:25:10|42442.7|42422.7|42442.2|42422.2|42443.1|42423.1|42442.2|42422.2|1
1639599920000|2021-12-15 20:25:20|42442.7|42422.7|42450.2|42430.2|42450.2|42430.2|42442.7|42422.7|12
1639599930000|2021-12-15 20:25:30|42452.2|42432.2|42453.1|42433.1|42467.2|42447.2|42444.7|42424.7|24
1639599940000|2021-12-15 20:25:40|42451.1|42431.1|42452.7|42432.7|42455.6|42435.6|42450.2|42430.2|13
1639599950000|2021-12-15 20:25:50|42452.2|42432.2|42447.2|42427.2|42452.2|42432.2|42442.7|42422.7|4
1639599960000|2021-12-15 20:26:00|42445.2|42425.2|42442.7|42422.7|42450.2|42430.2|42440.2|42420.2|5
1639599970000|2021-12-15 20:26:10|42443.1|42423.1|42445.2|42425.2|42449.7|42429.7|42442.7|42422.7|3
1639599980000|2021-12-15 20:26:20|42443.1|42423.1|42442.7|42422.7|42443.1|42423.1|42442.2|42422.2|2
1639599990000|2021-12-15 20:26:30|42443.1|42423.1|42442.7|42422.7|42443.1|42423.1|42442.2|42422.2|1
1639600000000|2021-12-15 20:26:40|42443.1|42423.1|42442.7|42422.7|42443.1|42423.1|42442.2|42422.2|2
1639600010000|2021-12-15 20:26:50|42440.2|42420.2|42450.2|42430.2|42450.2|42430.2|42437.7|42417.7|14
1639600020000|2021-12-15 20:27:00|42452.7|42432.7|42455.2|42435.2|42455.2|42435.2|42452.7|42432.7|2
1639600030000|2021-12-15 20:27:10|42452.7|42432.7|42455.2|42435.2|42455.2|42435.2|42452.7|42432.7|6
1639600040000|2021-12-15 20:27:20|42457.2|42437.2|42462.7|42442.7|42462.7|42442.7|42457.2|42437.2|7
1639600050000|2021-12-15 20:27:30|42460.6|42440.6|42452.7|42432.7|42460.6|42440.6|42452.7|42432.7|2
1639600060000|2021-12-15 20:27:40|42452.2|42432.2|42452.2|42432.2|42452.2|42432.2|42452.2|42432.2|0
1639600070000|2021-12-15 20:27:50|42454.2|42434.2|42455.2|42435.2|42455.2|42435.2|42454.2|42434.2|0
1639600080000|2021-12-15 20:28:00|42457.2|42437.2|42467.2|42447.2|42467.2|42447.2|42457.2|42437.2|4
1639600090000|2021-12-15 20:28:10|||||||||1
1639600100000|2021-12-15 20:28:20|42467.7|42447.7|42479.7|42459.7|42479.7|42459.7|42467.7|42447.7|17
1639600110000|2021-12-15 20:28:30|42482.7|42462.7|42485.2|42465.2|42485.2|42465.2|42480.2|42460.2|2
1639600120000|2021-12-15 20:28:40|42483.1|42463.1|42484.7|42464.7|42485.2|42465.2|42480.2|42460.2|4
1639600130000|2021-12-15 20:28:50|42485.2|42465.2|42487.7|42467.7|42487.7|42467.7|42485.2|42465.2|6
1639600140000|2021-12-15 20:29:00|42489.7|42469.7|42492.7|42472.7|42492.7|42472.7|42487.7|42467.7|4
1639600150000|2021-12-15 20:29:10|42497.2|42477.2|42507.7|42487.7|42507.7|42487.7|42497.2|42477.2|12
1639600160000|2021-12-15 20:29:20|42509.7|42489.7|42520.2|42500.2|42520.2|42500.2|42507.7|42487.7|7
1639600170000|2021-12-15 20:29:30|42515.6|42495.6|42518.1|42498.1|42518.1|42498.1|42515.6|42495.6|5
1639600180000|2021-12-15 20:29:40|42516.1|42496.1|42512.7|42492.7|42516.1|42496.1|42512.7|42492.7|13
1639600190000|2021-12-15 20:29:50|42515.2|42495.2|42515.2|42495.2|42515.2|42495.2|42515.2|42495.2|1
1639600200000|2021-12-15 20:30:00|42517.2|42497.2|42551.1|42531.1|42557.7|42537.7|42517.2|42497.2|35
1639600210000|2021-12-15 20:30:10|42550.6|42530.6|42515.2|42495.2|42550.6|42530.6|42510.2|42490.2|13
1639600220000|2021-12-15 20:30:20|42512.7|42492.7|42493.1|42473.1|42512.7|42492.7|42493.1|42473.1|13
1639600230000|2021-12-15 20:30:30|42495.2|42475.2|42500.2|42480.2|42515.2|42495.2|42495.2|42475.2|27
1639600240000|2021-12-15 20:30:40|42502.2|42482.2|42502.7|42482.7|42502.7|42482.7|42495.6|42475.6|0
1639600250000|2021-12-15 20:30:50|42500.2|42480.2|42492.7|42472.7|42500.2|42480.2|42492.7|42472.7|7
1639600260000|2021-12-15 20:31:00|42493.1|42473.1|42512.7|42492.7|42512.7|42492.7|42493.1|42473.1|7
1639600270000|2021-12-15 20:31:10|42514.7|42494.7|42522.7|42502.7|42525.2|42505.2|42514.7|42494.7|8
1639600280000|2021-12-15 20:31:20|42520.6|42500.6|42520.2|42500.2|42525.2|42505.2|42520.2|42500.2|4
1639600290000|2021-12-15 20:31:30|42522.2|42502.2|42512.7|42492.7|42522.2|42502.2|42510.6|42490.6|4
1639600300000|2021-12-15 20:31:40|42515.2|42495.2|42530.2|42510.2|42530.2|42510.2|42515.2|42495.2|6
1639600310000|2021-12-15 20:31:50|42527.7|42507.7|42530.2|42510.2|42532.7|42512.7|42527.7|42507.7|3
1639600320000|2021-12-15 20:32:00|42528.1|42508.1|42522.7|42502.7|42528.1|42508.1|42520.2|42500.2|5
1639600330000|2021-12-15 20:32:10|42528.8|42508.8|42528.1|42508.1|42529.7|42509.7|42528.1|42508.1|7
1639600340000|2021-12-15 20:32:20|42530.2|42510.2|42537.2|42517.2|42537.2|42517.2|42530.2|42510.2|4
1639600350000|2021-12-15 20:32:30|42537.7|42517.7|42542.7|42522.7|42542.7|42522.7|42537.7|42517.7|3
1639600360000|2021-12-15 20:32:40|42545.6|42525.6|42540.2|42520.2|42552.2|42532.2|42538.1|42518.1|4
1639600370000|2021-12-15 20:32:50|42536.1|42516.1|42530.6|42510.6|42536.1|42516.1|42530.6|42510.6|3
1639600380000|2021-12-15 20:33:00|42532.2|42512.2|42527.2|42507.2|42532.7|42512.7|42525.6|42505.6|3
1639600390000|2021-12-15 20:33:10|42527.7|42507.7|42525.2|42505.2|42527.7|42507.7|42525.2|42505.2|2
1639600400000|2021-12-15 20:33:20|42522.7|42502.7|42525.2|42505.2|42525.2|42505.2|42522.7|42502.7|1
1639600410000|2021-12-15 20:33:30|42527.2|42507.2|42540.2|42520.2|42540.2|42520.2|42527.2|42507.2|5
1639600420000|2021-12-15 20:33:40|42542.2|42522.2|42543.1|42523.1|42543.1|42523.1|42540.2|42520.2|2
1639600430000|2021-12-15 20:33:50|42540.6|42520.6|42543.1|42523.1|42543.1|42523.1|42540.6|42520.6|1
1639600440000|2021-12-15 20:34:00|42545.2|42525.2|42557.7|42537.7|42557.7|42537.7|42545.2|42525.2|11
1639600450000|2021-12-15 20:34:10|42555.6|42535.6|42552.7|42532.7|42555.6|42535.6|42552.7|42532.7|7
1639600460000|2021-12-15 20:34:20|42554.7|42534.7|42546.6|42526.6|42557.7|42537.7|42546.6|42526.6|4
1639600470000|2021-12-15 20:34:30|42545.6|42525.6|42542.7|42522.7|42545.6|42525.6|42540.2|42520.2|4
1639600480000|2021-12-15 20:34:40|42546.7|42526.7|42562.7|42542.7|42562.7|42542.7|42546.7|42526.7|15
1639600490000|2021-12-15 20:34:50|42566.7|42546.7|42562.7|42542.7|42567.7|42547.7|42560.2|42540.2|6
1639600500000|2021-12-15 20:35:00|42564.7|42544.7|42570.2|42550.2|42570.2|42550.2|42563.1|42543.1|4
1639600510000|2021-12-15 20:35:10|42572.7|42552.7|42590.2|42570.2|42597.7|42577.7|42572.7|42552.7|15
1639600520000|2021-12-15 20:35:20|42592.2|42572.2|42590.2|42570.2|42599.7|42579.7|42590.2|42570.2|4
1639600530000|2021-12-15 20:35:30|42588.1|42568.1|42585.2|42565.2|42591.7|42571.7|42583.1|42563.1|4
1639600540000|2021-12-15 20:35:40|42582.7|42562.7|42580.2|42560.2|42584.7|42564.7|42578.1|42558.1|5
1639600550000|2021-12-15 20:35:50|42584.2|42564.2|42587.7|42567.7|42590.2|42570.2|42584.2|42564.2|2
1639600560000|2021-12-15 20:36:00|42582.7|42562.7|42570.2|42550.2|42582.7|42562.7|42570.2|42550.2|10
1639600570000|2021-12-15 20:36:10|42570.6|42550.6|42573.1|42553.1|42578.8|42558.8|42570.6|42550.6|4
1639600580000|2021-12-15 20:36:20|42571.1|42551.1|42567.7|42547.7|42571.1|42551.1|42567.7|42547.7|2
1639600590000|2021-12-15 20:36:30|42565.2|42545.2|42564.7|42544.7|42565.2|42545.2|42560.2|42540.2|5
1639600600000|2021-12-15 20:36:40|42566.7|42546.7|42570.2|42550.2|42570.2|42550.2|42566.7|42546.7|9
1639600610000|2021-12-15 20:36:50|42573.1|42553.1|42573.1|42553.1|42573.1|42553.1|42573.1|42553.1|0
1639600620000|2021-12-15 20:37:00|42576.1|42556.1|42580.2|42560.2|42580.2|42560.2|42573.1|42553.1|9
1639600630000|2021-12-15 20:37:10|42579.7|42559.7|42557.7|42537.7|42579.7|42559.7|42557.7|42537.7|11
1639600640000|2021-12-15 20:37:20|42559.7|42539.7|42564.7|42544.7|42564.7|42544.7|42557.7|42537.7|9
1639600650000|2021-12-15 20:37:30|42565.2|42545.2|42565.2|42545.2|42565.2|42545.2|42562.7|42542.7|2
1639600660000|2021-12-15 20:37:40|42562.7|42542.7|42562.7|42542.7|42565.2|42545.2|42562.7|42542.7|4
1639600670000|2021-12-15 20:37:50|42560.6|42540.6|42557.7|42537.7|42560.6|42540.6|42555.6|42535.6|2
1639600680000|2021-12-15 20:38:00|42554.7|42534.7|42555.2|42535.2|42555.2|42535.2|42552.7|42532.7|3
1639600690000|2021-12-15 20:38:10|||||||||2
1639600700000|2021-12-15 20:38:20|42574.7|42554.7|42589.7|42569.7|42589.7|42569.7|42574.7|42554.7|15
1639600710000|2021-12-15 20:38:30|42591.7|42571.7|42595.2|42575.2|42595.2|42575.2|42591.7|42571.7|9
1639600720000|2021-12-15 20:38:40|42597.7|42577.7|42595.2|42575.2|42597.7|42577.7|42595.2|42575.2|2
1639600730000|2021-12-15 20:38:50|42597.7|42577.7|42587.7|42567.7|42597.7|42577.7|42587.7|42567.7|9
1639600740000|2021-12-15 20:39:00|42585.2|42565.2|42587.7|42567.7|42587.7|42567.7|42585.2|42565.2|4
1639600750000|2021-12-15 20:39:10|42585.6|42565.6|42590.2|42570.2|42590.2|42570.2|42585.6|42565.6|4
1639600760000|2021-12-15 20:39:20|42592.2|42572.2|42595.2|42575.2|42595.2|42575.2|42592.2|42572.2|4
1639600770000|2021-12-15 20:39:30|42592.7|42572.7|42595.2|42575.2|42595.2|42575.2|42592.7|42572.7|0
1639600780000|2021-12-15 20:39:40|42593.1|42573.1|42597.7|42577.7|42597.7|42577.7|42592.7|42572.7|8
1639600790000|2021-12-15 20:39:50|42610.2|42590.2|42615.2|42595.2|42615.2|42595.2|42610.2|42590.2|4
1639600800000|2021-12-15 20:40:00|42617.2|42597.2|42572.7|42552.7|42620.2|42600.2|42562.7|42542.7|28
1639600810000|2021-12-15 20:40:10|42573.1|42553.1|42580.6|42560.6|42582.2|42562.2|42573.1|42553.1|8
1639600820000|2021-12-15 20:40:20|42582.2|42562.2|42575.2|42555.2|42582.2|42562.2|42575.2|42555.2|7
1639600830000|2021-12-15 20:40:30|42577.2|42557.2|42594.7|42574.7|42594.7|42574.7|42577.2|42557.2|17
1639600840000|2021-12-15 20:40:40|42592.7|42572.7|42592.2|42572.2|42592.7|42572.7|42592.2|42572.2|2
1639600850000|2021-12-15 20:40:50|42594.2|42574.2|42582.2|42562.2|42594.7|42574.7|42582.2|42562.2|67
1639600860000|2021-12-15 20:41:00|42580.2|42560.2|42571.7|42551.7|42580.2|42560.2|42571.7|42551.7|6
1639600870000|2021-12-15 20:41:10|42573.8|42553.8|42569.2|42549.2|42574.2|42554.2|42569.2|42549.2|17
1639600880000|2021-12-15 20:41:20|42574.2|42554.2|42569.2|42549.2|42574.2|42554.2|42569.2|42549.2|4
1639600890000|2021-12-15 20:41:30|42571.3|42551.3|42569.2|42549.2|42571.7|42551.7|42566.7|42546.7|4
1639600900000|2021-12-15 20:41:40|42567.2|42547.2|42562.2|42542.2|42567.2|42547.2|42562.2|42542.2|3
1639600910000|2021-12-15 20:41:50|42561.7|42541.7|42569.2|42549.2|42569.2|42549.2|42559.2|42539.2|8
1639600920000|2021-12-15 20:42:00|42566.7|42546.7|42569.2|42549.2|42569.2|42549.2|42564.2|42544.2|3
1639600930000|2021-12-15 20:42:10|42571.3|42551.3|42564.2|42544.2|42571.3|42551.3|42564.2|42544.2|2
1639600940000|2021-12-15 20:42:20|42562.2|42542.2|42554.2|42534.2|42562.2|42542.2|42551.7|42531.7|9
1639600950000|2021-12-15 20:42:30|42551.7|42531.7|42529.2|42509.2|42551.7|42531.7|42529.2|42509.2|9
1639600960000|2021-12-15 20:42:40|42531.7|42511.7|42529.2|42509.2|42531.7|42511.7|42524.2|42504.2|5
1639600970000|2021-12-15 20:42:50|42531.3|42511.3|42521.7|42501.7|42531.3|42511.3|42521.7|42501.7|4
1639600980000|2021-12-15 20:43:00|42519.7|42499.7|42511.3|42491.3|42519.7|42499.7|42506.7|42486.7|12
1639600990000|2021-12-15 20:43:10|42509.2|42489.2|42504.2|42484.2|42509.2|42489.2|42500.8|42480.8|18
1639601000000|2021-12-15 20:43:20|42506.3|42486.3|42501.7|42481.7|42509.2|42489.2|42499.2|42479.2|8
1639601010000|2021-12-15 20:43:30|42501.3|42481.3|42501.7|42481.7|42506.3|42486.3|42501.3|42481.3|3
1639601020000|2021-12-15 20:43:40|42499.7|42479.7|42504.2|42484.2|42504.2|42484.2|42499.2|42479.2|2
1639601030000|2021-12-15 20:43:50|42502.2|42482.2|42508.3|42488.3|42508.3|42488.3|42501.7|42481.7|10
1639601040000|2021-12-15 20:44:00|42516.4|42496.4|42539.2|42519.2|42544.2|42524.2|42516.4|42496.4|19
1639601050000|2021-12-15 20:44:10|42537.2|42517.2|42518.3|42498.3|42537.2|42517.2|42518.3|42498.3|3
1639601060000|2021-12-15 20:44:20|42518.8|42498.8|42511.7|42491.7|42524.2|42504.2|42511.7|42491.7|8
1639601070000|2021-12-15 20:44:30|42487.2|42467.2|42494.2|42474.2|42494.2|42474.2|42487.2|42467.2|45
1639601080000|2021-12-15 20:44:40|42496.7|42476.7|42491.7|42471.7|42501.3|42481.3|42491.7|42471.7|12
1639601090000|2021-12-15 20:44:50|42489.7|42469.7|42499.2|42479.2|42499.2|42479.2|42489.7|42469.7|8
1639601100000|2021-12-15 20:45:00|42501.3|42481.3|42498.3|42478.3|42506.7|42486.7|42494.2|42474.2|11
1639601110000|2021-12-15 20:45:10|42499.2|42479.2|42489.2|42469.2|42499.2|42479.2|42484.7|42464.7|11
1639601120000|2021-12-15 20:45:20|42491.3|42471.3|42504.2|42484.2|42504.2|42484.2|42491.3|42471.3|3
1639601130000|2021-12-15 20:45:30|42506.7|42486.7|42505.2|42485.2|42509.7|42489.7|42505.2|42485.2|11
1639601140000|2021-12-15 20:45:40|42507.2|42487.2|42501.3|42481.3|42507.2|42487.2|42501.3|42481.3|3
1639601150000|2021-12-15 20:45:50|42499.2|42479.2|42489.2|42469.2|42499.2|42479.2|42489.2|42469.2|4
1639601160000|2021-12-15 20:46:00|42491.3|42471.3|42476.7|42456.7|42496.7|42476.7|42476.7|42456.7|19
1639601170000|2021-12-15 20:46:10|42474.7|42454.7|42471.7|42451.7|42476.7|42456.7|42471.7|42451.7|10
1639601180000|2021-12-15 20:46:20|42473.8|42453.8|42481.7|42461.7|42481.7|42461.7|42473.8|42453.8|7
1639601190000|2021-12-15 20:46:30|42479.2|42459.2|42474.2|42454.2|42479.2|42459.2|42474.2|42454.2|6
1639601200000|2021-12-15 20:46:40|42473.8|42453.8|42471.7|42451.7|42474.2|42454.2|42471.7|42451.7|1
1639601210000|2021-12-15 20:46:50|42474.2|42454.2|42474.2|42454.2|42474.2|42454.2|42471.7|42451.7|5
1639601220000|2021-12-15 20:47:00|42476.7|42456.7|42478.8|42458.8|42478.8|42458.8|42476.3|42456.3|3
1639601230000|2021-12-15 20:47:10|42480.8|42460.8|42484.2|42464.2|42484.2|42464.2|42479.2|42459.2|3
1639601240000|2021-12-15 20:47:20|42481.7|42461.7|42481.7|42461.7|42481.7|42461.7|42481.7|42461.7|6
1639601250000|2021-12-15 20:47:30|42483.8|42463.8|42486.3|42466.3|42486.3|42466.3|42483.8|42463.8|6
1639601260000|2021-12-15 20:47:40|42488.3|42468.3|42489.7|42469.7|42489.7|42469.7|42488.3|42468.3|1
1639601270000|2021-12-15 20:47:50|42489.2|42469.2|42489.2|42469.2|42492.2|42472.2|42489.2|42469.2|4
1639601280000|2021-12-15 20:48:00|42488.8|42468.8|42486.3|42466.3|42488.8|42468.8|42481.7|42461.7|8
1639601290000|2021-12-15 20:48:10|42486.7|42466.7|42489.2|42469.2|42489.7|42469.7|42486.7|42466.7|1
1639601300000|2021-12-15 20:48:20|||||||||1
1639601310000|2021-12-15 20:48:30|42491.3|42471.3|42504.2|42484.2|42504.2|42484.2|42491.3|42471.3|7
1639601320000|2021-12-15 20:48:40|42509.2|42489.2|42511.3|42491.3|42512.2|42492.2|42509.2|42489.2|2
1639601330000|2021-12-15 20:48:50|42516.7|42496.7|42515.8|42495.8|42516.7|42496.7|42515.8|42495.8|5
1639601340000|2021-12-15 20:49:00|42511.7|42491.7|42516.3|42496.3|42516.3|42496.3|42509.2|42489.2|14
1639601350000|2021-12-15 20:49:10|42515.8|42495.8|42511.3|42491.3|42515.8|42495.8|42511.3|42491.3|5
1639601360000|2021-12-15 20:49:20|42509.2|42489.2|42496.7|42476.7|42511.7|42491.7|42496.7|42476.7|5
1639601370000|2021-12-15 20:49:30|42496.3|42476.3|42499.2|42479.2|42499.2|42479.2|42496.3|42476.3|1
1639601380000|2021-12-15 20:49:40|42497.2|42477.2|42499.2|42479.2|42499.2|42479.2|42496.7|42476.7|4
1639601390000|2021-12-15 20:49:50|42497.2|42477.2|42498.8|42478.8|42499.2|42479.2|42493.8|42473.8|4
1639601400000|2021-12-15 20:50:00|42499.2|42479.2|42526.3|42506.3|42530.3|42510.3|42499.2|42479.2|14
1639601410000|2021-12-15 20:50:10|42528.3|42508.3|42514.7|42494.7|42528.8|42508.8|42511.7|42491.7|18
1639601420000|2021-12-15 20:50:20|42516.7|42496.7|42529.7|42509.7|42529.7|42509.7|42516.7|42496.7|1
1639601430000|2021-12-15 20:50:30|42527.2|42507.2|42528.8|42508.8|42529.2|42509.2|42526.3|42506.3|5
1639601440000|2021-12-15 20:50:40|42529.2|42509.2|42529.2|42509.2|42529.2|42509.2|42526.7|42506.7|3
1639601450000|2021-12-15 20:50:50|42531.7|42511.7|42534.7|42514.7|42537.2|42517.2|42531.7|42511.7|4
1639601460000|2021-12-15 20:51:00|42536.7|42516.7|42541.3|42521.3|42543.3|42523.3|42534.7|42514.7|6
1639601470000|2021-12-15 20:51:10|42541.7|42521.7|42559.2|42539.2|42559.2|42539.2|42541.3|42521.3|5
1639601480000|2021-12-15 20:51:20|42554.2|42534.2|42534.7|42514.7|42554.2|42534.2|42534.7|42514.7|10
1639601490000|2021-12-15 20:51:30|42538.8|42518.8|42539.2|42519.2|42539.2|42519.2|42534.7|42514.7|0
1639601500000|2021-12-15 20:51:40|42536.7|42516.7|42539.2|42519.2|42539.2|42519.2|42536.7|42516.7|1
1639601510000|2021-12-15 20:51:50|42539.7|42519.7|42539.2|42519.2|42542.7|42522.7|42539.2|42519.2|5
1639601520000|2021-12-15 20:52:00|42535.2|42515.2|42539.2|42519.2|42539.2|42519.2|42534.7|42514.7|2
1639601530000|2021-12-15 20:52:10|||||||||2
1639601540000|2021-12-15 20:52:20|42543.3|42523.3|42544.2|42524.2|42544.2|42524.2|42539.2|42519.2|2
1639601550000|2021-12-15 20:52:30|42546.3|42526.3|42551.7|42531.7|42551.7|42531.7|42546.3|42526.3|9
1639601560000|2021-12-15 20:52:40|42558.8|42538.8|42559.2|42539.2|42563.8|42543.8|42558.8|42538.8|4
1639601570000|2021-12-15 20:52:50|42557.2|42537.2|42554.2|42534.2|42557.2|42537.2|42554.2|42534.2|3
1639601580000|2021-12-15 20:53:00|42552.2|42532.2|42554.2|42534.2|42554.2|42534.2|42550.2|42530.2|6
1639601590000|2021-12-15 20:53:10|42556.3|42536.3|42554.2|42534.2|42558.3|42538.3|42554.2|42534.2|1
1639601600000|2021-12-15 20:53:20|42552.2|42532.2|42556.7|42536.7|42556.7|42536.7|42552.2|42532.2|5
1639601610000|2021-12-15 20:53:30|42556.3|42536.3|42552.7|42532.7|42556.7|42536.7|42552.7|42532.7|2
1639601620000|2021-12-15 20:53:40|42551.7|42531.7|42551.7|42531.7|42551.7|42531.7|42551.7|42531.7|0
1639601630000|2021-12-15 20:53:50|||||||||1
1639601640000|2021-12-15 20:54:00|42554.2|42534.2|42559.2|42539.2|42559.2|42539.2|42554.2|42534.2|9
1639601650000|2021-12-15 20:54:10|42555.2|42535.2|42554.2|42534.2|42555.2|42535.2|42554.2|42534.2|1
1639601660000|2021-12-15 20:54:20|42556.3|42536.3|42559.2|42539.2|42559.2|42539.2|42554.7|42534.7|2
1639601670000|2021-12-15 20:54:30|42556.7|42536.7|42556.7|42536.7|42556.7|42536.7|42556.7|42536.7|1
1639601680000|2021-12-15 20:54:40|42560.8|42540.8|42556.7|42536.7|42561.7|42541.7|42556.7|42536.7|4
1639601690000|2021-12-15 20:54:50|42554.7|42534.7|42554.2|42534.2|42554.7|42534.7|42554.2|42534.2|0
1639601700000|2021-12-15 20:55:00|42548.1|42528.1|42549.2|42529.2|42549.2|42529.2|42542.2|42522.2|8
1639601710000|2021-12-15 20:55:10|42551.3|42531.3|42546.7|42526.7|42551.3|42531.3|42546.7|42526.7|1
1639601720000|2021-12-15 20:55:20|42546.3|42526.3|42541.7|42521.7|42546.3|42526.3|42541.7|42521.7|1
1639601730000|2021-12-15 20:55:30|42539.7|42519.7|42539.2|42519.2|42541.3|42521.3|42537.2|42517.2|1
1639601740000|2021-12-15 20:55:40|42536.7|42516.7|42544.2|42524.2|42544.2|42524.2|42536.7|42516.7|1
1639601750000|2021-12-15 20:55:50|42541.7|42521.7|42541.7|42521.7|42541.7|42521.7|42541.7|42521.7|4
1639601760000|2021-12-15 20:56:00|42539.2|42519.2|42543.8|42523.8|42543.8|42523.8|42536.7|42516.7|5
1639601770000|2021-12-15 20:56:10|42544.2|42524.2|42556.7|42536.7|42556.7|42536.7|42544.2|42524.2|26
1639601780000|2021-12-15 20:56:20|42558.8|42538.8|42566.3|42546.3|42566.3|42546.3|42558.8|42538.8|1
1639601790000|2021-12-15 20:56:30|42564.2|42544.2|42564.2|42544.2|42564.2|42544.2|42564.2|42544.2|2
1639601800000|2021-12-15 20:56:40|||||||||2
1639601810000|2021-12-15 20:56:50|42562.2|42542.2|42561.7|42541.7|42562.2|42542.2|42561.7|42541.7|4
1639601820000|2021-12-15 20:57:00|42559.7|42539.7|42549.7|42529.7|42559.7|42539.7|42549.7|42529.7|4
1639601830000|2021-12-15 20:57:10|42549.2|42529.2|42541.7|42521.7|42549.2|42529.2|42541.7|42521.7|1
1639601840000|2021-12-15 20:57:20|||||||||3
1639601850000|2021-12-15 20:57:30|42539.2|42519.2|42539.2|42519.2|42541.7|42521.7|42539.2|42519.2|0
1639601860000|2021-12-15 20:57:40|42537.2|42517.2|42536.7|42516.7|42537.2|42517.2|42536.7|42516.7|1
1639601870000|2021-12-15 20:57:50|||||||||3
1639601880000|2021-12-15 20:58:00|42534.2|42514.2|42534.2|42514.2|42534.2|42514.2|42531.7|42511.7|5
1639601890000|2021-12-15 20:58:10|42531.7|42511.7|42534.2|42514.2|42534.2|42514.2|42531.7|42511.7|3
1639601900000|2021-12-15 20:58:20|||||||||5
1639601910000|2021-12-15 20:58:30|||||||||5
1639601930000|2021-12-15 20:58:50|42532.2|42512.2|42531.7|42511.7|42532.2|42512.2|42531.7|42511.7|4
1639601940000|2021-12-15 20:59:00|42533.8|42513.8|42534.2|42514.2|42536.3|42516.3|42533.8|42513.8|9
1639601950000|2021-12-15 20:59:10|42536.3|42516.3|42552.8|42532.8|42552.8|42532.8|42536.3|42516.3|7
1639601960000|2021-12-15 20:59:20|42553.8|42533.8|42566.3|42546.3|42571.7|42551.7|42553.8|42533.8|8
1639601970000|2021-12-15 20:59:30|42563.8|42543.8|42563.7|42543.7|42563.8|42543.8|42559.7|42539.7|3
1639601980000|2021-12-15 20:59:40|42568.3|42548.3|42568.3|42548.3|42568.3|42548.3|42568.3|42548.3|1
1639601990000|2021-12-15 20:59:50|42568.7|42548.7|42564.2|42544.2|42571.7|42551.7|42564.2|42544.2|3
1639602000000|2021-12-15 21:00:00|42562.2|42542.2|42550.2|42530.2|42562.2|42542.2|42549.2|42529.2|11
1639602010000|2021-12-15 21:00:10|42549.7|42529.7|42534.2|42514.2|42549.7|42529.7|42534.2|42514.2|14
1639602020000|2021-12-15 21:00:20|42536.2|42516.2|42534.7|42514.7|42538.7|42518.7|42534.2|42514.2|6
1639602030000|2021-12-15 21:00:30|42534.2|42514.2|42534.2|42514.2|42534.2|42514.2|42534.2|42514.2|0
1639602040000|2021-12-15 21:00:40|42536.2|42516.2|42534.2|42514.2|42536.7|42516.7|42534.2|42514.2|2
1639602060000|2021-12-15 21:01:00|||||||||2
1639602070000|2021-12-15 21:01:10|42532.2|42512.2|42534.2|42514.2|42534.2|42514.2|42532.2|42512.2|2
1639602080000|2021-12-15 21:01:20|42536.2|42516.2|42536.7|42516.7|42536.7|42516.7|42536.2|42516.2|2
1639602090000|2021-12-15 21:01:30|42538.7|42518.7|42539.7|42519.7|42541.7|42521.7|42538.7|42518.7|5
1639602100000|2021-12-15 21:01:40|42539.2|42519.2|42539.2|42519.2|42539.2|42519.2|42539.2|42519.2|0
1639602110000|2021-12-15 21:01:50|42536.7|42516.7|42536.7|42516.7|42536.7|42516.7|42536.7|42516.7|1
1639602120000|2021-12-15 21:02:00|42534.2|42514.2|42533.7|42513.7|42534.2|42514.2|42533.7|42513.7|2
1639602130000|2021-12-15 21:02:10|42531.7|42511.7|42529.2|42509.2|42531.7|42511.7|42528.7|42508.7|2
1639602140000|2021-12-15 21:02:20|42531.7|42511.7|42531.7|42511.7|42531.7|42511.7|42531.7|42511.7|3
1639602150000|2021-12-15 21:02:30|42529.7|42509.7|42526.7|42506.7|42529.7|42509.7|42526.7|42506.7|3
1639602160000|2021-12-15 21:02:40|42524.2|42504.2|42521.7|42501.7|42524.2|42504.2|42520.2|42500.2|5
1639602170000|2021-12-15 21:02:50|42524.2|42504.2|42526.7|42506.7|42526.7|42506.7|42524.2|42504.2|6
1639602180000|2021-12-15 21:03:00|42524.7|42504.7|42529.2|42509.2|42529.2|42509.2|42524.2|42504.2|10
1639602210000|2021-12-15 21:03:30|42531.7|42511.7|42531.7|42511.7|42531.7|42511.7|42531.7|42511.7|2
1639602220000|2021-12-15 21:03:40|42534.2|42514.2|42534.2|42514.2|42534.2|42514.2|42534.2|42514.2|2
1639602230000|2021-12-15 21:03:50|42536.7|42516.7|42539.2|42519.2|42539.2|42519.2|42534.7|42514.7|2
1639602240000|2021-12-15 21:04:00|42541.7|42521.7|42541.7|42521.7|42541.7|42521.7|42541.7|42521.7|6
1639602270000|2021-12-15 21:04:30|42543.7|42523.7|42544.2|42524.2|42546.7|42526.7|42543.7|42523.7|2
1639602280000|2021-12-15 21:04:40|||||||||1
1639602290000|2021-12-15 21:04:50|||||||||1
1639602300000|2021-12-15 21:05:00|42542.2|42522.2|42542.2|42522.2|42542.2|42522.2|42542.2|42522.2|4
1639602310000|2021-12-15 21:05:10|42544.2|42524.2|42544.2|42524.2|42544.2|42524.2|42544.2|42524.2|1
1639602320000|2021-12-15 21:05:20|42536.7|42516.7|42534.2|42514.2|42536.7|42516.7|42534.2|42514.2|9
1639602330000|2021-12-15 21:05:30|42531.7|42511.7|42531.7|42511.7|42531.7|42511.7|42531.7|42511.7|3
1639602340000|2021-12-15 21:05:40|42529.2|42509.2|42524.2|42504.2|42529.2|42509.2|42524.2|42504.2|3
1639602350000|2021-12-15 21:05:50|42522.2|42502.2|42519.2|42499.2|42522.2|42502.2|42517.2|42497.2|6
1639602360000|2021-12-15 21:06:00|42519.7|42499.7|42519.7|42499.7|42519.7|42499.7|42519.7|42499.7|3
1639602370000|2021-12-15 21:06:10|42519.2|42499.2|42519.2|42499.2|42519.2|42499.2|42519.2|42499.2|0
1639602390000|2021-12-15 21:06:30|42517.2|42497.2|42519.2|42499.2|42519.2|42499.2|42516.7|42496.7|3
1639602400000|2021-12-15 21:06:40|42518.7|42498.7|42526.2|42506.2|42526.2|42506.2|42516.7|42496.7|9
1639602410000|2021-12-15 21:06:50|42529.2|42509.2|42531.7|42511.7|42531.7|42511.7|42529.2|42509.2|0
1639602420000|2021-12-15 21:07:00|42534.2|42514.2|42529.2|42509.2|42534.2|42514.2|42529.2|42509.2|5
1639602430000|2021-12-15 21:07:10|42531.2|42511.2|42534.2|42514.2|42534.2|42514.2|42531.2|42511.2|1
1639602440000|2021-12-15 21:07:20|42532.2|42512.2|42531.2|42511.2|42532.2|42512.2|42531.2|42511.2|3
1639602450000|2021-12-15 21:07:30|42531.7|42511.7|42531.7|42511.7|42531.7|42511.7|42531.7|42511.7|0
1639602460000|2021-12-15 21:07:40|42531.2|42511.2|42531.2|42511.2|42531.2|42511.2|42531.2|42511.2|0
1639602480000|2021-12-15 21:08:00|42529.2|42509.2|42527.2|42507.2|42529.2|42509.2|42527.2|42507.2|2
1639602490000|2021-12-15 21:08:10|42526.7|42506.7|42526.7|42506.7|42526.7|42506.7|42526.7|42506.7|0
1639602510000|2021-12-15 21:08:30|42524.2|42504.2|42516.7|42496.7|42524.2|42504.2|42516.7|42496.7|7
1639602520000|2021-12-15 21:08:40|42516.2|42496.2|42504.2|42484.2|42516.2|42496.2|42504.2|42484.2|10
1639602530000|2021-12-15 21:08:50|42501.7|42481.7|42497.2|42477.2|42501.7|42481.7|42497.2|42477.2|2
1639602540000|2021-12-15 21:09:00|42496.7|42476.7|42494.2|42474.2|42496.7|42476.7|42492.2|42472.2|4
1639602550000|2021-12-15 21:09:10|42492.2|42472.2|42491.7|42471.7|42492.2|42472.2|42491.7|42471.7|0
1639602570000|2021-12-15 21:09:30|42487.2|42467.2|42489.2|42469.2|42489.2|42469.2|42486.7|42466.7|6
1639602600000|2021-12-15 21:10:00|42491.7|42471.7|42491.7|42471.7|42491.7|42471.7|42491.7|42471.7|6
1639602610000|2021-12-15 21:10:10|42491.2|42471.2|42491.7|42471.7|42491.7|42471.7|42491.2|42471.2|1
1639602620000|2021-12-15 21:10:20|42489.7|42469.7|42489.2|42469.2|42489.7|42469.7|42486.7|42466.7|2
1639602640000|2021-12-15 21:10:40|42487.2|42467.2|42484.2|42464.2|42487.2|42467.2|42484.2|42464.2|1
1639602670000|2021-12-15 21:11:10|||||||||1
1639602680000|2021-12-15 21:11:20|42482.2|42462.2|42484.2|42464.2|42484.2|42464.2|42482.2|42462.2|2
1639602690000|2021-12-15 21:11:30|42486.7|42466.7|42481.7|42461.7|42486.7|42466.7|42481.7|42461.7|8
1639602700000|2021-12-15 21:11:40|42479.2|42459.2|42479.2|42459.2|42479.2|42459.2|42479.2|42459.2|1
1639602710000|2021-12-15 21:11:50|||||||||4
1639602730000|2021-12-15 21:12:10|42481.7|42461.7|42481.7|42461.7|42481.7|42461.7|42481.2|42461.2|6
1639602740000|2021-12-15 21:12:20|42481.2|42461.2|42481.2|42461.2|42481.7|42461.7|42481.2|42461.2|0
1639602750000|2021-12-15 21:12:30|42481.7|42461.7|42478.7|42458.7|42481.7|42461.7|42478.7|42458.7|0
1639602760000|2021-12-15 21:12:40|42479.2|42459.2|42485.8|42465.8|42485.8|42465.8|42479.2|42459.2|11
1639602770000|2021-12-15 21:12:50|42486.2|42466.2|42486.2|42466.2|42486.2|42466.2|42486.2|42466.2|0
1639602790000|2021-12-15 21:13:10|42486.7|42466.7|42486.7|42466.7|42486.7|42466.7|42486.7|42466.7|0
1639602820000|2021-12-15 21:13:40|||||||||1
1639602840000|2021-12-15 21:14:00|42484.7|42464.7|42486.7|42466.7|42486.7|42466.7|42484.7|42464.7|1
1639602850000|2021-12-15 21:14:10|42488.7|42468.7|42488.7|42468.7|42488.7|42468.7|42488.7|42468.7|1
1639602870000|2021-12-15 21:14:30|42489.2|42469.2|42486.7|42466.7|42489.2|42469.2|42486.7|42466.7|0
1639602880000|2021-12-15 21:14:40|42488.7|42468.7|42486.7|42466.7|42489.2|42469.2|42486.7|42466.7|1
1639602890000|2021-12-15 21:14:50|42484.7|42464.7|42489.2|42469.2|42489.2|42469.2|42484.2|42464.2|0
1639602900000|2021-12-15 21:15:00|||||||||1
1639602920000|2021-12-15 21:15:20|||||||||1
1639602950000|2021-12-15 21:15:50|||||||||1
1639602980000|2021-12-15 21:16:20|42487.2|42467.2|42489.2|42469.2|42489.2|42469.2|42487.2|42467.2|0
1639602990000|2021-12-15 21:16:30|42489.7|42469.7|42489.7|42469.7|42489.7|42469.7|42489.7|42469.7|0
1639603000000|2021-12-15 21:16:40|42489.2|42469.2|42489.2|42469.2|42489.2|42469.2|42489.2|42469.2|0
1639603010000|2021-12-15 21:16:50|42497.8|42477.8|42498.7|42478.7|42498.7|42478.7|42497.8|42477.8|10
1639603020000|2021-12-15 21:17:00|42496.2|42476.2|42484.2|42464.2|42496.2|42476.2|42484.2|42464.2|7
1639603030000|2021-12-15 21:17:10|42483.7|42463.7|42481.7|42461.7|42484.2|42464.2|42481.7|42461.7|2
1639603040000|2021-12-15 21:17:20|42483.7|42463.7|42484.7|42464.7|42484.7|42464.7|42481.7|42461.7|4
1639603050000|2021-12-15 21:17:30|42487.2|42467.2|42489.7|42469.7|42489.7|42469.7|42487.2|42467.2|0
1639603070000|2021-12-15 21:17:50|42489.2|42469.2|42491.7|42471.7|42491.7|42471.7|42489.2|42469.2|1
1639603080000|2021-12-15 21:18:00|42494.2|42474.2|42496.2|42476.2|42496.2|42476.2|42492.2|42472.2|2
1639603090000|2021-12-15 21:18:10|42498.3|42478.3|42496.2|42476.2|42498.3|42478.3|42496.2|42476.2|0
1639603100000|2021-12-15 21:18:20|42494.2|42474.2|42494.2|42474.2|42494.2|42474.2|42494.2|42474.2|2
1639603130000|2021-12-15 21:18:50|42493.7|42473.7|42493.7|42473.7|42494.2|42474.2|42493.7|42473.7|2
1639603140000|2021-12-15 21:19:00|42494.2|42474.2|42494.2|42474.2|42494.2|42474.2|42494.2|42474.2|0
1639603150000|2021-12-15 21:19:10|42491.7|42471.7|42491.7|42471.7|42492.2|42472.2|42491.7|42471.7|1
1639603170000|2021-12-15 21:19:30|42492.2|42472.2|42492.2|42472.2|42492.2|42472.2|42492.2|42472.2|0
1639603180000|2021-12-15 21:19:40|42498.3|42478.3|42499.7|42479.7|42499.7|42479.7|42498.3|42478.3|13
1639603200000|2021-12-15 21:20:00|42500.1|42480.1|42499.7|42479.7|42500.1|42480.1|42499.7|42479.7|0
1639603210000|2021-12-15 21:20:10|42500.1|42480.1|42498.1|42478.1|42500.1|42480.1|42498.1|42478.1|1
1639603220000|2021-12-15 21:20:20|42495.6|42475.6|42495.6|42475.6|42495.6|42475.6|42495.6|42475.6|2
1639603230000|2021-12-15 21:20:30|42495.1|42475.1|42492.6|42472.6|42495.1|42475.1|42492.6|42472.6|3
1639603240000|2021-12-15 21:20:40|42495.1|42475.1|42497.6|42477.6|42497.6|42477.6|42495.1|42475.1|1
1639603250000|2021-12-15 21:20:50|||||||||2
1639603280000|2021-12-15 21:21:20|42492.6|42472.6|42488.1|42468.1|42492.6|42472.6|42488.1|42468.1|6
1639603290000|2021-12-15 21:21:30|42487.6|42467.6|42487.6|42467.6|42487.6|42467.6|42487.6|42467.6|0
1639603300000|2021-12-15 21:21:40|42485.1|42465.1|42482.6|42462.6|42485.1|42465.1|42482.6|42462.6|5
1639603320000|2021-12-15 21:22:00|||||||||2
1639603350000|2021-12-15 21:22:30|42480.1|42460.1|42477.6|42457.6|42480.1|42460.1|42477.6|42457.6|5
1639603360000|2021-12-15 21:22:40|42479.7|42459.7|42480.1|42460.1|42480.1|42460.1|42479.7|42459.7|1
1639603370000|2021-12-15 21:22:50|42482.2|42462.2|42480.1|42460.1|42482.6|42462.6|42480.1|42460.1|0
1639603390000|2021-12-15 21:23:10|42482.2|42462.2|42482.6|42462.6|42482.6|42462.6|42482.2|42462.2|0
1639603420000|2021-12-15 21:23:40|42484.7|42464.7|42487.2|42467.2|42487.2|42467.2|42484.7|42464.7|2
1639603430000|2021-12-15 21:23:50|42489.7|42469.7|42492.6|42472.6|42492.6|42472.6|42489.7|42469.7|4
1639603440000|2021-12-15 21:24:00|||||||||3
1639603450000|2021-12-15 21:24:10|||||||||3
1639603460000|2021-12-15 21:24:20|||||||||1
1639603470000|2021-12-15 21:24:30|42490.1|42470.1|42489.7|42469.7|42490.1|42470.1|42489.7|42469.7|5
1639603480000|2021-12-15 21:24:40|42487.6|42467.6|42487.2|42467.2|42487.6|42467.6|42487.2|42467.2|0
1639603490000|2021-12-15 21:24:50|42487.6|42467.6|42489.7|42469.7|42489.7|42469.7|42487.6|42467.6|2
1639603500000|2021-12-15 21:25:00|42490.1|42470.1|42490.1|42470.1|42490.1|42470.1|42490.1|42470.1|2
1639603510000|2021-12-15 21:25:10|42494.7|42474.7|42495.1|42475.1|42495.1|42475.1|42494.7|42474.7|6
1639603520000|2021-12-15 21:25:20|||||||||5
1639603550000|2021-12-15 21:25:50|||||||||1
1639603560000|2021-12-15 21:26:00|42493.1|42473.1|42493.1|42473.1|42493.1|42473.1|42493.1|42473.1|2
1639603570000|2021-12-15 21:26:10|42492.6|42472.6|42492.6|42472.6|42492.6|42472.6|42492.6|42472.6|0
1639603580000|2021-12-15 21:26:20|42490.1|42470.1|42490.1|42470.1|42490.1|42470.1|42490.1|42470.1|1
1639603610000|2021-12-15 21:26:50|42488.1|42468.1|42488.1|42468.1|42488.1|42468.1|42488.1|42468.1|1
1639603620000|2021-12-15 21:27:00|42490.1|42470.1|42492.6|42472.6|42492.6|42472.6|42490.1|42470.1|2
1639603640000|2021-12-15 21:27:20|||||||||1
1639603670000|2021-12-15 21:27:50|42494.7|42474.7|42494.7|42474.7|42494.7|42474.7|42494.7|42474.7|1
1639603680000|2021-12-15 21:28:00|42492.6|42472.6|42494.7|42474.7|42494.7|42474.7|42492.6|42472.6|3
1639603690000|2021-12-15 21:28:10|42496.7|42476.7|42494.7|42474.7|42497.2|42477.2|42494.7|42474.7|2
1639603730000|2021-12-15 21:28:50|42495.1|42475.1|42495.1|42475.1|42495.1|42475.1|42495.1|42475.1|1
1639603750000|2021-12-15 21:29:10|42495.6|42475.6|42498.1|42478.1|42500.6|42480.6|42495.6|42475.6|5
1639603760000|2021-12-15 21:29:20|42500.1|42480.1|42500.1|42480.1|42500.1|42480.1|42500.1|42480.1|1
1639603770000|2021-12-15 21:29:30|||||||||3
1639603780000|2021-12-15 21:29:40|42502.2|42482.2|42497.2|42477.2|42502.2|42482.2|42497.2|42477.2|13
1639603790000|2021-12-15 21:29:50|42491.1|42471.1|42491.1|42471.1|42491.1|42471.1|42491.1|42471.1|0
1639603800000|2021-12-15 21:30:00|42490.6|42470.6|42492.6|42472.6|42492.6|42472.6|42490.1|42470.1|2
1639603820000|2021-12-15 21:30:20|||||||||2
1639603830000|2021-12-15 21:30:30|||||||||6
1639603840000|2021-12-15 21:30:40|42490.1|42470.1|42487.6|42467.6|42490.1|42470.1|42487.6|42467.6|2
1639603860000|2021-12-15 21:31:00|42483.1|42463.1|42482.6|42462.6|42483.1|42463.1|42482.6|42462.6|2
1639603870000|2021-12-15 21:31:10|42484.7|42464.7|42484.7|42464.7|42484.7|42464.7|42484.7|42464.7|10
1639603880000|2021-12-15 21:31:20|42482.6|42462.6|42482.6|42462.6|42482.6|42462.6|42482.2|42462.2|1
1639603890000|2021-12-15 21:31:30|42480.6|42460.6|42485.1|42465.1|42485.1|42465.1|42480.1|42460.1|2
1639603900000|2021-12-15 21:31:40|||||||||1
1639603910000|2021-12-15 21:31:50|||||||||1
1639603940000|2021-12-15 21:32:20|42482.6|42462.6|42485.1|42465.1|42485.1|42465.1|42482.6|42462.6|1
1639603960000|2021-12-15 21:32:40|||||||||1
1639603980000|2021-12-15 21:33:00|42482.6|42462.6|42482.6|42462.6|42482.6|42462.6|42482.6|42462.6|0
1639604010000|2021-12-15 21:33:30|42480.1|42460.1|42480.1|42460.1|42480.1|42460.1|42480.1|42460.1|3
1639604020000|2021-12-15 21:33:40|||||||||1
1639604040000|2021-12-15 21:34:00|||||||||4
1639604070000|2021-12-15 21:34:30|||||||||1
1639604090000|2021-12-15 21:34:50|||||||||2
1639604100000|2021-12-15 21:35:00|42482.2|42462.2|42480.6|42460.6|42482.6|42462.6|42480.6|42460.6|9
1639604110000|2021-12-15 21:35:10|42480.1|42460.1|42480.1|42460.1|42480.1|42460.1|42480.1|42460.1|2
1639604120000|2021-12-15 21:35:20|42482.2|42462.2|42482.6|42462.6|42482.6|42462.6|42482.2|42462.2|0
1639604150000|2021-12-15 21:35:50|42480.1|42460.1|42480.1|42460.1|42480.1|42460.1|42480.1|42460.1|3
1639604160000|2021-12-15 21:36:00|42482.2|42462.2|42482.6|42462.6|42482.6|42462.6|42482.2|42462.2|1
1639604170000|2021-12-15 21:36:10|42480.1|42460.1|42480.1|42460.1|42480.1|42460.1|42480.1|42460.1|3
1639604210000|2021-12-15 21:36:50|42477.6|42457.6|42477.6|42457.6|42477.6|42457.6|42477.6|42457.6|0
1639604220000|2021-12-15 21:37:00|42479.7|42459.7|42479.7|42459.7|42479.7|42459.7|42479.7|42459.7|1
1639604230000|2021-12-15 21:37:10|42480.1|42460.1|42480.1|42460.1|42480.1|42460.1|42480.1|42460.1|0
1639604240000|2021-12-15 21:37:20|||||||||3
1639604270000|2021-12-15 21:37:50|42478.1|42458.1|42480.1|42460.1|42480.1|42460.1|42478.1|42458.1|2
1639604280000|2021-12-15 21:38:00|42482.6|42462.6|42482.6|42462.6|42482.6|42462.6|42482.6|42462.6|0
1639604330000|2021-12-15 21:38:50|42485.1|42465.1|42485.1|42465.1|42485.1|42465.1|42485.1|42465.1|2
1639604340000|2021-12-15 21:39:00|42484.7|42464.7|42483.1|42463.1|42485.1|42465.1|42483.1|42463.1|3
1639604350000|2021-12-15 21:39:10|42482.6|42462.6|42482.6|42462.6|42482.6|42462.6|42482.6|42462.6|0
1639604360000|2021-12-15 21:39:20|42480.6|42460.6|42485.1|42465.1|42485.1|42465.1|42480.6|42460.6|1
1639604400000|2021-12-15 21:40:00|42483.1|42463.1|42482.6|42462.6|42483.1|42463.1|42482.6|42462.6|0
1639604410000|2021-12-15 21:40:10|42485.1|42465.1|42480.1|42460.1|42485.1|42465.1|42480.1|42460.1|4
1639604420000|2021-12-15 21:40:20|||||||||3
1639604440000|2021-12-15 21:40:40|42482.6|42462.6|42482.6|42462.6|42482.6|42462.6|42482.6|42462.6|6
1639604470000|2021-12-15 21:41:10|42485.1|42465.1|42485.1|42465.1|42485.1|42465.1|42485.1|42465.1|1
1639604480000|2021-12-15 21:41:20|42487.6|42467.6|42487.6|42467.6|42487.6|42467.6|42487.6|42467.6|1
1639604540000|2021-12-15 21:42:20|42485.6|42465.6|42487.6|42467.6|42487.6|42467.6|42485.6|42465.6|1
1639604550000|2021-12-15 21:42:30|42490.1|42470.1|42490.1|42470.1|42490.1|42470.1|42490.1|42470.1|1
1639604560000|2021-12-15 21:42:40|42492.6|42472.6|42497.6|42477.6|42497.6|42477.6|42492.6|42472.6|1
1639604600000|2021-12-15 21:43:20|42495.6|42475.6|42495.1|42475.1|42495.6|42475.6|42495.1|42475.1|0
1639604630000|2021-12-15 21:43:50|42497.6|42477.6|42497.6|42477.6|42497.6|42477.6|42497.6|42477.6|1
1639604640000|2021-12-15 21:44:00|42498.1|42478.1|42497.6|42477.6|42498.1|42478.1|42497.6|42477.6|0
1639604650000|2021-12-15 21:44:10|42498.1|42478.1|42498.1|42478.1|42498.1|42478.1|42498.1|42478.1|0
1639604660000|2021-12-15 21:44:20|42500.6|42480.6|42503.1|42483.1|42503.1|42483.1|42500.6|42480.6|2
1639604670000|2021-12-15 21:44:30|42505.6|42485.6|42507.6|42487.6|42507.6|42487.6|42505.6|42485.6|4
1639604680000|2021-12-15 21:44:40|42508.1|42488.1|42508.1|42488.1|42508.1|42488.1|42508.1|42488.1|6
1639604690000|2021-12-15 21:44:50|42510.6|42490.6|42510.6|42490.6|42510.6|42490.6|42510.6|42490.6|1
1639604700000|2021-12-15 21:45:00|42508.6|42488.6|42520.1|42500.1|42525.1|42505.1|42508.1|42488.1|7
1639604710000|2021-12-15 21:45:10|||||||||1
1639604730000|2021-12-15 21:45:30|42518.1|42498.1|42518.1|42498.1|42518.1|42498.1|42518.1|42498.1|3
1639604740000|2021-12-15 21:45:40|42517.6|42497.6|42517.6|42497.6|42520.1|42500.1|42517.6|42497.6|0
1639604750000|2021-12-15 21:45:50|42520.1|42500.1|42517.6|42497.6|42520.1|42500.1|42517.6|42497.6|0
1639604760000|2021-12-15 21:46:00|42515.1|42495.1|42515.1|42495.1|42515.1|42495.1|42515.1|42495.1|0
1639604810000|2021-12-15 21:46:50|||||||||1
1639604820000|2021-12-15 21:47:00|42510.1|42490.1|42507.6|42487.6|42510.1|42490.1|42507.6|42487.6|1
1639604830000|2021-12-15 21:47:10|42502.2|42482.2|42502.2|42482.2|42502.2|42482.2|42502.2|42482.2|1
1639604850000|2021-12-15 21:47:30|42497.2|42477.2|42497.6|42477.6|42497.6|42477.6|42495.1|42475.1|3
1639604860000|2021-12-15 21:47:40|42498.1|42478.1|42495.1|42475.1|42498.1|42478.1|42495.1|42475.1|5
1639604870000|2021-12-15 21:47:50|42497.6|42477.6|42497.6|42477.6|42497.6|42477.6|42497.6|42477.6|0
1639604880000|2021-12-15 21:48:00|42495.6|42475.6|42490.1|42470.1|42497.6|42477.6|42490.1|42470.1|4
1639604890000|2021-12-15 21:48:10|42488.1|42468.1|42485.6|42465.6|42488.1|42468.1|42485.6|42465.6|1
1639604930000|2021-12-15 21:48:50|42483.6|42463.6|42483.1|42463.1|42483.6|42463.6|42483.1|42463.1|6
1639604940000|2021-12-15 21:49:00|42482.6|42462.6|42480.1|42460.1|42482.6|42462.6|42480.1|42460.1|1
1639604950000|2021-12-15 21:49:10|42478.1|42458.1|42477.6|42457.6|42478.1|42458.1|42477.6|42457.6|1
1639604960000|2021-12-15 21:49:20|42480.1|42460.1|42480.1|42460.1|42480.1|42460.1|42480.1|42460.1|5
1639604970000|2021-12-15 21:49:30|42482.6|42462.6|42482.6|42462.6|42482.6|42462.6|42482.6|42462.6|8
1639605000000|2021-12-15 21:50:00|42485.1|42465.1|42485.1|42465.1|42485.1|42465.1|42485.1|42465.1|5
1639605080000|2021-12-15 21:51:20|42482.6|42462.6|42482.6|42462.6|42482.6|42462.6|42482.6|42462.6|3
1639605090000|2021-12-15 21:51:30|42480.6|42460.6|42480.1|42460.1|42480.6|42460.6|42480.1|42460.1|0
1639605110000|2021-12-15 21:51:50|42477.6|42457.6|42475.1|42455.1|42477.6|42457.6|42475.1|42455.1|9
1639605120000|2021-12-15 21:52:00|42473.1|42453.1|42472.6|42452.6|42473.1|42453.1|42472.6|42452.6|1
1639605140000|2021-12-15 21:52:20|||||||||1
1639605150000|2021-12-15 21:52:30|42467.6|42447.6|42467.6|42447.6|42467.6|42447.6|42467.6|42447.6|4
1639605160000|2021-12-15 21:52:40|||||||||5
1639605170000|2021-12-15 21:52:50|42470.1|42450.1|42470.1|42450.1|42470.1|42450.1|42470.1|42450.1|1
1639605200000|2021-12-15 21:53:20|42468.1|42448.1|42467.6|42447.6|42468.1|42448.1|42467.6|42447.6|0
1639605210000|2021-12-15 21:53:30|42465.1|42445.1|42462.6|42442.6|42465.1|42445.1|42462.6|42442.6|8
1639605220000|2021-12-15 21:53:40|||||||||2
1639605240000|2021-12-15 21:54:00|42460.6|42440.6|42462.6|42442.6|42462.6|42442.6|42460.6|42440.6|4
1639605260000|2021-12-15 21:54:20|||||||||2
1639605290000|2021-12-15 21:54:50|||||||||3
1639605300000|2021-12-15 21:55:00|42464.7|42444.7|42468.1|42448.1|42468.1|42448.1|42464.7|42444.7|5
1639605320000|2021-12-15 21:55:20|42470.1|42450.1|42470.6|42450.6|42470.6|42450.6|42470.1|42450.1|1
1639605330000|2021-12-15 21:55:30|42468.6|42448.6|42468.1|42448.1|42468.6|42448.6|42468.1|42448.1|0
1639605360000|2021-12-15 21:56:00|||||||||1
1639605370000|2021-12-15 21:56:10|||||||||2
1639605390000|2021-12-15 21:56:30|||||||||5
1639605400000|2021-12-15 21:56:40|||||||||1
1639605410000|2021-12-15 21:56:50|42467.6|42447.6|42467.6|42447.6|42467.6|42447.6|42467.6|42447.6|2
1639605420000|2021-12-15 21:57:00|||||||||4
1639605440000|2021-12-15 21:57:20|||||||||1
1639605460000|2021-12-15 21:57:40|||||||||3
1639605500000|2021-12-15 21:58:20|42465.1|42445.1|42465.1|42445.1|42465.1|42445.1|42465.1|42445.1|2
1639605530000|2021-12-15 21:58:50|42463.1|42443.1|42460.1|42440.1|42463.1|42443.1|42460.1|42440.1|7
1639605540000|2021-12-15 21:59:00|42458.1|42438.1|42457.6|42437.6|42458.1|42438.1|42457.6|42437.6|0
1639605550000|2021-12-15 21:59:10|42452.6|42432.6|42452.6|42432.6|42452.6|42432.6|42452.6|42432.6|4
1639605570000|2021-12-15 21:59:30|42450.1|42430.1|42447.6|42427.6|42450.1|42430.1|42447.6|42427.6|8
1639605590000|2021-12-15 21:59:50|||||||||3
1639609200000|2021-12-15 23:00:00|42443.4|42423.4|42440.1|42420.1|42445.1|42425.1|42435.6|42415.6|25
1639609210000|2021-12-15 23:00:10|42442.1|42422.1|42440.1|42420.1|42442.6|42422.6|42440.1|42420.1|5
1639609230000|2021-12-15 23:00:30|42442.1|42422.1|42456.7|42436.7|42456.7|42436.7|42442.1|42422.1|8
1639609240000|2021-12-15 23:00:40|42458.2|42438.2|42466.7|42446.7|42466.7|42446.7|42458.2|42438.2|4
1639609250000|2021-12-15 23:00:50|42467.1|42447.1|42469.2|42449.2|42469.2|42449.2|42467.1|42447.1|6
1639609260000|2021-12-15 23:01:00|42471.7|42451.7|42454.2|42434.2|42477.1|42457.1|42451.7|42431.7|19
1639609270000|2021-12-15 23:01:10|||||||||2
1639609280000|2021-12-15 23:01:20|42456.7|42436.7|42460.6|42440.6|42460.6|42440.6|42456.7|42436.7|3
1639609290000|2021-12-15 23:01:30|42461.1|42441.1|42477.6|42457.6|42477.6|42457.6|42461.1|42441.1|16
1639609300000|2021-12-15 23:01:40|42478.1|42458.1|42484.2|42464.2|42484.2|42464.2|42473.5|42453.5|3
1639609310000|2021-12-15 23:01:50|42486.2|42466.2|42486.2|42466.2|42486.2|42466.2|42486.2|42466.2|0
1639609320000|2021-12-15 23:02:00|42486.7|42466.7|42517.1|42497.1|42517.1|42497.1|42486.7|42466.7|9
1639609330000|2021-12-15 23:02:10|42518.7|42498.7|42519.2|42499.2|42519.2|42499.2|42516.7|42496.7|1
1639609340000|2021-12-15 23:02:20|42521.7|42501.7|42526.7|42506.7|42526.7|42506.7|42521.7|42501.7|5
1639609350000|2021-12-15 23:02:30|42527.1|42507.1|42529.2|42509.2|42529.2|42509.2|42527.1|42507.1|3
1639609360000|2021-12-15 23:02:40|42531.2|42511.2|42534.2|42514.2|42534.2|42514.2|42531.2|42511.2|0
1639609370000|2021-12-15 23:02:50|42532.1|42512.1|42526.7|42506.7|42532.1|42512.1|42526.7|42506.7|7
1639609380000|2021-12-15 23:03:00|42524.6|42504.6|42521.7|42501.7|42524.6|42504.6|42521.7|42501.7|2
1639609390000|2021-12-15 23:03:10|42517.6|42497.6|42516.7|42496.7|42517.6|42497.6|42516.7|42496.7|0
1639609400000|2021-12-15 23:03:20|||||||||1
1639609410000|2021-12-15 23:03:30|42514.6|42494.6|42514.2|42494.2|42514.6|42494.6|42514.2|42494.2|0
1639609420000|2021-12-15 23:03:40|42511.7|42491.7|42511.7|42491.7|42511.7|42491.7|42511.7|42491.7|1
1639609440000|2021-12-15 23:04:00|42512.1|42492.1|42512.1|42492.1|42512.1|42492.1|42512.1|42492.1|0
1639609450000|2021-12-15 23:04:10|42509.6|42489.6|42511.7|42491.7|42511.7|42491.7|42507.6|42487.6|1
1639609460000|2021-12-15 23:04:20|42513.7|42493.7|42524.2|42504.2|42524.2|42504.2|42513.7|42493.7|8
1639609470000|2021-12-15 23:04:30|||||||||3
1639609480000|2021-12-15 23:04:40|42524.6|42504.6|42525.1|42505.1|42527.1|42507.1|42524.6|42504.6|0
1639609490000|2021-12-15 23:04:50|42524.6|42504.6|42524.2|42504.2|42524.6|42504.6|42524.2|42504.2|0
1639609500000|2021-12-15 23:05:00|42526.7|42506.7|42529.2|42509.2|42529.2|42509.2|42526.7|42506.7|7
1639609510000|2021-12-15 23:05:10|42533.2|42513.2|42533.7|42513.7|42533.7|42513.7|42533.2|42513.2|1
1639609520000|2021-12-15 23:05:20|42534.2|42514.2|42536.7|42516.7|42536.7|42516.7|42534.2|42514.2|1
1639609530000|2021-12-15 23:05:30|42539.2|42519.2|42539.2|42519.2|42539.2|42519.2|42539.2|42519.2|3
1639609540000|2021-12-15 23:05:40|42541.7|42521.7|42541.7|42521.7|42541.7|42521.7|42541.7|42521.7|0
1639609550000|2021-12-15 23:05:50|42546.2|42526.2|42546.2|42526.2|42546.2|42526.2|42546.2|42526.2|2
1639609560000|2021-12-15 23:06:00|42544.6|42524.6|42561.7|42541.7|42561.7|42541.7|42544.6|42524.6|8
1639609570000|2021-12-15 23:06:10|42559.6|42539.6|42561.7|42541.7|42561.7|42541.7|42559.2|42539.2|1
1639609580000|2021-12-15 23:06:20|42564.2|42544.2|42564.2|42544.2|42564.2|42544.2|42564.2|42544.2|10
1639609590000|2021-12-15 23:06:30|42566.2|42546.2|42559.6|42539.6|42566.7|42546.7|42559.6|42539.6|6
1639609600000|2021-12-15 23:06:40|42561.2|42541.2|42556.7|42536.7|42561.7|42541.7|42556.7|42536.7|2
1639609610000|2021-12-15 23:06:50|42549.2|42529.2|42549.2|42529.2|42549.2|42529.2|42549.2|42529.2|3
1639609630000|2021-12-15 23:07:10|42551.2|42531.2|42554.2|42534.2|42554.2|42534.2|42551.2|42531.2|0
1639609640000|2021-12-15 23:07:20|42556.2|42536.2|42559.2|42539.2|42559.2|42539.2|42556.2|42536.2|3
1639609650000|2021-12-15 23:07:30|42556.7|42536.7|42549.2|42529.2|42556.7|42536.7|42549.2|42529.2|2
1639609660000|2021-12-15 23:07:40|42546.7|42526.7|42546.7|42526.7|42546.7|42526.7|42546.7|42526.7|3
1639609670000|2021-12-15 23:07:50|42544.2|42524.2|42544.2|42524.2|42546.7|42526.7|42544.2|42524.2|4
1639609690000|2021-12-15 23:08:10|42549.2|42529.2|42549.2|42529.2|42549.2|42529.2|42549.2|42529.2|2
1639609710000|2021-12-15 23:08:30|42547.1|42527.1|42544.6|42524.6|42547.1|42527.1|42544.6|42524.6|1
1639609720000|2021-12-15 23:08:40|||||||||3
1639609730000|2021-12-15 23:08:50|42546.7|42526.7|42554.2|42534.2|42554.2|42534.2|42546.7|42526.7|7
1639609740000|2021-12-15 23:09:00|||||||||1
1639609750000|2021-12-15 23:09:10|42556.7|42536.7|42556.7|42536.7|42556.7|42536.7|42556.7|42536.7|4
1639609770000|2021-12-15 23:09:30|42554.6|42534.6|42544.2|42524.2|42554.6|42534.6|42544.2|42524.2|3
1639609780000|2021-12-15 23:09:40|42541.7|42521.7|42541.7|42521.7|42544.2|42524.2|42541.7|42521.7|0
1639609790000|2021-12-15 23:09:50|42541.2|42521.2|42537.1|42517.1|42541.2|42521.2|42537.1|42517.1|2
1639609800000|2021-12-15 23:10:00|42541.7|42521.7|42543.1|42523.1|42543.1|42523.1|42541.7|42521.7|7
1639609820000|2021-12-15 23:10:20|42545.1|42525.1|42549.6|42529.6|42549.6|42529.6|42545.1|42525.1|1
1639609830000|2021-12-15 23:10:30|42551.7|42531.7|42554.2|42534.2|42554.6|42534.6|42551.7|42531.7|1
1639609840000|2021-12-15 23:10:40|42551.7|42531.7|42551.7|42531.7|42551.7|42531.7|42551.7|42531.7|1
1639609850000|2021-12-15 23:10:50|42544.2|42524.2|42544.6|42524.6|42544.6|42524.6|42544.2|42524.2|25
1639609860000|2021-12-15 23:11:00|42546.7|42526.7|42546.7|42526.7|42546.7|42526.7|42546.7|42526.7|4
1639609880000|2021-12-15 23:11:20|||||||||2
1639609890000|2021-12-15 23:11:30|42547.1|42527.1|42549.2|42529.2|42549.2|42529.2|42547.1|42527.1|3
1639609910000|2021-12-15 23:11:50|42547.1|42527.1|42549.2|42529.2|42549.2|42529.2|42547.1|42527.1|3
1639609920000|2021-12-15 23:12:00|42551.2|42531.2|42551.7|42531.7|42551.7|42531.7|42551.2|42531.2|2
1639609930000|2021-12-15 23:12:10|42553.7|42533.7|42554.2|42534.2|42554.2|42534.2|42553.7|42533.7|4
1639609940000|2021-12-15 23:12:20|42556.2|42536.2|42561.7|42541.7|42561.7|42541.7|42556.2|42536.2|2
1639609950000|2021-12-15 23:12:30|42564.2|42544.2|42561.7|42541.7|42564.2|42544.2|42561.7|42541.7|1
1639609960000|2021-12-15 23:12:40|42564.2|42544.2|42564.2|42544.2|42564.2|42544.2|42564.2|42544.2|0
1639609970000|2021-12-15 23:12:50|42562.1|42542.1|42559.2|42539.2|42562.1|42542.1|42559.2|42539.2|0
1639610000000|2021-12-15 23:13:20|42561.7|42541.7|42564.2|42544.2|42564.2|42544.2|42561.7|42541.7|2
1639610010000|2021-12-15 23:13:30|42573.7|42553.7|42574.2|42554.2|42574.2|42554.2|42573.7|42553.7|2
1639610020000|2021-12-15 23:13:40|42579.2|42559.2|42579.2|42559.2|42579.2|42559.2|42579.2|42559.2|4
1639610030000|2021-12-15 23:13:50|42581.7|42561.7|42589.2|42569.2|42589.2|42569.2|42581.7|42561.7|3
1639610040000|2021-12-15 23:14:00|42587.1|42567.1|42586.7|42566.7|42587.1|42567.1|42586.7|42566.7|3
1639610050000|2021-12-15 23:14:10|42584.2|42564.2|42581.7|42561.7|42584.2|42564.2|42581.7|42561.7|2
1639610060000|2021-12-15 23:14:20|42574.6|42554.6|42574.6|42554.6|42574.6|42554.6|42574.6|42554.6|5
1639610070000|2021-12-15 23:14:30|42574.2|42554.2|42574.2|42554.2|42574.2|42554.2|42574.2|42554.2|0
1639610080000|2021-12-15 23:14:40|||||||||1
1639610100000|2021-12-15 23:15:00|42571.7|42551.7|42571.7|42551.7|42571.7|42551.7|42571.7|42551.7|2
1639610110000|2021-12-15 23:15:10|42574.2|42554.2|42574.2|42554.2|42574.2|42554.2|42574.2|42554.2|2
1639610120000|2021-12-15 23:15:20|42578.2|42558.2|42579.2|42559.2|42579.2|42559.2|42578.2|42558.2|4
1639610140000|2021-12-15 23:15:40|42584.2|42564.2|42584.2|42564.2|42584.2|42564.2|42584.2|42564.2|4
1639610180000|2021-12-15 23:16:20|||||||||2
1639610190000|2021-12-15 23:16:30|42582.1|42562.1|42582.1|42562.1|42582.1|42562.1|42582.1|42562.1|0
1639610200000|2021-12-15 23:16:40|42581.7|42561.7|42581.7|42561.7|42581.7|42561.7|42581.7|42561.7|0
1639610210000|2021-12-15 23:16:50|42576.7|42556.7|42576.7|42556.7|42576.7|42556.7|42576.7|42556.7|2
1639610220000|2021-12-15 23:17:00|42579.2|42559.2|42581.7|42561.7|42581.7|42561.7|42579.2|42559.2|0
1639610230000|2021-12-15 23:17:10|42579.2|42559.2|42579.2|42559.2|42579.2|42559.2|42579.2|42559.2|1
1639610250000|2021-12-15 23:17:30|||||||||2
1639610270000|2021-12-15 23:17:50|42581.7|42561.7|42589.2|42569.2|42589.2|42569.2|42581.7|42561.7|3
1639610280000|2021-12-15 23:18:00|42589.6|42569.6|42594.2|42574.2|42594.2|42574.2|42589.6|42569.6|2
1639610300000|2021-12-15 23:18:20|42589.2|42569.2|42588.7|42568.7|42589.2|42569.2|42588.7|42568.7|11
1639610310000|2021-12-15 23:18:30|42583.7|42563.7|42581.2|42561.2|42583.7|42563.7|42581.2|42561.2|1
1639610330000|2021-12-15 23:18:50|42578.7|42558.7|42578.7|42558.7|42578.7|42558.7|42578.7|42558.7|0
1639610350000|2021-12-15 23:19:10|||||||||1
1639610360000|2021-12-15 23:19:20|42576.7|42556.7|42576.7|42556.7|42576.7|42556.7|42576.7|42556.7|0
1639610390000|2021-12-15 23:19:50|42588.7|42568.7|42591.2|42571.2|42591.2|42571.2|42588.7|42568.7|5
1639610410000|2021-12-15 23:20:10|||||||||2
1639610460000|2021-12-15 23:21:00|42591.7|42571.7|42591.7|42571.7|42591.7|42571.7|42591.7|42571.7|5
1639610480000|2021-12-15 23:21:20|42594.2|42574.2|42594.2|42574.2|42594.2|42574.2|42594.2|42574.2|8
1639610490000|2021-12-15 23:21:30|42623.7|42603.7|42621.7|42601.7|42624.2|42604.2|42621.7|42601.7|9
1639610500000|2021-12-15 23:21:40|42619.2|42599.2|42619.2|42599.2|42619.2|42599.2|42619.2|42599.2|5
1639610510000|2021-12-15 23:21:50|42614.2|42594.2|42614.2|42594.2|42614.2|42594.2|42614.2|42594.2|2
1639610520000|2021-12-15 23:22:00|42614.6|42594.6|42614.2|42594.2|42614.6|42594.6|42614.2|42594.2|1
1639610540000|2021-12-15 23:22:20|42616.2|42596.2|42614.2|42594.2|42616.7|42596.7|42614.2|42594.2|5
1639610560000|2021-12-15 23:22:40|42616.7|42596.7|42616.7|42596.7|42616.7|42596.7|42616.7|42596.7|3
1639610570000|2021-12-15 23:22:50|42618.7|42598.7|42618.7|42598.7|42618.7|42598.7|42618.7|42598.7|1
1639610580000|2021-12-15 23:23:00|42619.2|42599.2|42619.2|42599.2|42619.2|42599.2|42619.2|42599.2|1
1639610590000|2021-12-15 23:23:10|42621.7|42601.7|42623.7|42603.7|42623.7|42603.7|42621.7|42601.7|4
1639610600000|2021-12-15 23:23:20|42621.2|42601.2|42631.7|42611.7|42631.7|42611.7|42621.2|42601.2|9
1639610610000|2021-12-15 23:23:30|||||||||2
1639610620000|2021-12-15 23:23:40|42632.1|42612.1|42631.7|42611.7|42632.1|42612.1|42631.7|42611.7|9
1639610630000|2021-12-15 23:23:50|||||||||1
1639610640000|2021-12-15 23:24:00|42631.2|42611.2|42629.2|42609.2|42631.7|42611.7|42629.2|42609.2|4
1639610650000|2021-12-15 23:24:10|42631.7|42611.7|42628.7|42608.7|42631.7|42611.7|42628.7|42608.7|1
1639610660000|2021-12-15 23:24:20|42629.2|42609.2|42629.2|42609.2|42629.2|42609.2|42629.2|42609.2|1
1639610670000|2021-12-15 23:24:30|42627.1|42607.1|42621.7|42601.7|42627.1|42607.1|42621.7|42601.7|3
1639610700000|2021-12-15 23:25:00|42621.2|42601.2|42616.7|42596.7|42621.2|42601.2|42616.7|42596.7|2
1639610710000|2021-12-15 23:25:10|42614.2|42594.2|42614.2|42594.2|42614.2|42594.2|42614.2|42594.2|1
1639610720000|2021-12-15 23:25:20|42616.7|42596.7|42614.2|42594.2|42616.7|42596.7|42614.2|42594.2|5
1639610750000|2021-12-15 23:25:50|42613.7|42593.7|42613.7|42593.7|42613.7|42593.7|42613.7|42593.7|2
1639610760000|2021-12-15 23:26:00|42611.7|42591.7|42611.2|42591.2|42611.7|42591.7|42611.2|42591.2|3
1639610770000|2021-12-15 23:26:10|42608.7|42588.7|42608.7|42588.7|42608.7|42588.7|42608.7|42588.7|1
1639610780000|2021-12-15 23:26:20|42606.2|42586.2|42606.2|42586.2|42606.2|42586.2|42606.2|42586.2|4
1639610790000|2021-12-15 23:26:30|||||||||1
1639610800000|2021-12-15 23:26:40|||||||||1
1639610810000|2021-12-15 23:26:50|42604.2|42584.2|42604.2|42584.2|42604.2|42584.2|42604.2|42584.2|1
1639610820000|2021-12-15 23:27:00|42602.1|42582.1|42600.1|42580.1|42602.1|42582.1|42600.1|42580.1|1
1639610830000|2021-12-15 23:27:10|42604.2|42584.2|42606.7|42586.7|42606.7|42586.7|42604.2|42584.2|6
1639610840000|2021-12-15 23:27:20|42608.7|42588.7|42609.2|42589.2|42609.2|42589.2|42606.7|42586.7|0
1639610850000|2021-12-15 23:27:30|42607.1|42587.1|42606.7|42586.7|42607.1|42587.1|42606.7|42586.7|1
1639610870000|2021-12-15 23:27:50|||||||||1
1639610890000|2021-12-15 23:28:10|||||||||3
1639610900000|2021-12-15 23:28:20|42604.2|42584.2|42604.2|42584.2|42604.2|42584.2|42604.2|42584.2|1
1639610930000|2021-12-15 23:28:50|42601.7|42581.7|42601.7|42581.7|42601.7|42581.7|42601.7|42581.7|1
1639610940000|2021-12-15 23:29:00|42597.1|42577.1|42597.1|42577.1|42597.1|42577.1|42596.7|42576.7|4
1639610950000|2021-12-15 23:29:10|42596.7|42576.7|42596.7|42576.7|42596.7|42576.7|42596.7|42576.7|0
1639610960000|2021-12-15 23:29:20|42594.2|42574.2|42596.2|42576.2|42596.2|42576.2|42594.2|42574.2|16
1639611000000|2021-12-15 23:30:00|42598.7|42578.7|42594.2|42574.2|42599.2|42579.2|42594.2|42574.2|4
1639611010000|2021-12-15 23:30:10|42593.7|42573.7|42594.2|42574.2|42594.2|42574.2|42589.2|42569.2|1
1639611030000|2021-12-15 23:30:30|42592.1|42572.1|42594.2|42574.2|42594.2|42574.2|42589.2|42569.2|1
1639611050000|2021-12-15 23:30:50|42589.2|42569.2|42594.2|42574.2|42594.2|42574.2|42589.2|42569.2|1
1639611060000|2021-12-15 23:31:00|42591.7|42571.7|42594.2|42574.2|42594.2|42574.2|42591.7|42571.7|2
1639611080000|2021-12-15 23:31:20|42589.6|42569.6|42594.2|42574.2|42594.2|42574.2|42589.2|42569.2|2
1639611090000|2021-12-15 23:31:30|42594.6|42574.6|42595.1|42575.1|42595.1|42575.1|42594.6|42574.6|0
1639611100000|2021-12-15 23:31:40|42594.6|42574.6|42594.2|42574.2|42594.6|42574.6|42594.2|42574.2|1
1639611130000|2021-12-15 23:32:10|42590.1|42570.1|42589.2|42569.2|42590.1|42570.1|42589.2|42569.2|2
1639611150000|2021-12-15 23:32:30|42581.7|42561.7|42581.7|42561.7|42581.7|42561.7|42581.7|42561.7|6
1639611160000|2021-12-15 23:32:40|42574.2|42554.2|42574.2|42554.2|42574.2|42554.2|42574.2|42554.2|3
1639611170000|2021-12-15 23:32:50|||||||||1
1639611180000|2021-12-15 23:33:00|42576.2|42556.2|42574.2|42554.2|42576.2|42556.2|42574.2|42554.2|4
1639611190000|2021-12-15 23:33:10|42576.7|42556.7|42581.7|42561.7|42581.7|42561.7|42576.7|42556.7|4
1639611230000|2021-12-15 23:33:50|42589.2|42569.2|42589.2|42569.2|42589.2|42569.2|42589.2|42569.2|6
1639611240000|2021-12-15 23:34:00|42591.7|42571.7|42591.7|42571.7|42591.7|42571.7|42591.7|42571.7|4
1639611260000|2021-12-15 23:34:20|42594.2|42574.2|42594.2|42574.2|42594.2|42574.2|42594.2|42574.2|0
1639611270000|2021-12-15 23:34:30|||||||||5
1639611280000|2021-12-15 23:34:40|42596.2|42576.2|42596.7|42576.7|42596.7|42576.7|42596.2|42576.2|3
1639611300000|2021-12-15 23:35:00|42596.6|42576.6|42603.7|42583.7|42603.7|42583.7|42596.6|42576.6|3
1639611310000|2021-12-15 23:35:10|42601.6|42581.6|42601.6|42581.6|42601.6|42581.6|42601.6|42581.6|6
1639611340000|2021-12-15 23:35:40|42599.1|42579.1|42598.7|42578.7|42599.1|42579.1|42598.7|42578.7|7
1639611350000|2021-12-15 23:35:50|42596.6|42576.6|42596.6|42576.6|42596.6|42576.6|42596.6|42576.6|0
1639611360000|2021-12-15 23:36:00|42594.6|42574.6|42594.6|42574.6|42594.6|42574.6|42594.6|42574.6|2
1639611380000|2021-12-15 23:36:20|||||||||1
1639611390000|2021-12-15 23:36:30|42599.1|42579.1|42599.1|42579.1|42599.1|42579.1|42596.6|42576.6|8
1639611400000|2021-12-15 23:36:40|||||||||2
1639611410000|2021-12-15 23:36:50|42596.6|42576.6|42594.1|42574.1|42596.6|42576.6|42594.1|42574.1|9
1639611430000|2021-12-15 23:37:10|42596.6|42576.6|42596.6|42576.6|42596.6|42576.6|42596.6|42576.6|1
1639611440000|2021-12-15 23:37:20|42594.6|42574.6|42594.1|42574.1|42594.6|42574.6|42594.1|42574.1|0
1639611460000|2021-12-15 23:37:40|42596.2|42576.2|42596.2|42576.2|42596.2|42576.2|42596.2|42576.2|5
1639611470000|2021-12-15 23:37:50|42594.1|42574.1|42594.1|42574.1|42594.1|42574.1|42594.1|42574.1|1
1639611480000|2021-12-15 23:38:00|42592.1|42572.1|42589.1|42569.1|42592.1|42572.1|42589.1|42569.1|2
1639611490000|2021-12-15 23:38:10|||||||||3
1639611500000|2021-12-15 23:38:20|42591.2|42571.2|42591.2|42571.2|42591.2|42571.2|42591.2|42571.2|2
1639611510000|2021-12-15 23:38:30|||||||||2
1639611540000|2021-12-15 23:39:00|42589.1|42569.1|42594.1|42574.1|42594.1|42574.1|42589.1|42569.1|6
1639611550000|2021-12-15 23:39:10|42591.6|42571.6|42591.6|42571.6|42591.6|42571.6|42591.6|42571.6|0
1639611560000|2021-12-15 23:39:20|42594.1|42574.1|42594.1|42574.1|42594.1|42574.1|42594.1|42574.1|3
1639611600000|2021-12-15 23:40:00|42599.1|42579.1|42604.1|42584.1|42604.1|42584.1|42599.1|42579.1|3
1639611610000|2021-12-15 23:40:10|42608.7|42588.7|42606.6|42586.6|42609.1|42589.1|42606.6|42586.6|6
1639611620000|2021-12-15 23:40:20|42609.6|42589.6|42606.6|42586.6|42609.6|42589.6|42606.6|42586.6|1
1639611630000|2021-12-15 23:40:30|42608.7|42588.7|42631.6|42611.6|42631.6|42611.6|42608.7|42588.7|7
1639611640000|2021-12-15 23:40:40|||||||||1
1639611670000|2021-12-15 23:41:10|||||||||4
1639611680000|2021-12-15 23:41:20|42631.2|42611.2|42629.1|42609.1|42631.2|42611.2|42629.1|42609.1|9
1639611720000|2021-12-15 23:42:00|42627.1|42607.1|42626.6|42606.6|42627.1|42607.1|42626.6|42606.6|2
1639611730000|2021-12-15 23:42:10|42624.6|42604.6|42624.6|42604.6|42624.6|42604.6|42624.6|42604.6|3
1639611740000|2021-12-15 23:42:20|42624.1|42604.1|42629.1|42609.1|42629.1|42609.1|42624.1|42604.1|1
1639611750000|2021-12-15 23:42:30|42627.1|42607.1|42626.6|42606.6|42628.7|42608.7|42626.6|42606.6|2
1639611790000|2021-12-15 23:43:10|42624.1|42604.1|42624.1|42604.1|42624.1|42604.1|42624.1|42604.1|2
1639611800000|2021-12-15 23:43:20|||||||||1
1639611810000|2021-12-15 23:43:30|42622.1|42602.1|42624.1|42604.1|42624.1|42604.1|42621.6|42601.6|1
1639611820000|2021-12-15 23:43:40|42624.6|42604.6|42626.6|42606.6|42626.6|42606.6|42624.6|42604.6|1
1639611830000|2021-12-15 23:43:50|||||||||1
1639611840000|2021-12-15 23:44:00|42624.1|42604.1|42624.1|42604.1|42624.1|42604.1|42624.1|42604.1|1
1639611850000|2021-12-15 23:44:10|42614.6|42594.6|42611.6|42591.6|42614.6|42594.6|42611.6|42591.6|2
1639611860000|2021-12-15 23:44:20|42614.1|42594.1|42609.1|42589.1|42614.1|42594.1|42609.1|42589.1|1
1639611870000|2021-12-15 23:44:30|42616.6|42596.6|42621.6|42601.6|42621.6|42601.6|42616.6|42596.6|5
1639611880000|2021-12-15 23:44:40|42613.1|42593.1|42607|42587|42613.1|42593.1|42607|42587|16
1639611890000|2021-12-15 23:44:50|42600.1|42580.1|42600.1|42580.1|42600.1|42580.1|42600.1|42580.1|1
1639611900000|2021-12-15 23:45:00|42602.1|42582.1|42599.1|42579.1|42602.1|42582.1|42599.1|42579.1|1
1639611910000|2021-12-15 23:45:10|||||||||1
1639611930000|2021-12-15 23:45:30|42601.2|42581.2|42601.2|42581.2|42601.2|42581.2|42601.2|42581.2|1
1639611950000|2021-12-15 23:45:50|42599.1|42579.1|42599.1|42579.1|42599.1|42579.1|42599.1|42579.1|0
1639611960000|2021-12-15 23:46:00|42596.6|42576.6|42596.6|42576.6|42596.6|42576.6|42596.6|42576.6|6
1639611970000|2021-12-15 23:46:10|42594.6|42574.6|42594.1|42574.1|42596.2|42576.2|42594.1|42574.1|0
1639611990000|2021-12-15 23:46:30|42596.6|42576.6|42596.6|42576.6|42596.6|42576.6|42596.6|42576.6|1
1639612000000|2021-12-15 23:46:40|42591.6|42571.6|42591.6|42571.6|42591.6|42571.6|42591.6|42571.6|6
1639612010000|2021-12-15 23:46:50|||||||||13
1639612020000|2021-12-15 23:47:00|42587.6|42567.6|42581.6|42561.6|42587.6|42567.6|42581.6|42561.6|3
1639612030000|2021-12-15 23:47:10|42577.6|42557.6|42581.6|42561.6|42583.7|42563.7|42576.6|42556.6|3
1639612050000|2021-12-15 23:47:30|42584.1|42564.1|42579.1|42559.1|42584.1|42564.1|42579.1|42559.1|1
1639612060000|2021-12-15 23:47:40|42581.6|42561.6|42579.1|42559.1|42583.7|42563.7|42579.1|42559.1|0
1639612070000|2021-12-15 23:47:50|42577.1|42557.1|42576.6|42556.6|42577.1|42557.1|42576.6|42556.6|0
1639612080000|2021-12-15 23:48:00|42574.6|42554.6|42574.6|42554.6|42574.6|42554.6|42574.6|42554.6|2
1639612090000|2021-12-15 23:48:10|42576.2|42556.2|42567.1|42547.1|42576.6|42556.6|42567.1|42547.1|3
1639612100000|2021-12-15 23:48:20|42566.6|42546.6|42569.1|42549.1|42569.1|42549.1|42566.6|42546.6|7
1639612110000|2021-12-15 23:48:30|42567.1|42547.1|42564.1|42544.1|42567.1|42547.1|42564.1|42544.1|3
1639612140000|2021-12-15 23:49:00|||||||||2
1639612170000|2021-12-15 23:49:30|42566.6|42546.6|42566.6|42546.6|42566.6|42546.6|42566.6|42546.6|0
1639612180000|2021-12-15 23:49:40|42564.1|42544.1|42569.1|42549.1|42569.1|42549.1|42564.1|42544.1|12
1639612190000|2021-12-15 23:49:50|42571.6|42551.6|42576.6|42556.6|42576.6|42556.6|42571.6|42551.6|2
1639612200000|2021-12-15 23:50:00|42579.1|42559.1|42579.1|42559.1|42579.1|42559.1|42579.1|42559.1|1
1639612210000|2021-12-15 23:50:10|42587.1|42567.1|42587.1|42567.1|42587.1|42567.1|42587.1|42567.1|5
1639612220000|2021-12-15 23:50:20|42586.6|42566.6|42586.6|42566.6|42589.1|42569.1|42586.6|42566.6|1
1639612230000|2021-12-15 23:50:30|42584.1|42564.1|42584.1|42564.1|42584.1|42564.1|42584.1|42564.1|1
1639612250000|2021-12-15 23:50:50|||||||||2
1639612300000|2021-12-15 23:51:40|42581.6|42561.6|42581.6|42561.6|42581.6|42561.6|42581.6|42561.6|0
1639612320000|2021-12-15 23:52:00|||||||||10
1639612340000|2021-12-15 23:52:20|||||||||1
1639612390000|2021-12-15 23:53:10|||||||||1
1639612400000|2021-12-15 23:53:20|42584.1|42564.1|42586.2|42566.2|42586.2|42566.2|42584.1|42564.1|3
1639612410000|2021-12-15 23:53:30|42586.6|42566.6|42586.6|42566.6|42586.6|42566.6|42586.6|42566.6|0
1639612450000|2021-12-15 23:54:10|42589.1|42569.1|42591.6|42571.6|42591.6|42571.6|42589.1|42569.1|3
1639612470000|2021-12-15 23:54:30|||||||||2
1639612500000|2021-12-15 23:55:00|||||||||2
1639612570000|2021-12-15 23:56:10|42589.6|42569.6|42589.1|42569.1|42589.6|42569.6|42589.1|42569.1|3
1639612590000|2021-12-15 23:56:30|42587.1|42567.1|42586.6|42566.6|42587.1|42567.1|42586.6|42566.6|0
1639612600000|2021-12-15 23:56:40|42584.6|42564.6|42584.1|42564.1|42584.6|42564.6|42584.1|42564.1|0
1639612610000|2021-12-15 23:56:50|42582.1|42562.1|42584.1|42564.1|42584.1|42564.1|42581.6|42561.6|4
1639612650000|2021-12-15 23:57:30|||||||||1
1639612660000|2021-12-15 23:57:40|42586.6|42566.6|42586.6|42566.6|42586.6|42566.6|42584.6|42564.6|0
1639612680000|2021-12-15 23:58:00|42584.6|42564.6|42584.1|42564.1|42584.6|42564.6|42584.1|42564.1|0
1639612690000|2021-12-15 23:58:10|42584.6|42564.6|42586.2|42566.2|42586.6|42566.6|42584.6|42564.6|1
1639612700000|2021-12-15 23:58:20|42584.6|42564.6|42584.1|42564.1|42584.6|42564.6|42584.1|42564.1|2
1639612720000|2021-12-15 23:58:40|42586.6|42566.6|42586.6|42566.6|42586.6|42566.6|42586.6|42566.6|0
1639612730000|2021-12-15 23:58:50|||||||||1
1639612750000|2021-12-15 23:59:10|42591.6|42571.6|42591.6|42571.6|42591.6|42571.6|42591.6|42571.6|2
1639612770000|2021-12-15 23:59:30|42614.1|42594.1|42614.1|42594.1|42614.1|42594.1|42614.1|42594.1|4
1639612780000|2021-12-15 23:59:40|||||||||2
1639612800000|2021-12-16 00:00:00|42616.2|42596.2|42624.1|42604.1|42624.1|42604.1|42616.2|42596.2|7
1639612810000|2021-12-16 00:00:10|42626.6|42606.6|42626.6|42606.6|42626.6|42606.6|42624.1|42604.1|7
1639612820000|2021-12-16 00:00:20|||||||||1
1639612830000|2021-12-16 00:00:30|42628.7|42608.7|42626.2|42606.2|42629.1|42609.1|42626.2|42606.2|6
1639612840000|2021-12-16 00:00:40|42626.6|42606.6|42626.6|42606.6|42626.6|42606.6|42626.6|42606.6|0
1639612850000|2021-12-16 00:00:50|42628.7|42608.7|42629.1|42609.1|42629.1|42609.1|42628.7|42608.7|1
1639612870000|2021-12-16 00:01:10|42633.7|42613.7|42634.1|42614.1|42634.1|42614.1|42633.7|42613.7|1
1639612880000|2021-12-16 00:01:20|||||||||5
1639612890000|2021-12-16 00:01:30|42636.6|42616.6|42636.6|42616.6|42636.6|42616.6|42636.6|42616.6|1
1639612900000|2021-12-16 00:01:40|42634.1|42614.1|42634.1|42614.1|42634.1|42614.1|42634.1|42614.1|1
1639612910000|2021-12-16 00:01:50|42632.1|42612.1|42629.1|42609.1|42632.1|42612.1|42629.1|42609.1|3
1639612920000|2021-12-16 00:02:00|42624.1|42604.1|42624.1|42604.1|42624.1|42604.1|42624.1|42604.1|0
1639612950000|2021-12-16 00:02:30|42621.6|42601.6|42619.1|42599.1|42621.6|42601.6|42619.1|42599.1|0
1639612980000|2021-12-16 00:03:00|||||||||1
1639613010000|2021-12-16 00:03:30|42617.1|42597.1|42617.1|42597.1|42617.1|42597.1|42617.1|42597.1|0
1639613020000|2021-12-16 00:03:40|42616.6|42596.6|42616.6|42596.6|42616.6|42596.6|42616.6|42596.6|0
1639613030000|2021-12-16 00:03:50|42610.1|42590.1|42610.1|42590.1|42610.1|42590.1|42610.1|42590.1|12
1639613040000|2021-12-16 00:04:00|42607.1|42587.1|42607.1|42587.1|42607.1|42587.1|42607.1|42587.1|0
1639613050000|2021-12-16 00:04:10|42605.1|42585.1|42601.6|42581.6|42605.1|42585.1|42601.6|42581.6|1
1639613060000|2021-12-16 00:04:20|42599.1|42579.1|42596.6|42576.6|42599.1|42579.1|42596.6|42576.6|1
1639613070000|2021-12-16 00:04:30|42594.1|42574.1|42594.1|42574.1|42594.1|42574.1|42594.1|42574.1|0
1639613080000|2021-12-16 00:04:40|42592.1|42572.1|42591.6|42571.6|42592.1|42572.1|42591.6|42571.6|0
1639613090000|2021-12-16 00:04:50|42594.1|42574.1|42594.1|42574.1|42594.1|42574.1|42594.1|42574.1|0
1639613100000|2021-12-16 00:05:00|42596.2|42576.2|42606.6|42586.6|42606.6|42586.6|42596.2|42576.2|0
1639613110000|2021-12-16 00:05:10|42604.1|42584.1|42594.1|42574.1|42604.1|42584.1|42594.1|42574.1|2
1639613120000|2021-12-16 00:05:20|42592.1|42572.1|42591.6|42571.6|42592.1|42572.1|42591.6|42571.6|1
1639613130000|2021-12-16 00:05:30|||||||||1
1639613140000|2021-12-16 00:05:40|42589.1|42569.1|42589.1|42569.1|42589.1|42569.1|42589.1|42569.1|0
1639613160000|2021-12-16 00:06:00|42591.2|42571.2|42584.1|42564.1|42591.6|42571.6|42584.1|42564.1|0
1639613170000|2021-12-16 00:06:10|||||||||1
1639613180000|2021-12-16 00:06:20|42582.1|42562.1|42574.1|42554.1|42582.1|42562.1|42574.1|42554.1|2
1639613190000|2021-12-16 00:06:30|||||||||4
1639613200000|2021-12-16 00:06:40|42574.6|42554.6|42574.1|42554.1|42574.6|42554.6|42574.1|42554.1|0
1639613210000|2021-12-16 00:06:50|42576.2|42556.2|42576.6|42556.6|42576.6|42556.6|42576.2|42556.2|1
1639613220000|2021-12-16 00:07:00|42579.1|42559.1|42579.1|42559.1|42579.1|42559.1|42579.1|42559.1|1
1639613230000|2021-12-16 00:07:10|42579.6|42559.6|42584.1|42564.1|42584.1|42564.1|42579.6|42559.6|1
1639613250000|2021-12-16 00:07:30|||||||||1
1639613280000|2021-12-16 00:08:00|42584.6|42564.6|42589.1|42569.1|42589.1|42569.1|42584.6|42564.6|0
1639613300000|2021-12-16 00:08:20|42584.1|42564.1|42584.1|42564.1|42584.1|42564.1|42584.1|42564.1|6
1639613330000|2021-12-16 00:08:50|42581.6|42561.6|42581.6|42561.6|42581.6|42561.6|42581.6|42561.6|2
1639613340000|2021-12-16 00:09:00|42579.1|42559.1|42579.1|42559.1|42579.1|42559.1|42579.1|42559.1|3
1639613390000|2021-12-16 00:09:50|42574.1|42554.1|42573.7|42553.7|42574.1|42554.1|42573.7|42553.7|2
1639613400000|2021-12-16 00:10:00|42571.6|42551.6|42571.6|42551.6|42571.6|42551.6|42571.6|42551.6|0
1639613410000|2021-12-16 00:10:10|42569.6|42549.6|42573.7|42553.7|42573.7|42553.7|42569.1|42549.1|2
1639613420000|2021-12-16 00:10:20|42569.6|42549.6|42569.1|42549.1|42569.6|42549.6|42569.1|42549.1|0
1639613440000|2021-12-16 00:10:40|42566.6|42546.6|42566.6|42546.6|42566.6|42546.6|42566.6|42546.6|0
1639613450000|2021-12-16 00:10:50|42564.1|42544.1|42564.1|42544.1|42564.1|42544.1|42564.1|42544.1|2
1639613460000|2021-12-16 00:11:00|42561.6|42541.6|42561.6|42541.6|42561.6|42541.6|42561.6|42541.6|1
1639613480000|2021-12-16 00:11:20|42559.6|42539.6|42559.1|42539.1|42559.6|42539.6|42559.1|42539.1|0
1639613490000|2021-12-16 00:11:30|42561.2|42541.2|42559.1|42539.1|42561.6|42541.6|42559.1|42539.1|1
1639613500000|2021-12-16 00:11:40|42557.1|42537.1|42554.1|42534.1|42557.1|42537.1|42554.1|42534.1|6
1639613510000|2021-12-16 00:11:50|42552.1|42532.1|42551.6|42531.6|42552.1|42532.1|42551.6|42531.6|1
1639613520000|2021-12-16 00:12:00|42554.1|42534.1|42554.1|42534.1|42554.1|42534.1|42554.1|42534.1|1
1639613530000|2021-12-16 00:12:10|42552.1|42532.1|42554.1|42534.1|42554.1|42534.1|42549.1|42529.1|0
1639613540000|2021-12-16 00:12:20|42551.6|42531.6|42551.6|42531.6|42551.6|42531.6|42551.6|42531.6|0
1639613550000|2021-12-16 00:12:30|42551.2|42531.2|42546.6|42526.6|42551.2|42531.2|42544.1|42524.1|10
1639613570000|2021-12-16 00:12:50|42549.1|42529.1|42549.1|42529.1|42549.1|42529.1|42549.1|42529.1|1
1639613600000|2021-12-16 00:13:20|42547.1|42527.1|42549.6|42529.6|42549.6|42529.6|42546.6|42526.6|2
1639613640000|2021-12-16 00:14:00|42549.1|42529.1|42554.1|42534.1|42554.1|42534.1|42549.1|42529.1|4
1639613650000|2021-12-16 00:14:10|42551.6|42531.6|42551.6|42531.6|42551.6|42531.6|42551.6|42531.6|3
1639613670000|2021-12-16 00:14:30|||||||||2
1639613680000|2021-12-16 00:14:40|42554.1|42534.1|42552.1|42532.1|42554.1|42534.1|42552.1|42532.1|2
1639613690000|2021-12-16 00:14:50|42551.6|42531.6|42554.1|42534.1|42554.1|42534.1|42551.6|42531.6|0
1639613700000|2021-12-16 00:15:00|42552.1|42532.1|42562.1|42542.1|42562.1|42542.1|42551.6|42531.6|5
1639613710000|2021-12-16 00:15:10|42566.6|42546.6|42584.1|42564.1|42584.1|42564.1|42566.6|42546.6|5
1639613720000|2021-12-16 00:15:20|42586.6|42566.6|42589.1|42569.1|42594.1|42574.1|42586.6|42566.6|7
1639613730000|2021-12-16 00:15:30|42587.1|42567.1|42569.1|42549.1|42587.1|42567.1|42569.1|42549.1|3
1639613750000|2021-12-16 00:15:50|42566.6|42546.6|42564.1|42544.1|42566.6|42546.6|42564.1|42544.1|10
1639613760000|2021-12-16 00:16:00|||||||||1
1639613770000|2021-12-16 00:16:10|||||||||1
1639613780000|2021-12-16 00:16:20|42559.1|42539.1|42574.1|42554.1|42574.1|42554.1|42559.1|42539.1|6
1639613790000|2021-12-16 00:16:30|42579.1|42559.1|42579.1|42559.1|42579.1|42559.1|42579.1|42559.1|11
1639613810000|2021-12-16 00:16:50|42581.6|42561.6|42582.1|42562.1|42582.1|42562.1|42581.6|42561.6|6
1639613820000|2021-12-16 00:17:00|42584.1|42564.1|42586.2|42566.2|42586.2|42566.2|42584.1|42564.1|0
1639613830000|2021-12-16 00:17:10|42584.1|42564.1|42584.1|42564.1|42584.1|42564.1|42584.1|42564.1|1
1639613840000|2021-12-16 00:17:20|||||||||2
1639613860000|2021-12-16 00:17:40|||||||||1
1639613880000|2021-12-16 00:18:00|42581.6|42561.6|42583.7|42563.7|42583.7|42563.7|42581.6|42561.6|1
1639613890000|2021-12-16 00:18:10|42584.1|42564.1|42584.1|42564.1|42584.1|42564.1|42584.1|42564.1|0
1639613930000|2021-12-16 00:18:50|42581.6|42561.6|42581.6|42561.6|42581.6|42561.6|42581.6|42561.6|2
1639613940000|2021-12-16 00:19:00|42576|42556|42560.5|42540.5|42576|42556|42560.5|42540.5|9
1639613950000|2021-12-16 00:19:10|42562.6|42542.6|42570.1|42550.1|42570.1|42550.1|42562.6|42542.6|1
1639613960000|2021-12-16 00:19:20|42567.6|42547.6|42567.6|42547.6|42567.6|42547.6|42567.6|42547.6|1
1639613970000|2021-12-16 00:19:30|42569.6|42549.6|42570.1|42550.1|42570.1|42550.1|42569.6|42549.6|0
1639614000000|2021-12-16 00:20:00|42568|42548|42565.5|42545.5|42568|42548|42565.5|42545.5|2
1639614010000|2021-12-16 00:20:10|42570.1|42550.1|42570.1|42550.1|42570.1|42550.1|42570.1|42550.1|0
1639614020000|2021-12-16 00:20:20|42566|42546|42566|42546|42566|42546|42566|42546|0
1639614030000|2021-12-16 00:20:30|42565.1|42545.1|42565.1|42545.1|42565.1|42545.1|42565.1|42545.1|0
1639614050000|2021-12-16 00:20:50|42563|42543|42560.1|42540.1|42563|42543|42560.1|42540.1|1
1639614060000|2021-12-16 00:21:00|42558|42538|42556|42536|42558|42538|42556|42536|0
1639614070000|2021-12-16 00:21:10|42555.1|42535.1|42555.1|42535.1|42555.1|42535.1|42555.1|42535.1|0
1639614080000|2021-12-16 00:21:20|||||||||1
1639614150000|2021-12-16 00:22:30|42549.6|42529.6|42549.6|42529.6|42549.6|42529.6|42549.6|42529.6|1
1639614160000|2021-12-16 00:22:40|||||||||2
1639614170000|2021-12-16 00:22:50|42545.1|42525.1|42545.1|42525.1|42545.1|42525.1|42545.1|42525.1|2
1639614190000|2021-12-16 00:23:10|42541|42521|42540.1|42520.1|42541|42521|42540.1|42520.1|1
1639614200000|2021-12-16 00:23:20|42538|42518|42535.1|42515.1|42538|42518|42535.1|42515.1|0
1639614210000|2021-12-16 00:23:30|42531|42511|42531|42511|42531|42511|42531|42511|2
1639614220000|2021-12-16 00:23:40|42530.1|42510.1|42535.1|42515.1|42535.1|42515.1|42530.1|42510.1|2
1639614240000|2021-12-16 00:24:00|42537.1|42517.1|42537.1|42517.1|42537.1|42517.1|42537.1|42517.1|1
1639614250000|2021-12-16 00:24:10|42535.1|42515.1|42530.1|42510.1|42535.1|42515.1|42530.1|42510.1|8
1639614260000|2021-12-16 00:24:20|42529.6|42509.6|42527.6|42507.6|42529.6|42509.6|42527.6|42507.6|0
1639614270000|2021-12-16 00:24:30|42525.5|42505.5|42527.6|42507.6|42527.6|42507.6|42525.5|42505.5|1
1639614280000|2021-12-16 00:24:40|42529.6|42509.6|42529.6|42509.6|42529.6|42509.6|42529.6|42509.6|4
1639614290000|2021-12-16 00:24:50|42531.6|42511.6|42530.1|42510.1|42532.1|42512.1|42530.1|42510.1|0
1639614310000|2021-12-16 00:25:10|42528|42508|42528|42508|42528|42508|42528|42508|0
1639614320000|2021-12-16 00:25:20|42527.6|42507.6|42525.1|42505.1|42527.6|42507.6|42525.1|42505.1|0
1639614330000|2021-12-16 00:25:30|42527.1|42507.1|42525.1|42505.1|42527.6|42507.6|42525.1|42505.1|1
1639614350000|2021-12-16 00:25:50|42524.6|42504.6|42522.6|42502.6|42524.6|42504.6|42522.6|42502.6|1
1639614380000|2021-12-16 00:26:20|42520.1|42500.1|42520.1|42500.1|42520.1|42500.1|42520.1|42500.1|0
1639614390000|2021-12-16 00:26:30|42522.1|42502.1|42518.5|42498.5|42522.6|42502.6|42518.5|42498.5|3
1639614400000|2021-12-16 00:26:40|42517.6|42497.6|42517.6|42497.6|42517.6|42497.6|42517.6|42497.6|0
1639614420000|2021-12-16 00:27:00|42518|42498|42520.1|42500.1|42520.1|42500.1|42517.6|42497.6|0
1639614430000|2021-12-16 00:27:10|42517.6|42497.6|42517.6|42497.6|42517.6|42497.6|42515.1|42495.1|0
1639614440000|2021-12-16 00:27:20|42515.1|42495.1|42515.1|42495.1|42515.1|42495.1|42515.1|42495.1|1
1639614450000|2021-12-16 00:27:30|42510.1|42490.1|42507.6|42487.6|42510.1|42490.1|42507.6|42487.6|6
1639614460000|2021-12-16 00:27:40|42505.1|42485.1|42507.6|42487.6|42507.6|42487.6|42505.1|42485.1|0
1639614480000|2021-12-16 00:28:00|42509.6|42489.6|42507.6|42487.6|42510.1|42490.1|42507.6|42487.6|8
1639614490000|2021-12-16 00:28:10|42505.5|42485.5|42505.5|42485.5|42505.5|42485.5|42505.5|42485.5|3
1639614500000|2021-12-16 00:28:20|42505.1|42485.1|42504.6|42484.6|42505.1|42485.1|42504.6|42484.6|2
1639614510000|2021-12-16 00:28:30|42502.6|42482.6|42497.6|42477.6|42502.6|42482.6|42497.6|42477.6|10
1639614540000|2021-12-16 00:29:00|42493|42473|42493|42473|42493|42473|42493|42473|12
1639614550000|2021-12-16 00:29:10|42500.1|42480.1|42500.1|42480.1|42505.1|42485.1|42500.1|42480.1|9
1639614560000|2021-12-16 00:29:20|42505.1|42485.1|42500.1|42480.1|42505.1|42485.1|42500.1|42480.1|1
1639614590000|2021-12-16 00:29:50|42495.1|42475.1|42495.1|42475.1|42495.1|42475.1|42495.1|42475.1|2
1639614600000|2021-12-16 00:30:00|42502.6|42482.6|42529.6|42509.6|42530.1|42510.1|42502.6|42482.6|5
1639614610000|2021-12-16 00:30:10|42530.1|42510.1|42515.1|42495.1|42530.1|42510.1|42513|42493|8
1639614620000|2021-12-16 00:30:20|42514.6|42494.6|42519.6|42499.6|42520.1|42500.1|42514.6|42494.6|1
1639614630000|2021-12-16 00:30:30|42517.1|42497.1|42515.5|42495.5|42517.1|42497.1|42513|42493|1
1639614640000|2021-12-16 00:30:40|42515.1|42495.1|42517.6|42497.6|42517.6|42497.6|42515.1|42495.1|7
1639614650000|2021-12-16 00:30:50|42515.5|42495.5|42518|42498|42518|42498|42515.5|42495.5|1
1639614660000|2021-12-16 00:31:00|42516|42496|42518|42498|42518|42498|42515.5|42495.5|1
1639614670000|2021-12-16 00:31:10|42516|42496|42515.1|42495.1|42520.1|42500.1|42515.1|42495.1|0
1639614690000|2021-12-16 00:31:30|42517.6|42497.6|42517.6|42497.6|42520.1|42500.1|42515.1|42495.1|1
1639614700000|2021-12-16 00:31:40|42515.5|42495.5|42522.6|42502.6|42522.6|42502.6|42515.1|42495.1|1
1639614710000|2021-12-16 00:31:50|42530.1|42510.1|42530.1|42510.1|42530.1|42510.1|42530.1|42510.1|8
1639614730000|2021-12-16 00:32:10|42535.1|42515.1|42537.1|42517.1|42537.1|42517.1|42535.1|42515.1|2
1639614740000|2021-12-16 00:32:20|42541.6|42521.6|42540.1|42520.1|42542.6|42522.6|42540.1|42520.1|0
1639614750000|2021-12-16 00:32:30|42542.1|42522.1|42540.1|42520.1|42544.6|42524.6|42540.1|42520.1|0
1639614760000|2021-12-16 00:32:40|42545.1|42525.1|42545.1|42525.1|42545.1|42525.1|42545.1|42525.1|1
1639614780000|2021-12-16 00:33:00|42540.1|42520.1|42542.1|42522.1|42542.1|42522.1|42540.1|42520.1|0
1639614790000|2021-12-16 00:33:10|42540.1|42520.1|42545.1|42525.1|42545.1|42525.1|42540.1|42520.1|0
1639614800000|2021-12-16 00:33:20|42547.1|42527.1|42550.1|42530.1|42550.1|42530.1|42547.1|42527.1|2
1639614820000|2021-12-16 00:33:40|42552.6|42532.6|42559.6|42539.6|42559.6|42539.6|42552.6|42532.6|4
1639614830000|2021-12-16 00:33:50|42560.5|42540.5|42562.6|42542.6|42562.6|42542.6|42560.5|42540.5|1
1639614840000|2021-12-16 00:34:00|42564.6|42544.6|42570.1|42550.1|42570.1|42550.1|42564.6|42544.6|3
1639614850000|2021-12-16 00:34:10|42567.6|42547.6|42567.6|42547.6|42570.1|42550.1|42567.6|42547.6|2
1639614860000|2021-12-16 00:34:20|42570.1|42550.1|42560.1|42540.1|42570.1|42550.1|42560.1|42540.1|5
1639614870000|2021-12-16 00:34:30|42559.6|42539.6|42559.6|42539.6|42559.6|42539.6|42559.6|42539.6|0
1639614880000|2021-12-16 00:34:40|42557.6|42537.6|42552.6|42532.6|42557.6|42537.6|42552.6|42532.6|3
1639614890000|2021-12-16 00:34:50|42550.5|42530.5|42549.1|42529.1|42550.5|42530.5|42549.1|42529.1|0
1639614900000|2021-12-16 00:35:00|42547.1|42527.1|42550.1|42530.1|42550.1|42530.1|42547.1|42527.1|4
1639614910000|2021-12-16 00:35:10|42552.1|42532.1|42547.1|42527.1|42552.6|42532.6|42547.1|42527.1|2
1639614920000|2021-12-16 00:35:20|42546.6|42526.6|42540.1|42520.1|42546.6|42526.6|42540.1|42520.1|1
1639614950000|2021-12-16 00:35:50|||||||||3
1639614960000|2021-12-16 00:36:00|42538|42518|42530.1|42510.1|42538|42518|42530.1|42510.1|2
1639614970000|2021-12-16 00:36:10|42525.1|42505.1|42525.1|42505.1|42525.1|42505.1|42525.1|42505.1|1
1639614980000|2021-12-16 00:36:20|42527.1|42507.1|42525.1|42505.1|42527.6|42507.6|42525.1|42505.1|0
1639615000000|2021-12-16 00:36:40|42522.6|42502.6|42517.1|42497.1|42522.6|42502.6|42517.1|42497.1|3
1639615020000|2021-12-16 00:37:00|42519.1|42499.1|42519.6|42499.6|42519.6|42499.6|42519.1|42499.1|0
1639615040000|2021-12-16 00:37:20|42520.1|42500.1|42520.1|42500.1|42520.1|42500.1|42520.1|42500.1|0
1639615050000|2021-12-16 00:37:30|42522.1|42502.1|42525.1|42505.1|42525.1|42505.1|42520.1|42500.1|0
1639615060000|2021-12-16 00:37:40|||||||||2
1639615070000|2021-12-16 00:37:50|42530.1|42510.1|42530.1|42510.1|42530.1|42510.1|42530.1|42510.1|2
1639615080000|2021-12-16 00:38:00|42532.6|42512.6|42532.6|42512.6|42532.6|42512.6|42532.6|42512.6|0
1639615110000|2021-12-16 00:38:30|42532.1|42512.1|42529.6|42509.6|42532.1|42512.1|42529.6|42509.6|1
1639615120000|2021-12-16 00:38:40|42527.6|42507.6|42527.6|42507.6|42527.6|42507.6|42527.6|42507.6|1
1639615130000|2021-12-16 00:38:50|42525.5|42505.5|42525.1|42505.1|42525.5|42505.5|42525.1|42505.1|0
1639615140000|2021-12-16 00:39:00|42525.5|42505.5|42525.5|42505.5|42525.5|42505.5|42525.5|42505.5|4
1639615150000|2021-12-16 00:39:10|42525.1|42505.1|42525.1|42505.1|42525.1|42505.1|42525.1|42505.1|0
1639615160000|2021-12-16 00:39:20|42527.1|42507.1|42530.1|42510.1|42530.1|42510.1|42527.1|42507.1|2
1639615170000|2021-12-16 00:39:30|42502.6|42482.6|42498|42478|42505.1|42485.1|42498|42478|18
1639615180000|2021-12-16 00:39:40|42495.5|42475.5|42493|42473|42495.5|42475.5|42491|42471|14
1639615190000|2021-12-16 00:39:50|42492.6|42472.6|42490.5|42470.5|42492.6|42472.6|42490.5|42470.5|2
1639615200000|2021-12-16 00:40:00|42488|42468|42488|42468|42488|42468|42488|42468|2
1639615210000|2021-12-16 00:40:10|42490.1|42470.1|42492.6|42472.6|42492.6|42472.6|42490.1|42470.1|4
1639615230000|2021-12-16 00:40:30|42490.1|42470.1|42482.6|42462.6|42495.1|42475.1|42482.6|42462.6|32
1639615240000|2021-12-16 00:40:40|42475.1|42455.1|42460.1|42440.1|42475.1|42455.1|42460.1|42440.1|9
1639615250000|2021-12-16 00:40:50|42458|42438|42457.6|42437.6|42458|42438|42455.1|42435.1|4
1639615260000|2021-12-16 00:41:00|42455.1|42435.1|42460.1|42440.1|42460.1|42440.1|42452.6|42432.6|8
1639615270000|2021-12-16 00:41:10|42465.1|42445.1|42465.1|42445.1|42465.1|42445.1|42465.1|42445.1|11
1639615280000|2021-12-16 00:41:20|42464.6|42444.6|42465.1|42445.1|42465.1|42445.1|42461|42441|9
1639615290000|2021-12-16 00:41:30|42464.6|42444.6|42460.5|42440.5|42464.6|42444.6|42460.5|42440.5|6
1639615300000|2021-12-16 00:41:40|42458|42438|42457.6|42437.6|42458|42438|42457.6|42437.6|3
1639615310000|2021-12-16 00:41:50|42455.1|42435.1|42455.1|42435.1|42455.1|42435.1|42455.1|42435.1|10
1639615320000|2021-12-16 00:42:00|42452.6|42432.6|42452.6|42432.6|42452.6|42432.6|42452.6|42432.6|0
1639615330000|2021-12-16 00:42:10|42450.5|42430.5|42457.6|42437.6|42457.6|42437.6|42450.5|42430.5|3
1639615340000|2021-12-16 00:42:20|42462.1|42442.1|42464.6|42444.6|42464.6|42444.6|42462.1|42442.1|2
1639615360000|2021-12-16 00:42:40|42467.1|42447.1|42467.1|42447.1|42467.1|42447.1|42467.1|42447.1|4
1639615370000|2021-12-16 00:42:50|42467.6|42447.6|42467.1|42447.1|42467.6|42447.6|42467.1|42447.1|0
1639615380000|2021-12-16 00:43:00|42465.1|42445.1|42465.1|42445.1|42465.1|42445.1|42465.1|42445.1|1
1639615390000|2021-12-16 00:43:10|42460.1|42440.1|42460.1|42440.1|42460.1|42440.1|42460.1|42440.1|4
1639615400000|2021-12-16 00:43:20|42459.6|42439.6|42456.6|42436.6|42459.6|42439.6|42456.6|42436.6|5
1639615410000|2021-12-16 00:43:30|42454.6|42434.6|42455.1|42435.1|42455.1|42435.1|42454.6|42434.6|9
1639615420000|2021-12-16 00:43:40|42457.6|42437.6|42464.6|42444.6|42464.6|42444.6|42457.6|42437.6|2
1639615430000|2021-12-16 00:43:50|42465.1|42445.1|42465.5|42445.5|42465.5|42445.5|42465.1|42445.1|0
1639615440000|2021-12-16 00:44:00|42465.1|42445.1|42465.1|42445.1|42465.1|42445.1|42465.1|42445.1|1
1639615450000|2021-12-16 00:44:10|42462.6|42442.6|42447.1|42427.1|42462.6|42442.6|42447.1|42427.1|8
1639615460000|2021-12-16 00:44:20|42444.6|42424.6|42444.6|42424.6|42444.6|42424.6|42444.6|42424.6|5
1639615470000|2021-12-16 00:44:30|42425.4|42405.4|42420.1|42400.1|42425.4|42405.4|42420.1|42400.1|40
1639615480000|2021-12-16 00:44:40|42424.6|42404.6|42445.1|42425.1|42445.1|42425.1|42424.6|42404.6|8
1639615500000|2021-12-16 00:45:00|||||||||1
1639615510000|2021-12-16 00:45:10|||||||||2
1639615520000|2021-12-16 00:45:20|42442.6|42422.6|42442.6|42422.6|42442.6|42422.6|42440.1|42420.1|3
1639615530000|2021-12-16 00:45:30|||||||||1
1639615540000|2021-12-16 00:45:40|||||||||1
1639615550000|2021-12-16 00:45:50|42444.6|42424.6|42447.1|42427.1|42447.1|42427.1|42444.6|42424.6|2
1639615560000|2021-12-16 00:46:00|42447.6|42427.6|42450.1|42430.1|42452.6|42432.6|42447.6|42427.6|3
1639615570000|2021-12-16 00:46:10|42449.6|42429.6|42442.6|42422.6|42449.6|42429.6|42442.6|42422.6|4
1639615580000|2021-12-16 00:46:20|42440.1|42420.1|42440.1|42420.1|42440.1|42420.1|42440.1|42420.1|0
1639615590000|2021-12-16 00:46:30|42438|42418|42428|42408|42438|42418|42428|42408|8
1639615600000|2021-12-16 00:46:40|42426|42406|42425.5|42405.5|42426|42406|42425.5|42405.5|3
1639615610000|2021-12-16 00:46:50|42423.5|42403.5|42416.6|42396.6|42425.5|42405.5|42416.6|42396.6|7
1639615620000|2021-12-16 00:47:00|42418.6|42398.6|42415.5|42395.5|42418.6|42398.6|42414.6|42394.6|3
1639615630000|2021-12-16 00:47:10|42417.6|42397.6|42412.6|42392.6|42417.6|42397.6|42412.6|42392.6|6
1639615640000|2021-12-16 00:47:20|42407.6|42387.6|42400.1|42380.1|42407.6|42387.6|42400.1|42380.1|26
1639615650000|2021-12-16 00:47:30|42402.1|42382.1|42420.1|42400.1|42420.1|42400.1|42402.1|42382.1|6
1639615660000|2021-12-16 00:47:40|42422.1|42402.1|42420.1|42400.1|42422.1|42402.1|42420.1|42400.1|5
1639615670000|2021-12-16 00:47:50|42419.6|42399.6|42410.1|42390.1|42419.6|42399.6|42410.1|42390.1|10
1639615680000|2021-12-16 00:48:00|42408|42388|42407.6|42387.6|42408|42388|42407.6|42387.6|3
1639615690000|2021-12-16 00:48:10|42405.1|42385.1|42405.1|42385.1|42405.1|42385.1|42405.1|42385.1|3
1639615700000|2021-12-16 00:48:20|42402.6|42382.6|42400.1|42380.1|42405.1|42385.1|42400.1|42380.1|2
1639615710000|2021-12-16 00:48:30|42398|42378|42385.5|42365.5|42398|42378|42385.5|42365.5|9
1639615720000|2021-12-16 00:48:40|42380.1|42360.1|42369.6|42349.6|42380.1|42360.1|42369.6|42349.6|20
1639615730000|2021-12-16 00:48:50|42370.1|42350.1|42377.1|42357.1|42377.1|42357.1|42370.1|42350.1|8
1639615740000|2021-12-16 00:49:00|42375.1|42355.1|42360.1|42340.1|42375.1|42355.1|42358.5|42338.5|16
1639615750000|2021-12-16 00:49:10|42365.1|42345.1|42370.1|42350.1|42370.1|42350.1|42365.1|42345.1|4
1639615760000|2021-12-16 00:49:20|42368|42348|42365.1|42345.1|42370.1|42350.1|42365.1|42345.1|11
1639615770000|2021-12-16 00:49:30|42367.1|42347.1|42365.1|42345.1|42367.1|42347.1|42365.1|42345.1|2
1639615780000|2021-12-16 00:49:40|42362.6|42342.6|42355.1|42335.1|42362.6|42342.6|42353|42333|17
1639615790000|2021-12-16 00:49:50|42353|42333|42352.6|42332.6|42357.6|42337.6|42352.6|42332.6|10
1639615800000|2021-12-16 00:50:00|42355.1|42335.1|42355.1|42335.1|42360.1|42340.1|42353|42333|31
1639615810000|2021-12-16 00:50:10|42353|42333|42362.1|42342.1|42362.1|42342.1|42352.6|42332.6|14
1639615820000|2021-12-16 00:50:20|42360.5|42340.5|42360.1|42340.1|42360.5|42340.5|42360.1|42340.1|0
1639615830000|2021-12-16 00:50:30|42362.6|42342.6|42360.1|42340.1|42362.6|42342.6|42360.1|42340.1|5
1639615840000|2021-12-16 00:50:40|42357.6|42337.6|42357.6|42337.6|42357.6|42337.6|42355.1|42335.1|5
1639615850000|2021-12-16 00:50:50|42355.5|42335.5|42353|42333|42355.5|42335.5|42353|42333|4
1639615860000|2021-12-16 00:51:00|42355.5|42335.5|42355.1|42335.1|42355.5|42335.5|42353|42333|3
1639615870000|2021-12-16 00:51:10|42353|42333|42353|42333|42353|42333|42353|42333|2
1639615880000|2021-12-16 00:51:20|42352.6|42332.6|42352.6|42332.6|42352.6|42332.6|42352.6|42332.6|9
1639615890000|2021-12-16 00:51:30|42347.6|42327.6|42335.1|42315.1|42347.6|42327.6|42331|42311|19
1639615900000|2021-12-16 00:51:40|42337.6|42317.6|42335.1|42315.1|42337.6|42317.6|42335.1|42315.1|8
1639615910000|2021-12-16 00:51:50|42332.6|42312.6|42332.6|42312.6|42332.6|42312.6|42332.6|42312.6|1
1639615920000|2021-12-16 00:52:00|42335.1|42315.1|42345.1|42325.1|42357.1|42337.1|42335.1|42315.1|18
1639615930000|2021-12-16 00:52:10|42343|42323|42342.6|42322.6|42344.1|42324.1|42340.1|42320.1|2
1639615940000|2021-12-16 00:52:20|42343|42323|42345.1|42325.1|42345.1|42325.1|42342.6|42322.6|4
1639615950000|2021-12-16 00:52:30|42349.6|42329.6|42349.6|42329.6|42349.6|42329.6|42349.6|42329.6|6
1639615960000|2021-12-16 00:52:40|42350.1|42330.1|42352.6|42332.6|42355.1|42335.1|42350.1|42330.1|8
1639615970000|2021-12-16 00:52:50|42357.1|42337.1|42352.6|42332.6|42357.1|42337.1|42350.1|42330.1|30
1639615980000|2021-12-16 00:53:00|42350.5|42330.5|42342.6|42322.6|42350.5|42330.5|42340.1|42320.1|18
1639615990000|2021-12-16 00:53:10|42345.1|42325.1|42342.6|42322.6|42345.1|42325.1|42342.6|42322.6|2
1639616000000|2021-12-16 00:53:20|||||||||1
1639616010000|2021-12-16 00:53:30|42340.1|42320.1|42307.6|42287.6|42340.1|42320.1|42307.6|42287.6|29
1639616020000|2021-12-16 00:53:40|42307.1|42287.1|42290.1|42270.1|42307.1|42287.1|42290.1|42270.1|14
1639616030000|2021-12-16 00:53:50|42295.1|42275.1|42285.5|42265.5|42295.1|42275.1|42285.5|42265.5|15
1639616040000|2021-12-16 00:54:00|42285.1|42265.1|42297.6|42277.6|42302.1|42282.1|42285.1|42265.1|13
1639616050000|2021-12-16 00:54:10|42295.1|42275.1|42290.1|42270.1|42300.1|42280.1|42287.6|42267.6|14
1639616060000|2021-12-16 00:54:20|42290.5|42270.5|42300.1|42280.1|42302.6|42282.6|42290.5|42270.5|2
1639616070000|2021-12-16 00:54:30|42298|42278|42297.6|42277.6|42298|42278|42297.6|42277.6|3
1639616080000|2021-12-16 00:54:40|42295.1|42275.1|42290.1|42270.1|42295.1|42275.1|42290.1|42270.1|4
1639616090000|2021-12-16 00:54:50|42287.6|42267.6|42285.1|42265.1|42287.6|42267.6|42285.1|42265.1|2
1639616100000|2021-12-16 00:55:00|42282.6|42262.6|42300.1|42280.1|42300.1|42280.1|42282.6|42262.6|9
1639616110000|2021-12-16 00:55:10|||||||||6
1639616120000|2021-12-16 00:55:20|42304.6|42284.6|42304.6|42284.6|42304.6|42284.6|42304.6|42284.6|6
1639616130000|2021-12-16 00:55:30|42305.1|42285.1|42310.1|42290.1|42310.1|42290.1|42305.1|42285.1|6
1639616140000|2021-12-16 00:55:40|42312.6|42292.6|42322.6|42302.6|42322.6|42302.6|42312.6|42292.6|9
1639616150000|2021-12-16 00:55:50|42324.6|42304.6|42323|42303|42324.6|42304.6|42320.1|42300.1|7
1639616160000|2021-12-16 00:56:00|42325.1|42305.1|42325.5|42305.5|42332.6|42312.6|42325.1|42305.1|30
1639616170000|2021-12-16 00:56:10|42325.1|42305.1|42330.1|42310.1|42330.1|42310.1|42325.1|42305.1|4
1639616190000|2021-12-16 00:56:30|42325.1|42305.1|42325.1|42305.1|42325.1|42305.1|42325.1|42305.1|0
1639616200000|2021-12-16 00:56:40|42323|42303|42315.1|42295.1|42323|42303|42315.1|42295.1|5
1639616210000|2021-12-16 00:56:50|||||||||1
1639616220000|2021-12-16 00:57:00|42313|42293|42312.6|42292.6|42313|42293|42312.6|42292.6|6
1639616240000|2021-12-16 00:57:20|42310.5|42290.5|42305.1|42285.1|42310.5|42290.5|42305.1|42285.1|7
1639616270000|2021-12-16 00:57:50|||||||||1
1639616280000|2021-12-16 00:58:00|42307.6|42287.6|42305.1|42285.1|42307.6|42287.6|42305.1|42285.1|1
1639616290000|2021-12-16 00:58:10|42300.1|42280.1|42300.1|42280.1|42300.1|42280.1|42300.1|42280.1|0
1639616300000|2021-12-16 00:58:20|42298|42278|42285.5|42265.5|42300.1|42280.1|42285.5|42265.5|12
1639616310000|2021-12-16 00:58:30|42283|42263|42280.1|42260.1|42285.1|42265.1|42280.1|42260.1|3
1639616320000|2021-12-16 00:58:40|||||||||2
1639616330000|2021-12-16 00:58:50|42282.1|42262.1|42282.6|42262.6|42282.6|42262.6|42282.1|42262.1|5
1639616340000|2021-12-16 00:59:00|42290.1|42270.1|42290.1|42270.1|42290.1|42270.1|42290.1|42270.1|4
1639616350000|2021-12-16 00:59:10|42287.6|42267.6|42263.5|42243.5|42287.6|42267.6|42263.5|42243.5|26
1639616360000|2021-12-16 00:59:20|42261.5|42241.5|42258.5|42238.5|42261.5|42241.5|42258.5|42238.5|6
1639616370000|2021-12-16 00:59:30|42260.5|42240.5|42261|42241|42261|42241|42260.5|42240.5|1
1639616380000|2021-12-16 00:59:40|42259|42239|42268.5|42248.5|42271|42251|42259|42239|12
1639616390000|2021-12-16 00:59:50|42271|42251|42271|42251|42271|42251|42271|42251|3
1639616400000|2021-12-16 01:00:00|42251.5|42231.5|42322.1|42302.1|42325.1|42305.1|42221|42201|138
1639616410000|2021-12-16 01:00:10|42324.1|42304.1|42370.5|42350.5|42370.5|42350.5|42322.6|42302.6|120
1639616420000|2021-12-16 01:00:20|42370.1|42350.1|42385.1|42365.1|42402.6|42382.6|42370.1|42350.1|70
1639616430000|2021-12-16 01:00:30|42382.6|42362.6|42365.1|42345.1|42382.6|42362.6|42365.1|42345.1|48
1639616440000|2021-12-16 01:00:40|42361|42341|42305.1|42285.1|42361|42341|42305.1|42285.1|63
1639616450000|2021-12-16 01:00:50|42307.6|42287.6|42324.6|42304.6|42339.6|42319.6|42307.6|42287.6|49
1639616460000|2021-12-16 01:01:00|42325.1|42305.1|42302.6|42282.6|42325.1|42305.1|42300.5|42280.5|32
1639616470000|2021-12-16 01:01:10|42305.1|42285.1|42327.6|42307.6|42335.1|42315.1|42305.1|42285.1|84
1639616480000|2021-12-16 01:01:20|42327.1|42307.1|42330.1|42310.1|42332.1|42312.1|42318|42298|37
1639616490000|2021-12-16 01:01:30|42332.1|42312.1|42310.1|42290.1|42335.1|42315.1|42305.5|42285.5|41
1639616500000|2021-12-16 01:01:40|42307.6|42287.6|42285.1|42265.1|42307.6|42287.6|42285.1|42265.1|36
1639616510000|2021-12-16 01:01:50|42288|42268|42290.1|42270.1|42300.1|42280.1|42280.1|42260.1|36
1639616520000|2021-12-16 01:02:00|42285.5|42265.5|42280.1|42260.1|42290.1|42270.1|42275.1|42255.1|73
1639616530000|2021-12-16 01:02:10|42287.6|42267.6|42277.6|42257.6|42290.1|42270.1|42275.1|42255.1|43
1639616540000|2021-12-16 01:02:20|42272.6|42252.6|42282.1|42262.1|42285.1|42265.1|42272.6|42252.6|30
1639616550000|2021-12-16 01:02:30|42285.1|42265.1|42262.1|42242.1|42287.6|42267.6|42255.1|42235.1|33
1639616560000|2021-12-16 01:02:40|42260.1|42240.1|42277.6|42257.6|42280.1|42260.1|42260.1|42240.1|38
1639616570000|2021-12-16 01:02:50|42275.1|42255.1|42280.1|42260.1|42282.1|42262.1|42275.1|42255.1|15
1639616580000|2021-12-16 01:03:00|42282.1|42262.1|42305.1|42285.1|42305.1|42285.1|42282.1|42262.1|15
1639616590000|2021-12-16 01:03:10|42307.6|42287.6|42329.6|42309.6|42329.6|42309.6|42305.1|42285.1|12
1639616600000|2021-12-16 01:03:20|42330.1|42310.1|42320.1|42300.1|42330.5|42310.5|42320.1|42300.1|25
1639616610000|2021-12-16 01:03:30|42352.6|42332.6|42380.1|42360.1|42380.1|42360.1|42349.6|42329.6|19
1639616620000|2021-12-16 01:03:40|42375.5|42355.5|42365.1|42345.1|42375.5|42355.5|42358|42338|21
1639616630000|2021-12-16 01:03:50|42367.6|42347.6|42357.6|42337.6|42367.6|42347.6|42352.6|42332.6|10
1639616640000|2021-12-16 01:04:00|42355.1|42335.1|42355.1|42335.1|42355.1|42335.1|42350.1|42330.1|19
1639616650000|2021-12-16 01:04:10|42354.6|42334.6|42355.1|42335.1|42355.1|42335.1|42338|42318|23
1639616660000|2021-12-16 01:04:20|42357.1|42337.1|42345.1|42325.1|42357.1|42337.1|42345.1|42325.1|9
1639616670000|2021-12-16 01:04:30|42350.1|42330.1|42353|42333|42359.6|42339.6|42350.1|42330.1|6
1639616680000|2021-12-16 01:04:40|42350.1|42330.1|42340.1|42320.1|42350.1|42330.1|42340.1|42320.1|13
1639616690000|2021-12-16 01:04:50|42338|42318|42325.1|42305.1|42338|42318|42322.6|42302.6|2
1639616700000|2021-12-16 01:05:00|42320.1|42300.1|42348|42328|42348|42328|42317.6|42297.6|19
1639616710000|2021-12-16 01:05:10|42348.5|42328.5|42352.6|42332.6|42355.1|42335.1|42348|42328|6
1639616720000|2021-12-16 01:05:20|42343|42323|42337.6|42317.6|42343|42323|42337.6|42317.6|3
1639616730000|2021-12-16 01:05:30|42335.5|42315.5|42361|42341|42365.1|42345.1|42330.1|42310.1|21
1639616740000|2021-12-16 01:05:40|42359|42339|42355.1|42335.1|42360.5|42340.5|42352.6|42332.6|7
1639616750000|2021-12-16 01:05:50|42357.6|42337.6|42335.1|42315.1|42357.6|42337.6|42335.1|42315.1|7
1639616760000|2021-12-16 01:06:00|42335.5|42315.5|42357.1|42337.1|42359.1|42339.1|42335.5|42315.5|12
1639616770000|2021-12-16 01:06:10|42357.6|42337.6|42355.1|42335.1|42360.1|42340.1|42353|42333|1
1639616780000|2021-12-16 01:06:20|42333|42313|42322.6|42302.6|42335.1|42315.1|42322.6|42302.6|6
1639616790000|2021-12-16 01:06:30|42317.6|42297.6|42310.1|42290.1|42317.6|42297.6|42310.1|42290.1|2
1639616800000|2021-12-16 01:06:40|42312.1|42292.1|42325.1|42305.1|42325.1|42305.1|42312.1|42292.1|7
1639616810000|2021-12-16 01:06:50|42327.6|42307.6|42315.5|42295.5|42327.6|42307.6|42315.5|42295.5|9
1639616820000|2021-12-16 01:07:00|42315.1|42295.1|42320.1|42300.1|42320.1|42300.1|42315.1|42295.1|6
1639616830000|2021-12-16 01:07:10|42318|42298|42342.6|42322.6|42345.1|42325.1|42315.1|42295.1|8
1639616840000|2021-12-16 01:07:20|42344.6|42324.6|42337.6|42317.6|42345.1|42325.1|42337.6|42317.6|15
1639616850000|2021-12-16 01:07:30|42332.6|42312.6|42327.6|42307.6|42332.6|42312.6|42325.1|42305.1|9
1639616860000|2021-12-16 01:07:40|42330.1|42310.1|42332.6|42312.6|42332.6|42312.6|42330.1|42310.1|6
1639616870000|2021-12-16 01:07:50|42327.6|42307.6|42315.1|42295.1|42327.6|42307.6|42315.1|42295.1|12
1639616880000|2021-12-16 01:08:00|42319.6|42299.6|42320.1|42300.1|42325.1|42305.1|42318|42298|8
1639616890000|2021-12-16 01:08:10|42315.1|42295.1|42342.6|42322.6|42345.1|42325.1|42300.1|42280.1|21
1639616900000|2021-12-16 01:08:20|42344.6|42324.6|42355.1|42335.1|42373|42353|42342.6|42322.6|18
1639616910000|2021-12-16 01:08:30|42352.6|42332.6|42354.6|42334.6|42354.6|42334.6|42335.5|42315.5|33
1639616920000|2021-12-16 01:08:40|42350.1|42330.1|42347.6|42327.6|42350.1|42330.1|42345.1|42325.1|9
1639616930000|2021-12-16 01:08:50|42350.1|42330.1|42352.6|42332.6|42352.6|42332.6|42350.1|42330.1|4
1639616940000|2021-12-16 01:09:00|42350.1|42330.1|42350.1|42330.1|42350.1|42330.1|42350.1|42330.1|5
1639616950000|2021-12-16 01:09:10|42347.6|42327.6|42335.1|42315.1|42347.6|42327.6|42335.1|42315.1|12
1639616960000|2021-12-16 01:09:20|42333|42313|42322.6|42302.6|42333|42313|42322.6|42302.6|4
1639616970000|2021-12-16 01:09:30|42325.1|42305.1|42335.1|42315.1|42335.1|42315.1|42325.1|42305.1|7
1639616980000|2021-12-16 01:09:40|42337.6|42317.6|42327.6|42307.6|42342.6|42322.6|42327.6|42307.6|9
1639616990000|2021-12-16 01:09:50|42325.1|42305.1|42322.6|42302.6|42325.1|42305.1|42320.1|42300.1|0
1639617000000|2021-12-16 01:10:00|42324.6|42304.6|42320.1|42300.1|42335.1|42315.1|42320.1|42300.1|14
1639617010000|2021-12-16 01:10:10|42322.1|42302.1|42315.1|42295.1|42325.1|42305.1|42315.1|42295.1|4
1639617020000|2021-12-16 01:10:20|42317.6|42297.6|42317.6|42297.6|42320.1|42300.1|42317.6|42297.6|0
1639617030000|2021-12-16 01:10:30|42317.1|42297.1|42315.1|42295.1|42317.1|42297.1|42315.1|42295.1|3
1639617040000|2021-12-16 01:10:40|42313|42293|42310.1|42290.1|42313|42293|42310.1|42290.1|2
1639617050000|2021-12-16 01:10:50|42310.5|42290.5|42315.1|42295.1|42315.1|42295.1|42310.5|42290.5|8
1639617060000|2021-12-16 01:11:00|42312.6|42292.6|42310.1|42290.1|42315.1|42295.1|42310.1|42290.1|8
1639617070000|2021-12-16 01:11:10|||||||||2
1639617080000|2021-12-16 01:11:20|42339.6|42319.6|42327.6|42307.6|42340.1|42320.1|42327.6|42307.6|17
1639617090000|2021-12-16 01:11:30|42322.6|42302.6|42317.6|42297.6|42322.6|42302.6|42317.6|42297.6|2
1639617100000|2021-12-16 01:11:40|42313|42293|42295.1|42275.1|42313|42293|42290.1|42270.1|24
1639617110000|2021-12-16 01:11:50|42293|42273|42275.5|42255.5|42293|42273|42275.5|42255.5|1
1639617120000|2021-12-16 01:12:00|42272.6|42252.6|42290.1|42270.1|42290.1|42270.1|42272.6|42252.6|15
1639617130000|2021-12-16 01:12:10|42292.6|42272.6|42302.1|42282.1|42302.1|42282.1|42290.1|42270.1|6
1639617140000|2021-12-16 01:12:20|42300.1|42280.1|42295.1|42275.1|42300.1|42280.1|42295.1|42275.1|8
1639617150000|2021-12-16 01:12:30|42297.1|42277.1|42300.1|42280.1|42300.1|42280.1|42295.1|42275.1|2
1639617160000|2021-12-16 01:12:40|42302.1|42282.1|42304.6|42284.6|42305.1|42285.1|42302.1|42282.1|4
1639617170000|2021-12-16 01:12:50|42305.1|42285.1|42310.1|42290.1|42310.1|42290.1|42302.6|42282.6|12
1639617180000|2021-12-16 01:13:00|42315.1|42295.1|42320.1|42300.1|42320.1|42300.1|42315.1|42295.1|10
1639617190000|2021-12-16 01:13:10|42322.1|42302.1|42320.5|42300.5|42322.6|42302.6|42320.1|42300.1|3
1639617200000|2021-12-16 01:13:20|42320.1|42300.1|42337.6|42317.6|42338|42318|42317.6|42297.6|5
1639617210000|2021-12-16 01:13:30|42340.1|42320.1|42345.5|42325.5|42347.6|42327.6|42340.1|42320.1|13
1639617220000|2021-12-16 01:13:40|42345.1|42325.1|42342.6|42322.6|42345.1|42325.1|42342.6|42322.6|3
1639617230000|2021-12-16 01:13:50|42340.1|42320.1|42335.1|42315.1|42340.1|42320.1|42332.6|42312.6|15
1639617240000|2021-12-16 01:14:00|42335.5|42315.5|42322.1|42302.1|42335.5|42315.5|42322.1|42302.1|14
1639617250000|2021-12-16 01:14:10|42324.1|42304.1|42327.1|42307.1|42327.1|42307.1|42324.1|42304.1|5
1639617260000|2021-12-16 01:14:20|42329.1|42309.1|42345.1|42325.1|42350.1|42330.1|42329.1|42309.1|5
1639617270000|2021-12-16 01:14:30|42347.6|42327.6|42345.1|42325.1|42347.6|42327.6|42345.1|42325.1|1
1639617280000|2021-12-16 01:14:40|42347.1|42327.1|42350.1|42330.1|42350.1|42330.1|42347.1|42327.1|3
1639617290000|2021-12-16 01:14:50|42352.1|42332.1|42355.1|42335.1|42355.1|42335.1|42352.1|42332.1|5
1639617300000|2021-12-16 01:15:00|42353|42333|42363|42343|42365.5|42345.5|42352.6|42332.6|11
1639617310000|2021-12-16 01:15:10|42360.5|42340.5|42337.6|42317.6|42360.5|42340.5|42337.6|42317.6|15
1639617320000|2021-12-16 01:15:20|42335.1|42315.1|42329.6|42309.6|42335.1|42315.1|42329.6|42309.6|5
1639617330000|2021-12-16 01:15:30|42327.6|42307.6|42325.1|42305.1|42327.6|42307.6|42325.1|42305.1|3
1639617340000|2021-12-16 01:15:40|42327.6|42307.6|42325.1|42305.1|42327.6|42307.6|42325.1|42305.1|3
1639617350000|2021-12-16 01:15:50|42322.6|42302.6|42325.1|42305.1|42325.1|42305.1|42322.6|42302.6|0
1639617360000|2021-12-16 01:16:00|42318|42298|42310.1|42290.1|42320.1|42300.1|42310.1|42290.1|18
1639617370000|2021-12-16 01:16:10|42308|42288|42303|42283|42308|42288|42301|42281|3
1639617380000|2021-12-16 01:16:20|42302.6|42282.6|42300.1|42280.1|42305.1|42285.1|42300.1|42280.1|0
1639617390000|2021-12-16 01:16:30|42302.6|42282.6|42305.1|42285.1|42305.1|42285.1|42302.6|42282.6|4
1639617400000|2021-12-16 01:16:40|42307.6|42287.6|42310.1|42290.1|42310.1|42290.1|42305.1|42285.1|3
1639617410000|2021-12-16 01:16:50|42312.6|42292.6|42315.1|42295.1|42317.6|42297.6|42312.6|42292.6|0
1639617420000|2021-12-16 01:17:00|42317.1|42297.1|42320.1|42300.1|42320.1|42300.1|42315.1|42295.1|3
1639617430000|2021-12-16 01:17:10|42315.1|42295.1|42315.1|42295.1|42315.1|42295.1|42315.1|42295.1|0
1639617440000|2021-12-16 01:17:20|42314.6|42294.6|42305.1|42285.1|42314.6|42294.6|42305.1|42285.1|3
1639617450000|2021-12-16 01:17:30|||||||||4
1639617460000|2021-12-16 01:17:40|42307.6|42287.6|42305.5|42285.5|42307.6|42287.6|42305.1|42285.1|7
1639617470000|2021-12-16 01:17:50|42305.1|42285.1|42310.1|42290.1|42310.1|42290.1|42305.1|42285.1|2
1639617480000|2021-12-16 01:18:00|42314.6|42294.6|42320.1|42300.1|42320.1|42300.1|42314.6|42294.6|7
1639617490000|2021-12-16 01:18:10|42325.1|42305.1|42327.6|42307.6|42327.6|42307.6|42325.1|42305.1|2
1639617500000|2021-12-16 01:18:20|42330.1|42310.1|42330.1|42310.1|42330.1|42310.1|42330.1|42310.1|1
1639617510000|2021-12-16 01:18:30|42335.1|42315.1|42340.1|42320.1|42340.1|42320.1|42335.1|42315.1|6
1639617520000|2021-12-16 01:18:40|42342.1|42322.1|42342.6|42322.6|42345.1|42325.1|42340.1|42320.1|7
1639617530000|2021-12-16 01:18:50|42345.1|42325.1|42352.6|42332.6|42352.6|42332.6|42345.1|42325.1|2
1639617540000|2021-12-16 01:19:00|42350.1|42330.1|42350.1|42330.1|42350.1|42330.1|42350.1|42330.1|3
1639617550000|2021-12-16 01:19:10|42349.6|42329.6|42350.1|42330.1|42355.1|42335.1|42349.6|42329.6|6
1639617560000|2021-12-16 01:19:20|42352.6|42332.6|42348|42328|42352.6|42332.6|42348|42328|1
1639617570000|2021-12-16 01:19:30|42346|42326|42335.1|42315.1|42346|42326|42335.1|42315.1|5
1639617580000|2021-12-16 01:19:40|42339.6|42319.6|42342.6|42322.6|42342.6|42322.6|42337.6|42317.6|3
1639617590000|2021-12-16 01:19:50|42340.1|42320.1|42330.1|42310.1|42340.1|42320.1|42330.1|42310.1|8
1639617600000|2021-12-16 01:20:00|42327.6|42307.6|42345.1|42325.1|42345.1|42325.1|42327.6|42307.6|4
1639617610000|2021-12-16 01:20:10|42347.1|42327.1|42345.1|42325.1|42347.6|42327.6|42345.1|42325.1|7
1639617620000|2021-12-16 01:20:20|42347.1|42327.1|42355.1|42335.1|42355.1|42335.1|42347.1|42327.1|10
1639617630000|2021-12-16 01:20:30|42351|42331|42360.1|42340.1|42360.1|42340.1|42350.1|42330.1|4
1639617640000|2021-12-16 01:20:40|42357.1|42337.1|42375.1|42355.1|42375.1|42355.1|42357.1|42337.1|15
1639617650000|2021-12-16 01:20:50|42377.6|42357.6|42395.1|42375.1|42397.6|42377.6|42377.6|42357.6|17
1639617660000|2021-12-16 01:21:00|42407.6|42387.6|42429.6|42409.6|42429.6|42409.6|42407.6|42387.6|23
1639617670000|2021-12-16 01:21:10|42430.1|42410.1|42420.1|42400.1|42437.1|42417.1|42420.1|42400.1|13
1639617680000|2021-12-16 01:21:20|42420.5|42400.5|42420.1|42400.1|42420.5|42400.5|42415.5|42395.5|4
1639617690000|2021-12-16 01:21:30|42417.6|42397.6|42417.6|42397.6|42420.1|42400.1|42413|42393|5
1639617700000|2021-12-16 01:21:40|42415.1|42395.1|42420.1|42400.1|42420.1|42400.1|42415.1|42395.1|5
1639617710000|2021-12-16 01:21:50|42419.6|42399.6|42434.6|42414.6|42434.6|42414.6|42415.1|42395.1|20
1639617720000|2021-12-16 01:22:00|42432.6|42412.6|42422.6|42402.6|42435.1|42415.1|42422.6|42402.6|10
1639617730000|2021-12-16 01:22:10|42425.1|42405.1|42410.1|42390.1|42432.1|42412.1|42410.1|42390.1|11
1639617740000|2021-12-16 01:22:20|42412.1|42392.1|42405.1|42385.1|42413|42393|42405.1|42385.1|2
1639617750000|2021-12-16 01:22:30|42407.6|42387.6|42405.1|42385.1|42412.6|42392.6|42405.1|42385.1|6
1639617760000|2021-12-16 01:22:40|42407.1|42387.1|42410.1|42390.1|42410.1|42390.1|42407.1|42387.1|0
1639617770000|2021-12-16 01:22:50|42412.1|42392.1|42414.6|42394.6|42414.6|42394.6|42412.1|42392.1|4
1639617780000|2021-12-16 01:23:00|42415.1|42395.1|42412.6|42392.6|42420.1|42400.1|42412.6|42392.6|5
1639617790000|2021-12-16 01:23:10|42408|42388|42410|42390|42410|42390|42407.5|42387.5|7
1639617800000|2021-12-16 01:23:20|42408|42388|42407.5|42387.5|42412.5|42392.5|42407.5|42387.5|1
1639617810000|2021-12-16 01:23:30|42410|42390|42405|42385|42410|42390|42405|42385|1
1639617820000|2021-12-16 01:23:40|42399.6|42379.6|42395|42375|42400|42380|42395|42375|9
1639617830000|2021-12-16 01:23:50|42390|42370|42387.5|42367.5|42390|42370|42387.5|42367.5|5
1639617840000|2021-12-16 01:24:00|42390|42370|42392.5|42372.5|42392.5|42372.5|42390|42370|10
1639617850000|2021-12-16 01:24:10|42395|42375|42397.5|42377.5|42399.6|42379.6|42395|42375|2
1639617860000|2021-12-16 01:24:20|42400|42380|42405.5|42385.5|42410|42390|42400|42380|11
1639617870000|2021-12-16 01:24:30|42405|42385|42410|42390|42410|42390|42405|42385|6
1639617880000|2021-12-16 01:24:40|42407.5|42387.5|42405|42385|42410|42390|42405|42385|0
1639617890000|2021-12-16 01:24:50|42410|42390|42397.5|42377.5|42410|42390|42397.5|42377.5|2
1639617900000|2021-12-16 01:25:00|42395|42375|42397.5|42377.5|42400|42380|42395|42375|5
1639617910000|2021-12-16 01:25:10|42400|42380|42395|42375|42400|42380|42395|42375|0
1639617920000|2021-12-16 01:25:20|42397.5|42377.5|42400|42380|42400|42380|42395|42375|0
1639617930000|2021-12-16 01:25:30|42395|42375|42395|42375|42395|42375|42395|42375|2
1639617940000|2021-12-16 01:25:40|42397.1|42377.1|42400|42380|42400|42380|42397.1|42377.1|2
1639617950000|2021-12-16 01:25:50|42402.5|42382.5|42407.5|42387.5|42407.5|42387.5|42402.5|42382.5|6
1639617960000|2021-12-16 01:26:00|42405|42385|42400|42380|42405|42385|42397.5|42377.5|12
1639617970000|2021-12-16 01:26:10|||||||||3
1639617980000|2021-12-16 01:26:20|42398|42378|42390|42370|42398|42378|42390|42370|2
1639617990000|2021-12-16 01:26:30|42392.1|42372.1|42387.5|42367.5|42392.1|42372.1|42387.5|42367.5|2
1639618000000|2021-12-16 01:26:40|42382.5|42362.5|42380|42360|42382.5|42362.5|42380|42360|9
1639618010000|2021-12-16 01:26:50|42382.1|42362.1|42373|42353|42382.5|42362.5|42373|42353|13
1639618020000|2021-12-16 01:27:00|42372.5|42352.5|42382.5|42362.5|42385|42365|42372.5|42352.5|4
1639618030000|2021-12-16 01:27:10|42385|42365|42387.5|42367.5|42387.5|42367.5|42385|42365|4
1639618040000|2021-12-16 01:27:20|42385|42365|42380.5|42360.5|42385|42365|42380.5|42360.5|5
1639618050000|2021-12-16 01:27:30|42380|42360|42379.6|42359.6|42382.5|42362.5|42379.6|42359.6|5
1639618060000|2021-12-16 01:27:40|42377.5|42357.5|42375|42355|42377.5|42357.5|42375|42355|10
1639618070000|2021-12-16 01:27:50|42377.5|42357.5|42375|42355|42377.5|42357.5|42375|42355|1
1639618080000|2021-12-16 01:28:00|42371|42351|42370|42350|42372.5|42352.5|42365|42345|5
1639618090000|2021-12-16 01:28:10|42368|42348|42365|42345|42370|42350|42365|42345|2
1639618100000|2021-12-16 01:28:20|42367.5|42347.5|42362.5|42342.5|42367.5|42347.5|42362.5|42342.5|1
1639618110000|2021-12-16 01:28:30|42360.5|42340.5|42360|42340|42360.5|42340.5|42360|42340|5
1639618120000|2021-12-16 01:28:40|42355|42335|42357.5|42337.5|42360|42340|42355|42335|2
1639618130000|2021-12-16 01:28:50|42359.6|42339.6|42372.5|42352.5|42372.5|42352.5|42359.6|42339.6|0
1639618140000|2021-12-16 01:29:00|42375|42355|42370|42350|42375|42355|42370|42350|4
1639618150000|2021-12-16 01:29:10|42372.1|42352.1|42370|42350|42372.1|42352.1|42370|42350|1
1639618160000|2021-12-16 01:29:20|42370.5|42350.5|42371.6|42351.6|42375|42355|42370.5|42350.5|10
1639618170000|2021-12-16 01:29:30|42372.1|42352.1|42381.6|42361.6|42381.6|42361.6|42372.1|42352.1|7
1639618180000|2021-12-16 01:29:40|42376.6|42356.6|42389.1|42369.1|42394.1|42374.1|42376.6|42356.6|7
1639618190000|2021-12-16 01:29:50|||||||||1
1639618200000|2021-12-16 01:30:00|42391.6|42371.6|42401.6|42381.6|42401.6|42381.6|42391.6|42371.6|17
1639618210000|2021-12-16 01:30:10|42403.6|42383.6|42396.6|42376.6|42404.1|42384.1|42394.1|42374.1|9
1639618220000|2021-12-16 01:30:20|42394.1|42374.1|42396.1|42376.1|42396.1|42376.1|42391.6|42371.6|2
1639618230000|2021-12-16 01:30:30|42394.1|42374.1|42396.6|42376.6|42396.6|42376.6|42394.1|42374.1|1
1639618240000|2021-12-16 01:30:40|42394.1|42374.1|42399.1|42379.1|42399.1|42379.1|42394.1|42374.1|2
1639618250000|2021-12-16 01:30:50|42398.6|42378.6|42399.1|42379.1|42399.1|42379.1|42396.6|42376.6|2
1639618260000|2021-12-16 01:31:00|42397.1|42377.1|42401.6|42381.6|42404.1|42384.1|42396.6|42376.6|9
1639618270000|2021-12-16 01:31:10|42399.1|42379.1|42394.1|42374.1|42403.6|42383.6|42394.1|42374.1|4
1639618280000|2021-12-16 01:31:20|42392.1|42372.1|42394.1|42374.1|42394.1|42374.1|42391.6|42371.6|4
1639618290000|2021-12-16 01:31:30|42392.1|42372.1|42391.6|42371.6|42394.1|42374.1|42389.6|42369.6|1
1639618300000|2021-12-16 01:31:40|42394.1|42374.1|42393.6|42373.6|42394.1|42374.1|42391.6|42371.6|0
1639618310000|2021-12-16 01:31:50|42394.1|42374.1|42389.1|42369.1|42394.1|42374.1|42389.1|42369.1|4
1639618320000|2021-12-16 01:32:00|42391.6|42371.6|42398.6|42378.6|42398.6|42378.6|42391.6|42371.6|8
1639618330000|2021-12-16 01:32:10|42399.1|42379.1|42404.1|42384.1|42404.1|42384.1|42396.6|42376.6|7
1639618340000|2021-12-16 01:32:20|42404.6|42384.6|42401.6|42381.6|42404.6|42384.6|42401.6|42381.6|5
1639618350000|2021-12-16 01:32:30|42401.1|42381.1|42400|42380|42402.1|42382.1|42399.1|42379.1|3
1639618360000|2021-12-16 01:32:40|42399.6|42379.6|42400|42380|42400|42380|42397.5|42377.5|3
1639618370000|2021-12-16 01:32:50|42397.5|42377.5|42403|42383|42403|42383|42397.5|42377.5|8
1639618380000|2021-12-16 01:33:00|42405|42385|42412.5|42392.5|42412.5|42392.5|42405|42385|17
1639618390000|2021-12-16 01:33:10|42414.6|42394.6|42417.5|42397.5|42417.5|42397.5|42414.6|42394.6|7
1639618400000|2021-12-16 01:33:20|42422.5|42402.5|42427.5|42407.5|42430|42410|42422.5|42402.5|19
1639618410000|2021-12-16 01:33:30|42422.5|42402.5|42422.5|42402.5|42422.5|42402.5|42420|42400|4
1639618420000|2021-12-16 01:33:40|42417.5|42397.5|42418|42398|42420|42400|42417.5|42397.5|11
1639618430000|2021-12-16 01:33:50|42417.5|42397.5|42410|42390|42417.5|42397.5|42410|42390|8
1639618440000|2021-12-16 01:34:00|42409.6|42389.6|42407.5|42387.5|42409.6|42389.6|42405|42385|6
1639618450000|2021-12-16 01:34:10|42410|42390|42412.5|42392.5|42415|42395|42405.5|42385.5|23
1639618480000|2021-12-16 01:34:40|42417.5|42397.5|42420|42400|42420|42400|42415|42395|5
1639618490000|2021-12-16 01:34:50|42432.1|42412.1|42432.1|42412.1|42434.6|42414.6|42432.1|42412.1|7
1639618500000|2021-12-16 01:35:00|42433|42413|42432.5|42412.5|42437.1|42417.1|42432.5|42412.5|4
1639618510000|2021-12-16 01:35:10|42435|42415|42430|42410|42435|42415|42430|42410|2
1639618520000|2021-12-16 01:35:20|42432.5|42412.5|42432.5|42412.5|42432.5|42412.5|42430|42410|4
1639618530000|2021-12-16 01:35:30|42430|42410|42430|42410|42435|42415|42430|42410|1
1639618540000|2021-12-16 01:35:40|42428|42408|42417.5|42397.5|42428|42408|42417.5|42397.5|4
1639618550000|2021-12-16 01:35:50|42415.5|42395.5|42415|42395|42415.5|42395.5|42410|42390|4
1639618560000|2021-12-16 01:36:00|42412.5|42392.5|42412.5|42392.5|42414.6|42394.6|42412.5|42392.5|3
1639618580000|2021-12-16 01:36:20|42407.5|42387.5|42405|42385|42407.5|42387.5|42405|42385|5
1639618590000|2021-12-16 01:36:30|42400.5|42380.5|42400|42380|42400.5|42380.5|42400|42380|5
1639618600000|2021-12-16 01:36:40|42395|42375|42395|42375|42395|42375|42395|42375|2
1639618610000|2021-12-16 01:36:50|42397.1|42377.1|42397.5|42377.5|42397.5|42377.5|42392.5|42372.5|7
1639618620000|2021-12-16 01:37:00|42395|42375|42397.5|42377.5|42397.5|42377.5|42392.5|42372.5|7
1639618630000|2021-12-16 01:37:10|42395.5|42375.5|42390|42370|42395.5|42375.5|42387.5|42367.5|1
1639618640000|2021-12-16 01:37:20|42385|42365|42385|42365|42385|42365|42385|42365|3
1639618650000|2021-12-16 01:37:30|42380.5|42360.5|42380|42360|42380.5|42360.5|42380|42360|5
1639618660000|2021-12-16 01:37:40|42382.5|42362.5|42382.5|42362.5|42385|42365|42380|42360|1
1639618670000|2021-12-16 01:37:50|42385|42365|42382.5|42362.5|42385|42365|42382.5|42362.5|5
1639618680000|2021-12-16 01:38:00|42385|42365|42385|42365|42385|42365|42382.5|42362.5|5
1639618690000|2021-12-16 01:38:10|42384.6|42364.6|42378|42358|42385|42365|42378|42358|3
1639618700000|2021-12-16 01:38:20|42377.5|42357.5|42375|42355|42377.5|42357.5|42375|42355|4
1639618710000|2021-12-16 01:38:30|42373|42353|42372.5|42352.5|42375|42355|42372.5|42352.5|0
1639618720000|2021-12-16 01:38:40|42367.5|42347.5|42352.5|42332.5|42367.5|42347.5|42350|42330|15
1639618730000|2021-12-16 01:38:50|42355|42335|42357.5|42337.5|42357.5|42337.5|42355|42335|0
1639618740000|2021-12-16 01:39:00|42355|42335|42365|42345|42365|42345|42355|42335|2
1639618750000|2021-12-16 01:39:10|42363|42343|42360|42340|42365|42345|42360|42340|6
1639618760000|2021-12-16 01:39:20|42358|42338|42357.5|42337.5|42360|42340|42357.5|42337.5|0
1639618770000|2021-12-16 01:39:30|42357.1|42337.1|42357.5|42337.5|42357.5|42337.5|42355|42335|0
1639618780000|2021-12-16 01:39:40|42355.5|42335.5|42357.5|42337.5|42357.5|42337.5|42355|42335|0
1639618790000|2021-12-16 01:39:50|42355|42335|42357.5|42337.5|42357.5|42337.5|42355|42335|2
1639618800000|2021-12-16 01:40:00|42360|42340|42379.6|42359.6|42379.6|42359.6|42360|42340|12
1639618810000|2021-12-16 01:40:10|42380|42360|42380|42360|42380|42360|42380|42360|1
1639618820000|2021-12-16 01:40:20|42378|42358|42377.5|42357.5|42378|42358|42377.5|42357.5|1
1639618830000|2021-12-16 01:40:30|42375|42355|42372.1|42352.1|42375|42355|42372.1|42352.1|2
1639618840000|2021-12-16 01:40:40|42367.5|42347.5|42365.5|42345.5|42367.5|42347.5|42365.5|42345.5|5
1639618860000|2021-12-16 01:41:00|42363.5|42343.5|42363|42343|42363.5|42343.5|42363|42343|4
1639618870000|2021-12-16 01:41:10|42365|42345|42365|42345|42365|42345|42365|42345|1
1639618880000|2021-12-16 01:41:20|42367.5|42347.5|42365|42345|42367.5|42347.5|42365|42345|2
1639618890000|2021-12-16 01:41:30|42377.5|42357.5|42382.5|42362.5|42382.5|42362.5|42377.5|42357.5|13
1639618900000|2021-12-16 01:41:40|42387.5|42367.5|42390|42370|42395|42375|42387.5|42367.5|10
1639618910000|2021-12-16 01:41:50|42392.5|42372.5|42387.5|42367.5|42395|42375|42387.5|42367.5|8
1639618920000|2021-12-16 01:42:00|42389.6|42369.6|42385|42365|42390|42370|42385|42365|4
1639618930000|2021-12-16 01:42:10|42382.5|42362.5|42390|42370|42390|42370|42382.5|42362.5|4
1639618940000|2021-12-16 01:42:20|42392.5|42372.5|42390|42370|42392.5|42372.5|42390|42370|2
1639618950000|2021-12-16 01:42:30|42387.5|42367.5|42387.5|42367.5|42387.5|42367.5|42387.5|42367.5|2
1639618960000|2021-12-16 01:42:40|42385|42365|42390|42370|42390|42370|42385|42365|1
1639618970000|2021-12-16 01:42:50|42388|42368|42387.5|42367.5|42388|42368|42387.5|42367.5|0
1639618980000|2021-12-16 01:43:00|42385|42365|42390|42370|42390|42370|42385|42365|4
1639619000000|2021-12-16 01:43:20|42395|42375|42400|42380|42400|42380|42395|42375|11
1639619010000|2021-12-16 01:43:30|42402.1|42382.1|42405|42385|42405|42385|42400|42380|1
1639619020000|2021-12-16 01:43:40|42403|42383|42402.5|42382.5|42405|42385|42402.5|42382.5|0
1639619030000|2021-12-16 01:43:50|42402.1|42382.1|42395|42375|42402.1|42382.1|42395|42375|4
1639619040000|2021-12-16 01:44:00|42397.5|42377.5|42399.6|42379.6|42399.6|42379.6|42395|42375|1
1639619050000|2021-12-16 01:44:10|42400|42380|42395|42375|42400|42380|42395|42375|0
1639619060000|2021-12-16 01:44:20|42399.6|42379.6|42399.6|42379.6|42402.1|42382.1|42399.6|42379.6|0
1639619070000|2021-12-16 01:44:30|42397.5|42377.5|42397.5|42377.5|42400|42380|42397.5|42377.5|1
1639619100000|2021-12-16 01:45:00|42395|42375|42395|42375|42395|42375|42382.5|42362.5|9
1639619110000|2021-12-16 01:45:10|||||||||1
1639619120000|2021-12-16 01:45:20|42397.5|42377.5|42395|42375|42397.5|42377.5|42395|42375|6
1639619130000|2021-12-16 01:45:30|42392.5|42372.5|42412.5|42392.5|42412.5|42392.5|42390.5|42370.5|8
1639619140000|2021-12-16 01:45:40|42413|42393|42410|42390|42415|42395|42410|42390|8
1639619150000|2021-12-16 01:45:50|42408|42388|42410|42390|42414.6|42394.6|42407.5|42387.5|4
1639619160000|2021-12-16 01:46:00|42409.6|42389.6|42412.5|42392.5|42412.5|42392.5|42405|42385|6
1639619170000|2021-12-16 01:46:10|42415|42395|42415|42395|42415|42395|42415|42395|0
1639619180000|2021-12-16 01:46:20|42410.5|42390.5|42415|42395|42415|42395|42410|42390|8
1639619190000|2021-12-16 01:46:30|42410|42390|42415|42395|42415|42395|42410|42390|2
1639619200000|2021-12-16 01:46:40|42412.5|42392.5|42410|42390|42412.5|42392.5|42410|42390|3
1639619210000|2021-12-16 01:46:50|42407.5|42387.5|42400|42380|42407.5|42387.5|42400|42380|1
1639619220000|2021-12-16 01:47:00|42397.5|42377.5|42402.5|42382.5|42402.5|42382.5|42397.5|42377.5|10
1639619230000|2021-12-16 01:47:10|42404.6|42384.6|42405|42385|42407.5|42387.5|42404.6|42384.6|0
1639619240000|2021-12-16 01:47:20|42402.5|42382.5|42400|42380|42402.5|42382.5|42400|42380|3
1639619250000|2021-12-16 01:47:30|42397.5|42377.5|42395|42375|42397.5|42377.5|42395|42375|5
1639619260000|2021-12-16 01:47:40|42392.5|42372.5|42390|42370|42392.5|42372.5|42387.5|42367.5|5
1639619270000|2021-12-16 01:47:50|42392.5|42372.5|42392.5|42372.5|42392.5|42372.5|42392.5|42372.5|2
1639619280000|2021-12-16 01:48:00|42390|42370|42395|42375|42397.1|42377.1|42390|42370|2
1639619290000|2021-12-16 01:48:10|42397.1|42377.1|42395|42375|42397.5|42377.5|42395|42375|1
1639619300000|2021-12-16 01:48:20|42397.1|42377.1|42400.5|42380.5|42400.5|42380.5|42395|42375|2
1639619310000|2021-12-16 01:48:30|42405.5|42385.5|42405|42385|42405.5|42385.5|42405|42385|1
1639619320000|2021-12-16 01:48:40|42407.1|42387.1|42388|42368|42407.1|42387.1|42388|42368|4
1639619330000|2021-12-16 01:48:50|42390|42370|42395|42375|42395|42375|42390|42370|2
1639619340000|2021-12-16 01:49:00|42393|42373|42390|42370|42393|42373|42390|42370|1
1639619350000|2021-12-16 01:49:10|42392.5|42372.5|42384.6|42364.6|42392.5|42372.5|42382.5|42362.5|4
1639619360000|2021-12-16 01:49:20|42383|42363|42385|42365|42385|42365|42380|42360|0
1639619370000|2021-12-16 01:49:30|42380|42360|42380|42360|42382.5|42362.5|42380|42360|0
1639619380000|2021-12-16 01:49:40|42382.5|42362.5|42373|42353|42382.5|42362.5|42373|42353|10
1639619390000|2021-12-16 01:49:50|42370|42350|42365|42345|42370|42350|42362.5|42342.5|2
1639619400000|2021-12-16 01:50:00|42367.1|42347.1|42374.6|42354.6|42374.6|42354.6|42365|42345|2
1639619410000|2021-12-16 01:50:10|42375|42355|42380|42360|42380|42360|42375|42355|8
1639619420000|2021-12-16 01:50:20|42377.5|42357.5|42382.5|42362.5|42382.5|42362.5|42377.5|42357.5|1
1639619430000|2021-12-16 01:50:30|42385|42365|42382.5|42362.5|42385|42365|42382.5|42362.5|5
1639619440000|2021-12-16 01:50:40|||||||||2
1639619450000|2021-12-16 01:50:50|42382.1|42362.1|42382.5|42362.5|42382.5|42362.5|42380|42360|3
1639619460000|2021-12-16 01:51:00|42380|42360|42380|42360|42380|42360|42380|42360|2
1639619470000|2021-12-16 01:51:10|42382.5|42362.5|42377.5|42357.5|42382.5|42362.5|42377.5|42357.5|6
1639619480000|2021-12-16 01:51:20|42375|42355|42375|42355|42375|42355|42375|42355|3
1639619490000|2021-12-16 01:51:30|42370|42350|42365|42345|42370|42350|42365|42345|9
1639619500000|2021-12-16 01:51:40|42362.5|42342.5|42362.5|42342.5|42365|42345|42362.5|42342.5|4
1639619510000|2021-12-16 01:51:50|42365|42345|42362.5|42342.5|42365|42345|42362.5|42342.5|1
1639619520000|2021-12-16 01:52:00|42360|42340|42355|42335|42360|42340|42355|42335|5
1639619530000|2021-12-16 01:52:10|42351|42331|42342.5|42322.5|42351|42331|42342.5|42322.5|9
1639619540000|2021-12-16 01:52:20|42340|42320|42340|42320|42340|42320|42337.5|42317.5|3
1639619550000|2021-12-16 01:52:30|42342.1|42322.1|42340|42320|42342.5|42322.5|42340|42320|7
1639619560000|2021-12-16 01:52:40|42338|42318|42337.5|42317.5|42338|42318|42337.5|42317.5|4
1639619570000|2021-12-16 01:52:50|42332.5|42312.5|42337.5|42317.5|42337.5|42317.5|42332.5|42312.5|12
1639619580000|2021-12-16 01:53:00|42339.6|42319.6|42342.5|42322.5|42342.5|42322.5|42337.5|42317.5|1
1639619590000|2021-12-16 01:53:10|42342.1|42322.1|42339.6|42319.6|42342.1|42322.1|42335|42315|9
1639619600000|2021-12-16 01:53:20|42340|42320|42333|42313|42340|42320|42333|42313|11
1639619610000|2021-12-16 01:53:30|42335|42315|42332.5|42312.5|42335|42315|42332.5|42312.5|1
1639619620000|2021-12-16 01:53:40|42330|42310|42325|42305|42330|42310|42323|42303|6
1639619630000|2021-12-16 01:53:50|42327.5|42307.5|42327.5|42307.5|42329.6|42309.6|42327.5|42307.5|5
1639619640000|2021-12-16 01:54:00|42332.5|42312.5|42330|42310|42332.5|42312.5|42330|42310|2
1639619650000|2021-12-16 01:54:10|42327.5|42307.5|42327.5|42307.5|42330|42310|42327.5|42307.5|0
1639619660000|2021-12-16 01:54:20|42325|42305|42325|42305|42330|42310|42325|42305|0
1639619670000|2021-12-16 01:54:30|42327.1|42307.1|42317.5|42297.5|42327.5|42307.5|42317.5|42297.5|5
1639619680000|2021-12-16 01:54:40|42315.5|42295.5|42320|42300|42320|42300|42312.5|42292.5|3
1639619690000|2021-12-16 01:54:50|42322.5|42302.5|42322.5|42302.5|42322.5|42302.5|42322.5|42302.5|0
1639619700000|2021-12-16 01:55:00|42324.6|42304.6|42337.5|42317.5|42337.5|42317.5|42324.6|42304.6|10
1639619710000|2021-12-16 01:55:10|42335.5|42315.5|42335|42315|42337.5|42317.5|42335|42315|3
1639619720000|2021-12-16 01:55:20|42333|42313|42332.5|42312.5|42333|42313|42330|42310|2
1639619730000|2021-12-16 01:55:30|42330|42310|42330.5|42310.5|42335|42315|42330|42310|3
1639619740000|2021-12-16 01:55:40|42330|42310|42335|42315|42335|42315|42330|42310|2
1639619750000|2021-12-16 01:55:50|42332.5|42312.5|42332.5|42312.5|42332.5|42312.5|42332.5|42312.5|1
1639619760000|2021-12-16 01:56:00|42330.5|42310.5|42327.5|42307.5|42330.5|42310.5|42327.5|42307.5|8
1639619770000|2021-12-16 01:56:10|42330|42310|42330|42310|42330|42310|42327.5|42307.5|6
1639619780000|2021-12-16 01:56:20|42332.5|42312.5|42340|42320|42340|42320|42332.5|42312.5|8
1639619790000|2021-12-16 01:56:30|42338|42318|42340|42320|42340|42320|42335|42315|2
1639619800000|2021-12-16 01:56:40|42337.5|42317.5|42337.5|42317.5|42337.5|42317.5|42337.5|42317.5|6
1639619810000|2021-12-16 01:56:50|42332.5|42312.5|42332.5|42312.5|42332.5|42312.5|42332.5|42312.5|9
1639619820000|2021-12-16 01:57:00|42330|42310|42330|42310|42330|42310|42330|42310|3
1639619830000|2021-12-16 01:57:10|42327.5|42307.5|42325|42305|42327.5|42307.5|42325|42305|1
1639619840000|2021-12-16 01:57:20|42327.1|42307.1|42327.5|42307.5|42327.5|42307.5|42327.1|42307.1|1
1639619860000|2021-12-16 01:57:40|42329.6|42309.6|42329.6|42309.6|42329.6|42309.6|42329.6|42309.6|1
1639619870000|2021-12-16 01:57:50|42327.5|42307.5|42325|42305|42327.5|42307.5|42322.5|42302.5|9
1639619880000|2021-12-16 01:58:00|42322.5|42302.5|42327.5|42307.5|42327.5|42307.5|42322.5|42302.5|1
1639619890000|2021-12-16 01:58:10|42330|42310|42330|42310|42332.5|42312.5|42330|42310|1
1639619900000|2021-12-16 01:58:20|42335|42315|42328|42308|42340|42320|42328|42308|9
1639619910000|2021-12-16 01:58:30|42327.5|42307.5|42327.5|42307.5|42332.5|42312.5|42327.5|42307.5|1
1639619920000|2021-12-16 01:58:40|42325.5|42305.5|42323|42303|42325.5|42305.5|42323|42303|3
1639619930000|2021-12-16 01:58:50|42325|42305|42324.6|42304.6|42327.5|42307.5|42324.6|42304.6|1
1639619940000|2021-12-16 01:59:00|||||||||4
1639619950000|2021-12-16 01:59:10|42325.5|42305.5|42325.5|42305.5|42325.5|42305.5|42325.5|42305.5|1
1639619960000|2021-12-16 01:59:20|||||||||2
1639619970000|2021-12-16 01:59:30|42327.5|42307.5|42332.5|42312.5|42332.5|42312.5|42327.5|42307.5|1
1639619980000|2021-12-16 01:59:40|42330|42310|42332.5|42312.5|42332.5|42312.5|42330|42310|1
1639619990000|2021-12-16 01:59:50|42330|42310|42340|42320|42340|42320|42330|42310|1
1639620000000|2021-12-16 02:00:00|42335|42315|42340|42320|42340|42320|42335|42315|3
1639620010000|2021-12-16 02:00:10|42337.5|42317.5|42330|42310|42337.5|42317.5|42330|42310|7
1639620020000|2021-12-16 02:00:20|42332.5|42312.5|42330|42310|42332.5|42312.5|42328|42308|5
1639620030000|2021-12-16 02:00:30|42332.5|42312.5|42328|42308|42332.5|42312.5|42328|42308|3
1639620040000|2021-12-16 02:00:40|42332.5|42312.5|42332.5|42312.5|42335|42315|42332.5|42312.5|0
1639620050000|2021-12-16 02:00:50|42335|42315|42337.5|42317.5|42340|42320|42332.5|42312.5|4
1639620060000|2021-12-16 02:01:00|42340|42320|42345|42325|42345|42325|42340|42320|5
1639620070000|2021-12-16 02:01:10|42347.1|42327.1|42350|42330|42350|42330|42345|42325|1
1639620080000|2021-12-16 02:01:20|42348|42328|42345|42325|42349.6|42329.6|42345|42325|3
1639620090000|2021-12-16 02:01:30|42343|42323|42337.5|42317.5|42343|42323|42337.5|42317.5|8
1639620100000|2021-12-16 02:01:40|42340|42320|42337.5|42317.5|42340|42320|42335|42315|5
1639620120000|2021-12-16 02:02:00|42340|42320|42340|42320|42340|42320|42335|42315|9
1639620130000|2021-12-16 02:02:10|42342.5|42322.5|42345|42325|42347.5|42327.5|42342.5|42322.5|0
1639620140000|2021-12-16 02:02:20|||||||||2
1639620150000|2021-12-16 02:02:30|42345.5|42325.5|42347.5|42327.5|42347.5|42327.5|42345.5|42325.5|0
1639620160000|2021-12-16 02:02:40|42347.1|42327.1|42342.5|42322.5|42347.1|42327.1|42342.5|42322.5|2
1639620180000|2021-12-16 02:03:00|42347.1|42327.1|42347.5|42327.5|42347.5|42327.5|42347.1|42327.1|1
1639620190000|2021-12-16 02:03:10|42354.6|42334.6|42357.5|42337.5|42357.5|42337.5|42354.6|42334.6|8
1639620200000|2021-12-16 02:03:20|42360|42340|42360|42340|42360|42340|42360|42340|0
1639620210000|2021-12-16 02:03:30|42357.5|42337.5|42368|42348|42369.6|42349.6|42357.5|42337.5|4
1639620220000|2021-12-16 02:03:40|42367.5|42347.5|42374.6|42354.6|42374.6|42354.6|42367.5|42347.5|11
1639620230000|2021-12-16 02:03:50|42377.1|42357.1|42377.1|42357.1|42377.1|42357.1|42377.1|42357.1|0
1639620240000|2021-12-16 02:04:00|42375|42355|42372.5|42352.5|42375.5|42355.5|42370|42350|13
1639620250000|2021-12-16 02:04:10|42370|42350|42370|42350|42370|42350|42370|42350|1
1639620260000|2021-12-16 02:04:20|42367.5|42347.5|42367.5|42347.5|42367.5|42347.5|42367.5|42347.5|0
1639620270000|2021-12-16 02:04:30|42365|42345|42365|42345|42367.5|42347.5|42365|42345|2
1639620280000|2021-12-16 02:04:40|42362.5|42342.5|42367.5|42347.5|42367.5|42347.5|42362.5|42342.5|1
1639620290000|2021-12-16 02:04:50|42369.6|42349.6|42370|42350|42370|42350|42367.5|42347.5|1
1639620300000|2021-12-16 02:05:00|42372.5|42352.5|42377.5|42357.5|42377.5|42357.5|42372.5|42352.5|4
1639620310000|2021-12-16 02:05:10|42375|42355|42365|42345|42377.5|42357.5|42365|42345|3
1639620320000|2021-12-16 02:05:20|42363|42343|42355|42335|42363|42343|42355|42335|6
1639620330000|2021-12-16 02:05:30|42352.5|42332.5|42352.5|42332.5|42352.5|42332.5|42352.5|42332.5|0
1639620340000|2021-12-16 02:05:40|42350|42330|42350|42330|42352.5|42332.5|42350|42330|1
1639620350000|2021-12-16 02:05:50|42347.5|42327.5|42344.6|42324.6|42347.5|42327.5|42343|42323|6
1639620360000|2021-12-16 02:06:00|42345|42325|42342.5|42322.5|42345|42325|42342.5|42322.5|1
1639620370000|2021-12-16 02:06:10|42345|42325|42335|42315|42345|42325|42335|42315|3
1639620380000|2021-12-16 02:06:20|42332.5|42312.5|42325|42305|42332.5|42312.5|42322.5|42302.5|1
1639620390000|2021-12-16 02:06:30|42323|42303|42307.5|42287.5|42323|42303|42307.5|42287.5|6
1639620400000|2021-12-16 02:06:40|42305.5|42285.5|42310|42290|42310|42290|42305|42285|5
1639620410000|2021-12-16 02:06:50|42305|42285|42302.5|42282.5|42305|42285|42302.5|42282.5|8
1639620420000|2021-12-16 02:07:00|42300.5|42280.5|42300|42280|42302.5|42282.5|42300|42280|4
1639620430000|2021-12-16 02:07:10|42298|42278|42300|42280|42300|42280|42297.5|42277.5|2
1639620440000|2021-12-16 02:07:20|42302.5|42282.5|42300|42280|42302.5|42282.5|42300|42280|0
1639620450000|2021-12-16 02:07:30|42305|42285|42305|42285|42305|42285|42300|42280|0
1639620460000|2021-12-16 02:07:40|42302.5|42282.5|42302.5|42282.5|42302.5|42282.5|42302.5|42282.5|3
1639620470000|2021-12-16 02:07:50|42300|42280|42300|42280|42300|42280|42300|42280|3
1639620480000|2021-12-16 02:08:00|42302.5|42282.5|42304.6|42284.6|42306.6|42286.6|42302.5|42282.5|7
1639620490000|2021-12-16 02:08:10|42302.5|42282.5|42307.5|42287.5|42307.5|42287.5|42302.5|42282.5|6
1639620500000|2021-12-16 02:08:20|42309.6|42289.6|42320|42300|42320|42300|42309.6|42289.6|0
1639620510000|2021-12-16 02:08:30|42319.1|42299.1|42310|42290|42319.1|42299.1|42310|42290|3
1639620520000|2021-12-16 02:08:40|42312.5|42292.5|42310|42290|42312.5|42292.5|42310|42290|0
1639620530000|2021-12-16 02:08:50|42312.5|42292.5|42317.1|42297.1|42317.1|42297.1|42312.5|42292.5|2
1639620540000|2021-12-16 02:09:00|42315|42295|42317.5|42297.5|42317.5|42297.5|42315|42295|2
1639620550000|2021-12-16 02:09:10|42315|42295|42317.5|42297.5|42317.5|42297.5|42315|42295|5
1639620560000|2021-12-16 02:09:20|42315.5|42295.5|42317.5|42297.5|42317.5|42297.5|42315|42295|0
1639620570000|2021-12-16 02:09:30|42315|42295|42315|42295|42317.5|42297.5|42315|42295|3
1639620580000|2021-12-16 02:09:40|||||||||1
1639620590000|2021-12-16 02:09:50|42314.6|42294.6|42312.5|42292.5|42314.6|42294.6|42312.5|42292.5|3
1639620600000|2021-12-16 02:10:00|42310|42290|42312.5|42292.5|42315|42295|42310|42290|2
1639620620000|2021-12-16 02:10:20|42310|42290|42307.5|42287.5|42310|42290|42307.5|42287.5|5
1639620640000|2021-12-16 02:10:40|42305.5|42285.5|42302.5|42282.5|42305.5|42285.5|42302.5|42282.5|0
1639620650000|2021-12-16 02:10:50|42302.1|42282.1|42300|42280|42302.5|42282.5|42300|42280|2
1639620660000|2021-12-16 02:11:00|42302.1|42282.1|42305|42285|42305|42285|42302.1|42282.1|1
1639620670000|2021-12-16 02:11:10|42310|42290|42327.5|42307.5|42327.5|42307.5|42310|42290|4
1639620680000|2021-12-16 02:11:20|42325|42305|42330|42310|42330|42310|42325|42305|3
1639620690000|2021-12-16 02:11:30|42325|42305|42355|42335|42355.5|42335.5|42325|42305|9
1639620700000|2021-12-16 02:11:40|42353|42333|42372.5|42352.5|42372.5|42352.5|42350|42330|14
1639620710000|2021-12-16 02:11:50|42375|42355|42375|42355|42375|42355|42375|42355|1
1639620720000|2021-12-16 02:12:00|42372.5|42352.5|42370|42350|42372.5|42352.5|42370|42350|7
1639620730000|2021-12-16 02:12:10|42368|42348|42367.5|42347.5|42368|42348|42367.5|42347.5|0
1639620740000|2021-12-16 02:12:20|42370|42350|42370|42350|42370|42350|42367.5|42347.5|3
1639620750000|2021-12-16 02:12:30|42370.5|42350.5|42370|42350|42372.5|42352.5|42370|42350|4
1639620760000|2021-12-16 02:12:40|42368|42348|42372.5|42352.5|42372.5|42352.5|42368|42348|0
1639620770000|2021-12-16 02:12:50|||||||||2
1639620780000|2021-12-16 02:13:00|42375|42355|42375|42355|42375|42355|42375|42355|0
1639620790000|2021-12-16 02:13:10|42373|42353|42370|42350|42373|42353|42370|42350|0
1639620800000|2021-12-16 02:13:20|42367.5|42347.5|42367.5|42347.5|42367.5|42347.5|42367.5|42347.5|0
1639620820000|2021-12-16 02:13:40|42370|42350|42370|42350|42370|42350|42370|42350|2
1639620830000|2021-12-16 02:13:50|42372.1|42352.1|42372.5|42352.5|42372.5|42352.5|42372.1|42352.1|0
1639620840000|2021-12-16 02:14:00|42370|42350|42372.5|42352.5|42372.5|42352.5|42370|42350|4
1639620850000|2021-12-16 02:14:10|42370|42350|42370|42350|42370|42350|42370|42350|1
1639620860000|2021-12-16 02:14:20|42372.5|42352.5|42374.6|42354.6|42374.6|42354.6|42372.5|42352.5|4
1639620870000|2021-12-16 02:14:30|42370|42350|42370|42350|42374.6|42354.6|42370|42350|2
1639620880000|2021-12-16 02:14:40|42372.5|42352.5|42374.6|42354.6|42374.6|42354.6|42372.5|42352.5|0
1639620890000|2021-12-16 02:14:50|42377.1|42357.1|42395|42375|42395|42375|42377.1|42357.1|6
1639620900000|2021-12-16 02:15:00|42397.1|42377.1|42402.5|42382.5|42402.5|42382.5|42397.1|42377.1|6
1639620910000|2021-12-16 02:15:10|42405|42385|42405|42385|42405|42385|42405|42385|3
1639620920000|2021-12-16 02:15:20|42407.1|42387.1|42412.5|42392.5|42412.5|42392.5|42407.1|42387.1|2
1639620930000|2021-12-16 02:15:30|42425|42405|42425|42405|42425|42405|42425|42405|3
1639620940000|2021-12-16 02:15:40|42420|42400|42420|42400|42420|42400|42420|42400|3
1639620970000|2021-12-16 02:16:10|42422.1|42402.1|42424.6|42404.6|42427.1|42407.1|42422.1|42402.1|3
1639620980000|2021-12-16 02:16:20|42425|42405|42432.5|42412.5|42432.5|42412.5|42425|42405|15
1639620990000|2021-12-16 02:16:30|42435|42415|42435|42415|42435|42415|42435|42415|3
1639621000000|2021-12-16 02:16:40|42437.5|42417.5|42442.5|42422.5|42442.5|42422.5|42437.5|42417.5|3
1639621010000|2021-12-16 02:16:50|42444.6|42424.6|42460|42440|42462.5|42442.5|42444.6|42424.6|11
1639621020000|2021-12-16 02:17:00|42459.6|42439.6|42455|42435|42459.6|42439.6|42455|42435|3
1639621030000|2021-12-16 02:17:10|||||||||2
1639621040000|2021-12-16 02:17:20|42452.5|42432.5|42452.5|42432.5|42452.5|42432.5|42450|42430|3
1639621050000|2021-12-16 02:17:30|42454.6|42434.6|42452.5|42432.5|42455|42435|42452.5|42432.5|0
1639621060000|2021-12-16 02:17:40|42450|42430|42450|42430|42450|42430|42450|42430|1
1639621070000|2021-12-16 02:17:50|42452.5|42432.5|42453|42433|42453|42433|42452.5|42432.5|2
1639621090000|2021-12-16 02:18:10|||||||||2
1639621110000|2021-12-16 02:18:30|42455|42435|42460|42440|42460|42440|42455|42435|3
1639621120000|2021-12-16 02:18:40|||||||||9
1639621130000|2021-12-16 02:18:50|42457.5|42437.5|42460|42440|42460|42440|42455|42435|4
1639621140000|2021-12-16 02:19:00|42457.5|42437.5|42455|42435|42457.5|42437.5|42455|42435|1
1639621160000|2021-12-16 02:19:20|||||||||3
1639621170000|2021-12-16 02:19:30|42452.5|42432.5|42455|42435|42455|42435|42452.5|42432.5|4
1639621180000|2021-12-16 02:19:40|42453|42433|42452.5|42432.5|42455|42435|42452.5|42432.5|0
1639621200000|2021-12-16 02:20:00|42455|42435|42455|42435|42455|42435|42455|42435|2
1639621220000|2021-12-16 02:20:20|42457.5|42437.5|42457.5|42437.5|42457.5|42437.5|42457.5|42437.5|2
1639621230000|2021-12-16 02:20:30|42462.5|42442.5|42465|42445|42467.5|42447.5|42462.5|42442.5|5
1639621240000|2021-12-16 02:20:40|42460.5|42440.5|42465|42445|42465|42445|42460|42440|4
1639621250000|2021-12-16 02:20:50|42463|42443|42460|42440|42463|42443|42460|42440|2
1639621270000|2021-12-16 02:21:10|42458|42438|42458|42438|42458|42438|42458|42438|0
1639621280000|2021-12-16 02:21:20|42455|42435|42455|42435|42455|42435|42455|42435|1
1639621290000|2021-12-16 02:21:30|42450.5|42430.5|42450|42430|42450.5|42430.5|42450|42430|0
1639621300000|2021-12-16 02:21:40|42452.5|42432.5|42455|42435|42455|42435|42452.5|42432.5|0
1639621310000|2021-12-16 02:21:50|||||||||2
1639621320000|2021-12-16 02:22:00|42450.5|42430.5|42460.5|42440.5|42460.5|42440.5|42450|42430|4
1639621330000|2021-12-16 02:22:10|42462.5|42442.5|42462.5|42442.5|42462.5|42442.5|42462.5|42442.5|0
1639621350000|2021-12-16 02:22:30|42457.5|42437.5|42457.5|42437.5|42457.5|42437.5|42457.5|42437.5|3
1639621360000|2021-12-16 02:22:40|42455.5|42435.5|42455|42435|42455.5|42435.5|42455|42435|1
1639621370000|2021-12-16 02:22:50|||||||||1
1639621380000|2021-12-16 02:23:00|42452.5|42432.5|42450|42430|42452.5|42432.5|42450|42430|2
1639621390000|2021-12-16 02:23:10|42455|42435|42455|42435|42455|42435|42455|42435|1
1639621400000|2021-12-16 02:23:20|42457.1|42437.1|42455|42435|42457.1|42437.1|42455|42435|0
1639621440000|2021-12-16 02:24:00|||||||||2
1639621480000|2021-12-16 02:24:40|42457|42437|42457.5|42437.5|42457.5|42437.5|42457|42437|2
1639621500000|2021-12-16 02:25:00|42465|42445|42482.5|42462.5|42492.5|42472.5|42465|42445|14
1639621510000|2021-12-16 02:25:10|42480|42460|42475|42455|42480|42460|42475|42455|2
1639621520000|2021-12-16 02:25:20|42472.5|42452.5|42465.5|42445.5|42472.5|42452.5|42465.5|42445.5|4
1639621530000|2021-12-16 02:25:30|42465|42445|42462.5|42442.5|42465|42445|42462.5|42442.5|1
1639621540000|2021-12-16 02:25:40|||||||||2
1639621550000|2021-12-16 02:25:50|42462|42442|42460|42440|42462|42442|42460|42440|0
1639621560000|2021-12-16 02:26:00|42457.5|42437.5|42457.5|42437.5|42457.5|42437.5|42457.5|42437.5|2
1639621570000|2021-12-16 02:26:10|42460.5|42440.5|42458|42438|42460.5|42440.5|42458|42438|1
1639621580000|2021-12-16 02:26:20|42459.5|42439.5|42460|42440|42460|42440|42459.5|42439.5|0
1639621590000|2021-12-16 02:26:30|42460.5|42440.5|42452.5|42432.5|42460.5|42440.5|42452.5|42432.5|2
1639621600000|2021-12-16 02:26:40|42448|42428|42448|42428|42448|42428|42448|42428|1
1639621620000|2021-12-16 02:27:00|42444|42424|42447.5|42427.5|42447.5|42427.5|42443|42423|14
1639621640000|2021-12-16 02:27:20|||||||||1
1639621650000|2021-12-16 02:27:30|42448|42428|42465|42445|42465|42445|42448|42428|2
1639621660000|2021-12-16 02:27:40|42463|42443|42465|42445|42465|42445|42460.5|42440.5|2
1639621670000|2021-12-16 02:27:50|42465.5|42445.5|42465|42445|42465.5|42445.5|42463|42443|1
1639621680000|2021-12-16 02:28:00|42462.5|42442.5|42462.5|42442.5|42462.5|42442.5|42462.5|42442.5|0
1639621690000|2021-12-16 02:28:10|42463|42443|42465|42445|42465|42445|42463|42443|0
1639621720000|2021-12-16 02:28:40|42462.5|42442.5|42463|42443|42463|42443|42462.5|42442.5|0
1639621730000|2021-12-16 02:28:50|42462.5|42442.5|42457|42437|42462.5|42442.5|42457|42437|9
1639621750000|2021-12-16 02:29:10|42455|42435|42455|42435|42455|42435|42455|42435|2
1639621760000|2021-12-16 02:29:20|42457.5|42437.5|42457.5|42437.5|42457.5|42437.5|42457.5|42437.5|0
1639621770000|2021-12-16 02:29:30|42455.5|42435.5|42455|42435|42455.5|42435.5|42455|42435|0
1639621780000|2021-12-16 02:29:40|42460|42440|42467.5|42447.5|42467.5|42447.5|42460|42440|5
1639621790000|2021-12-16 02:29:50|42469.5|42449.5|42467.5|42447.5|42470|42450|42467.5|42447.5|0
1639621800000|2021-12-16 02:30:00|42467|42447|42422.5|42402.5|42467|42447|42422.5|42402.5|31
1639621810000|2021-12-16 02:30:10|42424.5|42404.5|42417|42397|42425|42405|42415|42395|25
1639621820000|2021-12-16 02:30:20|42420|42400|42413|42393|42420|42400|42413|42393|11
1639621830000|2021-12-16 02:30:30|42415|42395|42412.5|42392.5|42417.5|42397.5|42412.5|42392.5|5
1639621840000|2021-12-16 02:30:40|42410|42390|42402.5|42382.5|42410|42390|42400|42380|8
1639621850000|2021-12-16 02:30:50|42400|42380|42395|42375|42400|42380|42395|42375|6
1639621860000|2021-12-16 02:31:00|42400|42380|42403|42383|42405|42385|42400|42380|3
1639621870000|2021-12-16 02:31:10|42402.5|42382.5|42397.5|42377.5|42407.5|42387.5|42397.5|42377.5|8
1639621880000|2021-12-16 02:31:20|42399.5|42379.5|42400|42380|42400|42380|42397.5|42377.5|1
1639621890000|2021-12-16 02:31:30|42398|42378|42392.5|42372.5|42398|42378|42392.5|42372.5|1
1639621900000|2021-12-16 02:31:40|42390.5|42370.5|42392.5|42372.5|42392.5|42372.5|42390.5|42370.5|1
1639621910000|2021-12-16 02:31:50|42394.5|42374.5|42402.5|42382.5|42402.5|42382.5|42394.5|42374.5|14
1639621920000|2021-12-16 02:32:00|42405|42385|42410.5|42390.5|42414.5|42394.5|42405|42385|4
1639621930000|2021-12-16 02:32:10|42412.5|42392.5|42429.5|42409.5|42429.5|42409.5|42412.5|42392.5|12
1639621940000|2021-12-16 02:32:20|42431.6|42411.6|42415|42395|42431.6|42411.6|42415|42395|8
1639621950000|2021-12-16 02:32:30|42412.5|42392.5|42407.5|42387.5|42415|42395|42407.5|42387.5|5
1639621970000|2021-12-16 02:32:50|42410|42390|42408|42388|42410|42390|42405|42385|6
1639621980000|2021-12-16 02:33:00|42409.5|42389.5|42415.5|42395.5|42415.5|42395.5|42408|42388|5
1639621990000|2021-12-16 02:33:10|42417.5|42397.5|42423|42403|42423|42403|42417.5|42397.5|0
1639622000000|2021-12-16 02:33:20|42425|42405|42425|42405|42425|42405|42425|42405|1
1639622010000|2021-12-16 02:33:30|42422.5|42402.5|42420.5|42400.5|42425|42405|42420.5|42400.5|3
1639622030000|2021-12-16 02:33:50|42418|42398|42407.5|42387.5|42418|42398|42407.5|42387.5|1
1639622040000|2021-12-16 02:34:00|42410|42390|42407.5|42387.5|42410|42390|42405|42385|0
1639622050000|2021-12-16 02:34:10|42405|42385|42408|42388|42410|42390|42405|42385|0
1639622060000|2021-12-16 02:34:20|42407.5|42387.5|42400|42380|42407.5|42387.5|42400|42380|2
1639622070000|2021-12-16 02:34:30|42398|42378|42400|42380|42400|42380|42397.5|42377.5|3
1639622080000|2021-12-16 02:34:40|42397.5|42377.5|42400|42380|42400|42380|42397.5|42377.5|3
1639622090000|2021-12-16 02:34:50|42398|42378|42400|42380|42400|42380|42397.5|42377.5|0
1639622100000|2021-12-16 02:35:00|42398|42378|42390|42370|42398|42378|42390|42370|5
1639622110000|2021-12-16 02:35:10|42395|42375|42400|42380|42400|42380|42395|42375|1
1639622120000|2021-12-16 02:35:20|||||||||1
1639622130000|2021-12-16 02:35:30|42402.5|42382.5|42405|42385|42405|42385|42402.5|42382.5|13
1639622140000|2021-12-16 02:35:40|42407|42387|42405|42385|42407.5|42387.5|42405|42385|0
1639622150000|2021-12-16 02:35:50|42405.5|42385.5|42409.5|42389.5|42410|42390|42405.5|42385.5|6
1639622160000|2021-12-16 02:36:00|42410|42390|42415|42395|42415|42395|42410|42390|2
1639622170000|2021-12-16 02:36:10|42412.5|42392.5|42412.5|42392.5|42412.5|42392.5|42412.5|42392.5|0
1639622180000|2021-12-16 02:36:20|42414.5|42394.5|42422.5|42402.5|42423.5|42403.5|42412.5|42392.5|3
1639622190000|2021-12-16 02:36:30|42425|42405|42425|42405|42427.5|42407.5|42422.5|42402.5|8
1639622200000|2021-12-16 02:36:40|42427.5|42407.5|42423|42403|42427.5|42407.5|42422.5|42402.5|10
1639622210000|2021-12-16 02:36:50|42422.5|42402.5|42427.5|42407.5|42427.5|42407.5|42422.5|42402.5|1
1639622220000|2021-12-16 02:37:00|42430|42410|42427.5|42407.5|42430|42410|42425.5|42405.5|18
1639622230000|2021-12-16 02:37:10|42429.5|42409.5|42425|42405|42430.5|42410.5|42422.5|42402.5|19
1639622240000|2021-12-16 02:37:20|42423|42403|42420|42400|42423|42403|42420|42400|2
1639622250000|2021-12-16 02:37:30|42417.5|42397.5|42410.5|42390.5|42420|42400|42410.5|42390.5|1
1639622260000|2021-12-16 02:37:40|42408|42388|42412.5|42392.5|42412.5|42392.5|42405.5|42385.5|5
1639622270000|2021-12-16 02:37:50|42413|42393|42412.5|42392.5|42413|42393|42412.5|42392.5|0
1639622280000|2021-12-16 02:38:00|42415|42395|42430|42410|42430|42410|42415|42395|11
1639622290000|2021-12-16 02:38:10|42427.5|42407.5|42420|42400|42427.5|42407.5|42420|42400|3
1639622300000|2021-12-16 02:38:20|42415|42395|42407.5|42387.5|42415|42395|42407.5|42387.5|4
1639622310000|2021-12-16 02:38:30|42405|42385|42407.5|42387.5|42407.5|42387.5|42405|42385|0
1639622320000|2021-12-16 02:38:40|42405|42385|42403|42383|42405|42385|42403|42383|1
1639622330000|2021-12-16 02:38:50|42402.5|42382.5|42407.5|42387.5|42407.5|42387.5|42402.5|42382.5|2
1639622340000|2021-12-16 02:39:00|42408|42388|42407.5|42387.5|42415|42395|42407.5|42387.5|4
1639622350000|2021-12-16 02:39:10|42410|42390|42410.5|42390.5|42412.5|42392.5|42410|42390|1
1639622360000|2021-12-16 02:39:20|42410|42390|42402.5|42382.5|42410|42390|42400.5|42380.5|2
1639622370000|2021-12-16 02:39:30|||||||||1
1639622390000|2021-12-16 02:39:50|42405|42385|42407.5|42387.5|42407.5|42387.5|42405|42385|0
1639622400000|2021-12-16 02:40:00|42410|42390|42410|42390|42410|42390|42410|42390|1
1639622410000|2021-12-16 02:40:10|42407.5|42387.5|42405|42385|42410|42390|42405|42385|0
1639622420000|2021-12-16 02:40:20|42410|42390|42410|42390|42410|42390|42410|42390|0
1639622430000|2021-12-16 02:40:30|42412|42392|42420|42400|42422|42402|42412|42392|4
1639622440000|2021-12-16 02:40:40|42422.5|42402.5|42407.5|42387.5|42422.5|42402.5|42407.5|42387.5|0
1639622450000|2021-12-16 02:40:50|42405|42385|42405|42385|42407.5|42387.5|42405|42385|0
1639622460000|2021-12-16 02:41:00|42403|42383|42405|42385|42405|42385|42402.5|42382.5|1
1639622470000|2021-12-16 02:41:10|42407|42387|42405|42385|42407|42387|42405|42385|0
1639622480000|2021-12-16 02:41:20|42407|42387|42402|42382|42407.5|42387.5|42402|42382|5
1639622490000|2021-12-16 02:41:30|42402.5|42382.5|42402.5|42382.5|42402.5|42382.5|42400|42380|1
1639622500000|2021-12-16 02:41:40|42405|42385|42402.5|42382.5|42405|42385|42402.5|42382.5|0
1639622510000|2021-12-16 02:41:50|42405|42385|42392.5|42372.5|42405|42385|42392.5|42372.5|3
1639622520000|2021-12-16 02:42:00|42388|42368|42385.5|42365.5|42390.5|42370.5|42385.5|42365.5|2
1639622530000|2021-12-16 02:42:10|42387.5|42367.5|42382.5|42362.5|42387.5|42367.5|42382.5|42362.5|3
1639622540000|2021-12-16 02:42:20|42380.5|42360.5|42385|42365|42385|42365|42380.5|42360.5|1
1639622550000|2021-12-16 02:42:30|42390|42370|42395|42375|42395|42375|42390|42370|0
1639622560000|2021-12-16 02:42:40|42400|42380|42397|42377|42400|42380|42395.5|42375.5|1
1639622570000|2021-12-16 02:42:50|42397.5|42377.5|42400|42380|42400|42380|42397.5|42377.5|0
1639622580000|2021-12-16 02:43:00|42400.5|42380.5|42400.5|42380.5|42400.5|42380.5|42400.5|42380.5|0
1639622590000|2021-12-16 02:43:10|42400|42380|42397.5|42377.5|42402.5|42382.5|42395|42375|1
1639622600000|2021-12-16 02:43:20|42395.5|42375.5|42395|42375|42397.5|42377.5|42395|42375|0
1639622610000|2021-12-16 02:43:30|42397|42377|42400|42380|42400|42380|42395|42375|2
1639622620000|2021-12-16 02:43:40|42417.5|42397.5|42415|42395|42417.5|42397.5|42415|42395|5
1639622630000|2021-12-16 02:43:50|42410.5|42390.5|42410|42390|42410.5|42390.5|42410|42390|2
1639622640000|2021-12-16 02:44:00|42407.5|42387.5|42407.5|42387.5|42407.5|42387.5|42407.5|42387.5|2
1639622660000|2021-12-16 02:44:20|42409.5|42389.5|42410|42390|42410|42390|42409.5|42389.5|1
1639622670000|2021-12-16 02:44:30|42407.5|42387.5|42407.5|42387.5|42410|42390|42405|42385|0
1639622680000|2021-12-16 02:44:40|42409.5|42389.5|42407.5|42387.5|42410|42390|42407.5|42387.5|0
1639622690000|2021-12-16 02:44:50|42410|42390|42405.5|42385.5|42410|42390|42405.5|42385.5|0
1639622700000|2021-12-16 02:45:00|42405|42385|42407.5|42387.5|42410|42390|42405|42385|1
1639622710000|2021-12-16 02:45:10|42412.5|42392.5|42420|42400|42425|42405|42412.5|42392.5|5
1639622720000|2021-12-16 02:45:20|42419.5|42399.5|42420|42400|42422.5|42402.5|42419.5|42399.5|3
1639622730000|2021-12-16 02:45:30|42415|42395|42415|42395|42415|42395|42415|42395|0
1639622740000|2021-12-16 02:45:40|42415.5|42395.5|42415|42395|42420|42400|42415|42395|0
1639622750000|2021-12-16 02:45:50|42407.5|42387.5|42400|42380|42407.5|42387.5|42400|42380|1
1639622760000|2021-12-16 02:46:00|42402|42382|42390.5|42370.5|42402|42382|42388|42368|4
1639622770000|2021-12-16 02:46:10|42392.5|42372.5|42392.5|42372.5|42392.5|42372.5|42392.5|42372.5|0
1639622780000|2021-12-16 02:46:20|42390|42370|42392.5|42372.5|42392.5|42372.5|42390|42370|1
1639622790000|2021-12-16 02:46:30|42395|42375|42400|42380|42400|42380|42395|42375|1
1639622800000|2021-12-16 02:46:40|42402|42382|42400|42380|42402|42382|42400|42380|0
1639622810000|2021-12-16 02:46:50|42402.5|42382.5|42397.5|42377.5|42402.5|42382.5|42397|42377|10
1639622820000|2021-12-16 02:47:00|42395.5|42375.5|42407.5|42387.5|42407.5|42387.5|42395.5|42375.5|5
1639622830000|2021-12-16 02:47:10|42403|42383|42402.5|42382.5|42404.5|42384.5|42402.5|42382.5|4
1639622840000|2021-12-16 02:47:20|42400|42380|42400|42380|42400|42380|42400|42380|0
1639622850000|2021-12-16 02:47:30|42402.5|42382.5|42402.5|42382.5|42405|42385|42402.5|42382.5|1
1639622860000|2021-12-16 02:47:40|42402|42382|42402.5|42382.5|42402.5|42382.5|42399.5|42379.5|0
1639622870000|2021-12-16 02:47:50|42404.5|42384.5|42400|42380|42404.5|42384.5|42397.5|42377.5|1
1639622880000|2021-12-16 02:48:00|42397.5|42377.5|42397.5|42377.5|42399.5|42379.5|42397.5|42377.5|1
1639622890000|2021-12-16 02:48:10|42395|42375|42390|42370|42397.5|42377.5|42390|42370|0
1639622900000|2021-12-16 02:48:20|42392.5|42372.5|42390|42370|42392.5|42372.5|42390|42370|0
1639622930000|2021-12-16 02:48:50|42392.5|42372.5|42396|42376|42407.5|42387.5|42392.5|42372.5|8
1639622940000|2021-12-16 02:49:00|42395.5|42375.5|42392.5|42372.5|42395.5|42375.5|42392.5|42372.5|1
1639622960000|2021-12-16 02:49:20|42394.5|42374.5|42390|42370|42394.5|42374.5|42390|42370|0
1639622970000|2021-12-16 02:49:30|42387.5|42367.5|42387.5|42367.5|42387.5|42367.5|42387.5|42367.5|2
1639622980000|2021-12-16 02:49:40|42392|42372|42392.5|42372.5|42392.5|42372.5|42392|42372|1
1639623000000|2021-12-16 02:50:00|42390|42370|42393|42373|42393|42373|42390|42370|3
1639623010000|2021-12-16 02:50:10|42397.5|42377.5|42397.5|42377.5|42397.5|42377.5|42397.5|42377.5|0
1639623030000|2021-12-16 02:50:30|42395.5|42375.5|42395|42375|42395.5|42375.5|42395|42375|0
1639623040000|2021-12-16 02:50:40|42397|42377|42400|42380|42400|42380|42397|42377|0
1639623050000|2021-12-16 02:50:50|42402|42382|42402.5|42382.5|42402.5|42382.5|42400|42380|3
1639623060000|2021-12-16 02:51:00|42405|42385|42410|42390|42410|42390|42405|42385|3
1639623070000|2021-12-16 02:51:10|42412.5|42392.5|42417.5|42397.5|42417.5|42397.5|42412.5|42392.5|0
1639623080000|2021-12-16 02:51:20|42420|42400|42420|42400|42420|42400|42420|42400|0
1639623090000|2021-12-16 02:51:30|42418|42398|42420|42400|42420|42400|42417.5|42397.5|0
1639623100000|2021-12-16 02:51:40|42422|42402|42422.5|42402.5|42422.5|42402.5|42422|42402|0
1639623110000|2021-12-16 02:51:50|42417.5|42397.5|42417.5|42397.5|42417.5|42397.5|42417.5|42397.5|2
1639623120000|2021-12-16 02:52:00|||||||||4
1639623150000|2021-12-16 02:52:30|42413|42393|42410.5|42390.5|42413|42393|42410.5|42390.5|1
1639623170000|2021-12-16 02:52:50|42409.5|42389.5|42409.5|42389.5|42409.5|42389.5|42409.5|42389.5|5
1639623180000|2021-12-16 02:53:00|42407.5|42387.5|42410|42390|42410|42390|42407.5|42387.5|1
1639623190000|2021-12-16 02:53:10|42410.5|42390.5|42412.5|42392.5|42412.5|42392.5|42407.5|42387.5|3
1639623200000|2021-12-16 02:53:20|||||||||1
1639623220000|2021-12-16 02:53:40|42407.5|42387.5|42410|42390|42410|42390|42407.5|42387.5|2
1639623230000|2021-12-16 02:53:50|42407.5|42387.5|42407.5|42387.5|42407.5|42387.5|42407.5|42387.5|1
1639623240000|2021-12-16 02:54:00|42409.5|42389.5|42412|42392|42412|42392|42409.5|42389.5|6
1639623250000|2021-12-16 02:54:10|42412.5|42392.5|42412.5|42392.5|42412.5|42392.5|42412.5|42392.5|0
1639623260000|2021-12-16 02:54:20|42415|42395|42415|42395|42415|42395|42415|42395|0
1639623280000|2021-12-16 02:54:40|42417.5|42397.5|42420|42400|42420|42400|42417.5|42397.5|3
1639623290000|2021-12-16 02:54:50|42417.5|42397.5|42415|42395|42417.5|42397.5|42415|42395|2
1639623300000|2021-12-16 02:55:00|42417.5|42397.5|42415|42395|42417.5|42397.5|42415|42395|0
1639623310000|2021-12-16 02:55:10|42417.5|42397.5|42415|42395|42417.5|42397.5|42415|42395|0
1639623320000|2021-12-16 02:55:20|42417|42397|42415|42395|42417.5|42397.5|42415|42395|0
1639623330000|2021-12-16 02:55:30|42415.5|42395.5|42417.5|42397.5|42417.5|42397.5|42415|42395|1
1639623340000|2021-12-16 02:55:40|42420|42400|42420|42400|42420|42400|42420|42400|1
1639623350000|2021-12-16 02:55:50|42422.5|42402.5|42422.5|42402.5|42422.5|42402.5|42422.5|42402.5|1
1639623360000|2021-12-16 02:56:00|42420.5|42400.5|42420|42400|42420.5|42400.5|42417.5|42397.5|1
1639623370000|2021-12-16 02:56:10|42417.5|42397.5|42417.5|42397.5|42420|42400|42417.5|42397.5|2
1639623380000|2021-12-16 02:56:20|42420|42400|42420|42400|42420|42400|42420|42400|1
1639623390000|2021-12-16 02:56:30|42422|42402|42422.5|42402.5|42422.5|42402.5|42422|42402|4
1639623400000|2021-12-16 02:56:40|42424.5|42404.5|42420.5|42400.5|42424.5|42404.5|42420.5|42400.5|0
1639623410000|2021-12-16 02:56:50|42420|42400|42425|42405|42425|42405|42420|42400|1
1639623420000|2021-12-16 02:57:00|42420|42400|42422.5|42402.5|42422.5|42402.5|42420|42400|5
1639623430000|2021-12-16 02:57:10|42420.5|42400.5|42435|42415|42437.5|42417.5|42420|42400|11
1639623440000|2021-12-16 02:57:20|42432.5|42412.5|42430.5|42410.5|42432.5|42412.5|42430.5|42410.5|4
1639623450000|2021-12-16 02:57:30|42432.5|42412.5|42432.5|42412.5|42432.5|42412.5|42430|42410|4
1639623460000|2021-12-16 02:57:40|42432|42412|42432.5|42412.5|42432.5|42412.5|42430|42410|0
1639623470000|2021-12-16 02:57:50|42435|42415|42435|42415|42437|42417|42435|42415|2
1639623480000|2021-12-16 02:58:00|42437|42417|42435|42415|42437|42417|42435|42415|3
1639623490000|2021-12-16 02:58:10|42432.5|42412.5|42427.5|42407.5|42432.5|42412.5|42427.5|42407.5|8
1639623500000|2021-12-16 02:58:20|42429.5|42409.5|42430|42410|42430|42410|42427.5|42407.5|5
1639623510000|2021-12-16 02:58:30|42428|42408|42420|42400|42430|42410|42420|42400|5
1639623520000|2021-12-16 02:58:40|42418|42398|42422.5|42402.5|42422.5|42402.5|42418|42398|0
1639623530000|2021-12-16 02:58:50|42420|42400|42422.5|42402.5|42422.5|42402.5|42420|42400|0
1639623540000|2021-12-16 02:59:00|42422|42402|42420|42400|42422|42402|42420|42400|2
1639623550000|2021-12-16 02:59:10|42425|42405|42422.5|42402.5|42425|42405|42422.5|42402.5|0
1639623560000|2021-12-16 02:59:20|42420|42400|42417.5|42397.5|42422|42402|42417.5|42397.5|4
1639623570000|2021-12-16 02:59:30|42419.5|42399.5|42420|42400|42420|42400|42419.5|42399.5|0
1639623580000|2021-12-16 02:59:40|42418|42398|42412.5|42392.5|42418|42398|42412.5|42392.5|5
1639623590000|2021-12-16 02:59:50|42410|42390|42400|42380|42410|42390|42400|42380|0
1639623600000|2021-12-16 03:00:00|42402.5|42382.5|42405|42385|42405|42385|42402.5|42382.5|1
1639623610000|2021-12-16 03:00:10|42407.5|42387.5|42402.5|42382.5|42407.5|42387.5|42402.5|42382.5|0
1639623620000|2021-12-16 03:00:20|42405|42385|42405|42385|42405|42385|42402.5|42382.5|0
1639623630000|2021-12-16 03:00:30|42402.5|42382.5|42407.5|42387.5|42407.5|42387.5|42402.5|42382.5|0
1639623640000|2021-12-16 03:00:40|42410|42390|42410|42390|42410|42390|42410|42390|0
1639623660000|2021-12-16 03:01:00|42412.5|42392.5|42422|42402|42422|42402|42412.5|42392.5|7
1639623670000|2021-12-16 03:01:10|42422.5|42402.5|42427.5|42407.5|42427.5|42407.5|42422.5|42402.5|5
1639623680000|2021-12-16 03:01:20|42430|42410|42432.5|42412.5|42432.5|42412.5|42430|42410|2
1639623690000|2021-12-16 03:01:30|42430|42410|42428|42408|42430|42410|42428|42408|1
1639623700000|2021-12-16 03:01:40|42430|42410|42430|42410|42430|42410|42430|42410|0
1639623710000|2021-12-16 03:01:50|42427.5|42407.5|42427.5|42407.5|42427.5|42407.5|42427.5|42407.5|0
1639623720000|2021-12-16 03:02:00|42430|42410|42427.5|42407.5|42430|42410|42427.5|42407.5|2
1639623730000|2021-12-16 03:02:10|42425.5|42405.5|42422.5|42402.5|42425.5|42405.5|42422.5|42402.5|1
1639623740000|2021-12-16 03:02:20|42420.5|42400.5|42420|42400|42420.5|42400.5|42420|42400|1
1639623750000|2021-12-16 03:02:30|42422.5|42402.5|42420|42400|42422.5|42402.5|42420|42400|2
1639623760000|2021-12-16 03:02:40|42418|42398|42415|42395|42418|42398|42415|42395|2
1639623780000|2021-12-16 03:03:00|||||||||2
1639623790000|2021-12-16 03:03:10|42413|42393|42417.5|42397.5|42417.5|42397.5|42412.5|42392.5|1
1639623820000|2021-12-16 03:03:40|42415|42395|42415|42395|42415|42395|42412.5|42392.5|2
1639623830000|2021-12-16 03:03:50|42412.5|42392.5|42412.5|42392.5|42412.5|42392.5|42412.5|42392.5|3
1639623840000|2021-12-16 03:04:00|42410|42390|42415|42395|42415|42395|42410|42390|2
1639623850000|2021-12-16 03:04:10|42412.5|42392.5|42410|42390|42412.5|42392.5|42410|42390|0
1639623860000|2021-12-16 03:04:20|42412|42392|42417.5|42397.5|42417.5|42397.5|42412|42392|3
1639623870000|2021-12-16 03:04:30|42415|42395|42417.5|42397.5|42417.5|42397.5|42415|42395|0
1639623880000|2021-12-16 03:04:40|42415|42395|42412.5|42392.5|42415|42395|42412.5|42392.5|1
1639623890000|2021-12-16 03:04:50|42415|42395|42417|42397|42417|42397|42415|42395|1
1639623900000|2021-12-16 03:05:00|42417.5|42397.5|42415|42395|42417.5|42397.5|42414.5|42394.5|1
1639623910000|2021-12-16 03:05:10|42412.5|42392.5|42417.5|42397.5|42417.5|42397.5|42412.5|42392.5|3
1639623920000|2021-12-16 03:05:20|42422.5|42402.5|42430|42410|42430.5|42410.5|42422.5|42402.5|8
1639623930000|2021-12-16 03:05:30|42428|42408|42430|42410|42430|42410|42427.5|42407.5|1
1639623940000|2021-12-16 03:05:40|42427.5|42407.5|42430|42410|42430|42410|42427.5|42407.5|1
1639623950000|2021-12-16 03:05:50|42432|42412|42434.5|42414.5|42434.5|42414.5|42432|42412|0
1639623960000|2021-12-16 03:06:00|42432.5|42412.5|42434.5|42414.5|42434.5|42414.5|42432|42412|0
1639623970000|2021-12-16 03:06:10|||||||||1
1639623980000|2021-12-16 03:06:20|42435|42415|42445|42425|42445|42425|42435|42415|9
1639623990000|2021-12-16 03:06:30|42447.5|42427.5|42450|42430|42450|42430|42447.5|42427.5|4
1639624000000|2021-12-16 03:06:40|42448|42428|42457.5|42437.5|42457.5|42437.5|42448|42428|2
1639624010000|2021-12-16 03:06:50|42460|42440|42464.5|42444.5|42464.5|42444.5|42460|42440|5
1639624020000|2021-12-16 03:07:00|42462.5|42442.5|42460|42440|42465|42445|42460|42440|6
1639624030000|2021-12-16 03:07:10|42458|42438|42455|42435|42458|42438|42455|42435|0
1639624040000|2021-12-16 03:07:20|42453|42433|42455|42435|42455|42435|42450|42430|1
1639624050000|2021-12-16 03:07:30|42452.5|42432.5|42455|42435|42455|42435|42452.5|42432.5|3
1639624060000|2021-12-16 03:07:40|42452.5|42432.5|42455|42435|42455|42435|42452.5|42432.5|3
1639624070000|2021-12-16 03:07:50|||||||||6
1639624080000|2021-12-16 03:08:00|42457.5|42437.5|42455|42435|42457.5|42437.5|42455|42435|1
1639624090000|2021-12-16 03:08:10|42455.5|42435.5|42457.5|42437.5|42457.5|42437.5|42455|42435|7
1639624100000|2021-12-16 03:08:20|42459.5|42439.5|42472.5|42452.5|42475|42455|42459.5|42439.5|10
1639624110000|2021-12-16 03:08:30|42477.5|42457.5|42477.5|42457.5|42480|42460|42475.5|42455.5|9
1639624120000|2021-12-16 03:08:40|42480|42460|42482.5|42462.5|42482.5|42462.5|42480|42460|1
1639624130000|2021-12-16 03:08:50|42485|42465|42485|42465|42485|42465|42485|42465|1
1639624140000|2021-12-16 03:09:00|42487.5|42467.5|42492.5|42472.5|42494.5|42474.5|42487.5|42467.5|15
1639624150000|2021-12-16 03:09:10|42494.5|42474.5|42489.5|42469.5|42494.5|42474.5|42489.5|42469.5|6
1639624160000|2021-12-16 03:09:20|42487|42467|42489.5|42469.5|42489.5|42469.5|42487|42467|0
1639624170000|2021-12-16 03:09:30|42490|42470|42490|42470|42490|42470|42490|42470|2
1639624180000|2021-12-16 03:09:40|42488|42468|42487.5|42467.5|42490|42470|42487.5|42467.5|0
1639624190000|2021-12-16 03:09:50|42490|42470|42492.5|42472.5|42492.5|42472.5|42490|42470|1
1639624200000|2021-12-16 03:10:00|42494.5|42474.5|42494.5|42474.5|42494.5|42474.5|42494.5|42474.5|5
1639624210000|2021-12-16 03:10:10|42496.6|42476.6|42510|42490|42510|42490|42494.5|42474.5|8
1639624220000|2021-12-16 03:10:20|42507.5|42487.5|42512.5|42492.5|42515|42495|42507.5|42487.5|6
1639624230000|2021-12-16 03:10:30|42515|42495|42515|42495|42515|42495|42512|42492|6
1639624240000|2021-12-16 03:10:40|42517.5|42497.5|42515|42495|42517.5|42497.5|42513.5|42493.5|4
1639624250000|2021-12-16 03:10:50|42517.5|42497.5|42520|42500|42520|42500|42517.5|42497.5|0
1639624260000|2021-12-16 03:11:00|42518|42498|42522.5|42502.5|42522.5|42502.5|42517.5|42497.5|9
1639624270000|2021-12-16 03:11:10|42520|42500|42517.5|42497.5|42522.5|42502.5|42517.5|42497.5|3
1639624280000|2021-12-16 03:11:20|42515|42495|42500|42480|42515|42495|42500|42480|8
1639624290000|2021-12-16 03:11:30|42502|42482|42500|42480|42502.5|42482.5|42500|42480|4
1639624300000|2021-12-16 03:11:40|42498|42478|42492|42472|42498|42478|42489.5|42469.5|4
1639624310000|2021-12-16 03:11:50|42488|42468|42490|42470|42490|42470|42488|42468|2
1639624320000|2021-12-16 03:12:00|42492|42472|42492.5|42472.5|42495|42475|42490|42470|5
1639624330000|2021-12-16 03:12:10|42488|42468|42487.5|42467.5|42488|42468|42487.5|42467.5|1
1639624350000|2021-12-16 03:12:30|42485|42465|42485|42465|42485|42465|42485|42465|2
1639624360000|2021-12-16 03:12:40|42480.5|42460.5|42475|42455|42480.5|42460.5|42475|42455|1
1639624370000|2021-12-16 03:12:50|42472.5|42452.5|42475|42455|42475|42455|42472.5|42452.5|1
1639624380000|2021-12-16 03:13:00|42477.5|42457.5|42475|42455|42477.5|42457.5|42475|42455|2
1639624390000|2021-12-16 03:13:10|42472.5|42452.5|42480|42460|42482.5|42462.5|42472.5|42452.5|5
1639624400000|2021-12-16 03:13:20|42485|42465|42485|42465|42485|42465|42485|42465|0
1639624410000|2021-12-16 03:13:30|42483|42463|42485|42465|42485|42465|42482.5|42462.5|1
1639624420000|2021-12-16 03:13:40|||||||||1
1639624430000|2021-12-16 03:13:50|42487|42467|42490|42470|42490|42470|42487|42467|3
1639624440000|2021-12-16 03:14:00|42492|42472|42490|42470|42500|42480|42490|42470|2
1639624450000|2021-12-16 03:14:10|42492|42472|42492.5|42472.5|42492.5|42472.5|42487.5|42467.5|2
1639624460000|2021-12-16 03:14:20|42494.5|42474.5|42495|42475|42495|42475|42494.5|42474.5|0
1639624470000|2021-12-16 03:14:30|42497.5|42477.5|42500|42480|42502|42482|42497.5|42477.5|4
1639624480000|2021-12-16 03:14:40|42498|42478|42507.5|42487.5|42507.5|42487.5|42498|42478|2
1639624490000|2021-12-16 03:14:50|42510|42490|42522.5|42502.5|42522.5|42502.5|42510|42490|9
1639624500000|2021-12-16 03:15:00|42520|42500|42529.5|42509.5|42529.5|42509.5|42517.5|42497.5|6
1639624510000|2021-12-16 03:15:10|42532|42512|42547.5|42527.5|42547.5|42527.5|42532|42512|15
1639624520000|2021-12-16 03:15:20|42550|42530|42567.5|42547.5|42567.5|42547.5|42550|42530|18
1639624530000|2021-12-16 03:15:30|42562.5|42542.5|42570|42550|42570|42550|42559.5|42539.5|22
1639624540000|2021-12-16 03:15:40|42568|42548|42562.5|42542.5|42568|42548|42558|42538|19
1639624550000|2021-12-16 03:15:50|42560|42540|42560.5|42540.5|42567|42547|42558|42538|16
1639624560000|2021-12-16 03:16:00|42558.5|42538.5|42550|42530|42560|42540|42550|42530|6
1639624570000|2021-12-16 03:16:10|42545.5|42525.5|42540|42520|42545.5|42525.5|42537.5|42517.5|6
1639624580000|2021-12-16 03:16:20|42537.5|42517.5|42535|42515|42537.5|42517.5|42532.5|42512.5|7
1639624590000|2021-12-16 03:16:30|42537|42517|42535|42515|42540|42520|42535|42515|4
1639624600000|2021-12-16 03:16:40|42540|42520|42532.5|42512.5|42540|42520|42532.5|42512.5|2
1639624610000|2021-12-16 03:16:50|42530.5|42510.5|42540.5|42520.5|42540.5|42520.5|42530|42510|3
1639624620000|2021-12-16 03:17:00|42547|42527|42545|42525|42547.5|42527.5|42542.5|42522.5|6
1639624630000|2021-12-16 03:17:10|42547.5|42527.5|42540|42520|42547.5|42527.5|42540|42520|6
1639624640000|2021-12-16 03:17:20|42532|42512|42530|42510|42532.5|42512.5|42530|42510|2
1639624650000|2021-12-16 03:17:30|42532.5|42512.5|42527.5|42507.5|42532.5|42512.5|42527.5|42507.5|2
1639624660000|2021-12-16 03:17:40|42522.5|42502.5|42525|42505|42525|42505|42522.5|42502.5|4
1639624670000|2021-12-16 03:17:50|42522.5|42502.5|42530|42510|42530|42510|42520|42500|6
1639624680000|2021-12-16 03:18:00|42532.5|42512.5|42535|42515|42535|42515|42532.5|42512.5|3
1639624690000|2021-12-16 03:18:10|42533|42513|42530|42510|42533|42513|42530|42510|0
1639624700000|2021-12-16 03:18:20|42530.5|42510.5|42525|42505|42530.5|42510.5|42525|42505|2
1639624710000|2021-12-16 03:18:30|42522.5|42502.5|42520|42500|42522.5|42502.5|42520|42500|0
1639624720000|2021-12-16 03:18:40|42522.5|42502.5|42522|42502|42522.5|42502.5|42519.5|42499.5|2
1639624730000|2021-12-16 03:18:50|42517.5|42497.5|42515|42495|42520|42500|42515|42495|2
1639624740000|2021-12-16 03:19:00|42519.5|42499.5|42515|42495|42519.5|42499.5|42515|42495|1
1639624750000|2021-12-16 03:19:10|42512.5|42492.5|42500.5|42480.5|42512.5|42492.5|42500.5|42480.5|6
1639624760000|2021-12-16 03:19:20|42500|42480|42498|42478|42500|42480|42490|42470|17
1639624770000|2021-12-16 03:19:30|42497.5|42477.5|42493|42473|42500|42480|42493|42473|2
1639624780000|2021-12-16 03:19:40|42495|42475|42490|42470|42495|42475|42490|42470|2
1639624790000|2021-12-16 03:19:50|42497|42477|42500|42480|42502.5|42482.5|42497|42477|8
1639624800000|2021-12-16 03:20:00|42502.5|42482.5|42505|42485|42505|42485|42502.5|42482.5|3
1639624810000|2021-12-16 03:20:10|42502.5|42482.5|42487.5|42467.5|42502.5|42482.5|42485.5|42465.5|5
1639624820000|2021-12-16 03:20:20|42490|42470|42490.5|42470.5|42490.5|42470.5|42490|42470|1
1639624830000|2021-12-16 03:20:30|42490|42470|42492.5|42472.5|42492.5|42472.5|42490|42470|0
1639624840000|2021-12-16 03:20:40|42490|42470|42492.5|42472.5|42492.5|42472.5|42490|42470|4
1639624850000|2021-12-16 03:20:50|42495|42475|42500.5|42480.5|42500.5|42480.5|42495|42475|1
1639624860000|2021-12-16 03:21:00|42502.5|42482.5|42490.5|42470.5|42502.5|42482.5|42490.5|42470.5|4
1639624870000|2021-12-16 03:21:10|42490|42470|42490.5|42470.5|42490.5|42470.5|42490|42470|2
1639624880000|2021-12-16 03:21:20|42490|42470|42487.5|42467.5|42490.5|42470.5|42487.5|42467.5|0
1639624890000|2021-12-16 03:21:30|42490|42470|42490.5|42470.5|42490.5|42470.5|42487.5|42467.5|1
1639624900000|2021-12-16 03:21:40|42490|42470|42490|42470|42492.5|42472.5|42490|42470|0
1639624910000|2021-12-16 03:21:50|42487.5|42467.5|42480|42460|42492.5|42472.5|42477.5|42457.5|11
1639624920000|2021-12-16 03:22:00|42480.5|42460.5|42487.5|42467.5|42487.5|42467.5|42480|42460|3
1639624930000|2021-12-16 03:22:10|42488|42468|42490|42470|42490.5|42470.5|42488|42468|2
1639624940000|2021-12-16 03:22:20|42487.5|42467.5|42485|42465|42487.5|42467.5|42483|42463|4
1639624950000|2021-12-16 03:22:30|42487|42467|42485|42465|42487.5|42467.5|42485|42465|0
1639624960000|2021-12-16 03:22:40|42483|42463|42480|42460|42483|42463|42480|42460|2
1639624970000|2021-12-16 03:22:50|42477.5|42457.5|42480|42460|42480|42460|42477.5|42457.5|0
1639624980000|2021-12-16 03:23:00|42479.5|42459.5|42478|42458|42482.5|42462.5|42477.5|42457.5|7
1639624990000|2021-12-16 03:23:10|42477.5|42457.5|42477.5|42457.5|42477.5|42457.5|42477.5|42457.5|0
1639625000000|2021-12-16 03:23:20|42475.5|42455.5|42477.5|42457.5|42477.5|42457.5|42475|42455|4
1639625010000|2021-12-16 03:23:30|42472.5|42452.5|42472.5|42452.5|42472.5|42452.5|42472.5|42452.5|4
1639625020000|2021-12-16 03:23:40|42470|42450|42473|42453|42473|42453|42470|42450|4
1639625030000|2021-12-16 03:23:50|42473.5|42453.5|42472.5|42452.5|42473.5|42453.5|42472.5|42452.5|1
1639625040000|2021-12-16 03:24:00|42473|42453|42475.5|42455.5|42475.5|42455.5|42473|42453|2
1639625050000|2021-12-16 03:24:10|42477.5|42457.5|42475.5|42455.5|42478.5|42458.5|42475.5|42455.5|0
1639625060000|2021-12-16 03:24:20|42473|42453|42475.5|42455.5|42475.5|42455.5|42473|42453|0
1639625070000|2021-12-16 03:24:30|42473.5|42453.5|42470.5|42450.5|42475|42455|42470.5|42450.5|2
1639625080000|2021-12-16 03:24:40|42472|42452|42470|42450|42472.5|42452.5|42470|42450|2
1639625090000|2021-12-16 03:24:50|42467.5|42447.5|42470|42450|42470|42450|42467.5|42447.5|3
1639625100000|2021-12-16 03:25:00|42472|42452|42477|42457|42477|42457|42470|42450|7
1639625110000|2021-12-16 03:25:10|42480|42460|42482.5|42462.5|42482.5|42462.5|42479.5|42459.5|4
1639625120000|2021-12-16 03:25:20|42480.5|42460.5|42485|42465|42485|42465|42480|42460|1
1639625130000|2021-12-16 03:25:30|42483|42463|42482.5|42462.5|42483|42463|42482.5|42462.5|0
1639625140000|2021-12-16 03:25:40|42480|42460|42480|42460|42480|42460|42480|42460|1
1639625150000|2021-12-16 03:25:50|42478|42458|42475|42455|42478|42458|42475|42455|5
1639625160000|2021-12-16 03:26:00|42470.5|42450.5|42470|42450|42470.5|42450.5|42468|42448|2
1639625170000|2021-12-16 03:26:10|42465.5|42445.5|42463|42443|42470|42450|42463|42443|1
1639625180000|2021-12-16 03:26:20|42462.5|42442.5|42462.5|42442.5|42462.5|42442.5|42462.5|42442.5|0
1639625200000|2021-12-16 03:26:40|42460.5|42440.5|42462.5|42442.5|42462.5|42442.5|42460|42440|1
1639625210000|2021-12-16 03:26:50|42465.5|42445.5|42465.5|42445.5|42465.5|42445.5|42465.5|42445.5|2
1639625220000|2021-12-16 03:27:00|42463.5|42443.5|42467.5|42447.5|42467.5|42447.5|42463|42443|0
1639625230000|2021-12-16 03:27:10|42468|42448|42477.5|42457.5|42477.5|42457.5|42468|42448|7
1639625240000|2021-12-16 03:27:20|42482.5|42462.5|42482.5|42462.5|42482.5|42462.5|42482.5|42462.5|3
1639625250000|2021-12-16 03:27:30|42483|42463|42480.5|42460.5|42483|42463|42480.5|42460.5|2
1639625260000|2021-12-16 03:27:40|42482|42462|42485.5|42465.5|42485.5|42465.5|42482|42462|1
1639625270000|2021-12-16 03:27:50|42485|42465|42482.5|42462.5|42485.5|42465.5|42480.5|42460.5|0
1639625280000|2021-12-16 03:28:00|42480|42460|42480|42460|42480|42460|42477.5|42457.5|1
1639625290000|2021-12-16 03:28:10|42475.5|42455.5|42475|42455|42475.5|42455.5|42475|42455|1
1639625300000|2021-12-16 03:28:20|42473|42453|42472.5|42452.5|42475|42455|42472.5|42452.5|4
1639625310000|2021-12-16 03:28:30|42468|42448|42465.5|42445.5|42468|42448|42465.5|42445.5|2
1639625320000|2021-12-16 03:28:40|42467.5|42447.5|42465.5|42445.5|42467.5|42447.5|42465.5|42445.5|6
1639625330000|2021-12-16 03:28:50|42467.5|42447.5|42467.5|42447.5|42468|42448|42467.5|42447.5|0
1639625340000|2021-12-16 03:29:00|42470|42450|42463|42443|42470|42450|42463|42443|2
1639625350000|2021-12-16 03:29:10|||||||||2
1639625360000|2021-12-16 03:29:20|42462.5|42442.5|42462.5|42442.5|42462.5|42442.5|42462.5|42442.5|4
1639625370000|2021-12-16 03:29:30|42463|42443|42475|42455|42475|42455|42463|42443|8
1639625380000|2021-12-16 03:29:40|42477|42457|42477|42457|42477|42457|42477|42457|6
1639625390000|2021-12-16 03:29:50|42477.5|42457.5|42475.5|42455.5|42480|42460|42475|42455|7
1639625400000|2021-12-16 03:30:00|42475|42455|42475|42455|42477.5|42457.5|42475|42455|1
1639625410000|2021-12-16 03:30:10|42472.5|42452.5|42470.5|42450.5|42472.5|42452.5|42470.5|42450.5|1
1639625420000|2021-12-16 03:30:20|42470|42450|42463|42443|42470|42450|42463|42443|2
1639625430000|2021-12-16 03:30:30|42462.5|42442.5|42465|42445|42465|42445|42462.5|42442.5|1
1639625440000|2021-12-16 03:30:40|42460|42440|42460|42440|42460|42440|42460|42440|1
1639625450000|2021-12-16 03:30:50|42465|42445|42455|42435|42465|42445|42455|42435|4
1639625460000|2021-12-16 03:31:00|42460|42440|42460|42440|42462|42442|42460|42440|1
1639625470000|2021-12-16 03:31:10|42462|42442|42460|42440|42462|42442|42457.5|42437.5|0
1639625480000|2021-12-16 03:31:20|42460.5|42440.5|42462.5|42442.5|42462.5|42442.5|42460.5|42440.5|1
1639625490000|2021-12-16 03:31:30|42465|42445|42465|42445|42465|42445|42465|42445|2
1639625510000|2021-12-16 03:31:50|42460|42440|42465|42445|42465|42445|42460|42440|1
1639625520000|2021-12-16 03:32:00|42470|42450|42470|42450|42470|42450|42470|42450|2
1639625530000|2021-12-16 03:32:10|42465|42445|42470|42450|42470|42450|42465|42445|1
1639625560000|2021-12-16 03:32:40|42472|42452|42470|42450|42472|42452|42470|42450|1
1639625580000|2021-12-16 03:33:00|42468|42448|42463.5|42443.5|42468|42448|42461|42441|2
1639625590000|2021-12-16 03:33:10|42465.5|42445.5|42465.5|42445.5|42465.5|42445.5|42465.5|42445.5|1
1639625610000|2021-12-16 03:33:30|42465|42445|42465|42445|42465|42445|42465|42445|1
1639625620000|2021-12-16 03:33:40|42463|42443|42465|42445|42465|42445|42463|42443|1
1639625630000|2021-12-16 03:33:50|42463|42443|42465|42445|42465|42445|42463|42443|1
1639625640000|2021-12-16 03:34:00|42462.5|42442.5|42462.5|42442.5|42462.5|42442.5|42462.5|42442.5|8
1639625650000|2021-12-16 03:34:10|42465|42445|42465|42445|42465|42445|42465|42445|1
1639625660000|2021-12-16 03:34:20|42467|42447|42467.5|42447.5|42467.5|42447.5|42467|42447|0
1639625670000|2021-12-16 03:34:30|42465.5|42445.5|42465|42445|42465.5|42445.5|42465|42445|0
1639625680000|2021-12-16 03:34:40|42467|42447|42465|42445|42467.5|42447.5|42465|42445|1
1639625700000|2021-12-16 03:35:00|42467.5|42447.5|42465|42445|42467.5|42447.5|42465|42445|1
1639625710000|2021-12-16 03:35:10|42470|42450|42470|42450|42470|42450|42470|42450|1
1639625720000|2021-12-16 03:35:20|||||||||1
1639625740000|2021-12-16 03:35:40|42468|42448|42462.5|42442.5|42468|42448|42462.5|42442.5|5
1639625750000|2021-12-16 03:35:50|42464.5|42444.5|42464.5|42444.5|42464.5|42444.5|42464.5|42444.5|0
1639625760000|2021-12-16 03:36:00|42460|42440|42460|42440|42460|42440|42460|42440|2
1639625770000|2021-12-16 03:36:10|42457.5|42437.5|42457.5|42437.5|42457.5|42437.5|42457.5|42437.5|0
1639625780000|2021-12-16 03:36:20|42460|42440|42455|42435|42460|42440|42455|42435|3
1639625790000|2021-12-16 03:36:30|||||||||1
1639625810000|2021-12-16 03:36:50|42457.5|42437.5|42458|42438|42458|42438|42457.5|42437.5|2
1639625820000|2021-12-16 03:37:00|42460.5|42440.5|42460.5|42440.5|42460.5|42440.5|42460.5|42440.5|0
1639625850000|2021-12-16 03:37:30|42460|42440|42462|42442|42462|42442|42460|42440|1
1639625860000|2021-12-16 03:37:40|42462.5|42442.5|42462.5|42442.5|42462.5|42442.5|42462.5|42442.5|0
1639625870000|2021-12-16 03:37:50|42460.5|42440.5|42457.5|42437.5|42460.5|42440.5|42457.5|42437.5|4
1639625880000|2021-12-16 03:38:00|||||||||1
1639625910000|2021-12-16 03:38:30|42455.5|42435.5|42457.5|42437.5|42457.5|42437.5|42455|42435|0
1639625920000|2021-12-16 03:38:40|42455|42435|42455|42435|42455|42435|42455|42435|1
1639625940000|2021-12-16 03:39:00|42453|42433|42454.5|42434.5|42454.5|42434.5|42453|42433|4
1639625950000|2021-12-16 03:39:10|42455|42435|42455.5|42435.5|42455.5|42435.5|42453|42433|2
1639625970000|2021-12-16 03:39:30|42455|42435|42455|42435|42457.5|42437.5|42455|42435|4
1639625980000|2021-12-16 03:39:40|42453|42433|42450|42430|42453|42433|42450|42430|0
1639625990000|2021-12-16 03:39:50|42447|42427|42447|42427|42447|42427|42447|42427|1
1639626000000|2021-12-16 03:40:00|||||||||2
1639626010000|2021-12-16 03:40:10|||||||||1
1639626020000|2021-12-16 03:40:20|42449.5|42429.5|42449.5|42429.5|42449.5|42429.5|42449.5|42429.5|1
1639626030000|2021-12-16 03:40:30|||||||||1
1639626040000|2021-12-16 03:40:40|42447|42427|42447|42427|42447|42427|42447|42427|1
1639626050000|2021-12-16 03:40:50|42449|42429|42449.5|42429.5|42449.5|42429.5|42449|42429|0
1639626060000|2021-12-16 03:41:00|42447|42427|42452|42432|42452|42432|42447|42427|5
1639626070000|2021-12-16 03:41:10|42454|42434|42454.5|42434.5|42454.5|42434.5|42454|42434|4
1639626120000|2021-12-16 03:42:00|42452.5|42432.5|42452.5|42432.5|42452.5|42432.5|42452.5|42432.5|2
1639626140000|2021-12-16 03:42:20|42450|42430|42450|42430|42450|42430|42450|42430|1
1639626170000|2021-12-16 03:42:50|42452|42432|42452.5|42432.5|42452.5|42432.5|42452|42432|2
1639626180000|2021-12-16 03:43:00|||||||||1
1639626240000|2021-12-16 03:44:00|||||||||2
1639626300000|2021-12-16 03:45:00|||||||||1
1639626310000|2021-12-16 03:45:10|||||||||1
1639626350000|2021-12-16 03:45:50|||||||||1
1639626360000|2021-12-16 03:46:00|||||||||2
1639626370000|2021-12-16 03:46:10|42453|42433|42452.5|42432.5|42453|42433|42452.5|42432.5|3
1639626390000|2021-12-16 03:46:30|42455|42435|42455|42435|42455|42435|42455|42435|2
1639626400000|2021-12-16 03:46:40|42457.5|42437.5|42457|42437|42457.5|42437.5|42455|42435|1
1639626410000|2021-12-16 03:46:50|42457.5|42437.5|42457.5|42437.5|42457.5|42437.5|42457.5|42437.5|1
1639626420000|2021-12-16 03:47:00|42452.5|42432.5|42452.5|42432.5|42452.5|42432.5|42452.5|42432.5|5
1639626430000|2021-12-16 03:47:10|42453|42433|42455.5|42435.5|42455.5|42435.5|42453|42433|1
1639626440000|2021-12-16 03:47:20|42457|42437|42457.5|42437.5|42457.5|42437.5|42457|42437|0
1639626450000|2021-12-16 03:47:30|42455.5|42435.5|42455|42435|42455.5|42435.5|42452.5|42432.5|3
1639626460000|2021-12-16 03:47:40|42457.5|42437.5|42457.5|42437.5|42457.5|42437.5|42457.5|42437.5|0
1639626480000|2021-12-16 03:48:00|||||||||1
1639626510000|2021-12-16 03:48:30|42455|42435|42452.5|42432.5|42455|42435|42452.5|42432.5|1
1639626520000|2021-12-16 03:48:40|||||||||1
1639626530000|2021-12-16 03:48:50|42450|42430|42452.5|42432.5|42452.5|42432.5|42450|42430|1
1639626540000|2021-12-16 03:49:00|42455|42435|42455|42435|42455|42435|42455|42435|1
1639626600000|2021-12-16 03:50:00|42457.5|42437.5|42457.5|42437.5|42457.5|42437.5|42457.5|42437.5|1
1639626610000|2021-12-16 03:50:10|42455|42435|42455|42435|42457.5|42437.5|42455|42435|20
1639626620000|2021-12-16 03:50:20|42457|42437|42457.5|42437.5|42457.5|42437.5|42455.5|42435.5|1
1639626630000|2021-12-16 03:50:30|||||||||3
1639626640000|2021-12-16 03:50:40|||||||||2
1639626670000|2021-12-16 03:51:10|||||||||2
1639626680000|2021-12-16 03:51:20|||||||||5
1639626710000|2021-12-16 03:51:50|42458|42438|42458|42438|42458|42438|42458|42438|1
1639626720000|2021-12-16 03:52:00|42462.5|42442.5|42462.5|42442.5|42462.5|42442.5|42462.5|42442.5|11
1639626750000|2021-12-16 03:52:30|42467.5|42447.5|42467.5|42447.5|42467.5|42447.5|42467.5|42447.5|5
1639626780000|2021-12-16 03:53:00|||||||||1
1639626790000|2021-12-16 03:53:10|||||||||3
1639626800000|2021-12-16 03:53:20|||||||||3
1639626910000|2021-12-16 03:55:10|42469.5|42449.5|42469.5|42449.5|42469.5|42449.5|42469.5|42449.5|0
1639626920000|2021-12-16 03:55:20|42467.5|42447.5|42465|42445|42467.5|42447.5|42465|42445|0
1639626930000|2021-12-16 03:55:30|42465.5|42445.5|42467.5|42447.5|42467.5|42447.5|42465.5|42445.5|1
1639626940000|2021-12-16 03:55:40|||||||||1
1639627010000|2021-12-16 03:56:50|42468|42448|42470|42450|42470|42450|42468|42448|2
1639627020000|2021-12-16 03:57:00|||||||||1
1639627070000|2021-12-16 03:57:50|42472|42452|42472.5|42452.5|42472.5|42452.5|42472|42452|1
1639627080000|2021-12-16 03:58:00|42470|42450|42470|42450|42470|42450|42470|42450|4
1639627090000|2021-12-16 03:58:10|42467.5|42447.5|42467.5|42447.5|42467.5|42447.5|42467.5|42447.5|0
1639627100000|2021-12-16 03:58:20|||||||||1
1639627110000|2021-12-16 03:58:30|42462.5|42442.5|42462.5|42442.5|42462.5|42442.5|42462.5|42442.5|1
1639627120000|2021-12-16 03:58:40|42460.5|42440.5|42460.5|42440.5|42460.5|42440.5|42460.5|42440.5|0
1639627140000|2021-12-16 03:59:00|42460|42440|42457.5|42437.5|42460|42440|42457.5|42437.5|2
1639627150000|2021-12-16 03:59:10|42455.5|42435.5|42450|42430|42455.5|42435.5|42450|42430|4
1639627160000|2021-12-16 03:59:20|42443|42423|42443|42423|42443|42423|42443|42423|2
1639627170000|2021-12-16 03:59:30|42445|42425|42445|42425|42445|42425|42445|42425|4
1639627190000|2021-12-16 03:59:50|||||||||2
1639627200000|2021-12-16 04:00:00|42447|42427|42447.5|42427.5|42447.5|42427.5|42447|42427|1
1639627230000|2021-12-16 04:00:30|42452.5|42432.5|42457.5|42437.5|42457.5|42437.5|42452.5|42432.5|2
1639627240000|2021-12-16 04:00:40|42462.5|42442.5|42462.5|42442.5|42462.5|42442.5|42462.5|42442.5|2
1639627270000|2021-12-16 04:01:10|42465|42445|42465|42445|42465|42445|42465|42445|0
1639627280000|2021-12-16 04:01:20|42467.5|42447.5|42470|42450|42470|42450|42467.5|42447.5|4
1639627290000|2021-12-16 04:01:30|||||||||3
1639627300000|2021-12-16 04:01:40|||||||||1
1639627310000|2021-12-16 04:01:50|||||||||1
1639627320000|2021-12-16 04:02:00|42472.5|42452.5|42470|42450|42475|42455|42470|42450|6
1639627330000|2021-12-16 04:02:10|42467.5|42447.5|42467.5|42447.5|42467.5|42447.5|42467.5|42447.5|0
1639627340000|2021-12-16 04:02:20|42465|42445|42465|42445|42465|42445|42465|42445|0
1639627370000|2021-12-16 04:02:50|42467.5|42447.5|42467.5|42447.5|42467.5|42447.5|42467.5|42447.5|1
1639627380000|2021-12-16 04:03:00|42470|42450|42470|42450|42470|42450|42470|42450|2
1639627390000|2021-12-16 04:03:10|42472.5|42452.5|42472.5|42452.5|42472.5|42452.5|42472.5|42452.5|0
1639627400000|2021-12-16 04:03:20|42475|42455|42475|42455|42475|42455|42475|42455|0
1639627410000|2021-12-16 04:03:30|42477.5|42457.5|42475|42455|42477.5|42457.5|42475|42455|1
1639627430000|2021-12-16 04:03:50|42470|42450|42470|42450|42470|42450|42470|42450|5
1639627440000|2021-12-16 04:04:00|42467.5|42447.5|42464.5|42444.5|42467.5|42447.5|42460|42440|2
1639627450000|2021-12-16 04:04:10|42465|42445|42465|42445|42465|42445|42465|42445|0
1639627470000|2021-12-16 04:04:30|42462.5|42442.5|42462.5|42442.5|42462.5|42442.5|42462.5|42442.5|1
1639627490000|2021-12-16 04:04:50|||||||||1
1639627500000|2021-12-16 04:05:00|42460|42440|42464.5|42444.5|42464.5|42444.5|42460|42440|2
1639627510000|2021-12-16 04:05:10|42465|42445|42462.5|42442.5|42465|42445|42462.5|42442.5|3
1639627530000|2021-12-16 04:05:30|42460.5|42440.5|42460|42440|42460.5|42440.5|42460|42440|0
1639627540000|2021-12-16 04:05:40|42462.5|42442.5|42462.5|42442.5|42462.5|42442.5|42462.5|42442.5|1
1639627560000|2021-12-16 04:06:00|||||||||2
1639627570000|2021-12-16 04:06:10|42464.5|42444.5|42462.5|42442.5|42465|42445|42462.5|42442.5|1
1639627580000|2021-12-16 04:06:20|42465|42445|42465|42445|42467.5|42447.5|42465|42445|0
1639627590000|2021-12-16 04:06:30|42467|42447|42465|42445|42467|42447|42465|42445|0
1639627600000|2021-12-16 04:06:40|42467|42447|42467.5|42447.5|42467.5|42447.5|42467|42447|0
1639627620000|2021-12-16 04:07:00|42465|42445|42465|42445|42465|42445|42465|42445|6
1639627680000|2021-12-16 04:08:00|42465.5|42445.5|42465|42445|42465.5|42445.5|42465|42445|3
1639627690000|2021-12-16 04:08:10|42467|42447|42467.5|42447.5|42467.5|42447.5|42467|42447|0
1639627700000|2021-12-16 04:08:20|42463.4|42443.4|42462.5|42442.5|42463.4|42443.4|42462.5|42442.5|1
1639627740000|2021-12-16 04:09:00|42460|42440|42460|42440|42460|42440|42460|42440|2
1639627780000|2021-12-16 04:09:40|||||||||1
1639627800000|2021-12-16 04:10:00|42457.5|42437.5|42457.5|42437.5|42457.5|42437.5|42457.5|42437.5|2
1639627810000|2021-12-16 04:10:10|||||||||1
1639627840000|2021-12-16 04:10:40|||||||||1
1639627850000|2021-12-16 04:10:50|42455|42435|42455|42435|42455|42435|42455|42435|2
1639627870000|2021-12-16 04:11:10|||||||||1
1639627880000|2021-12-16 04:11:20|||||||||1
1639627890000|2021-12-16 04:11:30|42457.5|42437.5|42457.5|42437.5|42457.5|42437.5|42457.5|42437.5|0
1639627940000|2021-12-16 04:12:20|42455|42435|42455|42435|42455|42435|42455|42435|4
1639627950000|2021-12-16 04:12:30|42453|42433|42452.5|42432.5|42453|42433|42452.5|42432.5|0
1639627960000|2021-12-16 04:12:40|42457.5|42437.5|42457.5|42437.5|42457.5|42437.5|42457.5|42437.5|4
1639627980000|2021-12-16 04:13:00|42455.5|42435.5|42452.5|42432.5|42455.5|42435.5|42452.5|42432.5|3
1639627990000|2021-12-16 04:13:10|||||||||2
1639628020000|2021-12-16 04:13:40|42450.5|42430.5|42450.5|42430.5|42450.5|42430.5|42450.5|42430.5|0
1639628040000|2021-12-16 04:14:00|42448|42428|42448|42428|42448|42428|42448|42428|1
1639628070000|2021-12-16 04:14:30|42450|42430|42450|42430|42450|42430|42450|42430|0
1639628080000|2021-12-16 04:14:40|||||||||3
1639628090000|2021-12-16 04:14:50|42450.5|42430.5|42452.5|42432.5|42455|42435|42450.5|42430.5|5
1639628100000|2021-12-16 04:15:00|42455|42435|42452.5|42432.5|42455|42435|42452.5|42432.5|1
1639628130000|2021-12-16 04:15:30|42454.5|42434.5|42454.5|42434.5|42454.5|42434.5|42454.5|42434.5|1
1639628160000|2021-12-16 04:16:00|42452.5|42432.5|42452.5|42432.5|42452.5|42432.5|42452.5|42432.5|4
1639628170000|2021-12-16 04:16:10|42449.5|42429.5|42449.5|42429.5|42449.5|42429.5|42449.5|42429.5|1
1639628200000|2021-12-16 04:16:40|42447|42427|42447|42427|42447|42427|42447|42427|0
1639628210000|2021-12-16 04:16:50|42449.5|42429.5|42450|42430|42450|42430|42449.5|42429.5|1
1639628220000|2021-12-16 04:17:00|42452.5|42432.5|42452.5|42432.5|42452.5|42432.5|42452.5|42432.5|2
1639628240000|2021-12-16 04:17:20|42449.5|42429.5|42449|42429|42449.5|42429.5|42447|42427|3
1639628250000|2021-12-16 04:17:30|42449.5|42429.5|42449.5|42429.5|42449.5|42429.5|42449.5|42429.5|0
1639628260000|2021-12-16 04:17:40|42445|42425|42445|42425|42445|42425|42445|42425|3
1639628280000|2021-12-16 04:18:00|||||||||1
1639628290000|2021-12-16 04:18:10|||||||||3
1639628310000|2021-12-16 04:18:30|42447|42427|42447.5|42427.5|42447.5|42427.5|42447|42427|1
1639628360000|2021-12-16 04:19:20|||||||||1
1639628380000|2021-12-16 04:19:40|||||||||2
1639628410000|2021-12-16 04:20:10|42445|42425|42447.5|42427.5|42447.5|42427.5|42444.5|42424.5|3
1639628460000|2021-12-16 04:21:00|||||||||1
1639628490000|2021-12-16 04:21:30|42445.5|42425.5|42442.5|42422.5|42445.5|42425.5|42442.5|42422.5|3
1639628500000|2021-12-16 04:21:40|42440.5|42420.5|42440|42420|42440.5|42420.5|42440|42420|1
1639628510000|2021-12-16 04:21:50|42442.5|42422.5|42440|42420|42442.5|42422.5|42440|42420|2
1639628530000|2021-12-16 04:22:10|||||||||1
1639628560000|2021-12-16 04:22:40|||||||||4
1639628580000|2021-12-16 04:23:00|42435.5|42415.5|42442|42422|42442|42422|42435.5|42415.5|5
1639628600000|2021-12-16 04:23:20|||||||||1
1639628610000|2021-12-16 04:23:30|42444.5|42424.5|42442|42422|42444.5|42424.5|42442|42422|1
1639628630000|2021-12-16 04:23:50|42444|42424|42442|42422|42444|42424|42442|42422|3
1639628640000|2021-12-16 04:24:00|42444|42424|42442|42422|42446.5|42426.5|42442|42422|6
1639628660000|2021-12-16 04:24:20|||||||||1
1639628670000|2021-12-16 04:24:30|42439.5|42419.5|42439.5|42419.5|42439.5|42419.5|42439.5|42419.5|1
1639628690000|2021-12-16 04:24:50|42437.5|42417.5|42435|42415|42437.5|42417.5|42435|42415|1
1639628700000|2021-12-16 04:25:00|42432.5|42412.5|42435.5|42415.5|42437.5|42417.5|42432.5|42412.5|4
1639628710000|2021-12-16 04:25:10|42435|42415|42434.5|42414.5|42435|42415|42434.5|42414.5|1
1639628730000|2021-12-16 04:25:30|42432.5|42412.5|42430|42410|42432.5|42412.5|42430|42410|0
1639628750000|2021-12-16 04:25:50|42430.5|42410.5|42435|42415|42435|42415|42425.9|42405.9|10
1639628760000|2021-12-16 04:26:00|||||||||1
1639628770000|2021-12-16 04:26:10|42440|42420|42437|42417|42442.5|42422.5|42437|42417|2
1639628780000|2021-12-16 04:26:20|42440.5|42420.5|42437|42417|42440.5|42420.5|42437|42417|3
1639628800000|2021-12-16 04:26:40|42435|42415|42434.5|42414.5|42435|42415|42434.5|42414.5|4
1639628820000|2021-12-16 04:27:00|42432.5|42412.5|42432|42412|42432.5|42412.5|42432|42412|4
1639628840000|2021-12-16 04:27:20|42429.5|42409.5|42429.5|42409.5|42429.5|42409.5|42429.5|42409.5|2
1639628850000|2021-12-16 04:27:30|42427|42407|42427|42407|42427|42407|42427|42407|1
1639628860000|2021-12-16 04:27:40|42430|42410|42429.5|42409.5|42430|42410|42428|42408|5
1639628880000|2021-12-16 04:28:00|42427.5|42407.5|42429.5|42409.5|42431.5|42411.5|42427.5|42407.5|3
1639628890000|2021-12-16 04:28:10|42429|42409|42429|42409|42429|42409|42429|42409|0
1639628900000|2021-12-16 04:28:20|42427|42407|42424|42404|42427|42407|42424|42404|2
1639628910000|2021-12-16 04:28:30|42426.5|42406.5|42426.5|42406.5|42426.5|42406.5|42426.5|42406.5|1
1639628930000|2021-12-16 04:28:50|42424.5|42404.5|42426.5|42406.5|42426.5|42406.5|42424.5|42404.5|3
1639628940000|2021-12-16 04:29:00|42428.5|42408.5|42439.5|42419.5|42439.5|42419.5|42428.5|42408.5|12
1639628950000|2021-12-16 04:29:10|42439|42419|42439|42419|42439|42419|42439|42419|0
1639628960000|2021-12-16 04:29:20|42439.5|42419.5|42439|42419|42439.5|42419.5|42439|42419|0
1639628970000|2021-12-16 04:29:30|42439.5|42419.5|42439.5|42419.5|42439.5|42419.5|42439.5|42419.5|0
1639628980000|2021-12-16 04:29:40|42439|42419|42439|42419|42439|42419|42439|42419|0
1639628990000|2021-12-16 04:29:50|42436.5|42416.5|42436.5|42416.5|42436.5|42416.5|42436.5|42416.5|0
1639629000000|2021-12-16 04:30:00|42434.5|42414.5|42434|42414|42434.5|42414.5|42434|42414|2
1639629010000|2021-12-16 04:30:10|42433.5|42413.5|42434|42414|42434|42414|42433.5|42413.5|1
1639629030000|2021-12-16 04:30:30|42436|42416|42433.5|42413.5|42436|42416|42433.5|42413.5|2
1639629040000|2021-12-16 04:30:40|42431.5|42411.5|42431.5|42411.5|42431.5|42411.5|42431.5|42411.5|1
1639629060000|2021-12-16 04:31:00|||||||||4
1639629120000|2021-12-16 04:32:00|||||||||2
1639629130000|2021-12-16 04:32:10|42434|42414|42434|42414|42434|42414|42431.5|42411.5|1
1639629180000|2021-12-16 04:33:00|42431.5|42411.5|42431.5|42411.5|42431.5|42411.5|42431.5|42411.5|2
1639629220000|2021-12-16 04:33:40|42429|42409|42431.5|42411.5|42431.5|42411.5|42429|42409|2
1639629230000|2021-12-16 04:33:50|42431|42411|42429|42409|42431|42411|42429|42409|2
1639629240000|2021-12-16 04:34:00|42426.5|42406.5|42426.5|42406.5|42429|42409|42426.5|42406.5|1
1639629250000|2021-12-16 04:34:10|42431.5|42411.5|42431.5|42411.5|42431.5|42411.5|42431.5|42411.5|2
1639629260000|2021-12-16 04:34:20|42429|42409|42429|42409|42429.5|42409.5|42427|42407|2
1639629270000|2021-12-16 04:34:30|42427|42407|42431.5|42411.5|42431.5|42411.5|42427|42407|4
1639629280000|2021-12-16 04:34:40|42429|42409|42429|42409|42429|42409|42429|42409|1
1639629290000|2021-12-16 04:34:50|42427|42407|42427|42407|42427|42407|42427|42407|1
1639629300000|2021-12-16 04:35:00|42427.5|42407.5|42426.5|42406.5|42429|42409|42426.5|42406.5|5
1639629330000|2021-12-16 04:35:30|42426|42406|42428.5|42408.5|42431|42411|42426|42406|5
1639629340000|2021-12-16 04:35:40|42429|42409|42426.5|42406.5|42429.5|42409.5|42426.5|42406.5|1
1639629350000|2021-12-16 04:35:50|||||||||1
1639629360000|2021-12-16 04:36:00|||||||||1
1639629370000|2021-12-16 04:36:10|42429|42409|42429|42409|42429|42409|42429|42409|1
1639629410000|2021-12-16 04:36:50|42426.5|42406.5|42426.5|42406.5|42426.5|42406.5|42426.5|42406.5|0
1639629420000|2021-12-16 04:37:00|42429|42409|42426.5|42406.5|42429|42409|42426.5|42406.5|2
1639629450000|2021-12-16 04:37:30|42424|42404|42424|42404|42424|42404|42424|42404|3
1639629480000|2021-12-16 04:38:00|||||||||2
1639629510000|2021-12-16 04:38:30|||||||||2
1639629540000|2021-12-16 04:39:00|42422|42402|42421.5|42401.5|42422|42402|42421.5|42401.5|3
1639629600000|2021-12-16 04:40:00|||||||||2
1639629610000|2021-12-16 04:40:10|42419|42399|42416.5|42396.5|42419|42399|42416.5|42396.5|8
1639629620000|2021-12-16 04:40:20|42419|42399|42419|42399|42419|42399|42419|42399|2
1639629630000|2021-12-16 04:40:30|42417|42397|42419|42399|42419|42399|42416.5|42396.5|2
1639629650000|2021-12-16 04:40:50|||||||||1
1639629660000|2021-12-16 04:41:00|42421.5|42401.5|42424|42404|42424|42404|42421.5|42401.5|3
1639629670000|2021-12-16 04:41:10|42424.5|42404.5|42424.5|42404.5|42424.5|42404.5|42424.5|42404.5|0
1639629680000|2021-12-16 04:41:20|42427|42407|42427|42407|42427|42407|42427|42407|0
1639629700000|2021-12-16 04:41:40|42426.5|42406.5|42426.5|42406.5|42426.5|42406.5|42426.5|42406.5|1
1639629710000|2021-12-16 04:41:50|42429|42409|42429|42409|42429|42409|42429|42409|0
1639629720000|2021-12-16 04:42:00|42426.5|42406.5|42426.5|42406.5|42426.5|42406.5|42426.5|42406.5|0
1639629730000|2021-12-16 04:42:10|42428.5|42408.5|42426.5|42406.5|42429|42409|42426.5|42406.5|1
1639629770000|2021-12-16 04:42:50|||||||||3
1639629780000|2021-12-16 04:43:00|||||||||2
1639629820000|2021-12-16 04:43:40|42424.5|42404.5|42424|42404|42424.5|42404.5|42424|42404|4
1639629830000|2021-12-16 04:43:50|42426.5|42406.5|42424|42404|42426.5|42406.5|42424|42404|3
1639629840000|2021-12-16 04:44:00|42422|42402|42424|42404|42424|42404|42421.5|42401.5|3
1639629850000|2021-12-16 04:44:10|42426|42406|42426.5|42406.5|42426.5|42406.5|42426|42406|0
1639629860000|2021-12-16 04:44:20|42421.5|42401.5|42419|42399|42421.5|42401.5|42419|42399|3
1639629900000|2021-12-16 04:45:00|42414|42394|42411.5|42391.5|42414|42394|42411.5|42391.5|4
1639629910000|2021-12-16 04:45:10|42409|42389|42409|42389|42409|42389|42409|42389|2
1639629940000|2021-12-16 04:45:40|42407|42387|42406.5|42386.5|42407|42387|42406.5|42386.5|4
1639629950000|2021-12-16 04:45:50|42404.5|42384.5|42404.5|42384.5|42404.5|42384.5|42404.5|42384.5|0
1639629960000|2021-12-16 04:46:00|42406.5|42386.5|42406.5|42386.5|42406.5|42386.5|42406.5|42386.5|2
1639629970000|2021-12-16 04:46:10|||||||||3
1639629990000|2021-12-16 04:46:30|42411.5|42391.5|42412|42392|42412.5|42392.5|42411.5|42391.5|5
1639630000000|2021-12-16 04:46:40|42410|42390|42409.5|42389.5|42410|42390|42409.5|42389.5|5
1639630040000|2021-12-16 04:47:20|42409|42389|42409|42389|42409|42389|42409|42389|1
1639630050000|2021-12-16 04:47:30|42404|42384|42404|42384|42404|42384|42404|42384|4
1639630060000|2021-12-16 04:47:40|42401.5|42381.5|42401.5|42381.5|42401.5|42381.5|42401.5|42381.5|1
1639630070000|2021-12-16 04:47:50|42404|42384|42404|42384|42404|42384|42404|42384|0
1639630080000|2021-12-16 04:48:00|||||||||1
1639630100000|2021-12-16 04:48:20|42401.5|42381.5|42399.5|42379.5|42401.5|42381.5|42399.5|42379.5|1
1639630110000|2021-12-16 04:48:30|||||||||1
1639630120000|2021-12-16 04:48:40|42399|42379|42399|42379|42399|42379|42399|42379|3
1639630130000|2021-12-16 04:48:50|42401.5|42381.5|42401.5|42381.5|42401.5|42381.5|42401.5|42381.5|3
1639630140000|2021-12-16 04:49:00|||||||||1
1639630160000|2021-12-16 04:49:20|||||||||1
1639630210000|2021-12-16 04:50:10|42403.5|42383.5|42406|42386|42406|42386|42403.5|42383.5|2
1639630220000|2021-12-16 04:50:20|42408.1|42388.1|42408.5|42388.5|42411|42391|42408.1|42388.1|1
1639630240000|2021-12-16 04:50:40|42410.6|42390.6|42411|42391|42411|42391|42410.6|42390.6|0
1639630260000|2021-12-16 04:51:00|42411.5|42391.5|42411.5|42391.5|42411.5|42391.5|42411.5|42391.5|1
1639630280000|2021-12-16 04:51:20|42418.5|42398.5|42419|42399|42419|42399|42418.5|42398.5|2
1639630290000|2021-12-16 04:51:30|||||||||4
1639630300000|2021-12-16 04:51:40|42416.5|42396.5|42414|42394|42416.5|42396.5|42414|42394|4
1639630320000|2021-12-16 04:52:00|42412|42392|42409|42389|42414|42394|42409|42389|4
1639630350000|2021-12-16 04:52:30|42404.5|42384.5|42404|42384|42404.5|42384.5|42404|42384|4
1639630360000|2021-12-16 04:52:40|42402|42382|42401.5|42381.5|42402|42382|42401.5|42381.5|4
1639630370000|2021-12-16 04:52:50|42399|42379|42399|42379|42399|42379|42399|42379|0
1639630380000|2021-12-16 04:53:00|||||||||1
1639630390000|2021-12-16 04:53:10|42399.5|42379.5|42399.5|42379.5|42399.5|42379.5|42399|42379|0
1639630400000|2021-12-16 04:53:20|42401|42381|42401|42381|42401|42381|42401|42381|1
1639630410000|2021-12-16 04:53:30|42398.5|42378.5|42399|42379|42399|42379|42398.5|42378.5|0
1639630430000|2021-12-16 04:53:50|42396.5|42376.5|42394|42374|42396.5|42376.5|42394|42374|3
1639630440000|2021-12-16 04:54:00|42396.5|42376.5|42396.5|42376.5|42396.5|42376.5|42396.5|42376.5|1
1639630460000|2021-12-16 04:54:20|||||||||1
1639630500000|2021-12-16 04:55:00|42399.5|42379.5|42399.5|42379.5|42399.5|42379.5|42399.5|42379.5|2
1639630510000|2021-12-16 04:55:10|42399|42379|42399|42379|42399|42379|42399|42379|4
1639630570000|2021-12-16 04:56:10|42406|42386|42406|42386|42406|42386|42406|42386|4
1639630580000|2021-12-16 04:56:20|42408.1|42388.1|42406|42386|42408.1|42388.1|42406|42386|4
1639630590000|2021-12-16 04:56:30|42408.1|42388.1|42408.1|42388.1|42408.1|42388.1|42406|42386|2
1639630600000|2021-12-16 04:56:40|42410.1|42390.1|42410.1|42390.1|42410.1|42390.1|42410.1|42390.1|1
1639630610000|2021-12-16 04:56:50|42411|42391|42411|42391|42411|42391|42411|42391|2
1639630620000|2021-12-16 04:57:00|42414.5|42394.5|42426|42406|42430.1|42410.1|42414|42394|5
1639630630000|2021-12-16 04:57:10|42428.1|42408.1|42428.1|42408.1|42428.1|42408.1|42428.1|42408.1|2
1639630640000|2021-12-16 04:57:20|42434|42414|42429|42409|42434|42414|42429|42409|9
1639630650000|2021-12-16 04:57:30|42427|42407|42424|42404|42427|42407|42424|42404|1
1639630660000|2021-12-16 04:57:40|42422|42402|42421.5|42401.5|42422|42402|42421.5|42401.5|3
1639630670000|2021-12-16 04:57:50|42424|42404|42424|42404|42424|42404|42424|42404|1
1639630680000|2021-12-16 04:58:00|42421.5|42401.5|42421.5|42401.5|42421.5|42401.5|42421.5|42401.5|0
1639630700000|2021-12-16 04:58:20|42419.5|42399.5|42419.5|42399.5|42419.5|42399.5|42419.5|42399.5|2
1639630710000|2021-12-16 04:58:30|42419|42399|42419|42399|42419|42399|42419|42399|0
1639630720000|2021-12-16 04:58:40|||||||||2
1639630730000|2021-12-16 04:58:50|||||||||2
1639630740000|2021-12-16 04:59:00|42421.5|42401.5|42421.5|42401.5|42421.5|42401.5|42421.5|42401.5|10
1639630750000|2021-12-16 04:59:10|||||||||1
1639630760000|2021-12-16 04:59:20|42423.5|42403.5|42421.5|42401.5|42423.5|42403.5|42421.5|42401.5|1
1639630770000|2021-12-16 04:59:30|||||||||1
1639630780000|2021-12-16 04:59:40|42419.5|42399.5|42419.5|42399.5|42419.5|42399.5|42419.5|42399.5|0
1639630790000|2021-12-16 04:59:50|42419|42399|42419|42399|42419|42399|42419|42399|0
1639630800000|2021-12-16 05:00:00|42418.5|42398.5|42412|42392|42419|42399|42411.5|42391.5|6
1639630810000|2021-12-16 05:00:10|42414|42394|42409.5|42389.5|42414|42394|42409|42389|0
1639630820000|2021-12-16 05:00:20|42409|42389|42412|42392|42414|42394|42409|42389|0
1639630830000|2021-12-16 05:00:30|42410|42390|42411.5|42391.5|42414|42394|42409|42389|0
1639630840000|2021-12-16 05:00:40|42409|42389|42409|42389|42409|42389|42409|42389|0
1639630850000|2021-12-16 05:00:50|42407|42387|42404|42384|42407|42387|42404|42384|0
1639630860000|2021-12-16 05:01:00|42406|42386|42409|42389|42409|42389|42404|42384|1
1639630890000|2021-12-16 05:01:30|42411.5|42391.5|42413.5|42393.5|42413.5|42393.5|42411.5|42391.5|1
1639630900000|2021-12-16 05:01:40|42411.5|42391.5|42411.5|42391.5|42411.5|42391.5|42411.5|42391.5|0
1639630910000|2021-12-16 05:01:50|42416|42396|42416|42396|42416|42396|42416|42396|3
1639630920000|2021-12-16 05:02:00|42421.5|42401.5|42424|42404|42424|42404|42421.5|42401.5|7
1639630930000|2021-12-16 05:02:10|42426.5|42406.5|42426.5|42406.5|42426.5|42406.5|42426.5|42406.5|0
1639630940000|2021-12-16 05:02:20|42428.5|42408.5|42428.5|42408.5|42428.5|42408.5|42428.5|42408.5|1
1639630950000|2021-12-16 05:02:30|||||||||6
1639630970000|2021-12-16 05:02:50|42426.5|42406.5|42424|42404|42426.5|42406.5|42424|42404|0
1639631010000|2021-12-16 05:03:30|42419.5|42399.5|42419.5|42399.5|42419.5|42399.5|42419.5|42399.5|0
1639631020000|2021-12-16 05:03:40|42419|42399|42419|42399|42419|42399|42419|42399|1
1639631040000|2021-12-16 05:04:00|42416.5|42396.5|42419|42399|42419|42399|42416.5|42396.5|1
1639631050000|2021-12-16 05:04:10|42417|42397|42416.5|42396.5|42417|42397|42416.5|42396.5|0
1639631070000|2021-12-16 05:04:30|42418.5|42398.5|42419|42399|42419|42399|42416.5|42396.5|0
1639631080000|2021-12-16 05:04:40|42416.5|42396.5|42416.5|42396.5|42416.5|42396.5|42416.5|42396.5|2
1639631100000|2021-12-16 05:05:00|||||||||1
1639631110000|2021-12-16 05:05:10|42414|42394|42414|42394|42414|42394|42414|42394|12
1639631130000|2021-12-16 05:05:30|42411.5|42391.5|42406.5|42386.5|42411.5|42391.5|42406.5|42386.5|4
1639631150000|2021-12-16 05:05:50|||||||||2
1639631160000|2021-12-16 05:06:00|||||||||4
1639631170000|2021-12-16 05:06:10|||||||||1
1639631180000|2021-12-16 05:06:20|42408.5|42388.5|42408.5|42388.5|42408.5|42388.5|42408.5|42388.5|3
1639631200000|2021-12-16 05:06:40|42406.5|42386.5|42408.5|42388.5|42408.5|42388.5|42406.5|42386.5|2
1639631210000|2021-12-16 05:06:50|42406.5|42386.5|42406.5|42386.5|42406.5|42386.5|42406.5|42386.5|0
1639631220000|2021-12-16 05:07:00|42408.5|42388.5|42414|42394|42414|42394|42408.5|42388.5|8
1639631240000|2021-12-16 05:07:20|42416|42396|42416.5|42396.5|42416.5|42396.5|42416|42396|0
1639631250000|2021-12-16 05:07:30|42414|42394|42416.5|42396.5|42416.5|42396.5|42414|42394|1
1639631260000|2021-12-16 05:07:40|42414|42394|42414|42394|42414|42394|42414|42394|1
1639631270000|2021-12-16 05:07:50|||||||||1
1639631290000|2021-12-16 05:08:10|42416|42396|42416.5|42396.5|42416.5|42396.5|42416|42396|1
1639631310000|2021-12-16 05:08:30|42421|42401|42421|42401|42421|42401|42421|42401|6
1639631320000|2021-12-16 05:08:40|42418.5|42398.5|42424|42404|42424|42404|42418.5|42398.5|5
1639631330000|2021-12-16 05:08:50|42426.5|42406.5|42429|42409|42429|42409|42426.5|42406.5|2
1639631340000|2021-12-16 05:09:00|42426.5|42406.5|42426.5|42406.5|42426.5|42406.5|42426.5|42406.5|4
1639631350000|2021-12-16 05:09:10|||||||||3
1639631360000|2021-12-16 05:09:20|42424|42404|42424|42404|42424|42404|42424|42404|3
1639631370000|2021-12-16 05:09:30|42419.5|42399.5|42417|42397|42419.5|42399.5|42417|42397|1
1639631390000|2021-12-16 05:09:50|42419.5|42399.5|42419.5|42399.5|42419.5|42399.5|42419.5|42399.5|2
1639631400000|2021-12-16 05:10:00|42417|42397|42419.5|42399.5|42419.5|42399.5|42417|42397|0
1639631410000|2021-12-16 05:10:10|42421.5|42401.5|42421.5|42401.5|42421.5|42401.5|42421.5|42401.5|0
1639631420000|2021-12-16 05:10:20|42414|42394|42419|42399|42419|42399|42414|42394|5
1639631440000|2021-12-16 05:10:40|42421.5|42401.5|42423.5|42403.5|42423.5|42403.5|42421.5|42401.5|2
1639631450000|2021-12-16 05:10:50|||||||||1
1639631460000|2021-12-16 05:11:00|42426|42406|42426|42406|42426|42406|42426|42406|0
1639631490000|2021-12-16 05:11:30|42426.5|42406.5|42426.5|42406.5|42426.5|42406.5|42426.5|42406.5|3
1639631510000|2021-12-16 05:11:50|42429|42409|42429|42409|42429|42409|42429|42409|1
1639631540000|2021-12-16 05:12:20|42426.5|42406.5|42426.5|42406.5|42426.5|42406.5|42426.5|42406.5|2
1639631550000|2021-12-16 05:12:30|42424|42404|42421.5|42401.5|42424|42404|42421.5|42401.5|1
1639631600000|2021-12-16 05:13:20|42419.5|42399.5|42419|42399|42419.5|42399.5|42419|42399|0
1639631610000|2021-12-16 05:13:30|||||||||1
1639631640000|2021-12-16 05:14:00|42417|42397|42416.5|42396.5|42417|42397|42416.5|42396.5|1
1639631650000|2021-12-16 05:14:10|||||||||1
1639631660000|2021-12-16 05:14:20|42419|42399|42421|42401|42421|42401|42419|42399|3
1639631670000|2021-12-16 05:14:30|||||||||2
1639631690000|2021-12-16 05:14:50|42423|42403|42423|42403|42423|42403|42423|42403|0
1639631700000|2021-12-16 05:15:00|42420.5|42400.5|42414.5|42394.5|42420.5|42400.5|42414.5|42394.5|5
1639631720000|2021-12-16 05:15:20|42416.5|42396.5|42416.5|42396.5|42416.5|42396.5|42416.5|42396.5|0
1639631730000|2021-12-16 05:15:30|42414|42394|42414|42394|42414|42394|42414|42394|2
1639631750000|2021-12-16 05:15:50|42416.5|42396.5|42414|42394|42416.5|42396.5|42414|42394|1
1639631770000|2021-12-16 05:16:10|42412|42392|42414|42394|42414|42394|42411.5|42391.5|2
1639631790000|2021-12-16 05:16:30|42409|42389|42409|42389|42409|42389|42409|42389|2
1639631800000|2021-12-16 05:16:40|42411.5|42391.5|42409|42389|42411.5|42391.5|42409|42389|2
1639631810000|2021-12-16 05:16:50|||||||||3
1639631840000|2021-12-16 05:17:20|42407|42387|42407|42387|42407|42387|42407|42387|1
1639631850000|2021-12-16 05:17:30|42409|42389|42409|42389|42409|42389|42409|42389|1
1639631870000|2021-12-16 05:17:50|42407|42387|42406.5|42386.5|42407|42387|42406.5|42386.5|0
1639631880000|2021-12-16 05:18:00|||||||||3
1639631890000|2021-12-16 05:18:10|||||||||1
1639631960000|2021-12-16 05:19:20|||||||||1
1639631990000|2021-12-16 05:19:50|||||||||2
1639632010000|2021-12-16 05:20:10|42409|42389|42409|42389|42409|42389|42409|42389|0
1639632030000|2021-12-16 05:20:30|42411|42391|42414|42394|42414|42394|42411|42391|1
1639632050000|2021-12-16 05:20:50|42416|42396|42416.5|42396.5|42416.5|42396.5|42416|42396|0
1639632070000|2021-12-16 05:21:10|42419|42399|42419|42399|42419|42399|42419|42399|0
1639632080000|2021-12-16 05:21:20|42421|42401|42418.5|42398.5|42421|42401|42418.5|42398.5|5
1639632100000|2021-12-16 05:21:40|42416.5|42396.5|42416.5|42396.5|42416.5|42396.5|42416.5|42396.5|2
1639632110000|2021-12-16 05:21:50|42419|42399|42419|42399|42419|42399|42419|42399|2
1639632150000|2021-12-16 05:22:30|42421.5|42401.5|42421.5|42401.5|42421.5|42401.5|42421.5|42401.5|2
1639632180000|2021-12-16 05:23:00|42423.5|42403.5|42424|42404|42424|42404|42423.5|42403.5|9
1639632200000|2021-12-16 05:23:20|42421.5|42401.5|42419|42399|42421.5|42401.5|42419|42399|3
1639632210000|2021-12-16 05:23:30|42417|42397|42416.5|42396.5|42417|42397|42416.5|42396.5|2
1639632230000|2021-12-16 05:23:50|42418.5|42398.5|42418.5|42398.5|42418.5|42398.5|42418.5|42398.5|0
1639632240000|2021-12-16 05:24:00|42416.5|42396.5|42416.5|42396.5|42416.5|42396.5|42416.5|42396.5|1
1639632250000|2021-12-16 05:24:10|42414|42394|42414|42394|42414|42394|42411.5|42391.5|2
1639632260000|2021-12-16 05:24:20|42412|42392|42411.5|42391.5|42412|42392|42411.5|42391.5|0
1639632270000|2021-12-16 05:24:30|42416.5|42396.5|42416.5|42396.5|42416.5|42396.5|42416.5|42396.5|1
1639632290000|2021-12-16 05:24:50|42414|42394|42416|42396|42418.5|42398.5|42414|42394|0
1639632320000|2021-12-16 05:25:20|42418.5|42398.5|42414|42394|42418.5|42398.5|42414|42394|1
1639632330000|2021-12-16 05:25:30|42414.5|42394.5|42416|42396|42416|42396|42414.5|42394.5|0
1639632340000|2021-12-16 05:25:40|42414|42394|42414|42394|42414|42394|42414|42394|0
1639632360000|2021-12-16 05:26:00|42413.5|42393.5|42413.5|42393.5|42413.5|42393.5|42413.5|42393.5|0
1639632370000|2021-12-16 05:26:10|||||||||1
1639632400000|2021-12-16 05:26:40|42411|42391|42411|42391|42411|42391|42411|42391|0
1639632410000|2021-12-16 05:26:50|42414|42394|42414|42394|42414|42394|42414|42394|0
1639632450000|2021-12-16 05:27:30|42416|42396|42421|42401|42421|42401|42416|42396|4
1639632460000|2021-12-16 05:27:40|42418.5|42398.5|42418.5|42398.5|42418.5|42398.5|42418.5|42398.5|2
1639632530000|2021-12-16 05:28:50|42419|42399|42421.5|42401.5|42421.5|42401.5|42419|42399|2
1639632550000|2021-12-16 05:29:10|42423.5|42403.5|42429|42409|42431|42411|42423.5|42403.5|2
1639632560000|2021-12-16 05:29:20|42431.5|42411.5|42429|42409|42431.5|42411.5|42429|42409|1
1639632570000|2021-12-16 05:29:30|42431|42411|42429|42409|42431.5|42411.5|42429|42409|1
1639632590000|2021-12-16 05:29:50|42427|42407|42426.5|42406.5|42427|42407|42426.5|42406.5|2
1639632600000|2021-12-16 05:30:00|42424.5|42404.5|42446.5|42426.5|42463.5|42443.5|42424|42404|19
1639632610000|2021-12-16 05:30:10|42436.5|42416.5|42443|42423|42443|42423|42432|42412|9
1639632620000|2021-12-16 05:30:20|42441|42421|42454|42434|42454|42434|42436|42416|13
1639632630000|2021-12-16 05:30:30|42456.5|42436.5|42454|42434|42459|42439|42454|42434|1
1639632640000|2021-12-16 05:30:40|42449|42429|42450.5|42430.5|42450.5|42430.5|42446.5|42426.5|6
1639632650000|2021-12-16 05:30:50|42452.6|42432.6|42468.5|42448.5|42468.5|42448.5|42450.5|42430.5|14
1639632660000|2021-12-16 05:31:00|42466.5|42446.5|42464|42444|42466.5|42446.5|42462|42442|19
1639632670000|2021-12-16 05:31:10|42466|42446|42461.5|42441.5|42466.5|42446.5|42461.5|42441.5|5
1639632680000|2021-12-16 05:31:20|42464|42444|42476.5|42456.5|42476.5|42456.5|42464|42444|10
1639632690000|2021-12-16 05:31:30|42474.5|42454.5|42476.5|42456.5|42476.5|42456.5|42474|42454|2
1639632700000|2021-12-16 05:31:40|42474|42454|42474|42454|42474|42454|42474|42454|2
1639632710000|2021-12-16 05:31:50|42472|42452|42466.5|42446.5|42472|42452|42466.5|42446.5|13
1639632720000|2021-12-16 05:32:00|42468.5|42448.5|42464|42444|42468.5|42448.5|42461.5|42441.5|8
1639632730000|2021-12-16 05:32:10|42462|42442|42459|42439|42462|42442|42459|42439|2
1639632740000|2021-12-16 05:32:20|42461.5|42441.5|42463.5|42443.5|42463.5|42443.5|42461.5|42441.5|1
1639632750000|2021-12-16 05:32:30|42465.5|42445.5|42466|42446|42466|42446|42465.5|42445.5|1
1639632760000|2021-12-16 05:32:40|42463.5|42443.5|42463.5|42443.5|42463.5|42443.5|42463.5|42443.5|2
1639632770000|2021-12-16 05:32:50|42461.5|42441.5|42461.5|42441.5|42461.5|42441.5|42461.5|42441.5|0
1639632780000|2021-12-16 05:33:00|42466|42446|42454.5|42434.5|42466|42446|42454.5|42434.5|2
1639632790000|2021-12-16 05:33:10|42449.5|42429.5|42449.5|42429.5|42449.5|42429.5|42449.5|42429.5|0
1639632800000|2021-12-16 05:33:20|42451.5|42431.5|42444|42424|42454|42434|42444|42424|0
1639632810000|2021-12-16 05:33:30|42442|42422|42439|42419|42442|42422|42439|42419|1
1639632820000|2021-12-16 05:33:40|42436.5|42416.5|42439|42419|42439|42419|42436.5|42416.5|0
1639632830000|2021-12-16 05:33:50|42437|42417|42439|42419|42439|42419|42434|42414|0
1639632840000|2021-12-16 05:34:00|42437|42417|42436.5|42416.5|42439|42419|42436.5|42416.5|4
1639632850000|2021-12-16 05:34:10|42434.5|42414.5|42438.5|42418.5|42438.5|42418.5|42434.5|42414.5|5
1639632890000|2021-12-16 05:34:50|42436.5|42416.5|42434.5|42414.5|42436.5|42416.5|42434|42414|3
1639632900000|2021-12-16 05:35:00|42436.5|42416.5|42434|42414|42436.5|42416.5|42434|42414|0
1639632910000|2021-12-16 05:35:10|42436|42416|42444|42424|42444|42424|42436|42416|7
1639632920000|2021-12-16 05:35:20|42446|42426|42446.5|42426.5|42446.5|42426.5|42446|42426|5
1639632930000|2021-12-16 05:35:30|42449|42429|42451|42431|42451|42431|42449|42429|3
1639632940000|2021-12-16 05:35:40|42453|42433|42453|42433|42453|42433|42451|42431|0
1639632950000|2021-12-16 05:35:50|42451|42431|42458.5|42438.5|42458.5|42438.5|42448.5|42428.5|7
1639632960000|2021-12-16 05:36:00|42459|42439|42461|42441|42464|42444|42459|42439|3
1639632970000|2021-12-16 05:36:10|42459|42439|42461|42441|42461|42441|42459|42439|1
1639632980000|2021-12-16 05:36:20|42459|42439|42451|42431|42460.5|42440.5|42451|42431|7
1639632990000|2021-12-16 05:36:30|42451.5|42431.5|42439.5|42419.5|42451.5|42431.5|42439.5|42419.5|3
1639633000000|2021-12-16 05:36:40|42441.5|42421.5|42443.5|42423.5|42443.5|42423.5|42439|42419|0
1639633010000|2021-12-16 05:36:50|42444|42424|42444|42424|42444|42424|42444|42424|1
1639633020000|2021-12-16 05:37:00|42442|42422|42451|42431|42453|42433|42442|42422|7
1639633030000|2021-12-16 05:37:10|42453|42433|42455.1|42435.1|42455.1|42435.1|42453|42433|0
1639633040000|2021-12-16 05:37:20|42456.5|42436.5|42466|42446|42466|42446|42456.5|42436.5|2
1639633050000|2021-12-16 05:37:30|42466.5|42446.5|42469|42449|42469|42449|42466.5|42446.5|1
1639633060000|2021-12-16 05:37:40|42471.5|42451.5|42471.5|42451.5|42471.5|42451.5|42471.5|42451.5|3
1639633070000|2021-12-16 05:37:50|42467|42447|42464|42444|42467|42447|42461.5|42441.5|2
1639633080000|2021-12-16 05:38:00|42462|42442|42466.5|42446.5|42466.5|42446.5|42462|42442|2
1639633090000|2021-12-16 05:38:10|42468.5|42448.5|42476|42456|42476|42456|42468.5|42448.5|6
1639633100000|2021-12-16 05:38:20|42478|42458|42474|42454|42478|42458|42474|42454|5
1639633110000|2021-12-16 05:38:30|42476.5|42456.5|42474|42454|42476.5|42456.5|42474|42454|1
1639633120000|2021-12-16 05:38:40|42472|42452|42473.5|42453.5|42473.5|42453.5|42471.5|42451.5|9
1639633130000|2021-12-16 05:38:50|42471|42451|42473.5|42453.5|42473.5|42453.5|42471|42451|0
1639633140000|2021-12-16 05:39:00|42471.5|42451.5|42473.5|42453.5|42473.5|42453.5|42471.5|42451.5|1
1639633160000|2021-12-16 05:39:20|42471.5|42451.5|42473.5|42453.5|42473.5|42453.5|42471.5|42451.5|0
1639633170000|2021-12-16 05:39:30|42471.5|42451.5|42471.5|42451.5|42471.5|42451.5|42471.5|42451.5|0
1639633180000|2021-12-16 05:39:40|42473.5|42453.5|42473.5|42453.5|42473.5|42453.5|42473.5|42453.5|2
1639633190000|2021-12-16 05:39:50|42471.5|42451.5|42476|42456|42476|42456|42471.5|42451.5|1
1639633200000|2021-12-16 05:40:00|||||||||3
1639633210000|2021-12-16 05:40:10|42478|42458|42473.5|42453.5|42478|42458|42473.5|42453.5|7
1639633220000|2021-12-16 05:40:20|42478|42458|42478|42458|42478|42458|42476|42456|5
1639633230000|2021-12-16 05:40:30|42476|42456|42476|42456|42478|42458|42476|42456|2
1639633240000|2021-12-16 05:40:40|42478|42458|42478|42458|42478|42458|42478|42458|0
1639633250000|2021-12-16 05:40:50|42476|42456|42468.5|42448.5|42476|42456|42468.5|42448.5|2
1639633260000|2021-12-16 05:41:00|42466.5|42446.5|42456.5|42436.5|42466.5|42446.5|42456.5|42436.5|0
1639633270000|2021-12-16 05:41:10|42454|42434|42449.5|42429.5|42454|42434|42447|42427|2
1639633280000|2021-12-16 05:41:20|42451.5|42431.5|42444.5|42424.5|42451.5|42431.5|42444.5|42424.5|5
1639633290000|2021-12-16 05:41:30|42442.4|42422.4|42438.5|42418.5|42442.4|42422.4|42438.5|42418.5|1
1639633300000|2021-12-16 05:41:40|42436.5|42416.5|42427|42407|42436.5|42416.5|42427|42407|0
1639633310000|2021-12-16 05:41:50|42424.5|42404.5|42416.5|42396.5|42424.5|42404.5|42416.5|42396.5|5
1639633320000|2021-12-16 05:42:00|42414.5|42394.5|42401|42381|42414.5|42394.5|42399|42379|10
1639633330000|2021-12-16 05:42:10|42401.5|42381.5|42396.5|42376.5|42401.5|42381.5|42396.5|42376.5|7
1639633340000|2021-12-16 05:42:20|42391.5|42371.5|42391.5|42371.5|42391.5|42371.5|42387|42367|10
1639633350000|2021-12-16 05:42:30|42393.5|42373.5|42396.5|42376.5|42396.5|42376.5|42393.5|42373.5|3
1639633360000|2021-12-16 05:42:40|42398.5|42378.5|42396.5|42376.5|42401.5|42381.5|42396.5|42376.5|3
1639633370000|2021-12-16 05:42:50|42391.5|42371.5|42386.5|42366.5|42391.5|42371.5|42386.5|42366.5|3
1639633380000|2021-12-16 05:43:00|||||||||2
1639633390000|2021-12-16 05:43:10|42387|42367|42391|42371|42391|42371|42387|42367|10
1639633400000|2021-12-16 05:43:20|42393|42373|42396.5|42376.5|42396.5|42376.5|42393|42373|3
1639633410000|2021-12-16 05:43:30|42401.5|42381.5|42399|42379|42401.5|42381.5|42399|42379|2
1639633420000|2021-12-16 05:43:40|42397|42377|42396.5|42376.5|42397|42377|42396.5|42376.5|2
1639633430000|2021-12-16 05:43:50|42394|42374|42391.5|42371.5|42394|42374|42391.5|42371.5|1
1639633440000|2021-12-16 05:44:00|42389.5|42369.5|42393.5|42373.5|42393.5|42373.5|42388.5|42368.5|5
1639633450000|2021-12-16 05:44:10|42396|42376|42396|42376|42396|42376|42396|42376|4
1639633460000|2021-12-16 05:44:20|42398|42378|42409|42389|42409|42389|42398|42378|12
1639633470000|2021-12-16 05:44:30|42406.5|42386.5|42404|42384|42408.5|42388.5|42404|42384|3
1639633480000|2021-12-16 05:44:40|42406.5|42386.5|42404|42384|42406.5|42386.5|42404|42384|1
1639633490000|2021-12-16 05:44:50|42406.5|42386.5|42406.5|42386.5|42406.5|42386.5|42404|42384|6
1639633500000|2021-12-16 05:45:00|42409|42389|42413|42393|42413|42393|42409|42389|3
1639633510000|2021-12-16 05:45:10|42415|42395|42416|42396|42416|42396|42415|42395|1
1639633520000|2021-12-16 05:45:20|42418.5|42398.5|42419|42399|42419|42399|42418.5|42398.5|1
1639633530000|2021-12-16 05:45:30|42416.5|42396.5|42414|42394|42416.5|42396.5|42411.5|42391.5|3
1639633540000|2021-12-16 05:45:40|42411.5|42391.5|42418.5|42398.5|42418.5|42398.5|42411.5|42391.5|2
1639633550000|2021-12-16 05:45:50|42419|42399|42416.5|42396.5|42419|42399|42416.5|42396.5|1
1639633560000|2021-12-16 05:46:00|42418.5|42398.5|42416.5|42396.5|42421|42401|42416.5|42396.5|4
1639633570000|2021-12-16 05:46:10|42418.5|42398.5|42418.5|42398.5|42418.5|42398.5|42418.5|42398.5|1
1639633590000|2021-12-16 05:46:30|42421|42401|42421|42401|42421|42401|42421|42401|0
1639633600000|2021-12-16 05:46:40|42418.5|42398.5|42418.5|42398.5|42418.5|42398.5|42418.5|42398.5|0
1639633610000|2021-12-16 05:46:50|42420.5|42400.5|42421|42401|42421|42401|42420.5|42400.5|2
1639633620000|2021-12-16 05:47:00|42423|42403|42424.5|42404.5|42426.5|42406.5|42423|42403|5
1639633630000|2021-12-16 05:47:10|42419.5|42399.5|42421.5|42401.5|42421.5|42401.5|42416.5|42396.5|4
1639633640000|2021-12-16 05:47:20|42423.5|42403.5|42423.5|42403.5|42423.5|42403.5|42423.5|42403.5|5
1639633650000|2021-12-16 05:47:30|42425.5|42405.5|42425.5|42405.5|42425.5|42405.5|42425.5|42405.5|0
1639633660000|2021-12-16 05:47:40|42427.5|42407.5|42427.5|42407.5|42427.5|42407.5|42427.5|42407.5|1
1639633670000|2021-12-16 05:47:50|42429.6|42409.6|42427.5|42407.5|42429.6|42409.6|42427.5|42407.5|1
1639633690000|2021-12-16 05:48:10|42429.6|42409.6|42434|42414|42436|42416|42429.6|42409.6|15
1639633700000|2021-12-16 05:48:20|42436.5|42416.5|42434|42414|42436.5|42416.5|42434|42414|1
1639633710000|2021-12-16 05:48:30|42436.5|42416.5|42434|42414|42436.5|42416.5|42434|42414|0
1639633720000|2021-12-16 05:48:40|42436.5|42416.5|42436.5|42416.5|42436.5|42416.5|42436.5|42416.5|0
1639633730000|2021-12-16 05:48:50|42439|42419|42439|42419|42439|42419|42439|42419|5
1639633740000|2021-12-16 05:49:00|42438.5|42418.5|42434|42414|42439|42419|42434|42414|5
1639633750000|2021-12-16 05:49:10|42436.5|42416.5|42439|42419|42439|42419|42436.5|42416.5|2
1639633760000|2021-12-16 05:49:20|42437|42417|42439.5|42419.5|42439.5|42419.5|42437|42417|1
1639633770000|2021-12-16 05:49:30|42437|42417|42434|42414|42437|42417|42434|42414|2
1639633780000|2021-12-16 05:49:40|42432|42412|42427|42407|42432|42412|42427|42407|4
1639633790000|2021-12-16 05:49:50|42426.5|42406.5|42431.5|42411.5|42431.5|42411.5|42426.5|42406.5|1
1639633800000|2021-12-16 05:50:00|42434|42414|42431.5|42411.5|42434|42414|42431.5|42411.5|11
1639633810000|2021-12-16 05:50:10|42434|42414|42434|42414|42434|42414|42431.5|42411.5|0
1639633820000|2021-12-16 05:50:20|42433.5|42413.5|42431.5|42411.5|42433.5|42413.5|42431.5|42411.5|1
1639633830000|2021-12-16 05:50:30|42434|42414|42436.5|42416.5|42436.5|42416.5|42434|42414|2
1639633840000|2021-12-16 05:50:40|42434|42414|42434|42414|42434|42414|42434|42414|1
1639633860000|2021-12-16 05:51:00|42436.5|42416.5|42436.5|42416.5|42436.5|42416.5|42436.5|42416.5|0
1639633870000|2021-12-16 05:51:10|42438.5|42418.5|42438.5|42418.5|42438.5|42418.5|42438.5|42418.5|0
1639633880000|2021-12-16 05:51:20|42439|42419|42449|42429|42449|42429|42439|42419|3
1639633890000|2021-12-16 05:51:30|42451|42431|42451.5|42431.5|42454|42434|42451|42431|0
1639633900000|2021-12-16 05:51:40|42452|42432|42454|42434|42454|42434|42452|42432|3
1639633910000|2021-12-16 05:51:50|42456.5|42436.5|42456.5|42436.5|42456.5|42436.5|42456.5|42436.5|3
1639633920000|2021-12-16 05:52:00|42459|42439|42454|42434|42459|42439|42454|42434|5
1639633930000|2021-12-16 05:52:10|42456|42436|42461.5|42441.5|42461.5|42441.5|42456|42436|2
1639633940000|2021-12-16 05:52:20|42459|42439|42461.5|42441.5|42461.5|42441.5|42456.5|42436.5|2
1639633950000|2021-12-16 05:52:30|42457|42437|42461.5|42441.5|42461.5|42441.5|42456.5|42436.5|5
1639633970000|2021-12-16 05:52:50|||||||||1
1639633980000|2021-12-16 05:53:00|42463.5|42443.5|42466|42446|42466|42446|42463.5|42443.5|0
1639633990000|2021-12-16 05:53:10|42463.5|42443.5|42463.5|42443.5|42463.5|42443.5|42461.5|42441.5|3
1639634000000|2021-12-16 05:53:20|42461.5|42441.5|42463.5|42443.5|42463.5|42443.5|42461.5|42441.5|1
1639634010000|2021-12-16 05:53:30|42466|42446|42463.5|42443.5|42466|42446|42463.5|42443.5|3
1639634030000|2021-12-16 05:53:50|42461.5|42441.5|42463.5|42443.5|42463.5|42443.5|42461.5|42441.5|2
1639634040000|2021-12-16 05:54:00|42461.5|42441.5|42461.5|42441.5|42461.5|42441.5|42461.5|42441.5|0
1639634050000|2021-12-16 05:54:10|42463.5|42443.5|42479.5|42459.5|42483.5|42463.5|42461.5|42441.5|5
1639634060000|2021-12-16 05:54:20|||||||||2
1639634090000|2021-12-16 05:54:50|42476.5|42456.5|42474.5|42454.5|42479|42459|42474.5|42454.5|5
1639634100000|2021-12-16 05:55:00|42474|42454|42466.5|42446.5|42474|42454|42466.5|42446.5|12
1639634110000|2021-12-16 05:55:10|42464.5|42444.5|42462|42442|42464.5|42444.5|42462|42442|2
1639634120000|2021-12-16 05:55:20|42461.5|42441.5|42459|42439|42461.5|42441.5|42459|42439|1
1639634130000|2021-12-16 05:55:30|42461|42441|42461.5|42441.5|42461.5|42441.5|42461|42441|1
1639634170000|2021-12-16 05:56:10|42463.5|42443.5|42471.5|42451.5|42481.5|42461.5|42459|42439|8
1639634180000|2021-12-16 05:56:20|42469|42449|42469|42449|42469|42449|42469|42449|1
1639634190000|2021-12-16 05:56:30|42467|42447|42466.5|42446.5|42467|42447|42466.5|42446.5|3
1639634200000|2021-12-16 05:56:40|42464.5|42444.5|42464|42444|42464.5|42444.5|42464|42444|1
1639634210000|2021-12-16 05:56:50|42466.5|42446.5|42464|42444|42466.5|42446.5|42464|42444|1
1639634220000|2021-12-16 05:57:00|42466|42446|42468.5|42448.5|42468.5|42448.5|42466|42446|3
1639634230000|2021-12-16 05:57:10|42466.5|42446.5|42466.5|42446.5|42466.5|42446.5|42466.5|42446.5|5
1639634240000|2021-12-16 05:57:20|42464.5|42444.5|42464.5|42444.5|42464.5|42444.5|42464.5|42444.5|0
1639634250000|2021-12-16 05:57:30|42461.5|42441.5|42461.5|42441.5|42461.5|42441.5|42461.5|42441.5|0
1639634260000|2021-12-16 05:57:40|42459.5|42439.5|42459|42439|42459.5|42439.5|42459|42439|0
1639634270000|2021-12-16 05:57:50|42456.5|42436.5|42456.5|42436.5|42456.5|42436.5|42456.5|42436.5|0
1639634280000|2021-12-16 05:58:00|42458.5|42438.5|42459|42439|42459|42439|42458.5|42438.5|3
1639634300000|2021-12-16 05:58:20|42456.5|42436.5|42454|42434|42456.5|42436.5|42454|42434|0
1639634330000|2021-12-16 05:58:50|42454.5|42434.5|42468.5|42448.5|42468.5|42448.5|42454.5|42434.5|5
1639634340000|2021-12-16 05:59:00|42471|42451|42471|42451|42471|42451|42471|42451|2
1639634350000|2021-12-16 05:59:10|42473.5|42453.5|42485.5|42465.5|42485.5|42465.5|42473.5|42453.5|3
1639634360000|2021-12-16 05:59:20|42482|42462|42481.5|42461.5|42482|42462|42481.5|42461.5|1
1639634370000|2021-12-16 05:59:30|42483.5|42463.5|42484|42464|42484|42464|42483.5|42463.5|3
1639634390000|2021-12-16 05:59:50|42486.5|42466.5|42486.5|42466.5|42486.5|42466.5|42486.5|42466.5|2
1639634400000|2021-12-16 06:00:00|42491|42471|42494|42474|42494|42474|42491|42471|5
1639634410000|2021-12-16 06:00:10|42493.5|42473.5|42489|42469|42494|42474|42489|42469|5
1639634420000|2021-12-16 06:00:20|42491|42471|42492|42472|42492|42472|42491|42471|1
1639634430000|2021-12-16 06:00:30|42491.5|42471.5|42489|42469|42493.5|42473.5|42489|42469|1
1639634440000|2021-12-16 06:00:40|||||||||2
1639634450000|2021-12-16 06:00:50|42486.5|42466.5|42489|42469|42489|42469|42486.5|42466.5|1
1639634460000|2021-12-16 06:01:00|42484|42464|42491.5|42471.5|42491.5|42471.5|42484|42464|2
1639634470000|2021-12-16 06:01:10|42489|42469|42489|42469|42489|42469|42489|42469|5
1639634480000|2021-12-16 06:01:20|42487|42467|42486.5|42466.5|42487|42467|42486.5|42466.5|1
1639634490000|2021-12-16 06:01:30|||||||||1
1639634500000|2021-12-16 06:01:40|42484|42464|42484|42464|42484|42464|42484|42464|1
1639634510000|2021-12-16 06:01:50|42483.5|42463.5|42486|42466|42486|42466|42483.5|42463.5|4
1639634520000|2021-12-16 06:02:00|42486.5|42466.5|42484|42464|42486.5|42466.5|42484|42464|0
1639634540000|2021-12-16 06:02:20|||||||||1
1639634550000|2021-12-16 06:02:30|42482|42462|42477|42457|42482|42462|42477|42457|3
1639634560000|2021-12-16 06:02:40|42474.5|42454.5|42474|42454|42474.5|42454.5|42474|42454|0
1639634570000|2021-12-16 06:02:50|42477|42457|42474|42454|42479|42459|42474|42454|1
1639634580000|2021-12-16 06:03:00|42471.5|42451.5|42471.5|42451.5|42471.5|42451.5|42471.5|42451.5|1
1639634600000|2021-12-16 06:03:20|42469.5|42449.5|42472|42452|42472|42452|42469.5|42449.5|1
1639634610000|2021-12-16 06:03:30|42469.9|42449.9|42469|42449|42469.9|42449.9|42467|42447|2
1639634640000|2021-12-16 06:04:00|42471.5|42451.5|42469|42449|42471.5|42451.5|42469|42449|0
1639634650000|2021-12-16 06:04:10|42466.5|42446.5|42461.5|42441.5|42466.5|42446.5|42461.5|42441.5|10
1639634660000|2021-12-16 06:04:20|42461|42441|42459|42439|42461|42441|42459|42439|0
1639634670000|2021-12-16 06:04:30|42456.5|42436.5|42459|42439|42459|42439|42456.5|42436.5|4
1639634700000|2021-12-16 06:05:00|42461|42441|42465.5|42445.5|42465.5|42445.5|42461|42441|8
1639634710000|2021-12-16 06:05:10|42463.5|42443.5|42463.5|42443.5|42463.5|42443.5|42463.5|42443.5|5
1639634720000|2021-12-16 06:05:20|42464|42444|42468|42448|42468|42448|42464|42444|4
1639634730000|2021-12-16 06:05:30|42470|42450|42471|42451|42471|42451|42470|42450|4
1639634740000|2021-12-16 06:05:40|42471.5|42451.5|42471.5|42451.5|42471.5|42451.5|42471.5|42451.5|0
1639634750000|2021-12-16 06:05:50|42469|42449|42469|42449|42471|42451|42469|42449|1
1639634760000|2021-12-16 06:06:00|42471.5|42451.5|42469|42449|42471.5|42451.5|42468.5|42448.5|1
1639634770000|2021-12-16 06:06:10|42466.5|42446.5|42469|42449|42469|42449|42466.5|42446.5|0
1639634790000|2021-12-16 06:06:30|42471.5|42451.5|42471.5|42451.5|42471.5|42451.5|42471.5|42451.5|0
1639634800000|2021-12-16 06:06:40|42471|42451|42469|42449|42471|42451|42469|42449|1
1639634810000|2021-12-16 06:06:50|42471.5|42451.5|42474|42454|42474|42454|42469|42449|3
1639634820000|2021-12-16 06:07:00|||||||||1
1639634830000|2021-12-16 06:07:10|42476|42456|42479|42459|42479|42459|42476|42456|4
1639634870000|2021-12-16 06:07:50|42476.5|42456.5|42476.5|42456.5|42476.5|42456.5|42476.5|42456.5|0
1639634880000|2021-12-16 06:08:00|42474|42454|42474|42454|42474|42454|42474|42454|1
1639634890000|2021-12-16 06:08:10|42471.5|42451.5|42474|42454|42474|42454|42471.5|42451.5|1
1639634910000|2021-12-16 06:08:30|42474.5|42454.5|42474.5|42454.5|42474.5|42454.5|42474.5|42454.5|1
1639634920000|2021-12-16 06:08:40|42476.5|42456.5|42481|42461|42481|42461|42476.5|42456.5|2
1639634930000|2021-12-16 06:08:50|||||||||2
1639634950000|2021-12-16 06:09:10|42481.5|42461.5|42479|42459|42481.5|42461.5|42479|42459|0
1639634970000|2021-12-16 06:09:30|42481.5|42461.5|42481.5|42461.5|42481.5|42461.5|42481.5|42461.5|0
1639634980000|2021-12-16 06:09:40|42479.5|42459.5|42479|42459|42479.5|42459.5|42479|42459|1
1639634990000|2021-12-16 06:09:50|42476.5|42456.5|42479|42459|42479|42459|42476.5|42456.5|0
1639635000000|2021-12-16 06:10:00|42481|42461|42481.5|42461.5|42481.5|42461.5|42481|42461|0
1639635010000|2021-12-16 06:10:10|42478.5|42458.5|42479|42459|42479|42459|42478.5|42458.5|2
1639635020000|2021-12-16 06:10:20|42481|42461|42482|42462|42484|42464|42481|42461|2
1639635030000|2021-12-16 06:10:30|42481.5|42461.5|42481.5|42461.5|42481.5|42461.5|42481.5|42461.5|0
1639635040000|2021-12-16 06:10:40|42483.5|42463.5|42483.5|42463.5|42483.5|42463.5|42483.5|42463.5|1
1639635050000|2021-12-16 06:10:50|42485.5|42465.5|42483.5|42463.5|42486|42466|42483.5|42463.5|0
1639635070000|2021-12-16 06:11:10|||||||||1
1639635080000|2021-12-16 06:11:20|42481.5|42461.5|42481.5|42461.5|42481.5|42461.5|42481.5|42461.5|0
1639635100000|2021-12-16 06:11:40|42479|42459|42483.5|42463.5|42483.5|42463.5|42479|42459|1
1639635120000|2021-12-16 06:12:00|42488.5|42468.5|42486|42466|42488.5|42468.5|42486|42466|6
1639635130000|2021-12-16 06:12:10|42486.5|42466.5|42486.5|42466.5|42486.5|42466.5|42486.5|42466.5|1
1639635140000|2021-12-16 06:12:20|42484.5|42464.5|42481.5|42461.5|42484.5|42464.5|42481.5|42461.5|5
1639635150000|2021-12-16 06:12:30|42479.5|42459.5|42476.5|42456.5|42481.5|42461.5|42476.5|42456.5|3
1639635160000|2021-12-16 06:12:40|42483.5|42463.5|42483.5|42463.5|42483.5|42463.5|42483.5|42463.5|3
1639635170000|2021-12-16 06:12:50|42485.5|42465.5|42486.5|42466.5|42486.5|42466.5|42485.5|42465.5|3
1639635180000|2021-12-16 06:13:00|42483.5|42463.5|42476.5|42456.5|42483.5|42463.5|42476.5|42456.5|12
1639635190000|2021-12-16 06:13:10|42478.5|42458.5|42481|42461|42481|42461|42478.5|42458.5|2
1639635200000|2021-12-16 06:13:20|42488|42468|42488|42468|42488|42468|42488|42468|4
1639635210000|2021-12-16 06:13:30|42488.5|42468.5|42489|42469|42489|42469|42488.5|42468.5|0
1639635250000|2021-12-16 06:14:10|42491|42471|42491.5|42471.5|42491.5|42471.5|42491|42471|0
1639635270000|2021-12-16 06:14:30|42496|42476|42509|42489|42509|42489|42496|42476|14
1639635280000|2021-12-16 06:14:40|42506.5|42486.5|42509|42489|42509|42489|42506.5|42486.5|3
1639635290000|2021-12-16 06:14:50|42511.5|42491.5|42511.5|42491.5|42511.5|42491.5|42509|42489|3
1639635300000|2021-12-16 06:15:00|42509.5|42489.5|42513.5|42493.5|42513.5|42493.5|42506.5|42486.5|6
1639635310000|2021-12-16 06:15:10|42515.5|42495.5|42513.5|42493.5|42516|42496|42513.5|42493.5|4
1639635320000|2021-12-16 06:15:20|42516|42496|42516|42496|42516|42496|42516|42496|0
1639635330000|2021-12-16 06:15:30|42516.5|42496.5|42526.5|42506.5|42526.5|42506.5|42516.5|42496.5|19
1639635340000|2021-12-16 06:15:40|42528.5|42508.5|42536|42516|42536|42516|42528.5|42508.5|10
1639635350000|2021-12-16 06:15:50|42533.5|42513.5|42529|42509|42533.5|42513.5|42529|42509|7
1639635360000|2021-12-16 06:16:00|||||||||2
1639635370000|2021-12-16 06:16:10|42526.5|42506.5|42526.5|42506.5|42526.5|42506.5|42526.5|42506.5|2
1639635380000|2021-12-16 06:16:20|42524|42504|42521.5|42501.5|42524|42504|42521.5|42501.5|5
1639635390000|2021-12-16 06:16:30|42519.5|42499.5|42514|42494|42519.5|42499.5|42514|42494|3
1639635400000|2021-12-16 06:16:40|42507|42487|42507|42487|42507|42487|42507|42487|3
1639635410000|2021-12-16 06:16:50|42504.9|42484.9|42504|42484|42506.5|42486.5|42502|42482|2
1639635420000|2021-12-16 06:17:00|42508.5|42488.5|42508.5|42488.5|42511|42491|42508.5|42488.5|1
1639635430000|2021-12-16 06:17:10|42510.5|42490.5|42508.5|42488.5|42510.5|42490.5|42508.5|42488.5|1
1639635440000|2021-12-16 06:17:20|42506.5|42486.5|42506.5|42486.5|42506.5|42486.5|42506.5|42486.5|0
1639635450000|2021-12-16 06:17:30|42509|42489|42509|42489|42509|42489|42509|42489|3
1639635460000|2021-12-16 06:17:40|42511|42491|42511|42491|42511|42491|42511|42491|2
1639635480000|2021-12-16 06:18:00|42511.5|42491.5|42511.5|42491.5|42511.5|42491.5|42511.5|42491.5|0
1639635490000|2021-12-16 06:18:10|42509|42489|42509|42489|42509|42489|42509|42489|1
1639635510000|2021-12-16 06:18:30|42511.5|42491.5|42511.5|42491.5|42511.5|42491.5|42511.5|42491.5|8
1639635520000|2021-12-16 06:18:40|42514|42494|42514|42494|42514|42494|42514|42494|2
1639635530000|2021-12-16 06:18:50|42516.5|42496.5|42516.5|42496.5|42516.5|42496.5|42516.5|42496.5|3
1639635570000|2021-12-16 06:19:30|||||||||1
1639635580000|2021-12-16 06:19:40|42514|42494|42514|42494|42514|42494|42514|42494|3
1639635590000|2021-12-16 06:19:50|42518.5|42498.5|42518.5|42498.5|42518.5|42498.5|42518.5|42498.5|0
1639635600000|2021-12-16 06:20:00|42514|42494|42514|42494|42514|42494|42514|42494|0
1639635620000|2021-12-16 06:20:20|42513.5|42493.5|42513.5|42493.5|42513.5|42493.5|42513.5|42493.5|0
1639635630000|2021-12-16 06:20:30|42514|42494|42514|42494|42514|42494|42514|42494|0
1639635650000|2021-12-16 06:20:50|42516.5|42496.5|42516.5|42496.5|42516.5|42496.5|42516.5|42496.5|0
1639635660000|2021-12-16 06:21:00|42514|42494|42516.5|42496.5|42516.5|42496.5|42514|42494|0
1639635670000|2021-12-16 06:21:10|42514.4|42494.4|42514|42494|42514.4|42494.4|42514|42494|1
1639635680000|2021-12-16 06:21:20|42513.5|42493.5|42509|42489|42513.5|42493.5|42509|42489|0
1639635690000|2021-12-16 06:21:30|42504.4|42484.4|42501.5|42481.5|42504.4|42484.4|42499|42479|3
1639635700000|2021-12-16 06:21:40|42499|42479|42499|42479|42499|42479|42498.5|42478.5|2
1639635710000|2021-12-16 06:21:50|42496.9|42476.9|42496.5|42476.5|42499|42479|42496.5|42476.5|0
1639635720000|2021-12-16 06:22:00|42501.5|42481.5|42503.5|42483.5|42503.5|42483.5|42501.5|42481.5|2
1639635730000|2021-12-16 06:22:10|42506.5|42486.5|42506|42486|42506.5|42486.5|42506|42486|3
1639635740000|2021-12-16 06:22:20|42508.5|42488.5|42508.5|42488.5|42508.5|42488.5|42508.5|42488.5|0
1639635750000|2021-12-16 06:22:30|42509.4|42489.4|42518|42498|42518|42498|42509.4|42489.4|4
1639635760000|2021-12-16 06:22:40|42513.5|42493.5|42516|42496|42518|42498|42513.5|42493.5|1
1639635770000|2021-12-16 06:22:50|42513.5|42493.5|42514|42494|42514|42494|42513.5|42493.5|2
1639635780000|2021-12-16 06:23:00|42511.5|42491.5|42509|42489|42511.5|42491.5|42509|42489|2
1639635790000|2021-12-16 06:23:10|42506.5|42486.5|42503.5|42483.5|42506.5|42486.5|42503.5|42483.5|2
1639635800000|2021-12-16 06:23:20|42501|42481|42501|42481|42501|42481|42501|42481|0
1639635810000|2021-12-16 06:23:30|42496.5|42476.5|42496.5|42476.5|42496.5|42476.5|42496.5|42476.5|6
1639635820000|2021-12-16 06:23:40|42494|42474|42491.5|42471.5|42494|42474|42491.5|42471.5|1
1639635830000|2021-12-16 06:23:50|42489|42469|42484|42464|42489|42469|42474.4|42454.4|8
1639635840000|2021-12-16 06:24:00|42483.5|42463.5|42491.5|42471.5|42491.5|42471.5|42483.5|42463.5|6
1639635850000|2021-12-16 06:24:10|42489|42469|42489|42469|42489|42469|42489|42469|2
1639635890000|2021-12-16 06:24:50|42486.9|42466.9|42491.5|42471.5|42491.5|42471.5|42486.5|42466.5|6
1639635900000|2021-12-16 06:25:00|42489|42469|42501.9|42481.9|42504|42484|42489|42469|14
1639635910000|2021-12-16 06:25:10|42501.5|42481.5|42501.5|42481.5|42501.5|42481.5|42501.5|42481.5|1
1639635920000|2021-12-16 06:25:20|42499.4|42479.4|42496.5|42476.5|42499.4|42479.4|42496.5|42476.5|1
1639635930000|2021-12-16 06:25:30|42494|42474|42494|42474|42494|42474|42494|42474|0
1639635950000|2021-12-16 06:25:50|42491.5|42471.5|42494|42474|42494|42474|42491.5|42471.5|3
1639635960000|2021-12-16 06:26:00|42501.5|42481.5|42501.5|42481.5|42501.5|42481.5|42501.5|42481.5|1
1639635980000|2021-12-16 06:26:20|||||||||1
1639636000000|2021-12-16 06:26:40|42498.5|42478.5|42501.5|42481.5|42501.5|42481.5|42496.5|42476.5|4
1639636010000|2021-12-16 06:26:50|42504|42484|42504|42484|42504|42484|42504|42484|0
1639636020000|2021-12-16 06:27:00|42501.9|42481.9|42509|42489|42509|42489|42501.5|42481.5|3
1639636040000|2021-12-16 06:27:20|42511|42491|42519|42499|42519|42499|42511|42491|2
1639636050000|2021-12-16 06:27:30|42524|42504|42526.5|42506.5|42526.5|42506.5|42524|42504|2
1639636060000|2021-12-16 06:27:40|42526|42506|42524|42504|42526.5|42506.5|42524|42504|0
1639636070000|2021-12-16 06:27:50|42521.5|42501.5|42521.5|42501.5|42521.5|42501.5|42521.5|42501.5|1
1639636080000|2021-12-16 06:28:00|42524|42504|42526|42506|42526|42506|42524|42504|2
1639636090000|2021-12-16 06:28:10|42526.5|42506.5|42531|42511|42531|42511|42526.5|42506.5|4
1639636100000|2021-12-16 06:28:20|42531.5|42511.5|42534.4|42514.4|42536.5|42516.5|42531.5|42511.5|2
1639636110000|2021-12-16 06:28:30|42534|42514|42534|42514|42534|42514|42534|42514|2
1639636120000|2021-12-16 06:28:40|42531.5|42511.5|42534|42514|42536.5|42516.5|42531.5|42511.5|1
1639636130000|2021-12-16 06:28:50|42531.5|42511.5|42529|42509|42531.5|42511.5|42529|42509|2
1639636140000|2021-12-16 06:29:00|42526.9|42506.9|42526.5|42506.5|42526.9|42506.9|42526.5|42506.5|1
1639636150000|2021-12-16 06:29:10|42529|42509|42531.5|42511.5|42531.5|42511.5|42529|42509|2
1639636170000|2021-12-16 06:29:30|42529|42509|42531.5|42511.5|42531.5|42511.5|42528.5|42508.5|3
1639636180000|2021-12-16 06:29:40|42534|42514|42534|42514|42534|42514|42534|42514|7
1639636190000|2021-12-16 06:29:50|42536.5|42516.5|42541|42521|42541|42521|42536.5|42516.5|3
1639636200000|2021-12-16 06:30:00|42541.5|42521.5|42541.5|42521.5|42544|42524|42541.5|42521.5|4
1639636210000|2021-12-16 06:30:10|42541.9|42521.9|42539|42519|42546.5|42526.5|42539|42519|17
1639636220000|2021-12-16 06:30:20|42541|42521|42539|42519|42541.5|42521.5|42539|42519|4
1639636230000|2021-12-16 06:30:30|||||||||2
1639636240000|2021-12-16 06:30:40|42534|42514|42531.5|42511.5|42536.5|42516.5|42531.5|42511.5|4
1639636250000|2021-12-16 06:30:50|||||||||1
1639636260000|2021-12-16 06:31:00|42531.9|42511.9|42543.5|42523.5|42543.5|42523.5|42531.9|42511.9|7
1639636270000|2021-12-16 06:31:10|42544|42524|42541.5|42521.5|42544|42524|42541.5|42521.5|0
1639636280000|2021-12-16 06:31:20|42544|42524|42544|42524|42544|42524|42544|42524|1
1639636290000|2021-12-16 06:31:30|42541.9|42521.9|42549|42529|42554|42534|42541.5|42521.5|11
1639636300000|2021-12-16 06:31:40|42546.5|42526.5|42546.5|42526.5|42546.5|42526.5|42546.5|42526.5|2
1639636310000|2021-12-16 06:31:50|42548.5|42528.5|42549|42529|42549|42529|42544|42524|5
1639636320000|2021-12-16 06:32:00|42546.5|42526.5|42539|42519|42546.5|42526.5|42539|42519|5
1639636330000|2021-12-16 06:32:10|42536.9|42516.9|42536.5|42516.5|42536.9|42516.9|42536.5|42516.5|0
1639636340000|2021-12-16 06:32:20|42541.5|42521.5|42536.5|42516.5|42541.5|42521.5|42536.5|42516.5|3
1639636350000|2021-12-16 06:32:30|42538.5|42518.5|42534|42514|42539|42519|42534|42514|0
1639636360000|2021-12-16 06:32:40|42536.5|42516.5|42534|42514|42536.5|42516.5|42534|42514|0
1639636370000|2021-12-16 06:32:50|||||||||2
1639636380000|2021-12-16 06:33:00|42536|42516|42534.4|42514.4|42536|42516|42534.4|42514.4|3
1639636390000|2021-12-16 06:33:10|42536.5|42516.5|42536.5|42516.5|42536.5|42516.5|42536.5|42516.5|2
1639636410000|2021-12-16 06:33:30|42539|42519|42536.5|42516.5|42539|42519|42536.5|42516.5|2
1639636420000|2021-12-16 06:33:40|42538.5|42518.5|42539|42519|42539|42519|42536.5|42516.5|1
1639636440000|2021-12-16 06:34:00|42541.5|42521.5|42546.5|42526.5|42546.5|42526.5|42541.5|42521.5|12
1639636450000|2021-12-16 06:34:10|42549|42529|42551.5|42531.5|42551.5|42531.5|42546.5|42526.5|0
1639636460000|2021-12-16 06:34:20|42546.5|42526.5|42544|42524|42546.5|42526.5|42543.5|42523.5|16
1639636470000|2021-12-16 06:34:30|||||||||1
1639636480000|2021-12-16 06:34:40|42546|42526|42549|42529|42549|42529|42546|42526|2
1639636500000|2021-12-16 06:35:00|42551.5|42531.5|42556.5|42536.5|42559|42539|42551.5|42531.5|10
1639636510000|2021-12-16 06:35:10|42554|42534|42549|42529|42554|42534|42549|42529|0
1639636520000|2021-12-16 06:35:20|42548.5|42528.5|42549|42529|42549|42529|42548.5|42528.5|0
1639636550000|2021-12-16 06:35:50|42551|42531|42546.5|42526.5|42554|42534|42546.5|42526.5|2
1639636560000|2021-12-16 06:36:00|||||||||2
1639636570000|2021-12-16 06:36:10|||||||||2
1639636580000|2021-12-16 06:36:20|42546|42526|42544|42524|42546|42526|42544|42524|1
1639636590000|2021-12-16 06:36:30|42541.9|42521.9|42536.5|42516.5|42541.9|42521.9|42536.5|42516.5|3
1639636610000|2021-12-16 06:36:50|42534.4|42514.4|42534|42514|42534.4|42514.4|42534|42514|2
1639636620000|2021-12-16 06:37:00|42536|42516|42539|42519|42539|42519|42536|42516|1
1639636630000|2021-12-16 06:37:10|42536.5|42516.5|42531.5|42511.5|42536.5|42516.5|42531.5|42511.5|1
1639636640000|2021-12-16 06:37:20|42529|42509|42521.5|42501.5|42529|42509|42521.5|42501.5|4
1639636650000|2021-12-16 06:37:30|42519|42499|42521.9|42501.9|42521.9|42501.9|42519|42499|5
1639636660000|2021-12-16 06:37:40|42519.4|42499.4|42521.5|42501.5|42521.5|42501.5|42519|42499|0
1639636670000|2021-12-16 06:37:50|42519|42499|42519|42499|42519|42499|42519|42499|6
1639636680000|2021-12-16 06:38:00|42516.9|42496.9|42519|42499|42521.5|42501.5|42516.5|42496.5|1
1639636690000|2021-12-16 06:38:10|42521|42501|42519|42499|42521.5|42501.5|42519|42499|2
1639636700000|2021-12-16 06:38:20|42516.5|42496.5|42514|42494|42516.5|42496.5|42514|42494|2
1639636710000|2021-12-16 06:38:30|||||||||1
1639636720000|2021-12-16 06:38:40|42516.5|42496.5|42516.5|42496.5|42516.5|42496.5|42516.5|42496.5|1
1639636730000|2021-12-16 06:38:50|42534|42514|42529|42509|42534|42514|42526.5|42506.5|10
1639636740000|2021-12-16 06:39:00|42531|42511|42529|42509|42531.5|42511.5|42529|42509|2
1639636750000|2021-12-16 06:39:10|42526.9|42506.9|42526.5|42506.5|42526.9|42506.9|42526.5|42506.5|1
1639636760000|2021-12-16 06:39:20|42521.5|42501.5|42524|42504|42524|42504|42521.5|42501.5|0
1639636770000|2021-12-16 06:39:30|42521.5|42501.5|42521.5|42501.5|42524|42504|42521.5|42501.5|0
1639636780000|2021-12-16 06:39:40|42519|42499|42524.4|42504.4|42526.5|42506.5|42519|42499|7
1639636790000|2021-12-16 06:39:50|42526|42506|42519|42499|42526|42506|42519|42499|6
1639636800000|2021-12-16 06:40:00|42519.4|42499.4|42524|42504|42524|42504|42519.4|42499.4|2
1639636810000|2021-12-16 06:40:10|42526|42506|42531.5|42511.5|42534|42514|42526|42506|3
1639636820000|2021-12-16 06:40:20|42529|42509|42534|42514|42534|42514|42529|42509|6
1639636830000|2021-12-16 06:40:30|42531.9|42511.9|42528.5|42508.5|42531.9|42511.9|42528.5|42508.5|1
1639636840000|2021-12-16 06:40:40|42526|42506|42529|42509|42531.5|42511.5|42526|42506|3
1639636850000|2021-12-16 06:40:50|42521.9|42501.9|42519|42499|42521.9|42501.9|42519|42499|4
1639636860000|2021-12-16 06:41:00|||||||||1
1639636870000|2021-12-16 06:41:10|42518.5|42498.5|42513|42493|42518.5|42498.5|42511|42491|5
1639636880000|2021-12-16 06:41:20|42513.5|42493.5|42514|42494|42514|42494|42513.5|42493.5|1
1639636890000|2021-12-16 06:41:30|42516.5|42496.5|42524|42504|42524|42504|42516.5|42496.5|3
1639636900000|2021-12-16 06:41:40|42523.5|42503.5|42519|42499|42523.5|42503.5|42519|42499|0
1639636920000|2021-12-16 06:42:00|42521|42501|42529|42509|42529|42509|42521|42501|5
1639636940000|2021-12-16 06:42:20|42526.9|42506.9|42529|42509|42529|42509|42526.9|42506.9|2
1639636950000|2021-12-16 06:42:30|42531.5|42511.5|42534|42514|42536|42516|42531.5|42511.5|1
1639636980000|2021-12-16 06:43:00|42536.5|42516.5|42534|42514|42536.5|42516.5|42534|42514|0
1639637000000|2021-12-16 06:43:20|42536|42516|42539|42519|42539|42519|42534|42514|0
1639637010000|2021-12-16 06:43:30|||||||||1
1639637020000|2021-12-16 06:43:40|42536.5|42516.5|42536.5|42516.5|42536.5|42516.5|42534|42514|0
1639637030000|2021-12-16 06:43:50|42536|42516|42536.5|42516.5|42536.5|42516.5|42534|42514|1
1639637040000|2021-12-16 06:44:00|42531.5|42511.5|42531.9|42511.9|42534.4|42514.4|42531.5|42511.5|12
1639637050000|2021-12-16 06:44:10|42531.5|42511.5|42531.5|42511.5|42534|42514|42531.5|42511.5|0
1639637060000|2021-12-16 06:44:20|42534|42514|42534|42514|42534|42514|42534|42514|0
1639637070000|2021-12-16 06:44:30|42531.5|42511.5|42534|42514|42534|42514|42531.5|42511.5|3
1639637080000|2021-12-16 06:44:40|42534.4|42514.4|42539|42519|42539|42519|42534|42514|4
1639637090000|2021-12-16 06:44:50|42536.5|42516.5|42541.5|42521.5|42541.5|42521.5|42536.5|42516.5|6
1639637100000|2021-12-16 06:45:00|42543.5|42523.5|42546.5|42526.5|42546.5|42526.5|42543.5|42523.5|2
1639637110000|2021-12-16 06:45:10|42551|42531|42541.5|42521.5|42551|42531|42541.5|42521.5|8
1639637120000|2021-12-16 06:45:20|42539|42519|42534|42514|42539|42519|42534|42514|4
1639637150000|2021-12-16 06:45:50|42531.5|42511.5|42529|42509|42531.5|42511.5|42529|42509|1
1639637170000|2021-12-16 06:46:10|42531|42511|42529|42509|42531.5|42511.5|42526.5|42506.5|2
1639637180000|2021-12-16 06:46:20|42526.5|42506.5|42526.5|42506.5|42526.5|42506.5|42526.5|42506.5|0
1639637190000|2021-12-16 06:46:30|42529|42509|42529|42509|42529|42509|42529|42509|0
1639637200000|2021-12-16 06:46:40|42524.4|42504.4|42524.4|42504.4|42524.4|42504.4|42524.4|42504.4|3
1639637210000|2021-12-16 06:46:50|42519|42499|42504|42484|42519|42499|42504|42484|7
1639637220000|2021-12-16 06:47:00|42506.5|42486.5|42509|42489|42509|42489|42506.5|42486.5|4
1639637230000|2021-12-16 06:47:10|42506.9|42486.9|42506.5|42486.5|42506.9|42486.9|42506.5|42486.5|1
1639637240000|2021-12-16 06:47:20|42504|42484|42504|42484|42504|42484|42504|42484|0
1639637250000|2021-12-16 06:47:30|||||||||6
1639637270000|2021-12-16 06:47:50|42501.9|42481.9|42501.5|42481.5|42504|42484|42501.5|42481.5|0
1639637280000|2021-12-16 06:48:00|42504|42484|42504|42484|42504|42484|42504|42484|0
1639637310000|2021-12-16 06:48:30|42501.5|42481.5|42504|42484|42504|42484|42499|42479|4
1639637340000|2021-12-16 06:49:00|42509|42489|42509|42489|42511.5|42491.5|42509|42489|8
1639637350000|2021-12-16 06:49:10|42511.5|42491.5|42509|42489|42511.5|42491.5|42509|42489|2
1639637360000|2021-12-16 06:49:20|||||||||1
1639637380000|2021-12-16 06:49:40|42506.5|42486.5|42506.5|42486.5|42506.5|42486.5|42506.5|42486.5|3
1639637390000|2021-12-16 06:49:50|42504|42484|42494|42474|42504|42484|42493.5|42473.5|6
1639637400000|2021-12-16 06:50:00|||||||||4
1639637410000|2021-12-16 06:50:10|42491.5|42471.5|42491|42471|42491.5|42471.5|42489|42469|5
1639637420000|2021-12-16 06:50:20|42493|42473|42498.5|42478.5|42498.5|42478.5|42493|42473|1
1639637430000|2021-12-16 06:50:30|42504|42484|42504|42484|42504|42484|42504|42484|3
1639637440000|2021-12-16 06:50:40|||||||||2
1639637450000|2021-12-16 06:50:50|42504.9|42484.9|42506.5|42486.5|42509|42489|42504.9|42484.9|9
1639637460000|2021-12-16 06:51:00|42503.5|42483.5|42503.5|42483.5|42503.5|42483.5|42503.5|42483.5|9
1639637470000|2021-12-16 06:51:10|42499|42479|42492.4|42472.4|42499|42479|42492.4|42472.4|2
1639637480000|2021-12-16 06:51:20|42491.9|42471.9|42489|42469|42491.9|42471.9|42489|42469|1
1639637490000|2021-12-16 06:51:30|42494|42474|42494|42474|42494|42474|42494|42474|0
1639637500000|2021-12-16 06:51:40|42499|42479|42499|42479|42499|42479|42499|42479|3
1639637510000|2021-12-16 06:51:50|42501|42481|42501|42481|42501|42481|42501|42481|0
1639637520000|2021-12-16 06:52:00|42504|42484|42504|42484|42504|42484|42504|42484|0
1639637530000|2021-12-16 06:52:10|42506|42486|42506.5|42486.5|42506.5|42486.5|42506|42486|0
1639637560000|2021-12-16 06:52:40|||||||||1
1639637570000|2021-12-16 06:52:50|42504|42484|42504|42484|42504|42484|42504|42484|2
1639637580000|2021-12-16 06:53:00|42503.5|42483.5|42499|42479|42503.5|42483.5|42499|42479|3
1639637590000|2021-12-16 06:53:10|42494.9|42474.9|42494|42474|42494.9|42474.9|42494|42474|1
1639637600000|2021-12-16 06:53:20|42491|42471|42494|42474|42494|42474|42489|42469|2
1639637610000|2021-12-16 06:53:30|42491.5|42471.5|42489|42469|42491.5|42471.5|42489|42469|3
1639637620000|2021-12-16 06:53:40|42486.5|42466.5|42489|42469|42494|42474|42481|42461|13
1639637630000|2021-12-16 06:53:50|||||||||1
1639637640000|2021-12-16 06:54:00|42486.5|42466.5|42496.5|42476.5|42496.5|42476.5|42486.5|42466.5|20
1639637650000|2021-12-16 06:54:10|42494.4|42474.4|42494|42474|42494.4|42474.4|42494|42474|0
1639637660000|2021-12-16 06:54:20|42496|42476|42494|42474|42496|42476|42494|42474|1
1639637670000|2021-12-16 06:54:30|42487.4|42467.4|42484|42464|42487.4|42467.4|42484|42464|18
1639637680000|2021-12-16 06:54:40|42486|42466|42484|42464|42486|42466|42484|42464|1
1639637690000|2021-12-16 06:54:50|42474|42454|42469|42449|42474|42454|42466.5|42446.5|20
1639637700000|2021-12-16 06:55:00|42466.9|42446.9|42474|42454|42474|42454|42466.5|42446.5|5
1639637710000|2021-12-16 06:55:10|42471.5|42451.5|42469|42449|42471.5|42451.5|42469|42449|2
1639637720000|2021-12-16 06:55:20|42474|42454|42474|42454|42474|42454|42471|42451|2
1639637740000|2021-12-16 06:55:40|42476.9|42456.9|42476.9|42456.9|42476.9|42456.9|42476.9|42456.9|3
1639637750000|2021-12-16 06:55:50|42474.9|42454.9|42476|42456|42476.9|42456.9|42474.9|42454.9|3
1639637760000|2021-12-16 06:56:00|42476.5|42456.5|42479|42459|42479|42459|42476.5|42456.5|6
1639637770000|2021-12-16 06:56:10|42476.5|42456.5|42471.5|42451.5|42476.5|42456.5|42471.5|42451.5|5
1639637780000|2021-12-16 06:56:20|42469.4|42449.4|42461|42441|42469.4|42449.4|42461|42441|5
1639637790000|2021-12-16 06:56:30|42460.5|42440.5|42459|42439|42460.5|42440.5|42456.5|42436.5|1
1639637800000|2021-12-16 06:56:40|42459.4|42439.4|42459|42439|42459.4|42439.4|42459|42439|10
1639637810000|2021-12-16 06:56:50|42461|42441|42459|42439|42461.5|42441.5|42456.5|42436.5|9
1639637820000|2021-12-16 06:57:00|42458.5|42438.5|42461.5|42441.5|42461.5|42441.5|42458.5|42438.5|1
1639637830000|2021-12-16 06:57:10|42461|42441|42461.5|42441.5|42461.5|42441.5|42461|42441|3
1639637840000|2021-12-16 06:57:20|42459.4|42439.4|42469.4|42449.4|42471.5|42451.5|42459|42439|18
1639637850000|2021-12-16 06:57:30|42469|42449|42471.5|42451.5|42471.5|42451.5|42469|42449|2
1639637860000|2021-12-16 06:57:40|||||||||1
1639637870000|2021-12-16 06:57:50|42471.9|42451.9|42474|42454|42474|42454|42471.9|42451.9|3
1639637880000|2021-12-16 06:58:00|42476|42456|42479|42459|42479|42459|42474|42454|0
1639637890000|2021-12-16 06:58:10|42474.9|42454.9|42476|42456|42479|42459|42474|42454|3
1639637900000|2021-12-16 06:58:20|42478|42458|42474|42454|42478|42458|42473.5|42453.5|6
1639637910000|2021-12-16 06:58:30|42471.5|42451.5|42469|42449|42473.5|42453.5|42464|42444|11
1639637920000|2021-12-16 06:58:40|42466.5|42446.5|42469|42449|42469|42449|42466.5|42446.5|0
1639637930000|2021-12-16 06:58:50|42471|42451|42471.5|42451.5|42471.5|42451.5|42471|42451|0
1639637940000|2021-12-16 06:59:00|42474|42454|42474|42454|42476.5|42456.5|42474|42454|5
1639637950000|2021-12-16 06:59:10|42473.5|42453.5|42479|42459|42479|42459|42473.5|42453.5|1
1639637970000|2021-12-16 06:59:30|42476.5|42456.5|42479|42459|42479|42459|42476.5|42456.5|0
1639637980000|2021-12-16 06:59:40|42476.5|42456.5|42479|42459|42479|42459|42476.5|42456.5|0
1639637990000|2021-12-16 06:59:50|42476.9|42456.9|42479|42459|42479|42459|42474|42454|3
1639638000000|2021-12-16 07:00:00|42476.9|42456.9|42484|42464|42484|42464|42476.5|42456.5|5
1639638010000|2021-12-16 07:00:10|42481.9|42461.9|42486.5|42466.5|42486.5|42466.5|42481.9|42461.9|8
1639638030000|2021-12-16 07:00:30|42491.5|42471.5|42486.9|42466.9|42494|42474|42486.9|42466.9|6
1639638040000|2021-12-16 07:00:40|42489|42469|42486.5|42466.5|42489|42469|42486.5|42466.5|4
1639638050000|2021-12-16 07:00:50|42484.4|42464.4|42484.4|42464.4|42484.4|42464.4|42484.4|42464.4|0
1639638060000|2021-12-16 07:01:00|42482.4|42462.4|42479|42459|42482.4|42462.4|42479|42459|1
1639638070000|2021-12-16 07:01:10|42474.4|42454.4|42474|42454|42474.4|42454.4|42474|42454|0
1639638080000|2021-12-16 07:01:20|||||||||1
1639638090000|2021-12-16 07:01:30|42476|42456|42476.5|42456.5|42476.5|42456.5|42476|42456|2
1639638120000|2021-12-16 07:02:00|42479|42459|42488.5|42468.5|42488.5|42468.5|42479|42459|6
1639638130000|2021-12-16 07:02:10|42491|42471|42491|42471|42491|42471|42491|42471|2
1639638140000|2021-12-16 07:02:20|42494|42474|42494|42474|42494|42474|42494|42474|0
1639638150000|2021-12-16 07:02:30|42496|42476|42481.9|42461.9|42496|42476|42481.9|42461.9|6
1639638160000|2021-12-16 07:02:40|42481.5|42461.5|42476|42456|42481.5|42461.5|42475.5|42455.5|17
1639638170000|2021-12-16 07:02:50|42474|42454|42479|42459|42479|42459|42474|42454|1
1639638180000|2021-12-16 07:03:00|||||||||1
1639638190000|2021-12-16 07:03:10|42481.5|42461.5|42484|42464|42486.5|42466.5|42481|42461|2
1639638200000|2021-12-16 07:03:20|42484.4|42464.4|42484|42464|42486.5|42466.5|42484|42464|0
1639638210000|2021-12-16 07:03:30|42479.4|42459.4|42481.9|42461.9|42481.9|42461.9|42479.4|42459.4|6
1639638230000|2021-12-16 07:03:50|42486.5|42466.5|42505.5|42485.5|42505.5|42485.5|42486.5|42466.5|10
1639638240000|2021-12-16 07:04:00|42508.5|42488.5|42506.9|42486.9|42521|42501|42506.9|42486.9|11
1639638250000|2021-12-16 07:04:10|42506.5|42486.5|42504|42484|42509|42489|42504|42484|5
1639638260000|2021-12-16 07:04:20|42506|42486|42514|42494|42526|42506|42506|42486|18
1639638270000|2021-12-16 07:04:30|42519|42499|42523|42503|42523|42503|42519|42499|6
1639638280000|2021-12-16 07:04:40|42519|42499|42516.5|42496.5|42519|42499|42516.5|42496.5|0
1639638290000|2021-12-16 07:04:50|42514|42494|42514|42494|42514|42494|42514|42494|1
1639638300000|2021-12-16 07:05:00|42516|42496|42516.5|42496.5|42516.5|42496.5|42516|42496|0
1639638320000|2021-12-16 07:05:20|42519|42499|42529|42509|42529|42509|42519|42499|11
1639638330000|2021-12-16 07:05:30|42528.9|42508.9|42533.9|42513.9|42533.9|42513.9|42528.9|42508.9|0
1639638340000|2021-12-16 07:05:40|42536.9|42516.9|42539.4|42519.4|42539.4|42519.4|42536.9|42516.9|3
1639638350000|2021-12-16 07:05:50|42538.9|42518.9|42536.4|42516.4|42541.4|42521.4|42536.4|42516.4|6
1639638360000|2021-12-16 07:06:00|42534.4|42514.4|42536.4|42516.4|42536.4|42516.4|42533.9|42513.9|3
1639638370000|2021-12-16 07:06:10|42538.9|42518.9|42538.9|42518.9|42539.4|42519.4|42538.9|42518.9|0
1639638380000|2021-12-16 07:06:20|42541|42521|42541|42521|42541|42521|42541|42521|0
1639638390000|2021-12-16 07:06:30|42541.4|42521.4|42541.4|42521.4|42541.4|42521.4|42536.9|42516.9|4
1639638400000|2021-12-16 07:06:40|42539.4|42519.4|42541.4|42521.4|42541.4|42521.4|42539.4|42519.4|4
1639638410000|2021-12-16 07:06:50|42538.9|42518.9|42538.9|42518.9|42538.9|42518.9|42536.4|42516.4|3
1639638420000|2021-12-16 07:07:00|||||||||1
1639638430000|2021-12-16 07:07:10|42536.9|42516.9|42536.4|42516.4|42536.9|42516.9|42536.4|42516.4|0
1639638440000|2021-12-16 07:07:20|42536.9|42516.9|42536.4|42516.4|42541|42521|42536.4|42516.4|4
1639638450000|2021-12-16 07:07:30|42536.9|42516.9|42538.9|42518.9|42541.4|42521.4|42536.4|42516.4|3
1639638460000|2021-12-16 07:07:40|42531.4|42511.4|42528.5|42508.5|42531.4|42511.4|42526.4|42506.4|5
1639638470000|2021-12-16 07:07:50|42528.9|42508.9|42528.9|42508.9|42528.9|42508.9|42528.9|42508.9|0
1639638480000|2021-12-16 07:08:00|42526.9|42506.9|42523.9|42503.9|42526.9|42506.9|42523.9|42503.9|2
1639638490000|2021-12-16 07:08:10|42518.9|42498.9|42516.4|42496.4|42518.9|42498.9|42516.4|42496.4|0
1639638500000|2021-12-16 07:08:20|42513.9|42493.9|42513.9|42493.9|42513.9|42493.9|42513.9|42493.9|0
1639638510000|2021-12-16 07:08:30|42516|42496|42518.9|42498.9|42518.9|42498.9|42516|42496|0
1639638520000|2021-12-16 07:08:40|42513.9|42493.9|42518.9|42498.9|42518.9|42498.9|42513.9|42493.9|1
1639638530000|2021-12-16 07:08:50|42516.4|42496.4|42516.4|42496.4|42516.4|42496.4|42516.4|42496.4|2
1639638540000|2021-12-16 07:09:00|||||||||3
1639638550000|2021-12-16 07:09:10|42511.9|42491.9|42516.4|42496.4|42516.4|42496.4|42511.9|42491.9|4
1639638570000|2021-12-16 07:09:30|42511.4|42491.4|42511.4|42491.4|42513.5|42493.5|42511.4|42491.4|3
1639638580000|2021-12-16 07:09:40|42516.4|42496.4|42508.9|42488.9|42516.4|42496.4|42508.9|42488.9|3
1639638590000|2021-12-16 07:09:50|42506.9|42486.9|42506.4|42486.4|42506.9|42486.9|42506.4|42486.4|2
1639638600000|2021-12-16 07:10:00|42511|42491|42516.4|42496.4|42516.4|42496.4|42511|42491|3
1639638620000|2021-12-16 07:10:20|||||||||5
1639638660000|2021-12-16 07:11:00|42513.9|42493.9|42511.4|42491.4|42513.9|42493.9|42511.4|42491.4|3
1639638680000|2021-12-16 07:11:20|42513.5|42493.5|42513.9|42493.9|42513.9|42493.9|42513.5|42493.5|0
1639638690000|2021-12-16 07:11:30|42516|42496|42521.4|42501.4|42521.4|42501.4|42516|42496|6
1639638700000|2021-12-16 07:11:40|42528.5|42508.5|42533.9|42513.9|42533.9|42513.9|42528.5|42508.5|3
1639638710000|2021-12-16 07:11:50|42536.4|42516.4|42538.5|42518.5|42538.5|42518.5|42536.4|42516.4|6
1639638720000|2021-12-16 07:12:00|42541|42521|42533.9|42513.9|42543.5|42523.5|42533.9|42513.9|6
1639638730000|2021-12-16 07:12:10|42536|42516|42531.4|42511.4|42536.4|42516.4|42531.4|42511.4|5
1639638740000|2021-12-16 07:12:20|42533.9|42513.9|42536|42516|42536|42516|42528.9|42508.9|4
1639638750000|2021-12-16 07:12:30|42536.4|42516.4|42533.9|42513.9|42538.9|42518.9|42533.9|42513.9|2
1639638760000|2021-12-16 07:12:40|42536|42516|42536.4|42516.4|42536.4|42516.4|42536|42516|0
1639638770000|2021-12-16 07:12:50|42533.9|42513.9|42531.4|42511.4|42533.9|42513.9|42531.4|42511.4|1
1639638780000|2021-12-16 07:13:00|42533.5|42513.5|42536|42516|42536|42516|42533.5|42513.5|2
1639638790000|2021-12-16 07:13:10|42536.4|42516.4|42538.9|42518.9|42538.9|42518.9|42533.9|42513.9|3
1639638800000|2021-12-16 07:13:20|42541|42521|42543.5|42523.5|42543.5|42523.5|42541|42521|2
1639638810000|2021-12-16 07:13:30|42543.9|42523.9|42554.4|42534.4|42556.9|42536.9|42543.9|42523.9|8
1639638820000|2021-12-16 07:13:40|42553.9|42533.9|42553.9|42533.9|42558.9|42538.9|42551.4|42531.4|10
1639638830000|2021-12-16 07:13:50|42556|42536|42561.4|42541.4|42561.4|42541.4|42556|42536|7
1639638840000|2021-12-16 07:14:00|42558.9|42538.9|42558.9|42538.9|42558.9|42538.9|42558.9|42538.9|1
1639638850000|2021-12-16 07:14:10|42556.4|42536.4|42554.4|42534.4|42556.4|42536.4|42553.9|42533.9|3
1639638860000|2021-12-16 07:14:20|42553.9|42533.9|42551.9|42531.9|42556.4|42536.4|42549.4|42529.4|1
1639638870000|2021-12-16 07:14:30|42551.4|42531.4|42551.4|42531.4|42553.5|42533.5|42548.9|42528.9|1
1639638880000|2021-12-16 07:14:40|42553.9|42533.9|42551.4|42531.4|42553.9|42533.9|42551.4|42531.4|0
1639638890000|2021-12-16 07:14:50|42553.9|42533.9|42553.9|42533.9|42553.9|42533.9|42553.9|42533.9|1
1639638900000|2021-12-16 07:15:00|42556|42536|42561.4|42541.4|42561.4|42541.4|42553.9|42533.9|3
1639638910000|2021-12-16 07:15:10|42563.5|42543.5|42561.4|42541.4|42563.9|42543.9|42558.9|42538.9|4
1639638920000|2021-12-16 07:15:20|42558.9|42538.9|42568.9|42548.9|42571.4|42551.4|42558.9|42538.9|6
1639638930000|2021-12-16 07:15:30|42571|42551|42571.4|42551.4|42571.4|42551.4|42571|42551|0
1639638940000|2021-12-16 07:15:40|42568.9|42548.9|42564.4|42544.4|42568.9|42548.9|42564.4|42544.4|3
1639638950000|2021-12-16 07:15:50|42563.9|42543.9|42568.9|42548.9|42568.9|42548.9|42563.9|42543.9|5
1639638960000|2021-12-16 07:16:00|42571.4|42551.4|42578.5|42558.5|42578.9|42558.9|42571|42551|13
1639638970000|2021-12-16 07:16:10|42578.9|42558.9|42586.4|42566.4|42586.4|42566.4|42578.9|42558.9|9
1639638980000|2021-12-16 07:16:20|42591.4|42571.4|42601.4|42581.4|42601.4|42581.4|42591.4|42571.4|23
1639638990000|2021-12-16 07:16:30|||||||||2
1639639000000|2021-12-16 07:16:40|42606|42586|42598.9|42578.9|42606|42586|42598.9|42578.9|10
1639639010000|2021-12-16 07:16:50|42601.4|42581.4|42601.4|42581.4|42601.4|42581.4|42601.4|42581.4|1
1639639020000|2021-12-16 07:17:00|42601|42581|42598.9|42578.9|42601|42581|42596.4|42576.4|1
1639639030000|2021-12-16 07:17:10|42596.4|42576.4|42601.4|42581.4|42601.4|42581.4|42596.4|42576.4|0
1639639040000|2021-12-16 07:17:20|42596.4|42576.4|42596.4|42576.4|42598.9|42578.9|42596.4|42576.4|2
1639639060000|2021-12-16 07:17:40|42598.9|42578.9|42596|42576|42598.9|42578.9|42593.9|42573.9|13
1639639070000|2021-12-16 07:17:50|42596.4|42576.4|42596|42576|42598.5|42578.5|42593.9|42573.9|0
1639639080000|2021-12-16 07:18:00|42596.4|42576.4|42593.9|42573.9|42596.4|42576.4|42593.9|42573.9|1
1639639090000|2021-12-16 07:18:10|42596.4|42576.4|42593.9|42573.9|42596.4|42576.4|42593.9|42573.9|1
1639639100000|2021-12-16 07:18:20|42593.5|42573.5|42588.9|42568.9|42593.5|42573.5|42588.9|42568.9|7
1639639110000|2021-12-16 07:18:30|42586.9|42566.9|42586.4|42566.4|42586.9|42566.9|42586.4|42566.4|1
1639639120000|2021-12-16 07:18:40|42588.5|42568.5|42588.5|42568.5|42588.5|42568.5|42588.5|42568.5|5
1639639130000|2021-12-16 07:18:50|42586.4|42566.4|42588.5|42568.5|42588.9|42568.9|42586.4|42566.4|1
1639639140000|2021-12-16 07:19:00|42588.9|42568.9|42583.9|42563.9|42588.9|42568.9|42583.9|42563.9|3
1639639180000|2021-12-16 07:19:40|42581.9|42561.9|42586.4|42566.4|42586.4|42566.4|42581.4|42561.4|7
1639639190000|2021-12-16 07:19:50|42583.9|42563.9|42583.9|42563.9|42583.9|42563.9|42583.9|42563.9|1
1639639200000|2021-12-16 07:20:00|42588.9|42568.9|42591.4|42571.4|42591.4|42571.4|42588.9|42568.9|5
1639639210000|2021-12-16 07:20:10|42593.5|42573.5|42593.9|42573.9|42593.9|42573.9|42593.5|42573.5|1
1639639220000|2021-12-16 07:20:20|42596.4|42576.4|42601|42581|42603|42583|42596.4|42576.4|3
1639639230000|2021-12-16 07:20:30|42606|42586|42606|42586|42606|42586|42606|42586|2
1639639240000|2021-12-16 07:20:40|42608.9|42588.9|42608.9|42588.9|42608.9|42588.9|42608.9|42588.9|10
1639639250000|2021-12-16 07:20:50|42606.4|42586.4|42603.9|42583.9|42606.4|42586.4|42601.9|42581.9|3
1639639260000|2021-12-16 07:21:00|42606.4|42586.4|42603.9|42583.9|42606.4|42586.4|42603.9|42583.9|2
1639639270000|2021-12-16 07:21:10|42606|42586|42606|42586|42606|42586|42606|42586|1
1639639280000|2021-12-16 07:21:20|42608.9|42588.9|42608.9|42588.9|42608.9|42588.9|42608.9|42588.9|0
1639639290000|2021-12-16 07:21:30|42606.9|42586.9|42603.9|42583.9|42606.9|42586.9|42603.9|42583.9|0
1639639300000|2021-12-16 07:21:40|42606|42586|42603.9|42583.9|42606.4|42586.4|42603.9|42583.9|2
1639639310000|2021-12-16 07:21:50|42604.4|42584.4|42606.4|42586.4|42606.4|42586.4|42603.9|42583.9|1
1639639320000|2021-12-16 07:22:00|42604.4|42584.4|42608.9|42588.9|42608.9|42588.9|42603.9|42583.9|3
1639639330000|2021-12-16 07:22:10|||||||||1
1639639350000|2021-12-16 07:22:30|42611.4|42591.4|42613.9|42593.9|42614.4|42594.4|42611.4|42591.4|6
1639639360000|2021-12-16 07:22:40|42616|42596|42611.4|42591.4|42616.4|42596.4|42611.4|42591.4|2
1639639370000|2021-12-16 07:22:50|42613.5|42593.5|42616.4|42596.4|42616.4|42596.4|42611.4|42591.4|2
1639639380000|2021-12-16 07:23:00|||||||||1
1639639400000|2021-12-16 07:23:20|42611.4|42591.4|42613.9|42593.9|42613.9|42593.9|42611.4|42591.4|3
1639639410000|2021-12-16 07:23:30|42611.9|42591.9|42613.9|42593.9|42613.9|42593.9|42611.9|42591.9|2
1639639430000|2021-12-16 07:23:50|42611.9|42591.9|42611.4|42591.4|42611.9|42591.9|42608.9|42588.9|3
1639639450000|2021-12-16 07:24:10|42616.4|42596.4|42611.4|42591.4|42616.4|42596.4|42611.4|42591.4|2
1639639460000|2021-12-16 07:24:20|42613.9|42593.9|42616.4|42596.4|42616.4|42596.4|42613.9|42593.9|3
1639639470000|2021-12-16 07:24:30|||||||||5
1639639480000|2021-12-16 07:24:40|42618.5|42598.5|42618.9|42598.9|42621.4|42601.4|42618.5|42598.5|4
1639639490000|2021-12-16 07:24:50|42616.9|42596.9|42616.4|42596.4|42616.9|42596.9|42616.4|42596.4|1
1639639500000|2021-12-16 07:25:00|42614.4|42594.4|42613.9|42593.9|42616.4|42596.4|42613.9|42593.9|9
1639639510000|2021-12-16 07:25:10|42616|42596|42616.4|42596.4|42616.4|42596.4|42616|42596|1
1639639520000|2021-12-16 07:25:20|42618.9|42598.9|42618.9|42598.9|42618.9|42598.9|42618.9|42598.9|2
1639639530000|2021-12-16 07:25:30|42621.4|42601.4|42623.5|42603.5|42623.5|42603.5|42621.4|42601.4|11
1639639550000|2021-12-16 07:25:50|42631.4|42611.4|42664.4|42644.4|42666.9|42646.9|42631.4|42611.4|26
1639639560000|2021-12-16 07:26:00|42666.4|42646.4|42639.4|42619.4|42668.9|42648.9|42639.4|42619.4|20
1639639570000|2021-12-16 07:26:10|42636.9|42616.9|42641.4|42621.4|42641.4|42621.4|42636.4|42616.4|6
1639639600000|2021-12-16 07:26:40|42643.5|42623.5|42643.5|42623.5|42643.5|42623.5|42643.5|42623.5|2
1639639610000|2021-12-16 07:26:50|42648.5|42628.5|42643.9|42623.9|42648.5|42628.5|42643.9|42623.9|10
1639639620000|2021-12-16 07:27:00|42643.5|42623.5|42639.4|42619.4|42643.5|42623.5|42639.4|42619.4|2
1639639630000|2021-12-16 07:27:10|42641.4|42621.4|42641.4|42621.4|42641.4|42621.4|42641.4|42621.4|1
1639639640000|2021-12-16 07:27:20|42629.4|42609.4|42629.4|42609.4|42631.9|42611.9|42629.4|42609.4|3
1639639650000|2021-12-16 07:27:30|42629.9|42609.9|42633.9|42613.9|42636.4|42616.4|42629.9|42609.9|6
1639639660000|2021-12-16 07:27:40|42631.9|42611.9|42616.4|42596.4|42631.9|42611.9|42616.4|42596.4|13
1639639680000|2021-12-16 07:28:00|42614.4|42594.4|42614.4|42594.4|42614.4|42594.4|42614.4|42594.4|1
1639639710000|2021-12-16 07:28:30|42611.4|42591.4|42603.9|42583.9|42611.4|42591.4|42603.9|42583.9|18
1639639720000|2021-12-16 07:28:40|42606.4|42586.4|42611.4|42591.4|42611.4|42591.4|42606.4|42586.4|8
1639639730000|2021-12-16 07:28:50|42613.9|42593.9|42613.9|42593.9|42613.9|42593.9|42613.9|42593.9|3
1639639740000|2021-12-16 07:29:00|42616.4|42596.4|42616.4|42596.4|42616.4|42596.4|42616.4|42596.4|3
1639639750000|2021-12-16 07:29:10|42618.9|42598.9|42621.4|42601.4|42621.4|42601.4|42618.9|42598.9|2
1639639760000|2021-12-16 07:29:20|42626.4|42606.4|42631.4|42611.4|42631.4|42611.4|42626.4|42606.4|1
1639639770000|2021-12-16 07:29:30|42633.9|42613.9|42638.9|42618.9|42638.9|42618.9|42633.9|42613.9|4
1639639780000|2021-12-16 07:29:40|42631.9|42611.9|42628.9|42608.9|42633.9|42613.9|42628.9|42608.9|2
1639639790000|2021-12-16 07:29:50|42631|42611|42633.9|42613.9|42633.9|42613.9|42631|42611|4
1639639800000|2021-12-16 07:30:00|42636.4|42616.4|42643.9|42623.9|42643.9|42623.9|42636.4|42616.4|11
1639639810000|2021-12-16 07:30:10|42646.4|42626.4|42656.4|42636.4|42656.4|42636.4|42646.4|42626.4|2
1639639820000|2021-12-16 07:30:20|42653.9|42633.9|42653.9|42633.9|42653.9|42633.9|42653.9|42633.9|2
1639639830000|2021-12-16 07:30:30|42653.5|42633.5|42641.4|42621.4|42653.5|42633.5|42641.4|42621.4|9
1639639840000|2021-12-16 07:30:40|||||||||1
1639639850000|2021-12-16 07:30:50|42643.9|42623.9|42643.9|42623.9|42643.9|42623.9|42643.9|42623.9|2
1639639860000|2021-12-16 07:31:00|42641.9|42621.9|42648.9|42628.9|42648.9|42628.9|42638.9|42618.9|2
1639639870000|2021-12-16 07:31:10|42653.5|42633.5|42653.5|42633.5|42653.9|42633.9|42653.5|42633.5|0
1639639880000|2021-12-16 07:31:20|42648.9|42628.9|42646.4|42626.4|42651.4|42631.4|42646.4|42626.4|4
1639639890000|2021-12-16 07:31:30|42648.5|42628.5|42646.4|42626.4|42648.5|42628.5|42646.4|42626.4|0
1639639900000|2021-12-16 07:31:40|42648.9|42628.9|42646.4|42626.4|42648.9|42628.9|42646.4|42626.4|3
1639639910000|2021-12-16 07:31:50|42648.9|42628.9|42648.9|42628.9|42648.9|42628.9|42648.9|42628.9|4
1639639920000|2021-12-16 07:32:00|42651.4|42631.4|42653.9|42633.9|42653.9|42633.9|42648.9|42628.9|5
1639639930000|2021-12-16 07:32:10|42656.4|42636.4|42668.9|42648.9|42668.9|42648.9|42656.4|42636.4|10
1639639940000|2021-12-16 07:32:20|42671|42651|42678.9|42658.9|42681|42661|42671|42651|12
1639639950000|2021-12-16 07:32:30|42681|42661|42698.9|42678.9|42698.9|42678.9|42681|42661|40
1639639960000|2021-12-16 07:32:40|42701|42681|42684.4|42664.4|42701|42681|42684.4|42664.4|13
1639639970000|2021-12-16 07:32:50|42683.9|42663.9|42671.4|42651.4|42683.9|42663.9|42671.4|42651.4|6
1639639980000|2021-12-16 07:33:00|42669.4|42649.4|42659.4|42639.4|42669.4|42649.4|42659.4|42639.4|4
1639639990000|2021-12-16 07:33:10|42658.9|42638.9|42673.9|42653.9|42673.9|42653.9|42658.9|42638.9|8
1639640000000|2021-12-16 07:33:20|42671.9|42651.9|42668.9|42648.9|42671.9|42651.9|42668.9|42648.9|3
1639640010000|2021-12-16 07:33:30|42666.9|42646.9|42676|42656|42676|42656|42663.9|42643.9|2
1639640020000|2021-12-16 07:33:40|42678.5|42658.5|42683.5|42663.5|42683.9|42663.9|42678.5|42658.5|4
1639640040000|2021-12-16 07:34:00|42681.4|42661.4|42683.9|42663.9|42683.9|42663.9|42681.4|42661.4|0
1639640050000|2021-12-16 07:34:10|42678.9|42658.9|42676.4|42656.4|42678.9|42658.9|42676.4|42656.4|2
1639640060000|2021-12-16 07:34:20|42673.9|42653.9|42671.4|42651.4|42673.9|42653.9|42671.4|42651.4|1
1639640070000|2021-12-16 07:34:30|42666.9|42646.9|42663.9|42643.9|42666.9|42646.9|42663.9|42643.9|2
1639640090000|2021-12-16 07:34:50|42661.4|42641.4|42657.4|42637.4|42661.4|42641.4|42657.4|42637.4|5
1639640100000|2021-12-16 07:35:00|42654.9|42634.9|42643.5|42623.5|42654.9|42634.9|42643.5|42623.5|5
1639640110000|2021-12-16 07:35:10|42643.9|42623.9|42643.9|42623.9|42643.9|42623.9|42643.9|42623.9|0
1639640120000|2021-12-16 07:35:20|||||||||1
1639640130000|2021-12-16 07:35:30|42641.9|42621.9|42639.4|42619.4|42641.9|42621.9|42639.4|42619.4|5
1639640150000|2021-12-16 07:35:50|42636.9|42616.9|42626.9|42606.9|42636.9|42616.9|42626.9|42606.9|8
1639640160000|2021-12-16 07:36:00|42626.4|42606.4|42623.9|42603.9|42626.4|42606.4|42623.9|42603.9|2
1639640170000|2021-12-16 07:36:10|||||||||3
1639640180000|2021-12-16 07:36:20|42628.9|42608.9|42621.4|42601.4|42628.9|42608.9|42621.4|42601.4|5
1639640210000|2021-12-16 07:36:50|42623.9|42603.9|42628.9|42608.9|42628.9|42608.9|42623.9|42603.9|1
1639640220000|2021-12-16 07:37:00|42631|42611|42628.9|42608.9|42633.9|42613.9|42628.9|42608.9|6
1639640230000|2021-12-16 07:37:10|42631|42611|42633.9|42613.9|42633.9|42613.9|42631|42611|1
1639640240000|2021-12-16 07:37:20|42631.9|42611.9|42628.9|42608.9|42633.9|42613.9|42628.9|42608.9|3
1639640260000|2021-12-16 07:37:40|42623.9|42603.9|42623.9|42603.9|42623.9|42603.9|42621.4|42601.4|2
1639640270000|2021-12-16 07:37:50|||||||||1
1639640280000|2021-12-16 07:38:00|42626.4|42606.4|42626.4|42606.4|42626.4|42606.4|42626.4|42606.4|1
1639640290000|2021-12-16 07:38:10|||||||||1
1639640320000|2021-12-16 07:38:40|42631.4|42611.4|42633.9|42613.9|42636.4|42616.4|42631.4|42611.4|8
1639640330000|2021-12-16 07:38:50|42631.9|42611.9|42628.5|42608.5|42631.9|42611.9|42628.5|42608.5|2
1639640340000|2021-12-16 07:39:00|42628|42608|42628|42608|42628|42608|42628|42608|0
1639640360000|2021-12-16 07:39:20|42626|42606|42623.5|42603.5|42626|42606|42623.5|42603.5|1
1639640380000|2021-12-16 07:39:40|42623.9|42603.9|42623.9|42603.9|42623.9|42603.9|42623.9|42603.9|0
1639640390000|2021-12-16 07:39:50|||||||||2
1639640400000|2021-12-16 07:40:00|42628.5|42608.5|42628.9|42608.9|42628.9|42608.9|42628.5|42608.5|1
1639640410000|2021-12-16 07:40:10|42631.4|42611.4|42631.4|42611.4|42631.4|42611.4|42631.4|42611.4|0
1639640420000|2021-12-16 07:40:20|42628.9|42608.9|42628.9|42608.9|42628.9|42608.9|42628.9|42608.9|3
1639640440000|2021-12-16 07:40:40|42631|42611|42631.4|42611.4|42631.4|42611.4|42631|42611|4
1639640450000|2021-12-16 07:40:50|||||||||1
1639640500000|2021-12-16 07:41:40|42631|42611|42621.4|42601.4|42631|42611|42621.4|42601.4|8
1639640510000|2021-12-16 07:41:50|42623.5|42603.5|42623.9|42603.9|42623.9|42603.9|42621.9|42601.9|0
1639640520000|2021-12-16 07:42:00|42626.9|42606.9|42626.9|42606.9|42626.9|42606.9|42626.9|42606.9|1
1639640570000|2021-12-16 07:42:50|42624.9|42604.9|42624.9|42604.9|42624.9|42604.9|42624.9|42604.9|0
1639640580000|2021-12-16 07:43:00|42626.9|42606.9|42624.4|42604.4|42626.9|42606.9|42624.4|42604.4|1
1639640590000|2021-12-16 07:43:10|42601.4|42581.4|42611.4|42591.4|42611.4|42591.4|42591.4|42571.4|7
1639640600000|2021-12-16 07:43:20|42613.5|42593.5|42618.9|42598.9|42618.9|42598.9|42613.5|42593.5|2
1639640610000|2021-12-16 07:43:30|42613.9|42593.9|42621.4|42601.4|42621.4|42601.4|42613.9|42593.9|2
1639640640000|2021-12-16 07:44:00|42625.5|42605.5|42628.9|42608.9|42628.9|42608.9|42625.5|42605.5|1
1639640670000|2021-12-16 07:44:30|42631|42611|42638.5|42618.5|42642.5|42622.5|42631|42611|5
1639640680000|2021-12-16 07:44:40|42638.9|42618.9|42638.9|42618.9|42638.9|42618.9|42638.9|42618.9|2
1639640690000|2021-12-16 07:44:50|42636.9|42616.9|42636.4|42616.4|42636.9|42616.9|42636.4|42616.4|0
1639640700000|2021-12-16 07:45:00|42638.9|42618.9|42636.4|42616.4|42638.9|42618.9|42636.4|42616.4|2
1639640710000|2021-12-16 07:45:10|42636|42616|42633.9|42613.9|42636|42616|42633.9|42613.9|1
1639640720000|2021-12-16 07:45:20|||||||||1
1639640730000|2021-12-16 07:45:30|42631.4|42611.4|42621.4|42601.4|42631.4|42611.4|42621.4|42601.4|6
1639640750000|2021-12-16 07:45:50|42619.4|42599.4|42618.5|42598.5|42619.4|42599.4|42618.5|42598.5|3
1639640760000|2021-12-16 07:46:00|42611.4|42591.4|42608.9|42588.9|42611.4|42591.4|42608.9|42588.9|4
1639640780000|2021-12-16 07:46:20|||||||||1
1639640800000|2021-12-16 07:46:40|42615.5|42595.5|42616.4|42596.4|42618.5|42598.5|42615.5|42595.5|5
1639640810000|2021-12-16 07:46:50|42613.9|42593.9|42613.9|42593.9|42613.9|42593.9|42613.9|42593.9|2
1639640820000|2021-12-16 07:47:00|42618.9|42598.9|42618.9|42598.9|42618.9|42598.9|42618.9|42598.9|1
1639640830000|2021-12-16 07:47:10|42618.5|42598.5|42618.9|42598.9|42618.9|42598.9|42618.5|42598.5|0
1639640840000|2021-12-16 07:47:20|42618.4|42598.4|42618.4|42598.4|42618.4|42598.4|42618.4|42598.4|1
1639640850000|2021-12-16 07:47:30|42618.9|42598.9|42616.4|42596.4|42620.9|42600.9|42614.4|42594.4|9
1639640860000|2021-12-16 07:47:40|42618.9|42598.9|42613.9|42593.9|42618.9|42598.9|42613.9|42593.9|1
1639640880000|2021-12-16 07:48:00|42615.9|42595.9|42616.4|42596.4|42616.4|42596.4|42615.9|42595.9|5
1639640890000|2021-12-16 07:48:10|42613.9|42593.9|42616.4|42596.4|42616.4|42596.4|42613.9|42593.9|2
1639640910000|2021-12-16 07:48:30|42613.9|42593.9|42613.9|42593.9|42613.9|42593.9|42613.9|42593.9|2
1639640930000|2021-12-16 07:48:50|||||||||1
1639640950000|2021-12-16 07:49:10|42611.9|42591.9|42603.9|42583.9|42611.9|42591.9|42603.9|42583.9|2
1639640970000|2021-12-16 07:49:30|42605.9|42585.9|42608.4|42588.4|42608.4|42588.4|42605.9|42585.9|5
1639640980000|2021-12-16 07:49:40|42608.9|42588.9|42608.9|42588.9|42608.9|42588.9|42608.9|42588.9|1
1639641010000|2021-12-16 07:50:10|42603.9|42583.9|42601.9|42581.9|42603.9|42583.9|42601.9|42581.9|5
1639641020000|2021-12-16 07:50:20|42599.9|42579.9|42603.9|42583.9|42605.9|42585.9|42599.9|42579.9|3
1639641040000|2021-12-16 07:50:40|42601.4|42581.4|42598.9|42578.9|42601.4|42581.4|42598.9|42578.9|1
1639641050000|2021-12-16 07:50:50|42596.9|42576.9|42596.4|42576.4|42596.9|42576.9|42591.9|42571.9|9
1639641060000|2021-12-16 07:51:00|42594.4|42574.4|42593.9|42573.9|42594.4|42574.4|42593.9|42573.9|3
1639641070000|2021-12-16 07:51:10|42591.9|42571.9|42591.4|42571.4|42591.9|42571.9|42591.4|42571.4|0
1639641080000|2021-12-16 07:51:20|42593.9|42573.9|42598.9|42578.9|42599.4|42579.4|42593.9|42573.9|10
1639641090000|2021-12-16 07:51:30|||||||||3
1639641100000|2021-12-16 07:51:40|||||||||1
1639641120000|2021-12-16 07:52:00|42596.9|42576.9|42596.4|42576.4|42596.9|42576.9|42596.4|42576.4|3
1639641140000|2021-12-16 07:52:20|42598.4|42578.4|42606.4|42586.4|42606.4|42586.4|42596.4|42576.4|8
1639641160000|2021-12-16 07:52:40|||||||||1
1639641170000|2021-12-16 07:52:50|42611.4|42591.4|42611.4|42591.4|42611.4|42591.4|42611.4|42591.4|0
1639641180000|2021-12-16 07:53:00|42611.9|42591.9|42608.9|42588.9|42611.9|42591.9|42608.9|42588.9|3
1639641190000|2021-12-16 07:53:10|42606.4|42586.4|42606.4|42586.4|42606.4|42586.4|42606.4|42586.4|1
1639641200000|2021-12-16 07:53:20|42603.9|42583.9|42606.4|42586.4|42606.4|42586.4|42603.9|42583.9|1
1639641210000|2021-12-16 07:53:30|42605.9|42585.9|42603.9|42583.9|42605.9|42585.9|42603.9|42583.9|1
1639641220000|2021-12-16 07:53:40|42601.4|42581.4|42601.4|42581.4|42601.4|42581.4|42601.4|42581.4|3
1639641230000|2021-12-16 07:53:50|42603.4|42583.4|42598.9|42578.9|42603.9|42583.9|42598.9|42578.9|0
1639641240000|2021-12-16 07:54:00|42598.4|42578.4|42596.4|42576.4|42598.9|42578.9|42596.4|42576.4|0
1639641250000|2021-12-16 07:54:10|42598.9|42578.9|42603.4|42583.4|42603.4|42583.4|42598.9|42578.9|2
1639641260000|2021-12-16 07:54:20|42601.4|42581.4|42600.9|42580.9|42601.4|42581.4|42600.9|42580.9|2
1639641270000|2021-12-16 07:54:30|42596.4|42576.4|42591.4|42571.4|42596.4|42576.4|42591.4|42571.4|2
1639641280000|2021-12-16 07:54:40|42589.4|42569.4|42588.9|42568.9|42589.4|42569.4|42586.4|42566.4|3
1639641290000|2021-12-16 07:54:50|42586.4|42566.4|42586.4|42566.4|42586.4|42566.4|42586.4|42566.4|0
1639641300000|2021-12-16 07:55:00|42588.9|42568.9|42583.9|42563.9|42588.9|42568.9|42583.9|42563.9|1
1639641310000|2021-12-16 07:55:10|42581.9|42561.9|42581.9|42561.9|42581.9|42561.9|42581.9|42561.9|1
1639641320000|2021-12-16 07:55:20|42583.4|42563.4|42583.4|42563.4|42583.4|42563.4|42583.4|42563.4|6
1639641330000|2021-12-16 07:55:30|42581.4|42561.4|42574.4|42554.4|42581.4|42561.4|42574.4|42554.4|4
1639641340000|2021-12-16 07:55:40|42576.4|42556.4|42568.9|42548.9|42576.4|42556.4|42568.9|42548.9|6
1639641350000|2021-12-16 07:55:50|42564.4|42544.4|42561.4|42541.4|42564.4|42544.4|42561.4|42541.4|4
1639641360000|2021-12-16 07:56:00|42554.4|42534.4|42558.9|42538.9|42558.9|42538.9|42553.9|42533.9|12
1639641370000|2021-12-16 07:56:10|42563.9|42543.9|42571.4|42551.4|42571.4|42551.4|42563.9|42543.9|3
1639641380000|2021-12-16 07:56:20|42568.9|42548.9|42568.9|42548.9|42571.4|42551.4|42568.9|42548.9|3
1639641390000|2021-12-16 07:56:30|42571.4|42551.4|42573.4|42553.4|42573.4|42553.4|42571.4|42551.4|4
1639641400000|2021-12-16 07:56:40|||||||||5
1639641410000|2021-12-16 07:56:50|42571.4|42551.4|42570.9|42550.9|42573.9|42553.9|42570.9|42550.9|1
1639641420000|2021-12-16 07:57:00|42571.4|42551.4|42568.9|42548.9|42571.4|42551.4|42568.9|42548.9|2
1639641430000|2021-12-16 07:57:10|42566.9|42546.9|42564.4|42544.4|42566.9|42546.9|42564.4|42544.4|5
1639641440000|2021-12-16 07:57:20|42566.4|42546.4|42566.4|42546.4|42566.4|42546.4|42566.4|42546.4|5
1639641450000|2021-12-16 07:57:30|42565.9|42545.9|42566.4|42546.4|42566.4|42546.4|42565.9|42545.9|0
1639641460000|2021-12-16 07:57:40|42563.9|42543.9|42563.9|42543.9|42563.9|42543.9|42561.4|42541.4|2
1639641470000|2021-12-16 07:57:50|42565.9|42545.9|42566.4|42546.4|42566.4|42546.4|42563.9|42543.9|3
1639641480000|2021-12-16 07:58:00|42563.9|42543.9|42563.9|42543.9|42566.4|42546.4|42563.9|42543.9|9
1639641490000|2021-12-16 07:58:10|42564.4|42544.4|42556.4|42536.4|42564.4|42544.4|42556.4|42536.4|2
1639641500000|2021-12-16 07:58:20|42553.9|42533.9|42558.9|42538.9|42558.9|42538.9|42553.9|42533.9|4
1639641510000|2021-12-16 07:58:30|42560.9|42540.9|42561.4|42541.4|42561.4|42541.4|42560.9|42540.9|0
1639641520000|2021-12-16 07:58:40|42563.9|42543.9|42558.9|42538.9|42563.9|42543.9|42558.9|42538.9|0
1639641530000|2021-12-16 07:58:50|42553.9|42533.9|42553.4|42533.4|42558.4|42538.4|42551.4|42531.4|12
1639641540000|2021-12-16 07:59:00|42551.4|42531.4|42543.9|42523.9|42551.4|42531.4|42541.4|42521.4|8
1639641550000|2021-12-16 07:59:10|42534.4|42514.4|42541.4|42521.4|42541.4|42521.4|42534.4|42514.4|3
1639641560000|2021-12-16 07:59:20|42541.9|42521.9|42541.4|42521.4|42548.9|42528.9|42541.4|42521.4|11
1639641570000|2021-12-16 07:59:30|42543.4|42523.4|42543.9|42523.9|42543.9|42523.9|42541.4|42521.4|6
1639641580000|2021-12-16 07:59:40|42541.9|42521.9|42538.9|42518.9|42543.9|42523.9|42538.4|42518.4|3
1639641590000|2021-12-16 07:59:50|42539.4|42519.4|42526.4|42506.4|42541.4|42521.4|42525.9|42505.9|3
1639641600000|2021-12-16 08:00:00|42524.4|42504.4|42553.9|42533.9|42553.9|42533.9|42521.4|42501.4|25
1639641610000|2021-12-16 08:00:10|42558.4|42538.4|42586.4|42566.4|42586.4|42566.4|42558.4|42538.4|12
1639641620000|2021-12-16 08:00:20|42584.4|42564.4|42583.9|42563.9|42584.4|42564.4|42583.9|42563.9|2
1639641630000|2021-12-16 08:00:30|42586.4|42566.4|42583.4|42563.4|42586.4|42566.4|42583.4|42563.4|3
1639641640000|2021-12-16 08:00:40|42579.4|42559.4|42573.9|42553.9|42579.4|42559.4|42573.9|42553.9|0
1639641650000|2021-12-16 08:00:50|42574.4|42554.4|42568.9|42548.9|42578.9|42558.9|42568.9|42548.9|4
1639641660000|2021-12-16 08:01:00|42570.9|42550.9|42573.9|42553.9|42573.9|42553.9|42570.9|42550.9|0
1639641670000|2021-12-16 08:01:10|42571.9|42551.9|42563.9|42543.9|42571.9|42551.9|42563.9|42543.9|8
1639641690000|2021-12-16 08:01:30|42561.9|42541.9|42556.9|42536.9|42561.9|42541.9|42556.9|42536.9|1
1639641700000|2021-12-16 08:01:40|42553.9|42533.9|42551.4|42531.4|42553.9|42533.9|42548.9|42528.9|2
1639641710000|2021-12-16 08:01:50|42553.4|42533.4|42536.4|42516.4|42553.9|42533.9|42536.4|42516.4|12
1639641720000|2021-12-16 08:02:00|42540.9|42520.9|42541.4|42521.4|42541.4|42521.4|42539.4|42519.4|2
1639641730000|2021-12-16 08:02:10|42543.9|42523.9|42543.9|42523.9|42543.9|42523.9|42543.9|42523.9|2
1639641740000|2021-12-16 08:02:20|42551.4|42531.4|42551.4|42531.4|42558.9|42538.9|42548.9|42528.9|10
1639641750000|2021-12-16 08:02:30|42553.9|42533.9|42558.4|42538.4|42558.4|42538.4|42553.9|42533.9|1
1639641760000|2021-12-16 08:02:40|42558.9|42538.9|42556.4|42536.4|42558.9|42538.9|42556.4|42536.4|3
1639641770000|2021-12-16 08:02:50|42538.9|42518.9|42538.9|42518.9|42541.4|42521.4|42536.9|42516.9|5
1639641780000|2021-12-16 08:03:00|42541.4|42521.4|42541.9|42521.9|42541.9|42521.9|42541.4|42521.4|3
1639641790000|2021-12-16 08:03:10|42551.4|42531.4|42553.9|42533.9|42553.9|42533.9|42551.4|42531.4|6
1639641800000|2021-12-16 08:03:20|42556.4|42536.4|42558.9|42538.9|42558.9|42538.9|42553.9|42533.9|5
1639641810000|2021-12-16 08:03:30|42561.4|42541.4|42556.4|42536.4|42561.4|42541.4|42556.4|42536.4|2
1639641820000|2021-12-16 08:03:40|42558.9|42538.9|42558.9|42538.9|42558.9|42538.9|42558.9|42538.9|1
1639641830000|2021-12-16 08:03:50|42561.4|42541.4|42561.4|42541.4|42561.4|42541.4|42561.4|42541.4|2
1639641840000|2021-12-16 08:04:00|42563.9|42543.9|42561.4|42541.4|42563.9|42543.9|42561.4|42541.4|3
1639641850000|2021-12-16 08:04:10|42557.4|42537.4|42543.9|42523.9|42557.4|42537.4|42543.9|42523.9|7
1639641860000|2021-12-16 08:04:20|42548.9|42528.9|42548.9|42528.9|42548.9|42528.9|42548.9|42528.9|4
1639641870000|2021-12-16 08:04:30|42551.4|42531.4|42543.9|42523.9|42551.4|42531.4|42543.9|42523.9|5
1639641880000|2021-12-16 08:04:40|42541.9|42521.9|42541.4|42521.4|42541.9|42521.9|42541.4|42521.4|1
1639641890000|2021-12-16 08:04:50|42533.9|42513.9|42536.4|42516.4|42536.4|42516.4|42533.9|42513.9|1
1639641900000|2021-12-16 08:05:00|42533.9|42513.9|42543.9|42523.9|42543.9|42523.9|42533.9|42513.9|9
1639641910000|2021-12-16 08:05:10|42541.9|42521.9|42543.9|42523.9|42543.9|42523.9|42540.9|42520.9|0
1639641920000|2021-12-16 08:05:20|42543.4|42523.4|42546.4|42526.4|42546.4|42526.4|42543.4|42523.4|5
1639641930000|2021-12-16 08:05:30|42550.9|42530.9|42556.4|42536.4|42556.4|42536.4|42550.9|42530.9|8
1639641940000|2021-12-16 08:05:40|42558.9|42538.9|42556.4|42536.4|42558.9|42538.9|42556.4|42536.4|4
1639641950000|2021-12-16 08:05:50|42558.9|42538.9|42558.9|42538.9|42560.9|42540.9|42558.9|42538.9|2
1639641960000|2021-12-16 08:06:00|42560.9|42540.9|42553.9|42533.9|42560.9|42540.9|42553.9|42533.9|3
1639641970000|2021-12-16 08:06:10|42539.9|42519.9|42539.4|42519.4|42539.9|42519.9|42539.4|42519.4|2
1639641980000|2021-12-16 08:06:20|42541.4|42521.4|42543.4|42523.4|42543.9|42523.9|42541.4|42521.4|3
1639641990000|2021-12-16 08:06:30|42543.9|42523.9|42549.4|42529.4|42549.4|42529.4|42541.4|42521.4|2
1639642000000|2021-12-16 08:06:40|42551.4|42531.4|42551.4|42531.4|42551.4|42531.4|42551.4|42531.4|2
1639642020000|2021-12-16 08:07:00|42553.4|42533.4|42556.4|42536.4|42556.4|42536.4|42553.4|42533.4|1
1639642030000|2021-12-16 08:07:10|42560.5|42540.5|42573.4|42553.4|42573.4|42553.4|42558.9|42538.9|6
1639642040000|2021-12-16 08:07:20|42571.4|42551.4|42570.9|42550.9|42571.4|42551.4|42570.9|42550.9|6
1639642050000|2021-12-16 08:07:30|42573|42553|42573.9|42553.9|42573.9|42553.9|42573|42553|1
1639642060000|2021-12-16 08:07:40|42571.9|42551.9|42571.4|42551.4|42571.9|42551.9|42568.9|42548.9|1
1639642070000|2021-12-16 08:07:50|42571.9|42551.9|42576.4|42556.4|42576.4|42556.4|42571.9|42551.9|2
1639642080000|2021-12-16 08:08:00|42578.4|42558.4|42578.9|42558.9|42578.9|42558.9|42576.4|42556.4|2
1639642090000|2021-12-16 08:08:10|42581.4|42561.4|42586.4|42566.4|42586.4|42566.4|42581.4|42561.4|2
1639642100000|2021-12-16 08:08:20|42588.4|42568.4|42586.4|42566.4|42588.9|42568.9|42586.4|42566.4|6
1639642110000|2021-12-16 08:08:30|42588.9|42568.9|42588.9|42568.9|42588.9|42568.9|42588.9|42568.9|5
1639642120000|2021-12-16 08:08:40|42590.9|42570.9|42591.4|42571.4|42591.4|42571.4|42588.9|42568.9|3
1639642130000|2021-12-16 08:08:50|42593.9|42573.9|42601.4|42581.4|42601.4|42581.4|42593.9|42573.9|4
1639642140000|2021-12-16 08:09:00|42603.9|42583.9|42601.4|42581.4|42603.9|42583.9|42601.4|42581.4|6
1639642150000|2021-12-16 08:09:10|42603.4|42583.4|42603.9|42583.9|42603.9|42583.9|42603.4|42583.4|0
1639642160000|2021-12-16 08:09:20|42603.4|42583.4|42593.9|42573.9|42603.4|42583.4|42593.9|42573.9|7
1639642170000|2021-12-16 08:09:30|42591.4|42571.4|42591.4|42571.4|42591.4|42571.4|42591.4|42571.4|1
1639642190000|2021-12-16 08:09:50|||||||||1
1639642200000|2021-12-16 08:10:00|42593.4|42573.4|42593.9|42573.9|42593.9|42573.9|42593.4|42573.4|0
1639642210000|2021-12-16 08:10:10|42591.4|42571.4|42588.9|42568.9|42591.4|42571.4|42588.9|42568.9|1
1639642220000|2021-12-16 08:10:20|42590.9|42570.9|42586.9|42566.9|42591.4|42571.4|42586.4|42566.4|5
1639642230000|2021-12-16 08:10:30|42586.4|42566.4|42578.9|42558.9|42586.4|42566.4|42578.9|42558.9|8
1639642240000|2021-12-16 08:10:40|42578.4|42558.4|42571.4|42551.4|42578.4|42558.4|42571.4|42551.4|2
1639642250000|2021-12-16 08:10:50|||||||||2
1639642260000|2021-12-16 08:11:00|42568.9|42548.9|42568.9|42548.9|42568.9|42548.9|42568.9|42548.9|0
1639642270000|2021-12-16 08:11:10|42566.9|42546.9|42566.4|42546.4|42566.9|42546.9|42566.4|42546.4|3
1639642280000|2021-12-16 08:11:20|42563.9|42543.9|42568.9|42548.9|42568.9|42548.9|42563.9|42543.9|3
1639642290000|2021-12-16 08:11:30|42563.9|42543.9|42563.9|42543.9|42563.9|42543.9|42563.9|42543.9|2
1639642300000|2021-12-16 08:11:40|42561.4|42541.4|42561.4|42541.4|42561.4|42541.4|42561.4|42541.4|0
1639642320000|2021-12-16 08:12:00|42559.4|42539.4|42561.4|42541.4|42561.4|42541.4|42558.9|42538.9|0
1639642330000|2021-12-16 08:12:10|42563.9|42543.9|42568.9|42548.9|42568.9|42548.9|42563.9|42543.9|10
1639642340000|2021-12-16 08:12:20|42570.9|42550.9|42570.9|42550.9|42570.9|42550.9|42570.9|42550.9|1
1639642350000|2021-12-16 08:12:30|42568.9|42548.9|42563.9|42543.9|42568.9|42548.9|42558.9|42538.9|9
1639642370000|2021-12-16 08:12:50|42566.4|42546.4|42576.4|42556.4|42576.4|42556.4|42566.4|42546.4|2
1639642380000|2021-12-16 08:13:00|||||||||3
1639642390000|2021-12-16 08:13:10|42573.9|42553.9|42558.9|42538.9|42573.9|42553.9|42558.9|42538.9|5
1639642410000|2021-12-16 08:13:30|||||||||2
1639642420000|2021-12-16 08:13:40|42561.9|42541.9|42566.4|42546.4|42566.4|42546.4|42561.9|42541.9|1
1639642430000|2021-12-16 08:13:50|42568.9|42548.9|42568.9|42548.9|42568.9|42548.9|42568.9|42548.9|3
1639642450000|2021-12-16 08:14:10|42570.9|42550.9|42565.9|42545.9|42571.4|42551.4|42565.9|42545.9|4
1639642460000|2021-12-16 08:14:20|42566.4|42546.4|42568.9|42548.9|42568.9|42548.9|42563.9|42543.9|1
1639642500000|2021-12-16 08:15:00|||||||||1
1639642510000|2021-12-16 08:15:10|42570.9|42550.9|42568.9|42548.9|42571.4|42551.4|42568.9|42548.9|1
1639642540000|2021-12-16 08:15:40|42570.9|42550.9|42581.4|42561.4|42581.4|42561.4|42570.9|42550.9|2
1639642550000|2021-12-16 08:15:50|42590.9|42570.9|42588.9|42568.9|42590.9|42570.9|42588.9|42568.9|4
1639642560000|2021-12-16 08:16:00|42590.9|42570.9|42588.9|42568.9|42593.9|42573.9|42588.9|42568.9|0
1639642570000|2021-12-16 08:16:10|42590.9|42570.9|42598.9|42578.9|42598.9|42578.9|42590.9|42570.9|5
1639642580000|2021-12-16 08:16:20|42594.9|42574.9|42598.9|42578.9|42598.9|42578.9|42594.9|42574.9|0
1639642590000|2021-12-16 08:16:30|42611.4|42591.4|42613.9|42593.9|42614.4|42594.4|42611.4|42591.4|7
1639642600000|2021-12-16 08:16:40|||||||||1
1639642610000|2021-12-16 08:16:50|42615.9|42595.9|42616.4|42596.4|42618.9|42598.9|42615.9|42595.9|4
1639642620000|2021-12-16 08:17:00|||||||||2
1639642630000|2021-12-16 08:17:10|||||||||2
1639642640000|2021-12-16 08:17:20|42618.9|42598.9|42618.9|42598.9|42618.9|42598.9|42618.9|42598.9|2
1639642650000|2021-12-16 08:17:30|42616.4|42596.4|42621.4|42601.4|42621.4|42601.4|42616.4|42596.4|2
1639642660000|2021-12-16 08:17:40|42623.4|42603.4|42623.9|42603.9|42623.9|42603.9|42621.4|42601.4|5
1639642670000|2021-12-16 08:17:50|||||||||2
1639642680000|2021-12-16 08:18:00|42623.4|42603.4|42619.4|42599.4|42623.4|42603.4|42619.4|42599.4|3
1639642690000|2021-12-16 08:18:10|42617.4|42597.4|42609.4|42589.4|42617.4|42597.4|42609.4|42589.4|6
1639642700000|2021-12-16 08:18:20|42608.9|42588.9|42608.9|42588.9|42608.9|42588.9|42608.9|42588.9|1
1639642710000|2021-12-16 08:18:30|42613.9|42593.9|42613.9|42593.9|42613.9|42593.9|42613.9|42593.9|6
1639642720000|2021-12-16 08:18:40|42616.4|42596.4|42618.9|42598.9|42618.9|42598.9|42616.4|42596.4|0
1639642730000|2021-12-16 08:18:50|42620.9|42600.9|42636.4|42616.4|42636.4|42616.4|42620.9|42600.9|14
1639642740000|2021-12-16 08:19:00|42641.4|42621.4|42641.4|42621.4|42643.9|42623.9|42640.9|42620.9|9
1639642750000|2021-12-16 08:19:10|42638.9|42618.9|42628.9|42608.9|42638.9|42618.9|42628.9|42608.9|7
1639642760000|2021-12-16 08:19:20|||||||||1
1639642770000|2021-12-16 08:19:30|42624.9|42604.9|42628.9|42608.9|42628.9|42608.9|42623.9|42603.9|1
1639642780000|2021-12-16 08:19:40|42626.4|42606.4|42628.9|42608.9|42628.9|42608.9|42623.9|42603.9|4
1639642790000|2021-12-16 08:19:50|42626.9|42606.9|42609.4|42589.4|42628.9|42608.9|42609.4|42589.4|8
1639642800000|2021-12-16 08:20:00|42608.9|42588.9|42608.9|42588.9|42608.9|42588.9|42608.9|42588.9|0
1639642810000|2021-12-16 08:20:10|42609.9|42589.9|42613.9|42593.9|42613.9|42593.9|42609.9|42589.9|5
1639642820000|2021-12-16 08:20:20|42615.9|42595.9|42620.9|42600.9|42620.9|42600.9|42615.9|42595.9|1
1639642830000|2021-12-16 08:20:30|42621.4|42601.4|42623.9|42603.9|42623.9|42603.9|42621.4|42601.4|2
1639642850000|2021-12-16 08:20:50|42621.4|42601.4|42621.4|42601.4|42621.4|42601.4|42621.4|42601.4|0
1639642860000|2021-12-16 08:21:00|42623.9|42603.9|42623.9|42603.9|42623.9|42603.9|42623.9|42603.9|6
1639642870000|2021-12-16 08:21:10|42621.4|42601.4|42623.9|42603.9|42623.9|42603.9|42618.9|42598.9|0
1639642880000|2021-12-16 08:21:20|42621.9|42601.9|42621.4|42601.4|42623.9|42603.9|42621.4|42601.4|1
1639642890000|2021-12-16 08:21:30|||||||||2
1639642900000|2021-12-16 08:21:40|42623.9|42603.9|42623.9|42603.9|42623.9|42603.9|42623.9|42603.9|1
1639642910000|2021-12-16 08:21:50|42621.9|42601.9|42614.9|42594.9|42621.9|42601.9|42614.9|42594.9|4
1639642920000|2021-12-16 08:22:00|42614.4|42594.4|42616.4|42596.4|42616.4|42596.4|42613.9|42593.9|0
1639642930000|2021-12-16 08:22:10|42618.9|42598.9|42618.9|42598.9|42618.9|42598.9|42618.9|42598.9|1
1639642960000|2021-12-16 08:22:40|42620.9|42600.9|42623.9|42603.9|42623.9|42603.9|42620.9|42600.9|1
1639642970000|2021-12-16 08:22:50|42625.9|42605.9|42618.9|42598.9|42625.9|42605.9|42618.9|42598.9|3
1639642980000|2021-12-16 08:23:00|42621.4|42601.4|42618.9|42598.9|42621.4|42601.4|42618.9|42598.9|1
1639642990000|2021-12-16 08:23:10|42620.9|42600.9|42621.4|42601.4|42621.4|42601.4|42620.9|42600.9|0
1639643000000|2021-12-16 08:23:20|42619.4|42599.4|42621.4|42601.4|42621.4|42601.4|42618.9|42598.9|0
1639643010000|2021-12-16 08:23:30|42623.4|42603.4|42621.4|42601.4|42623.4|42603.4|42621.4|42601.4|2
1639643020000|2021-12-16 08:23:40|42618.9|42598.9|42618.9|42598.9|42618.9|42598.9|42618.9|42598.9|2
1639643030000|2021-12-16 08:23:50|42616.9|42596.9|42618.9|42598.9|42618.9|42598.9|42616.4|42596.4|3
1639643040000|2021-12-16 08:24:00|42620.9|42600.9|42621.4|42601.4|42621.4|42601.4|42618.9|42598.9|0
1639643050000|2021-12-16 08:24:10|||||||||2
1639643060000|2021-12-16 08:24:20|42618.9|42598.9|42603.9|42583.9|42618.9|42598.9|42603.9|42583.9|4
1639643070000|2021-12-16 08:24:30|42605.9|42585.9|42606.4|42586.4|42606.4|42586.4|42605.9|42585.9|1
1639643080000|2021-12-16 08:24:40|42608.9|42588.9|42608.9|42588.9|42608.9|42588.9|42608.9|42588.9|2
1639643090000|2021-12-16 08:24:50|42606.4|42586.4|42608.9|42588.9|42608.9|42588.9|42604.4|42584.4|5
1639643100000|2021-12-16 08:25:00|42613.4|42593.4|42615.9|42595.9|42615.9|42595.9|42613.4|42593.4|2
1639643110000|2021-12-16 08:25:10|42613.9|42593.9|42613.9|42593.9|42613.9|42593.9|42613.9|42593.9|2
1639643130000|2021-12-16 08:25:30|42609.4|42589.4|42608.9|42588.9|42609.4|42589.4|42608.9|42588.9|2
1639643140000|2021-12-16 08:25:40|42606.9|42586.9|42606.4|42586.4|42606.9|42586.9|42606.4|42586.4|1
1639643150000|2021-12-16 08:25:50|42608.4|42588.4|42608.9|42588.9|42608.9|42588.9|42608.4|42588.4|1
1639643160000|2021-12-16 08:26:00|42608.4|42588.4|42611.4|42591.4|42611.4|42591.4|42608.4|42588.4|6
1639643170000|2021-12-16 08:26:10|42613.9|42593.9|42611.4|42591.4|42613.9|42593.9|42611.4|42591.4|3
1639643180000|2021-12-16 08:26:20|42606.9|42586.9|42604.4|42584.4|42606.9|42586.9|42604.4|42584.4|1
1639643190000|2021-12-16 08:26:30|42603.9|42583.9|42603.9|42583.9|42603.9|42583.9|42603.9|42583.9|0
1639643210000|2021-12-16 08:26:50|42610.9|42590.9|42608.9|42588.9|42610.9|42590.9|42608.9|42588.9|11
1639643220000|2021-12-16 08:27:00|42606.9|42586.9|42608.9|42588.9|42611.4|42591.4|42606.4|42586.4|10
1639643230000|2021-12-16 08:27:10|42611.4|42591.4|42611.4|42591.4|42611.4|42591.4|42611.4|42591.4|5
1639643240000|2021-12-16 08:27:20|42613.9|42593.9|42604.4|42584.4|42613.9|42593.9|42604.4|42584.4|5
1639643250000|2021-12-16 08:27:30|42606.9|42586.9|42604.4|42584.4|42606.9|42586.9|42604.4|42584.4|0
1639643260000|2021-12-16 08:27:40|42606.9|42586.9|42604.4|42584.4|42606.9|42586.9|42604.4|42584.4|0
1639643270000|2021-12-16 08:27:50|42606.4|42586.4|42606.9|42586.9|42606.9|42586.9|42606.4|42586.4|1
1639643280000|2021-12-16 08:28:00|42611.4|42591.4|42614.4|42594.4|42615.9|42595.9|42611.4|42591.4|2
1639643290000|2021-12-16 08:28:10|42613.9|42593.9|42611.4|42591.4|42616.4|42596.4|42611.4|42591.4|1
1639643300000|2021-12-16 08:28:20|42602.9|42582.9|42597.4|42577.4|42602.9|42582.9|42597.4|42577.4|5
1639643310000|2021-12-16 08:28:30|42596.9|42576.9|42605.9|42585.9|42605.9|42585.9|42596.9|42576.9|1
1639643330000|2021-12-16 08:28:50|42608.9|42588.9|42611.4|42591.4|42611.4|42591.4|42608.9|42588.9|0
1639643340000|2021-12-16 08:29:00|42621.4|42601.4|42626.4|42606.4|42626.4|42606.4|42621.4|42601.4|5
1639643350000|2021-12-16 08:29:10|42623.9|42603.9|42626.4|42606.4|42626.4|42606.4|42623.9|42603.9|0
1639643360000|2021-12-16 08:29:20|42624.4|42604.4|42623.9|42603.9|42624.4|42604.4|42623.9|42603.9|0
1639643370000|2021-12-16 08:29:30|42621.4|42601.4|42623.9|42603.9|42623.9|42603.9|42621.4|42601.4|2
1639643380000|2021-12-16 08:29:40|42621.4|42601.4|42623.4|42603.4|42623.4|42603.4|42621.4|42601.4|3
1639643390000|2021-12-16 08:29:50|42623.9|42603.9|42623.9|42603.9|42623.9|42603.9|42623.9|42603.9|0
1639643400000|2021-12-16 08:30:00|42623.4|42603.4|42630.9|42610.9|42630.9|42610.9|42623.4|42603.4|3
1639643410000|2021-12-16 08:30:10|42628.9|42608.9|42628.9|42608.9|42633.4|42613.4|42628.4|42608.4|5
1639643420000|2021-12-16 08:30:20|42633.9|42613.9|42633.9|42613.9|42633.9|42613.9|42631.4|42611.4|0
1639643430000|2021-12-16 08:30:30|42631.4|42611.4|42636.4|42616.4|42636.4|42616.4|42631.4|42611.4|5
1639643440000|2021-12-16 08:30:40|42641.9|42621.9|42641.4|42621.4|42641.9|42621.9|42641.4|42621.4|3
1639643450000|2021-12-16 08:30:50|42639.4|42619.4|42639.4|42619.4|42641.4|42621.4|42639.4|42619.4|1
1639643460000|2021-12-16 08:31:00|42641.4|42621.4|42648.9|42628.9|42656.4|42636.4|42641.4|42621.4|12
1639643470000|2021-12-16 08:31:10|42644.9|42624.9|42648.9|42628.9|42648.9|42628.9|42643.9|42623.9|6
1639643480000|2021-12-16 08:31:20|42646.4|42626.4|42643.9|42623.9|42646.4|42626.4|42643.9|42623.9|5
1639643490000|2021-12-16 08:31:30|42641.9|42621.9|42643.9|42623.9|42646.4|42626.4|42641.9|42621.9|2
1639643500000|2021-12-16 08:31:40|42645.9|42625.9|42646.4|42626.4|42646.4|42626.4|42643.9|42623.9|0
1639643510000|2021-12-16 08:31:50|42643.9|42623.9|42643.9|42623.9|42646.4|42626.4|42643.9|42623.9|1
1639643520000|2021-12-16 08:32:00|42645.9|42625.9|42636.9|42616.9|42646.4|42626.4|42636.9|42616.9|6
1639643530000|2021-12-16 08:32:10|42638.9|42618.9|42626.4|42606.4|42638.9|42618.9|42626.4|42606.4|5
1639643540000|2021-12-16 08:32:20|42623.9|42603.9|42630.9|42610.9|42630.9|42610.9|42623.9|42603.9|6
1639643550000|2021-12-16 08:32:30|42631.4|42611.4|42638.9|42618.9|42638.9|42618.9|42631.4|42611.4|2
1639643560000|2021-12-16 08:32:40|42640.9|42620.9|42641.4|42621.4|42641.4|42621.4|42640.9|42620.9|1
1639643570000|2021-12-16 08:32:50|42643.4|42623.4|42648.9|42628.9|42651.4|42631.4|42641.4|42621.4|4
1639643580000|2021-12-16 08:33:00|42650.9|42630.9|42673.9|42653.9|42673.9|42653.9|42650.9|42630.9|18
1639643590000|2021-12-16 08:33:10|42675.9|42655.9|42678.4|42658.4|42678.4|42658.4|42675.9|42655.9|5
1639643600000|2021-12-16 08:33:20|42676.4|42656.4|42691.4|42671.4|42693.9|42673.9|42676.4|42656.4|11
1639643610000|2021-12-16 08:33:30|42693.4|42673.4|42691.4|42671.4|42693.9|42673.9|42691.4|42671.4|8
1639643620000|2021-12-16 08:33:40|42689.4|42669.4|42678.9|42658.9|42696.4|42676.4|42678.9|42658.9|12
1639643630000|2021-12-16 08:33:50|42674.9|42654.9|42683.9|42663.9|42683.9|42663.9|42673.9|42653.9|3
1639643640000|2021-12-16 08:34:00|42686.4|42666.4|42683.9|42663.9|42688.9|42668.9|42683.9|42663.9|4
1639643650000|2021-12-16 08:34:10|||||||||7
1639643660000|2021-12-16 08:34:20|42681.9|42661.9|42683.9|42663.9|42683.9|42663.9|42681.9|42661.9|2
1639643670000|2021-12-16 08:34:30|42687.9|42667.9|42688.9|42668.9|42688.9|42668.9|42687.9|42667.9|4
1639643680000|2021-12-16 08:34:40|42693.4|42673.4|42708.9|42688.9|42710.9|42690.9|42693.4|42673.4|16
1639643690000|2021-12-16 08:34:50|42698.9|42678.9|42698.9|42678.9|42706.4|42686.4|42698.9|42678.9|18
1639643700000|2021-12-16 08:35:00|42703.9|42683.9|42700.9|42680.9|42703.9|42683.9|42700.9|42680.9|1
1639643710000|2021-12-16 08:35:10|42701.4|42681.4|42699.4|42679.4|42703.9|42683.9|42699.4|42679.4|4
1639643720000|2021-12-16 08:35:20|42698.4|42678.4|42698.9|42678.9|42698.9|42678.9|42696.9|42676.9|11
1639643730000|2021-12-16 08:35:30|42701.4|42681.4|42698.9|42678.9|42701.9|42681.9|42698.9|42678.9|2
1639643740000|2021-12-16 08:35:40|42696.9|42676.9|42688.9|42668.9|42696.9|42676.9|42688.9|42668.9|5
1639643750000|2021-12-16 08:35:50|42683.9|42663.9|42684.4|42664.4|42685.9|42665.9|42683.9|42663.9|2
1639643760000|2021-12-16 08:36:00|42683.9|42663.9|42681.4|42661.4|42686.4|42666.4|42681.4|42661.4|5
1639643770000|2021-12-16 08:36:10|42683.4|42663.4|42696.4|42676.4|42696.4|42676.4|42683.4|42663.4|6
1639643780000|2021-12-16 08:36:20|42694.4|42674.4|42698.9|42678.9|42698.9|42678.9|42694.4|42674.4|7
1639643790000|2021-12-16 08:36:30|42696.9|42676.9|42696.4|42676.4|42696.9|42676.9|42696.4|42676.4|0
1639643800000|2021-12-16 08:36:40|42693.9|42673.9|42693.9|42673.9|42693.9|42673.9|42688.9|42668.9|3
1639643810000|2021-12-16 08:36:50|42696.4|42676.4|42698.9|42678.9|42698.9|42678.9|42696.4|42676.4|3
1639643820000|2021-12-16 08:37:00|42696.4|42676.4|42698.9|42678.9|42701.4|42681.4|42696.4|42676.4|11
1639643830000|2021-12-16 08:37:10|42699.4|42679.4|42698.9|42678.9|42699.4|42679.4|42698.9|42678.9|3
1639643840000|2021-12-16 08:37:20|42696.4|42676.4|42696.4|42676.4|42696.4|42676.4|42696.4|42676.4|4
1639643850000|2021-12-16 08:37:30|42683.9|42663.9|42685.9|42665.9|42686.4|42666.4|42683.9|42663.9|9
1639643860000|2021-12-16 08:37:40|42686.4|42666.4|42691.4|42671.4|42695.9|42675.9|42686.4|42666.4|4
1639643870000|2021-12-16 08:37:50|42693.4|42673.4|42693.9|42673.9|42693.9|42673.9|42693.4|42673.4|4
1639643880000|2021-12-16 08:38:00|42693.4|42673.4|42693.9|42673.9|42693.9|42673.9|42688.9|42668.9|5
1639643890000|2021-12-16 08:38:10|42693.4|42673.4|42695.9|42675.9|42695.9|42675.9|42691.4|42671.4|5
1639643900000|2021-12-16 08:38:20|42696.4|42676.4|42696.4|42676.4|42696.4|42676.4|42696.4|42676.4|2
1639643920000|2021-12-16 08:38:40|42693.9|42673.9|42693.9|42673.9|42695.9|42675.9|42693.9|42673.9|8
1639643930000|2021-12-16 08:38:50|42698.9|42678.9|42698.9|42678.9|42698.9|42678.9|42698.9|42678.9|0
1639643940000|2021-12-16 08:39:00|42700.9|42680.9|42708.9|42688.9|42708.9|42688.9|42700.9|42680.9|6
1639643950000|2021-12-16 08:39:10|42704.4|42684.4|42706.4|42686.4|42708.9|42688.9|42703.9|42683.9|1
1639643960000|2021-12-16 08:39:20|42705.9|42685.9|42701.4|42681.4|42705.9|42685.9|42701.4|42681.4|7
1639643970000|2021-12-16 08:39:30|42698.9|42678.9|42689.4|42669.4|42698.9|42678.9|42688.9|42668.9|9
1639643980000|2021-12-16 08:39:40|42688.9|42668.9|42678.9|42658.9|42690.9|42670.9|42677.4|42657.4|4
1639643990000|2021-12-16 08:39:50|42679.4|42659.4|42679.4|42659.4|42679.4|42659.4|42679.4|42659.4|1
1639644000000|2021-12-16 08:40:00|42676.4|42656.4|42678.9|42658.9|42678.9|42658.9|42674.4|42654.4|8
1639644010000|2021-12-16 08:40:10|42673.9|42653.9|42668.9|42648.9|42673.9|42653.9|42668.9|42648.9|5
1639644020000|2021-12-16 08:40:20|42671.4|42651.4|42671.4|42651.4|42671.4|42651.4|42671.4|42651.4|1
1639644030000|2021-12-16 08:40:30|42668.9|42648.9|42668.9|42648.9|42668.9|42648.9|42668.9|42648.9|2
1639644040000|2021-12-16 08:40:40|42666.9|42646.9|42668.9|42648.9|42671.4|42651.4|42663.9|42643.9|9
1639644050000|2021-12-16 08:40:50|42666.4|42646.4|42666.4|42646.4|42666.4|42646.4|42663.9|42643.9|3
1639644060000|2021-12-16 08:41:00|42668.9|42648.9|42671.4|42651.4|42671.4|42651.4|42666.4|42646.4|4
1639644070000|2021-12-16 08:41:10|||||||||1
1639644080000|2021-12-16 08:41:20|42673.9|42653.9|42668.9|42648.9|42673.9|42653.9|42668.9|42648.9|2
1639644090000|2021-12-16 08:41:30|42673.9|42653.9|42674.4|42654.4|42674.4|42654.4|42673.9|42653.9|7
1639644100000|2021-12-16 08:41:40|42676.4|42656.4|42683.9|42663.9|42683.9|42663.9|42676.4|42656.4|2
1639644110000|2021-12-16 08:41:50|42686.4|42666.4|42684.4|42664.4|42686.4|42666.4|42684.4|42664.4|2
1639644120000|2021-12-16 08:42:00|42683.9|42663.9|42683.9|42663.9|42683.9|42663.9|42683.9|42663.9|2
1639644130000|2021-12-16 08:42:10|42681.4|42661.4|42683.9|42663.9|42683.9|42663.9|42678.9|42658.9|5
1639644150000|2021-12-16 08:42:30|42688.9|42668.9|42683.9|42663.9|42688.9|42668.9|42683.9|42663.9|1
1639644180000|2021-12-16 08:43:00|||||||||1
1639644200000|2021-12-16 08:43:20|||||||||4
1639644210000|2021-12-16 08:43:30|42686.4|42666.4|42688.9|42668.9|42691.4|42671.4|42686.4|42666.4|2
1639644220000|2021-12-16 08:43:40|42690.9|42670.9|42691.4|42671.4|42691.4|42671.4|42690.9|42670.9|0
1639644230000|2021-12-16 08:43:50|42691.9|42671.9|42693.9|42673.9|42696.4|42676.4|42691.4|42671.4|3
1639644240000|2021-12-16 08:44:00|42695.9|42675.9|42703.9|42683.9|42703.9|42683.9|42695.9|42675.9|8
1639644250000|2021-12-16 08:44:10|42705.9|42685.9|42705.9|42685.9|42705.9|42685.9|42705.9|42685.9|0
1639644270000|2021-12-16 08:44:30|42712.9|42692.9|42713.4|42693.4|42715.9|42695.9|42712.9|42692.9|4
1639644280000|2021-12-16 08:44:40|42715.4|42695.4|42713.4|42693.4|42715.9|42695.9|42713.4|42693.4|7
1639644290000|2021-12-16 08:44:50|42713.9|42693.9|42718.9|42698.9|42723.9|42703.9|42713.9|42693.9|17
1639644300000|2021-12-16 08:45:00|42716.4|42696.4|42723.9|42703.9|42723.9|42703.9|42716.4|42696.4|8
1639644310000|2021-12-16 08:45:10|42721.9|42701.9|42805.9|42785.9|42818.4|42798.4|42721.4|42701.4|39
1639644320000|2021-12-16 08:45:20|42803.9|42783.9|42808.4|42788.4|42808.4|42788.4|42798.9|42778.9|47
1639644330000|2021-12-16 08:45:30|42810.9|42790.9|42805.9|42785.9|42810.9|42790.9|42805.9|42785.9|5
1639644340000|2021-12-16 08:45:40|42803.9|42783.9|42791.9|42771.9|42803.9|42783.9|42791.9|42771.9|26
1639644350000|2021-12-16 08:45:50|42801.4|42781.4|42803.9|42783.9|42811.4|42791.4|42801.4|42781.4|17
1639644360000|2021-12-16 08:46:00|42801.9|42781.9|42803.9|42783.9|42803.9|42783.9|42798.9|42778.9|9
1639644370000|2021-12-16 08:46:10|42792.4|42772.4|42774.4|42754.4|42792.4|42772.4|42774.4|42754.4|14
1639644380000|2021-12-16 08:46:20|42773.9|42753.9|42754.4|42734.4|42774.4|42754.4|42754.4|42734.4|22
1639644390000|2021-12-16 08:46:30|42756.4|42736.4|42751.4|42731.4|42756.4|42736.4|42751.4|42731.4|5
1639644400000|2021-12-16 08:46:40|42746.9|42726.9|42761.4|42741.4|42761.4|42741.4|42746.9|42726.9|7
1639644410000|2021-12-16 08:46:50|42764.4|42744.4|42763.4|42743.4|42764.4|42744.4|42758.4|42738.4|8
1639644420000|2021-12-16 08:47:00|42763.9|42743.9|42759.4|42739.4|42768.9|42748.9|42759.4|42739.4|11
1639644430000|2021-12-16 08:47:10|42757.4|42737.4|42753.9|42733.9|42757.4|42737.4|42753.9|42733.9|3
1639644440000|2021-12-16 08:47:20|42746.9|42726.9|42761.4|42741.4|42764.4|42744.4|42746.4|42726.4|18
1639644450000|2021-12-16 08:47:30|42759.4|42739.4|42743.9|42723.9|42759.4|42739.4|42743.9|42723.9|4
1639644460000|2021-12-16 08:47:40|42738.9|42718.9|42738.9|42718.9|42738.9|42718.9|42738.9|42718.9|4
1639644470000|2021-12-16 08:47:50|42736.9|42716.9|42738.9|42718.9|42738.9|42718.9|42736.4|42716.4|3
1639644480000|2021-12-16 08:48:00|42740.9|42720.9|42746.4|42726.4|42746.4|42726.4|42740.9|42720.9|6
1639644490000|2021-12-16 08:48:10|42746.9|42726.9|42753.9|42733.9|42758.9|42738.9|42746.9|42726.9|15
1639644500000|2021-12-16 08:48:20|42755.9|42735.9|42758.9|42738.9|42758.9|42738.9|42753.9|42733.9|4
1639644510000|2021-12-16 08:48:30|42754.4|42734.4|42753.9|42733.9|42754.4|42734.4|42753.9|42733.9|3
1639644520000|2021-12-16 08:48:40|42748.9|42728.9|42739.4|42719.4|42748.9|42728.9|42739.4|42719.4|4
1639644530000|2021-12-16 08:48:50|42736.9|42716.9|42736.4|42716.4|42736.9|42716.9|42734.4|42714.4|6
1639644540000|2021-12-16 08:49:00|||||||||2
1639644550000|2021-12-16 08:49:10|42738.9|42718.9|42748.9|42728.9|42748.9|42728.9|42738.9|42718.9|5
1639644560000|2021-12-16 08:49:20|42749.4|42729.4|42746.4|42726.4|42749.4|42729.4|42743.9|42723.9|5
1639644570000|2021-12-16 08:49:30|42748.9|42728.9|42749.4|42729.4|42749.4|42729.4|42748.9|42728.9|7
1639644580000|2021-12-16 08:49:40|42746.9|42726.9|42755.9|42735.9|42755.9|42735.9|42746.4|42726.4|3
1639644590000|2021-12-16 08:49:50|42753.9|42733.9|42766.4|42746.4|42766.4|42746.4|42753.9|42733.9|11
1639644600000|2021-12-16 08:50:00|42765.9|42745.9|42766.4|42746.4|42766.4|42746.4|42765.9|42745.9|0
1639644610000|2021-12-16 08:50:10|42765.9|42745.9|42748.9|42728.9|42765.9|42745.9|42748.9|42728.9|12
1639644620000|2021-12-16 08:50:20|42749.4|42729.4|42749.4|42729.4|42749.4|42729.4|42749.4|42729.4|2
1639644630000|2021-12-16 08:50:30|42748.9|42728.9|42743.9|42723.9|42749.4|42729.4|42743.9|42723.9|3
1639644640000|2021-12-16 08:50:40|42741.9|42721.9|42736.4|42716.4|42741.9|42721.9|42736.4|42716.4|14
1639644650000|2021-12-16 08:50:50|42735.9|42715.9|42735.9|42715.9|42735.9|42715.9|42735.9|42715.9|2
1639644660000|2021-12-16 08:51:00|42736.4|42716.4|42736.4|42716.4|42738.9|42718.9|42736.4|42716.4|6
1639644690000|2021-12-16 08:51:30|42728.9|42708.9|42728.9|42708.9|42728.9|42708.9|42728.9|42708.9|8
1639644700000|2021-12-16 08:51:40|42736.4|42716.4|42734.4|42714.4|42736.4|42716.4|42728.9|42708.9|34
1639644710000|2021-12-16 08:51:50|42736.9|42716.9|42736.9|42716.9|42736.9|42716.9|42736.9|42716.9|4
1639644720000|2021-12-16 08:52:00|42743.4|42723.4|42743.4|42723.4|42743.4|42723.4|42743.4|42723.4|2
1639644730000|2021-12-16 08:52:10|42745.4|42725.4|42756.4|42736.4|42756.4|42736.4|42745.4|42725.4|4
1639644740000|2021-12-16 08:52:20|42758.9|42738.9|42761.9|42741.9|42761.9|42741.9|42758.9|42738.9|2
1639644750000|2021-12-16 08:52:30|42763.9|42743.9|42765.9|42745.9|42765.9|42745.9|42758.9|42738.9|6
1639644760000|2021-12-16 08:52:40|42766.4|42746.4|42766.4|42746.4|42766.4|42746.4|42766.4|42746.4|2
1639644770000|2021-12-16 08:52:50|42771.4|42751.4|42758.9|42738.9|42771.4|42751.4|42758.9|42738.9|10
1639644780000|2021-12-16 08:53:00|42759.4|42739.4|42764.4|42744.4|42764.4|42744.4|42759.4|42739.4|1
1639644800000|2021-12-16 08:53:20|42763.9|42743.9|42763.9|42743.9|42763.9|42743.9|42763.9|42743.9|1
1639644810000|2021-12-16 08:53:30|42766.4|42746.4|42768.9|42748.9|42771.4|42751.4|42766.4|42746.4|6
1639644830000|2021-12-16 08:53:50|42773.4|42753.4|42771.9|42751.9|42773.4|42753.4|42768.9|42748.9|3
1639644840000|2021-12-16 08:54:00|42771.4|42751.4|42768.9|42748.9|42773.9|42753.9|42768.9|42748.9|0
1639644850000|2021-12-16 08:54:10|42768.4|42748.4|42768.4|42748.4|42768.9|42748.9|42768.4|42748.4|0
1639644860000|2021-12-16 08:54:20|42768.9|42748.9|42768.4|42748.4|42768.9|42748.9|42768.4|42748.4|0
1639644870000|2021-12-16 08:54:30|42765.9|42745.9|42766.4|42746.4|42766.4|42746.4|42765.9|42745.9|2
1639644880000|2021-12-16 08:54:40|42765.9|42745.9|42761.4|42741.4|42766.4|42746.4|42761.4|42741.4|8
1639644890000|2021-12-16 08:54:50|42758.9|42738.9|42758.9|42738.9|42758.9|42738.9|42758.9|42738.9|16
1639644900000|2021-12-16 08:55:00|42756.4|42736.4|42763.9|42743.9|42764.4|42744.4|42756.4|42736.4|4
1639644910000|2021-12-16 08:55:10|42764.4|42744.4|42763.9|42743.9|42764.4|42744.4|42763.9|42743.9|1
1639644920000|2021-12-16 08:55:20|42759.4|42739.4|42759.4|42739.4|42759.4|42739.4|42759.4|42739.4|2
1639644930000|2021-12-16 08:55:30|42761.4|42741.4|42763.9|42743.9|42763.9|42743.9|42761.4|42741.4|5
1639644940000|2021-12-16 08:55:40|42764.4|42744.4|42768.9|42748.9|42768.9|42748.9|42764.4|42744.4|0
1639644950000|2021-12-16 08:55:50|42770.9|42750.9|42773.9|42753.9|42773.9|42753.9|42770.9|42750.9|0
1639644960000|2021-12-16 08:56:00|42778.9|42758.9|42776.9|42756.9|42780.9|42760.9|42776.9|42756.9|7
1639644970000|2021-12-16 08:56:10|42776.4|42756.4|42771.9|42751.9|42776.4|42756.4|42771.9|42751.9|4
1639644980000|2021-12-16 08:56:20|||||||||1
1639644990000|2021-12-16 08:56:30|42774.4|42754.4|42774.4|42754.4|42774.4|42754.4|42774.4|42754.4|3
1639645000000|2021-12-16 08:56:40|42771.9|42751.9|42773.9|42753.9|42775.9|42755.9|42771.9|42751.9|4
1639645010000|2021-12-16 08:56:50|42771.9|42751.9|42773.9|42753.9|42773.9|42753.9|42763.9|42743.9|10
1639645020000|2021-12-16 08:57:00|||||||||3
1639645040000|2021-12-16 08:57:20|42776.4|42756.4|42780.9|42760.9|42780.9|42760.9|42776.4|42756.4|4
1639645050000|2021-12-16 08:57:30|42782.9|42762.9|42773.4|42753.4|42785.9|42765.9|42773.4|42753.4|5
1639645060000|2021-12-16 08:57:40|42773.9|42753.9|42776.9|42756.9|42780.9|42760.9|42773.9|42753.9|9
1639645070000|2021-12-16 08:57:50|42776.4|42756.4|42773.9|42753.9|42776.4|42756.4|42773.9|42753.9|0
1639645080000|2021-12-16 08:58:00|42771.4|42751.4|42761.9|42741.9|42771.4|42751.4|42761.9|42741.9|6
1639645090000|2021-12-16 08:58:10|42761.4|42741.4|42761.4|42741.4|42761.4|42741.4|42761.4|42741.4|0
1639645100000|2021-12-16 08:58:20|42760.9|42740.9|42761.4|42741.4|42761.4|42741.4|42760.9|42740.9|2
1639645110000|2021-12-16 08:58:30|42764.4|42744.4|42764.4|42744.4|42764.4|42744.4|42764.4|42744.4|1
1639645120000|2021-12-16 08:58:40|||||||||2
1639645130000|2021-12-16 08:58:50|42764.9|42744.9|42768.9|42748.9|42768.9|42748.9|42764.9|42744.9|3
1639645140000|2021-12-16 08:59:00|42770.9|42750.9|42771.4|42751.4|42771.4|42751.4|42770.9|42750.9|3
1639645150000|2021-12-16 08:59:10|42776.4|42756.4|42771.4|42751.4|42777.4|42757.4|42768.9|42748.9|10
1639645160000|2021-12-16 08:59:20|42769.4|42749.4|42771.9|42751.9|42771.9|42751.9|42769.4|42749.4|5
1639645170000|2021-12-16 08:59:30|42773.9|42753.9|42773.9|42753.9|42773.9|42753.9|42773.9|42753.9|0
1639645180000|2021-12-16 08:59:40|42771.4|42751.4|42771.4|42751.4|42771.4|42751.4|42771.4|42751.4|4
1639645190000|2021-12-16 08:59:50|42773.9|42753.9|42779.4|42759.4|42779.4|42759.4|42773.9|42753.9|4
1639645200000|2021-12-16 09:00:00|42783.4|42763.4|42789.4|42769.4|42789.4|42769.4|42783.4|42763.4|1
1639645210000|2021-12-16 09:00:10|42786.9|42766.9|42783.9|42763.9|42786.9|42766.9|42781.4|42761.4|5
1639645220000|2021-12-16 09:00:20|42786.4|42766.4|42778.9|42758.9|42788.9|42768.9|42778.9|42758.9|9
1639645230000|2021-12-16 09:00:30|42781.4|42761.4|42778.9|42758.9|42784.4|42764.4|42778.9|42758.9|7
1639645240000|2021-12-16 09:00:40|42776.9|42756.9|42811.4|42791.4|42811.4|42791.4|42776.9|42756.9|10
1639645250000|2021-12-16 09:00:50|42811.9|42791.9|42816.4|42796.4|42816.4|42796.4|42811.9|42791.9|3
1639645260000|2021-12-16 09:01:00|42811.4|42791.4|42798.9|42778.9|42811.4|42791.4|42796.9|42776.9|13
1639645270000|2021-12-16 09:01:10|42799.4|42779.4|42798.9|42778.9|42799.4|42779.4|42798.9|42778.9|3
1639645280000|2021-12-16 09:01:20|42799.4|42779.4|42798.9|42778.9|42801.4|42781.4|42798.9|42778.9|3
1639645290000|2021-12-16 09:01:30|42799.4|42779.4|42798.9|42778.9|42801.4|42781.4|42798.9|42778.9|0
1639645300000|2021-12-16 09:01:40|42801.4|42781.4|42801.4|42781.4|42801.4|42781.4|42801.4|42781.4|3
1639645310000|2021-12-16 09:01:50|42806.4|42786.4|42818.9|42798.9|42818.9|42798.9|42806.4|42786.4|3
1639645320000|2021-12-16 09:02:00|42813.9|42793.9|42836.4|42816.4|42836.4|42816.4|42813.9|42793.9|17
1639645330000|2021-12-16 09:02:10|42838.9|42818.9|42866.4|42846.4|42873.9|42853.9|42838.9|42818.9|48
1639645340000|2021-12-16 09:02:20|42863.9|42843.9|42871.4|42851.4|42871.4|42851.4|42861.4|42841.4|16
1639645350000|2021-12-16 09:02:30|42873.9|42853.9|42866.4|42846.4|42873.9|42853.9|42866.4|42846.4|12
1639645360000|2021-12-16 09:02:40|42865.9|42845.9|42873.9|42853.9|42873.9|42853.9|42865.9|42845.9|2
1639645370000|2021-12-16 09:02:50|42871.4|42851.4|42868.9|42848.9|42873.9|42853.9|42868.9|42848.9|7
1639645380000|2021-12-16 09:03:00|42866.9|42846.9|42863.9|42843.9|42866.9|42846.9|42863.9|42843.9|10
1639645390000|2021-12-16 09:03:10|42856.9|42836.9|42856.9|42836.9|42856.9|42836.9|42856.9|42836.9|4
1639645400000|2021-12-16 09:03:20|42852.8|42832.8|42851.4|42831.4|42853.4|42833.4|42851.4|42831.4|6
1639645410000|2021-12-16 09:03:30|42850.9|42830.9|42851.4|42831.4|42851.4|42831.4|42848.9|42828.9|3
1639645420000|2021-12-16 09:03:40|42848.9|42828.9|42843.9|42823.9|42848.9|42828.9|42843.9|42823.9|10
1639645430000|2021-12-16 09:03:50|42841.9|42821.9|42846.4|42826.4|42846.4|42826.4|42841.4|42821.4|4
1639645440000|2021-12-16 09:04:00|42848.9|42828.9|42843.9|42823.9|42848.9|42828.9|42843.9|42823.9|5
1639645450000|2021-12-16 09:04:10|42830.9|42810.9|42834.4|42814.4|42834.4|42814.4|42830.9|42810.9|6
1639645460000|2021-12-16 09:04:20|42833.9|42813.9|42833.9|42813.9|42834.4|42814.4|42833.4|42813.4|8
1639645470000|2021-12-16 09:04:30|42836.4|42816.4|42843.9|42823.9|42843.9|42823.9|42836.4|42816.4|8
1639645480000|2021-12-16 09:04:40|42845.9|42825.9|42848.9|42828.9|42848.9|42828.9|42845.9|42825.9|3
1639645500000|2021-12-16 09:05:00|42846.4|42826.4|42846.4|42826.4|42846.4|42826.4|42846.4|42826.4|3
1639645510000|2021-12-16 09:05:10|42844.4|42824.4|42838.9|42818.9|42844.4|42824.4|42838.9|42818.9|0
1639645520000|2021-12-16 09:05:20|||||||||7
1639645530000|2021-12-16 09:05:30|42843.9|42823.9|42843.9|42823.9|42843.9|42823.9|42843.9|42823.9|3
1639645540000|2021-12-16 09:05:40|42846.4|42826.4|42851.4|42831.4|42851.4|42831.4|42846.4|42826.4|1
1639645550000|2021-12-16 09:05:50|42853.4|42833.4|42860.9|42840.9|42860.9|42840.9|42853.4|42833.4|8
1639645560000|2021-12-16 09:06:00|42858.9|42838.9|42853.9|42833.9|42858.9|42838.9|42853.9|42833.9|6
1639645570000|2021-12-16 09:06:10|42851.9|42831.9|42853.9|42833.9|42853.9|42833.9|42851.4|42831.4|1
1639645580000|2021-12-16 09:06:20|42856.4|42836.4|42856.4|42836.4|42856.4|42836.4|42856.4|42836.4|1
1639645590000|2021-12-16 09:06:30|42858.9|42838.9|42863.9|42843.9|42863.9|42843.9|42858.9|42838.9|6
1639645600000|2021-12-16 09:06:40|42865.9|42845.9|42870.9|42850.9|42870.9|42850.9|42865.9|42845.9|2
1639645610000|2021-12-16 09:06:50|42871.9|42851.9|42878.9|42858.9|42878.9|42858.9|42871.9|42851.9|11
1639645620000|2021-12-16 09:07:00|42881.4|42861.4|42883.9|42863.9|42886.4|42866.4|42881.4|42861.4|18
1639645630000|2021-12-16 09:07:10|42886.4|42866.4|42921.4|42901.4|42921.4|42901.4|42883.9|42863.9|11
1639645640000|2021-12-16 09:07:20|42919.4|42899.4|42918.9|42898.9|42921.4|42901.4|42916.4|42896.4|32
1639645650000|2021-12-16 09:07:30|42916.9|42896.9|42915.9|42895.9|42918.9|42898.9|42915.9|42895.9|3
1639645660000|2021-12-16 09:07:40|42916.4|42896.4|42923.4|42903.4|42923.4|42903.4|42916.4|42896.4|7
1639645670000|2021-12-16 09:07:50|42920.9|42900.9|42926.4|42906.4|42926.4|42906.4|42920.9|42900.9|20
1639645680000|2021-12-16 09:08:00|42923.4|42903.4|42915.9|42895.9|42923.4|42903.4|42913.4|42893.4|15
1639645690000|2021-12-16 09:08:10|42918.4|42898.4|42921.4|42901.4|42921.4|42901.4|42918.4|42898.4|9
1639645700000|2021-12-16 09:08:20|42916.4|42896.4|42916.4|42896.4|42916.4|42896.4|42914.4|42894.4|10
1639645710000|2021-12-16 09:08:30|42914.4|42894.4|42913.9|42893.9|42916.4|42896.4|42913.4|42893.4|1
1639645720000|2021-12-16 09:08:40|||||||||1
1639645730000|2021-12-16 09:08:50|42911.9|42891.9|42911.4|42891.4|42911.9|42891.9|42911.4|42891.4|7
1639645740000|2021-12-16 09:09:00|42910.9|42890.9|42911.4|42891.4|42913.4|42893.4|42908.4|42888.4|1
1639645750000|2021-12-16 09:09:10|42909.4|42889.4|42908.9|42888.9|42909.4|42889.4|42908.9|42888.9|2
1639645760000|2021-12-16 09:09:20|42908.4|42888.4|42918.9|42898.9|42918.9|42898.9|42908.4|42888.4|12
1639645770000|2021-12-16 09:09:30|42919.4|42899.4|42921.4|42901.4|42923.9|42903.9|42919.4|42899.4|2
1639645780000|2021-12-16 09:09:40|42919.4|42899.4|42927.9|42907.9|42927.9|42907.9|42919.4|42899.4|7
1639645790000|2021-12-16 09:09:50|42929.9|42909.9|42926.4|42906.4|42929.9|42909.9|42925.9|42905.9|6
1639645800000|2021-12-16 09:10:00|42921.4|42901.4|42913.9|42893.9|42921.4|42901.4|42913.9|42893.9|9
1639645810000|2021-12-16 09:10:10|42909.9|42889.9|42906.4|42886.4|42909.9|42889.9|42906.4|42886.4|10
1639645820000|2021-12-16 09:10:20|42905.9|42885.9|42918.4|42898.4|42918.4|42898.4|42905.9|42885.9|9
1639645830000|2021-12-16 09:10:30|42923.9|42903.9|42923.9|42903.9|42926.4|42906.4|42923.9|42903.9|8
1639645840000|2021-12-16 09:10:40|42921.9|42901.9|42919.4|42899.4|42921.9|42901.9|42919.4|42899.4|3
1639645850000|2021-12-16 09:10:50|42913.9|42893.9|42909.4|42889.4|42916.4|42896.4|42909.4|42889.4|11
1639645860000|2021-12-16 09:11:00|42906.9|42886.9|42902.4|42882.4|42906.9|42886.9|42902.4|42882.4|4
1639645870000|2021-12-16 09:11:10|42904.4|42884.4|42905.9|42885.9|42905.9|42885.9|42903.4|42883.4|4
1639645880000|2021-12-16 09:11:20|42911.4|42891.4|42911.4|42891.4|42911.4|42891.4|42911.4|42891.4|6
1639645890000|2021-12-16 09:11:30|42913.9|42893.9|42916.4|42896.4|42916.4|42896.4|42913.9|42893.9|4
1639645900000|2021-12-16 09:11:40|42918.9|42898.9|42913.9|42893.9|42918.9|42898.9|42913.9|42893.9|10
1639645910000|2021-12-16 09:11:50|42908.9|42888.9|42909.4|42889.4|42913.9|42893.9|42908.9|42888.9|4
1639645920000|2021-12-16 09:12:00|42908.9|42888.9|42911.4|42891.4|42911.4|42891.4|42908.9|42888.9|5
1639645930000|2021-12-16 09:12:10|42913.4|42893.4|42913.9|42893.9|42913.9|42893.9|42908.9|42888.9|6
1639645950000|2021-12-16 09:12:30|42915.9|42895.9|42915.9|42895.9|42915.9|42895.9|42915.9|42895.9|2
1639645960000|2021-12-16 09:12:40|42913.9|42893.9|42913.9|42893.9|42916.4|42896.4|42913.9|42893.9|3
1639645970000|2021-12-16 09:12:50|42911.9|42891.9|42906.4|42886.4|42911.9|42891.9|42906.4|42886.4|3
1639645980000|2021-12-16 09:13:00|42908.9|42888.9|42903.9|42883.9|42908.9|42888.9|42903.9|42883.9|3
1639645990000|2021-12-16 09:13:10|||||||||1
1639646000000|2021-12-16 09:13:20|42905.9|42885.9|42916.4|42896.4|42918.9|42898.9|42905.9|42885.9|17
1639646010000|2021-12-16 09:13:30|42918.4|42898.4|42923.4|42903.4|42923.4|42903.4|42918.4|42898.4|3
1639646020000|2021-12-16 09:13:40|42921.4|42901.4|42911.4|42891.4|42921.4|42901.4|42909.4|42889.4|10
1639646030000|2021-12-16 09:13:50|||||||||1
1639646040000|2021-12-16 09:14:00|42916.4|42896.4|42918.9|42898.9|42918.9|42898.9|42916.4|42896.4|5
1639646050000|2021-12-16 09:14:10|42921.4|42901.4|42930.9|42910.9|42930.9|42910.9|42921.4|42901.4|14
1639646060000|2021-12-16 09:14:20|42935.9|42915.9|42936.4|42916.4|42938.4|42918.4|42935.9|42915.9|5
1639646070000|2021-12-16 09:14:30|42935.9|42915.9|42958.9|42938.9|42963.4|42943.4|42931.4|42911.4|51
1639646080000|2021-12-16 09:14:40|42961.9|42941.9|42978.4|42958.4|42978.4|42958.4|42959.9|42939.9|34
1639646090000|2021-12-16 09:14:50|42976.4|42956.4|42991.4|42971.4|43001.4|42981.4|42976.4|42956.4|52
1639646100000|2021-12-16 09:15:00|42988.4|42968.4|42990.4|42970.4|43003.9|42983.9|42986.9|42966.9|49
1639646110000|2021-12-16 09:15:10|42989.9|42969.9|42990.9|42970.9|42990.9|42970.9|42985.4|42965.4|23
1639646120000|2021-12-16 09:15:20|42990.4|42970.4|43002.9|42982.9|43002.9|42982.9|42990.4|42970.4|22
1639646130000|2021-12-16 09:15:30|42995.9|42975.9|43003.4|42983.4|43003.4|42983.4|42995.9|42975.9|13
1639646140000|2021-12-16 09:15:40|43005.9|42985.9|43027.4|43007.4|43027.9|43007.9|43005.9|42985.9|32
1639646150000|2021-12-16 09:15:50|43027.9|43007.9|43027.9|43007.9|43027.9|43007.9|43022.9|43002.9|5
1639646160000|2021-12-16 09:16:00|43025.4|43005.4|43102.9|43082.9|43110.4|43090.4|43020.4|43000.4|88
1639646170000|2021-12-16 09:16:10|43105.4|43085.4|43107.4|43087.4|43115.4|43095.4|43102.9|43082.9|44
1639646180000|2021-12-16 09:16:20|43105.4|43085.4|43085.4|43065.4|43105.4|43085.4|43082.9|43062.9|47
1639646190000|2021-12-16 09:16:30|43083.4|43063.4|43082.9|43062.9|43085.4|43065.4|43080.4|43060.4|9
1639646200000|2021-12-16 09:16:40|43085.4|43065.4|43080.4|43060.4|43085.4|43065.4|43080.4|43060.4|29
1639646210000|2021-12-16 09:16:50|43082.4|43062.4|43078.4|43058.4|43082.4|43062.4|43078.4|43058.4|9
1639646220000|2021-12-16 09:17:00|43077.9|43057.9|43072.9|43052.9|43094.9|43074.9|43072.9|43052.9|49
1639646230000|2021-12-16 09:17:10|43070.4|43050.4|43063.4|43043.4|43070.4|43050.4|43060.4|43040.4|11
1639646240000|2021-12-16 09:17:20|43062.4|43042.4|43067.9|43047.9|43067.9|43047.9|43062.4|43042.4|10
1639646250000|2021-12-16 09:17:30|43065.9|43045.9|43060.4|43040.4|43065.9|43045.9|43060.4|43040.4|7
1639646260000|2021-12-16 09:17:40|43055.9|43035.9|43040.9|43020.9|43055.9|43035.9|43040.9|43020.9|18
1639646270000|2021-12-16 09:17:50|43042.9|43022.9|43042.9|43022.9|43042.9|43022.9|43040.4|43020.4|7
1639646280000|2021-12-16 09:18:00|43045.4|43025.4|43045.4|43025.4|43047.9|43027.9|43042.9|43022.9|16
1639646290000|2021-12-16 09:18:10|43042.9|43022.9|43042.9|43022.9|43042.9|43022.9|43042.9|43022.9|7
1639646300000|2021-12-16 09:18:20|43045.4|43025.4|43047.9|43027.9|43047.9|43027.9|43045.4|43025.4|2
1639646310000|2021-12-16 09:18:30|43049.9|43029.9|43047.9|43027.9|43049.9|43029.9|43047.4|43027.4|1
1639646320000|2021-12-16 09:18:40|43045.4|43025.4|43050.4|43030.4|43050.4|43030.4|43045.4|43025.4|4
1639646330000|2021-12-16 09:18:50|43050.9|43030.9|43057.9|43037.9|43057.9|43037.9|43050.9|43030.9|5
1639646340000|2021-12-16 09:19:00|43060.4|43040.4|43057.9|43037.9|43060.4|43040.4|43054.9|43034.9|6
1639646350000|2021-12-16 09:19:10|43059.9|43039.9|43062.4|43042.4|43062.4|43042.4|43059.9|43039.9|3
1639646360000|2021-12-16 09:19:20|43060.4|43040.4|43057.9|43037.9|43062.9|43042.9|43057.9|43037.9|19
1639646370000|2021-12-16 09:19:30|43060.4|43040.4|43060.4|43040.4|43060.4|43040.4|43060.4|43040.4|7
1639646380000|2021-12-16 09:19:40|43060.9|43040.9|43062.9|43042.9|43062.9|43042.9|43057.9|43037.9|11
1639646400000|2021-12-16 09:20:00|43064.9|43044.9|43065.4|43045.4|43067.9|43047.9|43062.9|43042.9|8
1639646410000|2021-12-16 09:20:10|43063.4|43043.4|43080.4|43060.4|43080.4|43060.4|43062.9|43042.9|15
1639646420000|2021-12-16 09:20:20|43077.9|43057.9|43075.4|43055.4|43077.9|43057.9|43075.4|43055.4|5
1639646430000|2021-12-16 09:20:30|43077.4|43057.4|43065.9|43045.9|43077.9|43057.9|43065.9|43045.9|17
1639646440000|2021-12-16 09:20:40|43068.4|43048.4|43068.4|43048.4|43068.4|43048.4|43068.4|43048.4|13
1639646450000|2021-12-16 09:20:50|43072.9|43052.9|43072.9|43052.9|43072.9|43052.9|43072.9|43052.9|4
1639646460000|2021-12-16 09:21:00|43065.9|43045.9|43055.9|43035.9|43065.9|43045.9|43055.9|43035.9|8
1639646470000|2021-12-16 09:21:10|43053.9|43033.9|43045.9|43025.9|43053.9|43033.9|43045.4|43025.4|7
1639646480000|2021-12-16 09:21:20|43043.9|43023.9|43043.9|43023.9|43043.9|43023.9|43043.9|43023.9|3
1639646490000|2021-12-16 09:21:30|43045.9|43025.9|43057.9|43037.9|43057.9|43037.9|43043.9|43023.9|9
1639646500000|2021-12-16 09:21:40|43060.4|43040.4|43052.9|43032.9|43062.9|43042.9|43052.9|43032.9|6
1639646510000|2021-12-16 09:21:50|43050.4|43030.4|43050.4|43030.4|43052.9|43032.9|43050.4|43030.4|0
1639646520000|2021-12-16 09:22:00|43045.4|43025.4|43047.9|43027.9|43047.9|43027.9|43045.4|43025.4|10
1639646530000|2021-12-16 09:22:10|43052.9|43032.9|43055.4|43035.4|43055.4|43035.4|43052.9|43032.9|12
1639646540000|2021-12-16 09:22:20|43057.4|43037.4|43057.9|43037.9|43057.9|43037.9|43055.4|43035.4|7
1639646550000|2021-12-16 09:22:30|43059.9|43039.9|43062.9|43042.9|43062.9|43042.9|43059.9|43039.9|8
1639646560000|2021-12-16 09:22:40|43058.9|43038.9|43082|43062|43082|43062|43058.4|43038.4|25
1639646570000|2021-12-16 09:22:50|43084.5|43064.5|43095.4|43075.4|43095.4|43075.4|43083.4|43063.4|15
1639646580000|2021-12-16 09:23:00|43097.9|43077.9|43082.9|43062.9|43097.9|43077.9|43077.9|43057.9|18
1639646590000|2021-12-16 09:23:10|43079.9|43059.9|43079.5|43059.5|43084.9|43064.9|43077|43057|25
1639646600000|2021-12-16 09:23:20|43079.9|43059.9|43074.5|43054.5|43080.4|43060.4|43069.5|43049.5|11
1639646610000|2021-12-16 09:23:30|43072.4|43052.4|43072|43052|43074.5|43054.5|43072|43052|4
1639646620000|2021-12-16 09:23:40|43069.9|43049.9|43072|43052|43072|43052|43069.9|43049.9|2
1639646630000|2021-12-16 09:23:50|||||||||3
1639646640000|2021-12-16 09:24:00|||||||||9
1639646650000|2021-12-16 09:24:10|||||||||7
1639646660000|2021-12-16 09:24:20|43079|43059|43079.5|43059.5|43079.5|43059.5|43077|43057|9
1639646670000|2021-12-16 09:24:30|43079.9|43059.9|43077.4|43057.4|43079.9|43059.9|43077.4|43057.4|10
1639646680000|2021-12-16 09:24:40|43071.4|43051.4|43069.9|43049.9|43071.4|43051.4|43069.9|43049.9|13
1639646690000|2021-12-16 09:24:50|43072.4|43052.4|43072|43052|43072.4|43052.4|43072|43052|2
1639646700000|2021-12-16 09:25:00|43074|43054|43079.9|43059.9|43082|43062|43072|43052|17
1639646710000|2021-12-16 09:25:10|||||||||3
1639646720000|2021-12-16 09:25:20|43079.5|43059.5|43079.5|43059.5|43084.5|43064.5|43079.5|43059.5|10
1639646730000|2021-12-16 09:25:30|43077.4|43057.4|43064.9|43044.9|43077.4|43057.4|43064.9|43044.9|10
1639646740000|2021-12-16 09:25:40|43062.9|43042.9|43062.9|43042.9|43064.9|43044.9|43062.9|43042.9|3
1639646750000|2021-12-16 09:25:50|43059.5|43039.5|43057|43037|43061.5|43041.5|43057|43037|6
1639646760000|2021-12-16 09:26:00|43059.5|43039.5|43059.5|43039.5|43062|43042|43057|43037|9
1639646770000|2021-12-16 09:26:10|43059.9|43039.9|43066.5|43046.5|43068.5|43048.5|43059.9|43039.9|6
1639646780000|2021-12-16 09:26:20|43067|43047|43071.5|43051.5|43071.5|43051.5|43067|43047|2
1639646790000|2021-12-16 09:26:30|43072|43052|43064.5|43044.5|43072|43052|43064.5|43044.5|6
1639646800000|2021-12-16 09:26:40|43067|43047|43064.5|43044.5|43067|43047|43064.5|43044.5|4
1639646810000|2021-12-16 09:26:50|43067.4|43047.4|43072|43052|43072|43052|43067|43047|9
1639646820000|2021-12-16 09:27:00|43069.5|43049.5|43067.4|43047.4|43069.5|43049.5|43067.4|43047.4|51
1639646830000|2021-12-16 09:27:10|43064.9|43044.9|43065.4|43045.4|43065.4|43045.4|43064.9|43044.9|8
1639646840000|2021-12-16 09:27:20|43062.9|43042.9|43062.9|43042.9|43062.9|43042.9|43062.9|43042.9|3
1639646850000|2021-12-16 09:27:30|||||||||1
1639646860000|2021-12-16 09:27:40|43060.9|43040.9|43065.4|43045.4|43065.4|43045.4|43060.9|43040.9|2
1639646870000|2021-12-16 09:27:50|43060.4|43040.4|43062.9|43042.9|43062.9|43042.9|43060.4|43040.4|5
1639646880000|2021-12-16 09:28:00|43065.4|43045.4|43065.4|43045.4|43065.4|43045.4|43065.4|43045.4|2
1639646910000|2021-12-16 09:28:30|43062.9|43042.9|43065.4|43045.4|43065.4|43045.4|43062.9|43042.9|4
1639646920000|2021-12-16 09:28:40|43063.4|43043.4|43062.9|43042.9|43063.4|43043.4|43062.9|43042.9|0
1639646930000|2021-12-16 09:28:50|43065.4|43045.4|43067.9|43047.9|43067.9|43047.9|43065.4|43045.4|0
1639646940000|2021-12-16 09:29:00|43065.9|43045.9|43052.9|43032.9|43067.9|43047.9|43052.9|43032.9|17
1639646950000|2021-12-16 09:29:10|43054.9|43034.9|43055.4|43035.4|43057.9|43037.9|43054.9|43034.9|3
1639646960000|2021-12-16 09:29:20|43052.9|43032.9|43052.9|43032.9|43052.9|43032.9|43052.9|43032.9|4
1639646970000|2021-12-16 09:29:30|||||||||5
1639646980000|2021-12-16 09:29:40|43050.9|43030.9|43045.4|43025.4|43050.9|43030.9|43045.4|43025.4|10
1639646990000|2021-12-16 09:29:50|43040.4|43020.4|43040.4|43020.4|43040.4|43020.4|43040.4|43020.4|13
1639647000000|2021-12-16 09:30:00|43037.9|43017.9|43035.9|43015.9|43040.4|43020.4|43034.9|43014.9|36
1639647010000|2021-12-16 09:30:10|43040.9|43020.9|43055.4|43035.4|43055.4|43035.4|43040.9|43020.9|14
1639647020000|2021-12-16 09:30:20|43057.9|43037.9|43062.9|43042.9|43062.9|43042.9|43057.9|43037.9|13
1639647030000|2021-12-16 09:30:30|43053.4|43033.4|43045.4|43025.4|43055.4|43035.4|43045.4|43025.4|12
1639647040000|2021-12-16 09:30:40|43042.4|43022.4|43045.4|43025.4|43045.4|43025.4|43042.4|43022.4|13
1639647050000|2021-12-16 09:30:50|43047.4|43027.4|43057.9|43037.9|43057.9|43037.9|43047.4|43027.4|4
1639647060000|2021-12-16 09:31:00|43060.4|43040.4|43067.9|43047.9|43067.9|43047.9|43060.4|43040.4|9
1639647070000|2021-12-16 09:31:10|43050.4|43030.4|43040.4|43020.4|43050.4|43030.4|43040.4|43020.4|18
1639647080000|2021-12-16 09:31:20|43037.9|43017.9|43045.4|43025.4|43045.4|43025.4|43037.9|43017.9|5
1639647090000|2021-12-16 09:31:30|43047.4|43027.4|43045.4|43025.4|43047.9|43027.9|43045.4|43025.4|4
1639647100000|2021-12-16 09:31:40|43045.9|43025.9|43050.4|43030.4|43050.4|43030.4|43045.4|43025.4|3
1639647110000|2021-12-16 09:31:50|||||||||4
1639647120000|2021-12-16 09:32:00|43055.4|43035.4|43057.9|43037.9|43057.9|43037.9|43052.9|43032.9|4
1639647130000|2021-12-16 09:32:10|43058.9|43038.9|43057.9|43037.9|43060.4|43040.4|43055.4|43035.4|14
1639647140000|2021-12-16 09:32:20|43055.9|43035.9|43050.9|43030.9|43055.9|43035.9|43050.9|43030.9|6
1639647150000|2021-12-16 09:32:30|43053.4|43033.4|43053.4|43033.4|43053.4|43033.4|43053.4|43033.4|2
1639647160000|2021-12-16 09:32:40|43055.4|43035.4|43055.4|43035.4|43055.4|43035.4|43055.4|43035.4|4
1639647170000|2021-12-16 09:32:50|43060.4|43040.4|43045.4|43025.4|43060.4|43040.4|43045.4|43025.4|14
1639647180000|2021-12-16 09:33:00|43042.9|43022.9|43032.9|43012.9|43045.4|43025.4|43032.9|43012.9|19
1639647190000|2021-12-16 09:33:10|43034.9|43014.9|43032.9|43012.9|43035.4|43015.4|43030.4|43010.4|12
1639647200000|2021-12-16 09:33:20|43035.4|43015.4|43042.9|43022.9|43042.9|43022.9|43035.4|43015.4|7
1639647210000|2021-12-16 09:33:30|||||||||5
1639647220000|2021-12-16 09:33:40|43037.9|43017.9|43040.4|43020.4|43040.4|43020.4|43037.9|43017.9|14
1639647240000|2021-12-16 09:34:00|43037.9|43017.9|43032.9|43012.9|43037.9|43017.9|43032.9|43012.9|9
1639647250000|2021-12-16 09:34:10|43035.4|43015.4|43034.9|43014.9|43035.4|43015.4|43032.9|43012.9|3
1639647260000|2021-12-16 09:34:20|43035.4|43015.4|43037.9|43017.9|43039.9|43019.9|43035.4|43015.4|6
1639647270000|2021-12-16 09:34:30|43040.4|43020.4|43037.4|43017.4|43040.4|43020.4|43037.4|43017.4|9
1639647280000|2021-12-16 09:34:40|43037.9|43017.9|43037.9|43017.9|43037.9|43017.9|43037.4|43017.4|2
1639647290000|2021-12-16 09:34:50|43035.9|43015.9|43035.9|43015.9|43035.9|43015.9|43035.9|43015.9|1
1639647300000|2021-12-16 09:35:00|43035.4|43015.4|43037.9|43017.9|43037.9|43017.9|43035.4|43015.4|2
1639647310000|2021-12-16 09:35:10|43037.4|43017.4|43040.4|43020.4|43040.4|43020.4|43035.4|43015.4|7
1639647320000|2021-12-16 09:35:20|43042.9|43022.9|43042.9|43022.9|43042.9|43022.9|43040.4|43020.4|2
1639647330000|2021-12-16 09:35:30|43040.9|43020.9|43040.4|43020.4|43040.9|43020.9|43040.4|43020.4|2
1639647350000|2021-12-16 09:35:50|43037.9|43017.9|43036.4|43016.4|43040.4|43020.4|43036.4|43016.4|9
1639647360000|2021-12-16 09:36:00|43035.4|43015.4|43035.4|43015.4|43037.4|43017.4|43035.4|43015.4|1
1639647370000|2021-12-16 09:36:10|43037.4|43017.4|43040.4|43020.4|43040.4|43020.4|43037.4|43017.4|1
1639647380000|2021-12-16 09:36:20|43038.4|43018.4|43040.4|43020.4|43040.4|43020.4|43037.9|43017.9|1
1639647390000|2021-12-16 09:36:30|43037.9|43017.9|43038.4|43018.4|43038.4|43018.4|43037.9|43017.9|5
1639647400000|2021-12-16 09:36:40|43037.9|43017.9|43033.4|43013.4|43037.9|43017.9|43033.4|43013.4|1
1639647410000|2021-12-16 09:36:50|43032.9|43012.9|43032.9|43012.9|43035.4|43015.4|43032.9|43012.9|1
1639647420000|2021-12-16 09:37:00|43030.4|43010.4|43030.4|43010.4|43030.4|43010.4|43030.4|43010.4|14
1639647430000|2021-12-16 09:37:10|43032.9|43012.9|43035.4|43015.4|43035.4|43015.4|43032.9|43012.9|3
1639647440000|2021-12-16 09:37:20|43034.9|43014.9|43020.4|43000.4|43034.9|43014.9|43017.9|42997.9|9
1639647450000|2021-12-16 09:37:30|43018.4|42998.4|43017.9|42997.9|43020.4|43000.4|43015.9|42995.9|13
1639647460000|2021-12-16 09:37:40|43015.4|42995.4|43017.9|42997.9|43020.4|43000.4|43015.4|42995.4|4
1639647470000|2021-12-16 09:37:50|43020.4|43000.4|43022.4|43002.4|43025.4|43005.4|43020.4|43000.4|5
1639647480000|2021-12-16 09:38:00|43022.9|43002.9|43017.9|42997.9|43022.9|43002.9|43017.9|42997.9|9
1639647490000|2021-12-16 09:38:10|43020.4|43000.4|43020.4|43000.4|43020.4|43000.4|43017.9|42997.9|3
1639647500000|2021-12-16 09:38:20|43017.9|42997.9|43019.9|42999.9|43019.9|42999.9|43017.9|42997.9|0
1639647510000|2021-12-16 09:38:30|43020.4|43000.4|43025.4|43005.4|43025.4|43005.4|43020.4|43000.4|2
1639647520000|2021-12-16 09:38:40|43023.4|43003.4|43022.9|43002.9|43024.9|43004.9|43022.9|43002.9|0
1639647530000|2021-12-16 09:38:50|43024.9|43004.9|43022.9|43002.9|43024.9|43004.9|43022.9|43002.9|4
1639647540000|2021-12-16 09:39:00|43010.4|42990.4|43005.4|42985.4|43010.4|42990.4|43005.4|42985.4|37
1639647550000|2021-12-16 09:39:10|43003.4|42983.4|43005.4|42985.4|43005.4|42985.4|43002.9|42982.9|12
1639647560000|2021-12-16 09:39:20|43000.4|42980.4|43005.4|42985.4|43010.4|42990.4|42995.4|42975.4|27
1639647570000|2021-12-16 09:39:30|43007.4|42987.4|43002.9|42982.9|43007.4|42987.4|43002.9|42982.9|10
1639647580000|2021-12-16 09:39:40|43002.4|42982.4|42987.4|42967.4|43002.4|42982.4|42987.4|42967.4|14
1639647590000|2021-12-16 09:39:50|42989.9|42969.9|42983.4|42963.4|42990.4|42970.4|42980.4|42960.4|18
1639647600000|2021-12-16 09:40:00|42982.9|42962.9|43007.9|42987.9|43007.9|42987.9|42982.9|42962.9|28
1639647610000|2021-12-16 09:40:10|43005.4|42985.4|43010.4|42990.4|43010.4|42990.4|43005.4|42985.4|6
1639647620000|2021-12-16 09:40:20|43008.4|42988.4|43012.4|42992.4|43012.4|42992.4|43007.9|42987.9|3
1639647630000|2021-12-16 09:40:30|43012.9|42992.9|43007.9|42987.9|43012.9|42992.9|43007.9|42987.9|6
1639647640000|2021-12-16 09:40:40|43010.4|42990.4|43007.9|42987.9|43010.4|42990.4|43007.9|42987.9|4
1639647650000|2021-12-16 09:40:50|43005.9|42985.9|43003.4|42983.4|43005.9|42985.9|43003.4|42983.4|2
1639647660000|2021-12-16 09:41:00|43000.9|42980.9|42998.4|42978.4|43000.9|42980.9|42998.4|42978.4|5
1639647670000|2021-12-16 09:41:10|42997.9|42977.9|43005.4|42985.4|43005.4|42985.4|42997.9|42977.9|5
1639647680000|2021-12-16 09:41:20|43007.9|42987.9|42995.4|42975.4|43010.4|42990.4|42980.4|42960.4|29
1639647690000|2021-12-16 09:41:30|43000.4|42980.4|43007.4|42987.4|43007.4|42987.4|43000.4|42980.4|16
1639647700000|2021-12-16 09:41:40|43007.9|42987.9|43010.9|42990.9|43012.9|42992.9|43007.9|42987.9|10
1639647710000|2021-12-16 09:41:50|43010.4|42990.4|43007.4|42987.4|43010.4|42990.4|43005.9|42985.9|6
1639647720000|2021-12-16 09:42:00|43007.9|42987.9|42995.4|42975.4|43012.4|42992.4|42995.4|42975.4|7
1639647730000|2021-12-16 09:42:10|42992.9|42972.9|42992.9|42972.9|42992.9|42972.9|42992.9|42972.9|7
1639647740000|2021-12-16 09:42:20|||||||||2
1639647750000|2021-12-16 09:42:30|42990.4|42970.4|42990.4|42970.4|42992.9|42972.9|42987.9|42967.9|6
1639647760000|2021-12-16 09:42:40|42992.4|42972.4|42995.4|42975.4|42995.4|42975.4|42990.9|42970.9|7
1639647770000|2021-12-16 09:42:50|42992.9|42972.9|42992.4|42972.4|42992.9|42972.9|42990.4|42970.4|19
1639647780000|2021-12-16 09:43:00|42992.9|42972.9|42995.4|42975.4|42995.4|42975.4|42990.4|42970.4|15
1639647790000|2021-12-16 09:43:10|42990.4|42970.4|42990.4|42970.4|42990.4|42970.4|42990.4|42970.4|6
1639647800000|2021-12-16 09:43:20|42992.4|42972.4|43005.4|42985.4|43005.4|42985.4|42990.4|42970.4|20
1639647810000|2021-12-16 09:43:30|43002.9|42982.9|43002.9|42982.9|43002.9|42982.9|43002.9|42982.9|3
1639647820000|2021-12-16 09:43:40|43000.4|42980.4|42997.4|42977.4|43000.4|42980.4|42997.4|42977.4|8
1639647830000|2021-12-16 09:43:50|42994.9|42974.9|42992.9|42972.9|42995.4|42975.4|42992.9|42972.9|7
1639647840000|2021-12-16 09:44:00|||||||||1
1639647850000|2021-12-16 09:44:10|42995.4|42975.4|42992.9|42972.9|42995.4|42975.4|42990.4|42970.4|7
1639647860000|2021-12-16 09:44:20|42994.9|42974.9|42992.9|42972.9|42994.9|42974.9|42990.4|42970.4|7
1639647870000|2021-12-16 09:44:30|42990.9|42970.9|42992.9|42972.9|42992.9|42972.9|42990.4|42970.4|4
1639647880000|2021-12-16 09:44:40|42990.4|42970.4|42990.4|42970.4|42990.4|42970.4|42989.9|42969.9|6
1639647890000|2021-12-16 09:44:50|42992.9|42972.9|42990.4|42970.4|42992.9|42972.9|42990.4|42970.4|2
1639647900000|2021-12-16 09:45:00|42987.9|42967.9|42980.4|42960.4|42987.9|42967.9|42980.4|42960.4|6
1639647910000|2021-12-16 09:45:10|42979.9|42959.9|42980.4|42960.4|42980.4|42960.4|42977.9|42957.9|2
1639647920000|2021-12-16 09:45:20|42977.9|42957.9|42980.4|42960.4|42980.4|42960.4|42977.9|42957.9|1
1639647930000|2021-12-16 09:45:30|42982.9|42962.9|42987.9|42967.9|42987.9|42967.9|42982.9|42962.9|7
1639647940000|2021-12-16 09:45:40|42990.4|42970.4|42990.4|42970.4|42990.4|42970.4|42990.4|42970.4|4
1639647950000|2021-12-16 09:45:50|42992.4|42972.4|42992.9|42972.9|42992.9|42972.9|42992.4|42972.4|2
1639647970000|2021-12-16 09:46:10|42990.4|42970.4|42990.4|42970.4|42990.4|42970.4|42990.4|42970.4|4
1639647980000|2021-12-16 09:46:20|42992.9|42972.9|42990.4|42970.4|42992.9|42972.9|42990.4|42970.4|1
1639647990000|2021-12-16 09:46:30|42988.4|42968.4|42992.9|42972.9|42992.9|42972.9|42987.9|42967.9|7
1639648000000|2021-12-16 09:46:40|42990.9|42970.9|42990.4|42970.4|42990.9|42970.9|42990.4|42970.4|1
1639648010000|2021-12-16 09:46:50|||||||||1
1639648020000|2021-12-16 09:47:00|42992.4|42972.4|42992.9|42972.9|42992.9|42972.9|42992.4|42972.4|5
1639648030000|2021-12-16 09:47:10|42990.4|42970.4|42990.4|42970.4|42990.4|42970.4|42990.4|42970.4|4
1639648040000|2021-12-16 09:47:20|42992.9|42972.9|42992.9|42972.9|42995.4|42975.4|42992.9|42972.9|4
1639648050000|2021-12-16 09:47:30|42993.4|42973.4|42995.4|42975.4|42995.4|42975.4|42993.4|42973.4|5
1639648060000|2021-12-16 09:47:40|||||||||2
1639648080000|2021-12-16 09:48:00|||||||||4
1639648090000|2021-12-16 09:48:10|||||||||20
1639648100000|2021-12-16 09:48:20|42990.4|42970.4|42990.4|42970.4|42990.4|42970.4|42990.4|42970.4|16
1639648110000|2021-12-16 09:48:30|42992.9|42972.9|42992.9|42972.9|42992.9|42972.9|42992.9|42972.9|1
1639648120000|2021-12-16 09:48:40|42995.4|42975.4|42995.4|42975.4|42995.4|42975.4|42995.4|42975.4|0
1639648130000|2021-12-16 09:48:50|42994.4|42974.4|42985.4|42965.4|42994.4|42974.4|42985.4|42965.4|8
1639648140000|2021-12-16 09:49:00|42983.4|42963.4|42980.4|42960.4|42983.4|42963.4|42977.9|42957.9|9
1639648150000|2021-12-16 09:49:10|42984.4|42964.4|42985.4|42965.4|42985.4|42965.4|42984.4|42964.4|8
1639648160000|2021-12-16 09:49:20|42983.4|42963.4|42980.4|42960.4|42985.9|42965.9|42977.4|42957.4|21
1639648170000|2021-12-16 09:49:30|42989.9|42969.9|42995.9|42975.9|42995.9|42975.9|42989.9|42969.9|11
1639648180000|2021-12-16 09:49:40|42990.4|42970.4|42987.9|42967.9|42990.4|42970.4|42987.9|42967.9|16
1639648190000|2021-12-16 09:49:50|42985.4|42965.4|42985.4|42965.4|42985.4|42965.4|42985.4|42965.4|7
1639648200000|2021-12-16 09:50:00|42987.9|42967.9|42990.4|42970.4|42992.4|42972.4|42987.9|42967.9|2
1639648210000|2021-12-16 09:50:10|42988.4|42968.4|42985.9|42965.9|42988.4|42968.4|42985.9|42965.9|4
1639648220000|2021-12-16 09:50:20|42987.9|42967.9|42982.9|42962.9|42987.9|42967.9|42982.9|42962.9|0
1639648230000|2021-12-16 09:50:30|42978.9|42958.9|42980.4|42960.4|42980.4|42960.4|42974.9|42954.9|6
1639648240000|2021-12-16 09:50:40|42982.4|42962.4|42982.9|42962.9|42982.9|42962.9|42982.4|42962.4|1
1639648260000|2021-12-16 09:51:00|42980.4|42960.4|42982.9|42962.9|42982.9|42962.9|42980.4|42960.4|3
1639648280000|2021-12-16 09:51:20|||||||||1
1639648290000|2021-12-16 09:51:30|42985.4|42965.4|42985.4|42965.4|42985.4|42965.4|42985.4|42965.4|1
1639648300000|2021-12-16 09:51:40|42982.9|42962.9|42985.4|42965.4|42985.4|42965.4|42982.9|42962.9|2
1639648310000|2021-12-16 09:51:50|42980.4|42960.4|42980.4|42960.4|42980.4|42960.4|42980.4|42960.4|4
1639648320000|2021-12-16 09:52:00|42977.9|42957.9|42980.4|42960.4|42980.4|42960.4|42977.9|42957.9|5
1639648340000|2021-12-16 09:52:20|42982.9|42962.9|42960.9|42940.9|42982.9|42962.9|42960.9|42940.9|8
1639648350000|2021-12-16 09:52:30|42954.4|42934.4|42962.9|42942.9|42965.4|42945.4|42954.4|42934.4|19
1639648360000|2021-12-16 09:52:40|42965.4|42945.4|42960.4|42940.4|42965.4|42945.4|42960.4|42940.4|1
1639648370000|2021-12-16 09:52:50|42960.9|42940.9|42965.4|42945.4|42967.9|42947.9|42960.4|42940.4|6
1639648380000|2021-12-16 09:53:00|42963.4|42943.4|42957.9|42937.9|42963.4|42943.4|42957.9|42937.9|6
1639648390000|2021-12-16 09:53:10|42960.4|42940.4|42960.4|42940.4|42960.4|42940.4|42960.4|42940.4|2
1639648410000|2021-12-16 09:53:30|42958.4|42938.4|42962.4|42942.4|42962.4|42942.4|42957.9|42937.9|5
1639648430000|2021-12-16 09:53:50|42962.9|42942.9|42962.9|42942.9|42962.9|42942.9|42960.4|42940.4|3
1639648440000|2021-12-16 09:54:00|42960.4|42940.4|42948.4|42928.4|42962.9|42942.9|42945.9|42925.9|6
1639648450000|2021-12-16 09:54:10|42950.4|42930.4|42950.4|42930.4|42950.4|42930.4|42950.4|42930.4|2
1639648460000|2021-12-16 09:54:20|||||||||1
1639648470000|2021-12-16 09:54:30|42951.4|42931.4|42955.4|42935.4|42955.4|42935.4|42951.4|42931.4|3
1639648480000|2021-12-16 09:54:40|42950.4|42930.4|42950.4|42930.4|42952.9|42932.9|42950.4|42930.4|4
1639648490000|2021-12-16 09:54:50|42952.9|42932.9|42952.9|42932.9|42952.9|42932.9|42952.9|42932.9|4
1639648500000|2021-12-16 09:55:00|42950.4|42930.4|42945.4|42925.4|42952.4|42932.4|42945.4|42925.4|5
1639648510000|2021-12-16 09:55:10|42947.9|42927.9|42945.4|42925.4|42947.9|42927.9|42945.4|42925.4|2
1639648520000|2021-12-16 09:55:20|42947.9|42927.9|42947.9|42927.9|42947.9|42927.9|42947.9|42927.9|1
1639648530000|2021-12-16 09:55:30|42949.9|42929.9|42940.4|42920.4|42949.9|42929.9|42938.4|42918.4|17
1639648540000|2021-12-16 09:55:40|42942.9|42922.9|42942.9|42922.9|42942.9|42922.9|42940.4|42920.4|5
1639648550000|2021-12-16 09:55:50|42942.4|42922.4|42940.4|42920.4|42942.4|42922.4|42940.4|42920.4|4
1639648560000|2021-12-16 09:56:00|42945.4|42925.4|42947.9|42927.9|42947.9|42927.9|42945.4|42925.4|5
1639648570000|2021-12-16 09:56:10|42950.4|42930.4|42950.4|42930.4|42950.4|42930.4|42950.4|42930.4|2
1639648590000|2021-12-16 09:56:30|42952.9|42932.9|42952.9|42932.9|42952.9|42932.9|42952.9|42932.9|6
1639648600000|2021-12-16 09:56:40|||||||||2
1639648610000|2021-12-16 09:56:50|42950.9|42930.9|42950.4|42930.4|42950.9|42930.9|42947.9|42927.9|4
1639648620000|2021-12-16 09:57:00|42950.9|42930.9|42950.9|42930.9|42950.9|42930.9|42950.9|42930.9|2
1639648630000|2021-12-16 09:57:10|42952.9|42932.9|42955.4|42935.4|42955.4|42935.4|42952.9|42932.9|4
1639648640000|2021-12-16 09:57:20|42957.9|42937.9|42952.9|42932.9|42957.9|42937.9|42952.9|42932.9|5
1639648660000|2021-12-16 09:57:40|||||||||2
1639648670000|2021-12-16 09:57:50|42950.4|42930.4|42947.9|42927.9|42950.4|42930.4|42947.9|42927.9|3
1639648680000|2021-12-16 09:58:00|42949.9|42929.9|42962.9|42942.9|42962.9|42942.9|42949.9|42929.9|5
1639648690000|2021-12-16 09:58:10|42965.4|42945.4|42975.4|42955.4|42975.4|42955.4|42965.4|42945.4|10
1639648700000|2021-12-16 09:58:20|42977.9|42957.9|42985.4|42965.4|42985.4|42965.4|42977.9|42957.9|14
1639648710000|2021-12-16 09:58:30|42985.9|42965.9|42987.9|42967.9|42987.9|42967.9|42985.9|42965.9|5
1639648720000|2021-12-16 09:58:40|42988.4|42968.4|42992.9|42972.9|42992.9|42972.9|42987.9|42967.9|4
1639648730000|2021-12-16 09:58:50|42995.4|42975.4|42992.9|42972.9|42995.4|42975.4|42992.9|42972.9|6
1639648740000|2021-12-16 09:59:00|42994.9|42974.9|43007.9|42987.9|43007.9|42987.9|42994.9|42974.9|9
1639648750000|2021-12-16 09:59:10|43007.4|42987.4|43015.4|42995.4|43020.4|43000.4|43005.4|42985.4|18
1639648760000|2021-12-16 09:59:20|43010.4|42990.4|43008.4|42988.4|43012.4|42992.4|43008.4|42988.4|3
1639648770000|2021-12-16 09:59:30|43005.9|42985.9|43002.9|42982.9|43005.9|42985.9|43002.9|42982.9|4
1639648790000|2021-12-16 09:59:50|||||||||4
1639648800000|2021-12-16 10:00:00|43007.9|42987.9|43012.9|42992.9|43012.9|42992.9|43007.9|42987.9|6
1639648810000|2021-12-16 10:00:10|43014.9|42994.9|43017.9|42997.9|43017.9|42997.9|43014.9|42994.9|9
1639648820000|2021-12-16 10:00:20|43015.9|42995.9|43012.9|42992.9|43015.9|42995.9|43012.9|42992.9|1
1639648830000|2021-12-16 10:00:30|43005.9|42985.9|43003.4|42983.4|43005.9|42985.9|43003.4|42983.4|1
1639648840000|2021-12-16 10:00:40|43005.9|42985.9|43002.9|42982.9|43007.9|42987.9|43002.9|42982.9|6
1639648850000|2021-12-16 10:00:50|42998.4|42978.4|42997.9|42977.9|42998.4|42978.4|42995.9|42975.9|2
1639648860000|2021-12-16 10:01:00|42995.4|42975.4|42990.4|42970.4|42995.4|42975.4|42987.9|42967.9|3
1639648870000|2021-12-16 10:01:10|42987.9|42967.9|42990.4|42970.4|42990.4|42970.4|42987.9|42967.9|3
1639648880000|2021-12-16 10:01:20|42988.4|42968.4|42990.4|42970.4|42990.4|42970.4|42987.9|42967.9|2
1639648890000|2021-12-16 10:01:30|42992.9|42972.9|42990.9|42970.9|42995.4|42975.4|42990.9|42970.9|8
1639648900000|2021-12-16 10:01:40|42992.9|42972.9|43000.4|42980.4|43000.4|42980.4|42992.9|42972.9|6
1639648910000|2021-12-16 10:01:50|42995.4|42975.4|42995.4|42975.4|42995.4|42975.4|42995.4|42975.4|5
1639648920000|2021-12-16 10:02:00|42992.9|42972.9|42995.4|42975.4|42995.4|42975.4|42992.9|42972.9|5
1639648930000|2021-12-16 10:02:10|42997.9|42977.9|43009.9|42989.9|43009.9|42989.9|42997.9|42977.9|6
1639648940000|2021-12-16 10:02:20|43010.4|42990.4|43005.4|42985.4|43010.4|42990.4|43005.4|42985.4|5
1639648950000|2021-12-16 10:02:30|43003.4|42983.4|43002.9|42982.9|43003.4|42983.4|43000.4|42980.4|1
1639648960000|2021-12-16 10:02:40|||||||||2
1639648970000|2021-12-16 10:02:50|43000.4|42980.4|42997.9|42977.9|43000.4|42980.4|42997.9|42977.9|1
1639648980000|2021-12-16 10:03:00|43000.4|42980.4|43002.9|42982.9|43002.9|42982.9|43000.4|42980.4|2
1639648990000|2021-12-16 10:03:10|43000.4|42980.4|43000.4|42980.4|43000.4|42980.4|43000.4|42980.4|0
1639649000000|2021-12-16 10:03:20|43002.4|42982.4|43002.9|42982.9|43002.9|42982.9|43000.9|42980.9|2
1639649010000|2021-12-16 10:03:30|43004.9|42984.9|42993.4|42973.4|43005.4|42985.4|42993.4|42973.4|1
1639649020000|2021-12-16 10:03:40|42992.9|42972.9|42992.9|42972.9|42992.9|42972.9|42992.9|42972.9|1
1639649030000|2021-12-16 10:03:50|42990.9|42970.9|42990.9|42970.9|42990.9|42970.9|42990.9|42970.9|0
1639649040000|2021-12-16 10:04:00|42988.4|42968.4|42988.4|42968.4|42988.4|42968.4|42988.4|42968.4|1
1639649050000|2021-12-16 10:04:10|42990.4|42970.4|42988.4|42968.4|42990.9|42970.9|42988.4|42968.4|2
1639649060000|2021-12-16 10:04:20|42990.9|42970.9|42990.9|42970.9|42990.9|42970.9|42990.9|42970.9|0
1639649070000|2021-12-16 10:04:30|42988.9|42968.9|42992.9|42972.9|42992.9|42972.9|42988.4|42968.4|5
1639649090000|2021-12-16 10:04:50|42990.9|42970.9|42985.4|42965.4|42990.9|42970.9|42985.4|42965.4|11
1639649100000|2021-12-16 10:05:00|42990.4|42970.4|42995.4|42975.4|42995.4|42975.4|42990.4|42970.4|25
1639649110000|2021-12-16 10:05:10|43000.4|42980.4|42993.4|42973.4|43000.4|42980.4|42993.4|42973.4|6
1639649120000|2021-12-16 10:05:20|42995.4|42975.4|42990.4|42970.4|42995.4|42975.4|42990.4|42970.4|1
1639649130000|2021-12-16 10:05:30|42992.4|42972.4|42997.9|42977.9|42997.9|42977.9|42992.4|42972.4|10
1639649140000|2021-12-16 10:05:40|42990.9|42970.9|42985.9|42965.9|42990.9|42970.9|42985.9|42965.9|6
1639649150000|2021-12-16 10:05:50|42987.9|42967.9|42992.9|42972.9|42992.9|42972.9|42987.9|42967.9|4
1639649160000|2021-12-16 10:06:00|42993.4|42973.4|43002.9|42982.9|43002.9|42982.9|42992.9|42972.9|1
1639649170000|2021-12-16 10:06:10|43004.9|42984.9|43010.4|42990.4|43010.4|42990.4|43004.9|42984.9|2
1639649180000|2021-12-16 10:06:20|||||||||2
1639649190000|2021-12-16 10:06:30|43007.9|42987.9|43010.4|42990.4|43010.4|42990.4|43007.9|42987.9|1
1639649200000|2021-12-16 10:06:40|43007.9|42987.9|43010.4|42990.4|43010.4|42990.4|43007.9|42987.9|1
1639649210000|2021-12-16 10:06:50|||||||||3
1639649220000|2021-12-16 10:07:00|43012.4|42992.4|43015.4|42995.4|43015.4|42995.4|43012.4|42992.4|6
1639649230000|2021-12-16 10:07:10|||||||||3
1639649240000|2021-12-16 10:07:20|43015.9|42995.9|43017.4|42997.4|43017.4|42997.4|43015.4|42995.4|4
1639649250000|2021-12-16 10:07:30|43017.9|42997.9|43017.9|42997.9|43019.9|42999.9|43017.9|42997.9|1
1639649260000|2021-12-16 10:07:40|43020.4|43000.4|43017.9|42997.9|43020.4|43000.4|43017.9|42997.9|1
1639649270000|2021-12-16 10:07:50|43019.9|42999.9|43017.9|42997.9|43020.4|43000.4|43017.9|42997.9|1
1639649290000|2021-12-16 10:08:10|43015.9|42995.9|43017.9|42997.9|43017.9|42997.9|43015.9|42995.9|5
1639649300000|2021-12-16 10:08:20|43015.4|42995.4|43015.4|42995.4|43017.9|42997.9|43015.4|42995.4|1
1639649310000|2021-12-16 10:08:30|||||||||1
1639649320000|2021-12-16 10:08:40|43012.9|42992.9|43010.4|42990.4|43012.9|42992.9|43010.4|42990.4|1
1639649330000|2021-12-16 10:08:50|43012.9|42992.9|43012.9|42992.9|43015.4|42995.4|43012.9|42992.9|1
1639649340000|2021-12-16 10:09:00|43015.4|42995.4|43015.4|42995.4|43015.4|42995.4|43015.4|42995.4|4
1639649360000|2021-12-16 10:09:20|43017.4|42997.4|43017.9|42997.9|43017.9|42997.9|43017.4|42997.4|3
1639649390000|2021-12-16 10:09:50|43022.9|43002.9|43022.9|43002.9|43022.9|43002.9|43022.9|43002.9|5
1639649400000|2021-12-16 10:10:00|43024.9|43004.9|43032.9|43012.9|43032.9|43012.9|43024.9|43004.9|9
1639649410000|2021-12-16 10:10:10|43035.4|43015.4|43030.4|43010.4|43035.4|43015.4|43030.4|43010.4|10
1639649420000|2021-12-16 10:10:20|43032.4|43012.4|43032.9|43012.9|43035.4|43015.4|43032.4|43012.4|2
1639649440000|2021-12-16 10:10:40|43034.9|43014.9|43032.9|43012.9|43035.4|43015.4|43032.9|43012.9|2
1639649460000|2021-12-16 10:11:00|43030.9|43010.9|43030.4|43010.4|43032.4|43012.4|43030.4|43010.4|0
1639649470000|2021-12-16 10:11:10|43032.9|43012.9|43032.9|43012.9|43040.4|43020.4|43030.4|43010.4|21
1639649480000|2021-12-16 10:11:20|43034.9|43014.9|43042.9|43022.9|43042.9|43022.9|43034.9|43014.9|5
1639649490000|2021-12-16 10:11:30|43040.4|43020.4|43040.4|43020.4|43040.4|43020.4|43040.4|43020.4|0
1639649500000|2021-12-16 10:11:40|43037.9|43017.9|43037.9|43017.9|43037.9|43017.9|43035.4|43015.4|6
1639649510000|2021-12-16 10:11:50|43035.9|43015.9|43022.9|43002.9|43037.9|43017.9|43022.9|43002.9|6
1639649530000|2021-12-16 10:12:10|||||||||1
1639649540000|2021-12-16 10:12:20|43001.4|42981.4|43010.4|42990.4|43010.4|42990.4|43001.4|42981.4|7
1639649550000|2021-12-16 10:12:30|43012.9|42992.9|43025.4|43005.4|43025.4|43005.4|43012.9|42992.9|1
1639649560000|2021-12-16 10:12:40|43012.9|42992.9|43010.4|42990.4|43012.9|42992.9|43005.9|42985.9|8
1639649570000|2021-12-16 10:12:50|||||||||3
1639649580000|2021-12-16 10:13:00|43012.9|42992.9|43012.9|42992.9|43012.9|42992.9|43012.9|42992.9|1
1639649590000|2021-12-16 10:13:10|43010.4|42990.4|43003.4|42983.4|43010.4|42990.4|43003.4|42983.4|4
1639649600000|2021-12-16 10:13:20|43000.9|42980.9|43002.9|42982.9|43002.9|42982.9|43000.9|42980.9|1
1639649610000|2021-12-16 10:13:30|43000.4|42980.4|43000.4|42980.4|43000.4|42980.4|42997.9|42977.9|8
1639649620000|2021-12-16 10:13:40|43002.4|42982.4|43000.4|42980.4|43002.9|42982.9|43000.4|42980.4|0
1639649630000|2021-12-16 10:13:50|42999.9|42979.9|42994.4|42974.4|42999.9|42979.9|42994.4|42974.4|7
1639649640000|2021-12-16 10:14:00|42991.9|42971.9|42991.9|42971.9|42994.4|42974.4|42986.9|42966.9|12
1639649650000|2021-12-16 10:14:10|42992.4|42972.4|42996.9|42976.9|42996.9|42976.9|42991.9|42971.9|3
1639649660000|2021-12-16 10:14:20|42999.4|42979.4|42999.4|42979.4|42999.4|42979.4|42999.4|42979.4|2
1639649700000|2021-12-16 10:15:00|42996.9|42976.9|42996.9|42976.9|42996.9|42976.9|42996.9|42976.9|4
1639649710000|2021-12-16 10:15:10|42998.9|42978.9|42994.4|42974.4|42998.9|42978.9|42994.4|42974.4|2
1639649720000|2021-12-16 10:15:20|42996.9|42976.9|42996.9|42976.9|42999.4|42979.4|42996.9|42976.9|2
1639649730000|2021-12-16 10:15:30|42994.9|42974.9|42994.4|42974.4|42994.9|42974.9|42994.4|42974.4|5
1639649740000|2021-12-16 10:15:40|42994.9|42974.9|42994.9|42974.9|42994.9|42974.9|42994.9|42974.9|3
1639649760000|2021-12-16 10:16:00|42994.4|42974.4|42996.9|42976.9|42996.9|42976.9|42994.4|42974.4|2
1639649790000|2021-12-16 10:16:30|42999.4|42979.4|42999.4|42979.4|42999.4|42979.4|42999.4|42979.4|1
1639649800000|2021-12-16 10:16:40|43001.9|42981.9|43008.9|42988.9|43008.9|42988.9|43001.9|42981.9|2
1639649820000|2021-12-16 10:17:00|43011.9|42991.9|43009.9|42989.9|43011.9|42991.9|43009.9|42989.9|4
1639649830000|2021-12-16 10:17:10|43011.4|42991.4|43011.9|42991.9|43011.9|42991.9|43011.4|42991.4|0
1639649840000|2021-12-16 10:17:20|43009.4|42989.4|43011.9|42991.9|43011.9|42991.9|43009.4|42989.4|0
1639649850000|2021-12-16 10:17:30|43003.9|42983.9|43003.9|42983.9|43003.9|42983.9|43003.9|42983.9|6
1639649880000|2021-12-16 10:18:00|42996.9|42976.9|42994.4|42974.4|42996.9|42976.9|42994.4|42974.4|1
1639649900000|2021-12-16 10:18:20|||||||||1
1639649910000|2021-12-16 10:18:30|42996.4|42976.4|42996.9|42976.9|42996.9|42976.9|42996.4|42976.4|1
1639649920000|2021-12-16 10:18:40|42992.4|42972.4|42992.4|42972.4|42992.4|42972.4|42992.4|42972.4|40
1639649930000|2021-12-16 10:18:50|42991.9|42971.9|42996.9|42976.9|42996.9|42976.9|42991.9|42971.9|1
1639649940000|2021-12-16 10:19:00|43004.4|42984.4|43001.9|42981.9|43006.9|42986.9|42999.4|42979.4|7
1639649950000|2021-12-16 10:19:10|43003.9|42983.9|43019.4|42999.4|43019.4|42999.4|43001.9|42981.9|7
1639649960000|2021-12-16 10:19:20|43016.4|42996.4|43016.9|42996.9|43016.9|42996.9|43016.4|42996.4|1
1639649970000|2021-12-16 10:19:30|||||||||3
1639649980000|2021-12-16 10:19:40|43019.4|42999.4|43021.9|43001.9|43021.9|43001.9|43019.4|42999.4|3
1639650000000|2021-12-16 10:20:00|43023.9|43003.9|43019.4|42999.4|43023.9|43003.9|43016.9|42996.9|6
1639650010000|2021-12-16 10:20:10|43016.9|42996.9|43016.9|42996.9|43016.9|42996.9|43016.9|42996.9|3
1639650020000|2021-12-16 10:20:20|43018.9|42998.9|43014.4|42994.4|43018.9|42998.9|43014.4|42994.4|3
1639650040000|2021-12-16 10:20:40|43012.4|42992.4|43009.9|42989.9|43012.4|42992.4|43009.9|42989.9|2
1639650050000|2021-12-16 10:20:50|43011.9|42991.9|43009.9|42989.9|43011.9|42991.9|43009.9|42989.9|1
1639650060000|2021-12-16 10:21:00|43007.9|42987.9|43007.4|42987.4|43007.9|42987.9|43007.4|42987.4|0
1639650070000|2021-12-16 10:21:10|43009.4|42989.4|43009.4|42989.4|43009.4|42989.4|43009.4|42989.4|5
1639650090000|2021-12-16 10:21:30|43011.4|42991.4|43014.4|42994.4|43014.4|42994.4|43011.4|42991.4|2
1639650100000|2021-12-16 10:21:40|43016.4|42996.4|43016.9|42996.9|43016.9|42996.9|43016.4|42996.4|2
1639650110000|2021-12-16 10:21:50|43014.9|42994.9|43016.9|42996.9|43016.9|42996.9|43014.4|42994.4|1
1639650130000|2021-12-16 10:22:10|||||||||1
1639650140000|2021-12-16 10:22:20|||||||||2
1639650160000|2021-12-16 10:22:40|43018.9|42998.9|43019.4|42999.4|43019.4|42999.4|43016.9|42996.9|2
1639650170000|2021-12-16 10:22:50|43016.9|42996.9|43016.9|42996.9|43016.9|42996.9|43016.9|42996.9|1
1639650180000|2021-12-16 10:23:00|43018.9|42998.9|43019.4|42999.4|43019.4|42999.4|43014.9|42994.9|2
1639650190000|2021-12-16 10:23:10|43023.9|43003.9|43026.4|43006.4|43026.4|43006.4|43023.9|43003.9|3
1639650200000|2021-12-16 10:23:20|43026.9|43006.9|43029.4|43009.4|43029.4|43009.4|43026.9|43006.9|1
1639650210000|2021-12-16 10:23:30|43026.9|43006.9|43026.9|43006.9|43026.9|43006.9|43026.9|43006.9|1
1639650220000|2021-12-16 10:23:40|43024.9|43004.9|43026.9|43006.9|43026.9|43006.9|43024.4|43004.4|1
1639650230000|2021-12-16 10:23:50|43024.4|43004.4|43026.9|43006.9|43026.9|43006.9|43024.4|43004.4|1
1639650240000|2021-12-16 10:24:00|43027.4|43007.4|43026.9|43006.9|43027.4|43007.4|43026.9|43006.9|1
1639650260000|2021-12-16 10:24:20|43029.4|43009.4|43034.4|43014.4|43034.4|43014.4|43029.4|43009.4|3
1639650270000|2021-12-16 10:24:30|43031.9|43011.9|43024.4|43004.4|43031.9|43011.9|43024.4|43004.4|10
1639650280000|2021-12-16 10:24:40|43021.9|43001.9|43021.9|43001.9|43024.4|43004.4|43021.9|43001.9|1
1639650290000|2021-12-16 10:24:50|43024.4|43004.4|43014.4|42994.4|43024.4|43004.4|43014.4|42994.4|5
1639650300000|2021-12-16 10:25:00|43016.9|42996.9|43016.9|42996.9|43016.9|42996.9|43016.9|42996.9|3
1639650310000|2021-12-16 10:25:10|43018.9|42998.9|43019.4|42999.4|43019.4|42999.4|43018.9|42998.9|2
1639650320000|2021-12-16 10:25:20|43021.4|43001.4|43016.9|42996.9|43021.9|43001.9|43016.9|42996.9|2
1639650340000|2021-12-16 10:25:40|43014.4|42994.4|43014.4|42994.4|43014.4|42994.4|43014.4|42994.4|5
1639650350000|2021-12-16 10:25:50|43013.9|42993.9|43011.9|42991.9|43014.4|42994.4|43011.9|42991.9|2
1639650360000|2021-12-16 10:26:00|43011.4|42991.4|43011.4|42991.4|43011.4|42991.4|43011.4|42991.4|0
1639650370000|2021-12-16 10:26:10|43011.9|42991.9|43011.9|42991.9|43011.9|42991.9|43011.9|42991.9|0
1639650380000|2021-12-16 10:26:20|43006.4|42986.4|43006.4|42986.4|43006.9|42986.9|43006.4|42986.4|7
1639650390000|2021-12-16 10:26:30|43006.9|42986.9|43002.4|42982.4|43009.4|42989.4|43002.4|42982.4|9
1639650400000|2021-12-16 10:26:40|42999.4|42979.4|42999.4|42979.4|42999.4|42979.4|42999.4|42979.4|12
1639650420000|2021-12-16 10:27:00|43001.9|42981.9|43006.9|42986.9|43006.9|42986.9|43001.9|42981.9|10
1639650440000|2021-12-16 10:27:20|43004.9|42984.9|43006.9|42986.9|43006.9|42986.9|43004.9|42984.9|0
1639650450000|2021-12-16 10:27:30|43004.9|42984.9|43001.9|42981.9|43004.9|42984.9|43001.9|42981.9|1
1639650470000|2021-12-16 10:27:50|43003.9|42983.9|43001.9|42981.9|43004.4|42984.4|43001.9|42981.9|2
1639650490000|2021-12-16 10:28:10|43004.4|42984.4|43004.4|42984.4|43004.4|42984.4|43004.4|42984.4|2
1639650510000|2021-12-16 10:28:30|43006.9|42986.9|43004.4|42984.4|43006.9|42986.9|43004.4|42984.4|1
1639650520000|2021-12-16 10:28:40|43006.4|42986.4|43006.9|42986.9|43006.9|42986.9|43006.4|42986.4|0
1639650530000|2021-12-16 10:28:50|43004.9|42984.9|43004.4|42984.4|43004.9|42984.9|43004.4|42984.4|2
1639650540000|2021-12-16 10:29:00|43006.9|42986.9|43006.9|42986.9|43006.9|42986.9|43006.9|42986.9|2
1639650560000|2021-12-16 10:29:20|||||||||1
1639650570000|2021-12-16 10:29:30|43009.4|42989.4|43009.4|42989.4|43009.4|42989.4|43009.4|42989.4|2
1639650580000|2021-12-16 10:29:40|43009.9|42989.9|43011.9|42991.9|43011.9|42991.9|43009.9|42989.9|3
1639650600000|2021-12-16 10:30:00|43006.9|42986.9|43011.9|42991.9|43011.9|42991.9|43006.9|42986.9|6
1639650610000|2021-12-16 10:30:10|43013.9|42993.9|43016.9|42996.9|43019.4|42999.4|43013.9|42993.9|6
1639650620000|2021-12-16 10:30:20|43018.9|42998.9|43014.9|42994.9|43019.4|42999.4|43014.4|42994.4|10
1639650630000|2021-12-16 10:30:30|43014.4|42994.4|43014.4|42994.4|43014.4|42994.4|43014.4|42994.4|3
1639650640000|2021-12-16 10:30:40|43012.4|42992.4|43011.9|42991.9|43012.4|42992.4|43011.9|42991.9|0
1639650650000|2021-12-16 10:30:50|43009.4|42989.4|43007.4|42987.4|43009.4|42989.4|43007.4|42987.4|1
1639650660000|2021-12-16 10:31:00|43006.9|42986.9|43002.4|42982.4|43006.9|42986.9|43002.4|42982.4|1
1639650670000|2021-12-16 10:31:10|43004.4|42984.4|42984.4|42964.4|43004.4|42984.4|42984.4|42964.4|5
1639650680000|2021-12-16 10:31:20|42981.4|42961.4|42974.4|42954.4|42981.4|42961.4|42974.4|42954.4|11
1639650690000|2021-12-16 10:31:30|42976.9|42956.9|42979.4|42959.4|42979.4|42959.4|42976.9|42956.9|3
1639650700000|2021-12-16 10:31:40|42976.9|42956.9|42976.9|42956.9|42976.9|42956.9|42976.9|42956.9|6
1639650710000|2021-12-16 10:31:50|||||||||2
1639650720000|2021-12-16 10:32:00|||||||||1
1639650740000|2021-12-16 10:32:20|42974.4|42954.4|42969.4|42949.4|42974.4|42954.4|42968.9|42948.9|16
1639650750000|2021-12-16 10:32:30|42961.9|42941.9|42961.9|42941.9|42961.9|42941.9|42961.9|42941.9|11
1639650760000|2021-12-16 10:32:40|42964.4|42944.4|42964.4|42944.4|42966.9|42946.9|42964.4|42944.4|7
1639650770000|2021-12-16 10:32:50|42961.9|42941.9|42966.9|42946.9|42966.9|42946.9|42959.4|42939.4|15
1639650780000|2021-12-16 10:33:00|42964.4|42944.4|42971.9|42951.9|42971.9|42951.9|42961.9|42941.9|6
1639650790000|2021-12-16 10:33:10|42981.4|42961.4|42977.4|42957.4|42981.9|42961.9|42977.4|42957.4|7
1639650800000|2021-12-16 10:33:20|42976.9|42956.9|42976.9|42956.9|42976.9|42956.9|42976.9|42956.9|2
1639650820000|2021-12-16 10:33:40|||||||||2
1639650830000|2021-12-16 10:33:50|42978.9|42958.9|42979.4|42959.4|42979.4|42959.4|42978.9|42958.9|1
1639650840000|2021-12-16 10:34:00|42983.9|42963.9|42991.9|42971.9|42991.9|42971.9|42983.9|42963.9|5
1639650850000|2021-12-16 10:34:10|42994.9|42974.9|42994.4|42974.4|42994.9|42974.9|42994.4|42974.4|3
1639650860000|2021-12-16 10:34:20|||||||||1
1639650870000|2021-12-16 10:34:30|42991.9|42971.9|42991.9|42971.9|42991.9|42971.9|42991.9|42971.9|1
1639650880000|2021-12-16 10:34:40|42989.4|42969.4|42984.4|42964.4|42989.4|42969.4|42984.4|42964.4|4
1639650890000|2021-12-16 10:34:50|42986.9|42966.9|42989.4|42969.4|42989.4|42969.4|42986.9|42966.9|1
1639650910000|2021-12-16 10:35:10|42991.9|42971.9|42996.9|42976.9|42996.9|42976.9|42991.9|42971.9|2
1639650920000|2021-12-16 10:35:20|43001.9|42981.9|43004.4|42984.4|43004.4|42984.4|43001.9|42981.9|2
1639650930000|2021-12-16 10:35:30|43006.9|42986.9|43014.4|42994.4|43014.4|42994.4|43006.9|42986.9|3
1639650940000|2021-12-16 10:35:40|43012.4|42992.4|43014.4|42994.4|43014.4|42994.4|43012.4|42992.4|6
1639650950000|2021-12-16 10:35:50|43011.9|42991.9|43009.4|42989.4|43011.9|42991.9|43009.4|42989.4|2
1639650970000|2021-12-16 10:36:10|43011.9|42991.9|43011.9|42991.9|43011.9|42991.9|43011.9|42991.9|1
1639650980000|2021-12-16 10:36:20|43009.9|42989.9|43009.4|42989.4|43009.9|42989.9|43009.4|42989.4|0
1639651020000|2021-12-16 10:37:00|43011.9|42991.9|43011.9|42991.9|43011.9|42991.9|43011.9|42991.9|1
1639651030000|2021-12-16 10:37:10|43009.9|42989.9|43007.4|42987.4|43009.9|42989.9|43007.4|42987.4|1
1639651040000|2021-12-16 10:37:20|43006.9|42986.9|43004.9|42984.9|43006.9|42986.9|43004.9|42984.9|2
1639651060000|2021-12-16 10:37:40|43004.4|42984.4|43004.4|42984.4|43004.4|42984.4|43004.4|42984.4|5
1639651070000|2021-12-16 10:37:50|||||||||1
1639651080000|2021-12-16 10:38:00|43006.9|42986.9|43006.9|42986.9|43006.9|42986.9|43006.9|42986.9|2
1639651090000|2021-12-16 10:38:10|43008.9|42988.9|43009.9|42989.9|43009.9|42989.9|43008.9|42988.9|1
1639651100000|2021-12-16 10:38:20|43011.9|42991.9|43014.9|42994.9|43014.9|42994.9|43011.9|42991.9|0
1639651110000|2021-12-16 10:38:30|43016.9|42996.9|43016.9|42996.9|43021.9|43001.9|43016.9|42996.9|6
1639651130000|2021-12-16 10:38:50|43016.4|42996.4|43016.9|42996.9|43016.9|42996.9|43016.4|42996.4|0
1639651140000|2021-12-16 10:39:00|43014.4|42994.4|43016.9|42996.9|43016.9|42996.9|43014.4|42994.4|5
1639651150000|2021-12-16 10:39:10|43018.9|42998.9|43019.4|42999.4|43019.4|42999.4|43018.9|42998.9|0
1639651160000|2021-12-16 10:39:20|43024.4|43004.4|43031.9|43011.9|43031.9|43011.9|43024.4|43004.4|11
1639651170000|2021-12-16 10:39:30|43029.9|43009.9|43029.4|43009.4|43029.9|43009.9|43029.4|43009.4|0
1639651180000|2021-12-16 10:39:40|43031.9|43011.9|43031.9|43011.9|43031.9|43011.9|43031.9|43011.9|8
1639651190000|2021-12-16 10:39:50|43026.9|43006.9|43024.4|43004.4|43026.9|43006.9|43021.9|43001.9|18
1639651200000|2021-12-16 10:40:00|||||||||1
1639651220000|2021-12-16 10:40:20|43026.4|43006.4|43026.9|43006.9|43026.9|43006.9|43024.9|43004.9|2
1639651230000|2021-12-16 10:40:30|43024.4|43004.4|43024.4|43004.4|43024.4|43004.4|43024.4|43004.4|2
1639651240000|2021-12-16 10:40:40|43026.9|43006.9|43024.4|43004.4|43026.9|43006.9|43024.4|43004.4|1
1639651250000|2021-12-16 10:40:50|43022.4|43002.4|43024.4|43004.4|43024.4|43004.4|43022.4|43002.4|2
1639651260000|2021-12-16 10:41:00|43026.9|43006.9|43026.9|43006.9|43026.9|43006.9|43026.9|43006.9|3
1639651280000|2021-12-16 10:41:20|43031.9|43011.9|43033.9|43013.9|43033.9|43013.9|43031.9|43011.9|4
1639651290000|2021-12-16 10:41:30|43031.9|43011.9|43036.9|43016.9|43036.9|43016.9|43031.9|43011.9|1
1639651300000|2021-12-16 10:41:40|43039.4|43019.4|43044.4|43024.4|43044.4|43024.4|43039.4|43019.4|15
1639651310000|2021-12-16 10:41:50|43049.4|43029.4|43036.9|43016.9|43049.4|43029.4|43036.9|43016.9|9
1639651320000|2021-12-16 10:42:00|43034.4|43014.4|43034.4|43014.4|43034.4|43014.4|43034.4|43014.4|3
1639651330000|2021-12-16 10:42:10|||||||||1
1639651340000|2021-12-16 10:42:20|||||||||2
1639651350000|2021-12-16 10:42:30|43039.4|43019.4|43036.9|43016.9|43039.4|43019.4|43036.9|43016.9|4
1639651390000|2021-12-16 10:43:10|43038.9|43018.9|43041.9|43021.9|43041.9|43021.9|43038.9|43018.9|3
1639651400000|2021-12-16 10:43:20|43039.9|43019.9|43041.9|43021.9|43041.9|43021.9|43039.4|43019.4|2
1639651410000|2021-12-16 10:43:30|43044.4|43024.4|43041.9|43021.9|43044.4|43024.4|43041.9|43021.9|6
1639651420000|2021-12-16 10:43:40|43044.4|43024.4|43044.4|43024.4|43044.4|43024.4|43044.4|43024.4|3
1639651430000|2021-12-16 10:43:50|43046.4|43026.4|43044.4|43024.4|43046.9|43026.9|43044.4|43024.4|3
1639651440000|2021-12-16 10:44:00|43046.4|43026.4|43044.4|43024.4|43048.4|43028.4|43044.4|43024.4|4
1639651450000|2021-12-16 10:44:10|43043.9|43023.9|43043.9|43023.9|43043.9|43023.9|43043.9|43023.9|4
1639651460000|2021-12-16 10:44:20|43039.4|43019.4|43039.4|43019.4|43039.4|43019.4|43039.4|43019.4|11
1639651470000|2021-12-16 10:44:30|43043.4|43023.4|43044.4|43024.4|43044.4|43024.4|43043.4|43023.4|3
1639651490000|2021-12-16 10:44:50|43041.9|43021.9|43041.9|43021.9|43041.9|43021.9|43041.9|43021.9|3
1639651510000|2021-12-16 10:45:10|43043.9|43023.9|43039.4|43019.4|43044.4|43024.4|43039.4|43019.4|1
1639651520000|2021-12-16 10:45:20|43041.9|43021.9|43041.9|43021.9|43041.9|43021.9|43041.9|43021.9|5
1639651530000|2021-12-16 10:45:30|43039.9|43019.9|43039.4|43019.4|43039.9|43019.9|43036.9|43016.9|11
1639651540000|2021-12-16 10:45:40|43039.9|43019.9|43041.9|43021.9|43041.9|43021.9|43039.4|43019.4|4
1639651560000|2021-12-16 10:46:00|43044.4|43024.4|43044.4|43024.4|43049.4|43029.4|43044.4|43024.4|13
1639651570000|2021-12-16 10:46:10|43046.4|43026.4|43045.4|43025.4|43046.9|43026.9|43044.4|43024.4|20
1639651580000|2021-12-16 10:46:20|43044.4|43024.4|43049.4|43029.4|43049.4|43029.4|43044.4|43024.4|3
1639651590000|2021-12-16 10:46:30|||||||||1
1639651600000|2021-12-16 10:46:40|43048.9|43028.9|43042.4|43022.4|43048.9|43028.9|43042.4|43022.4|5
1639651610000|2021-12-16 10:46:50|43043.9|43023.9|43046.4|43026.4|43046.4|43026.4|43043.9|43023.9|1
1639651620000|2021-12-16 10:47:00|43044.4|43024.4|43044.4|43024.4|43044.4|43024.4|43044.4|43024.4|1
1639651630000|2021-12-16 10:47:10|||||||||1
1639651670000|2021-12-16 10:47:50|43039.4|43019.4|43039.4|43019.4|43039.4|43019.4|43039.4|43019.4|2
1639651680000|2021-12-16 10:48:00|43037.4|43017.4|43041.4|43021.4|43041.4|43021.4|43036.9|43016.9|4
1639651690000|2021-12-16 10:48:10|43040.9|43020.9|43040.9|43020.9|43040.9|43020.9|43040.9|43020.9|5
1639651700000|2021-12-16 10:48:20|43038.9|43018.9|43038.9|43018.9|43038.9|43018.9|43038.9|43018.9|2
1639651710000|2021-12-16 10:48:30|43039.4|43019.4|43039.4|43019.4|43039.4|43019.4|43039.4|43019.4|0
1639651730000|2021-12-16 10:48:50|43041.4|43021.4|43041.9|43021.9|43041.9|43021.9|43041.4|43021.4|3
1639651750000|2021-12-16 10:49:10|||||||||4
1639651760000|2021-12-16 10:49:20|||||||||2
1639651770000|2021-12-16 10:49:30|43039.4|43019.4|43039.4|43019.4|43039.4|43019.4|43039.4|43019.4|1
1639651780000|2021-12-16 10:49:40|43037.4|43017.4|43036.9|43016.9|43037.4|43017.4|43036.9|43016.9|0
1639651790000|2021-12-16 10:49:50|43034.4|43014.4|43034.4|43014.4|43034.4|43014.4|43034.4|43014.4|4
1639651800000|2021-12-16 10:50:00|43041.4|43021.4|43041.4|43021.4|43041.4|43021.4|43041.4|43021.4|3
1639651810000|2021-12-16 10:50:10|43043.9|43023.9|43041.9|43021.9|43043.9|43023.9|43035.4|43015.4|7
1639651820000|2021-12-16 10:50:20|43039.9|43019.9|43039.4|43019.4|43039.9|43019.9|43036.9|43016.9|4
1639651830000|2021-12-16 10:50:30|43037.4|43017.4|43036.9|43016.9|43037.4|43017.4|43036.9|43016.9|1
1639651860000|2021-12-16 10:51:00|43039.4|43019.4|43039.4|43019.4|43039.4|43019.4|43039.4|43019.4|0
1639651870000|2021-12-16 10:51:10|43036.9|43016.9|43036.9|43016.9|43036.9|43016.9|43036.9|43016.9|3
1639651880000|2021-12-16 10:51:20|43034.9|43014.9|43039.4|43019.4|43039.4|43019.4|43034.9|43014.9|0
1639651900000|2021-12-16 10:51:40|43034.4|43014.4|43034.4|43014.4|43034.4|43014.4|43034.4|43014.4|2
1639651920000|2021-12-16 10:52:00|||||||||4
1639651930000|2021-12-16 10:52:10|43036.4|43016.4|43034.4|43014.4|43036.9|43016.9|43034.4|43014.4|9
1639651950000|2021-12-16 10:52:30|||||||||1
1639651960000|2021-12-16 10:52:40|43036.9|43016.9|43036.9|43016.9|43036.9|43016.9|43036.9|43016.9|1
1639651980000|2021-12-16 10:53:00|||||||||2
1639651990000|2021-12-16 10:53:10|||||||||2
1639652000000|2021-12-16 10:53:20|43034.9|43014.9|43034.4|43014.4|43034.9|43014.9|43034.4|43014.4|2
1639652010000|2021-12-16 10:53:30|43031.9|43011.9|43031.9|43011.9|43031.9|43011.9|43031.9|43011.9|3
1639652030000|2021-12-16 10:53:50|||||||||1
1639652040000|2021-12-16 10:54:00|43029.9|43009.9|43024.4|43004.4|43029.9|43009.9|43024.4|43004.4|1
1639652090000|2021-12-16 10:54:50|43019.9|42999.9|43021.9|43001.9|43021.9|43001.9|43019.4|42999.4|3
1639652100000|2021-12-16 10:55:00|43024.4|43004.4|43024.4|43004.4|43024.4|43004.4|43024.4|43004.4|0
1639652110000|2021-12-16 10:55:10|||||||||1
1639652130000|2021-12-16 10:55:30|43021.9|43001.9|43024.4|43004.4|43024.4|43004.4|43021.9|43001.9|1
1639652150000|2021-12-16 10:55:50|||||||||1
1639652160000|2021-12-16 10:56:00|43023.9|43003.9|43021.9|43001.9|43023.9|43003.9|43021.9|43001.9|2
1639652170000|2021-12-16 10:56:10|43019.4|42999.4|43019.4|42999.4|43019.4|42999.4|43019.4|42999.4|1
1639652180000|2021-12-16 10:56:20|||||||||2
1639652200000|2021-12-16 10:56:40|43009.9|42989.9|43009.9|42989.9|43009.9|42989.9|43009.9|42989.9|5
1639652210000|2021-12-16 10:56:50|43011.9|42991.9|43011.9|42991.9|43011.9|42991.9|43011.9|42991.9|1
1639652220000|2021-12-16 10:57:00|43013.9|42993.9|43014.4|42994.4|43014.4|42994.4|43013.9|42993.9|6
1639652230000|2021-12-16 10:57:10|43019.4|42999.4|43019.4|42999.4|43019.4|42999.4|43019.4|42999.4|4
1639652240000|2021-12-16 10:57:20|||||||||1
1639652280000|2021-12-16 10:58:00|43021.9|43001.9|43026.9|43006.9|43026.9|43006.9|43021.9|43001.9|3
1639652290000|2021-12-16 10:58:10|||||||||1
1639652300000|2021-12-16 10:58:20|||||||||3
1639652310000|2021-12-16 10:58:30|43029.4|43009.4|43029.4|43009.4|43029.4|43009.4|43029.4|43009.4|0
1639652330000|2021-12-16 10:58:50|43034.4|43014.4|43029.4|43009.4|43039.4|43019.4|43028.9|43008.9|16
1639652340000|2021-12-16 10:59:00|43028.9|43008.9|43029.4|43009.4|43029.4|43009.4|43026.9|43006.9|6
1639652350000|2021-12-16 10:59:10|||||||||2
1639652360000|2021-12-16 10:59:20|43031.4|43011.4|43031.9|43011.9|43031.9|43011.9|43031.4|43011.4|1
1639652370000|2021-12-16 10:59:30|43034.4|43014.4|43033.9|43013.9|43034.4|43014.4|43033.9|43013.9|12
1639652380000|2021-12-16 10:59:40|43034.4|43014.4|43036.9|43016.9|43036.9|43016.9|43034.4|43014.4|4
1639652390000|2021-12-16 10:59:50|43034.4|43014.4|43029.4|43009.4|43034.4|43014.4|43029.4|43009.4|7
1639652400000|2021-12-16 11:00:00|43024.4|43004.4|43031.9|43011.9|43031.9|43011.9|43024.4|43004.4|8
1639652410000|2021-12-16 11:00:10|43034.4|43014.4|43034.4|43014.4|43034.4|43014.4|43034.4|43014.4|4
1639652420000|2021-12-16 11:00:20|43036.9|43016.9|43034.4|43014.4|43036.9|43016.9|43031.9|43011.9|6
1639652430000|2021-12-16 11:00:30|43033.9|43013.9|43024.4|43004.4|43033.9|43013.9|43024.4|43004.4|7
1639652440000|2021-12-16 11:00:40|43026.9|43006.9|43024.4|43004.4|43026.9|43006.9|43024.4|43004.4|3
1639652450000|2021-12-16 11:00:50|43026.9|43006.9|43024.4|43004.4|43026.9|43006.9|43024.4|43004.4|2
1639652460000|2021-12-16 11:01:00|43026.9|43006.9|43026.9|43006.9|43026.9|43006.9|43026.9|43006.9|2
1639652470000|2021-12-16 11:01:10|||||||||1
1639652480000|2021-12-16 11:01:20|43029.4|43009.4|43026.9|43006.9|43029.4|43009.4|43026.9|43006.9|3
1639652490000|2021-12-16 11:01:30|43021.9|43001.9|43024.4|43004.4|43024.4|43004.4|43021.9|43001.9|6
1639652500000|2021-12-16 11:01:40|43028.9|43008.9|43026.9|43006.9|43028.9|43008.9|43026.9|43006.9|2
1639652520000|2021-12-16 11:02:00|43028.9|43008.9|43029.4|43009.4|43029.4|43009.4|43028.9|43008.9|0
1639652570000|2021-12-16 11:02:50|43033.4|43013.4|43036.9|43016.9|43036.9|43016.9|43033.4|43013.4|10
1639652580000|2021-12-16 11:03:00|||||||||1
1639652590000|2021-12-16 11:03:10|||||||||3
1639652610000|2021-12-16 11:03:30|43036.4|43016.4|43036.4|43016.4|43036.4|43016.4|43036.4|43016.4|1
1639652620000|2021-12-16 11:03:40|43034.4|43014.4|43030.4|43010.4|43034.4|43014.4|43030.4|43010.4|2
1639652630000|2021-12-16 11:03:50|43029.4|43009.4|43029.4|43009.4|43029.4|43009.4|43029.4|43009.4|4
1639652640000|2021-12-16 11:04:00|43031.9|43011.9|43038.9|43018.9|43038.9|43018.9|43031.9|43011.9|2
1639652650000|2021-12-16 11:04:10|43036.4|43016.4|43036.4|43016.4|43036.4|43016.4|43036.4|43016.4|1
1639652660000|2021-12-16 11:04:20|43036.9|43016.9|43036.9|43016.9|43036.9|43016.9|43036.9|43016.9|2
1639652670000|2021-12-16 11:04:30|43034.9|43014.9|43034.4|43014.4|43034.9|43014.9|43034.4|43014.4|0
1639652680000|2021-12-16 11:04:40|43036.9|43016.9|43036.9|43016.9|43036.9|43016.9|43036.9|43016.9|3
1639652690000|2021-12-16 11:04:50|43037.4|43017.4|43039.4|43019.4|43041.4|43021.4|43036.9|43016.9|4
1639652700000|2021-12-16 11:05:00|43036.9|43016.9|43036.9|43016.9|43036.9|43016.9|43036.9|43016.9|1
1639652710000|2021-12-16 11:05:10|43034.9|43014.9|43034.4|43014.4|43034.9|43014.9|43034.4|43014.4|1
1639652720000|2021-12-16 11:05:20|43032.4|43012.4|43032.4|43012.4|43032.4|43012.4|43032.4|43012.4|2
1639652730000|2021-12-16 11:05:30|43034.4|43014.4|43034.4|43014.4|43034.4|43014.4|43034.4|43014.4|1
1639652750000|2021-12-16 11:05:50|43033.9|43013.9|43034.4|43014.4|43034.4|43014.4|43033.9|43013.9|4
1639652760000|2021-12-16 11:06:00|43036.4|43016.4|43036.4|43016.4|43036.4|43016.4|43036.4|43016.4|0
1639652770000|2021-12-16 11:06:10|43038.9|43018.9|43041.4|43021.4|43041.4|43021.4|43038.9|43018.9|5
1639652790000|2021-12-16 11:06:30|43038.9|43018.9|43044.4|43024.4|43044.4|43024.4|43038.9|43018.9|9
1639652800000|2021-12-16 11:06:40|43046.9|43026.9|43044.4|43024.4|43048.9|43028.9|43044.4|43024.4|5
1639652810000|2021-12-16 11:06:50|43042.4|43022.4|43044.4|43024.4|43044.4|43024.4|43042.4|43022.4|5
1639652820000|2021-12-16 11:07:00|43044.9|43024.9|43046.9|43026.9|43046.9|43026.9|43044.9|43024.9|1
1639652830000|2021-12-16 11:07:10|43044.4|43024.4|43041.9|43021.9|43044.4|43024.4|43041.9|43021.9|3
1639652850000|2021-12-16 11:07:30|43039.9|43019.9|43039.9|43019.9|43039.9|43019.9|43039.9|43019.9|3
1639652860000|2021-12-16 11:07:40|43041.4|43021.4|43049.4|43029.4|43051.9|43031.9|43041.4|43021.4|17
1639652870000|2021-12-16 11:07:50|43046.9|43026.9|43049.4|43029.4|43049.9|43029.9|43044.9|43024.9|19
1639652880000|2021-12-16 11:08:00|43046.9|43026.9|43049.4|43029.4|43051.4|43031.4|43046.9|43026.9|3
1639652890000|2021-12-16 11:08:10|43051.9|43031.9|43049.4|43029.4|43051.9|43031.9|43049.4|43029.4|1
1639652910000|2021-12-16 11:08:30|43044.4|43024.4|43044.4|43024.4|43044.4|43024.4|43044.4|43024.4|2
1639652920000|2021-12-16 11:08:40|43041.9|43021.9|43041.9|43021.9|43041.9|43021.9|43041.9|43021.9|0
1639652940000|2021-12-16 11:09:00|43042.4|43022.4|43039.4|43019.4|43042.4|43022.4|43039.4|43019.4|3
1639652960000|2021-12-16 11:09:20|43041.9|43021.9|43029.4|43009.4|43041.9|43021.9|43029.4|43009.4|5
1639652980000|2021-12-16 11:09:40|43022.4|43002.4|43012.4|42992.4|43022.4|43002.4|43012.4|42992.4|13
1639652990000|2021-12-16 11:09:50|43014.9|42994.9|43009.4|42989.4|43014.9|42994.9|43008.9|42988.9|6
1639653000000|2021-12-16 11:10:00|43014.4|42994.4|43019.4|42999.4|43021.9|43001.9|43014.4|42994.4|7
1639653010000|2021-12-16 11:10:10|43016.9|42996.9|43016.9|42996.9|43016.9|42996.9|43016.9|42996.9|6
1639653020000|2021-12-16 11:10:20|43019.4|42999.4|43018.9|42998.9|43019.4|42999.4|43017.4|42997.4|0
1639653030000|2021-12-16 11:10:30|43019.4|42999.4|43011.9|42991.9|43019.4|42999.4|43011.9|42991.9|6
1639653050000|2021-12-16 11:10:50|43014.4|42994.4|43009.4|42989.4|43016.4|42996.4|43009.4|42989.4|2
1639653060000|2021-12-16 11:11:00|43007.4|42987.4|43009.4|42989.4|43009.4|42989.4|43007.4|42987.4|8
1639653070000|2021-12-16 11:11:10|43013.9|42993.9|43014.4|42994.4|43016.4|42996.4|43013.9|42993.9|3
1639653080000|2021-12-16 11:11:20|43016.9|42996.9|43016.9|42996.9|43019.4|42999.4|43016.9|42996.9|2
1639653090000|2021-12-16 11:11:30|43014.9|42994.9|43011.9|42991.9|43014.9|42994.9|43011.9|42991.9|3
1639653110000|2021-12-16 11:11:50|43009.4|42989.4|43009.4|42989.4|43009.4|42989.4|43009.4|42989.4|1
1639653120000|2021-12-16 11:12:00|43011.9|42991.9|43011.9|42991.9|43011.9|42991.9|43009.4|42989.4|4
1639653140000|2021-12-16 11:12:20|||||||||1
1639653150000|2021-12-16 11:12:30|43001.9|42981.9|42996.9|42976.9|43014.4|42994.4|42996.9|42976.9|41
1639653160000|2021-12-16 11:12:40|43004.4|42984.4|43016.9|42996.9|43016.9|42996.9|43004.4|42984.4|9
1639653170000|2021-12-16 11:12:50|43026.4|43006.4|43024.4|43004.4|43031.9|43011.9|43024.4|43004.4|31
1639653180000|2021-12-16 11:13:00|43021.9|43001.9|43024.4|43004.4|43024.4|43004.4|43021.9|43001.9|10
1639653190000|2021-12-16 11:13:10|43024.9|43004.9|43029.4|43009.4|43030.4|43010.4|43024.9|43004.9|3
1639653200000|2021-12-16 11:13:20|43031.9|43011.9|43031.9|43011.9|43031.9|43011.9|43031.9|43011.9|3
1639653220000|2021-12-16 11:13:40|43029.4|43009.4|43039.4|43019.4|43039.4|43019.4|43029.4|43009.4|9
1639653230000|2021-12-16 11:13:50|43042.4|43022.4|43039.9|43019.9|43042.4|43022.4|43039.9|43019.9|9
1639653240000|2021-12-16 11:14:00|43039.4|43019.4|43041.9|43021.9|43041.9|43021.9|43039.4|43019.4|8
1639653250000|2021-12-16 11:14:10|43044.4|43024.4|43044.4|43024.4|43044.4|43024.4|43044.4|43024.4|5
1639653260000|2021-12-16 11:14:20|43046.4|43026.4|43044.4|43024.4|43046.4|43026.4|43044.4|43024.4|2
1639653270000|2021-12-16 11:14:30|43046.4|43026.4|43041.9|43021.9|43046.9|43026.9|43041.9|43021.9|8
1639653280000|2021-12-16 11:14:40|43035.9|43015.9|43033.9|43013.9|43035.9|43015.9|43033.4|43013.4|9
1639653290000|2021-12-16 11:14:50|43033.4|43013.4|43033.9|43013.9|43033.9|43013.9|43033.4|43013.4|3
1639653300000|2021-12-16 11:15:00|43031.9|43011.9|43031.9|43011.9|43031.9|43011.9|43031.9|43011.9|0
1639653310000|2021-12-16 11:15:10|43029.4|43009.4|43014.4|42994.4|43029.4|43009.4|43014.4|42994.4|13
1639653330000|2021-12-16 11:15:30|43016.4|42996.4|43016.9|42996.9|43016.9|42996.9|43016.4|42996.4|0
1639653340000|2021-12-16 11:15:40|43018.9|42998.9|43018.9|42998.9|43018.9|42998.9|43018.9|42998.9|1
1639653360000|2021-12-16 11:16:00|43021.4|43001.4|43021.4|43001.4|43021.4|43001.4|43021.4|43001.4|2
1639653390000|2021-12-16 11:16:30|43021.9|43001.9|43021.9|43001.9|43021.9|43001.9|43021.9|43001.9|1
1639653400000|2021-12-16 11:16:40|43024.4|43004.4|43019.4|42999.4|43026.9|43006.9|43019.4|42999.4|13
1639653410000|2021-12-16 11:16:50|43021.9|43001.9|43021.9|43001.9|43021.9|43001.9|43021.9|43001.9|0
1639653430000|2021-12-16 11:17:10|43019.9|42999.9|43021.9|43001.9|43021.9|43001.9|43016.9|42996.9|3
1639653440000|2021-12-16 11:17:20|43017.4|42997.4|43016.9|42996.9|43017.4|42997.4|43016.9|42996.9|0
1639653450000|2021-12-16 11:17:30|43019.4|42999.4|43016.9|42996.9|43019.4|42999.4|43016.9|42996.9|3
1639653460000|2021-12-16 11:17:40|43014.4|42994.4|43014.4|42994.4|43014.4|42994.4|43014.4|42994.4|6
1639653470000|2021-12-16 11:17:50|||||||||1
1639653480000|2021-12-16 11:18:00|43016.4|42996.4|43016.9|42996.9|43016.9|42996.9|43014.4|42994.4|3
1639653490000|2021-12-16 11:18:10|43024.4|43004.4|43024.4|43004.4|43024.4|43004.4|43024.4|43004.4|1
1639653500000|2021-12-16 11:18:20|43023.9|43003.9|43024.4|43004.4|43029.4|43009.4|43022.4|43002.4|14
1639653510000|2021-12-16 11:18:30|43026.9|43006.9|43026.9|43006.9|43026.9|43006.9|43026.9|43006.9|1
1639653520000|2021-12-16 11:18:40|43031.4|43011.4|43036.4|43016.4|43036.4|43016.4|43031.4|43011.4|1
1639653540000|2021-12-16 11:19:00|43039.4|43019.4|43039.9|43019.9|43039.9|43019.9|43039.4|43019.4|3
1639653550000|2021-12-16 11:19:10|43039.4|43019.4|43036.9|43016.9|43039.4|43019.4|43036.9|43016.9|3
1639653570000|2021-12-16 11:19:30|43034.4|43014.4|43034.4|43014.4|43034.4|43014.4|43034.4|43014.4|4
1639653590000|2021-12-16 11:19:50|43032.4|43012.4|43032.4|43012.4|43032.4|43012.4|43032.4|43012.4|0
1639653600000|2021-12-16 11:20:00|43034.4|43014.4|43034.4|43014.4|43034.4|43014.4|43034.4|43014.4|1
1639653630000|2021-12-16 11:20:30|43032.4|43012.4|43034.4|43014.4|43034.4|43014.4|43032.4|43012.4|1
1639653650000|2021-12-16 11:20:50|43032.4|43012.4|43031.9|43011.9|43032.4|43012.4|43031.9|43011.9|2
1639653660000|2021-12-16 11:21:00|43031.4|43011.4|43031.9|43011.9|43031.9|43011.9|43031.4|43011.4|3
1639653670000|2021-12-16 11:21:10|43029.4|43009.4|43014.4|42994.4|43029.4|43009.4|43014.4|42994.4|8
1639653680000|2021-12-16 11:21:20|43016.4|42996.4|43016.9|42996.9|43016.9|42996.9|43016.4|42996.4|0
1639653690000|2021-12-16 11:21:30|43019.4|42999.4|43023.9|43003.9|43023.9|43003.9|43019.4|42999.4|5
1639653700000|2021-12-16 11:21:40|43021.9|43001.9|43021.9|43001.9|43021.9|43001.9|43021.9|43001.9|3
1639653740000|2021-12-16 11:22:20|43026.9|43006.9|43026.9|43006.9|43026.9|43006.9|43026.9|43006.9|0
1639653750000|2021-12-16 11:22:30|43028.9|43008.9|43033.9|43013.9|43033.9|43013.9|43028.9|43008.9|3
1639653780000|2021-12-16 11:23:00|43031.9|43011.9|43029.4|43009.4|43031.9|43011.9|43029.4|43009.4|3
1639653830000|2021-12-16 11:23:50|43024.4|43004.4|43026.9|43006.9|43026.9|43006.9|43024.4|43004.4|11
1639653840000|2021-12-16 11:24:00|43029.4|43009.4|43036.9|43016.9|43036.9|43016.9|43029.4|43009.4|0
1639653850000|2021-12-16 11:24:10|43037.4|43017.4|43031.4|43011.4|43039.9|43019.9|43031.4|43011.4|9
1639653860000|2021-12-16 11:24:20|43031.9|43011.9|43031.9|43011.9|43031.9|43011.9|43031.9|43011.9|0
1639653880000|2021-12-16 11:24:40|||||||||1
1639653890000|2021-12-16 11:24:50|43031.4|43011.4|43031.4|43011.4|43031.4|43011.4|43031.4|43011.4|0
1639653910000|2021-12-16 11:25:10|||||||||2
1639653920000|2021-12-16 11:25:20|43031.9|43011.9|43029.4|43009.4|43031.9|43011.9|43029.4|43009.4|1
1639653940000|2021-12-16 11:25:40|43031.9|43011.9|43031.9|43011.9|43031.9|43011.9|43031.9|43011.9|2
1639653950000|2021-12-16 11:25:50|43034.4|43014.4|43034.4|43014.4|43034.4|43014.4|43034.4|43014.4|5
1639653960000|2021-12-16 11:26:00|43032.4|43012.4|43029.9|43009.9|43034.4|43014.4|43029.9|43009.9|11
1639653970000|2021-12-16 11:26:10|43027.4|43007.4|43025.4|43005.4|43027.4|43007.4|43025.4|43005.4|1
1639653980000|2021-12-16 11:26:20|43022.4|43002.4|43022.4|43002.4|43022.4|43002.4|43022.4|43002.4|4
1639653990000|2021-12-16 11:26:30|43019.9|42999.9|43019.9|42999.9|43019.9|42999.9|43019.9|42999.9|0
1639654010000|2021-12-16 11:26:50|43022.4|43002.4|43022.4|43002.4|43022.4|43002.4|43022.4|43002.4|1
1639654020000|2021-12-16 11:27:00|43020.4|43000.4|43019.9|42999.9|43020.4|43000.4|43019.9|42999.9|0
1639654030000|2021-12-16 11:27:10|43022.4|43002.4|43022.4|43002.4|43022.4|43002.4|43022.4|43002.4|1
1639654050000|2021-12-16 11:27:30|43020.4|43000.4|43022.4|43002.4|43022.4|43002.4|43019.9|42999.9|0
1639654060000|2021-12-16 11:27:40|43024.4|43004.4|43024.4|43004.4|43024.4|43004.4|43024.4|43004.4|1
1639654070000|2021-12-16 11:27:50|43026.4|43006.4|43031.9|43011.9|43031.9|43011.9|43026.4|43006.4|1
1639654080000|2021-12-16 11:28:00|43036.9|43016.9|43036.9|43016.9|43036.9|43016.9|43036.9|43016.9|3
1639654090000|2021-12-16 11:28:10|43034.4|43014.4|43036.9|43016.9|43036.9|43016.9|43034.4|43014.4|0
1639654120000|2021-12-16 11:28:40|||||||||7
1639654130000|2021-12-16 11:28:50|||||||||5
1639654140000|2021-12-16 11:29:00|43038.9|43018.9|43039.4|43019.4|43039.4|43019.4|43038.9|43018.9|1
1639654150000|2021-12-16 11:29:10|43036.9|43016.9|43038.9|43018.9|43038.9|43018.9|43036.9|43016.9|1
1639654160000|2021-12-16 11:29:20|43039.4|43019.4|43039.4|43019.4|43039.4|43019.4|43039.4|43019.4|0
1639654180000|2021-12-16 11:29:40|43037.4|43017.4|43041.9|43021.9|43041.9|43021.9|43037.4|43017.4|2
1639654190000|2021-12-16 11:29:50|||||||||6
1639654200000|2021-12-16 11:30:00|43041.4|43021.4|43039.4|43019.4|43041.4|43021.4|43039.4|43019.4|0
1639654210000|2021-12-16 11:30:10|43041.4|43021.4|43036.4|43016.4|43041.4|43021.4|43036.4|43016.4|3
1639654220000|2021-12-16 11:30:20|43036.9|43016.9|43031.9|43011.9|43036.9|43016.9|43031.9|43011.9|5
1639654230000|2021-12-16 11:30:30|43029.4|43009.4|43024.4|43004.4|43029.4|43009.4|43022.4|43002.4|0
1639654240000|2021-12-16 11:30:40|43026.9|43006.9|43026.9|43006.9|43026.9|43006.9|43026.9|43006.9|0
1639654260000|2021-12-16 11:31:00|43024.9|43004.9|43021.9|43001.9|43024.9|43004.9|43021.9|43001.9|3
1639654270000|2021-12-16 11:31:10|43024.4|43004.4|43029.4|43009.4|43029.4|43009.4|43024.4|43004.4|6
1639654280000|2021-12-16 11:31:20|43031.9|43011.9|43029.9|43009.9|43031.9|43011.9|43029.9|43009.9|5
1639654290000|2021-12-16 11:31:30|43029.4|43009.4|43034.4|43014.4|43034.4|43014.4|43029.4|43009.4|1
1639654300000|2021-12-16 11:31:40|43036.4|43016.4|43036.9|43016.9|43036.9|43016.9|43036.4|43016.4|1
1639654310000|2021-12-16 11:31:50|43034.9|43014.9|43036.9|43016.9|43036.9|43016.9|43034.4|43014.4|0
1639654320000|2021-12-16 11:32:00|43038.9|43018.9|43040.9|43020.9|43040.9|43020.9|43038.9|43018.9|1
1639654330000|2021-12-16 11:32:10|43038.9|43018.9|43038.9|43018.9|43038.9|43018.9|43038.9|43018.9|0
1639654340000|2021-12-16 11:32:20|43036.9|43016.9|43032.4|43012.4|43036.9|43016.9|43032.4|43012.4|7
1639654350000|2021-12-16 11:32:30|43034.4|43014.4|43034.4|43014.4|43034.4|43014.4|43034.4|43014.4|0
1639654360000|2021-12-16 11:32:40|43031.9|43011.9|43031.9|43011.9|43031.9|43011.9|43031.9|43011.9|1
1639654370000|2021-12-16 11:32:50|43029.9|43009.9|43029.4|43009.4|43029.9|43009.9|43029.4|43009.4|5
1639654380000|2021-12-16 11:33:00|||||||||8
1639654390000|2021-12-16 11:33:10|43031.4|43011.4|43031.4|43011.4|43031.9|43011.9|43031.4|43011.4|0
1639654400000|2021-12-16 11:33:20|43029.4|43009.4|43029.4|43009.4|43029.4|43009.4|43029.4|43009.4|0
1639654410000|2021-12-16 11:33:30|43027.4|43007.4|43021.9|43001.9|43027.4|43007.4|43021.9|43001.9|0
1639654420000|2021-12-16 11:33:40|43023.9|43003.9|43024.4|43004.4|43024.4|43004.4|43023.9|43003.9|0
1639654440000|2021-12-16 11:34:00|43019.4|42999.4|43019.4|42999.4|43019.4|42999.4|43019.4|42999.4|7
1639654450000|2021-12-16 11:34:10|||||||||3
1639654460000|2021-12-16 11:34:20|43021.9|43001.9|43021.9|43001.9|43021.9|43001.9|43021.9|43001.9|2
1639654470000|2021-12-16 11:34:30|||||||||1
1639654480000|2021-12-16 11:34:40|||||||||1
1639654490000|2021-12-16 11:34:50|43024.4|43004.4|43024.4|43004.4|43024.4|43004.4|43024.4|43004.4|0
1639654510000|2021-12-16 11:35:10|43019.4|42999.4|43019.4|42999.4|43019.4|42999.4|43019.4|42999.4|3
1639654520000|2021-12-16 11:35:20|||||||||1
1639654550000|2021-12-16 11:35:50|||||||||1
1639654560000|2021-12-16 11:36:00|43021.4|43001.4|43008.9|42988.9|43021.9|43001.9|43006.9|42986.9|8
1639654570000|2021-12-16 11:36:10|43009.4|42989.4|43029.9|43009.9|43029.9|43009.9|43009.4|42989.4|7
1639654580000|2021-12-16 11:36:20|43029.4|43009.4|43031.9|43011.9|43031.9|43011.9|43029.4|43009.4|2
1639654590000|2021-12-16 11:36:30|43029.4|43009.4|43026.9|43006.9|43029.4|43009.4|43026.9|43006.9|5
1639654640000|2021-12-16 11:37:20|43021.9|43001.9|43014.9|42994.9|43021.9|43001.9|43014.9|42994.9|4
1639654660000|2021-12-16 11:37:40|43016.9|42996.9|43014.4|42994.4|43016.9|42996.9|43014.4|42994.4|0
1639654670000|2021-12-16 11:37:50|43016.4|42996.4|43014.4|42994.4|43016.9|42996.9|43014.4|42994.4|2
1639654680000|2021-12-16 11:38:00|43016.9|42996.9|43021.9|43001.9|43021.9|43001.9|43016.9|42996.9|6
1639654690000|2021-12-16 11:38:10|||||||||1
1639654700000|2021-12-16 11:38:20|43019.4|42999.4|43019.4|42999.4|43019.4|42999.4|43019.4|42999.4|2
1639654720000|2021-12-16 11:38:40|43021.9|43001.9|43021.9|43001.9|43021.9|43001.9|43021.9|43001.9|1
1639654740000|2021-12-16 11:39:00|43024.4|43004.4|43024.4|43004.4|43024.4|43004.4|43024.4|43004.4|6
1639654750000|2021-12-16 11:39:10|||||||||1
1639654760000|2021-12-16 11:39:20|43026.9|43006.9|43026.9|43006.9|43026.9|43006.9|43024.4|43004.4|1
1639654770000|2021-12-16 11:39:30|43028.9|43008.9|43031.4|43011.4|43031.4|43011.4|43028.9|43008.9|0
1639654780000|2021-12-16 11:39:40|43029.4|43009.4|43029.4|43009.4|43031.4|43011.4|43026.9|43006.9|4
1639654790000|2021-12-16 11:39:50|43031.9|43011.9|43031.9|43011.9|43031.9|43011.9|43029.4|43009.4|2
1639654800000|2021-12-16 11:40:00|43034.4|43014.4|43034.4|43014.4|43034.4|43014.4|43034.4|43014.4|3
1639654810000|2021-12-16 11:40:10|43031.9|43011.9|43031.9|43011.9|43031.9|43011.9|43031.9|43011.9|0
1639654820000|2021-12-16 11:40:20|||||||||1
1639654830000|2021-12-16 11:40:30|43033.9|43013.9|43031.9|43011.9|43034.4|43014.4|43031.9|43011.9|2
1639654850000|2021-12-16 11:40:50|43034.4|43014.4|43031.9|43011.9|43034.4|43014.4|43031.9|43011.9|1
1639654860000|2021-12-16 11:41:00|43029.4|43009.4|43029.4|43009.4|43031.4|43011.4|43029.4|43009.4|0
1639654870000|2021-12-16 11:41:10|43031.9|43011.9|43029.4|43009.4|43031.9|43011.9|43029.4|43009.4|0
1639654890000|2021-12-16 11:41:30|43029.9|43009.9|43031.9|43011.9|43032.4|43012.4|43029.9|43009.9|1
1639654900000|2021-12-16 11:41:40|43033.9|43013.9|43036.9|43016.9|43036.9|43016.9|43031.4|43011.4|5
1639654920000|2021-12-16 11:42:00|43038.9|43018.9|43027.4|43007.4|43038.9|43018.9|43027.4|43007.4|3
1639654930000|2021-12-16 11:42:10|43026.9|43006.9|43026.9|43006.9|43026.9|43006.9|43026.9|43006.9|2
1639654940000|2021-12-16 11:42:20|||||||||1
1639654950000|2021-12-16 11:42:30|43029.4|43009.4|43029.4|43009.4|43029.4|43009.4|43029.4|43009.4|0
1639654970000|2021-12-16 11:42:50|43026.9|43006.9|43029.4|43009.4|43029.4|43009.4|43026.9|43006.9|2
1639654980000|2021-12-16 11:43:00|43031.9|43011.9|43031.9|43011.9|43031.9|43011.9|43031.9|43011.9|0
1639654990000|2021-12-16 11:43:10|43033.9|43013.9|43031.9|43011.9|43034.4|43014.4|43031.9|43011.9|7
1639655000000|2021-12-16 11:43:20|43033.9|43013.9|43039.4|43019.4|43039.4|43019.4|43033.9|43013.9|1
1639655010000|2021-12-16 11:43:30|43036.9|43016.9|43036.9|43016.9|43039.4|43019.4|43034.9|43014.9|9
1639655020000|2021-12-16 11:43:40|43039.4|43019.4|43039.9|43019.9|43041.9|43021.9|43039.4|43019.4|3
1639655030000|2021-12-16 11:43:50|43039.4|43019.4|43039.4|43019.4|43039.4|43019.4|43039.4|43019.4|0
1639655040000|2021-12-16 11:44:00|43041.9|43021.9|43041.9|43021.9|43041.9|43021.9|43041.9|43021.9|2
1639655050000|2021-12-16 11:44:10|43039.9|43019.9|43046.9|43026.9|43046.9|43026.9|43039.9|43019.9|4
1639655060000|2021-12-16 11:44:20|43049.4|43029.4|43049.4|43029.4|43049.4|43029.4|43049.4|43029.4|6
1639655090000|2021-12-16 11:44:50|43054.4|43034.4|43054.4|43034.4|43054.4|43034.4|43054.4|43034.4|3
1639655100000|2021-12-16 11:45:00|43059.4|43039.4|43059.4|43039.4|43059.4|43039.4|43059.4|43039.4|2
1639655110000|2021-12-16 11:45:10|43061.4|43041.4|43056.9|43036.9|43061.9|43041.9|43056.9|43036.9|10
1639655120000|2021-12-16 11:45:20|43058.9|43038.9|43059.4|43039.4|43059.4|43039.4|43056.9|43036.9|3
1639655130000|2021-12-16 11:45:30|||||||||4
1639655140000|2021-12-16 11:45:40|43061.9|43041.9|43059.4|43039.4|43061.9|43041.9|43059.4|43039.4|0
1639655150000|2021-12-16 11:45:50|43061.9|43041.9|43064.4|43044.4|43064.4|43044.4|43061.9|43041.9|2
1639655170000|2021-12-16 11:46:10|43061.9|43041.9|43061.9|43041.9|43061.9|43041.9|43061.9|43041.9|3
1639655180000|2021-12-16 11:46:20|43064.4|43044.4|43064.4|43044.4|43064.4|43044.4|43064.4|43044.4|1
1639655190000|2021-12-16 11:46:30|43060.4|43040.4|43064.4|43044.4|43068.9|43048.9|43059.4|43039.4|13
1639655200000|2021-12-16 11:46:40|43066.9|43046.9|43061.9|43041.9|43066.9|43046.9|43061.9|43041.9|4
1639655210000|2021-12-16 11:46:50|43064.4|43044.4|43090.9|43070.9|43090.9|43070.9|43064.4|43044.4|40
1639655220000|2021-12-16 11:47:00|43093.9|43073.9|43096.9|43076.9|43098.9|43078.9|43093.9|43073.9|26
1639655230000|2021-12-16 11:47:10|43098.9|43078.9|43094.4|43074.4|43099.4|43079.4|43094.4|43074.4|9
1639655240000|2021-12-16 11:47:20|43099.4|43079.4|43099.4|43079.4|43099.4|43079.4|43099.4|43079.4|6
1639655250000|2021-12-16 11:47:30|43097.4|43077.4|43096.9|43076.9|43099.4|43079.4|43096.9|43076.9|12
1639655260000|2021-12-16 11:47:40|43091.9|43071.9|43094.4|43074.4|43094.4|43074.4|43091.9|43071.9|7
1639655270000|2021-12-16 11:47:50|43096.9|43076.9|43094.4|43074.4|43099.4|43079.4|43094.4|43074.4|15
1639655280000|2021-12-16 11:48:00|43091.9|43071.9|43074.4|43054.4|43091.9|43071.9|43074.4|43054.4|11
1639655290000|2021-12-16 11:48:10|43076.9|43056.9|43076.9|43056.9|43076.9|43056.9|43076.9|43056.9|2
1639655300000|2021-12-16 11:48:20|43071.9|43051.9|43071.9|43051.9|43071.9|43051.9|43069.4|43049.4|6
1639655320000|2021-12-16 11:48:40|43069.9|43049.9|43066.9|43046.9|43069.9|43049.9|43066.9|43046.9|3
1639655330000|2021-12-16 11:48:50|43069.4|43049.4|43069.4|43049.4|43069.4|43049.4|43069.4|43049.4|2
1639655340000|2021-12-16 11:49:00|43068.9|43048.9|43066.9|43046.9|43068.9|43048.9|43066.9|43046.9|1
1639655360000|2021-12-16 11:49:20|43069.4|43049.4|43071.9|43051.9|43071.9|43051.9|43069.4|43049.4|1
1639655380000|2021-12-16 11:49:40|43069.4|43049.4|43071.9|43051.9|43074.4|43054.4|43069.4|43049.4|9
1639655390000|2021-12-16 11:49:50|43069.4|43049.4|43066.9|43046.9|43069.4|43049.4|43066.9|43046.9|7
1639655400000|2021-12-16 11:50:00|43064.9|43044.9|43059.4|43039.4|43064.9|43044.9|43059.4|43039.4|3
1639655410000|2021-12-16 11:50:10|43056.9|43036.9|43054.4|43034.4|43056.9|43036.9|43054.4|43034.4|2
1639655420000|2021-12-16 11:50:20|43050.4|43030.4|43049.4|43029.4|43050.4|43030.4|43049.4|43029.4|10
1639655430000|2021-12-16 11:50:30|43046.9|43026.9|43037.4|43017.4|43046.9|43026.9|43037.4|43017.4|2
1639655440000|2021-12-16 11:50:40|43039.4|43019.4|43039.9|43019.9|43039.9|43019.9|43039.4|43019.4|1
1639655460000|2021-12-16 11:51:00|43041.9|43021.9|43041.9|43021.9|43041.9|43021.9|43041.9|43021.9|9
1639655470000|2021-12-16 11:51:10|43042.4|43022.4|43044.4|43024.4|43044.4|43024.4|43041.9|43021.9|0
1639655480000|2021-12-16 11:51:20|43042.4|43022.4|43041.9|43021.9|43042.4|43022.4|43039.4|43019.4|3
1639655490000|2021-12-16 11:51:30|43039.9|43019.9|43039.4|43019.4|43039.9|43019.9|43039.4|43019.4|2
1639655500000|2021-12-16 11:51:40|43044.4|43024.4|43044.4|43024.4|43044.4|43024.4|43044.4|43024.4|8
1639655510000|2021-12-16 11:51:50|43046.9|43026.9|43051.9|43031.9|43051.9|43031.9|43046.9|43026.9|5
1639655520000|2021-12-16 11:52:00|43049.4|43029.4|43051.9|43031.9|43051.9|43031.9|43046.9|43026.9|3
1639655540000|2021-12-16 11:52:20|||||||||2
1639655550000|2021-12-16 11:52:30|43049.4|43029.4|43036.9|43016.9|43049.4|43029.4|43036.9|43016.9|13
1639655570000|2021-12-16 11:52:50|43038.9|43018.9|43039.4|43019.4|43039.4|43019.4|43038.9|43018.9|3
1639655580000|2021-12-16 11:53:00|43044.4|43024.4|43046.9|43026.9|43046.9|43026.9|43044.4|43024.4|3
1639655590000|2021-12-16 11:53:10|43044.9|43024.9|43046.9|43026.9|43046.9|43026.9|43044.9|43024.9|0
1639655600000|2021-12-16 11:53:20|||||||||1
1639655610000|2021-12-16 11:53:30|43048.9|43028.9|43049.4|43029.4|43049.4|43029.4|43048.9|43028.9|0
1639655620000|2021-12-16 11:53:40|||||||||2
1639655630000|2021-12-16 11:53:50|43051.4|43031.4|43049.9|43029.9|43051.9|43031.9|43049.9|43029.9|0
1639655640000|2021-12-16 11:54:00|43049.4|43029.4|43051.9|43031.9|43051.9|43031.9|43049.4|43029.4|0
1639655650000|2021-12-16 11:54:10|43054.4|43034.4|43051.9|43031.9|43054.4|43034.4|43051.9|43031.9|1
1639655660000|2021-12-16 11:54:20|43049.9|43029.9|43051.9|43031.9|43051.9|43031.9|43049.4|43029.4|1
1639655680000|2021-12-16 11:54:40|43054.4|43034.4|43054.4|43034.4|43054.4|43034.4|43051.9|43031.9|1
1639655700000|2021-12-16 11:55:00|43051.9|43031.9|43054.4|43034.4|43054.4|43034.4|43051.9|43031.9|4
1639655710000|2021-12-16 11:55:10|43051.9|43031.9|43051.9|43031.9|43051.9|43031.9|43051.9|43031.9|2
1639655720000|2021-12-16 11:55:20|43049.4|43029.4|43049.4|43029.4|43049.4|43029.4|43049.4|43029.4|2
1639655730000|2021-12-16 11:55:30|||||||||1
1639655740000|2021-12-16 11:55:40|43048.9|43028.9|43046.9|43026.9|43048.9|43028.9|43044.4|43024.4|1
1639655750000|2021-12-16 11:55:50|||||||||1
1639655760000|2021-12-16 11:56:00|43048.9|43028.9|43049.4|43029.4|43049.4|43029.4|43048.9|43028.9|6
1639655770000|2021-12-16 11:56:10|||||||||3
1639655780000|2021-12-16 11:56:20|43046.9|43026.9|43051.9|43031.9|43051.9|43031.9|43046.9|43026.9|2
1639655790000|2021-12-16 11:56:30|43046.9|43026.9|43049.4|43029.4|43051.9|43031.9|43046.4|43026.4|8
1639655800000|2021-12-16 11:56:40|43051.9|43031.9|43056.4|43036.4|43056.4|43036.4|43051.9|43031.9|5
1639655810000|2021-12-16 11:56:50|43060.9|43040.9|43071.9|43051.9|43074.4|43054.4|43060.9|43040.9|5
1639655820000|2021-12-16 11:57:00|43074.4|43054.4|43074.4|43054.4|43079.4|43059.4|43074.4|43054.4|9
1639655830000|2021-12-16 11:57:10|||||||||1
1639655850000|2021-12-16 11:57:30|43076.4|43056.4|43076.9|43056.9|43079.4|43059.4|43076.4|43056.4|5
1639655860000|2021-12-16 11:57:40|43074.4|43054.4|43074.4|43054.4|43074.4|43054.4|43074.4|43054.4|0
1639655870000|2021-12-16 11:57:50|||||||||1
1639655880000|2021-12-16 11:58:00|43076.9|43056.9|43078.9|43058.9|43078.9|43058.9|43076.9|43056.9|2
1639655890000|2021-12-16 11:58:10|43079.4|43059.4|43076.9|43056.9|43079.4|43059.4|43076.9|43056.9|4
1639655900000|2021-12-16 11:58:20|43072.4|43052.4|43071.9|43051.9|43072.4|43052.4|43071.9|43051.9|3
1639655910000|2021-12-16 11:58:30|43074.4|43054.4|43074.4|43054.4|43074.4|43054.4|43074.4|43054.4|0
1639655920000|2021-12-16 11:58:40|||||||||1
1639655930000|2021-12-16 11:58:50|43076.4|43056.4|43080.9|43060.9|43080.9|43060.9|43076.4|43056.4|0
1639655940000|2021-12-16 11:59:00|43082.9|43062.9|43083.4|43063.4|43083.4|43063.4|43082.9|43062.9|0
1639655950000|2021-12-16 11:59:10|43083.9|43063.9|43083.9|43063.9|43083.9|43063.9|43083.9|43063.9|4
1639655960000|2021-12-16 11:59:20|43084.4|43064.4|43088.9|43068.9|43088.9|43068.9|43084.4|43064.4|4
1639655970000|2021-12-16 11:59:30|43086.9|43066.9|43086.9|43066.9|43086.9|43066.9|43086.9|43066.9|3
1639655980000|2021-12-16 11:59:40|43086.4|43066.4|43081.9|43061.9|43086.4|43066.4|43081.9|43061.9|0
1639655990000|2021-12-16 11:59:50|43079.9|43059.9|43077.4|43057.4|43079.9|43059.9|43077.4|43057.4|1
1639656000000|2021-12-16 12:00:00|43075.3|43055.3|43066.9|43046.9|43075.3|43055.3|43063.9|43043.9|22
1639656010000|2021-12-16 12:00:10|43064.9|43044.9|43074.4|43054.4|43074.4|43054.4|43064.4|43044.4|16
1639656020000|2021-12-16 12:00:20|43071.9|43051.9|43066.9|43046.9|43072.4|43052.4|43066.9|43046.9|9
1639656030000|2021-12-16 12:00:30|43069.4|43049.4|43066.9|43046.9|43069.4|43049.4|43064.4|43044.4|4
1639656040000|2021-12-16 12:00:40|43069.4|43049.4|43056.9|43036.9|43069.4|43049.4|43056.9|43036.9|9
1639656050000|2021-12-16 12:00:50|43054.4|43034.4|43041.9|43021.9|43054.4|43034.4|43039.4|43019.4|8
1639656060000|2021-12-16 12:01:00|43039.9|43019.9|43039.4|43019.4|43039.9|43019.9|43036.9|43016.9|4
1639656070000|2021-12-16 12:01:10|43041.4|43021.4|43044.4|43024.4|43046.4|43026.4|43041.4|43021.4|3
1639656080000|2021-12-16 12:01:20|43046.9|43026.9|43049.4|43029.4|43049.4|43029.4|43044.4|43024.4|2
1639656090000|2021-12-16 12:01:30|43047.4|43027.4|43036.9|43016.9|43047.4|43027.4|43036.9|43016.9|0
1639656100000|2021-12-16 12:01:40|43034.4|43014.4|43036.9|43016.9|43039.4|43019.4|43034.4|43014.4|0
1639656110000|2021-12-16 12:01:50|43034.9|43014.9|43034.4|43014.4|43034.9|43014.9|43034.4|43014.4|1
1639656120000|2021-12-16 12:02:00|43036.9|43016.9|43051.4|43031.4|43051.4|43031.4|43034.4|43014.4|31
1639656130000|2021-12-16 12:02:10|43053.4|43033.4|43046.9|43026.9|43059.4|43039.4|43042.4|43022.4|10
1639656140000|2021-12-16 12:02:20|43046.4|43026.4|43051.9|43031.9|43051.9|43031.9|43046.4|43026.4|3
1639656150000|2021-12-16 12:02:30|43053.9|43033.9|43064.4|43044.4|43064.4|43044.4|43053.9|43033.9|4
1639656160000|2021-12-16 12:02:40|43062.4|43042.4|43059.4|43039.4|43064.4|43044.4|43059.4|43039.4|4
1639656170000|2021-12-16 12:02:50|43061.9|43041.9|43056.9|43036.9|43061.9|43041.9|43056.9|43036.9|3
1639656180000|2021-12-16 12:03:00|43058.9|43038.9|43059.4|43039.4|43059.4|43039.4|43058.9|43038.9|0
1639656190000|2021-12-16 12:03:10|43056.9|43036.9|43063.9|43043.9|43063.9|43043.9|43056.9|43036.9|18
1639656200000|2021-12-16 12:03:20|43064.4|43044.4|43076.4|43056.4|43076.4|43056.4|43054.4|43034.4|29
1639656210000|2021-12-16 12:03:30|43078.9|43058.9|43076.9|43056.9|43081.4|43061.4|43076.9|43056.9|12
1639656220000|2021-12-16 12:03:40|43078.9|43058.9|43106.9|43086.9|43106.9|43086.9|43078.9|43058.9|23
1639656230000|2021-12-16 12:03:50|43104.4|43084.4|43101.4|43081.4|43104.4|43084.4|43101.4|43081.4|12
1639656240000|2021-12-16 12:04:00|43096.9|43076.9|43051.9|43031.9|43096.9|43076.9|43051.9|43031.9|12
1639656250000|2021-12-16 12:04:10|43053.9|43033.9|43053.9|43033.9|43054.4|43034.4|43053.9|43033.9|4
1639656260000|2021-12-16 12:04:20|43054.4|43034.4|43056.9|43036.9|43056.9|43036.9|43054.4|43034.4|3
1639656270000|2021-12-16 12:04:30|43062.4|43042.4|43062.4|43042.4|43062.4|43042.4|43062.4|43042.4|4
1639656280000|2021-12-16 12:04:40|43064.9|43044.9|43074.4|43054.4|43074.4|43054.4|43064.9|43044.9|1
1639656290000|2021-12-16 12:04:50|43072.4|43052.4|43074.4|43054.4|43074.4|43054.4|43071.9|43051.9|5
1639656300000|2021-12-16 12:05:00|43076.4|43056.4|43081.9|43061.9|43081.9|43061.9|43076.4|43056.4|6
1639656310000|2021-12-16 12:05:10|43079.4|43059.4|43078.9|43058.9|43079.4|43059.4|43078.9|43058.9|4
1639656320000|2021-12-16 12:05:20|43076.9|43056.9|43076.9|43056.9|43076.9|43056.9|43076.9|43056.9|2
1639656340000|2021-12-16 12:05:40|43074.9|43054.9|43069.9|43049.9|43074.9|43054.9|43069.9|43049.9|1
1639656350000|2021-12-16 12:05:50|43067.8|43047.8|43066.9|43046.9|43067.8|43047.8|43066.9|43046.9|1
1639656360000|2021-12-16 12:06:00|43068.9|43048.9|43069.4|43049.4|43069.4|43049.4|43068.9|43048.9|3
1639656370000|2021-12-16 12:06:10|43071.9|43051.9|43067.4|43047.4|43074.4|43054.4|43067.4|43047.4|4
1639656380000|2021-12-16 12:06:20|43066.9|43046.9|43066.9|43046.9|43068.9|43048.9|43066.9|43046.9|1
1639656390000|2021-12-16 12:06:30|43069.4|43049.4|43066.9|43046.9|43069.4|43049.4|43066.9|43046.9|1
1639656400000|2021-12-16 12:06:40|43064.9|43044.9|43066.9|43046.9|43066.9|43046.9|43064.9|43044.9|0
1639656410000|2021-12-16 12:06:50|||||||||1
1639656420000|2021-12-16 12:07:00|43064.9|43044.9|43064.4|43044.4|43066.4|43046.4|43064.4|43044.4|3
1639656430000|2021-12-16 12:07:10|43066.4|43046.4|43066.9|43046.9|43066.9|43046.9|43066.4|43046.4|3
1639656440000|2021-12-16 12:07:20|43067.4|43047.4|43074.4|43054.4|43074.4|43054.4|43067.4|43047.4|5
1639656450000|2021-12-16 12:07:30|43076.9|43056.9|43079.4|43059.4|43086.9|43066.9|43076.9|43056.9|9
1639656460000|2021-12-16 12:07:40|43077.4|43057.4|43079.9|43059.9|43079.9|43059.9|43077.4|43057.4|0
1639656470000|2021-12-16 12:07:50|43081.9|43061.9|43077.4|43057.4|43081.9|43061.9|43077.4|43057.4|1
1639656480000|2021-12-16 12:08:00|43079.9|43059.9|43079.9|43059.9|43081.9|43061.9|43077.8|43057.8|3
1639656490000|2021-12-16 12:08:10|43081.9|43061.9|43081.9|43061.9|43081.9|43061.9|43081.9|43061.9|1
1639656500000|2021-12-16 12:08:20|43079.9|43059.9|43079.9|43059.9|43079.9|43059.9|43079.9|43059.9|1
1639656510000|2021-12-16 12:08:30|43081.9|43061.9|43079.4|43059.4|43081.9|43061.9|43079.4|43059.4|1
1639656520000|2021-12-16 12:08:40|43078.9|43058.9|43076.9|43056.9|43078.9|43058.9|43076.9|43056.9|4
1639656530000|2021-12-16 12:08:50|43074.9|43054.9|43076.9|43056.9|43079.4|43059.4|43074.9|43054.9|4
1639656540000|2021-12-16 12:09:00|43078.9|43058.9|43076.9|43056.9|43079.4|43059.4|43074.9|43054.9|1
1639656550000|2021-12-16 12:09:10|43074.9|43054.9|43074.9|43054.9|43074.9|43054.9|43074.9|43054.9|0
1639656560000|2021-12-16 12:09:20|43074.4|43054.4|43069.4|43049.4|43074.4|43054.4|43069.4|43049.4|0
1639656570000|2021-12-16 12:09:30|43067.4|43047.4|43062.4|43042.4|43067.4|43047.4|43062.4|43042.4|2
1639656580000|2021-12-16 12:09:40|43064.4|43044.4|43064.4|43044.4|43066.9|43046.9|43062.4|43042.4|1
1639656590000|2021-12-16 12:09:50|43066.9|43046.9|43069.4|43049.4|43069.4|43049.4|43066.9|43046.9|2
1639656600000|2021-12-16 12:10:00|43064.4|43044.4|43059.4|43039.4|43064.4|43044.4|43059.4|43039.4|6
1639656610000|2021-12-16 12:10:10|43061.9|43041.9|43061.9|43041.9|43061.9|43041.9|43059.4|43039.4|3
1639656620000|2021-12-16 12:10:20|43063.9|43043.9|43061.9|43041.9|43064.4|43044.4|43061.9|43041.9|1
1639656630000|2021-12-16 12:10:30|43063.9|43043.9|43066.9|43046.9|43068.9|43048.9|43063.9|43043.9|8
1639656640000|2021-12-16 12:10:40|43069.4|43049.4|43069.4|43049.4|43069.4|43049.4|43069.4|43049.4|2
1639656650000|2021-12-16 12:10:50|43071.9|43051.9|43066.9|43046.9|43071.9|43051.9|43066.9|43046.9|2
1639656660000|2021-12-16 12:11:00|43069.4|43049.4|43069.4|43049.4|43069.4|43049.4|43066.9|43046.9|3
1639656670000|2021-12-16 12:11:10|43064.9|43044.9|43057.4|43037.4|43064.9|43044.9|43057.4|43037.4|4
1639656680000|2021-12-16 12:11:20|43056.9|43036.9|43059.4|43039.4|43059.4|43039.4|43056.9|43036.9|3
1639656690000|2021-12-16 12:11:30|43059.9|43039.9|43069.4|43049.4|43069.4|43049.4|43059.9|43039.9|4
1639656700000|2021-12-16 12:11:40|43066.9|43046.9|43068.9|43048.9|43068.9|43048.9|43064.4|43044.4|4
1639656710000|2021-12-16 12:11:50|43069.4|43049.4|43064.4|43044.4|43069.4|43049.4|43059.4|43039.4|12
1639656720000|2021-12-16 12:12:00|43066.4|43046.4|43069.4|43049.4|43071.9|43051.9|43066.4|43046.4|4
1639656730000|2021-12-16 12:12:10|43066.9|43046.9|43066.9|43046.9|43066.9|43046.9|43066.9|43046.9|0
1639656740000|2021-12-16 12:12:20|43068.9|43048.9|43067.8|43047.8|43071.9|43051.9|43066.9|43046.9|5
1639656750000|2021-12-16 12:12:30|43066.9|43046.9|43066.4|43046.4|43071.9|43051.9|43066.4|43046.4|2
1639656770000|2021-12-16 12:12:50|43064.4|43044.4|43064.4|43044.4|43066.9|43046.9|43064.4|43044.4|0
1639656780000|2021-12-16 12:13:00|43062.4|43042.4|43057.4|43037.4|43062.4|43042.4|43057.4|43037.4|7
1639656790000|2021-12-16 12:13:10|43056.9|43036.9|43059.4|43039.4|43059.4|43039.4|43056.9|43036.9|0
1639656800000|2021-12-16 12:13:20|43056.9|43036.9|43056.9|43036.9|43059.4|43039.4|43056.9|43036.9|1
1639656810000|2021-12-16 12:13:30|43054.4|43034.4|43061.4|43041.4|43061.4|43041.4|43054.4|43034.4|1
1639656820000|2021-12-16 12:13:40|43059.4|43039.4|43056.9|43036.9|43059.4|43039.4|43056.9|43036.9|0
1639656840000|2021-12-16 12:14:00|43059.4|43039.4|43061.9|43041.9|43061.9|43041.9|43056.9|43036.9|2
1639656850000|2021-12-16 12:14:10|43059.9|43039.9|43059.4|43039.4|43059.9|43039.9|43059.4|43039.4|1
1639656860000|2021-12-16 12:14:20|43064.4|43044.4|43064.4|43044.4|43064.4|43044.4|43064.4|43044.4|6
1639656870000|2021-12-16 12:14:30|43066.9|43046.9|43074.4|43054.4|43074.4|43054.4|43066.9|43046.9|13
1639656880000|2021-12-16 12:14:40|43066.9|43046.9|43059.4|43039.4|43066.9|43046.9|43059.4|43039.4|10
1639656890000|2021-12-16 12:14:50|43061.9|43041.9|43056.9|43036.9|43061.9|43041.9|43056.9|43036.9|4
1639656900000|2021-12-16 12:15:00|||||||||15
1639656910000|2021-12-16 12:15:10|43057.4|43037.4|43066.9|43046.9|43066.9|43046.9|43057.4|43037.4|5
1639656920000|2021-12-16 12:15:20|43069.4|43049.4|43071.9|43051.9|43071.9|43051.9|43066.9|43046.9|4
1639656930000|2021-12-16 12:15:30|43074.4|43054.4|43089.4|43069.4|43089.4|43069.4|43071.9|43051.9|11
1639656940000|2021-12-16 12:15:40|43091.4|43071.4|43089.4|43069.4|43091.4|43071.4|43089.4|43069.4|3
1639656950000|2021-12-16 12:15:50|43091.9|43071.9|43096.9|43076.9|43096.9|43076.9|43089.9|43069.9|7
1639656960000|2021-12-16 12:16:00|43096.4|43076.4|43099.4|43079.4|43099.4|43079.4|43092.4|43072.4|8
1639656970000|2021-12-16 12:16:10|43101.4|43081.4|43106.4|43086.4|43108.9|43088.9|43101.4|43081.4|12
1639656980000|2021-12-16 12:16:20|43101.9|43081.9|43096.9|43076.9|43101.9|43081.9|43096.9|43076.9|9
1639656990000|2021-12-16 12:16:30|43099.4|43079.4|43099.4|43079.4|43099.4|43079.4|43097.4|43077.4|3
1639657000000|2021-12-16 12:16:40|43098.9|43078.9|43089.4|43069.4|43098.9|43078.9|43089.4|43069.4|7
1639657020000|2021-12-16 12:17:00|43087.4|43067.4|43084.4|43064.4|43087.4|43067.4|43084.4|43064.4|1
1639657030000|2021-12-16 12:17:10|43079.9|43059.9|43076.4|43056.4|43081.9|43061.9|43074.4|43054.4|2
1639657040000|2021-12-16 12:17:20|43076.9|43056.9|43076.9|43056.9|43076.9|43056.9|43076.9|43056.9|4
1639657050000|2021-12-16 12:17:30|43078.9|43058.9|43079.4|43059.4|43079.4|43059.4|43078.9|43058.9|1
1639657060000|2021-12-16 12:17:40|43079.9|43059.9|43086.4|43066.4|43086.4|43066.4|43076.9|43056.9|12
1639657070000|2021-12-16 12:17:50|43084.4|43064.4|43084.4|43064.4|43084.4|43064.4|43084.4|43064.4|0
1639657080000|2021-12-16 12:18:00|43086.9|43066.9|43089.4|43069.4|43089.4|43069.4|43086.9|43066.9|1
1639657090000|2021-12-16 12:18:10|43091.9|43071.9|43089.4|43069.4|43091.9|43071.9|43089.4|43069.4|3
1639657100000|2021-12-16 12:18:20|43087.4|43067.4|43084.9|43064.9|43087.4|43067.4|43084.9|43064.9|2
1639657110000|2021-12-16 12:18:30|43084.4|43064.4|43086.9|43066.9|43086.9|43066.9|43084.4|43064.4|0
1639657120000|2021-12-16 12:18:40|43088.9|43068.9|43119.4|43099.4|43119.4|43099.4|43088.9|43068.9|15
1639657130000|2021-12-16 12:18:50|43116.9|43096.9|43116.9|43096.9|43119.4|43099.4|43114.4|43094.4|12
1639657140000|2021-12-16 12:19:00|43114.4|43094.4|43114.4|43094.4|43114.4|43094.4|43114.4|43094.4|21
1639657150000|2021-12-16 12:19:10|43116.4|43096.4|43123.9|43103.9|43123.9|43103.9|43114.9|43094.9|17
1639657160000|2021-12-16 12:19:20|43124.4|43104.4|43129.4|43109.4|43134.4|43114.4|43124.4|43104.4|24
1639657170000|2021-12-16 12:19:30|43131.9|43111.9|43136.9|43116.9|43136.9|43116.9|43129.4|43109.4|9
1639657180000|2021-12-16 12:19:40|43134.9|43114.9|43134.4|43114.4|43137.4|43117.4|43134.4|43114.4|11
1639657190000|2021-12-16 12:19:50|43129.4|43109.4|43121.9|43101.9|43129.4|43109.4|43121.9|43101.9|9
1639657200000|2021-12-16 12:20:00|43122.4|43102.4|43121.9|43101.9|43126.9|43106.9|43121.9|43101.9|4
1639657210000|2021-12-16 12:20:10|43123.9|43103.9|43126.9|43106.9|43126.9|43106.9|43121.9|43101.9|3
1639657220000|2021-12-16 12:20:20|43121.9|43101.9|43109.8|43089.8|43121.9|43101.9|43109.8|43089.8|19
1639657230000|2021-12-16 12:20:30|43111.9|43091.9|43116.9|43096.9|43119.4|43099.4|43111.9|43091.9|6
1639657240000|2021-12-16 12:20:40|43114.8|43094.8|43116.9|43096.9|43116.9|43096.9|43114.4|43094.4|3
1639657250000|2021-12-16 12:20:50|43114.8|43094.8|43109.4|43089.4|43114.8|43094.8|43109.4|43089.4|1
1639657260000|2021-12-16 12:21:00|43111.4|43091.4|43113.9|43093.9|43113.9|43093.9|43109.8|43089.8|2
1639657270000|2021-12-16 12:21:10|43114.4|43094.4|43114.4|43094.4|43116.4|43096.4|43114.4|43094.4|6
1639657280000|2021-12-16 12:21:20|43108.4|43088.4|43091.9|43071.9|43108.4|43088.4|43091.9|43071.9|3
1639657290000|2021-12-16 12:21:30|43086.9|43066.9|43089.4|43069.4|43089.4|43069.4|43086.9|43066.9|1
1639657300000|2021-12-16 12:21:40|43084.4|43064.4|43086.9|43066.9|43089.4|43069.4|43084.4|43064.4|7
1639657310000|2021-12-16 12:21:50|43089.4|43069.4|43089.4|43069.4|43089.4|43069.4|43089.4|43069.4|3
1639657320000|2021-12-16 12:22:00|43091.4|43071.4|43089.4|43069.4|43091.9|43071.9|43089.4|43069.4|4
1639657330000|2021-12-16 12:22:10|43091.4|43071.4|43089.4|43069.4|43091.9|43071.9|43089.4|43069.4|0
1639657340000|2021-12-16 12:22:20|43091.4|43071.4|43091.9|43071.9|43094.4|43074.4|43091.4|43071.4|4
1639657350000|2021-12-16 12:22:30|43093.9|43073.9|43094.4|43074.4|43094.4|43074.4|43093.9|43073.9|2
1639657360000|2021-12-16 12:22:40|43096.4|43076.4|43098.9|43078.9|43098.9|43078.9|43096.4|43076.4|0
1639657370000|2021-12-16 12:22:50|43096.9|43076.9|43104.4|43084.4|43104.4|43084.4|43096.9|43076.9|2
1639657380000|2021-12-16 12:23:00|43106.4|43086.4|43104.4|43084.4|43106.4|43086.4|43104.4|43084.4|1
1639657390000|2021-12-16 12:23:10|43106.9|43086.9|43109.4|43089.4|43111.9|43091.9|43106.9|43086.9|5
1639657400000|2021-12-16 12:23:20|43111.4|43091.4|43112.3|43092.3|43112.3|43092.3|43111.4|43091.4|12
1639657420000|2021-12-16 12:23:40|43109.4|43089.4|43106.9|43086.9|43109.4|43089.4|43106.9|43086.9|9
1639657430000|2021-12-16 12:23:50|43109.4|43089.4|43119.4|43099.4|43119.4|43099.4|43109.4|43089.4|38
1639657440000|2021-12-16 12:24:00|43119.8|43099.8|43129.4|43109.4|43131.9|43111.9|43119.8|43099.8|16
1639657450000|2021-12-16 12:24:10|43126.9|43106.9|43122.3|43102.3|43126.9|43106.9|43122.3|43102.3|10
1639657460000|2021-12-16 12:24:20|43121.9|43101.9|43119.4|43099.4|43124.4|43104.4|43119.4|43099.4|3
1639657480000|2021-12-16 12:24:40|43121.9|43101.9|43116.9|43096.9|43121.9|43101.9|43116.9|43096.9|3
1639657490000|2021-12-16 12:24:50|43119.4|43099.4|43121.9|43101.9|43121.9|43101.9|43119.4|43099.4|2
1639657510000|2021-12-16 12:25:10|43119.8|43099.8|43114.4|43094.4|43119.8|43099.8|43114.4|43094.4|11
1639657520000|2021-12-16 12:25:20|43116.9|43096.9|43124.4|43104.4|43124.4|43104.4|43116.9|43096.9|4
1639657530000|2021-12-16 12:25:30|43126.9|43106.9|43119.8|43099.8|43126.9|43106.9|43119.8|43099.8|6
1639657540000|2021-12-16 12:25:40|43121.9|43101.9|43119.4|43099.4|43123.9|43103.9|43119.4|43099.4|1
1639657550000|2021-12-16 12:25:50|43121.4|43101.4|43124.4|43104.4|43124.4|43104.4|43119.4|43099.4|3
1639657560000|2021-12-16 12:26:00|43126.9|43106.9|43129.4|43109.4|43131.9|43111.9|43126.9|43106.9|8
1639657570000|2021-12-16 12:26:10|43127.3|43107.3|43129.4|43109.4|43129.4|43109.4|43126.9|43106.9|6
1639657580000|2021-12-16 12:26:20|43126.9|43106.9|43124.4|43104.4|43126.9|43106.9|43124.4|43104.4|2
1639657590000|2021-12-16 12:26:30|43126.4|43106.4|43119.4|43099.4|43126.9|43106.9|43119.4|43099.4|10
1639657600000|2021-12-16 12:26:40|43121.9|43101.9|43121.9|43101.9|43121.9|43101.9|43121.9|43101.9|2
1639657610000|2021-12-16 12:26:50|43119.4|43099.4|43121.9|43101.9|43121.9|43101.9|43119.4|43099.4|3
1639657620000|2021-12-16 12:27:00|43119.4|43099.4|43119.4|43099.4|43119.4|43099.4|43116.9|43096.9|4
1639657630000|2021-12-16 12:27:10|43116.9|43096.9|43116.9|43096.9|43116.9|43096.9|43116.9|43096.9|2
1639657640000|2021-12-16 12:27:20|43119.4|43099.4|43121.9|43101.9|43121.9|43101.9|43119.4|43099.4|4
1639657650000|2021-12-16 12:27:30|43126.9|43106.9|43129.4|43109.4|43129.4|43109.4|43124.4|43104.4|7
1639657660000|2021-12-16 12:27:40|43124.4|43104.4|43124.8|43104.8|43129.4|43109.4|43124.4|43104.4|5
1639657670000|2021-12-16 12:27:50|43124.4|43104.4|43124.4|43104.4|43124.4|43104.4|43124.4|43104.4|0
1639657680000|2021-12-16 12:28:00|43126.4|43106.4|43126.9|43106.9|43126.9|43106.9|43126.4|43106.4|2
1639657690000|2021-12-16 12:28:10|43129.4|43109.4|43124.4|43104.4|43129.4|43109.4|43124.4|43104.4|8
1639657700000|2021-12-16 12:28:20|43121.9|43101.9|43121.9|43101.9|43121.9|43101.9|43121.9|43101.9|4
1639657710000|2021-12-16 12:28:30|43119.4|43099.4|43121.9|43101.9|43122.3|43102.3|43119.4|43099.4|2
1639657720000|2021-12-16 12:28:40|43124.4|43104.4|43117.3|43097.3|43124.4|43104.4|43117.3|43097.3|6
1639657730000|2021-12-16 12:28:50|43116.9|43096.9|43111.9|43091.9|43116.9|43096.9|43111.9|43091.9|2
1639657740000|2021-12-16 12:29:00|43109.4|43089.4|43111.9|43091.9|43111.9|43091.9|43109.4|43089.4|1
1639657750000|2021-12-16 12:29:10|43109.8|43089.8|43106.9|43086.9|43109.8|43089.8|43104.8|43084.8|8
1639657760000|2021-12-16 12:29:20|43109.4|43089.4|43104.4|43084.4|43109.4|43089.4|43104.4|43084.4|5
1639657770000|2021-12-16 12:29:30|43101.9|43081.9|43099.4|43079.4|43101.9|43081.9|43099.4|43079.4|4
1639657780000|2021-12-16 12:29:40|43097.3|43077.3|43096.9|43076.9|43097.3|43077.3|43096.4|43076.4|2
1639657790000|2021-12-16 12:29:50|43094.8|43074.8|43099.4|43079.4|43099.4|43079.4|43094.8|43074.8|7
1639657800000|2021-12-16 12:30:00|43101.4|43081.4|43101.9|43081.9|43101.9|43081.9|43099.4|43079.4|9
1639657810000|2021-12-16 12:30:10|43107.3|43087.3|43119.8|43099.8|43123.9|43103.9|43107.3|43087.3|20
1639657820000|2021-12-16 12:30:20|43121.4|43101.4|43118.9|43098.9|43121.9|43101.9|43116.9|43096.9|9
1639657830000|2021-12-16 12:30:30|43119.4|43099.4|43119.4|43099.4|43119.4|43099.4|43116.9|43096.9|6
1639657840000|2021-12-16 12:30:40|43121.9|43101.9|43119.4|43099.4|43121.9|43101.9|43119.4|43099.4|5
1639657850000|2021-12-16 12:30:50|43118.9|43098.9|43119.4|43099.4|43121.9|43101.9|43118.9|43098.9|6
1639657860000|2021-12-16 12:31:00|43121.9|43101.9|43104.4|43084.4|43121.9|43101.9|43101.9|43081.9|22
1639657870000|2021-12-16 12:31:10|43106.4|43086.4|43101.9|43081.9|43106.4|43086.4|43101.9|43081.9|5
1639657880000|2021-12-16 12:31:20|43103.9|43083.9|43101.9|43081.9|43104.4|43084.4|43101.9|43081.9|4
1639657890000|2021-12-16 12:31:30|43099.4|43079.4|43086.9|43066.9|43099.4|43079.4|43084.8|43064.8|5
1639657900000|2021-12-16 12:31:40|43084.8|43064.8|43086.9|43066.9|43086.9|43066.9|43084.4|43064.4|15
1639657910000|2021-12-16 12:31:50|43089.4|43069.4|43089.8|43069.8|43094.4|43074.4|43089.4|43069.4|6
1639657920000|2021-12-16 12:32:00|43091.9|43071.9|43091.9|43071.9|43094.4|43074.4|43089.4|43069.4|16
1639657930000|2021-12-16 12:32:10|43093.9|43073.9|43094.4|43074.4|43094.4|43074.4|43091.9|43071.9|5
1639657940000|2021-12-16 12:32:20|43096.4|43076.4|43096.9|43076.9|43099.4|43079.4|43096.4|43076.4|3
1639657950000|2021-12-16 12:32:30|43099.4|43079.4|43099.4|43079.4|43099.4|43079.4|43099.4|43079.4|5
1639657960000|2021-12-16 12:32:40|43101.9|43081.9|43079.4|43059.4|43101.9|43081.9|43076.9|43056.9|11
1639657970000|2021-12-16 12:32:50|43081.9|43061.9|43081.9|43061.9|43081.9|43061.9|43079.4|43059.4|9
1639657980000|2021-12-16 12:33:00|43079.4|43059.4|43091.9|43071.9|43092.3|43072.3|43079.4|43059.4|15
1639657990000|2021-12-16 12:33:10|43096.9|43076.9|43094.4|43074.4|43096.9|43076.9|43094.4|43074.4|3
1639658000000|2021-12-16 12:33:20|43091.9|43071.9|43096.9|43076.9|43096.9|43076.9|43091.9|43071.9|10
1639658010000|2021-12-16 12:33:30|43093.9|43073.9|43096.9|43076.9|43096.9|43076.9|43093.9|43073.9|5
1639658020000|2021-12-16 12:33:40|43091.9|43071.9|43081.9|43061.9|43091.9|43071.9|43081.9|43061.9|9
1639658030000|2021-12-16 12:33:50|43079.4|43059.4|43077.3|43057.3|43079.4|43059.4|43077.3|43057.3|4
1639658040000|2021-12-16 12:34:00|43076.9|43056.9|43081.9|43061.9|43087.3|43067.3|43076.9|43056.9|10
1639658050000|2021-12-16 12:34:10|43079.8|43059.8|43058.4|43038.4|43079.8|43059.8|43058.4|43038.4|14
1639658060000|2021-12-16 12:34:20|43059.4|43039.4|43064.4|43044.4|43076.4|43056.4|43059.4|43039.4|31
1639658070000|2021-12-16 12:34:30|43064.8|43044.8|43071.4|43051.4|43071.4|43051.4|43061.9|43041.9|19
1639658080000|2021-12-16 12:34:40|43069.4|43049.4|43084.4|43064.4|43084.4|43064.4|43069.4|43049.4|7
1639658090000|2021-12-16 12:34:50|43083.9|43063.9|43066.9|43046.9|43083.9|43063.9|43066.9|43046.9|22
1639658100000|2021-12-16 12:35:00|43071.4|43051.4|43069.4|43049.4|43079.8|43059.8|43066.9|43046.9|25
1639658110000|2021-12-16 12:35:10|43074.4|43054.4|43091.9|43071.9|43091.9|43071.9|43074.4|43054.4|15
1639658120000|2021-12-16 12:35:20|43089.4|43069.4|43089.4|43069.4|43094.4|43074.4|43089.4|43069.4|14
1639658130000|2021-12-16 12:35:30|43088.9|43068.9|43089.4|43069.4|43091.9|43071.9|43084.8|43064.8|14
1639658140000|2021-12-16 12:35:40|43094.4|43074.4|43079.4|43059.4|43094.4|43074.4|43079.4|43059.4|12
1639658150000|2021-12-16 12:35:50|43081.9|43061.9|43079.4|43059.4|43081.9|43061.9|43079.4|43059.4|5
1639658160000|2021-12-16 12:36:00|43077.3|43057.3|43076.9|43056.9|43081.9|43061.9|43076.9|43056.9|12
1639658170000|2021-12-16 12:36:10|43074.8|43054.8|43076.4|43056.4|43079.4|43059.4|43074.4|43054.4|5
1639658180000|2021-12-16 12:36:20|43074.8|43054.8|43086.9|43066.9|43086.9|43066.9|43074.4|43054.4|4
1639658190000|2021-12-16 12:36:30|43088.9|43068.9|43079.4|43059.4|43091.9|43071.9|43079.4|43059.4|6
1639658200000|2021-12-16 12:36:40|43076.9|43056.9|43079.4|43059.4|43079.4|43059.4|43076.9|43056.9|2
1639658210000|2021-12-16 12:36:50|43077.3|43057.3|43076.9|43056.9|43077.3|43057.3|43076.9|43056.9|12
1639658220000|2021-12-16 12:37:00|43079.4|43059.4|43074.4|43054.4|43079.4|43059.4|43074.4|43054.4|3
1639658230000|2021-12-16 12:37:10|43072.3|43052.3|43074.4|43054.4|43074.4|43054.4|43072.3|43052.3|1
1639658240000|2021-12-16 12:37:20|43072.3|43052.3|43072.3|43052.3|43072.3|43052.3|43072.3|43052.3|3
1639658250000|2021-12-16 12:37:30|43074.4|43054.4|43079.4|43059.4|43079.4|43059.4|43074.4|43054.4|10
1639658260000|2021-12-16 12:37:40|43074.8|43054.8|43084.4|43064.4|43084.4|43064.4|43074.8|43054.8|18
1639658270000|2021-12-16 12:37:50|43079.4|43059.4|43081.4|43061.4|43081.9|43061.9|43079.4|43059.4|4
1639658280000|2021-12-16 12:38:00|43079.4|43059.4|43086.9|43066.9|43086.9|43066.9|43079.4|43059.4|3
1639658290000|2021-12-16 12:38:10|43084.8|43064.8|43086.9|43066.9|43086.9|43066.9|43084.4|43064.4|1
1639658300000|2021-12-16 12:38:20|43084.8|43064.8|43084.4|43064.4|43086.4|43066.4|43084.4|43064.4|1
1639658310000|2021-12-16 12:38:30|43086.9|43066.9|43101.9|43081.9|43104.4|43084.4|43086.9|43066.9|16
1639658320000|2021-12-16 12:38:40|43099.8|43079.8|43101.9|43081.9|43101.9|43081.9|43099.4|43079.4|3
1639658330000|2021-12-16 12:38:50|43099.4|43079.4|43099.4|43079.4|43101.9|43081.9|43099.4|43079.4|0
1639658340000|2021-12-16 12:39:00|43101.9|43081.9|43091.9|43071.9|43101.9|43081.9|43091.9|43071.9|4
1639658350000|2021-12-16 12:39:10|||||||||5
1639658370000|2021-12-16 12:39:30|43093.9|43073.9|43096.9|43076.9|43096.9|43076.9|43093.9|43073.9|2
1639658380000|2021-12-16 12:39:40|||||||||2
1639658390000|2021-12-16 12:39:50|43099.4|43079.4|43099.4|43079.4|43099.4|43079.4|43097.3|43077.3|3
1639658400000|2021-12-16 12:40:00|43097.3|43077.3|43096.9|43076.9|43099.4|43079.4|43094.4|43074.4|11
1639658410000|2021-12-16 12:40:10|43101.9|43081.9|43096.9|43076.9|43101.9|43081.9|43096.9|43076.9|4
1639658420000|2021-12-16 12:40:20|43094.8|43074.8|43082.3|43062.3|43094.8|43074.8|43082.3|43062.3|7
1639658430000|2021-12-16 12:40:30|43083.9|43063.9|43084.4|43064.4|43084.4|43064.4|43079.4|43059.4|5
1639658440000|2021-12-16 12:40:40|43082.3|43062.3|43077.3|43057.3|43082.3|43062.3|43074.8|43054.8|7
1639658450000|2021-12-16 12:40:50|43075.3|43055.3|43072.8|43052.8|43077.3|43057.3|43072.8|43052.8|5
1639658460000|2021-12-16 12:41:00|43070.8|43050.8|43072.8|43052.8|43074.8|43054.8|43070.3|43050.3|3
1639658470000|2021-12-16 12:41:10|||||||||4
1639658480000|2021-12-16 12:41:20|43070.8|43050.8|43072.8|43052.8|43072.8|43052.8|43070.3|43050.3|4
1639658490000|2021-12-16 12:41:30|43074.4|43054.4|43077.3|43057.3|43077.3|43057.3|43074.4|43054.4|4
1639658500000|2021-12-16 12:41:40|43079.4|43059.4|43079.4|43059.4|43079.4|43059.4|43079.4|43059.4|1
1639658510000|2021-12-16 12:41:50|||||||||1
1639658520000|2021-12-16 12:42:00|43081.9|43061.9|43079.4|43059.4|43081.9|43061.9|43079.4|43059.4|3
1639658530000|2021-12-16 12:42:10|||||||||1
1639658540000|2021-12-16 12:42:20|43081.9|43061.9|43081.9|43061.9|43081.9|43061.9|43081.9|43061.9|1
1639658550000|2021-12-16 12:42:30|43079.4|43059.4|43086.9|43066.9|43086.9|43066.9|43079.4|43059.4|10
1639658570000|2021-12-16 12:42:50|43088.9|43068.9|43091.9|43071.9|43091.9|43071.9|43088.9|43068.9|6
1639658580000|2021-12-16 12:43:00|43094.4|43074.4|43081.9|43061.9|43094.4|43074.4|43081.9|43061.9|6
1639658590000|2021-12-16 12:43:10|||||||||2
1639658600000|2021-12-16 12:43:20|43084.4|43064.4|43103.9|43083.9|43103.9|43083.9|43084.4|43064.4|8
1639658610000|2021-12-16 12:43:30|43106.4|43086.4|43106.9|43086.9|43109.8|43089.8|43106.4|43086.4|16
1639658620000|2021-12-16 12:43:40|43109.4|43089.4|43106.9|43086.9|43109.4|43089.4|43106.9|43086.9|2
1639658630000|2021-12-16 12:43:50|||||||||1
1639658640000|2021-12-16 12:44:00|43104.8|43084.8|43104.8|43084.8|43104.8|43084.8|43104.8|43084.8|5
1639658650000|2021-12-16 12:44:10|43104.4|43084.4|43101.9|43081.9|43104.4|43084.4|43101.9|43081.9|2
1639658660000|2021-12-16 12:44:20|||||||||1
1639658670000|2021-12-16 12:44:30|||||||||2
1639658680000|2021-12-16 12:44:40|43099.4|43079.4|43099.4|43079.4|43099.4|43079.4|43099.4|43079.4|2
1639658690000|2021-12-16 12:44:50|43101.9|43081.9|43106.9|43086.9|43106.9|43086.9|43101.9|43081.9|4
1639658700000|2021-12-16 12:45:00|43108.9|43088.9|43108.9|43088.9|43111.9|43091.9|43108.9|43088.9|9
1639658710000|2021-12-16 12:45:10|43109.4|43089.4|43102.3|43082.3|43109.4|43089.4|43102.3|43082.3|2
1639658720000|2021-12-16 12:45:20|43101.9|43081.9|43091.9|43071.9|43101.9|43081.9|43091.9|43071.9|5
1639658730000|2021-12-16 12:45:30|43093.9|43073.9|43099.4|43079.4|43099.4|43079.4|43093.9|43073.9|10
1639658740000|2021-12-16 12:45:40|43096.9|43076.9|43106.9|43086.9|43106.9|43086.9|43096.9|43076.9|16
1639658750000|2021-12-16 12:45:50|43108.9|43088.9|43111.8|43091.8|43111.9|43091.9|43108.9|43088.9|14
1639658760000|2021-12-16 12:46:00|43100.3|43080.3|43096.8|43076.8|43100.3|43080.3|43096.8|43076.8|40
1639658770000|2021-12-16 12:46:10|43097.3|43077.3|43091.8|43071.8|43099.3|43079.3|43091.8|43071.8|12
1639658780000|2021-12-16 12:46:20|43089.8|43069.8|43087.3|43067.3|43089.8|43069.8|43086.8|43066.8|12
1639658790000|2021-12-16 12:46:30|43089.8|43069.8|43089.8|43069.8|43092.3|43072.3|43089.3|43069.3|19
1639658800000|2021-12-16 12:46:40|43091.8|43071.8|43089.3|43069.3|43094.3|43074.3|43089.3|43069.3|9
1639658810000|2021-12-16 12:46:50|43091.4|43071.4|43089.3|43069.3|43091.8|43071.8|43089.3|43069.3|3
1639658820000|2021-12-16 12:47:00|43091.8|43071.8|43086.8|43066.8|43091.8|43071.8|43086.8|43066.8|4
1639658830000|2021-12-16 12:47:10|43087.3|43067.3|43086.8|43066.8|43087.3|43067.3|43084.3|43064.3|3
1639658840000|2021-12-16 12:47:20|43089.3|43069.3|43091.8|43071.8|43091.8|43071.8|43089.3|43069.3|3
1639658850000|2021-12-16 12:47:30|43089.8|43069.8|43086.8|43066.8|43089.8|43069.8|43086.8|43066.8|18
1639658860000|2021-12-16 12:47:40|43087.3|43067.3|43082.3|43062.3|43087.3|43067.3|43082.3|43062.3|11
1639658870000|2021-12-16 12:47:50|43084.3|43064.3|43081.8|43061.8|43084.3|43064.3|43081.8|43061.8|12
1639658880000|2021-12-16 12:48:00|43079.3|43059.3|43081.8|43061.8|43081.8|43061.8|43079.3|43059.3|5
1639658890000|2021-12-16 12:48:10|43079.3|43059.3|43079.3|43059.3|43079.3|43059.3|43079.3|43059.3|4
1639658910000|2021-12-16 12:48:30|43081.4|43061.4|43074.8|43054.8|43082.3|43062.3|43072.8|43052.8|18
1639658920000|2021-12-16 12:48:40|43074.3|43054.3|43074.3|43054.3|43079.3|43059.3|43074.3|43054.3|27
1639658930000|2021-12-16 12:48:50|43076.8|43056.8|43074.3|43054.3|43077.3|43057.3|43074.3|43054.3|12
1639658940000|2021-12-16 12:49:00|43072.3|43052.3|43072.3|43052.3|43072.3|43052.3|43072.3|43052.3|31
1639658950000|2021-12-16 12:49:10|||||||||10
1639658960000|2021-12-16 12:49:20|43070.3|43050.3|43065.8|43045.8|43072.3|43052.3|43065.8|43045.8|20
1639658970000|2021-12-16 12:49:30|43070.3|43050.3|43065.8|43045.8|43070.3|43050.3|43065.8|43045.8|8
1639658980000|2021-12-16 12:49:40|43068.3|43048.3|43068.3|43048.3|43070.3|43050.3|43065.8|43045.8|10
1639658990000|2021-12-16 12:49:50|43066.3|43046.3|43065.8|43045.8|43068.3|43048.3|43065.8|43045.8|4
1639659000000|2021-12-16 12:50:00|43068.3|43048.3|43070.3|43050.3|43070.3|43050.3|43068.3|43048.3|11
1639659010000|2021-12-16 12:50:10|43070.8|43050.8|43075.8|43055.8|43075.8|43055.8|43070.3|43050.3|11
1639659020000|2021-12-16 12:50:20|43077.8|43057.8|43077.8|43057.8|43077.8|43057.8|43075.3|43055.3|9
1639659030000|2021-12-16 12:50:30|43075.3|43055.3|43075.3|43055.3|43075.3|43055.3|43072.8|43052.8|10
1639659040000|2021-12-16 12:50:40|43072.8|43052.8|43072.8|43052.8|43075.3|43055.3|43072.8|43052.8|4
1639659050000|2021-12-16 12:50:50|43075.3|43055.3|43092.8|43072.8|43093.3|43073.3|43075.3|43055.3|27
1639659060000|2021-12-16 12:51:00|43100.3|43080.3|43107.8|43087.8|43115.3|43095.3|43100.3|43080.3|17
1639659070000|2021-12-16 12:51:10|43108.3|43088.3|43112.3|43092.3|43112.8|43092.8|43108.3|43088.3|21
1639659080000|2021-12-16 12:51:20|43115.3|43095.3|43115.3|43095.3|43115.3|43095.3|43114.8|43094.8|4
1639659090000|2021-12-16 12:51:30|43112.8|43092.8|43110.3|43090.3|43112.8|43092.8|43110.3|43090.3|6
1639659100000|2021-12-16 12:51:40|43112.3|43092.3|43112.8|43092.8|43112.8|43092.8|43110.3|43090.3|5
1639659110000|2021-12-16 12:51:50|43110.8|43090.8|43110.3|43090.3|43115.3|43095.3|43110.3|43090.3|8
1639659120000|2021-12-16 12:52:00|43113.3|43093.3|43107.8|43087.8|43113.3|43093.3|43106.3|43086.3|14
1639659130000|2021-12-16 12:52:10|43108.3|43088.3|43092.8|43072.8|43108.3|43088.3|43092.8|43072.8|3
1639659140000|2021-12-16 12:52:20|43094.8|43074.8|43095.3|43075.3|43095.3|43075.3|43092.8|43072.8|1
1639659150000|2021-12-16 12:52:30|43097.8|43077.8|43083.3|43063.3|43097.8|43077.8|43083.3|43063.3|7
1639659160000|2021-12-16 12:52:40|43082.8|43062.8|43080.3|43060.3|43082.8|43062.8|43080.3|43060.3|7
1639659170000|2021-12-16 12:52:50|43082.3|43062.3|43085.3|43065.3|43085.3|43065.3|43082.3|43062.3|0
1639659180000|2021-12-16 12:53:00|43083.3|43063.3|43080.3|43060.3|43083.3|43063.3|43080.3|43060.3|6
1639659190000|2021-12-16 12:53:10|43077.8|43057.8|43080.3|43060.3|43080.3|43060.3|43077.8|43057.8|3
1639659200000|2021-12-16 12:53:20|43082.3|43062.3|43080.3|43060.3|43082.8|43062.8|43080.3|43060.3|4
1639659210000|2021-12-16 12:53:30|43077.8|43057.8|43077.8|43057.8|43077.8|43057.8|43077.8|43057.8|0
1639659220000|2021-12-16 12:53:40|43078.3|43058.3|43082.8|43062.8|43082.8|43062.8|43078.3|43058.3|0
1639659240000|2021-12-16 12:54:00|43082.3|43062.3|43080.3|43060.3|43082.8|43062.8|43076.8|43056.8|6
1639659250000|2021-12-16 12:54:10|43082.3|43062.3|43084.8|43064.8|43087.8|43067.8|43080.8|43060.8|14
1639659260000|2021-12-16 12:54:20|43090.3|43070.3|43090.3|43070.3|43090.3|43070.3|43090.3|43070.3|2
1639659270000|2021-12-16 12:54:30|43092.3|43072.3|43092.8|43072.8|43095.3|43075.3|43092.3|43072.3|7
1639659280000|2021-12-16 12:54:40|43095.3|43075.3|43092.8|43072.8|43095.3|43075.3|43092.8|43072.8|6
1639659290000|2021-12-16 12:54:50|43090.3|43070.3|43090.3|43070.3|43090.3|43070.3|43090.3|43070.3|3
1639659300000|2021-12-16 12:55:00|43088.3|43068.3|43085.3|43065.3|43088.3|43068.3|43084.8|43064.8|27
1639659310000|2021-12-16 12:55:10|43087.3|43067.3|43092.8|43072.8|43095.3|43075.3|43087.3|43067.3|10
1639659320000|2021-12-16 12:55:20|||||||||2
1639659330000|2021-12-16 12:55:30|43095.3|43075.3|43095.3|43075.3|43104.8|43084.8|43095.3|43075.3|22
1639659340000|2021-12-16 12:55:40|43090.3|43070.3|43090.3|43070.3|43090.3|43070.3|43090.3|43070.3|12
1639659350000|2021-12-16 12:55:50|43088.3|43068.3|43087.8|43067.8|43088.3|43068.3|43087.8|43067.8|3
1639659360000|2021-12-16 12:56:00|43089.8|43069.8|43092.8|43072.8|43092.8|43072.8|43089.8|43069.8|5
1639659370000|2021-12-16 12:56:10|||||||||5
1639659380000|2021-12-16 12:56:20|43090.3|43070.3|43080.3|43060.3|43090.3|43070.3|43080.3|43060.3|21
1639659390000|2021-12-16 12:56:30|43077.8|43057.8|43066.3|43046.3|43077.8|43057.8|43066.3|43046.3|26
1639659400000|2021-12-16 12:56:40|43068.8|43048.8|43068.8|43048.8|43070.8|43050.8|43068.8|43048.8|18
1639659410000|2021-12-16 12:56:50|43066.8|43046.8|43066.3|43046.3|43066.8|43046.8|43066.3|43046.3|2
1639659420000|2021-12-16 12:57:00|43068.8|43048.8|43068.8|43048.8|43070.8|43050.8|43068.8|43048.8|6
1639659430000|2021-12-16 12:57:10|43066.3|43046.3|43077.8|43057.8|43077.8|43057.8|43066.3|43046.3|4
1639659440000|2021-12-16 12:57:20|||||||||2
1639659450000|2021-12-16 12:57:30|||||||||5
1639659460000|2021-12-16 12:57:40|43075.8|43055.8|43072.8|43052.8|43075.8|43055.8|43072.8|43052.8|2
1639659470000|2021-12-16 12:57:50|43074.8|43054.8|43075.3|43055.3|43077.8|43057.8|43074.8|43054.8|9
1639659480000|2021-12-16 12:58:00|43078.3|43058.3|43073.3|43053.3|43078.3|43058.3|43073.3|43053.3|5
1639659490000|2021-12-16 12:58:10|43070.8|43050.8|43070.8|43050.8|43070.8|43050.8|43070.8|43050.8|2
1639659500000|2021-12-16 12:58:20|43072.8|43052.8|43075.3|43055.3|43075.3|43055.3|43070.3|43050.3|10
1639659510000|2021-12-16 12:58:30|43079.3|43059.3|43082.8|43062.8|43085.3|43065.3|43079.3|43059.3|13
1639659520000|2021-12-16 12:58:40|43087.3|43067.3|43090.3|43070.3|43090.3|43070.3|43085.3|43065.3|6
1639659530000|2021-12-16 12:58:50|43087.8|43067.8|43072.8|43052.8|43088.3|43068.3|43072.8|43052.8|25
1639659540000|2021-12-16 12:59:00|43072.3|43052.3|43017.8|42997.8|43072.3|43052.3|43012.8|42992.8|127
1639659550000|2021-12-16 12:59:10|43018.3|42998.3|43023.3|43003.3|43029.8|43009.8|43018.3|42998.3|20
1639659560000|2021-12-16 12:59:20|43021.3|43001.3|43025.3|43005.3|43029.8|43009.8|43021.3|43001.3|25
1639659570000|2021-12-16 12:59:30|43025.8|43005.8|43012.8|42992.8|43028.3|43008.3|43010.3|42990.3|33
1639659580000|2021-12-16 12:59:40|43010.3|42990.3|43005.8|42985.8|43010.3|42990.3|43005.3|42985.3|8
1639659590000|2021-12-16 12:59:50|43009.8|42989.8|43022.3|43002.3|43028.3|43008.3|43009.8|42989.8|28
1639659600000|2021-12-16 13:00:00|43022.8|43002.8|43050.8|43030.8|43060.3|43040.3|43012.8|42992.8|121
1639659610000|2021-12-16 13:00:10|43050.3|43030.3|43035.8|43015.8|43064.8|43044.8|43035.8|43015.8|101
1639659620000|2021-12-16 13:00:20|43040.3|43020.3|43027.8|43007.8|43052.8|43032.8|43027.8|43007.8|48
1639659630000|2021-12-16 13:00:30|43025.3|43005.3|43035.3|43015.3|43035.3|43015.3|43015.3|42995.3|77
1639659640000|2021-12-16 13:00:40|43033.3|43013.3|43027.8|43007.8|43040.3|43020.3|43025.3|43005.3|39
1639659650000|2021-12-16 13:00:50|43025.8|43005.8|43010.3|42990.3|43025.8|43005.8|43007.8|42987.8|41
1639659660000|2021-12-16 13:01:00|43012.3|42992.3|43022.8|43002.8|43045.3|43025.3|43012.3|42992.3|76
1639659670000|2021-12-16 13:01:10|43025.3|43005.3|43037.8|43017.8|43037.8|43017.8|43012.8|42992.8|69
1639659680000|2021-12-16 13:01:20|43035.3|43015.3|43015.3|42995.3|43035.3|43015.3|43015.3|42995.3|34
1639659690000|2021-12-16 13:01:30|43017.3|42997.3|43001.8|42981.8|43020.3|43000.3|42984.8|42964.8|80
1639659700000|2021-12-16 13:01:40|43003.9|42983.9|42996.8|42976.8|43006.8|42986.8|42996.8|42976.8|55
1639659710000|2021-12-16 13:01:50|42999.3|42979.3|42991.8|42971.8|43001.8|42981.8|42991.8|42971.8|38
1639659720000|2021-12-16 13:02:00|42994.3|42974.3|43016.8|42996.8|43026.8|43006.8|42994.3|42974.3|46
1639659730000|2021-12-16 13:02:10|43019.3|42999.3|43019.3|42999.3|43026.4|43006.4|43017.3|42997.3|41
1639659740000|2021-12-16 13:02:20|43016.8|42996.8|43014.3|42994.3|43016.8|42996.8|43006.8|42986.8|26
1639659750000|2021-12-16 13:02:30|43011.4|42991.4|43004.8|42984.8|43011.4|42991.4|42996.4|42976.4|31
1639659760000|2021-12-16 13:02:40|43004.3|42984.3|43004.3|42984.3|43016.4|42996.4|43003.9|42983.9|19
1639659770000|2021-12-16 13:02:50|43001.8|42981.8|42999.3|42979.3|43001.8|42981.8|42994.3|42974.3|20
1639659780000|2021-12-16 13:03:00|43001.8|42981.8|43014.3|42994.3|43016.8|42996.8|42999.3|42979.3|25
1639659790000|2021-12-16 13:03:10|43012.3|42992.3|43009.3|42989.3|43018.9|42998.9|43007.3|42987.3|28
1639659800000|2021-12-16 13:03:20|43004.8|42984.8|43006.4|42986.4|43008.4|42988.4|42996.8|42976.8|32
1639659810000|2021-12-16 13:03:30|43003.9|42983.9|42994.8|42974.8|43006.4|42986.4|42994.8|42974.8|6
1639659820000|2021-12-16 13:03:40|42996.8|42976.8|42999.3|42979.3|42999.3|42979.3|42989.3|42969.3|13
1639659830000|2021-12-16 13:03:50|42997.3|42977.3|42979.3|42959.3|42997.3|42977.3|42978.9|42958.9|23
1639659840000|2021-12-16 13:04:00|42981.8|42961.8|42986.8|42966.8|42997.3|42977.3|42981.8|42961.8|32
1639659850000|2021-12-16 13:04:10|42984.8|42964.8|42979.3|42959.3|42986.8|42966.8|42974.3|42954.3|31
1639659860000|2021-12-16 13:04:20|42977.3|42957.3|42991.8|42971.8|42991.8|42971.8|42974.3|42954.3|33
1639659870000|2021-12-16 13:04:30|42989.3|42969.3|42984.3|42964.3|42991.8|42971.8|42981.8|42961.8|34
1639659880000|2021-12-16 13:04:40|42981.8|42961.8|42964.3|42944.3|42981.8|42961.8|42962.3|42942.3|16
1639659890000|2021-12-16 13:04:50|42966.8|42946.8|42981.8|42961.8|42981.8|42961.8|42966.8|42946.8|17
1639659900000|2021-12-16 13:05:00|42979.3|42959.3|42999.3|42979.3|42999.3|42979.3|42979.3|42959.3|46
1639659910000|2021-12-16 13:05:10|43001.8|42981.8|43024.3|43004.3|43026.8|43006.8|42999.3|42979.3|18
1639659920000|2021-12-16 13:05:20|43026.4|43006.4|43041.4|43021.4|43041.4|43021.4|43026.4|43006.4|24
1639659930000|2021-12-16 13:05:30|43046.4|43026.4|43041.8|43021.8|43046.4|43026.4|43039.3|43019.3|16
1639659940000|2021-12-16 13:05:40|43044.3|43024.3|43044.3|43024.3|43044.3|43024.3|43041.8|43021.8|25
1639659950000|2021-12-16 13:05:50|43049.3|43029.3|43069.3|43049.3|43070.3|43050.3|43049.3|43029.3|26
1639659960000|2021-12-16 13:06:00|43071.8|43051.8|43074.3|43054.3|43076.4|43056.4|43069.3|43049.3|15
1639659970000|2021-12-16 13:06:10|43076.4|43056.4|43069.3|43049.3|43086.4|43066.4|43069.3|43049.3|23
1639659980000|2021-12-16 13:06:20|43071.4|43051.4|43087.3|43067.3|43087.3|43067.3|43071.4|43051.4|59
1639659990000|2021-12-16 13:06:30|43084.3|43064.3|43081.8|43061.8|43084.3|43064.3|43071.8|43051.8|20
1639660000000|2021-12-16 13:06:40|43086.4|43066.4|43086.4|43066.4|43094.3|43074.3|43084.3|43064.3|11
1639660010000|2021-12-16 13:06:50|43086.8|43066.8|43086.8|43066.8|43091.8|43071.8|43086.8|43066.8|10
1639660020000|2021-12-16 13:07:00|43084.8|43064.8|43089.3|43069.3|43094.3|43074.3|43084.3|43064.3|31
1639660030000|2021-12-16 13:07:10|43087.3|43067.3|43089.3|43069.3|43091.4|43071.4|43086.8|43066.8|16
1639660040000|2021-12-16 13:07:20|43088.9|43068.9|43081.4|43061.4|43088.9|43068.9|43074.3|43054.3|22
1639660050000|2021-12-16 13:07:30|43081.8|43061.8|43076.8|43056.8|43084.3|43064.3|43076.8|43056.8|8
1639660060000|2021-12-16 13:07:40|43078.9|43058.9|43055.9|43035.9|43079.3|43059.3|43055.4|43035.4|59
1639660070000|2021-12-16 13:07:50|43053.9|43033.9|43058.4|43038.4|43060.9|43040.9|43053.4|43033.4|15
1639660080000|2021-12-16 13:08:00|43060.9|43040.9|43078.4|43058.4|43080.4|43060.4|43060.9|43040.9|42
1639660090000|2021-12-16 13:08:10|43080.4|43060.4|43073.9|43053.9|43080.9|43060.9|43073.4|43053.4|7
1639660100000|2021-12-16 13:08:20|43075.9|43055.9|43078.4|43058.4|43080.9|43060.9|43075.9|43055.9|7
1639660110000|2021-12-16 13:08:30|43080.4|43060.4|43088.4|43068.4|43088.4|43068.4|43080.4|43060.4|20
1639660120000|2021-12-16 13:08:40|43086.4|43066.4|43086.8|43066.8|43086.8|43066.8|43083.4|43063.4|51
1639660130000|2021-12-16 13:08:50|43084.8|43064.8|43078.9|43058.9|43084.8|43064.8|43071.8|43051.8|36
1639660140000|2021-12-16 13:09:00|43081.4|43061.4|43071.4|43051.4|43086.4|43066.4|43071.4|43051.4|11
1639660150000|2021-12-16 13:09:10|43071.8|43051.8|43071.8|43051.8|43074.3|43054.3|43069.3|43049.3|6
1639660160000|2021-12-16 13:09:20|43073.9|43053.9|43062.3|43042.3|43074.3|43054.3|43062.3|43042.3|5
1639660170000|2021-12-16 13:09:30|43061.8|43041.8|43039.8|43019.8|43061.8|43041.8|43039.8|43019.8|3
1639660180000|2021-12-16 13:09:40|43041.8|43021.8|43021.8|43001.8|43042.3|43022.3|43016.8|42996.8|25
1639660190000|2021-12-16 13:09:50|43026.8|43006.8|43016.8|42996.8|43029.3|43009.3|43012.3|42992.3|10
1639660200000|2021-12-16 13:10:00|43029.3|43009.3|43066.8|43046.8|43069.3|43049.3|43026.8|43006.8|55
1639660210000|2021-12-16 13:10:10|43064.3|43044.3|43036.8|43016.8|43064.3|43044.3|43036.8|43016.8|32
1639660220000|2021-12-16 13:10:20|43039.3|43019.3|43022.3|43002.3|43039.3|43019.3|43021.8|43001.8|49
1639660230000|2021-12-16 13:10:30|43021.8|43001.8|43021.8|43001.8|43021.8|43001.8|43014.3|42994.3|17
1639660240000|2021-12-16 13:10:40|43023.8|43003.8|43019.3|42999.3|43023.8|43003.8|43016.8|42996.8|20
1639660250000|2021-12-16 13:10:50|43016.8|42996.8|43006.8|42986.8|43016.8|42996.8|43006.8|42986.8|20
1639660260000|2021-12-16 13:11:00|43009.3|42989.3|42996.3|42976.3|43009.3|42989.3|42991.8|42971.8|45
1639660270000|2021-12-16 13:11:10|42996.8|42976.8|42999.8|42979.8|43006.8|42986.8|42986.8|42966.8|44
1639660280000|2021-12-16 13:11:20|43001.8|42981.8|43009.3|42989.3|43009.3|42989.3|42996.8|42976.8|16
1639660290000|2021-12-16 13:11:30|43011.3|42991.3|43026.8|43006.8|43026.8|43006.8|43011.3|42991.3|18
1639660300000|2021-12-16 13:11:40|43029.3|43009.3|43026.8|43006.8|43029.3|43009.3|43026.8|43006.8|13
1639660310000|2021-12-16 13:11:50|43028.8|43008.8|43031.8|43011.8|43034.3|43014.3|43028.8|43008.8|8
1639660320000|2021-12-16 13:12:00|43030.3|43010.3|43051.8|43031.8|43054.3|43034.3|43029.3|43009.3|28
1639660330000|2021-12-16 13:12:10|43053.8|43033.8|43046.8|43026.8|43056.8|43036.8|43041.8|43021.8|34
1639660340000|2021-12-16 13:12:20|43044.3|43024.3|43041.8|43021.8|43044.3|43024.3|43038.8|43018.8|15
1639660350000|2021-12-16 13:12:30|43043.8|43023.8|43039.3|43019.3|43044.3|43024.3|43039.3|43019.3|14
1639660360000|2021-12-16 13:12:40|43036.8|43016.8|43036.8|43016.8|43038.8|43018.8|43036.8|43016.8|3
1639660370000|2021-12-16 13:12:50|43037.3|43017.3|43031.3|43011.3|43037.3|43017.3|43027.3|43007.3|14
1639660380000|2021-12-16 13:13:00|43029.3|43009.3|43049.3|43029.3|43049.3|43029.3|43029.3|43009.3|11
1639660390000|2021-12-16 13:13:10|43046.8|43026.8|43056.8|43036.8|43062.3|43042.3|43046.8|43026.8|37
1639660400000|2021-12-16 13:13:20|43051.8|43031.8|43054.3|43034.3|43061.8|43041.8|43051.8|43031.8|22
1639660410000|2021-12-16 13:13:30|43056.3|43036.3|43046.3|43026.3|43059.3|43039.3|43046.3|43026.3|9
1639660420000|2021-12-16 13:13:40|43043.8|43023.8|43031.8|43011.8|43043.8|43023.8|43031.8|43011.8|11
1639660430000|2021-12-16 13:13:50|43033.8|43013.8|43036.8|43016.8|43036.8|43016.8|43031.8|43011.8|15
1639660440000|2021-12-16 13:14:00|43039.3|43019.3|43004.3|42984.3|43039.3|43019.3|43004.3|42984.3|13
1639660450000|2021-12-16 13:14:10|43006.8|42986.8|43011.8|42991.8|43011.8|42991.8|43006.8|42986.8|9
1639660460000|2021-12-16 13:14:20|43023.8|43003.8|43029.3|43009.3|43029.3|43009.3|43022.3|43002.3|23
1639660470000|2021-12-16 13:14:30|43031.3|43011.3|43026.8|43006.8|43039.3|43019.3|43024.3|43004.3|16
1639660480000|2021-12-16 13:14:40|43027.3|43007.3|43029.3|43009.3|43039.3|43019.3|43027.3|43007.3|10
1639660490000|2021-12-16 13:14:50|43031.8|43011.8|43029.3|43009.3|43031.8|43011.8|43029.3|43009.3|2
1639660500000|2021-12-16 13:15:00|43031.3|43011.3|43064.3|43044.3|43064.3|43044.3|43031.3|43011.3|18
1639660510000|2021-12-16 13:15:10|43066.8|43046.8|43074.8|43054.8|43081.8|43061.8|43064.3|43044.3|30
1639660520000|2021-12-16 13:15:20|43077.3|43057.3|43077.3|43057.3|43077.3|43057.3|43074.8|43054.8|8
1639660530000|2021-12-16 13:15:30|43074.8|43054.8|43077.3|43057.3|43079.3|43059.3|43074.8|43054.8|13
1639660540000|2021-12-16 13:15:40|43074.3|43054.3|43072.3|43052.3|43074.3|43054.3|43069.8|43049.8|8
1639660550000|2021-12-16 13:15:50|43069.8|43049.8|43064.3|43044.3|43069.8|43049.8|43059.3|43039.3|27
1639660560000|2021-12-16 13:16:00|43062.3|43042.3|43081.8|43061.8|43084.3|43064.3|43061.8|43041.8|19
1639660570000|2021-12-16 13:16:10|43079.8|43059.8|43089.3|43069.3|43089.3|43069.3|43079.8|43059.8|22
1639660580000|2021-12-16 13:16:20|43091.8|43071.8|43079.3|43059.3|43091.8|43071.8|43079.3|43059.3|31
1639660590000|2021-12-16 13:16:30|43079.8|43059.8|43051.8|43031.8|43081.8|43061.8|43051.8|43031.8|31
1639660600000|2021-12-16 13:16:40|43053.8|43033.8|43046.8|43026.8|43053.8|43033.8|43041.8|43021.8|31
1639660610000|2021-12-16 13:16:50|43046.3|43026.3|43041.8|43021.8|43046.8|43026.8|43041.8|43021.8|20
1639660620000|2021-12-16 13:17:00|43044.3|43024.3|43049.3|43029.3|43049.3|43029.3|43043.8|43023.8|14
1639660630000|2021-12-16 13:17:10|43048.8|43028.8|43044.3|43024.3|43049.3|43029.3|43044.3|43024.3|8
1639660640000|2021-12-16 13:17:20|43042.3|43022.3|43046.8|43026.8|43046.8|43026.8|43039.3|43019.3|17
1639660650000|2021-12-16 13:17:30|43049.3|43029.3|43051.8|43031.8|43054.3|43034.3|43049.3|43029.3|8
1639660660000|2021-12-16 13:17:40|43049.8|43029.8|43048.8|43028.8|43051.8|43031.8|43047.3|43027.3|3
1639660670000|2021-12-16 13:17:50|43049.3|43029.3|43059.3|43039.3|43061.8|43041.8|43049.3|43029.3|20
1639660680000|2021-12-16 13:18:00|43061.8|43041.8|43056.8|43036.8|43067.3|43047.3|43056.8|43036.8|11
1639660690000|2021-12-16 13:18:10|43054.8|43034.8|43046.8|43026.8|43054.8|43034.8|43046.8|43026.8|16
1639660700000|2021-12-16 13:18:20|43051.3|43031.3|43051.8|43031.8|43051.8|43031.8|43049.3|43029.3|7
1639660710000|2021-12-16 13:18:30|43049.3|43029.3|43034.3|43014.3|43049.3|43029.3|43032.3|43012.3|10
1639660720000|2021-12-16 13:18:40|43031.8|43011.8|43036.8|43016.8|43036.8|43016.8|43031.8|43011.8|4
1639660730000|2021-12-16 13:18:50|43034.8|43014.8|43012.3|42992.3|43039.3|43019.3|43009.8|42989.8|25
1639660740000|2021-12-16 13:19:00|43011.3|42991.3|43014.3|42994.3|43014.3|42994.3|43011.3|42991.3|12
1639660750000|2021-12-16 13:19:10|43016.8|42996.8|43016.8|42996.8|43017.3|42997.3|43016.8|42996.8|2
1639660760000|2021-12-16 13:19:20|43014.8|42994.8|43021.8|43001.8|43024.3|43004.3|43014.8|42994.8|6
1639660770000|2021-12-16 13:19:30|43019.3|42999.3|43024.3|43004.3|43024.3|43004.3|43019.3|42999.3|16
1639660780000|2021-12-16 13:19:40|43019.3|42999.3|43014.3|42994.3|43021.8|43001.8|43011.8|42991.8|13
1639660790000|2021-12-16 13:19:50|43012.3|42992.3|43024.3|43004.3|43024.3|43004.3|43011.8|42991.8|17
1639660800000|2021-12-16 13:20:00|43026.3|43006.3|43022.3|43002.3|43031.3|43011.3|43021.3|43001.3|19
1639660810000|2021-12-16 13:20:10|43026.8|43006.8|43024.3|43004.3|43026.8|43006.8|43024.3|43004.3|9
1639660820000|2021-12-16 13:20:20|43028.8|43008.8|43038.8|43018.8|43038.8|43018.8|43024.3|43004.3|33
1639660830000|2021-12-16 13:20:30|43039.3|43019.3|43044.3|43024.3|43049.3|43029.3|43039.3|43019.3|23
1639660840000|2021-12-16 13:20:40|43042.3|43022.3|43046.8|43026.8|43046.8|43026.8|43041.8|43021.8|7
1639660850000|2021-12-16 13:20:50|43049.3|43029.3|43054.8|43034.8|43059.3|43039.3|43049.3|43029.3|11
1639660860000|2021-12-16 13:21:00|43054.3|43034.3|43054.3|43034.3|43059.8|43039.8|43054.3|43034.3|14
1639660870000|2021-12-16 13:21:10|43056.3|43036.3|43059.3|43039.3|43059.3|43039.3|43054.3|43034.3|7
1639660880000|2021-12-16 13:21:20|43056.8|43036.8|43054.3|43034.3|43059.3|43039.3|43054.3|43034.3|3
1639660890000|2021-12-16 13:21:30|43056.8|43036.8|43059.3|43039.3|43059.3|43039.3|43054.8|43034.8|5
1639660900000|2021-12-16 13:21:40|43061.3|43041.3|43061.3|43041.3|43061.8|43041.8|43058.8|43038.8|2
1639660910000|2021-12-16 13:21:50|43059.3|43039.3|43061.8|43041.8|43069.3|43049.3|43059.3|43039.3|17
1639660920000|2021-12-16 13:22:00|43066.3|43046.3|43079.3|43059.3|43079.3|43059.3|43066.3|43046.3|14
1639660930000|2021-12-16 13:22:10|43081.8|43061.8|43081.8|43061.8|43081.8|43061.8|43081.3|43061.3|4
1639660940000|2021-12-16 13:22:20|43079.3|43059.3|43088.4|43068.4|43088.4|43068.4|43079.3|43059.3|26
1639660950000|2021-12-16 13:22:30|43089.3|43069.3|43087.3|43067.3|43089.3|43069.3|43086.8|43066.8|13
1639660960000|2021-12-16 13:22:40|43089.3|43069.3|43087.3|43067.3|43089.3|43069.3|43087.3|43067.3|8
1639660970000|2021-12-16 13:22:50|43089.3|43069.3|43087.3|43067.3|43089.3|43069.3|43086.8|43066.8|7
1639660980000|2021-12-16 13:23:00|43089.3|43069.3|43098.8|43078.8|43098.8|43078.8|43089.3|43069.3|25
1639660990000|2021-12-16 13:23:10|43096.3|43076.3|43101.8|43081.8|43103.8|43083.8|43096.3|43076.3|22
1639661000000|2021-12-16 13:23:20|43103.8|43083.8|43112.3|43092.3|43118.4|43098.4|43103.8|43083.8|39
1639661010000|2021-12-16 13:23:30|43114.3|43094.3|43109.8|43089.8|43114.8|43094.8|43109.8|43089.8|34
1639661020000|2021-12-16 13:23:40|43111.8|43091.8|43112.3|43092.3|43114.8|43094.8|43109.8|43089.8|37
1639661030000|2021-12-16 13:23:50|43114.3|43094.3|43114.3|43094.3|43114.3|43094.3|43109.8|43089.8|8
1639661040000|2021-12-16 13:24:00|43116.8|43096.8|43117.3|43097.3|43119.3|43099.3|43112.3|43092.3|38
1639661050000|2021-12-16 13:24:10|43114.8|43094.8|43112.3|43092.3|43114.8|43094.8|43112.3|43092.3|7
1639661060000|2021-12-16 13:24:20|43109.8|43089.8|43104.3|43084.3|43109.8|43089.8|43104.3|43084.3|15
1639661070000|2021-12-16 13:24:30|43103.8|43083.8|43101.8|43081.8|43104.3|43084.3|43101.3|43081.3|6
1639661080000|2021-12-16 13:24:40|43099.3|43079.3|43104.3|43084.3|43104.3|43084.3|43099.3|43079.3|6
1639661090000|2021-12-16 13:24:50|43101.8|43081.8|43106.8|43086.8|43106.8|43086.8|43101.8|43081.8|9
1639661100000|2021-12-16 13:25:00|43107.3|43087.3|43112.3|43092.3|43114.3|43094.3|43107.3|43087.3|10
1639661110000|2021-12-16 13:25:10|43114.3|43094.3|43124.3|43104.3|43124.8|43104.8|43114.3|43094.3|10
1639661120000|2021-12-16 13:25:20|43126.8|43106.8|43139.3|43119.3|43141.8|43121.8|43126.8|43106.8|40
1639661130000|2021-12-16 13:25:30|43144.3|43124.3|43151.8|43131.8|43158.4|43138.4|43144.3|43124.3|29
1639661140000|2021-12-16 13:25:40|43149.8|43129.8|43159.3|43139.3|43159.3|43139.3|43149.8|43129.8|15
1639661150000|2021-12-16 13:25:50|43156.8|43136.8|43166.8|43146.8|43166.8|43146.8|43154.3|43134.3|24
1639661160000|2021-12-16 13:26:00|43169.3|43149.3|43169.3|43149.3|43174.3|43154.3|43169.3|43149.3|26
1639661170000|2021-12-16 13:26:10|43171.8|43151.8|43167.3|43147.3|43171.8|43151.8|43167.3|43147.3|20
1639661180000|2021-12-16 13:26:20|43166.8|43146.8|43159.3|43139.3|43166.8|43146.8|43157.3|43137.3|22
1639661190000|2021-12-16 13:26:30|43161.3|43141.3|43161.8|43141.8|43161.8|43141.8|43161.3|43141.3|10
1639661200000|2021-12-16 13:26:40|43166.3|43146.3|43166.8|43146.8|43166.8|43146.8|43164.3|43144.3|29
1639661210000|2021-12-16 13:26:50|43161.8|43141.8|43154.3|43134.3|43161.8|43141.8|43154.3|43134.3|19
1639661220000|2021-12-16 13:27:00|43156.8|43136.8|43144.3|43124.3|43159.3|43139.3|43144.3|43124.3|17
1639661230000|2021-12-16 13:27:10|43142.3|43122.3|43141.8|43121.8|43144.3|43124.3|43141.8|43121.8|4
1639661240000|2021-12-16 13:27:20|43139.8|43119.8|43136.8|43116.8|43141.8|43121.8|43136.8|43116.8|7
1639661250000|2021-12-16 13:27:30|43134.8|43114.8|43134.3|43114.3|43136.8|43116.8|43132.3|43112.3|4
1639661260000|2021-12-16 13:27:40|43132.3|43112.3|43129.8|43109.8|43132.3|43112.3|43129.8|43109.8|12
1639661270000|2021-12-16 13:27:50|43127.8|43107.8|43129.8|43109.8|43129.8|43109.8|43127.8|43107.8|3
1639661280000|2021-12-16 13:28:00|43132.3|43112.3|43139.3|43119.3|43141.8|43121.8|43131.8|43111.8|12
1639661290000|2021-12-16 13:28:10|43137.3|43117.3|43137.3|43117.3|43137.3|43117.3|43137.3|43117.3|1
1639661300000|2021-12-16 13:28:20|43136.8|43116.8|43136.8|43116.8|43136.8|43116.8|43136.8|43116.8|6
1639661310000|2021-12-16 13:28:30|43134.8|43114.8|43132.3|43112.3|43134.8|43114.8|43132.3|43112.3|12
1639661320000|2021-12-16 13:28:40|43130.3|43110.3|43130.3|43110.3|43130.3|43110.3|43130.3|43110.3|3
1639661330000|2021-12-16 13:28:50|43132.3|43112.3|43132.3|43112.3|43132.3|43112.3|43130.3|43110.3|7
1639661340000|2021-12-16 13:29:00|43134.3|43114.3|43142.3|43122.3|43142.3|43122.3|43132.3|43112.3|13
1639661350000|2021-12-16 13:29:10|43144.3|43124.3|43144.3|43124.3|43144.3|43124.3|43144.3|43124.3|3
1639661360000|2021-12-16 13:29:20|||||||||12
1639661370000|2021-12-16 13:29:30|43146.8|43126.8|43151.3|43131.3|43151.8|43131.8|43146.8|43126.8|39
1639661380000|2021-12-16 13:29:40|43149.3|43129.3|43144.3|43124.3|43149.3|43129.3|43141.8|43121.8|2
1639661390000|2021-12-16 13:29:50|43139.3|43119.3|43139.3|43119.3|43139.3|43119.3|43139.3|43119.3|4
1639661400000|2021-12-16 13:30:00|43136.8|43116.8|43126.8|43106.8|43136.8|43116.8|43119.8|43099.8|20
1639661410000|2021-12-16 13:30:10|43129.3|43109.3|43126.8|43106.8|43129.3|43109.3|43126.8|43106.8|12
1639661420000|2021-12-16 13:30:20|43129.3|43109.3|43129.3|43109.3|43129.3|43109.3|43129.3|43109.3|8
1639661430000|2021-12-16 13:30:30|43136.8|43116.8|43126.8|43106.8|43136.8|43116.8|43126.8|43106.8|21
1639661440000|2021-12-16 13:30:40|43129.3|43109.3|43131.8|43111.8|43134.3|43114.3|43129.3|43109.3|13
1639661450000|2021-12-16 13:30:50|43128.8|43108.8|43126.8|43106.8|43128.8|43108.8|43124.8|43104.8|5
1639661460000|2021-12-16 13:31:00|||||||||1
1639661470000|2021-12-16 13:31:10|43133.8|43113.8|43136.8|43116.8|43136.8|43116.8|43131.8|43111.8|9
1639661480000|2021-12-16 13:31:20|43134.3|43114.3|43131.8|43111.8|43136.8|43116.8|43131.8|43111.8|13
1639661490000|2021-12-16 13:31:30|43129.3|43109.3|43131.8|43111.8|43131.8|43111.8|43129.3|43109.3|7
1639661500000|2021-12-16 13:31:40|43131.3|43111.3|43129.3|43109.3|43131.3|43111.3|43126.8|43106.8|11
1639661510000|2021-12-16 13:31:50|43128.8|43108.8|43104.3|43084.3|43128.8|43108.8|43104.3|43084.3|8
1639661520000|2021-12-16 13:32:00|43106.8|43086.8|43114.3|43094.3|43114.3|43094.3|43106.8|43086.8|8
1639661530000|2021-12-16 13:32:10|43112.3|43092.3|43109.3|43089.3|43112.3|43092.3|43109.3|43089.3|7
1639661540000|2021-12-16 13:32:20|43107.3|43087.3|43104.8|43084.8|43107.3|43087.3|43104.8|43084.8|8
1639661550000|2021-12-16 13:32:30|43104.3|43084.3|43116.8|43096.8|43116.8|43096.8|43104.3|43084.3|14
1639661560000|2021-12-16 13:32:40|43114.3|43094.3|43109.3|43089.3|43114.3|43094.3|43109.3|43089.3|4
1639661570000|2021-12-16 13:32:50|43107.3|43087.3|43107.3|43087.3|43107.3|43087.3|43104.8|43084.8|7
1639661580000|2021-12-16 13:33:00|43109.3|43089.3|43114.8|43094.8|43119.3|43099.3|43109.3|43089.3|29
1639661590000|2021-12-16 13:33:10|43112.3|43092.3|43097.8|43077.8|43112.3|43092.3|43097.8|43077.8|21
1639661600000|2021-12-16 13:33:20|43099.8|43079.8|43094.8|43074.8|43099.8|43079.8|43094.8|43074.8|15
1639661610000|2021-12-16 13:33:30|43092.8|43072.8|43104.3|43084.3|43104.3|43084.3|43090.3|43070.3|15
1639661620000|2021-12-16 13:33:40|43102.3|43082.3|43102.3|43082.3|43102.3|43082.3|43102.3|43082.3|7
1639661630000|2021-12-16 13:33:50|43101.8|43081.8|43101.8|43081.8|43101.8|43081.8|43101.8|43081.8|2
1639661640000|2021-12-16 13:34:00|43106.8|43086.8|43106.8|43086.8|43109.3|43089.3|43106.8|43086.8|22
1639661650000|2021-12-16 13:34:10|43109.3|43089.3|43107.3|43087.3|43111.8|43091.8|43107.3|43087.3|4
1639661660000|2021-12-16 13:34:20|43106.8|43086.8|43084.3|43064.3|43106.8|43086.8|43084.3|43064.3|26
1639661670000|2021-12-16 13:34:30|||||||||5
1639661680000|2021-12-16 13:34:40|43082.3|43062.3|43081.8|43061.8|43084.3|43064.3|43081.8|43061.8|8
1639661690000|2021-12-16 13:34:50|43077.3|43057.3|43077.3|43057.3|43079.8|43059.8|43077.3|43057.3|6
1639661700000|2021-12-16 13:35:00|43079.8|43059.8|43089.3|43069.3|43089.3|43069.3|43079.8|43059.8|10
1639661710000|2021-12-16 13:35:10|43091.3|43071.3|43094.3|43074.3|43099.3|43079.3|43091.3|43071.3|9
1639661720000|2021-12-16 13:35:20|43097.3|43077.3|43109.3|43089.3|43109.3|43089.3|43097.3|43077.3|10
1639661730000|2021-12-16 13:35:30|43107.3|43087.3|43107.3|43087.3|43111.8|43091.8|43107.3|43087.3|8
1639661740000|2021-12-16 13:35:40|43111.8|43091.8|43111.8|43091.8|43112.3|43092.3|43111.8|43091.8|8
1639661750000|2021-12-16 13:35:50|43109.3|43089.3|43118.8|43098.8|43118.8|43098.8|43109.3|43089.3|9
1639661760000|2021-12-16 13:36:00|43119.3|43099.3|43139.3|43119.3|43139.3|43119.3|43119.3|43099.3|17
1639661770000|2021-12-16 13:36:10|43141.3|43121.3|43139.3|43119.3|43141.8|43121.8|43139.3|43119.3|7
1639661780000|2021-12-16 13:36:20|43144.3|43124.3|43139.3|43119.3|43144.3|43124.3|43139.3|43119.3|27
1639661790000|2021-12-16 13:36:30|43141.3|43121.3|43141.8|43121.8|43144.3|43124.3|43141.3|43121.3|6
1639661800000|2021-12-16 13:36:40|43144.3|43124.3|43153.8|43133.8|43153.8|43133.8|43144.3|43124.3|16
1639661810000|2021-12-16 13:36:50|43154.3|43134.3|43154.3|43134.3|43159.3|43139.3|43154.3|43134.3|18
1639661820000|2021-12-16 13:37:00|43157.3|43137.3|43154.3|43134.3|43157.3|43137.3|43154.3|43134.3|12
1639661830000|2021-12-16 13:37:10|43153.8|43133.8|43144.3|43124.3|43154.3|43134.3|43144.3|43124.3|14
1639661840000|2021-12-16 13:37:20|43142.3|43122.3|43142.3|43122.3|43142.3|43122.3|43140.3|43120.3|11
1639661850000|2021-12-16 13:37:30|43140.3|43120.3|43139.3|43119.3|43140.3|43120.3|43137.8|43117.8|12
1639661860000|2021-12-16 13:37:40|43134.8|43114.8|43132.8|43112.8|43134.8|43114.8|43130.3|43110.3|10
1639661870000|2021-12-16 13:37:50|43134.8|43114.8|43137.3|43117.3|43137.3|43117.3|43132.8|43112.8|2
1639661880000|2021-12-16 13:38:00|43139.3|43119.3|43146.8|43126.8|43146.8|43126.8|43139.3|43119.3|14
1639661890000|2021-12-16 13:38:10|43148.8|43128.8|43136.8|43116.8|43149.3|43129.3|43134.8|43114.8|13
1639661900000|2021-12-16 13:38:20|43139.3|43119.3|43132.8|43112.8|43139.3|43119.3|43132.8|43112.8|12
1639661910000|2021-12-16 13:38:30|43134.8|43114.8|43134.8|43114.8|43136.8|43116.8|43132.8|43112.8|8
1639661920000|2021-12-16 13:38:40|43137.3|43117.3|43136.8|43116.8|43137.3|43117.3|43134.8|43114.8|3
1639661930000|2021-12-16 13:38:50|43134.3|43114.3|43124.8|43104.8|43134.3|43114.3|43124.8|43104.8|10
1639661940000|2021-12-16 13:39:00|43124.3|43104.3|43129.3|43109.3|43129.3|43109.3|43124.3|43104.3|3
1639661950000|2021-12-16 13:39:10|43131.3|43111.3|43134.3|43114.3|43136.8|43116.8|43131.3|43111.3|3
1639661960000|2021-12-16 13:39:20|43132.3|43112.3|43124.8|43104.8|43132.3|43112.3|43124.8|43104.8|10
1639661970000|2021-12-16 13:39:30|43117.8|43097.8|43106.8|43086.8|43117.8|43097.8|43106.8|43086.8|11
1639661980000|2021-12-16 13:39:40|43102.3|43082.3|43094.3|43074.3|43102.3|43082.3|43094.3|43074.3|14
1639661990000|2021-12-16 13:39:50|43089.3|43069.3|43091.8|43071.8|43094.3|43074.3|43089.3|43069.3|18
1639662000000|2021-12-16 13:40:00|43094.3|43074.3|43098.8|43078.8|43099.3|43079.3|43091.8|43071.8|38
1639662010000|2021-12-16 13:40:10|43096.8|43076.8|43101.8|43081.8|43101.8|43081.8|43096.8|43076.8|2
1639662020000|2021-12-16 13:40:20|43099.3|43079.3|43111.8|43091.8|43111.8|43091.8|43099.3|43079.3|5
1639662030000|2021-12-16 13:40:30|43109.3|43089.3|43102.8|43082.8|43114.3|43094.3|43102.8|43082.8|13
1639662040000|2021-12-16 13:40:40|43102.3|43082.3|43102.8|43082.8|43102.8|43082.8|43100.3|43080.3|0
1639662050000|2021-12-16 13:40:50|43102.3|43082.3|43094.8|43074.8|43102.3|43082.3|43092.3|43072.3|14
1639662060000|2021-12-16 13:41:00|43099.3|43079.3|43109.8|43089.8|43109.8|43089.8|43099.3|43079.3|9
1639662070000|2021-12-16 13:41:10|43112.3|43092.3|43116.8|43096.8|43116.8|43096.8|43112.3|43092.3|2
1639662080000|2021-12-16 13:41:20|43118.8|43098.8|43116.3|43096.3|43119.3|43099.3|43114.3|43094.3|4
1639662090000|2021-12-16 13:41:30|43116.8|43096.8|43114.3|43094.3|43118.8|43098.8|43114.3|43094.3|8
1639662100000|2021-12-16 13:41:40|43113.8|43093.8|43107.8|43087.8|43113.8|43093.8|43107.8|43087.8|3
1639662110000|2021-12-16 13:41:50|43105.3|43085.3|43099.8|43079.8|43105.3|43085.3|43097.8|43077.8|10
1639662120000|2021-12-16 13:42:00|43099.3|43079.3|43114.3|43094.3|43114.3|43094.3|43099.3|43079.3|12
1639662130000|2021-12-16 13:42:10|43116.8|43096.8|43109.3|43089.3|43116.8|43096.8|43109.3|43089.3|6
1639662140000|2021-12-16 13:42:20|43107.3|43087.3|43104.8|43084.8|43107.3|43087.3|43104.8|43084.8|5
1639662150000|2021-12-16 13:42:30|||||||||2
1639662160000|2021-12-16 13:42:40|43109.3|43089.3|43105.3|43085.3|43109.3|43089.3|43105.3|43085.3|6
1639662170000|2021-12-16 13:42:50|43103.3|43083.3|43109.3|43089.3|43109.3|43089.3|43102.8|43082.8|14
1639662180000|2021-12-16 13:43:00|43111.8|43091.8|43134.3|43114.3|43139.3|43119.3|43111.8|43091.8|26
1639662190000|2021-12-16 13:43:10|43129.8|43109.8|43131.8|43111.8|43134.3|43114.3|43129.3|43109.3|10
1639662200000|2021-12-16 13:43:20|43129.3|43109.3|43131.3|43111.3|43131.3|43111.3|43127.3|43107.3|10
1639662210000|2021-12-16 13:43:30|43129.3|43109.3|43131.8|43111.8|43131.8|43111.8|43129.3|43109.3|0
1639662220000|2021-12-16 13:43:40|43127.3|43107.3|43122.8|43102.8|43127.3|43107.3|43122.8|43102.8|16
1639662230000|2021-12-16 13:43:50|43120.3|43100.3|43124.8|43104.8|43124.8|43104.8|43120.3|43100.3|7
1639662240000|2021-12-16 13:44:00|43127.3|43107.3|43136.8|43116.8|43136.8|43116.8|43126.8|43106.8|15
1639662250000|2021-12-16 13:44:10|43134.3|43114.3|43141.8|43121.8|43141.8|43121.8|43134.3|43114.3|13
1639662260000|2021-12-16 13:44:20|43139.3|43119.3|43133.3|43113.3|43139.3|43119.3|43133.3|43113.3|10
1639662270000|2021-12-16 13:44:30|43132.8|43112.8|43129.3|43109.3|43132.8|43112.8|43128.8|43108.8|8
1639662280000|2021-12-16 13:44:40|43131.3|43111.3|43126.8|43106.8|43131.3|43111.3|43126.8|43106.8|5
1639662290000|2021-12-16 13:44:50|43124.8|43104.8|43122.8|43102.8|43124.8|43104.8|43122.8|43102.8|9
1639662300000|2021-12-16 13:45:00|43124.8|43104.8|43136.3|43116.3|43136.3|43116.3|43124.3|43104.3|13
1639662310000|2021-12-16 13:45:10|43136.8|43116.8|43146.8|43126.8|43146.8|43126.8|43136.8|43116.8|13
1639662320000|2021-12-16 13:45:20|43144.3|43124.3|43134.8|43114.8|43144.3|43124.3|43134.8|43114.8|10
1639662330000|2021-12-16 13:45:30|43137.3|43117.3|43137.3|43117.3|43146.8|43126.8|43137.3|43117.3|9
1639662340000|2021-12-16 13:45:40|43135.3|43115.3|43134.8|43114.8|43135.3|43115.3|43130.3|43110.3|4
1639662350000|2021-12-16 13:45:50|43132.8|43112.8|43132.8|43112.8|43134.8|43114.8|43132.3|43112.3|5
1639662360000|2021-12-16 13:46:00|43134.8|43114.8|43141.8|43121.8|43144.3|43124.3|43134.3|43114.3|17
1639662370000|2021-12-16 13:46:10|43143.8|43123.8|43134.8|43114.8|43146.8|43126.8|43134.8|43114.8|17
1639662380000|2021-12-16 13:46:20|43130.3|43110.3|43130.3|43110.3|43132.8|43112.8|43130.3|43110.3|9
1639662390000|2021-12-16 13:46:30|43129.8|43109.8|43125.3|43105.3|43129.8|43109.8|43125.3|43105.3|11
1639662400000|2021-12-16 13:46:40|43127.8|43107.8|43127.3|43107.3|43129.8|43109.8|43127.3|43107.3|2
1639662410000|2021-12-16 13:46:50|43124.8|43104.8|43120.3|43100.3|43124.8|43104.8|43120.3|43100.3|7
1639662420000|2021-12-16 13:47:00|43124.8|43104.8|43126.8|43106.8|43129.3|43109.3|43124.3|43104.3|15
1639662430000|2021-12-16 13:47:10|43124.3|43104.3|43126.8|43106.8|43129.3|43109.3|43124.3|43104.3|6
1639662440000|2021-12-16 13:47:20|43124.8|43104.8|43132.3|43112.3|43132.3|43112.3|43124.3|43104.3|9
1639662450000|2021-12-16 13:47:30|43132.8|43112.8|43144.3|43124.3|43144.3|43124.3|43132.8|43112.8|11
1639662460000|2021-12-16 13:47:40|43146.8|43126.8|43151.8|43131.8|43151.8|43131.8|43146.8|43126.8|7
1639662470000|2021-12-16 13:47:50|43149.8|43129.8|43154.3|43134.3|43154.3|43134.3|43149.3|43129.3|16
1639662480000|2021-12-16 13:48:00|43156.3|43136.3|43149.8|43129.8|43156.8|43136.8|43147.8|43127.8|17
1639662490000|2021-12-16 13:48:10|43152.3|43132.3|43151.8|43131.8|43154.3|43134.3|43151.8|43131.8|16
1639662500000|2021-12-16 13:48:20|43149.3|43129.3|43154.3|43134.3|43156.8|43136.8|43149.3|43129.3|12
1639662510000|2021-12-16 13:48:30|43156.8|43136.8|43156.8|43136.8|43159.3|43139.3|43154.3|43134.3|11
1639662520000|2021-12-16 13:48:40|43154.8|43134.8|43147.3|43127.3|43154.8|43134.8|43147.3|43127.3|18
1639662530000|2021-12-16 13:48:50|43141.8|43121.8|43134.8|43114.8|43141.8|43121.8|43130.3|43110.3|14
1639662540000|2021-12-16 13:49:00|43134.3|43114.3|43134.8|43114.8|43143.3|43123.3|43134.3|43114.3|15
1639662550000|2021-12-16 13:49:10|43134.3|43114.3|43119.3|43099.3|43134.3|43114.3|43119.3|43099.3|12
1639662560000|2021-12-16 13:49:20|43118.8|43098.8|43119.3|43099.3|43119.3|43099.3|43116.3|43096.3|5
1639662570000|2021-12-16 13:49:30|43119.8|43099.8|43129.3|43109.3|43129.3|43109.3|43119.3|43099.3|13
1639662580000|2021-12-16 13:49:40|43129.8|43109.8|43134.3|43114.3|43134.3|43114.3|43129.3|43109.3|8
1639662590000|2021-12-16 13:49:50|||||||||3
1639662600000|2021-12-16 13:50:00|43132.3|43112.3|43144.3|43124.3|43149.3|43129.3|43132.3|43112.3|35
1639662610000|2021-12-16 13:50:10|43146.8|43126.8|43171.8|43151.8|43171.8|43151.8|43146.8|43126.8|27
1639662620000|2021-12-16 13:50:20|43169.3|43149.3|43176.3|43156.3|43176.3|43156.3|43169.3|43149.3|24
1639662630000|2021-12-16 13:50:30|43176.8|43156.8|43169.3|43149.3|43176.8|43156.8|43169.3|43149.3|10
1639662640000|2021-12-16 13:50:40|43167.3|43147.3|43169.8|43149.8|43169.8|43149.8|43167.3|43147.3|9
1639662650000|2021-12-16 13:50:50|43171.8|43151.8|43169.8|43149.8|43172.3|43152.3|43169.3|43149.3|10
1639662660000|2021-12-16 13:51:00|43168.3|43148.3|43171.8|43151.8|43174.8|43154.8|43167.3|43147.3|17
1639662670000|2021-12-16 13:51:10|43172.3|43152.3|43176.3|43156.3|43178.8|43158.8|43172.3|43152.3|8
1639662680000|2021-12-16 13:51:20|43176.8|43156.8|43178.8|43158.8|43181.8|43161.8|43176.3|43156.3|19
1639662690000|2021-12-16 13:51:30|43179.3|43159.3|43174.8|43154.8|43179.3|43159.3|43174.8|43154.8|4
1639662700000|2021-12-16 13:51:40|||||||||4
1639662710000|2021-12-16 13:51:50|43172.3|43152.3|43172.3|43152.3|43174.8|43154.8|43172.3|43152.3|11
1639662720000|2021-12-16 13:52:00|43174.3|43154.3|43177.3|43157.3|43177.3|43157.3|43172.3|43152.3|14
1639662730000|2021-12-16 13:52:10|43176.8|43156.8|43169.8|43149.8|43176.8|43156.8|43169.8|43149.8|11
1639662740000|2021-12-16 13:52:20|43169.3|43149.3|43169.8|43149.8|43169.8|43149.8|43169.3|43149.3|5
1639662750000|2021-12-16 13:52:30|43169.3|43149.3|43169.3|43149.3|43169.8|43149.8|43169.3|43149.3|9
1639662760000|2021-12-16 13:52:40|43167.3|43147.3|43164.8|43144.8|43167.3|43147.3|43164.8|43144.8|18
1639662770000|2021-12-16 13:52:50|43160.3|43140.3|43162.8|43142.8|43162.8|43142.8|43160.3|43140.3|4
1639662780000|2021-12-16 13:53:00|43164.8|43144.8|43164.3|43144.3|43166.8|43146.8|43162.8|43142.8|7
1639662790000|2021-12-16 13:53:10|43162.3|43142.3|43162.3|43142.3|43162.3|43142.3|43162.3|43142.3|2
1639662810000|2021-12-16 13:53:30|43155.8|43135.8|43154.8|43134.8|43155.8|43135.8|43154.8|43134.8|7
1639662820000|2021-12-16 13:53:40|43156.8|43136.8|43157.3|43137.3|43157.3|43137.3|43156.8|43136.8|9
1639662830000|2021-12-16 13:53:50|||||||||7
1639662840000|2021-12-16 13:54:00|43159.3|43139.3|43144.8|43124.8|43159.3|43139.3|43144.8|43124.8|8
1639662850000|2021-12-16 13:54:10|43141.8|43121.8|43139.3|43119.3|43141.8|43121.8|43139.3|43119.3|7
1639662860000|2021-12-16 13:54:20|43141.3|43121.3|43139.3|43119.3|43144.3|43124.3|43139.3|43119.3|17
1639662870000|2021-12-16 13:54:30|43144.3|43124.3|43144.3|43124.3|43144.3|43124.3|43144.3|43124.3|4
1639662880000|2021-12-16 13:54:40|43141.8|43121.8|43151.8|43131.8|43151.8|43131.8|43141.8|43121.8|12
1639662890000|2021-12-16 13:54:50|43149.8|43129.8|43151.8|43131.8|43151.8|43131.8|43149.3|43129.3|1
1639662900000|2021-12-16 13:55:00|43149.8|43129.8|43149.3|43129.3|43154.3|43134.3|43149.3|43129.3|3
1639662910000|2021-12-16 13:55:10|43153.8|43133.8|43152.3|43132.3|43154.3|43134.3|43152.3|43132.3|5
1639662920000|2021-12-16 13:55:20|43150.3|43130.3|43152.3|43132.3|43152.3|43132.3|43149.8|43129.8|2
1639662930000|2021-12-16 13:55:30|43149.8|43129.8|43141.8|43121.8|43149.8|43129.8|43139.8|43119.8|9
1639662940000|2021-12-16 13:55:40|43139.8|43119.8|43139.3|43119.3|43139.8|43119.8|43138.8|43118.8|4
1639662950000|2021-12-16 13:55:50|43143.3|43123.3|43147.8|43127.8|43147.8|43127.8|43143.3|43123.3|64
1639662960000|2021-12-16 13:56:00|43150.8|43130.8|43155.8|43135.8|43157.8|43137.8|43150.8|43130.8|5
1639662970000|2021-12-16 13:56:10|43153.8|43133.8|43157.8|43137.8|43157.8|43137.8|43153.8|43133.8|12
1639662980000|2021-12-16 13:56:20|43160.8|43140.8|43168.3|43148.3|43168.3|43148.3|43160.8|43140.8|14
1639662990000|2021-12-16 13:56:30|43170.3|43150.3|43170.8|43150.8|43170.8|43150.8|43168.3|43148.3|8
1639663000000|2021-12-16 13:56:40|43173.3|43153.3|43173.3|43153.3|43173.3|43153.3|43173.3|43153.3|4
1639663010000|2021-12-16 13:56:50|43175.8|43155.8|43176.3|43156.3|43178.8|43158.8|43173.3|43153.3|24
1639663020000|2021-12-16 13:57:00|43176.8|43156.8|43178.8|43158.8|43178.8|43158.8|43174.3|43154.3|7
1639663030000|2021-12-16 13:57:10|43179.3|43159.3|43179.3|43159.3|43179.3|43159.3|43179.3|43159.3|4
1639663040000|2021-12-16 13:57:20|43181.3|43161.3|43181.8|43161.8|43181.8|43161.8|43179.3|43159.3|6
1639663050000|2021-12-16 13:57:30|43179.8|43159.8|43174.3|43154.3|43181.8|43161.8|43174.3|43154.3|5
1639663060000|2021-12-16 13:57:40|43171.8|43151.8|43169.3|43149.3|43171.8|43151.8|43169.3|43149.3|1
1639663070000|2021-12-16 13:57:50|43167.3|43147.3|43167.3|43147.3|43167.3|43147.3|43167.3|43147.3|4
1639663080000|2021-12-16 13:58:00|43165.3|43145.3|43154.3|43134.3|43165.3|43145.3|43154.3|43134.3|11
1639663090000|2021-12-16 13:58:10|43139.3|43119.3|43136.8|43116.8|43139.3|43119.3|43134.3|43114.3|15
1639663100000|2021-12-16 13:58:20|43139.3|43119.3|43141.8|43121.8|43141.8|43121.8|43139.3|43119.3|3
1639663110000|2021-12-16 13:58:30|43143.8|43123.8|43139.8|43119.8|43146.3|43126.3|43139.8|43119.8|9
1639663120000|2021-12-16 13:58:40|43139.3|43119.3|43146.3|43126.3|43146.3|43126.3|43139.3|43119.3|17
1639663130000|2021-12-16 13:58:50|43146.8|43126.8|43146.8|43126.8|43149.3|43129.3|43144.3|43124.3|7
1639663140000|2021-12-16 13:59:00|43144.3|43124.3|43146.8|43126.8|43148.8|43128.8|43144.3|43124.3|6
1639663150000|2021-12-16 13:59:10|43149.3|43129.3|43147.3|43127.3|43151.8|43131.8|43147.3|43127.3|6
1639663160000|2021-12-16 13:59:20|43137.3|43117.3|43129.3|43109.3|43137.3|43117.3|43124.3|43104.3|23
1639663170000|2021-12-16 13:59:30|43131.8|43111.8|43119.3|43099.3|43131.8|43111.8|43119.3|43099.3|7
1639663180000|2021-12-16 13:59:40|43117.3|43097.3|43119.3|43099.3|43119.3|43099.3|43116.3|43096.3|4
1639663190000|2021-12-16 13:59:50|43124.3|43104.3|43131.8|43111.8|43134.3|43114.3|43124.3|43104.3|20
1639663200000|2021-12-16 14:00:00|43134.3|43114.3|43112.3|43092.3|43134.3|43114.3|43111.8|43091.8|40
1639663210000|2021-12-16 14:00:10|43111.8|43091.8|43066.8|43046.8|43111.8|43091.8|43059.3|43039.3|92
1639663220000|2021-12-16 14:00:20|43071.8|43051.8|43101.8|43081.8|43103.8|43083.8|43071.8|43051.8|20
1639663230000|2021-12-16 14:00:30|43099.3|43079.3|43116.8|43096.8|43118.8|43098.8|43099.3|43079.3|12
1639663240000|2021-12-16 14:00:40|43111.8|43091.8|43114.3|43094.3|43114.3|43094.3|43107.3|43087.3|9
1639663250000|2021-12-16 14:00:50|43116.3|43096.3|43124.3|43104.3|43124.3|43104.3|43116.3|43096.3|8
1639663260000|2021-12-16 14:01:00|43129.3|43109.3|43154.3|43134.3|43154.3|43134.3|43129.3|43109.3|32
1639663270000|2021-12-16 14:01:10|43156.8|43136.8|43153.8|43133.8|43159.3|43139.3|43153.8|43133.8|8
1639663280000|2021-12-16 14:01:20|43154.3|43134.3|43156.3|43136.3|43159.3|43139.3|43146.8|43126.8|29
1639663290000|2021-12-16 14:01:30|43151.8|43131.8|43171.8|43151.8|43171.8|43151.8|43151.8|43131.8|27
1639663300000|2021-12-16 14:01:40|43169.8|43149.8|43166.8|43146.8|43171.8|43151.8|43164.3|43144.3|15
1639663310000|2021-12-16 14:01:50|43168.8|43148.8|43158.8|43138.8|43171.8|43151.8|43158.8|43138.8|11
1639663320000|2021-12-16 14:02:00|43159.3|43139.3|43161.3|43141.3|43164.3|43144.3|43159.3|43139.3|12
1639663330000|2021-12-16 14:02:10|43159.3|43139.3|43159.3|43139.3|43159.3|43139.3|43159.3|43139.3|2
1639663340000|2021-12-16 14:02:20|43158.8|43138.8|43143.8|43123.8|43158.8|43138.8|43143.8|43123.8|11
1639663350000|2021-12-16 14:02:30|43144.3|43124.3|43137.3|43117.3|43144.3|43124.3|43135.3|43115.3|12
1639663360000|2021-12-16 14:02:40|43134.3|43114.3|43134.3|43114.3|43134.3|43114.3|43134.3|43114.3|3
1639663370000|2021-12-16 14:02:50|43136.8|43116.8|43134.8|43114.8|43139.3|43119.3|43134.8|43114.8|12
1639663380000|2021-12-16 14:03:00|43139.3|43119.3|43133.8|43113.8|43139.3|43119.3|43133.8|43113.8|6
1639663390000|2021-12-16 14:03:10|43131.8|43111.8|43126.8|43106.8|43131.8|43111.8|43126.8|43106.8|8
1639663400000|2021-12-16 14:03:20|43128.8|43108.8|43129.3|43109.3|43131.3|43111.3|43128.8|43108.8|6
1639663410000|2021-12-16 14:03:30|43127.3|43107.3|43126.8|43106.8|43127.3|43107.3|43126.8|43106.8|9
1639663420000|2021-12-16 14:03:40|43126.3|43106.3|43116.8|43096.8|43126.3|43106.3|43116.8|43096.8|10
1639663430000|2021-12-16 14:03:50|43118.8|43098.8|43114.3|43094.3|43118.8|43098.8|43114.3|43094.3|6
1639663440000|2021-12-16 14:04:00|43116.3|43096.3|43116.3|43096.3|43116.3|43096.3|43114.3|43094.3|6
1639663450000|2021-12-16 14:04:10|43114.3|43094.3|43114.3|43094.3|43119.3|43099.3|43114.3|43094.3|19
1639663460000|2021-12-16 14:04:20|43111.8|43091.8|43111.8|43091.8|43114.3|43094.3|43108.8|43088.8|11
1639663470000|2021-12-16 14:04:30|43109.3|43089.3|43106.8|43086.8|43109.3|43089.3|43104.3|43084.3|19
1639663480000|2021-12-16 14:04:40|43104.3|43084.3|43109.3|43089.3|43109.3|43089.3|43104.3|43084.3|15
1639663490000|2021-12-16 14:04:50|43106.8|43086.8|43107.3|43087.3|43113.8|43093.8|43106.8|43086.8|21
1639663500000|2021-12-16 14:05:00|43106.8|43086.8|43099.3|43079.3|43106.8|43086.8|43094.8|43074.8|21
1639663510000|2021-12-16 14:05:10|43101.3|43081.3|43112.3|43092.3|43114.3|43094.3|43101.3|43081.3|14
1639663520000|2021-12-16 14:05:20|43114.3|43094.3|43123.8|43103.8|43123.8|43103.8|43114.3|43094.3|14
1639663530000|2021-12-16 14:05:30|43125.8|43105.8|43121.8|43101.8|43125.8|43105.8|43121.8|43101.8|6
1639663540000|2021-12-16 14:05:40|43119.8|43099.8|43121.8|43101.8|43121.8|43101.8|43116.8|43096.8|8
1639663550000|2021-12-16 14:05:50|43119.3|43099.3|43131.8|43111.8|43131.8|43111.8|43114.8|43094.8|15
1639663560000|2021-12-16 14:06:00|43133.8|43113.8|43144.3|43124.3|43144.3|43124.3|43133.8|43113.8|27
1639663570000|2021-12-16 14:06:10|43141.8|43121.8|43129.3|43109.3|43141.8|43121.8|43129.3|43109.3|11
1639663580000|2021-12-16 14:06:20|43127.3|43107.3|43119.8|43099.8|43127.3|43107.3|43119.8|43099.8|8
1639663590000|2021-12-16 14:06:30|43119.3|43099.3|43139.8|43119.8|43139.8|43119.8|43119.3|43099.3|11
1639663600000|2021-12-16 14:06:40|43139.3|43119.3|43129.3|43109.3|43139.3|43119.3|43129.3|43109.3|8
1639663610000|2021-12-16 14:06:50|43127.3|43107.3|43129.3|43109.3|43129.3|43109.3|43122.3|43102.3|18
1639663620000|2021-12-16 14:07:00|43131.3|43111.3|43131.8|43111.8|43134.3|43114.3|43129.3|43109.3|11
1639663630000|2021-12-16 14:07:10|43136.8|43116.8|43131.8|43111.8|43136.8|43116.8|43131.8|43111.8|4
1639663640000|2021-12-16 14:07:20|43134.3|43114.3|43134.3|43114.3|43136.8|43116.8|43132.3|43112.3|7
1639663650000|2021-12-16 14:07:30|43136.3|43116.3|43136.8|43116.8|43136.8|43116.8|43136.3|43116.3|6
1639663660000|2021-12-16 14:07:40|43138.8|43118.8|43146.8|43126.8|43146.8|43126.8|43138.8|43118.8|15
1639663670000|2021-12-16 14:07:50|43150.3|43130.3|43146.8|43126.8|43150.3|43130.3|43141.8|43121.8|14
1639663680000|2021-12-16 14:08:00|43144.3|43124.3|43146.8|43126.8|43146.8|43126.8|43144.3|43124.3|4
1639663690000|2021-12-16 14:08:10|43144.8|43124.8|43134.3|43114.3|43144.8|43124.8|43131.3|43111.3|13
1639663700000|2021-12-16 14:08:20|43131.8|43111.8|43129.3|43109.3|43131.8|43111.8|43129.3|43109.3|5
1639663710000|2021-12-16 14:08:30|43126.8|43106.8|43111.8|43091.8|43126.8|43106.8|43111.8|43091.8|11
1639663720000|2021-12-16 14:08:40|43109.8|43089.8|43109.3|43089.3|43111.8|43091.8|43107.3|43087.3|2
1639663730000|2021-12-16 14:08:50|43111.3|43091.3|43111.8|43091.8|43112.3|43092.3|43111.3|43091.3|10
1639663740000|2021-12-16 14:09:00|43109.3|43089.3|43084.3|43064.3|43109.3|43089.3|43082.3|43062.3|16
1639663750000|2021-12-16 14:09:10|43086.8|43066.8|43086.8|43066.8|43086.8|43066.8|43086.8|43066.8|0
1639663760000|2021-12-16 14:09:20|43090.8|43070.8|43091.8|43071.8|43101.8|43081.8|43090.8|43070.8|16
1639663770000|2021-12-16 14:09:30|43089.8|43069.8|43091.8|43071.8|43091.8|43071.8|43089.3|43069.3|3
1639663780000|2021-12-16 14:09:40|43094.3|43074.3|43091.8|43071.8|43096.8|43076.8|43091.8|43071.8|3
1639663790000|2021-12-16 14:09:50|43091.3|43071.3|43086.8|43066.8|43091.3|43071.3|43086.8|43066.8|11
1639663800000|2021-12-16 14:10:00|43089.3|43069.3|43091.8|43071.8|43091.8|43071.8|43089.3|43069.3|7
1639663810000|2021-12-16 14:10:10|43087.3|43067.3|43091.8|43071.8|43091.8|43071.8|43086.8|43066.8|10
1639663820000|2021-12-16 14:10:20|43094.3|43074.3|43091.8|43071.8|43094.3|43074.3|43089.3|43069.3|11
1639663830000|2021-12-16 14:10:30|43094.3|43074.3|43091.8|43071.8|43096.8|43076.8|43091.8|43071.8|4
1639663840000|2021-12-16 14:10:40|43092.3|43072.3|43094.3|43074.3|43094.3|43074.3|43089.8|43069.8|5
1639663850000|2021-12-16 14:10:50|43096.8|43076.8|43094.3|43074.3|43096.8|43076.8|43091.8|43071.8|9
1639663860000|2021-12-16 14:11:00|43096.8|43076.8|43109.3|43089.3|43109.3|43089.3|43094.3|43074.3|10
1639663870000|2021-12-16 14:11:10|43106.8|43086.8|43104.8|43084.8|43109.3|43089.3|43104.8|43084.8|2
1639663880000|2021-12-16 14:11:20|43106.8|43086.8|43106.8|43086.8|43106.8|43086.8|43106.8|43086.8|2
1639663890000|2021-12-16 14:11:30|43109.3|43089.3|43111.8|43091.8|43114.3|43094.3|43109.3|43089.3|5
1639663900000|2021-12-16 14:11:40|43116.8|43096.8|43121.8|43101.8|43121.8|43101.8|43116.8|43096.8|8
1639663910000|2021-12-16 14:11:50|43124.3|43104.3|43124.3|43104.3|43124.3|43104.3|43121.8|43101.8|4
1639663920000|2021-12-16 14:12:00|43126.8|43106.8|43126.8|43106.8|43126.8|43106.8|43126.8|43106.8|4
1639663930000|2021-12-16 14:12:10|43126.3|43106.3|43126.8|43106.8|43126.8|43106.8|43126.3|43106.3|1
1639663940000|2021-12-16 14:12:20|43129.3|43109.3|43139.3|43119.3|43139.3|43119.3|43129.3|43109.3|8
1639663950000|2021-12-16 14:12:30|43137.3|43117.3|43139.3|43119.3|43141.8|43121.8|43137.3|43117.3|4
1639663960000|2021-12-16 14:12:40|43141.8|43121.8|43141.8|43121.8|43141.8|43121.8|43141.8|43121.8|5
1639663970000|2021-12-16 14:12:50|43144.3|43124.3|43154.3|43134.3|43154.3|43134.3|43144.3|43124.3|8
1639663980000|2021-12-16 14:13:00|43156.3|43136.3|43152.8|43132.8|43161.3|43141.3|43152.8|43132.8|9
1639663990000|2021-12-16 14:13:10|43154.8|43134.8|43157.3|43137.3|43159.3|43139.3|43154.8|43134.8|3
1639664000000|2021-12-16 14:13:20|43156.8|43136.8|43149.3|43129.3|43156.8|43136.8|43149.3|43129.3|9
1639664010000|2021-12-16 14:13:30|||||||||4
1639664020000|2021-12-16 14:13:40|43146.8|43126.8|43144.3|43124.3|43146.8|43126.8|43144.3|43124.3|4
1639664030000|2021-12-16 14:13:50|43141.3|43121.3|43141.8|43121.8|43141.8|43121.8|43139.3|43119.3|8
1639664040000|2021-12-16 14:14:00|43139.3|43119.3|43136.8|43116.8|43139.3|43119.3|43136.8|43116.8|4
1639664050000|2021-12-16 14:14:10|||||||||2
1639664060000|2021-12-16 14:14:20|43138.8|43118.8|43138.8|43118.8|43138.8|43118.8|43138.8|43118.8|4
1639664070000|2021-12-16 14:14:30|43139.3|43119.3|43141.8|43121.8|43141.8|43121.8|43139.3|43119.3|7
1639664080000|2021-12-16 14:14:40|43139.8|43119.8|43141.8|43121.8|43142.3|43122.3|43139.8|43119.8|3
1639664100000|2021-12-16 14:15:00|43134.8|43114.8|43143.8|43123.8|43149.3|43129.3|43133.8|43113.8|24
1639664110000|2021-12-16 14:15:10|43144.3|43124.3|43139.8|43119.8|43144.3|43124.3|43136.8|43116.8|5
1639664120000|2021-12-16 14:15:20|43139.3|43119.3|43139.3|43119.3|43139.3|43119.3|43139.3|43119.3|0
1639664130000|2021-12-16 14:15:30|43141.8|43121.8|43139.8|43119.8|43142.3|43122.3|43136.8|43116.8|10
1639664140000|2021-12-16 14:15:40|43142.3|43122.3|43134.3|43114.3|43142.3|43122.3|43134.3|43114.3|6
1639664150000|2021-12-16 14:15:50|43134.8|43114.8|43136.8|43116.8|43136.8|43116.8|43134.8|43114.8|3
1639664160000|2021-12-16 14:16:00|43139.3|43119.3|43138.8|43118.8|43146.8|43126.8|43138.8|43118.8|8
1639664170000|2021-12-16 14:16:10|43139.3|43119.3|43146.8|43126.8|43146.8|43126.8|43139.3|43119.3|4
1639664180000|2021-12-16 14:16:20|43144.3|43124.3|43146.8|43126.8|43149.3|43129.3|43144.3|43124.3|5
1639664190000|2021-12-16 14:16:30|43144.3|43124.3|43139.3|43119.3|43144.3|43124.3|43139.3|43119.3|3
1639664200000|2021-12-16 14:16:40|43134.3|43114.3|43134.3|43114.3|43134.3|43114.3|43131.8|43111.8|6
1639664210000|2021-12-16 14:16:50|43136.8|43116.8|43129.3|43109.3|43139.3|43119.3|43129.3|43109.3|12
1639664220000|2021-12-16 14:17:00|43126.8|43106.8|43139.3|43119.3|43139.3|43119.3|43126.8|43106.8|7
1639664230000|2021-12-16 14:17:10|43139.8|43119.8|43141.8|43121.8|43141.8|43121.8|43139.3|43119.3|1
1639664240000|2021-12-16 14:17:20|43128.8|43108.8|43109.3|43089.3|43128.8|43108.8|43109.3|43089.3|7
1639664250000|2021-12-16 14:17:30|43106.8|43086.8|43113.8|43093.8|43114.3|43094.3|43106.8|43086.8|6
1639664260000|2021-12-16 14:17:40|43111.8|43091.8|43114.3|43094.3|43114.3|43094.3|43111.3|43091.3|6
1639664270000|2021-12-16 14:17:50|43116.8|43096.8|43119.3|43099.3|43119.3|43099.3|43116.8|43096.8|6
1639664280000|2021-12-16 14:18:00|43117.3|43097.3|43116.8|43096.8|43118.8|43098.8|43116.3|43096.3|9
1639664290000|2021-12-16 14:18:10|43117.3|43097.3|43114.3|43094.3|43119.3|43099.3|43114.3|43094.3|10
1639664300000|2021-12-16 14:18:20|43111.8|43091.8|43111.8|43091.8|43111.8|43091.8|43111.8|43091.8|1
1639664310000|2021-12-16 14:18:30|43113.8|43093.8|43114.3|43094.3|43114.3|43094.3|43113.8|43093.8|0
1639664320000|2021-12-16 14:18:40|43114.8|43094.8|43129.3|43109.3|43129.3|43109.3|43114.8|43094.8|19
1639664330000|2021-12-16 14:18:50|43131.8|43111.8|43129.3|43109.3|43131.8|43111.8|43129.3|43109.3|3
1639664340000|2021-12-16 14:19:00|43128.8|43108.8|43124.3|43104.3|43129.3|43109.3|43124.3|43104.3|7
1639664350000|2021-12-16 14:19:10|43126.8|43106.8|43109.8|43089.8|43126.8|43106.8|43109.8|43089.8|15
1639664360000|2021-12-16 14:19:20|43107.8|43087.8|43107.8|43087.8|43107.8|43087.8|43107.8|43087.8|1
1639664370000|2021-12-16 14:19:30|43109.8|43089.8|43112.3|43092.3|43114.3|43094.3|43109.8|43089.8|4
1639664380000|2021-12-16 14:19:40|43114.3|43094.3|43116.3|43096.3|43116.3|43096.3|43114.3|43094.3|0
1639664390000|2021-12-16 14:19:50|43118.8|43098.8|43124.3|43104.3|43126.3|43106.3|43118.8|43098.8|0
1639664400000|2021-12-16 14:20:00|43126.8|43106.8|43136.8|43116.8|43136.8|43116.8|43126.8|43106.8|7
1639664410000|2021-12-16 14:20:10|43139.3|43119.3|43148.8|43128.8|43148.8|43128.8|43139.3|43119.3|4
1639664420000|2021-12-16 14:20:20|43146.8|43126.8|43149.8|43129.8|43151.8|43131.8|43146.8|43126.8|3
1639664430000|2021-12-16 14:20:30|43151.8|43131.8|43149.3|43129.3|43151.8|43131.8|43149.3|43129.3|7
1639664440000|2021-12-16 14:20:40|43144.3|43124.3|43141.3|43121.3|43144.3|43124.3|43136.8|43116.8|14
1639664450000|2021-12-16 14:20:50|43139.3|43119.3|43141.3|43121.3|43141.3|43121.3|43139.3|43119.3|2
1639664460000|2021-12-16 14:21:00|43141.8|43121.8|43146.8|43126.8|43146.8|43126.8|43141.8|43121.8|7
1639664470000|2021-12-16 14:21:10|43148.8|43128.8|43146.8|43126.8|43148.8|43128.8|43146.8|43126.8|6
1639664480000|2021-12-16 14:21:20|43148.8|43128.8|43146.8|43126.8|43148.8|43128.8|43144.3|43124.3|5
1639664490000|2021-12-16 14:21:30|43144.8|43124.8|43151.8|43131.8|43153.8|43133.8|43144.3|43124.3|9
1639664500000|2021-12-16 14:21:40|43149.8|43129.8|43149.3|43129.3|43151.8|43131.8|43149.3|43129.3|1
1639664510000|2021-12-16 14:21:50|||||||||9
1639664520000|2021-12-16 14:22:00|43151.8|43131.8|43154.3|43134.3|43154.3|43134.3|43151.8|43131.8|2
1639664530000|2021-12-16 14:22:10|43151.8|43131.8|43149.3|43129.3|43151.8|43131.8|43149.3|43129.3|5
1639664540000|2021-12-16 14:22:20|43146.8|43126.8|43156.3|43136.3|43156.3|43136.3|43144.3|43124.3|15
1639664550000|2021-12-16 14:22:30|43159.3|43139.3|43156.3|43136.3|43159.3|43139.3|43156.3|43136.3|6
1639664570000|2021-12-16 14:22:50|43152.3|43132.3|43152.3|43132.3|43152.3|43132.3|43152.3|43132.3|2
1639664580000|2021-12-16 14:23:00|43154.3|43134.3|43154.3|43134.3|43156.8|43136.8|43154.3|43134.3|15
1639664590000|2021-12-16 14:23:10|43152.3|43132.3|43141.8|43121.8|43152.3|43132.3|43141.8|43121.8|9
1639664600000|2021-12-16 14:23:20|43139.8|43119.8|43131.8|43111.8|43139.8|43119.8|43131.3|43111.3|1
1639664610000|2021-12-16 14:23:30|43129.8|43109.8|43134.3|43114.3|43134.3|43114.3|43129.8|43109.8|2
1639664620000|2021-12-16 14:23:40|43136.3|43116.3|43139.3|43119.3|43142.3|43122.3|43136.3|43116.3|1
1639664630000|2021-12-16 14:23:50|43146.8|43126.8|43153.8|43133.8|43154.3|43134.3|43146.8|43126.8|3
1639664640000|2021-12-16 14:24:00|43153.3|43133.3|43161.3|43141.3|43161.3|43141.3|43153.3|43133.3|8
1639664650000|2021-12-16 14:24:10|43164.3|43144.3|43164.3|43144.3|43164.3|43144.3|43164.3|43144.3|2
1639664660000|2021-12-16 14:24:20|43161.8|43141.8|43166.8|43146.8|43166.8|43146.8|43161.8|43141.8|5
1639664670000|2021-12-16 14:24:30|43168.8|43148.8|43168.8|43148.8|43168.8|43148.8|43166.8|43146.8|9
1639664680000|2021-12-16 14:24:40|43170.8|43150.8|43171.3|43151.3|43171.8|43151.8|43170.8|43150.8|4
1639664690000|2021-12-16 14:24:50|43174.3|43154.3|43174.3|43154.3|43181.8|43161.8|43171.3|43151.3|25
1639664700000|2021-12-16 14:25:00|43176.3|43156.3|43181.8|43161.8|43181.8|43161.8|43176.3|43156.3|22
1639664710000|2021-12-16 14:25:10|43179.8|43159.8|43183.3|43163.3|43183.3|43163.3|43179.3|43159.3|7
1639664720000|2021-12-16 14:25:20|43184.3|43164.3|43177.3|43157.3|43184.3|43164.3|43177.3|43157.3|19
1639664730000|2021-12-16 14:25:30|43190.3|43170.3|43189.3|43169.3|43197.3|43177.3|43189.3|43169.3|32
1639664740000|2021-12-16 14:25:40|43191.3|43171.3|43177.8|43157.8|43191.3|43171.3|43177.8|43157.8|14
1639664750000|2021-12-16 14:25:50|43179.8|43159.8|43184.3|43164.3|43186.3|43166.3|43176.8|43156.8|17
1639664760000|2021-12-16 14:26:00|43182.3|43162.3|43181.8|43161.8|43184.3|43164.3|43179.3|43159.3|10
1639664770000|2021-12-16 14:26:10|43183.8|43163.8|43176.8|43156.8|43183.8|43163.8|43176.8|43156.8|6
1639664780000|2021-12-16 14:26:20|43179.3|43159.3|43174.3|43154.3|43179.3|43159.3|43174.3|43154.3|2
1639664790000|2021-12-16 14:26:30|43178.8|43158.8|43181.8|43161.8|43181.8|43161.8|43178.8|43158.8|6
1639664810000|2021-12-16 14:26:50|43184.3|43164.3|43179.3|43159.3|43184.3|43164.3|43179.3|43159.3|9
1639664820000|2021-12-16 14:27:00|43183.3|43163.3|43180.3|43160.3|43183.3|43163.3|43178.3|43158.3|6
1639664840000|2021-12-16 14:27:20|43178.3|43158.3|43183.3|43163.3|43183.3|43163.3|43178.3|43158.3|5
1639664850000|2021-12-16 14:27:30|43180.8|43160.8|43180.3|43160.3|43180.8|43160.8|43180.3|43160.3|2
1639664860000|2021-12-16 14:27:40|43178.3|43158.3|43183.3|43163.3|43183.3|43163.3|43178.3|43158.3|8
1639664870000|2021-12-16 14:27:50|43185.8|43165.8|43180.8|43160.8|43185.8|43165.8|43180.8|43160.8|12
1639664880000|2021-12-16 14:28:00|43178.3|43158.3|43163.3|43143.3|43178.3|43158.3|43158.8|43138.8|26
1639664890000|2021-12-16 14:28:10|43160.3|43140.3|43158.3|43138.3|43160.3|43140.3|43155.8|43135.8|12
1639664900000|2021-12-16 14:28:20|43160.8|43140.8|43173.3|43153.3|43173.3|43153.3|43160.3|43140.3|4
1639664910000|2021-12-16 14:28:30|43170.8|43150.8|43170.8|43150.8|43173.3|43153.3|43168.3|43148.3|4
1639664920000|2021-12-16 14:28:40|43172.8|43152.8|43173.3|43153.3|43173.3|43153.3|43172.8|43152.8|3
1639664930000|2021-12-16 14:28:50|43175.8|43155.8|43175.8|43155.8|43175.8|43155.8|43175.8|43155.8|4
1639664940000|2021-12-16 14:29:00|43175.3|43155.3|43173.3|43153.3|43175.8|43155.8|43173.3|43153.3|1
1639664950000|2021-12-16 14:29:10|43175.3|43155.3|43175.8|43155.8|43175.8|43155.8|43175.3|43155.3|1
1639664960000|2021-12-16 14:29:20|43177.8|43157.8|43180.8|43160.8|43180.8|43160.8|43177.8|43157.8|4
1639664970000|2021-12-16 14:29:30|43178.8|43158.8|43178.8|43158.8|43182.8|43162.8|43178.3|43158.3|21
1639664980000|2021-12-16 14:29:40|43178.3|43158.3|43163.3|43143.3|43178.3|43158.3|43163.3|43143.3|25
1639664990000|2021-12-16 14:29:50|43163.8|43143.8|43158.8|43138.8|43165.3|43145.3|43158.8|43138.8|9
1639665000000|2021-12-16 14:30:00|43160.8|43140.8|43175.3|43155.3|43180.3|43160.3|43158.3|43138.3|38
1639665010000|2021-12-16 14:30:10|43175.8|43155.8|43165.8|43145.8|43175.8|43155.8|43165.8|43145.8|6
1639665020000|2021-12-16 14:30:20|43167.8|43147.8|43170.3|43150.3|43175.3|43155.3|43167.8|43147.8|13
1639665030000|2021-12-16 14:30:30|43170.8|43150.8|43171.3|43151.3|43173.3|43153.3|43170.8|43150.8|13
1639665040000|2021-12-16 14:30:40|43170.8|43150.8|43179.8|43159.8|43179.8|43159.8|43163.3|43143.3|36
1639665050000|2021-12-16 14:30:50|43182.3|43162.3|43185.8|43165.8|43185.8|43165.8|43177.8|43157.8|19
1639665060000|2021-12-16 14:31:00|43183.8|43163.8|43195.8|43175.8|43203.3|43183.3|43183.3|43163.3|25
1639665070000|2021-12-16 14:31:10|43197.8|43177.8|43188.3|43168.3|43198.3|43178.3|43186.3|43166.3|19
1639665080000|2021-12-16 14:31:20|43183.3|43163.3|43181.3|43161.3|43187.8|43167.8|43181.3|43161.3|7
1639665090000|2021-12-16 14:31:30|43183.3|43163.3|43182.8|43162.8|43185.3|43165.3|43178.3|43158.3|24
1639665100000|2021-12-16 14:31:40|43183.3|43163.3|43183.3|43163.3|43185.3|43165.3|43178.3|43158.3|30
1639665110000|2021-12-16 14:31:50|43182.8|43162.8|43171.3|43151.3|43183.3|43163.3|43168.8|43148.8|14
1639665120000|2021-12-16 14:32:00|43173.3|43153.3|43180.3|43160.3|43183.8|43163.8|43173.3|43153.3|9
1639665130000|2021-12-16 14:32:10|43180.8|43160.8|43176.3|43156.3|43195.3|43175.3|43173.8|43153.8|13
1639665140000|2021-12-16 14:32:20|43178.3|43158.3|43155.8|43135.8|43178.3|43158.3|43155.8|43135.8|22
1639665150000|2021-12-16 14:32:30|43157.8|43137.8|43163.3|43143.3|43166.3|43146.3|43157.8|43137.8|11
1639665160000|2021-12-16 14:32:40|43161.3|43141.3|43160.3|43140.3|43161.3|43141.3|43160.3|43140.3|11
1639665170000|2021-12-16 14:32:50|43160.8|43140.8|43153.3|43133.3|43160.8|43140.8|43153.3|43133.3|18
1639665180000|2021-12-16 14:33:00|43151.3|43131.3|43150.8|43130.8|43151.3|43131.3|43148.3|43128.3|9
1639665190000|2021-12-16 14:33:10|43150.3|43130.3|43142.8|43122.8|43150.8|43130.8|43138.3|43118.3|27
1639665200000|2021-12-16 14:33:20|43145.3|43125.3|43142.8|43122.8|43145.8|43125.8|43140.8|43120.8|6
1639665210000|2021-12-16 14:33:30|43140.8|43120.8|43138.8|43118.8|43140.8|43120.8|43131.3|43111.3|14
1639665220000|2021-12-16 14:33:40|43138.3|43118.3|43148.3|43128.3|43148.3|43128.3|43138.3|43118.3|4
1639665230000|2021-12-16 14:33:50|43150.8|43130.8|43157.8|43137.8|43160.3|43140.3|43150.8|43130.8|11
1639665240000|2021-12-16 14:34:00|43159.8|43139.8|43168.3|43148.3|43168.3|43148.3|43159.8|43139.8|9
1639665250000|2021-12-16 14:34:10|43164.3|43144.3|43163.3|43143.3|43165.8|43145.8|43160.8|43140.8|10
1639665260000|2021-12-16 14:34:20|43165.8|43145.8|43168.3|43148.3|43168.3|43148.3|43165.8|43145.8|6
1639665270000|2021-12-16 14:34:30|43172.8|43152.8|43160.3|43140.3|43172.8|43152.8|43160.3|43140.3|11
1639665280000|2021-12-16 14:34:40|43155.3|43135.3|43151.3|43131.3|43155.8|43135.8|43150.8|43130.8|9
1639665290000|2021-12-16 14:34:50|43153.3|43133.3|43165.8|43145.8|43165.8|43145.8|43153.3|43133.3|3
1639665300000|2021-12-16 14:35:00|43168.3|43148.3|43168.3|43148.3|43175.8|43155.8|43168.3|43148.3|8
1639665310000|2021-12-16 14:35:10|43170.8|43150.8|43183.3|43163.3|43185.8|43165.8|43170.8|43150.8|11
1639665320000|2021-12-16 14:35:20|43183.8|43163.8|43200.8|43180.8|43200.8|43180.8|43183.8|43163.8|21
1639665330000|2021-12-16 14:35:30|43202.8|43182.8|43200.8|43180.8|43205.8|43185.8|43198.3|43178.3|22
1639665340000|2021-12-16 14:35:40|43200.3|43180.3|43190.8|43170.8|43200.3|43180.3|43190.8|43170.8|21
1639665350000|2021-12-16 14:35:50|43188.3|43168.3|43193.3|43173.3|43193.3|43173.3|43188.3|43168.3|8
1639665360000|2021-12-16 14:36:00|43190.8|43170.8|43188.3|43168.3|43193.8|43173.8|43188.3|43168.3|21
1639665370000|2021-12-16 14:36:10|43185.8|43165.8|43188.3|43168.3|43188.3|43168.3|43185.8|43165.8|12
1639665380000|2021-12-16 14:36:20|43185.8|43165.8|43183.3|43163.3|43190.8|43170.8|43182.8|43162.8|23
1639665390000|2021-12-16 14:36:30|43185.8|43165.8|43163.3|43143.3|43188.3|43168.3|43163.3|43143.3|26
1639665400000|2021-12-16 14:36:40|43158.8|43138.8|43152.8|43132.8|43158.8|43138.8|43150.8|43130.8|13
1639665410000|2021-12-16 14:36:50|43153.3|43133.3|43155.8|43135.8|43155.8|43135.8|43153.3|43133.3|6
1639665420000|2021-12-16 14:37:00|43157.8|43137.8|43153.3|43133.3|43158.3|43138.3|43153.3|43133.3|15
1639665430000|2021-12-16 14:37:10|43151.3|43131.3|43155.3|43135.3|43155.3|43135.3|43150.8|43130.8|10
1639665440000|2021-12-16 14:37:20|43153.3|43133.3|43146.3|43126.3|43155.3|43135.3|43145.8|43125.8|13
1639665450000|2021-12-16 14:37:30|43145.8|43125.8|43163.3|43143.3|43163.3|43143.3|43145.8|43125.8|14
1639665460000|2021-12-16 14:37:40|43160.8|43140.8|43158.3|43138.3|43163.3|43143.3|43158.3|43138.3|4
1639665470000|2021-12-16 14:37:50|43160.3|43140.3|43161.3|43141.3|43163.3|43143.3|43160.3|43140.3|3
1639665480000|2021-12-16 14:38:00|43160.8|43140.8|43155.8|43135.8|43161.3|43141.3|43153.3|43133.3|8
1639665490000|2021-12-16 14:38:10|43157.8|43137.8|43165.8|43145.8|43168.3|43148.3|43157.8|43137.8|7
1639665500000|2021-12-16 14:38:20|43163.8|43143.8|43158.3|43138.3|43167.8|43147.8|43158.3|43138.3|3
1639665510000|2021-12-16 14:38:30|43153.3|43133.3|43150.8|43130.8|43153.3|43133.3|43146.3|43126.3|13
1639665520000|2021-12-16 14:38:40|43148.3|43128.3|43148.3|43128.3|43150.8|43130.8|43148.3|43128.3|4
1639665530000|2021-12-16 14:38:50|43148.8|43128.8|43153.3|43133.3|43153.3|43133.3|43148.8|43128.8|5
1639665540000|2021-12-16 14:39:00|43155.3|43135.3|43148.3|43128.3|43155.8|43135.8|43148.3|43128.3|13
1639665550000|2021-12-16 14:39:10|43146.3|43126.3|43143.3|43123.3|43146.3|43126.3|43143.3|43123.3|7
1639665560000|2021-12-16 14:39:20|43143.8|43123.8|43145.8|43125.8|43148.3|43128.3|43143.3|43123.3|10
1639665570000|2021-12-16 14:39:30|43143.8|43123.8|43138.3|43118.3|43145.8|43125.8|43138.3|43118.3|12
1639665580000|2021-12-16 14:39:40|43135.8|43115.8|43133.3|43113.3|43135.8|43115.8|43130.8|43110.8|1
1639665590000|2021-12-16 14:39:50|43131.3|43111.3|43133.3|43113.3|43133.3|43113.3|43130.8|43110.8|3
1639665600000|2021-12-16 14:40:00|43135.8|43115.8|43138.3|43118.3|43138.3|43118.3|43130.8|43110.8|17
1639665610000|2021-12-16 14:40:10|43136.3|43116.3|43133.3|43113.3|43136.3|43116.3|43133.3|43113.3|82
1639665620000|2021-12-16 14:40:20|43130.8|43110.8|43131.8|43111.8|43133.3|43113.3|43128.8|43108.8|54
1639665630000|2021-12-16 14:40:30|43126.8|43106.8|43121.3|43101.3|43129.3|43109.3|43119.3|43099.3|24
1639665640000|2021-12-16 14:40:40|43121.8|43101.8|43124.3|43104.3|43124.3|43104.3|43121.8|43101.8|9
1639665650000|2021-12-16 14:40:50|43122.3|43102.3|43129.3|43109.3|43129.3|43109.3|43119.8|43099.8|11
1639665660000|2021-12-16 14:41:00|43127.3|43107.3|43126.8|43106.8|43127.3|43107.3|43126.8|43106.8|3
1639665670000|2021-12-16 14:41:10|43126.3|43106.3|43111.8|43091.8|43126.3|43106.3|43111.8|43091.8|11
1639665680000|2021-12-16 14:41:20|43114.3|43094.3|43101.8|43081.8|43116.3|43096.3|43099.8|43079.8|9
1639665690000|2021-12-16 14:41:30|43102.3|43082.3|43094.3|43074.3|43104.3|43084.3|43094.3|43074.3|18
1639665700000|2021-12-16 14:41:40|43091.8|43071.8|43091.8|43071.8|43094.3|43074.3|43089.3|43069.3|6
1639665710000|2021-12-16 14:41:50|43091.3|43071.3|43086.8|43066.8|43091.8|43071.8|43086.8|43066.8|13
1639665720000|2021-12-16 14:42:00|43089.3|43069.3|43096.3|43076.3|43098.8|43078.8|43081.8|43061.8|34
1639665730000|2021-12-16 14:42:10|43094.3|43074.3|43096.3|43076.3|43096.8|43076.8|43094.3|43074.3|9
1639665740000|2021-12-16 14:42:20|43094.3|43074.3|43084.3|43064.3|43094.3|43074.3|43084.3|43064.3|3
1639665750000|2021-12-16 14:42:30|43079.3|43059.3|43089.3|43069.3|43089.3|43069.3|43079.3|43059.3|15
1639665760000|2021-12-16 14:42:40|43086.8|43066.8|43081.8|43061.8|43086.8|43066.8|43081.8|43061.8|5
1639665770000|2021-12-16 14:42:50|43079.3|43059.3|43074.8|43054.8|43079.3|43059.3|43074.8|43054.8|49
1639665780000|2021-12-16 14:43:00|43074.3|43054.3|43081.8|43061.8|43081.8|43061.8|43074.3|43054.3|17
1639665790000|2021-12-16 14:43:10|43079.8|43059.8|43079.3|43059.3|43081.8|43061.8|43079.3|43059.3|4
1639665800000|2021-12-16 14:43:20|43081.8|43061.8|43081.8|43061.8|43081.8|43061.8|43081.8|43061.8|1
1639665810000|2021-12-16 14:43:30|43079.3|43059.3|43081.8|43061.8|43084.3|43064.3|43079.3|43059.3|3
1639665820000|2021-12-16 14:43:40|43084.3|43064.3|43079.8|43059.8|43084.3|43064.3|43079.8|43059.8|5
1639665830000|2021-12-16 14:43:50|43081.8|43061.8|43084.3|43064.3|43084.3|43064.3|43081.8|43061.8|4
1639665840000|2021-12-16 14:44:00|43082.3|43062.3|43084.8|43064.8|43084.8|43064.8|43082.3|43062.3|7
1639665850000|2021-12-16 14:44:10|43087.3|43067.3|43099.3|43079.3|43101.3|43081.3|43087.3|43067.3|20
1639665860000|2021-12-16 14:44:20|43101.8|43081.8|43104.3|43084.3|43106.8|43086.8|43101.8|43081.8|7
1639665870000|2021-12-16 14:44:30|43106.8|43086.8|43104.3|43084.3|43106.8|43086.8|43104.3|43084.3|14
1639665880000|2021-12-16 14:44:40|43102.3|43082.3|43106.8|43086.8|43106.8|43086.8|43102.3|43082.3|4
1639665890000|2021-12-16 14:44:50|43107.3|43087.3|43106.8|43086.8|43109.3|43089.3|43106.8|43086.8|11
1639665900000|2021-12-16 14:45:00|43107.3|43087.3|43107.3|43087.3|43109.3|43089.3|43107.3|43087.3|5
1639665910000|2021-12-16 14:45:10|43106.8|43086.8|43109.3|43089.3|43111.8|43091.8|43106.8|43086.8|8
1639665920000|2021-12-16 14:45:20|43111.3|43091.3|43114.3|43094.3|43114.3|43094.3|43109.3|43089.3|30
1639665930000|2021-12-16 14:45:30|43116.8|43096.8|43111.8|43091.8|43119.3|43099.3|43109.8|43089.8|29
1639665940000|2021-12-16 14:45:40|43114.3|43094.3|43112.3|43092.3|43116.8|43096.8|43112.3|43092.3|16
1639665950000|2021-12-16 14:45:50|43111.8|43091.8|43114.3|43094.3|43114.3|43094.3|43111.8|43091.8|11
1639665960000|2021-12-16 14:46:00|43116.3|43096.3|43114.3|43094.3|43119.3|43099.3|43114.3|43094.3|9
1639665970000|2021-12-16 14:46:10|43110.3|43090.3|43109.3|43089.3|43113.8|43093.8|43109.3|43089.3|18
1639665980000|2021-12-16 14:46:20|43113.8|43093.8|43113.3|43093.3|43115.8|43095.8|43111.3|43091.3|10
1639665990000|2021-12-16 14:46:30|43113.8|43093.8|43123.3|43103.3|43123.3|43103.3|43113.3|43093.3|11
1639666000000|2021-12-16 14:46:40|43128.8|43108.8|43138.3|43118.3|43143.3|43123.3|43128.3|43108.3|14
1639666010000|2021-12-16 14:46:50|43143.3|43123.3|43145.8|43125.8|43147.8|43127.8|43138.3|43118.3|13
1639666020000|2021-12-16 14:47:00|43148.3|43128.3|43120.8|43100.8|43148.3|43128.3|43120.8|43100.8|20
1639666030000|2021-12-16 14:47:10|43118.3|43098.3|43105.8|43085.8|43118.3|43098.3|43105.8|43085.8|14
1639666040000|2021-12-16 14:47:20|43108.3|43088.3|43103.3|43083.3|43108.3|43088.3|43103.3|43083.3|14
1639666050000|2021-12-16 14:47:30|43105.8|43085.8|43115.8|43095.8|43115.8|43095.8|43105.8|43085.8|9
1639666060000|2021-12-16 14:47:40|43117.8|43097.8|43115.8|43095.8|43120.8|43100.8|43115.8|43095.8|8
1639666070000|2021-12-16 14:47:50|43113.3|43093.3|43113.3|43093.3|43113.3|43093.3|43110.8|43090.8|4
1639666080000|2021-12-16 14:48:00|43111.3|43091.3|43115.8|43095.8|43120.3|43100.3|43110.8|43090.8|12
1639666090000|2021-12-16 14:48:10|43115.3|43095.3|43113.3|43093.3|43117.8|43097.8|43113.3|43093.3|6
1639666100000|2021-12-16 14:48:20|43115.8|43095.8|43118.8|43098.8|43120.8|43100.8|43115.8|43095.8|10
1639666110000|2021-12-16 14:48:30|43120.8|43100.8|43130.8|43110.8|43133.3|43113.3|43120.8|43100.8|13
1639666120000|2021-12-16 14:48:40|43133.3|43113.3|43138.3|43118.3|43138.3|43118.3|43133.3|43113.3|6
1639666130000|2021-12-16 14:48:50|43135.8|43115.8|43138.3|43118.3|43138.3|43118.3|43133.3|43113.3|6
1639666140000|2021-12-16 14:49:00|43137.8|43117.8|43138.3|43118.3|43140.8|43120.8|43137.8|43117.8|14
1639666150000|2021-12-16 14:49:10|43135.8|43115.8|43138.3|43118.3|43138.3|43118.3|43135.8|43115.8|18
1639666160000|2021-12-16 14:49:20|43143.3|43123.3|43143.3|43123.3|43145.8|43125.8|43143.3|43123.3|18
1639666170000|2021-12-16 14:49:30|43143.8|43123.8|43145.8|43125.8|43145.8|43125.8|43141.3|43121.3|15
1639666180000|2021-12-16 14:49:40|43148.3|43128.3|43157.8|43137.8|43157.8|43137.8|43148.3|43128.3|12
1639666190000|2021-12-16 14:49:50|43155.8|43135.8|43155.8|43135.8|43158.3|43138.3|43153.3|43133.3|11
1639666200000|2021-12-16 14:50:00|43153.3|43133.3|43153.3|43133.3|43168.3|43148.3|43150.8|43130.8|42
1639666210000|2021-12-16 14:50:10|43151.3|43131.3|43133.3|43113.3|43155.3|43135.3|43130.8|43110.8|12
1639666220000|2021-12-16 14:50:20|43135.8|43115.8|43138.3|43118.3|43138.3|43118.3|43133.3|43113.3|14
1639666230000|2021-12-16 14:50:30|43136.3|43116.3|43138.3|43118.3|43143.3|43123.3|43135.8|43115.8|12
1639666240000|2021-12-16 14:50:40|43130.8|43110.8|43138.3|43118.3|43138.3|43118.3|43130.8|43110.8|35
1639666250000|2021-12-16 14:50:50|43140.8|43120.8|43143.3|43123.3|43143.3|43123.3|43140.8|43120.8|3
1639666260000|2021-12-16 14:51:00|43145.3|43125.3|43153.3|43133.3|43153.3|43133.3|43142.8|43122.8|18
1639666270000|2021-12-16 14:51:10|43150.8|43130.8|43150.8|43130.8|43153.3|43133.3|43150.3|43130.3|2
1639666280000|2021-12-16 14:51:20|43150.3|43130.3|43150.3|43130.3|43153.3|43133.3|43148.3|43128.3|12
1639666290000|2021-12-16 14:51:30|43151.3|43131.3|43150.8|43130.8|43153.3|43133.3|43150.8|43130.8|4
1639666300000|2021-12-16 14:51:40|43150.3|43130.3|43150.3|43130.3|43150.8|43130.8|43150.3|43130.3|3
1639666310000|2021-12-16 14:51:50|43150.8|43130.8|43140.8|43120.8|43150.8|43130.8|43138.3|43118.3|9
1639666320000|2021-12-16 14:52:00|43138.8|43118.8|43143.3|43123.3|43147.8|43127.8|43138.8|43118.8|13
1639666330000|2021-12-16 14:52:10|43141.3|43121.3|43138.3|43118.3|43141.3|43121.3|43135.8|43115.8|9
1639666340000|2021-12-16 14:52:20|43140.8|43120.8|43150.8|43130.8|43150.8|43130.8|43140.8|43120.8|3
1639666350000|2021-12-16 14:52:30|43152.8|43132.8|43163.3|43143.3|43163.3|43143.3|43152.8|43132.8|9
1639666360000|2021-12-16 14:52:40|43166.3|43146.3|43158.3|43138.3|43166.3|43146.3|43158.3|43138.3|14
1639666370000|2021-12-16 14:52:50|43156.3|43136.3|43145.8|43125.8|43156.3|43136.3|43145.8|43125.8|14
1639666380000|2021-12-16 14:53:00|43150.3|43130.3|43133.3|43113.3|43153.3|43133.3|43133.3|43113.3|14
1639666390000|2021-12-16 14:53:10|43130.8|43110.8|43135.8|43115.8|43135.8|43115.8|43128.3|43108.3|14
1639666400000|2021-12-16 14:53:20|43133.3|43113.3|43137.8|43117.8|43137.8|43117.8|43133.3|43113.3|4
1639666410000|2021-12-16 14:53:30|43140.3|43120.3|43155.8|43135.8|43155.8|43135.8|43140.3|43120.3|3
1639666420000|2021-12-16 14:53:40|43153.8|43133.8|43158.3|43138.3|43158.3|43138.3|43153.3|43133.3|4
1639666430000|2021-12-16 14:53:50|43160.8|43140.8|43160.8|43140.8|43165.3|43145.3|43158.8|43138.8|8
1639666440000|2021-12-16 14:54:00|43158.8|43138.8|43160.8|43140.8|43163.3|43143.3|43158.3|43138.3|5
1639666450000|2021-12-16 14:54:10|43162.8|43142.8|43165.8|43145.8|43165.8|43145.8|43162.8|43142.8|8
1639666460000|2021-12-16 14:54:20|43163.8|43143.8|43170.8|43150.8|43170.8|43150.8|43163.3|43143.3|4
1639666470000|2021-12-16 14:54:30|43175.3|43155.3|43188.3|43168.3|43188.3|43168.3|43175.3|43155.3|18
1639666480000|2021-12-16 14:54:40|43186.3|43166.3|43180.3|43160.3|43190.8|43170.8|43180.3|43160.3|35
1639666490000|2021-12-16 14:54:50|43183.3|43163.3|43168.3|43148.3|43183.3|43163.3|43167.8|43147.8|9
1639666500000|2021-12-16 14:55:00|43170.3|43150.3|43173.3|43153.3|43183.3|43163.3|43170.3|43150.3|12
1639666510000|2021-12-16 14:55:10|43176.3|43156.3|43180.3|43160.3|43180.8|43160.8|43175.8|43155.8|1
1639666520000|2021-12-16 14:55:20|43178.3|43158.3|43178.3|43158.3|43183.3|43163.3|43178.3|43158.3|7
1639666530000|2021-12-16 14:55:30|43178.8|43158.8|43178.3|43158.3|43182.8|43162.8|43178.3|43158.3|7
1639666540000|2021-12-16 14:55:40|43180.3|43160.3|43183.3|43163.3|43183.3|43163.3|43176.3|43156.3|23
1639666550000|2021-12-16 14:55:50|43180.3|43160.3|43183.3|43163.3|43183.3|43163.3|43178.3|43158.3|19
1639666560000|2021-12-16 14:56:00|43185.8|43165.8|43186.3|43166.3|43188.3|43168.3|43178.3|43158.3|21
1639666570000|2021-12-16 14:56:10|43183.8|43163.8|43185.3|43165.3|43187.8|43167.8|43180.8|43160.8|10
1639666580000|2021-12-16 14:56:20|43183.3|43163.3|43165.3|43145.3|43190.8|43170.8|43165.3|43145.3|12
1639666590000|2021-12-16 14:56:30|43168.3|43148.3|43163.3|43143.3|43168.3|43148.3|43160.8|43140.8|21
1639666600000|2021-12-16 14:56:40|43160.8|43140.8|43170.3|43150.3|43170.8|43150.8|43160.8|43140.8|8
1639666610000|2021-12-16 14:56:50|43172.8|43152.8|43183.3|43163.3|43183.3|43163.3|43172.8|43152.8|14
1639666620000|2021-12-16 14:57:00|43185.3|43165.3|43175.8|43155.8|43188.3|43168.3|43175.8|43155.8|15
1639666630000|2021-12-16 14:57:10|43173.3|43153.3|43180.3|43160.3|43180.8|43160.8|43173.3|43153.3|12
1639666640000|2021-12-16 14:57:20|43180.8|43160.8|43178.3|43158.3|43180.8|43160.8|43178.3|43158.3|3
1639666650000|2021-12-16 14:57:30|43176.3|43156.3|43173.3|43153.3|43176.3|43156.3|43170.8|43150.8|12
1639666660000|2021-12-16 14:57:40|43170.8|43150.8|43178.3|43158.3|43181.3|43161.3|43168.8|43148.8|10
1639666670000|2021-12-16 14:57:50|43181.3|43161.3|43180.8|43160.8|43183.3|43163.3|43178.3|43158.3|8
1639666680000|2021-12-16 14:58:00|43180.3|43160.3|43176.3|43156.3|43183.3|43163.3|43176.3|43156.3|11
1639666690000|2021-12-16 14:58:10|43178.3|43158.3|43163.3|43143.3|43178.3|43158.3|43160.8|43140.8|10
1639666700000|2021-12-16 14:58:20|43170.3|43150.3|43170.8|43150.8|43175.8|43155.8|43168.8|43148.8|15
1639666710000|2021-12-16 14:58:30|43173.3|43153.3|43160.8|43140.8|43173.3|43153.3|43155.8|43135.8|6
1639666720000|2021-12-16 14:58:40|43158.3|43138.3|43156.3|43136.3|43158.3|43138.3|43155.8|43135.8|0
1639666730000|2021-12-16 14:58:50|43155.8|43135.8|43158.3|43138.3|43160.8|43140.8|43152.8|43132.8|3
1639666740000|2021-12-16 14:59:00|43160.8|43140.8|43157.8|43137.8|43163.3|43143.3|43157.3|43137.3|4
1639666750000|2021-12-16 14:59:10|43157.3|43137.3|43158.3|43138.3|43160.8|43140.8|43155.8|43135.8|9
1639666760000|2021-12-16 14:59:20|43154.3|43134.3|43158.3|43138.3|43160.8|43140.8|43154.3|43134.3|3
1639666770000|2021-12-16 14:59:30|43160.8|43140.8|43170.8|43150.8|43170.8|43150.8|43160.8|43140.8|8
1639666780000|2021-12-16 14:59:40|43168.3|43148.3|43163.3|43143.3|43168.8|43148.8|43163.3|43143.3|10
1639666790000|2021-12-16 14:59:50|43158.8|43138.8|43142.8|43122.8|43158.8|43138.8|43139.8|43119.8|21
1639666800000|2021-12-16 15:00:00|43143.3|43123.3|43153.3|43133.3|43155.8|43135.8|43143.3|43123.3|12
1639666810000|2021-12-16 15:00:10|43149.3|43129.3|43163.8|43143.8|43163.8|43143.8|43148.3|43128.3|18
1639666820000|2021-12-16 15:00:20|43161.8|43141.8|43178.3|43158.3|43178.3|43158.3|43161.3|43141.3|18
1639666830000|2021-12-16 15:00:30|43175.8|43155.8|43175.8|43155.8|43180.3|43160.3|43173.3|43153.3|23
1639666840000|2021-12-16 15:00:40|43176.3|43156.3|43173.8|43153.8|43176.3|43156.3|43173.8|43153.8|0
1639666850000|2021-12-16 15:00:50|43171.8|43151.8|43166.3|43146.3|43171.8|43151.8|43165.8|43145.8|11
1639666860000|2021-12-16 15:01:00|43165.8|43145.8|43161.3|43141.3|43168.3|43148.3|43161.3|43141.3|10
1639666870000|2021-12-16 15:01:10|43159.3|43139.3|43153.3|43133.3|43163.3|43143.3|43152.8|43132.8|13
1639666880000|2021-12-16 15:01:20|43150.8|43130.8|43143.3|43123.3|43150.8|43130.8|43140.8|43120.8|9
1639666890000|2021-12-16 15:01:30|43145.8|43125.8|43133.3|43113.3|43145.8|43125.8|43133.3|43113.3|15
1639666900000|2021-12-16 15:01:40|43130.8|43110.8|43128.3|43108.3|43130.8|43110.8|43125.8|43105.8|17
1639666910000|2021-12-16 15:01:50|43127.8|43107.8|43123.8|43103.8|43128.8|43108.8|43123.8|43103.8|2
1639666920000|2021-12-16 15:02:00|43125.8|43105.8|43123.3|43103.3|43130.8|43110.8|43123.3|43103.3|19
1639666930000|2021-12-16 15:02:10|43123.8|43103.8|43125.8|43105.8|43128.3|43108.3|43123.3|43103.3|11
1639666940000|2021-12-16 15:02:20|43127.8|43107.8|43123.3|43103.3|43128.3|43108.3|43120.8|43100.8|21
1639666950000|2021-12-16 15:02:30|43120.8|43100.8|43108.3|43088.3|43120.8|43100.8|43108.3|43088.3|13
1639666960000|2021-12-16 15:02:40|43106.3|43086.3|43112.8|43092.8|43112.8|43092.8|43106.3|43086.3|6
1639666970000|2021-12-16 15:02:50|43110.8|43090.8|43118.3|43098.3|43118.3|43098.3|43107.8|43087.8|9
1639666980000|2021-12-16 15:03:00|43120.8|43100.8|43103.3|43083.3|43123.3|43103.3|43103.3|43083.3|8
1639666990000|2021-12-16 15:03:10|43101.3|43081.3|43091.3|43071.3|43103.3|43083.3|43091.3|43071.3|9
1639667000000|2021-12-16 15:03:20|43090.8|43070.8|43093.3|43073.3|43093.3|43073.3|43088.8|43068.8|7
1639667010000|2021-12-16 15:03:30|43099.3|43079.3|43097.8|43077.8|43099.3|43079.3|43097.3|43077.3|8
1639667020000|2021-12-16 15:03:40|43099.8|43079.8|43105.8|43085.8|43105.8|43085.8|43099.8|43079.8|4
1639667030000|2021-12-16 15:03:50|43107.8|43087.8|43090.8|43070.8|43107.8|43087.8|43085.8|43065.8|18
1639667040000|2021-12-16 15:04:00|43088.3|43068.3|43094.8|43074.8|43094.8|43074.8|43088.3|43068.3|13
1639667050000|2021-12-16 15:04:10|43092.8|43072.8|43098.3|43078.3|43098.3|43078.3|43092.8|43072.8|9
1639667060000|2021-12-16 15:04:20|43095.8|43075.8|43093.3|43073.3|43095.8|43075.8|43088.3|43068.3|11
1639667070000|2021-12-16 15:04:30|43095.3|43075.3|43095.3|43075.3|43098.3|43078.3|43093.3|43073.3|2
1639667080000|2021-12-16 15:04:40|43095.8|43075.8|43100.3|43080.3|43100.3|43080.3|43095.8|43075.8|4
1639667090000|2021-12-16 15:04:50|43095.8|43075.8|43095.8|43075.8|43095.8|43075.8|43095.8|43075.8|2
1639667100000|2021-12-16 15:05:00|43093.8|43073.8|43103.3|43083.3|43105.8|43085.8|43093.8|43073.8|9
1639667110000|2021-12-16 15:05:10|43098.3|43078.3|43088.3|43068.3|43098.3|43078.3|43085.8|43065.8|13
1639667120000|2021-12-16 15:05:20|43086.3|43066.3|43083.3|43063.3|43086.3|43066.3|43083.3|43063.3|1
1639667130000|2021-12-16 15:05:30|43085.8|43065.8|43085.3|43065.3|43085.8|43065.8|43085.3|43065.3|11
1639667140000|2021-12-16 15:05:40|43083.3|43063.3|43070.8|43050.8|43083.3|43063.3|43070.8|43050.8|9
1639667150000|2021-12-16 15:05:50|43073.3|43053.3|43080.8|43060.8|43080.8|43060.8|43073.3|43053.3|10
1639667160000|2021-12-16 15:06:00|43083.3|43063.3|43092.8|43072.8|43092.8|43072.8|43083.3|43063.3|2
1639667170000|2021-12-16 15:06:10|43093.3|43073.3|43088.3|43068.3|43093.3|43073.3|43088.3|43068.3|6
1639667180000|2021-12-16 15:06:20|43085.8|43065.8|43083.3|43063.3|43085.8|43065.8|43083.3|43063.3|4
1639667190000|2021-12-16 15:06:30|43081.3|43061.3|43083.3|43063.3|43085.8|43065.8|43081.3|43061.3|5
1639667200000|2021-12-16 15:06:40|43081.3|43061.3|43073.3|43053.3|43081.3|43061.3|43073.3|43053.3|10
1639667210000|2021-12-16 15:06:50|43070.8|43050.8|43063.3|43043.3|43070.8|43050.8|43063.3|43043.3|5
1639667220000|2021-12-16 15:07:00|43068.3|43048.3|43063.3|43043.3|43068.3|43048.3|43061.3|43041.3|11
1639667230000|2021-12-16 15:07:10|43061.3|43041.3|43059.3|43039.3|43063.3|43043.3|43059.3|43039.3|6
1639667240000|2021-12-16 15:07:20|43063.3|43043.3|43055.8|43035.8|43063.3|43043.3|43049.3|43029.3|24
1639667250000|2021-12-16 15:07:30|43057.8|43037.8|43053.3|43033.3|43058.8|43038.8|43053.3|43033.3|3
1639667260000|2021-12-16 15:07:40|43055.3|43035.3|43055.8|43035.8|43055.8|43035.8|43050.8|43030.8|2
1639667270000|2021-12-16 15:07:50|43058.3|43038.3|43058.3|43038.3|43058.3|43038.3|43058.3|43038.3|1
1639667280000|2021-12-16 15:08:00|43060.8|43040.8|43064.8|43044.8|43067.3|43047.3|43060.8|43040.8|16
1639667290000|2021-12-16 15:08:10|43067.3|43047.3|43063.3|43043.3|43067.3|43047.3|43062.8|43042.8|8
1639667300000|2021-12-16 15:08:20|43065.8|43045.8|43065.8|43045.8|43065.8|43045.8|43063.3|43043.3|5
1639667310000|2021-12-16 15:08:30|43067.8|43047.8|43070.8|43050.8|43070.8|43050.8|43067.8|43047.8|7
1639667320000|2021-12-16 15:08:40|43073.3|43053.3|43070.8|43050.8|43073.3|43053.3|43068.3|43048.3|6
1639667330000|2021-12-16 15:08:50|43072.8|43052.8|43073.3|43053.3|43073.3|43053.3|43071.3|43051.3|2
1639667340000|2021-12-16 15:09:00|43070.8|43050.8|43060.8|43040.8|43070.8|43050.8|43060.8|43040.8|16
1639667350000|2021-12-16 15:09:10|43062.8|43042.8|43068.3|43048.3|43068.3|43048.3|43062.8|43042.8|5
1639667360000|2021-12-16 15:09:20|43070.3|43050.3|43070.8|43050.8|43070.8|43050.8|43070.3|43050.3|3
1639667370000|2021-12-16 15:09:30|43068.8|43048.8|43073.3|43053.3|43075.8|43055.8|43068.3|43048.3|2
1639667380000|2021-12-16 15:09:40|43075.8|43055.8|43063.3|43043.3|43075.8|43055.8|43063.3|43043.3|10
1639667390000|2021-12-16 15:09:50|43056.3|43036.3|43051.3|43031.3|43056.3|43036.3|43050.8|43030.8|9
1639667400000|2021-12-16 15:10:00|43049.3|43029.3|43050.3|43030.3|43050.3|43030.3|43043.3|43023.3|14
1639667410000|2021-12-16 15:10:10|43055.8|43035.8|43068.8|43048.8|43070.8|43050.8|43055.8|43035.8|21
1639667420000|2021-12-16 15:10:20|43068.3|43048.3|43075.8|43055.8|43075.8|43055.8|43068.3|43048.3|10
1639667430000|2021-12-16 15:10:30|43077.8|43057.8|43075.8|43055.8|43080.8|43060.8|43073.3|43053.3|6
1639667440000|2021-12-16 15:10:40|43073.3|43053.3|43070.8|43050.8|43073.3|43053.3|43070.8|43050.8|9
1639667450000|2021-12-16 15:10:50|43073.3|43053.3|43075.8|43055.8|43075.8|43055.8|43070.8|43050.8|1
1639667460000|2021-12-16 15:11:00|43073.8|43053.8|43058.8|43038.8|43075.8|43055.8|43055.8|43035.8|12
1639667470000|2021-12-16 15:11:10|43058.3|43038.3|43063.3|43043.3|43068.3|43048.3|43058.3|43038.3|8
1639667480000|2021-12-16 15:11:20|43065.8|43045.8|43070.8|43050.8|43070.8|43050.8|43065.8|43045.8|4
1639667490000|2021-12-16 15:11:30|43073.3|43053.3|43073.3|43053.3|43076.3|43056.3|43073.3|43053.3|10
1639667500000|2021-12-16 15:11:40|43072.8|43052.8|43068.3|43048.3|43072.8|43052.8|43068.3|43048.3|7
1639667510000|2021-12-16 15:11:50|43067.8|43047.8|43063.3|43043.3|43067.8|43047.8|43063.3|43043.3|2
1639667520000|2021-12-16 15:12:00|43060.8|43040.8|43060.8|43040.8|43063.3|43043.3|43058.3|43038.3|4
1639667530000|2021-12-16 15:12:10|43062.8|43042.8|43065.8|43045.8|43068.3|43048.3|43062.8|43042.8|12
1639667540000|2021-12-16 15:12:20|43063.3|43043.3|43068.3|43048.3|43070.8|43050.8|43063.3|43043.3|12
1639667550000|2021-12-16 15:12:30|43070.8|43050.8|43073.3|43053.3|43073.3|43053.3|43070.8|43050.8|7
1639667560000|2021-12-16 15:12:40|43075.8|43055.8|43067.8|43047.8|43075.8|43055.8|43067.8|43047.8|14
1639667570000|2021-12-16 15:12:50|43070.3|43050.3|43068.3|43048.3|43070.8|43050.8|43068.3|43048.3|4
1639667580000|2021-12-16 15:13:00|43070.3|43050.3|43070.8|43050.8|43073.3|43053.3|43068.3|43048.3|7
1639667590000|2021-12-16 15:13:10|43073.3|43053.3|43048.3|43028.3|43073.3|43053.3|43048.3|43028.3|7
1639667600000|2021-12-16 15:13:20|43050.8|43030.8|43058.3|43038.3|43058.3|43038.3|43050.8|43030.8|4
1639667610000|2021-12-16 15:13:30|43060.8|43040.8|43073.3|43053.3|43073.3|43053.3|43060.8|43040.8|8
1639667620000|2021-12-16 15:13:40|43070.8|43050.8|43068.8|43048.8|43070.8|43050.8|43068.3|43048.3|6
1639667630000|2021-12-16 15:13:50|43070.3|43050.3|43073.3|43053.3|43075.8|43055.8|43068.3|43048.3|121
1639667640000|2021-12-16 15:14:00|43075.8|43055.8|43088.3|43068.3|43088.3|43068.3|43075.8|43055.8|14
1639667650000|2021-12-16 15:14:10|43090.3|43070.3|43098.3|43078.3|43100.8|43080.8|43090.3|43070.3|24
1639667660000|2021-12-16 15:14:20|43100.8|43080.8|43100.8|43080.8|43100.8|43080.8|43093.3|43073.3|15
1639667670000|2021-12-16 15:14:30|43098.3|43078.3|43095.8|43075.8|43100.8|43080.8|43095.8|43075.8|1
1639667680000|2021-12-16 15:14:40|43090.8|43070.8|43085.8|43065.8|43090.8|43070.8|43081.3|43061.3|13
1639667690000|2021-12-16 15:14:50|43088.3|43068.3|43093.3|43073.3|43093.3|43073.3|43088.3|43068.3|4
1639667700000|2021-12-16 15:15:00|43092.3|43072.3|43100.3|43080.3|43100.3|43080.3|43090.3|43070.3|142
1639667710000|2021-12-16 15:15:10|43098.3|43078.3|43105.8|43085.8|43105.8|43085.8|43098.3|43078.3|9
1639667720000|2021-12-16 15:15:20|43108.3|43088.3|43108.3|43088.3|43108.3|43088.3|43105.8|43085.8|6
1639667730000|2021-12-16 15:15:30|43107.8|43087.8|43105.8|43085.8|43108.3|43088.3|43103.8|43083.8|7
1639667740000|2021-12-16 15:15:40|43108.3|43088.3|43108.3|43088.3|43113.3|43093.3|43108.3|43088.3|6
1639667750000|2021-12-16 15:15:50|43101.3|43081.3|43100.8|43080.8|43103.3|43083.3|43098.3|43078.3|3
1639667760000|2021-12-16 15:16:00|43100.3|43080.3|43100.8|43080.8|43105.3|43085.3|43100.3|43080.3|2
1639667770000|2021-12-16 15:16:10|43098.8|43078.8|43103.3|43083.3|43103.3|43083.3|43098.3|43078.3|4
1639667780000|2021-12-16 15:16:20|43105.8|43085.8|43105.8|43085.8|43105.8|43085.8|43103.3|43083.3|4
1639667790000|2021-12-16 15:16:30|43101.3|43081.3|43103.3|43083.3|43105.8|43085.8|43100.8|43080.8|7
1639667800000|2021-12-16 15:16:40|43108.3|43088.3|43108.3|43088.3|43108.3|43088.3|43108.3|43088.3|12
1639667810000|2021-12-16 15:16:50|43103.3|43083.3|43105.8|43085.8|43105.8|43085.8|43100.8|43080.8|9
1639667820000|2021-12-16 15:17:00|43105.3|43085.3|43105.8|43085.8|43108.3|43088.3|43103.3|43083.3|3
1639667830000|2021-12-16 15:17:10|43108.3|43088.3|43105.8|43085.8|43108.3|43088.3|43105.8|43085.8|3
1639667840000|2021-12-16 15:17:20|43108.3|43088.3|43093.3|43073.3|43108.3|43088.3|43088.3|43068.3|10
1639667850000|2021-12-16 15:17:30|43088.3|43068.3|43087.8|43067.8|43093.3|43073.3|43087.8|43067.8|13
1639667860000|2021-12-16 15:17:40|43085.8|43065.8|43087.3|43067.3|43087.8|43067.8|43085.3|43065.3|5
1639667870000|2021-12-16 15:17:50|43085.3|43065.3|43081.3|43061.3|43087.3|43067.3|43081.3|43061.3|4
1639667880000|2021-12-16 15:18:00|43079.3|43059.3|43085.3|43065.3|43085.3|43065.3|43078.3|43058.3|5
1639667890000|2021-12-16 15:18:10|43083.3|43063.3|43078.3|43058.3|43083.3|43063.3|43078.3|43058.3|5
1639667900000|2021-12-16 15:18:20|43080.8|43060.8|43080.3|43060.3|43080.8|43060.8|43078.3|43058.3|5
1639667910000|2021-12-16 15:18:30|43080.8|43060.8|43078.3|43058.3|43083.3|43063.3|43078.3|43058.3|5
1639667920000|2021-12-16 15:18:40|43080.3|43060.3|43083.3|43063.3|43083.3|43063.3|43078.3|43058.3|4
1639667930000|2021-12-16 15:18:50|43085.8|43065.8|43090.3|43070.3|43090.3|43070.3|43085.8|43065.8|11
1639667940000|2021-12-16 15:19:00|43088.3|43068.3|43088.3|43068.3|43088.3|43068.3|43088.3|43068.3|7
1639667950000|2021-12-16 15:19:10|43085.8|43065.8|43088.3|43068.3|43088.3|43068.3|43085.8|43065.8|12
1639667960000|2021-12-16 15:19:20|43092.3|43072.3|43092.3|43072.3|43092.3|43072.3|43092.3|43072.3|3
1639667970000|2021-12-16 15:19:30|43090.8|43070.8|43088.3|43068.3|43093.3|43073.3|43088.3|43068.3|10
1639667980000|2021-12-16 15:19:40|43090.3|43070.3|43088.3|43068.3|43093.3|43073.3|43088.3|43068.3|5
1639667990000|2021-12-16 15:19:50|43085.8|43065.8|43085.8|43065.8|43085.8|43065.8|43085.8|43065.8|9
1639668000000|2021-12-16 15:20:00|43088.3|43068.3|43085.3|43065.3|43088.8|43068.8|43085.3|43065.3|3
1639668010000|2021-12-16 15:20:10|43085.8|43065.8|43088.3|43068.3|43088.3|43068.3|43083.3|43063.3|5
1639668020000|2021-12-16 15:20:20|43087.8|43067.8|43087.8|43067.8|43088.3|43068.3|43087.8|43067.8|10
1639668030000|2021-12-16 15:20:30|43088.3|43068.3|43085.8|43065.8|43088.3|43068.3|43085.8|43065.8|3
1639668040000|2021-12-16 15:20:40|43083.3|43063.3|43073.8|43053.8|43083.3|43063.3|43073.8|43053.8|13
1639668050000|2021-12-16 15:20:50|43073.3|43053.3|43065.8|43045.8|43073.3|43053.3|43065.8|43045.8|30
1639668060000|2021-12-16 15:21:00|43067.8|43047.8|43053.3|43033.3|43068.3|43048.3|43052.8|43032.8|8
1639668070000|2021-12-16 15:21:10|43050.8|43030.8|43050.3|43030.3|43053.3|43033.3|43050.3|43030.3|9
1639668080000|2021-12-16 15:21:20|43048.3|43028.3|43053.3|43033.3|43053.3|43033.3|43048.3|43028.3|6
1639668090000|2021-12-16 15:21:30|43055.3|43035.3|43053.3|43033.3|43056.3|43036.3|43053.3|43033.3|17
1639668110000|2021-12-16 15:21:50|43048.3|43028.3|43048.3|43028.3|43048.3|43028.3|43048.3|43028.3|4
1639668120000|2021-12-16 15:22:00|43045.8|43025.8|43043.8|43023.8|43045.8|43025.8|43040.8|43020.8|26
1639668130000|2021-12-16 15:22:10|43045.8|43025.8|43053.8|43033.8|43053.8|43033.8|43043.3|43023.3|8
1639668140000|2021-12-16 15:22:20|43055.8|43035.8|43060.8|43040.8|43067.3|43047.3|43055.8|43035.8|6
1639668150000|2021-12-16 15:22:30|43058.8|43038.8|43055.8|43035.8|43058.8|43038.8|43055.8|43035.8|2
1639668160000|2021-12-16 15:22:40|43053.8|43033.8|43060.8|43040.8|43060.8|43040.8|43053.3|43033.3|1
1639668170000|2021-12-16 15:22:50|43063.3|43043.3|43065.8|43045.8|43065.8|43045.8|43063.3|43043.3|1
1639668180000|2021-12-16 15:23:00|43063.3|43043.3|43055.8|43035.8|43063.3|43043.3|43053.3|43033.3|13
1639668190000|2021-12-16 15:23:10|43051.3|43031.3|43048.3|43028.3|43051.3|43031.3|43048.3|43028.3|1
1639668200000|2021-12-16 15:23:20|43051.3|43031.3|43050.8|43030.8|43053.3|43033.3|43050.8|43030.8|4
1639668210000|2021-12-16 15:23:30|43053.3|43033.3|43058.8|43038.8|43060.8|43040.8|43053.3|43033.3|15
1639668220000|2021-12-16 15:23:40|43060.8|43040.8|43061.3|43041.3|43061.3|43041.3|43060.8|43040.8|3
1639668230000|2021-12-16 15:23:50|43059.3|43039.3|43053.3|43033.3|43059.3|43039.3|43051.3|43031.3|18
1639668240000|2021-12-16 15:24:00|43052.8|43032.8|43052.3|43032.3|43052.8|43032.8|43045.8|43025.8|16
1639668250000|2021-12-16 15:24:10|43052.8|43032.8|43058.3|43038.3|43058.3|43038.3|43050.8|43030.8|1
1639668260000|2021-12-16 15:24:20|43060.3|43040.3|43053.3|43033.3|43060.3|43040.3|43053.3|43033.3|2
1639668270000|2021-12-16 15:24:30|43055.3|43035.3|43057.8|43037.8|43058.3|43038.3|43055.3|43035.3|12
1639668280000|2021-12-16 15:24:40|43056.3|43036.3|43055.8|43035.8|43056.3|43036.3|43055.8|43035.8|0
1639668290000|2021-12-16 15:24:50|43053.8|43033.8|43055.8|43035.8|43055.8|43035.8|43053.3|43033.3|3
1639668300000|2021-12-16 15:25:00|43053.3|43033.3|43053.3|43033.3|43053.3|43033.3|43046.3|43026.3|13
1639668310000|2021-12-16 15:25:10|43055.3|43035.3|43061.3|43041.3|43061.3|43041.3|43055.3|43035.3|4
1639668320000|2021-12-16 15:25:20|43063.3|43043.3|43065.8|43045.8|43065.8|43045.8|43063.3|43043.3|10
1639668330000|2021-12-16 15:25:30|43073.3|43053.3|43083.3|43063.3|43083.3|43063.3|43073.3|43053.3|20
1639668340000|2021-12-16 15:25:40|43085.8|43065.8|43095.8|43075.8|43095.8|43075.8|43085.8|43065.8|5
1639668350000|2021-12-16 15:25:50|43093.3|43073.3|43095.8|43075.8|43095.8|43075.8|43093.3|43073.3|1
1639668360000|2021-12-16 15:26:00|43098.3|43078.3|43098.3|43078.3|43098.3|43078.3|43098.3|43078.3|1
1639668370000|2021-12-16 15:26:10|43095.8|43075.8|43093.3|43073.3|43096.3|43076.3|43093.3|43073.3|15
1639668380000|2021-12-16 15:26:20|43088.3|43068.3|43083.3|43063.3|43088.3|43068.3|43083.3|43063.3|11
1639668390000|2021-12-16 15:26:30|43081.3|43061.3|43080.8|43060.8|43083.3|43063.3|43080.3|43060.3|8
1639668400000|2021-12-16 15:26:40|43078.8|43058.8|43075.8|43055.8|43078.8|43058.8|43075.8|43055.8|3
1639668410000|2021-12-16 15:26:50|43077.8|43057.8|43080.8|43060.8|43080.8|43060.8|43077.8|43057.8|8
1639668420000|2021-12-16 15:27:00|43083.3|43063.3|43078.3|43058.3|43083.3|43063.3|43078.3|43058.3|6
1639668430000|2021-12-16 15:27:10|43080.8|43060.8|43083.3|43063.3|43083.3|43063.3|43078.3|43058.3|2
1639668440000|2021-12-16 15:27:20|43080.8|43060.8|43078.8|43058.8|43083.3|43063.3|43078.8|43058.8|6
1639668450000|2021-12-16 15:27:30|43076.8|43056.8|43080.8|43060.8|43080.8|43060.8|43076.8|43056.8|3
1639668460000|2021-12-16 15:27:40|43083.3|43063.3|43083.3|43063.3|43083.3|43063.3|43083.3|43063.3|1
1639668470000|2021-12-16 15:27:50|43085.3|43065.3|43088.3|43068.3|43088.8|43068.8|43085.3|43065.3|2
1639668480000|2021-12-16 15:28:00|43090.3|43070.3|43080.8|43060.8|43090.3|43070.3|43080.8|43060.8|13
1639668490000|2021-12-16 15:28:10|43083.3|43063.3|43090.3|43070.3|43093.3|43073.3|43083.3|43063.3|7
1639668500000|2021-12-16 15:28:20|43090.8|43070.8|43088.3|43068.3|43093.3|43073.3|43088.3|43068.3|4
1639668510000|2021-12-16 15:28:30|43085.8|43065.8|43090.8|43070.8|43090.8|43070.8|43085.8|43065.8|3
1639668520000|2021-12-16 15:28:40|43088.3|43068.3|43093.3|43073.3|43093.3|43073.3|43088.3|43068.3|5
1639668530000|2021-12-16 15:28:50|43088.3|43068.3|43088.3|43068.3|43088.3|43068.3|43088.3|43068.3|19
1639668540000|2021-12-16 15:29:00|43090.3|43070.3|43088.3|43068.3|43093.3|43073.3|43088.3|43068.3|7
1639668550000|2021-12-16 15:29:10|43090.8|43070.8|43093.3|43073.3|43093.3|43073.3|43090.8|43070.8|3
1639668560000|2021-12-16 15:29:20|43088.3|43068.3|43087.8|43067.8|43088.3|43068.3|43087.8|43067.8|21
1639668570000|2021-12-16 15:29:30|||||||||1
1639668580000|2021-12-16 15:29:40|43085.8|43065.8|43085.8|43065.8|43087.8|43067.8|43084.8|43064.8|6
1639668590000|2021-12-16 15:29:50|43085.3|43065.3|43085.3|43065.3|43085.3|43065.3|43081.3|43061.3|18
1639668600000|2021-12-16 15:30:00|43087.8|43067.8|43088.3|43068.3|43088.3|43068.3|43087.8|43067.8|10
1639668610000|2021-12-16 15:30:10|43085.8|43065.8|43088.3|43068.3|43090.8|43070.8|43085.8|43065.8|5
1639668620000|2021-12-16 15:30:20|43090.8|43070.8|43090.3|43070.3|43093.3|43073.3|43090.3|43070.3|15
1639668630000|2021-12-16 15:30:30|43088.3|43068.3|43090.8|43070.8|43090.8|43070.8|43086.3|43066.3|7
1639668640000|2021-12-16 15:30:40|43107.8|43087.8|43113.3|43093.3|43113.3|43093.3|43107.8|43087.8|15
1639668650000|2021-12-16 15:30:50|43116.3|43096.3|43123.3|43103.3|43125.8|43105.8|43116.3|43096.3|14
1639668660000|2021-12-16 15:31:00|43120.8|43100.8|43123.3|43103.3|43126.8|43106.8|43110.8|43090.8|23
1639668670000|2021-12-16 15:31:10|43118.3|43098.3|43113.3|43093.3|43118.3|43098.3|43113.3|43093.3|20
1639668680000|2021-12-16 15:31:20|43111.3|43091.3|43113.3|43093.3|43113.3|43093.3|43108.3|43088.3|7
1639668690000|2021-12-16 15:31:30|43111.3|43091.3|43118.3|43098.3|43118.3|43098.3|43110.8|43090.8|6
1639668700000|2021-12-16 15:31:40|43120.3|43100.3|43126.3|43106.3|43126.3|43106.3|43120.3|43100.3|8
1639668710000|2021-12-16 15:31:50|43128.3|43108.3|43118.3|43098.3|43128.3|43108.3|43118.3|43098.3|7
1639668720000|2021-12-16 15:32:00|43120.3|43100.3|43121.3|43101.3|43125.8|43105.8|43120.3|43100.3|11
1639668730000|2021-12-16 15:32:10|43123.3|43103.3|43122.8|43102.8|43123.3|43103.3|43122.8|43102.8|9
1639668740000|2021-12-16 15:32:20|43122.3|43102.3|43120.3|43100.3|43123.3|43103.3|43118.3|43098.3|7
1639668750000|2021-12-16 15:32:30|43120.8|43100.8|43123.3|43103.3|43123.3|43103.3|43118.3|43098.3|3
1639668760000|2021-12-16 15:32:40|43125.3|43105.3|43128.3|43108.3|43128.3|43108.3|43123.8|43103.8|10
1639668770000|2021-12-16 15:32:50|43133.3|43113.3|43135.8|43115.8|43135.8|43115.8|43133.3|43113.3|7
1639668780000|2021-12-16 15:33:00|43138.3|43118.3|43135.3|43115.3|43138.3|43118.3|43133.3|43113.3|8
1639668790000|2021-12-16 15:33:10|43135.8|43115.8|43138.3|43118.3|43142.8|43122.8|43135.8|43115.8|8
1639668800000|2021-12-16 15:33:20|||||||||14
1639668810000|2021-12-16 15:33:30|43138.8|43118.8|43143.3|43123.3|43143.3|43123.3|43138.3|43118.3|14
1639668820000|2021-12-16 15:33:40|43145.3|43125.3|43143.3|43123.3|43148.3|43128.3|43143.3|43123.3|9
1639668830000|2021-12-16 15:33:50|43140.8|43120.8|43140.8|43120.8|43143.3|43123.3|43140.8|43120.8|2
1639668840000|2021-12-16 15:34:00|43138.3|43118.3|43138.3|43118.3|43140.8|43120.8|43135.8|43115.8|11
1639668850000|2021-12-16 15:34:10|43135.8|43115.8|43135.8|43115.8|43137.8|43117.8|43135.8|43115.8|0
1639668860000|2021-12-16 15:34:20|43135.3|43115.3|43135.8|43115.8|43135.8|43115.8|43133.3|43113.3|3
1639668870000|2021-12-16 15:34:30|43137.8|43117.8|43135.8|43115.8|43137.8|43117.8|43135.8|43115.8|0
1639668880000|2021-12-16 15:34:40|43138.3|43118.3|43138.3|43118.3|43138.3|43118.3|43133.3|43113.3|1
1639668890000|2021-12-16 15:34:50|43137.8|43117.8|43133.3|43113.3|43138.3|43118.3|43133.3|43113.3|2
1639668900000|2021-12-16 15:35:00|43130.8|43110.8|43123.3|43103.3|43130.8|43110.8|43123.3|43103.3|10
1639668910000|2021-12-16 15:35:10|43125.8|43105.8|43138.3|43118.3|43138.3|43118.3|43125.8|43105.8|14
1639668920000|2021-12-16 15:35:20|43136.3|43116.3|43133.3|43113.3|43136.3|43116.3|43133.3|43113.3|6
1639668930000|2021-12-16 15:35:30|43130.8|43110.8|43131.3|43111.3|43133.3|43113.3|43130.8|43110.8|1
1639668940000|2021-12-16 15:35:40|43130.8|43110.8|43131.3|43111.3|43133.3|43113.3|43130.8|43110.8|4
1639668950000|2021-12-16 15:35:50|43130.8|43110.8|43133.3|43113.3|43133.3|43113.3|43130.3|43110.3|3
1639668960000|2021-12-16 15:36:00|||||||||2
1639668970000|2021-12-16 15:36:10|43129.3|43109.3|43125.8|43105.8|43129.3|43109.3|43125.8|43105.8|2
1639668980000|2021-12-16 15:36:20|43123.3|43103.3|43128.3|43108.3|43128.3|43108.3|43123.3|43103.3|4
1639668990000|2021-12-16 15:36:30|43130.3|43110.3|43130.8|43110.8|43130.8|43110.8|43128.3|43108.3|0
1639669000000|2021-12-16 15:36:40|43133.3|43113.3|43138.3|43118.3|43140.8|43120.8|43133.3|43113.3|9
1639669010000|2021-12-16 15:36:50|||||||||1
1639669020000|2021-12-16 15:37:00|43140.3|43120.3|43135.8|43115.8|43140.3|43120.3|43135.8|43115.8|4
1639669030000|2021-12-16 15:37:10|43133.3|43113.3|43133.3|43113.3|43133.3|43113.3|43130.8|43110.8|6
1639669040000|2021-12-16 15:37:20|43135.8|43115.8|43138.3|43118.3|43138.3|43118.3|43135.8|43115.8|10
1639669050000|2021-12-16 15:37:30|43142.8|43122.8|43143.3|43123.3|43143.3|43123.3|43142.8|43122.8|3
1639669060000|2021-12-16 15:37:40|43138.3|43118.3|43138.3|43118.3|43138.3|43118.3|43138.3|43118.3|4
1639669070000|2021-12-16 15:37:50|43135.8|43115.8|43133.3|43113.3|43135.8|43115.8|43133.3|43113.3|9
1639669080000|2021-12-16 15:38:00|43132.8|43112.8|43123.3|43103.3|43132.8|43112.8|43122.8|43102.8|6
1639669090000|2021-12-16 15:38:10|||||||||7
1639669100000|2021-12-16 15:38:20|43125.8|43105.8|43115.8|43095.8|43125.8|43105.8|43112.8|43092.8|11
1639669110000|2021-12-16 15:38:30|43113.8|43093.8|43113.3|43093.3|43113.8|43093.8|43113.3|43093.3|2
1639669120000|2021-12-16 15:38:40|43111.3|43091.3|43108.8|43088.8|43113.3|43093.3|43108.8|43088.8|4
1639669130000|2021-12-16 15:38:50|43108.3|43088.3|43103.3|43083.3|43108.3|43088.3|43103.3|43083.3|10
1639669140000|2021-12-16 15:39:00|43100.8|43080.8|43098.3|43078.3|43100.8|43080.8|43096.3|43076.3|7
1639669150000|2021-12-16 15:39:10|43102.8|43082.8|43100.8|43080.8|43105.3|43085.3|43100.8|43080.8|15
1639669160000|2021-12-16 15:39:20|43103.3|43083.3|43102.3|43082.3|43113.3|43093.3|43100.3|43080.3|7
1639669170000|2021-12-16 15:39:30|43100.3|43080.3|43097.3|43077.3|43100.3|43080.3|43095.3|43075.3|5
1639669180000|2021-12-16 15:39:40|43095.3|43075.3|43093.3|43073.3|43097.8|43077.8|43093.3|43073.3|3
1639669190000|2021-12-16 15:39:50|43095.8|43075.8|43092.3|43072.3|43097.8|43077.8|43092.3|43072.3|3
1639669200000|2021-12-16 15:40:00|43090.3|43070.3|43088.3|43068.3|43090.3|43070.3|43083.3|43063.3|14
1639669210000|2021-12-16 15:40:10|43090.3|43070.3|43090.8|43070.8|43094.8|43074.8|43090.3|43070.3|7
1639669220000|2021-12-16 15:40:20|43092.8|43072.8|43095.8|43075.8|43095.8|43075.8|43092.8|43072.8|2
1639669230000|2021-12-16 15:40:30|43098.3|43078.3|43098.3|43078.3|43098.3|43078.3|43095.3|43075.3|6
1639669250000|2021-12-16 15:40:50|43095.8|43075.8|43086.3|43066.3|43095.8|43075.8|43086.3|43066.3|16
1639669260000|2021-12-16 15:41:00|43088.3|43068.3|43085.8|43065.8|43088.3|43068.3|43083.3|43063.3|16
1639669270000|2021-12-16 15:41:10|43083.3|43063.3|43083.3|43063.3|43083.3|43063.3|43080.8|43060.8|4
1639669280000|2021-12-16 15:41:20|43085.3|43065.3|43083.3|43063.3|43095.8|43075.8|43083.3|43063.3|8
1639669290000|2021-12-16 15:41:30|43082.8|43062.8|43098.3|43078.3|43102.8|43082.8|43080.8|43060.8|19
1639669300000|2021-12-16 15:41:40|43094.3|43074.3|43093.3|43073.3|43097.3|43077.3|43093.3|43073.3|7
1639669310000|2021-12-16 15:41:50|43090.8|43070.8|43088.8|43068.8|43090.8|43070.8|43088.8|43068.8|0
1639669320000|2021-12-16 15:42:00|43088.3|43068.3|43083.3|43063.3|43088.3|43068.3|43083.3|43063.3|7
1639669330000|2021-12-16 15:42:10|43085.3|43065.3|43085.8|43065.8|43085.8|43065.8|43085.3|43065.3|3
1639669340000|2021-12-16 15:42:20|43088.3|43068.3|43093.3|43073.3|43093.3|43073.3|43088.3|43068.3|4
1639669350000|2021-12-16 15:42:30|43090.8|43070.8|43090.8|43070.8|43093.3|43073.3|43088.3|43068.3|3
1639669360000|2021-12-16 15:42:40|43093.3|43073.3|43090.8|43070.8|43093.3|43073.3|43090.8|43070.8|1
1639669370000|2021-12-16 15:42:50|43088.3|43068.3|43088.3|43068.3|43093.3|43073.3|43088.3|43068.3|2
1639669380000|2021-12-16 15:43:00|43087.8|43067.8|43083.3|43063.3|43087.8|43067.8|43083.3|43063.3|2
1639669390000|2021-12-16 15:43:10|43075.8|43055.8|43075.8|43055.8|43078.3|43058.3|43073.3|43053.3|5
1639669400000|2021-12-16 15:43:20|43078.3|43058.3|43075.8|43055.8|43078.3|43058.3|43075.8|43055.8|2
1639669410000|2021-12-16 15:43:30|43073.3|43053.3|43078.3|43058.3|43078.3|43058.3|43073.3|43053.3|1
1639669420000|2021-12-16 15:43:40|43082.8|43062.8|43083.3|43063.3|43083.3|43063.3|43082.8|43062.8|8
1639669430000|2021-12-16 15:43:50|43085.8|43065.8|43085.8|43065.8|43088.3|43068.3|43083.3|43063.3|1
1639669450000|2021-12-16 15:44:10|43088.3|43068.3|43095.8|43075.8|43095.8|43075.8|43088.3|43068.3|7
1639669460000|2021-12-16 15:44:20|43093.3|43073.3|43100.8|43080.8|43100.8|43080.8|43093.3|43073.3|8
1639669470000|2021-12-16 15:44:30|43098.8|43078.8|43100.8|43080.8|43102.8|43082.8|43095.8|43075.8|24
1639669480000|2021-12-16 15:44:40|43100.3|43080.3|43100.8|43080.8|43105.3|43085.3|43100.3|43080.3|13
1639669490000|2021-12-16 15:44:50|43103.3|43083.3|43098.3|43078.3|43103.3|43083.3|43098.3|43078.3|5
1639669500000|2021-12-16 15:45:00|43095.8|43075.8|43098.3|43078.3|43098.3|43078.3|43093.8|43073.8|6
1639669510000|2021-12-16 15:45:10|43100.8|43080.8|43100.8|43080.8|43103.3|43083.3|43100.8|43080.8|11
1639669520000|2021-12-16 15:45:20|43103.3|43083.3|43100.8|43080.8|43103.3|43083.3|43100.8|43080.8|2
1639669530000|2021-12-16 15:45:30|43102.8|43082.8|43098.3|43078.3|43103.3|43083.3|43098.3|43078.3|2
1639669540000|2021-12-16 15:45:40|43102.3|43082.3|43098.3|43078.3|43103.3|43083.3|43098.3|43078.3|6
1639669550000|2021-12-16 15:45:50|||||||||6
1639669560000|2021-12-16 15:46:00|||||||||37
1639669570000|2021-12-16 15:46:10|43096.3|43076.3|43088.3|43068.3|43098.3|43078.3|43088.3|43068.3|10
1639669580000|2021-12-16 15:46:20|43086.3|43066.3|43080.8|43060.8|43090.8|43070.8|43080.8|43060.8|13
1639669590000|2021-12-16 15:46:30|43078.8|43058.8|43078.3|43058.3|43078.8|43058.8|43078.3|43058.3|0
1639669600000|2021-12-16 15:46:40|43073.3|43053.3|43073.3|43053.3|43073.3|43053.3|43073.3|43053.3|7
1639669610000|2021-12-16 15:46:50|43070.8|43050.8|43063.3|43043.3|43070.8|43050.8|43063.3|43043.3|13
1639669620000|2021-12-16 15:47:00|43060.8|43040.8|43055.8|43035.8|43060.8|43040.8|43055.8|43035.8|8
1639669630000|2021-12-16 15:47:10|43053.3|43033.3|43050.8|43030.8|43053.3|43033.3|43050.8|43030.8|7
1639669640000|2021-12-16 15:47:20|43048.8|43028.8|43048.3|43028.3|43050.3|43030.3|43048.3|43028.3|10
1639669650000|2021-12-16 15:47:30|43050.8|43030.8|43058.3|43038.3|43058.3|43038.3|43050.8|43030.8|7
1639669660000|2021-12-16 15:47:40|43062.8|43042.8|43062.8|43042.8|43062.8|43042.8|43062.8|43042.8|4
1639669670000|2021-12-16 15:47:50|43065.3|43045.3|43068.3|43048.3|43068.3|43048.3|43065.3|43045.3|4
1639669680000|2021-12-16 15:48:00|43068.8|43048.8|43075.8|43055.8|43078.3|43058.3|43068.8|43048.8|8
1639669690000|2021-12-16 15:48:10|43073.3|43053.3|43078.3|43058.3|43078.3|43058.3|43070.8|43050.8|6
1639669700000|2021-12-16 15:48:20|43075.8|43055.8|43078.3|43058.3|43078.3|43058.3|43075.8|43055.8|10
1639669710000|2021-12-16 15:48:30|43078.8|43058.8|43085.3|43065.3|43085.3|43065.3|43078.8|43058.8|10
1639669720000|2021-12-16 15:48:40|43085.8|43065.8|43093.3|43073.3|43093.3|43073.3|43085.8|43065.8|7
1639669730000|2021-12-16 15:48:50|||||||||5
1639669740000|2021-12-16 15:49:00|43095.8|43075.8|43098.3|43078.3|43098.3|43078.3|43095.8|43075.8|21
1639669750000|2021-12-16 15:49:10|43113.3|43093.3|43118.3|43098.3|43118.3|43098.3|43113.3|43093.3|24
1639669760000|2021-12-16 15:49:20|43118.8|43098.8|43120.8|43100.8|43125.3|43105.3|43118.8|43098.8|14
1639669770000|2021-12-16 15:49:30|43120.3|43100.3|43123.3|43103.3|43123.3|43103.3|43120.3|43100.3|2
1639669780000|2021-12-16 15:49:40|43120.8|43100.8|43118.8|43098.8|43121.3|43101.3|43118.8|43098.8|3
1639669790000|2021-12-16 15:49:50|43118.3|43098.3|43113.3|43093.3|43118.3|43098.3|43113.3|43093.3|4
1639669800000|2021-12-16 15:50:00|43111.3|43091.3|43108.3|43088.3|43113.3|43093.3|43108.3|43088.3|9
1639669810000|2021-12-16 15:50:10|43110.8|43090.8|43115.8|43095.8|43117.3|43097.3|43110.8|43090.8|9
1639669820000|2021-12-16 15:50:20|43118.3|43098.3|43123.3|43103.3|43123.3|43103.3|43118.3|43098.3|4
1639669830000|2021-12-16 15:50:30|43125.3|43105.3|43127.8|43107.8|43127.8|43107.8|43125.3|43105.3|9
1639669840000|2021-12-16 15:50:40|43128.3|43108.3|43125.3|43105.3|43128.3|43108.3|43125.3|43105.3|5
1639669850000|2021-12-16 15:50:50|43125.8|43105.8|43123.3|43103.3|43128.3|43108.3|43123.3|43103.3|4
1639669860000|2021-12-16 15:51:00|43125.3|43105.3|43125.8|43105.8|43125.8|43105.8|43125.3|43105.3|4
1639669870000|2021-12-16 15:51:10|43127.8|43107.8|43125.3|43105.3|43128.3|43108.3|43123.3|43103.3|10
1639669880000|2021-12-16 15:51:20|43125.8|43105.8|43125.8|43105.8|43125.8|43105.8|43125.8|43105.8|3
1639669890000|2021-12-16 15:51:30|43128.3|43108.3|43123.8|43103.8|43128.3|43108.3|43123.3|43103.3|2
1639669900000|2021-12-16 15:51:40|43123.3|43103.3|43123.3|43103.3|43123.3|43103.3|43123.3|43103.3|7
1639669910000|2021-12-16 15:51:50|43129.8|43109.8|43127.8|43107.8|43129.8|43109.8|43127.8|43107.8|11
1639669920000|2021-12-16 15:52:00|43128.3|43108.3|43128.3|43108.3|43128.3|43108.3|43128.3|43108.3|8
1639669930000|2021-12-16 15:52:10|43130.3|43110.3|43133.3|43113.3|43135.8|43115.8|43130.3|43110.3|26
1639669940000|2021-12-16 15:52:20|43130.8|43110.8|43133.3|43113.3|43133.3|43113.3|43130.8|43110.8|7
1639669950000|2021-12-16 15:52:30|43130.8|43110.8|43128.8|43108.8|43131.3|43111.3|43128.8|43108.8|2
1639669960000|2021-12-16 15:52:40|43133.3|43113.3|43135.8|43115.8|43135.8|43115.8|43133.3|43113.3|3
1639669970000|2021-12-16 15:52:50|43137.8|43117.8|43135.8|43115.8|43138.3|43118.3|43133.3|43113.3|8
1639669980000|2021-12-16 15:53:00|43133.3|43113.3|43138.3|43118.3|43138.3|43118.3|43133.3|43113.3|4
1639669990000|2021-12-16 15:53:10|43135.8|43115.8|43133.3|43113.3|43135.8|43115.8|43133.3|43113.3|16
1639670000000|2021-12-16 15:53:20|43135.3|43115.3|43135.8|43115.8|43136.3|43116.3|43133.3|43113.3|8
1639670010000|2021-12-16 15:53:30|43133.8|43113.8|43133.3|43113.3|43135.8|43115.8|43133.3|43113.3|3
1639670020000|2021-12-16 15:53:40|43135.3|43115.3|43138.3|43118.3|43138.3|43118.3|43135.3|43115.3|4
1639670030000|2021-12-16 15:53:50|43137.8|43117.8|43137.8|43117.8|43137.8|43117.8|43137.8|43117.8|4
1639670040000|2021-12-16 15:54:00|43138.3|43118.3|43140.8|43120.8|43140.8|43120.8|43135.8|43115.8|16
1639670050000|2021-12-16 15:54:10|43138.3|43118.3|43138.3|43118.3|43140.8|43120.8|43138.3|43118.3|3
1639670060000|2021-12-16 15:54:20|43143.3|43123.3|43143.3|43123.3|43143.3|43123.3|43143.3|43123.3|4
1639670070000|2021-12-16 15:54:30|43145.3|43125.3|43143.3|43123.3|43147.8|43127.8|43143.3|43123.3|9
1639670080000|2021-12-16 15:54:40|43142.8|43122.8|43143.3|43123.3|43143.3|43123.3|43140.8|43120.8|5
1639670090000|2021-12-16 15:54:50|43145.8|43125.8|43143.3|43123.3|43149.8|43129.8|43140.8|43120.8|12
1639670100000|2021-12-16 15:55:00|43145.3|43125.3|43138.3|43118.3|43145.3|43125.3|43138.3|43118.3|4
1639670110000|2021-12-16 15:55:10|43140.3|43120.3|43143.3|43123.3|43145.8|43125.8|43138.3|43118.3|7
1639670120000|2021-12-16 15:55:20|43145.8|43125.8|43148.3|43128.3|43148.3|43128.3|43143.3|43123.3|2
1639670130000|2021-12-16 15:55:30|43144.3|43124.3|43143.3|43123.3|43145.8|43125.8|43143.3|43123.3|2
1639670140000|2021-12-16 15:55:40|||||||||1
1639670150000|2021-12-16 15:55:50|43143.8|43123.8|43145.8|43125.8|43145.8|43125.8|43143.3|43123.3|1
1639670160000|2021-12-16 15:56:00|43143.3|43123.3|43135.8|43115.8|43143.3|43123.3|43135.8|43115.8|8
1639670170000|2021-12-16 15:56:10|43133.3|43113.3|43130.8|43110.8|43135.8|43115.8|43130.8|43110.8|2
1639670180000|2021-12-16 15:56:20|43128.3|43108.3|43128.3|43108.3|43128.3|43108.3|43128.3|43108.3|2
1639670190000|2021-12-16 15:56:30|43130.3|43110.3|43128.3|43108.3|43130.8|43110.8|43128.3|43108.3|0
1639670200000|2021-12-16 15:56:40|43130.3|43110.3|43130.8|43110.8|43130.8|43110.8|43130.3|43110.3|1
1639670210000|2021-12-16 15:56:50|43113.3|43093.3|43117.8|43097.8|43120.8|43100.8|43113.3|43093.3|11
1639670220000|2021-12-16 15:57:00|43115.3|43095.3|43100.8|43080.8|43115.3|43095.3|43100.8|43080.8|6
1639670230000|2021-12-16 15:57:10|43095.8|43075.8|43095.8|43075.8|43098.3|43078.3|43095.8|43075.8|2
1639670240000|2021-12-16 15:57:20|43095.3|43075.3|43095.3|43075.3|43095.3|43075.3|43095.3|43075.3|3
1639670250000|2021-12-16 15:57:30|43097.3|43077.3|43100.8|43080.8|43100.8|43080.8|43097.3|43077.3|4
1639670260000|2021-12-16 15:57:40|43102.8|43082.8|43105.8|43085.8|43105.8|43085.8|43102.8|43082.8|3
1639670270000|2021-12-16 15:57:50|43103.8|43083.8|43093.3|43073.3|43103.8|43083.8|43093.3|43073.3|11
1639670280000|2021-12-16 15:58:00|43090.8|43070.8|43088.3|43068.3|43090.8|43070.8|43085.8|43065.8|3
1639670290000|2021-12-16 15:58:10|43090.8|43070.8|43090.8|43070.8|43093.3|43073.3|43090.8|43070.8|4
1639670300000|2021-12-16 15:58:20|43088.3|43068.3|43085.8|43065.8|43088.3|43068.3|43085.8|43065.8|2
1639670310000|2021-12-16 15:58:30|43083.8|43063.8|43078.3|43058.3|43083.8|43063.8|43078.3|43058.3|3
1639670320000|2021-12-16 15:58:40|43075.8|43055.8|43073.3|43053.3|43075.8|43055.8|43073.3|43053.3|2
1639670330000|2021-12-16 15:58:50|43069.2|43049.2|43065.8|43045.8|43070.3|43050.3|43065.8|43045.8|11
1639670340000|2021-12-16 15:59:00|43066.3|43046.3|43072.3|43052.3|43072.8|43052.8|43066.3|43046.3|6
1639670350000|2021-12-16 15:59:10|43070.8|43050.8|43077.3|43057.3|43077.3|43057.3|43068.3|43048.3|8
1639670360000|2021-12-16 15:59:20|43079.8|43059.8|43085.8|43065.8|43085.8|43065.8|43078.3|43058.3|3
1639670380000|2021-12-16 15:59:40|43087.8|43067.8|43088.3|43068.3|43090.8|43070.8|43087.8|43067.8|2
1639670390000|2021-12-16 15:59:50|43088.8|43068.8|43093.3|43073.3|43093.3|43073.3|43088.8|43068.8|9
1639670400000|2021-12-16 16:00:00|43095.3|43075.3|43088.3|43068.3|43095.8|43075.8|43085.8|43065.8|5
1639670410000|2021-12-16 16:00:10|43085.8|43065.8|43090.8|43070.8|43090.8|43070.8|43082.8|43062.8|7
1639670420000|2021-12-16 16:00:20|43088.3|43068.3|43090.8|43070.8|43090.8|43070.8|43088.3|43068.3|0
1639670430000|2021-12-16 16:00:30|43090.3|43070.3|43088.3|43068.3|43090.3|43070.3|43088.3|43068.3|4
1639670440000|2021-12-16 16:00:40|||||||||1
1639670450000|2021-12-16 16:00:50|43090.8|43070.8|43090.8|43070.8|43093.3|43073.3|43090.8|43070.8|7
1639670460000|2021-12-16 16:01:00|43088.3|43068.3|43079.2|43059.2|43088.3|43068.3|43079.2|43059.2|14
1639670470000|2021-12-16 16:01:10|43078.8|43058.8|43083.3|43063.3|43085.3|43065.3|43075.8|43055.8|9
1639670480000|2021-12-16 16:01:20|43087.8|43067.8|43090.3|43070.3|43090.3|43070.3|43087.8|43067.8|5
1639670490000|2021-12-16 16:01:30|43092.3|43072.3|43097.8|43077.8|43097.8|43077.8|43092.3|43072.3|5
1639670500000|2021-12-16 16:01:40|43095.8|43075.8|43095.8|43075.8|43095.8|43075.8|43093.3|43073.3|3
1639670510000|2021-12-16 16:01:50|43097.8|43077.8|43103.3|43083.3|43105.3|43085.3|43097.8|43077.8|6
1639670520000|2021-12-16 16:02:00|43099.2|43079.2|43086.7|43066.7|43099.2|43079.2|43086.7|43066.7|17
1639670530000|2021-12-16 16:02:10|43084.7|43064.7|43079.2|43059.2|43084.7|43064.7|43079.2|43059.2|3
1639670540000|2021-12-16 16:02:20|43081.7|43061.7|43081.7|43061.7|43081.7|43061.7|43081.7|43061.7|4
1639670550000|2021-12-16 16:02:30|43083.8|43063.8|43083.3|43063.3|43083.8|43063.8|43081.7|43061.7|5
1639670560000|2021-12-16 16:02:40|43078.3|43058.3|43085.8|43065.8|43085.8|43065.8|43078.3|43058.3|18
1639670570000|2021-12-16 16:02:50|||||||||1
1639670580000|2021-12-16 16:03:00|43087.8|43067.8|43083.3|43063.3|43088.3|43068.3|43083.3|43063.3|4
1639670590000|2021-12-16 16:03:10|43081.3|43061.3|43083.3|43063.3|43085.8|43065.8|43081.3|43061.3|8
1639670600000|2021-12-16 16:03:20|43081.3|43061.3|43085.8|43065.8|43085.8|43065.8|43081.3|43061.3|7
1639670610000|2021-12-16 16:03:30|43083.8|43063.8|43075.8|43055.8|43083.8|43063.8|43075.8|43055.8|15
1639670620000|2021-12-16 16:03:40|43073.8|43053.8|43066.3|43046.3|43073.8|43053.8|43066.3|43046.3|12
1639670630000|2021-12-16 16:03:50|43064.2|43044.2|43058.3|43038.3|43064.2|43044.2|43056.3|43036.3|16
1639670640000|2021-12-16 16:04:00|43055.8|43035.8|43043.3|43023.3|43058.3|43038.3|43043.3|43023.3|39
1639670650000|2021-12-16 16:04:10|43045.3|43025.3|43053.3|43033.3|43053.3|43033.3|43045.3|43025.3|10
1639670660000|2021-12-16 16:04:20|43055.3|43035.3|43056.3|43036.3|43060.3|43040.3|43053.3|43033.3|18
1639670670000|2021-12-16 16:04:30|43058.3|43038.3|43055.8|43035.8|43058.3|43038.3|43055.8|43035.8|3
1639670680000|2021-12-16 16:04:40|43058.3|43038.3|43058.3|43038.3|43058.3|43038.3|43055.8|43035.8|3
1639670690000|2021-12-16 16:04:50|43055.8|43035.8|43055.8|43035.8|43055.8|43035.8|43055.8|43035.8|7
1639670700000|2021-12-16 16:05:00|43053.3|43033.3|43048.3|43028.3|43053.3|43033.3|43048.3|43028.3|14
1639670710000|2021-12-16 16:05:10|43050.3|43030.3|43053.3|43033.3|43053.3|43033.3|43048.3|43028.3|5
1639670720000|2021-12-16 16:05:20|43055.3|43035.3|43058.3|43038.3|43058.3|43038.3|43055.3|43035.3|8
1639670730000|2021-12-16 16:05:30|43060.8|43040.8|43060.8|43040.8|43060.8|43040.8|43058.3|43038.3|4
1639670740000|2021-12-16 16:05:40|43062.8|43042.8|43063.3|43043.3|43063.3|43043.3|43060.8|43040.8|3
1639670750000|2021-12-16 16:05:50|43058.3|43038.3|43058.3|43038.3|43063.3|43043.3|43058.3|43038.3|10
1639670760000|2021-12-16 16:06:00|||||||||3
1639670770000|2021-12-16 16:06:10|43053.3|43033.3|43053.3|43033.3|43058.3|43038.3|43053.3|43033.3|17
1639670780000|2021-12-16 16:06:20|43049.2|43029.2|43046.3|43026.3|43049.2|43029.2|43045.8|43025.8|13
1639670790000|2021-12-16 16:06:30|43045.8|43025.8|43040.8|43020.8|43045.8|43025.8|43040.8|43020.8|6
1639670800000|2021-12-16 16:06:40|43038.3|43018.3|43038.3|43018.3|43038.3|43018.3|43038.3|43018.3|3
1639670810000|2021-12-16 16:06:50|43040.3|43020.3|43042.8|43022.8|43042.8|43022.8|43040.3|43020.3|6
1639670820000|2021-12-16 16:07:00|43043.3|43023.3|43048.3|43028.3|43048.3|43028.3|43043.3|43023.3|8
1639670830000|2021-12-16 16:07:10|43050.8|43030.8|43051.3|43031.3|43053.3|43033.3|43048.3|43028.3|4
1639670840000|2021-12-16 16:07:20|43050.8|43030.8|43053.3|43033.3|43053.3|43033.3|43050.8|43030.8|0
1639670850000|2021-12-16 16:07:30|43048.3|43028.3|43048.3|43028.3|43048.3|43028.3|43048.3|43028.3|8
1639670860000|2021-12-16 16:07:40|43043.3|43023.3|43040.8|43020.8|43043.3|43023.3|43040.8|43020.8|7
1639670870000|2021-12-16 16:07:50|43038.3|43018.3|43040.8|43020.8|43043.3|43023.3|43038.3|43018.3|4
1639670880000|2021-12-16 16:08:00|43038.3|43018.3|43028.3|43008.3|43038.3|43018.3|43025.8|43005.8|20
1639670890000|2021-12-16 16:08:10|43026.3|43006.3|43023.3|43003.3|43026.3|43006.3|43023.3|43003.3|4
1639670900000|2021-12-16 16:08:20|43020.8|43000.8|43013.3|42993.3|43020.8|43000.8|43013.3|42993.3|14
1639670910000|2021-12-16 16:08:30|||||||||10
1639670920000|2021-12-16 16:08:40|43011.3|42991.3|43013.3|42993.3|43013.3|42993.3|43011.3|42991.3|4
1639670930000|2021-12-16 16:08:50|43011.3|42991.3|43008.3|42988.3|43011.3|42991.3|43006.3|42986.3|3
1639670940000|2021-12-16 16:09:00|43003.8|42983.8|42989.2|42969.2|43003.8|42983.8|42989.2|42969.2|78
1639670950000|2021-12-16 16:09:10|42991.3|42971.3|42990.2|42970.2|42994.2|42974.2|42989.2|42969.2|24
1639670960000|2021-12-16 16:09:20|42989.2|42969.2|42991.7|42971.7|42991.7|42971.7|42989.2|42969.2|5
1639670970000|2021-12-16 16:09:30|42994.2|42974.2|42989.2|42969.2|42994.2|42974.2|42986.7|42966.7|13
1639670980000|2021-12-16 16:09:40|42986.7|42966.7|42976.7|42956.7|42986.7|42966.7|42974.2|42954.2|53
1639670990000|2021-12-16 16:09:50|42977.2|42957.2|42979.2|42959.2|42981.3|42961.3|42977.2|42957.2|7
1639671000000|2021-12-16 16:10:00|42976.7|42956.7|42991.7|42971.7|42993.8|42973.8|42976.7|42956.7|34
1639671010000|2021-12-16 16:10:10|42989.2|42969.2|42989.7|42969.7|42989.7|42969.7|42986.7|42966.7|25
1639671020000|2021-12-16 16:10:20|||||||||10
1639671030000|2021-12-16 16:10:30|42991.3|42971.3|42991.7|42971.7|42991.7|42971.7|42991.3|42971.3|20
1639671040000|2021-12-16 16:10:40|42989.2|42969.2|42991.7|42971.7|42991.7|42971.7|42989.2|42969.2|9
1639671050000|2021-12-16 16:10:50|||||||||10
1639671060000|2021-12-16 16:11:00|42989.7|42969.7|42991.7|42971.7|42994.2|42974.2|42989.2|42969.2|3
1639671070000|2021-12-16 16:11:10|42989.2|42969.2|42994.2|42974.2|42994.2|42974.2|42989.2|42969.2|5
1639671080000|2021-12-16 16:11:20|42991.7|42971.7|42994.2|42974.2|42994.2|42974.2|42991.7|42971.7|13
1639671090000|2021-12-16 16:11:30|42991.7|42971.7|43012.2|42992.2|43012.2|42992.2|42991.7|42971.7|14
1639671100000|2021-12-16 16:11:40|43011.7|42991.7|43016.7|42996.7|43016.7|42996.7|43011.7|42991.7|10
1639671110000|2021-12-16 16:11:50|43018.8|42998.8|43026.7|43006.7|43029.2|43009.2|43018.8|42998.8|11
1639671120000|2021-12-16 16:12:00|43029.2|43009.2|43029.2|43009.2|43032.2|43012.2|43029.2|43009.2|16
1639671130000|2021-12-16 16:12:10|43026.7|43006.7|43022.2|43002.2|43026.7|43006.7|43022.2|43002.2|4
1639671140000|2021-12-16 16:12:20|43020.2|43000.2|43024.2|43004.2|43024.2|43004.2|43019.7|42999.7|7
1639671150000|2021-12-16 16:12:30|||||||||4
1639671160000|2021-12-16 16:12:40|43026.3|43006.3|43036.7|43016.7|43036.7|43016.7|43024.2|43004.2|12
1639671170000|2021-12-16 16:12:50|43034.2|43014.2|43034.2|43014.2|43034.2|43014.2|43034.2|43014.2|7
1639671180000|2021-12-16 16:13:00|43032.2|43012.2|43032.2|43012.2|43034.2|43014.2|43032.2|43012.2|6
1639671190000|2021-12-16 16:13:10|43034.2|43014.2|43029.7|43009.7|43034.2|43014.2|43029.7|43009.7|10
1639671200000|2021-12-16 16:13:20|43032.2|43012.2|43027.2|43007.2|43034.2|43014.2|43027.2|43007.2|18
1639671210000|2021-12-16 16:13:30|43022.7|43002.7|43020.2|43000.2|43022.7|43002.7|43020.2|43000.2|4
1639671220000|2021-12-16 16:13:40|43022.7|43002.7|43020.2|43000.2|43022.7|43002.7|43020.2|43000.2|6
1639671230000|2021-12-16 16:13:50|43019.7|42999.7|43017.7|42997.7|43019.7|42999.7|43017.7|42997.7|10
1639671240000|2021-12-16 16:14:00|43015.7|42995.7|42999.2|42979.2|43015.7|42995.7|42997.2|42977.2|19
1639671250000|2021-12-16 16:14:10|42999.7|42979.7|42992.7|42972.7|42999.7|42979.7|42992.7|42972.7|19
1639671260000|2021-12-16 16:14:20|42990.7|42970.7|42990.2|42970.2|42992.7|42972.7|42990.2|42970.2|7
1639671270000|2021-12-16 16:14:30|42984.7|42964.7|42992.2|42972.2|42992.2|42972.2|42984.7|42964.7|13
1639671280000|2021-12-16 16:14:40|42994.7|42974.7|42994.7|42974.7|42994.7|42974.7|42994.7|42974.7|3
1639671290000|2021-12-16 16:14:50|42997.2|42977.2|42999.7|42979.7|43001.7|42981.7|42997.2|42977.2|11
1639671300000|2021-12-16 16:15:00|42997.7|42977.7|42994.7|42974.7|42999.7|42979.7|42994.7|42974.7|8
1639671310000|2021-12-16 16:15:10|42995.2|42975.2|42999.7|42979.7|42999.7|42979.7|42995.2|42975.2|5
1639671320000|2021-12-16 16:15:20|43001.7|42981.7|42992.2|42972.2|43010.7|42990.7|42992.2|42972.2|18
1639671330000|2021-12-16 16:15:30|42994.7|42974.7|42999.7|42979.7|42999.7|42979.7|42994.7|42974.7|8
1639671340000|2021-12-16 16:15:40|43001.7|42981.7|42999.7|42979.7|43002.2|42982.2|42999.7|42979.7|10
1639671350000|2021-12-16 16:15:50|42994.7|42974.7|42994.7|42974.7|42994.7|42974.7|42989.7|42969.7|6
1639671360000|2021-12-16 16:16:00|42992.7|42972.7|42989.7|42969.7|42992.7|42972.7|42987.2|42967.2|11
1639671370000|2021-12-16 16:16:10|42992.2|42972.2|42992.7|42972.7|42992.7|42972.7|42992.2|42972.2|0
1639671380000|2021-12-16 16:16:20|42990.2|42970.2|42990.2|42970.2|42992.7|42972.7|42990.2|42970.2|43
1639671390000|2021-12-16 16:16:30|42994.7|42974.7|42994.7|42974.7|42994.7|42974.7|42989.7|42969.7|5
1639671400000|2021-12-16 16:16:40|42995.2|42975.2|42995.2|42975.2|42995.7|42975.7|42995.2|42975.2|19
1639671410000|2021-12-16 16:16:50|42990.7|42970.7|42990.2|42970.2|42990.7|42970.7|42990.2|42970.2|13
1639671420000|2021-12-16 16:17:00|42987.7|42967.7|42992.7|42972.7|42992.7|42972.7|42987.7|42967.7|7
1639671430000|2021-12-16 16:17:10|42994.7|42974.7|42994.7|42974.7|42994.7|42974.7|42994.7|42974.7|17
1639671440000|2021-12-16 16:17:20|42990.7|42970.7|42990.2|42970.2|42990.7|42970.7|42990.2|42970.2|17
1639671450000|2021-12-16 16:17:30|42990.7|42970.7|42992.7|42972.7|42993.2|42973.2|42990.7|42970.7|10
1639671460000|2021-12-16 16:17:40|42990.2|42970.2|42993.2|42973.2|42993.2|42973.2|42990.2|42970.2|8
1639671470000|2021-12-16 16:17:50|42995.2|42975.2|42995.2|42975.2|42995.2|42975.2|42995.2|42975.2|11
1639671480000|2021-12-16 16:18:00|42993.2|42973.2|42992.7|42972.7|42993.2|42973.2|42987.7|42967.7|21
1639671490000|2021-12-16 16:18:10|42990.2|42970.2|42995.2|42975.2|42995.2|42975.2|42990.2|42970.2|23
1639671500000|2021-12-16 16:18:20|42992.7|42972.7|42995.2|42975.2|42995.2|42975.2|42992.7|42972.7|3
1639671510000|2021-12-16 16:18:30|42990.2|42970.2|42990.2|42970.2|42990.2|42970.2|42990.2|42970.2|4
1639671520000|2021-12-16 16:18:40|42992.7|42972.7|42987.7|42967.7|42992.7|42972.7|42987.7|42967.7|11
1639671530000|2021-12-16 16:18:50|42989.7|42969.7|42985.2|42965.2|42990.2|42970.2|42985.2|42965.2|8
1639671540000|2021-12-16 16:19:00|42982.7|42962.7|42985.2|42965.2|42985.2|42965.2|42982.7|42962.7|17
1639671550000|2021-12-16 16:19:10|42987.7|42967.7|42987.7|42967.7|42987.7|42967.7|42987.7|42967.7|13
1639671560000|2021-12-16 16:19:20|42989.7|42969.7|42983.2|42963.2|42989.7|42969.7|42982.7|42962.7|10
1639671570000|2021-12-16 16:19:30|42985.2|42965.2|42985.2|42965.2|42987.7|42967.7|42985.2|42965.2|3
1639671580000|2021-12-16 16:19:40|42987.7|42967.7|42992.7|42972.7|42992.7|42972.7|42987.7|42967.7|11
1639671590000|2021-12-16 16:19:50|42990.7|42970.7|42995.2|42975.2|42995.2|42975.2|42990.2|42970.2|5
1639671600000|2021-12-16 16:20:00|42993.2|42973.2|42990.2|42970.2|42995.2|42975.2|42990.2|42970.2|13
1639671610000|2021-12-16 16:20:10|42995.2|42975.2|42995.2|42975.2|42995.2|42975.2|42995.2|42975.2|9
1639671620000|2021-12-16 16:20:20|42990.2|42970.2|42990.2|42970.2|42995.2|42975.2|42990.2|42970.2|7
1639671630000|2021-12-16 16:20:30|42988.2|42968.2|42985.2|42965.2|42988.2|42968.2|42982.7|42962.7|20
1639671640000|2021-12-16 16:20:40|42987.7|42967.7|42985.2|42965.2|42987.7|42967.7|42985.2|42965.2|0
1639671650000|2021-12-16 16:20:50|42987.7|42967.7|42987.7|42967.7|42990.2|42970.2|42985.2|42965.2|6
1639671660000|2021-12-16 16:21:00|42985.7|42965.7|42985.2|42965.2|42985.7|42965.7|42985.2|42965.2|1
1639671670000|2021-12-16 16:21:10|42989.2|42969.2|43005.2|42985.2|43005.2|42985.2|42987.2|42967.2|15
1639671680000|2021-12-16 16:21:20|||||||||3
1639671690000|2021-12-16 16:21:30|43009.7|42989.7|43012.7|42992.7|43012.7|42992.7|43005.2|42985.2|20
1639671700000|2021-12-16 16:21:40|43017.7|42997.7|43020.2|43000.2|43020.2|43000.2|43015.2|42995.2|6
1639671710000|2021-12-16 16:21:50|43017.7|42997.7|43020.2|43000.2|43020.2|43000.2|43015.2|42995.2|6
1639671720000|2021-12-16 16:22:00|43015.2|42995.2|43015.2|42995.2|43017.7|42997.7|43015.2|42995.2|5
1639671730000|2021-12-16 16:22:10|||||||||2
1639671740000|2021-12-16 16:22:20|43012.7|42992.7|43012.7|42992.7|43012.7|42992.7|43012.7|42992.7|4
1639671750000|2021-12-16 16:22:30|43010.7|42990.7|43007.7|42987.7|43010.7|42990.7|43005.2|42985.2|7
1639671760000|2021-12-16 16:22:40|43010.2|42990.2|43005.2|42985.2|43010.2|42990.2|43005.2|42985.2|1
1639671770000|2021-12-16 16:22:50|43007.7|42987.7|43005.2|42985.2|43007.7|42987.7|43005.2|42985.2|8
1639671780000|2021-12-16 16:23:00|43007.2|42987.2|43004.7|42984.7|43007.7|42987.7|43004.7|42984.7|7
1639671790000|2021-12-16 16:23:10|43004.2|42984.2|43002.7|42982.7|43007.7|42987.7|43002.7|42982.7|13
1639671800000|2021-12-16 16:23:20|43000.7|42980.7|43005.7|42985.7|43010.2|42990.2|43000.7|42980.7|2
1639671810000|2021-12-16 16:23:30|43005.2|42985.2|43007.7|42987.7|43010.2|42990.2|43005.2|42985.2|14
1639671820000|2021-12-16 16:23:40|43009.7|42989.7|43010.2|42990.2|43010.2|42990.2|43009.7|42989.7|0
1639671830000|2021-12-16 16:23:50|43012.7|42992.7|43022.7|43002.7|43022.7|43002.7|43012.7|42992.7|8
1639671840000|2021-12-16 16:24:00|43020.2|43000.2|43022.7|43002.7|43024.7|43004.7|43020.2|43000.2|7
1639671850000|2021-12-16 16:24:10|43025.2|43005.2|43027.7|43007.7|43027.7|43007.7|43025.2|43005.2|22
1639671860000|2021-12-16 16:24:20|43030.2|43010.2|43032.7|43012.7|43035.2|43015.2|43030.2|43010.2|6
1639671870000|2021-12-16 16:24:30|43034.7|43014.7|43035.2|43015.2|43035.2|43015.2|43032.7|43012.7|5
1639671880000|2021-12-16 16:24:40|43037.2|43017.2|43035.2|43015.2|43039.7|43019.7|43035.2|43015.2|6
1639671890000|2021-12-16 16:24:50|||||||||14
1639671900000|2021-12-16 16:25:00|43037.7|43017.7|43035.2|43015.2|43037.7|43017.7|43035.2|43015.2|4
1639671910000|2021-12-16 16:25:10|43037.2|43017.2|43037.7|43017.7|43037.7|43017.7|43035.2|43015.2|13
1639671920000|2021-12-16 16:25:20|43035.7|43015.7|43035.7|43015.7|43037.7|43017.7|43035.7|43015.7|1
1639671930000|2021-12-16 16:25:30|43035.2|43015.2|43037.7|43017.7|43037.7|43017.7|43035.2|43015.2|6
1639671940000|2021-12-16 16:25:40|43035.2|43015.2|43035.2|43015.2|43035.2|43015.2|43035.2|43015.2|10
1639671950000|2021-12-16 16:25:50|43037.7|43017.7|43037.7|43017.7|43037.7|43017.7|43035.2|43015.2|3
1639671960000|2021-12-16 16:26:00|43038.2|43018.2|43037.7|43017.7|43040.2|43020.2|43037.7|43017.7|5
1639671970000|2021-12-16 16:26:10|43035.7|43015.7|43040.2|43020.2|43040.2|43020.2|43035.2|43015.2|11
1639671980000|2021-12-16 16:26:20|43042.2|43022.2|43042.7|43022.7|43044.7|43024.7|43040.2|43020.2|14
1639671990000|2021-12-16 16:26:30|43045.2|43025.2|43047.7|43027.7|43047.7|43027.7|43045.2|43025.2|10
1639672000000|2021-12-16 16:26:40|43045.7|43025.7|43047.2|43027.2|43049.2|43029.2|43043.2|43023.2|13
1639672010000|2021-12-16 16:26:50|43045.2|43025.2|43044.2|43024.2|43046.7|43026.7|43044.2|43024.2|2
1639672020000|2021-12-16 16:27:00|43041.7|43021.7|43036.7|43016.7|43041.7|43021.7|43036.7|43016.7|6
1639672030000|2021-12-16 16:27:10|43031.7|43011.7|43019.2|42999.2|43031.7|43011.7|43019.2|42999.2|10
1639672040000|2021-12-16 16:27:20|43017.2|42997.2|43021.7|43001.7|43021.7|43001.7|43016.7|42996.7|8
1639672050000|2021-12-16 16:27:30|43023.7|43003.7|43036.7|43016.7|43036.7|43016.7|43023.7|43003.7|4
1639672060000|2021-12-16 16:27:40|43034.2|43014.2|43039.2|43019.2|43039.2|43019.2|43034.2|43014.2|12
1639672070000|2021-12-16 16:27:50|43036.2|43016.2|43036.2|43016.2|43036.2|43016.2|43036.2|43016.2|6
1639672080000|2021-12-16 16:28:00|43034.2|43014.2|43028.7|43008.7|43034.2|43014.2|43028.7|43008.7|5
1639672090000|2021-12-16 16:28:10|43029.2|43009.2|43034.2|43014.2|43034.2|43014.2|43027.2|43007.2|13
1639672100000|2021-12-16 16:28:20|43039.2|43019.2|43054.7|43034.7|43064.2|43044.2|43034.2|43014.2|13
1639672110000|2021-12-16 16:28:30|43054.2|43034.2|43061.2|43041.2|43061.2|43041.2|43054.2|43034.2|6
1639672120000|2021-12-16 16:28:40|43061.7|43041.7|43071.7|43051.7|43071.7|43051.7|43061.7|43041.7|15
1639672130000|2021-12-16 16:28:50|43069.2|43049.2|43069.2|43049.2|43069.2|43049.2|43069.2|43049.2|7
1639672140000|2021-12-16 16:29:00|43068.7|43048.7|43067.2|43047.2|43069.2|43049.2|43064.7|43044.7|6
1639672150000|2021-12-16 16:29:10|43064.2|43044.2|43064.2|43044.2|43066.2|43046.2|43061.7|43041.7|9
1639672160000|2021-12-16 16:29:20|||||||||1
1639672170000|2021-12-16 16:29:30|43061.7|43041.7|43061.7|43041.7|43061.7|43041.7|43061.7|43041.7|2
1639672180000|2021-12-16 16:29:40|||||||||2
1639672190000|2021-12-16 16:29:50|43063.7|43043.7|43066.7|43046.7|43066.7|43046.7|43063.7|43043.7|14
1639672200000|2021-12-16 16:30:00|43069.2|43049.2|43071.2|43051.2|43071.2|43051.2|43066.7|43046.7|6
1639672210000|2021-12-16 16:30:10|43069.2|43049.2|43069.2|43049.2|43073.7|43053.7|43068.7|43048.7|13
1639672220000|2021-12-16 16:30:20|43071.2|43051.2|43073.7|43053.7|43073.7|43053.7|43071.2|43051.2|5
1639672230000|2021-12-16 16:30:30|43069.2|43049.2|43069.2|43049.2|43073.7|43053.7|43069.2|43049.2|8
1639672240000|2021-12-16 16:30:40|43071.2|43051.2|43074.2|43054.2|43074.2|43054.2|43071.2|43051.2|4
1639672250000|2021-12-16 16:30:50|43076.7|43056.7|43076.2|43056.2|43079.2|43059.2|43074.2|43054.2|23
1639672260000|2021-12-16 16:31:00|43074.2|43054.2|43081.2|43061.2|43082.2|43062.2|43074.2|43054.2|25
1639672270000|2021-12-16 16:31:10|43079.2|43059.2|43084.7|43064.7|43086.7|43066.7|43074.7|43054.7|30
1639672280000|2021-12-16 16:31:20|43081.7|43061.7|43084.2|43064.2|43084.2|43064.2|43081.2|43061.2|13
1639672290000|2021-12-16 16:31:30|43088.7|43068.7|43092.8|43072.8|43093.2|43073.2|43088.7|43068.7|57
1639672300000|2021-12-16 16:31:40|43090.7|43070.7|43085.7|43065.7|43090.7|43070.7|43085.7|43065.7|11
1639672310000|2021-12-16 16:31:50|43086.2|43066.2|43086.2|43066.2|43088.2|43068.2|43085.7|43065.7|7
1639672320000|2021-12-16 16:32:00|43085.7|43065.7|43088.2|43068.2|43088.2|43068.2|43085.7|43065.7|19
1639672330000|2021-12-16 16:32:10|43085.7|43065.7|43075.3|43055.3|43085.7|43065.7|43075.3|43055.3|9
1639672340000|2021-12-16 16:32:20|43075.7|43055.7|43073.2|43053.2|43078.2|43058.2|43068.2|43048.2|18
1639672350000|2021-12-16 16:32:30|43068.2|43048.2|43067.8|43047.8|43068.2|43048.2|43067.8|43047.8|1
1639672360000|2021-12-16 16:32:40|43065.7|43045.7|43056.2|43036.2|43065.7|43045.7|43050.7|43030.7|13
1639672370000|2021-12-16 16:32:50|43061.2|43041.2|43058.2|43038.2|43061.2|43041.2|43058.2|43038.2|8
1639672380000|2021-12-16 16:33:00|43055.7|43035.7|43055.7|43035.7|43058.2|43038.2|43053.2|43033.2|8
1639672390000|2021-12-16 16:33:10|43062.8|43042.8|43058.2|43038.2|43062.8|43042.8|43055.7|43035.7|11
1639672400000|2021-12-16 16:33:20|43060.7|43040.7|43060.7|43040.7|43063.2|43043.2|43058.2|43038.2|24
1639672410000|2021-12-16 16:33:30|43058.2|43038.2|43055.7|43035.7|43058.2|43038.2|43055.7|43035.7|6
1639672420000|2021-12-16 16:33:40|43058.2|43038.2|43058.2|43038.2|43058.2|43038.2|43053.2|43033.2|14
1639672430000|2021-12-16 16:33:50|43061.2|43041.2|43073.2|43053.2|43073.2|43053.2|43061.2|43041.2|20
1639672440000|2021-12-16 16:34:00|43071.2|43051.2|43073.2|43053.2|43075.7|43055.7|43071.2|43051.2|18
1639672450000|2021-12-16 16:34:10|43071.2|43051.2|43065.7|43045.7|43073.2|43053.2|43065.7|43045.7|9
1639672460000|2021-12-16 16:34:20|43065.3|43045.3|43063.2|43043.2|43065.3|43045.3|43063.2|43043.2|9
1639672470000|2021-12-16 16:34:30|43059.2|43039.2|43059.2|43039.2|43059.2|43039.2|43059.2|43039.2|6
1639672480000|2021-12-16 16:34:40|43058.2|43038.2|43046.2|43026.2|43058.2|43038.2|43046.2|43026.2|16
1639672490000|2021-12-16 16:34:50|43048.2|43028.2|43051.2|43031.2|43051.7|43031.7|43048.2|43028.2|4
1639672500000|2021-12-16 16:35:00|43053.2|43033.2|43055.7|43035.7|43055.7|43035.7|43050.7|43030.7|7
1639672510000|2021-12-16 16:35:10|43057.8|43037.8|43057.8|43037.8|43057.8|43037.8|43055.7|43035.7|7
1639672520000|2021-12-16 16:35:20|43060.7|43040.7|43063.2|43043.2|43063.2|43043.2|43060.7|43040.7|10
1639672540000|2021-12-16 16:35:40|43058.2|43038.2|43070.7|43050.7|43070.7|43050.7|43058.2|43038.2|11
1639672550000|2021-12-16 16:35:50|43070.3|43050.3|43068.2|43048.2|43070.3|43050.3|43068.2|43048.2|5
1639672560000|2021-12-16 16:36:00|43065.7|43045.7|43061.2|43041.2|43065.7|43045.7|43055.7|43035.7|27
1639672570000|2021-12-16 16:36:10|43060.7|43040.7|43060.7|43040.7|43063.2|43043.2|43060.7|43040.7|1
1639672580000|2021-12-16 16:36:20|43058.7|43038.7|43060.7|43040.7|43063.2|43043.2|43058.2|43038.2|11
1639672600000|2021-12-16 16:36:40|43062.8|43042.8|43065.7|43045.7|43065.7|43045.7|43062.8|43042.8|0
1639672610000|2021-12-16 16:36:50|43063.2|43043.2|43063.2|43043.2|43063.2|43043.2|43063.2|43043.2|1
1639672620000|2021-12-16 16:37:00|43065.3|43045.3|43063.2|43043.2|43065.7|43045.7|43063.2|43043.2|2
1639672630000|2021-12-16 16:37:10|43065.7|43045.7|43063.2|43043.2|43067.8|43047.8|43063.2|43043.2|3
1639672640000|2021-12-16 16:37:20|43065.7|43045.7|43072.8|43052.8|43072.8|43052.8|43065.7|43045.7|8
1639672650000|2021-12-16 16:37:30|43073.2|43053.2|43078.2|43058.2|43078.2|43058.2|43073.2|43053.2|6
1639672660000|2021-12-16 16:37:40|43077.8|43057.8|43077.3|43057.3|43077.8|43057.8|43075.3|43055.3|0
1639672670000|2021-12-16 16:37:50|43077.8|43057.8|43073.2|43053.2|43077.8|43057.8|43073.2|43053.2|3
1639672680000|2021-12-16 16:38:00|43072.8|43052.8|43063.7|43043.7|43073.2|43053.2|43063.2|43043.2|7
1639672690000|2021-12-16 16:38:10|43063.2|43043.2|43065.7|43045.7|43066.2|43046.2|43063.2|43043.2|0
1639672700000|2021-12-16 16:38:20|43063.2|43043.2|43066.2|43046.2|43068.2|43048.2|43063.2|43043.2|2
1639672710000|2021-12-16 16:38:30|43065.7|43045.7|43060.7|43040.7|43065.7|43045.7|43060.7|43040.7|4
1639672720000|2021-12-16 16:38:40|43065.7|43045.7|43065.7|43045.7|43066.2|43046.2|43065.7|43045.7|3
1639672730000|2021-12-16 16:38:50|43066.2|43046.2|43068.7|43048.7|43070.7|43050.7|43066.2|43046.2|4
1639672740000|2021-12-16 16:39:00|43068.2|43048.2|43068.7|43048.7|43073.2|43053.2|43068.2|43048.2|2
1639672750000|2021-12-16 16:39:10|43070.3|43050.3|43073.2|43053.2|43073.2|43053.2|43068.2|43048.2|1
1639672760000|2021-12-16 16:39:20|43075.3|43055.3|43078.2|43058.2|43078.2|43058.2|43075.3|43055.3|3
1639672770000|2021-12-16 16:39:30|43078.7|43058.7|43096.2|43076.2|43096.2|43076.2|43078.7|43058.7|10
1639672780000|2021-12-16 16:39:40|43095.7|43075.7|43093.2|43073.2|43095.7|43075.7|43093.2|43073.2|2
1639672790000|2021-12-16 16:39:50|43095.7|43075.7|43095.7|43075.7|43098.2|43078.2|43095.7|43075.7|4
1639672800000|2021-12-16 16:40:00|43093.7|43073.7|43090.7|43070.7|43095.3|43075.3|43090.7|43070.7|6
1639672810000|2021-12-16 16:40:10|43088.7|43068.7|43083.7|43063.7|43088.7|43068.7|43078.7|43058.7|13
1639672820000|2021-12-16 16:40:20|43085.7|43065.7|43090.7|43070.7|43090.7|43070.7|43085.7|43065.7|5
1639672830000|2021-12-16 16:40:30|43091.2|43071.2|43096.7|43076.7|43096.7|43076.7|43091.2|43071.2|10
1639672840000|2021-12-16 16:40:40|43098.7|43078.7|43103.7|43083.7|43105.7|43085.7|43098.7|43078.7|7
1639672850000|2021-12-16 16:40:50|43105.7|43085.7|43103.2|43083.2|43105.7|43085.7|43103.2|43083.2|3
1639672860000|2021-12-16 16:41:00|43101.2|43081.2|43103.2|43083.2|43103.2|43083.2|43100.7|43080.7|13
1639672870000|2021-12-16 16:41:10|43100.7|43080.7|43101.2|43081.2|43101.2|43081.2|43100.7|43080.7|4
1639672880000|2021-12-16 16:41:20|43100.7|43080.7|43098.2|43078.2|43100.7|43080.7|43098.2|43078.2|6
1639672890000|2021-12-16 16:41:30|43098.7|43078.7|43095.7|43075.7|43098.7|43078.7|43095.7|43075.7|13
1639672900000|2021-12-16 16:41:40|43093.2|43073.2|43098.7|43078.7|43098.7|43078.7|43093.2|43073.2|4
1639672910000|2021-12-16 16:41:50|43101.2|43081.2|43106.2|43086.2|43106.2|43086.2|43101.2|43081.2|5
1639672920000|2021-12-16 16:42:00|43111.2|43091.2|43111.2|43091.2|43111.7|43091.7|43111.2|43091.2|13
1639672930000|2021-12-16 16:42:10|||||||||2
1639672940000|2021-12-16 16:42:20|43116.2|43096.2|43118.2|43098.2|43118.2|43098.2|43115.7|43095.7|13
1639672950000|2021-12-16 16:42:30|43113.2|43093.2|43118.2|43098.2|43118.2|43098.2|43113.2|43093.2|5
1639672960000|2021-12-16 16:42:40|43120.3|43100.3|43118.2|43098.2|43123.2|43103.2|43118.2|43098.2|17
1639672970000|2021-12-16 16:42:50|43123.2|43103.2|43118.2|43098.2|43123.2|43103.2|43117.8|43097.8|15
1639672980000|2021-12-16 16:43:00|43115.7|43095.7|43113.2|43093.2|43117.8|43097.8|43113.2|43093.2|11
1639672990000|2021-12-16 16:43:10|43112.8|43092.8|43103.2|43083.2|43112.8|43092.8|43102.8|43082.8|10
1639673000000|2021-12-16 16:43:20|43098.2|43078.2|43098.2|43078.2|43098.2|43078.2|43098.2|43078.2|1
1639673010000|2021-12-16 16:43:30|43097.8|43077.8|43095.7|43075.7|43098.2|43078.2|43093.2|43073.2|7
1639673020000|2021-12-16 16:43:40|43093.7|43073.7|43093.2|43073.2|43093.7|43073.7|43093.2|43073.2|1
1639673030000|2021-12-16 16:43:50|43090.7|43070.7|43088.2|43068.2|43090.7|43070.7|43086.2|43066.2|6
1639673040000|2021-12-16 16:44:00|43085.7|43065.7|43088.2|43068.2|43088.2|43068.2|43085.7|43065.7|1
1639673050000|2021-12-16 16:44:10|43086.2|43066.2|43081.2|43061.2|43088.2|43068.2|43081.2|43061.2|4
1639673060000|2021-12-16 16:44:20|43083.2|43063.2|43085.7|43065.7|43085.7|43065.7|43083.2|43063.2|8
1639673070000|2021-12-16 16:44:30|43087.8|43067.8|43087.8|43067.8|43087.8|43067.8|43087.8|43067.8|3
1639673080000|2021-12-16 16:44:40|43088.2|43068.2|43088.2|43068.2|43088.2|43068.2|43088.2|43068.2|0
1639673090000|2021-12-16 16:44:50|43090.7|43070.7|43090.7|43070.7|43093.2|43073.2|43090.7|43070.7|9
1639673100000|2021-12-16 16:45:00|43088.2|43068.2|43086.2|43066.2|43088.2|43068.2|43086.2|43066.2|1
1639673110000|2021-12-16 16:45:10|43083.7|43063.7|43083.7|43063.7|43083.7|43063.7|43083.7|43063.7|2
1639673120000|2021-12-16 16:45:20|43082.3|43062.3|43081.2|43061.2|43082.3|43062.3|43078.2|43058.2|8
1639673130000|2021-12-16 16:45:30|43083.2|43063.2|43083.2|43063.2|43083.2|43063.2|43078.7|43058.7|6
1639673140000|2021-12-16 16:45:40|43079.2|43059.2|43085.2|43065.2|43085.2|43065.2|43078.2|43058.2|9
1639673150000|2021-12-16 16:45:50|43085.7|43065.7|43085.7|43065.7|43087.7|43067.7|43083.2|43063.2|6
1639673160000|2021-12-16 16:46:00|43087.7|43067.7|43085.7|43065.7|43087.7|43067.7|43083.7|43063.7|3
1639673170000|2021-12-16 16:46:10|43087.7|43067.7|43088.2|43068.2|43088.2|43068.2|43085.7|43065.7|7
1639673180000|2021-12-16 16:46:20|43090.7|43070.7|43096.2|43076.2|43098.2|43078.2|43090.7|43070.7|7
1639673190000|2021-12-16 16:46:30|43094.2|43074.2|43108.7|43088.7|43108.7|43088.7|43094.2|43074.2|5
1639673200000|2021-12-16 16:46:40|43110.7|43090.7|43115.7|43095.7|43115.7|43095.7|43110.7|43090.7|8
1639673210000|2021-12-16 16:46:50|43118.2|43098.2|43133.2|43113.2|43133.2|43113.2|43118.2|43098.2|10
1639673220000|2021-12-16 16:47:00|43129.2|43109.2|43128.2|43108.2|43130.7|43110.7|43125.7|43105.7|22
1639673230000|2021-12-16 16:47:10|43130.2|43110.2|43130.2|43110.2|43130.7|43110.7|43128.2|43108.2|6
1639673240000|2021-12-16 16:47:20|43130.7|43110.7|43135.7|43115.7|43135.7|43115.7|43130.7|43110.7|13
1639673250000|2021-12-16 16:47:30|43136.2|43116.2|43136.2|43116.2|43136.2|43116.2|43134.2|43114.2|14
1639673260000|2021-12-16 16:47:40|43138.2|43118.2|43135.7|43115.7|43138.2|43118.2|43133.2|43113.2|7
1639673270000|2021-12-16 16:47:50|43133.2|43113.2|43130.7|43110.7|43133.2|43113.2|43130.7|43110.7|7
1639673280000|2021-12-16 16:48:00|43135.7|43115.7|43135.7|43115.7|43135.7|43115.7|43133.2|43113.2|9
1639673290000|2021-12-16 16:48:10|43137.7|43117.7|43133.2|43113.2|43138.2|43118.2|43133.2|43113.2|2
1639673300000|2021-12-16 16:48:20|43128.2|43108.2|43116.2|43096.2|43128.2|43108.2|43116.2|43096.2|4
1639673310000|2021-12-16 16:48:30|43118.2|43098.2|43116.2|43096.2|43118.7|43098.7|43116.2|43096.2|3
1639673320000|2021-12-16 16:48:40|43115.7|43095.7|43108.2|43088.2|43115.7|43095.7|43108.2|43088.2|3
1639673330000|2021-12-16 16:48:50|43105.7|43085.7|43108.2|43088.2|43108.2|43088.2|43105.7|43085.7|2
1639673340000|2021-12-16 16:49:00|43110.7|43090.7|43105.7|43085.7|43110.7|43090.7|43105.7|43085.7|3
1639673350000|2021-12-16 16:49:10|43103.2|43083.2|43100.7|43080.7|43103.2|43083.2|43098.7|43078.7|8
1639673360000|2021-12-16 16:49:20|43102.7|43082.7|43105.7|43085.7|43105.7|43085.7|43100.7|43080.7|4
1639673370000|2021-12-16 16:49:30|43105.2|43085.2|43100.7|43080.7|43105.7|43085.7|43100.7|43080.7|4
1639673380000|2021-12-16 16:49:40|43103.2|43083.2|43110.7|43090.7|43110.7|43090.7|43103.2|43083.2|1
1639673390000|2021-12-16 16:49:50|43108.2|43088.2|43115.7|43095.7|43115.7|43095.7|43105.7|43085.7|11
1639673400000|2021-12-16 16:50:00|43118.2|43098.2|43108.7|43088.7|43118.2|43098.2|43108.2|43088.2|11
1639673410000|2021-12-16 16:50:10|43108.2|43088.2|43113.2|43093.2|43113.2|43093.2|43106.2|43086.2|7
1639673420000|2021-12-16 16:50:20|43115.7|43095.7|43113.2|43093.2|43115.7|43095.7|43113.2|43093.2|6
1639673430000|2021-12-16 16:50:30|43110.7|43090.7|43110.7|43090.7|43110.7|43090.7|43110.7|43090.7|1
1639673440000|2021-12-16 16:50:40|||||||||1
1639673450000|2021-12-16 16:50:50|43108.7|43088.7|43108.2|43088.2|43108.7|43088.7|43105.7|43085.7|0
1639673460000|2021-12-16 16:51:00|43106.2|43086.2|43103.2|43083.2|43106.2|43086.2|43100.7|43080.7|4
1639673470000|2021-12-16 16:51:10|43103.7|43083.7|43105.7|43085.7|43105.7|43085.7|43103.2|43083.2|3
1639673480000|2021-12-16 16:51:20|43103.2|43083.2|43105.7|43085.7|43105.7|43085.7|43103.2|43083.2|2
1639673490000|2021-12-16 16:51:30|43108.2|43088.2|43108.2|43088.2|43108.2|43088.2|43108.2|43088.2|1
1639673500000|2021-12-16 16:51:40|43110.7|43090.7|43113.2|43093.2|43113.2|43093.2|43110.7|43090.7|13
1639673510000|2021-12-16 16:51:50|43115.2|43095.2|43115.7|43095.7|43118.2|43098.2|43115.2|43095.2|11
1639673520000|2021-12-16 16:52:00|43111.2|43091.2|43108.2|43088.2|43113.2|43093.2|43108.2|43088.2|14
1639673530000|2021-12-16 16:52:10|43110.7|43090.7|43113.2|43093.2|43113.2|43093.2|43110.7|43090.7|23
1639673540000|2021-12-16 16:52:20|43111.2|43091.2|43113.2|43093.2|43113.2|43093.2|43110.7|43090.7|2
1639673550000|2021-12-16 16:52:30|||||||||1
1639673560000|2021-12-16 16:52:40|43110.7|43090.7|43110.7|43090.7|43110.7|43090.7|43110.7|43090.7|2
1639673570000|2021-12-16 16:52:50|43113.2|43093.2|43108.2|43088.2|43113.2|43093.2|43108.2|43088.2|4
1639673580000|2021-12-16 16:53:00|||||||||1
1639673590000|2021-12-16 16:53:10|43110.7|43090.7|43108.2|43088.2|43110.7|43090.7|43108.2|43088.2|8
1639673600000|2021-12-16 16:53:20|43107.7|43087.7|43108.2|43088.2|43108.2|43088.2|43107.7|43087.7|3
1639673610000|2021-12-16 16:53:30|||||||||2
1639673620000|2021-12-16 16:53:40|||||||||2
1639673630000|2021-12-16 16:53:50|43108.7|43088.7|43110.7|43090.7|43113.2|43093.2|43108.7|43088.7|7
1639673640000|2021-12-16 16:54:00|43113.2|43093.2|43115.7|43095.7|43115.7|43095.7|43110.7|43090.7|7
1639673650000|2021-12-16 16:54:10|43115.2|43095.2|43113.2|43093.2|43118.2|43098.2|43113.2|43093.2|4
1639673660000|2021-12-16 16:54:20|43093.7|43073.7|43093.2|43073.2|43093.7|43073.7|43088.7|43068.7|4
1639673670000|2021-12-16 16:54:30|43090.7|43070.7|43086.2|43066.2|43090.7|43070.7|43084.2|43064.2|6
1639673680000|2021-12-16 16:54:40|43088.2|43068.2|43083.2|43063.2|43088.2|43068.2|43080.7|43060.7|5
1639673690000|2021-12-16 16:54:50|43081.2|43061.2|43078.2|43058.2|43081.2|43061.2|43078.2|43058.2|3
1639673700000|2021-12-16 16:55:00|43078.7|43058.7|43078.2|43058.2|43080.7|43060.7|43078.2|43058.2|9
1639673710000|2021-12-16 16:55:10|43075.7|43055.7|43078.2|43058.2|43080.7|43060.7|43075.7|43055.7|4
1639673720000|2021-12-16 16:55:20|43075.7|43055.7|43078.2|43058.2|43078.2|43058.2|43075.7|43055.7|5
1639673730000|2021-12-16 16:55:30|43075.7|43055.7|43068.2|43048.2|43075.7|43055.7|43068.2|43048.2|10
1639673740000|2021-12-16 16:55:40|43068.7|43048.7|43068.7|43048.7|43073.2|43053.2|43068.7|43048.7|4
1639673750000|2021-12-16 16:55:50|43068.2|43048.2|43065.7|43045.7|43068.2|43048.2|43065.7|43045.7|4
1639673760000|2021-12-16 16:56:00|43065.2|43045.2|43068.2|43048.2|43068.2|43048.2|43058.2|43038.2|12
1639673770000|2021-12-16 16:56:10|43070.2|43050.2|43063.2|43043.2|43075.7|43055.7|43063.2|43043.2|25
1639673780000|2021-12-16 16:56:20|43065.7|43045.7|43078.2|43058.2|43078.2|43058.2|43065.7|43045.7|5
1639673790000|2021-12-16 16:56:30|43080.7|43060.7|43082.7|43062.7|43082.7|43062.7|43078.2|43058.2|4
1639673800000|2021-12-16 16:56:40|43080.7|43060.7|43080.7|43060.7|43080.7|43060.7|43080.7|43060.7|5
1639673810000|2021-12-16 16:56:50|43078.2|43058.2|43077.7|43057.7|43078.2|43058.2|43073.7|43053.7|8
1639673820000|2021-12-16 16:57:00|43080.7|43060.7|43083.2|43063.2|43085.2|43065.2|43080.2|43060.2|3
1639673830000|2021-12-16 16:57:10|43085.7|43065.7|43075.7|43055.7|43085.7|43065.7|43073.7|43053.7|6
1639673840000|2021-12-16 16:57:20|43073.7|43053.7|43075.7|43055.7|43075.7|43055.7|43070.7|43050.7|13
1639673850000|2021-12-16 16:57:30|43075.2|43055.2|43078.2|43058.2|43078.2|43058.2|43073.2|43053.2|1
1639673860000|2021-12-16 16:57:40|43076.2|43056.2|43075.2|43055.2|43076.2|43056.2|43073.2|43053.2|2
1639673870000|2021-12-16 16:57:50|43075.7|43055.7|43080.7|43060.7|43080.7|43060.7|43073.2|43053.2|3
1639673880000|2021-12-16 16:58:00|43078.2|43058.2|43075.7|43055.7|43078.2|43058.2|43075.7|43055.7|4
1639673890000|2021-12-16 16:58:10|43078.2|43058.2|43076.2|43056.2|43078.2|43058.2|43073.7|43053.7|7
1639673900000|2021-12-16 16:58:20|43074.2|43054.2|43068.2|43048.2|43074.2|43054.2|43068.2|43048.2|6
1639673910000|2021-12-16 16:58:30|43065.2|43045.2|43063.2|43043.2|43067.2|43047.2|43063.2|43043.2|4
1639673920000|2021-12-16 16:58:40|43068.2|43048.2|43065.7|43045.7|43068.2|43048.2|43065.7|43045.7|6
1639673930000|2021-12-16 16:58:50|43068.2|43048.2|43066.2|43046.2|43068.2|43048.2|43066.2|43046.2|4
1639673940000|2021-12-16 16:59:00|43065.7|43045.7|43055.7|43035.7|43068.2|43048.2|43055.7|43035.7|3
1639673950000|2021-12-16 16:59:10|43058.2|43038.2|43058.2|43038.2|43058.2|43038.2|43058.2|43038.2|2
1639673960000|2021-12-16 16:59:20|43060.7|43040.7|43063.2|43043.2|43063.2|43043.2|43060.7|43040.7|3
1639673970000|2021-12-16 16:59:30|43061.2|43041.2|43055.7|43035.7|43061.2|43041.2|43055.7|43035.7|2
1639673980000|2021-12-16 16:59:40|43053.2|43033.2|43055.7|43035.7|43055.7|43035.7|43053.2|43033.2|3
1639673990000|2021-12-16 16:59:50|43056.2|43036.2|43060.7|43040.7|43063.2|43043.2|43055.7|43035.7|13
1639674000000|2021-12-16 17:00:00|43058.7|43038.7|43070.7|43050.7|43070.7|43050.7|43058.2|43038.2|7
1639674010000|2021-12-16 17:00:10|43070.2|43050.2|43075.7|43055.7|43075.7|43055.7|43070.2|43050.2|5
1639674020000|2021-12-16 17:00:20|43078.2|43058.2|43080.7|43060.7|43080.7|43060.7|43078.2|43058.2|1
1639674030000|2021-12-16 17:00:30|43085.2|43065.2|43100.7|43080.7|43100.7|43080.7|43085.2|43065.2|10
1639674040000|2021-12-16 17:00:40|43103.2|43083.2|43096.2|43076.2|43103.2|43083.2|43095.7|43075.7|24
1639674050000|2021-12-16 17:00:50|43093.7|43073.7|43090.7|43070.7|43093.7|43073.7|43090.7|43070.7|3
1639674060000|2021-12-16 17:01:00|43093.2|43073.2|43092.7|43072.7|43095.2|43075.2|43092.7|43072.7|4
1639674070000|2021-12-16 17:01:10|43090.7|43070.7|43092.7|43072.7|43092.7|43072.7|43090.7|43070.7|5
1639674080000|2021-12-16 17:01:20|43093.2|43073.2|43090.7|43070.7|43093.2|43073.2|43090.7|43070.7|3
1639674090000|2021-12-16 17:01:30|43093.2|43073.2|43095.7|43075.7|43095.7|43075.7|43093.2|43073.2|2
1639674100000|2021-12-16 17:01:40|||||||||2
1639674110000|2021-12-16 17:01:50|43098.2|43078.2|43098.2|43078.2|43098.2|43078.2|43098.2|43078.2|0
1639674120000|2021-12-16 17:02:00|43096.2|43076.2|43096.2|43076.2|43098.2|43078.2|43096.2|43076.2|6
1639674130000|2021-12-16 17:02:10|43094.2|43074.2|43096.2|43076.2|43096.2|43076.2|43093.7|43073.7|1
1639674140000|2021-12-16 17:02:20|43098.2|43078.2|43091.2|43071.2|43098.2|43078.2|43090.7|43070.7|4
1639674150000|2021-12-16 17:02:30|43089.2|43069.2|43088.2|43068.2|43089.2|43069.2|43088.2|43068.2|3
1639674160000|2021-12-16 17:02:40|||||||||2
1639674170000|2021-12-16 17:02:50|43085.7|43065.7|43085.7|43065.7|43085.7|43065.7|43085.7|43065.7|1
1639674180000|2021-12-16 17:03:00|43083.7|43063.7|43083.2|43063.2|43083.7|43063.7|43083.2|43063.2|3
1639674200000|2021-12-16 17:03:20|||||||||1
1639674210000|2021-12-16 17:03:30|43080.7|43060.7|43080.7|43060.7|43080.7|43060.7|43080.7|43060.7|7
1639674220000|2021-12-16 17:03:40|43083.2|43063.2|43085.2|43065.2|43085.2|43065.2|43083.2|43063.2|5
1639674230000|2021-12-16 17:03:50|43090.7|43070.7|43093.2|43073.2|43093.2|43073.2|43090.7|43070.7|6
1639674240000|2021-12-16 17:04:00|43095.2|43075.2|43096.2|43076.2|43098.2|43078.2|43093.2|43073.2|5
1639674250000|2021-12-16 17:04:10|43093.7|43073.7|43093.2|43073.2|43095.7|43075.7|43093.2|43073.2|3
1639674260000|2021-12-16 17:04:20|43090.7|43070.7|43090.2|43070.2|43090.7|43070.7|43090.2|43070.2|0
1639674270000|2021-12-16 17:04:30|43088.2|43068.2|43087.7|43067.7|43088.2|43068.2|43087.7|43067.7|2
1639674280000|2021-12-16 17:04:40|43083.2|43063.2|43088.2|43068.2|43088.2|43068.2|43083.2|43063.2|7
1639674290000|2021-12-16 17:04:50|||||||||3
1639674300000|2021-12-16 17:05:00|43086.2|43066.2|43083.2|43063.2|43086.2|43066.2|43083.2|43063.2|4
1639674310000|2021-12-16 17:05:10|43081.2|43061.2|43080.7|43060.7|43081.2|43061.2|43080.7|43060.7|0
1639674320000|2021-12-16 17:05:20|43078.7|43058.7|43068.2|43048.2|43078.7|43058.7|43068.2|43048.2|11
1639674330000|2021-12-16 17:05:30|43066.2|43046.2|43070.7|43050.7|43071.2|43051.2|43065.7|43045.7|17
1639674340000|2021-12-16 17:05:40|43072.7|43052.7|43073.2|43053.2|43073.2|43053.2|43072.7|43052.7|7
1639674350000|2021-12-16 17:05:50|43070.7|43050.7|43073.2|43053.2|43073.2|43053.2|43070.7|43050.7|4
1639674360000|2021-12-16 17:06:00|43070.7|43050.7|43080.7|43060.7|43080.7|43060.7|43070.7|43050.7|5
1639674370000|2021-12-16 17:06:10|43078.2|43058.2|43078.7|43058.7|43078.7|43058.7|43077.7|43057.7|8
1639674380000|2021-12-16 17:06:20|43080.7|43060.7|43080.7|43060.7|43080.7|43060.7|43080.7|43060.7|1
1639674390000|2021-12-16 17:06:30|||||||||2
1639674400000|2021-12-16 17:06:40|43083.2|43063.2|43083.2|43063.2|43083.2|43063.2|43083.2|43063.2|2
1639674410000|2021-12-16 17:06:50|||||||||1
1639674420000|2021-12-16 17:07:00|43080.7|43060.7|43080.7|43060.7|43080.7|43060.7|43078.2|43058.2|5
1639674440000|2021-12-16 17:07:20|43078.7|43058.7|43078.2|43058.2|43078.7|43058.7|43078.2|43058.2|0
1639674450000|2021-12-16 17:07:30|43075.7|43055.7|43075.7|43055.7|43075.7|43055.7|43075.7|43055.7|6
1639674460000|2021-12-16 17:07:40|43073.2|43053.2|43068.2|43048.2|43073.2|43053.2|43068.2|43048.2|2
1639674470000|2021-12-16 17:07:50|43065.7|43045.7|43068.2|43048.2|43068.2|43048.2|43065.7|43045.7|8
1639674480000|2021-12-16 17:08:00|43065.7|43045.7|43073.2|43053.2|43075.7|43055.7|43065.7|43045.7|7
1639674490000|2021-12-16 17:08:10|||||||||1
1639674500000|2021-12-16 17:08:20|||||||||4
1639674510000|2021-12-16 17:08:30|||||||||4
1639674520000|2021-12-16 17:08:40|43070.7|43050.7|43070.7|43050.7|43070.7|43050.7|43070.2|43050.2|4
1639674530000|2021-12-16 17:08:50|43073.2|43053.2|43078.2|43058.2|43078.2|43058.2|43073.2|43053.2|4
1639674540000|2021-12-16 17:09:00|43080.7|43060.7|43083.2|43063.2|43083.2|43063.2|43080.7|43060.7|2
1639674550000|2021-12-16 17:09:10|43080.7|43060.7|43078.2|43058.2|43080.7|43060.7|43078.2|43058.2|2
1639674560000|2021-12-16 17:09:20|||||||||5
1639674570000|2021-12-16 17:09:30|43076.2|43056.2|43078.2|43058.2|43078.2|43058.2|43075.7|43055.7|1
1639674580000|2021-12-16 17:09:40|43075.7|43055.7|43075.7|43055.7|43078.2|43058.2|43075.7|43055.7|2
1639674590000|2021-12-16 17:09:50|43078.2|43058.2|43073.2|43053.2|43078.2|43058.2|43073.2|43053.2|2
1639674600000|2021-12-16 17:10:00|43071.2|43051.2|43070.7|43050.7|43071.2|43051.2|43070.7|43050.7|2
1639674610000|2021-12-16 17:10:10|43063.2|43043.2|43060.7|43040.7|43063.2|43043.2|43060.7|43040.7|13
1639674620000|2021-12-16 17:10:20|43058.2|43038.2|43058.2|43038.2|43058.2|43038.2|43058.2|43038.2|3
1639674630000|2021-12-16 17:10:30|43056.2|43036.2|43056.2|43036.2|43056.2|43036.2|43056.2|43036.2|2
1639674640000|2021-12-16 17:10:40|43055.7|43035.7|43058.2|43038.2|43058.2|43038.2|43055.7|43035.7|1
1639674650000|2021-12-16 17:10:50|43055.7|43035.7|43058.2|43038.2|43058.2|43038.2|43055.7|43035.7|1
1639674660000|2021-12-16 17:11:00|43055.2|43035.2|43055.2|43035.2|43055.2|43035.2|43055.2|43035.2|3
1639674670000|2021-12-16 17:11:10|43053.7|43033.7|43053.2|43033.2|43055.7|43035.7|43053.2|43033.2|1
1639674690000|2021-12-16 17:11:30|43057.2|43037.2|43058.2|43038.2|43058.2|43038.2|43055.7|43035.7|2
1639674700000|2021-12-16 17:11:40|||||||||2
1639674710000|2021-12-16 17:11:50|43060.7|43040.7|43058.2|43038.2|43060.7|43040.7|43058.2|43038.2|6
1639674720000|2021-12-16 17:12:00|43055.7|43035.7|43053.2|43033.2|43057.7|43037.7|43053.2|43033.2|14
1639674730000|2021-12-16 17:12:10|43055.7|43035.7|43055.2|43035.2|43055.7|43035.7|43055.2|43035.2|2
1639674740000|2021-12-16 17:12:20|43055.7|43035.7|43060.7|43040.7|43060.7|43040.7|43055.7|43035.7|2
1639674750000|2021-12-16 17:12:30|43063.2|43043.2|43072.7|43052.7|43072.7|43052.7|43063.2|43043.2|6
1639674760000|2021-12-16 17:12:40|43070.2|43050.2|43072.7|43052.7|43072.7|43052.7|43068.2|43048.2|1
1639674770000|2021-12-16 17:12:50|43075.2|43055.2|43075.7|43055.7|43075.7|43055.7|43075.2|43055.2|2
1639674780000|2021-12-16 17:13:00|43075.2|43055.2|43073.2|43053.2|43075.2|43055.2|43073.2|43053.2|2
1639674790000|2021-12-16 17:13:10|43072.7|43052.7|43070.7|43050.7|43072.7|43052.7|43068.2|43048.2|3
1639674800000|2021-12-16 17:13:20|43073.2|43053.2|43068.2|43048.2|43073.2|43053.2|43068.2|43048.2|1
1639674810000|2021-12-16 17:13:30|||||||||2
1639674820000|2021-12-16 17:13:40|||||||||4
1639674830000|2021-12-16 17:13:50|43068.7|43048.7|43070.7|43050.7|43070.7|43050.7|43068.2|43048.2|2
1639674840000|2021-12-16 17:14:00|43070.2|43050.2|43068.2|43048.2|43072.7|43052.7|43068.2|43048.2|0
1639674850000|2021-12-16 17:14:10|43070.7|43050.7|43072.7|43052.7|43072.7|43052.7|43070.7|43050.7|0
1639674860000|2021-12-16 17:14:20|43070.7|43050.7|43068.2|43048.2|43070.7|43050.7|43068.2|43048.2|4
1639674870000|2021-12-16 17:14:30|43070.7|43050.7|43068.2|43048.2|43072.7|43052.7|43068.2|43048.2|1
1639674880000|2021-12-16 17:14:40|43070.2|43050.2|43073.2|43053.2|43073.2|43053.2|43070.2|43050.2|2
1639674890000|2021-12-16 17:14:50|43068.7|43048.7|43070.7|43050.7|43070.7|43050.7|43068.7|43048.7|5
1639674900000|2021-12-16 17:15:00|43071.2|43051.2|43078.2|43058.2|43078.2|43058.2|43065.7|43045.7|9
1639674910000|2021-12-16 17:15:10|43080.7|43060.7|43080.7|43060.7|43080.7|43060.7|43078.2|43058.2|5
1639674920000|2021-12-16 17:15:20|43078.2|43058.2|43080.7|43060.7|43080.7|43060.7|43078.2|43058.2|3
1639674930000|2021-12-16 17:15:30|43078.2|43058.2|43078.2|43058.2|43078.2|43058.2|43078.2|43058.2|4
1639674940000|2021-12-16 17:15:40|43077.7|43057.7|43073.2|43053.2|43077.7|43057.7|43073.2|43053.2|17
1639674950000|2021-12-16 17:15:50|||||||||8
1639674960000|2021-12-16 17:16:00|43070.7|43050.7|43063.2|43043.2|43070.7|43050.7|43063.2|43043.2|2
1639674970000|2021-12-16 17:16:10|43065.7|43045.7|43065.7|43045.7|43068.2|43048.2|43065.7|43045.7|6
1639674980000|2021-12-16 17:16:20|43063.7|43043.7|43065.7|43045.7|43068.2|43048.2|43063.7|43043.7|1
1639674990000|2021-12-16 17:16:30|43068.2|43048.2|43067.7|43047.7|43068.2|43048.2|43067.7|43047.7|0
1639675000000|2021-12-16 17:16:40|43063.7|43043.7|43065.7|43045.7|43065.7|43045.7|43063.2|43043.2|4
1639675010000|2021-12-16 17:16:50|43063.7|43043.7|43063.2|43043.2|43063.7|43043.7|43063.2|43043.2|1
1639675020000|2021-12-16 17:17:00|43062.7|43042.7|43057.7|43037.7|43062.7|43042.7|43057.7|43037.7|7
1639675030000|2021-12-16 17:17:10|43057.2|43037.2|43045.2|43025.2|43057.2|43037.2|43045.2|43025.2|4
1639675040000|2021-12-16 17:17:20|43043.2|43023.2|43043.2|43023.2|43043.2|43023.2|43043.2|43023.2|5
1639675050000|2021-12-16 17:17:30|43040.7|43020.7|43040.7|43020.7|43040.7|43020.7|43040.7|43020.7|3
1639675060000|2021-12-16 17:17:40|43043.2|43023.2|43040.7|43020.7|43043.2|43023.2|43038.2|43018.2|7
1639675070000|2021-12-16 17:17:50|43042.2|43022.2|43038.2|43018.2|43043.2|43023.2|43038.2|43018.2|8
1639675080000|2021-12-16 17:18:00|43033.2|43013.2|43030.7|43010.7|43033.2|43013.2|43028.2|43008.2|7
1639675090000|2021-12-16 17:18:10|43035.7|43015.7|43043.2|43023.2|43043.2|43023.2|43035.7|43015.7|5
1639675100000|2021-12-16 17:18:20|43042.7|43022.7|43043.2|43023.2|43043.2|43023.2|43040.7|43020.7|0
1639675110000|2021-12-16 17:18:30|43040.7|43020.7|43043.2|43023.2|43043.2|43023.2|43040.7|43020.7|0
1639675120000|2021-12-16 17:18:40|43045.2|43025.2|43047.7|43027.7|43047.7|43027.7|43045.2|43025.2|1
1639675140000|2021-12-16 17:19:00|43048.2|43028.2|43053.2|43033.2|43053.2|43033.2|43048.2|43028.2|3
1639675150000|2021-12-16 17:19:10|43055.7|43035.7|43055.7|43035.7|43055.7|43035.7|43055.7|43035.7|2
1639675160000|2021-12-16 17:19:20|43057.7|43037.7|43063.2|43043.2|43063.2|43043.2|43057.7|43037.7|1
1639675170000|2021-12-16 17:19:30|43065.7|43045.7|43071.2|43051.2|43071.2|43051.2|43065.7|43045.7|3
1639675180000|2021-12-16 17:19:40|43068.2|43048.2|43068.2|43048.2|43068.2|43048.2|43068.2|43048.2|5
1639675200000|2021-12-16 17:20:00|43065.7|43045.7|43068.2|43048.2|43070.7|43050.7|43065.7|43045.7|4
1639675210000|2021-12-16 17:20:10|43068.7|43048.7|43073.2|43053.2|43073.2|43053.2|43068.7|43048.7|7
1639675220000|2021-12-16 17:20:20|43075.2|43055.2|43078.2|43058.2|43078.2|43058.2|43075.2|43055.2|9
1639675230000|2021-12-16 17:20:30|43073.7|43053.7|43071.2|43051.2|43073.7|43053.7|43071.2|43051.2|3
1639675240000|2021-12-16 17:20:40|43075.7|43055.7|43073.7|43053.7|43075.7|43055.7|43073.7|43053.7|8
1639675250000|2021-12-16 17:20:50|43075.7|43055.7|43073.2|43053.2|43078.2|43058.2|43073.2|43053.2|3
1639675260000|2021-12-16 17:21:00|43065.7|43045.7|43065.7|43045.7|43065.7|43045.7|43065.7|43045.7|4
1639675280000|2021-12-16 17:21:20|43060.7|43040.7|43058.7|43038.7|43060.7|43040.7|43056.2|43036.2|3
1639675310000|2021-12-16 17:21:50|43060.7|43040.7|43063.2|43043.2|43063.2|43043.2|43060.7|43040.7|3
1639675330000|2021-12-16 17:22:10|||||||||3
1639675340000|2021-12-16 17:22:20|43063.7|43043.7|43075.2|43055.2|43075.2|43055.2|43063.7|43043.7|8
1639675350000|2021-12-16 17:22:30|43075.7|43055.7|43073.2|43053.2|43075.7|43055.7|43073.2|43053.2|0
1639675360000|2021-12-16 17:22:40|||||||||5
1639675370000|2021-12-16 17:22:50|||||||||4
1639675380000|2021-12-16 17:23:00|43073.7|43053.7|43075.7|43055.7|43077.7|43057.7|43073.7|43053.7|7
1639675390000|2021-12-16 17:23:10|43077.7|43057.7|43075.2|43055.2|43077.7|43057.7|43075.2|43055.2|1
1639675400000|2021-12-16 17:23:20|43073.2|43053.2|43068.7|43048.7|43073.2|43053.2|43068.7|43048.7|6
1639675420000|2021-12-16 17:23:40|43063.2|43043.2|43065.7|43045.7|43065.7|43045.7|43063.2|43043.2|10
1639675430000|2021-12-16 17:23:50|43063.2|43043.2|43060.7|43040.7|43063.2|43043.2|43060.7|43040.7|2
1639675440000|2021-12-16 17:24:00|43058.7|43038.7|43058.2|43038.2|43060.7|43040.7|43058.2|43038.2|0
1639675450000|2021-12-16 17:24:10|43056.2|43036.2|43053.7|43033.7|43056.2|43036.2|43053.7|43033.7|3
1639675460000|2021-12-16 17:24:20|43051.7|43031.7|43053.7|43033.7|43053.7|43033.7|43051.7|43031.7|3
1639675470000|2021-12-16 17:24:30|43053.2|43033.2|43053.2|43033.2|43053.2|43033.2|43053.2|43033.2|2
1639675480000|2021-12-16 17:24:40|43051.2|43031.2|43048.7|43028.7|43051.2|43031.2|43048.7|43028.7|1
1639675490000|2021-12-16 17:24:50|43041.2|43021.2|43042.7|43022.7|43043.2|43023.2|43040.2|43020.2|6
1639675500000|2021-12-16 17:25:00|43043.2|43023.2|43043.2|43023.2|43043.7|43023.7|43043.2|43023.2|6
1639675510000|2021-12-16 17:25:10|43041.2|43021.2|43043.2|43023.2|43043.2|43023.2|43040.7|43020.7|2
1639675520000|2021-12-16 17:25:20|43040.7|43020.7|43043.2|43023.2|43043.2|43023.2|43040.7|43020.7|6
1639675530000|2021-12-16 17:25:30|43040.7|43020.7|43043.2|43023.2|43043.2|43023.2|43040.7|43020.7|3
1639675540000|2021-12-16 17:25:40|43038.2|43018.2|43035.7|43015.7|43038.2|43018.2|43035.7|43015.7|7
1639675550000|2021-12-16 17:25:50|43033.2|43013.2|43030.7|43010.7|43033.2|43013.2|43030.7|43010.7|4
1639675560000|2021-12-16 17:26:00|43028.7|43008.7|43030.7|43010.7|43032.2|43012.2|43028.2|43008.2|16
1639675570000|2021-12-16 17:26:10|||||||||1
1639675580000|2021-12-16 17:26:20|43032.7|43012.7|43033.2|43013.2|43033.2|43013.2|43032.7|43012.7|3
1639675590000|2021-12-16 17:26:30|43037.2|43017.2|43037.7|43017.7|43037.7|43017.7|43037.2|43017.2|0
1639675600000|2021-12-16 17:26:40|43040.2|43020.2|43037.7|43017.7|43040.2|43020.2|43037.7|43017.7|1
1639675610000|2021-12-16 17:26:50|43039.7|43019.7|43040.7|43020.7|43040.7|43020.7|43037.7|43017.7|1
1639675620000|2021-12-16 17:27:00|43038.2|43018.2|43048.2|43028.2|43048.2|43028.2|43038.2|43018.2|7
1639675630000|2021-12-16 17:27:10|43045.7|43025.7|43045.7|43025.7|43045.7|43025.7|43043.2|43023.2|14
1639675640000|2021-12-16 17:27:20|43043.2|43023.2|43043.2|43023.2|43045.7|43025.7|43043.2|43023.2|1
1639675650000|2021-12-16 17:27:30|43045.2|43025.2|43048.2|43028.2|43048.2|43028.2|43045.2|43025.2|1
1639675660000|2021-12-16 17:27:40|43047.7|43027.7|43043.2|43023.2|43047.7|43027.7|43043.2|43023.2|3
1639675670000|2021-12-16 17:27:50|43035.2|43015.2|43035.2|43015.2|43035.2|43015.2|43035.2|43015.2|8
1639675680000|2021-12-16 17:28:00|43032.7|43012.7|43030.2|43010.2|43032.7|43012.7|43030.2|43010.2|1
1639675690000|2021-12-16 17:28:10|43014.2|42994.2|43018.2|42998.2|43018.2|42998.2|43014.2|42994.2|11
1639675700000|2021-12-16 17:28:20|||||||||1
1639675710000|2021-12-16 17:28:30|||||||||7
1639675720000|2021-12-16 17:28:40|||||||||6
1639675730000|2021-12-16 17:28:50|43017.7|42997.7|43013.7|42993.7|43017.7|42997.7|43011.7|42991.7|8
1639675740000|2021-12-16 17:29:00|43016.2|42996.2|43020.7|43000.7|43023.2|43003.2|43016.2|42996.2|8
1639675750000|2021-12-16 17:29:10|43023.2|43003.2|43023.2|43003.2|43023.2|43003.2|43023.2|43003.2|1
1639675760000|2021-12-16 17:29:20|43021.2|43001.2|43003.2|42983.2|43023.2|43003.2|43001.2|42981.2|12
1639675770000|2021-12-16 17:29:30|43000.7|42980.7|42998.2|42978.2|43000.7|42980.7|42996.2|42976.2|11
1639675780000|2021-12-16 17:29:40|43000.2|42980.2|43000.7|42980.7|43000.7|42980.7|43000.2|42980.2|14
1639675790000|2021-12-16 17:29:50|42998.2|42978.2|43003.2|42983.2|43003.2|42983.2|42998.2|42978.2|1
1639675800000|2021-12-16 17:30:00|43000.7|42980.7|42993.2|42973.2|43003.2|42983.2|42990.7|42970.7|23
1639675810000|2021-12-16 17:30:10|42995.7|42975.7|42995.7|42975.7|42995.7|42975.7|42995.7|42975.7|12
1639675820000|2021-12-16 17:30:20|42993.2|42973.2|42998.2|42978.2|42998.2|42978.2|42993.2|42973.2|3
1639675830000|2021-12-16 17:30:30|42995.7|42975.7|42995.7|42975.7|42995.7|42975.7|42995.7|42975.7|5
1639675840000|2021-12-16 17:30:40|42993.7|42973.7|42993.2|42973.2|42996.2|42976.2|42993.2|42973.2|5
1639675850000|2021-12-16 17:30:50|||||||||9
1639675860000|2021-12-16 17:31:00|42988.7|42968.7|42993.2|42973.2|42993.2|42973.2|42988.2|42968.2|7
1639675870000|2021-12-16 17:31:10|42995.7|42975.7|42993.7|42973.7|42995.7|42975.7|42993.7|42973.7|3
1639675880000|2021-12-16 17:31:20|42993.2|42973.2|42993.2|42973.2|42993.2|42973.2|42990.7|42970.7|7
1639675890000|2021-12-16 17:31:30|||||||||6
1639675900000|2021-12-16 17:31:40|42998.2|42978.2|42997.7|42977.7|42998.2|42978.2|42993.2|42973.2|6
1639675910000|2021-12-16 17:31:50|42998.2|42978.2|42995.7|42975.7|42998.2|42978.2|42995.2|42975.2|4
1639675920000|2021-12-16 17:32:00|42998.2|42978.2|42998.2|42978.2|42998.2|42978.2|42998.2|42978.2|1
1639675930000|2021-12-16 17:32:10|42994.2|42974.2|42998.2|42978.2|42998.2|42978.2|42993.7|42973.7|3
1639675940000|2021-12-16 17:32:20|||||||||12
1639675950000|2021-12-16 17:32:30|||||||||8
1639675960000|2021-12-16 17:32:40|42993.2|42973.2|42993.2|42973.2|42993.2|42973.2|42993.2|42973.2|9
1639675970000|2021-12-16 17:32:50|42995.2|42975.2|42998.2|42978.2|42998.2|42978.2|42993.2|42973.2|18
1639675990000|2021-12-16 17:33:10|||||||||3
1639676000000|2021-12-16 17:33:20|42993.7|42973.7|42993.7|42973.7|42993.7|42973.7|42993.7|42973.7|5
1639676010000|2021-12-16 17:33:30|42995.7|42975.7|42988.2|42968.2|42996.2|42976.2|42988.2|42968.2|9
1639676020000|2021-12-16 17:33:40|42984.2|42964.2|42983.2|42963.2|42984.2|42964.2|42983.2|42963.2|15
1639676030000|2021-12-16 17:33:50|42981.2|42961.2|42981.2|42961.2|42981.2|42961.2|42981.2|42961.2|3
1639676040000|2021-12-16 17:34:00|42983.2|42963.2|42983.2|42963.2|42983.2|42963.2|42983.2|42963.2|9
1639676050000|2021-12-16 17:34:10|42988.2|42968.2|42988.2|42968.2|42988.2|42968.2|42988.2|42968.2|6
1639676060000|2021-12-16 17:34:20|42985.7|42965.7|42985.7|42965.7|42985.7|42965.7|42985.7|42965.7|1
1639676070000|2021-12-16 17:34:30|42988.2|42968.2|42988.2|42968.2|42988.2|42968.2|42988.2|42968.2|10
1639676080000|2021-12-16 17:34:40|42990.7|42970.7|42990.7|42970.7|42990.7|42970.7|42990.7|42970.7|8
1639676090000|2021-12-16 17:34:50|42993.2|42973.2|42993.2|42973.2|42993.2|42973.2|42993.2|42973.2|1
1639676100000|2021-12-16 17:35:00|42995.2|42975.2|42995.7|42975.7|42995.7|42975.7|42995.2|42975.2|11
1639676110000|2021-12-16 17:35:10|42993.2|42973.2|42993.2|42973.2|42993.2|42973.2|42993.2|42973.2|8
1639676120000|2021-12-16 17:35:20|42990.7|42970.7|42991.2|42971.2|42993.2|42973.2|42988.2|42968.2|15
1639676130000|2021-12-16 17:35:30|42990.7|42970.7|42993.2|42973.2|42993.2|42973.2|42990.7|42970.7|1
1639676140000|2021-12-16 17:35:40|42991.2|42971.2|42988.2|42968.2|42993.2|42973.2|42988.2|42968.2|8
1639676150000|2021-12-16 17:35:50|42990.2|42970.2|42993.2|42973.2|42993.2|42973.2|42990.2|42970.2|8
1639676160000|2021-12-16 17:36:00|42991.2|42971.2|42988.2|42968.2|42993.2|42973.2|42988.2|42968.2|4
1639676170000|2021-12-16 17:36:10|42985.7|42965.7|42985.7|42965.7|42985.7|42965.7|42985.7|42965.7|3
1639676180000|2021-12-16 17:36:20|42978.2|42958.2|42973.2|42953.2|42978.2|42958.2|42970.7|42950.7|17
1639676190000|2021-12-16 17:36:30|||||||||1
1639676200000|2021-12-16 17:36:40|42971.2|42951.2|42968.2|42948.2|42971.2|42951.2|42965.7|42945.7|6
1639676210000|2021-12-16 17:36:50|42967.7|42947.7|42963.2|42943.2|42968.2|42948.2|42963.2|42943.2|5
1639676220000|2021-12-16 17:37:00|42965.2|42945.2|42965.7|42945.7|42965.7|42945.7|42965.2|42945.2|12
1639676230000|2021-12-16 17:37:10|||||||||1
1639676240000|2021-12-16 17:37:20|42963.7|42943.7|42980.7|42960.7|42980.7|42960.7|42963.7|42943.7|12
1639676250000|2021-12-16 17:37:30|42983.2|42963.2|42985.7|42965.7|42985.7|42965.7|42983.2|42963.2|6
1639676260000|2021-12-16 17:37:40|42983.2|42963.2|42983.2|42963.2|42983.2|42963.2|42983.2|42963.2|1
1639676270000|2021-12-16 17:37:50|42985.7|42965.7|42983.2|42963.2|42985.7|42965.7|42983.2|42963.2|4
1639676280000|2021-12-16 17:38:00|42985.7|42965.7|43023.2|43003.2|43023.2|43003.2|42985.7|42965.7|24
1639676290000|2021-12-16 17:38:10|43018.2|42998.2|43020.2|43000.2|43020.2|43000.2|43018.2|42998.2|13
1639676300000|2021-12-16 17:38:20|43020.7|43000.7|43020.7|43000.7|43020.7|43000.7|43020.7|43000.7|4
1639676310000|2021-12-16 17:38:30|43020.2|43000.2|43020.7|43000.7|43020.7|43000.7|43018.2|42998.2|3
1639676320000|2021-12-16 17:38:40|43018.2|42998.2|43020.7|43000.7|43020.7|43000.7|43018.2|42998.2|0
1639676330000|2021-12-16 17:38:50|43022.7|43002.7|43023.2|43003.2|43023.2|43003.2|43022.7|43002.7|1
1639676340000|2021-12-16 17:39:00|43013.7|42993.7|43020.7|43000.7|43020.7|43000.7|43013.7|42993.7|3
1639676350000|2021-12-16 17:39:10|43025.7|43005.7|43028.2|43008.2|43032.7|43012.7|43025.7|43005.7|4
1639676360000|2021-12-16 17:39:20|43023.7|43003.7|43023.7|43003.7|43023.7|43003.7|43023.7|43003.7|1
1639676370000|2021-12-16 17:39:30|43023.2|43003.2|43023.2|43003.2|43023.2|43003.2|43023.2|43003.2|2
1639676380000|2021-12-16 17:39:40|43025.2|43005.2|43025.7|43005.7|43025.7|43005.7|43023.7|43003.7|2
1639676390000|2021-12-16 17:39:50|43033.2|43013.2|43028.2|43008.2|43033.2|43013.2|43028.2|43008.2|8
1639676400000|2021-12-16 17:40:00|43033.2|43013.2|43032.7|43012.7|43035.7|43015.7|43032.7|43012.7|10
1639676420000|2021-12-16 17:40:20|43038.2|43018.2|43038.2|43018.2|43038.2|43018.2|43038.2|43018.2|7
1639676430000|2021-12-16 17:40:30|43035.2|43015.2|43033.2|43013.2|43035.2|43015.2|43030.2|43010.2|12
1639676440000|2021-12-16 17:40:40|43030.7|43010.7|43030.7|43010.7|43030.7|43010.7|43030.7|43010.7|1
1639676450000|2021-12-16 17:40:50|43033.2|43013.2|43030.2|43010.2|43033.2|43013.2|43030.2|43010.2|2
1639676460000|2021-12-16 17:41:00|43028.2|43008.2|43028.7|43008.7|43028.7|43008.7|43028.2|43008.2|8
1639676470000|2021-12-16 17:41:10|43028.2|43008.2|43033.2|43013.2|43033.2|43013.2|43028.2|43008.2|2
1639676480000|2021-12-16 17:41:20|43038.2|43018.2|43043.2|43023.2|43043.2|43023.2|43038.2|43018.2|10
1639676490000|2021-12-16 17:41:30|43038.2|43018.2|43040.7|43020.7|43040.7|43020.7|43038.2|43018.2|4
1639676500000|2021-12-16 17:41:40|43038.2|43018.2|43043.2|43023.2|43043.2|43023.2|43038.2|43018.2|0
1639676520000|2021-12-16 17:42:00|43045.2|43025.2|43043.7|43023.7|43045.7|43025.7|43043.2|43023.2|8
1639676530000|2021-12-16 17:42:10|43047.7|43027.7|43047.7|43027.7|43047.7|43027.7|43047.7|43027.7|4
1639676540000|2021-12-16 17:42:20|||||||||1
1639676550000|2021-12-16 17:42:30|43048.2|43028.2|43048.2|43028.2|43048.2|43028.2|43048.2|43028.2|3
1639676570000|2021-12-16 17:42:50|43050.2|43030.2|43048.2|43028.2|43050.7|43030.7|43048.2|43028.2|4
1639676580000|2021-12-16 17:43:00|43050.2|43030.2|43053.2|43033.2|43053.2|43033.2|43050.2|43030.2|3
1639676590000|2021-12-16 17:43:10|43050.7|43030.7|43050.7|43030.7|43050.7|43030.7|43050.7|43030.7|4
1639676600000|2021-12-16 17:43:20|43048.7|43028.7|43045.7|43025.7|43048.7|43028.7|43043.7|43023.7|1
1639676610000|2021-12-16 17:43:30|43043.7|43023.7|43045.7|43025.7|43045.7|43025.7|43043.7|43023.7|0
1639676620000|2021-12-16 17:43:40|43043.7|43023.7|43043.7|43023.7|43043.7|43023.7|43043.7|43023.7|0
1639676630000|2021-12-16 17:43:50|||||||||11
1639676640000|2021-12-16 17:44:00|43043.2|43023.2|43043.2|43023.2|43043.7|43023.7|43043.2|43023.2|7
1639676650000|2021-12-16 17:44:10|43045.7|43025.7|43045.7|43025.7|43045.7|43025.7|43045.2|43025.2|4
1639676660000|2021-12-16 17:44:20|43047.7|43027.7|43038.2|43018.2|43047.7|43027.7|43036.2|43016.2|15
1639676670000|2021-12-16 17:44:30|||||||||1
1639676680000|2021-12-16 17:44:40|43035.2|43015.2|43035.7|43015.7|43035.7|43015.7|43033.2|43013.2|2
1639676690000|2021-12-16 17:44:50|43033.7|43013.7|43033.2|43013.2|43033.7|43013.7|43033.2|43013.2|5
1639676700000|2021-12-16 17:45:00|43035.7|43015.7|43028.2|43008.2|43035.7|43015.7|43028.2|43008.2|8
1639676710000|2021-12-16 17:45:10|43026.2|43006.2|43025.7|43005.7|43028.2|43008.2|43023.2|43003.2|10
1639676720000|2021-12-16 17:45:20|43028.2|43008.2|43028.2|43008.2|43028.2|43008.2|43028.2|43008.2|6
1639676730000|2021-12-16 17:45:30|43032.7|43012.7|43035.7|43015.7|43038.2|43018.2|43032.7|43012.7|3
1639676740000|2021-12-16 17:45:40|43040.7|43020.7|43040.7|43020.7|43040.7|43020.7|43038.2|43018.2|3
1639676750000|2021-12-16 17:45:50|43043.2|43023.2|43040.7|43020.7|43045.2|43025.2|43040.7|43020.7|6
1639676760000|2021-12-16 17:46:00|43038.7|43018.7|43038.7|43018.7|43038.7|43018.7|43038.7|43018.7|6
1639676770000|2021-12-16 17:46:10|43041.2|43021.2|43043.2|43023.2|43043.2|43023.2|43041.2|43021.2|2
1639676780000|2021-12-16 17:46:20|43039.2|43019.2|43038.7|43018.7|43039.2|43019.2|43038.7|43018.7|9
1639676790000|2021-12-16 17:46:30|43038.2|43018.2|43038.2|43018.2|43038.2|43018.2|43038.2|43018.2|5
1639676800000|2021-12-16 17:46:40|||||||||13
1639676810000|2021-12-16 17:46:50|43037.7|43017.7|43033.2|43013.2|43037.7|43017.7|43033.2|43013.2|8
1639676820000|2021-12-16 17:47:00|43035.2|43015.2|43038.2|43018.2|43040.7|43020.7|43035.2|43015.2|9
1639676830000|2021-12-16 17:47:10|43040.7|43020.7|43038.2|43018.2|43040.7|43020.7|43038.2|43018.2|13
1639676840000|2021-12-16 17:47:20|43040.7|43020.7|43042.7|43022.7|43042.7|43022.7|43040.7|43020.7|5
1639676850000|2021-12-16 17:47:30|43038.7|43018.7|43040.7|43020.7|43040.7|43020.7|43036.2|43016.2|7
1639676860000|2021-12-16 17:47:40|43041.2|43021.2|43043.2|43023.2|43045.2|43025.2|43041.2|43021.2|5
1639676870000|2021-12-16 17:47:50|43043.7|43023.7|43053.2|43033.2|43053.2|43033.2|43043.7|43023.7|14
1639676880000|2021-12-16 17:48:00|43053.7|43033.7|43063.2|43043.2|43063.7|43043.7|43053.7|43033.7|15
1639676890000|2021-12-16 17:48:10|43060.7|43040.7|43053.2|43033.2|43060.7|43040.7|43051.2|43031.2|6
1639676900000|2021-12-16 17:48:20|43053.7|43033.7|43054.2|43034.2|43056.2|43036.2|43053.2|43033.2|1
1639676910000|2021-12-16 17:48:30|43056.2|43036.2|43055.2|43035.2|43056.2|43036.2|43053.7|43033.7|21
1639676920000|2021-12-16 17:48:40|43053.2|43033.2|43053.2|43033.2|43055.2|43035.2|43053.2|43033.2|1
1639676930000|2021-12-16 17:48:50|43052.2|43032.2|43052.2|43032.2|43052.2|43032.2|43052.2|43032.2|6
1639676940000|2021-12-16 17:49:00|||||||||2
1639676960000|2021-12-16 17:49:20|43054.2|43034.2|43054.7|43034.7|43057.2|43037.2|43054.2|43034.2|16
1639676970000|2021-12-16 17:49:30|43057.2|43037.2|43057.2|43037.2|43057.2|43037.2|43057.2|43037.2|0
1639676980000|2021-12-16 17:49:40|||||||||25
1639676990000|2021-12-16 17:49:50|43059.7|43039.7|43057.2|43037.2|43059.7|43039.7|43057.2|43037.2|1
1639677000000|2021-12-16 17:50:00|43055.2|43035.2|43040.2|43020.2|43055.2|43035.2|43039.7|43019.7|10
1639677010000|2021-12-16 17:50:10|43039.7|43019.7|43041.7|43021.7|43042.2|43022.2|43039.7|43019.7|6
1639677020000|2021-12-16 17:50:20|43037.2|43017.2|43047.2|43027.2|43047.2|43027.2|43037.2|43017.2|18
1639677030000|2021-12-16 17:50:30|43049.7|43029.7|43049.7|43029.7|43049.7|43029.7|43049.7|43029.7|1
1639677040000|2021-12-16 17:50:40|43051.7|43031.7|43049.7|43029.7|43051.7|43031.7|43049.7|43029.7|9
1639677050000|2021-12-16 17:50:50|43047.2|43027.2|43047.2|43027.2|43047.2|43027.2|43047.2|43027.2|1
1639677060000|2021-12-16 17:51:00|43045.2|43025.2|43049.7|43029.7|43049.7|43029.7|43044.7|43024.7|2
1639677070000|2021-12-16 17:51:10|43052.2|43032.2|43052.2|43032.2|43052.2|43032.2|43052.2|43032.2|0
1639677080000|2021-12-16 17:51:20|43049.7|43029.7|43052.2|43032.2|43052.2|43032.2|43049.7|43029.7|12
1639677100000|2021-12-16 17:51:40|43054.2|43034.2|43052.2|43032.2|43054.2|43034.2|43052.2|43032.2|2
1639677110000|2021-12-16 17:51:50|43054.7|43034.7|43059.7|43039.7|43060.2|43040.2|43054.7|43034.7|1
1639677120000|2021-12-16 17:52:00|43057.7|43037.7|43059.7|43039.7|43059.7|43039.7|43055.2|43035.2|6
1639677130000|2021-12-16 17:52:10|43059.2|43039.2|43062.2|43042.2|43062.2|43042.2|43059.2|43039.2|8
1639677140000|2021-12-16 17:52:20|43071.7|43051.7|43072.2|43052.2|43072.2|43052.2|43070.2|43050.2|12
1639677150000|2021-12-16 17:52:30|43069.7|43049.7|43067.2|43047.2|43069.7|43049.7|43067.2|43047.2|4
1639677160000|2021-12-16 17:52:40|43069.2|43049.2|43074.7|43054.7|43074.7|43054.7|43069.2|43049.2|8
1639677170000|2021-12-16 17:52:50|43077.2|43057.2|43072.2|43052.2|43077.2|43057.2|43072.2|43052.2|12
1639677180000|2021-12-16 17:53:00|||||||||2
1639677210000|2021-12-16 17:53:30|43074.2|43054.2|43077.2|43057.2|43077.2|43057.2|43072.7|43052.7|3
1639677220000|2021-12-16 17:53:40|43077.7|43057.7|43077.2|43057.2|43077.7|43057.7|43077.2|43057.2|7
1639677230000|2021-12-16 17:53:50|43076.7|43056.7|43072.2|43052.2|43076.7|43056.7|43072.2|43052.2|12
1639677240000|2021-12-16 17:54:00|43069.7|43049.7|43057.2|43037.2|43069.7|43049.7|43057.2|43037.2|9
1639677250000|2021-12-16 17:54:10|43061.2|43041.2|43057.7|43037.7|43061.2|43041.2|43057.2|43037.2|13
1639677260000|2021-12-16 17:54:20|43059.7|43039.7|43057.2|43037.2|43059.7|43039.7|43057.2|43037.2|2
1639677280000|2021-12-16 17:54:40|||||||||1
1639677290000|2021-12-16 17:54:50|43059.7|43039.7|43059.7|43039.7|43062.2|43042.2|43059.7|43039.7|12
1639677300000|2021-12-16 17:55:00|43057.7|43037.7|43057.2|43037.2|43059.7|43039.7|43057.2|43037.2|1
1639677310000|2021-12-16 17:55:10|43056.7|43036.7|43052.2|43032.2|43057.2|43037.2|43052.2|43032.2|8
1639677320000|2021-12-16 17:55:20|43047.2|43027.2|43047.2|43027.2|43047.2|43027.2|43044.2|43024.2|19
1639677330000|2021-12-16 17:55:30|43054.2|43034.2|43062.2|43042.2|43062.2|43042.2|43054.2|43034.2|15
1639677350000|2021-12-16 17:55:50|43055.2|43035.2|43050.2|43030.2|43057.2|43037.2|43050.2|43030.2|16
1639677360000|2021-12-16 17:56:00|43047.7|43027.7|43047.2|43027.2|43047.7|43027.7|43047.2|43027.2|3
1639677370000|2021-12-16 17:56:10|||||||||3
1639677380000|2021-12-16 17:56:20|43049.7|43029.7|43049.7|43029.7|43049.7|43029.7|43049.7|43029.7|3
1639677400000|2021-12-16 17:56:40|43053.7|43033.7|43056.2|43036.2|43056.2|43036.2|43053.7|43033.7|8
1639677410000|2021-12-16 17:56:50|||||||||1
1639677420000|2021-12-16 17:57:00|43052.2|43032.2|43056.2|43036.2|43056.2|43036.2|43051.7|43031.7|6
1639677430000|2021-12-16 17:57:10|43053.7|43033.7|43056.2|43036.2|43056.2|43036.2|43053.7|43033.7|5
1639677440000|2021-12-16 17:57:20|43054.2|43034.2|43054.2|43034.2|43054.2|43034.2|43054.2|43034.2|7
1639677450000|2021-12-16 17:57:30|43056.7|43036.7|43056.7|43036.7|43056.7|43036.7|43054.2|43034.2|7
1639677460000|2021-12-16 17:57:40|43052.2|43032.2|43052.2|43032.2|43052.2|43032.2|43052.2|43032.2|2
1639677470000|2021-12-16 17:57:50|43056.7|43036.7|43057.2|43037.2|43057.2|43037.2|43056.7|43036.7|4
1639677480000|2021-12-16 17:58:00|43055.2|43035.2|43057.2|43037.2|43057.2|43037.2|43052.2|43032.2|3
1639677490000|2021-12-16 17:58:10|||||||||3
1639677500000|2021-12-16 17:58:20|||||||||7
1639677510000|2021-12-16 17:58:30|43056.7|43036.7|43056.7|43036.7|43056.7|43036.7|43056.7|43036.7|9
1639677520000|2021-12-16 17:58:40|43054.7|43034.7|43054.7|43034.7|43054.7|43034.7|43054.7|43034.7|4
1639677530000|2021-12-16 17:58:50|43052.2|43032.2|43037.2|43017.2|43052.2|43032.2|43037.2|43017.2|21
1639677540000|2021-12-16 17:59:00|43033.2|43013.2|43028.2|43008.2|43052.7|43032.7|43028.2|43008.2|100
1639677550000|2021-12-16 17:59:10|43030.7|43010.7|43033.7|43013.7|43035.7|43015.7|43026.2|43006.2|95
1639677560000|2021-12-16 17:59:20|43033.2|43013.2|43041.7|43021.7|43041.7|43021.7|43032.2|43012.2|64
1639677570000|2021-12-16 17:59:30|43043.7|43023.7|43037.2|43017.2|43052.2|43032.2|43037.2|43017.2|56
1639677580000|2021-12-16 17:59:40|43040.2|43020.2|43045.2|43025.2|43045.2|43025.2|43037.7|43017.7|58
1639677590000|2021-12-16 17:59:50|43045.7|43025.7|43043.2|43023.2|43048.2|43028.2|43043.2|43023.2|58
1639677600000|2021-12-16 18:00:00|43045.2|43025.2|43040.7|43020.7|43051.2|43031.2|43040.7|43020.7|48
1639677610000|2021-12-16 18:00:10|43038.7|43018.7|43041.2|43021.2|43045.2|43025.2|43035.7|43015.7|28
1639677620000|2021-12-16 18:00:20|43043.2|43023.2|43041.2|43021.2|43043.2|43023.2|43038.7|43018.7|5
1639677630000|2021-12-16 18:00:30|43043.2|43023.2|43041.2|43021.2|43043.2|43023.2|43038.7|43018.7|5
1639677640000|2021-12-16 18:00:40|43038.7|43018.7|43038.7|43018.7|43038.7|43018.7|43038.2|43018.2|4
1639677650000|2021-12-16 18:00:50|43039.2|43019.2|43026.7|43006.7|43039.2|43019.2|43026.7|43006.7|7
1639677670000|2021-12-16 18:01:10|43022.2|43002.2|43019.2|42999.2|43022.2|43002.2|43019.2|42999.2|5
1639677680000|2021-12-16 18:01:20|43023.2|43003.2|43029.2|43009.2|43029.2|43009.2|43023.2|43003.2|3
1639677690000|2021-12-16 18:01:30|43031.7|43011.7|43033.7|43013.7|43036.2|43016.2|43031.7|43011.7|4
1639677700000|2021-12-16 18:01:40|||||||||1
1639677710000|2021-12-16 18:01:50|43032.2|43012.2|43032.2|43012.2|43032.2|43012.2|43032.2|43012.2|3
1639677720000|2021-12-16 18:02:00|43031.7|43011.7|43034.2|43014.2|43034.2|43014.2|43031.7|43011.7|3
1639677730000|2021-12-16 18:02:10|43036.7|43016.7|43039.2|43019.2|43039.2|43019.2|43036.7|43016.7|3
1639677740000|2021-12-16 18:02:20|43037.2|43017.2|43037.2|43017.2|43037.2|43017.2|43037.2|43017.2|2
1639677750000|2021-12-16 18:02:30|43036.7|43016.7|43029.2|43009.2|43036.7|43016.7|43029.2|43009.2|3
1639677760000|2021-12-16 18:02:40|43031.2|43011.2|43031.7|43011.7|43031.7|43011.7|43031.2|43011.2|0
1639677770000|2021-12-16 18:02:50|||||||||2
1639677790000|2021-12-16 18:03:10|||||||||2
1639677800000|2021-12-16 18:03:20|43034.2|43014.2|43034.2|43014.2|43034.2|43014.2|43034.2|43014.2|3
1639677810000|2021-12-16 18:03:30|43036.2|43016.2|43029.2|43009.2|43036.2|43016.2|43029.2|43009.2|10
1639677820000|2021-12-16 18:03:40|43031.7|43011.7|43029.2|43009.2|43031.7|43011.7|43029.2|43009.2|5
1639677830000|2021-12-16 18:03:50|43031.7|43011.7|43029.2|43009.2|43031.7|43011.7|43029.2|43009.2|4
1639677840000|2021-12-16 18:04:00|43028.7|43008.7|43031.7|43011.7|43031.7|43011.7|43028.7|43008.7|3
1639677850000|2021-12-16 18:04:10|43032.2|43012.2|43034.2|43014.2|43034.2|43014.2|43032.2|43012.2|2
1639677860000|2021-12-16 18:04:20|43036.7|43016.7|43041.2|43021.2|43041.2|43021.2|43036.7|43016.7|2
1639677870000|2021-12-16 18:04:30|43039.2|43019.2|43044.2|43024.2|43044.2|43024.2|43039.2|43019.2|3
1639677890000|2021-12-16 18:04:50|43046.2|43026.2|43046.2|43026.2|43046.2|43026.2|43046.2|43026.2|1
1639677900000|2021-12-16 18:05:00|43044.2|43024.2|43034.2|43014.2|43044.2|43024.2|43031.7|43011.7|9
1639677910000|2021-12-16 18:05:10|43031.7|43011.7|43034.2|43014.2|43034.2|43014.2|43031.7|43011.7|1
1639677920000|2021-12-16 18:05:20|43032.2|43012.2|43031.7|43011.7|43034.2|43014.2|43031.2|43011.2|4
1639677930000|2021-12-16 18:05:30|43029.2|43009.2|43029.2|43009.2|43029.2|43009.2|43029.2|43009.2|2
1639677940000|2021-12-16 18:05:40|||||||||3
1639677950000|2021-12-16 18:05:50|43024.2|43004.2|43021.7|43001.7|43024.2|43004.2|43021.7|43001.7|8
1639677960000|2021-12-16 18:06:00|43019.7|42999.7|43019.2|42999.2|43019.7|42999.7|43016.7|42996.7|6
1639677970000|2021-12-16 18:06:10|43017.2|42997.2|43021.7|43001.7|43021.7|43001.7|43017.2|42997.2|0
1639677980000|2021-12-16 18:06:20|43023.7|43003.7|43024.2|43004.2|43024.2|43004.2|43023.7|43003.7|0
1639677990000|2021-12-16 18:06:30|43022.2|43002.2|43021.7|43001.7|43022.2|43002.2|43021.7|43001.7|0
1639678000000|2021-12-16 18:06:40|43019.7|42999.7|43019.2|42999.2|43019.7|42999.7|43019.2|42999.2|1
1639678010000|2021-12-16 18:06:50|43007.2|42987.2|43009.2|42989.2|43009.2|42989.2|43004.2|42984.2|4
1639678020000|2021-12-16 18:07:00|43007.2|42987.2|43006.7|42986.7|43007.2|42987.2|43004.2|42984.2|7
1639678030000|2021-12-16 18:07:10|43004.7|42984.7|42998.7|42978.7|43004.7|42984.7|42994.2|42974.2|44
1639678040000|2021-12-16 18:07:20|42999.2|42979.2|43001.7|42981.7|43001.7|42981.7|42999.2|42979.2|7
1639678050000|2021-12-16 18:07:30|43002.2|42982.2|43004.2|42984.2|43004.2|42984.2|43002.2|42982.2|1
1639678060000|2021-12-16 18:07:40|43006.2|42986.2|43009.2|42989.2|43009.2|42989.2|43004.2|42984.2|9
1639678080000|2021-12-16 18:08:00|||||||||3
1639678090000|2021-12-16 18:08:10|43014.2|42994.2|43021.2|43001.2|43021.2|43001.2|43014.2|42994.2|7
1639678100000|2021-12-16 18:08:20|43023.2|43003.2|43021.7|43001.7|43023.7|43003.7|43021.2|43001.2|0
1639678110000|2021-12-16 18:08:30|43023.7|43003.7|43024.2|43004.2|43024.7|43004.7|43023.7|43003.7|1
1639678120000|2021-12-16 18:08:40|43024.7|43004.7|43024.2|43004.2|43027.2|43007.2|43024.2|43004.2|9
1639678140000|2021-12-16 18:09:00|||||||||1
1639678150000|2021-12-16 18:09:10|43026.7|43006.7|43026.7|43006.7|43026.7|43006.7|43026.7|43006.7|1
1639678170000|2021-12-16 18:09:30|43029.2|43009.2|43029.2|43009.2|43029.2|43009.2|43029.2|43009.2|0
1639678180000|2021-12-16 18:09:40|43031.2|43011.2|43031.7|43011.7|43031.7|43011.7|43031.2|43011.2|1
1639678190000|2021-12-16 18:09:50|43032.2|43012.2|43034.2|43014.2|43034.2|43014.2|43031.7|43011.7|0
1639678200000|2021-12-16 18:10:00|43033.7|43013.7|43026.7|43006.7|43033.7|43013.7|43026.7|43006.7|2
1639678210000|2021-12-16 18:10:10|43024.2|43004.2|43024.2|43004.2|43024.2|43004.2|43024.2|43004.2|2
1639678220000|2021-12-16 18:10:20|43022.2|43002.2|43021.7|43001.7|43022.2|43002.2|43019.2|42999.2|4
1639678230000|2021-12-16 18:10:30|43006.7|42986.7|43007.2|42987.2|43007.2|42987.2|43006.7|42986.7|9
1639678240000|2021-12-16 18:10:40|43000.2|42980.2|42994.7|42974.7|43000.2|42980.2|42994.7|42974.7|18
1639678250000|2021-12-16 18:10:50|42994.2|42974.2|42994.2|42974.2|42994.2|42974.2|42994.2|42974.2|2
1639678260000|2021-12-16 18:11:00|||||||||5
1639678270000|2021-12-16 18:11:10|42996.2|42976.2|42996.7|42976.7|42996.7|42976.7|42996.2|42976.2|5
1639678280000|2021-12-16 18:11:20|43001.7|42981.7|43002.2|42982.2|43002.2|42982.2|43001.7|42981.7|5
1639678290000|2021-12-16 18:11:30|43006.7|42986.7|43006.7|42986.7|43006.7|42986.7|43006.7|42986.7|1
1639678300000|2021-12-16 18:11:40|43009.2|42989.2|43009.2|42989.2|43009.2|42989.2|43009.2|42989.2|2
1639678310000|2021-12-16 18:11:50|43009.7|42989.7|43009.2|42989.2|43009.7|42989.7|43009.2|42989.2|0
1639678320000|2021-12-16 18:12:00|43009.7|42989.7|43011.7|42991.7|43011.7|42991.7|43009.2|42989.2|0
1639678330000|2021-12-16 18:12:10|43009.2|42989.2|43012.2|42992.2|43016.7|42996.7|43009.2|42989.2|2
1639678340000|2021-12-16 18:12:20|43011.7|42991.7|43014.2|42994.2|43014.2|42994.2|43011.7|42991.7|5
1639678350000|2021-12-16 18:12:30|43012.2|42992.2|43012.2|42992.2|43012.2|42992.2|43012.2|42992.2|3
1639678360000|2021-12-16 18:12:40|43011.7|42991.7|43017.2|42997.2|43017.2|42997.2|43011.7|42991.7|0
1639678380000|2021-12-16 18:13:00|43017.7|42997.7|43021.7|43001.7|43021.7|43001.7|43017.2|42997.2|2
1639678390000|2021-12-16 18:13:10|43023.7|43003.7|43024.2|43004.2|43024.2|43004.2|43021.7|43001.7|0
1639678400000|2021-12-16 18:13:20|||||||||3
1639678410000|2021-12-16 18:13:30|43022.2|43002.2|43024.2|43004.2|43024.2|43004.2|43022.2|43002.2|4
1639678420000|2021-12-16 18:13:40|43026.2|43006.2|43024.2|43004.2|43026.2|43006.2|43022.2|43002.2|2
1639678430000|2021-12-16 18:13:50|43022.2|43002.2|43016.7|42996.7|43022.2|43002.2|43016.7|42996.7|11
1639678440000|2021-12-16 18:14:00|43014.7|42994.7|43014.2|42994.2|43016.7|42996.7|43014.2|42994.2|8
1639678450000|2021-12-16 18:14:10|43011.7|42991.7|43014.2|42994.2|43014.2|42994.2|43011.7|42991.7|2
1639678460000|2021-12-16 18:14:20|43013.7|42993.7|43014.2|42994.2|43016.2|42996.2|43013.7|42993.7|3
1639678470000|2021-12-16 18:14:30|43012.2|42992.2|43014.2|42994.2|43016.2|42996.2|43012.2|42992.2|1
1639678480000|2021-12-16 18:14:40|43013.7|42993.7|43014.2|42994.2|43014.2|42994.2|43013.7|42993.7|1
1639678490000|2021-12-16 18:14:50|||||||||4
1639678500000|2021-12-16 18:15:00|||||||||3
1639678510000|2021-12-16 18:15:10|43011.7|42991.7|43014.2|42994.2|43016.7|42996.7|43011.7|42991.7|10
1639678520000|2021-12-16 18:15:20|43017.2|42997.2|43022.2|43002.2|43022.2|43002.2|43009.2|42989.2|19
1639678530000|2021-12-16 18:15:30|43024.2|43004.2|43019.2|42999.2|43024.2|43004.2|43019.2|42999.2|10
1639678540000|2021-12-16 18:15:40|||||||||6
1639678550000|2021-12-16 18:15:50|43017.2|42997.2|43016.7|42996.7|43017.2|42997.2|43016.7|42996.7|0
1639678560000|2021-12-16 18:16:00|43014.2|42994.2|43024.2|43004.2|43026.7|43006.7|43014.2|42994.2|5
1639678570000|2021-12-16 18:16:10|43021.7|43001.7|43016.7|42996.7|43021.7|43001.7|43016.7|42996.7|4
1639678580000|2021-12-16 18:16:20|43019.2|42999.2|43018.7|42998.7|43019.2|42999.2|43016.7|42996.7|3
1639678590000|2021-12-16 18:16:30|43019.2|42999.2|43017.2|42997.2|43019.2|42999.2|43016.7|42996.7|0
1639678600000|2021-12-16 18:16:40|43018.7|42998.7|43014.2|42994.2|43019.2|42999.2|43014.2|42994.2|3
1639678610000|2021-12-16 18:16:50|43019.2|42999.2|43019.2|42999.2|43019.2|42999.2|43019.2|42999.2|4
1639678620000|2021-12-16 18:17:00|||||||||1
1639678630000|2021-12-16 18:17:10|43024.2|43004.2|43024.2|43004.2|43024.2|43004.2|43024.2|43004.2|0
1639678640000|2021-12-16 18:17:20|43026.2|43006.2|43026.7|43006.7|43026.7|43006.7|43026.2|43006.2|0
1639678650000|2021-12-16 18:17:30|43027.2|43007.2|43029.2|43009.2|43029.2|43009.2|43027.2|43007.2|1
1639678660000|2021-12-16 18:17:40|43026.7|43006.7|43021.7|43001.7|43026.7|43006.7|43021.7|43001.7|1
1639678670000|2021-12-16 18:17:50|||||||||2
1639678680000|2021-12-16 18:18:00|43023.7|43003.7|43024.2|43004.2|43024.2|43004.2|43023.7|43003.7|0
1639678690000|2021-12-16 18:18:10|43026.7|43006.7|43026.7|43006.7|43026.7|43006.7|43026.7|43006.7|1
1639678700000|2021-12-16 18:18:20|43028.7|43008.7|43028.7|43008.7|43028.7|43008.7|43028.7|43008.7|0
1639678720000|2021-12-16 18:18:40|43030.7|43010.7|43034.2|43014.2|43034.2|43014.2|43029.2|43009.2|2
1639678730000|2021-12-16 18:18:50|43036.7|43016.7|43036.7|43016.7|43036.7|43016.7|43036.7|43016.7|3
1639678740000|2021-12-16 18:19:00|43034.2|43014.2|43034.2|43014.2|43034.2|43014.2|43034.2|43014.2|6
1639678750000|2021-12-16 18:19:10|43032.2|43012.2|43034.2|43014.2|43034.2|43014.2|43031.7|43011.7|0
1639678760000|2021-12-16 18:19:20|43032.2|43012.2|43026.7|43006.7|43032.2|43012.2|43026.7|43006.7|1
1639678770000|2021-12-16 18:19:30|43028.7|43008.7|43029.2|43009.2|43029.2|43009.2|43028.7|43008.7|0
1639678780000|2021-12-16 18:19:40|43028.7|43008.7|43024.2|43004.2|43029.2|43009.2|43024.2|43004.2|0
1639678800000|2021-12-16 18:20:00|43021.7|43001.7|43021.7|43001.7|43021.7|43001.7|43019.2|42999.2|10
1639678810000|2021-12-16 18:20:10|43019.2|42999.2|43019.2|42999.2|43019.2|42999.2|43019.2|42999.2|3
1639678820000|2021-12-16 18:20:20|43018.7|42998.7|43016.7|42996.7|43018.7|42998.7|43016.7|42996.7|0
1639678850000|2021-12-16 18:20:50|||||||||3
1639678860000|2021-12-16 18:21:00|43014.2|42994.2|43021.7|43001.7|43021.7|43001.7|43009.2|42989.2|7
1639678870000|2021-12-16 18:21:10|43024.2|43004.2|43026.7|43006.7|43026.7|43006.7|43021.7|43001.7|3
1639678880000|2021-12-16 18:21:20|||||||||1
1639678890000|2021-12-16 18:21:30|43026.2|43006.2|43024.2|43004.2|43026.2|43006.2|43024.2|43004.2|0
1639678910000|2021-12-16 18:21:50|||||||||3
1639678920000|2021-12-16 18:22:00|43026.7|43006.7|43026.7|43006.7|43026.7|43006.7|43026.7|43006.7|0
1639678930000|2021-12-16 18:22:10|43024.7|43004.7|43024.2|43004.2|43024.7|43004.7|43024.2|43004.2|4
1639678940000|2021-12-16 18:22:20|43021.7|43001.7|43026.2|43006.2|43026.2|43006.2|43019.2|42999.2|8
1639678950000|2021-12-16 18:22:30|43024.2|43004.2|43026.7|43006.7|43029.2|43009.2|43024.2|43004.2|1
1639678960000|2021-12-16 18:22:40|43024.7|43004.7|43024.7|43004.7|43024.7|43004.7|43024.7|43004.7|0
1639678970000|2021-12-16 18:22:50|43026.7|43006.7|43024.2|43004.2|43026.7|43006.7|43024.2|43004.2|2
1639678980000|2021-12-16 18:23:00|43026.7|43006.7|43024.2|43004.2|43026.7|43006.7|43024.2|43004.2|0
1639678990000|2021-12-16 18:23:10|||||||||2
1639679000000|2021-12-16 18:23:20|43023.7|43003.7|43024.2|43004.2|43024.2|43004.2|43023.7|43003.7|0
1639679010000|2021-12-16 18:23:30|43021.7|43001.7|43019.2|42999.2|43021.7|43001.7|43019.2|42999.2|4
1639679020000|2021-12-16 18:23:40|43021.2|43001.2|43024.2|43004.2|43024.2|43004.2|43021.2|43001.2|0
1639679030000|2021-12-16 18:23:50|43021.7|43001.7|43021.7|43001.7|43021.7|43001.7|43019.2|42999.2|2
1639679040000|2021-12-16 18:24:00|43019.2|42999.2|43024.2|43004.2|43024.2|43004.2|43019.2|42999.2|1
1639679050000|2021-12-16 18:24:10|43026.7|43006.7|43026.7|43006.7|43026.7|43006.7|43026.7|43006.7|0
1639679060000|2021-12-16 18:24:20|43029.2|43009.2|43029.2|43009.2|43029.2|43009.2|43029.2|43009.2|0
1639679070000|2021-12-16 18:24:30|43026.7|43006.7|43026.7|43006.7|43026.7|43006.7|43026.7|43006.7|1
1639679090000|2021-12-16 18:24:50|43024.7|43004.7|43026.7|43006.7|43026.7|43006.7|43024.2|43004.2|1
1639679100000|2021-12-16 18:25:00|43028.7|43008.7|43026.7|43006.7|43029.2|43009.2|43026.7|43006.7|0
1639679110000|2021-12-16 18:25:10|43024.7|43004.7|43024.2|43004.2|43024.7|43004.7|43024.2|43004.2|0
1639679120000|2021-12-16 18:25:20|43026.2|43006.2|43024.2|43004.2|43026.7|43006.7|43024.2|43004.2|0
1639679130000|2021-12-16 18:25:30|||||||||1
1639679140000|2021-12-16 18:25:40|43026.7|43006.7|43024.2|43004.2|43026.7|43006.7|43024.2|43004.2|3
1639679150000|2021-12-16 18:25:50|43023.7|43003.7|43021.7|43001.7|43024.2|43004.2|43021.7|43001.7|2
1639679160000|2021-12-16 18:26:00|43023.7|43003.7|43024.2|43004.2|43024.2|43004.2|43021.7|43001.7|1
1639679170000|2021-12-16 18:26:10|43023.7|43003.7|43019.2|42999.2|43023.7|43003.7|43019.2|42999.2|2
1639679190000|2021-12-16 18:26:30|43024.2|43004.2|43024.2|43004.2|43024.2|43004.2|43024.2|43004.2|3
1639679210000|2021-12-16 18:26:50|43022.2|43002.2|43019.2|42999.2|43022.2|43002.2|43019.2|42999.2|2
1639679230000|2021-12-16 18:27:10|||||||||6
1639679240000|2021-12-16 18:27:20|||||||||16
1639679250000|2021-12-16 18:27:30|43006.7|42986.7|42999.2|42979.2|43006.7|42986.7|42999.2|42979.2|7
1639679260000|2021-12-16 18:27:40|42996.7|42976.7|42994.2|42974.2|42996.7|42976.7|42994.2|42974.2|0
1639679270000|2021-12-16 18:27:50|42999.2|42979.2|42999.2|42979.2|42999.2|42979.2|42999.2|42979.2|3
1639679280000|2021-12-16 18:28:00|43014.2|42994.2|43014.2|42994.2|43014.2|42994.2|43014.2|42994.2|2
1639679290000|2021-12-16 18:28:10|43019.2|42999.2|43019.2|42999.2|43019.2|42999.2|43019.2|42999.2|1
1639679300000|2021-12-16 18:28:20|43018.2|42998.2|43019.2|42999.2|43019.2|42999.2|43018.2|42998.2|1
1639679310000|2021-12-16 18:28:30|43021.7|43001.7|43021.7|43001.7|43021.7|43001.7|43021.7|43001.7|3
1639679320000|2021-12-16 18:28:40|43023.7|43003.7|43024.2|43004.2|43026.7|43006.7|43023.7|43003.7|3
1639679330000|2021-12-16 18:28:50|43026.2|43006.2|43026.7|43006.7|43026.7|43006.7|43026.2|43006.2|0
1639679340000|2021-12-16 18:29:00|43029.2|43009.2|43034.2|43014.2|43034.2|43014.2|43029.2|43009.2|13
1639679350000|2021-12-16 18:29:10|43031.7|43011.7|43031.7|43011.7|43034.2|43014.2|43031.7|43011.7|1
1639679360000|2021-12-16 18:29:20|||||||||1
1639679370000|2021-12-16 18:29:30|43029.2|43009.2|43029.2|43009.2|43029.2|43009.2|43029.2|43009.2|1
1639679380000|2021-12-16 18:29:40|43026.7|43006.7|43024.7|43004.7|43026.7|43006.7|43024.7|43004.7|1
1639679390000|2021-12-16 18:29:50|43022.2|43002.2|43024.7|43004.7|43024.7|43004.7|43022.2|43002.2|0
1639679400000|2021-12-16 18:30:00|43022.7|43002.7|43021.7|43001.7|43022.7|43002.7|43019.2|42999.2|3
1639679410000|2021-12-16 18:30:10|43022.2|43002.2|43026.2|43006.2|43026.2|43006.2|43022.2|43002.2|3
1639679420000|2021-12-16 18:30:20|43028.2|43008.2|43023.7|43003.7|43028.2|43008.2|43023.7|43003.7|4
1639679430000|2021-12-16 18:30:30|43019.2|42999.2|43019.2|42999.2|43019.2|42999.2|43019.2|42999.2|6
1639679450000|2021-12-16 18:30:50|43021.7|43001.7|43023.7|43003.7|43023.7|43003.7|43021.7|43001.7|1
1639679460000|2021-12-16 18:31:00|43024.2|43004.2|43019.2|42999.2|43024.2|43004.2|43017.2|42997.2|9
1639679470000|2021-12-16 18:31:10|43017.2|42997.2|43017.2|42997.2|43017.2|42997.2|43017.2|42997.2|1
1639679480000|2021-12-16 18:31:20|43019.2|42999.2|43019.2|42999.2|43019.2|42999.2|43016.7|42996.7|0
1639679490000|2021-12-16 18:31:30|43016.7|42996.7|43016.7|42996.7|43016.7|42996.7|43016.7|42996.7|1
1639679510000|2021-12-16 18:31:50|43014.2|42994.2|43014.2|42994.2|43014.2|42994.2|43014.2|42994.2|0
1639679520000|2021-12-16 18:32:00|43016.2|42996.2|43016.7|42996.7|43016.7|42996.7|43014.2|42994.2|0
1639679530000|2021-12-16 18:32:10|43019.2|42999.2|43019.2|42999.2|43019.2|42999.2|43016.7|42996.7|0
1639679540000|2021-12-16 18:32:20|||||||||2
1639679550000|2021-12-16 18:32:30|43021.7|43001.7|43021.7|43001.7|43021.7|43001.7|43021.7|43001.7|2
1639679560000|2021-12-16 18:32:40|43021.2|43001.2|43019.2|42999.2|43021.2|43001.2|43019.2|42999.2|1
1639679570000|2021-12-16 18:32:50|43016.7|42996.7|43014.2|42994.2|43016.7|42996.7|43014.2|42994.2|2
1639679610000|2021-12-16 18:33:30|43012.2|42992.2|43011.7|42991.7|43012.2|42992.2|43011.7|42991.7|0
1639679620000|2021-12-16 18:33:40|43014.2|42994.2|43011.7|42991.7|43014.2|42994.2|43011.7|42991.7|0
1639679630000|2021-12-16 18:33:50|||||||||1
1639679640000|2021-12-16 18:34:00|43009.2|42989.2|43014.2|42994.2|43014.2|42994.2|43009.2|42989.2|4
1639679650000|2021-12-16 18:34:10|||||||||2
1639679660000|2021-12-16 18:34:20|43012.2|42992.2|43004.2|42984.2|43012.2|42992.2|43004.2|42984.2|3
1639679670000|2021-12-16 18:34:30|43003.7|42983.7|43003.7|42983.7|43003.7|42983.7|43001.7|42981.7|0
1639679680000|2021-12-16 18:34:40|43001.2|42981.2|43003.7|42983.7|43003.7|42983.7|43001.2|42981.2|0
1639679690000|2021-12-16 18:34:50|42999.7|42979.7|42999.2|42979.2|43001.7|42981.7|42999.2|42979.2|1
1639679700000|2021-12-16 18:35:00|43001.7|42981.7|42991.7|42971.7|43001.7|42981.7|42991.7|42971.7|4
1639679710000|2021-12-16 18:35:10|42989.7|42969.7|42989.2|42969.2|42989.7|42969.7|42984.7|42964.7|5
1639679720000|2021-12-16 18:35:20|42986.7|42966.7|42984.2|42964.2|42986.7|42966.7|42984.2|42964.2|1
1639679730000|2021-12-16 18:35:30|42986.7|42966.7|42984.2|42964.2|42986.7|42966.7|42984.2|42964.2|7
1639679740000|2021-12-16 18:35:40|42986.7|42966.7|42986.7|42966.7|42986.7|42966.7|42986.7|42966.7|4
1639679750000|2021-12-16 18:35:50|42988.7|42968.7|42989.2|42969.2|42989.2|42969.2|42986.7|42966.7|5
1639679760000|2021-12-16 18:36:00|42991.7|42971.7|42991.7|42971.7|42991.7|42971.7|42989.2|42969.2|3
1639679770000|2021-12-16 18:36:10|42994.2|42974.2|42996.7|42976.7|42996.7|42976.7|42994.2|42974.2|8
1639679780000|2021-12-16 18:36:20|42994.2|42974.2|42994.2|42974.2|42996.7|42976.7|42994.2|42974.2|1
1639679790000|2021-12-16 18:36:30|42996.7|42976.7|42994.2|42974.2|42996.7|42976.7|42994.2|42974.2|2
1639679800000|2021-12-16 18:36:40|42999.2|42979.2|42999.2|42979.2|42999.2|42979.2|42999.2|42979.2|3
1639679810000|2021-12-16 18:36:50|42996.7|42976.7|42996.7|42976.7|42996.7|42976.7|42996.7|42976.7|2
1639679820000|2021-12-16 18:37:00|42997.2|42977.2|43001.7|42981.7|43001.7|42981.7|42997.2|42977.2|10
1639679830000|2021-12-16 18:37:10|42999.2|42979.2|42999.2|42979.2|43001.7|42981.7|42999.2|42979.2|2
1639679850000|2021-12-16 18:37:30|42996.7|42976.7|42994.2|42974.2|42996.7|42976.7|42994.2|42974.2|1
1639679860000|2021-12-16 18:37:40|||||||||2
1639679870000|2021-12-16 18:37:50|||||||||2
1639679890000|2021-12-16 18:38:10|42996.2|42976.2|43001.7|42981.7|43001.7|42981.7|42996.2|42976.2|5
1639679900000|2021-12-16 18:38:20|42999.7|42979.7|42999.2|42979.2|42999.7|42979.7|42999.2|42979.2|1
1639679910000|2021-12-16 18:38:30|42996.7|42976.7|43001.7|42981.7|43001.7|42981.7|42996.7|42976.7|0
1639679920000|2021-12-16 18:38:40|42999.7|42979.7|42999.2|42979.2|42999.7|42979.7|42996.7|42976.7|0
1639679930000|2021-12-16 18:38:50|42997.2|42977.2|42996.7|42976.7|42997.2|42977.2|42996.7|42976.7|0
1639679950000|2021-12-16 18:39:10|42994.7|42974.7|42996.7|42976.7|42996.7|42976.7|42994.7|42974.7|1
1639679960000|2021-12-16 18:39:20|42994.7|42974.7|42994.2|42974.2|42994.7|42974.7|42994.2|42974.2|0
1639679990000|2021-12-16 18:39:50|||||||||1
1639680000000|2021-12-16 18:40:00|42999.2|42979.2|42999.2|42979.2|42999.2|42979.2|42999.2|42979.2|3
1639680010000|2021-12-16 18:40:10|42994.2|42974.2|42994.2|42974.2|42994.2|42974.2|42994.2|42974.2|1
1639680030000|2021-12-16 18:40:30|42996.7|42976.7|42996.7|42976.7|42996.7|42976.7|42996.7|42976.7|1
1639680040000|2021-12-16 18:40:40|||||||||1
1639680060000|2021-12-16 18:41:00|||||||||2
1639680070000|2021-12-16 18:41:10|||||||||1
1639680080000|2021-12-16 18:41:20|42998.7|42978.7|42999.2|42979.2|42999.2|42979.2|42998.7|42978.7|2
1639680090000|2021-12-16 18:41:30|42998.2|42978.2|42994.2|42974.2|42998.2|42978.2|42994.2|42974.2|2
1639680100000|2021-12-16 18:41:40|||||||||2
1639680110000|2021-12-16 18:41:50|42991.7|42971.7|42994.2|42974.2|42994.2|42974.2|42991.7|42971.7|0
1639680120000|2021-12-16 18:42:00|42991.7|42971.7|42991.7|42971.7|42994.2|42974.2|42991.7|42971.7|0
1639680130000|2021-12-16 18:42:10|42989.7|42969.7|42989.2|42969.2|42989.7|42969.7|42989.2|42969.2|0
1639680160000|2021-12-16 18:42:40|||||||||3
1639680170000|2021-12-16 18:42:50|42991.7|42971.7|42991.7|42971.7|42991.7|42971.7|42991.7|42971.7|1
1639680190000|2021-12-16 18:43:10|42994.2|42974.2|42994.2|42974.2|42994.2|42974.2|42994.2|42974.2|0
1639680200000|2021-12-16 18:43:20|42996.2|42976.2|42996.7|42976.7|42996.7|42976.7|42996.2|42976.2|0
1639680210000|2021-12-16 18:43:30|42996.2|42976.2|42996.7|42976.7|42996.7|42976.7|42994.2|42974.2|0
1639680220000|2021-12-16 18:43:40|42994.2|42974.2|42994.2|42974.2|42994.2|42974.2|42994.2|42974.2|3
1639680230000|2021-12-16 18:43:50|||||||||3
1639680240000|2021-12-16 18:44:00|42992.2|42972.2|42989.2|42969.2|42992.2|42972.2|42989.2|42969.2|2
1639680250000|2021-12-16 18:44:10|||||||||1
1639680260000|2021-12-16 18:44:20|42989.7|42969.7|42994.2|42974.2|42996.2|42976.2|42989.7|42969.7|1
1639680270000|2021-12-16 18:44:30|42996.7|42976.7|42996.7|42976.7|42996.7|42976.7|42994.2|42974.2|0
1639680290000|2021-12-16 18:44:50|42999.2|42979.2|42999.2|42979.2|42999.2|42979.2|42999.2|42979.2|2
1639680300000|2021-12-16 18:45:00|42999.7|42979.7|43004.2|42984.2|43004.2|42984.2|42999.7|42979.7|2
1639680310000|2021-12-16 18:45:10|43006.7|42986.7|43006.7|42986.7|43006.7|42986.7|43006.7|42986.7|0
1639680320000|2021-12-16 18:45:20|43008.7|42988.7|43005.2|42985.2|43009.2|42989.2|43005.2|42985.2|2
1639680330000|2021-12-16 18:45:30|43004.2|42984.2|43004.2|42984.2|43004.2|42984.2|43004.2|42984.2|1
1639680350000|2021-12-16 18:45:50|43006.7|42986.7|43006.7|42986.7|43006.7|42986.7|43006.7|42986.7|3
1639680360000|2021-12-16 18:46:00|43009.2|42989.2|43009.2|42989.2|43011.7|42991.7|43009.2|42989.2|1
1639680380000|2021-12-16 18:46:20|43014.2|42994.2|43014.2|42994.2|43014.2|42994.2|43014.2|42994.2|1
1639680390000|2021-12-16 18:46:30|43009.2|42989.2|43009.2|42989.2|43009.2|42989.2|43009.2|42989.2|6
1639680400000|2021-12-16 18:46:40|||||||||1
1639680410000|2021-12-16 18:46:50|43008.7|42988.7|43008.7|42988.7|43008.7|42988.7|43008.7|42988.7|1
1639680420000|2021-12-16 18:47:00|43006.2|42986.2|43008.7|42988.7|43008.7|42988.7|43006.2|42986.2|1
1639680430000|2021-12-16 18:47:10|43004.2|42984.2|43004.2|42984.2|43004.2|42984.2|43004.2|42984.2|10
1639680440000|2021-12-16 18:47:20|42999.2|42979.2|42996.7|42976.7|42999.2|42979.2|42992.2|42972.2|13
1639680450000|2021-12-16 18:47:30|42998.7|42978.7|42997.2|42977.2|42999.2|42979.2|42996.7|42976.7|1
1639680460000|2021-12-16 18:47:40|42996.7|42976.7|42999.2|42979.2|42999.2|42979.2|42996.7|42976.7|0
1639680480000|2021-12-16 18:48:00|42996.7|42976.7|43001.7|42981.7|43001.7|42981.7|42996.7|42976.7|0
1639680490000|2021-12-16 18:48:10|43002.2|42982.2|43004.2|42984.2|43004.2|42984.2|43002.2|42982.2|2
1639680500000|2021-12-16 18:48:20|43006.2|42986.2|43006.7|42986.7|43006.7|42986.7|43004.2|42984.2|0
1639680510000|2021-12-16 18:48:30|43009.2|42989.2|43009.2|42989.2|43009.2|42989.2|43006.7|42986.7|1
1639680520000|2021-12-16 18:48:40|||||||||2
1639680530000|2021-12-16 18:48:50|43011.2|42991.2|43014.2|42994.2|43014.2|42994.2|43011.2|42991.2|0
1639680550000|2021-12-16 18:49:10|43016.2|42996.2|43026.2|43006.2|43026.2|43006.2|43016.2|42996.2|3
1639680560000|2021-12-16 18:49:20|43026.7|43006.7|43026.7|43006.7|43026.7|43006.7|43026.7|43006.7|0
1639680580000|2021-12-16 18:49:40|43024.7|43004.7|43024.2|43004.2|43024.7|43004.7|43024.2|43004.2|3
1639680590000|2021-12-16 18:49:50|43026.7|43006.7|43026.2|43006.2|43026.7|43006.7|43024.2|43004.2|6
1639680600000|2021-12-16 18:50:00|43024.2|43004.2|43024.2|43004.2|43029.2|43009.2|43024.2|43004.2|0
1639680610000|2021-12-16 18:50:10|43026.2|43006.2|43026.7|43006.7|43026.7|43006.7|43026.2|43006.2|5
1639680620000|2021-12-16 18:50:20|43024.7|43004.7|43026.7|43006.7|43026.7|43006.7|43024.2|43004.2|1
1639680640000|2021-12-16 18:50:40|43026.2|43006.2|43026.2|43006.2|43026.2|43006.2|43026.2|43006.2|1
1639680650000|2021-12-16 18:50:50|43029.2|43009.2|43026.7|43006.7|43029.2|43009.2|43026.7|43006.7|1
1639680670000|2021-12-16 18:51:10|43024.7|43004.7|43024.2|43004.2|43024.7|43004.7|43024.2|43004.2|0
1639680680000|2021-12-16 18:51:20|||||||||1
1639680690000|2021-12-16 18:51:30|43021.7|43001.7|43021.7|43001.7|43024.2|43004.2|43019.7|42999.7|1
1639680700000|2021-12-16 18:51:40|43019.2|42999.2|43019.2|42999.2|43019.2|42999.2|43019.2|42999.2|0
1639680710000|2021-12-16 18:51:50|43021.7|43001.7|43021.7|43001.7|43021.7|43001.7|43019.2|42999.2|1
1639680720000|2021-12-16 18:52:00|43019.2|42999.2|43019.2|42999.2|43021.7|43001.7|43019.2|42999.2|1
1639680730000|2021-12-16 18:52:10|||||||||2
1639680750000|2021-12-16 18:52:30|43014.2|42994.2|43009.2|42989.2|43014.2|42994.2|43009.2|42989.2|4
1639680760000|2021-12-16 18:52:40|43011.2|42991.2|43011.7|42991.7|43011.7|42991.7|43011.2|42991.2|2
1639680770000|2021-12-16 18:52:50|43014.2|42994.2|43016.7|42996.7|43016.7|42996.7|43014.2|42994.2|2
1639680780000|2021-12-16 18:53:00|43018.7|42998.7|43021.7|43001.7|43021.7|43001.7|43018.7|42998.7|3
1639680790000|2021-12-16 18:53:10|43019.7|42999.7|43021.7|43001.7|43021.7|43001.7|43019.7|42999.7|0
1639680810000|2021-12-16 18:53:30|43021.2|43001.2|43019.2|42999.2|43021.2|43001.2|43019.2|42999.2|1
1639680840000|2021-12-16 18:54:00|43017.2|42997.2|43014.2|42994.2|43017.2|42997.2|43014.2|42994.2|2
1639680850000|2021-12-16 18:54:10|43011.7|42991.7|42994.2|42974.2|43011.7|42991.7|42994.2|42974.2|16
1639680860000|2021-12-16 18:54:20|42992.2|42972.2|42991.2|42971.2|42994.2|42974.2|42991.2|42971.2|8
1639680870000|2021-12-16 18:54:30|42991.7|42971.7|42994.2|42974.2|42994.2|42974.2|42991.7|42971.7|1
1639680880000|2021-12-16 18:54:40|42992.2|42972.2|42991.7|42971.7|42994.2|42974.2|42989.2|42969.2|5
1639680890000|2021-12-16 18:54:50|42991.2|42971.2|42989.2|42969.2|42991.7|42971.7|42989.2|42969.2|7
1639680900000|2021-12-16 18:55:00|42991.7|42971.7|42991.7|42971.7|42991.7|42971.7|42991.2|42971.2|2
1639680910000|2021-12-16 18:55:10|42994.2|42974.2|42994.2|42974.2|42994.2|42974.2|42991.7|42971.7|0
1639680920000|2021-12-16 18:55:20|||||||||1
1639680930000|2021-12-16 18:55:30|42996.2|42976.2|42996.7|42976.7|42996.7|42976.7|42996.2|42976.2|0
1639680950000|2021-12-16 18:55:50|42998.7|42978.7|42996.7|42976.7|43001.7|42981.7|42996.7|42976.7|4
1639680970000|2021-12-16 18:56:10|||||||||2
1639680980000|2021-12-16 18:56:20|42994.2|42974.2|42994.2|42974.2|42996.7|42976.7|42994.2|42974.2|3
1639680990000|2021-12-16 18:56:30|42993.7|42973.7|42996.7|42976.7|42996.7|42976.7|42993.7|42973.7|0
1639681000000|2021-12-16 18:56:40|||||||||1
1639681010000|2021-12-16 18:56:50|42994.7|42974.7|42994.2|42974.2|42994.7|42974.7|42994.2|42974.2|0
1639681020000|2021-12-16 18:57:00|42996.7|42976.7|42996.7|42976.7|42996.7|42976.7|42996.7|42976.7|1
1639681040000|2021-12-16 18:57:20|42986.7|42966.7|42984.2|42964.2|42986.7|42966.7|42984.2|42964.2|8
1639681050000|2021-12-16 18:57:30|42982.2|42962.2|42979.2|42959.2|42982.2|42962.2|42979.2|42959.2|1
1639681060000|2021-12-16 18:57:40|42981.2|42961.2|42984.2|42964.2|42984.2|42964.2|42981.2|42961.2|1
1639681070000|2021-12-16 18:57:50|42986.2|42966.2|42984.2|42964.2|42986.2|42966.2|42984.2|42964.2|2
1639681080000|2021-12-16 18:58:00|42986.2|42966.2|42989.2|42969.2|42989.2|42969.2|42984.7|42964.7|0
1639681090000|2021-12-16 18:58:10|42991.2|42971.2|42991.7|42971.7|42991.7|42971.7|42991.2|42971.2|0
1639681100000|2021-12-16 18:58:20|||||||||1
1639681120000|2021-12-16 18:58:40|42991.2|42971.2|42996.7|42976.7|42998.7|42978.7|42991.2|42971.2|4
1639681140000|2021-12-16 18:59:00|42994.7|42974.7|42994.2|42974.2|42994.7|42974.7|42994.2|42974.2|1
1639681160000|2021-12-16 18:59:20|42992.1|42972.1|42994.2|42974.2|42994.2|42974.2|42991.7|42971.7|0
1639681170000|2021-12-16 18:59:30|||||||||4
1639681180000|2021-12-16 18:59:40|42992.1|42972.1|42992.1|42972.1|42992.1|42972.1|42992.1|42972.1|0
1639681190000|2021-12-16 18:59:50|42996.7|42976.7|42996.7|42976.7|42996.7|42976.7|42996.7|42976.7|1
1639681200000|2021-12-16 19:00:00|42999.2|42979.2|43011.7|42991.7|43011.7|42991.7|42999.2|42979.2|8
1639681210000|2021-12-16 19:00:10|43012.6|42992.6|43014.6|42994.6|43018.7|42998.7|43012.6|42992.6|6
1639681220000|2021-12-16 19:00:20|43014.2|42994.2|43014.2|42994.2|43014.2|42994.2|43014.2|42994.2|1
1639681230000|2021-12-16 19:00:30|||||||||8
1639681240000|2021-12-16 19:00:40|43012.1|42992.1|43014.2|42994.2|43014.2|42994.2|43012.1|42992.1|0
1639681250000|2021-12-16 19:00:50|43012.1|42992.1|43011.7|42991.7|43012.1|42992.1|43011.7|42991.7|0
1639681260000|2021-12-16 19:01:00|43012.1|42992.1|43014.2|42994.2|43014.2|42994.2|43011.7|42991.7|3
1639681270000|2021-12-16 19:01:10|43016.7|42996.7|43016.7|42996.7|43016.7|42996.7|43016.7|42996.7|0
1639681280000|2021-12-16 19:01:20|43019.2|42999.2|43019.2|42999.2|43023.7|43003.7|43019.2|42999.2|20
1639681300000|2021-12-16 19:01:40|43021.7|43001.7|43021.7|43001.7|43021.7|43001.7|43021.7|43001.7|1
1639681310000|2021-12-16 19:01:50|43024.2|43004.2|43024.2|43004.2|43026.7|43006.7|43024.2|43004.2|3
1639681320000|2021-12-16 19:02:00|43026.7|43006.7|43026.7|43006.7|43026.7|43006.7|43024.2|43004.2|1
1639681330000|2021-12-16 19:02:10|43024.2|43004.2|43029.2|43009.2|43029.2|43009.2|43024.2|43004.2|13
1639681340000|2021-12-16 19:02:20|43026.7|43006.7|43026.7|43006.7|43028.7|43008.7|43026.7|43006.7|8
1639681350000|2021-12-16 19:02:30|43024.6|43004.6|43024.2|43004.2|43024.6|43004.6|43024.2|43004.2|0
1639681360000|2021-12-16 19:02:40|||||||||1
1639681370000|2021-12-16 19:02:50|||||||||2
1639681390000|2021-12-16 19:03:10|43022.1|43002.1|43024.2|43004.2|43024.2|43004.2|43022.1|43002.1|11
1639681420000|2021-12-16 19:03:40|||||||||1
1639681430000|2021-12-16 19:03:50|43024.6|43004.6|43024.2|43004.2|43026.7|43006.7|43024.2|43004.2|2
1639681440000|2021-12-16 19:04:00|43026.2|43006.2|43029.2|43009.2|43029.2|43009.2|43026.2|43006.2|0
1639681450000|2021-12-16 19:04:10|43031.2|43011.2|43031.2|43011.2|43031.2|43011.2|43029.2|43009.2|3
1639681460000|2021-12-16 19:04:20|43031.7|43011.7|43029.2|43009.2|43031.7|43011.7|43029.2|43009.2|1
1639681470000|2021-12-16 19:04:30|43031.7|43011.7|43031.7|43011.7|43031.7|43011.7|43031.7|43011.7|6
1639681480000|2021-12-16 19:04:40|43034.2|43014.2|43034.2|43014.2|43034.2|43014.2|43034.2|43014.2|1
1639681490000|2021-12-16 19:04:50|||||||||3
1639681500000|2021-12-16 19:05:00|||||||||6
1639681520000|2021-12-16 19:05:20|43029.2|43009.2|43029.2|43009.2|43029.2|43009.2|43029.2|43009.2|2
1639681530000|2021-12-16 19:05:30|43027.1|43007.1|43024.6|43004.6|43027.1|43007.1|43024.6|43004.6|4
1639681540000|2021-12-16 19:05:40|43022.6|43002.6|43021.7|43001.7|43022.6|43002.6|43021.7|43001.7|4
1639681550000|2021-12-16 19:05:50|||||||||5
1639681560000|2021-12-16 19:06:00|43023.7|43003.7|43022.1|43002.1|43024.2|43004.2|43022.1|43002.1|2
1639681570000|2021-12-16 19:06:10|43024.2|43004.2|43019.2|42999.2|43024.2|43004.2|43019.2|42999.2|0
1639681580000|2021-12-16 19:06:20|43021.2|43001.2|43021.7|43001.7|43021.7|43001.7|43021.2|43001.2|1
1639681590000|2021-12-16 19:06:30|43024.2|43004.2|43021.7|43001.7|43024.2|43004.2|43021.7|43001.7|0
1639681600000|2021-12-16 19:06:40|43019.6|42999.6|43019.2|42999.2|43019.6|42999.6|43019.2|42999.2|0
1639681610000|2021-12-16 19:06:50|43021.7|43001.7|43021.7|43001.7|43021.7|43001.7|43021.7|43001.7|1
1639681620000|2021-12-16 19:07:00|43019.6|42999.6|43019.2|42999.2|43019.6|42999.6|43019.2|42999.2|1
1639681630000|2021-12-16 19:07:10|||||||||4
1639681640000|2021-12-16 19:07:20|43016.7|42996.7|43016.7|42996.7|43016.7|42996.7|43016.7|42996.7|1
1639681650000|2021-12-16 19:07:30|43019.2|42999.2|43019.2|42999.2|43019.2|42999.2|43019.2|42999.2|1
1639681680000|2021-12-16 19:08:00|43016.7|42996.7|43016.7|42996.7|43016.7|42996.7|43016.7|42996.7|2
1639681690000|2021-12-16 19:08:10|43014.6|42994.6|43014.2|42994.2|43016.7|42996.7|43014.2|42994.2|0
1639681720000|2021-12-16 19:08:40|||||||||2
1639681740000|2021-12-16 19:09:00|43019.2|42999.2|43014.2|42994.2|43019.2|42999.2|43014.2|42994.2|6
1639681750000|2021-12-16 19:09:10|43014.6|42994.6|43016.7|42996.7|43016.7|42996.7|43014.6|42994.6|2
1639681760000|2021-12-16 19:09:20|||||||||1
1639681770000|2021-12-16 19:09:30|43016.2|42996.2|43016.2|42996.2|43016.2|42996.2|43016.2|42996.2|3
1639681780000|2021-12-16 19:09:40|43014.1|42994.1|43016.2|42996.2|43016.2|42996.2|43014.1|42994.1|0
1639681790000|2021-12-16 19:09:50|43014.1|42994.1|43016.2|42996.2|43016.2|42996.2|43014.1|42994.1|0
1639681800000|2021-12-16 19:10:00|43016.6|42996.6|43016.6|42996.6|43019.1|42999.1|43016.6|42996.6|4
1639681810000|2021-12-16 19:10:10|43014.1|42994.1|43014.1|42994.1|43014.1|42994.1|43014.1|42994.1|2
1639681820000|2021-12-16 19:10:20|43012.1|42992.1|43011.6|42991.6|43012.1|42992.1|43011.6|42991.6|1
1639681830000|2021-12-16 19:10:30|43009.1|42989.1|43009.1|42989.1|43009.1|42989.1|43009.1|42989.1|0
1639681850000|2021-12-16 19:10:50|43007.1|42987.1|43004.1|42984.1|43007.1|42987.1|43004.1|42984.1|5
1639681860000|2021-12-16 19:11:00|43002.1|42982.1|42996.6|42976.6|43002.1|42982.1|42996.6|42976.6|10
1639681870000|2021-12-16 19:11:10|42994.6|42974.6|42994.6|42974.6|42996.6|42976.6|42994.1|42974.1|1
1639681880000|2021-12-16 19:11:20|42994.1|42974.1|42994.1|42974.1|42994.1|42974.1|42994.1|42974.1|0
1639681890000|2021-12-16 19:11:30|||||||||8
1639681910000|2021-12-16 19:11:50|42991.6|42971.6|42991.6|42971.6|42991.6|42971.6|42991.6|42971.6|1
1639681930000|2021-12-16 19:12:10|42993.7|42973.7|42994.1|42974.1|42994.1|42974.1|42991.6|42971.6|0
1639681940000|2021-12-16 19:12:20|42991.6|42971.6|42991.6|42971.6|42991.6|42971.6|42991.6|42971.6|2
1639681950000|2021-12-16 19:12:30|42993.7|42973.7|42994.1|42974.1|42994.1|42974.1|42991.6|42971.6|0
1639681960000|2021-12-16 19:12:40|42994.6|42974.6|43001.6|42981.6|43003.7|42983.7|42994.6|42974.6|19
1639681970000|2021-12-16 19:12:50|43002.1|42982.1|43001.6|42981.6|43004.1|42984.1|43001.6|42981.6|0
1639681980000|2021-12-16 19:13:00|43003.7|42983.7|43003.7|42983.7|43003.7|42983.7|43003.7|42983.7|0
1639681990000|2021-12-16 19:13:10|43004.1|42984.1|43006.6|42986.6|43009.1|42989.1|43001.6|42981.6|0
1639682000000|2021-12-16 19:13:20|43008.7|42988.7|43009.1|42989.1|43009.1|42989.1|43006.6|42986.6|0
1639682010000|2021-12-16 19:13:30|43006.6|42986.6|43006.6|42986.6|43009.1|42989.1|43006.6|42986.6|1
1639682020000|2021-12-16 19:13:40|43009.1|42989.1|43006.6|42986.6|43009.1|42989.1|43006.6|42986.6|0
1639682030000|2021-12-16 19:13:50|43004.6|42984.6|43006.6|42986.6|43006.6|42986.6|43004.1|42984.1|1
1639682040000|2021-12-16 19:14:00|43004.1|42984.1|43004.1|42984.1|43004.1|42984.1|43004.1|42984.1|1
1639682060000|2021-12-16 19:14:20|43001.6|42981.6|43001.6|42981.6|43001.6|42981.6|43001.6|42981.6|0
1639682070000|2021-12-16 19:14:30|43003.7|42983.7|43001.6|42981.6|43003.7|42983.7|43001.6|42981.6|1
1639682080000|2021-12-16 19:14:40|43003.7|42983.7|43001.6|42981.6|43003.7|42983.7|43001.6|42981.6|1
1639682090000|2021-12-16 19:14:50|42999.6|42979.6|43004.1|42984.1|43004.1|42984.1|42999.1|42979.1|1
1639682100000|2021-12-16 19:15:00|43002.1|42982.1|43001.6|42981.6|43004.1|42984.1|43001.6|42981.6|1
1639682120000|2021-12-16 19:15:20|43004.1|42984.1|42999.1|42979.1|43004.1|42984.1|42999.1|42979.1|0
1639682130000|2021-12-16 19:15:30|43001.6|42981.6|43001.6|42981.6|43001.6|42981.6|43001.6|42981.6|3
1639682140000|2021-12-16 19:15:40|43001.2|42981.2|43001.2|42981.2|43001.2|42981.2|43001.2|42981.2|0
1639682170000|2021-12-16 19:16:10|42999.1|42979.1|42992.1|42972.1|42999.1|42979.1|42992.1|42972.1|1
1639682190000|2021-12-16 19:16:30|42991.6|42971.6|42991.6|42971.6|42991.6|42971.6|42991.6|42971.6|7
1639682200000|2021-12-16 19:16:40|42989.1|42969.1|42984.1|42964.1|42991.6|42971.6|42984.1|42964.1|1
1639682220000|2021-12-16 19:17:00|42982.1|42962.1|42984.1|42964.1|42984.1|42964.1|42981.6|42961.6|1
1639682230000|2021-12-16 19:17:10|42986.2|42966.2|42984.1|42964.1|42986.6|42966.6|42984.1|42964.1|0
1639682240000|2021-12-16 19:17:20|42986.2|42966.2|42984.1|42964.1|42986.2|42966.2|42984.1|42964.1|8
1639682250000|2021-12-16 19:17:30|||||||||4
1639682260000|2021-12-16 19:17:40|42983.7|42963.7|42979.1|42959.1|42983.7|42963.7|42979.1|42959.1|2
1639682270000|2021-12-16 19:17:50|42976.6|42956.6|42976.6|42956.6|42976.6|42956.6|42976.6|42956.6|2
1639682280000|2021-12-16 19:18:00|42973.7|42953.7|42973.7|42953.7|42976.2|42956.2|42973.7|42953.7|1
1639682300000|2021-12-16 19:18:20|42971.6|42951.6|42971.2|42951.2|42971.6|42951.6|42971.2|42951.2|0
1639682310000|2021-12-16 19:18:30|42951.6|42931.6|42956.6|42936.6|42956.6|42936.6|42951.2|42931.2|9
1639682320000|2021-12-16 19:18:40|42954.6|42934.6|42956.6|42936.6|42956.6|42936.6|42954.1|42934.1|0
1639682340000|2021-12-16 19:19:00|42959.1|42939.1|42962.1|42942.1|42962.1|42942.1|42956.6|42936.6|6
1639682350000|2021-12-16 19:19:10|42964.1|42944.1|42964.6|42944.6|42964.6|42944.6|42964.1|42944.1|0
1639682370000|2021-12-16 19:19:30|||||||||1
1639682380000|2021-12-16 19:19:40|42966.6|42946.6|42962.1|42942.1|42967.1|42947.1|42962.1|42942.1|10
1639682390000|2021-12-16 19:19:50|42961.6|42941.6|42961.6|42941.6|42961.6|42941.6|42959.6|42939.6|1
1639682400000|2021-12-16 19:20:00|42962.1|42942.1|42959.1|42939.1|42962.1|42942.1|42959.1|42939.1|2
1639682410000|2021-12-16 19:20:10|42958.6|42938.6|42961.1|42941.1|42961.1|42941.1|42956.1|42936.1|9
1639682420000|2021-12-16 19:20:20|42958.6|42938.6|42956.6|42936.6|42958.6|42938.6|42956.6|42936.6|0
1639682430000|2021-12-16 19:20:30|42956.1|42936.1|42956.1|42936.1|42956.1|42936.1|42956.1|42936.1|0
1639682440000|2021-12-16 19:20:40|42954.1|42934.1|42954.1|42934.1|42954.1|42934.1|42954.1|42934.1|0
1639682450000|2021-12-16 19:20:50|||||||||2
1639682460000|2021-12-16 19:21:00|42953.6|42933.6|42951.6|42931.6|42953.6|42933.6|42951.6|42931.6|1
1639682470000|2021-12-16 19:21:10|42949.1|42929.1|42949.1|42929.1|42949.1|42929.1|42949.1|42929.1|3
1639682490000|2021-12-16 19:21:30|42946.6|42926.6|42944.1|42924.1|42946.6|42926.6|42944.1|42924.1|1
1639682500000|2021-12-16 19:21:40|42946.1|42926.1|42946.6|42926.6|42946.6|42926.6|42946.1|42926.1|0
1639682510000|2021-12-16 19:21:50|42948.6|42928.6|42949.1|42929.1|42949.1|42929.1|42948.6|42928.6|9
1639682520000|2021-12-16 19:22:00|||||||||1
1639682530000|2021-12-16 19:22:10|42948.6|42928.6|42949.1|42929.1|42949.1|42929.1|42946.1|42926.1|5
1639682540000|2021-12-16 19:22:20|42951.6|42931.6|42951.6|42931.6|42951.6|42931.6|42951.6|42931.6|1
1639682550000|2021-12-16 19:22:30|42951.1|42931.1|42942.1|42922.1|42951.1|42931.1|42942.1|42922.1|1
1639682570000|2021-12-16 19:22:50|||||||||1
1639682580000|2021-12-16 19:23:00|42944.1|42924.1|42941.6|42921.6|42944.1|42924.1|42941.6|42921.6|1
1639682590000|2021-12-16 19:23:10|42944.1|42924.1|42941.6|42921.6|42944.1|42924.1|42941.6|42921.6|2
1639682600000|2021-12-16 19:23:20|42943.6|42923.6|42946.6|42926.6|42946.6|42926.6|42943.6|42923.6|3
1639682610000|2021-12-16 19:23:30|42951.6|42931.6|42951.6|42931.6|42951.6|42931.6|42951.6|42931.6|0
1639682630000|2021-12-16 19:23:50|42954.1|42934.1|42951.6|42931.6|42954.1|42934.1|42951.6|42931.6|1
1639682640000|2021-12-16 19:24:00|42951.1|42931.1|42949.1|42929.1|42951.1|42931.1|42949.1|42929.1|5
1639682650000|2021-12-16 19:24:10|42946.6|42926.6|42946.6|42926.6|42946.6|42926.6|42946.6|42926.6|1
1639682660000|2021-12-16 19:24:20|42946.1|42926.1|42944.1|42924.1|42946.1|42926.1|42944.1|42924.1|1
1639682670000|2021-12-16 19:24:30|42946.6|42926.6|42941.6|42921.6|42946.6|42926.6|42941.6|42921.6|2
1639682680000|2021-12-16 19:24:40|42939.6|42919.6|42939.1|42919.1|42941.1|42921.1|42939.1|42919.1|0
1639682700000|2021-12-16 19:25:00|42941.6|42921.6|42941.6|42921.6|42941.6|42921.6|42941.6|42921.6|1
1639682710000|2021-12-16 19:25:10|42946.1|42926.1|42948.6|42928.6|42948.6|42928.6|42946.1|42926.1|3
1639682720000|2021-12-16 19:25:20|42949.1|42929.1|42949.1|42929.1|42949.1|42929.1|42949.1|42929.1|1
1639682730000|2021-12-16 19:25:30|42946.6|42926.6|42944.1|42924.1|42946.6|42926.6|42942.1|42922.1|2
1639682740000|2021-12-16 19:25:40|42933.6|42913.6|42939.1|42919.1|42939.1|42919.1|42931.6|42911.6|11
1639682750000|2021-12-16 19:25:50|||||||||1
1639682760000|2021-12-16 19:26:00|42941.6|42921.6|42944.1|42924.1|42944.1|42924.1|42941.6|42921.6|1
1639682770000|2021-12-16 19:26:10|42946.1|42926.1|42946.6|42926.6|42946.6|42926.6|42946.1|42926.1|0
1639682780000|2021-12-16 19:26:20|42948.6|42928.6|42951.1|42931.1|42951.1|42931.1|42948.6|42928.6|0
1639682790000|2021-12-16 19:26:30|42951.6|42931.6|42951.6|42931.6|42951.6|42931.6|42951.6|42931.6|0
1639682810000|2021-12-16 19:26:50|42956.1|42936.1|42956.1|42936.1|42956.1|42936.1|42956.1|42936.1|4
1639682820000|2021-12-16 19:27:00|42956.6|42936.6|42956.6|42936.6|42956.6|42936.6|42956.6|42936.6|0
1639682830000|2021-12-16 19:27:10|42954.1|42934.1|42956.1|42936.1|42956.1|42936.1|42954.1|42934.1|1
1639682840000|2021-12-16 19:27:20|42956.6|42936.6|42956.6|42936.6|42959.1|42939.1|42956.6|42936.6|0
1639682850000|2021-12-16 19:27:30|42953.2|42933.2|42948.6|42928.6|42953.2|42933.2|42948.6|42928.6|4
1639682860000|2021-12-16 19:27:40|42949.1|42929.1|42949.1|42929.1|42949.1|42929.1|42949.1|42929.1|2
1639682870000|2021-12-16 19:27:50|42946.1|42926.1|42944.1|42924.1|42946.1|42926.1|42944.1|42924.1|3
1639682880000|2021-12-16 19:28:00|42942.1|42922.1|42937.1|42917.1|42942.1|42922.1|42937.1|42917.1|3
1639682890000|2021-12-16 19:28:10|42936.6|42916.6|42936.6|42916.6|42936.6|42916.6|42936.6|42916.6|2
1639682900000|2021-12-16 19:28:20|||||||||4
1639682910000|2021-12-16 19:28:30|42938.6|42918.6|42941.6|42921.6|42941.6|42921.6|42936.6|42916.6|3
1639682920000|2021-12-16 19:28:40|42942.1|42922.1|42942.1|42922.1|42942.1|42922.1|42941.6|42921.6|0
1639682930000|2021-12-16 19:28:50|42941.6|42921.6|42942.1|42922.1|42942.1|42922.1|42941.6|42921.6|0
1639682940000|2021-12-16 19:29:00|42941.6|42921.6|42941.6|42921.6|42941.6|42921.6|42941.6|42921.6|1
1639682960000|2021-12-16 19:29:20|42939.6|42919.6|42939.1|42919.1|42939.6|42919.6|42939.1|42919.1|0
1639682970000|2021-12-16 19:29:30|42938.6|42918.6|42936.6|42916.6|42938.6|42918.6|42936.6|42916.6|1
1639682980000|2021-12-16 19:29:40|42936.1|42916.1|42926.1|42906.1|42936.1|42916.1|42920.6|42900.6|49
1639682990000|2021-12-16 19:29:50|42924.1|42904.1|42926.1|42906.1|42926.1|42906.1|42924.1|42904.1|1
1639683000000|2021-12-16 19:30:00|42924.1|42904.1|42928.6|42908.6|42928.6|42908.6|42921.6|42901.6|3
1639683010000|2021-12-16 19:30:10|42929.1|42909.1|42931.1|42911.1|42931.6|42911.6|42929.1|42909.1|4
1639683040000|2021-12-16 19:30:40|42931.6|42911.6|42934.1|42914.1|42934.1|42914.1|42929.1|42909.1|3
1639683050000|2021-12-16 19:30:50|42931.6|42911.6|42931.6|42911.6|42931.6|42911.6|42931.1|42911.1|4
1639683060000|2021-12-16 19:31:00|42936.1|42916.1|42936.1|42916.1|42936.1|42916.1|42931.1|42911.1|1
1639683090000|2021-12-16 19:31:30|42934.1|42914.1|42936.6|42916.6|42936.6|42916.6|42934.1|42914.1|1
1639683100000|2021-12-16 19:31:40|42934.6|42914.6|42934.1|42914.1|42934.6|42914.6|42934.1|42914.1|0
1639683110000|2021-12-16 19:31:50|42933.6|42913.6|42933.6|42913.6|42933.6|42913.6|42933.6|42913.6|1
1639683120000|2021-12-16 19:32:00|42934.1|42914.1|42933.6|42913.6|42934.1|42914.1|42932.1|42912.1|2
1639683130000|2021-12-16 19:32:10|42934.1|42914.1|42934.1|42914.1|42934.1|42914.1|42934.1|42914.1|0
1639683140000|2021-12-16 19:32:20|42936.1|42916.1|42934.1|42914.1|42936.1|42916.1|42934.1|42914.1|1
1639683150000|2021-12-16 19:32:30|42931.6|42911.6|42929.1|42909.1|42931.6|42911.6|42929.1|42909.1|2
1639683160000|2021-12-16 19:32:40|||||||||2
1639683170000|2021-12-16 19:32:50|42926.6|42906.6|42918.6|42898.6|42926.6|42906.6|42916.6|42896.6|5
1639683180000|2021-12-16 19:33:00|42919.1|42899.1|42919.1|42899.1|42919.1|42899.1|42918.6|42898.6|2
1639683190000|2021-12-16 19:33:10|||||||||1
1639683200000|2021-12-16 19:33:20|42921.6|42901.6|42916.6|42896.6|42921.6|42901.6|42916.6|42896.6|3
1639683210000|2021-12-16 19:33:30|42916.1|42896.1|42916.1|42896.1|42916.6|42896.6|42916.1|42896.1|0
1639683220000|2021-12-16 19:33:40|42916.6|42896.6|42911.6|42891.6|42916.6|42896.6|42911.6|42891.6|3
1639683230000|2021-12-16 19:33:50|42909.1|42889.1|42906.6|42886.6|42911.6|42891.6|42906.6|42886.6|2
1639683240000|2021-12-16 19:34:00|42909.1|42889.1|42906.6|42886.6|42909.1|42889.1|42906.6|42886.6|7
1639683260000|2021-12-16 19:34:20|42904.6|42884.6|42904.1|42884.1|42904.6|42884.6|42904.1|42884.1|3
1639683270000|2021-12-16 19:34:30|42901.6|42881.6|42901.6|42881.6|42901.6|42881.6|42901.6|42881.6|0
1639683290000|2021-12-16 19:34:50|42896.6|42876.6|42895.6|42875.6|42896.6|42876.6|42895.6|42875.6|4
1639683300000|2021-12-16 19:35:00|42896.1|42876.1|42909.1|42889.1|42909.1|42889.1|42895.6|42875.6|5
1639683310000|2021-12-16 19:35:10|42911.6|42891.6|42911.6|42891.6|42911.6|42891.6|42911.6|42891.6|1
1639683330000|2021-12-16 19:35:30|42911.1|42891.1|42911.1|42891.1|42911.1|42891.1|42911.1|42891.1|0
1639683360000|2021-12-16 19:36:00|42906.6|42886.6|42911.6|42891.6|42911.6|42891.6|42906.6|42886.6|4
1639683370000|2021-12-16 19:36:10|42915.6|42895.6|42911.6|42891.6|42916.6|42896.6|42911.6|42891.6|7
1639683380000|2021-12-16 19:36:20|42913.6|42893.6|42916.1|42896.1|42916.6|42896.6|42913.6|42893.6|1
1639683390000|2021-12-16 19:36:30|42916.6|42896.6|42916.6|42896.6|42916.6|42896.6|42916.1|42896.1|0
1639683400000|2021-12-16 19:36:40|42918.6|42898.6|42919.1|42899.1|42919.1|42899.1|42918.6|42898.6|0
1639683410000|2021-12-16 19:36:50|42921.1|42901.1|42926.1|42906.1|42926.1|42906.1|42921.1|42901.1|2
1639683420000|2021-12-16 19:37:00|42928.6|42908.6|42931.1|42911.1|42931.1|42911.1|42928.6|42908.6|2
1639683430000|2021-12-16 19:37:10|||||||||1
1639683440000|2021-12-16 19:37:20|42933.1|42913.1|42936.6|42916.6|42936.6|42916.6|42933.1|42913.1|0
1639683450000|2021-12-16 19:37:30|42939.1|42919.1|42939.1|42919.1|42939.1|42919.1|42939.1|42919.1|0
1639683460000|2021-12-16 19:37:40|42941.6|42921.6|42941.6|42921.6|42941.6|42921.6|42941.6|42921.6|5
1639683470000|2021-12-16 19:37:50|42939.6|42919.6|42939.1|42919.1|42941.6|42921.6|42939.1|42919.1|3
1639683480000|2021-12-16 19:38:00|42937.1|42917.1|42934.1|42914.1|42937.1|42917.1|42933.6|42913.6|2
1639683490000|2021-12-16 19:38:10|42933.6|42913.6|42936.6|42916.6|42936.6|42916.6|42933.6|42913.6|2
1639683500000|2021-12-16 19:38:20|42939.1|42919.1|42941.6|42921.6|42941.6|42921.6|42939.1|42919.1|0
1639683540000|2021-12-16 19:39:00|42943.6|42923.6|42942.1|42922.1|42944.1|42924.1|42942.1|42922.1|9
1639683550000|2021-12-16 19:39:10|42941.6|42921.6|42936.6|42916.6|42941.6|42921.6|42936.6|42916.6|1
1639683570000|2021-12-16 19:39:30|42938.6|42918.6|42943.6|42923.6|42943.6|42923.6|42938.6|42918.6|0
1639683590000|2021-12-16 19:39:50|42946.1|42926.1|42946.1|42926.1|42946.1|42926.1|42946.1|42926.1|1
1639683600000|2021-12-16 19:40:00|42946.6|42926.6|42946.1|42926.1|42949.1|42929.1|42946.1|42926.1|5
1639683610000|2021-12-16 19:40:10|42944.1|42924.1|42944.1|42924.1|42944.1|42924.1|42944.1|42924.1|0
1639683620000|2021-12-16 19:40:20|42946.6|42926.6|42947.1|42927.1|42949.1|42929.1|42946.6|42926.6|1
1639683630000|2021-12-16 19:40:30|42946.6|42926.6|42946.6|42926.6|42946.6|42926.6|42946.6|42926.6|0
1639683640000|2021-12-16 19:40:40|42947.1|42927.1|42949.1|42929.1|42949.1|42929.1|42947.1|42927.1|1
1639683650000|2021-12-16 19:40:50|||||||||2
1639683660000|2021-12-16 19:41:00|||||||||2
1639683680000|2021-12-16 19:41:20|42946.6|42926.6|42946.6|42926.6|42946.6|42926.6|42946.1|42926.1|2
1639683690000|2021-12-16 19:41:30|42946.1|42926.1|42946.6|42926.6|42946.6|42926.6|42944.1|42924.1|0
1639683700000|2021-12-16 19:41:40|42946.1|42926.1|42946.6|42926.6|42946.6|42926.6|42944.1|42924.1|1
1639683710000|2021-12-16 19:41:50|42948.6|42928.6|42949.1|42929.1|42949.1|42929.1|42948.6|42928.6|0
1639683720000|2021-12-16 19:42:00|||||||||2
1639683730000|2021-12-16 19:42:10|42944.1|42924.1|42942.1|42922.1|42944.1|42924.1|42942.1|42922.1|1
1639683750000|2021-12-16 19:42:30|42940.1|42920.1|42939.6|42919.6|42940.1|42920.1|42939.6|42919.6|0
1639683780000|2021-12-16 19:43:00|42939.1|42919.1|42935.6|42915.6|42939.1|42919.1|42935.6|42915.6|1
1639683800000|2021-12-16 19:43:20|42933.6|42913.6|42926.6|42906.6|42933.6|42913.6|42926.6|42906.6|1
1639683810000|2021-12-16 19:43:30|||||||||2
1639683820000|2021-12-16 19:43:40|42924.1|42904.1|42921.6|42901.6|42924.1|42904.1|42921.6|42901.6|0
1639683830000|2021-12-16 19:43:50|42924.1|42904.1|42921.6|42901.6|42926.6|42906.6|42921.6|42901.6|0
1639683840000|2021-12-16 19:44:00|42921.1|42901.1|42918.6|42898.6|42921.1|42901.1|42918.6|42898.6|2
1639683850000|2021-12-16 19:44:10|42919.1|42899.1|42919.1|42899.1|42919.1|42899.1|42918.6|42898.6|0
1639683860000|2021-12-16 19:44:20|42917.1|42897.1|42917.1|42897.1|42917.1|42897.1|42917.1|42897.1|0
1639683870000|2021-12-16 19:44:30|42916.6|42896.6|42916.6|42896.6|42919.1|42899.1|42916.6|42896.6|4
1639683880000|2021-12-16 19:44:40|42918.6|42898.6|42919.1|42899.1|42921.6|42901.6|42918.6|42898.6|0
1639683890000|2021-12-16 19:44:50|42916.6|42896.6|42916.6|42896.6|42916.6|42896.6|42916.6|42896.6|0
1639683900000|2021-12-16 19:45:00|42916.1|42896.1|42916.1|42896.1|42916.1|42896.1|42916.1|42896.1|1
1639683910000|2021-12-16 19:45:10|42912.1|42892.1|42909.6|42889.6|42912.1|42892.1|42909.6|42889.6|4
1639683920000|2021-12-16 19:45:20|42909.1|42889.1|42904.1|42884.1|42909.1|42889.1|42904.1|42884.1|5
1639683930000|2021-12-16 19:45:30|42901.6|42881.6|42884.1|42864.1|42901.6|42881.6|42884.1|42864.1|5
1639683940000|2021-12-16 19:45:40|42878.6|42858.6|42873.6|42853.6|42878.6|42858.6|42873.6|42853.6|10
1639683950000|2021-12-16 19:45:50|42869.1|42849.1|42869.1|42849.1|42869.1|42849.1|42869.1|42849.1|4
1639683960000|2021-12-16 19:46:00|42867.1|42847.1|42871.6|42851.6|42874.1|42854.1|42867.1|42847.1|14
1639683970000|2021-12-16 19:46:10|42869.1|42849.1|42869.1|42849.1|42869.1|42849.1|42869.1|42849.1|0
1639683980000|2021-12-16 19:46:20|42863.6|42843.6|42861.1|42841.1|42863.6|42843.6|42861.1|42841.1|8
1639683990000|2021-12-16 19:46:30|42859.1|42839.1|42853.6|42833.6|42859.1|42839.1|42853.6|42833.6|6
1639684000000|2021-12-16 19:46:40|42854.1|42834.1|42856.6|42836.6|42856.6|42836.6|42851.6|42831.6|5
1639684010000|2021-12-16 19:46:50|42854.1|42834.1|42846.6|42826.6|42854.1|42834.1|42846.6|42826.6|5
1639684020000|2021-12-16 19:47:00|42847.1|42827.1|42859.6|42839.6|42861.6|42841.6|42847.1|42827.1|14
1639684030000|2021-12-16 19:47:10|42857.1|42837.1|42857.1|42837.1|42857.1|42837.1|42857.1|42837.1|0
1639684040000|2021-12-16 19:47:20|42854.1|42834.1|42854.1|42834.1|42854.1|42834.1|42854.1|42834.1|4
1639684050000|2021-12-16 19:47:30|42851.1|42831.1|42851.6|42831.6|42851.6|42831.6|42851.1|42831.1|1
1639684070000|2021-12-16 19:47:50|||||||||3
1639684080000|2021-12-16 19:48:00|42856.6|42836.6|42861.6|42841.6|42861.6|42841.6|42856.6|42836.6|2
1639684090000|2021-12-16 19:48:10|42859.1|42839.1|42856.6|42836.6|42859.1|42839.1|42856.6|42836.6|3
1639684110000|2021-12-16 19:48:30|42856.1|42836.1|42853.6|42833.6|42856.1|42836.1|42853.1|42833.1|1
1639684120000|2021-12-16 19:48:40|42849.1|42829.1|42848.6|42828.6|42849.1|42829.1|42848.6|42828.6|0
1639684130000|2021-12-16 19:48:50|42850.6|42830.6|42846.6|42826.6|42851.1|42831.1|42844.6|42824.6|3
1639684140000|2021-12-16 19:49:00|42844.6|42824.6|42837.6|42817.6|42844.6|42824.6|42837.6|42817.6|6
1639684150000|2021-12-16 19:49:10|42837.1|42817.1|42831.6|42811.6|42837.1|42817.1|42831.6|42811.6|1
1639684160000|2021-12-16 19:49:20|42834.1|42814.1|42834.6|42814.6|42834.6|42814.6|42834.1|42814.1|0
1639684170000|2021-12-16 19:49:30|42834.1|42814.1|42829.1|42809.1|42834.1|42814.1|42829.1|42809.1|2
1639684180000|2021-12-16 19:49:40|42826.6|42806.6|42831.6|42811.6|42834.1|42814.1|42826.6|42806.6|4
1639684190000|2021-12-16 19:49:50|42829.1|42809.1|42826.6|42806.6|42829.1|42809.1|42826.6|42806.6|0
1639684200000|2021-12-16 19:50:00|42824.1|42804.1|42821.1|42801.1|42824.1|42804.1|42818.6|42798.6|17
1639684210000|2021-12-16 19:50:10|42821.6|42801.6|42816.6|42796.6|42821.6|42801.6|42816.6|42796.6|1
1639684220000|2021-12-16 19:50:20|42814.6|42794.6|42819.1|42799.1|42819.1|42799.1|42814.6|42794.6|4
1639684230000|2021-12-16 19:50:30|42819.6|42799.6|42824.1|42804.1|42824.1|42804.1|42816.6|42796.6|7
1639684240000|2021-12-16 19:50:40|42826.6|42806.6|42841.1|42821.1|42841.6|42821.6|42826.6|42806.6|7
1639684250000|2021-12-16 19:50:50|42838.6|42818.6|42834.1|42814.1|42839.1|42819.1|42834.1|42814.1|1
1639684260000|2021-12-16 19:51:00|42831.1|42811.1|42821.6|42801.6|42831.6|42811.6|42821.6|42801.6|1
1639684270000|2021-12-16 19:51:10|42823.6|42803.6|42821.6|42801.6|42824.1|42804.1|42821.6|42801.6|0
1639684280000|2021-12-16 19:51:20|42824.1|42804.1|42819.1|42799.1|42824.1|42804.1|42819.1|42799.1|4
1639684290000|2021-12-16 19:51:30|42818.6|42798.6|42811.6|42791.6|42818.6|42798.6|42809.6|42789.6|2
1639684300000|2021-12-16 19:51:40|42813.6|42793.6|42821.6|42801.6|42821.6|42801.6|42813.6|42793.6|0
1639684310000|2021-12-16 19:51:50|42824.1|42804.1|42819.1|42799.1|42824.1|42804.1|42818.6|42798.6|1
1639684320000|2021-12-16 19:52:00|42816.6|42796.6|42821.6|42801.6|42821.6|42801.6|42816.6|42796.6|3
1639684330000|2021-12-16 19:52:10|42821.1|42801.1|42814.1|42794.1|42821.1|42801.1|42814.1|42794.1|1
1639684340000|2021-12-16 19:52:20|42812.1|42792.1|42806.6|42786.6|42812.1|42792.1|42806.6|42786.6|9
1639684350000|2021-12-16 19:52:30|42804.6|42784.6|42804.1|42784.1|42804.6|42784.6|42802.1|42782.1|3
1639684360000|2021-12-16 19:52:40|42804.6|42784.6|42808.6|42788.6|42809.1|42789.1|42804.6|42784.6|4
1639684370000|2021-12-16 19:52:50|42809.1|42789.1|42809.1|42789.1|42811.6|42791.6|42809.1|42789.1|2
1639684380000|2021-12-16 19:53:00|42808.6|42788.6|42806.6|42786.6|42809.1|42789.1|42806.1|42786.1|5
1639684390000|2021-12-16 19:53:10|42808.6|42788.6|42811.6|42791.6|42811.6|42791.6|42806.6|42786.6|4
1639684400000|2021-12-16 19:53:20|42813.6|42793.6|42816.6|42796.6|42816.6|42796.6|42813.6|42793.6|1
1639684410000|2021-12-16 19:53:30|42818.6|42798.6|42826.6|42806.6|42826.6|42806.6|42818.6|42798.6|0
1639684420000|2021-12-16 19:53:40|42824.6|42804.6|42826.6|42806.6|42826.6|42806.6|42824.1|42804.1|2
1639684430000|2021-12-16 19:53:50|42828.6|42808.6|42826.6|42806.6|42829.1|42809.1|42826.6|42806.6|0
1639684440000|2021-12-16 19:54:00|42824.1|42804.1|42821.6|42801.6|42824.1|42804.1|42821.6|42801.6|3
1639684450000|2021-12-16 19:54:10|42819.1|42799.1|42811.6|42791.6|42819.1|42799.1|42811.6|42791.6|6
1639684460000|2021-12-16 19:54:20|42811.1|42791.1|42809.1|42789.1|42811.1|42791.1|42806.6|42786.6|1
1639684470000|2021-12-16 19:54:30|42808.6|42788.6|42806.6|42786.6|42808.6|42788.6|42806.6|42786.6|0
1639684480000|2021-12-16 19:54:40|42809.1|42789.1|42804.1|42784.1|42809.1|42789.1|42804.1|42784.1|3
1639684490000|2021-12-16 19:54:50|42802.1|42782.1|42801.6|42781.6|42802.1|42782.1|42801.6|42781.6|0
1639684500000|2021-12-16 19:55:00|42803.6|42783.6|42794.1|42774.1|42803.6|42783.6|42791.6|42771.6|25
1639684510000|2021-12-16 19:55:10|||||||||1
1639684520000|2021-12-16 19:55:20|42794.6|42774.6|42796.6|42776.6|42796.6|42776.6|42794.6|42774.6|4
1639684530000|2021-12-16 19:55:30|42801.6|42781.6|42804.1|42784.1|42804.1|42784.1|42801.6|42781.6|2
1639684540000|2021-12-16 19:55:40|42801.6|42781.6|42809.1|42789.1|42809.1|42789.1|42801.6|42781.6|8
1639684550000|2021-12-16 19:55:50|42811.1|42791.1|42809.1|42789.1|42811.1|42791.1|42809.1|42789.1|0
1639684560000|2021-12-16 19:56:00|42814.1|42794.1|42814.1|42794.1|42814.1|42794.1|42814.1|42794.1|2
1639684570000|2021-12-16 19:56:10|42816.6|42796.6|42816.6|42796.6|42816.6|42796.6|42814.1|42794.1|1
1639684590000|2021-12-16 19:56:30|42818.6|42798.6|42821.6|42801.6|42821.6|42801.6|42818.6|42798.6|2
1639684600000|2021-12-16 19:56:40|42823.6|42803.6|42826.1|42806.1|42826.1|42806.1|42823.6|42803.6|1
1639684610000|2021-12-16 19:56:50|42824.6|42804.6|42826.6|42806.6|42829.1|42809.1|42824.6|42804.6|2
1639684620000|2021-12-16 19:57:00|42824.1|42804.1|42831.6|42811.6|42831.6|42811.6|42824.1|42804.1|2
1639684630000|2021-12-16 19:57:10|||||||||1
1639684660000|2021-12-16 19:57:40|42831.1|42811.1|42824.1|42804.1|42831.1|42811.1|42824.1|42804.1|3
1639684670000|2021-12-16 19:57:50|42826.6|42806.6|42828.6|42808.6|42828.6|42808.6|42826.6|42806.6|0
1639684680000|2021-12-16 19:58:00|42830.6|42810.6|42828.6|42808.6|42830.6|42810.6|42828.6|42808.6|0
1639684690000|2021-12-16 19:58:10|42830.6|42810.6|42829.1|42809.1|42831.1|42811.1|42829.1|42809.1|0
1639684700000|2021-12-16 19:58:20|42831.1|42811.1|42831.6|42811.6|42834.1|42814.1|42831.1|42811.1|1
1639684710000|2021-12-16 19:58:30|42829.1|42809.1|42836.6|42816.6|42836.6|42816.6|42829.1|42809.1|1
1639684720000|2021-12-16 19:58:40|42836.1|42816.1|42836.6|42816.6|42836.6|42816.6|42836.1|42816.1|0
1639684730000|2021-12-16 19:58:50|42836.1|42816.1|42836.6|42816.6|42836.6|42816.6|42836.1|42816.1|0
1639684740000|2021-12-16 19:59:00|42836.1|42816.1|42844.1|42824.1|42844.1|42824.1|42836.1|42816.1|13
1639684750000|2021-12-16 19:59:10|42846.1|42826.1|42844.1|42824.1|42846.6|42826.6|42844.1|42824.1|1
1639684760000|2021-12-16 19:59:20|42841.6|42821.6|42841.6|42821.6|42841.6|42821.6|42836.6|42816.6|2
1639684780000|2021-12-16 19:59:40|42846.1|42826.1|42851.6|42831.6|42851.6|42831.6|42846.1|42826.1|5
1639684790000|2021-12-16 19:59:50|||||||||4
1639684800000|2021-12-16 20:00:00|42851.1|42831.1|42834.6|42814.6|42851.6|42831.6|42834.6|42814.6|4
1639684810000|2021-12-16 20:00:10|42831.6|42811.6|42831.6|42811.6|42831.6|42811.6|42829.1|42809.1|2
1639684820000|2021-12-16 20:00:20|42833.6|42813.6|42837.1|42817.1|42839.1|42819.1|42833.6|42813.6|5
1639684830000|2021-12-16 20:00:30|42836.6|42816.6|42834.1|42814.1|42836.6|42816.6|42834.1|42814.1|4
1639684840000|2021-12-16 20:00:40|42836.1|42816.1|42831.6|42811.6|42836.6|42816.6|42831.6|42811.6|15
1639684850000|2021-12-16 20:00:50|42834.1|42814.1|42834.6|42814.6|42834.6|42814.6|42834.1|42814.1|0
1639684860000|2021-12-16 20:01:00|42834.1|42814.1|42834.1|42814.1|42836.1|42816.1|42831.6|42811.6|1
1639684870000|2021-12-16 20:01:10|42834.6|42814.6|42834.6|42814.6|42834.6|42814.6|42834.6|42814.6|0
1639684880000|2021-12-16 20:01:20|42836.6|42816.6|42836.6|42816.6|42838.6|42818.6|42836.6|42816.6|1
1639684890000|2021-12-16 20:01:30|42834.6|42814.6|42833.6|42813.6|42834.6|42814.6|42831.6|42811.6|2
1639684900000|2021-12-16 20:01:40|42834.1|42814.1|42817.1|42797.1|42834.1|42814.1|42816.6|42796.6|9
1639684910000|2021-12-16 20:01:50|42821.6|42801.6|42826.6|42806.6|42826.6|42806.6|42821.6|42801.6|1
1639684920000|2021-12-16 20:02:00|42826.1|42806.1|42819.1|42799.1|42826.6|42806.6|42819.1|42799.1|1
1639684930000|2021-12-16 20:02:10|42821.1|42801.1|42814.1|42794.1|42821.1|42801.1|42814.1|42794.1|0
1639684940000|2021-12-16 20:02:20|42812.1|42792.1|42816.6|42796.6|42819.1|42799.1|42811.6|42791.6|2
1639684950000|2021-12-16 20:02:30|42818.6|42798.6|42821.6|42801.6|42821.6|42801.6|42818.6|42798.6|1
1639684960000|2021-12-16 20:02:40|42824.1|42804.1|42829.1|42809.1|42829.1|42809.1|42824.1|42804.1|0
1639684970000|2021-12-16 20:02:50|42827.1|42807.1|42829.1|42809.1|42829.1|42809.1|42826.6|42806.6|2
1639684980000|2021-12-16 20:03:00|42827.1|42807.1|42827.1|42807.1|42829.1|42809.1|42826.6|42806.6|3
1639684990000|2021-12-16 20:03:10|42826.6|42806.6|42821.6|42801.6|42826.6|42806.6|42819.6|42799.6|1
1639685000000|2021-12-16 20:03:20|42821.1|42801.1|42821.6|42801.6|42821.6|42801.6|42819.1|42799.1|3
1639685010000|2021-12-16 20:03:30|42816.6|42796.6|42816.6|42796.6|42816.6|42796.6|42816.6|42796.6|0
1639685020000|2021-12-16 20:03:40|||||||||1
1639685030000|2021-12-16 20:03:50|42819.1|42799.1|42819.1|42799.1|42819.1|42799.1|42819.1|42799.1|0
1639685040000|2021-12-16 20:04:00|42817.1|42797.1|42819.1|42799.1|42821.6|42801.6|42816.6|42796.6|4
1639685050000|2021-12-16 20:04:10|42817.1|42797.1|42816.6|42796.6|42818.6|42798.6|42816.6|42796.6|0
1639685060000|2021-12-16 20:04:20|42819.1|42799.1|42826.1|42806.1|42826.1|42806.1|42819.1|42799.1|4
1639685070000|2021-12-16 20:04:30|42828.6|42808.6|42834.1|42814.1|42834.1|42814.1|42828.6|42808.6|1
1639685080000|2021-12-16 20:04:40|42839.1|42819.1|42841.1|42821.1|42841.6|42821.6|42839.1|42819.1|2
1639685090000|2021-12-16 20:04:50|42843.6|42823.6|42843.6|42823.6|42843.6|42823.6|42843.6|42823.6|1
1639685100000|2021-12-16 20:05:00|42845.6|42825.6|42844.1|42824.1|42846.6|42826.6|42844.1|42824.1|3
1639685110000|2021-12-16 20:05:10|42842.1|42822.1|42844.1|42824.1|42844.1|42824.1|42841.6|42821.6|5
1639685120000|2021-12-16 20:05:20|42846.1|42826.1|42846.6|42826.6|42846.6|42826.6|42844.1|42824.1|1
1639685130000|2021-12-16 20:05:30|42849.1|42829.1|42854.1|42834.1|42854.1|42834.1|42849.1|42829.1|1
1639685140000|2021-12-16 20:05:40|42856.1|42836.1|42856.6|42836.6|42856.6|42836.6|42856.1|42836.1|0
1639685150000|2021-12-16 20:05:50|42859.1|42839.1|42858.6|42838.6|42859.1|42839.1|42858.6|42838.6|4
1639685160000|2021-12-16 20:06:00|42856.6|42836.6|42856.6|42836.6|42856.6|42836.6|42851.6|42831.6|1
1639685170000|2021-12-16 20:06:10|42854.1|42834.1|42851.6|42831.6|42856.6|42836.6|42851.6|42831.6|0
1639685190000|2021-12-16 20:06:30|42849.1|42829.1|42846.6|42826.6|42849.1|42829.1|42846.6|42826.6|1
1639685200000|2021-12-16 20:06:40|42841.6|42821.6|42841.6|42821.6|42843.6|42823.6|42841.6|42821.6|0
1639685220000|2021-12-16 20:07:00|42843.6|42823.6|42851.6|42831.6|42851.6|42831.6|42843.6|42823.6|2
1639685230000|2021-12-16 20:07:10|42849.6|42829.6|42849.6|42829.6|42849.6|42829.6|42847.1|42827.1|1
1639685240000|2021-12-16 20:07:20|42849.1|42829.1|42845.1|42825.1|42849.1|42829.1|42845.1|42825.1|0
1639685250000|2021-12-16 20:07:30|42844.6|42824.6|42844.1|42824.1|42849.1|42829.1|42844.1|42824.1|3
1639685260000|2021-12-16 20:07:40|42841.6|42821.6|42842.1|42822.1|42842.1|42822.1|42837.6|42817.6|4
1639685270000|2021-12-16 20:07:50|42841.6|42821.6|42841.6|42821.6|42841.6|42821.6|42841.6|42821.6|0
1639685280000|2021-12-16 20:08:00|42839.6|42819.6|42841.6|42821.6|42841.6|42821.6|42839.1|42819.1|1
1639685290000|2021-12-16 20:08:10|42842.1|42822.1|42842.1|42822.1|42842.1|42822.1|42842.1|42822.1|2
1639685300000|2021-12-16 20:08:20|42841.6|42821.6|42834.1|42814.1|42841.6|42821.6|42834.1|42814.1|4
1639685310000|2021-12-16 20:08:30|42836.6|42816.6|42836.6|42816.6|42837.1|42817.1|42836.6|42816.6|0
1639685320000|2021-12-16 20:08:40|42834.6|42814.6|42836.6|42816.6|42836.6|42816.6|42834.1|42814.1|4
1639685330000|2021-12-16 20:08:50|42837.1|42817.1|42837.1|42817.1|42837.1|42817.1|42836.6|42816.6|0
1639685340000|2021-12-16 20:09:00|42836.6|42816.6|42841.6|42821.6|42841.6|42821.6|42836.6|42816.6|12
1639685350000|2021-12-16 20:09:10|42843.6|42823.6|42844.1|42824.1|42844.1|42824.1|42843.6|42823.6|0
1639685360000|2021-12-16 20:09:20|42846.1|42826.1|42849.1|42829.1|42849.1|42829.1|42844.1|42824.1|0
1639685370000|2021-12-16 20:09:30|42851.1|42831.1|42851.1|42831.1|42851.1|42831.1|42851.1|42831.1|3
1639685390000|2021-12-16 20:09:50|42848.6|42828.6|42844.1|42824.1|42848.6|42828.6|42844.1|42824.1|4
1639685400000|2021-12-16 20:10:00|42841.6|42821.6|42839.1|42819.1|42841.6|42821.6|42839.1|42819.1|0
1639685420000|2021-12-16 20:10:20|42841.6|42821.6|42841.6|42821.6|42841.6|42821.6|42841.6|42821.6|2
1639685440000|2021-12-16 20:10:40|42843.6|42823.6|42848.6|42828.6|42848.6|42828.6|42843.6|42823.6|2
1639685450000|2021-12-16 20:10:50|42849.1|42829.1|42851.6|42831.6|42851.6|42831.6|42849.1|42829.1|0
1639685460000|2021-12-16 20:11:00|42851.1|42831.1|42851.6|42831.6|42851.6|42831.6|42851.1|42831.1|0
1639685480000|2021-12-16 20:11:20|42851.1|42831.1|42851.1|42831.1|42851.6|42831.6|42851.1|42831.1|0
1639685490000|2021-12-16 20:11:30|42846.6|42826.6|42844.1|42824.1|42846.6|42826.6|42844.1|42824.1|3
1639685500000|2021-12-16 20:11:40|42846.6|42826.6|42844.1|42824.1|42846.6|42826.6|42844.1|42824.1|3
1639685510000|2021-12-16 20:11:50|42846.1|42826.1|42846.6|42826.6|42846.6|42826.6|42841.6|42821.6|0
1639685520000|2021-12-16 20:12:00|42844.1|42824.1|42846.6|42826.6|42846.6|42826.6|42844.1|42824.1|0
1639685530000|2021-12-16 20:12:10|||||||||1
1639685540000|2021-12-16 20:12:20|42844.1|42824.1|42844.6|42824.6|42846.6|42826.6|42841.6|42821.6|0
1639685550000|2021-12-16 20:12:30|42844.1|42824.1|42841.6|42821.6|42846.6|42826.6|42841.6|42821.6|1
1639685570000|2021-12-16 20:12:50|42843.6|42823.6|42841.6|42821.6|42844.1|42824.1|42839.6|42819.6|1
1639685580000|2021-12-16 20:13:00|42839.6|42819.6|42839.1|42819.1|42841.6|42821.6|42839.1|42819.1|1
1639685590000|2021-12-16 20:13:10|42837.1|42817.1|42834.6|42814.6|42837.1|42817.1|42834.6|42814.6|4
1639685600000|2021-12-16 20:13:20|42834.1|42814.1|42831.6|42811.6|42836.6|42816.6|42831.6|42811.6|1
1639685620000|2021-12-16 20:13:40|42831.1|42811.1|42831.6|42811.6|42831.6|42811.6|42831.1|42811.1|4
1639685630000|2021-12-16 20:13:50|42833.6|42813.6|42836.6|42816.6|42836.6|42816.6|42833.6|42813.6|1
1639685640000|2021-12-16 20:14:00|42836.1|42816.1|42836.6|42816.6|42836.6|42816.6|42836.1|42816.1|5
1639685650000|2021-12-16 20:14:10|42836.1|42816.1|42836.6|42816.6|42836.6|42816.6|42831.6|42811.6|1
1639685660000|2021-12-16 20:14:20|42836.1|42816.1|42834.1|42814.1|42836.6|42816.6|42831.6|42811.6|0
1639685670000|2021-12-16 20:14:30|42833.6|42813.6|42836.1|42816.1|42836.1|42816.1|42831.6|42811.6|1
1639685680000|2021-12-16 20:14:40|42836.6|42816.6|42836.6|42816.6|42836.6|42816.6|42836.6|42816.6|0
1639685690000|2021-12-16 20:14:50|42839.1|42819.1|42841.6|42821.6|42841.6|42821.6|42839.1|42819.1|3
1639685700000|2021-12-16 20:15:00|42844.1|42824.1|42839.1|42819.1|42844.1|42824.1|42839.1|42819.1|0
1639685710000|2021-12-16 20:15:10|42841.1|42821.1|42841.6|42821.6|42841.6|42821.6|42841.1|42821.1|0
1639685720000|2021-12-16 20:15:20|42839.1|42819.1|42839.6|42819.6|42841.6|42821.6|42839.1|42819.1|0
1639685730000|2021-12-16 20:15:30|42839.1|42819.1|42834.6|42814.6|42839.1|42819.1|42831.6|42811.6|6
1639685740000|2021-12-16 20:15:40|42836.6|42816.6|42836.6|42816.6|42839.1|42819.1|42836.6|42816.6|0
1639685760000|2021-12-16 20:16:00|42841.6|42821.6|42844.1|42824.1|42844.1|42824.1|42841.6|42821.6|3
1639685770000|2021-12-16 20:16:10|42846.6|42826.6|42857.1|42837.1|42857.1|42837.1|42844.1|42824.1|2
1639685780000|2021-12-16 20:16:20|42856.6|42836.6|42856.6|42836.6|42856.6|42836.6|42856.6|42836.6|0
1639685790000|2021-12-16 20:16:30|42858.6|42838.6|42864.1|42844.1|42864.1|42844.1|42858.6|42838.6|0
1639685800000|2021-12-16 20:16:40|42866.6|42846.6|42871.1|42851.1|42871.1|42851.1|42866.6|42846.6|3
1639685810000|2021-12-16 20:16:50|42871.6|42851.6|42876.6|42856.6|42876.6|42856.6|42871.6|42851.6|0
1639685820000|2021-12-16 20:17:00|42874.1|42854.1|42876.6|42856.6|42876.6|42856.6|42874.1|42854.1|2
1639685830000|2021-12-16 20:17:10|42878.6|42858.6|42876.6|42856.6|42879.1|42859.1|42876.6|42856.6|8
1639685840000|2021-12-16 20:17:20|42876.1|42856.1|42876.6|42856.6|42876.6|42856.6|42874.1|42854.1|0
1639685850000|2021-12-16 20:17:30|42871.6|42851.6|42871.6|42851.6|42871.6|42851.6|42871.6|42851.6|1
1639685870000|2021-12-16 20:17:50|42873.6|42853.6|42871.6|42851.6|42874.1|42854.1|42871.6|42851.6|0
1639685880000|2021-12-16 20:18:00|42874.1|42854.1|42879.1|42859.1|42879.1|42859.1|42874.1|42854.1|1
1639685890000|2021-12-16 20:18:10|42877.1|42857.1|42876.6|42856.6|42877.1|42857.1|42876.6|42856.6|0
1639685900000|2021-12-16 20:18:20|42878.6|42858.6|42877.1|42857.1|42879.1|42859.1|42877.1|42857.1|0
1639685910000|2021-12-16 20:18:30|42876.6|42856.6|42881.6|42861.6|42881.6|42861.6|42876.6|42856.6|3
1639685920000|2021-12-16 20:18:40|||||||||3
1639685940000|2021-12-16 20:19:00|42883.6|42863.6|42869.1|42849.1|42883.6|42863.6|42866.6|42846.6|15
1639685950000|2021-12-16 20:19:10|42867.1|42847.1|42871.6|42851.6|42874.1|42854.1|42866.6|42846.6|1
1639685960000|2021-12-16 20:19:20|42874.1|42854.1|42874.1|42854.1|42874.1|42854.1|42871.6|42851.6|0
1639685980000|2021-12-16 20:19:40|42879.1|42859.1|42876.6|42856.6|42879.1|42859.1|42876.6|42856.6|3
1639685990000|2021-12-16 20:19:50|42878.6|42858.6|42881.6|42861.6|42881.6|42861.6|42878.6|42858.6|0
1639686000000|2021-12-16 20:20:00|42883.6|42863.6|42886.6|42866.6|42886.6|42866.6|42883.6|42863.6|1
1639686010000|2021-12-16 20:20:10|42888.6|42868.6|42889.1|42869.1|42889.1|42869.1|42888.6|42868.6|3
1639686020000|2021-12-16 20:20:20|42889.6|42869.6|42899.1|42879.1|42899.1|42879.1|42889.6|42869.6|7
1639686030000|2021-12-16 20:20:30|42896.6|42876.6|42896.6|42876.6|42896.6|42876.6|42896.6|42876.6|1
1639686040000|2021-12-16 20:20:40|42894.6|42874.6|42901.6|42881.6|42901.6|42881.6|42894.1|42874.1|2
1639686050000|2021-12-16 20:20:50|42892.1|42872.1|42901.6|42881.6|42901.6|42881.6|42891.6|42871.6|27
1639686060000|2021-12-16 20:21:00|42906.6|42886.6|42906.6|42886.6|42906.6|42886.6|42906.6|42886.6|0
1639686070000|2021-12-16 20:21:10|42904.1|42884.1|42906.6|42886.6|42906.6|42886.6|42904.1|42884.1|0
1639686080000|2021-12-16 20:21:20|42904.6|42884.6|42906.6|42886.6|42906.6|42886.6|42904.1|42884.1|0
1639686090000|2021-12-16 20:21:30|42904.1|42884.1|42904.1|42884.1|42906.6|42886.6|42904.1|42884.1|0
1639686100000|2021-12-16 20:21:40|42906.6|42886.6|42906.6|42886.6|42906.6|42886.6|42906.6|42886.6|0
1639686110000|2021-12-16 20:21:50|42909.1|42889.1|42909.1|42889.1|42909.1|42889.1|42909.1|42889.1|0
1639686120000|2021-12-16 20:22:00|42907.1|42887.1|42906.6|42886.6|42907.1|42887.1|42906.6|42886.6|0
1639686130000|2021-12-16 20:22:10|42906.1|42886.1|42906.6|42886.6|42906.6|42886.6|42904.1|42884.1|2
1639686140000|2021-12-16 20:22:20|42904.1|42884.1|42919.1|42899.1|42921.1|42901.1|42902.1|42882.1|21
1639686150000|2021-12-16 20:22:30|42918.6|42898.6|42914.1|42894.1|42918.6|42898.6|42914.1|42894.1|5
1639686160000|2021-12-16 20:22:40|42912.1|42892.1|42909.1|42889.1|42914.1|42894.1|42909.1|42889.1|1
1639686170000|2021-12-16 20:22:50|42913.6|42893.6|42913.6|42893.6|42913.6|42893.6|42913.6|42893.6|7
1639686180000|2021-12-16 20:23:00|42916.6|42896.6|42911.6|42891.6|42916.6|42896.6|42909.1|42889.1|8
1639686190000|2021-12-16 20:23:10|42913.6|42893.6|42911.6|42891.6|42914.1|42894.1|42911.6|42891.6|6
1639686200000|2021-12-16 20:23:20|42913.6|42893.6|42911.6|42891.6|42913.6|42893.6|42911.6|42891.6|0
1639686210000|2021-12-16 20:23:30|42913.6|42893.6|42911.6|42891.6|42914.1|42894.1|42909.6|42889.6|1
1639686220000|2021-12-16 20:23:40|42909.1|42889.1|42909.1|42889.1|42909.1|42889.1|42909.1|42889.1|4
1639686230000|2021-12-16 20:23:50|42911.6|42891.6|42911.6|42891.6|42911.6|42891.6|42911.6|42891.6|0
1639686240000|2021-12-16 20:24:00|42907.6|42887.6|42906.6|42886.6|42907.6|42887.6|42904.1|42884.1|3
1639686250000|2021-12-16 20:24:10|42904.6|42884.6|42904.1|42884.1|42904.6|42884.6|42904.1|42884.1|0
1639686270000|2021-12-16 20:24:30|42906.1|42886.1|42906.1|42886.1|42906.1|42886.1|42906.1|42886.1|1
1639686280000|2021-12-16 20:24:40|42908.6|42888.6|42909.1|42889.1|42909.1|42889.1|42908.6|42888.6|1
1639686290000|2021-12-16 20:24:50|42911.1|42891.1|42916.6|42896.6|42916.6|42896.6|42911.1|42891.1|2
1639686300000|2021-12-16 20:25:00|42919.1|42899.1|42916.6|42896.6|42919.1|42899.1|42916.6|42896.6|2
1639686310000|2021-12-16 20:25:10|42918.6|42898.6|42919.1|42899.1|42919.1|42899.1|42918.6|42898.6|0
1639686320000|2021-12-16 20:25:20|42921.1|42901.1|42924.1|42904.1|42926.6|42906.6|42919.1|42899.1|1
1639686330000|2021-12-16 20:25:30|42923.6|42903.6|42916.6|42896.6|42923.6|42903.6|42916.6|42896.6|3
1639686350000|2021-12-16 20:25:50|42921.6|42901.6|42916.6|42896.6|42921.6|42901.6|42916.6|42896.6|1
1639686360000|2021-12-16 20:26:00|42919.1|42899.1|42919.1|42899.1|42919.1|42899.1|42919.1|42899.1|0
1639686370000|2021-12-16 20:26:10|42919.6|42899.6|42921.6|42901.6|42921.6|42901.6|42919.6|42899.6|0
1639686380000|2021-12-16 20:26:20|42923.6|42903.6|42931.6|42911.6|42931.6|42911.6|42923.6|42903.6|3
1639686390000|2021-12-16 20:26:30|42934.1|42914.1|42929.1|42909.1|42934.1|42914.1|42924.1|42904.1|12
1639686400000|2021-12-16 20:26:40|42931.1|42911.1|42943.6|42923.6|42943.6|42923.6|42931.1|42911.1|6
1639686410000|2021-12-16 20:26:50|42941.6|42921.6|42941.6|42921.6|42944.1|42924.1|42941.6|42921.6|2
1639686420000|2021-12-16 20:27:00|||||||||1
1639686430000|2021-12-16 20:27:10|42943.6|42923.6|42931.6|42911.6|42944.1|42924.1|42931.6|42911.6|5
1639686440000|2021-12-16 20:27:20|42929.6|42909.6|42924.1|42904.1|42929.6|42909.6|42924.1|42904.1|1
1639686450000|2021-12-16 20:27:30|42926.1|42906.1|42926.6|42906.6|42926.6|42906.6|42926.1|42906.1|1
1639686470000|2021-12-16 20:27:50|42928.6|42908.6|42931.1|42911.1|42931.1|42911.1|42928.6|42908.6|1
1639686480000|2021-12-16 20:28:00|42933.1|42913.1|42931.1|42911.1|42933.6|42913.6|42931.1|42911.1|2
1639686490000|2021-12-16 20:28:10|||||||||2
1639686500000|2021-12-16 20:28:20|42933.1|42913.1|42936.1|42916.1|42936.1|42916.1|42933.1|42913.1|1
1639686510000|2021-12-16 20:28:30|42936.6|42916.6|42936.6|42916.6|42936.6|42916.6|42936.6|42916.6|2
1639686520000|2021-12-16 20:28:40|42937.1|42917.1|42939.1|42919.1|42939.1|42919.1|42937.1|42917.1|1
1639686530000|2021-12-16 20:28:50|42937.1|42917.1|42939.1|42919.1|42939.1|42919.1|42936.6|42916.6|4
1639686540000|2021-12-16 20:29:00|42938.6|42918.6|42936.6|42916.6|42941.6|42921.6|42936.6|42916.6|4
1639686560000|2021-12-16 20:29:20|||||||||2
1639686570000|2021-12-16 20:29:30|||||||||1
1639686580000|2021-12-16 20:29:40|42938.6|42918.6|42937.1|42917.1|42939.1|42919.1|42937.1|42917.1|0
1639686590000|2021-12-16 20:29:50|42936.6|42916.6|42934.1|42914.1|42936.6|42916.6|42934.1|42914.1|2
1639686600000|2021-12-16 20:30:00|42929.1|42909.1|42934.6|42914.6|42934.6|42914.6|42929.1|42909.1|24
1639686610000|2021-12-16 20:30:10|42936.6|42916.6|42934.1|42914.1|42939.1|42919.1|42934.1|42914.1|6
1639686620000|2021-12-16 20:30:20|42936.6|42916.6|42941.6|42921.6|42941.6|42921.6|42936.6|42916.6|4
1639686630000|2021-12-16 20:30:30|42943.6|42923.6|42946.6|42926.6|42946.6|42926.6|42943.6|42923.6|9
1639686640000|2021-12-16 20:30:40|42949.1|42929.1|42944.6|42924.6|42951.1|42931.1|42944.6|42924.6|11
1639686650000|2021-12-16 20:30:50|42946.6|42926.6|42949.1|42929.1|42949.1|42929.1|42946.6|42926.6|17
1639686660000|2021-12-16 20:31:00|42951.6|42931.6|42951.6|42931.6|42951.6|42931.6|42951.6|42931.6|1
1639686670000|2021-12-16 20:31:10|42949.1|42929.1|42949.1|42929.1|42949.1|42929.1|42949.1|42929.1|2
1639686680000|2021-12-16 20:31:20|42944.1|42924.1|42939.1|42919.1|42944.1|42924.1|42939.1|42919.1|2
1639686690000|2021-12-16 20:31:30|42936.6|42916.6|42936.6|42916.6|42936.6|42916.6|42936.6|42916.6|0
1639686710000|2021-12-16 20:31:50|42932.1|42912.1|42919.1|42899.1|42932.1|42912.1|42919.1|42899.1|3
1639686720000|2021-12-16 20:32:00|42921.1|42901.1|42921.6|42901.6|42926.1|42906.1|42919.1|42899.1|8
1639686730000|2021-12-16 20:32:10|42919.6|42899.6|42919.1|42899.1|42919.6|42899.6|42919.1|42899.1|0
1639686740000|2021-12-16 20:32:20|42917.1|42897.1|42916.6|42896.6|42917.1|42897.1|42916.6|42896.6|0
1639686780000|2021-12-16 20:33:00|42914.6|42894.6|42916.6|42896.6|42916.6|42896.6|42914.1|42894.1|0
1639686790000|2021-12-16 20:33:10|42914.6|42894.6|42909.1|42889.1|42914.6|42894.6|42909.1|42889.1|1
1639686800000|2021-12-16 20:33:20|42906.6|42886.6|42909.1|42889.1|42909.1|42889.1|42906.6|42886.6|0
1639686810000|2021-12-16 20:33:30|42911.1|42891.1|42916.6|42896.6|42916.6|42896.6|42911.1|42891.1|0
1639686830000|2021-12-16 20:33:50|42921.6|42901.6|42921.6|42901.6|42921.6|42901.6|42921.6|42901.6|1
1639686840000|2021-12-16 20:34:00|42926.6|42906.6|42919.1|42899.1|42929.1|42909.1|42919.1|42899.1|8
1639686850000|2021-12-16 20:34:10|42921.1|42901.1|42921.6|42901.6|42923.6|42903.6|42921.1|42901.1|1
1639686860000|2021-12-16 20:34:20|42919.1|42899.1|42924.1|42904.1|42924.1|42904.1|42919.1|42899.1|3
1639686870000|2021-12-16 20:34:30|42924.6|42904.6|42934.1|42914.1|42934.1|42914.1|42924.6|42904.6|3
1639686880000|2021-12-16 20:34:40|42936.6|42916.6|42941.1|42921.1|42941.1|42921.1|42936.6|42916.6|0
1639686890000|2021-12-16 20:34:50|42941.6|42921.6|42941.6|42921.6|42944.1|42924.1|42941.6|42921.6|2
1639686900000|2021-12-16 20:35:00|42939.6|42919.6|42939.1|42919.1|42941.6|42921.6|42939.1|42919.1|0
1639686910000|2021-12-16 20:35:10|42937.1|42917.1|42931.6|42911.6|42939.1|42919.1|42931.6|42911.6|4
1639686920000|2021-12-16 20:35:20|42933.6|42913.6|42936.6|42916.6|42939.1|42919.1|42933.6|42913.6|2
1639686930000|2021-12-16 20:35:30|42934.6|42914.6|42936.6|42916.6|42936.6|42916.6|42934.1|42914.1|0
1639686940000|2021-12-16 20:35:40|42938.6|42918.6|42936.6|42916.6|42939.1|42919.1|42936.6|42916.6|0
1639686950000|2021-12-16 20:35:50|42938.6|42918.6|42941.6|42921.6|42944.1|42924.1|42938.6|42918.6|0
1639686960000|2021-12-16 20:36:00|42943.6|42923.6|42944.1|42924.1|42944.1|42924.1|42943.6|42923.6|0
1639686970000|2021-12-16 20:36:10|42946.6|42926.6|42941.6|42921.6|42946.6|42926.6|42941.6|42921.6|1
1639686980000|2021-12-16 20:36:20|42943.6|42923.6|42942.1|42922.1|42944.1|42924.1|42941.6|42921.6|1
1639686990000|2021-12-16 20:36:30|42941.6|42921.6|42949.1|42929.1|42949.1|42929.1|42941.6|42921.6|2
1639687000000|2021-12-16 20:36:40|42947.1|42927.1|42949.1|42929.1|42951.6|42931.6|42946.6|42926.6|0
1639687010000|2021-12-16 20:36:50|42946.6|42926.6|42946.6|42926.6|42946.6|42926.6|42944.6|42924.6|1
1639687020000|2021-12-16 20:37:00|42944.6|42924.6|42946.6|42926.6|42949.1|42929.1|42944.6|42924.6|0
1639687030000|2021-12-16 20:37:10|42944.1|42924.1|42944.1|42924.1|42944.1|42924.1|42942.1|42922.1|3
1639687040000|2021-12-16 20:37:20|42941.6|42921.6|42939.1|42919.1|42941.6|42921.6|42939.1|42919.1|1
1639687050000|2021-12-16 20:37:30|42936.6|42916.6|42936.6|42916.6|42936.6|42916.6|42936.6|42916.6|1
1639687060000|2021-12-16 20:37:40|42934.6|42914.6|42934.1|42914.1|42934.6|42914.6|42934.1|42914.1|4
1639687070000|2021-12-16 20:37:50|42931.6|42911.6|42931.6|42911.6|42931.6|42911.6|42931.6|42911.6|1
1639687080000|2021-12-16 20:38:00|42933.6|42913.6|42934.1|42914.1|42934.1|42914.1|42931.6|42911.6|0
1639687090000|2021-12-16 20:38:10|42932.1|42912.1|42934.1|42914.1|42934.1|42914.1|42931.6|42911.6|0
1639687100000|2021-12-16 20:38:20|42931.6|42911.6|42931.6|42911.6|42934.1|42914.1|42931.6|42911.6|0
1639687110000|2021-12-16 20:38:30|42934.1|42914.1|42936.6|42916.6|42936.6|42916.6|42934.1|42914.1|1
1639687120000|2021-12-16 20:38:40|42938.6|42918.6|42941.6|42921.6|42941.6|42921.6|42936.6|42916.6|1
1639687130000|2021-12-16 20:38:50|42944.1|42924.1|42949.1|42929.1|42949.1|42929.1|42944.1|42924.1|1
1639687140000|2021-12-16 20:39:00|42946.6|42926.6|42949.1|42929.1|42949.1|42929.1|42944.1|42924.1|2
1639687150000|2021-12-16 20:39:10|42951.6|42931.6|42953.6|42933.6|42953.6|42933.6|42951.6|42931.6|0
1639687160000|2021-12-16 20:39:20|42954.1|42934.1|42956.6|42936.6|42956.6|42936.6|42954.1|42934.1|3
1639687170000|2021-12-16 20:39:30|||||||||3
1639687180000|2021-12-16 20:39:40|42954.6|42934.6|42949.1|42929.1|42954.6|42934.6|42949.1|42929.1|2
1639687190000|2021-12-16 20:39:50|||||||||2
1639687200000|2021-12-16 20:40:00|42946.6|42926.6|42944.1|42924.1|42946.6|42926.6|42944.1|42924.1|1
1639687210000|2021-12-16 20:40:10|42946.1|42926.1|42946.6|42926.6|42946.6|42926.6|42946.1|42926.1|3
1639687220000|2021-12-16 20:40:20|42950.6|42930.6|42950.6|42930.6|42953.1|42933.1|42950.6|42930.6|0
1639687230000|2021-12-16 20:40:30|42953.1|42933.1|42950.6|42930.6|42953.1|42933.1|42950.6|42930.6|3
1639687240000|2021-12-16 20:40:40|42951.1|42931.1|42954.1|42934.1|42954.1|42934.1|42951.1|42931.1|0
1639687250000|2021-12-16 20:40:50|42953.6|42933.6|42949.1|42929.1|42953.6|42933.6|42949.1|42929.1|1
1639687270000|2021-12-16 20:41:10|42947.1|42927.1|42946.6|42926.6|42947.1|42927.1|42941.6|42921.6|2
1639687280000|2021-12-16 20:41:20|42943.6|42923.6|42946.6|42926.6|42946.6|42926.6|42943.6|42923.6|0
1639687300000|2021-12-16 20:41:40|42948.6|42928.6|42944.1|42924.1|42949.1|42929.1|42944.1|42924.1|3
1639687310000|2021-12-16 20:41:50|42946.6|42926.6|42941.6|42921.6|42946.6|42926.6|42941.6|42921.6|1
1639687320000|2021-12-16 20:42:00|42946.6|42926.6|42946.6|42926.6|42946.6|42926.6|42946.6|42926.6|0
1639687330000|2021-12-16 20:42:10|42944.6|42924.6|42944.1|42924.1|42946.1|42926.1|42944.1|42924.1|2
1639687340000|2021-12-16 20:42:20|42939.1|42919.1|42939.1|42919.1|42939.1|42919.1|42939.1|42919.1|2
1639687350000|2021-12-16 20:42:30|42937.1|42917.1|42939.1|42919.1|42939.1|42919.1|42936.6|42916.6|2
1639687360000|2021-12-16 20:42:40|42941.1|42921.1|42936.6|42916.6|42941.6|42921.6|42934.6|42914.6|1
1639687370000|2021-12-16 20:42:50|42934.1|42914.1|42936.6|42916.6|42936.6|42916.6|42934.1|42914.1|0
1639687380000|2021-12-16 20:43:00|||||||||1
1639687400000|2021-12-16 20:43:20|42939.1|42919.1|42939.1|42919.1|42939.1|42919.1|42936.6|42916.6|0
1639687410000|2021-12-16 20:43:30|42941.1|42921.1|42949.1|42929.1|42950.6|42930.6|42941.1|42921.1|1
1639687420000|2021-12-16 20:43:40|||||||||1
1639687430000|2021-12-16 20:43:50|42947.1|42927.1|42934.1|42914.1|42949.1|42929.1|42934.1|42914.1|7
1639687440000|2021-12-16 20:44:00|42936.1|42916.1|42934.6|42914.6|42936.6|42916.6|42934.6|42914.6|0
1639687450000|2021-12-16 20:44:10|42934.1|42914.1|42931.6|42911.6|42936.6|42916.6|42931.6|42911.6|0
1639687460000|2021-12-16 20:44:20|42934.1|42914.1|42929.1|42909.1|42934.1|42914.1|42929.1|42909.1|2
1639687470000|2021-12-16 20:44:30|42927.1|42907.1|42924.1|42904.1|42927.1|42907.1|42922.1|42902.1|2
1639687480000|2021-12-16 20:44:40|42922.1|42902.1|42924.1|42904.1|42924.1|42904.1|42921.6|42901.6|1
1639687490000|2021-12-16 20:44:50|42922.1|42902.1|42924.1|42904.1|42924.1|42904.1|42921.6|42901.6|0
1639687500000|2021-12-16 20:45:00|42926.1|42906.1|42926.6|42906.6|42929.1|42909.1|42926.1|42906.1|1
1639687510000|2021-12-16 20:45:10|42928.6|42908.6|42926.6|42906.6|42931.6|42911.6|42924.1|42904.1|0
1639687520000|2021-12-16 20:45:20|42924.6|42904.6|42921.6|42901.6|42924.6|42904.6|42921.6|42901.6|0
1639687530000|2021-12-16 20:45:30|42923.6|42903.6|42919.1|42899.1|42923.6|42903.6|42916.6|42896.6|4
1639687540000|2021-12-16 20:45:40|42916.1|42896.1|42916.6|42896.6|42916.6|42896.6|42916.1|42896.1|6
1639687550000|2021-12-16 20:45:50|42916.1|42896.1|42916.6|42896.6|42918.6|42898.6|42916.1|42896.1|5
1639687560000|2021-12-16 20:46:00|42918.6|42898.6|42916.6|42896.6|42919.1|42899.1|42916.1|42896.1|5
1639687580000|2021-12-16 20:46:20|42918.6|42898.6|42916.6|42896.6|42919.1|42899.1|42916.6|42896.6|0
1639687600000|2021-12-16 20:46:40|42916.1|42896.1|42913.6|42893.6|42916.6|42896.6|42913.6|42893.6|6
1639687610000|2021-12-16 20:46:50|42914.1|42894.1|42916.6|42896.6|42916.6|42896.6|42914.1|42894.1|1
1639687620000|2021-12-16 20:47:00|42918.6|42898.6|42916.6|42896.6|42919.1|42899.1|42916.6|42896.6|0
1639687630000|2021-12-16 20:47:10|42918.6|42898.6|42916.6|42896.6|42919.1|42899.1|42916.6|42896.6|1
1639687640000|2021-12-16 20:47:20|42918.6|42898.6|42921.6|42901.6|42921.6|42901.6|42918.6|42898.6|2
1639687650000|2021-12-16 20:47:30|||||||||1
1639687660000|2021-12-16 20:47:40|42924.1|42904.1|42926.6|42906.6|42928.6|42908.6|42924.1|42904.1|2
1639687670000|2021-12-16 20:47:50|42931.6|42911.6|42926.6|42906.6|42931.6|42911.6|42926.6|42906.6|2
1639687680000|2021-12-16 20:48:00|42924.6|42904.6|42919.1|42899.1|42924.6|42904.6|42919.1|42899.1|1
1639687690000|2021-12-16 20:48:10|42921.1|42901.1|42918.6|42898.6|42921.6|42901.6|42918.6|42898.6|3
1639687700000|2021-12-16 20:48:20|42918.1|42898.1|42916.6|42896.6|42918.1|42898.1|42914.1|42894.1|4
1639687710000|2021-12-16 20:48:30|42916.1|42896.1|42916.6|42896.6|42916.6|42896.6|42916.1|42896.1|0
1639687720000|2021-12-16 20:48:40|42918.6|42898.6|42921.6|42901.6|42924.1|42904.1|42918.6|42898.6|0
1639687730000|2021-12-16 20:48:50|42924.1|42904.1|42921.6|42901.6|42924.1|42904.1|42921.6|42901.6|0
1639687740000|2021-12-16 20:49:00|42919.1|42899.1|42916.6|42896.6|42919.1|42899.1|42916.6|42896.6|0
1639687750000|2021-12-16 20:49:10|42918.6|42898.6|42906.1|42886.1|42918.6|42898.6|42906.1|42886.1|2
1639687760000|2021-12-16 20:49:20|42905.6|42885.6|42906.6|42886.6|42906.6|42886.6|42905.6|42885.6|2
1639687770000|2021-12-16 20:49:30|42904.6|42884.6|42906.1|42886.1|42906.1|42886.1|42904.6|42884.6|0
1639687780000|2021-12-16 20:49:40|42906.6|42886.6|42902.1|42882.1|42906.6|42886.6|42902.1|42882.1|0
1639687790000|2021-12-16 20:49:50|42900.1|42880.1|42899.1|42879.1|42900.1|42880.1|42897.1|42877.1|2
1639687800000|2021-12-16 20:50:00|42903.1|42883.1|42916.1|42896.1|42916.6|42896.6|42903.1|42883.1|7
1639687810000|2021-12-16 20:50:10|42914.1|42894.1|42909.1|42889.1|42914.1|42894.1|42899.1|42879.1|4
1639687820000|2021-12-16 20:50:20|42911.1|42891.1|42914.1|42894.1|42914.1|42894.1|42909.1|42889.1|4
1639687830000|2021-12-16 20:50:30|42919.1|42899.1|42927.1|42907.1|42929.1|42909.1|42919.1|42899.1|1
1639687840000|2021-12-16 20:50:40|42926.6|42906.6|42933.6|42913.6|42933.6|42913.6|42926.6|42906.6|2
1639687850000|2021-12-16 20:50:50|42935.6|42915.6|42944.1|42924.1|42944.1|42924.1|42935.6|42915.6|2
1639687860000|2021-12-16 20:51:00|42941.6|42921.6|42949.6|42929.6|42951.6|42931.6|42941.6|42921.6|5
1639687870000|2021-12-16 20:51:10|42949.1|42929.1|42951.6|42931.6|42956.6|42936.6|42949.1|42929.1|3
1639687880000|2021-12-16 20:51:20|42951.1|42931.1|42951.1|42931.1|42951.1|42931.1|42950.6|42930.6|1
1639687890000|2021-12-16 20:51:30|42951.6|42931.6|42956.6|42936.6|42959.1|42939.1|42951.6|42931.6|4
1639687900000|2021-12-16 20:51:40|42954.6|42934.6|42949.1|42929.1|42954.6|42934.6|42949.1|42929.1|1
1639687910000|2021-12-16 20:51:50|42951.6|42931.6|42941.6|42921.6|42954.1|42934.1|42941.6|42921.6|12
1639687920000|2021-12-16 20:52:00|42939.6|42919.6|42937.1|42917.1|42939.6|42919.6|42937.1|42917.1|2
1639687930000|2021-12-16 20:52:10|42936.6|42916.6|42936.1|42916.1|42936.6|42916.6|42934.1|42914.1|2
1639687940000|2021-12-16 20:52:20|42934.6|42914.6|42932.1|42912.1|42936.1|42916.1|42931.6|42911.6|0
1639687950000|2021-12-16 20:52:30|42931.6|42911.6|42933.6|42913.6|42936.6|42916.6|42931.6|42911.6|0
1639687960000|2021-12-16 20:52:40|42934.1|42914.1|42929.1|42909.1|42934.1|42914.1|42929.1|42909.1|1
1639687970000|2021-12-16 20:52:50|42927.1|42907.1|42926.6|42906.6|42927.1|42907.1|42924.6|42904.6|2
1639687980000|2021-12-16 20:53:00|42927.1|42907.1|42929.1|42909.1|42929.6|42909.6|42926.6|42906.6|0
1639687990000|2021-12-16 20:53:10|42928.6|42908.6|42929.1|42909.1|42929.1|42909.1|42928.6|42908.6|0
1639688000000|2021-12-16 20:53:20|42928.6|42908.6|42929.1|42909.1|42929.1|42909.1|42928.6|42908.6|0
1639688010000|2021-12-16 20:53:30|42928.6|42908.6|42931.6|42911.6|42931.6|42911.6|42928.6|42908.6|2
1639688020000|2021-12-16 20:53:40|42929.6|42909.6|42926.6|42906.6|42929.6|42909.6|42926.6|42906.6|2
1639688030000|2021-12-16 20:53:50|42924.6|42904.6|42924.6|42904.6|42926.6|42906.6|42924.1|42904.1|0
1639688040000|2021-12-16 20:54:00|42924.1|42904.1|42929.1|42909.1|42929.1|42909.1|42924.1|42904.1|1
1639688050000|2021-12-16 20:54:10|42927.1|42907.1|42926.6|42906.6|42929.1|42909.1|42926.6|42906.6|5
1639688060000|2021-12-16 20:54:20|42924.1|42904.1|42922.1|42902.1|42924.1|42904.1|42919.6|42899.6|1
1639688070000|2021-12-16 20:54:30|42921.6|42901.6|42921.1|42901.1|42921.6|42901.6|42919.1|42899.1|0
1639688080000|2021-12-16 20:54:40|42919.6|42899.6|42906.6|42886.6|42919.6|42899.6|42906.6|42886.6|5
1639688090000|2021-12-16 20:54:50|42904.6|42884.6|42904.1|42884.1|42904.6|42884.6|42904.1|42884.1|0
1639688100000|2021-12-16 20:55:00|42906.1|42886.1|42909.1|42889.1|42911.6|42891.6|42906.1|42886.1|0
1639688110000|2021-12-16 20:55:10|42907.1|42887.1|42906.1|42886.1|42907.1|42887.1|42904.1|42884.1|6
1639688120000|2021-12-16 20:55:20|42906.6|42886.6|42901.6|42881.6|42906.6|42886.6|42901.6|42881.6|1
1639688130000|2021-12-16 20:55:30|42901.1|42881.1|42904.1|42884.1|42904.1|42884.1|42901.1|42881.1|2
1639688140000|2021-12-16 20:55:40|42906.6|42886.6|42908.6|42888.6|42908.6|42888.6|42906.6|42886.6|1
1639688150000|2021-12-16 20:55:50|42909.1|42889.1|42914.1|42894.1|42914.1|42894.1|42909.1|42889.1|0
1639688160000|2021-12-16 20:56:00|42913.6|42893.6|42916.6|42896.6|42916.6|42896.6|42913.6|42893.6|5
1639688170000|2021-12-16 20:56:10|42919.1|42899.1|42919.1|42899.1|42919.1|42899.1|42919.1|42899.1|1
1639688180000|2021-12-16 20:56:20|42921.6|42901.6|42921.6|42901.6|42921.6|42901.6|42919.6|42899.6|0
1639688190000|2021-12-16 20:56:30|42919.1|42899.1|42921.6|42901.6|42924.1|42904.1|42919.1|42899.1|1
1639688200000|2021-12-16 20:56:40|42923.6|42903.6|42922.1|42902.1|42923.6|42903.6|42922.1|42902.1|0
1639688210000|2021-12-16 20:56:50|42921.6|42901.6|42926.6|42906.6|42926.6|42906.6|42921.6|42901.6|0
1639688220000|2021-12-16 20:57:00|42924.6|42904.6|42921.6|42901.6|42924.6|42904.6|42919.1|42899.1|1
1639688230000|2021-12-16 20:57:10|42919.6|42899.6|42919.1|42899.1|42921.6|42901.6|42919.1|42899.1|0
1639688240000|2021-12-16 20:57:20|42921.1|42901.1|42919.1|42899.1|42921.6|42901.6|42919.1|42899.1|0
1639688250000|2021-12-16 20:57:30|42921.6|42901.6|42919.1|42899.1|42921.6|42901.6|42919.1|42899.1|1
1639688280000|2021-12-16 20:58:00|42916.6|42896.6|42914.1|42894.1|42916.6|42896.6|42914.1|42894.1|5
1639688290000|2021-12-16 20:58:10|42911.6|42891.6|42909.6|42889.6|42911.6|42891.6|42909.1|42889.1|0
1639688300000|2021-12-16 20:58:20|42911.1|42891.1|42911.6|42891.6|42911.6|42891.6|42909.1|42889.1|0
1639688320000|2021-12-16 20:58:40|42913.6|42893.6|42913.6|42893.6|42913.6|42893.6|42913.6|42893.6|0
1639688330000|2021-12-16 20:58:50|42914.1|42894.1|42914.1|42894.1|42914.1|42894.1|42914.1|42894.1|1
1639688340000|2021-12-16 20:59:00|42916.6|42896.6|42921.6|42901.6|42921.6|42901.6|42916.6|42896.6|1
1639688350000|2021-12-16 20:59:10|42919.6|42899.6|42919.1|42899.1|42919.6|42899.6|42919.1|42899.1|3
1639688360000|2021-12-16 20:59:20|42921.6|42901.6|42921.6|42901.6|42921.6|42901.6|42921.6|42901.6|4
1639688370000|2021-12-16 20:59:30|42928.1|42908.1|42926.6|42906.6|42928.1|42908.1|42924.1|42904.1|9
1639688380000|2021-12-16 20:59:40|42924.6|42904.6|42913.6|42893.6|42924.6|42904.6|42913.6|42893.6|3
1639688390000|2021-12-16 20:59:50|42911.6|42891.6|42906.6|42886.6|42911.6|42891.6|42904.1|42884.1|16
1639688400000|2021-12-16 21:00:00|42909.1|42889.1|42909.1|42889.1|42911.6|42891.6|42909.1|42889.1|5
1639688410000|2021-12-16 21:00:10|42907.1|42887.1|42896.1|42876.1|42909.1|42889.1|42896.1|42876.1|12
1639688420000|2021-12-16 21:00:20|42898.6|42878.6|42894.1|42874.1|42899.1|42879.1|42893.6|42873.6|1
1639688430000|2021-12-16 21:00:30|42893.6|42873.6|42896.1|42876.1|42896.1|42876.1|42893.6|42873.6|8
1639688440000|2021-12-16 21:00:40|42898.6|42878.6|42904.1|42884.1|42904.1|42884.1|42898.6|42878.6|2
1639688450000|2021-12-16 21:00:50|42906.1|42886.1|42909.1|42889.1|42909.1|42889.1|42906.1|42886.1|1
1639688460000|2021-12-16 21:01:00|42911.1|42891.1|42914.1|42894.1|42914.1|42894.1|42911.1|42891.1|0
1639688470000|2021-12-16 21:01:10|42916.1|42896.1|42916.6|42896.6|42916.6|42896.6|42916.1|42896.1|0
1639688480000|2021-12-16 21:01:20|42914.1|42894.1|42909.1|42889.1|42914.1|42894.1|42909.1|42889.1|0
1639688490000|2021-12-16 21:01:30|||||||||1
1639688500000|2021-12-16 21:01:40|42911.6|42891.6|42911.6|42891.6|42911.6|42891.6|42911.6|42891.6|0
1639688510000|2021-12-16 21:01:50|42913.6|42893.6|42911.6|42891.6|42914.1|42894.1|42911.6|42891.6|0
1639688530000|2021-12-16 21:02:10|42912.1|42892.1|42911.6|42891.6|42912.1|42892.1|42911.6|42891.6|6
1639688550000|2021-12-16 21:02:30|42907.1|42887.1|42905.6|42885.6|42907.1|42887.1|42905.6|42885.6|0
1639688560000|2021-12-16 21:02:40|42906.1|42886.1|42906.6|42886.6|42906.6|42886.6|42906.1|42886.1|0
1639688600000|2021-12-16 21:03:20|||||||||1
1639688620000|2021-12-16 21:03:40|42908.6|42888.6|42914.1|42894.1|42914.1|42894.1|42908.6|42888.6|1
1639688650000|2021-12-16 21:04:10|42916.6|42896.6|42921.6|42901.6|42921.6|42901.6|42916.6|42896.6|0
1639688680000|2021-12-16 21:04:40|42923.6|42903.6|42926.1|42906.1|42926.1|42906.1|42923.6|42903.6|1
1639688690000|2021-12-16 21:04:50|42924.1|42904.1|42924.1|42904.1|42924.1|42904.1|42924.1|42904.1|2
1639688700000|2021-12-16 21:05:00|42924.6|42904.6|42929.1|42909.1|42929.1|42909.1|42924.6|42904.6|2
1639688770000|2021-12-16 21:06:10|42931.1|42911.1|42931.6|42911.6|42931.6|42911.6|42931.1|42911.1|0
1639688810000|2021-12-16 21:06:50|42929.1|42909.1|42927.1|42907.1|42929.1|42909.1|42926.6|42906.6|1
1639688820000|2021-12-16 21:07:00|42926.6|42906.6|42926.6|42906.6|42926.6|42906.6|42926.6|42906.6|0
1639688850000|2021-12-16 21:07:30|42924.6|42904.6|42924.1|42904.1|42924.6|42904.6|42924.1|42904.1|0
1639688860000|2021-12-16 21:07:40|42922.1|42902.1|42919.1|42899.1|42922.1|42902.1|42919.1|42899.1|10
1639688880000|2021-12-16 21:08:00|42919.6|42899.6|42917.1|42897.1|42919.6|42899.6|42917.1|42897.1|0
1639688890000|2021-12-16 21:08:10|42921.6|42901.6|42921.6|42901.6|42921.6|42901.6|42921.6|42901.6|0
1639688900000|2021-12-16 21:08:20|42923.6|42903.6|42924.1|42904.1|42924.1|42904.1|42923.6|42903.6|1
1639688930000|2021-12-16 21:08:50|42926.1|42906.1|42926.6|42906.6|42926.6|42906.6|42926.1|42906.1|0
1639688940000|2021-12-16 21:09:00|42928.6|42908.6|42929.1|42909.1|42929.1|42909.1|42928.6|42908.6|0
1639688980000|2021-12-16 21:09:40|42929.6|42909.6|42929.6|42909.6|42929.6|42909.6|42929.6|42909.6|1
1639688990000|2021-12-16 21:09:50|42929.1|42909.1|42929.1|42909.1|42929.1|42909.1|42926.6|42906.6|3
1639689010000|2021-12-16 21:10:10|42927.1|42907.1|42929.1|42909.1|42929.1|42909.1|42926.6|42906.6|1
1639689040000|2021-12-16 21:10:40|42926.6|42906.6|42926.6|42906.6|42926.6|42906.6|42926.6|42906.6|0
1639689060000|2021-12-16 21:11:00|42928.6|42908.6|42929.1|42909.1|42929.1|42909.1|42928.6|42908.6|1
1639689080000|2021-12-16 21:11:20|42924.1|42904.1|42924.1|42904.1|42924.1|42904.1|42924.1|42904.1|1
1639689110000|2021-12-16 21:11:50|||||||||2
1639689120000|2021-12-16 21:12:00|42921.6|42901.6|42921.6|42901.6|42921.6|42901.6|42921.6|42901.6|0
1639689130000|2021-12-16 21:12:10|42919.1|42899.1|42918.6|42898.6|42919.1|42899.1|42918.6|42898.6|0
1639689140000|2021-12-16 21:12:20|42919.1|42899.1|42919.1|42899.1|42919.1|42899.1|42918.6|42898.6|0
1639689160000|2021-12-16 21:12:40|42918.6|42898.6|42918.6|42898.6|42918.6|42898.6|42918.6|42898.6|0
1639689170000|2021-12-16 21:12:50|42919.1|42899.1|42918.6|42898.6|42919.1|42899.1|42918.6|42898.6|0
1639689180000|2021-12-16 21:13:00|42919.1|42899.1|42919.1|42899.1|42919.1|42899.1|42919.1|42899.1|0
1639689190000|2021-12-16 21:13:10|42921.1|42901.1|42919.1|42899.1|42921.1|42901.1|42919.1|42899.1|3
1639689200000|2021-12-16 21:13:20|42916.6|42896.6|42916.6|42896.6|42916.6|42896.6|42916.6|42896.6|1
1639689210000|2021-12-16 21:13:30|42914.6|42894.6|42914.1|42894.1|42914.6|42894.6|42914.1|42894.1|1
1639689220000|2021-12-16 21:13:40|42911.6|42891.6|42911.6|42891.6|42911.6|42891.6|42911.6|42891.6|0
1639689240000|2021-12-16 21:14:00|42913.6|42893.6|42914.1|42894.1|42914.1|42894.1|42913.6|42893.6|0
1639689260000|2021-12-16 21:14:20|||||||||2
1639689270000|2021-12-16 21:14:30|42916.6|42896.6|42919.1|42899.1|42919.1|42899.1|42916.6|42896.6|1
1639689290000|2021-12-16 21:14:50|42921.6|42901.6|42921.6|42901.6|42921.6|42901.6|42921.6|42901.6|0
1639689300000|2021-12-16 21:15:00|42919.1|42899.1|42921.1|42901.1|42921.6|42901.6|42919.1|42899.1|0
1639689310000|2021-12-16 21:15:10|42919.6|42899.6|42919.1|42899.1|42921.6|42901.6|42919.1|42899.1|0
1639689320000|2021-12-16 21:15:20|42917.1|42897.1|42911.6|42891.6|42917.1|42897.1|42909.1|42889.1|0
1639689330000|2021-12-16 21:15:30|42909.6|42889.6|42911.6|42891.6|42911.6|42891.6|42908.6|42888.6|0
1639689340000|2021-12-16 21:15:40|42909.6|42889.6|42911.6|42891.6|42911.6|42891.6|42909.1|42889.1|0
1639689410000|2021-12-16 21:16:50|42918.6|42898.6|42919.1|42899.1|42919.1|42899.1|42918.6|42898.6|2
1639689480000|2021-12-16 21:18:00|42921.6|42901.6|42921.6|42901.6|42921.6|42901.6|42921.6|42901.6|1
1639689500000|2021-12-16 21:18:20|||||||||1
1639689530000|2021-12-16 21:18:50|||||||||2
1639689540000|2021-12-16 21:19:00|42919.6|42899.6|42919.1|42899.1|42919.6|42899.6|42919.1|42899.1|0
1639689550000|2021-12-16 21:19:10|42918.6|42898.6|42911.6|42891.6|42918.6|42898.6|42911.6|42891.6|1
1639689560000|2021-12-16 21:19:20|42913.6|42893.6|42914.1|42894.1|42914.1|42894.1|42913.6|42893.6|1
1639689570000|2021-12-16 21:19:30|42916.6|42896.6|42919.1|42899.1|42919.1|42899.1|42916.6|42896.6|0
1639689580000|2021-12-16 21:19:40|42917.1|42897.1|42916.6|42896.6|42917.1|42897.1|42916.6|42896.6|0
1639689590000|2021-12-16 21:19:50|||||||||1
1639689600000|2021-12-16 21:20:00|42918.6|42898.6|42921.6|42901.6|42921.6|42901.6|42918.6|42898.6|0
1639689610000|2021-12-16 21:20:10|||||||||3
1639689620000|2021-12-16 21:20:20|42919.6|42899.6|42919.6|42899.6|42919.6|42899.6|42919.6|42899.6|0
1639689630000|2021-12-16 21:20:30|42919.1|42899.1|42919.1|42899.1|42919.1|42899.1|42919.1|42899.1|2
1639689650000|2021-12-16 21:20:50|42911.6|42891.6|42911.6|42891.6|42911.6|42891.6|42911.6|42891.6|1
1639689670000|2021-12-16 21:21:10|42909.6|42889.6|42909.1|42889.1|42909.6|42889.6|42909.1|42889.1|2
1639689690000|2021-12-16 21:21:30|42911.6|42891.6|42909.1|42889.1|42911.6|42891.6|42909.1|42889.1|1
1639689700000|2021-12-16 21:21:40|42911.6|42891.6|42911.6|42891.6|42911.6|42891.6|42911.6|42891.6|1
1639689710000|2021-12-16 21:21:50|42916.6|42896.6|42916.6|42896.6|42916.6|42896.6|42916.6|42896.6|3
1639689720000|2021-12-16 21:22:00|||||||||1
1639689770000|2021-12-16 21:22:50|42916.1|42896.1|42916.6|42896.6|42916.6|42896.6|42916.1|42896.1|1
1639689790000|2021-12-16 21:23:10|42918.6|42898.6|42921.1|42901.1|42921.1|42901.1|42918.6|42898.6|0
1639689810000|2021-12-16 21:23:30|42921.6|42901.6|42924.1|42904.1|42924.1|42904.1|42921.6|42901.6|0
1639689820000|2021-12-16 21:23:40|42926.6|42906.6|42926.6|42906.6|42926.6|42906.6|42926.6|42906.6|0
1639689830000|2021-12-16 21:23:50|42924.6|42904.6|42924.1|42904.1|42924.6|42904.6|42924.1|42904.1|1
1639689850000|2021-12-16 21:24:10|42926.6|42906.6|42924.1|42904.1|42926.6|42906.6|42924.1|42904.1|0
1639689860000|2021-12-16 21:24:20|||||||||1
1639689870000|2021-12-16 21:24:30|42929.1|42909.1|42928.6|42908.6|42929.1|42909.1|42926.6|42906.6|2
1639689890000|2021-12-16 21:24:50|||||||||4
1639689900000|2021-12-16 21:25:00|42931.6|42911.6|42931.6|42911.6|42931.6|42911.6|42931.6|42911.6|0
1639689920000|2021-12-16 21:25:20|42934.1|42914.1|42934.1|42914.1|42934.1|42914.1|42934.1|42914.1|5
1639689940000|2021-12-16 21:25:40|42936.6|42916.6|42936.6|42916.6|42936.6|42916.6|42936.1|42916.1|7
1639689950000|2021-12-16 21:25:50|42939.1|42919.1|42939.1|42919.1|42939.1|42919.1|42939.1|42919.1|3
1639689970000|2021-12-16 21:26:10|||||||||4
1639689980000|2021-12-16 21:26:20|42941.6|42921.6|42943.6|42923.6|42943.6|42923.6|42941.6|42921.6|3
1639689990000|2021-12-16 21:26:30|42945.6|42925.6|42946.6|42926.6|42946.6|42926.6|42943.6|42923.6|0
1639690010000|2021-12-16 21:26:50|42949.1|42929.1|42949.1|42929.1|42949.1|42929.1|42949.1|42929.1|3
1639690020000|2021-12-16 21:27:00|42951.6|42931.6|42951.6|42931.6|42951.6|42931.6|42951.6|42931.6|1
1639690030000|2021-12-16 21:27:10|||||||||1
1639690040000|2021-12-16 21:27:20|42953.6|42933.6|42949.1|42929.1|42953.6|42933.6|42949.1|42929.1|3
1639690070000|2021-12-16 21:27:50|42953.6|42933.6|42953.6|42933.6|42953.6|42933.6|42953.6|42933.6|1
1639690100000|2021-12-16 21:28:20|||||||||6
1639690110000|2021-12-16 21:28:30|||||||||2
1639690130000|2021-12-16 21:28:50|42956.6|42936.6|42956.6|42936.6|42956.6|42936.6|42956.6|42936.6|9
1639690140000|2021-12-16 21:29:00|42958.6|42938.6|42953.6|42933.6|42958.6|42938.6|42953.6|42933.6|10
1639690150000|2021-12-16 21:29:10|42953.1|42933.1|42953.1|42933.1|42953.6|42933.6|42953.1|42933.1|4
1639690160000|2021-12-16 21:29:20|42953.6|42933.6|42954.1|42934.1|42954.1|42934.1|42953.6|42933.6|3
1639690170000|2021-12-16 21:29:30|||||||||4
1639690180000|2021-12-16 21:29:40|42958.1|42938.1|42954.1|42934.1|42958.6|42938.6|42954.1|42934.1|5
1639690190000|2021-12-16 21:29:50|42958.6|42938.6|42959.1|42939.1|42959.1|42939.1|42958.6|42938.6|1
1639690200000|2021-12-16 21:30:00|42957.1|42937.1|42954.6|42934.6|42959.1|42939.1|42954.6|42934.6|2
1639690210000|2021-12-16 21:30:10|42959.1|42939.1|42957.6|42937.6|42959.1|42939.1|42957.6|42937.6|3
1639690250000|2021-12-16 21:30:50|42962.1|42942.1|42962.1|42942.1|42962.1|42942.1|42962.1|42942.1|3
1639690260000|2021-12-16 21:31:00|42964.1|42944.1|42964.1|42944.1|42964.1|42944.1|42964.1|42944.1|2
1639690280000|2021-12-16 21:31:20|||||||||4
1639690310000|2021-12-16 21:31:50|||||||||4
1639690320000|2021-12-16 21:32:00|42966.6|42946.6|42966.6|42946.6|42966.6|42946.6|42966.6|42946.6|5
1639690330000|2021-12-16 21:32:10|||||||||1
1639690350000|2021-12-16 21:32:30|42969.6|42949.6|42969.6|42949.6|42969.6|42949.6|42969.6|42949.6|0
1639690390000|2021-12-16 21:33:10|||||||||4
1639690400000|2021-12-16 21:33:20|42975.6|42955.6|42975.6|42955.6|42975.6|42955.6|42975.6|42955.6|7
1639690410000|2021-12-16 21:33:30|42977.6|42957.6|42975.6|42955.6|42977.6|42957.6|42975.6|42955.6|5
1639690430000|2021-12-16 21:33:50|42976.1|42956.1|42977.1|42957.1|42979.6|42959.6|42976.1|42956.1|8
1639690440000|2021-12-16 21:34:00|42976.6|42956.6|42974.1|42954.1|42976.6|42956.6|42974.1|42954.1|0
1639690450000|2021-12-16 21:34:10|42977.1|42957.1|42977.1|42957.1|42977.1|42957.1|42977.1|42957.1|4
1639690480000|2021-12-16 21:34:40|42984.6|42964.6|42984.6|42964.6|42984.6|42964.6|42984.6|42964.6|3
1639690490000|2021-12-16 21:34:50|42986.6|42966.6|42987.1|42967.1|42989.1|42969.1|42984.6|42964.6|0
1639690510000|2021-12-16 21:35:10|42989.1|42969.1|42987.1|42967.1|42989.6|42969.6|42987.1|42967.1|1
1639690520000|2021-12-16 21:35:20|42991.6|42971.6|42991.6|42971.6|42991.6|42971.6|42991.6|42971.6|2
1639690530000|2021-12-16 21:35:30|42992.1|42972.1|42991.6|42971.6|42994.1|42974.1|42991.6|42971.6|5
1639690540000|2021-12-16 21:35:40|42992.1|42972.1|42994.1|42974.1|42994.1|42974.1|42992.1|42972.1|0
1639690550000|2021-12-16 21:35:50|||||||||1
1639690560000|2021-12-16 21:36:00|||||||||4
1639690580000|2021-12-16 21:36:20|42992.1|42972.1|42992.1|42972.1|42992.1|42972.1|42992.1|42972.1|0
1639690590000|2021-12-16 21:36:30|42994.1|42974.1|42992.1|42972.1|42994.1|42974.1|42991.6|42971.6|0
1639690600000|2021-12-16 21:36:40|42993.6|42973.6|42991.6|42971.6|42993.6|42973.6|42991.6|42971.6|0
1639690610000|2021-12-16 21:36:50|42994.1|42974.1|42994.1|42974.1|42994.1|42974.1|42994.1|42974.1|4
1639690620000|2021-12-16 21:37:00|42991.6|42971.6|42989.1|42969.1|42991.6|42971.6|42989.1|42969.1|0
1639690630000|2021-12-16 21:37:10|||||||||1
1639690640000|2021-12-16 21:37:20|42993.6|42973.6|42994.1|42974.1|42994.1|42974.1|42992.1|42972.1|1
1639690650000|2021-12-16 21:37:30|42993.6|42973.6|42993.6|42973.6|42993.6|42973.6|42993.6|42973.6|1
1639690660000|2021-12-16 21:37:40|42994.1|42974.1|42994.1|42974.1|42994.1|42974.1|42994.1|42974.1|1
1639690680000|2021-12-16 21:38:00|42992.1|42972.1|42994.1|42974.1|42994.1|42974.1|42991.6|42971.6|2
1639690690000|2021-12-16 21:38:10|||||||||2
1639690710000|2021-12-16 21:38:30|||||||||1
1639690740000|2021-12-16 21:39:00|42992.1|42972.1|42991.6|42971.6|42992.1|42972.1|42991.6|42971.6|2
1639690750000|2021-12-16 21:39:10|42993.6|42973.6|42994.1|42974.1|42994.1|42974.1|42993.6|42973.6|0
1639690770000|2021-12-16 21:39:30|42991.6|42971.6|42991.6|42971.6|42991.6|42971.6|42991.6|42971.6|1
1639690800000|2021-12-16 21:40:00|42993.6|42973.6|42991.6|42971.6|42993.6|42973.6|42991.6|42971.6|1
1639690810000|2021-12-16 21:40:10|42994.1|42974.1|42994.1|42974.1|42994.1|42974.1|42994.1|42974.1|0
1639690830000|2021-12-16 21:40:30|42991.6|42971.6|42991.6|42971.6|42991.6|42971.6|42991.6|42971.6|0
1639690840000|2021-12-16 21:40:40|42994.1|42974.1|42994.1|42974.1|42994.1|42974.1|42994.1|42974.1|0
1639690860000|2021-12-16 21:41:00|42991.6|42971.6|42989.1|42969.1|42991.6|42971.6|42989.1|42969.1|0
1639690870000|2021-12-16 21:41:10|||||||||2
1639690890000|2021-12-16 21:41:30|42987.1|42967.1|42987.1|42967.1|42987.1|42967.1|42987.1|42967.1|6
1639690900000|2021-12-16 21:41:40|42986.6|42966.6|42986.6|42966.6|42987.1|42967.1|42986.6|42966.6|0
1639690910000|2021-12-16 21:41:50|42987.1|42967.1|42989.1|42969.1|42989.1|42969.1|42987.1|42967.1|2
1639690920000|2021-12-16 21:42:00|42987.1|42967.1|42987.1|42967.1|42987.1|42967.1|42987.1|42967.1|0
1639690930000|2021-12-16 21:42:10|42989.1|42969.1|42989.1|42969.1|42989.1|42969.1|42989.1|42969.1|0
1639690940000|2021-12-16 21:42:20|42987.1|42967.1|42989.1|42969.1|42989.1|42969.1|42987.1|42967.1|0
1639690950000|2021-12-16 21:42:30|42987.1|42967.1|42987.1|42967.1|42987.1|42967.1|42987.1|42967.1|0
1639690960000|2021-12-16 21:42:40|42989.1|42969.1|42989.1|42969.1|42989.1|42969.1|42989.1|42969.1|0
1639690970000|2021-12-16 21:42:50|42987.1|42967.1|42986.6|42966.6|42987.1|42967.1|42986.6|42966.6|0
1639690980000|2021-12-16 21:43:00|42987.1|42967.1|42981.6|42961.6|42987.1|42967.1|42981.6|42961.6|3
1639690990000|2021-12-16 21:43:10|42979.6|42959.6|42979.6|42959.6|42979.6|42959.6|42979.6|42959.6|1
1639691030000|2021-12-16 21:43:50|42979.1|42959.1|42979.1|42959.1|42979.1|42959.1|42979.1|42959.1|1
1639691050000|2021-12-16 21:44:10|42976.6|42956.6|42979.1|42959.1|42979.1|42959.1|42976.6|42956.6|2
1639691090000|2021-12-16 21:44:50|42981.6|42961.6|42981.6|42961.6|42981.6|42961.6|42981.6|42961.6|0
1639691100000|2021-12-16 21:45:00|42984.1|42964.1|42986.1|42966.1|42986.1|42966.1|42984.1|42964.1|3
1639691110000|2021-12-16 21:45:10|42989.1|42969.1|42989.1|42969.1|42989.1|42969.1|42989.1|42969.1|3
1639691130000|2021-12-16 21:45:30|42991.1|42971.1|42991.1|42971.1|42991.1|42971.1|42991.1|42971.1|2
1639691150000|2021-12-16 21:45:50|||||||||1
1639691160000|2021-12-16 21:46:00|42994.1|42974.1|42991.6|42971.6|42994.1|42974.1|42991.6|42971.6|7
1639691210000|2021-12-16 21:46:50|42994.1|42974.1|42994.1|42974.1|42994.1|42974.1|42994.1|42974.1|5
1639691220000|2021-12-16 21:47:00|42993.6|42973.6|42991.6|42971.6|42993.6|42973.6|42991.6|42971.6|1
1639691230000|2021-12-16 21:47:10|42994.1|42974.1|42994.1|42974.1|42994.1|42974.1|42994.1|42974.1|1
1639691240000|2021-12-16 21:47:20|43003.6|42983.6|43001.6|42981.6|43003.6|42983.6|43001.6|42981.6|6
1639691260000|2021-12-16 21:47:40|42999.1|42979.1|43001.6|42981.6|43001.6|42981.6|42999.1|42979.1|0
1639691270000|2021-12-16 21:47:50|43004.1|42984.1|43001.6|42981.6|43004.1|42984.1|43001.6|42981.6|0
1639691320000|2021-12-16 21:48:40|43003.6|42983.6|43001.6|42981.6|43003.6|42983.6|43001.6|42981.6|1
1639691330000|2021-12-16 21:48:50|||||||||1
1639691340000|2021-12-16 21:49:00|43006.1|42986.1|43008.6|42988.6|43008.6|42988.6|43006.1|42986.1|1
1639691350000|2021-12-16 21:49:10|43007.1|42987.1|43006.6|42986.6|43007.1|42987.1|43006.6|42986.6|10
1639691360000|2021-12-16 21:49:20|43007.1|42987.1|43011.6|42991.6|43011.6|42991.6|43007.1|42987.1|10
1639691370000|2021-12-16 21:49:30|43014.1|42994.1|43014.1|42994.1|43016.6|42996.6|43014.1|42994.1|10
1639691380000|2021-12-16 21:49:40|43016.6|42996.6|43014.1|42994.1|43019.1|42999.1|43014.1|42994.1|4
1639691390000|2021-12-16 21:49:50|||||||||2
1639691400000|2021-12-16 21:50:00|43016.6|42996.6|43014.1|42994.1|43016.6|42996.6|43014.1|42994.1|4
1639691440000|2021-12-16 21:50:40|||||||||1
1639691460000|2021-12-16 21:51:00|43011.6|42991.6|43009.1|42989.1|43011.6|42991.6|43008.6|42988.6|4
1639691470000|2021-12-16 21:51:10|43008.6|42988.6|43008.6|42988.6|43008.6|42988.6|43008.6|42988.6|0
1639691480000|2021-12-16 21:51:20|43006.6|42986.6|43006.1|42986.1|43008.6|42988.6|43006.1|42986.1|0
1639691510000|2021-12-16 21:51:50|43009.1|42989.1|43007.1|42987.1|43009.1|42989.1|43007.1|42987.1|4
1639691520000|2021-12-16 21:52:00|43009.1|42989.1|43007.1|42987.1|43009.1|42989.1|43007.1|42987.1|3
1639691530000|2021-12-16 21:52:10|43009.1|42989.1|43009.1|42989.1|43009.1|42989.1|43009.1|42989.1|0
1639691550000|2021-12-16 21:52:30|43007.1|42987.1|43004.1|42984.1|43007.1|42987.1|43004.1|42984.1|7
1639691560000|2021-12-16 21:52:40|||||||||1
1639691620000|2021-12-16 21:53:40|43002.1|42982.1|43001.6|42981.6|43002.1|42982.1|43001.6|42981.6|2
1639691630000|2021-12-16 21:53:50|||||||||1
1639691640000|2021-12-16 21:54:00|43004.1|42984.1|43003.6|42983.6|43004.1|42984.1|43001.6|42981.6|2
1639691650000|2021-12-16 21:54:10|43004.1|42984.1|43004.1|42984.1|43004.1|42984.1|43004.1|42984.1|0
1639691660000|2021-12-16 21:54:20|43001.6|42981.6|43001.6|42981.6|43001.6|42981.6|43001.6|42981.6|0
1639691670000|2021-12-16 21:54:30|43003.6|42983.6|43004.1|42984.1|43004.1|42984.1|43003.6|42983.6|0
1639691680000|2021-12-16 21:54:40|||||||||1
1639691700000|2021-12-16 21:55:00|43002.1|42982.1|43003.6|42983.6|43004.1|42984.1|43001.6|42981.6|8
1639691710000|2021-12-16 21:55:10|43004.1|42984.1|43004.1|42984.1|43004.1|42984.1|43003.6|42983.6|1
1639691760000|2021-12-16 21:56:00|43001.6|42981.6|43001.6|42981.6|43001.6|42981.6|43001.6|42981.6|2
1639691770000|2021-12-16 21:56:10|42999.6|42979.6|42999.6|42979.6|42999.6|42979.6|42999.6|42979.6|0
1639691780000|2021-12-16 21:56:20|43001.1|42981.1|43001.6|42981.6|43001.6|42981.6|42999.1|42979.1|0
1639691790000|2021-12-16 21:56:30|43003.6|42983.6|43004.1|42984.1|43004.1|42984.1|43003.6|42983.6|0
1639691800000|2021-12-16 21:56:40|43001.6|42981.6|43001.6|42981.6|43003.6|42983.6|43001.6|42981.6|0
1639691810000|2021-12-16 21:56:50|43003.6|42983.6|42999.1|42979.1|43003.6|42983.6|42999.1|42979.1|1
1639691820000|2021-12-16 21:57:00|43001.6|42981.6|43001.6|42981.6|43001.6|42981.6|42999.1|42979.1|0
1639691830000|2021-12-16 21:57:10|42999.1|42979.1|42999.1|42979.1|42999.1|42979.1|42999.1|42979.1|1
1639691880000|2021-12-16 21:58:00|||||||||1
1639691890000|2021-12-16 21:58:10|||||||||2
1639691900000|2021-12-16 21:58:20|||||||||2
1639691920000|2021-12-16 21:58:40|||||||||5
1639691940000|2021-12-16 21:59:00|43001.1|42981.1|43001.1|42981.1|43001.1|42981.1|43001.1|42981.1|1
1639691950000|2021-12-16 21:59:10|43001.6|42981.6|43001.6|42981.6|43001.6|42981.6|42999.1|42979.1|1
1639691970000|2021-12-16 21:59:30|43003.6|42983.6|43001.6|42981.6|43003.6|42983.6|43001.6|42981.6|5
1639691980000|2021-12-16 21:59:40|43002.1|42982.1|43001.6|42981.6|43006.6|42986.6|43001.6|42981.6|10
1639691990000|2021-12-16 21:59:50|42999.1|42979.1|42999.1|42979.1|42999.1|42979.1|42999.1|42979.1|2
1639695600000|2021-12-16 23:00:00|43008|42988|42974.5|42954.5|43008|42988|42974.5|42954.5|12
1639695610000|2021-12-16 23:00:10|42974|42954|42972|42952|42974|42954|42972|42952|2
1639695620000|2021-12-16 23:00:20|42974|42954|42979.5|42959.5|42979.5|42959.5|42974|42954|6
1639695630000|2021-12-16 23:00:30|42974.5|42954.5|42974.5|42954.5|42974.5|42954.5|42974.5|42954.5|5
1639695640000|2021-12-16 23:00:40|42972|42952|42972|42952|42972|42952|42972|42952|0
1639695650000|2021-12-16 23:00:50|42940|42920|42932|42912|42940|42920|42932|42912|8
1639695660000|2021-12-16 23:01:00|42934.5|42914.5|42949.5|42929.5|42949.5|42929.5|42934.5|42914.5|4
1639695670000|2021-12-16 23:01:10|||||||||2
1639695690000|2021-12-16 23:01:30|42950|42930|42955|42935|42955|42935|42950|42930|3
1639695710000|2021-12-16 23:01:50|42957|42937|42957.5|42937.5|42957.5|42937.5|42957|42937|0
1639695720000|2021-12-16 23:02:00|42957|42937|42957|42937|42957|42937|42957|42937|3
1639695740000|2021-12-16 23:02:20|42954.5|42934.5|42954.5|42934.5|42954.5|42934.5|42954.5|42934.5|2
1639695750000|2021-12-16 23:02:30|42956.5|42936.5|42957|42937|42957|42937|42956.5|42936.5|0
1639695760000|2021-12-16 23:02:40|42954.5|42934.5|42954.5|42934.5|42954.5|42934.5|42954.5|42934.5|3
1639695780000|2021-12-16 23:03:00|42952.5|42932.5|42947|42927|42952.5|42932.5|42945|42925|4
1639695790000|2021-12-16 23:03:10|42944.5|42924.5|42944.5|42924.5|42944.5|42924.5|42944.5|42924.5|2
1639695800000|2021-12-16 23:03:20|42942|42922|42940|42920|42942|42922|42940|42920|1
1639695810000|2021-12-16 23:03:30|42942|42922|42940|42920|42942|42922|42935|42915|3
1639695820000|2021-12-16 23:03:40|42942|42922|42942|42922|42942|42922|42937|42917|4
1639695830000|2021-12-16 23:03:50|42940|42920|42937.5|42917.5|42942|42922|42937.5|42917.5|1
1639695840000|2021-12-16 23:04:00|42937|42917|42934.5|42914.5|42937|42917|42934.5|42914.5|0
1639695850000|2021-12-16 23:04:10|42932.5|42912.5|42931.5|42911.5|42932.5|42912.5|42931.5|42911.5|4
1639695860000|2021-12-16 23:04:20|42932|42912|42927|42907|42932|42912|42927|42907|2
1639695870000|2021-12-16 23:04:30|42925|42905|42934.5|42914.5|42934.5|42914.5|42925|42905|3
1639695890000|2021-12-16 23:04:50|42939.5|42919.5|42937.5|42917.5|42939.5|42919.5|42937.5|42917.5|4
1639695900000|2021-12-16 23:05:00|42939.5|42919.5|42937.5|42917.5|42942|42922|42937.5|42917.5|1
1639695920000|2021-12-16 23:05:20|42939.5|42919.5|42939.5|42919.5|42939.5|42919.5|42939.5|42919.5|0
1639695930000|2021-12-16 23:05:30|42937.5|42917.5|42934.5|42914.5|42937.5|42917.5|42934.5|42914.5|1
1639695940000|2021-12-16 23:05:40|42932|42912|42930|42910|42932|42912|42930|42910|2
1639695950000|2021-12-16 23:05:50|42932|42912|42932|42912|42932|42912|42929.5|42909.5|0
1639695960000|2021-12-16 23:06:00|42927|42907|42924.5|42904.5|42927|42907|42924.5|42904.5|2
1639695980000|2021-12-16 23:06:20|42927|42907|42934|42914|42934|42914|42927|42907|5
1639695990000|2021-12-16 23:06:30|42934.5|42914.5|42934.5|42914.5|42934.5|42914.5|42934.5|42914.5|0
1639696060000|2021-12-16 23:07:40|42941.5|42921.5|42939|42919|42941.5|42921.5|42937.5|42917.5|5
1639696070000|2021-12-16 23:07:50|42941.5|42921.5|42937|42917|42941.5|42921.5|42937|42917|1
1639696080000|2021-12-16 23:08:00|42939|42919|42937|42917|42939|42919|42937|42917|4
1639696100000|2021-12-16 23:08:20|42941.5|42921.5|42941.5|42921.5|42941.5|42921.5|42941.5|42921.5|8
1639696110000|2021-12-16 23:08:30|42939.5|42919.5|42941.5|42921.5|42941.5|42921.5|42939.5|42919.5|0
1639696150000|2021-12-16 23:09:10|42946|42926|42947|42927|42947|42927|42946|42926|6
1639696180000|2021-12-16 23:09:40|42949|42929|42952|42932|42954|42934|42949|42929|1
1639696190000|2021-12-16 23:09:50|42954|42934|42952.5|42932.5|42954|42934|42952.5|42932.5|0
1639696200000|2021-12-16 23:10:00|42952|42932|42952|42932|42952|42932|42949.5|42929.5|2
1639696230000|2021-12-16 23:10:30|42950|42930|42947|42927|42950|42930|42947|42927|0
1639696240000|2021-12-16 23:10:40|42949.5|42929.5|42949.5|42929.5|42952|42932|42949|42929|0
1639696260000|2021-12-16 23:11:00|42951.5|42931.5|42952|42932|42952|42932|42951.5|42931.5|0
1639696300000|2021-12-16 23:11:40|||||||||3
1639696320000|2021-12-16 23:12:00|42956.5|42936.5|42949.5|42929.5|42956.5|42936.5|42949.5|42929.5|11
1639696330000|2021-12-16 23:12:10|42947.5|42927.5|42949.5|42929.5|42949.5|42929.5|42947.5|42927.5|0
1639696360000|2021-12-16 23:12:40|42950|42930|42953|42933|42953|42933|42950|42930|3
1639696380000|2021-12-16 23:13:00|42955|42935|42955.5|42935.5|42955.5|42935.5|42955|42935|0
1639696410000|2021-12-16 23:13:30|42952.5|42932.5|42952.5|42932.5|42952.5|42932.5|42952.5|42932.5|3
1639696490000|2021-12-16 23:14:50|42950|42930|42947.5|42927.5|42950|42930|42947.5|42927.5|1
1639696500000|2021-12-16 23:15:00|42945.5|42925.5|42940|42920|42945.5|42925.5|42940|42920|0
1639696520000|2021-12-16 23:15:20|42942.5|42922.5|42942.5|42922.5|42942.5|42922.5|42942.5|42922.5|0
1639696530000|2021-12-16 23:15:30|42940|42920|42940|42920|42942.5|42922.5|42940|42920|1
1639696540000|2021-12-16 23:15:40|42940.5|42920.5|42942.5|42922.5|42942.5|42922.5|42940.5|42920.5|0
1639696550000|2021-12-16 23:15:50|42940|42920|42940|42920|42940|42920|42940|42920|0
1639696560000|2021-12-16 23:16:00|42939.5|42919.5|42932.5|42912.5|42939.5|42919.5|42932.5|42912.5|8
1639696570000|2021-12-16 23:16:10|42930.5|42910.5|42930|42910|42930.5|42910.5|42930|42910|0
1639696580000|2021-12-16 23:16:20|42927.5|42907.5|42927.5|42907.5|42927.5|42907.5|42927.5|42907.5|1
1639696590000|2021-12-16 23:16:30|42925|42905|42925|42905|42925|42905|42925|42905|0
1639696620000|2021-12-16 23:17:00|42923|42903|42923|42903|42923|42903|42923|42903|3
1639696630000|2021-12-16 23:17:10|42925|42905|42927.5|42907.5|42927.5|42907.5|42925|42905|0
1639696640000|2021-12-16 23:17:20|42925|42905|42923|42903|42925|42905|42923|42903|3
1639696660000|2021-12-16 23:17:40|42922.5|42902.5|42917.5|42897.5|42922.5|42902.5|42917.5|42897.5|5
1639696670000|2021-12-16 23:17:50|42915.5|42895.5|42915|42895|42915.5|42895.5|42915|42895|0
1639696680000|2021-12-16 23:18:00|42917|42897|42917.5|42897.5|42917.5|42897.5|42917|42897|0
1639696700000|2021-12-16 23:18:20|||||||||2
1639696790000|2021-12-16 23:19:50|||||||||1
1639696860000|2021-12-16 23:21:00|42915.5|42895.5|42917.5|42897.5|42917.5|42897.5|42915|42895|0
1639696880000|2021-12-16 23:21:20|42919.5|42899.5|42920|42900|42920|42900|42919.5|42899.5|0
1639696890000|2021-12-16 23:21:30|42917.5|42897.5|42917.5|42897.5|42917.5|42897.5|42917.5|42897.5|3
1639696920000|2021-12-16 23:22:00|||||||||2
1639696950000|2021-12-16 23:22:30|42922|42902|42922|42902|42922|42902|42922|42902|1
1639696960000|2021-12-16 23:22:40|42922.5|42902.5|42924.5|42904.5|42924.5|42904.5|42922.5|42902.5|0
1639696970000|2021-12-16 23:22:50|42925|42905|42925.5|42905.5|42925.5|42905.5|42925|42905|0
1639697000000|2021-12-16 23:23:20|42925|42905|42925|42905|42925|42905|42925|42905|1
1639697030000|2021-12-16 23:23:50|42922.5|42902.5|42922.5|42902.5|42922.5|42902.5|42922.5|42902.5|0
1639697090000|2021-12-16 23:24:50|42920|42900|42920|42900|42920|42900|42920|42900|0
1639697120000|2021-12-16 23:25:20|42922|42902|42922.5|42902.5|42922.5|42902.5|42922|42902|0
1639697140000|2021-12-16 23:25:40|42920|42900|42920|42900|42920|42900|42920|42900|1
1639697180000|2021-12-16 23:26:20|42917.5|42897.5|42917.5|42897.5|42917.5|42897.5|42917.5|42897.5|0
1639697190000|2021-12-16 23:26:30|||||||||1
1639697200000|2021-12-16 23:26:40|42913|42893|42908|42888|42913|42893|42908|42888|8
1639697210000|2021-12-16 23:26:50|42910.5|42890.5|42907.5|42887.5|42910.5|42890.5|42907.5|42887.5|4
1639697220000|2021-12-16 23:27:00|42905|42885|42907.5|42887.5|42907.5|42887.5|42905|42885|0
1639697230000|2021-12-16 23:27:10|42905.5|42885.5|42905|42885|42905.5|42885.5|42905|42885|0
1639697250000|2021-12-16 23:27:30|42907.5|42887.5|42907.5|42887.5|42907.5|42887.5|42907.5|42887.5|0
1639697260000|2021-12-16 23:27:40|42905.5|42885.5|42907.5|42887.5|42907.5|42887.5|42905|42885|2
1639697280000|2021-12-16 23:28:00|42909.5|42889.5|42910|42890|42910|42890|42909.5|42889.5|0
1639697290000|2021-12-16 23:28:10|42907.5|42887.5|42907.5|42887.5|42907.5|42887.5|42907.5|42887.5|2
1639697300000|2021-12-16 23:28:20|42910|42890|42910|42890|42910|42890|42910|42890|0
1639697310000|2021-12-16 23:28:30|42908|42888|42907.5|42887.5|42908|42888|42907.5|42887.5|0
1639697340000|2021-12-16 23:29:00|42905.5|42885.5|42905|42885|42907.5|42887.5|42905|42885|0
1639697350000|2021-12-16 23:29:10|42907|42887|42905|42885|42907.5|42887.5|42905|42885|0
1639697400000|2021-12-16 23:30:00|42909.5|42889.5|42910|42890|42910|42890|42909.5|42889.5|11
1639697410000|2021-12-16 23:30:10|42912.5|42892.5|42912.5|42892.5|42912.5|42892.5|42912.5|42892.5|2
1639697430000|2021-12-16 23:30:30|42914.5|42894.5|42916.5|42896.5|42916.5|42896.5|42914.5|42894.5|3
1639697470000|2021-12-16 23:31:10|42919.5|42899.5|42917.5|42897.5|42919.5|42899.5|42917.5|42897.5|0
1639697480000|2021-12-16 23:31:20|42920|42900|42920|42900|42920|42900|42920|42900|0
1639697500000|2021-12-16 23:31:40|||||||||1
1639697530000|2021-12-16 23:32:10|42918|42898|42917.5|42897.5|42918|42898|42917.5|42897.5|0
1639697540000|2021-12-16 23:32:20|42915.5|42895.5|42917.5|42897.5|42917.5|42897.5|42913|42893|0
1639697590000|2021-12-16 23:33:10|42920|42900|42920|42900|42920|42900|42920|42900|1
1639697600000|2021-12-16 23:33:20|||||||||1
1639697640000|2021-12-16 23:34:00|42922|42902|42925|42905|42925|42905|42922|42902|0
1639697650000|2021-12-16 23:34:10|42923|42903|42922.5|42902.5|42923|42903|42922.5|42902.5|0
1639697670000|2021-12-16 23:34:30|42925|42905|42922.5|42902.5|42925|42905|42922.5|42902.5|1
1639697680000|2021-12-16 23:34:40|42925|42905|42923|42903|42925|42905|42923|42903|0
1639697690000|2021-12-16 23:34:50|42925|42905|42922.5|42902.5|42927|42907|42922.5|42902.5|1
1639697700000|2021-12-16 23:35:00|42920|42900|42920|42900|42920|42900|42920|42900|0
1639697730000|2021-12-16 23:35:30|42922.5|42902.5|42922.5|42902.5|42922.5|42902.5|42922.5|42902.5|0
1639697740000|2021-12-16 23:35:40|42920|42900|42920|42900|42920|42900|42920|42900|0
1639697800000|2021-12-16 23:36:40|42916|42896|42917.5|42897.5|42917.5|42897.5|42915|42895|3
1639697810000|2021-12-16 23:36:50|42917|42897|42917.5|42897.5|42917.5|42897.5|42917|42897|2
1639697820000|2021-12-16 23:37:00|42915|42895|42913|42893|42915|42895|42913|42893|0
1639697830000|2021-12-16 23:37:10|42917.5|42897.5|42917.5|42897.5|42917.5|42897.5|42912.5|42892.5|0
1639697860000|2021-12-16 23:37:40|42919.5|42899.5|42925|42905|42925|42905|42919.5|42899.5|2
1639697880000|2021-12-16 23:38:00|42927|42907|42927.5|42907.5|42927.5|42907.5|42927|42907|0
1639697890000|2021-12-16 23:38:10|||||||||1
1639697900000|2021-12-16 23:38:20|42925.5|42905.5|42925|42905|42925.5|42905.5|42925|42905|0
1639697940000|2021-12-16 23:39:00|42927|42907|42927.5|42907.5|42927.5|42907.5|42925|42905|0
1639697980000|2021-12-16 23:39:40|42925|42905|42925|42905|42925|42905|42925|42905|0
1639698010000|2021-12-16 23:40:10|42927|42907|42925|42905|42927|42907|42925|42905|0
1639698020000|2021-12-16 23:40:20|42927|42907|42927.5|42907.5|42927.5|42907.5|42927|42907|0
1639698050000|2021-12-16 23:40:50|42930|42910|42940|42920|42940|42920|42930|42910|6
1639698060000|2021-12-16 23:41:00|42937.5|42917.5|42940|42920|42942|42922|42937.5|42917.5|0
1639698070000|2021-12-16 23:41:10|42938|42918|42937.5|42917.5|42938|42918|42937.5|42917.5|0
1639698080000|2021-12-16 23:41:20|42942.5|42922.5|42942.5|42922.5|42942.5|42922.5|42942.5|42922.5|2
1639698130000|2021-12-16 23:42:10|42940.5|42920.5|42940|42920|42941.5|42921.5|42937.5|42917.5|0
1639698140000|2021-12-16 23:42:20|42942|42922|42942.5|42922.5|42942.5|42922.5|42942|42922|0
1639698150000|2021-12-16 23:42:30|42940|42920|42940|42920|42940|42920|42939.5|42919.5|0
1639698180000|2021-12-16 23:43:00|42942.5|42922.5|42942.5|42922.5|42942.5|42922.5|42942.5|42922.5|1
1639698260000|2021-12-16 23:44:20|42940|42920|42940|42920|42940|42920|42940|42920|0
1639698300000|2021-12-16 23:45:00|42942|42922|42940|42920|42942.5|42922.5|42940|42920|1
1639698340000|2021-12-16 23:45:40|42942.5|42922.5|42942.5|42922.5|42942.5|42922.5|42942.5|42922.5|1
1639698360000|2021-12-16 23:46:00|42945|42925|42945|42925|42947|42927|42945|42925|3
1639698370000|2021-12-16 23:46:10|42942.5|42922.5|42942.5|42922.5|42942.5|42922.5|42942.5|42922.5|2
1639698380000|2021-12-16 23:46:20|42942|42922|42942|42922|42942|42922|42942|42922|0
1639698390000|2021-12-16 23:46:30|42939.5|42919.5|42937.5|42917.5|42939.5|42919.5|42937.5|42917.5|0
1639698400000|2021-12-16 23:46:40|42939.5|42919.5|42939.5|42919.5|42939.5|42919.5|42939.5|42919.5|1
1639698420000|2021-12-16 23:47:00|42940|42920|42942.5|42922.5|42942.5|42922.5|42940|42920|1
1639698440000|2021-12-16 23:47:20|||||||||2
1639698450000|2021-12-16 23:47:30|42940|42920|42940|42920|42940|42920|42940|42920|0
1639698490000|2021-12-16 23:48:10|42937.5|42917.5|42937.5|42917.5|42937.5|42917.5|42937.5|42917.5|0
1639698530000|2021-12-16 23:48:50|42935|42915|42935|42915|42935|42915|42935|42915|0
1639698540000|2021-12-16 23:49:00|42937.5|42917.5|42937.5|42917.5|42937.5|42917.5|42937.5|42917.5|0
1639698560000|2021-12-16 23:49:20|42935|42915|42932.5|42912.5|42935|42915|42932.5|42912.5|4
1639698570000|2021-12-16 23:49:30|42937.5|42917.5|42937.5|42917.5|42937.5|42917.5|42937.5|42917.5|6
1639698580000|2021-12-16 23:49:40|42940|42920|42940|42920|42940|42920|42940|42920|2
1639698590000|2021-12-16 23:49:50|42942.5|42922.5|42942.5|42922.5|42942.5|42922.5|42942.5|42922.5|0
1639698600000|2021-12-16 23:50:00|42945|42925|42949.5|42929.5|42949.5|42929.5|42945|42925|5
1639698610000|2021-12-16 23:50:10|42952|42932|42952|42932|42952|42932|42952|42932|4
1639698620000|2021-12-16 23:50:20|42952.5|42932.5|42953|42933|42953|42933|42950.5|42930.5|1
1639698630000|2021-12-16 23:50:30|42957|42937|42957|42937|42957|42937|42957|42937|10
1639698650000|2021-12-16 23:50:50|||||||||1
1639698660000|2021-12-16 23:51:00|||||||||1
1639698690000|2021-12-16 23:51:30|42957.5|42937.5|42960|42940|42960|42940|42957.5|42937.5|2
1639698700000|2021-12-16 23:51:40|42960.5|42940.5|42965|42945|42965|42945|42960.5|42940.5|3
1639698710000|2021-12-16 23:51:50|42967.5|42947.5|42967.5|42947.5|42967.5|42947.5|42967.5|42947.5|5
1639698720000|2021-12-16 23:52:00|42970|42950|42970|42950|42970|42950|42970|42950|5
1639698730000|2021-12-16 23:52:10|42972|42952|42967.5|42947.5|42972.5|42952.5|42967.5|42947.5|0
1639698760000|2021-12-16 23:52:40|42965.5|42945.5|42962.5|42942.5|42965.5|42945.5|42962.5|42942.5|1
1639698790000|2021-12-16 23:53:10|42958|42938|42949.5|42929.5|42958|42938|42949.5|42929.5|4
1639698810000|2021-12-16 23:53:30|42950|42930|42952.5|42932.5|42952.5|42932.5|42950|42930|0
1639698840000|2021-12-16 23:54:00|42954.5|42934.5|42957.5|42937.5|42957.5|42937.5|42954.5|42934.5|0
1639698860000|2021-12-16 23:54:20|||||||||1
1639698870000|2021-12-16 23:54:30|42957|42937|42952.5|42932.5|42957|42937|42952.5|42932.5|1
1639698900000|2021-12-16 23:55:00|42954.5|42934.5|42952.5|42932.5|42954.5|42934.5|42952.5|42932.5|2
1639698960000|2021-12-16 23:56:00|42954.5|42934.5|42952.5|42932.5|42955|42935|42952.5|42932.5|1
1639699000000|2021-12-16 23:56:40|42952|42932|42952|42932|42952|42932|42952|42932|0
1639699020000|2021-12-16 23:57:00|42949.5|42929.5|42949.5|42929.5|42949.5|42929.5|42949.5|42929.5|0
1639699040000|2021-12-16 23:57:20|42947|42927|42947|42927|42947|42927|42947|42927|0
1639699180000|2021-12-16 23:59:40|42950|42930|42950|42930|42952|42932|42950|42930|1
1639699190000|2021-12-16 23:59:50|42952.5|42932.5|42952.5|42932.5|42952.5|42932.5|42950|42930|1
1639699200000|2021-12-17 00:00:00|42955|42935|42957.5|42937.5|42957.5|42937.5|42955|42935|2
1639699220000|2021-12-17 00:00:20|42953|42933|42953|42933|42953|42933|42950|42930|3
1639699230000|2021-12-17 00:00:30|42952.5|42932.5|42955|42935|42955|42935|42952.5|42932.5|0
1639699260000|2021-12-17 00:01:00|42953|42933|42957.5|42937.5|42957.5|42937.5|42952.5|42932.5|0
1639699270000|2021-12-17 00:01:10|42955.5|42935.5|42957.5|42937.5|42957.5|42937.5|42955|42935|0
1639699280000|2021-12-17 00:01:20|42955.5|42935.5|42952.5|42932.5|42955.5|42935.5|42952.5|42932.5|1
1639699290000|2021-12-17 00:01:30|42953|42933|42953|42933|42953|42933|42953|42933|0
1639699300000|2021-12-17 00:01:40|42955.5|42935.5|42957.5|42937.5|42957.5|42937.5|42955.5|42935.5|1
1639699320000|2021-12-17 00:02:00|42960|42940|42965|42945|42967.5|42947.5|42960|42940|0
1639699330000|2021-12-17 00:02:10|42967|42947|42967.5|42947.5|42967.5|42947.5|42967|42947|1
1639699370000|2021-12-17 00:02:50|42963|42943|42962.5|42942.5|42963|42943|42962.5|42942.5|1
1639699390000|2021-12-17 00:03:10|42960.5|42940.5|42957.5|42937.5|42960.5|42940.5|42957.5|42937.5|3
1639699400000|2021-12-17 00:03:20|42955.5|42935.5|42952.5|42932.5|42955.5|42935.5|42952.5|42932.5|0
1639699410000|2021-12-17 00:03:30|||||||||1
1639699420000|2021-12-17 00:03:40|42950.5|42930.5|42947.5|42927.5|42950.5|42930.5|42947.5|42927.5|1
1639699430000|2021-12-17 00:03:50|42945.5|42925.5|42945|42925|42945.5|42925.5|42945|42925|0
1639699440000|2021-12-17 00:04:00|42947|42927|42947.5|42927.5|42947.5|42927.5|42947|42927|0
1639699450000|2021-12-17 00:04:10|42945|42925|42945|42925|42945|42925|42945|42925|0
1639699460000|2021-12-17 00:04:20|42951.5|42931.5|42951.5|42931.5|42951.5|42931.5|42951.5|42931.5|2
1639699470000|2021-12-17 00:04:30|42952.5|42932.5|42945|42925|42952.5|42932.5|42945|42925|3
1639699480000|2021-12-17 00:04:40|42942.5|42922.5|42962.5|42942.5|42963.5|42943.5|42942.5|42922.5|4
1639699500000|2021-12-17 00:05:00|42960|42940|42962.5|42942.5|42965|42945|42960|42940|1
1639699510000|2021-12-17 00:05:10|42964.5|42944.5|42962.5|42942.5|42965|42945|42962.5|42942.5|3
1639699520000|2021-12-17 00:05:20|||||||||2
1639699530000|2021-12-17 00:05:30|42960.5|42940.5|42960|42940|42960.5|42940.5|42960|42940|0
1639699540000|2021-12-17 00:05:40|42974.5|42954.5|42975|42955|42977.5|42957.5|42974.5|42954.5|27
1639699550000|2021-12-17 00:05:50|42972.5|42952.5|42960|42940|42972.5|42952.5|42960|42940|0
1639699560000|2021-12-17 00:06:00|42965|42945|42965|42945|42965|42945|42965|42945|1
1639699580000|2021-12-17 00:06:20|42967.5|42947.5|42967.5|42947.5|42967.5|42947.5|42967.5|42947.5|2
1639699600000|2021-12-17 00:06:40|42965|42945|42967.5|42947.5|42967.5|42947.5|42964.5|42944.5|14
1639699620000|2021-12-17 00:07:00|42970|42950|42970|42950|42970|42950|42970|42950|0
1639699640000|2021-12-17 00:07:20|||||||||1
1639699720000|2021-12-17 00:08:40|42967.5|42947.5|42967.5|42947.5|42967.5|42947.5|42967.5|42947.5|0
1639699730000|2021-12-17 00:08:50|42970|42950|42970|42950|42970|42950|42970|42950|0
1639699760000|2021-12-17 00:09:20|42967.5|42947.5|42967.5|42947.5|42967.5|42947.5|42967.5|42947.5|2
1639699780000|2021-12-17 00:09:40|42969.5|42949.5|42973|42953|42973|42953|42969.5|42949.5|3
1639699810000|2021-12-17 00:10:10|42975|42955|42972.5|42952.5|42975|42955|42972.5|42952.5|0
1639699820000|2021-12-17 00:10:20|42970|42950|42972.5|42952.5|42972.5|42952.5|42970|42950|0
1639699860000|2021-12-17 00:11:00|42973|42953|42973|42953|42973|42953|42973|42953|2
1639699870000|2021-12-17 00:11:10|42973.5|42953.5|42973|42953|42973.5|42953.5|42973|42953|0
1639699890000|2021-12-17 00:11:30|42975.5|42955.5|42975.5|42955.5|42975.5|42955.5|42975.5|42955.5|0
1639699900000|2021-12-17 00:11:40|42972.5|42952.5|42972.5|42952.5|42972.5|42952.5|42972.5|42952.5|2
1639699920000|2021-12-17 00:12:00|42970|42950|42967.5|42947.5|42970|42950|42967.5|42947.5|0
1639699940000|2021-12-17 00:12:20|42968.5|42948.5|42969|42949|42969|42949|42968.5|42948.5|5
1639699950000|2021-12-17 00:12:30|42968.5|42948.5|42972.5|42952.5|42973|42953|42968.5|42948.5|0
1639699960000|2021-12-17 00:12:40|42975|42955|42975|42955|42975|42955|42975|42955|0
1639700000000|2021-12-17 00:13:20|42975.5|42955.5|42975|42955|42975.5|42955.5|42975|42955|0
1639700010000|2021-12-17 00:13:30|42973|42953|42973|42953|42973|42953|42973|42953|1
1639700020000|2021-12-17 00:13:40|42972.5|42952.5|42970.5|42950.5|42972.5|42952.5|42970.5|42950.5|0
1639700040000|2021-12-17 00:14:00|42972.5|42952.5|42972.5|42952.5|42972.5|42952.5|42972.5|42952.5|0
1639700050000|2021-12-17 00:14:10|42970|42950|42972.5|42952.5|42972.5|42952.5|42970|42950|0
1639700060000|2021-12-17 00:14:20|42970|42950|42970|42950|42972|42952|42970|42950|1
1639700090000|2021-12-17 00:14:50|42972.5|42952.5|42972.5|42952.5|42972.5|42952.5|42972.5|42952.5|3
1639700100000|2021-12-17 00:15:00|42973|42953|42977.5|42957.5|42977.5|42957.5|42973|42953|0
1639700110000|2021-12-17 00:15:10|42975.5|42955.5|42975|42955|42975.5|42955.5|42975|42955|0
1639700120000|2021-12-17 00:15:20|42977.5|42957.5|42977.5|42957.5|42978|42958|42977.5|42957.5|0
1639700130000|2021-12-17 00:15:30|42980.5|42960.5|42980|42960|42980.5|42960.5|42980|42960|0
1639700160000|2021-12-17 00:16:00|42982.5|42962.5|42982.5|42962.5|42982.5|42962.5|42982.5|42962.5|0
1639700200000|2021-12-17 00:16:40|42980|42960|42980|42960|42980|42960|42980|42960|2
1639700210000|2021-12-17 00:16:50|42977.5|42957.5|42970|42950|42977.5|42957.5|42970|42950|4
1639700240000|2021-12-17 00:17:20|42967.5|42947.5|42967.5|42947.5|42967.5|42947.5|42967.5|42947.5|2
1639700250000|2021-12-17 00:17:30|42962.5|42942.5|42962.5|42942.5|42962.5|42942.5|42962.5|42942.5|6
1639700270000|2021-12-17 00:17:50|42963|42943|42963|42943|42963|42943|42962.5|42942.5|0
1639700290000|2021-12-17 00:18:10|42962.5|42942.5|42963|42943|42963|42943|42962.5|42942.5|0
1639700310000|2021-12-17 00:18:30|42962.5|42942.5|42963|42943|42963|42943|42962.5|42942.5|0
1639700320000|2021-12-17 00:18:40|42962.5|42942.5|42950.5|42930.5|42962.5|42942.5|42950.5|42930.5|3
1639700340000|2021-12-17 00:19:00|42950|42930|42952.5|42932.5|42952.5|42932.5|42950|42930|0
1639700360000|2021-12-17 00:19:20|42950.5|42930.5|42950.5|42930.5|42950.5|42930.5|42950.5|42930.5|0
1639700400000|2021-12-17 00:20:00|42952.5|42932.5|42952.5|42932.5|42952.5|42932.5|42950.5|42930.5|1
1639700410000|2021-12-17 00:20:10|42950.5|42930.5|42950.5|42930.5|42950.5|42930.5|42950.5|42930.5|0
1639700430000|2021-12-17 00:20:30|42952.5|42932.5|42952.5|42932.5|42952.5|42932.5|42950.5|42930.5|0
1639700440000|2021-12-17 00:20:40|||||||||1
1639700470000|2021-12-17 00:21:10|||||||||3
1639700490000|2021-12-17 00:21:30|42955|42935|42955|42935|42955|42935|42955|42935|2
1639700500000|2021-12-17 00:21:40|42952.5|42932.5|42955|42935|42955|42935|42952.5|42932.5|0
1639700530000|2021-12-17 00:22:10|42952.5|42932.5|42952.5|42932.5|42955|42935|42952.5|42932.5|0
1639700560000|2021-12-17 00:22:40|42954.5|42934.5|42952.5|42932.5|42954.5|42934.5|42952.5|42932.5|1
1639700580000|2021-12-17 00:23:00|42955|42935|42955|42935|42955|42935|42955|42935|0
1639700590000|2021-12-17 00:23:10|42953|42933|42952.5|42932.5|42953|42933|42952.5|42932.5|0
1639700610000|2021-12-17 00:23:30|42957.5|42937.5|42957.5|42937.5|42957.5|42937.5|42957.5|42937.5|0
1639700620000|2021-12-17 00:23:40|42955|42935|42955|42935|42955|42935|42955|42935|0
1639700640000|2021-12-17 00:24:00|42957|42937|42952.5|42932.5|42957|42937|42952.5|42932.5|1
1639700700000|2021-12-17 00:25:00|42953|42933|42953|42933|42953|42933|42953|42933|0
1639700740000|2021-12-17 00:25:40|42952.5|42932.5|42952.5|42932.5|42952.5|42932.5|42952.5|42932.5|0
1639700800000|2021-12-17 00:26:40|42953|42933|42953|42933|42953|42933|42953|42933|0
1639700810000|2021-12-17 00:26:50|42952.5|42932.5|42952.5|42932.5|42953|42933|42952.5|42932.5|2
1639700820000|2021-12-17 00:27:00|42950.5|42930.5|42950.5|42930.5|42950.5|42930.5|42950.5|42930.5|0
1639700840000|2021-12-17 00:27:20|42948|42928|42948|42928|42948|42928|42948|42928|0
1639700860000|2021-12-17 00:27:40|||||||||4
1639700870000|2021-12-17 00:27:50|42947.5|42927.5|42947.5|42927.5|42947.5|42927.5|42947.5|42927.5|0
1639700900000|2021-12-17 00:28:20|42945.5|42925.5|42939.5|42919.5|42945.5|42925.5|42937.5|42917.5|6
1639700930000|2021-12-17 00:28:50|42940|42920|42942|42922|42942|42922|42939.5|42919.5|0
1639700940000|2021-12-17 00:29:00|42947|42927|42947.5|42927.5|42947.5|42927.5|42947|42927|6
1639700960000|2021-12-17 00:29:20|42950|42930|42952.5|42932.5|42952.5|42932.5|42950|42930|0
1639700990000|2021-12-17 00:29:50|42955|42935|42955|42935|42955|42935|42955|42935|1
1639701000000|2021-12-17 00:30:00|42953|42933|42952.5|42932.5|42953|42933|42952.5|42932.5|3
1639701020000|2021-12-17 00:30:20|42954.5|42934.5|42955|42935|42955|42935|42954.5|42934.5|1
1639701030000|2021-12-17 00:30:30|42955.5|42935.5|42962.5|42942.5|42962.5|42942.5|42955.5|42935.5|1
1639701040000|2021-12-17 00:30:40|42964.5|42944.5|42967|42947|42967|42947|42964.5|42944.5|0
1639701050000|2021-12-17 00:30:50|42967.5|42947.5|42967.5|42947.5|42967.5|42947.5|42965|42945|0
1639701060000|2021-12-17 00:31:00|42965.5|42945.5|42965|42945|42967.5|42947.5|42965|42945|1
1639701070000|2021-12-17 00:31:10|42967.5|42947.5|42967.5|42947.5|42967.5|42947.5|42967.5|42947.5|1
1639701090000|2021-12-17 00:31:30|||||||||3
1639701100000|2021-12-17 00:31:40|42968|42948|42970|42950|42970|42950|42968|42948|1
1639701110000|2021-12-17 00:31:50|42975|42955|42975|42955|42975|42955|42975|42955|2
1639701120000|2021-12-17 00:32:00|42975.5|42955.5|42975|42955|42975.5|42955.5|42975|42955|0
1639701130000|2021-12-17 00:32:10|42973|42953|42975.5|42955.5|42975.5|42955.5|42973|42953|3
1639701140000|2021-12-17 00:32:20|42973|42953|42978|42958|42978|42958|42973|42953|4
1639701150000|2021-12-17 00:32:30|42985|42965|42983|42963|42985|42965|42983|42963|4
1639701170000|2021-12-17 00:32:50|||||||||2
1639701190000|2021-12-17 00:33:10|42980.5|42960.5|42980.5|42960.5|42980.5|42960.5|42980.5|42960.5|1
1639701220000|2021-12-17 00:33:40|42982.5|42962.5|42980.5|42960.5|42982.5|42962.5|42980|42960|1
1639701230000|2021-12-17 00:33:50|42980|42960|42982.5|42962.5|42982.5|42962.5|42980|42960|0
1639701250000|2021-12-17 00:34:10|42980|42960|42980|42960|42980|42960|42980|42960|0
1639701260000|2021-12-17 00:34:20|42978|42958|42978|42958|42978|42958|42977.5|42957.5|0
1639701270000|2021-12-17 00:34:30|42977.5|42957.5|42978|42958|42978|42958|42977.5|42957.5|0
1639701280000|2021-12-17 00:34:40|42976|42956|42978|42958|42978|42958|42976|42956|1
1639701290000|2021-12-17 00:34:50|42980|42960|42980|42960|42980|42960|42980|42960|2
1639701340000|2021-12-17 00:35:40|||||||||1
1639701350000|2021-12-17 00:35:50|42978|42958|42978|42958|42978|42958|42978|42958|1
1639701360000|2021-12-17 00:36:00|42977.5|42957.5|42980|42960|42980|42960|42977.5|42957.5|3
1639701370000|2021-12-17 00:36:10|42978|42958|42980|42960|42980|42960|42978|42958|0
1639701430000|2021-12-17 00:37:10|42978|42958|42978|42958|42978|42958|42977.5|42957.5|1
1639701440000|2021-12-17 00:37:20|42977.5|42957.5|42977.5|42957.5|42978|42958|42977.5|42957.5|0
1639701450000|2021-12-17 00:37:30|42979.5|42959.5|42977.5|42957.5|42979.5|42959.5|42977.5|42957.5|1
1639701460000|2021-12-17 00:37:40|42978|42958|42978|42958|42978|42958|42977.5|42957.5|0
1639701470000|2021-12-17 00:37:50|||||||||1
1639701480000|2021-12-17 00:38:00|||||||||1
1639701500000|2021-12-17 00:38:20|||||||||3
1639701510000|2021-12-17 00:38:30|42977.5|42957.5|42978|42958|42978|42958|42977.5|42957.5|0
1639701530000|2021-12-17 00:38:50|42977.5|42957.5|42978|42958|42978|42958|42977.5|42957.5|0
1639701540000|2021-12-17 00:39:00|42977.5|42957.5|42978|42958|42980|42960|42977.5|42957.5|1
1639701550000|2021-12-17 00:39:10|42977.5|42957.5|42978|42958|42978|42958|42977.5|42957.5|0
1639701560000|2021-12-17 00:39:20|42977.5|42957.5|42977.5|42957.5|42977.5|42957.5|42977.5|42957.5|0
1639701570000|2021-12-17 00:39:30|42978|42958|42978|42958|42978|42958|42975|42955|0
1639701580000|2021-12-17 00:39:40|42980|42960|42980|42960|42980|42960|42980|42960|1
1639701590000|2021-12-17 00:39:50|42978|42958|42978|42958|42978|42958|42977.5|42957.5|1
1639701600000|2021-12-17 00:40:00|42977.5|42957.5|42978|42958|42978|42958|42975|42955|1
1639701610000|2021-12-17 00:40:10|42980|42960|42978|42958|42980|42960|42978|42958|1
1639701650000|2021-12-17 00:40:50|42980|42960|42980|42960|42980|42960|42980|42960|0
1639701670000|2021-12-17 00:41:10|||||||||2
1639701700000|2021-12-17 00:41:40|42977.5|42957.5|42980.5|42960.5|42980.5|42960.5|42977.5|42957.5|10
1639701770000|2021-12-17 00:42:50|42980|42960|42980|42960|42980|42960|42980|42960|2
1639701780000|2021-12-17 00:43:00|42978|42958|42978|42958|42978|42958|42978|42958|1
1639701790000|2021-12-17 00:43:10|42977.5|42957.5|42978|42958|42978|42958|42977.5|42957.5|0
1639701830000|2021-12-17 00:43:50|42980|42960|42978|42958|42980|42960|42978|42958|3
1639701850000|2021-12-17 00:44:10|42980|42960|42980|42960|42980|42960|42980|42960|1
1639701870000|2021-12-17 00:44:30|42978|42958|42987.5|42967.5|42987.5|42967.5|42977.5|42957.5|10
1639701890000|2021-12-17 00:44:50|42988|42968|42987.5|42967.5|42988|42968|42987.5|42967.5|0
1639701900000|2021-12-17 00:45:00|42988|42968|42989.5|42969.5|42989.5|42969.5|42987.5|42967.5|1
1639701910000|2021-12-17 00:45:10|42990|42970|42990|42970|42990|42970|42990|42970|0
1639701960000|2021-12-17 00:46:00|42987.5|42967.5|42987.5|42967.5|42987.5|42967.5|42987.5|42967.5|3
1639701970000|2021-12-17 00:46:10|42990|42970|42990|42970|42990|42970|42990|42970|0
1639701980000|2021-12-17 00:46:20|42987.5|42967.5|42987.5|42967.5|42987.5|42967.5|42987.5|42967.5|1
1639701990000|2021-12-17 00:46:30|42988|42968|42988|42968|42990|42970|42987.5|42967.5|0
1639702000000|2021-12-17 00:46:40|42990|42970|42990|42970|42990|42970|42990|42970|0
1639702060000|2021-12-17 00:47:40|42995|42975|42995|42975|42995|42975|42995|42975|9
1639702090000|2021-12-17 00:48:10|42993|42973|42997.5|42977.5|42997.5|42977.5|42993|42973|2
1639702100000|2021-12-17 00:48:20|42999.5|42979.5|42999.5|42979.5|42999.5|42979.5|42999.5|42979.5|1
1639702110000|2021-12-17 00:48:30|42997.5|42977.5|43002.5|42982.5|43002.5|42982.5|42997.5|42977.5|0
1639702140000|2021-12-17 00:49:00|43000.5|42980.5|43002.5|42982.5|43002.5|42982.5|43000|42980|1
1639702150000|2021-12-17 00:49:10|43000.5|42980.5|43000|42980|43000.5|42980.5|43000|42980|0
1639702170000|2021-12-17 00:49:30|43002.5|42982.5|43003|42983|43005|42985|43002.5|42982.5|0
1639702180000|2021-12-17 00:49:40|43002.5|42982.5|43002.5|42982.5|43002.5|42982.5|43002.5|42982.5|0
1639702190000|2021-12-17 00:49:50|43000.5|42980.5|43000.5|42980.5|43000.5|42980.5|43000.5|42980.5|0
1639702200000|2021-12-17 00:50:00|43000|42980|43005|42985|43005|42985|43000|42980|1
1639702210000|2021-12-17 00:50:10|43003|42983|43002.5|42982.5|43003|42983|43002.5|42982.5|0
1639702240000|2021-12-17 00:50:40|43004.5|42984.5|43005|42985|43005|42985|43004.5|42984.5|0
1639702250000|2021-12-17 00:50:50|43003|42983|43002.5|42982.5|43003|42983|43002.5|42982.5|0
1639702260000|2021-12-17 00:51:00|43004.5|42984.5|43000|42980|43005|42985|43000|42980|0
1639702270000|2021-12-17 00:51:10|43002.5|42982.5|43002.5|42982.5|43002.5|42982.5|43002.5|42982.5|2
1639702280000|2021-12-17 00:51:20|43000.5|42980.5|43000|42980|43000.5|42980.5|43000|42980|1
1639702290000|2021-12-17 00:51:30|43002.5|42982.5|43002.5|42982.5|43002.5|42982.5|43002.5|42982.5|0
1639702350000|2021-12-17 00:52:30|43000|42980|43000|42980|43000|42980|43000|42980|1
1639702370000|2021-12-17 00:52:50|43002|42982|43002|42982|43002|42982|43002|42982|0
1639702380000|2021-12-17 00:53:00|43002.5|42982.5|43002.5|42982.5|43002.5|42982.5|43002.5|42982.5|0
1639702390000|2021-12-17 00:53:10|||||||||1
1639702400000|2021-12-17 00:53:20|||||||||1
1639702440000|2021-12-17 00:54:00|43002|42982|43002|42982|43002|42982|43002|42982|1
1639702450000|2021-12-17 00:54:10|43000.5|42980.5|42998|42978|43000.5|42980.5|42998|42978|4
1639702460000|2021-12-17 00:54:20|42996|42976|42996|42976|42996|42976|42996|42976|0
1639702480000|2021-12-17 00:54:40|42995.5|42975.5|42995|42975|42995.5|42975.5|42995|42975|0
1639702490000|2021-12-17 00:54:50|42997|42977|42997|42977|42997|42977|42997|42977|2
1639702500000|2021-12-17 00:55:00|42994.5|42974.5|42995|42975|42995|42975|42993|42973|2
1639702510000|2021-12-17 00:55:10|42994.5|42974.5|42997|42977|42997|42977|42994.5|42974.5|0
1639702540000|2021-12-17 00:55:40|42992.5|42972.5|42997|42977|42997|42977|42992.5|42972.5|0
1639702560000|2021-12-17 00:56:00|42992.5|42972.5|42992.5|42972.5|42992.5|42972.5|42992.5|42972.5|1
1639702610000|2021-12-17 00:56:50|||||||||1
1639702620000|2021-12-17 00:57:00|||||||||3
1639702630000|2021-12-17 00:57:10|42993|42973|42995|42975|42995|42975|42993|42973|3
1639702660000|2021-12-17 00:57:40|42993|42973|42993|42973|42993|42973|42992.5|42972.5|0
1639702670000|2021-12-17 00:57:50|42992.5|42972.5|42992.5|42972.5|42993|42973|42992.5|42972.5|0
1639702680000|2021-12-17 00:58:00|42990.5|42970.5|42990.5|42970.5|42990.5|42970.5|42990.5|42970.5|1
1639702690000|2021-12-17 00:58:10|42985.5|42965.5|42985.5|42965.5|42985.5|42965.5|42985.5|42965.5|0
1639702700000|2021-12-17 00:58:20|42983|42963|42980.5|42960.5|42983|42963|42980.5|42960.5|0
1639702710000|2021-12-17 00:58:30|42982.5|42962.5|42982.5|42962.5|42982.5|42962.5|42982.5|42962.5|0
1639702720000|2021-12-17 00:58:40|||||||||1
1639702730000|2021-12-17 00:58:50|||||||||1
1639702740000|2021-12-17 00:59:00|42985|42965|42987.5|42967.5|42987.5|42967.5|42985|42965|0
1639702760000|2021-12-17 00:59:20|||||||||1
1639702770000|2021-12-17 00:59:30|42989.5|42969.5|42990|42970|42990|42970|42989.5|42969.5|0
1639702780000|2021-12-17 00:59:40|42987.5|42967.5|42987.5|42967.5|42990|42970|42987.5|42967.5|2
1639702790000|2021-12-17 00:59:50|42990|42970|42987.5|42967.5|42990|42970|42987.5|42967.5|0
1639702800000|2021-12-17 01:00:00|42990|42970|43012.5|42992.5|43024.5|43004.5|42987.5|42967.5|53
1639702810000|2021-12-17 01:00:10|43005|42985|43002.5|42982.5|43010|42990|43000|42980|15
1639702820000|2021-12-17 01:00:20|43005|42985|43007.5|42987.5|43007.5|42987.5|43002.5|42982.5|7
1639702830000|2021-12-17 01:00:30|43009.5|42989.5|43027.5|43007.5|43027.5|43007.5|43009.5|42989.5|16
1639702840000|2021-12-17 01:00:40|43032|43012|43050|43030|43050|43030|43032|43012|23
1639702850000|2021-12-17 01:00:50|43045|43025|43035|43015|43045|43025|43035|43015|14
1639702860000|2021-12-17 01:01:00|43032.5|43012.5|43035|43015|43037.5|43017.5|43032.5|43012.5|17
1639702870000|2021-12-17 01:01:10|43042.5|43022.5|43042.5|43022.5|43042.5|43022.5|43035.5|43015.5|8
1639702880000|2021-12-17 01:01:20|43040.5|43020.5|43032.5|43012.5|43040.5|43020.5|43032.5|43012.5|9
1639702890000|2021-12-17 01:01:30|43032|43012|43027.5|43007.5|43032|43012|43027.5|43007.5|4
1639702900000|2021-12-17 01:01:40|43031.5|43011.5|43037.5|43017.5|43037.5|43017.5|43031.5|43011.5|8
1639702910000|2021-12-17 01:01:50|43035.5|43015.5|43038|43018|43038|43018|43035|43015|2
1639702920000|2021-12-17 01:02:00|43037.5|43017.5|43040|43020|43040|43020|43037.5|43017.5|4
1639702930000|2021-12-17 01:02:10|43043|43023|43048|43028|43050|43030|43043|43023|15
1639702940000|2021-12-17 01:02:20|43047.5|43027.5|43047|43027|43048|43028|43043|43023|5
1639702950000|2021-12-17 01:02:30|43052|43032|43055|43035|43055|43035|43052|43032|6
1639702960000|2021-12-17 01:02:40|43052.5|43032.5|43047.5|43027.5|43052.5|43032.5|43045|43025|6
1639702980000|2021-12-17 01:03:00|43049.5|43029.5|43037.5|43017.5|43050|43030|43035|43015|12
1639702990000|2021-12-17 01:03:10|43040|43020|43052.5|43032.5|43052.5|43032.5|43040|43020|5
1639703000000|2021-12-17 01:03:20|43057.5|43037.5|43052.5|43032.5|43057.5|43037.5|43052.5|43032.5|6
1639703010000|2021-12-17 01:03:30|43053|43033|43065|43045|43065|43045|43053|43033|8
1639703020000|2021-12-17 01:03:40|43065.5|43045.5|43065.5|43045.5|43065.5|43045.5|43065|43045|3
1639703030000|2021-12-17 01:03:50|43065|43045|43067.5|43047.5|43068|43048|43065|43045|3
1639703040000|2021-12-17 01:04:00|43068|43048|43058|43038|43068|43048|43056|43036|12
1639703050000|2021-12-17 01:04:10|43055.5|43035.5|43057.5|43037.5|43058|43038|43055|43035|2
1639703060000|2021-12-17 01:04:20|43063|43043|43063.5|43043.5|43063.5|43043.5|43063|43043|2
1639703070000|2021-12-17 01:04:30|43063|43043|43063.5|43043.5|43063.5|43043.5|43063|43043|1
1639703080000|2021-12-17 01:04:40|43063|43043|43077.5|43057.5|43077.5|43057.5|43063|43043|4
1639703090000|2021-12-17 01:04:50|43080|43060|43082.5|43062.5|43082.5|43062.5|43080|43060|4
1639703100000|2021-12-17 01:05:00|43087|43067|43107.5|43087.5|43107.5|43087.5|43087|43067|21
1639703110000|2021-12-17 01:05:10|43107|43087|43110|43090|43110|43090|43107|43087|6
1639703120000|2021-12-17 01:05:20|43112|43092|43107|43087|43112|43092|43107|43087|9
1639703130000|2021-12-17 01:05:30|43107.5|43087.5|43102.5|43082.5|43107.5|43087.5|43102.5|43082.5|6
1639703140000|2021-12-17 01:05:40|43100|43080|43102.5|43082.5|43107.5|43087.5|43100|43080|6
1639703150000|2021-12-17 01:05:50|43100|43080|43092.5|43072.5|43100|43080|43092.5|43072.5|8
1639703160000|2021-12-17 01:06:00|43092|43072|43085|43065|43092|43072|43082.5|43062.5|5
1639703170000|2021-12-17 01:06:10|43087.5|43067.5|43089.5|43069.5|43089.5|43069.5|43087.5|43067.5|3
1639703180000|2021-12-17 01:06:20|43092|43072|43090|43070|43092.5|43072.5|43087.5|43067.5|1
1639703190000|2021-12-17 01:06:30|43088|43068|43080|43060|43088|43068|43080|43060|9
1639703200000|2021-12-17 01:06:40|43078|43058|43078|43058|43078|43058|43078|43058|2
1639703210000|2021-12-17 01:06:50|43082.5|43062.5|43080|43060|43082.5|43062.5|43080|43060|6
1639703220000|2021-12-17 01:07:00|43077.5|43057.5|43072.5|43052.5|43077.5|43057.5|43072.5|43052.5|4
1639703230000|2021-12-17 01:07:10|43070|43050|43072.5|43052.5|43072.5|43052.5|43067.5|43047.5|3
1639703250000|2021-12-17 01:07:30|43070.5|43050.5|43067.5|43047.5|43070.5|43050.5|43067.5|43047.5|4
1639703260000|2021-12-17 01:07:40|43070|43050|43065|43045|43072.5|43052.5|43065|43045|3
1639703270000|2021-12-17 01:07:50|43067.5|43047.5|43067.5|43047.5|43067.5|43047.5|43067.5|43047.5|2
1639703280000|2021-12-17 01:08:00|43070|43050|43065|43045|43070|43050|43065|43045|4
1639703290000|2021-12-17 01:08:10|43063|43043|43053|43033|43063|43043|43053|43033|6
1639703300000|2021-12-17 01:08:20|43055.5|43035.5|43057.5|43037.5|43057.5|43037.5|43055.5|43035.5|3
1639703310000|2021-12-17 01:08:30|43054.5|43034.5|43052.5|43032.5|43054.5|43034.5|43052.5|43032.5|1
1639703320000|2021-12-17 01:08:40|43055|43035|43057.5|43037.5|43057.5|43037.5|43055|43035|3
1639703330000|2021-12-17 01:08:50|43059.5|43039.5|43060|43040|43060|43040|43059.5|43039.5|3
1639703340000|2021-12-17 01:09:00|43057.5|43037.5|43058|43038|43060|43040|43057.5|43037.5|5
1639703350000|2021-12-17 01:09:10|43059.5|43039.5|43057.5|43037.5|43059.5|43039.5|43057.5|43037.5|0
1639703360000|2021-12-17 01:09:20|43052.5|43032.5|43052.5|43032.5|43052.5|43032.5|43052.5|43032.5|4
1639703370000|2021-12-17 01:09:30|43050.5|43030.5|43050|43030|43050.5|43030.5|43050|43030|0
1639703380000|2021-12-17 01:09:40|43052.5|43032.5|43047.5|43027.5|43052.5|43032.5|43047.5|43027.5|1
1639703390000|2021-12-17 01:09:50|43050|43030|43052.5|43032.5|43052.5|43032.5|43047.5|43027.5|0
1639703400000|2021-12-17 01:10:00|43054.5|43034.5|43068|43048|43068|43048|43054.5|43034.5|8
1639703410000|2021-12-17 01:10:10|43067.5|43047.5|43062.5|43042.5|43067.5|43047.5|43060|43040|6
1639703420000|2021-12-17 01:10:20|||||||||3
1639703430000|2021-12-17 01:10:30|43064.5|43044.5|43065|43045|43065|43045|43064.5|43044.5|0
1639703440000|2021-12-17 01:10:40|43069.5|43049.5|43075|43055|43075|43055|43069.5|43049.5|6
1639703450000|2021-12-17 01:10:50|43079.5|43059.5|43090|43070|43090|43070|43079.5|43059.5|5
1639703460000|2021-12-17 01:11:00|43083.5|43063.5|43075|43055|43083.5|43063.5|43075|43055|4
1639703470000|2021-12-17 01:11:10|43072.5|43052.5|43072.5|43052.5|43072.5|43052.5|43072.5|43052.5|0
1639703480000|2021-12-17 01:11:20|43067.5|43047.5|43062.5|43042.5|43067.5|43047.5|43062.5|43042.5|4
1639703490000|2021-12-17 01:11:30|43058|43038|43057.5|43037.5|43062.5|43042.5|43057.5|43037.5|2
1639703500000|2021-12-17 01:11:40|||||||||1
1639703510000|2021-12-17 01:11:50|43062.5|43042.5|43062.5|43042.5|43062.5|43042.5|43062.5|43042.5|4
1639703520000|2021-12-17 01:12:00|43060|43040|43052.5|43032.5|43060|43040|43052.5|43032.5|1
1639703530000|2021-12-17 01:12:10|43050|43030|43050|43030|43050|43030|43050|43030|5
1639703540000|2021-12-17 01:12:20|43045|43025|43047.5|43027.5|43047.5|43027.5|43045|43025|5
1639703550000|2021-12-17 01:12:30|43045.5|43025.5|43047.5|43027.5|43050|43030|43045|43025|7
1639703560000|2021-12-17 01:12:40|43045.5|43025.5|43045|43025|43047.5|43027.5|43045|43025|3
1639703570000|2021-12-17 01:12:50|43040|43020|43032.5|43012.5|43040|43020|43030|43010|15
1639703580000|2021-12-17 01:13:00|43037|43017|43047.5|43027.5|43047.5|43027.5|43037|43017|5
1639703590000|2021-12-17 01:13:10|43048|43028|43050|43030|43050|43030|43048|43028|0
1639703610000|2021-12-17 01:13:30|43048|43028|43050|43030|43050|43030|43048|43028|2
1639703620000|2021-12-17 01:13:40|43052|43032|43052.5|43032.5|43052.5|43032.5|43052|43032|1
1639703630000|2021-12-17 01:13:50|||||||||1
1639703640000|2021-12-17 01:14:00|43050|43030|43047.5|43027.5|43050|43030|43042.5|43022.5|10
1639703650000|2021-12-17 01:14:10|43045|43025|43047.5|43027.5|43047.5|43027.5|43045|43025|0
1639703670000|2021-12-17 01:14:30|43050|43030|43050|43030|43050|43030|43050|43030|7
1639703680000|2021-12-17 01:14:40|43047.5|43027.5|43050|43030|43050|43030|43047.5|43027.5|3
1639703690000|2021-12-17 01:14:50|43052.5|43032.5|43052.5|43032.5|43055|43035|43052.5|43032.5|1
1639703700000|2021-12-17 01:15:00|43055|43035|43065|43045|43067.5|43047.5|43055|43035|11
1639703710000|2021-12-17 01:15:10|43067.5|43047.5|43064.5|43044.5|43067.5|43047.5|43064.5|43044.5|4
1639703730000|2021-12-17 01:15:30|43060|43040|43065|43045|43065|43045|43060|43040|1
1639703740000|2021-12-17 01:15:40|43062.5|43042.5|43077.5|43057.5|43077.5|43057.5|43062.5|43042.5|3
1639703750000|2021-12-17 01:15:50|43080|43060|43075|43055|43082.5|43062.5|43075|43055|4
1639703760000|2021-12-17 01:16:00|43080|43060|43087.5|43067.5|43087.5|43067.5|43080|43060|6
1639703770000|2021-12-17 01:16:10|43089.5|43069.5|43085|43065|43090|43070|43085|43065|2
1639703780000|2021-12-17 01:16:20|43085.5|43065.5|43082.5|43062.5|43085.5|43065.5|43082.5|43062.5|7
1639703790000|2021-12-17 01:16:30|43087.5|43067.5|43087.5|43067.5|43087.5|43067.5|43087.5|43067.5|1
1639703800000|2021-12-17 01:16:40|43094.5|43074.5|43092.5|43072.5|43095|43075|43092.5|43072.5|4
1639703810000|2021-12-17 01:16:50|43095|43075|43095|43075|43095|43075|43095|43075|0
1639703820000|2021-12-17 01:17:00|43094.5|43074.5|43100|43080|43100|43080|43092.5|43072.5|6
1639703830000|2021-12-17 01:17:10|||||||||2
1639703840000|2021-12-17 01:17:20|43102.5|43082.5|43102.5|43082.5|43102.5|43082.5|43098|43078|2
1639703850000|2021-12-17 01:17:30|43097.5|43077.5|43100|43080|43100|43080|43097.5|43077.5|2
1639703860000|2021-12-17 01:17:40|43098|43078|43100|43080|43102|43082|43097.5|43077.5|2
1639703870000|2021-12-17 01:17:50|43102.5|43082.5|43102.5|43082.5|43102.5|43082.5|43102.5|43082.5|12
1639703880000|2021-12-17 01:18:00|43107.5|43087.5|43107.5|43087.5|43107.5|43087.5|43107.5|43087.5|6
1639703890000|2021-12-17 01:18:10|43107|43087|43107|43087|43107|43087|43102.5|43082.5|2
1639703900000|2021-12-17 01:18:20|43110.5|43090.5|43140|43120|43142.5|43122.5|43110.5|43090.5|41
1639703910000|2021-12-17 01:18:30|43145|43125|43155|43135|43159|43139|43145|43125|20
1639703920000|2021-12-17 01:18:40|43152.5|43132.5|43142.5|43122.5|43152.5|43132.5|43142.5|43122.5|9
1639703930000|2021-12-17 01:18:50|43144.5|43124.5|43150|43130|43150|43130|43144.5|43124.5|4
1639703940000|2021-12-17 01:19:00|43154.5|43134.5|43147.5|43127.5|43158.5|43138.5|43147.5|43127.5|14
1639703950000|2021-12-17 01:19:10|43150|43130|43147.5|43127.5|43150|43130|43147.5|43127.5|5
1639703960000|2021-12-17 01:19:20|43145.5|43125.5|43142.5|43122.5|43145.5|43125.5|43142.5|43122.5|6
1639703970000|2021-12-17 01:19:30|43144.5|43124.5|43150|43130|43152.5|43132.5|43144.5|43124.5|8
1639703980000|2021-12-17 01:19:40|43155|43135|43147.5|43127.5|43155|43135|43147.5|43127.5|13
1639703990000|2021-12-17 01:19:50|43143|43123|43152.5|43132.5|43152.5|43132.5|43143|43123|10
1639704000000|2021-12-17 01:20:00|43150|43130|43147.5|43127.5|43155|43135|43145|43125|9
1639704010000|2021-12-17 01:20:10|43150|43130|43155|43135|43157|43137|43150|43130|8
1639704020000|2021-12-17 01:20:20|43153|43133|43170|43150|43170|43150|43152.5|43132.5|42
1639704030000|2021-12-17 01:20:30|43175|43155|43165|43145|43175|43155|43165|43145|11
1639704040000|2021-12-17 01:20:40|43162.5|43142.5|43162.5|43142.5|43165|43145|43162.5|43142.5|8
1639704050000|2021-12-17 01:20:50|43164.5|43144.5|43170|43150|43172.5|43152.5|43164.5|43144.5|6
1639704060000|2021-12-17 01:21:00|43163|43143|43155|43135|43165|43145|43155|43135|13
1639704070000|2021-12-17 01:21:10|43152.5|43132.5|43143|43123|43152.5|43132.5|43142.5|43122.5|1
1639704080000|2021-12-17 01:21:20|43142.5|43122.5|43140|43120|43145|43125|43140|43120|10
1639704090000|2021-12-17 01:21:30|43142.5|43122.5|43147.5|43127.5|43147.5|43127.5|43142.5|43122.5|4
1639704100000|2021-12-17 01:21:40|43148|43128|43150|43130|43152.5|43132.5|43148|43128|3
1639704110000|2021-12-17 01:21:50|43150.5|43130.5|43155|43135|43155|43135|43150.5|43130.5|3
1639704120000|2021-12-17 01:22:00|43157|43137|43157|43137|43162.5|43142.5|43152.5|43132.5|9
1639704130000|2021-12-17 01:22:10|43155|43135|43157.5|43137.5|43160|43140|43155|43135|2
1639704140000|2021-12-17 01:22:20|43159.5|43139.5|43165|43145|43167.5|43147.5|43159.5|43139.5|9
1639704150000|2021-12-17 01:22:30|43170|43150|43172.5|43152.5|43175|43155|43167.5|43147.5|10
1639704160000|2021-12-17 01:22:40|43174.5|43154.5|43177.5|43157.5|43177.5|43157.5|43174.5|43154.5|5
1639704170000|2021-12-17 01:22:50|43180|43160|43182.5|43162.5|43182.5|43162.5|43177.5|43157.5|9
1639704180000|2021-12-17 01:23:00|43177.5|43157.5|43175|43155|43177.5|43157.5|43175|43155|6
1639704190000|2021-12-17 01:23:10|43174.5|43154.5|43177.5|43157.5|43177.5|43157.5|43174.5|43154.5|5
1639704210000|2021-12-17 01:23:30|43182.5|43162.5|43182.5|43162.5|43182.5|43162.5|43177.5|43157.5|0
1639704220000|2021-12-17 01:23:40|43187|43167|43182.5|43162.5|43187.5|43167.5|43182.5|43162.5|4
1639704230000|2021-12-17 01:23:50|43180|43160|43182.5|43162.5|43185|43165|43180|43160|2
1639704240000|2021-12-17 01:24:00|43187.5|43167.5|43184.5|43164.5|43187.5|43167.5|43184.5|43164.5|6
1639704270000|2021-12-17 01:24:30|43180|43160|43177.5|43157.5|43180|43160|43177.5|43157.5|7
1639704280000|2021-12-17 01:24:40|43180|43160|43180.5|43160.5|43180.5|43160.5|43180|43160|0
1639704290000|2021-12-17 01:24:50|||||||||1
1639704300000|2021-12-17 01:25:00|43180|43160|43170|43150|43182.5|43162.5|43170|43150|7
1639704310000|2021-12-17 01:25:10|43165|43145|43162.5|43142.5|43165|43145|43162.5|43142.5|9
1639704320000|2021-12-17 01:25:20|43160|43140|43160|43140|43160|43140|43160|43140|4
1639704330000|2021-12-17 01:25:30|||||||||5
1639704340000|2021-12-17 01:25:40|43165|43145|43167.5|43147.5|43167.5|43147.5|43165|43145|1
1639704350000|2021-12-17 01:25:50|43169.5|43149.5|43177.5|43157.5|43177.5|43157.5|43169.5|43149.5|2
1639704360000|2021-12-17 01:26:00|43175.5|43155.5|43177|43157|43177|43157|43175|43155|4
1639704370000|2021-12-17 01:26:10|43177.5|43157.5|43180|43160|43180|43160|43177.5|43157.5|4
1639704380000|2021-12-17 01:26:20|43177.5|43157.5|43177.5|43157.5|43180|43160|43177.5|43157.5|6
1639704400000|2021-12-17 01:26:40|43179.5|43159.5|43177.5|43157.5|43180|43160|43177.5|43157.5|1
1639704410000|2021-12-17 01:26:50|43175.5|43155.5|43175|43155|43177.5|43157.5|43174.5|43154.5|9
1639704420000|2021-12-17 01:27:00|43173|43153|43163|43143|43173|43153|43163|43143|8
1639704440000|2021-12-17 01:27:20|43165|43145|43167.5|43147.5|43167.5|43147.5|43165|43145|5
1639704450000|2021-12-17 01:27:30|43170|43150|43170|43150|43170|43150|43170|43150|0
1639704460000|2021-12-17 01:27:40|43172.5|43152.5|43172.5|43152.5|43172.5|43152.5|43172.5|43152.5|5
1639704470000|2021-12-17 01:27:50|||||||||1
1639704480000|2021-12-17 01:28:00|43170|43150|43167.5|43147.5|43170|43150|43167.5|43147.5|8
1639704490000|2021-12-17 01:28:10|43169.5|43149.5|43172.5|43152.5|43172.5|43152.5|43169.5|43149.5|1
1639704510000|2021-12-17 01:28:30|43175|43155|43175|43155|43175|43155|43175|43155|2
1639704520000|2021-12-17 01:28:40|43177.5|43157.5|43180|43160|43180|43160|43177.5|43157.5|1
1639704530000|2021-12-17 01:28:50|||||||||3
1639704540000|2021-12-17 01:29:00|43177.5|43157.5|43177.5|43157.5|43177.5|43157.5|43177.5|43157.5|5
1639704570000|2021-12-17 01:29:30|43172.5|43152.5|43170|43150|43175|43155|43170|43150|8
1639704580000|2021-12-17 01:29:40|43172.5|43152.5|43170|43150|43172.5|43152.5|43170|43150|8
1639704590000|2021-12-17 01:29:50|43167.5|43147.5|43167.5|43147.5|43167.5|43147.5|43165|43145|12
1639704600000|2021-12-17 01:30:00|43167|43147|43180|43160|43180|43160|43162.5|43142.5|12
1639704610000|2021-12-17 01:30:10|43182.5|43162.5|43205|43185|43205|43185|43182.5|43162.5|24
1639704620000|2021-12-17 01:30:20|43207.5|43187.5|43232.5|43212.5|43233|43213|43207|43187|21
1639704630000|2021-12-17 01:30:30|43235|43215|43232.5|43212.5|43235|43215|43230|43210|9
1639704640000|2021-12-17 01:30:40|43230.5|43210.5|43227.5|43207.5|43232.5|43212.5|43225|43205|12
1639704650000|2021-12-17 01:30:50|43229.5|43209.5|43230|43210|43230|43210|43225|43205|8
1639704660000|2021-12-17 01:31:00|43227.5|43207.5|43222.5|43202.5|43227.5|43207.5|43222.5|43202.5|22
1639704670000|2021-12-17 01:31:10|43220|43200|43210.5|43190.5|43220|43200|43207.5|43187.5|10
1639704680000|2021-12-17 01:31:20|43210|43190|43210|43190|43212.5|43192.5|43209.5|43189.5|4
1639704690000|2021-12-17 01:31:30|43207.5|43187.5|43212.5|43192.5|43217.5|43197.5|43202.5|43182.5|11
1639704700000|2021-12-17 01:31:40|43212|43192|43212|43192|43212.5|43192.5|43212|43192|2
1639704710000|2021-12-17 01:31:50|43215|43195|43210|43190|43215|43195|43210|43190|4
1639704720000|2021-12-17 01:32:00|||||||||1
1639704730000|2021-12-17 01:32:10|43208|43188|43208|43188|43208|43188|43208|43188|1
1639704740000|2021-12-17 01:32:20|43210|43190|43212.5|43192.5|43212.5|43192.5|43205|43185|3
1639704750000|2021-12-17 01:32:30|||||||||4
1639704760000|2021-12-17 01:32:40|||||||||1
1639704770000|2021-12-17 01:32:50|43210.5|43190.5|43210|43190|43210.5|43190.5|43210|43190|3
1639704780000|2021-12-17 01:33:00|43205|43185|43192.5|43172.5|43205|43185|43192.5|43172.5|6
1639704790000|2021-12-17 01:33:10|43197.5|43177.5|43192.5|43172.5|43197.5|43177.5|43192.5|43172.5|1
1639704800000|2021-12-17 01:33:20|43190.5|43170.5|43199.5|43179.5|43199.5|43179.5|43190.5|43170.5|2
1639704820000|2021-12-17 01:33:40|43201.4|43181.4|43205|43185|43207|43187|43201.4|43181.4|5
1639704830000|2021-12-17 01:33:50|43207.5|43187.5|43208|43188|43208|43188|43205|43185|2
1639704840000|2021-12-17 01:34:00|43207.5|43187.5|43190.5|43170.5|43207.5|43187.5|43190.5|43170.5|5
1639704850000|2021-12-17 01:34:10|43192.5|43172.5|43192.5|43172.5|43192.5|43172.5|43192.5|43172.5|2
1639704860000|2021-12-17 01:34:20|43194.5|43174.5|43195|43175|43195|43175|43194.5|43174.5|1
1639704870000|2021-12-17 01:34:30|43197|43177|43205|43185|43205|43185|43197|43177|4
1639704880000|2021-12-17 01:34:40|43203|43183|43203|43183|43203|43183|43203|43183|4
1639704890000|2021-12-17 01:34:50|43202.5|43182.5|43202.5|43182.5|43202.5|43182.5|43202.5|43182.5|0
1639704900000|2021-12-17 01:35:00|43200.5|43180.5|43195|43175|43200.5|43180.5|43195|43175|2
1639704910000|2021-12-17 01:35:10|43197|43177|43192.5|43172.5|43197.5|43177.5|43192.5|43172.5|1
1639704920000|2021-12-17 01:35:20|43197.5|43177.5|43197.5|43177.5|43197.5|43177.5|43195|43175|2
1639704930000|2021-12-17 01:35:30|43199.5|43179.5|43202.5|43182.5|43202.5|43182.5|43199.5|43179.5|1
1639704940000|2021-12-17 01:35:40|43204.5|43184.5|43207.5|43187.5|43209.5|43189.5|43204.5|43184.5|5
1639704950000|2021-12-17 01:35:50|43210|43190|43207.5|43187.5|43210|43190|43207.5|43187.5|1
1639704960000|2021-12-17 01:36:00|43205.5|43185.5|43207.5|43187.5|43207.5|43187.5|43205|43185|3
1639704970000|2021-12-17 01:36:10|43210|43190|43210|43190|43210|43190|43210|43190|2
1639704980000|2021-12-17 01:36:20|43212.5|43192.5|43212.5|43192.5|43212.5|43192.5|43212.5|43192.5|0
1639704990000|2021-12-17 01:36:30|43210|43190|43207.5|43187.5|43210|43190|43207.5|43187.5|2
1639705000000|2021-12-17 01:36:40|43210|43190|43210|43190|43210|43190|43210|43190|0
1639705010000|2021-12-17 01:36:50|43212.5|43192.5|43215|43195|43215|43195|43212.5|43192.5|1
1639705020000|2021-12-17 01:37:00|43212.5|43192.5|43205|43185|43212.5|43192.5|43205|43185|9
1639705030000|2021-12-17 01:37:10|43200|43180|43200|43180|43200|43180|43200|43180|3
1639705040000|2021-12-17 01:37:20|43197.5|43177.5|43192.5|43172.5|43197.5|43177.5|43192.5|43172.5|8
1639705050000|2021-12-17 01:37:30|43190|43170|43182.5|43162.5|43190|43170|43182.5|43162.5|9
1639705060000|2021-12-17 01:37:40|43185|43165|43172.5|43152.5|43185|43165|43172.5|43152.5|2
1639705070000|2021-12-17 01:37:50|43170|43150|43167.5|43147.5|43170|43150|43167.5|43147.5|8
1639705080000|2021-12-17 01:38:00|43165|43145|43165|43145|43165|43145|43165|43145|5
1639705090000|2021-12-17 01:38:10|43163|43143|43160|43140|43163|43143|43160|43140|3
1639705100000|2021-12-17 01:38:20|43155|43135|43157.5|43137.5|43157.5|43137.5|43155|43135|3
1639705110000|2021-12-17 01:38:30|43155.5|43135.5|43157.5|43137.5|43157.5|43137.5|43155|43135|0
1639705120000|2021-12-17 01:38:40|43156.9|43136.9|43155|43135|43156.9|43136.9|43150|43130|3
1639705130000|2021-12-17 01:38:50|43150|43130|43130|43110|43150|43130|43130|43110|54
1639705140000|2021-12-17 01:39:00|43132.5|43112.5|43112.5|43092.5|43132.5|43112.5|43112.5|43092.5|12
1639705150000|2021-12-17 01:39:10|43115|43095|43110|43090|43115|43095|43110|43090|3
1639705160000|2021-12-17 01:39:20|43106.9|43086.9|43107.5|43087.5|43107.5|43087.5|43102.5|43082.5|10
1639705170000|2021-12-17 01:39:30|43110|43090|43111.9|43091.9|43115|43095|43110|43090|9
1639705180000|2021-12-17 01:39:40|43110|43090|43107.5|43087.5|43112.5|43092.5|43107.5|43087.5|4
1639705190000|2021-12-17 01:39:50|43110|43090|43112.5|43092.5|43112.5|43092.5|43110|43090|3
1639705200000|2021-12-17 01:40:00|43111.9|43091.9|43107.5|43087.5|43111.9|43091.9|43105|43085|6
1639705210000|2021-12-17 01:40:10|43110|43090|43114.4|43094.4|43115|43095|43107.5|43087.5|2
1639705220000|2021-12-17 01:40:20|43112.5|43092.5|43110|43090|43112.5|43092.5|43110|43090|4
1639705230000|2021-12-17 01:40:30|43108|43088|43106.9|43086.9|43108|43088|43106.9|43086.9|0
1639705240000|2021-12-17 01:40:40|43107.5|43087.5|43107.5|43087.5|43110|43090|43107.5|43087.5|3
1639705250000|2021-12-17 01:40:50|43106.9|43086.9|43105|43085|43107.5|43087.5|43105|43085|2
1639705260000|2021-12-17 01:41:00|43107.5|43087.5|43105|43085|43107.5|43087.5|43103|43083|3
1639705270000|2021-12-17 01:41:10|43104.4|43084.4|43115|43095|43115|43095|43100|43080|14
1639705280000|2021-12-17 01:41:20|43119.4|43099.4|43120|43100|43122.5|43102.5|43119.4|43099.4|3
1639705290000|2021-12-17 01:41:30|43117.5|43097.5|43117.5|43097.5|43117.5|43097.5|43117.5|43097.5|1
1639705300000|2021-12-17 01:41:40|43119.4|43099.4|43117.5|43097.5|43122.5|43102.5|43117.5|43097.5|2
1639705310000|2021-12-17 01:41:50|43120|43100|43120|43100|43120|43100|43120|43100|0
1639705320000|2021-12-17 01:42:00|43119.9|43099.9|43117.4|43097.4|43119.9|43099.9|43117.4|43097.4|2
1639705330000|2021-12-17 01:42:10|43119.4|43099.4|43117.4|43097.4|43119.9|43099.9|43117.4|43097.4|1
1639705340000|2021-12-17 01:42:20|43119.4|43099.4|43129.9|43109.9|43129.9|43109.9|43119.4|43099.4|8
1639705350000|2021-12-17 01:42:30|43129.4|43109.4|43132.4|43112.4|43132.4|43112.4|43129.4|43109.4|4
1639705360000|2021-12-17 01:42:40|43127.4|43107.4|43134.9|43114.9|43134.9|43114.9|43127.4|43107.4|6
1639705370000|2021-12-17 01:42:50|43133|43113|43137.4|43117.4|43137.4|43117.4|43132.4|43112.4|2
1639705380000|2021-12-17 01:43:00|43139.9|43119.9|43139.9|43119.9|43139.9|43119.9|43137.4|43117.4|2
1639705390000|2021-12-17 01:43:10|43137.4|43117.4|43138|43118|43139.9|43119.9|43137.4|43117.4|2
1639705400000|2021-12-17 01:43:20|43137.4|43117.4|43139.9|43119.9|43139.9|43119.9|43137.4|43117.4|0
1639705410000|2021-12-17 01:43:30|43142.4|43122.4|43142.4|43122.4|43142.4|43122.4|43141.9|43121.9|3
1639705420000|2021-12-17 01:43:40|43141.9|43121.9|43142.4|43122.4|43142.4|43122.4|43139.9|43119.9|4
1639705440000|2021-12-17 01:44:00|43144.9|43124.9|43146.9|43126.9|43146.9|43126.9|43144.9|43124.9|2
1639705450000|2021-12-17 01:44:10|43144.9|43124.9|43144.9|43124.9|43147.4|43127.4|43144.9|43124.9|1
1639705460000|2021-12-17 01:44:20|43147.4|43127.4|43151.9|43131.9|43152.4|43132.4|43147.4|43127.4|2
1639705470000|2021-12-17 01:44:30|43152.4|43132.4|43149.9|43129.9|43152.4|43132.4|43149.9|43129.9|4
1639705480000|2021-12-17 01:44:40|43144.9|43124.9|43142.4|43122.4|43144.9|43124.9|43139.9|43119.9|4
1639705490000|2021-12-17 01:44:50|43141.9|43121.9|43147.4|43127.4|43147.4|43127.4|43141.9|43121.9|0
1639705500000|2021-12-17 01:45:00|43149.9|43129.9|43147.4|43127.4|43149.9|43129.9|43147.4|43127.4|3
1639705510000|2021-12-17 01:45:10|43149.4|43129.4|43152.4|43132.4|43152.4|43132.4|43147.4|43127.4|2
1639705520000|2021-12-17 01:45:20|43157.4|43137.4|43154.9|43134.9|43157.4|43137.4|43151.9|43131.9|3
1639705540000|2021-12-17 01:45:40|||||||||3
1639705550000|2021-12-17 01:45:50|43153|43133|43156.9|43136.9|43156.9|43136.9|43153|43133|3
1639705560000|2021-12-17 01:46:00|43152.4|43132.4|43154.9|43134.9|43154.9|43134.9|43149.9|43129.9|6
1639705570000|2021-12-17 01:46:10|43153|43133|43152.4|43132.4|43153|43133|43152.4|43132.4|0
1639705580000|2021-12-17 01:46:20|43149.9|43129.9|43149.9|43129.9|43152.4|43132.4|43149.9|43129.9|1
1639705590000|2021-12-17 01:46:30|43148|43128|43144.9|43124.9|43148|43128|43144.9|43124.9|1
1639705600000|2021-12-17 01:46:40|43142.4|43122.4|43142.4|43122.4|43144.9|43124.9|43141.9|43121.9|3
1639705610000|2021-12-17 01:46:50|43141.9|43121.9|43144.9|43124.9|43144.9|43124.9|43141.9|43121.9|0
1639705620000|2021-12-17 01:47:00|43146.9|43126.9|43149.9|43129.9|43149.9|43129.9|43146.9|43126.9|1
1639705630000|2021-12-17 01:47:10|43149.4|43129.4|43149.9|43129.9|43149.9|43129.9|43149.4|43129.4|0
1639705640000|2021-12-17 01:47:20|43151.9|43131.9|43154.9|43134.9|43154.9|43134.9|43151.9|43131.9|0
1639705650000|2021-12-17 01:47:30|43152.4|43132.4|43149.9|43129.9|43152.4|43132.4|43149.9|43129.9|5
1639705660000|2021-12-17 01:47:40|43152.4|43132.4|43144.9|43124.9|43152.4|43132.4|43144.9|43124.9|2
1639705680000|2021-12-17 01:48:00|43146.9|43126.9|43137.4|43117.4|43147.4|43127.4|43137.4|43117.4|1
1639705710000|2021-12-17 01:48:30|||||||||3
1639705720000|2021-12-17 01:48:40|43134.9|43114.9|43132.4|43112.4|43134.9|43114.9|43132.4|43112.4|5
1639705730000|2021-12-17 01:48:50|43130.4|43110.4|43132.4|43112.4|43132.4|43112.4|43129.9|43109.9|1
1639705740000|2021-12-17 01:49:00|43129.9|43109.9|43129.4|43109.4|43129.9|43109.9|43129.4|43109.4|2
1639705750000|2021-12-17 01:49:10|43129.9|43109.9|43127.4|43107.4|43129.9|43109.9|43124.4|43104.4|0
1639705760000|2021-12-17 01:49:20|43126.9|43106.9|43129.9|43109.9|43129.9|43109.9|43126.9|43106.9|1
1639705770000|2021-12-17 01:49:30|43127.4|43107.4|43126.9|43106.9|43127.4|43107.4|43126.9|43106.9|1
1639705780000|2021-12-17 01:49:40|43127.4|43107.4|43131.9|43111.9|43131.9|43111.9|43127.4|43107.4|1
1639705790000|2021-12-17 01:49:50|43134.4|43114.4|43129.4|43109.4|43134.4|43114.4|43127.4|43107.4|3
1639705800000|2021-12-17 01:50:00|43129.9|43109.9|43127.4|43107.4|43129.9|43109.9|43122.4|43102.4|5
1639705810000|2021-12-17 01:50:10|43126.9|43106.9|43129.9|43109.9|43129.9|43109.9|43122.4|43102.4|0
1639705820000|2021-12-17 01:50:20|43134.4|43114.4|43137.4|43117.4|43137.4|43117.4|43134.4|43114.4|2
1639705830000|2021-12-17 01:50:30|43139.9|43119.9|43137.4|43117.4|43139.9|43119.9|43137.4|43117.4|2
1639705840000|2021-12-17 01:50:40|43139.4|43119.4|43137.4|43117.4|43139.4|43119.4|43137.4|43117.4|4
1639705860000|2021-12-17 01:51:00|43134.9|43114.9|43132.4|43112.4|43137.4|43117.4|43132.4|43112.4|2
1639705870000|2021-12-17 01:51:10|43130.4|43110.4|43127.4|43107.4|43130.4|43110.4|43124.9|43104.9|6
1639705890000|2021-12-17 01:51:30|43129.4|43109.4|43129.9|43109.9|43129.9|43109.9|43129.4|43109.4|1
1639705900000|2021-12-17 01:51:40|43132.4|43112.4|43131.9|43111.9|43134.9|43114.9|43131.9|43111.9|0
1639705910000|2021-12-17 01:51:50|43132.4|43112.4|43137.4|43117.4|43137.4|43117.4|43132.4|43112.4|11
1639705920000|2021-12-17 01:52:00|43139.4|43119.4|43134.9|43114.9|43139.9|43119.9|43134.9|43114.9|7
1639705930000|2021-12-17 01:52:10|43137.4|43117.4|43139.9|43119.9|43139.9|43119.9|43134.9|43114.9|4
1639705950000|2021-12-17 01:52:30|43140.4|43120.4|43152.4|43132.4|43152.4|43132.4|43139.9|43119.9|15
1639705960000|2021-12-17 01:52:40|43157.4|43137.4|43159.9|43139.9|43159.9|43139.9|43157.4|43137.4|12
1639705970000|2021-12-17 01:52:50|43162.4|43142.4|43159.9|43139.9|43162.4|43142.4|43159.9|43139.9|3
1639705990000|2021-12-17 01:53:10|43157.4|43137.4|43152.4|43132.4|43157.4|43137.4|43152.4|43132.4|3
1639706000000|2021-12-17 01:53:20|43151.9|43131.9|43157.4|43137.4|43157.4|43137.4|43151.9|43131.9|1
1639706010000|2021-12-17 01:53:30|43155.4|43135.4|43157.4|43137.4|43157.4|43137.4|43154.9|43134.9|5
1639706020000|2021-12-17 01:53:40|43152.4|43132.4|43149.9|43129.9|43152.4|43132.4|43149.9|43129.9|2
1639706030000|2021-12-17 01:53:50|43151.9|43131.9|43149.9|43129.9|43154.4|43134.4|43149.9|43129.9|3
1639706040000|2021-12-17 01:54:00|43147.4|43127.4|43144.9|43124.9|43147.4|43127.4|43144.9|43124.9|3
1639706050000|2021-12-17 01:54:10|43142.9|43122.9|43142.4|43122.4|43142.9|43122.9|43142.4|43122.4|0
1639706070000|2021-12-17 01:54:30|43142.9|43122.9|43142.9|43122.9|43147.4|43127.4|43142.4|43122.4|0
1639706080000|2021-12-17 01:54:40|43142.4|43122.4|43142.4|43122.4|43142.9|43122.9|43139.9|43119.9|2
1639706090000|2021-12-17 01:54:50|43141.9|43121.9|43139.9|43119.9|43141.9|43121.9|43139.9|43119.9|2
1639706100000|2021-12-17 01:55:00|43137.4|43117.4|43135.4|43115.4|43139.9|43119.9|43135.4|43115.4|7
1639706110000|2021-12-17 01:55:10|43137.4|43117.4|43134.9|43114.9|43137.4|43117.4|43134.9|43114.9|0
1639706120000|2021-12-17 01:55:20|43132.4|43112.4|43134.9|43114.9|43134.9|43114.9|43132.4|43112.4|1
1639706130000|2021-12-17 01:55:30|43134.4|43114.4|43134.4|43114.4|43134.4|43114.4|43134.4|43114.4|3
1639706140000|2021-12-17 01:55:40|||||||||1
1639706150000|2021-12-17 01:55:50|43132.4|43112.4|43134.9|43114.9|43134.9|43114.9|43132.4|43112.4|2
1639706160000|2021-12-17 01:56:00|43132.4|43112.4|43137.4|43117.4|43137.4|43117.4|43132.4|43112.4|1
1639706170000|2021-12-17 01:56:10|43139.4|43119.4|43142.4|43122.4|43142.4|43122.4|43139.4|43119.4|1
1639706180000|2021-12-17 01:56:20|43137.4|43117.4|43149.9|43129.9|43149.9|43129.9|43137.4|43117.4|9
1639706190000|2021-12-17 01:56:30|43152.4|43132.4|43157.4|43137.4|43157.4|43137.4|43152.4|43132.4|8
1639706210000|2021-12-17 01:56:50|43162.4|43142.4|43157.4|43137.4|43162.4|43142.4|43157.4|43137.4|3
1639706220000|2021-12-17 01:57:00|43159.9|43139.9|43162.4|43142.4|43164.9|43144.9|43157.4|43137.4|7
1639706230000|2021-12-17 01:57:10|43159.9|43139.9|43159.9|43139.9|43162.4|43142.4|43159.9|43139.9|1
1639706240000|2021-12-17 01:57:20|||||||||1
1639706250000|2021-12-17 01:57:30|43157.4|43137.4|43157.4|43137.4|43157.4|43137.4|43157.4|43137.4|2
1639706260000|2021-12-17 01:57:40|43154.9|43134.9|43149.9|43129.9|43154.9|43134.9|43149.9|43129.9|5
1639706270000|2021-12-17 01:57:50|||||||||5
1639706280000|2021-12-17 01:58:00|43147.4|43127.4|43139.9|43119.9|43147.4|43127.4|43139.9|43119.9|5
1639706290000|2021-12-17 01:58:10|43137.9|43117.9|43139.9|43119.9|43139.9|43119.9|43137.4|43117.4|1
1639706300000|2021-12-17 01:58:20|43137.9|43117.9|43137.4|43117.4|43137.9|43117.9|43137.4|43117.4|0
1639706310000|2021-12-17 01:58:30|43134.9|43114.9|43134.9|43114.9|43137.4|43117.4|43134.9|43114.9|1
1639706320000|2021-12-17 01:58:40|43139.4|43119.4|43142.4|43122.4|43142.4|43122.4|43139.4|43119.4|2
1639706330000|2021-12-17 01:58:50|43140.4|43120.4|43140.4|43120.4|43142.4|43122.4|43140.4|43120.4|0
1639706340000|2021-12-17 01:59:00|43139.9|43119.9|43132.4|43112.4|43142.4|43122.4|43132.4|43112.4|4
1639706350000|2021-12-17 01:59:10|43134.4|43114.4|43132.4|43112.4|43137.4|43117.4|43132.4|43112.4|0
1639706360000|2021-12-17 01:59:20|43129.9|43109.9|43124.9|43104.9|43129.9|43109.9|43122.4|43102.4|6
1639706370000|2021-12-17 01:59:30|43125.4|43105.4|43122.4|43102.4|43127.4|43107.4|43122.4|43102.4|2
1639706380000|2021-12-17 01:59:40|43120.4|43100.4|43117.4|43097.4|43120.4|43100.4|43117.4|43097.4|9
1639706390000|2021-12-17 01:59:50|43119.4|43099.4|43117.4|43097.4|43122.4|43102.4|43117.4|43097.4|2
1639706400000|2021-12-17 02:00:00|43121.9|43101.9|43129.9|43109.9|43129.9|43109.9|43121.9|43101.9|5
1639706410000|2021-12-17 02:00:10|43127.4|43107.4|43127.4|43107.4|43129.9|43109.9|43127.4|43107.4|4
1639706430000|2021-12-17 02:00:30|43122.4|43102.4|43117.4|43097.4|43122.4|43102.4|43117.4|43097.4|1
1639706440000|2021-12-17 02:00:40|43112.9|43092.9|43112.4|43092.4|43117.4|43097.4|43112.4|43092.4|2
1639706450000|2021-12-17 02:00:50|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|0
1639706470000|2021-12-17 02:01:10|43128.9|43108.9|43132.4|43112.4|43134.4|43114.4|43128.9|43108.9|12
1639706480000|2021-12-17 02:01:20|43127.4|43107.4|43134.9|43114.9|43134.9|43114.9|43127.4|43107.4|6
1639706490000|2021-12-17 02:01:30|43132.4|43112.4|43132.4|43112.4|43132.4|43112.4|43132.4|43112.4|3
1639706510000|2021-12-17 02:01:50|43136.9|43116.9|43137.4|43117.4|43137.4|43117.4|43136.9|43116.9|0
1639706520000|2021-12-17 02:02:00|43134.9|43114.9|43137.4|43117.4|43137.4|43117.4|43132.4|43112.4|7
1639706530000|2021-12-17 02:02:10|43134.9|43114.9|43134.9|43114.9|43134.9|43114.9|43134.9|43114.9|1
1639706540000|2021-12-17 02:02:20|43132.9|43112.9|43132.9|43112.9|43132.9|43112.9|43132.9|43112.9|0
1639706560000|2021-12-17 02:02:40|43132.4|43112.4|43126.9|43106.9|43132.4|43112.4|43126.9|43106.9|3
1639706570000|2021-12-17 02:02:50|43124.9|43104.9|43122.4|43102.4|43124.9|43104.9|43122.4|43102.4|2
1639706580000|2021-12-17 02:03:00|43124.4|43104.4|43124.9|43104.9|43124.9|43104.9|43124.4|43104.4|3
1639706600000|2021-12-17 02:03:20|43120.4|43100.4|43119.9|43099.9|43120.4|43100.4|43119.4|43099.4|1
1639706610000|2021-12-17 02:03:30|43122.4|43102.4|43122.4|43102.4|43122.4|43102.4|43122.4|43102.4|1
1639706640000|2021-12-17 02:04:00|43119.9|43099.9|43119.9|43099.9|43119.9|43099.9|43119.4|43099.4|6
1639706650000|2021-12-17 02:04:10|43120.4|43100.4|43120.4|43100.4|43120.4|43100.4|43120.4|43100.4|0
1639706660000|2021-12-17 02:04:20|43119.9|43099.9|43122.4|43102.4|43122.4|43102.4|43119.9|43099.9|0
1639706670000|2021-12-17 02:04:30|43124.4|43104.4|43122.4|43102.4|43124.9|43104.9|43122.4|43102.4|5
1639706680000|2021-12-17 02:04:40|43119.9|43099.9|43119.9|43099.9|43119.9|43099.9|43117.4|43097.4|0
1639706690000|2021-12-17 02:04:50|43117.4|43097.4|43117.4|43097.4|43119.9|43099.9|43117.4|43097.4|1
1639706700000|2021-12-17 02:05:00|43119.9|43099.9|43112.4|43092.4|43124.4|43104.4|43112.4|43092.4|12
1639706710000|2021-12-17 02:05:10|43114.9|43094.9|43114.9|43094.9|43114.9|43094.9|43112.4|43092.4|7
1639706720000|2021-12-17 02:05:20|43127.4|43107.4|43127.4|43107.4|43129.9|43109.9|43127.4|43107.4|11
1639706730000|2021-12-17 02:05:30|43125.4|43105.4|43120.4|43100.4|43125.4|43105.4|43120.4|43100.4|2
1639706740000|2021-12-17 02:05:40|43119.9|43099.9|43119.9|43099.9|43119.9|43099.9|43119.9|43099.9|0
1639706750000|2021-12-17 02:05:50|43114.9|43094.9|43112.4|43092.4|43114.9|43094.9|43109.9|43089.9|5
1639706760000|2021-12-17 02:06:00|43109.9|43089.9|43109.9|43089.9|43109.9|43089.9|43109.9|43089.9|2
1639706770000|2021-12-17 02:06:10|||||||||1
1639706780000|2021-12-17 02:06:20|43107.9|43087.9|43107.9|43087.9|43109.9|43089.9|43107.9|43087.9|3
1639706790000|2021-12-17 02:06:30|43107.4|43087.4|43109.9|43089.9|43109.9|43089.9|43107.4|43087.4|0
1639706810000|2021-12-17 02:06:50|43112.4|43092.4|43112.4|43092.4|43112.4|43092.4|43112.4|43092.4|1
1639706820000|2021-12-17 02:07:00|43109.9|43089.9|43104.9|43084.9|43109.9|43089.9|43104.9|43084.9|6
1639706830000|2021-12-17 02:07:10|43099.9|43079.9|43099.9|43079.9|43099.9|43079.9|43099.9|43079.9|4
1639706840000|2021-12-17 02:07:20|43097.4|43077.4|43097.4|43077.4|43097.4|43077.4|43097.4|43077.4|3
1639706850000|2021-12-17 02:07:30|43094.9|43074.9|43092.4|43072.4|43094.9|43074.9|43092.4|43072.4|2
1639706870000|2021-12-17 02:07:50|43094.4|43074.4|43099.9|43079.9|43099.9|43079.9|43094.4|43074.4|5
1639706880000|2021-12-17 02:08:00|43101.9|43081.9|43107.4|43087.4|43107.4|43087.4|43101.9|43081.9|1
1639706890000|2021-12-17 02:08:10|43109.4|43089.4|43112.4|43092.4|43112.4|43092.4|43109.4|43089.4|1
1639706900000|2021-12-17 02:08:20|43109.9|43089.9|43107.4|43087.4|43112.4|43092.4|43107.4|43087.4|1
1639706920000|2021-12-17 02:08:40|43114.9|43094.9|43119.9|43099.9|43119.9|43099.9|43114.9|43094.9|4
1639706930000|2021-12-17 02:08:50|43117.4|43097.4|43114.9|43094.9|43117.9|43097.9|43114.9|43094.9|3
1639706940000|2021-12-17 02:09:00|43112.4|43092.4|43107.4|43087.4|43112.4|43092.4|43107.4|43087.4|0
1639706960000|2021-12-17 02:09:20|43106.9|43086.9|43107.4|43087.4|43107.4|43087.4|43106.9|43086.9|0
1639706970000|2021-12-17 02:09:30|43109.9|43089.9|43109.9|43089.9|43109.9|43089.9|43109.9|43089.9|1
1639706990000|2021-12-17 02:09:50|43111.9|43091.9|43112.4|43092.4|43112.4|43092.4|43111.9|43091.9|1
1639707000000|2021-12-17 02:10:00|43109.9|43089.9|43109.9|43089.9|43109.9|43089.9|43109.9|43089.9|0
1639707010000|2021-12-17 02:10:10|43111.9|43091.9|43104.9|43084.9|43112.4|43092.4|43104.9|43084.9|2
1639707020000|2021-12-17 02:10:20|43107.4|43087.4|43117.4|43097.4|43117.4|43097.4|43107.4|43087.4|2
1639707030000|2021-12-17 02:10:30|||||||||1
1639707040000|2021-12-17 02:10:40|||||||||4
1639707050000|2021-12-17 02:10:50|43121.4|43101.4|43117.9|43097.9|43122.4|43102.4|43117.9|43097.9|2
1639707060000|2021-12-17 02:11:00|43117.4|43097.4|43122.4|43102.4|43122.4|43102.4|43117.4|43097.4|1
1639707070000|2021-12-17 02:11:10|43124.4|43104.4|43122.4|43102.4|43124.9|43104.9|43122.4|43102.4|0
1639707100000|2021-12-17 02:11:40|43124.9|43104.9|43122.4|43102.4|43124.9|43104.9|43122.4|43102.4|1
1639707110000|2021-12-17 02:11:50|43119.9|43099.9|43112.4|43092.4|43119.9|43099.9|43109.9|43089.9|5
1639707120000|2021-12-17 02:12:00|43108.4|43088.4|43107.4|43087.4|43108.4|43088.4|43107.4|43087.4|0
1639707130000|2021-12-17 02:12:10|43107.9|43087.9|43109.9|43089.9|43109.9|43089.9|43107.9|43087.9|0
1639707140000|2021-12-17 02:12:20|43112.4|43092.4|43112.4|43092.4|43112.4|43092.4|43112.4|43092.4|0
1639707150000|2021-12-17 02:12:30|||||||||1
1639707170000|2021-12-17 02:12:50|43110.4|43090.4|43107.4|43087.4|43110.4|43090.4|43107.4|43087.4|0
1639707190000|2021-12-17 02:13:10|43104.9|43084.9|43104.9|43084.9|43104.9|43084.9|43104.9|43084.9|3
1639707200000|2021-12-17 02:13:20|||||||||1
1639707210000|2021-12-17 02:13:30|43107.4|43087.4|43107.4|43087.4|43107.4|43087.4|43104.9|43084.9|0
1639707220000|2021-12-17 02:13:40|43104.9|43084.9|43104.9|43084.9|43104.9|43084.9|43104.9|43084.9|0
1639707230000|2021-12-17 02:13:50|43102.9|43082.9|43107.4|43087.4|43107.4|43087.4|43102.4|43082.4|1
1639707250000|2021-12-17 02:14:10|43109.9|43089.9|43109.9|43089.9|43109.9|43089.9|43109.9|43089.9|0
1639707260000|2021-12-17 02:14:20|43107.4|43087.4|43107.4|43087.4|43107.4|43087.4|43107.4|43087.4|2
1639707270000|2021-12-17 02:14:30|43109.9|43089.9|43107.4|43087.4|43109.9|43089.9|43107.4|43087.4|0
1639707290000|2021-12-17 02:14:50|43104.9|43084.9|43107.4|43087.4|43107.4|43087.4|43104.9|43084.9|6
1639707300000|2021-12-17 02:15:00|43109.4|43089.4|43107.4|43087.4|43109.4|43089.4|43107.4|43087.4|1
1639707310000|2021-12-17 02:15:10|43109.9|43089.9|43112.4|43092.4|43112.4|43092.4|43109.9|43089.9|2
1639707360000|2021-12-17 02:16:00|43109.4|43089.4|43109.4|43089.4|43109.4|43089.4|43109.4|43089.4|0
1639707370000|2021-12-17 02:16:10|43108.9|43088.9|43108.9|43088.9|43108.9|43088.9|43108.9|43088.9|1
1639707380000|2021-12-17 02:16:20|43108.4|43088.4|43103.9|43083.9|43108.4|43088.4|43103.9|43083.9|1
1639707410000|2021-12-17 02:16:50|43104.4|43084.4|43104.4|43084.4|43104.4|43084.4|43104.4|43084.4|2
1639707420000|2021-12-17 02:17:00|43103.9|43083.9|43104.4|43084.4|43104.4|43084.4|43103.9|43083.9|0
1639707460000|2021-12-17 02:17:40|43102.4|43082.4|43094.9|43074.9|43102.4|43082.4|43094.9|43074.9|7
1639707470000|2021-12-17 02:17:50|43096.9|43076.9|43099.4|43079.4|43099.9|43079.9|43096.9|43076.9|3
1639707480000|2021-12-17 02:18:00|43099.9|43079.9|43097.4|43077.4|43099.9|43079.9|43097.4|43077.4|3
1639707490000|2021-12-17 02:18:10|43090.9|43070.9|43092.4|43072.4|43092.4|43072.4|43090.9|43070.9|3
1639707500000|2021-12-17 02:18:20|43089.9|43069.9|43091.9|43071.9|43092.4|43072.4|43089.9|43069.9|8
1639707510000|2021-12-17 02:18:30|43092.4|43072.4|43092.4|43072.4|43092.4|43072.4|43092.4|43072.4|0
1639707520000|2021-12-17 02:18:40|43094.4|43074.4|43094.9|43074.9|43094.9|43074.9|43094.4|43074.4|0
1639707540000|2021-12-17 02:19:00|43092.4|43072.4|43099.4|43079.4|43099.4|43079.4|43092.4|43072.4|5
1639707550000|2021-12-17 02:19:10|43099.9|43079.9|43102.4|43082.4|43104.9|43084.9|43099.9|43079.9|1
1639707560000|2021-12-17 02:19:20|43100.4|43080.4|43099.9|43079.9|43100.4|43080.4|43099.9|43079.9|0
1639707580000|2021-12-17 02:19:40|43097.4|43077.4|43099.9|43079.9|43099.9|43079.9|43097.4|43077.4|0
1639707600000|2021-12-17 02:20:00|43102.4|43082.4|43102.4|43082.4|43102.4|43082.4|43099.9|43079.9|3
1639707610000|2021-12-17 02:20:10|43100.4|43080.4|43102.4|43082.4|43102.4|43082.4|43100.4|43080.4|0
1639707640000|2021-12-17 02:20:40|||||||||1
1639707650000|2021-12-17 02:20:50|43104.9|43084.9|43104.9|43084.9|43104.9|43084.9|43104.9|43084.9|3
1639707660000|2021-12-17 02:21:00|43100.4|43080.4|43100.4|43080.4|43100.4|43080.4|43100.4|43080.4|12
1639707680000|2021-12-17 02:21:20|43102.4|43082.4|43102.4|43082.4|43102.4|43082.4|43102.4|43082.4|0
1639707690000|2021-12-17 02:21:30|43101.9|43081.9|43097.4|43077.4|43102.4|43082.4|43097.4|43077.4|0
1639707700000|2021-12-17 02:21:40|43095.4|43075.4|43094.9|43074.9|43095.4|43075.4|43094.9|43074.9|0
1639707720000|2021-12-17 02:22:00|43099.9|43079.9|43099.9|43079.9|43099.9|43079.9|43099.9|43079.9|2
1639707740000|2021-12-17 02:22:20|43094.9|43074.9|43094.4|43074.4|43094.9|43074.9|43094.4|43074.4|5
1639707750000|2021-12-17 02:22:30|43094.9|43074.9|43092.4|43072.4|43094.9|43074.9|43092.4|43072.4|0
1639707780000|2021-12-17 02:23:00|43087.4|43067.4|43091.9|43071.9|43091.9|43071.9|43087.4|43067.4|7
1639707810000|2021-12-17 02:23:30|||||||||1
1639707830000|2021-12-17 02:23:50|43094.4|43074.4|43089.9|43069.9|43094.4|43074.4|43089.9|43069.9|1
1639707840000|2021-12-17 02:24:00|43089.4|43069.4|43089.9|43069.9|43089.9|43069.9|43089.4|43069.4|1
1639707850000|2021-12-17 02:24:10|||||||||1
1639707870000|2021-12-17 02:24:30|43087.4|43067.4|43087.4|43067.4|43087.4|43067.4|43087.4|43067.4|0
1639707900000|2021-12-17 02:25:00|43086.9|43066.9|43084.9|43064.9|43087.4|43067.4|43084.9|43064.9|2
1639707920000|2021-12-17 02:25:20|||||||||2
1639707930000|2021-12-17 02:25:30|43089.9|43069.9|43092.4|43072.4|43092.4|43072.4|43089.9|43069.9|4
1639707950000|2021-12-17 02:25:50|43094.9|43074.9|43094.9|43074.9|43094.9|43074.9|43094.9|43074.9|2
1639707960000|2021-12-17 02:26:00|43092.4|43072.4|43094.9|43074.9|43094.9|43074.9|43092.4|43072.4|0
1639708000000|2021-12-17 02:26:40|43092.4|43072.4|43089.9|43069.9|43092.4|43072.4|43089.9|43069.9|0
1639708010000|2021-12-17 02:26:50|||||||||2
1639708020000|2021-12-17 02:27:00|43091.9|43071.9|43091.9|43071.9|43091.9|43071.9|43091.9|43071.9|4
1639708030000|2021-12-17 02:27:10|43093.9|43073.9|43094.4|43074.4|43094.4|43074.4|43093.9|43073.9|0
1639708040000|2021-12-17 02:27:20|43091.9|43071.9|43091.9|43071.9|43091.9|43071.9|43091.9|43071.9|1
1639708050000|2021-12-17 02:27:30|43089.9|43069.9|43089.9|43069.9|43089.9|43069.9|43089.9|43069.9|0
1639708060000|2021-12-17 02:27:40|||||||||1
1639708070000|2021-12-17 02:27:50|43089.4|43069.4|43087.4|43067.4|43089.9|43069.9|43087.4|43067.4|0
1639708080000|2021-12-17 02:28:00|43084.9|43064.9|43080.4|43060.4|43084.9|43064.9|43080.4|43060.4|8
1639708090000|2021-12-17 02:28:10|43079.9|43059.9|43077.4|43057.4|43079.9|43059.9|43077.4|43057.4|4
1639708100000|2021-12-17 02:28:20|||||||||2
1639708110000|2021-12-17 02:28:30|43075.4|43055.4|43077.4|43057.4|43077.4|43057.4|43074.9|43054.9|0
1639708130000|2021-12-17 02:28:50|43074.9|43054.9|43074.9|43054.9|43074.9|43054.9|43074.9|43054.9|0
1639708140000|2021-12-17 02:29:00|43077.4|43057.4|43074.9|43054.9|43077.4|43057.4|43074.9|43054.9|0
1639708150000|2021-12-17 02:29:10|43072.9|43052.9|43070.4|43050.4|43072.9|43052.9|43070.4|43050.4|1
1639708170000|2021-12-17 02:29:30|||||||||4
1639708200000|2021-12-17 02:30:00|43069.9|43049.9|43069.9|43049.9|43069.9|43049.9|43062.4|43042.4|16
1639708210000|2021-12-17 02:30:10|43072.4|43052.4|43069.9|43049.9|43072.4|43052.4|43069.9|43049.9|3
1639708220000|2021-12-17 02:30:20|43067.4|43047.4|43067.4|43047.4|43067.4|43047.4|43067.4|43047.4|0
1639708230000|2021-12-17 02:30:30|43069.9|43049.9|43064.9|43044.9|43069.9|43049.9|43064.9|43044.9|3
1639708240000|2021-12-17 02:30:40|43059.9|43039.9|43057.4|43037.4|43062.4|43042.4|43057.4|43037.4|8
1639708250000|2021-12-17 02:30:50|43049.9|43029.9|43042.9|43022.9|43049.9|43029.9|43040.4|43020.4|7
1639708260000|2021-12-17 02:31:00|43044.9|43024.9|43042.4|43022.4|43044.9|43024.9|43039.9|43019.9|7
1639708270000|2021-12-17 02:31:10|43044.9|43024.9|43047.4|43027.4|43047.4|43027.4|43044.9|43024.9|0
1639708280000|2021-12-17 02:31:20|43044.9|43024.9|43044.9|43024.9|43044.9|43024.9|43044.9|43024.9|0
1639708290000|2021-12-17 02:31:30|43047.4|43027.4|43049.9|43029.9|43052.4|43032.4|43047.4|43027.4|2
1639708300000|2021-12-17 02:31:40|43052.4|43032.4|43056.9|43036.9|43056.9|43036.9|43049.9|43029.9|1
1639708310000|2021-12-17 02:31:50|43059.4|43039.4|43069.4|43049.4|43069.4|43049.4|43059.4|43039.4|5
1639708320000|2021-12-17 02:32:00|43077.4|43057.4|43077.4|43057.4|43079.9|43059.9|43077.4|43057.4|9
1639708330000|2021-12-17 02:32:10|43074.9|43054.9|43084.9|43064.9|43084.9|43064.9|43074.9|43054.9|3
1639708340000|2021-12-17 02:32:20|43082.4|43062.4|43082.4|43062.4|43082.4|43062.4|43082.4|43062.4|4
1639708350000|2021-12-17 02:32:30|43084.9|43064.9|43082.4|43062.4|43084.9|43064.9|43082.4|43062.4|1
1639708360000|2021-12-17 02:32:40|43082.9|43062.9|43082.4|43062.4|43084.9|43064.9|43082.4|43062.4|0
1639708370000|2021-12-17 02:32:50|||||||||1
1639708380000|2021-12-17 02:33:00|43082.9|43062.9|43086.9|43066.9|43086.9|43066.9|43082.9|43062.9|1
1639708390000|2021-12-17 02:33:10|43089.4|43069.4|43092.4|43072.4|43092.4|43072.4|43086.9|43066.9|8
1639708400000|2021-12-17 02:33:20|43094.4|43074.4|43097.4|43077.4|43097.4|43077.4|43094.4|43074.4|0
1639708410000|2021-12-17 02:33:30|43094.9|43074.9|43099.9|43079.9|43099.9|43079.9|43094.9|43074.9|1
1639708420000|2021-12-17 02:33:40|43094.9|43074.9|43097.4|43077.4|43097.4|43077.4|43094.9|43074.9|5
1639708430000|2021-12-17 02:33:50|43099.4|43079.4|43094.9|43074.9|43099.9|43079.9|43094.9|43074.9|1
1639708440000|2021-12-17 02:34:00|43096.9|43076.9|43092.4|43072.4|43099.9|43079.9|43092.4|43072.4|9
1639708450000|2021-12-17 02:34:10|43087.4|43067.4|43092.4|43072.4|43092.4|43072.4|43087.4|43067.4|0
1639708460000|2021-12-17 02:34:20|43094.9|43074.9|43092.4|43072.4|43094.9|43074.9|43092.4|43072.4|0
1639708470000|2021-12-17 02:34:30|43091.9|43071.9|43084.9|43064.9|43091.9|43071.9|43084.9|43064.9|1
1639708480000|2021-12-17 02:34:40|43087.4|43067.4|43077.4|43057.4|43087.4|43067.4|43077.4|43057.4|2
1639708490000|2021-12-17 02:34:50|43075.4|43055.4|43077.4|43057.4|43077.4|43057.4|43074.9|43054.9|4
1639708500000|2021-12-17 02:35:00|43074.9|43054.9|43074.9|43054.9|43074.9|43054.9|43072.9|43052.9|2
1639708510000|2021-12-17 02:35:10|43072.4|43052.4|43074.9|43054.9|43074.9|43054.9|43072.4|43052.4|1
1639708530000|2021-12-17 02:35:30|43077.4|43057.4|43077.4|43057.4|43077.4|43057.4|43077.4|43057.4|1
1639708540000|2021-12-17 02:35:40|43079.9|43059.9|43081.9|43061.9|43081.9|43061.9|43079.9|43059.9|0
1639708550000|2021-12-17 02:35:50|43082.4|43062.4|43087.4|43067.4|43089.9|43069.9|43082.4|43062.4|1
1639708560000|2021-12-17 02:36:00|43085.4|43065.4|43084.9|43064.9|43087.4|43067.4|43084.9|43064.9|6
1639708570000|2021-12-17 02:36:10|43087.4|43067.4|43077.4|43057.4|43087.4|43067.4|43077.4|43057.4|4
1639708580000|2021-12-17 02:36:20|43074.9|43054.9|43074.9|43054.9|43074.9|43054.9|43074.9|43054.9|3
1639708590000|2021-12-17 02:36:30|43077.4|43057.4|43077.4|43057.4|43077.4|43057.4|43077.4|43057.4|0
1639708600000|2021-12-17 02:36:40|43079.9|43059.9|43082.4|43062.4|43082.4|43062.4|43079.9|43059.9|1
1639708610000|2021-12-17 02:36:50|43084.9|43064.9|43087.4|43067.4|43087.4|43067.4|43084.9|43064.9|0
1639708620000|2021-12-17 02:37:00|43089.9|43069.9|43087.4|43067.4|43089.9|43069.9|43087.4|43067.4|0
1639708630000|2021-12-17 02:37:10|43084.9|43064.9|43084.9|43064.9|43084.9|43064.9|43084.9|43064.9|1
1639708640000|2021-12-17 02:37:20|43082.4|43062.4|43082.4|43062.4|43082.4|43062.4|43082.4|43062.4|0
1639708650000|2021-12-17 02:37:30|43084.4|43064.4|43087.4|43067.4|43087.4|43067.4|43084.4|43064.4|0
1639708660000|2021-12-17 02:37:40|43082.4|43062.4|43087.4|43067.4|43087.4|43067.4|43082.4|43062.4|1
1639708670000|2021-12-17 02:37:50|43082.9|43062.9|43084.9|43064.9|43084.9|43064.9|43082.9|43062.9|0
1639708680000|2021-12-17 02:38:00|43087.4|43067.4|43089.9|43069.9|43089.9|43069.9|43087.4|43067.4|1
1639708690000|2021-12-17 02:38:10|43087.4|43067.4|43087.4|43067.4|43087.4|43067.4|43084.9|43064.9|0
1639708710000|2021-12-17 02:38:30|43084.9|43064.9|43082.4|43062.4|43084.9|43064.9|43082.4|43062.4|0
1639708720000|2021-12-17 02:38:40|43084.4|43064.4|43084.4|43064.4|43087.4|43067.4|43082.9|43062.9|0
1639708730000|2021-12-17 02:38:50|43084.9|43064.9|43074.9|43054.9|43084.9|43064.9|43074.9|43054.9|3
1639708740000|2021-12-17 02:39:00|43077.4|43057.4|43072.4|43052.4|43077.4|43057.4|43072.4|43052.4|0
1639708750000|2021-12-17 02:39:10|43074.4|43054.4|43077.4|43057.4|43077.4|43057.4|43074.4|43054.4|2
1639708760000|2021-12-17 02:39:20|43081.9|43061.9|43082.4|43062.4|43082.4|43062.4|43081.9|43061.9|1
1639708770000|2021-12-17 02:39:30|43087.4|43067.4|43087.4|43067.4|43087.4|43067.4|43087.4|43067.4|0
1639708780000|2021-12-17 02:39:40|43082.4|43062.4|43082.4|43062.4|43082.4|43062.4|43082.4|43062.4|0
1639708800000|2021-12-17 02:40:00|43084.4|43064.4|43082.4|43062.4|43084.9|43064.9|43082.4|43062.4|1
1639708810000|2021-12-17 02:40:10|43086.9|43066.9|43085.4|43065.4|43087.4|43067.4|43082.9|43062.9|1
1639708820000|2021-12-17 02:40:20|43084.9|43064.9|43082.4|43062.4|43084.9|43064.9|43082.4|43062.4|0
1639708830000|2021-12-17 02:40:30|43085.4|43065.4|43082.4|43062.4|43085.4|43065.4|43082.4|43062.4|2
1639708840000|2021-12-17 02:40:40|43084.4|43064.4|43085.4|43065.4|43089.9|43069.9|43084.4|43064.4|2
1639708850000|2021-12-17 02:40:50|43084.9|43064.9|43079.9|43059.9|43087.4|43067.4|43079.9|43059.9|2
1639708860000|2021-12-17 02:41:00|43077.4|43057.4|43077.4|43057.4|43077.4|43057.4|43077.4|43057.4|1
1639708870000|2021-12-17 02:41:10|||||||||2
1639708880000|2021-12-17 02:41:20|43079.4|43059.4|43079.9|43059.9|43079.9|43059.9|43077.4|43057.4|0
1639708890000|2021-12-17 02:41:30|43082.4|43062.4|43082.4|43062.4|43082.4|43062.4|43082.4|43062.4|1
1639708900000|2021-12-17 02:41:40|43086.9|43066.9|43084.9|43064.9|43086.9|43066.9|43084.9|43064.9|0
1639708910000|2021-12-17 02:41:50|43086.9|43066.9|43087.4|43067.4|43087.4|43067.4|43086.9|43066.9|0
1639708920000|2021-12-17 02:42:00|43089.9|43069.9|43089.9|43069.9|43089.9|43069.9|43089.9|43069.9|2
1639708930000|2021-12-17 02:42:10|43092.4|43072.4|43093.4|43073.4|43093.4|43073.4|43092.4|43072.4|3
1639708940000|2021-12-17 02:42:20|43095.4|43075.4|43094.9|43074.9|43097.4|43077.4|43094.9|43074.9|3
1639708950000|2021-12-17 02:42:30|43097.4|43077.4|43097.4|43077.4|43097.4|43077.4|43094.9|43074.9|4
1639708970000|2021-12-17 02:42:50|43099.4|43079.4|43099.9|43079.9|43099.9|43079.9|43097.9|43077.9|1
1639708980000|2021-12-17 02:43:00|43102.4|43082.4|43104.9|43084.9|43104.9|43084.9|43102.4|43082.4|1
1639708990000|2021-12-17 02:43:10|43102.9|43082.9|43107.4|43087.4|43107.4|43087.4|43102.9|43082.9|1
1639709000000|2021-12-17 02:43:20|43109.9|43089.9|43109.9|43089.9|43109.9|43089.9|43109.9|43089.9|13
1639709010000|2021-12-17 02:43:30|43111.9|43091.9|43109.9|43089.9|43111.9|43091.9|43109.9|43089.9|1
1639709020000|2021-12-17 02:43:40|43111.9|43091.9|43104.9|43084.9|43112.4|43092.4|43104.9|43084.9|4
1639709030000|2021-12-17 02:43:50|43102.4|43082.4|43102.4|43082.4|43102.4|43082.4|43102.4|43082.4|0
1639709040000|2021-12-17 02:44:00|43104.4|43084.4|43107.4|43087.4|43107.4|43087.4|43104.4|43084.4|0
1639709060000|2021-12-17 02:44:20|43105.4|43085.4|43107.4|43087.4|43107.4|43087.4|43104.9|43084.9|1
1639709070000|2021-12-17 02:44:30|43105.4|43085.4|43104.9|43084.9|43105.4|43085.4|43104.9|43084.9|0
1639709080000|2021-12-17 02:44:40|43104.4|43084.4|43102.4|43082.4|43104.9|43084.9|43102.4|43082.4|1
1639709090000|2021-12-17 02:44:50|43104.4|43084.4|43107.4|43087.4|43107.4|43087.4|43104.4|43084.4|3
1639709100000|2021-12-17 02:45:00|43109.4|43089.4|43119.4|43099.4|43119.4|43099.4|43109.4|43089.4|7
1639709110000|2021-12-17 02:45:10|43117.4|43097.4|43114.9|43094.9|43119.9|43099.9|43114.9|43094.9|2
1639709140000|2021-12-17 02:45:40|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|0
1639709150000|2021-12-17 02:45:50|43116.9|43096.9|43117.4|43097.4|43117.4|43097.4|43114.9|43094.9|2
1639709160000|2021-12-17 02:46:00|43114.9|43094.9|43117.4|43097.4|43117.4|43097.4|43114.9|43094.9|2
1639709170000|2021-12-17 02:46:10|||||||||1
1639709180000|2021-12-17 02:46:20|43119.9|43099.9|43117.4|43097.4|43119.9|43099.9|43114.9|43094.9|1
1639709190000|2021-12-17 02:46:30|43115.4|43095.4|43114.9|43094.9|43115.4|43095.4|43114.9|43094.9|1
1639709200000|2021-12-17 02:46:40|43112.4|43092.4|43112.4|43092.4|43112.4|43092.4|43112.4|43092.4|2
1639709220000|2021-12-17 02:47:00|43110.4|43090.4|43104.9|43084.9|43110.4|43090.4|43104.9|43084.9|0
1639709260000|2021-12-17 02:47:40|43102.9|43082.9|43106.9|43086.9|43106.9|43086.9|43102.4|43082.4|0
1639709270000|2021-12-17 02:47:50|43107.4|43087.4|43114.9|43094.9|43114.9|43094.9|43107.4|43087.4|3
1639709280000|2021-12-17 02:48:00|43112.4|43092.4|43114.9|43094.9|43114.9|43094.9|43112.4|43092.4|2
1639709290000|2021-12-17 02:48:10|43112.4|43092.4|43112.4|43092.4|43112.4|43092.4|43112.4|43092.4|0
1639709310000|2021-12-17 02:48:30|43110.4|43090.4|43112.4|43092.4|43112.4|43092.4|43110.4|43090.4|1
1639709320000|2021-12-17 02:48:40|43114.9|43094.9|43117.4|43097.4|43117.4|43097.4|43114.9|43094.9|1
1639709330000|2021-12-17 02:48:50|43119.9|43099.9|43117.4|43097.4|43124.9|43104.9|43117.4|43097.4|4
1639709340000|2021-12-17 02:49:00|43114.9|43094.9|43109.9|43089.9|43114.9|43094.9|43109.9|43089.9|3
1639709350000|2021-12-17 02:49:10|43107.4|43087.4|43109.9|43089.9|43112.4|43092.4|43107.4|43087.4|3
1639709360000|2021-12-17 02:49:20|43107.4|43087.4|43104.9|43084.9|43107.4|43087.4|43104.9|43084.9|0
1639709370000|2021-12-17 02:49:30|43099.9|43079.9|43092.4|43072.4|43099.9|43079.9|43092.4|43072.4|4
1639709380000|2021-12-17 02:49:40|43089.9|43069.9|43092.4|43072.4|43092.4|43072.4|43089.9|43069.9|0
1639709390000|2021-12-17 02:49:50|43097.4|43077.4|43094.9|43074.9|43097.4|43077.4|43094.9|43074.9|3
1639709400000|2021-12-17 02:50:00|43097.4|43077.4|43097.4|43077.4|43097.4|43077.4|43094.4|43074.4|2
1639709410000|2021-12-17 02:50:10|43097.9|43077.9|43102.4|43082.4|43102.4|43082.4|43097.9|43077.9|2
1639709420000|2021-12-17 02:50:20|43104.9|43084.9|43099.9|43079.9|43104.9|43084.9|43099.9|43079.9|2
1639709430000|2021-12-17 02:50:30|43097.9|43077.9|43102.4|43082.4|43102.4|43082.4|43097.4|43077.4|0
1639709440000|2021-12-17 02:50:40|43100.4|43080.4|43099.9|43079.9|43100.4|43080.4|43099.9|43079.9|0
1639709450000|2021-12-17 02:50:50|43097.4|43077.4|43087.9|43067.9|43097.4|43077.4|43087.9|43067.9|2
1639709460000|2021-12-17 02:51:00|43092.4|43072.4|43087.4|43067.4|43092.4|43072.4|43087.4|43067.4|0
1639709470000|2021-12-17 02:51:10|43089.9|43069.9|43092.4|43072.4|43092.4|43072.4|43087.4|43067.4|0
1639709480000|2021-12-17 02:51:20|43089.9|43069.9|43092.4|43072.4|43092.4|43072.4|43087.4|43067.4|0
1639709490000|2021-12-17 02:51:30|43090.4|43070.4|43087.4|43067.4|43090.4|43070.4|43087.4|43067.4|2
1639709510000|2021-12-17 02:51:50|43089.4|43069.4|43089.9|43069.9|43089.9|43069.9|43089.4|43069.4|0
1639709520000|2021-12-17 02:52:00|43084.9|43064.9|43089.9|43069.9|43089.9|43069.9|43084.9|43064.9|4
1639709540000|2021-12-17 02:52:20|43087.4|43067.4|43094.9|43074.9|43094.9|43074.9|43087.4|43067.4|7
1639709550000|2021-12-17 02:52:30|43097.4|43077.4|43099.9|43079.9|43099.9|43079.9|43097.4|43077.4|3
1639709560000|2021-12-17 02:52:40|43102.4|43082.4|43102.4|43082.4|43102.4|43082.4|43102.4|43082.4|5
1639709570000|2021-12-17 02:52:50|43100.4|43080.4|43099.9|43079.9|43100.4|43080.4|43099.9|43079.9|0
1639709580000|2021-12-17 02:53:00|43094.9|43074.9|43094.9|43074.9|43094.9|43074.9|43094.9|43074.9|2
1639709590000|2021-12-17 02:53:10|43097.4|43077.4|43094.9|43074.9|43097.4|43077.4|43094.9|43074.9|0
1639709600000|2021-12-17 02:53:20|43097.4|43077.4|43094.9|43074.9|43097.4|43077.4|43092.4|43072.4|2
1639709610000|2021-12-17 02:53:30|43092.9|43072.9|43087.4|43067.4|43094.9|43074.9|43087.4|43067.4|0
1639709620000|2021-12-17 02:53:40|43089.4|43069.4|43087.9|43067.9|43089.9|43069.9|43084.9|43064.9|3
1639709630000|2021-12-17 02:53:50|43087.4|43067.4|43089.9|43069.9|43089.9|43069.9|43087.4|43067.4|2
1639709650000|2021-12-17 02:54:10|43087.9|43067.9|43087.9|43067.9|43087.9|43067.9|43087.9|43067.9|0
1639709660000|2021-12-17 02:54:20|43087.4|43067.4|43084.9|43064.9|43087.4|43067.4|43084.9|43064.9|0
1639709670000|2021-12-17 02:54:30|43086.9|43066.9|43087.4|43067.4|43087.4|43067.4|43086.9|43066.9|2
1639709680000|2021-12-17 02:54:40|43089.4|43069.4|43089.4|43069.4|43089.4|43069.4|43089.4|43069.4|1
1639709700000|2021-12-17 02:55:00|43091.9|43071.9|43094.9|43074.9|43094.9|43074.9|43091.9|43071.9|2
1639709710000|2021-12-17 02:55:10|43097.4|43077.4|43099.9|43079.9|43099.9|43079.9|43097.4|43077.4|1
1639709740000|2021-12-17 02:55:40|43097.4|43077.4|43095.4|43075.4|43097.4|43077.4|43095.4|43075.4|1
1639709750000|2021-12-17 02:55:50|43094.9|43074.9|43094.9|43074.9|43094.9|43074.9|43094.9|43074.9|0
1639709760000|2021-12-17 02:56:00|43096.9|43076.9|43097.4|43077.4|43097.4|43077.4|43096.9|43076.9|1
1639709770000|2021-12-17 02:56:10|43092.4|43072.4|43097.4|43077.4|43097.4|43077.4|43092.4|43072.4|2
1639709780000|2021-12-17 02:56:20|43095.4|43075.4|43092.4|43072.4|43095.4|43075.4|43091.9|43071.9|1
1639709790000|2021-12-17 02:56:30|43090.4|43070.4|43094.9|43074.9|43094.9|43074.9|43089.9|43069.9|2
1639709800000|2021-12-17 02:56:40|43096.9|43076.9|43097.4|43077.4|43097.4|43077.4|43096.9|43076.9|0
1639709820000|2021-12-17 02:57:00|43092.4|43072.4|43092.4|43072.4|43092.4|43072.4|43092.4|43072.4|1
1639709830000|2021-12-17 02:57:10|43090.4|43070.4|43089.9|43069.9|43090.4|43070.4|43087.9|43067.9|1
1639709850000|2021-12-17 02:57:30|43087.4|43067.4|43087.4|43067.4|43087.4|43067.4|43087.4|43067.4|2
1639709870000|2021-12-17 02:57:50|43085.4|43065.4|43087.4|43067.4|43087.4|43067.4|43084.9|43064.9|0
1639709880000|2021-12-17 02:58:00|43085.4|43065.4|43087.4|43067.4|43087.4|43067.4|43084.9|43064.9|0
1639709890000|2021-12-17 02:58:10|43089.9|43069.9|43089.9|43069.9|43089.9|43069.9|43089.9|43069.9|0
1639709900000|2021-12-17 02:58:20|43087.4|43067.4|43087.4|43067.4|43087.4|43067.4|43087.4|43067.4|0
1639709910000|2021-12-17 02:58:30|43089.4|43069.4|43089.9|43069.9|43089.9|43069.9|43087.4|43067.4|0
1639709930000|2021-12-17 02:58:50|43089.4|43069.4|43089.9|43069.9|43089.9|43069.9|43084.9|43064.9|0
1639709940000|2021-12-17 02:59:00|43091.9|43071.9|43092.4|43072.4|43092.4|43072.4|43091.9|43071.9|4
1639709950000|2021-12-17 02:59:10|43089.9|43069.9|43087.4|43067.4|43089.9|43069.9|43087.4|43067.4|2
1639709970000|2021-12-17 02:59:30|43089.9|43069.9|43092.4|43072.4|43092.4|43072.4|43089.9|43069.9|2
1639709980000|2021-12-17 02:59:40|43092.9|43072.9|43092.4|43072.4|43092.9|43072.9|43092.4|43072.4|0
1639709990000|2021-12-17 02:59:50|43094.9|43074.9|43089.9|43069.9|43094.9|43074.9|43089.9|43069.9|0
1639710000000|2021-12-17 03:00:00|||||||||2
1639710010000|2021-12-17 03:00:10|43089.4|43069.4|43089.9|43069.9|43089.9|43069.9|43087.4|43067.4|1
1639710020000|2021-12-17 03:00:20|43087.4|43067.4|43087.4|43067.4|43087.4|43067.4|43087.4|43067.4|1
1639710040000|2021-12-17 03:00:40|43082.4|43062.4|43077.9|43057.9|43082.4|43062.4|43077.9|43057.9|9
1639710050000|2021-12-17 03:00:50|43077.4|43057.4|43072.4|43052.4|43077.4|43057.4|43072.4|43052.4|1
1639710060000|2021-12-17 03:01:00|43071.9|43051.9|43069.9|43049.9|43071.9|43051.9|43069.9|43049.9|0
1639710070000|2021-12-17 03:01:10|43065.9|43045.9|43057.4|43037.4|43065.9|43045.9|43057.4|43037.4|4
1639710080000|2021-12-17 03:01:20|43055.4|43035.4|43057.4|43037.4|43057.4|43037.4|43055.4|43035.4|1
1639710100000|2021-12-17 03:01:40|43054.9|43034.9|43061.9|43041.9|43061.9|43041.9|43054.9|43034.9|8
1639710110000|2021-12-17 03:01:50|43062.4|43042.4|43064.9|43044.9|43064.9|43044.9|43059.9|43039.9|5
1639710120000|2021-12-17 03:02:00|43067.4|43047.4|43070.4|43050.4|43070.4|43050.4|43067.4|43047.4|2
1639710130000|2021-12-17 03:02:10|43072.4|43052.4|43075.4|43055.4|43075.4|43055.4|43072.4|43052.4|2
1639710150000|2021-12-17 03:02:30|||||||||1
1639710160000|2021-12-17 03:02:40|43077.4|43057.4|43077.4|43057.4|43077.4|43057.4|43077.4|43057.4|1
1639710170000|2021-12-17 03:02:50|43074.9|43054.9|43074.9|43054.9|43074.9|43054.9|43072.4|43052.4|0
1639710180000|2021-12-17 03:03:00|43077.4|43057.4|43077.4|43057.4|43077.4|43057.4|43077.4|43057.4|7
1639710200000|2021-12-17 03:03:20|43074.9|43054.9|43067.4|43047.4|43074.9|43054.9|43067.4|43047.4|2
1639710210000|2021-12-17 03:03:30|43062.4|43042.4|43059.9|43039.9|43062.4|43042.4|43059.9|43039.9|0
1639710220000|2021-12-17 03:03:40|43061.9|43041.9|43059.9|43039.9|43061.9|43041.9|43059.9|43039.9|1
1639710230000|2021-12-17 03:03:50|43057.4|43037.4|43054.9|43034.9|43057.4|43037.4|43054.9|43034.9|0
1639710240000|2021-12-17 03:04:00|43052.9|43032.9|43052.4|43032.4|43054.9|43034.9|43052.4|43032.4|1
1639710250000|2021-12-17 03:04:10|43054.9|43034.9|43049.9|43029.9|43054.9|43034.9|43049.9|43029.9|1
1639710260000|2021-12-17 03:04:20|43044.9|43024.9|43049.9|43029.9|43049.9|43029.9|43044.9|43024.9|3
1639710270000|2021-12-17 03:04:30|43047.4|43027.4|43049.9|43029.9|43049.9|43029.9|43047.4|43027.4|0
1639710280000|2021-12-17 03:04:40|43047.4|43027.4|43049.9|43029.9|43049.9|43029.9|43047.4|43027.4|0
1639710290000|2021-12-17 03:04:50|43047.4|43027.4|43047.4|43027.4|43047.4|43027.4|43047.4|43027.4|1
1639710300000|2021-12-17 03:05:00|43049.4|43029.4|43047.4|43027.4|43051.9|43031.9|43047.4|43027.4|8
1639710320000|2021-12-17 03:05:20|43044.9|43024.9|43044.9|43024.9|43044.9|43024.9|43044.9|43024.9|4
1639710330000|2021-12-17 03:05:30|43042.4|43022.4|43027.4|43007.4|43044.9|43024.9|43024.9|43004.9|15
1639710340000|2021-12-17 03:05:40|43025.4|43005.4|43026.9|43006.9|43029.4|43009.4|43022.4|43002.4|6
1639710350000|2021-12-17 03:05:50|43024.9|43004.9|43027.4|43007.4|43027.4|43007.4|43022.4|43002.4|0
1639710360000|2021-12-17 03:06:00|43032.4|43012.4|43027.4|43007.4|43032.4|43012.4|43027.4|43007.4|7
1639710370000|2021-12-17 03:06:10|43026.9|43006.9|43022.4|43002.4|43026.9|43006.9|43022.4|43002.4|7
1639710380000|2021-12-17 03:06:20|43021.9|43001.9|43017.4|42997.4|43021.9|43001.9|43017.4|42997.4|1
1639710390000|2021-12-17 03:06:30|43015.4|42995.4|43022.4|43002.4|43022.4|43002.4|43014.9|42994.9|8
1639710400000|2021-12-17 03:06:40|43024.9|43004.9|43027.4|43007.4|43027.4|43007.4|43024.9|43004.9|2
1639710410000|2021-12-17 03:06:50|43022.4|43002.4|43025.4|43005.4|43026.9|43006.9|43020.9|43000.9|3
1639710420000|2021-12-17 03:07:00|43024.9|43004.9|43032.9|43012.9|43034.9|43014.9|43024.9|43004.9|5
1639710430000|2021-12-17 03:07:10|43034.9|43014.9|43034.9|43014.9|43034.9|43014.9|43032.4|43012.4|0
1639710440000|2021-12-17 03:07:20|43035.4|43015.4|43035.4|43015.4|43035.4|43015.4|43035.4|43015.4|0
1639710450000|2021-12-17 03:07:30|43039.9|43019.9|43037.9|43017.9|43041.9|43021.9|43037.9|43017.9|3
1639710460000|2021-12-17 03:07:40|43034.9|43014.9|43032.4|43012.4|43034.9|43014.9|43032.4|43012.4|2
1639710480000|2021-12-17 03:08:00|||||||||2
1639710490000|2021-12-17 03:08:10|43034.4|43014.4|43037.4|43017.4|43037.4|43017.4|43034.4|43014.4|0
1639710500000|2021-12-17 03:08:20|43039.4|43019.4|43039.4|43019.4|43039.4|43019.4|43039.4|43019.4|2
1639710510000|2021-12-17 03:08:30|43039.9|43019.9|43039.9|43019.9|43039.9|43019.9|43039.9|43019.9|0
1639710520000|2021-12-17 03:08:40|43036.9|43016.9|43037.4|43017.4|43037.4|43017.4|43036.9|43016.9|2
1639710530000|2021-12-17 03:08:50|43036.9|43016.9|43037.4|43017.4|43039.9|43019.9|43036.9|43016.9|0
1639710540000|2021-12-17 03:09:00|43035.4|43015.4|43034.9|43014.9|43035.4|43015.4|43034.9|43014.9|0
1639710550000|2021-12-17 03:09:10|43032.9|43012.9|43027.9|43007.9|43032.9|43012.9|43027.9|43007.9|2
1639710580000|2021-12-17 03:09:40|43029.9|43009.9|43029.9|43009.9|43029.9|43009.9|43029.9|43009.9|0
1639710590000|2021-12-17 03:09:50|43030.4|43010.4|43032.4|43012.4|43032.4|43012.4|43030.4|43010.4|1
1639710610000|2021-12-17 03:10:10|43034.4|43014.4|43032.4|43012.4|43034.4|43014.4|43032.4|43012.4|0
1639710620000|2021-12-17 03:10:20|43034.4|43014.4|43032.4|43012.4|43034.9|43014.9|43032.4|43012.4|0
1639710640000|2021-12-17 03:10:40|43034.9|43014.9|43032.4|43012.4|43034.9|43014.9|43032.4|43012.4|0
1639710650000|2021-12-17 03:10:50|43030.4|43010.4|43029.9|43009.9|43030.4|43010.4|43029.9|43009.9|0
1639710660000|2021-12-17 03:11:00|43026.9|43006.9|43024.4|43004.4|43026.9|43006.9|43024.4|43004.4|0
1639710670000|2021-12-17 03:11:10|43024.9|43004.9|43024.9|43004.9|43024.9|43004.9|43024.9|43004.9|0
1639710680000|2021-12-17 03:11:20|43024.4|43004.4|43024.9|43004.9|43024.9|43004.9|43024.4|43004.4|2
1639710690000|2021-12-17 03:11:30|43022.9|43002.9|43022.4|43002.4|43022.9|43002.9|43021.9|43001.9|1
1639710700000|2021-12-17 03:11:40|||||||||1
1639710710000|2021-12-17 03:11:50|43019.9|42999.9|43022.4|43002.4|43022.4|43002.4|43019.9|42999.9|1
1639710720000|2021-12-17 03:12:00|43021.9|43001.9|43019.9|42999.9|43021.9|43001.9|43019.9|42999.9|2
1639710730000|2021-12-17 03:12:10|43017.4|42997.4|43014.9|42994.9|43017.4|42997.4|43014.9|42994.9|1
1639710740000|2021-12-17 03:12:20|43012.4|42992.4|43015.4|42995.4|43017.4|42997.4|43012.4|42992.4|17
1639710750000|2021-12-17 03:12:30|43017.4|42997.4|43014.9|42994.9|43017.4|42997.4|43014.9|42994.9|1
1639710760000|2021-12-17 03:12:40|43014.4|42994.4|43019.9|42999.9|43019.9|42999.9|43012.4|42992.4|2
1639710770000|2021-12-17 03:12:50|43017.4|42997.4|43014.4|42994.4|43019.9|42999.9|43014.4|42994.4|0
1639710780000|2021-12-17 03:13:00|43016.4|42996.4|43016.9|42996.9|43016.9|42996.9|43014.4|42994.4|0
1639710790000|2021-12-17 03:13:10|43017.4|42997.4|43019.9|42999.9|43019.9|42999.9|43017.4|42997.4|1
1639710810000|2021-12-17 03:13:30|43017.9|42997.9|43019.9|42999.9|43019.9|42999.9|43017.4|42997.4|0
1639710820000|2021-12-17 03:13:40|43019.4|42999.4|43017.4|42997.4|43019.4|42999.4|43014.9|42994.9|1
1639710830000|2021-12-17 03:13:50|43014.9|42994.9|43014.9|42994.9|43014.9|42994.9|43014.9|42994.9|0
1639710840000|2021-12-17 03:14:00|43014.4|42994.4|43012.4|42992.4|43017.4|42997.4|43012.4|42992.4|1
1639710850000|2021-12-17 03:14:10|43009.9|42989.9|43009.9|42989.9|43009.9|42989.9|43009.9|42989.9|0
1639710860000|2021-12-17 03:14:20|43012.4|42992.4|43007.4|42987.4|43012.4|42992.4|43007.4|42987.4|3
1639710870000|2021-12-17 03:14:30|43009.4|42989.4|43011.9|42991.9|43011.9|42991.9|43009.4|42989.4|0
1639710880000|2021-12-17 03:14:40|43007.9|42987.9|43007.9|42987.9|43009.9|42989.9|43007.4|42987.4|0
1639710890000|2021-12-17 03:14:50|43007.4|42987.4|43007.9|42987.9|43009.9|42989.9|43007.4|42987.4|3
1639710900000|2021-12-17 03:15:00|43007.4|42987.4|43004.9|42984.9|43012.4|42992.4|43004.9|42984.9|9
1639710910000|2021-12-17 03:15:10|43004.4|42984.4|42997.9|42977.9|43004.4|42984.4|42997.9|42977.9|7
1639710920000|2021-12-17 03:15:20|43000.4|42980.4|42985.4|42965.4|43000.4|42980.4|42985.4|42965.4|7
1639710930000|2021-12-17 03:15:30|42979.4|42959.4|42979.9|42959.9|42979.9|42959.9|42979.4|42959.4|8
1639710940000|2021-12-17 03:15:40|42977.9|42957.9|42979.9|42959.9|42982.4|42962.4|42977.9|42957.9|2
1639710950000|2021-12-17 03:15:50|42982.4|42962.4|42982.4|42962.4|42982.4|42962.4|42982.4|42962.4|1
1639710960000|2021-12-17 03:16:00|||||||||1
1639710970000|2021-12-17 03:16:10|42979.9|42959.9|42982.4|42962.4|42984.9|42964.9|42979.9|42959.9|2
1639710980000|2021-12-17 03:16:20|42980.4|42960.4|42979.9|42959.9|42980.4|42960.4|42979.9|42959.9|0
1639710990000|2021-12-17 03:16:30|42984.4|42964.4|42982.4|42962.4|42984.9|42964.9|42982.4|42962.4|5
1639711000000|2021-12-17 03:16:40|42980.4|42960.4|42969.4|42949.4|42980.4|42960.4|42967.4|42947.4|4
1639711010000|2021-12-17 03:16:50|42969.9|42949.9|42967.4|42947.4|42969.9|42949.9|42967.4|42947.4|1
1639711020000|2021-12-17 03:17:00|42965.4|42945.4|42967.4|42947.4|42967.4|42947.4|42964.9|42944.9|4
1639711030000|2021-12-17 03:17:10|42969.9|42949.9|42969.9|42949.9|42969.9|42949.9|42967.4|42947.4|0
1639711040000|2021-12-17 03:17:20|||||||||1
1639711050000|2021-12-17 03:17:30|42971.9|42951.9|42974.9|42954.9|42977.4|42957.4|42971.9|42951.9|3
1639711060000|2021-12-17 03:17:40|42977.4|42957.4|42977.4|42957.4|42979.9|42959.9|42977.4|42957.4|0
1639711080000|2021-12-17 03:18:00|42979.9|42959.9|42974.9|42954.9|42979.9|42959.9|42974.9|42954.9|0
1639711090000|2021-12-17 03:18:10|42977.4|42957.4|42977.4|42957.4|42977.4|42957.4|42977.4|42957.4|1
1639711100000|2021-12-17 03:18:20|42974.9|42954.9|42979.9|42959.9|42982.4|42962.4|42974.9|42954.9|4
1639711110000|2021-12-17 03:18:30|42982.4|42962.4|42984.9|42964.9|42984.9|42964.9|42982.4|42962.4|1
1639711120000|2021-12-17 03:18:40|42987.4|42967.4|42986.9|42966.9|42987.4|42967.4|42986.9|42966.9|1
1639711130000|2021-12-17 03:18:50|42984.9|42964.9|42984.9|42964.9|42984.9|42964.9|42984.9|42964.9|3
1639711140000|2021-12-17 03:19:00|||||||||1
1639711150000|2021-12-17 03:19:10|42984.4|42964.4|42984.9|42964.9|42984.9|42964.9|42984.4|42964.4|0
1639711160000|2021-12-17 03:19:20|42982.9|42962.9|42984.9|42964.9|42984.9|42964.9|42982.9|42962.9|1
1639711170000|2021-12-17 03:19:30|42989.4|42969.4|42992.9|42972.9|42992.9|42972.9|42989.4|42969.4|9
1639711180000|2021-12-17 03:19:40|42995.4|42975.4|42995.4|42975.4|42995.4|42975.4|42995.4|42975.4|1
1639711190000|2021-12-17 03:19:50|42997.4|42977.4|42997.9|42977.9|42997.9|42977.9|42997.4|42977.4|1
1639711200000|2021-12-17 03:20:00|42999.9|42979.9|42999.9|42979.9|42999.9|42979.9|42997.4|42977.4|2
1639711210000|2021-12-17 03:20:10|43002.4|42982.4|42997.4|42977.4|43002.4|42982.4|42997.4|42977.4|5
1639711220000|2021-12-17 03:20:20|42994.9|42974.9|42994.9|42974.9|42994.9|42974.9|42994.9|42974.9|0
1639711230000|2021-12-17 03:20:30|42996.9|42976.9|42999.9|42979.9|42999.9|42979.9|42996.9|42976.9|1
1639711240000|2021-12-17 03:20:40|43002.4|42982.4|42999.9|42979.9|43002.4|42982.4|42997.4|42977.4|2
1639711250000|2021-12-17 03:20:50|43001.9|42981.9|43002.4|42982.4|43002.4|42982.4|43001.9|42981.9|0
1639711260000|2021-12-17 03:21:00|43000.4|42980.4|43002.4|42982.4|43002.4|42982.4|42999.9|42979.9|1
1639711270000|2021-12-17 03:21:10|43012.4|42992.4|43014.9|42994.9|43014.9|42994.9|43012.4|42992.4|2
1639711280000|2021-12-17 03:21:20|43019.9|42999.9|43019.9|42999.9|43019.9|42999.9|43019.9|42999.9|8
1639711290000|2021-12-17 03:21:30|43017.4|42997.4|43017.4|42997.4|43017.4|42997.4|43014.9|42994.9|0
1639711310000|2021-12-17 03:21:50|43017.9|42997.9|43024.9|43004.9|43024.9|43004.9|43017.9|42997.9|0
1639711320000|2021-12-17 03:22:00|43027.4|43007.4|43029.9|43009.9|43029.9|43009.9|43027.4|43007.4|4
1639711330000|2021-12-17 03:22:10|43032.4|43012.4|43034.4|43014.4|43034.4|43014.4|43032.4|43012.4|2
1639711340000|2021-12-17 03:22:20|43034.9|43014.9|43034.9|43014.9|43036.9|43016.9|43032.4|43012.4|5
1639711350000|2021-12-17 03:22:30|43036.9|43016.9|43037.4|43017.4|43037.4|43017.4|43036.9|43016.9|0
1639711370000|2021-12-17 03:22:50|43039.4|43019.4|43034.9|43014.9|43039.4|43019.4|43034.9|43014.9|3
1639711380000|2021-12-17 03:23:00|43030.9|43010.9|43029.4|43009.4|43030.9|43010.9|43027.4|43007.4|5
1639711390000|2021-12-17 03:23:10|43029.9|43009.9|43029.9|43009.9|43029.9|43009.9|43027.4|43007.4|1
1639711410000|2021-12-17 03:23:30|43031.9|43011.9|43032.4|43012.4|43032.4|43012.4|43031.9|43011.9|0
1639711420000|2021-12-17 03:23:40|43029.9|43009.9|43029.9|43009.9|43029.9|43009.9|43029.9|43009.9|0
1639711430000|2021-12-17 03:23:50|43032.4|43012.4|43036.9|43016.9|43037.4|43017.4|43032.4|43012.4|4
1639711440000|2021-12-17 03:24:00|43039.4|43019.4|43039.9|43019.9|43042.4|43022.4|43039.4|43019.4|1
1639711450000|2021-12-17 03:24:10|43037.4|43017.4|43027.9|43007.9|43037.4|43017.4|43027.9|43007.9|5
1639711460000|2021-12-17 03:24:20|43027.4|43007.4|43032.4|43012.4|43032.4|43012.4|43027.4|43007.4|3
1639711470000|2021-12-17 03:24:30|43029.9|43009.9|43036.9|43016.9|43036.9|43016.9|43029.9|43009.9|2
1639711480000|2021-12-17 03:24:40|43039.4|43019.4|43039.4|43019.4|43039.4|43019.4|43039.4|43019.4|0
1639711490000|2021-12-17 03:24:50|43037.4|43017.4|43036.9|43016.9|43037.4|43017.4|43036.9|43016.9|0
1639711500000|2021-12-17 03:25:00|43038.9|43018.9|43042.4|43022.4|43044.9|43024.9|43038.9|43018.9|8
1639711510000|2021-12-17 03:25:10|43041.9|43021.9|43039.4|43019.4|43041.9|43021.9|43039.4|43019.4|0
1639711520000|2021-12-17 03:25:20|43036.9|43016.9|43034.4|43014.4|43036.9|43016.9|43034.4|43014.4|0
1639711530000|2021-12-17 03:25:30|43036.9|43016.9|43032.4|43012.4|43036.9|43016.9|43032.4|43012.4|2
1639711540000|2021-12-17 03:25:40|43034.4|43014.4|43032.4|43012.4|43034.9|43014.9|43032.4|43012.4|3
1639711550000|2021-12-17 03:25:50|43034.9|43014.9|43032.4|43012.4|43034.9|43014.9|43032.4|43012.4|0
1639711560000|2021-12-17 03:26:00|43030.4|43010.4|43032.4|43012.4|43032.4|43012.4|43029.9|43009.9|7
1639711570000|2021-12-17 03:26:10|43030.4|43010.4|43029.9|43009.9|43030.4|43010.4|43029.9|43009.9|2
1639711580000|2021-12-17 03:26:20|43032.4|43012.4|43032.4|43012.4|43032.4|43012.4|43029.9|43009.9|0
1639711590000|2021-12-17 03:26:30|43034.4|43014.4|43044.9|43024.9|43044.9|43024.9|43034.4|43014.4|6
1639711600000|2021-12-17 03:26:40|43046.9|43026.9|43047.4|43027.4|43047.4|43027.4|43044.9|43024.9|0
1639711610000|2021-12-17 03:26:50|43044.9|43024.9|43052.4|43032.4|43054.9|43034.9|43044.9|43024.9|5
1639711620000|2021-12-17 03:27:00|43057.4|43037.4|43054.9|43034.9|43057.4|43037.4|43054.9|43034.9|2
1639711630000|2021-12-17 03:27:10|43057.4|43037.4|43054.9|43034.9|43057.4|43037.4|43054.9|43034.9|4
1639711640000|2021-12-17 03:27:20|43052.9|43032.9|43040.4|43020.4|43052.9|43032.9|43037.9|43017.9|3
1639711650000|2021-12-17 03:27:30|43042.4|43022.4|43042.4|43022.4|43044.4|43024.4|43042.4|43022.4|1
1639711660000|2021-12-17 03:27:40|43041.9|43021.9|43042.4|43022.4|43042.4|43022.4|43039.9|43019.9|3
1639711680000|2021-12-17 03:28:00|43044.9|43024.9|43044.9|43024.9|43044.9|43024.9|43044.9|43024.9|0
1639711690000|2021-12-17 03:28:10|43042.4|43022.4|43054.9|43034.9|43054.9|43034.9|43042.4|43022.4|5
1639711700000|2021-12-17 03:28:20|43058.9|43038.9|43062.4|43042.4|43062.4|43042.4|43058.9|43038.9|1
1639711710000|2021-12-17 03:28:30|43057.4|43037.4|43057.4|43037.4|43062.4|43042.4|43057.4|43037.4|1
1639711720000|2021-12-17 03:28:40|43059.9|43039.9|43057.4|43037.4|43059.9|43039.9|43057.4|43037.4|0
1639711730000|2021-12-17 03:28:50|43055.4|43035.4|43044.9|43024.9|43055.4|43035.4|43044.9|43024.9|3
1639711740000|2021-12-17 03:29:00|43042.9|43022.9|43037.4|43017.4|43042.9|43022.9|43034.9|43014.9|4
1639711750000|2021-12-17 03:29:10|43035.4|43015.4|43037.4|43017.4|43037.4|43017.4|43034.9|43014.9|2
1639711760000|2021-12-17 03:29:20|43041.9|43021.9|43044.9|43024.9|43044.9|43024.9|43041.9|43021.9|4
1639711770000|2021-12-17 03:29:30|43045.4|43025.4|43049.9|43029.9|43049.9|43029.9|43044.9|43024.9|2
1639711780000|2021-12-17 03:29:40|43047.4|43027.4|43047.4|43027.4|43051.9|43031.9|43047.4|43027.4|3
1639711790000|2021-12-17 03:29:50|43049.4|43029.4|43047.4|43027.4|43049.9|43029.9|43047.4|43027.4|2
1639711800000|2021-12-17 03:30:00|43049.4|43029.4|43044.9|43024.9|43049.4|43029.4|43042.4|43022.4|2
1639711810000|2021-12-17 03:30:10|43042.4|43022.4|43040.4|43020.4|43042.4|43022.4|43040.4|43020.4|2
1639711820000|2021-12-17 03:30:20|43042.9|43022.9|43042.4|43022.4|43042.9|43022.9|43042.4|43022.4|0
1639711830000|2021-12-17 03:30:30|43044.9|43024.9|43042.4|43022.4|43047.4|43027.4|43042.4|43022.4|3
1639711850000|2021-12-17 03:30:50|43037.4|43017.4|43037.4|43017.4|43037.4|43017.4|43037.4|43017.4|0
1639711860000|2021-12-17 03:31:00|||||||||1
1639711870000|2021-12-17 03:31:10|43034.9|43014.9|43022.4|43002.4|43034.9|43014.9|43017.4|42997.4|2
1639711880000|2021-12-17 03:31:20|43020.4|43000.4|43019.9|42999.9|43020.4|43000.4|43019.9|42999.9|2
1639711900000|2021-12-17 03:31:40|43022.4|43002.4|43024.9|43004.9|43024.9|43004.9|43022.4|43002.4|1
1639711920000|2021-12-17 03:32:00|43027.4|43007.4|43027.4|43007.4|43027.4|43007.4|43027.4|43007.4|0
1639711930000|2021-12-17 03:32:10|43025.4|43005.4|43025.4|43005.4|43025.4|43005.4|43025.4|43005.4|1
1639711940000|2021-12-17 03:32:20|43024.9|43004.9|43024.9|43004.9|43024.9|43004.9|43024.9|43004.9|1
1639711960000|2021-12-17 03:32:40|43025.4|43005.4|43027.4|43007.4|43027.4|43007.4|43025.4|43005.4|1
1639711970000|2021-12-17 03:32:50|43024.9|43004.9|43019.9|42999.9|43024.9|43004.9|43019.9|42999.9|1
1639711980000|2021-12-17 03:33:00|43017.4|42997.4|43009.9|42989.9|43017.4|42997.4|43009.9|42989.9|3
1639711990000|2021-12-17 03:33:10|43010.4|42990.4|43007.4|42987.4|43010.4|42990.4|43007.4|42987.4|1
1639712000000|2021-12-17 03:33:20|43002.4|42982.4|43002.4|42982.4|43002.4|42982.4|43002.4|42982.4|3
1639712020000|2021-12-17 03:33:40|43000.4|42980.4|42994.9|42974.9|43000.4|42980.4|42992.9|42972.9|2
1639712030000|2021-12-17 03:33:50|42992.9|42972.9|42984.9|42964.9|42992.9|42972.9|42984.9|42964.9|2
1639712040000|2021-12-17 03:34:00|42984.4|42964.4|42979.9|42959.9|42984.9|42964.9|42979.9|42959.9|3
1639712050000|2021-12-17 03:34:10|42982.4|42962.4|42984.9|42964.9|42984.9|42964.9|42982.4|42962.4|1
1639712060000|2021-12-17 03:34:20|42962.4|42942.4|42972.4|42952.4|42972.4|42952.4|42962.4|42942.4|9
1639712070000|2021-12-17 03:34:30|42974.9|42954.9|42977.4|42957.4|42977.4|42957.4|42974.9|42954.9|1
1639712080000|2021-12-17 03:34:40|42977.9|42957.9|42982.4|42962.4|42983.9|42963.9|42977.9|42957.9|2
1639712090000|2021-12-17 03:34:50|42984.4|42964.4|42984.9|42964.9|42984.9|42964.9|42984.4|42964.4|1
1639712100000|2021-12-17 03:35:00|42985.4|42965.4|42979.9|42959.9|42985.4|42965.4|42979.9|42959.9|7
1639712110000|2021-12-17 03:35:10|42977.4|42957.4|42967.4|42947.4|42977.4|42957.4|42967.4|42947.4|2
1639712120000|2021-12-17 03:35:20|42964.9|42944.9|42972.4|42952.4|42972.4|42952.4|42964.9|42944.9|9
1639712130000|2021-12-17 03:35:30|42971.9|42951.9|42971.9|42951.9|42971.9|42951.9|42971.9|42951.9|1
1639712140000|2021-12-17 03:35:40|42972.4|42952.4|42974.4|42954.4|42974.4|42954.4|42971.9|42951.9|0
1639712160000|2021-12-17 03:36:00|42972.4|42952.4|42974.9|42954.9|42975.4|42955.4|42972.4|42952.4|2
1639712170000|2021-12-17 03:36:10|42972.4|42952.4|42972.4|42952.4|42972.4|42952.4|42972.4|42952.4|0
1639712180000|2021-12-17 03:36:20|||||||||1
1639712190000|2021-12-17 03:36:30|42971.9|42951.9|42969.9|42949.9|42971.9|42951.9|42969.9|42949.9|3
1639712200000|2021-12-17 03:36:40|42969.4|42949.4|42958.4|42938.4|42969.4|42949.4|42958.4|42938.4|2
1639712210000|2021-12-17 03:36:50|42957.9|42937.9|42962.4|42942.4|42962.4|42942.4|42957.9|42937.9|0
1639712220000|2021-12-17 03:37:00|42967.4|42947.4|42967.4|42947.4|42967.4|42947.4|42967.4|42947.4|3
1639712230000|2021-12-17 03:37:10|||||||||1
1639712240000|2021-12-17 03:37:20|||||||||3
1639712280000|2021-12-17 03:38:00|42969.4|42949.4|42969.9|42949.9|42969.9|42949.9|42967.4|42947.4|0
1639712290000|2021-12-17 03:38:10|42971.9|42951.9|42971.9|42951.9|42971.9|42951.9|42971.9|42951.9|1
1639712310000|2021-12-17 03:38:30|42973.9|42953.9|42978.4|42958.4|42978.4|42958.4|42973.9|42953.9|3
1639712320000|2021-12-17 03:38:40|42978.9|42958.9|42974.4|42954.4|42978.9|42958.9|42974.4|42954.4|1
1639712330000|2021-12-17 03:38:50|42974.9|42954.9|42974.9|42954.9|42974.9|42954.9|42974.9|42954.9|0
1639712340000|2021-12-17 03:39:00|42972.4|42952.4|42972.4|42952.4|42972.4|42952.4|42972.4|42952.4|1
1639712370000|2021-12-17 03:39:30|42974.4|42954.4|42974.9|42954.9|42974.9|42954.9|42974.4|42954.4|1
1639712390000|2021-12-17 03:39:50|42972.9|42952.9|42972.4|42952.4|42972.9|42952.9|42972.4|42952.4|0
1639712400000|2021-12-17 03:40:00|||||||||1
1639712410000|2021-12-17 03:40:10|42972.9|42952.9|42972.4|42952.4|42972.9|42952.9|42972.4|42952.4|0
1639712440000|2021-12-17 03:40:40|||||||||2
1639712450000|2021-12-17 03:40:50|42974.9|42954.9|42974.9|42954.9|42974.9|42954.9|42974.9|42954.9|0
1639712480000|2021-12-17 03:41:20|42976.9|42956.9|42976.9|42956.9|42976.9|42956.9|42976.9|42956.9|1
1639712490000|2021-12-17 03:41:30|||||||||2
1639712500000|2021-12-17 03:41:40|42981.9|42961.9|42982.4|42962.4|42982.4|42962.4|42981.9|42961.9|1
1639712520000|2021-12-17 03:42:00|42979.9|42959.9|42966.9|42946.9|42979.9|42959.9|42966.9|42946.9|2
1639712540000|2021-12-17 03:42:20|42964.4|42944.4|42964.4|42944.4|42964.4|42944.4|42964.4|42944.4|1
1639712580000|2021-12-17 03:43:00|42962.4|42942.4|42962.4|42942.4|42962.4|42942.4|42962.4|42942.4|1
1639712590000|2021-12-17 03:43:10|||||||||2
1639712600000|2021-12-17 03:43:20|42964.9|42944.9|42964.9|42944.9|42964.9|42944.9|42964.9|42944.9|0
1639712610000|2021-12-17 03:43:30|||||||||1
1639712620000|2021-12-17 03:43:40|42965.4|42945.4|42959.4|42939.4|42967.4|42947.4|42959.4|42939.4|3
1639712630000|2021-12-17 03:43:50|42959.9|42939.9|42962.4|42942.4|42962.4|42942.4|42959.9|42939.9|0
1639712640000|2021-12-17 03:44:00|42968.9|42948.9|42969.9|42949.9|42969.9|42949.9|42968.9|42948.9|2
1639712660000|2021-12-17 03:44:20|42977.4|42957.4|42977.4|42957.4|42982.4|42962.4|42977.4|42957.4|3
1639712670000|2021-12-17 03:44:30|42974.9|42954.9|42974.9|42954.9|42977.4|42957.4|42974.9|42954.9|1
1639712680000|2021-12-17 03:44:40|42977.4|42957.4|42977.4|42957.4|42977.4|42957.4|42977.4|42957.4|0
1639712690000|2021-12-17 03:44:50|42972.4|42952.4|42972.4|42952.4|42972.4|42952.4|42972.4|42952.4|1
1639712700000|2021-12-17 03:45:00|42977.4|42957.4|42971.4|42951.4|42977.4|42957.4|42971.4|42951.4|5
1639712710000|2021-12-17 03:45:10|42971.9|42951.9|42967.4|42947.4|42971.9|42951.9|42966.9|42946.9|2
1639712730000|2021-12-17 03:45:30|42969.4|42949.4|42974.9|42954.9|42974.9|42954.9|42969.4|42949.4|1
1639712760000|2021-12-17 03:46:00|42976.9|42956.9|42977.4|42957.4|42977.4|42957.4|42976.9|42956.9|0
1639712790000|2021-12-17 03:46:30|42979.9|42959.9|42979.9|42959.9|42979.9|42959.9|42979.9|42959.9|1
1639712800000|2021-12-17 03:46:40|||||||||1
1639712810000|2021-12-17 03:46:50|42981.9|42961.9|42981.9|42961.9|42981.9|42961.9|42981.9|42961.9|2
1639712820000|2021-12-17 03:47:00|42986.9|42966.9|42992.4|42972.4|42992.4|42972.4|42986.9|42966.9|2
1639712830000|2021-12-17 03:47:10|42989.9|42969.9|42989.9|42969.9|42989.9|42969.9|42989.9|42969.9|3
1639712840000|2021-12-17 03:47:20|42989.4|42969.4|42989.4|42969.4|42989.4|42969.4|42989.4|42969.4|1
1639712860000|2021-12-17 03:47:40|42988.9|42968.9|42982.4|42962.4|42988.9|42968.9|42982.4|42962.4|1
1639712910000|2021-12-17 03:48:30|||||||||1
1639712950000|2021-12-17 03:49:10|||||||||2
1639712960000|2021-12-17 03:49:20|42981.9|42961.9|42981.9|42961.9|42981.9|42961.9|42981.9|42961.9|0
1639712980000|2021-12-17 03:49:40|||||||||1
1639712990000|2021-12-17 03:49:50|42979.9|42959.9|42979.9|42959.9|42979.9|42959.9|42979.9|42959.9|0
1639713000000|2021-12-17 03:50:00|42977.4|42957.4|42977.4|42957.4|42977.4|42957.4|42977.4|42957.4|2
1639713010000|2021-12-17 03:50:10|42975.4|42955.4|42974.9|42954.9|42975.4|42955.4|42974.9|42954.9|2
1639713020000|2021-12-17 03:50:20|42972.9|42952.9|42969.9|42949.9|42972.9|42952.9|42969.9|42949.9|2
1639713030000|2021-12-17 03:50:30|42974.9|42954.9|42969.9|42949.9|42974.9|42954.9|42969.9|42949.9|6
1639713050000|2021-12-17 03:50:50|42967.4|42947.4|42967.4|42947.4|42967.4|42947.4|42967.4|42947.4|0
1639713060000|2021-12-17 03:51:00|||||||||1
1639713080000|2021-12-17 03:51:20|||||||||2
1639713160000|2021-12-17 03:52:40|||||||||2
1639713180000|2021-12-17 03:53:00|||||||||1
1639713190000|2021-12-17 03:53:10|42965.4|42945.4|42962.9|42942.9|42965.4|42945.4|42962.9|42942.9|0
1639713230000|2021-12-17 03:53:50|42964.9|42944.9|42960.4|42940.4|42967.4|42947.4|42960.4|42940.4|13
1639713240000|2021-12-17 03:54:00|42959.9|42939.9|42959.9|42939.9|42959.9|42939.9|42959.9|42939.9|0
1639713250000|2021-12-17 03:54:10|42959.4|42939.4|42957.4|42937.4|42959.4|42939.4|42957.4|42937.4|4
1639713270000|2021-12-17 03:54:30|||||||||2
1639713290000|2021-12-17 03:54:50|||||||||1
1639713300000|2021-12-17 03:55:00|||||||||8
1639713320000|2021-12-17 03:55:20|42952.4|42932.4|42949.9|42929.9|42952.4|42932.4|42949.9|42929.9|1
1639713330000|2021-12-17 03:55:30|42937.4|42917.4|42937.4|42917.4|42937.4|42917.4|42937.4|42917.4|3
1639713340000|2021-12-17 03:55:40|42941.4|42921.4|42934.9|42914.9|42941.4|42921.4|42934.9|42914.9|6
1639713350000|2021-12-17 03:55:50|42932.4|42912.4|42927.4|42907.4|42932.4|42912.4|42927.4|42907.4|4
1639713360000|2021-12-17 03:56:00|42926.9|42906.9|42922.4|42902.4|42927.4|42907.4|42922.4|42902.4|5
1639713370000|2021-12-17 03:56:10|42920.4|42900.4|42919.9|42899.9|42922.4|42902.4|42919.9|42899.9|0
1639713380000|2021-12-17 03:56:20|42917.4|42897.4|42894.9|42874.9|42917.4|42897.4|42893.9|42873.9|17
1639713390000|2021-12-17 03:56:30|42897.9|42877.9|42907.4|42887.4|42907.4|42887.4|42897.4|42877.4|2
1639713400000|2021-12-17 03:56:40|42909.4|42889.4|42912.4|42892.4|42912.4|42892.4|42909.4|42889.4|2
1639713410000|2021-12-17 03:56:50|42907.4|42887.4|42902.4|42882.4|42907.4|42887.4|42902.4|42882.4|4
1639713420000|2021-12-17 03:57:00|42904.9|42884.9|42902.4|42882.4|42904.9|42884.9|42902.4|42882.4|1
1639713430000|2021-12-17 03:57:10|42907.4|42887.4|42907.4|42887.4|42907.4|42887.4|42907.4|42887.4|2
1639713440000|2021-12-17 03:57:20|42907.9|42887.9|42907.4|42887.4|42907.9|42887.9|42907.4|42887.4|0
1639713450000|2021-12-17 03:57:30|42909.4|42889.4|42909.9|42889.9|42909.9|42889.9|42907.4|42887.4|0
1639713460000|2021-12-17 03:57:40|42907.9|42887.9|42909.9|42889.9|42909.9|42889.9|42907.4|42887.4|0
1639713470000|2021-12-17 03:57:50|42907.4|42887.4|42907.4|42887.4|42907.4|42887.4|42907.4|42887.4|2
1639713480000|2021-12-17 03:58:00|42904.9|42884.9|42900.4|42880.4|42904.9|42884.9|42899.9|42879.9|11
1639713490000|2021-12-17 03:58:10|42902.4|42882.4|42899.9|42879.9|42904.4|42884.4|42899.9|42879.9|1
1639713500000|2021-12-17 03:58:20|42901.9|42881.9|42899.9|42879.9|42904.4|42884.4|42899.9|42879.9|1
1639713510000|2021-12-17 03:58:30|42897.9|42877.9|42885.4|42865.4|42897.9|42877.9|42879.9|42859.9|24
1639713530000|2021-12-17 03:58:50|||||||||1
1639713540000|2021-12-17 03:59:00|42887.4|42867.4|42887.4|42867.4|42887.4|42867.4|42887.4|42867.4|0
1639713550000|2021-12-17 03:59:10|42892.4|42872.4|42897.4|42877.4|42897.4|42877.4|42892.4|42872.4|5
1639713560000|2021-12-17 03:59:20|||||||||1
1639713580000|2021-12-17 03:59:40|||||||||2
1639713590000|2021-12-17 03:59:50|42895.4|42875.4|42889.9|42869.9|42895.4|42875.4|42889.9|42869.9|3
1639713600000|2021-12-17 04:00:00|42887.9|42867.9|42889.9|42869.9|42889.9|42869.9|42887.4|42867.4|3
1639713630000|2021-12-17 04:00:30|42887.4|42867.4|42887.4|42867.4|42889.4|42869.4|42887.4|42867.4|3
1639713640000|2021-12-17 04:00:40|42892.4|42872.4|42892.4|42872.4|42892.4|42872.4|42892.4|42872.4|1
1639713650000|2021-12-17 04:00:50|42889.9|42869.9|42889.9|42869.9|42889.9|42869.9|42889.9|42869.9|0
1639713660000|2021-12-17 04:01:00|42891.9|42871.9|42894.9|42874.9|42894.9|42874.9|42891.9|42871.9|3
1639713670000|2021-12-17 04:01:10|42892.4|42872.4|42892.4|42872.4|42892.4|42872.4|42892.4|42872.4|2
1639713680000|2021-12-17 04:01:20|42889.9|42869.9|42892.4|42872.4|42892.4|42872.4|42889.9|42869.9|2
1639713690000|2021-12-17 04:01:30|||||||||1
1639713710000|2021-12-17 04:01:50|42897.4|42877.4|42902.4|42882.4|42902.4|42882.4|42897.4|42877.4|3
1639713720000|2021-12-17 04:02:00|42904.9|42884.9|42902.4|42882.4|42904.9|42884.9|42902.4|42882.4|4
1639713730000|2021-12-17 04:02:10|42899.9|42879.9|42897.4|42877.4|42899.9|42879.9|42897.4|42877.4|2
1639713740000|2021-12-17 04:02:20|42896.9|42876.9|42894.9|42874.9|42897.4|42877.4|42894.9|42874.9|1
1639713750000|2021-12-17 04:02:30|42897.4|42877.4|42897.4|42877.4|42897.4|42877.4|42897.4|42877.4|0
1639713760000|2021-12-17 04:02:40|42895.4|42875.4|42892.4|42872.4|42895.4|42875.4|42892.4|42872.4|2
1639713780000|2021-12-17 04:03:00|42892.9|42872.9|42892.4|42872.4|42892.9|42872.9|42892.4|42872.4|2
1639713790000|2021-12-17 04:03:10|42894.4|42874.4|42896.9|42876.9|42904.9|42884.9|42894.4|42874.4|20
1639713800000|2021-12-17 04:03:20|42897.4|42877.4|42892.4|42872.4|42897.4|42877.4|42892.4|42872.4|3
1639713810000|2021-12-17 04:03:30|42889.9|42869.9|42892.4|42872.4|42892.4|42872.4|42889.9|42869.9|0
1639713820000|2021-12-17 04:03:40|42890.4|42870.4|42886.9|42866.9|42890.4|42870.4|42886.9|42866.9|3
1639713830000|2021-12-17 04:03:50|42884.9|42864.9|42884.9|42864.9|42884.9|42864.9|42882.4|42862.4|4
1639713840000|2021-12-17 04:04:00|42887.4|42867.4|42892.4|42872.4|42892.4|42872.4|42887.4|42867.4|1
1639713850000|2021-12-17 04:04:10|42889.9|42869.9|42880.4|42860.4|42889.9|42869.9|42880.4|42860.4|2
1639713860000|2021-12-17 04:04:20|||||||||1
1639713870000|2021-12-17 04:04:30|42877.9|42857.9|42876.9|42856.9|42877.9|42857.9|42876.9|42856.9|1
1639713880000|2021-12-17 04:04:40|42875.4|42855.4|42874.9|42854.9|42875.4|42855.4|42874.9|42854.9|0
1639713890000|2021-12-17 04:04:50|42874.4|42854.4|42874.9|42854.9|42874.9|42854.9|42872.4|42852.4|1
1639713900000|2021-12-17 04:05:00|42872.4|42852.4|42872.4|42852.4|42877.4|42857.4|42872.4|42852.4|2
1639713910000|2021-12-17 04:05:10|42874.9|42854.9|42874.9|42854.9|42874.9|42854.9|42874.9|42854.9|1
1639713920000|2021-12-17 04:05:20|42872.4|42852.4|42872.4|42852.4|42872.4|42852.4|42872.4|42852.4|0
1639713960000|2021-12-17 04:06:00|||||||||1
1639713980000|2021-12-17 04:06:20|42874.9|42854.9|42874.9|42854.9|42874.9|42854.9|42874.4|42854.4|1
1639713990000|2021-12-17 04:06:30|42878.9|42858.9|42879.9|42859.9|42879.9|42859.9|42878.9|42858.9|4
1639714010000|2021-12-17 04:06:50|42877.4|42857.4|42877.4|42857.4|42877.4|42857.4|42877.4|42857.4|2
1639714030000|2021-12-17 04:07:10|42875.4|42855.4|42872.4|42852.4|42875.4|42855.4|42872.4|42852.4|2
1639714040000|2021-12-17 04:07:20|42871.9|42851.9|42867.4|42847.4|42871.9|42851.9|42867.4|42847.4|6
1639714050000|2021-12-17 04:07:30|42869.4|42849.4|42869.4|42849.4|42869.4|42849.4|42869.4|42849.4|1
1639714060000|2021-12-17 04:07:40|42872.4|42852.4|42877.4|42857.4|42877.4|42857.4|42872.4|42852.4|1
1639714080000|2021-12-17 04:08:00|42882.4|42862.4|42887.4|42867.4|42887.4|42867.4|42882.4|42862.4|2
1639714100000|2021-12-17 04:08:20|42892.4|42872.4|42892.4|42872.4|42892.4|42872.4|42892.4|42872.4|4
1639714110000|2021-12-17 04:08:30|42897.4|42877.4|42897.4|42877.4|42897.4|42877.4|42897.4|42877.4|2
1639714120000|2021-12-17 04:08:40|42896.9|42876.9|42884.9|42864.9|42896.9|42876.9|42884.9|42864.9|5
1639714130000|2021-12-17 04:08:50|42886.9|42866.9|42887.4|42867.4|42887.4|42867.4|42886.9|42866.9|0
1639714140000|2021-12-17 04:09:00|42889.9|42869.9|42889.9|42869.9|42889.9|42869.9|42889.9|42869.9|1
1639714150000|2021-12-17 04:09:10|42894.9|42874.9|42894.9|42874.9|42894.9|42874.9|42894.4|42874.4|0
1639714160000|2021-12-17 04:09:20|42894.4|42874.4|42894.9|42874.9|42894.9|42874.9|42894.4|42874.4|0
1639714170000|2021-12-17 04:09:30|42894.4|42874.4|42892.4|42872.4|42894.9|42874.9|42892.4|42872.4|0
1639714190000|2021-12-17 04:09:50|42894.4|42874.4|42894.9|42874.9|42894.9|42874.9|42894.4|42874.4|0
1639714200000|2021-12-17 04:10:00|42897.4|42877.4|42889.9|42869.9|42897.4|42877.4|42889.9|42869.9|7
1639714210000|2021-12-17 04:10:10|42887.9|42867.9|42884.4|42864.4|42887.9|42867.9|42882.4|42862.4|0
1639714220000|2021-12-17 04:10:20|42882.4|42862.4|42881.9|42861.9|42882.4|42862.4|42881.9|42861.9|0
1639714240000|2021-12-17 04:10:40|42879.9|42859.9|42879.9|42859.9|42879.9|42859.9|42879.9|42859.9|0
1639714250000|2021-12-17 04:10:50|42881.9|42861.9|42881.9|42861.9|42882.4|42862.4|42881.9|42861.9|0
1639714260000|2021-12-17 04:11:00|42882.4|42862.4|42887.4|42867.4|42887.4|42867.4|42882.4|42862.4|2
1639714270000|2021-12-17 04:11:10|42889.4|42869.4|42891.9|42871.9|42891.9|42871.9|42889.4|42869.4|1
1639714300000|2021-12-17 04:11:40|42896.4|42876.4|42897.4|42877.4|42897.4|42877.4|42896.4|42876.4|3
1639714310000|2021-12-17 04:11:50|42899.9|42879.9|42899.9|42879.9|42899.9|42879.9|42899.9|42879.9|0
1639714320000|2021-12-17 04:12:00|||||||||2
1639714370000|2021-12-17 04:12:50|||||||||1
1639714400000|2021-12-17 04:13:20|42901.9|42881.9|42901.9|42881.9|42901.9|42881.9|42901.9|42881.9|3
1639714420000|2021-12-17 04:13:40|||||||||1
1639714430000|2021-12-17 04:13:50|42899.9|42879.9|42899.9|42879.9|42899.9|42879.9|42899.9|42879.9|2
1639714440000|2021-12-17 04:14:00|42897.9|42877.9|42899.9|42879.9|42899.9|42879.9|42897.9|42877.9|1
1639714480000|2021-12-17 04:14:40|||||||||1
1639714490000|2021-12-17 04:14:50|42899.4|42879.4|42897.4|42877.4|42899.4|42879.4|42897.4|42877.4|0
1639714500000|2021-12-17 04:15:00|42899.9|42879.9|42899.9|42879.9|42899.9|42879.9|42899.4|42879.4|1
1639714520000|2021-12-17 04:15:20|42904.4|42884.4|42904.4|42884.4|42904.4|42884.4|42904.4|42884.4|2
1639714530000|2021-12-17 04:15:30|42906.4|42886.4|42900.4|42880.4|42906.4|42886.4|42900.4|42880.4|6
1639714540000|2021-12-17 04:15:40|42899.9|42879.9|42899.9|42879.9|42899.9|42879.9|42899.9|42879.9|0
1639714550000|2021-12-17 04:15:50|42897.4|42877.4|42897.4|42877.4|42897.4|42877.4|42897.4|42877.4|1
1639714560000|2021-12-17 04:16:00|42899.4|42879.4|42897.4|42877.4|42899.4|42879.4|42897.4|42877.4|1
1639714590000|2021-12-17 04:16:30|42894.9|42874.9|42894.9|42874.9|42894.9|42874.9|42892.4|42872.4|1
1639714610000|2021-12-17 04:16:50|42896.9|42876.9|42896.9|42876.9|42896.9|42876.9|42896.9|42876.9|1
1639714620000|2021-12-17 04:17:00|42897.4|42877.4|42904.9|42884.9|42904.9|42884.9|42897.4|42877.4|5
1639714630000|2021-12-17 04:17:10|42906.9|42886.9|42904.9|42884.9|42907.4|42887.4|42904.9|42884.9|0
1639714690000|2021-12-17 04:18:10|42899.4|42879.4|42899.4|42879.4|42899.4|42879.4|42899.4|42879.4|2
1639714700000|2021-12-17 04:18:20|42898.9|42878.9|42898.9|42878.9|42898.9|42878.9|42898.9|42878.9|0
1639714710000|2021-12-17 04:18:30|42896.9|42876.9|42896.9|42876.9|42896.9|42876.9|42896.9|42876.9|0
1639714730000|2021-12-17 04:18:50|42897.4|42877.4|42897.4|42877.4|42897.4|42877.4|42897.4|42877.4|2
1639714740000|2021-12-17 04:19:00|42901.4|42881.4|42901.4|42881.4|42901.4|42881.4|42901.4|42881.4|2
1639714750000|2021-12-17 04:19:10|42902.4|42882.4|42902.4|42882.4|42902.4|42882.4|42900.4|42880.4|1
1639714790000|2021-12-17 04:19:50|42904.9|42884.9|42904.9|42884.9|42904.9|42884.9|42904.9|42884.9|1
1639714800000|2021-12-17 04:20:00|||||||||2
1639714810000|2021-12-17 04:20:10|42909.9|42889.9|42909.9|42889.9|42909.9|42889.9|42909.9|42889.9|5
1639714820000|2021-12-17 04:20:20|42910.4|42890.4|42910.4|42890.4|42910.4|42890.4|42910.4|42890.4|0
1639714830000|2021-12-17 04:20:30|42909.9|42889.9|42910.4|42890.4|42910.4|42890.4|42909.9|42889.9|3
1639714840000|2021-12-17 04:20:40|42914.4|42894.4|42914.4|42894.4|42914.4|42894.4|42914.4|42894.4|1
1639714860000|2021-12-17 04:21:00|42914.9|42894.9|42916.9|42896.9|42916.9|42896.9|42914.9|42894.9|1
1639714880000|2021-12-17 04:21:20|42914.9|42894.9|42917.4|42897.4|42917.4|42897.4|42914.9|42894.9|3
1639714900000|2021-12-17 04:21:40|||||||||5
1639714920000|2021-12-17 04:22:00|42919.4|42899.4|42919.4|42899.4|42919.4|42899.4|42919.4|42899.4|2
1639714930000|2021-12-17 04:22:10|42919.9|42899.9|42919.9|42899.9|42919.9|42899.9|42919.9|42899.9|0
1639714940000|2021-12-17 04:22:20|42917.4|42897.4|42917.4|42897.4|42917.4|42897.4|42917.4|42897.4|0
1639714950000|2021-12-17 04:22:30|42919.9|42899.9|42919.9|42899.9|42919.9|42899.9|42919.9|42899.9|0
1639714960000|2021-12-17 04:22:40|42917.9|42897.9|42917.9|42897.9|42917.9|42897.9|42917.9|42897.9|0
1639714970000|2021-12-17 04:22:50|42917.4|42897.4|42919.9|42899.9|42922.4|42902.4|42917.4|42897.4|1
1639715000000|2021-12-17 04:23:20|42922.4|42902.4|42924.9|42904.9|42924.9|42904.9|42922.4|42902.4|4
1639715010000|2021-12-17 04:23:30|42926.9|42906.9|42926.9|42906.9|42926.9|42906.9|42926.9|42906.9|2
1639715020000|2021-12-17 04:23:40|42931.9|42911.9|42931.9|42911.9|42931.9|42911.9|42931.9|42911.9|1
1639715030000|2021-12-17 04:23:50|42932.4|42912.4|42932.4|42912.4|42932.4|42912.4|42932.4|42912.4|0
1639715040000|2021-12-17 04:24:00|42931.9|42911.9|42936.9|42916.9|42936.9|42916.9|42931.9|42911.9|1
1639715060000|2021-12-17 04:24:20|42934.9|42914.9|42936.9|42916.9|42936.9|42916.9|42932.4|42912.4|2
1639715080000|2021-12-17 04:24:40|42934.9|42914.9|42934.9|42914.9|42934.9|42914.9|42934.9|42914.9|0
1639715100000|2021-12-17 04:25:00|42932.4|42912.4|42927.4|42907.4|42932.4|42912.4|42927.4|42907.4|2
1639715110000|2021-12-17 04:25:10|42924.9|42904.9|42922.4|42902.4|42924.9|42904.9|42922.4|42902.4|0
1639715130000|2021-12-17 04:25:30|42924.4|42904.4|42927.4|42907.4|42927.4|42907.4|42924.4|42904.4|0
1639715140000|2021-12-17 04:25:40|42924.9|42904.9|42922.9|42902.9|42924.9|42904.9|42922.9|42902.9|1
1639715150000|2021-12-17 04:25:50|42922.4|42902.4|42922.4|42902.4|42922.4|42902.4|42922.4|42902.4|0
1639715160000|2021-12-17 04:26:00|42919.9|42899.9|42919.9|42899.9|42919.9|42899.9|42919.9|42899.9|6
1639715180000|2021-12-17 04:26:20|||||||||2
1639715190000|2021-12-17 04:26:30|42919.4|42899.4|42919.9|42899.9|42919.9|42899.9|42919.4|42899.4|0
1639715200000|2021-12-17 04:26:40|42919.4|42899.4|42919.9|42899.9|42919.9|42899.9|42919.4|42899.4|0
1639715210000|2021-12-17 04:26:50|42919.4|42899.4|42919.4|42899.4|42919.9|42899.9|42919.4|42899.4|0
1639715220000|2021-12-17 04:27:00|42919.9|42899.9|42919.9|42899.9|42919.9|42899.9|42919.9|42899.9|1
1639715250000|2021-12-17 04:27:30|42922.4|42902.4|42922.4|42902.4|42922.4|42902.4|42922.4|42902.4|0
1639715260000|2021-12-17 04:27:40|42924.9|42904.9|42924.9|42904.9|42924.9|42904.9|42924.9|42904.9|0
1639715280000|2021-12-17 04:28:00|42926.9|42906.9|42929.4|42909.4|42929.4|42909.4|42926.9|42906.9|0
1639715310000|2021-12-17 04:28:30|42929.9|42909.9|42929.4|42909.4|42929.9|42909.9|42929.4|42909.4|0
1639715320000|2021-12-17 04:28:40|42929.9|42909.9|42929.4|42909.4|42929.9|42909.9|42929.4|42909.4|0
1639715330000|2021-12-17 04:28:50|42929.9|42909.9|42929.9|42909.9|42929.9|42909.9|42929.9|42909.9|0
1639715340000|2021-12-17 04:29:00|42932.4|42912.4|42932.4|42912.4|42932.4|42912.4|42932.4|42912.4|1
1639715400000|2021-12-17 04:30:00|42936.9|42916.9|42934.9|42914.9|42936.9|42916.9|42932.4|42912.4|4
1639715410000|2021-12-17 04:30:10|42932.4|42912.4|42932.4|42912.4|42932.4|42912.4|42932.4|42912.4|1
1639715420000|2021-12-17 04:30:20|42931.9|42911.9|42931.9|42911.9|42931.9|42911.9|42931.9|42911.9|0
1639715470000|2021-12-17 04:31:10|42934.9|42914.9|42934.9|42914.9|42934.9|42914.9|42934.9|42914.9|2
1639715480000|2021-12-17 04:31:20|42936.9|42916.9|42936.9|42916.9|42936.9|42916.9|42936.9|42916.9|0
1639715500000|2021-12-17 04:31:40|42939.4|42919.4|42939.4|42919.4|42939.4|42919.4|42939.4|42919.4|0
1639715520000|2021-12-17 04:32:00|||||||||1
1639715530000|2021-12-17 04:32:10|42941.9|42921.9|42956.9|42936.9|42956.9|42936.9|42941.9|42921.9|6
1639715540000|2021-12-17 04:32:20|42957.4|42937.4|42966.4|42946.4|42966.4|42946.4|42954.9|42934.9|11
1639715550000|2021-12-17 04:32:30|42966.9|42946.9|42966.9|42946.9|42966.9|42946.9|42966.9|42946.9|5
1639715560000|2021-12-17 04:32:40|42969.4|42949.4|42966.9|42946.9|42969.4|42949.4|42966.9|42946.9|1
1639715580000|2021-12-17 04:33:00|42971.4|42951.4|42972.4|42952.4|42972.4|42952.4|42971.4|42951.4|4
1639715590000|2021-12-17 04:33:10|42971.9|42951.9|42972.4|42952.4|42972.4|42952.4|42971.9|42951.9|2
1639715600000|2021-12-17 04:33:20|42971.9|42951.9|42971.9|42951.9|42972.4|42952.4|42971.9|42951.9|3
1639715610000|2021-12-17 04:33:30|42969.9|42949.9|42969.9|42949.9|42969.9|42949.9|42969.9|42949.9|0
1639715620000|2021-12-17 04:33:40|42967.4|42947.4|42967.4|42947.4|42967.4|42947.4|42967.4|42947.4|0
1639715630000|2021-12-17 04:33:50|42969.4|42949.4|42971.9|42951.9|42971.9|42951.9|42969.4|42949.4|0
1639715640000|2021-12-17 04:34:00|||||||||3
1639715650000|2021-12-17 04:34:10|42969.9|42949.9|42974.4|42954.4|42974.4|42954.4|42969.9|42949.9|1
1639715660000|2021-12-17 04:34:20|42972.4|42952.4|42971.9|42951.9|42972.4|42952.4|42971.9|42951.9|0
1639715670000|2021-12-17 04:34:30|42969.9|42949.9|42971.9|42951.9|42971.9|42951.9|42969.9|42949.9|2
1639715680000|2021-12-17 04:34:40|42973.9|42953.9|42974.4|42954.4|42974.4|42954.4|42973.9|42953.9|0
1639715690000|2021-12-17 04:34:50|42964.9|42944.9|42964.9|42944.9|42964.9|42944.9|42964.9|42944.9|6
1639715710000|2021-12-17 04:35:10|42962.9|42942.9|42962.4|42942.4|42962.9|42942.9|42962.4|42942.4|0
1639715720000|2021-12-17 04:35:20|42964.4|42944.4|42962.4|42942.4|42964.9|42944.9|42962.4|42942.4|0
1639715730000|2021-12-17 04:35:30|42964.4|42944.4|42967.4|42947.4|42967.4|42947.4|42964.4|42944.4|1
1639715740000|2021-12-17 04:35:40|42964.4|42944.4|42964.4|42944.4|42964.4|42944.4|42964.4|42944.4|0
1639715750000|2021-12-17 04:35:50|42966.9|42946.9|42967.4|42947.4|42967.4|42947.4|42966.9|42946.9|1
1639715760000|2021-12-17 04:36:00|42964.9|42944.9|42964.9|42944.9|42964.9|42944.9|42964.9|42944.9|5
1639715770000|2021-12-17 04:36:10|42961.9|42941.9|42961.9|42941.9|42961.9|42941.9|42961.9|42941.9|0
1639715780000|2021-12-17 04:36:20|42961.4|42941.4|42961.9|42941.9|42961.9|42941.9|42961.4|42941.4|0
1639715800000|2021-12-17 04:36:40|42957.4|42937.4|42957.4|42937.4|42957.4|42937.4|42957.4|42937.4|2
1639715810000|2021-12-17 04:36:50|42962.4|42942.4|42962.4|42942.4|42962.4|42942.4|42962.4|42942.4|2
1639715820000|2021-12-17 04:37:00|42964.4|42944.4|42964.9|42944.9|42964.9|42944.9|42964.4|42944.4|0
1639715830000|2021-12-17 04:37:10|42962.4|42942.4|42964.9|42944.9|42964.9|42944.9|42962.4|42942.4|1
1639715870000|2021-12-17 04:37:50|42964.4|42944.4|42964.4|42944.4|42964.4|42944.4|42964.4|42944.4|0
1639715880000|2021-12-17 04:38:00|42961.9|42941.9|42961.9|42941.9|42961.9|42941.9|42961.9|42941.9|3
1639715890000|2021-12-17 04:38:10|||||||||2
1639715910000|2021-12-17 04:38:30|42959.9|42939.9|42959.9|42939.9|42959.9|42939.9|42959.9|42939.9|1
1639715940000|2021-12-17 04:39:00|||||||||1
1639715950000|2021-12-17 04:39:10|||||||||1
1639715980000|2021-12-17 04:39:40|42961.9|42941.9|42969.9|42949.9|42969.9|42949.9|42961.9|42941.9|8
1639715990000|2021-12-17 04:39:50|42970.4|42950.4|42969.9|42949.9|42970.4|42950.4|42969.9|42949.9|0
1639716000000|2021-12-17 04:40:00|42967.9|42947.9|42967.4|42947.4|42967.9|42947.9|42967.4|42947.4|2
1639716020000|2021-12-17 04:40:20|42964.9|42944.9|42964.9|42944.9|42967.4|42947.4|42964.9|42944.9|0
1639716030000|2021-12-17 04:40:30|42962.4|42942.4|42964.9|42944.9|42964.9|42944.9|42962.4|42942.4|0
1639716040000|2021-12-17 04:40:40|42962.4|42942.4|42962.4|42942.4|42962.4|42942.4|42962.4|42942.4|0
1639716050000|2021-12-17 04:40:50|42964.9|42944.9|42962.4|42942.4|42964.9|42944.9|42962.4|42942.4|0
1639716080000|2021-12-17 04:41:20|||||||||1
1639716120000|2021-12-17 04:42:00|42964.4|42944.4|42964.9|42944.9|42964.9|42944.9|42964.4|42944.4|1
1639716130000|2021-12-17 04:42:10|42962.4|42942.4|42964.9|42944.9|42964.9|42944.9|42962.4|42942.4|0
1639716140000|2021-12-17 04:42:20|42967.4|42947.4|42967.9|42947.9|42967.9|42947.9|42967.4|42947.4|1
1639716150000|2021-12-17 04:42:30|42972.4|42952.4|42972.4|42952.4|42972.4|42952.4|42972.4|42952.4|1
1639716170000|2021-12-17 04:42:50|42971.9|42951.9|42972.4|42952.4|42974.4|42954.4|42971.9|42951.9|0
1639716180000|2021-12-17 04:43:00|42974.4|42954.4|42972.4|42952.4|42974.4|42954.4|42972.4|42952.4|1
1639716190000|2021-12-17 04:43:10|||||||||1
1639716220000|2021-12-17 04:43:40|42967.4|42947.4|42967.4|42947.4|42967.4|42947.4|42967.4|42947.4|2
1639716270000|2021-12-17 04:44:30|||||||||2
1639716280000|2021-12-17 04:44:40|42965.4|42945.4|42964.9|42944.9|42965.4|42945.4|42964.9|42944.9|0
1639716290000|2021-12-17 04:44:50|42967.4|42947.4|42967.4|42947.4|42967.4|42947.4|42967.4|42947.4|1
1639716300000|2021-12-17 04:45:00|42964.9|42944.9|42959.9|42939.9|42964.9|42944.9|42959.9|42939.9|5
1639716320000|2021-12-17 04:45:20|42959.4|42939.4|42959.9|42939.9|42959.9|42939.9|42959.4|42939.4|0
1639716330000|2021-12-17 04:45:30|42959.4|42939.4|42959.4|42939.4|42959.4|42939.4|42959.4|42939.4|0
1639716360000|2021-12-17 04:46:00|42959.9|42939.9|42959.9|42939.9|42959.9|42939.9|42959.9|42939.9|0
1639716370000|2021-12-17 04:46:10|42956.9|42936.9|42956.9|42936.9|42957.4|42937.4|42956.9|42936.9|1
1639716390000|2021-12-17 04:46:30|42954.9|42934.9|42954.9|42934.9|42954.9|42934.9|42954.9|42934.9|0
1639716410000|2021-12-17 04:46:50|42952.4|42932.4|42952.4|42932.4|42952.4|42932.4|42952.4|42932.4|3
1639716470000|2021-12-17 04:47:50|42954.4|42934.4|42954.4|42934.4|42954.4|42934.4|42954.4|42934.4|1
1639716490000|2021-12-17 04:48:10|42954.9|42934.9|42954.9|42934.9|42954.9|42934.9|42954.9|42934.9|0
1639716520000|2021-12-17 04:48:40|42956.9|42936.9|42959.9|42939.9|42959.9|42939.9|42956.9|42936.9|1
1639716530000|2021-12-17 04:48:50|42959.4|42939.4|42954.9|42934.9|42959.4|42939.4|42954.9|42934.9|2
1639716540000|2021-12-17 04:49:00|42957.4|42937.4|42956.9|42936.9|42957.4|42937.4|42956.9|42936.9|1
1639716550000|2021-12-17 04:49:10|42957.4|42937.4|42957.4|42937.4|42957.4|42937.4|42957.4|42937.4|0
1639716580000|2021-12-17 04:49:40|42959.4|42939.4|42959.4|42939.4|42959.4|42939.4|42959.4|42939.4|0
1639716590000|2021-12-17 04:49:50|42957.4|42937.4|42957.4|42937.4|42957.4|42937.4|42957.4|42937.4|0
1639716610000|2021-12-17 04:50:10|42959.4|42939.4|42959.9|42939.9|42962.4|42942.4|42959.4|42939.4|0
1639716640000|2021-12-17 04:50:40|42961.9|42941.9|42962.4|42942.4|42962.4|42942.4|42961.9|42941.9|0
1639716690000|2021-12-17 04:51:30|42959.9|42939.9|42962.4|42942.4|42962.4|42942.4|42959.9|42939.9|0
1639716720000|2021-12-17 04:52:00|42964.4|42944.4|42964.9|42944.9|42964.9|42944.9|42964.4|42944.4|2
1639716750000|2021-12-17 04:52:30|42962.4|42942.4|42964.9|42944.9|42967.4|42947.4|42962.4|42942.4|1
1639716780000|2021-12-17 04:53:00|||||||||1
1639716790000|2021-12-17 04:53:10|42966.9|42946.9|42966.9|42946.9|42966.9|42946.9|42966.9|42946.9|0
1639716800000|2021-12-17 04:53:20|42964.9|42944.9|42964.9|42944.9|42967.4|42947.4|42964.9|42944.9|0
1639716810000|2021-12-17 04:53:30|42967.4|42947.4|42967.4|42947.4|42967.4|42947.4|42967.4|42947.4|1
1639716820000|2021-12-17 04:53:40|||||||||2
1639716850000|2021-12-17 04:54:10|42966.9|42946.9|42966.9|42946.9|42966.9|42946.9|42966.9|42946.9|0
1639716920000|2021-12-17 04:55:20|||||||||1
1639716930000|2021-12-17 04:55:30|42962.4|42942.4|42962.4|42942.4|42962.4|42942.4|42962.4|42942.4|1
1639716940000|2021-12-17 04:55:40|42961.9|42941.9|42961.9|42941.9|42961.9|42941.9|42961.9|42941.9|1
1639716970000|2021-12-17 04:56:10|42964.4|42944.4|42964.4|42944.4|42964.4|42944.4|42964.4|42944.4|5
1639717000000|2021-12-17 04:56:40|||||||||1
1639717020000|2021-12-17 04:57:00|42964.3|42944.3|42964.3|42944.3|42964.3|42944.3|42964.3|42944.3|0
1639717060000|2021-12-17 04:57:40|42966.8|42946.8|42969.3|42949.3|42969.3|42949.3|42966.8|42946.8|2
1639717080000|2021-12-17 04:58:00|42969.9|42949.9|42969.9|42949.9|42969.9|42949.9|42969.9|42949.9|1
1639717090000|2021-12-17 04:58:10|42972.4|42952.4|42982.4|42962.4|42982.4|42962.4|42972.4|42952.4|4
1639717100000|2021-12-17 04:58:20|42986.8|42966.8|42987.4|42967.4|42987.4|42967.4|42986.8|42966.8|5
1639717110000|2021-12-17 04:58:30|42986.8|42966.8|42986.8|42966.8|42987.4|42967.4|42986.8|42966.8|1
1639717120000|2021-12-17 04:58:40|42987.4|42967.4|42987.4|42967.4|42987.4|42967.4|42987.4|42967.4|1
1639717140000|2021-12-17 04:59:00|42986.8|42966.8|42991.8|42971.8|42991.8|42971.8|42986.8|42966.8|1
1639717150000|2021-12-17 04:59:10|42989.9|42969.9|42989.9|42969.9|42989.9|42969.9|42989.9|42969.9|3
1639717160000|2021-12-17 04:59:20|42987.9|42967.9|42989.9|42969.9|42992.4|42972.4|42987.9|42967.9|2
1639717170000|2021-12-17 04:59:30|42989.3|42969.3|42989.3|42969.3|42989.3|42969.3|42989.3|42969.3|0
1639717180000|2021-12-17 04:59:40|42989.9|42969.9|42989.9|42969.9|42989.9|42969.9|42989.9|42969.9|0
1639717190000|2021-12-17 04:59:50|42989.3|42969.3|42989.3|42969.3|42989.9|42969.9|42989.3|42969.3|0
1639717200000|2021-12-17 05:00:00|42991.8|42971.8|43004.9|42984.9|43004.9|42984.9|42991.8|42971.8|3
1639717210000|2021-12-17 05:00:10|42997.9|42977.9|42997.4|42977.4|42997.9|42977.9|42997.4|42977.4|6
1639717220000|2021-12-17 05:00:20|42999.3|42979.3|43004.9|42984.9|43004.9|42984.9|42999.3|42979.3|2
1639717230000|2021-12-17 05:00:30|43004.3|42984.3|43002.4|42982.4|43004.3|42984.3|43002.4|42982.4|9
1639717240000|2021-12-17 05:00:40|43000.4|42980.4|43000.4|42980.4|43000.4|42980.4|43000.4|42980.4|0
1639717250000|2021-12-17 05:00:50|43002.4|42982.4|43007.4|42987.4|43007.4|42987.4|43002.4|42982.4|5
1639717260000|2021-12-17 05:01:00|43009.9|42989.9|43009.9|42989.9|43009.9|42989.9|43009.9|42989.9|10
1639717290000|2021-12-17 05:01:30|||||||||3
1639717300000|2021-12-17 05:01:40|43005.4|42985.4|43004.9|42984.9|43005.4|42985.4|43004.9|42984.9|0
1639717310000|2021-12-17 05:01:50|43002.4|42982.4|42999.9|42979.9|43002.4|42982.4|42999.9|42979.9|0
1639717320000|2021-12-17 05:02:00|42997.4|42977.4|42994.3|42974.3|42997.4|42977.4|42994.3|42974.3|4
1639717330000|2021-12-17 05:02:10|42992.4|42972.4|42996.8|42976.8|42996.8|42976.8|42992.4|42972.4|1
1639717340000|2021-12-17 05:02:20|42991.8|42971.8|42991.8|42971.8|42991.8|42971.8|42991.8|42971.8|0
1639717350000|2021-12-17 05:02:30|||||||||2
1639717360000|2021-12-17 05:02:40|42987.4|42967.4|42987.4|42967.4|42987.4|42967.4|42987.4|42967.4|1
1639717370000|2021-12-17 05:02:50|42971.8|42951.8|42956.8|42936.8|42971.8|42951.8|42956.8|42936.8|3
1639717390000|2021-12-17 05:03:10|42961.3|42941.3|42961.3|42941.3|42961.3|42941.3|42961.3|42941.3|9
1639717410000|2021-12-17 05:03:30|42963.8|42943.8|42963.8|42943.8|42963.8|42943.8|42963.8|42943.8|0
1639717420000|2021-12-17 05:03:40|||||||||2
1639717430000|2021-12-17 05:03:50|42961.3|42941.3|42961.3|42941.3|42961.3|42941.3|42961.3|42941.3|3
1639717450000|2021-12-17 05:04:10|42959.3|42939.3|42959.3|42939.3|42959.3|42939.3|42959.3|42939.3|0
1639717460000|2021-12-17 05:04:20|42958.8|42938.8|42941.8|42921.8|42958.8|42938.8|42941.8|42921.8|5
1639717470000|2021-12-17 05:04:30|42939.3|42919.3|42941.3|42921.3|42941.8|42921.8|42939.3|42919.3|1
1639717480000|2021-12-17 05:04:40|42939.3|42919.3|42944.3|42924.3|42944.3|42924.3|42939.3|42919.3|0
1639717490000|2021-12-17 05:04:50|42948.8|42928.8|42948.8|42928.8|42948.8|42928.8|42948.8|42928.8|2
1639717520000|2021-12-17 05:05:20|||||||||2
1639717530000|2021-12-17 05:05:30|42949.3|42929.3|42941.8|42921.8|42949.3|42929.3|42941.8|42921.8|1
1639717540000|2021-12-17 05:05:40|42939.3|42919.3|42929.3|42909.3|42939.3|42919.3|42928.8|42908.8|4
1639717550000|2021-12-17 05:05:50|42931.3|42911.3|42926.8|42906.8|42931.3|42911.3|42926.8|42906.8|1
1639717560000|2021-12-17 05:06:00|42930.8|42910.8|42931.8|42911.8|42931.8|42911.8|42926.8|42906.8|0
1639717570000|2021-12-17 05:06:10|42934.3|42914.3|42941.8|42921.8|42941.8|42921.8|42934.3|42914.3|6
1639717580000|2021-12-17 05:06:20|42943.8|42923.8|42949.3|42929.3|42949.3|42929.3|42941.8|42921.8|4
1639717590000|2021-12-17 05:06:30|42951.8|42931.8|42949.9|42929.9|42951.8|42931.8|42949.9|42929.9|1
1639717600000|2021-12-17 05:06:40|42949.3|42929.3|42949.3|42929.3|42949.3|42929.3|42949.3|42929.3|1
1639717620000|2021-12-17 05:07:00|42940.9|42920.9|42936.8|42916.8|42941.8|42921.8|42936.8|42916.8|8
1639717640000|2021-12-17 05:07:20|42934.3|42914.3|42936.8|42916.8|42936.8|42916.8|42934.3|42914.3|1
1639717670000|2021-12-17 05:07:50|42937.4|42917.4|42936.8|42916.8|42937.4|42917.4|42936.8|42916.8|1
1639717680000|2021-12-17 05:08:00|42937.4|42917.4|42941.8|42921.8|42941.8|42921.8|42937.4|42917.4|0
1639717690000|2021-12-17 05:08:10|42943.8|42923.8|42951.3|42931.3|42951.3|42931.3|42943.8|42923.8|2
1639717700000|2021-12-17 05:08:20|42951.8|42931.8|42951.8|42931.8|42951.8|42931.8|42951.8|42931.8|1
1639717710000|2021-12-17 05:08:30|42949.9|42929.9|42949.3|42929.3|42949.9|42929.9|42949.3|42929.3|0
1639717720000|2021-12-17 05:08:40|42951.8|42931.8|42951.8|42931.8|42951.8|42931.8|42951.8|42931.8|1
1639717730000|2021-12-17 05:08:50|42953.8|42933.8|42954.3|42934.3|42954.3|42934.3|42953.8|42933.8|0
1639717750000|2021-12-17 05:09:10|42956.8|42936.8|42956.3|42936.3|42956.8|42936.8|42956.3|42936.3|0
1639717770000|2021-12-17 05:09:30|42956.8|42936.8|42956.8|42936.8|42956.8|42936.8|42956.8|42936.8|0
1639717780000|2021-12-17 05:09:40|42958.8|42938.8|42954.3|42934.3|42958.8|42938.8|42954.3|42934.3|1
1639717790000|2021-12-17 05:09:50|||||||||2
1639717800000|2021-12-17 05:10:00|42951.8|42931.8|42951.8|42931.8|42951.8|42931.8|42949.3|42929.3|4
1639717810000|2021-12-17 05:10:10|42949.3|42929.3|42949.3|42929.3|42949.3|42929.3|42949.3|42929.3|0
1639717830000|2021-12-17 05:10:30|42951.3|42931.3|42951.8|42931.8|42951.8|42931.8|42951.3|42931.3|0
1639717840000|2021-12-17 05:10:40|42953.8|42933.8|42952.3|42932.3|42954.3|42934.3|42952.3|42932.3|0
1639717850000|2021-12-17 05:10:50|42951.8|42931.8|42951.8|42931.8|42951.8|42931.8|42951.8|42931.8|0
1639717860000|2021-12-17 05:11:00|42954.3|42934.3|42954.3|42934.3|42954.3|42934.3|42954.3|42934.3|0
1639717870000|2021-12-17 05:11:10|42956.3|42936.3|42961.8|42941.8|42961.8|42941.8|42953.8|42933.8|5
1639717880000|2021-12-17 05:11:20|42976.8|42956.8|42981.3|42961.3|42981.3|42961.3|42976.8|42956.8|5
1639717890000|2021-12-17 05:11:30|42981.8|42961.8|42976.8|42956.8|42981.8|42961.8|42976.8|42956.8|9
1639717900000|2021-12-17 05:11:40|42974.8|42954.8|42972.3|42952.3|42974.8|42954.8|42972.3|42952.3|0
1639717910000|2021-12-17 05:11:50|42970.4|42950.4|42969.8|42949.8|42970.4|42950.4|42969.8|42949.8|0
1639717920000|2021-12-17 05:12:00|42967.9|42947.9|42967.9|42947.9|42967.9|42947.9|42967.9|42947.9|0
1639717940000|2021-12-17 05:12:20|42969.8|42949.8|42969.8|42949.8|42970.4|42950.4|42969.8|42949.8|1
1639717950000|2021-12-17 05:12:30|42969.3|42949.3|42971.8|42951.8|42971.8|42951.8|42969.3|42949.3|3
1639717960000|2021-12-17 05:12:40|42966.8|42946.8|42966.8|42946.8|42966.8|42946.8|42966.8|42946.8|0
1639717980000|2021-12-17 05:13:00|42964.3|42944.3|42964.3|42944.3|42964.3|42944.3|42964.3|42944.3|2
1639717990000|2021-12-17 05:13:10|42959.3|42939.3|42959.3|42939.3|42959.3|42939.3|42959.3|42939.3|2
1639718000000|2021-12-17 05:13:20|42964.3|42944.3|42964.3|42944.3|42964.3|42944.3|42964.3|42944.3|4
1639718020000|2021-12-17 05:13:40|42966.8|42946.8|42967.3|42947.3|42967.3|42947.3|42966.8|42946.8|0
1639718030000|2021-12-17 05:13:50|42966.8|42946.8|42966.8|42946.8|42966.8|42946.8|42966.8|42946.8|0
1639718050000|2021-12-17 05:14:10|42971.8|42951.8|42976.3|42956.3|42976.3|42956.3|42971.8|42951.8|13
1639718080000|2021-12-17 05:14:40|42978.8|42958.8|42978.8|42958.8|42978.8|42958.8|42978.8|42958.8|0
1639718100000|2021-12-17 05:15:00|42980.8|42960.8|42983.3|42963.3|42983.3|42963.3|42980.8|42960.8|3
1639718110000|2021-12-17 05:15:10|42985.3|42965.3|42983.3|42963.3|42985.8|42965.8|42983.3|42963.3|0
1639718120000|2021-12-17 05:15:20|43001.8|42981.8|43001.8|42981.8|43001.8|42981.8|43001.8|42981.8|13
1639718130000|2021-12-17 05:15:30|43003.8|42983.8|43008.8|42988.8|43008.8|42988.8|43003.8|42983.8|5
1639718140000|2021-12-17 05:15:40|43006.8|42986.8|43004.3|42984.3|43009.3|42989.3|43004.3|42984.3|7
1639718150000|2021-12-17 05:15:50|||||||||1
1639718160000|2021-12-17 05:16:00|43009.3|42989.3|43004.3|42984.3|43009.3|42989.3|43004.3|42984.3|5
1639718170000|2021-12-17 05:16:10|43001.8|42981.8|43001.8|42981.8|43001.8|42981.8|43001.8|42981.8|1
1639718180000|2021-12-17 05:16:20|43001.3|42981.3|43001.3|42981.3|43001.3|42981.3|43001.3|42981.3|5
1639718190000|2021-12-17 05:16:30|42997.3|42977.3|42996.8|42976.8|42997.3|42977.3|42996.8|42976.8|0
1639718200000|2021-12-17 05:16:40|42994.3|42974.3|42994.3|42974.3|42994.3|42974.3|42994.3|42974.3|5
1639718210000|2021-12-17 05:16:50|42986.8|42966.8|42986.8|42966.8|42986.8|42966.8|42986.8|42966.8|2
1639718220000|2021-12-17 05:17:00|42986.3|42966.3|42981.8|42961.8|42986.3|42966.3|42981.8|42961.8|0
1639718260000|2021-12-17 05:17:40|42981.3|42961.3|42976.8|42956.8|42981.3|42961.3|42976.8|42956.8|1
1639718270000|2021-12-17 05:17:50|||||||||1
1639718280000|2021-12-17 05:18:00|42978.8|42958.8|42979.3|42959.3|42981.8|42961.8|42978.8|42958.8|2
1639718290000|2021-12-17 05:18:10|42976.8|42956.8|42976.8|42956.8|42976.8|42956.8|42976.8|42956.8|1
1639718310000|2021-12-17 05:18:30|||||||||2
1639718330000|2021-12-17 05:18:50|42974.8|42954.8|42974.3|42954.3|42974.8|42954.8|42974.3|42954.3|0
1639718340000|2021-12-17 05:19:00|42976.3|42956.3|42979.3|42959.3|42979.3|42959.3|42976.3|42956.3|5
1639718350000|2021-12-17 05:19:10|42981.3|42961.3|42984.3|42964.3|42984.3|42964.3|42981.3|42961.3|0
1639718360000|2021-12-17 05:19:20|42986.3|42966.3|42994.3|42974.3|42994.3|42974.3|42986.3|42966.3|2
1639718370000|2021-12-17 05:19:30|42992.3|42972.3|42991.8|42971.8|42992.3|42972.3|42991.8|42971.8|0
1639718380000|2021-12-17 05:19:40|42996.8|42976.8|42996.8|42976.8|42996.8|42976.8|42996.8|42976.8|1
1639718390000|2021-12-17 05:19:50|42994.8|42974.8|42991.8|42971.8|42994.8|42974.8|42991.8|42971.8|1
1639718400000|2021-12-17 05:20:00|42989.8|42969.8|42989.3|42969.3|42991.8|42971.8|42989.3|42969.3|0
1639718410000|2021-12-17 05:20:10|42991.3|42971.3|42991.3|42971.3|42991.3|42971.3|42991.3|42971.3|0
1639718430000|2021-12-17 05:20:30|42993.3|42973.3|42991.3|42971.3|42993.8|42973.8|42991.3|42971.3|0
1639718450000|2021-12-17 05:20:50|42989.3|42969.3|42989.3|42969.3|42989.3|42969.3|42988.8|42968.8|1
1639718460000|2021-12-17 05:21:00|42991.3|42971.3|42991.3|42971.3|42991.3|42971.3|42991.3|42971.3|0
1639718500000|2021-12-17 05:21:40|42986.8|42966.8|42986.8|42966.8|42986.8|42966.8|42986.8|42966.8|0
1639718530000|2021-12-17 05:22:10|42989.3|42969.3|42989.3|42969.3|42989.3|42969.3|42989.3|42969.3|1
1639718550000|2021-12-17 05:22:30|42988.8|42968.8|42986.8|42966.8|42988.8|42968.8|42986.8|42966.8|1
1639718560000|2021-12-17 05:22:40|||||||||1
1639718570000|2021-12-17 05:22:50|42989.3|42969.3|42986.8|42966.8|42989.3|42969.3|42986.8|42966.8|9
1639718580000|2021-12-17 05:23:00|42989.3|42969.3|42989.3|42969.3|42989.3|42969.3|42989.3|42969.3|0
1639718590000|2021-12-17 05:23:10|42991.8|42971.8|42991.8|42971.8|42991.8|42971.8|42991.8|42971.8|2
1639718630000|2021-12-17 05:23:50|||||||||2
1639718660000|2021-12-17 05:24:20|42989.3|42969.3|42989.3|42969.3|42989.3|42969.3|42989.3|42969.3|1
1639718690000|2021-12-17 05:24:50|42986.8|42966.8|42986.3|42966.3|42986.8|42966.8|42986.3|42966.3|0
1639718700000|2021-12-17 05:25:00|42986.8|42966.8|42986.8|42966.8|42986.8|42966.8|42986.8|42966.8|0
1639718710000|2021-12-17 05:25:10|42986.3|42966.3|42986.8|42966.8|42986.8|42966.8|42986.3|42966.3|0
1639718720000|2021-12-17 05:25:20|42989.3|42969.3|42991.3|42971.3|42991.3|42971.3|42988.8|42968.8|1
1639718730000|2021-12-17 05:25:30|42991.8|42971.8|42991.8|42971.8|42991.8|42971.8|42991.8|42971.8|0
1639718740000|2021-12-17 05:25:40|42994.3|42974.3|42994.3|42974.3|42994.3|42974.3|42994.3|42974.3|0
1639718770000|2021-12-17 05:26:10|42996.3|42976.3|42996.3|42976.3|42996.3|42976.3|42996.3|42976.3|0
1639718780000|2021-12-17 05:26:20|||||||||1
1639718790000|2021-12-17 05:26:30|42998.3|42978.3|43000.8|42980.8|43000.8|42980.8|42998.3|42978.3|8
1639718820000|2021-12-17 05:27:00|43001.3|42981.3|43001.3|42981.3|43001.3|42981.3|43001.3|42981.3|0
1639718840000|2021-12-17 05:27:20|43009.3|42989.3|43011.8|42991.8|43014.3|42994.3|43006.8|42986.8|21
1639718850000|2021-12-17 05:27:30|43009.8|42989.8|43009.3|42989.3|43009.8|42989.8|43009.3|42989.3|3
1639718860000|2021-12-17 05:27:40|43006.8|42986.8|43006.8|42986.8|43006.8|42986.8|43006.8|42986.8|0
1639718870000|2021-12-17 05:27:50|43006.3|42986.3|43006.3|42986.3|43006.3|42986.3|43006.3|42986.3|0
1639718880000|2021-12-17 05:28:00|43001.8|42981.8|42999.8|42979.8|43001.8|42981.8|42999.8|42979.8|4
1639718900000|2021-12-17 05:28:20|42997.3|42977.3|42997.3|42977.3|42999.8|42979.8|42997.3|42977.3|1
1639718910000|2021-12-17 05:28:30|42999.3|42979.3|42997.8|42977.8|42999.8|42979.8|42997.8|42977.8|1
1639718920000|2021-12-17 05:28:40|42997.3|42977.3|42997.3|42977.3|42997.3|42977.3|42997.3|42977.3|0
1639718940000|2021-12-17 05:29:00|42999.8|42979.8|42999.8|42979.8|42999.8|42979.8|42999.8|42979.8|0
1639718960000|2021-12-17 05:29:20|42997.3|42977.3|42999.3|42979.3|42999.3|42979.3|42996.8|42976.8|0
1639718990000|2021-12-17 05:29:50|43001.3|42981.3|43001.8|42981.8|43001.8|42981.8|43001.3|42981.3|0
1639719000000|2021-12-17 05:30:00|42997.3|42977.3|42976.8|42956.8|43011.3|42991.3|42976.8|42956.8|22
1639719010000|2021-12-17 05:30:10|42978.8|42958.8|42983.3|42963.3|42985.3|42965.3|42966.8|42946.8|24
1639719020000|2021-12-17 05:30:20|42979.3|42959.3|42971.3|42951.3|42979.3|42959.3|42969.8|42949.8|19
1639719030000|2021-12-17 05:30:30|42974.3|42954.3|42979.3|42959.3|42981.3|42961.3|42974.3|42954.3|3
1639719040000|2021-12-17 05:30:40|42977.3|42957.3|42989.3|42969.3|42989.3|42969.3|42976.8|42956.8|11
1639719050000|2021-12-17 05:30:50|42988.8|42968.8|42991.8|42971.8|42991.8|42971.8|42988.8|42968.8|1
1639719060000|2021-12-17 05:31:00|42992.3|42972.3|43011.8|42991.8|43011.8|42991.8|42991.8|42971.8|19
1639719070000|2021-12-17 05:31:10|43009.8|42989.8|43008.8|42988.8|43011.8|42991.8|43004.8|42984.8|5
1639719080000|2021-12-17 05:31:20|43006.8|42986.8|43011.3|42991.3|43011.3|42991.3|42999.3|42979.3|13
1639719090000|2021-12-17 05:31:30|43013.3|42993.3|43011.3|42991.3|43013.8|42993.8|43009.3|42989.3|5
1639719100000|2021-12-17 05:31:40|43011.8|42991.8|43011.8|42991.8|43011.8|42991.8|43009.3|42989.3|0
1639719110000|2021-12-17 05:31:50|43014.3|42994.3|43016.8|42996.8|43016.8|42996.8|43014.3|42994.3|17
1639719120000|2021-12-17 05:32:00|43014.8|42994.8|42996.8|42976.8|43014.8|42994.8|42996.3|42976.3|8
1639719130000|2021-12-17 05:32:10|42998.8|42978.8|43018.8|42998.8|43018.8|42998.8|42998.8|42978.8|3
1639719140000|2021-12-17 05:32:20|43016.8|42996.8|43016.8|42996.8|43018.8|42998.8|43014.8|42994.8|1
1639719150000|2021-12-17 05:32:30|43014.8|42994.8|43011.3|42991.3|43016.8|42996.8|43011.3|42991.3|1
1639719160000|2021-12-17 05:32:40|43009.3|42989.3|43006.8|42986.8|43009.3|42989.3|43004.3|42984.3|1
1639719170000|2021-12-17 05:32:50|43009.3|42989.3|43021.3|43001.3|43021.3|43001.3|43009.3|42989.3|4
1639719180000|2021-12-17 05:33:00|43019.3|42999.3|43016.3|42996.3|43021.3|43001.3|43016.3|42996.3|0
1639719190000|2021-12-17 05:33:10|43014.8|42994.8|43009.8|42989.8|43016.8|42996.8|43009.8|42989.8|3
1639719200000|2021-12-17 05:33:20|43007.8|42987.8|43001.8|42981.8|43007.8|42987.8|43001.8|42981.8|4
1639719210000|2021-12-17 05:33:30|42999.8|42979.8|42996.3|42976.3|42999.8|42979.8|42996.3|42976.3|2
1639719220000|2021-12-17 05:33:40|42998.3|42978.3|43001.3|42981.3|43001.3|42981.3|42998.3|42978.3|10
1639719230000|2021-12-17 05:33:50|42999.3|42979.3|42998.8|42978.8|42999.3|42979.3|42996.3|42976.3|0
1639719240000|2021-12-17 05:34:00|42996.3|42976.3|42996.3|42976.3|42998.8|42978.8|42996.3|42976.3|1
1639719250000|2021-12-17 05:34:10|42998.3|42978.3|42998.8|42978.8|42998.8|42978.8|42996.3|42976.3|3
1639719260000|2021-12-17 05:34:20|42996.3|42976.3|42993.8|42973.8|42996.3|42976.3|42993.8|42973.8|6
1639719270000|2021-12-17 05:34:30|42995.8|42975.8|42993.8|42973.8|42998.8|42978.8|42993.8|42973.8|4
1639719280000|2021-12-17 05:34:40|42988.8|42968.8|42983.8|42963.8|42988.8|42968.8|42979.3|42959.3|8
1639719290000|2021-12-17 05:34:50|42981.3|42961.3|42988.3|42968.3|42988.8|42968.8|42981.3|42961.3|2
1639719300000|2021-12-17 05:35:00|42991.3|42971.3|42993.3|42973.3|43000.3|42980.3|42991.3|42971.3|16
1639719310000|2021-12-17 05:35:10|42990.8|42970.8|42988.8|42968.8|42990.8|42970.8|42988.8|42968.8|0
1639719330000|2021-12-17 05:35:30|42986.3|42966.3|42986.3|42966.3|42986.3|42966.3|42986.3|42966.3|4
1639719340000|2021-12-17 05:35:40|42988.3|42968.3|42986.3|42966.3|42988.8|42968.8|42986.3|42966.3|0
1639719350000|2021-12-17 05:35:50|42988.8|42968.8|42990.8|42970.8|42991.3|42971.3|42988.8|42968.8|11
1639719360000|2021-12-17 05:36:00|42991.3|42971.3|43021.3|43001.3|43021.3|43001.3|42991.3|42971.3|8
1639719370000|2021-12-17 05:36:10|43018.8|42998.8|43033.3|43013.3|43033.3|43013.3|43018.3|42998.3|15
1639719380000|2021-12-17 05:36:20|43033.8|43013.8|43036.3|43016.3|43038.8|43018.8|43033.8|43013.8|10
1639719390000|2021-12-17 05:36:30|43038.3|43018.3|43038.8|43018.8|43038.8|43018.8|43033.8|43013.8|3
1639719400000|2021-12-17 05:36:40|43036.8|43016.8|43036.3|43016.3|43038.8|43018.8|43031.8|43011.8|3
1639719410000|2021-12-17 05:36:50|43033.8|43013.8|43031.3|43011.3|43036.3|43016.3|43031.3|43011.3|1
1639719420000|2021-12-17 05:37:00|43033.8|43013.8|43033.8|43013.8|43033.8|43013.8|43031.3|43011.3|4
1639719430000|2021-12-17 05:37:10|43031.3|43011.3|43033.8|43013.8|43033.8|43013.8|43029.3|43009.3|2
1639719440000|2021-12-17 05:37:20|43036.3|43016.3|43033.8|43013.8|43036.3|43016.3|43033.8|43013.8|2
1639719450000|2021-12-17 05:37:30|43031.3|43011.3|43028.8|43008.8|43031.3|43011.3|43028.8|43008.8|1
1639719460000|2021-12-17 05:37:40|43031.3|43011.3|43033.3|43013.3|43033.3|43013.3|43031.3|43011.3|2
1639719480000|2021-12-17 05:38:00|43031.3|43011.3|43031.3|43011.3|43031.3|43011.3|43031.3|43011.3|2
1639719490000|2021-12-17 05:38:10|43028.8|43008.8|43033.8|43013.8|43033.8|43013.8|43028.8|43008.8|3
1639719500000|2021-12-17 05:38:20|43031.3|43011.3|43021.3|43001.3|43031.3|43011.3|43021.3|43001.3|3
1639719510000|2021-12-17 05:38:30|43021.8|43001.8|43018.8|42998.8|43023.8|43003.8|43018.8|42998.8|0
1639719520000|2021-12-17 05:38:40|43016.3|42996.3|43021.3|43001.3|43021.3|43001.3|43016.3|42996.3|1
1639719550000|2021-12-17 05:39:10|43018.8|42998.8|43011.3|42991.3|43018.8|42998.8|43011.3|42991.3|4
1639719560000|2021-12-17 05:39:20|43013.3|42993.3|43011.3|42991.3|43013.8|42993.8|43011.3|42991.3|1
1639719570000|2021-12-17 05:39:30|43008.8|42988.8|43003.8|42983.8|43008.8|42988.8|43003.8|42983.8|3
1639719580000|2021-12-17 05:39:40|43001.8|42981.8|42999.3|42979.3|43001.8|42981.8|42999.3|42979.3|1
1639719590000|2021-12-17 05:39:50|42993.8|42973.8|42991.3|42971.3|42993.8|42973.8|42991.3|42971.3|7
1639719600000|2021-12-17 05:40:00|42993.8|42973.8|42993.8|42973.8|42995.8|42975.8|42993.8|42973.8|2
1639719610000|2021-12-17 05:40:10|42991.3|42971.3|42993.8|42973.8|42996.3|42976.3|42991.3|42971.3|1
1639719620000|2021-12-17 05:40:20|42995.8|42975.8|42991.3|42971.3|42996.3|42976.3|42991.3|42971.3|2
1639719640000|2021-12-17 05:40:40|42990.8|42970.8|42990.8|42970.8|42990.8|42970.8|42990.8|42970.8|2
1639719650000|2021-12-17 05:40:50|42991.3|42971.3|42998.8|42978.8|42998.8|42978.8|42991.3|42971.3|7
1639719660000|2021-12-17 05:41:00|42996.8|42976.8|42988.8|42968.8|42996.8|42976.8|42988.8|42968.8|6
1639719670000|2021-12-17 05:41:10|42986.3|42966.3|42989.3|42969.3|42991.8|42971.8|42986.3|42966.3|5
1639719680000|2021-12-17 05:41:20|42991.3|42971.3|42988.8|42968.8|42991.8|42971.8|42988.8|42968.8|1
1639719690000|2021-12-17 05:41:30|42986.3|42966.3|42985.8|42965.8|42988.8|42968.8|42985.8|42965.8|5
1639719710000|2021-12-17 05:41:50|42983.8|42963.8|42986.3|42966.3|42986.3|42966.3|42983.3|42963.3|1
1639719720000|2021-12-17 05:42:00|42988.8|42968.8|42991.3|42971.3|42991.3|42971.3|42988.8|42968.8|2
1639719730000|2021-12-17 05:42:10|42993.8|42973.8|42996.3|42976.3|42996.3|42976.3|42993.8|42973.8|2
1639719740000|2021-12-17 05:42:20|43001.3|42981.3|43001.3|42981.3|43003.8|42983.8|43001.3|42981.3|3
1639719750000|2021-12-17 05:42:30|42998.8|42978.8|42998.8|42978.8|42998.8|42978.8|42998.8|42978.8|3
1639719760000|2021-12-17 05:42:40|42996.3|42976.3|42996.3|42976.3|42996.3|42976.3|42996.3|42976.3|0
1639719770000|2021-12-17 05:42:50|42998.8|42978.8|42998.8|42978.8|42998.8|42978.8|42998.8|42978.8|0
1639719780000|2021-12-17 05:43:00|43001.3|42981.3|43001.3|42981.3|43001.3|42981.3|43001.3|42981.3|0
1639719790000|2021-12-17 05:43:10|42999.3|42979.3|43001.3|42981.3|43001.3|42981.3|42998.8|42978.8|0
1639719800000|2021-12-17 05:43:20|43003.8|42983.8|43006.3|42986.3|43008.8|42988.8|43003.8|42983.8|0
1639719810000|2021-12-17 05:43:30|43008.8|42988.8|43006.3|42986.3|43008.8|42988.8|43006.3|42986.3|0
1639719820000|2021-12-17 05:43:40|43008.8|42988.8|43006.3|42986.3|43008.8|42988.8|43006.3|42986.3|0
1639719830000|2021-12-17 05:43:50|43006.8|42986.8|43011.3|42991.3|43011.3|42991.3|43006.3|42986.3|0
1639719840000|2021-12-17 05:44:00|43008.8|42988.8|43006.3|42986.3|43008.8|42988.8|43006.3|42986.3|0
1639719850000|2021-12-17 05:44:10|43008.3|42988.3|43006.3|42986.3|43008.8|42988.8|43006.3|42986.3|0
1639719870000|2021-12-17 05:44:30|43008.3|42988.3|43006.3|42986.3|43008.8|42988.8|43006.3|42986.3|2
1639719880000|2021-12-17 05:44:40|43008.8|42988.8|43008.8|42988.8|43008.8|42988.8|43008.8|42988.8|2
1639719890000|2021-12-17 05:44:50|43006.3|42986.3|43006.3|42986.3|43006.8|42986.8|43006.3|42986.3|7
1639719900000|2021-12-17 05:45:00|43008.3|42988.3|43008.8|42988.8|43008.8|42988.8|43008.3|42988.3|0
1639719910000|2021-12-17 05:45:10|43008.3|42988.3|43001.3|42981.3|43008.3|42988.3|43001.3|42981.3|5
1639719920000|2021-12-17 05:45:20|42998.8|42978.8|42998.8|42978.8|42998.8|42978.8|42998.8|42978.8|0
1639719930000|2021-12-17 05:45:30|43000.8|42980.8|42993.8|42973.8|43001.3|42981.3|42993.8|42973.8|11
1639719950000|2021-12-17 05:45:50|42991.3|42971.3|42981.3|42961.3|42991.3|42971.3|42981.3|42961.3|11
1639719960000|2021-12-17 05:46:00|42983.8|42963.8|42988.8|42968.8|42988.8|42968.8|42983.8|42963.8|3
1639719970000|2021-12-17 05:46:10|42986.3|42966.3|42991.3|42971.3|42991.3|42971.3|42986.3|42966.3|4
1639719980000|2021-12-17 05:46:20|42989.3|42969.3|42988.8|42968.8|42989.3|42969.3|42988.8|42968.8|1
1639720000000|2021-12-17 05:46:40|42986.3|42966.3|42983.8|42963.8|42986.3|42966.3|42983.8|42963.8|2
1639720010000|2021-12-17 05:46:50|42981.3|42961.3|42983.8|42963.8|42983.8|42963.8|42981.3|42961.3|0
1639720020000|2021-12-17 05:47:00|42985.8|42965.8|42988.8|42968.8|42988.8|42968.8|42985.8|42965.8|0
1639720030000|2021-12-17 05:47:10|42986.8|42966.8|42988.8|42968.8|42988.8|42968.8|42986.3|42966.3|3
1639720040000|2021-12-17 05:47:20|42986.3|42966.3|42996.3|42976.3|42996.3|42976.3|42986.3|42966.3|2
1639720050000|2021-12-17 05:47:30|||||||||3
1639720070000|2021-12-17 05:47:50|42994.3|42974.3|42988.8|42968.8|42994.3|42974.3|42988.8|42968.8|5
1639720080000|2021-12-17 05:48:00|42986.8|42966.8|42991.3|42971.3|42991.3|42971.3|42983.8|42963.8|5
1639720090000|2021-12-17 05:48:10|42993.8|42973.8|42993.8|42973.8|42993.8|42973.8|42993.8|42973.8|8
1639720120000|2021-12-17 05:48:40|42996.3|42976.3|42993.8|42973.8|42998.8|42978.8|42993.8|42973.8|6
1639720130000|2021-12-17 05:48:50|||||||||2
1639720140000|2021-12-17 05:49:00|42994.3|42974.3|42996.3|42976.3|42996.3|42976.3|42993.8|42973.8|0
1639720150000|2021-12-17 05:49:10|42998.3|42978.3|42998.8|42978.8|42998.8|42978.8|42996.3|42976.3|1
1639720160000|2021-12-17 05:49:20|43000.8|42980.8|43001.8|42981.8|43006.3|42986.3|43000.8|42980.8|1
1639720170000|2021-12-17 05:49:30|43001.3|42981.3|43001.3|42981.3|43003.8|42983.8|43001.3|42981.3|2
1639720180000|2021-12-17 05:49:40|||||||||1
1639720190000|2021-12-17 05:49:50|42999.3|42979.3|43001.3|42981.3|43001.3|42981.3|42998.8|42978.8|0
1639720200000|2021-12-17 05:50:00|43003.8|42983.8|43010.8|42990.8|43010.8|42990.8|43003.8|42983.8|5
1639720210000|2021-12-17 05:50:10|43014.3|42994.3|43023.8|43003.8|43023.8|43003.8|43013.8|42993.8|9
1639720220000|2021-12-17 05:50:20|43021.3|43001.3|43036.3|43016.3|43038.3|43018.3|43021.3|43001.3|6
1639720230000|2021-12-17 05:50:30|43035.8|43015.8|43038.8|43018.8|43038.8|43018.8|43034.3|43014.3|2
1639720240000|2021-12-17 05:50:40|43041.3|43021.3|43036.8|43016.8|43043.8|43023.8|43033.8|43013.8|9
1639720250000|2021-12-17 05:50:50|43038.8|43018.8|43033.8|43013.8|43038.8|43018.8|43031.8|43011.8|4
1639720260000|2021-12-17 05:51:00|43036.3|43016.3|43036.3|43016.3|43036.3|43016.3|43031.3|43011.3|12
1639720270000|2021-12-17 05:51:10|43033.8|43013.8|43024.8|43004.8|43033.8|43013.8|43024.3|43004.3|3
1639720280000|2021-12-17 05:51:20|43026.3|43006.3|43026.8|43006.8|43026.8|43006.8|43024.3|43004.3|2
1639720290000|2021-12-17 05:51:30|43028.8|43008.8|43028.8|43008.8|43031.3|43011.3|43028.8|43008.8|0
1639720310000|2021-12-17 05:51:50|43031.3|43011.3|43031.3|43011.3|43031.3|43011.3|43028.8|43008.8|2
1639720320000|2021-12-17 05:52:00|43028.8|43008.8|43028.8|43008.8|43031.3|43011.3|43028.8|43008.8|1
1639720330000|2021-12-17 05:52:10|43030.8|43010.8|43024.8|43004.8|43031.3|43011.3|43024.8|43004.8|3
1639720340000|2021-12-17 05:52:20|43024.3|43004.3|43023.8|43003.8|43024.3|43004.3|43019.3|42999.3|0
1639720350000|2021-12-17 05:52:30|43019.3|42999.3|43018.8|42998.8|43021.3|43001.3|43018.8|42998.8|4
1639720360000|2021-12-17 05:52:40|43016.3|42996.3|43016.3|42996.3|43016.3|42996.3|43016.3|42996.3|0
1639720370000|2021-12-17 05:52:50|43018.8|42998.8|43021.3|43001.3|43021.3|43001.3|43018.8|42998.8|0
1639720380000|2021-12-17 05:53:00|43016.3|42996.3|43015.8|42995.8|43016.3|42996.3|43015.8|42995.8|0
1639720400000|2021-12-17 05:53:20|43017.8|42997.8|43023.8|43003.8|43023.8|43003.8|43017.8|42997.8|4
1639720410000|2021-12-17 05:53:30|43021.3|43001.3|43030.8|43010.8|43030.8|43010.8|43021.3|43001.3|0
1639720430000|2021-12-17 05:53:50|43033.3|43013.3|43032.8|43012.8|43033.3|43013.3|43030.8|43010.8|0
1639720440000|2021-12-17 05:54:00|43033.3|43013.3|43030.8|43010.8|43033.3|43013.3|43030.8|43010.8|3
1639720450000|2021-12-17 05:54:10|43028.8|43008.8|43030.8|43010.8|43030.8|43010.8|43028.8|43008.8|0
1639720460000|2021-12-17 05:54:20|||||||||1
1639720470000|2021-12-17 05:54:30|43028.8|43008.8|43033.3|43013.3|43033.3|43013.3|43028.8|43008.8|2
1639720480000|2021-12-17 05:54:40|43030.8|43010.8|43038.8|43018.8|43038.8|43018.8|43030.8|43010.8|4
1639720490000|2021-12-17 05:54:50|43036.3|43016.3|43038.8|43018.8|43038.8|43018.8|43036.3|43016.3|1
1639720500000|2021-12-17 05:55:00|43042.8|43022.8|43045.8|43025.8|43045.8|43025.8|43042.8|43022.8|3
1639720510000|2021-12-17 05:55:10|43046.3|43026.3|43053.8|43033.8|43053.8|43033.8|43046.3|43026.3|5
1639720520000|2021-12-17 05:55:20|43055.8|43035.8|43061.3|43041.3|43061.8|43041.8|43055.8|43035.8|3
1639720530000|2021-12-17 05:55:30|43063.3|43043.3|43068.3|43048.3|43068.3|43048.3|43061.3|43041.3|9
1639720540000|2021-12-17 05:55:40|43065.8|43045.8|43058.8|43038.8|43065.8|43045.8|43058.8|43038.8|5
1639720550000|2021-12-17 05:55:50|43053.8|43033.8|43053.8|43033.8|43053.8|43033.8|43053.8|43033.8|4
1639720560000|2021-12-17 05:56:00|43056.3|43036.3|43039.3|43019.3|43056.3|43036.3|43039.3|43019.3|12
1639720570000|2021-12-17 05:56:10|||||||||4
1639720580000|2021-12-17 05:56:20|43038.8|43018.8|43041.3|43021.3|43041.3|43021.3|43038.8|43018.8|2
1639720590000|2021-12-17 05:56:30|43043.8|43023.8|43041.3|43021.3|43043.8|43023.8|43041.3|43021.3|0
1639720600000|2021-12-17 05:56:40|43043.8|43023.8|43043.8|43023.8|43043.8|43023.8|43043.8|43023.8|4
1639720610000|2021-12-17 05:56:50|43045.8|43025.8|43040.8|43020.8|43045.8|43025.8|43040.8|43020.8|1
1639720620000|2021-12-17 05:57:00|43038.8|43018.8|43043.8|43023.8|43043.8|43023.8|43036.8|43016.8|5
1639720630000|2021-12-17 05:57:10|43045.8|43025.8|43045.8|43025.8|43045.8|43025.8|43045.8|43025.8|2
1639720640000|2021-12-17 05:57:20|43043.8|43023.8|43045.8|43025.8|43048.3|43028.3|43043.8|43023.8|4
1639720650000|2021-12-17 05:57:30|43048.3|43028.3|43043.8|43023.8|43048.3|43028.3|43043.8|43023.8|5
1639720660000|2021-12-17 05:57:40|43041.3|43021.3|43043.8|43023.8|43043.8|43023.8|43041.3|43021.3|0
1639720670000|2021-12-17 05:57:50|43045.8|43025.8|43045.8|43025.8|43045.8|43025.8|43045.8|43025.8|1
1639720680000|2021-12-17 05:58:00|43047.8|43027.8|43045.8|43025.8|43048.3|43028.3|43045.8|43025.8|0
1639720690000|2021-12-17 05:58:10|43048.3|43028.3|43050.8|43030.8|43050.8|43030.8|43048.3|43028.3|4
1639720700000|2021-12-17 05:58:20|43048.3|43028.3|43051.3|43031.3|43051.3|43031.3|43048.3|43028.3|2
1639720710000|2021-12-17 05:58:30|43049.3|43029.3|43046.3|43026.3|43049.3|43029.3|43044.3|43024.3|4
1639720720000|2021-12-17 05:58:40|||||||||1
1639720730000|2021-12-17 05:58:50|43048.3|43028.3|43046.3|43026.3|43048.8|43028.8|43046.3|43026.3|0
1639720740000|2021-12-17 05:59:00|43048.8|43028.8|43048.8|43028.8|43048.8|43028.8|43046.3|43026.3|1
1639720760000|2021-12-17 05:59:20|43046.3|43026.3|43046.3|43026.3|43046.3|43026.3|43046.3|43026.3|4
1639720770000|2021-12-17 05:59:30|43041.3|43021.3|43036.3|43016.3|43041.3|43021.3|43035.8|43015.8|2
1639720780000|2021-12-17 05:59:40|43038.8|43018.8|43031.3|43011.3|43038.8|43018.8|43031.3|43011.3|0
1639720800000|2021-12-17 06:00:00|43033.3|43013.3|43026.3|43006.3|43033.8|43013.8|43024.3|43004.3|26
1639720810000|2021-12-17 06:00:10|43023.8|43003.8|43031.8|43011.8|43031.8|43011.8|43021.3|43001.3|3
1639720820000|2021-12-17 06:00:20|43041.8|43021.8|43038.8|43018.8|43041.8|43021.8|43035.8|43015.8|14
1639720830000|2021-12-17 06:00:30|43040.8|43020.8|43036.3|43016.3|43041.3|43021.3|43033.8|43013.8|5
1639720840000|2021-12-17 06:00:40|43038.8|43018.8|43033.8|43013.8|43038.8|43018.8|43033.8|43013.8|0
1639720850000|2021-12-17 06:00:50|43036.3|43016.3|43038.8|43018.8|43038.8|43018.8|43036.3|43016.3|3
1639720860000|2021-12-17 06:01:00|43036.3|43016.3|43046.3|43026.3|43046.3|43026.3|43036.3|43016.3|8
1639720870000|2021-12-17 06:01:10|43049.3|43029.3|43051.3|43031.3|43053.8|43033.8|43048.8|43028.8|5
1639720880000|2021-12-17 06:01:20|43053.3|43033.3|43046.3|43026.3|43053.8|43033.8|43046.3|43026.3|2
1639720890000|2021-12-17 06:01:30|43048.3|43028.3|43048.8|43028.8|43048.8|43028.8|43046.3|43026.3|0
1639720900000|2021-12-17 06:01:40|43049.3|43029.3|43048.8|43028.8|43051.3|43031.3|43048.8|43028.8|5
1639720910000|2021-12-17 06:01:50|43051.3|43031.3|43066.3|43046.3|43066.3|43046.3|43051.3|43031.3|27
1639720920000|2021-12-17 06:02:00|43068.3|43048.3|43068.3|43048.3|43068.3|43048.3|43068.3|43048.3|8
1639720930000|2021-12-17 06:02:10|43066.3|43046.3|43080.8|43060.8|43080.8|43060.8|43066.3|43046.3|16
1639720940000|2021-12-17 06:02:20|43085.8|43065.8|43090.8|43070.8|43092.3|43072.3|43085.8|43065.8|25
1639720950000|2021-12-17 06:02:30|43090.3|43070.3|43086.3|43066.3|43090.3|43070.3|43086.3|43066.3|14
1639720960000|2021-12-17 06:02:40|43088.3|43068.3|43086.3|43066.3|43088.8|43068.8|43086.3|43066.3|2
1639720970000|2021-12-17 06:02:50|43088.3|43068.3|43086.3|43066.3|43088.8|43068.8|43086.3|43066.3|3
1639720980000|2021-12-17 06:03:00|43083.8|43063.8|43076.8|43056.8|43083.8|43063.8|43076.8|43056.8|8
1639720990000|2021-12-17 06:03:10|43079.3|43059.3|43079.3|43059.3|43079.3|43059.3|43079.3|43059.3|0
1639721000000|2021-12-17 06:03:20|43076.8|43056.8|43078.8|43058.8|43079.3|43059.3|43076.3|43056.3|6
1639721010000|2021-12-17 06:03:30|43079.3|43059.3|43078.8|43058.8|43081.3|43061.3|43078.8|43058.8|3
1639721020000|2021-12-17 06:03:40|43074.3|43054.3|43076.3|43056.3|43076.3|43056.3|43073.8|43053.8|3
1639721030000|2021-12-17 06:03:50|43073.8|43053.8|43076.3|43056.3|43076.3|43056.3|43073.8|43053.8|3
1639721040000|2021-12-17 06:04:00|43073.8|43053.8|43071.3|43051.3|43073.8|43053.8|43071.3|43051.3|2
1639721050000|2021-12-17 06:04:10|43073.3|43053.3|43073.8|43053.8|43076.3|43056.3|43071.3|43051.3|1
1639721060000|2021-12-17 06:04:20|43076.3|43056.3|43076.3|43056.3|43076.3|43056.3|43076.3|43056.3|1
1639721070000|2021-12-17 06:04:30|43078.8|43058.8|43076.3|43056.3|43078.8|43058.8|43076.3|43056.3|0
1639721080000|2021-12-17 06:04:40|43078.8|43058.8|43076.3|43056.3|43078.8|43058.8|43076.3|43056.3|1
1639721090000|2021-12-17 06:04:50|43071.3|43051.3|43071.3|43051.3|43071.3|43051.3|43070.8|43050.8|7
1639721100000|2021-12-17 06:05:00|43073.3|43053.3|43071.3|43051.3|43076.3|43056.3|43071.3|43051.3|2
1639721110000|2021-12-17 06:05:10|43069.3|43049.3|43058.8|43038.8|43069.3|43049.3|43058.8|43038.8|5
1639721120000|2021-12-17 06:05:20|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|1
1639721130000|2021-12-17 06:05:30|||||||||2
1639721140000|2021-12-17 06:05:40|43058.8|43038.8|43068.3|43048.3|43068.3|43048.3|43058.8|43038.8|6
1639721150000|2021-12-17 06:05:50|43070.8|43050.8|43068.8|43048.8|43073.8|43053.8|43068.8|43048.8|0
1639721160000|2021-12-17 06:06:00|43070.8|43050.8|43073.8|43053.8|43073.8|43053.8|43068.8|43048.8|2
1639721180000|2021-12-17 06:06:20|43076.3|43056.3|43078.8|43058.8|43078.8|43058.8|43076.3|43056.3|4
1639721190000|2021-12-17 06:06:30|43078.3|43058.3|43076.8|43056.8|43078.3|43058.3|43075.8|43055.8|1
1639721200000|2021-12-17 06:06:40|43078.8|43058.8|43080.8|43060.8|43080.8|43060.8|43076.8|43056.8|0
1639721210000|2021-12-17 06:06:50|43076.3|43056.3|43078.8|43058.8|43078.8|43058.8|43076.3|43056.3|7
1639721220000|2021-12-17 06:07:00|43080.8|43060.8|43083.8|43063.8|43083.8|43063.8|43080.8|43060.8|4
1639721230000|2021-12-17 06:07:10|43086.3|43066.3|43086.3|43066.3|43086.3|43066.3|43086.3|43066.3|1
1639721240000|2021-12-17 06:07:20|43084.3|43064.3|43086.3|43066.3|43086.3|43066.3|43084.3|43064.3|1
1639721250000|2021-12-17 06:07:30|43088.8|43068.8|43086.3|43066.3|43088.8|43068.8|43086.3|43066.3|2
1639721260000|2021-12-17 06:07:40|43084.3|43064.3|43086.3|43066.3|43088.8|43068.8|43083.8|43063.8|0
1639721270000|2021-12-17 06:07:50|43083.8|43063.8|43085.8|43065.8|43085.8|43065.8|43083.8|43063.8|1
1639721280000|2021-12-17 06:08:00|43083.8|43063.8|43083.8|43063.8|43085.8|43065.8|43083.8|43063.8|2
1639721290000|2021-12-17 06:08:10|43081.8|43061.8|43071.3|43051.3|43081.8|43061.8|43071.3|43051.3|3
1639721300000|2021-12-17 06:08:20|43068.8|43048.8|43066.3|43046.3|43070.8|43050.8|43066.3|43046.3|5
1639721310000|2021-12-17 06:08:30|43064.3|43044.3|43063.8|43043.8|43064.3|43044.3|43063.8|43043.8|1
1639721320000|2021-12-17 06:08:40|43061.3|43041.3|43066.3|43046.3|43068.8|43048.8|43061.3|43041.3|3
1639721330000|2021-12-17 06:08:50|43068.3|43048.3|43068.8|43048.8|43068.8|43048.8|43068.3|43048.3|0
1639721340000|2021-12-17 06:09:00|||||||||2
1639721350000|2021-12-17 06:09:10|43068.3|43048.3|43066.3|43046.3|43068.8|43048.8|43066.3|43046.3|1
1639721360000|2021-12-17 06:09:20|43068.3|43048.3|43068.8|43048.8|43071.3|43051.3|43066.3|43046.3|3
1639721370000|2021-12-17 06:09:30|43070.8|43050.8|43063.8|43043.8|43070.8|43050.8|43063.8|43043.8|0
1639721380000|2021-12-17 06:09:40|43066.3|43046.3|43063.8|43043.8|43066.3|43046.3|43063.8|43043.8|0
1639721390000|2021-12-17 06:09:50|43061.3|43041.3|43063.8|43043.8|43063.8|43043.8|43061.3|43041.3|1
1639721400000|2021-12-17 06:10:00|43065.8|43045.8|43068.3|43048.3|43068.3|43048.3|43063.8|43043.8|4
1639721410000|2021-12-17 06:10:10|43065.8|43045.8|43059.3|43039.3|43065.8|43045.8|43059.3|43039.3|2
1639721420000|2021-12-17 06:10:20|43058.8|43038.8|43055.8|43035.8|43058.8|43038.8|43054.3|43034.3|5
1639721430000|2021-12-17 06:10:30|43053.8|43033.8|43053.8|43033.8|43053.8|43033.8|43051.3|43031.3|3
1639721450000|2021-12-17 06:10:50|43055.8|43035.8|43053.8|43033.8|43055.8|43035.8|43053.8|43033.8|2
1639721460000|2021-12-17 06:11:00|43053.3|43033.3|43046.8|43026.8|43053.8|43033.8|43044.3|43024.3|5
1639721470000|2021-12-17 06:11:10|43048.8|43028.8|43048.8|43028.8|43048.8|43028.8|43043.8|43023.8|1
1639721480000|2021-12-17 06:11:20|43050.8|43030.8|43048.8|43028.8|43050.8|43030.8|43048.8|43028.8|1
1639721490000|2021-12-17 06:11:30|43050.8|43030.8|43048.8|43028.8|43052.8|43032.8|43048.8|43028.8|1
1639721500000|2021-12-17 06:11:40|43050.8|43030.8|43048.8|43028.8|43050.8|43030.8|43048.8|43028.8|1
1639721510000|2021-12-17 06:11:50|43050.8|43030.8|43053.8|43033.8|43056.3|43036.3|43048.8|43028.8|2
1639721520000|2021-12-17 06:12:00|43056.3|43036.3|43053.8|43033.8|43056.3|43036.3|43053.8|43033.8|2
1639721540000|2021-12-17 06:12:20|43055.8|43035.8|43055.8|43035.8|43055.8|43035.8|43055.8|43035.8|5
1639721550000|2021-12-17 06:12:30|43058.3|43038.3|43058.3|43038.3|43058.3|43038.3|43058.3|43038.3|0
1639721560000|2021-12-17 06:12:40|43056.3|43036.3|43056.3|43036.3|43061.3|43041.3|43056.3|43036.3|2
1639721570000|2021-12-17 06:12:50|43053.8|43033.8|43051.3|43031.3|43053.8|43033.8|43051.3|43031.3|1
1639721580000|2021-12-17 06:13:00|43048.8|43028.8|43053.8|43033.8|43056.3|43036.3|43048.8|43028.8|4
1639721590000|2021-12-17 06:13:10|43053.3|43033.3|43046.3|43026.3|43053.3|43033.3|43046.3|43026.3|0
1639721610000|2021-12-17 06:13:30|43048.3|43028.3|43048.8|43028.8|43049.3|43029.3|43048.3|43028.3|2
1639721620000|2021-12-17 06:13:40|43053.3|43033.3|43056.3|43036.3|43056.3|43036.3|43053.3|43033.3|5
1639721630000|2021-12-17 06:13:50|43058.8|43038.8|43065.3|43045.3|43065.3|43045.3|43058.8|43038.8|2
1639721640000|2021-12-17 06:14:00|43065.8|43045.8|43068.8|43048.8|43068.8|43048.8|43065.8|43045.8|6
1639721650000|2021-12-17 06:14:10|43066.3|43046.3|43066.3|43046.3|43068.8|43048.8|43065.8|43045.8|1
1639721660000|2021-12-17 06:14:20|43068.8|43048.8|43070.8|43050.8|43070.8|43050.8|43068.8|43048.8|1
1639721670000|2021-12-17 06:14:30|43068.8|43048.8|43070.8|43050.8|43070.8|43050.8|43068.8|43048.8|0
1639721690000|2021-12-17 06:14:50|43068.8|43048.8|43068.8|43048.8|43068.8|43048.8|43068.8|43048.8|1
1639721700000|2021-12-17 06:15:00|43068.3|43048.3|43066.3|43046.3|43068.8|43048.8|43063.8|43043.8|5
1639721710000|2021-12-17 06:15:10|43068.8|43048.8|43071.3|43051.3|43071.3|43051.3|43068.8|43048.8|2
1639721720000|2021-12-17 06:15:20|43073.3|43053.3|43081.3|43061.3|43085.8|43065.8|43073.3|43053.3|5
1639721730000|2021-12-17 06:15:30|43079.3|43059.3|43081.3|43061.3|43081.3|43061.3|43078.8|43058.8|0
1639721740000|2021-12-17 06:15:40|43078.8|43058.8|43081.3|43061.3|43083.8|43063.8|43078.8|43058.8|5
1639721750000|2021-12-17 06:15:50|43078.8|43058.8|43081.3|43061.3|43081.3|43061.3|43078.8|43058.8|0
1639721760000|2021-12-17 06:16:00|43083.8|43063.8|43076.3|43056.3|43083.8|43063.8|43076.3|43056.3|6
1639721770000|2021-12-17 06:16:10|43078.3|43058.3|43076.3|43056.3|43078.8|43058.8|43076.3|43056.3|0
1639721780000|2021-12-17 06:16:20|||||||||5
1639721800000|2021-12-17 06:16:40|43073.8|43053.8|43073.8|43053.8|43073.8|43053.8|43073.8|43053.8|0
1639721810000|2021-12-17 06:16:50|43071.3|43051.3|43068.8|43048.8|43071.3|43051.3|43068.8|43048.8|0
1639721820000|2021-12-17 06:17:00|43066.3|43046.3|43066.3|43046.3|43068.8|43048.8|43066.3|43046.3|1
1639721840000|2021-12-17 06:17:20|43068.8|43048.8|43061.3|43041.3|43068.8|43048.8|43061.3|43041.3|3
1639721850000|2021-12-17 06:17:30|43063.8|43043.8|43063.8|43043.8|43063.8|43043.8|43063.8|43043.8|1
1639721860000|2021-12-17 06:17:40|43061.3|43041.3|43058.8|43038.8|43061.3|43041.3|43056.3|43036.3|3
1639721880000|2021-12-17 06:18:00|43060.8|43040.8|43058.8|43038.8|43061.3|43041.3|43058.8|43038.8|2
1639721890000|2021-12-17 06:18:10|43056.8|43036.8|43056.3|43036.3|43056.8|43036.8|43056.3|43036.3|0
1639721900000|2021-12-17 06:18:20|43058.8|43038.8|43051.3|43031.3|43058.8|43038.8|43051.3|43031.3|3
1639721910000|2021-12-17 06:18:30|43051.8|43031.8|43055.8|43035.8|43055.8|43035.8|43051.3|43031.3|8
1639721920000|2021-12-17 06:18:40|43058.3|43038.3|43058.8|43038.8|43058.8|43038.8|43058.3|43038.3|4
1639721930000|2021-12-17 06:18:50|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|43053.8|43033.8|1
1639721940000|2021-12-17 06:19:00|43055.8|43035.8|43056.3|43036.3|43056.3|43036.3|43051.3|43031.3|3
1639721950000|2021-12-17 06:19:10|43054.3|43034.3|43056.3|43036.3|43058.8|43038.8|43053.8|43033.8|1
1639721960000|2021-12-17 06:19:20|43060.8|43040.8|43055.8|43035.8|43060.8|43040.8|43055.8|43035.8|0
1639721970000|2021-12-17 06:19:30|43053.8|43033.8|43051.3|43031.3|43053.8|43033.8|43051.3|43031.3|2
1639721980000|2021-12-17 06:19:40|43050.8|43030.8|43048.8|43028.8|43050.8|43030.8|43048.8|43028.8|1
1639721990000|2021-12-17 06:19:50|43046.3|43026.3|43048.8|43028.8|43048.8|43028.8|43046.3|43026.3|3
1639722000000|2021-12-17 06:20:00|43051.3|43031.3|43060.3|43040.3|43060.3|43040.3|43048.8|43028.8|4
1639722010000|2021-12-17 06:20:10|43062.3|43042.3|43062.3|43042.3|43062.3|43042.3|43062.3|43042.3|1
1639722020000|2021-12-17 06:20:20|43065.3|43045.3|43067.8|43047.8|43067.8|43047.8|43065.3|43045.3|0
1639722030000|2021-12-17 06:20:30|43071.3|43051.3|43083.3|43063.3|43083.3|43063.3|43071.3|43051.3|9
1639722040000|2021-12-17 06:20:40|43085.8|43065.8|43083.8|43063.8|43085.8|43065.8|43083.8|43063.8|8
1639722060000|2021-12-17 06:21:00|43085.8|43065.8|43090.8|43070.8|43090.8|43070.8|43085.8|43065.8|8
1639722070000|2021-12-17 06:21:10|43093.3|43073.3|43111.3|43091.3|43111.3|43091.3|43093.3|43073.3|10
1639722080000|2021-12-17 06:21:20|43113.8|43093.8|43111.3|43091.3|43113.8|43093.8|43109.3|43089.3|4
1639722090000|2021-12-17 06:21:30|43109.3|43089.3|43113.8|43093.8|43113.8|43093.8|43108.8|43088.8|8
1639722100000|2021-12-17 06:21:40|43118.3|43098.3|43113.8|43093.8|43118.3|43098.3|43113.8|43093.8|5
1639722110000|2021-12-17 06:21:50|43116.3|43096.3|43113.8|43093.8|43116.3|43096.3|43113.8|43093.8|3
1639722120000|2021-12-17 06:22:00|43111.8|43091.8|43111.3|43091.3|43113.8|43093.8|43111.3|43091.3|7
1639722130000|2021-12-17 06:22:10|43113.8|43093.8|43121.3|43101.3|43121.3|43101.3|43113.8|43093.8|1
1639722140000|2021-12-17 06:22:20|43119.3|43099.3|43113.8|43093.8|43119.3|43099.3|43111.3|43091.3|0
1639722150000|2021-12-17 06:22:30|43113.3|43093.3|43111.3|43091.3|43113.8|43093.8|43111.3|43091.3|1
1639722160000|2021-12-17 06:22:40|43108.8|43088.8|43108.8|43088.8|43108.8|43088.8|43108.8|43088.8|1
1639722170000|2021-12-17 06:22:50|43113.8|43093.8|43113.8|43093.8|43115.8|43095.8|43110.8|43090.8|4
1639722180000|2021-12-17 06:23:00|43115.8|43095.8|43108.8|43088.8|43115.8|43095.8|43108.8|43088.8|2
1639722190000|2021-12-17 06:23:10|43106.3|43086.3|43103.8|43083.8|43106.3|43086.3|43103.8|43083.8|1
1639722200000|2021-12-17 06:23:20|43106.3|43086.3|43101.3|43081.3|43106.3|43086.3|43101.3|43081.3|2
1639722220000|2021-12-17 06:23:40|43099.3|43079.3|43101.3|43081.3|43101.3|43081.3|43098.8|43078.8|0
1639722230000|2021-12-17 06:23:50|43099.3|43079.3|43101.3|43081.3|43101.3|43081.3|43096.3|43076.3|2
1639722240000|2021-12-17 06:24:00|43103.3|43083.3|43108.3|43088.3|43108.3|43088.3|43101.3|43081.3|7
1639722250000|2021-12-17 06:24:10|||||||||4
1639722260000|2021-12-17 06:24:20|43110.8|43090.8|43110.8|43090.8|43110.8|43090.8|43110.8|43090.8|0
1639722270000|2021-12-17 06:24:30|43108.8|43088.8|43116.3|43096.3|43116.3|43096.3|43108.3|43088.3|5
1639722280000|2021-12-17 06:24:40|43118.3|43098.3|43120.3|43100.3|43120.3|43100.3|43115.8|43095.8|4
1639722290000|2021-12-17 06:24:50|43122.3|43102.3|43122.3|43102.3|43122.3|43102.3|43122.3|43102.3|1
1639722300000|2021-12-17 06:25:00|43124.3|43104.3|43123.8|43103.8|43127.3|43107.3|43123.3|43103.3|0
1639722310000|2021-12-17 06:25:10|43121.8|43101.8|43123.8|43103.8|43123.8|43103.8|43121.8|43101.8|3
1639722320000|2021-12-17 06:25:20|43121.3|43101.3|43119.3|43099.3|43121.3|43101.3|43118.8|43098.8|3
1639722330000|2021-12-17 06:25:30|43118.8|43098.8|43113.8|43093.8|43118.8|43098.8|43113.8|43093.8|2
1639722340000|2021-12-17 06:25:40|43111.8|43091.8|43111.3|43091.3|43116.3|43096.3|43111.3|43091.3|1
1639722350000|2021-12-17 06:25:50|43113.8|43093.8|43113.8|43093.8|43113.8|43093.8|43113.8|43093.8|2
1639722360000|2021-12-17 06:26:00|43111.8|43091.8|43115.8|43095.8|43115.8|43095.8|43111.3|43091.3|1
1639722370000|2021-12-17 06:26:10|43113.8|43093.8|43111.8|43091.8|43113.8|43093.8|43111.3|43091.3|1
1639722380000|2021-12-17 06:26:20|43111.3|43091.3|43115.8|43095.8|43115.8|43095.8|43111.3|43091.3|1
1639722390000|2021-12-17 06:26:30|43113.8|43093.8|43108.8|43088.8|43113.8|43093.8|43106.3|43086.3|2
1639722400000|2021-12-17 06:26:40|43111.3|43091.3|43111.3|43091.3|43111.3|43091.3|43108.8|43088.8|3
1639722410000|2021-12-17 06:26:50|43109.3|43089.3|43108.8|43088.8|43109.3|43089.3|43108.8|43088.8|0
1639722420000|2021-12-17 06:27:00|43111.3|43091.3|43110.3|43090.3|43111.3|43091.3|43106.3|43086.3|8
1639722430000|2021-12-17 06:27:10|43108.3|43088.3|43101.3|43081.3|43108.3|43088.3|43098.8|43078.8|7
1639722440000|2021-12-17 06:27:20|43099.3|43079.3|43093.3|43073.3|43099.3|43079.3|43093.3|43073.3|1
1639722450000|2021-12-17 06:27:30|43091.3|43071.3|43086.3|43066.3|43091.3|43071.3|43083.8|43063.8|6
1639722460000|2021-12-17 06:27:40|43084.3|43064.3|43088.3|43068.3|43088.3|43068.3|43083.8|43063.8|2
1639722470000|2021-12-17 06:27:50|43091.3|43071.3|43098.8|43078.8|43098.8|43078.8|43091.3|43071.3|7
1639722480000|2021-12-17 06:28:00|43096.8|43076.8|43103.3|43083.3|43103.3|43083.3|43096.3|43076.3|2
1639722490000|2021-12-17 06:28:10|43101.3|43081.3|43100.8|43080.8|43101.3|43081.3|43100.8|43080.8|0
1639722500000|2021-12-17 06:28:20|43098.8|43078.8|43093.8|43073.8|43098.8|43078.8|43093.8|43073.8|2
1639722510000|2021-12-17 06:28:30|43094.3|43074.3|43094.3|43074.3|43096.3|43076.3|43094.3|43074.3|3
1639722520000|2021-12-17 06:28:40|43096.3|43076.3|43093.8|43073.8|43096.8|43076.8|43093.8|43073.8|5
1639722530000|2021-12-17 06:28:50|43091.3|43071.3|43081.3|43061.3|43091.3|43071.3|43081.3|43061.3|12
1639722540000|2021-12-17 06:29:00|43083.8|43063.8|43068.8|43048.8|43083.8|43063.8|43068.8|43048.8|5
1639722550000|2021-12-17 06:29:10|43066.3|43046.3|43066.3|43046.3|43066.3|43046.3|43066.3|43046.3|2
1639722560000|2021-12-17 06:29:20|43063.8|43043.8|43061.3|43041.3|43063.8|43043.8|43061.3|43041.3|5
1639722570000|2021-12-17 06:29:30|43057.3|43037.3|43056.3|43036.3|43057.3|43037.3|43056.3|43036.3|0
1639722580000|2021-12-17 06:29:40|43058.3|43038.3|43056.3|43036.3|43058.8|43038.8|43056.3|43036.3|5
1639722590000|2021-12-17 06:29:50|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|0
1639722600000|2021-12-17 06:30:00|43061.3|43041.3|43061.3|43041.3|43061.3|43041.3|43061.3|43041.3|4
1639722610000|2021-12-17 06:30:10|43059.3|43039.3|43061.3|43041.3|43063.8|43043.8|43059.3|43039.3|3
1639722620000|2021-12-17 06:30:20|43058.8|43038.8|43056.3|43036.3|43061.3|43041.3|43056.3|43036.3|1
1639722630000|2021-12-17 06:30:30|43054.3|43034.3|43058.3|43038.3|43058.8|43038.8|43053.8|43033.8|1
1639722640000|2021-12-17 06:30:40|43058.8|43038.8|43065.8|43045.8|43065.8|43045.8|43058.8|43038.8|3
1639722660000|2021-12-17 06:31:00|43063.8|43043.8|43068.8|43048.8|43068.8|43048.8|43063.8|43043.8|1
1639722670000|2021-12-17 06:31:10|43066.8|43046.8|43063.8|43043.8|43066.8|43046.8|43063.8|43043.8|0
1639722680000|2021-12-17 06:31:20|43066.3|43046.3|43066.3|43046.3|43068.8|43048.8|43066.3|43046.3|2
1639722690000|2021-12-17 06:31:30|43068.8|43048.8|43068.8|43048.8|43068.8|43048.8|43068.8|43048.8|0
1639722700000|2021-12-17 06:31:40|43066.3|43046.3|43066.3|43046.3|43066.3|43046.3|43066.3|43046.3|1
1639722710000|2021-12-17 06:31:50|43065.8|43045.8|43066.3|43046.3|43066.3|43046.3|43063.8|43043.8|0
1639722720000|2021-12-17 06:32:00|43064.3|43044.3|43066.3|43046.3|43066.3|43046.3|43063.8|43043.8|1
1639722730000|2021-12-17 06:32:10|43068.8|43048.8|43066.3|43046.3|43068.8|43048.8|43066.3|43046.3|0
1639722740000|2021-12-17 06:32:20|43068.8|43048.8|43068.8|43048.8|43068.8|43048.8|43068.8|43048.8|0
1639722750000|2021-12-17 06:32:30|43071.3|43051.3|43073.3|43053.3|43073.3|43053.3|43071.3|43051.3|4
1639722760000|2021-12-17 06:32:40|43070.8|43050.8|43071.3|43051.3|43073.8|43053.8|43070.8|43050.8|4
1639722780000|2021-12-17 06:33:00|43073.3|43053.3|43071.3|43051.3|43073.8|43053.8|43070.8|43050.8|2
1639722800000|2021-12-17 06:33:20|43068.8|43048.8|43069.3|43049.3|43069.3|43049.3|43068.8|43048.8|4
1639722810000|2021-12-17 06:33:30|43068.8|43048.8|43068.8|43048.8|43068.8|43048.8|43068.8|43048.8|0
1639722820000|2021-12-17 06:33:40|43066.3|43046.3|43071.3|43051.3|43071.3|43051.3|43066.3|43046.3|0
1639722830000|2021-12-17 06:33:50|43069.3|43049.3|43066.3|43046.3|43069.3|43049.3|43066.3|43046.3|0
1639722840000|2021-12-17 06:34:00|43068.3|43048.3|43066.3|43046.3|43068.8|43048.8|43066.3|43046.3|2
1639722850000|2021-12-17 06:34:10|||||||||1
1639722860000|2021-12-17 06:34:20|||||||||2
1639722870000|2021-12-17 06:34:30|43063.8|43043.8|43063.8|43043.8|43063.8|43043.8|43063.8|43043.8|3
1639722880000|2021-12-17 06:34:40|43061.3|43041.3|43058.8|43038.8|43061.3|43041.3|43056.3|43036.3|2
1639722890000|2021-12-17 06:34:50|43056.3|43036.3|43053.8|43033.8|43056.3|43036.3|43053.8|43033.8|1
1639722900000|2021-12-17 06:35:00|43044.3|43024.3|43050.8|43030.8|43050.8|43030.8|43043.8|43023.8|10
1639722910000|2021-12-17 06:35:10|43051.3|43031.3|43053.3|43033.3|43053.8|43033.8|43051.3|43031.3|1
1639722920000|2021-12-17 06:35:20|43053.8|43033.8|43053.3|43033.3|43058.3|43038.3|43053.3|43033.3|15
1639722930000|2021-12-17 06:35:30|43051.3|43031.3|43046.3|43026.3|43051.3|43031.3|43046.3|43026.3|5
1639722940000|2021-12-17 06:35:40|43048.8|43028.8|43048.8|43028.8|43048.8|43028.8|43048.8|43028.8|0
1639722950000|2021-12-17 06:35:50|43048.3|43028.3|43048.8|43028.8|43048.8|43028.8|43046.3|43026.3|7
1639722960000|2021-12-17 06:36:00|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|6
1639722970000|2021-12-17 06:36:10|43053.8|43033.8|43051.3|43031.3|43053.8|43033.8|43051.3|43031.3|0
1639722980000|2021-12-17 06:36:20|43053.8|43033.8|43053.8|43033.8|43053.8|43033.8|43051.3|43031.3|2
1639722990000|2021-12-17 06:36:30|43055.8|43035.8|43055.8|43035.8|43055.8|43035.8|43053.8|43033.8|0
1639723000000|2021-12-17 06:36:40|43057.8|43037.8|43058.3|43038.3|43058.3|43038.3|43055.8|43035.8|0
1639723010000|2021-12-17 06:36:50|||||||||2
1639723020000|2021-12-17 06:37:00|43063.8|43043.8|43063.8|43043.8|43063.8|43043.8|43063.8|43043.8|5
1639723030000|2021-12-17 06:37:10|43065.8|43045.8|43070.3|43050.3|43070.3|43050.3|43065.8|43045.8|3
1639723040000|2021-12-17 06:37:20|43068.3|43048.3|43066.3|43046.3|43068.8|43048.8|43066.3|43046.3|0
1639723050000|2021-12-17 06:37:30|43065.8|43045.8|43058.8|43038.8|43065.8|43045.8|43058.8|43038.8|3
1639723060000|2021-12-17 06:37:40|||||||||1
1639723070000|2021-12-17 06:37:50|43056.8|43036.8|43055.8|43035.8|43056.8|43036.8|43055.8|43035.8|0
1639723080000|2021-12-17 06:38:00|43056.3|43036.3|43058.8|43038.8|43058.8|43038.8|43053.8|43033.8|11
1639723090000|2021-12-17 06:38:10|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|0
1639723100000|2021-12-17 06:38:20|43053.8|43033.8|43051.3|43031.3|43053.8|43033.8|43051.3|43031.3|3
1639723110000|2021-12-17 06:38:30|43046.3|43026.3|43048.8|43028.8|43048.8|43028.8|43046.3|43026.3|1
1639723120000|2021-12-17 06:38:40|43046.3|43026.3|43048.8|43028.8|43050.8|43030.8|43046.3|43026.3|2
1639723140000|2021-12-17 06:39:00|43050.8|43030.8|43061.3|43041.3|43061.3|43041.3|43048.8|43028.8|7
1639723150000|2021-12-17 06:39:10|43058.8|43038.8|43063.8|43043.8|43063.8|43043.8|43058.8|43038.8|2
1639723170000|2021-12-17 06:39:30|43065.8|43045.8|43068.3|43048.3|43068.3|43048.3|43063.8|43043.8|1
1639723180000|2021-12-17 06:39:40|43068.8|43048.8|43071.3|43051.3|43071.3|43051.3|43068.8|43048.8|0
1639723190000|2021-12-17 06:39:50|43068.8|43048.8|43063.8|43043.8|43068.8|43048.8|43063.8|43043.8|1
1639723200000|2021-12-17 06:40:00|43066.3|43046.3|43063.8|43043.8|43066.3|43046.3|43058.8|43038.8|6
1639723210000|2021-12-17 06:40:10|43065.8|43045.8|43066.3|43046.3|43066.3|43046.3|43065.8|43045.8|0
1639723220000|2021-12-17 06:40:20|43063.8|43043.8|43068.3|43048.3|43068.3|43048.3|43063.8|43043.8|4
1639723230000|2021-12-17 06:40:30|43070.3|43050.3|43076.3|43056.3|43076.3|43056.3|43070.3|43050.3|1
1639723250000|2021-12-17 06:40:50|43078.3|43058.3|43076.3|43056.3|43078.3|43058.3|43073.8|43053.8|0
1639723260000|2021-12-17 06:41:00|43078.8|43058.8|43085.8|43065.8|43085.8|43065.8|43078.8|43058.8|2
1639723270000|2021-12-17 06:41:10|43086.3|43066.3|43086.3|43066.3|43086.3|43066.3|43083.8|43063.8|0
1639723280000|2021-12-17 06:41:20|43088.3|43068.3|43085.8|43065.8|43088.8|43068.8|43085.8|43065.8|0
1639723290000|2021-12-17 06:41:30|43081.8|43061.8|43081.8|43061.8|43081.8|43061.8|43081.8|43061.8|1
1639723300000|2021-12-17 06:41:40|43079.8|43059.8|43081.8|43061.8|43081.8|43061.8|43079.3|43059.3|0
1639723310000|2021-12-17 06:41:50|43081.3|43061.3|43081.3|43061.3|43085.8|43065.8|43081.3|43061.3|5
1639723320000|2021-12-17 06:42:00|43080.8|43060.8|43082.8|43062.8|43084.8|43064.8|43078.8|43058.8|6
1639723330000|2021-12-17 06:42:10|43085.3|43065.3|43091.3|43071.3|43091.8|43071.8|43085.3|43065.3|2
1639723340000|2021-12-17 06:42:20|43093.8|43073.8|43096.3|43076.3|43098.8|43078.8|43093.8|43073.8|2
1639723350000|2021-12-17 06:42:30|43095.8|43075.8|43095.8|43075.8|43096.3|43076.3|43091.3|43071.3|0
1639723360000|2021-12-17 06:42:40|43091.3|43071.3|43089.3|43069.3|43091.3|43071.3|43089.3|43069.3|2
1639723370000|2021-12-17 06:42:50|43091.3|43071.3|43098.3|43078.3|43098.3|43078.3|43088.8|43068.8|7
1639723380000|2021-12-17 06:43:00|43100.3|43080.3|43098.3|43078.3|43100.3|43080.3|43098.3|43078.3|1
1639723390000|2021-12-17 06:43:10|43095.8|43075.8|43096.3|43076.3|43096.3|43076.3|43093.8|43073.8|2
1639723400000|2021-12-17 06:43:20|43098.8|43078.8|43096.3|43076.3|43098.8|43078.8|43093.8|43073.8|2
1639723410000|2021-12-17 06:43:30|43094.3|43074.3|43091.3|43071.3|43094.3|43074.3|43091.3|43071.3|1
1639723420000|2021-12-17 06:43:40|43093.8|43073.8|43093.8|43073.8|43093.8|43073.8|43093.8|43073.8|0
1639723430000|2021-12-17 06:43:50|43091.3|43071.3|43091.3|43071.3|43091.8|43071.8|43088.8|43068.8|6
1639723440000|2021-12-17 06:44:00|43099.8|43079.8|43104.3|43084.3|43108.8|43088.8|43099.8|43079.8|8
1639723450000|2021-12-17 06:44:10|43103.8|43083.8|43103.8|43083.8|43106.3|43086.3|43103.8|43083.8|2
1639723460000|2021-12-17 06:44:20|43103.3|43083.3|43103.3|43083.3|43103.3|43083.3|43103.3|43083.3|0
1639723470000|2021-12-17 06:44:30|43103.8|43083.8|43101.3|43081.3|43103.8|43083.8|43101.3|43081.3|3
1639723480000|2021-12-17 06:44:40|43098.8|43078.8|43098.8|43078.8|43098.8|43078.8|43098.8|43078.8|1
1639723490000|2021-12-17 06:44:50|43100.8|43080.8|43104.3|43084.3|43104.3|43084.3|43100.8|43080.8|3
1639723500000|2021-12-17 06:45:00|43106.3|43086.3|43108.8|43088.8|43108.8|43088.8|43106.3|43086.3|4
1639723510000|2021-12-17 06:45:10|43106.3|43086.3|43096.3|43076.3|43106.3|43086.3|43093.8|43073.8|1
1639723520000|2021-12-17 06:45:20|43091.3|43071.3|43081.8|43061.8|43091.3|43071.3|43081.3|43061.3|1
1639723530000|2021-12-17 06:45:30|43081.3|43061.3|43081.3|43061.3|43083.8|43063.8|43078.8|43058.8|1
1639723540000|2021-12-17 06:45:40|43083.3|43063.3|43088.3|43068.3|43088.3|43068.3|43083.3|43063.3|2
1639723550000|2021-12-17 06:45:50|43085.8|43065.8|43085.8|43065.8|43085.8|43065.8|43085.8|43065.8|0
1639723560000|2021-12-17 06:46:00|43088.3|43068.3|43088.3|43068.3|43090.3|43070.3|43088.3|43068.3|2
1639723570000|2021-12-17 06:46:10|43090.3|43070.3|43090.3|43070.3|43090.3|43070.3|43088.3|43068.3|0
1639723580000|2021-12-17 06:46:20|43093.3|43073.3|43095.8|43075.8|43095.8|43075.8|43093.3|43073.3|4
1639723590000|2021-12-17 06:46:30|43093.8|43073.8|43097.8|43077.8|43097.8|43077.8|43093.8|43073.8|4
1639723600000|2021-12-17 06:46:40|43098.3|43078.3|43101.3|43081.3|43101.3|43081.3|43098.3|43078.3|1
1639723610000|2021-12-17 06:46:50|43099.3|43079.3|43098.8|43078.8|43101.3|43081.3|43098.8|43078.8|0
1639723620000|2021-12-17 06:47:00|43098.3|43078.3|43096.3|43076.3|43098.3|43078.3|43096.3|43076.3|2
1639723630000|2021-12-17 06:47:10|43095.8|43075.8|43095.8|43075.8|43095.8|43075.8|43095.8|43075.8|0
1639723640000|2021-12-17 06:47:20|43096.3|43076.3|43096.3|43076.3|43096.3|43076.3|43093.8|43073.8|3
1639723650000|2021-12-17 06:47:30|43093.8|43073.8|43091.3|43071.3|43093.8|43073.8|43089.3|43069.3|2
1639723660000|2021-12-17 06:47:40|43088.8|43068.8|43086.3|43066.3|43088.8|43068.8|43084.3|43064.3|3
1639723670000|2021-12-17 06:47:50|43085.8|43065.8|43086.8|43066.8|43086.8|43066.8|43083.8|43063.8|0
1639723680000|2021-12-17 06:48:00|43090.8|43070.8|43093.3|43073.3|43094.8|43074.8|43090.8|43070.8|6
1639723690000|2021-12-17 06:48:10|43093.8|43073.8|43093.8|43073.8|43093.8|43073.8|43093.8|43073.8|0
1639723700000|2021-12-17 06:48:20|43095.8|43075.8|43095.8|43075.8|43095.8|43075.8|43091.3|43071.3|0
1639723720000|2021-12-17 06:48:40|43093.8|43073.8|43083.8|43063.8|43093.8|43073.8|43083.8|43063.8|2
1639723730000|2021-12-17 06:48:50|43081.8|43061.8|43081.3|43061.3|43081.8|43061.8|43081.3|43061.3|5
1639723740000|2021-12-17 06:49:00|||||||||1
1639723750000|2021-12-17 06:49:10|43083.8|43063.8|43078.8|43058.8|43083.8|43063.8|43078.8|43058.8|3
1639723760000|2021-12-17 06:49:20|||||||||1
1639723770000|2021-12-17 06:49:30|43081.3|43061.3|43080.8|43060.8|43083.3|43063.3|43080.8|43060.8|0
1639723780000|2021-12-17 06:49:40|43082.8|43062.8|43080.8|43060.8|43083.3|43063.3|43080.8|43060.8|1
1639723790000|2021-12-17 06:49:50|||||||||1
1639723800000|2021-12-17 06:50:00|43078.8|43058.8|43075.8|43055.8|43078.8|43058.8|43073.8|43053.8|3
1639723810000|2021-12-17 06:50:10|43077.8|43057.8|43082.8|43062.8|43082.8|43062.8|43077.8|43057.8|5
1639723820000|2021-12-17 06:50:20|43086.3|43066.3|43086.3|43066.3|43086.3|43066.3|43086.3|43066.3|3
1639723830000|2021-12-17 06:50:30|43088.8|43068.8|43088.8|43068.8|43088.8|43068.8|43088.8|43068.8|1
1639723850000|2021-12-17 06:50:50|43093.3|43073.3|43093.3|43073.3|43093.3|43073.3|43093.3|43073.3|0
1639723860000|2021-12-17 06:51:00|43095.3|43075.3|43095.3|43075.3|43095.3|43075.3|43093.3|43073.3|3
1639723870000|2021-12-17 06:51:10|43093.3|43073.3|43088.8|43068.8|43093.3|43073.3|43088.8|43068.8|4
1639723880000|2021-12-17 06:51:20|43091.3|43071.3|43093.8|43073.8|43093.8|43073.8|43091.3|43071.3|1
1639723890000|2021-12-17 06:51:30|43091.3|43071.3|43093.8|43073.8|43093.8|43073.8|43091.3|43071.3|1
1639723900000|2021-12-17 06:51:40|43091.3|43071.3|43091.3|43071.3|43091.3|43071.3|43091.3|43071.3|0
1639723910000|2021-12-17 06:51:50|43088.8|43068.8|43081.8|43061.8|43088.8|43068.8|43081.8|43061.8|9
1639723920000|2021-12-17 06:52:00|43081.3|43061.3|43083.8|43063.8|43083.8|43063.8|43076.8|43056.8|2
1639723930000|2021-12-17 06:52:10|43085.8|43065.8|43085.8|43065.8|43085.8|43065.8|43085.8|43065.8|3
1639723940000|2021-12-17 06:52:20|43086.3|43066.3|43083.8|43063.8|43088.8|43068.8|43083.8|43063.8|2
1639723950000|2021-12-17 06:52:30|43085.8|43065.8|43085.8|43065.8|43086.3|43066.3|43083.8|43063.8|0
1639723960000|2021-12-17 06:52:40|43086.3|43066.3|43088.8|43068.8|43088.8|43068.8|43086.3|43066.3|0
1639723970000|2021-12-17 06:52:50|43088.3|43068.3|43090.8|43070.8|43090.8|43070.8|43088.3|43068.3|1
1639723980000|2021-12-17 06:53:00|||||||||1
1639723990000|2021-12-17 06:53:10|43088.8|43068.8|43083.8|43063.8|43088.8|43068.8|43083.8|43063.8|2
1639724000000|2021-12-17 06:53:20|43086.3|43066.3|43081.3|43061.3|43086.3|43066.3|43081.3|43061.3|3
1639724010000|2021-12-17 06:53:30|43081.8|43061.8|43084.3|43064.3|43086.3|43066.3|43081.3|43061.3|2
1639724020000|2021-12-17 06:53:40|43083.8|43063.8|43083.8|43063.8|43084.3|43064.3|43078.8|43058.8|9
1639724030000|2021-12-17 06:53:50|||||||||2
1639724040000|2021-12-17 06:54:00|43080.8|43060.8|43083.8|43063.8|43083.8|43063.8|43080.8|43060.8|4
1639724050000|2021-12-17 06:54:10|43086.3|43066.3|43083.8|43063.8|43086.3|43066.3|43083.8|43063.8|2
1639724060000|2021-12-17 06:54:20|43081.8|43061.8|43083.8|43063.8|43083.8|43063.8|43081.3|43061.3|2
1639724070000|2021-12-17 06:54:30|43083.3|43063.3|43081.3|43061.3|43083.3|43063.3|43081.3|43061.3|1
1639724080000|2021-12-17 06:54:40|43081.8|43061.8|43083.8|43063.8|43083.8|43063.8|43081.8|43061.8|0
1639724090000|2021-12-17 06:54:50|43085.8|43065.8|43088.8|43068.8|43088.8|43068.8|43083.8|43063.8|2
1639724100000|2021-12-17 06:55:00|43086.3|43066.3|43088.8|43068.8|43088.8|43068.8|43083.8|43063.8|0
1639724110000|2021-12-17 06:55:10|43086.3|43066.3|43078.8|43058.8|43086.3|43066.3|43078.8|43058.8|13
1639724120000|2021-12-17 06:55:20|43076.3|43056.3|43071.3|43051.3|43076.3|43056.3|43069.3|43049.3|11
1639724130000|2021-12-17 06:55:30|43068.8|43048.8|43075.8|43055.8|43079.8|43059.8|43068.8|43048.8|5
1639724140000|2021-12-17 06:55:40|43073.3|43053.3|43071.3|43051.3|43073.3|43053.3|43068.8|43048.8|2
1639724150000|2021-12-17 06:55:50|43073.8|43053.8|43071.3|43051.3|43073.8|43053.8|43071.3|43051.3|2
1639724160000|2021-12-17 06:56:00|43070.8|43050.8|43078.3|43058.3|43078.3|43058.3|43070.8|43050.8|4
1639724170000|2021-12-17 06:56:10|43075.8|43055.8|43078.3|43058.3|43080.3|43060.3|43075.8|43055.8|3
1639724180000|2021-12-17 06:56:20|43076.3|43056.3|43075.8|43055.8|43078.3|43058.3|43075.8|43055.8|1
1639724190000|2021-12-17 06:56:30|43073.8|43053.8|43073.8|43053.8|43073.8|43053.8|43073.8|43053.8|0
1639724200000|2021-12-17 06:56:40|43071.3|43051.3|43066.3|43046.3|43071.3|43051.3|43066.3|43046.3|0
1639724210000|2021-12-17 06:56:50|43064.3|43044.3|43063.8|43043.8|43066.3|43046.3|43063.8|43043.8|4
1639724220000|2021-12-17 06:57:00|43061.3|43041.3|43061.3|43041.3|43063.8|43043.8|43061.3|43041.3|1
1639724230000|2021-12-17 06:57:10|43063.3|43043.3|43061.3|43041.3|43066.3|43046.3|43061.3|43041.3|1
1639724240000|2021-12-17 06:57:20|43063.8|43043.8|43063.8|43043.8|43066.3|43046.3|43063.8|43043.8|2
1639724250000|2021-12-17 06:57:30|43066.3|43046.3|43063.8|43043.8|43066.3|43046.3|43063.8|43043.8|0
1639724260000|2021-12-17 06:57:40|43066.3|43046.3|43066.3|43046.3|43066.3|43046.3|43066.3|43046.3|3
1639724270000|2021-12-17 06:57:50|43070.8|43050.8|43070.8|43050.8|43070.8|43050.8|43070.8|43050.8|1
1639724280000|2021-12-17 06:58:00|43072.8|43052.8|43070.8|43050.8|43075.3|43055.3|43070.8|43050.8|1
1639724290000|2021-12-17 06:58:10|||||||||1
1639724300000|2021-12-17 06:58:20|||||||||2
1639724310000|2021-12-17 06:58:30|43072.8|43052.8|43068.8|43048.8|43072.8|43052.8|43068.8|43048.8|1
1639724320000|2021-12-17 06:58:40|43070.8|43050.8|43070.8|43050.8|43070.8|43050.8|43070.8|43050.8|2
1639724330000|2021-12-17 06:58:50|43072.8|43052.8|43078.3|43058.3|43078.3|43058.3|43072.8|43052.8|3
1639724350000|2021-12-17 06:59:10|43078.8|43058.8|43078.3|43058.3|43078.8|43058.8|43078.3|43058.3|0
1639724360000|2021-12-17 06:59:20|43080.8|43060.8|43080.3|43060.3|43080.8|43060.8|43080.3|43060.3|1
1639724370000|2021-12-17 06:59:30|43080.8|43060.8|43078.8|43058.8|43083.8|43063.8|43078.8|43058.8|5
1639724380000|2021-12-17 06:59:40|43076.8|43056.8|43078.8|43058.8|43078.8|43058.8|43076.3|43056.3|2
1639724390000|2021-12-17 06:59:50|43079.3|43059.3|43078.8|43058.8|43083.8|43063.8|43078.8|43058.8|2
1639724400000|2021-12-17 07:00:00|43081.3|43061.3|43085.8|43065.8|43087.8|43067.8|43081.3|43061.3|7
1639724410000|2021-12-17 07:00:10|43083.8|43063.8|43078.8|43058.8|43083.8|43063.8|43078.8|43058.8|1
1639724420000|2021-12-17 07:00:20|43076.3|43056.3|43076.3|43056.3|43076.3|43056.3|43076.3|43056.3|2
1639724430000|2021-12-17 07:00:30|43073.8|43053.8|43073.8|43053.8|43073.8|43053.8|43073.8|43053.8|1
1639724440000|2021-12-17 07:00:40|43075.8|43055.8|43073.8|43053.8|43076.3|43056.3|43073.8|43053.8|0
1639724450000|2021-12-17 07:00:50|43071.3|43051.3|43063.8|43043.8|43071.3|43051.3|43063.8|43043.8|7
1639724470000|2021-12-17 07:01:10|43064.3|43044.3|43068.8|43048.8|43068.8|43048.8|43061.8|43041.8|5
1639724480000|2021-12-17 07:01:20|43070.8|43050.8|43070.8|43050.8|43070.8|43050.8|43070.8|43050.8|0
1639724490000|2021-12-17 07:01:30|43075.3|43055.3|43075.3|43055.3|43075.3|43055.3|43075.3|43055.3|0
1639724520000|2021-12-17 07:02:00|43077.3|43057.3|43079.8|43059.8|43079.8|43059.8|43075.3|43055.3|4
1639724530000|2021-12-17 07:02:10|43077.8|43057.8|43077.3|43057.3|43077.8|43057.8|43075.3|43055.3|1
1639724550000|2021-12-17 07:02:30|43075.3|43055.3|43073.3|43053.3|43075.3|43055.3|43073.3|43053.3|1
1639724580000|2021-12-17 07:03:00|43071.8|43051.8|43063.8|43043.8|43071.8|43051.8|43063.8|43043.8|6
1639724590000|2021-12-17 07:03:10|43066.3|43046.3|43066.3|43046.3|43066.3|43046.3|43066.3|43046.3|2
1639724600000|2021-12-17 07:03:20|43068.8|43048.8|43068.8|43048.8|43068.8|43048.8|43068.8|43048.8|0
1639724610000|2021-12-17 07:03:30|43071.3|43051.3|43075.3|43055.3|43077.3|43057.3|43071.3|43051.3|1
1639724620000|2021-12-17 07:03:40|43078.8|43058.8|43069.3|43049.3|43078.8|43058.8|43069.3|43049.3|5
1639724630000|2021-12-17 07:03:50|43068.8|43048.8|43071.3|43051.3|43071.3|43051.3|43068.8|43048.8|0
1639724640000|2021-12-17 07:04:00|43073.3|43053.3|43073.8|43053.8|43073.8|43053.8|43073.3|43053.3|0
1639724650000|2021-12-17 07:04:10|43087.3|43067.3|43087.8|43067.8|43087.8|43067.8|43087.3|43067.3|6
1639724660000|2021-12-17 07:04:20|43090.3|43070.3|43091.3|43071.3|43093.8|43073.8|43087.8|43067.8|2
1639724670000|2021-12-17 07:04:30|43093.3|43073.3|43093.3|43073.3|43093.3|43073.3|43093.3|43073.3|0
1639724680000|2021-12-17 07:04:40|43096.3|43076.3|43104.8|43084.8|43104.8|43084.8|43091.3|43071.3|3
1639724690000|2021-12-17 07:04:50|43105.3|43085.3|43103.8|43083.8|43107.8|43087.8|43103.3|43083.3|3
1639724700000|2021-12-17 07:05:00|43101.8|43081.8|43103.8|43083.8|43103.8|43083.8|43098.8|43078.8|1
1639724710000|2021-12-17 07:05:10|43105.8|43085.8|43108.3|43088.3|43108.3|43088.3|43105.8|43085.8|3
1639724720000|2021-12-17 07:05:20|43105.8|43085.8|43105.8|43085.8|43105.8|43085.8|43105.8|43085.8|2
1639724730000|2021-12-17 07:05:30|43103.8|43083.8|43105.8|43085.8|43105.8|43085.8|43103.8|43083.8|1
1639724740000|2021-12-17 07:05:40|43108.3|43088.3|43101.8|43081.8|43108.3|43088.3|43101.8|43081.8|7
1639724750000|2021-12-17 07:05:50|43103.8|43083.8|43100.8|43080.8|43103.8|43083.8|43100.8|43080.8|1
1639724760000|2021-12-17 07:06:00|43096.3|43076.3|43093.8|43073.8|43096.3|43076.3|43093.8|43073.8|1
1639724770000|2021-12-17 07:06:10|43097.8|43077.8|43100.3|43080.3|43100.3|43080.3|43097.8|43077.8|7
1639724780000|2021-12-17 07:06:20|43102.3|43082.3|43102.8|43082.8|43102.8|43082.8|43102.3|43082.3|1
1639724790000|2021-12-17 07:06:30|43108.8|43088.8|43110.8|43090.8|43110.8|43090.8|43108.8|43088.8|4
1639724800000|2021-12-17 07:06:40|43118.3|43098.3|43118.3|43098.3|43118.3|43098.3|43118.3|43098.3|4
1639724810000|2021-12-17 07:06:50|43116.3|43096.3|43118.3|43098.3|43118.3|43098.3|43116.3|43096.3|6
1639724820000|2021-12-17 07:07:00|43122.8|43102.8|43133.8|43113.8|43135.8|43115.8|43122.8|43102.8|13
1639724830000|2021-12-17 07:07:10|43136.8|43116.8|43141.3|43121.3|43141.3|43121.3|43136.8|43116.8|5
1639724840000|2021-12-17 07:07:20|43138.8|43118.8|43133.8|43113.8|43139.3|43119.3|43133.8|43113.8|4
1639724850000|2021-12-17 07:07:30|43135.8|43115.8|43133.8|43113.8|43136.3|43116.3|43133.8|43113.8|4
1639724860000|2021-12-17 07:07:40|43135.8|43115.8|43135.8|43115.8|43136.3|43116.3|43131.3|43111.3|0
1639724870000|2021-12-17 07:07:50|43133.8|43113.8|43131.3|43111.3|43133.8|43113.8|43131.3|43111.3|0
1639724880000|2021-12-17 07:08:00|43129.3|43109.3|43124.3|43104.3|43129.3|43109.3|43124.3|43104.3|1
1639724890000|2021-12-17 07:08:10|43123.8|43103.8|43123.8|43103.8|43123.8|43103.8|43123.8|43103.8|1
1639724900000|2021-12-17 07:08:20|43126.3|43106.3|43116.8|43096.8|43126.3|43106.3|43114.3|43094.3|10
1639724910000|2021-12-17 07:08:30|||||||||1
1639724930000|2021-12-17 07:08:50|43116.3|43096.3|43116.3|43096.3|43118.8|43098.8|43116.3|43096.3|2
1639724940000|2021-12-17 07:09:00|43113.8|43093.8|43111.3|43091.3|43113.8|43093.8|43111.3|43091.3|8
1639724950000|2021-12-17 07:09:10|43118.3|43098.3|43120.3|43100.3|43122.2|43102.2|43118.3|43098.3|14
1639724960000|2021-12-17 07:09:20|43118.3|43098.3|43120.3|43100.3|43120.3|43100.3|43118.3|43098.3|4
1639724970000|2021-12-17 07:09:30|43122.2|43102.2|43131.3|43111.3|43133.8|43113.8|43122.2|43102.2|7
1639724980000|2021-12-17 07:09:40|43130.8|43110.8|43133.8|43113.8|43133.8|43113.8|43130.8|43110.8|2
1639724990000|2021-12-17 07:09:50|43131.8|43111.8|43133.3|43113.3|43133.3|43113.3|43131.8|43111.8|3
1639725000000|2021-12-17 07:10:00|43133.8|43113.8|43128.8|43108.8|43133.8|43113.8|43128.8|43108.8|1
1639725020000|2021-12-17 07:10:20|43130.8|43110.8|43133.3|43113.3|43133.3|43113.3|43128.8|43108.8|5
1639725030000|2021-12-17 07:10:30|43130.8|43110.8|43133.3|43113.3|43133.3|43113.3|43130.8|43110.8|0
1639725040000|2021-12-17 07:10:40|43130.8|43110.8|43130.8|43110.8|43130.8|43110.8|43130.8|43110.8|1
1639725050000|2021-12-17 07:10:50|43132.8|43112.8|43130.8|43110.8|43133.3|43113.3|43130.8|43110.8|0
1639725070000|2021-12-17 07:11:10|43131.3|43111.3|43128.8|43108.8|43131.3|43111.3|43128.8|43108.8|0
1639725080000|2021-12-17 07:11:20|43130.8|43110.8|43131.3|43111.3|43131.3|43111.3|43128.8|43108.8|1
1639725090000|2021-12-17 07:11:30|43133.3|43113.3|43131.3|43111.3|43133.8|43113.8|43131.3|43111.3|1
1639725120000|2021-12-17 07:12:00|43133.8|43113.8|43128.8|43108.8|43135.8|43115.8|43128.8|43108.8|6
1639725130000|2021-12-17 07:12:10|43126.3|43106.3|43121.3|43101.3|43126.3|43106.3|43121.3|43101.3|1
1639725140000|2021-12-17 07:12:20|43123.8|43103.8|43121.3|43101.3|43123.8|43103.8|43121.3|43101.3|1
1639725160000|2021-12-17 07:12:40|43123.3|43103.3|43126.3|43106.3|43126.3|43106.3|43123.3|43103.3|1
1639725170000|2021-12-17 07:12:50|43126.8|43106.8|43128.8|43108.8|43128.8|43108.8|43126.3|43106.3|1
1639725180000|2021-12-17 07:13:00|43129.3|43109.3|43126.3|43106.3|43129.3|43109.3|43126.3|43106.3|0
1639725190000|2021-12-17 07:13:10|43123.8|43103.8|43123.8|43103.8|43123.8|43103.8|43123.8|43103.8|0
1639725200000|2021-12-17 07:13:20|43126.3|43106.3|43123.8|43103.8|43126.3|43106.3|43123.8|43103.8|0
1639725220000|2021-12-17 07:13:40|||||||||3
1639725230000|2021-12-17 07:13:50|43125.8|43105.8|43130.8|43110.8|43130.8|43110.8|43125.8|43105.8|2
1639725240000|2021-12-17 07:14:00|43128.8|43108.8|43132.8|43112.8|43132.8|43112.8|43128.3|43108.3|0
1639725250000|2021-12-17 07:14:10|43134.7|43114.7|43132.2|43112.2|43134.7|43114.7|43128.3|43108.3|1
1639725260000|2021-12-17 07:14:20|43132.8|43112.8|43132.8|43112.8|43132.8|43112.8|43128.3|43108.3|4
1639725290000|2021-12-17 07:14:50|43128.3|43108.3|43130.3|43110.3|43130.3|43110.3|43128.3|43108.3|2
1639725300000|2021-12-17 07:15:00|43128.3|43108.3|43128.8|43108.8|43128.8|43108.8|43126.8|43106.8|2
1639725310000|2021-12-17 07:15:10|43126.3|43106.3|43125.8|43105.8|43128.8|43108.8|43125.8|43105.8|1
1639725320000|2021-12-17 07:15:20|43126.3|43106.3|43126.3|43106.3|43128.8|43108.8|43125.8|43105.8|1
1639725330000|2021-12-17 07:15:30|43128.3|43108.3|43130.8|43110.8|43130.8|43110.8|43128.3|43108.3|1
1639725340000|2021-12-17 07:15:40|43133.3|43113.3|43136.3|43116.3|43136.3|43116.3|43130.8|43110.8|2
1639725350000|2021-12-17 07:15:50|43133.8|43113.8|43131.3|43111.3|43133.8|43113.8|43131.3|43111.3|0
1639725360000|2021-12-17 07:16:00|43129.3|43109.3|43131.3|43111.3|43131.3|43111.3|43128.8|43108.8|1
1639725370000|2021-12-17 07:16:10|43133.8|43113.8|43133.8|43113.8|43133.8|43113.8|43133.8|43113.8|0
1639725380000|2021-12-17 07:16:20|43131.3|43111.3|43131.3|43111.3|43133.8|43113.8|43131.3|43111.3|0
1639725390000|2021-12-17 07:16:30|43131.8|43111.8|43131.3|43111.3|43131.8|43111.8|43129.3|43109.3|1
1639725400000|2021-12-17 07:16:40|43133.8|43113.8|43131.3|43111.3|43133.8|43113.8|43131.3|43111.3|2
1639725410000|2021-12-17 07:16:50|43131.8|43111.8|43126.3|43106.3|43134.3|43114.3|43126.3|43106.3|7
1639725420000|2021-12-17 07:17:00|43128.3|43108.3|43131.3|43111.3|43131.3|43111.3|43126.3|43106.3|9
1639725430000|2021-12-17 07:17:10|||||||||1
1639725440000|2021-12-17 07:17:20|||||||||2
1639725450000|2021-12-17 07:17:30|43128.8|43108.8|43128.8|43108.8|43130.8|43110.8|43128.8|43108.8|2
1639725460000|2021-12-17 07:17:40|43126.3|43106.3|43128.8|43108.8|43128.8|43108.8|43126.3|43106.3|2
1639725470000|2021-12-17 07:17:50|43126.8|43106.8|43130.8|43110.8|43130.8|43110.8|43126.3|43106.3|0
1639725490000|2021-12-17 07:18:10|43133.3|43113.3|43138.3|43118.3|43140.3|43120.3|43133.3|43113.3|3
1639725500000|2021-12-17 07:18:20|43140.3|43120.3|43136.3|43116.3|43140.8|43120.8|43136.3|43116.3|2
1639725510000|2021-12-17 07:18:30|43138.3|43118.3|43138.3|43118.3|43138.3|43118.3|43138.3|43118.3|0
1639725520000|2021-12-17 07:18:40|43136.3|43116.3|43136.3|43116.3|43136.3|43116.3|43136.3|43116.3|0
1639725540000|2021-12-17 07:19:00|43138.3|43118.3|43145.8|43125.8|43145.8|43125.8|43136.3|43116.3|2
1639725550000|2021-12-17 07:19:10|43143.3|43123.3|43143.3|43123.3|43147.8|43127.8|43143.3|43123.3|2
1639725560000|2021-12-17 07:19:20|43145.3|43125.3|43145.3|43125.3|43145.3|43125.3|43145.3|43125.3|1
1639725580000|2021-12-17 07:19:40|43147.2|43127.2|43147.8|43127.8|43147.8|43127.8|43145.8|43125.8|1
1639725590000|2021-12-17 07:19:50|43149.7|43129.7|43160.3|43140.3|43160.3|43140.3|43149.7|43129.7|6
1639725600000|2021-12-17 07:20:00|43160.8|43140.8|43171.3|43151.3|43176.3|43156.3|43160.8|43140.8|13
1639725610000|2021-12-17 07:20:10|43168.8|43148.8|43168.8|43148.8|43168.8|43148.8|43168.8|43148.8|5
1639725620000|2021-12-17 07:20:20|43182.2|43162.2|43187.2|43167.2|43187.2|43167.2|43182.2|43162.2|17
1639725630000|2021-12-17 07:20:30|43191.7|43171.7|43183.3|43163.3|43193.7|43173.7|43183.3|43163.3|13
1639725640000|2021-12-17 07:20:40|43185.3|43165.3|43177.8|43157.8|43185.8|43165.8|43177.8|43157.8|3
1639725650000|2021-12-17 07:20:50|43170.3|43150.3|43167.8|43147.8|43170.3|43150.3|43167.8|43147.8|6
1639725660000|2021-12-17 07:21:00|43165.3|43145.3|43165.3|43145.3|43165.3|43145.3|43162.8|43142.8|2
1639725670000|2021-12-17 07:21:10|43162.8|43142.8|43162.8|43142.8|43162.8|43142.8|43160.3|43140.3|5
1639725690000|2021-12-17 07:21:30|||||||||1
1639725700000|2021-12-17 07:21:40|43160.3|43140.3|43160.3|43140.3|43160.3|43140.3|43160.3|43140.3|3
1639725710000|2021-12-17 07:21:50|43158.3|43138.3|43157.8|43137.8|43158.3|43138.3|43157.8|43137.8|1
1639725720000|2021-12-17 07:22:00|43157.2|43137.2|43162.2|43142.2|43162.8|43142.8|43155.3|43135.3|8
1639725730000|2021-12-17 07:22:10|43162.8|43142.8|43162.8|43142.8|43162.8|43142.8|43162.8|43142.8|0
1639725750000|2021-12-17 07:22:30|43162.2|43142.2|43160.3|43140.3|43162.8|43142.8|43158.3|43138.3|2
1639725770000|2021-12-17 07:22:50|43162.2|43142.2|43166.7|43146.7|43166.7|43146.7|43162.2|43142.2|0
1639725780000|2021-12-17 07:23:00|43167.2|43147.2|43182.8|43162.8|43182.8|43162.8|43167.2|43147.2|3
1639725790000|2021-12-17 07:23:10|43185.3|43165.3|43182.8|43162.8|43185.3|43165.3|43182.8|43162.8|5
1639725800000|2021-12-17 07:23:20|43182.2|43162.2|43180.3|43160.3|43182.8|43162.8|43180.3|43160.3|0
1639725810000|2021-12-17 07:23:30|43182.2|43162.2|43180.3|43160.3|43182.8|43162.8|43180.3|43160.3|2
1639725820000|2021-12-17 07:23:40|43180.2|43160.2|43180.2|43160.2|43180.2|43160.2|43180.2|43160.2|1
1639725830000|2021-12-17 07:23:50|43179.7|43159.7|43177.7|43157.7|43179.7|43159.7|43177.2|43157.2|3
1639725840000|2021-12-17 07:24:00|43180.2|43160.2|43185.2|43165.2|43185.2|43165.2|43179.7|43159.7|2
1639725850000|2021-12-17 07:24:10|43182.7|43162.7|43180.2|43160.2|43182.7|43162.7|43180.2|43160.2|1
1639725860000|2021-12-17 07:24:20|||||||||2
1639725870000|2021-12-17 07:24:30|43179.7|43159.7|43180.2|43160.2|43180.2|43160.2|43179.7|43159.7|0
1639725880000|2021-12-17 07:24:40|43179.7|43159.7|43175.2|43155.2|43180.2|43160.2|43175.2|43155.2|3
1639725890000|2021-12-17 07:24:50|43177.2|43157.2|43175.2|43155.2|43180.2|43160.2|43175.2|43155.2|0
1639725900000|2021-12-17 07:25:00|43175.8|43155.8|43175.2|43155.2|43180.2|43160.2|43175.2|43155.2|1
1639725910000|2021-12-17 07:25:10|43175.8|43155.8|43175.2|43155.2|43177.7|43157.7|43175.2|43155.2|0
1639725920000|2021-12-17 07:25:20|43175.8|43155.8|43175.8|43155.8|43175.8|43155.8|43175.8|43155.8|0
1639725930000|2021-12-17 07:25:30|43175.2|43155.2|43172.7|43152.7|43177.7|43157.7|43172.7|43152.7|1
1639725940000|2021-12-17 07:25:40|43173.3|43153.3|43172.7|43152.7|43173.3|43153.3|43172.7|43152.7|1
1639725960000|2021-12-17 07:26:00|43170.2|43150.2|43170.2|43150.2|43170.2|43150.2|43170.2|43150.2|0
1639725970000|2021-12-17 07:26:10|43172.2|43152.2|43172.7|43152.7|43172.7|43152.7|43172.2|43152.2|0
1639725980000|2021-12-17 07:26:20|43168.3|43148.3|43162.7|43142.7|43168.3|43148.3|43162.7|43142.7|2
1639725990000|2021-12-17 07:26:30|43160.2|43140.2|43160.2|43140.2|43160.2|43140.2|43160.2|43140.2|4
1639726010000|2021-12-17 07:26:50|43158.3|43138.3|43155.8|43135.8|43158.3|43138.3|43155.8|43135.8|3
1639726020000|2021-12-17 07:27:00|43153.3|43133.3|43150.2|43130.2|43155.2|43135.2|43150.2|43130.2|1
1639726030000|2021-12-17 07:27:10|43152.7|43132.7|43152.7|43132.7|43152.7|43132.7|43152.7|43132.7|0
1639726040000|2021-12-17 07:27:20|43155.2|43135.2|43155.2|43135.2|43155.2|43135.2|43155.2|43135.2|2
1639726080000|2021-12-17 07:28:00|||||||||2
1639726090000|2021-12-17 07:28:10|43157.2|43137.2|43160.2|43140.2|43160.2|43140.2|43157.2|43137.2|0
1639726110000|2021-12-17 07:28:30|43158.3|43138.3|43157.7|43137.7|43160.2|43140.2|43157.7|43137.7|0
1639726120000|2021-12-17 07:28:40|43160.8|43140.8|43164.7|43144.7|43164.7|43144.7|43160.8|43140.8|3
1639726160000|2021-12-17 07:29:20|43174.2|43154.2|43174.2|43154.2|43174.2|43154.2|43174.2|43154.2|2
1639726170000|2021-12-17 07:29:30|43174.7|43154.7|43174.7|43154.7|43174.7|43154.7|43174.7|43154.7|0
1639726180000|2021-12-17 07:29:40|43175.2|43155.2|43175.2|43155.2|43175.2|43155.2|43175.2|43155.2|2
1639726190000|2021-12-17 07:29:50|43175.8|43155.8|43180.2|43160.2|43180.2|43160.2|43175.8|43155.8|1
1639726200000|2021-12-17 07:30:00|43182.7|43162.7|43163.3|43143.3|43182.7|43162.7|43161.3|43141.3|7
1639726210000|2021-12-17 07:30:10|43165.2|43145.2|43165.2|43145.2|43165.2|43145.2|43160.8|43140.8|0
1639726220000|2021-12-17 07:30:20|43165.8|43145.8|43172.7|43152.7|43172.7|43152.7|43165.8|43145.8|3
1639726230000|2021-12-17 07:30:30|43170.8|43150.8|43170.2|43150.2|43172.7|43152.7|43169.7|43149.7|1
1639726240000|2021-12-17 07:30:40|43169.7|43149.7|43170.2|43150.2|43170.2|43150.2|43169.7|43149.7|0
1639726260000|2021-12-17 07:31:00|43165.8|43145.8|43165.8|43145.8|43165.8|43145.8|43165.8|43145.8|1
1639726270000|2021-12-17 07:31:10|43163.3|43143.3|43162.7|43142.7|43165.2|43145.2|43162.7|43142.7|0
1639726280000|2021-12-17 07:31:20|43164.7|43144.7|43165.2|43145.2|43165.2|43145.2|43164.7|43144.7|3
1639726310000|2021-12-17 07:31:50|43167.2|43147.2|43160.2|43140.2|43167.7|43147.7|43160.2|43140.2|2
1639726320000|2021-12-17 07:32:00|43152.7|43132.7|43155.2|43135.2|43155.2|43135.2|43152.7|43132.7|4
1639726330000|2021-12-17 07:32:10|43157.2|43137.2|43162.2|43142.2|43162.2|43142.2|43157.2|43137.2|4
1639726340000|2021-12-17 07:32:20|43167.7|43147.7|43167.7|43147.7|43167.7|43147.7|43167.7|43147.7|1
1639726350000|2021-12-17 07:32:30|||||||||1
1639726370000|2021-12-17 07:32:50|43165.2|43145.2|43165.2|43145.2|43165.2|43145.2|43162.7|43142.7|9
1639726380000|2021-12-17 07:33:00|43167.2|43147.2|43165.2|43145.2|43170.2|43150.2|43165.2|43145.2|1
1639726390000|2021-12-17 07:33:10|43170.2|43150.2|43167.7|43147.7|43170.2|43150.2|43167.7|43147.7|4
1639726400000|2021-12-17 07:33:20|43165.8|43145.8|43167.7|43147.7|43170.2|43150.2|43165.2|43145.2|1
1639726410000|2021-12-17 07:33:30|43165.2|43145.2|43170.2|43150.2|43170.2|43150.2|43165.2|43145.2|1
1639726420000|2021-12-17 07:33:40|||||||||1
1639726430000|2021-12-17 07:33:50|43168.3|43148.3|43165.2|43145.2|43168.3|43148.3|43165.2|43145.2|0
1639726440000|2021-12-17 07:34:00|43162.7|43142.7|43165.2|43145.2|43165.2|43145.2|43162.7|43142.7|2
1639726450000|2021-12-17 07:34:10|43162.7|43142.7|43162.7|43142.7|43162.7|43142.7|43162.7|43142.7|0
1639726470000|2021-12-17 07:34:30|43160.2|43140.2|43162.7|43142.7|43162.7|43142.7|43160.2|43140.2|2
1639726490000|2021-12-17 07:34:50|43159.7|43139.7|43159.7|43139.7|43159.7|43139.7|43159.7|43139.7|1
1639726500000|2021-12-17 07:35:00|43160.2|43140.2|43160.2|43140.2|43162.7|43142.7|43160.2|43140.2|2
1639726510000|2021-12-17 07:35:10|43157.7|43137.7|43162.7|43142.7|43162.7|43142.7|43157.7|43137.7|0
1639726540000|2021-12-17 07:35:40|43164.7|43144.7|43164.7|43144.7|43164.7|43144.7|43164.7|43144.7|1
1639726550000|2021-12-17 07:35:50|43166.7|43146.7|43166.7|43146.7|43166.7|43146.7|43166.7|43146.7|0
1639726560000|2021-12-17 07:36:00|43167.2|43147.2|43173.2|43153.2|43175.2|43155.2|43167.2|43147.2|7
1639726570000|2021-12-17 07:36:10|43175.2|43155.2|43173.2|43153.2|43175.2|43155.2|43173.2|43153.2|1
1639726580000|2021-12-17 07:36:20|43175.2|43155.2|43173.2|43153.2|43175.2|43155.2|43171.2|43151.2|2
1639726590000|2021-12-17 07:36:30|43171.2|43151.2|43171.2|43151.2|43171.2|43151.2|43171.2|43151.2|0
1639726600000|2021-12-17 07:36:40|43171.7|43151.7|43171.7|43151.7|43171.7|43151.7|43171.7|43151.7|1
1639726610000|2021-12-17 07:36:50|43169.2|43149.2|43169.2|43149.2|43171.7|43151.7|43169.2|43149.2|2
1639726620000|2021-12-17 07:37:00|43171.2|43151.2|43171.7|43151.7|43171.7|43151.7|43171.2|43151.2|0
1639726630000|2021-12-17 07:37:10|43169.2|43149.2|43169.2|43149.2|43169.2|43149.2|43169.2|43149.2|3
1639726640000|2021-12-17 07:37:20|43171.7|43151.7|43171.7|43151.7|43173.7|43153.7|43171.7|43151.7|4
1639726650000|2021-12-17 07:37:30|43173.7|43153.7|43162.7|43142.7|43173.7|43153.7|43162.7|43142.7|1
1639726660000|2021-12-17 07:37:40|43160.2|43140.2|43162.7|43142.7|43162.7|43142.7|43160.2|43140.2|7
1639726670000|2021-12-17 07:37:50|43162.2|43142.2|43159.7|43139.7|43162.2|43142.2|43157.7|43137.7|5
1639726690000|2021-12-17 07:38:10|43157.7|43137.7|43159.7|43139.7|43159.7|43139.7|43155.2|43135.2|0
1639726700000|2021-12-17 07:38:20|43157.7|43137.7|43162.2|43142.2|43162.2|43142.2|43157.7|43137.7|3
1639726710000|2021-12-17 07:38:30|43159.7|43139.7|43159.7|43139.7|43159.7|43139.7|43159.7|43139.7|1
1639726720000|2021-12-17 07:38:40|43157.7|43137.7|43159.7|43139.7|43159.7|43139.7|43157.7|43137.7|2
1639726730000|2021-12-17 07:38:50|43157.7|43137.7|43159.7|43139.7|43159.7|43139.7|43157.7|43137.7|1
1639726740000|2021-12-17 07:39:00|43163.7|43143.7|43162.2|43142.2|43164.2|43144.2|43162.2|43142.2|5
1639726750000|2021-12-17 07:39:10|43164.2|43144.2|43161.7|43141.7|43164.2|43144.2|43161.7|43141.7|1
1639726760000|2021-12-17 07:39:20|43162.2|43142.2|43164.2|43144.2|43164.2|43144.2|43162.2|43142.2|0
1639726770000|2021-12-17 07:39:30|43159.7|43139.7|43159.7|43139.7|43159.7|43139.7|43159.7|43139.7|1
1639726780000|2021-12-17 07:39:40|43155.2|43135.2|43155.2|43135.2|43155.2|43135.2|43155.2|43135.2|1
1639726790000|2021-12-17 07:39:50|43154.7|43134.7|43150.2|43130.2|43155.2|43135.2|43150.2|43130.2|3
1639726800000|2021-12-17 07:40:00|43152.7|43132.7|43150.2|43130.2|43155.2|43135.2|43150.2|43130.2|2
1639726810000|2021-12-17 07:40:10|43155.2|43135.2|43150.2|43130.2|43155.2|43135.2|43150.2|43130.2|3
1639726820000|2021-12-17 07:40:20|43152.2|43132.2|43150.2|43130.2|43152.2|43132.2|43150.2|43130.2|2
1639726830000|2021-12-17 07:40:30|43155.2|43135.2|43155.2|43135.2|43155.2|43135.2|43155.2|43135.2|1
1639726840000|2021-12-17 07:40:40|||||||||1
1639726850000|2021-12-17 07:40:50|43152.7|43132.7|43150.2|43130.2|43152.7|43132.7|43150.2|43130.2|1
1639726860000|2021-12-17 07:41:00|43152.7|43132.7|43152.7|43132.7|43155.2|43135.2|43152.7|43132.7|0
1639726870000|2021-12-17 07:41:10|43154.7|43134.7|43155.2|43135.2|43155.2|43135.2|43152.7|43132.7|0
1639726880000|2021-12-17 07:41:20|||||||||1
1639726900000|2021-12-17 07:41:40|43159.7|43139.7|43159.7|43139.7|43159.7|43139.7|43159.7|43139.7|1
1639726910000|2021-12-17 07:41:50|43157.7|43137.7|43155.2|43135.2|43157.7|43137.7|43155.2|43135.2|2
1639726920000|2021-12-17 07:42:00|43154.7|43134.7|43154.7|43134.7|43154.7|43134.7|43154.7|43134.7|2
1639726930000|2021-12-17 07:42:10|43150.2|43130.2|43152.7|43132.7|43152.7|43132.7|43150.2|43130.2|0
1639726940000|2021-12-17 07:42:20|||||||||1
1639726950000|2021-12-17 07:42:30|43155.2|43135.2|43155.2|43135.2|43155.2|43135.2|43155.2|43135.2|0
1639726980000|2021-12-17 07:43:00|||||||||1
1639727000000|2021-12-17 07:43:20|43152.7|43132.7|43155.2|43135.2|43155.2|43135.2|43152.7|43132.7|2
1639727030000|2021-12-17 07:43:50|43150.2|43130.2|43152.7|43132.7|43155.2|43135.2|43150.2|43130.2|3
1639727040000|2021-12-17 07:44:00|43154.7|43134.7|43150.2|43130.2|43155.2|43135.2|43150.2|43130.2|0
1639727070000|2021-12-17 07:44:30|43152.7|43132.7|43152.7|43132.7|43152.7|43132.7|43152.7|43132.7|4
1639727080000|2021-12-17 07:44:40|43150.2|43130.2|43155.2|43135.2|43155.2|43135.2|43150.2|43130.2|3
1639727100000|2021-12-17 07:45:00|43157.2|43137.2|43155.2|43135.2|43159.7|43139.7|43155.2|43135.2|0
1639727110000|2021-12-17 07:45:10|43159.7|43139.7|43157.7|43137.7|43159.7|43139.7|43157.7|43137.7|0
1639727120000|2021-12-17 07:45:20|43155.2|43135.2|43154.7|43134.7|43159.7|43139.7|43154.7|43134.7|1
1639727130000|2021-12-17 07:45:30|43155.2|43135.2|43155.2|43135.2|43157.2|43137.2|43155.2|43135.2|0
1639727140000|2021-12-17 07:45:40|43159.7|43139.7|43155.2|43135.2|43159.7|43139.7|43155.2|43135.2|3
1639727150000|2021-12-17 07:45:50|43157.2|43137.2|43157.2|43137.2|43159.2|43139.2|43157.2|43137.2|1
1639727160000|2021-12-17 07:46:00|43157.7|43137.7|43159.7|43139.7|43159.7|43139.7|43157.7|43137.7|2
1639727170000|2021-12-17 07:46:10|43157.7|43137.7|43157.7|43137.7|43157.7|43137.7|43157.7|43137.7|0
1639727180000|2021-12-17 07:46:20|43159.7|43139.7|43159.7|43139.7|43159.7|43139.7|43157.7|43137.7|1
1639727200000|2021-12-17 07:46:40|43157.7|43137.7|43155.2|43135.2|43157.7|43137.7|43155.2|43135.2|0
1639727210000|2021-12-17 07:46:50|||||||||1
1639727220000|2021-12-17 07:47:00|43157.2|43137.2|43157.2|43137.2|43157.2|43137.2|43157.2|43137.2|1
1639727230000|2021-12-17 07:47:10|43155.2|43135.2|43164.2|43144.2|43164.2|43144.2|43155.2|43135.2|4
1639727260000|2021-12-17 07:47:40|||||||||4
1639727270000|2021-12-17 07:47:50|43166.2|43146.2|43166.2|43146.2|43166.2|43146.2|43166.2|43146.2|4
1639727290000|2021-12-17 07:48:10|43167.2|43147.2|43167.2|43147.2|43167.2|43147.2|43167.2|43147.2|2
1639727300000|2021-12-17 07:48:20|43169.7|43149.7|43169.7|43149.7|43169.7|43149.7|43169.7|43149.7|2
1639727310000|2021-12-17 07:48:30|43167.7|43147.7|43165.2|43145.2|43169.7|43149.7|43165.2|43145.2|2
1639727320000|2021-12-17 07:48:40|||||||||2
1639727330000|2021-12-17 07:48:50|43162.7|43142.7|43165.2|43145.2|43165.2|43145.2|43162.7|43142.7|0
1639727340000|2021-12-17 07:49:00|43165.7|43145.7|43165.2|43145.2|43167.7|43147.7|43162.7|43142.7|2
1639727360000|2021-12-17 07:49:20|43167.2|43147.2|43150.2|43130.2|43167.7|43147.7|43150.2|43130.2|3
1639727370000|2021-12-17 07:49:30|43154.7|43134.7|43154.7|43134.7|43155.2|43135.2|43152.7|43132.7|2
1639727380000|2021-12-17 07:49:40|43159.2|43139.2|43163.7|43143.7|43163.7|43143.7|43159.2|43139.2|3
1639727390000|2021-12-17 07:49:50|43159.2|43139.2|43159.2|43139.2|43159.2|43139.2|43159.2|43139.2|1
1639727400000|2021-12-17 07:50:00|43161.7|43141.7|43161.7|43141.7|43161.7|43141.7|43161.7|43141.7|7
1639727410000|2021-12-17 07:50:10|43164.2|43144.2|43160.2|43140.2|43164.7|43144.7|43160.2|43140.2|3
1639727420000|2021-12-17 07:50:20|43162.7|43142.7|43160.2|43140.2|43162.7|43142.7|43160.2|43140.2|0
1639727430000|2021-12-17 07:50:30|43160.7|43140.7|43160.2|43140.2|43162.7|43142.7|43160.2|43140.2|2
1639727440000|2021-12-17 07:50:40|43157.7|43137.7|43152.7|43132.7|43157.7|43137.7|43150.2|43130.2|4
1639727450000|2021-12-17 07:50:50|43153.2|43133.2|43155.2|43135.2|43155.2|43135.2|43152.7|43132.7|5
1639727460000|2021-12-17 07:51:00|43152.7|43132.7|43155.2|43135.2|43155.2|43135.2|43152.7|43132.7|3
1639727470000|2021-12-17 07:51:10|43152.7|43132.7|43155.2|43135.2|43155.2|43135.2|43152.7|43132.7|2
1639727480000|2021-12-17 07:51:20|43150.2|43130.2|43150.2|43130.2|43155.2|43135.2|43150.2|43130.2|3
1639727490000|2021-12-17 07:51:30|43147.7|43127.7|43143.2|43123.2|43147.7|43127.7|43143.2|43123.2|10
1639727500000|2021-12-17 07:51:40|43142.7|43122.7|43137.7|43117.7|43142.7|43122.7|43137.7|43117.7|3
1639727510000|2021-12-17 07:51:50|43139.7|43119.7|43130.7|43110.7|43140.2|43120.2|43130.7|43110.7|7
1639727520000|2021-12-17 07:52:00|43132.7|43112.7|43137.2|43117.2|43137.2|43117.2|43132.7|43112.7|7
1639727530000|2021-12-17 07:52:10|43142.2|43122.2|43145.2|43125.2|43149.7|43129.7|43142.2|43122.2|6
1639727540000|2021-12-17 07:52:20|43143.2|43123.2|43145.2|43125.2|43145.2|43125.2|43143.2|43123.2|1
1639727560000|2021-12-17 07:52:40|43147.7|43127.7|43147.7|43127.7|43147.7|43127.7|43145.2|43125.2|1
1639727570000|2021-12-17 07:52:50|43150.2|43130.2|43152.2|43132.2|43154.2|43134.2|43150.2|43130.2|1
1639727580000|2021-12-17 07:53:00|43154.2|43134.2|43154.2|43134.2|43154.2|43134.2|43154.2|43134.2|1
1639727600000|2021-12-17 07:53:20|43152.2|43132.2|43147.7|43127.7|43152.2|43132.2|43147.7|43127.7|2
1639727610000|2021-12-17 07:53:30|43150.2|43130.2|43150.2|43130.2|43150.2|43130.2|43150.2|43130.2|1
1639727620000|2021-12-17 07:53:40|43149.7|43129.7|43147.7|43127.7|43150.2|43130.2|43147.7|43127.7|1
1639727630000|2021-12-17 07:53:50|43147.2|43127.2|43145.2|43125.2|43147.7|43127.7|43145.2|43125.2|1
1639727640000|2021-12-17 07:54:00|43142.7|43122.7|43145.7|43125.7|43145.7|43125.7|43142.7|43122.7|4
1639727650000|2021-12-17 07:54:10|43145.2|43125.2|43145.2|43125.2|43145.2|43125.2|43145.2|43125.2|3
1639727670000|2021-12-17 07:54:30|43147.2|43127.2|43145.2|43125.2|43147.7|43127.7|43145.2|43125.2|1
1639727680000|2021-12-17 07:54:40|43147.7|43127.7|43149.7|43129.7|43152.2|43132.2|43147.7|43127.7|2
1639727690000|2021-12-17 07:54:50|43150.2|43130.2|43152.7|43132.7|43152.7|43132.7|43150.2|43130.2|0
1639727700000|2021-12-17 07:55:00|43150.2|43130.2|43154.7|43134.7|43154.7|43134.7|43150.2|43130.2|3
1639727710000|2021-12-17 07:55:10|43156.7|43136.7|43156.7|43136.7|43156.7|43136.7|43156.7|43136.7|6
1639727720000|2021-12-17 07:55:20|||||||||2
1639727730000|2021-12-17 07:55:30|43157.2|43137.2|43157.2|43137.2|43157.2|43137.2|43157.2|43137.2|0
1639727740000|2021-12-17 07:55:40|43159.2|43139.2|43159.2|43139.2|43159.2|43139.2|43159.2|43139.2|0
1639727750000|2021-12-17 07:55:50|43162.2|43142.2|43159.7|43139.7|43162.2|43142.2|43159.7|43139.7|5
1639727760000|2021-12-17 07:56:00|43157.7|43137.7|43152.7|43132.7|43157.7|43137.7|43152.7|43132.7|3
1639727770000|2021-12-17 07:56:10|43147.7|43127.7|43147.7|43127.7|43147.7|43127.7|43145.7|43125.7|1
1639727780000|2021-12-17 07:56:20|43145.7|43125.7|43145.7|43125.7|43145.7|43125.7|43145.7|43125.7|0
1639727790000|2021-12-17 07:56:30|43145.2|43125.2|43147.7|43127.7|43149.7|43129.7|43145.2|43125.2|1
1639727800000|2021-12-17 07:56:40|43149.7|43129.7|43152.7|43132.7|43152.7|43132.7|43147.7|43127.7|3
1639727810000|2021-12-17 07:56:50|43150.2|43130.2|43154.7|43134.7|43154.7|43134.7|43149.7|43129.7|1
1639727820000|2021-12-17 07:57:00|43152.7|43132.7|43157.2|43137.2|43157.2|43137.2|43152.7|43132.7|1
1639727830000|2021-12-17 07:57:10|43159.2|43139.2|43157.2|43137.2|43159.2|43139.2|43157.2|43137.2|3
1639727840000|2021-12-17 07:57:20|43161.2|43141.2|43159.2|43139.2|43161.2|43141.2|43159.2|43139.2|2
1639727850000|2021-12-17 07:57:30|43157.2|43137.2|43157.2|43137.2|43157.2|43137.2|43157.2|43137.2|0
1639727860000|2021-12-17 07:57:40|43156.7|43136.7|43156.7|43136.7|43156.7|43136.7|43156.7|43136.7|2
1639727870000|2021-12-17 07:57:50|43149.7|43129.7|43147.7|43127.7|43149.7|43129.7|43147.7|43127.7|1
1639727880000|2021-12-17 07:58:00|43150.2|43130.2|43150.2|43130.2|43150.2|43130.2|43150.2|43130.2|0
1639727890000|2021-12-17 07:58:10|43147.7|43127.7|43152.7|43132.7|43154.7|43134.7|43147.7|43127.7|4
1639727900000|2021-12-17 07:58:20|43152.2|43132.2|43149.7|43129.7|43152.7|43132.7|43149.7|43129.7|2
1639727910000|2021-12-17 07:58:30|43147.7|43127.7|43144.7|43124.7|43147.7|43127.7|43144.7|43124.7|4
1639727920000|2021-12-17 07:58:40|43147.2|43127.2|43144.7|43124.7|43147.2|43127.2|43144.7|43124.7|0
1639727930000|2021-12-17 07:58:50|43146.7|43126.7|43146.7|43126.7|43147.2|43127.2|43145.2|43125.2|1
1639727940000|2021-12-17 07:59:00|43147.2|43127.2|43147.2|43127.2|43147.7|43127.7|43142.7|43122.7|8
1639727950000|2021-12-17 07:59:10|43147.7|43127.7|43150.2|43130.2|43150.2|43130.2|43147.7|43127.7|2
1639727960000|2021-12-17 07:59:20|43147.7|43127.7|43152.7|43132.7|43152.7|43132.7|43147.7|43127.7|2
1639727970000|2021-12-17 07:59:30|43150.2|43130.2|43147.7|43127.7|43150.2|43130.2|43147.7|43127.7|1
1639727980000|2021-12-17 07:59:40|43145.2|43125.2|43145.2|43125.2|43145.2|43125.2|43145.2|43125.2|4
1639727990000|2021-12-17 07:59:50|43147.7|43127.7|43145.2|43125.2|43147.7|43127.7|43142.7|43122.7|3
1639728000000|2021-12-17 08:00:00|43142.7|43122.7|43137.7|43117.7|43144.7|43124.7|43127.2|43107.2|20
1639728010000|2021-12-17 08:00:10|43140.2|43120.2|43157.7|43137.7|43162.7|43142.7|43138.2|43118.2|28
1639728020000|2021-12-17 08:00:20|43160.2|43140.2|43182.7|43162.7|43182.7|43162.7|43157.7|43137.7|11
1639728030000|2021-12-17 08:00:30|43184.7|43164.7|43187.7|43167.7|43189.7|43169.7|43184.7|43164.7|6
1639728040000|2021-12-17 08:00:40|43192.7|43172.7|43207.2|43187.2|43212.7|43192.7|43192.7|43172.7|23
1639728050000|2021-12-17 08:00:50|43205.2|43185.2|43207.7|43187.7|43207.7|43187.7|43205.2|43185.2|4
1639728060000|2021-12-17 08:01:00|43205.2|43185.2|43200.7|43180.7|43207.7|43187.7|43198.2|43178.2|11
1639728070000|2021-12-17 08:01:10|43202.7|43182.7|43200.2|43180.2|43203.2|43183.2|43200.2|43180.2|2
1639728080000|2021-12-17 08:01:20|43198.2|43178.2|43200.2|43180.2|43202.7|43182.7|43197.7|43177.7|3
1639728090000|2021-12-17 08:01:30|43202.2|43182.2|43222.7|43202.7|43225.2|43205.2|43202.2|43182.2|24
1639728100000|2021-12-17 08:01:40|43227.7|43207.7|43247.7|43227.7|43250.7|43230.7|43227.7|43207.7|56
1639728110000|2021-12-17 08:01:50|43245.2|43225.2|43275.7|43255.7|43287.7|43267.7|43242.7|43222.7|40
1639728120000|2021-12-17 08:02:00|43277.7|43257.7|43280.2|43260.2|43284.2|43264.2|43275.2|43255.2|13
1639728130000|2021-12-17 08:02:10|43277.7|43257.7|43280.2|43260.2|43282.7|43262.7|43277.7|43257.7|6
1639728140000|2021-12-17 08:02:20|43278.2|43258.2|43263.2|43243.2|43278.2|43258.2|43263.2|43243.2|5
1639728150000|2021-12-17 08:02:30|43265.2|43245.2|43272.7|43252.7|43272.7|43252.7|43265.2|43245.2|4
1639728160000|2021-12-17 08:02:40|43270.7|43250.7|43265.2|43245.2|43270.7|43250.7|43262.7|43242.7|9
1639728170000|2021-12-17 08:02:50|43262.7|43242.7|43250.2|43230.2|43262.7|43242.7|43250.2|43230.2|15
1639728180000|2021-12-17 08:03:00|43247.7|43227.7|43250.2|43230.2|43255.2|43235.2|43247.7|43227.7|13
1639728190000|2021-12-17 08:03:10|43250.7|43230.7|43250.7|43230.7|43252.7|43232.7|43247.7|43227.7|3
1639728200000|2021-12-17 08:03:20|43250.2|43230.2|43260.2|43240.2|43260.2|43240.2|43250.2|43230.2|6
1639728210000|2021-12-17 08:03:30|43258.2|43238.2|43237.7|43217.7|43258.2|43238.2|43230.7|43210.7|10
1639728220000|2021-12-17 08:03:40|43235.2|43215.2|43235.2|43215.2|43237.7|43217.7|43235.2|43215.2|3
1639728230000|2021-12-17 08:03:50|43233.2|43213.2|43219.7|43199.7|43233.2|43213.2|43219.7|43199.7|1
1639728240000|2021-12-17 08:04:00|43218.2|43198.2|43215.2|43195.2|43218.2|43198.2|43215.2|43195.2|5
1639728250000|2021-12-17 08:04:10|43217.2|43197.2|43216.7|43196.7|43217.2|43197.2|43214.7|43194.7|2
1639728260000|2021-12-17 08:04:20|43214.7|43194.7|43214.7|43194.7|43214.7|43194.7|43212.7|43192.7|5
1639728270000|2021-12-17 08:04:30|||||||||2
1639728280000|2021-12-17 08:04:40|43210.7|43190.7|43205.2|43185.2|43210.7|43190.7|43205.2|43185.2|3
1639728290000|2021-12-17 08:04:50|||||||||3
1639728300000|2021-12-17 08:05:00|43207.2|43187.2|43185.2|43165.2|43209.7|43189.7|43185.2|43165.2|6
1639728310000|2021-12-17 08:05:10|43187.7|43167.7|43180.2|43160.2|43192.2|43172.2|43180.2|43160.2|4
1639728320000|2021-12-17 08:05:20|43182.2|43162.2|43182.7|43162.7|43182.7|43162.7|43180.2|43160.2|4
1639728330000|2021-12-17 08:05:30|43185.2|43165.2|43194.7|43174.7|43197.2|43177.2|43185.2|43165.2|4
1639728340000|2021-12-17 08:05:40|43197.7|43177.7|43195.2|43175.2|43197.7|43177.7|43195.2|43175.2|3
1639728360000|2021-12-17 08:06:00|43197.7|43177.7|43207.7|43187.7|43207.7|43187.7|43197.7|43177.7|2
1639728370000|2021-12-17 08:06:10|43210.2|43190.2|43200.2|43180.2|43210.2|43190.2|43200.2|43180.2|6
1639728380000|2021-12-17 08:06:20|43202.7|43182.7|43210.2|43190.2|43210.2|43190.2|43202.7|43182.7|2
1639728390000|2021-12-17 08:06:30|43212.2|43192.2|43210.2|43190.2|43216.7|43196.7|43208.2|43188.2|2
1639728400000|2021-12-17 08:06:40|43209.7|43189.7|43207.7|43187.7|43210.2|43190.2|43205.2|43185.2|1
1639728410000|2021-12-17 08:06:50|43209.7|43189.7|43210.2|43190.2|43210.2|43190.2|43209.7|43189.7|0
1639728420000|2021-12-17 08:07:00|43215.2|43195.2|43220.2|43200.2|43220.2|43200.2|43215.2|43195.2|9
1639728430000|2021-12-17 08:07:10|43217.7|43197.7|43217.7|43197.7|43217.7|43197.7|43217.7|43197.7|0
1639728440000|2021-12-17 08:07:20|43215.7|43195.7|43215.2|43195.2|43215.7|43195.7|43215.2|43195.2|2
1639728450000|2021-12-17 08:07:30|43217.2|43197.2|43220.2|43200.2|43220.2|43200.2|43217.2|43197.2|1
1639728470000|2021-12-17 08:07:50|43222.2|43202.2|43220.7|43200.7|43222.7|43202.7|43220.7|43200.7|5
1639728480000|2021-12-17 08:08:00|43220.2|43200.2|43220.2|43200.2|43220.2|43200.2|43215.2|43195.2|2
1639728490000|2021-12-17 08:08:10|43222.7|43202.7|43225.2|43205.2|43225.2|43205.2|43220.2|43200.2|6
1639728500000|2021-12-17 08:08:20|43227.2|43207.2|43225.2|43205.2|43227.7|43207.7|43225.2|43205.2|3
1639728510000|2021-12-17 08:08:30|43223.2|43203.2|43222.7|43202.7|43225.2|43205.2|43222.7|43202.7|0
1639728520000|2021-12-17 08:08:40|43220.2|43200.2|43220.2|43200.2|43220.2|43200.2|43220.2|43200.2|3
1639728530000|2021-12-17 08:08:50|||||||||6
1639728540000|2021-12-17 08:09:00|43215.7|43195.7|43215.2|43195.2|43220.2|43200.2|43215.2|43195.2|7
1639728550000|2021-12-17 08:09:10|43220.2|43200.2|43215.2|43195.2|43220.2|43200.2|43215.2|43195.2|0
1639728570000|2021-12-17 08:09:30|43210.2|43190.2|43210.2|43190.2|43210.2|43190.2|43210.2|43190.2|0
1639728580000|2021-12-17 08:09:40|43205.2|43185.2|43207.7|43187.7|43207.7|43187.7|43205.2|43185.2|0
1639728590000|2021-12-17 08:09:50|43210.2|43190.2|43205.2|43185.2|43210.2|43190.2|43205.2|43185.2|3
1639728600000|2021-12-17 08:10:00|43202.7|43182.7|43219.7|43199.7|43219.7|43199.7|43202.7|43182.7|1
1639728610000|2021-12-17 08:10:10|43220.2|43200.2|43220.2|43200.2|43222.7|43202.7|43217.7|43197.7|2
1639728620000|2021-12-17 08:10:20|43222.7|43202.7|43222.7|43202.7|43225.2|43205.2|43222.2|43202.2|0
1639728630000|2021-12-17 08:10:30|43225.2|43205.2|43225.2|43205.2|43225.2|43205.2|43222.7|43202.7|4
1639728640000|2021-12-17 08:10:40|43223.2|43203.2|43222.7|43202.7|43225.2|43205.2|43222.7|43202.7|2
1639728650000|2021-12-17 08:10:50|43220.2|43200.2|43220.2|43200.2|43220.2|43200.2|43220.2|43200.2|3
1639728670000|2021-12-17 08:11:10|43222.2|43202.2|43225.2|43205.2|43225.2|43205.2|43220.2|43200.2|2
1639728680000|2021-12-17 08:11:20|43222.7|43202.7|43220.2|43200.2|43222.7|43202.7|43220.2|43200.2|0
1639728690000|2021-12-17 08:11:30|43222.7|43202.7|43213.2|43193.2|43222.7|43202.7|43213.2|43193.2|2
1639728700000|2021-12-17 08:11:40|43212.7|43192.7|43202.7|43182.7|43212.7|43192.7|43202.7|43182.7|4
1639728710000|2021-12-17 08:11:50|43205.2|43185.2|43197.7|43177.7|43205.2|43185.2|43197.7|43177.7|0
1639728720000|2021-12-17 08:12:00|43200.2|43180.2|43200.2|43180.2|43200.2|43180.2|43190.2|43170.2|9
1639728730000|2021-12-17 08:12:10|43197.7|43177.7|43197.7|43177.7|43197.7|43177.7|43197.7|43177.7|0
1639728740000|2021-12-17 08:12:20|43192.7|43172.7|43195.2|43175.2|43195.2|43175.2|43192.7|43172.7|5
1639728750000|2021-12-17 08:12:30|43193.2|43173.2|43190.2|43170.2|43193.2|43173.2|43190.2|43170.2|4
1639728760000|2021-12-17 08:12:40|43185.2|43165.2|43185.2|43165.2|43185.2|43165.2|43185.2|43165.2|2
1639728770000|2021-12-17 08:12:50|43182.7|43162.7|43177.7|43157.7|43182.7|43162.7|43177.7|43157.7|8
1639728780000|2021-12-17 08:13:00|43175.7|43155.7|43172.7|43152.7|43175.7|43155.7|43172.7|43152.7|1
1639728790000|2021-12-17 08:13:10|43170.7|43150.7|43157.7|43137.7|43170.7|43150.7|43157.7|43137.7|11
1639728800000|2021-12-17 08:13:20|43158.2|43138.2|43165.2|43145.2|43165.2|43145.2|43158.2|43138.2|0
1639728810000|2021-12-17 08:13:30|43162.7|43142.7|43162.7|43142.7|43162.7|43142.7|43162.7|43142.7|6
1639728820000|2021-12-17 08:13:40|43160.2|43140.2|43160.2|43140.2|43160.2|43140.2|43160.2|43140.2|3
1639728830000|2021-12-17 08:13:50|43162.7|43142.7|43165.2|43145.2|43167.7|43147.7|43162.7|43142.7|1
1639728840000|2021-12-17 08:14:00|43162.7|43142.7|43157.7|43137.7|43163.2|43143.2|43157.7|43137.7|2
1639728850000|2021-12-17 08:14:10|43159.7|43139.7|43160.2|43140.2|43160.2|43140.2|43159.7|43139.7|3
1639728860000|2021-12-17 08:14:20|43162.7|43142.7|43165.2|43145.2|43165.2|43145.2|43162.7|43142.7|1
1639728870000|2021-12-17 08:14:30|43162.7|43142.7|43165.2|43145.2|43165.2|43145.2|43162.7|43142.7|0
1639728880000|2021-12-17 08:14:40|43162.7|43142.7|43167.7|43147.7|43167.7|43147.7|43162.7|43142.7|3
1639728890000|2021-12-17 08:14:50|43167.2|43147.2|43160.2|43140.2|43167.2|43147.2|43160.2|43140.2|2
1639728900000|2021-12-17 08:15:00|43157.7|43137.7|43137.7|43117.7|43157.7|43137.7|43137.7|43117.7|9
1639728910000|2021-12-17 08:15:10|43139.7|43119.7|43138.2|43118.2|43139.7|43119.7|43135.2|43115.2|3
1639728920000|2021-12-17 08:15:20|43137.7|43117.7|43134.7|43114.7|43140.2|43120.2|43132.7|43112.7|3
1639728930000|2021-12-17 08:15:30|43135.2|43115.2|43135.2|43115.2|43137.7|43117.7|43135.2|43115.2|12
1639728940000|2021-12-17 08:15:40|43132.7|43112.7|43130.2|43110.2|43132.7|43112.7|43130.2|43110.2|3
1639728950000|2021-12-17 08:15:50|43128.2|43108.2|43130.2|43110.2|43130.2|43110.2|43128.2|43108.2|4
1639728960000|2021-12-17 08:16:00|43130.7|43110.7|43140.2|43120.2|43142.7|43122.7|43130.7|43110.7|6
1639728990000|2021-12-17 08:16:30|43142.2|43122.2|43140.2|43120.2|43142.7|43122.7|43140.2|43120.2|0
1639729000000|2021-12-17 08:16:40|43142.7|43122.7|43155.2|43135.2|43155.2|43135.2|43142.7|43122.7|10
1639729010000|2021-12-17 08:16:50|43153.2|43133.2|43152.7|43132.7|43155.2|43135.2|43152.7|43132.7|2
1639729020000|2021-12-17 08:17:00|43155.2|43135.2|43157.7|43137.7|43162.2|43142.2|43155.2|43135.2|3
1639729030000|2021-12-17 08:17:10|43155.2|43135.2|43157.2|43137.2|43157.2|43137.2|43155.2|43135.2|1
1639729040000|2021-12-17 08:17:20|43157.7|43137.7|43157.7|43137.7|43157.7|43137.7|43153.2|43133.2|3
1639729060000|2021-12-17 08:17:40|43160.2|43140.2|43160.2|43140.2|43160.2|43140.2|43160.2|43140.2|3
1639729070000|2021-12-17 08:17:50|43162.2|43142.2|43162.7|43142.7|43162.7|43142.7|43162.2|43142.2|1
1639729080000|2021-12-17 08:18:00|43165.2|43145.2|43174.7|43154.7|43177.2|43157.2|43165.2|43145.2|3
1639729090000|2021-12-17 08:18:10|43176.7|43156.7|43185.7|43165.7|43185.7|43165.7|43174.7|43154.7|5
1639729100000|2021-12-17 08:18:20|43187.7|43167.7|43192.7|43172.7|43192.7|43172.7|43187.7|43167.7|4
1639729110000|2021-12-17 08:18:30|43194.7|43174.7|43207.2|43187.2|43207.2|43187.2|43194.7|43174.7|5
1639729120000|2021-12-17 08:18:40|43209.2|43189.2|43205.2|43185.2|43210.2|43190.2|43205.2|43185.2|5
1639729140000|2021-12-17 08:19:00|43207.2|43187.2|43212.2|43192.2|43212.2|43192.2|43207.2|43187.2|4
1639729150000|2021-12-17 08:19:10|43212.7|43192.7|43230.2|43210.2|43230.2|43210.2|43212.7|43192.7|6
1639729160000|2021-12-17 08:19:20|43228.2|43208.2|43225.2|43205.2|43228.2|43208.2|43225.2|43205.2|2
1639729170000|2021-12-17 08:19:30|43227.7|43207.7|43234.7|43214.7|43234.7|43214.7|43227.7|43207.7|4
1639729180000|2021-12-17 08:19:40|43235.2|43215.2|43235.2|43215.2|43235.2|43215.2|43230.2|43210.2|2
1639729190000|2021-12-17 08:19:50|43233.2|43213.2|43235.2|43215.2|43235.2|43215.2|43230.2|43210.2|1
1639729200000|2021-12-17 08:20:00|43232.7|43212.7|43230.2|43210.2|43235.2|43215.2|43230.2|43210.2|4
1639729210000|2021-12-17 08:20:10|43233.2|43213.2|43233.2|43213.2|43233.2|43213.2|43233.2|43213.2|2
1639729220000|2021-12-17 08:20:20|43230.2|43210.2|43230.2|43210.2|43230.2|43210.2|43230.2|43210.2|6
1639729230000|2021-12-17 08:20:30|43228.2|43208.2|43232.7|43212.7|43232.7|43212.7|43227.7|43207.7|3
1639729240000|2021-12-17 08:20:40|43230.7|43210.7|43232.7|43212.7|43232.7|43212.7|43230.2|43210.2|2
1639729250000|2021-12-17 08:20:50|43235.2|43215.2|43237.7|43217.7|43237.7|43217.7|43232.7|43212.7|3
1639729260000|2021-12-17 08:21:00|43240.2|43220.2|43238.2|43218.2|43242.7|43222.7|43238.2|43218.2|2
1639729270000|2021-12-17 08:21:10|43235.7|43215.7|43245.2|43225.2|43245.2|43225.2|43235.2|43215.2|2
1639729280000|2021-12-17 08:21:20|43243.2|43223.2|43242.7|43222.7|43243.2|43223.2|43242.7|43222.7|0
1639729290000|2021-12-17 08:21:30|||||||||5
1639729300000|2021-12-17 08:21:40|43245.2|43225.2|43245.2|43225.2|43245.2|43225.2|43245.2|43225.2|4
1639729310000|2021-12-17 08:21:50|43243.2|43223.2|43242.7|43222.7|43243.2|43223.2|43242.7|43222.7|3
1639729320000|2021-12-17 08:22:00|43245.2|43225.2|43247.7|43227.7|43250.2|43230.2|43242.7|43222.7|2
1639729330000|2021-12-17 08:22:10|||||||||4
1639729340000|2021-12-17 08:22:20|43245.2|43225.2|43245.2|43225.2|43245.2|43225.2|43245.2|43225.2|3
1639729350000|2021-12-17 08:22:30|43240.7|43220.7|43245.2|43225.2|43245.2|43225.2|43240.7|43220.7|5
1639729360000|2021-12-17 08:22:40|43247.2|43227.2|43247.7|43227.7|43247.7|43227.7|43247.2|43227.2|0
1639729370000|2021-12-17 08:22:50|43252.2|43232.2|43252.7|43232.7|43255.2|43235.2|43252.2|43232.2|1
1639729380000|2021-12-17 08:23:00|43255.2|43235.2|43257.7|43237.7|43257.7|43237.7|43255.2|43235.2|2
1639729390000|2021-12-17 08:23:10|43262.7|43242.7|43262.7|43242.7|43262.7|43242.7|43260.2|43240.2|7
1639729400000|2021-12-17 08:23:20|43265.2|43245.2|43265.2|43245.2|43265.2|43245.2|43262.7|43242.7|6
1639729410000|2021-12-17 08:23:30|43263.2|43243.2|43260.2|43240.2|43263.2|43243.2|43257.7|43237.7|2
1639729420000|2021-12-17 08:23:40|43262.7|43242.7|43260.2|43240.2|43262.7|43242.7|43260.2|43240.2|0
1639729430000|2021-12-17 08:23:50|43258.2|43238.2|43260.2|43240.2|43262.7|43242.7|43257.7|43237.7|5
1639729440000|2021-12-17 08:24:00|43262.7|43242.7|43259.7|43239.7|43262.7|43242.7|43259.7|43239.7|4
1639729450000|2021-12-17 08:24:10|43260.2|43240.2|43255.2|43235.2|43260.2|43240.2|43255.2|43235.2|1
1639729460000|2021-12-17 08:24:20|43247.7|43227.7|43247.7|43227.7|43247.7|43227.7|43245.2|43225.2|3
1639729480000|2021-12-17 08:24:40|43245.2|43225.2|43242.7|43222.7|43247.7|43227.7|43242.7|43222.7|5
1639729490000|2021-12-17 08:24:50|43235.2|43215.2|43230.2|43210.2|43235.2|43215.2|43230.2|43210.2|5
1639729500000|2021-12-17 08:25:00|43232.7|43212.7|43232.7|43212.7|43232.7|43212.7|43230.2|43210.2|3
1639729510000|2021-12-17 08:25:10|43235.2|43215.2|43232.7|43212.7|43235.2|43215.2|43232.7|43212.7|2
1639729520000|2021-12-17 08:25:20|43230.7|43210.7|43232.2|43212.2|43235.2|43215.2|43230.2|43210.2|5
1639729530000|2021-12-17 08:25:30|43230.2|43210.2|43237.7|43217.7|43237.7|43217.7|43225.2|43205.2|9
1639729540000|2021-12-17 08:25:40|43235.2|43215.2|43235.2|43215.2|43235.2|43215.2|43235.2|43215.2|2
1639729550000|2021-12-17 08:25:50|43230.2|43210.2|43230.2|43210.2|43230.2|43210.2|43230.2|43210.2|0
1639729560000|2021-12-17 08:26:00|43227.2|43207.2|43227.2|43207.2|43227.2|43207.2|43227.2|43207.2|1
1639729570000|2021-12-17 08:26:10|43225.2|43205.2|43220.2|43200.2|43225.2|43205.2|43210.2|43190.2|7
1639729580000|2021-12-17 08:26:20|43222.2|43202.2|43220.2|43200.2|43222.2|43202.2|43220.2|43200.2|1
1639729600000|2021-12-17 08:26:40|||||||||2
1639729610000|2021-12-17 08:26:50|43215.2|43195.2|43215.2|43195.2|43217.7|43197.7|43212.7|43192.7|1
1639729620000|2021-12-17 08:27:00|43212.7|43192.7|43212.7|43192.7|43215.2|43195.2|43212.7|43192.7|5
1639729630000|2021-12-17 08:27:10|43215.2|43195.2|43217.7|43197.7|43217.7|43197.7|43215.2|43195.2|1
1639729640000|2021-12-17 08:27:20|43220.2|43200.2|43224.7|43204.7|43225.2|43205.2|43220.2|43200.2|4
1639729650000|2021-12-17 08:27:30|43225.2|43205.2|43222.7|43202.7|43225.2|43205.2|43222.7|43202.7|2
1639729660000|2021-12-17 08:27:40|43223.2|43203.2|43225.2|43205.2|43225.2|43205.2|43223.2|43203.2|0
1639729670000|2021-12-17 08:27:50|43220.2|43200.2|43220.2|43200.2|43220.2|43200.2|43220.2|43200.2|1
1639729680000|2021-12-17 08:28:00|43222.7|43202.7|43225.2|43205.2|43225.2|43205.2|43222.7|43202.7|3
1639729690000|2021-12-17 08:28:10|43230.2|43210.2|43230.2|43210.2|43232.7|43212.7|43227.7|43207.7|3
1639729710000|2021-12-17 08:28:30|43232.7|43212.7|43232.7|43212.7|43232.7|43212.7|43232.7|43212.7|0
1639729720000|2021-12-17 08:28:40|43235.2|43215.2|43240.2|43220.2|43240.2|43220.2|43235.2|43215.2|2
1639729730000|2021-12-17 08:28:50|43238.2|43218.2|43237.2|43217.2|43238.2|43218.2|43237.2|43217.2|1
1639729740000|2021-12-17 08:29:00|43237.7|43217.7|43235.2|43215.2|43237.7|43217.7|43235.2|43215.2|1
1639729750000|2021-12-17 08:29:10|43238.2|43218.2|43235.7|43215.7|43245.2|43225.2|43235.7|43215.7|5
1639729760000|2021-12-17 08:29:20|43238.2|43218.2|43235.7|43215.7|43238.2|43218.2|43235.7|43215.7|1
1639729770000|2021-12-17 08:29:30|43237.7|43217.7|43235.7|43215.7|43238.2|43218.2|43235.7|43215.7|0
1639729780000|2021-12-17 08:29:40|43238.2|43218.2|43237.7|43217.7|43240.2|43220.2|43235.2|43215.2|1
1639729790000|2021-12-17 08:29:50|43235.2|43215.2|43235.2|43215.2|43235.2|43215.2|43235.2|43215.2|1
1639729800000|2021-12-17 08:30:00|43230.7|43210.7|43235.2|43215.2|43237.2|43217.2|43227.7|43207.7|6
1639729810000|2021-12-17 08:30:10|43233.2|43213.2|43232.7|43212.7|43233.2|43213.2|43232.7|43212.7|0
1639729820000|2021-12-17 08:30:20|43230.7|43210.7|43230.2|43210.2|43230.7|43210.7|43230.2|43210.2|2
1639729830000|2021-12-17 08:30:30|43228.2|43208.2|43230.2|43210.2|43232.7|43212.7|43228.2|43208.2|4
1639729840000|2021-12-17 08:30:40|43232.7|43212.7|43240.2|43220.2|43240.2|43220.2|43232.7|43212.7|3
1639729850000|2021-12-17 08:30:50|43240.7|43220.7|43237.7|43217.7|43242.7|43222.7|43237.7|43217.7|3
1639729860000|2021-12-17 08:31:00|43239.7|43219.7|43239.7|43219.7|43240.2|43220.2|43235.2|43215.2|2
1639729870000|2021-12-17 08:31:10|43238.2|43218.2|43239.7|43219.7|43240.2|43220.2|43235.2|43215.2|1
1639729880000|2021-12-17 08:31:20|43240.2|43220.2|43237.7|43217.7|43240.2|43220.2|43235.2|43215.2|0
1639729890000|2021-12-17 08:31:30|43235.7|43215.7|43239.7|43219.7|43239.7|43219.7|43234.7|43214.7|1
1639729900000|2021-12-17 08:31:40|43238.2|43218.2|43240.2|43220.2|43240.2|43220.2|43235.2|43215.2|1
1639729910000|2021-12-17 08:31:50|43238.2|43218.2|43240.2|43220.2|43240.2|43220.2|43238.2|43218.2|0
1639729920000|2021-12-17 08:32:00|43242.2|43222.2|43240.2|43220.2|43245.2|43225.2|43237.7|43217.7|5
1639729930000|2021-12-17 08:32:10|43238.2|43218.2|43237.7|43217.7|43240.2|43220.2|43237.7|43217.7|2
1639729940000|2021-12-17 08:32:20|43239.7|43219.7|43240.2|43220.2|43240.2|43220.2|43239.7|43219.7|4
1639729950000|2021-12-17 08:32:30|43242.7|43222.7|43245.2|43225.2|43245.2|43225.2|43240.2|43220.2|6
1639729960000|2021-12-17 08:32:40|43247.2|43227.2|43247.7|43227.7|43247.7|43227.7|43245.2|43225.2|0
1639729970000|2021-12-17 08:32:50|43245.2|43225.2|43245.2|43225.2|43245.2|43225.2|43245.2|43225.2|2
1639729980000|2021-12-17 08:33:00|43247.2|43227.2|43257.7|43237.7|43257.7|43237.7|43245.2|43225.2|6
1639729990000|2021-12-17 08:33:10|43260.2|43240.2|43260.2|43240.2|43260.2|43240.2|43260.2|43240.2|1
1639730000000|2021-12-17 08:33:20|43264.2|43244.2|43264.2|43244.2|43264.2|43244.2|43262.2|43242.2|1
1639730010000|2021-12-17 08:33:30|43264.7|43244.7|43262.2|43242.2|43264.7|43244.7|43262.2|43242.2|2
1639730030000|2021-12-17 08:33:50|43260.2|43240.2|43260.2|43240.2|43260.2|43240.2|43260.2|43240.2|2
1639730040000|2021-12-17 08:34:00|43260.7|43240.7|43257.2|43237.2|43260.7|43240.7|43254.7|43234.7|9
1639730050000|2021-12-17 08:34:10|43259.7|43239.7|43257.2|43237.2|43259.7|43239.7|43257.2|43237.2|1
1639730060000|2021-12-17 08:34:20|43259.7|43239.7|43260.2|43240.2|43262.2|43242.2|43259.7|43239.7|2
1639730070000|2021-12-17 08:34:30|43255.2|43235.2|43250.2|43230.2|43255.2|43235.2|43250.2|43230.2|13
1639730080000|2021-12-17 08:34:40|||||||||6
1639730090000|2021-12-17 08:34:50|43248.2|43228.2|43247.7|43227.7|43250.2|43230.2|43247.7|43227.7|4
1639730100000|2021-12-17 08:35:00|43250.2|43230.2|43252.7|43232.7|43252.7|43232.7|43247.7|43227.7|4
1639730110000|2021-12-17 08:35:10|43250.7|43230.7|43257.7|43237.7|43257.7|43237.7|43249.7|43229.7|8
1639730120000|2021-12-17 08:35:20|43260.2|43240.2|43262.7|43242.7|43265.2|43245.2|43257.7|43237.7|5
1639730130000|2021-12-17 08:35:30|43264.7|43244.7|43265.2|43245.2|43265.2|43245.2|43262.7|43242.7|3
1639730140000|2021-12-17 08:35:40|||||||||4
1639730150000|2021-12-17 08:35:50|43262.7|43242.7|43255.2|43235.2|43262.7|43242.7|43255.2|43235.2|5
1639730160000|2021-12-17 08:36:00|43252.7|43232.7|43255.2|43235.2|43255.2|43235.2|43252.7|43232.7|1
1639730170000|2021-12-17 08:36:10|43253.2|43233.2|43252.7|43232.7|43253.2|43233.2|43252.7|43232.7|0
1639730180000|2021-12-17 08:36:20|43254.7|43234.7|43280.2|43260.2|43280.2|43260.2|43254.7|43234.7|12
1639730190000|2021-12-17 08:36:30|43278.2|43258.2|43277.7|43257.7|43280.2|43260.2|43277.7|43257.7|4
1639730200000|2021-12-17 08:36:40|43285.7|43265.7|43287.7|43267.7|43290.2|43270.2|43285.2|43265.2|13
1639730210000|2021-12-17 08:36:50|43285.2|43265.2|43277.7|43257.7|43285.2|43265.2|43275.7|43255.7|11
1639730220000|2021-12-17 08:37:00|43275.7|43255.7|43277.7|43257.7|43278.2|43258.2|43275.2|43255.2|6
1639730230000|2021-12-17 08:37:10|43280.2|43260.2|43280.2|43260.2|43280.2|43260.2|43280.2|43260.2|1
1639730240000|2021-12-17 08:37:20|43282.7|43262.7|43255.2|43235.2|43282.7|43262.7|43255.2|43235.2|9
1639730250000|2021-12-17 08:37:30|43252.7|43232.7|43252.7|43232.7|43254.7|43234.7|43252.7|43232.7|2
1639730270000|2021-12-17 08:37:50|43255.2|43235.2|43257.7|43237.7|43260.2|43240.2|43255.2|43235.2|5
1639730280000|2021-12-17 08:38:00|43260.2|43240.2|43260.2|43240.2|43260.2|43240.2|43257.7|43237.7|3
1639730290000|2021-12-17 08:38:10|43258.2|43238.2|43257.2|43237.2|43258.2|43238.2|43257.2|43237.2|1
1639730300000|2021-12-17 08:38:20|43257.7|43237.7|43257.7|43237.7|43257.7|43237.7|43257.7|43237.7|2
1639730310000|2021-12-17 08:38:30|43255.7|43235.7|43252.7|43232.7|43255.7|43235.7|43252.7|43232.7|1
1639730320000|2021-12-17 08:38:40|43250.7|43230.7|43235.2|43215.2|43250.7|43230.7|43235.2|43215.2|8
1639730330000|2021-12-17 08:38:50|43233.2|43213.2|43234.7|43214.7|43234.7|43214.7|43232.7|43212.7|0
1639730340000|2021-12-17 08:39:00|43235.2|43215.2|43230.2|43210.2|43235.2|43215.2|43230.2|43210.2|3
1639730350000|2021-12-17 08:39:10|43230.7|43210.7|43232.7|43212.7|43233.2|43213.2|43230.7|43210.7|1
1639730360000|2021-12-17 08:39:20|43235.2|43215.2|43235.2|43215.2|43235.2|43215.2|43235.2|43215.2|2
1639730370000|2021-12-17 08:39:30|43237.2|43217.2|43240.2|43220.2|43242.7|43222.7|43237.2|43217.2|1
1639730380000|2021-12-17 08:39:40|43242.2|43222.2|43242.7|43222.7|43242.7|43222.7|43242.2|43222.2|1
1639730390000|2021-12-17 08:39:50|43245.2|43225.2|43242.7|43222.7|43245.2|43225.2|43242.7|43222.7|0
1639730400000|2021-12-17 08:40:00|43245.2|43225.2|43242.7|43222.7|43245.2|43225.2|43242.7|43222.7|2
1639730410000|2021-12-17 08:40:10|43245.2|43225.2|43247.7|43227.7|43249.7|43229.7|43245.2|43225.2|3
1639730420000|2021-12-17 08:40:20|43249.7|43229.7|43245.2|43225.2|43250.2|43230.2|43245.2|43225.2|1
1639730440000|2021-12-17 08:40:40|43242.7|43222.7|43240.2|43220.2|43242.7|43222.7|43240.2|43220.2|2
1639730450000|2021-12-17 08:40:50|43233.2|43213.2|43231.2|43211.2|43233.2|43213.2|43231.2|43211.2|3
1639730460000|2021-12-17 08:41:00|43230.2|43210.2|43227.7|43207.7|43230.2|43210.2|43227.7|43207.7|3
1639730470000|2021-12-17 08:41:10|43225.7|43205.7|43215.2|43195.2|43225.7|43205.7|43215.2|43195.2|2
1639730480000|2021-12-17 08:41:20|43212.7|43192.7|43212.7|43192.7|43215.2|43195.2|43212.7|43192.7|2
1639730490000|2021-12-17 08:41:30|43210.2|43190.2|43210.2|43190.2|43212.7|43192.7|43210.2|43190.2|6
1639730500000|2021-12-17 08:41:40|43212.2|43192.2|43212.7|43192.7|43212.7|43192.7|43212.2|43192.2|0
1639730510000|2021-12-17 08:41:50|43213.2|43193.2|43215.2|43195.2|43215.7|43195.7|43213.2|43193.2|2
1639730520000|2021-12-17 08:42:00|43215.2|43195.2|43217.7|43197.7|43217.7|43197.7|43215.2|43195.2|0
1639730530000|2021-12-17 08:42:10|43215.2|43195.2|43205.2|43185.2|43215.2|43195.2|43204.7|43184.7|13
1639730540000|2021-12-17 08:42:20|43204.7|43184.7|43205.2|43185.2|43205.7|43185.7|43202.7|43182.7|1
1639730550000|2021-12-17 08:42:30|43202.7|43182.7|43207.7|43187.7|43207.7|43187.7|43202.7|43182.7|8
1639730560000|2021-12-17 08:42:40|43209.7|43189.7|43210.2|43190.2|43210.2|43190.2|43207.7|43187.7|0
1639730570000|2021-12-17 08:42:50|43212.7|43192.7|43210.2|43190.2|43212.7|43192.7|43210.2|43190.2|0
1639730580000|2021-12-17 08:43:00|43212.2|43192.2|43212.7|43192.7|43212.7|43192.7|43212.2|43192.2|2
1639730590000|2021-12-17 08:43:10|43214.7|43194.7|43217.7|43197.7|43220.2|43200.2|43214.7|43194.7|1
1639730600000|2021-12-17 08:43:20|43220.2|43200.2|43220.2|43200.2|43220.2|43200.2|43220.2|43200.2|3
1639730610000|2021-12-17 08:43:30|43218.2|43198.2|43220.2|43200.2|43220.2|43200.2|43218.2|43198.2|0
1639730620000|2021-12-17 08:43:40|43215.2|43195.2|43220.2|43200.2|43220.2|43200.2|43215.2|43195.2|2
1639730630000|2021-12-17 08:43:50|43215.2|43195.2|43212.7|43192.7|43215.2|43195.2|43212.7|43192.7|0
1639730640000|2021-12-17 08:44:00|43215.2|43195.2|43215.2|43195.2|43215.2|43195.2|43212.7|43192.7|1
1639730650000|2021-12-17 08:44:10|43217.2|43197.2|43217.7|43197.7|43217.7|43197.7|43215.7|43195.7|2
1639730660000|2021-12-17 08:44:20|43215.2|43195.2|43217.7|43197.7|43217.7|43197.7|43215.2|43195.2|3
1639730670000|2021-12-17 08:44:30|43222.7|43202.7|43225.2|43205.2|43225.2|43205.2|43222.7|43202.7|3
1639730680000|2021-12-17 08:44:40|43223.2|43203.2|43225.2|43205.2|43225.2|43205.2|43220.2|43200.2|2
1639730690000|2021-12-17 08:44:50|43223.2|43203.2|43222.7|43202.7|43223.2|43203.2|43222.7|43202.7|2
1639730700000|2021-12-17 08:45:00|43220.2|43200.2|43220.2|43200.2|43222.7|43202.7|43217.7|43197.7|1
1639730710000|2021-12-17 08:45:10|43222.7|43202.7|43220.2|43200.2|43222.7|43202.7|43220.2|43200.2|0
1639730730000|2021-12-17 08:45:30|43222.2|43202.2|43220.2|43200.2|43222.7|43202.7|43220.2|43200.2|0
1639730740000|2021-12-17 08:45:40|43222.7|43202.7|43220.2|43200.2|43222.7|43202.7|43219.7|43199.7|2
1639730750000|2021-12-17 08:45:50|43222.2|43202.2|43220.7|43200.7|43222.7|43202.7|43220.7|43200.7|0
1639730760000|2021-12-17 08:46:00|43220.2|43200.2|43217.7|43197.7|43222.2|43202.2|43217.7|43197.7|0
1639730770000|2021-12-17 08:46:10|43212.7|43192.7|43210.2|43190.2|43212.7|43192.7|43210.2|43190.2|6
1639730780000|2021-12-17 08:46:20|||||||||2
1639730790000|2021-12-17 08:46:30|43207.7|43187.7|43207.7|43187.7|43207.7|43187.7|43205.2|43185.2|3
1639730800000|2021-12-17 08:46:40|43205.7|43185.7|43192.7|43172.7|43205.7|43185.7|43192.7|43172.7|8
1639730810000|2021-12-17 08:46:50|43190.7|43170.7|43180.2|43160.2|43192.7|43172.7|43180.2|43160.2|5
1639730820000|2021-12-17 08:47:00|43179.7|43159.7|43175.2|43155.2|43179.7|43159.7|43175.2|43155.2|3
1639730830000|2021-12-17 08:47:10|43172.7|43152.7|43170.2|43150.2|43172.7|43152.7|43170.2|43150.2|6
1639730840000|2021-12-17 08:47:20|43167.7|43147.7|43175.2|43155.2|43175.2|43155.2|43165.7|43145.7|6
1639730860000|2021-12-17 08:47:40|43173.2|43153.2|43190.2|43170.2|43190.2|43170.2|43173.2|43153.2|5
1639730870000|2021-12-17 08:47:50|43187.7|43167.7|43192.7|43172.7|43192.7|43172.7|43187.7|43167.7|6
1639730880000|2021-12-17 08:48:00|43194.7|43174.7|43192.7|43172.7|43194.7|43174.7|43192.7|43172.7|1
1639730890000|2021-12-17 08:48:10|43194.7|43174.7|43195.2|43175.2|43195.2|43175.2|43192.7|43172.7|2
1639730900000|2021-12-17 08:48:20|43192.7|43172.7|43192.7|43172.7|43192.7|43172.7|43192.7|43172.7|0
1639730910000|2021-12-17 08:48:30|43190.2|43170.2|43190.7|43170.7|43192.7|43172.7|43190.2|43170.2|4
1639730920000|2021-12-17 08:48:40|43190.2|43170.2|43195.7|43175.7|43195.7|43175.7|43190.2|43170.2|2
1639730930000|2021-12-17 08:48:50|43197.7|43177.7|43197.7|43177.7|43197.7|43177.7|43197.7|43177.7|1
1639730940000|2021-12-17 08:49:00|43199.7|43179.7|43205.2|43185.2|43207.7|43187.7|43199.7|43179.7|1
1639730950000|2021-12-17 08:49:10|43207.2|43187.2|43207.7|43187.7|43209.7|43189.7|43205.2|43185.2|4
1639730960000|2021-12-17 08:49:20|43215.2|43195.2|43215.2|43195.2|43215.2|43195.2|43215.2|43195.2|0
1639730970000|2021-12-17 08:49:30|43217.7|43197.7|43212.7|43192.7|43217.7|43197.7|43212.7|43192.7|5
1639730980000|2021-12-17 08:49:40|43210.2|43190.2|43212.7|43192.7|43212.7|43192.7|43210.2|43190.2|2
1639730990000|2021-12-17 08:49:50|43214.7|43194.7|43214.7|43194.7|43214.7|43194.7|43214.7|43194.7|1
1639731000000|2021-12-17 08:50:00|43215.2|43195.2|43219.7|43199.7|43219.7|43199.7|43215.2|43195.2|5
1639731010000|2021-12-17 08:50:10|43221.7|43201.7|43220.2|43200.2|43222.2|43202.2|43220.2|43200.2|0
1639731020000|2021-12-17 08:50:20|43219.7|43199.7|43221.7|43201.7|43222.2|43202.2|43219.7|43199.7|1
1639731030000|2021-12-17 08:50:30|43222.2|43202.2|43219.7|43199.7|43222.2|43202.2|43219.7|43199.7|0
1639731040000|2021-12-17 08:50:40|43221.7|43201.7|43219.7|43199.7|43222.2|43202.2|43219.7|43199.7|1
1639731060000|2021-12-17 08:51:00|43217.7|43197.7|43229.7|43209.7|43229.7|43209.7|43217.7|43197.7|2
1639731070000|2021-12-17 08:51:10|43232.2|43212.2|43245.2|43225.2|43245.2|43225.2|43232.2|43212.2|12
1639731080000|2021-12-17 08:51:20|43247.2|43227.2|43260.2|43240.2|43260.2|43240.2|43247.2|43227.2|9
1639731090000|2021-12-17 08:51:30|43258.2|43238.2|43260.2|43240.2|43260.2|43240.2|43258.2|43238.2|3
1639731100000|2021-12-17 08:51:40|43262.7|43242.7|43260.2|43240.2|43262.7|43242.7|43260.2|43240.2|2
1639731110000|2021-12-17 08:51:50|43257.2|43237.2|43257.2|43237.2|43257.2|43237.2|43257.2|43237.2|1
1639731120000|2021-12-17 08:52:00|43253.2|43233.2|43253.2|43233.2|43253.2|43233.2|43253.2|43233.2|3
1639731130000|2021-12-17 08:52:10|43252.7|43232.7|43252.7|43232.7|43252.7|43232.7|43252.7|43232.7|0
1639731140000|2021-12-17 08:52:20|43250.7|43230.7|43250.2|43230.2|43250.7|43230.7|43245.7|43225.7|2
1639731150000|2021-12-17 08:52:30|||||||||3
1639731160000|2021-12-17 08:52:40|43252.2|43232.2|43247.7|43227.7|43252.7|43232.7|43247.7|43227.7|0
1639731170000|2021-12-17 08:52:50|43247.2|43227.2|43245.2|43225.2|43247.2|43227.2|43245.2|43225.2|8
1639731190000|2021-12-17 08:53:10|43242.7|43222.7|43242.7|43222.7|43242.7|43222.7|43242.7|43222.7|1
1639731200000|2021-12-17 08:53:20|43240.2|43220.2|43238.2|43218.2|43240.2|43220.2|43238.2|43218.2|3
1639731210000|2021-12-17 08:53:30|43235.7|43215.7|43230.2|43210.2|43235.7|43215.7|43230.2|43210.2|5
1639731220000|2021-12-17 08:53:40|43228.2|43208.2|43235.2|43215.2|43235.2|43215.2|43227.7|43207.7|7
1639731230000|2021-12-17 08:53:50|43239.2|43219.2|43237.7|43217.7|43239.2|43219.2|43237.2|43217.2|2
1639731240000|2021-12-17 08:54:00|43235.2|43215.2|43237.7|43217.7|43237.7|43217.7|43235.2|43215.2|0
1639731250000|2021-12-17 08:54:10|43237.2|43217.2|43235.2|43215.2|43237.2|43217.2|43235.2|43215.2|1
1639731280000|2021-12-17 08:54:40|43232.7|43212.7|43232.7|43212.7|43232.7|43212.7|43232.7|43212.7|2
1639731300000|2021-12-17 08:55:00|43240.2|43220.2|43240.2|43220.2|43240.2|43220.2|43240.2|43220.2|5
1639731310000|2021-12-17 08:55:10|43242.2|43222.2|43240.2|43220.2|43242.2|43222.2|43240.2|43220.2|0
1639731330000|2021-12-17 08:55:30|43237.7|43217.7|43235.2|43215.2|43237.7|43217.7|43235.2|43215.2|1
1639731350000|2021-12-17 08:55:50|43233.2|43213.2|43233.2|43213.2|43233.2|43213.2|43233.2|43213.2|6
1639731360000|2021-12-17 08:56:00|43228.2|43208.2|43228.2|43208.2|43228.2|43208.2|43228.2|43208.2|1
1639731370000|2021-12-17 08:56:10|43227.7|43207.7|43225.2|43205.2|43227.7|43207.7|43225.2|43205.2|5
1639731380000|2021-12-17 08:56:20|43223.2|43203.2|43218.2|43198.2|43223.2|43203.2|43218.2|43198.2|0
1639731390000|2021-12-17 08:56:30|43217.7|43197.7|43222.7|43202.7|43222.7|43202.7|43215.2|43195.2|1
1639731410000|2021-12-17 08:56:50|43225.2|43205.2|43225.2|43205.2|43225.2|43205.2|43225.2|43205.2|1
1639731420000|2021-12-17 08:57:00|43230.2|43210.2|43235.2|43215.2|43235.2|43215.2|43230.2|43210.2|1
1639731440000|2021-12-17 08:57:20|43237.2|43217.2|43240.2|43220.2|43240.2|43220.2|43237.2|43217.2|2
1639731460000|2021-12-17 08:57:40|43242.7|43222.7|43247.7|43227.7|43247.7|43227.7|43242.7|43222.7|3
1639731470000|2021-12-17 08:57:50|43255.2|43235.2|43247.7|43227.7|43255.2|43235.2|43247.7|43227.7|6
1639731480000|2021-12-17 08:58:00|43242.7|43222.7|43237.7|43217.7|43242.7|43222.7|43237.7|43217.7|3
1639731500000|2021-12-17 08:58:20|43235.2|43215.2|43237.2|43217.2|43237.2|43217.2|43230.7|43210.7|6
1639731510000|2021-12-17 08:58:30|43239.7|43219.7|43240.2|43220.2|43240.2|43220.2|43239.7|43219.7|0
1639731530000|2021-12-17 08:58:50|43242.2|43222.2|43242.7|43222.7|43242.7|43222.7|43242.2|43222.2|0
1639731570000|2021-12-17 08:59:30|43245.2|43225.2|43240.2|43220.2|43245.2|43225.2|43240.2|43220.2|5
1639731580000|2021-12-17 08:59:40|43242.2|43222.2|43245.2|43225.2|43245.2|43225.2|43242.2|43222.2|0
1639731590000|2021-12-17 08:59:50|43243.2|43223.2|43240.2|43220.2|43245.2|43225.2|43240.2|43220.2|0
1639731600000|2021-12-17 09:00:00|43242.2|43222.2|43245.2|43225.2|43245.2|43225.2|43242.2|43222.2|5
1639731610000|2021-12-17 09:00:10|43250.2|43230.2|43250.2|43230.2|43250.2|43230.2|43245.2|43225.2|2
1639731620000|2021-12-17 09:00:20|43248.2|43228.2|43247.7|43227.7|43248.2|43228.2|43247.2|43227.2|0
1639731630000|2021-12-17 09:00:30|43245.2|43225.2|43240.7|43220.7|43245.2|43225.2|43240.7|43220.7|4
1639731640000|2021-12-17 09:00:40|43240.2|43220.2|43240.2|43220.2|43240.2|43220.2|43240.2|43220.2|0
1639731650000|2021-12-17 09:00:50|43237.7|43217.7|43240.2|43220.2|43240.2|43220.2|43237.7|43217.7|2
1639731660000|2021-12-17 09:01:00|43238.2|43218.2|43232.7|43212.7|43240.2|43220.2|43232.7|43212.7|6
1639731670000|2021-12-17 09:01:10|43230.2|43210.2|43230.2|43210.2|43230.2|43210.2|43230.2|43210.2|1
1639731680000|2021-12-17 09:01:20|43232.2|43212.2|43232.2|43212.2|43232.2|43212.2|43232.2|43212.2|4
1639731690000|2021-12-17 09:01:30|43232.7|43212.7|43230.2|43210.2|43232.7|43212.7|43230.2|43210.2|4
1639731700000|2021-12-17 09:01:40|||||||||1
1639731710000|2021-12-17 09:01:50|43229.7|43209.7|43230.2|43210.2|43230.2|43210.2|43229.7|43209.7|0
1639731720000|2021-12-17 09:02:00|43227.7|43207.7|43215.2|43195.2|43227.7|43207.7|43212.7|43192.7|2
1639731730000|2021-12-17 09:02:10|43217.2|43197.2|43212.7|43192.7|43217.2|43197.2|43212.7|43192.7|1
1639731740000|2021-12-17 09:02:20|43217.7|43197.7|43235.2|43215.2|43235.2|43215.2|43217.7|43197.7|12
1639731750000|2021-12-17 09:02:30|43247.2|43227.2|43257.7|43237.7|43257.7|43237.7|43245.2|43225.2|11
1639731760000|2021-12-17 09:02:40|43255.2|43235.2|43247.7|43227.7|43255.2|43235.2|43247.7|43227.7|9
1639731770000|2021-12-17 09:02:50|43245.7|43225.7|43230.2|43210.2|43245.7|43225.7|43230.2|43210.2|3
1639731780000|2021-12-17 09:03:00|43232.2|43212.2|43230.2|43210.2|43235.2|43215.2|43230.2|43210.2|1
1639731790000|2021-12-17 09:03:10|43232.2|43212.2|43230.2|43210.2|43235.7|43215.7|43230.2|43210.2|4
1639731800000|2021-12-17 09:03:20|43228.2|43208.2|43230.2|43210.2|43230.2|43210.2|43228.2|43208.2|0
1639731810000|2021-12-17 09:03:30|43227.7|43207.7|43217.7|43197.7|43227.7|43207.7|43217.7|43197.7|2
1639731820000|2021-12-17 09:03:40|43217.2|43197.2|43215.2|43195.2|43219.7|43199.7|43215.2|43195.2|2
1639731830000|2021-12-17 09:03:50|||||||||3
1639731840000|2021-12-17 09:04:00|43213.2|43193.2|43213.2|43193.2|43213.2|43193.2|43213.2|43193.2|3
1639731850000|2021-12-17 09:04:10|43215.2|43195.2|43225.2|43205.2|43225.2|43205.2|43215.2|43195.2|3
1639731860000|2021-12-17 09:04:20|43223.2|43203.2|43223.2|43203.2|43225.2|43205.2|43223.2|43203.2|0
1639731870000|2021-12-17 09:04:30|43221.2|43201.2|43230.2|43210.2|43230.2|43210.2|43221.2|43201.2|4
1639731880000|2021-12-17 09:04:40|43232.7|43212.7|43239.7|43219.7|43239.7|43219.7|43232.7|43212.7|2
1639731890000|2021-12-17 09:04:50|43242.2|43222.2|43249.7|43229.7|43249.7|43229.7|43242.2|43222.2|3
1639731900000|2021-12-17 09:05:00|43245.2|43225.2|43237.7|43217.7|43245.2|43225.2|43237.7|43217.7|5
1639731910000|2021-12-17 09:05:10|43235.2|43215.2|43235.2|43215.2|43235.2|43215.2|43235.2|43215.2|1
1639731920000|2021-12-17 09:05:20|43230.2|43210.2|43230.2|43210.2|43230.2|43210.2|43230.2|43210.2|1
1639731930000|2021-12-17 09:05:30|43225.2|43205.2|43215.2|43195.2|43225.2|43205.2|43215.2|43195.2|0
1639731940000|2021-12-17 09:05:40|43217.2|43197.2|43219.7|43199.7|43219.7|43199.7|43215.2|43195.2|2
1639731950000|2021-12-17 09:05:50|43218.2|43198.2|43220.2|43200.2|43220.2|43200.2|43218.2|43198.2|0
1639731960000|2021-12-17 09:06:00|43218.2|43198.2|43215.2|43195.2|43218.2|43198.2|43215.2|43195.2|0
1639731970000|2021-12-17 09:06:10|43220.2|43200.2|43217.2|43197.2|43220.2|43200.2|43217.2|43197.2|2
1639731990000|2021-12-17 09:06:30|43217.7|43197.7|43220.2|43200.2|43220.2|43200.2|43215.2|43195.2|1
1639732000000|2021-12-17 09:06:40|43215.2|43195.2|43220.2|43200.2|43220.2|43200.2|43215.2|43195.2|2
1639732010000|2021-12-17 09:06:50|43222.7|43202.7|43235.2|43215.2|43235.2|43215.2|43222.7|43202.7|4
1639732020000|2021-12-17 09:07:00|43232.7|43212.7|43215.7|43195.7|43232.7|43212.7|43215.7|43195.7|5
1639732030000|2021-12-17 09:07:10|43215.2|43195.2|43215.2|43195.2|43215.2|43195.2|43215.2|43195.2|0
1639732040000|2021-12-17 09:07:20|43217.7|43197.7|43217.7|43197.7|43217.7|43197.7|43217.7|43197.7|0
1639732050000|2021-12-17 09:07:30|43215.2|43195.2|43220.2|43200.2|43220.2|43200.2|43215.2|43195.2|0
1639732060000|2021-12-17 09:07:40|43217.7|43197.7|43215.2|43195.2|43219.7|43199.7|43215.2|43195.2|7
1639732070000|2021-12-17 09:07:50|43217.7|43197.7|43220.2|43200.2|43220.2|43200.2|43217.7|43197.7|1
1639732080000|2021-12-17 09:08:00|43218.2|43198.2|43210.2|43190.2|43218.2|43198.2|43210.2|43190.2|11
1639732090000|2021-12-17 09:08:10|43208.2|43188.2|43185.2|43165.2|43208.2|43188.2|43185.2|43165.2|6
1639732100000|2021-12-17 09:08:20|43182.7|43162.7|43182.7|43162.7|43182.7|43162.7|43182.7|43162.7|3
1639732110000|2021-12-17 09:08:30|43185.2|43165.2|43185.2|43165.2|43185.2|43165.2|43185.2|43165.2|2
1639732120000|2021-12-17 09:08:40|43190.2|43170.2|43195.2|43175.2|43195.2|43175.2|43190.2|43170.2|4
1639732130000|2021-12-17 09:08:50|43197.7|43177.7|43197.7|43177.7|43197.7|43177.7|43197.7|43177.7|1
1639732140000|2021-12-17 09:09:00|43195.2|43175.2|43190.2|43170.2|43195.2|43175.2|43190.2|43170.2|9
1639732150000|2021-12-17 09:09:10|43188.2|43168.2|43190.2|43170.2|43190.2|43170.2|43187.7|43167.7|0
1639732160000|2021-12-17 09:09:20|43192.7|43172.7|43199.7|43179.7|43199.7|43179.7|43192.7|43172.7|4
1639732170000|2021-12-17 09:09:30|43200.2|43180.2|43200.2|43180.2|43200.2|43180.2|43200.2|43180.2|2
1639732180000|2021-12-17 09:09:40|43202.7|43182.7|43200.2|43180.2|43202.7|43182.7|43200.2|43180.2|1
1639732190000|2021-12-17 09:09:50|43204.7|43184.7|43202.7|43182.7|43204.7|43184.7|43202.7|43182.7|2
1639732200000|2021-12-17 09:10:00|43207.7|43187.7|43207.7|43187.7|43207.7|43187.7|43205.2|43185.2|1
1639732210000|2021-12-17 09:10:10|43210.7|43190.7|43210.2|43190.2|43210.7|43190.7|43210.2|43190.2|2
1639732220000|2021-12-17 09:10:20|43212.2|43192.2|43210.2|43190.2|43215.2|43195.2|43208.2|43188.2|3
1639732230000|2021-12-17 09:10:30|43208.2|43188.2|43230.2|43210.2|43230.2|43210.2|43208.2|43188.2|3
1639732240000|2021-12-17 09:10:40|43236.7|43216.7|43223.2|43203.2|43237.2|43217.2|43223.2|43203.2|2
1639732250000|2021-12-17 09:10:50|43218.2|43198.2|43215.2|43195.2|43220.2|43200.2|43215.2|43195.2|5
1639732260000|2021-12-17 09:11:00|43210.7|43190.7|43210.7|43190.7|43210.7|43190.7|43210.7|43190.7|3
1639732270000|2021-12-17 09:11:10|43208.7|43188.7|43200.2|43180.2|43210.2|43190.2|43200.2|43180.2|7
1639732280000|2021-12-17 09:11:20|||||||||1
1639732290000|2021-12-17 09:11:30|43197.7|43177.7|43197.7|43177.7|43200.2|43180.2|43197.7|43177.7|7
1639732300000|2021-12-17 09:11:40|43195.2|43175.2|43180.2|43160.2|43195.2|43175.2|43177.7|43157.7|9
1639732310000|2021-12-17 09:11:50|43182.7|43162.7|43182.7|43162.7|43182.7|43162.7|43182.7|43162.7|1
1639732320000|2021-12-17 09:12:00|43185.2|43165.2|43185.2|43165.2|43187.2|43167.2|43185.2|43165.2|10
1639732330000|2021-12-17 09:12:10|43187.2|43167.2|43190.2|43170.2|43190.2|43170.2|43187.2|43167.2|2
1639732340000|2021-12-17 09:12:20|43188.2|43168.2|43195.7|43175.7|43197.2|43177.2|43187.7|43167.7|5
1639732350000|2021-12-17 09:12:30|43195.2|43175.2|43195.2|43175.2|43202.2|43182.2|43195.2|43175.2|1
1639732360000|2021-12-17 09:12:40|43194.7|43174.7|43185.7|43165.7|43194.7|43174.7|43185.7|43165.7|0
1639732370000|2021-12-17 09:12:50|43185.2|43165.2|43192.7|43172.7|43195.2|43175.2|43185.2|43165.2|6
1639732380000|2021-12-17 09:13:00|43190.7|43170.7|43190.2|43170.2|43190.7|43170.7|43188.2|43168.2|1
1639732390000|2021-12-17 09:13:10|43190.7|43170.7|43195.7|43175.7|43195.7|43175.7|43190.7|43170.7|1
1639732410000|2021-12-17 09:13:30|43197.7|43177.7|43198.2|43178.2|43198.2|43178.2|43197.7|43177.7|0
1639732420000|2021-12-17 09:13:40|43197.7|43177.7|43195.2|43175.2|43198.2|43178.2|43195.2|43175.2|1
1639732430000|2021-12-17 09:13:50|43197.2|43177.2|43195.2|43175.2|43197.2|43177.2|43195.2|43175.2|1
1639732440000|2021-12-17 09:14:00|43193.2|43173.2|43183.2|43163.2|43193.2|43173.2|43183.2|43163.2|4
1639732450000|2021-12-17 09:14:10|43182.7|43162.7|43178.2|43158.2|43185.2|43165.2|43178.2|43158.2|0
1639732460000|2021-12-17 09:14:20|43180.2|43160.2|43185.2|43165.2|43187.7|43167.7|43180.2|43160.2|2
1639732470000|2021-12-17 09:14:30|43183.2|43163.2|43182.7|43162.7|43183.2|43163.2|43180.2|43160.2|1
1639732490000|2021-12-17 09:14:50|43184.7|43164.7|43190.2|43170.2|43192.2|43172.2|43184.7|43164.7|4
1639732500000|2021-12-17 09:15:00|43185.2|43165.2|43185.2|43165.2|43190.2|43170.2|43185.2|43165.2|2
1639732510000|2021-12-17 09:15:10|43183.2|43163.2|43182.2|43162.2|43183.2|43163.2|43180.2|43160.2|1
1639732520000|2021-12-17 09:15:20|43182.7|43162.7|43170.2|43150.2|43182.7|43162.7|43170.2|43150.2|4
1639732530000|2021-12-17 09:15:30|43165.2|43145.2|43147.7|43127.7|43165.2|43145.2|43147.7|43127.7|10
1639732540000|2021-12-17 09:15:40|43152.7|43132.7|43172.7|43152.7|43174.7|43154.7|43152.7|43132.7|7
1639732550000|2021-12-17 09:15:50|43173.2|43153.2|43170.2|43150.2|43175.2|43155.2|43168.2|43148.2|3
1639732560000|2021-12-17 09:16:00|43176.7|43156.7|43172.7|43152.7|43177.7|43157.7|43172.7|43152.7|3
1639732570000|2021-12-17 09:16:10|43170.2|43150.2|43174.7|43154.7|43174.7|43154.7|43170.2|43150.2|0
1639732580000|2021-12-17 09:16:20|43175.2|43155.2|43160.2|43140.2|43177.7|43157.7|43160.2|43140.2|6
1639732590000|2021-12-17 09:16:30|43158.2|43138.2|43160.2|43140.2|43160.2|43140.2|43155.2|43135.2|0
1639732600000|2021-12-17 09:16:40|43162.7|43142.7|43160.2|43140.2|43167.7|43147.7|43160.2|43140.2|7
1639732610000|2021-12-17 09:16:50|43157.7|43137.7|43160.2|43140.2|43162.2|43142.2|43157.7|43137.7|1
1639732620000|2021-12-17 09:17:00|43162.2|43142.2|43155.2|43135.2|43162.7|43142.7|43155.2|43135.2|19
1639732630000|2021-12-17 09:17:10|43155.7|43135.7|43162.7|43142.7|43162.7|43142.7|43155.7|43135.7|2
1639732640000|2021-12-17 09:17:20|43165.2|43145.2|43167.7|43147.7|43167.7|43147.7|43165.2|43145.2|1
1639732650000|2021-12-17 09:17:30|||||||||1
1639732670000|2021-12-17 09:17:50|43163.2|43143.2|43160.7|43140.7|43163.2|43143.2|43160.7|43140.7|2
1639732680000|2021-12-17 09:18:00|43163.2|43143.2|43165.2|43145.2|43165.2|43145.2|43163.2|43143.2|1
1639732690000|2021-12-17 09:18:10|43163.2|43143.2|43163.2|43143.2|43167.7|43147.7|43163.2|43143.2|4
1639732700000|2021-12-17 09:18:20|43161.2|43141.2|43167.7|43147.7|43167.7|43147.7|43160.7|43140.7|4
1639732710000|2021-12-17 09:18:30|43162.7|43142.7|43167.7|43147.7|43167.7|43147.7|43162.7|43142.7|2
1639732720000|2021-12-17 09:18:40|43168.2|43148.2|43168.2|43148.2|43168.2|43148.2|43168.2|43148.2|0
1639732730000|2021-12-17 09:18:50|43170.2|43150.2|43172.7|43152.7|43172.7|43152.7|43170.2|43150.2|4
1639732740000|2021-12-17 09:19:00|43175.2|43155.2|43155.2|43135.2|43175.2|43155.2|43155.2|43135.2|6
1639732760000|2021-12-17 09:19:20|||||||||1
1639732770000|2021-12-17 09:19:30|43157.2|43137.2|43157.7|43137.7|43157.7|43137.7|43157.2|43137.2|2
1639732780000|2021-12-17 09:19:40|43155.7|43135.7|43167.7|43147.7|43167.7|43147.7|43155.2|43135.2|7
1639732790000|2021-12-17 09:19:50|43169.7|43149.7|43170.2|43150.2|43170.2|43150.2|43169.7|43149.7|0
1639732800000|2021-12-17 09:20:00|43174.2|43154.2|43180.2|43160.2|43180.2|43160.2|43174.2|43154.2|6
1639732810000|2021-12-17 09:20:10|43185.2|43165.2|43187.7|43167.7|43187.7|43167.7|43185.2|43165.2|1
1639732820000|2021-12-17 09:20:20|43192.7|43172.7|43192.7|43172.7|43195.2|43175.2|43192.7|43172.7|6
1639732830000|2021-12-17 09:20:30|43195.2|43175.2|43195.2|43175.2|43195.2|43175.2|43195.2|43175.2|3
1639732840000|2021-12-17 09:20:40|43197.7|43177.7|43197.7|43177.7|43197.7|43177.7|43197.7|43177.7|0
1639732850000|2021-12-17 09:20:50|43199.7|43179.7|43200.2|43180.2|43200.2|43180.2|43199.7|43179.7|0
1639732860000|2021-12-17 09:21:00|43202.7|43182.7|43210.2|43190.2|43210.2|43190.2|43202.7|43182.7|6
1639732870000|2021-12-17 09:21:10|43212.2|43192.2|43215.2|43195.2|43217.2|43197.2|43212.2|43192.2|9
1639732880000|2021-12-17 09:21:20|43217.2|43197.2|43219.7|43199.7|43219.7|43199.7|43217.2|43197.2|4
1639732890000|2021-12-17 09:21:30|43222.7|43202.7|43225.2|43205.2|43225.2|43205.2|43222.7|43202.7|6
1639732900000|2021-12-17 09:21:40|43223.2|43203.2|43224.7|43204.7|43224.7|43204.7|43223.2|43203.2|3
1639732910000|2021-12-17 09:21:50|43225.2|43205.2|43204.7|43184.7|43225.2|43205.2|43200.2|43180.2|10
1639732920000|2021-12-17 09:22:00|43205.2|43185.2|43202.7|43182.7|43205.2|43185.2|43202.7|43182.7|3
1639732930000|2021-12-17 09:22:10|43200.2|43180.2|43190.2|43170.2|43200.2|43180.2|43190.2|43170.2|7
1639732940000|2021-12-17 09:22:20|43192.7|43172.7|43195.2|43175.2|43195.2|43175.2|43192.7|43172.7|2
1639732950000|2021-12-17 09:22:30|43194.7|43174.7|43195.2|43175.2|43195.2|43175.2|43192.2|43172.2|10
1639732960000|2021-12-17 09:22:40|43197.7|43177.7|43210.2|43190.2|43210.2|43190.2|43197.7|43177.7|8
1639732970000|2021-12-17 09:22:50|43212.7|43192.7|43212.7|43192.7|43212.7|43192.7|43212.7|43192.7|1
1639732980000|2021-12-17 09:23:00|43215.2|43195.2|43222.7|43202.7|43225.2|43205.2|43215.2|43195.2|10
1639732990000|2021-12-17 09:23:10|43225.2|43205.2|43222.7|43202.7|43225.2|43205.2|43222.7|43202.7|3
1639733000000|2021-12-17 09:23:20|43225.2|43205.2|43225.2|43205.2|43230.2|43210.2|43225.2|43205.2|6
1639733010000|2021-12-17 09:23:30|43228.2|43208.2|43229.7|43209.7|43229.7|43209.7|43228.2|43208.2|0
1639733020000|2021-12-17 09:23:40|43230.2|43210.2|43225.2|43205.2|43230.2|43210.2|43225.2|43205.2|0
1639733030000|2021-12-17 09:23:50|||||||||2
1639733040000|2021-12-17 09:24:00|43222.7|43202.7|43225.2|43205.2|43225.2|43205.2|43222.2|43202.2|5
1639733050000|2021-12-17 09:24:10|43222.7|43202.7|43217.7|43197.7|43222.7|43202.7|43217.7|43197.7|4
1639733060000|2021-12-17 09:24:20|||||||||2
1639733070000|2021-12-17 09:24:30|43219.7|43199.7|43225.2|43205.2|43225.2|43205.2|43219.7|43199.7|1
1639733080000|2021-12-17 09:24:40|43223.2|43203.2|43225.2|43205.2|43225.2|43205.2|43223.2|43203.2|5
1639733090000|2021-12-17 09:24:50|43223.2|43203.2|43222.7|43202.7|43223.2|43203.2|43222.7|43202.7|0
1639733100000|2021-12-17 09:25:00|43220.2|43200.2|43220.2|43200.2|43220.2|43200.2|43220.2|43200.2|0
1639733110000|2021-12-17 09:25:10|43217.7|43197.7|43215.2|43195.2|43217.7|43197.7|43200.2|43180.2|7
1639733120000|2021-12-17 09:25:20|43213.2|43193.2|43203.2|43183.2|43213.2|43193.2|43200.7|43180.7|5
1639733130000|2021-12-17 09:25:30|43205.2|43185.2|43205.2|43185.2|43207.7|43187.7|43205.2|43185.2|3
1639733150000|2021-12-17 09:25:50|||||||||1
1639733170000|2021-12-17 09:26:10|43207.7|43187.7|43210.2|43190.2|43215.2|43195.2|43207.7|43187.7|0
1639733180000|2021-12-17 09:26:20|43212.2|43192.2|43210.2|43190.2|43212.2|43192.2|43210.2|43190.2|0
1639733200000|2021-12-17 09:26:40|43215.2|43195.2|43210.2|43190.2|43215.2|43195.2|43210.2|43190.2|2
1639733230000|2021-12-17 09:27:10|43208.2|43188.2|43210.2|43190.2|43210.2|43190.2|43208.2|43188.2|0
1639733240000|2021-12-17 09:27:20|43208.2|43188.2|43210.2|43190.2|43210.2|43190.2|43207.7|43187.7|0
1639733250000|2021-12-17 09:27:30|43208.2|43188.2|43207.7|43187.7|43208.2|43188.2|43207.7|43187.7|0
1639733260000|2021-12-17 09:27:40|43210.2|43190.2|43210.2|43190.2|43210.2|43190.2|43210.2|43190.2|0
1639733270000|2021-12-17 09:27:50|||||||||2
1639733280000|2021-12-17 09:28:00|43212.2|43192.2|43215.2|43195.2|43215.2|43195.2|43212.2|43192.2|0
1639733290000|2021-12-17 09:28:10|43222.2|43202.2|43222.2|43202.2|43222.2|43202.2|43222.2|43202.2|1
1639733310000|2021-12-17 09:28:30|43222.7|43202.7|43220.2|43200.2|43222.7|43202.7|43220.2|43200.2|4
1639733320000|2021-12-17 09:28:40|||||||||1
1639733330000|2021-12-17 09:28:50|43218.2|43198.2|43220.2|43200.2|43220.2|43200.2|43217.7|43197.7|0
1639733340000|2021-12-17 09:29:00|43215.7|43195.7|43220.2|43200.2|43220.2|43200.2|43215.2|43195.2|0
1639733350000|2021-12-17 09:29:10|43217.7|43197.7|43214.7|43194.7|43217.7|43197.7|43214.7|43194.7|2
1639733360000|2021-12-17 09:29:20|43217.2|43197.2|43215.2|43195.2|43217.2|43197.2|43215.2|43195.2|2
1639733380000|2021-12-17 09:29:40|43213.2|43193.2|43212.7|43192.7|43213.2|43193.2|43212.7|43192.7|0
1639733390000|2021-12-17 09:29:50|||||||||3
1639733400000|2021-12-17 09:30:00|43213.2|43193.2|43217.7|43197.7|43222.7|43202.7|43213.2|43193.2|2
1639733410000|2021-12-17 09:30:10|43220.2|43200.2|43222.2|43202.2|43224.7|43204.7|43220.2|43200.2|6
1639733420000|2021-12-17 09:30:20|43222.7|43202.7|43220.2|43200.2|43222.7|43202.7|43220.2|43200.2|1
1639733430000|2021-12-17 09:30:30|43217.2|43197.2|43220.2|43200.2|43220.2|43200.2|43217.2|43197.2|1
1639733440000|2021-12-17 09:30:40|43222.2|43202.2|43225.2|43205.2|43225.2|43205.2|43222.2|43202.2|7
1639733460000|2021-12-17 09:31:00|43223.2|43203.2|43222.7|43202.7|43223.2|43203.2|43222.7|43202.7|0
1639733470000|2021-12-17 09:31:10|||||||||2
1639733480000|2021-12-17 09:31:20|43220.7|43200.7|43215.7|43195.7|43220.7|43200.7|43215.7|43195.7|1
1639733490000|2021-12-17 09:31:30|43220.2|43200.2|43220.2|43200.2|43220.2|43200.2|43220.2|43200.2|1
1639733500000|2021-12-17 09:31:40|43210.7|43190.7|43210.7|43190.7|43210.7|43190.7|43210.7|43190.7|5
1639733510000|2021-12-17 09:31:50|43210.2|43190.2|43207.7|43187.7|43212.7|43192.7|43207.7|43187.7|1
1639733520000|2021-12-17 09:32:00|||||||||2
1639733530000|2021-12-17 09:32:10|43210.2|43190.2|43210.2|43190.2|43212.7|43192.7|43210.2|43190.2|2
1639733540000|2021-12-17 09:32:20|43212.7|43192.7|43210.2|43190.2|43215.2|43195.2|43210.2|43190.2|11
1639733560000|2021-12-17 09:32:40|43212.7|43192.7|43215.2|43195.2|43215.2|43195.2|43210.2|43190.2|0
1639733580000|2021-12-17 09:33:00|43213.2|43193.2|43214.7|43194.7|43214.7|43194.7|43212.7|43192.7|0
1639733590000|2021-12-17 09:33:10|43212.7|43192.7|43215.2|43195.2|43215.2|43195.2|43212.7|43192.7|3
1639733600000|2021-12-17 09:33:20|43213.2|43193.2|43215.2|43195.2|43215.2|43195.2|43213.2|43193.2|0
1639733610000|2021-12-17 09:33:30|43213.2|43193.2|43215.2|43195.2|43215.2|43195.2|43213.2|43193.2|0
1639733620000|2021-12-17 09:33:40|43217.2|43197.2|43225.2|43205.2|43227.2|43207.2|43217.2|43197.2|12
1639733630000|2021-12-17 09:33:50|43222.7|43202.7|43222.7|43202.7|43222.7|43202.7|43222.7|43202.7|2
1639733640000|2021-12-17 09:34:00|43225.2|43205.2|43225.2|43205.2|43225.2|43205.2|43225.2|43205.2|2
1639733650000|2021-12-17 09:34:10|||||||||1
1639733660000|2021-12-17 09:34:20|43223.2|43203.2|43222.7|43202.7|43225.2|43205.2|43222.7|43202.7|0
1639733670000|2021-12-17 09:34:30|43220.2|43200.2|43213.2|43193.2|43220.2|43200.2|43213.2|43193.2|0
1639733680000|2021-12-17 09:34:40|43215.2|43195.2|43210.2|43190.2|43215.7|43195.7|43210.2|43190.2|0
1639733690000|2021-12-17 09:34:50|43210.7|43190.7|43218.2|43198.2|43218.2|43198.2|43210.2|43190.2|0
1639733700000|2021-12-17 09:35:00|43220.2|43200.2|43225.2|43205.2|43225.2|43205.2|43220.2|43200.2|0
1639733720000|2021-12-17 09:35:20|43223.2|43203.2|43227.2|43207.2|43227.2|43207.2|43223.2|43203.2|0
1639733730000|2021-12-17 09:35:30|43225.2|43205.2|43225.2|43205.2|43225.2|43205.2|43225.2|43205.2|0
1639733740000|2021-12-17 09:35:40|||||||||1
1639733750000|2021-12-17 09:35:50|43225.7|43205.7|43225.2|43205.2|43225.7|43205.7|43225.2|43205.2|2
1639733760000|2021-12-17 09:36:00|43222.7|43202.7|43222.2|43202.2|43222.7|43202.7|43222.2|43202.2|3
1639733770000|2021-12-17 09:36:10|43220.2|43200.2|43212.7|43192.7|43220.2|43200.2|43212.7|43192.7|2
1639733790000|2021-12-17 09:36:30|43214.7|43194.7|43215.2|43195.2|43215.2|43195.2|43212.7|43192.7|0
1639733800000|2021-12-17 09:36:40|43212.7|43192.7|43210.2|43190.2|43212.7|43192.7|43210.2|43190.2|0
1639733810000|2021-12-17 09:36:50|||||||||2
1639733820000|2021-12-17 09:37:00|43212.2|43192.2|43210.2|43190.2|43212.7|43192.7|43210.2|43190.2|1
1639733840000|2021-12-17 09:37:20|43208.2|43188.2|43207.7|43187.7|43210.2|43190.2|43207.7|43187.7|2
1639733850000|2021-12-17 09:37:30|43205.2|43185.2|43200.2|43180.2|43205.2|43185.2|43200.2|43180.2|4
1639733860000|2021-12-17 09:37:40|43197.7|43177.7|43195.2|43175.2|43197.7|43177.7|43195.2|43175.2|2
1639733880000|2021-12-17 09:38:00|43193.2|43173.2|43192.7|43172.7|43195.2|43175.2|43192.7|43172.7|0
1639733890000|2021-12-17 09:38:10|43195.2|43175.2|43195.2|43175.2|43195.2|43175.2|43195.2|43175.2|0
1639733910000|2021-12-17 09:38:30|43197.2|43177.2|43199.7|43179.7|43200.2|43180.2|43197.2|43177.2|0
1639733920000|2021-12-17 09:38:40|43200.2|43180.2|43202.7|43182.7|43202.7|43182.7|43198.2|43178.2|2
1639733930000|2021-12-17 09:38:50|43200.2|43180.2|43202.7|43182.7|43205.2|43185.2|43200.2|43180.2|5
1639733940000|2021-12-17 09:39:00|43202.2|43182.2|43200.2|43180.2|43202.2|43182.2|43195.2|43175.2|6
1639733960000|2021-12-17 09:39:20|43197.7|43177.7|43197.7|43177.7|43197.7|43177.7|43197.2|43177.2|1
1639733970000|2021-12-17 09:39:30|43200.2|43180.2|43205.2|43185.2|43205.2|43185.2|43200.2|43180.2|1
1639733980000|2021-12-17 09:39:40|43207.7|43187.7|43207.7|43187.7|43208.2|43188.2|43207.7|43187.7|2
1639733990000|2021-12-17 09:39:50|43212.7|43192.7|43212.7|43192.7|43212.7|43192.7|43212.7|43192.7|1
1639734000000|2021-12-17 09:40:00|43217.2|43197.2|43217.7|43197.7|43222.2|43202.2|43217.2|43197.2|4
1639734010000|2021-12-17 09:40:10|43215.7|43195.7|43213.2|43193.2|43215.7|43195.7|43213.2|43193.2|1
1639734020000|2021-12-17 09:40:20|43215.7|43195.7|43215.2|43195.2|43215.7|43195.7|43210.2|43190.2|3
1639734030000|2021-12-17 09:40:30|43212.7|43192.7|43217.7|43197.7|43217.7|43197.7|43212.7|43192.7|1
1639734040000|2021-12-17 09:40:40|43215.7|43195.7|43215.2|43195.2|43215.7|43195.7|43215.2|43195.2|0
1639734050000|2021-12-17 09:40:50|43217.2|43197.2|43217.7|43197.7|43217.7|43197.7|43217.2|43197.2|0
1639734070000|2021-12-17 09:41:10|43220.2|43200.2|43227.7|43207.7|43227.7|43207.7|43220.2|43200.2|5
1639734080000|2021-12-17 09:41:20|43225.7|43205.7|43232.7|43212.7|43232.7|43212.7|43225.2|43205.2|1
1639734090000|2021-12-17 09:41:30|43227.7|43207.7|43219.7|43199.7|43227.7|43207.7|43218.2|43198.2|4
1639734100000|2021-12-17 09:41:40|43220.2|43200.2|43222.7|43202.7|43222.7|43202.7|43220.2|43200.2|0
1639734110000|2021-12-17 09:41:50|||||||||1
1639734120000|2021-12-17 09:42:00|43224.7|43204.7|43227.7|43207.7|43227.7|43207.7|43222.7|43202.7|0
1639734130000|2021-12-17 09:42:10|43225.2|43205.2|43222.7|43202.7|43225.2|43205.2|43222.7|43202.7|3
1639734140000|2021-12-17 09:42:20|43225.2|43205.2|43225.2|43205.2|43225.2|43205.2|43222.7|43202.7|2
1639734150000|2021-12-17 09:42:30|43223.2|43203.2|43220.2|43200.2|43223.2|43203.2|43220.2|43200.2|4
1639734160000|2021-12-17 09:42:40|43218.2|43198.2|43217.7|43197.7|43218.2|43198.2|43217.7|43197.7|0
1639734170000|2021-12-17 09:42:50|43220.2|43200.2|43217.7|43197.7|43222.7|43202.7|43217.7|43197.7|4
1639734180000|2021-12-17 09:43:00|43218.2|43198.2|43207.7|43187.7|43224.7|43204.7|43207.7|43187.7|5
1639734190000|2021-12-17 09:43:10|43209.7|43189.7|43212.2|43192.2|43212.2|43192.2|43209.7|43189.7|3
1639734200000|2021-12-17 09:43:20|43212.7|43192.7|43215.2|43195.2|43215.2|43195.2|43212.7|43192.7|1
1639734210000|2021-12-17 09:43:30|43217.7|43197.7|43217.7|43197.7|43217.7|43197.7|43217.7|43197.7|3
1639734220000|2021-12-17 09:43:40|43219.7|43199.7|43220.2|43200.2|43220.2|43200.2|43217.7|43197.7|4
1639734230000|2021-12-17 09:43:50|43215.2|43195.2|43215.2|43195.2|43220.2|43200.2|43215.2|43195.2|0
1639734240000|2021-12-17 09:44:00|43217.7|43197.7|43217.2|43197.2|43219.7|43199.7|43215.2|43195.2|1
1639734250000|2021-12-17 09:44:10|43217.7|43197.7|43219.7|43199.7|43222.2|43202.2|43217.7|43197.7|4
1639734260000|2021-12-17 09:44:20|43218.2|43198.2|43219.7|43199.7|43219.7|43199.7|43217.2|43197.2|3
1639734270000|2021-12-17 09:44:30|43220.2|43200.2|43217.7|43197.7|43220.2|43200.2|43215.2|43195.2|0
1639734280000|2021-12-17 09:44:40|43220.2|43200.2|43220.2|43200.2|43220.2|43200.2|43220.2|43200.2|0
1639734290000|2021-12-17 09:44:50|43218.2|43198.2|43215.2|43195.2|43218.2|43198.2|43215.2|43195.2|2
1639734300000|2021-12-17 09:45:00|43212.2|43192.2|43210.2|43190.2|43212.2|43192.2|43210.2|43190.2|2
1639734310000|2021-12-17 09:45:10|43208.2|43188.2|43207.7|43187.7|43210.2|43190.2|43207.7|43187.7|0
1639734320000|2021-12-17 09:45:20|43207.2|43187.2|43195.2|43175.2|43207.2|43187.2|43192.7|43172.7|4
1639734330000|2021-12-17 09:45:30|43193.2|43173.2|43195.2|43175.2|43195.2|43175.2|43192.7|43172.7|1
1639734340000|2021-12-17 09:45:40|43197.7|43177.7|43197.7|43177.7|43197.7|43177.7|43197.7|43177.7|3
1639734350000|2021-12-17 09:45:50|43195.7|43175.7|43195.7|43175.7|43195.7|43175.7|43195.7|43175.7|0
1639734360000|2021-12-17 09:46:00|43197.7|43177.7|43195.2|43175.2|43197.7|43177.7|43195.2|43175.2|0
1639734370000|2021-12-17 09:46:10|43197.2|43177.2|43200.2|43180.2|43200.2|43180.2|43197.2|43177.2|1
1639734380000|2021-12-17 09:46:20|43202.2|43182.2|43202.7|43182.7|43202.7|43182.7|43202.2|43182.2|0
1639734390000|2021-12-17 09:46:30|43204.7|43184.7|43207.7|43187.7|43207.7|43187.7|43202.7|43182.7|2
1639734400000|2021-12-17 09:46:40|43210.2|43190.2|43210.2|43190.2|43210.2|43190.2|43210.2|43190.2|0
1639734420000|2021-12-17 09:47:00|43203.7|43183.7|43197.7|43177.7|43203.7|43183.7|43197.7|43177.7|4
1639734440000|2021-12-17 09:47:20|43198.2|43178.2|43202.2|43182.2|43202.7|43182.7|43198.2|43178.2|6
1639734460000|2021-12-17 09:47:40|43205.2|43185.2|43205.2|43185.2|43205.2|43185.2|43205.2|43185.2|1
1639734470000|2021-12-17 09:47:50|43207.2|43187.2|43205.2|43185.2|43207.2|43187.2|43205.2|43185.2|0
1639734480000|2021-12-17 09:48:00|43207.2|43187.2|43208.2|43188.2|43210.2|43190.2|43207.2|43187.2|1
1639734490000|2021-12-17 09:48:10|43207.7|43187.7|43207.7|43187.7|43207.7|43187.7|43207.7|43187.7|0
1639734500000|2021-12-17 09:48:20|43210.2|43190.2|43215.2|43195.2|43215.2|43195.2|43210.2|43190.2|4
1639734520000|2021-12-17 09:48:40|43217.2|43197.2|43220.2|43200.2|43220.2|43200.2|43217.2|43197.2|0
1639734540000|2021-12-17 09:49:00|||||||||1
1639734550000|2021-12-17 09:49:10|||||||||4
1639734560000|2021-12-17 09:49:20|43215.2|43195.2|43205.2|43185.2|43215.2|43195.2|43205.2|43185.2|0
1639734580000|2021-12-17 09:49:40|43200.2|43180.2|43200.2|43180.2|43200.2|43180.2|43200.2|43180.2|2
1639734600000|2021-12-17 09:50:00|43197.7|43177.7|43185.2|43165.2|43197.7|43177.7|43185.2|43165.2|3
1639734610000|2021-12-17 09:50:10|43187.7|43167.7|43195.2|43175.2|43195.2|43175.2|43187.7|43167.7|2
1639734620000|2021-12-17 09:50:20|||||||||1
1639734630000|2021-12-17 09:50:30|43197.7|43177.7|43200.2|43180.2|43200.2|43180.2|43197.7|43177.7|2
1639734660000|2021-12-17 09:51:00|43202.2|43182.2|43200.2|43180.2|43205.2|43185.2|43200.2|43180.2|3
1639734670000|2021-12-17 09:51:10|43198.2|43178.2|43195.2|43175.2|43198.2|43178.2|43195.2|43175.2|0
1639734690000|2021-12-17 09:51:30|43193.2|43173.2|43192.7|43172.7|43193.2|43173.2|43192.7|43172.7|1
1639734700000|2021-12-17 09:51:40|43190.7|43170.7|43190.2|43170.2|43190.7|43170.7|43190.2|43170.2|2
1639734710000|2021-12-17 09:51:50|43199.7|43179.7|43202.7|43182.7|43204.7|43184.7|43199.7|43179.7|6
1639734720000|2021-12-17 09:52:00|43205.2|43185.2|43200.2|43180.2|43205.2|43185.2|43200.2|43180.2|4
1639734730000|2021-12-17 09:52:10|43202.7|43182.7|43205.2|43185.2|43207.2|43187.2|43202.7|43182.7|3
1639734750000|2021-12-17 09:52:30|43202.7|43182.7|43202.7|43182.7|43202.7|43182.7|43202.7|43182.7|0
1639734770000|2021-12-17 09:52:50|43205.2|43185.2|43205.2|43185.2|43205.2|43185.2|43205.2|43185.2|4
1639734780000|2021-12-17 09:53:00|43207.2|43187.2|43210.2|43190.2|43210.2|43190.2|43207.2|43187.2|1
1639734790000|2021-12-17 09:53:10|43202.7|43182.7|43200.2|43180.2|43202.7|43182.7|43200.2|43180.2|5
1639734800000|2021-12-17 09:53:20|43204.1|43184.1|43205.2|43185.2|43205.2|43185.2|43204.1|43184.1|0
1639734810000|2021-12-17 09:53:30|43204.7|43184.7|43200.2|43180.2|43205.2|43185.2|43200.2|43180.2|1
1639734820000|2021-12-17 09:53:40|43205.2|43185.2|43202.7|43182.7|43205.2|43185.2|43202.7|43182.7|0
1639734830000|2021-12-17 09:53:50|43205.2|43185.2|43210.2|43190.2|43210.2|43190.2|43205.2|43185.2|1
1639734840000|2021-12-17 09:54:00|43210.7|43190.7|43212.7|43192.7|43215.2|43195.2|43210.7|43190.7|2
1639734850000|2021-12-17 09:54:10|43210.7|43190.7|43207.7|43187.7|43210.7|43190.7|43207.7|43187.7|0
1639734860000|2021-12-17 09:54:20|43205.7|43185.7|43205.2|43185.2|43205.7|43185.7|43202.7|43182.7|1
1639734870000|2021-12-17 09:54:30|43203.2|43183.2|43200.2|43180.2|43203.2|43183.2|43200.2|43180.2|1
1639734880000|2021-12-17 09:54:40|43202.7|43182.7|43205.2|43185.2|43205.2|43185.2|43202.7|43182.7|0
1639734900000|2021-12-17 09:55:00|43203.2|43183.2|43205.2|43185.2|43205.2|43185.2|43201.2|43181.2|7
1639734910000|2021-12-17 09:55:10|43207.7|43187.7|43210.2|43190.2|43210.2|43190.2|43207.7|43187.7|0
1639734920000|2021-12-17 09:55:20|43207.7|43187.7|43202.7|43182.7|43210.2|43190.2|43202.7|43182.7|0
1639734930000|2021-12-17 09:55:30|43197.7|43177.7|43197.7|43177.7|43197.7|43177.7|43197.7|43177.7|2
1639734940000|2021-12-17 09:55:40|43200.2|43180.2|43202.7|43182.7|43202.7|43182.7|43197.7|43177.7|1
1639734950000|2021-12-17 09:55:50|43205.2|43185.2|43200.7|43180.7|43207.7|43187.7|43200.7|43180.7|1
1639734960000|2021-12-17 09:56:00|43202.7|43182.7|43215.2|43195.2|43215.2|43195.2|43202.7|43182.7|5
1639734970000|2021-12-17 09:56:10|43210.2|43190.2|43210.2|43190.2|43210.2|43190.2|43210.2|43190.2|0
1639734990000|2021-12-17 09:56:30|43215.2|43195.2|43213.2|43193.2|43215.2|43195.2|43213.2|43193.2|0
1639735000000|2021-12-17 09:56:40|43212.7|43192.7|43209.7|43189.7|43215.2|43195.2|43209.7|43189.7|2
1639735010000|2021-12-17 09:56:50|43207.7|43187.7|43210.2|43190.2|43212.7|43192.7|43207.7|43187.7|1
1639735020000|2021-12-17 09:57:00|43207.7|43187.7|43207.7|43187.7|43207.7|43187.7|43207.7|43187.7|2
1639735030000|2021-12-17 09:57:10|43205.2|43185.2|43207.7|43187.7|43207.7|43187.7|43205.2|43185.2|1
1639735040000|2021-12-17 09:57:20|43210.2|43190.2|43210.2|43190.2|43212.2|43192.2|43210.2|43190.2|1
1639735080000|2021-12-17 09:58:00|||||||||1
1639735100000|2021-12-17 09:58:20|43208.2|43188.2|43207.7|43187.7|43208.2|43188.2|43207.7|43187.7|1
1639735110000|2021-12-17 09:58:30|43210.2|43190.2|43212.7|43192.7|43212.7|43192.7|43210.2|43190.2|1
1639735120000|2021-12-17 09:58:40|43212.2|43192.2|43210.2|43190.2|43212.2|43192.2|43207.7|43187.7|4
1639735130000|2021-12-17 09:58:50|43212.7|43192.7|43212.7|43192.7|43212.7|43192.7|43212.7|43192.7|1
1639735140000|2021-12-17 09:59:00|43217.7|43197.7|43217.7|43197.7|43217.7|43197.7|43217.7|43197.7|1
1639735150000|2021-12-17 09:59:10|43219.7|43199.7|43220.2|43200.2|43220.2|43200.2|43219.7|43199.7|1
1639735160000|2021-12-17 09:59:20|43222.2|43202.2|43220.2|43200.2|43222.2|43202.2|43218.2|43198.2|0
1639735170000|2021-12-17 09:59:30|43218.2|43198.2|43217.7|43197.7|43220.2|43200.2|43217.7|43197.7|0
1639735180000|2021-12-17 09:59:40|43218.2|43198.2|43220.2|43200.2|43220.2|43200.2|43218.2|43198.2|0
1639735190000|2021-12-17 09:59:50|43222.2|43202.2|43220.7|43200.7|43222.2|43202.2|43220.7|43200.7|0
1639735200000|2021-12-17 10:00:00|43220.2|43200.2|43217.2|43197.2|43222.7|43202.7|43217.2|43197.2|5
1639735210000|2021-12-17 10:00:10|43217.7|43197.7|43215.2|43195.2|43220.2|43200.2|43215.2|43195.2|0
1639735220000|2021-12-17 10:00:20|43217.2|43197.2|43220.2|43200.2|43220.2|43200.2|43215.7|43195.7|0
1639735230000|2021-12-17 10:00:30|43215.2|43195.2|43220.2|43200.2|43220.2|43200.2|43215.2|43195.2|1
1639735240000|2021-12-17 10:00:40|43222.7|43202.7|43222.7|43202.7|43222.7|43202.7|43222.7|43202.7|2
1639735250000|2021-12-17 10:00:50|43224.7|43204.7|43225.2|43205.2|43225.2|43205.2|43224.7|43204.7|0
1639735260000|2021-12-17 10:01:00|43222.7|43202.7|43225.2|43205.2|43225.2|43205.2|43222.7|43202.7|1
1639735270000|2021-12-17 10:01:10|43222.7|43202.7|43217.7|43197.7|43222.7|43202.7|43217.7|43197.7|4
1639735280000|2021-12-17 10:01:20|43217.1|43197.1|43215.2|43195.2|43217.1|43197.1|43215.2|43195.2|0
1639735290000|2021-12-17 10:01:30|43212.7|43192.7|43210.2|43190.2|43212.7|43192.7|43210.2|43190.2|7
1639735300000|2021-12-17 10:01:40|43212.7|43192.7|43210.2|43190.2|43212.7|43192.7|43210.2|43190.2|2
1639735310000|2021-12-17 10:01:50|43212.1|43192.1|43215.2|43195.2|43215.2|43195.2|43212.1|43192.1|2
1639735320000|2021-12-17 10:02:00|43217.1|43197.1|43217.7|43197.7|43217.7|43197.7|43215.2|43195.2|3
1639735330000|2021-12-17 10:02:10|43215.7|43195.7|43217.7|43197.7|43217.7|43197.7|43215.2|43195.2|0
1639735340000|2021-12-17 10:02:20|43215.7|43195.7|43220.2|43200.2|43220.2|43200.2|43215.2|43195.2|3
1639735350000|2021-12-17 10:02:30|43222.7|43202.7|43222.7|43202.7|43222.7|43202.7|43222.7|43202.7|1
1639735360000|2021-12-17 10:02:40|43225.2|43205.2|43227.7|43207.7|43227.7|43207.7|43225.2|43205.2|3
1639735380000|2021-12-17 10:03:00|43229.6|43209.6|43242.7|43222.7|43247.7|43227.7|43229.6|43209.6|10
1639735390000|2021-12-17 10:03:10|43245.2|43225.2|43237.7|43217.7|43247.1|43227.1|43237.7|43217.7|6
1639735400000|2021-12-17 10:03:20|43235.7|43215.7|43237.7|43217.7|43237.7|43217.7|43235.7|43215.7|0
1639735410000|2021-12-17 10:03:30|43235.7|43215.7|43232.7|43212.7|43235.7|43215.7|43232.7|43212.7|1
1639735420000|2021-12-17 10:03:40|43230.7|43210.7|43230.2|43210.2|43230.7|43210.7|43230.2|43210.2|2
1639735430000|2021-12-17 10:03:50|43232.1|43212.1|43232.7|43212.7|43232.7|43212.7|43232.1|43212.1|1
1639735440000|2021-12-17 10:04:00|43230.2|43210.2|43215.7|43195.7|43230.2|43210.2|43215.7|43195.7|9
1639735450000|2021-12-17 10:04:10|43213.2|43193.2|43210.7|43190.7|43215.2|43195.2|43210.7|43190.7|2
1639735460000|2021-12-17 10:04:20|43210.2|43190.2|43210.2|43190.2|43210.2|43190.2|43210.2|43190.2|0
1639735480000|2021-12-17 10:04:40|43202.7|43182.7|43197.1|43177.1|43202.7|43182.7|43197.1|43177.1|1
1639735490000|2021-12-17 10:04:50|43200.2|43180.2|43202.7|43182.7|43202.7|43182.7|43200.2|43180.2|4
1639735500000|2021-12-17 10:05:00|43204.6|43184.6|43205.2|43185.2|43210.2|43190.2|43204.6|43184.6|2
1639735510000|2021-12-17 10:05:10|43207.1|43187.1|43205.2|43185.2|43207.1|43187.1|43205.2|43185.2|0
1639735520000|2021-12-17 10:05:20|43210.2|43190.2|43210.2|43190.2|43210.2|43190.2|43210.2|43190.2|0
1639735540000|2021-12-17 10:05:40|||||||||2
1639735560000|2021-12-17 10:06:00|43208.2|43188.2|43207.7|43187.7|43208.2|43188.2|43207.7|43187.7|2
1639735570000|2021-12-17 10:06:10|43205.2|43185.2|43202.7|43182.7|43205.2|43185.2|43202.7|43182.7|1
1639735580000|2021-12-17 10:06:20|43200.2|43180.2|43200.2|43180.2|43200.2|43180.2|43200.2|43180.2|3
1639735590000|2021-12-17 10:06:30|43197.7|43177.7|43195.2|43175.2|43197.7|43177.7|43192.7|43172.7|4
1639735610000|2021-12-17 10:06:50|||||||||2
1639735620000|2021-12-17 10:07:00|43200.2|43180.2|43205.2|43185.2|43205.2|43185.2|43200.2|43180.2|3
1639735630000|2021-12-17 10:07:10|43207.1|43187.1|43210.2|43190.2|43210.2|43190.2|43207.1|43187.1|0
1639735640000|2021-12-17 10:07:20|43205.2|43185.2|43205.2|43185.2|43205.2|43185.2|43205.2|43185.2|1
1639735650000|2021-12-17 10:07:30|43207.7|43187.7|43210.2|43190.2|43210.2|43190.2|43207.7|43187.7|1
1639735660000|2021-12-17 10:07:40|43214.6|43194.6|43217.1|43197.1|43217.1|43197.1|43214.6|43194.6|1
1639735670000|2021-12-17 10:07:50|||||||||1
1639735680000|2021-12-17 10:08:00|43217.7|43197.7|43225.2|43205.2|43225.2|43205.2|43217.7|43197.7|6
1639735690000|2021-12-17 10:08:10|43220.7|43200.7|43225.2|43205.2|43225.2|43205.2|43220.7|43200.7|0
1639735700000|2021-12-17 10:08:20|||||||||1
1639735720000|2021-12-17 10:08:40|||||||||2
1639735740000|2021-12-17 10:09:00|43229.6|43209.6|43235.2|43215.2|43235.2|43215.2|43229.6|43209.6|10
1639735780000|2021-12-17 10:09:40|43233.2|43213.2|43232.7|43212.7|43233.2|43213.2|43232.7|43212.7|4
1639735790000|2021-12-17 10:09:50|||||||||3
1639735800000|2021-12-17 10:10:00|43237.7|43217.7|43242.7|43222.7|43242.7|43222.7|43237.7|43217.7|1
1639735810000|2021-12-17 10:10:10|43244.6|43224.6|43245.2|43225.2|43245.2|43225.2|43244.6|43224.6|0
1639735820000|2021-12-17 10:10:20|43247.7|43227.7|43247.7|43227.7|43247.7|43227.7|43247.7|43227.7|0
1639735830000|2021-12-17 10:10:30|43247.1|43227.1|43245.2|43225.2|43247.1|43227.1|43245.2|43225.2|6
1639735840000|2021-12-17 10:10:40|43243.2|43223.2|43240.7|43220.7|43243.2|43223.2|43240.7|43220.7|1
1639735850000|2021-12-17 10:10:50|43238.2|43218.2|43238.2|43218.2|43238.2|43218.2|43238.2|43218.2|0
1639735860000|2021-12-17 10:11:00|43240.2|43220.2|43237.7|43217.7|43240.2|43220.2|43237.7|43217.7|2
1639735870000|2021-12-17 10:11:10|43235.7|43215.7|43232.7|43212.7|43235.7|43215.7|43232.7|43212.7|4
1639735880000|2021-12-17 10:11:20|||||||||1
1639735890000|2021-12-17 10:11:30|43230.7|43210.7|43227.7|43207.7|43230.7|43210.7|43227.7|43207.7|1
1639735900000|2021-12-17 10:11:40|43227.1|43207.1|43229.6|43209.6|43229.6|43209.6|43227.1|43207.1|2
1639735910000|2021-12-17 10:11:50|43230.2|43210.2|43232.7|43212.7|43232.7|43212.7|43230.2|43210.2|3
1639735950000|2021-12-17 10:12:30|43235.2|43215.2|43235.2|43215.2|43235.2|43215.2|43235.2|43215.2|2
1639735960000|2021-12-17 10:12:40|43233.2|43213.2|43233.2|43213.2|43233.2|43213.2|43233.2|43213.2|0
1639735970000|2021-12-17 10:12:50|43230.2|43210.2|43230.2|43210.2|43230.2|43210.2|43230.2|43210.2|0
1639735980000|2021-12-17 10:13:00|43228.2|43208.2|43225.2|43205.2|43228.2|43208.2|43225.2|43205.2|2
1639735990000|2021-12-17 10:13:10|43227.7|43207.7|43230.2|43210.2|43230.2|43210.2|43227.7|43207.7|1
1639736000000|2021-12-17 10:13:20|43227.7|43207.7|43227.7|43207.7|43227.7|43207.7|43225.7|43205.7|0
1639736010000|2021-12-17 10:13:30|43229.6|43209.6|43230.2|43210.2|43230.2|43210.2|43227.7|43207.7|0
1639736020000|2021-12-17 10:13:40|||||||||1
1639736030000|2021-12-17 10:13:50|43227.7|43207.7|43215.2|43195.2|43227.7|43207.7|43215.2|43195.2|5
1639736040000|2021-12-17 10:14:00|43217.7|43197.7|43217.7|43197.7|43218.2|43198.2|43215.2|43195.2|4
1639736050000|2021-12-17 10:14:10|43222.7|43202.7|43222.7|43202.7|43225.2|43205.2|43220.7|43200.7|4
1639736060000|2021-12-17 10:14:20|43224.6|43204.6|43225.2|43205.2|43225.2|43205.2|43224.6|43204.6|2
1639736080000|2021-12-17 10:14:40|43223.2|43203.2|43220.2|43200.2|43223.2|43203.2|43220.2|43200.2|1
1639736090000|2021-12-17 10:14:50|||||||||2
1639736100000|2021-12-17 10:15:00|43217.7|43197.7|43213.2|43193.2|43217.7|43197.7|43213.2|43193.2|3
1639736110000|2021-12-17 10:15:10|43215.2|43195.2|43217.7|43197.7|43217.7|43197.7|43215.2|43195.2|1
1639736120000|2021-12-17 10:15:20|43215.2|43195.2|43215.2|43195.2|43215.2|43195.2|43215.2|43195.2|0
1639736130000|2021-12-17 10:15:30|43213.2|43193.2|43213.2|43193.2|43213.2|43193.2|43213.2|43193.2|1
1639736140000|2021-12-17 10:15:40|43210.2|43190.2|43215.2|43195.2|43215.2|43195.2|43210.2|43190.2|0
1639736150000|2021-12-17 10:15:50|43212.7|43192.7|43212.7|43192.7|43212.7|43192.7|43212.7|43192.7|0
1639736160000|2021-12-17 10:16:00|43212.1|43192.1|43200.7|43180.7|43212.1|43192.1|43200.7|43180.7|5
1639736170000|2021-12-17 10:16:10|43200.2|43180.2|43198.2|43178.2|43200.7|43180.7|43198.2|43178.2|1
1639736180000|2021-12-17 10:16:20|43200.7|43180.7|43200.7|43180.7|43200.7|43180.7|43200.7|43180.7|1
1639736190000|2021-12-17 10:16:30|43202.7|43182.7|43205.2|43185.2|43205.2|43185.2|43202.7|43182.7|4
1639736200000|2021-12-17 10:16:40|43225.2|43205.2|43225.2|43205.2|43225.2|43205.2|43225.2|43205.2|2
1639736210000|2021-12-17 10:16:50|||||||||2
1639736220000|2021-12-17 10:17:00|43227.1|43207.1|43229.1|43209.1|43229.1|43209.1|43227.1|43207.1|1
1639736230000|2021-12-17 10:17:10|43227.1|43207.1|43229.1|43209.1|43229.1|43209.1|43227.1|43207.1|3
1639736250000|2021-12-17 10:17:30|43231.6|43211.6|43229.1|43209.1|43231.6|43211.6|43226.6|43206.6|3
1639736260000|2021-12-17 10:17:40|43231.6|43211.6|43233.6|43213.6|43233.6|43213.6|43231.6|43211.6|1
1639736280000|2021-12-17 10:18:00|||||||||1
1639736290000|2021-12-17 10:18:10|43231.6|43211.6|43234.1|43214.1|43234.1|43214.1|43231.6|43211.6|0
1639736310000|2021-12-17 10:18:30|43232.1|43212.1|43231.6|43211.6|43232.1|43212.1|43229.6|43209.6|3
1639736330000|2021-12-17 10:18:50|43229.6|43209.6|43229.6|43209.6|43229.6|43209.6|43229.6|43209.6|1
1639736340000|2021-12-17 10:19:00|43224.1|43204.1|43224.1|43204.1|43224.1|43204.1|43224.1|43204.1|7
1639736350000|2021-12-17 10:19:10|43222.1|43202.1|43221.6|43201.6|43222.1|43202.1|43221.6|43201.6|0
1639736360000|2021-12-17 10:19:20|43223.6|43203.6|43224.1|43204.1|43224.1|43204.1|43221.6|43201.6|1
1639736370000|2021-12-17 10:19:30|43219.6|43199.6|43224.1|43204.1|43224.1|43204.1|43219.1|43199.1|4
1639736380000|2021-12-17 10:19:40|43226.1|43206.1|43224.1|43204.1|43226.6|43206.6|43224.1|43204.1|1
1639736390000|2021-12-17 10:19:50|43226.6|43206.6|43228.6|43208.6|43228.6|43208.6|43226.6|43206.6|0
1639736400000|2021-12-17 10:20:00|43229.1|43209.1|43224.1|43204.1|43229.1|43209.1|43224.1|43204.1|1
1639736410000|2021-12-17 10:20:10|43229.1|43209.1|43229.1|43209.1|43229.1|43209.1|43229.1|43209.1|1
1639736420000|2021-12-17 10:20:20|43231.6|43211.6|43231.6|43211.6|43231.6|43211.6|43231.6|43211.6|1
1639736430000|2021-12-17 10:20:30|||||||||2
1639736440000|2021-12-17 10:20:40|43233.6|43213.6|43234.1|43214.1|43234.1|43214.1|43233.6|43213.6|0
1639736460000|2021-12-17 10:21:00|43232.1|43212.1|43232.1|43212.1|43232.1|43212.1|43232.1|43212.1|1
1639736470000|2021-12-17 10:21:10|43231.6|43211.6|43231.6|43211.6|43231.6|43211.6|43231.6|43211.6|0
1639736480000|2021-12-17 10:21:20|43233.6|43213.6|43234.1|43214.1|43236.6|43216.6|43233.6|43213.6|7
1639736510000|2021-12-17 10:21:50|43236.6|43216.6|43236.6|43216.6|43236.6|43216.6|43236.6|43216.6|4
1639736520000|2021-12-17 10:22:00|43238.6|43218.6|43241.6|43221.6|43241.6|43221.6|43238.6|43218.6|4
1639736530000|2021-12-17 10:22:10|43244.6|43224.6|43246.6|43226.6|43246.6|43226.6|43241.6|43221.6|2
1639736540000|2021-12-17 10:22:20|43251.6|43231.6|43251.6|43231.6|43251.6|43231.6|43251.6|43231.6|6
1639736550000|2021-12-17 10:22:30|43252.1|43232.1|43256.6|43236.6|43259.1|43239.1|43252.1|43232.1|6
1639736560000|2021-12-17 10:22:40|43257.1|43237.1|43259.1|43239.1|43259.1|43239.1|43257.1|43237.1|1
1639736570000|2021-12-17 10:22:50|43255.1|43235.1|43257.1|43237.1|43257.1|43237.1|43254.1|43234.1|3
1639736580000|2021-12-17 10:23:00|43256.6|43236.6|43252.1|43232.1|43256.6|43236.6|43252.1|43232.1|2
1639736590000|2021-12-17 10:23:10|43251.6|43231.6|43251.6|43231.6|43251.6|43231.6|43251.6|43231.6|1
1639736600000|2021-12-17 10:23:20|43249.1|43229.1|43247.1|43227.1|43249.1|43229.1|43247.1|43227.1|0
1639736610000|2021-12-17 10:23:30|43244.6|43224.6|43241.6|43221.6|43244.6|43224.6|43240.1|43220.1|0
1639736620000|2021-12-17 10:23:40|43246.6|43226.6|43244.1|43224.1|43246.6|43226.6|43244.1|43224.1|1
1639736630000|2021-12-17 10:23:50|43242.1|43222.1|43241.6|43221.6|43242.1|43222.1|43241.6|43221.6|1
1639736640000|2021-12-17 10:24:00|43244.1|43224.1|43251.6|43231.6|43251.6|43231.6|43244.1|43224.1|4
1639736650000|2021-12-17 10:24:10|43249.6|43229.6|43254.1|43234.1|43254.1|43234.1|43249.6|43229.6|1
1639736660000|2021-12-17 10:24:20|43251.6|43231.6|43251.6|43231.6|43251.6|43231.6|43251.6|43231.6|3
1639736670000|2021-12-17 10:24:30|||||||||2
1639736700000|2021-12-17 10:25:00|43249.6|43229.6|43246.6|43226.6|43249.6|43229.6|43246.6|43226.6|4
1639736710000|2021-12-17 10:25:10|43244.1|43224.1|43237.1|43217.1|43244.1|43224.1|43237.1|43217.1|0
1639736720000|2021-12-17 10:25:20|43236.6|43216.6|43239.1|43219.1|43239.1|43219.1|43236.6|43216.6|0
1639736730000|2021-12-17 10:25:30|43238.6|43218.6|43234.1|43214.1|43238.6|43218.6|43234.1|43214.1|2
1639736750000|2021-12-17 10:25:50|43224.1|43204.1|43224.1|43204.1|43224.1|43204.1|43224.1|43204.1|5
1639736760000|2021-12-17 10:26:00|43226.6|43206.6|43219.1|43199.1|43226.6|43206.6|43219.1|43199.1|4
1639736770000|2021-12-17 10:26:10|||||||||2
1639736780000|2021-12-17 10:26:20|43224.1|43204.1|43224.1|43204.1|43224.1|43204.1|43224.1|43204.1|2
1639736790000|2021-12-17 10:26:30|43221.6|43201.6|43224.1|43204.1|43224.1|43204.1|43221.6|43201.6|5
1639736800000|2021-12-17 10:26:40|43221.6|43201.6|43219.1|43199.1|43224.1|43204.1|43219.1|43199.1|0
1639736820000|2021-12-17 10:27:00|43217.1|43197.1|43219.1|43199.1|43219.1|43199.1|43216.6|43196.6|2
1639736830000|2021-12-17 10:27:10|43217.1|43197.1|43214.1|43194.1|43217.1|43197.1|43214.1|43194.1|2
1639736850000|2021-12-17 10:27:30|43212.1|43192.1|43191.6|43171.6|43212.1|43192.1|43189.1|43169.1|7
1639736860000|2021-12-17 10:27:40|||||||||4
1639736870000|2021-12-17 10:27:50|43187.1|43167.1|43189.1|43169.1|43189.1|43169.1|43187.1|43167.1|2
1639736880000|2021-12-17 10:28:00|43186.6|43166.6|43186.6|43166.6|43189.1|43169.1|43186.6|43166.6|1
1639736890000|2021-12-17 10:28:10|||||||||4
1639736900000|2021-12-17 10:28:20|43186.1|43166.1|43186.6|43166.6|43186.6|43166.6|43181.6|43161.6|2
1639736910000|2021-12-17 10:28:30|||||||||2
1639736920000|2021-12-17 10:28:40|43188.6|43168.6|43189.1|43169.1|43189.1|43169.1|43188.6|43168.6|1
1639736930000|2021-12-17 10:28:50|43186.6|43166.6|43186.6|43166.6|43189.1|43169.1|43186.6|43166.6|3
1639736940000|2021-12-17 10:29:00|43186.1|43166.1|43179.1|43159.1|43186.1|43166.1|43179.1|43159.1|3
1639736950000|2021-12-17 10:29:10|43179.6|43159.6|43179.1|43159.1|43181.6|43161.6|43179.1|43159.1|3
1639736960000|2021-12-17 10:29:20|43179.6|43159.6|43189.1|43169.1|43189.1|43169.1|43179.1|43159.1|3
1639736980000|2021-12-17 10:29:40|43187.1|43167.1|43186.6|43166.6|43187.1|43167.1|43186.6|43166.6|1
1639736990000|2021-12-17 10:29:50|43189.1|43169.1|43179.1|43159.1|43189.1|43169.1|43179.1|43159.1|4
1639737000000|2021-12-17 10:30:00|43176.6|43156.6|43174.1|43154.1|43176.6|43156.6|43174.1|43154.1|0
1639737010000|2021-12-17 10:30:10|43176.6|43156.6|43176.6|43156.6|43176.6|43156.6|43176.6|43156.6|2
1639737020000|2021-12-17 10:30:20|43174.6|43154.6|43166.6|43146.6|43174.6|43154.6|43166.6|43146.6|3
1639737030000|2021-12-17 10:30:30|43169.1|43149.1|43179.1|43159.1|43179.1|43159.1|43169.1|43149.1|5
1639737040000|2021-12-17 10:30:40|43184.1|43164.1|43199.1|43179.1|43199.1|43179.1|43184.1|43164.1|8
1639737050000|2021-12-17 10:30:50|43187.1|43167.1|43187.1|43167.1|43187.1|43167.1|43187.1|43167.1|3
1639737060000|2021-12-17 10:31:00|43189.1|43169.1|43189.1|43169.1|43189.1|43169.1|43188.6|43168.6|0
1639737080000|2021-12-17 10:31:20|43195.6|43175.6|43195.6|43175.6|43195.6|43175.6|43195.6|43175.6|4
1639737090000|2021-12-17 10:31:30|43196.1|43176.1|43199.1|43179.1|43199.1|43179.1|43196.1|43176.1|2
1639737110000|2021-12-17 10:31:50|43197.1|43177.1|43197.1|43177.1|43197.1|43177.1|43194.1|43174.1|3
1639737120000|2021-12-17 10:32:00|43199.6|43179.6|43204.1|43184.1|43204.1|43184.1|43199.6|43179.6|1
1639737140000|2021-12-17 10:32:20|||||||||1
1639737160000|2021-12-17 10:32:40|43206.1|43186.1|43206.6|43186.6|43206.6|43186.6|43206.1|43186.1|2
1639737170000|2021-12-17 10:32:50|43204.1|43184.1|43194.6|43174.6|43204.1|43184.1|43194.6|43174.6|2
1639737180000|2021-12-17 10:33:00|43196.6|43176.6|43197.1|43177.1|43197.1|43177.1|43196.6|43176.6|1
1639737190000|2021-12-17 10:33:10|43196.6|43176.6|43199.1|43179.1|43199.1|43179.1|43194.1|43174.1|6
1639737200000|2021-12-17 10:33:20|43196.6|43176.6|43196.6|43176.6|43196.6|43176.6|43196.6|43176.6|1
1639737210000|2021-12-17 10:33:30|43196.1|43176.1|43194.1|43174.1|43196.1|43176.1|43194.1|43174.1|5
1639737220000|2021-12-17 10:33:40|43191.6|43171.6|43191.6|43171.6|43194.1|43174.1|43191.6|43171.6|0
1639737230000|2021-12-17 10:33:50|43193.6|43173.6|43191.6|43171.6|43194.1|43174.1|43191.6|43171.6|1
1639737240000|2021-12-17 10:34:00|43193.6|43173.6|43196.6|43176.6|43196.6|43176.6|43193.6|43173.6|4
1639737250000|2021-12-17 10:34:10|43198.6|43178.6|43199.1|43179.1|43199.1|43179.1|43198.6|43178.6|0
1639737260000|2021-12-17 10:34:20|43197.1|43177.1|43196.6|43176.6|43197.1|43177.1|43196.6|43176.6|0
1639737270000|2021-12-17 10:34:30|||||||||1
1639737280000|2021-12-17 10:34:40|43199.1|43179.1|43204.1|43184.1|43204.1|43184.1|43199.1|43179.1|4
1639737290000|2021-12-17 10:34:50|43206.1|43186.1|43211.6|43191.6|43211.6|43191.6|43206.1|43186.1|3
1639737300000|2021-12-17 10:35:00|43209.1|43189.1|43216.6|43196.6|43216.6|43196.6|43209.1|43189.1|3
1639737310000|2021-12-17 10:35:10|43219.1|43199.1|43219.6|43199.6|43221.6|43201.6|43219.1|43199.1|2
1639737320000|2021-12-17 10:35:20|43219.1|43199.1|43219.1|43199.1|43219.1|43199.1|43216.6|43196.6|1
1639737330000|2021-12-17 10:35:30|43216.6|43196.6|43219.1|43199.1|43219.1|43199.1|43216.6|43196.6|0
1639737340000|2021-12-17 10:35:40|43214.1|43194.1|43214.1|43194.1|43214.1|43194.1|43211.6|43191.6|3
1639737350000|2021-12-17 10:35:50|43211.6|43191.6|43211.6|43191.6|43211.6|43191.6|43211.6|43191.6|1
1639737360000|2021-12-17 10:36:00|43214.1|43194.1|43219.1|43199.1|43219.1|43199.1|43214.1|43194.1|7
1639737370000|2021-12-17 10:36:10|43223.6|43203.6|43216.6|43196.6|43223.6|43203.6|43216.6|43196.6|1
1639737380000|2021-12-17 10:36:20|43219.1|43199.1|43219.1|43199.1|43219.1|43199.1|43214.1|43194.1|0
1639737390000|2021-12-17 10:36:30|43214.1|43194.1|43214.1|43194.1|43214.1|43194.1|43214.1|43194.1|0
1639737400000|2021-12-17 10:36:40|||||||||1
1639737430000|2021-12-17 10:37:10|43211.6|43191.6|43214.1|43194.1|43214.1|43194.1|43211.6|43191.6|1
1639737440000|2021-12-17 10:37:20|43219.1|43199.1|43219.1|43199.1|43219.1|43199.1|43219.1|43199.1|3
1639737460000|2021-12-17 10:37:40|43221.6|43201.6|43219.1|43199.1|43221.6|43201.6|43217.1|43197.1|2
1639737470000|2021-12-17 10:37:50|43217.1|43197.1|43218.6|43198.6|43218.6|43198.6|43216.6|43196.6|0
1639737480000|2021-12-17 10:38:00|43219.1|43199.1|43219.1|43199.1|43219.1|43199.1|43219.1|43199.1|1
1639737510000|2021-12-17 10:38:30|43221.6|43201.6|43224.1|43204.1|43224.1|43204.1|43221.6|43201.6|4
1639737520000|2021-12-17 10:38:40|43226.6|43206.6|43224.1|43204.1|43226.6|43206.6|43224.1|43204.1|0
1639737530000|2021-12-17 10:38:50|43224.6|43204.6|43226.6|43206.6|43226.6|43206.6|43224.6|43204.6|1
1639737540000|2021-12-17 10:39:00|43221.6|43201.6|43221.6|43201.6|43221.6|43201.6|43221.6|43201.6|2
1639737550000|2021-12-17 10:39:10|43219.1|43199.1|43219.1|43199.1|43219.1|43199.1|43219.1|43199.1|0
1639737560000|2021-12-17 10:39:20|43221.6|43201.6|43221.6|43201.6|43221.6|43201.6|43221.6|43201.6|1
1639737600000|2021-12-17 10:40:00|43223.6|43203.6|43221.6|43201.6|43226.6|43206.6|43221.6|43201.6|5
1639737610000|2021-12-17 10:40:10|43214.1|43194.1|43214.1|43194.1|43214.1|43194.1|43214.1|43194.1|5
1639737620000|2021-12-17 10:40:20|43211.1|43191.1|43209.6|43189.6|43211.6|43191.6|43209.6|43189.6|0
1639737630000|2021-12-17 10:40:30|43209.1|43189.1|43211.6|43191.6|43211.6|43191.6|43209.1|43189.1|1
1639737640000|2021-12-17 10:40:40|43209.1|43189.1|43209.1|43189.1|43209.1|43189.1|43209.1|43189.1|2
1639737650000|2021-12-17 10:40:50|43211.6|43191.6|43206.6|43186.6|43211.6|43191.6|43206.6|43186.6|1
1639737660000|2021-12-17 10:41:00|43208.6|43188.6|43209.1|43189.1|43209.1|43189.1|43208.6|43188.6|1
1639737680000|2021-12-17 10:41:20|43211.6|43191.6|43211.6|43191.6|43211.6|43191.6|43211.6|43191.6|1
1639737690000|2021-12-17 10:41:30|43209.1|43189.1|43206.6|43186.6|43209.1|43189.1|43206.6|43186.6|4
1639737700000|2021-12-17 10:41:40|43204.6|43184.6|43199.1|43179.1|43204.6|43184.6|43199.1|43179.1|0
1639737710000|2021-12-17 10:41:50|43196.6|43176.6|43199.1|43179.1|43199.1|43179.1|43196.6|43176.6|2
1639737720000|2021-12-17 10:42:00|43201.1|43181.1|43204.1|43184.1|43204.1|43184.1|43201.1|43181.1|2
1639737730000|2021-12-17 10:42:10|43208.6|43188.6|43206.6|43186.6|43209.1|43189.1|43206.6|43186.6|3
1639737740000|2021-12-17 10:42:20|43204.6|43184.6|43204.1|43184.1|43206.6|43186.6|43204.1|43184.1|1
1639737750000|2021-12-17 10:42:30|43202.1|43182.1|43201.6|43181.6|43202.1|43182.1|43201.6|43181.6|3
1639737760000|2021-12-17 10:42:40|43199.1|43179.1|43199.1|43179.1|43201.6|43181.6|43197.1|43177.1|7
1639737790000|2021-12-17 10:43:10|43201.6|43181.6|43201.6|43181.6|43202.1|43182.1|43201.6|43181.6|0
1639737800000|2021-12-17 10:43:20|43202.1|43182.1|43202.1|43182.1|43202.1|43182.1|43202.1|43182.1|0
1639737820000|2021-12-17 10:43:40|43201.6|43181.6|43204.1|43184.1|43204.1|43184.1|43201.6|43181.6|0
1639737830000|2021-12-17 10:43:50|43201.6|43181.6|43204.1|43184.1|43204.1|43184.1|43201.6|43181.6|1
1639737850000|2021-12-17 10:44:10|43201.6|43181.6|43199.1|43179.1|43204.1|43184.1|43199.1|43179.1|3
1639737860000|2021-12-17 10:44:20|43199.6|43179.6|43199.6|43179.6|43199.6|43179.6|43199.6|43179.6|1
1639737870000|2021-12-17 10:44:30|43199.1|43179.1|43194.1|43174.1|43199.1|43179.1|43194.1|43174.1|0
1639737880000|2021-12-17 10:44:40|||||||||2
1639737900000|2021-12-17 10:45:00|43191.6|43171.6|43194.1|43174.1|43194.1|43174.1|43191.6|43171.6|2
1639737910000|2021-12-17 10:45:10|43196.6|43176.6|43201.6|43181.6|43201.6|43181.6|43196.6|43176.6|2
1639737920000|2021-12-17 10:45:20|43199.1|43179.1|43204.1|43184.1|43204.1|43184.1|43199.1|43179.1|2
1639737940000|2021-12-17 10:45:40|43201.6|43181.6|43199.1|43179.1|43201.6|43181.6|43199.1|43179.1|2
1639737950000|2021-12-17 10:45:50|43198.6|43178.6|43196.6|43176.6|43198.6|43178.6|43196.6|43176.6|3
1639737960000|2021-12-17 10:46:00|43194.6|43174.6|43204.1|43184.1|43204.1|43184.1|43194.1|43174.1|2
1639737970000|2021-12-17 10:46:10|43199.1|43179.1|43196.6|43176.6|43199.1|43179.1|43196.6|43176.6|3
1639737980000|2021-12-17 10:46:20|43199.1|43179.1|43201.6|43181.6|43201.6|43181.6|43199.1|43179.1|1
1639737990000|2021-12-17 10:46:30|43203.6|43183.6|43204.1|43184.1|43204.1|43184.1|43203.6|43183.6|2
1639738000000|2021-12-17 10:46:40|43201.1|43181.1|43201.6|43181.6|43201.6|43181.6|43201.1|43181.1|1
1639738010000|2021-12-17 10:46:50|43199.1|43179.1|43199.1|43179.1|43199.1|43179.1|43199.1|43179.1|0
1639738020000|2021-12-17 10:47:00|43201.6|43181.6|43204.1|43184.1|43204.1|43184.1|43201.6|43181.6|1
1639738030000|2021-12-17 10:47:10|43204.6|43184.6|43209.1|43189.1|43209.1|43189.1|43204.6|43184.6|3
1639738050000|2021-12-17 10:47:30|43211.6|43191.6|43216.6|43196.6|43216.6|43196.6|43211.6|43191.6|2
1639738060000|2021-12-17 10:47:40|43221.6|43201.6|43221.6|43201.6|43221.6|43201.6|43221.6|43201.6|1
1639738070000|2021-12-17 10:47:50|43223.6|43203.6|43226.6|43206.6|43226.6|43206.6|43223.6|43203.6|1
1639738080000|2021-12-17 10:48:00|43231.6|43211.6|43231.6|43211.6|43231.6|43211.6|43231.6|43211.6|4
1639738090000|2021-12-17 10:48:10|43231.1|43211.1|43231.1|43211.1|43231.1|43211.1|43231.1|43211.1|1
1639738100000|2021-12-17 10:48:20|43229.1|43209.1|43229.1|43209.1|43231.6|43211.6|43229.1|43209.1|2
1639738110000|2021-12-17 10:48:30|43231.6|43211.6|43231.6|43211.6|43231.6|43211.6|43231.6|43211.6|0
1639738130000|2021-12-17 10:48:50|43229.1|43209.1|43227.1|43207.1|43229.1|43209.1|43226.6|43206.6|1
1639738140000|2021-12-17 10:49:00|43226.6|43206.6|43231.6|43211.6|43231.6|43211.6|43226.6|43206.6|0
1639738150000|2021-12-17 10:49:10|43229.6|43209.6|43229.6|43209.6|43229.6|43209.6|43229.6|43209.6|4
1639738160000|2021-12-17 10:49:20|43229.1|43209.1|43229.1|43209.1|43229.1|43209.1|43229.1|43209.1|0
1639738170000|2021-12-17 10:49:30|||||||||1
1639738180000|2021-12-17 10:49:40|43228.6|43208.6|43226.6|43206.6|43228.6|43208.6|43226.6|43206.6|0
1639738190000|2021-12-17 10:49:50|||||||||5
1639738200000|2021-12-17 10:50:00|43229.1|43209.1|43234.1|43214.1|43234.1|43214.1|43229.1|43209.1|6
1639738210000|2021-12-17 10:50:10|43236.1|43216.1|43246.6|43226.6|43249.1|43229.1|43236.1|43216.1|9
1639738220000|2021-12-17 10:50:20|43249.1|43229.1|43251.6|43231.6|43251.6|43231.6|43249.1|43229.1|0
1639738230000|2021-12-17 10:50:30|43246.6|43226.6|43244.1|43224.1|43246.6|43226.6|43244.1|43224.1|3
1639738240000|2021-12-17 10:50:40|43246.1|43226.1|43236.6|43216.6|43246.6|43226.6|43236.6|43216.6|5
1639738250000|2021-12-17 10:50:50|43234.1|43214.1|43234.1|43214.1|43234.1|43214.1|43232.1|43212.1|3
1639738260000|2021-12-17 10:51:00|43234.6|43214.6|43236.6|43216.6|43236.6|43216.6|43234.1|43214.1|1
1639738270000|2021-12-17 10:51:10|43237.1|43217.1|43236.6|43216.6|43239.1|43219.1|43236.6|43216.6|0
1639738280000|2021-12-17 10:51:20|43238.6|43218.6|43234.6|43214.6|43239.1|43219.1|43234.1|43214.1|3
1639738290000|2021-12-17 10:51:30|43234.1|43214.1|43224.1|43204.1|43234.1|43214.1|43224.1|43204.1|2
1639738300000|2021-12-17 10:51:40|43221.6|43201.6|43198.6|43178.6|43221.6|43201.6|43196.6|43176.6|6
1639738310000|2021-12-17 10:51:50|43199.1|43179.1|43196.6|43176.6|43204.1|43184.1|43194.1|43174.1|2
1639738320000|2021-12-17 10:52:00|43198.6|43178.6|43219.1|43199.1|43219.1|43199.1|43198.6|43178.6|3
1639738330000|2021-12-17 10:52:10|43223.6|43203.6|43224.1|43204.1|43224.1|43204.1|43223.6|43203.6|1
1639738340000|2021-12-17 10:52:20|43223.6|43203.6|43219.1|43199.1|43224.1|43204.1|43219.1|43199.1|2
1639738350000|2021-12-17 10:52:30|43214.1|43194.1|43211.6|43191.6|43214.1|43194.1|43211.6|43191.6|0
1639738360000|2021-12-17 10:52:40|43213.6|43193.6|43211.6|43191.6|43214.1|43194.1|43211.6|43191.6|0
1639738370000|2021-12-17 10:52:50|43214.1|43194.1|43201.1|43181.1|43214.1|43194.1|43201.1|43181.1|6
1639738380000|2021-12-17 10:53:00|43199.1|43179.1|43199.1|43179.1|43199.1|43179.1|43199.1|43179.1|1
1639738410000|2021-12-17 10:53:30|43194.1|43174.1|43194.1|43174.1|43194.1|43174.1|43194.1|43174.1|1
1639738420000|2021-12-17 10:53:40|43196.1|43176.1|43196.6|43176.6|43196.6|43176.6|43194.1|43174.1|0
1639738430000|2021-12-17 10:53:50|43196.1|43176.1|43199.1|43179.1|43199.1|43179.1|43194.1|43174.1|0
1639738440000|2021-12-17 10:54:00|43201.1|43181.1|43199.1|43179.1|43201.6|43181.6|43199.1|43179.1|3
1639738450000|2021-12-17 10:54:10|43201.1|43181.1|43199.1|43179.1|43201.6|43181.6|43199.1|43179.1|1
1639738460000|2021-12-17 10:54:20|43197.1|43177.1|43196.6|43176.6|43197.1|43177.1|43196.6|43176.6|0
1639738470000|2021-12-17 10:54:30|43182.1|43162.1|43169.6|43149.6|43182.1|43162.1|43169.1|43149.1|16
1639738480000|2021-12-17 10:54:40|43169.1|43149.1|43169.1|43149.1|43169.1|43149.1|43169.1|43149.1|1
1639738490000|2021-12-17 10:54:50|43171.1|43151.1|43173.6|43153.6|43173.6|43153.6|43171.1|43151.1|8
1639738500000|2021-12-17 10:55:00|43176.6|43156.6|43179.1|43159.1|43179.1|43159.1|43176.6|43156.6|11
1639738510000|2021-12-17 10:55:10|43176.6|43156.6|43186.6|43166.6|43186.6|43166.6|43176.6|43156.6|4
1639738520000|2021-12-17 10:55:20|43189.1|43169.1|43194.6|43174.6|43194.6|43174.6|43189.1|43169.1|4
1639738550000|2021-12-17 10:55:50|||||||||1
1639738560000|2021-12-17 10:56:00|43192.6|43172.6|43196.6|43176.6|43196.6|43176.6|43192.6|43172.6|2
1639738570000|2021-12-17 10:56:10|43198.6|43178.6|43198.6|43178.6|43198.6|43178.6|43198.6|43178.6|1
1639738580000|2021-12-17 10:56:20|43197.1|43177.1|43199.1|43179.1|43199.1|43179.1|43196.6|43176.6|1
1639738590000|2021-12-17 10:56:30|43201.1|43181.1|43201.1|43181.1|43201.1|43181.1|43201.1|43181.1|1
1639738600000|2021-12-17 10:56:40|43189.6|43169.6|43186.6|43166.6|43189.6|43169.6|43186.6|43166.6|7
1639738620000|2021-12-17 10:57:00|43184.1|43164.1|43184.6|43164.6|43186.6|43166.6|43182.1|43162.1|19
1639738630000|2021-12-17 10:57:10|43184.1|43164.1|43182.1|43162.1|43184.1|43164.1|43182.1|43162.1|1
1639738640000|2021-12-17 10:57:20|43184.1|43164.1|43184.1|43164.1|43184.1|43164.1|43184.1|43164.1|0
1639738650000|2021-12-17 10:57:30|43181.6|43161.6|43181.6|43161.6|43181.6|43161.6|43179.1|43159.1|2
1639738660000|2021-12-17 10:57:40|43179.1|43159.1|43179.1|43159.1|43179.1|43159.1|43179.1|43159.1|0
1639738670000|2021-12-17 10:57:50|43181.1|43161.1|43181.6|43161.6|43181.6|43161.6|43179.1|43159.1|4
1639738680000|2021-12-17 10:58:00|43169.1|43149.1|43171.6|43151.6|43171.6|43151.6|43169.1|43149.1|9
1639738690000|2021-12-17 10:58:10|43173.6|43153.6|43176.1|43156.1|43176.1|43156.1|43173.6|43153.6|1
1639738700000|2021-12-17 10:58:20|43177.1|43157.1|43179.6|43159.6|43179.6|43159.6|43177.1|43157.1|2
1639738710000|2021-12-17 10:58:30|43177.1|43157.1|43179.6|43159.6|43179.6|43159.6|43177.1|43157.1|2
1639738720000|2021-12-17 10:58:40|43177.6|43157.6|43176.6|43156.6|43177.6|43157.6|43176.6|43156.6|1
1639738730000|2021-12-17 10:58:50|43174.1|43154.1|43174.1|43154.1|43174.1|43154.1|43171.6|43151.6|4
1639738750000|2021-12-17 10:59:10|43171.6|43151.6|43171.6|43151.6|43171.6|43151.6|43171.6|43151.6|0
1639738760000|2021-12-17 10:59:20|43174.1|43154.1|43171.6|43151.6|43174.1|43154.1|43171.6|43151.6|2
1639738770000|2021-12-17 10:59:30|43169.6|43149.6|43169.6|43149.6|43171.6|43151.6|43169.6|43149.6|1
1639738780000|2021-12-17 10:59:40|43169.1|43149.1|43171.6|43151.6|43171.6|43151.6|43169.1|43149.1|0
1639738790000|2021-12-17 10:59:50|43169.6|43149.6|43169.6|43149.6|43169.6|43149.6|43169.6|43149.6|0
1639738800000|2021-12-17 11:00:00|43171.6|43151.6|43177.1|43157.1|43177.1|43157.1|43171.6|43151.6|12
1639738810000|2021-12-17 11:00:10|43176.6|43156.6|43172.6|43152.6|43176.6|43156.6|43172.6|43152.6|3
1639738820000|2021-12-17 11:00:20|43174.6|43154.6|43174.6|43154.6|43174.6|43154.6|43174.6|43154.6|1
1639738830000|2021-12-17 11:00:30|43174.1|43154.1|43176.6|43156.6|43176.6|43156.6|43174.1|43154.1|2
1639738840000|2021-12-17 11:00:40|43179.1|43159.1|43179.1|43159.1|43179.1|43159.1|43176.6|43156.6|4
1639738850000|2021-12-17 11:00:50|43182.6|43162.6|43182.1|43162.1|43182.6|43162.6|43182.1|43162.1|2
1639738860000|2021-12-17 11:01:00|43180.1|43160.1|43179.6|43159.6|43182.1|43162.1|43179.6|43159.6|1
1639738870000|2021-12-17 11:01:10|43182.1|43162.1|43191.1|43171.1|43191.1|43171.1|43182.1|43162.1|3
1639738880000|2021-12-17 11:01:20|43193.6|43173.6|43198.6|43178.6|43198.6|43178.6|43193.6|43173.6|1
1639738890000|2021-12-17 11:01:30|43196.6|43176.6|43191.6|43171.6|43196.6|43176.6|43191.6|43171.6|4
1639738900000|2021-12-17 11:01:40|43194.1|43174.1|43194.1|43174.1|43194.1|43174.1|43194.1|43174.1|2
1639738910000|2021-12-17 11:01:50|43194.6|43174.6|43194.6|43174.6|43194.6|43174.6|43194.6|43174.6|1
1639738920000|2021-12-17 11:02:00|43195.1|43175.1|43197.1|43177.1|43197.1|43177.1|43194.6|43174.6|6
1639738930000|2021-12-17 11:02:10|43194.6|43174.6|43192.1|43172.1|43194.6|43174.6|43192.1|43172.1|1
1639738940000|2021-12-17 11:02:20|43192.6|43172.6|43194.6|43174.6|43194.6|43174.6|43192.6|43172.6|0
1639738960000|2021-12-17 11:02:40|43190.1|43170.1|43190.1|43170.1|43190.1|43170.1|43190.1|43170.1|1
1639738970000|2021-12-17 11:02:50|43186.6|43166.6|43186.6|43166.6|43189.1|43169.1|43186.6|43166.6|5
1639738980000|2021-12-17 11:03:00|43184.1|43164.1|43186.6|43166.6|43186.6|43166.6|43184.1|43164.1|1
1639738990000|2021-12-17 11:03:10|43191.1|43171.1|43198.1|43178.1|43198.1|43178.1|43191.1|43171.1|1
1639739000000|2021-12-17 11:03:20|||||||||1
1639739010000|2021-12-17 11:03:30|43196.1|43176.1|43194.1|43174.1|43196.1|43176.1|43194.1|43174.1|2
1639739030000|2021-12-17 11:03:50|43196.6|43176.6|43194.1|43174.1|43196.6|43176.6|43194.1|43174.1|0
1639739040000|2021-12-17 11:04:00|43196.1|43176.1|43201.6|43181.6|43201.6|43181.6|43196.1|43176.1|6
1639739050000|2021-12-17 11:04:10|43201.1|43181.1|43191.6|43171.6|43201.6|43181.6|43191.6|43171.6|3
1639739060000|2021-12-17 11:04:20|43194.1|43174.1|43194.1|43174.1|43194.1|43174.1|43194.1|43174.1|0
1639739090000|2021-12-17 11:04:50|43191.6|43171.6|43194.1|43174.1|43194.1|43174.1|43191.6|43171.6|2
1639739100000|2021-12-17 11:05:00|43189.1|43169.1|43189.1|43169.1|43189.1|43169.1|43189.1|43169.1|0
1639739110000|2021-12-17 11:05:10|43186.6|43166.6|43191.6|43171.6|43191.6|43171.6|43186.6|43166.6|1
1639739140000|2021-12-17 11:05:40|43194.1|43174.1|43194.1|43174.1|43196.1|43176.1|43194.1|43174.1|4
1639739150000|2021-12-17 11:05:50|43183.6|43163.6|43179.1|43159.1|43183.6|43163.6|43179.1|43159.1|2
1639739160000|2021-12-17 11:06:00|43176.6|43156.6|43181.6|43161.6|43181.6|43161.6|43176.6|43156.6|1
1639739170000|2021-12-17 11:06:10|||||||||4
1639739180000|2021-12-17 11:06:20|43179.1|43159.1|43179.1|43159.1|43179.1|43159.1|43179.1|43159.1|2
1639739190000|2021-12-17 11:06:30|43189.1|43169.1|43181.6|43161.6|43189.1|43169.1|43181.6|43161.6|4
1639739200000|2021-12-17 11:06:40|43182.1|43162.1|43184.1|43164.1|43184.1|43164.1|43182.1|43162.1|1
1639739210000|2021-12-17 11:06:50|43186.6|43166.6|43191.6|43171.6|43191.6|43171.6|43184.1|43164.1|0
1639739220000|2021-12-17 11:07:00|43189.1|43169.1|43194.1|43174.1|43194.1|43174.1|43189.1|43169.1|2
1639739230000|2021-12-17 11:07:10|43192.1|43172.1|43192.1|43172.1|43192.1|43172.1|43192.1|43172.1|0
1639739240000|2021-12-17 11:07:20|43191.6|43171.6|43191.6|43171.6|43194.1|43174.1|43191.6|43171.6|0
1639739250000|2021-12-17 11:07:30|43193.6|43173.6|43191.6|43171.6|43194.1|43174.1|43191.6|43171.6|0
1639739260000|2021-12-17 11:07:40|43194.1|43174.1|43194.1|43174.1|43194.1|43174.1|43194.1|43174.1|1
1639739270000|2021-12-17 11:07:50|43191.6|43171.6|43191.6|43171.6|43191.6|43171.6|43191.6|43171.6|4
1639739280000|2021-12-17 11:08:00|||||||||6
1639739290000|2021-12-17 11:08:10|43186.6|43166.6|43186.6|43166.6|43186.6|43166.6|43186.6|43166.6|4
1639739300000|2021-12-17 11:08:20|43184.6|43164.6|43186.6|43166.6|43186.6|43166.6|43184.1|43164.1|1
1639739310000|2021-12-17 11:08:30|43184.1|43164.1|43181.6|43161.6|43184.6|43164.6|43181.6|43161.6|1
1639739320000|2021-12-17 11:08:40|43179.1|43159.1|43179.1|43159.1|43179.1|43159.1|43179.1|43159.1|0
1639739330000|2021-12-17 11:08:50|43181.1|43161.1|43179.6|43159.6|43181.1|43161.1|43179.6|43159.6|0
1639739340000|2021-12-17 11:09:00|43179.1|43159.1|43179.1|43159.1|43181.6|43161.6|43179.1|43159.1|0
1639739350000|2021-12-17 11:09:10|43181.1|43161.1|43184.1|43164.1|43184.1|43164.1|43181.1|43161.1|0
1639739360000|2021-12-17 11:09:20|||||||||1
1639739370000|2021-12-17 11:09:30|||||||||2
1639739380000|2021-12-17 11:09:40|43181.6|43161.6|43172.1|43152.1|43181.6|43161.6|43172.1|43152.1|2
1639739400000|2021-12-17 11:10:00|43174.1|43154.1|43179.1|43159.1|43179.1|43159.1|43174.1|43154.1|2
1639739410000|2021-12-17 11:10:10|43179.6|43159.6|43184.6|43164.6|43184.6|43164.6|43179.6|43159.6|1
1639739430000|2021-12-17 11:10:30|43179.6|43159.6|43179.1|43159.1|43179.6|43159.6|43179.1|43159.1|1
1639739440000|2021-12-17 11:10:40|43177.1|43157.1|43174.6|43154.6|43179.1|43159.1|43174.6|43154.6|0
1639739450000|2021-12-17 11:10:50|43174.1|43154.1|43174.1|43154.1|43174.1|43154.1|43174.1|43154.1|0
1639739460000|2021-12-17 11:11:00|43171.6|43151.6|43164.1|43144.1|43171.6|43151.6|43164.1|43144.1|1
1639739470000|2021-12-17 11:11:10|43162.1|43142.1|43151.6|43131.6|43162.1|43142.1|43149.1|43129.1|9
1639739480000|2021-12-17 11:11:20|43154.1|43134.1|43151.6|43131.6|43154.1|43134.1|43151.6|43131.6|3
1639739490000|2021-12-17 11:11:30|43156.6|43136.6|43154.1|43134.1|43156.6|43136.6|43154.1|43134.1|5
1639739500000|2021-12-17 11:11:40|43156.6|43136.6|43159.1|43139.1|43159.1|43139.1|43156.6|43136.6|2
1639739510000|2021-12-17 11:11:50|43161.6|43141.6|43164.6|43144.6|43164.6|43144.6|43161.6|43141.6|6
1639739520000|2021-12-17 11:12:00|43166.6|43146.6|43161.6|43141.6|43166.6|43146.6|43161.6|43141.6|2
1639739530000|2021-12-17 11:12:10|43164.1|43144.1|43164.6|43144.6|43164.6|43144.6|43164.1|43144.1|1
1639739540000|2021-12-17 11:12:20|43169.6|43149.6|43166.6|43146.6|43169.6|43149.6|43166.6|43146.6|1
1639739560000|2021-12-17 11:12:40|43164.1|43144.1|43164.1|43144.1|43164.1|43144.1|43164.1|43144.1|1
1639739570000|2021-12-17 11:12:50|43159.1|43139.1|43159.1|43139.1|43159.1|43139.1|43159.1|43139.1|0
1639739580000|2021-12-17 11:13:00|43156.1|43136.1|43156.1|43136.1|43156.1|43136.1|43156.1|43136.1|0
1639739590000|2021-12-17 11:13:10|43154.1|43134.1|43156.1|43136.1|43156.1|43136.1|43154.1|43134.1|0
1639739600000|2021-12-17 11:13:20|43154.1|43134.1|43151.6|43131.6|43154.1|43134.1|43151.6|43131.6|0
1639739610000|2021-12-17 11:13:30|43154.1|43134.1|43151.6|43131.6|43154.1|43134.1|43151.6|43131.6|0
1639739620000|2021-12-17 11:13:40|43154.1|43134.1|43154.1|43134.1|43154.1|43134.1|43154.1|43134.1|1
1639739640000|2021-12-17 11:14:00|43151.6|43131.6|43136.6|43116.6|43154.1|43134.1|43136.1|43116.1|11
1639739650000|2021-12-17 11:14:10|43138.6|43118.6|43139.1|43119.1|43139.1|43119.1|43138.6|43118.6|0
1639739660000|2021-12-17 11:14:20|43137.1|43117.1|43134.1|43114.1|43137.1|43117.1|43134.1|43114.1|4
1639739670000|2021-12-17 11:14:30|43133.1|43113.1|43129.1|43109.1|43133.1|43113.1|43129.1|43109.1|1
1639739680000|2021-12-17 11:14:40|43126.6|43106.6|43129.1|43109.1|43129.1|43109.1|43126.6|43106.6|4
1639739690000|2021-12-17 11:14:50|43126.6|43106.6|43124.1|43104.1|43129.1|43109.1|43124.1|43104.1|2
1639739700000|2021-12-17 11:15:00|43129.1|43109.1|43129.1|43109.1|43129.1|43109.1|43129.1|43109.1|1
1639739710000|2021-12-17 11:15:10|43129.6|43109.6|43129.1|43109.1|43129.6|43109.6|43129.1|43109.1|0
1639739730000|2021-12-17 11:15:30|43131.6|43111.6|43134.1|43114.1|43136.1|43116.1|43131.6|43111.6|3
1639739740000|2021-12-17 11:15:40|43132.1|43112.1|43134.1|43114.1|43134.1|43114.1|43131.6|43111.6|2
1639739750000|2021-12-17 11:15:50|43136.6|43116.6|43134.1|43114.1|43136.6|43116.6|43134.1|43114.1|1
1639739760000|2021-12-17 11:16:00|43136.6|43116.6|43138.6|43118.6|43138.6|43118.6|43136.6|43116.6|0
1639739770000|2021-12-17 11:16:10|43139.1|43119.1|43139.1|43119.1|43139.1|43119.1|43139.1|43119.1|0
1639739790000|2021-12-17 11:16:30|43143.6|43123.6|43146.6|43126.6|43146.6|43126.6|43141.6|43121.6|8
1639739810000|2021-12-17 11:16:50|43149.1|43129.1|43144.1|43124.1|43149.1|43129.1|43144.1|43124.1|0
1639739860000|2021-12-17 11:17:40|43142.1|43122.1|43134.1|43114.1|43142.1|43122.1|43134.1|43114.1|3
1639739870000|2021-12-17 11:17:50|43129.1|43109.1|43129.1|43109.1|43129.1|43109.1|43129.1|43109.1|1
1639739890000|2021-12-17 11:18:10|||||||||1
1639739900000|2021-12-17 11:18:20|43134.1|43114.1|43136.6|43116.6|43136.6|43116.6|43134.1|43114.1|3
1639739910000|2021-12-17 11:18:30|43138.6|43118.6|43134.1|43114.1|43139.1|43119.1|43134.1|43114.1|2
1639739920000|2021-12-17 11:18:40|43132.1|43112.1|43126.6|43106.6|43132.1|43112.1|43126.6|43106.6|8
1639739930000|2021-12-17 11:18:50|43124.1|43104.1|43124.1|43104.1|43124.1|43104.1|43124.1|43104.1|1
1639739940000|2021-12-17 11:19:00|43126.6|43106.6|43129.1|43109.1|43129.1|43109.1|43124.1|43104.1|2
1639739960000|2021-12-17 11:19:20|43131.6|43111.6|43131.6|43111.6|43131.6|43111.6|43131.6|43111.6|1
1639739970000|2021-12-17 11:19:30|43129.1|43109.1|43131.1|43111.1|43131.1|43111.1|43129.1|43109.1|1
1639739980000|2021-12-17 11:19:40|43131.6|43111.6|43131.6|43111.6|43131.6|43111.6|43131.6|43111.6|0
1639739990000|2021-12-17 11:19:50|43137.1|43117.1|43137.1|43117.1|43137.1|43117.1|43137.1|43117.1|6
1639740000000|2021-12-17 11:20:00|43139.1|43119.1|43139.1|43119.1|43139.1|43119.1|43139.1|43119.1|1
1639740020000|2021-12-17 11:20:20|43141.1|43121.1|43144.1|43124.1|43144.1|43124.1|43141.1|43121.1|1
1639740030000|2021-12-17 11:20:30|43146.6|43126.6|43149.1|43129.1|43151.1|43131.1|43146.6|43126.6|3
1639740060000|2021-12-17 11:21:00|43151.6|43131.6|43158.6|43138.6|43158.6|43138.6|43151.6|43131.6|4
1639740070000|2021-12-17 11:21:10|43160.6|43140.6|43169.1|43149.1|43169.6|43149.6|43160.6|43140.6|4
1639740090000|2021-12-17 11:21:30|43171.6|43151.6|43179.1|43159.1|43179.1|43159.1|43169.1|43149.1|11
1639740100000|2021-12-17 11:21:40|43176.6|43156.6|43179.1|43159.1|43179.1|43159.1|43174.1|43154.1|6
1639740110000|2021-12-17 11:21:50|43177.1|43157.1|43174.1|43154.1|43177.1|43157.1|43174.1|43154.1|3
1639740120000|2021-12-17 11:22:00|43176.1|43156.1|43179.1|43159.1|43179.1|43159.1|43174.1|43154.1|1
1639740130000|2021-12-17 11:22:10|43181.6|43161.6|43184.6|43164.6|43184.6|43164.6|43181.6|43161.6|2
1639740140000|2021-12-17 11:22:20|43184.1|43164.1|43184.1|43164.1|43186.6|43166.6|43181.6|43161.6|1
1639740150000|2021-12-17 11:22:30|43186.1|43166.1|43186.6|43166.6|43186.6|43166.6|43184.1|43164.1|1
1639740160000|2021-12-17 11:22:40|43184.6|43164.6|43189.1|43169.1|43191.1|43171.1|43184.1|43164.1|4
1639740170000|2021-12-17 11:22:50|43187.1|43167.1|43186.6|43166.6|43187.1|43167.1|43186.6|43166.6|0
1639740180000|2021-12-17 11:23:00|||||||||2
1639740190000|2021-12-17 11:23:10|43189.1|43169.1|43189.1|43169.1|43189.1|43169.1|43189.1|43169.1|0
1639740200000|2021-12-17 11:23:20|43187.1|43167.1|43186.6|43166.6|43187.1|43167.1|43184.1|43164.1|2
1639740210000|2021-12-17 11:23:30|43188.6|43168.6|43189.1|43169.1|43189.1|43169.1|43188.6|43168.6|7
1639740220000|2021-12-17 11:23:40|43187.1|43167.1|43184.1|43164.1|43189.1|43169.1|43184.1|43164.1|2
1639740240000|2021-12-17 11:24:00|43186.1|43166.1|43189.1|43169.1|43189.1|43169.1|43184.1|43164.1|0
1639740250000|2021-12-17 11:24:10|43186.6|43166.6|43189.1|43169.1|43189.1|43169.1|43186.6|43166.6|2
1639740290000|2021-12-17 11:24:50|43191.1|43171.1|43191.6|43171.6|43191.6|43171.6|43186.6|43166.6|0
1639740300000|2021-12-17 11:25:00|43189.6|43169.6|43191.1|43171.1|43191.6|43171.6|43189.1|43169.1|1
1639740310000|2021-12-17 11:25:10|43191.6|43171.6|43191.6|43171.6|43191.6|43171.6|43189.6|43169.6|1
1639740320000|2021-12-17 11:25:20|43196.6|43176.6|43201.6|43181.6|43201.6|43181.6|43196.6|43176.6|3
1639740330000|2021-12-17 11:25:30|43203.6|43183.6|43211.6|43191.6|43211.6|43191.6|43203.6|43183.6|3
1639740340000|2021-12-17 11:25:40|43213.6|43193.6|43214.1|43194.1|43216.1|43196.1|43211.6|43191.6|4
1639740350000|2021-12-17 11:25:50|43219.1|43199.1|43214.1|43194.1|43219.1|43199.1|43214.1|43194.1|0
1639740370000|2021-12-17 11:26:10|43214.6|43194.6|43216.6|43196.6|43216.6|43196.6|43214.1|43194.1|1
1639740380000|2021-12-17 11:26:20|43219.1|43199.1|43219.1|43199.1|43219.1|43199.1|43219.1|43199.1|4
1639740390000|2021-12-17 11:26:30|43221.6|43201.6|43219.1|43199.1|43221.6|43201.6|43219.1|43199.1|2
1639740400000|2021-12-17 11:26:40|43217.1|43197.1|43214.6|43194.6|43219.1|43199.1|43214.6|43194.6|1
1639740410000|2021-12-17 11:26:50|43216.6|43196.6|43216.6|43196.6|43216.6|43196.6|43216.6|43196.6|0
1639740420000|2021-12-17 11:27:00|43214.1|43194.1|43216.6|43196.6|43216.6|43196.6|43214.1|43194.1|0
1639740430000|2021-12-17 11:27:10|43211.6|43191.6|43211.6|43191.6|43211.6|43191.6|43211.6|43191.6|2
1639740440000|2021-12-17 11:27:20|43214.1|43194.1|43216.6|43196.6|43216.6|43196.6|43214.1|43194.1|2
1639740450000|2021-12-17 11:27:30|43214.1|43194.1|43214.1|43194.1|43214.1|43194.1|43214.1|43194.1|1
1639740460000|2021-12-17 11:27:40|43216.6|43196.6|43214.1|43194.1|43216.6|43196.6|43214.1|43194.1|7
1639740470000|2021-12-17 11:27:50|||||||||1
1639740480000|2021-12-17 11:28:00|43216.1|43196.1|43219.1|43199.1|43219.1|43199.1|43216.1|43196.1|1
1639740490000|2021-12-17 11:28:10|43218.6|43198.6|43219.1|43199.1|43219.1|43199.1|43218.6|43198.6|1
1639740500000|2021-12-17 11:28:20|43221.6|43201.6|43219.1|43199.1|43224.1|43204.1|43219.1|43199.1|6
1639740510000|2021-12-17 11:28:30|43216.6|43196.6|43219.1|43199.1|43219.1|43199.1|43216.6|43196.6|1
1639740540000|2021-12-17 11:29:00|43221.6|43201.6|43221.6|43201.6|43223.6|43203.6|43221.6|43201.6|2
1639740550000|2021-12-17 11:29:10|43219.6|43199.6|43211.6|43191.6|43219.6|43199.6|43211.6|43191.6|1
1639740560000|2021-12-17 11:29:20|43209.6|43189.6|43209.1|43189.1|43209.6|43189.6|43209.1|43189.1|0
1639740570000|2021-12-17 11:29:30|43207.1|43187.1|43207.1|43187.1|43207.1|43187.1|43207.1|43187.1|1
1639740580000|2021-12-17 11:29:40|43205.1|43185.1|43202.1|43182.1|43205.1|43185.1|43202.1|43182.1|1
1639740590000|2021-12-17 11:29:50|43204.1|43184.1|43208.6|43188.6|43208.6|43188.6|43204.1|43184.1|1
1639740600000|2021-12-17 11:30:00|43211.1|43191.1|43219.1|43199.1|43219.1|43199.1|43211.1|43191.1|2
1639740610000|2021-12-17 11:30:10|43217.1|43197.1|43211.6|43191.6|43217.1|43197.1|43211.6|43191.6|4
1639740620000|2021-12-17 11:30:20|43214.1|43194.1|43214.1|43194.1|43219.1|43199.1|43214.1|43194.1|2
1639740630000|2021-12-17 11:30:30|43216.1|43196.1|43216.6|43196.6|43216.6|43196.6|43216.1|43196.1|1
1639740640000|2021-12-17 11:30:40|43219.1|43199.1|43219.1|43199.1|43219.1|43199.1|43216.6|43196.6|2
1639740650000|2021-12-17 11:30:50|43214.1|43194.1|43214.1|43194.1|43214.1|43194.1|43214.1|43194.1|4
1639740660000|2021-12-17 11:31:00|||||||||3
1639740680000|2021-12-17 11:31:20|43212.1|43192.1|43214.1|43194.1|43214.1|43194.1|43212.1|43192.1|0
1639740690000|2021-12-17 11:31:30|43212.1|43192.1|43214.1|43194.1|43216.1|43196.1|43212.1|43192.1|1
1639740710000|2021-12-17 11:31:50|43212.1|43192.1|43214.1|43194.1|43214.1|43194.1|43211.6|43191.6|0
1639740730000|2021-12-17 11:32:10|43211.6|43191.6|43211.1|43191.1|43211.6|43191.6|43211.1|43191.1|1
1639740740000|2021-12-17 11:32:20|||||||||1
1639740750000|2021-12-17 11:32:30|43209.1|43189.1|43211.1|43191.1|43211.1|43191.1|43208.6|43188.6|0
1639740760000|2021-12-17 11:32:40|43209.1|43189.1|43206.6|43186.6|43209.1|43189.1|43206.6|43186.6|2
1639740770000|2021-12-17 11:32:50|43204.6|43184.6|43206.6|43186.6|43206.6|43186.6|43204.1|43184.1|0
1639740790000|2021-12-17 11:33:10|43208.6|43188.6|43208.6|43188.6|43208.6|43188.6|43208.6|43188.6|2
1639740810000|2021-12-17 11:33:30|43206.6|43186.6|43209.1|43189.1|43209.1|43189.1|43206.6|43186.6|3
1639740820000|2021-12-17 11:33:40|43211.1|43191.1|43211.6|43191.6|43211.6|43191.6|43211.1|43191.1|0
1639740840000|2021-12-17 11:34:00|43214.1|43194.1|43216.6|43196.6|43216.6|43196.6|43214.1|43194.1|3
1639740850000|2021-12-17 11:34:10|43219.1|43199.1|43221.1|43201.1|43221.1|43201.1|43217.1|43197.1|0
1639740860000|2021-12-17 11:34:20|43217.1|43197.1|43216.6|43196.6|43219.1|43199.1|43216.6|43196.6|1
1639740870000|2021-12-17 11:34:30|||||||||1
1639740880000|2021-12-17 11:34:40|43214.1|43194.1|43214.1|43194.1|43214.1|43194.1|43214.1|43194.1|1
1639740890000|2021-12-17 11:34:50|43216.6|43196.6|43209.6|43189.6|43219.1|43199.1|43209.6|43189.6|20
1639740900000|2021-12-17 11:35:00|43212.1|43192.1|43210.1|43190.1|43212.1|43192.1|43209.6|43189.6|1
1639740910000|2021-12-17 11:35:10|43208.1|43188.1|43210.1|43190.1|43210.1|43190.1|43207.6|43187.6|0
1639740920000|2021-12-17 11:35:20|43215.1|43195.1|43215.1|43195.1|43215.1|43195.1|43215.1|43195.1|5
1639740940000|2021-12-17 11:35:40|||||||||1
1639740950000|2021-12-17 11:35:50|43213.1|43193.1|43212.6|43192.6|43213.1|43193.1|43212.6|43192.6|0
1639740960000|2021-12-17 11:36:00|43210.6|43190.6|43210.6|43190.6|43210.6|43190.6|43210.6|43190.6|1
1639740990000|2021-12-17 11:36:30|43212.6|43192.6|43212.6|43192.6|43212.6|43192.6|43212.6|43192.6|1
1639741000000|2021-12-17 11:36:40|43210.1|43190.1|43212.6|43192.6|43212.6|43192.6|43210.1|43190.1|1
1639741020000|2021-12-17 11:37:00|||||||||1
1639741040000|2021-12-17 11:37:20|43215.1|43195.1|43220.1|43200.1|43220.1|43200.1|43215.1|43195.1|3
1639741050000|2021-12-17 11:37:30|43215.1|43195.1|43215.1|43195.1|43215.1|43195.1|43210.1|43190.1|3
1639741060000|2021-12-17 11:37:40|43212.6|43192.6|43212.6|43192.6|43212.6|43192.6|43212.6|43192.6|0
1639741070000|2021-12-17 11:37:50|43215.1|43195.1|43215.6|43195.6|43215.6|43195.6|43215.1|43195.1|2
1639741080000|2021-12-17 11:38:00|43216.1|43196.1|43222.6|43202.6|43222.6|43202.6|43215.6|43195.6|1
1639741090000|2021-12-17 11:38:10|43220.1|43200.1|43220.1|43200.1|43222.6|43202.6|43220.1|43200.1|1
1639741100000|2021-12-17 11:38:20|43217.6|43197.6|43217.6|43197.6|43220.1|43200.1|43217.6|43197.6|0
1639741110000|2021-12-17 11:38:30|43220.1|43200.1|43222.6|43202.6|43222.6|43202.6|43220.1|43200.1|0
1639741120000|2021-12-17 11:38:40|43217.6|43197.6|43217.6|43197.6|43217.6|43197.6|43217.6|43197.6|3
1639741130000|2021-12-17 11:38:50|43222.1|43202.1|43222.6|43202.6|43222.6|43202.6|43222.1|43202.1|0
1639741140000|2021-12-17 11:39:00|43225.1|43205.1|43225.1|43205.1|43225.1|43205.1|43222.6|43202.6|2
1639741170000|2021-12-17 11:39:30|43227.6|43207.6|43227.6|43207.6|43227.6|43207.6|43227.6|43207.6|3
1639741190000|2021-12-17 11:39:50|||||||||3
1639741200000|2021-12-17 11:40:00|43229.6|43209.6|43230.6|43210.6|43234.1|43214.1|43229.6|43209.6|9
1639741210000|2021-12-17 11:40:10|43227.6|43207.6|43227.6|43207.6|43227.6|43207.6|43227.6|43207.6|1
1639741220000|2021-12-17 11:40:20|43225.6|43205.6|43225.6|43205.6|43225.6|43205.6|43225.6|43205.6|1
1639741230000|2021-12-17 11:40:30|43223.1|43203.1|43223.1|43203.1|43223.1|43203.1|43223.1|43203.1|1
1639741250000|2021-12-17 11:40:50|43222.6|43202.6|43222.6|43202.6|43222.6|43202.6|43222.6|43202.6|0
1639741260000|2021-12-17 11:41:00|43220.6|43200.6|43222.6|43202.6|43222.6|43202.6|43220.6|43200.6|2
1639741270000|2021-12-17 11:41:10|||||||||1
1639741280000|2021-12-17 11:41:20|43225.1|43205.1|43230.1|43210.1|43230.1|43210.1|43225.1|43205.1|4
1639741290000|2021-12-17 11:41:30|43232.1|43212.1|43232.1|43212.1|43232.1|43212.1|43232.1|43212.1|0
1639741300000|2021-12-17 11:41:40|43234.1|43214.1|43234.1|43214.1|43234.1|43214.1|43234.1|43214.1|1
1639741310000|2021-12-17 11:41:50|43232.1|43212.1|43225.6|43205.6|43232.6|43212.6|43223.1|43203.1|9
1639741320000|2021-12-17 11:42:00|43223.1|43203.1|43217.6|43197.6|43223.1|43203.1|43215.6|43195.6|2
1639741330000|2021-12-17 11:42:10|43215.6|43195.6|43215.1|43195.1|43217.1|43197.1|43212.6|43192.6|1
1639741340000|2021-12-17 11:42:20|43213.1|43193.1|43215.1|43195.1|43215.1|43195.1|43212.6|43192.6|0
1639741350000|2021-12-17 11:42:30|43213.1|43193.1|43212.6|43192.6|43213.1|43193.1|43212.6|43192.6|0
1639741360000|2021-12-17 11:42:40|43215.1|43195.1|43212.1|43192.1|43215.1|43195.1|43212.1|43192.1|2
1639741370000|2021-12-17 11:42:50|43214.1|43194.1|43214.1|43194.1|43214.1|43194.1|43214.1|43194.1|1
1639741380000|2021-12-17 11:43:00|43214.6|43194.6|43214.6|43194.6|43214.6|43194.6|43214.6|43194.6|0
1639741390000|2021-12-17 11:43:10|43214.1|43194.1|43219.1|43199.1|43219.1|43199.1|43214.1|43194.1|5
1639741400000|2021-12-17 11:43:20|43219.6|43199.6|43221.6|43201.6|43221.6|43201.6|43219.6|43199.6|2
1639741420000|2021-12-17 11:43:40|43224.1|43204.1|43229.1|43209.1|43229.1|43209.1|43224.1|43204.1|0
1639741430000|2021-12-17 11:43:50|43231.1|43211.1|43231.6|43211.6|43231.6|43211.6|43231.1|43211.1|3
1639741440000|2021-12-17 11:44:00|43234.1|43214.1|43234.1|43214.1|43236.6|43216.6|43234.1|43214.1|7
1639741450000|2021-12-17 11:44:10|43236.6|43216.6|43234.1|43214.1|43236.6|43216.6|43234.1|43214.1|2
1639741460000|2021-12-17 11:44:20|43234.6|43214.6|43234.1|43214.1|43234.6|43214.6|43234.1|43214.1|1
1639741470000|2021-12-17 11:44:30|43236.6|43216.6|43236.1|43216.1|43236.6|43216.6|43234.1|43214.1|6
1639741480000|2021-12-17 11:44:40|43236.6|43216.6|43239.1|43219.1|43239.1|43219.1|43236.6|43216.6|0
1639741490000|2021-12-17 11:44:50|43236.6|43216.6|43236.6|43216.6|43238.6|43218.6|43236.6|43216.6|0
1639741500000|2021-12-17 11:45:00|43239.1|43219.1|43238.6|43218.6|43239.1|43219.1|43236.6|43216.6|4
1639741510000|2021-12-17 11:45:10|43236.6|43216.6|43238.6|43218.6|43238.6|43218.6|43236.6|43216.6|0
1639741520000|2021-12-17 11:45:20|||||||||1
1639741560000|2021-12-17 11:46:00|43236.6|43216.6|43233.6|43213.6|43236.6|43216.6|43231.6|43211.6|5
1639741570000|2021-12-17 11:46:10|43234.1|43214.1|43236.6|43216.6|43236.6|43216.6|43234.1|43214.1|0
1639741600000|2021-12-17 11:46:40|||||||||2
1639741620000|2021-12-17 11:47:00|43239.1|43219.1|43239.1|43219.1|43239.1|43219.1|43239.1|43219.1|0
1639741630000|2021-12-17 11:47:10|43237.1|43217.1|43236.6|43216.6|43239.1|43219.1|43236.6|43216.6|0
1639741640000|2021-12-17 11:47:20|43238.6|43218.6|43239.1|43219.1|43239.1|43219.1|43236.6|43216.6|7
1639741650000|2021-12-17 11:47:30|43234.1|43214.1|43234.1|43214.1|43234.1|43214.1|43234.1|43214.1|5
1639741660000|2021-12-17 11:47:40|43231.6|43211.6|43228.6|43208.6|43234.1|43214.1|43228.6|43208.6|0
1639741670000|2021-12-17 11:47:50|43226.6|43206.6|43229.1|43209.1|43229.1|43209.1|43226.6|43206.6|0
1639741680000|2021-12-17 11:48:00|43231.6|43211.6|43231.6|43211.6|43231.6|43211.6|43231.6|43211.6|0
1639741690000|2021-12-17 11:48:10|43226.6|43206.6|43219.1|43199.1|43226.6|43206.6|43219.1|43199.1|4
1639741700000|2021-12-17 11:48:20|43224.1|43204.1|43221.6|43201.6|43224.6|43204.6|43221.6|43201.6|3
1639741710000|2021-12-17 11:48:30|43224.1|43204.1|43221.6|43201.6|43224.1|43204.1|43221.6|43201.6|3
1639741730000|2021-12-17 11:48:50|43219.1|43199.1|43219.1|43199.1|43219.1|43199.1|43219.1|43199.1|3
1639741740000|2021-12-17 11:49:00|43221.1|43201.1|43221.6|43201.6|43224.1|43204.1|43221.1|43201.1|5
1639741760000|2021-12-17 11:49:20|43224.1|43204.1|43229.1|43209.1|43229.1|43209.1|43224.1|43204.1|4
1639741770000|2021-12-17 11:49:30|43226.6|43206.6|43226.6|43206.6|43226.6|43206.6|43226.6|43206.6|0
1639741780000|2021-12-17 11:49:40|43229.1|43209.1|43229.1|43209.1|43229.1|43209.1|43229.1|43209.1|0
1639741790000|2021-12-17 11:49:50|43231.6|43211.6|43231.6|43211.6|43231.6|43211.6|43231.6|43211.6|0
1639741800000|2021-12-17 11:50:00|43229.6|43209.6|43231.6|43211.6|43231.6|43211.6|43229.1|43209.1|2
1639741830000|2021-12-17 11:50:30|43234.1|43214.1|43229.6|43209.6|43234.1|43214.1|43229.6|43209.6|1
1639741840000|2021-12-17 11:50:40|43229.1|43209.1|43231.6|43211.6|43231.6|43211.6|43229.1|43209.1|0
1639741850000|2021-12-17 11:50:50|43234.1|43214.1|43233.6|43213.6|43234.1|43214.1|43231.6|43211.6|3
1639741860000|2021-12-17 11:51:00|43234.1|43214.1|43234.1|43214.1|43234.1|43214.1|43234.1|43214.1|1
1639741870000|2021-12-17 11:51:10|43236.1|43216.1|43234.1|43214.1|43236.6|43216.6|43234.1|43214.1|2
1639741880000|2021-12-17 11:51:20|43236.1|43216.1|43234.1|43214.1|43236.1|43216.1|43234.1|43214.1|0
1639741890000|2021-12-17 11:51:30|43232.1|43212.1|43231.6|43211.6|43232.1|43212.1|43229.6|43209.6|1
1639741900000|2021-12-17 11:51:40|43229.1|43209.1|43229.1|43209.1|43229.1|43209.1|43229.1|43209.1|1
1639741920000|2021-12-17 11:52:00|43231.1|43211.1|43229.6|43209.6|43231.6|43211.6|43229.1|43209.1|3
1639741930000|2021-12-17 11:52:10|43229.1|43209.1|43229.1|43209.1|43229.1|43209.1|43229.1|43209.1|0
1639741950000|2021-12-17 11:52:30|43231.1|43211.1|43231.6|43211.6|43231.6|43211.6|43231.1|43211.1|0
1639741960000|2021-12-17 11:52:40|||||||||1
1639741970000|2021-12-17 11:52:50|43234.1|43214.1|43234.1|43214.1|43234.1|43214.1|43234.1|43214.1|4
1639742000000|2021-12-17 11:53:20|||||||||1
1639742020000|2021-12-17 11:53:40|43236.6|43216.6|43234.1|43214.1|43236.6|43216.6|43234.1|43214.1|1
1639742030000|2021-12-17 11:53:50|43236.1|43216.1|43236.6|43216.6|43236.6|43216.6|43234.1|43214.1|3
1639742040000|2021-12-17 11:54:00|||||||||3
1639742050000|2021-12-17 11:54:10|43234.1|43214.1|43234.1|43214.1|43234.1|43214.1|43234.1|43214.1|3
1639742070000|2021-12-17 11:54:30|43236.1|43216.1|43229.1|43209.1|43236.6|43216.6|43229.1|43209.1|7
1639742080000|2021-12-17 11:54:40|||||||||1
1639742090000|2021-12-17 11:54:50|43226.6|43206.6|43231.6|43211.6|43231.6|43211.6|43226.6|43206.6|3
1639742110000|2021-12-17 11:55:10|43234.1|43214.1|43231.6|43211.6|43234.1|43214.1|43231.6|43211.6|1
1639742120000|2021-12-17 11:55:20|43229.6|43209.6|43229.6|43209.6|43229.6|43209.6|43229.6|43209.6|1
1639742130000|2021-12-17 11:55:30|43229.1|43209.1|43231.6|43211.6|43231.6|43211.6|43229.1|43209.1|0
1639742140000|2021-12-17 11:55:40|43234.1|43214.1|43234.1|43214.1|43234.1|43214.1|43231.6|43211.6|3
1639742170000|2021-12-17 11:56:10|43236.1|43216.1|43234.1|43214.1|43236.1|43216.1|43234.1|43214.1|1
1639742180000|2021-12-17 11:56:20|43236.1|43216.1|43236.6|43216.6|43236.6|43216.6|43236.1|43216.1|0
1639742190000|2021-12-17 11:56:30|43239.1|43219.1|43239.1|43219.1|43239.1|43219.1|43239.1|43219.1|2
1639742210000|2021-12-17 11:56:50|43237.1|43217.1|43236.6|43216.6|43237.1|43217.1|43236.6|43216.6|0
1639742220000|2021-12-17 11:57:00|43239.1|43219.1|43241.6|43221.6|43241.6|43221.6|43236.6|43216.6|1
1639742230000|2021-12-17 11:57:10|||||||||9
1639742240000|2021-12-17 11:57:20|43244.1|43224.1|43244.1|43224.1|43246.1|43226.1|43243.6|43223.6|4
1639742250000|2021-12-17 11:57:30|43241.6|43221.6|43234.6|43214.6|43241.6|43221.6|43234.6|43214.6|3
1639742270000|2021-12-17 11:57:50|43232.1|43212.1|43228.6|43208.6|43232.1|43212.1|43228.6|43208.6|2
1639742280000|2021-12-17 11:58:00|43226.1|43206.1|43229.1|43209.1|43229.1|43209.1|43226.1|43206.1|2
1639742300000|2021-12-17 11:58:20|43226.6|43206.6|43229.1|43209.1|43229.1|43209.1|43226.6|43206.6|4
1639742310000|2021-12-17 11:58:30|43227.1|43207.1|43226.6|43206.6|43227.1|43207.1|43226.6|43206.6|0
1639742320000|2021-12-17 11:58:40|43229.1|43209.1|43229.1|43209.1|43229.1|43209.1|43229.1|43209.1|3
1639742340000|2021-12-17 11:59:00|43231.6|43211.6|43236.6|43216.6|43236.6|43216.6|43231.6|43211.6|2
1639742350000|2021-12-17 11:59:10|43239.1|43219.1|43236.6|43216.6|43239.1|43219.1|43236.6|43216.6|0
1639742360000|2021-12-17 11:59:20|43239.1|43219.1|43241.6|43221.6|43241.6|43221.6|43239.1|43219.1|0
1639742370000|2021-12-17 11:59:30|43244.1|43224.1|43244.1|43224.1|43244.1|43224.1|43244.1|43224.1|1
1639742380000|2021-12-17 11:59:40|||||||||1
1639742390000|2021-12-17 11:59:50|43242.1|43222.1|43251.6|43231.6|43251.6|43231.6|43242.1|43222.1|6
1639742400000|2021-12-17 12:00:00|43259.1|43239.1|43286.6|43266.6|43286.6|43266.6|43259.1|43239.1|23
1639742410000|2021-12-17 12:00:10|43293.6|43273.6|43291.6|43271.6|43296.6|43276.6|43289.1|43269.1|45
1639742420000|2021-12-17 12:00:20|43289.1|43269.1|43284.1|43264.1|43289.1|43269.1|43279.1|43259.1|22
1639742430000|2021-12-17 12:00:30|43281.6|43261.6|43284.1|43264.1|43284.1|43264.1|43281.6|43261.6|6
1639742440000|2021-12-17 12:00:40|43286.1|43266.1|43276.6|43256.6|43286.1|43266.1|43276.6|43256.6|3
1639742450000|2021-12-17 12:00:50|43267.6|43247.6|43269.6|43249.6|43269.6|43249.6|43267.6|43247.6|6
1639742460000|2021-12-17 12:01:00|43269.1|43249.1|43266.6|43246.6|43269.1|43249.1|43266.6|43246.6|3
1639742470000|2021-12-17 12:01:10|43264.6|43244.6|43263.6|43243.6|43264.6|43244.6|43262.1|43242.1|2
1639742480000|2021-12-17 12:01:20|43264.1|43244.1|43264.1|43244.1|43266.6|43246.6|43264.1|43244.1|1
1639742490000|2021-12-17 12:01:30|43262.1|43242.1|43266.1|43246.1|43266.1|43246.1|43261.6|43241.6|1
1639742500000|2021-12-17 12:01:40|43266.6|43246.6|43264.1|43244.1|43266.6|43246.6|43264.1|43244.1|0
1639742510000|2021-12-17 12:01:50|||||||||21
1639742520000|2021-12-17 12:02:00|43266.1|43246.1|43266.6|43246.6|43266.6|43246.6|43266.1|43246.1|0
1639742540000|2021-12-17 12:02:20|||||||||3
1639742560000|2021-12-17 12:02:40|43264.1|43244.1|43261.6|43241.6|43264.1|43244.1|43261.6|43241.6|11
1639742570000|2021-12-17 12:02:50|43262.1|43242.1|43261.6|43241.6|43264.1|43244.1|43261.6|43241.6|2
1639742580000|2021-12-17 12:03:00|43259.6|43239.6|43249.1|43229.1|43259.6|43239.6|43249.1|43229.1|5
1639742600000|2021-12-17 12:03:20|43251.6|43231.6|43254.1|43234.1|43254.1|43234.1|43251.6|43231.6|8
1639742610000|2021-12-17 12:03:30|43261.1|43241.1|43274.1|43254.1|43274.1|43254.1|43261.1|43241.1|9
1639742620000|2021-12-17 12:03:40|||||||||2
1639742630000|2021-12-17 12:03:50|43278|43258|43279.1|43259.1|43279.1|43259.1|43276.1|43256.1|1
1639742640000|2021-12-17 12:04:00|43281.6|43261.6|43281.6|43261.6|43281.6|43261.6|43281.6|43261.6|0
1639742650000|2021-12-17 12:04:10|43279.1|43259.1|43276.6|43256.6|43279.1|43259.1|43276.6|43256.6|3
1639742660000|2021-12-17 12:04:20|43279.1|43259.1|43279.1|43259.1|43279.1|43259.1|43279.1|43259.1|2
1639742670000|2021-12-17 12:04:30|43276.6|43256.6|43276.1|43256.1|43276.6|43256.6|43276.1|43256.1|4
1639742680000|2021-12-17 12:04:40|43276|43256|43276|43256|43276|43256|43276|43256|0
1639742690000|2021-12-17 12:04:50|43273.5|43253.5|43269.1|43249.1|43273.5|43253.5|43269.1|43249.1|0
1639742700000|2021-12-17 12:05:00|43268.5|43248.5|43261.6|43241.6|43268.5|43248.5|43261.6|43241.6|1
1639742720000|2021-12-17 12:05:20|43259.1|43239.1|43259.1|43239.1|43259.1|43239.1|43259.1|43239.1|1
1639742730000|2021-12-17 12:05:30|||||||||1
1639742740000|2021-12-17 12:05:40|43256.6|43236.6|43256.6|43236.6|43256.6|43236.6|43256.6|43236.6|2
1639742770000|2021-12-17 12:06:10|43254.1|43234.1|43246.6|43226.6|43254.1|43234.1|43246.6|43226.6|2
1639742780000|2021-12-17 12:06:20|43249.1|43229.1|43246.6|43226.6|43249.1|43229.1|43246.6|43226.6|2
1639742790000|2021-12-17 12:06:30|43244.1|43224.1|43244.1|43224.1|43244.1|43224.1|43244.1|43224.1|1
1639742800000|2021-12-17 12:06:40|43246.6|43226.6|43244.1|43224.1|43246.6|43226.6|43244.1|43224.1|0
1639742820000|2021-12-17 12:07:00|43238.5|43218.5|43236|43216|43238.5|43218.5|43236|43216|6
1639742830000|2021-12-17 12:07:10|43236.6|43216.6|43236.6|43216.6|43236.6|43216.6|43236.6|43216.6|1
1639742840000|2021-12-17 12:07:20|43239.1|43219.1|43246.6|43226.6|43246.6|43226.6|43239.1|43219.1|4
1639742860000|2021-12-17 12:07:40|||||||||1
1639742870000|2021-12-17 12:07:50|||||||||1
1639742880000|2021-12-17 12:08:00|43244.1|43224.1|43242.1|43222.1|43244.1|43224.1|43242.1|43222.1|1
1639742890000|2021-12-17 12:08:10|43237.1|43217.1|43237.1|43217.1|43237.1|43217.1|43237.1|43217.1|1
1639742900000|2021-12-17 12:08:20|43234.6|43214.6|43234.6|43214.6|43234.6|43214.6|43234.6|43214.6|0
1639742920000|2021-12-17 12:08:40|43234.1|43214.1|43234.1|43214.1|43234.1|43214.1|43234.1|43214.1|1
1639742930000|2021-12-17 12:08:50|43221.6|43201.6|43221.6|43201.6|43224.1|43204.1|43221.6|43201.6|4
1639742940000|2021-12-17 12:09:00|43224.1|43204.1|43223.5|43203.5|43224.1|43204.1|43221.6|43201.6|3
1639742950000|2021-12-17 12:09:10|43224.1|43204.1|43226.6|43206.6|43226.6|43206.6|43224.1|43204.1|0
1639742960000|2021-12-17 12:09:20|43226|43206|43224.1|43204.1|43226|43206|43224.1|43204.1|2
1639742970000|2021-12-17 12:09:30|43226.6|43206.6|43221.6|43201.6|43226.6|43206.6|43221.6|43201.6|1
1639742980000|2021-12-17 12:09:40|||||||||2
1639742990000|2021-12-17 12:09:50|43222.1|43202.1|43226.6|43206.6|43229.1|43209.1|43222.1|43202.1|4
1639743000000|2021-12-17 12:10:00|43229.1|43209.1|43226.6|43206.6|43231|43211|43226.6|43206.6|1
1639743010000|2021-12-17 12:10:10|43229.1|43209.1|43231|43211|43231|43211|43229.1|43209.1|1
1639743020000|2021-12-17 12:10:20|43229.1|43209.1|43231.6|43211.6|43231.6|43211.6|43229.1|43209.1|0
1639743030000|2021-12-17 12:10:30|43229.6|43209.6|43229.1|43209.1|43229.6|43209.6|43229.1|43209.1|0
1639743040000|2021-12-17 12:10:40|43231.6|43211.6|43234.1|43214.1|43234.1|43214.1|43231.6|43211.6|2
1639743080000|2021-12-17 12:11:20|43234.6|43214.6|43236.6|43216.6|43236.6|43216.6|43234.1|43214.1|3
1639743090000|2021-12-17 12:11:30|||||||||1
1639743100000|2021-12-17 12:11:40|43234.1|43214.1|43234.1|43214.1|43234.1|43214.1|43234.1|43214.1|0
1639743110000|2021-12-17 12:11:50|43231.6|43211.6|43231.6|43211.6|43231.6|43211.6|43231.6|43211.6|0
1639743120000|2021-12-17 12:12:00|43229.6|43209.6|43226.6|43206.6|43229.6|43209.6|43226.6|43206.6|3
1639743130000|2021-12-17 12:12:10|43224.1|43204.1|43224.1|43204.1|43224.1|43204.1|43224.1|43204.1|2
1639743140000|2021-12-17 12:12:20|43221.6|43201.6|43219.1|43199.1|43221.6|43201.6|43219.1|43199.1|4
1639743150000|2021-12-17 12:12:30|43217.1|43197.1|43219.1|43199.1|43219.1|43199.1|43217.1|43197.1|3
1639743160000|2021-12-17 12:12:40|43221|43201|43216.6|43196.6|43221|43201|43216.6|43196.6|4
1639743170000|2021-12-17 12:12:50|43211.6|43191.6|43211.6|43191.6|43211.6|43191.6|43211.6|43191.6|4
1639743180000|2021-12-17 12:13:00|43214.1|43194.1|43214.1|43194.1|43216.6|43196.6|43214.1|43194.1|2
1639743190000|2021-12-17 12:13:10|43216.6|43196.6|43214.1|43194.1|43216.6|43196.6|43214.1|43194.1|1
1639743210000|2021-12-17 12:13:30|43211.6|43191.6|43211.6|43191.6|43211.6|43191.6|43211.6|43191.6|2
1639743220000|2021-12-17 12:13:40|43209.1|43189.1|43209.1|43189.1|43209.1|43189.1|43209.1|43189.1|11
1639743230000|2021-12-17 12:13:50|43211|43191|43211.6|43191.6|43211.6|43191.6|43209.1|43189.1|1
1639743240000|2021-12-17 12:14:00|43214.1|43194.1|43217.1|43197.1|43217.1|43197.1|43209.1|43189.1|5
1639743250000|2021-12-17 12:14:10|43219.6|43199.6|43219.6|43199.6|43222.1|43202.1|43219.6|43199.6|2
1639743260000|2021-12-17 12:14:20|43219.1|43199.1|43219.1|43199.1|43219.1|43199.1|43219.1|43199.1|8
1639743270000|2021-12-17 12:14:30|43216.6|43196.6|43219.1|43199.1|43221.6|43201.6|43216.6|43196.6|3
1639743280000|2021-12-17 12:14:40|43219.6|43199.6|43221.6|43201.6|43221.6|43201.6|43219.6|43199.6|5
1639743300000|2021-12-17 12:15:00|43221|43201|43214.1|43194.1|43221|43201|43214.1|43194.1|0
1639743310000|2021-12-17 12:15:10|43216.6|43196.6|43216.6|43196.6|43216.6|43196.6|43214.1|43194.1|2
1639743320000|2021-12-17 12:15:20|43214.6|43194.6|43214.6|43194.6|43214.6|43194.6|43214.6|43194.6|1
1639743330000|2021-12-17 12:15:30|43214.1|43194.1|43217.1|43197.1|43217.1|43197.1|43214.1|43194.1|2
1639743340000|2021-12-17 12:15:40|43214.1|43194.1|43214.1|43194.1|43214.1|43194.1|43214.1|43194.1|2
1639743350000|2021-12-17 12:15:50|43216|43196|43214.1|43194.1|43216|43196|43214.1|43194.1|1
1639743360000|2021-12-17 12:16:00|43219.1|43199.1|43219.1|43199.1|43221|43201|43219.1|43199.1|1
1639743370000|2021-12-17 12:16:10|43219.6|43199.6|43219.6|43199.6|43219.6|43199.6|43219.6|43199.6|6
1639743390000|2021-12-17 12:16:30|43219.1|43199.1|43219.1|43199.1|43219.1|43199.1|43219.1|43199.1|1
1639743400000|2021-12-17 12:16:40|43224.1|43204.1|43224.1|43204.1|43224.1|43204.1|43224.1|43204.1|1
1639743410000|2021-12-17 12:16:50|43221.6|43201.6|43221.6|43201.6|43221.6|43201.6|43219.1|43199.1|0
1639743420000|2021-12-17 12:17:00|43219.1|43199.1|43226.6|43206.6|43226.6|43206.6|43219.1|43199.1|4
1639743430000|2021-12-17 12:17:10|43228.5|43208.5|43226.6|43206.6|43228.5|43208.5|43226.6|43206.6|0
1639743440000|2021-12-17 12:17:20|||||||||1
1639743460000|2021-12-17 12:17:40|||||||||2
1639743490000|2021-12-17 12:18:10|43224.1|43204.1|43219.6|43199.6|43224.1|43204.1|43219.6|43199.6|2
1639743560000|2021-12-17 12:19:20|43217.6|43197.6|43221.6|43201.6|43221.6|43201.6|43217.1|43197.1|5
1639743570000|2021-12-17 12:19:30|43224.1|43204.1|43231.6|43211.6|43231.6|43211.6|43224.1|43204.1|1
1639743580000|2021-12-17 12:19:40|43234.1|43214.1|43234.1|43214.1|43234.1|43214.1|43234.1|43214.1|0
1639743600000|2021-12-17 12:20:00|43236|43216|43234.6|43214.6|43236.6|43216.6|43234.6|43214.6|0
1639743610000|2021-12-17 12:20:10|43234.1|43214.1|43234.1|43214.1|43234.1|43214.1|43231.6|43211.6|0
1639743620000|2021-12-17 12:20:20|43236|43216|43234.1|43214.1|43236|43216|43234.1|43214.1|0
1639743630000|2021-12-17 12:20:30|43224.1|43204.1|43226.6|43206.6|43226.6|43206.6|43224.1|43204.1|7
1639743640000|2021-12-17 12:20:40|43224.1|43204.1|43224.1|43204.1|43224.1|43204.1|43224.1|43204.1|1
1639743650000|2021-12-17 12:20:50|43231.6|43211.6|43241.6|43221.6|43241.6|43221.6|43231.6|43211.6|5
1639743660000|2021-12-17 12:21:00|43243.5|43223.5|43246.6|43226.6|43246.6|43226.6|43243.5|43223.5|0
1639743670000|2021-12-17 12:21:10|43249.1|43229.1|43249.1|43229.1|43249.1|43229.1|43249.1|43229.1|2
1639743680000|2021-12-17 12:21:20|43244.1|43224.1|43244.1|43224.1|43244.1|43224.1|43244.1|43224.1|5
1639743690000|2021-12-17 12:21:30|43239.1|43219.1|43237.1|43217.1|43239.1|43219.1|43237.1|43217.1|3
1639743700000|2021-12-17 12:21:40|43236.6|43216.6|43236.6|43216.6|43236.6|43216.6|43236.6|43216.6|0
1639743720000|2021-12-17 12:22:00|43239.1|43219.1|43241.6|43221.6|43241.6|43221.6|43239.1|43219.1|9
1639743730000|2021-12-17 12:22:10|||||||||1
1639743740000|2021-12-17 12:22:20|||||||||1
1639743750000|2021-12-17 12:22:30|43244.1|43224.1|43244.1|43224.1|43244.1|43224.1|43244.1|43224.1|1
1639743760000|2021-12-17 12:22:40|43241.6|43221.6|43241.6|43221.6|43241.6|43221.6|43241.6|43221.6|0
1639743770000|2021-12-17 12:22:50|43244.1|43224.1|43241.6|43221.6|43244.1|43224.1|43241.6|43221.6|1
1639743780000|2021-12-17 12:23:00|43243.5|43223.5|43244.1|43224.1|43244.1|43224.1|43243.5|43223.5|1
1639743790000|2021-12-17 12:23:10|43242.1|43222.1|43239.1|43219.1|43242.1|43222.1|43236.6|43216.6|3
1639743800000|2021-12-17 12:23:20|43237.1|43217.1|43241.6|43221.6|43241.6|43221.6|43236.6|43216.6|4
1639743820000|2021-12-17 12:23:40|43243.5|43223.5|43243.5|43223.5|43243.5|43223.5|43243.5|43223.5|1
1639743830000|2021-12-17 12:23:50|43241.6|43221.6|43241.6|43221.6|43241.6|43221.6|43241.6|43221.6|1
1639743850000|2021-12-17 12:24:10|43239.6|43219.6|43239.6|43219.6|43239.6|43219.6|43239.6|43219.6|0
1639743860000|2021-12-17 12:24:20|43241.6|43221.6|43239.1|43219.1|43241.6|43221.6|43239.1|43219.1|0
1639743870000|2021-12-17 12:24:30|43237.1|43217.1|43234.1|43214.1|43237.1|43217.1|43234.1|43214.1|0
1639743880000|2021-12-17 12:24:40|43232.1|43212.1|43229.6|43209.6|43232.1|43212.1|43229.6|43209.6|2
1639743900000|2021-12-17 12:25:00|43231.6|43211.6|43229.6|43209.6|43231.6|43211.6|43229.6|43209.6|0
1639743910000|2021-12-17 12:25:10|43232.1|43212.1|43232.1|43212.1|43232.1|43212.1|43232.1|43212.1|0
1639743940000|2021-12-17 12:25:40|43234.6|43214.6|43241.6|43221.6|43241.6|43221.6|43234.6|43214.6|2
1639743950000|2021-12-17 12:25:50|43236.6|43216.6|43234.1|43214.1|43239.1|43219.1|43234.1|43214.1|9
1639743960000|2021-12-17 12:26:00|||||||||1
1639743970000|2021-12-17 12:26:10|43229.1|43209.1|43229.1|43209.1|43229.1|43209.1|43229.1|43209.1|1
1639743990000|2021-12-17 12:26:30|43231|43211|43229.1|43209.1|43231.6|43211.6|43229.1|43209.1|1
1639744010000|2021-12-17 12:26:50|43230.1|43210.1|43211.6|43191.6|43234.1|43214.1|43211.6|43191.6|12
1639744020000|2021-12-17 12:27:00|43214.1|43194.1|43206.6|43186.6|43214.1|43194.1|43206.6|43186.6|6
1639744030000|2021-12-17 12:27:10|||||||||4
1639744040000|2021-12-17 12:27:20|||||||||3
1639744050000|2021-12-17 12:27:30|43209.1|43189.1|43214.1|43194.1|43214.1|43194.1|43209.1|43189.1|5
1639744060000|2021-12-17 12:27:40|43211.6|43191.6|43209.1|43189.1|43211.6|43191.6|43209.1|43189.1|1
1639744070000|2021-12-17 12:27:50|43211|43191|43211|43191|43211|43191|43211|43191|1
1639744080000|2021-12-17 12:28:00|43211.6|43191.6|43191.6|43171.6|43211.6|43191.6|43191.6|43171.6|10
1639744090000|2021-12-17 12:28:10|43189.1|43169.1|43189.6|43169.6|43189.6|43169.6|43184.1|43164.1|6
1639744100000|2021-12-17 12:28:20|43191.6|43171.6|43194.6|43174.6|43194.6|43174.6|43191.6|43171.6|2
1639744120000|2021-12-17 12:28:40|43196.5|43176.5|43194|43174|43196.5|43176.5|43194|43174|3
1639744130000|2021-12-17 12:28:50|43192.1|43172.1|43189.6|43169.6|43192.1|43172.1|43189.6|43169.6|0
1639744140000|2021-12-17 12:29:00|43189|43169|43184.6|43164.6|43189|43169|43184.6|43164.6|2
1639744170000|2021-12-17 12:29:30|43182.1|43162.1|43182.1|43162.1|43182.1|43162.1|43182.1|43162.1|0
1639744180000|2021-12-17 12:29:40|43186.5|43166.5|43186.5|43166.5|43186.5|43166.5|43184|43164|1
1639744190000|2021-12-17 12:29:50|43184.6|43164.6|43189|43169|43189|43169|43184|43164|1
1639744200000|2021-12-17 12:30:00|43191|43171|43196.5|43176.5|43196.5|43176.5|43191|43171|10
1639744210000|2021-12-17 12:30:10|43199|43179|43204|43184|43204|43184|43199|43179|10
1639744220000|2021-12-17 12:30:20|43206|43186|43209|43189|43213.5|43193.5|43206|43186|4
1639744230000|2021-12-17 12:30:30|43208.5|43188.5|43208.5|43188.5|43208.5|43188.5|43208.5|43188.5|7
1639744240000|2021-12-17 12:30:40|43209|43189|43213|43193|43213|43193|43204.6|43184.6|4
1639744250000|2021-12-17 12:30:50|43211.5|43191.5|43209|43189|43214|43194|43209|43189|2
1639744260000|2021-12-17 12:31:00|43214|43194|43182.1|43162.1|43214|43194|43182.1|43162.1|9
1639744270000|2021-12-17 12:31:10|43179.6|43159.6|43179.6|43159.6|43179.6|43159.6|43179.6|43159.6|2
1639744280000|2021-12-17 12:31:20|43172.6|43152.6|43169.6|43149.6|43172.6|43152.6|43167.1|43147.1|14
1639744290000|2021-12-17 12:31:30|43169|43149|43164|43144|43169|43149|43161.5|43141.5|11
1639744300000|2021-12-17 12:31:40|43166|43146|43151.5|43131.5|43166|43146|43147.1|43127.1|8
1639744310000|2021-12-17 12:31:50|43149.6|43129.6|43149.6|43129.6|43151.5|43131.5|43147.1|43127.1|12
1639744320000|2021-12-17 12:32:00|43147.6|43127.6|43119|43099|43149.6|43129.6|43118.5|43098.5|29
1639744330000|2021-12-17 12:32:10|43121|43101|43136.5|43116.5|43136.5|43116.5|43121|43101|24
1639744340000|2021-12-17 12:32:20|43141.5|43121.5|43146.5|43126.5|43146.5|43126.5|43141.5|43121.5|8
1639744350000|2021-12-17 12:32:30|43148.5|43128.5|43139|43119|43149|43129|43139|43119|4
1639744360000|2021-12-17 12:32:40|43141|43121|43144|43124|43144|43124|43141|43121|1
1639744370000|2021-12-17 12:32:50|43149|43129|43151.5|43131.5|43151.5|43131.5|43149|43129|2
1639744380000|2021-12-17 12:33:00|43154|43134|43153|43133|43164|43144|43144|43124|13
1639744390000|2021-12-17 12:33:10|43155|43135|43171.5|43151.5|43171.5|43151.5|43155|43135|2
1639744400000|2021-12-17 12:33:20|43169|43149|43151.5|43131.5|43171|43151|43151.5|43131.5|12
1639744410000|2021-12-17 12:33:30|43153.5|43133.5|43139|43119|43153.5|43133.5|43139|43119|5
1639744420000|2021-12-17 12:33:40|43134|43114|43126.5|43106.5|43134|43114|43121.5|43101.5|11
1639744430000|2021-12-17 12:33:50|43124.6|43104.6|43119.6|43099.6|43126|43106|43119.6|43099.6|5
1639744440000|2021-12-17 12:34:00|43121.5|43101.5|43134|43114|43134|43114|43121.5|43101.5|6
1639744450000|2021-12-17 12:34:10|43119|43099|43111.5|43091.5|43119|43099|43111|43091|13
1639744460000|2021-12-17 12:34:20|43113.5|43093.5|43109|43089|43118.5|43098.5|43109|43089|16
1639744470000|2021-12-17 12:34:30|43111.5|43091.5|43104|43084|43114|43094|43104|43084|14
1639744480000|2021-12-17 12:34:40|43104.6|43084.6|43124|43104|43132.1|43112.1|43104|43084|18
1639744490000|2021-12-17 12:34:50|43123.5|43103.5|43119|43099|43124|43104|43119|43099|15
1639744500000|2021-12-17 12:35:00|43117.1|43097.1|43113|43093|43117.1|43097.1|43109|43089|28
1639744510000|2021-12-17 12:35:10|43114.6|43094.6|43124.6|43104.6|43124.6|43104.6|43114|43094|14
1639744520000|2021-12-17 12:35:20|43126.5|43106.5|43121.5|43101.5|43131.5|43111.5|43114|43094|11
1639744530000|2021-12-17 12:35:30|43126.5|43106.5|43129|43109|43131|43111|43126.5|43106.5|5
1639744540000|2021-12-17 12:35:40|43131|43111|43126.5|43106.5|43134|43114|43126.5|43106.5|6
1639744550000|2021-12-17 12:35:50|43124|43104|43111|43091|43124|43104|43109|43089|8
1639744560000|2021-12-17 12:36:00|43109|43089|43114|43094|43124|43104|43109|43089|13
1639744570000|2021-12-17 12:36:10|43111.5|43091.5|43116.5|43096.5|43116.5|43096.5|43111.5|43091.5|1
1639744580000|2021-12-17 12:36:20|43114.6|43094.6|43129|43109|43129|43109|43114|43094|7
1639744590000|2021-12-17 12:36:30|43124.6|43104.6|43124|43104|43124.6|43104.6|43124|43104|6
1639744600000|2021-12-17 12:36:40|43126.5|43106.5|43128.5|43108.5|43128.5|43108.5|43124|43104|2
1639744610000|2021-12-17 12:36:50|43129|43109|43131.5|43111.5|43131.5|43111.5|43129|43109|4
1639744620000|2021-12-17 12:37:00|43129|43109|43131.5|43111.5|43134|43114|43129|43109|13
1639744630000|2021-12-17 12:37:10|43133.5|43113.5|43129|43109|43134|43114|43129|43109|10
1639744640000|2021-12-17 12:37:20|43124|43104|43119|43099|43124|43104|43119|43099|13
1639744650000|2021-12-17 12:37:30|43119.6|43099.6|43119|43099|43119.6|43099.6|43115.1|43095.1|3
1639744660000|2021-12-17 12:37:40|43123.5|43103.5|43124|43104|43124|43104|43123.5|43103.5|5
1639744670000|2021-12-17 12:37:50|43121.5|43101.5|43121.5|43101.5|43121.5|43101.5|43121.5|43101.5|7
1639744680000|2021-12-17 12:38:00|43119.6|43099.6|43119|43099|43119.6|43099.6|43119|43099|3
1639744690000|2021-12-17 12:38:10|43114.6|43094.6|43119|43099|43119|43099|43114.6|43094.6|0
1639744710000|2021-12-17 12:38:30|43121|43101|43121.5|43101.5|43121.5|43101.5|43121|43101|0
1639744720000|2021-12-17 12:38:40|43124|43104|43124|43104|43124|43104|43124|43104|0
1639744730000|2021-12-17 12:38:50|||||||||1
1639744740000|2021-12-17 12:39:00|43121.5|43101.5|43121.5|43101.5|43121.5|43101.5|43119|43099|3
1639744750000|2021-12-17 12:39:10|43124.6|43104.6|43124.6|43104.6|43124.6|43104.6|43124.6|43104.6|3
1639744760000|2021-12-17 12:39:20|43126.5|43106.5|43129|43109|43129|43109|43126.5|43106.5|2
1639744770000|2021-12-17 12:39:30|43126.5|43106.5|43122.1|43102.1|43126.5|43106.5|43122.1|43102.1|10
1639744780000|2021-12-17 12:39:40|43120.1|43100.1|43122.1|43102.1|43122.1|43102.1|43119.6|43099.6|1
1639744790000|2021-12-17 12:39:50|43120.1|43100.1|43116|43096|43121.5|43101.5|43116|43096|1
1639744810000|2021-12-17 12:40:10|43114|43094|43119|43099|43119|43099|43114|43094|3
1639744820000|2021-12-17 12:40:20|43124|43104|43124|43104|43124|43104|43124|43104|3
1639744830000|2021-12-17 12:40:30|43128.5|43108.5|43131.5|43111.5|43132.1|43112.1|43128.5|43108.5|4
1639744840000|2021-12-17 12:40:40|43132.1|43112.1|43121.5|43101.5|43133.5|43113.5|43121.5|43101.5|6
1639744850000|2021-12-17 12:40:50|43121|43101|43118.5|43098.5|43121|43101|43118.5|43098.5|0
1639744860000|2021-12-17 12:41:00|43121.5|43101.5|43117.1|43097.1|43121.5|43101.5|43117.1|43097.1|7
1639744870000|2021-12-17 12:41:10|43116|43096|43114|43094|43116|43096|43109|43089|1
1639744880000|2021-12-17 12:41:20|43112.1|43092.1|43112.1|43092.1|43112.1|43092.1|43112.1|43092.1|1
1639744890000|2021-12-17 12:41:30|43111.5|43091.5|43071.5|43051.5|43111.5|43091.5|43071.5|43051.5|39
1639744900000|2021-12-17 12:41:40|43074|43054|43066.5|43046.5|43074|43054|43066.5|43046.5|22
1639744910000|2021-12-17 12:41:50|43069.6|43049.6|43071.5|43051.5|43071.5|43051.5|43066.5|43046.5|16
1639744920000|2021-12-17 12:42:00|43074|43054|43054.6|43034.6|43074|43054|43054.6|43034.6|15
1639744930000|2021-12-17 12:42:10|43056.5|43036.5|43049|43029|43056.5|43036.5|43049|43029|7
1639744940000|2021-12-17 12:42:20|43051|43031|43009|42989|43051.5|43031.5|43009|42989|23
1639744950000|2021-12-17 12:42:30|43013.5|42993.5|43012.1|42992.1|43026.5|43006.5|43012.1|42992.1|27
1639744960000|2021-12-17 12:42:40|43014|42994|43014|42994|43014|42994|43014|42994|4
1639744970000|2021-12-17 12:42:50|43016|42996|43019|42999|43019|42999|43016|42996|8
1639744980000|2021-12-17 12:43:00|43018.5|42998.5|43016.5|42996.5|43018.5|42998.5|43014|42994|31
1639744990000|2021-12-17 12:43:10|43017.6|42997.6|43021.5|43001.5|43021.5|43001.5|43017.6|42997.6|18
1639745000000|2021-12-17 12:43:20|43026.5|43006.5|43051.5|43031.5|43051.5|43031.5|43026.5|43006.5|15
1639745010000|2021-12-17 12:43:30|43049|43029|43041.5|43021.5|43049|43029|43039|43019|8
1639745020000|2021-12-17 12:43:40|43039|43019|43039|43019|43041.5|43021.5|43039|43019|2
1639745030000|2021-12-17 12:43:50|43038.5|43018.5|43039|43019|43039|43019|43036|43016|4
1639745040000|2021-12-17 12:44:00|43041.5|43021.5|43041.5|43021.5|43041.5|43021.5|43041.5|43021.5|1
1639745050000|2021-12-17 12:44:10|43043.5|43023.5|43044.6|43024.6|43044.6|43024.6|43043.5|43023.5|5
1639745060000|2021-12-17 12:44:20|43044|43024|43051|43031|43051|43031|43044|43024|2
1639745070000|2021-12-17 12:44:30|43062.1|43042.1|43071.5|43051.5|43076.5|43056.5|43061.5|43041.5|12
1639745080000|2021-12-17 12:44:40|43066.5|43046.5|43069|43049|43069|43049|43065.1|43045.1|3
1639745090000|2021-12-17 12:44:50|43067.1|43047.1|43051.5|43031.5|43067.1|43047.1|43049|43029|10
1639745100000|2021-12-17 12:45:00|43041.5|43021.5|43046.5|43026.5|43046.5|43026.5|43041.5|43021.5|16
1639745110000|2021-12-17 12:45:10|43051|43031|43059|43039|43059|43039|43051|43031|3
1639745120000|2021-12-17 12:45:20|43064|43044|43061.5|43041.5|43064|43044|43061.5|43041.5|1
1639745130000|2021-12-17 12:45:30|43069|43049|43069|43049|43069.6|43049.6|43069|43049|8
1639745140000|2021-12-17 12:45:40|43071.5|43051.5|43074|43054|43074|43054|43071.5|43051.5|5
1639745160000|2021-12-17 12:46:00|43076.5|43056.5|43079|43059|43079|43059|43076.5|43056.5|5
1639745170000|2021-12-17 12:46:10|43076.5|43056.5|43076.5|43056.5|43076.5|43056.5|43076.5|43056.5|1
1639745180000|2021-12-17 12:46:20|43079|43059|43079|43059|43079|43059|43079|43059|2
1639745190000|2021-12-17 12:46:30|43077.1|43057.1|43078.5|43058.5|43078.5|43058.5|43077.1|43057.1|1
1639745200000|2021-12-17 12:46:40|43079|43059|43076|43056|43079|43059|43076|43056|3
1639745210000|2021-12-17 12:46:50|43076.5|43056.5|43076.5|43056.5|43076.5|43056.5|43076.5|43056.5|10
1639745220000|2021-12-17 12:47:00|43074|43054|43074|43054|43074|43054|43074|43054|1
1639745230000|2021-12-17 12:47:10|43072.1|43052.1|43044|43024|43072.1|43052.1|43044|43024|11
1639745240000|2021-12-17 12:47:20|43046.5|43026.5|43044|43024|43046.5|43026.5|43042.1|43022.1|6
1639745250000|2021-12-17 12:47:30|43042.1|43022.1|43026|43006|43046.5|43026.5|43026|43006|20
1639745260000|2021-12-17 12:47:40|43026.5|43006.5|43024|43004|43026.5|43006.5|43021.5|43001.5|2
1639745270000|2021-12-17 12:47:50|43022.1|43002.1|43021.5|43001.5|43022.1|43002.1|43021.5|43001.5|2
1639745280000|2021-12-17 12:48:00|43019.6|42999.6|43044|43024|43044|43024|43019|42999|10
1639745290000|2021-12-17 12:48:10|43046.5|43026.5|43046.5|43026.5|43046.5|43026.5|43046.5|43026.5|0
1639745300000|2021-12-17 12:48:20|43039|43019|43026.5|43006.5|43039|43019|43026.5|43006.5|15
1639745310000|2021-12-17 12:48:30|43024|43004|43021.5|43001.5|43024|43004|43021.5|43001.5|2
1639745320000|2021-12-17 12:48:40|43019.6|42999.6|43015.6|42995.6|43019.6|42999.6|43015.6|42995.6|11
1639745340000|2021-12-17 12:49:00|43013.6|42993.6|43013.1|42993.1|43013.6|42993.6|43013.1|42993.1|5
1639745350000|2021-12-17 12:49:10|||||||||4
1639745360000|2021-12-17 12:49:20|43015.1|42995.1|43013.1|42993.1|43015.6|42995.6|43013.1|42993.1|13
1639745370000|2021-12-17 12:49:30|43015.6|42995.6|43013.1|42993.1|43015.6|42995.6|43013.1|42993.1|5
1639745380000|2021-12-17 12:49:40|||||||||3
1639745390000|2021-12-17 12:49:50|43015.6|42995.6|43015.6|42995.6|43017.6|42997.6|43015.6|42995.6|4
1639745400000|2021-12-17 12:50:00|43017.6|42997.6|43017.6|42997.6|43017.6|42997.6|43015.6|42995.6|2
1639745420000|2021-12-17 12:50:20|43015.6|42995.6|43020.6|43000.6|43020.6|43000.6|43015.6|42995.6|3
1639745430000|2021-12-17 12:50:30|43025.1|43005.1|43016.1|42996.1|43025.1|43005.1|43016.1|42996.1|6
1639745440000|2021-12-17 12:50:40|43007.6|42987.6|43005.1|42985.1|43007.6|42987.6|43003.7|42983.7|56
1639745450000|2021-12-17 12:50:50|43009.6|42989.6|43005.7|42985.7|43009.6|42989.6|43005.7|42985.7|27
1639745460000|2021-12-17 12:51:00|43003.7|42983.7|42973.2|42953.2|43003.7|42983.7|42973.2|42953.2|64
1639745470000|2021-12-17 12:51:10|42963.2|42943.2|42983.2|42963.2|42983.2|42963.2|42963.2|42943.2|18
1639745480000|2021-12-17 12:51:20|42983.7|42963.7|42961.2|42941.2|42985.7|42965.7|42961.2|42941.2|24
1639745490000|2021-12-17 12:51:30|42963.2|42943.2|42958.7|42938.7|42965.7|42945.7|42953.7|42933.7|29
1639745500000|2021-12-17 12:51:40|42965.1|42945.1|42968.2|42948.2|42968.2|42948.2|42961.2|42941.2|9
1639745510000|2021-12-17 12:51:50|42970.7|42950.7|42973.7|42953.7|42975.7|42955.7|42970.7|42950.7|13
1639745520000|2021-12-17 12:52:00|42975.7|42955.7|42970.7|42950.7|42978.2|42958.2|42970.7|42950.7|7
1639745530000|2021-12-17 12:52:10|42968.7|42948.7|42970.7|42950.7|42973.2|42953.2|42966.2|42946.2|5
1639745540000|2021-12-17 12:52:20|42971.2|42951.2|42970.7|42950.7|42973.7|42953.7|42968.7|42948.7|4
1639745550000|2021-12-17 12:52:30|42968.7|42948.7|42973.2|42953.2|42973.7|42953.7|42968.7|42948.7|1
1639745560000|2021-12-17 12:52:40|42971.2|42951.2|42971.2|42951.2|42973.7|42953.7|42971.2|42951.2|2
1639745570000|2021-12-17 12:52:50|42973.7|42953.7|42975.7|42955.7|42975.7|42955.7|42973.2|42953.2|3
1639745580000|2021-12-17 12:53:00|42973.7|42953.7|42981.2|42961.2|42981.7|42961.7|42973.7|42953.7|3
1639745590000|2021-12-17 12:53:10|42979.2|42959.2|42978.7|42958.7|42979.2|42959.2|42976.2|42956.2|5
1639745600000|2021-12-17 12:53:20|42978.2|42958.2|42975.7|42955.7|42980.7|42960.7|42975.7|42955.7|6
1639745610000|2021-12-17 12:53:30|42978.7|42958.7|42978.7|42958.7|42978.7|42958.7|42978.7|42958.7|5
1639745620000|2021-12-17 12:53:40|42985.7|42965.7|42988.2|42968.2|42988.2|42968.2|42985.7|42965.7|5
1639745630000|2021-12-17 12:53:50|42987.6|42967.6|42990.7|42970.7|42990.7|42970.7|42987.6|42967.6|1
1639745640000|2021-12-17 12:54:00|42995.7|42975.7|42995.7|42975.7|43000.7|42980.7|42993.7|42973.7|9
1639745650000|2021-12-17 12:54:10|42998.2|42978.2|43000.7|42980.7|43000.7|42980.7|42995.7|42975.7|5
1639745660000|2021-12-17 12:54:20|43002.6|42982.6|43008.2|42988.2|43008.2|42988.2|43000.7|42980.7|11
1639745670000|2021-12-17 12:54:30|43005.7|42985.7|43003.2|42983.2|43008.2|42988.2|43003.2|42983.2|6
1639745680000|2021-12-17 12:54:40|43005.7|42985.7|43005.7|42985.7|43005.7|42985.7|43005.7|42985.7|0
1639745690000|2021-12-17 12:54:50|43008.2|42988.2|43010.1|42990.1|43010.1|42990.1|43008.2|42988.2|3
1639745700000|2021-12-17 12:55:00|43010.7|42990.7|43018.2|42998.2|43018.2|42998.2|43010.7|42990.7|9
1639745710000|2021-12-17 12:55:10|43020.7|43000.7|43030.1|43010.1|43030.1|43010.1|43018.7|42998.7|7
1639745720000|2021-12-17 12:55:20|43032.1|43012.1|43030.1|43010.1|43032.6|43012.6|43030.1|43010.1|6
1639745730000|2021-12-17 12:55:30|43032.1|43012.1|43033.2|43013.2|43033.2|43013.2|43030.1|43010.1|5
1639745740000|2021-12-17 12:55:40|43035.1|43015.1|43035.1|43015.1|43035.1|43015.1|43035.1|43015.1|16
1639745750000|2021-12-17 12:55:50|43037.1|43017.1|43017.1|42997.1|43037.1|43017.1|43017.1|42997.1|7
1639745760000|2021-12-17 12:56:00|43022.1|43002.1|43022.1|43002.1|43022.1|43002.1|43019.6|42999.6|0
1639745770000|2021-12-17 12:56:10|43024.6|43004.6|43024.6|43004.6|43024.6|43004.6|43024.6|43004.6|3
1639745780000|2021-12-17 12:56:20|43027.1|43007.1|43027.1|43007.1|43027.1|43007.1|43027.1|43007.1|2
1639745790000|2021-12-17 12:56:30|43029.6|43009.6|43029.6|43009.6|43029.6|43009.6|43029.6|43009.6|1
1639745800000|2021-12-17 12:56:40|43034.6|43014.6|43037.1|43017.1|43037.1|43017.1|43034.6|43014.6|3
1639745810000|2021-12-17 12:56:50|43039.1|43019.1|43051.6|43031.6|43051.6|43031.6|43039.1|43019.1|9
1639745820000|2021-12-17 12:57:00|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|43049.6|43029.6|7
1639745830000|2021-12-17 12:57:10|43054.1|43034.1|43054.6|43034.6|43054.6|43034.6|43054.1|43034.1|2
1639745840000|2021-12-17 12:57:20|43057.1|43037.1|43057.1|43037.1|43057.1|43037.1|43054.6|43034.6|5
1639745850000|2021-12-17 12:57:30|43055.1|43035.1|43054.1|43034.1|43055.1|43035.1|43052.1|43032.1|6
1639745860000|2021-12-17 12:57:40|43052.6|43032.6|43045.1|43025.1|43052.6|43032.6|43045.1|43025.1|1
1639745870000|2021-12-17 12:57:50|43044.6|43024.6|43044.6|43024.6|43044.6|43024.6|43044.6|43024.6|1
1639745880000|2021-12-17 12:58:00|43044.1|43024.1|43029.6|43009.6|43044.1|43024.1|43029.6|43009.6|5
1639745890000|2021-12-17 12:58:10|43034.6|43014.6|43032.1|43012.1|43034.6|43014.6|43032.1|43012.1|6
1639745900000|2021-12-17 12:58:20|43031.6|43011.6|43024.6|43004.6|43031.6|43011.6|43024.6|43004.6|8
1639745910000|2021-12-17 12:58:30|43019.6|42999.6|43014.6|42994.6|43019.6|42999.6|43012.6|42992.6|12
1639745920000|2021-12-17 12:58:40|43016.6|42996.6|43019.6|42999.6|43019.6|42999.6|43016.6|42996.6|4
1639745930000|2021-12-17 12:58:50|43021.6|43001.6|43021.6|43001.6|43021.6|43001.6|43021.6|43001.6|0
1639745940000|2021-12-17 12:59:00|43022.1|43002.1|43002.1|42982.1|43027.1|43007.1|43002.1|42982.1|31
1639745950000|2021-12-17 12:59:10|43001.6|42981.6|43004.6|42984.6|43004.6|42984.6|42999.6|42979.6|11
1639745960000|2021-12-17 12:59:20|43002.6|42982.6|43002.1|42982.1|43004.6|42984.6|43002.1|42982.1|4
1639745970000|2021-12-17 12:59:30|43000.1|42980.1|42984.6|42964.6|43000.1|42980.1|42984.6|42964.6|11
1639745980000|2021-12-17 12:59:40|42987.1|42967.1|42992.1|42972.1|42992.1|42972.1|42982.1|42962.1|7
1639745990000|2021-12-17 12:59:50|42997.1|42977.1|43002.1|42982.1|43002.1|42982.1|42992.1|42972.1|14
1639746000000|2021-12-17 13:00:00|43002.6|42982.6|43062.1|43042.1|43067.1|43047.1|43002.1|42982.1|36
1639746010000|2021-12-17 13:00:10|43066.6|43046.6|43047.1|43027.1|43069.6|43049.6|43042.1|43022.1|38
1639746020000|2021-12-17 13:00:20|43047.6|43027.6|43052.1|43032.1|43059.6|43039.6|43047.6|43027.6|8
1639746030000|2021-12-17 13:00:30|43054.1|43034.1|43066.1|43046.1|43066.1|43046.1|43054.1|43034.1|12
1639746040000|2021-12-17 13:00:40|43068.1|43048.1|43085.1|43065.1|43087.1|43067.1|43068.1|43048.1|16
1639746050000|2021-12-17 13:00:50|43084.6|43064.6|43077.1|43057.1|43087.1|43067.1|43077.1|43057.1|7
1639746060000|2021-12-17 13:01:00|43080.1|43060.1|43069.1|43049.1|43080.1|43060.1|43062.1|43042.1|11
1639746070000|2021-12-17 13:01:10|43069.6|43049.6|43062.1|43042.1|43071.6|43051.6|43059.6|43039.6|9
1639746080000|2021-12-17 13:01:20|43067.1|43047.1|43071.6|43051.6|43072.1|43052.1|43067.1|43047.1|2
1639746090000|2021-12-17 13:01:30|43072.1|43052.1|43059.6|43039.6|43072.1|43052.1|43059.6|43039.6|10
1639746100000|2021-12-17 13:01:40|43057.6|43037.6|43052.1|43032.1|43057.6|43037.6|43052.1|43032.1|11
1639746110000|2021-12-17 13:01:50|43049.6|43029.6|43042.1|43022.1|43049.6|43029.6|43042.1|43022.1|8
1639746120000|2021-12-17 13:02:00|43039.6|43019.6|43042.1|43022.1|43042.1|43022.1|43039.6|43019.6|2
1639746130000|2021-12-17 13:02:10|43039.6|43019.6|43022.1|43002.1|43039.6|43019.6|43019.6|42999.6|19
1639746140000|2021-12-17 13:02:20|43024.1|43004.1|43034.6|43014.6|43034.6|43014.6|43024.1|43004.1|4
1639746150000|2021-12-17 13:02:30|43032.1|43012.1|43034.6|43014.6|43034.6|43014.6|43032.1|43012.1|3
1639746160000|2021-12-17 13:02:40|43035.1|43015.1|43049.6|43029.6|43049.6|43029.6|43034.6|43014.6|6
1639746170000|2021-12-17 13:02:50|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|3
1639746180000|2021-12-17 13:03:00|43057.1|43037.1|43059.6|43039.6|43067.1|43047.1|43055.1|43035.1|20
1639746190000|2021-12-17 13:03:10|43057.1|43037.1|43057.1|43037.1|43062.1|43042.1|43057.1|43037.1|1
1639746200000|2021-12-17 13:03:20|43061.1|43041.1|43072.1|43052.1|43072.1|43052.1|43061.1|43041.1|8
1639746210000|2021-12-17 13:03:30|43067.6|43047.6|43064.6|43044.6|43072.1|43052.1|43064.6|43044.6|9
1639746220000|2021-12-17 13:03:40|43059.6|43039.6|43062.1|43042.1|43062.1|43042.1|43057.1|43037.1|1
1639746230000|2021-12-17 13:03:50|43064.1|43044.1|43067.1|43047.1|43072.1|43052.1|43064.1|43044.1|10
1639746240000|2021-12-17 13:04:00|43072.1|43052.1|43065.1|43045.1|43072.1|43052.1|43065.1|43045.1|7
1639746250000|2021-12-17 13:04:10|43064.6|43044.6|43062.1|43042.1|43064.6|43044.6|43059.6|43039.6|0
1639746260000|2021-12-17 13:04:20|43064.1|43044.1|43064.6|43044.6|43067.1|43047.1|43062.1|43042.1|4
1639746270000|2021-12-17 13:04:30|43067.1|43047.1|43074.6|43054.6|43074.6|43054.6|43067.1|43047.1|3
1639746280000|2021-12-17 13:04:40|43076.6|43056.6|43077.1|43057.1|43077.1|43057.1|43076.6|43056.6|9
1639746290000|2021-12-17 13:04:50|43072.6|43052.6|43069.6|43049.6|43072.6|43052.6|43069.6|43049.6|8
1639746300000|2021-12-17 13:05:00|43067.6|43047.6|43045.1|43025.1|43067.6|43047.6|43045.1|43025.1|12
1639746310000|2021-12-17 13:05:10|43047.1|43027.1|43047.1|43027.1|43049.1|43029.1|43047.1|43027.1|5
1639746320000|2021-12-17 13:05:20|43049.1|43029.1|43047.1|43027.1|43052.1|43032.1|43047.1|43027.1|9
1639746330000|2021-12-17 13:05:30|43044.6|43024.6|43039.6|43019.6|43047.1|43027.1|43039.6|43019.6|18
1639746340000|2021-12-17 13:05:40|43039.1|43019.1|43024.6|43004.6|43039.1|43019.1|43022.1|43002.1|37
1639746350000|2021-12-17 13:05:50|43027.1|43007.1|43020.1|43000.1|43027.1|43007.1|43017.6|42997.6|17
1639746360000|2021-12-17 13:06:00|43024.6|43004.6|43029.6|43009.6|43029.6|43009.6|43024.6|43004.6|4
1639746370000|2021-12-17 13:06:10|43034.6|43014.6|43044.1|43024.1|43044.1|43024.1|43034.6|43014.6|10
1639746380000|2021-12-17 13:06:20|43046.6|43026.6|43042.1|43022.1|43049.1|43029.1|43042.1|43022.1|4
1639746390000|2021-12-17 13:06:30|43044.1|43024.1|43047.1|43027.1|43047.1|43027.1|43044.1|43024.1|1
1639746400000|2021-12-17 13:06:40|43045.1|43025.1|43042.1|43022.1|43047.1|43027.1|43042.1|43022.1|5
1639746420000|2021-12-17 13:07:00|43040.1|43020.1|43049.6|43029.6|43054.6|43034.6|43039.6|43019.6|24
1639746430000|2021-12-17 13:07:10|43047.6|43027.6|43072.1|43052.1|43072.1|43052.1|43047.6|43027.6|9
1639746440000|2021-12-17 13:07:20|43074.6|43054.6|43077.1|43057.1|43077.1|43057.1|43074.6|43054.6|6
1639746450000|2021-12-17 13:07:30|43082.1|43062.1|43089.1|43069.1|43089.6|43069.6|43082.1|43062.1|9
1639746460000|2021-12-17 13:07:40|43099.6|43079.6|43092.1|43072.1|43099.6|43079.6|43092.1|43072.1|16
1639746470000|2021-12-17 13:07:50|43090.1|43070.1|43089.6|43069.6|43092.1|43072.1|43087.1|43067.1|2
1639746480000|2021-12-17 13:08:00|43092.1|43072.1|43096.6|43076.6|43097.1|43077.1|43092.1|43072.1|20
1639746490000|2021-12-17 13:08:10|43095.1|43075.1|43091.6|43071.6|43095.1|43075.1|43087.1|43067.1|7
1639746500000|2021-12-17 13:08:20|43087.6|43067.6|43086.6|43066.6|43087.6|43067.6|43084.6|43064.6|8
1639746510000|2021-12-17 13:08:30|43087.1|43067.1|43087.1|43067.1|43087.1|43067.1|43087.1|43067.1|0
1639746520000|2021-12-17 13:08:40|43085.1|43065.1|43082.1|43062.1|43085.1|43065.1|43082.1|43062.1|1
1639746540000|2021-12-17 13:09:00|43084.6|43064.6|43097.1|43077.1|43102.1|43082.1|43084.6|43064.6|7
1639746550000|2021-12-17 13:09:10|43094.6|43074.6|43094.1|43074.1|43094.6|43074.6|43094.1|43074.1|3
1639746560000|2021-12-17 13:09:20|43096.6|43076.6|43099.6|43079.6|43099.6|43079.6|43094.6|43074.6|1
1639746570000|2021-12-17 13:09:30|43097.1|43077.1|43086.6|43066.6|43097.1|43077.1|43086.6|43066.6|3
1639746580000|2021-12-17 13:09:40|43089.6|43069.6|43092.1|43072.1|43092.1|43072.1|43089.6|43069.6|2
1639746590000|2021-12-17 13:09:50|43094.1|43074.1|43101.6|43081.6|43101.6|43081.6|43094.1|43074.1|3
1639746600000|2021-12-17 13:10:00|43102.1|43082.1|43090.1|43070.1|43102.1|43082.1|43090.1|43070.1|28
1639746610000|2021-12-17 13:10:10|43089.6|43069.6|43102.1|43082.1|43102.1|43082.1|43089.6|43069.6|14
1639746620000|2021-12-17 13:10:20|43107.1|43087.1|43109.6|43089.6|43109.6|43089.6|43107.1|43087.1|8
1639746630000|2021-12-17 13:10:30|43112.1|43092.1|43110.1|43090.1|43112.1|43092.1|43109.6|43089.6|6
1639746640000|2021-12-17 13:10:40|43111.6|43091.6|43109.6|43089.6|43112.1|43092.1|43109.6|43089.6|8
1639746650000|2021-12-17 13:10:50|43104.6|43084.6|43100.1|43080.1|43104.6|43084.6|43099.6|43079.6|9
1639746660000|2021-12-17 13:11:00|43102.1|43082.1|43106.6|43086.6|43106.6|43086.6|43102.1|43082.1|4
1639746670000|2021-12-17 13:11:10|43104.6|43084.6|43109.6|43089.6|43109.6|43089.6|43104.6|43084.6|10
1639746680000|2021-12-17 13:11:20|43107.1|43087.1|43104.6|43084.6|43107.1|43087.1|43104.6|43084.6|4
1639746690000|2021-12-17 13:11:30|||||||||2
1639746700000|2021-12-17 13:11:40|||||||||1
1639746710000|2021-12-17 13:11:50|43106.6|43086.6|43109.1|43089.1|43109.1|43089.1|43106.6|43086.6|5
1639746720000|2021-12-17 13:12:00|43114.1|43094.1|43109.6|43089.6|43114.6|43094.6|43109.6|43089.6|6
1639746730000|2021-12-17 13:12:10|43105.1|43085.1|43105.1|43085.1|43107.1|43087.1|43102.6|43082.6|7
1639746740000|2021-12-17 13:12:20|43104.6|43084.6|43099.6|43079.6|43104.6|43084.6|43094.6|43074.6|22
1639746750000|2021-12-17 13:12:30|43104.1|43084.1|43104.1|43084.1|43104.1|43084.1|43104.1|43084.1|4
1639746760000|2021-12-17 13:12:40|43107.1|43087.1|43107.1|43087.1|43107.1|43087.1|43107.1|43087.1|2
1639746770000|2021-12-17 13:12:50|43107.6|43087.6|43112.1|43092.1|43112.1|43092.1|43107.1|43087.1|0
1639746780000|2021-12-17 13:13:00|43116.6|43096.6|43119.6|43099.6|43129.1|43109.1|43112.6|43092.6|33
1639746790000|2021-12-17 13:13:10|43121.6|43101.6|43117.1|43097.1|43122.1|43102.1|43114.6|43094.6|6
1639746800000|2021-12-17 13:13:20|43114.6|43094.6|43117.1|43097.1|43117.1|43097.1|43114.6|43094.6|4
1639746810000|2021-12-17 13:13:30|43112.1|43092.1|43116.6|43096.6|43116.6|43096.6|43111.6|43091.6|0
1639746830000|2021-12-17 13:13:50|43117.6|43097.6|43122.1|43102.1|43122.1|43102.1|43117.1|43097.1|5
1639746840000|2021-12-17 13:14:00|43117.1|43097.1|43119.6|43099.6|43119.6|43099.6|43115.1|43095.1|13
1639746850000|2021-12-17 13:14:10|43121.6|43101.6|43122.1|43102.1|43122.1|43102.1|43121.6|43101.6|0
1639746860000|2021-12-17 13:14:20|43124.6|43104.6|43124.6|43104.6|43129.6|43109.6|43124.6|43104.6|7
1639746870000|2021-12-17 13:14:30|43120.6|43100.6|43122.1|43102.1|43122.1|43102.1|43120.1|43100.1|2
1639746880000|2021-12-17 13:14:40|43120.1|43100.1|43119.6|43099.6|43122.1|43102.1|43119.6|43099.6|2
1639746890000|2021-12-17 13:14:50|||||||||2
1639746900000|2021-12-17 13:15:00|43121.6|43101.6|43122.1|43102.1|43124.6|43104.6|43121.6|43101.6|4
1639746910000|2021-12-17 13:15:10|43124.6|43104.6|43119.6|43099.6|43124.6|43104.6|43119.6|43099.6|5
1639746920000|2021-12-17 13:15:20|43117.1|43097.1|43109.6|43089.6|43117.1|43097.1|43109.6|43089.6|15
1639746930000|2021-12-17 13:15:30|43110.1|43090.1|43109.6|43089.6|43110.1|43090.1|43105.1|43085.1|7
1639746940000|2021-12-17 13:15:40|43106.6|43086.6|43109.1|43089.1|43109.1|43089.1|43104.1|43084.1|9
1639746950000|2021-12-17 13:15:50|43114.1|43094.1|43116.6|43096.6|43116.6|43096.6|43114.1|43094.1|2
1639746960000|2021-12-17 13:16:00|43117.1|43097.1|43114.6|43094.6|43117.1|43097.1|43114.6|43094.6|7
1639746970000|2021-12-17 13:16:10|43111.6|43091.6|43104.6|43084.6|43111.6|43091.6|43104.6|43084.6|8
1639746980000|2021-12-17 13:16:20|43099.6|43079.6|43099.6|43079.6|43099.6|43079.6|43099.6|43079.6|5
1639746990000|2021-12-17 13:16:30|43103.6|43083.6|43106.1|43086.1|43106.1|43086.1|43103.6|43083.6|36
1639747000000|2021-12-17 13:16:40|43111.1|43091.1|43111.1|43091.1|43111.1|43091.1|43111.1|43091.1|1
1639747010000|2021-12-17 13:16:50|43111.6|43091.6|43113.6|43093.6|43113.6|43093.6|43111.1|43091.1|1
1639747020000|2021-12-17 13:17:00|43116.1|43096.1|43108.6|43088.6|43116.1|43096.1|43108.6|43088.6|24
1639747030000|2021-12-17 13:17:10|43106.6|43086.6|43106.1|43086.1|43106.6|43086.6|43106.1|43086.1|4
1639747040000|2021-12-17 13:17:20|43103.6|43083.6|43094.1|43074.1|43103.6|43083.6|43094.1|43074.1|11
1639747050000|2021-12-17 13:17:30|43093.6|43073.6|43089.1|43069.1|43093.6|43073.6|43089.1|43069.1|5
1639747060000|2021-12-17 13:17:40|43091.1|43071.1|43095.6|43075.6|43096.1|43076.1|43091.1|43071.1|5
1639747070000|2021-12-17 13:17:50|43096.1|43076.1|43091.6|43071.6|43098.6|43078.6|43091.6|43071.6|8
1639747080000|2021-12-17 13:18:00|43101.1|43081.1|43108.1|43088.1|43110.6|43090.6|43101.1|43081.1|14
1639747090000|2021-12-17 13:18:10|43106.1|43086.1|43103.1|43083.1|43106.1|43086.1|43103.1|43083.1|8
1639747100000|2021-12-17 13:18:20|43101.1|43081.1|43096.1|43076.1|43101.1|43081.1|43096.1|43076.1|2
1639747110000|2021-12-17 13:18:30|43098.6|43078.6|43088.6|43068.6|43098.6|43078.6|43088.6|43068.6|2
1639747120000|2021-12-17 13:18:40|43091.1|43071.1|43091.1|43071.1|43096.1|43076.1|43091.1|43071.1|3
1639747130000|2021-12-17 13:18:50|||||||||5
1639747140000|2021-12-17 13:19:00|43093.6|43073.6|43078.6|43058.6|43093.6|43073.6|43078.6|43058.6|3
1639747150000|2021-12-17 13:19:10|43081.1|43061.1|43084.1|43064.1|43084.1|43064.1|43078.6|43058.6|5
1639747160000|2021-12-17 13:19:20|43086.1|43066.1|43091.1|43071.1|43091.1|43071.1|43086.1|43066.1|1
1639747170000|2021-12-17 13:19:30|43088.6|43068.6|43086.1|43066.1|43088.6|43068.6|43086.1|43066.1|4
1639747180000|2021-12-17 13:19:40|43083.6|43063.6|43083.6|43063.6|43083.6|43063.6|43083.6|43063.6|2
1639747190000|2021-12-17 13:19:50|43081.6|43061.6|43081.1|43061.1|43081.6|43061.6|43076.1|43056.1|4
1639747200000|2021-12-17 13:20:00|43078.6|43058.6|43073.6|43053.6|43078.6|43058.6|43073.6|43053.6|4
1639747210000|2021-12-17 13:20:10|43071.6|43051.6|43074.1|43054.1|43074.1|43054.1|43071.6|43051.6|8
1639747220000|2021-12-17 13:20:20|43076.1|43056.1|43076.1|43056.1|43078.6|43058.6|43073.6|43053.6|7
1639747230000|2021-12-17 13:20:30|43078.1|43058.1|43081.1|43061.1|43081.1|43061.1|43078.1|43058.1|4
1639747240000|2021-12-17 13:20:40|43079.1|43059.1|43071.1|43051.1|43079.1|43059.1|43071.1|43051.1|3
1639747250000|2021-12-17 13:20:50|43073.1|43053.1|43073.6|43053.6|43073.6|43053.6|43071.1|43051.1|5
1639747260000|2021-12-17 13:21:00|43071.1|43051.1|43053.6|43033.6|43071.6|43051.6|43051.1|43031.1|9
1639747270000|2021-12-17 13:21:10|43051.1|43031.1|43053.6|43033.6|43053.6|43033.6|43051.1|43031.1|6
1639747280000|2021-12-17 13:21:20|43051.6|43031.6|43051.1|43031.1|43051.6|43031.6|43051.1|43031.1|2
1639747290000|2021-12-17 13:21:30|43050.6|43030.6|43058.1|43038.1|43058.1|43038.1|43049.1|43029.1|6
1639747300000|2021-12-17 13:21:40|43058.6|43038.6|43063.6|43043.6|43063.6|43043.6|43058.6|43038.6|11
1639747310000|2021-12-17 13:21:50|43061.1|43041.1|43061.1|43041.1|43065.6|43045.6|43061.1|43041.1|8
1639747320000|2021-12-17 13:22:00|43063.6|43043.6|43063.6|43043.6|43063.6|43043.6|43063.6|43043.6|4
1639747330000|2021-12-17 13:22:10|43068.1|43048.1|43071.1|43051.1|43073.6|43053.6|43068.1|43048.1|1
1639747340000|2021-12-17 13:22:20|43069.1|43049.1|43073.6|43053.6|43073.6|43053.6|43068.6|43048.6|4
1639747350000|2021-12-17 13:22:30|43074.1|43054.1|43073.6|43053.6|43076.6|43056.6|43073.6|43053.6|4
1639747360000|2021-12-17 13:22:40|43071.6|43051.6|43073.6|43053.6|43073.6|43053.6|43071.6|43051.6|4
1639747370000|2021-12-17 13:22:50|43075.6|43055.6|43076.1|43056.1|43076.6|43056.6|43073.6|43053.6|3
1639747380000|2021-12-17 13:23:00|43076.6|43056.6|43079.1|43059.1|43079.1|43059.1|43074.1|43054.1|31
1639747390000|2021-12-17 13:23:10|43083.6|43063.6|43090.6|43070.6|43090.6|43070.6|43083.6|43063.6|3
1639747400000|2021-12-17 13:23:20|43088.6|43068.6|43091.1|43071.1|43091.1|43071.1|43086.6|43066.6|2
1639747420000|2021-12-17 13:23:40|43090.6|43070.6|43091.1|43071.1|43091.1|43071.1|43088.6|43068.6|3
1639747430000|2021-12-17 13:23:50|43093.1|43073.1|43096.1|43076.1|43096.1|43076.1|43092.1|43072.1|7
1639747440000|2021-12-17 13:24:00|43093.6|43073.6|43096.1|43076.1|43096.1|43076.1|43093.6|43073.6|4
1639747450000|2021-12-17 13:24:10|43096.6|43076.6|43103.6|43083.6|43103.6|43083.6|43096.6|43076.6|3
1639747460000|2021-12-17 13:24:20|43108.1|43088.1|43113.6|43093.6|43116.1|43096.1|43108.1|43088.1|13
1639747470000|2021-12-17 13:24:30|43115.6|43095.6|43116.1|43096.1|43116.1|43096.1|43113.6|43093.6|8
1639747480000|2021-12-17 13:24:40|43116.6|43096.6|43118.6|43098.6|43118.6|43098.6|43116.1|43096.1|6
1639747490000|2021-12-17 13:24:50|43116.1|43096.1|43116.1|43096.1|43116.1|43096.1|43114.1|43094.1|5
1639747500000|2021-12-17 13:25:00|43118.6|43098.6|43118.6|43098.6|43118.6|43098.6|43118.6|43098.6|1
1639747510000|2021-12-17 13:25:10|43116.6|43096.6|43116.1|43096.1|43116.6|43096.6|43106.6|43086.6|27
1639747520000|2021-12-17 13:25:20|43118.6|43098.6|43120.6|43100.6|43121.1|43101.1|43118.6|43098.6|5
1639747530000|2021-12-17 13:25:30|43118.6|43098.6|43118.6|43098.6|43118.6|43098.6|43118.6|43098.6|3
1639747540000|2021-12-17 13:25:40|43120.6|43100.6|43116.6|43096.6|43120.6|43100.6|43116.6|43096.6|6
1639747560000|2021-12-17 13:26:00|43112.1|43092.1|43109.1|43089.1|43112.1|43092.1|43106.6|43086.6|19
1639747570000|2021-12-17 13:26:10|43106.6|43086.6|43109.1|43089.1|43109.1|43089.1|43106.6|43086.6|2
1639747580000|2021-12-17 13:26:20|43108.6|43088.6|43116.1|43096.1|43116.1|43096.1|43108.6|43088.6|12
1639747590000|2021-12-17 13:26:30|43114.1|43094.1|43116.1|43096.1|43116.1|43096.1|43113.6|43093.6|0
1639747600000|2021-12-17 13:26:40|43113.6|43093.6|43113.6|43093.6|43116.1|43096.1|43111.1|43091.1|5
1639747610000|2021-12-17 13:26:50|43111.6|43091.6|43111.6|43091.6|43111.6|43091.6|43111.6|43091.6|2
1639747620000|2021-12-17 13:27:00|43109.6|43089.6|43102.1|43082.1|43113.6|43093.6|43102.1|43082.1|7
1639747630000|2021-12-17 13:27:10|43104.1|43084.1|43102.1|43082.1|43104.1|43084.1|43102.1|43082.1|1
1639747640000|2021-12-17 13:27:20|43099.1|43079.1|43096.1|43076.1|43099.1|43079.1|43096.1|43076.1|10
1639747650000|2021-12-17 13:27:30|43098.6|43078.6|43101.1|43081.1|43101.1|43081.1|43098.6|43078.6|4
1639747660000|2021-12-17 13:27:40|43099.1|43079.1|43101.1|43081.1|43101.1|43081.1|43098.6|43078.6|5
1639747670000|2021-12-17 13:27:50|43098.6|43078.6|43098.6|43078.6|43098.6|43078.6|43098.6|43078.6|2
1639747680000|2021-12-17 13:28:00|43100.6|43080.6|43103.6|43083.6|43103.6|43083.6|43100.6|43080.6|6
1639747690000|2021-12-17 13:28:10|43106.1|43086.1|43111.1|43091.1|43111.1|43091.1|43106.1|43086.1|5
1639747700000|2021-12-17 13:28:20|43113.6|43093.6|43115|43095|43115|43095|43111.1|43091.1|5
1639747710000|2021-12-17 13:28:30|43115.6|43095.6|43116.1|43096.1|43116.1|43096.1|43111.1|43091.1|9
1639747720000|2021-12-17 13:28:40|43118.6|43098.6|43128.6|43108.6|43128.6|43108.6|43118.6|43098.6|13
1639747730000|2021-12-17 13:28:50|||||||||5
1639747740000|2021-12-17 13:29:00|43126.6|43106.6|43126.6|43106.6|43126.6|43106.6|43126.6|43106.6|7
1639747750000|2021-12-17 13:29:10|43121.6|43101.6|43121.6|43101.6|43121.6|43101.6|43119.1|43099.1|3
1639747760000|2021-12-17 13:29:20|43124.1|43104.1|43125.6|43105.6|43126.1|43106.1|43121.6|43101.6|9
1639747770000|2021-12-17 13:29:30|43126.1|43106.1|43126.6|43106.6|43126.6|43106.6|43121.6|43101.6|3
1639747780000|2021-12-17 13:29:40|43127.1|43107.1|43127.1|43107.1|43129.6|43109.6|43127.1|43107.1|1
1639747790000|2021-12-17 13:29:50|43125.1|43105.1|43124.6|43104.6|43129.6|43109.6|43124.6|43104.6|6
1639747800000|2021-12-17 13:30:00|43124.1|43104.1|43114.6|43094.6|43124.1|43104.1|43109.6|43089.6|8
1639747810000|2021-12-17 13:30:10|43112.6|43092.6|43107.6|43087.6|43117.1|43097.1|43107.6|43087.6|14
1639747820000|2021-12-17 13:30:20|43109.6|43089.6|43097.1|43077.1|43109.6|43089.6|43097.1|43077.1|10
1639747830000|2021-12-17 13:30:30|43094.6|43074.6|43087.1|43067.1|43094.6|43074.6|43084.1|43064.1|18
1639747840000|2021-12-17 13:30:40|43089.6|43069.6|43090.1|43070.1|43092.6|43072.6|43089.6|43069.6|8
1639747850000|2021-12-17 13:30:50|43089.6|43069.6|43092.1|43072.1|43094.6|43074.6|43089.6|43069.6|4
1639747860000|2021-12-17 13:31:00|43094.1|43074.1|43097.1|43077.1|43099.1|43079.1|43094.1|43074.1|5
1639747870000|2021-12-17 13:31:10|43102.1|43082.1|43102.1|43082.1|43102.1|43082.1|43099.6|43079.6|7
1639747880000|2021-12-17 13:31:20|43099.6|43079.6|43099.6|43079.6|43099.6|43079.6|43097.6|43077.6|4
1639747890000|2021-12-17 13:31:30|43101.6|43081.6|43104.6|43084.6|43104.6|43084.6|43101.6|43081.6|3
1639747900000|2021-12-17 13:31:40|43107.1|43087.1|43107.1|43087.1|43107.1|43087.1|43107.1|43087.1|2
1639747910000|2021-12-17 13:31:50|43109.1|43089.1|43107.6|43087.6|43109.6|43089.6|43107.6|43087.6|7
1639747920000|2021-12-17 13:32:00|43107.1|43087.1|43124.6|43104.6|43124.6|43104.6|43107.1|43087.1|13
1639747930000|2021-12-17 13:32:10|43122.1|43102.1|43121.6|43101.6|43122.1|43102.1|43121.6|43101.6|7
1639747940000|2021-12-17 13:32:20|43122.1|43102.1|43127.1|43107.1|43127.1|43107.1|43119.6|43099.6|4
1639747950000|2021-12-17 13:32:30|43124.6|43104.6|43124.6|43104.6|43124.6|43104.6|43124.6|43104.6|6
1639747960000|2021-12-17 13:32:40|43127.1|43107.1|43127.1|43107.1|43127.1|43107.1|43127.1|43107.1|1
1639747970000|2021-12-17 13:32:50|43129.1|43109.1|43132.1|43112.1|43132.1|43112.1|43127.1|43107.1|6
1639747980000|2021-12-17 13:33:00|43130.1|43110.1|43134.6|43114.6|43137.1|43117.1|43129.6|43109.6|7
1639747990000|2021-12-17 13:33:10|43137.1|43117.1|43132.1|43112.1|43137.1|43117.1|43132.1|43112.1|5
1639748000000|2021-12-17 13:33:20|43134.6|43114.6|43134.1|43114.1|43134.6|43114.6|43130.1|43110.1|5
1639748010000|2021-12-17 13:33:30|43134.6|43114.6|43132.1|43112.1|43134.6|43114.6|43132.1|43112.1|2
1639748020000|2021-12-17 13:33:40|43129.6|43109.6|43127.6|43107.6|43129.6|43109.6|43127.6|43107.6|7
1639748030000|2021-12-17 13:33:50|43125.6|43105.6|43117.1|43097.1|43125.6|43105.6|43117.1|43097.1|2
1639748040000|2021-12-17 13:34:00|43115.1|43095.1|43124.6|43104.6|43124.6|43104.6|43115.1|43095.1|6
1639748060000|2021-12-17 13:34:20|43126.6|43106.6|43127.6|43107.6|43127.6|43107.6|43126.6|43106.6|6
1639748070000|2021-12-17 13:34:30|43129.6|43109.6|43139.6|43119.6|43139.6|43119.6|43129.6|43109.6|1
1639748080000|2021-12-17 13:34:40|43137.1|43117.1|43134.6|43114.6|43139.1|43119.1|43132.6|43112.6|21
1639748090000|2021-12-17 13:34:50|43135.1|43115.1|43140.1|43120.1|43140.1|43120.1|43135.1|43115.1|7
1639748100000|2021-12-17 13:35:00|43142.1|43122.1|43147.1|43127.1|43147.1|43127.1|43142.1|43122.1|5
1639748110000|2021-12-17 13:35:10|43142.6|43122.6|43140.1|43120.1|43144.6|43124.6|43138.1|43118.1|14
1639748120000|2021-12-17 13:35:20|43138.1|43118.1|43142.1|43122.1|43144.1|43124.1|43137.6|43117.6|10
1639748130000|2021-12-17 13:35:30|43139.6|43119.6|43139.6|43119.6|43142.1|43122.1|43139.6|43119.6|1
1639748140000|2021-12-17 13:35:40|43137.6|43117.6|43137.1|43117.1|43137.6|43117.6|43137.1|43117.1|4
1639748150000|2021-12-17 13:35:50|43132.1|43112.1|43132.1|43112.1|43132.1|43112.1|43132.1|43112.1|2
1639748160000|2021-12-17 13:36:00|43136.6|43116.6|43144.1|43124.1|43144.1|43124.1|43136.6|43116.6|10
1639748170000|2021-12-17 13:36:10|43144.6|43124.6|43144.6|43124.6|43144.6|43124.6|43140.1|43120.1|6
1639748180000|2021-12-17 13:36:20|43142.6|43122.6|43135.1|43115.1|43142.6|43122.6|43133.6|43113.6|12
1639748190000|2021-12-17 13:36:30|43139.6|43119.6|43137.1|43117.1|43142.1|43122.1|43134.6|43114.6|9
1639748200000|2021-12-17 13:36:40|43135.1|43115.1|43142.1|43122.1|43142.1|43122.1|43134.6|43114.6|5
1639748210000|2021-12-17 13:36:50|43140.1|43120.1|43144.6|43124.6|43144.6|43124.6|43140.1|43120.1|7
1639748220000|2021-12-17 13:37:00|||||||||3
1639748230000|2021-12-17 13:37:10|43146.6|43126.6|43144.6|43124.6|43149.6|43129.6|43144.6|43124.6|10
1639748240000|2021-12-17 13:37:20|43142.6|43122.6|43127.1|43107.1|43142.6|43122.6|43127.1|43107.1|17
1639748250000|2021-12-17 13:37:30|43129.6|43109.6|43129.6|43109.6|43132.1|43112.1|43127.6|43107.6|20
1639748260000|2021-12-17 13:37:40|43132.1|43112.1|43134.6|43114.6|43134.6|43114.6|43129.6|43109.6|6
1639748270000|2021-12-17 13:37:50|43137.1|43117.1|43142.6|43122.6|43142.6|43122.6|43137.1|43117.1|10
1639748280000|2021-12-17 13:38:00|43142.1|43122.1|43144.6|43124.6|43144.6|43124.6|43142.1|43122.1|4
1639748290000|2021-12-17 13:38:10|43147.1|43127.1|43147.1|43127.1|43147.1|43127.1|43147.1|43127.1|12
1639748300000|2021-12-17 13:38:20|43146.6|43126.6|43134.6|43114.6|43146.6|43126.6|43134.6|43114.6|6
1639748310000|2021-12-17 13:38:30|43137.1|43117.1|43137.1|43117.1|43137.1|43117.1|43132.1|43112.1|3
1639748320000|2021-12-17 13:38:40|43135.1|43115.1|43134.1|43114.1|43135.1|43115.1|43132.1|43112.1|6
1639748330000|2021-12-17 13:38:50|43132.6|43112.6|43132.1|43112.1|43132.6|43112.6|43132.1|43112.1|2
1639748340000|2021-12-17 13:39:00|43129.6|43109.6|43129.6|43109.6|43129.6|43109.6|43129.6|43109.6|4
1639748350000|2021-12-17 13:39:10|43132.1|43112.1|43135.1|43115.1|43135.1|43115.1|43132.1|43112.1|4
1639748360000|2021-12-17 13:39:20|43135.6|43115.6|43137.6|43117.6|43137.6|43117.6|43135.1|43115.1|2
1639748370000|2021-12-17 13:39:30|43139.6|43119.6|43137.6|43117.6|43140.1|43120.1|43135.6|43115.6|4
1639748380000|2021-12-17 13:39:40|43137.1|43117.1|43137.6|43117.6|43137.6|43117.6|43135.1|43115.1|0
1639748390000|2021-12-17 13:39:50|43139.6|43119.6|43137.6|43117.6|43139.6|43119.6|43137.6|43117.6|1
1639748400000|2021-12-17 13:40:00|43135.1|43115.1|43137.6|43117.6|43137.6|43117.6|43135.1|43115.1|2
1639748410000|2021-12-17 13:40:10|43139.6|43119.6|43140.1|43120.1|43140.1|43120.1|43137.6|43117.6|4
1639748420000|2021-12-17 13:40:20|||||||||2
1639748430000|2021-12-17 13:40:30|43142.6|43122.6|43144.6|43124.6|43144.6|43124.6|43139.6|43119.6|11
1639748440000|2021-12-17 13:40:40|43145.1|43125.1|43142.1|43122.1|43145.1|43125.1|43142.1|43122.1|8
1639748450000|2021-12-17 13:40:50|43144.6|43124.6|43145.1|43125.1|43149.6|43129.6|43144.6|43124.6|14
1639748460000|2021-12-17 13:41:00|43144.6|43124.6|43147.1|43127.1|43147.1|43127.1|43142.6|43122.6|10
1639748470000|2021-12-17 13:41:10|43145.1|43125.1|43142.6|43122.6|43145.1|43125.1|43142.6|43122.6|3
1639748480000|2021-12-17 13:41:20|43144.6|43124.6|43144.6|43124.6|43144.6|43124.6|43142.6|43122.6|8
1639748490000|2021-12-17 13:41:30|43146.6|43126.6|43147.1|43127.1|43147.6|43127.6|43144.6|43124.6|5
1639748500000|2021-12-17 13:41:40|43145.1|43125.1|43149.6|43129.6|43151.6|43131.6|43145.1|43125.1|3
1639748510000|2021-12-17 13:41:50|43151.6|43131.6|43149.6|43129.6|43154.1|43134.1|43149.6|43129.6|5
1639748520000|2021-12-17 13:42:00|43153.6|43133.6|43149.6|43129.6|43153.6|43133.6|43149.6|43129.6|6
1639748530000|2021-12-17 13:42:10|43147.1|43127.1|43149.6|43129.6|43149.6|43129.6|43147.1|43127.1|4
1639748540000|2021-12-17 13:42:20|43145.1|43125.1|43143.1|43123.1|43145.1|43125.1|43143.1|43123.1|3
1639748550000|2021-12-17 13:42:30|43145.1|43125.1|43140.6|43120.6|43145.1|43125.1|43140.6|43120.6|1
1639748560000|2021-12-17 13:42:40|43145.1|43125.1|43143.1|43123.1|43145.1|43125.1|43143.1|43123.1|6
1639748570000|2021-12-17 13:42:50|43145.1|43125.1|43145.1|43125.1|43145.1|43125.1|43143.1|43123.1|1
1639748580000|2021-12-17 13:43:00|43143.1|43123.1|43147.6|43127.6|43147.6|43127.6|43143.1|43123.1|2
1639748590000|2021-12-17 13:43:10|43152.6|43132.6|43149.6|43129.6|43152.6|43132.6|43149.6|43129.6|14
1639748600000|2021-12-17 13:43:20|43152.1|43132.1|43150.1|43130.1|43154.6|43134.6|43150.1|43130.1|4
1639748610000|2021-12-17 13:43:30|43152.6|43132.6|43150.1|43130.1|43152.6|43132.6|43150.1|43130.1|4
1639748620000|2021-12-17 13:43:40|43154.6|43134.6|43147.1|43127.1|43154.6|43134.6|43147.1|43127.1|10
1639748630000|2021-12-17 13:43:50|43145.1|43125.1|43145.1|43125.1|43145.1|43125.1|43145.1|43125.1|6
1639748640000|2021-12-17 13:44:00|43143.1|43123.1|43140.1|43120.1|43143.1|43123.1|43138.1|43118.1|4
1639748650000|2021-12-17 13:44:10|43137.6|43117.6|43137.1|43117.1|43139.6|43119.6|43137.1|43117.1|4
1639748660000|2021-12-17 13:44:20|43139.6|43119.6|43137.1|43117.1|43139.6|43119.6|43137.1|43117.1|1
1639748670000|2021-12-17 13:44:30|43137.6|43117.6|43137.1|43117.1|43139.6|43119.6|43137.1|43117.1|4
1639748680000|2021-12-17 13:44:40|43134.6|43114.6|43134.6|43114.6|43134.6|43114.6|43131.6|43111.6|13
1639748690000|2021-12-17 13:44:50|43132.1|43112.1|43132.1|43112.1|43134.6|43114.6|43132.1|43112.1|3
1639748700000|2021-12-17 13:45:00|43130.1|43110.1|43137.6|43117.6|43137.6|43117.6|43129.6|43109.6|16
1639748710000|2021-12-17 13:45:10|43140.1|43120.1|43157.1|43137.1|43157.1|43137.1|43140.1|43120.1|22
1639748720000|2021-12-17 13:45:20|43162.1|43142.1|43159.6|43139.6|43162.1|43142.1|43159.1|43139.1|4
1639748730000|2021-12-17 13:45:30|43162.1|43142.1|43157.6|43137.6|43162.1|43142.1|43157.6|43137.6|6
1639748740000|2021-12-17 13:45:40|||||||||1
1639748750000|2021-12-17 13:45:50|43155.6|43135.6|43152.6|43132.6|43155.6|43135.6|43152.6|43132.6|5
1639748760000|2021-12-17 13:46:00|43149.6|43129.6|43137.6|43117.6|43149.6|43129.6|43137.6|43117.6|3
1639748770000|2021-12-17 13:46:10|43139.6|43119.6|43136.6|43116.6|43139.6|43119.6|43134.6|43114.6|4
1639748780000|2021-12-17 13:46:20|43137.1|43117.1|43137.6|43117.6|43139.1|43119.1|43136.6|43116.6|2
1639748790000|2021-12-17 13:46:30|43137.1|43117.1|43137.1|43117.1|43137.1|43117.1|43130.6|43110.6|5
1639748800000|2021-12-17 13:46:40|43135.1|43115.1|43134.6|43114.6|43135.1|43115.1|43132.1|43112.1|0
1639748820000|2021-12-17 13:47:00|43136.6|43116.6|43139.6|43119.6|43147.1|43127.1|43136.6|43116.6|8
1639748830000|2021-12-17 13:47:10|43137.6|43117.6|43134.6|43114.6|43137.6|43117.6|43134.6|43114.6|1
1639748840000|2021-12-17 13:47:20|43132.1|43112.1|43114.6|43094.6|43132.1|43112.1|43112.1|43092.1|10
1639748850000|2021-12-17 13:47:30|43116.6|43096.6|43114.6|43094.6|43117.1|43097.1|43114.6|43094.6|5
1639748860000|2021-12-17 13:47:40|43112.6|43092.6|43120.1|43100.1|43120.1|43100.1|43112.6|43092.6|5
1639748870000|2021-12-17 13:47:50|43118.1|43098.1|43119.6|43099.6|43119.6|43099.6|43117.6|43097.6|3
1639748880000|2021-12-17 13:48:00|43121.6|43101.6|43127.1|43107.1|43129.1|43109.1|43121.6|43101.6|6
1639748890000|2021-12-17 13:48:10|43124.6|43104.6|43122.1|43102.1|43124.6|43104.6|43122.1|43102.1|3
1639748900000|2021-12-17 13:48:20|43124.1|43104.1|43127.1|43107.1|43127.1|43107.1|43124.1|43104.1|2
1639748910000|2021-12-17 13:48:30|43124.6|43104.6|43124.6|43104.6|43124.6|43104.6|43124.6|43104.6|1
1639748920000|2021-12-17 13:48:40|43122.6|43102.6|43124.6|43104.6|43124.6|43104.6|43122.6|43102.6|4
1639748930000|2021-12-17 13:48:50|43122.6|43102.6|43115.1|43095.1|43122.6|43102.6|43115.1|43095.1|5
1639748940000|2021-12-17 13:49:00|43114.6|43094.6|43114.6|43094.6|43114.6|43094.6|43114.6|43094.6|3
1639748950000|2021-12-17 13:49:10|43117.1|43097.1|43117.1|43097.1|43121.6|43101.6|43117.1|43097.1|3
1639748960000|2021-12-17 13:49:20|43115.1|43095.1|43114.6|43094.6|43117.1|43097.1|43114.6|43094.6|0
1639748970000|2021-12-17 13:49:30|43117.1|43097.1|43119.6|43099.6|43119.6|43099.6|43117.1|43097.1|5
1639748980000|2021-12-17 13:49:40|43117.6|43097.6|43119.6|43099.6|43119.6|43099.6|43116.6|43096.6|3
1639748990000|2021-12-17 13:49:50|43120.1|43100.1|43114.6|43094.6|43122.1|43102.1|43114.6|43094.6|1
1639749000000|2021-12-17 13:50:00|43112.6|43092.6|43117.1|43097.1|43117.1|43097.1|43112.1|43092.1|4
1639749010000|2021-12-17 13:50:10|43119.1|43099.1|43119.1|43099.1|43119.1|43099.1|43119.1|43099.1|0
1639749020000|2021-12-17 13:50:20|43117.1|43097.1|43117.1|43097.1|43117.1|43097.1|43117.1|43097.1|0
1639749030000|2021-12-17 13:50:30|43119.1|43099.1|43117.1|43097.1|43119.1|43099.1|43117.1|43097.1|0
1639749040000|2021-12-17 13:50:40|43119.1|43099.1|43117.1|43097.1|43119.1|43099.1|43117.1|43097.1|2
1639749050000|2021-12-17 13:50:50|43114.6|43094.6|43117.1|43097.1|43117.1|43097.1|43114.6|43094.6|1
1639749060000|2021-12-17 13:51:00|43119.1|43099.1|43115.1|43095.1|43119.6|43099.6|43115.1|43095.1|8
1639749070000|2021-12-17 13:51:10|43114.6|43094.6|43134.6|43114.6|43134.6|43114.6|43114.6|43094.6|7
1639749080000|2021-12-17 13:51:20|43134.1|43114.1|43129.6|43109.6|43134.1|43114.1|43129.6|43109.6|6
1639749090000|2021-12-17 13:51:30|43130.1|43110.1|43137.1|43117.1|43137.1|43117.1|43129.6|43109.6|6
1639749100000|2021-12-17 13:51:40|43132.1|43112.1|43132.1|43112.1|43132.1|43112.1|43129.6|43109.6|3
1639749110000|2021-12-17 13:51:50|43131.6|43111.6|43129.6|43109.6|43132.1|43112.1|43129.6|43109.6|3
1639749120000|2021-12-17 13:52:00|43127.1|43107.1|43117.1|43097.1|43127.1|43107.1|43117.1|43097.1|9
1639749130000|2021-12-17 13:52:10|43116.6|43096.6|43099.6|43079.6|43117.1|43097.1|43099.6|43079.6|8
1639749140000|2021-12-17 13:52:20|43100.1|43080.1|43102.1|43082.1|43102.1|43082.1|43099.6|43079.6|7
1639749150000|2021-12-17 13:52:30|43097.1|43077.1|43097.1|43077.1|43099.6|43079.6|43092.6|43072.6|12
1639749160000|2021-12-17 13:52:40|43095.1|43075.1|43097.1|43077.1|43097.1|43077.1|43094.6|43074.6|1
1639749170000|2021-12-17 13:52:50|43099.6|43079.6|43079.6|43059.6|43099.6|43079.6|43077.1|43057.1|17
1639749180000|2021-12-17 13:53:00|43077.6|43057.6|43082.1|43062.1|43082.1|43062.1|43077.6|43057.6|6
1639749190000|2021-12-17 13:53:10|43080.1|43060.1|43084.6|43064.6|43085.1|43065.1|43079.6|43059.6|8
1639749200000|2021-12-17 13:53:20|43085.1|43065.1|43082.1|43062.1|43087.1|43067.1|43082.1|43062.1|3
1639749210000|2021-12-17 13:53:30|43084.1|43064.1|43079.6|43059.6|43087.1|43067.1|43077.1|43057.1|12
1639749220000|2021-12-17 13:53:40|43082.6|43062.6|43082.6|43062.6|43087.1|43067.1|43078.1|43058.1|4
1639749230000|2021-12-17 13:53:50|43082.1|43062.1|43084.6|43064.6|43084.6|43064.6|43081.6|43061.6|3
1639749240000|2021-12-17 13:54:00|43082.6|43062.6|43089.6|43069.6|43089.6|43069.6|43082.6|43062.6|16
1639749250000|2021-12-17 13:54:10|43091.6|43071.6|43092.6|43072.6|43094.6|43074.6|43089.6|43069.6|3
1639749260000|2021-12-17 13:54:20|43094.6|43074.6|43089.6|43069.6|43094.6|43074.6|43089.6|43069.6|4
1639749270000|2021-12-17 13:54:30|43091.6|43071.6|43087.1|43067.1|43092.1|43072.1|43087.1|43067.1|4
1639749280000|2021-12-17 13:54:40|43085.1|43065.1|43084.6|43064.6|43085.1|43065.1|43084.1|43064.1|5
1639749290000|2021-12-17 13:54:50|43082.1|43062.1|43080.1|43060.1|43084.6|43064.6|43080.1|43060.1|3
1639749300000|2021-12-17 13:55:00|43079.6|43059.6|43084.6|43064.6|43086.6|43066.6|43079.6|43059.6|3
1639749310000|2021-12-17 13:55:10|43082.6|43062.6|43084.6|43064.6|43084.6|43064.6|43079.6|43059.6|3
1639749320000|2021-12-17 13:55:20|43082.1|43062.1|43069.6|43049.6|43084.6|43064.6|43065.1|43045.1|25
1639749330000|2021-12-17 13:55:30|43071.6|43051.6|43074.6|43054.6|43074.6|43054.6|43069.6|43049.6|6
1639749340000|2021-12-17 13:55:40|43074.1|43054.1|43082.1|43062.1|43082.1|43062.1|43072.1|43052.1|8
1639749350000|2021-12-17 13:55:50|43084.6|43064.6|43097.6|43077.6|43102.1|43082.1|43084.6|43064.6|16
1639749360000|2021-12-17 13:56:00|43097.1|43077.1|43087.1|43067.1|43097.1|43077.1|43087.1|43067.1|6
1639749370000|2021-12-17 13:56:10|43084.6|43064.6|43079.6|43059.6|43087.1|43067.1|43079.6|43059.6|6
1639749380000|2021-12-17 13:56:20|43082.1|43062.1|43081.6|43061.6|43082.1|43062.1|43081.6|43061.6|8
1639749390000|2021-12-17 13:56:30|43079.6|43059.6|43079.6|43059.6|43079.6|43059.6|43077.6|43057.6|0
1639749400000|2021-12-17 13:56:40|43077.6|43057.6|43081.6|43061.6|43081.6|43061.6|43077.6|43057.6|6
1639749410000|2021-12-17 13:56:50|43082.1|43062.1|43084.6|43064.6|43084.6|43064.6|43081.6|43061.6|4
1639749420000|2021-12-17 13:57:00|43086.6|43066.6|43089.6|43069.6|43089.6|43069.6|43084.6|43064.6|2
1639749430000|2021-12-17 13:57:10|43085.6|43065.6|43087.1|43067.1|43087.1|43067.1|43084.6|43064.6|1
1639749440000|2021-12-17 13:57:20|43085.1|43065.1|43089.6|43069.6|43089.6|43069.6|43084.6|43064.6|3
1639749450000|2021-12-17 13:57:30|43090.1|43070.1|43092.1|43072.1|43092.1|43072.1|43090.1|43070.1|1
1639749460000|2021-12-17 13:57:40|43079.6|43059.6|43081.6|43061.6|43081.6|43061.6|43079.6|43059.6|3
1639749470000|2021-12-17 13:57:50|43084.6|43064.6|43087.1|43067.1|43087.1|43067.1|43084.6|43064.6|2
1639749480000|2021-12-17 13:58:00|43089.6|43069.6|43084.1|43064.1|43089.6|43069.6|43080.1|43060.1|15
1639749490000|2021-12-17 13:58:10|43086.1|43066.1|43094.6|43074.6|43094.6|43074.6|43086.1|43066.1|8
1639749500000|2021-12-17 13:58:20|43096.6|43076.6|43094.6|43074.6|43096.6|43076.6|43094.6|43074.6|2
1639749510000|2021-12-17 13:58:30|43099.1|43079.1|43090.1|43070.1|43099.6|43079.6|43090.1|43070.1|8
1639749520000|2021-12-17 13:58:40|43092.1|43072.1|43087.6|43067.6|43094.1|43074.1|43087.6|43067.6|1
1639749530000|2021-12-17 13:58:50|43087.1|43067.1|43084.6|43064.6|43087.1|43067.1|43084.6|43064.6|1
1639749540000|2021-12-17 13:59:00|43084.1|43064.1|43084.1|43064.1|43084.1|43064.1|43081.6|43061.6|3
1639749550000|2021-12-17 13:59:10|43084.6|43064.6|43082.1|43062.1|43084.6|43064.6|43082.1|43062.1|0
1639749560000|2021-12-17 13:59:20|43079.6|43059.6|43079.6|43059.6|43082.1|43062.1|43079.6|43059.6|3
1639749570000|2021-12-17 13:59:30|43077.6|43057.6|43077.6|43057.6|43079.6|43059.6|43075.1|43055.1|4
1639749580000|2021-12-17 13:59:40|43079.6|43059.6|43089.6|43069.6|43089.6|43069.6|43079.6|43059.6|5
1639749590000|2021-12-17 13:59:50|43092.1|43072.1|43092.1|43072.1|43092.1|43072.1|43092.1|43072.1|0
1639749600000|2021-12-17 14:00:00|43094.1|43074.1|43115.1|43095.1|43115.1|43095.1|43094.1|43074.1|10
1639749610000|2021-12-17 14:00:10|43117.1|43097.1|43112.1|43092.1|43117.1|43097.1|43112.1|43092.1|9
1639749620000|2021-12-17 14:00:20|43110.1|43090.1|43109.6|43089.6|43110.1|43090.1|43109.6|43089.6|3
1639749630000|2021-12-17 14:00:30|43107.6|43087.6|43109.6|43089.6|43109.6|43089.6|43107.1|43087.1|4
1639749640000|2021-12-17 14:00:40|43111.6|43091.6|43109.6|43089.6|43112.1|43092.1|43109.6|43089.6|0
1639749650000|2021-12-17 14:00:50|43112.1|43092.1|43117.1|43097.1|43119.6|43099.6|43112.1|43092.1|2
1639749660000|2021-12-17 14:01:00|43116.6|43096.6|43119.6|43099.6|43119.6|43099.6|43114.6|43094.6|0
1639749670000|2021-12-17 14:01:10|43114.6|43094.6|43107.1|43087.1|43117.1|43097.1|43107.1|43087.1|5
1639749680000|2021-12-17 14:01:20|43105.1|43085.1|43104.6|43084.6|43105.1|43085.1|43104.6|43084.6|3
1639749690000|2021-12-17 14:01:30|43102.1|43082.1|43094.6|43074.6|43102.6|43082.6|43094.6|43074.6|9
1639749700000|2021-12-17 14:01:40|43092.6|43072.6|43092.6|43072.6|43097.1|43077.1|43092.6|43072.6|2
1639749710000|2021-12-17 14:01:50|43087.6|43067.6|43090.1|43070.1|43090.1|43070.1|43087.1|43067.1|5
1639749720000|2021-12-17 14:02:00|43089.6|43069.6|43091.6|43071.6|43091.6|43071.6|43087.1|43067.1|1
1639749730000|2021-12-17 14:02:10|43089.6|43069.6|43094.6|43074.6|43097.1|43077.1|43089.6|43069.6|8
1639749740000|2021-12-17 14:02:20|43092.6|43072.6|43089.6|43069.6|43092.6|43072.6|43087.1|43067.1|3
1639749750000|2021-12-17 14:02:30|43092.1|43072.1|43089.6|43069.6|43092.1|43072.1|43089.6|43069.6|1
1639749760000|2021-12-17 14:02:40|43085.1|43065.1|43072.6|43052.6|43085.1|43065.1|43072.6|43052.6|8
1639749770000|2021-12-17 14:02:50|43069.6|43049.6|43067.6|43047.6|43069.6|43049.6|43065.6|43045.6|11
1639749780000|2021-12-17 14:03:00|43069.6|43049.6|43064.6|43044.6|43069.6|43049.6|43062.1|43042.1|7
1639749790000|2021-12-17 14:03:10|43060.1|43040.1|43062.6|43042.6|43064.6|43044.6|43059.6|43039.6|4
1639749800000|2021-12-17 14:03:20|43059.6|43039.6|43052.1|43032.1|43059.6|43039.6|43052.1|43032.1|10
1639749810000|2021-12-17 14:03:30|43050.1|43030.1|43062.1|43042.1|43062.1|43042.1|43050.1|43030.1|9
1639749820000|2021-12-17 14:03:40|43062.6|43042.6|43062.1|43042.1|43062.6|43042.6|43059.6|43039.6|2
1639749830000|2021-12-17 14:03:50|43064.6|43044.6|43064.6|43044.6|43064.6|43044.6|43064.6|43044.6|5
1639749840000|2021-12-17 14:04:00|43065.1|43045.1|43065.1|43045.1|43065.1|43045.1|43065.1|43045.1|0
1639749850000|2021-12-17 14:04:10|43067.6|43047.6|43064.6|43044.6|43067.6|43047.6|43064.6|43044.6|2
1639749860000|2021-12-17 14:04:20|43066.6|43046.6|43065.1|43045.1|43067.1|43047.1|43062.6|43042.6|2
1639749870000|2021-12-17 14:04:30|43067.1|43047.1|43069.6|43049.6|43071.6|43051.6|43067.1|43047.1|7
1639749880000|2021-12-17 14:04:40|43067.6|43047.6|43070.6|43050.6|43070.6|43050.6|43067.6|43047.6|8
1639749890000|2021-12-17 14:04:50|43070.1|43050.1|43067.6|43047.6|43070.1|43050.1|43067.6|43047.6|4
1639749900000|2021-12-17 14:05:00|43070.1|43050.1|43070.1|43050.1|43072.6|43052.6|43070.1|43050.1|1
1639749910000|2021-12-17 14:05:10|43069.6|43049.6|43070.1|43050.1|43072.6|43052.6|43069.6|43049.6|1
1639749920000|2021-12-17 14:05:20|43072.1|43052.1|43072.1|43052.1|43072.6|43052.6|43070.1|43050.1|2
1639749930000|2021-12-17 14:05:30|43070.1|43050.1|43074.6|43054.6|43074.6|43054.6|43070.1|43050.1|6
1639749940000|2021-12-17 14:05:40|||||||||6
1639749950000|2021-12-17 14:05:50|43072.6|43052.6|43072.1|43052.1|43072.6|43052.6|43070.1|43050.1|3
1639749960000|2021-12-17 14:06:00|43074.1|43054.1|43074.1|43054.1|43074.6|43054.6|43069.6|43049.6|4
1639749970000|2021-12-17 14:06:10|43074.6|43054.6|43067.6|43047.6|43074.6|43054.6|43067.6|43047.6|14
1639749980000|2021-12-17 14:06:20|43065.1|43045.1|43052.6|43032.6|43065.1|43045.1|43052.1|43032.1|12
1639749990000|2021-12-17 14:06:30|43050.1|43030.1|43054.6|43034.6|43054.6|43034.6|43050.1|43030.1|5
1639750000000|2021-12-17 14:06:40|||||||||2
1639750010000|2021-12-17 14:06:50|||||||||5
1639750020000|2021-12-17 14:07:00|43056.6|43036.6|43057.6|43037.6|43059.6|43039.6|43056.6|43036.6|12
1639750030000|2021-12-17 14:07:10|43057.1|43037.1|43057.1|43037.1|43057.1|43037.1|43057.1|43037.1|3
1639750040000|2021-12-17 14:07:20|43056.6|43036.6|43056.6|43036.6|43056.6|43036.6|43056.6|43036.6|2
1639750050000|2021-12-17 14:07:30|43054.6|43034.6|43059.1|43039.1|43059.1|43039.1|43054.6|43034.6|1
1639750060000|2021-12-17 14:07:40|43057.1|43037.1|43068|43048|43070|43050|43056.6|43036.6|9
1639750070000|2021-12-17 14:07:50|43070|43050|43078.6|43058.6|43078.6|43058.6|43070|43050|7
1639750080000|2021-12-17 14:08:00|43081.1|43061.1|43085.5|43065.5|43085.5|43065.5|43081.1|43061.1|3
1639750090000|2021-12-17 14:08:10|43088|43068|43086.6|43066.6|43088.6|43068.6|43086.1|43066.1|4
1639750100000|2021-12-17 14:08:20|43086.1|43066.1|43093|43073|43093|43073|43086.1|43066.1|2
1639750110000|2021-12-17 14:08:30|||||||||2
1639750120000|2021-12-17 14:08:40|43095.5|43075.5|43095.5|43075.5|43095.5|43075.5|43093|43073|1
1639750130000|2021-12-17 14:08:50|43096.1|43076.1|43093.6|43073.6|43096.1|43076.1|43093.6|43073.6|8
1639750140000|2021-12-17 14:09:00|43096.1|43076.1|43096.1|43076.1|43096.1|43076.1|43096.1|43076.1|4
1639750160000|2021-12-17 14:09:20|43094.1|43074.1|43091.6|43071.6|43094.1|43074.1|43091.6|43071.6|6
1639750170000|2021-12-17 14:09:30|43089.6|43069.6|43091.6|43071.6|43091.6|43071.6|43089.6|43069.6|2
1639750180000|2021-12-17 14:09:40|43086.6|43066.6|43088.6|43068.6|43088.6|43068.6|43086.6|43066.6|6
1639750190000|2021-12-17 14:09:50|43091.1|43071.1|43091.1|43071.1|43091.1|43071.1|43091.1|43071.1|5
1639750200000|2021-12-17 14:10:00|43091.6|43071.6|43091.1|43071.1|43093.6|43073.6|43088.6|43068.6|4
1639750210000|2021-12-17 14:10:10|43093|43073|43091.1|43071.1|43093.6|43073.6|43091.1|43071.1|2
1639750220000|2021-12-17 14:10:20|43088.6|43068.6|43086.6|43066.6|43088.6|43068.6|43084.1|43064.1|10
1639750230000|2021-12-17 14:10:30|43088.6|43068.6|43088.6|43068.6|43088.6|43068.6|43084.1|43064.1|2
1639750240000|2021-12-17 14:10:40|43086.6|43066.6|43091.6|43071.6|43091.6|43071.6|43084.6|43064.6|8
1639750250000|2021-12-17 14:10:50|43093.6|43073.6|43101.1|43081.1|43101.1|43081.1|43093.6|43073.6|5
1639750260000|2021-12-17 14:11:00|43098.6|43078.6|43088.6|43068.6|43098.6|43078.6|43088.6|43068.6|10
1639750270000|2021-12-17 14:11:10|43083.6|43063.6|43103.6|43083.6|43103.6|43083.6|43081.1|43061.1|73
1639750280000|2021-12-17 14:11:20|43106.1|43086.1|43123.6|43103.6|43128.6|43108.6|43106.1|43086.1|28
1639750290000|2021-12-17 14:11:30|43125.5|43105.5|43136.6|43116.6|43136.6|43116.6|43123.6|43103.6|8
1639750300000|2021-12-17 14:11:40|43135.5|43115.5|43138.6|43118.6|43138.6|43118.6|43133.6|43113.6|10
1639750310000|2021-12-17 14:11:50|43141.6|43121.6|43144.6|43124.6|43146.6|43126.6|43141.1|43121.1|20
1639750320000|2021-12-17 14:12:00|43146.6|43126.6|43146.6|43126.6|43148.6|43128.6|43146.6|43126.6|6
1639750330000|2021-12-17 14:12:10|43144.1|43124.1|43143.6|43123.6|43144.1|43124.1|43143.6|43123.6|5
1639750340000|2021-12-17 14:12:20|43141.1|43121.1|43139.1|43119.1|43143.6|43123.6|43139.1|43119.1|1
1639750350000|2021-12-17 14:12:30|43137.1|43117.1|43137.1|43117.1|43137.1|43117.1|43137.1|43117.1|3
1639750360000|2021-12-17 14:12:40|43136.6|43116.6|43136.1|43116.1|43136.6|43116.6|43136.1|43116.1|1
1639750370000|2021-12-17 14:12:50|43138.6|43118.6|43140.5|43120.5|43140.5|43120.5|43138.6|43118.6|7
1639750380000|2021-12-17 14:13:00|43142.5|43122.5|43143|43123|43143|43123|43141.1|43121.1|1
1639750390000|2021-12-17 14:13:10|43143.6|43123.6|43143.6|43123.6|43146.1|43126.1|43143.6|43123.6|4
1639750400000|2021-12-17 14:13:20|43145.5|43125.5|43143|43123|43146.1|43126.1|43143|43123|2
1639750410000|2021-12-17 14:13:30|43143.6|43123.6|43146.1|43126.1|43146.1|43126.1|43141.1|43121.1|8
1639750420000|2021-12-17 14:13:40|43143.6|43123.6|43148.6|43128.6|43148.6|43128.6|43143.6|43123.6|3
1639750430000|2021-12-17 14:13:50|43150.5|43130.5|43148.6|43128.6|43151.6|43131.6|43148.6|43128.6|6
1639750440000|2021-12-17 14:14:00|43150.5|43130.5|43148.6|43128.6|43151.6|43131.6|43148.6|43128.6|4
1639750450000|2021-12-17 14:14:10|43143.6|43123.6|43143.6|43123.6|43143.6|43123.6|43143.6|43123.6|5
1639750470000|2021-12-17 14:14:30|43146.1|43126.1|43153.6|43133.6|43156.1|43136.1|43146.1|43126.1|8
1639750480000|2021-12-17 14:14:40|43151.1|43131.1|43145.5|43125.5|43151.1|43131.1|43145.5|43125.5|5
1639750490000|2021-12-17 14:14:50|43143.6|43123.6|43146.1|43126.1|43146.1|43126.1|43143.6|43123.6|0
1639750500000|2021-12-17 14:15:00|43148.6|43128.6|43151.1|43131.1|43151.1|43131.1|43148.6|43128.6|3
1639750510000|2021-12-17 14:15:10|43151.6|43131.6|43148.6|43128.6|43151.6|43131.6|43146.1|43126.1|5
1639750520000|2021-12-17 14:15:20|43146.6|43126.6|43148.6|43128.6|43148.6|43128.6|43146.6|43126.6|1
1639750530000|2021-12-17 14:15:30|43149.1|43129.1|43151.6|43131.6|43154.1|43134.1|43149.1|43129.1|8
1639750540000|2021-12-17 14:15:40|43154.1|43134.1|43156.1|43136.1|43156.1|43136.1|43154.1|43134.1|3
1639750550000|2021-12-17 14:15:50|43155.5|43135.5|43153.6|43133.6|43155.5|43135.5|43153.6|43133.6|5
1639750560000|2021-12-17 14:16:00|43153|43133|43151.1|43131.1|43153.6|43133.6|43149.1|43129.1|3
1639750570000|2021-12-17 14:16:10|43151.6|43131.6|43149.6|43129.6|43151.6|43131.6|43149.6|43129.6|0
1639750580000|2021-12-17 14:16:20|43148.6|43128.6|43146.1|43126.1|43151.1|43131.1|43146.1|43126.1|0
1639750590000|2021-12-17 14:16:30|43143.6|43123.6|43141.6|43121.6|43146.1|43126.1|43141.6|43121.6|1
1639750600000|2021-12-17 14:16:40|43143.6|43123.6|43148|43128|43148|43128|43141.1|43121.1|1
1639750610000|2021-12-17 14:16:50|43148.6|43128.6|43148.6|43128.6|43153|43133|43148|43128|5
1639750620000|2021-12-17 14:17:00|43146.6|43126.6|43146.6|43126.6|43146.6|43126.6|43146.6|43126.6|1
1639750630000|2021-12-17 14:17:10|43146.1|43126.1|43146.6|43126.6|43148.6|43128.6|43146.1|43126.1|1
1639750640000|2021-12-17 14:17:20|43144.6|43124.6|43131.1|43111.1|43144.6|43124.6|43131.1|43111.1|19
1639750650000|2021-12-17 14:17:30|43129.1|43109.1|43128.6|43108.6|43129.1|43109.1|43128.6|43108.6|2
1639750670000|2021-12-17 14:17:50|43131.1|43111.1|43131.1|43111.1|43131.1|43111.1|43131.1|43111.1|5
1639750680000|2021-12-17 14:18:00|43133|43113|43128.6|43108.6|43133.6|43113.6|43128.6|43108.6|2
1639750690000|2021-12-17 14:18:10|43131.1|43111.1|43131.1|43111.1|43133|43113|43128.6|43108.6|8
1639750700000|2021-12-17 14:18:20|43128.6|43108.6|43131.1|43111.1|43133.6|43113.6|43128.6|43108.6|2
1639750710000|2021-12-17 14:18:30|43129.1|43109.1|43133.6|43113.6|43133.6|43113.6|43128.6|43108.6|4
1639750720000|2021-12-17 14:18:40|43131.1|43111.1|43131.1|43111.1|43131.1|43111.1|43131.1|43111.1|0
1639750730000|2021-12-17 14:18:50|43129.1|43109.1|43131.1|43111.1|43131.1|43111.1|43128.6|43108.6|3
1639750740000|2021-12-17 14:19:00|||||||||1
1639750750000|2021-12-17 14:19:10|43133|43113|43133.6|43113.6|43133.6|43113.6|43131.1|43111.1|0
1639750760000|2021-12-17 14:19:20|43131.6|43111.6|43131.6|43111.6|43133.6|43113.6|43131.6|43111.6|0
1639750770000|2021-12-17 14:19:30|43131.1|43111.1|43131.1|43111.1|43133.6|43113.6|43128.6|43108.6|3
1639750780000|2021-12-17 14:19:40|43134.1|43114.1|43141.1|43121.1|43141.1|43121.1|43134.1|43114.1|3
1639750790000|2021-12-17 14:19:50|43138.6|43118.6|43138.6|43118.6|43141.1|43121.1|43138.6|43118.6|4
1639750800000|2021-12-17 14:20:00|43136.1|43116.1|43138.6|43118.6|43141.1|43121.1|43133.6|43113.6|4
1639750810000|2021-12-17 14:20:10|43136.1|43116.1|43136.6|43116.6|43136.6|43116.6|43136.1|43116.1|0
1639750820000|2021-12-17 14:20:20|43136.1|43116.1|43128.6|43108.6|43138.6|43118.6|43128.6|43108.6|4
1639750830000|2021-12-17 14:20:30|43131.1|43111.1|43126.1|43106.1|43131.1|43111.1|43126.1|43106.1|5
1639750840000|2021-12-17 14:20:40|43124.1|43104.1|43128.6|43108.6|43128.6|43108.6|43123.6|43103.6|12
1639750850000|2021-12-17 14:20:50|||||||||2
1639750860000|2021-12-17 14:21:00|43124.1|43104.1|43121.1|43101.1|43124.1|43104.1|43118.6|43098.6|3
1639750870000|2021-12-17 14:21:10|43119.1|43099.1|43128.5|43108.5|43128.5|43108.5|43118.6|43098.6|1
1639750880000|2021-12-17 14:21:20|43129.1|43109.1|43126|43106|43129.1|43109.1|43126|43106|1
1639750890000|2021-12-17 14:21:30|43123.5|43103.5|43118.5|43098.5|43123.5|43103.5|43118.5|43098.5|2
1639750900000|2021-12-17 14:21:40|43118|43098|43118.5|43098.5|43118.5|43098.5|43116|43096|5
1639750910000|2021-12-17 14:21:50|||||||||1
1639750920000|2021-12-17 14:22:00|43121|43101|43126|43106|43126|43106|43121|43101|2
1639750930000|2021-12-17 14:22:10|43123.5|43103.5|43120.5|43100.5|43123.5|43103.5|43120.5|43100.5|1
1639750940000|2021-12-17 14:22:20|43121|43101|43118.5|43098.5|43123.5|43103.5|43118.5|43098.5|3
1639750950000|2021-12-17 14:22:30|43121|43101|43121.6|43101.6|43121.6|43101.6|43121|43101|11
1639750960000|2021-12-17 14:22:40|43121|43101|43118.5|43098.5|43121|43101|43118.5|43098.5|2
1639750970000|2021-12-17 14:22:50|43118|43098|43118|43098|43118|43098|43118|43098|1
1639750980000|2021-12-17 14:23:00|||||||||1
1639750990000|2021-12-17 14:23:10|43113.5|43093.5|43116|43096|43116|43096|43113.5|43093.5|3
1639751000000|2021-12-17 14:23:20|43118|43098|43118.5|43098.5|43118.5|43098.5|43118|43098|3
1639751010000|2021-12-17 14:23:30|43119.1|43099.1|43118.5|43098.5|43121|43101|43118.5|43098.5|2
1639751020000|2021-12-17 14:23:40|||||||||2
1639751030000|2021-12-17 14:23:50|||||||||2
1639751040000|2021-12-17 14:24:00|43116|43096|43116|43096|43116|43096|43116|43096|5
1639751050000|2021-12-17 14:24:10|43114.1|43094.1|43101|43081|43114.1|43094.1|43101|43081|15
1639751060000|2021-12-17 14:24:20|43099.1|43079.1|43098.5|43078.5|43099.1|43079.1|43098.5|43078.5|0
1639751070000|2021-12-17 14:24:30|43096.6|43076.6|43076|43056|43096.6|43076.6|43076|43056|10
1639751080000|2021-12-17 14:24:40|43078.5|43058.5|43083|43063|43083.5|43063.5|43078.5|43058.5|10
1639751090000|2021-12-17 14:24:50|43083.5|43063.5|43085.5|43065.5|43085.5|43065.5|43083.5|43063.5|3
1639751100000|2021-12-17 14:25:00|43087.5|43067.5|43088.5|43068.5|43094.6|43074.6|43087.5|43067.5|11
1639751110000|2021-12-17 14:25:10|43086.6|43066.6|43083.5|43063.5|43086.6|43066.6|43083.5|43063.5|4
1639751120000|2021-12-17 14:25:20|43081|43061|43074.1|43054.1|43081|43061|43074.1|43054.1|16
1639751130000|2021-12-17 14:25:30|43076.6|43056.6|43086|43066|43086|43066|43076.6|43056.6|8
1639751140000|2021-12-17 14:25:40|43083.5|43063.5|43088.5|43068.5|43088.5|43068.5|43083.5|43063.5|1
1639751150000|2021-12-17 14:25:50|43090.5|43070.5|43093.5|43073.5|43093.5|43073.5|43090.5|43070.5|6
1639751160000|2021-12-17 14:26:00|||||||||1
1639751170000|2021-12-17 14:26:10|43096|43076|43096|43076|43096|43076|43096|43076|4
1639751180000|2021-12-17 14:26:20|43093.5|43073.5|43093.5|43073.5|43093.5|43073.5|43093.5|43073.5|7
1639751190000|2021-12-17 14:26:30|43089.6|43069.6|43088.5|43068.5|43091|43071|43088.5|43068.5|8
1639751200000|2021-12-17 14:26:40|43086.6|43066.6|43091|43071|43091|43071|43086|43066|1
1639751210000|2021-12-17 14:26:50|43090.5|43070.5|43088.5|43068.5|43090.5|43070.5|43088.5|43068.5|0
1639751220000|2021-12-17 14:27:00|43090.5|43070.5|43093.5|43073.5|43093.5|43073.5|43090.5|43070.5|2
1639751230000|2021-12-17 14:27:10|43096|43076|43096|43076|43096|43076|43093.5|43073.5|3
1639751240000|2021-12-17 14:27:20|43094.1|43074.1|43091.6|43071.6|43094.1|43074.1|43091.6|43071.6|4
1639751250000|2021-12-17 14:27:30|43088.5|43068.5|43073.5|43053.5|43088.5|43068.5|43073.5|43053.5|11
1639751260000|2021-12-17 14:27:40|43071.6|43051.6|43063.5|43043.5|43071.6|43051.6|43063.5|43043.5|11
1639751270000|2021-12-17 14:27:50|43066|43046|43068.5|43048.5|43069.1|43049.1|43063.5|43043.5|3
1639751280000|2021-12-17 14:28:00|43069.1|43049.1|43063.5|43043.5|43073.5|43053.5|43063.5|43043.5|10
1639751290000|2021-12-17 14:28:10|43061|43041|43061|43041|43063|43043|43059.1|43039.1|4
1639751300000|2021-12-17 14:28:20|43059.1|43039.1|43053.5|43033.5|43063.5|43043.5|43050.5|43030.5|29
1639751310000|2021-12-17 14:28:30|43051|43031|43051|43031|43051|43031|43051|43031|4
1639751320000|2021-12-17 14:28:40|43049.1|43029.1|43024.1|43004.1|43049.1|43029.1|43024.1|43004.1|31
1639751330000|2021-12-17 14:28:50|43023.5|43003.5|43006|42986|43026|43006|43003.5|42983.5|37
1639751340000|2021-12-17 14:29:00|43003.5|42983.5|43001|42981|43008.5|42988.5|42999.1|42979.1|14
1639751350000|2021-12-17 14:29:10|42999.1|42979.1|43006|42986|43006|42986|42999.1|42979.1|25
1639751360000|2021-12-17 14:29:20|43008.5|42988.5|43010.5|42990.5|43010.5|42990.5|43008.5|42988.5|6
1639751370000|2021-12-17 14:29:30|43013|42993|43013.5|42993.5|43013.5|42993.5|43013|42993|16
1639751380000|2021-12-17 14:29:40|43016|42996|43023.5|43003.5|43023.5|43003.5|43016|42996|4
1639751390000|2021-12-17 14:29:50|43025.5|43005.5|43030.5|43010.5|43031|43011|43023.5|43003.5|4
1639751400000|2021-12-17 14:30:00|43031|43011|43048.5|43028.5|43053.5|43033.5|43031|43011|17
1639751410000|2021-12-17 14:30:10|43051|43031|43066|43046|43073.5|43053.5|43051|43031|47
1639751420000|2021-12-17 14:30:20|43068.5|43048.5|43068.5|43048.5|43069.1|43049.1|43068.5|43048.5|14
1639751430000|2021-12-17 14:30:30|43071|43051|43068.5|43048.5|43071|43051|43068.5|43048.5|16
1639751440000|2021-12-17 14:30:40|43071|43051|43068.5|43048.5|43071.6|43051.6|43068.5|43048.5|7
1639751450000|2021-12-17 14:30:50|43066.6|43046.6|43063.5|43043.5|43066.6|43046.6|43063.5|43043.5|28
1639751460000|2021-12-17 14:31:00|43068.5|43048.5|43081|43061|43081|43061|43068.5|43048.5|14
1639751470000|2021-12-17 14:31:10|43083|43063|43081.6|43061.6|43086|43066|43081.6|43061.6|8
1639751480000|2021-12-17 14:31:20|43083.5|43063.5|43088.5|43068.5|43088.5|43068.5|43083.5|43063.5|6
1639751490000|2021-12-17 14:31:30|43084.1|43064.1|43081|43061|43084.1|43064.1|43078.5|43058.5|8
1639751500000|2021-12-17 14:31:40|43078.5|43058.5|43078.5|43058.5|43081.6|43061.6|43078.5|43058.5|2
1639751510000|2021-12-17 14:31:50|43080.5|43060.5|43078.5|43058.5|43081|43061|43076|43056|6
1639751520000|2021-12-17 14:32:00|43076|43056|43066|43046|43081|43061|43066|43046|26
1639751530000|2021-12-17 14:32:10|43068|43048|43073.5|43053.5|43078.5|43058.5|43068|43048|14
1639751540000|2021-12-17 14:32:20|43076|43056|43086|43066|43086|43066|43073.5|43053.5|9
1639751550000|2021-12-17 14:32:30|43088|43068|43088.5|43068.5|43093|43073|43088|43068|9
1639751560000|2021-12-17 14:32:40|43086.6|43066.6|43081|43061|43088.5|43068.5|43081|43061|2
1639751570000|2021-12-17 14:32:50|43078.5|43058.5|43081|43061|43081|43061|43078.5|43058.5|3
1639751580000|2021-12-17 14:33:00|43083.5|43063.5|43093.5|43073.5|43093.5|43073.5|43078.5|43058.5|12
1639751590000|2021-12-17 14:33:10|43101|43081|43111|43091|43111|43091|43101|43081|15
1639751600000|2021-12-17 14:33:20|43109.1|43089.1|43108.5|43088.5|43109.1|43089.1|43106|43086|35
1639751610000|2021-12-17 14:33:30|43113.5|43093.5|43138.5|43118.5|43140.5|43120.5|43113.5|43093.5|64
1639751620000|2021-12-17 14:33:40|43136.6|43116.6|43134.1|43114.1|43138|43118|43133.5|43113.5|12
1639751630000|2021-12-17 14:33:50|43136|43116|43135.5|43115.5|43136|43116|43131|43111|11
1639751640000|2021-12-17 14:34:00|43137.5|43117.5|43138|43118|43138|43118|43137.5|43117.5|10
1639751650000|2021-12-17 14:34:10|43142|43122|43131|43111|43143.5|43123.5|43128.5|43108.5|33
1639751660000|2021-12-17 14:34:20|43133|43113|43133|43113|43136|43116|43133|43113|7
1639751670000|2021-12-17 14:34:30|43131|43111|43131|43111|43133.5|43113.5|43131|43111|4
1639751680000|2021-12-17 14:34:40|43128.5|43108.5|43133.5|43113.5|43133.5|43113.5|43128.5|43108.5|6
1639751690000|2021-12-17 14:34:50|43138.5|43118.5|43141.6|43121.6|43143.5|43123.5|43138.5|43118.5|3
1639751700000|2021-12-17 14:35:00|43141|43121|43148.5|43128.5|43151|43131|43141|43121|17
1639751710000|2021-12-17 14:35:10|43146.6|43126.6|43133.5|43113.5|43148.5|43128.5|43131.6|43111.6|42
1639751720000|2021-12-17 14:35:20|43131.6|43111.6|43121|43101|43131.6|43111.6|43121|43101|9
1639751730000|2021-12-17 14:35:30|43123.5|43103.5|43121|43101|43126|43106|43121|43101|4
1639751740000|2021-12-17 14:35:40|43118.5|43098.5|43113.5|43093.5|43121|43101|43113.5|43093.5|5
1639751750000|2021-12-17 14:35:50|43111|43091|43103|43083|43111|43091|43101|43081|17
1639751760000|2021-12-17 14:36:00|43103.5|43083.5|43103.5|43083.5|43103.5|43083.5|43098.5|43078.5|12
1639751770000|2021-12-17 14:36:10|43101|43081|43093|43073|43103.5|43083.5|43093|43073|16
1639751780000|2021-12-17 14:36:20|43091|43071|43073.5|43053.5|43091|43071|43071.6|43051.6|10
1639751790000|2021-12-17 14:36:30|43071.6|43051.6|43075.5|43055.5|43076|43056|43071.6|43051.6|14
1639751800000|2021-12-17 14:36:40|43076|43056|43086|43066|43086|43066|43076|43056|13
1639751810000|2021-12-17 14:36:50|43081.6|43061.6|43078.5|43058.5|43081.6|43061.6|43078.5|43058.5|6
1639751820000|2021-12-17 14:37:00|43076|43056|43091.6|43071.6|43091.6|43071.6|43076|43056|8
1639751830000|2021-12-17 14:37:10|43094.1|43074.1|43073.5|43053.5|43094.1|43074.1|43071|43051|15
1639751840000|2021-12-17 14:37:20|43071.6|43051.6|43071|43051|43073.5|43053.5|43071|43051|2
1639751850000|2021-12-17 14:37:30|43073.5|43053.5|43073.5|43053.5|43076|43056|43073.5|43053.5|2
1639751860000|2021-12-17 14:37:40|43069.1|43049.1|43076.6|43056.6|43081|43061|43069.1|43049.1|13
1639751870000|2021-12-17 14:37:50|43074.6|43054.6|43086.6|43066.6|43089.1|43069.1|43074.1|43054.1|9
1639751880000|2021-12-17 14:38:00|43084.1|43064.1|43098|43078|43100|43080|43082.1|43062.1|3
1639751890000|2021-12-17 14:38:10|43100|43080|43098|43078|43101|43081|43098|43078|7
1639751900000|2021-12-17 14:38:20|43096|43076|43090.5|43070.5|43096|43076|43090.5|43070.5|1
1639751910000|2021-12-17 14:38:30|43091|43071|43088.5|43068.5|43092.5|43072.5|43088|43068|0
1639751920000|2021-12-17 14:38:40|43091|43071|43082.1|43062.1|43093.5|43073.5|43082.1|43062.1|11
1639751930000|2021-12-17 14:38:50|43081.6|43061.6|43079.6|43059.6|43082.1|43062.1|43079.6|43059.6|1
1639751940000|2021-12-17 14:39:00|43082.1|43062.1|43079.6|43059.6|43086.6|43066.6|43079.6|43059.6|3
1639751950000|2021-12-17 14:39:10|43077.6|43057.6|43076.6|43056.6|43077.6|43057.6|43076.6|43056.6|0
1639751960000|2021-12-17 14:39:20|43076|43056|43078|43058|43078|43058|43073|43053|2
1639751970000|2021-12-17 14:39:30|43078.5|43058.5|43090.5|43070.5|43091|43071|43078.5|43058.5|9
1639751980000|2021-12-17 14:39:40|43095.5|43075.5|43091|43071|43098|43078|43091|43071|0
1639751990000|2021-12-17 14:39:50|43090.5|43070.5|43092.5|43072.5|43095.5|43075.5|43090.5|43070.5|1
1639752000000|2021-12-17 14:40:00|43093|43073|43090.5|43070.5|43095.5|43075.5|43087.5|43067.5|7
1639752010000|2021-12-17 14:40:10|43093|43073|43098|43078|43100.5|43080.5|43091|43071|3
1639752020000|2021-12-17 14:40:20|43098.5|43078.5|43095.5|43075.5|43100.5|43080.5|43093|43073|5
1639752030000|2021-12-17 14:40:30|43095|43075|43098.5|43078.5|43098.5|43078.5|43090.5|43070.5|5
1639752040000|2021-12-17 14:40:40|43100.5|43080.5|43098.5|43078.5|43101|43081|43098.5|43078.5|0
1639752050000|2021-12-17 14:40:50|43100.5|43080.5|43103|43083|43103.5|43083.5|43100.5|43080.5|5
1639752060000|2021-12-17 14:41:00|43105|43085|43113.5|43093.5|43116|43096|43105|43085|8
1639752070000|2021-12-17 14:41:10|43116|43096|43103.5|43083.5|43116|43096|43103.5|43083.5|7
1639752080000|2021-12-17 14:41:20|43101|43081|43101|43081|43103.5|43083.5|43098.5|43078.5|4
1639752090000|2021-12-17 14:41:30|43098.5|43078.5|43108.5|43088.5|43109.1|43089.1|43098.5|43078.5|5
1639752100000|2021-12-17 14:41:40|43106|43086|43106|43086|43111|43091|43106|43086|2
1639752110000|2021-12-17 14:41:50|43104.1|43084.1|43106.6|43086.6|43108.5|43088.5|43103.5|43083.5|0
1639752120000|2021-12-17 14:42:00|43106|43086|43123.5|43103.5|43123.5|43103.5|43103.5|43083.5|14
1639752130000|2021-12-17 14:42:10|43118.5|43098.5|43116|43096|43121|43101|43116|43096|5
1639752140000|2021-12-17 14:42:20|43113.5|43093.5|43106|43086|43113.5|43093.5|43103.5|43083.5|9
1639752150000|2021-12-17 14:42:30|43104.1|43084.1|43108.5|43088.5|43108.5|43088.5|43103.5|43083.5|1
1639752160000|2021-12-17 14:42:40|43110.5|43090.5|43116|43096|43116|43096|43110.5|43090.5|5
1639752170000|2021-12-17 14:42:50|43118|43098|43116|43096|43118.5|43098.5|43113.5|43093.5|2
1639752180000|2021-12-17 14:43:00|43113.5|43093.5|43108.5|43088.5|43113.5|43093.5|43104.1|43084.1|5
1639752190000|2021-12-17 14:43:10|43113.5|43093.5|43116|43096|43116|43096|43113.5|43093.5|5
1639752200000|2021-12-17 14:43:20|43118.5|43098.5|43121|43101|43123.5|43103.5|43118.5|43098.5|4
1639752210000|2021-12-17 14:43:30|43120.5|43100.5|43116|43096|43120.5|43100.5|43116|43096|1
1639752220000|2021-12-17 14:43:40|43106|43086|43110.5|43090.5|43110.5|43090.5|43106|43086|8
1639752230000|2021-12-17 14:43:50|43106|43086|43096.6|43076.6|43106|43086|43096.6|43076.6|14
1639752240000|2021-12-17 14:44:00|43093.5|43073.5|43088.5|43068.5|43093.5|43073.5|43088.5|43068.5|3
1639752250000|2021-12-17 14:44:10|43091|43071|43086|43066|43091|43071|43086|43066|3
1639752260000|2021-12-17 14:44:20|43085.5|43065.5|43086|43066|43086.6|43066.6|43083.5|43063.5|4
1639752270000|2021-12-17 14:44:30|43088|43068|43088.5|43068.5|43088.5|43068.5|43083.5|43063.5|4
1639752280000|2021-12-17 14:44:40|43091|43071|43091|43071|43091|43071|43088.5|43068.5|0
1639752290000|2021-12-17 14:44:50|43089.1|43069.1|43091|43071|43091|43071|43089.1|43069.1|0
1639752300000|2021-12-17 14:45:00|43089.1|43069.1|43103.5|43083.5|43104.1|43084.1|43088.5|43068.5|20
1639752310000|2021-12-17 14:45:10|43104.1|43084.1|43106|43086|43106|43086|43103.5|43083.5|6
1639752320000|2021-12-17 14:45:20|43103.5|43083.5|43103.5|43083.5|43106|43086|43101|43081|10
1639752330000|2021-12-17 14:45:30|43101.6|43081.6|43116|43096|43116|43096|43101|43081|16
1639752340000|2021-12-17 14:45:40|43118|43098|43131|43111|43131|43111|43118|43098|19
1639752350000|2021-12-17 14:45:50|43133.5|43113.5|43136|43116|43136|43116|43133|43113|17
1639752360000|2021-12-17 14:46:00|43138.5|43118.5|43136|43116|43141|43121|43136|43116|24
1639752370000|2021-12-17 14:46:10|43133|43113|43140.5|43120.5|43140.5|43120.5|43131|43111|33
1639752380000|2021-12-17 14:46:20|43148.5|43128.5|43141.6|43121.6|43148.5|43128.5|43141.6|43121.6|23
1639752390000|2021-12-17 14:46:30|43143.5|43123.5|43143.5|43123.5|43143.5|43123.5|43138.5|43118.5|14
1639752400000|2021-12-17 14:46:40|43144.1|43124.1|43141.6|43121.6|43151|43131|43139.1|43119.1|9
1639752410000|2021-12-17 14:46:50|43143.5|43123.5|43143|43123|43143.5|43123.5|43138.5|43118.5|3
1639752420000|2021-12-17 14:47:00|43143.5|43123.5|43113.5|43093.5|43143.5|43123.5|43113.5|43093.5|13
1639752430000|2021-12-17 14:47:10|43111.6|43091.6|43098.5|43078.5|43111.6|43091.6|43096|43076|7
1639752440000|2021-12-17 14:47:20|43096|43076|43088.5|43068.5|43096|43076|43088.5|43068.5|8
1639752450000|2021-12-17 14:47:30|43090.5|43070.5|43091|43071|43098|43078|43090.5|43070.5|11
1639752460000|2021-12-17 14:47:40|43093.5|43073.5|43110.5|43090.5|43110.5|43090.5|43091|43071|6
1639752470000|2021-12-17 14:47:50|43111|43091|43123|43103|43123|43103|43111|43091|0
1639752480000|2021-12-17 14:48:00|43120.5|43100.5|43123.5|43103.5|43123.5|43103.5|43116|43096|3
1639752490000|2021-12-17 14:48:10|43121.6|43101.6|43121|43101|43126|43106|43121|43101|0
1639752500000|2021-12-17 14:48:20|43116|43096|43113.5|43093.5|43116|43096|43113.5|43093.5|0
1639752510000|2021-12-17 14:48:30|43111|43091|43108.5|43088.5|43113.5|43093.5|43108.5|43088.5|2
1639752520000|2021-12-17 14:48:40|43113.5|43093.5|43108.5|43088.5|43113.5|43093.5|43108.5|43088.5|4
1639752530000|2021-12-17 14:48:50|43106.6|43086.6|43106|43086|43108.5|43088.5|43106|43086|1
1639752540000|2021-12-17 14:49:00|43105.5|43085.5|43106|43086|43106|43086|43103.5|43083.5|3
1639752550000|2021-12-17 14:49:10|43105.5|43085.5|43101|43081|43105.5|43085.5|43101|43081|2
1639752560000|2021-12-17 14:49:20|43098.5|43078.5|43098.5|43078.5|43098.5|43078.5|43093.5|43073.5|6
1639752570000|2021-12-17 14:49:30|43100.5|43080.5|43101|43081|43105.5|43085.5|43100.5|43080.5|2
1639752580000|2021-12-17 14:49:40|43099.1|43079.1|43104.1|43084.1|43106|43086|43099.1|43079.1|3
1639752590000|2021-12-17 14:49:50|43105.5|43085.5|43115.5|43095.5|43115.5|43095.5|43105.5|43085.5|1
1639752600000|2021-12-17 14:50:00|43116|43096|43118.5|43098.5|43118.5|43098.5|43116|43096|5
1639752610000|2021-12-17 14:50:10|43116|43096|43128.5|43108.5|43128.5|43108.5|43116|43096|3
1639752620000|2021-12-17 14:50:20|43128|43108|43126|43106|43128.5|43108.5|43126|43106|5
1639752630000|2021-12-17 14:50:30|43126.6|43106.6|43123.5|43103.5|43128.5|43108.5|43121|43101|8
1639752640000|2021-12-17 14:50:40|43121|43101|43118.5|43098.5|43121|43101|43113.5|43093.5|12
1639752650000|2021-12-17 14:50:50|43121|43101|43116|43096|43121|43101|43116|43096|2
1639752660000|2021-12-17 14:51:00|43113.5|43093.5|43116|43096|43116|43096|43109.1|43089.1|4
1639752670000|2021-12-17 14:51:10|43118|43098|43123.5|43103.5|43126|43106|43116|43096|8
1639752680000|2021-12-17 14:51:20|43126|43106|43126|43106|43128.5|43108.5|43126|43106|4
1639752690000|2021-12-17 14:51:30|43123.5|43103.5|43131|43111|43131|43111|43123.5|43103.5|4
1639752700000|2021-12-17 14:51:40|43133.5|43113.5|43136|43116|43138.5|43118.5|43133.5|43113.5|4
1639752710000|2021-12-17 14:51:50|43133.5|43113.5|43138.5|43118.5|43138.5|43118.5|43133.5|43113.5|10
1639752720000|2021-12-17 14:52:00|43141|43121|43146|43126|43146|43126|43141|43121|5
1639752730000|2021-12-17 14:52:10|43148.5|43128.5|43150.5|43130.5|43153|43133|43148.5|43128.5|11
1639752740000|2021-12-17 14:52:20|43148.5|43128.5|43148.5|43128.5|43153.5|43133.5|43148.5|43128.5|5
1639752750000|2021-12-17 14:52:30|43151|43131|43156|43136|43158.5|43138.5|43151|43131|20
1639752760000|2021-12-17 14:52:40|43158.5|43138.5|43153.5|43133.5|43158.5|43138.5|43153.5|43133.5|5
1639752770000|2021-12-17 14:52:50|43151|43131|43151|43131|43151|43131|43148.5|43128.5|5
1639752780000|2021-12-17 14:53:00|43153.5|43133.5|43146|43126|43153.5|43133.5|43146|43126|4
1639752790000|2021-12-17 14:53:10|43148.5|43128.5|43136|43116|43148.5|43128.5|43136|43116|2
1639752800000|2021-12-17 14:53:20|43134.1|43114.1|43133.5|43113.5|43134.1|43114.1|43131|43111|2
1639752810000|2021-12-17 14:53:30|43131.6|43111.6|43126|43106|43131.6|43111.6|43123.5|43103.5|0
1639752820000|2021-12-17 14:53:40|43123.5|43103.5|43121|43101|43123.5|43103.5|43118.5|43098.5|8
1639752830000|2021-12-17 14:53:50|43118.5|43098.5|43116|43096|43121|43101|43113.5|43093.5|6
1639752840000|2021-12-17 14:54:00|43116.6|43096.6|43113.5|43093.5|43118|43098|43113.5|43093.5|4
1639752850000|2021-12-17 14:54:10|43111|43091|43108.5|43088.5|43113.5|43093.5|43108.5|43088.5|0
1639752860000|2021-12-17 14:54:20|43109.1|43089.1|43109.1|43089.1|43109.1|43089.1|43109.1|43089.1|4
1639752870000|2021-12-17 14:54:30|43111|43091|43106.6|43086.6|43113.5|43093.5|43106|43086|5
1639752880000|2021-12-17 14:54:40|43108|43088|43098.5|43078.5|43108.5|43088.5|43098.5|43078.5|10
1639752890000|2021-12-17 14:54:50|43096.5|43076.5|43096|43076|43103.5|43083.5|43096|43076|4
1639752900000|2021-12-17 14:55:00|43095.5|43075.5|43096|43076|43096|43076|43091|43071|8
1639752910000|2021-12-17 14:55:10|43093.5|43073.5|43091|43071|43096|43076|43086|43066|2
1639752920000|2021-12-17 14:55:20|43093.5|43073.5|43093.5|43073.5|43096|43076|43091|43071|1
1639752930000|2021-12-17 14:55:30|43091.5|43071.5|43086|43066|43091.5|43071.5|43086|43066|11
1639752940000|2021-12-17 14:55:40|43088|43068|43083.5|43063.5|43088.5|43068.5|43083.5|43063.5|6
1639752950000|2021-12-17 14:55:50|43085.5|43065.5|43088.5|43068.5|43093.5|43073.5|43085.5|43065.5|7
1639752960000|2021-12-17 14:56:00|43093.5|43073.5|43094.6|43074.6|43101|43081|43093.5|43073.5|12
1639752970000|2021-12-17 14:56:10|43094|43074|43093.5|43073.5|43098.5|43078.5|43093.5|43073.5|2
1639752980000|2021-12-17 14:56:20|43091.5|43071.5|43096|43076|43098.5|43078.5|43091|43071|1
1639752990000|2021-12-17 14:56:30|43094|43074|43096|43076|43096|43076|43093.5|43073.5|7
1639753000000|2021-12-17 14:56:40|43098.5|43078.5|43096|43076|43098.5|43078.5|43093.5|43073.5|3
1639753010000|2021-12-17 14:56:50|43096.5|43076.5|43101|43081|43103.5|43083.5|43096|43076|2
1639753020000|2021-12-17 14:57:00|43103.5|43083.5|43113.5|43093.5|43113.5|43093.5|43103.5|43083.5|9
1639753030000|2021-12-17 14:57:10|43116|43096|43118.5|43098.5|43118.5|43098.5|43116|43096|9
1639753040000|2021-12-17 14:57:20|43116|43096|43106|43086|43116|43096|43106|43086|6
1639753050000|2021-12-17 14:57:30|43104|43084|43101.5|43081.5|43104|43084|43098.5|43078.5|3
1639753060000|2021-12-17 14:57:40|43103|43083|43098.5|43078.5|43106|43086|43098.5|43078.5|4
1639753070000|2021-12-17 14:57:50|43096|43076|43093.5|43073.5|43096|43076|43093.5|43073.5|1
1639753080000|2021-12-17 14:58:00|43094|43074|43093.5|43073.5|43098.5|43078.5|43093.5|43073.5|2
1639753090000|2021-12-17 14:58:10|43083.5|43063.5|43071.5|43051.5|43083.5|43063.5|43069|43049|13
1639753100000|2021-12-17 14:58:20|43068.5|43048.5|43061|43041|43068.5|43048.5|43058.5|43038.5|6
1639753110000|2021-12-17 14:58:30|43058.5|43038.5|43061|43041|43061|43041|43058.5|43038.5|1
1639753120000|2021-12-17 14:58:40|43058.5|43038.5|43063.5|43043.5|43063.5|43043.5|43058.5|43038.5|0
1639753130000|2021-12-17 14:58:50|43064|43044|43058.5|43038.5|43068|43048|43058.5|43038.5|15
1639753140000|2021-12-17 14:59:00|43046.5|43026.5|43048.5|43028.5|43048.5|43028.5|43043.5|43023.5|7
1639753150000|2021-12-17 14:59:10|43051|43031|43051|43031|43053|43033|43048.5|43028.5|1
1639753160000|2021-12-17 14:59:20|43053|43033|43058.5|43038.5|43061|43041|43053|43033|11
1639753170000|2021-12-17 14:59:30|43061|43041|43078.5|43058.5|43078.5|43058.5|43061|43041|8
1639753180000|2021-12-17 14:59:40|43081|43061|43078|43058|43081|43061|43073.5|43053.5|11
1639753190000|2021-12-17 14:59:50|43076|43056|43074|43054|43079|43059|43074|43054|6
1639753200000|2021-12-17 15:00:00|43073.5|43053.5|43073.5|43053.5|43080.5|43060.5|43070.1|43050.1|15
1639753210000|2021-12-17 15:00:10|43071.5|43051.5|43064|43044|43071.5|43051.5|43062.1|43042.1|3
1639753220000|2021-12-17 15:00:20|43066.5|43046.5|43076|43056|43076|43056|43064|43044|18
1639753230000|2021-12-17 15:00:30|43073.5|43053.5|43075.5|43055.5|43076|43056|43073.5|43053.5|3
1639753240000|2021-12-17 15:00:40|43076|43056|43071|43051|43076|43056|43071|43051|8
1639753250000|2021-12-17 15:00:50|43073|43053|43073.5|43053.5|43076|43056|43073|43053|2
1639753260000|2021-12-17 15:01:00|43071|43051|43073.5|43053.5|43073.5|43053.5|43071|43051|6
1639753270000|2021-12-17 15:01:10|43076|43056|43073.5|43053.5|43076|43056|43073.5|43053.5|7
1639753280000|2021-12-17 15:01:20|43076|43056|43073.5|43053.5|43076|43056|43071|43051|2
1639753290000|2021-12-17 15:01:30|43071|43051|43073.5|43053.5|43073.5|43053.5|43071|43051|0
1639753300000|2021-12-17 15:01:40|43069|43049|43064|43044|43069|43049|43064|43044|8
1639753310000|2021-12-17 15:01:50|||||||||1
1639753320000|2021-12-17 15:02:00|43061.5|43041.5|43066.5|43046.5|43068.5|43048.5|43059|43039|9
1639753330000|2021-12-17 15:02:10|43066|43046|43056|43036|43066|43046|43056|43036|6
1639753340000|2021-12-17 15:02:20|43054|43034|43049|43029|43054|43034|43049|43029|3
1639753350000|2021-12-17 15:02:30|43047.1|43027.1|43051.5|43031.5|43051.5|43031.5|43047.1|43027.1|21
1639753360000|2021-12-17 15:02:40|43052.1|43032.1|43054.6|43034.6|43054.6|43034.6|43049.6|43029.6|17
1639753370000|2021-12-17 15:02:50|43056.5|43036.5|43058.5|43038.5|43058.5|43038.5|43054.6|43034.6|3
1639753380000|2021-12-17 15:03:00|43056.5|43036.5|43054.6|43034.6|43058.5|43038.5|43054.6|43034.6|6
1639753390000|2021-12-17 15:03:10|43052.6|43032.6|43050.1|43030.1|43052.6|43032.6|43047.6|43027.6|2
1639753400000|2021-12-17 15:03:20|43048.1|43028.1|43059|43039|43059|43039|43047.6|43027.6|9
1639753410000|2021-12-17 15:03:30|43059.6|43039.6|43067.1|43047.1|43067.1|43047.1|43059.6|43039.6|8
1639753420000|2021-12-17 15:03:40|43064.6|43044.6|43059.6|43039.6|43078.5|43058.5|43054.6|43034.6|31
1639753430000|2021-12-17 15:03:50|||||||||25
1639753440000|2021-12-17 15:04:00|43062.1|43042.1|43053.1|43033.1|43068.5|43048.5|43053.1|43033.1|29
1639753450000|2021-12-17 15:04:10|43052.6|43032.6|43059|43039|43059|43039|43052.6|43032.6|12
1639753460000|2021-12-17 15:04:20|43059.6|43039.6|43064.6|43044.6|43064.6|43044.6|43059.6|43039.6|4
1639753470000|2021-12-17 15:04:30|43062.6|43042.6|43060.1|43040.1|43064.6|43044.6|43060.1|43040.1|3
1639753480000|2021-12-17 15:04:40|43058.1|43038.1|43057.6|43037.6|43058.1|43038.1|43057.6|43037.6|8
1639753490000|2021-12-17 15:04:50|43057.1|43037.1|43050.6|43030.6|43057.1|43037.1|43050.6|43030.6|6
1639753500000|2021-12-17 15:05:00|43042.1|43022.1|43049.6|43029.6|43049.6|43029.6|43040.1|43020.1|14
1639753510000|2021-12-17 15:05:10|43051.5|43031.5|43054|43034|43059|43039|43051.5|43031.5|8
1639753520000|2021-12-17 15:05:20|43054.6|43034.6|43054.6|43034.6|43054.6|43034.6|43052.1|43032.1|6
1639753530000|2021-12-17 15:05:30|43052.6|43032.6|43059.6|43039.6|43059.6|43039.6|43052.6|43032.6|20
1639753540000|2021-12-17 15:05:40|43062.1|43042.1|43054.6|43034.6|43063.5|43043.5|43052.6|43032.6|16
1639753550000|2021-12-17 15:05:50|43057.1|43037.1|43054.6|43034.6|43059|43039|43054.6|43034.6|1
1639753560000|2021-12-17 15:06:00|43057.1|43037.1|43045.1|43025.1|43059|43039|43045.1|43025.1|3
1639753570000|2021-12-17 15:06:10|43044.6|43024.6|43045.1|43025.1|43047.1|43027.1|43044.6|43024.6|1
1639753580000|2021-12-17 15:06:20|43044.6|43024.6|43040.1|43020.1|43047.1|43027.1|43040.1|43020.1|4
1639753590000|2021-12-17 15:06:30|43042.6|43022.6|43037.6|43017.6|43042.6|43022.6|43037.6|43017.6|2
1639753600000|2021-12-17 15:06:40|43039.6|43019.6|43039.6|43019.6|43039.6|43019.6|43035.1|43015.1|4
1639753610000|2021-12-17 15:06:50|43041.5|43021.5|43039.6|43019.6|43042.1|43022.1|43039.6|43019.6|0
1639753620000|2021-12-17 15:07:00|43037.6|43017.6|43022.6|43002.6|43037.6|43017.6|43020.1|43000.1|16
1639753630000|2021-12-17 15:07:10|43024.6|43004.6|43031.5|43011.5|43031.5|43011.5|43024.6|43004.6|10
1639753640000|2021-12-17 15:07:20|43031|43011|43032.1|43012.1|43037.1|43017.1|43031|43011|3
1639753650000|2021-12-17 15:07:30|43034|43014|43034.6|43014.6|43037.1|43017.1|43034|43014|3
1639753660000|2021-12-17 15:07:40|43032.6|43012.6|43034.6|43014.6|43034.6|43014.6|43032.6|43012.6|5
1639753670000|2021-12-17 15:07:50|43032.6|43012.6|43032.6|43012.6|43034.6|43014.6|43032.6|43012.6|2
1639753680000|2021-12-17 15:08:00|43034.6|43014.6|43019.6|42999.6|43034.6|43014.6|43019.6|42999.6|18
1639753690000|2021-12-17 15:08:10|43017.6|42997.6|43012.1|42992.1|43017.6|42997.6|43012.1|42992.1|5
1639753700000|2021-12-17 15:08:20|43014|42994|43011.5|42991.5|43014.6|42994.6|43009.6|42989.6|2
1639753710000|2021-12-17 15:08:30|43012.1|42992.1|43007.6|42987.6|43012.1|42992.1|43007.6|42987.6|4
1639753720000|2021-12-17 15:08:40|43007.1|42987.1|43004|42984|43012.1|42992.1|42999.6|42979.6|19
1639753730000|2021-12-17 15:08:50|43004.6|42984.6|43002.1|42982.1|43004.6|42984.6|42999.6|42979.6|16
1639753740000|2021-12-17 15:09:00|43004.6|42984.6|43001.5|42981.5|43007.1|42987.1|43001.5|42981.5|5
1639753750000|2021-12-17 15:09:10|42999.6|42979.6|42999.6|42979.6|42999.6|42979.6|42997.1|42977.1|8
1639753760000|2021-12-17 15:09:20|42997.6|42977.6|42992.6|42972.6|42997.6|42977.6|42992.6|42972.6|3
1639753770000|2021-12-17 15:09:30|42990.6|42970.6|42977.1|42957.1|42990.6|42970.6|42977.1|42957.1|24
1639753780000|2021-12-17 15:09:40|42979|42959|42960.6|42940.6|42979|42959|42960.6|42940.6|12
1639753790000|2021-12-17 15:09:50|42962.6|42942.6|42967.1|42947.1|42969.6|42949.6|42957.1|42937.1|24
1639753800000|2021-12-17 15:10:00|42969.6|42949.6|42976.5|42956.5|42979.6|42959.6|42969.6|42949.6|12
1639753810000|2021-12-17 15:10:10|42977.1|42957.1|42977.6|42957.6|42977.6|42957.6|42974.6|42954.6|7
1639753820000|2021-12-17 15:10:20|42980.1|42960.1|42984.6|42964.6|42984.6|42964.6|42980.1|42960.1|5
1639753830000|2021-12-17 15:10:30|42986.5|42966.5|42989.6|42969.6|42992.1|42972.1|42986.5|42966.5|6
1639753840000|2021-12-17 15:10:40|42990.6|42970.6|43002.1|42982.1|43002.1|42982.1|42990.6|42970.6|27
1639753850000|2021-12-17 15:10:50|43004.6|42984.6|43014.6|42994.6|43014.6|42994.6|43002.1|42982.1|18
1639753860000|2021-12-17 15:11:00|43012.6|42992.6|43022.1|43002.1|43022.6|43002.6|43012.6|42992.6|18
1639753870000|2021-12-17 15:11:10|43019.6|42999.6|43017.1|42997.1|43019.6|42999.6|43017.1|42997.1|1
1639753880000|2021-12-17 15:11:20|43019.6|42999.6|43019.6|42999.6|43019.6|42999.6|43019.6|42999.6|7
1639753890000|2021-12-17 15:11:30|43021.5|43001.5|43022.6|43002.6|43027.1|43007.1|43019.6|42999.6|3
1639753900000|2021-12-17 15:11:40|43024.6|43004.6|43020.6|43000.6|43024.6|43004.6|43020.6|43000.6|8
1639753910000|2021-12-17 15:11:50|43020.1|43000.1|43010.1|42990.1|43020.1|43000.1|42994|42974|9
1639753920000|2021-12-17 15:12:00|43012.1|42992.1|43009.6|42989.6|43012.1|42992.1|43009.6|42989.6|3
1639753930000|2021-12-17 15:12:10|43011.5|42991.5|43019.6|42999.6|43019.6|42999.6|43011.5|42991.5|2
1639753940000|2021-12-17 15:12:20|43020.1|43000.1|43020.1|43000.1|43022.6|43002.6|43020.1|43000.1|6
1639753950000|2021-12-17 15:12:30|43017.6|42997.6|43017.1|42997.1|43017.6|42997.6|43017.1|42997.1|6
1639753960000|2021-12-17 15:12:40|43012.1|42992.1|43012.1|42992.1|43014.6|42994.6|43012.1|42992.1|5
1639753970000|2021-12-17 15:12:50|43010.1|42990.1|43009.6|42989.6|43010.1|42990.1|43007.1|42987.1|4
1639753980000|2021-12-17 15:13:00|43007.6|42987.6|43010.1|42990.1|43012.6|42992.6|43007.1|42987.1|93
1639753990000|2021-12-17 15:13:10|43013.1|42993.1|42995.6|42975.6|43013.1|42993.1|42985.6|42965.6|18
1639754000000|2021-12-17 15:13:20|42993.1|42973.1|42988.1|42968.1|42995.6|42975.6|42988.1|42968.1|25
1639754010000|2021-12-17 15:13:30|42986.1|42966.1|42985.6|42965.6|42988.1|42968.1|42985.6|42965.6|4
1639754020000|2021-12-17 15:13:40|42983.6|42963.6|42973.6|42953.6|42985.6|42965.6|42971.6|42951.6|17
1639754030000|2021-12-17 15:13:50|42975.6|42955.6|42975.6|42955.6|42978.1|42958.1|42973.6|42953.6|3
1639754040000|2021-12-17 15:14:00|42977.6|42957.6|42976.1|42956.1|42977.6|42957.6|42973.6|42953.6|13
1639754050000|2021-12-17 15:14:10|42978.1|42958.1|42978.6|42958.6|42978.6|42958.6|42978.1|42958.1|2
1639754060000|2021-12-17 15:14:20|42976.6|42956.6|42978.1|42958.1|42978.1|42958.1|42973.1|42953.1|3
1639754070000|2021-12-17 15:14:30|42980.1|42960.1|42971.1|42951.1|42980.1|42960.1|42971.1|42951.1|2
1639754080000|2021-12-17 15:14:40|42970.6|42950.6|42968.1|42948.1|42970.6|42950.6|42968.1|42948.1|9
1639754090000|2021-12-17 15:14:50|42965.6|42945.6|42963.1|42943.1|42968.1|42948.1|42963.1|42943.1|9
1639754100000|2021-12-17 15:15:00|42961.1|42941.1|42950.6|42930.6|42963.1|42943.1|42950.6|42930.6|12
1639754110000|2021-12-17 15:15:10|42945.6|42925.6|42945.6|42925.6|42945.6|42925.6|42940.6|42920.6|15
1639754120000|2021-12-17 15:15:20|42940.6|42920.6|42938.1|42918.1|42943.1|42923.1|42933.1|42913.1|21
1639754130000|2021-12-17 15:15:30|42936.1|42916.1|42945.6|42925.6|42945.6|42925.6|42935.6|42915.6|9
1639754140000|2021-12-17 15:15:40|42948.1|42928.1|42953.1|42933.1|42953.1|42933.1|42948.1|42928.1|4
1639754150000|2021-12-17 15:15:50|42953.6|42933.6|42943.6|42923.6|42955.6|42935.6|42943.6|42923.6|30
1639754160000|2021-12-17 15:16:00|42943.1|42923.1|42948.1|42928.1|42950.1|42930.1|42939.1|42919.1|8
1639754170000|2021-12-17 15:16:10|42946.1|42926.1|42933.1|42913.1|42948.1|42928.1|42933.1|42913.1|15
1639754180000|2021-12-17 15:16:20|42931.1|42911.1|42945.6|42925.6|42946.6|42926.6|42930.6|42910.6|16
1639754190000|2021-12-17 15:16:30|42943.1|42923.1|42940.6|42920.6|42945.6|42925.6|42940.6|42920.6|4
1639754200000|2021-12-17 15:16:40|42926.1|42906.1|42918.1|42898.1|42926.1|42906.1|42918.1|42898.1|14
1639754210000|2021-12-17 15:16:50|42920.6|42900.6|42920.6|42900.6|42921.1|42901.1|42920.6|42900.6|7
1639754220000|2021-12-17 15:17:00|42923.1|42903.1|42923.1|42903.1|42923.6|42903.6|42921.1|42901.1|2
1639754230000|2021-12-17 15:17:10|42921.1|42901.1|42920.6|42900.6|42921.1|42901.1|42918.6|42898.6|9
1639754240000|2021-12-17 15:17:20|42918.6|42898.6|42917.6|42897.6|42918.6|42898.6|42913.1|42893.1|8
1639754250000|2021-12-17 15:17:30|42918.1|42898.1|42908.1|42888.1|42918.1|42898.1|42905.6|42885.6|9
1639754260000|2021-12-17 15:17:40|42905.6|42885.6|42890.6|42870.6|42908.1|42888.1|42885.6|42865.6|67
1639754270000|2021-12-17 15:17:50|42886.1|42866.1|42888.1|42868.1|42888.1|42868.1|42881.6|42861.6|23
1639754280000|2021-12-17 15:18:00|42886.1|42866.1|42893.6|42873.6|42895.6|42875.6|42885.6|42865.6|16
1639754290000|2021-12-17 15:18:10|42900.6|42880.6|42885.6|42865.6|42900.6|42880.6|42885.6|42865.6|23
1639754300000|2021-12-17 15:18:20|42883.1|42863.1|42883.6|42863.6|42885.6|42865.6|42883.1|42863.1|9
1639754310000|2021-12-17 15:18:30|42885.6|42865.6|42885.6|42865.6|42885.6|42865.6|42881.1|42861.1|6
1639754320000|2021-12-17 15:18:40|42883.6|42863.6|42881.1|42861.1|42885.6|42865.6|42881.1|42861.1|5
1639754330000|2021-12-17 15:18:50|42879.1|42859.1|42880.6|42860.6|42880.6|42860.6|42878.6|42858.6|9
1639754340000|2021-12-17 15:19:00|42876.1|42856.1|42908.1|42888.1|42908.1|42888.1|42876.1|42856.1|25
1639754350000|2021-12-17 15:19:10|42908.6|42888.6|42911.1|42891.1|42913.6|42893.6|42908.6|42888.6|11
1639754360000|2021-12-17 15:19:20|42910.6|42890.6|42890.6|42870.6|42910.6|42890.6|42890.6|42870.6|11
1639754370000|2021-12-17 15:19:30|42888.1|42868.1|42893.1|42873.1|42893.1|42873.1|42888.1|42868.1|10
1639754380000|2021-12-17 15:19:40|42890.6|42870.6|42881.1|42861.1|42890.6|42870.6|42881.1|42861.1|4
1639754390000|2021-12-17 15:19:50|42883.1|42863.1|42883.1|42863.1|42885.6|42865.6|42881.1|42861.1|2
1639754400000|2021-12-17 15:20:00|42885.1|42865.1|42910.6|42890.6|42910.6|42890.6|42883.1|42863.1|18
1639754410000|2021-12-17 15:20:10|42907.6|42887.6|42890.6|42870.6|42907.6|42887.6|42890.6|42870.6|17
1639754420000|2021-12-17 15:20:20|42888.6|42868.6|42897.6|42877.6|42897.6|42877.6|42888.6|42868.6|11
1639754430000|2021-12-17 15:20:30|42893.6|42873.6|42893.1|42873.1|42893.6|42873.6|42891.1|42871.1|1
1639754440000|2021-12-17 15:20:40|42891.1|42871.1|42893.1|42873.1|42893.1|42873.1|42888.6|42868.6|2
1639754450000|2021-12-17 15:20:50|42891.1|42871.1|42895.6|42875.6|42895.6|42875.6|42891.1|42871.1|3
1639754460000|2021-12-17 15:21:00|42893.1|42873.1|42908.1|42888.1|42908.1|42888.1|42893.1|42873.1|13
1639754470000|2021-12-17 15:21:10|42907.6|42887.6|42915.6|42895.6|42915.6|42895.6|42905.6|42885.6|17
1639754480000|2021-12-17 15:21:20|42917.6|42897.6|42918.1|42898.1|42918.1|42898.1|42913.1|42893.1|12
1639754490000|2021-12-17 15:21:30|42915.6|42895.6|42930.6|42910.6|42933.1|42913.1|42915.6|42895.6|13
1639754500000|2021-12-17 15:21:40|42928.1|42908.1|42920.6|42900.6|42928.1|42908.1|42920.6|42900.6|10
1639754510000|2021-12-17 15:21:50|42918.6|42898.6|42910.6|42890.6|42918.6|42898.6|42910.6|42890.6|6
1639754520000|2021-12-17 15:22:00|42905.6|42885.6|42888.1|42868.1|42905.6|42885.6|42888.1|42868.1|13
1639754530000|2021-12-17 15:22:10|42885.6|42865.6|42878.1|42858.1|42888.1|42868.1|42875.6|42855.6|13
1639754540000|2021-12-17 15:22:20|42877.6|42857.6|42878.1|42858.1|42878.1|42858.1|42875.6|42855.6|6
1639754550000|2021-12-17 15:22:30|42875.6|42855.6|42881.1|42861.1|42883.6|42863.6|42872.6|42852.6|24
1639754560000|2021-12-17 15:22:40|42883.6|42863.6|42876.1|42856.1|42883.6|42863.6|42873.1|42853.1|13
1639754570000|2021-12-17 15:22:50|42875.6|42855.6|42878.1|42858.1|42878.1|42858.1|42873.1|42853.1|5
1639754580000|2021-12-17 15:23:00|42875.6|42855.6|42878.1|42858.1|42878.1|42858.1|42875.6|42855.6|4
1639754590000|2021-12-17 15:23:10|42875.6|42855.6|42833.1|42813.1|42875.6|42855.6|42830.6|42810.6|29
1639754600000|2021-12-17 15:23:20|42831.1|42811.1|42825.6|42805.6|42831.6|42811.6|42823.6|42803.6|25
1639754610000|2021-12-17 15:23:30|42816.5|42796.5|42795.6|42775.6|42816.5|42796.5|42790.1|42770.1|34
1639754620000|2021-12-17 15:23:40|42798.1|42778.1|42800.6|42780.6|42805.1|42785.1|42795.6|42775.6|17
1639754630000|2021-12-17 15:23:50|42803.1|42783.1|42791.1|42771.1|42803.1|42783.1|42789.1|42769.1|17
1639754640000|2021-12-17 15:24:00|42790.1|42770.1|42775.6|42755.6|42790.1|42770.1|42775.6|42755.6|32
1639754650000|2021-12-17 15:24:10|42773.1|42753.1|42768.6|42748.6|42777.6|42757.6|42764.1|42744.1|24
1639754660000|2021-12-17 15:24:20|42766.1|42746.1|42760.6|42740.6|42768.6|42748.6|42758.6|42738.6|28
1639754670000|2021-12-17 15:24:30|42762.6|42742.6|42765.6|42745.6|42765.6|42745.6|42760.6|42740.6|13
1639754680000|2021-12-17 15:24:40|42763.6|42743.6|42762.6|42742.6|42765.6|42745.6|42760.6|42740.6|16
1639754690000|2021-12-17 15:24:50|42762.1|42742.1|42755.6|42735.6|42762.1|42742.1|42755.6|42735.6|13
1639754700000|2021-12-17 15:25:00|42753.6|42733.6|42758.1|42738.1|42760.1|42740.1|42753.1|42733.1|27
1639754710000|2021-12-17 15:25:10|42760.1|42740.1|42743.6|42723.6|42760.1|42740.1|42743.1|42723.1|26
1639754720000|2021-12-17 15:25:20|42742.6|42722.6|42738.1|42718.1|42742.6|42722.6|42738.1|42718.1|19
1639754730000|2021-12-17 15:25:30|42740.6|42720.6|42760.6|42740.6|42760.6|42740.6|42740.6|42720.6|28
1639754740000|2021-12-17 15:25:40|42760.1|42740.1|42768.1|42748.1|42770.6|42750.6|42760.1|42740.1|22
1639754750000|2021-12-17 15:25:50|42770.6|42750.6|42760.6|42740.6|42770.6|42750.6|42760.6|42740.6|28
1639754760000|2021-12-17 15:26:00|42758.1|42738.1|42780.6|42760.6|42783.1|42763.1|42758.1|42738.1|18
1639754770000|2021-12-17 15:26:10|42785.1|42765.1|42795.6|42775.6|42795.6|42775.6|42785.1|42765.1|33
1639754780000|2021-12-17 15:26:20|42798.1|42778.1|42800.6|42780.6|42803.1|42783.1|42795.6|42775.6|19
1639754790000|2021-12-17 15:26:30|42802.6|42782.6|42801.1|42781.1|42808.1|42788.1|42798.6|42778.6|11
1639754800000|2021-12-17 15:26:40|42803.6|42783.6|42805.6|42785.6|42805.6|42785.6|42800.6|42780.6|12
1639754810000|2021-12-17 15:26:50|42803.1|42783.1|42800.6|42780.6|42803.1|42783.1|42800.6|42780.6|10
1639754820000|2021-12-17 15:27:00|42798.1|42778.1|42813.1|42793.1|42813.1|42793.1|42798.1|42778.1|16
1639754830000|2021-12-17 15:27:10|42815.1|42795.1|42815.6|42795.6|42818.1|42798.1|42815.1|42795.1|6
1639754840000|2021-12-17 15:27:20|42813.1|42793.1|42805.6|42785.6|42813.1|42793.1|42801.1|42781.1|15
1639754850000|2021-12-17 15:27:30|42803.6|42783.6|42795.6|42775.6|42803.6|42783.6|42793.6|42773.6|11
1639754860000|2021-12-17 15:27:40|42793.6|42773.6|42788.6|42768.6|42793.6|42773.6|42788.6|42768.6|5
1639754870000|2021-12-17 15:27:50|42788.1|42768.1|42793.1|42773.1|42793.1|42773.1|42786.1|42766.1|16
1639754880000|2021-12-17 15:28:00|42791.1|42771.1|42805.6|42785.6|42805.6|42785.6|42791.1|42771.1|17
1639754890000|2021-12-17 15:28:10|42803.6|42783.6|42796.1|42776.1|42803.6|42783.6|42796.1|42776.1|20
1639754900000|2021-12-17 15:28:20|42793.6|42773.6|42805.1|42785.1|42807.6|42787.6|42793.1|42773.1|22
1639754910000|2021-12-17 15:28:30|42803.1|42783.1|42807.6|42787.6|42807.6|42787.6|42803.1|42783.1|10
1639754920000|2021-12-17 15:28:40|42805.1|42785.1|42800.6|42780.6|42807.6|42787.6|42800.6|42780.6|8
1639754930000|2021-12-17 15:28:50|42798.6|42778.6|42785.6|42765.6|42798.6|42778.6|42785.6|42765.6|14
1639754940000|2021-12-17 15:29:00|42788.1|42768.1|42803.1|42783.1|42805.1|42785.1|42785.6|42765.6|13
1639754950000|2021-12-17 15:29:10|42801.1|42781.1|42793.1|42773.1|42801.1|42781.1|42790.6|42770.6|19
1639754960000|2021-12-17 15:29:20|42795.6|42775.6|42793.6|42773.6|42795.6|42775.6|42790.6|42770.6|2
1639754970000|2021-12-17 15:29:30|42788.6|42768.6|42793.1|42773.1|42795.1|42775.1|42788.6|42768.6|12
1639754980000|2021-12-17 15:29:40|42795.1|42775.1|42793.1|42773.1|42798.1|42778.1|42793.1|42773.1|2
1639754990000|2021-12-17 15:29:50|42788.6|42768.6|42800.6|42780.6|42800.6|42780.6|42788.1|42768.1|6
1639755000000|2021-12-17 15:30:00|42802.6|42782.6|42803.1|42783.1|42803.1|42783.1|42795.6|42775.6|7
1639755010000|2021-12-17 15:30:10|42805.1|42785.1|42806.1|42786.1|42813.6|42793.6|42805.1|42785.1|11
1639755020000|2021-12-17 15:30:20|42804.1|42784.1|42806.1|42786.1|42808.6|42788.6|42802.1|42782.1|2
1639755030000|2021-12-17 15:30:30|42808.1|42788.1|42810.6|42790.6|42810.6|42790.6|42798.6|42778.6|15
1639755040000|2021-12-17 15:30:40|42808.6|42788.6|42810.6|42790.6|42810.6|42790.6|42806.1|42786.1|3
1639755050000|2021-12-17 15:30:50|42808.6|42788.6|42811.6|42791.6|42813.6|42793.6|42806.1|42786.1|1
1639755060000|2021-12-17 15:31:00|42811.1|42791.1|42818.1|42798.1|42818.1|42798.1|42808.1|42788.1|10
1639755070000|2021-12-17 15:31:10|42820.6|42800.6|42838.6|42818.6|42840.6|42820.6|42820.6|42800.6|21
1639755080000|2021-12-17 15:31:20|42836.1|42816.1|42840.6|42820.6|42840.6|42820.6|42836.1|42816.1|8
1639755090000|2021-12-17 15:31:30|42838.6|42818.6|42840.6|42820.6|42840.6|42820.6|42838.6|42818.6|5
1639755100000|2021-12-17 15:31:40|42838.6|42818.6|42838.6|42818.6|42840.6|42820.6|42838.6|42818.6|0
1639755110000|2021-12-17 15:31:50|42840.6|42820.6|42830.6|42810.6|42840.6|42820.6|42830.6|42810.6|11
1639755120000|2021-12-17 15:32:00|42828.6|42808.6|42828.1|42808.1|42828.6|42808.6|42818.1|42798.1|9
1639755130000|2021-12-17 15:32:10|42830.1|42810.1|42845.6|42825.6|42845.6|42825.6|42830.1|42810.1|17
1639755140000|2021-12-17 15:32:20|42850.1|42830.1|42853.1|42833.1|42853.1|42833.1|42845.6|42825.6|20
1639755150000|2021-12-17 15:32:30|42855.1|42835.1|42850.6|42830.6|42855.1|42835.1|42848.6|42828.6|4
1639755160000|2021-12-17 15:32:40|42853.1|42833.1|42852.6|42832.6|42853.1|42833.1|42850.1|42830.1|12
1639755170000|2021-12-17 15:32:50|42855.6|42835.6|42858.1|42838.1|42858.1|42838.1|42855.6|42835.6|1
1639755180000|2021-12-17 15:33:00|42855.6|42835.6|42863.1|42843.1|42863.1|42843.1|42853.6|42833.6|14
1639755190000|2021-12-17 15:33:10|42861.1|42841.1|42860.6|42840.6|42863.1|42843.1|42860.6|42840.6|16
1639755200000|2021-12-17 15:33:20|42863.1|42843.1|42863.6|42843.6|42865.6|42845.6|42857.6|42837.6|16
1639755210000|2021-12-17 15:33:30|42865.6|42845.6|42873.1|42853.1|42873.1|42853.1|42865.6|42845.6|8
1639755220000|2021-12-17 15:33:40|42870.6|42850.6|42864.1|42844.1|42870.6|42850.6|42864.1|42844.1|12
1639755230000|2021-12-17 15:33:50|42866.1|42846.1|42873.1|42853.1|42873.1|42853.1|42866.1|42846.1|9
1639755240000|2021-12-17 15:34:00|42872.6|42852.6|42875.6|42855.6|42875.6|42855.6|42870.6|42850.6|14
1639755250000|2021-12-17 15:34:10|42877.6|42857.6|42890.6|42870.6|42890.6|42870.6|42875.6|42855.6|14
1639755260000|2021-12-17 15:34:20|42893.6|42873.6|42898.1|42878.1|42898.1|42878.1|42893.6|42873.6|9
1639755270000|2021-12-17 15:34:30|42898.6|42878.6|42908.1|42888.1|42908.1|42888.1|42896.6|42876.6|20
1639755280000|2021-12-17 15:34:40|42905.6|42885.6|42910.6|42890.6|42910.6|42890.6|42905.6|42885.6|3
1639755290000|2021-12-17 15:34:50|42910.1|42890.1|42913.1|42893.1|42913.1|42893.1|42908.1|42888.1|10
1639755300000|2021-12-17 15:35:00|42911.1|42891.1|42908.1|42888.1|42916.1|42896.1|42908.1|42888.1|7
1639755310000|2021-12-17 15:35:10|42910.6|42890.6|42912.6|42892.6|42912.6|42892.6|42903.1|42883.1|12
1639755320000|2021-12-17 15:35:20|42910.6|42890.6|42930.6|42910.6|42930.6|42910.6|42910.1|42890.1|21
1639755330000|2021-12-17 15:35:30|42931.1|42911.1|42928.6|42908.6|42935.6|42915.6|42926.1|42906.1|22
1639755340000|2021-12-17 15:35:40|42930.6|42910.6|42933.6|42913.6|42935.6|42915.6|42930.6|42910.6|11
1639755350000|2021-12-17 15:35:50|42935.6|42915.6|42931.1|42911.1|42935.6|42915.6|42931.1|42911.1|7
1639755360000|2021-12-17 15:36:00|42933.1|42913.1|42935.6|42915.6|42935.6|42915.6|42933.1|42913.1|5
1639755370000|2021-12-17 15:36:10|42937.6|42917.6|42940.1|42920.1|42940.1|42920.1|42937.6|42917.6|11
1639755380000|2021-12-17 15:36:20|42939.5|42919.5|42938.1|42918.1|42940.1|42920.1|42938.1|42918.1|5
1639755390000|2021-12-17 15:36:30|42935.6|42915.6|42935.1|42915.1|42935.6|42915.6|42935.1|42915.1|3
1639755400000|2021-12-17 15:36:40|42933.1|42913.1|42940.1|42920.1|42940.1|42920.1|42933.1|42913.1|13
1639755410000|2021-12-17 15:36:50|42942.6|42922.6|42948.1|42928.1|42948.1|42928.1|42942.6|42922.6|9
1639755420000|2021-12-17 15:37:00|42950.1|42930.1|42965.6|42945.6|42965.6|42945.6|42950.1|42930.1|16
1639755430000|2021-12-17 15:37:10|42965.1|42945.1|42965.6|42945.6|42967.6|42947.6|42960.6|42940.6|11
1639755440000|2021-12-17 15:37:20|42968.1|42948.1|42968.6|42948.6|42970.6|42950.6|42966.1|42946.1|24
1639755450000|2021-12-17 15:37:30|42970.6|42950.6|42980.6|42960.6|42980.6|42960.6|42970.6|42950.6|8
1639755460000|2021-12-17 15:37:40|42974.1|42954.1|42968.6|42948.6|42974.1|42954.1|42968.1|42948.1|21
1639755470000|2021-12-17 15:37:50|42968.1|42948.1|42965.1|42945.1|42968.1|42948.1|42961.1|42941.1|4
1639755480000|2021-12-17 15:38:00|42963.1|42943.1|42970.6|42950.6|42973.1|42953.1|42963.1|42943.1|14
1639755490000|2021-12-17 15:38:10|42973.1|42953.1|42983.1|42963.1|42983.1|42963.1|42970.6|42950.6|22
1639755500000|2021-12-17 15:38:20|42980.6|42960.6|42975.6|42955.6|42980.6|42960.6|42975.6|42955.6|10
1639755510000|2021-12-17 15:38:30|42971.6|42951.6|42973.1|42953.1|42973.1|42953.1|42970.6|42950.6|2
1639755520000|2021-12-17 15:38:40|42971.1|42951.1|42970.6|42950.6|42973.1|42953.1|42968.6|42948.6|8
1639755530000|2021-12-17 15:38:50|42973.1|42953.1|42985.6|42965.6|42987.6|42967.6|42970.6|42950.6|16
1639755540000|2021-12-17 15:39:00|42986.1|42966.1|42983.6|42963.6|42986.1|42966.1|42981.1|42961.1|15
1639755550000|2021-12-17 15:39:10|42981.6|42961.6|42973.1|42953.1|42981.6|42961.6|42971.1|42951.1|14
1639755560000|2021-12-17 15:39:20|42973.6|42953.6|42975.6|42955.6|42975.6|42955.6|42971.1|42951.1|5
1639755570000|2021-12-17 15:39:30|42977.6|42957.6|42975.6|42955.6|42977.6|42957.6|42975.6|42955.6|3
1639755580000|2021-12-17 15:39:40|42973.6|42953.6|42980.1|42960.1|42982|42962|42973.6|42953.6|10
1639755590000|2021-12-17 15:39:50|42982.6|42962.6|42988.1|42968.1|42990.1|42970.1|42982.6|42962.6|36
1639755600000|2021-12-17 15:40:00|42990.1|42970.1|42985.6|42965.6|42990.6|42970.6|42985.6|42965.6|10
1639755610000|2021-12-17 15:40:10|42986.1|42966.1|42990.6|42970.6|42990.6|42970.6|42983.1|42963.1|15
1639755620000|2021-12-17 15:40:20|42993.6|42973.6|42998.1|42978.1|42998.1|42978.1|42993.1|42973.1|19
1639755630000|2021-12-17 15:40:30|42995.6|42975.6|43000.6|42980.6|43000.6|42980.6|42990.6|42970.6|32
1639755640000|2021-12-17 15:40:40|||||||||1
1639755650000|2021-12-17 15:40:50|43002.6|42982.6|43003.6|42983.6|43005.6|42985.6|43002.6|42982.6|15
1639755660000|2021-12-17 15:41:00|43005.6|42985.6|43008.1|42988.1|43010.1|42990.1|43005.6|42985.6|9
1639755670000|2021-12-17 15:41:10|43010.6|42990.6|43020.6|43000.6|43020.6|43000.6|43010.6|42990.6|3
1639755680000|2021-12-17 15:41:20|43022.6|43002.6|43020.6|43000.6|43030.1|43010.1|43020.6|43000.6|15
1639755690000|2021-12-17 15:41:30|43022.6|43002.6|43025.6|43005.6|43025.6|43005.6|43022.6|43002.6|3
1639755700000|2021-12-17 15:41:40|43028.1|43008.1|43006.1|42986.1|43028.1|43008.1|43006.1|42986.1|12
1639755710000|2021-12-17 15:41:50|43003.6|42983.6|43011.1|42991.1|43013.1|42993.1|43003.1|42983.1|13
1639755720000|2021-12-17 15:42:00|43010.6|42990.6|43028.1|43008.1|43028.1|43008.1|43010.6|42990.6|6
1639755730000|2021-12-17 15:42:10|43030.6|43010.6|43030.6|43010.6|43030.6|43010.6|43028.1|43008.1|2
1639755740000|2021-12-17 15:42:20|43028.1|43008.1|43028.1|43008.1|43030.1|43010.1|43028.1|43008.1|9
1639755750000|2021-12-17 15:42:30|43030.1|43010.1|43018.6|42998.6|43030.1|43010.1|43018.6|42998.6|10
1639755760000|2021-12-17 15:42:40|43016.1|42996.1|43018.1|42998.1|43020.1|43000.1|43013.1|42993.1|3
1639755770000|2021-12-17 15:42:50|43016.1|42996.1|43016.1|42996.1|43018.1|42998.1|43013.1|42993.1|4
1639755780000|2021-12-17 15:43:00|43015.6|42995.6|43015.6|42995.6|43020.6|43000.6|43015.6|42995.6|4
1639755790000|2021-12-17 15:43:10|43013.1|42993.1|43008.1|42988.1|43013.1|42993.1|43005.6|42985.6|10
1639755800000|2021-12-17 15:43:20|43010.6|42990.6|43013.1|42993.1|43015.6|42995.6|43010.6|42990.6|13
1639755810000|2021-12-17 15:43:30|43015.1|42995.1|43015.6|42995.6|43018.1|42998.1|43011.1|42991.1|13
1639755820000|2021-12-17 15:43:40|43017.6|42997.6|43015.6|42995.6|43018.1|42998.1|43015.6|42995.6|2
1639755830000|2021-12-17 15:43:50|43013.6|42993.6|43015.6|42995.6|43018.1|42998.1|43013.6|42993.6|3
1639755840000|2021-12-17 15:44:00|43013.6|42993.6|43017.6|42997.6|43017.6|42997.6|43013.6|42993.6|7
1639755850000|2021-12-17 15:44:10|||||||||1
1639755860000|2021-12-17 15:44:20|43015.6|42995.6|43013.6|42993.6|43015.6|42995.6|43013.6|42993.6|8
1639755870000|2021-12-17 15:44:30|43015.6|42995.6|43006.1|42986.1|43015.6|42995.6|43006.1|42986.1|16
1639755880000|2021-12-17 15:44:40|43005.6|42985.6|43003.6|42983.6|43005.6|42985.6|43003.6|42983.6|1
1639755890000|2021-12-17 15:44:50|43001.6|42981.6|43003.6|42983.6|43003.6|42983.6|43001.1|42981.1|1
1639755900000|2021-12-17 15:45:00|43006.1|42986.1|43010.6|42990.6|43013.1|42993.1|43006.1|42986.1|19
1639755910000|2021-12-17 15:45:10|43013.1|42993.1|43013.1|42993.1|43015.1|42995.1|43010.6|42990.6|5
1639755920000|2021-12-17 15:45:20|43015.1|42995.1|43023.1|43003.1|43023.1|43003.1|43013.1|42993.1|6
1639755930000|2021-12-17 15:45:30|43022.6|43002.6|43025.6|43005.6|43025.6|43005.6|43020.6|43000.6|4
1639755940000|2021-12-17 15:45:40|43028.1|43008.1|43040.1|43020.1|43040.1|43020.1|43028.1|43008.1|6
1639755950000|2021-12-17 15:45:50|43038.1|43018.1|43049.5|43029.5|43049.5|43029.5|43038.1|43018.1|17
1639755960000|2021-12-17 15:46:00|43051.5|43031.5|43065.6|43045.6|43067.6|43047.6|43049.5|43029.5|29
1639755970000|2021-12-17 15:46:10|43067.6|43047.6|43058.6|43038.6|43068.1|43048.1|43058.6|43038.6|10
1639755980000|2021-12-17 15:46:20|43058.1|43038.1|43051.1|43031.1|43058.6|43038.6|43051.1|43031.1|5
1639755990000|2021-12-17 15:46:30|43049.1|43029.1|43053.6|43033.6|43053.6|43033.6|43048.6|43028.6|6
1639756000000|2021-12-17 15:46:40|43053.1|43033.1|43053.1|43033.1|43053.1|43033.1|43048.6|43028.6|7
1639756010000|2021-12-17 15:46:50|43050.6|43030.6|43050.6|43030.6|43053.1|43033.1|43050.6|43030.6|1
1639756020000|2021-12-17 15:47:00|43048.6|43028.6|43044.1|43024.1|43050.6|43030.6|43044.1|43024.1|7
1639756030000|2021-12-17 15:47:10|43041.6|43021.6|43028.1|43008.1|43041.6|43021.6|43028.1|43008.1|10
1639756040000|2021-12-17 15:47:20|43030.1|43010.1|43035.1|43015.1|43035.1|43015.1|43026.1|43006.1|7
1639756050000|2021-12-17 15:47:30|43038.1|43018.1|43060.6|43040.6|43060.6|43040.6|43038.1|43018.1|3
1639756060000|2021-12-17 15:47:40|43055.6|43035.6|43055.6|43035.6|43060.6|43040.6|43055.6|43035.6|8
1639756070000|2021-12-17 15:47:50|43058.1|43038.1|43065.6|43045.6|43067.6|43047.6|43058.1|43038.1|14
1639756080000|2021-12-17 15:48:00|43063.6|43043.6|43063.1|43043.1|43065.6|43045.6|43060.6|43040.6|10
1639756090000|2021-12-17 15:48:10|43063.6|43043.6|43060.6|43040.6|43065.6|43045.6|43058.6|43038.6|7
1639756100000|2021-12-17 15:48:20|43058.1|43038.1|43055.6|43035.6|43058.1|43038.1|43055.6|43035.6|2
1639756110000|2021-12-17 15:48:30|43053.6|43033.6|43045.6|43025.6|43053.6|43033.6|43043.6|43023.6|9
1639756120000|2021-12-17 15:48:40|43047.6|43027.6|43045.6|43025.6|43047.6|43027.6|43045.6|43025.6|1
1639756130000|2021-12-17 15:48:50|43047.6|43027.6|43048.1|43028.1|43048.1|43028.1|43045.6|43025.6|4
1639756140000|2021-12-17 15:49:00|43046.1|43026.1|43050.6|43030.6|43053.1|43033.1|43045.6|43025.6|6
1639756150000|2021-12-17 15:49:10|43053.1|43033.1|43053.1|43033.1|43053.1|43033.1|43053.1|43033.1|7
1639756160000|2021-12-17 15:49:20|43053.6|43033.6|43055.6|43035.6|43055.6|43035.6|43053.1|43033.1|3
1639756170000|2021-12-17 15:49:30|43057.6|43037.6|43055.6|43035.6|43057.6|43037.6|43055.6|43035.6|6
1639756180000|2021-12-17 15:49:40|43057.6|43037.6|43060.6|43040.6|43063.1|43043.1|43056.1|43036.1|8
1639756190000|2021-12-17 15:49:50|43058.1|43038.1|43058.1|43038.1|43060.6|43040.6|43058.1|43038.1|2
1639756200000|2021-12-17 15:50:00|43058.6|43038.6|43053.1|43033.1|43060.6|43040.6|43053.1|43033.1|5
1639756210000|2021-12-17 15:50:10|43051.1|43031.1|43048.1|43028.1|43051.1|43031.1|43045.6|43025.6|17
1639756220000|2021-12-17 15:50:20|43050.6|43030.6|43053.6|43033.6|43055.6|43035.6|43050.6|43030.6|8
1639756230000|2021-12-17 15:50:30|43053.1|43033.1|43053.1|43033.1|43055.6|43035.6|43053.1|43033.1|5
1639756240000|2021-12-17 15:50:40|43055.1|43035.1|43053.1|43033.1|43058.1|43038.1|43050.6|43030.6|6
1639756250000|2021-12-17 15:50:50|43055.6|43035.6|43058.6|43038.6|43058.6|43038.6|43055.6|43035.6|1
1639756260000|2021-12-17 15:51:00|43060.6|43040.6|43063.1|43043.1|43066.1|43046.1|43060.6|43040.6|9
1639756270000|2021-12-17 15:51:10|43065.6|43045.6|43065.6|43045.6|43065.6|43045.6|43063.1|43043.1|0
1639756280000|2021-12-17 15:51:20|43063.6|43043.6|43060.6|43040.6|43065.6|43045.6|43060.6|43040.6|5
1639756290000|2021-12-17 15:51:30|43060.1|43040.1|43058.1|43038.1|43060.1|43040.1|43058.1|43038.1|1
1639756300000|2021-12-17 15:51:40|43055.6|43035.6|43058.1|43038.1|43058.1|43038.1|43055.6|43035.6|4
1639756310000|2021-12-17 15:51:50|43060.6|43040.6|43060.6|43040.6|43060.6|43040.6|43058.1|43038.1|0
1639756320000|2021-12-17 15:52:00|43063.1|43043.1|43068.1|43048.1|43070.6|43050.6|43060.6|43040.6|10
1639756330000|2021-12-17 15:52:10|43070.1|43050.1|43105.6|43085.6|43105.6|43085.6|43070.1|43050.1|13
1639756340000|2021-12-17 15:52:20|43103.6|43083.6|43100.6|43080.6|43105.6|43085.6|43100.6|43080.6|12
1639756350000|2021-12-17 15:52:30|43098.6|43078.6|43108.1|43088.1|43108.1|43088.1|43098.1|43078.1|20
1639756360000|2021-12-17 15:52:40|43110.1|43090.1|43105.6|43085.6|43110.1|43090.1|43103.1|43083.1|8
1639756370000|2021-12-17 15:52:50|43103.6|43083.6|43103.1|43083.1|43103.6|43083.6|43103.1|43083.1|4
1639756380000|2021-12-17 15:53:00|43101.1|43081.1|43100.6|43080.6|43101.1|43081.1|43100.6|43080.6|2
1639756390000|2021-12-17 15:53:10|43093.6|43073.6|43092.6|43072.6|43093.6|43073.6|43090.1|43070.1|35
1639756400000|2021-12-17 15:53:20|43099|43079|43098.5|43078.5|43106|43086|43098.5|43078.5|65
1639756410000|2021-12-17 15:53:30|43099|43079|43096.5|43076.5|43101|43081|43096.5|43076.5|5
1639756420000|2021-12-17 15:53:40|43098.5|43078.5|43096.5|43076.5|43098.5|43078.5|43094|43074|6
1639756430000|2021-12-17 15:53:50|43098.5|43078.5|43103|43083|43103|43083|43096|43076|4
1639756440000|2021-12-17 15:54:00|43106|43086|43115.5|43095.5|43115.5|43095.5|43106|43086|26
1639756450000|2021-12-17 15:54:10|43116|43096|43101|43081|43116|43096|43101|43081|11
1639756460000|2021-12-17 15:54:20|43103|43083|43096|43076|43103|43083|43096|43076|9
1639756470000|2021-12-17 15:54:30|43098.5|43078.5|43086|43066|43098.5|43078.5|43086|43066|9
1639756480000|2021-12-17 15:54:40|43083.5|43063.5|43083.5|43063.5|43083.5|43063.5|43078.5|43058.5|3
1639756490000|2021-12-17 15:54:50|43080.5|43060.5|43081|43061|43083.5|43063.5|43080.5|43060.5|2
1639756500000|2021-12-17 15:55:00|43079|43059|43071|43051|43081|43061|43071|43051|17
1639756510000|2021-12-17 15:55:10|43073.5|43053.5|43078.5|43058.5|43080|43060|43073.5|43053.5|4
1639756520000|2021-12-17 15:55:20|43076.5|43056.5|43061.5|43041.5|43076.5|43056.5|43061.5|43041.5|3
1639756530000|2021-12-17 15:55:30|43063.5|43043.5|43054|43034|43063.5|43043.5|43054|43034|21
1639756540000|2021-12-17 15:55:40|43058|43038|43056.5|43036.5|43061|43041|43056|43036|5
1639756550000|2021-12-17 15:55:50|43054|43034|43048.5|43028.5|43056|43036|43046.5|43026.5|13
1639756560000|2021-12-17 15:56:00|43051|43031|43053.5|43033.5|43053.5|43033.5|43051|43031|8
1639756570000|2021-12-17 15:56:10|43051.5|43031.5|43054.5|43034.5|43061|43041|43051.5|43031.5|5
1639756580000|2021-12-17 15:56:20|43056.5|43036.5|43046|43026|43058.5|43038.5|43046|43026|7
1639756590000|2021-12-17 15:56:30|43044|43024|43043.5|43023.5|43046|43026|43043.5|43023.5|1
1639756600000|2021-12-17 15:56:40|43046|43026|43041|43021|43048|43028|43041|43021|8
1639756610000|2021-12-17 15:56:50|43043|43023|43036|43016|43043.5|43023.5|43035.5|43015.5|9
1639756620000|2021-12-17 15:57:00|43038.5|43018.5|43051.5|43031.5|43053|43033|43038.5|43018.5|20
1639756630000|2021-12-17 15:57:10|43051|43031|43061|43041|43061|43041|43051|43031|28
1639756640000|2021-12-17 15:57:20|43063|43043|43063.5|43043.5|43065.5|43045.5|43063|43043|4
1639756650000|2021-12-17 15:57:30|43066|43046|43056|43036|43066|43046|43056|43036|6
1639756660000|2021-12-17 15:57:40|43054|43034|43053.5|43033.5|43054|43034|43053.5|43033.5|4
1639756670000|2021-12-17 15:57:50|43056|43036|43058|43038|43058|43038|43056|43036|3
1639756680000|2021-12-17 15:58:00|43056|43036|43051|43031|43056|43036|43051|43031|4
1639756690000|2021-12-17 15:58:10|43049|43029|43044.5|43024.5|43049|43029|43044.5|43024.5|3
1639756700000|2021-12-17 15:58:20|43044|43024|43048.5|43028.5|43051|43031|43043.5|43023.5|15
1639756710000|2021-12-17 15:58:30|43052.5|43032.5|43060.5|43040.5|43060.5|43040.5|43052.5|43032.5|3
1639756720000|2021-12-17 15:58:40|43048.5|43028.5|43046.5|43026.5|43048.5|43028.5|43044|43024|13
1639756730000|2021-12-17 15:58:50|43044|43024|43041.5|43021.5|43044|43024|43038.5|43018.5|6
1639756740000|2021-12-17 15:59:00|43038.5|43018.5|43041|43021|43041.5|43021.5|43036.5|43016.5|3
1639756750000|2021-12-17 15:59:10|43041.5|43021.5|43049|43029|43049|43029|43041|43021|5
1639756760000|2021-12-17 15:59:20|43048.5|43028.5|43053.5|43033.5|43054|43034|43048.5|43028.5|6
1639756770000|2021-12-17 15:59:30|43051.5|43031.5|43035.5|43015.5|43051.5|43031.5|43035.5|43015.5|9
1639756780000|2021-12-17 15:59:40|43038|43018|43033.5|43013.5|43038|43018|43033.5|43013.5|3
1639756790000|2021-12-17 15:59:50|43031.5|43011.5|43031|43011|43033|43013|43029|43009|3
1639756800000|2021-12-17 16:00:00|43033|43013|43021|43001|43033.5|43013.5|43021|43001|11
1639756810000|2021-12-17 16:00:10|43023.5|43003.5|43026|43006|43026|43006|43021|43001|6
1639756820000|2021-12-17 16:00:20|43021.5|43001.5|43026|43006|43026|43006|43018.5|42998.5|12
1639756830000|2021-12-17 16:00:30|43028.5|43008.5|43028.5|43008.5|43028.5|43008.5|43028.5|43008.5|1
1639756840000|2021-12-17 16:00:40|43031|43011|43031|43011|43031|43011|43031|43011|1
1639756850000|2021-12-17 16:00:50|43033|43013|43031|43011|43033|43013|43031|43011|0
1639756860000|2021-12-17 16:01:00|43029|43009|43036|43016|43039.4|43019.4|43023.5|43003.5|12
1639756870000|2021-12-17 16:01:10|43038|43018|43048.5|43028.5|43050.5|43030.5|43036|43016|12
1639756880000|2021-12-17 16:01:20|43049|43029|43056|43036|43056|43036|43049|43029|10
1639756890000|2021-12-17 16:01:30|43053.5|43033.5|43053.5|43033.5|43053.5|43033.5|43053.5|43033.5|9
1639756900000|2021-12-17 16:01:40|43054|43034|43046|43026|43054|43034|43046|43026|8
1639756910000|2021-12-17 16:01:50|43043.5|43023.5|43033.5|43013.5|43043.5|43023.5|43031|43011|9
1639756920000|2021-12-17 16:02:00|43036|43016|43033.5|43013.5|43038.5|43018.5|43033.5|43013.5|3
1639756930000|2021-12-17 16:02:10|43033|43013|43033|43013|43033|43013|43033|43013|2
1639756940000|2021-12-17 16:02:20|43036|43016|43038.5|43018.5|43038.5|43018.5|43036|43016|3
1639756950000|2021-12-17 16:02:30|43040.5|43020.5|43041|43021|43041|43021|43038.5|43018.5|0
1639756960000|2021-12-17 16:02:40|43043|43023|43038.5|43018.5|43043|43023|43038.5|43018.5|1
1639756970000|2021-12-17 16:02:50|43034.5|43014.5|43034|43014|43034.5|43014.5|43032|43012|10
1639756980000|2021-12-17 16:03:00|43031.5|43011.5|43027|43007|43031.5|43011.5|43027|43007|10
1639756990000|2021-12-17 16:03:10|43026.5|43006.5|43026.5|43006.5|43026.5|43006.5|43026.5|43006.5|4
1639757000000|2021-12-17 16:03:20|43024|43004|43024.5|43004.5|43024.5|43004.5|43019.5|42999.5|11
1639757010000|2021-12-17 16:03:30|43029|43009|43037|43017|43039|43019|43029|43009|2
1639757020000|2021-12-17 16:03:40|43036.5|43016.5|43036.5|43016.5|43036.5|43016.5|43034.5|43014.5|3
1639757030000|2021-12-17 16:03:50|43034.5|43014.5|43037|43017|43037|43017|43034.5|43014.5|1
1639757040000|2021-12-17 16:04:00|43035.1|43015.1|43035.1|43015.1|43035.1|43015.1|43034.5|43014.5|7
1639757050000|2021-12-17 16:04:10|43034.5|43014.5|43032|43012|43034.5|43014.5|43032|43012|3
1639757060000|2021-12-17 16:04:20|43030.1|43010.1|43009.5|42989.5|43032|43012|43009.5|42989.5|13
1639757070000|2021-12-17 16:04:30|43007|42987|43012|42992|43012|42992|43002.6|42982.6|10
1639757080000|2021-12-17 16:04:40|43010.1|42990.1|43009|42989|43010.1|42990.1|43009|42989|6
1639757090000|2021-12-17 16:04:50|43009.5|42989.5|42991.5|42971.5|43009.5|42989.5|42987|42967|6
1639757100000|2021-12-17 16:05:00|42989.5|42969.5|42999|42979|42999|42979|42989.5|42969.5|7
1639757110000|2021-12-17 16:05:10|43000.1|42980.1|43009.5|42989.5|43014|42994|43000.1|42980.1|17
1639757120000|2021-12-17 16:05:20|43007|42987|43012|42992|43012|42992|43007|42987|6
1639757130000|2021-12-17 16:05:30|43014.5|42994.5|43012.6|42992.6|43014.5|42994.5|43012|42992|6
1639757140000|2021-12-17 16:05:40|43012|42992|43009.5|42989.5|43014|42994|42999.5|42979.5|41
1639757150000|2021-12-17 16:05:50|43007.6|42987.6|43009.5|42989.5|43011.5|42991.5|43007.6|42987.6|3
1639757160000|2021-12-17 16:06:00|43007|42987|43007|42987|43007|42987|43007|42987|3
1639757170000|2021-12-17 16:06:10|43009.5|42989.5|43009.5|42989.5|43009.5|42989.5|43007|42987|5
1639757180000|2021-12-17 16:06:20|43011.5|42991.5|43009.5|42989.5|43011.5|42991.5|43009.5|42989.5|0
1639757190000|2021-12-17 16:06:30|43012|42992|43014.5|42994.5|43014.5|42994.5|43009.5|42989.5|2
1639757200000|2021-12-17 16:06:40|43017|42997|43019.5|42999.5|43019.5|42999.5|43017|42997|0
1639757210000|2021-12-17 16:06:50|43017.6|42997.6|43017|42997|43019.5|42999.5|43017|42997|5
1639757220000|2021-12-17 16:07:00|43015.1|42995.1|43012|42992|43015.1|42995.1|43012|42992|2
1639757230000|2021-12-17 16:07:10|43011.5|42991.5|43007|42987|43012|42992|43007|42987|6
1639757240000|2021-12-17 16:07:20|43004.5|42984.5|43007|42987|43009.5|42989.5|43004.5|42984.5|1
1639757250000|2021-12-17 16:07:30|43004.5|42984.5|43002|42982|43004.5|42984.5|43002|42982|5
1639757260000|2021-12-17 16:07:40|43000.1|42980.1|43001.5|42981.5|43002|42982|43000.1|42980.1|2
1639757270000|2021-12-17 16:07:50|43002|42982|42997.6|42977.6|43002|42982|42997.6|42977.6|1
1639757280000|2021-12-17 16:08:00|42997|42977|42992|42972|42997|42977|42989.5|42969.5|14
1639757290000|2021-12-17 16:08:10|42990.1|42970.1|42996.5|42976.5|42996.5|42976.5|42989.5|42969.5|2
1639757300000|2021-12-17 16:08:20|42994.5|42974.5|42989.5|42969.5|42999|42979|42989.5|42969.5|11
1639757310000|2021-12-17 16:08:30|42987.6|42967.6|42994.5|42974.5|42994.5|42974.5|42987.6|42967.6|3
1639757320000|2021-12-17 16:08:40|42992.6|42972.6|42990.1|42970.1|42992.6|42972.6|42990.1|42970.1|3
1639757330000|2021-12-17 16:08:50|42992.6|42972.6|42989.5|42969.5|42992.6|42972.6|42989.5|42969.5|2
1639757340000|2021-12-17 16:09:00|42987.6|42967.6|42987|42967|42992|42972|42987|42967|3
1639757350000|2021-12-17 16:09:10|||||||||1
1639757360000|2021-12-17 16:09:20|42985.1|42965.1|42987|42967|42989.5|42969.5|42985.1|42965.1|2
1639757370000|2021-12-17 16:09:30|42984.5|42964.5|42989.5|42969.5|42989.5|42969.5|42984.5|42964.5|2
1639757380000|2021-12-17 16:09:40|42987.6|42967.6|42982|42962|42987.6|42967.6|42982|42962|12
1639757390000|2021-12-17 16:09:50|42980.1|42960.1|42982|42962|42982.6|42962.6|42979.5|42959.5|0
1639757400000|2021-12-17 16:10:00|42980.1|42960.1|42982|42962|42982|42962|42979.5|42959.5|5
1639757410000|2021-12-17 16:10:10|42980.1|42960.1|42982|42962|42984|42964|42979.5|42959.5|3
1639757420000|2021-12-17 16:10:20|42984.5|42964.5|42983.1|42963.1|42984.5|42964.5|42980.6|42960.6|7
1639757430000|2021-12-17 16:10:30|42981.1|42961.1|42985.6|42965.6|42985.6|42965.6|42980.6|42960.6|4
1639757440000|2021-12-17 16:10:40|42983.1|42963.1|42980.6|42960.6|42985.6|42965.6|42978.6|42958.6|7
1639757450000|2021-12-17 16:10:50|42978.6|42958.6|42972.1|42952.1|42980.6|42960.6|42972.1|42952.1|22
1639757460000|2021-12-17 16:11:00|42970.1|42950.1|42965.6|42945.6|42970.1|42950.1|42959.1|42939.1|17
1639757470000|2021-12-17 16:11:10|42963.1|42943.1|42960.6|42940.6|42965.6|42945.6|42960.6|42940.6|9
1639757480000|2021-12-17 16:11:20|42958.6|42938.6|42960.6|42940.6|42961.1|42941.1|42958.6|42938.6|13
1639757490000|2021-12-17 16:11:30|42962.5|42942.5|42954.1|42934.1|42963.1|42943.1|42954.1|42934.1|4
1639757500000|2021-12-17 16:11:40|42951.1|42931.1|42948.6|42928.6|42951.1|42931.1|42946.6|42926.6|13
1639757510000|2021-12-17 16:11:50|42950.6|42930.6|42960.6|42940.6|42960.6|42940.6|42950.6|42930.6|4
1639757520000|2021-12-17 16:12:00|42963.1|42943.1|42970.6|42950.6|42970.6|42950.6|42963.1|42943.1|5
1639757530000|2021-12-17 16:12:10|42973.1|42953.1|42973.1|42953.1|42973.1|42953.1|42970.6|42950.6|4
1639757540000|2021-12-17 16:12:20|42975.6|42955.6|42978.1|42958.1|42980.6|42960.6|42975.6|42955.6|11
1639757550000|2021-12-17 16:12:30|42980|42960|42980.6|42960.6|42983.1|42963.1|42980|42960|2
1639757560000|2021-12-17 16:12:40|42983.1|42963.1|42985.6|42965.6|42985.6|42965.6|42983.1|42963.1|2
1639757570000|2021-12-17 16:12:50|42988.1|42968.1|42990.6|42970.6|42992.5|42972.5|42988.1|42968.1|6
1639757580000|2021-12-17 16:13:00|42988.6|42968.6|42990|42970|42990|42970|42987.5|42967.5|8
1639757590000|2021-12-17 16:13:10|42992|42972|42997.5|42977.5|42998.1|42978.1|42992|42972|15
1639757600000|2021-12-17 16:13:20|42998.1|42978.1|42993.6|42973.6|43000|42980|42993.6|42973.6|12
1639757610000|2021-12-17 16:13:30|42995.6|42975.6|43003.1|42983.1|43005.6|42985.6|42995.6|42975.6|24
1639757620000|2021-12-17 16:13:40|43003.6|42983.6|43005.6|42985.6|43005.6|42985.6|43003.1|42983.1|1
1639757630000|2021-12-17 16:13:50|||||||||1
1639757640000|2021-12-17 16:14:00|43003.6|42983.6|43008.6|42988.6|43008.6|42988.6|43003.6|42983.6|4
1639757650000|2021-12-17 16:14:10|43008.1|42988.1|43005.6|42985.6|43008.6|42988.6|43003.1|42983.1|12
1639757660000|2021-12-17 16:14:20|43005|42985|43000|42980|43005|42985|43000|42980|2
1639757670000|2021-12-17 16:14:30|43000.6|42980.6|43000|42980|43002.5|42982.5|43000|42980|8
1639757680000|2021-12-17 16:14:40|42999.5|42979.5|42999.5|42979.5|42999.5|42979.5|42997|42977|0
1639757690000|2021-12-17 16:14:50|42997.5|42977.5|42999.5|42979.5|43002|42982|42997|42977|5
1639757700000|2021-12-17 16:15:00|43001.5|42981.5|42999.5|42979.5|43004|42984|42999.5|42979.5|9
1639757710000|2021-12-17 16:15:10|43002|42982|42999.5|42979.5|43004.5|42984.5|42999.5|42979.5|9
1639757720000|2021-12-17 16:15:20|42997.5|42977.5|42997|42977|42999.5|42979.5|42994.5|42974.5|14
1639757730000|2021-12-17 16:15:30|42997.5|42977.5|42999.5|42979.5|42999.5|42979.5|42994.5|42974.5|1
1639757740000|2021-12-17 16:15:40|43002|42982|42999.5|42979.5|43002|42982|42997.5|42977.5|5
1639757750000|2021-12-17 16:15:50|43000|42980|42992|42972|43000|42980|42992|42972|3
1639757760000|2021-12-17 16:16:00|42989.5|42969.5|42992.5|42972.5|42992.5|42972.5|42987|42967|5
1639757770000|2021-12-17 16:16:10|42994.5|42974.5|43004.5|42984.5|43007|42987|42994.5|42974.5|4
1639757780000|2021-12-17 16:16:20|43002|42982|42999.5|42979.5|43004.5|42984.5|42999.5|42979.5|2
1639757790000|2021-12-17 16:16:30|43002|42982|43004.5|42984.5|43004.5|42984.5|43002|42982|3
1639757810000|2021-12-17 16:16:50|43002|42982|43004.5|42984.5|43004.5|42984.5|43002|42982|1
1639757820000|2021-12-17 16:17:00|43007|42987|43004.5|42984.5|43007|42987|43004.5|42984.5|5
1639757830000|2021-12-17 16:17:10|43009.5|42989.5|43004.5|42984.5|43009.5|42989.5|43004.5|42984.5|6
1639757840000|2021-12-17 16:17:20|42999.5|42979.5|42996.5|42976.5|42999.5|42979.5|42994.5|42974.5|8
1639757850000|2021-12-17 16:17:30|42997|42977|42999|42979|42999.5|42979.5|42994.5|42974.5|2
1639757860000|2021-12-17 16:17:40|42999.5|42979.5|42999.5|42979.5|42999.5|42979.5|42994.5|42974.5|2
1639757870000|2021-12-17 16:17:50|42999|42979|42997|42977|42999|42979|42994.5|42974.5|4
1639757880000|2021-12-17 16:18:00|42995|42975|42994.5|42974.5|42995|42975|42994.5|42974.5|5
1639757890000|2021-12-17 16:18:10|42992|42972|42982.5|42962.5|42992|42972|42982|42962|11
1639757900000|2021-12-17 16:18:20|42982|42962|42979.5|42959.5|42982|42962|42977|42957|0
1639757910000|2021-12-17 16:18:30|42977.5|42957.5|42977|42957|42979.5|42959.5|42977|42957|3
1639757920000|2021-12-17 16:18:40|42977.5|42957.5|42979.5|42959.5|42979.5|42959.5|42974.5|42954.5|4
1639757930000|2021-12-17 16:18:50|42979|42959|42977|42957|42979|42959|42977|42957|3
1639757940000|2021-12-17 16:19:00|42975|42955|42969.5|42949.5|42975|42955|42967|42947|4
1639757950000|2021-12-17 16:19:10|||||||||4
1639757960000|2021-12-17 16:19:20|42972|42952|42974.5|42954.5|42974.5|42954.5|42972|42952|6
1639757970000|2021-12-17 16:19:30|42976.5|42956.5|42979.5|42959.5|42979.5|42959.5|42976.5|42956.5|2
1639757980000|2021-12-17 16:19:40|42977.5|42957.5|42981.5|42961.5|42983.5|42963.5|42977.5|42957.5|0
1639757990000|2021-12-17 16:19:50|42983.5|42963.5|42984|42964|42984|42964|42983.5|42963.5|3
1639758000000|2021-12-17 16:20:00|42986.5|42966.5|42977|42957|42986.5|42966.5|42975.6|42955.6|7
1639758010000|2021-12-17 16:20:10|42977.5|42957.5|42975|42955|42977.5|42957.5|42975|42955|2
1639758020000|2021-12-17 16:20:20|42977|42957|42982.5|42962.5|42982.5|42962.5|42977|42957|1
1639758030000|2021-12-17 16:20:30|42985|42965|42987|42967|42987|42967|42985|42965|1
1639758040000|2021-12-17 16:20:40|42984.5|42964.5|42987|42967|42987|42967|42984.5|42964.5|6
1639758050000|2021-12-17 16:20:50|42984.5|42964.5|42984.5|42964.5|42984.5|42964.5|42984.5|42964.5|5
1639758060000|2021-12-17 16:21:00|42985|42965|42987.5|42967.5|42987.5|42967.5|42985|42965|4
1639758070000|2021-12-17 16:21:10|42985.6|42965.6|42986.5|42966.5|42987|42967|42984.5|42964.5|1
1639758080000|2021-12-17 16:21:20|42987|42967|42996.5|42976.5|42996.5|42976.5|42987|42967|6
1639758090000|2021-12-17 16:21:30|42998.5|42978.5|42999|42979|42999|42979|42998.5|42978.5|0
1639758100000|2021-12-17 16:21:40|42994.5|42974.5|42984.5|42964.5|42994.5|42974.5|42984.5|42964.5|11
1639758110000|2021-12-17 16:21:50|42982.5|42962.5|42982|42962|42982.5|42962.5|42982|42962|0
1639758120000|2021-12-17 16:22:00|42982.5|42962.5|42984.5|42964.5|42984.5|42964.5|42979.5|42959.5|4
1639758130000|2021-12-17 16:22:10|||||||||4
1639758140000|2021-12-17 16:22:20|42987|42967|42973.1|42953.1|42987|42967|42973.1|42953.1|9
1639758150000|2021-12-17 16:22:30|42977|42957|42977|42957|42977|42957|42977|42957|4
1639758160000|2021-12-17 16:22:40|42979|42959|42980.6|42960.6|42987|42967|42979|42959|6
1639758170000|2021-12-17 16:22:50|42978.1|42958.1|42978.1|42958.1|42980|42960|42978.1|42958.1|1
1639758180000|2021-12-17 16:23:00|42976.1|42956.1|42973.6|42953.6|42976.1|42956.1|42973.6|42953.6|0
1639758190000|2021-12-17 16:23:10|42975.6|42955.6|42973.6|42953.6|42978.1|42958.1|42973.6|42953.6|2
1639758200000|2021-12-17 16:23:20|42975.6|42955.6|42973.6|42953.6|42975.6|42955.6|42973.6|42953.6|0
1639758210000|2021-12-17 16:23:30|42968.1|42948.1|42967|42947|42968.1|42948.1|42965|42945|4
1639758220000|2021-12-17 16:23:40|||||||||1
1639758230000|2021-12-17 16:23:50|42969.5|42949.5|42967.5|42947.5|42969.5|42949.5|42967|42947|0
1639758240000|2021-12-17 16:24:00|42969.5|42949.5|42965|42945|42969.5|42949.5|42964.5|42944.5|4
1639758250000|2021-12-17 16:24:10|42962.5|42942.5|42962.5|42942.5|42962.5|42942.5|42957.5|42937.5|4
1639758260000|2021-12-17 16:24:20|42964.5|42944.5|42960|42940|42965|42945|42960|42940|0
1639758270000|2021-12-17 16:24:30|42965|42945|42964.5|42944.5|42965|42945|42962|42942|4
1639758280000|2021-12-17 16:24:40|42962|42942|42959.5|42939.5|42962.5|42942.5|42959.5|42939.5|4
1639758290000|2021-12-17 16:24:50|||||||||2
1639758300000|2021-12-17 16:25:00|42959|42939|42962.5|42942.5|42962.5|42942.5|42957|42937|2
1639758310000|2021-12-17 16:25:10|42960|42940|42971|42951|42971|42951|42960|42940|5
1639758320000|2021-12-17 16:25:20|42969|42949|42962|42942|42969|42949|42962|42942|3
1639758330000|2021-12-17 16:25:30|42964.5|42944.5|42967|42947|42969|42949|42964.5|42944.5|0
1639758340000|2021-12-17 16:25:40|42966.5|42946.5|42959.5|42939.5|42966.5|42946.5|42959.5|42939.5|0
1639758350000|2021-12-17 16:25:50|42962|42942|42964.5|42944.5|42964.5|42944.5|42962|42942|8
1639758360000|2021-12-17 16:26:00|42962|42942|42959.5|42939.5|42964.5|42944.5|42959.5|42939.5|1
1639758370000|2021-12-17 16:26:10|42962|42942|42962|42942|42964.5|42944.5|42962|42942|1
1639758380000|2021-12-17 16:26:20|||||||||1
1639758390000|2021-12-17 16:26:30|42964.5|42944.5|42965|42945|42967|42947|42964.5|42944.5|1
1639758400000|2021-12-17 16:26:40|42964.5|42944.5|42971|42951|42973.5|42953.5|42962|42942|10
1639758410000|2021-12-17 16:26:50|42974.5|42954.5|42984.5|42964.5|42984.5|42964.5|42974.5|42954.5|5
1639758420000|2021-12-17 16:27:00|42987|42967|42989.5|42969.5|42989.5|42969.5|42987|42967|1
1639758430000|2021-12-17 16:27:10|42992|42972|42994.5|42974.5|42994.5|42974.5|42992|42972|2
1639758440000|2021-12-17 16:27:20|42992|42972|42992|42972|42992|42972|42992|42972|1
1639758450000|2021-12-17 16:27:30|42992.5|42972.5|42992|42972|42994.5|42974.5|42992|42972|2
1639758460000|2021-12-17 16:27:40|42994.5|42974.5|42982|42962|42994.5|42974.5|42981.5|42961.5|11
1639758470000|2021-12-17 16:27:50|42987|42967|42987|42967|42987|42967|42987|42967|1
1639758480000|2021-12-17 16:28:00|42989.5|42969.5|42982|42962|42989.5|42969.5|42982|42962|7
1639758490000|2021-12-17 16:28:10|42982.5|42962.5|42986.5|42966.5|42986.5|42966.5|42982.5|42962.5|6
1639758500000|2021-12-17 16:28:20|42987|42967|42994|42974|42994|42974|42987|42967|5
1639758510000|2021-12-17 16:28:30|42994.5|42974.5|42992|42972|42997|42977|42992|42972|2
1639758520000|2021-12-17 16:28:40|42994|42974|42991.5|42971.5|42994.5|42974.5|42989.5|42969.5|0
1639758530000|2021-12-17 16:28:50|42992|42972|42984.5|42964.5|42992|42972|42984.5|42964.5|2
1639758550000|2021-12-17 16:29:10|42982.5|42962.5|42982|42962|42984.5|42964.5|42982|42962|0
1639758560000|2021-12-17 16:29:20|42984.5|42964.5|42986.5|42966.5|42986.5|42966.5|42984.5|42964.5|1
1639758570000|2021-12-17 16:29:30|42984.5|42964.5|42982.5|42962.5|42986.5|42966.5|42982.5|42962.5|5
1639758580000|2021-12-17 16:29:40|42984.5|42964.5|42982.5|42962.5|42984.5|42964.5|42982.5|42962.5|1
1639758590000|2021-12-17 16:29:50|42984.5|42964.5|42984.5|42964.5|42987|42967|42982.5|42962.5|2
1639758600000|2021-12-17 16:30:00|42982.5|42962.5|42977.5|42957.5|42982.5|42962.5|42977|42957|7
1639758610000|2021-12-17 16:30:10|42979.5|42959.5|42979.5|42959.5|42979.5|42959.5|42979.5|42959.5|1
1639758620000|2021-12-17 16:30:20|42977.5|42957.5|42977.5|42957.5|42977.5|42957.5|42977.5|42957.5|1
1639758630000|2021-12-17 16:30:30|42979.5|42959.5|42982.5|42962.5|42982.5|42962.5|42979.5|42959.5|3
1639758640000|2021-12-17 16:30:40|42984.5|42964.5|42994.5|42974.5|42994.5|42974.5|42984.5|42964.5|3
1639758650000|2021-12-17 16:30:50|42995|42975|43004.5|42984.5|43004.5|42984.5|42995|42975|15
1639758660000|2021-12-17 16:31:00|43002|42982|43004.5|42984.5|43004.5|42984.5|43002|42982|1
1639758670000|2021-12-17 16:31:10|43002.5|42982.5|42999|42979|43002.5|42982.5|42999|42979|4
1639758680000|2021-12-17 16:31:20|42995|42975|42992|42972|42995|42975|42991.5|42971.5|6
1639758690000|2021-12-17 16:31:30|42994|42974|42997|42977|42997|42977|42994|42974|0
1639758700000|2021-12-17 16:31:40|42995|42975|42994.5|42974.5|42997|42977|42994.5|42974.5|0
1639758710000|2021-12-17 16:31:50|42997|42977|42997|42977|42999.5|42979.5|42994.5|42974.5|1
1639758720000|2021-12-17 16:32:00|42999|42979|42997|42977|42999.5|42979.5|42994.5|42974.5|0
1639758730000|2021-12-17 16:32:10|42995|42975|42994.5|42974.5|42997|42977|42994.5|42974.5|0
1639758740000|2021-12-17 16:32:20|42989.5|42969.5|42984.5|42964.5|42989.5|42969.5|42982|42962|12
1639758750000|2021-12-17 16:32:30|42987|42967|42989.5|42969.5|42989.5|42969.5|42987|42967|2
1639758770000|2021-12-17 16:32:50|42992|42972|42989.5|42969.5|42992|42972|42989.5|42969.5|3
1639758780000|2021-12-17 16:33:00|42987.5|42967.5|42982|42962|42987.5|42967.5|42982|42962|1
1639758790000|2021-12-17 16:33:10|42984.5|42964.5|42987|42967|42987|42967|42984.5|42964.5|5
1639758800000|2021-12-17 16:33:20|42989.5|42969.5|42989.5|42969.5|42989.5|42969.5|42989.5|42969.5|0
1639758810000|2021-12-17 16:33:30|42991.5|42971.5|42994.5|42974.5|42997|42977|42990|42970|12
1639758820000|2021-12-17 16:33:40|42995|42975|42984.5|42964.5|42995|42975|42982.5|42962.5|6
1639758830000|2021-12-17 16:33:50|42982|42962|42974.5|42954.5|42982|42962|42974.5|42954.5|2
1639758840000|2021-12-17 16:34:00|42972|42952|42967|42947|42972|42952|42960.6|42940.6|12
1639758850000|2021-12-17 16:34:10|42965|42945|42949.5|42929.5|42966.5|42946.5|42949.5|42929.5|10
1639758860000|2021-12-17 16:34:20|42951.5|42931.5|42952|42932|42954.5|42934.5|42951.5|42931.5|4
1639758870000|2021-12-17 16:34:30|42950|42930|42952.5|42932.5|42956.5|42936.5|42950|42930|5
1639758880000|2021-12-17 16:34:40|42952|42932|42952|42932|42954.5|42934.5|42949.5|42929.5|2
1639758890000|2021-12-17 16:34:50|42949.5|42929.5|42942|42922|42952|42932|42942|42922|9
1639758900000|2021-12-17 16:35:00|42939.5|42919.5|42937|42917|42939.5|42919.5|42934.5|42914.5|7
1639758910000|2021-12-17 16:35:10|42939|42919|42934.5|42914.5|42939|42919|42934.5|42914.5|7
1639758920000|2021-12-17 16:35:20|42936.5|42916.5|42937|42917|42939.5|42919.5|42934.5|42914.5|1
1639758930000|2021-12-17 16:35:30|42939|42919|42939.5|42919.5|42939.5|42919.5|42937|42917|6
1639758940000|2021-12-17 16:35:40|42941.5|42921.5|42944.5|42924.5|42944.5|42924.5|42941.5|42921.5|7
1639758950000|2021-12-17 16:35:50|42942|42922|42939.5|42919.5|42944.5|42924.5|42935|42915|16
1639758960000|2021-12-17 16:36:00|42942|42922|42944.5|42924.5|42944.5|42924.5|42942|42922|4
1639758970000|2021-12-17 16:36:10|42946.5|42926.5|42954.5|42934.5|42954.5|42934.5|42946.5|42926.5|8
1639758980000|2021-12-17 16:36:20|42956.5|42936.5|42957|42937|42957|42937|42956.5|42936.5|3
1639758990000|2021-12-17 16:36:30|42955|42935|42954.5|42934.5|42955|42935|42954.5|42934.5|0
1639759000000|2021-12-17 16:36:40|||||||||6
1639759010000|2021-12-17 16:36:50|42952|42932|42952|42932|42952|42932|42952|42932|4
1639759020000|2021-12-17 16:37:00|42954|42934|42949.5|42929.5|42954.5|42934.5|42949.5|42929.5|3
1639759030000|2021-12-17 16:37:10|42947.5|42927.5|42949.5|42929.5|42949.5|42929.5|42947.5|42927.5|4
1639759040000|2021-12-17 16:37:20|42947|42927|42944.5|42924.5|42947|42927|42944.5|42924.5|1
1639759050000|2021-12-17 16:37:30|42947|42927|42949|42929|42949|42929|42944.5|42924.5|2
1639759060000|2021-12-17 16:37:40|42949.5|42929.5|42949.5|42929.5|42949.5|42929.5|42949.5|42929.5|2
1639759070000|2021-12-17 16:37:50|42947.5|42927.5|42952|42932|42954.5|42934.5|42947|42927|5
1639759080000|2021-12-17 16:38:00|42949.5|42929.5|42954.5|42934.5|42954.5|42934.5|42949.5|42929.5|2
1639759090000|2021-12-17 16:38:10|42952|42932|42954.5|42934.5|42954.5|42934.5|42952|42932|3
1639759100000|2021-12-17 16:38:20|42952.5|42932.5|42949.5|42929.5|42952.5|42932.5|42949.5|42929.5|1
1639759110000|2021-12-17 16:38:30|||||||||1
1639759120000|2021-12-17 16:38:40|42947.5|42927.5|42949.5|42929.5|42952|42932|42947|42927|4
1639759130000|2021-12-17 16:38:50|||||||||2
1639759140000|2021-12-17 16:39:00|42947.5|42927.5|42942|42922|42947.5|42927.5|42942|42922|5
1639759150000|2021-12-17 16:39:10|42939.5|42919.5|42934|42914|42939.5|42919.5|42932|42912|10
1639759160000|2021-12-17 16:39:20|42937|42917|42932|42912|42937|42917|42932|42912|2
1639759170000|2021-12-17 16:39:30|42934|42914|42934.5|42914.5|42934.5|42914.5|42932|42912|2
1639759180000|2021-12-17 16:39:40|42932|42912|42939|42919|42939|42919|42932|42912|4
1639759190000|2021-12-17 16:39:50|42939.5|42919.5|42939.5|42919.5|42944.5|42924.5|42939.5|42919.5|3
1639759200000|2021-12-17 16:40:00|42940|42920|42931.5|42911.5|42940|42920|42931.5|42911.5|13
1639759210000|2021-12-17 16:40:10|42929.5|42909.5|42937|42917|42937|42917|42929.5|42909.5|8
1639759220000|2021-12-17 16:40:20|42934.5|42914.5|42933.5|42913.5|42937|42917|42933.5|42913.5|5
1639759230000|2021-12-17 16:40:30|42934|42914|42931.5|42911.5|42934|42914|42931.5|42911.5|1
1639759240000|2021-12-17 16:40:40|42932|42912|42932|42912|42932|42912|42932|42912|0
1639759250000|2021-12-17 16:40:50|42930|42910|42929.5|42909.5|42930|42910|42929.5|42909.5|4
1639759260000|2021-12-17 16:41:00|42932|42912|42942|42922|42942|42922|42932|42912|4
1639759270000|2021-12-17 16:41:10|42939.5|42919.5|42936.5|42916.5|42942|42922|42936.5|42916.5|11
1639759280000|2021-12-17 16:41:20|42934.5|42914.5|42934.5|42914.5|42934.5|42914.5|42934.5|42914.5|5
1639759290000|2021-12-17 16:41:30|42936.5|42916.5|42939.5|42919.5|42939.5|42919.5|42936.5|42916.5|5
1639759300000|2021-12-17 16:41:40|42937.5|42917.5|42939.5|42919.5|42939.5|42919.5|42937.5|42917.5|10
1639759310000|2021-12-17 16:41:50|42937.5|42917.5|42937|42917|42937.5|42917.5|42937|42917|3
1639759320000|2021-12-17 16:42:00|42934.5|42914.5|42924.5|42904.5|42934.5|42914.5|42924.5|42904.5|7
1639759330000|2021-12-17 16:42:10|42922|42902|42924.5|42904.5|42924.5|42904.5|42922|42902|1
1639759340000|2021-12-17 16:42:20|42922.5|42902.5|42924.5|42904.5|42924.5|42904.5|42922|42902|0
1639759350000|2021-12-17 16:42:30|42922|42902|42919.5|42899.5|42924.5|42904.5|42919.5|42899.5|4
1639759360000|2021-12-17 16:42:40|42917.5|42897.5|42914.5|42894.5|42917.5|42897.5|42914.5|42894.5|11
1639759370000|2021-12-17 16:42:50|42917|42897|42924.5|42904.5|42924.5|42904.5|42917|42897|8
1639759380000|2021-12-17 16:43:00|42926.5|42906.5|42914.5|42894.5|42926.5|42906.5|42912|42892|8
1639759390000|2021-12-17 16:43:10|42909.5|42889.5|42909.5|42889.5|42912|42892|42909.5|42889.5|5
1639759400000|2021-12-17 16:43:20|42907.5|42887.5|42903.1|42883.1|42907.5|42887.5|42903.1|42883.1|4
1639759410000|2021-12-17 16:43:30|42905|42885|42900|42880|42905|42885|42900|42880|3
1639759420000|2021-12-17 16:43:40|42904|42884|42896|42876|42904.5|42884.5|42888.1|42868.1|7
1639759430000|2021-12-17 16:43:50|42894|42874|42885|42865|42894|42874|42885|42865|4
1639759440000|2021-12-17 16:44:00|42882.5|42862.5|42870|42850|42884.5|42864.5|42870|42850|14
1639759450000|2021-12-17 16:44:10|42869.5|42849.5|42865.6|42845.6|42869.5|42849.5|42865|42845|5
1639759460000|2021-12-17 16:44:20|42867.5|42847.5|42870|42850|42874.5|42854.5|42867.5|42847.5|8
1639759470000|2021-12-17 16:44:30|42872.5|42852.5|42863.6|42843.6|42874.5|42854.5|42863.6|42843.6|6
1639759480000|2021-12-17 16:44:40|42863.1|42843.1|42870.6|42850.6|42870.6|42850.6|42863.1|42843.1|4
1639759490000|2021-12-17 16:44:50|42872.5|42852.5|42873.6|42853.6|42875.6|42855.6|42870.6|42850.6|1
1639759500000|2021-12-17 16:45:00|42873.1|42853.1|42873.1|42853.1|42875|42855|42868.1|42848.1|13
1639759510000|2021-12-17 16:45:10|42870.6|42850.6|42865|42845|42870.6|42850.6|42865|42845|10
1639759520000|2021-12-17 16:45:20|42865.6|42845.6|42872|42852|42872|42852|42865.6|42845.6|3
1639759530000|2021-12-17 16:45:30|42869.5|42849.5|42855|42835|42872|42852|42850.6|42830.6|36
1639759540000|2021-12-17 16:45:40|42853.1|42833.1|42849.5|42829.5|42853.1|42833.1|42844.5|42824.5|14
1639759550000|2021-12-17 16:45:50|42851.5|42831.5|42849.5|42829.5|42851.5|42831.5|42847|42827|10
1639759560000|2021-12-17 16:46:00|42847.5|42827.5|42849.5|42829.5|42852|42832|42847|42827|4
1639759570000|2021-12-17 16:46:10|42849|42829|42857|42837|42857|42837|42847|42827|7
1639759580000|2021-12-17 16:46:20|42859|42839|42867|42847|42869.5|42849.5|42859|42839|5
1639759590000|2021-12-17 16:46:30|42867.5|42847.5|42862|42842|42869.5|42849.5|42859.5|42839.5|2
1639759600000|2021-12-17 16:46:40|||||||||1
1639759610000|2021-12-17 16:46:50|42866.5|42846.5|42862|42842|42866.5|42846.5|42862|42842|1
1639759620000|2021-12-17 16:47:00|42859.5|42839.5|42869.5|42849.5|42869.5|42849.5|42859.5|42839.5|9
1639759630000|2021-12-17 16:47:10|42865|42845|42862|42842|42867|42847|42862|42842|5
1639759640000|2021-12-17 16:47:20|42864|42844|42871.5|42851.5|42871.5|42851.5|42862|42842|13
1639759650000|2021-12-17 16:47:30|42867|42847|42869.5|42849.5|42872|42852|42867|42847|1
1639759660000|2021-12-17 16:47:40|42872|42852|42867.5|42847.5|42872|42852|42867|42847|3
1639759670000|2021-12-17 16:47:50|42867|42847|42869.5|42849.5|42869.5|42849.5|42867|42847|0
1639759680000|2021-12-17 16:48:00|42867|42847|42857|42837|42867|42847|42857|42837|9
1639759690000|2021-12-17 16:48:10|42854.5|42834.5|42844.5|42824.5|42854.5|42834.5|42844.5|42824.5|6
1639759700000|2021-12-17 16:48:20|42842|42822|42846.5|42826.5|42846.5|42826.5|42842|42822|5
1639759710000|2021-12-17 16:48:30|42847|42827|42842|42822|42847|42827|42837|42817|9
1639759720000|2021-12-17 16:48:40|42840|42820|42839.5|42819.5|42840|42820|42837|42817|1
1639759730000|2021-12-17 16:48:50|42842|42822|42852|42832|42852|42832|42839.5|42819.5|5
1639759740000|2021-12-17 16:49:00|42849.5|42829.5|42852|42832|42852|42832|42849.5|42829.5|3
1639759750000|2021-12-17 16:49:10|42851.5|42831.5|42849.5|42829.5|42852|42832|42849.5|42829.5|5
1639759760000|2021-12-17 16:49:20|42847.5|42827.5|42847|42827|42849.5|42829.5|42847|42827|0
1639759770000|2021-12-17 16:49:30|42845|42825|42849.5|42829.5|42849.5|42829.5|42845|42825|3
1639759780000|2021-12-17 16:49:40|42852|42832|42854.5|42834.5|42854.5|42834.5|42849.5|42829.5|1
1639759790000|2021-12-17 16:49:50|42856.5|42836.5|42854.5|42834.5|42856.5|42836.5|42854.5|42834.5|1
1639759800000|2021-12-17 16:50:00|42857|42837|42854.5|42834.5|42857|42837|42852|42832|8
1639759810000|2021-12-17 16:50:10|42844.5|42824.5|42857|42837|42857|42837|42842.5|42822.5|13
1639759820000|2021-12-17 16:50:20|42854.5|42834.5|42862.5|42842.5|42862.5|42842.5|42854.5|42834.5|5
1639759830000|2021-12-17 16:50:30|42863.1|42843.1|42879.5|42859.5|42879.5|42859.5|42863.1|42843.1|6
1639759840000|2021-12-17 16:50:40|42877.5|42857.5|42884.5|42864.5|42884.5|42864.5|42877.5|42857.5|20
1639759850000|2021-12-17 16:50:50|42882|42862|42882|42862|42882|42862|42882|42862|2
1639759860000|2021-12-17 16:51:00|42879.5|42859.5|42886.5|42866.5|42886.5|42866.5|42879.5|42859.5|26
1639759870000|2021-12-17 16:51:10|42884.5|42864.5|42891|42871|42891.5|42871.5|42884|42864|15
1639759880000|2021-12-17 16:51:20|42894|42874|42898.5|42878.5|42898.5|42878.5|42889|42869|19
1639759890000|2021-12-17 16:51:30|42899|42879|42916|42896|42916|42896|42899|42879|38
1639759900000|2021-12-17 16:51:40|42918|42898|42921|42901|42921|42901|42916|42896|14
1639759910000|2021-12-17 16:51:50|42919|42899|42919|42899|42921.5|42901.5|42919|42899|7
1639759920000|2021-12-17 16:52:00|42918.5|42898.5|42911.5|42891.5|42919|42899|42909|42889|18
1639759930000|2021-12-17 16:52:10|42909.5|42889.5|42906.5|42886.5|42909.5|42889.5|42901.5|42881.5|12
1639759940000|2021-12-17 16:52:20|42904|42884|42899|42879|42906.5|42886.5|42899|42879|6
1639759950000|2021-12-17 16:52:30|42904|42884|42906|42886|42909|42889|42904|42884|4
1639759960000|2021-12-17 16:52:40|42905.5|42885.5|42904|42884|42906|42886|42904|42884|1
1639759970000|2021-12-17 16:52:50|42906.5|42886.5|42909|42889|42909|42889|42906.5|42886.5|2
1639759980000|2021-12-17 16:53:00|42907|42887|42911.5|42891.5|42911.5|42891.5|42904|42884|6
1639759990000|2021-12-17 16:53:10|42912|42892|42912|42892|42914|42894|42909.5|42889.5|3
1639760000000|2021-12-17 16:53:20|42914.5|42894.5|42914.5|42894.5|42914.5|42894.5|42914.5|42894.5|0
1639760010000|2021-12-17 16:53:30|42914|42894|42914|42894|42914|42894|42914|42894|1
1639760020000|2021-12-17 16:53:40|42912|42892|42917|42897|42917|42897|42912|42892|8
1639760030000|2021-12-17 16:53:50|42915|42895|42915|42895|42917|42897|42915|42895|2
1639760040000|2021-12-17 16:54:00|42913|42893|42900.5|42880.5|42913|42893|42900.5|42880.5|9
1639760050000|2021-12-17 16:54:10|42905.5|42885.5|42903|42883|42905.5|42885.5|42903|42883|15
1639760060000|2021-12-17 16:54:20|42905|42885|42904.5|42884.5|42905|42885|42902.5|42882.5|5
1639760080000|2021-12-17 16:54:40|42902.5|42882.5|42902|42882|42902.5|42882.5|42902|42882|8
1639760090000|2021-12-17 16:54:50|42904.5|42884.5|42902|42882|42904.5|42884.5|42902|42882|9
1639760100000|2021-12-17 16:55:00|42899.5|42879.5|42902|42882|42904.5|42884.5|42899.5|42879.5|0
1639760110000|2021-12-17 16:55:10|42904.5|42884.5|42904.5|42884.5|42907|42887|42902|42882|6
1639760120000|2021-12-17 16:55:20|42902.5|42882.5|42904.5|42884.5|42904.5|42884.5|42902|42882|6
1639760130000|2021-12-17 16:55:30|42902|42882|42902|42882|42904.5|42884.5|42899.5|42879.5|5
1639760140000|2021-12-17 16:55:40|42904|42884|42902|42882|42904.5|42884.5|42899.5|42879.5|4
1639760150000|2021-12-17 16:55:50|42904|42884|42904.5|42884.5|42906.5|42886.5|42902|42882|3
1639760160000|2021-12-17 16:56:00|42902|42882|42904.5|42884.5|42904.5|42884.5|42902|42882|2
1639760170000|2021-12-17 16:56:10|42907|42887|42914.5|42894.5|42914.5|42894.5|42907|42887|6
1639760180000|2021-12-17 16:56:20|42916.5|42896.5|42914.5|42894.5|42916.5|42896.5|42914.5|42894.5|0
1639760190000|2021-12-17 16:56:30|42912.5|42892.5|42917.5|42897.5|42917.5|42897.5|42912|42892|3
1639760200000|2021-12-17 16:56:40|42917|42897|42912.5|42892.5|42917|42897|42912.5|42892.5|0
1639760220000|2021-12-17 16:57:00|42910|42890|42902.5|42882.5|42910|42890|42902.5|42882.5|17
1639760230000|2021-12-17 16:57:10|42902|42882|42907|42887|42907|42887|42900|42880|3
1639760240000|2021-12-17 16:57:20|42909.5|42889.5|42907|42887|42909.5|42889.5|42907|42887|2
1639760250000|2021-12-17 16:57:30|42904.5|42884.5|42899.5|42879.5|42904.5|42884.5|42899.5|42879.5|7
1639760260000|2021-12-17 16:57:40|42901.5|42881.5|42899.5|42879.5|42901.5|42881.5|42897|42877|2
1639760270000|2021-12-17 16:57:50|42901.5|42881.5|42902|42882|42902|42882|42901.5|42881.5|0
1639760280000|2021-12-17 16:58:00|42904|42884|42897|42877|42904.5|42884.5|42897|42877|14
1639760290000|2021-12-17 16:58:10|42899.5|42879.5|42902.5|42882.5|42904.5|42884.5|42897|42877|0
1639760300000|2021-12-17 16:58:20|42904.5|42884.5|42902.5|42882.5|42907|42887|42902.5|42882.5|2
1639760310000|2021-12-17 16:58:30|42904.5|42884.5|42907|42887|42914.5|42894.5|42904.5|42884.5|11
1639760320000|2021-12-17 16:58:40|42906.5|42886.5|42902.5|42882.5|42906.5|42886.5|42902|42882|6
1639760330000|2021-12-17 16:58:50|42904.5|42884.5|42909|42889|42909|42889|42904.5|42884.5|19
1639760340000|2021-12-17 16:59:00|42907|42887|42912|42892|42914.5|42894.5|42906.5|42886.5|2
1639760350000|2021-12-17 16:59:10|42914|42894|42914.5|42894.5|42917.5|42897.5|42914|42894|1
1639760360000|2021-12-17 16:59:20|42907.5|42887.5|42912|42892|42912|42892|42904.5|42884.5|9
1639760370000|2021-12-17 16:59:30|42909.5|42889.5|42919.5|42899.5|42919.5|42899.5|42907.5|42887.5|0
1639760380000|2021-12-17 16:59:40|42916.5|42896.5|42912.5|42892.5|42917.5|42897.5|42912.5|42892.5|9
1639760390000|2021-12-17 16:59:50|42914.5|42894.5|42915|42895|42919.5|42899.5|42912.5|42892.5|9
1639760400000|2021-12-17 17:00:00|42917|42897|42922|42902|42924|42904|42916.5|42896.5|9
1639760410000|2021-12-17 17:00:10|42924|42904|42924|42904|42924|42904|42924|42904|4
1639760420000|2021-12-17 17:00:20|42920|42900|42909.5|42889.5|42920|42900|42909.5|42889.5|6
1639760430000|2021-12-17 17:00:30|42907|42887|42902.5|42882.5|42907|42887|42902.5|42882.5|0
1639760440000|2021-12-17 17:00:40|42904.5|42884.5|42899.5|42879.5|42904.5|42884.5|42899.5|42879.5|1
1639760450000|2021-12-17 17:00:50|42897.5|42877.5|42897.5|42877.5|42899.5|42879.5|42897.5|42877.5|1
1639760460000|2021-12-17 17:01:00|42894.5|42874.5|42889.5|42869.5|42894.5|42874.5|42889.5|42869.5|4
1639760470000|2021-12-17 17:01:10|42891.5|42871.5|42892|42872|42895|42875|42891.5|42871.5|1
1639760480000|2021-12-17 17:01:20|42891.5|42871.5|42882|42862|42891.5|42871.5|42882|42862|2
1639760490000|2021-12-17 17:01:30|42880|42860|42879.5|42859.5|42882|42862|42879.5|42859.5|2
1639760500000|2021-12-17 17:01:40|42877|42857|42877|42857|42877|42857|42877|42857|2
1639760510000|2021-12-17 17:01:50|42874.5|42854.5|42874.5|42854.5|42874.5|42854.5|42874.5|42854.5|0
1639760520000|2021-12-17 17:02:00|42866.5|42846.5|42861.5|42841.5|42866.5|42846.5|42861.5|42841.5|10
1639760530000|2021-12-17 17:02:10|42859.5|42839.5|42859.5|42839.5|42859.5|42839.5|42857|42837|5
1639760540000|2021-12-17 17:02:20|42857.5|42837.5|42850.5|42830.5|42857.5|42837.5|42850.5|42830.5|9
1639760550000|2021-12-17 17:02:30|42850|42830|42849.5|42829.5|42850|42830|42849.5|42829.5|2
1639760560000|2021-12-17 17:02:40|42847.5|42827.5|42844.5|42824.5|42849|42829|42844.5|42824.5|1
1639760570000|2021-12-17 17:02:50|||||||||5
1639760580000|2021-12-17 17:03:00|42842.5|42822.5|42841.5|42821.5|42842.5|42822.5|42840|42820|7
1639760590000|2021-12-17 17:03:10|42839.5|42819.5|42846.5|42826.5|42846.5|42826.5|42839.5|42819.5|7
1639760600000|2021-12-17 17:03:20|42844.5|42824.5|42844.5|42824.5|42844.5|42824.5|42844|42824|2
1639760610000|2021-12-17 17:03:30|42835.5|42815.5|42841.5|42821.5|42842|42822|42835.5|42815.5|5
1639760620000|2021-12-17 17:03:40|42842|42822|42829.5|42809.5|42842|42822|42828|42808|11
1639760630000|2021-12-17 17:03:50|42827|42807|42827|42807|42827|42807|42827|42807|4
1639760640000|2021-12-17 17:04:00|42829.5|42809.5|42827|42807|42829.5|42809.5|42827|42807|9
1639760650000|2021-12-17 17:04:10|42826.5|42806.5|42827.5|42807.5|42829.5|42809.5|42826.5|42806.5|0
1639760660000|2021-12-17 17:04:20|42827|42807|42829.5|42809.5|42829.5|42809.5|42827|42807|3
1639760670000|2021-12-17 17:04:30|42829|42809|42826.5|42806.5|42829|42809|42826.5|42806.5|3
1639760690000|2021-12-17 17:04:50|42827|42807|42829.5|42809.5|42829.5|42809.5|42827|42807|8
1639760700000|2021-12-17 17:05:00|42831.5|42811.5|42832|42812|42832|42812|42831.5|42811.5|2
1639760710000|2021-12-17 17:05:10|42829.5|42809.5|42824.5|42804.5|42829.5|42809.5|42824.5|42804.5|4
1639760720000|2021-12-17 17:05:20|42827|42807|42829.5|42809.5|42829.5|42809.5|42824.5|42804.5|3
1639760730000|2021-12-17 17:05:30|42827|42807|42827|42807|42827.5|42807.5|42824.5|42804.5|5
1639760740000|2021-12-17 17:05:40|42829|42809|42824.5|42804.5|42829|42809|42824.5|42804.5|3
1639760750000|2021-12-17 17:05:50|42829.5|42809.5|42824.5|42804.5|42829.5|42809.5|42824.5|42804.5|7
1639760760000|2021-12-17 17:06:00|42829|42809|42829.5|42809.5|42829.5|42809.5|42826.5|42806.5|2
1639760780000|2021-12-17 17:06:20|42834.5|42814.5|42837|42817|42837|42817|42834.5|42814.5|5
1639760790000|2021-12-17 17:06:30|42835|42815|42834.5|42814.5|42835|42815|42834.5|42814.5|6
1639760800000|2021-12-17 17:06:40|42832|42812|42829.5|42809.5|42832|42812|42829.5|42809.5|2
1639760810000|2021-12-17 17:06:50|42827.5|42807.5|42827|42807|42827.5|42807.5|42825|42805|10
1639760820000|2021-12-17 17:07:00|42829|42809|42825|42805|42829.5|42809.5|42825|42805|8
1639760830000|2021-12-17 17:07:10|42827|42807|42825|42805|42827|42807|42825|42805|0
1639760840000|2021-12-17 17:07:20|42822.5|42802.5|42822.5|42802.5|42822.5|42802.5|42822.5|42802.5|3
1639760850000|2021-12-17 17:07:30|42824.5|42804.5|42827.5|42807.5|42827.5|42807.5|42824.5|42804.5|5
1639760860000|2021-12-17 17:07:40|42829.5|42809.5|42832|42812|42832|42812|42829.5|42809.5|2
1639760870000|2021-12-17 17:07:50|42834|42814|42829.5|42809.5|42834.5|42814.5|42827.5|42807.5|9
1639760880000|2021-12-17 17:08:00|42830|42810|42829|42809|42830|42810|42829|42809|2
1639760890000|2021-12-17 17:08:10|42829.5|42809.5|42822|42802|42829.5|42809.5|42822|42802|10
1639760900000|2021-12-17 17:08:20|42821.5|42801.5|42817.5|42797.5|42821.5|42801.5|42815.5|42795.5|12
1639760910000|2021-12-17 17:08:30|42821.5|42801.5|42819.5|42799.5|42824|42804|42819.5|42799.5|6
1639760920000|2021-12-17 17:08:40|42824|42804|42824|42804|42824|42804|42824|42804|9
1639760930000|2021-12-17 17:08:50|42819.5|42799.5|42824|42804|42824|42804|42819.5|42799.5|9
1639760940000|2021-12-17 17:09:00|42824.5|42804.5|42834.5|42814.5|42834.5|42814.5|42824.5|42804.5|6
1639760960000|2021-12-17 17:09:20|42837|42817|42837.5|42817.5|42837.5|42817.5|42837|42817|2
1639760970000|2021-12-17 17:09:30|42839.5|42819.5|42864|42844|42864|42844|42839.5|42819.5|8
1639760980000|2021-12-17 17:09:40|42861.5|42841.5|42864.5|42844.5|42864.5|42844.5|42859.5|42839.5|3
1639760990000|2021-12-17 17:09:50|42868.5|42848.5|42874.5|42854.5|42875|42855|42868.5|42848.5|3
1639761000000|2021-12-17 17:10:00|42876.5|42856.5|42852|42832|42877|42857|42852|42832|11
1639761010000|2021-12-17 17:10:10|42854|42834|42861.5|42841.5|42862|42842|42854|42834|8
1639761020000|2021-12-17 17:10:20|42859.5|42839.5|42854.5|42834.5|42859.5|42839.5|42854.5|42834.5|8
1639761030000|2021-12-17 17:10:30|42854|42834|42841.5|42821.5|42854.5|42834.5|42839.5|42819.5|6
1639761040000|2021-12-17 17:10:40|42844.5|42824.5|42844.5|42824.5|42844.5|42824.5|42839.5|42819.5|3
1639761050000|2021-12-17 17:10:50|42845|42825|42849.5|42829.5|42849.5|42829.5|42845|42825|7
1639761060000|2021-12-17 17:11:00|42849|42829|42849.5|42829.5|42849.5|42829.5|42844.5|42824.5|2
1639761070000|2021-12-17 17:11:10|42849|42829|42849.5|42829.5|42849.5|42829.5|42849|42829|5
1639761080000|2021-12-17 17:11:20|42850|42830|42856.5|42836.5|42856.5|42836.5|42850|42830|4
1639761090000|2021-12-17 17:11:30|42854.5|42834.5|42854.5|42834.5|42854.5|42834.5|42854|42834|1
1639761100000|2021-12-17 17:11:40|42852|42832|42857|42837|42857|42837|42851.5|42831.5|7
1639761110000|2021-12-17 17:11:50|42860|42840|42859.5|42839.5|42862|42842|42859.5|42839.5|2
1639761120000|2021-12-17 17:12:00|42861.5|42841.5|42864.5|42844.5|42864.5|42844.5|42861.5|42841.5|0
1639761130000|2021-12-17 17:12:10|42865|42845|42869|42849|42869|42849|42865|42845|3
1639761140000|2021-12-17 17:12:20|42871|42851|42869|42849|42871|42851|42867|42847|1
1639761150000|2021-12-17 17:12:30|42871|42851|42871.5|42851.5|42871.5|42851.5|42871|42851|2
1639761160000|2021-12-17 17:12:40|42872|42852|42874|42854|42874|42854|42872|42852|3
1639761170000|2021-12-17 17:12:50|42874.5|42854.5|42884.5|42864.5|42884.5|42864.5|42874.5|42854.5|2
1639761180000|2021-12-17 17:13:00|42886.5|42866.5|42884.5|42864.5|42887|42867|42884.5|42864.5|1
1639761190000|2021-12-17 17:13:10|42887|42867|42876.5|42856.5|42887|42867|42874.5|42854.5|11
1639761200000|2021-12-17 17:13:20|42874.5|42854.5|42879|42859|42879|42859|42874.5|42854.5|1
1639761210000|2021-12-17 17:13:30|42879.5|42859.5|42879.5|42859.5|42879.5|42859.5|42879|42859|1
1639761220000|2021-12-17 17:13:40|42881.5|42861.5|42881.5|42861.5|42881.5|42861.5|42881.5|42861.5|2
1639761230000|2021-12-17 17:13:50|42883.5|42863.5|42889|42869|42889|42869|42883.5|42863.5|3
1639761240000|2021-12-17 17:14:00|42884.5|42864.5|42887|42867|42887|42867|42884.5|42864.5|10
1639761250000|2021-12-17 17:14:10|42887.5|42867.5|42889.5|42869.5|42889.5|42869.5|42887.5|42867.5|0
1639761260000|2021-12-17 17:14:20|42884.5|42864.5|42886.5|42866.5|42886.5|42866.5|42882.5|42862.5|1
1639761270000|2021-12-17 17:14:30|42887|42867|42886.5|42866.5|42887|42867|42882.5|42862.5|1
1639761280000|2021-12-17 17:14:40|42884.5|42864.5|42886.5|42866.5|42886.5|42866.5|42884.5|42864.5|2
1639761290000|2021-12-17 17:14:50|42888.5|42868.5|42886.5|42866.5|42889|42869|42886.5|42866.5|0
1639761300000|2021-12-17 17:15:00|42889.5|42869.5|42884.5|42864.5|42889.5|42869.5|42884.5|42864.5|8
1639761310000|2021-12-17 17:15:10|42887|42867|42888.5|42868.5|42889.5|42869.5|42884.5|42864.5|19
1639761320000|2021-12-17 17:15:20|42886|42866|42909|42889|42913.5|42893.5|42886|42866|9
1639761330000|2021-12-17 17:15:30|42908.5|42888.5|42911|42891|42911|42891|42908.5|42888.5|4
1639761340000|2021-12-17 17:15:40|42911.5|42891.5|42916|42896|42917.4|42897.4|42911.5|42891.5|13
1639761350000|2021-12-17 17:15:50|42916.5|42896.5|42916|42896|42916.5|42896.5|42916|42896|1
1639761360000|2021-12-17 17:16:00|42918.5|42898.5|42920.4|42900.4|42920.4|42900.4|42916|42896|4
1639761380000|2021-12-17 17:16:20|42922.9|42902.9|42925.4|42905.4|42925.4|42905.4|42921|42901|11
1639761390000|2021-12-17 17:16:30|42926|42906|42921|42901|42927.4|42907.4|42921|42901|1
1639761400000|2021-12-17 17:16:40|42923.5|42903.5|42921.5|42901.5|42923.5|42903.5|42918.5|42898.5|2
1639761410000|2021-12-17 17:16:50|42921|42901|42921|42901|42923.5|42903.5|42918.5|42898.5|0
1639761420000|2021-12-17 17:17:00|42920.4|42900.4|42921|42901|42921.5|42901.5|42918.5|42898.5|1
1639761430000|2021-12-17 17:17:10|42920.4|42900.4|42918.5|42898.5|42921|42901|42918.5|42898.5|2
1639761440000|2021-12-17 17:17:20|42920.4|42900.4|42921|42901|42921.5|42901.5|42920.4|42900.4|2
1639761450000|2021-12-17 17:17:30|42920.4|42900.4|42923.5|42903.5|42923.5|42903.5|42920.4|42900.4|0
1639761460000|2021-12-17 17:17:40|42927.9|42907.9|42926|42906|42927.9|42907.9|42925.4|42905.4|5
1639761470000|2021-12-17 17:17:50|42927.9|42907.9|42931|42911|42932.9|42912.9|42927.9|42907.9|5
1639761480000|2021-12-17 17:18:00|42932.9|42912.9|42931.5|42911.5|42932.9|42912.9|42931|42911|1
1639761490000|2021-12-17 17:18:10|42931|42911|42928.5|42908.5|42931|42911|42928.5|42908.5|3
1639761500000|2021-12-17 17:18:20|42926.5|42906.5|42923.5|42903.5|42926.5|42906.5|42923.5|42903.5|5
1639761510000|2021-12-17 17:18:30|42921.5|42901.5|42916|42896|42921.5|42901.5|42916|42896|5
1639761520000|2021-12-17 17:18:40|42918.5|42898.5|42914|42894|42918.5|42898.5|42914|42894|2
1639761530000|2021-12-17 17:18:50|42913.5|42893.5|42913.5|42893.5|42913.5|42893.5|42911.5|42891.5|0
1639761540000|2021-12-17 17:19:00|42914|42894|42917.9|42897.9|42917.9|42897.9|42914|42894|8
1639761550000|2021-12-17 17:19:10|42918.5|42898.5|42918.5|42898.5|42918.5|42898.5|42918.5|42898.5|2
1639761560000|2021-12-17 17:19:20|42916|42896|42911|42891|42916|42896|42909|42889|4
1639761570000|2021-12-17 17:19:30|42909|42889|42906|42886|42909|42889|42905.4|42885.4|2
1639761580000|2021-12-17 17:19:40|42905.4|42885.4|42903.5|42883.5|42906.5|42886.5|42903.5|42883.5|0
1639761590000|2021-12-17 17:19:50|42906.5|42886.5|42906|42886|42906.5|42886.5|42903.5|42883.5|8
1639761600000|2021-12-17 17:20:00|42907.9|42887.9|42921|42901|42921|42901|42907.9|42887.9|10
1639761610000|2021-12-17 17:20:10|42918.5|42898.5|42921|42901|42921|42901|42918.5|42898.5|7
1639761620000|2021-12-17 17:20:20|42922.9|42902.9|42918.5|42898.5|42922.9|42902.9|42918.5|42898.5|6
1639761630000|2021-12-17 17:20:30|42919|42899|42923.5|42903.5|42924|42904|42919|42899|2
1639761640000|2021-12-17 17:20:40|42925.4|42905.4|42928.5|42908.5|42931|42911|42925.4|42905.4|2
1639761650000|2021-12-17 17:20:50|42931|42911|42926|42906|42931.5|42911.5|42926|42906|3
1639761660000|2021-12-17 17:21:00|42923.5|42903.5|42921|42901|42923.5|42903.5|42920.4|42900.4|12
1639761670000|2021-12-17 17:21:10|42923.5|42903.5|42925.4|42905.4|42925.4|42905.4|42923.5|42903.5|11
1639761680000|2021-12-17 17:21:20|42927.4|42907.4|42930.4|42910.4|42930.4|42910.4|42927.4|42907.4|1
1639761690000|2021-12-17 17:21:30|42931|42911|42933.5|42913.5|42933.5|42913.5|42931|42911|1
1639761700000|2021-12-17 17:21:40|42935.4|42915.4|42931.5|42911.5|42935.4|42915.4|42931.5|42911.5|1
1639761710000|2021-12-17 17:21:50|42931|42911|42929|42909|42931.5|42911.5|42929|42909|0
1639761720000|2021-12-17 17:22:00|42931.5|42911.5|42931|42911|42931.5|42911.5|42931|42911|0
1639761730000|2021-12-17 17:22:10|42929|42909|42928.5|42908.5|42929|42909|42928.5|42908.5|3
1639761740000|2021-12-17 17:22:20|42926.5|42906.5|42922|42902|42926.5|42906.5|42920|42900|1
1639761750000|2021-12-17 17:22:30|42917|42897|42914.5|42894.5|42917|42897|42914.5|42894.5|2
1639761760000|2021-12-17 17:22:40|42916.5|42896.5|42915.4|42895.4|42916.5|42896.5|42913.5|42893.5|5
1639761770000|2021-12-17 17:22:50|42916|42896|42918.5|42898.5|42921|42901|42916|42896|1
1639761780000|2021-12-17 17:23:00|42921|42901|42913.5|42893.5|42921|42901|42913.5|42893.5|3
1639761790000|2021-12-17 17:23:10|42911.5|42891.5|42913.5|42893.5|42913.5|42893.5|42911|42891|0
1639761800000|2021-12-17 17:23:20|42911|42891|42911|42891|42913.5|42893.5|42911|42891|1
1639761810000|2021-12-17 17:23:30|42912.9|42892.9|42913.5|42893.5|42913.5|42893.5|42912.9|42892.9|0
1639761820000|2021-12-17 17:23:40|||||||||1
1639761830000|2021-12-17 17:23:50|42912.9|42892.9|42913.5|42893.5|42913.5|42893.5|42911|42891|2
1639761840000|2021-12-17 17:24:00|42911.5|42891.5|42911|42891|42913.5|42893.5|42908.5|42888.5|0
1639761850000|2021-12-17 17:24:10|42909|42889|42911|42891|42911|42891|42906|42886|0
1639761870000|2021-12-17 17:24:30|42909|42889|42906|42886|42909|42889|42906|42886|0
1639761880000|2021-12-17 17:24:40|42911|42891|42908.5|42888.5|42911|42891|42908.5|42888.5|0
1639761890000|2021-12-17 17:24:50|42911|42891|42911|42891|42911|42891|42908.5|42888.5|0
1639761900000|2021-12-17 17:25:00|42908.5|42888.5|42911|42891|42911|42891|42906|42886|6
1639761910000|2021-12-17 17:25:10|42909|42889|42915.4|42895.4|42915.4|42895.4|42908.5|42888.5|6
1639761920000|2021-12-17 17:25:20|42916|42896|42908.5|42888.5|42916|42896|42908.5|42888.5|6
1639761930000|2021-12-17 17:25:30|42907.9|42887.9|42904|42884|42908.5|42888.5|42904|42884|1
1639761940000|2021-12-17 17:25:40|42906.5|42886.5|42904|42884|42906.5|42886.5|42904|42884|0
1639761950000|2021-12-17 17:25:50|42902|42882|42891|42871|42902|42882|42891|42871|8
1639761960000|2021-12-17 17:26:00|42893.5|42873.5|42897.9|42877.9|42899.9|42879.9|42893.5|42873.5|5
1639761970000|2021-12-17 17:26:10|42899.9|42879.9|42897.9|42877.9|42899.9|42879.9|42897.9|42877.9|1
1639761980000|2021-12-17 17:26:20|42899.9|42879.9|42899.9|42879.9|42902.4|42882.4|42897.9|42877.9|0
1639761990000|2021-12-17 17:26:30|42902.4|42882.4|42903.5|42883.5|42903.5|42883.5|42902.4|42882.4|1
1639762000000|2021-12-17 17:26:40|42904|42884|42906|42886|42906|42886|42903.5|42883.5|0
1639762010000|2021-12-17 17:26:50|42907.9|42887.9|42903.5|42883.5|42908.5|42888.5|42903.5|42883.5|0
1639762020000|2021-12-17 17:27:00|42905.4|42885.4|42906|42886|42908.5|42888.5|42905.4|42885.4|2
1639762030000|2021-12-17 17:27:10|42907.9|42887.9|42908.5|42888.5|42908.5|42888.5|42906|42886|0
1639762040000|2021-12-17 17:27:20|42910.4|42890.4|42906.5|42886.5|42910.4|42890.4|42906.5|42886.5|0
1639762060000|2021-12-17 17:27:40|42906|42886|42897|42877|42906|42886|42897|42877|7
1639762070000|2021-12-17 17:27:50|42899|42879|42897|42877|42899|42879|42897|42877|0
1639762080000|2021-12-17 17:28:00|42896.5|42876.5|42898.5|42878.5|42898.5|42878.5|42896|42876|0
1639762090000|2021-12-17 17:28:10|42900.4|42880.4|42900.4|42880.4|42900.4|42880.4|42900.4|42880.4|1
1639762100000|2021-12-17 17:28:20|42901|42881|42902.9|42882.9|42902.9|42882.9|42900.4|42880.4|0
1639762110000|2021-12-17 17:28:30|||||||||1
1639762130000|2021-12-17 17:28:50|42902.4|42882.4|42900.4|42880.4|42902.4|42882.4|42898.5|42878.5|2
1639762140000|2021-12-17 17:29:00|42902.9|42882.9|42900.4|42880.4|42902.9|42882.9|42900.4|42880.4|1
1639762160000|2021-12-17 17:29:20|42902.9|42882.9|42902.9|42882.9|42902.9|42882.9|42902.9|42882.9|0
1639762170000|2021-12-17 17:29:30|42901|42881|42902.9|42882.9|42902.9|42882.9|42900.4|42880.4|2
1639762180000|2021-12-17 17:29:40|42907.9|42887.9|42921|42901|42921|42901|42907.9|42887.9|10
1639762190000|2021-12-17 17:29:50|42923.5|42903.5|42923.5|42903.5|42923.5|42903.5|42923.5|42903.5|4
1639762200000|2021-12-17 17:30:00|42921|42901|42921|42901|42927.9|42907.9|42921|42901|8
1639762210000|2021-12-17 17:30:10|42919|42899|42911|42891|42923.5|42903.5|42911|42891|3
1639762220000|2021-12-17 17:30:20|42908.5|42888.5|42913.5|42893.5|42913.5|42893.5|42908.5|42888.5|0
1639762230000|2021-12-17 17:30:30|42916|42896|42920.4|42900.4|42920.4|42900.4|42916|42896|2
1639762240000|2021-12-17 17:30:40|42919|42899|42921|42901|42921|42901|42918.5|42898.5|3
1639762250000|2021-12-17 17:30:50|42923.5|42903.5|42923.5|42903.5|42923.5|42903.5|42921|42901|6
1639762260000|2021-12-17 17:31:00|42926|42906|42923.5|42903.5|42926|42906|42923.5|42903.5|1
1639762270000|2021-12-17 17:31:10|42919.5|42899.5|42913.5|42893.5|42919.5|42899.5|42911|42891|11
1639762280000|2021-12-17 17:31:20|42911|42891|42911|42891|42912.9|42892.9|42911|42891|1
1639762290000|2021-12-17 17:31:30|42913.5|42893.5|42913.5|42893.5|42913.5|42893.5|42911.5|42891.5|3
1639762300000|2021-12-17 17:31:40|42911.5|42891.5|42923.5|42903.5|42925.4|42905.4|42911.5|42891.5|8
1639762310000|2021-12-17 17:31:50|42928.5|42908.5|42936|42916|42936|42916|42928.5|42908.5|5
1639762320000|2021-12-17 17:32:00|42938.5|42918.5|42928.5|42908.5|42938.5|42918.5|42923.5|42903.5|13
1639762330000|2021-12-17 17:32:10|42931|42911|42921|42901|42931|42911|42921|42901|4
1639762340000|2021-12-17 17:32:20|42918.5|42898.5|42913.5|42893.5|42918.5|42898.5|42913.5|42893.5|3
1639762350000|2021-12-17 17:32:30|42911.5|42891.5|42911|42891|42913.5|42893.5|42908.5|42888.5|1
1639762360000|2021-12-17 17:32:40|42908.5|42888.5|42913.5|42893.5|42913.5|42893.5|42908.5|42888.5|2
1639762380000|2021-12-17 17:33:00|42909|42889|42911.5|42891.5|42911.5|42891.5|42909|42889|1
1639762390000|2021-12-17 17:33:10|42909.5|42889.5|42911.5|42891.5|42911.5|42891.5|42909|42889|1
1639762410000|2021-12-17 17:33:30|42909|42889|42911.5|42891.5|42911.5|42891.5|42909|42889|2
1639762420000|2021-12-17 17:33:40|42913.4|42893.4|42909|42889|42913.4|42893.4|42909|42889|1
1639762430000|2021-12-17 17:33:50|42911.5|42891.5|42913.4|42893.4|42913.4|42893.4|42911.5|42891.5|1
1639762440000|2021-12-17 17:34:00|42911.5|42891.5|42913.4|42893.4|42913.4|42893.4|42911.5|42891.5|1
1639762450000|2021-12-17 17:34:10|42909.5|42889.5|42908.4|42888.4|42909.5|42889.5|42908.4|42888.4|3
1639762460000|2021-12-17 17:34:20|42901.5|42881.5|42895.4|42875.4|42901.5|42881.5|42895.4|42875.4|3
1639762470000|2021-12-17 17:34:30|42893.4|42873.4|42883.4|42863.4|42893.4|42873.4|42880.9|42860.9|4
1639762480000|2021-12-17 17:34:40|||||||||1
1639762490000|2021-12-17 17:34:50|42885.4|42865.4|42895.9|42875.9|42896.5|42876.5|42885.4|42865.4|4
1639762500000|2021-12-17 17:35:00|42900.9|42880.9|42903.4|42883.4|42903.4|42883.4|42900.9|42880.9|1
1639762510000|2021-12-17 17:35:10|42905.9|42885.9|42905.9|42885.9|42905.9|42885.9|42905.9|42885.9|1
1639762520000|2021-12-17 17:35:20|42908.4|42888.4|42913.4|42893.4|42913.4|42893.4|42908.4|42888.4|3
1639762540000|2021-12-17 17:35:40|42915.4|42895.4|42915.9|42895.9|42915.9|42895.9|42915.4|42895.4|2
1639762550000|2021-12-17 17:35:50|42917.9|42897.9|42918.4|42898.4|42918.4|42898.4|42915.9|42895.9|3
1639762560000|2021-12-17 17:36:00|42916.5|42896.5|42916.5|42896.5|42916.5|42896.5|42916.5|42896.5|2
1639762570000|2021-12-17 17:36:10|42918.4|42898.4|42916.5|42896.5|42918.4|42898.4|42916.5|42896.5|3
1639762580000|2021-12-17 17:36:20|42914.5|42894.5|42916.5|42896.5|42916.5|42896.5|42914.5|42894.5|0
1639762590000|2021-12-17 17:36:30|42915.9|42895.9|42914|42894|42915.9|42895.9|42914|42894|0
1639762600000|2021-12-17 17:36:40|42913.4|42893.4|42913.4|42893.4|42913.4|42893.4|42913.4|42893.4|5
1639762610000|2021-12-17 17:36:50|42911.5|42891.5|42911.5|42891.5|42911.5|42891.5|42909|42889|2
1639762620000|2021-12-17 17:37:00|42909.5|42889.5|42913.4|42893.4|42913.4|42893.4|42909|42889|0
1639762630000|2021-12-17 17:37:10|42911.5|42891.5|42910.9|42890.9|42911.5|42891.5|42910.9|42890.9|1
1639762640000|2021-12-17 17:37:20|42911.5|42891.5|42909|42889|42911.5|42891.5|42909|42889|1
1639762650000|2021-12-17 17:37:30|||||||||3
1639762660000|2021-12-17 17:37:40|42900.9|42880.9|42900.9|42880.9|42900.9|42880.9|42900.9|42880.9|2
1639762670000|2021-12-17 17:37:50|42899|42879|42895.4|42875.4|42899|42879|42895.4|42875.4|4
1639762680000|2021-12-17 17:38:00|42893.4|42873.4|42895.4|42875.4|42895.4|42875.4|42888.4|42868.4|6
1639762690000|2021-12-17 17:38:10|42897.4|42877.4|42897.4|42877.4|42897.4|42877.4|42895.4|42875.4|0
1639762700000|2021-12-17 17:38:20|42899.9|42879.9|42900.9|42880.9|42902.9|42882.9|42898.4|42878.4|2
1639762710000|2021-12-17 17:38:30|42903.4|42883.4|42908.4|42888.4|42908.4|42888.4|42903.4|42883.4|0
1639762720000|2021-12-17 17:38:40|42910.4|42890.4|42910.4|42890.4|42912.9|42892.9|42910.4|42890.4|0
1639762730000|2021-12-17 17:38:50|42910.9|42890.9|42908.4|42888.4|42910.9|42890.9|42908.4|42888.4|1
1639762740000|2021-12-17 17:39:00|42906.5|42886.5|42900.9|42880.9|42906.5|42886.5|42899|42879|2
1639762750000|2021-12-17 17:39:10|42899|42879|42890.9|42870.9|42899|42879|42890.9|42870.9|2
1639762760000|2021-12-17 17:39:20|42888.4|42868.4|42885.4|42865.4|42888.4|42868.4|42885.4|42865.4|1
1639762770000|2021-12-17 17:39:30|42887.4|42867.4|42885.4|42865.4|42887.9|42867.9|42885.4|42865.4|0
1639762780000|2021-12-17 17:39:40|42883.4|42863.4|42883.4|42863.4|42883.4|42863.4|42880.4|42860.4|0
1639762790000|2021-12-17 17:39:50|42881.5|42861.5|42881.5|42861.5|42881.5|42861.5|42881.5|42861.5|5
1639762800000|2021-12-17 17:40:00|42883.4|42863.4|42885.9|42865.9|42885.9|42865.9|42883.4|42863.4|2
1639762810000|2021-12-17 17:40:10|42884|42864|42883.4|42863.4|42884|42864|42883.4|42863.4|0
1639762820000|2021-12-17 17:40:20|42881.5|42861.5|42881.5|42861.5|42881.5|42861.5|42881.5|42861.5|8
1639762830000|2021-12-17 17:40:30|42883.4|42863.4|42883.4|42863.4|42883.4|42863.4|42883.4|42863.4|1
1639762840000|2021-12-17 17:40:40|42881.5|42861.5|42881.5|42861.5|42881.5|42861.5|42881.5|42861.5|1
1639762850000|2021-12-17 17:40:50|42883.4|42863.4|42885.9|42865.9|42885.9|42865.9|42881.5|42861.5|2
1639762860000|2021-12-17 17:41:00|42892.9|42872.9|42905.9|42885.9|42905.9|42885.9|42892.9|42872.9|12
1639762870000|2021-12-17 17:41:10|42907.9|42887.9|42907.9|42887.9|42907.9|42887.9|42907.9|42887.9|0
1639762880000|2021-12-17 17:41:20|42908.4|42888.4|42906.5|42886.5|42912.4|42892.4|42904|42884|15
1639762890000|2021-12-17 17:41:30|42904.5|42884.5|42902|42882|42904.5|42884.5|42902|42882|2
1639762900000|2021-12-17 17:41:40|42900|42880|42899.5|42879.5|42900|42880|42899.5|42879.5|0
1639762910000|2021-12-17 17:41:50|42902|42882|42902|42882|42902|42882|42902|42882|0
1639762920000|2021-12-17 17:42:00|42899.5|42879.5|42899.5|42879.5|42899.5|42879.5|42899.5|42879.5|0
1639762930000|2021-12-17 17:42:10|42901.5|42881.5|42902|42882|42904|42884|42901.5|42881.5|2
1639762940000|2021-12-17 17:42:20|42901.5|42881.5|42897|42877|42901.5|42881.5|42897|42877|5
1639762950000|2021-12-17 17:42:30|42883.4|42863.4|42878.4|42858.4|42883.4|42863.4|42875.9|42855.9|9
1639762960000|2021-12-17 17:42:40|42876.5|42856.5|42875.9|42855.9|42876.5|42856.5|42873.4|42853.4|1
1639762970000|2021-12-17 17:42:50|42873.4|42853.4|42868.4|42848.4|42873.4|42853.4|42868.4|42848.4|3
1639762980000|2021-12-17 17:43:00|42865.9|42845.9|42860.9|42840.9|42865.9|42845.9|42860.9|42840.9|2
1639762990000|2021-12-17 17:43:10|42863.4|42843.4|42865.9|42845.9|42865.9|42845.9|42863.4|42843.4|8
1639763000000|2021-12-17 17:43:20|||||||||2
1639763010000|2021-12-17 17:43:30|42867.9|42847.9|42867.9|42847.9|42867.9|42847.9|42867.9|42847.9|2
1639763020000|2021-12-17 17:43:40|42865.9|42845.9|42865.4|42845.4|42865.9|42845.9|42863.4|42843.4|3
1639763030000|2021-12-17 17:43:50|42863.4|42843.4|42862.9|42842.9|42863.4|42843.4|42862.9|42842.9|3
1639763040000|2021-12-17 17:44:00|42870.9|42850.9|42870.9|42850.9|42873.4|42853.4|42870.9|42850.9|7
1639763050000|2021-12-17 17:44:10|42869|42849|42869|42849|42869|42849|42869|42849|1
1639763060000|2021-12-17 17:44:20|42871.5|42851.5|42871.5|42851.5|42871.5|42851.5|42868.4|42848.4|1
1639763070000|2021-12-17 17:44:30|42869|42849|42873.4|42853.4|42873.4|42853.4|42869|42849|4
1639763090000|2021-12-17 17:44:50|||||||||3
1639763100000|2021-12-17 17:45:00|42878.4|42858.4|42880.9|42860.9|42882.4|42862.4|42874|42854|15
1639763110000|2021-12-17 17:45:10|42883.4|42863.4|42880.9|42860.9|42885.4|42865.4|42880.9|42860.9|15
1639763120000|2021-12-17 17:45:20|42879|42859|42883.4|42863.4|42883.4|42863.4|42878.4|42858.4|2
1639763130000|2021-12-17 17:45:30|42881.5|42861.5|42879|42859|42881.5|42861.5|42879|42859|0
1639763140000|2021-12-17 17:45:40|42878.4|42858.4|42875.9|42855.9|42879|42859|42875.9|42855.9|2
1639763150000|2021-12-17 17:45:50|42879|42859|42877|42857|42879|42859|42877|42857|1
1639763160000|2021-12-17 17:46:00|42879|42859|42874|42854|42879|42859|42874|42854|4
1639763170000|2021-12-17 17:46:10|42872|42852|42875.9|42855.9|42875.9|42855.9|42872|42852|8
1639763190000|2021-12-17 17:46:30|42876.5|42856.5|42879|42859|42879|42859|42876.5|42856.5|3
1639763200000|2021-12-17 17:46:40|42880.9|42860.9|42882.9|42862.9|42882.9|42862.9|42880.9|42860.9|1
1639763210000|2021-12-17 17:46:50|42883.4|42863.4|42880.9|42860.9|42885.9|42865.9|42880.9|42860.9|2
1639763220000|2021-12-17 17:47:00|42882.9|42862.9|42883.4|42863.4|42883.4|42863.4|42882.9|42862.9|2
1639763230000|2021-12-17 17:47:10|||||||||2
1639763250000|2021-12-17 17:47:30|42885.9|42865.9|42885.9|42865.9|42885.9|42865.9|42885.9|42865.9|3
1639763260000|2021-12-17 17:47:40|42883.4|42863.4|42888.4|42868.4|42888.4|42868.4|42883.4|42863.4|1
1639763300000|2021-12-17 17:48:20|42890.4|42870.4|42888.4|42868.4|42892.4|42872.4|42888.4|42868.4|5
1639763310000|2021-12-17 17:48:30|42890.9|42870.9|42890.9|42870.9|42890.9|42870.9|42890.9|42870.9|1
1639763330000|2021-12-17 17:48:50|42888.4|42868.4|42888.4|42868.4|42888.4|42868.4|42888.4|42868.4|0
1639763340000|2021-12-17 17:49:00|42886.5|42866.5|42888.4|42868.4|42888.4|42868.4|42886.5|42866.5|5
1639763350000|2021-12-17 17:49:10|42889|42869|42889|42869|42889|42869|42889|42869|2
1639763360000|2021-12-17 17:49:20|||||||||2
1639763370000|2021-12-17 17:49:30|42888.4|42868.4|42888.4|42868.4|42888.4|42868.4|42888.4|42868.4|0
1639763380000|2021-12-17 17:49:40|42890.4|42870.4|42892.9|42872.9|42892.9|42872.9|42890.4|42870.4|1
1639763400000|2021-12-17 17:50:00|42890.9|42870.9|42898.4|42878.4|42898.4|42878.4|42889|42869|11
1639763410000|2021-12-17 17:50:10|42899|42879|42908.4|42888.4|42908.4|42888.4|42899|42879|10
1639763420000|2021-12-17 17:50:20|42906.5|42886.5|42908.4|42888.4|42908.4|42888.4|42904|42884|4
1639763430000|2021-12-17 17:50:30|42906.5|42886.5|42906.5|42886.5|42906.5|42886.5|42904|42884|2
1639763440000|2021-12-17 17:50:40|42908.4|42888.4|42904|42884|42908.4|42888.4|42904|42884|2
1639763450000|2021-12-17 17:50:50|42903.4|42883.4|42884|42864|42903.4|42883.4|42884|42864|6
1639763460000|2021-12-17 17:51:00|42882|42862|42881.5|42861.5|42882|42862|42880.9|42860.9|4
1639763470000|2021-12-17 17:51:10|||||||||3
1639763480000|2021-12-17 17:51:20|42883.4|42863.4|42885.9|42865.9|42885.9|42865.9|42883.4|42863.4|4
1639763490000|2021-12-17 17:51:30|42886.5|42866.5|42888.4|42868.4|42888.4|42868.4|42886.5|42866.5|3
1639763500000|2021-12-17 17:51:40|42890.9|42870.9|42893.4|42873.4|42893.4|42873.4|42890.9|42870.9|4
1639763510000|2021-12-17 17:51:50|||||||||1
1639763520000|2021-12-17 17:52:00|42888.4|42868.4|42893.4|42873.4|42893.4|42873.4|42888.4|42868.4|5
1639763530000|2021-12-17 17:52:10|42892.9|42872.9|42888.4|42868.4|42893.4|42873.4|42888.4|42868.4|3
1639763540000|2021-12-17 17:52:20|42886.5|42866.5|42883.4|42863.4|42886.5|42866.5|42881.5|42861.5|5
1639763550000|2021-12-17 17:52:30|42885.4|42865.4|42883.4|42863.4|42885.9|42865.9|42883.4|42863.4|3
1639763560000|2021-12-17 17:52:40|42888.4|42868.4|42888.4|42868.4|42888.4|42868.4|42883.4|42863.4|2
1639763570000|2021-12-17 17:52:50|42886.5|42866.5|42880.9|42860.9|42886.5|42866.5|42878.4|42858.4|4
1639763580000|2021-12-17 17:53:00|42879|42859|42880.9|42860.9|42880.9|42860.9|42878.4|42858.4|1
1639763590000|2021-12-17 17:53:10|42879|42859|42878.4|42858.4|42880.4|42860.4|42878.4|42858.4|2
1639763600000|2021-12-17 17:53:20|||||||||1
1639763610000|2021-12-17 17:53:30|||||||||1
1639763620000|2021-12-17 17:53:40|42882.9|42862.9|42883.4|42863.4|42883.4|42863.4|42882.4|42862.4|12
1639763630000|2021-12-17 17:53:50|42885.9|42865.9|42885.9|42865.9|42885.9|42865.9|42880.9|42860.9|3
1639763640000|2021-12-17 17:54:00|42884|42864|42883.4|42863.4|42884|42864|42879|42859|6
1639763650000|2021-12-17 17:54:10|42887.4|42867.4|42890.9|42870.9|42893.4|42873.4|42887.4|42867.4|21
1639763660000|2021-12-17 17:54:20|42892.9|42872.9|42878.4|42858.4|42892.9|42872.9|42878.4|42858.4|7
1639763670000|2021-12-17 17:54:30|42875.9|42855.9|42878.4|42858.4|42878.4|42858.4|42874|42854|11
1639763680000|2021-12-17 17:54:40|42880.9|42860.9|42890.4|42870.4|42890.4|42870.4|42880.9|42860.9|7
1639763690000|2021-12-17 17:54:50|42890.9|42870.9|42882|42862|42890.9|42870.9|42882|42862|6
1639763700000|2021-12-17 17:55:00|42880.9|42860.9|42885.4|42865.4|42885.4|42865.4|42880.9|42860.9|8
1639763710000|2021-12-17 17:55:10|42883.4|42863.4|42893.4|42873.4|42893.4|42873.4|42883.4|42863.4|15
1639763720000|2021-12-17 17:55:20|42894|42874|42893.4|42873.4|42894|42874|42888.4|42868.4|11
1639763730000|2021-12-17 17:55:30|42894|42874|42895.9|42875.9|42895.9|42875.9|42894|42874|2
1639763740000|2021-12-17 17:55:40|42898.4|42878.4|42903.4|42883.4|42903.4|42883.4|42895.4|42875.4|9
1639763750000|2021-12-17 17:55:50|42905.4|42885.4|42905.9|42885.9|42910.4|42890.4|42905.4|42885.4|3
1639763760000|2021-12-17 17:56:00|42907.9|42887.9|42901.5|42881.5|42910.9|42890.9|42901.5|42881.5|9
1639763770000|2021-12-17 17:56:10|42903.4|42883.4|42904|42884|42905.9|42885.9|42903.4|42883.4|2
1639763780000|2021-12-17 17:56:20|42905.9|42885.9|42910.9|42890.9|42911.5|42891.5|42905.4|42885.4|3
1639763790000|2021-12-17 17:56:30|42909|42889|42909|42889|42910.9|42890.9|42909|42889|6
1639763800000|2021-12-17 17:56:40|42908.4|42888.4|42908.4|42888.4|42908.4|42888.4|42908.4|42888.4|3
1639763810000|2021-12-17 17:56:50|42907.9|42887.9|42908.4|42888.4|42908.4|42888.4|42907.9|42887.9|2
1639763820000|2021-12-17 17:57:00|42909|42889|42908.4|42888.4|42910.9|42890.9|42908.4|42888.4|4
1639763830000|2021-12-17 17:57:10|42912.4|42892.4|42908.4|42888.4|42912.9|42892.9|42908.4|42888.4|3
1639763840000|2021-12-17 17:57:20|42906.5|42886.5|42908.4|42888.4|42908.4|42888.4|42905.9|42885.9|1
1639763850000|2021-12-17 17:57:30|42910.4|42890.4|42910.4|42890.4|42910.4|42890.4|42910.4|42890.4|2
1639763860000|2021-12-17 17:57:40|42910.9|42890.9|42912.9|42892.9|42912.9|42892.9|42908.4|42888.4|2
1639763870000|2021-12-17 17:57:50|42914.9|42894.9|42913.4|42893.4|42915.4|42895.4|42913.4|42893.4|5
1639763880000|2021-12-17 17:58:00|42915.9|42895.9|42917.9|42897.9|42920.9|42900.9|42915.9|42895.9|11
1639763890000|2021-12-17 17:58:10|42915.4|42895.4|42911.5|42891.5|42915.4|42895.4|42911.5|42891.5|2
1639763900000|2021-12-17 17:58:20|42913.4|42893.4|42915.4|42895.4|42915.4|42895.4|42913.4|42893.4|4
1639763910000|2021-12-17 17:58:30|42915.9|42895.9|42913.4|42893.4|42915.9|42895.9|42913.4|42893.4|2
1639763920000|2021-12-17 17:58:40|42911.5|42891.5|42914|42894|42914|42894|42911.5|42891.5|8
1639763930000|2021-12-17 17:58:50|42917.9|42897.9|42919.9|42899.9|42919.9|42899.9|42917.9|42897.9|8
1639763940000|2021-12-17 17:59:00|42923.4|42903.4|42945.9|42925.9|42947.9|42927.9|42923.4|42903.4|63
1639763950000|2021-12-17 17:59:10|42943.4|42923.4|42946.5|42926.5|42952.9|42932.9|42943.4|42923.4|46
1639763960000|2021-12-17 17:59:20|42948.4|42928.4|42946.5|42926.5|42955.4|42935.4|42944|42924|81
1639763970000|2021-12-17 17:59:30|42944.5|42924.5|42944|42924|42948.4|42928.4|42944|42924|34
1639763980000|2021-12-17 17:59:40|42946.5|42926.5|42948.4|42928.4|42950.9|42930.9|42944|42924|59
1639763990000|2021-12-17 17:59:50|42950.4|42930.4|42949|42929|42950.4|42930.4|42944.5|42924.5|85
1639764000000|2021-12-17 18:00:00|42952.9|42932.9|42953.4|42933.4|42953.4|42933.4|42949.5|42929.5|24
1639764010000|2021-12-17 18:00:10|42949|42929|42942.9|42922.9|42952|42932|42938.4|42918.4|27
1639764020000|2021-12-17 18:00:20|42943.4|42923.4|42941.5|42921.5|42943.4|42923.4|42939|42919|14
1639764030000|2021-12-17 18:00:30|42939|42919|42941.5|42921.5|42943.4|42923.4|42938.4|42918.4|10
1639764040000|2021-12-17 18:00:40|42943.4|42923.4|42945.4|42925.4|42947.4|42927.4|42943.4|42923.4|2
1639764050000|2021-12-17 18:00:50|42943.4|42923.4|42947.9|42927.9|42947.9|42927.9|42943.4|42923.4|2
1639764060000|2021-12-17 18:01:00|42945.9|42925.9|42936.5|42916.5|42945.9|42925.9|42936.5|42916.5|6
1639764070000|2021-12-17 18:01:10|42934|42914|42918.4|42898.4|42934|42914|42918.4|42898.4|4
1639764080000|2021-12-17 18:01:20|42915.9|42895.9|42915.9|42895.9|42915.9|42895.9|42915.9|42895.9|0
1639764090000|2021-12-17 18:01:30|42910.9|42890.9|42908.4|42888.4|42910.9|42890.9|42908.4|42888.4|6
1639764100000|2021-12-17 18:01:40|42906.5|42886.5|42904.5|42884.5|42906.5|42886.5|42904.5|42884.5|2
1639764110000|2021-12-17 18:01:50|42904|42884|42912.9|42892.9|42912.9|42892.9|42904|42884|15
1639764120000|2021-12-17 18:02:00|42915.4|42895.4|42925.9|42905.9|42925.9|42905.9|42915.4|42895.4|4
1639764130000|2021-12-17 18:02:10|42924|42904|42930.9|42910.9|42930.9|42910.9|42923.4|42903.4|1
1639764140000|2021-12-17 18:02:20|42934|42914|42934|42914|42936.5|42916.5|42934|42914|4
1639764150000|2021-12-17 18:02:30|42935.9|42915.9|42938.4|42918.4|42940.9|42920.9|42935.9|42915.9|1
1639764160000|2021-12-17 18:02:40|42935.9|42915.9|42940.9|42920.9|42940.9|42920.9|42935.9|42915.9|1
1639764170000|2021-12-17 18:02:50|42938.4|42918.4|42940.9|42920.9|42940.9|42920.9|42938.4|42918.4|1
1639764180000|2021-12-17 18:03:00|42939|42919|42938.4|42918.4|42939|42919|42937.9|42917.9|4
1639764190000|2021-12-17 18:03:10|42940.9|42920.9|42930.9|42910.9|42943.4|42923.4|42928.4|42908.4|49
1639764210000|2021-12-17 18:03:30|42932.9|42912.9|42933.4|42913.4|42935.4|42915.4|42932.9|42912.9|6
1639764220000|2021-12-17 18:03:40|42935.9|42915.9|42925.9|42905.9|42937.9|42917.9|42923.4|42903.4|14
1639764230000|2021-12-17 18:03:50|42924|42904|42925.9|42905.9|42925.9|42905.9|42923.4|42903.4|2
1639764240000|2021-12-17 18:04:00|42924|42904|42928.4|42908.4|42928.4|42908.4|42923.4|42903.4|3
1639764250000|2021-12-17 18:04:10|42932.9|42912.9|42938.4|42918.4|42938.4|42918.4|42932.9|42912.9|0
1639764260000|2021-12-17 18:04:20|42940.9|42920.9|42940.9|42920.9|42940.9|42920.9|42939|42919|1
1639764270000|2021-12-17 18:04:30|42943.4|42923.4|42945.9|42925.9|42945.9|42925.9|42943.4|42923.4|1
1639764280000|2021-12-17 18:04:40|42946.5|42926.5|42949|42929|42949|42929|42946.5|42926.5|4
1639764290000|2021-12-17 18:04:50|42947|42927|42945.9|42925.9|42947|42927|42945.9|42925.9|2
1639764300000|2021-12-17 18:05:00|42938.4|42918.4|42933.4|42913.4|42938.4|42918.4|42933.4|42913.4|5
1639764310000|2021-12-17 18:05:10|42930.9|42910.9|42933.4|42913.4|42933.4|42913.4|42930.9|42910.9|5
1639764320000|2021-12-17 18:05:20|42935.9|42915.9|42935.9|42915.9|42938.4|42918.4|42935.9|42915.9|2
1639764330000|2021-12-17 18:05:30|||||||||2
1639764340000|2021-12-17 18:05:40|42934|42914|42930.9|42910.9|42934|42914|42930.9|42910.9|0
1639764350000|2021-12-17 18:05:50|42925.9|42905.9|42925.9|42905.9|42925.9|42905.9|42925.9|42905.9|2
1639764360000|2021-12-17 18:06:00|42924|42904|42921.5|42901.5|42924|42904|42919.5|42899.5|1
1639764370000|2021-12-17 18:06:10|42924|42904|42921.5|42901.5|42924|42904|42921.5|42901.5|1
1639764380000|2021-12-17 18:06:20|42918.4|42898.4|42918.4|42898.4|42918.4|42898.4|42918.4|42898.4|1
1639764390000|2021-12-17 18:06:30|42914|42894|42914|42894|42914|42894|42912|42892|5
1639764400000|2021-12-17 18:06:40|42915.9|42895.9|42918.4|42898.4|42918.4|42898.4|42915.9|42895.9|0
1639764410000|2021-12-17 18:06:50|42917.9|42897.9|42914|42894|42917.9|42897.9|42914|42894|1
1639764420000|2021-12-17 18:07:00|42911.5|42891.5|42909|42889|42911.5|42891.5|42909|42889|7
1639764430000|2021-12-17 18:07:10|42907|42887|42902.5|42882.5|42907|42887|42902.5|42882.5|6
1639764440000|2021-12-17 18:07:20|42904.5|42884.5|42913.4|42893.4|42915.4|42895.4|42904.5|42884.5|6
1639764450000|2021-12-17 18:07:30|42915.9|42895.9|42913.4|42893.4|42918.4|42898.4|42913.4|42893.4|3
1639764460000|2021-12-17 18:07:40|||||||||5
1639764480000|2021-12-17 18:08:00|42910.9|42890.9|42910.9|42890.9|42910.9|42890.9|42910.9|42890.9|2
1639764490000|2021-12-17 18:08:10|42908.4|42888.4|42908.4|42888.4|42908.4|42888.4|42908.4|42888.4|0
1639764510000|2021-12-17 18:08:30|42905.9|42885.9|42908.4|42888.4|42908.4|42888.4|42905.9|42885.9|1
1639764520000|2021-12-17 18:08:40|42910.4|42890.4|42908.4|42888.4|42910.4|42890.4|42908.4|42888.4|3
1639764540000|2021-12-17 18:09:00|42910.9|42890.9|42913.4|42893.4|42913.4|42893.4|42908.4|42888.4|4
1639764550000|2021-12-17 18:09:10|||||||||1
1639764560000|2021-12-17 18:09:20|42915.4|42895.4|42911.5|42891.5|42915.9|42895.9|42910.9|42890.9|0
1639764570000|2021-12-17 18:09:30|42910.9|42890.9|42910.9|42890.9|42913.4|42893.4|42910.9|42890.9|1
1639764580000|2021-12-17 18:09:40|42912.9|42892.9|42913.4|42893.4|42913.4|42893.4|42912.9|42892.9|1
1639764590000|2021-12-17 18:09:50|||||||||2
1639764600000|2021-12-17 18:10:00|||||||||2
1639764610000|2021-12-17 18:10:10|||||||||3
1639764630000|2021-12-17 18:10:30|42910.9|42890.9|42910.9|42890.9|42910.9|42890.9|42910.9|42890.9|0
1639764640000|2021-12-17 18:10:40|42912.9|42892.9|42910.9|42890.9|42912.9|42892.9|42910.9|42890.9|1
1639764670000|2021-12-17 18:11:10|42912.9|42892.9|42913.4|42893.4|42913.4|42893.4|42910.9|42890.9|1
1639764680000|2021-12-17 18:11:20|42910.9|42890.9|42910.9|42890.9|42913.4|42893.4|42910.9|42890.9|0
1639764700000|2021-12-17 18:11:40|42912.9|42892.9|42913.4|42893.4|42913.4|42893.4|42908.4|42888.4|2
1639764710000|2021-12-17 18:11:50|42911.5|42891.5|42910.9|42890.9|42913.4|42893.4|42910.9|42890.9|1
1639764720000|2021-12-17 18:12:00|42912.9|42892.9|42915.9|42895.9|42915.9|42895.9|42912.9|42892.9|2
1639764730000|2021-12-17 18:12:10|42925.4|42905.4|42930.9|42910.9|42932.4|42912.4|42925.4|42905.4|9
1639764740000|2021-12-17 18:12:20|42928.4|42908.4|42920.9|42900.9|42928.4|42908.4|42920.9|42900.9|5
1639764750000|2021-12-17 18:12:30|||||||||1
1639764760000|2021-12-17 18:12:40|42923.4|42903.4|42933.4|42913.4|42933.4|42913.4|42923.4|42903.4|4
1639764770000|2021-12-17 18:12:50|42931.5|42911.5|42930.9|42910.9|42935.9|42915.9|42930.9|42910.9|3
1639764780000|2021-12-17 18:13:00|42928.4|42908.4|42923.4|42903.4|42928.4|42908.4|42923.4|42903.4|3
1639764790000|2021-12-17 18:13:10|42925.9|42905.9|42930.9|42910.9|42930.9|42910.9|42925.9|42905.9|4
1639764800000|2021-12-17 18:13:20|42932.9|42912.9|42928.4|42908.4|42933.4|42913.4|42928.4|42908.4|1
1639764810000|2021-12-17 18:13:30|42925.9|42905.9|42928.4|42908.4|42928.4|42908.4|42925.9|42905.9|3
1639764820000|2021-12-17 18:13:40|42926.5|42906.5|42928.4|42908.4|42928.4|42908.4|42925.9|42905.9|2
1639764830000|2021-12-17 18:13:50|42930.9|42910.9|42930.9|42910.9|42933.4|42913.4|42929|42909|4
1639764840000|2021-12-17 18:14:00|42933.4|42913.4|42928.4|42908.4|42933.4|42913.4|42928.4|42908.4|1
1639764850000|2021-12-17 18:14:10|42925.9|42905.9|42925.9|42905.9|42928.4|42908.4|42925.9|42905.9|2
1639764860000|2021-12-17 18:14:20|42927.9|42907.9|42928.4|42908.4|42928.4|42908.4|42927.9|42907.9|0
1639764870000|2021-12-17 18:14:30|||||||||1
1639764880000|2021-12-17 18:14:40|42930.4|42910.4|42933.4|42913.4|42933.4|42913.4|42930.4|42910.4|6
1639764900000|2021-12-17 18:15:00|42928.4|42908.4|42928.4|42908.4|42930.9|42910.9|42928.4|42908.4|5
1639764910000|2021-12-17 18:15:10|42932.4|42912.4|42935.9|42915.9|42935.9|42915.9|42932.4|42912.4|2
1639764920000|2021-12-17 18:15:20|42938.4|42918.4|42938.4|42918.4|42938.9|42918.9|42938.4|42918.4|1
1639764930000|2021-12-17 18:15:30|42937.9|42917.9|42938.4|42918.4|42938.4|42918.4|42937.9|42917.9|1
1639764940000|2021-12-17 18:15:40|42936.4|42916.4|42930.9|42910.9|42936.4|42916.4|42930.9|42910.9|2
1639764950000|2021-12-17 18:15:50|42928.4|42908.4|42928.4|42908.4|42928.4|42908.4|42928.4|42908.4|0
1639764960000|2021-12-17 18:16:00|42925.9|42905.9|42925.9|42905.9|42925.9|42905.9|42925.9|42905.9|1
1639764970000|2021-12-17 18:16:10|42923.9|42903.9|42923.4|42903.4|42923.9|42903.9|42923.4|42903.4|1
1639764980000|2021-12-17 18:16:20|42920.9|42900.9|42918.4|42898.4|42920.9|42900.9|42918.4|42898.4|4
1639764990000|2021-12-17 18:16:30|42915.9|42895.9|42910.9|42890.9|42915.9|42895.9|42910.9|42890.9|1
1639765000000|2021-12-17 18:16:40|42913.4|42893.4|42913.4|42893.4|42913.4|42893.4|42913.4|42893.4|0
1639765020000|2021-12-17 18:17:00|42911.4|42891.4|42913.4|42893.4|42913.4|42893.4|42910.9|42890.9|1
1639765030000|2021-12-17 18:17:10|||||||||2
1639765050000|2021-12-17 18:17:30|||||||||9
1639765060000|2021-12-17 18:17:40|42918.4|42898.4|42920.9|42900.9|42923.4|42903.4|42918.4|42898.4|5
1639765070000|2021-12-17 18:17:50|42918.4|42898.4|42920.9|42900.9|42920.9|42900.9|42918.4|42898.4|2
1639765080000|2021-12-17 18:18:00|42918.4|42898.4|42915.9|42895.9|42918.4|42898.4|42915.9|42895.9|0
1639765090000|2021-12-17 18:18:10|42913.4|42893.4|42913.4|42893.4|42913.4|42893.4|42908.9|42888.9|4
1639765110000|2021-12-17 18:18:30|42915.4|42895.4|42913.4|42893.4|42915.4|42895.4|42913.4|42893.4|1
1639765120000|2021-12-17 18:18:40|||||||||1
1639765130000|2021-12-17 18:18:50|42910.9|42890.9|42912.9|42892.9|42913.4|42893.4|42910.9|42890.9|2
1639765140000|2021-12-17 18:19:00|42910.9|42890.9|42913.4|42893.4|42913.4|42893.4|42910.9|42890.9|0
1639765150000|2021-12-17 18:19:10|42915.4|42895.4|42918.4|42898.4|42918.4|42898.4|42915.4|42895.4|1
1639765170000|2021-12-17 18:19:30|42918.9|42898.9|42918.4|42898.4|42920.9|42900.9|42918.4|42898.4|1
1639765190000|2021-12-17 18:19:50|42920.9|42900.9|42920.9|42900.9|42920.9|42900.9|42920.9|42900.9|1
1639765200000|2021-12-17 18:20:00|42923.4|42903.4|42925.4|42905.4|42925.4|42905.4|42923.4|42903.4|7
1639765210000|2021-12-17 18:20:10|42927.9|42907.9|42928.4|42908.4|42928.4|42908.4|42925.9|42905.9|1
1639765220000|2021-12-17 18:20:20|42925.9|42905.9|42928.4|42908.4|42928.4|42908.4|42925.9|42905.9|3
1639765230000|2021-12-17 18:20:30|42925.9|42905.9|42927.9|42907.9|42927.9|42907.9|42925.9|42905.9|1
1639765240000|2021-12-17 18:20:40|42928.4|42908.4|42935.4|42915.4|42935.4|42915.4|42928.4|42908.4|15
1639765250000|2021-12-17 18:20:50|42937.9|42917.9|42940.9|42920.9|42940.9|42920.9|42937.9|42917.9|4
1639765260000|2021-12-17 18:21:00|42938.4|42918.4|42925.9|42905.9|42938.4|42918.4|42925.9|42905.9|4
1639765270000|2021-12-17 18:21:10|42927.9|42907.9|42928.4|42908.4|42928.4|42908.4|42927.9|42907.9|3
1639765280000|2021-12-17 18:21:20|||||||||1
1639765290000|2021-12-17 18:21:30|||||||||2
1639765300000|2021-12-17 18:21:40|42928.9|42908.9|42928.4|42908.4|42930.9|42910.9|42928.4|42908.4|0
1639765310000|2021-12-17 18:21:50|42933.4|42913.4|42933.4|42913.4|42933.4|42913.4|42933.4|42913.4|2
1639765320000|2021-12-17 18:22:00|42928.4|42908.4|42928.4|42908.4|42928.4|42908.4|42928.4|42908.4|2
1639765380000|2021-12-17 18:23:00|42926.4|42906.4|42923.4|42903.4|42926.4|42906.4|42923.4|42903.4|15
1639765390000|2021-12-17 18:23:10|42925.4|42905.4|42925.9|42905.9|42925.9|42905.9|42925.4|42905.4|0
1639765400000|2021-12-17 18:23:20|42928.4|42908.4|42928.4|42908.4|42928.4|42908.4|42928.4|42908.4|0
1639765410000|2021-12-17 18:23:30|42925.9|42905.9|42923.9|42903.9|42928.4|42908.4|42923.9|42903.9|2
1639765430000|2021-12-17 18:23:50|42928.4|42908.4|42928.4|42908.4|42928.4|42908.4|42928.4|42908.4|1
1639765440000|2021-12-17 18:24:00|42926.4|42906.4|42925.9|42905.9|42926.4|42906.4|42923.4|42903.4|2
1639765450000|2021-12-17 18:24:10|42923.4|42903.4|42925.9|42905.9|42925.9|42905.9|42923.4|42903.4|0
1639765460000|2021-12-17 18:24:20|42923.4|42903.4|42925.9|42905.9|42925.9|42905.9|42923.4|42903.4|1
1639765470000|2021-12-17 18:24:30|42923.4|42903.4|42925.9|42905.9|42925.9|42905.9|42923.4|42903.4|0
1639765480000|2021-12-17 18:24:40|42927.9|42907.9|42928.4|42908.4|42928.4|42908.4|42927.9|42907.9|0
1639765490000|2021-12-17 18:24:50|42930.9|42910.9|42930.9|42910.9|42930.9|42910.9|42930.9|42910.9|0
1639765500000|2021-12-17 18:25:00|42925.9|42905.9|42923.4|42903.4|42925.9|42905.9|42923.4|42903.4|4
1639765510000|2021-12-17 18:25:10|||||||||4
1639765520000|2021-12-17 18:25:20|42950.4|42930.4|42960.9|42940.9|42965.9|42945.9|42950.4|42930.4|19
1639765530000|2021-12-17 18:25:30|42963.4|42943.4|42960.9|42940.9|42963.4|42943.4|42960.9|42940.9|2
1639765540000|2021-12-17 18:25:40|42963.4|42943.4|42965.9|42945.9|42970.9|42950.9|42963.4|42943.4|15
1639765550000|2021-12-17 18:25:50|42967.9|42947.9|42968.4|42948.4|42968.4|42948.4|42965.9|42945.9|0
1639765560000|2021-12-17 18:26:00|42965.9|42945.9|42965.9|42945.9|42968.4|42948.4|42965.9|42945.9|0
1639765570000|2021-12-17 18:26:10|42965.4|42945.4|42960.9|42940.9|42965.4|42945.4|42960.9|42940.9|2
1639765580000|2021-12-17 18:26:20|42958.4|42938.4|42955.9|42935.9|42958.4|42938.4|42955.9|42935.9|4
1639765590000|2021-12-17 18:26:30|42957.9|42937.9|42958.4|42938.4|42958.4|42938.4|42955.9|42935.9|0
1639765600000|2021-12-17 18:26:40|42953.9|42933.9|42950.9|42930.9|42955.9|42935.9|42950.9|42930.9|1
1639765610000|2021-12-17 18:26:50|42948.4|42928.4|42948.4|42928.4|42948.4|42928.4|42948.4|42928.4|3
1639765630000|2021-12-17 18:27:10|42946.4|42926.4|42945.9|42925.9|42948.4|42928.4|42943.4|42923.4|4
1639765640000|2021-12-17 18:27:20|42943.4|42923.4|42943.4|42923.4|42943.4|42923.4|42943.4|42923.4|1
1639765650000|2021-12-17 18:27:30|42938.4|42918.4|42938.4|42918.4|42938.4|42918.4|42938.4|42918.4|1
1639765670000|2021-12-17 18:27:50|42933.4|42913.4|42935.4|42915.4|42935.4|42915.4|42933.4|42913.4|3
1639765680000|2021-12-17 18:28:00|42933.4|42913.4|42930.9|42910.9|42933.4|42913.4|42925.9|42905.9|1
1639765690000|2021-12-17 18:28:10|42928.9|42908.9|42930.9|42910.9|42930.9|42910.9|42928.4|42908.4|1
1639765700000|2021-12-17 18:28:20|42928.4|42908.4|42930.9|42910.9|42930.9|42910.9|42928.4|42908.4|0
1639765710000|2021-12-17 18:28:30|42933.4|42913.4|42930.9|42910.9|42933.4|42913.4|42930.9|42910.9|1
1639765720000|2021-12-17 18:28:40|42928.4|42908.4|42930.9|42910.9|42930.9|42910.9|42928.4|42908.4|0
1639765730000|2021-12-17 18:28:50|42931.4|42911.4|42931.4|42911.4|42933.4|42913.4|42930.9|42910.9|49
1639765740000|2021-12-17 18:29:00|42933.4|42913.4|42931.4|42911.4|42933.4|42913.4|42931.4|42911.4|0
1639765750000|2021-12-17 18:29:10|42933.9|42913.9|42945|42925|42948.9|42928.9|42931.4|42911.4|8
1639765760000|2021-12-17 18:29:20|42949.5|42929.5|42949.5|42929.5|42949.5|42929.5|42947|42927|1
1639765770000|2021-12-17 18:29:30|||||||||2
1639765780000|2021-12-17 18:29:40|42952|42932|42952|42932|42954.5|42934.5|42952|42932|1
1639765790000|2021-12-17 18:29:50|42952.5|42932.5|42962|42942|42962|42942|42952.5|42932.5|3
1639765800000|2021-12-17 18:30:00|42966.4|42946.4|42976.4|42956.4|42984.5|42964.5|42966.4|42946.4|13
1639765810000|2021-12-17 18:30:10|42977|42957|42963.9|42943.9|42979.5|42959.5|42963.9|42943.9|8
1639765820000|2021-12-17 18:30:20|42964.5|42944.5|42959.5|42939.5|42964.5|42944.5|42959.5|42939.5|1
1639765830000|2021-12-17 18:30:30|42957|42937|42952.5|42932.5|42957|42937|42952.5|42932.5|2
1639765840000|2021-12-17 18:30:40|42952|42932|42947|42927|42952|42932|42947|42927|4
1639765850000|2021-12-17 18:30:50|||||||||1
1639765870000|2021-12-17 18:31:10|42944.5|42924.5|42947|42927|42947|42927|42944.5|42924.5|3
1639765880000|2021-12-17 18:31:20|42948.9|42928.9|42949.5|42929.5|42949.5|42929.5|42948.9|42928.9|5
1639765890000|2021-12-17 18:31:30|42952|42932|42952.5|42932.5|42954.5|42934.5|42949.5|42929.5|0
1639765900000|2021-12-17 18:31:40|42952|42932|42947|42927|42952|42932|42947|42927|3
1639765910000|2021-12-17 18:31:50|42946.4|42926.4|42944.5|42924.5|42946.4|42926.4|42943.9|42923.9|1
1639765920000|2021-12-17 18:32:00|42939.5|42919.5|42939.5|42919.5|42939.5|42919.5|42939.5|42919.5|2
1639765940000|2021-12-17 18:32:20|42940|42920|42942|42922|42942|42922|42940|42920|1
1639765950000|2021-12-17 18:32:30|42940|42920|42939.5|42919.5|42942|42922|42939.5|42919.5|1
1639765960000|2021-12-17 18:32:40|42941.4|42921.4|42942|42922|42944.5|42924.5|42941.4|42921.4|0
1639765970000|2021-12-17 18:32:50|42939.5|42919.5|42939.5|42919.5|42939.5|42919.5|42939.5|42919.5|1
1639765980000|2021-12-17 18:33:00|42941.4|42921.4|42939.5|42919.5|42942|42922|42939.5|42919.5|8
1639765990000|2021-12-17 18:33:10|42937|42917|42934.5|42914.5|42937|42917|42934.5|42914.5|6
1639766010000|2021-12-17 18:33:30|||||||||3
1639766020000|2021-12-17 18:33:40|||||||||3
1639766030000|2021-12-17 18:33:50|||||||||1
1639766040000|2021-12-17 18:34:00|42932.5|42912.5|42932|42912|42932.5|42912.5|42932|42912|4
1639766050000|2021-12-17 18:34:10|42929.5|42909.5|42929.5|42909.5|42929.5|42909.5|42929.5|42909.5|0
1639766060000|2021-12-17 18:34:20|42932|42912|42932|42912|42932|42912|42932|42912|2
1639766070000|2021-12-17 18:34:30|42929.5|42909.5|42927.5|42907.5|42929.5|42909.5|42927|42907|2
1639766080000|2021-12-17 18:34:40|42929.5|42909.5|42929.5|42909.5|42929.5|42909.5|42929.5|42909.5|1
1639766100000|2021-12-17 18:35:00|42931.4|42911.4|42934.5|42914.5|42934.5|42914.5|42931.4|42911.4|2
1639766110000|2021-12-17 18:35:10|42936.4|42916.4|42934.5|42914.5|42936.4|42916.4|42934.5|42914.5|3
1639766120000|2021-12-17 18:35:20|||||||||2
1639766130000|2021-12-17 18:35:30|42932|42912|42937|42917|42937|42917|42932|42912|10
1639766140000|2021-12-17 18:35:40|42939.5|42919.5|42939.5|42919.5|42939.5|42919.5|42937|42917|0
1639766160000|2021-12-17 18:36:00|42937|42917|42942|42922|42942|42922|42935|42915|15
1639766170000|2021-12-17 18:36:10|42939.5|42919.5|42939.5|42919.5|42939.5|42919.5|42937|42917|4
1639766180000|2021-12-17 18:36:20|||||||||1
1639766190000|2021-12-17 18:36:30|42940|42920|42951.4|42931.4|42951.4|42931.4|42940|42920|10
1639766200000|2021-12-17 18:36:40|42952|42932|42957|42937|42957|42937|42952|42932|3
1639766210000|2021-12-17 18:36:50|42958.9|42938.9|42957|42937|42959.5|42939.5|42957|42937|3
1639766220000|2021-12-17 18:37:00|42959.5|42939.5|42951.4|42931.4|42963.9|42943.9|42950.9|42930.9|10
1639766230000|2021-12-17 18:37:10|42952|42932|42953.9|42933.9|42953.9|42933.9|42952|42932|1
1639766240000|2021-12-17 18:37:20|42955|42935|42957|42937|42957|42937|42955|42935|1
1639766250000|2021-12-17 18:37:30|42959.5|42939.5|42959.5|42939.5|42959.5|42939.5|42959.5|42939.5|1
1639766260000|2021-12-17 18:37:40|||||||||2
1639766270000|2021-12-17 18:37:50|42962|42942|42962|42942|42962|42942|42962|42942|0
1639766280000|2021-12-17 18:38:00|42967|42947|42957.5|42937.5|42967.5|42947.5|42954.5|42934.5|10
1639766290000|2021-12-17 18:38:10|42957|42937|42957|42937|42958.9|42938.9|42954.5|42934.5|2
1639766310000|2021-12-17 18:38:30|42957.5|42937.5|42957|42937|42957.5|42937.5|42957|42937|0
1639766320000|2021-12-17 18:38:40|42954.5|42934.5|42954.5|42934.5|42954.5|42934.5|42953.9|42933.9|1
1639766330000|2021-12-17 18:38:50|42953.9|42933.9|42949.5|42929.5|42953.9|42933.9|42949.5|42929.5|0
1639766340000|2021-12-17 18:39:00|42952|42932|42952|42932|42952|42932|42949.5|42929.5|2
1639766350000|2021-12-17 18:39:10|42951.4|42931.4|42949.5|42929.5|42952|42932|42949.5|42929.5|1
1639766360000|2021-12-17 18:39:20|42945|42925|42942|42922|42945|42925|42942|42922|2
1639766370000|2021-12-17 18:39:30|42944.5|42924.5|42946.4|42926.4|42946.4|42926.4|42942|42922|2
1639766390000|2021-12-17 18:39:50|42949.5|42929.5|42949.5|42929.5|42952|42932|42949.5|42929.5|1
1639766400000|2021-12-17 18:40:00|42952|42932|42949.5|42929.5|42953.9|42933.9|42949.5|42929.5|1
1639766410000|2021-12-17 18:40:10|42947.5|42927.5|42947|42927|42947.5|42927.5|42947|42927|2
1639766420000|2021-12-17 18:40:20|42945|42925|42942.5|42922.5|42945|42925|42942|42922|3
1639766430000|2021-12-17 18:40:30|42942|42922|42942|42922|42944.5|42924.5|42942|42922|1
1639766440000|2021-12-17 18:40:40|42940|42920|42942|42922|42942|42922|42939.5|42919.5|1
1639766450000|2021-12-17 18:40:50|42939.5|42919.5|42942|42922|42942|42922|42939.5|42919.5|0
1639766460000|2021-12-17 18:41:00|42939.5|42919.5|42939.5|42919.5|42939.5|42919.5|42939.5|42919.5|1
1639766470000|2021-12-17 18:41:10|42942|42922|42942|42922|42944.5|42924.5|42942|42922|3
1639766480000|2021-12-17 18:41:20|42943.9|42923.9|42939.5|42919.5|42944.5|42924.5|42939.5|42919.5|1
1639766490000|2021-12-17 18:41:30|42941.4|42921.4|42941.4|42921.4|42941.4|42921.4|42941.4|42921.4|1
1639766500000|2021-12-17 18:41:40|42943.9|42923.9|42939.5|42919.5|42943.9|42923.9|42939.5|42919.5|0
1639766510000|2021-12-17 18:41:50|42941.4|42921.4|42939.5|42919.5|42941.4|42921.4|42939.5|42919.5|1
1639766520000|2021-12-17 18:42:00|42941.4|42921.4|42939.5|42919.5|42944.5|42924.5|42939.5|42919.5|1
1639766530000|2021-12-17 18:42:10|42937|42917|42934.5|42914.5|42937|42917|42934.5|42914.5|3
1639766540000|2021-12-17 18:42:20|42933.9|42913.9|42927|42907|42933.9|42913.9|42926.4|42906.4|4
1639766550000|2021-12-17 18:42:30|42928.9|42908.9|42929.5|42909.5|42932|42912|42928.9|42908.9|5
1639766560000|2021-12-17 18:42:40|42931.4|42911.4|42929.5|42909.5|42932|42912|42929.5|42909.5|0
1639766580000|2021-12-17 18:43:00|42932|42912|42934.5|42914.5|42934.5|42914.5|42932|42912|0
1639766590000|2021-12-17 18:43:10|42933.9|42913.9|42937|42917|42939.5|42919.5|42932|42912|1
1639766600000|2021-12-17 18:43:20|42936.4|42916.4|42937|42917|42939.5|42919.5|42936.4|42916.4|0
1639766610000|2021-12-17 18:43:30|42936.4|42916.4|42939.5|42919.5|42939.5|42919.5|42936.4|42916.4|1
1639766620000|2021-12-17 18:43:40|||||||||1
1639766630000|2021-12-17 18:43:50|||||||||2
1639766640000|2021-12-17 18:44:00|42941.4|42921.4|42939.5|42919.5|42941.4|42921.4|42939.5|42919.5|1
1639766650000|2021-12-17 18:44:10|||||||||1
1639766670000|2021-12-17 18:44:30|42940|42920|42942|42922|42944.5|42924.5|42940|42920|1
1639766680000|2021-12-17 18:44:40|42943.9|42923.9|42944.5|42924.5|42944.5|42924.5|42943.9|42923.9|0
1639766690000|2021-12-17 18:44:50|42947|42927|42947|42927|42947|42927|42947|42927|0
1639766700000|2021-12-17 18:45:00|42949.5|42929.5|42944.5|42924.5|42949.5|42929.5|42944.5|42924.5|0
1639766710000|2021-12-17 18:45:10|42947|42927|42947|42927|42947|42927|42947|42927|1
1639766720000|2021-12-17 18:45:20|42948.9|42928.9|42949.5|42929.5|42949.5|42929.5|42948.9|42928.9|3
1639766750000|2021-12-17 18:45:50|||||||||1
1639766760000|2021-12-17 18:46:00|42947.5|42927.5|42947|42927|42949.5|42929.5|42947|42927|0
1639766770000|2021-12-17 18:46:10|42949.5|42929.5|42947|42927|42949.5|42929.5|42944.5|42924.5|1
1639766780000|2021-12-17 18:46:20|42948.9|42928.9|42949.5|42929.5|42949.5|42929.5|42947|42927|1
1639766800000|2021-12-17 18:46:40|42947|42927|42944.5|42924.5|42947|42927|42944.5|42924.5|1
1639766810000|2021-12-17 18:46:50|||||||||2
1639766830000|2021-12-17 18:47:10|||||||||3
1639766840000|2021-12-17 18:47:20|42942|42922|42939.5|42919.5|42942|42922|42939.5|42919.5|0
1639766850000|2021-12-17 18:47:30|42942|42922|42942|42922|42944.5|42924.5|42942|42922|3
1639766860000|2021-12-17 18:47:40|42939.5|42919.5|42949.5|42929.5|42949.5|42929.5|42939.5|42919.5|2
1639766870000|2021-12-17 18:47:50|42953.9|42933.9|42953.9|42933.9|42953.9|42933.9|42953.9|42933.9|0
1639766880000|2021-12-17 18:48:00|42952|42932|42956.4|42936.4|42956.4|42936.4|42952|42932|0
1639766890000|2021-12-17 18:48:10|42957|42937|42957|42937|42957|42937|42955|42935|4
1639766900000|2021-12-17 18:48:20|42958.9|42938.9|42962|42942|42962|42942|42957|42937|1
1639766910000|2021-12-17 18:48:30|42959.5|42939.5|42959.5|42939.5|42959.5|42939.5|42959.5|42939.5|0
1639766920000|2021-12-17 18:48:40|||||||||4
1639766930000|2021-12-17 18:48:50|42958.9|42938.9|42962|42942|42962|42942|42957|42937|0
1639766940000|2021-12-17 18:49:00|42964.5|42944.5|42964.5|42944.5|42964.5|42944.5|42964.5|42944.5|0
1639766950000|2021-12-17 18:49:10|||||||||1
1639766960000|2021-12-17 18:49:20|42967|42947|42962.5|42942.5|42967|42947|42962.5|42942.5|2
1639766990000|2021-12-17 18:49:50|42964.5|42944.5|42962|42942|42964.5|42944.5|42962|42942|0
1639767000000|2021-12-17 18:50:00|||||||||1
1639767020000|2021-12-17 18:50:20|42962.5|42942.5|42962.5|42942.5|42962.5|42942.5|42962|42942|1
1639767030000|2021-12-17 18:50:30|42964.5|42944.5|42962.5|42942.5|42964.5|42944.5|42962.5|42942.5|2
1639767040000|2021-12-17 18:50:40|42960.5|42940.5|42960|42940|42960.5|42940.5|42960|42940|0
1639767060000|2021-12-17 18:51:00|42959.5|42939.5|42959.5|42939.5|42959.5|42939.5|42957|42937|4
1639767080000|2021-12-17 18:51:20|42962|42942|42962|42942|42962.5|42942.5|42962|42942|0
1639767090000|2021-12-17 18:51:30|42963.9|42943.9|42970.9|42950.9|42970.9|42950.9|42962|42942|50
1639767100000|2021-12-17 18:51:40|42968.4|42948.4|42968.4|42948.4|42968.4|42948.4|42968.4|42948.4|0
1639767110000|2021-12-17 18:51:50|42970.4|42950.4|42970.9|42950.9|42970.9|42950.9|42970.4|42950.4|1
1639767120000|2021-12-17 18:52:00|42968.4|42948.4|42968.4|42948.4|42968.4|42948.4|42968.4|42948.4|1
1639767130000|2021-12-17 18:52:10|||||||||3
1639767160000|2021-12-17 18:52:40|||||||||1
1639767170000|2021-12-17 18:52:50|42966.4|42946.4|42968.4|42948.4|42968.4|42948.4|42966.4|42946.4|1
1639767200000|2021-12-17 18:53:20|42970.4|42950.4|42970.9|42950.9|42970.9|42950.9|42968.4|42948.4|0
1639767210000|2021-12-17 18:53:30|42968.4|42948.4|42968.4|42948.4|42970.9|42950.9|42968.4|42948.4|1
1639767220000|2021-12-17 18:53:40|42966.4|42946.4|42966.4|42946.4|42966.4|42946.4|42966.4|42946.4|1
1639767230000|2021-12-17 18:53:50|42964.5|42944.5|42966.4|42946.4|42966.4|42946.4|42963.9|42943.9|0
1639767240000|2021-12-17 18:54:00|42964.5|42944.5|42955.9|42935.9|42964.5|42944.5|42955.9|42935.9|5
1639767250000|2021-12-17 18:54:10|42953.4|42933.4|42943.9|42923.9|42953.4|42933.4|42943.9|42923.9|14
1639767260000|2021-12-17 18:54:20|42938.9|42918.9|42938.4|42918.4|42941.4|42921.4|42935.9|42915.9|13
1639767270000|2021-12-17 18:54:30|42936.4|42916.4|42943.4|42923.4|42943.4|42923.4|42935.9|42915.9|8
1639767280000|2021-12-17 18:54:40|42940.9|42920.9|42940.4|42920.4|42940.9|42920.9|42938.4|42918.4|3
1639767290000|2021-12-17 18:54:50|42938.4|42918.4|42930.4|42910.4|42938.4|42918.4|42930.4|42910.4|3
1639767300000|2021-12-17 18:55:00|42932.4|42912.4|42942.9|42922.9|42943.4|42923.4|42932.4|42912.4|9
1639767310000|2021-12-17 18:55:10|42943.4|42923.4|42943.4|42923.4|42943.4|42923.4|42942.9|42922.9|0
1639767320000|2021-12-17 18:55:20|||||||||1
1639767330000|2021-12-17 18:55:30|42945.4|42925.4|42945.4|42925.4|42945.4|42925.4|42945.4|42925.4|1
1639767340000|2021-12-17 18:55:40|42947.4|42927.4|42947.9|42927.9|42947.9|42927.9|42945.4|42925.4|0
1639767350000|2021-12-17 18:55:50|42945.4|42925.4|42945.4|42925.4|42947.9|42927.9|42945.4|42925.4|0
1639767360000|2021-12-17 18:56:00|42947.9|42927.9|42945.9|42925.9|42948.4|42928.4|42945.9|42925.9|1
1639767380000|2021-12-17 18:56:20|42943.9|42923.9|42945.4|42925.4|42945.4|42925.4|42943.4|42923.4|5
1639767390000|2021-12-17 18:56:30|42947.4|42927.4|42947.9|42927.9|42947.9|42927.9|42947.4|42927.4|0
1639767410000|2021-12-17 18:56:50|42948.4|42928.4|42950.9|42930.9|42950.9|42930.9|42948.4|42928.4|0
1639767420000|2021-12-17 18:57:00|42948.9|42928.9|42945.4|42925.4|42948.9|42928.9|42945.4|42925.4|1
1639767430000|2021-12-17 18:57:10|42944.9|42924.9|42933.9|42913.9|42944.9|42924.9|42933.9|42913.9|5
1639767440000|2021-12-17 18:57:20|42935.9|42915.9|42936.4|42916.4|42938.4|42918.4|42935.9|42915.9|3
1639767450000|2021-12-17 18:57:30|42935.9|42915.9|42938.4|42918.4|42938.4|42918.4|42935.9|42915.9|0
1639767460000|2021-12-17 18:57:40|42935.9|42915.9|42940.4|42920.4|42940.4|42920.4|42935.9|42915.9|3
1639767470000|2021-12-17 18:57:50|42940.9|42920.9|42940.4|42920.4|42940.9|42920.9|42940.4|42920.4|0
1639767480000|2021-12-17 18:58:00|42935.4|42915.4|42935.4|42915.4|42935.4|42915.4|42933.4|42913.4|6
1639767500000|2021-12-17 18:58:20|||||||||3
1639767520000|2021-12-17 18:58:40|42937.9|42917.9|42945.9|42925.9|42945.9|42925.9|42937.9|42917.9|4
1639767530000|2021-12-17 18:58:50|42943.9|42923.9|42943.9|42923.9|42943.9|42923.9|42943.9|42923.9|5
1639767540000|2021-12-17 18:59:00|42943.4|42923.4|42933.4|42913.4|42943.4|42923.4|42933.4|42913.4|5
1639767550000|2021-12-17 18:59:10|42938.4|42918.4|42940.4|42920.4|42940.4|42920.4|42938.4|42918.4|3
1639767560000|2021-12-17 18:59:20|42940.9|42920.9|42940.4|42920.4|42940.9|42920.9|42938.4|42918.4|0
1639767570000|2021-12-17 18:59:30|42940.9|42920.9|42938.4|42918.4|42940.9|42920.9|42938.4|42918.4|0
1639767580000|2021-12-17 18:59:40|42940.4|42920.4|42940.4|42920.4|42940.9|42920.9|42938.4|42918.4|2
1639767590000|2021-12-17 18:59:50|42938.4|42918.4|42938.4|42918.4|42940.4|42920.4|42938.4|42918.4|2
1639767600000|2021-12-17 19:00:00|42940.4|42920.4|42938.4|42918.4|42940.4|42920.4|42938.4|42918.4|0
1639767610000|2021-12-17 19:00:10|42940.9|42920.9|42952.4|42932.4|42952.4|42932.4|42940.4|42920.4|13
1639767620000|2021-12-17 19:00:20|42952.9|42932.9|42950.9|42930.9|42952.9|42932.9|42950.9|42930.9|0
1639767630000|2021-12-17 19:00:30|42945.9|42925.9|42945.9|42925.9|42945.9|42925.9|42945.9|42925.9|0
1639767640000|2021-12-17 19:00:40|42947.9|42927.9|42948.4|42928.4|42948.4|42928.4|42946.4|42926.4|1
1639767660000|2021-12-17 19:01:00|42945.9|42925.9|42943.4|42923.4|42945.9|42925.9|42943.4|42923.4|3
1639767670000|2021-12-17 19:01:10|42942.4|42922.4|42940.4|42920.4|42942.4|42922.4|42940.4|42920.4|0
1639767680000|2021-12-17 19:01:20|42938.4|42918.4|42935.4|42915.4|42938.4|42918.4|42935.4|42915.4|1
1639767690000|2021-12-17 19:01:30|42933.4|42913.4|42932.9|42912.9|42933.4|42913.4|42932.9|42912.9|1
1639767710000|2021-12-17 19:01:50|42930.9|42910.9|42930.9|42910.9|42930.9|42910.9|42930.9|42910.9|1
1639767720000|2021-12-17 19:02:00|42930.4|42910.4|42930.4|42910.4|42930.9|42910.9|42930.4|42910.4|0
1639767730000|2021-12-17 19:02:10|42928.4|42908.4|42928.4|42908.4|42928.4|42908.4|42928.4|42908.4|10
1639767740000|2021-12-17 19:02:20|42925.9|42905.9|42921.4|42901.4|42925.9|42905.9|42921.4|42901.4|1
1639767750000|2021-12-17 19:02:30|42923.4|42903.4|42923.4|42903.4|42923.4|42903.4|42923.4|42903.4|1
1639767760000|2021-12-17 19:02:40|42925.4|42905.4|42925.9|42905.9|42925.9|42905.9|42925.4|42905.4|1
1639767770000|2021-12-17 19:02:50|42926.4|42906.4|42930.9|42910.9|42930.9|42910.9|42925.9|42905.9|0
1639767780000|2021-12-17 19:03:00|42932.9|42912.9|42932.9|42912.9|42932.9|42912.9|42932.9|42912.9|0
1639767790000|2021-12-17 19:03:10|42932.4|42912.4|42932.4|42912.4|42932.9|42912.9|42932.4|42912.4|0
1639767800000|2021-12-17 19:03:20|42935.4|42915.4|42935.4|42915.4|42935.4|42915.4|42935.4|42915.4|0
1639767830000|2021-12-17 19:03:50|42933.4|42913.4|42933.4|42913.4|42933.4|42913.4|42933.4|42913.4|2
1639767840000|2021-12-17 19:04:00|42932.9|42912.9|42933.4|42913.4|42933.4|42913.4|42932.9|42912.9|1
1639767850000|2021-12-17 19:04:10|42932.9|42912.9|42933.4|42913.4|42933.4|42913.4|42932.9|42912.9|0
1639767860000|2021-12-17 19:04:20|42930.4|42910.4|42930.4|42910.4|42930.4|42910.4|42930.4|42910.4|0
1639767870000|2021-12-17 19:04:30|42930.9|42910.9|42933.4|42913.4|42933.4|42913.4|42930.4|42910.4|0
1639767880000|2021-12-17 19:04:40|42930.4|42910.4|42930.4|42910.4|42930.9|42910.9|42930.4|42910.4|0
1639767890000|2021-12-17 19:04:50|42930.9|42910.9|42930.4|42910.4|42930.9|42910.9|42930.4|42910.4|0
1639767900000|2021-12-17 19:05:00|42930.9|42910.9|42930.4|42910.4|42933.4|42913.4|42930.4|42910.4|0
1639767920000|2021-12-17 19:05:20|||||||||1
1639767940000|2021-12-17 19:05:40|42927.9|42907.9|42927.9|42907.9|42927.9|42907.9|42927.9|42907.9|0
1639767950000|2021-12-17 19:05:50|42930.4|42910.4|42927.9|42907.9|42930.4|42910.4|42927.9|42907.9|0
1639767960000|2021-12-17 19:06:00|42929.9|42909.9|42927.9|42907.9|42930.4|42910.4|42927.9|42907.9|0
1639767970000|2021-12-17 19:06:10|42929.9|42909.9|42927.9|42907.9|42930.4|42910.4|42927.9|42907.9|1
1639768020000|2021-12-17 19:07:00|42930.4|42910.4|42930.4|42910.4|42930.4|42910.4|42930.4|42910.4|1
1639768030000|2021-12-17 19:07:10|42928.4|42908.4|42925.9|42905.9|42928.4|42908.4|42925.9|42905.9|2
1639768040000|2021-12-17 19:07:20|42927.9|42907.9|42928.4|42908.4|42928.4|42908.4|42927.9|42907.9|2
1639768050000|2021-12-17 19:07:30|42930.9|42910.9|42930.9|42910.9|42930.9|42910.9|42930.9|42910.9|0
1639768060000|2021-12-17 19:07:40|42932.9|42912.9|42932.9|42912.9|42932.9|42912.9|42932.9|42912.9|0
1639768070000|2021-12-17 19:07:50|42935.4|42915.4|42935.4|42915.4|42935.4|42915.4|42935.4|42915.4|0
1639768080000|2021-12-17 19:08:00|42935.9|42915.9|42935.9|42915.9|42935.9|42915.9|42935.9|42915.9|0
1639768090000|2021-12-17 19:08:10|42937.9|42917.9|42937.9|42917.9|42937.9|42917.9|42937.9|42917.9|1
1639768140000|2021-12-17 19:09:00|42937.4|42917.4|42938.4|42918.4|42938.4|42918.4|42937.4|42917.4|2
1639768150000|2021-12-17 19:09:10|42936.4|42916.4|42940.4|42920.4|42940.4|42920.4|42935.9|42915.9|1
1639768160000|2021-12-17 19:09:20|42943.4|42923.4|42943.4|42923.4|42943.4|42923.4|42943.4|42923.4|10
1639768170000|2021-12-17 19:09:30|42942.9|42922.9|42942.9|42922.9|42942.9|42922.9|42942.9|42922.9|0
1639768180000|2021-12-17 19:09:40|42943.4|42923.4|42942.9|42922.9|42943.4|42923.4|42942.9|42922.9|0
1639768190000|2021-12-17 19:09:50|42943.4|42923.4|42945.4|42925.4|42945.4|42925.4|42943.4|42923.4|0
1639768200000|2021-12-17 19:10:00|||||||||2
1639768210000|2021-12-17 19:10:10|42947.4|42927.4|42947.9|42927.9|42947.9|42927.9|42947.4|42927.4|5
1639768220000|2021-12-17 19:10:20|42945.4|42925.4|42945.4|42925.4|42945.4|42925.4|42945.4|42925.4|1
1639768230000|2021-12-17 19:10:30|42943.4|42923.4|42943.4|42923.4|42943.4|42923.4|42943.4|42923.4|0
1639768260000|2021-12-17 19:11:00|42942.9|42922.9|42940.4|42920.4|42943.4|42923.4|42940.4|42920.4|5
1639768270000|2021-12-17 19:11:10|42938.4|42918.4|42934.9|42914.9|42938.4|42918.4|42934.9|42914.9|0
1639768280000|2021-12-17 19:11:20|42935.4|42915.4|42934.9|42914.9|42935.4|42915.4|42934.9|42914.9|0
1639768290000|2021-12-17 19:11:30|42935.4|42915.4|42935.4|42915.4|42935.4|42915.4|42935.4|42915.4|0
1639768320000|2021-12-17 19:12:00|42934.9|42914.9|42934.9|42914.9|42935.4|42915.4|42934.9|42914.9|0
1639768340000|2021-12-17 19:12:20|42932.9|42912.9|42928.4|42908.4|42933.4|42913.4|42928.4|42908.4|3
1639768350000|2021-12-17 19:12:30|||||||||1
1639768370000|2021-12-17 19:12:50|42926.4|42906.4|42928.4|42908.4|42928.4|42908.4|42926.4|42906.4|3
1639768380000|2021-12-17 19:13:00|42925.9|42905.9|42925.9|42905.9|42927.9|42907.9|42925.9|42905.9|0
1639768390000|2021-12-17 19:13:10|42927.9|42907.9|42928.4|42908.4|42928.4|42908.4|42925.9|42905.9|0
1639768400000|2021-12-17 19:13:20|42926.4|42906.4|42923.4|42903.4|42926.4|42906.4|42923.4|42903.4|1
1639768420000|2021-12-17 19:13:40|42920.9|42900.9|42923.4|42903.4|42923.4|42903.4|42920.9|42900.9|0
1639768430000|2021-12-17 19:13:50|42920.9|42900.9|42916.9|42896.9|42920.9|42900.9|42916.4|42896.4|2
1639768440000|2021-12-17 19:14:00|42916.4|42896.4|42916.9|42896.9|42916.9|42896.9|42916.4|42896.4|0
1639768450000|2021-12-17 19:14:10|42918.9|42898.9|42918.9|42898.9|42918.9|42898.9|42918.9|42898.9|2
1639768470000|2021-12-17 19:14:30|42918.4|42898.4|42918.9|42898.9|42920.9|42900.9|42918.4|42898.4|0
1639768480000|2021-12-17 19:14:40|42920.9|42900.9|42920.9|42900.9|42920.9|42900.9|42920.9|42900.9|0
1639768500000|2021-12-17 19:15:00|42921.4|42901.4|42921.4|42901.4|42921.4|42901.4|42921.4|42901.4|0
1639768520000|2021-12-17 19:15:20|42923.4|42903.4|42923.4|42903.4|42923.4|42903.4|42923.4|42903.4|0
1639768530000|2021-12-17 19:15:30|||||||||1
1639768540000|2021-12-17 19:15:40|42925.4|42905.4|42925.9|42905.9|42928.4|42908.4|42925.4|42905.4|4
1639768560000|2021-12-17 19:16:00|42928.4|42908.4|42928.4|42908.4|42928.9|42908.9|42928.4|42908.4|0
1639768580000|2021-12-17 19:16:20|42928.9|42908.9|42930.9|42910.9|42930.9|42910.9|42928.4|42908.4|1
1639768590000|2021-12-17 19:16:30|42932.9|42912.9|42935.9|42915.9|42935.9|42915.9|42932.9|42912.9|0
1639768600000|2021-12-17 19:16:40|42937.9|42917.9|42938.4|42918.4|42938.9|42918.9|42937.9|42917.9|0
1639768610000|2021-12-17 19:16:50|42938.9|42918.9|42938.4|42918.4|42938.9|42918.9|42938.4|42918.4|0
1639768620000|2021-12-17 19:17:00|42938.9|42918.9|42938.4|42918.4|42938.9|42918.9|42938.4|42918.4|1
1639768640000|2021-12-17 19:17:20|42937.9|42917.9|42937.9|42917.9|42937.9|42917.9|42937.9|42917.9|0
1639768650000|2021-12-17 19:17:30|||||||||5
1639768660000|2021-12-17 19:17:40|42938.4|42918.4|42935.9|42915.9|42938.4|42918.4|42935.9|42915.9|4
1639768680000|2021-12-17 19:18:00|42933.4|42913.4|42933.4|42913.4|42933.4|42913.4|42933.4|42913.4|0
1639768690000|2021-12-17 19:18:10|42935.4|42915.4|42933.4|42913.4|42935.4|42915.4|42933.4|42913.4|0
1639768700000|2021-12-17 19:18:20|42935.9|42915.9|42935.9|42915.9|42935.9|42915.9|42935.9|42915.9|0
1639768710000|2021-12-17 19:18:30|42933.9|42913.9|42935.4|42915.4|42935.4|42915.4|42933.4|42913.4|1
1639768720000|2021-12-17 19:18:40|42935.9|42915.9|42935.9|42915.9|42935.9|42915.9|42935.9|42915.9|0
1639768740000|2021-12-17 19:19:00|42938.4|42918.4|42938.4|42918.4|42938.4|42918.4|42938.4|42918.4|1
1639768750000|2021-12-17 19:19:10|42940.4|42920.4|42940.9|42920.9|42943.4|42923.4|42938.4|42918.4|0
1639768760000|2021-12-17 19:19:20|42943.4|42923.4|42940.9|42920.9|42943.4|42923.4|42938.4|42918.4|2
1639768770000|2021-12-17 19:19:30|42938.4|42918.4|42938.4|42918.4|42938.4|42918.4|42938.4|42918.4|0
1639768780000|2021-12-17 19:19:40|42940.4|42920.4|42940.9|42920.9|42943.4|42923.4|42938.4|42918.4|0
1639768790000|2021-12-17 19:19:50|42942.9|42922.9|42940.9|42920.9|42943.4|42923.4|42940.9|42920.9|0
1639768800000|2021-12-17 19:20:00|42940.4|42920.4|42938.4|42918.4|42940.9|42920.9|42938.4|42918.4|1
1639768810000|2021-12-17 19:20:10|42940.4|42920.4|42940.4|42920.4|42940.9|42920.9|42940.4|42920.4|1
1639768820000|2021-12-17 19:20:20|42940.9|42920.9|42940.4|42920.4|42940.9|42920.9|42940.4|42920.4|0
1639768830000|2021-12-17 19:20:30|42940.9|42920.9|42938.4|42918.4|42940.9|42920.9|42938.4|42918.4|0
1639768850000|2021-12-17 19:20:50|42938.9|42918.9|42935.9|42915.9|42938.9|42918.9|42935.9|42915.9|0
1639768860000|2021-12-17 19:21:00|42940.9|42920.9|42940.4|42920.4|42940.9|42920.9|42940.4|42920.4|1
1639768870000|2021-12-17 19:21:10|42940.9|42920.9|42940.9|42920.9|42940.9|42920.9|42940.4|42920.4|0
1639768880000|2021-12-17 19:21:20|42940.4|42920.4|42938.4|42918.4|42940.4|42920.4|42938.4|42918.4|0
1639768890000|2021-12-17 19:21:30|42938.9|42918.9|42938.4|42918.4|42940.9|42920.9|42938.4|42918.4|1
1639768900000|2021-12-17 19:21:40|42936.4|42916.4|42938.4|42918.4|42938.4|42918.4|42935.9|42915.9|0
1639768920000|2021-12-17 19:22:00|42938.9|42918.9|42938.4|42918.4|42938.9|42918.9|42938.4|42918.4|1
1639768930000|2021-12-17 19:22:10|42938.9|42918.9|42938.9|42918.9|42939.4|42919.4|42938.4|42918.4|0
1639768940000|2021-12-17 19:22:20|42938.4|42918.4|42938.9|42918.9|42938.9|42918.9|42938.4|42918.4|0
1639768950000|2021-12-17 19:22:30|42940.9|42920.9|42943.9|42923.9|42945.9|42925.9|42940.9|42920.9|0
1639768960000|2021-12-17 19:22:40|42944.4|42924.4|42948.4|42928.4|42948.4|42928.4|42944.4|42924.4|0
1639768970000|2021-12-17 19:22:50|||||||||1
1639769000000|2021-12-17 19:23:20|42950.9|42930.9|42950.9|42930.9|42950.9|42930.9|42950.9|42930.9|1
1639769020000|2021-12-17 19:23:40|42948.4|42928.4|42948.4|42928.4|42948.4|42928.4|42948.4|42928.4|7
1639769030000|2021-12-17 19:23:50|42947.9|42927.9|42947.3|42927.3|42947.9|42927.9|42947.3|42927.3|0
1639769040000|2021-12-17 19:24:00|42945.4|42925.4|42942.9|42922.9|42945.4|42925.4|42942.9|42922.9|2
1639769050000|2021-12-17 19:24:10|42943.4|42923.4|42940.9|42920.9|42943.4|42923.4|42940.9|42920.9|1
1639769070000|2021-12-17 19:24:30|42943.4|42923.4|42943.4|42923.4|42943.4|42923.4|42943.4|42923.4|1
1639769080000|2021-12-17 19:24:40|42942.9|42922.9|42943.4|42923.4|42943.4|42923.4|42942.9|42922.9|0
1639769090000|2021-12-17 19:24:50|42942.9|42922.9|42940.9|42920.9|42942.9|42922.9|42940.9|42920.9|1
1639769100000|2021-12-17 19:25:00|42938.4|42918.4|42935.9|42915.9|42938.4|42918.4|42935.9|42915.9|2
1639769110000|2021-12-17 19:25:10|42938.4|42918.4|42938.4|42918.4|42938.4|42918.4|42935.9|42915.9|0
1639769130000|2021-12-17 19:25:30|42936.4|42916.4|42935.9|42915.9|42936.4|42916.4|42935.9|42915.9|0
1639769140000|2021-12-17 19:25:40|42935.4|42915.4|42938.4|42918.4|42938.4|42918.4|42935.4|42915.4|1
1639769150000|2021-12-17 19:25:50|42940.9|42920.9|42938.4|42918.4|42940.9|42920.9|42938.4|42918.4|1
1639769190000|2021-12-17 19:26:30|42936.4|42916.4|42936.4|42916.4|42936.4|42916.4|42936.4|42916.4|1
1639769210000|2021-12-17 19:26:50|||||||||1
1639769220000|2021-12-17 19:27:00|42938.4|42918.4|42936.4|42916.4|42938.4|42918.4|42933.9|42913.9|1
1639769230000|2021-12-17 19:27:10|42933.9|42913.9|42933.9|42913.9|42936.4|42916.4|42933.9|42913.9|2
1639769240000|2021-12-17 19:27:20|42933.4|42913.4|42923.4|42903.4|42933.9|42913.9|42923.4|42903.4|0
1639769250000|2021-12-17 19:27:30|||||||||1
1639769260000|2021-12-17 19:27:40|42920.9|42900.9|42920.9|42900.9|42923.4|42903.4|42920.9|42900.9|0
1639769270000|2021-12-17 19:27:50|42923.4|42903.4|42923.4|42903.4|42923.4|42903.4|42921.4|42901.4|1
1639769280000|2021-12-17 19:28:00|42925.4|42905.4|42920.9|42900.9|42925.9|42905.9|42920.9|42900.9|1
1639769290000|2021-12-17 19:28:10|42918.9|42898.9|42918.4|42898.4|42920.9|42900.9|42918.4|42898.4|0
1639769300000|2021-12-17 19:28:20|||||||||3
1639769310000|2021-12-17 19:28:30|42920.4|42900.4|42920.9|42900.9|42922.9|42902.9|42918.4|42898.4|2
1639769320000|2021-12-17 19:28:40|42918.9|42898.9|42920.9|42900.9|42920.9|42900.9|42918.4|42898.4|0
1639769330000|2021-12-17 19:28:50|42918.9|42898.9|42920.9|42900.9|42920.9|42900.9|42918.9|42898.9|0
1639769340000|2021-12-17 19:29:00|42918.4|42898.4|42918.4|42898.4|42918.4|42898.4|42918.4|42898.4|0
1639769350000|2021-12-17 19:29:10|42920.9|42900.9|42922.9|42902.9|42922.9|42902.9|42920.4|42900.4|1
1639769360000|2021-12-17 19:29:20|42923.4|42903.4|42923.4|42903.4|42925.9|42905.9|42923.4|42903.4|1
1639769370000|2021-12-17 19:29:30|42925.4|42905.4|42928.4|42908.4|42928.4|42908.4|42923.4|42903.4|0
1639769380000|2021-12-17 19:29:40|42928.9|42908.9|42928.4|42908.4|42928.9|42908.9|42928.4|42908.4|0
1639769390000|2021-12-17 19:29:50|42928.9|42908.9|42928.4|42908.4|42928.9|42908.9|42928.4|42908.4|0
1639769400000|2021-12-17 19:30:00|42927.9|42907.9|42925.9|42905.9|42928.4|42908.4|42925.9|42905.9|1
1639769410000|2021-12-17 19:30:10|42927.9|42907.9|42925.9|42905.9|42928.4|42908.4|42925.9|42905.9|0
1639769420000|2021-12-17 19:30:20|42927.9|42907.9|42926.4|42906.4|42927.9|42907.9|42926.4|42906.4|0
1639769430000|2021-12-17 19:30:30|42925.9|42905.9|42926.4|42906.4|42930.9|42910.9|42925.9|42905.9|3
1639769440000|2021-12-17 19:30:40|42925.9|42905.9|42930.9|42910.9|42930.9|42910.9|42925.9|42905.9|0
1639769450000|2021-12-17 19:30:50|42930.4|42910.4|42928.4|42908.4|42930.4|42910.4|42928.4|42908.4|1
1639769460000|2021-12-17 19:31:00|42930.9|42910.9|42933.4|42913.4|42933.4|42913.4|42930.4|42910.4|1
1639769480000|2021-12-17 19:31:20|42930.9|42910.9|42930.9|42910.9|42930.9|42910.9|42930.4|42910.4|0
1639769490000|2021-12-17 19:31:30|42930.4|42910.4|42930.9|42910.9|42930.9|42910.9|42930.4|42910.4|0
1639769500000|2021-12-17 19:31:40|42933.4|42913.4|42930.9|42910.9|42933.4|42913.4|42930.4|42910.4|1
1639769510000|2021-12-17 19:31:50|42934.8|42914.8|42937.3|42917.3|42937.3|42917.3|42934.8|42914.8|0
1639769520000|2021-12-17 19:32:00|42937.9|42917.9|42935.4|42915.4|42937.9|42917.9|42933.4|42913.4|5
1639769540000|2021-12-17 19:32:20|42930.4|42910.4|42930.4|42910.4|42930.9|42910.9|42930.4|42910.4|0
1639769550000|2021-12-17 19:32:30|42930.9|42910.9|42930.4|42910.4|42930.9|42910.9|42930.4|42910.4|0
1639769570000|2021-12-17 19:32:50|42930.9|42910.9|42930.9|42910.9|42930.9|42910.9|42930.9|42910.9|0
1639769580000|2021-12-17 19:33:00|42933.4|42913.4|42930.9|42910.9|42933.4|42913.4|42930.4|42910.4|0
1639769590000|2021-12-17 19:33:10|42930.4|42910.4|42930.4|42910.4|42930.4|42910.4|42930.4|42910.4|0
1639769600000|2021-12-17 19:33:20|42927.9|42907.9|42927.9|42907.9|42927.9|42907.9|42927.9|42907.9|0
1639769610000|2021-12-17 19:33:30|42930.4|42910.4|42928.4|42908.4|42930.4|42910.4|42925.4|42905.4|3
1639769620000|2021-12-17 19:33:40|42930.9|42910.9|42930.9|42910.9|42930.9|42910.9|42930.9|42910.9|0
1639769630000|2021-12-17 19:33:50|42932.9|42912.9|42932.9|42912.9|42932.9|42912.9|42932.9|42912.9|2
1639769640000|2021-12-17 19:34:00|42934.8|42914.8|42935.9|42915.9|42937.9|42917.9|42930.9|42910.9|5
1639769650000|2021-12-17 19:34:10|42937.9|42917.9|42938.4|42918.4|42938.4|42918.4|42935.9|42915.9|1
1639769660000|2021-12-17 19:34:20|||||||||5
1639769670000|2021-12-17 19:34:30|42937.9|42917.9|42937.9|42917.9|42937.9|42917.9|42937.9|42917.9|2
1639769680000|2021-12-17 19:34:40|||||||||1
1639769690000|2021-12-17 19:34:50|42935.4|42915.4|42935.4|42915.4|42935.4|42915.4|42935.4|42915.4|1
1639769700000|2021-12-17 19:35:00|42933.4|42913.4|42935.4|42915.4|42935.4|42915.4|42933.4|42913.4|2
1639769710000|2021-12-17 19:35:10|42933.4|42913.4|42933.4|42913.4|42933.4|42913.4|42933.4|42913.4|0
1639769720000|2021-12-17 19:35:20|42932.9|42912.9|42933.4|42913.4|42933.4|42913.4|42932.9|42912.9|0
1639769730000|2021-12-17 19:35:30|42932.9|42912.9|42932.9|42912.9|42933.4|42913.4|42932.9|42912.9|0
1639769740000|2021-12-17 19:35:40|42933.4|42913.4|42933.4|42913.4|42933.4|42913.4|42932.9|42912.9|3
1639769760000|2021-12-17 19:36:00|42930.9|42910.9|42935.9|42915.9|42935.9|42915.9|42930.9|42910.9|1
1639769770000|2021-12-17 19:36:10|42937.9|42917.9|42933.4|42913.4|42938.4|42918.4|42933.4|42913.4|0
1639769780000|2021-12-17 19:36:20|42935.4|42915.4|42933.4|42913.4|42935.4|42915.4|42932.9|42912.9|0
1639769790000|2021-12-17 19:36:30|42932.9|42912.9|42933.4|42913.4|42933.4|42913.4|42932.9|42912.9|0
1639769800000|2021-12-17 19:36:40|42932.9|42912.9|42933.4|42913.4|42933.4|42913.4|42932.9|42912.9|0
1639769810000|2021-12-17 19:36:50|42932.9|42912.9|42930.4|42910.4|42932.9|42912.9|42930.4|42910.4|1
1639769820000|2021-12-17 19:37:00|42930.9|42910.9|42930.9|42910.9|42930.9|42910.9|42930.4|42910.4|1
1639769840000|2021-12-17 19:37:20|42930.4|42910.4|42928.4|42908.4|42930.9|42910.9|42928.4|42908.4|0
1639769850000|2021-12-17 19:37:30|||||||||1
1639769860000|2021-12-17 19:37:40|42925.9|42905.9|42925.9|42905.9|42925.9|42905.9|42925.9|42905.9|1
1639769870000|2021-12-17 19:37:50|42923.9|42903.9|42923.9|42903.9|42923.9|42903.9|42923.9|42903.9|0
1639769880000|2021-12-17 19:38:00|42923.4|42903.4|42925.9|42905.9|42925.9|42905.9|42923.4|42903.4|3
1639769890000|2021-12-17 19:38:10|42926.4|42906.4|42926.4|42906.4|42926.4|42906.4|42926.4|42906.4|1
1639769900000|2021-12-17 19:38:20|42928.4|42908.4|42928.4|42908.4|42928.9|42908.9|42928.4|42908.4|2
1639769910000|2021-12-17 19:38:30|42928.9|42908.9|42928.4|42908.4|42928.9|42908.9|42928.4|42908.4|0
1639769920000|2021-12-17 19:38:40|||||||||2
1639769930000|2021-12-17 19:38:50|42926.4|42906.4|42926.4|42906.4|42927.9|42907.9|42925.9|42905.9|0
1639769940000|2021-12-17 19:39:00|42925.9|42905.9|42928.9|42908.9|42928.9|42908.9|42925.9|42905.9|0
1639769950000|2021-12-17 19:39:10|42928.4|42908.4|42928.4|42908.4|42928.9|42908.9|42928.4|42908.4|0
1639769960000|2021-12-17 19:39:20|42928.9|42908.9|42928.4|42908.4|42928.9|42908.9|42928.4|42908.4|0
1639769970000|2021-12-17 19:39:30|42925.9|42905.9|42928.4|42908.4|42928.4|42908.4|42925.9|42905.9|0
1639769980000|2021-12-17 19:39:40|42930.9|42910.9|42930.9|42910.9|42930.9|42910.9|42930.9|42910.9|1
1639770000000|2021-12-17 19:40:00|42930.4|42910.4|42930.9|42910.9|42930.9|42910.9|42930.4|42910.4|1
1639770010000|2021-12-17 19:40:10|42931.4|42911.4|42930.4|42910.4|42933.4|42913.4|42930.4|42910.4|0
1639770020000|2021-12-17 19:40:20|42930.9|42910.9|42933.4|42913.4|42933.4|42913.4|42930.9|42910.9|0
1639770030000|2021-12-17 19:40:30|42935.4|42915.4|42933.4|42913.4|42935.9|42915.9|42933.4|42913.4|1
1639770040000|2021-12-17 19:40:40|42935.4|42915.4|42938.4|42918.4|42938.4|42918.4|42933.4|42913.4|2
1639770060000|2021-12-17 19:41:00|42940.4|42920.4|42940.4|42920.4|42940.4|42920.4|42940.4|42920.4|1
1639770070000|2021-12-17 19:41:10|42938.4|42918.4|42938.4|42918.4|42938.4|42918.4|42938.4|42918.4|0
1639770090000|2021-12-17 19:41:30|42940.9|42920.9|42940.9|42920.9|42940.9|42920.9|42940.4|42920.4|1
1639770120000|2021-12-17 19:42:00|42943.4|42923.4|42943.4|42923.4|42943.4|42923.4|42943.4|42923.4|5
1639770130000|2021-12-17 19:42:10|42945.4|42925.4|42943.4|42923.4|42945.4|42925.4|42943.4|42923.4|1
1639770150000|2021-12-17 19:42:30|||||||||1
1639770170000|2021-12-17 19:42:50|42945.9|42925.9|42948.4|42928.4|42948.4|42928.4|42945.9|42925.9|0
1639770180000|2021-12-17 19:43:00|42945.9|42925.9|42943.4|42923.4|42945.9|42925.9|42943.4|42923.4|2
1639770200000|2021-12-17 19:43:20|42945.9|42925.9|42945.9|42925.9|42945.9|42925.9|42945.9|42925.9|1
1639770220000|2021-12-17 19:43:40|42947.9|42927.9|42945.9|42925.9|42948.4|42928.4|42945.9|42925.9|0
1639770240000|2021-12-17 19:44:00|42943.9|42923.9|42943.9|42923.9|42945.9|42925.9|42943.9|42923.9|1
1639770250000|2021-12-17 19:44:10|42943.4|42923.4|42942.9|42922.9|42943.4|42923.4|42942.9|42922.9|4
1639770260000|2021-12-17 19:44:20|42938.4|42918.4|42938.4|42918.4|42938.4|42918.4|42938.4|42918.4|2
1639770280000|2021-12-17 19:44:40|42935.9|42915.9|42935.9|42915.9|42935.9|42915.9|42935.9|42915.9|3
1639770290000|2021-12-17 19:44:50|42937.9|42917.9|42940.9|42920.9|42940.9|42920.9|42937.9|42917.9|0
1639770310000|2021-12-17 19:45:10|42938.4|42918.4|42940.9|42920.9|42940.9|42920.9|42938.4|42918.4|2
1639770320000|2021-12-17 19:45:20|42938.9|42918.9|42943.4|42923.4|42943.4|42923.4|42938.4|42918.4|3
1639770330000|2021-12-17 19:45:30|42943.9|42923.9|42943.4|42923.4|42945.9|42925.9|42943.4|42923.4|0
1639770340000|2021-12-17 19:45:40|42945.9|42925.9|42945.9|42925.9|42945.9|42925.9|42945.9|42925.9|1
1639770350000|2021-12-17 19:45:50|42948.4|42928.4|42945.9|42925.9|42948.4|42928.4|42945.9|42925.9|0
1639770360000|2021-12-17 19:46:00|42947.9|42927.9|42946.4|42926.4|42948.4|42928.4|42946.4|42926.4|1
1639770370000|2021-12-17 19:46:10|42948.4|42928.4|42945.9|42925.9|42948.4|42928.4|42945.9|42925.9|1
1639770380000|2021-12-17 19:46:20|42948.4|42928.4|42945.9|42925.9|42948.4|42928.4|42945.9|42925.9|1
1639770400000|2021-12-17 19:46:40|42948.4|42928.4|42948.4|42928.4|42948.4|42928.4|42948.4|42928.4|0
1639770410000|2021-12-17 19:46:50|42950.4|42930.4|42950.9|42930.9|42950.9|42930.9|42948.9|42928.9|0
1639770420000|2021-12-17 19:47:00|42948.4|42928.4|42950.4|42930.4|42950.9|42930.9|42948.4|42928.4|6
1639770430000|2021-12-17 19:47:10|42948.9|42928.9|42950.9|42930.9|42950.9|42930.9|42948.4|42928.4|3
1639770440000|2021-12-17 19:47:20|42952.9|42932.9|42953.4|42933.4|42953.4|42933.4|42950.9|42930.9|0
1639770450000|2021-12-17 19:47:30|42950.9|42930.9|42950.9|42930.9|42950.9|42930.9|42950.9|42930.9|0
1639770460000|2021-12-17 19:47:40|42948.9|42928.9|42948.4|42928.4|42948.9|42928.9|42948.4|42928.4|1
1639770470000|2021-12-17 19:47:50|||||||||1
1639770490000|2021-12-17 19:48:10|42950.9|42930.9|42950.9|42930.9|42950.9|42930.9|42950.9|42930.9|2
1639770510000|2021-12-17 19:48:30|42952.9|42932.9|42950.9|42930.9|42953.4|42933.4|42950.9|42930.9|0
1639770530000|2021-12-17 19:48:50|42948.9|42928.9|42948.4|42928.4|42950.9|42930.9|42948.4|42928.4|1
1639770540000|2021-12-17 19:49:00|42950.9|42930.9|42950.9|42930.9|42950.9|42930.9|42950.9|42930.9|1
1639770550000|2021-12-17 19:49:10|42948.9|42928.9|42948.4|42928.4|42948.9|42928.9|42948.4|42928.4|0
1639770570000|2021-12-17 19:49:30|||||||||3
1639770600000|2021-12-17 19:50:00|42945.9|42925.9|42943.4|42923.4|42948.4|42928.4|42943.4|42923.4|3
1639770610000|2021-12-17 19:50:10|42941.4|42921.4|42943.4|42923.4|42943.4|42923.4|42940.9|42920.9|0
1639770620000|2021-12-17 19:50:20|42941.4|42921.4|42938.4|42918.4|42941.4|42921.4|42935.9|42915.9|1
1639770630000|2021-12-17 19:50:30|42937.9|42917.9|42933.4|42913.4|42937.9|42917.9|42933.4|42913.4|6
1639770640000|2021-12-17 19:50:40|42930.9|42910.9|42933.4|42913.4|42933.4|42913.4|42930.9|42910.9|0
1639770660000|2021-12-17 19:51:00|42935.9|42915.9|42935.9|42915.9|42935.9|42915.9|42935.9|42915.9|0
1639770670000|2021-12-17 19:51:10|42937.9|42917.9|42938.4|42918.4|42938.4|42918.4|42937.9|42917.9|0
1639770700000|2021-12-17 19:51:40|||||||||3
1639770710000|2021-12-17 19:51:50|42935.4|42915.4|42935.4|42915.4|42935.4|42915.4|42935.4|42915.4|1
1639770720000|2021-12-17 19:52:00|42934.8|42914.8|42935.4|42915.4|42935.4|42915.4|42934.8|42914.8|0
1639770730000|2021-12-17 19:52:10|42933.4|42913.4|42933.4|42913.4|42933.4|42913.4|42933.4|42913.4|1
1639770740000|2021-12-17 19:52:20|42932.9|42912.9|42933.4|42913.4|42933.4|42913.4|42932.9|42912.9|0
1639770790000|2021-12-17 19:53:10|42928.4|42908.4|42925.9|42905.9|42928.4|42908.4|42925.9|42905.9|1
1639770800000|2021-12-17 19:53:20|42923.4|42903.4|42923.4|42903.4|42925.4|42905.4|42923.4|42903.4|0
1639770810000|2021-12-17 19:53:30|42921.4|42901.4|42920.9|42900.9|42921.4|42901.4|42918.4|42898.4|0
1639770820000|2021-12-17 19:53:40|42918.9|42898.9|42918.4|42898.4|42918.9|42898.9|42918.4|42898.4|0
1639770840000|2021-12-17 19:54:00|42916.4|42896.4|42905.9|42885.9|42916.4|42896.4|42905.9|42885.9|18
1639770850000|2021-12-17 19:54:10|42907.9|42887.9|42908.4|42888.4|42908.4|42888.4|42905.9|42885.9|1
1639770860000|2021-12-17 19:54:20|42905.9|42885.9|42905.9|42885.9|42908.4|42888.4|42905.9|42885.9|0
1639770870000|2021-12-17 19:54:30|42910.9|42890.9|42910.9|42890.9|42910.9|42890.9|42910.9|42890.9|10
1639770880000|2021-12-17 19:54:40|42912.9|42892.9|42921.4|42901.4|42921.4|42901.4|42912.9|42892.9|7
1639770890000|2021-12-17 19:54:50|42923.9|42903.9|42926.9|42906.9|42926.9|42906.9|42923.9|42903.9|6
1639770900000|2021-12-17 19:55:00|42923.9|42903.9|42921.9|42901.9|42923.9|42903.9|42921.9|42901.9|4
1639770910000|2021-12-17 19:55:10|42913.9|42893.9|42913.4|42893.4|42913.9|42893.9|42912.9|42892.9|6
1639770920000|2021-12-17 19:55:20|42915.4|42895.4|42918.9|42898.9|42918.9|42898.9|42913.9|42893.9|2
1639770930000|2021-12-17 19:55:30|42916.4|42896.4|42921.4|42901.4|42921.4|42901.4|42916.4|42896.4|0
1639770940000|2021-12-17 19:55:40|42919.4|42899.4|42918.9|42898.9|42919.4|42899.4|42918.9|42898.9|5
1639770960000|2021-12-17 19:56:00|42921.4|42901.4|42921.4|42901.4|42921.4|42901.4|42921.4|42901.4|0
1639770970000|2021-12-17 19:56:10|42923.4|42903.4|42923.9|42903.9|42923.9|42903.9|42921.9|42901.9|0
1639770980000|2021-12-17 19:56:20|42924.4|42904.4|42924.4|42904.4|42924.4|42904.4|42924.4|42904.4|0
1639770990000|2021-12-17 19:56:30|42926.4|42906.4|42924.4|42904.4|42926.4|42906.4|42924.4|42904.4|1
1639771000000|2021-12-17 19:56:40|42926.4|42906.4|42924.4|42904.4|42926.4|42906.4|42924.4|42904.4|0
1639771020000|2021-12-17 19:57:00|42923.9|42903.9|42924.4|42904.4|42924.4|42904.4|42923.9|42903.9|0
1639771070000|2021-12-17 19:57:50|42926.9|42906.9|42928.9|42908.9|42928.9|42908.9|42926.9|42906.9|1
1639771080000|2021-12-17 19:58:00|42926.9|42906.9|42926.9|42906.9|42926.9|42906.9|42926.9|42906.9|2
1639771090000|2021-12-17 19:58:10|42924.9|42904.9|42924.4|42904.4|42926.9|42906.9|42924.4|42904.4|0
1639771100000|2021-12-17 19:58:20|42926.9|42906.9|42924.4|42904.4|42926.9|42906.9|42924.4|42904.4|0
1639771110000|2021-12-17 19:58:30|42923.9|42903.9|42923.9|42903.9|42923.9|42903.9|42923.9|42903.9|2
1639771120000|2021-12-17 19:58:40|42921.9|42901.9|42921.4|42901.4|42921.9|42901.9|42919.4|42899.4|1
1639771130000|2021-12-17 19:58:50|42919.4|42899.4|42918.9|42898.9|42919.4|42899.4|42918.9|42898.9|0
1639771140000|2021-12-17 19:59:00|42921.4|42901.4|42921.9|42901.9|42921.9|42901.9|42921.4|42901.4|0
1639771150000|2021-12-17 19:59:10|42923.9|42903.9|42923.9|42903.9|42923.9|42903.9|42923.9|42903.9|0
1639771160000|2021-12-17 19:59:20|42921.9|42901.9|42921.4|42901.4|42923.9|42903.9|42919.4|42899.4|0
1639771170000|2021-12-17 19:59:30|42923.4|42903.4|42923.9|42903.9|42923.9|42903.9|42921.9|42901.9|0
1639771180000|2021-12-17 19:59:40|42921.9|42901.9|42923.9|42903.9|42923.9|42903.9|42921.9|42901.9|0
1639771190000|2021-12-17 19:59:50|42921.9|42901.9|42921.9|42901.9|42921.9|42901.9|42919.4|42899.4|2
1639771200000|2021-12-17 20:00:00|42919.4|42899.4|42919.4|42899.4|42921.4|42901.4|42919.4|42899.4|2
1639771230000|2021-12-17 20:00:30|42923.9|42903.9|42923.9|42903.9|42923.9|42903.9|42923.9|42903.9|3
1639771240000|2021-12-17 20:00:40|42925.9|42905.9|42923.9|42903.9|42925.9|42905.9|42923.9|42903.9|1
1639771250000|2021-12-17 20:00:50|42925.9|42905.9|42923.9|42903.9|42925.9|42905.9|42923.9|42903.9|0
1639771260000|2021-12-17 20:01:00|42925.9|42905.9|42928.4|42908.4|42928.4|42908.4|42925.9|42905.9|2
1639771270000|2021-12-17 20:01:10|42931.4|42911.4|42936.4|42916.4|42936.4|42916.4|42931.4|42911.4|7
1639771290000|2021-12-17 20:01:30|||||||||1
1639771300000|2021-12-17 20:01:40|42936.9|42916.9|42941.4|42921.4|42941.4|42921.4|42936.9|42916.9|1
1639771320000|2021-12-17 20:02:00|42938.9|42918.9|42938.9|42918.9|42941.4|42921.4|42938.9|42918.9|1
1639771340000|2021-12-17 20:02:20|42936.9|42916.9|42936.9|42916.9|42936.9|42916.9|42936.9|42916.9|0
1639771350000|2021-12-17 20:02:30|42938.9|42918.9|42936.9|42916.9|42938.9|42918.9|42936.9|42916.9|1
1639771360000|2021-12-17 20:02:40|42938.9|42918.9|42940.9|42920.9|42940.9|42920.9|42938.9|42918.9|3
1639771370000|2021-12-17 20:02:50|42941.4|42921.4|42939.4|42919.4|42941.9|42921.9|42939.4|42919.4|1
1639771390000|2021-12-17 20:03:10|42941.4|42921.4|42939.4|42919.4|42941.9|42921.9|42939.4|42919.4|0
1639771400000|2021-12-17 20:03:20|||||||||1
1639771410000|2021-12-17 20:03:30|||||||||4
1639771420000|2021-12-17 20:03:40|42941.9|42921.9|42939.4|42919.4|42941.9|42921.9|42939.4|42919.4|0
1639771430000|2021-12-17 20:03:50|42936.9|42916.9|42936.9|42916.9|42936.9|42916.9|42936.9|42916.9|2
1639771440000|2021-12-17 20:04:00|42938.9|42918.9|42936.9|42916.9|42939.4|42919.4|42936.9|42916.9|1
1639771450000|2021-12-17 20:04:10|42934.4|42914.4|42932.4|42912.4|42934.4|42914.4|42932.4|42912.4|2
1639771460000|2021-12-17 20:04:20|42930.5|42910.5|42921.4|42901.4|42930.5|42910.5|42921.4|42901.4|1
1639771480000|2021-12-17 20:04:40|42918.9|42898.9|42918.9|42898.9|42918.9|42898.9|42918.9|42898.9|3
1639771500000|2021-12-17 20:05:00|42921.4|42901.4|42921.4|42901.4|42921.4|42901.4|42921.4|42901.4|2
1639771520000|2021-12-17 20:05:20|42923.4|42903.4|42925.9|42905.9|42925.9|42905.9|42923.4|42903.4|2
1639771540000|2021-12-17 20:05:40|||||||||1
1639771580000|2021-12-17 20:06:20|42927.8|42907.8|42925.9|42905.9|42927.8|42907.8|42925.9|42905.9|1
1639771590000|2021-12-17 20:06:30|42927.8|42907.8|42927.8|42907.8|42930.3|42910.3|42925.9|42905.9|2
1639771620000|2021-12-17 20:07:00|42925.9|42905.9|42936.4|42916.4|42938.4|42918.4|42925.9|42905.9|3
1639771630000|2021-12-17 20:07:10|42938.4|42918.4|42936.4|42916.4|42938.4|42918.4|42936.4|42916.4|1
1639771640000|2021-12-17 20:07:20|42934.4|42914.4|42936.9|42916.9|42936.9|42916.9|42934.4|42914.4|0
1639771650000|2021-12-17 20:07:30|42938.9|42918.9|42936.9|42916.9|42938.9|42918.9|42934.4|42914.4|2
1639771660000|2021-12-17 20:07:40|42938.9|42918.9|42938.9|42918.9|42938.9|42918.9|42938.9|42918.9|0
1639771670000|2021-12-17 20:07:50|42941.4|42921.4|42941.4|42921.4|42941.4|42921.4|42940.9|42920.9|0
1639771680000|2021-12-17 20:08:00|42936.9|42916.9|42934.4|42914.4|42936.9|42916.9|42934.4|42914.4|2
1639771690000|2021-12-17 20:08:10|42932.4|42912.4|42932.4|42912.4|42932.4|42912.4|42932.4|42912.4|0
1639771700000|2021-12-17 20:08:20|42934.4|42914.4|42936.9|42916.9|42936.9|42916.9|42934.4|42914.4|0
1639771710000|2021-12-17 20:08:30|42934.9|42914.9|42934.4|42914.4|42934.9|42914.9|42934.4|42914.4|0
1639771720000|2021-12-17 20:08:40|||||||||1
1639771740000|2021-12-17 20:09:00|42936.4|42916.4|42933.4|42913.4|42936.9|42916.9|42933.4|42913.4|3
1639771750000|2021-12-17 20:09:10|42931.4|42911.4|42928.4|42908.4|42931.4|42911.4|42927.8|42907.8|4
1639771760000|2021-12-17 20:09:20|42925.9|42905.9|42930.9|42910.9|42930.9|42910.9|42925.9|42905.9|5
1639771790000|2021-12-17 20:09:50|42927.8|42907.8|42925.3|42905.3|42927.8|42907.8|42925.3|42905.3|3
1639771800000|2021-12-17 20:10:00|42927.8|42907.8|42928.9|42908.9|42928.9|42908.9|42925.3|42905.3|4
1639771810000|2021-12-17 20:10:10|42928.4|42908.4|42933.4|42913.4|42933.4|42913.4|42928.4|42908.4|0
1639771820000|2021-12-17 20:10:20|42931.4|42911.4|42930.9|42910.9|42931.4|42911.4|42930.9|42910.9|0
1639771830000|2021-12-17 20:10:30|42935.3|42915.3|42930.9|42910.9|42935.3|42915.3|42930.3|42910.3|0
1639771840000|2021-12-17 20:10:40|42932.8|42912.8|42934.8|42914.8|42934.8|42914.8|42932.8|42912.8|0
1639771850000|2021-12-17 20:10:50|42932.8|42912.8|42930.3|42910.3|42932.8|42912.8|42930.3|42910.3|5
1639771860000|2021-12-17 20:11:00|42932.3|42912.3|42932.3|42912.3|42932.3|42912.3|42932.3|42912.3|0
1639771870000|2021-12-17 20:11:10|42930.3|42910.3|42930.3|42910.3|42930.3|42910.3|42930.3|42910.3|1
1639771880000|2021-12-17 20:11:20|42929.8|42909.8|42929.8|42909.8|42929.8|42909.8|42929.8|42909.8|0
1639771890000|2021-12-17 20:11:30|42927.8|42907.8|42925.3|42905.3|42927.8|42907.8|42925.3|42905.3|0
1639771900000|2021-12-17 20:11:40|42927.3|42907.3|42929.8|42909.8|42929.8|42909.8|42927.3|42907.3|0
1639771910000|2021-12-17 20:11:50|42927.3|42907.3|42929.8|42909.8|42929.8|42909.8|42927.3|42907.3|0
1639771920000|2021-12-17 20:12:00|42925.3|42905.3|42925.3|42905.3|42925.3|42905.3|42925.3|42905.3|0
1639771930000|2021-12-17 20:12:10|42925.9|42905.9|42925.3|42905.3|42925.9|42905.9|42925.3|42905.3|1
1639771940000|2021-12-17 20:12:20|42923.4|42903.4|42918.4|42898.4|42923.4|42903.4|42917.8|42897.8|5
1639771970000|2021-12-17 20:12:50|42917.8|42897.8|42918.4|42898.4|42918.4|42898.4|42917.8|42897.8|1
1639771980000|2021-12-17 20:13:00|42917.8|42897.8|42917.8|42897.8|42917.8|42897.8|42917.8|42897.8|0
1639772000000|2021-12-17 20:13:20|42918.4|42898.4|42918.4|42898.4|42918.4|42898.4|42918.4|42898.4|1
1639772020000|2021-12-17 20:13:40|42915.9|42895.9|42918.4|42898.4|42918.4|42898.4|42915.9|42895.9|0
1639772030000|2021-12-17 20:13:50|42916.4|42896.4|42918.4|42898.4|42918.4|42898.4|42915.9|42895.9|0
1639772040000|2021-12-17 20:14:00|42916.4|42896.4|42916.4|42896.4|42916.4|42896.4|42916.4|42896.4|0
1639772060000|2021-12-17 20:14:20|42913.9|42893.9|42916.4|42896.4|42916.4|42896.4|42913.9|42893.9|1
1639772070000|2021-12-17 20:14:30|42914.4|42894.4|42913.9|42893.9|42914.4|42894.4|42913.9|42893.9|0
1639772080000|2021-12-17 20:14:40|42916.4|42896.4|42913.9|42893.9|42916.4|42896.4|42913.9|42893.9|0
1639772090000|2021-12-17 20:14:50|42916.4|42896.4|42916.4|42896.4|42916.4|42896.4|42916.4|42896.4|0
1639772100000|2021-12-17 20:15:00|42914.4|42894.4|42912.8|42892.8|42914.4|42894.4|42912.8|42892.8|2
1639772110000|2021-12-17 20:15:10|42910.3|42890.3|42910.9|42890.9|42913.4|42893.4|42910.3|42890.3|1
1639772120000|2021-12-17 20:15:20|42912.8|42892.8|42910.3|42890.3|42912.8|42892.8|42910.3|42890.3|0
1639772130000|2021-12-17 20:15:30|42914.8|42894.8|42915.3|42895.3|42915.3|42895.3|42912.8|42892.8|0
1639772140000|2021-12-17 20:15:40|42912.8|42892.8|42912.8|42892.8|42912.8|42892.8|42912.8|42892.8|0
1639772150000|2021-12-17 20:15:50|42915.3|42895.3|42915.3|42895.3|42915.3|42895.3|42914.8|42894.8|1
1639772160000|2021-12-17 20:16:00|42917.3|42897.3|42917.8|42897.8|42920.3|42900.3|42917.3|42897.3|0
1639772170000|2021-12-17 20:16:10|42917.3|42897.3|42917.3|42897.3|42917.3|42897.3|42917.3|42897.3|0
1639772180000|2021-12-17 20:16:20|42915.3|42895.3|42914.8|42894.8|42915.3|42895.3|42914.8|42894.8|0
1639772190000|2021-12-17 20:16:30|42912.8|42892.8|42910.3|42890.3|42912.8|42892.8|42910.3|42890.3|0
1639772200000|2021-12-17 20:16:40|42912.3|42892.3|42910.3|42890.3|42912.3|42892.3|42910.3|42890.3|0
1639772210000|2021-12-17 20:16:50|42912.3|42892.3|42910.3|42890.3|42912.3|42892.3|42910.3|42890.3|0
1639772230000|2021-12-17 20:17:10|42908.4|42888.4|42903.4|42883.4|42912.8|42892.8|42903.4|42883.4|7
1639772240000|2021-12-17 20:17:20|||||||||1
1639772250000|2021-12-17 20:17:30|42901.4|42881.4|42892.8|42872.8|42901.4|42881.4|42892.3|42872.3|8
1639772260000|2021-12-17 20:17:40|42892.3|42872.3|42887.3|42867.3|42892.3|42872.3|42887.3|42867.3|1
1639772270000|2021-12-17 20:17:50|42885.3|42865.3|42885.3|42865.3|42887.8|42867.8|42885.3|42865.3|2
1639772280000|2021-12-17 20:18:00|42887.8|42867.8|42885.3|42865.3|42887.8|42867.8|42885.3|42865.3|21
1639772290000|2021-12-17 20:18:10|42885.9|42865.9|42883.4|42863.4|42885.9|42865.9|42883.4|42863.4|42
1639772300000|2021-12-17 20:18:20|42885.3|42865.3|42885.3|42865.3|42885.3|42865.3|42885.3|42865.3|4
1639772320000|2021-12-17 20:18:40|42885.9|42865.9|42887.8|42867.8|42889.8|42869.8|42885.9|42865.9|1
1639772330000|2021-12-17 20:18:50|42888.9|42868.9|42887.8|42867.8|42888.9|42868.9|42887.8|42867.8|7
1639772340000|2021-12-17 20:19:00|42887.3|42867.3|42887.8|42867.8|42887.8|42867.8|42887.3|42867.3|1
1639772350000|2021-12-17 20:19:10|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|1
1639772360000|2021-12-17 20:19:20|42890.9|42870.9|42890.9|42870.9|42890.9|42870.9|42890.9|42870.9|0
1639772370000|2021-12-17 20:19:30|42894.8|42874.8|42900.3|42880.3|42900.3|42880.3|42894.8|42874.8|7
1639772380000|2021-12-17 20:19:40|42898.4|42878.4|42900.3|42880.3|42902.8|42882.8|42896.4|42876.4|0
1639772390000|2021-12-17 20:19:50|42899.8|42879.8|42900.3|42880.3|42900.3|42880.3|42897.8|42877.8|0
1639772400000|2021-12-17 20:20:00|42902.3|42882.3|42902.3|42882.3|42904.8|42884.8|42902.3|42882.3|0
1639772410000|2021-12-17 20:20:10|42902.8|42882.8|42903.4|42883.4|42904.8|42884.8|42902.8|42882.8|0
1639772420000|2021-12-17 20:20:20|42905.3|42885.3|42905.3|42885.3|42905.3|42885.3|42900.9|42880.9|1
1639772430000|2021-12-17 20:20:30|42907.3|42887.3|42907.8|42887.8|42907.8|42887.8|42905.3|42885.3|0
1639772440000|2021-12-17 20:20:40|42910.3|42890.3|42915.3|42895.3|42915.3|42895.3|42910.3|42890.3|1
1639772450000|2021-12-17 20:20:50|42914.8|42894.8|42914.8|42894.8|42915.3|42895.3|42914.8|42894.8|0
1639772460000|2021-12-17 20:21:00|42915.3|42895.3|42918.4|42898.4|42920.3|42900.3|42915.3|42895.3|0
1639772470000|2021-12-17 20:21:10|42920.3|42900.3|42918.4|42898.4|42920.3|42900.3|42915.3|42895.3|0
1639772480000|2021-12-17 20:21:20|42915.9|42895.9|42915.3|42895.3|42917.3|42897.3|42915.3|42895.3|0
1639772490000|2021-12-17 20:21:30|42913.4|42893.4|42917.8|42897.8|42917.8|42897.8|42912.8|42892.8|0
1639772500000|2021-12-17 20:21:40|42919.8|42899.8|42919.8|42899.8|42922.3|42902.3|42919.8|42899.8|0
1639772520000|2021-12-17 20:22:00|42921.8|42901.8|42920.3|42900.3|42922.3|42902.3|42920.3|42900.3|0
1639772530000|2021-12-17 20:22:10|42919.8|42899.8|42919.8|42899.8|42919.8|42899.8|42919.8|42899.8|0
1639772540000|2021-12-17 20:22:20|42919.3|42899.3|42919.3|42899.3|42919.3|42899.3|42919.3|42899.3|1
1639772550000|2021-12-17 20:22:30|42919.8|42899.8|42919.8|42899.8|42919.8|42899.8|42919.3|42899.3|0
1639772560000|2021-12-17 20:22:40|42919.3|42899.3|42914.8|42894.8|42919.3|42899.3|42914.8|42894.8|0
1639772570000|2021-12-17 20:22:50|42915.3|42895.3|42915.3|42895.3|42915.3|42895.3|42915.3|42895.3|8
1639772580000|2021-12-17 20:23:00|42917.3|42897.3|42925.3|42905.3|42925.3|42905.3|42917.3|42897.3|0
1639772600000|2021-12-17 20:23:20|42927.3|42907.3|42927.8|42907.8|42927.8|42907.8|42927.3|42907.3|0
1639772610000|2021-12-17 20:23:30|||||||||1
1639772620000|2021-12-17 20:23:40|42928.4|42908.4|42927.8|42907.8|42929.8|42909.8|42927.8|42907.8|0
1639772640000|2021-12-17 20:24:00|42925.3|42905.3|42922.8|42902.8|42925.3|42905.3|42922.8|42902.8|1
1639772650000|2021-12-17 20:24:10|42925.3|42905.3|42922.8|42902.8|42925.3|42905.3|42922.8|42902.8|0
1639772680000|2021-12-17 20:24:40|42920.3|42900.3|42920.3|42900.3|42922.8|42902.8|42917.8|42897.8|2
1639772690000|2021-12-17 20:24:50|42920.9|42900.9|42920.3|42900.3|42922.8|42902.8|42920.3|42900.3|0
1639772700000|2021-12-17 20:25:00|42917.8|42897.8|42917.8|42897.8|42917.8|42897.8|42917.8|42897.8|1
1639772710000|2021-12-17 20:25:10|42915.3|42895.3|42912.8|42892.8|42915.3|42895.3|42912.8|42892.8|0
1639772730000|2021-12-17 20:25:30|42910.9|42890.9|42910.9|42890.9|42910.9|42890.9|42910.9|42890.9|1
1639772740000|2021-12-17 20:25:40|42912.8|42892.8|42912.8|42892.8|42912.8|42892.8|42910.9|42890.9|1
1639772750000|2021-12-17 20:25:50|42910.9|42890.9|42912.8|42892.8|42912.8|42892.8|42910.3|42890.3|0
1639772760000|2021-12-17 20:26:00|42910.9|42890.9|42912.8|42892.8|42912.8|42892.8|42907.8|42887.8|0
1639772780000|2021-12-17 20:26:20|42912.3|42892.3|42910.3|42890.3|42912.3|42892.3|42910.3|42890.3|2
1639772790000|2021-12-17 20:26:30|42907.8|42887.8|42907.8|42887.8|42907.8|42887.8|42907.8|42887.8|0
1639772800000|2021-12-17 20:26:40|42910.3|42890.3|42907.8|42887.8|42910.3|42890.3|42907.8|42887.8|0
1639772810000|2021-12-17 20:26:50|||||||||1
1639772820000|2021-12-17 20:27:00|42909.8|42889.8|42912.8|42892.8|42912.8|42892.8|42909.8|42889.8|8
1639772830000|2021-12-17 20:27:10|42913.4|42893.4|42903.9|42883.9|42913.4|42893.4|42903.9|42883.9|1
1639772840000|2021-12-17 20:27:20|42903.4|42883.4|42902.8|42882.8|42903.4|42883.4|42902.8|42882.8|1
1639772850000|2021-12-17 20:27:30|42905.3|42885.3|42905.3|42885.3|42905.3|42885.3|42905.3|42885.3|1
1639772870000|2021-12-17 20:27:50|42902.8|42882.8|42902.8|42882.8|42902.8|42882.8|42902.8|42882.8|0
1639772880000|2021-12-17 20:28:00|42904.8|42884.8|42902.8|42882.8|42905.3|42885.3|42902.8|42882.8|0
1639772890000|2021-12-17 20:28:10|42902.3|42882.3|42905.3|42885.3|42905.3|42885.3|42902.3|42882.3|0
1639772900000|2021-12-17 20:28:20|42907.8|42887.8|42907.8|42887.8|42907.8|42887.8|42905.9|42885.9|0
1639772910000|2021-12-17 20:28:30|42909.8|42889.8|42905.3|42885.3|42909.8|42889.8|42905.3|42885.3|1
1639772920000|2021-12-17 20:28:40|42910.3|42890.3|42910.3|42890.3|42910.3|42890.3|42910.3|42890.3|1
1639772930000|2021-12-17 20:28:50|42907.8|42887.8|42905.3|42885.3|42907.8|42887.8|42905.3|42885.3|1
1639772940000|2021-12-17 20:29:00|42907.8|42887.8|42905.3|42885.3|42907.8|42887.8|42905.3|42885.3|0
1639772950000|2021-12-17 20:29:10|42907.8|42887.8|42907.3|42887.3|42907.8|42887.8|42905.3|42885.3|0
1639772960000|2021-12-17 20:29:20|42907.8|42887.8|42910.3|42890.3|42910.3|42890.3|42907.8|42887.8|1
1639772980000|2021-12-17 20:29:40|42912.8|42892.8|42910.3|42890.3|42912.8|42892.8|42910.3|42890.3|0
1639772990000|2021-12-17 20:29:50|42910.9|42890.9|42910.9|42890.9|42912.8|42892.8|42910.3|42890.3|0
1639773000000|2021-12-17 20:30:00|42910.3|42890.3|42915.3|42895.3|42915.3|42895.3|42910.3|42890.3|1
1639773010000|2021-12-17 20:30:10|42914.8|42894.8|42910.3|42890.3|42915.3|42895.3|42910.3|42890.3|0
1639773020000|2021-12-17 20:30:20|42907.8|42887.8|42907.8|42887.8|42907.8|42887.8|42907.8|42887.8|5
1639773030000|2021-12-17 20:30:30|42904.8|42884.8|42897.3|42877.3|42904.8|42884.8|42895.9|42875.9|9
1639773040000|2021-12-17 20:30:40|42897.8|42877.8|42895.3|42875.3|42897.8|42877.8|42892.8|42872.8|3
1639773060000|2021-12-17 20:31:00|42895.9|42875.9|42897.8|42877.8|42900.3|42880.3|42895.9|42875.9|3
1639773070000|2021-12-17 20:31:10|42895.3|42875.3|42892.8|42872.8|42897.8|42877.8|42892.8|42872.8|0
1639773090000|2021-12-17 20:31:30|42892.3|42872.3|42892.8|42872.8|42892.8|42872.8|42892.3|42872.3|1
1639773100000|2021-12-17 20:31:40|42894.8|42874.8|42890.3|42870.3|42894.8|42874.8|42890.3|42870.3|0
1639773110000|2021-12-17 20:31:50|42889.8|42869.8|42887.8|42867.8|42889.8|42869.8|42887.8|42867.8|0
1639773120000|2021-12-17 20:32:00|42889.8|42869.8|42885.3|42865.3|42890.3|42870.3|42883.4|42863.4|5
1639773130000|2021-12-17 20:32:10|42887.3|42867.3|42887.8|42867.8|42887.8|42867.8|42885.3|42865.3|0
1639773140000|2021-12-17 20:32:20|42885.9|42865.9|42887.8|42867.8|42887.8|42867.8|42885.9|42865.9|2
1639773150000|2021-12-17 20:32:30|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|0
1639773160000|2021-12-17 20:32:40|42885.3|42865.3|42880.3|42860.3|42885.3|42865.3|42880.3|42860.3|5
1639773170000|2021-12-17 20:32:50|42878.4|42858.4|42880.3|42860.3|42880.3|42860.3|42877.8|42857.8|1
1639773180000|2021-12-17 20:33:00|42875.9|42855.9|42880.3|42860.3|42882.3|42862.3|42875.9|42855.9|5
1639773190000|2021-12-17 20:33:10|42878.4|42858.4|42872.8|42852.8|42878.4|42858.4|42870.3|42850.3|1
1639773200000|2021-12-17 20:33:20|42870.3|42850.3|42875.3|42855.3|42875.3|42855.3|42870.3|42850.3|1
1639773210000|2021-12-17 20:33:30|42873.4|42853.4|42869.8|42849.8|42873.4|42853.4|42869.8|42849.8|3
1639773220000|2021-12-17 20:33:40|42870.3|42850.3|42870.9|42850.9|42872.8|42852.8|42870.3|42850.3|0
1639773230000|2021-12-17 20:33:50|42868.9|42848.9|42868.4|42848.4|42868.9|42848.9|42865.3|42845.3|5
1639773240000|2021-12-17 20:34:00|42865.9|42845.9|42858.9|42838.9|42865.9|42845.9|42858.9|42838.9|6
1639773250000|2021-12-17 20:34:10|42858.4|42838.4|42856.4|42836.4|42858.4|42838.4|42853.9|42833.9|3
1639773270000|2021-12-17 20:34:30|42858.9|42838.9|42873.9|42853.9|42873.9|42853.9|42858.9|42838.9|3
1639773280000|2021-12-17 20:34:40|42876.4|42856.4|42881.4|42861.4|42883.9|42863.9|42876.4|42856.4|0
1639773300000|2021-12-17 20:35:00|42880.9|42860.9|42880.9|42860.9|42880.9|42860.9|42878.9|42858.9|2
1639773310000|2021-12-17 20:35:10|42878.9|42858.9|42878.9|42858.9|42878.9|42858.9|42878.9|42858.9|0
1639773320000|2021-12-17 20:35:20|42876.9|42856.9|42876.4|42856.4|42876.9|42856.9|42874.4|42854.4|1
1639773330000|2021-12-17 20:35:30|42875.9|42855.9|42865.9|42845.9|42875.9|42855.9|42863.4|42843.4|19
1639773340000|2021-12-17 20:35:40|||||||||2
1639773360000|2021-12-17 20:36:00|42866.4|42846.4|42870.9|42850.9|42871.4|42851.4|42866.4|42846.4|8
1639773370000|2021-12-17 20:36:10|42868.9|42848.9|42868.9|42848.9|42868.9|42848.9|42868.9|42848.9|0
1639773380000|2021-12-17 20:36:20|42871.4|42851.4|42873.4|42853.4|42873.4|42853.4|42868.9|42848.9|1
1639773390000|2021-12-17 20:36:30|42873.9|42853.9|42873.9|42853.9|42873.9|42853.9|42871.4|42851.4|6
1639773410000|2021-12-17 20:36:50|42873.4|42853.4|42876.4|42856.4|42876.4|42856.4|42871.4|42851.4|1
1639773420000|2021-12-17 20:37:00|||||||||1
1639773430000|2021-12-17 20:37:10|||||||||1
1639773440000|2021-12-17 20:37:20|42875.9|42855.9|42876.4|42856.4|42876.4|42856.4|42871.4|42851.4|1
1639773450000|2021-12-17 20:37:30|42875.9|42855.9|42871.4|42851.4|42876.4|42856.4|42871.4|42851.4|0
1639773460000|2021-12-17 20:37:40|42873.4|42853.4|42876.4|42856.4|42876.4|42856.4|42871.4|42851.4|0
1639773470000|2021-12-17 20:37:50|42875.9|42855.9|42871.4|42851.4|42876.4|42856.4|42871.4|42851.4|0
1639773480000|2021-12-17 20:38:00|42873.9|42853.9|42878.4|42858.4|42878.4|42858.4|42871.4|42851.4|3
1639773490000|2021-12-17 20:38:10|42878.9|42858.9|42881.4|42861.4|42881.4|42861.4|42878.9|42858.9|0
1639773500000|2021-12-17 20:38:20|42879.4|42859.4|42879.4|42859.4|42879.4|42859.4|42879.4|42859.4|0
1639773510000|2021-12-17 20:38:30|42878.9|42858.9|42878.9|42858.9|42881.4|42861.4|42878.9|42858.9|0
1639773520000|2021-12-17 20:38:40|42876.4|42856.4|42876.4|42856.4|42876.4|42856.4|42876.4|42856.4|1
1639773530000|2021-12-17 20:38:50|42878.9|42858.9|42876.4|42856.4|42878.9|42858.9|42876.4|42856.4|0
1639773540000|2021-12-17 20:39:00|42874.4|42854.4|42871.4|42851.4|42874.4|42854.4|42871.4|42851.4|1
1639773560000|2021-12-17 20:39:20|42873.9|42853.9|42873.9|42853.9|42873.9|42853.9|42873.9|42853.9|2
1639773580000|2021-12-17 20:39:40|42876.4|42856.4|42876.4|42856.4|42876.4|42856.4|42876.4|42856.4|2
1639773590000|2021-12-17 20:39:50|||||||||1
1639773600000|2021-12-17 20:40:00|42878.9|42858.9|42878.9|42858.9|42878.9|42858.9|42878.4|42858.4|2
1639773610000|2021-12-17 20:40:10|||||||||4
1639773620000|2021-12-17 20:40:20|||||||||1
1639773630000|2021-12-17 20:40:30|||||||||2
1639773640000|2021-12-17 20:40:40|42880.9|42860.9|42881.4|42861.4|42881.4|42861.4|42880.9|42860.9|0
1639773650000|2021-12-17 20:40:50|42879.4|42859.4|42878.9|42858.9|42879.4|42859.4|42878.9|42858.9|1
1639773670000|2021-12-17 20:41:10|42876.9|42856.9|42876.4|42856.4|42876.9|42856.9|42876.4|42856.4|0
1639773690000|2021-12-17 20:41:30|42874.4|42854.4|42873.9|42853.9|42876.4|42856.4|42873.9|42853.9|0
1639773700000|2021-12-17 20:41:40|42871.9|42851.9|42873.9|42853.9|42873.9|42853.9|42871.4|42851.4|2
1639773710000|2021-12-17 20:41:50|42871.9|42851.9|42871.9|42851.9|42871.9|42851.9|42871.9|42851.9|0
1639773720000|2021-12-17 20:42:00|42871.4|42851.4|42873.9|42853.9|42873.9|42853.9|42871.4|42851.4|1
1639773730000|2021-12-17 20:42:10|42877.8|42857.8|42878.9|42858.9|42878.9|42858.9|42877.8|42857.8|3
1639773740000|2021-12-17 20:42:20|42880.9|42860.9|42881.4|42861.4|42881.4|42861.4|42878.9|42858.9|0
1639773750000|2021-12-17 20:42:30|42883.9|42863.9|42883.9|42863.9|42883.9|42863.9|42883.9|42863.9|2
1639773760000|2021-12-17 20:42:40|42884.4|42864.4|42888.9|42868.9|42888.9|42868.9|42883.9|42863.9|2
1639773780000|2021-12-17 20:43:00|42886.9|42866.9|42888.9|42868.9|42888.9|42868.9|42886.9|42866.9|2
1639773790000|2021-12-17 20:43:10|42886.9|42866.9|42886.9|42866.9|42886.9|42866.9|42886.9|42866.9|0
1639773800000|2021-12-17 20:43:20|42888.9|42868.9|42890.9|42870.9|42890.9|42870.9|42888.9|42868.9|4
1639773820000|2021-12-17 20:43:40|42888.9|42868.9|42890.9|42870.9|42890.9|42870.9|42886.4|42866.4|1
1639773830000|2021-12-17 20:43:50|||||||||1
1639773840000|2021-12-17 20:44:00|42886.4|42866.4|42886.9|42866.9|42886.9|42866.9|42883.9|42863.9|1
1639773850000|2021-12-17 20:44:10|42885.9|42865.9|42888.9|42868.9|42888.9|42868.9|42885.9|42865.9|0
1639773880000|2021-12-17 20:44:40|42886.9|42866.9|42886.4|42866.4|42886.9|42866.9|42883.9|42863.9|0
1639773890000|2021-12-17 20:44:50|42884.4|42864.4|42883.9|42863.9|42884.4|42864.4|42883.9|42863.9|0
1639773900000|2021-12-17 20:45:00|42886.4|42866.4|42888.9|42868.9|42888.9|42868.9|42883.9|42863.9|0
1639773910000|2021-12-17 20:45:10|42886.4|42866.4|42886.4|42866.4|42886.4|42866.4|42886.4|42866.4|0
1639773920000|2021-12-17 20:45:20|42883.9|42863.9|42886.4|42866.4|42886.4|42866.4|42883.9|42863.9|0
1639773930000|2021-12-17 20:45:30|42884.4|42864.4|42881.4|42861.4|42884.4|42864.4|42881.4|42861.4|9
1639773940000|2021-12-17 20:45:40|42883.3|42863.3|42881.4|42861.4|42883.9|42863.9|42881.4|42861.4|0
1639773950000|2021-12-17 20:45:50|42883.3|42863.3|42880.8|42860.8|42883.9|42863.9|42880.8|42860.8|0
1639773960000|2021-12-17 20:46:00|42881.4|42861.4|42878.9|42858.9|42881.4|42861.4|42878.9|42858.9|0
1639773970000|2021-12-17 20:46:10|42880.8|42860.8|42880.8|42860.8|42880.8|42860.8|42880.8|42860.8|1
1639773980000|2021-12-17 20:46:20|42878.9|42858.9|42878.9|42858.9|42878.9|42858.9|42878.9|42858.9|1
1639773990000|2021-12-17 20:46:30|42876.4|42856.4|42876.4|42856.4|42876.4|42856.4|42876.4|42856.4|0
1639774000000|2021-12-17 20:46:40|42875.8|42855.8|42875.8|42855.8|42875.8|42855.8|42875.8|42855.8|0
1639774010000|2021-12-17 20:46:50|42873.9|42853.9|42873.9|42853.9|42873.9|42853.9|42873.9|42853.9|0
1639774020000|2021-12-17 20:47:00|42871.9|42851.9|42866.4|42846.4|42871.9|42851.9|42866.4|42846.4|1
1639774040000|2021-12-17 20:47:20|42868.3|42848.3|42863.9|42843.9|42868.9|42848.9|42863.9|42843.9|4
1639774050000|2021-12-17 20:47:30|42865.8|42845.8|42866.4|42846.4|42868.9|42848.9|42865.8|42845.8|1
1639774060000|2021-12-17 20:47:40|42864.4|42844.4|42863.9|42843.9|42866.4|42846.4|42863.9|42843.9|0
1639774070000|2021-12-17 20:47:50|42866.4|42846.4|42866.4|42846.4|42866.4|42846.4|42866.4|42846.4|0
1639774080000|2021-12-17 20:48:00|42868.3|42848.3|42858.9|42838.9|42868.3|42848.3|42858.9|42838.9|1
1639774090000|2021-12-17 20:48:10|||||||||2
1639774100000|2021-12-17 20:48:20|42854.9|42834.9|42853.9|42833.9|42854.9|42834.9|42853.9|42833.9|1
1639774110000|2021-12-17 20:48:30|42854.4|42834.4|42856.9|42836.9|42856.9|42836.9|42854.4|42834.4|7
1639774120000|2021-12-17 20:48:40|42859.4|42839.4|42859.4|42839.4|42859.4|42839.4|42859.4|42839.4|0
1639774130000|2021-12-17 20:48:50|42856.9|42836.9|42856.9|42836.9|42856.9|42836.9|42856.9|42836.9|1
1639774140000|2021-12-17 20:49:00|42854.4|42834.4|42851.9|42831.9|42856.9|42836.9|42851.9|42831.9|8
1639774150000|2021-12-17 20:49:10|42852.4|42832.4|42851.9|42831.9|42852.4|42832.4|42851.9|42831.9|0
1639774160000|2021-12-17 20:49:20|42849.9|42829.9|42852.4|42832.4|42852.4|42832.4|42849.9|42829.9|2
1639774170000|2021-12-17 20:49:30|42854.4|42834.4|42852.4|42832.4|42854.4|42834.4|42852.4|42832.4|6
1639774180000|2021-12-17 20:49:40|42849.9|42829.9|42841.4|42821.4|42849.9|42829.9|42841.4|42821.4|2
1639774190000|2021-12-17 20:49:50|42840.8|42820.8|42843.9|42823.9|42843.9|42823.9|42840.8|42820.8|8
1639774200000|2021-12-17 20:50:00|42837.9|42817.9|42832.9|42812.9|42837.9|42817.9|42832.9|42812.9|7
1639774210000|2021-12-17 20:50:10|42831|42811|42833.9|42813.9|42833.9|42813.9|42829.4|42809.4|5
1639774220000|2021-12-17 20:50:20|42831.4|42811.4|42833.9|42813.9|42833.9|42813.9|42831.4|42811.4|0
1639774230000|2021-12-17 20:50:30|||||||||1
1639774240000|2021-12-17 20:50:40|42831.9|42811.9|42830.8|42810.8|42831.9|42811.9|42828.9|42808.9|7
1639774250000|2021-12-17 20:50:50|42828.9|42808.9|42823.9|42803.9|42830.8|42810.8|42823.9|42803.9|3
1639774260000|2021-12-17 20:51:00|42826.4|42806.4|42826.4|42806.4|42828.9|42808.9|42826.4|42806.4|3
1639774270000|2021-12-17 20:51:10|42830.3|42810.3|42826.4|42806.4|42831.4|42811.4|42826.4|42806.4|0
1639774280000|2021-12-17 20:51:20|42828.3|42808.3|42826.4|42806.4|42828.3|42808.3|42826.4|42806.4|0
1639774290000|2021-12-17 20:51:30|42828.9|42808.9|42828.9|42808.9|42833.9|42813.9|42828.9|42808.9|1
1639774300000|2021-12-17 20:51:40|42831.9|42811.9|42831.4|42811.4|42833.9|42813.9|42831.4|42811.4|4
1639774310000|2021-12-17 20:51:50|42831.9|42811.9|42831.4|42811.4|42831.9|42811.9|42831.4|42811.4|1
1639774320000|2021-12-17 20:52:00|42829.4|42809.4|42824.4|42804.4|42829.4|42809.4|42824.4|42804.4|4
1639774330000|2021-12-17 20:52:10|42823.9|42803.9|42823.9|42803.9|42826.4|42806.4|42823.9|42803.9|1
1639774340000|2021-12-17 20:52:20|42825.8|42805.8|42823.9|42803.9|42826.4|42806.4|42823.9|42803.9|0
1639774350000|2021-12-17 20:52:30|42826.4|42806.4|42828.9|42808.9|42828.9|42808.9|42826.4|42806.4|7
1639774360000|2021-12-17 20:52:40|42830.8|42810.8|42831.4|42811.4|42831.4|42811.4|42830.8|42810.8|0
1639774370000|2021-12-17 20:52:50|42826.4|42806.4|42828.9|42808.9|42828.9|42808.9|42826.4|42806.4|1
1639774380000|2021-12-17 20:53:00|42830.8|42810.8|42833.3|42813.3|42833.3|42813.3|42830.8|42810.8|8
1639774390000|2021-12-17 20:53:10|42835.3|42815.3|42833.9|42813.9|42835.8|42815.8|42831.4|42811.4|3
1639774400000|2021-12-17 20:53:20|42836.4|42816.4|42838.9|42818.9|42838.9|42818.9|42836.4|42816.4|1
1639774410000|2021-12-17 20:53:30|42841.9|42821.9|42841.9|42821.9|42841.9|42821.9|42838.9|42818.9|0
1639774420000|2021-12-17 20:53:40|42839.9|42819.9|42848.9|42828.9|42848.9|42828.9|42838.9|42818.9|0
1639774430000|2021-12-17 20:53:50|42851.9|42831.9|42853.9|42833.9|42853.9|42833.9|42851.4|42831.4|0
1639774440000|2021-12-17 20:54:00|42856.4|42836.4|42856.4|42836.4|42858.9|42838.9|42856.4|42836.4|4
1639774450000|2021-12-17 20:54:10|42854.4|42834.4|42853.9|42833.9|42854.4|42834.4|42853.9|42833.9|1
1639774460000|2021-12-17 20:54:20|42853.3|42833.3|42848.3|42828.3|42853.9|42833.9|42848.3|42828.3|1
1639774470000|2021-12-17 20:54:30|42848.9|42828.9|42841.4|42821.4|42848.9|42828.9|42841.4|42821.4|1
1639774480000|2021-12-17 20:54:40|42843.9|42823.9|42850.8|42830.8|42850.8|42830.8|42841.4|42821.4|1
1639774490000|2021-12-17 20:54:50|42850.3|42830.3|42851.4|42831.4|42851.4|42831.4|42850.3|42830.3|0
1639774500000|2021-12-17 20:55:00|42846.9|42826.9|42846.4|42826.4|42846.9|42826.9|42843.9|42823.9|0
1639774510000|2021-12-17 20:55:10|42848.3|42828.3|42846.4|42826.4|42851.4|42831.4|42846.4|42826.4|0
1639774520000|2021-12-17 20:55:20|42846.9|42826.9|42853.3|42833.3|42853.3|42833.3|42846.4|42826.4|1
1639774530000|2021-12-17 20:55:30|42850.8|42830.8|42850.8|42830.8|42850.8|42830.8|42850.8|42830.8|1
1639774540000|2021-12-17 20:55:40|42848.9|42828.9|42848.9|42828.9|42848.9|42828.9|42846.9|42826.9|0
1639774550000|2021-12-17 20:55:50|42846.9|42826.9|42843.9|42823.9|42846.9|42826.9|42843.9|42823.9|0
1639774560000|2021-12-17 20:56:00|42841.9|42821.9|42841.4|42821.4|42841.9|42821.9|42838.9|42818.9|1
1639774570000|2021-12-17 20:56:10|42840.8|42820.8|42843.9|42823.9|42843.9|42823.9|42840.8|42820.8|1
1639774580000|2021-12-17 20:56:20|42846.4|42826.4|42845.8|42825.8|42846.4|42826.4|42843.9|42823.9|2
1639774590000|2021-12-17 20:56:30|42846.4|42826.4|42846.4|42826.4|42846.9|42826.9|42843.9|42823.9|1
1639774600000|2021-12-17 20:56:40|42844.4|42824.4|42848.9|42828.9|42848.9|42828.9|42843.9|42823.9|3
1639774620000|2021-12-17 20:57:00|42846.9|42826.9|42851.4|42831.4|42851.4|42831.4|42846.9|42826.9|1
1639774630000|2021-12-17 20:57:10|42856.4|42836.4|42858.9|42838.9|42858.9|42838.9|42856.4|42836.4|3
1639774640000|2021-12-17 20:57:20|42863.9|42843.9|42866.4|42846.4|42866.4|42846.4|42863.9|42843.9|1
1639774650000|2021-12-17 20:57:30|42863.9|42843.9|42863.9|42843.9|42866.4|42846.4|42861.9|42841.9|0
1639774660000|2021-12-17 20:57:40|42861.9|42841.9|42856.4|42836.4|42861.9|42841.9|42856.4|42836.4|0
1639774670000|2021-12-17 20:57:50|42854.4|42834.4|42854.4|42834.4|42856.4|42836.4|42853.9|42833.9|1
1639774680000|2021-12-17 20:58:00|42853.9|42833.9|42856.4|42836.4|42856.9|42836.9|42853.9|42833.9|0
1639774690000|2021-12-17 20:58:10|42858.3|42838.3|42861.4|42841.4|42861.4|42841.4|42856.4|42836.4|0
1639774700000|2021-12-17 20:58:20|42863.9|42843.9|42861.4|42841.4|42863.9|42843.9|42861.4|42841.4|0
1639774710000|2021-12-17 20:58:30|42858.9|42838.9|42856.4|42836.4|42858.9|42838.9|42856.4|42836.4|0
1639774720000|2021-12-17 20:58:40|42854.4|42834.4|42851.9|42831.9|42854.4|42834.4|42851.9|42831.9|11
1639774730000|2021-12-17 20:58:50|42851.4|42831.4|42851.4|42831.4|42851.4|42831.4|42851.4|42831.4|0
1639774740000|2021-12-17 20:59:00|42849.4|42829.4|42846.4|42826.4|42849.4|42829.4|42846.4|42826.4|4
1639774750000|2021-12-17 20:59:10|42844.4|42824.4|42841.4|42821.4|42846.4|42826.4|42841.4|42821.4|1
1639774760000|2021-12-17 20:59:20|42836.9|42816.9|42833.3|42813.3|42836.9|42816.9|42831.9|42811.9|10
1639774770000|2021-12-17 20:59:30|42834.4|42814.4|42834.4|42814.4|42834.4|42814.4|42833.9|42813.9|2
1639774780000|2021-12-17 20:59:40|42833.9|42813.9|42831.4|42811.4|42834.4|42814.4|42829.4|42809.4|0
1639774790000|2021-12-17 20:59:50|42834.4|42814.4|42826.9|42806.9|42836.4|42816.4|42824.9|42804.9|3
1639774800000|2021-12-17 21:00:00|42824.4|42804.4|42836.4|42816.4|42836.4|42816.4|42824.4|42804.4|5
1639774810000|2021-12-17 21:00:10|||||||||1
1639774820000|2021-12-17 21:00:20|42831.9|42811.9|42831.4|42811.4|42836.4|42816.4|42831.4|42811.4|13
1639774850000|2021-12-17 21:00:50|42833.9|42813.9|42833.9|42813.9|42833.9|42813.9|42833.9|42813.9|2
1639774860000|2021-12-17 21:01:00|42831.9|42811.9|42831.4|42811.4|42833.9|42813.9|42831.4|42811.4|2
1639774870000|2021-12-17 21:01:10|42833.9|42813.9|42835.8|42815.8|42835.8|42815.8|42833.9|42813.9|2
1639774880000|2021-12-17 21:01:20|42836.4|42816.4|42836.4|42816.4|42836.4|42816.4|42836.4|42816.4|0
1639774890000|2021-12-17 21:01:30|42838.9|42818.9|42843.9|42823.9|42843.9|42823.9|42838.9|42818.9|4
1639774900000|2021-12-17 21:01:40|42841.4|42821.4|42841.4|42821.4|42843.3|42823.3|42841.4|42821.4|0
1639774910000|2021-12-17 21:01:50|42838.9|42818.9|42836.4|42816.4|42838.9|42818.9|42836.4|42816.4|1
1639774940000|2021-12-17 21:02:20|42838.9|42818.9|42838.9|42818.9|42838.9|42818.9|42836.4|42816.4|0
1639774950000|2021-12-17 21:02:30|42836.4|42816.4|42836.4|42816.4|42836.4|42816.4|42836.4|42816.4|0
1639774970000|2021-12-17 21:02:50|42838.3|42818.3|42838.9|42818.9|42838.9|42818.9|42838.3|42818.3|0
1639774980000|2021-12-17 21:03:00|42836.9|42816.9|42836.9|42816.9|42836.9|42816.9|42836.9|42816.9|0
1639774990000|2021-12-17 21:03:10|42836.4|42816.4|42838.9|42818.9|42838.9|42818.9|42836.4|42816.4|0
1639775000000|2021-12-17 21:03:20|42836.9|42816.9|42833.9|42813.9|42836.9|42816.9|42833.9|42813.9|1
1639775010000|2021-12-17 21:03:30|42836.4|42816.4|42836.4|42816.4|42836.4|42816.4|42836.4|42816.4|1
1639775020000|2021-12-17 21:03:40|42834.4|42814.4|42836.4|42816.4|42836.4|42816.4|42834.4|42814.4|1
1639775030000|2021-12-17 21:03:50|42841.4|42821.4|42843.9|42823.9|42846.4|42826.4|42841.4|42821.4|3
1639775040000|2021-12-17 21:04:00|42846.4|42826.4|42848.9|42828.9|42848.9|42828.9|42846.4|42826.4|2
1639775060000|2021-12-17 21:04:20|||||||||4
1639775070000|2021-12-17 21:04:30|42846.4|42826.4|42843.9|42823.9|42846.4|42826.4|42843.9|42823.9|0
1639775080000|2021-12-17 21:04:40|42846.4|42826.4|42846.4|42826.4|42846.4|42826.4|42845.8|42825.8|0
1639775100000|2021-12-17 21:05:00|42846.9|42826.9|42846.9|42826.9|42846.9|42826.9|42846.9|42826.9|0
1639775130000|2021-12-17 21:05:30|||||||||1
1639775140000|2021-12-17 21:05:40|42849.4|42829.4|42853.3|42833.3|42853.3|42833.3|42849.4|42829.4|6
1639775150000|2021-12-17 21:05:50|42853.9|42833.9|42851.4|42831.4|42853.9|42833.9|42851.4|42831.4|1
1639775170000|2021-12-17 21:06:10|42848.9|42828.9|42851.4|42831.4|42851.4|42831.4|42848.9|42828.9|0
1639775180000|2021-12-17 21:06:20|42849.4|42829.4|42851.4|42831.4|42851.4|42831.4|42849.4|42829.4|0
1639775190000|2021-12-17 21:06:30|42848.9|42828.9|42851.4|42831.4|42851.9|42831.9|42848.9|42828.9|2
1639775200000|2021-12-17 21:06:40|42853.3|42833.3|42853.9|42833.9|42853.9|42833.9|42853.3|42833.3|0
1639775210000|2021-12-17 21:06:50|42851.4|42831.4|42851.4|42831.4|42851.9|42831.9|42851.4|42831.4|1
1639775250000|2021-12-17 21:07:30|42848.9|42828.9|42848.9|42828.9|42848.9|42828.9|42848.9|42828.9|0
1639775260000|2021-12-17 21:07:40|||||||||2
1639775280000|2021-12-17 21:08:00|||||||||1
1639775300000|2021-12-17 21:08:20|42850.8|42830.8|42850.8|42830.8|42850.8|42830.8|42850.8|42830.8|3
1639775310000|2021-12-17 21:08:30|42851.4|42831.4|42853.9|42833.9|42853.9|42833.9|42851.4|42831.4|4
1639775320000|2021-12-17 21:08:40|42855.8|42835.8|42856.4|42836.4|42856.4|42836.4|42855.8|42835.8|0
1639775340000|2021-12-17 21:09:00|42853.9|42833.9|42853.9|42833.9|42855.8|42835.8|42853.9|42833.9|4
1639775360000|2021-12-17 21:09:20|42856.4|42836.4|42856.4|42836.4|42856.4|42836.4|42856.4|42836.4|3
1639775370000|2021-12-17 21:09:30|||||||||1
1639775380000|2021-12-17 21:09:40|42854.4|42834.4|42853.9|42833.9|42854.4|42834.4|42853.9|42833.9|1
1639775400000|2021-12-17 21:10:00|42851.9|42831.9|42851.4|42831.4|42851.9|42831.9|42851.4|42831.4|1
1639775420000|2021-12-17 21:10:20|||||||||2
1639775460000|2021-12-17 21:11:00|42849.4|42829.4|42848.9|42828.9|42849.4|42829.4|42848.9|42828.9|0
1639775490000|2021-12-17 21:11:30|42846.4|42826.4|42846.4|42826.4|42846.4|42826.4|42846.4|42826.4|0
1639775510000|2021-12-17 21:11:50|42844.4|42824.4|42843.9|42823.9|42844.4|42824.4|42843.9|42823.9|0
1639775520000|2021-12-17 21:12:00|42841.9|42821.9|42841.9|42821.9|42841.9|42821.9|42841.9|42821.9|1
1639775530000|2021-12-17 21:12:10|42841.4|42821.4|42843.3|42823.3|42843.9|42823.9|42841.4|42821.4|0
1639775540000|2021-12-17 21:12:20|42841.4|42821.4|42840.8|42820.8|42843.3|42823.3|42840.8|42820.8|1
1639775560000|2021-12-17 21:12:40|42843.3|42823.3|42843.3|42823.3|42843.3|42823.3|42841.4|42821.4|1
1639775570000|2021-12-17 21:12:50|42841.4|42821.4|42840.8|42820.8|42843.3|42823.3|42840.8|42820.8|0
1639775600000|2021-12-17 21:13:20|42842.8|42822.8|42843.3|42823.3|42843.3|42823.3|42842.8|42822.8|1
1639775640000|2021-12-17 21:14:00|42843.9|42823.9|42843.9|42823.9|42843.9|42823.9|42843.9|42823.9|1
1639775650000|2021-12-17 21:14:10|42841.4|42821.4|42843.9|42823.9|42843.9|42823.9|42841.4|42821.4|0
1639775660000|2021-12-17 21:14:20|42845.8|42825.8|42846.4|42826.4|42846.4|42826.4|42844.4|42824.4|0
1639775670000|2021-12-17 21:14:30|42844.4|42824.4|42843.9|42823.9|42846.4|42826.4|42843.9|42823.9|0
1639775680000|2021-12-17 21:14:40|42845.8|42825.8|42848.9|42828.9|42848.9|42828.9|42845.8|42825.8|0
1639775700000|2021-12-17 21:15:00|42851.4|42831.4|42851.4|42831.4|42851.4|42831.4|42851.4|42831.4|0
1639775750000|2021-12-17 21:15:50|42848.9|42828.9|42848.9|42828.9|42848.9|42828.9|42848.9|42828.9|0
1639775770000|2021-12-17 21:16:10|42851.4|42831.4|42851.4|42831.4|42851.4|42831.4|42851.4|42831.4|0
1639775780000|2021-12-17 21:16:20|42848.9|42828.9|42851.4|42831.4|42851.4|42831.4|42848.9|42828.9|0
1639775820000|2021-12-17 21:17:00|42848.9|42828.9|42851.4|42831.4|42851.4|42831.4|42846.9|42826.9|3
1639775860000|2021-12-17 21:17:40|42853.9|42833.9|42853.9|42833.9|42853.9|42833.9|42853.9|42833.9|2
1639775870000|2021-12-17 21:17:50|42855.8|42835.8|42853.9|42833.9|42856.4|42836.4|42853.9|42833.9|0
1639775880000|2021-12-17 21:18:00|42854.4|42834.4|42858.9|42838.9|42858.9|42838.9|42854.4|42834.4|4
1639775910000|2021-12-17 21:18:30|42860.8|42840.8|42861.4|42841.4|42861.4|42841.4|42860.8|42840.8|0
1639775940000|2021-12-17 21:19:00|42858.9|42838.9|42858.9|42838.9|42858.9|42838.9|42858.9|42838.9|0
1639775950000|2021-12-17 21:19:10|42860.8|42840.8|42861.4|42841.4|42861.4|42841.4|42860.8|42840.8|2
1639775990000|2021-12-17 21:19:50|42863.3|42843.3|42863.9|42843.9|42863.9|42843.9|42863.3|42843.3|0
1639776000000|2021-12-17 21:20:00|42861.4|42841.4|42861.4|42841.4|42861.4|42841.4|42861.4|42841.4|2
1639776010000|2021-12-17 21:20:10|42859.4|42839.4|42859.4|42839.4|42859.4|42839.4|42859.4|42839.4|0
1639776020000|2021-12-17 21:20:20|42858.9|42838.9|42858.9|42838.9|42858.9|42838.9|42858.9|42838.9|0
1639776050000|2021-12-17 21:20:50|42856.4|42836.4|42856.4|42836.4|42856.4|42836.4|42853.9|42833.9|0
1639776060000|2021-12-17 21:21:00|42858.9|42838.9|42858.9|42838.9|42858.9|42838.9|42858.9|42838.9|0
1639776090000|2021-12-17 21:21:30|||||||||2
1639776270000|2021-12-17 21:24:30|42856.4|42836.4|42858.9|42838.9|42858.9|42838.9|42856.4|42836.4|1
1639776280000|2021-12-17 21:24:40|42856.4|42836.4|42856.4|42836.4|42856.4|42836.4|42856.4|42836.4|0
1639776300000|2021-12-17 21:25:00|42858.9|42838.9|42858.9|42838.9|42858.9|42838.9|42858.9|42838.9|0
1639776310000|2021-12-17 21:25:10|42856.4|42836.4|42858.9|42838.9|42858.9|42838.9|42856.4|42836.4|0
1639776320000|2021-12-17 21:25:20|42856.4|42836.4|42856.4|42836.4|42856.4|42836.4|42856.4|42836.4|0
1639776360000|2021-12-17 21:26:00|42858.3|42838.3|42858.3|42838.3|42858.3|42838.3|42858.3|42838.3|0
1639776370000|2021-12-17 21:26:10|42858.9|42838.9|42858.9|42838.9|42858.9|42838.9|42858.9|42838.9|1
1639776390000|2021-12-17 21:26:30|42856.9|42836.9|42856.4|42836.4|42856.9|42836.9|42856.4|42836.4|0
1639776400000|2021-12-17 21:26:40|42858.3|42838.3|42858.9|42838.9|42858.9|42838.9|42858.3|42838.3|0
1639776410000|2021-12-17 21:26:50|42856.4|42836.4|42856.4|42836.4|42856.4|42836.4|42856.4|42836.4|0
1639776420000|2021-12-17 21:27:00|42853.9|42833.9|42853.9|42833.9|42853.9|42833.9|42853.9|42833.9|6
1639776430000|2021-12-17 21:27:10|42854.4|42834.4|42853.9|42833.9|42854.4|42834.4|42853.9|42833.9|3
1639776450000|2021-12-17 21:27:30|42854.4|42834.4|42854.4|42834.4|42854.4|42834.4|42854.4|42834.4|0
1639776470000|2021-12-17 21:27:50|42853.9|42833.9|42853.9|42833.9|42853.9|42833.9|42853.9|42833.9|2
1639776480000|2021-12-17 21:28:00|42854.4|42834.4|42854.4|42834.4|42854.4|42834.4|42854.4|42834.4|0
1639776490000|2021-12-17 21:28:10|42853.9|42833.9|42853.9|42833.9|42853.9|42833.9|42853.9|42833.9|0
1639776510000|2021-12-17 21:28:30|42855.8|42835.8|42858.9|42838.9|42858.9|42838.9|42855.8|42835.8|0
1639776540000|2021-12-17 21:29:00|42856.9|42836.9|42854.9|42834.9|42856.9|42836.9|42854.4|42834.4|0
1639776550000|2021-12-17 21:29:10|42854.4|42834.4|42861.4|42841.4|42861.4|42841.4|42854.4|42834.4|7
1639776560000|2021-12-17 21:29:20|42863.3|42843.3|42864.4|42844.4|42864.4|42844.4|42863.3|42843.3|1
1639776570000|2021-12-17 21:29:30|42864.9|42844.9|42866.4|42846.4|42866.4|42846.4|42864.9|42844.9|6
1639776580000|2021-12-17 21:29:40|42868.3|42848.3|42866.4|42846.4|42868.3|42848.3|42866.4|42846.4|0
1639776590000|2021-12-17 21:29:50|42866.9|42846.9|42866.9|42846.9|42866.9|42846.9|42866.9|42846.9|0
1639776600000|2021-12-17 21:30:00|42868.9|42848.9|42866.4|42846.4|42868.9|42848.9|42864.4|42844.4|2
1639776630000|2021-12-17 21:30:30|42866.9|42846.9|42866.9|42846.9|42866.9|42846.9|42866.9|42846.9|0
1639776700000|2021-12-17 21:31:40|42866.4|42846.4|42866.4|42846.4|42866.4|42846.4|42866.4|42846.4|0
1639776710000|2021-12-17 21:31:50|42868.9|42848.9|42868.9|42848.9|42868.9|42848.9|42868.9|42848.9|1
1639776720000|2021-12-17 21:32:00|42868.3|42848.3|42863.9|42843.9|42868.3|42848.3|42863.9|42843.9|3
1639776770000|2021-12-17 21:32:50|||||||||2
1639776800000|2021-12-17 21:33:20|42863.8|42843.8|42863.8|42843.8|42863.8|42843.8|42863.8|42843.8|0
1639776810000|2021-12-17 21:33:30|42861.9|42841.9|42861.3|42841.3|42861.9|42841.9|42861.3|42841.3|0
1639776820000|2021-12-17 21:33:40|42863.8|42843.8|42863.8|42843.8|42863.8|42843.8|42863.8|42843.8|0
1639776850000|2021-12-17 21:34:10|||||||||1
1639776880000|2021-12-17 21:34:40|42858.8|42838.8|42858.8|42838.8|42858.8|42838.8|42858.8|42838.8|2
1639776920000|2021-12-17 21:35:20|42856.3|42836.3|42856.3|42836.3|42856.3|42836.3|42856.3|42836.3|11
1639776930000|2021-12-17 21:35:30|||||||||1
1639776940000|2021-12-17 21:35:40|||||||||2
1639776950000|2021-12-17 21:35:50|||||||||1
1639777020000|2021-12-17 21:37:00|42855.8|42835.8|42853.8|42833.8|42855.8|42835.8|42853.8|42833.8|1
1639777080000|2021-12-17 21:38:00|||||||||5
1639777140000|2021-12-17 21:39:00|42855.8|42835.8|42855.8|42835.8|42855.8|42835.8|42855.8|42835.8|1
1639777160000|2021-12-17 21:39:20|42858.8|42838.8|42858.8|42838.8|42858.8|42838.8|42858.8|42838.8|0
1639777200000|2021-12-17 21:40:00|||||||||1
1639777210000|2021-12-17 21:40:10|42856.9|42836.9|42856.3|42836.3|42856.9|42836.9|42856.3|42836.3|4
1639777330000|2021-12-17 21:42:10|42853.8|42833.8|42853.8|42833.8|42853.8|42833.8|42853.8|42833.8|2
1639777360000|2021-12-17 21:42:40|42851.3|42831.3|42851.3|42831.3|42851.3|42831.3|42851.3|42831.3|2
1639777370000|2021-12-17 21:42:50|42853.3|42833.3|42853.8|42833.8|42853.8|42833.8|42853.3|42833.3|0
1639777390000|2021-12-17 21:43:10|42851.3|42831.3|42851.3|42831.3|42851.3|42831.3|42851.3|42831.3|1
1639777420000|2021-12-17 21:43:40|||||||||1
1639777440000|2021-12-17 21:44:00|42853.3|42833.3|42851.3|42831.3|42853.3|42833.3|42851.3|42831.3|2
1639777450000|2021-12-17 21:44:10|||||||||1
1639777500000|2021-12-17 21:45:00|||||||||5
1639777550000|2021-12-17 21:45:50|42853.3|42833.3|42853.8|42833.8|42853.8|42833.8|42853.3|42833.3|0
1639777570000|2021-12-17 21:46:10|42851.3|42831.3|42851.3|42831.3|42851.3|42831.3|42851.3|42831.3|3
1639777630000|2021-12-17 21:47:10|||||||||5
1639777680000|2021-12-17 21:48:00|||||||||2
1639777740000|2021-12-17 21:49:00|42849.4|42829.4|42849.4|42829.4|42849.4|42829.4|42849.4|42829.4|0
1639777750000|2021-12-17 21:49:10|42847.4|42827.4|42847.4|42827.4|42847.4|42827.4|42847.4|42827.4|2
1639777760000|2021-12-17 21:49:20|42845.4|42825.4|42844.4|42824.4|42845.4|42825.4|42844.4|42824.4|4
1639777770000|2021-12-17 21:49:30|||||||||5
1639777780000|2021-12-17 21:49:40|42842.4|42822.4|42839.9|42819.9|42842.4|42822.4|42839.9|42819.9|1
1639777790000|2021-12-17 21:49:50|42837.9|42817.9|42834.4|42814.4|42839.9|42819.9|42834.4|42814.4|13
1639777800000|2021-12-17 21:50:00|42836.9|42816.9|42836.9|42816.9|42836.9|42816.9|42836.9|42816.9|4
1639777810000|2021-12-17 21:50:10|42836.3|42816.3|42836.3|42816.3|42836.3|42816.3|42836.3|42816.3|1
1639777830000|2021-12-17 21:50:30|||||||||2
1639777900000|2021-12-17 21:51:40|42838.3|42818.3|42838.3|42818.3|42838.3|42818.3|42838.3|42818.3|6
1639777920000|2021-12-17 21:52:00|42838.8|42818.8|42838.8|42818.8|42838.8|42818.8|42838.8|42818.8|0
1639777930000|2021-12-17 21:52:10|||||||||1
1639777970000|2021-12-17 21:52:50|42841.3|42821.3|42841.3|42821.3|42841.3|42821.3|42841.3|42821.3|1
1639777980000|2021-12-17 21:53:00|42837.4|42817.4|42837.4|42817.4|42837.4|42817.4|42837.4|42817.4|3
1639777990000|2021-12-17 21:53:10|42836.9|42816.9|42841.3|42821.3|42841.3|42821.3|42836.9|42816.9|2
1639778000000|2021-12-17 21:53:20|42843.3|42823.3|42843.3|42823.3|42843.3|42823.3|42843.3|42823.3|5
1639778040000|2021-12-17 21:54:00|42847.3|42827.3|42848.3|42828.3|42848.3|42828.3|42847.3|42827.3|0
1639778070000|2021-12-17 21:54:30|||||||||5
1639778080000|2021-12-17 21:54:40|||||||||1
1639778100000|2021-12-17 21:55:00|42845.8|42825.8|42845.8|42825.8|42845.8|42825.8|42845.8|42825.8|9
1639778110000|2021-12-17 21:55:10|42843.3|42823.3|42843.3|42823.3|42843.3|42823.3|42843.3|42823.3|1
1639778160000|2021-12-17 21:56:00|42840.8|42820.8|42845.8|42825.8|42845.8|42825.8|42840.8|42820.8|8
1639778180000|2021-12-17 21:56:20|42847.8|42827.8|42848.3|42828.3|42848.3|42828.3|42847.8|42827.8|1
1639778210000|2021-12-17 21:56:50|42852.8|42832.8|42855.3|42835.3|42855.3|42835.3|42852.8|42832.8|5
1639778220000|2021-12-17 21:57:00|42857.3|42837.3|42860.8|42840.8|42860.8|42840.8|42857.3|42837.3|1
1639778240000|2021-12-17 21:57:20|42863.3|42843.3|42863.3|42843.3|42863.3|42843.3|42863.3|42843.3|0
1639778250000|2021-12-17 21:57:30|42861.3|42841.3|42860.8|42840.8|42861.3|42841.3|42860.8|42840.8|1
1639778290000|2021-12-17 21:58:10|42863.3|42843.3|42863.3|42843.3|42863.3|42843.3|42863.3|42843.3|1
1639778310000|2021-12-17 21:58:30|||||||||1
1639778320000|2021-12-17 21:58:40|42861.3|42841.3|42861.3|42841.3|42861.3|42841.3|42861.3|42841.3|0
1639778330000|2021-12-17 21:58:50|42859.4|42839.4|42858.8|42838.8|42859.4|42839.4|42858.8|42838.8|0
1639778340000|2021-12-17 21:59:00|42859.4|42839.4|42859.4|42839.4|42859.4|42839.4|42859.4|42839.4|2
1639778350000|2021-12-17 21:59:10|42863.3|42843.3|42865.8|42845.8|42865.8|42845.8|42863.3|42843.3|0
1639778360000|2021-12-17 21:59:20|42867.8|42847.8|42867.8|42847.8|42867.8|42847.8|42867.8|42847.8|1
1639778370000|2021-12-17 21:59:30|42858.8|42838.8|42858.8|42838.8|42858.8|42838.8|42858.8|42838.8|2
1639778390000|2021-12-17 21:59:50|42861.3|42841.3|42861.3|42841.3|42861.3|42841.3|42861.3|42841.3|10
1639954800000|2021-12-19 23:00:00|42922.4|42902.4|42913.5|42893.5|42922.4|42902.4|42913.5|42893.5|1
1639954810000|2021-12-19 23:00:10|42908.5|42888.5|42872.4|42852.4|42908.5|42888.5|42872.4|42852.4|14
1639954820000|2021-12-19 23:00:20|42870.4|42850.4|42852.4|42832.4|42874.9|42854.9|42852.4|42832.4|7
1639954830000|2021-12-19 23:00:30|42850.4|42830.4|42889.9|42869.9|42889.9|42869.9|42849.9|42829.9|7
1639954840000|2021-12-19 23:00:40|42879.9|42859.9|42887.4|42867.4|42887.4|42867.4|42879.9|42859.9|7
1639954850000|2021-12-19 23:00:50|42891.2|42871.2|42883.5|42863.5|42909.9|42889.9|42883.5|42863.5|7
1639954860000|2021-12-19 23:01:00|42881.6|42861.6|42884.3|42864.3|42884.3|42864.3|42880.4|42860.4|3
1639954870000|2021-12-19 23:01:10|42886.8|42866.8|42899.9|42879.9|42899.9|42879.9|42886.8|42866.8|3
1639954880000|2021-12-19 23:01:20|42897.9|42877.9|42912.4|42892.4|42912.4|42892.4|42897.4|42877.4|11
1639954900000|2021-12-19 23:01:40|42904.9|42884.9|42899.9|42879.9|42904.9|42884.9|42899.9|42879.9|0
1639954920000|2021-12-19 23:02:00|42897.9|42877.9|42894.9|42874.9|42897.9|42877.9|42894.9|42874.9|4
1639954930000|2021-12-19 23:02:10|42896.8|42876.8|42912.4|42892.4|42912.4|42892.4|42896.8|42876.8|10
1639954940000|2021-12-19 23:02:20|42914.9|42894.9|42917.9|42897.9|42917.9|42897.9|42914.9|42894.9|2
1639954950000|2021-12-19 23:02:30|42917.4|42897.4|42914.9|42894.9|42917.4|42897.4|42914.9|42894.9|1
1639954960000|2021-12-19 23:02:40|42912.9|42892.9|42912.4|42892.4|42912.9|42892.9|42912.4|42892.4|11
1639954970000|2021-12-19 23:02:50|42914.9|42894.9|42912.4|42892.4|42914.9|42894.9|42912.4|42892.4|3
1639954980000|2021-12-19 23:03:00|42909.9|42889.9|42907.9|42887.9|42909.9|42889.9|42907.9|42887.9|3
1639954990000|2021-12-19 23:03:10|42901|42881|42900.4|42880.4|42901|42881|42900.4|42880.4|0
1639955000000|2021-12-19 23:03:20|42898.5|42878.5|42898.5|42878.5|42898.5|42878.5|42898.5|42878.5|1
1639955010000|2021-12-19 23:03:30|42896.6|42876.6|42895.4|42875.4|42896.6|42876.6|42895.4|42875.4|4
1639955020000|2021-12-19 23:03:40|42897.4|42877.4|42897.4|42877.4|42897.4|42877.4|42897.4|42877.4|2
1639955030000|2021-12-19 23:03:50|42895.4|42875.4|42890.4|42870.4|42895.4|42875.4|42890.4|42870.4|2
1639955060000|2021-12-19 23:04:20|42889.9|42869.9|42887.4|42867.4|42889.9|42869.9|42887.4|42867.4|3
1639955070000|2021-12-19 23:04:30|42889.9|42869.9|42884.9|42864.9|42889.9|42869.9|42884.9|42864.9|6
1639955080000|2021-12-19 23:04:40|42872.8|42852.8|42887.4|42867.4|42887.4|42867.4|42867.4|42847.4|11
1639955090000|2021-12-19 23:04:50|||||||||2
1639955100000|2021-12-19 23:05:00|42908.7|42888.7|42911.8|42891.8|42911.8|42891.8|42908.7|42888.7|3
1639955110000|2021-12-19 23:05:10|42913.7|42893.7|42912.4|42892.4|42914.3|42894.3|42912.4|42892.4|0
1639955120000|2021-12-19 23:05:20|42914.9|42894.9|42919.9|42899.9|42919.9|42899.9|42914.9|42894.9|2
1639955130000|2021-12-19 23:05:30|42921.8|42901.8|42924.9|42904.9|42924.9|42904.9|42921.8|42901.8|3
1639955140000|2021-12-19 23:05:40|42924.3|42904.3|42912.4|42892.4|42924.3|42904.3|42911.8|42891.8|2
1639955150000|2021-12-19 23:05:50|42909.9|42889.9|42909.9|42889.9|42909.9|42889.9|42909.9|42889.9|0
1639955160000|2021-12-19 23:06:00|42905.4|42885.4|42904.9|42884.9|42905.4|42885.4|42904.9|42884.9|1
1639955170000|2021-12-19 23:06:10|42902.4|42882.4|42904.9|42884.9|42904.9|42884.9|42902.4|42882.4|0
1639955180000|2021-12-19 23:06:20|42902.9|42882.9|42908.7|42888.7|42908.7|42888.7|42902.4|42882.4|2
1639955190000|2021-12-19 23:06:30|42909.3|42889.3|42912.4|42892.4|42912.4|42892.4|42909.3|42889.3|0
1639955200000|2021-12-19 23:06:40|42916.8|42896.8|42914.9|42894.9|42916.8|42896.8|42914.9|42894.9|0
1639955210000|2021-12-19 23:06:50|42912.9|42892.9|42912.4|42892.4|42912.9|42892.9|42912.4|42892.4|2
1639955220000|2021-12-19 23:07:00|42907.4|42887.4|42907.4|42887.4|42907.4|42887.4|42905.4|42885.4|0
1639955230000|2021-12-19 23:07:10|42905.4|42885.4|42905.4|42885.4|42905.4|42885.4|42905.4|42885.4|0
1639955240000|2021-12-19 23:07:20|42906.8|42886.8|42909.9|42889.9|42909.9|42889.9|42906.8|42886.8|0
1639955250000|2021-12-19 23:07:30|42907.9|42887.9|42907.4|42887.4|42909.9|42889.9|42907.4|42887.4|1
1639955260000|2021-12-19 23:07:40|42904.9|42884.9|42904.9|42884.9|42904.9|42884.9|42904.9|42884.9|0
1639955270000|2021-12-19 23:07:50|42902.9|42882.9|42904.3|42884.3|42904.9|42884.9|42902.4|42882.4|0
1639955280000|2021-12-19 23:08:00|42904.9|42884.9|42904.9|42884.9|42904.9|42884.9|42904.9|42884.9|0
1639955290000|2021-12-19 23:08:10|42902.4|42882.4|42904.9|42884.9|42904.9|42884.9|42902.4|42882.4|0
1639955300000|2021-12-19 23:08:20|42902.4|42882.4|42902.4|42882.4|42902.4|42882.4|42902.4|42882.4|0
1639955310000|2021-12-19 23:08:30|42897.4|42877.4|42897.4|42877.4|42897.4|42877.4|42897.4|42877.4|0
1639955320000|2021-12-19 23:08:40|42895.4|42875.4|42894.9|42874.9|42895.4|42875.4|42894.9|42874.9|0
1639955330000|2021-12-19 23:08:50|||||||||1
1639955340000|2021-12-19 23:09:00|42892.4|42872.4|42882.4|42862.4|42892.4|42872.4|42882.4|42862.4|4
1639955350000|2021-12-19 23:09:10|42879.9|42859.9|42874.9|42854.9|42879.9|42859.9|42867.9|42847.9|3
1639955360000|2021-12-19 23:09:20|42876.8|42856.8|42879.9|42859.9|42879.9|42859.9|42874.9|42854.9|0
1639955370000|2021-12-19 23:09:30|42881.8|42861.8|42879.9|42859.9|42881.8|42861.8|42879.9|42859.9|1
1639955380000|2021-12-19 23:09:40|42882.4|42862.4|42879.9|42859.9|42884.9|42864.9|42879.9|42859.9|2
1639955390000|2021-12-19 23:09:50|42881.8|42861.8|42873.5|42853.5|42882.4|42862.4|42873.5|42853.5|4
1639955400000|2021-12-19 23:10:00|42872.9|42852.9|42872.9|42852.9|42872.9|42852.9|42872.9|42852.9|0
1639955410000|2021-12-19 23:10:10|42872.4|42852.4|42881|42861|42881|42861|42869.9|42849.9|7
1639955420000|2021-12-19 23:10:20|42884.9|42864.9|42887.9|42867.9|42887.9|42867.9|42884.9|42864.9|1
1639955430000|2021-12-19 23:10:30|42889.9|42869.9|42892.4|42872.4|42892.4|42872.4|42889.9|42869.9|0
1639955440000|2021-12-19 23:10:40|42889.9|42869.9|42892.4|42872.4|42892.4|42872.4|42889.9|42869.9|1
1639955450000|2021-12-19 23:10:50|42894.9|42874.9|42894.9|42874.9|42894.9|42874.9|42894.9|42874.9|5
1639955470000|2021-12-19 23:11:10|42887.4|42867.4|42886.8|42866.8|42887.4|42867.4|42886.8|42866.8|2
1639955490000|2021-12-19 23:11:30|42882.9|42862.9|42884.9|42864.9|42884.9|42864.9|42881.8|42861.8|7
1639955510000|2021-12-19 23:11:50|42887.4|42867.4|42887.4|42867.4|42887.4|42867.4|42887.4|42867.4|0
1639955530000|2021-12-19 23:12:10|42886.8|42866.8|42884.9|42864.9|42886.8|42866.8|42884.9|42864.9|0
1639955540000|2021-12-19 23:12:20|42887.4|42867.4|42887.4|42867.4|42887.4|42867.4|42887.4|42867.4|0
1639955560000|2021-12-19 23:12:40|42884.9|42864.9|42884.9|42864.9|42884.9|42864.9|42884.9|42864.9|2
1639955570000|2021-12-19 23:12:50|42882.4|42862.4|42837.4|42817.4|42882.4|42862.4|42837.4|42817.4|11
1639955580000|2021-12-19 23:13:00|42834.9|42814.9|42819.9|42799.9|42834.9|42814.9|42819.3|42799.3|8
1639955590000|2021-12-19 23:13:10|42821|42801|42821|42801|42821|42801|42821|42801|1
1639955600000|2021-12-19 23:13:20|42820.4|42800.4|42834.9|42814.9|42834.9|42814.9|42820.4|42800.4|5
1639955610000|2021-12-19 23:13:30|42832.4|42812.4|42826|42806|42832.4|42812.4|42826|42806|5
1639955620000|2021-12-19 23:13:40|42827.9|42807.9|42830.4|42810.4|42830.4|42810.4|42827.9|42807.9|0
1639955630000|2021-12-19 23:13:50|42829.9|42809.9|42832.4|42812.4|42832.4|42812.4|42829.9|42809.9|1
1639955640000|2021-12-19 23:14:00|42829.9|42809.9|42829.9|42809.9|42829.9|42809.9|42829.9|42809.9|3
1639955650000|2021-12-19 23:14:10|42822.9|42802.9|42820.4|42800.4|42822.9|42802.9|42820.4|42800.4|1
1639955660000|2021-12-19 23:14:20|42818.5|42798.5|42819.9|42799.9|42819.9|42799.9|42817.9|42797.9|0
1639955670000|2021-12-19 23:14:30|42817.9|42797.9|42806.8|42786.8|42817.9|42797.9|42806.8|42786.8|5
1639955680000|2021-12-19 23:14:40|42802.9|42782.9|42792.4|42772.4|42802.9|42782.9|42792.4|42772.4|12
1639955690000|2021-12-19 23:14:50|42792.9|42772.9|42789.9|42769.9|42792.9|42772.9|42789.9|42769.9|2
1639955700000|2021-12-19 23:15:00|42792.4|42772.4|42792.4|42772.4|42792.9|42772.9|42792.4|42772.4|0
1639955710000|2021-12-19 23:15:10|42792.9|42772.9|42796|42776|42796|42776|42791|42771|6
1639955730000|2021-12-19 23:15:30|||||||||2
1639955740000|2021-12-19 23:15:40|42801|42781|42811|42791|42811|42791|42801|42781|10
1639955750000|2021-12-19 23:15:50|||||||||5
1639955760000|2021-12-19 23:16:00|42812.9|42792.9|42811|42791|42813.5|42793.5|42811|42791|3
1639955780000|2021-12-19 23:16:20|42810.4|42790.4|42791|42771|42810.4|42790.4|42791|42771|4
1639955790000|2021-12-19 23:16:30|42793.5|42773.5|42796|42776|42796|42776|42793.5|42773.5|0
1639955800000|2021-12-19 23:16:40|42793.5|42773.5|42796|42776|42796|42776|42793.5|42773.5|0
1639955810000|2021-12-19 23:16:50|42793.5|42773.5|42791|42771|42796|42776|42791|42771|6
1639955820000|2021-12-19 23:17:00|42789.1|42769.1|42783.5|42763.5|42789.1|42769.1|42783.5|42763.5|1
1639955830000|2021-12-19 23:17:10|42786|42766|42796|42776|42796|42776|42786|42766|3
1639955840000|2021-12-19 23:17:20|42801|42781|42798.5|42778.5|42801|42781|42798.5|42778.5|0
1639955850000|2021-12-19 23:17:30|42801|42781|42803.5|42783.5|42803.5|42783.5|42801|42781|0
1639955860000|2021-12-19 23:17:40|42801.6|42781.6|42798.5|42778.5|42801.6|42781.6|42798.5|42778.5|1
1639955880000|2021-12-19 23:18:00|42799.1|42779.1|42799.1|42779.1|42799.1|42779.1|42799.1|42779.1|0
1639955900000|2021-12-19 23:18:20|42801|42781|42804.9|42784.9|42804.9|42784.9|42801|42781|1
1639955910000|2021-12-19 23:18:30|42806|42786|42803.5|42783.5|42806|42786|42802.9|42782.9|0
1639955920000|2021-12-19 23:18:40|42801|42781|42801|42781|42801|42781|42801|42781|0
1639955930000|2021-12-19 23:18:50|42804.9|42784.9|42806|42786|42806|42786|42804.9|42784.9|1
1639955940000|2021-12-19 23:19:00|42803.5|42783.5|42793.5|42773.5|42803.5|42783.5|42793.5|42773.5|4
1639955970000|2021-12-19 23:19:30|42797.4|42777.4|42798.5|42778.5|42798.5|42778.5|42797.4|42777.4|1
1639955980000|2021-12-19 23:19:40|42793.5|42773.5|42796|42776|42796|42776|42793.5|42773.5|2
1639955990000|2021-12-19 23:19:50|42797.9|42777.9|42798.5|42778.5|42798.5|42778.5|42797.9|42777.9|0
1639956000000|2021-12-19 23:20:00|42802.9|42782.9|42807.9|42787.9|42807.9|42787.9|42802.9|42782.9|1
1639956010000|2021-12-19 23:20:10|||||||||2
1639956020000|2021-12-19 23:20:20|42810.4|42790.4|42810.4|42790.4|42810.4|42790.4|42810.4|42790.4|3
1639956030000|2021-12-19 23:20:30|42811|42791|42811|42791|42811|42791|42811|42791|1
1639956040000|2021-12-19 23:20:40|42809.1|42789.1|42801|42781|42809.1|42789.1|42801|42781|3
1639956050000|2021-12-19 23:20:50|42799.1|42779.1|42798.5|42778.5|42799.1|42779.1|42798.5|42778.5|0
1639956060000|2021-12-19 23:21:00|42796.6|42776.6|42796|42776|42796.6|42776.6|42796|42776|0
1639956090000|2021-12-19 23:21:30|42794.1|42774.1|42793.5|42773.5|42794.1|42774.1|42793.5|42773.5|0
1639956100000|2021-12-19 23:21:40|42789.7|42769.7|42786|42766|42789.7|42769.7|42786|42766|2
1639956110000|2021-12-19 23:21:50|42783.5|42763.5|42781|42761|42783.5|42763.5|42781|42761|2
1639956120000|2021-12-19 23:22:00|42779.1|42759.1|42781|42761|42781|42761|42779.1|42759.1|3
1639956130000|2021-12-19 23:22:10|42778.5|42758.5|42778.5|42758.5|42778.5|42758.5|42778.5|42758.5|0
1639956140000|2021-12-19 23:22:20|42761|42741|42761|42741|42761|42741|42761|42741|2
1639956150000|2021-12-19 23:22:30|42771|42751|42783.5|42763.5|42783.5|42763.5|42771|42751|4
1639956160000|2021-12-19 23:22:40|42786|42766|42788.5|42768.5|42788.5|42768.5|42786|42766|0
1639956170000|2021-12-19 23:22:50|42787.9|42767.9|42786|42766|42787.9|42767.9|42786|42766|0
1639956200000|2021-12-19 23:23:20|42785.4|42765.4|42783.5|42763.5|42785.4|42765.4|42783.5|42763.5|2
1639956220000|2021-12-19 23:23:40|42779.1|42759.1|42766.6|42746.6|42779.1|42759.1|42766.6|42746.6|8
1639956230000|2021-12-19 23:23:50|42766|42746|42759.1|42739.1|42766|42746|42759.1|42739.1|1
1639956240000|2021-12-19 23:24:00|42753.5|42733.5|42749.1|42729.1|42753.5|42733.5|42749.1|42729.1|7
1639956250000|2021-12-19 23:24:10|42748.5|42728.5|42748.5|42728.5|42748.5|42728.5|42746|42726|1
1639956280000|2021-12-19 23:24:40|||||||||2
1639956300000|2021-12-19 23:25:00|42751|42731|42753.5|42733.5|42753.5|42733.5|42751|42731|1
1639956310000|2021-12-19 23:25:10|42755.4|42735.4|42764.8|42744.8|42764.8|42744.8|42755.4|42735.4|4
1639956320000|2021-12-19 23:25:20|42762.3|42742.3|42762.3|42742.3|42762.3|42742.3|42762.3|42742.3|0
1639956340000|2021-12-19 23:25:40|42760.4|42740.4|42759.8|42739.8|42760.4|42740.4|42759.8|42739.8|0
1639956350000|2021-12-19 23:25:50|42762.9|42742.9|42766.8|42746.8|42766.8|42746.8|42762.9|42742.9|2
1639956360000|2021-12-19 23:26:00|42769.3|42749.3|42762.9|42742.9|42769.3|42749.3|42762.9|42742.9|3
1639956370000|2021-12-19 23:26:10|42764.8|42744.8|42767.9|42747.9|42767.9|42747.9|42764.8|42744.8|1
1639956380000|2021-12-19 23:26:20|42769.8|42749.8|42770.4|42750.4|42770.4|42750.4|42769.8|42749.8|0
1639956390000|2021-12-19 23:26:30|42767.9|42747.9|42770.4|42750.4|42770.4|42750.4|42767.9|42747.9|1
1639956400000|2021-12-19 23:26:40|42767.9|42747.9|42774.8|42754.8|42774.8|42754.8|42767.9|42747.9|0
1639956430000|2021-12-19 23:27:10|||||||||2
1639956440000|2021-12-19 23:27:20|42772.3|42752.3|42774.8|42754.8|42774.8|42754.8|42772.3|42752.3|1
1639956450000|2021-12-19 23:27:30|42777.3|42757.3|42777.3|42757.3|42777.3|42757.3|42777.3|42757.3|1
1639956460000|2021-12-19 23:27:40|42777.9|42757.9|42779.8|42759.8|42779.8|42759.8|42777.9|42757.9|1
1639956470000|2021-12-19 23:27:50|42781.8|42761.8|42782.3|42762.3|42782.3|42762.3|42781.8|42761.8|0
1639956480000|2021-12-19 23:28:00|||||||||2
1639956490000|2021-12-19 23:28:10|42779.8|42759.8|42779.8|42759.8|42779.8|42759.8|42779.8|42759.8|2
1639956500000|2021-12-19 23:28:20|42777.9|42757.9|42777.3|42757.3|42777.9|42757.9|42777.3|42757.3|0
1639956530000|2021-12-19 23:28:50|42779.3|42759.3|42779.3|42759.3|42779.3|42759.3|42779.3|42759.3|1
1639956540000|2021-12-19 23:29:00|42778.7|42758.7|42776.8|42756.8|42778.7|42758.7|42776.8|42756.8|0
1639956560000|2021-12-19 23:29:20|42778.7|42758.7|42779.8|42759.8|42779.8|42759.8|42778.7|42758.7|0
1639956570000|2021-12-19 23:29:30|42779.3|42759.3|42779.3|42759.3|42779.3|42759.3|42779.3|42759.3|0
1639956580000|2021-12-19 23:29:40|42779.8|42759.8|42779.8|42759.8|42779.8|42759.8|42779.8|42759.8|0
1639956600000|2021-12-19 23:30:00|42782.3|42762.3|42792.3|42772.3|42797.3|42777.3|42782.3|42762.3|13
1639956610000|2021-12-19 23:30:10|42794.8|42774.8|42794.8|42774.8|42794.8|42774.8|42794.8|42774.8|4
1639956620000|2021-12-19 23:30:20|42797.3|42777.3|42797.3|42777.3|42797.3|42777.3|42795.4|42775.4|4
1639956630000|2021-12-19 23:30:30|||||||||1
1639956640000|2021-12-19 23:30:40|42802.3|42782.3|42804.8|42784.8|42804.8|42784.8|42802.3|42782.3|1
1639956650000|2021-12-19 23:30:50|42807.3|42787.3|42816.8|42796.8|42816.8|42796.8|42807.3|42787.3|5
1639956660000|2021-12-19 23:31:00|42816.2|42796.2|42809.8|42789.8|42816.2|42796.2|42809.8|42789.8|3
1639956670000|2021-12-19 23:31:10|||||||||1
1639956700000|2021-12-19 23:31:40|||||||||3
1639956710000|2021-12-19 23:31:50|||||||||3
1639956720000|2021-12-19 23:32:00|42809.3|42789.3|42796.2|42776.2|42809.3|42789.3|42796.2|42776.2|4
1639956730000|2021-12-19 23:32:10|42796.8|42776.8|42791.8|42771.8|42796.8|42776.8|42791.8|42771.8|0
1639956750000|2021-12-19 23:32:30|42789.8|42769.8|42784.8|42764.8|42789.8|42769.8|42784.8|42764.8|1
1639956760000|2021-12-19 23:32:40|42782.9|42762.9|42784.8|42764.8|42784.8|42764.8|42782.3|42762.3|1
1639956780000|2021-12-19 23:33:00|42787.3|42767.3|42787.3|42767.3|42787.3|42767.3|42787.3|42767.3|3
1639956790000|2021-12-19 23:33:10|42789.8|42769.8|42789.8|42769.8|42789.8|42769.8|42789.8|42769.8|0
1639956800000|2021-12-19 23:33:20|42790.4|42770.4|42794.8|42774.8|42794.8|42774.8|42790.4|42770.4|6
1639956820000|2021-12-19 23:33:40|||||||||1
1639956830000|2021-12-19 23:33:50|||||||||1
1639956840000|2021-12-19 23:34:00|||||||||2
1639956850000|2021-12-19 23:34:10|42789.8|42769.8|42784.3|42764.3|42789.8|42769.8|42781.8|42761.8|4
1639956860000|2021-12-19 23:34:20|||||||||2
1639956870000|2021-12-19 23:34:30|42784.8|42764.8|42784.8|42764.8|42784.8|42764.8|42784.8|42764.8|0
1639956890000|2021-12-19 23:34:50|42786.8|42766.8|42787.3|42767.3|42787.3|42767.3|42786.8|42766.8|0
1639956900000|2021-12-19 23:35:00|42797.3|42777.3|42799.3|42779.3|42799.3|42779.3|42797.3|42777.3|4
1639956910000|2021-12-19 23:35:10|42799.8|42779.8|42802.3|42782.3|42802.3|42782.3|42799.8|42779.8|0
1639956960000|2021-12-19 23:36:00|42804.8|42784.8|42799.8|42779.8|42804.8|42784.8|42799.8|42779.8|3
1639956970000|2021-12-19 23:36:10|42797.9|42777.9|42794.8|42774.8|42797.9|42777.9|42794.8|42774.8|1
1639956990000|2021-12-19 23:36:30|42794.3|42774.3|42792.3|42772.3|42794.3|42774.3|42791.8|42771.8|2
1639957010000|2021-12-19 23:36:50|42789.8|42769.8|42787.3|42767.3|42789.8|42769.8|42787.3|42767.3|3
1639957020000|2021-12-19 23:37:00|42789.3|42769.3|42791.8|42771.8|42794.8|42774.8|42789.3|42769.3|2
1639957030000|2021-12-19 23:37:10|42794.3|42774.3|42794.8|42774.8|42794.8|42774.8|42794.3|42774.3|0
1639957050000|2021-12-19 23:37:30|42792.3|42772.3|42794.8|42774.8|42794.8|42774.8|42791.8|42771.8|0
1639957060000|2021-12-19 23:37:40|42792.3|42772.3|42792.3|42772.3|42792.3|42772.3|42792.3|42772.3|1
1639957080000|2021-12-19 23:38:00|42792.9|42772.9|42794.8|42774.8|42794.8|42774.8|42792.9|42772.9|0
1639957090000|2021-12-19 23:38:10|42791.8|42771.8|42789.8|42769.8|42791.8|42771.8|42789.8|42769.8|0
1639957110000|2021-12-19 23:38:30|42791.8|42771.8|42794.8|42774.8|42794.8|42774.8|42791.8|42771.8|1
1639957120000|2021-12-19 23:38:40|42794.3|42774.3|42789.8|42769.8|42794.3|42774.3|42789.8|42769.8|0
1639957140000|2021-12-19 23:39:00|42794.8|42774.8|42794.8|42774.8|42794.8|42774.8|42794.8|42774.8|0
1639957150000|2021-12-19 23:39:10|42792.3|42772.3|42792.3|42772.3|42792.3|42772.3|42792.3|42772.3|1
1639957170000|2021-12-19 23:39:30|42794.3|42774.3|42794.8|42774.8|42794.8|42774.8|42794.3|42774.3|2
1639957190000|2021-12-19 23:39:50|42799.3|42779.3|42799.3|42779.3|42799.3|42779.3|42799.3|42779.3|1
1639957200000|2021-12-19 23:40:00|42799.8|42779.8|42811.8|42791.8|42811.8|42791.8|42799.8|42779.8|3
1639957230000|2021-12-19 23:40:30|42811.2|42791.2|42811.8|42791.8|42811.8|42791.8|42811.2|42791.2|0
1639957270000|2021-12-19 23:41:10|42811.2|42791.2|42809.3|42789.3|42811.2|42791.2|42809.3|42789.3|0
1639957350000|2021-12-19 23:42:30|42807.3|42787.3|42804.8|42784.8|42807.3|42787.3|42804.8|42784.8|3
1639957370000|2021-12-19 23:42:50|||||||||2
1639957440000|2021-12-19 23:44:00|42799.8|42779.8|42799.8|42779.8|42799.8|42779.8|42799.8|42779.8|2
1639957450000|2021-12-19 23:44:10|||||||||4
1639957460000|2021-12-19 23:44:20|42797.3|42777.3|42799.8|42779.8|42799.8|42779.8|42797.3|42777.3|0
1639957470000|2021-12-19 23:44:30|42798.7|42778.7|42794.8|42774.8|42798.7|42778.7|42794.8|42774.8|2
1639957500000|2021-12-19 23:45:00|42794.3|42774.3|42794.8|42774.8|42797.3|42777.3|42794.3|42774.3|8
1639957540000|2021-12-19 23:45:40|42792.3|42772.3|42792.3|42772.3|42792.3|42772.3|42792.3|42772.3|1
1639957550000|2021-12-19 23:45:50|42790.4|42770.4|42790.4|42770.4|42790.4|42770.4|42790.4|42770.4|0
1639957560000|2021-12-19 23:46:00|42788.5|42768.5|42788.5|42768.5|42788.5|42768.5|42788.5|42768.5|0
1639957570000|2021-12-19 23:46:10|42784.7|42764.7|42773.5|42753.5|42784.7|42764.7|42773.5|42753.5|6
1639957580000|2021-12-19 23:46:20|42772.9|42752.9|42762.3|42742.3|42772.9|42752.9|42762.3|42742.3|1
1639957590000|2021-12-19 23:46:30|42757.3|42737.3|42754.8|42734.8|42757.3|42737.3|42754.8|42734.8|3
1639957600000|2021-12-19 23:46:40|42754.3|42734.3|42749.8|42729.8|42754.3|42734.3|42749.8|42729.8|2
1639957610000|2021-12-19 23:46:50|42751.8|42731.8|42752.3|42732.3|42752.3|42732.3|42751.8|42731.8|0
1639957620000|2021-12-19 23:47:00|42749.8|42729.8|42749.8|42729.8|42749.8|42729.8|42749.8|42729.8|1
1639957630000|2021-12-19 23:47:10|42747.9|42727.9|42747.3|42727.3|42747.9|42727.9|42747.3|42727.3|0
1639957640000|2021-12-19 23:47:20|42746.8|42726.8|42746.8|42726.8|42746.8|42726.8|42746.8|42726.8|0
1639957650000|2021-12-19 23:47:30|42747.3|42727.3|42747.3|42727.3|42747.3|42727.3|42747.3|42727.3|0
1639957660000|2021-12-19 23:47:40|42746.8|42726.8|42746.8|42726.8|42747.3|42727.3|42746.8|42726.8|2
1639957670000|2021-12-19 23:47:50|42744.3|42724.3|42744.3|42724.3|42744.3|42724.3|42744.3|42724.3|5
1639957680000|2021-12-19 23:48:00|42746.2|42726.2|42744.3|42724.3|42746.8|42726.8|42744.3|42724.3|1
1639957700000|2021-12-19 23:48:20|42742.3|42722.3|42739.8|42719.8|42744.3|42724.3|42739.8|42719.8|5
1639957720000|2021-12-19 23:48:40|42742.3|42722.3|42742.3|42722.3|42742.3|42722.3|42742.3|42722.3|1
1639957730000|2021-12-19 23:48:50|42744.8|42724.8|42747.3|42727.3|42747.3|42727.3|42744.8|42724.8|3
1639957740000|2021-12-19 23:49:00|42749.8|42729.8|42749.8|42729.8|42749.8|42729.8|42747.3|42727.3|0
1639957750000|2021-12-19 23:49:10|42747.9|42727.9|42747.3|42727.3|42747.9|42727.9|42747.3|42727.3|2
1639957760000|2021-12-19 23:49:20|42749.8|42729.8|42747.3|42727.3|42749.8|42729.8|42747.3|42727.3|2
1639957780000|2021-12-19 23:49:40|42746.8|42726.8|42742.3|42722.3|42746.8|42726.8|42742.3|42722.3|4
1639957790000|2021-12-19 23:49:50|42744.8|42724.8|42744.8|42724.8|42744.8|42724.8|42744.8|42724.8|1
1639957800000|2021-12-19 23:50:00|42746.8|42726.8|42759.8|42739.8|42759.8|42739.8|42746.8|42726.8|7
1639957810000|2021-12-19 23:50:10|42761.8|42741.8|42759.8|42739.8|42761.8|42741.8|42759.8|42739.8|1
1639957820000|2021-12-19 23:50:20|42766.2|42746.2|42766.2|42746.2|42766.2|42746.2|42766.2|42746.2|2
1639957830000|2021-12-19 23:50:30|42771.8|42751.8|42771.8|42751.8|42771.8|42751.8|42771.8|42751.8|6
1639957840000|2021-12-19 23:50:40|||||||||3
1639957850000|2021-12-19 23:50:50|42774.8|42754.8|42774.8|42754.8|42774.8|42754.8|42774.8|42754.8|2
1639957860000|2021-12-19 23:51:00|42776.8|42756.8|42776|42756|42778.7|42758.7|42774.8|42754.8|4
1639957870000|2021-12-19 23:51:10|42776.8|42756.8|42777.3|42757.3|42777.3|42757.3|42775.4|42755.4|0
1639957880000|2021-12-19 23:51:20|42779.8|42759.8|42779.8|42759.8|42779.8|42759.8|42779.8|42759.8|0
1639957890000|2021-12-19 23:51:30|42778.7|42758.7|42778.7|42758.7|42778.7|42758.7|42774.3|42754.3|0
1639957900000|2021-12-19 23:51:40|42774.3|42754.3|42776.8|42756.8|42778.7|42758.7|42774.3|42754.3|3
1639957910000|2021-12-19 23:51:50|42778.7|42758.7|42794.8|42774.8|42794.8|42774.8|42778.7|42758.7|6
1639957920000|2021-12-19 23:52:00|42794.3|42774.3|42792.3|42772.3|42794.3|42774.3|42792.3|42772.3|0
1639957950000|2021-12-19 23:52:30|42790.4|42770.4|42787.3|42767.3|42790.4|42770.4|42787.3|42767.3|0
1639957960000|2021-12-19 23:52:40|42789.3|42769.3|42789.8|42769.8|42789.8|42769.8|42789.3|42769.3|1
1639957970000|2021-12-19 23:52:50|42787.9|42767.9|42784.3|42764.3|42787.9|42767.9|42782.3|42762.3|6
1639957980000|2021-12-19 23:53:00|42784.8|42764.8|42784.8|42764.8|42784.8|42764.8|42784.8|42764.8|0
1639957990000|2021-12-19 23:53:10|42785.4|42765.4|42782.3|42762.3|42787.3|42767.3|42782.3|42762.3|0
1639958000000|2021-12-19 23:53:20|42780.4|42760.4|42779.8|42759.8|42780.4|42760.4|42779.8|42759.8|1
1639958010000|2021-12-19 23:53:30|42779.3|42759.3|42779.3|42759.3|42779.8|42759.8|42779.3|42759.3|0
1639958020000|2021-12-19 23:53:40|42777.3|42757.3|42772.3|42752.3|42777.3|42757.3|42772.3|42752.3|1
1639958030000|2021-12-19 23:53:50|42769.8|42749.8|42769.8|42749.8|42769.8|42749.8|42769.8|42749.8|0
1639958040000|2021-12-19 23:54:00|42771.8|42751.8|42769.8|42749.8|42772.3|42752.3|42769.8|42749.8|0
1639958050000|2021-12-19 23:54:10|42771|42751|42774.8|42754.8|42774.8|42754.8|42771|42751|5
1639958060000|2021-12-19 23:54:20|42772.3|42752.3|42772.3|42752.3|42772.3|42752.3|42772.3|42752.3|2
1639958070000|2021-12-19 23:54:30|42769.8|42749.8|42764.8|42744.8|42769.8|42749.8|42757.3|42737.3|3
1639958080000|2021-12-19 23:54:40|42767.3|42747.3|42767.3|42747.3|42767.3|42747.3|42764.8|42744.8|0
1639958090000|2021-12-19 23:54:50|42764.8|42744.8|42764.8|42744.8|42767.3|42747.3|42764.8|42744.8|0
1639958100000|2021-12-19 23:55:00|42769.3|42749.3|42772.3|42752.3|42772.3|42752.3|42766.8|42746.8|5
1639958110000|2021-12-19 23:55:10|42774.8|42754.8|42779.8|42759.8|42779.8|42759.8|42774.8|42754.8|3
1639958120000|2021-12-19 23:55:20|42779.3|42759.3|42779.3|42759.3|42779.3|42759.3|42779.3|42759.3|1
1639958130000|2021-12-19 23:55:30|42779.2|42759.2|42774.8|42754.8|42779.2|42759.2|42774.8|42754.8|2
1639958140000|2021-12-19 23:55:40|42772.9|42752.9|42772.3|42752.3|42772.9|42752.9|42772.3|42752.3|0
1639958150000|2021-12-19 23:55:50|42770.4|42750.4|42769.8|42749.8|42770.4|42750.4|42769.8|42749.8|0
1639958160000|2021-12-19 23:56:00|42769.2|42749.2|42767.3|42747.3|42769.2|42749.2|42767.3|42747.3|0
1639958170000|2021-12-19 23:56:10|42769.2|42749.2|42769.2|42749.2|42769.2|42749.2|42769.2|42749.2|2
1639958190000|2021-12-19 23:56:30|42771.7|42751.7|42771.7|42751.7|42771.7|42751.7|42771.7|42751.7|0
1639958200000|2021-12-19 23:56:40|42769.2|42749.2|42769.2|42749.2|42771.7|42751.7|42769.2|42749.2|0
1639958210000|2021-12-19 23:56:50|42767.3|42747.3|42764.8|42744.8|42769.8|42749.8|42764.8|42744.8|1
1639958220000|2021-12-19 23:57:00|42764.2|42744.2|42764.2|42744.2|42764.8|42744.8|42761.7|42741.7|0
1639958230000|2021-12-19 23:57:10|42764.8|42744.8|42764.2|42744.2|42764.8|42744.8|42764.2|42744.2|0
1639958240000|2021-12-19 23:57:20|42764.8|42744.8|42767.3|42747.3|42767.3|42747.3|42764.8|42744.8|0
1639958250000|2021-12-19 23:57:30|42764.8|42744.8|42767.3|42747.3|42767.3|42747.3|42764.8|42744.8|0
1639958270000|2021-12-19 23:57:50|42764.2|42744.2|42764.2|42744.2|42767.3|42747.3|42764.2|42744.2|1
1639958280000|2021-12-19 23:58:00|42766.2|42746.2|42767.3|42747.3|42767.3|42747.3|42766.2|42746.2|1
1639958290000|2021-12-19 23:58:10|42769.8|42749.8|42769.8|42749.8|42769.8|42749.8|42769.8|42749.8|1
1639958300000|2021-12-19 23:58:20|42771.7|42751.7|42772.3|42752.3|42772.3|42752.3|42771.7|42751.7|1
1639958320000|2021-12-19 23:58:40|42772.9|42752.9|42772.9|42752.9|42772.9|42752.9|42772.9|42752.9|2
1639958330000|2021-12-19 23:58:50|42774.8|42754.8|42774.8|42754.8|42774.8|42754.8|42774.8|42754.8|3
1639958350000|2021-12-19 23:59:10|42776.7|42756.7|42776.7|42756.7|42776.7|42756.7|42776.7|42756.7|1
1639958360000|2021-12-19 23:59:20|42777.3|42757.3|42777.3|42757.3|42777.3|42757.3|42777.3|42757.3|0
1639958370000|2021-12-19 23:59:30|42776.7|42756.7|42782.3|42762.3|42784.8|42764.8|42776.7|42756.7|0
1639958380000|2021-12-19 23:59:40|42780.4|42760.4|42777.3|42757.3|42780.4|42760.4|42777.3|42757.3|2
1639958390000|2021-12-19 23:59:50|42769.8|42749.8|42767.3|42747.3|42769.8|42749.8|42767.3|42747.3|5
1639958400000|2021-12-20 00:00:00|42764.8|42744.8|42767.3|42747.3|42769.8|42749.8|42764.8|42744.8|9
1639958410000|2021-12-20 00:00:10|42769.8|42749.8|42769.8|42749.8|42772.3|42752.3|42767.3|42747.3|2
1639958420000|2021-12-20 00:00:20|42767.9|42747.9|42764.8|42744.8|42767.9|42747.9|42764.8|42744.8|2
1639958430000|2021-12-20 00:00:30|42766.7|42746.7|42768.7|42748.7|42769.8|42749.8|42764.8|42744.8|1
1639958440000|2021-12-20 00:00:40|42769.2|42749.2|42769.8|42749.8|42769.8|42749.8|42769.2|42749.2|0
1639958460000|2021-12-20 00:01:00|42767.3|42747.3|42767.3|42747.3|42769.8|42749.8|42767.3|42747.3|0
1639958470000|2021-12-20 00:01:10|42766.7|42746.7|42766.2|42746.2|42766.7|42746.7|42766.2|42746.2|0
1639958480000|2021-12-20 00:01:20|42764.2|42744.2|42764.2|42744.2|42764.2|42744.2|42764.2|42744.2|0
1639958490000|2021-12-20 00:01:30|42759.8|42739.8|42759.8|42739.8|42759.8|42739.8|42759.8|42739.8|8
1639958510000|2021-12-20 00:01:50|42757.9|42737.9|42759.8|42739.8|42759.8|42739.8|42757.9|42737.9|0
1639958540000|2021-12-20 00:02:20|42757.9|42737.9|42742.3|42722.3|42757.9|42737.9|42742.3|42722.3|7
1639958550000|2021-12-20 00:02:30|42744.8|42724.8|42744.8|42724.8|42744.8|42724.8|42744.8|42724.8|0
1639958560000|2021-12-20 00:02:40|42746.7|42726.7|42739.8|42719.8|42746.7|42726.7|42739.8|42719.8|5
1639958570000|2021-12-20 00:02:50|42744.2|42724.2|42744.2|42724.2|42744.2|42724.2|42744.2|42724.2|0
1639958580000|2021-12-20 00:03:00|42741.7|42721.7|42737.3|42717.3|42741.7|42721.7|42737.3|42717.3|1
1639958590000|2021-12-20 00:03:10|42736.7|42716.7|42710.4|42690.4|42736.7|42716.7|42710.4|42690.4|23
1639958600000|2021-12-20 00:03:20|42712.3|42692.3|42712.3|42692.3|42721.7|42701.7|42712.3|42692.3|12
1639958610000|2021-12-20 00:03:30|42709.8|42689.8|42717.3|42697.3|42717.3|42697.3|42709.8|42689.8|0
1639958620000|2021-12-20 00:03:40|42719.8|42699.8|42712.3|42692.3|42719.8|42699.8|42712.3|42692.3|2
1639958630000|2021-12-20 00:03:50|42714.2|42694.2|42724.8|42704.8|42724.8|42704.8|42709.8|42689.8|0
1639958640000|2021-12-20 00:04:00|42727.3|42707.3|42729.8|42709.8|42729.8|42709.8|42724.8|42704.8|2
1639958650000|2021-12-20 00:04:10|42732.3|42712.3|42731.7|42711.7|42732.3|42712.3|42731.7|42711.7|1
1639958660000|2021-12-20 00:04:20|42729.8|42709.8|42741.7|42721.7|42741.7|42721.7|42729.8|42709.8|3
1639958680000|2021-12-20 00:04:40|42739.8|42719.8|42739.8|42719.8|42739.8|42719.8|42739.8|42719.8|0
1639958690000|2021-12-20 00:04:50|42740.4|42720.4|42740.4|42720.4|42740.4|42720.4|42740.4|42720.4|0
1639958700000|2021-12-20 00:05:00|42741|42721|42740.4|42720.4|42741|42721|42740.4|42720.4|1
1639958710000|2021-12-20 00:05:10|42742.9|42722.9|42749.8|42729.8|42749.8|42729.8|42742.9|42722.9|3
1639958720000|2021-12-20 00:05:20|42749.2|42729.2|42749.8|42729.8|42749.8|42729.8|42749.2|42729.2|0
1639958730000|2021-12-20 00:05:30|42752.3|42732.3|42752.3|42732.3|42754.2|42734.2|42752.3|42732.3|1
1639958740000|2021-12-20 00:05:40|42752.9|42732.9|42749.8|42729.8|42754.8|42734.8|42749.8|42729.8|1
1639958750000|2021-12-20 00:05:50|||||||||2
1639958760000|2021-12-20 00:06:00|42746|42726|42744.8|42724.8|42746|42726|42744.8|42724.8|1
1639958770000|2021-12-20 00:06:10|42742.3|42722.3|42751.7|42731.7|42751.7|42731.7|42742.3|42722.3|5
1639958780000|2021-12-20 00:06:20|42752.3|42732.3|42749.8|42729.8|42752.3|42732.3|42749.8|42729.8|0
1639958790000|2021-12-20 00:06:30|42751.7|42731.7|42749.8|42729.8|42752.3|42732.3|42749.8|42729.8|3
1639958810000|2021-12-20 00:06:50|42750.4|42730.4|42754.8|42734.8|42754.8|42734.8|42750.4|42730.4|3
1639958820000|2021-12-20 00:07:00|42756.7|42736.7|42759.8|42739.8|42759.8|42739.8|42756.7|42736.7|1
1639958830000|2021-12-20 00:07:10|42761.7|42741.7|42762.3|42742.3|42762.3|42742.3|42760.4|42740.4|0
1639958840000|2021-12-20 00:07:20|42764.2|42744.2|42762.3|42742.3|42764.8|42744.8|42762.3|42742.3|2
1639958850000|2021-12-20 00:07:30|42760.4|42740.4|42757.3|42737.3|42760.4|42740.4|42757.3|42737.3|2
1639958860000|2021-12-20 00:07:40|42754.8|42734.8|42754.8|42734.8|42754.8|42734.8|42754.8|42734.8|0
1639958870000|2021-12-20 00:07:50|42757.9|42737.9|42762.3|42742.3|42762.3|42742.3|42757.3|42737.3|2
1639958890000|2021-12-20 00:08:10|42767.3|42747.3|42767.3|42747.3|42767.3|42747.3|42767.3|42747.3|0
1639958900000|2021-12-20 00:08:20|42769.8|42749.8|42767.3|42747.3|42769.8|42749.8|42767.3|42747.3|0
1639958910000|2021-12-20 00:08:30|42769.2|42749.2|42769.8|42749.8|42769.8|42749.8|42767.3|42747.3|2
1639958920000|2021-12-20 00:08:40|42772.3|42752.3|42777.3|42757.3|42777.3|42757.3|42772.3|42752.3|12
1639958930000|2021-12-20 00:08:50|42779.8|42759.8|42782.3|42762.3|42782.3|42762.3|42777.3|42757.3|0
1639958940000|2021-12-20 00:09:00|42794.8|42774.8|42799.2|42779.2|42799.2|42779.2|42794.8|42774.8|5
1639958950000|2021-12-20 00:09:10|42799.8|42779.8|42809.8|42789.8|42809.8|42789.8|42799.8|42779.8|9
1639958960000|2021-12-20 00:09:20|42809.2|42789.2|42804.8|42784.8|42809.2|42789.2|42804.8|42784.8|2
1639958980000|2021-12-20 00:09:40|42802.3|42782.3|42802.3|42782.3|42802.3|42782.3|42802.3|42782.3|0
1639959000000|2021-12-20 00:10:00|42799.8|42779.8|42792.3|42772.3|42799.8|42779.8|42792.3|42772.3|5
1639959010000|2021-12-20 00:10:10|42794.8|42774.8|42797.3|42777.3|42797.3|42777.3|42794.8|42774.8|1
1639959030000|2021-12-20 00:10:30|42799.8|42779.8|42804.8|42784.8|42804.8|42784.8|42797.3|42777.3|3
1639959040000|2021-12-20 00:10:40|42802.9|42782.9|42802.3|42782.3|42802.9|42782.9|42802.3|42782.3|1
1639959050000|2021-12-20 00:10:50|42800.4|42780.4|42799.8|42779.8|42802.3|42782.3|42799.8|42779.8|3
1639959060000|2021-12-20 00:11:00|||||||||1
1639959070000|2021-12-20 00:11:10|42796.7|42776.7|42796.7|42776.7|42796.7|42776.7|42796.7|42776.7|1
1639959080000|2021-12-20 00:11:20|42792.3|42772.3|42792.3|42772.3|42794.8|42774.8|42792.3|42772.3|2
1639959090000|2021-12-20 00:11:30|42791.7|42771.7|42791.7|42771.7|42791.7|42771.7|42791.7|42771.7|0
1639959100000|2021-12-20 00:11:40|42789.8|42769.8|42789.8|42769.8|42789.8|42769.8|42789.8|42769.8|2
1639959110000|2021-12-20 00:11:50|42787.9|42767.9|42787.3|42767.3|42787.9|42767.9|42787.3|42767.3|0
1639959120000|2021-12-20 00:12:00|42784.8|42764.8|42791|42771|42791|42771|42784.2|42764.2|6
1639959140000|2021-12-20 00:12:20|42793.5|42773.5|42793.5|42773.5|42793.5|42773.5|42793.5|42773.5|1
1639959160000|2021-12-20 00:12:40|||||||||1
1639959170000|2021-12-20 00:12:50|42791.6|42771.6|42796|42776|42796|42776|42791.6|42771.6|4
1639959180000|2021-12-20 00:13:00|42794.1|42774.1|42795.4|42775.4|42795.4|42775.4|42791.6|42771.6|0
1639959190000|2021-12-20 00:13:10|42796|42776|42791.6|42771.6|42796|42776|42791.6|42771.6|0
1639959200000|2021-12-20 00:13:20|42793.5|42773.5|42792.2|42772.2|42793.5|42773.5|42791.6|42771.6|2
1639959210000|2021-12-20 00:13:30|42791.6|42771.6|42793.5|42773.5|42793.5|42773.5|42791.6|42771.6|0
1639959220000|2021-12-20 00:13:40|42794.1|42774.1|42793.5|42773.5|42794.1|42774.1|42793.5|42773.5|0
1639959240000|2021-12-20 00:14:00|42796|42776|42797.9|42777.9|42797.9|42777.9|42796|42776|2
1639959250000|2021-12-20 00:14:10|42800.4|42780.4|42806|42786|42806|42786|42800.4|42780.4|3
1639959260000|2021-12-20 00:14:20|42807.9|42787.9|42813.5|42793.5|42813.5|42793.5|42807.9|42787.9|1
1639959270000|2021-12-20 00:14:30|42815.4|42795.4|42821|42801|42821|42801|42815.4|42795.4|2
1639959280000|2021-12-20 00:14:40|42819.1|42799.1|42821|42801|42821|42801|42819.1|42799.1|1
1639959300000|2021-12-20 00:15:00|42818.5|42798.5|42816|42796|42820.4|42800.4|42816|42796|0
1639959310000|2021-12-20 00:15:10|||||||||2
1639959320000|2021-12-20 00:15:20|42814.1|42794.1|42816|42796|42816.6|42796.6|42814.1|42794.1|3
1639959340000|2021-12-20 00:15:40|42815.4|42795.4|42811.6|42791.6|42815.4|42795.4|42811.6|42791.6|1
1639959350000|2021-12-20 00:15:50|42805.2|42785.2|42808.5|42788.5|42808.5|42788.5|42805.2|42785.2|6
1639959360000|2021-12-20 00:16:00|42806.6|42786.6|42804.1|42784.1|42806.6|42786.6|42802.2|42782.2|2
1639959370000|2021-12-20 00:16:10|42801.6|42781.6|42804.1|42784.1|42804.1|42784.1|42801.6|42781.6|0
1639959380000|2021-12-20 00:16:20|42802.2|42782.2|42804.1|42784.1|42804.1|42784.1|42801.6|42781.6|2
1639959390000|2021-12-20 00:16:30|42802.2|42782.2|42802.2|42782.2|42802.2|42782.2|42802.2|42782.2|0
1639959400000|2021-12-20 00:16:40|42806.6|42786.6|42806.6|42786.6|42806.6|42786.6|42806.6|42786.6|4
1639959410000|2021-12-20 00:16:50|42806|42786|42806.6|42786.6|42806.6|42786.6|42806|42786|0
1639959420000|2021-12-20 00:17:00|42809.1|42789.1|42812.2|42792.2|42812.2|42792.2|42809.1|42789.1|0
1639959430000|2021-12-20 00:17:10|42811.6|42791.6|42812.2|42792.2|42812.2|42792.2|42811.6|42791.6|0
1639959440000|2021-12-20 00:17:20|42816.6|42796.6|42816.6|42796.6|42816.6|42796.6|42816.6|42796.6|1
1639959450000|2021-12-20 00:17:30|42814.1|42794.1|42811.6|42791.6|42814.1|42794.1|42811.6|42791.6|1
1639959470000|2021-12-20 00:17:50|42809.7|42789.7|42806.6|42786.6|42809.7|42789.7|42806.6|42786.6|0
1639959480000|2021-12-20 00:18:00|42804.7|42784.7|42804.1|42784.1|42804.7|42784.7|42804.1|42784.1|0
1639959490000|2021-12-20 00:18:10|42806.6|42786.6|42806.6|42786.6|42806.6|42786.6|42806.6|42786.6|0
1639959500000|2021-12-20 00:18:20|42808.5|42788.5|42814.7|42794.7|42817.2|42797.2|42808.5|42788.5|1
1639959510000|2021-12-20 00:18:30|42816.6|42796.6|42816.6|42796.6|42816.6|42796.6|42816.6|42796.6|0
1639959530000|2021-12-20 00:18:50|42817.2|42797.2|42817.2|42797.2|42817.2|42797.2|42817.2|42797.2|0
1639959540000|2021-12-20 00:19:00|42816.6|42796.6|42816.6|42796.6|42821.6|42801.6|42816.6|42796.6|0
1639959550000|2021-12-20 00:19:10|42819.1|42799.1|42817.2|42797.2|42819.1|42799.1|42817.2|42797.2|0
1639959560000|2021-12-20 00:19:20|42816.6|42796.6|42816.6|42796.6|42816.6|42796.6|42816|42796|0
1639959570000|2021-12-20 00:19:30|42816|42796|42816|42796|42816.6|42796.6|42814.1|42794.1|0
1639959580000|2021-12-20 00:19:40|42816.6|42796.6|42816.6|42796.6|42816.6|42796.6|42816.6|42796.6|0
1639959600000|2021-12-20 00:20:00|42816|42796|42817.2|42797.2|42817.2|42797.2|42816|42796|0
1639959610000|2021-12-20 00:20:10|42816.6|42796.6|42816.6|42796.6|42819.1|42799.1|42816.6|42796.6|0
1639959620000|2021-12-20 00:20:20|42818.5|42798.5|42819.1|42799.1|42819.1|42799.1|42818.5|42798.5|0
1639959650000|2021-12-20 00:20:50|42824.1|42804.1|42824.1|42804.1|42824.1|42804.1|42824.1|42804.1|3
1639959660000|2021-12-20 00:21:00|42824.7|42804.7|42826.6|42806.6|42829.1|42809.1|42824.1|42804.1|8
1639959670000|2021-12-20 00:21:10|42821.6|42801.6|42824.1|42804.1|42824.7|42804.7|42821.6|42801.6|7
1639959680000|2021-12-20 00:21:20|42823.5|42803.5|42823.5|42803.5|42823.5|42803.5|42823.5|42803.5|0
1639959690000|2021-12-20 00:21:30|42821.6|42801.6|42821.6|42801.6|42821.6|42801.6|42821.6|42801.6|0
1639959700000|2021-12-20 00:21:40|42826.6|42806.6|42826.6|42806.6|42826.6|42806.6|42826.6|42806.6|1
1639959710000|2021-12-20 00:21:50|42828.5|42808.5|42829.1|42809.1|42829.1|42809.1|42828.5|42808.5|2
1639959720000|2021-12-20 00:22:00|42834.1|42814.1|42836|42816|42836|42816|42834.1|42814.1|6
1639959730000|2021-12-20 00:22:10|42834.1|42814.1|42834.1|42814.1|42834.1|42814.1|42833.5|42813.5|1
1639959740000|2021-12-20 00:22:20|42836.6|42816.6|42841.6|42821.6|42841.6|42821.6|42836.6|42816.6|0
1639959750000|2021-12-20 00:22:30|42839.7|42819.7|42841|42821|42841.6|42821.6|42839.1|42819.1|0
1639959760000|2021-12-20 00:22:40|42839.7|42819.7|42839.1|42819.1|42839.7|42819.7|42839.1|42819.1|2
1639959770000|2021-12-20 00:22:50|||||||||3
1639959780000|2021-12-20 00:23:00|42836.6|42816.6|42836.6|42816.6|42836.6|42816.6|42831.6|42811.6|1
1639959790000|2021-12-20 00:23:10|||||||||1
1639959800000|2021-12-20 00:23:20|42834.1|42814.1|42829.1|42809.1|42834.1|42814.1|42829.1|42809.1|0
1639959810000|2021-12-20 00:23:30|42829.7|42809.7|42829.1|42809.1|42831.6|42811.6|42829.1|42809.1|0
1639959820000|2021-12-20 00:23:40|42826.6|42806.6|42826.6|42806.6|42826.6|42806.6|42826.6|42806.6|0
1639959860000|2021-12-20 00:24:20|42824.1|42804.1|42821.6|42801.6|42824.1|42804.1|42821.6|42801.6|0
1639959870000|2021-12-20 00:24:30|42819.7|42799.7|42819.7|42799.7|42819.7|42799.7|42819.7|42799.7|0
1639959880000|2021-12-20 00:24:40|42819.1|42799.1|42819.1|42799.1|42821.6|42801.6|42819.1|42799.1|2
1639959900000|2021-12-20 00:25:00|42819.7|42799.7|42826.6|42806.6|42826.6|42806.6|42819.7|42799.7|3
1639959910000|2021-12-20 00:25:10|42828.5|42808.5|42826.6|42806.6|42828.5|42808.5|42826.6|42806.6|0
1639959920000|2021-12-20 00:25:20|42824.7|42804.7|42824.1|42804.1|42824.7|42804.7|42824.1|42804.1|0
1639959930000|2021-12-20 00:25:30|42821.6|42801.6|42821.6|42801.6|42821.6|42801.6|42821.6|42801.6|0
1639959940000|2021-12-20 00:25:40|42824.1|42804.1|42823.5|42803.5|42826|42806|42823.5|42803.5|0
1639959950000|2021-12-20 00:25:50|42824.1|42804.1|42821.6|42801.6|42824.1|42804.1|42821.6|42801.6|0
1639959960000|2021-12-20 00:26:00|42826.6|42806.6|42824.1|42804.1|42826.6|42806.6|42824.1|42804.1|0
1639959980000|2021-12-20 00:26:20|42826|42806|42826.6|42806.6|42826.6|42806.6|42826|42806|0
1639959990000|2021-12-20 00:26:30|42824.1|42804.1|42824.1|42804.1|42824.1|42804.1|42824.1|42804.1|0
1639960000000|2021-12-20 00:26:40|42826.6|42806.6|42826.6|42806.6|42831.6|42811.6|42826.6|42806.6|4
1639960010000|2021-12-20 00:26:50|42831|42811|42834.1|42814.1|42834.1|42814.1|42831|42811|2
1639960020000|2021-12-20 00:27:00|42836.6|42816.6|42836.6|42816.6|42836.6|42816.6|42836.6|42816.6|0
1639960040000|2021-12-20 00:27:20|42834.7|42814.7|42834.1|42814.1|42834.7|42814.7|42834.1|42814.1|0
1639960050000|2021-12-20 00:27:30|42831.6|42811.6|42834.1|42814.1|42834.1|42814.1|42831.6|42811.6|0
1639960060000|2021-12-20 00:27:40|42831.6|42811.6|42829.1|42809.1|42831.6|42811.6|42829.1|42809.1|1
1639960080000|2021-12-20 00:28:00|42826.6|42806.6|42826.6|42806.6|42826.6|42806.6|42826.6|42806.6|2
1639960090000|2021-12-20 00:28:10|||||||||1
1639960110000|2021-12-20 00:28:30|42826|42806|42824.1|42804.1|42826|42806|42824.1|42804.1|0
1639960120000|2021-12-20 00:28:40|42822.2|42802.2|42826.6|42806.6|42826.6|42806.6|42821.6|42801.6|2
1639960130000|2021-12-20 00:28:50|42824.1|42804.1|42824.1|42804.1|42826.6|42806.6|42821.6|42801.6|0
1639960140000|2021-12-20 00:29:00|42826.6|42806.6|42827.2|42807.2|42827.2|42807.2|42826.6|42806.6|1
1639960150000|2021-12-20 00:29:10|42829.1|42809.1|42834.1|42814.1|42834.1|42814.1|42829.1|42809.1|0
1639960180000|2021-12-20 00:29:40|42831.6|42811.6|42831.6|42811.6|42836.6|42816.6|42831.6|42811.6|0
1639960190000|2021-12-20 00:29:50|42834.1|42814.1|42836.6|42816.6|42836.6|42816.6|42834.1|42814.1|2
1639960200000|2021-12-20 00:30:00|42839.1|42819.1|42839.1|42819.1|42839.1|42819.1|42836.6|42816.6|1
1639960210000|2021-12-20 00:30:10|42836.6|42816.6|42836.6|42816.6|42836.6|42816.6|42836.6|42816.6|0
1639960220000|2021-12-20 00:30:20|42838.5|42818.5|42841.6|42821.6|42841.6|42821.6|42838.5|42818.5|0
1639960240000|2021-12-20 00:30:40|42839.7|42819.7|42836.6|42816.6|42839.7|42819.7|42836.6|42816.6|1
1639960260000|2021-12-20 00:31:00|42831.6|42811.6|42829.1|42809.1|42831.6|42811.6|42829.1|42809.1|2
1639960270000|2021-12-20 00:31:10|42827.2|42807.2|42824.1|42804.1|42827.2|42807.2|42823.5|42803.5|0
1639960280000|2021-12-20 00:31:20|42821.6|42801.6|42826.6|42806.6|42826.6|42806.6|42821.6|42801.6|0
1639960290000|2021-12-20 00:31:30|42828.5|42808.5|42829.1|42809.1|42829.1|42809.1|42826.6|42806.6|0
1639960300000|2021-12-20 00:31:40|42828.5|42808.5|42829.1|42809.1|42829.1|42809.1|42826.6|42806.6|0
1639960310000|2021-12-20 00:31:50|42831.6|42811.6|42838.5|42818.5|42841.6|42821.6|42831.6|42811.6|3
1639960320000|2021-12-20 00:32:00|42836.6|42816.6|42839.1|42819.1|42839.1|42819.1|42836.6|42816.6|0
1639960330000|2021-12-20 00:32:10|42844.1|42824.1|42849.1|42829.1|42849.1|42829.1|42844.1|42824.1|6
1639960340000|2021-12-20 00:32:20|42846.6|42826.6|42849.1|42829.1|42851.6|42831.6|42846.6|42826.6|0
1639960350000|2021-12-20 00:32:30|42846.6|42826.6|42846.6|42826.6|42846.6|42826.6|42846.6|42826.6|0
1639960360000|2021-12-20 00:32:40|||||||||1
1639960370000|2021-12-20 00:32:50|42844.1|42824.1|42844.1|42824.1|42844.1|42824.1|42841.6|42821.6|0
1639960390000|2021-12-20 00:33:10|42841.6|42821.6|42836.6|42816.6|42841.6|42821.6|42836.6|42816.6|1
1639960400000|2021-12-20 00:33:20|42839.1|42819.1|42836.6|42816.6|42839.1|42819.1|42836.6|42816.6|0
1639960420000|2021-12-20 00:33:40|42834.1|42814.1|42834.1|42814.1|42834.1|42814.1|42834.1|42814.1|0
1639960430000|2021-12-20 00:33:50|42832.2|42812.2|42832.2|42812.2|42832.2|42812.2|42832.2|42812.2|0
1639960440000|2021-12-20 00:34:00|42831.6|42811.6|42831.6|42811.6|42831.6|42811.6|42831.6|42811.6|0
1639960450000|2021-12-20 00:34:10|42826.6|42806.6|42826.6|42806.6|42826.6|42806.6|42826.6|42806.6|0
1639960480000|2021-12-20 00:34:40|||||||||1
1639960490000|2021-12-20 00:34:50|||||||||1
1639960500000|2021-12-20 00:35:00|42828.5|42808.5|42829.1|42809.1|42829.1|42809.1|42828.5|42808.5|0
1639960510000|2021-12-20 00:35:10|42831.6|42811.6|42831.6|42811.6|42831.6|42811.6|42829.1|42809.1|0
1639960520000|2021-12-20 00:35:20|42829.1|42809.1|42829.1|42809.1|42829.1|42809.1|42829.1|42809.1|0
1639960530000|2021-12-20 00:35:30|42831.6|42811.6|42827.2|42807.2|42831.6|42811.6|42825.2|42805.2|2
1639960540000|2021-12-20 00:35:40|42826.6|42806.6|42821.6|42801.6|42826.6|42806.6|42821.6|42801.6|0
1639960560000|2021-12-20 00:36:00|||||||||1
1639960570000|2021-12-20 00:36:10|42819.1|42799.1|42819.1|42799.1|42819.1|42799.1|42819.1|42799.1|0
1639960580000|2021-12-20 00:36:20|42821|42801|42821.6|42801.6|42821.6|42801.6|42821|42801|0
1639960590000|2021-12-20 00:36:30|42821|42801|42819.1|42799.1|42821.6|42801.6|42819.1|42799.1|0
1639960610000|2021-12-20 00:36:50|42817.2|42797.2|42819.1|42799.1|42819.1|42799.1|42816.6|42796.6|1
1639960620000|2021-12-20 00:37:00|42816.6|42796.6|42804.1|42784.1|42816.6|42796.6|42802.1|42782.1|2
1639960630000|2021-12-20 00:37:10|42806.6|42786.6|42809.1|42789.1|42809.1|42789.1|42806.6|42786.6|1
1639960640000|2021-12-20 00:37:20|42807.1|42787.1|42806.6|42786.6|42809.1|42789.1|42806.6|42786.6|0
1639960660000|2021-12-20 00:37:40|42808.5|42788.5|42809.1|42789.1|42809.1|42789.1|42806.6|42786.6|0
1639960680000|2021-12-20 00:38:00|42814.1|42794.1|42819.1|42799.1|42819.1|42799.1|42814.1|42794.1|4
1639960690000|2021-12-20 00:38:10|42816.6|42796.6|42809.1|42789.1|42816.6|42796.6|42809.1|42789.1|1
1639960700000|2021-12-20 00:38:20|42807.1|42787.1|42806.6|42786.6|42807.1|42787.1|42806.6|42786.6|0
1639960710000|2021-12-20 00:38:30|42806|42786|42806.6|42786.6|42806.6|42786.6|42804.1|42784.1|0
1639960720000|2021-12-20 00:38:40|42808.5|42788.5|42808.5|42788.5|42808.5|42788.5|42808.5|42788.5|0
1639960730000|2021-12-20 00:38:50|42806.6|42786.6|42809.1|42789.1|42809.1|42789.1|42806.6|42786.6|0
1639960740000|2021-12-20 00:39:00|42807.1|42787.1|42806.6|42786.6|42807.1|42787.1|42801.6|42781.6|1
1639960770000|2021-12-20 00:39:30|42804.1|42784.1|42804.1|42784.1|42804.1|42784.1|42804.1|42784.1|1
1639960780000|2021-12-20 00:39:40|42802.1|42782.1|42801.6|42781.6|42802.1|42782.1|42801.6|42781.6|1
1639960790000|2021-12-20 00:39:50|42796.6|42776.6|42794.1|42774.1|42796.6|42776.6|42794.1|42774.1|7
1639960800000|2021-12-20 00:40:00|42796.6|42776.6|42796.6|42776.6|42796.6|42776.6|42796.6|42776.6|1
1639960820000|2021-12-20 00:40:20|42799.1|42779.1|42801.6|42781.6|42801.6|42781.6|42799.1|42779.1|3
1639960830000|2021-12-20 00:40:30|42799.1|42779.1|42799.1|42779.1|42799.1|42779.1|42799.1|42779.1|0
1639960850000|2021-12-20 00:40:50|42801.6|42781.6|42801.6|42781.6|42801.6|42781.6|42801.6|42781.6|0
1639960860000|2021-12-20 00:41:00|42804.1|42784.1|42809.1|42789.1|42809.1|42789.1|42801.6|42781.6|3
1639960890000|2021-12-20 00:41:30|42806.6|42786.6|42806.6|42786.6|42806.6|42786.6|42806.6|42786.6|0
1639960900000|2021-12-20 00:41:40|42811.6|42791.6|42811.6|42791.6|42811.6|42791.6|42811.6|42791.6|2
1639960910000|2021-12-20 00:41:50|42807.1|42787.1|42806.6|42786.6|42807.1|42787.1|42806.6|42786.6|6
1639960920000|2021-12-20 00:42:00|42808.5|42788.5|42808.5|42788.5|42808.5|42788.5|42808.5|42788.5|1
1639960930000|2021-12-20 00:42:10|42804.6|42784.6|42804.6|42784.6|42804.6|42784.6|42804.6|42784.6|1
1639960940000|2021-12-20 00:42:20|42804.1|42784.1|42806.6|42786.6|42806.6|42786.6|42804.1|42784.1|0
1639960950000|2021-12-20 00:42:30|42809.1|42789.1|42819.1|42799.1|42819.1|42799.1|42809.1|42789.1|3
1639960970000|2021-12-20 00:42:50|42817.1|42797.1|42819.1|42799.1|42819.1|42799.1|42817.1|42797.1|0
1639960980000|2021-12-20 00:43:00|42816.6|42796.6|42819.1|42799.1|42821.6|42801.6|42816.6|42796.6|1
1639960990000|2021-12-20 00:43:10|42821|42801|42819.1|42799.1|42821|42801|42819.1|42799.1|0
1639961000000|2021-12-20 00:43:20|42821|42801|42821.6|42801.6|42821.6|42801.6|42821|42801|0
1639961010000|2021-12-20 00:43:30|42826.6|42806.6|42832.1|42812.1|42832.1|42812.1|42826.6|42806.6|4
1639961020000|2021-12-20 00:43:40|42831.6|42811.6|42836.6|42816.6|42836.6|42816.6|42831.6|42811.6|0
1639961040000|2021-12-20 00:44:00|42838.5|42818.5|42839.1|42819.1|42839.1|42819.1|42838.5|42818.5|1
1639961050000|2021-12-20 00:44:10|42841|42821|42849.1|42829.1|42849.1|42829.1|42841|42821|5
1639961060000|2021-12-20 00:44:20|42854.1|42834.1|42856.6|42836.6|42856.6|42836.6|42854.1|42834.1|2
1639961070000|2021-12-20 00:44:30|||||||||1
1639961080000|2021-12-20 00:44:40|42859.1|42839.1|42881.6|42861.6|42881.6|42861.6|42859.1|42839.1|7
1639961090000|2021-12-20 00:44:50|42879.1|42859.1|42886.6|42866.6|42886.6|42866.6|42879.1|42859.1|2
1639961100000|2021-12-20 00:45:00|42884.1|42864.1|42871.6|42851.6|42884.1|42864.1|42871.6|42851.6|4
1639961110000|2021-12-20 00:45:10|42874.1|42854.1|42859.1|42839.1|42874.1|42854.1|42859.1|42839.1|2
1639961120000|2021-12-20 00:45:20|||||||||5
1639961130000|2021-12-20 00:45:30|42856.6|42836.6|42856.6|42836.6|42856.6|42836.6|42856.6|42836.6|0
1639961140000|2021-12-20 00:45:40|||||||||1
1639961160000|2021-12-20 00:46:00|42858.5|42838.5|42866|42846|42866|42846|42856.6|42836.6|2
1639961180000|2021-12-20 00:46:20|42869.1|42849.1|42871.6|42851.6|42871.6|42851.6|42869.1|42849.1|5
1639961210000|2021-12-20 00:46:50|42874.1|42854.1|42874.1|42854.1|42874.1|42854.1|42874.1|42854.1|0
1639961220000|2021-12-20 00:47:00|42876.6|42856.6|42879.1|42859.1|42879.1|42859.1|42876.6|42856.6|2
1639961230000|2021-12-20 00:47:10|42876.6|42856.6|42876.6|42856.6|42879.1|42859.1|42874.1|42854.1|0
1639961240000|2021-12-20 00:47:20|42874.6|42854.6|42874.1|42854.1|42874.6|42854.6|42874.1|42854.1|0
1639961250000|2021-12-20 00:47:30|42876|42856|42876.6|42856.6|42879.1|42859.1|42876|42856|0
1639961260000|2021-12-20 00:47:40|42876|42856|42874.1|42854.1|42876|42856|42874.1|42854.1|2
1639961280000|2021-12-20 00:48:00|42871.6|42851.6|42866.6|42846.6|42871.6|42851.6|42866.6|42846.6|3
1639961290000|2021-12-20 00:48:10|42861|42841|42859.1|42839.1|42861|42841|42859.1|42839.1|1
1639961300000|2021-12-20 00:48:20|42861.6|42841.6|42859.1|42839.1|42861.6|42841.6|42859.1|42839.1|0
1639961310000|2021-12-20 00:48:30|42856.6|42836.6|42866.6|42846.6|42866.6|42846.6|42856.6|42836.6|4
1639961330000|2021-12-20 00:48:50|42869.1|42849.1|42869.1|42849.1|42869.1|42849.1|42869.1|42849.1|1
1639961340000|2021-12-20 00:49:00|42867.1|42847.1|42866.6|42846.6|42867.1|42847.1|42866.6|42846.6|3
1639961360000|2021-12-20 00:49:20|42864.1|42844.1|42864.1|42844.1|42864.1|42844.1|42864.1|42844.1|0
1639961380000|2021-12-20 00:49:40|42861.6|42841.6|42859.1|42839.1|42861.6|42841.6|42859.1|42839.1|1
1639961390000|2021-12-20 00:49:50|42857.1|42837.1|42856.6|42836.6|42857.1|42837.1|42856.6|42836.6|1
1639961400000|2021-12-20 00:50:00|42854.6|42834.6|42854.1|42834.1|42854.6|42834.6|42854.1|42834.1|2
1639961410000|2021-12-20 00:50:10|42852.1|42832.1|42861.6|42841.6|42861.6|42841.6|42851.6|42831.6|2
1639961420000|2021-12-20 00:50:20|42866|42846|42866.6|42846.6|42866.6|42846.6|42866|42846|0
1639961460000|2021-12-20 00:51:00|42869.1|42849.1|42869.1|42849.1|42869.1|42849.1|42869.1|42849.1|2
1639961470000|2021-12-20 00:51:10|42866.6|42846.6|42871.6|42851.6|42871.6|42851.6|42866.6|42846.6|2
1639961480000|2021-12-20 00:51:20|42869.6|42849.6|42869.1|42849.1|42869.6|42849.6|42869.1|42849.1|3
1639961490000|2021-12-20 00:51:30|42871|42851|42866.6|42846.6|42871.6|42851.6|42866.6|42846.6|3
1639961500000|2021-12-20 00:51:40|42866|42846|42861.6|42841.6|42866|42846|42859.1|42839.1|5
1639961510000|2021-12-20 00:51:50|||||||||2
1639961530000|2021-12-20 00:52:10|||||||||1
1639961540000|2021-12-20 00:52:20|||||||||2
1639961570000|2021-12-20 00:52:50|42861|42841|42861|42841|42861|42841|42861|42841|3
1639961580000|2021-12-20 00:53:00|42859.1|42839.1|42858.5|42838.5|42859.1|42839.1|42858.5|42838.5|0
1639961590000|2021-12-20 00:53:10|42856.6|42836.6|42856.6|42836.6|42856.6|42836.6|42856.6|42836.6|1
1639961600000|2021-12-20 00:53:20|||||||||1
1639961630000|2021-12-20 00:53:50|||||||||1
1639961640000|2021-12-20 00:54:00|42859.1|42839.1|42859.1|42839.1|42859.1|42839.1|42859.1|42839.1|0
1639961650000|2021-12-20 00:54:10|42861.6|42841.6|42861.6|42841.6|42861.6|42841.6|42861.6|42841.6|1
1639961670000|2021-12-20 00:54:30|42859.1|42839.1|42859.1|42839.1|42859.1|42839.1|42859.1|42839.1|2
1639961680000|2021-12-20 00:54:40|||||||||1
1639961690000|2021-12-20 00:54:50|42858.5|42838.5|42851.6|42831.6|42858.5|42838.5|42851.6|42831.6|5
1639961700000|2021-12-20 00:55:00|42852.1|42832.1|42854.1|42834.1|42854.1|42834.1|42851.6|42831.6|2
1639961720000|2021-12-20 00:55:20|42856|42836|42866.6|42846.6|42866.6|42846.6|42856|42836|3
1639961730000|2021-12-20 00:55:30|42869.1|42849.1|42871|42851|42871|42851|42869.1|42849.1|4
1639961750000|2021-12-20 00:55:50|42871.6|42851.6|42871.6|42851.6|42871.6|42851.6|42871.6|42851.6|0
1639961760000|2021-12-20 00:56:00|42869.1|42849.1|42864.6|42844.6|42869.1|42849.1|42864.6|42844.6|4
1639961770000|2021-12-20 00:56:10|42864.1|42844.1|42861.6|42841.6|42864.1|42844.1|42861.6|42841.6|1
1639961780000|2021-12-20 00:56:20|42863.5|42843.5|42859.1|42839.1|42864.1|42844.1|42859.1|42839.1|3
1639961790000|2021-12-20 00:56:30|42857.1|42837.1|42858.5|42838.5|42859.1|42839.1|42856.6|42836.6|3
1639961800000|2021-12-20 00:56:40|42861|42841|42866.6|42846.6|42867.1|42847.1|42861|42841|3
1639961810000|2021-12-20 00:56:50|42864.6|42844.6|42866.6|42846.6|42866.6|42846.6|42864.1|42844.1|8
1639961820000|2021-12-20 00:57:00|42873.5|42853.5|42876.6|42856.6|42876.6|42856.6|42871.6|42851.6|1
1639961830000|2021-12-20 00:57:10|42876|42856|42876|42856|42876|42856|42876|42856|3
1639961850000|2021-12-20 00:57:30|42872.1|42852.1|42872.1|42852.1|42872.1|42852.1|42872.1|42852.1|0
1639961880000|2021-12-20 00:58:00|||||||||1
1639961890000|2021-12-20 00:58:10|42870.2|42850.2|42869.6|42849.6|42870.2|42850.2|42869.6|42849.6|1
1639961900000|2021-12-20 00:58:20|42869.1|42849.1|42869.1|42849.1|42869.1|42849.1|42869.1|42849.1|0
1639961910000|2021-12-20 00:58:30|42866.6|42846.6|42866.6|42846.6|42866.6|42846.6|42866.6|42846.6|0
1639961920000|2021-12-20 00:58:40|42868.5|42848.5|42869.1|42849.1|42869.1|42849.1|42868.5|42848.5|1
1639961930000|2021-12-20 00:58:50|42871.6|42851.6|42871.6|42851.6|42871.6|42851.6|42871.6|42851.6|0
1639961940000|2021-12-20 00:59:00|42869.1|42849.1|42871.6|42851.6|42871.6|42851.6|42869.1|42849.1|1
1639961950000|2021-12-20 00:59:10|42874.1|42854.1|42876.6|42856.6|42879.1|42859.1|42874.1|42854.1|3
1639961960000|2021-12-20 00:59:20|42878.5|42858.5|42881.6|42861.6|42881.6|42861.6|42878.5|42858.5|4
1639961970000|2021-12-20 00:59:30|42884.1|42864.1|42884.1|42864.1|42884.1|42864.1|42881.6|42861.6|1
1639961980000|2021-12-20 00:59:40|42886.6|42866.6|42886.6|42866.6|42886.6|42866.6|42886.6|42866.6|0
1639961990000|2021-12-20 00:59:50|42888.5|42868.5|42888.5|42868.5|42888.5|42868.5|42888.5|42868.5|3
1639962000000|2021-12-20 01:00:00|42889.1|42869.1|42868.5|42848.5|42910.4|42890.4|42861|42841|30
1639962010000|2021-12-20 01:00:10|42866|42846|42887.9|42867.9|42890.4|42870.4|42866|42846|35
1639962020000|2021-12-20 01:00:20|42886|42866|42910.4|42890.4|42925.4|42905.4|42886|42866|29
1639962030000|2021-12-20 01:00:30|42906|42886|42900.4|42880.4|42915.4|42895.4|42900.4|42880.4|13
1639962040000|2021-12-20 01:00:40|42902.9|42882.9|42916|42896|42920.4|42900.4|42902.9|42882.9|24
1639962050000|2021-12-20 01:00:50|42915.4|42895.4|42916|42896|42916|42896|42902.3|42882.3|10
1639962060000|2021-12-20 01:01:00|42920.4|42900.4|42911.6|42891.6|42926.6|42906.6|42911.6|42891.6|12
1639962070000|2021-12-20 01:01:10|42907.1|42887.1|42916.6|42896.6|42916.6|42896.6|42904.6|42884.6|12
1639962080000|2021-12-20 01:01:20|42914.6|42894.6|42911|42891|42914.6|42894.6|42911|42891|2
1639962090000|2021-12-20 01:01:30|42908.5|42888.5|42898.5|42878.5|42909.1|42889.1|42898.5|42878.5|13
1639962100000|2021-12-20 01:01:40|42896.6|42876.6|42892.1|42872.1|42898.5|42878.5|42892.1|42872.1|6
1639962110000|2021-12-20 01:01:50|42894.1|42874.1|42895.4|42875.4|42897.9|42877.9|42888.5|42868.5|10
1639962120000|2021-12-20 01:02:00|42897.9|42877.9|42895.4|42875.4|42899.8|42879.8|42895.4|42875.4|16
1639962130000|2021-12-20 01:02:10|42896|42876|42886|42866|42896|42876|42885.4|42865.4|4
1639962140000|2021-12-20 01:02:20|42882.9|42862.9|42870.4|42850.4|42882.9|42862.9|42870.4|42850.4|4
1639962150000|2021-12-20 01:02:30|42868.5|42848.5|42859.1|42839.1|42868.5|42848.5|42859.1|42839.1|1
1639962160000|2021-12-20 01:02:40|42853.5|42833.5|42847.9|42827.9|42855.4|42835.4|42847.9|42827.9|6
1639962170000|2021-12-20 01:02:50|42850.4|42830.4|42855.4|42835.4|42855.4|42835.4|42850.4|42830.4|1
1639962180000|2021-12-20 01:03:00|42853.5|42833.5|42860.4|42840.4|42860.4|42840.4|42847.9|42827.9|9
1639962190000|2021-12-20 01:03:10|42858.5|42838.5|42862.9|42842.9|42862.9|42842.9|42857.9|42837.9|2
1639962200000|2021-12-20 01:03:20|42867.9|42847.9|42865.4|42845.4|42867.9|42847.9|42865.4|42845.4|3
1639962210000|2021-12-20 01:03:30|42860.4|42840.4|42860.4|42840.4|42860.4|42840.4|42860.4|42840.4|3
1639962220000|2021-12-20 01:03:40|42862.9|42842.9|42855.4|42835.4|42862.9|42842.9|42855.4|42835.4|6
1639962230000|2021-12-20 01:03:50|42857.9|42837.9|42862.9|42842.9|42862.9|42842.9|42857.9|42837.9|8
1639962240000|2021-12-20 01:04:00|42864.8|42844.8|42860.4|42840.4|42864.8|42844.8|42860.4|42840.4|4
1639962250000|2021-12-20 01:04:10|42862.3|42842.3|42881|42861|42881|42861|42862.3|42842.3|5
1639962260000|2021-12-20 01:04:20|42883.5|42863.5|42890.4|42870.4|42890.4|42870.4|42883.5|42863.5|0
1639962270000|2021-12-20 01:04:30|||||||||6
1639962280000|2021-12-20 01:04:40|42897.3|42877.3|42899.8|42879.8|42900.4|42880.4|42897.3|42877.3|5
1639962290000|2021-12-20 01:04:50|42897.9|42877.9|42908.5|42888.5|42910.4|42890.4|42895.4|42875.4|11
1639962300000|2021-12-20 01:05:00|42907.9|42887.9|42892.9|42872.9|42914.8|42894.8|42892.9|42872.9|11
1639962320000|2021-12-20 01:05:20|42890.4|42870.4|42911|42891|42911|42891|42890.4|42870.4|26
1639962330000|2021-12-20 01:05:30|42912.9|42892.9|42911|42891|42913.5|42893.5|42911|42891|1
1639962340000|2021-12-20 01:05:40|42908.5|42888.5|42903.5|42883.5|42908.5|42888.5|42903.5|42883.5|1
1639962350000|2021-12-20 01:05:50|42905.4|42885.4|42897.9|42877.9|42905.4|42885.4|42897.9|42877.9|2
1639962360000|2021-12-20 01:06:00|42895.4|42875.4|42883.5|42863.5|42895.4|42875.4|42881.6|42861.6|3
1639962370000|2021-12-20 01:06:10|42881.6|42861.6|42870.4|42850.4|42881.6|42861.6|42870.4|42850.4|4
1639962380000|2021-12-20 01:06:20|42866.6|42846.6|42857.9|42837.9|42866.6|42846.6|42857.9|42837.9|5
1639962390000|2021-12-20 01:06:30|42858.5|42838.5|42865.4|42845.4|42865.4|42845.4|42858.5|42838.5|5
1639962400000|2021-12-20 01:06:40|42867.9|42847.9|42870.4|42850.4|42870.4|42850.4|42867.9|42847.9|5
1639962410000|2021-12-20 01:06:50|42879.8|42859.8|42885.4|42865.4|42885.4|42865.4|42879.8|42859.8|6
1639962420000|2021-12-20 01:07:00|42890.4|42870.4|42897.9|42877.9|42897.9|42877.9|42890.4|42870.4|1
1639962430000|2021-12-20 01:07:10|42900.4|42880.4|42912.9|42892.9|42912.9|42892.9|42900.4|42880.4|8
1639962440000|2021-12-20 01:07:20|42914.8|42894.8|42935.4|42915.4|42935.4|42915.4|42914.8|42894.8|8
1639962450000|2021-12-20 01:07:30|42940.4|42920.4|42937.9|42917.9|42940.4|42920.4|42937.9|42917.9|10
1639962460000|2021-12-20 01:07:40|42935.4|42915.4|42932.9|42912.9|42935.4|42915.4|42932.9|42912.9|2
1639962470000|2021-12-20 01:07:50|42927.9|42907.9|42922.9|42902.9|42927.9|42907.9|42922.9|42902.9|4
1639962480000|2021-12-20 01:08:00|42925.4|42905.4|42930.4|42910.4|42930.4|42910.4|42925.4|42905.4|5
1639962490000|2021-12-20 01:08:10|42932.3|42912.3|42937.9|42917.9|42940.4|42920.4|42932.3|42912.3|5
1639962500000|2021-12-20 01:08:20|42940.4|42920.4|42940.4|42920.4|42942.9|42922.9|42940.4|42920.4|1
1639962510000|2021-12-20 01:08:30|42942.9|42922.9|42945.4|42925.4|42945.4|42925.4|42940.4|42920.4|1
1639962520000|2021-12-20 01:08:40|42943.5|42923.5|42940.4|42920.4|42943.5|42923.5|42940.4|42920.4|0
1639962530000|2021-12-20 01:08:50|42943.5|42923.5|42940.4|42920.4|42945.4|42925.4|42940.4|42920.4|0
1639962540000|2021-12-20 01:09:00|42945.4|42925.4|42938.5|42918.5|42945.4|42925.4|42938.5|42918.5|4
1639962550000|2021-12-20 01:09:10|42937.9|42917.9|42938.5|42918.5|42940.4|42920.4|42937.9|42917.9|1
1639962560000|2021-12-20 01:09:20|42937.9|42917.9|42935.4|42915.4|42937.9|42917.9|42935.4|42915.4|0
1639962570000|2021-12-20 01:09:30|42927.3|42907.3|42927.3|42907.3|42927.3|42907.3|42927.3|42907.3|3
1639962580000|2021-12-20 01:09:40|42925.4|42905.4|42927.3|42907.3|42927.3|42907.3|42925.4|42905.4|8
1639962590000|2021-12-20 01:09:50|42927.9|42907.9|42925.4|42905.4|42927.9|42907.9|42925.4|42905.4|0
1639962600000|2021-12-20 01:10:00|42927.3|42907.3|42929.8|42909.8|42929.8|42909.8|42927.3|42907.3|2
1639962610000|2021-12-20 01:10:10|42931.7|42911.7|42940.4|42920.4|42941|42921|42931.7|42911.7|17
1639962620000|2021-12-20 01:10:20|42942.9|42922.9|42947.9|42927.9|42947.9|42927.9|42940.4|42920.4|2
1639962630000|2021-12-20 01:10:30|42949.8|42929.8|42952.9|42932.9|42952.9|42932.9|42949.8|42929.8|5
1639962640000|2021-12-20 01:10:40|42952.3|42932.3|42946|42926|42952.3|42932.3|42940.4|42920.4|5
1639962650000|2021-12-20 01:10:50|42947.9|42927.9|42947.9|42927.9|42947.9|42927.9|42947.9|42927.9|0
1639962660000|2021-12-20 01:11:00|42943.5|42923.5|42945.4|42925.4|42945.4|42925.4|42943.5|42923.5|4
1639962670000|2021-12-20 01:11:10|42947.9|42927.9|42950.4|42930.4|42950.4|42930.4|42947.9|42927.9|0
1639962680000|2021-12-20 01:11:20|42948.5|42928.5|42955.4|42935.4|42955.4|42935.4|42947.9|42927.9|5
1639962690000|2021-12-20 01:11:30|42952.9|42932.9|42955.4|42935.4|42955.4|42935.4|42950.4|42930.4|1
1639962700000|2021-12-20 01:11:40|42950.4|42930.4|42955.4|42935.4|42955.4|42935.4|42950.4|42930.4|3
1639962710000|2021-12-20 01:11:50|42952.9|42932.9|42952.9|42932.9|42952.9|42932.9|42952.9|42932.9|0
1639962720000|2021-12-20 01:12:00|42955.4|42935.4|42957.9|42937.9|42957.9|42937.9|42955.4|42935.4|3
1639962730000|2021-12-20 01:12:10|||||||||4
1639962740000|2021-12-20 01:12:20|42955.4|42935.4|42955.4|42935.4|42955.4|42935.4|42955.4|42935.4|1
1639962750000|2021-12-20 01:12:30|42957.9|42937.9|42955.4|42935.4|42957.9|42937.9|42955.4|42935.4|3
1639962760000|2021-12-20 01:12:40|42957.3|42937.3|42952.9|42932.9|42957.9|42937.9|42952.9|42932.9|11
1639962780000|2021-12-20 01:13:00|42955.4|42935.4|42955.4|42935.4|42955.4|42935.4|42955.4|42935.4|0
1639962790000|2021-12-20 01:13:10|42957.3|42937.3|42955.4|42935.4|42960.4|42940.4|42955.4|42935.4|0
1639962800000|2021-12-20 01:13:20|42953.5|42933.5|42948.5|42928.5|42953.5|42933.5|42948.5|42928.5|3
1639962810000|2021-12-20 01:13:30|42950.4|42930.4|42951|42931|42951|42931|42950.4|42930.4|0
1639962820000|2021-12-20 01:13:40|42952.9|42932.9|42950.4|42930.4|42952.9|42932.9|42950.4|42930.4|1
1639962830000|2021-12-20 01:13:50|42947.9|42927.9|42950.4|42930.4|42950.4|42930.4|42947.9|42927.9|0
1639962840000|2021-12-20 01:14:00|42957.9|42937.9|42967.9|42947.9|42967.9|42947.9|42957.9|42937.9|5
1639962850000|2021-12-20 01:14:10|42970.4|42950.4|42970.4|42950.4|42970.4|42950.4|42970.4|42950.4|0
1639962860000|2021-12-20 01:14:20|||||||||1
1639962870000|2021-12-20 01:14:30|42972.9|42952.9|42970.4|42950.4|42975.4|42955.4|42970.4|42950.4|4
1639962880000|2021-12-20 01:14:40|42975.4|42955.4|42970.4|42950.4|42975.4|42955.4|42970.4|42950.4|2
1639962890000|2021-12-20 01:14:50|42965.4|42945.4|42965.4|42945.4|42965.4|42945.4|42965.4|42945.4|0
1639962900000|2021-12-20 01:15:00|42964.8|42944.8|42967.9|42947.9|42967.9|42947.9|42963.5|42943.5|2
1639962910000|2021-12-20 01:15:10|42965.4|42945.4|42965.4|42945.4|42970.4|42950.4|42965.4|42945.4|1
1639962920000|2021-12-20 01:15:20|||||||||1
1639962930000|2021-12-20 01:15:30|42962.9|42942.9|42955.4|42935.4|42962.9|42942.9|42955.4|42935.4|1
1639962940000|2021-12-20 01:15:40|||||||||1
1639962950000|2021-12-20 01:15:50|42957.3|42937.3|42960.4|42940.4|42961|42941|42957.3|42937.3|0
1639962960000|2021-12-20 01:16:00|42959.8|42939.8|42960.4|42940.4|42960.4|42940.4|42959.8|42939.8|0
1639962970000|2021-12-20 01:16:10|42958.5|42938.5|42950.4|42930.4|42958.5|42938.5|42950.4|42930.4|5
1639962980000|2021-12-20 01:16:20|42945.4|42925.4|42940.4|42920.4|42945.4|42925.4|42940.4|42920.4|10
1639962990000|2021-12-20 01:16:30|42938.5|42918.5|42935.4|42915.4|42938.5|42918.5|42935.4|42915.4|1
1639963000000|2021-12-20 01:16:40|||||||||1
1639963010000|2021-12-20 01:16:50|42930.4|42910.4|42925.4|42905.4|42930.4|42910.4|42925.4|42905.4|3
1639963020000|2021-12-20 01:17:00|42923.5|42903.5|42920.4|42900.4|42923.5|42903.5|42920.4|42900.4|4
1639963030000|2021-12-20 01:17:10|42918.5|42898.5|42901|42881|42918.5|42898.5|42901|42881|17
1639963040000|2021-12-20 01:17:20|42902.9|42882.9|42902.9|42882.9|42902.9|42882.9|42902.9|42882.9|3
1639963050000|2021-12-20 01:17:30|42901|42881|42900.4|42880.4|42905.4|42885.4|42900.4|42880.4|5
1639963060000|2021-12-20 01:17:40|42902.3|42882.3|42907.9|42887.9|42907.9|42887.9|42902.3|42882.3|2
1639963080000|2021-12-20 01:18:00|42906|42886|42905.4|42885.4|42906|42886|42905.4|42885.4|7
1639963090000|2021-12-20 01:18:10|42902.9|42882.9|42905.4|42885.4|42905.4|42885.4|42902.9|42882.9|0
1639963100000|2021-12-20 01:18:20|42900.4|42880.4|42892.9|42872.9|42900.4|42880.4|42892.9|42872.9|9
1639963110000|2021-12-20 01:18:30|42894.8|42874.8|42890.4|42870.4|42895.4|42875.4|42890.4|42870.4|4
1639963120000|2021-12-20 01:18:40|42892.3|42872.3|42895.4|42875.4|42895.4|42875.4|42892.3|42872.3|3
1639963130000|2021-12-20 01:18:50|42892.3|42872.3|42892.3|42872.3|42892.3|42872.3|42892.3|42872.3|1
1639963140000|2021-12-20 01:19:00|42888.5|42868.5|42882.3|42862.3|42888.5|42868.5|42882.3|42862.3|5
1639963150000|2021-12-20 01:19:10|42880.4|42860.4|42872.9|42852.9|42880.4|42860.4|42872.9|42852.9|3
1639963160000|2021-12-20 01:19:20|42871|42851|42867.9|42847.9|42871|42851|42867.9|42847.9|0
1639963170000|2021-12-20 01:19:30|42865.4|42845.4|42865.4|42845.4|42865.4|42845.4|42862.9|42842.9|4
1639963180000|2021-12-20 01:19:40|42867.9|42847.9|42867.9|42847.9|42867.9|42847.9|42867.9|42847.9|0
1639963190000|2021-12-20 01:19:50|42865.4|42845.4|42865.4|42845.4|42865.4|42845.4|42865.4|42845.4|0
1639963200000|2021-12-20 01:20:00|42862.9|42842.9|42854.8|42834.8|42862.9|42842.9|42852.9|42832.9|6
1639963210000|2021-12-20 01:20:10|42855.4|42835.4|42855.4|42835.4|42855.4|42835.4|42853.5|42833.5|6
1639963220000|2021-12-20 01:20:20|42857.3|42837.3|42864.8|42844.8|42864.8|42844.8|42857.3|42837.3|2
1639963230000|2021-12-20 01:20:30|42865.4|42845.4|42865.4|42845.4|42865.4|42845.4|42865.4|42845.4|2
1639963240000|2021-12-20 01:20:40|42867.9|42847.9|42867.9|42847.9|42870.4|42850.4|42867.9|42847.9|0
1639963250000|2021-12-20 01:20:50|42865.4|42845.4|42859.8|42839.8|42865.4|42845.4|42859.8|42839.8|8
1639963260000|2021-12-20 01:21:00|42857.9|42837.9|42857.9|42837.9|42857.9|42837.9|42857.9|42837.9|3
1639963280000|2021-12-20 01:21:20|42862.3|42842.3|42862.9|42842.9|42862.9|42842.9|42862.3|42842.3|0
1639963290000|2021-12-20 01:21:30|42860.4|42840.4|42860.4|42840.4|42865.4|42845.4|42860.4|42840.4|1
1639963300000|2021-12-20 01:21:40|42861|42841|42862.9|42842.9|42862.9|42842.9|42861|42841|2
1639963310000|2021-12-20 01:21:50|42860.4|42840.4|42860.4|42840.4|42860.4|42840.4|42860.4|42840.4|0
1639963320000|2021-12-20 01:22:00|42862.9|42842.9|42860.4|42840.4|42862.9|42842.9|42860.4|42840.4|4
1639963350000|2021-12-20 01:22:30|42862.9|42842.9|42875.4|42855.4|42875.4|42855.4|42862.9|42842.9|5
1639963370000|2021-12-20 01:22:50|42877.3|42857.3|42875.4|42855.4|42877.9|42857.9|42872.9|42852.9|5
1639963380000|2021-12-20 01:23:00|42873.5|42853.5|42862.9|42842.9|42873.5|42853.5|42862.9|42842.9|4
1639963390000|2021-12-20 01:23:10|42861|42841|42860.4|42840.4|42865.4|42845.4|42860.4|42840.4|5
1639963400000|2021-12-20 01:23:20|42857.9|42837.9|42857.9|42837.9|42857.9|42837.9|42856|42836|4
1639963410000|2021-12-20 01:23:30|42856|42836|42857.9|42837.9|42857.9|42837.9|42855.4|42835.4|0
1639963420000|2021-12-20 01:23:40|42861|42841|42861|42841|42861|42841|42861|42841|3
1639963440000|2021-12-20 01:24:00|42866|42846|42860.4|42840.4|42866|42846|42855.4|42835.4|13
1639963450000|2021-12-20 01:24:10|42865.4|42845.4|42870.4|42850.4|42870.4|42850.4|42865.4|42845.4|5
1639963460000|2021-12-20 01:24:20|42872.9|42852.9|42880.4|42860.4|42882.9|42862.9|42872.9|42852.9|2
1639963470000|2021-12-20 01:24:30|42885.4|42865.4|42885.4|42865.4|42885.4|42865.4|42882.9|42862.9|2
1639963480000|2021-12-20 01:24:40|42883.5|42863.5|42885.4|42865.4|42885.4|42865.4|42882.9|42862.9|0
1639963490000|2021-12-20 01:24:50|42883.5|42863.5|42885.4|42865.4|42885.4|42865.4|42882.9|42862.9|1
1639963500000|2021-12-20 01:25:00|42883.5|42863.5|42882.9|42862.9|42885.4|42865.4|42877.9|42857.9|9
1639963510000|2021-12-20 01:25:10|42887.9|42867.9|42900.4|42880.4|42900.4|42880.4|42887.9|42867.9|4
1639963520000|2021-12-20 01:25:20|42902.3|42882.3|42905.4|42885.4|42905.4|42885.4|42902.3|42882.3|0
1639963530000|2021-12-20 01:25:30|||||||||1
1639963540000|2021-12-20 01:25:40|42902.9|42882.9|42905.4|42885.4|42905.4|42885.4|42902.9|42882.9|0
1639963550000|2021-12-20 01:25:50|42900.4|42880.4|42900.4|42880.4|42900.4|42880.4|42900.4|42880.4|1
1639963560000|2021-12-20 01:26:00|42896|42876|42889.8|42869.8|42896|42876|42889.8|42869.8|4
1639963570000|2021-12-20 01:26:10|||||||||1
1639963580000|2021-12-20 01:26:20|42887.9|42867.9|42899.8|42879.8|42899.8|42879.8|42887.9|42867.9|6
1639963590000|2021-12-20 01:26:30|42900.4|42880.4|42895.4|42875.4|42900.4|42880.4|42893.5|42873.5|3
1639963610000|2021-12-20 01:26:50|42892.9|42872.9|42892.9|42872.9|42892.9|42872.9|42892.9|42872.9|1
1639963620000|2021-12-20 01:27:00|42890.4|42870.4|42885.4|42865.4|42890.4|42870.4|42885.4|42865.4|4
1639963630000|2021-12-20 01:27:10|42879|42859|42875.4|42855.4|42879|42859|42873.5|42853.5|2
1639963640000|2021-12-20 01:27:20|42873.5|42853.5|42877.9|42857.9|42877.9|42857.9|42872.9|42852.9|1
1639963650000|2021-12-20 01:27:30|42875.4|42855.4|42875.4|42855.4|42875.4|42855.4|42875.4|42855.4|0
1639963660000|2021-12-20 01:27:40|42876|42856|42877.9|42857.9|42877.9|42857.9|42876|42856|4
1639963680000|2021-12-20 01:28:00|42875.4|42855.4|42867.9|42847.9|42875.4|42855.4|42867.9|42847.9|6
1639963690000|2021-12-20 01:28:10|42865.4|42845.4|42865.4|42845.4|42865.4|42845.4|42865.4|42845.4|2
1639963700000|2021-12-20 01:28:20|42867.9|42847.9|42867.9|42847.9|42867.9|42847.9|42867.9|42847.9|1
1639963710000|2021-12-20 01:28:30|42865.4|42845.4|42862.9|42842.9|42865.4|42845.4|42862.9|42842.9|2
1639963720000|2021-12-20 01:28:40|42860.4|42840.4|42860.4|42840.4|42860.4|42840.4|42860.4|42840.4|0
1639963740000|2021-12-20 01:29:00|42862.3|42842.3|42855.4|42835.4|42862.9|42842.9|42855.4|42835.4|12
1639963750000|2021-12-20 01:29:10|42853.5|42833.5|42850.4|42830.4|42853.5|42833.5|42850.4|42830.4|5
1639963760000|2021-12-20 01:29:20|42852.3|42832.3|42852.9|42832.9|42852.9|42832.9|42852.3|42832.3|2
1639963770000|2021-12-20 01:29:30|42850.4|42830.4|42852.9|42832.9|42852.9|42832.9|42850.4|42830.4|13
1639963780000|2021-12-20 01:29:40|42855.4|42835.4|42855.4|42835.4|42855.4|42835.4|42855.4|42835.4|1
1639963790000|2021-12-20 01:29:50|42852.9|42832.9|42865.4|42845.4|42865.4|42845.4|42852.9|42832.9|1
1639963800000|2021-12-20 01:30:00|42867.9|42847.9|42852.9|42832.9|42867.9|42847.9|42852.9|42832.9|24
1639963810000|2021-12-20 01:30:10|42850.4|42830.4|42847.9|42827.9|42850.4|42830.4|42847.9|42827.9|4
1639963820000|2021-12-20 01:30:20|42846|42826|42847.9|42827.9|42847.9|42827.9|42845.4|42825.4|5
1639963830000|2021-12-20 01:30:30|42846|42826|42838.5|42818.5|42847.9|42827.9|42838.5|42818.5|5
1639963840000|2021-12-20 01:30:40|42837.9|42817.9|42850.4|42830.4|42850.4|42830.4|42837.9|42817.9|8
1639963850000|2021-12-20 01:30:50|42852.9|42832.9|42855.4|42835.4|42855.4|42835.4|42852.9|42832.9|2
1639963860000|2021-12-20 01:31:00|42852.9|42832.9|42849.8|42829.8|42852.9|42832.9|42849.8|42829.8|2
1639963870000|2021-12-20 01:31:10|42850.4|42830.4|42860.4|42840.4|42860.4|42840.4|42850.4|42830.4|20
1639963880000|2021-12-20 01:31:20|42855.4|42835.4|42852.9|42832.9|42855.4|42835.4|42852.9|42832.9|27
1639963890000|2021-12-20 01:31:30|42850.4|42830.4|42850.4|42830.4|42852.9|42832.9|42847.9|42827.9|5
1639963900000|2021-12-20 01:31:40|42847.9|42827.9|42830.4|42810.4|42847.9|42827.9|42830.4|42810.4|22
1639963910000|2021-12-20 01:31:50|42832.9|42812.9|42834.8|42814.8|42835.4|42815.4|42830.4|42810.4|23
1639963920000|2021-12-20 01:32:00|42836.7|42816.7|42852.9|42832.9|42852.9|42832.9|42836.7|42816.7|7
1639963930000|2021-12-20 01:32:10|42851|42831|42867.3|42847.3|42867.3|42847.3|42851|42831|3
1639963940000|2021-12-20 01:32:20|42865.4|42845.4|42865.4|42845.4|42866|42846|42865.4|42845.4|1
1639963950000|2021-12-20 01:32:30|42862.9|42842.9|42862.9|42842.9|42862.9|42842.9|42862.9|42842.9|2
1639963960000|2021-12-20 01:32:40|42865.4|42845.4|42861|42841|42865.4|42845.4|42860.4|42840.4|3
1639963970000|2021-12-20 01:32:50|42860.4|42840.4|42857.9|42837.9|42860.4|42840.4|42857.9|42837.9|2
1639963980000|2021-12-20 01:33:00|42856|42836|42855.4|42835.4|42856|42836|42855.4|42835.4|5
1639963990000|2021-12-20 01:33:10|42857.9|42837.9|42857.9|42837.9|42857.9|42837.9|42857.9|42837.9|0
1639964000000|2021-12-20 01:33:20|42860.4|42840.4|42860.4|42840.4|42862.3|42842.3|42857.9|42837.9|3
1639964010000|2021-12-20 01:33:30|42858.5|42838.5|42860.4|42840.4|42860.4|42840.4|42857.9|42837.9|0
1639964030000|2021-12-20 01:33:50|42869.8|42849.8|42875.4|42855.4|42875.4|42855.4|42869.8|42849.8|3
1639964040000|2021-12-20 01:34:00|42876|42856|42889.2|42869.2|42889.2|42869.2|42876|42856|3
1639964050000|2021-12-20 01:34:10|42889.8|42869.8|42895.4|42875.4|42895.4|42875.4|42889.8|42869.8|0
1639964060000|2021-12-20 01:34:20|42897.9|42877.9|42897.9|42877.9|42900.4|42880.4|42897.9|42877.9|1
1639964070000|2021-12-20 01:34:30|42899.8|42879.8|42895.4|42875.4|42900.4|42880.4|42895.4|42875.4|7
1639964080000|2021-12-20 01:34:40|42893.5|42873.5|42894.8|42874.8|42895.4|42875.4|42892.9|42872.9|1
1639964090000|2021-12-20 01:34:50|42895.4|42875.4|42905.4|42885.4|42905.4|42885.4|42895.4|42875.4|2
1639964100000|2021-12-20 01:35:00|42902.9|42882.9|42892.9|42872.9|42902.9|42882.9|42892.9|42872.9|12
1639964110000|2021-12-20 01:35:10|42891|42871|42890.4|42870.4|42892.9|42872.9|42890.4|42870.4|2
1639964120000|2021-12-20 01:35:20|42892.9|42872.9|42890.4|42870.4|42895.4|42875.4|42890.4|42870.4|4
1639964130000|2021-12-20 01:35:30|42895.4|42875.4|42907.9|42887.9|42907.9|42887.9|42892.9|42872.9|9
1639964140000|2021-12-20 01:35:40|42910.4|42890.4|42910.4|42890.4|42910.4|42890.4|42910.4|42890.4|1
1639964150000|2021-12-20 01:35:50|42907.9|42887.9|42902.9|42882.9|42907.9|42887.9|42902.9|42882.9|4
1639964160000|2021-12-20 01:36:00|42905.4|42885.4|42902.9|42882.9|42905.4|42885.4|42900.4|42880.4|3
1639964170000|2021-12-20 01:36:10|42904.8|42884.8|42907.9|42887.9|42907.9|42887.9|42904.8|42884.8|1
1639964180000|2021-12-20 01:36:20|42910.4|42890.4|42915.4|42895.4|42915.4|42895.4|42910.4|42890.4|5
1639964190000|2021-12-20 01:36:30|42920.4|42900.4|42920.4|42900.4|42920.4|42900.4|42920.4|42900.4|1
1639964200000|2021-12-20 01:36:40|42918.5|42898.5|42914.8|42894.8|42918.5|42898.5|42914.8|42894.8|1
1639964210000|2021-12-20 01:36:50|42912.9|42892.9|42912.9|42892.9|42912.9|42892.9|42911|42891|1
1639964220000|2021-12-20 01:37:00|42915.4|42895.4|42915.4|42895.4|42915.4|42895.4|42915.4|42895.4|2
1639964230000|2021-12-20 01:37:10|42917.9|42897.9|42916|42896|42918.5|42898.5|42916|42896|1
1639964240000|2021-12-20 01:37:20|42917.9|42897.9|42924.8|42904.8|42924.8|42904.8|42917.9|42897.9|9
1639964250000|2021-12-20 01:37:30|42925.4|42905.4|42932.9|42912.9|42932.9|42912.9|42925.4|42905.4|3
1639964260000|2021-12-20 01:37:40|42935.4|42915.4|42937.9|42917.9|42937.9|42917.9|42935.4|42915.4|4
1639964270000|2021-12-20 01:37:50|||||||||2
1639964280000|2021-12-20 01:38:00|42937.3|42917.3|42932.3|42912.3|42937.3|42917.3|42927.9|42907.9|7
1639964290000|2021-12-20 01:38:10|42934.8|42914.8|42935.4|42915.4|42937.3|42917.3|42932.9|42912.9|1
1639964300000|2021-12-20 01:38:20|42937.9|42917.9|42937.9|42917.9|42937.9|42917.9|42935.4|42915.4|5
1639964310000|2021-12-20 01:38:30|42939.8|42919.8|42942.9|42922.9|42942.9|42922.9|42939.8|42919.8|3
1639964320000|2021-12-20 01:38:40|42940.4|42920.4|42940.4|42920.4|42940.4|42920.4|42940.4|42920.4|1
1639964330000|2021-12-20 01:38:50|42942.9|42922.9|42940.4|42920.4|42942.9|42922.9|42940.4|42920.4|5
1639964340000|2021-12-20 01:39:00|42935.4|42915.4|42935.4|42915.4|42935.4|42915.4|42935.4|42915.4|1
1639964350000|2021-12-20 01:39:10|42940.4|42920.4|42939.8|42919.8|42940.4|42920.4|42939.8|42919.8|5
1639964360000|2021-12-20 01:39:20|42938.5|42918.5|42935.4|42915.4|42938.5|42918.5|42935.4|42915.4|1
1639964370000|2021-12-20 01:39:30|42936|42916|42937.9|42917.9|42937.9|42917.9|42936|42916|4
1639964380000|2021-12-20 01:39:40|42935.4|42915.4|42927.9|42907.9|42935.4|42915.4|42927.9|42907.9|5
1639964390000|2021-12-20 01:39:50|42929.8|42909.8|42930.4|42910.4|42930.4|42910.4|42929.8|42909.8|1
1639964400000|2021-12-20 01:40:00|42934.8|42914.8|42933.5|42913.5|42935.4|42915.4|42930.4|42910.4|0
1639964410000|2021-12-20 01:40:10|42932.9|42912.9|42937.9|42917.9|42942.3|42922.3|42932.9|42912.9|7
1639964420000|2021-12-20 01:40:20|42936|42916|42935.4|42915.4|42938.5|42918.5|42935.4|42915.4|2
1639964450000|2021-12-20 01:40:50|42932.9|42912.9|42932.3|42912.3|42932.9|42912.9|42932.3|42912.3|1
1639964460000|2021-12-20 01:41:00|42930.4|42910.4|42915.4|42895.4|42930.4|42910.4|42912.9|42892.9|5
1639964480000|2021-12-20 01:41:20|42912.9|42892.9|42900.4|42880.4|42912.9|42892.9|42900.4|42880.4|4
1639964490000|2021-12-20 01:41:30|42902.3|42882.3|42895.4|42875.4|42902.9|42882.9|42895.4|42875.4|4
1639964500000|2021-12-20 01:41:40|42892.9|42872.9|42891|42871|42892.9|42872.9|42891|42871|3
1639964510000|2021-12-20 01:41:50|42894.8|42874.8|42892.9|42872.9|42895.4|42875.4|42892.9|42872.9|2
1639964520000|2021-12-20 01:42:00|42891|42871|42883.5|42863.5|42891|42871|42883.5|42863.5|4
1639964540000|2021-12-20 01:42:20|42882.9|42862.9|42880.4|42860.4|42882.9|42862.9|42880.4|42860.4|5
1639964550000|2021-12-20 01:42:30|42877.9|42857.9|42880.4|42860.4|42880.4|42860.4|42877.9|42857.9|5
1639964560000|2021-12-20 01:42:40|42882.9|42862.9|42877.9|42857.9|42882.9|42862.9|42877.9|42857.9|1
1639964570000|2021-12-20 01:42:50|42880.4|42860.4|42880.4|42860.4|42880.4|42860.4|42880.4|42860.4|0
1639964580000|2021-12-20 01:43:00|42882.3|42862.3|42884.8|42864.8|42884.8|42864.8|42880.4|42860.4|3
1639964590000|2021-12-20 01:43:10|42885.4|42865.4|42885.4|42865.4|42885.4|42865.4|42882.9|42862.9|2
1639964610000|2021-12-20 01:43:30|42880.4|42860.4|42880.4|42860.4|42880.4|42860.4|42880.4|42860.4|3
1639964620000|2021-12-20 01:43:40|42878.5|42858.5|42877.9|42857.9|42878.5|42858.5|42877.9|42857.9|1
1639964630000|2021-12-20 01:43:50|42872.9|42852.9|42872.9|42852.9|42872.9|42852.9|42872.9|42852.9|5
1639964640000|2021-12-20 01:44:00|42870.4|42850.4|42870.4|42850.4|42872.9|42852.9|42870.4|42850.4|0
1639964650000|2021-12-20 01:44:10|42867.9|42847.9|42862.9|42842.9|42867.9|42847.9|42862.9|42842.9|1
1639964660000|2021-12-20 01:44:20|42860.4|42840.4|42853.5|42833.5|42860.4|42840.4|42853.5|42833.5|2
1639964670000|2021-12-20 01:44:30|42851|42831|42847.9|42827.9|42851|42831|42847.9|42827.9|12
1639964680000|2021-12-20 01:44:40|42845.4|42825.4|42845.4|42825.4|42845.4|42825.4|42840.4|42820.4|13
1639964690000|2021-12-20 01:44:50|42843.4|42823.4|42842.9|42822.9|42845.4|42825.4|42840.4|42820.4|0
1639964700000|2021-12-20 01:45:00|42844.8|42824.8|42842.9|42822.9|42847.3|42827.3|42837.9|42817.9|15
1639964710000|2021-12-20 01:45:10|42840.4|42820.4|42847.3|42827.3|42847.3|42827.3|42840.4|42820.4|0
1639964720000|2021-12-20 01:45:20|42850.4|42830.4|42850.4|42830.4|42850.4|42830.4|42850.4|42830.4|1
1639964730000|2021-12-20 01:45:30|42847.9|42827.9|42849.8|42829.8|42849.8|42829.8|42847.9|42827.9|5
1639964740000|2021-12-20 01:45:40|42850.4|42830.4|42845.4|42825.4|42850.4|42830.4|42842.9|42822.9|11
1639964750000|2021-12-20 01:45:50|42842.9|42822.9|42835.4|42815.4|42845.4|42825.4|42835.4|42815.4|6
1639964760000|2021-12-20 01:46:00|42832.9|42812.9|42820.9|42800.9|42832.9|42812.9|42820.9|42800.9|1
1639964770000|2021-12-20 01:46:10|42819|42799|42812.9|42792.9|42819|42799|42810.4|42790.4|13
1639964780000|2021-12-20 01:46:20|42815.4|42795.4|42810.4|42790.4|42815.4|42795.4|42810.4|42790.4|3
1639964790000|2021-12-20 01:46:30|42810.9|42790.9|42812.9|42792.9|42814.8|42794.8|42810.4|42790.4|1
1639964800000|2021-12-20 01:46:40|42814.8|42794.8|42815.4|42795.4|42815.4|42795.4|42812.9|42792.9|2
1639964810000|2021-12-20 01:46:50|42817.3|42797.3|42820.4|42800.4|42820.4|42800.4|42815.4|42795.4|5
1639964820000|2021-12-20 01:47:00|42815.4|42795.4|42807.9|42787.9|42820.4|42800.4|42807.9|42787.9|3
1639964830000|2021-12-20 01:47:10|42810.4|42790.4|42810.4|42790.4|42810.4|42790.4|42810.4|42790.4|1
1639964840000|2021-12-20 01:47:20|42814.8|42794.8|42807.9|42787.9|42815.4|42795.4|42807.9|42787.9|4
1639964850000|2021-12-20 01:47:30|42808.4|42788.4|42802.9|42782.9|42810.4|42790.4|42802.9|42782.9|2
1639964860000|2021-12-20 01:47:40|42805.4|42785.4|42817.3|42797.3|42817.3|42797.3|42805.4|42785.4|5
1639964870000|2021-12-20 01:47:50|42817.9|42797.9|42819.8|42799.8|42820.4|42800.4|42817.9|42797.9|8
1639964880000|2021-12-20 01:48:00|42820.4|42800.4|42820.4|42800.4|42820.4|42800.4|42815.9|42795.9|2
1639964890000|2021-12-20 01:48:10|42822.3|42802.3|42830.4|42810.4|42830.4|42810.4|42822.3|42802.3|3
1639964900000|2021-12-20 01:48:20|42832.9|42812.9|42827.9|42807.9|42835.4|42815.4|42827.9|42807.9|3
1639964910000|2021-12-20 01:48:30|42825.4|42805.4|42825.4|42805.4|42830.4|42810.4|42825.4|42805.4|2
1639964920000|2021-12-20 01:48:40|42823.4|42803.4|42817.9|42797.9|42823.4|42803.4|42817.9|42797.9|0
1639964930000|2021-12-20 01:48:50|||||||||1
1639964940000|2021-12-20 01:49:00|42820.4|42800.4|42820.9|42800.9|42825.4|42805.4|42820.4|42800.4|2
1639964950000|2021-12-20 01:49:10|42822.3|42802.3|42825.4|42805.4|42825.4|42805.4|42820.4|42800.4|4
1639964960000|2021-12-20 01:49:20|42827.3|42807.3|42825.4|42805.4|42827.9|42807.9|42825.4|42805.4|0
1639964970000|2021-12-20 01:49:30|42827.9|42807.9|42827.9|42807.9|42827.9|42807.9|42825.4|42805.4|2
1639964980000|2021-12-20 01:49:40|42830.4|42810.4|42825.4|42805.4|42830.4|42810.4|42825.4|42805.4|0
1639964990000|2021-12-20 01:49:50|42823.4|42803.4|42817.9|42797.9|42823.4|42803.4|42817.9|42797.9|7
1639965000000|2021-12-20 01:50:00|42815.9|42795.9|42802.9|42782.9|42815.9|42795.9|42802.9|42782.9|10
1639965010000|2021-12-20 01:50:10|42800.4|42780.4|42805.4|42785.4|42805.4|42785.4|42800.4|42780.4|4
1639965020000|2021-12-20 01:50:20|42807.3|42787.3|42807.9|42787.9|42810.4|42790.4|42807.3|42787.3|0
1639965030000|2021-12-20 01:50:30|42805.4|42785.4|42810.4|42790.4|42810.4|42790.4|42805.4|42785.4|2
1639965040000|2021-12-20 01:50:40|42808.4|42788.4|42808.4|42788.4|42808.4|42788.4|42808.4|42788.4|10
1639965050000|2021-12-20 01:50:50|42806.5|42786.5|42810.4|42790.4|42810.4|42790.4|42805.4|42785.4|0
1639965060000|2021-12-20 01:51:00|42807.9|42787.9|42805.4|42785.4|42807.9|42787.9|42802.9|42782.9|0
1639965070000|2021-12-20 01:51:10|42803.4|42783.4|42805.4|42785.4|42805.4|42785.4|42802.9|42782.9|0
1639965080000|2021-12-20 01:51:20|42807.9|42787.9|42815.4|42795.4|42815.4|42795.4|42807.9|42787.9|1
1639965090000|2021-12-20 01:51:30|42812.9|42792.9|42817.9|42797.9|42817.9|42797.9|42810.4|42790.4|1
1639965100000|2021-12-20 01:51:40|42819.8|42799.8|42820.4|42800.4|42820.4|42800.4|42819.8|42799.8|4
1639965110000|2021-12-20 01:51:50|42825.4|42805.4|42830.4|42810.4|42832.9|42812.9|42825.4|42805.4|2
1639965120000|2021-12-20 01:52:00|42828.4|42808.4|42820.4|42800.4|42828.4|42808.4|42820.4|42800.4|4
1639965130000|2021-12-20 01:52:10|42820.9|42800.9|42820.4|42800.4|42825.4|42805.4|42820.4|42800.4|2
1639965140000|2021-12-20 01:52:20|42817.9|42797.9|42820.4|42800.4|42820.4|42800.4|42815.4|42795.4|0
1639965150000|2021-12-20 01:52:30|42817.9|42797.9|42815.4|42795.4|42820.4|42800.4|42815.4|42795.4|0
1639965160000|2021-12-20 01:52:40|42812.9|42792.9|42810.4|42790.4|42812.9|42792.9|42807.9|42787.9|1
1639965170000|2021-12-20 01:52:50|42807.9|42787.9|42807.9|42787.9|42807.9|42787.9|42807.9|42787.9|0
1639965180000|2021-12-20 01:53:00|42809.8|42789.8|42807.9|42787.9|42810.4|42790.4|42807.9|42787.9|0
1639965190000|2021-12-20 01:53:10|42810.4|42790.4|42807.9|42787.9|42810.4|42790.4|42807.9|42787.9|0
1639965200000|2021-12-20 01:53:20|42809.8|42789.8|42810.4|42790.4|42810.4|42790.4|42807.9|42787.9|1
1639965210000|2021-12-20 01:53:30|42805.4|42785.4|42805.4|42785.4|42805.4|42785.4|42800.4|42780.4|4
1639965220000|2021-12-20 01:53:40|42805.9|42785.9|42807.9|42787.9|42807.9|42787.9|42805.9|42785.9|0
1639965230000|2021-12-20 01:53:50|42810.4|42790.4|42810.4|42790.4|42810.4|42790.4|42810.4|42790.4|3
1639965240000|2021-12-20 01:54:00|42812.3|42792.3|42810.4|42790.4|42812.9|42792.9|42810.4|42790.4|2
1639965250000|2021-12-20 01:54:10|42812.9|42792.9|42822.3|42802.3|42822.3|42802.3|42812.9|42792.9|4
1639965260000|2021-12-20 01:54:20|42820.4|42800.4|42817.9|42797.9|42820.4|42800.4|42815.4|42795.4|1
1639965270000|2021-12-20 01:54:30|42815.9|42795.9|42817.9|42797.9|42818.4|42798.4|42815.9|42795.9|2
1639965280000|2021-12-20 01:54:40|42818.4|42798.4|42830.4|42810.4|42832.9|42812.9|42818.4|42798.4|8
1639965290000|2021-12-20 01:54:50|42832.9|42812.9|42835.4|42815.4|42835.4|42815.4|42832.9|42812.9|6
1639965300000|2021-12-20 01:55:00|42832.9|42812.9|42840.4|42820.4|42844.8|42824.8|42832.9|42812.9|10
1639965310000|2021-12-20 01:55:10|42837.9|42817.9|42837.9|42817.9|42837.9|42817.9|42837.9|42817.9|6
1639965320000|2021-12-20 01:55:20|42835.4|42815.4|42840.4|42820.4|42840.4|42820.4|42835.4|42815.4|2
1639965330000|2021-12-20 01:55:30|42838.4|42818.4|42840.4|42820.4|42840.4|42820.4|42835.4|42815.4|0
1639965340000|2021-12-20 01:55:40|42837.9|42817.9|42835.4|42815.4|42837.9|42817.9|42833.4|42813.4|0
1639965350000|2021-12-20 01:55:50|42837.3|42817.3|42837.3|42817.3|42839.8|42819.8|42835.4|42815.4|1
1639965360000|2021-12-20 01:56:00|42837.9|42817.9|42819|42799|42837.9|42817.9|42819|42799|8
1639965370000|2021-12-20 01:56:10|42817.9|42797.9|42812.9|42792.9|42817.9|42797.9|42812.9|42792.9|3
1639965380000|2021-12-20 01:56:20|||||||||1
1639965390000|2021-12-20 01:56:30|42810.9|42790.9|42812.9|42792.9|42812.9|42792.9|42810.4|42790.4|4
1639965400000|2021-12-20 01:56:40|42810.4|42790.4|42807.9|42787.9|42810.4|42790.4|42807.9|42787.9|2
1639965410000|2021-12-20 01:56:50|42805.9|42785.9|42805.4|42785.4|42807.9|42787.9|42805.4|42785.4|0
1639965420000|2021-12-20 01:57:00|42802.9|42782.9|42802.9|42782.9|42802.9|42782.9|42802.9|42782.9|2
1639965430000|2021-12-20 01:57:10|42799|42779|42800.4|42780.4|42800.9|42780.9|42795.9|42775.9|8
1639965440000|2021-12-20 01:57:20|42800.9|42780.9|42800.4|42780.4|42802.9|42782.9|42800.4|42780.4|0
1639965450000|2021-12-20 01:57:30|42799.8|42779.8|42797.9|42777.9|42799.8|42779.8|42797.9|42777.9|0
1639965460000|2021-12-20 01:57:40|42795.4|42775.4|42790.4|42770.4|42797.9|42777.9|42790.4|42770.4|7
1639965470000|2021-12-20 01:57:50|42792.9|42772.9|42795.4|42775.4|42797.9|42777.9|42792.9|42772.9|0
1639965480000|2021-12-20 01:58:00|42797.9|42777.9|42799.8|42779.8|42799.8|42779.8|42792.9|42772.9|5
1639965490000|2021-12-20 01:58:10|42795.4|42775.4|42795.4|42775.4|42797.9|42777.9|42795.4|42775.4|0
1639965500000|2021-12-20 01:58:20|42797.9|42777.9|42797.9|42777.9|42800.4|42780.4|42795.4|42775.4|0
1639965510000|2021-12-20 01:58:30|42800.4|42780.4|42792.9|42772.9|42800.4|42780.4|42792.9|42772.9|7
1639965520000|2021-12-20 01:58:40|42784|42764|42780.4|42760.4|42784|42764|42780.4|42760.4|11
1639965530000|2021-12-20 01:58:50|42778.4|42758.4|42782.9|42762.9|42785.4|42765.4|42777.9|42757.9|4
1639965540000|2021-12-20 01:59:00|42780.9|42760.9|42775.9|42755.9|42785.4|42765.4|42775.9|42755.9|8
1639965550000|2021-12-20 01:59:10|42777.9|42757.9|42775.4|42755.4|42777.9|42757.9|42775.4|42755.4|2
1639965560000|2021-12-20 01:59:20|42773.4|42753.4|42772.9|42752.9|42775.4|42755.4|42772.9|42752.9|2
1639965570000|2021-12-20 01:59:30|42775.4|42755.4|42775.4|42755.4|42775.4|42755.4|42775.4|42755.4|1
1639965580000|2021-12-20 01:59:40|42773.4|42753.4|42772.9|42752.9|42773.4|42753.4|42772.9|42752.9|0
1639965590000|2021-12-20 01:59:50|42772.3|42752.3|42772.9|42752.9|42772.9|42752.9|42772.3|42752.3|2
1639965600000|2021-12-20 02:00:00|42770.4|42750.4|42762.9|42742.9|42770.4|42750.4|42757.9|42737.9|19
1639965610000|2021-12-20 02:00:10|42765.4|42745.4|42765.4|42745.4|42770.4|42750.4|42760.4|42740.4|13
1639965620000|2021-12-20 02:00:20|42762.9|42742.9|42750.4|42730.4|42762.9|42742.9|42750.4|42730.4|14
1639965630000|2021-12-20 02:00:30|42752.3|42732.3|42750.4|42730.4|42754.8|42734.8|42747.9|42727.9|7
1639965640000|2021-12-20 02:00:40|42745.4|42725.4|42752.9|42732.9|42754.8|42734.8|42745.4|42725.4|4
1639965650000|2021-12-20 02:00:50|42754.8|42734.8|42767.9|42747.9|42767.9|42747.9|42750.4|42730.4|4
1639965660000|2021-12-20 02:01:00|42769.8|42749.8|42765.4|42745.4|42772.3|42752.3|42757.9|42737.9|15
1639965670000|2021-12-20 02:01:10|42763.4|42743.4|42757.9|42737.9|42763.4|42743.4|42752.9|42732.9|7
1639965680000|2021-12-20 02:01:20|42758.4|42738.4|42770.4|42750.4|42770.4|42750.4|42758.4|42738.4|7
1639965690000|2021-12-20 02:01:30|42775.4|42755.4|42772.9|42752.9|42775.4|42755.4|42772.9|42752.9|2
1639965700000|2021-12-20 02:01:40|42770.9|42750.9|42772.9|42752.9|42772.9|42752.9|42770.4|42750.4|1
1639965710000|2021-12-20 02:01:50|42770.4|42750.4|42777.3|42757.3|42777.3|42757.3|42767.9|42747.9|7
1639965720000|2021-12-20 02:02:00|42775.4|42755.4|42772.9|42752.9|42777.9|42757.9|42767.9|42747.9|4
1639965730000|2021-12-20 02:02:10|42774.8|42754.8|42770.4|42750.4|42775.4|42755.4|42770.4|42750.4|0
1639965740000|2021-12-20 02:02:20|42772.9|42752.9|42770.9|42750.9|42772.9|42752.9|42770.4|42750.4|3
1639965750000|2021-12-20 02:02:30|42770.4|42750.4|42775.4|42755.4|42775.4|42755.4|42770.4|42750.4|2
1639965760000|2021-12-20 02:02:40|42777.3|42757.3|42782.3|42762.3|42782.9|42762.9|42775.4|42755.4|2
1639965770000|2021-12-20 02:02:50|42781.7|42761.7|42777.9|42757.9|42781.7|42761.7|42775.9|42755.9|2
1639965780000|2021-12-20 02:03:00|42775.4|42755.4|42775.4|42755.4|42775.4|42755.4|42775.4|42755.4|2
1639965790000|2021-12-20 02:03:10|42772.9|42752.9|42772.9|42752.9|42775.4|42755.4|42772.9|42752.9|2
1639965800000|2021-12-20 02:03:20|42775.4|42755.4|42777.9|42757.9|42777.9|42757.9|42775.4|42755.4|9
1639965810000|2021-12-20 02:03:30|42775.4|42755.4|42775.4|42755.4|42775.4|42755.4|42775.4|42755.4|1
1639965820000|2021-12-20 02:03:40|42777.9|42757.9|42777.9|42757.9|42777.9|42757.9|42777.9|42757.9|3
1639965830000|2021-12-20 02:03:50|42780.9|42760.9|42780.9|42760.9|42780.9|42760.9|42780.9|42760.9|4
1639965840000|2021-12-20 02:04:00|42783.4|42763.4|42782.9|42762.9|42785.9|42765.9|42782.9|42762.9|1
1639965850000|2021-12-20 02:04:10|42778.4|42758.4|42777.9|42757.9|42778.4|42758.4|42777.9|42757.9|12
1639965860000|2021-12-20 02:04:20|42787.9|42767.9|42790.4|42770.4|42790.4|42770.4|42787.9|42767.9|7
1639965870000|2021-12-20 02:04:30|42788.4|42768.4|42787.9|42767.9|42788.4|42768.4|42787.9|42767.9|1
1639965880000|2021-12-20 02:04:40|42785.4|42765.4|42775.4|42755.4|42785.4|42765.4|42773.4|42753.4|8
1639965890000|2021-12-20 02:04:50|||||||||2
1639965900000|2021-12-20 02:05:00|42777.3|42757.3|42777.9|42757.9|42777.9|42757.9|42777.3|42757.3|3
1639965910000|2021-12-20 02:05:10|42780.4|42760.4|42775.4|42755.4|42780.4|42760.4|42772.9|42752.9|4
1639965920000|2021-12-20 02:05:20|42777.9|42757.9|42777.9|42757.9|42777.9|42757.9|42775.4|42755.4|2
1639965930000|2021-12-20 02:05:30|42780.4|42760.4|42792.9|42772.9|42792.9|42772.9|42780.4|42760.4|0
1639965940000|2021-12-20 02:05:40|42792.3|42772.3|42788.4|42768.4|42792.3|42772.3|42788.4|42768.4|1
1639965950000|2021-12-20 02:05:50|42786.5|42766.5|42785.9|42765.9|42786.5|42766.5|42785.9|42765.9|0
1639965960000|2021-12-20 02:06:00|42785.4|42765.4|42778.4|42758.4|42785.4|42765.4|42778.4|42758.4|5
1639965970000|2021-12-20 02:06:10|42780.9|42760.9|42785.4|42765.4|42785.4|42765.4|42780.9|42760.9|3
1639965980000|2021-12-20 02:06:20|||||||||1
1639965990000|2021-12-20 02:06:30|42782.9|42762.9|42785.4|42765.4|42785.4|42765.4|42780.4|42760.4|1
1639966000000|2021-12-20 02:06:40|42782.9|42762.9|42782.9|42762.9|42787.9|42767.9|42782.9|42762.9|2
1639966010000|2021-12-20 02:06:50|42784.8|42764.8|42780.4|42760.4|42785.4|42765.4|42780.4|42760.4|1
1639966020000|2021-12-20 02:07:00|42778.4|42758.4|42767.9|42747.9|42778.4|42758.4|42767.9|42747.9|12
1639966040000|2021-12-20 02:07:20|42765.4|42745.4|42762.3|42742.3|42767.3|42747.3|42760.4|42740.4|3
1639966050000|2021-12-20 02:07:30|42762.9|42742.9|42779.8|42759.8|42779.8|42759.8|42762.9|42742.9|8
1639966060000|2021-12-20 02:07:40|42781.7|42761.7|42779.8|42759.8|42782.3|42762.3|42779.8|42759.8|0
1639966070000|2021-12-20 02:07:50|42782.3|42762.3|42775.9|42755.9|42782.3|42762.3|42775.9|42755.9|4
1639966080000|2021-12-20 02:08:00|42775.4|42755.4|42770.9|42750.9|42780.4|42760.4|42770.9|42750.9|4
1639966090000|2021-12-20 02:08:10|42772.9|42752.9|42773.4|42753.4|42773.4|42753.4|42770.9|42750.9|0
1639966100000|2021-12-20 02:08:20|42775.4|42755.4|42787.9|42767.9|42787.9|42767.9|42775.4|42755.4|9
1639966120000|2021-12-20 02:08:40|42789.8|42769.8|42788.4|42768.4|42790.4|42770.4|42788.4|42768.4|1
1639966130000|2021-12-20 02:08:50|42787.9|42767.9|42780.4|42760.4|42787.9|42767.9|42780.4|42760.4|4
1639966140000|2021-12-20 02:09:00|42775.4|42755.4|42777.9|42757.9|42777.9|42757.9|42772.9|42752.9|3
1639966150000|2021-12-20 02:09:10|42775.9|42755.9|42765.4|42745.4|42777.9|42757.9|42765.4|42745.4|9
1639966160000|2021-12-20 02:09:20|42762.9|42742.9|42762.9|42742.9|42765.4|42745.4|42762.9|42742.9|0
1639966170000|2021-12-20 02:09:30|42765.4|42745.4|42765.4|42745.4|42765.4|42745.4|42762.9|42742.9|1
1639966180000|2021-12-20 02:09:40|42763.4|42743.4|42760.4|42740.4|42763.4|42743.4|42760.4|42740.4|2
1639966190000|2021-12-20 02:09:50|42762.9|42742.9|42760.4|42740.4|42762.9|42742.9|42757.9|42737.9|1
1639966200000|2021-12-20 02:10:00|42765.4|42745.4|42755.4|42735.4|42765.4|42745.4|42755.4|42735.4|3
1639966210000|2021-12-20 02:10:10|42757.9|42737.9|42760.4|42740.4|42760.4|42740.4|42755.4|42735.4|1
1639966220000|2021-12-20 02:10:20|42762.9|42742.9|42760.4|42740.4|42762.9|42742.9|42760.4|42740.4|0
1639966230000|2021-12-20 02:10:30|42757.9|42737.9|42755.4|42735.4|42757.9|42737.9|42755.4|42735.4|2
1639966240000|2021-12-20 02:10:40|42757.9|42737.9|42757.9|42737.9|42757.9|42737.9|42755.4|42735.4|1
1639966260000|2021-12-20 02:11:00|42755.9|42735.9|42760.4|42740.4|42760.4|42740.4|42755.4|42735.4|5
1639966270000|2021-12-20 02:11:10|42757.9|42737.9|42765.4|42745.4|42765.4|42745.4|42757.9|42737.9|4
1639966280000|2021-12-20 02:11:20|42767.9|42747.9|42767.9|42747.9|42767.9|42747.9|42767.9|42747.9|3
1639966290000|2021-12-20 02:11:30|42765.9|42745.9|42767.9|42747.9|42770.4|42750.4|42765.4|42745.4|3
1639966300000|2021-12-20 02:11:40|42770.4|42750.4|42772.9|42752.9|42775.4|42755.4|42770.4|42750.4|5
1639966310000|2021-12-20 02:11:50|42770.9|42750.9|42767.9|42747.9|42770.9|42750.9|42767.9|42747.9|2
1639966320000|2021-12-20 02:12:00|42765.4|42745.4|42762.9|42742.9|42765.4|42745.4|42760.9|42740.9|17
1639966330000|2021-12-20 02:12:10|42758.4|42738.4|42757.9|42737.9|42762.9|42742.9|42757.9|42737.9|12
1639966340000|2021-12-20 02:12:20|42759.8|42739.8|42762.9|42742.9|42762.9|42742.9|42759.8|42739.8|3
1639966350000|2021-12-20 02:12:30|42765.4|42745.4|42780.4|42760.4|42780.4|42760.4|42762.9|42742.9|7
1639966360000|2021-12-20 02:12:40|42782.3|42762.3|42785.4|42765.4|42785.4|42765.4|42782.3|42762.3|1
1639966370000|2021-12-20 02:12:50|42783.4|42763.4|42780.4|42760.4|42785.4|42765.4|42780.4|42760.4|0
1639966380000|2021-12-20 02:13:00|||||||||1
1639966390000|2021-12-20 02:13:10|42778.4|42758.4|42777.9|42757.9|42778.4|42758.4|42775.4|42755.4|1
1639966400000|2021-12-20 02:13:20|42779.8|42759.8|42779.8|42759.8|42779.8|42759.8|42779.8|42759.8|5
1639966410000|2021-12-20 02:13:30|42780.4|42760.4|42785.4|42765.4|42787.9|42767.9|42780.4|42760.4|1
1639966420000|2021-12-20 02:13:40|42787.9|42767.9|42785.4|42765.4|42787.9|42767.9|42785.4|42765.4|0
1639966430000|2021-12-20 02:13:50|42782.9|42762.9|42780.4|42760.4|42782.9|42762.9|42780.4|42760.4|5
1639966440000|2021-12-20 02:14:00|42777.9|42757.9|42777.3|42757.3|42777.9|42757.9|42772.9|42752.9|6
1639966450000|2021-12-20 02:14:10|42780.4|42760.4|42782.9|42762.9|42782.9|42762.9|42780.4|42760.4|3
1639966460000|2021-12-20 02:14:20|42784.8|42764.8|42792.9|42772.9|42792.9|42772.9|42784.8|42764.8|1
1639966470000|2021-12-20 02:14:30|42790.4|42770.4|42785.3|42765.3|42790.4|42770.4|42785.3|42765.3|1
1639966480000|2021-12-20 02:14:40|42787.8|42767.8|42787.8|42767.8|42787.8|42767.8|42787.8|42767.8|2
1639966490000|2021-12-20 02:14:50|42809.2|42789.2|42822.8|42802.8|42822.8|42802.8|42809.2|42789.2|16
1639966500000|2021-12-20 02:15:00|42825.3|42805.3|42820.3|42800.3|42825.3|42805.3|42820.3|42800.3|4
1639966510000|2021-12-20 02:15:10|42817.3|42797.3|42815.3|42795.3|42817.8|42797.8|42815.3|42795.3|1
1639966530000|2021-12-20 02:15:30|42817.8|42797.8|42825.3|42805.3|42827.8|42807.8|42817.8|42797.8|8
1639966540000|2021-12-20 02:15:40|42823.4|42803.4|42823.4|42803.4|42823.4|42803.4|42823.4|42803.4|1
1639966550000|2021-12-20 02:15:50|42822.8|42802.8|42817.8|42797.8|42822.8|42802.8|42817.8|42797.8|0
1639966570000|2021-12-20 02:16:10|42815.3|42795.3|42815.3|42795.3|42815.3|42795.3|42815.3|42795.3|2
1639966580000|2021-12-20 02:16:20|42812.8|42792.8|42812.3|42792.3|42812.8|42792.8|42812.3|42792.3|2
1639966590000|2021-12-20 02:16:30|42810.3|42790.3|42812.8|42792.8|42812.8|42792.8|42810.3|42790.3|1
1639966620000|2021-12-20 02:17:00|42810.9|42790.9|42810.3|42790.3|42810.9|42790.9|42810.3|42790.3|1
1639966630000|2021-12-20 02:17:10|42812.3|42792.3|42808.4|42788.4|42812.3|42792.3|42808.4|42788.4|2
1639966640000|2021-12-20 02:17:20|42807.8|42787.8|42810.3|42790.3|42810.3|42790.3|42807.8|42787.8|1
1639966650000|2021-12-20 02:17:30|42812.3|42792.3|42817.8|42797.8|42817.8|42797.8|42812.3|42792.3|3
1639966660000|2021-12-20 02:17:40|42819.8|42799.8|42820.3|42800.3|42820.3|42800.3|42819.8|42799.8|0
1639966680000|2021-12-20 02:18:00|42819.8|42799.8|42812.8|42792.8|42819.8|42799.8|42812.8|42792.8|2
1639966690000|2021-12-20 02:18:10|42810.3|42790.3|42810.3|42790.3|42810.3|42790.3|42810.3|42790.3|2
1639966720000|2021-12-20 02:18:40|||||||||1
1639966730000|2021-12-20 02:18:50|42808.4|42788.4|42807.8|42787.8|42808.4|42788.4|42807.8|42787.8|1
1639966740000|2021-12-20 02:19:00|42809.8|42789.8|42809.8|42789.8|42809.8|42789.8|42809.8|42789.8|4
1639966750000|2021-12-20 02:19:10|42810.3|42790.3|42805.3|42785.3|42810.3|42790.3|42805.3|42785.3|1
1639966770000|2021-12-20 02:19:30|42807.3|42787.3|42810.3|42790.3|42810.3|42790.3|42807.3|42787.3|1
1639966780000|2021-12-20 02:19:40|||||||||1
1639966790000|2021-12-20 02:19:50|42807.8|42787.8|42807.8|42787.8|42807.8|42787.8|42807.8|42787.8|3
1639966800000|2021-12-20 02:20:00|42807.3|42787.3|42807.3|42787.3|42807.3|42787.3|42807.3|42787.3|5
1639966810000|2021-12-20 02:20:10|42805.3|42785.3|42805.3|42785.3|42805.3|42785.3|42805.3|42785.3|0
1639966830000|2021-12-20 02:20:30|42802.8|42782.8|42802.8|42782.8|42802.8|42782.8|42802.8|42782.8|0
1639966840000|2021-12-20 02:20:40|42799|42779|42787.8|42767.8|42799|42779|42787.8|42767.8|6
1639966850000|2021-12-20 02:20:50|42790.3|42770.3|42790.3|42770.3|42790.3|42770.3|42790.3|42770.3|2
1639966860000|2021-12-20 02:21:00|42788.4|42768.4|42785.3|42765.3|42788.4|42768.4|42785.3|42765.3|1
1639966870000|2021-12-20 02:21:10|42783.4|42763.4|42783.4|42763.4|42783.4|42763.4|42783.4|42763.4|0
1639966880000|2021-12-20 02:21:20|42785.3|42765.3|42785.3|42765.3|42785.3|42765.3|42784.8|42764.8|1
1639966890000|2021-12-20 02:21:30|42784.8|42764.8|42780.3|42760.3|42784.8|42764.8|42780.3|42760.3|0
1639966910000|2021-12-20 02:21:50|42778.4|42758.4|42777.8|42757.8|42778.4|42758.4|42777.8|42757.8|0
1639966930000|2021-12-20 02:22:10|42779.8|42759.8|42780.3|42760.3|42780.3|42760.3|42779.8|42759.8|0
1639966940000|2021-12-20 02:22:20|||||||||1
1639966950000|2021-12-20 02:22:30|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|42772.8|42752.8|0
1639966960000|2021-12-20 02:22:40|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|0
1639966970000|2021-12-20 02:22:50|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|0
1639966980000|2021-12-20 02:23:00|42782.3|42762.3|42785.3|42765.3|42787.3|42767.3|42782.3|42762.3|5
1639966990000|2021-12-20 02:23:10|42787.3|42767.3|42787.8|42767.8|42787.8|42767.8|42787.3|42767.3|0
1639967000000|2021-12-20 02:23:20|||||||||1
1639967020000|2021-12-20 02:23:40|42819.8|42799.8|42819.8|42799.8|42819.8|42799.8|42819.8|42799.8|8
1639967030000|2021-12-20 02:23:50|42822.3|42802.3|42825.3|42805.3|42827.8|42807.8|42822.3|42802.3|10
1639967040000|2021-12-20 02:24:00|42823.4|42803.4|42813.4|42793.4|42823.4|42803.4|42813.4|42793.4|2
1639967050000|2021-12-20 02:24:10|42812.8|42792.8|42825.3|42805.3|42827.8|42807.8|42812.8|42792.8|3
1639967060000|2021-12-20 02:24:20|42827.8|42807.8|42825.3|42805.3|42827.8|42807.8|42825.3|42805.3|0
1639967070000|2021-12-20 02:24:30|42827.3|42807.3|42825.3|42805.3|42827.8|42807.8|42825.3|42805.3|0
1639967080000|2021-12-20 02:24:40|||||||||1
1639967090000|2021-12-20 02:24:50|42821.5|42801.5|42817.8|42797.8|42821.5|42801.5|42817.3|42797.3|4
1639967100000|2021-12-20 02:25:00|42815.3|42795.3|42800.3|42780.3|42815.3|42795.3|42800.3|42780.3|12
1639967120000|2021-12-20 02:25:20|42804.8|42784.8|42802.8|42782.8|42805.3|42785.3|42802.8|42782.8|7
1639967130000|2021-12-20 02:25:30|42800.3|42780.3|42800.3|42780.3|42800.3|42780.3|42800.3|42780.3|0
1639967140000|2021-12-20 02:25:40|42797.8|42777.8|42797.8|42777.8|42797.8|42777.8|42797.8|42777.8|4
1639967150000|2021-12-20 02:25:50|42798.4|42778.4|42800.3|42780.3|42800.3|42780.3|42798.4|42778.4|3
1639967160000|2021-12-20 02:26:00|42802.8|42782.8|42795.3|42775.3|42802.8|42782.8|42795.3|42775.3|6
1639967170000|2021-12-20 02:26:10|42792.8|42772.8|42790.3|42770.3|42792.8|42772.8|42790.3|42770.3|1
1639967180000|2021-12-20 02:26:20|42795.3|42775.3|42795.3|42775.3|42795.3|42775.3|42795.3|42775.3|1
1639967190000|2021-12-20 02:26:30|42792.8|42772.8|42795.3|42775.3|42795.3|42775.3|42792.8|42772.8|0
1639967200000|2021-12-20 02:26:40|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|42790.3|42770.3|0
1639967210000|2021-12-20 02:26:50|42794.8|42774.8|42795.3|42775.3|42795.3|42775.3|42792.8|42772.8|0
1639967240000|2021-12-20 02:27:20|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|0
1639967250000|2021-12-20 02:27:30|42795.3|42775.3|42795.3|42775.3|42795.3|42775.3|42795.3|42775.3|0
1639967260000|2021-12-20 02:27:40|42792.8|42772.8|42795.3|42775.3|42795.3|42775.3|42792.8|42772.8|1
1639967270000|2021-12-20 02:27:50|42797.3|42777.3|42795.3|42775.3|42797.3|42777.3|42795.3|42775.3|4
1639967280000|2021-12-20 02:28:00|42797.8|42777.8|42795.3|42775.3|42797.8|42777.8|42795.3|42775.3|0
1639967290000|2021-12-20 02:28:10|42797.8|42777.8|42795.3|42775.3|42797.8|42777.8|42795.3|42775.3|1
1639967300000|2021-12-20 02:28:20|42797.3|42777.3|42800.3|42780.3|42800.3|42780.3|42797.3|42777.3|1
1639967310000|2021-12-20 02:28:30|42798.4|42778.4|42798.4|42778.4|42798.4|42778.4|42797.8|42777.8|2
1639967320000|2021-12-20 02:28:40|42797.8|42777.8|42795.3|42775.3|42797.8|42777.8|42795.3|42775.3|0
1639967340000|2021-12-20 02:29:00|42793.4|42773.4|42793.4|42773.4|42793.4|42773.4|42793.4|42773.4|5
1639967350000|2021-12-20 02:29:10|42795.3|42775.3|42795.3|42775.3|42795.3|42775.3|42793.4|42773.4|2
1639967360000|2021-12-20 02:29:20|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|2
1639967370000|2021-12-20 02:29:30|42790.3|42770.3|42790.3|42770.3|42790.3|42770.3|42790.3|42770.3|2
1639967380000|2021-12-20 02:29:40|42797.8|42777.8|42795.3|42775.3|42797.8|42777.8|42795.3|42775.3|5
1639967400000|2021-12-20 02:30:00|42792.8|42772.8|42797.8|42777.8|42799.8|42779.8|42788.4|42768.4|7
1639967410000|2021-12-20 02:30:10|42795.9|42775.9|42805.3|42785.3|42805.3|42785.3|42795.3|42775.3|4
1639967420000|2021-12-20 02:30:20|42800.3|42780.3|42817.8|42797.8|42820.3|42800.3|42800.3|42780.3|4
1639967430000|2021-12-20 02:30:30|42820.3|42800.3|42810.3|42790.3|42820.3|42800.3|42810.3|42790.3|3
1639967440000|2021-12-20 02:30:40|42808.4|42788.4|42805.3|42785.3|42810.3|42790.3|42805.3|42785.3|1
1639967450000|2021-12-20 02:30:50|42807.8|42787.8|42822.8|42802.8|42822.8|42802.8|42807.8|42787.8|3
1639967460000|2021-12-20 02:31:00|42825.3|42805.3|42825.3|42805.3|42827.8|42807.8|42822.8|42802.8|2
1639967470000|2021-12-20 02:31:10|42827.3|42807.3|42824|42804|42830.3|42810.3|42824|42804|3
1639967480000|2021-12-20 02:31:20|42825.9|42805.9|42825.9|42805.9|42825.9|42805.9|42823.4|42803.4|0
1639967490000|2021-12-20 02:31:30|42827.8|42807.8|42830.3|42810.3|42830.3|42810.3|42827.8|42807.8|0
1639967500000|2021-12-20 02:31:40|42827.8|42807.8|42825.3|42805.3|42827.8|42807.8|42822.8|42802.8|12
1639967510000|2021-12-20 02:31:50|42827.8|42807.8|42827.8|42807.8|42827.8|42807.8|42825.3|42805.3|2
1639967520000|2021-12-20 02:32:00|42824.8|42804.8|42823.4|42803.4|42827.8|42807.8|42820.3|42800.3|3
1639967530000|2021-12-20 02:32:10|42822.8|42802.8|42822.8|42802.8|42822.8|42802.8|42822.8|42802.8|1
1639967540000|2021-12-20 02:32:20|42820.3|42800.3|42810.3|42790.3|42820.3|42800.3|42809.8|42789.8|3
1639967550000|2021-12-20 02:32:30|42808.4|42788.4|42810.3|42790.3|42810.3|42790.3|42807.8|42787.8|0
1639967560000|2021-12-20 02:32:40|42812.8|42792.8|42812.8|42792.8|42812.8|42792.8|42812.8|42792.8|1
1639967570000|2021-12-20 02:32:50|42814.8|42794.8|42812.8|42792.8|42815.3|42795.3|42812.8|42792.8|1
1639967580000|2021-12-20 02:33:00|42810.3|42790.3|42810.3|42790.3|42810.3|42790.3|42807.8|42787.8|1
1639967590000|2021-12-20 02:33:10|42807.8|42787.8|42807.8|42787.8|42807.8|42787.8|42807.8|42787.8|5
1639967600000|2021-12-20 02:33:20|42810.3|42790.3|42812.8|42792.8|42812.8|42792.8|42810.3|42790.3|0
1639967610000|2021-12-20 02:33:30|42810.3|42790.3|42805.3|42785.3|42810.3|42790.3|42805.3|42785.3|1
1639967620000|2021-12-20 02:33:40|42802.8|42782.8|42802.8|42782.8|42802.8|42782.8|42802.8|42782.8|1
1639967640000|2021-12-20 02:34:00|42800.3|42780.3|42812.8|42792.8|42812.8|42792.8|42800.3|42780.3|2
1639967650000|2021-12-20 02:34:10|42814.8|42794.8|42815.3|42795.3|42815.3|42795.3|42814.8|42794.8|0
1639967670000|2021-12-20 02:34:30|42814.8|42794.8|42817.8|42797.8|42820.3|42800.3|42814.8|42794.8|5
1639967680000|2021-12-20 02:34:40|42820.3|42800.3|42819.8|42799.8|42822.8|42802.8|42819.8|42799.8|2
1639967690000|2021-12-20 02:34:50|42817.8|42797.8|42810.3|42790.3|42817.8|42797.8|42810.3|42790.3|0
1639967700000|2021-12-20 02:35:00|42808.4|42788.4|42800.3|42780.3|42808.4|42788.4|42797.8|42777.8|5
1639967710000|2021-12-20 02:35:10|42798.4|42778.4|42797.8|42777.8|42798.4|42778.4|42795.3|42775.3|1
1639967720000|2021-12-20 02:35:20|42799.8|42779.8|42800.3|42780.3|42800.3|42780.3|42797.8|42777.8|2
1639967730000|2021-12-20 02:35:30|42798.4|42778.4|42802.8|42782.8|42802.8|42782.8|42797.8|42777.8|2
1639967740000|2021-12-20 02:35:40|42800.3|42780.3|42797.8|42777.8|42800.3|42780.3|42797.8|42777.8|2
1639967750000|2021-12-20 02:35:50|42790.9|42770.9|42785.3|42765.3|42790.9|42770.9|42785.3|42765.3|2
1639967760000|2021-12-20 02:36:00|42783.4|42763.4|42777.8|42757.8|42785.3|42765.3|42777.8|42757.8|3
1639967780000|2021-12-20 02:36:20|42778.4|42758.4|42778.4|42758.4|42778.4|42758.4|42778.4|42758.4|0
1639967790000|2021-12-20 02:36:30|42777.8|42757.8|42776.5|42756.5|42777.8|42757.8|42775.3|42755.3|3
1639967800000|2021-12-20 02:36:40|42778.4|42758.4|42772.1|42752.1|42780.9|42760.9|42772.1|42752.1|8
1639967810000|2021-12-20 02:36:50|42774.6|42754.6|42772.1|42752.1|42774.6|42754.6|42771.5|42751.5|0
1639967820000|2021-12-20 02:37:00|42774|42754|42784|42764|42784|42764|42774|42754|10
1639967830000|2021-12-20 02:37:10|42786.5|42766.5|42791.5|42771.5|42791.5|42771.5|42786.5|42766.5|2
1639967840000|2021-12-20 02:37:20|42792.1|42772.1|42794|42774|42794|42774|42792.1|42772.1|2
1639967850000|2021-12-20 02:37:30|42797.1|42777.1|42791.5|42771.5|42797.1|42777.1|42791.5|42771.5|0
1639967860000|2021-12-20 02:37:40|42793.4|42773.4|42789.6|42769.6|42794|42774|42789.6|42769.6|0
1639967870000|2021-12-20 02:37:50|42791.5|42771.5|42791.5|42771.5|42791.5|42771.5|42786.5|42766.5|0
1639967880000|2021-12-20 02:38:00|42789|42769|42786.5|42766.5|42791.5|42771.5|42786.5|42766.5|1
1639967890000|2021-12-20 02:38:10|42789|42769|42786.5|42766.5|42789|42769|42784|42764|0
1639967900000|2021-12-20 02:38:20|42788.4|42768.4|42781.5|42761.5|42789|42769|42781.5|42761.5|4
1639967910000|2021-12-20 02:38:30|42783.4|42763.4|42781.5|42761.5|42784|42764|42781.5|42761.5|0
1639967920000|2021-12-20 02:38:40|42784|42764|42784|42764|42784|42764|42784|42764|0
1639967930000|2021-12-20 02:38:50|42785.9|42765.9|42791.5|42771.5|42791.5|42771.5|42785.9|42765.9|4
1639967940000|2021-12-20 02:39:00|42795.9|42775.9|42799|42779|42801.5|42781.5|42795.9|42775.9|3
1639967950000|2021-12-20 02:39:10|42796.5|42776.5|42796.5|42776.5|42797.1|42777.1|42796.5|42776.5|0
1639967960000|2021-12-20 02:39:20|42797.1|42777.1|42796.5|42776.5|42801.5|42781.5|42796.5|42776.5|1
1639967970000|2021-12-20 02:39:30|42791.5|42771.5|42800.9|42780.9|42800.9|42780.9|42791.5|42771.5|5
1639967990000|2021-12-20 02:39:50|42803.4|42783.4|42809.6|42789.6|42817.1|42797.1|42803.4|42783.4|1
1639968000000|2021-12-20 02:40:00|42812.1|42792.1|42809|42789|42812.1|42792.1|42806.5|42786.5|14
1639968010000|2021-12-20 02:40:10|42804|42784|42801.5|42781.5|42806.5|42786.5|42801.5|42781.5|2
1639968020000|2021-12-20 02:40:20|42797.1|42777.1|42801.5|42781.5|42801.5|42781.5|42797.1|42777.1|1
1639968030000|2021-12-20 02:40:30|42799.6|42779.6|42791.5|42771.5|42799.6|42779.6|42791.5|42771.5|6
1639968040000|2021-12-20 02:40:40|42789|42769|42794|42774|42794|42774|42789|42769|1
1639968050000|2021-12-20 02:40:50|42792.1|42772.1|42791.5|42771.5|42792.1|42772.1|42789|42769|0
1639968060000|2021-12-20 02:41:00|42792.1|42772.1|42789|42769|42794|42774|42789|42769|1
1639968070000|2021-12-20 02:41:10|42788.4|42768.4|42791.5|42771.5|42794|42774|42784|42764|10
1639968080000|2021-12-20 02:41:20|42796.5|42776.5|42792.1|42772.1|42797.1|42777.1|42792.1|42772.1|3
1639968100000|2021-12-20 02:41:40|42791.5|42771.5|42789|42769|42792.1|42772.1|42789|42769|3
1639968110000|2021-12-20 02:41:50|42787.1|42767.1|42786.5|42766.5|42787.1|42767.1|42784|42764|11
1639968120000|2021-12-20 02:42:00|42789|42769|42791.5|42771.5|42791.5|42771.5|42789|42769|1
1639968130000|2021-12-20 02:42:10|42789.6|42769.6|42789|42769|42789.6|42769.6|42789|42769|0
1639968140000|2021-12-20 02:42:20|42787.1|42767.1|42786.5|42766.5|42787.1|42767.1|42786.5|42766.5|4
1639968150000|2021-12-20 02:42:30|42789|42769|42789|42769|42789|42769|42789|42769|0
1639968160000|2021-12-20 02:42:40|42791.5|42771.5|42791.5|42771.5|42791.5|42771.5|42791.5|42771.5|0
1639968170000|2021-12-20 02:42:50|42786.5|42766.5|42791.5|42771.5|42794|42774|42786.5|42766.5|5
1639968180000|2021-12-20 02:43:00|42789|42769|42789|42769|42789|42769|42789|42769|0
1639968190000|2021-12-20 02:43:10|42791.5|42771.5|42799|42779|42799|42779|42791.5|42771.5|4
1639968200000|2021-12-20 02:43:20|42800.9|42780.9|42811.5|42791.5|42811.5|42791.5|42800.9|42780.9|2
1639968210000|2021-12-20 02:43:30|42809|42789|42811.5|42791.5|42811.5|42791.5|42809|42789|0
1639968220000|2021-12-20 02:43:40|42813.4|42793.4|42816.5|42796.5|42816.5|42796.5|42811.5|42791.5|4
1639968230000|2021-12-20 02:43:50|42812.1|42792.1|42816.5|42796.5|42816.5|42796.5|42812.1|42792.1|4
1639968240000|2021-12-20 02:44:00|42817.1|42797.1|42830.9|42810.9|42830.9|42810.9|42817.1|42797.1|7
1639968260000|2021-12-20 02:44:20|42833.4|42813.4|42829|42809|42833.4|42813.4|42826.5|42806.5|1
1639968270000|2021-12-20 02:44:30|42830.9|42810.9|42833.4|42813.4|42833.4|42813.4|42830.9|42810.9|1
1639968280000|2021-12-20 02:44:40|42834|42814|42834|42814|42836.5|42816.5|42831.5|42811.5|0
1639968290000|2021-12-20 02:44:50|42831.5|42811.5|42819.6|42799.6|42831.5|42811.5|42819.6|42799.6|6
1639968300000|2021-12-20 02:45:00|42817.1|42797.1|42801.5|42781.5|42817.1|42797.1|42801.5|42781.5|14
1639968310000|2021-12-20 02:45:10|42800.9|42780.9|42789|42769|42800.9|42780.9|42789|42769|3
1639968320000|2021-12-20 02:45:20|42787.1|42767.1|42786.5|42766.5|42787.1|42767.1|42786.5|42766.5|2
1639968330000|2021-12-20 02:45:30|42788.4|42768.4|42788.4|42768.4|42788.4|42768.4|42788.4|42768.4|2
1639968340000|2021-12-20 02:45:40|42789|42769|42789|42769|42791.5|42771.5|42789|42769|1
1639968360000|2021-12-20 02:46:00|42791.5|42771.5|42792.1|42772.1|42792.1|42772.1|42791.5|42771.5|3
1639968370000|2021-12-20 02:46:10|42795.9|42775.9|42791.5|42771.5|42796.5|42776.5|42791.5|42771.5|0
1639968390000|2021-12-20 02:46:30|42789.6|42769.6|42786.5|42766.5|42789.6|42769.6|42786.5|42766.5|0
1639968400000|2021-12-20 02:46:40|42782.7|42762.7|42771.5|42751.5|42782.7|42762.7|42771.5|42751.5|10
1639968410000|2021-12-20 02:46:50|42773.4|42753.4|42776.5|42756.5|42776.5|42756.5|42771.5|42751.5|1
1639968420000|2021-12-20 02:47:00|42774.6|42754.6|42771.5|42751.5|42774.6|42754.6|42771.5|42751.5|0
1639968430000|2021-12-20 02:47:10|42775.9|42755.9|42774|42754|42776.5|42756.5|42771.5|42751.5|2
1639968440000|2021-12-20 02:47:20|42771.5|42751.5|42771.5|42751.5|42775.9|42755.9|42771.5|42751.5|0
1639968450000|2021-12-20 02:47:30|42762.7|42742.7|42762.1|42742.1|42764|42744|42759.6|42739.6|11
1639968460000|2021-12-20 02:47:40|42761.5|42741.5|42759|42739|42764|42744|42759|42739|0
1639968470000|2021-12-20 02:47:50|42758.4|42738.4|42759|42739|42759|42739|42758.4|42738.4|1
1639968480000|2021-12-20 02:48:00|42757.1|42737.1|42746.5|42726.5|42757.1|42737.1|42745.2|42725.2|42
1639968490000|2021-12-20 02:48:10|42744|42724|42749|42729|42749|42729|42741.5|42721.5|6
1639968500000|2021-12-20 02:48:20|42750.9|42730.9|42759|42739|42759|42739|42750.9|42730.9|7
1639968510000|2021-12-20 02:48:30|42761.5|42741.5|42761.5|42741.5|42763.4|42743.4|42761.5|42741.5|0
1639968520000|2021-12-20 02:48:40|42759.6|42739.6|42759|42739|42764|42744|42759|42739|5
1639968530000|2021-12-20 02:48:50|42758.4|42738.4|42759.6|42739.6|42759.6|42739.6|42758.4|42738.4|2
1639968540000|2021-12-20 02:49:00|42757.1|42737.1|42761.5|42741.5|42761.5|42741.5|42756.5|42736.5|0
1639968550000|2021-12-20 02:49:10|42759.6|42739.6|42761.5|42741.5|42761.5|42741.5|42756.5|42736.5|0
1639968570000|2021-12-20 02:49:30|42759.6|42739.6|42759|42739|42759.6|42739.6|42759|42739|0
1639968580000|2021-12-20 02:49:40|42761.5|42741.5|42761.5|42741.5|42761.5|42741.5|42758.4|42738.4|1
1639968590000|2021-12-20 02:49:50|42756.5|42736.5|42786.5|42766.5|42786.5|42766.5|42756.5|42736.5|9
1639968600000|2021-12-20 02:50:00|42788.4|42768.4|42786.5|42766.5|42788.4|42768.4|42786.5|42766.5|6
1639968610000|2021-12-20 02:50:10|42784|42764|42791.5|42771.5|42791.5|42771.5|42784|42764|6
1639968620000|2021-12-20 02:50:20|42789|42769|42789|42769|42789|42769|42789|42769|2
1639968630000|2021-12-20 02:50:30|42788.4|42768.4|42786.5|42766.5|42791.5|42771.5|42786.5|42766.5|3
1639968640000|2021-12-20 02:50:40|42788.4|42768.4|42791.5|42771.5|42791.5|42771.5|42788.4|42768.4|0
1639968650000|2021-12-20 02:50:50|42793.4|42773.4|42791.5|42771.5|42793.4|42773.4|42791.5|42771.5|0
1639968660000|2021-12-20 02:51:00|42789|42769|42784|42764|42789|42769|42784|42764|3
1639968670000|2021-12-20 02:51:10|42786.5|42766.5|42791.5|42771.5|42791.5|42771.5|42786.5|42766.5|4
1639968680000|2021-12-20 02:51:20|42786.5|42766.5|42791.5|42771.5|42791.5|42771.5|42786.5|42766.5|1
1639968690000|2021-12-20 02:51:30|42789.6|42769.6|42779.6|42759.6|42789.6|42769.6|42779.6|42759.6|6
1639968700000|2021-12-20 02:51:40|42777.7|42757.7|42769|42749|42777.7|42757.7|42769|42749|7
1639968710000|2021-12-20 02:51:50|42767.1|42747.1|42761.5|42741.5|42767.1|42747.1|42761.5|42741.5|1
1639968720000|2021-12-20 02:52:00|42760.9|42740.9|42759|42739|42760.9|42740.9|42758.4|42738.4|0
1639968730000|2021-12-20 02:52:10|42758.4|42738.4|42759|42739|42760.9|42740.9|42758.4|42738.4|0
1639968740000|2021-12-20 02:52:20|42761.5|42741.5|42756.5|42736.5|42761.5|42741.5|42756.5|42736.5|2
1639968750000|2021-12-20 02:52:30|42757.1|42737.1|42754|42734|42757.1|42737.1|42754|42734|0
1639968760000|2021-12-20 02:52:40|42754.6|42734.6|42754|42734|42754.6|42734.6|42754|42734|0
1639968770000|2021-12-20 02:52:50|42756.5|42736.5|42754|42734|42756.5|42736.5|42754|42734|0
1639968790000|2021-12-20 02:53:10|42751.5|42731.5|42751.5|42731.5|42751.5|42731.5|42751.5|42731.5|0
1639968800000|2021-12-20 02:53:20|42754|42734|42754|42734|42754|42734|42754|42734|1
1639968810000|2021-12-20 02:53:30|42752.1|42732.1|42754|42734|42754|42734|42752.1|42732.1|3
1639968820000|2021-12-20 02:53:40|42756.5|42736.5|42764|42744|42764|42744|42756.5|42736.5|0
1639968830000|2021-12-20 02:53:50|42765.9|42745.9|42771.5|42751.5|42771.5|42751.5|42765.9|42745.9|0
1639968840000|2021-12-20 02:54:00|42769|42749|42761.5|42741.5|42769|42749|42761.5|42741.5|8
1639968850000|2021-12-20 02:54:10|42766.5|42746.5|42766.5|42746.5|42766.5|42746.5|42766.5|42746.5|4
1639968860000|2021-12-20 02:54:20|42769|42749|42766.5|42746.5|42769|42749|42766.5|42746.5|6
1639968870000|2021-12-20 02:54:30|42764|42744|42766.5|42746.5|42769|42749|42764|42744|16
1639968880000|2021-12-20 02:54:40|42764.6|42744.6|42756.5|42736.5|42764.6|42744.6|42754|42734|41
1639968890000|2021-12-20 02:54:50|42759|42739|42757.1|42737.1|42761.5|42741.5|42757.1|42737.1|9
1639968900000|2021-12-20 02:55:00|42756.5|42736.5|42756.5|42736.5|42761.5|42741.5|42756.5|42736.5|14
1639968920000|2021-12-20 02:55:20|42761.5|42741.5|42761.5|42741.5|42764|42744|42761.5|42741.5|7
1639968930000|2021-12-20 02:55:30|42764|42744|42766.5|42746.5|42766.5|42746.5|42761.5|42741.5|0
1639968940000|2021-12-20 02:55:40|42769|42749|42739|42719|42769|42749|42739|42719|55
1639968950000|2021-12-20 02:55:50|42737.1|42717.1|42739|42719|42739|42719|42737.1|42717.1|4
1639968960000|2021-12-20 02:56:00|42740.9|42720.9|42752.7|42732.7|42752.7|42732.7|42740.9|42720.9|32
1639968970000|2021-12-20 02:56:10|42752.1|42732.1|42764|42744|42764|42744|42752.1|42732.1|2
1639968980000|2021-12-20 02:56:20|42762.1|42742.1|42779.6|42759.6|42779.6|42759.6|42761.5|42741.5|7
1639968990000|2021-12-20 02:56:30|42777.7|42757.7|42777.1|42757.1|42779.6|42759.6|42777.1|42757.1|2
1639969000000|2021-12-20 02:56:40|42779|42759|42771.5|42751.5|42779.6|42759.6|42771.5|42751.5|7
1639969010000|2021-12-20 02:56:50|42769|42749|42764|42744|42769|42749|42761.5|42741.5|13
1639969020000|2021-12-20 02:57:00|42769|42749|42766.5|42746.5|42771.5|42751.5|42766.5|42746.5|2
1639969030000|2021-12-20 02:57:10|42764|42744|42766.5|42746.5|42766.5|42746.5|42761.5|42741.5|1
1639969040000|2021-12-20 02:57:20|42761.5|42741.5|42766.5|42746.5|42766.5|42746.5|42761.5|42741.5|0
1639969050000|2021-12-20 02:57:30|42769|42749|42771.5|42751.5|42771.5|42751.5|42769|42749|0
1639969060000|2021-12-20 02:57:40|42769.6|42749.6|42766.5|42746.5|42769.6|42749.6|42766.5|42746.5|5
1639969070000|2021-12-20 02:57:50|42769|42749|42766.5|42746.5|42769|42749|42764|42744|0
1639969080000|2021-12-20 02:58:00|42767.1|42747.1|42769|42749|42769|42749|42767.1|42747.1|0
1639969090000|2021-12-20 02:58:10|42766.5|42746.5|42766.5|42746.5|42769|42749|42766.5|42746.5|0
1639969100000|2021-12-20 02:58:20|42768.4|42748.4|42769|42749|42769|42749|42766.5|42746.5|0
1639969110000|2021-12-20 02:58:30|42767.1|42747.1|42766.5|42746.5|42770.9|42750.9|42766.5|42746.5|1
1639969120000|2021-12-20 02:58:40|42764|42744|42766.5|42746.5|42766.5|42746.5|42764|42744|0
1639969130000|2021-12-20 02:58:50|42761.5|42741.5|42761.5|42741.5|42761.5|42741.5|42761.5|42741.5|3
1639969140000|2021-12-20 02:59:00|42764|42744|42764|42744|42764|42744|42764|42744|0
1639969150000|2021-12-20 02:59:10|42766.5|42746.5|42764|42744|42766.5|42746.5|42764|42744|0
1639969160000|2021-12-20 02:59:20|42761.5|42741.5|42764|42744|42764|42744|42761.5|42741.5|0
1639969170000|2021-12-20 02:59:30|42797.8|42777.8|42801.5|42781.5|42803.4|42783.4|42797.8|42777.8|12
1639969180000|2021-12-20 02:59:40|42803.4|42783.4|42801.5|42781.5|42803.4|42783.4|42801.5|42781.5|3
1639969190000|2021-12-20 02:59:50|42803.4|42783.4|42806.5|42786.5|42806.5|42786.5|42803.4|42783.4|2
1639969200000|2021-12-20 03:00:00|42802.7|42782.7|42795.9|42775.9|42802.7|42782.7|42795.9|42775.9|6
1639969210000|2021-12-20 03:00:10|42794|42774|42808.4|42788.4|42808.4|42788.4|42794|42774|6
1639969220000|2021-12-20 03:00:20|42813.4|42793.4|42810.9|42790.9|42813.4|42793.4|42810.9|42790.9|1
1639969230000|2021-12-20 03:00:30|42813.4|42793.4|42813.4|42793.4|42818.4|42798.4|42813.4|42793.4|5
1639969240000|2021-12-20 03:00:40|42815.9|42795.9|42810.9|42790.9|42815.9|42795.9|42810.9|42790.9|3
1639969250000|2021-12-20 03:00:50|42812.8|42792.8|42815.9|42795.9|42815.9|42795.9|42812.8|42792.8|11
1639969260000|2021-12-20 03:01:00|42815.3|42795.3|42805.9|42785.9|42815.3|42795.3|42805.9|42785.9|8
1639969270000|2021-12-20 03:01:10|42802.1|42782.1|42800.9|42780.9|42802.1|42782.1|42799|42779|2
1639969280000|2021-12-20 03:01:20|42799.6|42779.6|42798.4|42778.4|42799.6|42779.6|42795.9|42775.9|0
1639969290000|2021-12-20 03:01:30|42799|42779|42796.5|42776.5|42801.5|42781.5|42796.5|42776.5|0
1639969300000|2021-12-20 03:01:40|42792.7|42772.7|42792.7|42772.7|42794.6|42774.6|42792.7|42772.7|3
1639969310000|2021-12-20 03:01:50|42794.6|42774.6|42794.6|42774.6|42794.6|42774.6|42794.6|42774.6|1
1639969320000|2021-12-20 03:02:00|42794|42774|42792.1|42772.1|42796.5|42776.5|42792.1|42772.1|1
1639969330000|2021-12-20 03:02:10|42796.5|42776.5|42796.5|42776.5|42796.5|42776.5|42794.6|42774.6|4
1639969340000|2021-12-20 03:02:20|42799.6|42779.6|42800.9|42780.9|42801.5|42781.5|42796.5|42776.5|0
1639969350000|2021-12-20 03:02:30|42799|42779|42801.5|42781.5|42801.5|42781.5|42798.4|42778.4|4
1639969360000|2021-12-20 03:02:40|42803.4|42783.4|42801.5|42781.5|42803.4|42783.4|42801.5|42781.5|1
1639969370000|2021-12-20 03:02:50|42799.6|42779.6|42805.3|42785.3|42805.3|42785.3|42799.6|42779.6|4
1639969380000|2021-12-20 03:03:00|42809.7|42789.7|42810.3|42790.3|42810.3|42790.3|42809.7|42789.7|0
1639969390000|2021-12-20 03:03:10|42810.9|42790.9|42810.9|42790.9|42810.9|42790.9|42810.9|42790.9|1
1639969400000|2021-12-20 03:03:20|42813.4|42793.4|42813.4|42793.4|42813.4|42793.4|42813.4|42793.4|2
1639969410000|2021-12-20 03:03:30|42811.5|42791.5|42810.9|42790.9|42815.9|42795.9|42810.9|42790.9|0
1639969420000|2021-12-20 03:03:40|||||||||1
1639969440000|2021-12-20 03:04:00|42809|42789|42804|42784|42809|42789|42804|42784|0
1639969450000|2021-12-20 03:04:10|42800.9|42780.9|42800.9|42780.9|42800.9|42780.9|42800.9|42780.9|2
1639969460000|2021-12-20 03:04:20|42796.5|42776.5|42792.1|42772.1|42796.5|42776.5|42790.2|42770.2|4
1639969470000|2021-12-20 03:04:30|42787.7|42767.7|42789.6|42769.6|42789.6|42769.6|42787.7|42767.7|0
1639969480000|2021-12-20 03:04:40|42792.1|42772.1|42792.1|42772.1|42792.1|42772.1|42792.1|42772.1|0
1639969490000|2021-12-20 03:04:50|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|1
1639969500000|2021-12-20 03:05:00|42787.1|42767.1|42791.5|42771.5|42797.7|42777.7|42787.1|42767.1|10
1639969510000|2021-12-20 03:05:10|42789|42769|42789.6|42769.6|42789.6|42769.6|42786.5|42766.5|3
1639969520000|2021-12-20 03:05:20|42789|42769|42791.5|42771.5|42791.5|42771.5|42789|42769|1
1639969530000|2021-12-20 03:05:30|42789|42769|42786.5|42766.5|42791.5|42771.5|42786.5|42766.5|0
1639969540000|2021-12-20 03:05:40|42789|42769|42791.5|42771.5|42791.5|42771.5|42789|42769|9
1639969560000|2021-12-20 03:06:00|42787.1|42767.1|42801.5|42781.5|42804|42784|42787.1|42767.1|4
1639969570000|2021-12-20 03:06:10|42799|42779|42799|42779|42799|42779|42799|42779|2
1639969590000|2021-12-20 03:06:30|42796.5|42776.5|42799|42779|42799|42779|42795.9|42775.9|0
1639969600000|2021-12-20 03:06:40|42797.1|42777.1|42797.1|42777.1|42797.1|42777.1|42797.1|42777.1|7
1639969610000|2021-12-20 03:06:50|42799|42779|42799.6|42779.6|42799.6|42779.6|42799|42779|2
1639969620000|2021-12-20 03:07:00|42799|42779|42797.1|42777.1|42799|42779|42797.1|42777.1|7
1639969630000|2021-12-20 03:07:10|42791.5|42771.5|42787.1|42767.1|42791.5|42771.5|42787.1|42767.1|1
1639969640000|2021-12-20 03:07:20|42784.6|42764.6|42786.5|42766.5|42786.5|42766.5|42784.6|42764.6|1
1639969660000|2021-12-20 03:07:40|42784.6|42764.6|42784|42764|42784.6|42764.6|42784|42764|0
1639969670000|2021-12-20 03:07:50|42786.5|42766.5|42792.1|42772.1|42792.1|42772.1|42786.5|42766.5|10
1639969680000|2021-12-20 03:08:00|42794.6|42774.6|42794.6|42774.6|42794.6|42774.6|42794.6|42774.6|0
1639969690000|2021-12-20 03:08:10|42794|42774|42779.6|42759.6|42794.6|42774.6|42779.6|42759.6|17
1639969710000|2021-12-20 03:08:30|42777.7|42757.7|42777.1|42757.1|42777.7|42757.7|42776.5|42756.5|1
1639969720000|2021-12-20 03:08:40|42779|42759|42779|42759|42779|42759|42779|42759|0
1639969730000|2021-12-20 03:08:50|42783.4|42763.4|42784|42764|42784|42764|42783.4|42763.4|3
1639969740000|2021-12-20 03:09:00|42786.5|42766.5|42789|42769|42789|42769|42786.5|42766.5|1
1639969750000|2021-12-20 03:09:10|42791.5|42771.5|42800.3|42780.3|42800.3|42780.3|42791.5|42771.5|7
1639969760000|2021-12-20 03:09:20|42798.4|42778.4|42800.3|42780.3|42800.3|42780.3|42795.9|42775.9|2
1639969770000|2021-12-20 03:09:30|42801.5|42781.5|42801.5|42781.5|42801.5|42781.5|42799|42779|1
1639969780000|2021-12-20 03:09:40|42799|42779|42801.5|42781.5|42801.5|42781.5|42797.1|42777.1|0
1639969790000|2021-12-20 03:09:50|42802.1|42782.1|42806.5|42786.5|42808.4|42788.4|42802.1|42782.1|0
1639969810000|2021-12-20 03:10:10|42804|42784|42801.5|42781.5|42804|42784|42801.5|42781.5|0
1639969820000|2021-12-20 03:10:20|||||||||1
1639969830000|2021-12-20 03:10:30|42802.1|42782.1|42814|42794|42814|42794|42802.1|42782.1|8
1639969840000|2021-12-20 03:10:40|42816.5|42796.5|42824|42804|42824|42804|42816.5|42796.5|1
1639969850000|2021-12-20 03:10:50|42826.5|42806.5|42835.2|42815.2|42835.2|42815.2|42826.5|42806.5|0
1639969860000|2021-12-20 03:11:00|42834.6|42814.6|42834|42814|42834.6|42814.6|42829|42809|6
1639969870000|2021-12-20 03:11:10|42834.6|42814.6|42834|42814|42834.6|42814.6|42834|42814|3
1639969880000|2021-12-20 03:11:20|42836.5|42816.5|42839|42819|42839|42819|42836.5|42816.5|4
1639969890000|2021-12-20 03:11:30|42837.1|42817.1|42839|42819|42840.9|42820.9|42837.1|42817.1|6
1639969900000|2021-12-20 03:11:40|42837.1|42817.1|42829|42809|42839|42819|42826.5|42806.5|6
1639969910000|2021-12-20 03:11:50|42830.9|42810.9|42829|42809|42830.9|42810.9|42826.5|42806.5|1
1639969920000|2021-12-20 03:12:00|42829.6|42809.6|42826.5|42806.5|42831.5|42811.5|42826.5|42806.5|2
1639969930000|2021-12-20 03:12:10|42824.6|42804.6|42826.5|42806.5|42828.4|42808.4|42824|42804|2
1639969940000|2021-12-20 03:12:20|42824|42804|42826.5|42806.5|42829|42809|42824|42804|0
1639969950000|2021-12-20 03:12:30|42824|42804|42829|42809|42829|42809|42824|42804|3
1639969960000|2021-12-20 03:12:40|42832.1|42812.1|42836.5|42816.5|42836.5|42816.5|42832.1|42812.1|0
1639969970000|2021-12-20 03:12:50|42838.4|42818.4|42841.5|42821.5|42841.5|42821.5|42838.4|42818.4|2
1639969980000|2021-12-20 03:13:00|42839|42819|42846.5|42826.5|42847.1|42827.1|42839|42819|5
1639969990000|2021-12-20 03:13:10|42847.1|42827.1|42844|42824|42847.1|42827.1|42844|42824|0
1639970000000|2021-12-20 03:13:20|42842.1|42822.1|42841.5|42821.5|42844|42824|42839|42819|3
1639970010000|2021-12-20 03:13:30|||||||||1
1639970020000|2021-12-20 03:13:40|42843.4|42823.4|42849|42829|42849|42829|42843.4|42823.4|9
1639970030000|2021-12-20 03:13:50|42847.1|42827.1|42846.5|42826.5|42847.1|42827.1|42846.5|42826.5|3
1639970040000|2021-12-20 03:14:00|42844.6|42824.6|42844.6|42824.6|42844.6|42824.6|42844.6|42824.6|4
1639970050000|2021-12-20 03:14:10|42842.1|42822.1|42844|42824|42844|42824|42841.5|42821.5|2
1639970060000|2021-12-20 03:14:20|42842.1|42822.1|42842.1|42822.1|42842.1|42822.1|42842.1|42822.1|1
1639970080000|2021-12-20 03:14:40|42839|42819|42841.5|42821.5|42841.5|42821.5|42839|42819|2
1639970090000|2021-12-20 03:14:50|42839.6|42819.6|42844|42824|42844|42824|42839.6|42819.6|2
1639970100000|2021-12-20 03:15:00|42844.6|42824.6|42844|42824|42844.6|42824.6|42844|42824|2
1639970110000|2021-12-20 03:15:10|42842.1|42822.1|42841.5|42821.5|42842.1|42822.1|42841.5|42821.5|4
1639970120000|2021-12-20 03:15:20|42837.1|42817.1|42834|42814|42837.1|42817.1|42834|42814|2
1639970130000|2021-12-20 03:15:30|42834.6|42814.6|42831.5|42811.5|42834.6|42814.6|42831.5|42811.5|3
1639970140000|2021-12-20 03:15:40|42832.1|42812.1|42834|42814|42834|42814|42831.5|42811.5|2
1639970150000|2021-12-20 03:15:50|42832.1|42812.1|42826.5|42806.5|42834|42814|42826.5|42806.5|2
1639970170000|2021-12-20 03:16:10|42828.4|42808.4|42829.6|42809.6|42829.6|42809.6|42826.5|42806.5|3
1639970180000|2021-12-20 03:16:20|42829|42809|42831.5|42811.5|42832.1|42812.1|42829|42809|0
1639970190000|2021-12-20 03:16:30|42829|42809|42831.5|42811.5|42831.5|42811.5|42829|42809|0
1639970200000|2021-12-20 03:16:40|42829.6|42809.6|42832.1|42812.1|42832.1|42812.1|42829|42809|2
1639970210000|2021-12-20 03:16:50|42831.5|42811.5|42831.5|42811.5|42831.5|42811.5|42831.5|42811.5|0
1639970220000|2021-12-20 03:17:00|42832.1|42812.1|42832.1|42812.1|42832.1|42812.1|42831.5|42811.5|0
1639970230000|2021-12-20 03:17:10|42831.5|42811.5|42829|42809|42831.5|42811.5|42829|42809|2
1639970240000|2021-12-20 03:17:20|42831.5|42811.5|42831.5|42811.5|42831.5|42811.5|42831.5|42811.5|0
1639970250000|2021-12-20 03:17:30|42829|42809|42821.5|42801.5|42831.5|42811.5|42821.5|42801.5|5
1639970260000|2021-12-20 03:17:40|42817.1|42797.1|42816.5|42796.5|42817.1|42797.1|42816.5|42796.5|0
1639970270000|2021-12-20 03:17:50|||||||||2
1639970280000|2021-12-20 03:18:00|42814|42794|42816.5|42796.5|42816.5|42796.5|42814|42794|0
1639970290000|2021-12-20 03:18:10|42812.1|42792.1|42806.5|42786.5|42812.1|42792.1|42806.5|42786.5|3
1639970300000|2021-12-20 03:18:20|42809|42789|42809|42789|42809|42789|42809|42789|2
1639970310000|2021-12-20 03:18:30|42807.1|42787.1|42807.1|42787.1|42807.1|42787.1|42807.1|42787.1|1
1639970320000|2021-12-20 03:18:40|42809.6|42789.6|42811.5|42791.5|42811.5|42791.5|42809|42789|0
1639970330000|2021-12-20 03:18:50|42806.5|42786.5|42811.5|42791.5|42811.5|42791.5|42806.5|42786.5|4
1639970340000|2021-12-20 03:19:00|42814|42794|42816.5|42796.5|42819|42799|42814|42794|7
1639970350000|2021-12-20 03:19:10|42818.4|42798.4|42816.5|42796.5|42819|42799|42816.5|42796.5|0
1639970360000|2021-12-20 03:19:20|42811.5|42791.5|42811.5|42791.5|42811.5|42791.5|42811.5|42791.5|2
1639970370000|2021-12-20 03:19:30|42809.6|42789.6|42809|42789|42809.6|42789.6|42809|42789|0
1639970380000|2021-12-20 03:19:40|42810.9|42790.9|42811.5|42791.5|42811.5|42791.5|42810.9|42790.9|0
1639970390000|2021-12-20 03:19:50|42809.6|42789.6|42811.5|42791.5|42811.5|42791.5|42809.6|42789.6|2
1639970400000|2021-12-20 03:20:00|42807.1|42787.1|42804|42784|42809|42789|42804|42784|7
1639970410000|2021-12-20 03:20:10|42801.5|42781.5|42794|42774|42801.5|42781.5|42794|42774|1
1639970420000|2021-12-20 03:20:20|42792.1|42772.1|42791.5|42771.5|42792.1|42772.1|42791.5|42771.5|0
1639970430000|2021-12-20 03:20:30|42789|42769|42771.5|42751.5|42789|42769|42766.5|42746.5|13
1639970440000|2021-12-20 03:20:40|42769.6|42749.6|42766.5|42746.5|42769.6|42749.6|42766.5|42746.5|2
1639970450000|2021-12-20 03:20:50|42764|42744|42766.5|42746.5|42766.5|42746.5|42764|42744|1
1639970460000|2021-12-20 03:21:00|42765.9|42745.9|42761.5|42741.5|42766.5|42746.5|42761.5|42741.5|8
1639970470000|2021-12-20 03:21:10|42764|42744|42761.5|42741.5|42764|42744|42761.5|42741.5|4
1639970480000|2021-12-20 03:21:20|||||||||2
1639970490000|2021-12-20 03:21:30|42759.6|42739.6|42766.5|42746.5|42768.4|42748.4|42759|42739|5
1639970500000|2021-12-20 03:21:40|42767.1|42747.1|42769|42749|42769|42749|42767.1|42747.1|9
1639970520000|2021-12-20 03:22:00|42766.5|42746.5|42746.5|42726.5|42766.5|42746.5|42746.5|42726.5|11
1639970530000|2021-12-20 03:22:10|42749|42729|42748.4|42728.4|42749|42729|42745.9|42725.9|5
1639970540000|2021-12-20 03:22:20|42749|42729|42746.5|42726.5|42749|42729|42746.5|42726.5|2
1639970550000|2021-12-20 03:22:30|42744|42724|42741.5|42721.5|42744|42724|42739|42719|13
1639970560000|2021-12-20 03:22:40|42739.6|42719.6|42744|42724|42746.5|42726.5|42739|42719|9
1639970570000|2021-12-20 03:22:50|42744.6|42724.6|42749|42729|42749|42729|42744.6|42724.6|5
1639970580000|2021-12-20 03:23:00|42754|42734|42759|42739|42759|42739|42754|42734|3
1639970590000|2021-12-20 03:23:10|42760.9|42740.9|42764|42744|42764|42744|42760.9|42740.9|1
1639970600000|2021-12-20 03:23:20|42765.9|42745.9|42769|42749|42769|42749|42765.9|42745.9|0
1639970610000|2021-12-20 03:23:30|42770.9|42750.9|42769|42749|42771.5|42751.5|42769|42749|2
1639970620000|2021-12-20 03:23:40|||||||||1
1639970630000|2021-12-20 03:23:50|42767.1|42747.1|42765.2|42745.2|42769.6|42749.6|42765.2|42745.2|3
1639970640000|2021-12-20 03:24:00|42764|42744|42769|42749|42769|42749|42764|42744|8
1639970650000|2021-12-20 03:24:10|42768.4|42748.4|42766.5|42746.5|42769|42749|42764|42744|2
1639970660000|2021-12-20 03:24:20|42764.6|42744.6|42759|42739|42764.6|42744.6|42759|42739|3
1639970670000|2021-12-20 03:24:30|42760.9|42740.9|42762.1|42742.1|42764|42744|42760.9|42740.9|1
1639970680000|2021-12-20 03:24:40|42761.5|42741.5|42759|42739|42761.5|42741.5|42759|42739|0
1639970690000|2021-12-20 03:24:50|42761.5|42741.5|42761.5|42741.5|42761.5|42741.5|42761.5|42741.5|1
1639970700000|2021-12-20 03:25:00|42760.9|42740.9|42754|42734|42760.9|42740.9|42754|42734|2
1639970710000|2021-12-20 03:25:10|42751.5|42731.5|42751.5|42731.5|42754|42734|42751.5|42731.5|3
1639970720000|2021-12-20 03:25:20|42749|42729|42749|42729|42749|42729|42748.4|42728.4|5
1639970730000|2021-12-20 03:25:30|42751.5|42731.5|42751.5|42731.5|42751.5|42731.5|42749|42729|5
1639970740000|2021-12-20 03:25:40|42753.4|42733.4|42750.2|42730.2|42754|42734|42750.2|42730.2|3
1639970750000|2021-12-20 03:25:50|42750.9|42730.9|42751.5|42731.5|42751.5|42731.5|42750.9|42730.9|0
1639970760000|2021-12-20 03:26:00|42753.4|42733.4|42744|42724|42754|42734|42744|42724|10
1639970770000|2021-12-20 03:26:10|42742.1|42722.1|42749|42729|42749|42729|42739.6|42719.6|7
1639970780000|2021-12-20 03:26:20|42746.5|42726.5|42746.5|42726.5|42746.5|42726.5|42746.5|42726.5|1
1639970790000|2021-12-20 03:26:30|||||||||5
1639970800000|2021-12-20 03:26:40|42744|42724|42734|42714|42744|42724|42734|42714|29
1639970810000|2021-12-20 03:26:50|42733.4|42713.4|42726.5|42706.5|42733.4|42713.4|42725.9|42705.9|4
1639970820000|2021-12-20 03:27:00|42729|42709|42729|42709|42729|42709|42726.5|42706.5|1
1639970830000|2021-12-20 03:27:10|42726.5|42706.5|42726.5|42706.5|42729|42709|42726.5|42706.5|10
1639970840000|2021-12-20 03:27:20|42728.4|42708.4|42734.6|42714.6|42736.5|42716.5|42728.4|42708.4|5
1639970850000|2021-12-20 03:27:30|42736.5|42716.5|42737.1|42717.1|42739|42719|42736.5|42716.5|3
1639970860000|2021-12-20 03:27:40|42736.5|42716.5|42734|42714|42736.5|42716.5|42734|42714|0
1639970870000|2021-12-20 03:27:50|||||||||2
1639970880000|2021-12-20 03:28:00|42732.1|42712.1|42726.5|42706.5|42734|42714|42726.5|42706.5|1
1639970890000|2021-12-20 03:28:10|42728.4|42708.4|42729|42709|42729|42709|42728.4|42708.4|2
1639970900000|2021-12-20 03:28:20|42731.5|42711.5|42731.5|42711.5|42731.5|42711.5|42731.5|42711.5|3
1639970910000|2021-12-20 03:28:30|42729|42709|42726.5|42706.5|42731.5|42711.5|42726.5|42706.5|2
1639970920000|2021-12-20 03:28:40|42724|42704|42706.5|42686.5|42724|42704|42706.5|42686.5|32
1639970930000|2021-12-20 03:28:50|42708.4|42688.4|42709|42689|42713.4|42693.4|42708.4|42688.4|17
1639970940000|2021-12-20 03:29:00|42711.5|42691.5|42711.5|42691.5|42713.4|42693.4|42711.5|42691.5|4
1639970950000|2021-12-20 03:29:10|42709|42689|42701.5|42681.5|42709|42689|42701.5|42681.5|4
1639970960000|2021-12-20 03:29:20|42703.4|42683.4|42691.5|42671.5|42703.4|42683.4|42686.5|42666.5|20
1639970970000|2021-12-20 03:29:30|42693.4|42673.4|42696.5|42676.5|42696.5|42676.5|42691.5|42671.5|5
1639970980000|2021-12-20 03:29:40|42698.4|42678.4|42696.5|42676.5|42698.4|42678.4|42691.5|42671.5|1
1639970990000|2021-12-20 03:29:50|42694.6|42674.6|42692.7|42672.7|42696.5|42676.5|42691.5|42671.5|1
1639971000000|2021-12-20 03:30:00|42696.5|42676.5|42691.5|42671.5|42696.5|42676.5|42687.1|42667.1|10
1639971010000|2021-12-20 03:30:10|42689.6|42669.6|42684.6|42664.6|42689.6|42669.6|42684.6|42664.6|16
1639971020000|2021-12-20 03:30:20|42682.7|42662.7|42684|42664|42686.5|42666.5|42682.1|42662.1|9
1639971030000|2021-12-20 03:30:30|42682.1|42662.1|42680.9|42660.9|42682.1|42662.1|42679|42659|1
1639971040000|2021-12-20 03:30:40|42681.5|42661.5|42679|42659|42681.5|42661.5|42679|42659|1
1639971050000|2021-12-20 03:30:50|42679.6|42659.6|42679|42659|42681.5|42661.5|42679|42659|1
1639971060000|2021-12-20 03:31:00|42680.9|42660.9|42684|42664|42684|42664|42680.9|42660.9|2
1639971080000|2021-12-20 03:31:20|42681.5|42661.5|42686.5|42666.5|42686.5|42666.5|42681.5|42661.5|5
1639971090000|2021-12-20 03:31:30|42689|42669|42695.9|42675.9|42695.9|42675.9|42689|42669|4
1639971100000|2021-12-20 03:31:40|42698.4|42678.4|42698.4|42678.4|42698.4|42678.4|42698.4|42678.4|1
1639971110000|2021-12-20 03:31:50|42699|42679|42699|42679|42699|42679|42699|42679|1
1639971120000|2021-12-20 03:32:00|42701.5|42681.5|42709|42689|42709|42689|42701.5|42681.5|4
1639971140000|2021-12-20 03:32:20|42706.5|42686.5|42704|42684|42706.5|42686.5|42704|42684|1
1639971170000|2021-12-20 03:32:50|42706.5|42686.5|42706.5|42686.5|42706.5|42686.5|42706.5|42686.5|1
1639971180000|2021-12-20 03:33:00|42708.4|42688.4|42706.5|42686.5|42708.4|42688.4|42706.5|42686.5|1
1639971240000|2021-12-20 03:34:00|42708.4|42688.4|42709|42689|42709|42689|42708.4|42688.4|1
1639971260000|2021-12-20 03:34:20|||||||||3
1639971290000|2021-12-20 03:34:50|42710.9|42690.9|42709|42689|42710.9|42690.9|42709|42689|5
1639971300000|2021-12-20 03:35:00|42708.4|42688.4|42706.5|42686.5|42708.4|42688.4|42706.5|42686.5|3
1639971310000|2021-12-20 03:35:10|42704|42684|42699|42679|42704|42684|42699|42679|1
1639971320000|2021-12-20 03:35:20|42698.4|42678.4|42699|42679|42699|42679|42698.4|42678.4|0
1639971340000|2021-12-20 03:35:40|42697.1|42677.1|42699|42679|42699|42679|42696.5|42676.5|4
1639971350000|2021-12-20 03:35:50|42700.9|42680.9|42700.9|42680.9|42700.9|42680.9|42697.1|42677.1|1
1639971360000|2021-12-20 03:36:00|42696.5|42676.5|42696.5|42676.5|42696.5|42676.5|42694.6|42674.6|3
1639971370000|2021-12-20 03:36:10|42694.6|42674.6|42694|42674|42694.6|42674.6|42694|42674|0
1639971380000|2021-12-20 03:36:20|42691.5|42671.5|42689.6|42669.6|42691.5|42671.5|42689.6|42669.6|3
1639971400000|2021-12-20 03:36:40|42687.1|42667.1|42686.5|42666.5|42687.1|42667.1|42686.5|42666.5|0
1639971410000|2021-12-20 03:36:50|42685.9|42665.9|42686.5|42666.5|42686.5|42666.5|42685.9|42665.9|2
1639971420000|2021-12-20 03:37:00|42688.4|42668.4|42689|42669|42689|42669|42686.5|42666.5|1
1639971440000|2021-12-20 03:37:20|42687.1|42667.1|42686.5|42666.5|42687.1|42667.1|42686.5|42666.5|0
1639971460000|2021-12-20 03:37:40|42689|42669|42689|42669|42689|42669|42689|42669|0
1639971480000|2021-12-20 03:38:00|42686.5|42666.5|42690.9|42670.9|42690.9|42670.9|42686.5|42666.5|2
1639971490000|2021-12-20 03:38:10|42691.5|42671.5|42691.5|42671.5|42691.5|42671.5|42691.5|42671.5|0
1639971510000|2021-12-20 03:38:30|42689.6|42669.6|42691.5|42671.5|42691.5|42671.5|42689|42669|1
1639971520000|2021-12-20 03:38:40|42689|42669|42690.9|42670.9|42690.9|42670.9|42689|42669|2
1639971530000|2021-12-20 03:38:50|42689.6|42669.6|42689|42669|42689.6|42669.6|42689|42669|0
1639971540000|2021-12-20 03:39:00|||||||||2
1639971550000|2021-12-20 03:39:10|42688.4|42668.4|42686.5|42666.5|42688.4|42668.4|42686.5|42666.5|3
1639971560000|2021-12-20 03:39:20|42684|42664|42684|42664|42684|42664|42684|42664|0
1639971570000|2021-12-20 03:39:30|42683.4|42663.4|42684|42664|42684|42664|42681.5|42661.5|7
1639971590000|2021-12-20 03:39:50|42686.5|42666.5|42680.9|42660.9|42686.5|42666.5|42680.9|42660.9|9
1639971600000|2021-12-20 03:40:00|42678.4|42658.4|42676.5|42656.5|42678.4|42658.4|42676.5|42656.5|2
1639971610000|2021-12-20 03:40:10|42679|42659|42676.5|42656.5|42679|42659|42676.5|42656.5|3
1639971630000|2021-12-20 03:40:30|||||||||1
1639971650000|2021-12-20 03:40:50|42674|42654|42671.5|42651.5|42674|42654|42671.5|42651.5|2
1639971660000|2021-12-20 03:41:00|42674|42654|42671.5|42651.5|42674|42654|42669.6|42649.6|7
1639971670000|2021-12-20 03:41:10|42673.4|42653.4|42673.4|42653.4|42673.4|42653.4|42673.4|42653.4|1
1639971680000|2021-12-20 03:41:20|42671.5|42651.5|42671.5|42651.5|42671.5|42651.5|42669|42649|2
1639971690000|2021-12-20 03:41:30|||||||||2
1639971700000|2021-12-20 03:41:40|42672.1|42652.1|42674.6|42654.6|42674.6|42654.6|42671.5|42651.5|1
1639971720000|2021-12-20 03:42:00|42672.7|42652.7|42672.1|42652.1|42672.7|42652.7|42672.1|42652.1|0
1639971740000|2021-12-20 03:42:20|42674|42654|42671.5|42651.5|42674|42654|42671.5|42651.5|0
1639971750000|2021-12-20 03:42:30|42672.1|42652.1|42672.1|42652.1|42672.1|42652.1|42672.1|42652.1|0
1639971760000|2021-12-20 03:42:40|42671.5|42651.5|42671.5|42651.5|42674.6|42654.6|42671.5|42651.5|0
1639971800000|2021-12-20 03:43:20|42669|42649|42659|42639|42669|42649|42659|42639|5
1639971810000|2021-12-20 03:43:30|42654|42634|42659|42639|42659|42639|42646.5|42626.5|15
1639971820000|2021-12-20 03:43:40|42659.6|42639.6|42661.5|42641.5|42661.5|42641.5|42656.5|42636.5|3
1639971830000|2021-12-20 03:43:50|42659.6|42639.6|42659|42639|42661.5|42641.5|42657.1|42637.1|0
1639971840000|2021-12-20 03:44:00|42661.5|42641.5|42661.5|42641.5|42661.5|42641.5|42661.5|42641.5|2
1639971870000|2021-12-20 03:44:30|42659.6|42639.6|42661.5|42641.5|42661.5|42641.5|42659|42639|0
1639971900000|2021-12-20 03:45:00|42659|42639|42658.4|42638.4|42659|42639|42658.4|42638.4|0
1639971910000|2021-12-20 03:45:10|42659|42639|42659|42639|42659|42639|42659|42639|0
1639971920000|2021-12-20 03:45:20|42661.5|42641.5|42661.5|42641.5|42661.5|42641.5|42661.5|42641.5|1
1639971950000|2021-12-20 03:45:50|42667.1|42647.1|42670.2|42650.2|42670.2|42650.2|42667.1|42647.1|3
1639971960000|2021-12-20 03:46:00|42672.1|42652.1|42674.6|42654.6|42674.6|42654.6|42672.1|42652.1|0
1639971970000|2021-12-20 03:46:10|42676.5|42656.5|42679|42659|42679|42659|42676.5|42656.5|0
1639971980000|2021-12-20 03:46:20|42676.5|42656.5|42676.5|42656.5|42676.5|42656.5|42676.5|42656.5|1
1639971990000|2021-12-20 03:46:30|42679|42659|42679|42659|42679|42659|42679|42659|0
1639972010000|2021-12-20 03:46:50|42680.9|42660.9|42678.4|42658.4|42681.5|42661.5|42676.5|42656.5|0
1639972020000|2021-12-20 03:47:00|42679|42659|42679|42659|42679|42659|42676.5|42656.5|0
1639972050000|2021-12-20 03:47:30|42676.5|42656.5|42676.5|42656.5|42676.5|42656.5|42676.5|42656.5|0
1639972060000|2021-12-20 03:47:40|42681.5|42661.5|42681.5|42661.5|42681.5|42661.5|42679|42659|3
1639972070000|2021-12-20 03:47:50|42679.6|42659.6|42676.5|42656.5|42679.6|42659.6|42676.5|42656.5|0
1639972090000|2021-12-20 03:48:10|42674.6|42654.6|42674|42654|42674.6|42654.6|42674|42654|1
1639972100000|2021-12-20 03:48:20|||||||||1
1639972120000|2021-12-20 03:48:40|42671.5|42651.5|42676.5|42656.5|42676.5|42656.5|42671.5|42651.5|1
1639972150000|2021-12-20 03:49:10|42679.6|42659.6|42681.5|42661.5|42681.5|42661.5|42679.6|42659.6|3
1639972170000|2021-12-20 03:49:30|42679.6|42659.6|42679|42659|42680.9|42660.9|42679|42659|0
1639972190000|2021-12-20 03:49:50|42679.6|42659.6|42679.6|42659.6|42679.6|42659.6|42679.6|42659.6|1
1639972200000|2021-12-20 03:50:00|42677.1|42657.1|42674|42654|42677.1|42657.1|42674|42654|1
1639972210000|2021-12-20 03:50:10|42675.9|42655.9|42676.5|42656.5|42676.5|42656.5|42675.9|42655.9|1
1639972250000|2021-12-20 03:50:50|||||||||2
1639972260000|2021-12-20 03:51:00|42679|42659|42674|42654|42679|42659|42674|42654|3
1639972270000|2021-12-20 03:51:10|42671.5|42651.5|42671.5|42651.5|42671.5|42651.5|42671.5|42651.5|3
1639972290000|2021-12-20 03:51:30|||||||||1
1639972300000|2021-12-20 03:51:40|42669.6|42649.6|42669|42649|42669.6|42649.6|42669|42649|0
1639972320000|2021-12-20 03:52:00|42669.6|42649.6|42669|42649|42669.6|42649.6|42669|42649|0
1639972330000|2021-12-20 03:52:10|42669.6|42649.6|42671.5|42651.5|42672.1|42652.1|42669.6|42649.6|1
1639972340000|2021-12-20 03:52:20|42672.1|42652.1|42667.1|42647.1|42672.1|42652.1|42667.1|42647.1|0
1639972370000|2021-12-20 03:52:50|||||||||1
1639972390000|2021-12-20 03:53:10|42664|42644|42664|42644|42664|42644|42663.4|42643.4|4
1639972400000|2021-12-20 03:53:20|42663.4|42643.4|42656.5|42636.5|42663.4|42643.4|42656.5|42636.5|1
1639972410000|2021-12-20 03:53:30|42654.6|42634.6|42654|42634|42654.6|42634.6|42654|42634|0
1639972420000|2021-12-20 03:53:40|||||||||2
1639972430000|2021-12-20 03:53:50|42651.5|42631.5|42651.5|42631.5|42651.5|42631.5|42651.5|42631.5|3
1639972440000|2021-12-20 03:54:00|||||||||1
1639972450000|2021-12-20 03:54:10|42649.6|42629.6|42646.5|42626.5|42649.6|42629.6|42646.5|42626.5|1
1639972460000|2021-12-20 03:54:20|42647.1|42627.1|42661.5|42641.5|42661.5|42641.5|42647.1|42627.1|6
1639972470000|2021-12-20 03:54:30|42663.4|42643.4|42661.5|42641.5|42666.5|42646.5|42661.5|42641.5|0
1639972490000|2021-12-20 03:54:50|42659|42639|42661.5|42641.5|42661.5|42641.5|42659|42639|0
1639972500000|2021-12-20 03:55:00|42659.6|42639.6|42657.1|42637.1|42661.5|42641.5|42657.1|42637.1|0
1639972510000|2021-12-20 03:55:10|42656.5|42636.5|42656.5|42636.5|42656.5|42636.5|42656.5|42636.5|3
1639972530000|2021-12-20 03:55:30|42655.9|42635.9|42657.1|42637.1|42657.1|42637.1|42655.9|42635.9|3
1639972540000|2021-12-20 03:55:40|42656.5|42636.5|42656.5|42636.5|42656.5|42636.5|42656.5|42636.5|0
1639972550000|2021-12-20 03:55:50|42657.1|42637.1|42661.5|42641.5|42661.5|42641.5|42657.1|42637.1|2
1639972580000|2021-12-20 03:56:20|42664|42644|42664|42644|42666.5|42646.5|42664|42644|0
1639972590000|2021-12-20 03:56:30|42661.5|42641.5|42661.5|42641.5|42661.5|42641.5|42661.5|42641.5|0
1639972600000|2021-12-20 03:56:40|42654.6|42634.6|42654|42634|42654.6|42634.6|42654|42634|3
1639972610000|2021-12-20 03:56:50|42649|42629|42649|42629|42649|42629|42647.1|42627.1|3
1639972620000|2021-12-20 03:57:00|42651.5|42631.5|42651.5|42631.5|42653.4|42633.4|42651.5|42631.5|1
1639972630000|2021-12-20 03:57:10|42653.4|42633.4|42654|42634|42654|42634|42653.4|42633.4|0
1639972640000|2021-12-20 03:57:20|42654.6|42634.6|42657.1|42637.1|42658.4|42638.4|42654.6|42634.6|0
1639972650000|2021-12-20 03:57:30|42656.5|42636.5|42659|42639|42659|42639|42656.5|42636.5|0
1639972660000|2021-12-20 03:57:40|42657.1|42637.1|42659.6|42639.6|42659.6|42639.6|42657.1|42637.1|0
1639972670000|2021-12-20 03:57:50|42661.5|42641.5|42661.5|42641.5|42661.5|42641.5|42661.5|42641.5|0
1639972680000|2021-12-20 03:58:00|42659.6|42639.6|42659|42639|42659.6|42639.6|42656.5|42636.5|0
1639972690000|2021-12-20 03:58:10|42659.6|42639.6|42659.6|42639.6|42664|42644|42659.6|42639.6|2
1639972700000|2021-12-20 03:58:20|42659|42639|42661.5|42641.5|42661.5|42641.5|42659|42639|0
1639972730000|2021-12-20 03:58:50|42664|42644|42665.9|42645.9|42665.9|42645.9|42664|42644|0
1639972740000|2021-12-20 03:59:00|42666.5|42646.5|42664|42644|42666.5|42646.5|42664|42644|1
1639972750000|2021-12-20 03:59:10|42661.5|42641.5|42661.5|42641.5|42661.5|42641.5|42661.5|42641.5|1
1639972760000|2021-12-20 03:59:20|42663.4|42643.4|42661.5|42641.5|42666.5|42646.5|42661.5|42641.5|2
1639972770000|2021-12-20 03:59:30|42664|42644|42661.5|42641.5|42666.5|42646.5|42661.5|42641.5|1
1639972780000|2021-12-20 03:59:40|42663.4|42643.4|42666.5|42646.5|42666.5|42646.5|42661.5|42641.5|0
1639972790000|2021-12-20 03:59:50|42661.5|42641.5|42661.5|42641.5|42664|42644|42661.5|42641.5|0
1639972800000|2021-12-20 04:00:00|42659.6|42639.6|42656.5|42636.5|42659.6|42639.6|42656.5|42636.5|13
1639972810000|2021-12-20 04:00:10|42657.1|42637.1|42661.5|42641.5|42665.9|42645.9|42656.5|42636.5|5
1639972820000|2021-12-20 04:00:20|42664|42644|42661.5|42641.5|42664|42644|42661.5|42641.5|0
1639972830000|2021-12-20 04:00:30|42663.4|42643.4|42661.5|42641.5|42664|42644|42661.5|42641.5|1
1639972840000|2021-12-20 04:00:40|42663.4|42643.4|42664|42644|42664|42644|42663.4|42643.4|0
1639972850000|2021-12-20 04:00:50|42661.5|42641.5|42661.5|42641.5|42664|42644|42661.5|42641.5|0
1639972860000|2021-12-20 04:01:00|42664|42644|42661.5|42641.5|42664|42644|42661.5|42641.5|1
1639972870000|2021-12-20 04:01:10|||||||||1
1639972880000|2021-12-20 04:01:20|42659.6|42639.6|42659|42639|42659.6|42639.6|42659|42639|0
1639972890000|2021-12-20 04:01:30|||||||||1
1639972900000|2021-12-20 04:01:40|42658.4|42638.4|42658.4|42638.4|42659|42639|42658.4|42638.4|0
1639972910000|2021-12-20 04:01:50|42656.5|42636.5|42656.5|42636.5|42656.5|42636.5|42654|42634|9
1639972920000|2021-12-20 04:02:00|42659|42639|42656.5|42636.5|42659|42639|42656.5|42636.5|3
1639972930000|2021-12-20 04:02:10|42655.9|42635.9|42656.5|42636.5|42656.5|42636.5|42655.9|42635.9|0
1639972940000|2021-12-20 04:02:20|42658.4|42638.4|42656.5|42636.5|42659|42639|42656.5|42636.5|0
1639972950000|2021-12-20 04:02:30|42657.1|42637.1|42657.1|42637.1|42659|42639|42657.1|42637.1|0
1639972960000|2021-12-20 04:02:40|42656.5|42636.5|42656.5|42636.5|42657.1|42637.1|42656.5|42636.5|0
1639972970000|2021-12-20 04:02:50|42654|42634|42659|42639|42659|42639|42654|42634|6
1639972980000|2021-12-20 04:03:00|42661.5|42641.5|42668.4|42648.4|42668.4|42648.4|42661.5|42641.5|5
1639972990000|2021-12-20 04:03:10|42666.5|42646.5|42666.5|42646.5|42666.5|42646.5|42666.5|42646.5|0
1639973000000|2021-12-20 04:03:20|42669|42649|42669|42649|42669|42649|42669|42649|0
1639973010000|2021-12-20 04:03:30|42664|42644|42664|42644|42664|42644|42664|42644|3
1639973030000|2021-12-20 04:03:50|42664.6|42644.6|42666.5|42646.5|42666.5|42646.5|42664.6|42644.6|2
1639973040000|2021-12-20 04:04:00|||||||||1
1639973060000|2021-12-20 04:04:20|||||||||1
1639973070000|2021-12-20 04:04:30|42664|42644|42661.5|42641.5|42664|42644|42661.5|42641.5|3
1639973090000|2021-12-20 04:04:50|42663.4|42643.4|42661.5|42641.5|42664|42644|42661.5|42641.5|2
1639973110000|2021-12-20 04:05:10|42659.6|42639.6|42661.5|42641.5|42661.5|42641.5|42659.6|42639.6|2
1639973120000|2021-12-20 04:05:20|42663.4|42643.4|42663.4|42643.4|42663.4|42643.4|42663.4|42643.4|0
1639973140000|2021-12-20 04:05:40|42661.5|42641.5|42666.5|42646.5|42666.5|42646.5|42661.5|42641.5|3
1639973160000|2021-12-20 04:06:00|42664.6|42644.6|42659|42639|42666.5|42646.5|42656.5|42636.5|3
1639973190000|2021-12-20 04:06:30|42657.1|42637.1|42659|42639|42659|42639|42654.6|42634.6|4
1639973200000|2021-12-20 04:06:40|42658.4|42638.4|42658.4|42638.4|42658.4|42638.4|42658.4|42638.4|0
1639973210000|2021-12-20 04:06:50|42661.5|42641.5|42654|42634|42661.5|42641.5|42654|42634|7
1639973220000|2021-12-20 04:07:00|42649|42629|42649|42629|42649|42629|42649|42629|4
1639973240000|2021-12-20 04:07:20|42647.1|42627.1|42651.5|42631.5|42651.5|42631.5|42646.5|42626.5|0
1639973250000|2021-12-20 04:07:30|42650.9|42630.9|42649|42629|42650.9|42630.9|42649|42629|0
1639973260000|2021-12-20 04:07:40|42646.5|42626.5|42646.5|42626.5|42646.5|42626.5|42646.5|42626.5|2
1639973270000|2021-12-20 04:07:50|42644.6|42624.6|42642.1|42622.1|42644.6|42624.6|42642.1|42622.1|3
1639973280000|2021-12-20 04:08:00|42639.6|42619.6|42639|42619|42642.1|42622.1|42639|42619|4
1639973290000|2021-12-20 04:08:10|42641.5|42621.5|42646.5|42626.5|42646.5|42626.5|42641.5|42621.5|5
1639973310000|2021-12-20 04:08:30|42647.1|42627.1|42651.5|42631.5|42651.5|42631.5|42646.5|42626.5|3
1639973330000|2021-12-20 04:08:50|||||||||1
1639973370000|2021-12-20 04:09:30|42653.4|42633.4|42653.4|42633.4|42653.4|42633.4|42653.4|42633.4|3
1639973380000|2021-12-20 04:09:40|42647.1|42627.1|42647.1|42627.1|42647.1|42627.1|42647.1|42627.1|1
1639973390000|2021-12-20 04:09:50|42646.5|42626.5|42646.5|42626.5|42646.5|42626.5|42646.5|42626.5|0
1639973400000|2021-12-20 04:10:00|42647.6|42627.6|42646.5|42626.5|42647.6|42627.6|42646.5|42626.5|0
1639973410000|2021-12-20 04:10:10|42648.4|42628.4|42648.4|42628.4|42648.4|42628.4|42648.4|42628.4|1
1639973420000|2021-12-20 04:10:20|42651.5|42631.5|42661.5|42641.5|42661.5|42641.5|42651.5|42631.5|2
1639973430000|2021-12-20 04:10:30|42659.6|42639.6|42659|42639|42659.6|42639.6|42659|42639|0
1639973440000|2021-12-20 04:10:40|42656.5|42636.5|42656.5|42636.5|42656.5|42636.5|42656.5|42636.5|2
1639973450000|2021-12-20 04:10:50|42654|42634|42654|42634|42654|42634|42654|42634|0
1639973460000|2021-12-20 04:11:00|42653.4|42633.4|42654|42634|42654|42634|42653.4|42633.4|0
1639973470000|2021-12-20 04:11:10|42653.4|42633.4|42651.5|42631.5|42654|42634|42651.5|42631.5|1
1639973480000|2021-12-20 04:11:20|42649.6|42629.6|42649.6|42629.6|42652.1|42632.1|42649.6|42629.6|2
1639973490000|2021-12-20 04:11:30|42647.1|42627.1|42647.1|42627.1|42647.1|42627.1|42647.1|42627.1|0
1639973500000|2021-12-20 04:11:40|42647.6|42627.6|42647.1|42627.1|42647.6|42627.6|42647.1|42627.1|0
1639973520000|2021-12-20 04:12:00|42646.5|42626.5|42646.5|42626.5|42646.5|42626.5|42646.5|42626.5|3
1639973540000|2021-12-20 04:12:20|42629|42609|42606.5|42586.5|42629|42609|42589|42569|41
1639973550000|2021-12-20 04:12:30|42604|42584|42604|42584|42604|42584|42604|42584|4
1639973560000|2021-12-20 04:12:40|||||||||1
1639973570000|2021-12-20 04:12:50|42603.4|42583.4|42604|42584|42604|42584|42603.4|42583.4|3
1639973580000|2021-12-20 04:13:00|42601.5|42581.5|42601.5|42581.5|42604|42584|42601.5|42581.5|1
1639973590000|2021-12-20 04:13:10|42604|42584|42606.5|42586.5|42606.5|42586.5|42604|42584|1
1639973600000|2021-12-20 04:13:20|42609|42589|42601.5|42581.5|42609|42589|42601.5|42581.5|4
1639973610000|2021-12-20 04:13:30|42599.6|42579.6|42599|42579|42599.6|42579.6|42599|42579|0
1639973620000|2021-12-20 04:13:40|42601.5|42581.5|42592.1|42572.1|42601.5|42581.5|42592.1|42572.1|7
1639973630000|2021-12-20 04:13:50|42590.1|42570.1|42581.5|42561.5|42590.1|42570.1|42581.5|42561.5|6
1639973640000|2021-12-20 04:14:00|42577.6|42557.6|42572.1|42552.1|42577.6|42557.6|42569.6|42549.6|13
1639973650000|2021-12-20 04:14:10|42569.6|42549.6|42567.1|42547.1|42569.6|42549.6|42565.1|42545.1|7
1639973660000|2021-12-20 04:14:20|42567.8|42547.8|42569|42549|42569|42549|42567.8|42547.8|7
1639973670000|2021-12-20 04:14:30|42567.1|42547.1|42567.1|42547.1|42567.1|42547.1|42567.1|42547.1|3
1639973700000|2021-12-20 04:15:00|42569|42549|42569|42549|42569|42549|42569|42549|2
1639973710000|2021-12-20 04:15:10|42574|42554|42576.5|42556.5|42576.5|42556.5|42574|42554|5
1639973730000|2021-12-20 04:15:30|42574.6|42554.6|42571.5|42551.5|42574.6|42554.6|42571.5|42551.5|0
1639973750000|2021-12-20 04:15:50|42572.1|42552.1|42572.1|42552.1|42572.1|42552.1|42572.1|42552.1|0
1639973760000|2021-12-20 04:16:00|42571.5|42551.5|42571.5|42551.5|42571.5|42551.5|42571.5|42551.5|1
1639973770000|2021-12-20 04:16:10|42569.6|42549.6|42569.6|42549.6|42569.6|42549.6|42569.6|42549.6|4
1639973780000|2021-12-20 04:16:20|42569|42549|42569|42549|42569|42549|42569|42549|2
1639973790000|2021-12-20 04:16:30|42570.9|42550.9|42574|42554|42574|42554|42570.9|42550.9|2
1639973800000|2021-12-20 04:16:40|||||||||1
1639973810000|2021-12-20 04:16:50|42576.5|42556.5|42574|42554|42576.5|42556.5|42571.5|42551.5|10
1639973820000|2021-12-20 04:17:00|42575.9|42555.9|42571.5|42551.5|42575.9|42555.9|42571.5|42551.5|2
1639973830000|2021-12-20 04:17:10|42569|42549|42571.5|42551.5|42571.5|42551.5|42569|42549|0
1639973840000|2021-12-20 04:17:20|42569|42549|42567.1|42547.1|42571.5|42551.5|42567.1|42547.1|9
1639973860000|2021-12-20 04:17:40|42566.5|42546.5|42566.5|42546.5|42566.5|42546.5|42566.5|42546.5|1
1639973870000|2021-12-20 04:17:50|42564|42544|42564|42544|42564|42544|42564|42544|1
1639973880000|2021-12-20 04:18:00|42565.9|42545.9|42564.6|42544.6|42565.9|42545.9|42562.1|42542.1|1
1639973890000|2021-12-20 04:18:10|42562.1|42542.1|42564|42544|42564.6|42544.6|42562.1|42542.1|0
1639973900000|2021-12-20 04:18:20|42562.6|42542.6|42562.1|42542.1|42562.6|42542.6|42562.1|42542.1|4
1639973910000|2021-12-20 04:18:30|||||||||1
1639973920000|2021-12-20 04:18:40|42559.6|42539.6|42559.6|42539.6|42559.6|42539.6|42559.6|42539.6|1
1639973940000|2021-12-20 04:19:00|42559|42539|42559|42539|42559|42539|42559|42539|4
1639973950000|2021-12-20 04:19:10|||||||||1
1639973960000|2021-12-20 04:19:20|42559.6|42539.6|42561.5|42541.5|42561.5|42541.5|42557.6|42537.6|3
1639973980000|2021-12-20 04:19:40|42559.6|42539.6|42560.1|42540.1|42560.1|42540.1|42559.6|42539.6|3
1639974000000|2021-12-20 04:20:00|42558.2|42538.2|42557.6|42537.6|42558.2|42538.2|42557.6|42537.6|0
1639974010000|2021-12-20 04:20:10|||||||||1
1639974050000|2021-12-20 04:20:50|||||||||1
1639974060000|2021-12-20 04:21:00|42559.6|42539.6|42559.6|42539.6|42559.6|42539.6|42559.6|42539.6|1
1639974070000|2021-12-20 04:21:10|42562.1|42542.1|42561.5|42541.5|42562.1|42542.1|42561.5|42541.5|2
1639974080000|2021-12-20 04:21:20|42564|42544|42564|42544|42564|42544|42561.5|42541.5|2
1639974090000|2021-12-20 04:21:30|42565.9|42545.9|42568.4|42548.4|42568.4|42548.4|42565.9|42545.9|3
1639974110000|2021-12-20 04:21:50|42569|42549|42576.5|42556.5|42576.5|42556.5|42569|42549|2
1639974120000|2021-12-20 04:22:00|42574.6|42554.6|42579|42559|42579|42559|42574|42554|4
1639974130000|2021-12-20 04:22:10|42583.4|42563.4|42585.9|42565.9|42585.9|42565.9|42583.4|42563.4|8
1639974140000|2021-12-20 04:22:20|42587.8|42567.8|42585.9|42565.9|42587.8|42567.8|42585.9|42565.9|0
1639974170000|2021-12-20 04:22:50|42586.5|42566.5|42584|42564|42586.5|42566.5|42584|42564|0
1639974190000|2021-12-20 04:23:10|42584.6|42564.6|42584.6|42564.6|42584.6|42564.6|42584.6|42564.6|0
1639974200000|2021-12-20 04:23:20|42586.5|42566.5|42582.1|42562.1|42588.4|42568.4|42582.1|42562.1|1
1639974210000|2021-12-20 04:23:30|42584.6|42564.6|42584.6|42564.6|42584.6|42564.6|42584.6|42564.6|0
1639974220000|2021-12-20 04:23:40|42582.1|42562.1|42581.5|42561.5|42582.1|42562.1|42581.5|42561.5|4
1639974230000|2021-12-20 04:23:50|42579|42559|42579|42559|42579|42559|42579|42559|0
1639974240000|2021-12-20 04:24:00|42574|42554|42574|42554|42574|42554|42574|42554|1
1639974260000|2021-12-20 04:24:20|42574.6|42554.6|42574.6|42554.6|42574.6|42554.6|42574.6|42554.6|1
1639974270000|2021-12-20 04:24:30|42574|42554|42574|42554|42576.5|42556.5|42574|42554|0
1639974280000|2021-12-20 04:24:40|42572.1|42552.1|42576.5|42556.5|42576.5|42556.5|42571.5|42551.5|1
1639974290000|2021-12-20 04:24:50|42574.6|42554.6|42576.5|42556.5|42576.5|42556.5|42574.6|42554.6|0
1639974300000|2021-12-20 04:25:00|42571.5|42551.5|42576.5|42556.5|42576.5|42556.5|42571.5|42551.5|1
1639974310000|2021-12-20 04:25:10|42579|42559|42580.9|42560.9|42580.9|42560.9|42579|42559|3
1639974320000|2021-12-20 04:25:20|42581.5|42561.5|42582.1|42562.1|42582.1|42562.1|42581.5|42561.5|2
1639974330000|2021-12-20 04:25:30|42581.5|42561.5|42584|42564|42584|42564|42581.5|42561.5|1
1639974340000|2021-12-20 04:25:40|42586.5|42566.5|42586.5|42566.5|42586.5|42566.5|42586.5|42566.5|3
1639974350000|2021-12-20 04:25:50|42587.1|42567.1|42589|42569|42589|42569|42586.5|42566.5|1
1639974360000|2021-12-20 04:26:00|42586.5|42566.5|42579.6|42559.6|42586.5|42566.5|42579.6|42559.6|3
1639974370000|2021-12-20 04:26:10|42581.5|42561.5|42579|42559|42581.5|42561.5|42579|42559|2
1639974380000|2021-12-20 04:26:20|42577.1|42557.1|42580.9|42560.9|42580.9|42560.9|42576.5|42556.5|1
1639974390000|2021-12-20 04:26:30|42581.5|42561.5|42581.5|42561.5|42581.5|42561.5|42581.5|42561.5|1
1639974420000|2021-12-20 04:27:00|42580.9|42560.9|42596.5|42576.5|42596.5|42576.5|42576.5|42556.5|9
1639974430000|2021-12-20 04:27:10|42599|42579|42599|42579|42599|42579|42596.5|42576.5|1
1639974440000|2021-12-20 04:27:20|42597.1|42577.1|42596.5|42576.5|42597.1|42577.1|42596.5|42576.5|0
1639974450000|2021-12-20 04:27:30|42598.4|42578.4|42599|42579|42599|42579|42596.5|42576.5|4
1639974460000|2021-12-20 04:27:40|42601.5|42581.5|42599.6|42579.6|42601.5|42581.5|42596.5|42576.5|4
1639974480000|2021-12-20 04:28:00|42599|42579|42596.5|42576.5|42601.5|42581.5|42596.5|42576.5|1
1639974500000|2021-12-20 04:28:20|42594|42574|42592.1|42572.1|42594|42574|42592.1|42572.1|0
1639974510000|2021-12-20 04:28:30|42591.5|42571.5|42591.5|42571.5|42591.5|42571.5|42591.5|42571.5|0
1639974530000|2021-12-20 04:28:50|42589|42569|42589|42569|42589|42569|42589|42569|0
1639974540000|2021-12-20 04:29:00|42590.9|42570.9|42590.9|42570.9|42590.9|42570.9|42590.9|42570.9|1
1639974550000|2021-12-20 04:29:10|42591.5|42571.5|42589|42569|42591.5|42571.5|42589|42569|0
1639974560000|2021-12-20 04:29:20|42591.5|42571.5|42586.5|42566.5|42591.5|42571.5|42586.5|42566.5|2
1639974570000|2021-12-20 04:29:30|42584|42564|42584|42564|42584|42564|42584|42564|0
1639974580000|2021-12-20 04:29:40|42581.5|42561.5|42581.5|42561.5|42581.5|42561.5|42581.5|42561.5|0
1639974600000|2021-12-20 04:30:00|42579|42559|42565.1|42545.1|42579|42559|42565.1|42545.1|9
1639974610000|2021-12-20 04:30:10|42564.6|42544.6|42564.6|42544.6|42564.6|42544.6|42564.6|42544.6|0
1639974620000|2021-12-20 04:30:20|42562.6|42542.6|42562.6|42542.6|42562.6|42542.6|42562.6|42542.6|0
1639974650000|2021-12-20 04:30:50|42564.6|42544.6|42564.6|42544.6|42564.6|42544.6|42564.6|42544.6|2
1639974660000|2021-12-20 04:31:00|42567.1|42547.1|42567.1|42547.1|42567.1|42547.1|42567.1|42547.1|1
1639974670000|2021-12-20 04:31:10|42562.6|42542.6|42562.6|42542.6|42562.6|42542.6|42562.6|42542.6|1
1639974680000|2021-12-20 04:31:20|42565.1|42545.1|42567.1|42547.1|42567.1|42547.1|42565.1|42545.1|0
1639974720000|2021-12-20 04:32:00|42566.5|42546.5|42566.5|42546.5|42567.1|42547.1|42566.5|42546.5|0
1639974750000|2021-12-20 04:32:30|42568.4|42548.4|42569|42549|42569|42549|42568.4|42548.4|0
1639974760000|2021-12-20 04:32:40|42566.5|42546.5|42566.5|42546.5|42566.5|42546.5|42566.5|42546.5|1
1639974770000|2021-12-20 04:32:50|42565.9|42545.9|42564|42544|42565.9|42545.9|42564|42544|1
1639974780000|2021-12-20 04:33:00|42566.5|42546.5|42562|42542|42566.5|42546.5|42562|42542|0
1639974790000|2021-12-20 04:33:10|42559.5|42539.5|42562|42542|42562|42542|42559.5|42539.5|0
1639974810000|2021-12-20 04:33:30|42564|42544|42564|42544|42564|42544|42564|42544|1
1639974820000|2021-12-20 04:33:40|||||||||2
1639974830000|2021-12-20 04:33:50|42562|42542|42562|42542|42562|42542|42562|42542|0
1639974890000|2021-12-20 04:34:50|42560.1|42540.1|42564|42544|42564|42544|42560.1|42540.1|2
1639974900000|2021-12-20 04:35:00|42562|42542|42562|42542|42562|42542|42562|42542|4
1639974920000|2021-12-20 04:35:20|42564|42544|42564|42544|42564|42544|42564|42544|2
1639974940000|2021-12-20 04:35:40|42564.5|42544.5|42566.5|42546.5|42566.5|42546.5|42564|42544|6
1639974960000|2021-12-20 04:36:00|42569|42549|42569|42549|42569.5|42549.5|42569|42549|1
1639974970000|2021-12-20 04:36:10|42571.5|42551.5|42571.5|42551.5|42571.5|42551.5|42571.5|42551.5|0
1639975010000|2021-12-20 04:36:50|||||||||1
1639975020000|2021-12-20 04:37:00|42569|42549|42571.5|42551.5|42571.5|42551.5|42569|42549|2
1639975030000|2021-12-20 04:37:10|42569|42549|42569|42549|42569|42549|42569|42549|3
1639975050000|2021-12-20 04:37:30|42567|42547|42567|42547|42567|42547|42567|42547|9
1639975060000|2021-12-20 04:37:40|42569.5|42549.5|42569.5|42549.5|42569.5|42549.5|42569.5|42549.5|4
1639975080000|2021-12-20 04:38:00|42567.6|42547.6|42567|42547|42567.6|42547.6|42567|42547|0
1639975110000|2021-12-20 04:38:30|42565.1|42545.1|42562.6|42542.6|42565.1|42545.1|42562.6|42542.6|2
1639975130000|2021-12-20 04:38:50|42559.5|42539.5|42559.5|42539.5|42559.5|42539.5|42557.6|42537.6|3
1639975140000|2021-12-20 04:39:00|42562|42542|42562|42542|42562|42542|42562|42542|3
1639975160000|2021-12-20 04:39:20|42564|42544|42563.4|42543.4|42565.9|42545.9|42563.4|42543.4|0
1639975170000|2021-12-20 04:39:30|42566.5|42546.5|42566.5|42546.5|42566.5|42546.5|42564|42544|1
1639975180000|2021-12-20 04:39:40|42564.5|42544.5|42564|42544|42564.5|42544.5|42564|42544|0
1639975190000|2021-12-20 04:39:50|42561.5|42541.5|42561.5|42541.5|42561.5|42541.5|42561.5|42541.5|0
1639975200000|2021-12-20 04:40:00|42559.5|42539.5|42561.5|42541.5|42561.5|42541.5|42559.5|42539.5|0
1639975220000|2021-12-20 04:40:20|42562|42542|42562|42542|42562|42542|42562|42542|0
1639975230000|2021-12-20 04:40:30|42561.5|42541.5|42561.5|42541.5|42561.5|42541.5|42561.5|42541.5|0
1639975240000|2021-12-20 04:40:40|42564|42544|42566.5|42546.5|42566.5|42546.5|42564|42544|1
1639975260000|2021-12-20 04:41:00|42564.5|42544.5|42566.5|42546.5|42566.5|42546.5|42564.5|42544.5|4
1639975270000|2021-12-20 04:41:10|42564|42544|42561.5|42541.5|42564|42544|42561.5|42541.5|0
1639975320000|2021-12-20 04:42:00|42559.5|42539.5|42557|42537|42559.5|42539.5|42557|42537|0
1639975330000|2021-12-20 04:42:10|42559|42539|42559|42539|42559|42539|42559|42539|0
1639975340000|2021-12-20 04:42:20|42557|42537|42559|42539|42559|42539|42557|42537|0
1639975350000|2021-12-20 04:42:30|42556.5|42536.5|42559|42539|42559|42539|42556.5|42536.5|0
1639975360000|2021-12-20 04:42:40|42557|42537|42559|42539|42559|42539|42557|42537|0
1639975410000|2021-12-20 04:43:30|42558.4|42538.4|42559|42539|42559|42539|42558.4|42538.4|0
1639975420000|2021-12-20 04:43:40|42557|42537|42557|42537|42557|42537|42557|42537|0
1639975440000|2021-12-20 04:44:00|42559|42539|42559|42539|42559|42539|42559|42539|0
1639975450000|2021-12-20 04:44:10|||||||||1
1639975470000|2021-12-20 04:44:30|42559.5|42539.5|42559.5|42539.5|42562|42542|42559.5|42539.5|5
1639975480000|2021-12-20 04:44:40|42557|42537|42557|42537|42557|42537|42557|42537|0
1639975500000|2021-12-20 04:45:00|42555.1|42535.1|42555.1|42535.1|42555.1|42535.1|42555.1|42535.1|1
1639975520000|2021-12-20 04:45:20|42556.5|42536.5|42556.5|42536.5|42556.5|42536.5|42556.5|42536.5|5
1639975530000|2021-12-20 04:45:30|42554|42534|42554|42534|42554|42534|42554|42534|2
1639975540000|2021-12-20 04:45:40|42556.5|42536.5|42556.5|42536.5|42556.5|42536.5|42555.9|42535.9|3
1639975550000|2021-12-20 04:45:50|42569.5|42549.5|42566.5|42546.5|42569.5|42549.5|42566.5|42546.5|7
1639975560000|2021-12-20 04:46:00|42568.4|42548.4|42559.5|42539.5|42568.4|42548.4|42559.5|42539.5|9
1639975570000|2021-12-20 04:46:10|42557|42537|42557|42537|42557|42537|42557|42537|0
1639975580000|2021-12-20 04:46:20|42556.5|42536.5|42559.5|42539.5|42559.5|42539.5|42556.5|42536.5|1
1639975600000|2021-12-20 04:46:40|42557|42537|42557|42537|42557|42537|42557|42537|0
1639975610000|2021-12-20 04:46:50|42556.5|42536.5|42559.5|42539.5|42559.5|42539.5|42556.5|42536.5|0
1639975620000|2021-12-20 04:47:00|42559|42539|42559.5|42539.5|42561.5|42541.5|42559|42539|0
1639975630000|2021-12-20 04:47:10|42561.5|42541.5|42561.5|42541.5|42561.5|42541.5|42561.5|42541.5|0
1639975650000|2021-12-20 04:47:30|42564|42544|42564|42544|42564|42544|42564|42544|1
1639975670000|2021-12-20 04:47:50|42565.9|42545.9|42564|42544|42566.5|42546.5|42564|42544|0
1639975680000|2021-12-20 04:48:00|42566.5|42546.5|42566.5|42546.5|42566.5|42546.5|42566.5|42546.5|0
1639975690000|2021-12-20 04:48:10|42564.5|42544.5|42564|42544|42564.5|42544.5|42564|42544|0
1639975710000|2021-12-20 04:48:30|42565.9|42545.9|42564.5|42544.5|42565.9|42545.9|42564.5|42544.5|0
1639975720000|2021-12-20 04:48:40|42564|42544|42566.5|42546.5|42566.5|42546.5|42564|42544|0
1639975730000|2021-12-20 04:48:50|42565.9|42545.9|42581.5|42561.5|42584|42564|42565.9|42545.9|8
1639975740000|2021-12-20 04:49:00|42579.5|42559.5|42576.5|42556.5|42581.5|42561.5|42576.5|42556.5|2
1639975770000|2021-12-20 04:49:30|42573.4|42553.4|42576.5|42556.5|42576.5|42556.5|42571.5|42551.5|1
1639975790000|2021-12-20 04:49:50|42575.9|42555.9|42576.5|42556.5|42577|42557|42575.9|42555.9|4
1639975810000|2021-12-20 04:50:10|42574|42554|42576.5|42556.5|42576.5|42556.5|42574|42554|1
1639975820000|2021-12-20 04:50:20|42574.5|42554.5|42574|42554|42574.5|42554.5|42574|42554|0
1639975830000|2021-12-20 04:50:30|42571.5|42551.5|42571.5|42551.5|42571.5|42551.5|42571.5|42551.5|1
1639975850000|2021-12-20 04:50:50|42569.5|42549.5|42566.5|42546.5|42569.5|42549.5|42566.5|42546.5|0
1639975880000|2021-12-20 04:51:20|||||||||2
1639975890000|2021-12-20 04:51:30|||||||||2
1639975900000|2021-12-20 04:51:40|42564.5|42544.5|42566.5|42546.5|42566.5|42546.5|42561.5|42541.5|4
1639975920000|2021-12-20 04:52:00|42569|42549|42569|42549|42569|42549|42569|42549|3
1639975930000|2021-12-20 04:52:10|42570.9|42550.9|42569|42549|42571.5|42551.5|42569|42549|2
1639975940000|2021-12-20 04:52:20|42570.9|42550.9|42594|42574|42597|42577|42570.9|42550.9|6
1639975960000|2021-12-20 04:52:40|42591.5|42571.5|42589|42569|42591.5|42571.5|42589|42569|2
1639975980000|2021-12-20 04:53:00|42586.5|42566.5|42585.9|42565.9|42586.5|42566.5|42585.9|42565.9|2
1639976000000|2021-12-20 04:53:20|42582|42562|42574.5|42554.5|42582|42562|42574|42554|1
1639976010000|2021-12-20 04:53:30|42574|42554|42574|42554|42576.5|42556.5|42574|42554|0
1639976020000|2021-12-20 04:53:40|42572|42552|42574.5|42554.5|42574.5|42554.5|42571.5|42551.5|0
1639976030000|2021-12-20 04:53:50|42574|42554|42574|42554|42574|42554|42574|42554|0
1639976040000|2021-12-20 04:54:00|42572|42552|42571.5|42551.5|42572|42552|42571.5|42551.5|0
1639976060000|2021-12-20 04:54:20|42569.5|42549.5|42569|42549|42571.5|42551.5|42569|42549|0
1639976070000|2021-12-20 04:54:30|42567|42547|42569.5|42549.5|42569.5|42549.5|42567|42547|2
1639976080000|2021-12-20 04:54:40|42567|42547|42567|42547|42567|42547|42567|42547|0
1639976100000|2021-12-20 04:55:00|42569.5|42549.5|42569.5|42549.5|42569.5|42549.5|42569.5|42549.5|0
1639976120000|2021-12-20 04:55:20|42579|42559|42586.5|42566.5|42586.5|42566.5|42579|42559|8
1639976130000|2021-12-20 04:55:30|42585.9|42565.9|42584.5|42564.5|42586.5|42566.5|42584|42564|0
1639976140000|2021-12-20 04:55:40|42586.5|42566.5|42585.9|42565.9|42586.5|42566.5|42583.4|42563.4|0
1639976150000|2021-12-20 04:55:50|42584|42564|42586.5|42566.5|42586.5|42566.5|42583.4|42563.4|1
1639976160000|2021-12-20 04:56:00|42582|42562|42582|42562|42582|42562|42582|42562|1
1639976180000|2021-12-20 04:56:20|42574|42554|42571.5|42551.5|42574|42554|42571.5|42551.5|5
1639976200000|2021-12-20 04:56:40|42569|42549|42569|42549|42569|42549|42569|42549|1
1639976210000|2021-12-20 04:56:50|||||||||1
1639976220000|2021-12-20 04:57:00|42570.9|42550.9|42571.5|42551.5|42571.5|42551.5|42570.9|42550.9|2
1639976230000|2021-12-20 04:57:10|42569.5|42549.5|42569|42549|42569.5|42549.5|42569|42549|2
1639976260000|2021-12-20 04:57:40|42568.9|42548.9|42566.4|42546.4|42568.9|42548.9|42566.4|42546.4|0
1639976280000|2021-12-20 04:58:00|42568.9|42548.9|42559.5|42539.5|42568.9|42548.9|42559.5|42539.5|11
1639976300000|2021-12-20 04:58:20|42557.6|42537.6|42561.4|42541.4|42561.4|42541.4|42557|42537|2
1639976310000|2021-12-20 04:58:30|42560.3|42540.3|42551.4|42531.4|42560.3|42540.3|42551.4|42531.4|5
1639976320000|2021-12-20 04:58:40|42555.9|42535.9|42555.9|42535.9|42555.9|42535.9|42555.9|42535.9|5
1639976330000|2021-12-20 04:58:50|42556.4|42536.4|42556.4|42536.4|42556.4|42536.4|42556.4|42536.4|2
1639976340000|2021-12-20 04:59:00|42563.4|42543.4|42563.4|42543.4|42563.4|42543.4|42563.4|42543.4|4
1639976380000|2021-12-20 04:59:40|42565.9|42545.9|42565.9|42545.9|42565.9|42545.9|42565.9|42545.9|1
1639976390000|2021-12-20 04:59:50|42566.4|42546.4|42568.4|42548.4|42568.4|42548.4|42566.4|42546.4|0
1639976400000|2021-12-20 05:00:00|42566.4|42546.4|42566.4|42546.4|42567|42547|42561.4|42541.4|3
1639976410000|2021-12-20 05:00:10|42563.9|42543.9|42564.5|42544.5|42566.4|42546.4|42563.9|42543.9|0
1639976420000|2021-12-20 05:00:20|42562|42542|42561.4|42541.4|42562|42542|42561.4|42541.4|0
1639976430000|2021-12-20 05:00:30|42559.5|42539.5|42554.5|42534.5|42559.5|42539.5|42553.9|42533.9|4
1639976440000|2021-12-20 05:00:40|42552|42532|42553.9|42533.9|42556.4|42536.4|42551.4|42531.4|0
1639976450000|2021-12-20 05:00:50|42555.9|42535.9|42556.4|42536.4|42556.4|42536.4|42551.4|42531.4|4
1639976460000|2021-12-20 05:01:00|42553.9|42533.9|42551.4|42531.4|42555.9|42535.9|42551.4|42531.4|4
1639976470000|2021-12-20 05:01:10|42548.9|42528.9|42546.4|42526.4|42548.9|42528.9|42546.4|42526.4|6
1639976480000|2021-12-20 05:01:20|42547|42527|42551.4|42531.4|42551.4|42531.4|42547|42527|4
1639976490000|2021-12-20 05:01:30|42552|42532|42553.9|42533.9|42553.9|42533.9|42551.4|42531.4|0
1639976500000|2021-12-20 05:01:40|42551.4|42531.4|42555.9|42535.9|42555.9|42535.9|42551.4|42531.4|2
1639976510000|2021-12-20 05:01:50|42556.4|42536.4|42556.4|42536.4|42556.4|42536.4|42556.4|42536.4|0
1639976530000|2021-12-20 05:02:10|42553.9|42533.9|42552|42532|42553.9|42533.9|42552|42532|4
1639976540000|2021-12-20 05:02:20|42551.4|42531.4|42551.4|42531.4|42551.4|42531.4|42551.4|42531.4|2
1639976580000|2021-12-20 05:03:00|42553.4|42533.4|42553.4|42533.4|42555.9|42535.9|42553.4|42533.4|5
1639976600000|2021-12-20 05:03:20|42551.4|42531.4|42551.4|42531.4|42551.4|42531.4|42551.4|42531.4|1
1639976620000|2021-12-20 05:03:40|||||||||2
1639976630000|2021-12-20 05:03:50|42546.4|42526.4|42546.4|42526.4|42546.4|42526.4|42546.4|42526.4|0
1639976640000|2021-12-20 05:04:00|42548.4|42528.4|42551.4|42531.4|42551.4|42531.4|42548.4|42528.4|0
1639976670000|2021-12-20 05:04:30|||||||||2
1639976690000|2021-12-20 05:04:50|42553.4|42533.4|42553.9|42533.9|42553.9|42533.9|42553.4|42533.4|0
1639976700000|2021-12-20 05:05:00|42553.4|42533.4|42551.4|42531.4|42553.4|42533.4|42551.4|42531.4|0
1639976710000|2021-12-20 05:05:10|42550.9|42530.9|42548.9|42528.9|42550.9|42530.9|42548.9|42528.9|2
1639976720000|2021-12-20 05:05:20|42541.4|42521.4|42541.4|42521.4|42541.4|42521.4|42541.4|42521.4|4
1639976730000|2021-12-20 05:05:30|42543.9|42523.9|42546.4|42526.4|42546.4|42526.4|42542|42522|4
1639976740000|2021-12-20 05:05:40|||||||||1
1639976750000|2021-12-20 05:05:50|42547|42527|42551.4|42531.4|42551.4|42531.4|42547|42527|3
1639976760000|2021-12-20 05:06:00|42553.9|42533.9|42551.4|42531.4|42553.9|42533.9|42551.4|42531.4|0
1639976770000|2021-12-20 05:06:10|42546.4|42526.4|42546.4|42526.4|42546.4|42526.4|42546.4|42526.4|4
1639976780000|2021-12-20 05:06:20|42543.4|42523.4|42543.4|42523.4|42543.4|42523.4|42543.4|42523.4|0
1639976790000|2021-12-20 05:06:30|42541.4|42521.4|42541.4|42521.4|42541.4|42521.4|42541.4|42521.4|0
1639976800000|2021-12-20 05:06:40|42543.9|42523.9|42543.4|42523.4|42543.9|42523.9|42541.4|42521.4|1
1639976810000|2021-12-20 05:06:50|42543.9|42523.9|42543.9|42523.9|42543.9|42523.9|42543.4|42523.4|0
1639976820000|2021-12-20 05:07:00|42545.9|42525.9|42546.4|42526.4|42546.4|42526.4|42541.4|42521.4|3
1639976830000|2021-12-20 05:07:10|42545.9|42525.9|42541.4|42521.4|42545.9|42525.9|42541.4|42521.4|1
1639976840000|2021-12-20 05:07:20|||||||||21
1639976850000|2021-12-20 05:07:30|42542|42522|42551.4|42531.4|42551.4|42531.4|42542|42522|3
1639976860000|2021-12-20 05:07:40|42553.4|42533.4|42556.4|42536.4|42556.4|42536.4|42553.4|42533.4|3
1639976870000|2021-12-20 05:07:50|42558.4|42538.4|42563.9|42543.9|42563.9|42543.9|42558.4|42538.4|1
1639976880000|2021-12-20 05:08:00|42564.5|42544.5|42570.9|42550.9|42570.9|42550.9|42564.5|42544.5|7
1639976890000|2021-12-20 05:08:10|42571.4|42551.4|42576.4|42556.4|42576.4|42556.4|42571.4|42551.4|1
1639976910000|2021-12-20 05:08:30|||||||||1
1639976920000|2021-12-20 05:08:40|||||||||3
1639976930000|2021-12-20 05:08:50|42577|42557|42578.9|42558.9|42578.9|42558.9|42577|42557|1
1639976940000|2021-12-20 05:09:00|42576.4|42556.4|42571.4|42551.4|42576.4|42556.4|42571.4|42551.4|2
1639976950000|2021-12-20 05:09:10|42568.9|42548.9|42571.4|42551.4|42571.4|42551.4|42568.9|42548.9|2
1639976960000|2021-12-20 05:09:20|||||||||1
1639976970000|2021-12-20 05:09:30|42573.9|42553.9|42573.9|42553.9|42573.9|42553.9|42573.9|42553.9|1
1639976980000|2021-12-20 05:09:40|||||||||1
1639976990000|2021-12-20 05:09:50|42580.9|42560.9|42580.9|42560.9|42580.9|42560.9|42580.9|42560.9|3
1639977000000|2021-12-20 05:10:00|42578.9|42558.9|42578.9|42558.9|42578.9|42558.9|42578.9|42558.9|5
1639977010000|2021-12-20 05:10:10|42581.4|42561.4|42578.9|42558.9|42581.4|42561.4|42578.9|42558.9|2
1639977020000|2021-12-20 05:10:20|42581.4|42561.4|42586.4|42566.4|42586.4|42566.4|42581.4|42561.4|1
1639977030000|2021-12-20 05:10:30|||||||||2
1639977060000|2021-12-20 05:11:00|42588.9|42568.9|42591.4|42571.4|42595.3|42575.3|42588.9|42568.9|5
1639977100000|2021-12-20 05:11:40|42593.4|42573.4|42590.9|42570.9|42593.4|42573.4|42590.9|42570.9|1
1639977110000|2021-12-20 05:11:50|42588.9|42568.9|42588.9|42568.9|42588.9|42568.9|42588.9|42568.9|4
1639977130000|2021-12-20 05:12:10|||||||||1
1639977140000|2021-12-20 05:12:20|42589.5|42569.5|42591.4|42571.4|42591.4|42571.4|42589.5|42569.5|2
1639977150000|2021-12-20 05:12:30|42592|42572|42591.4|42571.4|42595.9|42575.9|42591.4|42571.4|14
1639977180000|2021-12-20 05:13:00|42588.9|42568.9|42588.9|42568.9|42588.9|42568.9|42588.9|42568.9|1
1639977220000|2021-12-20 05:13:40|42591.4|42571.4|42591.4|42571.4|42591.4|42571.4|42591.4|42571.4|3
1639977230000|2021-12-20 05:13:50|42589.5|42569.5|42591.4|42571.4|42591.4|42571.4|42587|42567|5
1639977240000|2021-12-20 05:14:00|42593.4|42573.4|42593.9|42573.9|42593.9|42573.9|42591.4|42571.4|1
1639977260000|2021-12-20 05:14:20|42595.9|42575.9|42593.9|42573.9|42596.4|42576.4|42593.9|42573.9|1
1639977280000|2021-12-20 05:14:40|||||||||1
1639977290000|2021-12-20 05:14:50|42595.9|42575.9|42593.9|42573.9|42595.9|42575.9|42593.9|42573.9|0
1639977300000|2021-12-20 05:15:00|42596.4|42576.4|42596.4|42576.4|42596.4|42576.4|42591.4|42571.4|3
1639977320000|2021-12-20 05:15:20|42593.9|42573.9|42596.4|42576.4|42596.4|42576.4|42593.9|42573.9|0
1639977330000|2021-12-20 05:15:30|||||||||2
1639977340000|2021-12-20 05:15:40|42598.4|42578.4|42598.4|42578.4|42598.4|42578.4|42598.4|42578.4|0
1639977350000|2021-12-20 05:15:50|42598.9|42578.9|42600.9|42580.9|42600.9|42580.9|42596.4|42576.4|0
1639977360000|2021-12-20 05:16:00|42601.4|42581.4|42606.4|42586.4|42608.9|42588.9|42601.4|42581.4|0
1639977370000|2021-12-20 05:16:10|42608.9|42588.9|42608.9|42588.9|42608.9|42588.9|42606.4|42586.4|6
1639977380000|2021-12-20 05:16:20|42606.4|42586.4|42606.4|42586.4|42606.4|42586.4|42606.4|42586.4|1
1639977390000|2021-12-20 05:16:30|42608.4|42588.4|42608.9|42588.9|42608.9|42588.9|42606.4|42586.4|7
1639977400000|2021-12-20 05:16:40|42611.4|42591.4|42611.4|42591.4|42611.4|42591.4|42611.4|42591.4|1
1639977410000|2021-12-20 05:16:50|42613.4|42593.4|42613.9|42593.9|42613.9|42593.9|42613.4|42593.4|0
1639977420000|2021-12-20 05:17:00|||||||||6
1639977430000|2021-12-20 05:17:10|42618.9|42598.9|42614.5|42594.5|42618.9|42598.9|42614.5|42594.5|4
1639977440000|2021-12-20 05:17:20|42613.9|42593.9|42611.4|42591.4|42613.9|42593.9|42611.4|42591.4|3
1639977450000|2021-12-20 05:17:30|42608.9|42588.9|42603.9|42583.9|42608.9|42588.9|42603.9|42583.9|0
1639977470000|2021-12-20 05:17:50|||||||||2
1639977480000|2021-12-20 05:18:00|42603.4|42583.4|42598.9|42578.9|42603.4|42583.4|42593.9|42573.9|4
1639977490000|2021-12-20 05:18:10|42601.4|42581.4|42601.4|42581.4|42601.4|42581.4|42601.4|42581.4|1
1639977500000|2021-12-20 05:18:20|42603.9|42583.9|42603.9|42583.9|42606.4|42586.4|42603.9|42583.9|2
1639977510000|2021-12-20 05:18:30|42604.5|42584.5|42603.9|42583.9|42606.4|42586.4|42603.9|42583.9|5
1639977530000|2021-12-20 05:18:50|42602|42582|42601.4|42581.4|42603.4|42583.4|42601.4|42581.4|1
1639977540000|2021-12-20 05:19:00|42603.9|42583.9|42603.9|42583.9|42603.9|42583.9|42603.9|42583.9|4
1639977550000|2021-12-20 05:19:10|42608.4|42588.4|42610.9|42590.9|42610.9|42590.9|42608.4|42588.4|6
1639977560000|2021-12-20 05:19:20|42613.9|42593.9|42613.9|42593.9|42613.9|42593.9|42613.9|42593.9|4
1639977590000|2021-12-20 05:19:50|||||||||1
1639977600000|2021-12-20 05:20:00|42618.9|42598.9|42616.4|42596.4|42618.9|42598.9|42616.4|42596.4|4
1639977630000|2021-12-20 05:20:30|||||||||2
1639977640000|2021-12-20 05:20:40|42618.9|42598.9|42618.9|42598.9|42618.9|42598.9|42618.9|42598.9|7
1639977660000|2021-12-20 05:21:00|42620.8|42600.8|42620.8|42600.8|42620.8|42600.8|42620.8|42600.8|2
1639977670000|2021-12-20 05:21:10|42622.8|42602.8|42620.8|42600.8|42622.8|42602.8|42620.8|42600.8|1
1639977680000|2021-12-20 05:21:20|42618.9|42598.9|42616.4|42596.4|42618.9|42598.9|42616.4|42596.4|6
1639977690000|2021-12-20 05:21:30|42618.3|42598.3|42616.4|42596.4|42618.9|42598.9|42616.4|42596.4|0
1639977700000|2021-12-20 05:21:40|||||||||1
1639977710000|2021-12-20 05:21:50|42611.4|42591.4|42611.4|42591.4|42611.4|42591.4|42611.4|42591.4|2
1639977720000|2021-12-20 05:22:00|42610.8|42590.8|42608.9|42588.9|42610.8|42590.8|42608.9|42588.9|1
1639977730000|2021-12-20 05:22:10|42607|42587|42608.9|42588.9|42608.9|42588.9|42606.4|42586.4|3
1639977740000|2021-12-20 05:22:20|42611.4|42591.4|42618.9|42598.9|42623.3|42603.3|42611.4|42591.4|12
1639977750000|2021-12-20 05:22:30|42620.8|42600.8|42618.9|42598.9|42620.8|42600.8|42618.9|42598.9|2
1639977780000|2021-12-20 05:23:00|42617|42597|42611.4|42591.4|42618.9|42598.9|42611.4|42591.4|4
1639977800000|2021-12-20 05:23:20|42609.5|42589.5|42608.9|42588.9|42609.5|42589.5|42608.9|42588.9|0
1639977810000|2021-12-20 05:23:30|||||||||1
1639977820000|2021-12-20 05:23:40|42610.8|42590.8|42608.9|42588.9|42610.8|42590.8|42608.9|42588.9|1
1639977830000|2021-12-20 05:23:50|42609.5|42589.5|42611.4|42591.4|42611.4|42591.4|42608.9|42588.9|1
1639977840000|2021-12-20 05:24:00|42608.3|42588.3|42606.4|42586.4|42611.4|42591.4|42606.4|42586.4|5
1639977850000|2021-12-20 05:24:10|42603.9|42583.9|42603.9|42583.9|42603.9|42583.9|42603.9|42583.9|2
1639977860000|2021-12-20 05:24:20|42602|42582|42601.4|42581.4|42602|42582|42601.4|42581.4|3
1639977880000|2021-12-20 05:24:40|||||||||3
1639977900000|2021-12-20 05:25:00|42603.3|42583.3|42601.4|42581.4|42603.9|42583.9|42601.4|42581.4|0
1639977920000|2021-12-20 05:25:20|42603.3|42583.3|42603.9|42583.9|42603.9|42583.9|42603.3|42583.3|0
1639977930000|2021-12-20 05:25:30|42601.4|42581.4|42603.9|42583.9|42603.9|42583.9|42601.4|42581.4|1
1639977940000|2021-12-20 05:25:40|42603.3|42583.3|42601.4|42581.4|42603.3|42583.3|42601.4|42581.4|2
1639977950000|2021-12-20 05:25:50|42603.3|42583.3|42603.9|42583.9|42603.9|42583.9|42603.3|42583.3|0
1639977960000|2021-12-20 05:26:00|42606.4|42586.4|42606.4|42586.4|42606.4|42586.4|42606.4|42586.4|4
1639977990000|2021-12-20 05:26:30|42608.9|42588.9|42611.4|42591.4|42611.4|42591.4|42608.9|42588.9|1
1639978000000|2021-12-20 05:26:40|42613.3|42593.3|42613.9|42593.9|42613.9|42593.9|42613.3|42593.3|2
1639978010000|2021-12-20 05:26:50|42616.4|42596.4|42616.4|42596.4|42616.4|42596.4|42616.4|42596.4|0
1639978020000|2021-12-20 05:27:00|||||||||1
1639978030000|2021-12-20 05:27:10|42613.9|42593.9|42616.4|42596.4|42616.4|42596.4|42613.9|42593.9|1
1639978040000|2021-12-20 05:27:20|42613.9|42593.9|42615.8|42595.8|42615.8|42595.8|42613.9|42593.9|1
1639978050000|2021-12-20 05:27:30|42616.4|42596.4|42616.4|42596.4|42616.4|42596.4|42616.4|42596.4|0
1639978070000|2021-12-20 05:27:50|42611.4|42591.4|42611.4|42591.4|42611.4|42591.4|42611.4|42591.4|3
1639978090000|2021-12-20 05:28:10|42613.3|42593.3|42611.4|42591.4|42613.9|42593.9|42611.4|42591.4|0
1639978100000|2021-12-20 05:28:20|42613.3|42593.3|42615.8|42595.8|42615.8|42595.8|42612|42592|2
1639978140000|2021-12-20 05:29:00|42617.8|42597.8|42617.8|42597.8|42617.8|42597.8|42617.8|42597.8|2
1639978150000|2021-12-20 05:29:10|42628.9|42608.9|42628.9|42608.9|42628.9|42608.9|42628.9|42608.9|6
1639978160000|2021-12-20 05:29:20|42628.3|42608.3|42626.4|42606.4|42628.3|42608.3|42626.4|42606.4|1
1639978190000|2021-12-20 05:29:50|42624.5|42604.5|42623.9|42603.9|42624.5|42604.5|42623.9|42603.9|1
1639978200000|2021-12-20 05:30:00|42625.8|42605.8|42623.9|42603.9|42638.3|42618.3|42623.9|42603.9|69
1639978210000|2021-12-20 05:30:10|42624.5|42604.5|42623.9|42603.9|42635.8|42615.8|42618.9|42598.9|48
1639978220000|2021-12-20 05:30:20|42622|42602|42643.9|42623.9|42643.9|42623.9|42621.4|42601.4|13
1639978230000|2021-12-20 05:30:30|42648.9|42628.9|42641.4|42621.4|42648.9|42628.9|42641.4|42621.4|6
1639978240000|2021-12-20 05:30:40|42639.5|42619.5|42643.9|42623.9|42643.9|42623.9|42637|42617|11
1639978250000|2021-12-20 05:30:50|42646.4|42626.4|42653.9|42633.9|42656.4|42636.4|42646.4|42626.4|26
1639978260000|2021-12-20 05:31:00|42652.8|42632.8|42628.9|42608.9|42653.3|42633.3|42628.9|42608.9|18
1639978270000|2021-12-20 05:31:10|42625.8|42605.8|42618.9|42598.9|42625.8|42605.8|42616.4|42596.4|14
1639978280000|2021-12-20 05:31:20|42619.5|42599.5|42621.4|42601.4|42622|42602|42619.5|42599.5|4
1639978290000|2021-12-20 05:31:30|42623.3|42603.3|42624.5|42604.5|42625.8|42605.8|42621.4|42601.4|12
1639978300000|2021-12-20 05:31:40|42621.4|42601.4|42626.4|42606.4|42626.4|42606.4|42618.9|42598.9|11
1639978310000|2021-12-20 05:31:50|42623.9|42603.9|42623.9|42603.9|42623.9|42603.9|42621.4|42601.4|2
1639978320000|2021-12-20 05:32:00|42628.3|42608.3|42633.9|42613.9|42633.9|42613.9|42628.3|42608.3|6
1639978330000|2021-12-20 05:32:10|42638.9|42618.9|42661.4|42641.4|42663.3|42643.3|42638.9|42618.9|9
1639978340000|2021-12-20 05:32:20|42663.9|42643.9|42666.4|42646.4|42666.4|42646.4|42663.9|42643.9|5
1639978350000|2021-12-20 05:32:30|42664.5|42644.5|42658.9|42638.9|42666.4|42646.4|42658.9|42638.9|6
1639978360000|2021-12-20 05:32:40|42662.8|42642.8|42661.4|42641.4|42662.8|42642.8|42658.9|42638.9|7
1639978370000|2021-12-20 05:32:50|42663.9|42643.9|42658.9|42638.9|42663.9|42643.9|42656.4|42636.4|7
1639978380000|2021-12-20 05:33:00|42656.4|42636.4|42656.4|42636.4|42656.4|42636.4|42656.4|42636.4|5
1639978390000|2021-12-20 05:33:10|42663.9|42643.9|42668.3|42648.3|42668.3|42648.3|42663.9|42643.9|8
1639978410000|2021-12-20 05:33:30|42670.3|42650.3|42661.4|42641.4|42670.3|42650.3|42661.4|42641.4|15
1639978420000|2021-12-20 05:33:40|42659.5|42639.5|42656.4|42636.4|42659.5|42639.5|42656.4|42636.4|0
1639978430000|2021-12-20 05:33:50|42658.9|42638.9|42656.4|42636.4|42658.9|42638.9|42656.4|42636.4|3
1639978440000|2021-12-20 05:34:00|42658.9|42638.9|42648.9|42628.9|42661.4|42641.4|42648.9|42628.9|6
1639978450000|2021-12-20 05:34:10|42645.1|42625.1|42641.4|42621.4|42645.1|42625.1|42641.4|42621.4|1
1639978460000|2021-12-20 05:34:20|42643.3|42623.3|42646.4|42626.4|42646.4|42626.4|42643.3|42623.3|0
1639978470000|2021-12-20 05:34:30|42643.9|42623.9|42643.9|42623.9|42643.9|42623.9|42643.9|42623.9|0
1639978480000|2021-12-20 05:34:40|42646.4|42626.4|42643.9|42623.9|42646.4|42626.4|42641.4|42621.4|3
1639978490000|2021-12-20 05:34:50|42645.8|42625.8|42646.4|42626.4|42648.9|42628.9|42645.8|42625.8|0
1639978500000|2021-12-20 05:35:00|42643.3|42623.3|42631.4|42611.4|42643.3|42623.3|42631.4|42611.4|7
1639978510000|2021-12-20 05:35:10|42626.4|42606.4|42623.9|42603.9|42628.9|42608.9|42623.9|42603.9|8
1639978520000|2021-12-20 05:35:20|42626.4|42606.4|42626.4|42606.4|42626.4|42606.4|42623.9|42603.9|5
1639978530000|2021-12-20 05:35:30|42622.6|42602.6|42625.8|42605.8|42625.8|42605.8|42621.4|42601.4|0
1639978540000|2021-12-20 05:35:40|42626.4|42606.4|42626.4|42606.4|42626.4|42606.4|42626.4|42606.4|1
1639978550000|2021-12-20 05:35:50|42628.9|42608.9|42627|42607|42628.9|42608.9|42627|42607|0
1639978560000|2021-12-20 05:36:00|42626.4|42606.4|42631.4|42611.4|42631.4|42611.4|42626.4|42606.4|2
1639978570000|2021-12-20 05:36:10|42629.5|42609.5|42623.9|42603.9|42629.5|42609.5|42623.9|42603.9|2
1639978580000|2021-12-20 05:36:20|42626.4|42606.4|42628.9|42608.9|42628.9|42608.9|42626.4|42606.4|0
1639978590000|2021-12-20 05:36:30|42633.9|42613.9|42633.9|42613.9|42633.9|42613.9|42633.9|42613.9|3
1639978610000|2021-12-20 05:36:50|42631.4|42611.4|42623.9|42603.9|42631.4|42611.4|42623.9|42603.9|3
1639978620000|2021-12-20 05:37:00|42623.3|42603.3|42623.9|42603.9|42623.9|42603.9|42619.5|42599.5|5
1639978630000|2021-12-20 05:37:10|42621.4|42601.4|42621.4|42601.4|42626.4|42606.4|42621.4|42601.4|3
1639978640000|2021-12-20 05:37:20|42623.9|42603.9|42623.9|42603.9|42623.9|42603.9|42621.4|42601.4|1
1639978650000|2021-12-20 05:37:30|42621.4|42601.4|42623.9|42603.9|42623.9|42603.9|42621.4|42601.4|2
1639978660000|2021-12-20 05:37:40|42624.5|42604.5|42623.9|42603.9|42626.4|42606.4|42623.9|42603.9|5
1639978670000|2021-12-20 05:37:50|42625.8|42605.8|42618.9|42598.9|42628.3|42608.3|42618.9|42598.9|4
1639978680000|2021-12-20 05:38:00|42617|42597|42613.9|42593.9|42617|42597|42613.9|42593.9|1
1639978690000|2021-12-20 05:38:10|42612|42592|42612|42592|42612|42592|42612|42592|4
1639978700000|2021-12-20 05:38:20|42613.9|42593.9|42611.4|42591.4|42613.9|42593.9|42611.4|42591.4|0
1639978710000|2021-12-20 05:38:30|42613.3|42593.3|42613.9|42593.9|42613.9|42593.9|42613.3|42593.3|0
1639978720000|2021-12-20 05:38:40|42611.4|42591.4|42616.4|42596.4|42616.4|42596.4|42611.4|42591.4|2
1639978730000|2021-12-20 05:38:50|42618.9|42598.9|42626.4|42606.4|42626.4|42606.4|42618.9|42598.9|2
1639978740000|2021-12-20 05:39:00|42623.9|42603.9|42626.4|42606.4|42626.4|42606.4|42623.9|42603.9|3
1639978750000|2021-12-20 05:39:10|42628.9|42608.9|42631.4|42611.4|42631.4|42611.4|42628.9|42608.9|2
1639978760000|2021-12-20 05:39:20|42633.3|42613.3|42645.8|42625.8|42645.8|42625.8|42633.3|42613.3|4
1639978770000|2021-12-20 05:39:30|42646.4|42626.4|42643.9|42623.9|42648.9|42628.9|42643.9|42623.9|4
1639978780000|2021-12-20 05:39:40|42643.3|42623.3|42641.4|42621.4|42643.3|42623.3|42636.4|42616.4|2
1639978790000|2021-12-20 05:39:50|42638.9|42618.9|42637|42617|42641.4|42621.4|42637|42617|1
1639978800000|2021-12-20 05:40:00|42636.4|42616.4|42624.5|42604.5|42636.4|42616.4|42624.5|42604.5|1
1639978810000|2021-12-20 05:40:10|42622|42602|42616.4|42596.4|42624.5|42604.5|42616.4|42596.4|3
1639978820000|2021-12-20 05:40:20|42614.5|42594.5|42601.4|42581.4|42614.5|42594.5|42601.4|42581.4|14
1639978830000|2021-12-20 05:40:30|42599.5|42579.5|42601.4|42581.4|42601.4|42581.4|42598.9|42578.9|1
1639978840000|2021-12-20 05:40:40|42598.9|42578.9|42593.9|42573.9|42598.9|42578.9|42591.4|42571.4|5
1639978850000|2021-12-20 05:40:50|42590.1|42570.1|42593.9|42573.9|42595.8|42575.8|42589.5|42569.5|5
1639978860000|2021-12-20 05:41:00|42591.4|42571.4|42586.4|42566.4|42596.4|42576.4|42586.4|42566.4|3
1639978880000|2021-12-20 05:41:20|42588.3|42568.3|42601.4|42581.4|42601.4|42581.4|42588.3|42568.3|1
1639978890000|2021-12-20 05:41:30|42603.9|42583.9|42606.4|42586.4|42606.4|42586.4|42603.9|42583.9|0
1639978900000|2021-12-20 05:41:40|42605.8|42585.8|42608.9|42588.9|42608.9|42588.9|42605.8|42585.8|4
1639978910000|2021-12-20 05:41:50|42610.8|42590.8|42613.9|42593.9|42613.9|42593.9|42610.8|42590.8|1
1639978920000|2021-12-20 05:42:00|42611.4|42591.4|42608.9|42588.9|42611.4|42591.4|42608.9|42588.9|2
1639978930000|2021-12-20 05:42:10|42604.5|42584.5|42598.3|42578.3|42604.5|42584.5|42593.9|42573.9|35
1639978940000|2021-12-20 05:42:20|42596.4|42576.4|42598.9|42578.9|42599.5|42579.5|42596.4|42576.4|6
1639978950000|2021-12-20 05:42:30|42600.8|42580.8|42588.9|42568.9|42601.4|42581.4|42586.4|42566.4|15
1639978960000|2021-12-20 05:42:40|42590.8|42570.8|42586.4|42566.4|42590.8|42570.8|42586.4|42566.4|2
1639978970000|2021-12-20 05:42:50|42590.8|42570.8|42588.9|42568.9|42590.8|42570.8|42588.9|42568.9|2
1639978980000|2021-12-20 05:43:00|42587|42567|42588.9|42568.9|42588.9|42568.9|42586.4|42566.4|5
1639978990000|2021-12-20 05:43:10|42586.4|42566.4|42584.5|42564.5|42586.4|42566.4|42583.9|42563.9|2
1639979000000|2021-12-20 05:43:20|42583.9|42563.9|42571.4|42551.4|42583.9|42563.9|42571.4|42551.4|4
1639979010000|2021-12-20 05:43:30|42573.3|42553.3|42571.4|42551.4|42575.8|42555.8|42571.4|42551.4|3
1639979020000|2021-12-20 05:43:40|42569.5|42549.5|42571.4|42551.4|42573.3|42553.3|42568.9|42548.9|1
1639979030000|2021-12-20 05:43:50|42568.3|42548.3|42573.9|42553.9|42573.9|42553.9|42568.3|42548.3|10
1639979040000|2021-12-20 05:44:00|42571.4|42551.4|42573.9|42553.9|42573.9|42553.9|42570.8|42550.8|4
1639979050000|2021-12-20 05:44:10|42575.8|42555.8|42580.8|42560.8|42583.9|42563.9|42573.9|42553.9|30
1639979060000|2021-12-20 05:44:20|42581.4|42561.4|42573.9|42553.9|42581.4|42561.4|42573.9|42553.9|5
1639979070000|2021-12-20 05:44:30|42572|42552|42571.4|42551.4|42573.9|42553.9|42568.9|42548.9|1
1639979080000|2021-12-20 05:44:40|42573.9|42553.9|42576.4|42556.4|42576.4|42556.4|42571.4|42551.4|8
1639979090000|2021-12-20 05:44:50|42574.5|42554.5|42569.5|42549.5|42574.5|42554.5|42569.5|42549.5|8
1639979100000|2021-12-20 05:45:00|42567|42547|42581.4|42561.4|42581.4|42561.4|42566.4|42546.4|13
1639979110000|2021-12-20 05:45:10|42583.3|42563.3|42583.9|42563.9|42585.8|42565.8|42581.4|42561.4|12
1639979120000|2021-12-20 05:45:20|42581.4|42561.4|42580.8|42560.8|42583.9|42563.9|42580.8|42560.8|2
1639979130000|2021-12-20 05:45:30|42578.3|42558.3|42568.9|42548.9|42578.9|42558.9|42568.9|42548.9|8
1639979140000|2021-12-20 05:45:40|42564.5|42544.5|42583.9|42563.9|42583.9|42563.9|42561.4|42541.4|9
1639979150000|2021-12-20 05:45:50|42581.4|42561.4|42578.9|42558.9|42581.4|42561.4|42578.9|42558.9|4
1639979160000|2021-12-20 05:46:00|42577|42557|42576.4|42556.4|42577|42557|42576.4|42556.4|2
1639979170000|2021-12-20 05:46:10|42578.9|42558.9|42576.4|42556.4|42578.9|42558.9|42576.4|42556.4|1
1639979180000|2021-12-20 05:46:20|42578.9|42558.9|42580.8|42560.8|42580.8|42560.8|42578.9|42558.9|4
1639979190000|2021-12-20 05:46:30|42581.4|42561.4|42572|42552|42583.9|42563.9|42572|42552|6
1639979200000|2021-12-20 05:46:40|42571.4|42551.4|42563.9|42543.9|42571.4|42551.4|42563.9|42543.9|1
1639979210000|2021-12-20 05:46:50|42565.8|42545.8|42566.4|42546.4|42566.4|42546.4|42563.9|42543.9|0
1639979220000|2021-12-20 05:47:00|42568.3|42548.3|42568.9|42548.9|42571.4|42551.4|42568.3|42548.3|3
1639979230000|2021-12-20 05:47:10|42564.5|42544.5|42563.9|42543.9|42564.5|42544.5|42558.9|42538.9|2
1639979240000|2021-12-20 05:47:20|42565.8|42545.8|42566.4|42546.4|42568.9|42548.9|42565.8|42545.8|5
1639979250000|2021-12-20 05:47:30|42568.9|42548.9|42561.4|42541.4|42568.9|42548.9|42561.4|42541.4|4
1639979260000|2021-12-20 05:47:40|42559.5|42539.5|42553.9|42533.9|42559.5|42539.5|42553.9|42533.9|11
1639979270000|2021-12-20 05:47:50|42548.9|42528.9|42543.9|42523.9|42548.9|42528.9|42538.9|42518.9|9
1639979280000|2021-12-20 05:48:00|42545.8|42525.8|42538.9|42518.9|42546.4|42526.4|42536.4|42516.4|9
1639979290000|2021-12-20 05:48:10|42539.5|42519.5|42533.9|42513.9|42541.4|42521.4|42533.9|42513.9|2
1639979300000|2021-12-20 05:48:20|42535.8|42515.8|42521.4|42501.4|42536.4|42516.4|42521.4|42501.4|19
1639979310000|2021-12-20 05:48:30|42518.9|42498.9|42523.9|42503.9|42526.4|42506.4|42518.9|42498.9|5
1639979320000|2021-12-20 05:48:40|42521.4|42501.4|42526.4|42506.4|42526.4|42506.4|42518.9|42498.9|11
1639979330000|2021-12-20 05:48:50|42528.3|42508.3|42524.5|42504.5|42528.9|42508.9|42524.5|42504.5|0
1639979340000|2021-12-20 05:49:00|42523.9|42503.9|42537|42517|42537|42517|42523.9|42503.9|18
1639979350000|2021-12-20 05:49:10|42536.4|42516.4|42538.9|42518.9|42538.9|42518.9|42534.5|42514.5|3
1639979360000|2021-12-20 05:49:20|42538.3|42518.3|42533.9|42513.9|42538.9|42518.9|42532|42512|1
1639979370000|2021-12-20 05:49:30|42535.8|42515.8|42538.3|42518.3|42538.3|42518.3|42535.8|42515.8|2
1639979380000|2021-12-20 05:49:40|42536.4|42516.4|42533.9|42513.9|42536.4|42516.4|42533.9|42513.9|2
1639979390000|2021-12-20 05:49:50|42531.4|42511.4|42520.1|42500.1|42533.9|42513.9|42520.1|42500.1|5
1639979400000|2021-12-20 05:50:00|42522.6|42502.6|42522.6|42502.6|42524.5|42504.5|42522.6|42502.6|8
1639979410000|2021-12-20 05:50:10|42524.5|42504.5|42524.5|42504.5|42527|42507|42522.6|42502.6|4
1639979420000|2021-12-20 05:50:20|42522.6|42502.6|42522.6|42502.6|42522.6|42502.6|42520.1|42500.1|5
1639979430000|2021-12-20 05:50:30|42524.5|42504.5|42516.4|42496.4|42524.5|42504.5|42516.4|42496.4|11
1639979440000|2021-12-20 05:50:40|42518.9|42498.9|42516.4|42496.4|42519.5|42499.5|42516.4|42496.4|3
1639979450000|2021-12-20 05:50:50|42518.9|42498.9|42516.4|42496.4|42518.9|42498.9|42514.5|42494.5|3
1639979460000|2021-12-20 05:51:00|42518.9|42498.9|42518.9|42498.9|42518.9|42498.9|42513.9|42493.9|1
1639979470000|2021-12-20 05:51:10|42523.9|42503.9|42523.9|42503.9|42523.9|42503.9|42523.9|42503.9|7
1639979480000|2021-12-20 05:51:20|42521.4|42501.4|42523.9|42503.9|42525.8|42505.8|42521.4|42501.4|2
1639979490000|2021-12-20 05:51:30|42525.8|42505.8|42523.9|42503.9|42526.4|42506.4|42523.9|42503.9|0
1639979500000|2021-12-20 05:51:40|42528.9|42508.9|42526.4|42506.4|42530.8|42510.8|42526.4|42506.4|5
1639979510000|2021-12-20 05:51:50|42528.9|42508.9|42525.8|42505.8|42531.4|42511.4|42525.8|42505.8|6
1639979520000|2021-12-20 05:52:00|42526.4|42506.4|42523.9|42503.9|42526.4|42506.4|42521.4|42501.4|7
1639979530000|2021-12-20 05:52:10|42523.3|42503.3|42503.9|42483.9|42523.3|42503.3|42503.9|42483.9|15
1639979540000|2021-12-20 05:52:20|42507.7|42487.7|42508.9|42488.9|42511.4|42491.4|42507.7|42487.7|6
1639979550000|2021-12-20 05:52:30|42506.4|42486.4|42506.4|42486.4|42508.9|42488.9|42506.4|42486.4|4
1639979560000|2021-12-20 05:52:40|42510.8|42490.8|42506.4|42486.4|42511.4|42491.4|42503.9|42483.9|5
1639979570000|2021-12-20 05:52:50|42504.5|42484.5|42508.9|42488.9|42508.9|42488.9|42503.9|42483.9|2
1639979580000|2021-12-20 05:53:00|42507|42487|42506.4|42486.4|42508.9|42488.9|42506.4|42486.4|8
1639979590000|2021-12-20 05:53:10|42508.9|42488.9|42506.4|42486.4|42508.9|42488.9|42503.9|42483.9|1
1639979600000|2021-12-20 05:53:20|42507|42487|42508.9|42488.9|42508.9|42488.9|42506.4|42486.4|3
1639979610000|2021-12-20 05:53:30|42510.8|42490.8|42511.4|42491.4|42511.4|42491.4|42506.4|42486.4|6
1639979620000|2021-12-20 05:53:40|42513.9|42493.9|42513.9|42493.9|42513.9|42493.9|42511.4|42491.4|1
1639979630000|2021-12-20 05:53:50|42514.5|42494.5|42516.4|42496.4|42516.4|42496.4|42511.4|42491.4|3
1639979640000|2021-12-20 05:54:00|42518.3|42498.3|42528.9|42508.9|42528.9|42508.9|42518.3|42498.3|9
1639979650000|2021-12-20 05:54:10|42526.4|42506.4|42528.9|42508.9|42528.9|42508.9|42526.4|42506.4|5
1639979660000|2021-12-20 05:54:20|42527|42507|42528.9|42508.9|42528.9|42508.9|42523.9|42503.9|7
1639979670000|2021-12-20 05:54:30|42528.3|42508.3|42523.9|42503.9|42528.3|42508.3|42523.9|42503.9|1
1639979690000|2021-12-20 05:54:50|42526.4|42506.4|42526.4|42506.4|42526.4|42506.4|42521.4|42501.4|12
1639979700000|2021-12-20 05:55:00|42528.3|42508.3|42535.2|42515.2|42535.2|42515.2|42528.3|42508.3|6
1639979710000|2021-12-20 05:55:10|42535.8|42515.8|42536.4|42516.4|42538.3|42518.3|42533.9|42513.9|3
1639979720000|2021-12-20 05:55:20|42533.9|42513.9|42536.4|42516.4|42538.9|42518.9|42533.9|42513.9|9
1639979730000|2021-12-20 05:55:30|42535.8|42515.8|42533.9|42513.9|42538.9|42518.9|42533.9|42513.9|7
1639979740000|2021-12-20 05:55:40|42536.4|42516.4|42538.9|42518.9|42538.9|42518.9|42536.4|42516.4|2
1639979750000|2021-12-20 05:55:50|42541.4|42521.4|42541.4|42521.4|42541.4|42521.4|42541.4|42521.4|2
1639979770000|2021-12-20 05:56:10|42543.9|42523.9|42543.9|42523.9|42543.9|42523.9|42543.9|42523.9|2
1639979780000|2021-12-20 05:56:20|42546.4|42526.4|42548.9|42528.9|42548.9|42528.9|42546.4|42526.4|2
1639979790000|2021-12-20 05:56:30|42548.3|42528.3|42550.8|42530.8|42550.8|42530.8|42548.3|42528.3|3
1639979800000|2021-12-20 05:56:40|42553.3|42533.3|42558.9|42538.9|42558.9|42538.9|42553.3|42533.3|9
1639979810000|2021-12-20 05:56:50|42557|42537|42560.8|42540.8|42560.8|42540.8|42554.5|42534.5|2
1639979820000|2021-12-20 05:57:00|42561.4|42541.4|42553.9|42533.9|42561.4|42541.4|42553.9|42533.9|2
1639979830000|2021-12-20 05:57:10|42555.8|42535.8|42553.9|42533.9|42556.4|42536.4|42553.3|42533.3|7
1639979840000|2021-12-20 05:57:20|42552|42532|42551.4|42531.4|42552|42532|42551.4|42531.4|1
1639979850000|2021-12-20 05:57:30|42549.5|42529.5|42544.5|42524.5|42549.5|42529.5|42543.9|42523.9|7
1639979860000|2021-12-20 05:57:40|42543.9|42523.9|42543.9|42523.9|42545.8|42525.8|42541.4|42521.4|2
1639979870000|2021-12-20 05:57:50|42542|42522|42543.9|42523.9|42543.9|42523.9|42542|42522|0
1639979880000|2021-12-20 05:58:00|42542|42522|42543.9|42523.9|42546.4|42526.4|42541.4|42521.4|5
1639979890000|2021-12-20 05:58:10|42546.4|42526.4|42546.4|42526.4|42548.9|42528.9|42543.9|42523.9|2
1639979900000|2021-12-20 05:58:20|42548.3|42528.3|42551.4|42531.4|42551.4|42531.4|42548.3|42528.3|2
1639979910000|2021-12-20 05:58:30|42553.3|42533.3|42551.4|42531.4|42553.9|42533.9|42551.4|42531.4|0
1639979920000|2021-12-20 05:58:40|42549.5|42529.5|42549.5|42529.5|42549.5|42529.5|42549.5|42529.5|2
1639979930000|2021-12-20 05:58:50|42547|42527|42541.4|42521.4|42547|42527|42541.4|42521.4|0
1639979940000|2021-12-20 05:59:00|42538.9|42518.9|42541.4|42521.4|42541.4|42521.4|42538.9|42518.9|2
1639979950000|2021-12-20 05:59:10|42543.9|42523.9|42540.8|42520.8|42543.9|42523.9|42538.9|42518.9|7
1639979960000|2021-12-20 05:59:20|42541.4|42521.4|42541.4|42521.4|42541.4|42521.4|42541.4|42521.4|0
1639979970000|2021-12-20 05:59:30|42543.9|42523.9|42546.4|42526.4|42546.4|42526.4|42541.4|42521.4|2
1639979980000|2021-12-20 05:59:40|42548.9|42528.9|42546.4|42526.4|42548.9|42528.9|42546.4|42526.4|0
1639979990000|2021-12-20 05:59:50|42544.5|42524.5|42536.4|42516.4|42544.5|42524.5|42536.4|42516.4|3
1639980000000|2021-12-20 06:00:00|42533.9|42513.9|42528.9|42508.9|42533.9|42513.9|42528.3|42508.3|9
1639980010000|2021-12-20 06:00:10|42528.3|42508.3|42526.4|42506.4|42528.3|42508.3|42523.9|42503.9|20
1639980020000|2021-12-20 06:00:20|42523.9|42503.9|42523.9|42503.9|42526.4|42506.4|42521.4|42501.4|3
1639980030000|2021-12-20 06:00:30|42521.4|42501.4|42526.4|42506.4|42531.4|42511.4|42521.4|42501.4|7
1639980040000|2021-12-20 06:00:40|42525.8|42505.8|42526.4|42506.4|42528.3|42508.3|42525.8|42505.8|2
1639980050000|2021-12-20 06:00:50|42528.9|42508.9|42526.4|42506.4|42528.9|42508.9|42524.5|42504.5|7
1639980060000|2021-12-20 06:01:00|42523.9|42503.9|42526.4|42506.4|42528.3|42508.3|42521.4|42501.4|9
1639980070000|2021-12-20 06:01:10|42528.3|42508.3|42526.4|42506.4|42528.9|42508.9|42526.4|42506.4|1
1639980080000|2021-12-20 06:01:20|42524.5|42504.5|42521.4|42501.4|42524.5|42504.5|42521.4|42501.4|1
1639980090000|2021-12-20 06:01:30|42523.9|42503.9|42523.9|42503.9|42523.9|42503.9|42521.4|42501.4|6
1639980100000|2021-12-20 06:01:40|42525.8|42505.8|42526.4|42506.4|42526.4|42506.4|42525.8|42505.8|3
1639980110000|2021-12-20 06:01:50|42523.9|42503.9|42521.4|42501.4|42523.9|42503.9|42518.9|42498.9|2
1639980120000|2021-12-20 06:02:00|42519.5|42499.5|42532|42512|42532|42512|42518.9|42498.9|8
1639980130000|2021-12-20 06:02:10|42534.5|42514.5|42541.4|42521.4|42541.4|42521.4|42534.5|42514.5|3
1639980140000|2021-12-20 06:02:20|42538.9|42518.9|42535.8|42515.8|42543.9|42523.9|42535.8|42515.8|3
1639980150000|2021-12-20 06:02:30|42536.4|42516.4|42528.9|42508.9|42536.4|42516.4|42528.9|42508.9|6
1639980160000|2021-12-20 06:02:40|42526.4|42506.4|42523.9|42503.9|42526.4|42506.4|42523.9|42503.9|2
1639980170000|2021-12-20 06:02:50|42521.4|42501.4|42518.9|42498.9|42523.9|42503.9|42518.9|42498.9|6
1639980180000|2021-12-20 06:03:00|42518.3|42498.3|42518.9|42498.9|42521.4|42501.4|42518.3|42498.3|12
1639980190000|2021-12-20 06:03:10|42517.7|42497.7|42515.8|42495.8|42517.7|42497.7|42511.4|42491.4|18
1639980200000|2021-12-20 06:03:20|42513.9|42493.9|42513.9|42493.9|42513.9|42493.9|42513.9|42493.9|0
1639980210000|2021-12-20 06:03:30|42516.4|42496.4|42518.9|42498.9|42518.9|42498.9|42513.9|42493.9|5
1639980220000|2021-12-20 06:03:40|42516.4|42496.4|42516.4|42496.4|42518.9|42498.9|42516.4|42496.4|2
1639980230000|2021-12-20 06:03:50|42518.3|42498.3|42521.4|42501.4|42521.4|42501.4|42518.3|42498.3|2
1639980240000|2021-12-20 06:04:00|42523.9|42503.9|42523.9|42503.9|42523.9|42503.9|42523.9|42503.9|3
1639980250000|2021-12-20 06:04:10|||||||||1
1639980260000|2021-12-20 06:04:20|42524.5|42504.5|42526.4|42506.4|42526.4|42506.4|42523.9|42503.9|1
1639980270000|2021-12-20 06:04:30|42523.9|42503.9|42523.9|42503.9|42523.9|42503.9|42523.9|42503.9|0
1639980280000|2021-12-20 06:04:40|42525.8|42505.8|42528.9|42508.9|42528.9|42508.9|42523.9|42503.9|3
1639980290000|2021-12-20 06:04:50|42530.8|42510.8|42535.8|42515.8|42535.8|42515.8|42530.8|42510.8|6
1639980300000|2021-12-20 06:05:00|42536.4|42516.4|42533.9|42513.9|42538.9|42518.9|42533.9|42513.9|3
1639980310000|2021-12-20 06:05:10|42531.4|42511.4|42528.9|42508.9|42531.4|42511.4|42528.9|42508.9|2
1639980320000|2021-12-20 06:05:20|42531.4|42511.4|42535.8|42515.8|42535.8|42515.8|42528.9|42508.9|5
1639980330000|2021-12-20 06:05:30|42536.4|42516.4|42531.4|42511.4|42536.4|42516.4|42531.4|42511.4|1
1639980340000|2021-12-20 06:05:40|42533.9|42513.9|42531.4|42511.4|42535.8|42515.8|42531.4|42511.4|0
1639980350000|2021-12-20 06:05:50|42528.9|42508.9|42526.4|42506.4|42528.9|42508.9|42525.8|42505.8|7
1639980360000|2021-12-20 06:06:00|42523.9|42503.9|42523.9|42503.9|42523.9|42503.9|42523.9|42503.9|3
1639980370000|2021-12-20 06:06:10|42525.8|42505.8|42526.4|42506.4|42526.4|42506.4|42525.8|42505.8|2
1639980380000|2021-12-20 06:06:20|42524.5|42504.5|42511.4|42491.4|42524.5|42504.5|42511.4|42491.4|5
1639980400000|2021-12-20 06:06:40|42509.5|42489.5|42511.4|42491.4|42511.4|42491.4|42509.5|42489.5|0
1639980410000|2021-12-20 06:06:50|42508.9|42488.9|42507|42487|42511.4|42491.4|42506.4|42486.4|4
1639980420000|2021-12-20 06:07:00|42506.4|42486.4|42508.9|42488.9|42508.9|42488.9|42503.9|42483.9|1
1639980430000|2021-12-20 06:07:10|42508.3|42488.3|42503.9|42483.9|42508.3|42488.3|42503.9|42483.9|6
1639980440000|2021-12-20 06:07:20|||||||||1
1639980460000|2021-12-20 06:07:40|||||||||6
1639980470000|2021-12-20 06:07:50|42501.4|42481.4|42503.9|42483.9|42503.9|42483.9|42499.5|42479.5|16
1639980480000|2021-12-20 06:08:00|42503.3|42483.3|42503.9|42483.9|42503.9|42483.9|42499.5|42479.5|5
1639980490000|2021-12-20 06:08:10|42501.4|42481.4|42501.4|42481.4|42501.4|42481.4|42501.4|42481.4|1
1639980500000|2021-12-20 06:08:20|42499.5|42479.5|42498.9|42478.9|42499.5|42479.5|42498.9|42478.9|8
1639980510000|2021-12-20 06:08:30|42497|42477|42498.9|42478.9|42498.9|42478.9|42495.8|42475.8|21
1639980520000|2021-12-20 06:08:40|42500.8|42480.8|42498.9|42478.9|42501.4|42481.4|42498.9|42478.9|13
1639980530000|2021-12-20 06:08:50|42501.4|42481.4|42501.4|42481.4|42501.4|42481.4|42501.4|42481.4|6
1639980540000|2021-12-20 06:09:00|42503.3|42483.3|42508.9|42488.9|42508.9|42488.9|42501.4|42481.4|9
1639980550000|2021-12-20 06:09:10|42511.4|42491.4|42506.4|42486.4|42511.4|42491.4|42506.4|42486.4|0
1639980560000|2021-12-20 06:09:20|42508.9|42488.9|42506.4|42486.4|42508.9|42488.9|42506.4|42486.4|0
1639980570000|2021-12-20 06:09:30|42508.9|42488.9|42503.3|42483.3|42508.9|42488.9|42503.3|42483.3|12
1639980580000|2021-12-20 06:09:40|42500.8|42480.8|42496.4|42476.4|42500.8|42480.8|42495.8|42475.8|8
1639980590000|2021-12-20 06:09:50|42494.5|42474.5|42493.9|42473.9|42494.5|42474.5|42493.9|42473.9|0
1639980600000|2021-12-20 06:10:00|42491.4|42471.4|42488.9|42468.9|42491.4|42471.4|42488.9|42468.9|6
1639980610000|2021-12-20 06:10:10|42488.3|42468.3|42476.4|42456.4|42488.3|42468.3|42476.4|42456.4|8
1639980620000|2021-12-20 06:10:20|42471.4|42451.4|42483.9|42463.9|42483.9|42463.9|42471.4|42451.4|17
1639980630000|2021-12-20 06:10:30|42485.8|42465.8|42493.9|42473.9|42496.4|42476.4|42485.8|42465.8|12
1639980640000|2021-12-20 06:10:40|42495.8|42475.8|42493.9|42473.9|42501.4|42481.4|42491.4|42471.4|3
1639980650000|2021-12-20 06:10:50|42491.4|42471.4|42500.8|42480.8|42501.4|42481.4|42491.4|42471.4|4
1639980660000|2021-12-20 06:11:00|42501.4|42481.4|42503.9|42483.9|42503.9|42483.9|42499.5|42479.5|2
1639980670000|2021-12-20 06:11:10|42506.4|42486.4|42506.4|42486.4|42506.4|42486.4|42506.4|42486.4|7
1639980680000|2021-12-20 06:11:20|42508.9|42488.9|42511.4|42491.4|42511.4|42491.4|42508.9|42488.9|3
1639980690000|2021-12-20 06:11:30|42513.9|42493.9|42505.8|42485.8|42513.9|42493.9|42505.8|42485.8|2
1639980700000|2021-12-20 06:11:40|42508.9|42488.9|42508.9|42488.9|42511.4|42491.4|42508.9|42488.9|2
1639980710000|2021-12-20 06:11:50|42506.4|42486.4|42508.9|42488.9|42508.9|42488.9|42506.4|42486.4|0
1639980720000|2021-12-20 06:12:00|42510.8|42490.8|42508.9|42488.9|42510.8|42490.8|42506.4|42486.4|0
1639980730000|2021-12-20 06:12:10|42511.4|42491.4|42506.4|42486.4|42511.4|42491.4|42506.4|42486.4|3
1639980740000|2021-12-20 06:12:20|42504.5|42484.5|42501.4|42481.4|42504.5|42484.5|42501.4|42481.4|1
1639980750000|2021-12-20 06:12:30|42499.5|42479.5|42497.6|42477.6|42499.5|42479.5|42495.1|42475.1|1
1639980760000|2021-12-20 06:12:40|42497|42477|42493.9|42473.9|42497|42477|42492|42472|1
1639980770000|2021-12-20 06:12:50|42491.4|42471.4|42491.4|42471.4|42491.4|42471.4|42491.4|42471.4|1
1639980780000|2021-12-20 06:13:00|42492|42472|42481.4|42461.4|42493.9|42473.9|42481.4|42461.4|7
1639980790000|2021-12-20 06:13:10|42478.9|42458.9|42476.4|42456.4|42478.9|42458.9|42476.4|42456.4|2
1639980800000|2021-12-20 06:13:20|42478.9|42458.9|42473.9|42453.9|42478.9|42458.9|42473.9|42453.9|2
1639980810000|2021-12-20 06:13:30|42471.4|42451.4|42471.4|42451.4|42471.4|42451.4|42471.4|42451.4|2
1639980820000|2021-12-20 06:13:40|42469.5|42449.5|42468.9|42448.9|42469.5|42449.5|42468.9|42448.9|3
1639980830000|2021-12-20 06:13:50|42471.4|42451.4|42471.4|42451.4|42471.4|42451.4|42468.9|42448.9|2
1639980840000|2021-12-20 06:14:00|42468.9|42448.9|42476.4|42456.4|42478.3|42458.3|42468.9|42448.9|9
1639980850000|2021-12-20 06:14:10|42478.3|42458.3|42476.4|42456.4|42478.9|42458.9|42476.4|42456.4|2
1639980860000|2021-12-20 06:14:20|42478.3|42458.3|42476.4|42456.4|42478.9|42458.9|42473.9|42453.9|3
1639980870000|2021-12-20 06:14:30|42473.9|42453.9|42476.4|42456.4|42478.9|42458.9|42473.9|42453.9|0
1639980880000|2021-12-20 06:14:40|42478.3|42458.3|42476.4|42456.4|42478.9|42458.9|42476.4|42456.4|0
1639980890000|2021-12-20 06:14:50|42474.5|42454.5|42473.9|42453.9|42477|42457|42473.9|42453.9|3
1639980900000|2021-12-20 06:15:00|42471.4|42451.4|42461.4|42441.4|42471.4|42451.4|42458.9|42438.9|11
1639980910000|2021-12-20 06:15:10|42458.9|42438.9|42458.9|42438.9|42461.4|42441.4|42458.9|42438.9|1
1639980920000|2021-12-20 06:15:20|42461.4|42441.4|42461.4|42441.4|42463.9|42443.9|42461.4|42441.4|2
1639980930000|2021-12-20 06:15:30|42459.5|42439.5|42458.9|42438.9|42461.4|42441.4|42458.9|42438.9|12
1639980940000|2021-12-20 06:15:40|42453.9|42433.9|42445.1|42425.1|42453.9|42433.9|42438.9|42418.9|34
1639980950000|2021-12-20 06:15:50|42447|42427|42435.1|42415.1|42450.1|42430.1|42435.1|42415.1|49
1639980960000|2021-12-20 06:16:00|42438.8|42418.8|42440.1|42420.1|42442.6|42422.6|42437.6|42417.6|20
1639980970000|2021-12-20 06:16:10|42442.6|42422.6|42445.1|42425.1|42450.1|42430.1|42440.7|42420.7|15
1639980980000|2021-12-20 06:16:20|42442.6|42422.6|42437.6|42417.6|42442.6|42422.6|42437.6|42417.6|9
1639980990000|2021-12-20 06:16:30|42439.5|42419.5|42445.1|42425.1|42445.1|42425.1|42437.6|42417.6|5
1639981000000|2021-12-20 06:16:40|42443.2|42423.2|42457.6|42437.6|42457.6|42437.6|42442.6|42422.6|10
1639981010000|2021-12-20 06:16:50|42455.7|42435.7|42457.6|42437.6|42457.6|42437.6|42455.1|42435.1|1
1639981020000|2021-12-20 06:17:00|42455.1|42435.1|42452.6|42432.6|42457.6|42437.6|42452.6|42432.6|6
1639981030000|2021-12-20 06:17:10|42453.2|42433.2|42452.6|42432.6|42453.2|42433.2|42452.6|42432.6|0
1639981040000|2021-12-20 06:17:20|42454.5|42434.5|42452|42432|42455.1|42435.1|42450.1|42430.1|0
1639981050000|2021-12-20 06:17:30|42452.6|42432.6|42455.1|42435.1|42455.1|42435.1|42452|42432|2
1639981070000|2021-12-20 06:17:50|42457|42437|42455.1|42435.1|42457|42437|42455.1|42435.1|0
1639981080000|2021-12-20 06:18:00|42457|42437|42465.1|42445.1|42465.1|42445.1|42455.1|42435.1|6
1639981090000|2021-12-20 06:18:10|42462.6|42442.6|42462.6|42442.6|42462.6|42442.6|42462.6|42442.6|2
1639981100000|2021-12-20 06:18:20|42464.5|42444.5|42452.6|42432.6|42465.1|42445.1|42452.6|42432.6|5
1639981110000|2021-12-20 06:18:30|42452|42432|42452.6|42432.6|42452.6|42432.6|42452|42432|1
1639981120000|2021-12-20 06:18:40|42454.5|42434.5|42452.6|42432.6|42455.1|42435.1|42452.6|42432.6|0
1639981130000|2021-12-20 06:18:50|42452|42432|42457|42437|42457|42437|42452|42432|0
1639981140000|2021-12-20 06:19:00|42457.6|42437.6|42460.1|42440.1|42460.1|42440.1|42457.6|42437.6|1
1639981150000|2021-12-20 06:19:10|42460.7|42440.7|42465.7|42445.7|42465.7|42445.7|42460.7|42440.7|3
1639981160000|2021-12-20 06:19:20|42467.6|42447.6|42475.1|42455.1|42475.1|42455.1|42467.6|42447.6|1
1639981170000|2021-12-20 06:19:30|42472.6|42452.6|42472.6|42452.6|42472.6|42452.6|42467.6|42447.6|14
1639981180000|2021-12-20 06:19:40|42472|42452|42467.6|42447.6|42472.6|42452.6|42467.6|42447.6|3
1639981190000|2021-12-20 06:19:50|42465.7|42445.7|42465.1|42445.1|42465.7|42445.7|42465.1|42445.1|1
1639981200000|2021-12-20 06:20:00|42462.6|42442.6|42457.6|42437.6|42467.6|42447.6|42457.6|42437.6|16
1639981210000|2021-12-20 06:20:10|42460.1|42440.1|42457.6|42437.6|42460.1|42440.1|42455.1|42435.1|5
1639981220000|2021-12-20 06:20:20|42455.7|42435.7|42457|42437|42457.6|42437.6|42455.1|42435.1|5
1639981230000|2021-12-20 06:20:30|42462|42442|42465.1|42445.1|42465.1|42445.1|42462|42442|3
1639981240000|2021-12-20 06:20:40|42467.6|42447.6|42475.1|42455.1|42475.1|42455.1|42467.6|42447.6|8
1639981250000|2021-12-20 06:20:50|42477.6|42457.6|42477.6|42457.6|42477.6|42457.6|42475.1|42455.1|0
1639981260000|2021-12-20 06:21:00|42475.1|42455.1|42475.1|42455.1|42475.1|42455.1|42475.1|42455.1|1
1639981270000|2021-12-20 06:21:10|42472|42452|42470.1|42450.1|42474.5|42454.5|42470.1|42450.1|5
1639981280000|2021-12-20 06:21:20|42468.2|42448.2|42467.6|42447.6|42469.5|42449.5|42467.6|42447.6|2
1639981300000|2021-12-20 06:21:40|42470.1|42450.1|42475.1|42455.1|42475.1|42455.1|42470.1|42450.1|4
1639981310000|2021-12-20 06:21:50|42474.5|42454.5|42477|42457|42477|42457|42474.5|42454.5|1
1639981320000|2021-12-20 06:22:00|42477.6|42457.6|42477.6|42457.6|42477.6|42457.6|42475.7|42455.7|1
1639981330000|2021-12-20 06:22:10|42475.1|42455.1|42474.5|42454.5|42475.1|42455.1|42474.5|42454.5|1
1639981340000|2021-12-20 06:22:20|42475.1|42455.1|42472.6|42452.6|42475.1|42455.1|42472.6|42452.6|3
1639981350000|2021-12-20 06:22:30|42474.5|42454.5|42475.1|42455.1|42475.7|42455.7|42473.2|42453.2|0
1639981360000|2021-12-20 06:22:40|42472.6|42452.6|42475.1|42455.1|42475.1|42455.1|42472.6|42452.6|1
1639981370000|2021-12-20 06:22:50|42477|42457|42475.1|42455.1|42477.6|42457.6|42475.1|42455.1|1
1639981380000|2021-12-20 06:23:00|42477|42457|42482.6|42462.6|42482.6|42462.6|42475.1|42455.1|2
1639981390000|2021-12-20 06:23:10|42485.1|42465.1|42490.1|42470.1|42490.1|42470.1|42485.1|42465.1|3
1639981400000|2021-12-20 06:23:20|42487.6|42467.6|42492.6|42472.6|42492.6|42472.6|42487.6|42467.6|2
1639981410000|2021-12-20 06:23:30|42490.1|42470.1|42492|42472|42492|42472|42490.1|42470.1|0
1639981420000|2021-12-20 06:23:40|42490.1|42470.1|42488.2|42468.2|42490.1|42470.1|42488.2|42468.2|0
1639981430000|2021-12-20 06:23:50|42486.3|42466.3|42482.6|42462.6|42488.2|42468.2|42482.6|42462.6|5
1639981440000|2021-12-20 06:24:00|42480.1|42460.1|42487|42467|42487|42467|42480.1|42460.1|7
1639981450000|2021-12-20 06:24:10|42487.6|42467.6|42492.6|42472.6|42500.1|42480.1|42487.6|42467.6|6
1639981460000|2021-12-20 06:24:20|42497|42477|42502.6|42482.6|42502.6|42482.6|42497|42477|6
1639981470000|2021-12-20 06:24:30|42505.1|42485.1|42505.1|42485.1|42505.1|42485.1|42502.6|42482.6|16
1639981480000|2021-12-20 06:24:40|42504.5|42484.5|42502|42482|42507|42487|42502|42482|11
1639981490000|2021-12-20 06:24:50|42504.5|42484.5|42507|42487|42507|42487|42504.5|42484.5|4
1639981500000|2021-12-20 06:25:00|42504.5|42484.5|42512|42492|42512|42492|42504.5|42484.5|5
1639981510000|2021-12-20 06:25:10|42514.5|42494.5|42513.9|42493.9|42517|42497|42512|42492|3
1639981520000|2021-12-20 06:25:20|42512|42492|42510.1|42490.1|42512|42492|42510.1|42490.1|2
1639981530000|2021-12-20 06:25:30|42507.6|42487.6|42507|42487|42507.6|42487.6|42507|42487|0
1639981540000|2021-12-20 06:25:40|42504.5|42484.5|42502|42482|42504.5|42484.5|42502|42482|4
1639981550000|2021-12-20 06:25:50|42499.5|42479.5|42499.5|42479.5|42502|42482|42499.5|42479.5|1
1639981560000|2021-12-20 06:26:00|42494.5|42474.5|42484.5|42464.5|42494.5|42474.5|42484.5|42464.5|6
1639981570000|2021-12-20 06:26:10|42482|42462|42482|42462|42483.9|42463.9|42482|42462|2
1639981580000|2021-12-20 06:26:20|42484.5|42464.5|42482|42462|42484.5|42464.5|42482|42462|1
1639981590000|2021-12-20 06:26:30|42480.1|42460.1|42484.5|42464.5|42484.5|42464.5|42480.1|42460.1|1
1639981600000|2021-12-20 06:26:40|42487|42467|42484.5|42464.5|42487|42467|42484.5|42464.5|1
1639981610000|2021-12-20 06:26:50|42482|42462|42482|42462|42486.4|42466.4|42482|42462|0
1639981620000|2021-12-20 06:27:00|42479.5|42459.5|42477|42457|42479.5|42459.5|42474.5|42454.5|6
1639981640000|2021-12-20 06:27:20|42478.9|42458.9|42481.4|42461.4|42481.4|42461.4|42478.9|42458.9|1
1639981650000|2021-12-20 06:27:30|42482|42462|42482|42462|42482|42462|42482|42462|0
1639981660000|2021-12-20 06:27:40|42484.5|42464.5|42479.5|42459.5|42484.5|42464.5|42479.5|42459.5|2
1639981670000|2021-12-20 06:27:50|42477|42457|42477|42457|42477|42457|42477|42457|0
1639981680000|2021-12-20 06:28:00|42474.5|42454.5|42471.4|42451.4|42474.5|42454.5|42471.4|42451.4|3
1639981690000|2021-12-20 06:28:10|42469.5|42449.5|42467.6|42447.6|42469.5|42449.5|42467.6|42447.6|1
1639981700000|2021-12-20 06:28:20|42465.1|42445.1|42467.6|42447.6|42467.6|42447.6|42465.1|42445.1|0
1639981710000|2021-12-20 06:28:30|42465.1|42445.1|42467.6|42447.6|42467.6|42447.6|42465.1|42445.1|2
1639981720000|2021-12-20 06:28:40|42465.7|42445.7|42467.6|42447.6|42467.6|42447.6|42465.1|42445.1|2
1639981730000|2021-12-20 06:28:50|42465.1|42445.1|42469.5|42449.5|42469.5|42449.5|42465.1|42445.1|0
1639981740000|2021-12-20 06:29:00|42467|42447|42467|42447|42467|42447|42467|42447|2
1639981750000|2021-12-20 06:29:10|42466.4|42446.4|42467|42447|42467|42447|42466.4|42446.4|0
1639981760000|2021-12-20 06:29:20|||||||||1
1639981770000|2021-12-20 06:29:30|42464.5|42444.5|42464.5|42444.5|42464.5|42444.5|42464.5|42444.5|0
1639981780000|2021-12-20 06:29:40|42462|42442|42462|42442|42463.9|42443.9|42462|42442|1
1639981790000|2021-12-20 06:29:50|42460.1|42440.1|42439.5|42419.5|42460.1|42440.1|42439.5|42419.5|3
1639981800000|2021-12-20 06:30:00|42440.1|42420.1|42464.5|42444.5|42464.5|42444.5|42440.1|42420.1|14
1639981810000|2021-12-20 06:30:10|42467|42447|42486.4|42466.4|42486.4|42466.4|42467|42447|4
1639981820000|2021-12-20 06:30:20|42487|42467|42484.5|42464.5|42487|42467|42484.5|42464.5|1
1639981830000|2021-12-20 06:30:30|42487|42467|42489.5|42469.5|42489.5|42469.5|42484.5|42464.5|4
1639981840000|2021-12-20 06:30:40|42487.6|42467.6|42484.5|42464.5|42489.5|42469.5|42484.5|42464.5|4
1639981850000|2021-12-20 06:30:50|42486.4|42466.4|42487|42467|42492|42472|42486.4|42466.4|1
1639981860000|2021-12-20 06:31:00|42488.9|42468.9|42482|42462|42489.5|42469.5|42479.5|42459.5|1
1639981870000|2021-12-20 06:31:10|42480.1|42460.1|42464.5|42444.5|42480.1|42460.1|42464.5|42444.5|3
1639981880000|2021-12-20 06:31:20|42462.6|42442.6|42462|42442|42467|42447|42462|42442|0
1639981890000|2021-12-20 06:31:30|42462.6|42442.6|42462|42442|42464.5|42444.5|42462|42442|2
1639981900000|2021-12-20 06:31:40|42463.9|42443.9|42472|42452|42472|42452|42463.9|42443.9|1
1639981910000|2021-12-20 06:31:50|42473.9|42453.9|42482|42462|42482|42462|42473.9|42453.9|3
1639981920000|2021-12-20 06:32:00|42484.5|42464.5|42504.5|42484.5|42504.5|42484.5|42484.5|42464.5|6
1639981930000|2021-12-20 06:32:10|42507|42487|42509.5|42489.5|42517|42497|42507|42487|6
1639981940000|2021-12-20 06:32:20|42507|42487|42507|42487|42511.4|42491.4|42507|42487|5
1639981950000|2021-12-20 06:32:30|42509.5|42489.5|42497|42477|42509.5|42489.5|42494.5|42474.5|2
1639981960000|2021-12-20 06:32:40|42499.5|42479.5|42497|42477|42502|42482|42497|42477|1
1639981970000|2021-12-20 06:32:50|42498.9|42478.9|42507|42487|42507|42487|42497|42477|3
1639981980000|2021-12-20 06:33:00|42508.9|42488.9|42507|42487|42509.5|42489.5|42507|42487|2
1639981990000|2021-12-20 06:33:10|42509.5|42489.5|42507|42487|42509.5|42489.5|42504.5|42484.5|4
1639982000000|2021-12-20 06:33:20|42504.5|42484.5|42504.5|42484.5|42504.5|42484.5|42504.5|42484.5|3
1639982010000|2021-12-20 06:33:30|42502.6|42482.6|42499.5|42479.5|42502.6|42482.6|42497|42477|10
1639982020000|2021-12-20 06:33:40|42497|42477|42497|42477|42497|42477|42497|42477|1
1639982030000|2021-12-20 06:33:50|42494.5|42474.5|42487|42467|42494.5|42474.5|42487|42467|3
1639982040000|2021-12-20 06:34:00|42492|42472|42488.9|42468.9|42492|42472|42488.9|42468.9|5
1639982070000|2021-12-20 06:34:30|42487|42467|42487|42467|42487|42467|42487|42467|0
1639982080000|2021-12-20 06:34:40|42482.6|42462.6|42482.6|42462.6|42482.6|42462.6|42482.6|42462.6|6
1639982090000|2021-12-20 06:34:50|42484.5|42464.5|42484.5|42464.5|42487|42467|42484.5|42464.5|0
1639982100000|2021-12-20 06:35:00|42486.4|42466.4|42482|42462|42486.4|42466.4|42482|42462|1
1639982110000|2021-12-20 06:35:10|42479.5|42459.5|42469.5|42449.5|42482|42462|42469.5|42449.5|10
1639982120000|2021-12-20 06:35:20|42467.6|42447.6|42467|42447|42467.6|42447.6|42467|42447|2
1639982130000|2021-12-20 06:35:30|42465.1|42445.1|42457.6|42437.6|42465.1|42445.1|42457.6|42437.6|0
1639982140000|2021-12-20 06:35:40|42457|42437|42459.5|42439.5|42459.5|42439.5|42457|42437|2
1639982150000|2021-12-20 06:35:50|42461.4|42441.4|42462|42442|42462|42442|42459.5|42439.5|0
1639982160000|2021-12-20 06:36:00|42464.5|42444.5|42464.5|42444.5|42467|42447|42462|42442|2
1639982170000|2021-12-20 06:36:10|42460.1|42440.1|42459.5|42439.5|42460.1|42440.1|42459.5|42439.5|2
1639982180000|2021-12-20 06:36:20|||||||||3
1639982190000|2021-12-20 06:36:30|42461.4|42441.4|42457|42437|42461.4|42441.4|42457|42437|1
1639982200000|2021-12-20 06:36:40|42456.4|42436.4|42447|42427|42456.4|42436.4|42445.1|42425.1|5
1639982210000|2021-12-20 06:36:50|42445.1|42425.1|42443.9|42423.9|42447|42427|42442|42422|3
1639982220000|2021-12-20 06:37:00|42442|42422|42437.6|42417.6|42442|42422|42435.1|42415.1|27
1639982230000|2021-12-20 06:37:10|42435.1|42415.1|42437|42417|42437|42417|42434.5|42414.5|3
1639982240000|2021-12-20 06:37:20|42434.5|42414.5|42437|42417|42439.5|42419.5|42434.5|42414.5|3
1639982250000|2021-12-20 06:37:30|42438.9|42418.9|42439.5|42419.5|42439.5|42419.5|42437|42417|5
1639982260000|2021-12-20 06:37:40|42441.4|42421.4|42442|42422|42442|42422|42441.4|42421.4|5
1639982270000|2021-12-20 06:37:50|42443.9|42423.9|42434.5|42414.5|42447|42427|42434.5|42414.5|24
1639982280000|2021-12-20 06:38:00|42432.6|42412.6|42434.5|42414.5|42434.5|42414.5|42430.1|42410.1|5
1639982290000|2021-12-20 06:38:10|42436.4|42416.4|42437|42417|42437|42417|42434.5|42414.5|6
1639982300000|2021-12-20 06:38:20|42435.1|42415.1|42437|42417|42437|42417|42434.5|42414.5|2
1639982310000|2021-12-20 06:38:30|42439.5|42419.5|42439.5|42419.5|42439.5|42419.5|42439.5|42419.5|3
1639982320000|2021-12-20 06:38:40|42441.4|42421.4|42439.5|42419.5|42442|42422|42439.5|42419.5|1
1639982340000|2021-12-20 06:39:00|42457.6|42437.6|42464.5|42444.5|42464.5|42444.5|42457.6|42437.6|14
1639982350000|2021-12-20 06:39:10|42462|42442|42479.5|42459.5|42479.5|42459.5|42462|42442|7
1639982360000|2021-12-20 06:39:20|42477.6|42457.6|42479.5|42459.5|42479.5|42459.5|42475.1|42455.1|7
1639982370000|2021-12-20 06:39:30|42477|42457|42477|42457|42477|42457|42477|42457|9
1639982380000|2021-12-20 06:39:40|42474.5|42454.5|42479.5|42459.5|42481.4|42461.4|42474.5|42454.5|4
1639982390000|2021-12-20 06:39:50|42482|42462|42484.5|42464.5|42484.5|42464.5|42482|42462|3
1639982400000|2021-12-20 06:40:00|42489.5|42469.5|42489.5|42469.5|42489.5|42469.5|42489.5|42469.5|4
1639982410000|2021-12-20 06:40:10|42487|42467|42474.5|42454.5|42487|42467|42474.5|42454.5|2
1639982420000|2021-12-20 06:40:20|42472|42452|42472|42452|42472|42452|42469.5|42449.5|3
1639982430000|2021-12-20 06:40:30|42472.6|42452.6|42476.4|42456.4|42476.4|42456.4|42472.6|42452.6|1
1639982440000|2021-12-20 06:40:40|42474.5|42454.5|42484.5|42464.5|42484.5|42464.5|42474.5|42454.5|2
1639982450000|2021-12-20 06:40:50|42479.5|42459.5|42479.5|42459.5|42479.5|42459.5|42479.5|42459.5|2
1639982460000|2021-12-20 06:41:00|42482|42462|42477|42457|42482|42462|42477|42457|3
1639982470000|2021-12-20 06:41:10|42478.9|42458.9|42472|42452|42478.9|42458.9|42472|42452|4
1639982480000|2021-12-20 06:41:20|42469.5|42449.5|42467|42447|42469.5|42449.5|42467|42447|1
1639982490000|2021-12-20 06:41:30|42464.5|42444.5|42464.5|42444.5|42464.5|42444.5|42464.5|42444.5|0
1639982500000|2021-12-20 06:41:40|42467|42447|42462|42442|42467|42447|42462|42442|3
1639982520000|2021-12-20 06:42:00|||||||||3
1639982530000|2021-12-20 06:42:10|42459.5|42439.5|42454.5|42434.5|42459.5|42439.5|42454.5|42434.5|3
1639982540000|2021-12-20 06:42:20|42452|42432|42454.5|42434.5|42454.5|42434.5|42452|42432|1
1639982550000|2021-12-20 06:42:30|42456.4|42436.4|42454.5|42434.5|42456.4|42436.4|42454.5|42434.5|3
1639982560000|2021-12-20 06:42:40|42452.6|42432.6|42452.6|42432.6|42454.5|42434.5|42452|42432|2
1639982570000|2021-12-20 06:42:50|42452|42432|42452|42432|42452|42432|42452|42432|0
1639982580000|2021-12-20 06:43:00|42449.5|42429.5|42452|42432|42454.5|42434.5|42449.5|42429.5|8
1639982590000|2021-12-20 06:43:10|42454.5|42434.5|42452.6|42432.6|42454.5|42434.5|42452|42432|1
1639982600000|2021-12-20 06:43:20|42454.5|42434.5|42454.5|42434.5|42454.5|42434.5|42454.5|42434.5|2
1639982610000|2021-12-20 06:43:30|42453.9|42433.9|42451.4|42431.4|42453.9|42433.9|42451.4|42431.4|4
1639982620000|2021-12-20 06:43:40|42452|42432|42461.4|42441.4|42461.4|42441.4|42452|42432|4
1639982630000|2021-12-20 06:43:50|42459.5|42439.5|42452|42432|42459.5|42439.5|42452|42432|2
1639982640000|2021-12-20 06:44:00|42447|42427|42447|42427|42447|42427|42444.5|42424.5|2
1639982650000|2021-12-20 06:44:10|42445.1|42425.1|42444.5|42424.5|42447.6|42427.6|42444.5|42424.5|9
1639982660000|2021-12-20 06:44:20|42449.5|42429.5|42444.5|42424.5|42449.5|42429.5|42444.5|42424.5|3
1639982670000|2021-12-20 06:44:30|42443.9|42423.9|42434.5|42414.5|42443.9|42423.9|42434.5|42414.5|13
1639982680000|2021-12-20 06:44:40|||||||||2
1639982690000|2021-12-20 06:44:50|42432.6|42412.6|42432|42412|42432.6|42412.6|42432|42412|1
1639982700000|2021-12-20 06:45:00|42432.6|42412.6|42437|42417|42437|42417|42432.6|42412.6|4
1639982710000|2021-12-20 06:45:10|42438.9|42418.9|42439.5|42419.5|42439.5|42419.5|42438.9|42418.9|1
1639982720000|2021-12-20 06:45:20|42442|42422|42437|42417|42442|42422|42437|42417|3
1639982730000|2021-12-20 06:45:30|42435.1|42415.1|42435.1|42415.1|42439.5|42419.5|42434.5|42414.5|8
1639982740000|2021-12-20 06:45:40|42434.5|42414.5|42437|42417|42437|42417|42427|42407|12
1639982750000|2021-12-20 06:45:50|42439.5|42419.5|42437|42417|42442|42422|42437|42417|3
1639982760000|2021-12-20 06:46:00|42432|42412|42434.5|42414.5|42434.5|42414.5|42429.5|42409.5|5
1639982770000|2021-12-20 06:46:10|42432|42412|42437|42417|42437|42417|42432|42412|1
1639982780000|2021-12-20 06:46:20|42438.9|42418.9|42439.5|42419.5|42439.5|42419.5|42438.9|42418.9|1
1639982790000|2021-12-20 06:46:30|42437|42417|42439.5|42419.5|42442|42422|42437|42417|3
1639982800000|2021-12-20 06:46:40|42444.5|42424.5|42437|42417|42444.5|42424.5|42437|42417|1
1639982810000|2021-12-20 06:46:50|42438.9|42418.9|42437|42417|42439.5|42419.5|42437|42417|2
1639982820000|2021-12-20 06:47:00|42438.9|42418.9|42438.9|42418.9|42438.9|42418.9|42437|42417|1
1639982830000|2021-12-20 06:47:10|42439.5|42419.5|42444.5|42424.5|42447|42427|42439.5|42419.5|2
1639982840000|2021-12-20 06:47:20|42442.6|42422.6|42439.5|42419.5|42444.5|42424.5|42439.5|42419.5|0
1639982850000|2021-12-20 06:47:30|42437|42417|42434.5|42414.5|42437|42417|42434.5|42414.5|0
1639982860000|2021-12-20 06:47:40|42437|42417|42432|42412|42437|42417|42432|42412|2
1639982880000|2021-12-20 06:48:00|42430.1|42410.1|42427|42407|42430.1|42410.1|42427|42407|2
1639982890000|2021-12-20 06:48:10|42426.4|42406.4|42422|42402|42426.4|42406.4|42422|42402|4
1639982900000|2021-12-20 06:48:20|42424.5|42404.5|42419.5|42399.5|42424.5|42404.5|42419.5|42399.5|3
1639982910000|2021-12-20 06:48:30|42417.6|42397.6|42417|42397|42417.6|42397.6|42417|42397|4
1639982920000|2021-12-20 06:48:40|42416.4|42396.4|42414.5|42394.5|42417|42397|42414.5|42394.5|2
1639982930000|2021-12-20 06:48:50|42415.1|42395.1|42417|42397|42417|42397|42412|42392|8
1639982940000|2021-12-20 06:49:00|42423.3|42403.3|42424.5|42404.5|42424.5|42404.5|42423.3|42403.3|1
1639982960000|2021-12-20 06:49:20|42425.1|42405.1|42427|42407|42427|42407|42424.5|42404.5|0
1639982970000|2021-12-20 06:49:30|42424.5|42404.5|42429.5|42409.5|42429.5|42409.5|42424.5|42404.5|2
1639982980000|2021-12-20 06:49:40|||||||||1
1639982990000|2021-12-20 06:49:50|42427.6|42407.6|42427|42407|42427.6|42407.6|42425.1|42405.1|1
1639983000000|2021-12-20 06:50:00|42429.5|42409.5|42434.5|42414.5|42434.5|42414.5|42429.5|42409.5|5
1639983010000|2021-12-20 06:50:10|42436.4|42416.4|42444.5|42424.5|42444.5|42424.5|42436.4|42416.4|2
1639983020000|2021-12-20 06:50:20|42442.6|42422.6|42442|42422|42442.6|42422.6|42442|42422|1
1639983030000|2021-12-20 06:50:30|42439.5|42419.5|42442|42422|42442|42422|42439.5|42419.5|2
1639983040000|2021-12-20 06:50:40|42447|42427|42447|42427|42447|42427|42447|42427|1
1639983050000|2021-12-20 06:50:50|42448.9|42428.9|42449.5|42429.5|42452|42432|42448.9|42428.9|0
1639983060000|2021-12-20 06:51:00|42451.4|42431.4|42444.5|42424.5|42452|42432|42442.6|42422.6|5
1639983070000|2021-12-20 06:51:10|42443.9|42423.9|42443.9|42423.9|42443.9|42423.9|42443.9|42423.9|3
1639983080000|2021-12-20 06:51:20|42443.3|42423.3|42441.4|42421.4|42443.3|42423.3|42441.4|42421.4|0
1639983090000|2021-12-20 06:51:30|42439.5|42419.5|42439.5|42419.5|42439.5|42419.5|42439.5|42419.5|0
1639983100000|2021-12-20 06:51:40|42434.5|42414.5|42432|42412|42434.5|42414.5|42432|42412|1
1639983110000|2021-12-20 06:51:50|42429.5|42409.5|42425.1|42405.1|42429.5|42409.5|42424.5|42404.5|2
1639983120000|2021-12-20 06:52:00|42424.5|42404.5|42422|42402|42424.5|42404.5|42422|42402|1
1639983130000|2021-12-20 06:52:10|42420.1|42400.1|42417|42397|42420.1|42400.1|42417|42397|6
1639983140000|2021-12-20 06:52:20|42415.1|42395.1|42419.5|42399.5|42419.5|42399.5|42415.1|42395.1|3
1639983150000|2021-12-20 06:52:30|||||||||2
1639983170000|2021-12-20 06:52:50|42423.3|42403.3|42423.9|42403.9|42423.9|42403.9|42423.3|42403.3|14
1639983180000|2021-12-20 06:53:00|42426.4|42406.4|42429.5|42409.5|42429.5|42409.5|42426.4|42406.4|4
1639983190000|2021-12-20 06:53:10|42428.9|42408.9|42432|42412|42432|42412|42427|42407|2
1639983200000|2021-12-20 06:53:20|42433.9|42413.9|42432|42412|42434.5|42414.5|42432|42412|1
1639983210000|2021-12-20 06:53:30|42433.9|42413.9|42442|42422|42442|42422|42433.9|42413.9|10
1639983220000|2021-12-20 06:53:40|42443.9|42423.9|42449.5|42429.5|42449.5|42429.5|42442|42422|5
1639983230000|2021-12-20 06:53:50|42455.2|42435.2|42453.9|42433.9|42455.8|42435.8|42453.9|42433.9|5
1639983240000|2021-12-20 06:54:00|42455.8|42435.8|42452|42432|42456.4|42436.4|42452|42432|4
1639983250000|2021-12-20 06:54:10|42449.5|42429.5|42447|42427|42449.5|42429.5|42447|42427|0
1639983260000|2021-12-20 06:54:20|42445.1|42425.1|42444.5|42424.5|42445.1|42425.1|42444.5|42424.5|2
1639983270000|2021-12-20 06:54:30|42447|42427|42447|42427|42447|42427|42447|42427|7
1639983280000|2021-12-20 06:54:40|42447.6|42427.6|42462|42442|42462|42442|42447.6|42427.6|2
1639983290000|2021-12-20 06:54:50|42459.5|42439.5|42462|42442|42462|42442|42459.5|42439.5|1
1639983300000|2021-12-20 06:55:00|42460.1|42440.1|42471.4|42451.4|42471.4|42451.4|42460.1|42440.1|15
1639983310000|2021-12-20 06:55:10|42473.3|42453.3|42471.4|42451.4|42473.9|42453.9|42471.4|42451.4|1
1639983320000|2021-12-20 06:55:20|42472|42452|42472|42452|42472|42452|42467.6|42447.6|3
1639983330000|2021-12-20 06:55:30|42477|42457|42481.4|42461.4|42482|42462|42477|42457|8
1639983340000|2021-12-20 06:55:40|42482|42462|42482|42462|42482|42462|42479.5|42459.5|4
1639983350000|2021-12-20 06:55:50|42483.9|42463.9|42479.5|42459.5|42484.5|42464.5|42479.5|42459.5|6
1639983360000|2021-12-20 06:56:00|42481.4|42461.4|42482|42462|42482|42462|42479.5|42459.5|6
1639983370000|2021-12-20 06:56:10|42483.9|42463.9|42484.5|42464.5|42487|42467|42482|42462|0
1639983380000|2021-12-20 06:56:20|42483.9|42463.9|42487|42467|42487|42467|42482|42462|1
1639983390000|2021-12-20 06:56:30|42484.5|42464.5|42482|42462|42487|42467|42482|42462|2
1639983400000|2021-12-20 06:56:40|42484.5|42464.5|42487|42467|42487|42467|42482|42462|2
1639983410000|2021-12-20 06:56:50|42489.5|42469.5|42512|42492|42512|42492|42489.5|42469.5|20
1639983420000|2021-12-20 06:57:00|42508.9|42488.9|42507|42487|42509.5|42489.5|42507|42487|4
1639983430000|2021-12-20 06:57:10|42502|42482|42502|42482|42502|42482|42499.5|42479.5|3
1639983440000|2021-12-20 06:57:20|42499.5|42479.5|42497|42477|42499.5|42479.5|42497|42477|3
1639983460000|2021-12-20 06:57:40|42494.5|42474.5|42492|42472|42494.5|42474.5|42492|42472|3
1639983470000|2021-12-20 06:57:50|42489.5|42469.5|42487|42467|42489.5|42469.5|42484.5|42464.5|4
1639983490000|2021-12-20 06:58:10|42484.5|42464.5|42487|42467|42488.9|42468.9|42484.5|42464.5|2
1639983500000|2021-12-20 06:58:20|42485.1|42465.1|42484.5|42464.5|42485.1|42465.1|42484.5|42464.5|1
1639983510000|2021-12-20 06:58:30|||||||||6
1639983520000|2021-12-20 06:58:40|42485.1|42465.1|42487|42467|42487|42467|42485.1|42465.1|2
1639983530000|2021-12-20 06:58:50|42484.5|42464.5|42482|42462|42484.5|42464.5|42482|42462|1
1639983540000|2021-12-20 06:59:00|42483.9|42463.9|42494.5|42474.5|42494.5|42474.5|42483.9|42463.9|7
1639983550000|2021-12-20 06:59:10|42496.4|42476.4|42499.5|42479.5|42499.5|42479.5|42495.1|42475.1|10
1639983560000|2021-12-20 06:59:20|||||||||4
1639983570000|2021-12-20 06:59:30|42502|42482|42507|42487|42507|42487|42502|42482|2
1639983580000|2021-12-20 06:59:40|42504.5|42484.5|42504.5|42484.5|42507|42487|42504.5|42484.5|3
1639983590000|2021-12-20 06:59:50|42506.4|42486.4|42494.5|42474.5|42506.4|42486.4|42494.5|42474.5|4
1639983600000|2021-12-20 07:00:00|42493.9|42473.9|42474.5|42454.5|42493.9|42473.9|42468.9|42448.9|15
1639983610000|2021-12-20 07:00:10|42475.1|42455.1|42469.5|42449.5|42475.1|42455.1|42469.5|42449.5|7
1639983620000|2021-12-20 07:00:20|42462.6|42442.6|42449.5|42429.5|42462.6|42442.6|42449.5|42429.5|7
1639983630000|2021-12-20 07:00:30|42452|42432|42464.5|42444.5|42467|42447|42452|42432|1
1639983640000|2021-12-20 07:00:40|42462|42442|42462|42442|42462|42442|42462|42442|0
1639983650000|2021-12-20 07:00:50|42459.5|42439.5|42462|42442|42462|42442|42459.5|42439.5|1
1639983660000|2021-12-20 07:01:00|42459.5|42439.5|42459.5|42439.5|42459.5|42439.5|42459.5|42439.5|8
1639983670000|2021-12-20 07:01:10|42460.1|42440.1|42466.4|42446.4|42466.4|42446.4|42459.5|42439.5|7
1639983680000|2021-12-20 07:01:20|42467|42447|42469.5|42449.5|42469.5|42449.5|42462.6|42442.6|6
1639983690000|2021-12-20 07:01:30|42472|42452|42482|42462|42482|42462|42472|42452|2
1639983700000|2021-12-20 07:01:40|42480.1|42460.1|42479.5|42459.5|42480.1|42460.1|42479.5|42459.5|1
1639983710000|2021-12-20 07:01:50|42482|42462|42479.5|42459.5|42482|42462|42479.5|42459.5|0
1639983720000|2021-12-20 07:02:00|42482|42462|42479.5|42459.5|42482|42462|42479.5|42459.5|2
1639983730000|2021-12-20 07:02:10|42478.9|42458.9|42474.5|42454.5|42478.9|42458.9|42472|42452|6
1639983740000|2021-12-20 07:02:20|42472.6|42452.6|42472|42452|42472.6|42452.6|42472|42452|2
1639983750000|2021-12-20 07:02:30|||||||||1
1639983760000|2021-12-20 07:02:40|42494.5|42474.5|42497|42477|42499.5|42479.5|42494.5|42474.5|8
1639983770000|2021-12-20 07:02:50|42499.5|42479.5|42494.5|42474.5|42499.5|42479.5|42494.5|42474.5|1
1639983780000|2021-12-20 07:03:00|42492.6|42472.6|42480.1|42460.1|42492.6|42472.6|42480.1|42460.1|4
1639983790000|2021-12-20 07:03:10|42478.2|42458.2|42479.5|42459.5|42479.5|42459.5|42477.6|42457.6|0
1639983800000|2021-12-20 07:03:20|42477.6|42457.6|42477|42457|42477.6|42457.6|42477|42457|0
1639983810000|2021-12-20 07:03:30|42469.5|42449.5|42464.5|42444.5|42472|42452|42464.5|42444.5|3
1639983820000|2021-12-20 07:03:40|42465.1|42445.1|42487.6|42467.6|42491.4|42471.4|42465.1|42445.1|4
1639983830000|2021-12-20 07:03:50|42487|42467|42487|42467|42487|42467|42487|42467|0
1639983840000|2021-12-20 07:04:00|42482|42462|42468.9|42448.9|42482|42462|42468.9|42448.9|3
1639983850000|2021-12-20 07:04:10|42472|42452|42482|42462|42482|42462|42472|42452|3
1639983870000|2021-12-20 07:04:30|42479.5|42459.5|42477|42457|42479.5|42459.5|42477|42457|0
1639983880000|2021-12-20 07:04:40|||||||||2
1639983890000|2021-12-20 07:04:50|42475.1|42455.1|42472|42452|42475.1|42455.1|42472|42452|4
1639983900000|2021-12-20 07:05:00|42467|42447|42467|42447|42468.9|42448.9|42467|42447|1
1639983910000|2021-12-20 07:05:10|42468.9|42448.9|42472|42452|42472|42452|42468.9|42448.9|0
1639983920000|2021-12-20 07:05:20|42473.9|42453.9|42472|42452|42473.9|42453.9|42472|42452|0
1639983930000|2021-12-20 07:05:30|42474.5|42454.5|42471.4|42451.4|42474.5|42454.5|42471.4|42451.4|0
1639983940000|2021-12-20 07:05:40|42469.5|42449.5|42461.4|42441.4|42469.5|42449.5|42461.4|42441.4|2
1639983960000|2021-12-20 07:06:00|42459.5|42439.5|42462|42442|42462|42442|42459.5|42439.5|0
1639983970000|2021-12-20 07:06:10|42460.1|42440.1|42462|42442|42462|42442|42459.5|42439.5|0
1639983980000|2021-12-20 07:06:20|42460.1|42440.1|42462|42442|42462|42442|42459.5|42439.5|1
1639983990000|2021-12-20 07:06:30|||||||||9
1639984000000|2021-12-20 07:06:40|42459.5|42439.5|42459.5|42439.5|42459.5|42439.5|42459.5|42439.5|3
1639984010000|2021-12-20 07:06:50|42462|42442|42467|42447|42467|42447|42462|42442|1
1639984020000|2021-12-20 07:07:00|42462|42442|42460.1|42440.1|42462|42442|42460.1|42440.1|1
1639984030000|2021-12-20 07:07:10|42462|42442|42457|42437|42462|42442|42457|42437|1
1639984040000|2021-12-20 07:07:20|42458.9|42438.9|42464.5|42444.5|42464.5|42444.5|42458.9|42438.9|3
1639984060000|2021-12-20 07:07:40|||||||||1
1639984070000|2021-12-20 07:07:50|42466.4|42446.4|42466.4|42446.4|42466.4|42446.4|42466.4|42446.4|1
1639984080000|2021-12-20 07:08:00|42463.9|42443.9|42459.5|42439.5|42463.9|42443.9|42459.5|42439.5|1
1639984090000|2021-12-20 07:08:10|42457|42437|42457|42437|42457|42437|42457|42437|1
1639984100000|2021-12-20 07:08:20|42455.1|42435.1|42454.5|42434.5|42455.1|42435.1|42454.5|42434.5|1
1639984110000|2021-12-20 07:08:30|42456.4|42436.4|42457|42437|42457.6|42437.6|42456.4|42436.4|0
1639984120000|2021-12-20 07:08:40|42456.4|42436.4|42452|42432|42459.5|42439.5|42452|42432|4
1639984130000|2021-12-20 07:08:50|42453.9|42433.9|42453.9|42433.9|42453.9|42433.9|42453.9|42433.9|4
1639984140000|2021-12-20 07:09:00|42454.5|42434.5|42454.5|42434.5|42454.5|42434.5|42452|42432|3
1639984150000|2021-12-20 07:09:10|42457|42437|42457|42437|42457|42437|42455.1|42435.1|2
1639984160000|2021-12-20 07:09:20|42452|42432|42458.9|42438.9|42458.9|42438.9|42452|42432|3
1639984170000|2021-12-20 07:09:30|42457|42437|42455.1|42435.1|42457|42437|42455.1|42435.1|2
1639984180000|2021-12-20 07:09:40|42454.5|42434.5|42447|42427|42454.5|42434.5|42447|42427|1
1639984190000|2021-12-20 07:09:50|42442|42422|42452|42432|42452|42432|42442|42422|6
1639984200000|2021-12-20 07:10:00|42447.6|42427.6|42449.5|42429.5|42449.5|42429.5|42447|42427|4
1639984210000|2021-12-20 07:10:10|42447.6|42427.6|42447.6|42427.6|42452.6|42432.6|42447.6|42427.6|0
1639984220000|2021-12-20 07:10:20|42445.1|42425.1|42450.1|42430.1|42450.1|42430.1|42445.1|42425.1|12
1639984230000|2021-12-20 07:10:30|42452|42432|42452.6|42432.6|42452.6|42432.6|42450.1|42430.1|3
1639984240000|2021-12-20 07:10:40|42450.1|42430.1|42435.7|42415.7|42450.1|42430.1|42435.7|42415.7|6
1639984250000|2021-12-20 07:10:50|42433.8|42413.8|42433.2|42413.2|42435.7|42415.7|42433.2|42413.2|2
1639984260000|2021-12-20 07:11:00|42435.1|42415.1|42435.1|42415.1|42435.7|42415.7|42433.2|42413.2|0
1639984270000|2021-12-20 07:11:10|42435.7|42415.7|42437.6|42417.6|42438.2|42418.2|42433.2|42413.2|1
1639984280000|2021-12-20 07:11:20|42432.6|42412.6|42435.1|42415.1|42435.1|42415.1|42432.6|42412.6|0
1639984290000|2021-12-20 07:11:30|42433.2|42413.2|42432.6|42412.6|42433.2|42413.2|42432.6|42412.6|2
1639984300000|2021-12-20 07:11:40|42435.1|42415.1|42435.1|42415.1|42435.1|42415.1|42435.1|42415.1|0
1639984310000|2021-12-20 07:11:50|42430.1|42410.1|42424.5|42404.5|42435.1|42415.1|42424.5|42404.5|9
1639984320000|2021-12-20 07:12:00|42427.6|42407.6|42437.6|42417.6|42437.6|42417.6|42427.6|42407.6|6
1639984340000|2021-12-20 07:12:20|42435.7|42415.7|42437.6|42417.6|42437.6|42417.6|42428.2|42408.2|5
1639984350000|2021-12-20 07:12:30|42435.1|42415.1|42437|42417|42437|42417|42432.6|42412.6|3
1639984360000|2021-12-20 07:12:40|42440.8|42420.8|42441.4|42421.4|42441.4|42421.4|42440.8|42420.8|0
1639984370000|2021-12-20 07:12:50|42433.2|42413.2|42432.6|42412.6|42433.2|42413.2|42432.6|42412.6|3
1639984380000|2021-12-20 07:13:00|42430.7|42410.7|42425.7|42405.7|42430.7|42410.7|42423.8|42403.8|2
1639984390000|2021-12-20 07:13:10|42428.2|42408.2|42442.6|42422.6|42442.6|42422.6|42428.2|42408.2|6
1639984400000|2021-12-20 07:13:20|||||||||2
1639984410000|2021-12-20 07:13:30|42440.7|42420.7|42442|42422|42449.5|42429.5|42440.7|42420.7|2
1639984420000|2021-12-20 07:13:40|42444.5|42424.5|42440.1|42420.1|42445.1|42425.1|42440.1|42420.1|4
1639984430000|2021-12-20 07:13:50|42438.2|42418.2|42437|42417|42438.2|42418.2|42435.7|42415.7|1
1639984440000|2021-12-20 07:14:00|42437.6|42417.6|42442.6|42422.6|42442.6|42422.6|42437.6|42417.6|4
1639984450000|2021-12-20 07:14:10|42445.1|42425.1|42447.6|42427.6|42447.6|42427.6|42445.1|42425.1|1
1639984460000|2021-12-20 07:14:20|42445.7|42425.7|42447.6|42427.6|42447.6|42427.6|42445.7|42425.7|2
1639984470000|2021-12-20 07:14:30|42450.1|42430.1|42450.1|42430.1|42450.1|42430.1|42445.7|42425.7|1
1639984490000|2021-12-20 07:14:50|42447.6|42427.6|42447.6|42427.6|42447.6|42427.6|42447.6|42427.6|0
1639984500000|2021-12-20 07:15:00|42445.1|42425.1|42445.1|42425.1|42445.1|42425.1|42445.1|42425.1|2
1639984510000|2021-12-20 07:15:10|42442.6|42422.6|42442.6|42422.6|42442.6|42422.6|42434.5|42414.5|5
1639984520000|2021-12-20 07:15:20|42447.6|42427.6|42450.1|42430.1|42450.1|42430.1|42447.6|42427.6|3
1639984530000|2021-12-20 07:15:30|42444.5|42424.5|42442|42422|42444.5|42424.5|42442|42422|2
1639984540000|2021-12-20 07:15:40|42442.6|42422.6|42442.6|42422.6|42442.6|42422.6|42442.6|42422.6|2
1639984550000|2021-12-20 07:15:50|42445.1|42425.1|42445.1|42425.1|42445.1|42425.1|42445.1|42425.1|3
1639984560000|2021-12-20 07:16:00|42442.6|42422.6|42440.1|42420.1|42442.6|42422.6|42432.6|42412.6|5
1639984570000|2021-12-20 07:16:10|42438.2|42418.2|42435.1|42415.1|42438.2|42418.2|42435.1|42415.1|1
1639984580000|2021-12-20 07:16:20|42437.6|42417.6|42440.1|42420.1|42440.1|42420.1|42437.6|42417.6|1
1639984590000|2021-12-20 07:16:30|42445.1|42425.1|42447.6|42427.6|42447.6|42427.6|42442.6|42422.6|3
1639984600000|2021-12-20 07:16:40|42449.5|42429.5|42452.6|42432.6|42452.6|42432.6|42449.5|42429.5|1
1639984610000|2021-12-20 07:16:50|||||||||2
1639984620000|2021-12-20 07:17:00|42447.6|42427.6|42442.6|42422.6|42447.6|42427.6|42437.6|42417.6|1
1639984630000|2021-12-20 07:17:10|42437.6|42417.6|42437.6|42417.6|42437.6|42417.6|42437.6|42417.6|0
1639984640000|2021-12-20 07:17:20|42440.1|42420.1|42442.6|42422.6|42442.6|42422.6|42440.1|42420.1|1
1639984660000|2021-12-20 07:17:40|42448.9|42428.9|42448.9|42428.9|42448.9|42428.9|42448.9|42428.9|2
1639984670000|2021-12-20 07:17:50|42449.5|42429.5|42450.1|42430.1|42450.1|42430.1|42449.5|42429.5|3
1639984680000|2021-12-20 07:18:00|42460.1|42440.1|42470.1|42450.1|42470.1|42450.1|42460.1|42440.1|3
1639984710000|2021-12-20 07:18:30|42467.6|42447.6|42465.1|42445.1|42467.6|42447.6|42462.6|42442.6|3
1639984720000|2021-12-20 07:18:40|42462.6|42442.6|42462.6|42442.6|42462.6|42442.6|42462.6|42442.6|0
1639984740000|2021-12-20 07:19:00|42460.1|42440.1|42460.1|42440.1|42462.6|42442.6|42457.6|42437.6|2
1639984750000|2021-12-20 07:19:10|42462|42442|42467|42447|42467|42447|42457.6|42437.6|8
1639984760000|2021-12-20 07:19:20|42468.9|42448.9|42467.6|42447.6|42471.4|42451.4|42467.6|42447.6|5
1639984770000|2021-12-20 07:19:30|42462.6|42442.6|42457.6|42437.6|42462.6|42442.6|42452.6|42432.6|2
1639984780000|2021-12-20 07:19:40|||||||||1
1639984790000|2021-12-20 07:19:50|42455.7|42435.7|42455.1|42435.1|42457.6|42437.6|42453.2|42433.2|2
1639984800000|2021-12-20 07:20:00|42450.7|42430.7|42445.1|42425.1|42450.7|42430.7|42445.1|42425.1|6
1639984810000|2021-12-20 07:20:10|42443.2|42423.2|42442|42422|42445.1|42425.1|42442|42422|4
1639984820000|2021-12-20 07:20:20|42440.1|42420.1|42440.7|42420.7|42440.7|42420.7|42440.1|42420.1|1
1639984830000|2021-12-20 07:20:30|42442.6|42422.6|42445.1|42425.1|42445.1|42425.1|42442.6|42422.6|2
1639984840000|2021-12-20 07:20:40|42457|42437|42460.1|42440.1|42460.1|42440.1|42457|42437|4
1639984850000|2021-12-20 07:20:50|42458.2|42438.2|42465.1|42445.1|42467.6|42447.6|42458.2|42438.2|4
1639984860000|2021-12-20 07:21:00|42464.5|42444.5|42452.6|42432.6|42464.5|42444.5|42452.6|42432.6|7
1639984870000|2021-12-20 07:21:10|42450.7|42430.7|42445.7|42425.7|42450.7|42430.7|42445.7|42425.7|1
1639984880000|2021-12-20 07:21:20|42442.6|42422.6|42440.1|42420.1|42442.6|42422.6|42440.1|42420.1|2
1639984890000|2021-12-20 07:21:30|42437.6|42417.6|42435.1|42415.1|42437.6|42417.6|42435.1|42415.1|2
1639984900000|2021-12-20 07:21:40|42432.6|42412.6|42432.6|42412.6|42432.6|42412.6|42432.6|42412.6|1
1639984910000|2021-12-20 07:21:50|42433.2|42413.2|42428.8|42408.8|42435.1|42415.1|42428.8|42408.8|2
1639984920000|2021-12-20 07:22:00|42428.2|42408.2|42428.2|42408.2|42430.1|42410.1|42427.6|42407.6|0
1639984930000|2021-12-20 07:22:10|42430.1|42410.1|42427.6|42407.6|42430.1|42410.1|42427.6|42407.6|1
1639984940000|2021-12-20 07:22:20|42428.2|42408.2|42428.2|42408.2|42428.2|42408.2|42428.2|42408.2|3
1639984950000|2021-12-20 07:22:30|42425.7|42405.7|42425.1|42405.1|42425.7|42405.7|42425.1|42405.1|1
1639984960000|2021-12-20 07:22:40|||||||||1
1639985000000|2021-12-20 07:23:20|42422.6|42402.6|42422.6|42402.6|42422.6|42402.6|42422.6|42402.6|1
1639985010000|2021-12-20 07:23:30|42420.7|42400.7|42420.7|42400.7|42420.7|42400.7|42420.7|42400.7|4
1639985020000|2021-12-20 07:23:40|42420.1|42400.1|42422.6|42402.6|42422.6|42402.6|42420.1|42400.1|1
1639985030000|2021-12-20 07:23:50|42420.1|42400.1|42425.1|42405.1|42425.1|42405.1|42420.1|42400.1|4
1639985040000|2021-12-20 07:24:00|42420.1|42400.1|42420.1|42400.1|42420.1|42400.1|42420.1|42400.1|2
1639985050000|2021-12-20 07:24:10|42422.6|42402.6|42425.1|42405.1|42425.1|42405.1|42422.6|42402.6|5
1639985060000|2021-12-20 07:24:20|42423.2|42403.2|42422.6|42402.6|42423.2|42403.2|42420.1|42400.1|0
1639985070000|2021-12-20 07:24:30|42425.1|42405.1|42422.6|42402.6|42425.1|42405.1|42422.6|42402.6|0
1639985080000|2021-12-20 07:24:40|42420.7|42400.7|42422.6|42402.6|42422.6|42402.6|42420.1|42400.1|0
1639985090000|2021-12-20 07:24:50|42392.6|42372.6|42377.6|42357.6|42392.6|42372.6|42377.6|42357.6|16
1639985100000|2021-12-20 07:25:00|42375.7|42355.7|42372.6|42352.6|42375.7|42355.7|42370.1|42350.1|14
1639985110000|2021-12-20 07:25:10|42370.1|42350.1|42372.6|42352.6|42372.6|42352.6|42367.6|42347.6|11
1639985120000|2021-12-20 07:25:20|||||||||1
1639985130000|2021-12-20 07:25:30|42367.6|42347.6|42360.7|42340.7|42370.1|42350.1|42360.7|42340.7|13
1639985140000|2021-12-20 07:25:40|42358.8|42338.8|42362.6|42342.6|42365.1|42345.1|42357.6|42337.6|19
1639985150000|2021-12-20 07:25:50|42367.6|42347.6|42362.6|42342.6|42367.6|42347.6|42362.6|42342.6|8
1639985160000|2021-12-20 07:26:00|42365.1|42345.1|42365.1|42345.1|42367.6|42347.6|42365.1|42345.1|11
1639985170000|2021-12-20 07:26:10|42362.6|42342.6|42365.1|42345.1|42367.6|42347.6|42362.6|42342.6|3
1639985180000|2021-12-20 07:26:20|42364.5|42344.5|42358.2|42338.2|42364.5|42344.5|42358.2|42338.2|3
1639985190000|2021-12-20 07:26:30|42357.6|42337.6|42347.6|42327.6|42357.6|42337.6|42338.2|42318.2|31
1639985200000|2021-12-20 07:26:40|42349.5|42329.5|42360.1|42340.1|42362.6|42342.6|42349.5|42329.5|4
1639985220000|2021-12-20 07:27:00|42362.6|42342.6|42358.8|42338.8|42362.6|42342.6|42358.8|42338.8|2
1639985230000|2021-12-20 07:27:10|42357.6|42337.6|42355.1|42335.1|42357.6|42337.6|42352.6|42332.6|1
1639985240000|2021-12-20 07:27:20|42359.5|42339.5|42367.6|42347.6|42367.6|42347.6|42359.5|42339.5|10
1639985250000|2021-12-20 07:27:30|42370.1|42350.1|42370.1|42350.1|42370.1|42350.1|42370.1|42350.1|3
1639985260000|2021-12-20 07:27:40|42369.5|42349.5|42370.1|42350.1|42370.1|42350.1|42367.6|42347.6|0
1639985270000|2021-12-20 07:27:50|42368.2|42348.2|42367.6|42347.6|42369.5|42349.5|42367.6|42347.6|0
1639985280000|2021-12-20 07:28:00|42369.5|42349.5|42372.6|42352.6|42372.6|42352.6|42367.6|42347.6|1
1639985290000|2021-12-20 07:28:10|||||||||2
1639985310000|2021-12-20 07:28:30|42363.2|42343.2|42362.6|42342.6|42363.2|42343.2|42357.6|42337.6|6
1639985320000|2021-12-20 07:28:40|42359.5|42339.5|42365.1|42345.1|42365.1|42345.1|42359.5|42339.5|2
1639985330000|2021-12-20 07:28:50|42367.6|42347.6|42365.1|42345.1|42367.6|42347.6|42360.1|42340.1|5
1639985340000|2021-12-20 07:29:00|42362.6|42342.6|42357.6|42337.6|42362.6|42342.6|42357.6|42337.6|1
1639985350000|2021-12-20 07:29:10|42355.1|42335.1|42352.6|42332.6|42355.1|42335.1|42347.6|42327.6|9
1639985360000|2021-12-20 07:29:20|42350.1|42330.1|42350.1|42330.1|42350.1|42330.1|42350.1|42330.1|0
1639985370000|2021-12-20 07:29:30|42349.5|42329.5|42335.7|42315.7|42350.1|42330.1|42335.7|42315.7|4
1639985380000|2021-12-20 07:29:40|42337.6|42317.6|42337.6|42317.6|42340.1|42320.1|42337.6|42317.6|3
1639985390000|2021-12-20 07:29:50|42338.2|42318.2|42340.7|42320.7|42340.7|42320.7|42338.2|42318.2|0
1639985400000|2021-12-20 07:30:00|42338.2|42318.2|42345.1|42325.1|42345.1|42325.1|42338.2|42318.2|6
1639985410000|2021-12-20 07:30:10|42347.6|42327.6|42345.1|42325.1|42347.6|42327.6|42342.6|42322.6|2
1639985420000|2021-12-20 07:30:20|42343.2|42323.2|42342.6|42322.6|42343.2|42323.2|42342.6|42322.6|0
1639985430000|2021-12-20 07:30:30|42345.1|42325.1|42345.1|42325.1|42345.1|42325.1|42345.1|42325.1|0
1639985440000|2021-12-20 07:30:40|42342.6|42322.6|42342.6|42322.6|42342.6|42322.6|42342.6|42322.6|5
1639985450000|2021-12-20 07:30:50|42345.1|42325.1|42347.6|42327.6|42347.6|42327.6|42345.1|42325.1|2
1639985460000|2021-12-20 07:31:00|42357.6|42337.6|42358.2|42338.2|42358.2|42338.2|42357.6|42337.6|3
1639985470000|2021-12-20 07:31:10|42357.6|42337.6|42367|42347|42367.6|42347.6|42357.6|42337.6|15
1639985480000|2021-12-20 07:31:20|42365.7|42345.7|42360.1|42340.1|42365.7|42345.7|42357.6|42337.6|3
1639985490000|2021-12-20 07:31:30|42358.2|42338.2|42352.6|42332.6|42358.2|42338.2|42352.6|42332.6|2
1639985500000|2021-12-20 07:31:40|42350.1|42330.1|42347.6|42327.6|42350.1|42330.1|42347.6|42327.6|1
1639985510000|2021-12-20 07:31:50|42345.7|42325.7|42345.1|42325.1|42345.7|42325.7|42345.1|42325.1|1
1639985520000|2021-12-20 07:32:00|42343.2|42323.2|42347.6|42327.6|42347.6|42327.6|42333.8|42313.8|15
1639985530000|2021-12-20 07:32:10|42350.1|42330.1|42350.1|42330.1|42350.1|42330.1|42350.1|42330.1|0
1639985540000|2021-12-20 07:32:20|42352|42332|42352.6|42332.6|42352.6|42332.6|42352|42332|1
1639985550000|2021-12-20 07:32:30|42355.1|42335.1|42360.1|42340.1|42360.1|42340.1|42355.1|42335.1|3
1639985560000|2021-12-20 07:32:40|42364.5|42344.5|42371.4|42351.4|42372|42352|42364.5|42344.5|6
1639985570000|2021-12-20 07:32:50|42369.5|42349.5|42367.6|42347.6|42369.5|42349.5|42367.6|42347.6|2
1639985580000|2021-12-20 07:33:00|42370.1|42350.1|42377.6|42357.6|42377.6|42357.6|42370.1|42350.1|7
1639985590000|2021-12-20 07:33:10|42375.7|42355.7|42382.6|42362.6|42382.6|42362.6|42375.1|42355.1|7
1639985600000|2021-12-20 07:33:20|42385.1|42365.1|42390.1|42370.1|42390.1|42370.1|42385.1|42365.1|2
1639985610000|2021-12-20 07:33:30|42392|42372|42387.6|42367.6|42400.7|42380.7|42387.6|42367.6|16
1639985620000|2021-12-20 07:33:40|42390.1|42370.1|42387.6|42367.6|42390.1|42370.1|42387.6|42367.6|4
1639985630000|2021-12-20 07:33:50|42385.1|42365.1|42385.1|42365.1|42385.1|42365.1|42385.1|42365.1|0
1639985640000|2021-12-20 07:34:00|42383.2|42363.2|42388.2|42368.2|42388.2|42368.2|42382.6|42362.6|0
1639985650000|2021-12-20 07:34:10|42387.6|42367.6|42387.6|42367.6|42394.5|42374.5|42387.6|42367.6|5
1639985660000|2021-12-20 07:34:20|42385.7|42365.7|42397.6|42377.6|42397.6|42377.6|42383.2|42363.2|8
1639985700000|2021-12-20 07:35:00|42397|42377|42397.6|42377.6|42397.6|42377.6|42397|42377|0
1639985710000|2021-12-20 07:35:10|42399.5|42379.5|42399.5|42379.5|42399.5|42379.5|42399.5|42379.5|4
1639985720000|2021-12-20 07:35:20|42402.6|42382.6|42410.1|42390.1|42420.1|42400.1|42402.6|42382.6|7
1639985730000|2021-12-20 07:35:30|42408.2|42388.2|42410.1|42390.1|42412.6|42392.6|42407.6|42387.6|4
1639985740000|2021-12-20 07:35:40|42410.7|42390.7|42415.1|42395.1|42415.1|42395.1|42410.7|42390.7|2
1639985750000|2021-12-20 07:35:50|42417.6|42397.6|42415.1|42395.1|42417.6|42397.6|42415.1|42395.1|2
1639985760000|2021-12-20 07:36:00|42412.6|42392.6|42412.6|42392.6|42415.1|42395.1|42412.6|42392.6|0
1639985770000|2021-12-20 07:36:10|42417|42397|42417.6|42397.6|42417.6|42397.6|42417|42397|1
1639985780000|2021-12-20 07:36:20|42420.1|42400.1|42427.6|42407.6|42427.6|42407.6|42420.1|42400.1|7
1639985790000|2021-12-20 07:36:30|42425.1|42405.1|42420.7|42400.7|42427.6|42407.6|42420.7|42400.7|4
1639985800000|2021-12-20 07:36:40|42420.1|42400.1|42422.6|42402.6|42422.6|42402.6|42420.1|42400.1|3
1639985810000|2021-12-20 07:36:50|42420.1|42400.1|42420.1|42400.1|42420.1|42400.1|42420.1|42400.1|0
1639985820000|2021-12-20 07:37:00|42418.2|42398.2|42417.6|42397.6|42418.2|42398.2|42417.6|42397.6|3
1639985830000|2021-12-20 07:37:10|42415.7|42395.7|42417|42397|42417|42397|42415.1|42395.1|0
1639985840000|2021-12-20 07:37:20|42417.6|42397.6|42419.5|42399.5|42419.5|42399.5|42417.6|42397.6|1
1639985850000|2021-12-20 07:37:30|42420.1|42400.1|42410.1|42390.1|42420.1|42400.1|42410.1|42390.1|3
1639985860000|2021-12-20 07:37:40|42408.2|42388.2|42405.1|42385.1|42408.2|42388.2|42405.1|42385.1|1
1639985880000|2021-12-20 07:38:00|42403.2|42383.2|42400.1|42380.1|42403.2|42383.2|42400.1|42380.1|1
1639985890000|2021-12-20 07:38:10|42398.2|42378.2|42398.2|42378.2|42398.2|42378.2|42398.2|42378.2|2
1639985900000|2021-12-20 07:38:20|42400.1|42380.1|42412.6|42392.6|42412.6|42392.6|42400.1|42380.1|5
1639985910000|2021-12-20 07:38:30|42410.1|42390.1|42410.1|42390.1|42410.1|42390.1|42410.1|42390.1|0
1639985920000|2021-12-20 07:38:40|42412.6|42392.6|42412.6|42392.6|42412.6|42392.6|42412.6|42392.6|0
1639985930000|2021-12-20 07:38:50|42415.1|42395.1|42417.6|42397.6|42417.6|42397.6|42415.1|42395.1|0
1639985940000|2021-12-20 07:39:00|42415.7|42395.7|42415.1|42395.1|42417.6|42397.6|42415.1|42395.1|0
1639985950000|2021-12-20 07:39:10|42412.6|42392.6|42412.6|42392.6|42412.6|42392.6|42412.6|42392.6|0
1639985960000|2021-12-20 07:39:20|42413.2|42393.2|42412.6|42392.6|42413.2|42393.2|42412.6|42392.6|0
1639985970000|2021-12-20 07:39:30|42408.7|42388.7|42407.6|42387.6|42409.5|42389.5|42407.6|42387.6|0
1639986010000|2021-12-20 07:40:10|42408.2|42388.2|42419.5|42399.5|42420.1|42400.1|42408.2|42388.2|3
1639986020000|2021-12-20 07:40:20|42420.1|42400.1|42427.6|42407.6|42427.6|42407.6|42420.1|42400.1|5
1639986030000|2021-12-20 07:40:30|42429.5|42409.5|42427.6|42407.6|42429.5|42409.5|42427.6|42407.6|3
1639986040000|2021-12-20 07:40:40|42425.7|42405.7|42422.6|42402.6|42425.7|42405.7|42422.6|42402.6|1
1639986050000|2021-12-20 07:40:50|42424.5|42404.5|42425.1|42405.1|42425.1|42405.1|42424.5|42404.5|1
1639986090000|2021-12-20 07:41:30|42429.5|42409.5|42430.1|42410.1|42430.1|42410.1|42429.5|42409.5|4
1639986110000|2021-12-20 07:41:50|42432.6|42412.6|42427.6|42407.6|42432.6|42412.6|42427.6|42407.6|2
1639986130000|2021-12-20 07:42:10|||||||||1
1639986140000|2021-12-20 07:42:20|42429.5|42409.5|42432|42412|42432|42412|42429.5|42409.5|9
1639986150000|2021-12-20 07:42:30|42433.9|42413.9|42437.6|42417.6|42439.5|42419.5|42433.9|42413.9|7
1639986160000|2021-12-20 07:42:40|42439.5|42419.5|42440.1|42420.1|42440.1|42420.1|42439.5|42419.5|2
1639986170000|2021-12-20 07:42:50|42440.7|42420.7|42440.1|42420.1|42440.7|42420.7|42437.6|42417.6|0
1639986180000|2021-12-20 07:43:00|42439.5|42419.5|42437.6|42417.6|42442.6|42422.6|42437.6|42417.6|0
1639986190000|2021-12-20 07:43:10|42442.6|42422.6|42440.7|42420.7|42442.6|42422.6|42435.7|42415.7|0
1639986200000|2021-12-20 07:43:20|42437.6|42417.6|42437.6|42417.6|42437.6|42417.6|42437.6|42417.6|1
1639986210000|2021-12-20 07:43:30|42440.1|42420.1|42437.6|42417.6|42440.1|42420.1|42437.6|42417.6|0
1639986220000|2021-12-20 07:43:40|42439.5|42419.5|42437.6|42417.6|42439.5|42419.5|42437.6|42417.6|1
1639986230000|2021-12-20 07:43:50|42440.1|42420.1|42432.6|42412.6|42440.1|42420.1|42428.7|42408.7|4
1639986240000|2021-12-20 07:44:00|42430.1|42410.1|42425.1|42405.1|42430.1|42410.1|42425.1|42405.1|1
1639986250000|2021-12-20 07:44:10|42420.7|42400.7|42430.1|42410.1|42430.1|42410.1|42420.1|42400.1|1
1639986260000|2021-12-20 07:44:20|42427.6|42407.6|42422.6|42402.6|42427.6|42407.6|42422.6|42402.6|1
1639986270000|2021-12-20 07:44:30|42423.2|42403.2|42422.6|42402.6|42425.1|42405.1|42422.6|42402.6|0
1639986280000|2021-12-20 07:44:40|42427.6|42407.6|42427.6|42407.6|42427.6|42407.6|42427.6|42407.6|0
1639986290000|2021-12-20 07:44:50|||||||||4
1639986300000|2021-12-20 07:45:00|42427|42407|42427.6|42407.6|42427.6|42407.6|42427|42407|1
1639986310000|2021-12-20 07:45:10|42427|42407|42427.6|42407.6|42427.6|42407.6|42425.1|42405.1|0
1639986320000|2021-12-20 07:45:20|42425.1|42405.1|42427.6|42407.6|42427.6|42407.6|42425.1|42405.1|0
1639986330000|2021-12-20 07:45:30|42425.7|42405.7|42425.1|42405.1|42425.7|42405.7|42425.1|42405.1|0
1639986340000|2021-12-20 07:45:40|42427.6|42407.6|42427.6|42407.6|42427.6|42407.6|42427.6|42407.6|2
1639986360000|2021-12-20 07:46:00|42430.1|42410.1|42432.6|42412.6|42432.6|42412.6|42430.1|42410.1|3
1639986370000|2021-12-20 07:46:10|42430.1|42410.1|42430.1|42410.1|42430.1|42410.1|42430.1|42410.1|0
1639986380000|2021-12-20 07:46:20|42428.2|42408.2|42430.1|42410.1|42430.1|42410.1|42428.2|42408.2|0
1639986390000|2021-12-20 07:46:30|42427.6|42407.6|42415.7|42395.7|42427.6|42407.6|42415.7|42395.7|1
1639986400000|2021-12-20 07:46:40|42413.7|42393.7|42400.1|42380.1|42413.7|42393.7|42400.1|42380.1|1
1639986410000|2021-12-20 07:46:50|42398.2|42378.2|42405.1|42385.1|42405.1|42385.1|42398.2|42378.2|1
1639986430000|2021-12-20 07:47:10|42407.6|42387.6|42410.1|42390.1|42410.1|42390.1|42407.6|42387.6|3
1639986440000|2021-12-20 07:47:20|42418.9|42398.9|42422.6|42402.6|42422.6|42402.6|42418.9|42398.9|2
1639986450000|2021-12-20 07:47:30|42424.5|42404.5|42424.5|42404.5|42424.5|42404.5|42424.5|42404.5|1
1639986460000|2021-12-20 07:47:40|42427|42407|42430.1|42410.1|42430.1|42410.1|42427|42407|1
1639986470000|2021-12-20 07:47:50|42428.2|42408.2|42427.6|42407.6|42429.5|42409.5|42427.6|42407.6|0
1639986480000|2021-12-20 07:48:00|42430.1|42410.1|42432.6|42412.6|42432.6|42412.6|42430.1|42410.1|2
1639986490000|2021-12-20 07:48:10|42430.1|42410.1|42429.5|42409.5|42430.1|42410.1|42427.6|42407.6|2
1639986500000|2021-12-20 07:48:20|42430.1|42410.1|42427.6|42407.6|42430.1|42410.1|42427.6|42407.6|0
1639986510000|2021-12-20 07:48:30|42429.5|42409.5|42430.1|42410.1|42430.1|42410.1|42429.5|42409.5|1
1639986540000|2021-12-20 07:49:00|42432|42412|42435.1|42415.1|42435.1|42415.1|42430.1|42410.1|0
1639986550000|2021-12-20 07:49:10|42432.6|42412.6|42432.6|42412.6|42432.6|42412.6|42432.6|42412.6|1
1639986560000|2021-12-20 07:49:20|42430.7|42410.7|42432.6|42412.6|42432.6|42412.6|42430.7|42410.7|0
1639986570000|2021-12-20 07:49:30|42430.7|42410.7|42428.2|42408.2|42430.7|42410.7|42428.2|42408.2|1
1639986580000|2021-12-20 07:49:40|42423.2|42403.2|42423.2|42403.2|42423.2|42403.2|42423.2|42403.2|1
1639986590000|2021-12-20 07:49:50|42422.6|42402.6|42422.6|42402.6|42422.6|42402.6|42422.6|42402.6|0
1639986610000|2021-12-20 07:50:10|42430.1|42410.1|42430.1|42410.1|42430.1|42410.1|42430.1|42410.1|2
1639986620000|2021-12-20 07:50:20|42427.6|42407.6|42427.6|42407.6|42432.6|42412.6|42427.6|42407.6|0
1639986630000|2021-12-20 07:50:30|42430.1|42410.1|42430.1|42410.1|42430.1|42410.1|42430.1|42410.1|0
1639986640000|2021-12-20 07:50:40|42432.6|42412.6|42437.6|42417.6|42437.6|42417.6|42432.6|42412.6|6
1639986660000|2021-12-20 07:51:00|42432.6|42412.6|42437.6|42417.6|42437.6|42417.6|42432.6|42412.6|4
1639986680000|2021-12-20 07:51:20|42448.2|42428.2|42439.5|42419.5|42448.2|42428.2|42439.5|42419.5|2
1639986690000|2021-12-20 07:51:30|42437.6|42417.6|42432.6|42412.6|42437.6|42417.6|42432.6|42412.6|1
1639986710000|2021-12-20 07:51:50|42430.7|42410.7|42427.6|42407.6|42432.6|42412.6|42427|42407|1
1639986720000|2021-12-20 07:52:00|42429.5|42409.5|42432.6|42412.6|42434.5|42414.5|42429.5|42409.5|2
1639986730000|2021-12-20 07:52:10|42437.6|42417.6|42437.6|42417.6|42437.6|42417.6|42437|42417|0
1639986740000|2021-12-20 07:52:20|42435.7|42415.7|42437.6|42417.6|42437.6|42417.6|42435.1|42415.1|1
1639986750000|2021-12-20 07:52:30|||||||||2
1639986770000|2021-12-20 07:52:50|42432.6|42412.6|42429.5|42409.5|42432.6|42412.6|42429.5|42409.5|1
1639986790000|2021-12-20 07:53:10|42427|42407|42422.6|42402.6|42427|42407|42420.7|42400.7|2
1639986800000|2021-12-20 07:53:20|42420.1|42400.1|42415.1|42395.1|42420.1|42400.1|42415.1|42395.1|1
1639986810000|2021-12-20 07:53:30|42432|42412|42450.1|42430.1|42450.1|42430.1|42430.1|42410.1|4
1639986830000|2021-12-20 07:53:50|42445.1|42425.1|42445.1|42425.1|42445.1|42425.1|42445.1|42425.1|1
1639986840000|2021-12-20 07:54:00|42442.6|42422.6|42442.6|42422.6|42442.6|42422.6|42442.6|42422.6|1
1639986880000|2021-12-20 07:54:40|42444.5|42424.5|42437.6|42417.6|42444.5|42424.5|42437.6|42417.6|5
1639986890000|2021-12-20 07:54:50|42440.1|42420.1|42440.1|42420.1|42440.1|42420.1|42438.1|42418.1|0
1639986900000|2021-12-20 07:55:00|42437.6|42417.6|42437.6|42417.6|42437.6|42417.6|42437.6|42417.6|0
1639986910000|2021-12-20 07:55:10|42439.5|42419.5|42447|42427|42447|42427|42439.5|42419.5|0
1639986920000|2021-12-20 07:55:20|42447.6|42427.6|42455.1|42435.1|42455.1|42435.1|42447.6|42427.6|1
1639986930000|2021-12-20 07:55:30|42452.6|42432.6|42449.5|42429.5|42455.1|42435.1|42447.6|42427.6|2
1639986940000|2021-12-20 07:55:40|42450.1|42430.1|42447.6|42427.6|42450.1|42430.1|42447.6|42427.6|4
1639986950000|2021-12-20 07:55:50|42445.6|42425.6|42442.6|42422.6|42447.6|42427.6|42442.6|42422.6|0
1639986960000|2021-12-20 07:56:00|42447.6|42427.6|42443.1|42423.1|42447.6|42427.6|42443.1|42423.1|1
1639986970000|2021-12-20 07:56:10|42442.6|42422.6|42442.6|42422.6|42442.6|42422.6|42442.6|42422.6|1
1639987000000|2021-12-20 07:56:40|42440.6|42420.6|42440.1|42420.1|42440.6|42420.6|42440.1|42420.1|3
1639987010000|2021-12-20 07:56:50|42439.5|42419.5|42437.6|42417.6|42442.6|42422.6|42437.6|42417.6|0
1639987020000|2021-12-20 07:57:00|42440.1|42420.1|42442.6|42422.6|42442.6|42422.6|42437.6|42417.6|0
1639987030000|2021-12-20 07:57:10|42438.1|42418.1|42437.6|42417.6|42442.6|42422.6|42437.6|42417.6|0
1639987040000|2021-12-20 07:57:20|42439.5|42419.5|42440.1|42420.1|42442.6|42422.6|42439.5|42419.5|0
1639987050000|2021-12-20 07:57:30|42437.6|42417.6|42437.6|42417.6|42440.1|42420.1|42437.6|42417.6|4
1639987070000|2021-12-20 07:57:50|42435.6|42415.6|42435.1|42415.1|42435.6|42415.6|42432.6|42412.6|2
1639987080000|2021-12-20 07:58:00|42435.6|42415.6|42445.1|42425.1|42445.1|42425.1|42435.1|42415.1|2
1639987090000|2021-12-20 07:58:10|42447.6|42427.6|42445.1|42425.1|42447.6|42427.6|42445.1|42425.1|0
1639987100000|2021-12-20 07:58:20|42447.6|42427.6|42442.6|42422.6|42447.6|42427.6|42442.6|42422.6|0
1639987110000|2021-12-20 07:58:30|42445.1|42425.1|42447.6|42427.6|42447.6|42427.6|42445.1|42425.1|1
1639987120000|2021-12-20 07:58:40|42450.1|42430.1|42452|42432|42452.6|42432.6|42450.1|42430.1|2
1639987130000|2021-12-20 07:58:50|42450.1|42430.1|42442.6|42422.6|42450.1|42430.1|42441.2|42421.2|3
1639987140000|2021-12-20 07:59:00|||||||||1
1639987150000|2021-12-20 07:59:10|42440.1|42420.1|42442.6|42422.6|42442.6|42422.6|42440.1|42420.1|2
1639987160000|2021-12-20 07:59:20|42440.1|42420.1|42442.6|42422.6|42442.6|42422.6|42440.1|42420.1|0
1639987170000|2021-12-20 07:59:30|42440.6|42420.6|42440.1|42420.1|42440.6|42420.6|42440.1|42420.1|0
1639987180000|2021-12-20 07:59:40|42437.6|42417.6|42437.6|42417.6|42437.6|42417.6|42437.6|42417.6|1
1639987190000|2021-12-20 07:59:50|42440.1|42420.1|42451.4|42431.4|42451.4|42431.4|42440.1|42420.1|4
1639987200000|2021-12-20 08:00:00|42449.5|42429.5|42447|42427|42449.5|42429.5|42430.1|42410.1|12
1639987210000|2021-12-20 08:00:10|42448.1|42428.1|42435.1|42415.1|42454.5|42434.5|42434.5|42414.5|14
1639987220000|2021-12-20 08:00:20|42432.6|42412.6|42435.1|42415.1|42437|42417|42432.6|42412.6|4
1639987230000|2021-12-20 08:00:30|42437|42417|42450.1|42430.1|42450.1|42430.1|42437|42417|2
1639987240000|2021-12-20 08:00:40|42448.1|42428.1|42445.1|42425.1|42450.1|42430.1|42445.1|42425.1|0
1639987250000|2021-12-20 08:00:50|42442.6|42422.6|42440.1|42420.1|42442.6|42422.6|42440.1|42420.1|0
1639987260000|2021-12-20 08:01:00|42442.6|42422.6|42470.1|42450.1|42470.1|42450.1|42442.6|42422.6|10
1639987270000|2021-12-20 08:01:10|42472|42452|42463.1|42443.1|42472.6|42452.6|42463.1|42443.1|5
1639987280000|2021-12-20 08:01:20|42460.6|42440.6|42442.6|42422.6|42460.6|42440.6|42442.6|42422.6|1
1639987290000|2021-12-20 08:01:30|42440.6|42420.6|42440.6|42420.6|42440.6|42420.6|42440.6|42420.6|5
1639987300000|2021-12-20 08:01:40|42440.1|42420.1|42442.6|42422.6|42442.6|42422.6|42440.1|42420.1|1
1639987310000|2021-12-20 08:01:50|42443.1|42423.1|42443.1|42423.1|42443.1|42423.1|42443.1|42423.1|1
1639987320000|2021-12-20 08:02:00|42445.1|42425.1|42447.6|42427.6|42449.5|42429.5|42442.6|42422.6|6
1639987330000|2021-12-20 08:02:10|42449.5|42429.5|42452.6|42432.6|42452.6|42432.6|42449.5|42429.5|1
1639987340000|2021-12-20 08:02:20|42454.5|42434.5|42450.1|42430.1|42455.1|42435.1|42450.1|42430.1|6
1639987350000|2021-12-20 08:02:30|42448.1|42428.1|42447.6|42427.6|42448.1|42428.1|42444.5|42424.5|4
1639987360000|2021-12-20 08:02:40|||||||||3
1639987370000|2021-12-20 08:02:50|42447|42427|42445.1|42425.1|42447.6|42427.6|42445.1|42425.1|3
1639987380000|2021-12-20 08:03:00|42442.6|42422.6|42427.6|42407.6|42442.6|42422.6|42422.6|42402.6|9
1639987390000|2021-12-20 08:03:10|42425.1|42405.1|42427.6|42407.6|42427.6|42407.6|42425.1|42405.1|1
1639987400000|2021-12-20 08:03:20|42427|42407|42427|42407|42427|42407|42427|42407|0
1639987410000|2021-12-20 08:03:30|42427.6|42407.6|42437.6|42417.6|42437.6|42417.6|42425.1|42405.1|8
1639987420000|2021-12-20 08:03:40|42435.6|42415.6|42440.1|42420.1|42450.1|42430.1|42435.6|42415.6|7
1639987430000|2021-12-20 08:03:50|42437.6|42417.6|42437.6|42417.6|42437.6|42417.6|42437.6|42417.6|4
1639987450000|2021-12-20 08:04:10|||||||||7
1639987460000|2021-12-20 08:04:20|42438.1|42418.1|42437.6|42417.6|42440.1|42420.1|42437.6|42417.6|4
1639987470000|2021-12-20 08:04:30|42435.6|42415.6|42432.6|42412.6|42435.6|42415.6|42432.6|42412.6|3
1639987480000|2021-12-20 08:04:40|42430.6|42410.6|42430.1|42410.1|42430.6|42410.6|42430.1|42410.1|0
1639987500000|2021-12-20 08:05:00|42435.1|42415.1|42438.1|42418.1|42442|42422|42435.1|42415.1|8
1639987510000|2021-12-20 08:05:10|42437.6|42417.6|42437.6|42417.6|42437.6|42417.6|42437.6|42417.6|0
1639987520000|2021-12-20 08:05:20|42439.5|42419.5|42437.6|42417.6|42440.1|42420.1|42437.6|42417.6|1
1639987530000|2021-12-20 08:05:30|42435.1|42415.1|42415.6|42395.6|42435.1|42415.1|42415.6|42395.6|2
1639987540000|2021-12-20 08:05:40|42412.6|42392.6|42407.6|42387.6|42412.6|42392.6|42397.6|42377.6|9
1639987550000|2021-12-20 08:05:50|42410.1|42390.1|42420.6|42400.6|42420.6|42400.6|42410.1|42390.1|4
1639987560000|2021-12-20 08:06:00|42420.1|42400.1|42442.6|42422.6|42447.6|42427.6|42420.1|42400.1|9
1639987570000|2021-12-20 08:06:10|42440.6|42420.6|42437.6|42417.6|42440.6|42420.6|42437.6|42417.6|1
1639987580000|2021-12-20 08:06:20|||||||||1
1639987590000|2021-12-20 08:06:30|42440.1|42420.1|42445.1|42425.1|42445.1|42425.1|42440.1|42420.1|4
1639987600000|2021-12-20 08:06:40|42443.1|42423.1|42438.1|42418.1|42443.1|42423.1|42438.1|42418.1|1
1639987610000|2021-12-20 08:06:50|42436.2|42416.2|42430.1|42410.1|42436.2|42416.2|42430.1|42410.1|4
1639987620000|2021-12-20 08:07:00|42427.6|42407.6|42422.6|42402.6|42427.6|42407.6|42422.6|42402.6|1
1639987630000|2021-12-20 08:07:10|42420.1|42400.1|42412.6|42392.6|42420.1|42400.1|42412.6|42392.6|4
1639987640000|2021-12-20 08:07:20|42417.6|42397.6|42417.6|42397.6|42417.6|42397.6|42417.6|42397.6|0
1639987650000|2021-12-20 08:07:30|42412.6|42392.6|42412.6|42392.6|42417.6|42397.6|42412.6|42392.6|0
1639987660000|2021-12-20 08:07:40|42410.6|42390.6|42412.6|42392.6|42412.6|42392.6|42410.1|42390.1|1
1639987670000|2021-12-20 08:07:50|42415.1|42395.1|42415.1|42395.1|42415.1|42395.1|42415.1|42395.1|2
1639987680000|2021-12-20 08:08:00|42414.5|42394.5|42410.1|42390.1|42417|42397|42410.1|42390.1|4
1639987690000|2021-12-20 08:08:10|42408.1|42388.1|42392.6|42372.6|42408.1|42388.1|42390.1|42370.1|5
1639987700000|2021-12-20 08:08:20|42390.6|42370.6|42403.9|42383.9|42403.9|42383.9|42390.1|42370.1|9
1639987710000|2021-12-20 08:08:30|42404.5|42384.5|42397.6|42377.6|42404.5|42384.5|42397.6|42377.6|4
1639987720000|2021-12-20 08:08:40|42399.5|42379.5|42400.1|42380.1|42400.1|42380.1|42399.5|42379.5|2
1639987730000|2021-12-20 08:08:50|||||||||4
1639987740000|2021-12-20 08:09:00|42398.1|42378.1|42387.6|42367.6|42398.1|42378.1|42387|42367|9
1639987750000|2021-12-20 08:09:10|42387|42367|42397.6|42377.6|42397.6|42377.6|42385.1|42365.1|5
1639987760000|2021-12-20 08:09:20|42399.5|42379.5|42402|42382|42402|42382|42399.5|42379.5|1
1639987770000|2021-12-20 08:09:30|42402.6|42382.6|42403.1|42383.1|42403.1|42383.1|42402.6|42382.6|4
1639987790000|2021-12-20 08:09:50|||||||||2
1639987800000|2021-12-20 08:10:00|42407.6|42387.6|42380.1|42360.1|42407.6|42387.6|42375.6|42355.6|8
1639987810000|2021-12-20 08:10:10|42382.6|42362.6|42400.1|42380.1|42400.1|42380.1|42382.6|42362.6|4
1639987820000|2021-12-20 08:10:20|42402|42382|42407|42387|42407|42387|42402|42382|3
1639987830000|2021-12-20 08:10:30|42408.9|42388.9|42397.6|42377.6|42410.1|42390.1|42397.6|42377.6|4
1639987850000|2021-12-20 08:10:50|42395.6|42375.6|42390.6|42370.6|42395.6|42375.6|42390.6|42370.6|3
1639987860000|2021-12-20 08:11:00|42387.6|42367.6|42377|42357|42387.6|42367.6|42375.1|42355.1|6
1639987870000|2021-12-20 08:11:10|42377.6|42357.6|42380.1|42360.1|42380.1|42360.1|42372.6|42352.6|1
1639987880000|2021-12-20 08:11:20|42377.6|42357.6|42382.6|42362.6|42382.6|42362.6|42377.6|42357.6|2
1639987890000|2021-12-20 08:11:30|42377.6|42357.6|42382.6|42362.6|42382.6|42362.6|42373.1|42353.1|4
1639987910000|2021-12-20 08:11:50|42382.5|42362.5|42372.5|42352.5|42382.5|42362.5|42372.5|42352.5|2
1639987920000|2021-12-20 08:12:00|42367.5|42347.5|42357.5|42337.5|42367.5|42347.5|42357.5|42337.5|4
1639987930000|2021-12-20 08:12:10|42360|42340|42365|42345|42365|42345|42358.1|42338.1|1
1639987940000|2021-12-20 08:12:20|42370|42350|42380|42360|42380|42360|42370|42350|3
1639987950000|2021-12-20 08:12:30|42377.5|42357.5|42387.5|42367.5|42387.5|42367.5|42377.5|42357.5|3
1639987970000|2021-12-20 08:12:50|42382.5|42362.5|42382.5|42362.5|42383.1|42363.1|42380|42360|0
1639987980000|2021-12-20 08:13:00|42380|42360|42370|42350|42382.5|42362.5|42370|42350|10
1639987990000|2021-12-20 08:13:10|42368.1|42348.1|42362.5|42342.5|42368.1|42348.1|42362.5|42342.5|4
1639988000000|2021-12-20 08:13:20|42367.5|42347.5|42370|42350|42370|42350|42367.5|42347.5|2
1639988010000|2021-12-20 08:13:30|42372|42352|42365|42345|42372|42352|42365|42345|4
1639988020000|2021-12-20 08:13:40|42365.6|42345.6|42362.5|42342.5|42367.5|42347.5|42362.5|42342.5|0
1639988030000|2021-12-20 08:13:50|42365.6|42345.6|42367.5|42347.5|42372|42352|42365.6|42345.6|4
1639988040000|2021-12-20 08:14:00|42372.5|42352.5|42372.5|42352.5|42372.5|42352.5|42370|42350|4
1639988050000|2021-12-20 08:14:10|42370.6|42350.6|42365|42345|42373.1|42353.1|42365|42345|5
1639988060000|2021-12-20 08:14:20|42363.1|42343.1|42360|42340|42363.1|42343.1|42360|42340|4
1639988070000|2021-12-20 08:14:30|42358.1|42338.1|42360|42340|42360|42340|42355|42335|7
1639988080000|2021-12-20 08:14:40|||||||||1
1639988090000|2021-12-20 08:14:50|42362|42342|42362|42342|42364.5|42344.5|42362|42342|4
1639988100000|2021-12-20 08:15:00|42360|42340|42340|42320|42360|42340|42337.5|42317.5|6
1639988110000|2021-12-20 08:15:10|42342|42322|42347|42327|42349.5|42329.5|42342|42322|3
1639988120000|2021-12-20 08:15:20|42345|42325|42342.5|42322.5|42347.5|42327.5|42342.5|42322.5|4
1639988130000|2021-12-20 08:15:30|42340|42320|42345|42325|42347.5|42327.5|42340|42320|5
1639988140000|2021-12-20 08:15:40|42347.5|42327.5|42347.5|42327.5|42347.5|42327.5|42342.5|42322.5|3
1639988150000|2021-12-20 08:15:50|42345.6|42325.6|42347.5|42327.5|42347.5|42327.5|42345|42325|1
1639988160000|2021-12-20 08:16:00|42345|42325|42347.5|42327.5|42347.5|42327.5|42345|42325|0
1639988170000|2021-12-20 08:16:10|42345.6|42325.6|42347.5|42327.5|42348.1|42328.1|42344.5|42324.5|5
1639988180000|2021-12-20 08:16:20|42345.6|42325.6|42340|42320|42345.6|42325.6|42338.1|42318.1|5
1639988190000|2021-12-20 08:16:30|42338.1|42318.1|42338.1|42318.1|42338.1|42318.1|42338.1|42318.1|0
1639988200000|2021-12-20 08:16:40|42337.5|42317.5|42335|42315|42337.5|42317.5|42335|42315|3
1639988210000|2021-12-20 08:16:50|42335.6|42315.6|42335.6|42315.6|42335.6|42315.6|42335.6|42315.6|2
1639988220000|2021-12-20 08:17:00|42335|42315|42357.5|42337.5|42357.5|42337.5|42335|42315|25
1639988230000|2021-12-20 08:17:10|42358.1|42338.1|42358.1|42338.1|42358.1|42338.1|42358.1|42338.1|7
1639988240000|2021-12-20 08:17:20|42360.6|42340.6|42365|42345|42365|42345|42360|42340|4
1639988250000|2021-12-20 08:17:30|42367|42347|42367.5|42347.5|42367.5|42347.5|42365|42345|4
1639988260000|2021-12-20 08:17:40|42369.5|42349.5|42367.5|42347.5|42370|42350|42365|42345|1
1639988270000|2021-12-20 08:17:50|42362.5|42342.5|42363.1|42343.1|42363.1|42343.1|42360.6|42340.6|3
1639988280000|2021-12-20 08:18:00|42365|42345|42363.1|42343.1|42367.5|42347.5|42360.6|42340.6|5
1639988300000|2021-12-20 08:18:20|42358.1|42338.1|42362.5|42342.5|42368.1|42348.1|42355.6|42335.6|6
1639988310000|2021-12-20 08:18:30|42360.6|42340.6|42362.5|42342.5|42362.5|42342.5|42355.6|42335.6|3
1639988320000|2021-12-20 08:18:40|42365|42345|42367.5|42347.5|42367.5|42347.5|42365|42345|3
1639988330000|2021-12-20 08:18:50|42367|42347|42372.5|42352.5|42372.5|42352.5|42362.5|42342.5|3
1639988340000|2021-12-20 08:19:00|42375|42355|42358.1|42338.1|42375|42355|42358.1|42338.1|5
1639988350000|2021-12-20 08:19:10|42360|42340|42362.5|42342.5|42362.5|42342.5|42357.5|42337.5|0
1639988360000|2021-12-20 08:19:20|42367.5|42347.5|42370|42350|42370|42350|42367.5|42347.5|2
1639988370000|2021-12-20 08:19:30|42372|42352|42367.5|42347.5|42372.5|42352.5|42367.5|42347.5|5
1639988380000|2021-12-20 08:19:40|||||||||2
1639988390000|2021-12-20 08:19:50|42368.1|42348.1|42370.6|42350.6|42370.6|42350.6|42368.1|42348.1|0
1639988400000|2021-12-20 08:20:00|42372.5|42352.5|42367.5|42347.5|42375|42355|42362.5|42342.5|11
1639988410000|2021-12-20 08:20:10|42369.5|42349.5|42372.5|42352.5|42375.6|42355.6|42369.5|42349.5|23
1639988420000|2021-12-20 08:20:20|42370.6|42350.6|42372.5|42352.5|42375|42355|42370|42350|6
1639988430000|2021-12-20 08:20:30|42370|42350|42367.5|42347.5|42370|42350|42367.5|42347.5|3
1639988440000|2021-12-20 08:20:40|42365.6|42345.6|42365|42345|42365.6|42345.6|42365|42345|5
1639988450000|2021-12-20 08:20:50|||||||||1
1639988460000|2021-12-20 08:21:00|42362.5|42342.5|42350.6|42330.6|42362.5|42342.5|42350.6|42330.6|6
1639988470000|2021-12-20 08:21:10|42355|42335|42352.5|42332.5|42355|42335|42350|42330|10
1639988480000|2021-12-20 08:21:20|42354.5|42334.5|42347.5|42327.5|42357.5|42337.5|42347.5|42327.5|6
1639988490000|2021-12-20 08:21:30|42348.1|42328.1|42347.5|42327.5|42348.1|42328.1|42347.5|42327.5|1
1639988500000|2021-12-20 08:21:40|42345|42325|42345|42325|42345|42325|42345|42325|5
1639988510000|2021-12-20 08:21:50|42342.5|42322.5|42340|42320|42343.1|42323.1|42338.1|42318.1|5
1639988520000|2021-12-20 08:22:00|||||||||1
1639988530000|2021-12-20 08:22:10|42337.5|42317.5|42335|42315|42337.5|42317.5|42335|42315|7
1639988540000|2021-12-20 08:22:20|42333.1|42313.1|42333.1|42313.1|42333.1|42313.1|42330.6|42310.6|23
1639988550000|2021-12-20 08:22:30|42335|42315|42334.5|42314.5|42337|42317|42334.5|42314.5|7
1639988560000|2021-12-20 08:22:40|42335|42315|42333.1|42313.1|42335|42315|42333.1|42313.1|10
1639988570000|2021-12-20 08:22:50|42331.2|42311.2|42328.7|42308.7|42333.1|42313.1|42328.7|42308.7|10
1639988580000|2021-12-20 08:23:00|42326.8|42306.8|42324.5|42304.5|42326.8|42306.8|42322|42302|9
1639988590000|2021-12-20 08:23:10|42322|42302|42322.5|42302.5|42325|42305|42320|42300|6
1639988600000|2021-12-20 08:23:20|42325|42305|42320|42300|42325|42305|42320|42300|2
1639988610000|2021-12-20 08:23:30|42322|42302|42322.5|42302.5|42325|42305|42322|42302|6
1639988620000|2021-12-20 08:23:40|42320|42300|42322.5|42302.5|42322.5|42302.5|42320|42300|1
1639988630000|2021-12-20 08:23:50|42323.1|42303.1|42340.6|42320.6|42345|42325|42322.5|42302.5|11
1639988640000|2021-12-20 08:24:00|42340|42320|42347|42327|42347.5|42327.5|42340|42320|4
1639988650000|2021-12-20 08:24:10|42345|42325|42350|42330|42350|42330|42345|42325|1
1639988660000|2021-12-20 08:24:20|42352|42332|42355|42335|42355|42335|42350|42330|1
1639988670000|2021-12-20 08:24:30|42357.5|42337.5|42357.5|42337.5|42357.5|42337.5|42350|42330|4
1639988680000|2021-12-20 08:24:40|42359.5|42339.5|42363.9|42343.9|42364.5|42344.5|42359.5|42339.5|8
1639988690000|2021-12-20 08:24:50|42364.5|42344.5|42362.5|42342.5|42365|42345|42362.5|42342.5|2
1639988700000|2021-12-20 08:25:00|42373.9|42353.9|42375|42355|42375|42355|42370.6|42350.6|4
1639988710000|2021-12-20 08:25:10|42372.5|42352.5|42370|42350|42372.5|42352.5|42370|42350|2
1639988720000|2021-12-20 08:25:20|42367.5|42347.5|42370.6|42350.6|42370.6|42350.6|42367.5|42347.5|5
1639988730000|2021-12-20 08:25:30|42370|42350|42375|42355|42375.6|42355.6|42370|42350|5
1639988740000|2021-12-20 08:25:40|42379.5|42359.5|42379.5|42359.5|42379.5|42359.5|42379.5|42359.5|9
1639988750000|2021-12-20 08:25:50|42377.5|42357.5|42375|42355|42382.5|42362.5|42375|42355|2
1639988760000|2021-12-20 08:26:00|42377.5|42357.5|42385|42365|42385|42365|42372.5|42352.5|7
1639988770000|2021-12-20 08:26:10|42387|42367|42387.5|42367.5|42387.5|42367.5|42385.6|42365.6|0
1639988790000|2021-12-20 08:26:30|42385|42365|42385|42365|42385|42365|42385|42365|3
1639988800000|2021-12-20 08:26:40|42384.5|42364.5|42387|42367|42387|42367|42384.5|42364.5|7
1639988810000|2021-12-20 08:26:50|42385|42365|42385|42365|42385|42365|42385|42365|2
1639988820000|2021-12-20 08:27:00|42387.5|42367.5|42387.5|42367.5|42387.5|42367.5|42382.5|42362.5|4
1639988830000|2021-12-20 08:27:10|42385|42365|42385|42365|42385|42365|42382.5|42362.5|3
1639988840000|2021-12-20 08:27:20|||||||||4
1639988850000|2021-12-20 08:27:30|42387.5|42367.5|42387.5|42367.5|42389.5|42369.5|42385|42365|3
1639988860000|2021-12-20 08:27:40|42385.6|42365.6|42387.5|42367.5|42387.5|42367.5|42385|42365|0
1639988870000|2021-12-20 08:27:50|42389.5|42369.5|42392.5|42372.5|42392.5|42372.5|42389.5|42369.5|4
1639988880000|2021-12-20 08:28:00|42390.6|42370.6|42397.5|42377.5|42407.5|42387.5|42390|42370|15
1639988890000|2021-12-20 08:28:10|42400|42380|42400|42380|42402.5|42382.5|42400|42380|0
1639988900000|2021-12-20 08:28:20|42401.9|42381.9|42402.5|42382.5|42402.5|42382.5|42400|42380|0
1639988910000|2021-12-20 08:28:30|42400.6|42380.6|42397.5|42377.5|42400.6|42380.6|42397.5|42377.5|1
1639988920000|2021-12-20 08:28:40|42400|42380|42410.6|42390.6|42410.6|42390.6|42400|42380|2
1639988930000|2021-12-20 08:28:50|42412.5|42392.5|42415|42395|42415|42395|42410|42390|1
1639988940000|2021-12-20 08:29:00|42416.9|42396.9|42409.4|42389.4|42417.5|42397.5|42407.5|42387.5|6
1639988950000|2021-12-20 08:29:10|42410|42390|42405|42385|42410|42390|42402.5|42382.5|1
1639988960000|2021-12-20 08:29:20|42402.5|42382.5|42405|42385|42407.5|42387.5|42402.5|42382.5|4
1639988970000|2021-12-20 08:29:30|42407.5|42387.5|42412.5|42392.5|42412.5|42392.5|42401.9|42381.9|4
1639988980000|2021-12-20 08:29:40|42414.4|42394.4|42412.5|42392.5|42414.4|42394.4|42410|42390|0
1639988990000|2021-12-20 08:29:50|42410|42390|42402.5|42382.5|42412.5|42392.5|42402.5|42382.5|3
1639989000000|2021-12-20 08:30:00|42406.9|42386.9|42405|42385|42411.9|42391.9|42402.5|42382.5|5
1639989010000|2021-12-20 08:30:10|42410|42390|42407.5|42387.5|42410|42390|42405|42385|2
1639989020000|2021-12-20 08:30:20|42409.4|42389.4|42411.9|42391.9|42411.9|42391.9|42406.9|42386.9|3
1639989030000|2021-12-20 08:30:30|42412.5|42392.5|42412.5|42392.5|42412.5|42392.5|42410|42390|0
1639989040000|2021-12-20 08:30:40|42410.6|42390.6|42412.5|42392.5|42412.5|42392.5|42410.6|42390.6|1
1639989050000|2021-12-20 08:30:50|42413.1|42393.1|42432.5|42412.5|42435|42415|42412.5|42392.5|18
1639989060000|2021-12-20 08:31:00|42434.4|42414.4|42420|42400|42434.4|42414.4|42420|42400|10
1639989070000|2021-12-20 08:31:10|42419.4|42399.4|42410|42390|42420|42400|42410|42390|17
1639989080000|2021-12-20 08:31:20|42409.4|42389.4|42405|42385|42409.4|42389.4|42402.5|42382.5|3
1639989090000|2021-12-20 08:31:30|42406.9|42386.9|42407.5|42387.5|42407.5|42387.5|42405|42385|5
1639989100000|2021-12-20 08:31:40|42405|42385|42400|42380|42405|42385|42398.7|42378.7|8
1639989110000|2021-12-20 08:31:50|42398.1|42378.1|42397.5|42377.5|42398.1|42378.1|42397.5|42377.5|2
1639989120000|2021-12-20 08:32:00|42395|42375|42380|42360|42397.5|42377.5|42380|42360|7
1639989130000|2021-12-20 08:32:10|42380.6|42360.6|42385|42365|42385|42365|42380.6|42360.6|4
1639989140000|2021-12-20 08:32:20|42387.5|42367.5|42382.5|42362.5|42387.5|42367.5|42382.5|42362.5|2
1639989150000|2021-12-20 08:32:30|42384.4|42364.4|42385|42365|42385|42365|42384.4|42364.4|1
1639989160000|2021-12-20 08:32:40|42382.5|42362.5|42387.5|42367.5|42390|42370|42382.5|42362.5|14
1639989170000|2021-12-20 08:32:50|42390|42370|42400|42380|42400|42380|42390|42370|3
1639989180000|2021-12-20 08:33:00|42406.9|42386.9|42412.5|42392.5|42416.9|42396.9|42406.9|42386.9|7
1639989190000|2021-12-20 08:33:10|42410.6|42390.6|42407.5|42387.5|42410.6|42390.6|42405|42385|8
1639989200000|2021-12-20 08:33:20|42408.1|42388.1|42408.1|42388.1|42412.5|42392.5|42407.5|42387.5|1
1639989210000|2021-12-20 08:33:30|42410|42390|42407.5|42387.5|42412.5|42392.5|42407.5|42387.5|0
1639989220000|2021-12-20 08:33:40|42406.9|42386.9|42412.5|42392.5|42412.5|42392.5|42406.9|42386.9|12
1639989230000|2021-12-20 08:33:50|42417.5|42397.5|42412.5|42392.5|42417.5|42397.5|42412.5|42392.5|0
1639989240000|2021-12-20 08:34:00|42415|42395|42412.5|42392.5|42415|42395|42412.5|42392.5|1
1639989250000|2021-12-20 08:34:10|42410.6|42390.6|42415|42395|42415|42395|42410.6|42390.6|2
1639989260000|2021-12-20 08:34:20|42420|42400|42422.5|42402.5|42422.5|42402.5|42420|42400|0
1639989270000|2021-12-20 08:34:30|42420|42400|42422.5|42402.5|42422.5|42402.5|42420|42400|2
1639989280000|2021-12-20 08:34:40|42420|42400|42425|42405|42425|42405|42417.5|42397.5|7
1639989290000|2021-12-20 08:34:50|42430|42410|42430|42410|42432.5|42412.5|42430|42410|2
1639989300000|2021-12-20 08:35:00|42427.5|42407.5|42432.5|42412.5|42432.5|42412.5|42427.5|42407.5|1
1639989310000|2021-12-20 08:35:10|42430|42410|42432.5|42412.5|42435|42415|42428.1|42408.1|3
1639989320000|2021-12-20 08:35:20|42434.4|42414.4|42430|42410|42435|42415|42430|42410|1
1639989330000|2021-12-20 08:35:30|42429.4|42409.4|42417.5|42397.5|42429.4|42409.4|42417.5|42397.5|5
1639989340000|2021-12-20 08:35:40|42415.6|42395.6|42415.6|42395.6|42420|42400|42415|42395|4
1639989350000|2021-12-20 08:35:50|42416.9|42396.9|42421.9|42401.9|42421.9|42401.9|42416.9|42396.9|2
1639989360000|2021-12-20 08:36:00|42420|42400|42410|42390|42420|42400|42410|42390|3
1639989370000|2021-12-20 08:36:10|42408.1|42388.1|42405|42385|42408.1|42388.1|42402.5|42382.5|2
1639989380000|2021-12-20 08:36:20|42407.5|42387.5|42408.1|42388.1|42408.1|42388.1|42407.5|42387.5|0
1639989390000|2021-12-20 08:36:30|42407.5|42387.5|42408.1|42388.1|42408.1|42388.1|42407.5|42387.5|0
1639989400000|2021-12-20 08:36:40|42406.2|42386.2|42410|42390|42410|42390|42401.9|42381.9|4
1639989410000|2021-12-20 08:36:50|42409.4|42389.4|42407.5|42387.5|42410|42390|42407.5|42387.5|0
1639989420000|2021-12-20 08:37:00|42405|42385|42402.5|42382.5|42405|42385|42400|42380|0
1639989430000|2021-12-20 08:37:10|42400.6|42380.6|42389.4|42369.4|42400.6|42380.6|42386.9|42366.9|2
1639989440000|2021-12-20 08:37:20|42388.9|42368.9|42392.5|42372.5|42394.4|42374.4|42388.9|42368.9|4
1639989450000|2021-12-20 08:37:30|42390|42370|42387.5|42367.5|42392.5|42372.5|42387.5|42367.5|1
1639989460000|2021-12-20 08:37:40|42385|42365|42390|42370|42391.9|42371.9|42382.5|42362.5|4
1639989470000|2021-12-20 08:37:50|42395|42375|42397.5|42377.5|42397.5|42377.5|42395|42375|1
1639989480000|2021-12-20 08:38:00|42400|42380|42405|42385|42405|42385|42400|42380|4
1639989490000|2021-12-20 08:38:10|42402.5|42382.5|42405|42385|42412.5|42392.5|42402.5|42382.5|2
1639989500000|2021-12-20 08:38:20|42405.6|42385.6|42407.5|42387.5|42408.1|42388.1|42405.6|42385.6|3
1639989510000|2021-12-20 08:38:30|42408.1|42388.1|42407.5|42387.5|42412.5|42392.5|42407.5|42387.5|1
1639989520000|2021-12-20 08:38:40|42409.4|42389.4|42408.1|42388.1|42410|42390|42407.5|42387.5|2
1639989530000|2021-12-20 08:38:50|42407.5|42387.5|42405|42385|42408.1|42388.1|42405|42385|0
1639989540000|2021-12-20 08:39:00|42407.5|42387.5|42405|42385|42408.1|42388.1|42403.1|42383.1|3
1639989550000|2021-12-20 08:39:10|42402.5|42382.5|42388.1|42368.1|42402.5|42382.5|42388.1|42368.1|7
1639989560000|2021-12-20 08:39:20|42387.5|42367.5|42382.5|42362.5|42387.5|42367.5|42382.5|42362.5|4
1639989570000|2021-12-20 08:39:30|42380.6|42360.6|42377.5|42357.5|42380.6|42360.6|42375|42355|3
1639989580000|2021-12-20 08:39:40|42379.4|42359.4|42376.9|42356.9|42379.4|42359.4|42375|42355|3
1639989590000|2021-12-20 08:39:50|42375.6|42355.6|42372.5|42352.5|42377.5|42357.5|42372.5|42352.5|4
1639989600000|2021-12-20 08:40:00|42370|42350|42367.5|42347.5|42372.5|42352.5|42367.5|42347.5|6
1639989610000|2021-12-20 08:40:10|42370|42350|42371.9|42351.9|42371.9|42351.9|42370|42350|2
1639989620000|2021-12-20 08:40:20|42372.5|42352.5|42373.1|42353.1|42377.5|42357.5|42372.5|42352.5|1
1639989630000|2021-12-20 08:40:30|42372.5|42352.5|42375|42355|42377.5|42357.5|42372.5|42352.5|0
1639989640000|2021-12-20 08:40:40|42372.5|42352.5|42367.5|42347.5|42372.5|42352.5|42367.5|42347.5|1
1639989650000|2021-12-20 08:40:50|42365|42345|42367.5|42347.5|42367.5|42347.5|42362.5|42342.5|0
1639989660000|2021-12-20 08:41:00|42365.6|42345.6|42367.5|42347.5|42367.5|42347.5|42365|42345|0
1639989670000|2021-12-20 08:41:10|42362.5|42342.5|42368.1|42348.1|42368.1|42348.1|42362.5|42342.5|1
1639989680000|2021-12-20 08:41:20|42367.5|42347.5|42362.5|42342.5|42367.5|42347.5|42362.5|42342.5|3
1639989690000|2021-12-20 08:41:30|42360|42340|42355|42335|42362.5|42342.5|42355|42335|1
1639989700000|2021-12-20 08:41:40|42356.9|42336.9|42355|42335|42357.5|42337.5|42355|42335|3
1639989710000|2021-12-20 08:41:50|42350.6|42330.6|42342.5|42322.5|42350.6|42330.6|42342.5|42322.5|4
1639989720000|2021-12-20 08:42:00|42340.6|42320.6|42330.6|42310.6|42342.5|42322.5|42330.6|42310.6|3
1639989730000|2021-12-20 08:42:10|42332.5|42312.5|42325|42305|42332.5|42312.5|42323.1|42303.1|11
1639989740000|2021-12-20 08:42:20|42328.1|42308.1|42328.1|42308.1|42328.1|42308.1|42328.1|42308.1|4
1639989750000|2021-12-20 08:42:30|42327.5|42307.5|42323.1|42303.1|42327.5|42307.5|42321.2|42301.2|6
1639989760000|2021-12-20 08:42:40|42322.5|42302.5|42322.5|42302.5|42325|42305|42320.6|42300.6|5
1639989770000|2021-12-20 08:42:50|42320.6|42300.6|42327.5|42307.5|42327.5|42307.5|42320|42300|7
1639989780000|2021-12-20 08:43:00|42331.2|42311.2|42347.5|42327.5|42347.5|42327.5|42331.2|42311.2|3
1639989790000|2021-12-20 08:43:10|42345|42325|42346.9|42326.9|42346.9|42326.9|42340.6|42320.6|3
1639989800000|2021-12-20 08:43:20|42349.4|42329.4|42350|42330|42350|42330|42346.9|42326.9|1
1639989810000|2021-12-20 08:43:30|42352.5|42332.5|42352.5|42332.5|42352.5|42332.5|42352.5|42332.5|1
1639989820000|2021-12-20 08:43:40|42354.4|42334.4|42355|42335|42357.5|42337.5|42354.4|42334.4|3
1639989830000|2021-12-20 08:43:50|42357.5|42337.5|42360|42340|42360|42340|42357.5|42337.5|1
1639989850000|2021-12-20 08:44:10|42365|42345|42365.6|42345.6|42366.9|42346.9|42365|42345|3
1639989860000|2021-12-20 08:44:20|42367.5|42347.5|42375|42355|42375|42355|42367.5|42347.5|3
1639989870000|2021-12-20 08:44:30|42376.9|42356.9|42375|42355|42376.9|42356.9|42375|42355|1
1639989880000|2021-12-20 08:44:40|42372.5|42352.5|42372.5|42352.5|42372.5|42352.5|42372.5|42352.5|5
1639989890000|2021-12-20 08:44:50|42373.7|42353.7|42372.5|42352.5|42373.7|42353.7|42372.5|42352.5|0
1639989900000|2021-12-20 08:45:00|42370|42350|42378.7|42358.7|42378.7|42358.7|42370|42350|0
1639989910000|2021-12-20 08:45:10|42378.1|42358.1|42382.5|42362.5|42385.6|42365.6|42378.1|42358.1|5
1639989920000|2021-12-20 08:45:20|42380.6|42360.6|42383.1|42363.1|42383.1|42363.1|42377.5|42357.5|2
1639989930000|2021-12-20 08:45:30|42382.5|42362.5|42386.9|42366.9|42387.5|42367.5|42382.5|42362.5|0
1639989940000|2021-12-20 08:45:40|42387.5|42367.5|42382.5|42362.5|42387.5|42367.5|42382.5|42362.5|1
1639989950000|2021-12-20 08:45:50|42383.1|42363.1|42382.5|42362.5|42383.1|42363.1|42382.5|42362.5|0
1639989960000|2021-12-20 08:46:00|42380|42360|42382.5|42362.5|42382.5|42362.5|42380|42360|0
1639989970000|2021-12-20 08:46:10|42383.1|42363.1|42398.1|42378.1|42398.1|42378.1|42382.5|42362.5|6
1639989980000|2021-12-20 08:46:20|42402.5|42382.5|42402.5|42382.5|42402.5|42382.5|42402.5|42382.5|0
1639989990000|2021-12-20 08:46:30|42405|42385|42402.5|42382.5|42405|42385|42402.5|42382.5|2
1639990000000|2021-12-20 08:46:40|42405.6|42385.6|42407.5|42387.5|42407.5|42387.5|42402.5|42382.5|10
1639990010000|2021-12-20 08:46:50|42403.1|42383.1|42397.5|42377.5|42403.1|42383.1|42397.5|42377.5|3
1639990020000|2021-12-20 08:47:00|42395.6|42375.6|42385|42365|42395.6|42375.6|42385|42365|3
1639990030000|2021-12-20 08:47:10|42384.4|42364.4|42405|42385|42406.9|42386.9|42384.4|42364.4|5
1639990040000|2021-12-20 08:47:20|42406.9|42386.9|42403.1|42383.1|42407.5|42387.5|42403.1|42383.1|2
1639990050000|2021-12-20 08:47:30|42405|42385|42407.5|42387.5|42407.5|42387.5|42405|42385|4
1639990060000|2021-12-20 08:47:40|42408.1|42388.1|42408.1|42388.1|42408.1|42388.1|42408.1|42388.1|1
1639990070000|2021-12-20 08:47:50|42407.5|42387.5|42410|42390|42410|42390|42407.5|42387.5|0
1639990080000|2021-12-20 08:48:00|42408.1|42388.1|42415|42395|42415|42395|42407.5|42387.5|3
1639990090000|2021-12-20 08:48:10|42413.1|42393.1|42410|42390|42415|42395|42410|42390|0
1639990100000|2021-12-20 08:48:20|42407.5|42387.5|42410|42390|42410|42390|42407.5|42387.5|1
1639990110000|2021-12-20 08:48:30|42407.5|42387.5|42400.6|42380.6|42410|42390|42400|42380|1
1639990120000|2021-12-20 08:48:40|42400|42380|42397.5|42377.5|42400.6|42380.6|42397.5|42377.5|0
1639990130000|2021-12-20 08:48:50|42395.6|42375.6|42390.6|42370.6|42395.6|42375.6|42390.6|42370.6|0
1639990140000|2021-12-20 08:49:00|42392.5|42372.5|42392.5|42372.5|42392.5|42372.5|42392.5|42372.5|2
1639990150000|2021-12-20 08:49:10|42387.5|42367.5|42407.5|42387.5|42407.5|42387.5|42387.5|42367.5|6
1639990160000|2021-12-20 08:49:20|42405.6|42385.6|42402.5|42382.5|42405.6|42385.6|42402.5|42382.5|1
1639990170000|2021-12-20 08:49:30|42401.9|42381.9|42402.5|42382.5|42402.5|42382.5|42401.9|42381.9|0
1639990180000|2021-12-20 08:49:40|42400|42380|42400|42380|42400|42380|42397.5|42377.5|0
1639990190000|2021-12-20 08:49:50|42407.5|42387.5|42405|42385|42407.5|42387.5|42405|42385|3
1639990200000|2021-12-20 08:50:00|42402.5|42382.5|42398.1|42378.1|42402.5|42382.5|42397.5|42377.5|1
1639990210000|2021-12-20 08:50:10|42400|42380|42397.5|42377.5|42402.5|42382.5|42397.5|42377.5|1
1639990220000|2021-12-20 08:50:20|42400|42380|42396.9|42376.9|42400|42380|42396.9|42376.9|3
1639990230000|2021-12-20 08:50:30|42394.4|42374.4|42391.9|42371.9|42394.4|42374.4|42391.9|42371.9|1
1639990240000|2021-12-20 08:50:40|42389.4|42369.4|42387.5|42367.5|42391.9|42371.9|42387.5|42367.5|1
1639990250000|2021-12-20 08:50:50|42390|42370|42390|42370|42390|42370|42390|42370|1
1639990260000|2021-12-20 08:51:00|42394.4|42374.4|42390|42370|42398.1|42378.1|42390|42370|10
1639990270000|2021-12-20 08:51:10|42387.5|42367.5|42390|42370|42390|42370|42387.5|42367.5|7
1639990280000|2021-12-20 08:51:20|42389.4|42369.4|42387.5|42367.5|42390|42370|42387.5|42367.5|3
1639990290000|2021-12-20 08:51:30|42389.4|42369.4|42395.6|42375.6|42396.2|42376.2|42389.4|42369.4|3
1639990300000|2021-12-20 08:51:40|42396.2|42376.2|42396.2|42376.2|42396.2|42376.2|42395|42375|0
1639990310000|2021-12-20 08:51:50|42395.6|42375.6|42392.5|42372.5|42395.6|42375.6|42392.5|42372.5|1
1639990320000|2021-12-20 08:52:00|42394.4|42374.4|42397.5|42377.5|42398.1|42378.1|42393.1|42373.1|2
1639990330000|2021-12-20 08:52:10|42393.1|42373.1|42392.5|42372.5|42393.1|42373.1|42392.5|42372.5|0
1639990340000|2021-12-20 08:52:20|42393.1|42373.1|42393.7|42373.7|42393.7|42373.7|42393.1|42373.1|2
1639990350000|2021-12-20 08:52:30|42393.1|42373.1|42393.1|42373.1|42393.1|42373.1|42393.1|42373.1|1
1639990360000|2021-12-20 08:52:40|42392.5|42372.5|42392.5|42372.5|42392.5|42372.5|42390|42370|4
1639990380000|2021-12-20 08:53:00|42395|42375|42390|42370|42395|42375|42390|42370|1
1639990390000|2021-12-20 08:53:10|42387.5|42367.5|42384.4|42364.4|42387.5|42367.5|42384.4|42364.4|4
1639990400000|2021-12-20 08:53:20|42385|42365|42385|42365|42385|42365|42384.4|42364.4|4
1639990410000|2021-12-20 08:53:30|42387.5|42367.5|42387.5|42367.5|42387.5|42367.5|42385.6|42365.6|0
1639990420000|2021-12-20 08:53:40|42389.4|42369.4|42387.5|42367.5|42390|42370|42387.5|42367.5|1
1639990430000|2021-12-20 08:53:50|42389.4|42369.4|42387.5|42367.5|42389.4|42369.4|42387.5|42367.5|0
1639990440000|2021-12-20 08:54:00|42389.4|42369.4|42387.5|42367.5|42390|42370|42387.5|42367.5|3
1639990450000|2021-12-20 08:54:10|42385|42365|42365|42345|42385|42365|42365|42345|5
1639990460000|2021-12-20 08:54:20|42360|42340|42356.9|42336.9|42360|42340|42356.9|42336.9|1
1639990470000|2021-12-20 08:54:30|42357.5|42337.5|42357.5|42337.5|42357.5|42337.5|42357.5|42337.5|2
1639990490000|2021-12-20 08:54:50|42360|42340|42365|42345|42365.6|42345.6|42360|42340|1
1639990500000|2021-12-20 08:55:00|42365.6|42345.6|42372.5|42352.5|42372.5|42352.5|42365.6|42345.6|1
1639990510000|2021-12-20 08:55:10|42377.5|42357.5|42383.1|42363.1|42383.1|42363.1|42377.5|42357.5|1
1639990520000|2021-12-20 08:55:20|42387.5|42367.5|42375|42355|42392.5|42372.5|42375|42355|5
1639990530000|2021-12-20 08:55:30|42373.1|42353.1|42360|42340|42373.1|42353.1|42360|42340|1
1639990540000|2021-12-20 08:55:40|42358.1|42338.1|42355|42335|42358.1|42338.1|42354.4|42334.4|1
1639990550000|2021-12-20 08:55:50|42352.5|42332.5|42358.8|42338.8|42358.8|42338.8|42352.5|42332.5|1
1639990560000|2021-12-20 08:56:00|42364.4|42344.4|42358.1|42338.1|42365|42345|42358.1|42338.1|4
1639990570000|2021-12-20 08:56:10|42347.5|42327.5|42342.5|42322.5|42347.5|42327.5|42339.4|42319.4|4
1639990580000|2021-12-20 08:56:20|42340|42320|42340|42320|42340.6|42320.6|42340|42320|0
1639990590000|2021-12-20 08:56:30|42340.6|42320.6|42341.9|42321.9|42341.9|42321.9|42338.1|42318.1|1
1639990600000|2021-12-20 08:56:40|42342.5|42322.5|42342.5|42322.5|42344.4|42324.4|42342.5|42322.5|2
1639990610000|2021-12-20 08:56:50|42340|42320|42327.5|42307.5|42342.5|42322.5|42327.5|42307.5|3
1639990620000|2021-12-20 08:57:00|42328.1|42308.1|42332.5|42312.5|42332.5|42312.5|42327.5|42307.5|1
1639990630000|2021-12-20 08:57:10|||||||||1
1639990640000|2021-12-20 08:57:20|42337.5|42317.5|42338.1|42318.1|42338.1|42318.1|42337.5|42317.5|1
1639990650000|2021-12-20 08:57:30|42344.4|42324.4|42344.4|42324.4|42344.4|42324.4|42344.4|42324.4|1
1639990660000|2021-12-20 08:57:40|42347.5|42327.5|42347.5|42327.5|42350|42330|42347.5|42327.5|1
1639990670000|2021-12-20 08:57:50|42350|42330|42367.5|42347.5|42370.6|42350.6|42350|42330|18
1639990680000|2021-12-20 08:58:00|42365.6|42345.6|42380|42360|42382.5|42362.5|42365|42345|21
1639990690000|2021-12-20 08:58:10|42381.9|42361.9|42382.5|42362.5|42382.5|42362.5|42381.9|42361.9|7
1639990700000|2021-12-20 08:58:20|42384.4|42364.4|42382.5|42362.5|42393.8|42373.8|42382.5|42362.5|13
1639990710000|2021-12-20 08:58:30|42380|42360|42380|42360|42382.5|42362.5|42380|42360|0
1639990720000|2021-12-20 08:58:40|42382.5|42362.5|42382.5|42362.5|42382.5|42362.5|42382.5|42362.5|2
1639990730000|2021-12-20 08:58:50|42384.4|42364.4|42400|42380|42400|42380|42384.4|42364.4|6
1639990740000|2021-12-20 08:59:00|42401.9|42381.9|42400|42380|42402.5|42382.5|42400|42380|3
1639990750000|2021-12-20 08:59:10|42399.4|42379.4|42398.1|42378.1|42402.5|42382.5|42397.5|42377.5|0
1639990760000|2021-12-20 08:59:20|42397.5|42377.5|42397.5|42377.5|42397.5|42377.5|42397.5|42377.5|3
1639990770000|2021-12-20 08:59:30|42402.5|42382.5|42402.5|42382.5|42402.5|42382.5|42402.5|42382.5|3
1639990780000|2021-12-20 08:59:40|||||||||2
1639990800000|2021-12-20 09:00:00|42398.7|42378.7|42387.5|42367.5|42398.7|42378.7|42387.5|42367.5|3
1639990810000|2021-12-20 09:00:10|42392.5|42372.5|42400|42380|42400|42380|42392.5|42372.5|2
1639990820000|2021-12-20 09:00:20|42405|42385|42410|42390|42410|42390|42405|42385|5
1639990830000|2021-12-20 09:00:30|42410.6|42390.6|42421.9|42401.9|42421.9|42401.9|42410.6|42390.6|0
1639990840000|2021-12-20 09:00:40|42422.5|42402.5|42416.9|42396.9|42422.5|42402.5|42416.9|42396.9|3
1639990850000|2021-12-20 09:00:50|42412.5|42392.5|42417.5|42397.5|42417.5|42397.5|42410|42390|8
1639990860000|2021-12-20 09:01:00|||||||||1
1639990870000|2021-12-20 09:01:10|42413.1|42393.1|42410|42390|42415|42395|42410|42390|3
1639990880000|2021-12-20 09:01:20|42405.6|42385.6|42395.6|42375.6|42405.6|42385.6|42395.6|42375.6|1
1639990890000|2021-12-20 09:01:30|42395|42375|42395|42375|42397.5|42377.5|42395|42375|1
1639990900000|2021-12-20 09:01:40|42397.5|42377.5|42397.5|42377.5|42400|42380|42395|42375|3
1639990910000|2021-12-20 09:01:50|42400|42380|42407.5|42387.5|42407.5|42387.5|42400|42380|1
1639990920000|2021-12-20 09:02:00|42409.4|42389.4|42416.9|42396.9|42416.9|42396.9|42409.4|42389.4|3
1639990930000|2021-12-20 09:02:10|42417.5|42397.5|42410.6|42390.6|42417.5|42397.5|42410.6|42390.6|1
1639990940000|2021-12-20 09:02:20|42405.6|42385.6|42405.6|42385.6|42405.6|42385.6|42405.6|42385.6|1
1639990950000|2021-12-20 09:02:30|42407.5|42387.5|42412.5|42392.5|42412.5|42392.5|42407.5|42387.5|1
1639990960000|2021-12-20 09:02:40|||||||||3
1639990970000|2021-12-20 09:02:50|42410.6|42390.6|42408.1|42388.1|42410.6|42390.6|42407.5|42387.5|6
1639990980000|2021-12-20 09:03:00|42407.5|42387.5|42392.5|42372.5|42407.5|42387.5|42392.5|42372.5|9
1639990990000|2021-12-20 09:03:10|42390|42370|42387.5|42367.5|42391.9|42371.9|42387.5|42367.5|3
1639991000000|2021-12-20 09:03:20|42385|42365|42377.5|42357.5|42385|42365|42372.5|42352.5|6
1639991010000|2021-12-20 09:03:30|42382.5|42362.5|42382.5|42362.5|42382.5|42362.5|42382.5|42362.5|2
1639991020000|2021-12-20 09:03:40|42385|42365|42382.5|42362.5|42387.5|42367.5|42382.5|42362.5|1
1639991030000|2021-12-20 09:03:50|42378.7|42358.7|42382.5|42362.5|42382.5|42362.5|42378.1|42358.1|0
1639991040000|2021-12-20 09:04:00|42387.5|42367.5|42387.5|42367.5|42387.5|42367.5|42387.5|42367.5|1
1639991050000|2021-12-20 09:04:10|42391.3|42371.3|42392.5|42372.5|42392.5|42372.5|42391.3|42371.3|1
1639991060000|2021-12-20 09:04:20|42396.9|42376.9|42397.5|42377.5|42397.5|42377.5|42396.9|42376.9|1
1639991070000|2021-12-20 09:04:30|42400|42380|42404.4|42384.4|42404.4|42384.4|42400|42380|2
1639991080000|2021-12-20 09:04:40|42400|42380|42397.5|42377.5|42400|42380|42397.5|42377.5|2
1639991090000|2021-12-20 09:04:50|||||||||1
1639991100000|2021-12-20 09:05:00|42400|42380|42400|42380|42400|42380|42400|42380|0
1639991110000|2021-12-20 09:05:10|42399.4|42379.4|42399.4|42379.4|42399.4|42379.4|42399.4|42379.4|4
1639991120000|2021-12-20 09:05:20|42395|42375|42382.5|42362.5|42395|42375|42382.5|42362.5|4
1639991130000|2021-12-20 09:05:30|42387.5|42367.5|42377.5|42357.5|42387.5|42367.5|42377.5|42357.5|5
1639991140000|2021-12-20 09:05:40|42381.9|42361.9|42379.4|42359.4|42381.9|42361.9|42379.4|42359.4|4
1639991150000|2021-12-20 09:05:50|42377.5|42357.5|42376.9|42356.9|42377.5|42357.5|42376.9|42356.9|1
1639991160000|2021-12-20 09:06:00|42372.5|42352.5|42367.5|42347.5|42372.5|42352.5|42365|42345|12
1639991170000|2021-12-20 09:06:10|42365.6|42345.6|42360|42340|42365.6|42345.6|42360|42340|5
1639991180000|2021-12-20 09:06:20|42355|42335|42360|42340|42360|42340|42350|42330|7
1639991190000|2021-12-20 09:06:30|42362.5|42342.5|42367.5|42347.5|42367.5|42347.5|42362.5|42342.5|2
1639991200000|2021-12-20 09:06:40|42365.6|42345.6|42360|42340|42365.6|42345.6|42360|42340|4
1639991210000|2021-12-20 09:06:50|42358.1|42338.1|42367.5|42347.5|42367.5|42347.5|42358.1|42338.1|3
1639991220000|2021-12-20 09:07:00|42370|42350|42367.5|42347.5|42372.5|42352.5|42367.5|42347.5|3
1639991230000|2021-12-20 09:07:10|42372.5|42352.5|42372.5|42352.5|42374.4|42354.4|42370|42350|4
1639991250000|2021-12-20 09:07:30|42374.4|42354.4|42380|42360|42380|42360|42374.4|42354.4|14
1639991260000|2021-12-20 09:07:40|42377.5|42357.5|42385|42365|42385|42365|42377.5|42357.5|2
1639991270000|2021-12-20 09:07:50|42390|42370|42402.5|42382.5|42402.5|42382.5|42390|42370|5
1639991280000|2021-12-20 09:08:00|42400|42380|42392.5|42372.5|42400|42380|42392.5|42372.5|6
1639991290000|2021-12-20 09:08:10|42394.4|42374.4|42395|42375|42395|42375|42394.4|42374.4|1
1639991300000|2021-12-20 09:08:20|42400|42380|42406.9|42386.9|42406.9|42386.9|42400|42380|5
1639991310000|2021-12-20 09:08:30|42407.5|42387.5|42417.5|42397.5|42417.5|42397.5|42407.5|42387.5|2
1639991320000|2021-12-20 09:08:40|42419.4|42399.4|42420|42400|42420|42400|42419.4|42399.4|7
1639991330000|2021-12-20 09:08:50|42421.9|42401.9|42420|42400|42421.9|42401.9|42416.9|42396.9|2
1639991340000|2021-12-20 09:09:00|42421.9|42401.9|42416.9|42396.9|42421.9|42401.9|42416.9|42396.9|3
1639991350000|2021-12-20 09:09:10|42417.5|42397.5|42417.5|42397.5|42417.5|42397.5|42414.4|42394.4|1
1639991360000|2021-12-20 09:09:20|42415.6|42395.6|42415|42395|42415.6|42395.6|42415|42395|0
1639991370000|2021-12-20 09:09:30|42413.1|42393.1|42412.5|42392.5|42415|42395|42412.5|42392.5|3
1639991380000|2021-12-20 09:09:40|42410.6|42390.6|42410|42390|42412.5|42392.5|42410|42390|1
1639991390000|2021-12-20 09:09:50|42407.5|42387.5|42407.5|42387.5|42407.5|42387.5|42407.5|42387.5|1
1639991400000|2021-12-20 09:10:00|42405|42385|42397.5|42377.5|42405|42385|42397.5|42377.5|1
1639991410000|2021-12-20 09:10:10|42395.6|42375.6|42400|42380|42400|42380|42390|42370|11
1639991420000|2021-12-20 09:10:20|||||||||1
1639991430000|2021-12-20 09:10:30|42398.1|42378.1|42400|42380|42400|42380|42397.5|42377.5|4
1639991440000|2021-12-20 09:10:40|42401.9|42381.9|42400|42380|42402.5|42382.5|42400|42380|1
1639991450000|2021-12-20 09:10:50|||||||||1
1639991460000|2021-12-20 09:11:00|42397.5|42377.5|42397.5|42377.5|42397.5|42377.5|42397.5|42377.5|2
1639991470000|2021-12-20 09:11:10|42395.6|42375.6|42395|42375|42397.5|42377.5|42395|42375|1
1639991480000|2021-12-20 09:11:20|42393.1|42373.1|42395|42375|42395|42375|42392.5|42372.5|0
1639991490000|2021-12-20 09:11:30|42392.5|42372.5|42392.5|42372.5|42392.5|42372.5|42392.5|42372.5|2
1639991500000|2021-12-20 09:11:40|42402.5|42382.5|42402.5|42382.5|42402.5|42382.5|42402.5|42382.5|4
1639991510000|2021-12-20 09:11:50|42400|42380|42402.5|42382.5|42402.5|42382.5|42400|42380|1
1639991530000|2021-12-20 09:12:10|42397.5|42377.5|42397.5|42377.5|42402.5|42382.5|42397.5|42377.5|0
1639991540000|2021-12-20 09:12:20|42400|42380|42400|42380|42400|42380|42400|42380|0
1639991560000|2021-12-20 09:12:40|42398.1|42378.1|42397.5|42377.5|42398.1|42378.1|42397.5|42377.5|1
1639991570000|2021-12-20 09:12:50|||||||||2
1639991580000|2021-12-20 09:13:00|42399.4|42379.4|42399.4|42379.4|42399.4|42379.4|42399.4|42379.4|5
1639991590000|2021-12-20 09:13:10|42401.3|42381.3|42397.5|42377.5|42402.5|42382.5|42397.5|42377.5|1
1639991600000|2021-12-20 09:13:20|42395.6|42375.6|42395|42375|42395.6|42375.6|42395|42375|0
1639991610000|2021-12-20 09:13:30|42397.5|42377.5|42400|42380|42400|42380|42397.5|42377.5|1
1639991620000|2021-12-20 09:13:40|42395|42375|42383.7|42363.7|42397.5|42377.5|42383.7|42363.7|4
1639991630000|2021-12-20 09:13:50|42387.5|42367.5|42387.5|42367.5|42387.5|42367.5|42387.5|42367.5|1
1639991640000|2021-12-20 09:14:00|42385|42365|42382.5|42362.5|42385|42365|42377.5|42357.5|5
1639991650000|2021-12-20 09:14:10|42385|42365|42382.5|42362.5|42385|42365|42382.5|42362.5|1
1639991660000|2021-12-20 09:14:20|42383.1|42363.1|42402.5|42382.5|42402.5|42382.5|42382.5|42362.5|10
1639991670000|2021-12-20 09:14:30|42398.7|42378.7|42387.5|42367.5|42398.7|42378.7|42387.5|42367.5|12
1639991680000|2021-12-20 09:14:40|42385.6|42365.6|42375|42355|42385.6|42365.6|42375|42355|0
1639991690000|2021-12-20 09:14:50|42373.1|42353.1|42372.5|42352.5|42375|42355|42372.5|42352.5|1
1639991700000|2021-12-20 09:15:00|42377.5|42357.5|42381.9|42361.9|42381.9|42361.9|42372.5|42352.5|5
1639991710000|2021-12-20 09:15:10|42382.5|42362.5|42382.5|42362.5|42382.5|42362.5|42382.5|42362.5|1
1639991720000|2021-12-20 09:15:20|42381.3|42361.3|42375.6|42355.6|42381.3|42361.3|42375.6|42355.6|5
1639991730000|2021-12-20 09:15:30|42373.7|42353.7|42372.5|42352.5|42373.7|42353.7|42372.5|42352.5|0
1639991740000|2021-12-20 09:15:40|42375|42355|42377.5|42357.5|42377.5|42357.5|42372.5|42352.5|1
1639991750000|2021-12-20 09:15:50|42375|42355|42375|42355|42375|42355|42375|42355|0
1639991760000|2021-12-20 09:16:00|42377.5|42357.5|42377.5|42357.5|42377.5|42357.5|42375|42355|1
1639991770000|2021-12-20 09:16:10|42375.6|42355.6|42377.5|42357.5|42377.5|42357.5|42375|42355|0
1639991780000|2021-12-20 09:16:20|||||||||1
1639991790000|2021-12-20 09:16:30|42380|42360|42377.5|42357.5|42380|42360|42377.5|42357.5|3
1639991800000|2021-12-20 09:16:40|42376.9|42356.9|42375|42355|42376.9|42356.9|42375|42355|39
1639991810000|2021-12-20 09:16:50|42376.9|42356.9|42376.3|42356.3|42376.9|42356.9|42376.3|42356.3|1
1639991820000|2021-12-20 09:17:00|42366.3|42346.3|42366.3|42346.3|42366.3|42346.3|42365.7|42345.7|5
1639991830000|2021-12-20 09:17:10|42363.8|42343.8|42366.3|42346.3|42366.3|42346.3|42361.3|42341.3|6
1639991840000|2021-12-20 09:17:20|42366.9|42346.9|42371.3|42351.3|42371.3|42351.3|42366.3|42346.3|3
1639991850000|2021-12-20 09:17:30|42366.3|42346.3|42373.8|42353.8|42373.8|42353.8|42366.3|42346.3|2
1639991860000|2021-12-20 09:17:40|42375.7|42355.7|42380.1|42360.1|42381.3|42361.3|42375.7|42355.7|12
1639991870000|2021-12-20 09:17:50|42372.6|42352.6|42367.6|42347.6|42372.6|42352.6|42367.6|42347.6|1
1639991880000|2021-12-20 09:18:00|42365.7|42345.7|42372.6|42352.6|42372.6|42352.6|42365.1|42345.1|7
1639991890000|2021-12-20 09:18:10|42373.2|42353.2|42375.1|42355.1|42380.1|42360.1|42372.6|42352.6|7
1639991910000|2021-12-20 09:18:30|||||||||1
1639991920000|2021-12-20 09:18:40|42374.6|42354.6|42370.7|42350.7|42375.1|42355.1|42370.7|42350.7|0
1639991930000|2021-12-20 09:18:50|42372.6|42352.6|42370.1|42350.1|42372.6|42352.6|42370.1|42350.1|1
1639991940000|2021-12-20 09:19:00|42368.2|42348.2|42362.6|42342.6|42368.2|42348.2|42362.6|42342.6|3
1639991970000|2021-12-20 09:19:30|42367.6|42347.6|42370.7|42350.7|42370.7|42350.7|42367.6|42347.6|4
1639991980000|2021-12-20 09:19:40|42372.6|42352.6|42375.1|42355.1|42380.1|42360.1|42372.6|42352.6|1
1639991990000|2021-12-20 09:19:50|42380.1|42360.1|42380.1|42360.1|42383.2|42363.2|42380.1|42360.1|3
1639992000000|2021-12-20 09:20:00|42379.6|42359.6|42382.1|42362.1|42382.1|42362.1|42379.6|42359.6|1
1639992010000|2021-12-20 09:20:10|42380.1|42360.1|42375.7|42355.7|42380.1|42360.1|42372.6|42352.6|2
1639992020000|2021-12-20 09:20:20|42375.1|42355.1|42377.6|42357.6|42377.6|42357.6|42375.1|42355.1|2
1639992030000|2021-12-20 09:20:30|42375.1|42355.1|42375.1|42355.1|42375.1|42355.1|42372.6|42352.6|0
1639992040000|2021-12-20 09:20:40|42374.5|42354.5|42370.7|42350.7|42375.1|42355.1|42368.8|42348.8|4
1639992050000|2021-12-20 09:20:50|42368.2|42348.2|42363.8|42343.8|42370.7|42350.7|42363.8|42343.8|5
1639992060000|2021-12-20 09:21:00|42366.3|42346.3|42365.1|42345.1|42366.3|42346.3|42360.7|42340.7|3
1639992070000|2021-12-20 09:21:10|42367.6|42347.6|42375.1|42355.1|42375.1|42355.1|42367.6|42347.6|15
1639992080000|2021-12-20 09:21:20|42382.6|42362.6|42382.6|42362.6|42382.6|42362.6|42382.6|42362.6|1
1639992090000|2021-12-20 09:21:30|42380.7|42360.7|42375.7|42355.7|42380.7|42360.7|42375.7|42355.7|1
1639992100000|2021-12-20 09:21:40|42375.1|42355.1|42375.1|42355.1|42375.7|42355.7|42375.1|42355.1|0
1639992120000|2021-12-20 09:22:00|42377.6|42357.6|42380.1|42360.1|42382.6|42362.6|42377.6|42357.6|1
1639992130000|2021-12-20 09:22:10|42384.5|42364.5|42404.5|42384.5|42404.5|42384.5|42384.5|42364.5|2
1639992140000|2021-12-20 09:22:20|42402.6|42382.6|42402.6|42382.6|42402.6|42382.6|42402.6|42382.6|3
1639992150000|2021-12-20 09:22:30|42405.1|42385.1|42405.1|42385.1|42407.6|42387.6|42405.1|42385.1|3
1639992170000|2021-12-20 09:22:50|42405.7|42385.7|42407.6|42387.6|42407.6|42387.6|42405.7|42385.7|1
1639992180000|2021-12-20 09:23:00|42405.1|42385.1|42405.7|42385.7|42405.7|42385.7|42405.1|42385.1|1
1639992190000|2021-12-20 09:23:10|42405.1|42385.1|42403.2|42383.2|42405.1|42385.1|42400.7|42380.7|0
1639992200000|2021-12-20 09:23:20|42405.1|42385.1|42405.1|42385.1|42405.1|42385.1|42405.1|42385.1|0
1639992210000|2021-12-20 09:23:30|42407.6|42387.6|42410.1|42390.1|42410.1|42390.1|42407.6|42387.6|3
1639992220000|2021-12-20 09:23:40|42408.2|42388.2|42407.6|42387.6|42408.2|42388.2|42407.6|42387.6|1
1639992230000|2021-12-20 09:23:50|42408.2|42388.2|42410.1|42390.1|42410.1|42390.1|42408.2|42388.2|1
1639992240000|2021-12-20 09:24:00|42408.2|42388.2|42407.6|42387.6|42408.2|42388.2|42407.6|42387.6|5
1639992250000|2021-12-20 09:24:10|42410.1|42390.1|42407.6|42387.6|42410.1|42390.1|42405.1|42385.1|1
1639992260000|2021-12-20 09:24:20|42410.1|42390.1|42410.1|42390.1|42410.1|42390.1|42410.1|42390.1|0
1639992280000|2021-12-20 09:24:40|42407.6|42387.6|42405.1|42385.1|42410.1|42390.1|42405.1|42385.1|2
1639992290000|2021-12-20 09:24:50|42403.2|42383.2|42409.5|42389.5|42409.5|42389.5|42402.6|42382.6|2
1639992300000|2021-12-20 09:25:00|42410.1|42390.1|42429|42409|42429|42409|42405.1|42385.1|15
1639992310000|2021-12-20 09:25:10|42430.9|42410.9|42429|42409|42431.5|42411.5|42429|42409|0
1639992340000|2021-12-20 09:25:40|42430.9|42410.9|42432|42412|42432|42412|42430.9|42410.9|5
1639992360000|2021-12-20 09:26:00|42433.2|42413.2|42433.2|42413.2|42433.2|42413.2|42433.2|42413.2|1
1639992370000|2021-12-20 09:26:10|42435.1|42415.1|42435.7|42415.7|42435.7|42415.7|42435.1|42415.1|2
1639992380000|2021-12-20 09:26:20|42437.6|42417.6|42442.6|42422.6|42442.6|42422.6|42437.6|42417.6|10
1639992390000|2021-12-20 09:26:30|42445.1|42425.1|42445.1|42425.1|42445.1|42425.1|42445.1|42425.1|3
1639992400000|2021-12-20 09:26:40|42447.6|42427.6|42447.6|42427.6|42447.6|42427.6|42447.6|42427.6|1
1639992410000|2021-12-20 09:26:50|42450.1|42430.1|42450.1|42430.1|42452.6|42432.6|42448.8|42428.8|8
1639992420000|2021-12-20 09:27:00|42452|42432|42447.6|42427.6|42452.6|42432.6|42447.6|42427.6|3
1639992430000|2021-12-20 09:27:10|42442.6|42422.6|42437.6|42417.6|42442.6|42422.6|42437.6|42417.6|2
1639992440000|2021-12-20 09:27:20|42431.3|42411.3|42432.6|42412.6|42432.6|42412.6|42430.1|42410.1|3
1639992450000|2021-12-20 09:27:30|42430.1|42410.1|42430.1|42410.1|42430.1|42410.1|42427.6|42407.6|1
1639992460000|2021-12-20 09:27:40|42432.6|42412.6|42427.6|42407.6|42432.6|42412.6|42427.6|42407.6|2
1639992470000|2021-12-20 09:27:50|42430.1|42410.1|42430.1|42410.1|42430.1|42410.1|42427.6|42407.6|0
1639992480000|2021-12-20 09:28:00|42427.6|42407.6|42427.6|42407.6|42427.6|42407.6|42427.6|42407.6|4
1639992490000|2021-12-20 09:28:10|42425.1|42405.1|42422.6|42402.6|42425.1|42405.1|42420.1|42400.1|2
1639992510000|2021-12-20 09:28:30|42424.5|42404.5|42425.1|42405.1|42425.1|42405.1|42424.5|42404.5|2
1639992530000|2021-12-20 09:28:50|42427|42407|42437.6|42417.6|42437.6|42417.6|42427|42407|2
1639992540000|2021-12-20 09:29:00|42435.1|42415.1|42440.1|42420.1|42440.1|42420.1|42435.1|42415.1|5
1639992550000|2021-12-20 09:29:10|42438.2|42418.2|42435.1|42415.1|42439.5|42419.5|42435.1|42415.1|2
1639992560000|2021-12-20 09:29:20|42437|42417|42435.1|42415.1|42440.1|42420.1|42435.1|42415.1|1
1639992570000|2021-12-20 09:29:30|42439.5|42419.5|42440.1|42420.1|42440.1|42420.1|42439.5|42419.5|0
1639992580000|2021-12-20 09:29:40|42427.6|42407.6|42432.6|42412.6|42432.6|42412.6|42427.6|42407.6|7
1639992590000|2021-12-20 09:29:50|42434.5|42414.5|42434.5|42414.5|42434.5|42414.5|42434.5|42414.5|0
1639992600000|2021-12-20 09:30:00|42432.6|42412.6|42434.5|42414.5|42434.5|42414.5|42430.1|42410.1|6
1639992610000|2021-12-20 09:30:10|42432.6|42412.6|42437|42417|42437|42417|42432.6|42412.6|4
1639992620000|2021-12-20 09:30:20|42439.5|42419.5|42449|42429|42449|42429|42439.5|42419.5|3
1639992630000|2021-12-20 09:30:30|42450.9|42430.9|42455.1|42435.1|42455.1|42435.1|42450.1|42430.1|5
1639992640000|2021-12-20 09:30:40|42455.7|42435.7|42482.6|42462.6|42483.2|42463.2|42455.7|42435.7|15
1639992650000|2021-12-20 09:30:50|42480.7|42460.7|42480.1|42460.1|42480.7|42460.7|42480.1|42460.1|10
1639992660000|2021-12-20 09:31:00|42477.6|42457.6|42480.1|42460.1|42480.1|42460.1|42477.6|42457.6|2
1639992670000|2021-12-20 09:31:10|42482.6|42462.6|42477.6|42457.6|42482.6|42462.6|42477.6|42457.6|7
1639992680000|2021-12-20 09:31:20|42479.5|42459.5|42485.1|42465.1|42485.7|42465.7|42477|42457|5
1639992690000|2021-12-20 09:31:30|42482.6|42462.6|42485.1|42465.1|42485.1|42465.1|42480.7|42460.7|2
1639992700000|2021-12-20 09:31:40|42485.7|42465.7|42482.6|42462.6|42485.7|42465.7|42480.7|42460.7|6
1639992710000|2021-12-20 09:31:50|42480.7|42460.7|42480.7|42460.7|42480.7|42460.7|42480.7|42460.7|2
1639992720000|2021-12-20 09:32:00|42482.6|42462.6|42482.6|42462.6|42485.1|42465.1|42482.6|42462.6|5
1639992730000|2021-12-20 09:32:10|42483.2|42463.2|42483.2|42463.2|42485.1|42465.1|42482.6|42462.6|2
1639992740000|2021-12-20 09:32:20|42482.6|42462.6|42482.6|42462.6|42485.1|42465.1|42482.6|42462.6|1
1639992750000|2021-12-20 09:32:30|||||||||3
1639992760000|2021-12-20 09:32:40|42485.1|42465.1|42487.6|42467.6|42487.6|42467.6|42485.1|42465.1|3
1639992770000|2021-12-20 09:32:50|42489.5|42469.5|42492.6|42472.6|42494.5|42474.5|42489.5|42469.5|10
1639992780000|2021-12-20 09:33:00|42495.1|42475.1|42485.1|42465.1|42498.2|42478.2|42485.1|42465.1|10
1639992790000|2021-12-20 09:33:10|42483.2|42463.2|42485.1|42465.1|42485.7|42465.7|42482.6|42462.6|3
1639992800000|2021-12-20 09:33:20|42490.1|42470.1|42490.1|42470.1|42490.1|42470.1|42490.1|42470.1|6
1639992810000|2021-12-20 09:33:30|42487.6|42467.6|42480.1|42460.1|42487.6|42467.6|42480.1|42460.1|0
1639992820000|2021-12-20 09:33:40|42477.6|42457.6|42475.1|42455.1|42480.1|42460.1|42475.1|42455.1|6
1639992830000|2021-12-20 09:33:50|42477|42457|42480.1|42460.1|42482|42462|42477|42457|3
1639992840000|2021-12-20 09:34:00|42482|42462|42480.1|42460.1|42482|42462|42477.6|42457.6|6
1639992850000|2021-12-20 09:34:10|42477.6|42457.6|42477.6|42457.6|42477.6|42457.6|42477.6|42457.6|2
1639992860000|2021-12-20 09:34:20|42475.7|42455.7|42475.1|42455.1|42477.6|42457.6|42475.1|42455.1|3
1639992870000|2021-12-20 09:34:30|42477.6|42457.6|42467.6|42447.6|42479.5|42459.5|42467.6|42447.6|3
1639992880000|2021-12-20 09:34:40|42469.5|42449.5|42465.1|42445.1|42470.1|42450.1|42465.1|42445.1|2
1639992890000|2021-12-20 09:34:50|42465.7|42445.7|42467|42447|42470.1|42450.1|42465.7|42445.7|1
1639992900000|2021-12-20 09:35:00|42467.6|42447.6|42467.6|42447.6|42467.6|42447.6|42460.7|42440.7|1
1639992910000|2021-12-20 09:35:10|42465.1|42445.1|42465.1|42445.1|42465.1|42445.1|42465.1|42445.1|1
1639992920000|2021-12-20 09:35:20|42463.2|42443.2|42460.1|42440.1|42463.2|42443.2|42460.1|42440.1|2
1639992930000|2021-12-20 09:35:30|42457.6|42437.6|42460.1|42440.1|42460.1|42440.1|42457.6|42437.6|1
1639992940000|2021-12-20 09:35:40|42457.6|42437.6|42457.6|42437.6|42457.6|42437.6|42457.6|42437.6|3
1639992950000|2021-12-20 09:35:50|42455.1|42435.1|42450.1|42430.1|42455.1|42435.1|42450.1|42430.1|3
1639992960000|2021-12-20 09:36:00|42447.6|42427.6|42452.6|42432.6|42452.6|42432.6|42447.6|42427.6|0
1639992980000|2021-12-20 09:36:20|42450.1|42430.1|42450.1|42430.1|42450.1|42430.1|42450.1|42430.1|1
1639992990000|2021-12-20 09:36:30|42452|42432|42450.1|42430.1|42452|42432|42450.1|42430.1|0
1639993000000|2021-12-20 09:36:40|42450.7|42430.7|42452.6|42432.6|42452.6|42432.6|42450.1|42430.1|5
1639993010000|2021-12-20 09:36:50|42452|42432|42454.5|42434.5|42454.5|42434.5|42450.1|42430.1|0
1639993020000|2021-12-20 09:37:00|42459.5|42439.5|42460.7|42440.7|42460.7|42440.7|42459.5|42439.5|2
1639993030000|2021-12-20 09:37:10|42461.3|42441.3|42462.6|42442.6|42463.2|42443.2|42461.3|42441.3|3
1639993050000|2021-12-20 09:37:30|42465.7|42445.7|42472.6|42452.6|42472.6|42452.6|42465.7|42445.7|6
1639993070000|2021-12-20 09:37:50|42474.5|42454.5|42475.1|42455.1|42475.1|42455.1|42472.6|42452.6|1
1639993080000|2021-12-20 09:38:00|42487.6|42467.6|42485.7|42465.7|42490.1|42470.1|42485.7|42465.7|5
1639993090000|2021-12-20 09:38:10|42483.2|42463.2|42472.6|42452.6|42483.2|42463.2|42472.6|42452.6|6
1639993100000|2021-12-20 09:38:20|42475.1|42455.1|42475.1|42455.1|42477|42457|42475.1|42455.1|0
1639993110000|2021-12-20 09:38:30|||||||||2
1639993120000|2021-12-20 09:38:40|42477.6|42457.6|42475.1|42455.1|42477.6|42457.6|42475.1|42455.1|1
1639993130000|2021-12-20 09:38:50|42474.5|42454.5|42470.1|42450.1|42474.5|42454.5|42470.1|42450.1|1
1639993140000|2021-12-20 09:39:00|42468.2|42448.2|42460.1|42440.1|42468.2|42448.2|42460.1|42440.1|2
1639993160000|2021-12-20 09:39:20|42455.7|42435.7|42455.7|42435.7|42455.7|42435.7|42455.7|42435.7|1
1639993170000|2021-12-20 09:39:30|42452.6|42432.6|42450.1|42430.1|42452.6|42432.6|42450.1|42430.1|2
1639993180000|2021-12-20 09:39:40|42452|42432|42455.1|42435.1|42455.1|42435.1|42450.1|42430.1|1
1639993190000|2021-12-20 09:39:50|42457.6|42437.6|42457.6|42437.6|42457.6|42437.6|42457.6|42437.6|0
1639993200000|2021-12-20 09:40:00|42459.5|42439.5|42465.1|42445.1|42465.1|42445.1|42459.5|42439.5|2
1639993210000|2021-12-20 09:40:10|42470.1|42450.1|42467.6|42447.6|42472.6|42452.6|42467.6|42447.6|1
1639993220000|2021-12-20 09:40:20|42465.1|42445.1|42465.1|42445.1|42465.1|42445.1|42462.6|42442.6|2
1639993230000|2021-12-20 09:40:30|42467|42447|42465.1|42445.1|42467.6|42447.6|42465.1|42445.1|1
1639993240000|2021-12-20 09:40:40|42467|42447|42465.1|42445.1|42467.6|42447.6|42465.1|42445.1|0
1639993260000|2021-12-20 09:41:00|42467|42447|42482.6|42462.6|42482.6|42462.6|42465.1|42445.1|8
1639993270000|2021-12-20 09:41:10|42480.7|42460.7|42480.1|42460.1|42482.6|42462.6|42480.1|42460.1|0
1639993280000|2021-12-20 09:41:20|42477.6|42457.6|42477.6|42457.6|42477.6|42457.6|42475.1|42455.1|2
1639993290000|2021-12-20 09:41:30|42479.5|42459.5|42480.1|42460.1|42480.1|42460.1|42479.5|42459.5|3
1639993300000|2021-12-20 09:41:40|42479.5|42459.5|42479.5|42459.5|42479.5|42459.5|42477|42457|1
1639993310000|2021-12-20 09:41:50|42480.1|42460.1|42480.1|42460.1|42480.1|42460.1|42480.1|42460.1|0
1639993320000|2021-12-20 09:42:00|42477.6|42457.6|42477.6|42457.6|42479.5|42459.5|42477.6|42457.6|1
1639993330000|2021-12-20 09:42:10|42479.5|42459.5|42480.1|42460.1|42480.1|42460.1|42479.5|42459.5|0
1639993340000|2021-12-20 09:42:20|42477|42457|42472.6|42452.6|42477.6|42457.6|42472.6|42452.6|7
1639993350000|2021-12-20 09:42:30|42475.1|42455.1|42477.6|42457.6|42477.6|42457.6|42475.1|42455.1|4
1639993380000|2021-12-20 09:43:00|42479.5|42459.5|42480.1|42460.1|42480.1|42460.1|42479.5|42459.5|0
1639993390000|2021-12-20 09:43:10|42482.6|42462.6|42482.6|42462.6|42482.6|42462.6|42482.6|42462.6|3
1639993400000|2021-12-20 09:43:20|42485.1|42465.1|42485.1|42465.1|42485.1|42465.1|42485.1|42465.1|0
1639993410000|2021-12-20 09:43:30|42485.7|42465.7|42485.1|42465.1|42485.7|42465.7|42485.1|42465.1|0
1639993420000|2021-12-20 09:43:40|42487|42467|42490.1|42470.1|42490.1|42470.1|42485.1|42465.1|0
1639993430000|2021-12-20 09:43:50|42487.6|42467.6|42487.6|42467.6|42487.6|42467.6|42487|42467|2
1639993440000|2021-12-20 09:44:00|42487|42467|42480.1|42460.1|42487|42467|42480.1|42460.1|7
1639993450000|2021-12-20 09:44:10|42477.6|42457.6|42477.6|42457.6|42477.6|42457.6|42475.7|42455.7|3
1639993460000|2021-12-20 09:44:20|42479.5|42459.5|42480.1|42460.1|42484.5|42464.5|42479.5|42459.5|2
1639993470000|2021-12-20 09:44:30|42478.2|42458.2|42478.2|42458.2|42478.2|42458.2|42478.2|42458.2|1
1639993490000|2021-12-20 09:44:50|42477.6|42457.6|42477.6|42457.6|42477.6|42457.6|42477|42457|3
1639993500000|2021-12-20 09:45:00|42475.7|42455.7|42475.1|42455.1|42480.1|42460.1|42475.1|42455.1|0
1639993510000|2021-12-20 09:45:10|42475.7|42455.7|42474.5|42454.5|42475.7|42455.7|42472.6|42452.6|0
1639993520000|2021-12-20 09:45:20|42477.6|42457.6|42475.1|42455.1|42477.6|42457.6|42475.1|42455.1|1
1639993530000|2021-12-20 09:45:30|42473.2|42453.2|42475.1|42455.1|42475.1|42455.1|42472.6|42452.6|2
1639993540000|2021-12-20 09:45:40|42473.2|42453.2|42472.6|42452.6|42475.1|42455.1|42470.1|42450.1|5
1639993550000|2021-12-20 09:45:50|42474.5|42454.5|42475.7|42455.7|42477.6|42457.6|42472.6|42452.6|2
1639993560000|2021-12-20 09:46:00|42475.1|42455.1|42475.1|42455.1|42477.6|42457.6|42475.1|42455.1|0
1639993570000|2021-12-20 09:46:10|42472.6|42452.6|42480.1|42460.1|42480.1|42460.1|42472.6|42452.6|3
1639993580000|2021-12-20 09:46:20|42482|42462|42482.6|42462.6|42482.6|42462.6|42482|42462|2
1639993590000|2021-12-20 09:46:30|42485.1|42465.1|42492.6|42472.6|42492.6|42472.6|42485.1|42465.1|1
1639993600000|2021-12-20 09:46:40|42492|42472|42487.6|42467.6|42492|42472|42487.6|42467.6|1
1639993610000|2021-12-20 09:46:50|42483.8|42463.8|42480.1|42460.1|42483.8|42463.8|42480.1|42460.1|0
1639993620000|2021-12-20 09:47:00|42475.1|42455.1|42480.1|42460.1|42480.1|42460.1|42475.1|42455.1|0
1639993640000|2021-12-20 09:47:20|42477.6|42457.6|42475.7|42455.7|42477.6|42457.6|42475.7|42455.7|2
1639993650000|2021-12-20 09:47:30|42477.6|42457.6|42477.6|42457.6|42477.6|42457.6|42477.6|42457.6|1
1639993660000|2021-12-20 09:47:40|||||||||1
1639993670000|2021-12-20 09:47:50|42478.2|42458.2|42480.1|42460.1|42480.1|42460.1|42477|42457|0
1639993680000|2021-12-20 09:48:00|42482|42462|42484.5|42464.5|42484.5|42464.5|42480.1|42460.1|0
1639993690000|2021-12-20 09:48:10|42482.6|42462.6|42482.6|42462.6|42482.6|42462.6|42482.6|42462.6|0
1639993700000|2021-12-20 09:48:20|||||||||1
1639993710000|2021-12-20 09:48:30|||||||||1
1639993720000|2021-12-20 09:48:40|42480.1|42460.1|42482.6|42462.6|42482.6|42462.6|42480.1|42460.1|0
1639993740000|2021-12-20 09:49:00|42480.7|42460.7|42482.6|42462.6|42482.6|42462.6|42480.1|42460.1|2
1639993760000|2021-12-20 09:49:20|42480.7|42460.7|42480.1|42460.1|42482.6|42462.6|42480.1|42460.1|2
1639993780000|2021-12-20 09:49:40|42482.6|42462.6|42482.6|42462.6|42482.6|42462.6|42482.6|42462.6|7
1639993790000|2021-12-20 09:49:50|42483.2|42463.2|42482.6|42462.6|42489.5|42469.5|42482.6|42462.6|10
1639993800000|2021-12-20 09:50:00|42480.1|42460.1|42478.2|42458.2|42480.1|42460.1|42475.1|42455.1|3
1639993810000|2021-12-20 09:50:10|42480.1|42460.1|42480.1|42460.1|42480.1|42460.1|42480.1|42460.1|0
1639993820000|2021-12-20 09:50:20|42482|42462|42480.1|42460.1|42485.1|42465.1|42480.1|42460.1|1
1639993840000|2021-12-20 09:50:40|42479.5|42459.5|42479.5|42459.5|42479.5|42459.5|42479.5|42459.5|0
1639993850000|2021-12-20 09:50:50|42480.1|42460.1|42475.1|42455.1|42480.1|42460.1|42475.1|42455.1|2
1639993860000|2021-12-20 09:51:00|42477|42457|42477.6|42457.6|42477.6|42457.6|42475.7|42455.7|1
1639993870000|2021-12-20 09:51:10|42475.7|42455.7|42477.6|42457.6|42478.2|42458.2|42467.6|42447.6|19
1639993880000|2021-12-20 09:51:20|42482.6|42462.6|42482.6|42462.6|42485.1|42465.1|42480.1|42460.1|3
1639993900000|2021-12-20 09:51:40|42480.1|42460.1|42482.6|42462.6|42482.6|42462.6|42480.1|42460.1|0
1639993910000|2021-12-20 09:51:50|42480.1|42460.1|42480.1|42460.1|42480.1|42460.1|42480.1|42460.1|1
1639993920000|2021-12-20 09:52:00|42482.6|42462.6|42482.6|42462.6|42482.6|42462.6|42482.6|42462.6|0
1639993930000|2021-12-20 09:52:10|42485.1|42465.1|42487.6|42467.6|42487.6|42467.6|42485.1|42465.1|6
1639993940000|2021-12-20 09:52:20|42490.1|42470.1|42490.1|42470.1|42490.1|42470.1|42490.1|42470.1|0
1639993950000|2021-12-20 09:52:30|42489.5|42469.5|42487.6|42467.6|42489.5|42469.5|42485.7|42465.7|2
1639993960000|2021-12-20 09:52:40|42490.1|42470.1|42498.2|42478.2|42500.1|42480.1|42490.1|42470.1|22
1639993970000|2021-12-20 09:52:50|42499.5|42479.5|42500.1|42480.1|42500.7|42480.7|42499.5|42479.5|2
1639993980000|2021-12-20 09:53:00|42502.6|42482.6|42502.6|42482.6|42502.6|42482.6|42502.6|42482.6|0
1639993990000|2021-12-20 09:53:10|42504.5|42484.5|42505.1|42485.1|42505.1|42485.1|42504.5|42484.5|2
1639994000000|2021-12-20 09:53:20|42504.5|42484.5|42505.1|42485.1|42505.1|42485.1|42502.6|42482.6|8
1639994010000|2021-12-20 09:53:30|42502.6|42482.6|42500.1|42480.1|42502.6|42482.6|42500.1|42480.1|2
1639994020000|2021-12-20 09:53:40|42498.2|42478.2|42490.7|42470.7|42498.2|42478.2|42490.7|42470.7|1
1639994030000|2021-12-20 09:53:50|42492.6|42472.6|42492|42472|42492.6|42472.6|42487.6|42467.6|6
1639994040000|2021-12-20 09:54:00|42494.5|42474.5|42495.1|42475.1|42495.1|42475.1|42490.1|42470.1|4
1639994050000|2021-12-20 09:54:10|42493.2|42473.2|42490.1|42470.1|42493.2|42473.2|42490.1|42470.1|1
1639994060000|2021-12-20 09:54:20|42492.6|42472.6|42490.1|42470.1|42492.6|42472.6|42490.1|42470.1|2
1639994080000|2021-12-20 09:54:40|42492.6|42472.6|42492.6|42472.6|42492.6|42472.6|42492.6|42472.6|0
1639994090000|2021-12-20 09:54:50|42478.8|42458.8|42480.1|42460.1|42480.7|42460.7|42477.6|42457.6|5
1639994100000|2021-12-20 09:55:00|42482|42462|42480.1|42460.1|42482.6|42462.6|42480.1|42460.1|6
1639994110000|2021-12-20 09:55:10|42479.5|42459.5|42479.5|42459.5|42479.5|42459.5|42479.5|42459.5|0
1639994120000|2021-12-20 09:55:20|42477.6|42457.6|42475.1|42455.1|42477.6|42457.6|42475.1|42455.1|1
1639994140000|2021-12-20 09:55:40|42473.2|42453.2|42472.6|42452.6|42473.2|42453.2|42472.6|42452.6|0
1639994150000|2021-12-20 09:55:50|42470.7|42450.7|42470.1|42450.1|42472.6|42452.6|42470.1|42450.1|1
1639994160000|2021-12-20 09:56:00|42472|42452|42472.6|42452.6|42472.6|42452.6|42472|42452|2
1639994170000|2021-12-20 09:56:10|42476.4|42456.4|42477.6|42457.6|42477.6|42457.6|42476.4|42456.4|5
1639994180000|2021-12-20 09:56:20|42479.5|42459.5|42482.6|42462.6|42484.5|42464.5|42477.6|42457.6|3
1639994190000|2021-12-20 09:56:30|42480.1|42460.1|42480.1|42460.1|42482.6|42462.6|42480.1|42460.1|2
1639994200000|2021-12-20 09:56:40|42477.6|42457.6|42477.6|42457.6|42477.6|42457.6|42477.6|42457.6|0
1639994210000|2021-12-20 09:56:50|42478.2|42458.2|42480.1|42460.1|42480.1|42460.1|42478.2|42458.2|2
1639994220000|2021-12-20 09:57:00|42479.5|42459.5|42477.6|42457.6|42482.6|42462.6|42477.6|42457.6|1
1639994230000|2021-12-20 09:57:10|||||||||1
1639994240000|2021-12-20 09:57:20|||||||||1
1639994260000|2021-12-20 09:57:40|42479.5|42459.5|42482.6|42462.6|42482.6|42462.6|42479.5|42459.5|4
1639994270000|2021-12-20 09:57:50|42484.5|42464.5|42484.5|42464.5|42484.5|42464.5|42484.5|42464.5|1
1639994280000|2021-12-20 09:58:00|42487|42467|42495.1|42475.1|42495.1|42475.1|42487|42467|1
1639994290000|2021-12-20 09:58:10|42499.5|42479.5|42499.5|42479.5|42499.5|42479.5|42499.5|42479.5|3
1639994300000|2021-12-20 09:58:20|42502.6|42482.6|42512|42492|42512|42492|42502.6|42482.6|3
1639994310000|2021-12-20 09:58:30|42528.9|42508.9|42530.1|42510.1|42537|42517|42527.6|42507.6|18
1639994320000|2021-12-20 09:58:40|42532.6|42512.6|42532.6|42512.6|42534.5|42514.5|42530.1|42510.1|9
1639994330000|2021-12-20 09:58:50|42537|42517|42548.2|42528.2|42558.2|42538.2|42537|42517|32
1639994340000|2021-12-20 09:59:00|42547.6|42527.6|42577.6|42557.6|42577.6|42557.6|42547.6|42527.6|31
1639994350000|2021-12-20 09:59:10|42577|42557|42580.1|42560.1|42582.6|42562.6|42575.1|42555.1|12
1639994360000|2021-12-20 09:59:20|42578.2|42558.2|42575.1|42555.1|42578.2|42558.2|42570.7|42550.7|12
1639994370000|2021-12-20 09:59:30|42572.6|42552.6|42565.1|42545.1|42572.6|42552.6|42565.1|42545.1|11
1639994380000|2021-12-20 09:59:40|42565.7|42545.7|42567.6|42547.6|42567.6|42547.6|42565.1|42545.1|0
1639994390000|2021-12-20 09:59:50|42560.1|42540.1|42560.1|42540.1|42562.6|42542.6|42560.1|42540.1|5
1639994400000|2021-12-20 10:00:00|42558.2|42538.2|42562.6|42542.6|42562.6|42542.6|42558.2|42538.2|4
1639994410000|2021-12-20 10:00:10|42565.1|42545.1|42575.1|42555.1|42575.1|42555.1|42565.1|42545.1|4
1639994420000|2021-12-20 10:00:20|42577|42557|42580.1|42560.1|42585.1|42565.1|42577|42557|5
1639994430000|2021-12-20 10:00:30|42582.6|42562.6|42620.1|42600.1|42620.1|42600.1|42580.1|42560.1|56
1639994440000|2021-12-20 10:00:40|42617.6|42597.6|42610.7|42590.7|42622|42602|42610.7|42590.7|14
1639994450000|2021-12-20 10:00:50|42612.6|42592.6|42612.6|42592.6|42615.1|42595.1|42609.5|42589.5|6
1639994460000|2021-12-20 10:01:00|42610.1|42590.1|42622.6|42602.6|42622.6|42602.6|42610.1|42590.1|9
1639994470000|2021-12-20 10:01:10|42620.1|42600.1|42622.6|42602.6|42622.6|42602.6|42620.1|42600.1|4
1639994480000|2021-12-20 10:01:20|42625.1|42605.1|42635.1|42615.1|42635.1|42615.1|42625.1|42605.1|18
1639994490000|2021-12-20 10:01:30|42633.2|42613.2|42640.1|42620.1|42642|42622|42632.6|42612.6|5
1639994500000|2021-12-20 10:01:40|42637.6|42617.6|42632.6|42612.6|42640.1|42620.1|42632.6|42612.6|6
1639994510000|2021-12-20 10:01:50|42627.6|42607.6|42615.1|42595.1|42627.6|42607.6|42615.1|42595.1|11
1639994520000|2021-12-20 10:02:00|42617.6|42597.6|42620.1|42600.1|42620.1|42600.1|42615.1|42595.1|2
1639994530000|2021-12-20 10:02:10|42618.2|42598.2|42632.6|42612.6|42632.6|42612.6|42617.6|42597.6|10
1639994540000|2021-12-20 10:02:20|42633.2|42613.2|42630.7|42610.7|42637.6|42617.6|42630.7|42610.7|7
1639994550000|2021-12-20 10:02:30|42629.5|42609.5|42627.6|42607.6|42629.5|42609.5|42625.1|42605.1|6
1639994560000|2021-12-20 10:02:40|42625.1|42605.1|42630.1|42610.1|42630.1|42610.1|42625.1|42605.1|1
1639994570000|2021-12-20 10:02:50|42628.2|42608.2|42627.6|42607.6|42628.2|42608.2|42627.6|42607.6|0
1639994580000|2021-12-20 10:03:00|42628.2|42608.2|42635.1|42615.1|42637.6|42617.6|42627.6|42607.6|12
1639994590000|2021-12-20 10:03:10|42632.6|42612.6|42642.6|42622.6|42642.6|42622.6|42632.6|42612.6|16
1639994600000|2021-12-20 10:03:20|42645.1|42625.1|42642.6|42622.6|42645.1|42625.1|42642.6|42622.6|4
1639994610000|2021-12-20 10:03:30|42639.5|42619.5|42645.1|42625.1|42645.1|42625.1|42639.5|42619.5|12
1639994620000|2021-12-20 10:03:40|42643.2|42623.2|42645.1|42625.1|42645.1|42625.1|42642.6|42622.6|2
1639994630000|2021-12-20 10:03:50|42644.5|42624.5|42640.1|42620.1|42644.5|42624.5|42640.1|42620.1|5
1639994640000|2021-12-20 10:04:00|42639.5|42619.5|42633.2|42613.2|42640.1|42620.1|42633.2|42613.2|8
1639994650000|2021-12-20 10:04:10|42632.6|42612.6|42632|42612|42632.6|42612.6|42627.6|42607.6|9
1639994660000|2021-12-20 10:04:20|42635.1|42615.1|42635.1|42615.1|42635.1|42615.1|42630.1|42610.1|2
1639994670000|2021-12-20 10:04:30|42637|42617|42640.1|42620.1|42640.1|42620.1|42637|42617|5
1639994680000|2021-12-20 10:04:40|42637.6|42617.6|42642.6|42622.6|42645.1|42625.1|42635.7|42615.7|7
1639994690000|2021-12-20 10:04:50|42640.7|42620.7|42640.1|42620.1|42640.7|42620.7|42640.1|42620.1|3
1639994700000|2021-12-20 10:05:00|42642|42622|42655.1|42635.1|42660.1|42640.1|42640.1|42620.1|14
1639994710000|2021-12-20 10:05:10|42652.6|42632.6|42637.6|42617.6|42652.6|42632.6|42637.6|42617.6|3
1639994720000|2021-12-20 10:05:20|42635.1|42615.1|42632.6|42612.6|42635.1|42615.1|42632.6|42612.6|6
1639994730000|2021-12-20 10:05:30|42630.1|42610.1|42622.6|42602.6|42630.1|42610.1|42622.6|42602.6|9
1639994740000|2021-12-20 10:05:40|42620.7|42600.7|42625.7|42605.7|42625.7|42605.7|42617.6|42597.6|8
1639994750000|2021-12-20 10:05:50|42626.3|42606.3|42630.1|42610.1|42630.1|42610.1|42626.3|42606.3|0
1639994760000|2021-12-20 10:06:00|42634.5|42614.5|42630.1|42610.1|42639.5|42619.5|42630.1|42610.1|3
1639994770000|2021-12-20 10:06:10|42640.1|42620.1|42637.6|42617.6|42640.1|42620.1|42637.6|42617.6|8
1639994780000|2021-12-20 10:06:20|42639.5|42619.5|42642.6|42622.6|42642.6|42622.6|42637.6|42617.6|9
1639994790000|2021-12-20 10:06:30|42640.1|42620.1|42642.6|42622.6|42642.6|42622.6|42640.1|42620.1|5
1639994800000|2021-12-20 10:06:40|42640.1|42620.1|42647.6|42627.6|42647.6|42627.6|42640.1|42620.1|8
1639994810000|2021-12-20 10:06:50|42650.7|42630.7|42664.5|42644.5|42666.4|42646.4|42650.7|42630.7|7
1639994820000|2021-12-20 10:07:00|42662.6|42642.6|42662.6|42642.6|42662.6|42642.6|42662.6|42642.6|1
1639994830000|2021-12-20 10:07:10|42687.6|42667.6|42682.6|42662.6|42687.6|42667.6|42682.6|42662.6|7
1639994840000|2021-12-20 10:07:20|42680.7|42660.7|42687.6|42667.6|42687.6|42667.6|42677.6|42657.6|6
1639994850000|2021-12-20 10:07:30|42694.5|42674.5|42695.1|42675.1|42695.1|42675.1|42690.1|42670.1|21
1639994860000|2021-12-20 10:07:40|42692.6|42672.6|42690.1|42670.1|42692.6|42672.6|42689.5|42669.5|5
1639994870000|2021-12-20 10:07:50|42687.6|42667.6|42687.6|42667.6|42692.6|42672.6|42687.6|42667.6|5
1639994880000|2021-12-20 10:08:00|42689.5|42669.5|42689.5|42669.5|42692.6|42672.6|42687.6|42667.6|6
1639994890000|2021-12-20 10:08:10|42690.1|42670.1|42682.6|42662.6|42690.1|42670.1|42682.6|42662.6|12
1639994900000|2021-12-20 10:08:20|42680.1|42660.1|42684.5|42664.5|42684.5|42664.5|42680.1|42660.1|4
1639994910000|2021-12-20 10:08:30|42685.1|42665.1|42685.1|42665.1|42687.6|42667.6|42685.1|42665.1|1
1639994920000|2021-12-20 10:08:40|42687.6|42667.6|42685.1|42665.1|42687.6|42667.6|42685.1|42665.1|2
1639994930000|2021-12-20 10:08:50|42682.6|42662.6|42682.6|42662.6|42682.6|42662.6|42682.6|42662.6|1
1639994940000|2021-12-20 10:09:00|42684.5|42664.5|42687|42667|42688.9|42668.9|42684.5|42664.5|3
1639994950000|2021-12-20 10:09:10|42685.1|42665.1|42685.1|42665.1|42690.1|42670.1|42685.1|42665.1|4
1639994960000|2021-12-20 10:09:20|42690.1|42670.1|42697.6|42677.6|42697.6|42677.6|42685.1|42665.1|4
1639994970000|2021-12-20 10:09:30|42700.1|42680.1|42702.6|42682.6|42702.6|42682.6|42697.6|42677.6|9
1639994980000|2021-12-20 10:09:40|42700.1|42680.1|42697.6|42677.6|42700.1|42680.1|42697.6|42677.6|5
1639994990000|2021-12-20 10:09:50|42693.2|42673.2|42695.1|42675.1|42695.1|42675.1|42693.2|42673.2|5
1639995000000|2021-12-20 10:10:00|42695.7|42675.7|42692.6|42672.6|42695.7|42675.7|42692.6|42672.6|5
1639995010000|2021-12-20 10:10:10|42690.1|42670.1|42690.1|42670.1|42690.1|42670.1|42690.1|42670.1|1
1639995020000|2021-12-20 10:10:20|42692.6|42672.6|42692.6|42672.6|42697|42677|42692.6|42672.6|5
1639995030000|2021-12-20 10:10:30|42690.7|42670.7|42688.2|42668.2|42690.7|42670.7|42688.2|42668.2|2
1639995040000|2021-12-20 10:10:40|42687.6|42667.6|42687.6|42667.6|42689.5|42669.5|42687.6|42667.6|3
1639995050000|2021-12-20 10:10:50|42685.1|42665.1|42683.2|42663.2|42685.1|42665.1|42683.2|42663.2|3
1639995060000|2021-12-20 10:11:00|42682.6|42662.6|42682.6|42662.6|42685.1|42665.1|42680.7|42660.7|5
1639995070000|2021-12-20 10:11:10|42685.1|42665.1|42685.1|42665.1|42685.1|42665.1|42682.6|42662.6|4
1639995080000|2021-12-20 10:11:20|42684.5|42664.5|42682.6|42662.6|42685.1|42665.1|42682.6|42662.6|3
1639995110000|2021-12-20 10:11:50|42685.1|42665.1|42678.2|42658.2|42687|42667|42678.2|42658.2|12
1639995120000|2021-12-20 10:12:00|42680.1|42660.1|42677.6|42657.6|42680.1|42660.1|42677.6|42657.6|4
1639995130000|2021-12-20 10:12:10|42680.1|42660.1|42687.6|42667.6|42687.6|42667.6|42680.1|42660.1|19
1639995140000|2021-12-20 10:12:20|42690.1|42670.1|42695.1|42675.1|42695.7|42675.7|42690.1|42670.1|14
1639995150000|2021-12-20 10:12:30|42697.6|42677.6|42697.6|42677.6|42697.6|42677.6|42697.6|42677.6|2
1639995160000|2021-12-20 10:12:40|42700.1|42680.1|42700.1|42680.1|42700.1|42680.1|42697.6|42677.6|4
1639995170000|2021-12-20 10:12:50|42698.2|42678.2|42700.1|42680.1|42700.1|42680.1|42697.6|42677.6|3
1639995180000|2021-12-20 10:13:00|42702.6|42682.6|42707.6|42687.6|42707.6|42687.6|42702.6|42682.6|13
1639995190000|2021-12-20 10:13:10|42709.5|42689.5|42712.6|42692.6|42715.7|42695.7|42709.5|42689.5|8
1639995200000|2021-12-20 10:13:20|42710.1|42690.1|42712.6|42692.6|42712.6|42692.6|42710.1|42690.1|8
1639995210000|2021-12-20 10:13:30|42710.1|42690.1|42712.6|42692.6|42712.6|42692.6|42707.6|42687.6|3
1639995220000|2021-12-20 10:13:40|42694.5|42674.5|42685.1|42665.1|42694.5|42674.5|42685.1|42665.1|4
1639995240000|2021-12-20 10:14:00|42682.6|42662.6|42685.1|42665.1|42685.1|42665.1|42682.6|42662.6|1
1639995250000|2021-12-20 10:14:10|42687.6|42667.6|42685.1|42665.1|42687.6|42667.6|42685.1|42665.1|1
1639995260000|2021-12-20 10:14:20|42687|42667|42687.6|42667.6|42687.6|42667.6|42685.1|42665.1|1
1639995270000|2021-12-20 10:14:30|42685.1|42665.1|42697|42677|42697|42677|42685.1|42665.1|4
1639995280000|2021-12-20 10:14:40|42700.1|42680.1|42700.1|42680.1|42700.1|42680.1|42697.6|42677.6|6
1639995290000|2021-12-20 10:14:50|42702.6|42682.6|42700.1|42680.1|42702.6|42682.6|42700.1|42680.1|1
1639995300000|2021-12-20 10:15:00|42702|42682|42697|42677|42705.1|42685.1|42697|42677|4
1639995310000|2021-12-20 10:15:10|42700.1|42680.1|42700.1|42680.1|42700.1|42680.1|42695.1|42675.1|0
1639995320000|2021-12-20 10:15:20|42698.2|42678.2|42690.7|42670.7|42698.2|42678.2|42690.7|42670.7|3
1639995330000|2021-12-20 10:15:30|42690.1|42670.1|42685.1|42665.1|42690.1|42670.1|42685.1|42665.1|3
1639995340000|2021-12-20 10:15:40|42683.2|42663.2|42685.1|42665.1|42685.1|42665.1|42683.2|42663.2|1
1639995350000|2021-12-20 10:15:50|||||||||2
1639995370000|2021-12-20 10:16:10|42682.6|42662.6|42685.1|42665.1|42687.6|42667.6|42682.6|42662.6|7
1639995390000|2021-12-20 10:16:30|42689.5|42669.5|42685.1|42665.1|42690.1|42670.1|42685.1|42665.1|4
1639995410000|2021-12-20 10:16:50|42677.6|42657.6|42677.6|42657.6|42677.6|42657.6|42677.6|42657.6|7
1639995420000|2021-12-20 10:17:00|42679.5|42659.5|42687.6|42667.6|42687.6|42667.6|42679.5|42659.5|9
1639995430000|2021-12-20 10:17:10|42685.7|42665.7|42685.1|42665.1|42685.7|42665.7|42685.1|42665.1|3
1639995450000|2021-12-20 10:17:30|42687.6|42667.6|42687.6|42667.6|42687.6|42667.6|42685.1|42665.1|2
1639995460000|2021-12-20 10:17:40|42690.1|42670.1|42690.1|42670.1|42690.1|42670.1|42690.1|42670.1|2
1639995470000|2021-12-20 10:17:50|42693.2|42673.2|42697.6|42677.6|42697.6|42677.6|42693.2|42673.2|1
1639995480000|2021-12-20 10:18:00|42702.6|42682.6|42695.1|42675.1|42702.6|42682.6|42695.1|42675.1|4
1639995490000|2021-12-20 10:18:10|42692.6|42672.6|42692.6|42672.6|42692.6|42672.6|42692.6|42672.6|2
1639995510000|2021-12-20 10:18:30|42680.7|42660.7|42680.7|42660.7|42683.2|42663.2|42680.7|42660.7|7
1639995520000|2021-12-20 10:18:40|42680.1|42660.1|42675.7|42655.7|42680.1|42660.1|42675.7|42655.7|1
1639995530000|2021-12-20 10:18:50|42681.4|42661.4|42681.4|42661.4|42681.4|42661.4|42681.4|42661.4|4
1639995540000|2021-12-20 10:19:00|42679.5|42659.5|42682.6|42662.6|42682.6|42662.6|42679.5|42659.5|2
1639995550000|2021-12-20 10:19:10|42682|42662|42680.1|42660.1|42682|42662|42680.1|42660.1|0
1639995560000|2021-12-20 10:19:20|42685.1|42665.1|42690.1|42670.1|42690.1|42670.1|42685.1|42665.1|9
1639995570000|2021-12-20 10:19:30|42692|42672|42692|42672|42692|42672|42692|42672|5
1639995580000|2021-12-20 10:19:40|42692.6|42672.6|42690.1|42670.1|42692.6|42672.6|42690.1|42670.1|2
1639995590000|2021-12-20 10:19:50|42692.6|42672.6|42690.1|42670.1|42692.6|42672.6|42690.1|42670.1|1
1639995600000|2021-12-20 10:20:00|42692.6|42672.6|42695.1|42675.1|42695.1|42675.1|42690.1|42670.1|10
1639995610000|2021-12-20 10:20:10|42690.1|42670.1|42692.6|42672.6|42695.1|42675.1|42690.1|42670.1|0
1639995620000|2021-12-20 10:20:20|42694.5|42674.5|42695.1|42675.1|42695.1|42675.1|42694.5|42674.5|1
1639995630000|2021-12-20 10:20:30|42693.2|42673.2|42692.6|42672.6|42693.2|42673.2|42687.6|42667.6|3
1639995640000|2021-12-20 10:20:40|||||||||1
1639995650000|2021-12-20 10:20:50|42690.1|42670.1|42690.1|42670.1|42690.1|42670.1|42690.1|42670.1|1
1639995660000|2021-12-20 10:21:00|42688.2|42668.2|42692.6|42672.6|42695.1|42675.1|42688.2|42668.2|12
1639995680000|2021-12-20 10:21:20|42694.5|42674.5|42694.5|42674.5|42694.5|42674.5|42692.6|42672.6|0
1639995690000|2021-12-20 10:21:30|42692.6|42672.6|42692.6|42672.6|42692.6|42672.6|42692.6|42672.6|1
1639995700000|2021-12-20 10:21:40|42694.5|42674.5|42703.9|42683.9|42706.4|42686.4|42694.5|42674.5|16
1639995710000|2021-12-20 10:21:50|42704.5|42684.5|42705.1|42685.1|42707|42687|42704.5|42684.5|3
1639995720000|2021-12-20 10:22:00|42707.6|42687.6|42703.2|42683.2|42707.6|42687.6|42702.6|42682.6|3
1639995730000|2021-12-20 10:22:10|42705.1|42685.1|42710.1|42690.1|42712.6|42692.6|42705.1|42685.1|1
1639995740000|2021-12-20 10:22:20|42702.6|42682.6|42702.6|42682.6|42705.1|42685.1|42702.6|42682.6|4
1639995750000|2021-12-20 10:22:30|42700.1|42680.1|42695.7|42675.7|42700.1|42680.1|42693.2|42673.2|1
1639995770000|2021-12-20 10:22:50|42692.6|42672.6|42690.1|42670.1|42695.1|42675.1|42690.1|42670.1|4
1639995780000|2021-12-20 10:23:00|42695.1|42675.1|42705.1|42685.1|42705.1|42685.1|42695.1|42675.1|3
1639995790000|2021-12-20 10:23:10|42710.1|42690.1|42694.5|42674.5|42710.1|42690.1|42694.5|42674.5|19
1639995800000|2021-12-20 10:23:20|42692.6|42672.6|42687.6|42667.6|42692.6|42672.6|42687.6|42667.6|7
1639995810000|2021-12-20 10:23:30|42685.1|42665.1|42685.1|42665.1|42689.5|42669.5|42685.1|42665.1|3
1639995820000|2021-12-20 10:23:40|42687.6|42667.6|42687.6|42667.6|42687.6|42667.6|42687.6|42667.6|1
1639995830000|2021-12-20 10:23:50|42690.1|42670.1|42710.1|42690.1|42710.1|42690.1|42690.1|42670.1|7
1639995840000|2021-12-20 10:24:00|42708.2|42688.2|42699.5|42679.5|42710.1|42690.1|42698.2|42678.2|6
1639995850000|2021-12-20 10:24:10|42698.2|42678.2|42700.1|42680.1|42700.1|42680.1|42695.1|42675.1|1
1639995860000|2021-12-20 10:24:20|42698.2|42678.2|42700.1|42680.1|42700.1|42680.1|42695.1|42675.1|0
1639995870000|2021-12-20 10:24:30|42697.6|42677.6|42695.1|42675.1|42697.6|42677.6|42695.1|42675.1|0
1639995880000|2021-12-20 10:24:40|42697.6|42677.6|42697.6|42677.6|42700.1|42680.1|42695.1|42675.1|1
1639995890000|2021-12-20 10:24:50|42700.1|42680.1|42700.1|42680.1|42700.1|42680.1|42695.1|42675.1|1
1639995900000|2021-12-20 10:25:00|42698.2|42678.2|42700.1|42680.1|42700.1|42680.1|42697.6|42677.6|0
1639995910000|2021-12-20 10:25:10|42705.1|42685.1|42705.1|42685.1|42705.1|42685.1|42704.5|42684.5|11
1639995920000|2021-12-20 10:25:20|42700.1|42680.1|42700.1|42680.1|42700.1|42680.1|42700.1|42680.1|2
1639995930000|2021-12-20 10:25:30|42698.2|42678.2|42690.1|42670.1|42700.1|42680.1|42690.1|42670.1|4
1639995940000|2021-12-20 10:25:40|42692|42672|42685.1|42665.1|42692|42672|42685.1|42665.1|4
1639995950000|2021-12-20 10:25:50|42683.2|42663.2|42682.6|42662.6|42683.2|42663.2|42682.6|42662.6|0
1639995960000|2021-12-20 10:26:00|||||||||3
1639995970000|2021-12-20 10:26:10|||||||||2
1639995980000|2021-12-20 10:26:20|42685.1|42665.1|42685.1|42665.1|42685.1|42665.1|42685.1|42665.1|1
1639995990000|2021-12-20 10:26:30|42687|42667|42687.6|42667.6|42687.6|42667.6|42687|42667|0
1639996010000|2021-12-20 10:26:50|42685.1|42665.1|42690.1|42670.1|42690.1|42670.1|42685.1|42665.1|0
1639996020000|2021-12-20 10:27:00|42692|42672|42694.5|42674.5|42694.5|42674.5|42692|42672|2
1639996030000|2021-12-20 10:27:10|42695.1|42675.1|42695.1|42675.1|42695.1|42675.1|42692.6|42672.6|4
1639996040000|2021-12-20 10:27:20|42690.1|42670.1|42690.1|42670.1|42690.1|42670.1|42690.1|42670.1|0
1639996050000|2021-12-20 10:27:30|42685.7|42665.7|42675.1|42655.1|42687.6|42667.6|42675.1|42655.1|4
1639996060000|2021-12-20 10:27:40|42676.3|42656.3|42680.1|42660.1|42680.1|42660.1|42676.3|42656.3|0
1639996070000|2021-12-20 10:27:50|42678.2|42658.2|42680.1|42660.1|42680.1|42660.1|42677.6|42657.6|3
1639996080000|2021-12-20 10:28:00|42682.6|42662.6|42682.6|42662.6|42682.6|42662.6|42682.6|42662.6|2
1639996090000|2021-12-20 10:28:10|42685.1|42665.1|42673.9|42653.9|42685.1|42665.1|42670.1|42650.1|18
1639996100000|2021-12-20 10:28:20|42675.1|42655.1|42670.1|42650.1|42675.1|42655.1|42670.1|42650.1|4
1639996110000|2021-12-20 10:28:30|42668.2|42648.2|42672.6|42652.6|42672.6|42652.6|42668.2|42648.2|1
1639996120000|2021-12-20 10:28:40|42674.5|42654.5|42677.6|42657.6|42677.6|42657.6|42674.5|42654.5|0
1639996130000|2021-12-20 10:28:50|42680.1|42660.1|42680.1|42660.1|42680.1|42660.1|42675.1|42655.1|4
1639996140000|2021-12-20 10:29:00|42675.7|42655.7|42670.1|42650.1|42675.7|42655.7|42670.1|42650.1|4
1639996150000|2021-12-20 10:29:10|42663.2|42643.2|42663.2|42643.2|42663.2|42643.2|42663.2|42643.2|2
1639996160000|2021-12-20 10:29:20|42665.1|42645.1|42665.7|42645.7|42665.7|42645.7|42665.1|42645.1|0
1639996170000|2021-12-20 10:29:30|42662.6|42642.6|42662.6|42642.6|42662.6|42642.6|42660.1|42640.1|2
1639996180000|2021-12-20 10:29:40|42660.7|42640.7|42662|42642|42662|42642|42655.1|42635.1|7
1639996190000|2021-12-20 10:29:50|42662.6|42642.6|42665.7|42645.7|42669.5|42649.5|42662.6|42642.6|4
1639996200000|2021-12-20 10:30:00|42665.1|42645.1|42672|42652|42672|42652|42662.6|42642.6|5
1639996210000|2021-12-20 10:30:10|42669.5|42649.5|42665.1|42645.1|42669.5|42649.5|42660.1|42640.1|5
1639996220000|2021-12-20 10:30:20|42667|42647|42667|42647|42667|42647|42667|42647|1
1639996230000|2021-12-20 10:30:30|42669.5|42649.5|42665.1|42645.1|42669.5|42649.5|42662.6|42642.6|8
1639996240000|2021-12-20 10:30:40|42663.2|42643.2|42662.6|42642.6|42665.1|42645.1|42662.6|42642.6|0
1639996250000|2021-12-20 10:30:50|42667.6|42647.6|42667.6|42647.6|42667.6|42647.6|42667.6|42647.6|1
1639996260000|2021-12-20 10:31:00|42667|42647|42665.1|42645.1|42667|42647|42662.6|42642.6|1
1639996270000|2021-12-20 10:31:10|42660.1|42640.1|42652.6|42632.6|42660.1|42640.1|42650.7|42630.7|8
1639996280000|2021-12-20 10:31:20|42654.5|42634.5|42657.6|42637.6|42657.6|42637.6|42652.6|42632.6|7
1639996290000|2021-12-20 10:31:30|42660.1|42640.1|42660.1|42640.1|42662|42642|42660.1|42640.1|4
1639996300000|2021-12-20 10:31:40|42657.6|42637.6|42657.6|42637.6|42657.6|42637.6|42657.6|42637.6|0
1639996310000|2021-12-20 10:31:50|42655.1|42635.1|42657.6|42637.6|42657.6|42637.6|42655.1|42635.1|1
1639996320000|2021-12-20 10:32:00|42653.2|42633.2|42652.6|42632.6|42655.1|42635.1|42652.6|42632.6|2
1639996330000|2021-12-20 10:32:10|42655.1|42635.1|42655.1|42635.1|42655.1|42635.1|42655.1|42635.1|0
1639996340000|2021-12-20 10:32:20|42650.1|42630.1|42652.6|42632.6|42652.6|42632.6|42650.1|42630.1|3
1639996350000|2021-12-20 10:32:30|42655.1|42635.1|42655.1|42635.1|42655.1|42635.1|42655.1|42635.1|1
1639996360000|2021-12-20 10:32:40|42652.6|42632.6|42655.1|42635.1|42655.1|42635.1|42652.6|42632.6|2
1639996370000|2021-12-20 10:32:50|42653.2|42633.2|42647.6|42627.6|42653.2|42633.2|42647.6|42627.6|2
1639996380000|2021-12-20 10:33:00|42649.5|42629.5|42661.3|42641.3|42667|42647|42649.5|42629.5|12
1639996390000|2021-12-20 10:33:10|42660.1|42640.1|42657.6|42637.6|42660.1|42640.1|42657.6|42637.6|3
1639996400000|2021-12-20 10:33:20|42655.1|42635.1|42660.1|42640.1|42660.1|42640.1|42655.1|42635.1|0
1639996410000|2021-12-20 10:33:30|42657.6|42637.6|42650.1|42630.1|42657.6|42637.6|42650.1|42630.1|5
1639996430000|2021-12-20 10:33:50|42647.6|42627.6|42642.6|42622.6|42647.6|42627.6|42642.6|42622.6|8
1639996440000|2021-12-20 10:34:00|42650.1|42630.1|42650.1|42630.1|42650.1|42630.1|42650.1|42630.1|5
1639996450000|2021-12-20 10:34:10|42647.6|42627.6|42647.6|42627.6|42650.1|42630.1|42647.6|42627.6|1
1639996460000|2021-12-20 10:34:20|42650.1|42630.1|42647.6|42627.6|42650.1|42630.1|42647.6|42627.6|4
1639996470000|2021-12-20 10:34:30|42645.1|42625.1|42642.6|42622.6|42645.1|42625.1|42642.6|42622.6|2
1639996480000|2021-12-20 10:34:40|42628.2|42608.2|42632.6|42612.6|42632.6|42612.6|42628.2|42608.2|7
1639996490000|2021-12-20 10:34:50|42630.1|42610.1|42632.6|42612.6|42632.6|42612.6|42627.6|42607.6|2
1639996500000|2021-12-20 10:35:00|42635.1|42615.1|42637.6|42617.6|42640.1|42620.1|42635.1|42615.1|2
1639996510000|2021-12-20 10:35:10|42639.5|42619.5|42640.1|42620.1|42640.1|42620.1|42637.6|42617.6|1
1639996520000|2021-12-20 10:35:20|42637.6|42617.6|42637.6|42617.6|42637.6|42617.6|42637.6|42617.6|0
1639996530000|2021-12-20 10:35:30|42640.1|42620.1|42640.1|42620.1|42640.1|42620.1|42638.2|42618.2|1
1639996540000|2021-12-20 10:35:40|42637.6|42617.6|42640.1|42620.1|42640.1|42620.1|42637.6|42617.6|3
1639996550000|2021-12-20 10:35:50|42638.2|42618.2|42633.2|42613.2|42638.2|42618.2|42631.3|42611.3|3
1639996560000|2021-12-20 10:36:00|42630.7|42610.7|42637.6|42617.6|42637.6|42617.6|42630.7|42610.7|4
1639996570000|2021-12-20 10:36:10|42638.2|42618.2|42647.6|42627.6|42650.1|42630.1|42638.2|42618.2|4
1639996580000|2021-12-20 10:36:20|42649.5|42629.5|42652.6|42632.6|42652.6|42632.6|42649.5|42629.5|0
1639996590000|2021-12-20 10:36:30|42650.1|42630.1|42652.6|42632.6|42652.6|42632.6|42650.1|42630.1|0
1639996600000|2021-12-20 10:36:40|42650.1|42630.1|42652.6|42632.6|42652.6|42632.6|42650.1|42630.1|1
1639996610000|2021-12-20 10:36:50|42654.5|42634.5|42655.1|42635.1|42655.7|42635.7|42654.5|42634.5|3
1639996620000|2021-12-20 10:37:00|42653.2|42633.2|42660.1|42640.1|42660.1|42640.1|42653.2|42633.2|5
1639996630000|2021-12-20 10:37:10|42657.6|42637.6|42652.6|42632.6|42657.6|42637.6|42652.6|42632.6|2
1639996640000|2021-12-20 10:37:20|42655.1|42635.1|42652.6|42632.6|42655.1|42635.1|42652.6|42632.6|3
1639996650000|2021-12-20 10:37:30|42655.1|42635.1|42650.1|42630.1|42655.1|42635.1|42645.1|42625.1|14
1639996670000|2021-12-20 10:37:50|42652.6|42632.6|42652.6|42632.6|42652.6|42632.6|42652.6|42632.6|5
1639996680000|2021-12-20 10:38:00|42654.5|42634.5|42655.1|42635.1|42655.1|42635.1|42654.5|42634.5|3
1639996690000|2021-12-20 10:38:10|42652.6|42632.6|42652.6|42632.6|42652.6|42632.6|42652.6|42632.6|0
1639996720000|2021-12-20 10:38:40|42655.1|42635.1|42652.6|42632.6|42655.1|42635.1|42652.6|42632.6|3
1639996740000|2021-12-20 10:39:00|||||||||1
1639996750000|2021-12-20 10:39:10|42657|42637|42672.6|42652.6|42672.6|42652.6|42657|42637|4
1639996760000|2021-12-20 10:39:20|42673.2|42653.2|42677.6|42657.6|42679.5|42659.5|42673.2|42653.2|3
1639996770000|2021-12-20 10:39:30|42677|42657|42675.1|42655.1|42677|42657|42675.1|42655.1|2
1639996780000|2021-12-20 10:39:40|42677|42657|42677.6|42657.6|42677.6|42657.6|42677|42657|0
1639996790000|2021-12-20 10:39:50|42680.1|42660.1|42675.1|42655.1|42680.1|42660.1|42675.1|42655.1|2
1639996800000|2021-12-20 10:40:00|42672.6|42652.6|42672.6|42652.6|42672.6|42652.6|42672.6|42652.6|2
1639996820000|2021-12-20 10:40:20|42670.7|42650.7|42670.1|42650.1|42670.7|42650.7|42670.1|42650.1|2
1639996830000|2021-12-20 10:40:30|42675.1|42655.1|42670.1|42650.1|42675.1|42655.1|42670.1|42650.1|0
1639996840000|2021-12-20 10:40:40|42670.7|42650.7|42670.7|42650.7|42670.7|42650.7|42670.7|42650.7|1
1639996850000|2021-12-20 10:40:50|42670.1|42650.1|42668.2|42648.2|42670.1|42650.1|42668.2|42648.2|1
1639996860000|2021-12-20 10:41:00|42667.6|42647.6|42672.6|42652.6|42672.6|42652.6|42665.1|42645.1|4
1639996870000|2021-12-20 10:41:10|42670.1|42650.1|42667.6|42647.6|42670.1|42650.1|42667.6|42647.6|1
1639996890000|2021-12-20 10:41:30|||||||||1
1639996900000|2021-12-20 10:41:40|42665.1|42645.1|42665.1|42645.1|42667.6|42647.6|42665.1|42645.1|0
1639996920000|2021-12-20 10:42:00|42667.6|42647.6|42665.1|42645.1|42667.6|42647.6|42665.1|42645.1|1
1639996930000|2021-12-20 10:42:10|42667.6|42647.6|42672.6|42652.6|42672.6|42652.6|42667.6|42647.6|1
1639996940000|2021-12-20 10:42:20|42674.5|42654.5|42685.1|42665.1|42685.1|42665.1|42674.5|42654.5|0
1639996950000|2021-12-20 10:42:30|42687|42667|42687.6|42667.6|42687.6|42667.6|42687|42667|2
1639996960000|2021-12-20 10:42:40|42690.1|42670.1|42690.1|42670.1|42690.1|42670.1|42690.1|42670.1|4
1639996970000|2021-12-20 10:42:50|42692|42672|42695.7|42675.7|42695.7|42675.7|42692|42672|10
1639996980000|2021-12-20 10:43:00|42698.2|42678.2|42709.5|42689.5|42711.4|42691.4|42698.2|42678.2|10
1639996990000|2021-12-20 10:43:10|42711.4|42691.4|42705.1|42685.1|42714.5|42694.5|42705.1|42685.1|25
1639997000000|2021-12-20 10:43:20|42707|42687|42707.6|42687.6|42707.6|42687.6|42705.1|42685.1|2
1639997010000|2021-12-20 10:43:30|42707|42687|42705.1|42685.1|42707|42687|42705.1|42685.1|3
1639997020000|2021-12-20 10:43:40|42707|42687|42705.1|42685.1|42707|42687|42705.1|42685.1|3
1639997030000|2021-12-20 10:43:50|42707|42687|42685.1|42665.1|42707|42687|42685.1|42665.1|8
1639997040000|2021-12-20 10:44:00|42687|42667|42687.6|42667.6|42690.1|42670.1|42687|42667|0
1639997050000|2021-12-20 10:44:10|42690.1|42670.1|42690.1|42670.1|42690.1|42670.1|42687.6|42667.6|4
1639997070000|2021-12-20 10:44:30|||||||||2
1639997080000|2021-12-20 10:44:40|42695.1|42675.1|42695.1|42675.1|42695.1|42675.1|42695.1|42675.1|3
1639997090000|2021-12-20 10:44:50|42694.5|42674.5|42688.2|42668.2|42694.5|42674.5|42688.2|42668.2|2
1639997100000|2021-12-20 10:45:00|42687.6|42667.6|42687.6|42667.6|42690.1|42670.1|42685.1|42665.1|5
1639997110000|2021-12-20 10:45:10|42690.1|42670.1|42690.1|42670.1|42690.1|42670.1|42690.1|42670.1|1
1639997120000|2021-12-20 10:45:20|42692.6|42672.6|42695.1|42675.1|42695.1|42675.1|42692.6|42672.6|7
1639997130000|2021-12-20 10:45:30|42697.6|42677.6|42699.5|42679.5|42700.1|42680.1|42697.6|42677.6|3
1639997140000|2021-12-20 10:45:40|42697.6|42677.6|42697.6|42677.6|42697.6|42677.6|42697|42677|2
1639997150000|2021-12-20 10:45:50|42695.1|42675.1|42695.1|42675.1|42695.1|42675.1|42695.1|42675.1|1
1639997160000|2021-12-20 10:46:00|42692.6|42672.6|42692.6|42672.6|42692.6|42672.6|42690.1|42670.1|3
1639997170000|2021-12-20 10:46:10|42690.1|42670.1|42690.1|42670.1|42690.1|42670.1|42690.1|42670.1|2
1639997180000|2021-12-20 10:46:20|42692|42672|42690.1|42670.1|42695.1|42675.1|42690.1|42670.1|0
1639997190000|2021-12-20 10:46:30|42692.6|42672.6|42692|42672|42692.6|42672.6|42690.1|42670.1|1
1639997200000|2021-12-20 10:46:40|42692.6|42672.6|42692.6|42672.6|42692.6|42672.6|42690.1|42670.1|0
1639997210000|2021-12-20 10:46:50|42695.1|42675.1|42697.6|42677.6|42700.1|42680.1|42695.1|42675.1|3
1639997220000|2021-12-20 10:47:00|42695.7|42675.7|42700.1|42680.1|42700.1|42680.1|42695.1|42675.1|3
1639997230000|2021-12-20 10:47:10|42702|42682|42700.1|42680.1|42702.6|42682.6|42700.1|42680.1|2
1639997240000|2021-12-20 10:47:20|42697.6|42677.6|42690.1|42670.1|42697.6|42677.6|42688.2|42668.2|8
1639997250000|2021-12-20 10:47:30|42687.6|42667.6|42687.6|42667.6|42690.1|42670.1|42685.1|42665.1|4
1639997260000|2021-12-20 10:47:40|42690.1|42670.1|42685.1|42665.1|42694.5|42674.5|42685.1|42665.1|2
1639997270000|2021-12-20 10:47:50|42682.6|42662.6|42683.2|42663.2|42685.1|42665.1|42682.6|42662.6|3
1639997280000|2021-12-20 10:48:00|42682.6|42662.6|42695.1|42675.1|42695.1|42675.1|42682.6|42662.6|5
1639997290000|2021-12-20 10:48:10|42697|42677|42695.1|42675.1|42699.5|42679.5|42695.1|42675.1|3
1639997300000|2021-12-20 10:48:20|42693.2|42673.2|42690.7|42670.7|42693.2|42673.2|42690.7|42670.7|2
1639997310000|2021-12-20 10:48:30|42692.6|42672.6|42682.6|42662.6|42692.6|42672.6|42682.6|42662.6|8
1639997320000|2021-12-20 10:48:40|42684.5|42664.5|42690.1|42670.1|42690.1|42670.1|42684.5|42664.5|6
1639997330000|2021-12-20 10:48:50|42692|42672|42692.6|42672.6|42692.6|42672.6|42692|42672|1
1639997340000|2021-12-20 10:49:00|42695.1|42675.1|42705.1|42685.1|42705.1|42685.1|42695.1|42675.1|6
1639997350000|2021-12-20 10:49:10|42710.1|42690.1|42715.1|42695.1|42715.1|42695.1|42710.1|42690.1|6
1639997360000|2021-12-20 10:49:20|42717.6|42697.6|42715.1|42695.1|42717.6|42697.6|42715.1|42695.1|6
1639997370000|2021-12-20 10:49:30|42717.6|42697.6|42717.6|42697.6|42717.6|42697.6|42717.6|42697.6|3
1639997390000|2021-12-20 10:49:50|42715.7|42695.7|42717.6|42697.6|42717.6|42697.6|42715.1|42695.1|2
1639997400000|2021-12-20 10:50:00|42719.5|42699.5|42729.5|42709.5|42729.5|42709.5|42719.5|42699.5|10
1639997410000|2021-12-20 10:50:10|42725.1|42705.1|42725.1|42705.1|42725.1|42705.1|42725.1|42705.1|1
1639997420000|2021-12-20 10:50:20|42723.2|42703.2|42720.1|42700.1|42723.2|42703.2|42715.1|42695.1|3
1639997430000|2021-12-20 10:50:30|42718.2|42698.2|42705.1|42685.1|42718.2|42698.2|42705.1|42685.1|3
1639997440000|2021-12-20 10:50:40|42703.2|42683.2|42702.6|42682.6|42705.1|42685.1|42702.6|42682.6|1
1639997450000|2021-12-20 10:50:50|||||||||1
1639997460000|2021-12-20 10:51:00|42705.1|42685.1|42705.1|42685.1|42705.1|42685.1|42705.1|42685.1|3
1639997480000|2021-12-20 10:51:20|42703.2|42683.2|42707.6|42687.6|42707.6|42687.6|42703.2|42683.2|3
1639997490000|2021-12-20 10:51:30|42707|42687|42705.1|42685.1|42707|42687|42705.1|42685.1|0
1639997500000|2021-12-20 10:51:40|42707.6|42687.6|42705.1|42685.1|42707.6|42687.6|42705.1|42685.1|0
1639997520000|2021-12-20 10:52:00|42707|42687|42710.1|42690.1|42710.1|42690.1|42705.1|42685.1|2
1639997540000|2021-12-20 10:52:20|42712|42692|42715.1|42695.1|42715.1|42695.1|42712|42692|0
1639997550000|2021-12-20 10:52:30|||||||||3
1639997560000|2021-12-20 10:52:40|42715.7|42695.7|42715.1|42695.1|42715.7|42695.7|42715.1|42695.1|0
1639997570000|2021-12-20 10:52:50|42717|42697|42715.1|42695.1|42717.6|42697.6|42715.1|42695.1|0
1639997580000|2021-12-20 10:53:00|42717.6|42697.6|42720.1|42700.1|42720.1|42700.1|42717.6|42697.6|6
1639997590000|2021-12-20 10:53:10|42715.7|42695.7|42715.7|42695.7|42715.7|42695.7|42715.7|42695.7|3
1639997610000|2021-12-20 10:53:30|42717.6|42697.6|42719.5|42699.5|42719.5|42699.5|42717.6|42697.6|2
1639997620000|2021-12-20 10:53:40|42717.6|42697.6|42717.6|42697.6|42717.6|42697.6|42717.6|42697.6|2
1639997630000|2021-12-20 10:53:50|42717|42697|42715.1|42695.1|42720.1|42700.1|42715.1|42695.1|3
1639997640000|2021-12-20 10:54:00|42713.2|42693.2|42715.1|42695.1|42715.1|42695.1|42713.2|42693.2|1
1639997660000|2021-12-20 10:54:20|42713.2|42693.2|42717.6|42697.6|42717.6|42697.6|42713.2|42693.2|1
1639997670000|2021-12-20 10:54:30|||||||||1
1639997690000|2021-12-20 10:54:50|42718.2|42698.2|42722.6|42702.6|42722.6|42702.6|42718.2|42698.2|3
1639997700000|2021-12-20 10:55:00|42725.1|42705.1|42720.7|42700.7|42725.1|42705.1|42720.7|42700.7|4
1639997710000|2021-12-20 10:55:10|42718.8|42698.8|42720.7|42700.7|42720.7|42700.7|42718.8|42698.8|1
1639997720000|2021-12-20 10:55:20|42722.6|42702.6|42722.6|42702.6|42722.6|42702.6|42722.6|42702.6|0
1639997730000|2021-12-20 10:55:30|42720.1|42700.1|42720.1|42700.1|42720.1|42700.1|42719.5|42699.5|2
1639997740000|2021-12-20 10:55:40|42718.2|42698.2|42717.6|42697.6|42718.2|42698.2|42717.6|42697.6|1
1639997750000|2021-12-20 10:55:50|42715.7|42695.7|42712.6|42692.6|42715.7|42695.7|42712.6|42692.6|2
1639997760000|2021-12-20 10:56:00|42710.1|42690.1|42710.1|42690.1|42710.1|42690.1|42707.6|42687.6|3
1639997770000|2021-12-20 10:56:10|42712.6|42692.6|42714.5|42694.5|42714.5|42694.5|42712.6|42692.6|2
1639997780000|2021-12-20 10:56:20|42712.6|42692.6|42690.1|42670.1|42712.6|42692.6|42685.1|42665.1|8
1639997790000|2021-12-20 10:56:30|42692.6|42672.6|42692.6|42672.6|42692.6|42672.6|42692.6|42672.6|8
1639997800000|2021-12-20 10:56:40|42695.1|42675.1|42692.6|42672.6|42695.1|42675.1|42692.6|42672.6|1
1639997810000|2021-12-20 10:56:50|42694.5|42674.5|42694.5|42674.5|42694.5|42674.5|42692.6|42672.6|0
1639997820000|2021-12-20 10:57:00|42692.6|42672.6|42692.6|42672.6|42692.6|42672.6|42692.6|42672.6|0
1639997830000|2021-12-20 10:57:10|42694.5|42674.5|42694.5|42674.5|42694.5|42674.5|42694.5|42674.5|5
1639997840000|2021-12-20 10:57:20|42696.4|42676.4|42685.1|42665.1|42697|42677|42685.1|42665.1|9
1639997850000|2021-12-20 10:57:30|42683.2|42663.2|42682.6|42662.6|42685.1|42665.1|42682.6|42662.6|6
1639997860000|2021-12-20 10:57:40|42680.1|42660.1|42680.1|42660.1|42682.6|42662.6|42680.1|42660.1|1
1639997870000|2021-12-20 10:57:50|42677.6|42657.6|42665.1|42645.1|42677.6|42657.6|42662.6|42642.6|9
1639997880000|2021-12-20 10:58:00|42667.6|42647.6|42665.1|42645.1|42667.6|42647.6|42662.6|42642.6|2
1639997890000|2021-12-20 10:58:10|42663.2|42643.2|42665.1|42645.1|42665.1|42645.1|42662.6|42642.6|1
1639997900000|2021-12-20 10:58:20|42667|42647|42665.1|42645.1|42667|42647|42662.6|42642.6|1
1639997910000|2021-12-20 10:58:30|42667.6|42647.6|42667.6|42647.6|42667.6|42647.6|42667.6|42647.6|0
1639997920000|2021-12-20 10:58:40|||||||||2
1639997930000|2021-12-20 10:58:50|42667|42647|42668.9|42648.9|42669.5|42649.5|42665.1|42645.1|4
1639997940000|2021-12-20 10:59:00|42669.5|42649.5|42665.1|42645.1|42669.5|42649.5|42665.1|42645.1|0
1639997950000|2021-12-20 10:59:10|42662.6|42642.6|42662.6|42642.6|42662.6|42642.6|42662.6|42642.6|2
1639997960000|2021-12-20 10:59:20|42665.1|42645.1|42665.1|42645.1|42665.1|42645.1|42665.1|42645.1|3
1639997970000|2021-12-20 10:59:30|42665.7|42645.7|42665.7|42645.7|42665.7|42645.7|42665.7|42645.7|1
1639997980000|2021-12-20 10:59:40|42672|42652|42669.5|42649.5|42672|42652|42669.5|42649.5|7
1639997990000|2021-12-20 10:59:50|42667.6|42647.6|42667.6|42647.6|42667.6|42647.6|42667.6|42647.6|0
1639998000000|2021-12-20 11:00:00|42665.7|42645.7|42667.6|42647.6|42667.6|42647.6|42663.2|42643.2|9
1639998010000|2021-12-20 11:00:10|42669.5|42649.5|42670.1|42650.1|42670.1|42650.1|42669.5|42649.5|2
1639998020000|2021-12-20 11:00:20|42672.6|42652.6|42672.6|42652.6|42672.6|42652.6|42672.6|42652.6|3
1639998030000|2021-12-20 11:00:30|42670.1|42650.1|42670.1|42650.1|42670.1|42650.1|42670.1|42650.1|2
1639998040000|2021-12-20 11:00:40|42668.2|42648.2|42662.6|42642.6|42668.2|42648.2|42662.6|42642.6|3
1639998050000|2021-12-20 11:00:50|42660.1|42640.1|42660.1|42640.1|42660.1|42640.1|42660.1|42640.1|0
1639998060000|2021-12-20 11:01:00|42662.6|42642.6|42662.6|42642.6|42662.6|42642.6|42660.1|42640.1|0
1639998070000|2021-12-20 11:01:10|42660.7|42640.7|42660.1|42640.1|42660.7|42640.7|42660.1|42640.1|0
1639998080000|2021-12-20 11:01:20|42657.6|42637.6|42657.6|42637.6|42657.6|42637.6|42657.6|42637.6|3
1639998090000|2021-12-20 11:01:30|42652.6|42632.6|42652.6|42632.6|42652.6|42632.6|42652.6|42632.6|3
1639998100000|2021-12-20 11:01:40|42650.1|42630.1|42650.1|42630.1|42650.1|42630.1|42650.1|42630.1|2
1639998110000|2021-12-20 11:01:50|42653.2|42633.2|42653.2|42633.2|42653.2|42633.2|42650.7|42630.7|0
1639998130000|2021-12-20 11:02:10|42652.6|42632.6|42655.1|42635.1|42655.1|42635.1|42652.6|42632.6|4
1639998140000|2021-12-20 11:02:20|42653.2|42633.2|42655.1|42635.1|42655.1|42635.1|42652.6|42632.6|0
1639998150000|2021-12-20 11:02:30|||||||||1
1639998180000|2021-12-20 11:03:00|42657|42637|42664.5|42644.5|42664.5|42644.5|42657|42637|2
1639998190000|2021-12-20 11:03:10|42666.4|42646.4|42667|42647|42667|42647|42666.4|42646.4|1
1639998200000|2021-12-20 11:03:20|42670.1|42650.1|42670.1|42650.1|42670.1|42650.1|42670.1|42650.1|0
1639998210000|2021-12-20 11:03:30|42672.6|42652.6|42668.2|42648.2|42672.6|42652.6|42668.2|42648.2|4
1639998220000|2021-12-20 11:03:40|||||||||1
1639998230000|2021-12-20 11:03:50|42670.1|42650.1|42670.1|42650.1|42670.1|42650.1|42670.1|42650.1|0
1639998240000|2021-12-20 11:04:00|42672|42652|42672|42652|42672|42652|42672|42652|0
1639998250000|2021-12-20 11:04:10|42672.6|42652.6|42670.1|42650.1|42672.6|42652.6|42670.1|42650.1|1
1639998270000|2021-12-20 11:04:30|42672|42652|42667.6|42647.6|42672|42652|42667.6|42647.6|3
1639998280000|2021-12-20 11:04:40|||||||||1
1639998290000|2021-12-20 11:04:50|42667|42647|42667|42647|42667|42647|42667|42647|1
1639998320000|2021-12-20 11:05:20|42662.6|42642.6|42657.6|42637.6|42662.6|42642.6|42657.6|42637.6|1
1639998330000|2021-12-20 11:05:30|42655.1|42635.1|42650.1|42630.1|42655.1|42635.1|42650.1|42630.1|0
1639998340000|2021-12-20 11:05:40|||||||||1
1639998350000|2021-12-20 11:05:50|42652|42632|42654.5|42634.5|42654.5|42634.5|42652|42632|0
1639998360000|2021-12-20 11:06:00|42660.1|42640.1|42657.6|42637.6|42660.1|42640.1|42657.6|42637.6|1
1639998390000|2021-12-20 11:06:30|42655.7|42635.7|42657.6|42637.6|42657.6|42637.6|42655.1|42635.1|3
1639998400000|2021-12-20 11:06:40|42659.5|42639.5|42660.1|42640.1|42660.1|42640.1|42659.5|42639.5|3
1639998410000|2021-12-20 11:06:50|42662.6|42642.6|42662.6|42642.6|42662.6|42642.6|42662.6|42642.6|1
1639998420000|2021-12-20 11:07:00|||||||||2
1639998440000|2021-12-20 11:07:20|42662|42642|42660.1|42640.1|42662.6|42642.6|42660.1|42640.1|3
1639998450000|2021-12-20 11:07:30|42662.6|42642.6|42662.6|42642.6|42662.6|42642.6|42662.6|42642.6|0
1639998490000|2021-12-20 11:08:10|42664.5|42644.5|42662.6|42642.6|42664.5|42644.5|42662.6|42642.6|3
1639998500000|2021-12-20 11:08:20|42662|42642|42660.1|42640.1|42662.6|42642.6|42660.1|42640.1|1
1639998510000|2021-12-20 11:08:30|42662.6|42642.6|42662.6|42642.6|42662.6|42642.6|42660.1|42640.1|0
1639998540000|2021-12-20 11:09:00|42665.1|42645.1|42665.1|42645.1|42665.1|42645.1|42665.1|42645.1|0
1639998550000|2021-12-20 11:09:10|||||||||1
1639998570000|2021-12-20 11:09:30|42667.6|42647.6|42667.6|42647.6|42670.1|42650.1|42667.6|42647.6|4
1639998580000|2021-12-20 11:09:40|42669.5|42649.5|42682.6|42662.6|42682.6|42662.6|42669.5|42649.5|6
1639998590000|2021-12-20 11:09:50|42684.5|42664.5|42682.6|42662.6|42685.1|42665.1|42682.6|42662.6|3
1639998600000|2021-12-20 11:10:00|42678.8|42658.8|42679.5|42659.5|42679.5|42659.5|42677.6|42657.6|0
1639998610000|2021-12-20 11:10:10|42680.1|42660.1|42677.6|42657.6|42680.1|42660.1|42677.6|42657.6|0
1639998620000|2021-12-20 11:10:20|42675.7|42655.7|42679.5|42659.5|42680.1|42660.1|42675.1|42655.1|2
1639998630000|2021-12-20 11:10:30|42680.1|42660.1|42680.1|42660.1|42680.1|42660.1|42680.1|42660.1|1
1639998640000|2021-12-20 11:10:40|42677.6|42657.6|42677.6|42657.6|42680.1|42660.1|42677.6|42657.6|3
1639998670000|2021-12-20 11:11:10|42675.7|42655.7|42675.1|42655.1|42675.7|42655.7|42675.1|42655.1|0
1639998680000|2021-12-20 11:11:20|42677|42657|42680.1|42660.1|42680.1|42660.1|42677|42657|1
1639998690000|2021-12-20 11:11:30|42682|42662|42684.5|42664.5|42684.5|42664.5|42682|42662|1
1639998710000|2021-12-20 11:11:50|42687|42667|42687|42667|42687|42667|42687|42667|2
1639998720000|2021-12-20 11:12:00|42685.7|42665.7|42690.1|42670.1|42690.1|42670.1|42685.1|42665.1|3
1639998730000|2021-12-20 11:12:10|42692.6|42672.6|42704.5|42684.5|42704.5|42684.5|42692.6|42672.6|13
1639998740000|2021-12-20 11:12:20|42707|42687|42705.1|42685.1|42707|42687|42704.5|42684.5|5
1639998750000|2021-12-20 11:12:30|42702.6|42682.6|42710.1|42690.1|42710.1|42690.1|42702.6|42682.6|5
1639998760000|2021-12-20 11:12:40|42705.7|42685.7|42705.7|42685.7|42708.2|42688.2|42705.7|42685.7|1
1639998770000|2021-12-20 11:12:50|42707.6|42687.6|42708.2|42688.2|42708.2|42688.2|42707.6|42687.6|1
1639998780000|2021-12-20 11:13:00|42705.1|42685.1|42709.5|42689.5|42709.5|42689.5|42705.1|42685.1|0
1639998790000|2021-12-20 11:13:10|42710.1|42690.1|42700.1|42680.1|42710.1|42690.1|42700.1|42680.1|1
1639998800000|2021-12-20 11:13:20|42702|42682|42705.1|42685.1|42705.1|42685.1|42702|42682|0
1639998810000|2021-12-20 11:13:30|42700.1|42680.1|42700.1|42680.1|42700.1|42680.1|42700.1|42680.1|2
1639998820000|2021-12-20 11:13:40|42697.6|42677.6|42697.6|42677.6|42697.6|42677.6|42697.6|42677.6|0
1639998830000|2021-12-20 11:13:50|42693.8|42673.8|42692.6|42672.6|42693.8|42673.8|42692.6|42672.6|2
1639998840000|2021-12-20 11:14:00|42692|42672|42689.5|42669.5|42692|42672|42687.6|42667.6|2
1639998850000|2021-12-20 11:14:10|42690.1|42670.1|42700.1|42680.1|42700.1|42680.1|42690.1|42670.1|6
1639998860000|2021-12-20 11:14:20|42702.6|42682.6|42710.1|42690.1|42710.1|42690.1|42702|42682|3
1639998870000|2021-12-20 11:14:30|42708.2|42688.2|42705.1|42685.1|42708.2|42688.2|42705.1|42685.1|0
1639998880000|2021-12-20 11:14:40|42700.1|42680.1|42700.1|42680.1|42700.1|42680.1|42700.1|42680.1|1
1639998890000|2021-12-20 11:14:50|42697.6|42677.6|42695.1|42675.1|42697.6|42677.6|42695.1|42675.1|0
1639998900000|2021-12-20 11:15:00|||||||||1
1639998910000|2021-12-20 11:15:10|42694.5|42674.5|42694.5|42674.5|42694.5|42674.5|42694.5|42674.5|0
1639998920000|2021-12-20 11:15:20|42690.1|42670.1|42690.1|42670.1|42690.1|42670.1|42690.1|42670.1|2
1639998930000|2021-12-20 11:15:30|42688.2|42668.2|42692.6|42672.6|42692.6|42672.6|42688.2|42668.2|3
1639998940000|2021-12-20 11:15:40|42690.1|42670.1|42690.1|42670.1|42690.1|42670.1|42690.1|42670.1|1
1639998950000|2021-12-20 11:15:50|42688.2|42668.2|42688.2|42668.2|42688.2|42668.2|42688.2|42668.2|0
1639998960000|2021-12-20 11:16:00|42685.1|42665.1|42677.6|42657.6|42685.1|42665.1|42677.6|42657.6|3
1639998980000|2021-12-20 11:16:20|42675.7|42655.7|42670.1|42650.1|42675.7|42655.7|42670.1|42650.1|3
1639998990000|2021-12-20 11:16:30|42672.6|42652.6|42670.1|42650.1|42672.6|42652.6|42670.1|42650.1|1
1639999000000|2021-12-20 11:16:40|42672.6|42652.6|42670.1|42650.1|42672.6|42652.6|42670.1|42650.1|0
1639999020000|2021-12-20 11:17:00|42665.7|42645.7|42665.7|42645.7|42665.7|42645.7|42665.7|42645.7|0
1639999040000|2021-12-20 11:17:20|42668.2|42648.2|42677.6|42657.6|42677.6|42657.6|42668.2|42648.2|3
1639999050000|2021-12-20 11:17:30|42679.5|42659.5|42680.1|42660.1|42680.1|42660.1|42679.5|42659.5|0
1639999060000|2021-12-20 11:17:40|||||||||1
1639999070000|2021-12-20 11:17:50|42675.7|42655.7|42670.1|42650.1|42675.7|42655.7|42670.1|42650.1|4
1639999080000|2021-12-20 11:18:00|42668.2|42648.2|42666.3|42646.3|42668.2|42648.2|42666.3|42646.3|2
1639999090000|2021-12-20 11:18:10|42663.8|42643.8|42665.7|42645.7|42667.6|42647.6|42663.2|42643.2|1
1639999100000|2021-12-20 11:18:20|42665.1|42645.1|42665.1|42645.1|42665.1|42645.1|42665.1|42645.1|0
1639999110000|2021-12-20 11:18:30|42662.6|42642.6|42662.6|42642.6|42662.6|42642.6|42662.6|42642.6|0
1639999120000|2021-12-20 11:18:40|42665.7|42645.7|42665.7|42645.7|42665.7|42645.7|42665.7|42645.7|1
1639999130000|2021-12-20 11:18:50|42667|42647|42667.6|42647.6|42667.6|42647.6|42667|42647|0
1639999140000|2021-12-20 11:19:00|42665.7|42645.7|42665.1|42645.1|42665.7|42645.7|42665.1|42645.1|1
1639999160000|2021-12-20 11:19:20|42667|42647|42665.1|42645.1|42667|42647|42665.1|42645.1|1
1639999170000|2021-12-20 11:19:30|42662.6|42642.6|42662.6|42642.6|42662.6|42642.6|42662.6|42642.6|1
1639999180000|2021-12-20 11:19:40|42665.1|42645.1|42665.1|42645.1|42665.1|42645.1|42665.1|42645.1|0
1639999190000|2021-12-20 11:19:50|42662|42642|42662|42642|42662|42642|42662|42642|3
1639999210000|2021-12-20 11:20:10|42662.6|42642.6|42662.6|42642.6|42662.6|42642.6|42662.6|42642.6|0
1639999230000|2021-12-20 11:20:30|42660.1|42640.1|42660.1|42640.1|42660.1|42640.1|42660.1|42640.1|0
1639999240000|2021-12-20 11:20:40|42664.5|42644.5|42672.6|42652.6|42677.6|42657.6|42664.5|42644.5|10
1639999260000|2021-12-20 11:21:00|42675.1|42655.1|42675.1|42655.1|42675.1|42655.1|42675.1|42655.1|0
1639999270000|2021-12-20 11:21:10|42678.2|42658.2|42678.2|42658.2|42678.2|42658.2|42678.2|42658.2|0
1639999280000|2021-12-20 11:21:20|42680.1|42660.1|42675.7|42655.7|42680.1|42660.1|42675.7|42655.7|0
1639999290000|2021-12-20 11:21:30|42675.1|42655.1|42675.1|42655.1|42675.1|42655.1|42675.1|42655.1|0
1639999310000|2021-12-20 11:21:50|42675.7|42655.7|42675.1|42655.1|42675.7|42655.7|42675.1|42655.1|0
1639999320000|2021-12-20 11:22:00|42677.6|42657.6|42682|42662|42682|42662|42677.6|42657.6|2
1639999330000|2021-12-20 11:22:10|42680.1|42660.1|42682|42662|42682|42662|42680.1|42660.1|0
1639999360000|2021-12-20 11:22:40|42680.1|42660.1|42680.1|42660.1|42682|42662|42680.1|42660.1|0
1639999370000|2021-12-20 11:22:50|42685.1|42665.1|42687|42667|42687|42667|42685.1|42665.1|1
1639999380000|2021-12-20 11:23:00|42685.1|42665.1|42687|42667|42687|42667|42685.1|42665.1|0
1639999390000|2021-12-20 11:23:10|42687.6|42667.6|42677.6|42657.6|42690.1|42670.1|42677.6|42657.6|4
1639999400000|2021-12-20 11:23:20|42675.1|42655.1|42675.1|42655.1|42675.1|42655.1|42675.1|42655.1|1
1639999420000|2021-12-20 11:23:40|42677|42657|42677.6|42657.6|42677.6|42657.6|42677|42657|1
1639999440000|2021-12-20 11:24:00|42682.6|42662.6|42682.6|42662.6|42682.6|42662.6|42682.6|42662.6|5
1639999460000|2021-12-20 11:24:20|42680.7|42660.7|42680.1|42660.1|42680.7|42660.7|42680.1|42660.1|3
1639999480000|2021-12-20 11:24:40|||||||||4
1639999490000|2021-12-20 11:24:50|42683.2|42663.2|42683.2|42663.2|42683.2|42663.2|42683.2|42663.2|0
1639999500000|2021-12-20 11:25:00|42682.6|42662.6|42685.1|42665.1|42685.1|42665.1|42680.1|42660.1|0
1639999510000|2021-12-20 11:25:10|42683.2|42663.2|42680.1|42660.1|42683.2|42663.2|42680.1|42660.1|0
1639999520000|2021-12-20 11:25:20|42682|42662|42680.1|42660.1|42685.1|42665.1|42680.1|42660.1|1
1639999530000|2021-12-20 11:25:30|42682.6|42662.6|42680.1|42660.1|42685.1|42665.1|42680.1|42660.1|0
1639999550000|2021-12-20 11:25:50|||||||||1
1639999560000|2021-12-20 11:26:00|42678.2|42658.2|42675.1|42655.1|42678.2|42658.2|42675.1|42655.1|3
1639999580000|2021-12-20 11:26:20|||||||||1
1639999590000|2021-12-20 11:26:30|||||||||1
1639999600000|2021-12-20 11:26:40|42677|42657|42675.1|42655.1|42677.6|42657.6|42675.1|42655.1|1
1639999610000|2021-12-20 11:26:50|42677.6|42657.6|42680.1|42660.1|42680.1|42660.1|42677.6|42657.6|3
1639999640000|2021-12-20 11:27:20|42678.2|42658.2|42680.1|42660.1|42682.6|42662.6|42677.6|42657.6|2
1639999650000|2021-12-20 11:27:30|42682|42662|42684.5|42664.5|42684.5|42664.5|42682|42662|0
1639999660000|2021-12-20 11:27:40|42685.1|42665.1|42687|42667|42687|42667|42685.1|42665.1|1
1639999670000|2021-12-20 11:27:50|42687.6|42667.6|42690.1|42670.1|42690.1|42670.1|42687.6|42667.6|1
1639999680000|2021-12-20 11:28:00|42692|42672|42687.6|42667.6|42692|42672|42687.6|42667.6|2
1639999700000|2021-12-20 11:28:20|42685.1|42665.1|42685.1|42665.1|42685.1|42665.1|42685.1|42665.1|0
1639999710000|2021-12-20 11:28:30|42690.1|42670.1|42690.1|42670.1|42690.1|42670.1|42690.1|42670.1|0
1639999730000|2021-12-20 11:28:50|42694.5|42674.5|42699.5|42679.5|42700.1|42680.1|42694.5|42674.5|8
1639999740000|2021-12-20 11:29:00|42700.1|42680.1|42697.6|42677.6|42700.1|42680.1|42697.6|42677.6|0
1639999750000|2021-12-20 11:29:10|42699.5|42679.5|42697.6|42677.6|42700.1|42680.1|42695.1|42675.1|6
1639999760000|2021-12-20 11:29:20|42700.1|42680.1|42702.6|42682.6|42702.6|42682.6|42698.2|42678.2|4
1639999770000|2021-12-20 11:29:30|42700.7|42680.7|42700.1|42680.1|42702|42682|42700.1|42680.1|5
1639999790000|2021-12-20 11:29:50|42697.6|42677.6|42697.6|42677.6|42697.6|42677.6|42697.6|42677.6|2
1639999800000|2021-12-20 11:30:00|42699.5|42679.5|42705.1|42685.1|42705.1|42685.1|42699.5|42679.5|6
1639999820000|2021-12-20 11:30:20|42707|42687|42700.1|42680.1|42707.6|42687.6|42700.1|42680.1|5
1639999840000|2021-12-20 11:30:40|42698.2|42678.2|42692.6|42672.6|42698.2|42678.2|42692.6|42672.6|1
1639999860000|2021-12-20 11:31:00|42694.5|42674.5|42694.5|42674.5|42694.5|42674.5|42694.5|42674.5|2
1639999880000|2021-12-20 11:31:20|42697|42677|42695.1|42675.1|42697|42677|42692.6|42672.6|8
1639999900000|2021-12-20 11:31:40|42697.6|42677.6|42697.6|42677.6|42700.1|42680.1|42697.6|42677.6|2
1639999920000|2021-12-20 11:32:00|42702|42682|42705.1|42685.1|42705.1|42685.1|42702|42682|1
1639999930000|2021-12-20 11:32:10|||||||||1
1639999950000|2021-12-20 11:32:30|42712.6|42692.6|42720.1|42700.1|42720.1|42700.1|42712.6|42692.6|3
1639999960000|2021-12-20 11:32:40|42720.7|42700.7|42722.6|42702.6|42722.6|42702.6|42720.7|42700.7|0
1639999970000|2021-12-20 11:32:50|42725.1|42705.1|42725.1|42705.1|42725.1|42705.1|42725.1|42705.1|1
1639999980000|2021-12-20 11:33:00|42727|42707|42727|42707|42727|42707|42727|42707|1
1639999990000|2021-12-20 11:33:10|42727.6|42707.6|42730.1|42710.1|42730.1|42710.1|42725.1|42705.1|1
1640000000000|2021-12-20 11:33:20|42727.6|42707.6|42727.6|42707.6|42727.6|42707.6|42727.6|42707.6|3
1640000020000|2021-12-20 11:33:40|42730.1|42710.1|42727.6|42707.6|42730.1|42710.1|42727.6|42707.6|0
1640000030000|2021-12-20 11:33:50|42729.5|42709.5|42730.1|42710.1|42730.1|42710.1|42727.6|42707.6|2
1640000040000|2021-12-20 11:34:00|||||||||1
1640000050000|2021-12-20 11:34:10|||||||||1
1640000060000|2021-12-20 11:34:20|42727.6|42707.6|42727|42707|42729.5|42709.5|42727|42707|2
1640000070000|2021-12-20 11:34:30|42725.7|42705.7|42725.1|42705.1|42725.7|42705.7|42725.1|42705.1|2
1640000080000|2021-12-20 11:34:40|42727.6|42707.6|42722.6|42702.6|42727.6|42707.6|42722.6|42702.6|2
1640000090000|2021-12-20 11:34:50|42725.1|42705.1|42725.1|42705.1|42725.1|42705.1|42722.6|42702.6|2
1640000100000|2021-12-20 11:35:00|42727|42707|42725.1|42705.1|42727.6|42707.6|42725.1|42705.1|1
1640000110000|2021-12-20 11:35:10|42727.6|42707.6|42730.1|42710.1|42730.1|42710.1|42727.6|42707.6|2
1640000120000|2021-12-20 11:35:20|42742.6|42722.6|42740.1|42720.1|42742.6|42722.6|42740.1|42720.1|9
1640000130000|2021-12-20 11:35:30|42737.6|42717.6|42740.1|42720.1|42740.7|42720.7|42737.6|42717.6|6
1640000140000|2021-12-20 11:35:40|42742.6|42722.6|42733.2|42713.2|42742.6|42722.6|42733.2|42713.2|7
1640000160000|2021-12-20 11:36:00|42731.3|42711.3|42730.1|42710.1|42733.2|42713.2|42730.1|42710.1|2
1640000170000|2021-12-20 11:36:10|42728.2|42708.2|42730.1|42710.1|42730.1|42710.1|42727.6|42707.6|2
1640000180000|2021-12-20 11:36:20|42732|42712|42732|42712|42732|42712|42730.1|42710.1|0
1640000190000|2021-12-20 11:36:30|42730.1|42710.1|42732|42712|42732|42712|42730.1|42710.1|0
1640000200000|2021-12-20 11:36:40|42730.1|42710.1|42732|42712|42732|42712|42729.5|42709.5|1
1640000220000|2021-12-20 11:37:00|42732.6|42712.6|42735.1|42715.1|42735.1|42715.1|42732.6|42712.6|6
1640000230000|2021-12-20 11:37:10|42732.6|42712.6|42730.1|42710.1|42732.6|42712.6|42730.1|42710.1|2
1640000240000|2021-12-20 11:37:20|42726.3|42706.3|42722.6|42702.6|42726.3|42706.3|42722.6|42702.6|2
1640000250000|2021-12-20 11:37:30|42720.1|42700.1|42720.1|42700.1|42720.1|42700.1|42720.1|42700.1|0
1640000260000|2021-12-20 11:37:40|42718.2|42698.2|42717.6|42697.6|42718.2|42698.2|42717.6|42697.6|3
1640000270000|2021-12-20 11:37:50|42715.1|42695.1|42715.1|42695.1|42715.1|42695.1|42715.1|42695.1|6
1640000280000|2021-12-20 11:38:00|42713.2|42693.2|42705.1|42685.1|42713.2|42693.2|42700.7|42680.7|2
1640000290000|2021-12-20 11:38:10|42702.6|42682.6|42702.6|42682.6|42705.1|42685.1|42702.6|42682.6|0
1640000300000|2021-12-20 11:38:20|42705.1|42685.1|42705.1|42685.1|42705.1|42685.1|42705.1|42685.1|2
1640000310000|2021-12-20 11:38:30|42707.6|42687.6|42707.6|42687.6|42707.6|42687.6|42707.6|42687.6|1
1640000330000|2021-12-20 11:38:50|42710.1|42690.1|42714.5|42694.5|42715.1|42695.1|42710.1|42690.1|0
1640000340000|2021-12-20 11:39:00|42715.1|42695.1|42710.1|42690.1|42715.1|42695.1|42710.1|42690.1|0
1640000360000|2021-12-20 11:39:20|42712|42692|42712.6|42692.6|42712.6|42692.6|42712|42692|2
1640000370000|2021-12-20 11:39:30|||||||||1
1640000380000|2021-12-20 11:39:40|42714.5|42694.5|42712|42692|42714.5|42694.5|42712|42692|3
1640000410000|2021-12-20 11:40:10|42712.6|42692.6|42712.6|42692.6|42712.6|42692.6|42712.6|42692.6|0
1640000440000|2021-12-20 11:40:40|42709.5|42689.5|42709.5|42689.5|42709.5|42689.5|42709.5|42689.5|8
1640000480000|2021-12-20 11:41:20|42710.1|42690.1|42710.1|42690.1|42710.1|42690.1|42710.1|42690.1|1
1640000490000|2021-12-20 11:41:30|42709.5|42689.5|42705.1|42685.1|42709.5|42689.5|42705.1|42685.1|0
1640000500000|2021-12-20 11:41:40|42707.6|42687.6|42707|42687|42707.6|42687.6|42704.5|42684.5|12
1640000510000|2021-12-20 11:41:50|42704.5|42684.5|42704.5|42684.5|42704.5|42684.5|42704.5|42684.5|2
1640000520000|2021-12-20 11:42:00|42707|42687|42713.9|42693.9|42713.9|42693.9|42704.5|42684.5|2
1640000530000|2021-12-20 11:42:10|42714.5|42694.5|42713.9|42693.9|42714.5|42694.5|42713.9|42693.9|0
1640000540000|2021-12-20 11:42:20|42712|42692|42714.5|42694.5|42714.5|42694.5|42712|42692|1
1640000550000|2021-12-20 11:42:30|42712.6|42692.6|42712.6|42692.6|42712.6|42692.6|42710.1|42690.1|1
1640000560000|2021-12-20 11:42:40|42714.5|42694.5|42714.5|42694.5|42714.5|42694.5|42714.5|42694.5|0
1640000580000|2021-12-20 11:43:00|42712.6|42692.6|42712|42692|42712.6|42692.6|42710.1|42690.1|2
1640000590000|2021-12-20 11:43:10|42710.1|42690.1|42710.1|42690.1|42710.1|42690.1|42710.1|42690.1|1
1640000600000|2021-12-20 11:43:20|42708.2|42688.2|42710.1|42690.1|42710.1|42690.1|42708.2|42688.2|0
1640000640000|2021-12-20 11:44:00|42712.6|42692.6|42710.1|42690.1|42712.6|42692.6|42710.1|42690.1|0
1640000650000|2021-12-20 11:44:10|42712|42692|42710.1|42690.1|42712.6|42692.6|42710.1|42690.1|0
1640000660000|2021-12-20 11:44:20|42712.6|42692.6|42712.6|42692.6|42712.6|42692.6|42712.6|42692.6|0
1640000670000|2021-12-20 11:44:30|42710.1|42690.1|42710.1|42690.1|42712.6|42692.6|42710.1|42690.1|0
1640000680000|2021-12-20 11:44:40|42712.6|42692.6|42707.6|42687.6|42712.6|42692.6|42707.6|42687.6|1
1640000700000|2021-12-20 11:45:00|42709.5|42689.5|42715.1|42695.1|42715.1|42695.1|42709.5|42689.5|11
1640000720000|2021-12-20 11:45:20|42717|42697|42720.1|42700.1|42722.6|42702.6|42717|42697|5
1640000730000|2021-12-20 11:45:30|42717.6|42697.6|42714.5|42694.5|42717.6|42697.6|42712.6|42692.6|2
1640000740000|2021-12-20 11:45:40|42715.1|42695.1|42715.1|42695.1|42715.1|42695.1|42715.1|42695.1|0
1640000750000|2021-12-20 11:45:50|42720.1|42700.1|42722|42702|42722|42702|42720.1|42700.1|9
1640000760000|2021-12-20 11:46:00|42722.6|42702.6|42725.1|42705.1|42725.1|42705.1|42720.1|42700.1|1
1640000770000|2021-12-20 11:46:10|42727.6|42707.6|42730.1|42710.1|42730.1|42710.1|42727.6|42707.6|3
1640000780000|2021-12-20 11:46:20|42734.5|42714.5|42732.6|42712.6|42734.5|42714.5|42732.6|42712.6|0
1640000790000|2021-12-20 11:46:30|42730.7|42710.7|42730.1|42710.1|42730.7|42710.7|42730.1|42710.1|2
1640000800000|2021-12-20 11:46:40|42719.5|42699.5|42721.4|42701.4|42721.4|42701.4|42719.5|42699.5|4
1640000810000|2021-12-20 11:46:50|42722|42702|42705.1|42685.1|42722|42702|42705.1|42685.1|10
1640000820000|2021-12-20 11:47:00|42707|42687|42710.1|42690.1|42710.1|42690.1|42707|42687|2
1640000830000|2021-12-20 11:47:10|42707.6|42687.6|42710.1|42690.1|42710.1|42690.1|42707.6|42687.6|3
1640000840000|2021-12-20 11:47:20|42708.2|42688.2|42707.6|42687.6|42708.2|42688.2|42707.6|42687.6|0
1640000860000|2021-12-20 11:47:40|42710.1|42690.1|42710.1|42690.1|42710.1|42690.1|42710.1|42690.1|2
1640000870000|2021-12-20 11:47:50|42707.6|42687.6|42707.6|42687.6|42707.6|42687.6|42707.6|42687.6|1
1640000890000|2021-12-20 11:48:10|42705.1|42685.1|42700.1|42680.1|42705.1|42685.1|42699.5|42679.5|2
1640000900000|2021-12-20 11:48:20|42698.2|42678.2|42697.6|42677.6|42700.1|42680.1|42697.6|42677.6|1
1640000910000|2021-12-20 11:48:30|42695.7|42675.7|42692.6|42672.6|42695.7|42675.7|42692.6|42672.6|3
1640000920000|2021-12-20 11:48:40|42690.1|42670.1|42690.1|42670.1|42690.1|42670.1|42690.1|42670.1|0
1640000930000|2021-12-20 11:48:50|42692|42672|42690.1|42670.1|42692.6|42672.6|42690.1|42670.1|1
1640000940000|2021-12-20 11:49:00|42687.6|42667.6|42682.6|42662.6|42687.6|42667.6|42682.6|42662.6|3
1640000950000|2021-12-20 11:49:10|42680.7|42660.7|42678.2|42658.2|42680.7|42660.7|42678.2|42658.2|0
1640000960000|2021-12-20 11:49:20|42678.8|42658.8|42680.1|42660.1|42680.7|42660.7|42678.8|42658.8|6
1640001000000|2021-12-20 11:50:00|42679.5|42659.5|42675.1|42655.1|42679.5|42659.5|42675.1|42655.1|2
1640001010000|2021-12-20 11:50:10|42672.6|42652.6|42672|42652|42672.6|42652.6|42672|42652|1
1640001020000|2021-12-20 11:50:20|42670.7|42650.7|42670.1|42650.1|42670.7|42650.7|42670.1|42650.1|0
1640001030000|2021-12-20 11:50:30|||||||||1
1640001040000|2021-12-20 11:50:40|42667|42647|42667|42647|42667|42647|42667|42647|2
1640001070000|2021-12-20 11:51:10|42667.6|42647.6|42673.9|42653.9|42673.9|42653.9|42667.6|42647.6|3
1640001080000|2021-12-20 11:51:20|42677|42657|42679.5|42659.5|42679.5|42659.5|42677|42657|1
1640001110000|2021-12-20 11:51:50|42677|42657|42677.6|42657.6|42677.6|42657.6|42677|42657|1
1640001120000|2021-12-20 11:52:00|42680.1|42660.1|42675.1|42655.1|42680.1|42660.1|42675.1|42655.1|1
1640001130000|2021-12-20 11:52:10|42677|42657|42677|42657|42677|42657|42677|42657|0
1640001140000|2021-12-20 11:52:20|42677.6|42657.6|42675.1|42655.1|42677.6|42657.6|42675.1|42655.1|0
1640001150000|2021-12-20 11:52:30|||||||||1
1640001170000|2021-12-20 11:52:50|42677|42657|42679.5|42659.5|42679.5|42659.5|42677|42657|1
1640001180000|2021-12-20 11:53:00|42680.1|42660.1|42680.1|42660.1|42680.1|42660.1|42680.1|42660.1|0
1640001200000|2021-12-20 11:53:20|42682|42662|42682.6|42662.6|42682.6|42662.6|42682|42662|0
1640001220000|2021-12-20 11:53:40|42680.1|42660.1|42680.1|42660.1|42680.1|42660.1|42680.1|42660.1|1
1640001240000|2021-12-20 11:54:00|42680.7|42660.7|42682.6|42662.6|42687.6|42667.6|42680.7|42660.7|7
1640001250000|2021-12-20 11:54:10|||||||||2
1640001260000|2021-12-20 11:54:20|42680.1|42660.1|42680.1|42660.1|42680.1|42660.1|42680.1|42660.1|1
1640001300000|2021-12-20 11:55:00|42680.7|42660.7|42682.6|42662.6|42682.6|42662.6|42680.7|42660.7|2
1640001320000|2021-12-20 11:55:20|42680.1|42660.1|42680.1|42660.1|42680.1|42660.1|42680.1|42660.1|3
1640001340000|2021-12-20 11:55:40|42682.6|42662.6|42680.1|42660.1|42682.6|42662.6|42680.1|42660.1|0
1640001350000|2021-12-20 11:55:50|42682|42662|42684.5|42664.5|42684.5|42664.5|42680.7|42660.7|0
1640001360000|2021-12-20 11:56:00|42686.4|42666.4|42687.6|42667.6|42687.6|42667.6|42682.6|42662.6|6
1640001380000|2021-12-20 11:56:20|||||||||1
1640001390000|2021-12-20 11:56:30|42677.6|42657.6|42677.6|42657.6|42677.6|42657.6|42675.1|42655.1|8
1640001400000|2021-12-20 11:56:40|42675.1|42655.1|42677.6|42657.6|42677.6|42657.6|42675.1|42655.1|1
1640001410000|2021-12-20 11:56:50|42675.1|42655.1|42680.1|42660.1|42680.1|42660.1|42675.1|42655.1|1
1640001420000|2021-12-20 11:57:00|42682|42662|42680.7|42660.7|42685.1|42665.1|42680.1|42660.1|0
1640001430000|2021-12-20 11:57:10|42680.1|42660.1|42680.1|42660.1|42680.1|42660.1|42680.1|42660.1|0
1640001440000|2021-12-20 11:57:20|42677.6|42657.6|42675.7|42655.7|42677.6|42657.6|42675.7|42655.7|0
1640001460000|2021-12-20 11:57:40|42678.2|42658.2|42678.2|42658.2|42678.2|42658.2|42678.2|42658.2|0
1640001470000|2021-12-20 11:57:50|42680.1|42660.1|42690.1|42670.1|42690.1|42670.1|42680.1|42660.1|6
1640001480000|2021-12-20 11:58:00|42692.6|42672.6|42697.6|42677.6|42697.6|42677.6|42692.6|42672.6|2
1640001490000|2021-12-20 11:58:10|42698.2|42678.2|42700.1|42680.1|42700.7|42680.7|42697.6|42677.6|4
1640001500000|2021-12-20 11:58:20|42697.6|42677.6|42688.2|42668.2|42697.6|42677.6|42688.2|42668.2|1
1640001510000|2021-12-20 11:58:30|42688.8|42668.8|42687.6|42667.6|42690.7|42670.7|42685.1|42665.1|1
1640001520000|2021-12-20 11:58:40|42685.7|42665.7|42690.1|42670.1|42690.1|42670.1|42685.1|42665.1|1
1640001530000|2021-12-20 11:58:50|42692|42672|42690.1|42670.1|42695.1|42675.1|42690.1|42670.1|4
1640001540000|2021-12-20 11:59:00|42695.1|42675.1|42695.1|42675.1|42695.1|42675.1|42695.1|42675.1|3
1640001550000|2021-12-20 11:59:10|42697|42677|42697.6|42677.6|42697.6|42677.6|42697|42677|0
1640001560000|2021-12-20 11:59:20|42695.7|42675.7|42700.1|42680.1|42700.1|42680.1|42695.7|42675.7|2
1640001570000|2021-12-20 11:59:30|42698.2|42678.2|42700.1|42680.1|42700.1|42680.1|42697.6|42677.6|1
1640001590000|2021-12-20 11:59:50|42698.2|42678.2|42702.6|42682.6|42702.6|42682.6|42697.6|42677.6|2
1640001600000|2021-12-20 12:00:00|42704.5|42684.5|42715.1|42695.1|42715.1|42695.1|42704.5|42684.5|17
1640001610000|2021-12-20 12:00:10|42717.6|42697.6|42715.1|42695.1|42717.6|42697.6|42715.1|42695.1|1
1640001620000|2021-12-20 12:00:20|42717.6|42697.6|42715.1|42695.1|42717.6|42697.6|42715.1|42695.1|4
1640001630000|2021-12-20 12:00:30|42713.2|42693.2|42710.1|42690.1|42713.2|42693.2|42710.1|42690.1|0
1640001640000|2021-12-20 12:00:40|42707.6|42687.6|42707.6|42687.6|42707.6|42687.6|42707.6|42687.6|2
1640001650000|2021-12-20 12:00:50|42707|42687|42705.1|42685.1|42707|42687|42705.1|42685.1|0
1640001660000|2021-12-20 12:01:00|||||||||6
1640001680000|2021-12-20 12:01:20|42703.2|42683.2|42705.1|42685.1|42705.1|42685.1|42703.2|42683.2|1
1640001690000|2021-12-20 12:01:30|42707|42687|42707.6|42687.6|42707.6|42687.6|42705.1|42685.1|0
1640001700000|2021-12-20 12:01:40|42705.1|42685.1|42705.1|42685.1|42705.1|42685.1|42705.1|42685.1|1
1640001710000|2021-12-20 12:01:50|42707|42687|42710.1|42690.1|42712.6|42692.6|42707|42687|1
1640001720000|2021-12-20 12:02:00|42712.6|42692.6|42712.6|42692.6|42712.6|42692.6|42712.6|42692.6|2
1640001730000|2021-12-20 12:02:10|42710.7|42690.7|42712.6|42692.6|42712.6|42692.6|42710.1|42690.1|0
1640001740000|2021-12-20 12:02:20|42714.5|42694.5|42717.6|42697.6|42717.6|42697.6|42714.5|42694.5|4
1640001750000|2021-12-20 12:02:30|42715.1|42695.1|42707.6|42687.6|42715.1|42695.1|42707.6|42687.6|5
1640001760000|2021-12-20 12:02:40|42710.1|42690.1|42710.1|42690.1|42710.1|42690.1|42707.6|42687.6|1
1640001770000|2021-12-20 12:02:50|42707.6|42687.6|42705.1|42685.1|42707.6|42687.6|42702.6|42682.6|3
1640001780000|2021-12-20 12:03:00|42703.2|42683.2|42702.6|42682.6|42703.2|42683.2|42702.6|42682.6|1
1640001790000|2021-12-20 12:03:10|42700.1|42680.1|42705.1|42685.1|42705.1|42685.1|42700.1|42680.1|0
1640001800000|2021-12-20 12:03:20|42702.6|42682.6|42707.6|42687.6|42707.6|42687.6|42702.6|42682.6|2
1640001810000|2021-12-20 12:03:30|42705.1|42685.1|42707.6|42687.6|42707.6|42687.6|42705.1|42685.1|0
1640001820000|2021-12-20 12:03:40|42705.1|42685.1|42704.5|42684.5|42707.6|42687.6|42702.6|42682.6|0
1640001830000|2021-12-20 12:03:50|42705.1|42685.1|42705.1|42685.1|42705.1|42685.1|42705.1|42685.1|0
1640001840000|2021-12-20 12:04:00|42705.7|42685.7|42705.7|42685.7|42705.7|42685.7|42705.7|42685.7|2
1640001850000|2021-12-20 12:04:10|42705.1|42685.1|42705.1|42685.1|42705.1|42685.1|42705.1|42685.1|1
1640001860000|2021-12-20 12:04:20|42702.6|42682.6|42705.1|42685.1|42705.1|42685.1|42702.6|42682.6|1
1640001890000|2021-12-20 12:04:50|42709.5|42689.5|42712|42692|42712|42692|42709.5|42689.5|1
1640001900000|2021-12-20 12:05:00|42713.9|42693.9|42717|42697|42717|42697|42713.9|42693.9|3
1640001920000|2021-12-20 12:05:20|42715.1|42695.1|42692.6|42672.6|42717.6|42697.6|42689.5|42669.5|6
1640001930000|2021-12-20 12:05:30|42694.5|42674.5|42692.6|42672.6|42694.5|42674.5|42692.6|42672.6|2
1640001940000|2021-12-20 12:05:40|42695.1|42675.1|42688.2|42668.2|42695.1|42675.1|42688.2|42668.2|3
1640001950000|2021-12-20 12:05:50|42687.6|42667.6|42685.1|42665.1|42687.6|42667.6|42682.6|42662.6|3
1640001960000|2021-12-20 12:06:00|42684.5|42664.5|42680.7|42660.7|42685.1|42665.1|42680.7|42660.7|3
1640001970000|2021-12-20 12:06:10|||||||||1
1640001980000|2021-12-20 12:06:20|||||||||1
1640001990000|2021-12-20 12:06:30|42682.6|42662.6|42685.1|42665.1|42685.1|42665.1|42682.6|42662.6|1
1640002000000|2021-12-20 12:06:40|42687|42667|42687.6|42667.6|42687.6|42667.6|42687|42667|0
1640002010000|2021-12-20 12:06:50|42687|42667|42685.1|42665.1|42687|42667|42685.1|42665.1|1
1640002020000|2021-12-20 12:07:00|42690.1|42670.1|42685.1|42665.1|42690.1|42670.1|42685.1|42665.1|8
1640002030000|2021-12-20 12:07:10|||||||||1
1640002040000|2021-12-20 12:07:20|42683.2|42663.2|42680.7|42660.7|42683.2|42663.2|42680.7|42660.7|2
1640002060000|2021-12-20 12:07:40|42678.8|42658.8|42678.2|42658.2|42678.8|42658.8|42678.2|42658.2|3
1640002070000|2021-12-20 12:07:50|42672.6|42652.6|42672.6|42652.6|42672.6|42652.6|42672.6|42652.6|2
1640002080000|2021-12-20 12:08:00|42673.2|42653.2|42672.6|42652.6|42673.2|42653.2|42672.6|42652.6|4
1640002090000|2021-12-20 12:08:10|42675.1|42655.1|42675.1|42655.1|42675.1|42655.1|42675.1|42655.1|1
1640002100000|2021-12-20 12:08:20|42672.6|42652.6|42680.1|42660.1|42680.1|42660.1|42672.6|42652.6|1
1640002110000|2021-12-20 12:08:30|42679.5|42659.5|42680.1|42660.1|42680.1|42660.1|42679.5|42659.5|1
1640002120000|2021-12-20 12:08:40|||||||||3
1640002130000|2021-12-20 12:08:50|42678.2|42658.2|42678.2|42658.2|42678.2|42658.2|42678.2|42658.2|0
1640002140000|2021-12-20 12:09:00|42677.6|42657.6|42677.6|42657.6|42677.6|42657.6|42677.6|42657.6|3
1640002150000|2021-12-20 12:09:10|42679.5|42659.5|42670.7|42650.7|42679.5|42659.5|42670.7|42650.7|5
1640002160000|2021-12-20 12:09:20|42672.6|42652.6|42670.7|42650.7|42672.6|42652.6|42670.7|42650.7|3
1640002170000|2021-12-20 12:09:30|42668.2|42648.2|42667.6|42647.6|42670.7|42650.7|42667.6|42647.6|3
1640002180000|2021-12-20 12:09:40|42665.7|42645.7|42667.6|42647.6|42667.6|42647.6|42662.6|42642.6|1
1640002190000|2021-12-20 12:09:50|42666.4|42646.4|42662.6|42642.6|42666.4|42646.4|42662.6|42642.6|2
1640002200000|2021-12-20 12:10:00|42663.2|42643.2|42660.1|42640.1|42665.1|42645.1|42657.6|42637.6|6
1640002210000|2021-12-20 12:10:10|42658.2|42638.2|42655.1|42635.1|42658.2|42638.2|42655.1|42635.1|3
1640002220000|2021-12-20 12:10:20|42653.2|42633.2|42652.6|42632.6|42653.2|42633.2|42651.4|42631.4|5
1640002230000|2021-12-20 12:10:30|42652|42632|42652.6|42632.6|42652.6|42632.6|42650.1|42630.1|1
1640002240000|2021-12-20 12:10:40|||||||||1
1640002250000|2021-12-20 12:10:50|||||||||2
1640002260000|2021-12-20 12:11:00|42654.5|42634.5|42655.1|42635.1|42655.1|42635.1|42652.6|42632.6|2
1640002270000|2021-12-20 12:11:10|42657.6|42637.6|42657.6|42637.6|42657.6|42637.6|42657.6|42637.6|12
1640002280000|2021-12-20 12:11:20|42660.1|42640.1|42660.1|42640.1|42660.1|42640.1|42660.1|42640.1|0
1640002290000|2021-12-20 12:11:30|42658.2|42638.2|42650.1|42630.1|42660.1|42640.1|42650.1|42630.1|4
1640002300000|2021-12-20 12:11:40|||||||||2
1640002310000|2021-12-20 12:11:50|42649.5|42629.5|42645.7|42625.7|42649.5|42629.5|42645.7|42625.7|3
1640002320000|2021-12-20 12:12:00|42645.1|42625.1|42645.1|42625.1|42645.1|42625.1|42645.1|42625.1|0
1640002330000|2021-12-20 12:12:10|42647.6|42627.6|42647.6|42627.6|42649.5|42629.5|42647.6|42627.6|7
1640002340000|2021-12-20 12:12:20|42649.5|42629.5|42647.6|42627.6|42650.1|42630.1|42647.6|42627.6|2
1640002350000|2021-12-20 12:12:30|42645.1|42625.1|42645.1|42625.1|42645.1|42625.1|42645.1|42625.1|1
1640002360000|2021-12-20 12:12:40|42642.6|42622.6|42645.1|42625.1|42647.6|42627.6|42642.6|42622.6|4
1640002370000|2021-12-20 12:12:50|42647|42627|42647.6|42627.6|42647.6|42627.6|42647|42627|0
1640002380000|2021-12-20 12:13:00|42649.5|42629.5|42649.5|42629.5|42649.5|42629.5|42649.5|42629.5|2
1640002390000|2021-12-20 12:13:10|42645.7|42625.7|42632.6|42612.6|42645.7|42625.7|42630.1|42610.1|7
1640002400000|2021-12-20 12:13:20|42632|42612|42630.1|42610.1|42632|42612|42625.1|42605.1|8
1640002410000|2021-12-20 12:13:30|42628.2|42608.2|42637.6|42617.6|42637.6|42617.6|42628.2|42608.2|7
1640002420000|2021-12-20 12:13:40|42635.7|42615.7|42635.7|42615.7|42635.7|42615.7|42635.7|42615.7|1
1640002430000|2021-12-20 12:13:50|42633.8|42613.8|42635.1|42615.1|42635.1|42615.1|42633.8|42613.8|0
1640002440000|2021-12-20 12:14:00|42635.7|42615.7|42637.6|42617.6|42637.6|42617.6|42633.2|42613.2|3
1640002470000|2021-12-20 12:14:30|42645.1|42625.1|42650.1|42630.1|42650.1|42630.1|42645.1|42625.1|7
1640002480000|2021-12-20 12:14:40|42657.6|42637.6|42657.6|42637.6|42657.6|42637.6|42657.6|42637.6|19
1640002490000|2021-12-20 12:14:50|42660.1|42640.1|42662.6|42642.6|42662.6|42642.6|42660.1|42640.1|7
1640002500000|2021-12-20 12:15:00|42664.5|42644.5|42647.6|42627.6|42665.1|42645.1|42642.6|42622.6|5
1640002510000|2021-12-20 12:15:10|42645.1|42625.1|42645.1|42625.1|42645.1|42625.1|42642.6|42622.6|1
1640002520000|2021-12-20 12:15:20|42645.7|42625.7|42647.6|42627.6|42647.6|42627.6|42645.7|42625.7|1
1640002530000|2021-12-20 12:15:30|42649.5|42629.5|42647.6|42627.6|42649.5|42629.5|42647.6|42627.6|6
1640002550000|2021-12-20 12:15:50|42645.1|42625.1|42642.6|42622.6|42645.1|42625.1|42642.6|42622.6|2
1640002560000|2021-12-20 12:16:00|42642|42622|42640.1|42620.1|42642|42622|42640.1|42620.1|1
1640002570000|2021-12-20 12:16:10|42638.2|42618.2|42637.6|42617.6|42638.2|42618.2|42637.6|42617.6|0
1640002580000|2021-12-20 12:16:20|42635.7|42615.7|42635.7|42615.7|42635.7|42615.7|42635.7|42615.7|0
1640002590000|2021-12-20 12:16:30|42637.6|42617.6|42640.1|42620.1|42640.1|42620.1|42637.6|42617.6|1
1640002600000|2021-12-20 12:16:40|42638.2|42618.2|42640.1|42620.1|42640.1|42620.1|42637.6|42617.6|1
1640002610000|2021-12-20 12:16:50|42638.2|42618.2|42637.6|42617.6|42638.2|42618.2|42637.6|42617.6|0
1640002620000|2021-12-20 12:17:00|42639.5|42619.5|42640.1|42620.1|42640.1|42620.1|42638.2|42618.2|1
1640002630000|2021-12-20 12:17:10|42637.6|42617.6|42637.6|42617.6|42637.6|42617.6|42637.6|42617.6|0
1640002640000|2021-12-20 12:17:20|42635.7|42615.7|42635.1|42615.1|42635.7|42615.7|42635.1|42615.1|2
1640002650000|2021-12-20 12:17:30|42632.6|42612.6|42630.1|42610.1|42632.6|42612.6|42630.1|42610.1|8
1640002660000|2021-12-20 12:17:40|42635.1|42615.1|42635.1|42615.1|42635.1|42615.1|42635.1|42615.1|3
1640002670000|2021-12-20 12:17:50|42635.7|42615.7|42635.7|42615.7|42635.7|42615.7|42635.7|42615.7|3
1640002680000|2021-12-20 12:18:00|42638.2|42618.2|42640.1|42620.1|42640.1|42620.1|42638.2|42618.2|2
1640002690000|2021-12-20 12:18:10|42642.6|42622.6|42642.6|42622.6|42642.6|42622.6|42642.6|42622.6|0
1640002710000|2021-12-20 12:18:30|42645.1|42625.1|42657.6|42637.6|42659.5|42639.5|42645.1|42625.1|3
1640002720000|2021-12-20 12:18:40|42660.1|42640.1|42650.1|42630.1|42660.1|42640.1|42650.1|42630.1|4
1640002730000|2021-12-20 12:18:50|42648.2|42628.2|42640.1|42620.1|42648.2|42628.2|42640.1|42620.1|0
1640002740000|2021-12-20 12:19:00|42644.5|42624.5|42650.1|42630.1|42650.1|42630.1|42644.5|42624.5|5
1640002760000|2021-12-20 12:19:20|42647.6|42627.6|42647.6|42627.6|42650.1|42630.1|42647.6|42627.6|0
1640002770000|2021-12-20 12:19:30|42649.5|42629.5|42652.6|42632.6|42652.6|42632.6|42647.6|42627.6|1
1640002780000|2021-12-20 12:19:40|42654.5|42634.5|42662.6|42642.6|42662.6|42642.6|42654.5|42634.5|2
1640002790000|2021-12-20 12:19:50|42664.5|42644.5|42662.6|42642.6|42667|42647|42662.6|42642.6|3
1640002800000|2021-12-20 12:20:00|42664.5|42644.5|42665.1|42645.1|42665.1|42645.1|42664.5|42644.5|0
1640002810000|2021-12-20 12:20:10|42662.6|42642.6|42667.6|42647.6|42667.6|42647.6|42662.6|42642.6|0
1640002820000|2021-12-20 12:20:20|42665.1|42645.1|42675.1|42655.1|42677.6|42657.6|42665.1|42645.1|5
1640002830000|2021-12-20 12:20:30|42677.6|42657.6|42675.7|42655.7|42677.6|42657.6|42675.1|42655.1|0
1640002840000|2021-12-20 12:20:40|42675.1|42655.1|42675.1|42655.1|42677.6|42657.6|42672.6|42652.6|1
1640002850000|2021-12-20 12:20:50|42677.6|42657.6|42675.1|42655.1|42679.5|42659.5|42675.1|42655.1|1
1640002860000|2021-12-20 12:21:00|42677|42657|42677.6|42657.6|42680.1|42660.1|42677|42657|1
1640002870000|2021-12-20 12:21:10|42675.7|42655.7|42675.7|42655.7|42675.7|42655.7|42675.7|42655.7|3
1640002880000|2021-12-20 12:21:20|42675.1|42655.1|42675.1|42655.1|42675.1|42655.1|42673.2|42653.2|0
1640002900000|2021-12-20 12:21:40|42677.6|42657.6|42677.6|42657.6|42677.6|42657.6|42677.6|42657.6|1
1640002910000|2021-12-20 12:21:50|42675.1|42655.1|42675.1|42655.1|42675.1|42655.1|42675.1|42655.1|3
1640002920000|2021-12-20 12:22:00|42679.5|42659.5|42687.6|42667.6|42687.6|42667.6|42679.5|42659.5|4
1640002930000|2021-12-20 12:22:10|42689.5|42669.5|42690.1|42670.1|42690.1|42670.1|42689.5|42669.5|0
1640002940000|2021-12-20 12:22:20|42687.6|42667.6|42687.6|42667.6|42687.6|42667.6|42687.6|42667.6|1
1640002950000|2021-12-20 12:22:30|||||||||1
1640002960000|2021-12-20 12:22:40|42685.1|42665.1|42685.1|42665.1|42685.1|42665.1|42685.1|42665.1|0
1640002970000|2021-12-20 12:22:50|42682.6|42662.6|42690.1|42670.1|42690.1|42670.1|42682.6|42662.6|5
1640002980000|2021-12-20 12:23:00|42680.1|42660.1|42680.1|42660.1|42682.6|42662.6|42680.1|42660.1|2
1640002990000|2021-12-20 12:23:10|42682.6|42662.6|42677|42657|42682.6|42662.6|42677|42657|2
1640003000000|2021-12-20 12:23:20|42678.9|42658.9|42679.5|42659.5|42679.5|42659.5|42678.9|42658.9|0
1640003010000|2021-12-20 12:23:30|42677.6|42657.6|42675.1|42655.1|42677.6|42657.6|42673.2|42653.2|1
1640003020000|2021-12-20 12:23:40|42677.6|42657.6|42677.6|42657.6|42677.6|42657.6|42677.6|42657.6|3
1640003040000|2021-12-20 12:24:00|42680.1|42660.1|42680.1|42660.1|42680.1|42660.1|42680.1|42660.1|2
1640003060000|2021-12-20 12:24:20|42685.1|42665.1|42685.1|42665.1|42685.1|42665.1|42685.1|42665.1|0
1640003080000|2021-12-20 12:24:40|42685.7|42665.7|42690.1|42670.1|42690.1|42670.1|42685.7|42665.7|3
1640003090000|2021-12-20 12:24:50|42695.1|42675.1|42695.1|42675.1|42695.1|42675.1|42695.1|42675.1|1
1640003100000|2021-12-20 12:25:00|||||||||1
1640003110000|2021-12-20 12:25:10|42697|42677|42693.2|42673.2|42697.6|42677.6|42690.7|42670.7|4
1640003120000|2021-12-20 12:25:20|42692.6|42672.6|42692.6|42672.6|42692.6|42672.6|42692.6|42672.6|0
1640003130000|2021-12-20 12:25:30|42690.7|42670.7|42690.1|42670.1|42690.7|42670.7|42690.1|42670.1|0
1640003140000|2021-12-20 12:25:40|42688.2|42668.2|42692.6|42672.6|42692.6|42672.6|42687.6|42667.6|3
1640003150000|2021-12-20 12:25:50|42690.7|42670.7|42690.1|42670.1|42690.7|42670.7|42690.1|42670.1|0
1640003180000|2021-12-20 12:26:20|42687.6|42667.6|42682.6|42662.6|42687.6|42667.6|42682.6|42662.6|8
1640003190000|2021-12-20 12:26:30|42682|42662|42680.1|42660.1|42682|42662|42680.1|42660.1|0
1640003200000|2021-12-20 12:26:40|42682|42662|42677.6|42657.6|42682.6|42662.6|42677.6|42657.6|7
1640003220000|2021-12-20 12:27:00|42679.5|42659.5|42682.6|42662.6|42682.6|42662.6|42679.5|42659.5|2
1640003230000|2021-12-20 12:27:10|42685.1|42665.1|42685.1|42665.1|42685.1|42665.1|42685.1|42665.1|1
1640003240000|2021-12-20 12:27:20|42682.6|42662.6|42682.6|42662.6|42682.6|42662.6|42682.6|42662.6|0
1640003250000|2021-12-20 12:27:30|42687.6|42667.6|42682.6|42662.6|42687.6|42667.6|42682.6|42662.6|3
1640003260000|2021-12-20 12:27:40|42687.6|42667.6|42677.6|42657.6|42687.6|42667.6|42677.6|42657.6|7
1640003270000|2021-12-20 12:27:50|42675.1|42655.1|42672.6|42652.6|42675.7|42655.7|42672.6|42652.6|1
1640003280000|2021-12-20 12:28:00|42662.6|42642.6|42662.6|42642.6|42664.5|42644.5|42662.6|42642.6|4
1640003290000|2021-12-20 12:28:10|42664.5|42644.5|42667.6|42647.6|42667.6|42647.6|42662.6|42642.6|4
1640003310000|2021-12-20 12:28:30|42669.5|42649.5|42669.5|42649.5|42669.5|42649.5|42669.5|42649.5|1
1640003320000|2021-12-20 12:28:40|42668.2|42648.2|42670.1|42650.1|42670.1|42650.1|42667.6|42647.6|0
1640003330000|2021-12-20 12:28:50|||||||||3
1640003340000|2021-12-20 12:29:00|42672|42652|42675.1|42655.1|42675.1|42655.1|42672|42652|3
1640003350000|2021-12-20 12:29:10|42674.5|42654.5|42674.5|42654.5|42674.5|42654.5|42674.5|42654.5|0
1640003360000|2021-12-20 12:29:20|42672.6|42652.6|42675.1|42655.1|42675.1|42655.1|42672.6|42652.6|0
1640003370000|2021-12-20 12:29:30|42673.2|42653.2|42675.1|42655.1|42675.1|42655.1|42673.2|42653.2|2
1640003380000|2021-12-20 12:29:40|42677.6|42657.6|42669.5|42649.5|42677.6|42657.6|42669.5|42649.5|4
1640003390000|2021-12-20 12:29:50|42667.6|42647.6|42664.5|42644.5|42667.6|42647.6|42664.5|42644.5|0
1640003400000|2021-12-20 12:30:00|42665.1|42645.1|42677.6|42657.6|42677.6|42657.6|42664.5|42644.5|9
1640003410000|2021-12-20 12:30:10|42678.2|42658.2|42682.6|42662.6|42684.5|42664.5|42678.2|42658.2|11
1640003420000|2021-12-20 12:30:20|42683.2|42663.2|42687.6|42667.6|42687.6|42667.6|42682.6|42662.6|6
1640003430000|2021-12-20 12:30:30|42684.5|42664.5|42682.6|42662.6|42684.5|42664.5|42679.5|42659.5|11
1640003440000|2021-12-20 12:30:40|42684.5|42664.5|42679.5|42659.5|42684.5|42664.5|42679.5|42659.5|4
1640003450000|2021-12-20 12:30:50|42681.4|42661.4|42672|42652|42681.4|42661.4|42672|42652|3
1640003460000|2021-12-20 12:31:00|42674.5|42654.5|42676.4|42656.4|42679.5|42659.5|42674.5|42654.5|16
1640003490000|2021-12-20 12:31:30|||||||||2
1640003500000|2021-12-20 12:31:40|42666.4|42646.4|42663.9|42643.9|42666.4|42646.4|42659.5|42639.5|7
1640003510000|2021-12-20 12:31:50|42662|42642|42663.9|42643.9|42663.9|42643.9|42658.9|42638.9|13
1640003520000|2021-12-20 12:32:00|42661.4|42641.4|42641.4|42621.4|42661.4|42641.4|42641.4|42621.4|10
1640003530000|2021-12-20 12:32:10|42643.9|42623.9|42643.9|42623.9|42643.9|42623.9|42643.9|42623.9|1
1640003540000|2021-12-20 12:32:20|42641.4|42621.4|42639.5|42619.5|42641.4|42621.4|42637|42617|6
1640003550000|2021-12-20 12:32:30|42642|42622|42645.8|42625.8|42645.8|42625.8|42642|42622|4
1640003560000|2021-12-20 12:32:40|42641.4|42621.4|42639.5|42619.5|42641.4|42621.4|42639.5|42619.5|8
1640003570000|2021-12-20 12:32:50|42638.9|42618.9|42638.9|42618.9|42640.8|42620.8|42638.9|42618.9|3
1640003580000|2021-12-20 12:33:00|42637|42617|42628.9|42608.9|42637|42617|42628.9|42608.9|11
1640003590000|2021-12-20 12:33:10|42630.8|42610.8|42628.9|42608.9|42631.4|42611.4|42628.9|42608.9|2
1640003600000|2021-12-20 12:33:20|42627|42607|42628.9|42608.9|42628.9|42608.9|42623.9|42603.9|4
1640003610000|2021-12-20 12:33:30|42626.4|42606.4|42631.4|42611.4|42631.4|42611.4|42626.4|42606.4|7
1640003620000|2021-12-20 12:33:40|42623.3|42603.3|42627|42607|42627|42607|42623.3|42603.3|8
1640003630000|2021-12-20 12:33:50|42628.3|42608.3|42629.5|42609.5|42633.9|42613.9|42627|42607|5
1640003640000|2021-12-20 12:34:00|42631.4|42611.4|42631.4|42611.4|42631.4|42611.4|42631.4|42611.4|8
1640003650000|2021-12-20 12:34:10|42633.9|42613.9|42636.4|42616.4|42636.4|42616.4|42633.9|42613.9|4
1640003660000|2021-12-20 12:34:20|42641.4|42621.4|42641.4|42621.4|42641.4|42621.4|42638.9|42618.9|7
1640003670000|2021-12-20 12:34:30|42643.9|42623.9|42643.9|42623.9|42643.9|42623.9|42643.9|42623.9|5
1640003680000|2021-12-20 12:34:40|42646.4|42626.4|42658.9|42638.9|42666.4|42646.4|42643.9|42623.9|11
1640003690000|2021-12-20 12:34:50|42661.4|42641.4|42670.8|42650.8|42670.8|42650.8|42661.4|42641.4|4
1640003700000|2021-12-20 12:35:00|42671.4|42651.4|42651.4|42631.4|42671.4|42651.4|42648.9|42628.9|13
1640003710000|2021-12-20 12:35:10|42648.9|42628.9|42648.9|42628.9|42648.9|42628.9|42648.9|42628.9|1
1640003720000|2021-12-20 12:35:20|42633.9|42613.9|42631.4|42611.4|42633.9|42613.9|42631.4|42611.4|4
1640003730000|2021-12-20 12:35:30|42629.5|42609.5|42623.9|42603.9|42629.5|42609.5|42620.8|42600.8|4
1640003740000|2021-12-20 12:35:40|42621.4|42601.4|42608.9|42588.9|42621.4|42601.4|42608.9|42588.9|4
1640003750000|2021-12-20 12:35:50|42610.8|42590.8|42623.9|42603.9|42623.9|42603.9|42610.8|42590.8|2
1640003760000|2021-12-20 12:36:00|42622|42602|42628.9|42608.9|42628.9|42608.9|42621.4|42601.4|6
1640003770000|2021-12-20 12:36:10|42633.9|42613.9|42626.4|42606.4|42633.9|42613.9|42626.4|42606.4|9
1640003780000|2021-12-20 12:36:20|42624.5|42604.5|42623.9|42603.9|42626.4|42606.4|42623.9|42603.9|2
1640003790000|2021-12-20 12:36:30|42626.4|42606.4|42626.4|42606.4|42626.4|42606.4|42626.4|42606.4|4
1640003800000|2021-12-20 12:36:40|42628.9|42608.9|42638.9|42618.9|42638.9|42618.9|42628.9|42608.9|5
1640003810000|2021-12-20 12:36:50|42646.4|42626.4|42646.4|42626.4|42646.4|42626.4|42646.4|42626.4|2
1640003820000|2021-12-20 12:37:00|42645.8|42625.8|42658.9|42638.9|42658.9|42638.9|42645.8|42625.8|3
1640003830000|2021-12-20 12:37:10|42660.8|42640.8|42658.9|42638.9|42663.9|42643.9|42658.9|42638.9|5
1640003840000|2021-12-20 12:37:20|42658.3|42638.3|42658.3|42638.3|42658.3|42638.3|42658.3|42638.3|11
1640003850000|2021-12-20 12:37:30|42656.4|42636.4|42638.9|42618.9|42656.4|42636.4|42638.9|42618.9|5
1640003860000|2021-12-20 12:37:40|||||||||3
1640003870000|2021-12-20 12:37:50|42638.3|42618.3|42636.4|42616.4|42638.9|42618.9|42636.4|42616.4|1
1640003880000|2021-12-20 12:38:00|42638.9|42618.9|42638.9|42618.9|42638.9|42618.9|42638.9|42618.9|5
1640003890000|2021-12-20 12:38:10|42641.4|42621.4|42641.4|42621.4|42641.4|42621.4|42641.4|42621.4|0
1640003910000|2021-12-20 12:38:30|42643.9|42623.9|42639.5|42619.5|42643.9|42623.9|42639.5|42619.5|3
1640003920000|2021-12-20 12:38:40|42642|42622|42637|42617|42642|42622|42637|42617|1
1640003940000|2021-12-20 12:39:00|42638.9|42618.9|42641.4|42621.4|42641.4|42621.4|42638.9|42618.9|3
1640003950000|2021-12-20 12:39:10|42643.3|42623.3|42646.4|42626.4|42646.4|42626.4|42643.3|42623.3|5
1640003960000|2021-12-20 12:39:20|42648.9|42628.9|42646.4|42626.4|42648.9|42628.9|42646.4|42626.4|7
1640003980000|2021-12-20 12:39:40|42648.9|42628.9|42646.4|42626.4|42648.9|42628.9|42646.4|42626.4|6
1640003990000|2021-12-20 12:39:50|42643.9|42623.9|42643.9|42623.9|42643.9|42623.9|42643.3|42623.3|2
1640004000000|2021-12-20 12:40:00|42638.9|42618.9|42643.9|42623.9|42643.9|42623.9|42638.9|42618.9|2
1640004010000|2021-12-20 12:40:10|42648.9|42628.9|42650.8|42630.8|42652.7|42632.7|42648.9|42628.9|10
1640004030000|2021-12-20 12:40:30|42648.9|42628.9|42648.9|42628.9|42648.9|42628.9|42643.9|42623.9|5
1640004040000|2021-12-20 12:40:40|42646.9|42626.9|42648.9|42628.9|42648.9|42628.9|42646.4|42626.4|1
1640004050000|2021-12-20 12:40:50|42650.8|42630.8|42648.9|42628.9|42651.4|42631.4|42648.3|42628.3|1
1640004080000|2021-12-20 12:41:20|||||||||1
1640004100000|2021-12-20 12:41:40|42650.8|42630.8|42651.4|42631.4|42651.4|42631.4|42650.8|42630.8|3
1640004110000|2021-12-20 12:41:50|42653.9|42633.9|42658.9|42638.9|42658.9|42638.9|42653.9|42633.9|5
1640004120000|2021-12-20 12:42:00|42661.4|42641.4|42658.9|42638.9|42661.4|42641.4|42656.4|42636.4|5
1640004130000|2021-12-20 12:42:10|42656.9|42636.9|42661.4|42641.4|42661.4|42641.4|42656.9|42636.9|4
1640004150000|2021-12-20 12:42:30|42663.9|42643.9|42666.4|42646.4|42666.4|42646.4|42663.9|42643.9|5
1640004160000|2021-12-20 12:42:40|42668.9|42648.9|42673.9|42653.9|42673.9|42653.9|42668.9|42648.9|6
1640004170000|2021-12-20 12:42:50|||||||||1
1640004180000|2021-12-20 12:43:00|42674.4|42654.4|42681.4|42661.4|42683.3|42663.3|42674.4|42654.4|7
1640004190000|2021-12-20 12:43:10|42681.3|42661.3|42681.3|42661.3|42681.3|42661.3|42681.3|42661.3|1
1640004220000|2021-12-20 12:43:40|42676.3|42656.3|42676.3|42656.3|42676.3|42656.3|42676.3|42656.3|4
1640004230000|2021-12-20 12:43:50|42673.8|42653.8|42673.8|42653.8|42673.8|42653.8|42673.8|42653.8|0
1640004240000|2021-12-20 12:44:00|42675.8|42655.8|42676.3|42656.3|42676.3|42656.3|42675.8|42655.8|1
1640004250000|2021-12-20 12:44:10|42675.8|42655.8|42676.3|42656.3|42676.3|42656.3|42674.4|42654.4|2
1640004260000|2021-12-20 12:44:20|42673.8|42653.8|42676.3|42656.3|42676.3|42656.3|42673.8|42653.8|0
1640004280000|2021-12-20 12:44:40|42675.8|42655.8|42668.8|42648.8|42676.3|42656.3|42668.8|42648.8|1
1640004290000|2021-12-20 12:44:50|||||||||1
1640004300000|2021-12-20 12:45:00|42666.3|42646.3|42666.3|42646.3|42666.3|42646.3|42666.3|42646.3|0
1640004320000|2021-12-20 12:45:20|42665.8|42645.8|42664.4|42644.4|42665.8|42645.8|42664.4|42644.4|1
1640004330000|2021-12-20 12:45:30|42663.8|42643.8|42664.4|42644.4|42664.4|42644.4|42661.3|42641.3|4
1640004340000|2021-12-20 12:45:40|42661.9|42641.9|42666.3|42646.3|42666.3|42646.3|42661.9|42641.9|4
1640004350000|2021-12-20 12:45:50|42668.8|42648.8|42671.3|42651.3|42671.3|42651.3|42668.8|42648.8|3
1640004370000|2021-12-20 12:46:10|42673.8|42653.8|42676.3|42656.3|42680.2|42660.2|42673.8|42653.8|14
1640004380000|2021-12-20 12:46:20|||||||||2
1640004390000|2021-12-20 12:46:30|42674.4|42654.4|42673.8|42653.8|42676.3|42656.3|42673.8|42653.8|3
1640004410000|2021-12-20 12:46:50|42673.2|42653.2|42668.2|42648.2|42673.2|42653.2|42668.2|42648.2|3
1640004420000|2021-12-20 12:47:00|42665.7|42645.7|42661.3|42641.3|42665.7|42645.7|42661.3|42641.3|1
1640004430000|2021-12-20 12:47:10|42663.8|42643.8|42663.8|42643.8|42663.8|42643.8|42663.8|42643.8|4
1640004440000|2021-12-20 12:47:20|42661.3|42641.3|42666.3|42646.3|42666.3|42646.3|42661.3|42641.3|0
1640004460000|2021-12-20 12:47:40|42663.8|42643.8|42663.8|42643.8|42663.8|42643.8|42663.2|42643.2|6
1640004490000|2021-12-20 12:48:10|42666.3|42646.3|42668.8|42648.8|42668.8|42648.8|42666.3|42646.3|1
1640004500000|2021-12-20 12:48:20|42666.3|42646.3|42666.3|42646.3|42666.9|42646.9|42666.3|42646.3|2
1640004530000|2021-12-20 12:48:50|42665.7|42645.7|42666.3|42646.3|42666.3|42646.3|42665.7|42645.7|2
1640004540000|2021-12-20 12:49:00|42665.7|42645.7|42665.7|42645.7|42665.7|42645.7|42663.2|42643.2|1
1640004550000|2021-12-20 12:49:10|42666.3|42646.3|42663.8|42643.8|42666.3|42646.3|42661.3|42641.3|1
1640004560000|2021-12-20 12:49:20|42661.9|42641.9|42666.3|42646.3|42666.3|42646.3|42661.9|42641.9|4
1640004570000|2021-12-20 12:49:30|42664.4|42644.4|42666.3|42646.3|42666.3|42646.3|42664.4|42644.4|0
1640004580000|2021-12-20 12:49:40|42663.8|42643.8|42663.8|42643.8|42666.3|42646.3|42663.8|42643.8|0
1640004590000|2021-12-20 12:49:50|42665.7|42645.7|42663.8|42643.8|42666.3|42646.3|42663.8|42643.8|1
1640004600000|2021-12-20 12:50:00|42664.4|42644.4|42668.2|42648.2|42668.2|42648.2|42664.4|42644.4|2
1640004610000|2021-12-20 12:50:10|42666.3|42646.3|42670.7|42650.7|42670.7|42650.7|42666.3|42646.3|6
1640004620000|2021-12-20 12:50:20|42673.8|42653.8|42675.7|42655.7|42675.7|42655.7|42673.8|42653.8|1
1640004630000|2021-12-20 12:50:30|42676.3|42656.3|42680.7|42660.7|42682.6|42662.6|42676.3|42656.3|5
1640004640000|2021-12-20 12:50:40|42683.2|42663.2|42683.8|42663.8|42683.8|42663.8|42683.2|42663.2|5
1640004650000|2021-12-20 12:50:50|42685.7|42665.7|42684.4|42664.4|42686.3|42666.3|42683.8|42663.8|8
1640004660000|2021-12-20 12:51:00|42682.5|42662.5|42688.8|42668.8|42688.8|42668.8|42681.9|42661.9|4
1640004670000|2021-12-20 12:51:10|42686.9|42666.9|42689.4|42669.4|42689.4|42669.4|42686.9|42666.9|3
1640004680000|2021-12-20 12:51:20|42686.3|42666.3|42678.8|42658.8|42686.3|42666.3|42678.8|42658.8|4
1640004690000|2021-12-20 12:51:30|42676.3|42656.3|42673.8|42653.8|42676.3|42656.3|42673.8|42653.8|1
1640004700000|2021-12-20 12:51:40|42671.9|42651.9|42678.8|42658.8|42678.8|42658.8|42671.3|42651.3|9
1640004710000|2021-12-20 12:51:50|||||||||1
1640004730000|2021-12-20 12:52:10|42680.7|42660.7|42681.3|42661.3|42681.3|42661.3|42680.7|42660.7|0
1640004740000|2021-12-20 12:52:20|42678.8|42658.8|42678.2|42658.2|42678.8|42658.8|42676.9|42656.9|1
1640004750000|2021-12-20 12:52:30|42678.8|42658.8|42681.3|42661.3|42681.3|42661.3|42676.9|42656.9|0
1640004760000|2021-12-20 12:52:40|42683.8|42663.8|42683.8|42663.8|42683.8|42663.8|42683.8|42663.8|3
1640004780000|2021-12-20 12:53:00|42681.3|42661.3|42678.8|42658.8|42681.3|42661.3|42678.8|42658.8|1
1640004790000|2021-12-20 12:53:10|42681.3|42661.3|42678.8|42658.8|42681.3|42661.3|42678.8|42658.8|2
1640004800000|2021-12-20 12:53:20|42676.3|42656.3|42676.3|42656.3|42676.3|42656.3|42676.3|42656.3|4
1640004810000|2021-12-20 12:53:30|42673.8|42653.8|42676.3|42656.3|42676.3|42656.3|42673.8|42653.8|0
1640004820000|2021-12-20 12:53:40|42674.4|42654.4|42674.4|42654.4|42676.3|42656.3|42673.8|42653.8|0
1640004830000|2021-12-20 12:53:50|42673.8|42653.8|42678.8|42658.8|42678.8|42658.8|42673.8|42653.8|0
1640004840000|2021-12-20 12:54:00|42676.9|42656.9|42676.3|42656.3|42676.9|42656.9|42676.3|42656.3|1
1640004850000|2021-12-20 12:54:10|42674.4|42654.4|42673.8|42653.8|42674.4|42654.4|42673.8|42653.8|0
1640004860000|2021-12-20 12:54:20|||||||||1
1640004870000|2021-12-20 12:54:30|42671.9|42651.9|42668.8|42648.8|42671.9|42651.9|42666.3|42646.3|2
1640004880000|2021-12-20 12:54:40|42666.3|42646.3|42663.8|42643.8|42666.3|42646.3|42663.8|42643.8|1
1640004890000|2021-12-20 12:54:50|42666.3|42646.3|42668.8|42648.8|42668.8|42648.8|42666.3|42646.3|2
1640004900000|2021-12-20 12:55:00|42671.3|42651.3|42676.3|42656.3|42678.2|42658.2|42671.3|42651.3|5
1640004910000|2021-12-20 12:55:10|42678.2|42658.2|42678.8|42658.8|42681.3|42661.3|42676.3|42656.3|1
1640004920000|2021-12-20 12:55:20|42681.3|42661.3|42681.3|42661.3|42681.3|42661.3|42681.3|42661.3|0
1640004930000|2021-12-20 12:55:30|42683.8|42663.8|42686.3|42666.3|42686.3|42666.3|42683.8|42663.8|5
1640004940000|2021-12-20 12:55:40|42683.8|42663.8|42686.3|42666.3|42686.9|42666.9|42683.8|42663.8|3
1640004950000|2021-12-20 12:55:50|42688.8|42668.8|42688.8|42668.8|42688.8|42668.8|42686.3|42666.3|3
1640004960000|2021-12-20 12:56:00|42689.4|42669.4|42688.8|42668.8|42689.4|42669.4|42688.8|42668.8|1
1640004970000|2021-12-20 12:56:10|42686.9|42666.9|42688.8|42668.8|42688.8|42668.8|42686.3|42666.3|3
1640004980000|2021-12-20 12:56:20|42686.9|42666.9|42683.8|42663.8|42686.9|42666.9|42683.8|42663.8|5
1640004990000|2021-12-20 12:56:30|42678.8|42658.8|42676.9|42656.9|42678.8|42658.8|42676.9|42656.9|0
1640005000000|2021-12-20 12:56:40|42676.3|42656.3|42673.8|42653.8|42676.3|42656.3|42673.8|42653.8|2
1640005020000|2021-12-20 12:57:00|42660|42640|42661.3|42641.3|42661.3|42641.3|42657.5|42637.5|4
1640005030000|2021-12-20 12:57:10|42660.7|42640.7|42658.2|42638.2|42660.7|42640.7|42658.2|42638.2|2
1640005040000|2021-12-20 12:57:20|42660.7|42640.7|42660.7|42640.7|42660.7|42640.7|42660.7|42640.7|3
1640005050000|2021-12-20 12:57:30|42656.9|42636.9|42651.3|42631.3|42656.9|42636.9|42651.3|42631.3|4
1640005060000|2021-12-20 12:57:40|42653.2|42633.2|42653.8|42633.8|42653.8|42633.8|42653.2|42633.2|0
1640005070000|2021-12-20 12:57:50|42655.7|42635.7|42653.8|42633.8|42656.3|42636.3|42651.3|42631.3|3
1640005080000|2021-12-20 12:58:00|42656.3|42636.3|42658.8|42638.8|42658.8|42638.8|42656.3|42636.3|3
1640005090000|2021-12-20 12:58:10|42659.4|42639.4|42659.4|42639.4|42659.4|42639.4|42659.4|42639.4|2
1640005110000|2021-12-20 12:58:30|42658.8|42638.8|42658.8|42638.8|42658.8|42638.8|42658.8|42638.8|5
1640005120000|2021-12-20 12:58:40|42656.9|42636.9|42658.8|42638.8|42658.8|42638.8|42656.9|42636.9|0
1640005130000|2021-12-20 12:58:50|42659.4|42639.4|42661.3|42641.3|42661.3|42641.3|42658.2|42638.2|2
1640005140000|2021-12-20 12:59:00|42663.2|42643.2|42674.4|42654.4|42674.4|42654.4|42663.2|42643.2|8
1640005150000|2021-12-20 12:59:10|42676.9|42656.9|42683.8|42663.8|42683.8|42663.8|42676.9|42656.9|13
1640005160000|2021-12-20 12:59:20|42686.3|42666.3|42683.8|42663.8|42686.3|42666.3|42681.3|42661.3|6
1640005170000|2021-12-20 12:59:30|42686.3|42666.3|42693.8|42673.8|42696.3|42676.3|42686.3|42666.3|8
1640005180000|2021-12-20 12:59:40|42693.2|42673.2|42678.8|42658.8|42693.2|42673.2|42673.8|42653.8|7
1640005190000|2021-12-20 12:59:50|42676.9|42656.9|42676.3|42656.3|42678.8|42658.8|42676.3|42656.3|1
1640005200000|2021-12-20 13:00:00|42670|42650|42668.8|42648.8|42715.7|42695.7|42668.8|42648.8|67
1640005210000|2021-12-20 13:00:10|42673.8|42653.8|42693.8|42673.8|42693.8|42673.8|42673.8|42653.8|16
1640005220000|2021-12-20 13:00:20|42696.3|42676.3|42685.7|42665.7|42698.8|42678.8|42671.3|42651.3|23
1640005230000|2021-12-20 13:00:30|42688.2|42668.2|42705.7|42685.7|42705.7|42685.7|42688.2|42668.2|11
1640005240000|2021-12-20 13:00:40|42708.2|42688.2|42716.3|42696.3|42716.3|42696.3|42703.8|42683.8|4
1640005250000|2021-12-20 13:00:50|42718.8|42698.8|42713.2|42693.2|42718.8|42698.8|42704.4|42684.4|10
1640005260000|2021-12-20 13:01:00|42713.8|42693.8|42703.8|42683.8|42718.8|42698.8|42703.8|42683.8|21
1640005270000|2021-12-20 13:01:10|42705.7|42685.7|42688.8|42668.8|42705.7|42685.7|42688.8|42668.8|10
1640005280000|2021-12-20 13:01:20|42686.3|42666.3|42681.3|42661.3|42686.3|42666.3|42673.8|42653.8|15
1640005290000|2021-12-20 13:01:30|42683.2|42663.2|42693.8|42673.8|42693.8|42673.8|42683.2|42663.2|15
1640005300000|2021-12-20 13:01:40|42700.7|42680.7|42696.3|42676.3|42701.3|42681.3|42693.8|42673.8|18
1640005310000|2021-12-20 13:01:50|42701.3|42681.3|42698.8|42678.8|42703.8|42683.8|42698.8|42678.8|10
1640005320000|2021-12-20 13:02:00|42701.3|42681.3|42703.8|42683.8|42703.8|42683.8|42696.3|42676.3|18
1640005330000|2021-12-20 13:02:10|42701.3|42681.3|42696.3|42676.3|42701.3|42681.3|42696.3|42676.3|6
1640005340000|2021-12-20 13:02:20|42699.4|42679.4|42688.8|42668.8|42699.4|42679.4|42688.8|42668.8|9
1640005350000|2021-12-20 13:02:30|42686.3|42666.3|42688.8|42668.8|42688.8|42668.8|42686.3|42666.3|8
1640005360000|2021-12-20 13:02:40|42693.8|42673.8|42698.8|42678.8|42698.8|42678.8|42693.8|42673.8|10
1640005370000|2021-12-20 13:02:50|42693.8|42673.8|42701.9|42681.9|42701.9|42681.9|42693.8|42673.8|11
1640005380000|2021-12-20 13:03:00|42703.8|42683.8|42696.3|42676.3|42710.7|42690.7|42696.3|42676.3|12
1640005390000|2021-12-20 13:03:10|42686.3|42666.3|42678.8|42658.8|42688.2|42668.2|42668.8|42648.8|12
1640005400000|2021-12-20 13:03:20|42683.8|42663.8|42678.8|42658.8|42683.8|42663.8|42678.8|42658.8|8
1640005410000|2021-12-20 13:03:30|42676.3|42656.3|42653.8|42633.8|42676.3|42656.3|42653.8|42633.8|13
1640005420000|2021-12-20 13:03:40|42651.3|42631.3|42648.8|42628.8|42653.8|42633.8|42648.8|42628.8|13
1640005430000|2021-12-20 13:03:50|42651.3|42631.3|42648.8|42628.8|42653.8|42633.8|42648.8|42628.8|3
1640005440000|2021-12-20 13:04:00|42651.3|42631.3|42653.8|42633.8|42653.8|42633.8|42648.8|42628.8|3
1640005450000|2021-12-20 13:04:10|42658.8|42638.8|42680.7|42660.7|42680.7|42660.7|42658.8|42638.8|13
1640005460000|2021-12-20 13:04:20|42685.1|42665.1|42687.6|42667.6|42687.6|42667.6|42685.1|42665.1|7
1640005470000|2021-12-20 13:04:30|42685.7|42665.7|42678.8|42658.8|42685.7|42665.7|42678.8|42658.8|6
1640005490000|2021-12-20 13:04:50|42680.7|42660.7|42678.8|42658.8|42681.3|42661.3|42678.8|42658.8|4
1640005500000|2021-12-20 13:05:00|42673.8|42653.8|42673.8|42653.8|42678.8|42658.8|42673.8|42653.8|13
1640005510000|2021-12-20 13:05:10|42673.2|42653.2|42671.3|42651.3|42673.2|42653.2|42671.3|42651.3|4
1640005520000|2021-12-20 13:05:20|42668.8|42648.8|42678.2|42658.2|42678.2|42658.2|42668.8|42648.8|3
1640005530000|2021-12-20 13:05:30|42676.3|42656.3|42676.3|42656.3|42676.3|42656.3|42673.2|42653.2|6
1640005540000|2021-12-20 13:05:40|42678.2|42658.2|42688.2|42668.2|42688.2|42668.2|42678.2|42658.2|8
1640005550000|2021-12-20 13:05:50|42683.8|42663.8|42686.9|42666.9|42686.9|42666.9|42683.8|42663.8|9
1640005560000|2021-12-20 13:06:00|42686.3|42666.3|42668.2|42648.2|42686.3|42666.3|42668.2|42648.2|9
1640005570000|2021-12-20 13:06:10|42668.8|42648.8|42673.8|42653.8|42673.8|42653.8|42668.8|42648.8|6
1640005580000|2021-12-20 13:06:20|42671.3|42651.3|42658.8|42638.8|42671.3|42651.3|42658.8|42638.8|1
1640005590000|2021-12-20 13:06:30|42656.3|42636.3|42658.8|42638.8|42658.8|42638.8|42656.3|42636.3|3
1640005600000|2021-12-20 13:06:40|42655.7|42635.7|42653.8|42633.8|42655.7|42635.7|42653.8|42633.8|4
1640005610000|2021-12-20 13:06:50|42651.3|42631.3|42648.8|42628.8|42651.3|42631.3|42648.8|42628.8|2
1640005620000|2021-12-20 13:07:00|42651.3|42631.3|42648.8|42628.8|42651.3|42631.3|42646.3|42626.3|16
1640005630000|2021-12-20 13:07:10|42646.9|42626.9|42648.8|42628.8|42648.8|42628.8|42643.8|42623.8|3
1640005640000|2021-12-20 13:07:20|42653.2|42633.2|42658.8|42638.8|42661.3|42641.3|42653.2|42633.2|4
1640005650000|2021-12-20 13:07:30|42658.2|42638.2|42648.8|42628.8|42658.2|42638.2|42648.8|42628.8|7
1640005660000|2021-12-20 13:07:40|42646.3|42626.3|42651.3|42631.3|42656.3|42636.3|42641.3|42621.3|12
1640005670000|2021-12-20 13:07:50|42649.4|42629.4|42651.3|42631.3|42651.3|42631.3|42648.8|42628.8|3
1640005680000|2021-12-20 13:08:00|42646.9|42626.9|42656.3|42636.3|42656.3|42636.3|42646.9|42626.9|17
1640005690000|2021-12-20 13:08:10|42658.2|42638.2|42654.4|42634.4|42658.8|42638.8|42654.4|42634.4|4
1640005700000|2021-12-20 13:08:20|42653.8|42633.8|42643.8|42623.8|42653.8|42633.8|42643.8|42623.8|2
1640005710000|2021-12-20 13:08:30|42644.4|42624.4|42644.4|42624.4|42644.4|42624.4|42644.4|42624.4|0
1640005720000|2021-12-20 13:08:40|42643.8|42623.8|42643.8|42623.8|42643.8|42623.8|42641.3|42621.3|1
1640005730000|2021-12-20 13:08:50|42644.4|42624.4|42653.8|42633.8|42653.8|42633.8|42644.4|42624.4|2
1640005740000|2021-12-20 13:09:00|42656.3|42636.3|42661.3|42641.3|42664.4|42644.4|42656.3|42636.3|4
1640005750000|2021-12-20 13:09:10|42663.8|42643.8|42661.3|42641.3|42663.8|42643.8|42661.3|42641.3|5
1640005760000|2021-12-20 13:09:20|42663.2|42643.2|42665|42645|42665|42645|42661.3|42641.3|5
1640005770000|2021-12-20 13:09:30|42664.4|42644.4|42658.8|42638.8|42664.4|42644.4|42656.3|42636.3|5
1640005780000|2021-12-20 13:09:40|42661.9|42641.9|42658.8|42638.8|42661.9|42641.9|42658.8|42638.8|2
1640005790000|2021-12-20 13:09:50|42659.4|42639.4|42668.8|42648.8|42668.8|42648.8|42659.4|42639.4|6
1640005800000|2021-12-20 13:10:00|42671.3|42651.3|42698.8|42678.8|42701.3|42681.3|42671.3|42651.3|28
1640005810000|2021-12-20 13:10:10|42701.3|42681.3|42708.2|42688.2|42708.2|42688.2|42701.3|42681.3|10
1640005820000|2021-12-20 13:10:20|42706.3|42686.3|42708.8|42688.8|42710.7|42690.7|42706.3|42686.3|8
1640005830000|2021-12-20 13:10:30|42708.2|42688.2|42713.2|42693.2|42713.2|42693.2|42708.2|42688.2|9
1640005840000|2021-12-20 13:10:40|42711.3|42691.3|42706.3|42686.3|42711.3|42691.3|42706.3|42686.3|3
1640005850000|2021-12-20 13:10:50|42708.8|42688.8|42728.8|42708.8|42728.8|42708.8|42708.8|42688.8|28
1640005860000|2021-12-20 13:11:00|42726.9|42706.9|42726.3|42706.3|42733.2|42713.2|42723.8|42703.8|38
1640005870000|2021-12-20 13:11:10|42725.7|42705.7|42716.3|42696.3|42725.7|42705.7|42713.8|42693.8|9
1640005880000|2021-12-20 13:11:20|42718.2|42698.2|42718.8|42698.8|42718.8|42698.8|42718.2|42698.2|4
1640005890000|2021-12-20 13:11:30|42716.9|42696.9|42713.8|42693.8|42716.9|42696.9|42713.8|42693.8|1
1640005900000|2021-12-20 13:11:40|||||||||2
1640005910000|2021-12-20 13:11:50|||||||||6
1640005920000|2021-12-20 13:12:00|42711.9|42691.9|42701.3|42681.3|42711.9|42691.9|42698.8|42678.8|6
1640005930000|2021-12-20 13:12:10|42703.2|42683.2|42704.4|42684.4|42704.4|42684.4|42703.2|42683.2|1
1640005940000|2021-12-20 13:12:20|42703.8|42683.8|42713.8|42693.8|42713.8|42693.8|42703.8|42683.8|5
1640005950000|2021-12-20 13:12:30|42713.2|42693.2|42713.2|42693.2|42713.2|42693.2|42713.2|42693.2|0
1640005960000|2021-12-20 13:12:40|42711.3|42691.3|42713.2|42693.2|42713.2|42693.2|42710.7|42690.7|8
1640005970000|2021-12-20 13:12:50|42713.8|42693.8|42713.8|42693.8|42716.3|42696.3|42713.8|42693.8|10
1640005980000|2021-12-20 13:13:00|42711.3|42691.3|42711.3|42691.3|42711.3|42691.3|42711.3|42691.3|1
1640005990000|2021-12-20 13:13:10|42706.9|42686.9|42713.8|42693.8|42713.8|42693.8|42706.9|42686.9|7
1640006000000|2021-12-20 13:13:20|42715.7|42695.7|42728.8|42708.8|42728.8|42708.8|42714.4|42694.4|4
1640006010000|2021-12-20 13:13:30|42730.7|42710.7|42731.3|42711.3|42733.8|42713.8|42730.7|42710.7|8
1640006020000|2021-12-20 13:13:40|42728.8|42708.8|42726.3|42706.3|42728.8|42708.8|42726.3|42706.3|1
1640006030000|2021-12-20 13:13:50|42724.4|42704.4|42721.3|42701.3|42724.4|42704.4|42721.3|42701.3|2
1640006040000|2021-12-20 13:14:00|42718.8|42698.8|42716.3|42696.3|42721.3|42701.3|42713.8|42693.8|7
1640006050000|2021-12-20 13:14:10|42718.8|42698.8|42723.8|42703.8|42723.8|42703.8|42718.8|42698.8|19
1640006060000|2021-12-20 13:14:20|42721.3|42701.3|42721.3|42701.3|42723.2|42703.2|42721.3|42701.3|0
1640006070000|2021-12-20 13:14:30|42723.2|42703.2|42731.3|42711.3|42731.3|42711.3|42723.2|42703.2|16
1640006080000|2021-12-20 13:14:40|42728.8|42708.8|42731.3|42711.3|42731.3|42711.3|42728.8|42708.8|8
1640006090000|2021-12-20 13:14:50|42728.8|42708.8|42739.4|42719.4|42739.4|42719.4|42728.8|42708.8|14
1640006100000|2021-12-20 13:15:00|42738.8|42718.8|42733.2|42713.2|42746.3|42726.3|42733.2|42713.2|51
1640006110000|2021-12-20 13:15:10|42733.8|42713.8|42731.3|42711.3|42736.3|42716.3|42731.3|42711.3|4
1640006120000|2021-12-20 13:15:20|||||||||17
1640006130000|2021-12-20 13:15:30|||||||||1
1640006140000|2021-12-20 13:15:40|42733.2|42713.2|42733.8|42713.8|42736.3|42716.3|42733.2|42713.2|12
1640006150000|2021-12-20 13:15:50|42728.8|42708.8|42738.8|42718.8|42738.8|42718.8|42728.8|42708.8|23
1640006160000|2021-12-20 13:16:00|42736.3|42716.3|42723.8|42703.8|42736.3|42716.3|42723.8|42703.8|18
1640006170000|2021-12-20 13:16:10|42721.9|42701.9|42721.3|42701.3|42721.9|42701.9|42716.9|42696.9|3
1640006180000|2021-12-20 13:16:20|42718.8|42698.8|42716.3|42696.3|42718.8|42698.8|42716.3|42696.3|9
1640006190000|2021-12-20 13:16:30|42711.3|42691.3|42711.3|42691.3|42711.3|42691.3|42711.3|42691.3|4
1640006200000|2021-12-20 13:16:40|42709.4|42689.4|42708.2|42688.2|42709.4|42689.4|42706.3|42686.3|2
1640006210000|2021-12-20 13:16:50|42708.8|42688.8|42713.8|42693.8|42713.8|42693.8|42708.8|42688.8|6
1640006220000|2021-12-20 13:17:00|||||||||3
1640006230000|2021-12-20 13:17:10|42711.9|42691.9|42711.9|42691.9|42711.9|42691.9|42711.9|42691.9|1
1640006240000|2021-12-20 13:17:20|42713.8|42693.8|42711.3|42691.3|42713.8|42693.8|42711.3|42691.3|2
1640006250000|2021-12-20 13:17:30|||||||||1
1640006260000|2021-12-20 13:17:40|42709.4|42689.4|42708.8|42688.8|42709.4|42689.4|42708.8|42688.8|5
1640006270000|2021-12-20 13:17:50|42706.9|42686.9|42705.7|42685.7|42706.9|42686.9|42705.7|42685.7|2
1640006280000|2021-12-20 13:18:00|42706.3|42686.3|42706.3|42686.3|42708.8|42688.8|42706.3|42686.3|10
1640006290000|2021-12-20 13:18:10|42703.8|42683.8|42701.3|42681.3|42703.8|42683.8|42701.3|42681.3|6
1640006300000|2021-12-20 13:18:20|||||||||1
1640006310000|2021-12-20 13:18:30|42698.8|42678.8|42701.3|42681.3|42701.3|42681.3|42698.8|42678.8|16
1640006320000|2021-12-20 13:18:40|42698.8|42678.8|42696.3|42676.3|42698.8|42678.8|42696.3|42676.3|5
1640006330000|2021-12-20 13:18:50|42696.9|42676.9|42698.8|42678.8|42698.8|42678.8|42696.9|42676.9|3
1640006340000|2021-12-20 13:19:00|42701.3|42681.3|42701.3|42681.3|42703.2|42683.2|42701.3|42681.3|4
1640006350000|2021-12-20 13:19:10|42703.8|42683.8|42703.8|42683.8|42704.4|42684.4|42701.3|42681.3|6
1640006360000|2021-12-20 13:19:20|42706.3|42686.3|42703.2|42683.2|42706.3|42686.3|42701.3|42681.3|1
1640006370000|2021-12-20 13:19:30|42703.8|42683.8|42701.3|42681.3|42706.3|42686.3|42701.3|42681.3|9
1640006380000|2021-12-20 13:19:40|42703.8|42683.8|42705.7|42685.7|42705.7|42685.7|42703.8|42683.8|3
1640006390000|2021-12-20 13:19:50|42706.3|42686.3|42708.8|42688.8|42708.8|42688.8|42703.8|42683.8|2
1640006400000|2021-12-20 13:20:00|42710.7|42690.7|42704.4|42684.4|42711.3|42691.3|42704.4|42684.4|6
1640006410000|2021-12-20 13:20:10|42701.9|42681.9|42701.9|42681.9|42701.9|42681.9|42701.3|42681.3|2
1640006420000|2021-12-20 13:20:20|42703.8|42683.8|42706.3|42686.3|42706.3|42686.3|42703.8|42683.8|8
1640006430000|2021-12-20 13:20:30|42708.8|42688.8|42708.8|42688.8|42708.8|42688.8|42703.8|42683.8|0
1640006440000|2021-12-20 13:20:40|42706.9|42686.9|42708.8|42688.8|42711.3|42691.3|42706.9|42686.9|1
1640006450000|2021-12-20 13:20:50|42711.3|42691.3|42711.3|42691.3|42711.3|42691.3|42711.3|42691.3|4
1640006460000|2021-12-20 13:21:00|||||||||2
1640006470000|2021-12-20 13:21:10|42713.8|42693.8|42719.4|42699.4|42719.4|42699.4|42713.8|42693.8|5
1640006480000|2021-12-20 13:21:20|42721.3|42701.3|42740|42720|42743.8|42723.8|42721.3|42701.3|20
1640006490000|2021-12-20 13:21:30|42738.8|42718.8|42738.8|42718.8|42743.8|42723.8|42738.8|42718.8|3
1640006500000|2021-12-20 13:21:40|42741.3|42721.3|42743.2|42723.2|42743.2|42723.2|42738.8|42718.8|3
1640006510000|2021-12-20 13:21:50|42741.3|42721.3|42745.7|42725.7|42745.7|42725.7|42739.4|42719.4|8
1640006520000|2021-12-20 13:22:00|42741.3|42721.3|42743.8|42723.8|42746.3|42726.3|42741.3|42721.3|15
1640006530000|2021-12-20 13:22:10|42741.3|42721.3|42738.8|42718.8|42741.3|42721.3|42738.8|42718.8|6
1640006540000|2021-12-20 13:22:20|42736.9|42716.9|42721.3|42701.3|42736.9|42716.9|42721.3|42701.3|11
1640006550000|2021-12-20 13:22:30|42717.5|42697.5|42708.8|42688.8|42717.5|42697.5|42708.8|42688.8|7
1640006570000|2021-12-20 13:22:50|||||||||2
1640006580000|2021-12-20 13:23:00|42710.7|42690.7|42708.2|42688.2|42711.3|42691.3|42708.2|42688.2|1
1640006590000|2021-12-20 13:23:10|42706.3|42686.3|42699.4|42679.4|42706.3|42686.3|42699.4|42679.4|2
1640006600000|2021-12-20 13:23:20|42701.3|42681.3|42698.8|42678.8|42701.3|42681.3|42698.8|42678.8|1
1640006610000|2021-12-20 13:23:30|42698.2|42678.2|42688.8|42668.8|42698.2|42678.2|42688.8|42668.8|4
1640006620000|2021-12-20 13:23:40|42686.9|42666.9|42688.8|42668.8|42688.8|42668.8|42686.3|42666.3|6
1640006630000|2021-12-20 13:23:50|42686.3|42666.3|42688.8|42668.8|42688.8|42668.8|42686.3|42666.3|12
1640006640000|2021-12-20 13:24:00|42690.7|42670.7|42691.3|42671.3|42691.3|42671.3|42690.7|42670.7|3
1640006660000|2021-12-20 13:24:20|42686.9|42666.9|42686.9|42666.9|42686.9|42666.9|42686.9|42666.9|8
1640006670000|2021-12-20 13:24:30|42686.3|42666.3|42679.4|42659.4|42686.3|42666.3|42678.8|42658.8|9
1640006690000|2021-12-20 13:24:50|42685.7|42665.7|42683.8|42663.8|42685.7|42665.7|42683.8|42663.8|13
1640006700000|2021-12-20 13:25:00|42685.7|42665.7|42685.7|42665.7|42685.7|42665.7|42685.7|42665.7|3
1640006710000|2021-12-20 13:25:10|||||||||2
1640006720000|2021-12-20 13:25:20|42687.6|42667.6|42693.8|42673.8|42694.4|42674.4|42687.6|42667.6|16
1640006730000|2021-12-20 13:25:30|42691.3|42671.3|42691.3|42671.3|42691.3|42671.3|42691.3|42671.3|3
1640006740000|2021-12-20 13:25:40|42693.2|42673.2|42696.3|42676.3|42696.3|42676.3|42693.2|42673.2|10
1640006750000|2021-12-20 13:25:50|42699.4|42679.4|42699.4|42679.4|42699.4|42679.4|42699.4|42679.4|10
1640006760000|2021-12-20 13:26:00|42701.3|42681.3|42701.3|42681.3|42701.3|42681.3|42701.3|42681.3|8
1640006770000|2021-12-20 13:26:10|42701.9|42681.9|42701.9|42681.9|42701.9|42681.9|42701.3|42681.3|4
1640006780000|2021-12-20 13:26:20|42708.2|42688.2|42713.8|42693.8|42716.3|42696.3|42708.2|42688.2|11
1640006790000|2021-12-20 13:26:30|42711.9|42691.9|42711.3|42691.3|42711.9|42691.9|42711.3|42691.3|1
1640006800000|2021-12-20 13:26:40|42713.8|42693.8|42714.4|42694.4|42714.4|42694.4|42713.8|42693.8|9
1640006810000|2021-12-20 13:26:50|42713.8|42693.8|42714.4|42694.4|42714.4|42694.4|42713.8|42693.8|1
1640006820000|2021-12-20 13:27:00|42713.8|42693.8|42706.3|42686.3|42713.8|42693.8|42704.4|42684.4|9
1640006830000|2021-12-20 13:27:10|42711.3|42691.3|42711.3|42691.3|42711.3|42691.3|42711.3|42691.3|4
1640006840000|2021-12-20 13:27:20|42708.8|42688.8|42708.8|42688.8|42708.8|42688.8|42708.8|42688.8|0
1640006850000|2021-12-20 13:27:30|42706.3|42686.3|42701.3|42681.3|42706.3|42686.3|42701.3|42681.3|9
1640006860000|2021-12-20 13:27:40|42698.8|42678.8|42690.7|42670.7|42701.3|42681.3|42688.2|42668.2|4
1640006880000|2021-12-20 13:28:00|42688.8|42668.8|42693.8|42673.8|42693.8|42673.8|42688.8|42668.8|1
1640006890000|2021-12-20 13:28:10|42695.7|42675.7|42705.7|42685.7|42705.7|42685.7|42695.7|42675.7|5
1640006900000|2021-12-20 13:28:20|42706.3|42686.3|42706.3|42686.3|42708.2|42688.2|42706.3|42686.3|1
1640006910000|2021-12-20 13:28:30|42708.2|42688.2|42710.7|42690.7|42711.3|42691.3|42708.2|42688.2|4
1640006920000|2021-12-20 13:28:40|42711.3|42691.3|42708.8|42688.8|42713.8|42693.8|42708.8|42688.8|1
1640006930000|2021-12-20 13:28:50|42706.9|42686.9|42711.3|42691.3|42711.3|42691.3|42706.9|42686.9|3
1640006940000|2021-12-20 13:29:00|42706.3|42686.3|42706.3|42686.3|42706.3|42686.3|42706.3|42686.3|8
1640006950000|2021-12-20 13:29:10|42708.8|42688.8|42706.3|42686.3|42708.8|42688.8|42706.3|42686.3|0
1640006960000|2021-12-20 13:29:20|42708.2|42688.2|42708.8|42688.8|42708.8|42688.8|42706.3|42686.3|2
1640006970000|2021-12-20 13:29:30|42706.3|42686.3|42703.8|42683.8|42706.3|42686.3|42703.8|42683.8|3
1640006980000|2021-12-20 13:29:40|42704.4|42684.4|42706.3|42686.3|42706.3|42686.3|42704.4|42684.4|5
1640006990000|2021-12-20 13:29:50|42708.8|42688.8|42705.7|42685.7|42708.8|42688.8|42705.7|42685.7|3
1640007000000|2021-12-20 13:30:00|42703.2|42683.2|42696.9|42676.9|42703.2|42683.2|42696.9|42676.9|1
1640007010000|2021-12-20 13:30:10|42696.3|42676.3|42686.3|42666.3|42696.3|42676.3|42686.3|42666.3|11
1640007020000|2021-12-20 13:30:20|42684.4|42664.4|42678.2|42658.2|42684.4|42664.4|42676.3|42656.3|3
1640007030000|2021-12-20 13:30:30|42680.1|42660.1|42673.8|42653.8|42680.1|42660.1|42673.8|42653.8|4
1640007040000|2021-12-20 13:30:40|||||||||3
1640007050000|2021-12-20 13:30:50|42676.3|42656.3|42678.2|42658.2|42678.2|42658.2|42673.8|42653.8|7
1640007060000|2021-12-20 13:31:00|42678.8|42658.8|42686.3|42666.3|42686.3|42666.3|42676.9|42656.9|5
1640007070000|2021-12-20 13:31:10|42688.2|42668.2|42691.9|42671.9|42691.9|42671.9|42688.2|42668.2|2
1640007080000|2021-12-20 13:31:20|42695.7|42675.7|42695.7|42675.7|42695.7|42675.7|42693.8|42673.8|2
1640007090000|2021-12-20 13:31:30|42693.8|42673.8|42693.8|42673.8|42693.8|42673.8|42693.8|42673.8|6
1640007110000|2021-12-20 13:31:50|||||||||1
1640007120000|2021-12-20 13:32:00|42691.9|42671.9|42685.7|42665.7|42691.9|42671.9|42685|42665|6
1640007130000|2021-12-20 13:32:10|42686.3|42666.3|42690.7|42670.7|42690.7|42670.7|42686.3|42666.3|12
1640007140000|2021-12-20 13:32:20|42691.3|42671.3|42688.8|42668.8|42691.3|42671.3|42688.8|42668.8|2
1640007150000|2021-12-20 13:32:30|42688.2|42668.2|42688.8|42668.8|42688.8|42668.8|42686.3|42666.3|1
1640007160000|2021-12-20 13:32:40|42686.9|42666.9|42676.9|42656.9|42686.9|42666.9|42676.9|42656.9|6
1640007170000|2021-12-20 13:32:50|42676.3|42656.3|42671.9|42651.9|42676.3|42656.3|42671.9|42651.9|1
1640007180000|2021-12-20 13:33:00|42670|42650|42663.8|42643.8|42670|42650|42663.8|42643.8|7
1640007190000|2021-12-20 13:33:10|||||||||2
1640007200000|2021-12-20 13:33:20|42661.9|42641.9|42661.3|42641.3|42661.9|42641.9|42661.3|42641.3|0
1640007210000|2021-12-20 13:33:30|42659.4|42639.4|42658.8|42638.8|42661.3|42641.3|42658.8|42638.8|3
1640007220000|2021-12-20 13:33:40|42661.3|42641.3|42658.8|42638.8|42661.3|42641.3|42658.8|42638.8|1
1640007230000|2021-12-20 13:33:50|42659.4|42639.4|42661.3|42641.3|42663.8|42643.8|42658.8|42638.8|7
1640007240000|2021-12-20 13:34:00|42660.7|42640.7|42663.8|42643.8|42663.8|42643.8|42658.8|42638.8|2
1640007250000|2021-12-20 13:34:10|||||||||1
1640007260000|2021-12-20 13:34:20|42665.7|42645.7|42663.8|42643.8|42666.3|42646.3|42663.8|42643.8|10
1640007270000|2021-12-20 13:34:30|42665.7|42645.7|42663.8|42643.8|42668.2|42648.2|42663.8|42643.8|7
1640007280000|2021-12-20 13:34:40|42665.7|42645.7|42666.9|42646.9|42668.8|42648.8|42663.8|42643.8|4
1640007290000|2021-12-20 13:34:50|42668.8|42648.8|42668.8|42648.8|42668.8|42648.8|42666.3|42646.3|3
1640007300000|2021-12-20 13:35:00|42666.3|42646.3|42664.4|42644.4|42666.3|42646.3|42661.9|42641.9|4
1640007310000|2021-12-20 13:35:10|42666.3|42646.3|42674.4|42654.4|42676.3|42656.3|42666.3|42646.3|14
1640007320000|2021-12-20 13:35:20|42675.7|42655.7|42676.3|42656.3|42676.3|42656.3|42675.7|42655.7|3
1640007330000|2021-12-20 13:35:30|42676.9|42656.9|42681.3|42661.3|42681.3|42661.3|42676.9|42656.9|1
1640007340000|2021-12-20 13:35:40|42683.8|42663.8|42678.8|42658.8|42683.8|42663.8|42678.8|42658.8|7
1640007350000|2021-12-20 13:35:50|42676.9|42656.9|42671.9|42651.9|42676.9|42656.9|42671.3|42651.3|8
1640007360000|2021-12-20 13:36:00|42673.8|42653.8|42678.2|42658.2|42678.2|42658.2|42673.8|42653.8|5
1640007370000|2021-12-20 13:36:10|42678.8|42658.8|42679.4|42659.4|42683.8|42663.8|42678.8|42658.8|13
1640007390000|2021-12-20 13:36:30|42676.9|42656.9|42676.9|42656.9|42676.9|42656.9|42676.9|42656.9|6
1640007400000|2021-12-20 13:36:40|42675|42655|42674.4|42654.4|42676.9|42656.9|42674.4|42654.4|6
1640007410000|2021-12-20 13:36:50|42672.5|42652.5|42665.6|42645.6|42672.5|42652.5|42665.6|42645.6|9
1640007420000|2021-12-20 13:37:00|42667.5|42647.5|42668.8|42648.8|42668.8|42648.8|42664.4|42644.4|7
1640007430000|2021-12-20 13:37:10|42666.3|42646.3|42668.2|42648.2|42668.8|42648.8|42663.8|42643.8|5
1640007440000|2021-12-20 13:37:20|42668.8|42648.8|42668.8|42648.8|42668.8|42648.8|42668.2|42648.2|0
1640007450000|2021-12-20 13:37:30|42666.9|42646.9|42666.3|42646.3|42668.8|42648.8|42666.3|42646.3|1
1640007460000|2021-12-20 13:37:40|42668.2|42648.2|42668.8|42648.8|42668.8|42648.8|42668.2|42648.2|0
1640007470000|2021-12-20 13:37:50|42670.7|42650.7|42668.8|42648.8|42670.7|42650.7|42668.8|42648.8|2
1640007480000|2021-12-20 13:38:00|42671.3|42651.3|42668.8|42648.8|42671.3|42651.3|42668.8|42648.8|2
1640007500000|2021-12-20 13:38:20|42666.9|42646.9|42666.3|42646.3|42666.9|42646.9|42666.3|42646.3|10
1640007520000|2021-12-20 13:38:40|42664.4|42644.4|42663.2|42643.2|42664.4|42644.4|42659.4|42639.4|4
1640007530000|2021-12-20 13:38:50|42661.9|42641.9|42663.8|42643.8|42663.8|42643.8|42661.3|42641.3|0
1640007540000|2021-12-20 13:39:00|||||||||2
1640007550000|2021-12-20 13:39:10|||||||||1
1640007560000|2021-12-20 13:39:20|42665.7|42645.7|42666.3|42646.3|42666.3|42646.3|42664.4|42644.4|0
1640007570000|2021-12-20 13:39:30|42669.4|42649.4|42669.4|42649.4|42669.4|42649.4|42669.4|42649.4|11
1640007580000|2021-12-20 13:39:40|42671.3|42651.3|42681.3|42661.3|42681.3|42661.3|42671.3|42651.3|2
1640007590000|2021-12-20 13:39:50|42683.2|42663.2|42681.9|42661.9|42683.8|42663.8|42681.9|42661.9|2
1640007600000|2021-12-20 13:40:00|42681.3|42661.3|42694.4|42674.4|42694.4|42674.4|42681.3|42661.3|10
1640007610000|2021-12-20 13:40:10|42696.9|42676.9|42696.9|42676.9|42698.8|42678.8|42696.3|42676.3|6
1640007620000|2021-12-20 13:40:20|42696.3|42676.3|42701.3|42681.3|42701.3|42681.3|42696.3|42676.3|2
1640007640000|2021-12-20 13:40:40|42706.9|42686.9|42726.3|42706.3|42726.3|42706.3|42706.9|42686.9|13
1640007650000|2021-12-20 13:40:50|42731.3|42711.3|42726.3|42706.3|42733.8|42713.8|42726.3|42706.3|19
1640007660000|2021-12-20 13:41:00|42726.9|42706.9|42731.3|42711.3|42731.3|42711.3|42726.3|42706.3|17
1640007670000|2021-12-20 13:41:10|42733.2|42713.2|42731.3|42711.3|42735.7|42715.7|42731.3|42711.3|9
1640007680000|2021-12-20 13:41:20|42733.2|42713.2|42733.8|42713.8|42733.8|42713.8|42733.2|42713.2|5
1640007690000|2021-12-20 13:41:30|42735.7|42715.7|42736.3|42716.3|42736.3|42716.3|42735.7|42715.7|7
1640007700000|2021-12-20 13:41:40|42734.4|42714.4|42736.3|42716.3|42736.3|42716.3|42734.4|42714.4|2
1640007710000|2021-12-20 13:41:50|42734.4|42714.4|42738.8|42718.8|42738.8|42718.8|42733.8|42713.8|8
1640007720000|2021-12-20 13:42:00|42736.3|42716.3|42733.2|42713.2|42736.3|42716.3|42733.2|42713.2|8
1640007730000|2021-12-20 13:42:10|42733.8|42713.8|42753.8|42733.8|42761.3|42741.3|42733.8|42713.8|26
1640007740000|2021-12-20 13:42:20|42755.7|42735.7|42753.8|42733.8|42755.7|42735.7|42753.8|42733.8|2
1640007750000|2021-12-20 13:42:30|42756.3|42736.3|42753.8|42733.8|42758.2|42738.2|42751.3|42731.3|10
1640007760000|2021-12-20 13:42:40|42755.7|42735.7|42756.3|42736.3|42758.8|42738.8|42755.7|42735.7|9
1640007770000|2021-12-20 13:42:50|42754.4|42734.4|42744.4|42724.4|42756.3|42736.3|42743.8|42723.8|11
1640007780000|2021-12-20 13:43:00|42743.8|42723.8|42748.8|42728.8|42748.8|42728.8|42743.8|42723.8|6
1640007790000|2021-12-20 13:43:10|42750.7|42730.7|42748.8|42728.8|42751.3|42731.3|42748.8|42728.8|3
1640007800000|2021-12-20 13:43:20|42746.3|42726.3|42748.8|42728.8|42748.8|42728.8|42745.7|42725.7|5
1640007810000|2021-12-20 13:43:30|42746.9|42726.9|42748.8|42728.8|42748.8|42728.8|42746.9|42726.9|1
1640007820000|2021-12-20 13:43:40|42748.2|42728.2|42748.8|42728.8|42748.8|42728.8|42746.3|42726.3|2
1640007830000|2021-12-20 13:43:50|42746.9|42726.9|42743.8|42723.8|42746.9|42726.9|42743.8|42723.8|4
1640007840000|2021-12-20 13:44:00|42741.9|42721.9|42741.3|42721.3|42741.9|42721.9|42741.3|42721.3|3
1640007850000|2021-12-20 13:44:10|42738.8|42718.8|42721.3|42701.3|42738.8|42718.8|42721.3|42701.3|7
1640007860000|2021-12-20 13:44:20|42719.4|42699.4|42716.3|42696.3|42719.4|42699.4|42716.3|42696.3|1
1640007870000|2021-12-20 13:44:30|42713.8|42693.8|42714.4|42694.4|42718.8|42698.8|42713.8|42693.8|5
1640007880000|2021-12-20 13:44:40|42713.8|42693.8|42718.8|42698.8|42718.8|42698.8|42713.8|42693.8|1
1640007890000|2021-12-20 13:44:50|42716.9|42696.9|42718.8|42698.8|42718.8|42698.8|42716.3|42696.3|1
1640007900000|2021-12-20 13:45:00|42716.9|42696.9|42718.8|42698.8|42721.3|42701.3|42716.3|42696.3|8
1640007910000|2021-12-20 13:45:10|||||||||2
1640007920000|2021-12-20 13:45:20|||||||||1
1640007930000|2021-12-20 13:45:30|42714.4|42694.4|42713.8|42693.8|42714.4|42694.4|42713.8|42693.8|1
1640007940000|2021-12-20 13:45:40|42716.3|42696.3|42718.8|42698.8|42718.8|42698.8|42716.3|42696.3|2
1640007950000|2021-12-20 13:45:50|42721.3|42701.3|42716.3|42696.3|42721.3|42701.3|42716.3|42696.3|0
1640007960000|2021-12-20 13:46:00|42720.1|42700.1|42718.8|42698.8|42720.1|42700.1|42718.2|42698.2|1
1640007970000|2021-12-20 13:46:10|42716.3|42696.3|42716.3|42696.3|42716.3|42696.3|42716.3|42696.3|0
1640007980000|2021-12-20 13:46:20|42720.7|42700.7|42723.8|42703.8|42723.8|42703.8|42720.7|42700.7|9
1640007990000|2021-12-20 13:46:30|42725.7|42705.7|42728.8|42708.8|42729.4|42709.4|42725.7|42705.7|1
1640008000000|2021-12-20 13:46:40|42726.9|42706.9|42728.8|42708.8|42728.8|42708.8|42724.4|42704.4|3
1640008010000|2021-12-20 13:46:50|||||||||1
1640008020000|2021-12-20 13:47:00|42731.3|42711.3|42731.3|42711.3|42735.7|42715.7|42731.3|42711.3|11
1640008030000|2021-12-20 13:47:10|42729.4|42709.4|42728.8|42708.8|42731.3|42711.3|42728.8|42708.8|1
1640008040000|2021-12-20 13:47:20|||||||||1
1640008050000|2021-12-20 13:47:30|||||||||1
1640008060000|2021-12-20 13:47:40|42723.8|42703.8|42726.9|42706.9|42726.9|42706.9|42723.8|42703.8|10
1640008080000|2021-12-20 13:48:00|42729.4|42709.4|42726.3|42706.3|42731.3|42711.3|42726.3|42706.3|6
1640008090000|2021-12-20 13:48:10|42721.3|42701.3|42721.3|42701.3|42721.3|42701.3|42721.3|42701.3|4
1640008100000|2021-12-20 13:48:20|42723.8|42703.8|42723.8|42703.8|42723.8|42703.8|42723.8|42703.8|4
1640008110000|2021-12-20 13:48:30|42721.9|42701.9|42723.8|42703.8|42723.8|42703.8|42721.3|42701.3|2
1640008120000|2021-12-20 13:48:40|42724.4|42704.4|42724.4|42704.4|42724.4|42704.4|42724.4|42704.4|7
1640008130000|2021-12-20 13:48:50|42728.2|42708.2|42728.8|42708.8|42728.8|42708.8|42728.2|42708.2|1
1640008140000|2021-12-20 13:49:00|42726.3|42706.3|42726.3|42706.3|42726.3|42706.3|42726.3|42706.3|3
1640008150000|2021-12-20 13:49:10|||||||||4
1640008160000|2021-12-20 13:49:20|42724.4|42704.4|42724.4|42704.4|42724.4|42704.4|42724.4|42704.4|1
1640008170000|2021-12-20 13:49:30|42723.8|42703.8|42721.3|42701.3|42723.8|42703.8|42721.3|42701.3|5
1640008180000|2021-12-20 13:49:40|42719.4|42699.4|42718.8|42698.8|42719.4|42699.4|42716.9|42696.9|8
1640008190000|2021-12-20 13:49:50|||||||||1
1640008200000|2021-12-20 13:50:00|42721.3|42701.3|42721.3|42701.3|42721.3|42701.3|42721.3|42701.3|4
1640008210000|2021-12-20 13:50:10|42723.8|42703.8|42724.4|42704.4|42724.4|42704.4|42723.8|42703.8|0
1640008230000|2021-12-20 13:50:30|42723.8|42703.8|42723.8|42703.8|42723.8|42703.8|42723.8|42703.8|3
1640008240000|2021-12-20 13:50:40|||||||||2
1640008250000|2021-12-20 13:50:50|42726.3|42706.3|42721.3|42701.3|42726.3|42706.3|42721.3|42701.3|1
1640008260000|2021-12-20 13:51:00|42718.8|42698.8|42718.8|42698.8|42718.8|42698.8|42718.8|42698.8|1
1640008270000|2021-12-20 13:51:10|42716.3|42696.3|42711.9|42691.9|42716.3|42696.3|42711.9|42691.9|8
1640008280000|2021-12-20 13:51:20|42711.3|42691.3|42708.8|42688.8|42711.3|42691.3|42706.9|42686.9|1
1640008290000|2021-12-20 13:51:30|42706.9|42686.9|42703.8|42683.8|42706.9|42686.9|42703.8|42683.8|5
1640008300000|2021-12-20 13:51:40|42705.7|42685.7|42706.3|42686.3|42706.3|42686.3|42705.7|42685.7|0
1640008310000|2021-12-20 13:51:50|42708.8|42688.8|42703.8|42683.8|42708.8|42688.8|42703.8|42683.8|2
1640008320000|2021-12-20 13:52:00|42705.7|42685.7|42696.3|42676.3|42708.8|42688.8|42696.3|42676.3|15
1640008330000|2021-12-20 13:52:10|42693.8|42673.8|42688.2|42668.2|42693.8|42673.8|42686.3|42666.3|7
1640008340000|2021-12-20 13:52:20|42686.3|42666.3|42683.8|42663.8|42691.3|42671.3|42683.8|42663.8|10
1640008350000|2021-12-20 13:52:30|42685.7|42665.7|42686.3|42666.3|42688.8|42668.8|42685.7|42665.7|19
1640008360000|2021-12-20 13:52:40|42688.2|42668.2|42688.8|42668.8|42688.8|42668.8|42686.3|42666.3|7
1640008370000|2021-12-20 13:52:50|42686.3|42666.3|42686.3|42666.3|42686.3|42666.3|42686.3|42666.3|10
1640008380000|2021-12-20 13:53:00|42683.8|42663.8|42688.8|42668.8|42688.8|42668.8|42683.8|42663.8|8
1640008390000|2021-12-20 13:53:10|42686.3|42666.3|42688.8|42668.8|42688.8|42668.8|42683.8|42663.8|26
1640008400000|2021-12-20 13:53:20|42686.3|42666.3|42688.8|42668.8|42691.3|42671.3|42686.3|42666.3|5
1640008410000|2021-12-20 13:53:30|42686.9|42666.9|42683.8|42663.8|42686.9|42666.9|42683.8|42663.8|21
1640008420000|2021-12-20 13:53:40|42688.2|42668.2|42688.8|42668.8|42688.8|42668.8|42688.2|42668.2|3
1640008430000|2021-12-20 13:53:50|42691.3|42671.3|42686.3|42666.3|42693.8|42673.8|42684.4|42664.4|11
1640008440000|2021-12-20 13:54:00|42683.8|42663.8|42678.8|42658.8|42683.8|42663.8|42678.8|42658.8|19
1640008450000|2021-12-20 13:54:10|42676.3|42656.3|42673.8|42653.8|42676.3|42656.3|42673.8|42653.8|6
1640008460000|2021-12-20 13:54:20|42671.3|42651.3|42673.8|42653.8|42673.8|42653.8|42671.3|42651.3|13
1640008470000|2021-12-20 13:54:30|42675.7|42655.7|42676.3|42656.3|42676.3|42656.3|42673.8|42653.8|1
1640008480000|2021-12-20 13:54:40|42673.8|42653.8|42673.8|42653.8|42673.8|42653.8|42673.8|42653.8|9
1640008490000|2021-12-20 13:54:50|42671.3|42651.3|42673.8|42653.8|42673.8|42653.8|42671.3|42651.3|3
1640008500000|2021-12-20 13:55:00|42671.3|42651.3|42668.8|42648.8|42671.3|42651.3|42668.8|42648.8|10
1640008510000|2021-12-20 13:55:10|42673.8|42653.8|42676.3|42656.3|42678.8|42658.8|42673.8|42653.8|3
1640008520000|2021-12-20 13:55:20|||||||||1
1640008530000|2021-12-20 13:55:30|42678.2|42658.2|42676.3|42656.3|42678.8|42658.8|42676.3|42656.3|12
1640008540000|2021-12-20 13:55:40|42671.3|42651.3|42673.8|42653.8|42676.3|42656.3|42671.3|42651.3|17
1640008550000|2021-12-20 13:55:50|42671.9|42651.9|42666.3|42646.3|42671.9|42651.9|42666.3|42646.3|12
1640008560000|2021-12-20 13:56:00|42661.3|42641.3|42648.8|42628.8|42661.3|42641.3|42648.8|42628.8|20
1640008570000|2021-12-20 13:56:10|42651.3|42631.3|42662.6|42642.6|42662.6|42642.6|42651.3|42631.3|8
1640008580000|2021-12-20 13:56:20|42663.2|42643.2|42676.3|42656.3|42676.3|42656.3|42663.2|42643.2|4
1640008590000|2021-12-20 13:56:30|42678.2|42658.2|42681.3|42661.3|42681.3|42661.3|42678.2|42658.2|8
1640008600000|2021-12-20 13:56:40|42683.2|42663.2|42686.9|42666.9|42686.9|42666.9|42683.2|42663.2|5
1640008610000|2021-12-20 13:56:50|42685|42665|42684.4|42664.4|42686.9|42666.9|42684.4|42664.4|3
1640008620000|2021-12-20 13:57:00|42686.3|42666.3|42683.8|42663.8|42686.3|42666.3|42683.8|42663.8|4
1640008630000|2021-12-20 13:57:10|42686.3|42666.3|42693.8|42673.8|42693.8|42673.8|42683.2|42663.2|16
1640008640000|2021-12-20 13:57:20|42695.7|42675.7|42708.2|42688.2|42708.2|42688.2|42695.7|42675.7|8
1640008650000|2021-12-20 13:57:30|42708.8|42688.8|42708.8|42688.8|42708.8|42688.8|42703.8|42683.8|9
1640008660000|2021-12-20 13:57:40|||||||||3
1640008670000|2021-12-20 13:57:50|||||||||2
1640008690000|2021-12-20 13:58:10|42711.3|42691.3|42713.8|42693.8|42718.8|42698.8|42711.3|42691.3|13
1640008700000|2021-12-20 13:58:20|||||||||1
1640008710000|2021-12-20 13:58:30|42711.3|42691.3|42716.3|42696.3|42716.3|42696.3|42711.3|42691.3|3
1640008720000|2021-12-20 13:58:40|||||||||1
1640008730000|2021-12-20 13:58:50|42718.8|42698.8|42733.2|42713.2|42733.2|42713.2|42718.8|42698.8|23
1640008740000|2021-12-20 13:59:00|42733.8|42713.8|42733.8|42713.8|42736.3|42716.3|42731.3|42711.3|18
1640008750000|2021-12-20 13:59:10|42731.3|42711.3|42723.8|42703.8|42731.3|42711.3|42723.8|42703.8|7
1640008760000|2021-12-20 13:59:20|42721.3|42701.3|42718.8|42698.8|42723.8|42703.8|42716.3|42696.3|4
1640008780000|2021-12-20 13:59:40|42720.7|42700.7|42721.3|42701.3|42724.4|42704.4|42720.7|42700.7|13
1640008790000|2021-12-20 13:59:50|42716.3|42696.3|42686.3|42666.3|42721.3|42701.3|42686.3|42666.3|55
1640008800000|2021-12-20 14:00:00|42684.4|42664.4|42684.4|42664.4|42686.3|42666.3|42684.4|42664.4|17
1640008810000|2021-12-20 14:00:10|42686.3|42666.3|42688.8|42668.8|42688.8|42668.8|42684.4|42664.4|24
1640008820000|2021-12-20 14:00:20|42689.4|42669.4|42691.3|42671.3|42691.3|42671.3|42688.8|42668.8|8
1640008830000|2021-12-20 14:00:30|42693.8|42673.8|42691.3|42671.3|42693.8|42673.8|42688.8|42668.8|13
1640008840000|2021-12-20 14:00:40|42693.8|42673.8|42688.8|42668.8|42693.8|42673.8|42688.8|42668.8|10
1640008850000|2021-12-20 14:00:50|42691.9|42671.9|42691.3|42671.3|42691.9|42671.9|42688.8|42668.8|13
1640008860000|2021-12-20 14:01:00|42693.2|42673.2|42693.8|42673.8|42696.3|42676.3|42693.2|42673.2|12
1640008870000|2021-12-20 14:01:10|||||||||5
1640008880000|2021-12-20 14:01:20|42691.9|42671.9|42693.8|42673.8|42693.8|42673.8|42691.3|42671.3|2
1640008890000|2021-12-20 14:01:30|||||||||1
1640008900000|2021-12-20 14:01:40|42695.7|42675.7|42691.3|42671.3|42696.3|42676.3|42691.3|42671.3|4
1640008920000|2021-12-20 14:02:00|42693.8|42673.8|42696.3|42676.3|42696.3|42676.3|42691.3|42671.3|18
1640008930000|2021-12-20 14:02:10|||||||||11
1640008940000|2021-12-20 14:02:20|42696.9|42676.9|42696.3|42676.3|42696.9|42676.9|42696.3|42676.3|2
1640008950000|2021-12-20 14:02:30|42693.8|42673.8|42696.3|42676.3|42696.3|42676.3|42693.8|42673.8|3
1640008960000|2021-12-20 14:02:40|||||||||9
1640008980000|2021-12-20 14:03:00|42701.9|42681.9|42711.3|42691.3|42711.3|42691.3|42701.9|42681.9|13
1640008990000|2021-12-20 14:03:10|42706.3|42686.3|42696.3|42676.3|42706.3|42686.3|42696.3|42676.3|18
1640009000000|2021-12-20 14:03:20|42695.7|42675.7|42686.9|42666.9|42695.7|42675.7|42686.9|42666.9|6
1640009010000|2021-12-20 14:03:30|||||||||2
1640009020000|2021-12-20 14:03:40|42689.4|42669.4|42693.8|42673.8|42693.8|42673.8|42689.4|42669.4|11
1640009030000|2021-12-20 14:03:50|42694.4|42674.4|42696.9|42676.9|42696.9|42676.9|42694.4|42674.4|0
1640009040000|2021-12-20 14:04:00|42695|42675|42713.8|42693.8|42713.8|42693.8|42693.8|42673.8|12
1640009050000|2021-12-20 14:04:10|42715.7|42695.7|42731.3|42711.3|42731.3|42711.3|42715.7|42695.7|13
1640009060000|2021-12-20 14:04:20|42733.8|42713.8|42740.7|42720.7|42742.6|42722.6|42733.8|42713.8|9
1640009070000|2021-12-20 14:04:30|42743.2|42723.2|42738.8|42718.8|42743.2|42723.2|42738.2|42718.2|17
1640009080000|2021-12-20 14:04:40|42736.9|42716.9|42736.3|42716.3|42736.9|42716.9|42736.3|42716.3|1
1640009090000|2021-12-20 14:04:50|42741.3|42721.3|42736.3|42716.3|42741.3|42721.3|42736.3|42716.3|13
1640009100000|2021-12-20 14:05:00|42738.8|42718.8|42741.3|42721.3|42741.3|42721.3|42738.8|42718.8|20
1640009110000|2021-12-20 14:05:10|42748.2|42728.2|42806.3|42786.3|42811.3|42791.3|42748.2|42728.2|42
1640009120000|2021-12-20 14:05:20|42808.2|42788.2|42826.3|42806.3|42836.3|42816.3|42808.2|42788.2|78
1640009130000|2021-12-20 14:05:30|42828.2|42808.2|42835.7|42815.7|42836.3|42816.3|42826.3|42806.3|26
1640009140000|2021-12-20 14:05:40|42835.1|42815.1|42836.3|42816.3|42836.3|42816.3|42833.2|42813.2|29
1640009150000|2021-12-20 14:05:50|42843.8|42823.8|42850.7|42830.7|42850.7|42830.7|42843.8|42823.8|14
1640009160000|2021-12-20 14:06:00|42846.3|42826.3|42871.3|42851.3|42873.8|42853.8|42846.3|42826.3|65
1640009170000|2021-12-20 14:06:10|42868.8|42848.8|42860.7|42840.7|42868.8|42848.8|42860.7|42840.7|22
1640009180000|2021-12-20 14:06:20|42858.8|42838.8|42855.7|42835.7|42858.8|42838.8|42851.3|42831.3|24
1640009190000|2021-12-20 14:06:30|42860.7|42840.7|42848.2|42828.2|42860.7|42840.7|42848.2|42828.2|9
1640009200000|2021-12-20 14:06:40|42848.8|42828.8|42846.3|42826.3|42848.8|42828.8|42846.3|42826.3|4
1640009210000|2021-12-20 14:06:50|42843.8|42823.8|42843.8|42823.8|42843.8|42823.8|42843.8|42823.8|4
1640009220000|2021-12-20 14:07:00|42839.4|42819.4|42833.8|42813.8|42839.4|42819.4|42828.8|42808.8|30
1640009230000|2021-12-20 14:07:10|42831.3|42811.3|42831.3|42811.3|42833.8|42813.8|42831.3|42811.3|0
1640009240000|2021-12-20 14:07:20|42828.8|42808.8|42825.7|42805.7|42828.8|42808.8|42823.8|42803.8|3
1640009250000|2021-12-20 14:07:30|42826.3|42806.3|42823.8|42803.8|42826.3|42806.3|42823.8|42803.8|4
1640009260000|2021-12-20 14:07:40|42826.3|42806.3|42823.8|42803.8|42826.3|42806.3|42823.8|42803.8|2
1640009270000|2021-12-20 14:07:50|42821.3|42801.3|42823.8|42803.8|42823.8|42803.8|42821.3|42801.3|3
1640009280000|2021-12-20 14:08:00|42818.8|42798.8|42818.8|42798.8|42818.8|42798.8|42818.2|42798.2|8
1640009290000|2021-12-20 14:08:10|42818.2|42798.2|42818.2|42798.2|42818.2|42798.2|42818.2|42798.2|3
1640009300000|2021-12-20 14:08:20|42818.8|42798.8|42833.8|42813.8|42833.8|42813.8|42818.8|42798.8|14
1640009310000|2021-12-20 14:08:30|42835.7|42815.7|42833.8|42813.8|42835.7|42815.7|42833.8|42813.8|12
1640009320000|2021-12-20 14:08:40|42828.8|42808.8|42823.2|42803.2|42828.8|42808.8|42820.1|42800.1|4
1640009330000|2021-12-20 14:08:50|42818.8|42798.8|42813.8|42793.8|42818.8|42798.8|42813.8|42793.8|7
1640009340000|2021-12-20 14:09:00|42813.2|42793.2|42806.9|42786.9|42816.3|42796.3|42806.3|42786.3|17
1640009350000|2021-12-20 14:09:10|42806.3|42786.3|42808.8|42788.8|42808.8|42788.8|42804.4|42784.4|10
1640009360000|2021-12-20 14:09:20|42810.7|42790.7|42818.8|42798.8|42818.8|42798.8|42810.7|42790.7|7
1640009370000|2021-12-20 14:09:30|42816.3|42796.3|42821.3|42801.3|42821.3|42801.3|42816.3|42796.3|10
1640009380000|2021-12-20 14:09:40|42818.8|42798.8|42823.8|42803.8|42823.8|42803.8|42818.8|42798.8|3
1640009390000|2021-12-20 14:09:50|42826.3|42806.3|42833.8|42813.8|42833.8|42813.8|42826.3|42806.3|15
1640009400000|2021-12-20 14:10:00|42834.4|42814.4|42836.3|42816.3|42838.8|42818.8|42834.4|42814.4|13
1640009410000|2021-12-20 14:10:10|42833.8|42813.8|42836.3|42816.3|42836.3|42816.3|42830.7|42810.7|13
1640009420000|2021-12-20 14:10:20|42833.8|42813.8|42866.3|42846.3|42866.9|42846.9|42833.8|42813.8|50
1640009430000|2021-12-20 14:10:30|42864.4|42844.4|42861.3|42841.3|42864.4|42844.4|42859.4|42839.4|10
1640009440000|2021-12-20 14:10:40|42858.8|42838.8|42861.3|42841.3|42861.3|42841.3|42858.8|42838.8|11
1640009450000|2021-12-20 14:10:50|||||||||2
1640009460000|2021-12-20 14:11:00|42859.4|42839.4|42858.8|42838.8|42859.4|42839.4|42858.8|42838.8|9
1640009470000|2021-12-20 14:11:10|42861.3|42841.3|42861.3|42841.3|42861.3|42841.3|42861.3|42841.3|5
1640009480000|2021-12-20 14:11:20|42863.2|42843.2|42866.3|42846.3|42866.3|42846.3|42861.3|42841.3|5
1640009490000|2021-12-20 14:11:30|42868.2|42848.2|42868.8|42848.8|42868.8|42848.8|42868.2|42848.2|5
1640009500000|2021-12-20 14:11:40|42873.2|42853.2|42889.4|42869.4|42889.4|42869.4|42873.2|42853.2|26
1640009510000|2021-12-20 14:11:50|42893.2|42873.2|42898.2|42878.2|42898.2|42878.2|42893.2|42873.2|46
1640009520000|2021-12-20 14:12:00|42898.8|42878.8|42906.3|42886.3|42910.1|42890.1|42898.8|42878.8|13
1640009530000|2021-12-20 14:12:10|42908.2|42888.2|42910.7|42890.7|42910.7|42890.7|42908.2|42888.2|15
1640009540000|2021-12-20 14:12:20|42910.1|42890.1|42908.8|42888.8|42910.7|42890.7|42906.3|42886.3|8
1640009550000|2021-12-20 14:12:30|42908.2|42888.2|42901.3|42881.3|42908.8|42888.8|42900.7|42880.7|4
1640009560000|2021-12-20 14:12:40|42900.7|42880.7|42903.2|42883.2|42903.2|42883.2|42900.7|42880.7|1
1640009570000|2021-12-20 14:12:50|42905.1|42885.1|42903.2|42883.2|42905.1|42885.1|42903.2|42883.2|5
1640009580000|2021-12-20 14:13:00|42901.3|42881.3|42903.2|42883.2|42903.2|42883.2|42900.7|42880.7|6
1640009590000|2021-12-20 14:13:10|42901.3|42881.3|42898.8|42878.8|42901.3|42881.3|42898.2|42878.2|4
1640009600000|2021-12-20 14:13:20|42900.7|42880.7|42889.4|42869.4|42901.3|42881.3|42889.4|42869.4|30
1640009610000|2021-12-20 14:13:30|42887.5|42867.5|42878.8|42858.8|42889.4|42869.4|42876.3|42856.3|15
1640009620000|2021-12-20 14:13:40|42878.2|42858.2|42878.2|42858.2|42878.2|42858.2|42874.4|42854.4|10
1640009630000|2021-12-20 14:13:50|42878.8|42858.8|42880.7|42860.7|42880.7|42860.7|42878.2|42858.2|6
1640009640000|2021-12-20 14:14:00|42878.8|42858.8|42868.8|42848.8|42881.3|42861.3|42868.8|42848.8|10
1640009650000|2021-12-20 14:14:10|42866.9|42846.9|42863.2|42843.2|42866.9|42846.9|42860.7|42840.7|8
1640009660000|2021-12-20 14:14:20|42865.7|42845.7|42881.3|42861.3|42881.3|42861.3|42865.7|42845.7|9
1640009670000|2021-12-20 14:14:30|42883.2|42863.2|42886.3|42866.3|42888.8|42868.8|42883.2|42863.2|18
1640009680000|2021-12-20 14:14:40|42888.2|42868.2|42878.8|42858.8|42888.2|42868.2|42878.8|42858.8|6
1640009690000|2021-12-20 14:14:50|42879.4|42859.4|42881.3|42861.3|42881.3|42861.3|42877.5|42857.5|4
1640009700000|2021-12-20 14:15:00|42886.3|42866.3|42893.8|42873.8|42893.8|42873.8|42886.3|42866.3|23
1640009710000|2021-12-20 14:15:10|42891.9|42871.9|42896.3|42876.3|42900.7|42880.7|42888.8|42868.8|10
1640009720000|2021-12-20 14:15:20|42891.3|42871.3|42893.8|42873.8|42895.1|42875.1|42891.3|42871.3|9
1640009730000|2021-12-20 14:15:30|42891.3|42871.3|42896.3|42876.3|42896.3|42876.3|42891.3|42871.3|8
1640009740000|2021-12-20 14:15:40|42898.8|42878.8|42894.4|42874.4|42903.8|42883.8|42894.4|42874.4|13
1640009750000|2021-12-20 14:15:50|42893.8|42873.8|42898.8|42878.8|42898.8|42878.8|42893.8|42873.8|6
1640009760000|2021-12-20 14:16:00|42898.2|42878.2|42883.8|42863.8|42898.8|42878.8|42883.8|42863.8|17
1640009770000|2021-12-20 14:16:10|42886.3|42866.3|42893.8|42873.8|42893.8|42873.8|42886.3|42866.3|11
1640009780000|2021-12-20 14:16:20|42894.4|42874.4|42896.3|42876.3|42896.9|42876.9|42894.4|42874.4|10
1640009790000|2021-12-20 14:16:30|42896.9|42876.9|42898.8|42878.8|42898.8|42878.8|42896.3|42876.3|9
1640009800000|2021-12-20 14:16:40|42903.2|42883.2|42903.8|42883.8|42903.8|42883.8|42896.9|42876.9|8
1640009810000|2021-12-20 14:16:50|42903.2|42883.2|42913.2|42893.2|42913.2|42893.2|42903.2|42883.2|13
1640009820000|2021-12-20 14:17:00|42908.8|42888.8|42908.8|42888.8|42914.4|42894.4|42906.3|42886.3|30
1640009830000|2021-12-20 14:17:10|42906.9|42886.9|42903.2|42883.2|42906.9|42886.9|42903.2|42883.2|1
1640009840000|2021-12-20 14:17:20|42895.1|42875.1|42888.8|42868.8|42895.7|42875.7|42888.8|42868.8|11
1640009850000|2021-12-20 14:17:30|42886.9|42866.9|42878.8|42858.8|42886.9|42866.9|42878.8|42858.8|4
1640009860000|2021-12-20 14:17:40|42876.3|42856.3|42873.8|42853.8|42876.3|42856.3|42873.2|42853.2|5
1640009870000|2021-12-20 14:17:50|42875.7|42855.7|42876.3|42856.3|42878.8|42858.8|42875.7|42855.7|2
1640009880000|2021-12-20 14:18:00|42878.8|42858.8|42893.8|42873.8|42893.8|42873.8|42878.8|42858.8|12
1640009890000|2021-12-20 14:18:10|42895.7|42875.7|42911.3|42891.3|42911.3|42891.3|42895.7|42875.7|11
1640009900000|2021-12-20 14:18:20|42911.9|42891.9|42928.8|42908.8|42928.8|42908.8|42911.9|42891.9|14
1640009910000|2021-12-20 14:18:30|42930.7|42910.7|42929.4|42909.4|42931.3|42911.3|42929.4|42909.4|11
1640009920000|2021-12-20 14:18:40|42926.9|42906.9|42926.3|42906.3|42926.9|42906.9|42926.3|42906.3|2
1640009930000|2021-12-20 14:18:50|42923.8|42903.8|42928.2|42908.2|42928.8|42908.8|42923.8|42903.8|2
1640009940000|2021-12-20 14:19:00|42928.8|42908.8|42943.8|42923.8|42943.8|42923.8|42928.2|42908.2|16
1640009950000|2021-12-20 14:19:10|42946.3|42926.3|42938.2|42918.2|42946.3|42926.3|42938.2|42918.2|10
1640009960000|2021-12-20 14:19:20|42940.1|42920.1|42938.8|42918.8|42941.3|42921.3|42938.8|42918.8|22
1640009970000|2021-12-20 14:19:30|42941.3|42921.3|42936.3|42916.3|42941.3|42921.3|42936.3|42916.3|8
1640009980000|2021-12-20 14:19:40|42933.8|42913.8|42933.8|42913.8|42933.8|42913.8|42933.8|42913.8|2
1640009990000|2021-12-20 14:19:50|42933.2|42913.2|42953.8|42933.8|42953.8|42933.8|42933.2|42913.2|28
1640010000000|2021-12-20 14:20:00|42956.3|42936.3|42966.3|42946.3|42968.8|42948.8|42956.3|42936.3|27
1640010010000|2021-12-20 14:20:10|42964.4|42944.4|42954.4|42934.4|42964.4|42944.4|42954.4|42934.4|11
1640010020000|2021-12-20 14:20:20|42953.8|42933.8|42953.8|42933.8|42956.3|42936.3|42948.8|42928.8|14
1640010030000|2021-12-20 14:20:30|42956.3|42936.3|42976.3|42956.3|42976.3|42956.3|42956.3|42936.3|22
1640010040000|2021-12-20 14:20:40|42978.2|42958.2|42976.3|42956.3|42991.3|42971.3|42976.3|42956.3|35
1640010050000|2021-12-20 14:20:50|42981.3|42961.3|42981.3|42961.3|42981.9|42961.9|42978.8|42958.8|12
1640010060000|2021-12-20 14:21:00|42983.8|42963.8|43003.8|42983.8|43006.3|42986.3|42981.3|42961.3|26
1640010070000|2021-12-20 14:21:10|43006.3|42986.3|43016.3|42996.3|43016.3|42996.3|43003.8|42983.8|11
1640010080000|2021-12-20 14:21:20|43015.7|42995.7|43013.8|42993.8|43016.3|42996.3|43006.9|42986.9|31
1640010090000|2021-12-20 14:21:30|43015.7|42995.7|43011.3|42991.3|43018.2|42998.2|43011.3|42991.3|7
1640010100000|2021-12-20 14:21:40|43013.2|42993.2|43006.9|42986.9|43016.3|42996.3|43006.9|42986.9|20
1640010110000|2021-12-20 14:21:50|43008.8|42988.8|43021.3|43001.3|43021.3|43001.3|43008.8|42988.8|22
1640010120000|2021-12-20 14:22:00|43023.8|43003.8|43013.8|42993.8|43028.8|43008.8|43013.8|42993.8|20
1640010130000|2021-12-20 14:22:10|43011.9|42991.9|43013.8|42993.8|43014.4|42994.4|43011.9|42991.9|9
1640010140000|2021-12-20 14:22:20|43015.7|42995.7|43003.8|42983.8|43016.3|42996.3|43003.8|42983.8|14
1640010150000|2021-12-20 14:22:30|43005.7|42985.7|43008.8|42988.8|43008.8|42988.8|43001.3|42981.3|30
1640010160000|2021-12-20 14:22:40|43006.3|42986.3|42996.3|42976.3|43006.3|42986.3|42993.8|42973.8|8
1640010170000|2021-12-20 14:22:50|42994.4|42974.4|43001.3|42981.3|43001.3|42981.3|42993.8|42973.8|28
1640010180000|2021-12-20 14:23:00|43000.7|42980.7|43001.3|42981.3|43001.3|42981.3|43000.7|42980.7|6
1640010190000|2021-12-20 14:23:10|43000.7|42980.7|43003.8|42983.8|43003.8|42983.8|43000.7|42980.7|2
1640010200000|2021-12-20 14:23:20|43006.3|42986.3|43001.3|42981.3|43006.3|42986.3|43001.3|42981.3|5
1640010210000|2021-12-20 14:23:30|42998.2|42978.2|42988.8|42968.8|42998.2|42978.2|42988.8|42968.8|7
1640010220000|2021-12-20 14:23:40|42991.3|42971.3|42993.8|42973.8|42996.9|42976.9|42991.3|42971.3|7
1640010230000|2021-12-20 14:23:50|42991.3|42971.3|42993.8|42973.8|42993.8|42973.8|42991.3|42971.3|7
1640010240000|2021-12-20 14:24:00|42995.7|42975.7|42991.3|42971.3|42995.7|42975.7|42988.8|42968.8|10
1640010250000|2021-12-20 14:24:10|42995.1|42975.1|42991.9|42971.9|42996.3|42976.3|42991.9|42971.9|12
1640010260000|2021-12-20 14:24:20|42991.3|42971.3|42991.3|42971.3|42991.3|42971.3|42986.3|42966.3|4
1640010270000|2021-12-20 14:24:30|||||||||1
1640010280000|2021-12-20 14:24:40|42988.8|42968.8|42976.3|42956.3|42988.8|42968.8|42976.3|42956.3|12
1640010290000|2021-12-20 14:24:50|42978.2|42958.2|42975.7|42955.7|42978.8|42958.8|42975.7|42955.7|3
1640010300000|2021-12-20 14:25:00|42973.2|42953.2|42966.3|42946.3|42975.7|42955.7|42966.3|42946.3|23
1640010310000|2021-12-20 14:25:10|42963.8|42943.8|42956.9|42936.9|42963.8|42943.8|42955|42935|6
1640010320000|2021-12-20 14:25:20|42955|42935|42956.9|42936.9|42959.4|42939.4|42955|42935|11
1640010330000|2021-12-20 14:25:30|42959.4|42939.4|42956.3|42936.3|42959.4|42939.4|42956.3|42936.3|10
1640010340000|2021-12-20 14:25:40|42953.2|42933.2|42951.3|42931.3|42953.2|42933.2|42951.3|42931.3|7
1640010350000|2021-12-20 14:25:50|42950.7|42930.7|42946.3|42926.3|42950.7|42930.7|42946.3|42926.3|22
1640010360000|2021-12-20 14:26:00|42944.4|42924.4|42953.8|42933.8|42953.8|42933.8|42941.3|42921.3|14
1640010370000|2021-12-20 14:26:10|42955.7|42935.7|42963.2|42943.2|42963.2|42943.2|42955.7|42935.7|2
1640010380000|2021-12-20 14:26:20|42961.3|42941.3|42946.3|42926.3|42961.3|42941.3|42946.3|42926.3|18
1640010390000|2021-12-20 14:26:30|42948.2|42928.2|42953.8|42933.8|42953.8|42933.8|42948.2|42928.2|3
1640010400000|2021-12-20 14:26:40|42955.7|42935.7|42956.3|42936.3|42956.3|42936.3|42955.7|42935.7|6
1640010410000|2021-12-20 14:26:50|42958.8|42938.8|42960.7|42940.7|42961.3|42941.3|42951.3|42931.3|26
1640010420000|2021-12-20 14:27:00|42961.3|42941.3|42956.3|42936.3|42965.7|42945.7|42956.3|42936.3|14
1640010430000|2021-12-20 14:27:10|42956.9|42936.9|42958.8|42938.8|42958.8|42938.8|42956.9|42936.9|14
1640010440000|2021-12-20 14:27:20|||||||||2
1640010450000|2021-12-20 14:27:30|||||||||1
1640010460000|2021-12-20 14:27:40|42960.7|42940.7|42970.1|42950.1|42972.6|42952.6|42960.7|42940.7|36
1640010470000|2021-12-20 14:27:50|42972|42952|42972|42952|42973.9|42953.9|42970.1|42950.1|5
1640010480000|2021-12-20 14:28:00|42970.7|42950.7|42956.3|42936.3|42971.3|42951.3|42954.4|42934.4|32
1640010490000|2021-12-20 14:28:10|42958.2|42938.2|42956.9|42936.9|42963.2|42943.2|42955.7|42935.7|32
1640010500000|2021-12-20 14:28:20|42951.3|42931.3|42916.3|42896.3|42951.3|42931.3|42916.3|42896.3|13
1640010510000|2021-12-20 14:28:30|42916.9|42896.9|42923.2|42903.2|42923.2|42903.2|42916.9|42896.9|10
1640010520000|2021-12-20 14:28:40|42923.8|42903.8|42923.8|42903.8|42928.2|42908.2|42921.3|42901.3|19
1640010530000|2021-12-20 14:28:50|42921.9|42901.9|42908.8|42888.8|42921.9|42901.9|42908.8|42888.8|10
1640010540000|2021-12-20 14:29:00|42910.7|42890.7|42905.7|42885.7|42918.8|42898.8|42905.7|42885.7|16
1640010550000|2021-12-20 14:29:10|42906.3|42886.3|42901.9|42881.9|42906.3|42886.3|42901.9|42881.9|4
1640010560000|2021-12-20 14:29:20|42895.7|42875.7|42901.9|42881.9|42901.9|42881.9|42895.7|42875.7|11
1640010570000|2021-12-20 14:29:30|42901.3|42881.3|42901.3|42881.3|42901.9|42881.9|42901.3|42881.3|1
1640010580000|2021-12-20 14:29:40|42896.9|42876.9|42893.2|42873.2|42896.9|42876.9|42893.2|42873.2|12
1640010590000|2021-12-20 14:29:50|42895.1|42875.1|42896.3|42876.3|42896.3|42876.3|42893.2|42873.2|15
1640010600000|2021-12-20 14:30:00|42898.8|42878.8|42897.6|42877.6|42898.8|42878.8|42893.2|42873.2|22
1640010610000|2021-12-20 14:30:10|42895.7|42875.7|42901.3|42881.3|42905.7|42885.7|42895.7|42875.7|28
1640010620000|2021-12-20 14:30:20|42896.3|42876.3|42888.8|42868.8|42896.3|42876.3|42888.8|42868.8|11
1640010630000|2021-12-20 14:30:30|42886.3|42866.3|42878.8|42858.8|42886.3|42866.3|42876.3|42856.3|14
1640010640000|2021-12-20 14:30:40|42876.3|42856.3|42883.8|42863.8|42883.8|42863.8|42876.3|42856.3|8
1640010650000|2021-12-20 14:30:50|42885.7|42865.7|42903.8|42883.8|42903.8|42883.8|42883.8|42863.8|26
1640010660000|2021-12-20 14:31:00|42901.3|42881.3|42881.3|42861.3|42901.3|42881.3|42876.3|42856.3|22
1640010670000|2021-12-20 14:31:10|42879.4|42859.4|42873.8|42853.8|42879.4|42859.4|42871.3|42851.3|10
1640010680000|2021-12-20 14:31:20|42871.9|42851.9|42863.8|42843.8|42871.9|42851.9|42861.3|42841.3|24
1640010690000|2021-12-20 14:31:30|42865.7|42845.7|42873.8|42853.8|42876.3|42856.3|42865.7|42845.7|11
1640010700000|2021-12-20 14:31:40|42871.3|42851.3|42871.3|42851.3|42876.3|42856.3|42864.4|42844.4|14
1640010710000|2021-12-20 14:31:50|42870.7|42850.7|42871.3|42851.3|42871.3|42851.3|42868.2|42848.2|10
1640010720000|2021-12-20 14:32:00|42873.8|42853.8|42878.8|42858.8|42881.3|42861.3|42873.8|42853.8|6
1640010730000|2021-12-20 14:32:10|42876.3|42856.3|42866.9|42846.9|42876.3|42856.3|42866.9|42846.9|13
1640010740000|2021-12-20 14:32:20|42867.5|42847.5|42853.2|42833.2|42871.3|42851.3|42850.7|42830.7|15
1640010750000|2021-12-20 14:32:30|42856.3|42836.3|42868.8|42848.8|42868.8|42848.8|42856.3|42836.3|4
1640010760000|2021-12-20 14:32:40|42868.2|42848.2|42873.8|42853.8|42873.8|42853.8|42866.3|42846.3|11
1640010770000|2021-12-20 14:32:50|42875.7|42855.7|42858.8|42838.8|42878.8|42858.8|42856.3|42836.3|12
1640010780000|2021-12-20 14:33:00|42861.3|42841.3|42858.8|42838.8|42861.3|42841.3|42856.3|42836.3|4
1640010790000|2021-12-20 14:33:10|42856.9|42836.9|42853.8|42833.8|42856.9|42836.9|42851.9|42831.9|10
1640010800000|2021-12-20 14:33:20|42851.9|42831.9|42848.2|42828.2|42853.2|42833.2|42848.2|42828.2|18
1640010810000|2021-12-20 14:33:30|42848.8|42828.8|42851.3|42831.3|42853.8|42833.8|42848.2|42828.2|2
1640010820000|2021-12-20 14:33:40|42851.9|42831.9|42848.8|42828.8|42851.9|42831.9|42846.9|42826.9|9
1640010830000|2021-12-20 14:33:50|42850.7|42830.7|42848.8|42828.8|42851.3|42831.3|42848.2|42828.2|6
1640010840000|2021-12-20 14:34:00|42850.7|42830.7|42850.7|42830.7|42853.2|42833.2|42848.2|42828.2|7
1640010850000|2021-12-20 14:34:10|42846.3|42826.3|42833.8|42813.8|42846.3|42826.3|42833.8|42813.8|14
1640010860000|2021-12-20 14:34:20|42835.7|42815.7|42838.8|42818.8|42841.3|42821.3|42835.7|42815.7|12
1640010870000|2021-12-20 14:34:30|42840.7|42820.7|42846.3|42826.3|42849.4|42829.4|42838.8|42818.8|12
1640010880000|2021-12-20 14:34:40|42848.8|42828.8|42855.7|42835.7|42855.7|42835.7|42848.8|42828.8|1
1640010890000|2021-12-20 14:34:50|42856.3|42836.3|42848.8|42828.8|42858.8|42838.8|42846.3|42826.3|10
1640010900000|2021-12-20 14:35:00|42843.8|42823.8|42843.8|42823.8|42843.8|42823.8|42836.3|42816.3|7
1640010910000|2021-12-20 14:35:10|42841.9|42821.9|42848.8|42828.8|42848.8|42828.8|42841.3|42821.3|8
1640010920000|2021-12-20 14:35:20|42850.7|42830.7|42856.3|42836.3|42858.8|42838.8|42850.7|42830.7|1
1640010930000|2021-12-20 14:35:30|42858.8|42838.8|42853.2|42833.2|42858.8|42838.8|42852.6|42832.6|7
1640010940000|2021-12-20 14:35:40|42851.3|42831.3|42851.3|42831.3|42851.3|42831.3|42846.9|42826.9|2
1640010950000|2021-12-20 14:35:50|42853.2|42833.2|42851.3|42831.3|42853.8|42833.8|42851.3|42831.3|1
1640010960000|2021-12-20 14:36:00|42850.7|42830.7|42848.8|42828.8|42851.3|42831.3|42848.8|42828.8|3
1640010970000|2021-12-20 14:36:10|42846.9|42826.9|42846.3|42826.3|42846.9|42826.9|42846.3|42826.3|1
1640010980000|2021-12-20 14:36:20|42843.8|42823.8|42828.2|42808.2|42843.8|42823.8|42828.2|42808.2|5
1640010990000|2021-12-20 14:36:30|42828.8|42808.8|42821.3|42801.3|42828.8|42808.8|42821.3|42801.3|7
1640011000000|2021-12-20 14:36:40|42823.8|42803.8|42831.3|42811.3|42831.3|42811.3|42823.8|42803.8|2
1640011010000|2021-12-20 14:36:50|42833.8|42813.8|42833.8|42813.8|42834.4|42814.4|42830.7|42810.7|7
1640011020000|2021-12-20 14:37:00|42831.3|42811.3|42836.9|42816.9|42851.3|42831.3|42831.3|42811.3|24
1640011030000|2021-12-20 14:37:10|42835|42815|42821.9|42801.9|42835|42815|42821.9|42801.9|6
1640011040000|2021-12-20 14:37:20|42821.3|42801.3|42821.3|42801.3|42823.8|42803.8|42821.3|42801.3|1
1640011050000|2021-12-20 14:37:30|42823.8|42803.8|42823.8|42803.8|42823.8|42803.8|42823.8|42803.8|11
1640011060000|2021-12-20 14:37:40|42826.3|42806.3|42826.3|42806.3|42826.3|42806.3|42823.8|42803.8|10
1640011070000|2021-12-20 14:37:50|42826.9|42806.9|42829.4|42809.4|42830.7|42810.7|42826.3|42806.3|2
1640011080000|2021-12-20 14:38:00|42828.8|42808.8|42836.3|42816.3|42838.2|42818.2|42826.3|42806.3|6
1640011090000|2021-12-20 14:38:10|42838.8|42818.8|42838.8|42818.8|42838.8|42818.8|42838.8|42818.8|0
1640011100000|2021-12-20 14:38:20|42840.7|42820.7|42831.3|42811.3|42841.3|42821.3|42831.3|42811.3|9
1640011110000|2021-12-20 14:38:30|42829.4|42809.4|42831.3|42811.3|42831.3|42811.3|42826.3|42806.3|5
1640011120000|2021-12-20 14:38:40|42833.8|42813.8|42828.2|42808.2|42833.8|42813.8|42823.8|42803.8|0
1640011130000|2021-12-20 14:38:50|42828.8|42808.8|42836.3|42816.3|42836.3|42816.3|42828.8|42808.8|4
1640011140000|2021-12-20 14:39:00|42834.4|42814.4|42831.9|42811.9|42836.3|42816.3|42831.9|42811.9|3
1640011150000|2021-12-20 14:39:10|42830|42810|42833.2|42813.2|42833.2|42813.2|42828.8|42808.8|5
1640011160000|2021-12-20 14:39:20|42833.8|42813.8|42848.8|42828.8|42848.8|42828.8|42833.8|42813.8|9
1640011170000|2021-12-20 14:39:30|42850.7|42830.7|42853.8|42833.8|42853.8|42833.8|42850.7|42830.7|2
1640011180000|2021-12-20 14:39:40|42851.3|42831.3|42848.8|42828.8|42858.8|42838.8|42846.3|42826.3|21
1640011190000|2021-12-20 14:39:50|42846.9|42826.9|42841.3|42821.3|42846.9|42826.9|42841.3|42821.3|6
1640011200000|2021-12-20 14:40:00|42839.4|42819.4|42818.8|42798.8|42839.4|42819.4|42818.8|42798.8|17
1640011210000|2021-12-20 14:40:10|42821.3|42801.3|42816.3|42796.3|42828.8|42808.8|42816.3|42796.3|11
1640011220000|2021-12-20 14:40:20|42808.8|42788.8|42815|42795|42818.8|42798.8|42803.8|42783.8|20
1640011230000|2021-12-20 14:40:30|42814.4|42794.4|42804.4|42784.4|42814.4|42794.4|42804.4|42784.4|11
1640011240000|2021-12-20 14:40:40|42802.5|42782.5|42798.8|42778.8|42802.5|42782.5|42796.3|42776.3|11
1640011250000|2021-12-20 14:40:50|42801.3|42781.3|42806.3|42786.3|42806.3|42786.3|42801.3|42781.3|7
1640011260000|2021-12-20 14:41:00|42804.4|42784.4|42800.7|42780.7|42804.4|42784.4|42800.7|42780.7|8
1640011270000|2021-12-20 14:41:10|42802.6|42782.6|42805.7|42785.7|42805.7|42785.7|42800.7|42780.7|8
1640011280000|2021-12-20 14:41:20|42807.6|42787.6|42806.3|42786.3|42808.2|42788.2|42806.3|42786.3|1
1640011290000|2021-12-20 14:41:30|42803.8|42783.8|42803.8|42783.8|42803.8|42783.8|42803.2|42783.2|4
1640011300000|2021-12-20 14:41:40|42801.3|42781.3|42806.3|42786.3|42806.3|42786.3|42801.3|42781.3|6
1640011310000|2021-12-20 14:41:50|42803.8|42783.8|42798.8|42778.8|42803.8|42783.8|42798.8|42778.8|3
1640011320000|2021-12-20 14:42:00|42796.3|42776.3|42811.3|42791.3|42811.3|42791.3|42796.3|42776.3|13
1640011330000|2021-12-20 14:42:10|42816.3|42796.3|42811.3|42791.3|42816.3|42796.3|42811.3|42791.3|6
1640011340000|2021-12-20 14:42:20|42813.2|42793.2|42828.8|42808.8|42828.8|42808.8|42813.2|42793.2|4
1640011350000|2021-12-20 14:42:30|42829.4|42809.4|42826.9|42806.9|42833.8|42813.8|42824.4|42804.4|5
1640011360000|2021-12-20 14:42:40|42826.3|42806.3|42829.4|42809.4|42833.8|42813.8|42821.3|42801.3|11
1640011370000|2021-12-20 14:42:50|42828.8|42808.8|42831.3|42811.3|42833.8|42813.8|42828.8|42808.8|6
1640011380000|2021-12-20 14:43:00|42828.8|42808.8|42821.3|42801.3|42828.8|42808.8|42818.8|42798.8|3
1640011390000|2021-12-20 14:43:10|42819.4|42799.4|42833.8|42813.8|42836.3|42816.3|42818.8|42798.8|5
1640011400000|2021-12-20 14:43:20|42835.7|42815.7|42833.8|42813.8|42835.7|42815.7|42833.8|42813.8|1
1640011410000|2021-12-20 14:43:30|42833.2|42813.2|42838.8|42818.8|42838.8|42818.8|42831.3|42811.3|9
1640011420000|2021-12-20 14:43:40|42841.3|42821.3|42846.3|42826.3|42848.8|42828.8|42841.3|42821.3|5
1640011430000|2021-12-20 14:43:50|42848.8|42828.8|42841.3|42821.3|42848.8|42828.8|42841.3|42821.3|1
1640011440000|2021-12-20 14:44:00|42839.4|42819.4|42836.3|42816.3|42841.3|42821.3|42835.7|42815.7|3
1640011450000|2021-12-20 14:44:10|42838.8|42818.8|42831.3|42811.3|42838.8|42818.8|42831.3|42811.3|6
1640011460000|2021-12-20 14:44:20|42828.8|42808.8|42823.8|42803.8|42828.8|42808.8|42823.8|42803.8|2
1640011470000|2021-12-20 14:44:30|42821.9|42801.9|42826.3|42806.3|42826.3|42806.3|42821.3|42801.3|3
1640011480000|2021-12-20 14:44:40|42831.3|42811.3|42833.8|42813.8|42836.3|42816.3|42831.3|42811.3|9
1640011490000|2021-12-20 14:44:50|42835.7|42815.7|42838.8|42818.8|42838.8|42818.8|42835.7|42815.7|3
1640011500000|2021-12-20 14:45:00|42840.7|42820.7|42833.8|42813.8|42840.7|42820.7|42821.9|42801.9|48
1640011510000|2021-12-20 14:45:10|42831.9|42811.9|42826.3|42806.3|42831.9|42811.9|42826.3|42806.3|13
1640011520000|2021-12-20 14:45:20|42824.4|42804.4|42826.3|42806.3|42826.3|42806.3|42821.9|42801.9|9
1640011530000|2021-12-20 14:45:30|42828.2|42808.2|42831.3|42811.3|42831.3|42811.3|42826.3|42806.3|2
1640011540000|2021-12-20 14:45:40|42833.2|42813.2|42838.8|42818.8|42838.8|42818.8|42831.3|42811.3|5
1640011550000|2021-12-20 14:45:50|42836.3|42816.3|42833.8|42813.8|42836.3|42816.3|42833.8|42813.8|2
1640011560000|2021-12-20 14:46:00|42831.3|42811.3|42833.8|42813.8|42833.8|42813.8|42829.4|42809.4|6
1640011570000|2021-12-20 14:46:10|42836.3|42816.3|42841.3|42821.3|42841.3|42821.3|42836.3|42816.3|3
1640011580000|2021-12-20 14:46:20|42838.8|42818.8|42836.3|42816.3|42838.8|42818.8|42836.3|42816.3|1
1640011590000|2021-12-20 14:46:30|42836.9|42816.9|42836.3|42816.3|42838.8|42818.8|42836.3|42816.3|1
1640011600000|2021-12-20 14:46:40|42838.2|42818.2|42851.3|42831.3|42853.2|42833.2|42838.2|42818.2|10
1640011610000|2021-12-20 14:46:50|42849.4|42829.4|42836.3|42816.3|42849.4|42829.4|42834.4|42814.4|5
1640011620000|2021-12-20 14:47:00|42840.7|42820.7|42848.8|42828.8|42848.8|42828.8|42840.7|42820.7|7
1640011630000|2021-12-20 14:47:10|42846.3|42826.3|42844.4|42824.4|42846.3|42826.3|42844.4|42824.4|3
1640011640000|2021-12-20 14:47:20|42841.3|42821.3|42841.3|42821.3|42843.2|42823.2|42841.3|42821.3|2
1640011650000|2021-12-20 14:47:30|42843.2|42823.2|42838.8|42818.8|42843.2|42823.2|42838.8|42818.8|4
1640011660000|2021-12-20 14:47:40|42838.2|42818.2|42843.8|42823.8|42843.8|42823.8|42838.2|42818.2|2
1640011670000|2021-12-20 14:47:50|42841.3|42821.3|42846.3|42826.3|42846.3|42826.3|42841.3|42821.3|1
1640011680000|2021-12-20 14:48:00|42850.7|42830.7|42848.8|42828.8|42851.3|42831.3|42846.3|42826.3|8
1640011690000|2021-12-20 14:48:10|42846.3|42826.3|42846.3|42826.3|42848.8|42828.8|42846.3|42826.3|1
1640011700000|2021-12-20 14:48:20|42843.8|42823.8|42843.8|42823.8|42843.8|42823.8|42836.3|42816.3|0
1640011710000|2021-12-20 14:48:30|42841.9|42821.9|42841.3|42821.3|42841.9|42821.9|42839.4|42819.4|1
1640011720000|2021-12-20 14:48:40|42841.9|42821.9|42840.7|42820.7|42844.4|42824.4|42839.4|42819.4|0
1640011730000|2021-12-20 14:48:50|42839.4|42819.4|42841.3|42821.3|42841.3|42821.3|42838.8|42818.8|1
1640011740000|2021-12-20 14:49:00|42838.8|42818.8|42839.4|42819.4|42841.3|42821.3|42838.8|42818.8|2
1640011750000|2021-12-20 14:49:10|42841.3|42821.3|42839.4|42819.4|42843.8|42823.8|42839.4|42819.4|3
1640011760000|2021-12-20 14:49:20|42837.5|42817.5|42839.4|42819.4|42839.4|42819.4|42836.9|42816.9|6
1640011780000|2021-12-20 14:49:40|42836.9|42816.9|42828.8|42808.8|42839.4|42819.4|42828.8|42808.8|5
1640011790000|2021-12-20 14:49:50|42826.3|42806.3|42818.8|42798.8|42826.3|42806.3|42816.3|42796.3|10
1640011800000|2021-12-20 14:50:00|42816.9|42796.9|42823.8|42803.8|42823.8|42803.8|42813.8|42793.8|15
1640011810000|2021-12-20 14:50:10|42821.3|42801.3|42818.8|42798.8|42826.3|42806.3|42818.8|42798.8|7
1640011820000|2021-12-20 14:50:20|42821.3|42801.3|42821.3|42801.3|42821.3|42801.3|42818.8|42798.8|2
1640011830000|2021-12-20 14:50:30|42821.9|42801.9|42823.8|42803.8|42823.8|42803.8|42821.3|42801.3|3
1640011840000|2021-12-20 14:50:40|42821.9|42801.9|42823.8|42803.8|42823.8|42803.8|42821.3|42801.3|2
1640011850000|2021-12-20 14:50:50|42826.3|42806.3|42823.8|42803.8|42826.3|42806.3|42818.8|42798.8|5
1640011860000|2021-12-20 14:51:00|42820|42800|42823.8|42803.8|42826.3|42806.3|42818.8|42798.8|5
1640011870000|2021-12-20 14:51:10|42821.3|42801.3|42821.3|42801.3|42823.8|42803.8|42821.3|42801.3|4
1640011880000|2021-12-20 14:51:20|42823.2|42803.2|42831.3|42811.3|42831.3|42811.3|42823.2|42803.2|1
1640011890000|2021-12-20 14:51:30|42833.8|42813.8|42833.8|42813.8|42836.3|42816.3|42833.8|42813.8|7
1640011900000|2021-12-20 14:51:40|42831.3|42811.3|42824.4|42804.4|42831.3|42811.3|42824.4|42804.4|1
1640011910000|2021-12-20 14:51:50|42823.8|42803.8|42808.8|42788.8|42823.8|42803.8|42808.8|42788.8|11
1640011920000|2021-12-20 14:52:00|42801.3|42781.3|42801.3|42781.3|42801.3|42781.3|42796.3|42776.3|10
1640011930000|2021-12-20 14:52:10|42799.4|42779.4|42801.3|42781.3|42803.8|42783.8|42798.8|42778.8|6
1640011940000|2021-12-20 14:52:20|42796.3|42776.3|42788.8|42768.8|42796.3|42776.3|42788.8|42768.8|26
1640011950000|2021-12-20 14:52:30|42790.7|42770.7|42798.2|42778.2|42798.2|42778.2|42788.8|42768.8|11
1640011960000|2021-12-20 14:52:40|42798.8|42778.8|42798.8|42778.8|42798.8|42778.8|42798.8|42778.8|5
1640011970000|2021-12-20 14:52:50|42796.3|42776.3|42796.3|42776.3|42798.8|42778.8|42793.8|42773.8|2
1640011980000|2021-12-20 14:53:00|42798.8|42778.8|42793.8|42773.8|42798.8|42778.8|42790.7|42770.7|10
1640011990000|2021-12-20 14:53:10|42791.3|42771.3|42796.3|42776.3|42798.2|42778.2|42791.3|42771.3|10
1640012000000|2021-12-20 14:53:20|42791.9|42771.9|42790.7|42770.7|42791.9|42771.9|42790.7|42770.7|8
1640012010000|2021-12-20 14:53:30|42788.8|42768.8|42793.8|42773.8|42796.3|42776.3|42788.8|42768.8|12
1640012020000|2021-12-20 14:53:40|42795.7|42775.7|42796.3|42776.3|42796.3|42776.3|42793.8|42773.8|2
1640012030000|2021-12-20 14:53:50|42798.2|42778.2|42798.8|42778.8|42798.8|42778.8|42793.8|42773.8|11
1640012040000|2021-12-20 14:54:00|42796.9|42776.9|42818.8|42798.8|42819.4|42799.4|42796.3|42776.3|19
1640012050000|2021-12-20 14:54:10|42823.8|42803.8|42828.8|42808.8|42831.3|42811.3|42823.8|42803.8|1
1640012060000|2021-12-20 14:54:20|42826.9|42806.9|42816.3|42796.3|42826.9|42806.9|42816.3|42796.3|4
1640012070000|2021-12-20 14:54:30|42816.9|42796.9|42816.3|42796.3|42818.8|42798.8|42816.3|42796.3|4
1640012080000|2021-12-20 14:54:40|42812.5|42792.5|42813.8|42793.8|42813.8|42793.8|42811.9|42791.9|6
1640012090000|2021-12-20 14:54:50|42811.9|42791.9|42816.3|42796.3|42816.3|42796.3|42811.9|42791.9|2
1640012100000|2021-12-20 14:55:00|42811.3|42791.3|42801.3|42781.3|42811.3|42791.3|42801.3|42781.3|7
1640012110000|2021-12-20 14:55:10|42798.8|42778.8|42803.8|42783.8|42803.8|42783.8|42796.3|42776.3|10
1640012120000|2021-12-20 14:55:20|42805.7|42785.7|42818.8|42798.8|42818.8|42798.8|42805.7|42785.7|1
1640012130000|2021-12-20 14:55:30|42820.7|42800.7|42848.8|42828.8|42848.8|42828.8|42820.7|42800.7|15
1640012140000|2021-12-20 14:55:40|42846.9|42826.9|42844.4|42824.4|42846.9|42826.9|42841.3|42821.3|8
1640012150000|2021-12-20 14:55:50|42843.8|42823.8|42838.8|42818.8|42843.8|42823.8|42838.8|42818.8|4
1640012160000|2021-12-20 14:56:00|42836.3|42816.3|42831.3|42811.3|42836.3|42816.3|42831.3|42811.3|14
1640012170000|2021-12-20 14:56:10|42833.8|42813.8|42818.8|42798.8|42833.8|42813.8|42818.8|42798.8|2
1640012190000|2021-12-20 14:56:30|42818.2|42798.2|42818.8|42798.8|42818.8|42798.8|42816.9|42796.9|2
1640012200000|2021-12-20 14:56:40|42816.9|42796.9|42808.8|42788.8|42818.8|42798.8|42808.8|42788.8|3
1640012210000|2021-12-20 14:56:50|42803.8|42783.8|42801.3|42781.3|42803.8|42783.8|42798.8|42778.8|14
1640012220000|2021-12-20 14:57:00|42801.9|42781.9|42816.3|42796.3|42816.3|42796.3|42800.7|42780.7|18
1640012230000|2021-12-20 14:57:10|42818.2|42798.2|42828.8|42808.8|42828.8|42808.8|42818.2|42798.2|26
1640012240000|2021-12-20 14:57:20|42826.9|42806.9|42833.2|42813.2|42833.2|42813.2|42826.3|42806.3|7
1640012250000|2021-12-20 14:57:30|42831.3|42811.3|42823.8|42803.8|42836.3|42816.3|42823.8|42803.8|10
1640012260000|2021-12-20 14:57:40|42825.7|42805.7|42818.8|42798.8|42826.3|42806.3|42818.8|42798.8|8
1640012270000|2021-12-20 14:57:50|42816.9|42796.9|42816.3|42796.3|42816.9|42796.9|42813.8|42793.8|5
1640012280000|2021-12-20 14:58:00|42814.4|42794.4|42806.3|42786.3|42818.8|42798.8|42806.3|42786.3|8
1640012290000|2021-12-20 14:58:10|42808.8|42788.8|42803.8|42783.8|42808.8|42788.8|42803.8|42783.8|7
1640012300000|2021-12-20 14:58:20|42801.9|42781.9|42796.3|42776.3|42801.9|42781.9|42796.3|42776.3|5
1640012310000|2021-12-20 14:58:30|42791.3|42771.3|42798.8|42778.8|42798.8|42778.8|42791.3|42771.3|7
1640012320000|2021-12-20 14:58:40|42796.9|42776.9|42796.3|42776.3|42796.9|42776.9|42793.8|42773.8|1
1640012330000|2021-12-20 14:58:50|42793.8|42773.8|42803.8|42783.8|42803.8|42783.8|42793.8|42773.8|9
1640012340000|2021-12-20 14:59:00|42805.7|42785.7|42813.8|42793.8|42813.8|42793.8|42805.7|42785.7|6
1640012350000|2021-12-20 14:59:10|42810.7|42790.7|42814.4|42794.4|42816.9|42796.9|42810.7|42790.7|1
1640012360000|2021-12-20 14:59:20|42816.3|42796.3|42828.8|42808.8|42828.8|42808.8|42816.3|42796.3|12
1640012370000|2021-12-20 14:59:30|42826.9|42806.9|42833.8|42813.8|42833.8|42813.8|42826.9|42806.9|5
1640012380000|2021-12-20 14:59:40|42835.7|42815.7|42845.7|42825.7|42845.7|42825.7|42835.7|42815.7|10
1640012390000|2021-12-20 14:59:50|42847.6|42827.6|42846.3|42826.3|42847.6|42827.6|42845.7|42825.7|3
1640012400000|2021-12-20 15:00:00|42843.8|42823.8|42841.3|42821.3|42851.3|42831.3|42841.3|42821.3|18
1640012410000|2021-12-20 15:00:10|42843.2|42823.2|42836.9|42816.9|42843.2|42823.2|42836.9|42816.9|7
1640012420000|2021-12-20 15:00:20|42836.3|42816.3|42849.4|42829.4|42849.4|42829.4|42836.3|42816.3|11
1640012430000|2021-12-20 15:00:30|42848.8|42828.8|42868.8|42848.8|42868.8|42848.8|42848.8|42828.8|14
1640012440000|2021-12-20 15:00:40|42868.2|42848.2|42866.3|42846.3|42871.3|42851.3|42863.8|42843.8|8
1640012450000|2021-12-20 15:00:50|42863.8|42843.8|42863.8|42843.8|42866.3|42846.3|42861.9|42841.9|4
1640012460000|2021-12-20 15:01:00|42861.3|42841.3|42858.8|42838.8|42866.3|42846.3|42858.8|42838.8|1
1640012470000|2021-12-20 15:01:10|42856.3|42836.3|42851.3|42831.3|42858.8|42838.8|42851.3|42831.3|10
1640012480000|2021-12-20 15:01:20|42848.8|42828.8|42848.8|42828.8|42848.8|42828.8|42844.4|42824.4|3
1640012490000|2021-12-20 15:01:30|42851.3|42831.3|42848.8|42828.8|42853.8|42833.8|42848.8|42828.8|4
1640012500000|2021-12-20 15:01:40|42846.3|42826.3|42843.8|42823.8|42846.3|42826.3|42836.3|42816.3|7
1640012510000|2021-12-20 15:01:50|42838.8|42818.8|42843.8|42823.8|42843.8|42823.8|42838.8|42818.8|1
1640012520000|2021-12-20 15:02:00|42841.3|42821.3|42848.8|42828.8|42850.7|42830.7|42841.3|42821.3|2
1640012530000|2021-12-20 15:02:10|42850.7|42830.7|42861.3|42841.3|42863.8|42843.8|42850.7|42830.7|4
1640012540000|2021-12-20 15:02:20|42863.2|42843.2|42861.3|42841.3|42863.2|42843.2|42861.3|42841.3|3
1640012550000|2021-12-20 15:02:30|42863.8|42843.8|42861.3|42841.3|42863.8|42843.8|42861.3|42841.3|2
1640012560000|2021-12-20 15:02:40|42863.2|42843.2|42876.3|42856.3|42878.2|42858.2|42863.2|42843.2|18
1640012570000|2021-12-20 15:02:50|42876.9|42856.9|42873.8|42853.8|42878.8|42858.8|42873.8|42853.8|8
1640012580000|2021-12-20 15:03:00|42871.3|42851.3|42859.4|42839.4|42871.3|42851.3|42856.9|42836.9|10
1640012590000|2021-12-20 15:03:10|42861.3|42841.3|42868.2|42848.2|42868.2|42848.2|42861.3|42841.3|3
1640012600000|2021-12-20 15:03:20|42866.3|42846.3|42866.3|42846.3|42870.7|42850.7|42866.3|42846.3|3
1640012610000|2021-12-20 15:03:30|42864.4|42844.4|42866.3|42846.3|42866.3|42846.3|42861.3|42841.3|2
1640012620000|2021-12-20 15:03:40|42864.4|42844.4|42873.8|42853.8|42873.8|42853.8|42864.4|42844.4|5
1640012630000|2021-12-20 15:03:50|42871.3|42851.3|42866.3|42846.3|42878.8|42858.8|42866.3|42846.3|10
1640012640000|2021-12-20 15:04:00|42868.8|42848.8|42873.2|42853.2|42873.2|42853.2|42866.9|42846.9|4
1640012660000|2021-12-20 15:04:20|42875.7|42855.7|42876.3|42856.3|42876.3|42856.3|42875.7|42855.7|5
1640012670000|2021-12-20 15:04:30|42878.8|42858.8|42880.7|42860.7|42880.7|42860.7|42876.3|42856.3|3
1640012680000|2021-12-20 15:04:40|42881.3|42861.3|42896.3|42876.3|42900.7|42880.7|42881.3|42861.3|11
1640012690000|2021-12-20 15:04:50|42901.3|42881.3|42888.8|42868.8|42901.3|42881.3|42888.8|42868.8|13
1640012700000|2021-12-20 15:05:00|42886.9|42866.9|42893.8|42873.8|42893.8|42873.8|42886.3|42866.3|6
1640012710000|2021-12-20 15:05:10|42903.2|42883.2|42883.8|42863.8|42905.7|42885.7|42883.8|42863.8|22
1640012720000|2021-12-20 15:05:20|42879.4|42859.4|42861.9|42841.9|42879.4|42859.4|42861.9|42841.9|12
1640012730000|2021-12-20 15:05:30|42860|42840|42868.8|42848.8|42868.8|42848.8|42858.8|42838.8|12
1640012740000|2021-12-20 15:05:40|42870.7|42850.7|42873.8|42853.8|42873.8|42853.8|42870.7|42850.7|0
1640012750000|2021-12-20 15:05:50|42861.9|42841.9|42861.9|42841.9|42861.9|42841.9|42861.9|42841.9|14
1640012760000|2021-12-20 15:06:00|42861.3|42841.3|42878.8|42858.8|42878.8|42858.8|42861.3|42841.3|29
1640012770000|2021-12-20 15:06:10|42876.9|42856.9|42876.3|42856.3|42876.9|42856.9|42876.3|42856.3|3
1640012780000|2021-12-20 15:06:20|42873.8|42853.8|42871.3|42851.3|42873.8|42853.8|42871.3|42851.3|5
1640012790000|2021-12-20 15:06:30|42873.8|42853.8|42876.3|42856.3|42876.3|42856.3|42873.8|42853.8|19
1640012800000|2021-12-20 15:06:40|42873.8|42853.8|42866.3|42846.3|42873.8|42853.8|42866.3|42846.3|3
1640012820000|2021-12-20 15:07:00|42863.8|42843.8|42868.2|42848.2|42868.2|42848.2|42863.8|42843.8|7
1640012830000|2021-12-20 15:07:10|42866.9|42846.9|42869.4|42849.4|42871.3|42851.3|42866.3|42846.3|4
1640012840000|2021-12-20 15:07:20|42868.8|42848.8|42864.4|42844.4|42868.8|42848.8|42864.4|42844.4|8
1640012850000|2021-12-20 15:07:30|42868.8|42848.8|42861.3|42841.3|42868.8|42848.8|42861.3|42841.3|5
1640012860000|2021-12-20 15:07:40|42858.8|42838.8|42856.9|42836.9|42861.3|42841.3|42856.9|42836.9|7
1640012870000|2021-12-20 15:07:50|42856.3|42836.3|42856.3|42836.3|42856.3|42836.3|42854.4|42834.4|5
1640012880000|2021-12-20 15:08:00|42854.4|42834.4|42873.8|42853.8|42873.8|42853.8|42854.4|42834.4|12
1640012890000|2021-12-20 15:08:10|42873.2|42853.2|42871.3|42851.3|42873.2|42853.2|42868.2|42848.2|9
1640012900000|2021-12-20 15:08:20|42871.9|42851.9|42868.8|42848.8|42873.8|42853.8|42868.8|42848.8|5
1640012910000|2021-12-20 15:08:30|42866.9|42846.9|42861.3|42841.3|42866.9|42846.9|42858.8|42838.8|9
1640012920000|2021-12-20 15:08:40|42863.2|42843.2|42876.3|42856.3|42876.3|42856.3|42863.2|42843.2|9
1640012930000|2021-12-20 15:08:50|42878.2|42858.2|42873.2|42853.2|42880.1|42860.1|42873.2|42853.2|4
1640012940000|2021-12-20 15:09:00|42871.3|42851.3|42873.8|42853.8|42873.8|42853.8|42871.3|42851.3|9
1640012950000|2021-12-20 15:09:10|42875.7|42855.7|42873.8|42853.8|42876.3|42856.3|42873.8|42853.8|2
1640012960000|2021-12-20 15:09:20|42875.7|42855.7|42873.8|42853.8|42878.8|42858.8|42873.8|42853.8|2
1640012970000|2021-12-20 15:09:30|42875.7|42855.7|42873.8|42853.8|42876.3|42856.3|42871.9|42851.9|2
1640012980000|2021-12-20 15:09:40|42876.3|42856.3|42883.8|42863.8|42883.8|42863.8|42876.3|42856.3|3
1640012990000|2021-12-20 15:09:50|42881.3|42861.3|42891.3|42871.3|42891.3|42871.3|42878.8|42858.8|13
1640013000000|2021-12-20 15:10:00|42889.4|42869.4|42868.8|42848.8|42889.4|42869.4|42864.4|42844.4|18
1640013010000|2021-12-20 15:10:10|42870.7|42850.7|42873.8|42853.8|42873.8|42853.8|42870.7|42850.7|2
1640013020000|2021-12-20 15:10:20|42876.3|42856.3|42878.8|42858.8|42878.8|42858.8|42876.3|42856.3|1
1640013030000|2021-12-20 15:10:30|42876.9|42856.9|42878.2|42858.2|42878.2|42858.2|42876.3|42856.3|3
1640013040000|2021-12-20 15:10:40|42876.3|42856.3|42868.8|42848.8|42876.3|42856.3|42868.8|42848.8|9
1640013050000|2021-12-20 15:10:50|42871.3|42851.3|42868.8|42848.8|42871.3|42851.3|42868.8|42848.8|10
1640013060000|2021-12-20 15:11:00|42866.3|42846.3|42863.8|42843.8|42870.7|42850.7|42863.8|42843.8|2
1640013070000|2021-12-20 15:11:10|42866.3|42846.3|42863.8|42843.8|42866.3|42846.3|42863.8|42843.8|4
1640013080000|2021-12-20 15:11:20|42866.3|42846.3|42866.3|42846.3|42866.3|42846.3|42866.3|42846.3|1
1640013090000|2021-12-20 15:11:30|42868.8|42848.8|42866.3|42846.3|42868.8|42848.8|42863.8|42843.8|7
1640013100000|2021-12-20 15:11:40|42868.8|42848.8|42868.8|42848.8|42871.3|42851.3|42868.8|42848.8|1
1640013110000|2021-12-20 15:11:50|42870.7|42850.7|42861.3|42841.3|42871.3|42851.3|42861.3|42841.3|9
1640013120000|2021-12-20 15:12:00|42858.8|42838.8|42866.9|42846.9|42868.2|42848.2|42857.5|42837.5|5
1640013130000|2021-12-20 15:12:10|42868.2|42848.2|42871.3|42851.3|42871.3|42851.3|42868.2|42848.2|2
1640013140000|2021-12-20 15:12:20|42873.2|42853.2|42878.8|42858.8|42878.8|42858.8|42873.2|42853.2|7
1640013150000|2021-12-20 15:12:30|42880.7|42860.7|42883.8|42863.8|42883.8|42863.8|42880.7|42860.7|1
1640013160000|2021-12-20 15:12:40|42881.9|42861.9|42876.3|42856.3|42881.9|42861.9|42876.3|42856.3|11
1640013170000|2021-12-20 15:12:50|42874.4|42854.4|42868.8|42848.8|42874.4|42854.4|42866.9|42846.9|10
1640013180000|2021-12-20 15:13:00|42870.7|42850.7|42875.7|42855.7|42878.2|42858.2|42868.8|42848.8|11
1640013190000|2021-12-20 15:13:10|42877.6|42857.6|42877.6|42857.6|42880.1|42860.1|42875.7|42855.7|2
1640013200000|2021-12-20 15:13:20|42875.7|42855.7|42877.6|42857.6|42877.6|42857.6|42875.7|42855.7|5
1640013210000|2021-12-20 15:13:30|42875.7|42855.7|42873.2|42853.2|42877.6|42857.6|42873.2|42853.2|4
1640013220000|2021-12-20 15:13:40|42870.7|42850.7|42873.8|42853.8|42873.8|42853.8|42868.8|42848.8|7
1640013230000|2021-12-20 15:13:50|42875.7|42855.7|42873.8|42853.8|42876.3|42856.3|42873.8|42853.8|0
1640013240000|2021-12-20 15:14:00|42871.9|42851.9|42883.8|42863.8|42883.8|42863.8|42871.3|42851.3|11
1640013250000|2021-12-20 15:14:10|42885.7|42865.7|42888.8|42868.8|42888.8|42868.8|42885.7|42865.7|11
1640013260000|2021-12-20 15:14:20|42890.7|42870.7|42891.3|42871.3|42891.3|42871.3|42890.7|42870.7|2
1640013270000|2021-12-20 15:14:30|42891.9|42871.9|42906.3|42886.3|42908.8|42888.8|42891.9|42871.9|12
1640013280000|2021-12-20 15:14:40|42908.8|42888.8|42903.8|42883.8|42911.3|42891.3|42903.8|42883.8|12
1640013290000|2021-12-20 15:14:50|42898.8|42878.8|42898.8|42878.8|42898.8|42878.8|42898.8|42878.8|8
1640013300000|2021-12-20 15:15:00|42896.3|42876.3|42903.8|42883.8|42903.8|42883.8|42893.8|42873.8|9
1640013310000|2021-12-20 15:15:10|42904.4|42884.4|42908.8|42888.8|42910.7|42890.7|42904.4|42884.4|11
1640013320000|2021-12-20 15:15:20|42910.7|42890.7|42913.8|42893.8|42913.8|42893.8|42910.7|42890.7|3
1640013330000|2021-12-20 15:15:30|42911.3|42891.3|42908.8|42888.8|42911.3|42891.3|42908.8|42888.8|2
1640013350000|2021-12-20 15:15:50|42910.7|42890.7|42913.8|42893.8|42913.8|42893.8|42908.8|42888.8|7
1640013360000|2021-12-20 15:16:00|42911.3|42891.3|42914.4|42894.4|42916.9|42896.9|42908.8|42888.8|24
1640013370000|2021-12-20 15:16:10|42916.3|42896.3|42926.3|42906.3|42928.8|42908.8|42916.3|42896.3|12
1640013380000|2021-12-20 15:16:20|42924.4|42904.4|42915.7|42895.7|42924.4|42904.4|42913.8|42893.8|9
1640013390000|2021-12-20 15:16:30|42916.3|42896.3|42918.2|42898.2|42918.2|42898.2|42911.3|42891.3|9
1640013400000|2021-12-20 15:16:40|42916.3|42896.3|42911.3|42891.3|42916.3|42896.3|42911.3|42891.3|4
1640013410000|2021-12-20 15:16:50|42911.9|42891.9|42916.3|42896.3|42916.3|42896.3|42911.9|42891.9|2
1640013420000|2021-12-20 15:17:00|42918.2|42898.2|42918.2|42898.2|42918.2|42898.2|42913.8|42893.8|4
1640013430000|2021-12-20 15:17:10|42920.7|42900.7|42931.3|42911.3|42931.3|42911.3|42920.7|42900.7|17
1640013440000|2021-12-20 15:17:20|42933.2|42913.2|42926.3|42906.3|42933.2|42913.2|42926.3|42906.3|6
1640013450000|2021-12-20 15:17:30|42923.8|42903.8|42921.9|42901.9|42923.8|42903.8|42921.9|42901.9|6
1640013460000|2021-12-20 15:17:40|42923.8|42903.8|42921.9|42901.9|42923.8|42903.8|42921.9|42901.9|5
1640013470000|2021-12-20 15:17:50|42922.5|42902.5|42926.3|42906.3|42926.3|42906.3|42918.8|42898.8|9
1640013480000|2021-12-20 15:18:00|42931.3|42911.3|42951.3|42931.3|42953.8|42933.8|42931.3|42911.3|29
1640013490000|2021-12-20 15:18:10|42956.3|42936.3|42958.8|42938.8|42958.8|42938.8|42953.8|42933.8|11
1640013500000|2021-12-20 15:18:20|42956.3|42936.3|42953.8|42933.8|42958.8|42938.8|42953.8|42933.8|11
1640013510000|2021-12-20 15:18:30|42955.7|42935.7|42956.3|42936.3|42958.8|42938.8|42955.7|42935.7|2
1640013520000|2021-12-20 15:18:40|42955.7|42935.7|42946.3|42926.3|42955.7|42935.7|42946.3|42926.3|11
1640013530000|2021-12-20 15:18:50|42944.4|42924.4|42946.3|42926.3|42948.8|42928.8|42944.4|42924.4|14
1640013540000|2021-12-20 15:19:00|42948.2|42928.2|42963.8|42943.8|42966.3|42946.3|42948.2|42928.2|21
1640013550000|2021-12-20 15:19:10|42961.9|42941.9|42958.8|42938.8|42965.7|42945.7|42958.8|42938.8|6
1640013560000|2021-12-20 15:19:20|42956.9|42936.9|42961.3|42941.3|42961.3|42941.3|42956.3|42936.3|6
1640013570000|2021-12-20 15:19:30|42958.8|42938.8|42966.3|42946.3|42966.3|42946.3|42958.8|42938.8|8
1640013580000|2021-12-20 15:19:40|||||||||4
1640013590000|2021-12-20 15:19:50|42964.4|42944.4|42961.3|42941.3|42966.3|42946.3|42961.3|42941.3|3
1640013600000|2021-12-20 15:20:00|42961.9|42941.9|42981.3|42961.3|42981.3|42961.3|42961.9|42941.9|22
1640013610000|2021-12-20 15:20:10|42983.2|42963.2|42981.3|42961.3|42983.8|42963.8|42978.8|42958.8|9
1640013620000|2021-12-20 15:20:20|42983.2|42963.2|42986.3|42966.3|42986.3|42966.3|42981.3|42961.3|17
1640013630000|2021-12-20 15:20:30|42984.4|42964.4|42983.8|42963.8|42988.8|42968.8|42983.8|42963.8|19
1640013640000|2021-12-20 15:20:40|42981.9|42961.9|42976.3|42956.3|42983.8|42963.8|42976.3|42956.3|21
1640013650000|2021-12-20 15:20:50|42973.8|42953.8|42976.3|42956.3|42978.2|42958.2|42973.8|42953.8|12
1640013660000|2021-12-20 15:21:00|42978.2|42958.2|42971.3|42951.3|42980.7|42960.7|42971.3|42951.3|11
1640013670000|2021-12-20 15:21:10|42968.8|42948.8|42961.3|42941.3|42968.8|42948.8|42961.3|42941.3|7
1640013680000|2021-12-20 15:21:20|42959.4|42939.4|42953.8|42933.8|42959.4|42939.4|42953.8|42933.8|7
1640013690000|2021-12-20 15:21:30|42951.3|42931.3|42938.8|42918.8|42951.3|42931.3|42938.8|42918.8|13
1640013700000|2021-12-20 15:21:40|42941.3|42921.3|42938.2|42918.2|42941.3|42921.3|42935.7|42915.7|3
1640013710000|2021-12-20 15:21:50|42936.3|42916.3|42934.4|42914.4|42936.3|42916.3|42933.2|42913.2|2
1640013720000|2021-12-20 15:22:00|42931.9|42911.9|42931.3|42911.3|42933.8|42913.8|42929.4|42909.4|4
1640013730000|2021-12-20 15:22:10|42928.8|42908.8|42931.3|42911.3|42931.3|42911.3|42928.8|42908.8|17
1640013740000|2021-12-20 15:22:20|||||||||2
1640013750000|2021-12-20 15:22:30|42929.4|42909.4|42929.4|42909.4|42933.8|42913.8|42929.4|42909.4|0
1640013760000|2021-12-20 15:22:40|42928.8|42908.8|42916.3|42896.3|42931.3|42911.3|42916.3|42896.3|10
1640013770000|2021-12-20 15:22:50|42918.8|42898.8|42918.8|42898.8|42918.8|42898.8|42916.3|42896.3|11
1640013780000|2021-12-20 15:23:00|42916.9|42896.9|42918.8|42898.8|42918.8|42898.8|42916.3|42896.3|5
1640013790000|2021-12-20 15:23:10|42921.3|42901.3|42916.3|42896.3|42921.3|42901.3|42916.3|42896.3|11
1640013800000|2021-12-20 15:23:20|42914.4|42894.4|42911.3|42891.3|42914.4|42894.4|42911.3|42891.3|8
1640013810000|2021-12-20 15:23:30|42913.8|42893.8|42908.8|42888.8|42916.3|42896.3|42908.8|42888.8|10
1640013820000|2021-12-20 15:23:40|42906.9|42886.9|42906.3|42886.3|42911.3|42891.3|42906.3|42886.3|9
1640013830000|2021-12-20 15:23:50|42908.2|42888.2|42906.3|42886.3|42908.8|42888.8|42906.3|42886.3|18
1640013840000|2021-12-20 15:24:00|42903.8|42883.8|42898.8|42878.8|42906.3|42886.3|42898.8|42878.8|10
1640013850000|2021-12-20 15:24:10|42896.3|42876.3|42886.3|42866.3|42898.8|42878.8|42886.3|42866.3|16
1640013860000|2021-12-20 15:24:20|42883.8|42863.8|42881.3|42861.3|42883.8|42863.8|42876.3|42856.3|12
1640013870000|2021-12-20 15:24:30|42881.9|42861.9|42881.3|42861.3|42886.3|42866.3|42881.3|42861.3|14
1640013880000|2021-12-20 15:24:40|42879.4|42859.4|42876.3|42856.3|42881.3|42861.3|42876.3|42856.3|4
1640013890000|2021-12-20 15:24:50|42886.3|42866.3|42883.8|42863.8|42888.8|42868.8|42883.8|42863.8|9
1640013900000|2021-12-20 15:25:00|42881.9|42861.9|42886.3|42866.3|42888.8|42868.8|42881.3|42861.3|8
1640013910000|2021-12-20 15:25:10|42888.8|42868.8|42888.8|42868.8|42888.8|42868.8|42888.8|42868.8|11
1640013920000|2021-12-20 15:25:20|42888.2|42868.2|42888.8|42868.8|42890.7|42870.7|42886.3|42866.3|4
1640013930000|2021-12-20 15:25:30|42886.9|42866.9|42889.4|42869.4|42891.3|42871.3|42886.3|42866.3|4
1640013940000|2021-12-20 15:25:40|42888.8|42868.8|42893.2|42873.2|42893.2|42873.2|42886.3|42866.3|16
1640013950000|2021-12-20 15:25:50|42893.8|42873.8|42898.8|42878.8|42898.8|42878.8|42893.8|42873.8|6
1640013960000|2021-12-20 15:26:00|42893.8|42873.8|42893.8|42873.8|42898.8|42878.8|42893.8|42873.8|3
1640013970000|2021-12-20 15:26:10|42896.3|42876.3|42896.3|42876.3|42898.8|42878.8|42895|42875|0
1640013980000|2021-12-20 15:26:20|42893.8|42873.8|42893.8|42873.8|42895.7|42875.7|42893.8|42873.8|7
1640013990000|2021-12-20 15:26:30|42896.3|42876.3|42896.3|42876.3|42898.8|42878.8|42894.4|42874.4|3
1640014000000|2021-12-20 15:26:40|42893.8|42873.8|42901.3|42881.3|42903.8|42883.8|42893.8|42873.8|8
1640014010000|2021-12-20 15:26:50|42903.2|42883.2|42898.8|42878.8|42903.2|42883.2|42898.8|42878.8|12
1640014020000|2021-12-20 15:27:00|42896.3|42876.3|42900.7|42880.7|42900.7|42880.7|42893.8|42873.8|6
1640014030000|2021-12-20 15:27:10|42901.3|42881.3|42903.8|42883.8|42903.8|42883.8|42898.8|42878.8|4
1640014040000|2021-12-20 15:27:20|42905.7|42885.7|42923.2|42903.2|42923.8|42903.8|42905.7|42885.7|27
1640014050000|2021-12-20 15:27:30|42925.1|42905.1|42923.8|42903.8|42928.8|42908.8|42923.8|42903.8|5
1640014060000|2021-12-20 15:27:40|42921.9|42901.9|42921.3|42901.3|42923.8|42903.8|42918.8|42898.8|0
1640014070000|2021-12-20 15:27:50|42919.4|42899.4|42918.8|42898.8|42923.8|42903.8|42918.8|42898.8|5
1640014080000|2021-12-20 15:28:00|42916.9|42896.9|42918.8|42898.8|42918.8|42898.8|42916.3|42896.3|4
1640014090000|2021-12-20 15:28:10|42916.9|42896.9|42916.3|42896.3|42918.2|42898.2|42914.4|42894.4|2
1640014100000|2021-12-20 15:28:20|42918.8|42898.8|42918.8|42898.8|42918.8|42898.8|42918.8|42898.8|2
1640014110000|2021-12-20 15:28:30|42916.9|42896.9|42918.8|42898.8|42918.8|42898.8|42916.3|42896.3|3
1640014120000|2021-12-20 15:28:40|42916.3|42896.3|42916.3|42896.3|42916.3|42896.3|42916.3|42896.3|4
1640014130000|2021-12-20 15:28:50|||||||||5
1640014140000|2021-12-20 15:29:00|42914.4|42894.4|42918.8|42898.8|42918.8|42898.8|42914.4|42894.4|1
1640014150000|2021-12-20 15:29:10|42916.3|42896.3|42914.4|42894.4|42916.3|42896.3|42914.4|42894.4|11
1640014160000|2021-12-20 15:29:20|42913.8|42893.8|42913.8|42893.8|42913.8|42893.8|42911.3|42891.3|0
1640014170000|2021-12-20 15:29:30|42914.4|42894.4|42904.4|42884.4|42916.3|42896.3|42904.4|42884.4|6
1640014180000|2021-12-20 15:29:40|42903.8|42883.8|42906.3|42886.3|42906.3|42886.3|42903.8|42883.8|1
1640014190000|2021-12-20 15:29:50|42908.8|42888.8|42908.2|42888.2|42908.8|42888.8|42906.3|42886.3|4
1640014200000|2021-12-20 15:30:00|42908.8|42888.8|42903.8|42883.8|42908.8|42888.8|42899.4|42879.4|10
1640014210000|2021-12-20 15:30:10|||||||||1
1640014220000|2021-12-20 15:30:20|42901.9|42881.9|42901.3|42881.3|42903.8|42883.8|42896.3|42876.3|12
1640014230000|2021-12-20 15:30:30|42898.8|42878.8|42898.8|42878.8|42898.8|42878.8|42898.8|42878.8|4
1640014240000|2021-12-20 15:30:40|42896.3|42876.3|42896.3|42876.3|42896.3|42876.3|42893.8|42873.8|1
1640014250000|2021-12-20 15:30:50|42893.8|42873.8|42888.8|42868.8|42893.8|42873.8|42888.8|42868.8|6
1640014260000|2021-12-20 15:31:00|42886.9|42866.9|42883.8|42863.8|42886.9|42866.9|42881.3|42861.3|4
1640014270000|2021-12-20 15:31:10|42884.4|42864.4|42881.3|42861.3|42884.4|42864.4|42881.3|42861.3|5
1640014280000|2021-12-20 15:31:20|42883.8|42863.8|42883.8|42863.8|42883.8|42863.8|42883.8|42863.8|6
1640014290000|2021-12-20 15:31:30|42885.7|42865.7|42895.7|42875.7|42898.8|42878.8|42883.8|42863.8|7
1640014300000|2021-12-20 15:31:40|42898.8|42878.8|42893.8|42873.8|42898.8|42878.8|42893.8|42873.8|1
1640014310000|2021-12-20 15:31:50|42891.3|42871.3|42888.8|42868.8|42891.3|42871.3|42886.3|42866.3|7
1640014320000|2021-12-20 15:32:00|42884.4|42864.4|42888.8|42868.8|42888.8|42868.8|42883.8|42863.8|1
1640014330000|2021-12-20 15:32:10|42886.9|42866.9|42883.8|42863.8|42886.9|42866.9|42883.8|42863.8|3
1640014340000|2021-12-20 15:32:20|42883.2|42863.2|42878.8|42858.8|42883.2|42863.2|42878.8|42858.8|0
1640014350000|2021-12-20 15:32:30|42880.7|42860.7|42878.8|42858.8|42881.3|42861.3|42876.3|42856.3|3
1640014360000|2021-12-20 15:32:40|42876.9|42856.9|42881.3|42861.3|42881.3|42861.3|42876.3|42856.3|0
1640014370000|2021-12-20 15:32:50|42878.8|42858.8|42878.8|42858.8|42881.3|42861.3|42878.8|42858.8|0
1640014380000|2021-12-20 15:33:00|42876.9|42856.9|42881.3|42861.3|42881.3|42861.3|42876.3|42856.3|8
1640014390000|2021-12-20 15:33:10|42878.8|42858.8|42876.3|42856.3|42881.3|42861.3|42876.3|42856.3|5
1640014400000|2021-12-20 15:33:20|42875.7|42855.7|42876.3|42856.3|42876.3|42856.3|42873.8|42853.8|7
1640014410000|2021-12-20 15:33:30|42878.8|42858.8|42878.8|42858.8|42878.8|42858.8|42876.3|42856.3|1
1640014420000|2021-12-20 15:33:40|42880.7|42860.7|42879.4|42859.4|42881.3|42861.3|42878.8|42858.8|41
1640014430000|2021-12-20 15:33:50|42877.5|42857.5|42871.3|42851.3|42877.5|42857.5|42871.3|42851.3|5
1640014440000|2021-12-20 15:34:00|42868.8|42848.8|42877.6|42857.6|42877.6|42857.6|42868.8|42848.8|5
1640014450000|2021-12-20 15:34:10|42878.2|42858.2|42878.8|42858.8|42880.7|42860.7|42876.3|42856.3|0
1640014460000|2021-12-20 15:34:20|42881.3|42861.3|42878.8|42858.8|42881.3|42861.3|42878.8|42858.8|2
1640014470000|2021-12-20 15:34:30|42876.3|42856.3|42873.8|42853.8|42876.3|42856.3|42873.8|42853.8|1
1640014480000|2021-12-20 15:34:40|42876.3|42856.3|42876.3|42856.3|42878.2|42858.2|42873.8|42853.8|5
1640014490000|2021-12-20 15:34:50|42873.8|42853.8|42873.8|42853.8|42876.3|42856.3|42873.8|42853.8|4
1640014500000|2021-12-20 15:35:00|42871.9|42851.9|42869.4|42849.4|42871.9|42851.9|42869.4|42849.4|6
1640014520000|2021-12-20 15:35:20|42871.3|42851.3|42876.3|42856.3|42876.3|42856.3|42871.3|42851.3|8
1640014530000|2021-12-20 15:35:30|||||||||4
1640014540000|2021-12-20 15:35:40|42878.8|42858.8|42878.8|42858.8|42878.8|42858.8|42878.2|42858.2|5
1640014550000|2021-12-20 15:35:50|42891.3|42871.3|42886.3|42866.3|42891.3|42871.3|42886.3|42866.3|11
1640014560000|2021-12-20 15:36:00|42888.8|42868.8|42886.3|42866.3|42891.3|42871.3|42886.3|42866.3|9
1640014570000|2021-12-20 15:36:10|42883.8|42863.8|42886.3|42866.3|42886.3|42866.3|42881.3|42861.3|4
1640014580000|2021-12-20 15:36:20|42883.8|42863.8|42884.4|42864.4|42884.4|42864.4|42883.8|42863.8|2
1640014590000|2021-12-20 15:36:30|42888.2|42868.2|42891.3|42871.3|42891.3|42871.3|42888.2|42868.2|2
1640014600000|2021-12-20 15:36:40|42893.8|42873.8|42905.7|42885.7|42905.7|42885.7|42893.8|42873.8|10
1640014610000|2021-12-20 15:36:50|42903.2|42883.2|42901.3|42881.3|42903.2|42883.2|42901.3|42881.3|2
1640014620000|2021-12-20 15:37:00|42898.8|42878.8|42901.3|42881.3|42903.8|42883.8|42898.8|42878.8|3
1640014630000|2021-12-20 15:37:10|||||||||1
1640014640000|2021-12-20 15:37:20|42897.5|42877.5|42891.3|42871.3|42897.5|42877.5|42889.4|42869.4|5
1640014650000|2021-12-20 15:37:30|42890.7|42870.7|42888.8|42868.8|42890.7|42870.7|42888.8|42868.8|1
1640014660000|2021-12-20 15:37:40|42886.3|42866.3|42888.8|42868.8|42888.8|42868.8|42883.8|42863.8|1
1640014670000|2021-12-20 15:37:50|42890.7|42870.7|42884.4|42864.4|42890.7|42870.7|42884.4|42864.4|0
1640014680000|2021-12-20 15:38:00|42883.8|42863.8|42891.3|42871.3|42891.3|42871.3|42883.8|42863.8|1
1640014690000|2021-12-20 15:38:10|42893.2|42873.2|42896.3|42876.3|42896.3|42876.3|42891.3|42871.3|6
1640014700000|2021-12-20 15:38:20|42898.8|42878.8|42903.8|42883.8|42903.8|42883.8|42898.8|42878.8|2
1640014710000|2021-12-20 15:38:30|42903.2|42883.2|42903.8|42883.8|42903.8|42883.8|42903.2|42883.2|1
1640014720000|2021-12-20 15:38:40|42906.3|42886.3|42903.8|42883.8|42906.3|42886.3|42903.8|42883.8|5
1640014730000|2021-12-20 15:38:50|42901.9|42881.9|42901.3|42881.3|42903.8|42883.8|42901.3|42881.3|6
1640014740000|2021-12-20 15:39:00|42897.5|42877.5|42896.3|42876.3|42898.8|42878.8|42893.8|42873.8|9
1640014750000|2021-12-20 15:39:10|42895.7|42875.7|42891.3|42871.3|42895.7|42875.7|42891.3|42871.3|3
1640014760000|2021-12-20 15:39:20|42888.8|42868.8|42885.7|42865.7|42888.8|42868.8|42885.7|42865.7|3
1640014770000|2021-12-20 15:39:30|42883.8|42863.8|42884.4|42864.4|42884.4|42864.4|42881.9|42861.9|2
1640014780000|2021-12-20 15:39:40|42883.8|42863.8|42888.2|42868.2|42888.2|42868.2|42881.3|42861.3|3
1640014790000|2021-12-20 15:39:50|42893.8|42873.8|42898.8|42878.8|42898.8|42878.8|42893.8|42873.8|7
1640014800000|2021-12-20 15:40:00|||||||||2
1640014810000|2021-12-20 15:40:10|42901.3|42881.3|42901.3|42881.3|42901.3|42881.3|42896.3|42876.3|5
1640014820000|2021-12-20 15:40:20|42900.7|42880.7|42896.3|42876.3|42900.7|42880.7|42896.3|42876.3|2
1640014830000|2021-12-20 15:40:30|42898.2|42878.2|42896.3|42876.3|42900.7|42880.7|42896.3|42876.3|6
1640014840000|2021-12-20 15:40:40|42894.4|42874.4|42913.8|42893.8|42913.8|42893.8|42894.4|42874.4|19
1640014850000|2021-12-20 15:40:50|42916.3|42896.3|42916.3|42896.3|42916.3|42896.3|42916.3|42896.3|13
1640014860000|2021-12-20 15:41:00|42919.4|42899.4|42926.3|42906.3|42926.3|42906.3|42919.4|42899.4|26
1640014870000|2021-12-20 15:41:10|42928.8|42908.8|42931.3|42911.3|42933.8|42913.8|42928.8|42908.8|16
1640014880000|2021-12-20 15:41:20|42930.7|42910.7|42928.8|42908.8|42933.8|42913.8|42928.8|42908.8|3
1640014890000|2021-12-20 15:41:30|42930.7|42910.7|42933.2|42913.2|42933.2|42913.2|42928.8|42908.8|6
1640014900000|2021-12-20 15:41:40|42931.9|42911.9|42938.2|42918.2|42938.2|42918.2|42931.9|42911.9|5
1640014910000|2021-12-20 15:41:50|42936.3|42916.3|42933.2|42913.2|42936.3|42916.3|42933.2|42913.2|5
1640014920000|2021-12-20 15:42:00|42933.8|42913.8|42933.2|42913.2|42936.3|42916.3|42931.9|42911.9|3
1640014930000|2021-12-20 15:42:10|42931.3|42911.3|42933.2|42913.2|42933.2|42913.2|42931.3|42911.3|16
1640014940000|2021-12-20 15:42:20|42931.3|42911.3|42933.2|42913.2|42933.8|42913.8|42931.3|42911.3|3
1640014950000|2021-12-20 15:42:30|42933.8|42913.8|42931.3|42911.3|42933.8|42913.8|42931.3|42911.3|3
1640014960000|2021-12-20 15:42:40|42923.2|42903.2|42913.8|42893.8|42923.2|42903.2|42913.8|42893.8|4
1640014970000|2021-12-20 15:42:50|42915.7|42895.7|42908.8|42888.8|42916.3|42896.3|42908.8|42888.8|2
1640014980000|2021-12-20 15:43:00|42910.7|42890.7|42913.8|42893.8|42916.3|42896.3|42910.7|42890.7|2
1640014990000|2021-12-20 15:43:10|42911.9|42891.9|42913.8|42893.8|42916.3|42896.3|42911.3|42891.3|3
1640015000000|2021-12-20 15:43:20|42913.2|42893.2|42911.3|42891.3|42913.2|42893.2|42911.3|42891.3|4
1640015010000|2021-12-20 15:43:30|42909.4|42889.4|42901.3|42881.3|42911.3|42891.3|42901.3|42881.3|2
1640015020000|2021-12-20 15:43:40|42899.4|42879.4|42883.8|42863.8|42899.4|42879.4|42883.8|42863.8|5
1640015030000|2021-12-20 15:43:50|42881.9|42861.9|42881.3|42861.3|42881.9|42861.9|42878.8|42858.8|8
1640015040000|2021-12-20 15:44:00|42879.4|42859.4|42878.8|42858.8|42881.3|42861.3|42878.8|42858.8|4
1640015050000|2021-12-20 15:44:10|42880.7|42860.7|42878.8|42858.8|42881.3|42861.3|42878.8|42858.8|3
1640015060000|2021-12-20 15:44:20|42876.9|42856.9|42878.2|42858.2|42878.8|42858.8|42876.3|42856.3|1
1640015070000|2021-12-20 15:44:30|42876.3|42856.3|42876.3|42856.3|42876.3|42856.3|42876.3|42856.3|2
1640015080000|2021-12-20 15:44:40|42878.8|42858.8|42866.3|42846.3|42881.3|42861.3|42866.3|42846.3|15
1640015090000|2021-12-20 15:44:50|42868.2|42848.2|42871.9|42851.9|42874.4|42854.4|42868.2|42848.2|3
1640015100000|2021-12-20 15:45:00|42873.8|42853.8|42878.8|42858.8|42885.1|42865.1|42873.8|42853.8|6
1640015110000|2021-12-20 15:45:10|42876.3|42856.3|42878.8|42858.8|42878.8|42858.8|42876.3|42856.3|1
1640015120000|2021-12-20 15:45:20|42883.2|42863.2|42893.8|42873.8|42893.8|42873.8|42883.2|42863.2|15
1640015130000|2021-12-20 15:45:30|42891.9|42871.9|42891.3|42871.3|42891.9|42871.9|42890.7|42870.7|4
1640015140000|2021-12-20 15:45:40|42888.8|42868.8|42888.2|42868.2|42891.3|42871.3|42888.2|42868.2|8
1640015150000|2021-12-20 15:45:50|42886.3|42866.3|42885.7|42865.7|42888.2|42868.2|42883.2|42863.2|5
1640015160000|2021-12-20 15:46:00|42874.4|42854.4|42871.3|42851.3|42876.3|42856.3|42868.8|42848.8|6
1640015170000|2021-12-20 15:46:10|42869.4|42849.4|42871.3|42851.3|42871.3|42851.3|42868.8|42848.8|1
1640015180000|2021-12-20 15:46:20|42876.3|42856.3|42876.3|42856.3|42876.3|42856.3|42871.9|42851.9|4
1640015190000|2021-12-20 15:46:30|42875.7|42855.7|42871.3|42851.3|42876.3|42856.3|42871.3|42851.3|0
1640015200000|2021-12-20 15:46:40|42873.2|42853.2|42873.2|42853.2|42876.3|42856.3|42873.2|42853.2|5
1640015210000|2021-12-20 15:46:50|42873.8|42853.8|42871.3|42851.3|42873.8|42853.8|42871.3|42851.3|0
1640015220000|2021-12-20 15:47:00|42863.2|42843.2|42866.9|42846.9|42866.9|42846.9|42858.8|42838.8|21
1640015230000|2021-12-20 15:47:10|42871.3|42851.3|42876.3|42856.3|42876.3|42856.3|42871.3|42851.3|7
1640015240000|2021-12-20 15:47:20|42874.4|42854.4|42870|42850|42876.3|42856.3|42870|42850|6
1640015250000|2021-12-20 15:47:30|42871.9|42851.9|42873.8|42853.8|42873.8|42853.8|42869.4|42849.4|2
1640015260000|2021-12-20 15:47:40|||||||||2
1640015270000|2021-12-20 15:47:50|42876.3|42856.3|42878.8|42858.8|42878.8|42858.8|42876.3|42856.3|0
1640015280000|2021-12-20 15:48:00|42874.4|42854.4|42868.8|42848.8|42874.4|42854.4|42863.8|42843.8|6
1640015290000|2021-12-20 15:48:10|42866.3|42846.3|42866.3|42846.3|42866.3|42846.3|42866.3|42846.3|0
1640015300000|2021-12-20 15:48:20|42863.8|42843.8|42863.2|42843.2|42863.8|42843.8|42862.5|42842.5|6
1640015310000|2021-12-20 15:48:30|42861.3|42841.3|42853.8|42833.8|42861.3|42841.3|42849.4|42829.4|5
1640015320000|2021-12-20 15:48:40|42851.9|42831.9|42853.8|42833.8|42853.8|42833.8|42851.3|42831.3|1
1640015330000|2021-12-20 15:48:50|42851.9|42831.9|42853.8|42833.8|42853.8|42833.8|42851.3|42831.3|2
1640015340000|2021-12-20 15:49:00|42851.3|42831.3|42841.3|42821.3|42851.3|42831.3|42841.3|42821.3|7
1640015350000|2021-12-20 15:49:10|42843.8|42823.8|42846.3|42826.3|42846.3|42826.3|42843.2|42823.2|5
1640015360000|2021-12-20 15:49:20|42844.4|42824.4|42843.8|42823.8|42844.4|42824.4|42841.3|42821.3|0
1640015370000|2021-12-20 15:49:30|42843.2|42823.2|42843.8|42823.8|42843.8|42823.8|42843.2|42823.2|2
1640015380000|2021-12-20 15:49:40|42843.2|42823.2|42841.3|42821.3|42846.3|42826.3|42841.3|42821.3|5
1640015390000|2021-12-20 15:49:50|42843.8|42823.8|42841.3|42821.3|42843.8|42823.8|42841.3|42821.3|4
1640015400000|2021-12-20 15:50:00|42838.8|42818.8|42848.8|42828.8|42848.8|42828.8|42838.8|42818.8|22
1640015410000|2021-12-20 15:50:10|42851.3|42831.3|42881.9|42861.9|42881.9|42861.9|42851.3|42831.3|27
1640015420000|2021-12-20 15:50:20|42884.4|42864.4|42898.2|42878.2|42898.2|42878.2|42884.4|42864.4|23
1640015430000|2021-12-20 15:50:30|42900.7|42880.7|42908.8|42888.8|42913.8|42893.8|42898.8|42878.8|20
1640015440000|2021-12-20 15:50:40|42910.7|42890.7|42911.3|42891.3|42923.8|42903.8|42908.8|42888.8|24
1640015450000|2021-12-20 15:50:50|42908.8|42888.8|42906.3|42886.3|42910.7|42890.7|42906.3|42886.3|10
1640015460000|2021-12-20 15:51:00|42908.8|42888.8|42908.8|42888.8|42911.3|42891.3|42908.8|42888.8|8
1640015470000|2021-12-20 15:51:10|42906.9|42886.9|42896.3|42876.3|42906.9|42886.9|42896.3|42876.3|5
1640015480000|2021-12-20 15:51:20|42898.2|42878.2|42896.3|42876.3|42898.8|42878.8|42896.3|42876.3|2
1640015490000|2021-12-20 15:51:30|42893.8|42873.8|42883.8|42863.8|42893.8|42873.8|42883.8|42863.8|12
1640015500000|2021-12-20 15:51:40|42881.9|42861.9|42873.8|42853.8|42881.9|42861.9|42873.8|42853.8|2
1640015510000|2021-12-20 15:51:50|||||||||6
1640015520000|2021-12-20 15:52:00|42871.9|42851.9|42873.1|42853.1|42876.3|42856.3|42871.3|42851.3|5
1640015530000|2021-12-20 15:52:10|42871.9|42851.9|42878.8|42858.8|42878.8|42858.8|42871.3|42851.3|4
1640015540000|2021-12-20 15:52:20|||||||||4
1640015550000|2021-12-20 15:52:30|42880.6|42860.6|42883.8|42863.8|42883.8|42863.8|42880.6|42860.6|1
1640015560000|2021-12-20 15:52:40|42881.3|42861.3|42878.8|42858.8|42881.3|42861.3|42878.8|42858.8|2
1640015570000|2021-12-20 15:52:50|||||||||3
1640015580000|2021-12-20 15:53:00|42876.9|42856.9|42878.8|42858.8|42878.8|42858.8|42876.3|42856.3|1
1640015590000|2021-12-20 15:53:10|42876.9|42856.9|42878.1|42858.1|42878.8|42858.8|42876.3|42856.3|1
1640015600000|2021-12-20 15:53:20|42878.8|42858.8|42883.8|42863.8|42883.8|42863.8|42878.8|42858.8|5
1640015610000|2021-12-20 15:53:30|42880.6|42860.6|42880.6|42860.6|42880.6|42860.6|42880.6|42860.6|2
1640015620000|2021-12-20 15:53:40|42881.3|42861.3|42883.8|42863.8|42883.8|42863.8|42881.3|42861.3|2
1640015630000|2021-12-20 15:53:50|42888.8|42868.8|42871.3|42851.3|42888.8|42868.8|42871.3|42851.3|22
1640015640000|2021-12-20 15:54:00|42865.6|42845.6|42843.8|42823.8|42865.6|42845.6|42843.8|42823.8|10
1640015650000|2021-12-20 15:54:10|||||||||4
1640015660000|2021-12-20 15:54:20|42841.9|42821.9|42838.8|42818.8|42841.9|42821.9|42836.3|42816.3|9
1640015670000|2021-12-20 15:54:30|42840.6|42820.6|42843.8|42823.8|42843.8|42823.8|42840.6|42820.6|3
1640015680000|2021-12-20 15:54:40|42845.6|42825.6|42848.8|42828.8|42853.8|42833.8|42845.6|42825.6|6
1640015690000|2021-12-20 15:54:50|42846.3|42826.3|42843.8|42823.8|42846.3|42826.3|42843.8|42823.8|1
1640015700000|2021-12-20 15:55:00|42848.8|42828.8|42848.8|42828.8|42848.8|42828.8|42843.8|42823.8|14
1640015710000|2021-12-20 15:55:10|42848.7|42828.7|42851.2|42831.2|42851.2|42831.2|42848.7|42828.7|2
1640015720000|2021-12-20 15:55:20|42853.1|42833.1|42866.2|42846.2|42866.2|42846.2|42853.1|42833.1|5
1640015730000|2021-12-20 15:55:30|42868.7|42848.7|42873.7|42853.7|42873.7|42853.7|42868.7|42848.7|7
1640015740000|2021-12-20 15:55:40|42868.7|42848.7|42868.7|42848.7|42868.7|42848.7|42868.7|42848.7|4
1640015750000|2021-12-20 15:55:50|42870.6|42850.6|42873.7|42853.7|42873.7|42853.7|42870.6|42850.6|3
1640015760000|2021-12-20 15:56:00|42871.2|42851.2|42868.7|42848.7|42883.7|42863.7|42868.7|42848.7|9
1640015770000|2021-12-20 15:56:10|42866.2|42846.2|42861.2|42841.2|42866.2|42846.2|42858.7|42838.7|3
1640015780000|2021-12-20 15:56:20|42858.7|42838.7|42856.2|42836.2|42858.7|42838.7|42856.2|42836.2|4
1640015790000|2021-12-20 15:56:30|42854.4|42834.4|42848.7|42828.7|42854.4|42834.4|42848.7|42828.7|2
1640015800000|2021-12-20 15:56:40|42863.1|42843.1|42863.7|42843.7|42863.7|42843.7|42863.1|42843.1|8
1640015810000|2021-12-20 15:56:50|42859.4|42839.4|42853.7|42833.7|42859.4|42839.4|42853.7|42833.7|23
1640015820000|2021-12-20 15:57:00|42851.9|42831.9|42845|42825|42851.9|42831.9|42845|42825|4
1640015830000|2021-12-20 15:57:10|42844.4|42824.4|42846.9|42826.9|42846.9|42826.9|42844.4|42824.4|1
1640015840000|2021-12-20 15:57:20|42845|42825|42838.7|42818.7|42845|42825|42838.7|42818.7|2
1640015850000|2021-12-20 15:57:30|42836.9|42816.9|42828.7|42808.7|42836.9|42816.9|42828.7|42808.7|6
1640015860000|2021-12-20 15:57:40|42831.2|42811.2|42841.2|42821.2|42841.2|42821.2|42831.2|42811.2|7
1640015870000|2021-12-20 15:57:50|42841.9|42821.9|42838.7|42818.7|42846.2|42826.2|42836.9|42816.9|8
1640015880000|2021-12-20 15:58:00|42836.2|42816.2|42828.7|42808.7|42836.2|42816.2|42826.2|42806.2|10
1640015890000|2021-12-20 15:58:10|42830.6|42810.6|42834.4|42814.4|42834.4|42814.4|42830.6|42810.6|7
1640015900000|2021-12-20 15:58:20|42833.7|42813.7|42828.7|42808.7|42833.7|42813.7|42828.7|42808.7|3
1640015910000|2021-12-20 15:58:30|42838.1|42818.1|42843.7|42823.7|42843.7|42823.7|42838.1|42818.1|10
1640015920000|2021-12-20 15:58:40|42841.9|42821.9|42838.7|42818.7|42841.9|42821.9|42836.2|42816.2|2
1640015930000|2021-12-20 15:58:50|42833.7|42813.7|42838.7|42818.7|42838.7|42818.7|42833.7|42813.7|4
1640015940000|2021-12-20 15:59:00|42833.7|42813.7|42838.7|42818.7|42838.7|42818.7|42833.7|42813.7|5
1640015950000|2021-12-20 15:59:10|||||||||1
1640015960000|2021-12-20 15:59:20|42841.2|42821.2|42838.7|42818.7|42841.2|42821.2|42838.7|42818.7|1
1640015970000|2021-12-20 15:59:30|42833.7|42813.7|42831.2|42811.2|42833.7|42813.7|42831.2|42811.2|2
1640015980000|2021-12-20 15:59:40|42828.7|42808.7|42828.7|42808.7|42829.3|42809.3|42828.7|42808.7|0
1640015990000|2021-12-20 15:59:50|42831.2|42811.2|42854.3|42834.3|42854.3|42834.3|42826.2|42806.2|9
1640016000000|2021-12-20 16:00:00|42853.7|42833.7|42848.1|42828.1|42853.7|42833.7|42845.6|42825.6|9
1640016010000|2021-12-20 16:00:10|42848.7|42828.7|42856.2|42836.2|42858.7|42838.7|42848.7|42828.7|9
1640016020000|2021-12-20 16:00:20|42855.6|42835.6|42858.1|42838.1|42858.1|42838.1|42853.1|42833.1|2
1640016030000|2021-12-20 16:00:30|42855.6|42835.6|42850.6|42830.6|42855.6|42835.6|42850.6|42830.6|2
1640016040000|2021-12-20 16:00:40|42848.7|42828.7|42846.2|42826.2|42848.7|42828.7|42846.2|42826.2|2
1640016050000|2021-12-20 16:00:50|42843.7|42823.7|42843.7|42823.7|42843.7|42823.7|42843.7|42823.7|2
1640016060000|2021-12-20 16:01:00|42841.8|42821.8|42848.1|42828.1|42852.5|42832.5|42841.2|42821.2|7
1640016070000|2021-12-20 16:01:10|42851.9|42831.9|42851.2|42831.2|42852.5|42832.5|42848.1|42828.1|6
1640016080000|2021-12-20 16:01:20|42849.3|42829.3|42840.6|42820.6|42849.3|42829.3|42840.6|42820.6|6
1640016090000|2021-12-20 16:01:30|42841.2|42821.2|42841.2|42821.2|42841.2|42821.2|42840.6|42820.6|1
1640016100000|2021-12-20 16:01:40|42840|42820|42831.8|42811.8|42840|42820|42831.8|42811.8|6
1640016110000|2021-12-20 16:01:50|42833.7|42813.7|42833.7|42813.7|42833.7|42813.7|42829.3|42809.3|4
1640016120000|2021-12-20 16:02:00|42831.8|42811.8|42831.8|42811.8|42833.7|42813.7|42831.8|42811.8|4
1640016130000|2021-12-20 16:02:10|42831.2|42811.2|42831.2|42811.2|42831.2|42811.2|42829.3|42809.3|6
1640016140000|2021-12-20 16:02:20|42828.7|42808.7|42828.7|42808.7|42828.7|42808.7|42828.7|42808.7|6
1640016150000|2021-12-20 16:02:30|42831.2|42811.2|42833.7|42813.7|42836.2|42816.2|42831.2|42811.2|2
1640016160000|2021-12-20 16:02:40|42834.3|42814.3|42838.7|42818.7|42838.7|42818.7|42833.7|42813.7|2
1640016170000|2021-12-20 16:02:50|42836.2|42816.2|42835.6|42815.6|42836.2|42816.2|42835.6|42815.6|0
1640016180000|2021-12-20 16:03:00|42833.7|42813.7|42839.3|42819.3|42839.3|42819.3|42833.7|42813.7|6
1640016190000|2021-12-20 16:03:10|42843.7|42823.7|42846.8|42826.8|42846.8|42826.8|42843.7|42823.7|4
1640016200000|2021-12-20 16:03:20|42844.3|42824.3|42848.7|42828.7|42848.7|42828.7|42843.7|42823.7|1
1640016210000|2021-12-20 16:03:30|||||||||3
1640016220000|2021-12-20 16:03:40|42846.8|42826.8|42844.3|42824.3|42846.8|42826.8|42844.3|42824.3|6
1640016230000|2021-12-20 16:03:50|42843.7|42823.7|42833.1|42813.1|42843.7|42823.7|42833.1|42813.1|9
1640016240000|2021-12-20 16:04:00|42835|42815|42841.2|42821.2|42846.2|42826.2|42835|42815|11
1640016250000|2021-12-20 16:04:10|42843.7|42823.7|42841.2|42821.2|42844.3|42824.3|42841.2|42821.2|7
1640016260000|2021-12-20 16:04:20|42838.7|42818.7|42841.2|42821.2|42841.2|42821.2|42838.7|42818.7|7
1640016270000|2021-12-20 16:04:30|42839.3|42819.3|42838.7|42818.7|42839.3|42819.3|42838.7|42818.7|10
1640016280000|2021-12-20 16:04:40|42836.2|42816.2|42838.7|42818.7|42838.7|42818.7|42833.7|42813.7|6
1640016290000|2021-12-20 16:04:50|||||||||1
1640016300000|2021-12-20 16:05:00|42841.2|42821.2|42843.7|42823.7|42845.6|42825.6|42841.2|42821.2|3
1640016310000|2021-12-20 16:05:10|42844.3|42824.3|42851.8|42831.8|42851.8|42831.8|42844.3|42824.3|3
1640016320000|2021-12-20 16:05:20|42853.7|42833.7|42861.2|42841.2|42865.6|42845.6|42853.7|42833.7|15
1640016330000|2021-12-20 16:05:30|||||||||1
1640016340000|2021-12-20 16:05:40|42856.2|42836.2|42853.7|42833.7|42856.2|42836.2|42853.7|42833.7|3
1640016350000|2021-12-20 16:05:50|42851.8|42831.8|42851.8|42831.8|42853.7|42833.7|42851.8|42831.8|1
1640016360000|2021-12-20 16:06:00|42851.2|42831.2|42848.7|42828.7|42851.2|42831.2|42846.2|42826.2|3
1640016370000|2021-12-20 16:06:10|42849.3|42829.3|42851.2|42831.2|42851.2|42831.2|42848.7|42828.7|3
1640016380000|2021-12-20 16:06:20|42853.7|42833.7|42856.2|42836.2|42856.2|42836.2|42853.7|42833.7|7
1640016390000|2021-12-20 16:06:30|42854.3|42834.3|42853.1|42833.1|42854.3|42834.3|42853.1|42833.1|4
1640016400000|2021-12-20 16:06:40|42853.7|42833.7|42860.6|42840.6|42860.6|42840.6|42853.7|42833.7|5
1640016410000|2021-12-20 16:06:50|42863.1|42843.1|42858.7|42838.7|42863.1|42843.1|42858.7|42838.7|5
1640016420000|2021-12-20 16:07:00|42861.2|42841.2|42858.7|42838.7|42861.2|42841.2|42856.8|42836.8|2
1640016430000|2021-12-20 16:07:10|42856.2|42836.2|42858.7|42838.7|42858.7|42838.7|42856.2|42836.2|0
1640016440000|2021-12-20 16:07:20|42859.3|42839.3|42858.7|42838.7|42863.7|42843.7|42858.7|42838.7|1
1640016450000|2021-12-20 16:07:30|42863.7|42843.7|42863.7|42843.7|42863.7|42843.7|42863.7|42843.7|1
1640016460000|2021-12-20 16:07:40|42864.3|42844.3|42866.2|42846.2|42866.2|42846.2|42863.7|42843.7|2
1640016470000|2021-12-20 16:07:50|42868.1|42848.1|42868.7|42848.7|42870.6|42850.6|42868.1|42848.1|1
1640016490000|2021-12-20 16:08:10|42866.2|42846.2|42868.7|42848.7|42868.7|42848.7|42866.2|42846.2|45
1640016500000|2021-12-20 16:08:20|42883.7|42863.7|42881.2|42861.2|42883.7|42863.7|42878.7|42858.7|19
1640016510000|2021-12-20 16:08:30|42883.7|42863.7|42883.7|42863.7|42883.7|42863.7|42883.7|42863.7|3
1640016520000|2021-12-20 16:08:40|42881.8|42861.8|42886.2|42866.2|42886.2|42866.2|42881.8|42861.8|5
1640016530000|2021-12-20 16:08:50|42889.3|42869.3|42893.7|42873.7|42893.7|42873.7|42889.3|42869.3|10
1640016540000|2021-12-20 16:09:00|42891.8|42871.8|42901.2|42881.2|42901.2|42881.2|42891.2|42871.2|8
1640016550000|2021-12-20 16:09:10|42903.1|42883.1|42918.7|42898.7|42918.7|42898.7|42901.8|42881.8|11
1640016560000|2021-12-20 16:09:20|||||||||3
1640016570000|2021-12-20 16:09:30|42920.6|42900.6|42923.7|42903.7|42923.7|42903.7|42918.7|42898.7|6
1640016580000|2021-12-20 16:09:40|42928.7|42908.7|42928.7|42908.7|42928.7|42908.7|42928.1|42908.1|7
1640016590000|2021-12-20 16:09:50|42926.8|42906.8|42933.1|42913.1|42933.1|42913.1|42926.2|42906.2|15
1640016600000|2021-12-20 16:10:00|42933.7|42913.7|42933.7|42913.7|42933.7|42913.7|42929.3|42909.3|8
1640016610000|2021-12-20 16:10:10|42931.8|42911.8|42929.3|42909.3|42933.1|42913.1|42929.3|42909.3|2
1640016620000|2021-12-20 16:10:20|42931.2|42911.2|42921.2|42901.2|42931.2|42911.2|42921.2|42901.2|3
1640016630000|2021-12-20 16:10:30|42923.1|42903.1|42916.2|42896.2|42923.7|42903.7|42916.2|42896.2|1
1640016640000|2021-12-20 16:10:40|42911.2|42891.2|42911.2|42891.2|42911.2|42891.2|42911.2|42891.2|0
1640016650000|2021-12-20 16:10:50|42909.3|42889.3|42908.7|42888.7|42909.3|42889.3|42906.2|42886.2|1
1640016660000|2021-12-20 16:11:00|42906.8|42886.8|42908.7|42888.7|42908.7|42888.7|42906.8|42886.8|1
1640016670000|2021-12-20 16:11:10|42906.8|42886.8|42898.7|42878.7|42906.8|42886.8|42898.7|42878.7|11
1640016680000|2021-12-20 16:11:20|42901.2|42881.2|42903.1|42883.1|42903.1|42883.1|42901.2|42881.2|6
1640016690000|2021-12-20 16:11:30|42901.2|42881.2|42901.2|42881.2|42903.7|42883.7|42901.2|42881.2|0
1640016700000|2021-12-20 16:11:40|42903.7|42883.7|42911.2|42891.2|42911.2|42891.2|42903.7|42883.7|17
1640016710000|2021-12-20 16:11:50|42913.7|42893.7|42916.2|42896.2|42916.2|42896.2|42911.2|42891.2|1
1640016720000|2021-12-20 16:12:00|42918.1|42898.1|42918.7|42898.7|42920.6|42900.6|42918.1|42898.1|2
1640016730000|2021-12-20 16:12:10|42921.2|42901.2|42921.2|42901.2|42921.2|42901.2|42918.7|42898.7|4
1640016740000|2021-12-20 16:12:20|42926.2|42906.2|42933.7|42913.7|42933.7|42913.7|42926.2|42906.2|4
1640016750000|2021-12-20 16:12:30|42935.6|42915.6|42936.2|42916.2|42936.2|42916.2|42935.6|42915.6|3
1640016760000|2021-12-20 16:12:40|42941.2|42921.2|42939.3|42919.3|42946.2|42926.2|42939.3|42919.3|16
1640016770000|2021-12-20 16:12:50|42938.7|42918.7|42936.2|42916.2|42938.7|42918.7|42936.2|42916.2|1
1640016780000|2021-12-20 16:13:00|42934.3|42914.3|42931.2|42911.2|42935.6|42915.6|42931.2|42911.2|4
1640016790000|2021-12-20 16:13:10|42929.3|42909.3|42916.8|42896.8|42931.2|42911.2|42916.2|42896.2|14
1640016800000|2021-12-20 16:13:20|42917.4|42897.4|42925.6|42905.6|42925.6|42905.6|42917.4|42897.4|3
1640016810000|2021-12-20 16:13:30|42926.2|42906.2|42925.6|42905.6|42928.1|42908.1|42923.1|42903.1|10
1640016820000|2021-12-20 16:13:40|42923.7|42903.7|42923.1|42903.1|42923.7|42903.7|42923.1|42903.1|2
1640016830000|2021-12-20 16:13:50|42921.2|42901.2|42921.2|42901.2|42921.2|42901.2|42921.2|42901.2|0
1640016840000|2021-12-20 16:14:00|42919.3|42899.3|42908.1|42888.1|42919.3|42899.3|42906.2|42886.2|6
1640016850000|2021-12-20 16:14:10|42906.2|42886.2|42911.2|42891.2|42911.2|42891.2|42906.2|42886.2|9
1640016860000|2021-12-20 16:14:20|42913.1|42893.1|42908.1|42888.1|42913.1|42893.1|42908.1|42888.1|2
1640016870000|2021-12-20 16:14:30|42906.2|42886.2|42901.2|42881.2|42906.2|42886.2|42898.7|42878.7|0
1640016880000|2021-12-20 16:14:40|42898.7|42878.7|42898.7|42878.7|42898.7|42878.7|42898.7|42878.7|2
1640016890000|2021-12-20 16:14:50|42896.8|42876.8|42894.3|42874.3|42896.8|42876.8|42894.3|42874.3|5
1640016900000|2021-12-20 16:15:00|42896.8|42876.8|42896.8|42876.8|42896.8|42876.8|42894.3|42874.3|2
1640016910000|2021-12-20 16:15:10|42894.9|42874.9|42894.3|42874.3|42896.2|42876.2|42894.3|42874.3|2
1640016920000|2021-12-20 16:15:20|42893.7|42873.7|42888.7|42868.7|42893.7|42873.7|42888.7|42868.7|3
1640016930000|2021-12-20 16:15:30|42886.8|42866.8|42883.7|42863.7|42886.8|42866.8|42883.7|42863.7|4
1640016940000|2021-12-20 16:15:40|42881.8|42861.8|42881.2|42861.2|42883.1|42863.1|42881.2|42861.2|1
1640016950000|2021-12-20 16:15:50|42878.7|42858.7|42878.7|42858.7|42878.7|42858.7|42878.7|42858.7|0
1640016960000|2021-12-20 16:16:00|42876.8|42856.8|42885.6|42865.6|42885.6|42865.6|42876.8|42856.8|11
1640016970000|2021-12-20 16:16:10|||||||||3
1640016980000|2021-12-20 16:16:20|42888.1|42868.1|42888.1|42868.1|42890.6|42870.6|42888.1|42868.1|2
1640016990000|2021-12-20 16:16:30|42886.2|42866.2|42886.2|42866.2|42886.2|42866.2|42886.2|42866.2|0
1640017000000|2021-12-20 16:16:40|42883.7|42863.7|42888.7|42868.7|42888.7|42868.7|42883.7|42863.7|2
1640017010000|2021-12-20 16:16:50|42890.6|42870.6|42896.2|42876.2|42898.7|42878.7|42890.6|42870.6|2
1640017020000|2021-12-20 16:17:00|42898.7|42878.7|42901.2|42881.2|42901.2|42881.2|42896.2|42876.2|1
1640017030000|2021-12-20 16:17:10|42903.1|42883.1|42903.1|42883.1|42903.1|42883.1|42903.1|42883.1|1
1640017040000|2021-12-20 16:17:20|42901.2|42881.2|42906.2|42886.2|42906.2|42886.2|42901.2|42881.2|10
1640017050000|2021-12-20 16:17:30|42908.1|42888.1|42906.2|42886.2|42908.7|42888.7|42906.2|42886.2|6
1640017060000|2021-12-20 16:17:40|42908.7|42888.7|42906.2|42886.2|42908.7|42888.7|42906.2|42886.2|1
1640017070000|2021-12-20 16:17:50|42908.1|42888.1|42908.7|42888.7|42908.7|42888.7|42908.1|42888.1|1
1640017080000|2021-12-20 16:18:00|||||||||2
1640017100000|2021-12-20 16:18:20|42906.8|42886.8|42908.7|42888.7|42908.7|42888.7|42906.8|42886.8|3
1640017110000|2021-12-20 16:18:30|42910.6|42890.6|42908.7|42888.7|42911.2|42891.2|42908.7|42888.7|0
1640017120000|2021-12-20 16:18:40|42911.2|42891.2|42911.2|42891.2|42911.2|42891.2|42911.2|42891.2|4
1640017130000|2021-12-20 16:18:50|42913.7|42893.7|42913.7|42893.7|42913.7|42893.7|42913.7|42893.7|2
1640017140000|2021-12-20 16:19:00|42915.6|42895.6|42921.2|42901.2|42925.6|42905.6|42915.6|42895.6|22
1640017150000|2021-12-20 16:19:10|42920.6|42900.6|42908.7|42888.7|42920.6|42900.6|42908.7|42888.7|2
1640017160000|2021-12-20 16:19:20|42903.7|42883.7|42903.7|42883.7|42903.7|42883.7|42901.2|42881.2|2
1640017170000|2021-12-20 16:19:30|42900.6|42880.6|42903.7|42883.7|42903.7|42883.7|42900.6|42880.6|3
1640017180000|2021-12-20 16:19:40|42905.6|42885.6|42918.7|42898.7|42918.7|42898.7|42905.6|42885.6|6
1640017190000|2021-12-20 16:19:50|42921.2|42901.2|42941.2|42921.2|42943.1|42923.1|42920.6|42900.6|38
1640017200000|2021-12-20 16:20:00|42943.1|42923.1|42948.7|42928.7|42948.7|42928.7|42943.1|42923.1|8
1640017210000|2021-12-20 16:20:10|42946.2|42926.2|42944.3|42924.3|42946.2|42926.2|42944.3|42924.3|11
1640017220000|2021-12-20 16:20:20|42943.7|42923.7|42943.7|42923.7|42943.7|42923.7|42941.2|42921.2|2
1640017230000|2021-12-20 16:20:30|42941.8|42921.8|42938.7|42918.7|42943.7|42923.7|42938.7|42918.7|3
1640017240000|2021-12-20 16:20:40|42940.6|42920.6|42943.7|42923.7|42943.7|42923.7|42936.8|42916.8|7
1640017250000|2021-12-20 16:20:50|42941.2|42921.2|42938.7|42918.7|42941.2|42921.2|42936.2|42916.2|3
1640017260000|2021-12-20 16:21:00|42936.8|42916.8|42936.2|42916.2|42938.7|42918.7|42936.2|42916.2|1
1640017280000|2021-12-20 16:21:20|42934.3|42914.3|42936.2|42916.2|42936.2|42916.2|42933.7|42913.7|3
1640017290000|2021-12-20 16:21:30|42938.7|42918.7|42933.7|42913.7|42938.7|42918.7|42933.7|42913.7|1
1640017300000|2021-12-20 16:21:40|42935.6|42915.6|42936.2|42916.2|42938.7|42918.7|42935.6|42915.6|1
1640017310000|2021-12-20 16:21:50|42938.1|42918.1|42938.7|42918.7|42938.7|42918.7|42938.1|42918.1|1
1640017320000|2021-12-20 16:22:00|42940.6|42920.6|42941.2|42921.2|42941.2|42921.2|42940.6|42920.6|1
1640017330000|2021-12-20 16:22:10|42943.7|42923.7|42943.7|42923.7|42943.7|42923.7|42938.7|42918.7|7
1640017340000|2021-12-20 16:22:20|42946.2|42926.2|42946.2|42926.2|42946.2|42926.2|42946.2|42926.2|2
1640017350000|2021-12-20 16:22:30|42944.3|42924.3|42946.2|42926.2|42946.2|42926.2|42943.7|42923.7|11
1640017360000|2021-12-20 16:22:40|42948.7|42928.7|42953.7|42933.7|42953.7|42933.7|42946.2|42926.2|10
1640017370000|2021-12-20 16:22:50|42951.8|42931.8|42956.2|42936.2|42956.2|42936.2|42951.2|42931.2|9
1640017380000|2021-12-20 16:23:00|42958.1|42938.1|42961.2|42941.2|42961.2|42941.2|42958.1|42938.1|16
1640017390000|2021-12-20 16:23:10|42958.7|42938.7|42958.7|42938.7|42958.7|42938.7|42958.7|42938.7|4
1640017400000|2021-12-20 16:23:20|42956.8|42936.8|42958.7|42938.7|42958.7|42938.7|42956.2|42936.2|2
1640017420000|2021-12-20 16:23:40|42960.6|42940.6|42971.2|42951.2|42973.1|42953.1|42958.7|42938.7|16
1640017430000|2021-12-20 16:23:50|42973.7|42953.7|42968.7|42948.7|42973.7|42953.7|42968.7|42948.7|0
1640017450000|2021-12-20 16:24:10|42966.8|42946.8|42963.7|42943.7|42966.8|42946.8|42963.7|42943.7|10
1640017460000|2021-12-20 16:24:20|42959.3|42939.3|42958.7|42938.7|42959.3|42939.3|42958.7|42938.7|7
1640017470000|2021-12-20 16:24:30|42960.6|42940.6|42958.7|42938.7|42960.6|42940.6|42958.7|42938.7|2
1640017480000|2021-12-20 16:24:40|42959.3|42939.3|42963.7|42943.7|42963.7|42943.7|42958.7|42938.7|0
1640017490000|2021-12-20 16:24:50|42961.2|42941.2|42965.6|42945.6|42966.2|42946.2|42961.2|42941.2|0
1640017500000|2021-12-20 16:25:00|42963.7|42943.7|42963.7|42943.7|42963.7|42943.7|42961.2|42941.2|5
1640017510000|2021-12-20 16:25:10|42968.1|42948.1|42968.7|42948.7|42968.7|42948.7|42968.1|42948.1|0
1640017520000|2021-12-20 16:25:20|42966.8|42946.8|42963.7|42943.7|42966.8|42946.8|42963.7|42943.7|1
1640017540000|2021-12-20 16:25:40|42961.2|42941.2|42958.7|42938.7|42963.7|42943.7|42958.7|42938.7|7
1640017550000|2021-12-20 16:25:50|42960.6|42940.6|42958.7|42938.7|42960.6|42940.6|42958.7|42938.7|3
1640017560000|2021-12-20 16:26:00|42956.8|42936.8|42960.6|42940.6|42961.2|42941.2|42956.2|42936.2|1
1640017570000|2021-12-20 16:26:10|42958.7|42938.7|42958.1|42938.1|42958.7|42938.7|42956.2|42936.2|2
1640017580000|2021-12-20 16:26:20|42960.6|42940.6|42956.2|42936.2|42960.6|42940.6|42956.2|42936.2|1
1640017590000|2021-12-20 16:26:30|42954.3|42934.3|42949.3|42929.3|42954.3|42934.3|42949.3|42929.3|1
1640017600000|2021-12-20 16:26:40|42951.2|42931.2|42948.7|42928.7|42951.2|42931.2|42948.7|42928.7|3
1640017610000|2021-12-20 16:26:50|42946.8|42926.8|42948.7|42928.7|42948.7|42928.7|42946.2|42926.2|0
1640017620000|2021-12-20 16:27:00|42946.8|42926.8|42943.7|42923.7|42948.7|42928.7|42943.7|42923.7|3
1640017630000|2021-12-20 16:27:10|42941.8|42921.8|42946.2|42926.2|42946.2|42926.2|42939.3|42919.3|10
1640017640000|2021-12-20 16:27:20|42950|42930|42963.7|42943.7|42966.2|42946.2|42950|42930|15
1640017650000|2021-12-20 16:27:30|42961.2|42941.2|42958.7|42938.7|42961.2|42941.2|42958.7|42938.7|1
1640017660000|2021-12-20 16:27:40|42956.8|42936.8|42948.7|42928.7|42956.8|42936.8|42948.7|42928.7|4
1640017680000|2021-12-20 16:28:00|42948.1|42928.1|42976.2|42956.2|42976.2|42956.2|42946.2|42926.2|45
1640017690000|2021-12-20 16:28:10|42978.7|42958.7|42981.2|42961.2|42981.2|42961.2|42978.7|42958.7|10
1640017700000|2021-12-20 16:28:20|42978.7|42958.7|42978.7|42958.7|42981.2|42961.2|42976.8|42956.8|6
1640017710000|2021-12-20 16:28:30|42981.2|42961.2|42981.2|42961.2|42981.2|42961.2|42978.7|42958.7|2
1640017720000|2021-12-20 16:28:40|||||||||9
1640017730000|2021-12-20 16:28:50|42983.1|42963.1|42981.2|42961.2|42983.1|42963.1|42981.2|42961.2|4
1640017750000|2021-12-20 16:29:10|42981.8|42961.8|42981.2|42961.2|42986.2|42966.2|42981.2|42961.2|4
1640017760000|2021-12-20 16:29:20|42983.7|42963.7|42983.7|42963.7|42983.7|42963.7|42983.7|42963.7|3
1640017770000|2021-12-20 16:29:30|42986.2|42966.2|42998.1|42978.1|42998.1|42978.1|42986.2|42966.2|25
1640017780000|2021-12-20 16:29:40|42998.7|42978.7|42998.7|42978.7|42998.7|42978.7|42996.2|42976.2|10
1640017790000|2021-12-20 16:29:50|43000.6|42980.6|42998.7|42978.7|43001.2|42981.2|42996.2|42976.2|5
1640017800000|2021-12-20 16:30:00|42996.2|42976.2|42991.2|42971.2|42996.2|42976.2|42988.7|42968.7|13
1640017810000|2021-12-20 16:30:10|42989.3|42969.3|42993.7|42973.7|42993.7|42973.7|42988.7|42968.7|13
1640017820000|2021-12-20 16:30:20|||||||||11
1640017830000|2021-12-20 16:30:30|42996.2|42976.2|42998.7|42978.7|42998.7|42978.7|42996.2|42976.2|5
1640017840000|2021-12-20 16:30:40|42998.1|42978.1|42998.7|42978.7|42998.7|42978.7|42993.7|42973.7|5
1640017850000|2021-12-20 16:30:50|42996.2|42976.2|42996.2|42976.2|42996.2|42976.2|42996.2|42976.2|1
1640017860000|2021-12-20 16:31:00|42998.7|42978.7|42998.7|42978.7|42998.7|42978.7|42998.7|42978.7|3
1640017870000|2021-12-20 16:31:10|42998.1|42978.1|42996.8|42976.8|43001.2|42981.2|42996.2|42976.2|4
1640017880000|2021-12-20 16:31:20|42996.2|42976.2|42998.7|42978.7|42998.7|42978.7|42996.2|42976.2|3
1640017890000|2021-12-20 16:31:30|42996.8|42976.8|43001.8|42981.8|43001.8|42981.8|42996.8|42976.8|19
1640017900000|2021-12-20 16:31:40|43003.7|42983.7|43012.5|42992.5|43015|42995|43003.7|42983.7|23
1640017910000|2021-12-20 16:31:50|43010.6|42990.6|43008.7|42988.7|43010.6|42990.6|43006.2|42986.2|15
1640017920000|2021-12-20 16:32:00|43006.8|42986.8|43008.7|42988.7|43008.7|42988.7|43006.2|42986.2|10
1640017930000|2021-12-20 16:32:10|43006.2|42986.2|43006.2|42986.2|43006.2|42986.2|43006.2|42986.2|4
1640017940000|2021-12-20 16:32:20|||||||||1
1640017950000|2021-12-20 16:32:30|43003.7|42983.7|43003.7|42983.7|43003.7|42983.7|43003.7|42983.7|2
1640017960000|2021-12-20 16:32:40|43001.8|42981.8|42996.2|42976.2|43001.8|42981.8|42996.2|42976.2|10
1640017970000|2021-12-20 16:32:50|42991.2|42971.2|42984.3|42964.3|42993.7|42973.7|42984.3|42964.3|16
1640017980000|2021-12-20 16:33:00|42982.4|42962.4|42981.8|42961.8|42982.4|42962.4|42981.8|42961.8|0
1640017990000|2021-12-20 16:33:10|42979.3|42959.3|42976.8|42956.8|42979.3|42959.3|42976.8|42956.8|2
1640018000000|2021-12-20 16:33:20|42976.2|42956.2|42986.2|42966.2|42986.2|42966.2|42976.2|42956.2|8
1640018010000|2021-12-20 16:33:30|42983.7|42963.7|42983.7|42963.7|42983.7|42963.7|42983.7|42963.7|3
1640018020000|2021-12-20 16:33:40|42981.8|42961.8|42981.2|42961.2|42981.8|42961.8|42978.7|42958.7|3
1640018030000|2021-12-20 16:33:50|42978.7|42958.7|42976.2|42956.2|42978.7|42958.7|42974.3|42954.3|4
1640018040000|2021-12-20 16:34:00|42978.7|42958.7|42978.7|42958.7|42978.7|42958.7|42978.7|42958.7|1
1640018050000|2021-12-20 16:34:10|||||||||3
1640018060000|2021-12-20 16:34:20|42976.2|42956.2|42981.2|42961.2|42981.2|42961.2|42976.2|42956.2|1
1640018070000|2021-12-20 16:34:30|42983.1|42963.1|42981.2|42961.2|42983.1|42963.1|42981.2|42961.2|3
1640018080000|2021-12-20 16:34:40|42983.7|42963.7|42983.7|42963.7|42983.7|42963.7|42983.7|42963.7|1
1640018090000|2021-12-20 16:34:50|42981.8|42961.8|42983.7|42963.7|42983.7|42963.7|42981.2|42961.2|6
1640018100000|2021-12-20 16:35:00|42981.2|42961.2|42990.6|42970.6|42990.6|42970.6|42981.2|42961.2|5
1640018110000|2021-12-20 16:35:10|42988.7|42968.7|42988.7|42968.7|42991.2|42971.2|42988.7|42968.7|1
1640018120000|2021-12-20 16:35:20|42986.8|42966.8|42986.2|42966.2|42986.8|42966.8|42984.3|42964.3|5
1640018130000|2021-12-20 16:35:30|42983.7|42963.7|42981.2|42961.2|42983.7|42963.7|42981.2|42961.2|1
1640018140000|2021-12-20 16:35:40|42979.3|42959.3|42976.2|42956.2|42981.2|42961.2|42976.2|42956.2|2
1640018150000|2021-12-20 16:35:50|42973.7|42953.7|42973.7|42953.7|42973.7|42953.7|42973.7|42953.7|6
1640018160000|2021-12-20 16:36:00|42971.8|42951.8|42956.2|42936.2|42971.8|42951.8|42954.3|42934.3|11
1640018170000|2021-12-20 16:36:10|42953.7|42933.7|42953.7|42933.7|42956.2|42936.2|42953.7|42933.7|5
1640018180000|2021-12-20 16:36:20|42951.2|42931.2|42948.7|42928.7|42951.2|42931.2|42948.7|42928.7|5
1640018190000|2021-12-20 16:36:30|42946.8|42926.8|42943.7|42923.7|42946.8|42926.8|42941.2|42921.2|11
1640018200000|2021-12-20 16:36:40|42941.8|42921.8|42941.2|42921.2|42946.2|42926.2|42941.2|42921.2|8
1640018210000|2021-12-20 16:36:50|42939.3|42919.3|42933.7|42913.7|42939.3|42919.3|42931.2|42911.2|9
1640018220000|2021-12-20 16:37:00|42936.2|42916.2|42936.2|42916.2|42936.2|42916.2|42935.6|42915.6|10
1640018230000|2021-12-20 16:37:10|42933.7|42913.7|42933.7|42913.7|42933.7|42913.7|42933.7|42913.7|3
1640018240000|2021-12-20 16:37:20|42930.6|42910.6|42933.1|42913.1|42933.1|42913.1|42930.6|42910.6|12
1640018250000|2021-12-20 16:37:30|42931.2|42911.2|42931.2|42911.2|42933.7|42913.7|42931.2|42911.2|6
1640018260000|2021-12-20 16:37:40|42928.7|42908.7|42929.3|42909.3|42931.2|42911.2|42928.1|42908.1|4
1640018270000|2021-12-20 16:37:50|42928.7|42908.7|42928.7|42908.7|42931.2|42911.2|42928.7|42908.7|1
1640018280000|2021-12-20 16:38:00|42928.1|42908.1|42928.7|42908.7|42928.7|42908.7|42928.1|42908.1|7
1640018290000|2021-12-20 16:38:10|42926.2|42906.2|42928.7|42908.7|42928.7|42908.7|42926.2|42906.2|1
1640018300000|2021-12-20 16:38:20|42931.2|42911.2|42934.3|42914.3|42934.3|42914.3|42931.2|42911.2|4
1640018310000|2021-12-20 16:38:30|42936.2|42916.2|42936.8|42916.8|42938.7|42918.7|42936.2|42916.2|7
1640018320000|2021-12-20 16:38:40|42936.2|42916.2|42936.2|42916.2|42936.2|42916.2|42936.2|42916.2|0
1640018340000|2021-12-20 16:39:00|42934.3|42914.3|42933.7|42913.7|42934.3|42914.3|42931.2|42911.2|2
1640018350000|2021-12-20 16:39:10|||||||||2
1640018360000|2021-12-20 16:39:20|42935.6|42915.6|42933.7|42913.7|42936.2|42916.2|42933.7|42913.7|0
1640018370000|2021-12-20 16:39:30|42928.7|42908.7|42928.7|42908.7|42928.7|42908.7|42928.7|42908.7|1
1640018380000|2021-12-20 16:39:40|42931.2|42911.2|42933.7|42913.7|42933.7|42913.7|42931.2|42911.2|3
1640018390000|2021-12-20 16:39:50|42936.2|42916.2|42938.7|42918.7|42938.7|42918.7|42936.2|42916.2|8
1640018400000|2021-12-20 16:40:00|42936.8|42916.8|42936.2|42916.2|42936.8|42916.8|42936.2|42916.2|1
1640018410000|2021-12-20 16:40:10|42938.7|42918.7|42938.7|42918.7|42938.7|42918.7|42938.7|42918.7|2
1640018420000|2021-12-20 16:40:20|42943.1|42923.1|42943.7|42923.7|42943.7|42923.7|42943.1|42923.1|4
1640018440000|2021-12-20 16:40:40|42943.1|42923.1|42936.2|42916.2|42943.1|42923.1|42936.2|42916.2|8
1640018450000|2021-12-20 16:40:50|42933.7|42913.7|42933.7|42913.7|42933.7|42913.7|42931.2|42911.2|4
1640018460000|2021-12-20 16:41:00|42931.2|42911.2|42936.2|42916.2|42938.7|42918.7|42931.2|42911.2|2
1640018480000|2021-12-20 16:41:20|42938.7|42918.7|42941.2|42921.2|42941.2|42921.2|42938.7|42918.7|3
1640018490000|2021-12-20 16:41:30|42943.1|42923.1|42943.7|42923.7|42943.7|42923.7|42943.1|42923.1|1
1640018500000|2021-12-20 16:41:40|||||||||1
1640018510000|2021-12-20 16:41:50|42943.1|42923.1|42946.2|42926.2|42946.2|42926.2|42943.1|42923.1|3
1640018520000|2021-12-20 16:42:00|42944.3|42924.3|42935.6|42915.6|42944.3|42924.3|42931.2|42911.2|12
1640018530000|2021-12-20 16:42:10|42933.7|42913.7|42938.7|42918.7|42938.7|42918.7|42933.7|42913.7|3
1640018540000|2021-12-20 16:42:20|42940.6|42920.6|42939.3|42919.3|42941.2|42921.2|42939.3|42919.3|1
1640018550000|2021-12-20 16:42:30|42941.2|42921.2|42941.2|42921.2|42941.2|42921.2|42937.4|42917.4|2
1640018560000|2021-12-20 16:42:40|42943.7|42923.7|42946.2|42926.2|42948.7|42928.7|42943.7|42923.7|1
1640018570000|2021-12-20 16:42:50|42941.8|42921.8|42943.7|42923.7|42943.7|42923.7|42941.8|42921.8|7
1640018580000|2021-12-20 16:43:00|42941.8|42921.8|42943.1|42923.1|42945|42925|42941.2|42921.2|6
1640018590000|2021-12-20 16:43:10|42945|42925|42946.2|42926.2|42948.7|42928.7|42945|42925|2
1640018600000|2021-12-20 16:43:20|42948.1|42928.1|42948.7|42928.7|42948.7|42928.7|42948.1|42928.1|1
1640018610000|2021-12-20 16:43:30|||||||||2
1640018620000|2021-12-20 16:43:40|42950.6|42930.6|42953.1|42933.1|42953.1|42933.1|42950.6|42930.6|3
1640018630000|2021-12-20 16:43:50|42951.2|42931.2|42953.7|42933.7|42953.7|42933.7|42951.2|42931.2|3
1640018640000|2021-12-20 16:44:00|42955.6|42935.6|42948.1|42928.1|42955.6|42935.6|42948.1|42928.1|4
1640018650000|2021-12-20 16:44:10|42947.5|42927.5|42938.7|42918.7|42947.5|42927.5|42938.7|42918.7|5
1640018660000|2021-12-20 16:44:20|42936.2|42916.2|42928.7|42908.7|42936.2|42916.2|42928.7|42908.7|8
1640018670000|2021-12-20 16:44:30|42930.6|42910.6|42931.2|42911.2|42931.2|42911.2|42930.6|42910.6|5
1640018680000|2021-12-20 16:44:40|42935.6|42915.6|42938.7|42918.7|42938.7|42918.7|42935.6|42915.6|5
1640018690000|2021-12-20 16:44:50|42936.8|42916.8|42938.7|42918.7|42938.7|42918.7|42936.2|42916.2|4
1640018700000|2021-12-20 16:45:00|42934.3|42914.3|42931.2|42911.2|42934.3|42914.3|42926.8|42906.8|19
1640018710000|2021-12-20 16:45:10|42929.3|42909.3|42935.6|42915.6|42935.6|42915.6|42926.2|42906.2|14
1640018720000|2021-12-20 16:45:20|||||||||1
1640018730000|2021-12-20 16:45:30|42933.7|42913.7|42933.1|42913.1|42933.7|42913.7|42930.6|42910.6|4
1640018740000|2021-12-20 16:45:40|42931.8|42911.8|42936.2|42916.2|42936.2|42916.2|42931.2|42911.2|1
1640018750000|2021-12-20 16:45:50|42931.2|42911.2|42931.2|42911.2|42931.2|42911.2|42931.2|42911.2|5
1640018760000|2021-12-20 16:46:00|42926.2|42906.2|42926.2|42906.2|42926.2|42906.2|42923.7|42903.7|7
1640018770000|2021-12-20 16:46:10|42926.8|42906.8|42926.2|42906.2|42926.8|42906.8|42926.2|42906.2|2
1640018780000|2021-12-20 16:46:20|42923.7|42903.7|42921.2|42901.2|42923.7|42903.7|42921.2|42901.2|4
1640018790000|2021-12-20 16:46:30|42918.7|42898.7|42916.2|42896.2|42918.7|42898.7|42916.2|42896.2|4
1640018810000|2021-12-20 16:46:50|||||||||3
1640018820000|2021-12-20 16:47:00|42913.7|42893.7|42928.7|42908.7|42928.7|42908.7|42913.7|42893.7|6
1640018830000|2021-12-20 16:47:10|42928.1|42908.1|42928.1|42908.1|42928.7|42908.7|42928.1|42908.1|8
1640018840000|2021-12-20 16:47:20|42923.7|42903.7|42921.2|42901.2|42923.7|42903.7|42921.2|42901.2|3
1640018850000|2021-12-20 16:47:30|||||||||3
1640018860000|2021-12-20 16:47:40|42913.7|42893.7|42911.2|42891.2|42913.7|42893.7|42911.2|42891.2|9
1640018870000|2021-12-20 16:47:50|42910.6|42890.6|42913.7|42893.7|42913.7|42893.7|42910.6|42890.6|4
1640018880000|2021-12-20 16:48:00|42915.6|42895.6|42918.7|42898.7|42923.7|42903.7|42915.6|42895.6|5
1640018890000|2021-12-20 16:48:10|42920.6|42900.6|42916.2|42896.2|42920.6|42900.6|42916.2|42896.2|4
1640018900000|2021-12-20 16:48:20|42918.7|42898.7|42916.2|42896.2|42918.7|42898.7|42916.2|42896.2|3
1640018910000|2021-12-20 16:48:30|42918.1|42898.1|42913.1|42893.1|42918.7|42898.7|42913.1|42893.1|4
1640018920000|2021-12-20 16:48:40|42915|42895|42920|42900|42920.6|42900.6|42913.1|42893.1|7
1640018930000|2021-12-20 16:48:50|42918.7|42898.7|42916.2|42896.2|42921.2|42901.2|42916.2|42896.2|5
1640018940000|2021-12-20 16:49:00|42914.3|42894.3|42913.7|42893.7|42915.6|42895.6|42911.2|42891.2|4
1640018950000|2021-12-20 16:49:10|42911.8|42891.8|42911.2|42891.2|42913.7|42893.7|42910.6|42890.6|4
1640018960000|2021-12-20 16:49:20|42910.6|42890.6|42913.1|42893.1|42913.1|42893.1|42909.3|42889.3|4
1640018970000|2021-12-20 16:49:30|42915|42895|42911.2|42891.2|42915|42895|42911.2|42891.2|13
1640018980000|2021-12-20 16:49:40|42909.3|42889.3|42913.1|42893.1|42913.1|42893.1|42908.1|42888.1|1
1640018990000|2021-12-20 16:49:50|42910.6|42890.6|42908.7|42888.7|42911.2|42891.2|42908.7|42888.7|4
1640019000000|2021-12-20 16:50:00|42909.3|42889.3|42916.2|42896.2|42918.7|42898.7|42908.7|42888.7|4
1640019010000|2021-12-20 16:50:10|42913.7|42893.7|42918.1|42898.1|42918.1|42898.1|42913.7|42893.7|1
1640019020000|2021-12-20 16:50:20|42918.7|42898.7|42916.2|42896.2|42918.7|42898.7|42914.3|42894.3|10
1640019030000|2021-12-20 16:50:30|42918.1|42898.1|42916.2|42896.2|42918.7|42898.7|42916.2|42896.2|2
1640019040000|2021-12-20 16:50:40|42918.7|42898.7|42918.7|42898.7|42918.7|42898.7|42916.2|42896.2|3
1640019050000|2021-12-20 16:50:50|42916.2|42896.2|42923.7|42903.7|42923.7|42903.7|42913.7|42893.7|9
1640019060000|2021-12-20 16:51:00|42924.3|42904.3|42931.2|42911.2|42931.2|42911.2|42923.7|42903.7|0
1640019070000|2021-12-20 16:51:10|42933.1|42913.1|42949.3|42929.3|42951.2|42931.2|42933.1|42913.1|4
1640019080000|2021-12-20 16:51:20|42951.2|42931.2|42948.7|42928.7|42951.2|42931.2|42948.7|42928.7|4
1640019090000|2021-12-20 16:51:30|42950.6|42930.6|42951.2|42931.2|42951.2|42931.2|42948.7|42928.7|1
1640019100000|2021-12-20 16:51:40|42953.7|42933.7|42963.1|42943.1|42963.1|42943.1|42953.7|42933.7|11
1640019110000|2021-12-20 16:51:50|42961.2|42941.2|42963.1|42943.1|42963.7|42943.7|42961.2|42941.2|0
1640019120000|2021-12-20 16:52:00|42963.7|42943.7|42956.2|42936.2|42963.7|42943.7|42956.2|42936.2|11
1640019130000|2021-12-20 16:52:10|42956.8|42936.8|42953.7|42933.7|42956.8|42936.8|42953.7|42933.7|1
1640019140000|2021-12-20 16:52:20|42955.6|42935.6|42953.7|42933.7|42958.7|42938.7|42953.7|42933.7|0
1640019150000|2021-12-20 16:52:30|42956.2|42936.2|42958.7|42938.7|42958.7|42938.7|42956.2|42936.2|1
1640019160000|2021-12-20 16:52:40|42958.1|42938.1|42958.1|42938.1|42958.7|42938.7|42958.1|42938.1|1
1640019170000|2021-12-20 16:52:50|42958.7|42938.7|42958.7|42938.7|42958.7|42938.7|42958.1|42938.1|17
1640019180000|2021-12-20 16:53:00|42956.2|42936.2|42948.7|42928.7|42956.8|42936.8|42948.7|42928.7|14
1640019190000|2021-12-20 16:53:10|42951.2|42931.2|42946.2|42926.2|42951.2|42931.2|42946.2|42926.2|11
1640019200000|2021-12-20 16:53:20|42945.6|42925.6|42946.2|42926.2|42946.2|42926.2|42945.6|42925.6|6
1640019210000|2021-12-20 16:53:30|42948.7|42928.7|42948.7|42928.7|42948.7|42928.7|42946.2|42926.2|6
1640019220000|2021-12-20 16:53:40|42946.8|42926.8|42946.2|42926.2|42946.8|42926.8|42945.6|42925.6|2
1640019230000|2021-12-20 16:53:50|42945.6|42925.6|42945.6|42925.6|42946.2|42926.2|42943.7|42923.7|5
1640019240000|2021-12-20 16:54:00|42946.2|42926.2|42943.7|42923.7|42946.2|42926.2|42941.2|42921.2|8
1640019250000|2021-12-20 16:54:10|42945.6|42925.6|42946.2|42926.2|42946.2|42926.2|42941.2|42921.2|3
1640019260000|2021-12-20 16:54:20|42941.2|42921.2|42941.2|42921.2|42941.2|42921.2|42941.2|42921.2|2
1640019270000|2021-12-20 16:54:30|42943.7|42923.7|42948.7|42928.7|42948.7|42928.7|42943.7|42923.7|71
1640019280000|2021-12-20 16:54:40|42950.6|42930.6|42948.7|42928.7|42951.2|42931.2|42946.2|42926.2|3
1640019290000|2021-12-20 16:54:50|42950.6|42930.6|42951.2|42931.2|42951.2|42931.2|42950.6|42930.6|4
1640019300000|2021-12-20 16:55:00|42953.1|42933.1|42953.7|42933.7|42953.7|42933.7|42953.1|42933.1|1
1640019310000|2021-12-20 16:55:10|42956.2|42936.2|42953.7|42933.7|42956.2|42936.2|42953.7|42933.7|2
1640019320000|2021-12-20 16:55:20|42951.8|42931.8|42951.2|42931.2|42951.8|42931.8|42951.2|42931.2|1
1640019330000|2021-12-20 16:55:30|42950.6|42930.6|42951.2|42931.2|42951.2|42931.2|42948.7|42928.7|7
1640019340000|2021-12-20 16:55:40|42953.1|42933.1|42953.7|42933.7|42953.7|42933.7|42953.1|42933.1|3
1640019350000|2021-12-20 16:55:50|||||||||3
1640019360000|2021-12-20 16:56:00|42951.8|42931.8|42951.2|42931.2|42951.8|42931.8|42951.2|42931.2|6
1640019380000|2021-12-20 16:56:20|42953.7|42933.7|42958.7|42938.7|42958.7|42938.7|42953.7|42933.7|2
1640019390000|2021-12-20 16:56:30|42959.3|42939.3|42963.1|42943.1|42963.1|42943.1|42959.3|42939.3|2
1640019400000|2021-12-20 16:56:40|42965|42945|42963.1|42943.1|42965|42945|42958.7|42938.7|7
1640019410000|2021-12-20 16:56:50|42963.7|42943.7|42956.2|42936.2|42963.7|42943.7|42956.2|42936.2|4
1640019420000|2021-12-20 16:57:00|42954.3|42934.3|42949.3|42929.3|42954.3|42934.3|42949.3|42929.3|7
1640019430000|2021-12-20 16:57:10|42948.7|42928.7|42948.1|42928.1|42948.7|42928.7|42948.1|42928.1|2
1640019440000|2021-12-20 16:57:20|42948.7|42928.7|42948.7|42928.7|42948.7|42928.7|42946.8|42926.8|0
1640019450000|2021-12-20 16:57:30|42946.2|42926.2|42946.2|42926.2|42946.2|42926.2|42943.7|42923.7|7
1640019460000|2021-12-20 16:57:40|42948.7|42928.7|42941.8|42921.8|42948.7|42928.7|42941.8|42921.8|1
1640019470000|2021-12-20 16:57:50|42943.7|42923.7|42946.2|42926.2|42946.2|42926.2|42943.1|42923.1|1
1640019480000|2021-12-20 16:58:00|42944.3|42924.3|42951.2|42931.2|42951.2|42931.2|42943.7|42923.7|0
1640019490000|2021-12-20 16:58:10|42949.3|42929.3|42951.2|42931.2|42951.2|42931.2|42948.7|42928.7|7
1640019500000|2021-12-20 16:58:20|42955|42935|42956.8|42936.8|42956.8|42936.8|42955|42935|2
1640019510000|2021-12-20 16:58:30|42956.2|42936.2|42958.7|42938.7|42958.7|42938.7|42956.2|42936.2|0
1640019520000|2021-12-20 16:58:40|42960.6|42940.6|42958.7|42938.7|42960.6|42940.6|42956.2|42936.2|11
1640019530000|2021-12-20 16:58:50|42958.1|42938.1|42959.3|42939.3|42959.3|42939.3|42956.2|42936.2|6
1640019540000|2021-12-20 16:59:00|42958.7|42938.7|42948.7|42928.7|42958.7|42938.7|42946.2|42926.2|15
1640019550000|2021-12-20 16:59:10|42946.8|42926.8|42948.7|42928.7|42953.7|42933.7|42946.8|42926.8|2
1640019560000|2021-12-20 16:59:20|42953.7|42933.7|42958.1|42938.1|42958.7|42938.7|42953.7|42933.7|2
1640019570000|2021-12-20 16:59:30|42956.2|42936.2|42948.7|42928.7|42956.2|42936.2|42946.2|42926.2|9
1640019580000|2021-12-20 16:59:40|42944.3|42924.3|42931.2|42911.2|42944.3|42924.3|42931.2|42911.2|15
1640019590000|2021-12-20 16:59:50|42933.7|42913.7|42936.2|42916.2|42936.2|42916.2|42926.2|42906.2|15
1640019600000|2021-12-20 17:00:00|42938.1|42918.1|42938.1|42918.1|42938.7|42918.7|42936.2|42916.2|1
1640019610000|2021-12-20 17:00:10|42936.8|42916.8|42936.2|42916.2|42936.8|42916.8|42936.2|42916.2|4
1640019620000|2021-12-20 17:00:20|42934.3|42914.3|42930.6|42910.6|42934.3|42914.3|42930.6|42910.6|1
1640019630000|2021-12-20 17:00:30|42931.2|42911.2|42931.2|42911.2|42931.2|42911.2|42930.6|42910.6|7
1640019650000|2021-12-20 17:00:50|42933.7|42913.7|42935.6|42915.6|42937.5|42917.5|42933.7|42913.7|3
1640019660000|2021-12-20 17:01:00|42937.5|42917.5|42958.7|42938.7|42958.7|42938.7|42937.5|42917.5|5
1640019670000|2021-12-20 17:01:10|42961.2|42941.2|42961.2|42941.2|42961.2|42941.2|42960.6|42940.6|3
1640019680000|2021-12-20 17:01:20|42963.1|42943.1|42970|42950|42970|42950|42963.1|42943.1|4
1640019690000|2021-12-20 17:01:30|42969.4|42949.4|42976.2|42956.2|42976.2|42956.2|42969.4|42949.4|5
1640019700000|2021-12-20 17:01:40|42971.2|42951.2|42966.2|42946.2|42971.2|42951.2|42966.2|42946.2|9
1640019710000|2021-12-20 17:01:50|42964.3|42944.3|42964.3|42944.3|42964.3|42944.3|42963.7|42943.7|0
1640019720000|2021-12-20 17:02:00|42962.4|42942.4|42958.7|42938.7|42962.4|42942.4|42958.7|42938.7|1
1640019730000|2021-12-20 17:02:10|42963.7|42943.7|42963.7|42943.7|42964.3|42944.3|42963.7|42943.7|5
1640019740000|2021-12-20 17:02:20|||||||||1
1640019750000|2021-12-20 17:02:30|42967.5|42947.5|42968.7|42948.7|42968.7|42948.7|42967.5|42947.5|2
1640019760000|2021-12-20 17:02:40|42968.1|42948.1|42968.1|42948.1|42968.1|42948.1|42968.1|42948.1|11
1640019770000|2021-12-20 17:02:50|42968.7|42948.7|42968.7|42948.7|42971.2|42951.2|42968.1|42948.1|0
1640019780000|2021-12-20 17:03:00|42968.1|42948.1|42968.7|42948.7|42968.7|42948.7|42966.2|42946.2|3
1640019790000|2021-12-20 17:03:10|42966.2|42946.2|42966.2|42946.2|42966.2|42946.2|42963.7|42943.7|31
1640019800000|2021-12-20 17:03:20|42965.6|42945.6|42956.2|42936.2|42965.6|42945.6|42955|42935|8
1640019820000|2021-12-20 17:03:40|||||||||1
1640019830000|2021-12-20 17:03:50|42958.1|42938.1|42956.2|42936.2|42958.1|42938.1|42956.2|42936.2|1
1640019840000|2021-12-20 17:04:00|42953.1|42933.1|42953.7|42933.7|42953.7|42933.7|42950|42930|4
1640019850000|2021-12-20 17:04:10|42955.6|42935.6|42956.2|42936.2|42956.2|42936.2|42955.6|42935.6|1
1640019860000|2021-12-20 17:04:20|42958.1|42938.1|42956.2|42936.2|42958.1|42938.1|42956.2|42936.2|0
1640019870000|2021-12-20 17:04:30|42958.1|42938.1|42960.6|42940.6|42960.6|42940.6|42958.1|42938.1|1
1640019880000|2021-12-20 17:04:40|42961.2|42941.2|42964.3|42944.3|42964.3|42944.3|42961.2|42941.2|3
1640019890000|2021-12-20 17:04:50|42964.9|42944.9|42966.8|42946.8|42966.8|42946.8|42964.9|42944.9|0
1640019900000|2021-12-20 17:05:00|42968.7|42948.7|42963.7|42943.7|42970.6|42950.6|42958.7|42938.7|2
1640019910000|2021-12-20 17:05:10|42961.2|42941.2|42956.8|42936.8|42961.2|42941.2|42956.8|42936.8|1
1640019920000|2021-12-20 17:05:20|42958.7|42938.7|42958.7|42938.7|42958.7|42938.7|42953.7|42933.7|0
1640019930000|2021-12-20 17:05:30|42956.2|42936.2|42956.2|42936.2|42956.2|42936.2|42956.2|42936.2|0
1640019940000|2021-12-20 17:05:40|42958.1|42938.1|42953.7|42933.7|42958.1|42938.1|42953.7|42933.7|1
1640019950000|2021-12-20 17:05:50|42953.1|42933.1|42951.2|42931.2|42953.1|42933.1|42951.2|42931.2|9
1640019960000|2021-12-20 17:06:00|42953.1|42933.1|42953.1|42933.1|42953.1|42933.1|42953.1|42933.1|5
1640019970000|2021-12-20 17:06:10|42956.2|42936.2|42954.3|42934.3|42956.8|42936.8|42954.3|42934.3|2
1640019980000|2021-12-20 17:06:20|42953.7|42933.7|42958.1|42938.1|42958.1|42938.1|42953.7|42933.7|0
1640019990000|2021-12-20 17:06:30|42958.7|42938.7|42958.7|42938.7|42958.7|42938.7|42958.1|42938.1|0
1640020000000|2021-12-20 17:06:40|42958.1|42938.1|42958.7|42938.7|42958.7|42938.7|42958.1|42938.1|1
1640020010000|2021-12-20 17:06:50|42958.1|42938.1|42958.1|42938.1|42958.1|42938.1|42958.1|42938.1|0
1640020020000|2021-12-20 17:07:00|42958.7|42938.7|42954.3|42934.3|42958.7|42938.7|42954.3|42934.3|0
1640020040000|2021-12-20 17:07:20|||||||||1
1640020050000|2021-12-20 17:07:30|42952.4|42932.4|42951.8|42931.8|42952.4|42932.4|42951.8|42931.8|0
1640020060000|2021-12-20 17:07:40|42956.2|42936.2|42956.2|42936.2|42956.2|42936.2|42956.2|42936.2|2
1640020070000|2021-12-20 17:07:50|42956.8|42936.8|42956.2|42936.2|42958.7|42938.7|42956.2|42936.2|2
1640020090000|2021-12-20 17:08:10|||||||||1
1640020110000|2021-12-20 17:08:30|42955.6|42935.6|42960.6|42940.6|42960.6|42940.6|42952.5|42932.5|10
1640020120000|2021-12-20 17:08:40|42962.5|42942.5|42961.2|42941.2|42962.5|42942.5|42960.6|42940.6|0
1640020130000|2021-12-20 17:08:50|42964.3|42944.3|42963.7|42943.7|42964.3|42944.3|42963.7|42943.7|1
1640020140000|2021-12-20 17:09:00|42965.6|42945.6|42966.2|42946.2|42966.2|42946.2|42963.7|42943.7|5
1640020150000|2021-12-20 17:09:10|42963.7|42943.7|42963.1|42943.1|42963.7|42943.7|42961.2|42941.2|2
1640020160000|2021-12-20 17:09:20|42963.7|42943.7|42961.2|42941.2|42963.7|42943.7|42960.6|42940.6|4
1640020170000|2021-12-20 17:09:30|42959.3|42939.3|42959.3|42939.3|42959.3|42939.3|42959.3|42939.3|0
1640020180000|2021-12-20 17:09:40|42958.7|42938.7|42958.7|42938.7|42958.7|42938.7|42955.6|42935.6|4
1640020200000|2021-12-20 17:10:00|42958.1|42938.1|42960.6|42940.6|42961.2|42941.2|42958.1|42938.1|1
1640020210000|2021-12-20 17:10:10|42961.2|42941.2|42966.2|42946.2|42966.2|42946.2|42961.2|42941.2|2
1640020220000|2021-12-20 17:10:20|42968.1|42948.1|42983.7|42963.7|42983.7|42963.7|42968.1|42948.1|3
1640020230000|2021-12-20 17:10:30|42986.2|42966.2|42985.6|42965.6|42986.8|42966.8|42985.6|42965.6|8
1640020240000|2021-12-20 17:10:40|42986.2|42966.2|42983.7|42963.7|42986.2|42966.2|42983.7|42963.7|2
1640020250000|2021-12-20 17:10:50|42961.2|42941.2|42956.2|42936.2|42961.2|42941.2|42956.2|42936.2|62
1640020260000|2021-12-20 17:11:00|42951.2|42931.2|42950.6|42930.6|42951.2|42931.2|42950|42930|13
1640020270000|2021-12-20 17:11:10|42950|42930|42957.5|42937.5|42957.5|42937.5|42950|42930|3
1640020290000|2021-12-20 17:11:30|42955|42935|42955|42935|42957.5|42937.5|42955|42935|0
1640020300000|2021-12-20 17:11:40|||||||||1
1640020320000|2021-12-20 17:12:00|42955.6|42935.6|42955|42935|42957.5|42937.5|42954.4|42934.4|8
1640020330000|2021-12-20 17:12:10|42956.9|42936.9|42957.5|42937.5|42957.5|42937.5|42956.9|42936.9|3
1640020340000|2021-12-20 17:12:20|42955.6|42935.6|42955|42935|42955.6|42935.6|42955|42935|0
1640020350000|2021-12-20 17:12:30|42957.5|42937.5|42957.5|42937.5|42957.5|42937.5|42955|42935|1
1640020380000|2021-12-20 17:13:00|42956.9|42936.9|42955|42935|42956.9|42936.9|42955|42935|0
1640020390000|2021-12-20 17:13:10|42955.6|42935.6|42958.1|42938.1|42958.1|42938.1|42955.6|42935.6|2
1640020400000|2021-12-20 17:13:20|42958.7|42938.7|42958.7|42938.7|42958.7|42938.7|42958.1|42938.1|0
1640020410000|2021-12-20 17:13:30|42960.6|42940.6|42960.6|42940.6|42960.6|42940.6|42960|42940|4
1640020420000|2021-12-20 17:13:40|42962.5|42942.5|42965|42945|42965|42945|42962.5|42942.5|12
1640020440000|2021-12-20 17:14:00|42963.1|42943.1|42963.1|42943.1|42963.1|42943.1|42963.1|42943.1|3
1640020450000|2021-12-20 17:14:10|42965|42945|42965.6|42945.6|42965.6|42945.6|42965|42945|2
1640020460000|2021-12-20 17:14:20|42967.5|42947.5|42967.5|42947.5|42967.5|42947.5|42967.5|42947.5|1
1640020470000|2021-12-20 17:14:30|42969.4|42949.4|42969.4|42949.4|42969.4|42949.4|42969.4|42949.4|1
1640020480000|2021-12-20 17:14:40|42968.8|42948.8|42969.4|42949.4|42969.4|42949.4|42968.8|42948.8|4
1640020490000|2021-12-20 17:14:50|42966.9|42946.9|42966.9|42946.9|42966.9|42946.9|42966.9|42946.9|5
1640020500000|2021-12-20 17:15:00|42969.4|42949.4|42971.3|42951.3|42971.3|42951.3|42969.4|42949.4|1
1640020510000|2021-12-20 17:15:10|42973.2|42953.2|42985|42965|42985|42965|42973.2|42953.2|3
1640020520000|2021-12-20 17:15:20|42984.4|42964.4|42984.4|42964.4|42984.4|42964.4|42984.4|42964.4|0
1640020530000|2021-12-20 17:15:30|42986.3|42966.3|42986.3|42966.3|42986.3|42966.3|42986.3|42966.3|1
1640020540000|2021-12-20 17:15:40|42984.4|42964.4|42980|42960|42984.4|42964.4|42980|42960|6
1640020550000|2021-12-20 17:15:50|42981.9|42961.9|42981.9|42961.9|42981.9|42961.9|42981.9|42961.9|1
1640020560000|2021-12-20 17:16:00|42982.5|42962.5|42982.5|42962.5|42982.5|42962.5|42982.5|42962.5|2
1640020570000|2021-12-20 17:16:10|42984.4|42964.4|42984.4|42964.4|42985|42965|42984.4|42964.4|3
1640020580000|2021-12-20 17:16:20|42985|42965|42985|42965|42985|42965|42985|42965|1
1640020590000|2021-12-20 17:16:30|42984.4|42964.4|42984.4|42964.4|42984.4|42964.4|42983.1|42963.1|1
1640020600000|2021-12-20 17:16:40|42985|42965|42982.5|42962.5|42985|42965|42982.5|42962.5|0
1640020610000|2021-12-20 17:16:50|42980.6|42960.6|42973.1|42953.1|42980.6|42960.6|42972.5|42952.5|10
1640020620000|2021-12-20 17:17:00|42972.5|42952.5|42970.6|42950.6|42973.1|42953.1|42970.6|42950.6|0
1640020630000|2021-12-20 17:17:10|42972.5|42952.5|42973.1|42953.1|42973.1|42953.1|42970.6|42950.6|0
1640020640000|2021-12-20 17:17:20|42968.1|42948.1|42968.1|42948.1|42968.1|42948.1|42968.1|42948.1|2
1640020650000|2021-12-20 17:17:30|42970|42950|42970|42950|42970|42950|42970|42950|4
1640020660000|2021-12-20 17:17:40|42972.5|42952.5|42977.5|42957.5|42977.5|42957.5|42972.5|42952.5|4
1640020670000|2021-12-20 17:17:50|42978.1|42958.1|42980|42960|42980|42960|42978.1|42958.1|2
1640020680000|2021-12-20 17:18:00|42982.5|42962.5|42982.5|42962.5|42982.5|42962.5|42982.5|42962.5|0
1640020690000|2021-12-20 17:18:10|42984.4|42964.4|42983.1|42963.1|42984.4|42964.4|42983.1|42963.1|6
1640020700000|2021-12-20 17:18:20|42985|42965|42997.5|42977.5|42997.5|42977.5|42985|42965|13
1640020710000|2021-12-20 17:18:30|43002.5|42982.5|43003.1|42983.1|43006.9|42986.9|43002.5|42982.5|18
1640020720000|2021-12-20 17:18:40|43002.5|42982.5|43002.5|42982.5|43002.5|42982.5|43002.5|42982.5|1
1640020730000|2021-12-20 17:18:50|42992.5|42972.5|42997.5|42977.5|42997.5|42977.5|42990.6|42970.6|3
1640020740000|2021-12-20 17:19:00|43002.5|42982.5|43006.9|42986.9|43006.9|42986.9|43002.5|42982.5|10
1640020750000|2021-12-20 17:19:10|43007.5|42987.5|43006.9|42986.9|43009.4|42989.4|43006.9|42986.9|9
1640020760000|2021-12-20 17:19:20|43005|42985|42998.1|42978.1|43005|42985|42997.5|42977.5|7
1640020770000|2021-12-20 17:19:30|42997.5|42977.5|42997.5|42977.5|43002.5|42982.5|42997.5|42977.5|9
1640020780000|2021-12-20 17:19:40|42995.6|42975.6|42991.9|42971.9|42997.5|42977.5|42991.9|42971.9|2
1640020790000|2021-12-20 17:19:50|42989.4|42969.4|42987.5|42967.5|42989.4|42969.4|42987.5|42967.5|0
1640020800000|2021-12-20 17:20:00|42989.4|42969.4|42990|42970|42990|42970|42987.5|42967.5|4
1640020810000|2021-12-20 17:20:10|42987.5|42967.5|42986.9|42966.9|42990|42970|42986.9|42966.9|2
1640020820000|2021-12-20 17:20:20|42987.5|42967.5|42982.5|42962.5|42987.5|42967.5|42980|42960|1
1640020830000|2021-12-20 17:20:30|42980.6|42960.6|42982.5|42962.5|42982.5|42962.5|42980|42960|1
1640020840000|2021-12-20 17:20:40|42980.6|42960.6|42980|42960|42980.6|42960.6|42980|42960|1
1640020850000|2021-12-20 17:20:50|||||||||2
1640020860000|2021-12-20 17:21:00|42977.5|42957.5|42975|42955|42977.5|42957.5|42975|42955|2
1640020870000|2021-12-20 17:21:10|42980|42960|42975|42955|42980|42960|42975|42955|3
1640020880000|2021-12-20 17:21:20|42975.6|42955.6|42980|42960|42980|42960|42975.6|42955.6|7
1640020890000|2021-12-20 17:21:30|42983.8|42963.8|42987.5|42967.5|42987.5|42967.5|42983.8|42963.8|3
1640020900000|2021-12-20 17:21:40|42986.9|42966.9|42987.5|42967.5|42990|42970|42985|42965|6
1640020910000|2021-12-20 17:21:50|42985|42965|42987.5|42967.5|42989.4|42969.4|42985|42965|0
1640020920000|2021-12-20 17:22:00|42985|42965|42985|42965|42985|42965|42985|42965|0
1640020940000|2021-12-20 17:22:20|42986.9|42966.9|42990|42970|42990|42970|42986.9|42966.9|3
1640020950000|2021-12-20 17:22:30|42992.5|42972.5|42992.5|42972.5|42992.5|42972.5|42992.5|42972.5|0
1640020970000|2021-12-20 17:22:50|42995|42975|42990.6|42970.6|42995|42975|42990.6|42970.6|2
1640020980000|2021-12-20 17:23:00|42995|42975|42987.5|42967.5|42995|42975|42987.5|42967.5|14
1640020990000|2021-12-20 17:23:10|42985.6|42965.6|42985|42965|42985.6|42965.6|42982.5|42962.5|3
1640021000000|2021-12-20 17:23:20|42983.1|42963.1|42980|42960|42983.1|42963.1|42980|42960|1
1640021010000|2021-12-20 17:23:30|42977.5|42957.5|42975|42955|42977.5|42957.5|42974.4|42954.4|0
1640021020000|2021-12-20 17:23:40|42974.4|42954.4|42975|42955|42975|42955|42972.5|42952.5|2
1640021030000|2021-12-20 17:23:50|42977.5|42957.5|42977.5|42957.5|42977.5|42957.5|42975|42955|4
1640021040000|2021-12-20 17:24:00|42975|42955|42976.9|42956.9|42977.5|42957.5|42975|42955|2
1640021050000|2021-12-20 17:24:10|42977.5|42957.5|42977.5|42957.5|42977.5|42957.5|42975|42955|0
1640021060000|2021-12-20 17:24:20|42972.5|42952.5|42972.5|42952.5|42972.5|42952.5|42972.5|42952.5|2
1640021070000|2021-12-20 17:24:30|42971.9|42951.9|42971.9|42951.9|42971.9|42951.9|42970|42950|0
1640021080000|2021-12-20 17:24:40|42972.5|42952.5|42971.9|42951.9|42972.5|42952.5|42971.9|42951.9|0
1640021090000|2021-12-20 17:24:50|42972.5|42952.5|42972.5|42952.5|42972.5|42952.5|42971.9|42951.9|0
1640021100000|2021-12-20 17:25:00|42975|42955|42975|42955|42975|42955|42975|42955|0
1640021110000|2021-12-20 17:25:10|42973.8|42953.8|42971.9|42951.9|42973.8|42953.8|42971.9|42951.9|2
1640021120000|2021-12-20 17:25:20|42972.5|42952.5|42975|42955|42975|42955|42972.5|42952.5|6
1640021130000|2021-12-20 17:25:30|42973.1|42953.1|42970.6|42950.6|42973.1|42953.1|42970.6|42950.6|3
1640021140000|2021-12-20 17:25:40|42970|42950|42968.1|42948.1|42970|42950|42968.1|42948.1|6
1640021150000|2021-12-20 17:25:50|42965.6|42945.6|42961.2|42941.2|42965.6|42945.6|42961.2|42941.2|4
1640021160000|2021-12-20 17:26:00|42961.8|42941.8|42965.6|42945.6|42965.6|42945.6|42961.8|42941.8|4
1640021170000|2021-12-20 17:26:10|42967.5|42947.5|42965|42945|42967.5|42947.5|42965|42945|2
1640021180000|2021-12-20 17:26:20|42965.6|42945.6|42967.5|42947.5|42967.5|42947.5|42965.6|42945.6|0
1640021190000|2021-12-20 17:26:30|||||||||1
1640021200000|2021-12-20 17:26:40|42966.9|42946.9|42966.9|42946.9|42966.9|42946.9|42966.9|42946.9|6
1640021210000|2021-12-20 17:26:50|42971.3|42951.3|42971.3|42951.3|42971.3|42951.3|42971.3|42951.3|3
1640021230000|2021-12-20 17:27:10|42969.4|42949.4|42967.5|42947.5|42969.4|42949.4|42967.5|42947.5|6
1640021240000|2021-12-20 17:27:20|42965.6|42945.6|42967.5|42947.5|42967.5|42947.5|42965|42945|10
1640021250000|2021-12-20 17:27:30|42969.4|42949.4|42966.9|42946.9|42969.4|42949.4|42966.9|42946.9|0
1640021260000|2021-12-20 17:27:40|42968.8|42948.8|42966.9|42946.9|42968.8|42948.8|42966.9|42946.9|5
1640021270000|2021-12-20 17:27:50|42965|42945|42967.5|42947.5|42967.5|42947.5|42965|42945|3
1640021280000|2021-12-20 17:28:00|42969.4|42949.4|42970|42950|42970|42950|42965|42945|3
1640021290000|2021-12-20 17:28:10|||||||||2
1640021300000|2021-12-20 17:28:20|42973.8|42953.8|42974.4|42954.4|42974.4|42954.4|42973.8|42953.8|2
1640021310000|2021-12-20 17:28:30|42976.9|42956.9|42979.4|42959.4|42979.4|42959.4|42976.9|42956.9|2
1640021320000|2021-12-20 17:28:40|42981.3|42961.3|42985.6|42965.6|42988.1|42968.1|42979.4|42959.4|1
1640021330000|2021-12-20 17:28:50|42988.1|42968.1|42990|42970|42990|42970|42988.1|42968.1|1
1640021340000|2021-12-20 17:29:00|42992.5|42972.5|42992.5|42972.5|42992.5|42972.5|42992.5|42972.5|1
1640021350000|2021-12-20 17:29:10|42990|42970|42990|42970|42990|42970|42987.5|42967.5|2
1640021360000|2021-12-20 17:29:20|||||||||2
1640021370000|2021-12-20 17:29:30|42991.9|42971.9|42995|42975|42995|42975|42991.9|42971.9|6
1640021380000|2021-12-20 17:29:40|42996.9|42976.9|42997.5|42977.5|42997.5|42977.5|42996.9|42976.9|6
1640021390000|2021-12-20 17:29:50|42996.9|42976.9|42997.5|42977.5|42997.5|42977.5|42996.9|42976.9|2
1640021400000|2021-12-20 17:30:00|43000|42980|42995|42975|43000|42980|42995|42975|12
1640021410000|2021-12-20 17:30:10|42997.5|42977.5|42999.4|42979.4|43000|42980|42995|42975|4
1640021420000|2021-12-20 17:30:20|43000|42980|42997.5|42977.5|43000|42980|42997.5|42977.5|7
1640021430000|2021-12-20 17:30:30|42995.6|42975.6|42989.4|42969.4|42997.5|42977.5|42987.5|42967.5|10
1640021440000|2021-12-20 17:30:40|||||||||2
1640021450000|2021-12-20 17:30:50|42985.6|42965.6|42980|42960|42985.6|42965.6|42980|42960|6
1640021460000|2021-12-20 17:31:00|||||||||1
1640021470000|2021-12-20 17:31:10|42978.1|42958.1|42977.5|42957.5|42978.1|42958.1|42977.5|42957.5|1
1640021480000|2021-12-20 17:31:20|42975.6|42955.6|42975|42955|42975.6|42955.6|42975|42955|5
1640021490000|2021-12-20 17:31:30|42972.5|42952.5|42972.5|42952.5|42972.5|42952.5|42972.5|42952.5|2
1640021500000|2021-12-20 17:31:40|42970.6|42950.6|42968.1|42948.1|42970.6|42950.6|42968.1|42948.1|4
1640021510000|2021-12-20 17:31:50|42965.6|42945.6|42963.1|42943.1|42965.6|42945.6|42963.1|42943.1|1
1640021520000|2021-12-20 17:32:00|42962.5|42942.5|42960|42940|42962.5|42942.5|42960|42940|26
1640021530000|2021-12-20 17:32:10|42961.9|42941.9|42962.5|42942.5|42965|42945|42961.9|42941.9|3
1640021540000|2021-12-20 17:32:20|42960|42940|42957.5|42937.5|42960|42940|42957.5|42937.5|16
1640021550000|2021-12-20 17:32:30|42952.5|42932.5|42952.5|42932.5|42952.5|42932.5|42952.5|42932.5|0
1640021560000|2021-12-20 17:32:40|42951.9|42931.9|42942.5|42922.5|42951.9|42931.9|42942.5|42922.5|6
1640021570000|2021-12-20 17:32:50|42945|42925|42942.5|42922.5|42945|42925|42940|42920|7
1640021580000|2021-12-20 17:33:00|42945|42925|42945|42925|42945.6|42925.6|42945|42925|4
1640021590000|2021-12-20 17:33:10|42947.5|42927.5|42950|42930|42950|42930|42947.5|42927.5|5
1640021600000|2021-12-20 17:33:20|42952.5|42932.5|42953.1|42933.1|42960|42940|42952.5|42932.5|10
1640021610000|2021-12-20 17:33:30|42950.6|42930.6|42950.6|42930.6|42953.1|42933.1|42950.6|42930.6|0
1640021630000|2021-12-20 17:33:50|42947.5|42927.5|42945|42925|42947.5|42927.5|42945|42925|6
1640021640000|2021-12-20 17:34:00|42942.5|42922.5|42940|42920|42942.5|42922.5|42940|42920|3
1640021650000|2021-12-20 17:34:10|42941.9|42921.9|42941.9|42921.9|42944.4|42924.4|42941.9|42921.9|1
1640021660000|2021-12-20 17:34:20|42940|42920|42942.5|42922.5|42942.5|42922.5|42940|42920|7
1640021670000|2021-12-20 17:34:30|42940|42920|42940|42920|42940|42920|42937.5|42917.5|5
1640021680000|2021-12-20 17:34:40|42938.1|42918.1|42934.4|42914.4|42938.1|42918.1|42934.4|42914.4|5
1640021690000|2021-12-20 17:34:50|42933.8|42913.8|42931.9|42911.9|42933.8|42913.8|42931.9|42911.9|2
1640021700000|2021-12-20 17:35:00|42932.5|42912.5|42932.5|42912.5|42932.5|42912.5|42932.5|42912.5|3
1640021710000|2021-12-20 17:35:10|42933.1|42913.1|42937.5|42917.5|42937.5|42917.5|42933.1|42913.1|5
1640021720000|2021-12-20 17:35:20|42935|42915|42935|42915|42935|42915|42935|42915|4
1640021730000|2021-12-20 17:35:30|42936.9|42916.9|42940.6|42920.6|42940.6|42920.6|42936.9|42916.9|6
1640021740000|2021-12-20 17:35:40|42942.5|42922.5|42942.5|42922.5|42942.5|42922.5|42940|42920|5
1640021750000|2021-12-20 17:35:50|42945|42925|42940|42920|42945|42925|42940|42920|3
1640021760000|2021-12-20 17:36:00|42937.5|42917.5|42932.5|42912.5|42937.5|42917.5|42932.5|42912.5|1
1640021770000|2021-12-20 17:36:10|42935|42915|42935|42915|42935|42915|42935|42915|1
1640021780000|2021-12-20 17:36:20|42936.9|42916.9|42930|42910|42937.5|42917.5|42930|42910|5
1640021790000|2021-12-20 17:36:30|||||||||2
1640021810000|2021-12-20 17:36:50|42929.4|42909.4|42926.9|42906.9|42929.4|42909.4|42926.9|42906.9|4
1640021820000|2021-12-20 17:37:00|42928.8|42908.8|42931.9|42911.9|42931.9|42911.9|42928.8|42908.8|5
1640021840000|2021-12-20 17:37:20|42933.8|42913.8|42936.9|42916.9|42940|42920|42933.8|42913.8|3
1640021850000|2021-12-20 17:37:30|42931.9|42911.9|42929.4|42909.4|42934.4|42914.4|42929.4|42909.4|16
1640021870000|2021-12-20 17:37:50|42928.8|42908.8|42910|42890|42928.8|42908.8|42907.5|42887.5|18
1640021880000|2021-12-20 17:38:00|42912.5|42892.5|42915|42895|42915|42895|42912.5|42892.5|9
1640021890000|2021-12-20 17:38:10|42917.5|42897.5|42919.4|42899.4|42919.4|42899.4|42917.5|42897.5|2
1640021900000|2021-12-20 17:38:20|42921.9|42901.9|42924.4|42904.4|42924.4|42904.4|42921.9|42901.9|1
1640021910000|2021-12-20 17:38:30|42925|42905|42930|42910|42930|42910|42925|42905|3
1640021920000|2021-12-20 17:38:40|42931.9|42911.9|42930|42910|42932.5|42912.5|42930|42910|2
1640021930000|2021-12-20 17:38:50|42928.1|42908.1|42927.5|42907.5|42928.1|42908.1|42927.5|42907.5|1
1640021940000|2021-12-20 17:39:00|42925|42905|42925|42905|42925|42905|42925|42905|3
1640021950000|2021-12-20 17:39:10|42924.4|42904.4|42922.5|42902.5|42924.4|42904.4|42917.5|42897.5|11
1640021960000|2021-12-20 17:39:20|42920.6|42900.6|42922.5|42902.5|42922.5|42902.5|42920|42900|0
1640021970000|2021-12-20 17:39:30|42920|42900|42922.5|42902.5|42922.5|42902.5|42920|42900|0
1640021980000|2021-12-20 17:39:40|42924.4|42904.4|42926.9|42906.9|42928.8|42908.8|42924.4|42904.4|0
1640021990000|2021-12-20 17:39:50|42928.8|42908.8|42932.5|42912.5|42932.5|42912.5|42928.8|42908.8|1
1640022000000|2021-12-20 17:40:00|42935|42915|42932.5|42912.5|42935|42915|42932.5|42912.5|2
1640022010000|2021-12-20 17:40:10|42934.4|42914.4|42937.5|42917.5|42937.5|42917.5|42934.4|42914.4|13
1640022020000|2021-12-20 17:40:20|42936.9|42916.9|42931.9|42911.9|42937.5|42917.5|42930.6|42910.6|5
1640022030000|2021-12-20 17:40:30|42932.5|42912.5|42932.5|42912.5|42934.4|42914.4|42930.6|42910.6|1
1640022040000|2021-12-20 17:40:40|42935|42915|42928.1|42908.1|42935|42915|42928.1|42908.1|3
1640022050000|2021-12-20 17:40:50|42925.6|42905.6|42925|42905|42925.6|42905.6|42925|42905|0
1640022060000|2021-12-20 17:41:00|42923.1|42903.1|42922.5|42902.5|42923.1|42903.1|42922.5|42902.5|0
1640022070000|2021-12-20 17:41:10|42917.5|42897.5|42922.5|42902.5|42922.5|42902.5|42917.5|42897.5|0
1640022080000|2021-12-20 17:41:20|42920|42900|42922.5|42902.5|42922.5|42902.5|42917.5|42897.5|2
1640022100000|2021-12-20 17:41:40|42925|42905|42922.5|42902.5|42925|42905|42922.5|42902.5|7
1640022110000|2021-12-20 17:41:50|42920.6|42900.6|42920.6|42900.6|42920.6|42900.6|42920.6|42900.6|1
1640022120000|2021-12-20 17:42:00|42922.5|42902.5|42927.5|42907.5|42927.5|42907.5|42922.5|42902.5|2
1640022130000|2021-12-20 17:42:10|42928.1|42908.1|42927.5|42907.5|42928.1|42908.1|42926.9|42906.9|4
1640022150000|2021-12-20 17:42:30|42929.4|42909.4|42927.5|42907.5|42929.4|42909.4|42927.5|42907.5|0
1640022160000|2021-12-20 17:42:40|42930|42910|42927.5|42907.5|42930|42910|42927.5|42907.5|2
1640022170000|2021-12-20 17:42:50|42926.9|42906.9|42926.9|42906.9|42930|42910|42926.9|42906.9|1
1640022190000|2021-12-20 17:43:10|42925|42905|42925|42905|42926.9|42906.9|42925|42905|0
1640022200000|2021-12-20 17:43:20|42924.4|42904.4|42924.4|42904.4|42925|42905|42924.4|42904.4|3
1640022210000|2021-12-20 17:43:30|42921.9|42901.9|42921.9|42901.9|42921.9|42901.9|42921.9|42901.9|3
1640022220000|2021-12-20 17:43:40|42922.5|42902.5|42924.4|42904.4|42924.4|42904.4|42921.9|42901.9|2
1640022230000|2021-12-20 17:43:50|42926.3|42906.3|42930|42910|42931.9|42911.9|42926.3|42906.3|0
1640022240000|2021-12-20 17:44:00|42929.4|42909.4|42940|42920|42940|42920|42926.9|42906.9|5
1640022250000|2021-12-20 17:44:10|42940.6|42920.6|42945|42925|42945|42925|42940|42920|1
1640022260000|2021-12-20 17:44:20|42947.5|42927.5|42947.5|42927.5|42947.5|42927.5|42947.5|42927.5|1
1640022270000|2021-12-20 17:44:30|42949.4|42929.4|42950|42930|42952.5|42932.5|42949.4|42929.4|0
1640022290000|2021-12-20 17:44:50|42949.4|42929.4|42946.9|42926.9|42950|42930|42945|42925|6
1640022300000|2021-12-20 17:45:00|42945|42925|42945|42925|42945|42925|42944.4|42924.4|12
1640022310000|2021-12-20 17:45:10|42940|42920|42939.4|42919.4|42940|42920|42938.8|42918.8|4
1640022320000|2021-12-20 17:45:20|42936.9|42916.9|42937.5|42917.5|42940|42920|42935|42915|3
1640022330000|2021-12-20 17:45:30|42935.6|42915.6|42937.5|42917.5|42940|42920|42935.6|42915.6|2
1640022340000|2021-12-20 17:45:40|42939.4|42919.4|42937.5|42917.5|42940|42920|42937.5|42917.5|0
1640022350000|2021-12-20 17:45:50|42939.4|42919.4|42937.5|42917.5|42939.4|42919.4|42937.5|42917.5|1
1640022360000|2021-12-20 17:46:00|42935.6|42915.6|42935|42915|42937.5|42917.5|42935|42915|5
1640022370000|2021-12-20 17:46:10|42931.9|42911.9|42931.9|42911.9|42935|42915|42931.9|42911.9|0
1640022380000|2021-12-20 17:46:20|42932.5|42912.5|42935|42915|42935|42915|42931.9|42911.9|5
1640022390000|2021-12-20 17:46:30|42936.2|42916.2|42948.1|42928.1|42948.1|42928.1|42936.2|42916.2|9
1640022400000|2021-12-20 17:46:40|42950|42930|42952.5|42932.5|42952.5|42932.5|42950|42930|8
1640022410000|2021-12-20 17:46:50|42955|42935|42955|42935|42955|42935|42955|42935|2
1640022420000|2021-12-20 17:47:00|42956.9|42936.9|42951.3|42931.3|42956.9|42936.9|42948.8|42928.8|13
1640022430000|2021-12-20 17:47:10|42951.9|42931.9|42953.8|42933.8|42953.8|42933.8|42950.7|42930.7|2
1640022450000|2021-12-20 17:47:30|42951.3|42931.3|42951.3|42931.3|42951.3|42931.3|42950.7|42930.7|3
1640022460000|2021-12-20 17:47:40|42950.7|42930.7|42951.3|42931.3|42951.3|42931.3|42950.7|42930.7|6
1640022470000|2021-12-20 17:47:50|42948.8|42928.8|42950.7|42930.7|42950.7|42930.7|42948.8|42928.8|0
1640022480000|2021-12-20 17:48:00|42951.3|42931.3|42951.3|42931.3|42951.3|42931.3|42948.8|42928.8|6
1640022490000|2021-12-20 17:48:10|42956.3|42936.3|42960.7|42940.7|42961.3|42941.3|42956.3|42936.3|15
1640022500000|2021-12-20 17:48:20|42961.3|42941.3|42958.8|42938.8|42961.3|42941.3|42958.8|42938.8|4
1640022510000|2021-12-20 17:48:30|||||||||3
1640022530000|2021-12-20 17:48:50|42956.9|42936.9|42956.3|42936.3|42956.9|42936.9|42956.3|42936.3|4
1640022540000|2021-12-20 17:49:00|42953.8|42933.8|42953.8|42933.8|42953.8|42933.8|42953.8|42933.8|0
1640022550000|2021-12-20 17:49:10|42956.3|42936.3|42956.3|42936.3|42956.3|42936.3|42953.8|42933.8|1
1640022560000|2021-12-20 17:49:20|42945.7|42925.7|42936.3|42916.3|42945.7|42925.7|42936.3|42916.3|29
1640022570000|2021-12-20 17:49:30|42939.4|42919.4|42939.4|42919.4|42939.4|42919.4|42939.4|42919.4|8
1640022580000|2021-12-20 17:49:40|42941.3|42921.3|42941.3|42921.3|42941.3|42921.3|42941.3|42921.3|7
1640022590000|2021-12-20 17:49:50|||||||||1
1640022600000|2021-12-20 17:50:00|42943.2|42923.2|42943.8|42923.8|42943.8|42923.8|42941.3|42921.3|1
1640022610000|2021-12-20 17:50:10|42941.3|42921.3|42946.3|42926.3|42946.3|42926.3|42941.3|42921.3|17
1640022620000|2021-12-20 17:50:20|42943.8|42923.8|42933.8|42913.8|42943.8|42923.8|42933.8|42913.8|2
1640022630000|2021-12-20 17:50:30|42931.9|42911.9|42928.8|42908.8|42931.9|42911.9|42928.8|42908.8|0
1640022640000|2021-12-20 17:50:40|42930.7|42910.7|42931.3|42911.3|42931.3|42911.3|42930.7|42910.7|2
1640022650000|2021-12-20 17:50:50|||||||||5
1640022660000|2021-12-20 17:51:00|42931.9|42911.9|42936.3|42916.3|42938.2|42918.2|42931.9|42911.9|0
1640022670000|2021-12-20 17:51:10|||||||||1
1640022680000|2021-12-20 17:51:20|42938.8|42918.8|42936.3|42916.3|42938.8|42918.8|42936.3|42916.3|1
1640022690000|2021-12-20 17:51:30|42935.7|42915.7|42933.8|42913.8|42938.2|42918.2|42933.8|42913.8|3
1640022710000|2021-12-20 17:51:50|||||||||1
1640022720000|2021-12-20 17:52:00|42931.3|42911.3|42931.3|42911.3|42931.3|42911.3|42931.3|42911.3|5
1640022730000|2021-12-20 17:52:10|42929.4|42909.4|42928.8|42908.8|42929.4|42909.4|42928.8|42908.8|2
1640022740000|2021-12-20 17:52:20|42926.9|42906.9|42928.8|42908.8|42928.8|42908.8|42926.3|42906.3|12
1640022750000|2021-12-20 17:52:30|42926.3|42906.3|42926.3|42906.3|42928.8|42908.8|42926.3|42906.3|1
1640022760000|2021-12-20 17:52:40|42928.2|42908.2|42933.2|42913.2|42933.2|42913.2|42926.3|42906.3|3
1640022770000|2021-12-20 17:52:50|42935.1|42915.1|42943.8|42923.8|42943.8|42923.8|42935.1|42915.1|13
1640022780000|2021-12-20 17:53:00|||||||||1
1640022790000|2021-12-20 17:53:10|42946.3|42926.3|42946.3|42926.3|42946.3|42926.3|42946.3|42926.3|8
1640022800000|2021-12-20 17:53:20|42944.4|42924.4|42946.3|42926.3|42946.3|42926.3|42943.8|42923.8|0
1640022820000|2021-12-20 17:53:40|42944.4|42924.4|42946.3|42926.3|42948.2|42928.2|42943.8|42923.8|1
1640022830000|2021-12-20 17:53:50|42948.2|42928.2|42948.8|42928.8|42948.8|42928.8|42948.2|42928.2|0
1640022840000|2021-12-20 17:54:00|42951.3|42931.3|42951.3|42931.3|42951.3|42931.3|42951.3|42931.3|1
1640022850000|2021-12-20 17:54:10|42948.8|42928.8|42946.3|42926.3|42951.3|42931.3|42946.3|42926.3|5
1640022860000|2021-12-20 17:54:20|||||||||1
1640022870000|2021-12-20 17:54:30|42945.7|42925.7|42946.3|42926.3|42946.3|42926.3|42945.7|42925.7|0
1640022880000|2021-12-20 17:54:40|42948.8|42928.8|42950.7|42930.7|42950.7|42930.7|42948.8|42928.8|0
1640022890000|2021-12-20 17:54:50|42949.4|42929.4|42948.8|42928.8|42949.4|42929.4|42948.8|42928.8|0
1640022900000|2021-12-20 17:55:00|42948.2|42928.2|42943.8|42923.8|42948.2|42928.2|42943.8|42923.8|4
1640022910000|2021-12-20 17:55:10|||||||||6
1640022920000|2021-12-20 17:55:20|42945.7|42925.7|42948.8|42928.8|42948.8|42928.8|42943.8|42923.8|5
1640022930000|2021-12-20 17:55:30|42946.3|42926.3|42941.3|42921.3|42946.3|42926.3|42941.3|42921.3|4
1640022940000|2021-12-20 17:55:40|42936.9|42916.9|42936.9|42916.9|42936.9|42916.9|42936.9|42916.9|5
1640022950000|2021-12-20 17:55:50|42934.4|42914.4|42931.9|42911.9|42934.4|42914.4|42931.9|42911.9|3
1640022960000|2021-12-20 17:56:00|42933.8|42913.8|42936.3|42916.3|42936.3|42916.3|42933.8|42913.8|8
1640022970000|2021-12-20 17:56:10|42933.8|42913.8|42933.8|42913.8|42933.8|42913.8|42933.8|42913.8|2
1640022980000|2021-12-20 17:56:20|42931.3|42911.3|42933.2|42913.2|42933.2|42913.2|42930.7|42910.7|32
1640023000000|2021-12-20 17:56:40|42932.6|42912.6|42932.6|42912.6|42932.6|42912.6|42932.6|42912.6|1
1640023010000|2021-12-20 17:56:50|||||||||6
1640023020000|2021-12-20 17:57:00|42935.1|42915.1|42947.6|42927.6|42947.6|42927.6|42935.1|42915.1|14
1640023030000|2021-12-20 17:57:10|42945.7|42925.7|42947.6|42927.6|42952|42932|42945.1|42925.1|5
1640023040000|2021-12-20 17:57:20|42952.6|42932.6|42952.6|42932.6|42952.6|42932.6|42952.6|42932.6|3
1640023050000|2021-12-20 17:57:30|42948.2|42928.2|42945.1|42925.1|42948.2|42928.2|42945.1|42925.1|5
1640023060000|2021-12-20 17:57:40|42942.6|42922.6|42940.1|42920.1|42942.6|42922.6|42940.1|42920.1|5
1640023070000|2021-12-20 17:57:50|42937.6|42917.6|42932.6|42912.6|42937.6|42917.6|42932.6|42912.6|6
1640023080000|2021-12-20 17:58:00|42934.5|42914.5|42935.1|42915.1|42935.1|42915.1|42934.5|42914.5|0
1640023090000|2021-12-20 17:58:10|42937|42917|42945.1|42925.1|42945.1|42925.1|42937|42917|8
1640023100000|2021-12-20 17:58:20|42947.6|42927.6|42950.1|42930.1|42950.1|42930.1|42947.6|42927.6|4
1640023110000|2021-12-20 17:58:30|42945.7|42925.7|42940.1|42920.1|42945.7|42925.7|42940.1|42920.1|13
1640023120000|2021-12-20 17:58:40|42937.6|42917.6|42930.1|42910.1|42937.6|42917.6|42930.1|42910.1|28
1640023130000|2021-12-20 17:58:50|42927.6|42907.6|42930.1|42910.1|42932|42912|42927.6|42907.6|42
1640023140000|2021-12-20 17:59:00|42929.5|42909.5|42919.5|42899.5|42929.5|42909.5|42919.5|42899.5|63
1640023150000|2021-12-20 17:59:10|42917.6|42897.6|42917.6|42897.6|42917.6|42897.6|42912.6|42892.6|51
1640023160000|2021-12-20 17:59:20|42919.5|42899.5|42925.1|42905.1|42927.6|42907.6|42919.5|42899.5|44
1640023170000|2021-12-20 17:59:30|42925.7|42905.7|42931.3|42911.3|42935.7|42915.7|42923.8|42903.8|40
1640023180000|2021-12-20 17:59:40|42933.8|42913.8|42931.3|42911.3|42936.3|42916.3|42930.7|42910.7|42
1640023190000|2021-12-20 17:59:50|42928.8|42908.8|42928.8|42908.8|42928.8|42908.8|42926.3|42906.3|47
1640023200000|2021-12-20 18:00:00|42928.2|42908.2|42922.6|42902.6|42928.2|42908.2|42915.7|42895.7|33
1640023210000|2021-12-20 18:00:10|42923.2|42903.2|42923.2|42903.2|42923.2|42903.2|42920.7|42900.7|8
1640023220000|2021-12-20 18:00:20|42925.7|42905.7|42924.4|42904.4|42928.8|42908.8|42924.4|42904.4|17
1640023230000|2021-12-20 18:00:30|42921.3|42901.3|42921.3|42901.3|42921.3|42901.3|42921.3|42901.3|7
1640023240000|2021-12-20 18:00:40|42919.4|42899.4|42911.3|42891.3|42919.4|42899.4|42911.3|42891.3|2
1640023250000|2021-12-20 18:00:50|||||||||1
1640023260000|2021-12-20 18:01:00|42911.9|42891.9|42911.3|42891.3|42911.9|42891.9|42909.4|42889.4|4
1640023270000|2021-12-20 18:01:10|42909.4|42889.4|42913.8|42893.8|42913.8|42893.8|42908.8|42888.8|2
1640023280000|2021-12-20 18:01:20|||||||||2
1640023300000|2021-12-20 18:01:40|42916.3|42896.3|42921.3|42901.3|42921.3|42901.3|42916.3|42896.3|4
1640023310000|2021-12-20 18:01:50|||||||||2
1640023320000|2021-12-20 18:02:00|42923.8|42903.8|42925.7|42905.7|42925.7|42905.7|42923.8|42903.8|1
1640023330000|2021-12-20 18:02:10|42926.3|42906.3|42926.3|42906.3|42926.3|42906.3|42926.3|42906.3|1
1640023350000|2021-12-20 18:02:30|||||||||2
1640023360000|2021-12-20 18:02:40|42926.9|42906.9|42928.8|42908.8|42928.8|42908.8|42926.9|42906.9|3
1640023370000|2021-12-20 18:02:50|42926.3|42906.3|42926.3|42906.3|42926.3|42906.3|42926.3|42906.3|2
1640023380000|2021-12-20 18:03:00|42929.4|42909.4|42931.3|42911.3|42931.3|42911.3|42929.4|42909.4|1
1640023390000|2021-12-20 18:03:10|42930.7|42910.7|42926.3|42906.3|42930.7|42910.7|42926.3|42906.3|2
1640023400000|2021-12-20 18:03:20|42929.4|42909.4|42930.7|42910.7|42930.7|42910.7|42928.8|42908.8|8
1640023410000|2021-12-20 18:03:30|42931.3|42911.3|42931.3|42911.3|42931.3|42911.3|42931.3|42911.3|1
1640023420000|2021-12-20 18:03:40|42931.9|42911.9|42931.9|42911.9|42931.9|42911.9|42931.9|42911.9|2
1640023430000|2021-12-20 18:03:50|42934.4|42914.4|42938.8|42918.8|42938.8|42918.8|42933.8|42913.8|10
1640023440000|2021-12-20 18:04:00|42940.7|42920.7|42938.8|42918.8|42941.3|42921.3|42938.8|42918.8|4
1640023460000|2021-12-20 18:04:20|||||||||4
1640023470000|2021-12-20 18:04:30|42936.9|42916.9|42938.8|42918.8|42938.8|42918.8|42936.9|42916.9|1
1640023480000|2021-12-20 18:04:40|42936.9|42916.9|42936.9|42916.9|42936.9|42916.9|42936.9|42916.9|0
1640023490000|2021-12-20 18:04:50|42936.3|42916.3|42931.3|42911.3|42936.3|42916.3|42928.8|42908.8|9
1640023510000|2021-12-20 18:05:10|||||||||4
1640023520000|2021-12-20 18:05:20|42933.2|42913.2|42933.8|42913.8|42933.8|42913.8|42933.2|42913.2|0
1640023530000|2021-12-20 18:05:30|42934.4|42914.4|42934.4|42914.4|42934.4|42914.4|42934.4|42914.4|1
1640023540000|2021-12-20 18:05:40|42936.3|42916.3|42938.8|42918.8|42938.8|42918.8|42934.4|42914.4|2
1640023550000|2021-12-20 18:05:50|42940.7|42920.7|42940.7|42920.7|42943.2|42923.2|42940.7|42920.7|1
1640023560000|2021-12-20 18:06:00|42941.3|42921.3|42943.8|42923.8|42943.8|42923.8|42941.3|42921.3|1
1640023570000|2021-12-20 18:06:10|42941.3|42921.3|42938.8|42918.8|42941.3|42921.3|42938.8|42918.8|1
1640023580000|2021-12-20 18:06:20|||||||||2
1640023590000|2021-12-20 18:06:30|||||||||1
1640023600000|2021-12-20 18:06:40|42936.3|42916.3|42928.8|42908.8|42936.3|42916.3|42928.8|42908.8|6
1640023610000|2021-12-20 18:06:50|42923.8|42903.8|42921.9|42901.9|42923.8|42903.8|42921.9|42901.9|4
1640023620000|2021-12-20 18:07:00|42923.8|42903.8|42923.8|42903.8|42923.8|42903.8|42923.8|42903.8|1
1640023630000|2021-12-20 18:07:10|42926.3|42906.3|42926.3|42906.3|42926.3|42906.3|42926.3|42906.3|1
1640023640000|2021-12-20 18:07:20|42928.8|42908.8|42928.8|42908.8|42928.8|42908.8|42928.8|42908.8|1
1640023650000|2021-12-20 18:07:30|42930.7|42910.7|42930.7|42910.7|42930.7|42910.7|42930.7|42910.7|0
1640023660000|2021-12-20 18:07:40|42931.3|42911.3|42928.8|42908.8|42931.3|42911.3|42928.8|42908.8|0
1640023670000|2021-12-20 18:07:50|42931.3|42911.3|42931.3|42911.3|42933.8|42913.8|42928.8|42908.8|1
1640023680000|2021-12-20 18:08:00|42933.2|42913.2|42936.3|42916.3|42936.3|42916.3|42933.2|42913.2|2
1640023700000|2021-12-20 18:08:20|42938.2|42918.2|42938.2|42918.2|42938.2|42918.2|42938.2|42918.2|0
1640023710000|2021-12-20 18:08:30|||||||||1
1640023730000|2021-12-20 18:08:50|42938.8|42918.8|42938.8|42918.8|42938.8|42918.8|42938.8|42918.8|2
1640023740000|2021-12-20 18:09:00|42940.7|42920.7|42943.2|42923.2|42943.2|42923.2|42940.7|42920.7|3
1640023750000|2021-12-20 18:09:10|42943.8|42923.8|42945.7|42925.7|42945.7|42925.7|42943.2|42923.2|0
1640023760000|2021-12-20 18:09:20|42948.8|42928.8|42948.8|42928.8|42948.8|42928.8|42948.8|42928.8|2
1640023770000|2021-12-20 18:09:30|42949.4|42929.4|42949.4|42929.4|42951.9|42931.9|42949.4|42929.4|6
1640023790000|2021-12-20 18:09:50|42951.3|42931.3|42951.9|42931.9|42951.9|42931.9|42951.3|42931.3|0
1640023800000|2021-12-20 18:10:00|42949.4|42929.4|42951.3|42931.3|42953.8|42933.8|42949.4|42929.4|2
1640023810000|2021-12-20 18:10:10|42953.2|42933.2|42953.8|42933.8|42953.8|42933.8|42951.9|42931.9|2
1640023820000|2021-12-20 18:10:20|42951.3|42931.3|42951.9|42931.9|42951.9|42931.9|42951.3|42931.3|1
1640023830000|2021-12-20 18:10:30|42951.3|42931.3|42948.8|42928.8|42951.3|42931.3|42948.8|42928.8|0
1640023840000|2021-12-20 18:10:40|42953.8|42933.8|42954.4|42934.4|42954.4|42934.4|42953.8|42933.8|2
1640023860000|2021-12-20 18:11:00|42953.8|42933.8|42951.3|42931.3|42953.8|42933.8|42951.3|42931.3|4
1640023870000|2021-12-20 18:11:10|42949.4|42929.4|42948.8|42928.8|42949.4|42929.4|42948.8|42928.8|0
1640023880000|2021-12-20 18:11:20|42951.3|42931.3|42948.8|42928.8|42951.3|42931.3|42948.8|42928.8|1
1640023890000|2021-12-20 18:11:30|42951.3|42931.3|42951.3|42931.3|42951.3|42931.3|42951.3|42931.3|0
1640023900000|2021-12-20 18:11:40|42953.8|42933.8|42951.3|42931.3|42953.8|42933.8|42951.3|42931.3|1
1640023910000|2021-12-20 18:11:50|42953.2|42933.2|42951.3|42931.3|42953.8|42933.8|42951.3|42931.3|1
1640023920000|2021-12-20 18:12:00|42951.9|42931.9|42951.3|42931.3|42951.9|42931.9|42951.3|42931.3|0
1640023930000|2021-12-20 18:12:10|42953.2|42933.2|42951.3|42931.3|42953.2|42933.2|42951.3|42931.3|0
1640023940000|2021-12-20 18:12:20|42953.2|42933.2|42953.8|42933.8|42953.8|42933.8|42953.2|42933.2|2
1640023970000|2021-12-20 18:12:50|42949.4|42929.4|42949.4|42929.4|42949.4|42929.4|42949.4|42929.4|5
1640023990000|2021-12-20 18:13:10|42951.3|42931.3|42953.8|42933.8|42953.8|42933.8|42949.4|42929.4|1
1640024000000|2021-12-20 18:13:20|42953.2|42933.2|42950.7|42930.7|42953.8|42933.8|42950.7|42930.7|3
1640024010000|2021-12-20 18:13:30|42951.3|42931.3|42953.8|42933.8|42953.8|42933.8|42951.3|42931.3|2
1640024020000|2021-12-20 18:13:40|42951.9|42931.9|42950|42930|42954.4|42934.4|42950|42930|14
1640024030000|2021-12-20 18:13:50|42951.9|42931.9|42950|42930|42951.9|42931.9|42950|42930|4
1640024040000|2021-12-20 18:14:00|42947.5|42927.5|42950|42930|42950|42930|42947.5|42927.5|12
1640024050000|2021-12-20 18:14:10|42947.5|42927.5|42950|42930|42950|42930|42947.5|42927.5|0
1640024070000|2021-12-20 18:14:30|42951.9|42931.9|42950|42930|42951.9|42931.9|42950|42930|1
1640024080000|2021-12-20 18:14:40|42951.9|42931.9|42951.9|42931.9|42952.5|42932.5|42950|42930|0
1640024090000|2021-12-20 18:14:50|42950|42930|42950.6|42930.6|42951.9|42931.9|42950|42930|0
1640024100000|2021-12-20 18:15:00|42950|42930|42951.9|42931.9|42953.8|42933.8|42950|42930|1
1640024110000|2021-12-20 18:15:10|42954.4|42934.4|42955|42935|42956.3|42936.3|42954.4|42934.4|19
1640024120000|2021-12-20 18:15:20|42957.5|42937.5|42955|42935|42957.5|42937.5|42955|42935|0
1640024140000|2021-12-20 18:15:40|42952.5|42932.5|42952.5|42932.5|42952.5|42932.5|42952.5|42932.5|4
1640024150000|2021-12-20 18:15:50|42951.9|42931.9|42952.5|42932.5|42954.4|42934.4|42951.9|42931.9|1
1640024160000|2021-12-20 18:16:00|42954.4|42934.4|42955|42935|42955|42935|42952.5|42932.5|1
1640024170000|2021-12-20 18:16:10|42955.6|42935.6|42960.6|42940.6|42960.6|42940.6|42955.6|42935.6|8
1640024180000|2021-12-20 18:16:20|42962.5|42942.5|42963.1|42943.1|42963.1|42943.1|42960.6|42940.6|0
1640024190000|2021-12-20 18:16:30|42965|42945|42965|42945|42965|42945|42965|42945|0
1640024210000|2021-12-20 18:16:50|||||||||1
1640024230000|2021-12-20 18:17:10|42969.4|42949.4|42967.5|42947.5|42969.4|42949.4|42967.5|42947.5|2
1640024270000|2021-12-20 18:17:50|42966.9|42946.9|42965|42945|42966.9|42946.9|42965|42945|3
1640024280000|2021-12-20 18:18:00|42964.4|42944.4|42964.4|42944.4|42964.4|42944.4|42964.4|42944.4|0
1640024290000|2021-12-20 18:18:10|42963.8|42943.8|42960|42940|42963.8|42943.8|42960|42940|2
1640024300000|2021-12-20 18:18:20|||||||||2
1640024310000|2021-12-20 18:18:30|42957.5|42937.5|42952.5|42932.5|42957.5|42937.5|42950.6|42930.6|1
1640024320000|2021-12-20 18:18:40|42950.6|42930.6|42950.6|42930.6|42952.5|42932.5|42950|42930|0
1640024330000|2021-12-20 18:18:50|42950|42930|42952.5|42932.5|42954.4|42934.4|42950|42930|0
1640024340000|2021-12-20 18:19:00|42950|42930|42952.5|42932.5|42952.5|42932.5|42950|42930|1
1640024350000|2021-12-20 18:19:10|42955|42935|42955|42935|42955|42935|42955|42935|0
1640024360000|2021-12-20 18:19:20|42954.4|42934.4|42954.4|42934.4|42954.4|42934.4|42954.4|42934.4|0
1640024370000|2021-12-20 18:19:30|42955|42935|42955|42935|42955|42935|42955|42935|0
1640024380000|2021-12-20 18:19:40|42950.6|42930.6|42950.6|42930.6|42952.5|42932.5|42950.6|42930.6|1
1640024390000|2021-12-20 18:19:50|42950|42930|42952.5|42932.5|42952.5|42932.5|42950|42930|0
1640024400000|2021-12-20 18:20:00|42950|42930|42950|42930|42952.5|42932.5|42950|42930|4
1640024430000|2021-12-20 18:20:30|42951.9|42931.9|42952.5|42932.5|42952.5|42932.5|42951.9|42931.9|2
1640024440000|2021-12-20 18:20:40|42950.6|42930.6|42950|42930|42950.6|42930.6|42950|42930|2
1640024450000|2021-12-20 18:20:50|42948.1|42928.1|42947.5|42927.5|42948.1|42928.1|42947.5|42927.5|0
1640024460000|2021-12-20 18:21:00|42949.4|42929.4|42952.5|42932.5|42952.5|42932.5|42947.5|42927.5|4
1640024470000|2021-12-20 18:21:10|42950|42930|42950|42930|42950|42930|42950|42930|5
1640024480000|2021-12-20 18:21:20|42947.5|42927.5|42947.5|42927.5|42950|42930|42947.5|42927.5|0
1640024490000|2021-12-20 18:21:30|42949.4|42929.4|42950|42930|42950|42930|42948.1|42928.1|0
1640024510000|2021-12-20 18:21:50|42947.5|42927.5|42947.5|42927.5|42947.5|42927.5|42947.5|42927.5|0
1640024520000|2021-12-20 18:22:00|42945|42925|42947.5|42927.5|42950|42930|42945|42925|1
1640024530000|2021-12-20 18:22:10|42950|42930|42955|42935|42955|42935|42950|42930|1
1640024560000|2021-12-20 18:22:40|42957.5|42937.5|42960|42940|42960|42940|42957.5|42937.5|1
1640024570000|2021-12-20 18:22:50|42960.6|42940.6|42960|42940|42960.6|42940.6|42960|42940|1
1640024580000|2021-12-20 18:23:00|42961.9|42941.9|42961.9|42941.9|42961.9|42941.9|42960|42940|3
1640024590000|2021-12-20 18:23:10|42964.4|42944.4|42964.4|42944.4|42964.4|42944.4|42964.4|42944.4|9
1640024610000|2021-12-20 18:23:30|42965|42945|42965|42945|42965|42945|42965|42945|0
1640024630000|2021-12-20 18:23:50|42964.4|42944.4|42962.5|42942.5|42964.4|42944.4|42962.5|42942.5|4
1640024640000|2021-12-20 18:24:00|42964.4|42944.4|42967.5|42947.5|42967.5|42947.5|42964.4|42944.4|4
1640024670000|2021-12-20 18:24:30|42965.6|42945.6|42965|42945|42965.6|42945.6|42965|42945|0
1640024680000|2021-12-20 18:24:40|42967.5|42947.5|42967.5|42947.5|42967.5|42947.5|42967.5|42947.5|2
1640024690000|2021-12-20 18:24:50|42965|42945|42965|42945|42965|42945|42965|42945|0
1640024700000|2021-12-20 18:25:00|42966.9|42946.9|42965|42945|42967.5|42947.5|42965|42945|2
1640024710000|2021-12-20 18:25:10|42966.9|42946.9|42970|42950|42970|42950|42965.6|42945.6|7
1640024720000|2021-12-20 18:25:20|42970.6|42950.6|42980|42960|42980|42960|42970.6|42950.6|1
1640024730000|2021-12-20 18:25:30|42981.9|42961.9|42980|42960|42982.5|42962.5|42980|42960|7
1640024740000|2021-12-20 18:25:40|42977.5|42957.5|42977.5|42957.5|42977.5|42957.5|42977.5|42957.5|10
1640024750000|2021-12-20 18:25:50|42976.9|42956.9|42977.5|42957.5|42978.1|42958.1|42976.9|42956.9|3
1640024760000|2021-12-20 18:26:00|42980|42960|42977.5|42957.5|42980|42960|42977.5|42957.5|1
1640024770000|2021-12-20 18:26:10|42975|42955|42977.5|42957.5|42977.5|42957.5|42975|42955|0
1640024780000|2021-12-20 18:26:20|42979.4|42959.4|42975|42955|42980|42960|42975|42955|2
1640024790000|2021-12-20 18:26:30|42973.1|42953.1|42970|42950|42975|42955|42970|42950|0
1640024820000|2021-12-20 18:27:00|42972.5|42952.5|42970|42950|42972.5|42952.5|42970|42950|0
1640024840000|2021-12-20 18:27:20|42967.5|42947.5|42967.5|42947.5|42967.5|42947.5|42965|42945|3
1640024860000|2021-12-20 18:27:40|42969.4|42949.4|42975|42955|42975|42955|42969.4|42949.4|1
1640024880000|2021-12-20 18:28:00|42977.5|42957.5|42977.5|42957.5|42977.5|42957.5|42977.5|42957.5|2
1640024890000|2021-12-20 18:28:10|42975|42955|42975|42955|42975|42955|42975|42955|0
1640024900000|2021-12-20 18:28:20|42976.9|42956.9|42977.5|42957.5|42977.5|42957.5|42976.9|42956.9|3
1640024910000|2021-12-20 18:28:30|42980|42960|42980|42960|42980|42960|42980|42960|1
1640024920000|2021-12-20 18:28:40|42977.5|42957.5|42975|42955|42980|42960|42975|42955|2
1640024930000|2021-12-20 18:28:50|42977.5|42957.5|42977.5|42957.5|42977.5|42957.5|42975.6|42955.6|2
1640024940000|2021-12-20 18:29:00|42975.6|42955.6|42975|42955|42977.5|42957.5|42975|42955|1
1640024950000|2021-12-20 18:29:10|42977.5|42957.5|42980|42960|42980|42960|42977.5|42957.5|1
1640024960000|2021-12-20 18:29:20|||||||||10
1640024970000|2021-12-20 18:29:30|42982.5|42962.5|42982.5|42962.5|42982.5|42962.5|42982.5|42962.5|1
1640024980000|2021-12-20 18:29:40|42986.9|42966.9|42990|42970|42990|42970|42986.9|42966.9|10
1640024990000|2021-12-20 18:29:50|42989.4|42969.4|42986.9|42966.9|42989.4|42969.4|42986.9|42966.9|10
1640025000000|2021-12-20 18:30:00|42976.2|42956.2|42973.7|42953.7|42976.2|42956.2|42963.1|42943.1|9
1640025010000|2021-12-20 18:30:10|||||||||1
1640025020000|2021-12-20 18:30:20|42978.7|42958.7|42981.2|42961.2|42981.2|42961.2|42978.7|42958.7|1
1640025030000|2021-12-20 18:30:30|42983.1|42963.1|42986.2|42966.2|42986.2|42966.2|42983.1|42963.1|4
1640025040000|2021-12-20 18:30:40|42988.1|42968.1|42988.7|42968.7|42988.7|42968.7|42988.1|42968.1|0
1640025050000|2021-12-20 18:30:50|42991.2|42971.2|42991.2|42971.2|42991.2|42971.2|42988.7|42968.7|3
1640025060000|2021-12-20 18:31:00|42990.6|42970.6|42990.6|42970.6|42991.2|42971.2|42990.6|42970.6|0
1640025070000|2021-12-20 18:31:10|42988.7|42968.7|42988.7|42968.7|42991.2|42971.2|42988.7|42968.7|11
1640025090000|2021-12-20 18:31:30|42986.2|42966.2|42983.7|42963.7|42986.2|42966.2|42983.7|42963.7|1
1640025100000|2021-12-20 18:31:40|42988.7|42968.7|42988.7|42968.7|42988.7|42968.7|42988.7|42968.7|3
1640025110000|2021-12-20 18:31:50|42990.6|42970.6|42988.7|42968.7|42990.6|42970.6|42988.7|42968.7|3
1640025120000|2021-12-20 18:32:00|42986.2|42966.2|42985.6|42965.6|42988.1|42968.1|42983.7|42963.7|11
1640025130000|2021-12-20 18:32:10|42983.7|42963.7|42985.6|42965.6|42985.6|42965.6|42983.7|42963.7|3
1640025140000|2021-12-20 18:32:20|42988.1|42968.1|42986.2|42966.2|42988.7|42968.7|42986.2|42966.2|1
1640025150000|2021-12-20 18:32:30|42988.1|42968.1|42988.1|42968.1|42988.1|42968.1|42988.1|42968.1|1
1640025160000|2021-12-20 18:32:40|42986.9|42966.9|42986.2|42966.2|42986.9|42966.9|42986.2|42966.2|0
1640025180000|2021-12-20 18:33:00|42981.2|42961.2|42978.7|42958.7|42981.2|42961.2|42978.7|42958.7|6
1640025190000|2021-12-20 18:33:10|42978.1|42958.1|42978.7|42958.7|42978.7|42958.7|42978.1|42958.1|1
1640025200000|2021-12-20 18:33:20|42978.1|42958.1|42983.7|42963.7|42983.7|42963.7|42978.1|42958.1|3
1640025210000|2021-12-20 18:33:30|42985.6|42965.6|42986.2|42966.2|42986.2|42966.2|42985.6|42965.6|1
1640025220000|2021-12-20 18:33:40|42985.6|42965.6|42983.7|42963.7|42985.6|42965.6|42983.7|42963.7|2
1640025230000|2021-12-20 18:33:50|42986.2|42966.2|42978.7|42958.7|42986.2|42966.2|42976.9|42956.9|13
1640025240000|2021-12-20 18:34:00|42976.2|42956.2|42975.6|42955.6|42978.1|42958.1|42973.1|42953.1|3
1640025250000|2021-12-20 18:34:10|42976.2|42956.2|42976.2|42956.2|42976.2|42956.2|42976.2|42956.2|0
1640025260000|2021-12-20 18:34:20|42975.6|42955.6|42976.2|42956.2|42976.2|42956.2|42975.6|42955.6|0
1640025270000|2021-12-20 18:34:30|42975.6|42955.6|42975.6|42955.6|42976.2|42956.2|42973.1|42953.1|0
1640025280000|2021-12-20 18:34:40|42976.2|42956.2|42976.2|42956.2|42976.2|42956.2|42975.6|42955.6|0
1640025290000|2021-12-20 18:34:50|42975.6|42955.6|42976.2|42956.2|42976.2|42956.2|42975.6|42955.6|0
1640025300000|2021-12-20 18:35:00|42975.6|42955.6|42973.7|42953.7|42976.2|42956.2|42973.7|42953.7|4
1640025310000|2021-12-20 18:35:10|42976.2|42956.2|42978.7|42958.7|42978.7|42958.7|42976.2|42956.2|2
1640025320000|2021-12-20 18:35:20|42981.2|42961.2|42979.4|42959.4|42981.2|42961.2|42979.4|42959.4|1
1640025330000|2021-12-20 18:35:30|42978.7|42958.7|42978.7|42958.7|42978.7|42958.7|42978.7|42958.7|0
1640025340000|2021-12-20 18:35:40|42980.6|42960.6|42978.7|42958.7|42980.6|42960.6|42978.7|42958.7|0
1640025350000|2021-12-20 18:35:50|42978.1|42958.1|42978.1|42958.1|42978.7|42958.7|42978.1|42958.1|0
1640025360000|2021-12-20 18:36:00|42976.2|42956.2|42969.4|42949.4|42976.2|42956.2|42969.4|42949.4|2
1640025370000|2021-12-20 18:36:10|42967.5|42947.5|42969.4|42949.4|42969.4|42949.4|42967.5|42947.5|1
1640025380000|2021-12-20 18:36:20|42968.7|42948.7|42968.7|42948.7|42968.7|42948.7|42968.7|42948.7|0
1640025390000|2021-12-20 18:36:30|42968.1|42948.1|42968.7|42948.7|42968.7|42948.7|42968.1|42948.1|0
1640025400000|2021-12-20 18:36:40|42970.6|42950.6|42971.2|42951.2|42971.2|42951.2|42968.7|42948.7|1
1640025410000|2021-12-20 18:36:50|42973.1|42953.1|42971.2|42951.2|42973.7|42953.7|42971.2|42951.2|1
1640025420000|2021-12-20 18:37:00|42969.4|42949.4|42973.7|42953.7|42973.7|42953.7|42968.7|42948.7|0
1640025440000|2021-12-20 18:37:20|42971.2|42951.2|42973.7|42953.7|42973.7|42953.7|42971.2|42951.2|0
1640025450000|2021-12-20 18:37:30|42971.2|42951.2|42971.2|42951.2|42973.1|42953.1|42971.2|42951.2|0
1640025460000|2021-12-20 18:37:40|42969.3|42949.3|42968.7|42948.7|42969.3|42949.3|42968.7|42948.7|0
1640025470000|2021-12-20 18:37:50|42968.1|42948.1|42968.7|42948.7|42968.7|42948.7|42968.1|42948.1|4
1640025480000|2021-12-20 18:38:00|42969.3|42949.3|42973.7|42953.7|42974.3|42954.3|42969.3|42949.3|4
1640025490000|2021-12-20 18:38:10|42971.8|42951.8|42969.3|42949.3|42971.8|42951.8|42969.3|42949.3|2
1640025500000|2021-12-20 18:38:20|||||||||1
1640025510000|2021-12-20 18:38:30|42966.8|42946.8|42965|42945|42966.8|42946.8|42965|42945|0
1640025520000|2021-12-20 18:38:40|42966.8|42946.8|42967.5|42947.5|42969.3|42949.3|42966.8|42946.8|1
1640025530000|2021-12-20 18:38:50|42969.3|42949.3|42969.3|42949.3|42969.3|42949.3|42969.3|42949.3|0
1640025540000|2021-12-20 18:39:00|42972.5|42952.5|42972.5|42952.5|42973.1|42953.1|42972.5|42952.5|2
1640025550000|2021-12-20 18:39:10|42975|42955|42971.2|42951.2|42975.6|42955.6|42971.2|42951.2|0
1640025570000|2021-12-20 18:39:30|42974.3|42954.3|42978.1|42958.1|42978.1|42958.1|42974.3|42954.3|1
1640025580000|2021-12-20 18:39:40|42980.6|42960.6|42986.2|42966.2|42986.2|42966.2|42980.6|42960.6|1
1640025590000|2021-12-20 18:39:50|42988.7|42968.7|42989.3|42969.3|42991.2|42971.2|42988.7|42968.7|3
1640025600000|2021-12-20 18:40:00|42991.8|42971.8|42993.7|42973.7|42993.7|42973.7|42990.6|42970.6|7
1640025610000|2021-12-20 18:40:10|42996.2|42976.2|43008.7|42988.7|43008.7|42988.7|42996.2|42976.2|7
1640025620000|2021-12-20 18:40:20|43010.6|42990.6|43008.7|42988.7|43011.2|42991.2|43005.6|42985.6|9
1640025630000|2021-12-20 18:40:30|43011.2|42991.2|43016.2|42996.2|43016.2|42996.2|43011.2|42991.2|11
1640025640000|2021-12-20 18:40:40|43016.8|42996.8|43015.6|42995.6|43018.7|42998.7|43015.6|42995.6|8
1640025650000|2021-12-20 18:40:50|43013.7|42993.7|43010.6|42990.6|43013.7|42993.7|43010.6|42990.6|2
1640025660000|2021-12-20 18:41:00|43008.7|42988.7|43010.6|42990.6|43012.5|42992.5|43008.7|42988.7|6
1640025670000|2021-12-20 18:41:10|43008.7|42988.7|43003.1|42983.1|43008.7|42988.7|43003.1|42983.1|5
1640025680000|2021-12-20 18:41:20|43001.2|42981.2|42996.2|42976.2|43001.2|42981.2|42996.2|42976.2|1
1640025690000|2021-12-20 18:41:30|42994.3|42974.3|42998.7|42978.7|42998.7|42978.7|42993.7|42973.7|5
1640025700000|2021-12-20 18:41:40|42996.2|42976.2|42996.2|42976.2|42996.2|42976.2|42996.2|42976.2|0
1640025710000|2021-12-20 18:41:50|42998.1|42978.1|42998.7|42978.7|42998.7|42978.7|42998.1|42978.1|1
1640025720000|2021-12-20 18:42:00|43000.6|42980.6|43000.6|42980.6|43003.1|42983.1|42998.7|42978.7|1
1640025730000|2021-12-20 18:42:10|42998.7|42978.7|42996.8|42976.8|42998.7|42978.7|42996.8|42976.8|0
1640025740000|2021-12-20 18:42:20|42996.2|42976.2|42996.2|42976.2|42996.2|42976.2|42996.2|42976.2|1
1640025750000|2021-12-20 18:42:30|42993.7|42973.7|42993.7|42973.7|42993.7|42973.7|42993.7|42973.7|1
1640025770000|2021-12-20 18:42:50|42991.2|42971.2|42988.7|42968.7|42993.7|42973.7|42988.7|42968.7|2
1640025780000|2021-12-20 18:43:00|42991.2|42971.2|42991.2|42971.2|42991.2|42971.2|42989.3|42969.3|3
1640025790000|2021-12-20 18:43:10|42993.1|42973.1|42993.7|42973.7|42995.6|42975.6|42993.1|42973.1|2
1640025800000|2021-12-20 18:43:20|42995.6|42975.6|42993.7|42973.7|42995.6|42975.6|42993.7|42973.7|1
1640025820000|2021-12-20 18:43:40|42995.6|42975.6|42996.2|42976.2|42998.7|42978.7|42993.7|42973.7|1
1640025830000|2021-12-20 18:43:50|42993.7|42973.7|42993.1|42973.1|42993.7|42973.7|42993.1|42973.1|1
1640025840000|2021-12-20 18:44:00|42993.7|42973.7|42991.2|42971.2|42993.7|42973.7|42988.7|42968.7|1
1640025850000|2021-12-20 18:44:10|42993.7|42973.7|42991.2|42971.2|42993.7|42973.7|42988.7|42968.7|0
1640025860000|2021-12-20 18:44:20|42989.3|42969.3|42988.7|42968.7|42989.3|42969.3|42988.7|42968.7|2
1640025870000|2021-12-20 18:44:30|||||||||2
1640025880000|2021-12-20 18:44:40|42989.3|42969.3|42988.7|42968.7|42989.3|42969.3|42988.7|42968.7|2
1640025890000|2021-12-20 18:44:50|42991.2|42971.2|42991.2|42971.2|42991.2|42971.2|42991.2|42971.2|1
1640025900000|2021-12-20 18:45:00|42996.2|42976.2|42996.2|42976.2|42996.2|42976.2|42996.2|42976.2|2
1640025910000|2021-12-20 18:45:10|42998.7|42978.7|42998.1|42978.1|42998.7|42978.7|42996.8|42976.8|2
1640025920000|2021-12-20 18:45:20|42998.7|42978.7|43001.2|42981.2|43001.2|42981.2|42998.7|42978.7|0
1640025940000|2021-12-20 18:45:40|42999.3|42979.3|42993.1|42973.1|43000.6|42980.6|42993.1|42973.1|3
1640025950000|2021-12-20 18:45:50|42993.7|42973.7|42991.2|42971.2|42993.7|42973.7|42990.6|42970.6|1
1640025960000|2021-12-20 18:46:00|42988.7|42968.7|42991.2|42971.2|42991.2|42971.2|42988.7|42968.7|0
1640025970000|2021-12-20 18:46:10|42990.6|42970.6|42991.2|42971.2|42991.2|42971.2|42990.6|42970.6|1
1640025980000|2021-12-20 18:46:20|42990.6|42970.6|42991.2|42971.2|42991.2|42971.2|42990.6|42970.6|0
1640025990000|2021-12-20 18:46:30|42993.1|42973.1|42993.7|42973.7|42993.7|42973.7|42993.1|42973.1|1
1640026000000|2021-12-20 18:46:40|42991.8|42971.8|42991.2|42971.2|42991.8|42971.8|42991.2|42971.2|2
1640026010000|2021-12-20 18:46:50|42990.6|42970.6|42990.6|42970.6|42991.2|42971.2|42990.6|42970.6|0
1640026020000|2021-12-20 18:47:00|42991.2|42971.2|42998.7|42978.7|42998.7|42978.7|42990.6|42970.6|1
1640026030000|2021-12-20 18:47:10|43000.6|42980.6|43001.2|42981.2|43001.2|42981.2|43000.6|42980.6|1
1640026040000|2021-12-20 18:47:20|42999.3|42979.3|42995|42975|42999.3|42979.3|42993.1|42973.1|1
1640026050000|2021-12-20 18:47:30|42995.6|42975.6|42993.7|42973.7|42995.6|42975.6|42992.5|42972.5|0
1640026060000|2021-12-20 18:47:40|42995.6|42975.6|42998.7|42978.7|42998.7|42978.7|42995.6|42975.6|2
1640026080000|2021-12-20 18:48:00|42996.2|42976.2|42996.2|42976.2|42996.2|42976.2|42996.2|42976.2|0
1640026090000|2021-12-20 18:48:10|42998.7|42978.7|42996.2|42976.2|42998.7|42978.7|42996.2|42976.2|0
1640026100000|2021-12-20 18:48:20|42998.7|42978.7|42996.2|42976.2|42998.7|42978.7|42996.2|42976.2|11
1640026110000|2021-12-20 18:48:30|42998.7|42978.7|43003.7|42983.7|43003.7|42983.7|42998.7|42978.7|18
1640026120000|2021-12-20 18:48:40|||||||||6
1640026140000|2021-12-20 18:49:00|43001.8|42981.8|43001.2|42981.2|43001.8|42981.8|43001.2|42981.2|0
1640026150000|2021-12-20 18:49:10|43003.1|42983.1|43003.7|42983.7|43003.7|42983.7|43003.1|42983.1|0
1640026170000|2021-12-20 18:49:30|||||||||1
1640026180000|2021-12-20 18:49:40|43003.1|42983.1|43001.8|42981.8|43003.7|42983.7|43001.2|42981.2|0
1640026190000|2021-12-20 18:49:50|43001.2|42981.2|43001.2|42981.2|43001.2|42981.2|43001.2|42981.2|0
1640026200000|2021-12-20 18:50:00|43003.1|42983.1|43001.2|42981.2|43003.7|42983.7|43001.2|42981.2|0
1640026210000|2021-12-20 18:50:10|43003.1|42983.1|43001.2|42981.2|43003.7|42983.7|43001.2|42981.2|2
1640026220000|2021-12-20 18:50:20|43003.1|42983.1|43001.8|42981.8|43003.7|42983.7|42998.7|42978.7|1
1640026230000|2021-12-20 18:50:30|43001.2|42981.2|43001.2|42981.2|43003.7|42983.7|43001.2|42981.2|0
1640026240000|2021-12-20 18:50:40|43003.7|42983.7|42998.7|42978.7|43003.7|42983.7|42998.7|42978.7|4
1640026250000|2021-12-20 18:50:50|42998.1|42978.1|42992.4|42972.4|42998.1|42978.1|42989.9|42969.9|4
1640026260000|2021-12-20 18:51:00|42991.8|42971.8|42991.2|42971.2|42993.1|42973.1|42990.6|42970.6|0
1640026270000|2021-12-20 18:51:10|42993.7|42973.7|42988.7|42968.7|42993.7|42973.7|42988.7|42968.7|0
1640026280000|2021-12-20 18:51:20|42988.1|42968.1|42984.3|42964.3|42988.1|42968.1|42984.3|42964.3|4
1640026290000|2021-12-20 18:51:30|42983.7|42963.7|42978.1|42958.1|42983.7|42963.7|42978.1|42958.1|1
1640026300000|2021-12-20 18:51:40|42975.6|42955.6|42971.2|42951.2|42975.6|42955.6|42971.2|42951.2|3
1640026320000|2021-12-20 18:52:00|42973.7|42953.7|42973.7|42953.7|42973.7|42953.7|42971.8|42951.8|0
1640026330000|2021-12-20 18:52:10|42971.2|42951.2|42971.2|42951.2|42971.2|42951.2|42971.2|42951.2|1
1640026340000|2021-12-20 18:52:20|||||||||1
1640026350000|2021-12-20 18:52:30|42968.7|42948.7|42966.8|42946.8|42968.7|42948.7|42966.8|42946.8|3
1640026360000|2021-12-20 18:52:40|42968.7|42948.7|42968.7|42948.7|42968.7|42948.7|42966.8|42946.8|0
1640026370000|2021-12-20 18:52:50|42966.8|42946.8|42966.8|42946.8|42966.8|42946.8|42966.8|42946.8|1
1640026380000|2021-12-20 18:53:00|42968.7|42948.7|42966.2|42946.2|42968.7|42948.7|42963.7|42943.7|3
1640026390000|2021-12-20 18:53:10|42964.3|42944.3|42960.6|42940.6|42964.3|42944.3|42960.6|42940.6|2
1640026400000|2021-12-20 18:53:20|42963.1|42943.1|42963.1|42943.1|42963.1|42943.1|42963.1|42943.1|9
1640026410000|2021-12-20 18:53:30|42961.2|42941.2|42963.1|42943.1|42963.1|42943.1|42960.6|42940.6|0
1640026430000|2021-12-20 18:53:50|42963.7|42943.7|42966.2|42946.2|42966.2|42946.2|42963.7|42943.7|2
1640026440000|2021-12-20 18:54:00|42963.7|42943.7|42963.7|42943.7|42966.2|42946.2|42963.7|42943.7|2
1640026450000|2021-12-20 18:54:10|42961.8|42941.8|42961.2|42941.2|42966.2|42946.2|42961.2|42941.2|9
1640026460000|2021-12-20 18:54:20|42963.1|42943.1|42961.2|42941.2|42963.7|42943.7|42961.2|42941.2|2
1640026470000|2021-12-20 18:54:30|42963.1|42943.1|42966.2|42946.2|42966.2|42946.2|42961.2|42941.2|13
1640026480000|2021-12-20 18:54:40|42964.3|42944.3|42963.7|42943.7|42964.3|42944.3|42963.7|42943.7|1
1640026490000|2021-12-20 18:54:50|42966.2|42946.2|42966.2|42946.2|42966.2|42946.2|42966.2|42946.2|4
1640026500000|2021-12-20 18:55:00|42968.7|42948.7|42968.7|42948.7|42968.7|42948.7|42968.7|42948.7|3
1640026510000|2021-12-20 18:55:10|42970.6|42950.6|42982.5|42962.5|42982.5|42962.5|42968.7|42948.7|5
1640026520000|2021-12-20 18:55:20|42983.1|42963.1|42983.1|42963.1|42985.6|42965.6|42983.1|42963.1|0
1640026530000|2021-12-20 18:55:30|42981.2|42961.2|42981.2|42961.2|42981.2|42961.2|42981.2|42961.2|6
1640026540000|2021-12-20 18:55:40|42978.7|42958.7|42973.7|42953.7|42978.7|42958.7|42973.7|42953.7|1
1640026560000|2021-12-20 18:56:00|42974.3|42954.3|42974.3|42954.3|42974.3|42954.3|42974.3|42954.3|1
1640026570000|2021-12-20 18:56:10|42973.7|42953.7|42976.8|42956.8|42978.7|42958.7|42973.7|42953.7|1
1640026580000|2021-12-20 18:56:20|42976.2|42956.2|42974.3|42954.3|42978.7|42958.7|42974.3|42954.3|0
1640026590000|2021-12-20 18:56:30|42972.4|42952.4|42971.2|42951.2|42972.4|42952.4|42971.2|42951.2|8
1640026600000|2021-12-20 18:56:40|42971.8|42951.8|42971.8|42951.8|42971.8|42951.8|42971.8|42951.8|2
1640026610000|2021-12-20 18:56:50|42971.2|42951.2|42968.7|42948.7|42971.2|42951.2|42968.7|42948.7|5
1640026680000|2021-12-20 18:58:00|42966.8|42946.8|42966.2|42946.2|42966.8|42946.8|42966.2|42946.2|1
1640026700000|2021-12-20 18:58:20|42968.7|42948.7|42961.8|42941.8|42971.2|42951.2|42961.8|42941.8|3
1640026710000|2021-12-20 18:58:30|42963.7|42943.7|42964.3|42944.3|42964.3|42944.3|42963.7|42943.7|0
1640026730000|2021-12-20 18:58:50|42963.7|42943.7|42961.2|42941.2|42963.7|42943.7|42961.2|42941.2|2
1640026740000|2021-12-20 18:59:00|42963.1|42943.1|42961.2|42941.2|42963.1|42943.1|42961.2|42941.2|1
1640026760000|2021-12-20 18:59:20|42963.7|42943.7|42961.2|42941.2|42963.7|42943.7|42961.2|42941.2|0
1640026770000|2021-12-20 18:59:30|42963.7|42943.7|42963.1|42943.1|42963.7|42943.7|42961.2|42941.2|0
1640026780000|2021-12-20 18:59:40|42963.7|42943.7|42961.2|42941.2|42963.7|42943.7|42958.7|42938.7|0
1640026790000|2021-12-20 18:59:50|42959.3|42939.3|42966.2|42946.2|42966.2|42946.2|42958.7|42938.7|10
1640026800000|2021-12-20 19:00:00|42964.3|42944.3|42966.2|42946.2|42966.2|42946.2|42961.2|42941.2|4
1640026810000|2021-12-20 19:00:10|42969.3|42949.3|42969.3|42949.3|42971.2|42951.2|42969.3|42949.3|1
1640026820000|2021-12-20 19:00:20|42968.7|42948.7|42966.2|42946.2|42971.2|42951.2|42966.2|42946.2|1
1640026840000|2021-12-20 19:00:40|||||||||3
1640026850000|2021-12-20 19:00:50|42971.2|42951.2|42966.2|42946.2|42971.2|42951.2|42966.2|42946.2|0
1640026870000|2021-12-20 19:01:10|42967.4|42947.4|42970|42950|42971.2|42951.2|42966.2|42946.2|1
1640026880000|2021-12-20 19:01:20|42971.2|42951.2|42971.2|42951.2|42973.7|42953.7|42971.2|42951.2|1
1640026890000|2021-12-20 19:01:30|42973.7|42953.7|42976.2|42956.2|42976.2|42956.2|42973.7|42953.7|1
1640026900000|2021-12-20 19:01:40|42978.7|42958.7|42978.1|42958.1|42978.7|42958.7|42976.2|42956.2|3
1640026910000|2021-12-20 19:01:50|42978.7|42958.7|42978.7|42958.7|42978.7|42958.7|42976.2|42956.2|1
1640026920000|2021-12-20 19:02:00|42980.6|42960.6|42996.2|42976.2|42996.2|42976.2|42980.6|42960.6|17
1640026930000|2021-12-20 19:02:10|42993.7|42973.7|42991.2|42971.2|42996.2|42976.2|42991.2|42971.2|3
1640026940000|2021-12-20 19:02:20|42993.1|42973.1|42993.7|42973.7|42993.7|42973.7|42993.1|42973.1|4
1640026960000|2021-12-20 19:02:40|42995.6|42975.6|42995.6|42975.6|42995.6|42975.6|42995.6|42975.6|3
1640026970000|2021-12-20 19:02:50|42993.7|42973.7|42994.3|42974.3|42995.6|42975.6|42993.7|42973.7|0
1640026980000|2021-12-20 19:03:00|42993.7|42973.7|42998.7|42978.7|42998.7|42978.7|42993.7|42973.7|0
1640026990000|2021-12-20 19:03:10|42998.1|42978.1|42998.1|42978.1|42998.1|42978.1|42997.5|42977.5|8
1640027010000|2021-12-20 19:03:30|42996.2|42976.2|42994.3|42974.3|42996.2|42976.2|42993.7|42973.7|1
1640027020000|2021-12-20 19:03:40|42991.8|42971.8|42991.2|42971.2|42991.8|42971.8|42988.7|42968.7|0
1640027030000|2021-12-20 19:03:50|42989.3|42969.3|42993.1|42973.1|42993.1|42973.1|42988.7|42968.7|0
1640027040000|2021-12-20 19:04:00|42993.7|42973.7|42991.2|42971.2|42993.7|42973.7|42991.2|42971.2|1
1640027050000|2021-12-20 19:04:10|42988.7|42968.7|42988.7|42968.7|42988.7|42968.7|42988.7|42968.7|1
1640027060000|2021-12-20 19:04:20|||||||||1
1640027090000|2021-12-20 19:04:50|42986.8|42966.8|42983.7|42963.7|42986.8|42966.8|42981.8|42961.8|1
1640027100000|2021-12-20 19:05:00|42985.6|42965.6|42985.6|42965.6|42985.6|42965.6|42985.6|42965.6|1
1640027110000|2021-12-20 19:05:10|42986.2|42966.2|42988.1|42968.1|42988.1|42968.1|42986.2|42966.2|0
1640027130000|2021-12-20 19:05:30|42990.6|42970.6|42993.1|42973.1|42993.1|42973.1|42990.6|42970.6|0
1640027140000|2021-12-20 19:05:40|42991.2|42971.2|42988.7|42968.7|42991.2|42971.2|42988.7|42968.7|2
1640027150000|2021-12-20 19:05:50|42989.3|42969.3|42989.3|42969.3|42989.3|42969.3|42989.3|42969.3|1
1640027160000|2021-12-20 19:06:00|42988.7|42968.7|42988.7|42968.7|42991.2|42971.2|42986.8|42966.8|0
1640027170000|2021-12-20 19:06:10|42989.3|42969.3|42988.7|42968.7|42991.2|42971.2|42988.7|42968.7|3
1640027200000|2021-12-20 19:06:40|42990.6|42970.6|42990.6|42970.6|42990.6|42970.6|42988.7|42968.7|2
1640027210000|2021-12-20 19:06:50|42988.7|42968.7|42988.7|42968.7|42990.6|42970.6|42988.7|42968.7|0
1640027220000|2021-12-20 19:07:00|42991.2|42971.2|42993.1|42973.1|42993.7|42973.7|42991.2|42971.2|0
1640027230000|2021-12-20 19:07:10|42993.7|42973.7|42991.2|42971.2|42996.2|42976.2|42991.2|42971.2|1
1640027240000|2021-12-20 19:07:20|42990|42970|42986.2|42966.2|42990|42970|42986.2|42966.2|0
1640027250000|2021-12-20 19:07:30|||||||||1
1640027260000|2021-12-20 19:07:40|42983.7|42963.7|42984.3|42964.3|42986.2|42966.2|42983.7|42963.7|0
1640027270000|2021-12-20 19:07:50|42981.8|42961.8|42981.2|42961.2|42981.8|42961.8|42981.2|42961.2|0
1640027280000|2021-12-20 19:08:00|42986.2|42966.2|42986.2|42966.2|42986.2|42966.2|42986.2|42966.2|1
1640027290000|2021-12-20 19:08:10|||||||||1
1640027300000|2021-12-20 19:08:20|42988.1|42968.1|42988.7|42968.7|42988.7|42968.7|42988.1|42968.1|0
1640027320000|2021-12-20 19:08:40|42993.7|42973.7|42993.7|42973.7|42993.7|42973.7|42993.7|42973.7|5
1640027330000|2021-12-20 19:08:50|42995.6|42975.6|42996.8|42976.8|43000|42980|42995.6|42975.6|5
1640027340000|2021-12-20 19:09:00|42996.2|42976.2|42993.7|42973.7|42998.7|42978.7|42993.7|42973.7|1
1640027350000|2021-12-20 19:09:10|||||||||1
1640027360000|2021-12-20 19:09:20|42996.2|42976.2|42995.6|42975.6|42998.1|42978.1|42995.6|42975.6|0
1640027380000|2021-12-20 19:09:40|42998.1|42978.1|42995.6|42975.6|43000|42980|42995.6|42975.6|0
1640027390000|2021-12-20 19:09:50|42997.5|42977.5|42998.1|42978.1|42998.1|42978.1|42997.5|42977.5|0
1640027400000|2021-12-20 19:10:00|42997.5|42977.5|42996.2|42976.2|42997.5|42977.5|42994.3|42974.3|2
1640027410000|2021-12-20 19:10:10|42994.3|42974.3|42996.8|42976.8|42998.1|42978.1|42993.7|42973.7|0
1640027420000|2021-12-20 19:10:20|42994.3|42974.3|42996.2|42976.2|42996.2|42976.2|42993.7|42973.7|0
1640027430000|2021-12-20 19:10:30|42998.7|42978.7|42998.7|42978.7|42998.7|42978.7|42998.7|42978.7|0
1640027450000|2021-12-20 19:10:50|43000.6|42980.6|43000.6|42980.6|43000.6|42980.6|43000.6|42980.6|2
1640027460000|2021-12-20 19:11:00|43006.8|42986.8|43011.2|42991.2|43011.2|42991.2|43006.8|42986.8|4
1640027470000|2021-12-20 19:11:10|43009.3|42989.3|43006.2|42986.2|43009.3|42989.3|43006.2|42986.2|6
1640027480000|2021-12-20 19:11:20|43004.3|42984.3|43004.3|42984.3|43006.2|42986.2|43004.3|42984.3|0
1640027490000|2021-12-20 19:11:30|43003.7|42983.7|43003.7|42983.7|43006.2|42986.2|43003.7|42983.7|0
1640027500000|2021-12-20 19:11:40|43005.6|42985.6|42998.7|42978.7|43006.2|42986.2|42998.7|42978.7|0
1640027510000|2021-12-20 19:11:50|42996.2|42976.2|42996.2|42976.2|42996.2|42976.2|42996.2|42976.2|0
1640027520000|2021-12-20 19:12:00|42994.3|42974.3|42991.2|42971.2|42994.3|42974.3|42989.3|42969.3|0
1640027530000|2021-12-20 19:12:10|42986.2|42966.2|42986.2|42966.2|42986.2|42966.2|42983.7|42963.7|20
1640027540000|2021-12-20 19:12:20|42984.3|42964.3|42988.7|42968.7|42988.7|42968.7|42983.7|42963.7|2
1640027550000|2021-12-20 19:12:30|||||||||1
1640027560000|2021-12-20 19:12:40|42989.3|42969.3|42989.3|42969.3|42989.3|42969.3|42989.3|42969.3|2
1640027590000|2021-12-20 19:13:10|42991.2|42971.2|42991.2|42971.2|42991.2|42971.2|42991.2|42971.2|1
1640027600000|2021-12-20 19:13:20|42990.6|42970.6|42990.6|42970.6|42990.6|42970.6|42990.6|42970.6|1
1640027610000|2021-12-20 19:13:30|42991.2|42971.2|42991.2|42971.2|42991.2|42971.2|42990.6|42970.6|0
1640027620000|2021-12-20 19:13:40|42990.6|42970.6|42990.6|42970.6|42991.2|42971.2|42988.7|42968.7|0
1640027630000|2021-12-20 19:13:50|42989.3|42969.3|42988.7|42968.7|42989.3|42969.3|42988.7|42968.7|0
1640027670000|2021-12-20 19:14:30|42991.2|42971.2|42991.2|42971.2|42991.2|42971.2|42991.2|42971.2|1
1640027690000|2021-12-20 19:14:50|42988.7|42968.7|42988.7|42968.7|42991.2|42971.2|42988.7|42968.7|0
1640027700000|2021-12-20 19:15:00|||||||||1
1640027710000|2021-12-20 19:15:10|42986.8|42966.8|42986.2|42966.2|42986.8|42966.8|42986.2|42966.2|0
1640027720000|2021-12-20 19:15:20|42985|42965|42980.6|42960.6|42985|42965|42980|42960|10
1640027730000|2021-12-20 19:15:30|42981.2|42961.2|42981.2|42961.2|42981.2|42961.2|42981.2|42961.2|1
1640027740000|2021-12-20 19:15:40|42983.1|42963.1|42983.7|42963.7|42986.2|42966.2|42983.1|42963.1|1
1640027750000|2021-12-20 19:15:50|42985.6|42965.6|42984.3|42964.3|42986.2|42966.2|42983.7|42963.7|0
1640027760000|2021-12-20 19:16:00|42983.7|42963.7|42986.2|42966.2|42988.7|42968.7|42983.7|42963.7|0
1640027770000|2021-12-20 19:16:10|42984.3|42964.3|42988.1|42968.1|42988.1|42968.1|42983.7|42963.7|4
1640027780000|2021-12-20 19:16:20|42985.6|42965.6|42985.6|42965.6|42985.6|42965.6|42985.6|42965.6|2
1640027790000|2021-12-20 19:16:30|42986.2|42966.2|42986.2|42966.2|42988.1|42968.1|42986.2|42966.2|1
1640027810000|2021-12-20 19:16:50|42988.7|42968.7|42988.7|42968.7|42989.3|42969.3|42988.7|42968.7|6
1640027820000|2021-12-20 19:17:00|||||||||2
1640027840000|2021-12-20 19:17:20|42986.8|42966.8|42986.2|42966.2|42986.8|42966.8|42986.2|42966.2|1
1640027850000|2021-12-20 19:17:30|42988.1|42968.1|42988.1|42968.1|42988.7|42968.7|42986.2|42966.2|0
1640027860000|2021-12-20 19:17:40|42986.8|42966.8|42986.8|42966.8|42988.7|42968.7|42986.2|42966.2|0
1640027870000|2021-12-20 19:17:50|42988.1|42968.1|42988.7|42968.7|42988.7|42968.7|42988.1|42968.1|3
1640027880000|2021-12-20 19:18:00|42989.3|42969.3|42989.3|42969.3|42989.3|42969.3|42989.3|42969.3|1
1640027890000|2021-12-20 19:18:10|42988.7|42968.7|42989.3|42969.3|42989.3|42969.3|42988.7|42968.7|0
1640027900000|2021-12-20 19:18:20|42991.8|42971.8|42991.2|42971.2|42993.7|42973.7|42990.6|42970.6|1
1640027910000|2021-12-20 19:18:30|42990.6|42970.6|42991.2|42971.2|42991.2|42971.2|42990.6|42970.6|0
1640027920000|2021-12-20 19:18:40|42993.1|42973.1|42993.7|42973.7|42993.7|42973.7|42993.1|42973.1|0
1640027930000|2021-12-20 19:18:50|42995.6|42975.6|42995.6|42975.6|42995.6|42975.6|42995.6|42975.6|1
1640027940000|2021-12-20 19:19:00|42997.5|42977.5|42996.2|42976.2|42998.1|42978.1|42996.2|42976.2|1
1640027950000|2021-12-20 19:19:10|42995.6|42975.6|42995.6|42975.6|42995.6|42975.6|42995.6|42975.6|0
1640027980000|2021-12-20 19:19:40|42993.7|42973.7|42993.7|42973.7|42993.7|42973.7|42993.7|42973.7|0
1640027990000|2021-12-20 19:19:50|42996.2|42976.2|42993.7|42973.7|42996.2|42976.2|42993.7|42973.7|0
1640028000000|2021-12-20 19:20:00|42995.6|42975.6|42996.2|42976.2|42996.2|42976.2|42995.6|42975.6|0
1640028020000|2021-12-20 19:20:20|42998.1|42978.1|42993.7|42973.7|42998.7|42978.7|42993.7|42973.7|1
1640028030000|2021-12-20 19:20:30|42996.2|42976.2|42993.7|42973.7|42996.2|42976.2|42993.7|42973.7|5
1640028040000|2021-12-20 19:20:40|42994.3|42974.3|42998.7|42978.7|42998.7|42978.7|42994.3|42974.3|3
1640028050000|2021-12-20 19:20:50|42996.8|42976.8|42998.7|42978.7|42998.7|42978.7|42996.2|42976.2|0
1640028060000|2021-12-20 19:21:00|42996.8|42976.8|42998.7|42978.7|42998.7|42978.7|42996.8|42976.8|0
1640028080000|2021-12-20 19:21:20|43001.2|42981.2|43001.2|42981.2|43001.2|42981.2|43001.2|42981.2|1
1640028100000|2021-12-20 19:21:40|43003.1|42983.1|43003.7|42983.7|43003.7|42983.7|43003.1|42983.1|0
1640028110000|2021-12-20 19:21:50|43006.2|42986.2|43003.7|42983.7|43006.2|42986.2|43003.7|42983.7|0
1640028130000|2021-12-20 19:22:10|43001.8|42981.8|43003.7|42983.7|43003.7|42983.7|43001.2|42981.2|4
1640028140000|2021-12-20 19:22:20|43001.2|42981.2|43001.2|42981.2|43001.2|42981.2|43001.2|42981.2|0
1640028150000|2021-12-20 19:22:30|42999.3|42979.3|42998.7|42978.7|42999.3|42979.3|42998.7|42978.7|0
1640028160000|2021-12-20 19:22:40|42996.8|42976.8|42996.2|42976.2|42996.8|42976.8|42996.2|42976.2|0
1640028170000|2021-12-20 19:22:50|42993.7|42973.7|42993.7|42973.7|42993.7|42973.7|42993.7|42973.7|1
1640028180000|2021-12-20 19:23:00|42995.6|42975.6|42996.2|42976.2|42996.2|42976.2|42995.6|42975.6|1
1640028190000|2021-12-20 19:23:10|||||||||2
1640028200000|2021-12-20 19:23:20|42998.7|42978.7|43003.7|42983.7|43003.7|42983.7|42998.7|42978.7|0
1640028210000|2021-12-20 19:23:30|||||||||1
1640028220000|2021-12-20 19:23:40|43006.2|42986.2|43008.7|42988.7|43008.7|42988.7|43006.2|42986.2|0
1640028250000|2021-12-20 19:24:10|43011.2|42991.2|43011.2|42991.2|43011.2|42991.2|43011.2|42991.2|1
1640028260000|2021-12-20 19:24:20|43013.1|42993.1|43013.7|42993.7|43013.7|42993.7|43011.2|42991.2|6
1640028270000|2021-12-20 19:24:30|43016.2|42996.2|43013.7|42993.7|43018.1|42998.1|43013.7|42993.7|1
1640028280000|2021-12-20 19:24:40|43015.6|42995.6|43013.7|42993.7|43016.2|42996.2|43013.7|42993.7|1
1640028290000|2021-12-20 19:24:50|43011.2|42991.2|43011.2|42991.2|43011.2|42991.2|43011.2|42991.2|2
1640028300000|2021-12-20 19:25:00|43009.3|42989.3|43006.2|42986.2|43009.3|42989.3|43006.2|42986.2|2
1640028310000|2021-12-20 19:25:10|43008.1|42988.1|43006.2|42986.2|43008.1|42988.1|43006.2|42986.2|0
1640028320000|2021-12-20 19:25:20|43005.6|42985.6|43006.2|42986.2|43008.7|42988.7|43005.6|42985.6|0
1640028340000|2021-12-20 19:25:40|43008.1|42988.1|43008.7|42988.7|43008.7|42988.7|43008.1|42988.1|2
1640028350000|2021-12-20 19:25:50|43006.2|42986.2|43008.1|42988.1|43011.2|42991.2|43006.2|42986.2|0
1640028360000|2021-12-20 19:26:00|43008.7|42988.7|43005.6|42985.6|43008.7|42988.7|43005.6|42985.6|0
1640028380000|2021-12-20 19:26:20|||||||||1
1640028390000|2021-12-20 19:26:30|43005|42985|42991.2|42971.2|43005|42985|42991.2|42971.2|2
1640028400000|2021-12-20 19:26:40|42993.1|42973.1|42991.2|42971.2|42996.2|42976.2|42991.2|42971.2|1
1640028410000|2021-12-20 19:26:50|42989.3|42969.3|42991.2|42971.2|42991.2|42971.2|42989.3|42969.3|0
1640028420000|2021-12-20 19:27:00|42989.3|42969.3|42991.2|42971.2|42991.2|42971.2|42988.7|42968.7|5
1640028430000|2021-12-20 19:27:10|42993.7|42973.7|42993.7|42973.7|42993.7|42973.7|42991.2|42971.2|0
1640028440000|2021-12-20 19:27:20|42996.2|42976.2|42996.2|42976.2|42996.2|42976.2|42996.2|42976.2|0
1640028460000|2021-12-20 19:27:40|42993.7|42973.7|42993.7|42973.7|42993.7|42973.7|42993.7|42973.7|3
1640028470000|2021-12-20 19:27:50|42994.3|42974.3|42998.7|42978.7|43000.6|42980.6|42993.7|42973.7|1
1640028480000|2021-12-20 19:28:00|43000.6|42980.6|42996.2|42976.2|43001.2|42981.2|42993.7|42973.7|5
1640028490000|2021-12-20 19:28:10|42993.7|42973.7|42993.7|42973.7|42993.7|42973.7|42993.7|42973.7|0
1640028500000|2021-12-20 19:28:20|42995.6|42975.6|42996.2|42976.2|42996.2|42976.2|42993.7|42973.7|0
1640028520000|2021-12-20 19:28:40|42998.7|42978.7|42996.2|42976.2|42998.7|42978.7|42996.2|42976.2|3
1640028530000|2021-12-20 19:28:50|42999.3|42979.3|42999.3|42979.3|42999.3|42979.3|42999.3|42979.3|7
1640028540000|2021-12-20 19:29:00|43001.2|42981.2|43003.7|42983.7|43003.7|42983.7|43001.2|42981.2|0
1640028550000|2021-12-20 19:29:10|43005.6|42985.6|43006.2|42986.2|43006.2|42986.2|43005.6|42985.6|0
1640028560000|2021-12-20 19:29:20|43008.1|42988.1|43006.2|42986.2|43008.7|42988.7|43005.6|42985.6|0
1640028570000|2021-12-20 19:29:30|43004.3|42984.3|43006.2|42986.2|43006.2|42986.2|43003.7|42983.7|0
1640028580000|2021-12-20 19:29:40|43008.1|42988.1|43008.7|42988.7|43008.7|42988.7|43006.2|42986.2|1
1640028590000|2021-12-20 19:29:50|43011.2|42991.2|43011.2|42991.2|43011.2|42991.2|43011.2|42991.2|4
1640028600000|2021-12-20 19:30:00|43008.7|42988.7|43013.7|42993.7|43013.7|42993.7|43008.7|42988.7|2
1640028610000|2021-12-20 19:30:10|||||||||1
1640028620000|2021-12-20 19:30:20|43011.8|42991.8|43013.7|42993.7|43013.7|42993.7|43011.2|42991.2|1
1640028630000|2021-12-20 19:30:30|43011.8|42991.8|43013.1|42993.1|43013.7|42993.7|43011.2|42991.2|1
1640028640000|2021-12-20 19:30:40|43011.2|42991.2|43011.2|42991.2|43011.2|42991.2|43011.2|42991.2|0
1640028650000|2021-12-20 19:30:50|43005|42985|43005|42985|43005|42985|43003.1|42983.1|9
1640028660000|2021-12-20 19:31:00|43003.1|42983.1|43005.6|42985.6|43005.6|42985.6|43001.2|42981.2|5
1640028670000|2021-12-20 19:31:10|43008.1|42988.1|43003.7|42983.7|43008.1|42988.1|43003.7|42983.7|3
1640028680000|2021-12-20 19:31:20|43001.8|42981.8|43001.8|42981.8|43001.8|42981.8|43001.8|42981.8|1
1640028690000|2021-12-20 19:31:30|42999.9|42979.9|43001.2|42981.2|43001.2|42981.2|42999.3|42979.3|1
1640028700000|2021-12-20 19:31:40|||||||||1
1640028720000|2021-12-20 19:32:00|43003.1|42983.1|43001.2|42981.2|43003.7|42983.7|43001.2|42981.2|0
1640028730000|2021-12-20 19:32:10|42998.7|42978.7|42996.2|42976.2|42998.7|42978.7|42996.2|42976.2|0
1640028740000|2021-12-20 19:32:20|42998.7|42978.7|42996.2|42976.2|42998.7|42978.7|42993.7|42973.7|2
1640028750000|2021-12-20 19:32:30|42993.7|42973.7|42996.2|42976.2|42996.2|42976.2|42993.7|42973.7|1
1640028760000|2021-12-20 19:32:40|42994.3|42974.3|42993.7|42973.7|42994.3|42974.3|42993.7|42973.7|2
1640028770000|2021-12-20 19:32:50|42991.8|42971.8|42991.2|42971.2|42993.7|42973.7|42991.2|42971.2|1
1640028780000|2021-12-20 19:33:00|42993.1|42973.1|42998.7|42978.7|42998.7|42978.7|42993.1|42973.1|1
1640028790000|2021-12-20 19:33:10|43001.2|42981.2|43003.7|42983.7|43003.7|42983.7|43001.2|42981.2|0
1640028800000|2021-12-20 19:33:20|43004.3|42984.3|43006.8|42986.8|43006.8|42986.8|43003.7|42983.7|0
1640028820000|2021-12-20 19:33:40|43005.6|42985.6|43006.2|42986.2|43006.2|42986.2|43003.7|42983.7|3
1640028830000|2021-12-20 19:33:50|43003.7|42983.7|43006.2|42986.2|43006.2|42986.2|43001.2|42981.2|0
1640028840000|2021-12-20 19:34:00|||||||||1
1640028880000|2021-12-20 19:34:40|43005.6|42985.6|43006.2|42986.2|43006.2|42986.2|43005.6|42985.6|1
1640028890000|2021-12-20 19:34:50|43005.6|42985.6|43003.7|42983.7|43005.6|42985.6|43003.7|42983.7|1
1640028910000|2021-12-20 19:35:10|43001.8|42981.8|43001.8|42981.8|43001.8|42981.8|43001.8|42981.8|3
1640028920000|2021-12-20 19:35:20|43001.2|42981.2|43001.8|42981.8|43003.7|42983.7|42999.3|42979.3|1
1640028930000|2021-12-20 19:35:30|43001.2|42981.2|43001.2|42981.2|43004.3|42984.3|43001.2|42981.2|4
1640028950000|2021-12-20 19:35:50|43003.7|42983.7|43001.2|42981.2|43003.7|42983.7|43001.2|42981.2|5
1640028960000|2021-12-20 19:36:00|||||||||1
1640028970000|2021-12-20 19:36:10|42999.3|42979.3|42996.2|42976.2|42999.3|42979.3|42996.2|42976.2|1
1640028980000|2021-12-20 19:36:20|42991.8|42971.8|42986.2|42966.2|42991.8|42971.8|42986.2|42966.2|0
1640028990000|2021-12-20 19:36:30|42988.7|42968.7|42989.3|42969.3|42989.3|42969.3|42986.2|42966.2|2
1640029000000|2021-12-20 19:36:40|42988.7|42968.7|42993.7|42973.7|42993.7|42973.7|42988.7|42968.7|1
1640029010000|2021-12-20 19:36:50|42995.6|42975.6|42998.7|42978.7|43000.6|42980.6|42995.6|42975.6|0
1640029020000|2021-12-20 19:37:00|43001.2|42981.2|43003.7|42983.7|43003.7|42983.7|43001.2|42981.2|1
1640029030000|2021-12-20 19:37:10|43006.2|42986.2|43003.7|42983.7|43006.2|42986.2|43003.7|42983.7|0
1640029050000|2021-12-20 19:37:30|||||||||1
1640029060000|2021-12-20 19:37:40|43006.2|42986.2|43008.7|42988.7|43008.7|42988.7|43006.2|42986.2|3
1640029080000|2021-12-20 19:38:00|43008.1|42988.1|43005.6|42985.6|43008.1|42988.1|43005.6|42985.6|0
1640029090000|2021-12-20 19:38:10|43006.2|42986.2|43005.6|42985.6|43006.2|42986.2|43005.6|42985.6|0
1640029100000|2021-12-20 19:38:20|43003.7|42983.7|43003.7|42983.7|43003.7|42983.7|43003.7|42983.7|1
1640029110000|2021-12-20 19:38:30|43001.2|42981.2|43003.7|42983.7|43003.7|42983.7|43001.2|42981.2|0
1640029120000|2021-12-20 19:38:40|42998.7|42978.7|42998.7|42978.7|42998.7|42978.7|42998.7|42978.7|3
1640029150000|2021-12-20 19:39:10|42996.8|42976.8|42996.2|42976.2|42998.7|42978.7|42996.2|42976.2|3
1640029160000|2021-12-20 19:39:20|42994.3|42974.3|42996.2|42976.2|42996.2|42976.2|42994.3|42974.3|0
1640029200000|2021-12-20 19:40:00|43000|42980|43000|42980|43000|42980|43000|42980|0
1640029210000|2021-12-20 19:40:10|43001.2|42981.2|43006.2|42986.2|43006.2|42986.2|43001.2|42981.2|5
1640029250000|2021-12-20 19:40:50|43008.1|42988.1|43010|42990|43010|42990|43008.1|42988.1|1
1640029260000|2021-12-20 19:41:00|43011.9|42991.9|43008.1|42988.1|43011.9|42991.9|43008.1|42988.1|0
1640029280000|2021-12-20 19:41:20|43007.5|42987.5|43007.5|42987.5|43007.5|42987.5|43007.5|42987.5|2
1640029290000|2021-12-20 19:41:30|43001.8|42981.8|43001.8|42981.8|43001.8|42981.8|43001.8|42981.8|2
1640029300000|2021-12-20 19:41:40|42999.3|42979.3|42999.3|42979.3|42999.3|42979.3|42999.3|42979.3|1
1640029310000|2021-12-20 19:41:50|43001.2|42981.2|43001.2|42981.2|43003.7|42983.7|42999.3|42979.3|2
1640029330000|2021-12-20 19:42:10|43003.1|42983.1|43001.2|42981.2|43003.7|42983.7|43001.2|42981.2|0
1640029340000|2021-12-20 19:42:20|43001.8|42981.8|43001.2|42981.2|43001.8|42981.8|43001.2|42981.2|0
1640029350000|2021-12-20 19:42:30|42999.3|42979.3|42998.7|42978.7|42999.3|42979.3|42998.7|42978.7|0
1640029370000|2021-12-20 19:42:50|43001.2|42981.2|43001.2|42981.2|43001.2|42981.2|43001.2|42981.2|3
1640029380000|2021-12-20 19:43:00|42999.3|42979.3|43003.1|42983.1|43003.1|42983.1|42998.7|42978.7|1
1640029390000|2021-12-20 19:43:10|43003.7|42983.7|43001.2|42981.2|43003.7|42983.7|43001.2|42981.2|0
1640029410000|2021-12-20 19:43:30|43003.7|42983.7|43003.7|42983.7|43003.7|42983.7|43003.7|42983.7|0
1640029420000|2021-12-20 19:43:40|43001.8|42981.8|43000.6|42980.6|43001.8|42981.8|42999.3|42979.3|0
1640029430000|2021-12-20 19:43:50|43001.2|42981.2|43001.2|42981.2|43001.2|42981.2|43001.2|42981.2|0
1640029440000|2021-12-20 19:44:00|42999.3|42979.3|43001.8|42981.8|43003.7|42983.7|42998.7|42978.7|2
1640029450000|2021-12-20 19:44:10|43001.2|42981.2|43001.2|42981.2|43001.2|42981.2|43001.2|42981.2|0
1640029460000|2021-12-20 19:44:20|42999.3|42979.3|43001.2|42981.2|43001.2|42981.2|42998.7|42978.7|2
1640029470000|2021-12-20 19:44:30|43003.1|42983.1|43003.7|42983.7|43003.7|42983.7|43003.1|42983.1|4
1640029480000|2021-12-20 19:44:40|43006.2|42986.2|43006.2|42986.2|43006.2|42986.2|43003.7|42983.7|1
1640029490000|2021-12-20 19:44:50|43004.3|42984.3|43006.2|42986.2|43006.2|42986.2|43003.7|42983.7|2
1640029500000|2021-12-20 19:45:00|43005.6|42985.6|43006.2|42986.2|43006.2|42986.2|43002.4|42982.4|1
1640029510000|2021-12-20 19:45:10|43003.7|42983.7|43006.2|42986.2|43006.2|42986.2|43001.2|42981.2|0
1640029520000|2021-12-20 19:45:20|43008.1|42988.1|43008.1|42988.1|43008.1|42988.1|43006.2|42986.2|1
1640029530000|2021-12-20 19:45:30|43006.2|42986.2|43006.2|42986.2|43008.1|42988.1|43006.2|42986.2|0
1640029540000|2021-12-20 19:45:40|43006.8|42986.8|43006.2|42986.2|43008.7|42988.7|43006.2|42986.2|0
1640029570000|2021-12-20 19:46:10|43005.6|42985.6|43006.2|42986.2|43006.2|42986.2|43005.6|42985.6|0
1640029580000|2021-12-20 19:46:20|43008.1|42988.1|43008.7|42988.7|43008.7|42988.7|43008.1|42988.1|1
1640029590000|2021-12-20 19:46:30|43008.1|42988.1|43008.7|42988.7|43008.7|42988.7|43008.1|42988.1|1
1640029600000|2021-12-20 19:46:40|43008.1|42988.1|43006.2|42986.2|43008.7|42988.7|43006.2|42986.2|1
1640029610000|2021-12-20 19:46:50|43008.1|42988.1|43006.2|42986.2|43008.1|42988.1|43005.6|42985.6|0
1640029620000|2021-12-20 19:47:00|43005.6|42985.6|43001.8|42981.8|43006.2|42986.2|43001.8|42981.8|2
1640029640000|2021-12-20 19:47:20|43003.7|42983.7|43003.7|42983.7|43003.7|42983.7|43003.7|42983.7|3
1640029650000|2021-12-20 19:47:30|43001.2|42981.2|43003.7|42983.7|43003.7|42983.7|43001.2|42981.2|2
1640029660000|2021-12-20 19:47:40|43005.6|42985.6|43004.3|42984.3|43005.6|42985.6|43003.7|42983.7|0
1640029670000|2021-12-20 19:47:50|43006.8|42986.8|43004.3|42984.3|43006.8|42986.8|43004.3|42984.3|0
1640029680000|2021-12-20 19:48:00|43006.8|42986.8|43005.6|42985.6|43008.7|42988.7|43005.6|42985.6|0
1640029700000|2021-12-20 19:48:20|43003.7|42983.7|43003.1|42983.1|43003.7|42983.7|43003.1|42983.1|3
1640029720000|2021-12-20 19:48:40|43005|42985|43005.6|42985.6|43005.6|42985.6|43005|42985|0
1640029730000|2021-12-20 19:48:50|43006.2|42986.2|43006.2|42986.2|43006.2|42986.2|43005.6|42985.6|3
1640029740000|2021-12-20 19:49:00|43005.6|42985.6|43001.2|42981.2|43006.2|42986.2|43001.2|42981.2|2
1640029750000|2021-12-20 19:49:10|42998.7|42978.7|42998.7|42978.7|42998.7|42978.7|42998.7|42978.7|1
1640029760000|2021-12-20 19:49:20|42996.8|42976.8|42998.7|42978.7|42998.7|42978.7|42996.2|42976.2|1
1640029770000|2021-12-20 19:49:30|42996.2|42976.2|42998.7|42978.7|42998.7|42978.7|42996.2|42976.2|2
1640029780000|2021-12-20 19:49:40|42996.2|42976.2|42998.7|42978.7|42998.7|42978.7|42996.2|42976.2|1
1640029790000|2021-12-20 19:49:50|42999.3|42979.3|42999.3|42979.3|42999.3|42979.3|42999.3|42979.3|1
1640029800000|2021-12-20 19:50:00|42998.7|42978.7|43001.2|42981.2|43001.2|42981.2|42998.7|42978.7|1
1640029810000|2021-12-20 19:50:10|43003.7|42983.7|43003.7|42983.7|43003.7|42983.7|43001.2|42981.2|0
1640029820000|2021-12-20 19:50:20|43005.6|42985.6|43003.7|42983.7|43005.6|42985.6|43003.7|42983.7|0
1640029830000|2021-12-20 19:50:30|43005.6|42985.6|43005.6|42985.6|43005.6|42985.6|43005.6|42985.6|0
1640029840000|2021-12-20 19:50:40|43006.2|42986.2|43006.2|42986.2|43008.1|42988.1|43006.2|42986.2|0
1640029850000|2021-12-20 19:50:50|43008.1|42988.1|43006.2|42986.2|43008.1|42988.1|43006.2|42986.2|0
1640029860000|2021-12-20 19:51:00|43005.6|42985.6|43006.2|42986.2|43008.1|42988.1|43005.6|42985.6|1
1640029870000|2021-12-20 19:51:10|43005.6|42985.6|43006.2|42986.2|43006.2|42986.2|43005.6|42985.6|0
1640029880000|2021-12-20 19:51:20|43005.6|42985.6|43006.2|42986.2|43006.2|42986.2|43005.6|42985.6|0
1640029890000|2021-12-20 19:51:30|43008.1|42988.1|43006.2|42986.2|43008.1|42988.1|43006.2|42986.2|2
1640029900000|2021-12-20 19:51:40|43008.1|42988.1|43006.2|42986.2|43008.1|42988.1|43006.2|42986.2|1
1640029910000|2021-12-20 19:51:50|43005.6|42985.6|43005.6|42985.6|43006.2|42986.2|43005.6|42985.6|1
1640029930000|2021-12-20 19:52:10|43003.7|42983.7|43003.7|42983.7|43003.7|42983.7|43003.7|42983.7|1
1640029940000|2021-12-20 19:52:20|||||||||1
1640029950000|2021-12-20 19:52:30|43001.8|42981.8|43003.7|42983.7|43003.7|42983.7|43001.2|42981.2|0
1640029960000|2021-12-20 19:52:40|43001.8|42981.8|43003.7|42983.7|43003.7|42983.7|43001.2|42981.2|0
1640029970000|2021-12-20 19:52:50|43001.8|42981.8|43006.8|42986.8|43006.8|42986.8|43001.8|42981.8|0
1640029980000|2021-12-20 19:53:00|43004.3|42984.3|43004.3|42984.3|43006.2|42986.2|43003.7|42983.7|0
1640029990000|2021-12-20 19:53:10|43003.7|42983.7|43008.7|42988.7|43008.7|42988.7|43003.7|42983.7|1
1640030010000|2021-12-20 19:53:30|43010.6|42990.6|43010.6|42990.6|43010.6|42990.6|43010.6|42990.6|2
1640030040000|2021-12-20 19:54:00|43012.5|42992.5|43013.1|42993.1|43013.1|42993.1|43012.5|42992.5|1
1640030100000|2021-12-20 19:55:00|43013.7|42993.7|43016.2|42996.2|43016.2|42996.2|43013.7|42993.7|4
1640030120000|2021-12-20 19:55:20|43014.3|42994.3|43016.2|42996.2|43016.2|42996.2|43013.7|42993.7|0
1640030130000|2021-12-20 19:55:30|43014.3|42994.3|43018.1|42998.1|43018.7|42998.7|43014.3|42994.3|0
1640030140000|2021-12-20 19:55:40|43018.7|42998.7|43038.1|43018.1|43040.6|43020.6|43018.7|42998.7|26
1640030150000|2021-12-20 19:55:50|43033.7|43013.7|43033.7|43013.7|43033.7|43013.7|43033.7|43013.7|1
1640030160000|2021-12-20 19:56:00|43031.2|43011.2|43028.7|43008.7|43031.2|43011.2|43028.7|43008.7|2
1640030180000|2021-12-20 19:56:20|||||||||4
1640030190000|2021-12-20 19:56:30|43029.3|43009.3|43031.2|43011.2|43031.2|43011.2|43029.3|43009.3|4
1640030210000|2021-12-20 19:56:50|||||||||5
1640030220000|2021-12-20 19:57:00|43028.7|43008.7|43028.7|43008.7|43028.7|43008.7|43028.7|43008.7|1
1640030230000|2021-12-20 19:57:10|43026.8|43006.8|43023.7|43003.7|43028.7|43008.7|43023.7|43003.7|5
1640030240000|2021-12-20 19:57:20|43021.2|43001.2|43018.7|42998.7|43021.2|43001.2|43018.7|42998.7|2
1640030250000|2021-12-20 19:57:30|43018.1|42998.1|43013.7|42993.7|43018.1|42998.1|43013.7|42993.7|0
1640030260000|2021-12-20 19:57:40|||||||||1
1640030270000|2021-12-20 19:57:50|43011.2|42991.2|43008.7|42988.7|43011.2|42991.2|43008.7|42988.7|10
1640030280000|2021-12-20 19:58:00|43006.2|42986.2|43006.2|42986.2|43006.2|42986.2|43005.6|42985.6|2
1640030290000|2021-12-20 19:58:10|43008.1|42988.1|43008.7|42988.7|43011.2|42991.2|43006.2|42986.2|0
1640030300000|2021-12-20 19:58:20|43006.2|42986.2|43008.7|42988.7|43009.3|42989.3|43006.2|42986.2|1
1640030310000|2021-12-20 19:58:30|43011.2|42991.2|43006.2|42986.2|43011.2|42991.2|43006.2|42986.2|3
1640030320000|2021-12-20 19:58:40|43005.6|42985.6|43005.6|42985.6|43005.6|42985.6|43005.6|42985.6|0
1640030330000|2021-12-20 19:58:50|43003.7|42983.7|43001.8|42981.8|43003.7|42983.7|43001.8|42981.8|3
1640030340000|2021-12-20 19:59:00|43001.2|42981.2|42998.7|42978.7|43001.2|42981.2|42996.8|42976.8|1
1640030350000|2021-12-20 19:59:10|42996.8|42976.8|42991.2|42971.2|42996.8|42976.8|42991.2|42971.2|7
1640030360000|2021-12-20 19:59:20|42993.7|42973.7|42991.2|42971.2|42993.7|42973.7|42991.2|42971.2|2
1640030370000|2021-12-20 19:59:30|42991.8|42971.8|42991.2|42971.2|42995.6|42975.6|42991.2|42971.2|2
1640030380000|2021-12-20 19:59:40|42988.7|42968.7|42989.3|42969.3|42991.2|42971.2|42986.2|42966.2|2
1640030390000|2021-12-20 19:59:50|42988.7|42968.7|42991.2|42971.2|42991.2|42971.2|42988.7|42968.7|1
1640030400000|2021-12-20 20:00:00|42993.1|42973.1|42996.2|42976.2|42996.2|42976.2|42991.2|42971.2|3
1640030410000|2021-12-20 20:00:10|42993.7|42973.7|42993.7|42973.7|42995.6|42975.6|42991.8|42971.8|4
1640030420000|2021-12-20 20:00:20|42993.1|42973.1|42993.1|42973.1|42993.1|42973.1|42993.1|42973.1|2
1640030430000|2021-12-20 20:00:30|42993.7|42973.7|42993.7|42973.7|42993.7|42973.7|42993.7|42973.7|1
1640030440000|2021-12-20 20:00:40|42995.6|42975.6|42996.8|42976.8|42998.7|42978.7|42993.7|42973.7|0
1640030450000|2021-12-20 20:00:50|42996.2|42976.2|43001.2|42981.2|43001.2|42981.2|42996.2|42976.2|1
1640030460000|2021-12-20 20:01:00|43003.1|42983.1|43003.7|42983.7|43003.7|42983.7|43001.2|42981.2|1
1640030480000|2021-12-20 20:01:20|43001.2|42981.2|42998.7|42978.7|43001.2|42981.2|42998.7|42978.7|1
1640030490000|2021-12-20 20:01:30|43001.2|42981.2|42998.7|42978.7|43001.2|42981.2|42998.7|42978.7|2
1640030510000|2021-12-20 20:01:50|43000.6|42980.6|43000.6|42980.6|43000.6|42980.6|43000.6|42980.6|0
1640030520000|2021-12-20 20:02:00|43001.2|42981.2|43006.2|42986.2|43006.2|42986.2|43001.2|42981.2|4
1640030540000|2021-12-20 20:02:20|43008.7|42988.7|43006.2|42986.2|43008.7|42988.7|43006.2|42986.2|0
1640030550000|2021-12-20 20:02:30|43005.6|42985.6|43006.2|42986.2|43006.2|42986.2|43003.7|42983.7|1
1640030560000|2021-12-20 20:02:40|43008.1|42988.1|43010.6|42990.6|43010.6|42990.6|43008.1|42988.1|0
1640030570000|2021-12-20 20:02:50|43011.2|42991.2|43010.6|42990.6|43011.2|42991.2|43006.2|42986.2|2
1640030580000|2021-12-20 20:03:00|43008.7|42988.7|43011.2|42991.2|43011.2|42991.2|43004.3|42984.3|4
1640030590000|2021-12-20 20:03:10|43010.6|42990.6|43008.7|42988.7|43010.6|42990.6|43008.1|42988.1|4
1640030600000|2021-12-20 20:03:20|43006.2|42986.2|43011.2|42991.2|43011.2|42991.2|43006.2|42986.2|0
1640030610000|2021-12-20 20:03:30|43007.4|42987.4|42998.7|42978.7|43007.4|42987.4|42998.7|42978.7|15
1640030620000|2021-12-20 20:03:40|43000.6|42980.6|42999.3|42979.3|43001.2|42981.2|42996.8|42976.8|0
1640030630000|2021-12-20 20:03:50|42996.2|42976.2|42996.2|42976.2|42996.2|42976.2|42993.7|42973.7|1
1640030640000|2021-12-20 20:04:00|42993.7|42973.7|42993.7|42973.7|42996.2|42976.2|42993.7|42973.7|0
1640030650000|2021-12-20 20:04:10|42994.3|42974.3|42990.6|42970.6|42994.3|42974.3|42990.6|42970.6|1
1640030660000|2021-12-20 20:04:20|42991.2|42971.2|42991.2|42971.2|42991.2|42971.2|42991.2|42971.2|0
1640030670000|2021-12-20 20:04:30|42990.6|42970.6|42991.2|42971.2|42991.2|42971.2|42990.6|42970.6|0
1640030680000|2021-12-20 20:04:40|42990.6|42970.6|42988.7|42968.7|42991.2|42971.2|42988.7|42968.7|0
1640030690000|2021-12-20 20:04:50|42988.1|42968.1|42991.2|42971.2|42991.2|42971.2|42988.1|42968.1|0
1640030700000|2021-12-20 20:05:00|42995|42975|42993.7|42973.7|42995.6|42975.6|42993.1|42973.1|2
1640030710000|2021-12-20 20:05:10|42993.1|42973.1|42996.2|42976.2|42996.2|42976.2|42991.2|42971.2|1
1640030720000|2021-12-20 20:05:20|42994.3|42974.3|42993.7|42973.7|42996.2|42976.2|42993.7|42973.7|0
1640030730000|2021-12-20 20:05:30|42996.2|42976.2|42998.1|42978.1|42998.1|42978.1|42996.2|42976.2|5
1640030740000|2021-12-20 20:05:40|42998.7|42978.7|42998.7|42978.7|42998.7|42978.7|42998.7|42978.7|1
1640030760000|2021-12-20 20:06:00|43000.6|42980.6|42998.7|42978.7|43001.2|42981.2|42998.7|42978.7|0
1640030780000|2021-12-20 20:06:20|43000.6|42980.6|43001.2|42981.2|43001.2|42981.2|43000.6|42980.6|1
1640030800000|2021-12-20 20:06:40|43003.7|42983.7|43003.7|42983.7|43003.7|42983.7|43003.7|42983.7|1
1640030810000|2021-12-20 20:06:50|43004.3|42984.3|43004.3|42984.3|43004.3|42984.3|43004.3|42984.3|8
1640030820000|2021-12-20 20:07:00|43003.7|42983.7|43003.7|42983.7|43003.7|42983.7|43003.7|42983.7|0
1640030830000|2021-12-20 20:07:10|43001.8|42981.8|43001.2|42981.2|43001.8|42981.8|43001.2|42981.2|3
1640030840000|2021-12-20 20:07:20|42998.7|42978.7|42998.7|42978.7|42998.7|42978.7|42998.7|42978.7|1
1640030850000|2021-12-20 20:07:30|42998.1|42978.1|42998.1|42978.1|42998.1|42978.1|42998.1|42978.1|1
1640030860000|2021-12-20 20:07:40|42998.7|42978.7|42996.8|42976.8|42998.7|42978.7|42996.8|42976.8|0
1640030870000|2021-12-20 20:07:50|42996.2|42976.2|42998.1|42978.1|42998.1|42978.1|42996.2|42976.2|0
1640030880000|2021-12-20 20:08:00|42998.7|42978.7|42998.7|42978.7|43001.2|42981.2|42996.2|42976.2|0
1640030890000|2021-12-20 20:08:10|42996.2|42976.2|42996.2|42976.2|42996.2|42976.2|42996.2|42976.2|1
1640030900000|2021-12-20 20:08:20|42993.7|42973.7|42996.2|42976.2|42996.2|42976.2|42993.7|42973.7|0
1640030910000|2021-12-20 20:08:30|42998.1|42978.1|42996.2|42976.2|42998.7|42978.7|42996.2|42976.2|0
1640030920000|2021-12-20 20:08:40|42994.3|42974.3|42993.7|42973.7|42994.3|42974.3|42993.1|42973.1|1
1640030930000|2021-12-20 20:08:50|42993.1|42973.1|42984.3|42964.3|42993.1|42973.1|42982.4|42962.4|10
1640030940000|2021-12-20 20:09:00|42983.7|42963.7|42983.7|42963.7|42983.7|42963.7|42983.7|42963.7|0
1640030950000|2021-12-20 20:09:10|||||||||5
1640030960000|2021-12-20 20:09:20|42985.6|42965.6|42986.2|42966.2|42986.2|42966.2|42985.6|42965.6|2
1640030980000|2021-12-20 20:09:40|42986.8|42966.8|42986.8|42966.8|42986.8|42966.8|42986.2|42966.2|0
1640030990000|2021-12-20 20:09:50|42988.7|42968.7|42991.2|42971.2|42991.2|42971.2|42988.7|42968.7|1
1640031000000|2021-12-20 20:10:00|42993.7|42973.7|42991.2|42971.2|42993.7|42973.7|42991.2|42971.2|0
1640031010000|2021-12-20 20:10:10|42984.3|42964.3|42988.7|42968.7|42988.7|42968.7|42984.3|42964.3|15
1640031020000|2021-12-20 20:10:20|42986.8|42966.8|42991.2|42971.2|42991.2|42971.2|42986.2|42966.2|0
1640031030000|2021-12-20 20:10:30|42989.3|42969.3|42988.7|42968.7|42989.3|42969.3|42988.7|42968.7|0
1640031040000|2021-12-20 20:10:40|42986.2|42966.2|42986.2|42966.2|42988.7|42968.7|42986.2|42966.2|0
1640031050000|2021-12-20 20:10:50|42984.3|42964.3|42988.7|42968.7|42988.7|42968.7|42983.7|42963.7|1
1640031080000|2021-12-20 20:11:20|42991.2|42971.2|42991.2|42971.2|42991.2|42971.2|42991.2|42971.2|1
1640031090000|2021-12-20 20:11:30|42991.8|42971.8|42991.8|42971.8|42991.8|42971.8|42991.8|42971.8|0
1640031100000|2021-12-20 20:11:40|42991.2|42971.2|42996.2|42976.2|42996.2|42976.2|42991.2|42971.2|0
1640031110000|2021-12-20 20:11:50|42993.7|42973.7|42991.2|42971.2|42993.7|42973.7|42991.2|42971.2|2
1640031140000|2021-12-20 20:12:20|42991.8|42971.8|42993.7|42973.7|42996.2|42976.2|42991.8|42971.8|0
1640031150000|2021-12-20 20:12:30|42996.2|42976.2|42996.2|42976.2|42996.2|42976.2|42995.6|42975.6|1
1640031160000|2021-12-20 20:12:40|42998.1|42978.1|42993.7|42973.7|42998.7|42978.7|42993.7|42973.7|1
1640031170000|2021-12-20 20:12:50|42996.2|42976.2|42995.6|42975.6|42996.2|42976.2|42993.7|42973.7|0
1640031180000|2021-12-20 20:13:00|42996.2|42976.2|42994.3|42974.3|42996.2|42976.2|42994.3|42974.3|0
1640031190000|2021-12-20 20:13:10|42995.6|42975.6|42996.2|42976.2|42996.2|42976.2|42995.6|42975.6|0
1640031200000|2021-12-20 20:13:20|42994.3|42974.3|42996.2|42976.2|42996.2|42976.2|42993.7|42973.7|0
1640031210000|2021-12-20 20:13:30|42998.1|42978.1|42994.9|42974.9|42998.7|42978.7|42994.9|42974.9|1
1640031220000|2021-12-20 20:13:40|42993.7|42973.7|42993.1|42973.1|42993.7|42973.7|42993.1|42973.1|1
1640031230000|2021-12-20 20:13:50|42993.7|42973.7|42991.2|42971.2|42993.7|42973.7|42990.6|42970.6|0
1640031240000|2021-12-20 20:14:00|42990.6|42970.6|42986.2|42966.2|42991.2|42971.2|42986.2|42966.2|0
1640031250000|2021-12-20 20:14:10|42983.7|42963.7|42988.7|42968.7|42988.7|42968.7|42983.7|42963.7|0
1640031260000|2021-12-20 20:14:20|42985.6|42965.6|42985.6|42965.6|42986.2|42966.2|42984.3|42964.3|2
1640031270000|2021-12-20 20:14:30|42986.2|42966.2|42983.7|42963.7|42986.2|42966.2|42983.7|42963.7|0
1640031280000|2021-12-20 20:14:40|||||||||1
1640031290000|2021-12-20 20:14:50|42981.8|42961.8|42981.8|42961.8|42983.1|42963.1|42981.2|42961.2|0
1640031300000|2021-12-20 20:15:00|42981.2|42961.2|42978.7|42958.7|42983.7|42963.7|42978.7|42958.7|6
1640031320000|2021-12-20 20:15:20|42980.6|42960.6|42981.2|42961.2|42981.2|42961.2|42980.6|42960.6|3
1640031330000|2021-12-20 20:15:30|||||||||1
1640031350000|2021-12-20 20:15:50|42978.7|42958.7|42978.7|42958.7|42980.6|42960.6|42978.7|42958.7|0
1640031370000|2021-12-20 20:16:10|42981.2|42961.2|42983.7|42963.7|42983.7|42963.7|42981.2|42961.2|1
1640031380000|2021-12-20 20:16:20|42981.8|42961.8|42981.2|42961.2|42981.8|42961.8|42978.7|42958.7|4
1640031390000|2021-12-20 20:16:30|42983.1|42963.1|42981.2|42961.2|42983.7|42963.7|42981.2|42961.2|0
1640031400000|2021-12-20 20:16:40|42983.1|42963.1|42985.6|42965.6|42986.2|42966.2|42981.2|42961.2|1
1640031410000|2021-12-20 20:16:50|42984.3|42964.3|42983.1|42963.1|42986.2|42966.2|42983.1|42963.1|0
1640031420000|2021-12-20 20:17:00|42983.7|42963.7|42983.7|42963.7|42985.6|42965.6|42983.7|42963.7|1
1640031430000|2021-12-20 20:17:10|42986.2|42966.2|42986.2|42966.2|42986.2|42966.2|42986.2|42966.2|0
1640031440000|2021-12-20 20:17:20|42988.1|42968.1|42988.1|42968.1|42988.1|42968.1|42988.1|42968.1|0
1640031450000|2021-12-20 20:17:30|42986.2|42966.2|42986.2|42966.2|42988.7|42968.7|42986.2|42966.2|0
1640031460000|2021-12-20 20:17:40|42985.6|42965.6|42988.7|42968.7|42988.7|42968.7|42985.6|42965.6|6
1640031470000|2021-12-20 20:17:50|42990.6|42970.6|42991.2|42971.2|42991.2|42971.2|42990.6|42970.6|0
1640031480000|2021-12-20 20:18:00|42993.1|42973.1|42986.2|42966.2|42993.7|42973.7|42986.2|42966.2|5
1640031490000|2021-12-20 20:18:10|42981.2|42961.2|42985.6|42965.6|42985.6|42965.6|42981.2|42961.2|4
1640031500000|2021-12-20 20:18:20|42984.3|42964.3|42988.7|42968.7|42988.7|42968.7|42983.7|42963.7|0
1640031510000|2021-12-20 20:18:30|42986.2|42966.2|42990.6|42970.6|42991.2|42971.2|42986.2|42966.2|1
1640031520000|2021-12-20 20:18:40|42991.2|42971.2|42990.6|42970.6|42991.2|42971.2|42990.6|42970.6|0
1640031530000|2021-12-20 20:18:50|42988.7|42968.7|42991.2|42971.2|42991.2|42971.2|42988.7|42968.7|0
1640031540000|2021-12-20 20:19:00|42993.7|42973.7|42993.7|42973.7|42993.7|42973.7|42993.7|42973.7|1
1640031550000|2021-12-20 20:19:10|42993.1|42973.1|42991.2|42971.2|42993.7|42973.7|42991.2|42971.2|0
1640031560000|2021-12-20 20:19:20|42993.7|42973.7|42991.2|42971.2|42996.2|42976.2|42991.2|42971.2|0
1640031570000|2021-12-20 20:19:30|42990.6|42970.6|42990.6|42970.6|42991.2|42971.2|42990.6|42970.6|0
1640031580000|2021-12-20 20:19:40|42991.2|42971.2|42991.2|42971.2|42991.2|42971.2|42991.2|42971.2|1
1640031590000|2021-12-20 20:19:50|42990.6|42970.6|42991.2|42971.2|42991.2|42971.2|42988.7|42968.7|0
1640031600000|2021-12-20 20:20:00|42990.6|42970.6|42991.2|42971.2|42991.2|42971.2|42990.6|42970.6|0
1640031610000|2021-12-20 20:20:10|42990.6|42970.6|42991.2|42971.2|42991.2|42971.2|42990.6|42970.6|0
1640031630000|2021-12-20 20:20:30|42993.7|42973.7|42995.6|42975.6|42995.6|42975.6|42993.7|42973.7|0
1640031640000|2021-12-20 20:20:40|42993.7|42973.7|42990.6|42970.6|42993.7|42973.7|42990.6|42970.6|0
1640031650000|2021-12-20 20:20:50|42991.2|42971.2|42991.2|42971.2|42991.2|42971.2|42990.6|42970.6|0
1640031660000|2021-12-20 20:21:00|42995.6|42975.6|42995.6|42975.6|42995.6|42975.6|42995.6|42975.6|10
1640031670000|2021-12-20 20:21:10|42996.2|42976.2|42996.2|42976.2|42996.2|42976.2|42996.2|42976.2|1
1640031680000|2021-12-20 20:21:20|42998.7|42978.7|43001.2|42981.2|43001.2|42981.2|42998.7|42978.7|0
1640031690000|2021-12-20 20:21:30|43003.7|42983.7|43003.7|42983.7|43003.7|42983.7|43003.7|42983.7|10
1640031700000|2021-12-20 20:21:40|43005.6|42985.6|43003.7|42983.7|43006.2|42986.2|43001.8|42981.8|2
1640031710000|2021-12-20 20:21:50|43001.2|42981.2|43001.2|42981.2|43001.2|42981.2|42999.3|42979.3|1
1640031720000|2021-12-20 20:22:00|42998.7|42978.7|43003.7|42983.7|43003.7|42983.7|42998.7|42978.7|1
1640031730000|2021-12-20 20:22:10|43008.1|42988.1|43011.2|42991.2|43011.2|42991.2|43008.1|42988.1|4
1640031740000|2021-12-20 20:22:20|43008.7|42988.7|43028.7|43008.7|43031.2|43011.2|43008.7|42988.7|12
1640031750000|2021-12-20 20:22:30|43023|43003|43021.2|43001.2|43023|43003|43021.2|43001.2|1
1640031760000|2021-12-20 20:22:40|43020.6|43000.6|43018.7|42998.7|43021.2|43001.2|43018.7|42998.7|0
1640031770000|2021-12-20 20:22:50|43016.2|42996.2|43015.6|42995.6|43016.2|42996.2|43015.6|42995.6|0
1640031780000|2021-12-20 20:23:00|43016.2|42996.2|43014.3|42994.3|43018.1|42998.1|43014.3|42994.3|1
1640031790000|2021-12-20 20:23:10|43013.7|42993.7|43001.8|42981.8|43013.7|42993.7|43001.2|42981.2|2
1640031800000|2021-12-20 20:23:20|43003.1|42983.1|43001.2|42981.2|43003.7|42983.7|43001.2|42981.2|0
1640031810000|2021-12-20 20:23:30|43003.1|42983.1|43001.2|42981.2|43003.7|42983.7|43001.2|42981.2|0
1640031820000|2021-12-20 20:23:40|43001.8|42981.8|43003.1|42983.1|43003.7|42983.7|43001.2|42981.2|0
1640031830000|2021-12-20 20:23:50|43001.2|42981.2|43006.2|42986.2|43006.2|42986.2|43001.2|42981.2|2
1640031840000|2021-12-20 20:24:00|43008.7|42988.7|43011.2|42991.2|43011.2|42991.2|43008.7|42988.7|3
1640031850000|2021-12-20 20:24:10|43009.3|42989.3|43006.2|42986.2|43009.3|42989.3|43006.2|42986.2|1
1640031860000|2021-12-20 20:24:20|43004.3|42984.3|43003.7|42983.7|43004.3|42984.3|43003.7|42983.7|0
1640031870000|2021-12-20 20:24:30|43001.2|42981.2|42996.2|42976.2|43001.2|42981.2|42996.2|42976.2|2
1640031880000|2021-12-20 20:24:40|42991.2|42971.2|42993.1|42973.1|42993.7|42973.7|42991.2|42971.2|0
1640031890000|2021-12-20 20:24:50|42993.7|42973.7|42993.1|42973.1|42996.2|42976.2|42993.1|42973.1|0
1640031900000|2021-12-20 20:25:00|42994.3|42974.3|42993.7|42973.7|42996.2|42976.2|42993.7|42973.7|1
1640031910000|2021-12-20 20:25:10|42991.2|42971.2|42996.2|42976.2|42996.2|42976.2|42991.2|42971.2|2
1640031920000|2021-12-20 20:25:20|42998.7|42978.7|43001.2|42981.2|43001.2|42981.2|42998.7|42978.7|0
1640031940000|2021-12-20 20:25:40|42999.3|42979.3|42998.7|42978.7|43001.2|42981.2|42997.4|42977.4|0
1640031950000|2021-12-20 20:25:50|43000.6|42980.6|43001.2|42981.2|43001.2|42981.2|43000.6|42980.6|0
1640031960000|2021-12-20 20:26:00|42999.3|42979.3|42998.7|42978.7|42999.3|42979.3|42998.7|42978.7|0
1640031980000|2021-12-20 20:26:20|43000.6|42980.6|43001.2|42981.2|43003.7|42983.7|43000.6|42980.6|0
1640031990000|2021-12-20 20:26:30|43003.7|42983.7|43003.7|42983.7|43003.7|42983.7|43003.7|42983.7|1
1640032020000|2021-12-20 20:27:00|43005.6|42985.6|43005.6|42985.6|43005.6|42985.6|43005.6|42985.6|2
1640032030000|2021-12-20 20:27:10|43006.2|42986.2|43005.6|42985.6|43006.2|42986.2|43005.6|42985.6|0
1640032040000|2021-12-20 20:27:20|43006.2|42986.2|43001.2|42981.2|43006.2|42986.2|43001.2|42981.2|3
1640032050000|2021-12-20 20:27:30|42997.4|42977.4|42997.4|42977.4|42997.4|42977.4|42997.4|42977.4|0
1640032060000|2021-12-20 20:27:40|43000|42980|43001.2|42981.2|43001.2|42981.2|42999.3|42979.3|0
1640032070000|2021-12-20 20:27:50|42998.7|42978.7|42998.7|42978.7|42998.7|42978.7|42998.7|42978.7|0
1640032080000|2021-12-20 20:28:00|42999.3|42979.3|43001.2|42981.2|43001.2|42981.2|42996.2|42976.2|0
1640032090000|2021-12-20 20:28:10|||||||||1
1640032100000|2021-12-20 20:28:20|42998.7|42978.7|43003.7|42983.7|43005.6|42985.6|42998.7|42978.7|2
1640032110000|2021-12-20 20:28:30|43005.6|42985.6|43003.7|42983.7|43006.2|42986.2|43003.7|42983.7|0
1640032130000|2021-12-20 20:28:50|43005.6|42985.6|43008.7|42988.7|43008.7|42988.7|43003.7|42983.7|1
1640032140000|2021-12-20 20:29:00|||||||||2
1640032150000|2021-12-20 20:29:10|43011.2|42991.2|43011.2|42991.2|43011.2|42991.2|43011.2|42991.2|1
1640032160000|2021-12-20 20:29:20|43013.1|42993.1|43013.7|42993.7|43013.7|42993.7|43013.1|42993.1|0
1640032170000|2021-12-20 20:29:30|43016.2|42996.2|43018.1|42998.1|43018.1|42998.1|43016.2|42996.2|0
1640032180000|2021-12-20 20:29:40|43020|43000|43020|43000|43020|43000|43020|43000|5
1640032190000|2021-12-20 20:29:50|43020.6|43000.6|43016.2|42996.2|43020.6|43000.6|43011.2|42991.2|2
1640032200000|2021-12-20 20:30:00|43013.7|42993.7|43003.7|42983.7|43013.7|42993.7|43003.7|42983.7|3
1640032210000|2021-12-20 20:30:10|43001.8|42981.8|43001.8|42981.8|43001.8|42981.8|43001.8|42981.8|1
1640032230000|2021-12-20 20:30:30|43001.2|42981.2|43001.8|42981.8|43003.1|42983.1|43001.2|42981.2|0
1640032240000|2021-12-20 20:30:40|43001.2|42981.2|43001.8|42981.8|43003.7|42983.7|43001.2|42981.2|0
1640032250000|2021-12-20 20:30:50|43001.2|42981.2|43001.2|42981.2|43001.2|42981.2|43001.2|42981.2|7
1640032260000|2021-12-20 20:31:00|43000.6|42980.6|42996.2|42976.2|43000.6|42980.6|42993.1|42973.1|12
1640032270000|2021-12-20 20:31:10|42993.7|42973.7|42991.2|42971.2|42996.2|42976.2|42991.2|42971.2|2
1640032280000|2021-12-20 20:31:20|42995|42975|42996.2|42976.2|42998.1|42978.1|42995|42975|1
1640032290000|2021-12-20 20:31:30|42995.6|42975.6|42996.2|42976.2|42996.2|42976.2|42993.7|42973.7|0
1640032300000|2021-12-20 20:31:40|42995.6|42975.6|42998.7|42978.7|42998.7|42978.7|42993.7|42973.7|5
1640032310000|2021-12-20 20:31:50|42996.8|42976.8|42996.2|42976.2|42998.7|42978.7|42996.2|42976.2|2
1640032320000|2021-12-20 20:32:00|42998.1|42978.1|42996.2|42976.2|42998.7|42978.7|42996.2|42976.2|0
1640032330000|2021-12-20 20:32:10|42998.7|42978.7|43001.2|42981.2|43003.7|42983.7|42996.2|42976.2|1
1640032340000|2021-12-20 20:32:20|43003.1|42983.1|42998.7|42978.7|43003.1|42983.1|42998.7|42978.7|2
1640032350000|2021-12-20 20:32:30|||||||||1
1640032360000|2021-12-20 20:32:40|42996.2|42976.2|42998.7|42978.7|42998.7|42978.7|42996.2|42976.2|0
1640032370000|2021-12-20 20:32:50|43000.6|42980.6|42996.2|42976.2|43000.6|42980.6|42996.2|42976.2|2
1640032380000|2021-12-20 20:33:00|42993.7|42973.7|42996.2|42976.2|42996.2|42976.2|42993.7|42973.7|0
1640032390000|2021-12-20 20:33:10|42998.1|42978.1|42996.2|42976.2|42998.1|42978.1|42996.2|42976.2|0
1640032400000|2021-12-20 20:33:20|42995.6|42975.6|42995.6|42975.6|42995.6|42975.6|42995.6|42975.6|0
1640032410000|2021-12-20 20:33:30|42996.2|42976.2|42995.6|42975.6|42996.2|42976.2|42993.7|42973.7|0
1640032420000|2021-12-20 20:33:40|42996.2|42976.2|42996.2|42976.2|42996.2|42976.2|42995.6|42975.6|0
1640032430000|2021-12-20 20:33:50|42994.3|42974.3|42999.3|42979.3|43001.2|42981.2|42994.3|42974.3|1
1640032440000|2021-12-20 20:34:00|42998.7|42978.7|42998.7|42978.7|43001.2|42981.2|42998.7|42978.7|2
1640032450000|2021-12-20 20:34:10|42998.1|42978.1|42993.7|42973.7|42998.1|42978.1|42993.7|42973.7|3
1640032470000|2021-12-20 20:34:30|42991.2|42971.2|42991.2|42971.2|42991.2|42971.2|42991.2|42971.2|0
1640032480000|2021-12-20 20:34:40|42989.3|42969.3|42991.2|42971.2|42993.7|42973.7|42988.7|42968.7|3
1640032490000|2021-12-20 20:34:50|42990.6|42970.6|42986.8|42966.8|42990.6|42970.6|42986.8|42966.8|1
1640032500000|2021-12-20 20:35:00|42991.2|42971.2|42986.2|42966.2|42991.2|42971.2|42984.3|42964.3|1
1640032510000|2021-12-20 20:35:10|42988.1|42968.1|42989.3|42969.3|42989.3|42969.3|42988.1|42968.1|1
1640032520000|2021-12-20 20:35:20|42991.2|42971.2|42996.2|42976.2|42996.8|42976.8|42991.2|42971.2|1
1640032530000|2021-12-20 20:35:30|42995.6|42975.6|42995.6|42975.6|42995.6|42975.6|42995.6|42975.6|1
1640032540000|2021-12-20 20:35:40|42994.3|42974.3|42996.2|42976.2|42998.7|42978.7|42993.7|42973.7|0
1640032550000|2021-12-20 20:35:50|42998.7|42978.7|43001.2|42981.2|43001.2|42981.2|42996.2|42976.2|0
1640032560000|2021-12-20 20:36:00|43000|42980|42998.7|42978.7|43001.2|42981.2|42996.2|42976.2|1
1640032570000|2021-12-20 20:36:10|43000.6|42980.6|42998.7|42978.7|43001.2|42981.2|42998.7|42978.7|0
1640032600000|2021-12-20 20:36:40|43000.6|42980.6|43001.2|42981.2|43003.7|42983.7|43000.6|42980.6|5
1640032610000|2021-12-20 20:36:50|42999.3|42979.3|42998.7|42978.7|43000.6|42980.6|42998.7|42978.7|0
1640032620000|2021-12-20 20:37:00|42996.8|42976.8|42996.2|42976.2|42996.8|42976.8|42996.2|42976.2|1
1640032630000|2021-12-20 20:37:10|42995.6|42975.6|42995.6|42975.6|42995.6|42975.6|42995.6|42975.6|0
1640032650000|2021-12-20 20:37:30|42996.2|42976.2|42991.2|42971.2|42996.2|42976.2|42991.2|42971.2|0
1640032660000|2021-12-20 20:37:40|42993.7|42973.7|42991.2|42971.2|42993.7|42973.7|42991.2|42971.2|0
1640032670000|2021-12-20 20:37:50|42993.7|42973.7|42995.6|42975.6|42995.6|42975.6|42991.2|42971.2|1
1640032680000|2021-12-20 20:38:00|42996.2|42976.2|43000.6|42980.6|43001.2|42981.2|42995.6|42975.6|4
1640032690000|2021-12-20 20:38:10|42999.3|42979.3|43001.2|42981.2|43001.2|42981.2|42998.7|42978.7|0
1640032740000|2021-12-20 20:39:00|42996.8|42976.8|42998.7|42978.7|42998.7|42978.7|42996.8|42976.8|0
1640032750000|2021-12-20 20:39:10|43001.2|42981.2|43001.2|42981.2|43001.2|42981.2|42998.7|42978.7|1
1640032760000|2021-12-20 20:39:20|43003.1|42983.1|43001.2|42981.2|43003.7|42983.7|43001.2|42981.2|0
1640032770000|2021-12-20 20:39:30|||||||||1
1640032780000|2021-12-20 20:39:40|43005.6|42985.6|43006.2|42986.2|43006.2|42986.2|43005.6|42985.6|1
1640032790000|2021-12-20 20:39:50|43001.8|42981.8|43001.2|42981.2|43001.8|42981.8|43001.2|42981.2|0
1640032800000|2021-12-20 20:40:00|42999.3|42979.3|42998.7|42978.7|42999.3|42979.3|42994.9|42974.9|2
1640032810000|2021-12-20 20:40:10|43001.2|42981.2|43003.1|42983.1|43003.1|42983.1|43001.2|42981.2|2
1640032830000|2021-12-20 20:40:30|43005|42985|43006.2|42986.2|43008.7|42988.7|43003.7|42983.7|0
1640032840000|2021-12-20 20:40:40|43010|42990|43011.2|42991.2|43011.2|42991.2|43010|42990|0
1640032860000|2021-12-20 20:41:00|43008.7|42988.7|43006.2|42986.2|43008.7|42988.7|43006.2|42986.2|2
1640032870000|2021-12-20 20:41:10|43003.7|42983.7|43003.7|42983.7|43003.7|42983.7|43003.7|42983.7|0
1640032880000|2021-12-20 20:41:20|43001.8|42981.8|42998.7|42978.7|43001.8|42981.8|42998.7|42978.7|1
1640032890000|2021-12-20 20:41:30|42996.8|42976.8|42994.3|42974.3|42996.8|42976.8|42994.3|42974.3|1
1640032900000|2021-12-20 20:41:40|42996.2|42976.2|42996.2|42976.2|42996.2|42976.2|42993.7|42973.7|0
1640032910000|2021-12-20 20:41:50|42998.1|42978.1|42998.7|42978.7|42998.7|42978.7|42998.1|42978.1|0
1640032920000|2021-12-20 20:42:00|43001.2|42981.2|43003.7|42983.7|43003.7|42983.7|43001.2|42981.2|1
1640032930000|2021-12-20 20:42:10|43005.6|42985.6|43008.7|42988.7|43011.2|42991.2|43005.6|42985.6|0
1640032940000|2021-12-20 20:42:20|43010.6|42990.6|43011.2|42991.2|43011.2|42991.2|43010.6|42990.6|2
1640032950000|2021-12-20 20:42:30|||||||||2
1640032960000|2021-12-20 20:42:40|43008.7|42988.7|43011.2|42991.2|43011.2|42991.2|43006.2|42986.2|6
1640032970000|2021-12-20 20:42:50|||||||||4
1640032980000|2021-12-20 20:43:00|||||||||6
1640032990000|2021-12-20 20:43:10|||||||||2
1640033030000|2021-12-20 20:43:50|||||||||5
1640033040000|2021-12-20 20:44:00|||||||||5
1640033070000|2021-12-20 20:44:30|||||||||4
1640033090000|2021-12-20 20:44:50|||||||||2
1640033100000|2021-12-20 20:45:00|43013.1|42993.1|43011.2|42991.2|43013.1|42993.1|43011.2|42991.2|11
1640033120000|2021-12-20 20:45:20|43013.1|42993.1|43021.2|43001.2|43021.2|43001.2|43013.1|42993.1|7
1640033130000|2021-12-20 20:45:30|||||||||2
1640033140000|2021-12-20 20:45:40|43025.6|43005.6|43028.1|43008.1|43028.1|43008.1|43025.6|43005.6|1
1640033150000|2021-12-20 20:45:50|43026.2|43006.2|43028.1|43008.1|43028.1|43008.1|43026.2|43006.2|2
1640033160000|2021-12-20 20:46:00|43028.7|43008.7|43025.6|43005.6|43030.6|43010.6|43025.6|43005.6|4
1640033170000|2021-12-20 20:46:10|43026.2|43006.2|43028.7|43008.7|43028.7|43008.7|43026.2|43006.2|3
1640033180000|2021-12-20 20:46:20|43030.6|43010.6|43031.2|43011.2|43031.2|43011.2|43030.6|43010.6|4
1640033190000|2021-12-20 20:46:30|43033.7|43013.7|43033.7|43013.7|43033.7|43013.7|43033.7|43013.7|0
1640033200000|2021-12-20 20:46:40|43031.8|43011.8|43031.2|43011.2|43031.8|43011.8|43031.2|43011.2|2
1640033220000|2021-12-20 20:47:00|||||||||2
1640033230000|2021-12-20 20:47:10|43029.3|43009.3|43023.7|43003.7|43029.3|43009.3|43023.7|43003.7|2
1640033240000|2021-12-20 20:47:20|43023.1|43003.1|43018.7|42998.7|43023.1|43003.1|43018.7|42998.7|7
1640033250000|2021-12-20 20:47:30|43016.8|42996.8|43021.2|43001.2|43021.2|43001.2|43016.2|42996.2|3
1640033260000|2021-12-20 20:47:40|43023.1|43003.1|43023.7|43003.7|43023.7|43003.7|43021.2|43001.2|0
1640033270000|2021-12-20 20:47:50|43021.8|43001.8|43023.7|43003.7|43025.6|43005.6|43021.2|43001.2|1
1640033280000|2021-12-20 20:48:00|43025.6|43005.6|43028.7|43008.7|43028.7|43008.7|43023.7|43003.7|1
1640033290000|2021-12-20 20:48:10|||||||||1
1640033300000|2021-12-20 20:48:20|43026.8|43006.8|43021.2|43001.2|43026.8|43006.8|43021.2|43001.2|0
1640033310000|2021-12-20 20:48:30|43023.1|43003.1|43021.2|43001.2|43023.1|43003.1|43021.2|43001.2|0
1640033320000|2021-12-20 20:48:40|43019.3|42999.3|43018.7|42998.7|43019.3|42999.3|43018.7|42998.7|0
1640033330000|2021-12-20 20:48:50|43020.6|43000.6|43023.1|43003.1|43023.1|43003.1|43020.6|43000.6|6
1640033340000|2021-12-20 20:49:00|43023.7|43003.7|43028.7|43008.7|43028.7|43008.7|43023.7|43003.7|1
1640033350000|2021-12-20 20:49:10|43026.2|43006.2|43026.2|43006.2|43026.2|43006.2|43026.2|43006.2|1
1640033360000|2021-12-20 20:49:20|43025.6|43005.6|43025.6|43005.6|43025.6|43005.6|43025.6|43005.6|0
1640033380000|2021-12-20 20:49:40|||||||||1
1640033390000|2021-12-20 20:49:50|43026.2|43006.2|43026.2|43006.2|43026.2|43006.2|43026.2|43006.2|2
1640033400000|2021-12-20 20:50:00|43028.7|43008.7|43048.1|43028.1|43048.1|43028.1|43028.7|43008.7|5
1640033410000|2021-12-20 20:50:10|43050.6|43030.6|43083.7|43063.7|43083.7|43063.7|43050.6|43030.6|26
1640033420000|2021-12-20 20:50:20|43085.6|43065.6|43081.2|43061.2|43085.6|43065.6|43081.2|43061.2|7
1640033430000|2021-12-20 20:50:30|43081.8|43061.8|43081.8|43061.8|43083.7|43063.7|43081.2|43061.2|5
1640033440000|2021-12-20 20:50:40|43081.2|43061.2|43076.2|43056.2|43081.2|43061.2|43076.2|43056.2|1
1640033450000|2021-12-20 20:50:50|43074.3|43054.3|43076.2|43056.2|43078.7|43058.7|43074.3|43054.3|24
1640033460000|2021-12-20 20:51:00|43074.3|43054.3|43068.7|43048.7|43074.3|43054.3|43063.7|43043.7|20
1640033470000|2021-12-20 20:51:10|43070.6|43050.6|43071.2|43051.2|43073.7|43053.7|43070.6|43050.6|2
1640033480000|2021-12-20 20:51:20|43068.7|43048.7|43066.8|43046.8|43068.7|43048.7|43066.8|43046.8|1
1640033490000|2021-12-20 20:51:30|43066.2|43046.2|43071.2|43051.2|43071.2|43051.2|43066.2|43046.2|1
1640033500000|2021-12-20 20:51:40|43068.7|43048.7|43068.7|43048.7|43071.2|43051.2|43066.2|43046.2|3
1640033510000|2021-12-20 20:51:50|43070.6|43050.6|43071.2|43051.2|43071.2|43051.2|43070.6|43050.6|1
1640033520000|2021-12-20 20:52:00|43070.6|43050.6|43070.6|43050.6|43070.6|43050.6|43070.6|43050.6|2
1640033530000|2021-12-20 20:52:10|43071.2|43051.2|43071.2|43051.2|43071.2|43051.2|43071.2|43051.2|8
1640033550000|2021-12-20 20:52:30|43070.6|43050.6|43066.2|43046.2|43070.6|43050.6|43066.2|43046.2|0
1640033560000|2021-12-20 20:52:40|43064.3|43044.3|43055.6|43035.6|43064.3|43044.3|43055.6|43035.6|2
1640033570000|2021-12-20 20:52:50|43056.2|43036.2|43056.2|43036.2|43056.2|43036.2|43056.2|43036.2|2
1640033580000|2021-12-20 20:53:00|43055.6|43035.6|43053.1|43033.1|43056.2|43036.2|43053.1|43033.1|3
1640033590000|2021-12-20 20:53:10|43053.7|43033.7|43054.3|43034.3|43054.3|43034.3|43053.7|43033.7|0
1640033600000|2021-12-20 20:53:20|43053.1|43033.1|43053.7|43033.7|43053.7|43033.7|43053.1|43033.1|2
1640033610000|2021-12-20 20:53:30|43053.1|43033.1|43053.1|43033.1|43053.1|43033.1|43053.1|43033.1|0
1640033630000|2021-12-20 20:53:50|43051.2|43031.2|43046.2|43026.2|43051.2|43031.2|43046.2|43026.2|3
1640033640000|2021-12-20 20:54:00|43046.8|43026.8|43051.2|43031.2|43051.2|43031.2|43046.8|43026.8|1
1640033650000|2021-12-20 20:54:10|43053.7|43033.7|43053.7|43033.7|43053.7|43033.7|43051.2|43031.2|0
1640033670000|2021-12-20 20:54:30|||||||||4
1640033680000|2021-12-20 20:54:40|43051.2|43031.2|43043.7|43023.7|43051.2|43031.2|43041.2|43021.2|5
1640033690000|2021-12-20 20:54:50|43046.2|43026.2|43046.2|43026.2|43046.2|43026.2|43043.7|43023.7|3
1640033700000|2021-12-20 20:55:00|43042.4|43022.4|43041.2|43021.2|43042.4|43022.4|43036.2|43016.2|8
1640033710000|2021-12-20 20:55:10|43039.3|43019.3|43043.7|43023.7|43043.7|43023.7|43038.7|43018.7|0
1640033720000|2021-12-20 20:55:20|43045.6|43025.6|43048.7|43028.7|43048.7|43028.7|43045.6|43025.6|10
1640033730000|2021-12-20 20:55:30|43051.2|43031.2|43053.7|43033.7|43053.7|43033.7|43051.2|43031.2|0
1640033750000|2021-12-20 20:55:50|43051.2|43031.2|43048.7|43028.7|43051.2|43031.2|43048.7|43028.7|0
1640033760000|2021-12-20 20:56:00|43053.1|43033.1|43053.1|43033.1|43053.7|43033.7|43051.2|43031.2|1
1640033770000|2021-12-20 20:56:10|43053.7|43033.7|43053.7|43033.7|43053.7|43033.7|43053.7|43033.7|2
1640033780000|2021-12-20 20:56:20|43055.6|43035.6|43048.7|43028.7|43056.2|43036.2|43048.7|43028.7|1
1640033790000|2021-12-20 20:56:30|43050.6|43030.6|43051.2|43031.2|43051.2|43031.2|43050.6|43030.6|1
1640033800000|2021-12-20 20:56:40|43054.9|43034.9|43054.9|43034.9|43054.9|43034.9|43054.9|43034.9|0
1640033810000|2021-12-20 20:56:50|43056.2|43036.2|43056.2|43036.2|43056.2|43036.2|43056.2|43036.2|0
1640033820000|2021-12-20 20:57:00|43054.3|43034.3|43055.6|43035.6|43056.2|43036.2|43053.7|43033.7|1
1640033830000|2021-12-20 20:57:10|43056.2|43036.2|43056.2|43036.2|43058.7|43038.7|43056.2|43036.2|2
1640033840000|2021-12-20 20:57:20|||||||||1
1640033850000|2021-12-20 20:57:30|||||||||2
1640033900000|2021-12-20 20:58:20|||||||||3
1640033920000|2021-12-20 20:58:40|43054.3|43034.3|43053.7|43033.7|43054.3|43034.3|43052.4|43032.4|3
1640033930000|2021-12-20 20:58:50|43054.3|43034.3|43053.7|43033.7|43054.3|43034.3|43053.1|43033.1|4
1640033940000|2021-12-20 20:59:00|43051.8|43031.8|43051.2|43031.2|43056.2|43036.2|43051.2|43031.2|5
1640033950000|2021-12-20 20:59:10|43051.8|43031.8|43053.7|43033.7|43056.2|43036.2|43051.2|43031.2|4
1640033960000|2021-12-20 20:59:20|43051.8|43031.8|43046.8|43026.8|43051.8|43031.8|43046.8|43026.8|3
1640033970000|2021-12-20 20:59:30|43044.9|43024.9|43048.7|43028.7|43048.7|43028.7|43044.3|43024.3|0
1640033980000|2021-12-20 20:59:40|43049.3|43029.3|43051.2|43031.2|43051.2|43031.2|43049.3|43029.3|8
1640033990000|2021-12-20 20:59:50|43049.3|43029.3|43048.7|43028.7|43049.3|43029.3|43044.3|43024.3|13
1640034000000|2021-12-20 21:00:00|43046.8|43026.8|43043.7|43023.7|43051.2|43031.2|43043.7|43023.7|7
1640034010000|2021-12-20 21:00:10|||||||||3
1640034020000|2021-12-20 21:00:20|43041.2|43021.2|43033.7|43013.7|43041.2|43021.2|43033.7|43013.7|4
1640034030000|2021-12-20 21:00:30|43036.2|43016.2|43033.7|43013.7|43036.2|43016.2|43033.7|43013.7|4
1640034040000|2021-12-20 21:00:40|43036.2|43016.2|43036.2|43016.2|43036.2|43016.2|43036.2|43016.2|0
1640034050000|2021-12-20 21:00:50|43038.7|43018.7|43038.7|43018.7|43038.7|43018.7|43033.7|43013.7|0
1640034060000|2021-12-20 21:01:00|||||||||9
1640034070000|2021-12-20 21:01:10|43036.2|43016.2|43036.2|43016.2|43036.2|43016.2|43033.7|43013.7|1
1640034080000|2021-12-20 21:01:20|43033.7|43013.7|43036.2|43016.2|43036.2|43016.2|43033.7|43013.7|1
1640034090000|2021-12-20 21:01:30|43035.6|43015.6|43033.7|43013.7|43036.2|43016.2|43033.7|43013.7|4
1640034100000|2021-12-20 21:01:40|43033.1|43013.1|43033.1|43013.1|43033.1|43013.1|43033.1|43013.1|0
1640034110000|2021-12-20 21:01:50|43028.7|43008.7|43033.1|43013.1|43033.1|43013.1|43028.7|43008.7|0
1640034120000|2021-12-20 21:02:00|43030.6|43010.6|43030.6|43010.6|43031.2|43011.2|43030.6|43010.6|1
1640034140000|2021-12-20 21:02:20|43033.1|43013.1|43033.1|43013.1|43033.1|43013.1|43033.1|43013.1|0
1640034150000|2021-12-20 21:02:30|43033|43013|43028|43008|43033|43013|43028|43008|4
1640034170000|2021-12-20 21:02:50|||||||||4
1640034190000|2021-12-20 21:03:10|||||||||1
1640034210000|2021-12-20 21:03:30|43026.2|43006.2|43026.2|43006.2|43026.2|43006.2|43026.2|43006.2|0
1640034220000|2021-12-20 21:03:40|43028|43008|43028|43008|43028|43008|43028|43008|0
1640034230000|2021-12-20 21:03:50|||||||||2
1640034240000|2021-12-20 21:04:00|43025.5|43005.5|43025.5|43005.5|43025.5|43005.5|43025.5|43005.5|1
1640034250000|2021-12-20 21:04:10|||||||||1
1640034270000|2021-12-20 21:04:30|43027.4|43007.4|43025.5|43005.5|43027.4|43007.4|43025.5|43005.5|0
1640034290000|2021-12-20 21:04:50|43028|43008|43028|43008|43028|43008|43028|43008|1
1640034300000|2021-12-20 21:05:00|43029.9|43009.9|43030.5|43010.5|43030.5|43010.5|43028|43008|0
1640034310000|2021-12-20 21:05:10|||||||||1
1640034320000|2021-12-20 21:05:20|43032.4|43012.4|43035.5|43015.5|43035.5|43015.5|43032.4|43012.4|12
1640034330000|2021-12-20 21:05:30|43038|43018|43035.5|43015.5|43038|43018|43035.5|43015.5|0
1640034350000|2021-12-20 21:05:50|43037.4|43017.4|43038|43018|43038|43018|43035.5|43015.5|4
1640034360000|2021-12-20 21:06:00|43036.2|43016.2|43036.2|43016.2|43036.2|43016.2|43036.2|43016.2|1
1640034370000|2021-12-20 21:06:10|43035.5|43015.5|43035.5|43015.5|43035.5|43015.5|43035.5|43015.5|0
1640034380000|2021-12-20 21:06:20|43033.7|43013.7|43034.9|43014.9|43034.9|43014.9|43033.7|43013.7|1
1640034390000|2021-12-20 21:06:30|||||||||1
1640034400000|2021-12-20 21:06:40|43033|43013|43035.5|43015.5|43035.5|43015.5|43033|43013|0
1640034420000|2021-12-20 21:07:00|43038|43018|43038|43018|43038|43018|43038|43018|2
1640034440000|2021-12-20 21:07:20|43036.2|43016.2|43033.7|43013.7|43036.2|43016.2|43033|43013|0
1640034450000|2021-12-20 21:07:30|43033|43013|43035.5|43015.5|43035.5|43015.5|43033|43013|1
1640034460000|2021-12-20 21:07:40|43033.7|43013.7|43034.9|43014.9|43034.9|43014.9|43033|43013|0
1640034470000|2021-12-20 21:07:50|43033.7|43013.7|43033|43013|43033.7|43013.7|43033|43013|2
1640034490000|2021-12-20 21:08:10|||||||||1
1640034540000|2021-12-20 21:09:00|43035.5|43015.5|43035.5|43015.5|43035.5|43015.5|43035.5|43015.5|0
1640034550000|2021-12-20 21:09:10|43033.7|43013.7|43033|43013|43033.7|43013.7|43032.4|43012.4|1
1640034580000|2021-12-20 21:09:40|43033.7|43013.7|43033.7|43013.7|43033.7|43013.7|43033.7|43013.7|0
1640034590000|2021-12-20 21:09:50|43035.5|43015.5|43035.5|43015.5|43035.5|43015.5|43035.5|43015.5|1
1640034600000|2021-12-20 21:10:00|||||||||1
1640034610000|2021-12-20 21:10:10|43038|43018|43038|43018|43038|43018|43038|43018|0
1640034620000|2021-12-20 21:10:20|43040.5|43020.5|43040.5|43020.5|43040.5|43020.5|43040.5|43020.5|2
1640034630000|2021-12-20 21:10:30|43038|43018|43038|43018|43038|43018|43038|43018|0
1640034640000|2021-12-20 21:10:40|43040.5|43020.5|43038|43018|43040.5|43020.5|43038|43018|0
1640034650000|2021-12-20 21:10:50|43040.5|43020.5|43040.5|43020.5|43040.5|43020.5|43040.5|43020.5|0
1640034690000|2021-12-20 21:11:30|43038.7|43018.7|43038.7|43018.7|43038.7|43018.7|43038.7|43018.7|0
1640034700000|2021-12-20 21:11:40|43038|43018|43038|43018|43038|43018|43038|43018|0
1640034710000|2021-12-20 21:11:50|43040.5|43020.5|43040.5|43020.5|43040.5|43020.5|43040.5|43020.5|1
1640034740000|2021-12-20 21:12:20|||||||||3
1640034780000|2021-12-20 21:13:00|43042.4|43022.4|43044.9|43024.9|43044.9|43024.9|43042.4|43022.4|2
1640034810000|2021-12-20 21:13:30|43043|43023|43043|43023|43043|43023|43043|43023|3
1640034830000|2021-12-20 21:13:50|43045.5|43025.5|43048|43028|43048|43028|43045.5|43025.5|2
1640034840000|2021-12-20 21:14:00|43046.2|43026.2|43043|43023|43046.2|43026.2|43043|43023|0
1640034850000|2021-12-20 21:14:10|43045.5|43025.5|43045.5|43025.5|43045.5|43025.5|43045.5|43025.5|0
1640034870000|2021-12-20 21:14:30|43043|43023|43045.5|43025.5|43045.5|43025.5|43043|43023|0
1640034880000|2021-12-20 21:14:40|43043.7|43023.7|43045.5|43025.5|43045.5|43025.5|43043.7|43023.7|1
1640034890000|2021-12-20 21:14:50|43048|43028|43048|43028|43048|43028|43048|43028|2
1640034900000|2021-12-20 21:15:00|43053|43033|43060.5|43040.5|43060.5|43040.5|43053|43033|9
1640034910000|2021-12-20 21:15:10|43059.9|43039.9|43055.5|43035.5|43059.9|43039.9|43055.5|43035.5|1
1640034930000|2021-12-20 21:15:30|43053.7|43033.7|43053|43033|43053.7|43033.7|43053|43033|0
1640034940000|2021-12-20 21:15:40|43054.9|43034.9|43053|43033|43054.9|43034.9|43053|43033|0
1640034980000|2021-12-20 21:16:20|43053.6|43033.6|43053.6|43033.6|43053.6|43033.6|43053.6|43033.6|0
1640034990000|2021-12-20 21:16:30|43053|43033|43058|43038|43058|43038|43053|43033|0
1640035000000|2021-12-20 21:16:40|||||||||2
1640035010000|2021-12-20 21:16:50|43056.1|43036.1|43056.1|43036.1|43056.1|43036.1|43056.1|43036.1|1
1640035020000|2021-12-20 21:17:00|43054.3|43034.3|43053|43033|43056.1|43036.1|43053|43033|2
1640035030000|2021-12-20 21:17:10|43055.5|43035.5|43055.5|43035.5|43055.5|43035.5|43055.5|43035.5|1
1640035040000|2021-12-20 21:17:20|43058|43038|43058|43038|43058|43038|43058|43038|0
1640035050000|2021-12-20 21:17:30|43055.5|43035.5|43055.5|43035.5|43055.5|43035.5|43055.5|43035.5|0
1640035080000|2021-12-20 21:18:00|43058|43038|43058|43038|43058|43038|43055.5|43035.5|1
1640035090000|2021-12-20 21:18:10|||||||||2
1640035100000|2021-12-20 21:18:20|43060.5|43040.5|43063|43043|43063|43043|43060.5|43040.5|1
1640035160000|2021-12-20 21:19:20|43065.5|43045.5|43065.5|43045.5|43065.5|43045.5|43065.5|43045.5|0
1640035170000|2021-12-20 21:19:30|43063.6|43043.6|43065.5|43045.5|43065.5|43045.5|43063|43043|1
1640035190000|2021-12-20 21:19:50|43067.4|43047.4|43066.1|43046.1|43068|43048|43066.1|43046.1|0
1640035200000|2021-12-20 21:20:00|43065.5|43045.5|43068|43048|43068|43048|43065.5|43045.5|0
1640035240000|2021-12-20 21:20:40|||||||||2
1640035300000|2021-12-20 21:21:40|||||||||4
1640035320000|2021-12-20 21:22:00|43069.9|43049.9|43069.9|43049.9|43069.9|43049.9|43069.9|43049.9|1
1640035330000|2021-12-20 21:22:10|43068|43048|43068|43048|43068|43048|43068|43048|1
1640035370000|2021-12-20 21:22:50|43065.5|43045.5|43061.2|43041.2|43065.5|43045.5|43061.2|43041.2|13
1640035420000|2021-12-20 21:23:40|43054.3|43034.3|43052.4|43032.4|43054.3|43034.3|43052.4|43032.4|44
1640035430000|2021-12-20 21:23:50|43053|43033|43053|43033|43053|43033|43053|43033|0
1640035460000|2021-12-20 21:24:20|||||||||1
1640035470000|2021-12-20 21:24:30|43055.5|43035.5|43055.5|43035.5|43055.5|43035.5|43054.9|43034.9|1
1640035480000|2021-12-20 21:24:40|43054.9|43034.9|43054.9|43034.9|43054.9|43034.9|43054.9|43034.9|0
1640035500000|2021-12-20 21:25:00|43055.5|43035.5|43055.5|43035.5|43055.5|43035.5|43055.5|43035.5|0
1640035510000|2021-12-20 21:25:10|43054.9|43034.9|43054.9|43034.9|43054.9|43034.9|43054.9|43034.9|0
1640035520000|2021-12-20 21:25:20|43055.5|43035.5|43057.4|43037.4|43057.4|43037.4|43055.5|43035.5|1
1640035530000|2021-12-20 21:25:30|43058|43038|43058|43038|43058|43038|43058|43038|0
1640035540000|2021-12-20 21:25:40|43055.5|43035.5|43055.5|43035.5|43055.5|43035.5|43055.5|43035.5|0
1640035560000|2021-12-20 21:26:00|43053|43033|43054.9|43034.9|43054.9|43034.9|43053|43033|0
1640035570000|2021-12-20 21:26:10|43055.5|43035.5|43058|43038|43058|43038|43055.5|43035.5|0
1640035610000|2021-12-20 21:26:50|||||||||1
1640035620000|2021-12-20 21:27:00|43056.1|43036.1|43056.1|43036.1|43056.1|43036.1|43056.1|43036.1|1
1640035630000|2021-12-20 21:27:10|43055.5|43035.5|43058|43038|43058|43038|43055.5|43035.5|0
1640035680000|2021-12-20 21:28:00|43056.1|43036.1|43053|43033|43056.1|43036.1|43053|43033|1
1640035740000|2021-12-20 21:29:00|43052.4|43032.4|43052.4|43032.4|43052.4|43032.4|43052.4|43032.4|0
1640035750000|2021-12-20 21:29:10|43048|43028|43049.9|43029.9|43049.9|43029.9|43046.1|43026.1|10
1640035760000|2021-12-20 21:29:20|43048|43028|43046.8|43026.8|43048|43028|43046.8|43026.8|1
1640035770000|2021-12-20 21:29:30|43049.3|43029.3|43048|43028|43049.9|43029.9|43047.4|43027.4|1
1640035780000|2021-12-20 21:29:40|43047.4|43027.4|43047.4|43027.4|43047.4|43027.4|43047.4|43027.4|0
1640035790000|2021-12-20 21:29:50|43048|43028|43049.9|43029.9|43049.9|43029.9|43046.8|43026.8|0
1640035800000|2021-12-20 21:30:00|43051.8|43031.8|43053|43033|43053|43033|43048|43028|6
1640035840000|2021-12-20 21:30:40|43050.5|43030.5|43049.9|43029.9|43050.5|43030.5|43049.9|43029.9|2
1640035850000|2021-12-20 21:30:50|43053|43033|43053|43033|43053|43033|43053|43033|2
1640035860000|2021-12-20 21:31:00|43058|43038|43055.5|43035.5|43058|43038|43055.5|43035.5|3
1640035870000|2021-12-20 21:31:10|||||||||1
1640035880000|2021-12-20 21:31:20|43054.9|43034.9|43054.9|43034.9|43054.9|43034.9|43054.9|43034.9|0
1640035940000|2021-12-20 21:32:20|43048|43028|43048|43028|43048|43028|43048|43028|11
1640035950000|2021-12-20 21:32:30|43044.2|43024.2|43043.6|43023.6|43044.2|43024.2|43043.6|43023.6|3
1640035970000|2021-12-20 21:32:50|43041.7|43021.7|43043|43023|43043|43023|43041.1|43021.1|3
1640035980000|2021-12-20 21:33:00|||||||||1
1640036000000|2021-12-20 21:33:20|43045.5|43025.5|43045.5|43025.5|43045.5|43025.5|43045.5|43025.5|0
1640036010000|2021-12-20 21:33:30|||||||||1
1640036040000|2021-12-20 21:34:00|43047.4|43027.4|43045.5|43025.5|43047.4|43027.4|43045.5|43025.5|1
1640036060000|2021-12-20 21:34:20|||||||||1
1640036070000|2021-12-20 21:34:30|43043.6|43023.6|43043|43023|43043.6|43023.6|43043|43023|0
1640036100000|2021-12-20 21:35:00|43045.5|43025.5|43045.5|43025.5|43045.5|43025.5|43045.5|43025.5|1
1640036130000|2021-12-20 21:35:30|43047.4|43027.4|43047.4|43027.4|43047.4|43027.4|43047.4|43027.4|3
1640036140000|2021-12-20 21:35:40|43048|43028|43046.1|43026.1|43048|43028|43046.1|43026.1|0
1640036150000|2021-12-20 21:35:50|43045.5|43025.5|43045.5|43025.5|43045.5|43025.5|43045.5|43025.5|1
1640036190000|2021-12-20 21:36:30|||||||||3
1640036210000|2021-12-20 21:36:50|43043.6|43023.6|43045.5|43025.5|43045.5|43025.5|43043|43023|1
1640036220000|2021-12-20 21:37:00|43048|43028|43045.5|43025.5|43048|43028|43045.5|43025.5|3
1640036230000|2021-12-20 21:37:10|||||||||1
1640036240000|2021-12-20 21:37:20|43046.1|43026.1|43045.5|43025.5|43048|43028|43045.5|43025.5|1
1640036250000|2021-12-20 21:37:30|43048|43028|43048|43028|43048|43028|43048|43028|1
1640036270000|2021-12-20 21:37:50|||||||||2
1640036280000|2021-12-20 21:38:00|43050.5|43030.5|43050.5|43030.5|43050.5|43030.5|43050.5|43030.5|1
1640036300000|2021-12-20 21:38:20|43048.6|43028.6|43048.6|43028.6|43048.6|43028.6|43048.6|43028.6|1
1640036310000|2021-12-20 21:38:30|43048|43028|43050.5|43030.5|43050.5|43030.5|43048|43028|5
1640036340000|2021-12-20 21:39:00|43049.9|43029.9|43048|43028|43049.9|43029.9|43048|43028|1
1640036410000|2021-12-20 21:40:10|43045.5|43025.5|43043|43023|43045.5|43025.5|43043|43023|4
1640036420000|2021-12-20 21:40:20|43038.6|43018.6|43038.6|43018.6|43038.6|43018.6|43038.6|43018.6|2
1640036430000|2021-12-20 21:40:30|||||||||1
1640036490000|2021-12-20 21:41:30|||||||||3
1640036500000|2021-12-20 21:41:40|43038|43018|43040.5|43020.5|43040.5|43020.5|43038|43018|0
1640036540000|2021-12-20 21:42:20|43038|43018|43038|43018|43038|43018|43038|43018|2
1640036550000|2021-12-20 21:42:30|43038.6|43018.6|43038.6|43018.6|43038.6|43018.6|43038.6|43018.6|1
1640036590000|2021-12-20 21:43:10|||||||||1
1640036600000|2021-12-20 21:43:20|43039.3|43019.3|43039.3|43019.3|43039.3|43019.3|43039.3|43019.3|1
1640036610000|2021-12-20 21:43:30|43040.5|43020.5|43040.5|43020.5|43040.5|43020.5|43040.5|43020.5|0
1640036620000|2021-12-20 21:43:40|43038.6|43018.6|43040.5|43020.5|43040.5|43020.5|43038|43018|0
1640036640000|2021-12-20 21:44:00|43042.4|43022.4|43040.5|43020.5|43042.4|43022.4|43040.5|43020.5|1
1640036650000|2021-12-20 21:44:10|43038.6|43018.6|43038|43018|43038.6|43018.6|43038|43018|0
1640036670000|2021-12-20 21:44:30|||||||||2
1640036700000|2021-12-20 21:45:00|||||||||2
1640036710000|2021-12-20 21:45:10|43035.5|43015.5|43035.5|43015.5|43035.5|43015.5|43035.5|43015.5|0
1640036730000|2021-12-20 21:45:30|43037.4|43017.4|43040.5|43020.5|43040.5|43020.5|43037.4|43017.4|0
1640036740000|2021-12-20 21:45:40|43038.6|43018.6|43038|43018|43038.6|43018.6|43038|43018|0
1640036760000|2021-12-20 21:46:00|43040.5|43020.5|43035.5|43015.5|43040.5|43020.5|43035.5|43015.5|0
1640036780000|2021-12-20 21:46:20|43033.6|43013.6|43033.6|43013.6|43033.6|43013.6|43033.6|43013.6|3
1640036790000|2021-12-20 21:46:30|43031.1|43011.1|43031.1|43011.1|43031.1|43011.1|43031.1|43011.1|5
1640036800000|2021-12-20 21:46:40|43029.9|43009.9|43029.9|43009.9|43029.9|43009.9|43028|43008|14
1640036820000|2021-12-20 21:47:00|||||||||1
1640036840000|2021-12-20 21:47:20|43031.8|43011.8|43031.8|43011.8|43031.8|43011.8|43031.8|43011.8|0
1640036850000|2021-12-20 21:47:30|43034.3|43014.3|43034.3|43014.3|43034.3|43014.3|43034.3|43014.3|0
1640036920000|2021-12-20 21:48:40|43032.4|43012.4|43032.4|43012.4|43032.4|43012.4|43032.4|43012.4|1
1640036940000|2021-12-20 21:49:00|43027.4|43007.4|43027.4|43007.4|43027.4|43007.4|43027.4|43007.4|1
1640036950000|2021-12-20 21:49:10|43025.5|43005.5|43025.5|43005.5|43025.5|43005.5|43025.5|43005.5|3
1640036980000|2021-12-20 21:49:40|||||||||1
1640037000000|2021-12-20 21:50:00|43027.4|43007.4|43028|43008|43028|43008|43027.4|43007.4|8
1640037010000|2021-12-20 21:50:10|43025.5|43005.5|43025.5|43005.5|43025.5|43005.5|43025.5|43005.5|0
1640037020000|2021-12-20 21:50:20|43027.4|43007.4|43026.1|43006.1|43027.4|43007.4|43026.1|43006.1|0
1640037030000|2021-12-20 21:50:30|43025.5|43005.5|43025.5|43005.5|43025.5|43005.5|43025.5|43005.5|0
1640037040000|2021-12-20 21:50:40|43023|43003|43023|43003|43023|43003|43023|43003|1
1640037070000|2021-12-20 21:51:10|||||||||2
1640037090000|2021-12-20 21:51:30|||||||||2
1640037100000|2021-12-20 21:51:40|43026.8|43006.8|43029.3|43009.3|43029.3|43009.3|43026.8|43006.8|13
1640037150000|2021-12-20 21:52:30|||||||||2
1640037160000|2021-12-20 21:52:40|||||||||1
1640037210000|2021-12-20 21:53:30|43027.4|43007.4|43027.4|43007.4|43027.4|43007.4|43027.4|43007.4|2
1640037220000|2021-12-20 21:53:40|43026.8|43006.8|43026.8|43006.8|43026.8|43006.8|43026.8|43006.8|2
1640037230000|2021-12-20 21:53:50|43027.4|43007.4|43027.4|43007.4|43027.4|43007.4|43027.4|43007.4|0
1640037240000|2021-12-20 21:54:00|||||||||1
1640037270000|2021-12-20 21:54:30|43026.8|43006.8|43026.8|43006.8|43027.4|43007.4|43026.8|43006.8|6
1640037290000|2021-12-20 21:54:50|||||||||1
1640037300000|2021-12-20 21:55:00|43027.4|43007.4|43025.5|43005.5|43027.4|43007.4|43024.9|43004.9|12
1640037310000|2021-12-20 21:55:10|43024.9|43004.9|43024.9|43004.9|43024.9|43004.9|43024.9|43004.9|0
1640037340000|2021-12-20 21:55:40|||||||||2
1640037350000|2021-12-20 21:55:50|||||||||1
1640037360000|2021-12-20 21:56:00|||||||||1
1640037400000|2021-12-20 21:56:40|43025.5|43005.5|43024.9|43004.9|43025.5|43005.5|43024.9|43004.9|4
1640037410000|2021-12-20 21:56:50|||||||||9
1640037420000|2021-12-20 21:57:00|||||||||1
1640037470000|2021-12-20 21:57:50|||||||||1
1640037480000|2021-12-20 21:58:00|||||||||2
1640037540000|2021-12-20 21:59:00|43027.4|43007.4|43027.4|43007.4|43027.4|43007.4|43027.4|43007.4|5
1640037550000|2021-12-20 21:59:10|||||||||1
1640037570000|2021-12-20 21:59:30|43029.3|43009.3|43029.3|43009.3|43029.3|43009.3|43029.3|43009.3|2
1640037580000|2021-12-20 21:59:40|43031.2|43011.2|43031.2|43011.2|43031.2|43011.2|43031.2|43011.2|0
1640037590000|2021-12-20 21:59:50|43033.1|43013.1|43034.3|43014.3|43034.3|43014.3|43033.1|43013.1|1
1640041200000|2021-12-20 23:00:00|43013.2|42993.2|43020.5|43000.5|43022.4|43002.4|43011.3|42991.3|6
1640041210000|2021-12-20 23:00:10|43018|42998|43023|43003|43023|43003|43018|42998|3
1640041220000|2021-12-20 23:00:20|43023.6|43003.6|43025.5|43005.5|43025.5|43005.5|43023.6|43003.6|10
1640041230000|2021-12-20 23:00:30|||||||||2
1640041240000|2021-12-20 23:00:40|43023.6|43003.6|43023|43003|43023.6|43003.6|43023|43003|7
1640041250000|2021-12-20 23:00:50|43016.1|42996.1|43016.1|42996.1|43016.1|42996.1|43016.1|42996.1|5
1640041260000|2021-12-20 23:01:00|43019.9|42999.9|43021.1|43001.1|43021.1|43001.1|43019.9|42999.9|4
1640041270000|2021-12-20 23:01:10|43023|43003|43023.6|43003.6|43023.6|43003.6|43023|43003|3
1640041310000|2021-12-20 23:01:50|43026.1|43006.1|43026.1|43006.1|43026.1|43006.1|43026.1|43006.1|2
1640041370000|2021-12-20 23:02:50|43028|43008|43028|43008|43028|43008|43028|43008|0
1640041380000|2021-12-20 23:03:00|43030.5|43010.5|43030.5|43010.5|43030.5|43010.5|43030.5|43010.5|4
1640041390000|2021-12-20 23:03:10|43033|43013|43033|43013|43033|43013|43033|43013|3
1640041410000|2021-12-20 23:03:30|43031.1|43011.1|43031.1|43011.1|43031.1|43011.1|43031.1|43011.1|2
1640041440000|2021-12-20 23:04:00|||||||||1
1640041450000|2021-12-20 23:04:10|43030.5|43010.5|43030.5|43010.5|43030.5|43010.5|43030.5|43010.5|0
1640041500000|2021-12-20 23:05:00|||||||||2
1640041520000|2021-12-20 23:05:20|43028.6|43008.6|43037.4|43017.4|43037.4|43017.4|43028.6|43008.6|2
1640041530000|2021-12-20 23:05:30|43035.5|43015.5|43035.5|43015.5|43035.5|43015.5|43035.5|43015.5|1
1640041580000|2021-12-20 23:06:20|43033.6|43013.6|43033.6|43013.6|43033.6|43013.6|43033.6|43013.6|0
1640041600000|2021-12-20 23:06:40|43031.7|43011.7|43031.7|43011.7|43031.7|43011.7|43031.7|43011.7|2
1640041610000|2021-12-20 23:06:50|43037.4|43017.4|43037.4|43017.4|43037.4|43017.4|43037.4|43017.4|2
1640041640000|2021-12-20 23:07:20|43036.8|43016.8|43036.8|43016.8|43036.8|43016.8|43036.8|43016.8|1
1640041650000|2021-12-20 23:07:30|43034.9|43014.9|43034.9|43014.9|43034.9|43014.9|43034.9|43014.9|0
1640041660000|2021-12-20 23:07:40|43037.4|43017.4|43037.4|43017.4|43037.4|43017.4|43037.4|43017.4|2
1640041670000|2021-12-20 23:07:50|43039.3|43019.3|43039.3|43019.3|43039.3|43019.3|43039.3|43019.3|1
1640041680000|2021-12-20 23:08:00|43037.4|43017.4|43037.4|43017.4|43037.4|43017.4|43037.4|43017.4|0
1640041690000|2021-12-20 23:08:10|43039.3|43019.3|43039.3|43019.3|43039.3|43019.3|43039.3|43019.3|0
1640041710000|2021-12-20 23:08:30|43037.4|43017.4|43037.4|43017.4|43037.4|43017.4|43037.4|43017.4|0
1640041720000|2021-12-20 23:08:40|43035.5|43015.5|43035.5|43015.5|43035.5|43015.5|43035.5|43015.5|0
1640041740000|2021-12-20 23:09:00|43033.6|43013.6|43031.7|43011.7|43033.6|43013.6|43029.8|43009.8|4
1640041780000|2021-12-20 23:09:40|43029.2|43009.2|43028|43008|43029.2|43009.2|43028|43008|5
1640041800000|2021-12-20 23:10:00|43023.6|43003.6|43023.6|43003.6|43025.5|43005.5|43023.6|43003.6|6
1640041810000|2021-12-20 23:10:10|43025.5|43005.5|43027.4|43007.4|43027.4|43007.4|43025.5|43005.5|3
1640041830000|2021-12-20 23:10:30|43028|43008|43028|43008|43028|43008|43028|43008|0
1640041870000|2021-12-20 23:11:10|||||||||5
1640041900000|2021-12-20 23:11:40|43029.9|43009.9|43029.9|43009.9|43029.9|43009.9|43029.9|43009.9|4
1640041920000|2021-12-20 23:12:00|43031.7|43011.7|43031.7|43011.7|43031.7|43011.7|43031.7|43011.7|0
1640041940000|2021-12-20 23:12:20|43029.9|43009.9|43029.9|43009.9|43029.9|43009.9|43029.9|43009.9|1
1640041950000|2021-12-20 23:12:30|43027.4|43007.4|43027.4|43007.4|43027.4|43007.4|43027.4|43007.4|0
1640041960000|2021-12-20 23:12:40|43025.5|43005.5|43025.5|43005.5|43025.5|43005.5|43025.5|43005.5|1
1640041980000|2021-12-20 23:13:00|43023.6|43003.6|43023|43003|43023.6|43003.6|43023|43003|0
1640041990000|2021-12-20 23:13:10|43025.5|43005.5|43028|43008|43028|43008|43025.5|43005.5|0
1640042000000|2021-12-20 23:13:20|43027.4|43007.4|43028|43008|43028|43008|43027.4|43007.4|0
1640042020000|2021-12-20 23:13:40|||||||||1
1640042040000|2021-12-20 23:14:00|43025.5|43005.5|43025.5|43005.5|43025.5|43005.5|43025.5|43005.5|5
1640042050000|2021-12-20 23:14:10|43023.6|43003.6|43022.4|43002.4|43023.6|43003.6|43020.5|43000.5|0
1640042060000|2021-12-20 23:14:20|43023|43003|43023|43003|43023|43003|43023|43003|0
1640042080000|2021-12-20 23:14:40|43022.4|43002.4|43022.4|43002.4|43022.4|43002.4|43022.4|43002.4|0
1640042100000|2021-12-20 23:15:00|43023|43003|43027.4|43007.4|43027.4|43007.4|43023|43003|3
1640042110000|2021-12-20 23:15:10|43025.5|43005.5|43023|43003|43025.5|43005.5|43023|43003|1
1640042120000|2021-12-20 23:15:20|43022.4|43002.4|43022.4|43002.4|43022.4|43002.4|43022.4|43002.4|1
1640042130000|2021-12-20 23:15:30|43023|43003|43027.4|43007.4|43027.4|43007.4|43023|43003|1
1640042140000|2021-12-20 23:15:40|43026.7|43006.7|43023|43003|43026.7|43006.7|43023|43003|1
1640042150000|2021-12-20 23:15:50|43022.4|43002.4|43020.5|43000.5|43022.4|43002.4|43020.5|43000.5|1
1640042170000|2021-12-20 23:16:10|43018|42998|43015.5|42995.5|43018|42998|43015.5|42995.5|7
1640042180000|2021-12-20 23:16:20|43013|42993|43015.5|42995.5|43015.5|42995.5|43013|42993|0
1640042190000|2021-12-20 23:16:30|43013|42993|43010.5|42990.5|43015.5|42995.5|43010.5|42990.5|1
1640042200000|2021-12-20 23:16:40|43009.9|42989.9|43009.9|42989.9|43009.9|42989.9|43009.9|42989.9|2
1640042210000|2021-12-20 23:16:50|43008|42988|43007.4|42987.4|43008|42988|43007.4|42987.4|0
1640042220000|2021-12-20 23:17:00|43009.2|42989.2|43010.5|42990.5|43010.5|42990.5|43009.2|42989.2|0
1640042230000|2021-12-20 23:17:10|43008|42988|43010.5|42990.5|43010.5|42990.5|43008|42988|0
1640042250000|2021-12-20 23:17:30|43013|42993|43013|42993|43013|42993|43013|42993|0
1640042290000|2021-12-20 23:18:10|||||||||10
1640042340000|2021-12-20 23:19:00|||||||||5
1640042360000|2021-12-20 23:19:20|43013.6|42993.6|43015.5|42995.5|43015.5|42995.5|43013.6|42993.6|0
1640042390000|2021-12-20 23:19:50|43013|42993|43013|42993|43013|42993|43013|42993|3
1640042400000|2021-12-20 23:20:00|43016.1|42996.1|43015.5|42995.5|43016.1|42996.1|43015.5|42995.5|3
1640042480000|2021-12-20 23:21:20|43018|42998|43018|42998|43018|42998|43018|42998|0
1640042490000|2021-12-20 23:21:30|43020.5|43000.5|43020.5|43000.5|43020.5|43000.5|43020.5|43000.5|12
1640042500000|2021-12-20 23:21:40|43022.4|43002.4|43023|43003|43023|43003|43022.4|43002.4|0
1640042510000|2021-12-20 23:21:50|43023.6|43003.6|43029.9|43009.9|43029.9|43009.9|43023.6|43003.6|1
1640042540000|2021-12-20 23:22:20|43031.7|43011.7|43031.7|43011.7|43031.7|43011.7|43031.7|43011.7|0
1640042560000|2021-12-20 23:22:40|43033.6|43013.6|43034.2|43014.2|43034.2|43014.2|43033.6|43013.6|0
1640042570000|2021-12-20 23:22:50|43034.9|43014.9|43034.9|43014.9|43034.9|43014.9|43034.9|43014.9|0
1640042580000|2021-12-20 23:23:00|43035.5|43015.5|43035.5|43015.5|43035.5|43015.5|43035.5|43015.5|0
1640042610000|2021-12-20 23:23:30|43037.4|43017.4|43035.5|43015.5|43037.4|43017.4|43035.5|43015.5|1
1640042620000|2021-12-20 23:23:40|43037.4|43017.4|43039.9|43019.9|43039.9|43019.9|43037.4|43017.4|1
1640042630000|2021-12-20 23:23:50|43042.4|43022.4|43044.9|43024.9|43044.9|43024.9|43042.4|43022.4|1
1640042640000|2021-12-20 23:24:00|43042.4|43022.4|43042.4|43022.4|43042.4|43022.4|43042.4|43022.4|4
1640042720000|2021-12-20 23:25:20|43044.2|43024.2|43044.2|43024.2|43044.2|43024.2|43044.2|43024.2|0
1640042730000|2021-12-20 23:25:30|43042.4|43022.4|43042.4|43022.4|43042.4|43022.4|43042.4|43022.4|0
1640042770000|2021-12-20 23:26:10|43041.7|43021.7|43039.2|43019.2|43041.7|43021.7|43039.2|43019.2|3
1640042790000|2021-12-20 23:26:30|43039.9|43019.9|43039.9|43019.9|43039.9|43019.9|43039.9|43019.9|5
1640042820000|2021-12-20 23:27:00|43039.8|43019.8|43039.8|43019.8|43039.8|43019.8|43039.8|43019.8|0
1640042860000|2021-12-20 23:27:40|43038|43018|43039.8|43019.8|43039.8|43019.8|43037.3|43017.3|1
1640042900000|2021-12-20 23:28:20|43039.2|43019.2|43039.2|43019.2|43039.2|43019.2|43039.2|43019.2|5
1640042920000|2021-12-20 23:28:40|43036.7|43016.7|43036.7|43016.7|43036.7|43016.7|43036.7|43016.7|0
1640042930000|2021-12-20 23:28:50|43039.2|43019.2|43039.2|43019.2|43039.2|43019.2|43039.2|43019.2|0
1640042940000|2021-12-20 23:29:00|43037.3|43017.3|43034.8|43014.8|43037.3|43017.3|43033|43013|2
1640042950000|2021-12-20 23:29:10|43033|43013|43037.3|43017.3|43037.3|43017.3|43033|43013|0
1640042960000|2021-12-20 23:29:20|43038|43018|43038|43018|43038|43018|43038|43018|1
1640042970000|2021-12-20 23:29:30|||||||||1
1640043000000|2021-12-20 23:30:00|43039.8|43019.8|43039.8|43019.8|43041.7|43021.7|43039.8|43019.8|3
1640043010000|2021-12-20 23:30:10|43041.7|43021.7|43041.7|43021.7|43041.7|43021.7|43041.7|43021.7|0
1640043030000|2021-12-20 23:30:30|43044.2|43024.2|43044.2|43024.2|43044.2|43024.2|43044.2|43024.2|2
1640043040000|2021-12-20 23:30:40|||||||||1
1640043060000|2021-12-20 23:31:00|43042.3|43022.3|43044.2|43024.2|43044.2|43024.2|43042.3|43022.3|1
1640043070000|2021-12-20 23:31:10|43042.3|43022.3|43044.2|43024.2|43044.2|43024.2|43042.3|43022.3|0
1640043080000|2021-12-20 23:31:20|43046.1|43026.1|43042.3|43022.3|43046.1|43026.1|43042.3|43022.3|2
1640043100000|2021-12-20 23:31:40|43044.2|43024.2|43044.2|43024.2|43044.2|43024.2|43044.2|43024.2|1
1640043150000|2021-12-20 23:32:30|||||||||2
1640043180000|2021-12-20 23:33:00|43044.8|43024.8|43044.2|43024.2|43046.7|43026.7|43044.2|43024.2|1
1640043220000|2021-12-20 23:33:40|43044.8|43024.8|43044.8|43024.8|43046.1|43026.1|43044.2|43024.2|1
1640043230000|2021-12-20 23:33:50|43046.1|43026.1|43044.2|43024.2|43046.1|43026.1|43044.2|43024.2|0
1640043240000|2021-12-20 23:34:00|43046.1|43026.1|43046.7|43026.7|43046.7|43026.7|43046.1|43026.1|1
1640043250000|2021-12-20 23:34:10|43044.8|43024.8|43044.2|43024.2|43044.8|43024.8|43044.2|43024.2|0
1640043290000|2021-12-20 23:34:50|43046.7|43026.7|43046.7|43026.7|43046.7|43026.7|43046.7|43026.7|0
1640043300000|2021-12-20 23:35:00|43044.8|43024.8|43046.7|43026.7|43046.7|43026.7|43044.2|43024.2|1
1640043360000|2021-12-20 23:36:00|43045.5|43025.5|43043.6|43023.6|43045.5|43025.5|43043.6|43023.6|2
1640043370000|2021-12-20 23:36:10|43041.1|43021.1|43041.1|43021.1|43041.1|43021.1|43041.1|43021.1|4
1640043380000|2021-12-20 23:36:20|43043|43023|43043|43023|43043|43023|43043|43023|0
1640043400000|2021-12-20 23:36:40|43041.1|43021.1|43041.1|43021.1|43041.1|43021.1|43041.1|43021.1|3
1640043410000|2021-12-20 23:36:50|43039.2|43019.2|43041.1|43021.1|43041.1|43021.1|43039.2|43019.2|0
1640043420000|2021-12-20 23:37:00|43038.6|43018.6|43036.7|43016.7|43038.6|43018.6|43036.7|43016.7|0
1640043460000|2021-12-20 23:37:40|||||||||4
1640043480000|2021-12-20 23:38:00|||||||||3
1640043540000|2021-12-20 23:39:00|||||||||1
1640043550000|2021-12-20 23:39:10|||||||||3
1640043560000|2021-12-20 23:39:20|||||||||2
1640043580000|2021-12-20 23:39:40|43039.2|43019.2|43039.2|43019.2|43039.2|43019.2|43039.2|43019.2|10
1640043610000|2021-12-20 23:40:10|43041.7|43021.7|43041.7|43021.7|43041.7|43021.7|43041.7|43021.7|0
1640043620000|2021-12-20 23:40:20|43044.2|43024.2|43044.2|43024.2|43044.2|43024.2|43044.2|43024.2|0
1640043630000|2021-12-20 23:40:30|43046.1|43026.1|43046.1|43026.1|43046.1|43026.1|43046.1|43026.1|2
1640043660000|2021-12-20 23:41:00|43048|43028|43058.6|43038.6|43058.6|43038.6|43048|43028|12
1640043690000|2021-12-20 23:41:30|||||||||1
1640043700000|2021-12-20 23:41:40|43059.2|43039.2|43059.2|43039.2|43059.2|43039.2|43059.2|43039.2|2
1640043710000|2021-12-20 23:41:50|||||||||3
1640043750000|2021-12-20 23:42:30|43057.3|43037.3|43057.3|43037.3|43057.3|43037.3|43057.3|43037.3|0
1640043760000|2021-12-20 23:42:40|||||||||1
1640043820000|2021-12-20 23:43:40|43056.7|43036.7|43056.7|43036.7|43056.7|43036.7|43056.7|43036.7|0
1640043840000|2021-12-20 23:44:00|43054.2|43034.2|43054.2|43034.2|43054.2|43034.2|43054.2|43034.2|0
1640043880000|2021-12-20 23:44:40|43056.1|43036.1|43056.1|43036.1|43056.1|43036.1|43056.1|43036.1|1
1640043900000|2021-12-20 23:45:00|||||||||1
1640043980000|2021-12-20 23:46:20|||||||||3
1640044000000|2021-12-20 23:46:40|43054.2|43034.2|43054.2|43034.2|43054.2|43034.2|43054.2|43034.2|0
1640044010000|2021-12-20 23:46:50|43053.6|43033.6|43053.6|43033.6|43053.6|43033.6|43053.6|43033.6|1
1640044020000|2021-12-20 23:47:00|43054.2|43034.2|43054.2|43034.2|43054.2|43034.2|43054.2|43034.2|0
1640044050000|2021-12-20 23:47:30|43053.6|43033.6|43053.6|43033.6|43053.6|43033.6|43053.6|43033.6|0
1640044060000|2021-12-20 23:47:40|43054.2|43034.2|43053.6|43033.6|43054.2|43034.2|43053.6|43033.6|0
1640044070000|2021-12-20 23:47:50|43051.1|43031.1|43046.1|43026.1|43051.1|43031.1|43046.1|43026.1|3
1640044080000|2021-12-20 23:48:00|||||||||5
1640044100000|2021-12-20 23:48:20|43046.7|43026.7|43046.1|43026.1|43046.7|43026.7|43046.1|43026.1|2
1640044110000|2021-12-20 23:48:30|43044.2|43024.2|43046.1|43026.1|43046.1|43026.1|43043.6|43023.6|2
1640044120000|2021-12-20 23:48:40|43044.2|43024.2|43046.1|43026.1|43046.1|43026.1|43044.2|43024.2|0
1640044140000|2021-12-20 23:49:00|43044.2|43024.2|43043.6|43023.6|43046.1|43026.1|43043.6|43023.6|0
1640044170000|2021-12-20 23:49:30|43046.1|43026.1|43046.1|43026.1|43046.1|43026.1|43046.1|43026.1|3
1640044190000|2021-12-20 23:49:50|43046.7|43026.7|43046.7|43026.7|43046.7|43026.7|43046.7|43026.7|0
1640044200000|2021-12-20 23:50:00|||||||||1
1640044210000|2021-12-20 23:50:10|43044.2|43024.2|43041.7|43021.7|43044.2|43024.2|43041.7|43021.7|1
1640044240000|2021-12-20 23:50:40|||||||||1
1640044260000|2021-12-20 23:51:00|43041.1|43021.1|43041.1|43021.1|43041.1|43021.1|43041.1|43021.1|0
1640044290000|2021-12-20 23:51:30|43041.7|43021.7|43046.1|43026.1|43046.1|43026.1|43041.7|43021.7|5
1640044380000|2021-12-20 23:53:00|43043.6|43023.6|43043.6|43023.6|43043.6|43023.6|43043.6|43023.6|1
1640044400000|2021-12-20 23:53:20|43046.1|43026.1|43041.7|43021.7|43046.1|43026.1|43041.7|43021.7|1
1640044420000|2021-12-20 23:53:40|43044.2|43024.2|43044.2|43024.2|43044.2|43024.2|43044.2|43024.2|0
1640044430000|2021-12-20 23:53:50|43046.1|43026.1|43044.2|43024.2|43046.7|43026.7|43044.2|43024.2|1
1640044440000|2021-12-20 23:54:00|43046.7|43026.7|43046.7|43026.7|43046.7|43026.7|43046.7|43026.7|1
1640044460000|2021-12-20 23:54:20|||||||||2
1640044470000|2021-12-20 23:54:30|||||||||2
1640044510000|2021-12-20 23:55:10|||||||||1
1640044560000|2021-12-20 23:56:00|43051.7|43031.7|43051.7|43031.7|43051.7|43031.7|43051.7|43031.7|1
1640044630000|2021-12-20 23:57:10|43053.6|43033.6|43054.8|43034.8|43054.8|43034.8|43053.6|43033.6|4
1640044670000|2021-12-20 23:57:50|43056.7|43036.7|43054.8|43034.8|43056.7|43036.7|43054.8|43034.8|1
1640044690000|2021-12-20 23:58:10|||||||||2
1640044730000|2021-12-20 23:58:50|43056.7|43036.7|43058.6|43038.6|43058.6|43038.6|43056.7|43036.7|1
1640044740000|2021-12-20 23:59:00|43059.2|43039.2|43059.2|43039.2|43059.2|43039.2|43058.6|43038.6|0
1640044750000|2021-12-20 23:59:10|43058.6|43038.6|43058.6|43038.6|43058.6|43038.6|43058.6|43038.6|0
1640044760000|2021-12-20 23:59:20|43059.2|43039.2|43059.2|43039.2|43059.2|43039.2|43059.2|43039.2|0
1640044780000|2021-12-20 23:59:40|43058.6|43038.6|43059.2|43039.2|43059.2|43039.2|43058.6|43038.6|0
1640044800000|2021-12-21 00:00:00|43061.1|43041.1|43059.2|43039.2|43061.1|43041.1|43059.2|43039.2|7
1640044810000|2021-12-21 00:00:10|43057.3|43037.3|43057.3|43037.3|43059.2|43039.2|43057.3|43037.3|0
1640044820000|2021-12-21 00:00:20|43059.2|43039.2|43061.7|43041.7|43061.7|43041.7|43059.2|43039.2|0
1640044830000|2021-12-21 00:00:30|43063.6|43043.6|43063.6|43043.6|43063.6|43043.6|43063.6|43043.6|0
1640044860000|2021-12-21 00:01:00|43064.2|43044.2|43064.2|43044.2|43064.2|43044.2|43064.2|43044.2|1
1640044870000|2021-12-21 00:01:10|43062.3|43042.3|43064.2|43044.2|43064.2|43044.2|43061.7|43041.7|0
1640044880000|2021-12-21 00:01:20|43062.3|43042.3|43062.3|43042.3|43064.2|43044.2|43061.7|43041.7|0
1640044890000|2021-12-21 00:01:30|43061.7|43041.7|43064.2|43044.2|43064.2|43044.2|43061.7|43041.7|0
1640044900000|2021-12-21 00:01:40|43062.3|43042.3|43061.7|43041.7|43062.3|43042.3|43061.7|43041.7|0
1640044910000|2021-12-21 00:01:50|43059.2|43039.2|43059.2|43039.2|43059.2|43039.2|43059.2|43039.2|6
1640044950000|2021-12-21 00:02:30|43056.7|43036.7|43056.7|43036.7|43058.6|43038.6|43056.7|43036.7|0
1640044960000|2021-12-21 00:02:40|43058.6|43038.6|43058.6|43038.6|43058.6|43038.6|43058.6|43038.6|8
1640044970000|2021-12-21 00:02:50|43059.2|43039.2|43058.6|43038.6|43059.2|43039.2|43058.6|43038.6|12
1640044980000|2021-12-21 00:03:00|43059.2|43039.2|43059.8|43039.8|43061.7|43041.7|43059.2|43039.2|0
1640044990000|2021-12-21 00:03:10|43059.2|43039.2|43059.2|43039.2|43059.2|43039.2|43059.2|43039.2|1
1640045000000|2021-12-21 00:03:20|43057.3|43037.3|43056.7|43036.7|43059.2|43039.2|43056.7|43036.7|4
1640045020000|2021-12-21 00:03:40|43055.5|43035.5|43048.6|43028.6|43055.5|43035.5|43048.6|43028.6|3
1640045040000|2021-12-21 00:04:00|43049.2|43029.2|43049.2|43029.2|43049.2|43029.2|43049.2|43029.2|1
1640045070000|2021-12-21 00:04:30|43048.6|43028.6|43049.8|43029.8|43049.8|43029.8|43048.6|43028.6|1
1640045080000|2021-12-21 00:04:40|43049.2|43029.2|43049.2|43029.2|43049.2|43029.2|43049.2|43029.2|1
1640045100000|2021-12-21 00:05:00|43051.1|43031.1|43051.7|43031.7|43051.7|43031.7|43051.1|43031.1|0
1640045120000|2021-12-21 00:05:20|43049.2|43029.2|43049.2|43029.2|43049.2|43029.2|43049.2|43029.2|2
1640045130000|2021-12-21 00:05:30|43047.3|43027.3|43049.2|43029.2|43049.2|43029.2|43047.3|43027.3|3
1640045140000|2021-12-21 00:05:40|43051.1|43031.1|43053.6|43033.6|43053.6|43033.6|43051.1|43031.1|2
1640045150000|2021-12-21 00:05:50|43056.1|43036.1|43058.6|43038.6|43058.6|43038.6|43056.1|43036.1|2
1640045160000|2021-12-21 00:06:00|43063.6|43043.6|43063.6|43043.6|43063.6|43043.6|43063.6|43043.6|3
1640045170000|2021-12-21 00:06:10|43066.1|43046.1|43068|43048|43068|43048|43066.1|43046.1|5
1640045180000|2021-12-21 00:06:20|||||||||1
1640045200000|2021-12-21 00:06:40|43066.1|43046.1|43066.1|43046.1|43066.1|43046.1|43066.1|43046.1|0
1640045210000|2021-12-21 00:06:50|||||||||3
1640045230000|2021-12-21 00:07:10|43065.5|43045.5|43065.5|43045.5|43065.5|43045.5|43065.5|43045.5|0
1640045240000|2021-12-21 00:07:20|43066.1|43046.1|43066.1|43046.1|43066.1|43046.1|43066.1|43046.1|0
1640045270000|2021-12-21 00:07:50|43063|43043|43063|43043|43063|43043|43063|43043|1
1640045280000|2021-12-21 00:08:00|43063.6|43043.6|43063.6|43043.6|43063.6|43043.6|43063.6|43043.6|0
1640045290000|2021-12-21 00:08:10|43066.1|43046.1|43068|43048|43068|43048|43066.1|43046.1|1
1640045320000|2021-12-21 00:08:40|||||||||2
1640045340000|2021-12-21 00:09:00|43066.1|43046.1|43066.1|43046.1|43066.1|43046.1|43066.1|43046.1|7
1640045360000|2021-12-21 00:09:20|43065.5|43045.5|43066.1|43046.1|43066.1|43046.1|43065.5|43045.5|0
1640045370000|2021-12-21 00:09:30|||||||||1
1640045390000|2021-12-21 00:09:50|43065.5|43045.5|43065.5|43045.5|43066.1|43046.1|43065.5|43045.5|1
1640045410000|2021-12-21 00:10:10|43066.1|43046.1|43066.1|43046.1|43066.1|43046.1|43065.5|43045.5|0
1640045420000|2021-12-21 00:10:20|||||||||4
1640045450000|2021-12-21 00:10:50|43068|43048|43068|43048|43068|43048|43068|43048|1
1640045460000|2021-12-21 00:11:00|43070.5|43050.5|43070.5|43050.5|43070.5|43050.5|43070.5|43050.5|0
1640045500000|2021-12-21 00:11:40|||||||||1
1640045550000|2021-12-21 00:12:30|||||||||2
1640045600000|2021-12-21 00:13:20|||||||||1
1640045630000|2021-12-21 00:13:50|||||||||1
1640045640000|2021-12-21 00:14:00|43073|43053|43073|43053|43073|43053|43073|43053|3
1640045670000|2021-12-21 00:14:30|43075.5|43055.5|43075.5|43055.5|43075.5|43055.5|43075.5|43055.5|2
1640045710000|2021-12-21 00:15:10|43070.5|43050.5|43070.5|43050.5|43070.5|43050.5|43070.5|43050.5|3
1640045720000|2021-12-21 00:15:20|43069.9|43049.9|43069.9|43049.9|43069.9|43049.9|43069.9|43049.9|6
1640045730000|2021-12-21 00:15:30|43068|43048|43068|43048|43068|43048|43068|43048|0
1640045740000|2021-12-21 00:15:40|43065.5|43045.5|43065.5|43045.5|43065.5|43045.5|43065.5|43045.5|1
1640045760000|2021-12-21 00:16:00|43067.4|43047.4|43073|43053|43073|43053|43067.4|43047.4|8
1640045810000|2021-12-21 00:16:50|43069.9|43049.9|43069.9|43049.9|43069.9|43049.9|43069.9|43049.9|1
1640045820000|2021-12-21 00:17:00|43070.5|43050.5|43073|43053|43073|43053|43070.5|43050.5|0
1640045830000|2021-12-21 00:17:10|43072.4|43052.4|43073|43053|43073|43053|43070.5|43050.5|9
1640045840000|2021-12-21 00:17:20|43074.9|43054.9|43077.4|43057.4|43077.4|43057.4|43074.9|43054.9|7
1640045850000|2021-12-21 00:17:30|||||||||1
1640045860000|2021-12-21 00:17:40|43074.9|43054.9|43074.9|43054.9|43074.9|43054.9|43074.9|43054.9|1
1640045870000|2021-12-21 00:17:50|43076.8|43056.8|43074.9|43054.9|43077.4|43057.4|43074.9|43054.9|2
1640045880000|2021-12-21 00:18:00|43076.8|43056.8|43077.4|43057.4|43077.4|43057.4|43076.8|43056.8|0
1640045910000|2021-12-21 00:18:30|||||||||1
1640045930000|2021-12-21 00:18:50|43079.3|43059.3|43079.3|43059.3|43079.3|43059.3|43079.3|43059.3|1
1640045940000|2021-12-21 00:19:00|43080.5|43060.5|43080.5|43060.5|43080.5|43060.5|43080.5|43060.5|3
1640045950000|2021-12-21 00:19:10|43083|43063|43083|43063|43083|43063|43083|43063|2
1640045960000|2021-12-21 00:19:20|43096.1|43076.1|43094.3|43074.3|43097.4|43077.4|43094.3|43074.3|7
1640045970000|2021-12-21 00:19:30|43092.4|43072.4|43092.4|43072.4|43092.4|43072.4|43092.4|43072.4|0
1640045980000|2021-12-21 00:19:40|||||||||2
1640046000000|2021-12-21 00:20:00|43095.5|43075.5|43095.5|43075.5|43095.5|43075.5|43095.5|43075.5|2
1640046010000|2021-12-21 00:20:10|||||||||4
1640046040000|2021-12-21 00:20:40|43094.9|43074.9|43094.9|43074.9|43094.9|43074.9|43094.9|43074.9|2
1640046050000|2021-12-21 00:20:50|43096.8|43076.8|43099.9|43079.9|43099.9|43079.9|43096.8|43076.8|16
1640046060000|2021-12-21 00:21:00|||||||||2
1640046070000|2021-12-21 00:21:10|43103|43083|43103|43083|43103|43083|43103|43083|3
1640046080000|2021-12-21 00:21:20|43104.9|43084.9|43104.9|43084.9|43104.9|43084.9|43104.9|43084.9|1
1640046090000|2021-12-21 00:21:30|43102.4|43082.4|43102.4|43082.4|43102.4|43082.4|43102.4|43082.4|0
1640046100000|2021-12-21 00:21:40|43101.8|43081.8|43101.8|43081.8|43101.8|43081.8|43101.8|43081.8|3
1640046110000|2021-12-21 00:21:50|||||||||7
1640046130000|2021-12-21 00:22:10|43102.4|43082.4|43102.4|43082.4|43102.4|43082.4|43102.4|43082.4|2
1640046200000|2021-12-21 00:23:20|43104.9|43084.9|43104.9|43084.9|43104.9|43084.9|43104.9|43084.9|2
1640046210000|2021-12-21 00:23:30|43102.4|43082.4|43099.3|43079.3|43102.4|43082.4|43099.3|43079.3|2
1640046220000|2021-12-21 00:23:40|||||||||1
1640046230000|2021-12-21 00:23:50|43094.9|43074.9|43094.9|43074.9|43094.9|43074.9|43094.9|43074.9|3
1640046240000|2021-12-21 00:24:00|43093|43073|43089.9|43069.9|43093|43073|43089.9|43069.9|3
1640046250000|2021-12-21 00:24:10|43087.4|43067.4|43084.9|43064.9|43087.4|43067.4|43084.9|43064.9|3
1640046260000|2021-12-21 00:24:20|43085.5|43065.5|43085.5|43065.5|43085.5|43065.5|43085.5|43065.5|0
1640046270000|2021-12-21 00:24:30|43084.9|43064.9|43084.9|43064.9|43084.9|43064.9|43084.9|43064.9|0
1640046280000|2021-12-21 00:24:40|43082.4|43062.4|43082.4|43062.4|43082.4|43062.4|43082.4|43062.4|1
1640046290000|2021-12-21 00:24:50|43084.3|43064.3|43084.9|43064.9|43084.9|43064.9|43084.3|43064.3|0
1640046300000|2021-12-21 00:25:00|43087.4|43067.4|43089.3|43069.3|43089.3|43069.3|43087.4|43067.4|1
1640046350000|2021-12-21 00:25:50|43094.9|43074.9|43094.9|43074.9|43094.9|43074.9|43094.9|43074.9|2
1640046360000|2021-12-21 00:26:00|43097.4|43077.4|43093|43073|43097.4|43077.4|43093|43073|3
1640046370000|2021-12-21 00:26:10|43092.4|43072.4|43092.4|43072.4|43092.4|43072.4|43092.4|43072.4|1
1640046390000|2021-12-21 00:26:30|43089.9|43069.9|43087.4|43067.4|43089.9|43069.9|43087.4|43067.4|0
1640046430000|2021-12-21 00:27:10|43086.8|43066.8|43084.9|43064.9|43086.8|43066.8|43084.9|43064.9|3
1640046460000|2021-12-21 00:27:40|||||||||3
1640046480000|2021-12-21 00:28:00|||||||||3
1640046490000|2021-12-21 00:28:10|43082.4|43062.4|43082.4|43062.4|43082.4|43062.4|43082.4|43062.4|2
1640046500000|2021-12-21 00:28:20|43080.5|43060.5|43078|43058|43080.5|43060.5|43076.1|43056.1|5
1640046510000|2021-12-21 00:28:30|43074.9|43054.9|43072.4|43052.4|43074.9|43054.9|43072.4|43052.4|2
1640046520000|2021-12-21 00:28:40|43069.9|43049.9|43067.4|43047.4|43069.9|43049.9|43067.4|43047.4|0
1640046530000|2021-12-21 00:28:50|43068|43048|43069.9|43049.9|43070.5|43050.5|43067.4|43047.4|1
1640046540000|2021-12-21 00:29:00|43070.5|43050.5|43069.9|43049.9|43070.5|43050.5|43069.9|43049.9|0
1640046550000|2021-12-21 00:29:10|||||||||1
1640046570000|2021-12-21 00:29:30|43067.4|43047.4|43067.4|43047.4|43067.4|43047.4|43067.4|43047.4|1
1640046580000|2021-12-21 00:29:40|43065.5|43045.5|43064.9|43044.9|43065.5|43045.5|43064.9|43044.9|0
1640046600000|2021-12-21 00:30:00|43064.3|43044.3|43064.9|43044.9|43067.4|43047.4|43064.2|43044.2|5
1640046610000|2021-12-21 00:30:10|43062.4|43042.4|43062.4|43042.4|43065.5|43045.5|43062.4|43042.4|0
1640046620000|2021-12-21 00:30:20|43067.4|43047.4|43062.4|43042.4|43067.4|43047.4|43062.4|43042.4|2
1640046630000|2021-12-21 00:30:30|43060.5|43040.5|43060.5|43040.5|43060.5|43040.5|43060.5|43040.5|0
1640046670000|2021-12-21 00:31:10|43061.1|43041.1|43061.1|43041.1|43061.1|43041.1|43061.1|43041.1|0
1640046680000|2021-12-21 00:31:20|43056.1|43036.1|43056.1|43036.1|43056.1|43036.1|43056.1|43036.1|2
1640046700000|2021-12-21 00:31:40|43051.7|43031.7|43051.1|43031.1|43051.7|43031.7|43051.1|43031.1|2
1640046710000|2021-12-21 00:31:50|43049.2|43029.2|43051.1|43031.1|43051.1|43031.1|43048.6|43028.6|2
1640046730000|2021-12-21 00:32:10|43053|43033|43053|43033|43053|43033|43053|43033|1
1640046740000|2021-12-21 00:32:20|43051.1|43031.1|43048.6|43028.6|43051.1|43031.1|43048.6|43028.6|0
1640046750000|2021-12-21 00:32:30|43050.5|43030.5|43051.1|43031.1|43051.1|43031.1|43050.5|43030.5|0
1640046760000|2021-12-21 00:32:40|43048.6|43028.6|43048.6|43028.6|43048.6|43028.6|43048|43028|3
1640046770000|2021-12-21 00:32:50|43046.1|43026.1|43046.1|43026.1|43048.6|43028.6|43046.1|43026.1|0
1640046780000|2021-12-21 00:33:00|43048.6|43028.6|43048.6|43028.6|43048.6|43028.6|43048.6|43028.6|2
1640046790000|2021-12-21 00:33:10|43046.7|43026.7|43046.1|43026.1|43046.7|43026.7|43046.1|43026.1|0
1640046830000|2021-12-21 00:33:50|43046.7|43026.7|43048.6|43028.6|43048.6|43028.6|43046.7|43026.7|3
1640046840000|2021-12-21 00:34:00|43051.1|43031.1|43048.6|43028.6|43053|43033|43048.6|43028.6|0
1640046850000|2021-12-21 00:34:10|43051.1|43031.1|43051.1|43031.1|43051.1|43031.1|43051.1|43031.1|0
1640046860000|2021-12-21 00:34:20|43049.2|43029.2|43048.6|43028.6|43051.1|43031.1|43048.6|43028.6|2
1640046890000|2021-12-21 00:34:50|||||||||2
1640046950000|2021-12-21 00:35:50|||||||||1
1640046960000|2021-12-21 00:36:00|43050.5|43030.5|43048.6|43028.6|43053.6|43033.6|43048.6|43028.6|4
1640046980000|2021-12-21 00:36:20|43050.5|43030.5|43053.6|43033.6|43053.6|43033.6|43050.5|43030.5|3
1640046990000|2021-12-21 00:36:30|43055.5|43035.5|43062.4|43042.4|43062.4|43042.4|43055.5|43035.5|3
1640047000000|2021-12-21 00:36:40|43061.1|43041.1|43061.7|43041.7|43061.7|43041.7|43061.1|43041.1|3
1640047010000|2021-12-21 00:36:50|43064.2|43044.2|43074.9|43054.9|43074.9|43054.9|43064.2|43044.2|11
1640047020000|2021-12-21 00:37:00|43075.5|43055.5|43069.8|43049.8|43075.5|43055.5|43069.8|43049.8|2
1640047030000|2021-12-21 00:37:10|43064.8|43044.8|43064.2|43044.2|43064.8|43044.8|43064.2|43044.2|2
1640047050000|2021-12-21 00:37:30|43066.1|43046.1|43066.1|43046.1|43066.1|43046.1|43066.1|43046.1|1
1640047140000|2021-12-21 00:39:00|43068.6|43048.6|43068.6|43048.6|43068.6|43048.6|43066.1|43046.1|2
1640047150000|2021-12-21 00:39:10|43066.7|43046.7|43066.1|43046.1|43066.7|43046.7|43066.1|43046.1|1
1640047160000|2021-12-21 00:39:20|43068.6|43048.6|43068.6|43048.6|43068.6|43048.6|43068.6|43048.6|2
1640047200000|2021-12-21 00:40:00|43066.7|43046.7|43063.6|43043.6|43066.7|43046.7|43061.1|43041.1|1
1640047210000|2021-12-21 00:40:10|43065.5|43045.5|43066.1|43046.1|43066.1|43046.1|43065.5|43045.5|1
1640047230000|2021-12-21 00:40:30|43068|43048|43068.6|43048.6|43068.6|43048.6|43068|43048|0
1640047260000|2021-12-21 00:41:00|43069.2|43049.2|43071.1|43051.1|43071.1|43051.1|43066.1|43046.1|2
1640047270000|2021-12-21 00:41:10|43069.2|43049.2|43068.6|43048.6|43069.2|43049.2|43068.6|43048.6|0
1640047280000|2021-12-21 00:41:20|43066.1|43046.1|43066.1|43046.1|43066.1|43046.1|43066.1|43046.1|0
1640047290000|2021-12-21 00:41:30|43064.2|43044.2|43061.1|43041.1|43064.2|43044.2|43061.1|43041.1|1
1640047310000|2021-12-21 00:41:50|43059.2|43039.2|43058.6|43038.6|43059.2|43039.2|43058.6|43038.6|0
1640047320000|2021-12-21 00:42:00|||||||||2
1640047330000|2021-12-21 00:42:10|43058|43038|43056.1|43036.1|43058|43038|43056.1|43036.1|0
1640047370000|2021-12-21 00:42:50|||||||||1
1640047390000|2021-12-21 00:43:10|43058.6|43038.6|43058.6|43038.6|43058.6|43038.6|43058.6|43038.6|1
1640047410000|2021-12-21 00:43:30|43056.1|43036.1|43056.1|43036.1|43056.1|43036.1|43056.1|43036.1|1
1640047450000|2021-12-21 00:44:10|43055.5|43035.5|43055.5|43035.5|43055.5|43035.5|43055.5|43035.5|3
1640047480000|2021-12-21 00:44:40|||||||||1
1640047500000|2021-12-21 00:45:00|43056.1|43036.1|43056.1|43036.1|43056.1|43036.1|43056.1|43036.1|0
1640047540000|2021-12-21 00:45:40|43051.1|43031.1|43053|43033|43053|43033|43051.1|43031.1|4
1640047550000|2021-12-21 00:45:50|43053.6|43033.6|43053.6|43033.6|43053.6|43033.6|43053.6|43033.6|0
1640047570000|2021-12-21 00:46:10|43048.6|43028.6|43048.6|43028.6|43048.6|43028.6|43048|43028|7
1640047660000|2021-12-21 00:47:40|43048|43028|43046.1|43026.1|43048|43028|43046.1|43026.1|2
1640047670000|2021-12-21 00:47:50|43043|43023|43043.6|43023.6|43043.6|43023.6|43040.5|43020.5|3
1640047680000|2021-12-21 00:48:00|43043|43023|43040.5|43020.5|43043|43023|43040.5|43020.5|0
1640047690000|2021-12-21 00:48:10|43043|43023|43040.5|43020.5|43043|43023|43040.5|43020.5|0
1640047720000|2021-12-21 00:48:40|||||||||1
1640047740000|2021-12-21 00:49:00|43041.1|43021.1|43038|43018|43041.1|43021.1|43038|43018|0
1640047760000|2021-12-21 00:49:20|43036.1|43016.1|43038|43018|43038|43018|43035.5|43015.5|0
1640047770000|2021-12-21 00:49:30|43039.8|43019.8|43040.5|43020.5|43040.5|43020.5|43039.8|43019.8|0
1640047800000|2021-12-21 00:50:00|43035.5|43015.5|43035.5|43015.5|43035.5|43015.5|43035.5|43015.5|4
1640047820000|2021-12-21 00:50:20|||||||||1
1640047840000|2021-12-21 00:50:40|||||||||1
1640047850000|2021-12-21 00:50:50|||||||||1
1640047920000|2021-12-21 00:52:00|43038|43018|43038.6|43018.6|43038.6|43018.6|43038|43018|2
1640047960000|2021-12-21 00:52:40|43038|43018|43040.5|43020.5|43040.5|43020.5|43038|43018|1
1640048000000|2021-12-21 00:53:20|43038|43018|43038|43018|43038|43018|43038|43018|0
1640048010000|2021-12-21 00:53:30|43036.1|43016.1|43038|43018|43038|43018|43035.5|43015.5|0
1640048030000|2021-12-21 00:53:50|43036.1|43016.1|43035.5|43015.5|43036.1|43016.1|43035.5|43015.5|0
1640048060000|2021-12-21 00:54:20|43033.6|43013.6|43033|43013|43034.8|43014.8|43032.3|43012.3|0
1640048070000|2021-12-21 00:54:30|43034.2|43014.2|43034.2|43014.2|43034.8|43014.8|43032.3|43012.3|0
1640048080000|2021-12-21 00:54:40|43033.6|43013.6|43030.5|43010.5|43033.6|43013.6|43030.5|43010.5|11
1640048090000|2021-12-21 00:54:50|43025.5|43005.5|43025.5|43005.5|43025.5|43005.5|43025.5|43005.5|1
1640048140000|2021-12-21 00:55:40|43018.6|42998.6|43018.6|42998.6|43018.6|42998.6|43018.6|42998.6|3
1640048150000|2021-12-21 00:55:50|43020.5|43000.5|43020.5|43000.5|43020.5|43000.5|43020.5|43000.5|2
1640048160000|2021-12-21 00:56:00|43023|43003|43023|43003|43023|43003|43023|43003|1
1640048200000|2021-12-21 00:56:40|||||||||1
1640048220000|2021-12-21 00:57:00|43024.8|43004.8|43024.8|43004.8|43024.8|43004.8|43024.8|43004.8|1
1640048230000|2021-12-21 00:57:10|43025.5|43005.5|43025.5|43005.5|43025.5|43005.5|43025.5|43005.5|1
1640048240000|2021-12-21 00:57:20|43028|43008|43028|43008|43028|43008|43028|43008|0
1640048260000|2021-12-21 00:57:40|||||||||2
1640048270000|2021-12-21 00:57:50|||||||||1
1640048290000|2021-12-21 00:58:10|43029.8|43009.8|43029.8|43009.8|43029.8|43009.8|43029.8|43009.8|0
1640048300000|2021-12-21 00:58:20|43028|43008|43027.3|43007.3|43028|43008|43027.3|43007.3|0
1640048310000|2021-12-21 00:58:30|43029.2|43009.2|43029.8|43009.8|43029.8|43009.8|43029.2|43009.2|0
1640048330000|2021-12-21 00:58:50|43028|43008|43031.1|43011.1|43031.1|43011.1|43027.3|43007.3|1
1640048340000|2021-12-21 00:59:00|43031.7|43011.7|43029.2|43009.2|43031.7|43011.7|43029.2|43009.2|0
1640048360000|2021-12-21 00:59:20|43031.7|43011.7|43031.7|43011.7|43031.7|43011.7|43031.7|43011.7|1
1640048380000|2021-12-21 00:59:40|||||||||2
1640048390000|2021-12-21 00:59:50|43033.6|43013.6|43034.2|43014.2|43034.2|43014.2|43033.6|43013.6|0
1640048400000|2021-12-21 01:00:00|43033.6|43013.6|43034.2|43014.2|43046.7|43026.7|43029.2|43009.2|61
1640048410000|2021-12-21 01:00:10|43036.1|43016.1|43031.7|43011.7|43039.2|43019.2|43026.7|43006.7|24
1640048420000|2021-12-21 01:00:20|43033.6|43013.6|43026.7|43006.7|43034.2|43014.2|43026.7|43006.7|7
1640048430000|2021-12-21 01:00:30|43024.2|43004.2|43024.2|43004.2|43031.7|43011.7|43024.2|43004.2|14
1640048440000|2021-12-21 01:00:40|43026.1|43006.1|43014.8|42994.8|43026.1|43006.1|43014.8|42994.8|15
1640048450000|2021-12-21 01:00:50|43012.3|42992.3|43019.2|42999.2|43019.2|42999.2|43012.3|42992.3|6
1640048460000|2021-12-21 01:01:00|43015.5|42995.5|43026.1|43006.1|43026.1|43006.1|43011.7|42991.7|21
1640048470000|2021-12-21 01:01:10|43026.7|43006.7|43026.7|43006.7|43031.7|43011.7|43024.2|43004.2|19
1640048480000|2021-12-21 01:01:20|43024.8|43004.8|43019.2|42999.2|43024.8|43004.8|42999.8|42979.8|41
1640048490000|2021-12-21 01:01:30|43021.1|43001.1|43021.1|43001.1|43026.1|43006.1|43019.2|42999.2|10
1640048500000|2021-12-21 01:01:40|43018.6|42998.6|43019.2|42999.2|43024.2|43004.2|43016.7|42996.7|15
1640048510000|2021-12-21 01:01:50|43018.6|42998.6|43016.1|42996.1|43018.6|42998.6|43014.2|42994.2|5
1640048520000|2021-12-21 01:02:00|43016.7|42996.7|43024.2|43004.2|43026.1|43006.1|43016.7|42996.7|3
1640048530000|2021-12-21 01:02:10|43024.8|43004.8|43019.2|42999.2|43024.8|43004.8|43019.2|42999.2|1
1640048540000|2021-12-21 01:02:20|43021.7|43001.7|43019.8|42999.8|43021.7|43001.7|43019.8|42999.8|1
1640048550000|2021-12-21 01:02:30|43019.2|42999.2|43009.2|42989.2|43021.1|43001.1|43009.2|42989.2|7
1640048560000|2021-12-21 01:02:40|43011.7|42991.7|43011.7|42991.7|43011.7|42991.7|43009.2|42989.2|2
1640048570000|2021-12-21 01:02:50|43009.2|42989.2|43017.3|42997.3|43017.3|42997.3|43009.2|42989.2|4
1640048580000|2021-12-21 01:03:00|43016.7|42996.7|43021.7|43001.7|43021.7|43001.7|43016.7|42996.7|8
1640048600000|2021-12-21 01:03:20|43021.1|43001.1|43016.7|42996.7|43021.7|43001.7|43016.7|42996.7|2
1640048610000|2021-12-21 01:03:30|43017.3|42997.3|43021.1|43001.1|43021.1|43001.1|43016.7|42996.7|0
1640048620000|2021-12-21 01:03:40|43021.7|43001.7|43022.3|43002.3|43022.3|43002.3|43021.7|43001.7|0
1640048630000|2021-12-21 01:03:50|43024.8|43004.8|43029.2|43009.2|43029.2|43009.2|43024.8|43004.8|8
1640048640000|2021-12-21 01:04:00|43028.6|43008.6|43026.7|43006.7|43031.1|43011.1|43026.7|43006.7|3
1640048660000|2021-12-21 01:04:20|43024.8|43004.8|43024.8|43004.8|43024.8|43004.8|43024.8|43004.8|6
1640048670000|2021-12-21 01:04:30|43031.7|43011.7|43031.7|43011.7|43036.7|43016.7|43031.7|43011.7|10
1640048690000|2021-12-21 01:04:50|43032.3|43012.3|43009.2|42989.2|43036.7|43016.7|43009.2|42989.2|10
1640048700000|2021-12-21 01:05:00|43007.3|42987.3|43009.2|42989.2|43009.2|42989.2|42999.8|42979.8|12
1640048710000|2021-12-21 01:05:10|43011.7|42991.7|43019.2|42999.2|43019.2|42999.2|43011.7|42991.7|4
1640048720000|2021-12-21 01:05:20|43021.1|43001.1|43021.7|43001.7|43021.7|43001.7|43019.2|42999.2|4
1640048730000|2021-12-21 01:05:30|43019.2|42999.2|43029.2|43009.2|43029.2|43009.2|43019.2|42999.2|2
1640048740000|2021-12-21 01:05:40|43031.1|43011.1|43026.7|43006.7|43031.7|43011.7|43026.7|43006.7|3
1640048750000|2021-12-21 01:05:50|43029.8|43009.8|43026.7|43006.7|43031.7|43011.7|43026.7|43006.7|1
1640048760000|2021-12-21 01:06:00|43028.6|43008.6|43036.7|43016.7|43037.3|43017.3|43028.6|43008.6|2
1640048770000|2021-12-21 01:06:10|43041.7|43021.7|43044.2|43024.2|43044.8|43024.8|43041.7|43021.7|6
1640048780000|2021-12-21 01:06:20|43041.7|43021.7|43041.7|43021.7|43041.7|43021.7|43039.8|43019.8|4
1640048790000|2021-12-21 01:06:30|43039.2|43019.2|43041.7|43021.7|43041.7|43021.7|43038.6|43018.6|2
1640048810000|2021-12-21 01:06:50|43039.2|43019.2|43039.2|43019.2|43039.2|43019.2|43039.2|43019.2|2
1640048820000|2021-12-21 01:07:00|43041.1|43021.1|43041.7|43021.7|43041.7|43021.7|43041.1|43021.1|0
1640048830000|2021-12-21 01:07:10|43042.3|43022.3|43044.2|43024.2|43047.3|43027.3|43042.3|43022.3|10
1640048850000|2021-12-21 01:07:30|43041.7|43021.7|43037.3|43017.3|43041.7|43021.7|43036.7|43016.7|4
1640048860000|2021-12-21 01:07:40|43041.1|43021.1|43037.3|43017.3|43044.2|43024.2|43037.3|43017.3|9
1640048870000|2021-12-21 01:07:50|43039.2|43019.2|43039.2|43019.2|43041.1|43021.1|43039.2|43019.2|3
1640048880000|2021-12-21 01:08:00|43041.1|43021.1|43044.2|43024.2|43044.2|43024.2|43041.1|43021.1|5
1640048890000|2021-12-21 01:08:10|43044.8|43024.8|43038.6|43018.6|43046.7|43026.7|43038.6|43018.6|8
1640048900000|2021-12-21 01:08:20|43039.2|43019.2|43039.2|43019.2|43039.2|43019.2|43039.2|43019.2|3
1640048910000|2021-12-21 01:08:30|43036.7|43016.7|43032.3|43012.3|43036.7|43016.7|43032.3|43012.3|2
1640048920000|2021-12-21 01:08:40|43030.4|43010.4|43014.8|42994.8|43030.4|43010.4|43014.8|42994.8|6
1640048930000|2021-12-21 01:08:50|43011.1|42991.1|43007.3|42987.3|43011.1|42991.1|43007.3|42987.3|7
1640048940000|2021-12-21 01:09:00|43005.4|42985.4|43002.9|42982.9|43005.4|42985.4|43002.9|42982.9|3
1640048950000|2021-12-21 01:09:10|43004.8|42984.8|42999.8|42979.8|43004.8|42984.8|42999.8|42979.8|3
1640048960000|2021-12-21 01:09:20|42994.8|42974.8|42997.3|42977.3|42997.3|42977.3|42994.8|42974.8|4
1640048970000|2021-12-21 01:09:30|42994.8|42974.8|42997.3|42977.3|42997.3|42977.3|42994.8|42974.8|2
1640048990000|2021-12-21 01:09:50|42999.8|42979.8|42982.3|42962.3|42999.8|42979.8|42982.3|42962.3|13
1640049000000|2021-12-21 01:10:00|42979.8|42959.8|42994.8|42974.8|42994.8|42974.8|42974.8|42954.8|12
1640049010000|2021-12-21 01:10:10|42997.3|42977.3|43004.8|42984.8|43004.8|42984.8|42997.3|42977.3|2
1640049020000|2021-12-21 01:10:20|43007.3|42987.3|43002.3|42982.3|43007.3|42987.3|43002.3|42982.3|6
1640049030000|2021-12-21 01:10:30|||||||||1
1640049040000|2021-12-21 01:10:40|42997.9|42977.9|42999.8|42979.8|42999.8|42979.8|42997.3|42977.3|1
1640049050000|2021-12-21 01:10:50|43002.3|42982.3|43002.3|42982.3|43002.3|42982.3|42999.8|42979.8|2
1640049060000|2021-12-21 01:11:00|43004.2|42984.2|43007.3|42987.3|43007.3|42987.3|43004.2|42984.2|2
1640049070000|2021-12-21 01:11:10|43012.3|42992.3|43012.3|42992.3|43012.3|42992.3|43012.3|42992.3|1
1640049080000|2021-12-21 01:11:20|43009.8|42989.8|43012.3|42992.3|43012.3|42992.3|43009.8|42989.8|5
1640049090000|2021-12-21 01:11:30|43014.8|42994.8|43024.8|43004.8|43024.8|43004.8|43014.8|42994.8|3
1640049100000|2021-12-21 01:11:40|43022.3|43002.3|43022.3|43002.3|43022.3|43002.3|43022.3|43002.3|0
1640049110000|2021-12-21 01:11:50|43024.2|43004.2|43024.8|43004.8|43024.8|43004.8|43024.2|43004.2|3
1640049120000|2021-12-21 01:12:00|43029.8|43009.8|43027.3|43007.3|43034.8|43014.8|43027.3|43007.3|9
1640049130000|2021-12-21 01:12:10|43029.8|43009.8|43024.8|43004.8|43029.8|43009.8|43024.8|43004.8|2
1640049140000|2021-12-21 01:12:20|43026.7|43006.7|43027.3|43007.3|43027.3|43007.3|43024.8|43004.8|1
1640049150000|2021-12-21 01:12:30|43024.8|43004.8|43027.3|43007.3|43027.3|43007.3|43022.3|43002.3|2
1640049160000|2021-12-21 01:12:40|43022.3|43002.3|43027.3|43007.3|43027.3|43007.3|43022.3|43002.3|2
1640049170000|2021-12-21 01:12:50|43022.9|43002.9|43022.3|43002.3|43022.9|43002.9|43022.3|43002.3|2
1640049180000|2021-12-21 01:13:00|43024.8|43004.8|43027.3|43007.3|43027.3|43007.3|43024.8|43004.8|1
1640049190000|2021-12-21 01:13:10|43029.8|43009.8|43029.8|43009.8|43029.8|43009.8|43029.8|43009.8|6
1640049210000|2021-12-21 01:13:30|43025.4|43005.4|43024.8|43004.8|43025.4|43005.4|43024.8|43004.8|1
1640049220000|2021-12-21 01:13:40|43021.7|43001.7|43022.3|43002.3|43022.3|43002.3|43020.4|43000.4|3
1640049230000|2021-12-21 01:13:50|43020.4|43000.4|43019.8|42999.8|43020.4|43000.4|43019.8|42999.8|0
1640049240000|2021-12-21 01:14:00|43022.3|43002.3|43017.3|42997.3|43022.3|43002.3|43017.3|42997.3|1
1640049250000|2021-12-21 01:14:10|||||||||8
1640049260000|2021-12-21 01:14:20|43019.8|42999.8|43022.3|43002.3|43026.7|43006.7|43019.8|42999.8|7
1640049270000|2021-12-21 01:14:30|43022.9|43002.9|43025.4|43005.4|43025.4|43005.4|43022.3|43002.3|1
1640049280000|2021-12-21 01:14:40|43022.9|43002.9|43022.3|43002.3|43022.9|43002.9|43022.3|43002.3|0
1640049290000|2021-12-21 01:14:50|43020.4|43000.4|43017.3|42997.3|43020.4|43000.4|43017.3|42997.3|5
1640049300000|2021-12-21 01:15:00|43016.7|42996.7|43019.8|42999.8|43019.8|42999.8|43012.3|42992.3|6
1640049310000|2021-12-21 01:15:10|43017.3|42997.3|43017.3|42997.3|43017.3|42997.3|43017.3|42997.3|3
1640049320000|2021-12-21 01:15:20|43014.8|42994.8|43011.7|42991.7|43014.8|42994.8|43011.7|42991.7|3
1640049330000|2021-12-21 01:15:30|43011.1|42991.1|43006.7|42986.7|43011.1|42991.1|43006.7|42986.7|4
1640049340000|2021-12-21 01:15:40|43004.2|42984.2|43002.3|42982.3|43004.2|42984.2|43002.3|42982.3|4
1640049350000|2021-12-21 01:15:50|42999.8|42979.8|42994.8|42974.8|42999.8|42979.8|42994.8|42974.8|0
1640049360000|2021-12-21 01:16:00|42990.4|42970.4|42992.3|42972.3|42992.3|42972.3|42989.8|42969.8|6
1640049370000|2021-12-21 01:16:10|42994.2|42974.2|42989.8|42969.8|42994.8|42974.8|42989.8|42969.8|5
1640049380000|2021-12-21 01:16:20|||||||||1
1640049390000|2021-12-21 01:16:30|||||||||1
1640049400000|2021-12-21 01:16:40|42991.7|42971.7|42990.4|42970.4|42992.3|42972.3|42990.4|42970.4|1
1640049410000|2021-12-21 01:16:50|42989.8|42969.8|42989.8|42969.8|42992.3|42972.3|42989.8|42969.8|1
1640049420000|2021-12-21 01:17:00|42989.2|42969.2|42989.2|42969.2|42989.2|42969.2|42989.2|42969.2|4
1640049430000|2021-12-21 01:17:10|42989.8|42969.8|42984.8|42964.8|42989.8|42969.8|42984.8|42964.8|4
1640049450000|2021-12-21 01:17:30|42987.9|42967.9|42989.8|42969.8|42989.8|42969.8|42984.8|42964.8|20
1640049460000|2021-12-21 01:17:40|42988.6|42968.6|42984.8|42964.8|42988.6|42968.6|42984.8|42964.8|5
1640049470000|2021-12-21 01:17:50|||||||||2
1640049480000|2021-12-21 01:18:00|42987.3|42967.3|42987.3|42967.3|42987.3|42967.3|42987.3|42967.3|16
1640049490000|2021-12-21 01:18:10|42989.8|42969.8|42987.3|42967.3|42989.8|42969.8|42984.8|42964.8|5
1640049500000|2021-12-21 01:18:20|42989.8|42969.8|42987.3|42967.3|42989.8|42969.8|42987.3|42967.3|0
1640049510000|2021-12-21 01:18:30|42989.8|42969.8|42987.3|42967.3|42989.8|42969.8|42984.8|42964.8|2
1640049520000|2021-12-21 01:18:40|42989.2|42969.2|42987.3|42967.3|42989.8|42969.8|42987.3|42967.3|0
1640049530000|2021-12-21 01:18:50|42984.8|42964.8|42984.8|42964.8|42985.4|42965.4|42984.8|42964.8|1
1640049540000|2021-12-21 01:19:00|42987.3|42967.3|42987.3|42967.3|42989.8|42969.8|42984.8|42964.8|10
1640049550000|2021-12-21 01:19:10|42985.4|42965.4|42984.8|42964.8|42985.4|42965.4|42984.8|42964.8|2
1640049560000|2021-12-21 01:19:20|42980.4|42960.4|42975.4|42955.4|42980.4|42960.4|42975.4|42955.4|10
1640049570000|2021-12-21 01:19:30|42974.8|42954.8|42967.9|42947.9|42974.8|42954.8|42967.9|42947.9|7
1640049580000|2021-12-21 01:19:40|42962.9|42942.9|42964.8|42944.8|42964.8|42944.8|42962.9|42942.9|23
1640049590000|2021-12-21 01:19:50|42962.3|42942.3|42959.8|42939.8|42962.3|42942.3|42959.8|42939.8|2
1640049600000|2021-12-21 01:20:00|42957.9|42937.9|42959.8|42939.8|42959.8|42939.8|42957.3|42937.3|4
1640049610000|2021-12-21 01:20:10|||||||||2
1640049620000|2021-12-21 01:20:20|42957.3|42937.3|42967.3|42947.3|42969.2|42949.2|42957.3|42937.3|7
1640049630000|2021-12-21 01:20:30|42965.4|42945.4|42965.4|42945.4|42965.4|42945.4|42965.4|42945.4|2
1640049640000|2021-12-21 01:20:40|42964.8|42944.8|42959.8|42939.8|42964.8|42944.8|42959.8|42939.8|5
1640049650000|2021-12-21 01:20:50|42957.9|42937.9|42959.8|42939.8|42959.8|42939.8|42957.3|42937.3|0
1640049660000|2021-12-21 01:21:00|42961.7|42941.7|42962.3|42942.3|42964.8|42944.8|42961.7|42941.7|1
1640049670000|2021-12-21 01:21:10|42964.8|42944.8|42967.3|42947.3|42967.3|42947.3|42964.8|42944.8|1
1640049680000|2021-12-21 01:21:20|42964.8|42944.8|42964.2|42944.2|42967.3|42947.3|42964.2|42944.2|1
1640049690000|2021-12-21 01:21:30|42959.8|42939.8|42959.8|42939.8|42959.8|42939.8|42959.8|42939.8|2
1640049700000|2021-12-21 01:21:40|42961.7|42941.7|42959.8|42939.8|42962.3|42942.3|42959.8|42939.8|2
1640049710000|2021-12-21 01:21:50|42961.7|42941.7|42962.3|42942.3|42964.8|42944.8|42961.7|42941.7|2
1640049720000|2021-12-21 01:22:00|42964.2|42944.2|42972.3|42952.3|42972.3|42952.3|42964.2|42944.2|1
1640049730000|2021-12-21 01:22:10|42970.4|42950.4|42964.8|42944.8|42970.4|42950.4|42964.8|42944.8|4
1640049740000|2021-12-21 01:22:20|42962.3|42942.3|42957.3|42937.3|42962.3|42942.3|42957.3|42937.3|2
1640049750000|2021-12-21 01:22:30|42955.4|42935.4|42954.8|42934.8|42955.4|42935.4|42954.8|42934.8|1
1640049760000|2021-12-21 01:22:40|42957.3|42937.3|42957.3|42937.3|42957.3|42937.3|42957.3|42937.3|0
1640049770000|2021-12-21 01:22:50|42959.8|42939.8|42959.8|42939.8|42959.8|42939.8|42959.8|42939.8|0
1640049780000|2021-12-21 01:23:00|42962.3|42942.3|42972.3|42952.3|42972.3|42952.3|42960.4|42940.4|16
1640049790000|2021-12-21 01:23:10|42974.8|42954.8|42970.4|42950.4|42974.8|42954.8|42970.4|42950.4|3
1640049800000|2021-12-21 01:23:20|42968.5|42948.5|42967.3|42947.3|42968.5|42948.5|42965.4|42945.4|3
1640049810000|2021-12-21 01:23:30|42969.8|42949.8|42967.9|42947.9|42969.8|42949.8|42967.9|42947.9|0
1640049820000|2021-12-21 01:23:40|42967.3|42947.3|42967.3|42947.3|42967.3|42947.3|42967.3|42947.3|0
1640049830000|2021-12-21 01:23:50|42969.2|42949.2|42964.8|42944.8|42969.8|42949.8|42964.8|42944.8|4
1640049840000|2021-12-21 01:24:00|42962.3|42942.3|42962.3|42942.3|42962.3|42942.3|42962.3|42942.3|2
1640049850000|2021-12-21 01:24:10|42959.8|42939.8|42959.8|42939.8|42962.3|42942.3|42959.8|42939.8|2
1640049860000|2021-12-21 01:24:20|42957.3|42937.3|42954.8|42934.8|42959.8|42939.8|42954.8|42934.8|2
1640049870000|2021-12-21 01:24:30|42957.3|42937.3|42957.3|42937.3|42959.8|42939.8|42957.3|42937.3|3
1640049880000|2021-12-21 01:24:40|42959.2|42939.2|42957.3|42937.3|42959.8|42939.8|42957.3|42937.3|1
1640049890000|2021-12-21 01:24:50|42954.8|42934.8|42954.8|42934.8|42954.8|42934.8|42952.3|42932.3|2
1640049900000|2021-12-21 01:25:00|42952.3|42932.3|42940.4|42920.4|42954.8|42934.8|42940.4|42920.4|16
1640049910000|2021-12-21 01:25:10|42942.3|42922.3|42939.8|42919.8|42944.8|42924.8|42939.8|42919.8|5
1640049920000|2021-12-21 01:25:20|42937.9|42917.9|42937.3|42917.3|42939.8|42919.8|42934.8|42914.8|3
1640049930000|2021-12-21 01:25:30|42939.2|42919.2|42939.8|42919.8|42939.8|42919.8|42937.3|42917.3|1
1640049940000|2021-12-21 01:25:40|42937.9|42917.9|42935.4|42915.4|42937.9|42917.9|42935.4|42915.4|7
1640049950000|2021-12-21 01:25:50|42937.9|42917.9|42932.3|42912.3|42937.9|42917.9|42932.3|42912.3|4
1640049960000|2021-12-21 01:26:00|42934.2|42914.2|42937.3|42917.3|42937.3|42917.3|42932.9|42912.9|4
1640049970000|2021-12-21 01:26:10|42939.2|42919.2|42942.3|42922.3|42942.3|42922.3|42937.3|42917.3|2
1640049980000|2021-12-21 01:26:20|42942.9|42922.9|42944.8|42924.8|42944.8|42924.8|42942.9|42922.9|2
1640049990000|2021-12-21 01:26:30|42946.7|42926.7|42944.8|42924.8|42949.8|42929.8|42944.8|42924.8|2
1640050000000|2021-12-21 01:26:40|42947.3|42927.3|42947.3|42927.3|42947.3|42927.3|42947.3|42927.3|1
1640050010000|2021-12-21 01:26:50|42949.8|42929.8|42949.8|42929.8|42949.8|42929.8|42949.8|42929.8|2
1640050020000|2021-12-21 01:27:00|42947.3|42927.3|42949.8|42929.8|42949.8|42929.8|42947.3|42927.3|3
1640050030000|2021-12-21 01:27:10|42947.3|42927.3|42941.7|42921.7|42947.3|42927.3|42941.7|42921.7|4
1640050040000|2021-12-21 01:27:20|42942.3|42922.3|42942.3|42922.3|42944.8|42924.8|42942.3|42922.3|4
1640050050000|2021-12-21 01:27:30|42939.2|42919.2|42939.2|42919.2|42939.2|42919.2|42939.2|42919.2|1
1640050060000|2021-12-21 01:27:40|42941.1|42921.1|42944.2|42924.2|42944.8|42924.8|42941.1|42921.1|4
1640050070000|2021-12-21 01:27:50|42941.7|42921.7|42939.2|42919.2|42941.7|42921.7|42939.2|42919.2|2
1640050080000|2021-12-21 01:28:00|42941.7|42921.7|42944.2|42924.2|42944.2|42924.2|42941.7|42921.7|2
1640050090000|2021-12-21 01:28:10|42942.3|42922.3|42941.7|42921.7|42944.2|42924.2|42939.2|42919.2|13
1640050100000|2021-12-21 01:28:20|42942.3|42922.3|42944.2|42924.2|42944.8|42924.8|42942.3|42922.3|1
1640050110000|2021-12-21 01:28:30|42946.7|42926.7|42946.7|42926.7|42947.3|42927.3|42944.2|42924.2|2
1640050120000|2021-12-21 01:28:40|42947.3|42927.3|42946.7|42926.7|42951.1|42931.1|42946.7|42926.7|9
1640050130000|2021-12-21 01:28:50|42949.2|42929.2|42951.7|42931.7|42951.7|42931.7|42946.7|42926.7|6
1640050140000|2021-12-21 01:29:00|42954.2|42934.2|42962.3|42942.3|42964.2|42944.2|42954.2|42934.2|2
1640050150000|2021-12-21 01:29:10|42966.7|42946.7|42962.3|42942.3|42968.6|42948.6|42962.3|42942.3|7
1640050160000|2021-12-21 01:29:20|42961.7|42941.7|42966.7|42946.7|42966.7|42946.7|42961.7|42941.7|2
1640050170000|2021-12-21 01:29:30|42969.2|42949.2|42972.3|42952.3|42974.2|42954.2|42969.2|42949.2|1
1640050180000|2021-12-21 01:29:40|42974.2|42954.2|42977.3|42957.3|42977.3|42957.3|42974.2|42954.2|4
1640050190000|2021-12-21 01:29:50|42974.2|42954.2|42976.7|42956.7|42976.7|42956.7|42971.7|42951.7|0
1640050200000|2021-12-21 01:30:00|42974.2|42954.2|42976.7|42956.7|42976.7|42956.7|42964.2|42944.2|13
1640050210000|2021-12-21 01:30:10|42974.8|42954.8|42974.2|42954.2|42976.7|42956.7|42974.2|42954.2|0
1640050220000|2021-12-21 01:30:20|42972.3|42952.3|42966.7|42946.7|42972.3|42952.3|42966.7|42946.7|3
1640050230000|2021-12-21 01:30:30|42964.2|42944.2|42966.7|42946.7|42966.7|42946.7|42964.2|42944.2|1
1640050240000|2021-12-21 01:30:40|42969.2|42949.2|42981.7|42961.7|42981.7|42961.7|42969.2|42949.2|3
1640050250000|2021-12-21 01:30:50|42983.6|42963.6|42986.7|42966.7|42986.7|42966.7|42983.6|42963.6|4
1640050260000|2021-12-21 01:31:00|42984.8|42964.8|42974.2|42954.2|42984.8|42964.8|42974.2|42954.2|2
1640050270000|2021-12-21 01:31:10|42971.7|42951.7|42971.7|42951.7|42974.2|42954.2|42969.2|42949.2|1
1640050280000|2021-12-21 01:31:20|42969.8|42949.8|42974.2|42954.2|42974.2|42954.2|42969.2|42949.2|2
1640050290000|2021-12-21 01:31:30|42976.7|42956.7|42984.2|42964.2|42986.7|42966.7|42976.7|42956.7|3
1640050300000|2021-12-21 01:31:40|42986.1|42966.1|42991.7|42971.7|42994.2|42974.2|42981.7|42961.7|13
1640050310000|2021-12-21 01:31:50|42992.3|42972.3|42991.7|42971.7|42996.7|42976.7|42991.7|42971.7|2
1640050320000|2021-12-21 01:32:00|42989.8|42969.8|42991.7|42971.7|42991.7|42971.7|42989.2|42969.2|2
1640050330000|2021-12-21 01:32:10|||||||||1
1640050340000|2021-12-21 01:32:20|42994.2|42974.2|42999.2|42979.2|42999.2|42979.2|42994.2|42974.2|2
1640050350000|2021-12-21 01:32:30|42998.6|42978.6|42999.2|42979.2|42999.2|42979.2|42998.6|42978.6|2
1640050360000|2021-12-21 01:32:40|42996.7|42976.7|43004.2|42984.2|43004.2|42984.2|42996.7|42976.7|5
1640050370000|2021-12-21 01:32:50|43006.1|42986.1|43006.7|42986.7|43009.2|42989.2|43004.2|42984.2|6
1640050380000|2021-12-21 01:33:00|43004.8|42984.8|43012.3|42992.3|43012.3|42992.3|43004.2|42984.2|5
1640050390000|2021-12-21 01:33:10|43014.2|42994.2|43016.7|42996.7|43016.7|42996.7|43011.7|42991.7|0
1640050400000|2021-12-21 01:33:20|43014.2|42994.2|43016.7|42996.7|43016.7|42996.7|43014.2|42994.2|1
1640050410000|2021-12-21 01:33:30|||||||||1
1640050420000|2021-12-21 01:33:40|43021.7|43001.7|43026.7|43006.7|43026.7|43006.7|43019.2|42999.2|0
1640050430000|2021-12-21 01:33:50|43028|43008|43024.8|43004.8|43029.2|43009.2|43024.8|43004.8|5
1640050440000|2021-12-21 01:34:00|43024.2|43004.2|43029.2|43009.2|43029.2|43009.2|43024.2|43004.2|11
1640050450000|2021-12-21 01:34:10|43031.7|43011.7|43031.7|43011.7|43031.7|43011.7|43029.2|43009.2|2
1640050460000|2021-12-21 01:34:20|43034.2|43014.2|43041.7|43021.7|43044.2|43024.2|43034.2|43014.2|8
1640050470000|2021-12-21 01:34:30|43039.2|43019.2|43041.7|43021.7|43044.2|43024.2|43039.2|43019.2|5
1640050480000|2021-12-21 01:34:40|43043.6|43023.6|43046.7|43026.7|43046.7|43026.7|43041.1|43021.1|13
1640050490000|2021-12-21 01:34:50|43046.1|43026.1|43051.7|43031.7|43054.2|43034.2|43044.2|43024.2|15
1640050500000|2021-12-21 01:35:00|43049.8|43029.8|43054.2|43034.2|43054.2|43034.2|43049.2|43029.2|4
1640050510000|2021-12-21 01:35:10|43056.1|43036.1|43056.7|43036.7|43061.7|43041.7|43054.2|43034.2|1
1640050520000|2021-12-21 01:35:20|43059.2|43039.2|43064.2|43044.2|43064.2|43044.2|43059.2|43039.2|5
1640050530000|2021-12-21 01:35:30|43064.8|43044.8|43066.7|43046.7|43066.7|43046.7|43064.2|43044.2|6
1640050540000|2021-12-21 01:35:40|43064.2|43044.2|43078.6|43058.6|43078.6|43058.6|43064.2|43044.2|18
1640050550000|2021-12-21 01:35:50|43076.7|43056.7|43074.2|43054.2|43078.6|43058.6|43074.2|43054.2|3
1640050560000|2021-12-21 01:36:00|43073.6|43053.6|43067.3|43047.3|43076.1|43056.1|43067.3|43047.3|9
1640050570000|2021-12-21 01:36:10|43069.2|43049.2|43066.7|43046.7|43069.2|43049.2|43066.7|43046.7|2
1640050580000|2021-12-21 01:36:20|43064.8|43044.8|43066.7|43046.7|43066.7|43046.7|43064.8|43044.8|5
1640050590000|2021-12-21 01:36:30|43068.6|43048.6|43083|43063|43083|43063|43068.6|43048.6|9
1640050600000|2021-12-21 01:36:40|43080.5|43060.5|43079.2|43059.2|43081.7|43061.7|43078.6|43058.6|1
1640050610000|2021-12-21 01:36:50|43081.7|43061.7|43084.2|43064.2|43091.7|43071.7|43081.7|43061.7|9
1640050620000|2021-12-21 01:37:00|43082.3|43062.3|43081.7|43061.7|43082.3|43062.3|43081.7|43061.7|0
1640050630000|2021-12-21 01:37:10|43081.1|43061.1|43077.3|43057.3|43081.7|43061.7|43076.7|43056.7|2
1640050640000|2021-12-21 01:37:20|43076.7|43056.7|43081.7|43061.7|43086.7|43066.7|43076.7|43056.7|12
1640050650000|2021-12-21 01:37:30|43079.2|43059.2|43076.7|43056.7|43079.2|43059.2|43076.7|43056.7|3
1640050660000|2021-12-21 01:37:40|43074.8|43054.8|43076.7|43056.7|43077.3|43057.3|43074.2|43054.2|3
1640050670000|2021-12-21 01:37:50|43074.8|43054.8|43076.7|43056.7|43077.3|43057.3|43074.2|43054.2|1
1640050680000|2021-12-21 01:38:00|43077.3|43057.3|43066.7|43046.7|43077.3|43057.3|43066.1|43046.1|16
1640050690000|2021-12-21 01:38:10|43068.6|43048.6|43076.7|43056.7|43077.3|43057.3|43068.6|43048.6|7
1640050700000|2021-12-21 01:38:20|43071.7|43051.7|43071.7|43051.7|43074.2|43054.2|43069.2|43049.2|8
1640050710000|2021-12-21 01:38:30|43067.3|43047.3|43066.1|43046.1|43069.2|43049.2|43066.1|43046.1|2
1640050720000|2021-12-21 01:38:40|43064.2|43044.2|43062.3|43042.3|43066.7|43046.7|43062.3|43042.3|0
1640050730000|2021-12-21 01:38:50|43061.7|43041.7|43061.7|43041.7|43061.7|43041.7|43059.2|43039.2|0
1640050740000|2021-12-21 01:39:00|43059.8|43039.8|43059.2|43039.2|43061.1|43041.1|43059.2|43039.2|1
1640050750000|2021-12-21 01:39:10|43057.3|43037.3|43051.7|43031.7|43058.6|43038.6|43051.7|43031.7|3
1640050760000|2021-12-21 01:39:20|43054.2|43034.2|43049.8|43029.8|43054.2|43034.2|43049.8|43029.8|8
1640050770000|2021-12-21 01:39:30|43049.2|43029.2|43051.7|43031.7|43051.7|43031.7|43049.2|43029.2|0
1640050780000|2021-12-21 01:39:40|43053.6|43033.6|43046.7|43026.7|43053.6|43033.6|43046.7|43026.7|2
1640050790000|2021-12-21 01:39:50|43044.8|43024.8|43046.7|43026.7|43046.7|43026.7|43044.2|43024.2|1
1640050800000|2021-12-21 01:40:00|43049.2|43029.2|43049.2|43029.2|43049.2|43029.2|43046.7|43026.7|1
1640050810000|2021-12-21 01:40:10|43051.7|43031.7|43051.7|43031.7|43052.3|43032.3|43049.2|43029.2|0
1640050820000|2021-12-21 01:40:20|43052.3|43032.3|43054.2|43034.2|43059.8|43039.8|43052.3|43032.3|8
1640050830000|2021-12-21 01:40:30|43052.3|43032.3|43051.1|43031.1|43052.3|43032.3|43049.2|43029.2|4
1640050840000|2021-12-21 01:40:40|43049.8|43029.8|43049.2|43029.2|43051.7|43031.7|43049.2|43029.2|0
1640050850000|2021-12-21 01:40:50|43046.7|43026.7|43046.7|43026.7|43046.7|43026.7|43046.7|43026.7|0
1640050860000|2021-12-21 01:41:00|43048.6|43028.6|43051.7|43031.7|43051.7|43031.7|43048.6|43028.6|3
1640050870000|2021-12-21 01:41:10|||||||||4
1640050880000|2021-12-21 01:41:20|||||||||2
1640050890000|2021-12-21 01:41:30|43053.6|43033.6|43054.2|43034.2|43054.8|43034.8|43053.6|43033.6|0
1640050900000|2021-12-21 01:41:40|43056.7|43036.7|43056.7|43036.7|43056.7|43036.7|43056.7|43036.7|0
1640050910000|2021-12-21 01:41:50|43054.2|43034.2|43056.7|43036.7|43056.7|43036.7|43054.2|43034.2|0
1640050920000|2021-12-21 01:42:00|43058.6|43038.6|43061.1|43041.1|43061.7|43041.7|43058.6|43038.6|2
1640050930000|2021-12-21 01:42:10|43061.7|43041.7|43064.2|43044.2|43064.2|43044.2|43061.7|43041.7|0
1640050940000|2021-12-21 01:42:20|43062.3|43042.3|43059.2|43039.2|43062.3|43042.3|43059.2|43039.2|2
1640050950000|2021-12-21 01:42:30|43059.8|43039.8|43061.7|43041.7|43061.7|43041.7|43059.8|43039.8|4
1640050960000|2021-12-21 01:42:40|43059.8|43039.8|43061.7|43041.7|43061.7|43041.7|43059.2|43039.2|0
1640050970000|2021-12-21 01:42:50|43059.8|43039.8|43061.7|43041.7|43063.6|43043.6|43059.2|43039.2|2
1640050980000|2021-12-21 01:43:00|43059.8|43039.8|43069.2|43049.2|43069.2|43049.2|43059.2|43039.2|3
1640050990000|2021-12-21 01:43:10|43071.1|43051.1|43071.7|43051.7|43071.7|43051.7|43069.2|43049.2|0
1640051000000|2021-12-21 01:43:20|43073.6|43053.6|43076.7|43056.7|43077.3|43057.3|43071.7|43051.7|1
1640051010000|2021-12-21 01:43:30|43077.3|43057.3|43076.7|43056.7|43077.3|43057.3|43076.7|43056.7|0
1640051020000|2021-12-21 01:43:40|43070.4|43050.4|43076.7|43056.7|43076.7|43056.7|43070.4|43050.4|5
1640051030000|2021-12-21 01:43:50|43079.2|43059.2|43084.2|43064.2|43084.2|43064.2|43079.2|43059.2|1
1640051040000|2021-12-21 01:44:00|43086.7|43066.7|43096.7|43076.7|43096.7|43076.7|43086.7|43066.7|8
1640051050000|2021-12-21 01:44:10|43094.2|43074.2|43091.7|43071.7|43094.2|43074.2|43091.7|43071.7|6
1640051060000|2021-12-21 01:44:20|43089.2|43069.2|43096.7|43076.7|43096.7|43076.7|43089.2|43069.2|1
1640051070000|2021-12-21 01:44:30|43096.1|43076.1|43096.7|43076.7|43096.7|43076.7|43091.7|43071.7|0
1640051080000|2021-12-21 01:44:40|43094.8|43074.8|43099.2|43079.2|43102.3|43082.3|43094.2|43074.2|10
1640051090000|2021-12-21 01:44:50|43104.2|43084.2|43099.2|43079.2|43104.2|43084.2|43099.2|43079.2|2
1640051100000|2021-12-21 01:45:00|43102.3|43082.3|43094.2|43074.2|43104.2|43084.2|43094.2|43074.2|3
1640051110000|2021-12-21 01:45:10|43093.6|43073.6|43094.2|43074.2|43094.2|43074.2|43091.1|43071.1|2
1640051120000|2021-12-21 01:45:20|43096.7|43076.7|43096.7|43076.7|43096.7|43076.7|43096.7|43076.7|0
1640051130000|2021-12-21 01:45:30|43094.8|43074.8|43096.7|43076.7|43096.7|43076.7|43094.2|43074.2|0
1640051140000|2021-12-21 01:45:40|43099.2|43079.2|43101.7|43081.7|43101.7|43081.7|43099.2|43079.2|6
1640051150000|2021-12-21 01:45:50|43103.6|43083.6|43104.8|43084.8|43106.7|43086.7|43103.6|43083.6|9
1640051160000|2021-12-21 01:46:00|43104.2|43084.2|43104.2|43084.2|43106.1|43086.1|43104.2|43084.2|0
1640051170000|2021-12-21 01:46:10|||||||||1
1640051180000|2021-12-21 01:46:20|43101.7|43081.7|43104.2|43084.2|43104.2|43084.2|43101.7|43081.7|1
1640051190000|2021-12-21 01:46:30|43103|43083|43096.7|43076.7|43103|43083|43094.2|43074.2|4
1640051200000|2021-12-21 01:46:40|43097.3|43077.3|43094.2|43074.2|43097.3|43077.3|43094.2|43074.2|1
1640051210000|2021-12-21 01:46:50|43092.3|43072.3|43096.7|43076.7|43096.7|43076.7|43092.3|43072.3|1
1640051220000|2021-12-21 01:47:00|43099.2|43079.2|43099.2|43079.2|43101.1|43081.1|43099.2|43079.2|2
1640051230000|2021-12-21 01:47:10|43101.7|43081.7|43099.2|43079.2|43101.7|43081.7|43099.2|43079.2|1
1640051250000|2021-12-21 01:47:30|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|2
1640051260000|2021-12-21 01:47:40|43096.1|43076.1|43091.7|43071.7|43096.7|43076.7|43091.7|43071.7|11
1640051270000|2021-12-21 01:47:50|43089.2|43069.2|43084.2|43064.2|43089.2|43069.2|43084.2|43064.2|11
1640051290000|2021-12-21 01:48:10|43081.7|43061.7|43072.3|43052.3|43081.7|43061.7|43072.3|43052.3|4
1640051300000|2021-12-21 01:48:20|43071.7|43051.7|43067.3|43047.3|43071.7|43051.7|43067.3|43047.3|6
1640051310000|2021-12-21 01:48:30|43069.2|43049.2|43069.2|43049.2|43069.2|43049.2|43069.2|43049.2|1
1640051320000|2021-12-21 01:48:40|43071.1|43051.1|43071.1|43051.1|43071.1|43051.1|43071.1|43051.1|0
1640051330000|2021-12-21 01:48:50|43073.6|43053.6|43073.6|43053.6|43073.6|43053.6|43073.6|43053.6|5
1640051340000|2021-12-21 01:49:00|43071.7|43051.7|43071.1|43051.1|43071.7|43051.7|43068.6|43048.6|1
1640051350000|2021-12-21 01:49:10|43068.6|43048.6|43066.7|43046.7|43069.2|43049.2|43066.7|43046.7|0
1640051360000|2021-12-21 01:49:20|43066.1|43046.1|43058.6|43038.6|43066.1|43046.1|43058.6|43038.6|5
1640051370000|2021-12-21 01:49:30|43059.2|43039.2|43071.1|43051.1|43071.1|43051.1|43059.2|43039.2|7
1640051380000|2021-12-21 01:49:40|43069.2|43049.2|43076.1|43056.1|43076.1|43056.1|43066.1|43046.1|2
1640051390000|2021-12-21 01:49:50|43078|43058|43078.6|43058.6|43078.6|43058.6|43078|43058|2
1640051400000|2021-12-21 01:50:00|43079.2|43059.2|43088.6|43068.6|43088.6|43068.6|43079.2|43059.2|5
1640051410000|2021-12-21 01:50:10|43088|43068|43088|43068|43088|43068|43088|43068|3
1640051420000|2021-12-21 01:50:20|43091.1|43071.1|43095.5|43075.5|43095.5|43075.5|43091.1|43071.1|0
1640051430000|2021-12-21 01:50:30|43097.4|43077.4|43101.1|43081.1|43101.1|43081.1|43096.1|43076.1|1
1640051440000|2021-12-21 01:50:40|43103.6|43083.6|43108.6|43088.6|43110.5|43090.5|43103.6|43083.6|5
1640051450000|2021-12-21 01:50:50|43106.1|43086.1|43108.6|43088.6|43108.6|43088.6|43106.1|43086.1|2
1640051460000|2021-12-21 01:51:00|43106.7|43086.7|43103.6|43083.6|43106.7|43086.7|43103.6|43083.6|1
1640051470000|2021-12-21 01:51:10|43104.2|43084.2|43103.6|43083.6|43106.1|43086.1|43101.1|43081.1|2
1640051480000|2021-12-21 01:51:20|43101.1|43081.1|43105.5|43085.5|43105.5|43085.5|43101.1|43081.1|1
1640051490000|2021-12-21 01:51:30|43106.1|43086.1|43106.1|43086.1|43106.1|43086.1|43101.1|43081.1|7
1640051500000|2021-12-21 01:51:40|43108.6|43088.6|43106.1|43086.1|43108.6|43088.6|43103.6|43083.6|0
1640051510000|2021-12-21 01:51:50|43104.2|43084.2|43108.6|43088.6|43108.6|43088.6|43103.6|43083.6|6
1640051520000|2021-12-21 01:52:00|43109.2|43089.2|43128.6|43108.6|43130.5|43110.5|43109.2|43089.2|17
1640051530000|2021-12-21 01:52:10|43130.5|43110.5|43128.6|43108.6|43130.5|43110.5|43128|43108|8
1640051540000|2021-12-21 01:52:20|43130.5|43110.5|43130.5|43110.5|43133|43113|43128.6|43108.6|11
1640051550000|2021-12-21 01:52:30|43133|43113|43126.1|43106.1|43133.6|43113.6|43126.1|43106.1|12
1640051560000|2021-12-21 01:52:40|43130.5|43110.5|43135.5|43115.5|43135.5|43115.5|43129.8|43109.8|13
1640051570000|2021-12-21 01:52:50|43138|43118|43133|43113|43138|43118|43133|43113|12
1640051580000|2021-12-21 01:53:00|43134.8|43114.8|43130.5|43110.5|43135.5|43115.5|43130.5|43110.5|4
1640051590000|2021-12-21 01:53:10|43132.3|43112.3|43125.5|43105.5|43133|43113|43125.5|43105.5|6
1640051600000|2021-12-21 01:53:20|43123.6|43103.6|43123|43103|43123.6|43103.6|43123|43103|1
1640051610000|2021-12-21 01:53:30|43125.5|43105.5|43125.5|43105.5|43128|43108|43123|43103|12
1640051620000|2021-12-21 01:53:40|43123.6|43103.6|43123|43103|43123.6|43103.6|43121.1|43101.1|6
1640051630000|2021-12-21 01:53:50|43121.1|43101.1|43115.5|43095.5|43123|43103|43115.5|43095.5|4
1640051640000|2021-12-21 01:54:00|43114.8|43094.8|43113|43093|43114.8|43094.8|43113|43093|1
1640051650000|2021-12-21 01:54:10|43114.8|43094.8|43118|43098|43118|43098|43113|43093|2
1640051660000|2021-12-21 01:54:20|43120.5|43100.5|43120.5|43100.5|43120.5|43100.5|43120.5|43100.5|2
1640051670000|2021-12-21 01:54:30|43119.8|43099.8|43108|43088|43119.8|43099.8|43108|43088|5
1640051680000|2021-12-21 01:54:40|43106.1|43086.1|43103.6|43083.6|43106.1|43086.1|43103.6|43083.6|0
1640051690000|2021-12-21 01:54:50|43103|43083|43100.5|43080.5|43105.5|43085.5|43100.5|43080.5|0
1640051700000|2021-12-21 01:55:00|43099.8|43079.8|43090.5|43070.5|43100.5|43080.5|43088|43068|2
1640051710000|2021-12-21 01:55:10|43089.8|43069.8|43090.5|43070.5|43090.5|43070.5|43089.8|43069.8|3
1640051720000|2021-12-21 01:55:20|43086.1|43066.1|43091.1|43071.1|43091.1|43071.1|43086.1|43066.1|0
1640051730000|2021-12-21 01:55:30|43088.6|43068.6|43086.1|43066.1|43088.6|43068.6|43086.1|43066.1|1
1640051740000|2021-12-21 01:55:40|43085.5|43065.5|43083.6|43063.6|43086.1|43066.1|43083.6|43063.6|0
1640051750000|2021-12-21 01:55:50|43086.1|43066.1|43091.1|43071.1|43091.1|43071.1|43084.2|43064.2|6
1640051760000|2021-12-21 01:56:00|||||||||1
1640051770000|2021-12-21 01:56:10|43093|43073|43096.1|43076.1|43096.1|43076.1|43093|43073|1
1640051780000|2021-12-21 01:56:20|43098|43078|43096.1|43076.1|43098|43078|43096.1|43076.1|1
1640051790000|2021-12-21 01:56:30|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|1
1640051800000|2021-12-21 01:56:40|43092.3|43072.3|43094.2|43074.2|43094.2|43074.2|43091.7|43071.7|1
1640051810000|2021-12-21 01:56:50|43091.7|43071.7|43096.1|43076.1|43096.1|43076.1|43091.1|43071.1|5
1640051820000|2021-12-21 01:57:00|43098.6|43078.6|43098.6|43078.6|43098.6|43078.6|43098.6|43078.6|0
1640051830000|2021-12-21 01:57:10|43096.7|43076.7|43105.5|43085.5|43105.5|43085.5|43096.1|43076.1|4
1640051850000|2021-12-21 01:57:30|43108|43088|43106.1|43086.1|43108|43088|43103.6|43083.6|5
1640051860000|2021-12-21 01:57:40|43104.2|43084.2|43104.2|43084.2|43104.2|43084.2|43104.2|43084.2|0
1640051870000|2021-12-21 01:57:50|43103.6|43083.6|43106.1|43086.1|43106.1|43086.1|43103.6|43083.6|1
1640051880000|2021-12-21 01:58:00|43108|43088|43106.1|43086.1|43108.6|43088.6|43103.6|43083.6|4
1640051890000|2021-12-21 01:58:10|43103.6|43083.6|43103.6|43083.6|43103.6|43083.6|43103.6|43083.6|0
1640051900000|2021-12-21 01:58:20|43106.1|43086.1|43106.1|43086.1|43106.1|43086.1|43106.1|43086.1|2
1640051910000|2021-12-21 01:58:30|43108|43088|43108.6|43088.6|43108.6|43088.6|43108|43088|6
1640051930000|2021-12-21 01:58:50|43106.1|43086.1|43106.1|43086.1|43108.6|43088.6|43106.1|43086.1|2
1640051940000|2021-12-21 01:59:00|43108.6|43088.6|43103.6|43083.6|43108.6|43088.6|43103.6|43083.6|3
1640051960000|2021-12-21 01:59:20|43105.5|43085.5|43101.1|43081.1|43106.1|43086.1|43101.1|43081.1|0
1640051970000|2021-12-21 01:59:30|43103|43083|43103.6|43083.6|43103.6|43083.6|43101.7|43081.7|2
1640051980000|2021-12-21 01:59:40|43101.1|43081.1|43101.1|43081.1|43101.1|43081.1|43101.1|43081.1|0
1640051990000|2021-12-21 01:59:50|43098.6|43078.6|43101.1|43081.1|43101.1|43081.1|43098.6|43078.6|1
1640052000000|2021-12-21 02:00:00|43103.6|43083.6|43093.6|43073.6|43103.6|43083.6|43093.6|43073.6|5
1640052010000|2021-12-21 02:00:10|43096.1|43076.1|43096.1|43076.1|43096.1|43076.1|43096.1|43076.1|0
1640052020000|2021-12-21 02:00:20|43094.2|43074.2|43093.6|43073.6|43098.6|43078.6|43093.6|43073.6|3
1640052030000|2021-12-21 02:00:30|43095.5|43075.5|43096.1|43076.1|43096.1|43076.1|43095.5|43075.5|1
1640052040000|2021-12-21 02:00:40|43091.1|43071.1|43089.2|43069.2|43091.1|43071.1|43089.2|43069.2|1
1640052050000|2021-12-21 02:00:50|43088.6|43068.6|43091.1|43071.1|43091.1|43071.1|43086.1|43066.1|3
1640052060000|2021-12-21 02:01:00|43089.2|43069.2|43091.1|43071.1|43093.6|43073.6|43088.6|43068.6|3
1640052070000|2021-12-21 02:01:10|43088.6|43068.6|43088.6|43068.6|43088.6|43068.6|43088.6|43068.6|0
1640052080000|2021-12-21 02:01:20|43091.1|43071.1|43091.1|43071.1|43091.1|43071.1|43091.1|43071.1|0
1640052100000|2021-12-21 02:01:40|43093.6|43073.6|43093.6|43073.6|43093.6|43073.6|43093.6|43073.6|1
1640052110000|2021-12-21 02:01:50|||||||||1
1640052120000|2021-12-21 02:02:00|43096.1|43076.1|43093.6|43073.6|43096.1|43076.1|43093.6|43073.6|0
1640052150000|2021-12-21 02:02:30|43096.1|43076.1|43093.6|43073.6|43096.1|43076.1|43093.6|43073.6|0
1640052170000|2021-12-21 02:02:50|43091.1|43071.1|43091.1|43071.1|43091.1|43071.1|43091.1|43071.1|0
1640052210000|2021-12-21 02:03:30|43093.6|43073.6|43096.1|43076.1|43096.1|43076.1|43093.6|43073.6|5
1640052230000|2021-12-21 02:03:50|43093.6|43073.6|43096.1|43076.1|43096.1|43076.1|43093.6|43073.6|1
1640052250000|2021-12-21 02:04:10|43103.6|43083.6|43106.1|43086.1|43109.2|43089.2|43103.6|43083.6|10
1640052260000|2021-12-21 02:04:20|43111.1|43091.1|43111.1|43091.1|43111.1|43091.1|43111.1|43091.1|3
1640052270000|2021-12-21 02:04:30|43113|43093|43108.6|43088.6|43113|43093|43108.6|43088.6|4
1640052280000|2021-12-21 02:04:40|43106.1|43086.1|43103.6|43083.6|43106.1|43086.1|43101.1|43081.1|4
1640052290000|2021-12-21 02:04:50|||||||||2
1640052300000|2021-12-21 02:05:00|43108.6|43088.6|43108|43088|43113.6|43093.6|43106.7|43086.7|9
1640052310000|2021-12-21 02:05:10|43106.1|43086.1|43106.1|43086.1|43108.6|43088.6|43106.1|43086.1|2
1640052320000|2021-12-21 02:05:20|43108|43088|43111.1|43091.1|43111.1|43091.1|43108|43088|0
1640052330000|2021-12-21 02:05:30|43113|43093|43113|43093|43113|43093|43113|43093|3
1640052340000|2021-12-21 02:05:40|43113.6|43093.6|43116.1|43096.1|43116.1|43096.1|43113.6|43093.6|0
1640052350000|2021-12-21 02:05:50|43120.5|43100.5|43121.1|43101.1|43121.1|43101.1|43118.6|43098.6|5
1640052370000|2021-12-21 02:06:10|43123.6|43103.6|43123.6|43103.6|43123.6|43103.6|43123.6|43103.6|1
1640052380000|2021-12-21 02:06:20|43121.1|43101.1|43123.6|43103.6|43123.6|43103.6|43118.6|43098.6|2
1640052390000|2021-12-21 02:06:30|43120.5|43100.5|43123.6|43103.6|43123.6|43103.6|43118.6|43098.6|2
1640052400000|2021-12-21 02:06:40|||||||||1
1640052410000|2021-12-21 02:06:50|||||||||2
1640052420000|2021-12-21 02:07:00|43124.2|43104.2|43124.2|43104.2|43124.2|43104.2|43124.2|43104.2|2
1640052430000|2021-12-21 02:07:10|43126.1|43106.1|43123.6|43103.6|43126.1|43106.1|43123.6|43103.6|1
1640052440000|2021-12-21 02:07:20|43123|43103|43123.6|43103.6|43123.6|43103.6|43121.1|43101.1|3
1640052450000|2021-12-21 02:07:30|43126.1|43106.1|43126.1|43106.1|43126.1|43106.1|43126.1|43106.1|2
1640052460000|2021-12-21 02:07:40|43128|43108|43128.6|43108.6|43128.6|43108.6|43128|43108|0
1640052470000|2021-12-21 02:07:50|43130.5|43110.5|43130.5|43110.5|43133|43113|43130.5|43110.5|7
1640052480000|2021-12-21 02:08:00|43131.1|43111.1|43130.5|43110.5|43133|43113|43130.5|43110.5|0
1640052490000|2021-12-21 02:08:10|43133|43113|43133.6|43113.6|43133.6|43113.6|43133|43113|1
1640052500000|2021-12-21 02:08:20|43135.5|43115.5|43131.7|43111.7|43136.1|43116.1|43131.7|43111.7|3
1640052510000|2021-12-21 02:08:30|43133.6|43113.6|43133.6|43113.6|43133.6|43113.6|43133.6|43113.6|0
1640052520000|2021-12-21 02:08:40|43134.2|43114.2|43134.2|43114.2|43134.2|43114.2|43134.2|43114.2|0
1640052530000|2021-12-21 02:08:50|43133.6|43113.6|43133.6|43113.6|43136.1|43116.1|43133.6|43113.6|0
1640052540000|2021-12-21 02:09:00|43136.1|43116.1|43136.1|43116.1|43136.1|43116.1|43133.6|43113.6|5
1640052550000|2021-12-21 02:09:10|43138.6|43118.6|43136.1|43116.1|43138.6|43118.6|43136.1|43116.1|0
1640052560000|2021-12-21 02:09:20|43134.2|43114.2|43138.6|43118.6|43138.6|43118.6|43133.6|43113.6|1
1640052570000|2021-12-21 02:09:30|43136.1|43116.1|43129.8|43109.8|43136.1|43116.1|43129.8|43109.8|6
1640052580000|2021-12-21 02:09:40|43129.2|43109.2|43129.2|43109.2|43129.2|43109.2|43129.2|43109.2|0
1640052600000|2021-12-21 02:10:00|43128.6|43108.6|43125.4|43105.4|43128.6|43108.6|43123.6|43103.6|8
1640052610000|2021-12-21 02:10:10|43124.2|43104.2|43123.6|43103.6|43126.7|43106.7|43123.6|43103.6|10
1640052620000|2021-12-21 02:10:20|43125.4|43105.4|43129.2|43109.2|43129.2|43109.2|43123.6|43103.6|3
1640052630000|2021-12-21 02:10:30|43128.6|43108.6|43128.6|43108.6|43128.6|43108.6|43126.1|43106.1|3
1640052640000|2021-12-21 02:10:40|43126.1|43106.1|43121.7|43101.7|43128.6|43108.6|43121.7|43101.7|5
1640052650000|2021-12-21 02:10:50|43121.1|43101.1|43121.1|43101.1|43121.1|43101.1|43121.1|43101.1|2
1640052660000|2021-12-21 02:11:00|43118.6|43098.6|43123.6|43103.6|43123.6|43103.6|43118.6|43098.6|7
1640052670000|2021-12-21 02:11:10|43120.4|43100.4|43123.6|43103.6|43123.6|43103.6|43120.4|43100.4|3
1640052700000|2021-12-21 02:11:40|43121.1|43101.1|43121.1|43101.1|43121.7|43101.7|43121.1|43101.1|2
1640052710000|2021-12-21 02:11:50|43118.6|43098.6|43116.1|43096.1|43121.1|43101.1|43116.1|43096.1|4
1640052720000|2021-12-21 02:12:00|43118.6|43098.6|43118.6|43098.6|43118.6|43098.6|43118.6|43098.6|2
1640052730000|2021-12-21 02:12:10|43123.6|43103.6|43126.1|43106.1|43126.1|43106.1|43123.6|43103.6|6
1640052750000|2021-12-21 02:12:30|43128.6|43108.6|43132.9|43112.9|43132.9|43112.9|43128.6|43108.6|1
1640052780000|2021-12-21 02:13:00|43135.4|43115.4|43133.6|43113.6|43135.4|43115.4|43133.6|43113.6|3
1640052790000|2021-12-21 02:13:10|43138.6|43118.6|43136.1|43116.1|43141.1|43121.1|43133.6|43113.6|4
1640052800000|2021-12-21 02:13:20|43133.6|43113.6|43136.1|43116.1|43138.6|43118.6|43133.6|43113.6|0
1640052810000|2021-12-21 02:13:30|43138.6|43118.6|43141.1|43121.1|43141.1|43121.1|43138.6|43118.6|0
1640052820000|2021-12-21 02:13:40|43138.6|43118.6|43141.1|43121.1|43141.1|43121.1|43138.6|43118.6|3
1640052830000|2021-12-21 02:13:50|43139.2|43119.2|43136.1|43116.1|43139.2|43119.2|43136.1|43116.1|0
1640052840000|2021-12-21 02:14:00|43138.6|43118.6|43136.1|43116.1|43138.6|43118.6|43135.4|43115.4|4
1640052860000|2021-12-21 02:14:20|43133.6|43113.6|43136.1|43116.1|43136.1|43116.1|43133.6|43113.6|0
1640052870000|2021-12-21 02:14:30|43137.9|43117.9|43133.6|43113.6|43138.6|43118.6|43133.6|43113.6|0
1640052880000|2021-12-21 02:14:40|||||||||1
1640052890000|2021-12-21 02:14:50|43131.7|43111.7|43131.1|43111.1|43131.7|43111.7|43131.1|43111.1|2
1640052900000|2021-12-21 02:15:00|43129.2|43109.2|43131.1|43111.1|43131.1|43111.1|43129.2|43109.2|4
1640052930000|2021-12-21 02:15:30|43128.6|43108.6|43131.1|43111.1|43131.1|43111.1|43128.6|43108.6|0
1640052960000|2021-12-21 02:16:00|43133.6|43113.6|43133.6|43113.6|43133.6|43113.6|43133.6|43113.6|0
1640052970000|2021-12-21 02:16:10|||||||||1
1640052980000|2021-12-21 02:16:20|43130.4|43110.4|43133.6|43113.6|43133.6|43113.6|43130.4|43110.4|3
1640052990000|2021-12-21 02:16:30|||||||||3
1640053000000|2021-12-21 02:16:40|43135.4|43115.4|43136.1|43116.1|43136.1|43116.1|43133.6|43113.6|1
1640053010000|2021-12-21 02:16:50|43134.2|43114.2|43133.6|43113.6|43136.1|43116.1|43133.6|43113.6|1
1640053020000|2021-12-21 02:17:00|43135.4|43115.4|43136.1|43116.1|43136.1|43116.1|43133.6|43113.6|0
1640053030000|2021-12-21 02:17:10|43134.2|43114.2|43135.4|43115.4|43135.4|43115.4|43133.6|43113.6|0
1640053040000|2021-12-21 02:17:20|43133.6|43113.6|43133.6|43113.6|43136.1|43116.1|43133.6|43113.6|0
1640053050000|2021-12-21 02:17:30|43134.2|43114.2|43134.2|43114.2|43134.2|43114.2|43134.2|43114.2|5
1640053060000|2021-12-21 02:17:40|43133.6|43113.6|43133.6|43113.6|43133.6|43113.6|43133.6|43113.6|0
1640053070000|2021-12-21 02:17:50|43131.1|43111.1|43133.6|43113.6|43133.6|43113.6|43131.1|43111.1|3
1640053080000|2021-12-21 02:18:00|43131.7|43111.7|43131.1|43111.1|43131.7|43111.7|43129.2|43109.2|3
1640053090000|2021-12-21 02:18:10|43132.9|43112.9|43133.6|43113.6|43133.6|43113.6|43132.9|43112.9|1
1640053100000|2021-12-21 02:18:20|43135.4|43115.4|43133.6|43113.6|43136.1|43116.1|43133.6|43113.6|0
1640053110000|2021-12-21 02:18:30|43135.4|43115.4|43132.9|43112.9|43136.1|43116.1|43131.1|43111.1|1
1640053120000|2021-12-21 02:18:40|43133.6|43113.6|43126.1|43106.1|43133.6|43113.6|43126.1|43106.1|4
1640053130000|2021-12-21 02:18:50|43128.6|43108.6|43128.6|43108.6|43128.6|43108.6|43127.9|43107.9|1
1640053140000|2021-12-21 02:19:00|43126.1|43106.1|43126.1|43106.1|43128.6|43108.6|43126.1|43106.1|2
1640053150000|2021-12-21 02:19:10|43126.7|43106.7|43128.6|43108.6|43128.6|43108.6|43126.7|43106.7|0
1640053170000|2021-12-21 02:19:30|43126.7|43106.7|43128.6|43108.6|43128.6|43108.6|43126.7|43106.7|2
1640053180000|2021-12-21 02:19:40|43126.1|43106.1|43128.6|43108.6|43128.6|43108.6|43126.1|43106.1|2
1640053200000|2021-12-21 02:20:00|43126.1|43106.1|43126.1|43106.1|43126.1|43106.1|43126.1|43106.1|2
1640053210000|2021-12-21 02:20:10|43126.7|43106.7|43129.2|43109.2|43129.2|43109.2|43126.7|43106.7|4
1640053220000|2021-12-21 02:20:20|43130.4|43110.4|43128.6|43108.6|43131.1|43111.1|43128.6|43108.6|4
1640053230000|2021-12-21 02:20:30|43126.7|43106.7|43127.9|43107.9|43128.6|43108.6|43126.7|43106.7|10
1640053240000|2021-12-21 02:20:40|43126.7|43106.7|43126.1|43106.1|43126.7|43106.7|43126.1|43106.1|0
1640053250000|2021-12-21 02:20:50|43123.6|43103.6|43123.6|43103.6|43123.6|43103.6|43121.7|43101.7|7
1640053260000|2021-12-21 02:21:00|43121.7|43101.7|43123.6|43103.6|43123.6|43103.6|43121.1|43101.1|6
1640053270000|2021-12-21 02:21:10|43125.4|43105.4|43123.6|43103.6|43125.4|43105.4|43123.6|43103.6|6
1640053290000|2021-12-21 02:21:30|43126.1|43106.1|43126.1|43106.1|43126.1|43106.1|43126.1|43106.1|4
1640053320000|2021-12-21 02:22:00|43124.2|43104.2|43123.6|43103.6|43124.2|43104.2|43123.6|43103.6|0
1640053340000|2021-12-21 02:22:20|43121.7|43101.7|43123.6|43103.6|43123.6|43103.6|43121.7|43101.7|7
1640053350000|2021-12-21 02:22:30|43121.7|43101.7|43123.6|43103.6|43123.6|43103.6|43121.7|43101.7|2
1640053360000|2021-12-21 02:22:40|43121.7|43101.7|43123.6|43103.6|43123.6|43103.6|43121.7|43101.7|2
1640053370000|2021-12-21 02:22:50|43121.7|43101.7|43123.6|43103.6|43123.6|43103.6|43121.1|43101.1|0
1640053410000|2021-12-21 02:23:30|43121.1|43101.1|43121.1|43101.1|43121.7|43101.7|43121.1|43101.1|4
1640053440000|2021-12-21 02:24:00|43121.7|43101.7|43123.6|43103.6|43123.6|43103.6|43121.7|43101.7|0
1640053480000|2021-12-21 02:24:40|||||||||1
1640053490000|2021-12-21 02:24:50|43121.7|43101.7|43123.6|43103.6|43123.6|43103.6|43121.1|43101.1|1
1640053500000|2021-12-21 02:25:00|43121.7|43101.7|43121.7|43101.7|43121.7|43101.7|43121.7|43101.7|0
1640053510000|2021-12-21 02:25:10|43121.1|43101.1|43118.6|43098.6|43121.1|43101.1|43118.6|43098.6|1
1640053520000|2021-12-21 02:25:20|43120.4|43100.4|43121.1|43101.1|43121.1|43101.1|43118.6|43098.6|0
1640053530000|2021-12-21 02:25:30|43120.4|43100.4|43121.1|43101.1|43121.1|43101.1|43120.4|43100.4|1
1640053540000|2021-12-21 02:25:40|43123.6|43103.6|43123.6|43103.6|43123.6|43103.6|43123.6|43103.6|0
1640053570000|2021-12-21 02:26:10|43121.1|43101.1|43121.1|43101.1|43121.1|43101.1|43121.1|43101.1|1
1640053580000|2021-12-21 02:26:20|43118.6|43098.6|43121.1|43101.1|43121.1|43101.1|43118.6|43098.6|0
1640053590000|2021-12-21 02:26:30|43119.2|43099.2|43121.1|43101.1|43121.1|43101.1|43119.2|43099.2|0
1640053620000|2021-12-21 02:27:00|43121|43101|43121|43101|43122.9|43102.9|43120.4|43100.4|2
1640053630000|2021-12-21 02:27:10|43122.9|43102.9|43121|43101|43123.5|43103.5|43121|43101|0
1640053640000|2021-12-21 02:27:20|43122.9|43102.9|43121|43101|43123.5|43103.5|43121|43101|1
1640053670000|2021-12-21 02:27:50|43119.2|43099.2|43121|43101|43121|43101|43118.5|43098.5|0
1640053680000|2021-12-21 02:28:00|43122.9|43102.9|43118.5|43098.5|43123.5|43103.5|43118.5|43098.5|0
1640053710000|2021-12-21 02:28:30|43123.5|43103.5|43123.5|43103.5|43123.5|43103.5|43123.5|43103.5|3
1640053720000|2021-12-21 02:28:40|43121|43101|43118.5|43098.5|43123.5|43103.5|43118.5|43098.5|4
1640053740000|2021-12-21 02:29:00|||||||||7
1640053750000|2021-12-21 02:29:10|43116.7|43096.7|43118.5|43098.5|43118.5|43098.5|43116.7|43096.7|2
1640053780000|2021-12-21 02:29:40|43116|43096|43116|43096|43116|43096|43116|43096|2
1640053790000|2021-12-21 02:29:50|43118.5|43098.5|43116|43096|43118.5|43098.5|43116|43096|0
1640053800000|2021-12-21 02:30:00|43117.9|43097.9|43118.5|43098.5|43118.5|43098.5|43117.9|43097.9|0
1640053810000|2021-12-21 02:30:10|43123.5|43103.5|43126.7|43106.7|43128.5|43108.5|43123.5|43103.5|22
1640053820000|2021-12-21 02:30:20|43126|43106|43128.5|43108.5|43128.5|43108.5|43126|43106|4
1640053830000|2021-12-21 02:30:30|43131|43111|43131.7|43111.7|43131.7|43111.7|43131|43111|3
1640053840000|2021-12-21 02:30:40|43133.5|43113.5|43133.5|43113.5|43133.5|43113.5|43133.5|43113.5|2
1640053850000|2021-12-21 02:30:50|43135.4|43115.4|43136.7|43116.7|43138.5|43118.5|43135.4|43115.4|3
1640053860000|2021-12-21 02:31:00|43136|43116|43143.5|43123.5|43143.5|43123.5|43136|43116|3
1640053870000|2021-12-21 02:31:10|43141.7|43121.7|43131.7|43111.7|43141.7|43121.7|43131.7|43111.7|6
1640053880000|2021-12-21 02:31:20|43131|43111|43131|43111|43131|43111|43128.5|43108.5|5
1640053890000|2021-12-21 02:31:30|43133.5|43113.5|43133.5|43113.5|43133.5|43113.5|43133.5|43113.5|0
1640053920000|2021-12-21 02:32:00|43136|43116|43141|43121|43141|43121|43136|43116|2
1640053930000|2021-12-21 02:32:10|43138.5|43118.5|43138.5|43118.5|43138.5|43118.5|43138.5|43118.5|3
1640053940000|2021-12-21 02:32:20|43136|43116|43128.5|43108.5|43136|43116|43128.5|43108.5|7
1640053950000|2021-12-21 02:32:30|43126.7|43106.7|43128.5|43108.5|43128.5|43108.5|43126.7|43106.7|4
1640053960000|2021-12-21 02:32:40|43126|43106|43123.5|43103.5|43126|43106|43123.5|43103.5|6
1640053970000|2021-12-21 02:32:50|||||||||1
1640053980000|2021-12-21 02:33:00|43122.9|43102.9|43128.5|43108.5|43131|43111|43122.9|43102.9|5
1640054000000|2021-12-21 02:33:20|43131|43111|43126|43106|43131|43111|43126|43106|1
1640054020000|2021-12-21 02:33:40|43128.5|43108.5|43128.5|43108.5|43128.5|43108.5|43126|43106|1
1640054040000|2021-12-21 02:34:00|43130.4|43110.4|43133.5|43113.5|43133.5|43113.5|43130.4|43110.4|1
1640054050000|2021-12-21 02:34:10|||||||||2
1640054060000|2021-12-21 02:34:20|43136|43116|43136|43116|43138.5|43118.5|43136|43116|1
1640054070000|2021-12-21 02:34:30|43133.5|43113.5|43136|43116|43136|43116|43133.5|43113.5|0
1640054080000|2021-12-21 02:34:40|43134.2|43114.2|43133.5|43113.5|43134.2|43114.2|43133.5|43113.5|0
1640054090000|2021-12-21 02:34:50|43135.4|43115.4|43135.4|43115.4|43135.4|43115.4|43135.4|43115.4|0
1640054100000|2021-12-21 02:35:00|43136|43116|43133.5|43113.5|43138.5|43118.5|43133.5|43113.5|1
1640054110000|2021-12-21 02:35:10|43131.7|43111.7|43133.5|43113.5|43133.5|43113.5|43130.4|43110.4|6
1640054120000|2021-12-21 02:35:20|43137.9|43117.9|43137.9|43117.9|43137.9|43117.9|43137.9|43117.9|2
1640054130000|2021-12-21 02:35:30|43138.5|43118.5|43141|43121|43141|43121|43136|43116|0
1640054140000|2021-12-21 02:35:40|43139.2|43119.2|43138.5|43118.5|43139.2|43119.2|43138.5|43118.5|0
1640054150000|2021-12-21 02:35:50|43141|43121|43141.7|43121.7|43143.5|43123.5|43141|43121|1
1640054160000|2021-12-21 02:36:00|43141|43121|43143.5|43123.5|43143.5|43123.5|43141|43121|0
1640054170000|2021-12-21 02:36:10|43141|43121|43143.5|43123.5|43143.5|43123.5|43141|43121|0
1640054180000|2021-12-21 02:36:20|43141|43121|43141|43121|43143.5|43123.5|43141|43121|2
1640054200000|2021-12-21 02:36:40|43138.5|43118.5|43141|43121|43143.5|43123.5|43138.5|43118.5|7
1640054210000|2021-12-21 02:36:50|43138.5|43118.5|43138.5|43118.5|43138.5|43118.5|43138.5|43118.5|0
1640054220000|2021-12-21 02:37:00|43142.9|43122.9|43143.5|43123.5|43143.5|43123.5|43138.5|43118.5|9
1640054230000|2021-12-21 02:37:10|43141|43121|43141|43121|43141|43121|43141|43121|3
1640054240000|2021-12-21 02:37:20|43141.7|43121.7|43133.5|43113.5|43143.5|43123.5|43133.5|43113.5|5
1640054250000|2021-12-21 02:37:30|43131|43111|43133.5|43113.5|43136|43116|43131|43111|7
1640054270000|2021-12-21 02:37:50|43131|43111|43120.4|43100.4|43131|43111|43118.5|43098.5|21
1640054280000|2021-12-21 02:38:00|43125.4|43105.4|43126|43106|43126|43106|43123.5|43103.5|8
1640054290000|2021-12-21 02:38:10|43127.9|43107.9|43126|43106|43127.9|43107.9|43126|43106|0
1640054300000|2021-12-21 02:38:20|43124.2|43104.2|43126|43106|43126|43106|43123.5|43103.5|0
1640054310000|2021-12-21 02:38:30|43128.5|43108.5|43126|43106|43128.5|43108.5|43126|43106|2
1640054320000|2021-12-21 02:38:40|43123.5|43103.5|43118.5|43098.5|43126|43106|43118.5|43098.5|15
1640054330000|2021-12-21 02:38:50|43116.7|43096.7|43118.5|43098.5|43118.5|43098.5|43116|43096|6
1640054340000|2021-12-21 02:39:00|43121|43101|43121|43101|43121|43101|43121|43101|2
1640054350000|2021-12-21 02:39:10|43119.2|43099.2|43120.4|43100.4|43120.4|43100.4|43119.2|43099.2|1
1640054360000|2021-12-21 02:39:20|43122.9|43102.9|43118.5|43098.5|43122.9|43102.9|43118.5|43098.5|2
1640054370000|2021-12-21 02:39:30|||||||||2
1640054380000|2021-12-21 02:39:40|43116|43096|43118.5|43098.5|43121|43101|43116|43096|4
1640054390000|2021-12-21 02:39:50|43121|43101|43116|43096|43121|43101|43116|43096|3
1640054400000|2021-12-21 02:40:00|43118.5|43098.5|43122.9|43102.9|43122.9|43102.9|43118.5|43098.5|4
1640054410000|2021-12-21 02:40:10|43121|43101|43121|43101|43125.4|43105.4|43118.5|43098.5|7
1640054420000|2021-12-21 02:40:20|43123.5|43103.5|43121|43101|43123.5|43103.5|43121|43101|0
1640054430000|2021-12-21 02:40:30|43119.2|43099.2|43123.5|43103.5|43123.5|43103.5|43119.2|43099.2|3
1640054440000|2021-12-21 02:40:40|43121|43101|43118.5|43098.5|43123.5|43103.5|43118.5|43098.5|10
1640054450000|2021-12-21 02:40:50|43116|43096|43116|43096|43118.5|43098.5|43116|43096|3
1640054460000|2021-12-21 02:41:00|||||||||1
1640054470000|2021-12-21 02:41:10|43114.2|43094.2|43116|43096|43116|43096|43113.5|43093.5|1
1640054480000|2021-12-21 02:41:20|43117.9|43097.9|43116|43096|43118.5|43098.5|43114.2|43094.2|5
1640054490000|2021-12-21 02:41:30|43117.9|43097.9|43118.5|43098.5|43118.5|43098.5|43117.9|43097.9|0
1640054510000|2021-12-21 02:41:50|43113.5|43093.5|43113.5|43093.5|43116|43096|43113.5|43093.5|6
1640054520000|2021-12-21 02:42:00|43117.3|43097.3|43115.4|43095.4|43117.3|43097.3|43115.4|43095.4|1
1640054530000|2021-12-21 02:42:10|43116|43096|43108.5|43088.5|43116|43096|43108.5|43088.5|15
1640054540000|2021-12-21 02:42:20|43109.2|43089.2|43111|43091|43111|43091|43109.2|43089.2|3
1640054550000|2021-12-21 02:42:30|43112.9|43092.9|43111.7|43091.7|43115.4|43095.4|43111.7|43091.7|4
1640054560000|2021-12-21 02:42:40|43111|43091|43108.5|43088.5|43111|43091|43107.9|43087.9|4
1640054570000|2021-12-21 02:42:50|43111|43091|43111|43091|43111|43091|43111|43091|1
1640054580000|2021-12-21 02:43:00|43108.5|43088.5|43108.5|43088.5|43108.5|43088.5|43108.5|43088.5|2
1640054590000|2021-12-21 02:43:10|43106|43086|43106.7|43086.7|43108.5|43088.5|43106|43086|1
1640054600000|2021-12-21 02:43:20|43106|43086|43111|43091|43111.7|43091.7|43106|43086|4
1640054610000|2021-12-21 02:43:30|43109.2|43089.2|43106|43086|43109.2|43089.2|43104.2|43084.2|2
1640054620000|2021-12-21 02:43:40|43107.9|43087.9|43108.5|43088.5|43108.5|43088.5|43106|43086|0
1640054630000|2021-12-21 02:43:50|||||||||3
1640054640000|2021-12-21 02:44:00|43113.5|43093.5|43113.5|43093.5|43113.5|43093.5|43113.5|43093.5|9
1640054650000|2021-12-21 02:44:10|43112.9|43092.9|43108.5|43088.5|43112.9|43092.9|43108.5|43088.5|6
1640054660000|2021-12-21 02:44:20|43106|43086|43106|43086|43106|43086|43106|43086|6
1640054670000|2021-12-21 02:44:30|43104.2|43084.2|43106|43086|43108.5|43088.5|43103.5|43083.5|16
1640054680000|2021-12-21 02:44:40|43104.2|43084.2|43108.5|43088.5|43108.5|43088.5|43103.5|43083.5|6
1640054690000|2021-12-21 02:44:50|43106|43086|43106|43086|43106|43086|43105.4|43085.4|4
1640054700000|2021-12-21 02:45:00|43103.5|43083.5|43116|43096|43116|43096|43103.5|43083.5|6
1640054710000|2021-12-21 02:45:10|43113.5|43093.5|43116|43096|43116|43096|43113.5|43093.5|1
1640054720000|2021-12-21 02:45:20|43113.5|43093.5|43113.5|43093.5|43116|43096|43113.5|43093.5|1
1640054740000|2021-12-21 02:45:40|43116|43096|43116|43096|43116|43096|43113.5|43093.5|1
1640054750000|2021-12-21 02:45:50|43117.9|43097.9|43117.9|43097.9|43117.9|43097.9|43117.9|43097.9|3
1640054760000|2021-12-21 02:46:00|43118.5|43098.5|43121|43101|43121|43101|43118.5|43098.5|4
1640054770000|2021-12-21 02:46:10|43122.9|43102.9|43131|43111|43131|43111|43122.9|43102.9|5
1640054780000|2021-12-21 02:46:20|43128.5|43108.5|43128.5|43108.5|43131|43111|43128.5|43108.5|5
1640054790000|2021-12-21 02:46:30|43131|43111|43132.9|43112.9|43135.4|43115.4|43131|43111|4
1640054800000|2021-12-21 02:46:40|43135.4|43115.4|43133.5|43113.5|43137.9|43117.9|43133.5|43113.5|10
1640054820000|2021-12-21 02:47:00|43131.6|43111.6|43131|43111|43132.9|43112.9|43131|43111|3
1640054830000|2021-12-21 02:47:10|43129.1|43109.1|43129.1|43109.1|43129.1|43109.1|43129.1|43109.1|2
1640054840000|2021-12-21 02:47:20|||||||||1
1640054850000|2021-12-21 02:47:30|43131|43111|43131|43111|43131|43111|43131|43111|0
1640054860000|2021-12-21 02:47:40|43132.9|43112.9|43138.5|43118.5|43138.5|43118.5|43132.9|43112.9|5
1640054870000|2021-12-21 02:47:50|43136|43116|43136|43116|43138.5|43118.5|43136|43116|2
1640054880000|2021-12-21 02:48:00|43138.5|43118.5|43144.8|43124.8|43144.8|43124.8|43138.5|43118.5|4
1640054890000|2021-12-21 02:48:10|43147.9|43127.9|43156|43136|43157.9|43137.9|43147.9|43127.9|14
1640054900000|2021-12-21 02:48:20|43158.5|43138.5|43162.9|43142.9|43162.9|43142.9|43157.9|43137.9|7
1640054910000|2021-12-21 02:48:30|43162.3|43142.3|43162.9|43142.9|43162.9|43142.9|43160.4|43140.4|2
1640054920000|2021-12-21 02:48:40|43161|43141|43155.4|43135.4|43162.9|43142.9|43155.4|43135.4|5
1640054930000|2021-12-21 02:48:50|43154.8|43134.8|43157.9|43137.9|43157.9|43137.9|43152.9|43132.9|0
1640054940000|2021-12-21 02:49:00|43160.4|43140.4|43165.4|43145.4|43165.4|43145.4|43160.4|43140.4|9
1640054950000|2021-12-21 02:49:10|43168.5|43148.5|43170.4|43150.4|43170.4|43150.4|43168.5|43148.5|13
1640054960000|2021-12-21 02:49:20|43167.9|43147.9|43165.4|43145.4|43167.9|43147.9|43165.4|43145.4|3
1640054970000|2021-12-21 02:49:30|43163.5|43143.5|43165.4|43145.4|43167.9|43147.9|43161|43141|11
1640054980000|2021-12-21 02:49:40|43163.5|43143.5|43160.4|43140.4|43163.5|43143.5|43160.4|43140.4|5
1640054990000|2021-12-21 02:49:50|43162.9|43142.9|43162.9|43142.9|43162.9|43142.9|43160.4|43140.4|3
1640055000000|2021-12-21 02:50:00|43163.5|43143.5|43170.4|43150.4|43170.4|43150.4|43163.5|43143.5|3
1640055010000|2021-12-21 02:50:10|43172.9|43152.9|43177.9|43157.9|43177.9|43157.9|43172.9|43152.9|9
1640055020000|2021-12-21 02:50:20|43180.4|43160.4|43180.4|43160.4|43180.4|43160.4|43180.4|43160.4|8
1640055030000|2021-12-21 02:50:30|43181|43161|43187.3|43167.3|43189.8|43169.8|43181|43161|7
1640055040000|2021-12-21 02:50:40|43187.9|43167.9|43190.4|43170.4|43190.4|43170.4|43187.9|43167.9|4
1640055050000|2021-12-21 02:50:50|43192.9|43172.9|43194.8|43174.8|43194.8|43174.8|43190.4|43170.4|12
1640055060000|2021-12-21 02:51:00|43207.9|43187.9|43196.7|43176.7|43207.9|43187.9|43196.7|43176.7|31
1640055070000|2021-12-21 02:51:10|43197.3|43177.3|43196.7|43176.7|43199.2|43179.2|43194.8|43174.8|4
1640055080000|2021-12-21 02:51:20|43199.8|43179.8|43199.8|43179.8|43200.4|43180.4|43199.8|43179.8|16
1640055090000|2021-12-21 02:51:30|43195.4|43175.4|43192.3|43172.3|43195.4|43175.4|43192.3|43172.3|1
1640055100000|2021-12-21 02:51:40|43190.4|43170.4|43189.8|43169.8|43190.4|43170.4|43187.3|43167.3|0
1640055110000|2021-12-21 02:51:50|43192.3|43172.3|43194.2|43174.2|43194.2|43174.2|43192.3|43172.3|12
1640055120000|2021-12-21 02:52:00|43194.8|43174.8|43199.2|43179.2|43199.2|43179.2|43194.8|43174.8|5
1640055130000|2021-12-21 02:52:10|43196.7|43176.7|43194.8|43174.8|43199.2|43179.2|43192.3|43172.3|3
1640055140000|2021-12-21 02:52:20|43192.3|43172.3|43186.7|43166.7|43194.8|43174.8|43186.7|43166.7|6
1640055150000|2021-12-21 02:52:30|43184.8|43164.8|43182.3|43162.3|43184.8|43164.8|43182.3|43162.3|4
1640055160000|2021-12-21 02:52:40|43181.7|43161.7|43179.8|43159.8|43181.7|43161.7|43177.3|43157.3|3
1640055180000|2021-12-21 02:53:00|43177.9|43157.9|43177.3|43157.3|43177.9|43157.9|43177.3|43157.3|1
1640055190000|2021-12-21 02:53:10|43179.8|43159.8|43174.8|43154.8|43179.8|43159.8|43174.8|43154.8|0
1640055200000|2021-12-21 02:53:20|43172.9|43152.9|43164.8|43144.8|43172.9|43152.9|43164.8|43144.8|3
1640055210000|2021-12-21 02:53:30|43162.3|43142.3|43162.3|43142.3|43164.8|43144.8|43159.8|43139.8|4
1640055220000|2021-12-21 02:53:40|||||||||2
1640055230000|2021-12-21 02:53:50|||||||||3
1640055240000|2021-12-21 02:54:00|43159.8|43139.8|43159.8|43139.8|43159.8|43139.8|43159.8|43139.8|7
1640055260000|2021-12-21 02:54:20|43157.3|43137.3|43152.3|43132.3|43157.3|43137.3|43149.8|43129.8|1
1640055270000|2021-12-21 02:54:30|||||||||2
1640055280000|2021-12-21 02:54:40|43154.2|43134.2|43152.3|43132.3|43154.8|43134.8|43152.3|43132.3|3
1640055290000|2021-12-21 02:54:50|43154.2|43134.2|43154.8|43134.8|43154.8|43134.8|43154.2|43134.2|3
1640055300000|2021-12-21 02:55:00|43152.3|43132.3|43154.8|43134.8|43154.8|43134.8|43152.3|43132.3|4
1640055310000|2021-12-21 02:55:10|43155.4|43135.4|43159.8|43139.8|43159.8|43139.8|43154.8|43134.8|3
1640055320000|2021-12-21 02:55:20|43157.3|43137.3|43159.8|43139.8|43159.8|43139.8|43157.3|43137.3|1
1640055330000|2021-12-21 02:55:30|43159.2|43139.2|43159.8|43139.8|43159.8|43139.8|43157.3|43137.3|0
1640055340000|2021-12-21 02:55:40|43157.9|43137.9|43167.3|43147.3|43169.8|43149.8|43157.3|43137.3|2
1640055350000|2021-12-21 02:55:50|43165.4|43145.4|43164.8|43144.8|43165.4|43145.4|43164.8|43144.8|1
1640055360000|2021-12-21 02:56:00|43165.4|43145.4|43167.3|43147.3|43167.3|43147.3|43164.8|43144.8|1
1640055380000|2021-12-21 02:56:20|43162.3|43142.3|43167.3|43147.3|43167.3|43147.3|43162.3|43142.3|2
1640055390000|2021-12-21 02:56:30|43169.8|43149.8|43169.8|43149.8|43169.8|43149.8|43169.8|43149.8|1
1640055400000|2021-12-21 02:56:40|43167.9|43147.9|43162.3|43142.3|43167.9|43147.9|43162.3|43142.3|7
1640055410000|2021-12-21 02:56:50|43160.4|43140.4|43157.3|43137.3|43160.4|43140.4|43157.3|43137.3|3
1640055420000|2021-12-21 02:57:00|43155.4|43135.4|43152.3|43132.3|43157.3|43137.3|43152.3|43132.3|0
1640055430000|2021-12-21 02:57:10|43152.9|43132.9|43154.8|43134.8|43154.8|43134.8|43150.4|43130.4|2
1640055440000|2021-12-21 02:57:20|43152.3|43132.3|43149.8|43129.8|43154.8|43134.8|43149.8|43129.8|0
1640055450000|2021-12-21 02:57:30|43151.7|43131.7|43149.8|43129.8|43152.3|43132.3|43149.8|43129.8|0
1640055460000|2021-12-21 02:57:40|43147.9|43127.9|43144.8|43124.8|43147.9|43127.9|43142.9|43122.9|7
1640055470000|2021-12-21 02:57:50|43145.4|43125.4|43142.9|43122.9|43145.4|43125.4|43142.9|43122.9|3
1640055480000|2021-12-21 02:58:00|43141|43121|43139.8|43119.8|43142.3|43122.3|43137.3|43117.3|0
1640055490000|2021-12-21 02:58:10|43137.3|43117.3|43137.3|43117.3|43137.3|43117.3|43137.3|43117.3|0
1640055500000|2021-12-21 02:58:20|||||||||2
1640055510000|2021-12-21 02:58:30|43134.8|43114.8|43134.8|43114.8|43134.8|43114.8|43134.8|43114.8|6
1640055520000|2021-12-21 02:58:40|43128.5|43108.5|43137.3|43117.3|43137.3|43117.3|43128.5|43108.5|14
1640055530000|2021-12-21 02:58:50|43134.2|43114.2|43134.8|43114.8|43134.8|43114.8|43134.2|43114.2|4
1640055540000|2021-12-21 02:59:00|43132.9|43112.9|43139.8|43119.8|43139.8|43119.8|43132.9|43112.9|3
1640055550000|2021-12-21 02:59:10|43142.3|43122.3|43142.3|43122.3|43142.3|43122.3|43142.3|43122.3|0
1640055560000|2021-12-21 02:59:20|43139.8|43119.8|43135.4|43115.4|43139.8|43119.8|43135.4|43115.4|15
1640055570000|2021-12-21 02:59:30|43132.9|43112.9|43127.3|43107.3|43132.9|43112.9|43127.3|43107.3|11
1640055580000|2021-12-21 02:59:40|43124.8|43104.8|43122.3|43102.3|43124.8|43104.8|43122.3|43102.3|11
1640055590000|2021-12-21 02:59:50|43117.3|43097.3|43122.3|43102.3|43122.3|43102.3|43114.8|43094.8|13
1640055600000|2021-12-21 03:00:00|43119.8|43099.8|43124.8|43104.8|43124.8|43104.8|43119.8|43099.8|7
1640055610000|2021-12-21 03:00:10|43125.4|43105.4|43132.3|43112.3|43132.3|43112.3|43125.4|43105.4|8
1640055620000|2021-12-21 03:00:20|43131.7|43111.7|43127.3|43107.3|43132.3|43112.3|43127.3|43107.3|5
1640055640000|2021-12-21 03:00:40|43124.8|43104.8|43122.3|43102.3|43127.3|43107.3|43122.3|43102.3|2
1640055650000|2021-12-21 03:00:50|43124.8|43104.8|43124.8|43104.8|43127.3|43107.3|43124.8|43104.8|1
1640055660000|2021-12-21 03:01:00|43126.7|43106.7|43131.7|43111.7|43131.7|43111.7|43126.7|43106.7|2
1640055670000|2021-12-21 03:01:10|43134.2|43114.2|43132.9|43112.9|43134.2|43114.2|43132.9|43112.9|14
1640055680000|2021-12-21 03:01:20|43133.5|43113.5|43133.5|43113.5|43133.5|43113.5|43133.5|43113.5|9
1640055690000|2021-12-21 03:01:30|43131|43111|43133.5|43113.5|43133.5|43113.5|43131|43111|3
1640055700000|2021-12-21 03:01:40|||||||||2
1640055720000|2021-12-21 03:02:00|43132.9|43112.9|43131|43111|43132.9|43112.9|43128.5|43108.5|5
1640055730000|2021-12-21 03:02:10|43132.9|43112.9|43132.9|43112.9|43132.9|43112.9|43131|43111|4
1640055740000|2021-12-21 03:02:20|43130.4|43110.4|43131|43111|43131|43111|43128.5|43108.5|2
1640055750000|2021-12-21 03:02:30|43133.5|43113.5|43133.5|43113.5|43133.5|43113.5|43133.5|43113.5|1
1640055760000|2021-12-21 03:02:40|43135.4|43115.4|43136|43116|43136|43116|43135.4|43115.4|8
1640055770000|2021-12-21 03:02:50|43133.5|43113.5|43138.5|43118.5|43138.5|43118.5|43133.5|43113.5|1
1640055780000|2021-12-21 03:03:00|43136.6|43116.6|43136|43116|43136.6|43116.6|43136|43116|0
1640055790000|2021-12-21 03:03:10|43137.9|43117.9|43137.9|43117.9|43137.9|43117.9|43137.9|43117.9|0
1640055800000|2021-12-21 03:03:20|43138.5|43118.5|43138.5|43118.5|43138.5|43118.5|43136|43116|0
1640055810000|2021-12-21 03:03:30|43136|43116|43136|43116|43136|43116|43136|43116|0
1640055820000|2021-12-21 03:03:40|43137.9|43117.9|43133.5|43113.5|43138.5|43118.5|43133.5|43113.5|0
1640055830000|2021-12-21 03:03:50|43135.4|43115.4|43136|43116|43136|43116|43135.4|43115.4|3
1640055840000|2021-12-21 03:04:00|43134.1|43114.1|43136|43116|43136|43116|43133.5|43113.5|0
1640055850000|2021-12-21 03:04:10|43136.6|43116.6|43133.5|43113.5|43138.5|43118.5|43133.5|43113.5|1
1640055860000|2021-12-21 03:04:20|43131|43111|43131|43111|43133.5|43113.5|43131|43111|2
1640055880000|2021-12-21 03:04:40|43132.9|43112.9|43131|43111|43133.5|43113.5|43131|43111|1
1640055890000|2021-12-21 03:04:50|43132.9|43112.9|43133.5|43113.5|43133.5|43113.5|43131|43111|5
1640055900000|2021-12-21 03:05:00|43136|43116|43133.5|43113.5|43136|43116|43133.5|43113.5|4
1640055910000|2021-12-21 03:05:10|43131.6|43111.6|43131|43111|43131.6|43111.6|43131|43111|0
1640055920000|2021-12-21 03:05:20|43132.9|43112.9|43131|43111|43133.5|43113.5|43131|43111|0
1640055940000|2021-12-21 03:05:40|43133.5|43113.5|43126.6|43106.6|43133.5|43113.5|43126.6|43106.6|6
1640055950000|2021-12-21 03:05:50|43126|43106|43120.4|43100.4|43126|43106|43117.9|43097.9|6
1640055960000|2021-12-21 03:06:00|43121|43101|43123.5|43103.5|43124.1|43104.1|43121|43101|2
1640055970000|2021-12-21 03:06:10|43121|43101|43118.5|43098.5|43121|43101|43118.5|43098.5|3
1640055980000|2021-12-21 03:06:20|43116|43096|43118.5|43098.5|43118.5|43098.5|43116|43096|0
1640055990000|2021-12-21 03:06:30|43116|43096|43121.6|43101.6|43123.5|43103.5|43116|43096|1
1640056000000|2021-12-21 03:06:40|43121|43101|43121|43101|43123.5|43103.5|43121|43101|1
1640056010000|2021-12-21 03:06:50|43118.5|43098.5|43116|43096|43118.5|43098.5|43116|43096|2
1640056020000|2021-12-21 03:07:00|43116.6|43096.6|43118.5|43098.5|43118.5|43098.5|43116.6|43096.6|1
1640056030000|2021-12-21 03:07:10|43116|43096|43116|43096|43118.5|43098.5|43116|43096|3
1640056060000|2021-12-21 03:07:40|43118.5|43098.5|43118.5|43098.5|43118.5|43098.5|43118.5|43098.5|0
1640056070000|2021-12-21 03:07:50|43116.6|43096.6|43116.6|43096.6|43116.6|43096.6|43116.6|43096.6|0
1640056080000|2021-12-21 03:08:00|43116|43096|43116|43096|43118.5|43098.5|43113.5|43093.5|3
1640056090000|2021-12-21 03:08:10|43118.5|43098.5|43118.5|43098.5|43118.5|43098.5|43118.5|43098.5|0
1640056100000|2021-12-21 03:08:20|||||||||2
1640056120000|2021-12-21 03:08:40|43116.6|43096.6|43116|43096|43116.6|43096.6|43116|43096|0
1640056140000|2021-12-21 03:09:00|43115.4|43095.4|43108.5|43088.5|43115.4|43095.4|43108.5|43088.5|4
1640056150000|2021-12-21 03:09:10|43106|43086|43099.1|43079.1|43106|43086|43099.1|43079.1|2
1640056160000|2021-12-21 03:09:20|43101|43081|43098.5|43078.5|43101|43081|43098.5|43078.5|0
1640056170000|2021-12-21 03:09:30|43100.4|43080.4|43096|43076|43101|43081|43096|43076|5
1640056180000|2021-12-21 03:09:40|43100.4|43080.4|43101|43081|43101|43081|43100.4|43080.4|1
1640056200000|2021-12-21 03:10:00|43105.4|43085.4|43106|43086|43106|43086|43103.5|43083.5|1
1640056210000|2021-12-21 03:10:10|43104.1|43084.1|43101|43081|43104.1|43084.1|43101|43081|4
1640056220000|2021-12-21 03:10:20|43103.5|43083.5|43104.1|43084.1|43104.1|43084.1|43103.5|43083.5|1
1640056230000|2021-12-21 03:10:30|43103.5|43083.5|43108.5|43088.5|43108.5|43088.5|43103.5|43083.5|2
1640056240000|2021-12-21 03:10:40|43107.9|43087.9|43108.5|43088.5|43108.5|43088.5|43107.9|43087.9|2
1640056260000|2021-12-21 03:11:00|43113.5|43093.5|43113.5|43093.5|43113.5|43093.5|43112.9|43092.9|12
1640056270000|2021-12-21 03:11:10|43112.9|43092.9|43103.5|43083.5|43113.5|43093.5|43103.5|43083.5|1
1640056290000|2021-12-21 03:11:30|43101|43081|43103.5|43083.5|43103.5|43083.5|43101|43081|1
1640056300000|2021-12-21 03:11:40|43101.6|43081.6|43101|43081|43101.6|43081.6|43101|43081|2
1640056310000|2021-12-21 03:11:50|43099.1|43079.1|43096|43076|43099.1|43079.1|43093.5|43073.5|4
1640056320000|2021-12-21 03:12:00|43095.4|43075.4|43106|43086|43106|43086|43095.4|43075.4|6
1640056330000|2021-12-21 03:12:10|43107.9|43087.9|43106|43086|43108.5|43088.5|43103.5|43083.5|3
1640056340000|2021-12-21 03:12:20|43103.5|43083.5|43103.5|43083.5|43106|43086|43102.9|43082.9|2
1640056350000|2021-12-21 03:12:30|43101.6|43081.6|43101|43081|43102.9|43082.9|43101|43081|1
1640056360000|2021-12-21 03:12:40|43098.5|43078.5|43088.5|43068.5|43098.5|43078.5|43088.5|43068.5|10
1640056370000|2021-12-21 03:12:50|43085.4|43065.4|43088.5|43068.5|43088.5|43068.5|43084.1|43064.1|9
1640056380000|2021-12-21 03:13:00|43086|43066|43093.5|43073.5|43093.5|43073.5|43084.1|43064.1|13
1640056390000|2021-12-21 03:13:10|43095.4|43075.4|43096|43076|43096|43076|43095.4|43075.4|0
1640056400000|2021-12-21 03:13:20|43095.4|43075.4|43096|43076|43096|43076|43091|43071|0
1640056410000|2021-12-21 03:13:30|43097.9|43077.9|43097.9|43077.9|43097.9|43077.9|43097.9|43077.9|1
1640056430000|2021-12-21 03:13:50|43100.4|43080.4|43098.5|43078.5|43102.9|43082.9|43098.5|43078.5|0
1640056440000|2021-12-21 03:14:00|43101|43081|43106|43086|43106|43086|43101|43081|15
1640056450000|2021-12-21 03:14:10|43103.5|43083.5|43103.5|43083.5|43103.5|43083.5|43103.5|43083.5|0
1640056460000|2021-12-21 03:14:20|||||||||2
1640056470000|2021-12-21 03:14:30|43099.1|43079.1|43096|43076|43099.1|43079.1|43096|43076|1
1640056480000|2021-12-21 03:14:40|||||||||1
1640056490000|2021-12-21 03:14:50|43095.4|43075.4|43095.4|43075.4|43095.4|43075.4|43095.4|43075.4|0
1640056500000|2021-12-21 03:15:00|43096|43076|43098.5|43078.5|43098.5|43078.5|43096|43076|4
1640056510000|2021-12-21 03:15:10|43100.4|43080.4|43102.9|43082.9|43102.9|43082.9|43100.4|43080.4|1
1640056520000|2021-12-21 03:15:20|43102.3|43082.3|43098.5|43078.5|43102.3|43082.3|43098.5|43078.5|0
1640056530000|2021-12-21 03:15:30|43097.9|43077.9|43093.5|43073.5|43097.9|43077.9|43093.5|43073.5|2
1640056540000|2021-12-21 03:15:40|43095.4|43075.4|43093.5|43073.5|43096|43076|43093.5|43073.5|0
1640056550000|2021-12-21 03:15:50|43091|43071|43091|43071|43091|43071|43091|43071|1
1640056560000|2021-12-21 03:16:00|43092.9|43072.9|43094.1|43074.1|43094.1|43074.1|43092.9|43072.9|0
1640056590000|2021-12-21 03:16:30|43096|43076|43098.5|43078.5|43098.5|43078.5|43094.1|43074.1|1
1640056600000|2021-12-21 03:16:40|||||||||1
1640056610000|2021-12-21 03:16:50|43100.4|43080.4|43102.9|43082.9|43102.9|43082.9|43100.4|43080.4|6
1640056620000|2021-12-21 03:17:00|43100.4|43080.4|43106|43086|43106|43086|43100.4|43080.4|5
1640056630000|2021-12-21 03:17:10|43108.5|43088.5|43112.9|43092.9|43112.9|43092.9|43108.5|43088.5|1
1640056640000|2021-12-21 03:17:20|43113.5|43093.5|43108.5|43088.5|43113.5|43093.5|43108.5|43088.5|1
1640056650000|2021-12-21 03:17:30|43106|43086|43111|43091|43111|43091|43106|43086|9
1640056660000|2021-12-21 03:17:40|43112.9|43092.9|43113.5|43093.5|43113.5|43093.5|43112.9|43092.9|3
1640056670000|2021-12-21 03:17:50|43116|43096|43121|43101|43121|43101|43116|43096|7
1640056680000|2021-12-21 03:18:00|43122.9|43102.9|43121|43101|43123.5|43103.5|43121|43101|3
1640056690000|2021-12-21 03:18:10|43120.4|43100.4|43121|43101|43121|43101|43118.5|43098.5|0
1640056700000|2021-12-21 03:18:20|43119.1|43099.1|43123.5|43103.5|43123.5|43103.5|43118.5|43098.5|0
1640056710000|2021-12-21 03:18:30|43124.1|43104.1|43121|43101|43124.1|43104.1|43121|43101|1
1640056730000|2021-12-21 03:18:50|43119.1|43099.1|43118.5|43098.5|43119.1|43099.1|43118.5|43098.5|0
1640056740000|2021-12-21 03:19:00|43121|43101|43121|43101|43121|43101|43118.5|43098.5|0
1640056750000|2021-12-21 03:19:10|43118.5|43098.5|43118.5|43098.5|43120.4|43100.4|43118.5|43098.5|0
1640056760000|2021-12-21 03:19:20|43116|43096|43121|43101|43121|43101|43116|43096|1
1640056770000|2021-12-21 03:19:30|43118.5|43098.5|43116|43096|43121|43101|43116|43096|0
1640056810000|2021-12-21 03:20:10|43121|43101|43116.6|43096.6|43121|43101|43116.6|43096.6|0
1640056820000|2021-12-21 03:20:20|43116|43096|43116|43096|43116|43096|43116|43096|0
1640056830000|2021-12-21 03:20:30|43115.4|43095.4|43116|43096|43116|43096|43113.5|43093.5|0
1640056840000|2021-12-21 03:20:40|43114.1|43094.1|43113.5|43093.5|43116|43096|43113.5|43093.5|0
1640056850000|2021-12-21 03:20:50|43116|43096|43113.5|43093.5|43116|43096|43113.5|43093.5|0
1640056860000|2021-12-21 03:21:00|43115.4|43095.4|43116|43096|43116|43096|43113.5|43093.5|0
1640056870000|2021-12-21 03:21:10|43118.5|43098.5|43126|43106|43126|43106|43118.5|43098.5|9
1640056890000|2021-12-21 03:21:30|43128.5|43108.5|43136|43116|43136.6|43116.6|43128.5|43108.5|14
1640056900000|2021-12-21 03:21:40|||||||||1
1640056910000|2021-12-21 03:21:50|43133.5|43113.5|43131|43111|43133.5|43113.5|43131|43111|1
1640056920000|2021-12-21 03:22:00|||||||||1
1640056930000|2021-12-21 03:22:10|43133.5|43113.5|43133.5|43113.5|43133.5|43113.5|43133.5|43113.5|0
1640056940000|2021-12-21 03:22:20|43135.4|43115.4|43138.5|43118.5|43138.5|43118.5|43135.4|43115.4|1
1640056950000|2021-12-21 03:22:30|43136.6|43116.6|43141|43121|43142.9|43122.9|43136|43116|3
1640056960000|2021-12-21 03:22:40|43139.1|43119.1|43137.9|43117.9|43139.1|43119.1|43136|43116|1
1640056970000|2021-12-21 03:22:50|43138.5|43118.5|43136|43116|43138.5|43118.5|43136|43116|0
1640056980000|2021-12-21 03:23:00|43137.9|43117.9|43138.5|43118.5|43138.5|43118.5|43137.9|43117.9|1
1640056990000|2021-12-21 03:23:10|43140.4|43120.4|43141|43121|43141|43121|43140.4|43120.4|8
1640057000000|2021-12-21 03:23:20|43139.1|43119.1|43136|43116|43139.1|43119.1|43136|43116|3
1640057010000|2021-12-21 03:23:30|43138.5|43118.5|43136|43116|43138.5|43118.5|43136|43116|0
1640057020000|2021-12-21 03:23:40|43133.5|43113.5|43136|43116|43136|43116|43133.5|43113.5|0
1640057030000|2021-12-21 03:23:50|43135.4|43115.4|43131|43111|43135.4|43115.4|43131|43111|0
1640057040000|2021-12-21 03:24:00|43133.5|43113.5|43131|43111|43136|43116|43131|43111|0
1640057050000|2021-12-21 03:24:10|43136|43116|43136|43116|43136|43116|43133.5|43113.5|3
1640057060000|2021-12-21 03:24:20|43133.5|43113.5|43131|43111|43136|43116|43131|43111|0
1640057070000|2021-12-21 03:24:30|43136|43116|43138.5|43118.5|43138.5|43118.5|43136|43116|2
1640057080000|2021-12-21 03:24:40|43136.6|43116.6|43136|43116|43138.5|43118.5|43136|43116|0
1640057090000|2021-12-21 03:24:50|43138.5|43118.5|43136|43116|43138.5|43118.5|43136|43116|0
1640057100000|2021-12-21 03:25:00|43137.9|43117.9|43138.5|43118.5|43138.5|43118.5|43137.9|43117.9|0
1640057110000|2021-12-21 03:25:10|43141|43121|43136|43116|43141|43121|43136|43116|1
1640057120000|2021-12-21 03:25:20|43138.5|43118.5|43138.5|43118.5|43141|43121|43136|43116|3
1640057140000|2021-12-21 03:25:40|43133.5|43113.5|43131|43111|43133.5|43113.5|43131|43111|0
1640057150000|2021-12-21 03:25:50|43132.9|43112.9|43133.5|43113.5|43133.5|43113.5|43131|43111|1
1640057160000|2021-12-21 03:26:00|43135.4|43115.4|43135.4|43115.4|43135.4|43115.4|43135.4|43115.4|1
1640057170000|2021-12-21 03:26:10|43136|43116|43133.5|43113.5|43136|43116|43131|43111|0
1640057180000|2021-12-21 03:26:20|43136|43116|43136|43116|43136|43116|43133.5|43113.5|1
1640057190000|2021-12-21 03:26:30|43138.5|43118.5|43138.5|43118.5|43138.5|43118.5|43138.5|43118.5|6
1640057200000|2021-12-21 03:26:40|43141|43121|43143.5|43123.5|43143.5|43123.5|43141|43121|3
1640057210000|2021-12-21 03:26:50|43145.4|43125.4|43148.5|43128.5|43148.5|43128.5|43145.4|43125.4|1
1640057220000|2021-12-21 03:27:00|43151|43131|43151|43131|43151|43131|43151|43131|1
1640057230000|2021-12-21 03:27:10|43148.5|43128.5|43143.5|43123.5|43148.5|43128.5|43143.5|43123.5|10
1640057240000|2021-12-21 03:27:20|43141|43121|43141|43121|43141|43121|43141|43121|1
1640057250000|2021-12-21 03:27:30|43139.1|43119.1|43139.1|43119.1|43139.1|43119.1|43139.1|43119.1|0
1640057260000|2021-12-21 03:27:40|43136.6|43116.6|43133.5|43113.5|43136.6|43116.6|43133.5|43113.5|0
1640057270000|2021-12-21 03:27:50|43128.5|43108.5|43126|43106|43131|43111|43126|43106|6
1640057280000|2021-12-21 03:28:00|43128.5|43108.5|43128.5|43108.5|43128.5|43108.5|43128.5|43108.5|0
1640057290000|2021-12-21 03:28:10|43130.4|43110.4|43128.5|43108.5|43130.4|43110.4|43128.5|43108.5|2
1640057300000|2021-12-21 03:28:20|43126.6|43106.6|43121|43101|43126.6|43106.6|43121|43101|1
1640057310000|2021-12-21 03:28:30|43119.1|43099.1|43116|43096|43119.1|43099.1|43116|43096|0
1640057320000|2021-12-21 03:28:40|43114.1|43094.1|43114.1|43094.1|43114.1|43094.1|43114.1|43094.1|3
1640057350000|2021-12-21 03:29:10|43111.6|43091.6|43111.6|43091.6|43111.6|43091.6|43111.6|43091.6|3
1640057360000|2021-12-21 03:29:20|43113.5|43093.5|43108.5|43088.5|43114.1|43094.1|43108.5|43088.5|5
1640057380000|2021-12-21 03:29:40|43106.6|43086.6|43106|43086|43106.6|43086.6|43106|43086|0
1640057390000|2021-12-21 03:29:50|43103.5|43083.5|43103.5|43083.5|43103.5|43083.5|43101|43081|5
1640057400000|2021-12-21 03:30:00|43101.6|43081.6|43098.5|43078.5|43101.6|43081.6|43098.5|43078.5|0
1640057410000|2021-12-21 03:30:10|43096|43076|43096|43076|43096|43076|43096|43076|0
1640057430000|2021-12-21 03:30:30|43101|43081|43101|43081|43101|43081|43101|43081|0
1640057470000|2021-12-21 03:31:10|43099.1|43079.1|43101|43081|43101|43081|43098.5|43078.5|1
1640057480000|2021-12-21 03:31:20|43099.1|43079.1|43098.5|43078.5|43099.1|43079.1|43098.5|43078.5|0
1640057500000|2021-12-21 03:31:40|43096|43076|43094.1|43074.1|43096|43076|43094.1|43074.1|5
1640057510000|2021-12-21 03:31:50|43092.2|43072.2|43088.5|43068.5|43092.2|43072.2|43088.5|43068.5|4
1640057520000|2021-12-21 03:32:00|43087.9|43067.9|43087.9|43067.9|43087.9|43067.9|43087.9|43067.9|1
1640057530000|2021-12-21 03:32:10|43088.5|43068.5|43088.5|43068.5|43088.5|43068.5|43088.5|43068.5|2
1640057540000|2021-12-21 03:32:20|43091|43071|43091|43071|43091|43071|43091|43071|1
1640057550000|2021-12-21 03:32:30|43092.9|43072.9|43093.5|43073.5|43093.5|43073.5|43092.9|43072.9|0
1640057560000|2021-12-21 03:32:40|||||||||1
1640057570000|2021-12-21 03:32:50|43095.4|43075.4|43095.4|43075.4|43095.4|43075.4|43095.4|43075.4|0
1640057580000|2021-12-21 03:33:00|43096|43076|43097.9|43077.9|43097.9|43077.9|43096|43076|2
1640057610000|2021-12-21 03:33:30|43096|43076|43096|43076|43096|43076|43096|43076|3
1640057620000|2021-12-21 03:33:40|43093.5|43073.5|43093.5|43073.5|43093.5|43073.5|43093.5|43073.5|1
1640057630000|2021-12-21 03:33:50|||||||||1
1640057640000|2021-12-21 03:34:00|||||||||1
1640057660000|2021-12-21 03:34:20|43097.3|43077.3|43097.3|43077.3|43097.3|43077.3|43097.3|43077.3|5
1640057670000|2021-12-21 03:34:30|43097.9|43077.9|43101|43081|43101|43081|43097.9|43077.9|0
1640057680000|2021-12-21 03:34:40|43102.9|43082.9|43101|43081|43102.9|43082.9|43101|43081|1
1640057690000|2021-12-21 03:34:50|43102.9|43082.9|43098.5|43078.5|43102.9|43082.9|43098.5|43078.5|3
1640057700000|2021-12-21 03:35:00|43096|43076|43096|43076|43096|43076|43096|43076|3
1640057710000|2021-12-21 03:35:10|43093.5|43073.5|43093.5|43073.5|43096|43076|43093.5|43073.5|3
1640057730000|2021-12-21 03:35:30|43095.4|43075.4|43096|43076|43096|43076|43095.4|43075.4|1
1640057750000|2021-12-21 03:35:50|43094.1|43074.1|43096|43076|43096|43076|43091|43071|0
1640057810000|2021-12-21 03:36:50|||||||||2
1640057830000|2021-12-21 03:37:10|43098.5|43078.5|43096|43076|43098.5|43078.5|43096|43076|1
1640057840000|2021-12-21 03:37:20|43093.5|43073.5|43093.5|43073.5|43093.5|43073.5|43093.5|43073.5|0
1640057860000|2021-12-21 03:37:40|43096|43076|43096|43076|43096|43076|43096|43076|2
1640057870000|2021-12-21 03:37:50|43095.4|43075.4|43094.1|43074.1|43095.4|43075.4|43094.1|43074.1|0
1640057880000|2021-12-21 03:38:00|43093.5|43073.5|43093.5|43073.5|43096|43076|43093.5|43073.5|3
1640057890000|2021-12-21 03:38:10|43096|43076|43093.5|43073.5|43096|43076|43093.5|43073.5|0
1640057920000|2021-12-21 03:38:40|43096|43076|43093.5|43073.5|43096|43076|43093.5|43073.5|0
1640057940000|2021-12-21 03:39:00|43096|43076|43096|43076|43097.9|43077.9|43096|43076|1
1640057950000|2021-12-21 03:39:10|43097.9|43077.9|43095.4|43075.4|43097.9|43077.9|43095.4|43075.4|0
1640057970000|2021-12-21 03:39:30|43097.9|43077.9|43095.4|43075.4|43097.9|43077.9|43095.4|43075.4|2
1640057980000|2021-12-21 03:39:40|43092.9|43072.9|43095.4|43075.4|43097.3|43077.3|43092.9|43072.9|1
1640057990000|2021-12-21 03:39:50|43097.3|43077.3|43097.9|43077.9|43097.9|43077.9|43097.3|43077.3|0
1640058010000|2021-12-21 03:40:10|||||||||2
1640058020000|2021-12-21 03:40:20|||||||||2
1640058030000|2021-12-21 03:40:30|||||||||1
1640058040000|2021-12-21 03:40:40|||||||||1
1640058080000|2021-12-21 03:41:20|43099.8|43079.8|43105.4|43085.4|43105.4|43085.4|43099.8|43079.8|1
1640058100000|2021-12-21 03:41:40|43109.8|43089.8|43107.9|43087.9|43109.8|43089.8|43107.9|43087.9|0
1640058110000|2021-12-21 03:41:50|||||||||2
1640058120000|2021-12-21 03:42:00|43108.5|43088.5|43110.4|43090.4|43110.4|43090.4|43108.5|43088.5|0
1640058170000|2021-12-21 03:42:50|43107.9|43087.9|43107.9|43087.9|43107.9|43087.9|43107.9|43087.9|1
1640058200000|2021-12-21 03:43:20|43105.4|43085.4|43105.4|43085.4|43105.4|43085.4|43105.4|43085.4|0
1640058290000|2021-12-21 03:44:50|43107.9|43087.9|43105.4|43085.4|43107.9|43087.9|43105.4|43085.4|1
1640058320000|2021-12-21 03:45:20|43103.5|43083.5|43103.5|43083.5|43103.5|43083.5|43103.5|43083.5|0
1640058330000|2021-12-21 03:45:30|43102.9|43082.9|43101|43081|43102.9|43082.9|43099.1|43079.1|2
1640058340000|2021-12-21 03:45:40|43100.4|43080.4|43102.9|43082.9|43102.9|43082.9|43100.4|43080.4|0
1640058350000|2021-12-21 03:45:50|43100.4|43080.4|43098.5|43078.5|43100.4|43080.4|43098.5|43078.5|1
1640058360000|2021-12-21 03:46:00|43101|43081|43102.3|43082.3|43102.9|43082.9|43100.4|43080.4|3
1640058370000|2021-12-21 03:46:10|43099.8|43079.8|43097.9|43077.9|43099.8|43079.8|43097.9|43077.9|1
1640058380000|2021-12-21 03:46:20|||||||||1
1640058400000|2021-12-21 03:46:40|||||||||2
1640058420000|2021-12-21 03:47:00|43096|43076|43097.9|43077.9|43097.9|43077.9|43095.4|43075.4|0
1640058430000|2021-12-21 03:47:10|43095.4|43075.4|43095.4|43075.4|43095.4|43075.4|43095.4|43075.4|1
1640058440000|2021-12-21 03:47:20|43096|43076|43095.4|43075.4|43096|43076|43095.4|43075.4|0
1640058450000|2021-12-21 03:47:30|43097.9|43077.9|43095.4|43075.4|43097.9|43077.9|43092.9|43072.9|0
1640058460000|2021-12-21 03:47:40|43093.5|43073.5|43095.4|43075.4|43095.4|43075.4|43092.9|43072.9|0
1640058480000|2021-12-21 03:48:00|43092.9|43072.9|43092.9|43072.9|43095.4|43075.4|43092.9|43072.9|2
1640058490000|2021-12-21 03:48:10|43090.4|43070.4|43092.9|43072.9|43092.9|43072.9|43090.4|43070.4|1
1640058500000|2021-12-21 03:48:20|43090.4|43070.4|43092.9|43072.9|43092.9|43072.9|43090.4|43070.4|0
1640058510000|2021-12-21 03:48:30|||||||||2
1640058540000|2021-12-21 03:49:00|43091|43071|43092.9|43072.9|43092.9|43072.9|43090.4|43070.4|1
1640058560000|2021-12-21 03:49:20|43090.4|43070.4|43090.4|43070.4|43090.4|43070.4|43090.4|43070.4|1
1640058570000|2021-12-21 03:49:30|43088.5|43068.5|43092.9|43072.9|43092.9|43072.9|43088.5|43068.5|2
1640058610000|2021-12-21 03:50:10|43094.8|43074.8|43094.8|43074.8|43094.8|43074.8|43094.8|43074.8|0
1640058620000|2021-12-21 03:50:20|43096.6|43076.6|43097.3|43077.3|43097.3|43077.3|43094.8|43074.8|0
1640058630000|2021-12-21 03:50:30|43094.8|43074.8|43095.4|43075.4|43095.4|43075.4|43092.9|43072.9|1
1640058640000|2021-12-21 03:50:40|43097.9|43077.9|43097.9|43077.9|43097.9|43077.9|43095.4|43075.4|0
1640058650000|2021-12-21 03:50:50|43095.4|43075.4|43095.4|43075.4|43095.4|43075.4|43095.4|43075.4|0
1640058660000|2021-12-21 03:51:00|43093.5|43073.5|43092.9|43072.9|43093.5|43073.5|43092.9|43072.9|0
1640058670000|2021-12-21 03:51:10|43094.8|43074.8|43095.4|43075.4|43097.9|43077.9|43094.8|43074.8|1
1640058680000|2021-12-21 03:51:20|43096|43076|43095.4|43075.4|43097.9|43077.9|43095.4|43075.4|0
1640058690000|2021-12-21 03:51:30|43093.5|43073.5|43096|43076|43096|43076|43093.5|43073.5|0
1640058700000|2021-12-21 03:51:40|43095.4|43075.4|43095.4|43075.4|43097.3|43077.3|43095.4|43075.4|0
1640058720000|2021-12-21 03:52:00|43093.5|43073.5|43092.9|43072.9|43093.5|43073.5|43092.9|43072.9|0
1640058730000|2021-12-21 03:52:10|43094.8|43074.8|43095.4|43075.4|43095.4|43075.4|43094.8|43074.8|0
1640058740000|2021-12-21 03:52:20|||||||||2
1640058750000|2021-12-21 03:52:30|43092.9|43072.9|43095.4|43075.4|43095.4|43075.4|43092.9|43072.9|1
1640058760000|2021-12-21 03:52:40|43097.3|43077.3|43097.9|43077.9|43097.9|43077.9|43097.3|43077.3|0
1640058780000|2021-12-21 03:53:00|||||||||2
1640058800000|2021-12-21 03:53:20|43100.4|43080.4|43102.9|43082.9|43102.9|43082.9|43100.4|43080.4|1
1640058840000|2021-12-21 03:54:00|||||||||1
1640058880000|2021-12-21 03:54:40|43102.3|43082.3|43104.8|43084.8|43104.8|43084.8|43102.3|43082.3|1
1640058900000|2021-12-21 03:55:00|43102.9|43082.9|43102.9|43082.9|43105.4|43085.4|43102.9|43082.9|0
1640058920000|2021-12-21 03:55:20|43105.4|43085.4|43105.4|43085.4|43105.4|43085.4|43105.4|43085.4|1
1640058960000|2021-12-21 03:56:00|43104.8|43084.8|43102.9|43082.9|43104.8|43084.8|43102.9|43082.9|0
1640058970000|2021-12-21 03:56:10|||||||||1
1640058980000|2021-12-21 03:56:20|43101|43081|43101|43081|43101|43081|43101|43081|0
1640058990000|2021-12-21 03:56:30|43102.9|43082.9|43102.3|43082.3|43102.9|43082.9|43102.3|43082.3|1
1640059010000|2021-12-21 03:56:50|43102.9|43082.9|43104.8|43084.8|43104.8|43084.8|43102.9|43082.9|0
1640059020000|2021-12-21 03:57:00|43105.4|43085.4|43105.4|43085.4|43105.4|43085.4|43102.9|43082.9|2
1640059030000|2021-12-21 03:57:10|43102.9|43082.9|43102.9|43082.9|43102.9|43082.9|43102.9|43082.9|0
1640059040000|2021-12-21 03:57:20|43104.8|43084.8|43102.9|43082.9|43104.8|43084.8|43102.9|43082.9|0
1640059050000|2021-12-21 03:57:30|43105.4|43085.4|43105.4|43085.4|43105.4|43085.4|43105.4|43085.4|0
1640059090000|2021-12-21 03:58:10|43103.5|43083.5|43102.9|43082.9|43103.5|43083.5|43102.9|43082.9|0
1640059110000|2021-12-21 03:58:30|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|0
1640059120000|2021-12-21 03:58:40|43102.9|43082.9|43102.2|43082.2|43102.9|43082.9|43102.2|43082.2|0
1640059130000|2021-12-21 03:58:50|43102.9|43082.9|43102.2|43082.2|43102.9|43082.9|43102.2|43082.2|0
1640059140000|2021-12-21 03:59:00|43099.7|43079.7|43099.7|43079.7|43099.7|43079.7|43099.7|43079.7|3
1640059150000|2021-12-21 03:59:10|43097.2|43077.2|43097.2|43077.2|43097.2|43077.2|43097.2|43077.2|0
1640059160000|2021-12-21 03:59:20|43095.4|43075.4|43097.9|43077.9|43097.9|43077.9|43095.4|43075.4|1
1640059170000|2021-12-21 03:59:30|43095.4|43075.4|43095.4|43075.4|43095.4|43075.4|43095.4|43075.4|0
1640059180000|2021-12-21 03:59:40|43093.5|43073.5|43097.9|43077.9|43097.9|43077.9|43093.5|43073.5|1
1640059200000|2021-12-21 04:00:00|||||||||3
1640059210000|2021-12-21 04:00:10|43095.4|43075.4|43092.9|43072.9|43095.4|43075.4|43092.9|43072.9|4
1640059260000|2021-12-21 04:01:00|||||||||2
1640059270000|2021-12-21 04:01:10|43088.5|43068.5|43088.5|43068.5|43088.5|43068.5|43084.1|43064.1|8
1640059280000|2021-12-21 04:01:20|43087.9|43067.9|43088.5|43068.5|43088.5|43068.5|43086|43066|3
1640059290000|2021-12-21 04:01:30|||||||||2
1640059300000|2021-12-21 04:01:40|43091|43071|43091|43071|43091|43071|43091|43071|6
1640059310000|2021-12-21 04:01:50|43089.1|43069.1|43089.1|43069.1|43089.1|43069.1|43089.1|43069.1|0
1640059320000|2021-12-21 04:02:00|43088.5|43068.5|43087.9|43067.9|43090.4|43070.4|43087.9|43067.9|0
1640059330000|2021-12-21 04:02:10|43090.4|43070.4|43089.7|43069.7|43090.4|43070.4|43088.5|43068.5|0
1640059340000|2021-12-21 04:02:20|43092.2|43072.2|43092.9|43072.9|43092.9|43072.9|43092.2|43072.2|0
1640059420000|2021-12-21 04:03:40|||||||||1
1640059440000|2021-12-21 04:04:00|||||||||1
1640059470000|2021-12-21 04:04:30|43090.4|43070.4|43090.4|43070.4|43090.4|43070.4|43087.9|43067.9|1
1640059480000|2021-12-21 04:04:40|43088.5|43068.5|43087.9|43067.9|43090.4|43070.4|43087.9|43067.9|2
1640059490000|2021-12-21 04:04:50|43088.5|43068.5|43091|43071|43091|43071|43088.5|43068.5|1
1640059500000|2021-12-21 04:05:00|43090.4|43070.4|43090.4|43070.4|43092.9|43072.9|43090.4|43070.4|0
1640059510000|2021-12-21 04:05:10|43092.9|43072.9|43092.9|43072.9|43092.9|43072.9|43092.9|43072.9|0
1640059540000|2021-12-21 04:05:40|||||||||3
1640059550000|2021-12-21 04:05:50|43095.4|43075.4|43095.4|43075.4|43097.9|43077.9|43095.4|43075.4|1
1640059560000|2021-12-21 04:06:00|43099.7|43079.7|43097.9|43077.9|43099.7|43079.7|43097.9|43077.9|2
1640059600000|2021-12-21 04:06:40|43100.4|43080.4|43098.5|43078.5|43100.4|43080.4|43098.5|43078.5|0
1640059610000|2021-12-21 04:06:50|43097.9|43077.9|43097.9|43077.9|43097.9|43077.9|43097.9|43077.9|0
1640059620000|2021-12-21 04:07:00|43099.7|43079.7|43100.4|43080.4|43100.4|43080.4|43099.7|43079.7|0
1640059660000|2021-12-21 04:07:40|43098.5|43078.5|43097.9|43077.9|43098.5|43078.5|43097.9|43077.9|2
1640059670000|2021-12-21 04:07:50|43099.7|43079.7|43097.9|43077.9|43101|43081|43097.9|43077.9|2
1640059690000|2021-12-21 04:08:10|43095.4|43075.4|43095.4|43075.4|43095.4|43075.4|43095.4|43075.4|6
1640059720000|2021-12-21 04:08:40|||||||||3
1640059740000|2021-12-21 04:09:00|43094.7|43074.7|43095.4|43075.4|43095.4|43075.4|43094.7|43074.7|3
1640059750000|2021-12-21 04:09:10|43092.9|43072.9|43092.9|43072.9|43092.9|43072.9|43092.9|43072.9|2
1640059790000|2021-12-21 04:09:50|||||||||1
1640059820000|2021-12-21 04:10:20|43090.4|43070.4|43092.9|43072.9|43092.9|43072.9|43090.4|43070.4|0
1640059830000|2021-12-21 04:10:30|43090.4|43070.4|43090.4|43070.4|43090.4|43070.4|43090.4|43070.4|0
1640059850000|2021-12-21 04:10:50|43092.2|43072.2|43092.9|43072.9|43092.9|43072.9|43090.4|43070.4|2
1640059870000|2021-12-21 04:11:10|||||||||2
1640059880000|2021-12-21 04:11:20|43095.4|43075.4|43092.9|43072.9|43095.4|43075.4|43092.9|43072.9|0
1640059920000|2021-12-21 04:12:00|43095.4|43075.4|43095.4|43075.4|43095.4|43075.4|43095.4|43075.4|0
1640059930000|2021-12-21 04:12:10|43094.7|43074.7|43092.9|43072.9|43094.7|43074.7|43092.9|43072.9|0
1640059970000|2021-12-21 04:12:50|||||||||4
1640059990000|2021-12-21 04:13:10|43089.1|43069.1|43090.4|43070.4|43090.4|43070.4|43087.9|43067.9|1
1640060000000|2021-12-21 04:13:20|43092.2|43072.2|43092.9|43072.9|43092.9|43072.9|43090.4|43070.4|0
1640060010000|2021-12-21 04:13:30|||||||||1
1640060020000|2021-12-21 04:13:40|43095.4|43075.4|43095.4|43075.4|43095.4|43075.4|43092.9|43072.9|0
1640060030000|2021-12-21 04:13:50|||||||||1
1640060040000|2021-12-21 04:14:00|43097.2|43077.2|43099.7|43079.7|43099.7|43079.7|43097.2|43077.2|1
1640060050000|2021-12-21 04:14:10|43097.9|43077.9|43098.5|43078.5|43098.5|43078.5|43097.9|43077.9|0
1640060060000|2021-12-21 04:14:20|43100.4|43080.4|43101|43081|43101|43081|43100.4|43080.4|1
1640060070000|2021-12-21 04:14:30|43102.9|43082.9|43102.9|43082.9|43102.9|43082.9|43102.9|43082.9|3
1640060080000|2021-12-21 04:14:40|43104.7|43084.7|43105.4|43085.4|43105.4|43085.4|43104.7|43084.7|0
1640060090000|2021-12-21 04:14:50|43112.9|43092.9|43112.9|43092.9|43112.9|43092.9|43112.9|43092.9|3
1640060100000|2021-12-21 04:15:00|43110.4|43090.4|43110.4|43090.4|43110.4|43090.4|43110.4|43090.4|2
1640060130000|2021-12-21 04:15:30|43108.5|43088.5|43108.5|43088.5|43108.5|43088.5|43108.5|43088.5|1
1640060140000|2021-12-21 04:15:40|43107.9|43087.9|43105.4|43085.4|43107.9|43087.9|43105.4|43085.4|1
1640060150000|2021-12-21 04:15:50|43104.7|43084.7|43104.7|43084.7|43104.7|43084.7|43104.7|43084.7|0
1640060160000|2021-12-21 04:16:00|43102.9|43082.9|43097.9|43077.9|43102.9|43082.9|43097.9|43077.9|0
1640060170000|2021-12-21 04:16:10|43096|43076|43096|43076|43096|43076|43096|43076|1
1640060190000|2021-12-21 04:16:30|43095.4|43075.4|43097.9|43077.9|43097.9|43077.9|43095.4|43075.4|0
1640060210000|2021-12-21 04:16:50|43099.7|43079.7|43099.7|43079.7|43100.4|43080.4|43097.9|43077.9|1
1640060230000|2021-12-21 04:17:10|43097.9|43077.9|43097.9|43077.9|43097.9|43077.9|43097.9|43077.9|0
1640060240000|2021-12-21 04:17:20|43100.4|43080.4|43100.4|43080.4|43100.4|43080.4|43100.4|43080.4|1
1640060250000|2021-12-21 04:17:30|43102.2|43082.2|43102.9|43082.9|43102.9|43082.9|43102.2|43082.2|0
1640060280000|2021-12-21 04:18:00|43102.8|43082.8|43102.8|43082.8|43102.8|43082.8|43102.8|43082.8|1
1640060290000|2021-12-21 04:18:10|43107.8|43087.8|43107.8|43087.8|43107.8|43087.8|43107.8|43087.8|2
1640060300000|2021-12-21 04:18:20|43105.3|43085.3|43100.3|43080.3|43105.3|43085.3|43100.3|43080.3|4
1640060320000|2021-12-21 04:18:40|||||||||1
1640060330000|2021-12-21 04:18:50|||||||||1
1640060340000|2021-12-21 04:19:00|43102.8|43082.8|43102.8|43082.8|43102.8|43082.8|43102.8|43082.8|0
1640060400000|2021-12-21 04:20:00|43102.2|43082.2|43098.5|43078.5|43102.2|43082.2|43098.5|43078.5|1
1640060410000|2021-12-21 04:20:10|43100.3|43080.3|43099.7|43079.7|43100.3|43080.3|43099.7|43079.7|0
1640060420000|2021-12-21 04:20:20|43102.8|43082.8|43102.8|43082.8|43102.8|43082.8|43102.8|43082.8|0
1640060430000|2021-12-21 04:20:30|43100.3|43080.3|43100.3|43080.3|43100.3|43080.3|43100.3|43080.3|1
1640060460000|2021-12-21 04:21:00|43098.5|43078.5|43095.3|43075.3|43098.5|43078.5|43095.3|43075.3|0
1640060480000|2021-12-21 04:21:20|43092.8|43072.8|43092.8|43072.8|43092.8|43072.8|43092.8|43072.8|1
1640060490000|2021-12-21 04:21:30|43091|43071|43090.3|43070.3|43092.8|43072.8|43090.3|43070.3|1
1640060540000|2021-12-21 04:22:20|43091|43071|43092.8|43072.8|43092.8|43072.8|43091|43071|2
1640060560000|2021-12-21 04:22:40|||||||||1
1640060590000|2021-12-21 04:23:10|||||||||1
1640060620000|2021-12-21 04:23:40|||||||||2
1640060640000|2021-12-21 04:24:00|||||||||2
1640060650000|2021-12-21 04:24:10|43094.7|43074.7|43094.7|43074.7|43094.7|43074.7|43094.7|43074.7|1
1640060660000|2021-12-21 04:24:20|43095.3|43075.3|43097.2|43077.2|43097.2|43077.2|43095.3|43075.3|0
1640060670000|2021-12-21 04:24:30|43097.8|43077.8|43097.8|43077.8|43097.8|43077.8|43097.8|43077.8|0
1640060720000|2021-12-21 04:25:20|43100.3|43080.3|43100.3|43080.3|43100.3|43080.3|43100.3|43080.3|1
1640060750000|2021-12-21 04:25:50|43102.2|43082.2|43102.8|43082.8|43102.8|43082.8|43102.2|43082.2|1
1640060790000|2021-12-21 04:26:30|43102.2|43082.2|43102.8|43082.8|43102.8|43082.8|43102.2|43082.2|2
1640060800000|2021-12-21 04:26:40|43101|43081|43100.3|43080.3|43101|43081|43100.3|43080.3|0
1640060810000|2021-12-21 04:26:50|||||||||3
1640060820000|2021-12-21 04:27:00|43099.7|43079.7|43100.3|43080.3|43102.2|43082.2|43099.7|43079.7|0
1640060840000|2021-12-21 04:27:20|43098.5|43078.5|43092.8|43072.8|43098.5|43078.5|43092.8|43072.8|4
1640060850000|2021-12-21 04:27:30|||||||||1
1640060880000|2021-12-21 04:28:00|43093.5|43073.5|43093.5|43073.5|43093.5|43073.5|43093.5|43073.5|0
1640060920000|2021-12-21 04:28:40|43094.1|43074.1|43093.5|43073.5|43096|43076|43093.5|43073.5|2
1640060940000|2021-12-21 04:29:00|43095.3|43075.3|43094.1|43074.1|43095.3|43075.3|43094.1|43074.1|0
1640060950000|2021-12-21 04:29:10|43093.5|43073.5|43092.8|43072.8|43095.3|43075.3|43092.8|43072.8|0
1640060970000|2021-12-21 04:29:30|43097.8|43077.8|43097.8|43077.8|43097.8|43077.8|43097.8|43077.8|1
1640060980000|2021-12-21 04:29:40|||||||||1
1640061050000|2021-12-21 04:30:50|43097.2|43077.2|43092.8|43072.8|43097.2|43077.2|43092.8|43072.8|3
1640061060000|2021-12-21 04:31:00|43091|43071|43091|43071|43091|43071|43091|43071|1
1640061070000|2021-12-21 04:31:10|43090.3|43070.3|43090.3|43070.3|43090.3|43070.3|43090.3|43070.3|1
1640061080000|2021-12-21 04:31:20|43088.5|43068.5|43092.2|43072.2|43092.2|43072.2|43088.5|43068.5|1
1640061090000|2021-12-21 04:31:30|43092.8|43072.8|43092.8|43072.8|43092.8|43072.8|43092.8|43072.8|0
1640061110000|2021-12-21 04:31:50|43087.8|43067.8|43087.8|43067.8|43087.8|43067.8|43087.8|43067.8|1
1640061120000|2021-12-21 04:32:00|43090.3|43070.3|43092.2|43072.2|43092.2|43072.2|43087.8|43067.8|1
1640061130000|2021-12-21 04:32:10|43091|43071|43090.3|43070.3|43092.8|43072.8|43090.3|43070.3|0
1640061140000|2021-12-21 04:32:20|43088.5|43068.5|43092.8|43072.8|43092.8|43072.8|43088.5|43068.5|1
1640061170000|2021-12-21 04:32:50|||||||||1
1640061180000|2021-12-21 04:33:00|||||||||3
1640061190000|2021-12-21 04:33:10|43096|43076|43095.3|43075.3|43096|43076|43095.3|43075.3|1
1640061220000|2021-12-21 04:33:40|43093.5|43073.5|43092.8|43072.8|43093.5|43073.5|43092.8|43072.8|0
1640061320000|2021-12-21 04:35:20|||||||||4
1640061360000|2021-12-21 04:36:00|43090.3|43070.3|43090.3|43070.3|43090.3|43070.3|43090.3|43070.3|1
1640061380000|2021-12-21 04:36:20|43089.7|43069.7|43089.7|43069.7|43089.7|43069.7|43089.7|43069.7|1
1640061390000|2021-12-21 04:36:30|43090.3|43070.3|43087.8|43067.8|43090.3|43070.3|43085.3|43065.3|3
1640061440000|2021-12-21 04:37:20|||||||||1
1640061490000|2021-12-21 04:38:10|||||||||1
1640061550000|2021-12-21 04:39:10|||||||||5
1640061590000|2021-12-21 04:39:50|43092.8|43072.8|43092.8|43072.8|43092.8|43072.8|43092.8|43072.8|5
1640061620000|2021-12-21 04:40:20|43095.9|43075.9|43095.9|43075.9|43095.9|43075.9|43095.9|43075.9|2
1640061630000|2021-12-21 04:40:30|43097.8|43077.8|43098.4|43078.4|43098.4|43078.4|43097.8|43077.8|0
1640061640000|2021-12-21 04:40:40|43097.8|43077.8|43097.8|43077.8|43097.8|43077.8|43097.8|43077.8|2
1640061680000|2021-12-21 04:41:20|43098.4|43078.4|43098.4|43078.4|43098.4|43078.4|43098.4|43078.4|0
1640061690000|2021-12-21 04:41:30|43100.9|43080.9|43102.8|43082.8|43102.8|43082.8|43100.9|43080.9|0
1640061740000|2021-12-21 04:42:20|43107.8|43087.8|43107.8|43087.8|43107.8|43087.8|43107.8|43087.8|2
1640061790000|2021-12-21 04:43:10|43107.2|43087.2|43104.7|43084.7|43107.2|43087.2|43104.7|43084.7|0
1640061810000|2021-12-21 04:43:30|43104.1|43084.1|43099.7|43079.7|43104.1|43084.1|43099.7|43079.7|1
1640061830000|2021-12-21 04:43:50|||||||||1
1640061860000|2021-12-21 04:44:20|43102.8|43082.8|43102.2|43082.2|43102.8|43082.8|43102.2|43082.2|2
1640061870000|2021-12-21 04:44:30|43102.8|43082.8|43102.8|43082.8|43102.8|43082.8|43102.8|43082.8|0
1640061990000|2021-12-21 04:46:30|||||||||4
1640062010000|2021-12-21 04:46:50|43104.7|43084.7|43104.7|43084.7|43104.7|43084.7|43104.7|43084.7|0
1640062060000|2021-12-21 04:47:40|43102.8|43082.8|43102.8|43082.8|43102.8|43082.8|43102.8|43082.8|0
1640062080000|2021-12-21 04:48:00|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|1
1640062090000|2021-12-21 04:48:10|43099.7|43079.7|43097.8|43077.8|43099.7|43079.7|43097.8|43077.8|1
1640062100000|2021-12-21 04:48:20|43099.7|43079.7|43099.7|43079.7|43099.7|43079.7|43097.8|43077.8|0
1640062130000|2021-12-21 04:48:50|43097.8|43077.8|43097.8|43077.8|43097.8|43077.8|43097.8|43077.8|1
1640062140000|2021-12-21 04:49:00|43099.7|43079.7|43102.8|43082.8|43102.8|43082.8|43099.7|43079.7|0
1640062160000|2021-12-21 04:49:20|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|1
1640062170000|2021-12-21 04:49:30|43102.8|43082.8|43102.2|43082.2|43102.8|43082.8|43102.2|43082.2|0
1640062190000|2021-12-21 04:49:50|43102.8|43082.8|43102.8|43082.8|43102.8|43082.8|43102.8|43082.8|0
1640062200000|2021-12-21 04:50:00|43102.2|43082.2|43099.7|43079.7|43102.2|43082.2|43097.8|43077.8|0
1640062260000|2021-12-21 04:51:00|43097.8|43077.8|43097.8|43077.8|43097.8|43077.8|43097.8|43077.8|0
1640062270000|2021-12-21 04:51:10|||||||||1
1640062310000|2021-12-21 04:51:50|43099.7|43079.7|43099.7|43079.7|43099.7|43079.7|43099.7|43079.7|0
1640062340000|2021-12-21 04:52:20|43097.8|43077.8|43097.8|43077.8|43097.8|43077.8|43097.8|43077.8|0
1640062440000|2021-12-21 04:54:00|||||||||3
1640062480000|2021-12-21 04:54:40|||||||||3
1640062490000|2021-12-21 04:54:50|43099.7|43079.7|43099.7|43079.7|43099.7|43079.7|43099.7|43079.7|0
1640062500000|2021-12-21 04:55:00|43100.3|43080.3|43100.9|43080.9|43100.9|43080.9|43100.3|43080.3|2
1640062570000|2021-12-21 04:56:10|43102.8|43082.8|43102.8|43082.8|43102.8|43082.8|43102.8|43082.8|0
1640062610000|2021-12-21 04:56:50|43102.2|43082.2|43099.7|43079.7|43102.2|43082.2|43099.7|43079.7|2
1640062630000|2021-12-21 04:57:10|43097.8|43077.8|43097.8|43077.8|43097.8|43077.8|43097.8|43077.8|0
1640062700000|2021-12-21 04:58:20|43095.3|43075.3|43095.3|43075.3|43095.3|43075.3|43095.3|43075.3|0
1640062730000|2021-12-21 04:58:50|||||||||1
1640062770000|2021-12-21 04:59:30|||||||||2
1640062780000|2021-12-21 04:59:40|43097.8|43077.8|43097.8|43077.8|43097.8|43077.8|43097.8|43077.8|0
1640062790000|2021-12-21 04:59:50|43095.3|43075.3|43095.3|43075.3|43095.3|43075.3|43095.3|43075.3|0
1640062800000|2021-12-21 05:00:00|43097.2|43077.2|43100.3|43080.3|43102.2|43082.2|43095.3|43075.3|3
1640062810000|2021-12-21 05:00:10|||||||||4
1640062870000|2021-12-21 05:01:10|43098.4|43078.4|43102.8|43082.8|43105.3|43085.3|43098.4|43078.4|2
1640062880000|2021-12-21 05:01:20|43103.4|43083.4|43109.7|43089.7|43110.3|43090.3|43103.4|43083.4|4
1640062890000|2021-12-21 05:01:30|43105.3|43085.3|43105.3|43085.3|43105.3|43085.3|43105.3|43085.3|3
1640062950000|2021-12-21 05:02:30|43102.8|43082.8|43102.8|43082.8|43102.8|43082.8|43102.8|43082.8|0
1640062960000|2021-12-21 05:02:40|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|0
1640062970000|2021-12-21 05:02:50|43100.3|43080.3|43100.3|43080.3|43100.3|43080.3|43100.3|43080.3|0
1640062980000|2021-12-21 05:03:00|43097.8|43077.8|43095.3|43075.3|43097.8|43077.8|43095.3|43075.3|1
1640063020000|2021-12-21 05:03:40|43097.2|43077.2|43099.7|43079.7|43099.7|43079.7|43097.2|43077.2|0
1640063030000|2021-12-21 05:03:50|43097.8|43077.8|43099.7|43079.7|43099.7|43079.7|43097.8|43077.8|0
1640063040000|2021-12-21 05:04:00|43095.3|43075.3|43095.3|43075.3|43095.3|43075.3|43092.8|43072.8|2
1640063050000|2021-12-21 05:04:10|43092.8|43072.8|43085.9|43065.9|43095.3|43075.3|43085.9|43065.9|8
1640063060000|2021-12-21 05:04:20|43084|43064|43085.3|43065.3|43085.9|43065.9|43084|43064|6
1640063070000|2021-12-21 05:04:30|43083.4|43063.4|43083.4|43063.4|43083.4|43063.4|43083.4|43063.4|6
1640063080000|2021-12-21 05:04:40|43084.7|43064.7|43080.3|43060.3|43084.7|43064.7|43077.8|43057.8|3
1640063090000|2021-12-21 05:04:50|43077.8|43057.8|43075.3|43055.3|43077.8|43057.8|43075.3|43055.3|5
1640063100000|2021-12-21 05:05:00|43072.8|43052.8|43072.8|43052.8|43075.3|43055.3|43072.8|43052.8|6
1640063120000|2021-12-21 05:05:20|43070.9|43050.9|43070.3|43050.3|43070.9|43050.9|43070.3|43050.3|0
1640063150000|2021-12-21 05:05:50|43068.4|43048.4|43055.3|43035.3|43068.4|43048.4|43055.3|43035.3|5
1640063160000|2021-12-21 05:06:00|43052.8|43032.8|43050.3|43030.3|43052.8|43032.8|43050.3|43030.3|3
1640063180000|2021-12-21 05:06:20|43048.4|43028.4|43047.8|43027.8|43048.4|43028.4|43045.3|43025.3|8
1640063190000|2021-12-21 05:06:30|43047.2|43027.2|43047.2|43027.2|43050.3|43030.3|43045.3|43025.3|3
1640063200000|2021-12-21 05:06:40|43047.8|43027.8|43048.4|43028.4|43048.4|43028.4|43047.8|43027.8|0
1640063210000|2021-12-21 05:06:50|43052.2|43032.2|43054.7|43034.7|43054.7|43034.7|43052.2|43032.2|4
1640063220000|2021-12-21 05:07:00|43056.6|43036.6|43047.8|43027.8|43056.6|43036.6|43044.7|43024.7|4
1640063240000|2021-12-21 05:07:20|43050.3|43030.3|43052.8|43032.8|43055.3|43035.3|43050.3|43030.3|2
1640063250000|2021-12-21 05:07:30|43055.3|43035.3|43062.2|43042.2|43062.2|43042.2|43055.3|43035.3|1
1640063260000|2021-12-21 05:07:40|43062.8|43042.8|43059.7|43039.7|43062.8|43042.8|43059.7|43039.7|0
1640063270000|2021-12-21 05:07:50|43057.8|43037.8|43055.3|43035.3|43059.7|43039.7|43055.3|43035.3|2
1640063280000|2021-12-21 05:08:00|43053.4|43033.4|43052.8|43032.8|43053.4|43033.4|43052.8|43032.8|2
1640063290000|2021-12-21 05:08:10|43054.7|43034.7|43052.8|43032.8|43057.8|43037.8|43052.8|43032.8|1
1640063300000|2021-12-21 05:08:20|43054.7|43034.7|43055.3|43035.3|43055.3|43035.3|43054.7|43034.7|0
1640063310000|2021-12-21 05:08:30|43053.4|43033.4|43052.8|43032.8|43055.3|43035.3|43052.8|43032.8|0
1640063320000|2021-12-21 05:08:40|||||||||1
1640063330000|2021-12-21 05:08:50|43050.9|43030.9|43050.3|43030.3|43050.9|43030.9|43047.8|43027.8|1
1640063340000|2021-12-21 05:09:00|43048.4|43028.4|43045.3|43025.3|43048.4|43028.4|43045.3|43025.3|0
1640063350000|2021-12-21 05:09:10|43044.7|43024.7|43044.7|43024.7|43044.7|43024.7|43044.7|43024.7|0
1640063360000|2021-12-21 05:09:20|43044.1|43024.1|43044.1|43024.1|43044.7|43024.7|43044.1|43024.1|0
1640063370000|2021-12-21 05:09:30|43044.7|43024.7|43044.7|43024.7|43044.7|43024.7|43044.7|43024.7|0
1640063380000|2021-12-21 05:09:40|43044.1|43024.1|43042.8|43022.8|43044.7|43024.7|43042.8|43022.8|1
1640063390000|2021-12-21 05:09:50|43041.6|43021.6|43039.7|43019.7|43044.7|43024.7|43039.7|43019.7|1
1640063400000|2021-12-21 05:10:00|43040.3|43020.3|43030.3|43010.3|43040.3|43020.3|43030.3|43010.3|5
1640063410000|2021-12-21 05:10:10|43032.8|43012.8|43032.8|43012.8|43032.8|43012.8|43032.8|43012.8|2
1640063420000|2021-12-21 05:10:20|43034.7|43014.7|43035.3|43015.3|43035.3|43015.3|43034.7|43014.7|1
1640063430000|2021-12-21 05:10:30|43032.8|43012.8|43032.8|43012.8|43032.8|43012.8|43032.8|43012.8|0
1640063450000|2021-12-21 05:10:50|43034.7|43014.7|43032.8|43012.8|43034.7|43014.7|43032.8|43012.8|0
1640063460000|2021-12-21 05:11:00|43035.3|43015.3|43042.2|43022.2|43042.2|43022.2|43035.3|43015.3|7
1640063470000|2021-12-21 05:11:10|43044.7|43024.7|43047.2|43027.2|43047.2|43027.2|43044.7|43024.7|1
1640063480000|2021-12-21 05:11:20|43054.7|43034.7|43054.7|43034.7|43054.7|43034.7|43054.7|43034.7|1
1640063490000|2021-12-21 05:11:30|43057.2|43037.2|43057.2|43037.2|43057.2|43037.2|43057.2|43037.2|1
1640063500000|2021-12-21 05:11:40|43065.3|43045.3|43065.3|43045.3|43065.3|43045.3|43063.4|43043.4|6
1640063510000|2021-12-21 05:11:50|43063.4|43043.4|43063.4|43043.4|43063.4|43043.4|43063.4|43043.4|3
1640063540000|2021-12-21 05:12:20|||||||||2
1640063550000|2021-12-21 05:12:30|43060.3|43040.3|43060.3|43040.3|43060.3|43040.3|43060.3|43040.3|1
1640063560000|2021-12-21 05:12:40|43064.7|43044.7|43064.7|43044.7|43064.7|43044.7|43064.7|43044.7|1
1640063600000|2021-12-21 05:13:20|43062.2|43042.2|43060.3|43040.3|43062.2|43042.2|43060.3|43040.3|1
1640063610000|2021-12-21 05:13:30|43062.8|43042.8|43059.7|43039.7|43062.8|43042.8|43059.7|43039.7|1
1640063620000|2021-12-21 05:13:40|43057.8|43037.8|43059.7|43039.7|43059.7|43039.7|43057.8|43037.8|1
1640063640000|2021-12-21 05:14:00|43057.8|43037.8|43060.3|43040.3|43062.8|43042.8|43057.8|43037.8|2
1640063660000|2021-12-21 05:14:20|43062.2|43042.2|43065.3|43045.3|43065.3|43045.3|43062.2|43042.2|0
1640063700000|2021-12-21 05:15:00|43060.3|43040.3|43064.7|43044.7|43064.7|43044.7|43060.3|43040.3|1
1640063720000|2021-12-21 05:15:20|43062.8|43042.8|43059.7|43039.7|43062.8|43042.8|43059.7|43039.7|0
1640063730000|2021-12-21 05:15:30|43064.7|43044.7|43064.7|43044.7|43064.7|43044.7|43064.7|43044.7|1
1640063790000|2021-12-21 05:16:30|43060.3|43040.3|43059.7|43039.7|43060.3|43040.3|43057.8|43037.8|1
1640063800000|2021-12-21 05:16:40|43060.3|43040.3|43059.7|43039.7|43060.3|43040.3|43057.8|43037.8|5
1640063830000|2021-12-21 05:17:10|43057.2|43037.2|43057.2|43037.2|43057.2|43037.2|43057.2|43037.2|0
1640063840000|2021-12-21 05:17:20|43055.3|43035.3|43055.3|43035.3|43055.3|43035.3|43055.3|43035.3|0
1640063860000|2021-12-21 05:17:40|43059.1|43039.1|43059.1|43039.1|43059.1|43039.1|43059.1|43039.1|0
1640063870000|2021-12-21 05:17:50|43059.7|43039.7|43057.8|43037.8|43059.7|43039.7|43055.3|43035.3|3
1640063880000|2021-12-21 05:18:00|43055.3|43035.3|43059.7|43039.7|43059.7|43039.7|43055.3|43035.3|0
1640063890000|2021-12-21 05:18:10|43057.8|43037.8|43059.7|43039.7|43059.7|43039.7|43057.8|43037.8|0
1640063920000|2021-12-21 05:18:40|43057.8|43037.8|43059.1|43039.1|43059.7|43039.7|43055.3|43035.3|0
1640063930000|2021-12-21 05:18:50|43059.7|43039.7|43057.8|43037.8|43059.7|43039.7|43055.3|43035.3|3
1640063940000|2021-12-21 05:19:00|43059.7|43039.7|43059.7|43039.7|43059.7|43039.7|43059.7|43039.7|1
1640063950000|2021-12-21 05:19:10|43060.3|43040.3|43059.7|43039.7|43060.3|43040.3|43059.7|43039.7|0
1640063960000|2021-12-21 05:19:20|43060.3|43040.3|43060.3|43040.3|43060.3|43040.3|43060.3|43040.3|1
1640063980000|2021-12-21 05:19:40|||||||||2
1640064000000|2021-12-21 05:20:00|43065.3|43045.3|43057.8|43037.8|43065.3|43045.3|43057.8|43037.8|2
1640064010000|2021-12-21 05:20:10|43055.9|43035.9|43055.3|43035.3|43055.9|43035.9|43055.3|43035.3|0
1640064050000|2021-12-21 05:20:50|43052.8|43032.8|43052.8|43032.8|43052.8|43032.8|43052.8|43032.8|1
1640064070000|2021-12-21 05:21:10|43046.5|43026.5|43045.9|43025.9|43046.5|43026.5|43045.9|43025.9|1
1640064080000|2021-12-21 05:21:20|43045.3|43025.3|43043.4|43023.4|43045.3|43025.3|43043.4|43023.4|0
1640064090000|2021-12-21 05:21:30|43047.8|43027.8|43045.3|43025.3|43047.8|43027.8|43045.3|43025.3|3
1640064100000|2021-12-21 05:21:40|||||||||2
1640064110000|2021-12-21 05:21:50|43047.8|43027.8|43045.3|43025.3|43047.8|43027.8|43045.3|43025.3|3
1640064120000|2021-12-21 05:22:00|43042.8|43022.8|43045.3|43025.3|43045.3|43025.3|43042.8|43022.8|1
1640064130000|2021-12-21 05:22:10|43047.2|43027.2|43047.8|43027.8|43047.8|43027.8|43047.2|43027.2|0
1640064140000|2021-12-21 05:22:20|43049.7|43029.7|43052.2|43032.2|43052.2|43032.2|43049.7|43029.7|4
1640064150000|2021-12-21 05:22:30|43054.1|43034.1|43054.7|43034.7|43054.7|43034.7|43052.2|43032.2|5
1640064160000|2021-12-21 05:22:40|43052.8|43032.8|43052.8|43032.8|43052.8|43032.8|43052.8|43032.8|2
1640064170000|2021-12-21 05:22:50|43054.7|43034.7|43052.8|43032.8|43054.7|43034.7|43052.8|43032.8|0
1640064180000|2021-12-21 05:23:00|43054.7|43034.7|43055.3|43035.3|43055.3|43035.3|43054.7|43034.7|0
1640064200000|2021-12-21 05:23:20|43059.7|43039.7|43059.7|43039.7|43059.7|43039.7|43059.7|43039.7|8
1640064210000|2021-12-21 05:23:30|||||||||3
1640064220000|2021-12-21 05:23:40|43062.2|43042.2|43064.7|43044.7|43064.7|43044.7|43062.2|43042.2|0
1640064240000|2021-12-21 05:24:00|43067.2|43047.2|43070.3|43050.3|43070.3|43050.3|43067.2|43047.2|2
1640064250000|2021-12-21 05:24:10|43072.2|43052.2|43072.8|43052.8|43072.8|43052.8|43072.2|43052.2|0
1640064270000|2021-12-21 05:24:30|43070.9|43050.9|43070.9|43050.9|43070.9|43050.9|43070.9|43050.9|0
1640064280000|2021-12-21 05:24:40|43070.3|43050.3|43070.3|43050.3|43070.3|43050.3|43070.3|43050.3|0
1640064290000|2021-12-21 05:24:50|43072.2|43052.2|43072.8|43052.8|43072.8|43052.8|43072.2|43052.2|0
1640064300000|2021-12-21 05:25:00|43070.3|43050.3|43072.8|43052.8|43072.8|43052.8|43070.3|43050.3|3
1640064310000|2021-12-21 05:25:10|43070.9|43050.9|43070.3|43050.3|43072.8|43052.8|43070.3|43050.3|0
1640064330000|2021-12-21 05:25:30|43072.8|43052.8|43072.8|43052.8|43072.8|43052.8|43072.8|43052.8|0
1640064360000|2021-12-21 05:26:00|||||||||2
1640064370000|2021-12-21 05:26:10|43074.7|43054.7|43076.6|43056.6|43076.6|43056.6|43074.7|43054.7|2
1640064400000|2021-12-21 05:26:40|43078.4|43058.4|43078.4|43058.4|43078.4|43058.4|43078.4|43058.4|4
1640064410000|2021-12-21 05:26:50|43080.3|43060.3|43080.9|43060.9|43080.9|43060.9|43080.3|43060.3|0
1640064420000|2021-12-21 05:27:00|43079.1|43059.1|43079.1|43059.1|43079.1|43059.1|43079.1|43059.1|1
1640064430000|2021-12-21 05:27:10|43080.9|43060.9|43077.2|43057.2|43081.6|43061.6|43077.2|43057.2|0
1640064450000|2021-12-21 05:27:30|43079.1|43059.1|43079.1|43059.1|43079.1|43059.1|43079.1|43059.1|1
1640064480000|2021-12-21 05:28:00|43080.9|43060.9|43081.6|43061.6|43081.6|43061.6|43079.1|43059.1|0
1640064490000|2021-12-21 05:28:10|43090.9|43070.9|43092.8|43072.8|43092.8|43072.8|43090.9|43070.9|4
1640064500000|2021-12-21 05:28:20|43094.1|43074.1|43094.1|43074.1|43094.7|43074.7|43094.1|43074.1|1
1640064520000|2021-12-21 05:28:40|43095.3|43075.3|43095.3|43075.3|43095.3|43075.3|43095.3|43075.3|5
1640064530000|2021-12-21 05:28:50|||||||||1
1640064540000|2021-12-21 05:29:00|43097.2|43077.2|43097.8|43077.8|43097.8|43077.8|43097.2|43077.2|1
1640064550000|2021-12-21 05:29:10|||||||||2
1640064560000|2021-12-21 05:29:20|43095.9|43075.9|43095.9|43075.9|43095.9|43075.9|43095.9|43075.9|0
1640064580000|2021-12-21 05:29:40|43097.8|43077.8|43097.8|43077.8|43097.8|43077.8|43097.8|43077.8|0
1640064600000|2021-12-21 05:30:00|43095.3|43075.3|43124.7|43104.7|43124.7|43104.7|43095.3|43075.3|21
1640064610000|2021-12-21 05:30:10|43127.2|43107.2|43125.3|43105.3|43130.3|43110.3|43122.8|43102.8|5
1640064620000|2021-12-21 05:30:20|43123.4|43103.4|43125.3|43105.3|43130.3|43110.3|43122.8|43102.8|6
1640064630000|2021-12-21 05:30:30|43123.4|43103.4|43123.4|43103.4|43124.7|43104.7|43117.8|43097.8|2
1640064640000|2021-12-21 05:30:40|43122.8|43102.8|43125.9|43105.9|43128.4|43108.4|43122.8|43102.8|2
1640064650000|2021-12-21 05:30:50|43126.5|43106.5|43127.8|43107.8|43130.3|43110.3|43125.9|43105.9|13
1640064660000|2021-12-21 05:31:00|43130.3|43110.3|43122.8|43102.8|43130.3|43110.3|43122.8|43102.8|1
1640064670000|2021-12-21 05:31:10|43120.3|43100.3|43127.8|43107.8|43127.8|43107.8|43112.2|43092.2|6
1640064680000|2021-12-21 05:31:20|43130.3|43110.3|43127.8|43107.8|43130.3|43110.3|43127.8|43107.8|0
1640064690000|2021-12-21 05:31:30|43128.4|43108.4|43127.8|43107.8|43130.3|43110.3|43127.8|43107.8|5
1640064700000|2021-12-21 05:31:40|43132.8|43112.8|43127.8|43107.8|43132.8|43112.8|43127.8|43107.8|5
1640064710000|2021-12-21 05:31:50|43125.3|43105.3|43130.3|43110.3|43130.3|43110.3|43125.3|43105.3|1
1640064720000|2021-12-21 05:32:00|43132.8|43112.8|43132.8|43112.8|43135.3|43115.3|43132.8|43112.8|7
1640064730000|2021-12-21 05:32:10|43134.7|43114.7|43132.8|43112.8|43135.3|43115.3|43132.8|43112.8|0
1640064740000|2021-12-21 05:32:20|43137.8|43117.8|43142.8|43122.8|43142.8|43122.8|43137.8|43117.8|8
1640064750000|2021-12-21 05:32:30|43144.7|43124.7|43151.6|43131.6|43151.6|43131.6|43144.7|43124.7|13
1640064760000|2021-12-21 05:32:40|43150.3|43130.3|43147.8|43127.8|43152.8|43132.8|43147.8|43127.8|5
1640064770000|2021-12-21 05:32:50|43145.3|43125.3|43147.8|43127.8|43147.8|43127.8|43145.3|43125.3|4
1640064790000|2021-12-21 05:33:10|43147.2|43127.2|43144.7|43124.7|43147.2|43127.2|43142.8|43122.8|1
1640064800000|2021-12-21 05:33:20|43142.8|43122.8|43142.8|43122.8|43142.8|43122.8|43142.8|43122.8|0
1640064810000|2021-12-21 05:33:30|43140.9|43120.9|43140.3|43120.3|43142.8|43122.8|43137.2|43117.2|10
1640064820000|2021-12-21 05:33:40|43144.7|43124.7|43132.8|43112.8|43144.7|43124.7|43130.3|43110.3|8
1640064830000|2021-12-21 05:33:50|43134.7|43114.7|43134.7|43114.7|43134.7|43114.7|43134.7|43114.7|1
1640064840000|2021-12-21 05:34:00|43137.2|43117.2|43144.7|43124.7|43144.7|43124.7|43137.2|43117.2|11
1640064850000|2021-12-21 05:34:10|43146.6|43126.6|43144.7|43124.7|43146.6|43126.6|43140.9|43120.9|4
1640064860000|2021-12-21 05:34:20|43142.8|43122.8|43142.8|43122.8|43142.8|43122.8|43142.8|43122.8|1
1640064870000|2021-12-21 05:34:30|||||||||1
1640064880000|2021-12-21 05:34:40|43143.4|43123.4|43142.8|43122.8|43143.4|43123.4|43142.8|43122.8|6
1640064890000|2021-12-21 05:34:50|43142.2|43122.2|43142.8|43122.8|43142.8|43122.8|43142.2|43122.2|0
1640064900000|2021-12-21 05:35:00|43140.3|43120.3|43132.8|43112.8|43140.3|43120.3|43132.8|43112.8|2
1640064910000|2021-12-21 05:35:10|43137.8|43117.8|43135.3|43115.3|43137.8|43117.8|43135.3|43115.3|7
1640064920000|2021-12-21 05:35:20|43137.8|43117.8|43137.8|43117.8|43137.8|43117.8|43137.8|43117.8|0
1640064930000|2021-12-21 05:35:30|43133.4|43113.4|43137.2|43117.2|43137.2|43117.2|43132.8|43112.8|1
1640064940000|2021-12-21 05:35:40|43135.3|43115.3|43137.8|43117.8|43137.8|43117.8|43135.3|43115.3|0
1640064950000|2021-12-21 05:35:50|||||||||3
1640064960000|2021-12-21 05:36:00|43142.8|43122.8|43147.8|43127.8|43147.8|43127.8|43142.8|43122.8|3
1640064970000|2021-12-21 05:36:10|43145.9|43125.9|43142.8|43122.8|43147.2|43127.2|43142.8|43122.8|1
1640064980000|2021-12-21 05:36:20|43144.7|43124.7|43142.8|43122.8|43145.3|43125.3|43142.8|43122.8|2
1640064990000|2021-12-21 05:36:30|43140.9|43120.9|43135.3|43115.3|43140.9|43120.9|43134.7|43114.7|3
1640065000000|2021-12-21 05:36:40|43137.8|43117.8|43145.3|43125.3|43147.8|43127.8|43137.8|43117.8|5
1640065010000|2021-12-21 05:36:50|43144.7|43124.7|43147.8|43127.8|43147.8|43127.8|43144.7|43124.7|0
1640065020000|2021-12-21 05:37:00|43149.7|43129.7|43152.2|43132.2|43152.8|43132.8|43149.7|43129.7|8
1640065030000|2021-12-21 05:37:10|43152.8|43132.8|43152.8|43132.8|43154.7|43134.7|43149.7|43129.7|14
1640065040000|2021-12-21 05:37:20|43153.4|43133.4|43149.7|43129.7|43154.7|43134.7|43149.7|43129.7|9
1640065050000|2021-12-21 05:37:30|43147.2|43127.2|43144.7|43124.7|43147.8|43127.8|43144.7|43124.7|1
1640065060000|2021-12-21 05:37:40|43145.3|43125.3|43144.7|43124.7|43147.8|43127.8|43144.7|43124.7|1
1640065070000|2021-12-21 05:37:50|43142.8|43122.8|43140.3|43120.3|43142.8|43122.8|43140.3|43120.3|7
1640065090000|2021-12-21 05:38:10|43138.4|43118.4|43129.7|43109.7|43138.4|43118.4|43129.7|43109.7|0
1640065100000|2021-12-21 05:38:20|43127.8|43107.8|43127.8|43107.8|43127.8|43107.8|43127.2|43107.2|0
1640065110000|2021-12-21 05:38:30|43128.4|43108.4|43127.2|43107.2|43130.3|43110.3|43127.2|43107.2|0
1640065120000|2021-12-21 05:38:40|43127.8|43107.8|43130.3|43110.3|43130.3|43110.3|43127.8|43107.8|0
1640065140000|2021-12-21 05:39:00|43136.6|43116.6|43142.2|43122.2|43142.2|43122.2|43136.6|43116.6|4
1640065150000|2021-12-21 05:39:10|43142.8|43122.8|43142.8|43122.8|43147.2|43127.2|43142.8|43122.8|4
1640065170000|2021-12-21 05:39:30|43135.9|43115.9|43132.8|43112.8|43135.9|43115.9|43132.8|43112.8|3
1640065180000|2021-12-21 05:39:40|||||||||2
1640065200000|2021-12-21 05:40:00|43137.8|43117.8|43139.7|43119.7|43140.3|43120.3|43137.8|43117.8|3
1640065210000|2021-12-21 05:40:10|43137.8|43117.8|43137.8|43117.8|43137.8|43117.8|43137.8|43117.8|0
1640065220000|2021-12-21 05:40:20|43138.4|43118.4|43137.8|43117.8|43140.3|43120.3|43137.8|43117.8|7
1640065230000|2021-12-21 05:40:30|43135.9|43115.9|43132.8|43112.8|43135.9|43115.9|43132.8|43112.8|0
1640065240000|2021-12-21 05:40:40|43130.3|43110.3|43129.7|43109.7|43130.3|43110.3|43129.7|43109.7|0
1640065250000|2021-12-21 05:40:50|43129.1|43109.1|43129.7|43109.7|43129.7|43109.7|43127.2|43107.2|2
1640065260000|2021-12-21 05:41:00|43132.2|43112.2|43127.8|43107.8|43132.2|43112.2|43127.8|43107.8|1
1640065270000|2021-12-21 05:41:10|43130.3|43110.3|43127.8|43107.8|43132.2|43112.2|43127.8|43107.8|2
1640065280000|2021-12-21 05:41:20|43130.3|43110.3|43127.8|43107.8|43132.8|43112.8|43127.8|43107.8|5
1640065290000|2021-12-21 05:41:30|43125.9|43105.9|43122.8|43102.8|43125.9|43105.9|43117.8|43097.8|3
1640065300000|2021-12-21 05:41:40|43125.3|43105.3|43125.3|43105.3|43125.3|43105.3|43125.3|43105.3|0
1640065320000|2021-12-21 05:42:00|43127.8|43107.8|43134|43114|43134|43114|43127.8|43107.8|7
1640065330000|2021-12-21 05:42:10|43132.2|43112.2|43132.2|43112.2|43132.2|43112.2|43132.2|43112.2|1
1640065340000|2021-12-21 05:42:20|43132.8|43112.8|43130.9|43110.9|43132.8|43112.8|43130.9|43110.9|1
1640065350000|2021-12-21 05:42:30|43130.3|43110.3|43130.3|43110.3|43132.8|43112.8|43130.3|43110.3|0
1640065360000|2021-12-21 05:42:40|43132.8|43112.8|43132.8|43112.8|43132.8|43112.8|43132.8|43112.8|0
1640065390000|2021-12-21 05:43:10|43130.9|43110.9|43127.8|43107.8|43130.9|43110.9|43127.8|43107.8|0
1640065400000|2021-12-21 05:43:20|43130.3|43110.3|43130.3|43110.3|43130.3|43110.3|43130.3|43110.3|1
1640065410000|2021-12-21 05:43:30|43128.4|43108.4|43125.3|43105.3|43128.4|43108.4|43122.8|43102.8|5
1640065420000|2021-12-21 05:43:40|43127.8|43107.8|43130.3|43110.3|43130.3|43110.3|43127.8|43107.8|0
1640065430000|2021-12-21 05:43:50|43127.8|43107.8|43130.3|43110.3|43130.3|43110.3|43125.9|43105.9|0
1640065440000|2021-12-21 05:44:00|43132.2|43112.2|43132.8|43112.8|43132.8|43112.8|43132.2|43112.2|1
1640065450000|2021-12-21 05:44:10|||||||||1
1640065470000|2021-12-21 05:44:30|||||||||1
1640065480000|2021-12-21 05:44:40|43135.3|43115.3|43132.8|43112.8|43135.3|43115.3|43132.8|43112.8|0
1640065490000|2021-12-21 05:44:50|43135.3|43115.3|43130.3|43110.3|43135.3|43115.3|43130.3|43110.3|0
1640065500000|2021-12-21 05:45:00|43132.8|43112.8|43134.7|43114.7|43134.7|43114.7|43132.8|43112.8|3
1640065510000|2021-12-21 05:45:10|43132.8|43112.8|43134.7|43114.7|43137.2|43117.2|43132.8|43112.8|1
1640065520000|2021-12-21 05:45:20|43137.2|43117.2|43134.7|43114.7|43137.2|43117.2|43132.8|43112.8|3
1640065530000|2021-12-21 05:45:30|43132.8|43112.8|43127.8|43107.8|43132.8|43112.8|43127.8|43107.8|0
1640065540000|2021-12-21 05:45:40|||||||||2
1640065550000|2021-12-21 05:45:50|43125.3|43105.3|43125.3|43105.3|43125.3|43105.3|43122.8|43102.8|1
1640065560000|2021-12-21 05:46:00|43127.8|43107.8|43127.8|43107.8|43129.7|43109.7|43127.8|43107.8|3
1640065570000|2021-12-21 05:46:10|43126.5|43106.5|43122.2|43102.2|43126.5|43106.5|43122.2|43102.2|0
1640065580000|2021-12-21 05:46:20|43120.3|43100.3|43115.3|43095.3|43120.3|43100.3|43115.3|43095.3|0
1640065590000|2021-12-21 05:46:30|43117.2|43097.2|43117.8|43097.8|43117.8|43097.8|43117.2|43097.2|0
1640065600000|2021-12-21 05:46:40|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|3
1640065610000|2021-12-21 05:46:50|43125.9|43105.9|43169|43149|43169|43149|43125.9|43105.9|46
1640065620000|2021-12-21 05:47:00|43175.3|43155.3|43170.3|43150.3|43177.8|43157.8|43170.3|43150.3|16
1640065630000|2021-12-21 05:47:10|43167.8|43147.8|43165.3|43145.3|43167.8|43147.8|43165.3|43145.3|3
1640065640000|2021-12-21 05:47:20|43167.2|43147.2|43167.8|43147.8|43167.8|43147.8|43165.3|43145.3|0
1640065650000|2021-12-21 05:47:30|43164|43144|43160.3|43140.3|43165.3|43145.3|43160.3|43140.3|4
1640065660000|2021-12-21 05:47:40|43158.4|43138.4|43162.8|43142.8|43165.3|43145.3|43157.8|43137.8|4
1640065670000|2021-12-21 05:47:50|43165.3|43145.3|43165.3|43145.3|43167.8|43147.8|43165.3|43145.3|4
1640065690000|2021-12-21 05:48:10|43167.8|43147.8|43167.8|43147.8|43167.8|43147.8|43167.8|43147.8|0
1640065700000|2021-12-21 05:48:20|43165.9|43145.9|43165.3|43145.3|43167.8|43147.8|43163.4|43143.4|3
1640065710000|2021-12-21 05:48:30|43162.8|43142.8|43162.8|43142.8|43162.8|43142.8|43162.8|43142.8|23
1640065720000|2021-12-21 05:48:40|43165.3|43145.3|43169.7|43149.7|43169.7|43149.7|43165.3|43145.3|6
1640065730000|2021-12-21 05:48:50|43172.2|43152.2|43172.2|43152.2|43174|43154|43172.2|43152.2|1
1640065740000|2021-12-21 05:49:00|43169.7|43149.7|43165.3|43145.3|43172.2|43152.2|43165.3|43145.3|3
1640065750000|2021-12-21 05:49:10|43163.4|43143.4|43157.8|43137.8|43163.4|43143.4|43157.8|43137.8|3
1640065780000|2021-12-21 05:49:40|43158.4|43138.4|43157.8|43137.8|43160.3|43140.3|43155.3|43135.3|2
1640065790000|2021-12-21 05:49:50|43160.3|43140.3|43162.8|43142.8|43162.8|43142.8|43160.3|43140.3|3
1640065800000|2021-12-21 05:50:00|43165.3|43145.3|43167.2|43147.2|43167.2|43147.2|43165.3|43145.3|0
1640065810000|2021-12-21 05:50:10|43164.7|43144.7|43164.7|43144.7|43164.7|43144.7|43160.3|43140.3|4
1640065820000|2021-12-21 05:50:20|43163.4|43143.4|43160.3|43140.3|43164.7|43144.7|43160.3|43140.3|2
1640065830000|2021-12-21 05:50:30|43159.7|43139.7|43157.8|43137.8|43159.7|43139.7|43157.8|43137.8|0
1640065840000|2021-12-21 05:50:40|43160.3|43140.3|43157.8|43137.8|43160.3|43140.3|43157.8|43137.8|0
1640065850000|2021-12-21 05:50:50|43159.7|43139.7|43164.7|43144.7|43164.7|43144.7|43159.7|43139.7|1
1640065860000|2021-12-21 05:51:00|43162.8|43142.8|43165.3|43145.3|43165.3|43145.3|43162.8|43142.8|1
1640065870000|2021-12-21 05:51:10|43162.8|43142.8|43160.9|43140.9|43165.3|43145.3|43160.9|43140.9|1
1640065880000|2021-12-21 05:51:20|43159|43139|43158.4|43138.4|43159|43139|43158.4|43138.4|0
1640065890000|2021-12-21 05:51:30|43160.9|43140.9|43157.8|43137.8|43160.9|43140.9|43157.8|43137.8|6
1640065900000|2021-12-21 05:51:40|43160.3|43140.3|43160.3|43140.3|43160.3|43140.3|43160.3|43140.3|0
1640065910000|2021-12-21 05:51:50|43162.2|43142.2|43162.8|43142.8|43164.7|43144.7|43162.2|43142.2|3
1640065920000|2021-12-21 05:52:00|43164.7|43144.7|43172.8|43152.8|43172.8|43152.8|43164.7|43144.7|12
1640065930000|2021-12-21 05:52:10|43174.7|43154.7|43172.8|43152.8|43174.7|43154.7|43172.8|43152.8|1
1640065940000|2021-12-21 05:52:20|43172.2|43152.2|43170.3|43150.3|43172.8|43152.8|43168.4|43148.4|5
1640065950000|2021-12-21 05:52:30|43172.2|43152.2|43172.8|43152.8|43172.8|43152.8|43172.2|43152.2|0
1640065960000|2021-12-21 05:52:40|43169|43149|43170.3|43150.3|43170.3|43150.3|43169|43149|1
1640065970000|2021-12-21 05:52:50|43172.8|43152.8|43175.3|43155.3|43175.3|43155.3|43172.8|43152.8|1
1640065980000|2021-12-21 05:53:00|43173.4|43153.4|43172.8|43152.8|43173.4|43153.4|43170.9|43150.9|1
1640065990000|2021-12-21 05:53:10|43173.4|43153.4|43172.8|43152.8|43173.4|43153.4|43172.8|43152.8|0
1640066000000|2021-12-21 05:53:20|43175.3|43155.3|43175.3|43155.3|43175.3|43155.3|43175.3|43155.3|2
1640066010000|2021-12-21 05:53:30|43172.8|43152.8|43172.8|43152.8|43172.8|43152.8|43172.8|43152.8|0
1640066020000|2021-12-21 05:53:40|43170.3|43150.3|43170.3|43150.3|43172.8|43152.8|43170.3|43150.3|0
1640066030000|2021-12-21 05:53:50|43172.2|43152.2|43175.3|43155.3|43175.3|43155.3|43172.2|43152.2|7
1640066040000|2021-12-21 05:54:00|43172.8|43152.8|43172.8|43152.8|43172.8|43152.8|43172.8|43152.8|1
1640066050000|2021-12-21 05:54:10|43170.3|43150.3|43170.3|43150.3|43170.3|43150.3|43170.3|43150.3|3
1640066060000|2021-12-21 05:54:20|43167.8|43147.8|43165.3|43145.3|43167.8|43147.8|43165.3|43145.3|3
1640066070000|2021-12-21 05:54:30|||||||||3
1640066080000|2021-12-21 05:54:40|43164.7|43144.7|43165.3|43145.3|43165.3|43145.3|43162.8|43142.8|7
1640066090000|2021-12-21 05:54:50|43167.2|43147.2|43167.2|43147.2|43167.2|43147.2|43167.2|43147.2|0
1640066100000|2021-12-21 05:55:00|43169|43149|43179.7|43159.7|43179.7|43159.7|43169|43149|19
1640066110000|2021-12-21 05:55:10|43177.8|43157.8|43177.8|43157.8|43177.8|43157.8|43177.8|43157.8|1
1640066120000|2021-12-21 05:55:20|43179.7|43159.7|43177.8|43157.8|43179.7|43159.7|43177.8|43157.8|2
1640066130000|2021-12-21 05:55:30|43180.3|43160.3|43180.3|43160.3|43180.3|43160.3|43180.3|43160.3|1
1640066140000|2021-12-21 05:55:40|43177.8|43157.8|43177.8|43157.8|43177.8|43157.8|43177.8|43157.8|0
1640066160000|2021-12-21 05:56:00|43180.9|43160.9|43182.8|43162.8|43182.8|43162.8|43180.3|43160.3|3
1640066170000|2021-12-21 05:56:10|43184.7|43164.7|43184.7|43164.7|43184.7|43164.7|43184.7|43164.7|13
1640066180000|2021-12-21 05:56:20|43182.8|43162.8|43179.7|43159.7|43182.8|43162.8|43179.7|43159.7|2
1640066190000|2021-12-21 05:56:30|43177.8|43157.8|43177.8|43157.8|43177.8|43157.8|43174|43154|5
1640066200000|2021-12-21 05:56:40|43175.9|43155.9|43178.4|43158.4|43180.3|43160.3|43173.4|43153.4|10
1640066210000|2021-12-21 05:56:50|43177.8|43157.8|43177.8|43157.8|43177.8|43157.8|43177.8|43157.8|0
1640066220000|2021-12-21 05:57:00|43175.3|43155.3|43182.8|43162.8|43182.8|43162.8|43175.3|43155.3|3
1640066250000|2021-12-21 05:57:30|43180.3|43160.3|43180.3|43160.3|43180.3|43160.3|43180.3|43160.3|0
1640066260000|2021-12-21 05:57:40|43182.2|43162.2|43185.3|43165.3|43185.3|43165.3|43182.2|43162.2|1
1640066270000|2021-12-21 05:57:50|43182.8|43162.8|43178.4|43158.4|43182.8|43162.8|43178.4|43158.4|3
1640066280000|2021-12-21 05:58:00|43180.3|43160.3|43175.3|43155.3|43182.8|43162.8|43172.8|43152.8|4
1640066290000|2021-12-21 05:58:10|43177.2|43157.2|43177.8|43157.8|43180.3|43160.3|43177.2|43157.2|0
1640066300000|2021-12-21 05:58:20|43179.7|43159.7|43177.8|43157.8|43182.2|43162.2|43177.8|43157.8|2
1640066320000|2021-12-21 05:58:40|43180.3|43160.3|43180.3|43160.3|43180.3|43160.3|43177.8|43157.8|0
1640066330000|2021-12-21 05:58:50|43182.8|43162.8|43182.8|43162.8|43182.8|43162.8|43182.8|43162.8|1
1640066340000|2021-12-21 05:59:00|43185.3|43165.3|43187.2|43167.2|43187.2|43167.2|43185.3|43165.3|2
1640066350000|2021-12-21 05:59:10|43187.8|43167.8|43187.8|43167.8|43187.8|43167.8|43185.3|43165.3|5
1640066360000|2021-12-21 05:59:20|43185.9|43165.9|43185.3|43165.3|43187.8|43167.8|43184.7|43164.7|3
1640066370000|2021-12-21 05:59:30|43183.4|43163.4|43182.8|43162.8|43183.4|43163.4|43182.8|43162.8|0
1640066380000|2021-12-21 05:59:40|43180.9|43160.9|43189|43169|43189|43169|43180.9|43160.9|3
1640066390000|2021-12-21 05:59:50|43190.9|43170.9|43189.7|43169.7|43192.2|43172.2|43187.8|43167.8|0
1640066400000|2021-12-21 06:00:00|43187.8|43167.8|43219.7|43199.7|43219.7|43199.7|43187.2|43167.2|16
1640066410000|2021-12-21 06:00:10|43217.8|43197.8|43217.8|43197.8|43219.7|43199.7|43215.3|43195.3|2
1640066420000|2021-12-21 06:00:20|43215.9|43195.9|43215.3|43195.3|43215.9|43195.9|43215.3|43195.3|4
1640066430000|2021-12-21 06:00:30|43215.9|43195.9|43212.8|43192.8|43215.9|43195.9|43212.8|43192.8|7
1640066440000|2021-12-21 06:00:40|43210.3|43190.3|43205.9|43185.9|43210.3|43190.3|43205.9|43185.9|4
1640066450000|2021-12-21 06:00:50|43200.9|43180.9|43200.9|43180.9|43200.9|43180.9|43200.9|43180.9|6
1640066460000|2021-12-21 06:01:00|43199|43179|43197.8|43177.8|43199|43179|43195.3|43175.3|30
1640066470000|2021-12-21 06:01:10|43199.7|43179.7|43197.8|43177.8|43199.7|43179.7|43195.3|43175.3|19
1640066480000|2021-12-21 06:01:20|43199.7|43179.7|43192.8|43172.8|43199.7|43179.7|43192.8|43172.8|6
1640066490000|2021-12-21 06:01:30|43191.6|43171.6|43187.2|43167.2|43191.6|43171.6|43187.2|43167.2|3
1640066500000|2021-12-21 06:01:40|43189.1|43169.1|43189.7|43169.7|43192.2|43172.2|43189.1|43169.1|4
1640066510000|2021-12-21 06:01:50|43191.6|43171.6|43189.7|43169.7|43192.2|43172.2|43189.7|43169.7|14
1640066520000|2021-12-21 06:02:00|43192.2|43172.2|43199.7|43179.7|43199.7|43179.7|43190.3|43170.3|3
1640066530000|2021-12-21 06:02:10|43201.6|43181.6|43202.2|43182.2|43202.2|43182.2|43201.6|43181.6|4
1640066540000|2021-12-21 06:02:20|43204.1|43184.1|43207.2|43187.2|43207.2|43187.2|43204.1|43184.1|2
1640066550000|2021-12-21 06:02:30|43209.1|43189.1|43207.2|43187.2|43209.7|43189.7|43204.7|43184.7|4
1640066570000|2021-12-21 06:02:50|43204.7|43184.7|43204.7|43184.7|43204.7|43184.7|43204.7|43184.7|1
1640066580000|2021-12-21 06:03:00|43207.2|43187.2|43207.2|43187.2|43209.7|43189.7|43207.2|43187.2|2
1640066590000|2021-12-21 06:03:10|43209.7|43189.7|43207.2|43187.2|43209.7|43189.7|43204.7|43184.7|2
1640066600000|2021-12-21 06:03:20|43205.3|43185.3|43207.2|43187.2|43207.2|43187.2|43204.7|43184.7|0
1640066610000|2021-12-21 06:03:30|43214.1|43194.1|43212.2|43192.2|43214.7|43194.7|43212.2|43192.2|3
1640066620000|2021-12-21 06:03:40|43209.7|43189.7|43212.2|43192.2|43212.2|43192.2|43209.7|43189.7|2
1640066630000|2021-12-21 06:03:50|43209.7|43189.7|43209.7|43189.7|43209.7|43189.7|43209.7|43189.7|0
1640066640000|2021-12-21 06:04:00|43207.8|43187.8|43201.6|43181.6|43209.7|43189.7|43201.6|43181.6|11
1640066650000|2021-12-21 06:04:10|43202.2|43182.2|43199.7|43179.7|43202.2|43182.2|43199.7|43179.7|2
1640066660000|2021-12-21 06:04:20|||||||||1
1640066670000|2021-12-21 06:04:30|43197.8|43177.8|43197.2|43177.2|43197.8|43177.8|43194.7|43174.7|6
1640066680000|2021-12-21 06:04:40|43201.6|43181.6|43201.6|43181.6|43201.6|43181.6|43201.6|43181.6|2
1640066690000|2021-12-21 06:04:50|43203.4|43183.4|43204.7|43184.7|43207.2|43187.2|43203.4|43183.4|1
1640066700000|2021-12-21 06:05:00|||||||||1
1640066710000|2021-12-21 06:05:10|43200.3|43180.3|43199.7|43179.7|43200.3|43180.3|43199.7|43179.7|5
1640066720000|2021-12-21 06:05:20|43200.3|43180.3|43200.3|43180.3|43200.3|43180.3|43200.3|43180.3|2
1640066730000|2021-12-21 06:05:30|43199.7|43179.7|43204.7|43184.7|43204.7|43184.7|43199.7|43179.7|2
1640066740000|2021-12-21 06:05:40|43206.6|43186.6|43209.1|43189.1|43209.1|43189.1|43206.6|43186.6|4
1640066750000|2021-12-21 06:05:50|43211.6|43191.6|43214.7|43194.7|43214.7|43194.7|43211.6|43191.6|5
1640066770000|2021-12-21 06:06:10|43216.6|43196.6|43219.7|43199.7|43219.7|43199.7|43216.6|43196.6|5
1640066780000|2021-12-21 06:06:20|43221.6|43201.6|43222.2|43202.2|43222.2|43202.2|43221.6|43201.6|0
1640066790000|2021-12-21 06:06:30|43227.2|43207.2|43230.9|43210.9|43230.9|43210.9|43227.2|43207.2|7
1640066800000|2021-12-21 06:06:40|43237.2|43217.2|43231.6|43211.6|43237.2|43217.2|43229.7|43209.7|14
1640066810000|2021-12-21 06:06:50|43232.2|43212.2|43232.2|43212.2|43232.2|43212.2|43231.6|43211.6|4
1640066820000|2021-12-21 06:07:00|43229.7|43209.7|43219.7|43199.7|43229.7|43209.7|43219.7|43199.7|10
1640066830000|2021-12-21 06:07:10|43222.2|43202.2|43219.7|43199.7|43222.2|43202.2|43219.7|43199.7|0
1640066850000|2021-12-21 06:07:30|43217.2|43197.2|43219.7|43199.7|43219.7|43199.7|43217.2|43197.2|0
1640066870000|2021-12-21 06:07:50|43217.2|43197.2|43217.2|43197.2|43217.2|43197.2|43217.2|43197.2|0
1640066880000|2021-12-21 06:08:00|43219.7|43199.7|43214.7|43194.7|43219.7|43199.7|43214.7|43194.7|4
1640066890000|2021-12-21 06:08:10|43217.2|43197.2|43217.8|43197.8|43217.8|43197.8|43214.7|43194.7|3
1640066900000|2021-12-21 06:08:20|43217.2|43197.2|43219.7|43199.7|43219.7|43199.7|43217.2|43197.2|1
1640066910000|2021-12-21 06:08:30|43221.6|43201.6|43222.2|43202.2|43222.2|43202.2|43219.7|43199.7|3
1640066930000|2021-12-21 06:08:50|43219.7|43199.7|43217.8|43197.8|43219.7|43199.7|43217.2|43197.2|0
1640066940000|2021-12-21 06:09:00|43217.2|43197.2|43222.2|43202.2|43222.2|43202.2|43217.2|43197.2|4
1640066950000|2021-12-21 06:09:10|43220.3|43200.3|43217.2|43197.2|43220.3|43200.3|43217.2|43197.2|1
1640066960000|2021-12-21 06:09:20|43219.1|43199.1|43219.7|43199.7|43219.7|43199.7|43217.2|43197.2|1
1640066970000|2021-12-21 06:09:30|43222.2|43202.2|43222.2|43202.2|43222.2|43202.2|43219.7|43199.7|4
1640066980000|2021-12-21 06:09:40|43219.7|43199.7|43222.2|43202.2|43222.2|43202.2|43219.7|43199.7|6
1640066990000|2021-12-21 06:09:50|43224.7|43204.7|43229.7|43209.7|43232.8|43212.8|43224.7|43204.7|18
1640067000000|2021-12-21 06:10:00|43227.8|43207.8|43219.7|43199.7|43227.8|43207.8|43219.7|43199.7|4
1640067010000|2021-12-21 06:10:10|43217.2|43197.2|43221.6|43201.6|43225.3|43205.3|43217.2|43197.2|6
1640067020000|2021-12-21 06:10:20|43220.9|43200.9|43225.9|43205.9|43225.9|43205.9|43219.1|43199.1|0
1640067030000|2021-12-21 06:10:30|43224.1|43204.1|43224.1|43204.1|43224.1|43204.1|43224.1|43204.1|0
1640067040000|2021-12-21 06:10:40|43225.9|43205.9|43225.9|43205.9|43225.9|43205.9|43225.9|43205.9|0
1640067060000|2021-12-21 06:11:00|43228.4|43208.4|43225.9|43205.9|43229.1|43209.1|43225.9|43205.9|1
1640067070000|2021-12-21 06:11:10|43224.1|43204.1|43225.9|43205.9|43225.9|43205.9|43224.1|43204.1|1
1640067080000|2021-12-21 06:11:20|43229.1|43209.1|43231.6|43211.6|43231.6|43211.6|43229.1|43209.1|8
1640067090000|2021-12-21 06:11:30|43234.1|43214.1|43234.1|43214.1|43235.9|43215.9|43234.1|43214.1|13
1640067100000|2021-12-21 06:11:40|43233.4|43213.4|43229.1|43209.1|43233.4|43213.4|43229.1|43209.1|5
1640067120000|2021-12-21 06:12:00|43227.2|43207.2|43221.6|43201.6|43227.2|43207.2|43219.1|43199.1|4
1640067130000|2021-12-21 06:12:10|43219.7|43199.7|43216.6|43196.6|43221.6|43201.6|43216.6|43196.6|0
1640067140000|2021-12-21 06:12:20|43217.2|43197.2|43216.6|43196.6|43219.1|43199.1|43216.6|43196.6|1
1640067160000|2021-12-21 06:12:40|43216.5|43196.5|43216.5|43196.5|43216.5|43196.5|43216.5|43196.5|2
1640067170000|2021-12-21 06:12:50|||||||||1
1640067180000|2021-12-21 06:13:00|43219|43199|43219|43199|43219|43199|43219|43199|3
1640067210000|2021-12-21 06:13:30|||||||||1
1640067230000|2021-12-21 06:13:50|43221.5|43201.5|43221.5|43201.5|43221.5|43201.5|43219|43199|5
1640067250000|2021-12-21 06:14:10|43219.7|43199.7|43219.7|43199.7|43219.7|43199.7|43219.7|43199.7|1
1640067260000|2021-12-21 06:14:20|43219|43199|43221.5|43201.5|43221.5|43201.5|43219|43199|1
1640067280000|2021-12-21 06:14:40|43220.9|43200.9|43221.5|43201.5|43221.5|43201.5|43220.9|43200.9|2
1640067290000|2021-12-21 06:14:50|43219|43199|43219|43199|43219|43199|43219|43199|0
1640067300000|2021-12-21 06:15:00|43214|43194|43213.4|43193.4|43214|43194|43213.4|43193.4|2
1640067310000|2021-12-21 06:15:10|43214|43194|43228.4|43208.4|43233.4|43213.4|43214|43194|7
1640067320000|2021-12-21 06:15:20|43226.5|43206.5|43225.9|43205.9|43229|43209|43225.9|43205.9|2
1640067330000|2021-12-21 06:15:30|43228.4|43208.4|43228.4|43208.4|43229|43209|43228.4|43208.4|0
1640067340000|2021-12-21 06:15:40|43229|43209|43229|43209|43229|43209|43226.5|43206.5|2
1640067350000|2021-12-21 06:15:50|43230.9|43210.9|43230.9|43210.9|43233.4|43213.4|43230.9|43210.9|3
1640067360000|2021-12-21 06:16:00|43229|43209|43228.4|43208.4|43229|43209|43228.4|43208.4|2
1640067370000|2021-12-21 06:16:10|43217.2|43197.2|43212.2|43192.2|43217.2|43197.2|43212.2|43192.2|6
1640067380000|2021-12-21 06:16:20|43214.7|43194.7|43209.7|43189.7|43214.7|43194.7|43209.7|43189.7|3
1640067390000|2021-12-21 06:16:30|43212.2|43192.2|43210.9|43190.9|43215.9|43195.9|43210.9|43190.9|7
1640067400000|2021-12-21 06:16:40|43211.5|43191.5|43216.5|43196.5|43216.5|43196.5|43211.5|43191.5|2
1640067410000|2021-12-21 06:16:50|43214|43194|43214|43194|43216.5|43196.5|43214|43194|0
1640067420000|2021-12-21 06:17:00|43215.9|43195.9|43216.5|43196.5|43216.5|43196.5|43214|43194|1
1640067430000|2021-12-21 06:17:10|43214|43194|43214|43194|43214|43194|43214|43194|0
1640067440000|2021-12-21 06:17:20|43216.5|43196.5|43214|43194|43216.5|43196.5|43214|43194|1
1640067450000|2021-12-21 06:17:30|43216.5|43196.5|43216.5|43196.5|43216.5|43196.5|43216.5|43196.5|1
1640067460000|2021-12-21 06:17:40|43214|43194|43214|43194|43214|43194|43214|43194|0
1640067470000|2021-12-21 06:17:50|43215.9|43195.9|43214|43194|43216.5|43196.5|43214|43194|0
1640067480000|2021-12-21 06:18:00|43213.4|43193.4|43211.5|43191.5|43213.4|43193.4|43211.5|43191.5|4
1640067490000|2021-12-21 06:18:10|43213.4|43193.4|43211.5|43191.5|43214|43194|43211.5|43191.5|0
1640067500000|2021-12-21 06:18:20|43210.9|43190.9|43211.5|43191.5|43211.5|43191.5|43210.9|43190.9|0
1640067510000|2021-12-21 06:18:30|43210.9|43190.9|43201.5|43181.5|43210.9|43190.9|43201.5|43181.5|4
1640067520000|2021-12-21 06:18:40|43204|43184|43204|43184|43204|43184|43204|43184|0
1640067530000|2021-12-21 06:18:50|43202.2|43182.2|43204|43184|43204|43184|43202.2|43182.2|0
1640067540000|2021-12-21 06:19:00|43205.3|43185.3|43204.7|43184.7|43205.3|43185.3|43204.7|43184.7|5
1640067550000|2021-12-21 06:19:10|43206.5|43186.5|43209|43189|43209|43189|43206.5|43186.5|2
1640067590000|2021-12-21 06:19:50|43210.9|43190.9|43211.5|43191.5|43211.5|43191.5|43210.9|43190.9|0
1640067600000|2021-12-21 06:20:00|43210.9|43190.9|43214|43194|43214|43194|43210.9|43190.9|6
1640067610000|2021-12-21 06:20:10|43212.2|43192.2|43212.2|43192.2|43212.2|43192.2|43212.2|43192.2|0
1640067620000|2021-12-21 06:20:20|43214|43194|43214|43194|43214|43194|43214|43194|1
1640067650000|2021-12-21 06:20:50|||||||||5
1640067660000|2021-12-21 06:21:00|||||||||1
1640067690000|2021-12-21 06:21:30|43215.9|43195.9|43215.9|43195.9|43215.9|43195.9|43215.9|43195.9|1
1640067700000|2021-12-21 06:21:40|||||||||1
1640067710000|2021-12-21 06:21:50|43214|43194|43219|43199|43219|43199|43214|43194|3
1640067730000|2021-12-21 06:22:10|43220.9|43200.9|43221.5|43201.5|43221.5|43201.5|43220.9|43200.9|0
1640067740000|2021-12-21 06:22:20|43219|43199|43219|43199|43219|43199|43219|43199|0
1640067760000|2021-12-21 06:22:40|43220.9|43200.9|43204|43184|43220.9|43200.9|43199|43179|20
1640067770000|2021-12-21 06:22:50|43202.2|43182.2|43204|43184|43204|43184|43201.5|43181.5|6
1640067780000|2021-12-21 06:23:00|43201.5|43181.5|43204|43184|43205.9|43185.9|43201.5|43181.5|6
1640067790000|2021-12-21 06:23:10|43201.5|43181.5|43199.7|43179.7|43201.5|43181.5|43199.7|43179.7|3
1640067810000|2021-12-21 06:23:30|43199|43179|43194.7|43174.7|43199|43179|43194.7|43174.7|4
1640067820000|2021-12-21 06:23:40|||||||||1
1640067830000|2021-12-21 06:23:50|||||||||1
1640067840000|2021-12-21 06:24:00|43194|43174|43194|43174|43195.9|43175.9|43194|43174|4
1640067850000|2021-12-21 06:24:10|43191.5|43171.5|43187.2|43167.2|43191.5|43171.5|43187.2|43167.2|5
1640067860000|2021-12-21 06:24:20|43189|43169|43187.8|43167.8|43189|43169|43185.9|43165.9|3
1640067870000|2021-12-21 06:24:30|43185.9|43165.9|43181.5|43161.5|43185.9|43165.9|43181.5|43161.5|7
1640067880000|2021-12-21 06:24:40|43184|43164|43191.5|43171.5|43191.5|43171.5|43182.2|43162.2|11
1640067890000|2021-12-21 06:24:50|43190.9|43170.9|43194|43174|43194|43174|43190.9|43170.9|0
1640067900000|2021-12-21 06:25:00|43196.5|43176.5|43203.4|43183.4|43203.4|43183.4|43196.5|43176.5|8
1640067910000|2021-12-21 06:25:10|43201.5|43181.5|43203.4|43183.4|43203.4|43183.4|43200.9|43180.9|0
1640067920000|2021-12-21 06:25:20|43200.9|43180.9|43203.4|43183.4|43203.4|43183.4|43200.9|43180.9|2
1640067930000|2021-12-21 06:25:30|43204|43184|43204|43184|43204|43184|43204|43184|1
1640067940000|2021-12-21 06:25:40|43208.4|43188.4|43206.5|43186.5|43208.4|43188.4|43206.5|43186.5|6
1640067950000|2021-12-21 06:25:50|43205.9|43185.9|43201.5|43181.5|43205.9|43185.9|43201.5|43181.5|1
1640067960000|2021-12-21 06:26:00|43199|43179|43199|43179|43201.5|43181.5|43199|43179|0
1640067970000|2021-12-21 06:26:10|43196.5|43176.5|43196.5|43176.5|43196.5|43176.5|43196.5|43176.5|2
1640068000000|2021-12-21 06:26:40|43198.4|43178.4|43199|43179|43199|43179|43198.4|43178.4|5
1640068010000|2021-12-21 06:26:50|43196.5|43176.5|43194.7|43174.7|43196.5|43176.5|43194.7|43174.7|0
1640068020000|2021-12-21 06:27:00|43194|43174|43199|43179|43199|43179|43194|43174|0
1640068030000|2021-12-21 06:27:10|43203.4|43183.4|43200.9|43180.9|43203.4|43183.4|43200.9|43180.9|3
1640068040000|2021-12-21 06:27:20|43201.5|43181.5|43201.5|43181.5|43201.5|43181.5|43201.5|43181.5|3
1640068050000|2021-12-21 06:27:30|43199|43179|43199|43179|43199|43179|43199|43179|1
1640068060000|2021-12-21 06:27:40|43201.5|43181.5|43201.5|43181.5|43201.5|43181.5|43201.5|43181.5|4
1640068070000|2021-12-21 06:27:50|43204|43184|43201.5|43181.5|43204|43184|43201.5|43181.5|0
1640068080000|2021-12-21 06:28:00|43196.5|43176.5|43203.4|43183.4|43203.4|43183.4|43194.7|43174.7|10
1640068090000|2021-12-21 06:28:10|43205.9|43185.9|43208.4|43188.4|43208.4|43188.4|43205.9|43185.9|0
1640068100000|2021-12-21 06:28:20|43206.5|43186.5|43206.5|43186.5|43206.5|43186.5|43206.5|43186.5|1
1640068110000|2021-12-21 06:28:30|43208.4|43188.4|43204|43184|43208.4|43188.4|43201.5|43181.5|0
1640068120000|2021-12-21 06:28:40|43206.5|43186.5|43206.5|43186.5|43209|43189|43206.5|43186.5|0
1640068140000|2021-12-21 06:29:00|43204.7|43184.7|43209|43189|43211.5|43191.5|43204.7|43184.7|6
1640068150000|2021-12-21 06:29:10|43206.5|43186.5|43206.5|43186.5|43206.5|43186.5|43206.5|43186.5|0
1640068160000|2021-12-21 06:29:20|43204|43184|43206.5|43186.5|43206.5|43186.5|43204|43184|0
1640068170000|2021-12-21 06:29:30|43209|43189|43204|43184|43209|43189|43204|43184|5
1640068180000|2021-12-21 06:29:40|43201.5|43181.5|43199|43179|43201.5|43181.5|43199|43179|2
1640068190000|2021-12-21 06:29:50|43196.5|43176.5|43196.5|43176.5|43199|43179|43196.5|43176.5|0
1640068200000|2021-12-21 06:30:00|43194.7|43174.7|43196.5|43176.5|43196.5|43176.5|43194.7|43174.7|0
1640068210000|2021-12-21 06:30:10|43191.5|43171.5|43189|43169|43191.5|43171.5|43189|43169|5
1640068230000|2021-12-21 06:30:30|43186.5|43166.5|43186.5|43166.5|43189|43169|43184|43164|6
1640068240000|2021-12-21 06:30:40|43189|43169|43189|43169|43191.5|43171.5|43189|43169|4
1640068250000|2021-12-21 06:30:50|43191.5|43171.5|43187.2|43167.2|43191.5|43171.5|43187.2|43167.2|2
1640068260000|2021-12-21 06:31:00|43186.5|43166.5|43184|43164|43186.5|43166.5|43184|43164|4
1640068270000|2021-12-21 06:31:10|43186.5|43166.5|43186.5|43166.5|43186.5|43166.5|43184|43164|1
1640068280000|2021-12-21 06:31:20|43185.9|43165.9|43186.5|43166.5|43186.5|43166.5|43185.9|43165.9|3
1640068290000|2021-12-21 06:31:30|43184|43164|43184|43164|43184|43164|43184|43164|0
1640068300000|2021-12-21 06:31:40|43186.5|43166.5|43186.5|43166.5|43189|43169|43186.5|43166.5|0
1640068310000|2021-12-21 06:31:50|43188.4|43168.4|43189|43169|43189|43169|43188.4|43168.4|2
1640068320000|2021-12-21 06:32:00|43191.5|43171.5|43191.5|43171.5|43191.5|43171.5|43191.5|43171.5|1
1640068330000|2021-12-21 06:32:10|43189.7|43169.7|43191.5|43171.5|43191.5|43171.5|43189.7|43169.7|0
1640068340000|2021-12-21 06:32:20|43189|43169|43189|43169|43194|43174|43189|43169|2
1640068350000|2021-12-21 06:32:30|43186.5|43166.5|43189|43169|43189|43169|43186.5|43166.5|3
1640068380000|2021-12-21 06:33:00|43190.9|43170.9|43191.5|43171.5|43191.5|43171.5|43190.9|43170.9|1
1640068390000|2021-12-21 06:33:10|43189|43169|43191.5|43171.5|43191.5|43171.5|43189|43169|2
1640068400000|2021-12-21 06:33:20|43193.4|43173.4|43194|43174|43194|43174|43193.4|43173.4|0
1640068410000|2021-12-21 06:33:30|43195.9|43175.9|43196.5|43176.5|43196.5|43176.5|43195.9|43175.9|0
1640068420000|2021-12-21 06:33:40|43194.7|43174.7|43191.5|43171.5|43194.7|43174.7|43191.5|43171.5|0
1640068430000|2021-12-21 06:33:50|43189|43169|43194|43174|43194|43174|43189|43169|1
1640068440000|2021-12-21 06:34:00|43191.5|43171.5|43191.5|43171.5|43191.5|43171.5|43191.5|43171.5|2
1640068450000|2021-12-21 06:34:10|43189|43169|43189|43169|43189|43169|43189|43169|0
1640068460000|2021-12-21 06:34:20|43190.9|43170.9|43191.5|43171.5|43194|43174|43190.9|43170.9|4
1640068480000|2021-12-21 06:34:40|43189|43169|43189|43169|43189|43169|43189|43169|0
1640068490000|2021-12-21 06:34:50|||||||||1
1640068500000|2021-12-21 06:35:00|43189.6|43169.6|43186.5|43166.5|43190.9|43170.9|43186.5|43166.5|1
1640068510000|2021-12-21 06:35:10|43189|43169|43189|43169|43189|43169|43189|43169|0
1640068520000|2021-12-21 06:35:20|43189.6|43169.6|43191.5|43171.5|43191.5|43171.5|43189.6|43169.6|1
1640068530000|2021-12-21 06:35:30|43189.6|43169.6|43191.5|43171.5|43194|43174|43189.6|43169.6|0
1640068540000|2021-12-21 06:35:40|43189.6|43169.6|43189|43169|43191.5|43171.5|43189|43169|0
1640068550000|2021-12-21 06:35:50|43190.9|43170.9|43189|43169|43191.5|43171.5|43189|43169|0
1640068560000|2021-12-21 06:36:00|43191.5|43171.5|43194|43174|43194|43174|43189|43169|0
1640068570000|2021-12-21 06:36:10|43189|43169|43189|43169|43189|43169|43189|43169|2
1640068580000|2021-12-21 06:36:20|43191.5|43171.5|43191.5|43171.5|43191.5|43171.5|43191.5|43171.5|1
1640068590000|2021-12-21 06:36:30|43189|43169|43191.5|43171.5|43191.5|43171.5|43189|43169|0
1640068610000|2021-12-21 06:36:50|43193.4|43173.4|43191.5|43171.5|43194|43174|43191.5|43171.5|0
1640068620000|2021-12-21 06:37:00|43194|43174|43196.5|43176.5|43196.5|43176.5|43194|43174|4
1640068630000|2021-12-21 06:37:10|43199|43179|43200.9|43180.9|43200.9|43180.9|43199|43179|0
1640068640000|2021-12-21 06:37:20|43203.4|43183.4|43204|43184|43204|43184|43203.4|43183.4|1
1640068650000|2021-12-21 06:37:30|43206.5|43186.5|43206.5|43186.5|43206.5|43186.5|43204|43184|2
1640068660000|2021-12-21 06:37:40|43208.4|43188.4|43204|43184|43209|43189|43204|43184|1
1640068670000|2021-12-21 06:37:50|43198.4|43178.4|43198.4|43178.4|43198.4|43178.4|43198.4|43178.4|2
1640068690000|2021-12-21 06:38:10|||||||||1
1640068700000|2021-12-21 06:38:20|43199|43179|43204|43184|43204|43184|43199|43179|3
1640068720000|2021-12-21 06:38:40|43205.9|43185.9|43206.5|43186.5|43206.5|43186.5|43204|43184|1
1640068740000|2021-12-21 06:39:00|43208.4|43188.4|43209|43189|43209|43189|43208.4|43188.4|0
1640068750000|2021-12-21 06:39:10|43206.5|43186.5|43204|43184|43206.5|43186.5|43204|43184|0
1640068770000|2021-12-21 06:39:30|||||||||2
1640068790000|2021-12-21 06:39:50|43201.5|43181.5|43201.5|43181.5|43204|43184|43201.5|43181.5|0
1640068800000|2021-12-21 06:40:00|43199|43179|43201.5|43181.5|43201.5|43181.5|43199|43179|1
1640068810000|2021-12-21 06:40:10|43204|43184|43204|43184|43204|43184|43204|43184|2
1640068820000|2021-12-21 06:40:20|43201.5|43181.5|43204|43184|43204|43184|43200.9|43180.9|0
1640068830000|2021-12-21 06:40:30|43201.5|43181.5|43203.4|43183.4|43203.4|43183.4|43201.5|43181.5|0
1640068840000|2021-12-21 06:40:40|43202.1|43182.1|43204|43184|43204|43184|43201.5|43181.5|0
1640068870000|2021-12-21 06:41:10|43199|43179|43199|43179|43201.5|43181.5|43199|43179|2
1640068880000|2021-12-21 06:41:20|43197.1|43177.1|43197.1|43177.1|43197.1|43177.1|43197.1|43177.1|1
1640068890000|2021-12-21 06:41:30|43199|43179|43199|43179|43199|43179|43199|43179|1
1640068900000|2021-12-21 06:41:40|43196.5|43176.5|43196.5|43176.5|43196.5|43176.5|43196.5|43176.5|1
1640068910000|2021-12-21 06:41:50|43194|43174|43191.5|43171.5|43194|43174|43191.5|43171.5|6
1640068940000|2021-12-21 06:42:20|||||||||4
1640068950000|2021-12-21 06:42:30|43189|43169|43189|43169|43194|43174|43189|43169|1
1640068960000|2021-12-21 06:42:40|43191.5|43171.5|43191.5|43171.5|43191.5|43171.5|43191.5|43171.5|0
1640068970000|2021-12-21 06:42:50|43193.4|43173.4|43191.5|43171.5|43194|43174|43191.5|43171.5|2
1640068980000|2021-12-21 06:43:00|43189|43169|43190.9|43170.9|43190.9|43170.9|43189|43169|0
1640068990000|2021-12-21 06:43:10|43189|43169|43189|43169|43189|43169|43189|43169|0
1640069010000|2021-12-21 06:43:30|43186.5|43166.5|43189|43169|43189|43169|43186.5|43166.5|1
1640069020000|2021-12-21 06:43:40|||||||||2
1640069030000|2021-12-21 06:43:50|43190.9|43170.9|43189|43169|43190.9|43170.9|43189|43169|1
1640069050000|2021-12-21 06:44:10|43190.9|43170.9|43190.9|43170.9|43190.9|43170.9|43190.9|43170.9|5
1640069060000|2021-12-21 06:44:20|43192.8|43172.8|43196.5|43176.5|43196.5|43176.5|43192.8|43172.8|0
1640069070000|2021-12-21 06:44:30|43198.4|43178.4|43196.5|43176.5|43199|43179|43196.5|43176.5|0
1640069080000|2021-12-21 06:44:40|43195.9|43175.9|43200.9|43180.9|43200.9|43180.9|43195.9|43175.9|0
1640069090000|2021-12-21 06:44:50|43199|43179|43196.5|43176.5|43199|43179|43195.9|43175.9|0
1640069100000|2021-12-21 06:45:00|43200.9|43180.9|43201.5|43181.5|43201.5|43181.5|43199|43179|0
1640069110000|2021-12-21 06:45:10|43199|43179|43197.1|43177.1|43201.5|43181.5|43197.1|43177.1|2
1640069120000|2021-12-21 06:45:20|43195.9|43175.9|43195.9|43175.9|43195.9|43175.9|43195.9|43175.9|0
1640069140000|2021-12-21 06:45:40|43194|43174|43189.6|43169.6|43194|43174|43189.6|43169.6|5
1640069150000|2021-12-21 06:45:50|43192.1|43172.1|43192.1|43172.1|43192.1|43172.1|43192.1|43172.1|2
1640069160000|2021-12-21 06:46:00|43189.6|43169.6|43192.1|43172.1|43192.1|43172.1|43189.6|43169.6|0
1640069170000|2021-12-21 06:46:10|43189.6|43169.6|43189.6|43169.6|43191.5|43171.5|43189.6|43169.6|4
1640069180000|2021-12-21 06:46:20|43187.1|43167.1|43185.9|43165.9|43189|43169|43185.9|43165.9|2
1640069200000|2021-12-21 06:46:40|43184|43164|43190.9|43170.9|43190.9|43170.9|43184|43164|4
1640069210000|2021-12-21 06:46:50|||||||||1
1640069220000|2021-12-21 06:47:00|43194|43174|43193.4|43173.4|43194|43174|43191.5|43171.5|2
1640069230000|2021-12-21 06:47:10|43192.1|43172.1|43191.5|43171.5|43192.1|43172.1|43191.5|43171.5|0
1640069240000|2021-12-21 06:47:20|||||||||1
1640069250000|2021-12-21 06:47:30|43194|43174|43191.5|43171.5|43194|43174|43189|43169|3
1640069260000|2021-12-21 06:47:40|43194|43174|43191.5|43171.5|43194|43174|43191.5|43171.5|0
1640069270000|2021-12-21 06:47:50|43194|43174|43191.5|43171.5|43194|43174|43191.5|43171.5|2
1640069280000|2021-12-21 06:48:00|43194|43174|43194|43174|43195.9|43175.9|43194|43174|1
1640069290000|2021-12-21 06:48:10|43195.9|43175.9|43195.3|43175.3|43197.1|43177.1|43195.3|43175.3|0
1640069300000|2021-12-21 06:48:20|43195.9|43175.9|43195.9|43175.9|43197.1|43177.1|43194|43174|1
1640069310000|2021-12-21 06:48:30|43194|43174|43194|43174|43194|43174|43194|43174|4
1640069320000|2021-12-21 06:48:40|43192.1|43172.1|43191.5|43171.5|43192.1|43172.1|43191.5|43171.5|0
1640069330000|2021-12-21 06:48:50|43192.1|43172.1|43195.9|43175.9|43195.9|43175.9|43191.5|43171.5|0
1640069340000|2021-12-21 06:49:00|43194|43174|43199|43179|43199|43179|43194|43174|4
1640069350000|2021-12-21 06:49:10|||||||||1
1640069360000|2021-12-21 06:49:20|43200.9|43180.9|43205.9|43185.9|43205.9|43185.9|43200.9|43180.9|2
1640069370000|2021-12-21 06:49:30|43207.8|43187.8|43207.8|43187.8|43207.8|43187.8|43207.8|43187.8|4
1640069380000|2021-12-21 06:49:40|43205.9|43185.9|43205.9|43185.9|43205.9|43185.9|43205.9|43185.9|1
1640069390000|2021-12-21 06:49:50|43209.7|43189.7|43210.3|43190.3|43210.9|43190.9|43209.7|43189.7|1
1640069400000|2021-12-21 06:50:00|43210.9|43190.9|43215.3|43195.3|43215.3|43195.3|43210.9|43190.9|3
1640069410000|2021-12-21 06:50:10|43215.9|43195.9|43215.9|43195.9|43215.9|43195.9|43215.9|43195.9|1
1640069420000|2021-12-21 06:50:20|||||||||2
1640069430000|2021-12-21 06:50:30|43216.5|43196.5|43223.4|43203.4|43223.4|43203.4|43216.5|43196.5|6
1640069440000|2021-12-21 06:50:40|43225.3|43205.3|43223.4|43203.4|43227.8|43207.8|43223.4|43203.4|5
1640069450000|2021-12-21 06:50:50|43220.9|43200.9|43219|43199|43221.5|43201.5|43219|43199|0
1640069460000|2021-12-21 06:51:00|43221.5|43201.5|43221.5|43201.5|43224|43204|43219|43199|7
1640069470000|2021-12-21 06:51:10|43219|43199|43219|43199|43219|43199|43219|43199|1
1640069480000|2021-12-21 06:51:20|43216.5|43196.5|43214|43194|43216.5|43196.5|43214|43194|1
1640069490000|2021-12-21 06:51:30|43216.5|43196.5|43214|43194|43216.5|43196.5|43214|43194|7
1640069500000|2021-12-21 06:51:40|43215.9|43195.9|43216.5|43196.5|43216.5|43196.5|43215.9|43195.9|5
1640069510000|2021-12-21 06:51:50|43219|43199|43219|43199|43221.5|43201.5|43219|43199|0
1640069520000|2021-12-21 06:52:00|43219.6|43199.6|43238.4|43218.4|43238.4|43218.4|43219|43199|29
1640069530000|2021-12-21 06:52:10|43236.5|43216.5|43234|43214|43239|43219|43234|43214|5
1640069540000|2021-12-21 06:52:20|43236.5|43216.5|43234|43214|43236.5|43216.5|43234|43214|2
1640069550000|2021-12-21 06:52:30|43236.5|43216.5|43236.5|43216.5|43236.5|43216.5|43236.5|43216.5|1
1640069560000|2021-12-21 06:52:40|43234|43214|43236.5|43216.5|43236.5|43216.5|43234|43214|0
1640069570000|2021-12-21 06:52:50|43234.6|43214.6|43234|43214|43236.5|43216.5|43231.5|43211.5|5
1640069580000|2021-12-21 06:53:00|43233.4|43213.4|43230.9|43210.9|43233.4|43213.4|43230.9|43210.9|1
1640069590000|2021-12-21 06:53:10|43229|43209|43229|43209|43229|43209|43229|43209|1
1640069600000|2021-12-21 06:53:20|43230.9|43210.9|43230.9|43210.9|43230.9|43210.9|43230.9|43210.9|0
1640069610000|2021-12-21 06:53:30|43229|43209|43224|43204|43229|43209|43224|43204|4
1640069620000|2021-12-21 06:53:40|43224.6|43204.6|43226.5|43206.5|43226.5|43206.5|43224|43204|2
1640069630000|2021-12-21 06:53:50|43225.9|43205.9|43229|43209|43229|43209|43224|43204|11
1640069640000|2021-12-21 06:54:00|43230.9|43210.9|43228.4|43208.4|43230.9|43210.9|43227.8|43207.8|6
1640069650000|2021-12-21 06:54:10|43230.9|43210.9|43232.8|43212.8|43232.8|43212.8|43230.9|43210.9|3
1640069660000|2021-12-21 06:54:20|43233.4|43213.4|43234|43214|43234|43214|43233.4|43213.4|1
1640069670000|2021-12-21 06:54:30|43233.4|43213.4|43233.4|43213.4|43233.4|43213.4|43232.8|43212.8|3
1640069680000|2021-12-21 06:54:40|43230.9|43210.9|43229|43209|43230.9|43210.9|43228.4|43208.4|1
1640069690000|2021-12-21 06:54:50|43230.9|43210.9|43229|43209|43230.9|43210.9|43229|43209|1
1640069700000|2021-12-21 06:55:00|43227.1|43207.1|43221.5|43201.5|43227.1|43207.1|43221.5|43201.5|4
1640069710000|2021-12-21 06:55:10|43219|43199|43219|43199|43219|43199|43219|43199|0
1640069720000|2021-12-21 06:55:20|||||||||3
1640069730000|2021-12-21 06:55:30|43216.5|43196.5|43214|43194|43216.5|43196.5|43214|43194|3
1640069750000|2021-12-21 06:55:50|43211.5|43191.5|43211.5|43191.5|43211.5|43191.5|43211.5|43191.5|8
1640069760000|2021-12-21 06:56:00|43209|43189|43204|43184|43210.9|43190.9|43204|43184|3
1640069770000|2021-12-21 06:56:10|||||||||2
1640069780000|2021-12-21 06:56:20|43202.1|43182.1|43199|43179|43202.1|43182.1|43197.1|43177.1|6
1640069790000|2021-12-21 06:56:30|43196.5|43176.5|43196.5|43176.5|43196.5|43176.5|43196.5|43176.5|4
1640069800000|2021-12-21 06:56:40|43201.5|43181.5|43200.9|43180.9|43203.4|43183.4|43200.9|43180.9|5
1640069820000|2021-12-21 06:57:00|43199.6|43179.6|43199|43179|43199.6|43179.6|43199|43179|3
1640069830000|2021-12-21 06:57:10|43199.6|43179.6|43201.5|43181.5|43201.5|43181.5|43199.6|43179.6|1
1640069840000|2021-12-21 06:57:20|43203.4|43183.4|43203.4|43183.4|43203.4|43183.4|43201.5|43181.5|2
1640069850000|2021-12-21 06:57:30|43205.9|43185.9|43205.9|43185.9|43205.9|43185.9|43203.4|43183.4|4
1640069860000|2021-12-21 06:57:40|43203.4|43183.4|43205.9|43185.9|43205.9|43185.9|43203.4|43183.4|2
1640069870000|2021-12-21 06:57:50|43203.4|43183.4|43201.5|43181.5|43203.4|43183.4|43201.5|43181.5|1
1640069880000|2021-12-21 06:58:00|43199|43179|43201.5|43181.5|43201.5|43181.5|43196.5|43176.5|9
1640069890000|2021-12-21 06:58:10|43204|43184|43204|43184|43204|43184|43204|43184|4
1640069910000|2021-12-21 06:58:30|43201.5|43181.5|43201.5|43181.5|43201.5|43181.5|43201.5|43181.5|2
1640069920000|2021-12-21 06:58:40|43203.4|43183.4|43201.5|43181.5|43203.4|43183.4|43201.5|43181.5|0
1640069930000|2021-12-21 06:58:50|43205.9|43185.9|43201.5|43181.5|43205.9|43185.9|43201.5|43181.5|3
1640069940000|2021-12-21 06:59:00|43199|43179|43199|43179|43201.5|43181.5|43199|43179|0
1640069950000|2021-12-21 06:59:10|43201.5|43181.5|43201.5|43181.5|43201.5|43181.5|43201.5|43181.5|0
1640069960000|2021-12-21 06:59:20|43199.6|43179.6|43199|43179|43201.5|43181.5|43196.5|43176.5|0
1640069970000|2021-12-21 06:59:30|43196.5|43176.5|43196.5|43176.5|43197.1|43177.1|43195.9|43175.9|7
1640069980000|2021-12-21 06:59:40|43191.5|43171.5|43191.5|43171.5|43191.5|43171.5|43191.5|43171.5|2
1640069990000|2021-12-21 06:59:50|43189.6|43169.6|43186.5|43166.5|43191.5|43171.5|43186.5|43166.5|2
1640070000000|2021-12-21 07:00:00|43187.1|43167.1|43186.5|43166.5|43189|43169|43186.5|43166.5|12
1640070020000|2021-12-21 07:00:20|43184|43164|43181.5|43161.5|43184|43164|43181.5|43161.5|4
1640070030000|2021-12-21 07:00:30|43183.4|43163.4|43180.9|43160.9|43184|43164|43179.6|43159.6|3
1640070040000|2021-12-21 07:00:40|43184|43164|43184|43164|43184|43164|43184|43164|0
1640070050000|2021-12-21 07:00:50|43181.5|43161.5|43184|43164|43184|43164|43181.5|43161.5|1
1640070060000|2021-12-21 07:01:00|43189.6|43169.6|43190.3|43170.3|43190.3|43170.3|43189.6|43169.6|6
1640070080000|2021-12-21 07:01:20|43190.9|43170.9|43190.9|43170.9|43190.9|43170.9|43190.9|43170.9|2
1640070090000|2021-12-21 07:01:30|43190.3|43170.3|43185.9|43165.9|43190.3|43170.3|43185.9|43165.9|3
1640070100000|2021-12-21 07:01:40|43184|43164|43182.1|43162.1|43184|43164|43182.1|43162.1|1
1640070120000|2021-12-21 07:02:00|43181.5|43161.5|43180.9|43160.9|43181.5|43161.5|43179|43159|3
1640070130000|2021-12-21 07:02:10|43181.5|43161.5|43176.5|43156.5|43181.5|43161.5|43176.5|43156.5|3
1640070140000|2021-12-21 07:02:20|43178.4|43158.4|43178.4|43158.4|43178.4|43158.4|43178.4|43158.4|2
1640070150000|2021-12-21 07:02:30|43179|43159|43176.5|43156.5|43179|43159|43176.5|43156.5|1
1640070160000|2021-12-21 07:02:40|43178.4|43158.4|43177.1|43157.1|43178.4|43158.4|43177.1|43157.1|0
1640070170000|2021-12-21 07:02:50|43178.4|43158.4|43179|43159|43179|43159|43178.4|43158.4|0
1640070180000|2021-12-21 07:03:00|||||||||5
1640070200000|2021-12-21 07:03:20|43176.5|43156.5|43179|43159|43179|43159|43176.5|43156.5|3
1640070210000|2021-12-21 07:03:30|43177.1|43157.1|43177.1|43157.1|43181.5|43161.5|43176.5|43156.5|2
1640070220000|2021-12-21 07:03:40|43176.5|43156.5|43176.5|43156.5|43176.5|43156.5|43176.5|43156.5|2
1640070240000|2021-12-21 07:04:00|43175.9|43155.9|43166.5|43146.5|43175.9|43155.9|43166.5|43146.5|0
1640070250000|2021-12-21 07:04:10|43170.9|43150.9|43171.5|43151.5|43171.5|43151.5|43170.9|43150.9|4
1640070270000|2021-12-21 07:04:30|43172.1|43152.1|43172.1|43152.1|43172.1|43152.1|43172.1|43152.1|0
1640070280000|2021-12-21 07:04:40|43174|43154|43174|43154|43174|43154|43174|43154|0
1640070290000|2021-12-21 07:04:50|43176.5|43156.5|43176.5|43156.5|43176.5|43156.5|43176.5|43156.5|1
1640070300000|2021-12-21 07:05:00|43172.1|43152.1|43172.1|43152.1|43172.1|43152.1|43172.1|43152.1|2
1640070310000|2021-12-21 07:05:10|43171.5|43151.5|43171.5|43151.5|43171.5|43151.5|43166.5|43146.5|4
1640070320000|2021-12-21 07:05:20|43166.5|43146.5|43166.5|43146.5|43166.5|43146.5|43166.5|43146.5|2
1640070330000|2021-12-21 07:05:30|43161.5|43141.5|43159.6|43139.6|43161.5|43141.5|43159.6|43139.6|11
1640070340000|2021-12-21 07:05:40|43159|43139|43159|43139|43159|43139|43159|43139|5
1640070350000|2021-12-21 07:05:50|43159.6|43139.6|43166.5|43146.5|43166.5|43146.5|43159.6|43139.6|3
1640070360000|2021-12-21 07:06:00|43169|43149|43161.5|43141.5|43169|43149|43161.5|43141.5|8
1640070370000|2021-12-21 07:06:10|43163.4|43143.4|43164|43144|43164|43144|43163.4|43143.4|0
1640070380000|2021-12-21 07:06:20|43161.5|43141.5|43161.5|43141.5|43161.5|43141.5|43159|43139|3
1640070390000|2021-12-21 07:06:30|43165.9|43145.9|43168.4|43148.4|43168.4|43148.4|43165.9|43145.9|4
1640070400000|2021-12-21 07:06:40|43170.9|43150.9|43168.4|43148.4|43170.9|43150.9|43168.4|43148.4|0
1640070410000|2021-12-21 07:06:50|43170.3|43150.3|43165.9|43145.9|43170.3|43150.3|43165.9|43145.9|0
1640070420000|2021-12-21 07:07:00|43167.8|43147.8|43173.4|43153.4|43173.4|43153.4|43167.8|43147.8|5
1640070430000|2021-12-21 07:07:10|43171.5|43151.5|43169|43149|43171.5|43151.5|43169|43149|3
1640070440000|2021-12-21 07:07:20|43167.1|43147.1|43169|43149|43169|43149|43166.5|43146.5|0
1640070450000|2021-12-21 07:07:30|43167.1|43147.1|43169|43149|43169|43149|43166.5|43146.5|0
1640070490000|2021-12-21 07:08:10|43167.1|43147.1|43159|43139|43167.1|43147.1|43156.5|43136.5|4
1640070500000|2021-12-21 07:08:20|43157.1|43137.1|43156.5|43136.5|43157.1|43137.1|43156.5|43136.5|1
1640070510000|2021-12-21 07:08:30|43159|43139|43156.5|43136.5|43159|43139|43156.5|43136.5|1
1640070520000|2021-12-21 07:08:40|43158.4|43138.4|43156.5|43136.5|43158.4|43138.4|43156.5|43136.5|0
1640070530000|2021-12-21 07:08:50|43158.4|43138.4|43159|43139|43159|43139|43158.4|43138.4|0
1640070540000|2021-12-21 07:09:00|43156.5|43136.5|43167.8|43147.8|43167.8|43147.8|43156.5|43136.5|7
1640070560000|2021-12-21 07:09:20|43168.4|43148.4|43180.9|43160.9|43180.9|43160.9|43168.4|43148.4|4
1640070580000|2021-12-21 07:09:40|43182.8|43162.8|43182.8|43162.8|43182.8|43162.8|43182.8|43162.8|0
1640070590000|2021-12-21 07:09:50|43187.8|43167.8|43189.6|43169.6|43192.1|43172.1|43187.8|43167.8|6
1640070600000|2021-12-21 07:10:00|43192.1|43172.1|43194.6|43174.6|43194.6|43174.6|43192.1|43172.1|2
1640070610000|2021-12-21 07:10:10|43194|43174|43194.6|43174.6|43194.6|43174.6|43194|43174|2
1640070620000|2021-12-21 07:10:20|43192.1|43172.1|43194.6|43174.6|43194.6|43174.6|43192.1|43172.1|0
1640070650000|2021-12-21 07:10:50|43200.9|43180.9|43197.1|43177.1|43200.9|43180.9|43197.1|43177.1|4
1640070660000|2021-12-21 07:11:00|43199|43179|43182.1|43162.1|43199|43179|43182.1|43162.1|2
1640070670000|2021-12-21 07:11:10|43181.5|43161.5|43181.5|43161.5|43181.5|43161.5|43181.5|43161.5|0
1640070680000|2021-12-21 07:11:20|43179.6|43159.6|43183.4|43163.4|43183.4|43163.4|43179|43159|1
1640070690000|2021-12-21 07:11:30|||||||||1
1640070700000|2021-12-21 07:11:40|43185.9|43165.9|43185.9|43165.9|43185.9|43165.9|43185.9|43165.9|0
1640070710000|2021-12-21 07:11:50|43183.4|43163.4|43181.5|43161.5|43183.4|43163.4|43181.5|43161.5|3
1640070720000|2021-12-21 07:12:00|||||||||1
1640070730000|2021-12-21 07:12:10|43179.6|43159.6|43181.5|43161.5|43181.5|43161.5|43179|43159|0
1640070740000|2021-12-21 07:12:20|43179.6|43159.6|43179|43159|43181.5|43161.5|43179|43159|0
1640070750000|2021-12-21 07:12:30|43182.8|43162.8|43184|43164|43184|43164|43182.8|43162.8|2
1640070760000|2021-12-21 07:12:40|||||||||3
1640070770000|2021-12-21 07:12:50|43185.9|43165.9|43191.5|43171.5|43191.5|43171.5|43185.9|43165.9|1
1640070780000|2021-12-21 07:13:00|43189|43169|43186.5|43166.5|43189|43169|43186.5|43166.5|3
1640070790000|2021-12-21 07:13:10|43185.9|43165.9|43186.5|43166.5|43186.5|43166.5|43185.9|43165.9|1
1640070800000|2021-12-21 07:13:20|43184.6|43164.6|43184.6|43164.6|43184.6|43164.6|43184.6|43164.6|1
1640070810000|2021-12-21 07:13:30|43189|43169|43189|43169|43189|43169|43189|43169|1
1640070820000|2021-12-21 07:13:40|43190.9|43170.9|43199|43179|43199|43179|43189|43169|4
1640070830000|2021-12-21 07:13:50|43201.5|43181.5|43196.5|43176.5|43201.5|43181.5|43196.5|43176.5|3
1640070840000|2021-12-21 07:14:00|43199.6|43179.6|43194|43174|43199.6|43179.6|43194|43174|2
1640070850000|2021-12-21 07:14:10|43195.9|43175.9|43196.5|43176.5|43196.5|43176.5|43195.9|43175.9|1
1640070860000|2021-12-21 07:14:20|43194|43174|43196.5|43176.5|43199|43179|43194|43174|1
1640070870000|2021-12-21 07:14:30|43199|43179|43196.5|43176.5|43199|43179|43196.5|43176.5|0
1640070880000|2021-12-21 07:14:40|43195.9|43175.9|43195.9|43175.9|43195.9|43175.9|43195.9|43175.9|0
1640070890000|2021-12-21 07:14:50|43196.5|43176.5|43196.5|43176.5|43196.5|43176.5|43195.9|43175.9|0
1640070900000|2021-12-21 07:15:00|43194|43174|43196.5|43176.5|43196.5|43176.5|43194|43174|1
1640070910000|2021-12-21 07:15:10|43194|43174|43196.5|43176.5|43196.5|43176.5|43194|43174|0
1640070920000|2021-12-21 07:15:20|43195.9|43175.9|43194|43174|43195.9|43175.9|43194|43174|1
1640070940000|2021-12-21 07:15:40|43189|43169|43186.5|43166.5|43189|43169|43186.5|43166.5|1
1640070950000|2021-12-21 07:15:50|43184.6|43164.6|43182.1|43162.1|43184.6|43164.6|43182.1|43162.1|0
1640070960000|2021-12-21 07:16:00|43184|43164|43201.5|43181.5|43201.5|43181.5|43184|43164|3
1640070980000|2021-12-21 07:16:20|43203.4|43183.4|43210.9|43190.9|43210.9|43190.9|43203.4|43183.4|3
1640070990000|2021-12-21 07:16:30|43211.5|43191.5|43211.5|43191.5|43211.5|43191.5|43209|43189|3
1640071000000|2021-12-21 07:16:40|43209|43189|43209|43189|43209|43189|43209|43189|3
1640071010000|2021-12-21 07:16:50|43206.5|43186.5|43201.5|43181.5|43206.5|43186.5|43201.5|43181.5|1
1640071020000|2021-12-21 07:17:00|43204|43184|43206.5|43186.5|43206.5|43186.5|43204|43184|1
1640071030000|2021-12-21 07:17:10|43208.4|43188.4|43209|43189|43209|43189|43208.4|43188.4|0
1640071040000|2021-12-21 07:17:20|43207.1|43187.1|43204|43184|43209|43189|43204|43184|0
1640071060000|2021-12-21 07:17:40|43206.5|43186.5|43206.5|43186.5|43206.5|43186.5|43206.5|43186.5|2
1640071070000|2021-12-21 07:17:50|43204.6|43184.6|43204|43184|43206.5|43186.5|43204|43184|0
1640071080000|2021-12-21 07:18:00|43201.5|43181.5|43206.5|43186.5|43209|43189|43201.5|43181.5|6
1640071090000|2021-12-21 07:18:10|43204|43184|43204|43184|43204|43184|43201.5|43181.5|0
1640071100000|2021-12-21 07:18:20|43206.5|43186.5|43209|43189|43209|43189|43206.5|43186.5|1
1640071110000|2021-12-21 07:18:30|43210.9|43190.9|43211.5|43191.5|43211.5|43191.5|43210.9|43190.9|0
1640071120000|2021-12-21 07:18:40|43212.1|43192.1|43211.5|43191.5|43212.1|43192.1|43211.5|43191.5|1
1640071130000|2021-12-21 07:18:50|43210.9|43190.9|43209|43189|43210.9|43190.9|43209|43189|3
1640071140000|2021-12-21 07:19:00|43207.1|43187.1|43204|43184|43207.1|43187.1|43204|43184|1
1640071150000|2021-12-21 07:19:10|43206.5|43186.5|43206.5|43186.5|43206.5|43186.5|43206.5|43186.5|2
1640071160000|2021-12-21 07:19:20|43209|43189|43237.8|43217.8|43237.8|43217.8|43206.5|43186.5|22
1640071170000|2021-12-21 07:19:30|43235.9|43215.9|43237.1|43217.1|43237.1|43217.1|43235.9|43215.9|4
1640071180000|2021-12-21 07:19:40|43235.3|43215.3|43237.8|43217.8|43237.8|43217.8|43235.3|43215.3|4
1640071190000|2021-12-21 07:19:50|43240.3|43220.3|43242.8|43222.8|43242.8|43222.8|43240.3|43220.3|3
1640071200000|2021-12-21 07:20:00|43249.6|43229.6|43275.3|43255.3|43280.3|43260.3|43249.6|43229.6|22
1640071210000|2021-12-21 07:20:10|43275.9|43255.9|43382.7|43362.7|43432.8|43412.8|43274.6|43254.6|16
1640071220000|2021-12-21 07:20:20|43375.3|43355.3|43399.6|43379.6|43409|43389|43375.3|43355.3|46
1640071230000|2021-12-21 07:20:30|43397.1|43377.1|43402.1|43382.1|43404.6|43384.6|43397.1|43377.1|11
1640071240000|2021-12-21 07:20:40|43401.5|43381.5|43384.6|43364.6|43401.5|43381.5|43384.6|43364.6|13
1640071250000|2021-12-21 07:20:50|43384|43364|43382.7|43362.7|43384.6|43364.6|43382.7|43362.7|2
1640071260000|2021-12-21 07:21:00|43384.6|43364.6|43390.2|43370.2|43390.2|43370.2|43384.6|43364.6|13
1640071270000|2021-12-21 07:21:10|43399.6|43379.6|43399.6|43379.6|43399.6|43379.6|43399.6|43379.6|4
1640071280000|2021-12-21 07:21:20|43400.2|43380.2|43387.1|43367.1|43400.2|43380.2|43387.1|43367.1|13
1640071290000|2021-12-21 07:21:30|43384.6|43364.6|43375.2|43355.2|43384.6|43364.6|43373.4|43353.4|6
1640071300000|2021-12-21 07:21:40|43373.4|43353.4|43372.7|43352.7|43373.4|43353.4|43369.6|43349.6|15
1640071310000|2021-12-21 07:21:50|43370.9|43350.9|43410.2|43390.2|43410.2|43390.2|43370.9|43350.9|20
1640071320000|2021-12-21 07:22:00|43410.9|43390.9|43405.2|43385.2|43412.7|43392.7|43405.2|43385.2|16
1640071330000|2021-12-21 07:22:10|43412.7|43392.7|43400.2|43380.2|43412.7|43392.7|43400.2|43380.2|15
1640071340000|2021-12-21 07:22:20|43400.9|43380.9|43407.1|43387.1|43407.1|43387.1|43400.2|43380.2|4
1640071350000|2021-12-21 07:22:30|43407.7|43387.7|43413.4|43393.4|43415.9|43395.9|43407.7|43387.7|14
1640071360000|2021-12-21 07:22:40|43414.6|43394.6|43408.4|43388.4|43417.7|43397.7|43408.4|43388.4|5
1640071370000|2021-12-21 07:22:50|43406.5|43386.5|43405.2|43385.2|43406.5|43386.5|43400.9|43380.9|4
1640071380000|2021-12-21 07:23:00|43409.6|43389.6|43410.2|43390.2|43410.2|43390.2|43402.7|43382.7|7
1640071390000|2021-12-21 07:23:10|43412.7|43392.7|43415.2|43395.2|43415.2|43395.2|43412.7|43392.7|0
1640071400000|2021-12-21 07:23:20|43423.4|43403.4|43400.2|43380.2|43425.2|43405.2|43400.2|43380.2|14
1640071410000|2021-12-21 07:23:30|43402.1|43382.1|43412.7|43392.7|43412.7|43392.7|43402.1|43382.1|1
1640071420000|2021-12-21 07:23:40|43417.1|43397.1|43425.2|43405.2|43427.7|43407.7|43415.2|43395.2|18
1640071430000|2021-12-21 07:23:50|43422.7|43402.7|43420.2|43400.2|43422.7|43402.7|43417.7|43397.7|2
1640071440000|2021-12-21 07:24:00|43418.4|43398.4|43410.2|43390.2|43418.4|43398.4|43403.4|43383.4|16
1640071450000|2021-12-21 07:24:10|43413.4|43393.4|43413.4|43393.4|43413.4|43393.4|43413.4|43393.4|3
1640071460000|2021-12-21 07:24:20|43411.5|43391.5|43412.7|43392.7|43412.7|43392.7|43410.9|43390.9|0
1640071480000|2021-12-21 07:24:40|43415.2|43395.2|43420.2|43400.2|43420.2|43400.2|43415.2|43395.2|5
1640071490000|2021-12-21 07:24:50|43415.9|43395.9|43415.9|43395.9|43415.9|43395.9|43415.2|43395.2|1
1640071500000|2021-12-21 07:25:00|43417.7|43397.7|43407.1|43387.1|43420.2|43400.2|43407.1|43387.1|12
1640071520000|2021-12-21 07:25:20|||||||||1
1640071530000|2021-12-21 07:25:30|43404.6|43384.6|43405.2|43385.2|43407.7|43387.7|43404.6|43384.6|2
1640071550000|2021-12-21 07:25:50|43402.1|43382.1|43395.9|43375.9|43402.1|43382.1|43395.9|43375.9|11
1640071560000|2021-12-21 07:26:00|43400.9|43380.9|43400.2|43380.2|43400.9|43380.9|43397.1|43377.1|7
1640071570000|2021-12-21 07:26:10|43400.9|43380.9|43399.6|43379.6|43405.2|43385.2|43399.6|43379.6|6
1640071580000|2021-12-21 07:26:20|43400.2|43380.2|43402.7|43382.7|43405.2|43385.2|43400.2|43380.2|2
1640071590000|2021-12-21 07:26:30|43397.7|43377.7|43400.9|43380.9|43403.4|43383.4|43395.2|43375.2|18
1640071600000|2021-12-21 07:26:40|43400.2|43380.2|43395.2|43375.2|43400.2|43380.2|43395.2|43375.2|17
1640071610000|2021-12-21 07:26:50|43395.9|43375.9|43390.9|43370.9|43395.9|43375.9|43390.9|43370.9|4
1640071620000|2021-12-21 07:27:00|43392.7|43372.7|43395.2|43375.2|43395.2|43375.2|43392.7|43372.7|9
1640071630000|2021-12-21 07:27:10|43393.4|43373.4|43395.2|43375.2|43395.2|43375.2|43393.4|43373.4|0
1640071640000|2021-12-21 07:27:20|43397.1|43377.1|43405.2|43385.2|43405.9|43385.9|43395.9|43375.9|8
1640071650000|2021-12-21 07:27:30|||||||||1
1640071660000|2021-12-21 07:27:40|43405.9|43385.9|43400.9|43380.9|43407.7|43387.7|43400.9|43380.9|4
1640071670000|2021-12-21 07:27:50|43400.2|43380.2|43400.9|43380.9|43400.9|43380.9|43400.2|43380.2|2
1640071680000|2021-12-21 07:28:00|43400.2|43380.2|43395.2|43375.2|43400.9|43380.9|43395.2|43375.2|13
1640071690000|2021-12-21 07:28:10|43395.9|43375.9|43400.2|43380.2|43400.2|43380.2|43395.9|43375.9|5
1640071700000|2021-12-21 07:28:20|43395.2|43375.2|43402.7|43382.7|43402.7|43382.7|43395.2|43375.2|5
1640071710000|2021-12-21 07:28:30|||||||||1
1640071720000|2021-12-21 07:28:40|43400.9|43380.9|43400.9|43380.9|43400.9|43380.9|43400.9|43380.9|1
1640071730000|2021-12-21 07:28:50|43403.4|43383.4|43410.2|43390.2|43416.5|43396.5|43403.4|43383.4|16
1640071740000|2021-12-21 07:29:00|43410.9|43390.9|43455.2|43435.2|43455.2|43435.2|43410.9|43390.9|19
1640071750000|2021-12-21 07:29:10|43455.9|43435.9|43457.1|43437.1|43464.6|43444.6|43455.2|43435.2|30
1640071760000|2021-12-21 07:29:20|43455.2|43435.2|43459|43439|43459.6|43439.6|43454.6|43434.6|13
1640071770000|2021-12-21 07:29:30|43459.6|43439.6|43457.1|43437.1|43462.7|43442.7|43457.1|43437.1|12
1640071780000|2021-12-21 07:29:40|43455.2|43435.2|43457.1|43437.1|43457.1|43437.1|43454.6|43434.6|6
1640071790000|2021-12-21 07:29:50|43473.4|43453.4|43459.6|43439.6|43473.4|43453.4|43459|43439|10
1640071800000|2021-12-21 07:30:00|43461.5|43441.5|43457.1|43437.1|43462.1|43442.1|43457.1|43437.1|30
1640071810000|2021-12-21 07:30:10|43454.6|43434.6|43454|43434|43457.1|43437.1|43454|43434|2
1640071820000|2021-12-21 07:30:20|43456.5|43436.5|43456.5|43436.5|43457.1|43437.1|43452.1|43432.1|14
1640071830000|2021-12-21 07:30:30|43437.1|43417.1|43437.1|43417.1|43437.1|43417.1|43434.6|43414.6|5
1640071840000|2021-12-21 07:30:40|43441.5|43421.5|43441.5|43421.5|43441.5|43421.5|43441.5|43421.5|3
1640071850000|2021-12-21 07:30:50|43444|43424|43452.1|43432.1|43452.1|43432.1|43444|43424|5
1640071860000|2021-12-21 07:31:00|43459|43439|43455.2|43435.2|43459.6|43439.6|43455.2|43435.2|13
1640071870000|2021-12-21 07:31:10|43459|43439|43460.2|43440.2|43461.5|43441.5|43454.6|43434.6|10
1640071880000|2021-12-21 07:31:20|43459.6|43439.6|43459.6|43439.6|43459.6|43439.6|43456.5|43436.5|2
1640071890000|2021-12-21 07:31:30|43462.1|43442.1|43454.6|43434.6|43464.6|43444.6|43454.6|43434.6|17
1640071900000|2021-12-21 07:31:40|43452.1|43432.1|43437.7|43417.7|43452.1|43432.1|43437.7|43417.7|9
1640071910000|2021-12-21 07:31:50|43437.1|43417.1|43429.6|43409.6|43437.1|43417.1|43429.6|43409.6|8
1640071920000|2021-12-21 07:32:00|43431.5|43411.5|43434.6|43414.6|43434.6|43414.6|43430.2|43410.2|8
1640071930000|2021-12-21 07:32:10|43435.2|43415.2|43434|43414|43435.2|43415.2|43434|43414|3
1640071950000|2021-12-21 07:32:30|43432.1|43412.1|43429|43409|43432.1|43412.1|43427.1|43407.1|23
1640071960000|2021-12-21 07:32:40|43427.1|43407.1|43424.6|43404.6|43427.1|43407.1|43424.6|43404.6|3
1640071970000|2021-12-21 07:32:50|43424|43404|43422.1|43402.1|43424.6|43404.6|43422.1|43402.1|5
1640071980000|2021-12-21 07:33:00|43422.7|43402.7|43432.1|43412.1|43432.1|43412.1|43422.7|43402.7|17
1640071990000|2021-12-21 07:33:10|43434.6|43414.6|43437.1|43417.1|43437.1|43417.1|43434.6|43414.6|4
1640072000000|2021-12-21 07:33:20|43434.6|43414.6|43434.6|43414.6|43434.6|43414.6|43434.6|43414.6|4
1640072010000|2021-12-21 07:33:30|43429.6|43409.6|43429.6|43409.6|43429.6|43409.6|43429.6|43409.6|4
1640072020000|2021-12-21 07:33:40|43427.1|43407.1|43424.6|43404.6|43429|43409|43424.6|43404.6|2
1640072030000|2021-12-21 07:33:50|43424|43404|43425.2|43405.2|43427.1|43407.1|43422.1|43402.1|2
1640072040000|2021-12-21 07:34:00|43424.6|43404.6|43422.1|43402.1|43430.2|43410.2|43419.6|43399.6|13
1640072050000|2021-12-21 07:34:10|43421.5|43401.5|43412.1|43392.1|43424.6|43404.6|43412.1|43392.1|10
1640072060000|2021-12-21 07:34:20|43409.6|43389.6|43409.6|43389.6|43409.6|43389.6|43409.6|43389.6|4
1640072070000|2021-12-21 07:34:30|43407.1|43387.1|43405.2|43385.2|43407.1|43387.1|43405.2|43385.2|5
1640072080000|2021-12-21 07:34:40|43404.6|43384.6|43419.6|43399.6|43419.6|43399.6|43404.6|43384.6|3
1640072100000|2021-12-21 07:35:00|43420.2|43400.2|43429.6|43409.6|43429.6|43409.6|43420.2|43400.2|4
1640072120000|2021-12-21 07:35:20|43427.1|43407.1|43422.1|43402.1|43429.6|43409.6|43422.1|43402.1|6
1640072130000|2021-12-21 07:35:30|43420.2|43400.2|43417.1|43397.1|43420.2|43400.2|43417.1|43397.1|1
1640072140000|2021-12-21 07:35:40|43414.6|43394.6|43417.1|43397.1|43417.1|43397.1|43414.6|43394.6|2
1640072150000|2021-12-21 07:35:50|||||||||1
1640072160000|2021-12-21 07:36:00|43415.2|43395.2|43414.6|43394.6|43415.2|43395.2|43414.6|43394.6|1
1640072170000|2021-12-21 07:36:10|43412.7|43392.7|43408.4|43388.4|43412.7|43392.7|43408.4|43388.4|3
1640072180000|2021-12-21 07:36:20|43407.1|43387.1|43402.1|43382.1|43407.1|43387.1|43402.1|43382.1|3
1640072200000|2021-12-21 07:36:40|||||||||1
1640072220000|2021-12-21 07:37:00|43404|43384|43407.7|43387.7|43407.7|43387.7|43404|43384|8
1640072230000|2021-12-21 07:37:10|43407.1|43387.1|43407.1|43387.1|43407.1|43387.1|43407.1|43387.1|3
1640072250000|2021-12-21 07:37:30|43415.2|43395.2|43417.7|43397.7|43417.7|43397.7|43415.2|43395.2|2
1640072260000|2021-12-21 07:37:40|43419.6|43399.6|43424.6|43404.6|43424.6|43404.6|43419.6|43399.6|1
1640072270000|2021-12-21 07:37:50|43425.2|43405.2|43425.2|43405.2|43425.2|43405.2|43425.2|43405.2|1
1640072280000|2021-12-21 07:38:00|43427.1|43407.1|43429.6|43409.6|43432.1|43412.1|43427.1|43407.1|13
1640072290000|2021-12-21 07:38:10|43425.2|43405.2|43424.6|43404.6|43425.2|43405.2|43424.6|43404.6|4
1640072300000|2021-12-21 07:38:20|43429|43409|43429.6|43409.6|43429.6|43409.6|43429|43409|0
1640072310000|2021-12-21 07:38:30|43431.5|43411.5|43431.5|43411.5|43431.5|43411.5|43431.5|43411.5|0
1640072320000|2021-12-21 07:38:40|43434|43414|43422.1|43402.1|43435.2|43415.2|43422.1|43402.1|9
1640072330000|2021-12-21 07:38:50|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|1
1640072340000|2021-12-21 07:39:00|43422.1|43402.1|43419.6|43399.6|43424.6|43404.6|43419.6|43399.6|3
1640072350000|2021-12-21 07:39:10|43409|43389|43407.1|43387.1|43409|43389|43402.7|43382.7|14
1640072360000|2021-12-21 07:39:20|43409|43389|43407.7|43387.7|43410.2|43390.2|43407.7|43387.7|13
1640072370000|2021-12-21 07:39:30|43409.6|43389.6|43409.6|43389.6|43409.6|43389.6|43409.6|43389.6|1
1640072390000|2021-12-21 07:39:50|||||||||2
1640072400000|2021-12-21 07:40:00|43414.6|43394.6|43414.6|43394.6|43414.6|43394.6|43414.6|43394.6|1
1640072410000|2021-12-21 07:40:10|43416.5|43396.5|43414.6|43394.6|43417.1|43397.1|43414.6|43394.6|1
1640072420000|2021-12-21 07:40:20|43412.7|43392.7|43404.6|43384.6|43412.7|43392.7|43402.1|43382.1|1
1640072430000|2021-12-21 07:40:30|43399.6|43379.6|43389.6|43369.6|43403.4|43383.4|43389.6|43369.6|8
1640072440000|2021-12-21 07:40:40|43387.7|43367.7|43387.1|43367.1|43387.7|43367.7|43387.1|43367.1|1
1640072450000|2021-12-21 07:40:50|43389.6|43369.6|43387.1|43367.1|43389.6|43369.6|43387.1|43367.1|2
1640072460000|2021-12-21 07:41:00|43389|43369|43389.6|43369.6|43389.6|43369.6|43389|43369|2
1640072470000|2021-12-21 07:41:10|43392.1|43372.1|43392.1|43372.1|43392.1|43372.1|43392.1|43372.1|0
1640072480000|2021-12-21 07:41:20|43394.6|43374.6|43392.1|43372.1|43394.6|43374.6|43392.1|43372.1|1
1640072490000|2021-12-21 07:41:30|43390.2|43370.2|43387.1|43367.1|43392.1|43372.1|43387.1|43367.1|6
1640072500000|2021-12-21 07:41:40|43389|43369|43389.6|43369.6|43389.6|43369.6|43389|43369|1
1640072510000|2021-12-21 07:41:50|43384.6|43364.6|43387.1|43367.1|43387.1|43367.1|43384.6|43364.6|1
1640072520000|2021-12-21 07:42:00|43389|43369|43389.6|43369.6|43389.6|43369.6|43389|43369|3
1640072530000|2021-12-21 07:42:10|43394.6|43374.6|43389.6|43369.6|43394.6|43374.6|43389.6|43369.6|2
1640072540000|2021-12-21 07:42:20|||||||||2
1640072550000|2021-12-21 07:42:30|43387.1|43367.1|43389.6|43369.6|43389.6|43369.6|43387.1|43367.1|2
1640072560000|2021-12-21 07:42:40|43387.1|43367.1|43389.6|43369.6|43389.6|43369.6|43387.1|43367.1|2
1640072580000|2021-12-21 07:43:00|||||||||1
1640072600000|2021-12-21 07:43:20|43385.2|43365.2|43385.2|43365.2|43385.2|43365.2|43385.2|43365.2|3
1640072620000|2021-12-21 07:43:40|43385.8|43365.8|43385.2|43365.2|43388.3|43368.3|43385.2|43365.2|7
1640072630000|2021-12-21 07:43:50|43387.1|43367.1|43372.7|43352.7|43387.1|43367.1|43372.7|43352.7|3
1640072640000|2021-12-21 07:44:00|43375.2|43355.2|43380.2|43360.2|43380.2|43360.2|43373.3|43353.3|18
1640072650000|2021-12-21 07:44:10|43377.7|43357.7|43376.5|43356.5|43379|43359|43376.5|43356.5|5
1640072660000|2021-12-21 07:44:20|43379|43359|43374|43354|43379|43359|43374|43354|3
1640072670000|2021-12-21 07:44:30|43371.5|43351.5|43366.5|43346.5|43374|43354|43366.5|43346.5|6
1640072680000|2021-12-21 07:44:40|43369|43349|43365.9|43345.9|43369|43349|43365.9|43345.9|3
1640072690000|2021-12-21 07:44:50|43364|43344|43360.9|43340.9|43364|43344|43359|43339|6
1640072700000|2021-12-21 07:45:00|43361.5|43341.5|43359.6|43339.6|43361.5|43341.5|43357.1|43337.1|6
1640072710000|2021-12-21 07:45:10|43359|43339|43342.1|43322.1|43359|43339|43334|43314|21
1640072720000|2021-12-21 07:45:20|43343.4|43323.4|43354.6|43334.6|43354.6|43334.6|43343.4|43323.4|13
1640072730000|2021-12-21 07:45:30|43356.5|43336.5|43354.6|43334.6|43357.1|43337.1|43354.6|43334.6|2
1640072740000|2021-12-21 07:45:40|43349.6|43329.6|43349.6|43329.6|43349.6|43329.6|43349.6|43329.6|2
1640072750000|2021-12-21 07:45:50|43347.1|43327.1|43349.6|43329.6|43349.6|43329.6|43347.1|43327.1|2
1640072760000|2021-12-21 07:46:00|43351.5|43331.5|43354.6|43334.6|43354.6|43334.6|43351.5|43331.5|1
1640072770000|2021-12-21 07:46:10|43350.8|43330.8|43350.8|43330.8|43350.8|43330.8|43350.8|43330.8|1
1640072780000|2021-12-21 07:46:20|43349.6|43329.6|43340.2|43320.2|43349.6|43329.6|43340.2|43320.2|1
1640072790000|2021-12-21 07:46:30|43337.1|43317.1|43340.2|43320.2|43344.6|43324.6|43337.1|43317.1|4
1640072800000|2021-12-21 07:46:40|43339.6|43319.6|43339.6|43319.6|43339.6|43319.6|43339.6|43319.6|0
1640072810000|2021-12-21 07:46:50|43341.5|43321.5|43339.6|43319.6|43341.5|43321.5|43339.6|43319.6|2
1640072820000|2021-12-21 07:47:00|43339|43319|43332.1|43312.1|43339|43319|43332.1|43312.1|6
1640072830000|2021-12-21 07:47:10|43329.6|43309.6|43327.1|43307.1|43329.6|43309.6|43327.1|43307.1|10
1640072840000|2021-12-21 07:47:20|43325.2|43305.2|43324|43304|43325.2|43305.2|43324|43304|3
1640072850000|2021-12-21 07:47:30|43322.1|43302.1|43319.6|43299.6|43322.1|43302.1|43319.6|43299.6|6
1640072860000|2021-12-21 07:47:40|43317.7|43297.7|43334.6|43314.6|43334.6|43314.6|43317.7|43297.7|6
1640072880000|2021-12-21 07:48:00|43344.6|43324.6|43347.1|43327.1|43349.6|43329.6|43344.6|43324.6|6
1640072890000|2021-12-21 07:48:10|43349.6|43329.6|43344.6|43324.6|43349.6|43329.6|43344.6|43324.6|0
1640072900000|2021-12-21 07:48:20|43342.1|43322.1|43334.6|43314.6|43342.1|43322.1|43330.2|43310.2|10
1640072910000|2021-12-21 07:48:30|43339.6|43319.6|43339.6|43319.6|43339.6|43319.6|43339.6|43319.6|2
1640072920000|2021-12-21 07:48:40|||||||||1
1640072930000|2021-12-21 07:48:50|43312.1|43292.1|43314.6|43294.6|43314.6|43294.6|43312.1|43292.1|82
1640072940000|2021-12-21 07:49:00|43316.5|43296.5|43322.1|43302.1|43322.1|43302.1|43316.5|43296.5|7
1640072950000|2021-12-21 07:49:10|43324|43304|43334.6|43314.6|43335.2|43315.2|43324|43304|10
1640072960000|2021-12-21 07:49:20|43337.1|43317.1|43339.6|43319.6|43339.6|43319.6|43337.1|43317.1|1
1640072970000|2021-12-21 07:49:30|43341.5|43321.5|43332.1|43312.1|43344.6|43324.6|43332.1|43312.1|3
1640072980000|2021-12-21 07:49:40|43330.2|43310.2|43324.6|43304.6|43330.2|43310.2|43324.6|43304.6|0
1640072990000|2021-12-21 07:49:50|43324|43304|43324|43304|43324|43304|43324|43304|0
1640073000000|2021-12-21 07:50:00|43324.6|43304.6|43324.6|43304.6|43324.6|43304.6|43324.6|43304.6|1
1640073020000|2021-12-21 07:50:20|43326.5|43306.5|43329.6|43309.6|43329.6|43309.6|43326.5|43306.5|3
1640073040000|2021-12-21 07:50:40|43330.2|43310.2|43334|43314|43334|43314|43330.2|43310.2|0
1640073050000|2021-12-21 07:50:50|43334.6|43314.6|43334.6|43314.6|43334.6|43314.6|43334.6|43314.6|3
1640073060000|2021-12-21 07:51:00|43332.7|43312.7|43327.1|43307.1|43332.7|43312.7|43327.1|43307.1|0
1640073080000|2021-12-21 07:51:20|||||||||1
1640073090000|2021-12-21 07:51:30|43329.6|43309.6|43329.6|43309.6|43329.6|43309.6|43329.6|43309.6|1
1640073100000|2021-12-21 07:51:40|||||||||6
1640073120000|2021-12-21 07:52:00|43331.5|43311.5|43328.4|43308.4|43332.1|43312.1|43327.1|43307.1|3
1640073130000|2021-12-21 07:52:10|43329.6|43309.6|43324.6|43304.6|43329.6|43309.6|43324.6|43304.6|0
1640073140000|2021-12-21 07:52:20|43329.6|43309.6|43329.6|43309.6|43329.6|43309.6|43329.6|43309.6|4
1640073160000|2021-12-21 07:52:40|43331.5|43311.5|43329.6|43309.6|43331.5|43311.5|43329.6|43309.6|8
1640073170000|2021-12-21 07:52:50|43327.7|43307.7|43329.6|43309.6|43329.6|43309.6|43327.1|43307.1|2
1640073180000|2021-12-21 07:53:00|43327.7|43307.7|43329.6|43309.6|43329.6|43309.6|43327.1|43307.1|1
1640073190000|2021-12-21 07:53:10|43331.5|43311.5|43332.1|43312.1|43332.1|43312.1|43331.5|43311.5|2
1640073200000|2021-12-21 07:53:20|43332.7|43312.7|43334.6|43314.6|43334.6|43314.6|43332.7|43312.7|2
1640073210000|2021-12-21 07:53:30|43336.5|43316.5|43329.6|43309.6|43336.5|43316.5|43329.6|43309.6|1
1640073220000|2021-12-21 07:53:40|43331.5|43311.5|43330.2|43310.2|43332.1|43312.1|43330.2|43310.2|2
1640073230000|2021-12-21 07:53:50|43329.6|43309.6|43330.2|43310.2|43331.5|43311.5|43329.6|43309.6|0
1640073240000|2021-12-21 07:54:00|43329.6|43309.6|43332.1|43312.1|43332.1|43312.1|43329.6|43309.6|1
1640073260000|2021-12-21 07:54:20|43339|43319|43334.6|43314.6|43339.6|43319.6|43334.6|43314.6|12
1640073270000|2021-12-21 07:54:30|43332.1|43312.1|43329.6|43309.6|43332.1|43312.1|43329.6|43309.6|1
1640073280000|2021-12-21 07:54:40|43327.1|43307.1|43329.6|43309.6|43329.6|43309.6|43327.1|43307.1|3
1640073290000|2021-12-21 07:54:50|43327.7|43307.7|43324.6|43304.6|43327.7|43307.7|43324.6|43304.6|0
1640073300000|2021-12-21 07:55:00|43322.1|43302.1|43334|43314|43334|43314|43319.6|43299.6|5
1640073310000|2021-12-21 07:55:10|43332.1|43312.1|43334.6|43314.6|43336.5|43316.5|43331.5|43311.5|1
1640073320000|2021-12-21 07:55:20|43336.5|43316.5|43332.1|43312.1|43336.5|43316.5|43332.1|43312.1|0
1640073330000|2021-12-21 07:55:30|43334.6|43314.6|43329.6|43309.6|43334.6|43314.6|43329.6|43309.6|4
1640073350000|2021-12-21 07:55:50|43334.6|43314.6|43334.6|43314.6|43334.6|43314.6|43334.6|43314.6|1
1640073360000|2021-12-21 07:56:00|43337.1|43317.1|43344.6|43324.6|43344.6|43324.6|43337.1|43317.1|5
1640073370000|2021-12-21 07:56:10|43346.5|43326.5|43344.6|43324.6|43349|43329|43344.6|43324.6|5
1640073380000|2021-12-21 07:56:20|43342.1|43322.1|43344.6|43324.6|43344.6|43324.6|43342.1|43322.1|2
1640073390000|2021-12-21 07:56:30|43346.5|43326.5|43346.5|43326.5|43346.5|43326.5|43346.5|43326.5|0
1640073400000|2021-12-21 07:56:40|43344.6|43324.6|43342.1|43322.1|43349.6|43329.6|43342.1|43322.1|3
1640073410000|2021-12-21 07:56:50|43341.5|43321.5|43339|43319|43341.5|43321.5|43336.5|43316.5|1
1640073420000|2021-12-21 07:57:00|43336.5|43316.5|43339.6|43319.6|43339.6|43319.6|43336.5|43316.5|2
1640073430000|2021-12-21 07:57:10|43334.6|43314.6|43342.1|43322.1|43342.1|43322.1|43334.6|43314.6|1
1640073450000|2021-12-21 07:57:30|43344.6|43324.6|43339.6|43319.6|43344.6|43324.6|43339.6|43319.6|0
1640073460000|2021-12-21 07:57:40|43336.5|43316.5|43325.2|43305.2|43336.5|43316.5|43325.2|43305.2|1
1640073470000|2021-12-21 07:57:50|43324.6|43304.6|43324.6|43304.6|43324.6|43304.6|43322.1|43302.1|1
1640073490000|2021-12-21 07:58:10|43327.1|43307.1|43326.5|43306.5|43327.1|43307.1|43324.6|43304.6|2
1640073500000|2021-12-21 07:58:20|43327.1|43307.1|43324.6|43304.6|43327.1|43307.1|43324.6|43304.6|1
1640073510000|2021-12-21 07:58:30|43327.1|43307.1|43327.1|43307.1|43327.1|43307.1|43327.1|43307.1|0
1640073520000|2021-12-21 07:58:40|43324.6|43304.6|43324.6|43304.6|43324.6|43304.6|43324.6|43304.6|3
1640073530000|2021-12-21 07:58:50|43329.6|43309.6|43329.6|43309.6|43329.6|43309.6|43329.6|43309.6|0
1640073540000|2021-12-21 07:59:00|43334.6|43314.6|43334.6|43314.6|43334.6|43314.6|43334.6|43314.6|0
1640073550000|2021-12-21 07:59:10|43339.6|43319.6|43342.1|43322.1|43342.1|43322.1|43339.6|43319.6|2
1640073560000|2021-12-21 07:59:20|43339.6|43319.6|43342.1|43322.1|43342.1|43322.1|43339.6|43319.6|0
1640073570000|2021-12-21 07:59:30|43345.2|43325.2|43344.6|43324.6|43347.1|43327.1|43344.6|43324.6|2
1640073580000|2021-12-21 07:59:40|43347.1|43327.1|43347.1|43327.1|43347.1|43327.1|43347.1|43327.1|3
1640073590000|2021-12-21 07:59:50|43349.6|43329.6|43369|43349|43369|43349|43349.6|43329.6|19
1640073600000|2021-12-21 08:00:00|43373.4|43353.4|43339.6|43319.6|43379.6|43359.6|43339.6|43319.6|29
1640073610000|2021-12-21 08:00:10|43337.1|43317.1|43312.1|43292.1|43337.1|43317.1|43312.1|43292.1|21
1640073620000|2021-12-21 08:00:20|43314.6|43294.6|43298.3|43278.3|43314.6|43294.6|43295.8|43275.8|22
1640073630000|2021-12-21 08:00:30|43300.2|43280.2|43314.6|43294.6|43324|43304|43300.2|43280.2|12
1640073640000|2021-12-21 08:00:40|43309.6|43289.6|43309.6|43289.6|43310.2|43290.2|43309.6|43289.6|5
1640073650000|2021-12-21 08:00:50|43307.1|43287.1|43304.6|43284.6|43309.6|43289.6|43304.6|43284.6|1
1640073660000|2021-12-21 08:01:00|43307.1|43287.1|43307.1|43287.1|43309.6|43289.6|43302.1|43282.1|12
1640073670000|2021-12-21 08:01:10|43309|43289|43304.6|43284.6|43309.6|43289.6|43302.1|43282.1|6
1640073680000|2021-12-21 08:01:20|43306.5|43286.5|43304.6|43284.6|43307.1|43287.1|43302.1|43282.1|1
1640073690000|2021-12-21 08:01:30|43307.1|43287.1|43304.6|43284.6|43307.1|43287.1|43302.1|43282.1|1
1640073700000|2021-12-21 08:01:40|43306.5|43286.5|43309.6|43289.6|43309.6|43289.6|43306.5|43286.5|2
1640073710000|2021-12-21 08:01:50|43311.5|43291.5|43314|43294|43314.6|43294.6|43311.5|43291.5|1
1640073720000|2021-12-21 08:02:00|43314.6|43294.6|43309.6|43289.6|43317.1|43297.1|43309.6|43289.6|2
1640073730000|2021-12-21 08:02:10|43307.1|43287.1|43309.6|43289.6|43316.5|43296.5|43307.1|43287.1|1
1640073740000|2021-12-21 08:02:20|43307.7|43287.7|43309.6|43289.6|43309.6|43289.6|43307.1|43287.1|1
1640073750000|2021-12-21 08:02:30|43307.1|43287.1|43304.6|43284.6|43307.1|43287.1|43304.6|43284.6|1
1640073760000|2021-12-21 08:02:40|43302.1|43282.1|43297.1|43277.1|43302.1|43282.1|43294|43274|18
1640073770000|2021-12-21 08:02:50|43294.6|43274.6|43294.6|43274.6|43294.6|43274.6|43294.6|43274.6|2
1640073780000|2021-12-21 08:03:00|43297.1|43277.1|43309.6|43289.6|43309.6|43289.6|43294.6|43274.6|10
1640073790000|2021-12-21 08:03:10|43312.1|43292.1|43294.6|43274.6|43312.1|43292.1|43292.7|43272.7|8
1640073800000|2021-12-21 08:03:20|43292.7|43272.7|43284|43264|43292.7|43272.7|43284|43264|6
1640073810000|2021-12-21 08:03:30|43279.6|43259.6|43279.6|43259.6|43279.6|43259.6|43276.5|43256.5|5
1640073820000|2021-12-21 08:03:40|43277.1|43257.1|43284|43264|43284|43264|43277.1|43257.1|5
1640073830000|2021-12-21 08:03:50|43287.1|43267.1|43289.6|43269.6|43289.6|43269.6|43287.1|43267.1|1
1640073840000|2021-12-21 08:04:00|43287.1|43267.1|43284.6|43264.6|43289.6|43269.6|43284.6|43264.6|4
1640073850000|2021-12-21 08:04:10|43284|43264|43284.6|43264.6|43284.6|43264.6|43282.1|43262.1|1
1640073860000|2021-12-21 08:04:20|43287.1|43267.1|43284.6|43264.6|43287.1|43267.1|43282.1|43262.1|2
1640073870000|2021-12-21 08:04:30|43285.2|43265.2|43289.6|43269.6|43289.6|43269.6|43285.2|43265.2|1
1640073880000|2021-12-21 08:04:40|43287.7|43267.7|43289.6|43269.6|43289.6|43269.6|43287.1|43267.1|1
1640073890000|2021-12-21 08:04:50|43300.8|43280.8|43303.3|43283.3|43303.3|43283.3|43300.8|43280.8|4
1640073900000|2021-12-21 08:05:00|43305.2|43285.2|43309|43289|43309|43289|43305.2|43285.2|2
1640073910000|2021-12-21 08:05:10|43307.7|43287.7|43304.6|43284.6|43307.7|43287.7|43304.6|43284.6|4
1640073920000|2021-12-21 08:05:20|43307.1|43287.1|43307.1|43287.1|43307.1|43287.1|43299.6|43279.6|4
1640073930000|2021-12-21 08:05:30|43306.5|43286.5|43282.7|43262.7|43306.5|43286.5|43282.7|43262.7|10
1640073940000|2021-12-21 08:05:40|43280.8|43260.8|43267.1|43247.1|43280.8|43260.8|43265.2|43245.2|22
1640073950000|2021-12-21 08:05:50|43265.2|43245.2|43264.6|43244.6|43267.1|43247.1|43263.3|43243.3|9
1640073960000|2021-12-21 08:06:00|43267.1|43247.1|43267.1|43247.1|43267.1|43247.1|43265.2|43245.2|3
1640073970000|2021-12-21 08:06:10|43265.2|43245.2|43279|43259|43279|43259|43265.2|43245.2|8
1640073980000|2021-12-21 08:06:20|43281.5|43261.5|43283.3|43263.3|43283.3|43263.3|43281.5|43261.5|6
1640073990000|2021-12-21 08:06:30|43281.5|43261.5|43289.6|43269.6|43289.6|43269.6|43281.5|43261.5|2
1640074000000|2021-12-21 08:06:40|43292.1|43272.1|43284.6|43264.6|43294.6|43274.6|43284.6|43264.6|14
1640074010000|2021-12-21 08:06:50|||||||||1
1640074020000|2021-12-21 08:07:00|43279.6|43259.6|43279.6|43259.6|43279.6|43259.6|43279.6|43259.6|6
1640074030000|2021-12-21 08:07:10|43277.7|43257.7|43279.6|43259.6|43279.6|43259.6|43277.7|43257.7|1
1640074040000|2021-12-21 08:07:20|43277.7|43257.7|43268.9|43248.9|43277.7|43257.7|43268.9|43248.9|5
1640074050000|2021-12-21 08:07:30|43268.3|43248.3|43272.7|43252.7|43272.7|43252.7|43267.7|43247.7|2
1640074060000|2021-12-21 08:07:40|||||||||1
1640074070000|2021-12-21 08:07:50|43279.6|43259.6|43282.1|43262.1|43284.6|43264.6|43279.6|43259.6|2
1640074080000|2021-12-21 08:08:00|43282.7|43262.7|43280.2|43260.2|43282.7|43262.7|43280.2|43260.2|1
1640074100000|2021-12-21 08:08:20|43277.7|43257.7|43280.2|43260.2|43280.2|43260.2|43277.7|43257.7|0
1640074110000|2021-12-21 08:08:30|43275.8|43255.8|43275.2|43255.2|43280.2|43260.2|43275.2|43255.2|3
1640074120000|2021-12-21 08:08:40|43280.2|43260.2|43277.7|43257.7|43280.2|43260.2|43277.7|43257.7|1
1640074130000|2021-12-21 08:08:50|43275.8|43255.8|43262.7|43242.7|43275.8|43255.8|43260.8|43240.8|19
1640074140000|2021-12-21 08:09:00|43264.6|43244.6|43262.7|43242.7|43265.2|43245.2|43262.7|43242.7|5
1640074150000|2021-12-21 08:09:10|43265.2|43245.2|43265.2|43245.2|43267.7|43247.7|43265.2|43245.2|4
1640074160000|2021-12-21 08:09:20|43260.8|43240.8|43260.8|43240.8|43260.8|43240.8|43260.8|43240.8|3
1640074170000|2021-12-21 08:09:30|43258.3|43238.3|43250.2|43230.2|43262.7|43242.7|43250.2|43230.2|8
1640074180000|2021-12-21 08:09:40|43247.7|43227.7|43260.2|43240.2|43260.2|43240.2|43247.7|43227.7|4
1640074190000|2021-12-21 08:09:50|43265.2|43245.2|43265.2|43245.2|43265.2|43245.2|43265.2|43245.2|7
1640074200000|2021-12-21 08:10:00|43266.4|43246.4|43285.2|43265.2|43285.2|43265.2|43266.4|43246.4|3
1640074210000|2021-12-21 08:10:10|43282.7|43262.7|43280.2|43260.2|43282.7|43262.7|43280.2|43260.2|2
1640074220000|2021-12-21 08:10:20|43277.7|43257.7|43277.7|43257.7|43277.7|43257.7|43277.7|43257.7|2
1640074230000|2021-12-21 08:10:30|43275.8|43255.8|43267.7|43247.7|43275.8|43255.8|43267.7|43247.7|16
1640074240000|2021-12-21 08:10:40|43267.1|43247.1|43267.1|43247.1|43267.1|43247.1|43260.2|43240.2|8
1640074250000|2021-12-21 08:10:50|43269.6|43249.6|43272.7|43252.7|43272.7|43252.7|43269.6|43249.6|0
1640074260000|2021-12-21 08:11:00|43275.2|43255.2|43275.2|43255.2|43275.2|43255.2|43275.2|43255.2|1
1640074270000|2021-12-21 08:11:10|43275.8|43255.8|43285.2|43265.2|43285.2|43265.2|43275.8|43255.8|1
1640074280000|2021-12-21 08:11:20|43287.7|43267.7|43289.6|43269.6|43289.6|43269.6|43287.7|43267.7|2
1640074290000|2021-12-21 08:11:30|43295.2|43275.2|43295.2|43275.2|43295.2|43275.2|43290.2|43270.2|3
1640074300000|2021-12-21 08:11:40|43290.2|43270.2|43294.6|43274.6|43294.6|43274.6|43290.2|43270.2|1
1640074310000|2021-12-21 08:11:50|43295.2|43275.2|43290.2|43270.2|43295.2|43275.2|43290.2|43270.2|5
1640074320000|2021-12-21 08:12:00|43285.2|43265.2|43290.2|43270.2|43290.2|43270.2|43285.2|43265.2|2
1640074330000|2021-12-21 08:12:10|43292.7|43272.7|43294.6|43274.6|43294.6|43274.6|43292.7|43272.7|0
1640074370000|2021-12-21 08:12:50|43292.7|43272.7|43292.1|43272.1|43292.7|43272.7|43288.3|43268.3|5
1640074380000|2021-12-21 08:13:00|43294.6|43274.6|43294.6|43274.6|43294.6|43274.6|43294.6|43274.6|1
1640074390000|2021-12-21 08:13:10|43297.1|43277.1|43295.2|43275.2|43299.6|43279.6|43295.2|43275.2|3
1640074400000|2021-12-21 08:13:20|43292.7|43272.7|43295.2|43275.2|43295.2|43275.2|43292.7|43272.7|0
1640074410000|2021-12-21 08:13:30|||||||||2
1640074420000|2021-12-21 08:13:40|43297.7|43277.7|43297.7|43277.7|43297.7|43277.7|43297.7|43277.7|0
1640074440000|2021-12-21 08:14:00|||||||||4
1640074450000|2021-12-21 08:14:10|||||||||2
1640074460000|2021-12-21 08:14:20|43285.8|43265.8|43280.2|43260.2|43285.8|43265.8|43280.2|43260.2|5
1640074470000|2021-12-21 08:14:30|43282.7|43262.7|43285.2|43265.2|43285.2|43265.2|43282.7|43262.7|0
1640074480000|2021-12-21 08:14:40|43289.6|43269.6|43294|43274|43294|43274|43289.6|43269.6|3
1640074490000|2021-12-21 08:14:50|43292.1|43272.1|43290.2|43270.2|43292.1|43272.1|43290.2|43270.2|1
1640074500000|2021-12-21 08:15:00|43292.7|43272.7|43297.7|43277.7|43297.7|43277.7|43292.7|43272.7|2
1640074510000|2021-12-21 08:15:10|43302.7|43282.7|43307.7|43287.7|43307.7|43287.7|43302.7|43282.7|7
1640074520000|2021-12-21 08:15:20|43303.9|43283.9|43306.5|43286.5|43307.7|43287.7|43303.9|43283.9|2
1640074530000|2021-12-21 08:15:30|43305.2|43285.2|43302.7|43282.7|43305.2|43285.2|43302.7|43282.7|1
1640074540000|2021-12-21 08:15:40|43300.8|43280.8|43300.2|43280.2|43300.8|43280.8|43300.2|43280.2|2
1640074550000|2021-12-21 08:15:50|43298.3|43278.3|43297.7|43277.7|43298.3|43278.3|43297.7|43277.7|1
1640074560000|2021-12-21 08:16:00|43300.2|43280.2|43297.7|43277.7|43300.2|43280.2|43295.2|43275.2|4
1640074570000|2021-12-21 08:16:10|43300.2|43280.2|43300.2|43280.2|43300.2|43280.2|43300.2|43280.2|4
1640074580000|2021-12-21 08:16:20|43297.7|43277.7|43297.7|43277.7|43297.7|43277.7|43297.7|43277.7|3
1640074590000|2021-12-21 08:16:30|43299.6|43279.6|43300.2|43280.2|43300.2|43280.2|43299.6|43279.6|0
1640074600000|2021-12-21 08:16:40|43297.7|43277.7|43297.7|43277.7|43297.7|43277.7|43297.7|43277.7|2
1640074610000|2021-12-21 08:16:50|43300.2|43280.2|43295.2|43275.2|43300.2|43280.2|43295.2|43275.2|1
1640074620000|2021-12-21 08:17:00|43300.2|43280.2|43300.2|43280.2|43300.2|43280.2|43300.2|43280.2|1
1640074630000|2021-12-21 08:17:10|43302.7|43282.7|43302.7|43282.7|43302.7|43282.7|43302.7|43282.7|1
1640074640000|2021-12-21 08:17:20|43299.6|43279.6|43302.1|43282.1|43302.7|43282.7|43299.6|43279.6|8
1640074650000|2021-12-21 08:17:30|43305.2|43285.2|43305.2|43285.2|43305.2|43285.2|43305.2|43285.2|0
1640074660000|2021-12-21 08:17:40|43302.7|43282.7|43300.2|43280.2|43302.7|43282.7|43300.2|43280.2|0
1640074670000|2021-12-21 08:17:50|||||||||1
1640074680000|2021-12-21 08:18:00|43298.3|43278.3|43300.2|43280.2|43300.2|43280.2|43297.7|43277.7|1
1640074690000|2021-12-21 08:18:10|43298.3|43278.3|43295.2|43275.2|43298.3|43278.3|43295.2|43275.2|0
1640074710000|2021-12-21 08:18:30|43290.2|43270.2|43290.2|43270.2|43290.2|43270.2|43290.2|43270.2|2
1640074720000|2021-12-21 08:18:40|43295.2|43275.2|43295.2|43275.2|43295.2|43275.2|43295.2|43275.2|2
1640074730000|2021-12-21 08:18:50|43302.1|43282.1|43305.2|43285.2|43305.2|43285.2|43300.2|43280.2|2
1640074740000|2021-12-21 08:19:00|43303.3|43283.3|43292.7|43272.7|43303.3|43283.3|43292.7|43272.7|5
1640074750000|2021-12-21 08:19:10|||||||||1
1640074760000|2021-12-21 08:19:20|43287.7|43267.7|43287.7|43267.7|43287.7|43267.7|43285.8|43265.8|3
1640074780000|2021-12-21 08:19:40|43285.2|43265.2|43285.2|43265.2|43287.1|43267.1|43285.2|43265.2|3
1640074800000|2021-12-21 08:20:00|43285.8|43265.8|43297.7|43277.7|43300.2|43280.2|43285.8|43265.8|6
1640074810000|2021-12-21 08:20:10|43295.2|43275.2|43290.2|43270.2|43295.2|43275.2|43290.2|43270.2|1
1640074820000|2021-12-21 08:20:20|||||||||2
1640074830000|2021-12-21 08:20:30|43288.3|43268.3|43280.2|43260.2|43288.3|43268.3|43280.2|43260.2|13
1640074840000|2021-12-21 08:20:40|43282.7|43262.7|43282.7|43262.7|43282.7|43262.7|43280.2|43260.2|1
1640074850000|2021-12-21 08:20:50|43284.6|43264.6|43282.7|43262.7|43285.2|43265.2|43282.7|43262.7|2
1640074860000|2021-12-21 08:21:00|43285.2|43265.2|43285.2|43265.2|43285.2|43265.2|43282.7|43262.7|14
1640074880000|2021-12-21 08:21:20|43284.6|43264.6|43282.1|43262.1|43284.6|43264.6|43282.1|43262.1|1
1640074890000|2021-12-21 08:21:30|43278.3|43258.3|43277.7|43257.7|43279.6|43259.6|43277.7|43257.7|2
1640074900000|2021-12-21 08:21:40|43279.6|43259.6|43267.7|43247.7|43279.6|43259.6|43267.7|43247.7|6
1640074920000|2021-12-21 08:22:00|43269.6|43249.6|43280.2|43260.2|43280.2|43260.2|43268.3|43248.3|7
1640074930000|2021-12-21 08:22:10|43275.2|43255.2|43275.2|43255.2|43280.2|43260.2|43275.2|43255.2|2
1640074940000|2021-12-21 08:22:20|43280.2|43260.2|43282.7|43262.7|43282.7|43262.7|43280.2|43260.2|1
1640074950000|2021-12-21 08:22:30|43278.9|43258.9|43277.7|43257.7|43280.2|43260.2|43277.7|43257.7|3
1640074960000|2021-12-21 08:22:40|43279.6|43259.6|43277.7|43257.7|43280.2|43260.2|43277.7|43257.7|2
1640074970000|2021-12-21 08:22:50|43280.2|43260.2|43282.7|43262.7|43282.7|43262.7|43280.2|43260.2|1
1640074980000|2021-12-21 08:23:00|43280.2|43260.2|43295.2|43275.2|43295.2|43275.2|43277.7|43257.7|8
1640074990000|2021-12-21 08:23:10|43297.7|43277.7|43297.7|43277.7|43297.7|43277.7|43297.7|43277.7|0
1640075000000|2021-12-21 08:23:20|43295.2|43275.2|43302.1|43282.1|43302.1|43282.1|43295.2|43275.2|3
1640075010000|2021-12-21 08:23:30|43300.2|43280.2|43305.2|43285.2|43305.2|43285.2|43300.2|43280.2|0
1640075020000|2021-12-21 08:23:40|43302.7|43282.7|43305.2|43285.2|43305.2|43285.2|43302.7|43282.7|2
1640075030000|2021-12-21 08:23:50|43302.7|43282.7|43287.7|43267.7|43305.2|43285.2|43287.7|43267.7|3
1640075040000|2021-12-21 08:24:00|43285.2|43265.2|43285.2|43265.2|43285.2|43265.2|43285.2|43265.2|0
1640075050000|2021-12-21 08:24:10|43282.7|43262.7|43280.2|43260.2|43285.2|43265.2|43280.2|43260.2|1
1640075060000|2021-12-21 08:24:20|43282.7|43262.7|43280.8|43260.8|43282.7|43262.7|43280.8|43260.8|0
1640075070000|2021-12-21 08:24:30|43280.2|43260.2|43280.2|43260.2|43282.1|43262.1|43280.2|43260.2|0
1640075080000|2021-12-21 08:24:40|43277.7|43257.7|43277.7|43257.7|43277.7|43257.7|43277.7|43257.7|0
1640075090000|2021-12-21 08:24:50|43275.2|43255.2|43272.7|43252.7|43275.2|43255.2|43272.7|43252.7|4
1640075100000|2021-12-21 08:25:00|43274.6|43254.6|43270.8|43250.8|43275.2|43255.2|43270.8|43250.8|4
1640075110000|2021-12-21 08:25:10|43274.6|43254.6|43275.2|43255.2|43275.2|43255.2|43274.6|43254.6|2
1640075120000|2021-12-21 08:25:20|43273.3|43253.3|43275.2|43255.2|43275.2|43255.2|43272.7|43252.7|0
1640075130000|2021-12-21 08:25:30|43272.7|43252.7|43275.2|43255.2|43275.2|43255.2|43272.7|43252.7|0
1640075140000|2021-12-21 08:25:40|43272.7|43252.7|43263.3|43243.3|43272.7|43252.7|43263.3|43243.3|6
1640075150000|2021-12-21 08:25:50|||||||||2
1640075160000|2021-12-21 08:26:00|43262.7|43242.7|43260.2|43240.2|43262.7|43242.7|43255.2|43235.2|9
1640075170000|2021-12-21 08:26:10|43255.8|43235.8|43260.2|43240.2|43260.2|43240.2|43255.2|43235.2|0
1640075180000|2021-12-21 08:26:20|43258.3|43238.3|43255.2|43235.2|43258.3|43238.3|43255.2|43235.2|0
1640075190000|2021-12-21 08:26:30|43252.7|43232.7|43252.7|43232.7|43252.7|43232.7|43252.7|43232.7|1
1640075200000|2021-12-21 08:26:40|||||||||2
1640075210000|2021-12-21 08:26:50|||||||||1
1640075220000|2021-12-21 08:27:00|43254.6|43234.6|43265.2|43245.2|43265.2|43245.2|43254.6|43234.6|8
1640075230000|2021-12-21 08:27:10|43270.2|43250.2|43267.1|43247.1|43270.2|43250.2|43265.2|43245.2|0
1640075240000|2021-12-21 08:27:20|43265.2|43245.2|43270.2|43250.2|43270.2|43250.2|43265.2|43245.2|1
1640075250000|2021-12-21 08:27:30|43272.1|43252.1|43270.2|43250.2|43272.7|43252.7|43270.2|43250.2|0
1640075260000|2021-12-21 08:27:40|43267.7|43247.7|43267.7|43247.7|43267.7|43247.7|43267.7|43247.7|3
1640075270000|2021-12-21 08:27:50|43270.2|43250.2|43265.2|43245.2|43270.2|43250.2|43265.2|43245.2|4
1640075280000|2021-12-21 08:28:00|43267.7|43247.7|43272.7|43252.7|43272.7|43252.7|43267.7|43247.7|4
1640075290000|2021-12-21 08:28:10|43275.2|43255.2|43275.2|43255.2|43275.2|43255.2|43275.2|43255.2|1
1640075300000|2021-12-21 08:28:20|43277.7|43257.7|43282.1|43262.1|43282.1|43262.1|43277.7|43257.7|3
1640075310000|2021-12-21 08:28:30|43284.6|43264.6|43282.1|43262.1|43284.6|43264.6|43282.1|43262.1|0
1640075320000|2021-12-21 08:28:40|43285.2|43265.2|43285.2|43265.2|43285.2|43265.2|43285.2|43265.2|0
1640075330000|2021-12-21 08:28:50|||||||||3
1640075340000|2021-12-21 08:29:00|43287.1|43267.1|43280.8|43260.8|43289.6|43269.6|43280.8|43260.8|4
1640075350000|2021-12-21 08:29:10|43280.2|43260.2|43280.2|43260.2|43280.2|43260.2|43280.2|43260.2|1
1640075360000|2021-12-21 08:29:20|43278.3|43258.3|43275.2|43255.2|43278.3|43258.3|43275.2|43255.2|1
1640075370000|2021-12-21 08:29:30|43280.2|43260.2|43280.2|43260.2|43280.2|43260.2|43280.2|43260.2|5
1640075380000|2021-12-21 08:29:40|43287.1|43267.1|43287.7|43267.7|43287.7|43267.7|43287.1|43267.1|3
1640075390000|2021-12-21 08:29:50|43285.8|43265.8|43282.7|43262.7|43287.7|43267.7|43282.7|43262.7|2
1640075400000|2021-12-21 08:30:00|43280.8|43260.8|43277.7|43257.7|43282.7|43262.7|43277.7|43257.7|3
1640075410000|2021-12-21 08:30:10|43275.2|43255.2|43263.3|43243.3|43275.2|43255.2|43261.4|43241.4|5
1640075420000|2021-12-21 08:30:20|43261.4|43241.4|43265.8|43245.8|43265.8|43245.8|43261.4|43241.4|1
1640075430000|2021-12-21 08:30:30|43263.9|43243.9|43261.4|43241.4|43265.8|43245.8|43259.5|43239.5|6
1640075440000|2021-12-21 08:30:40|43260.2|43240.2|43265.2|43245.2|43270.2|43250.2|43259.6|43239.6|7
1640075450000|2021-12-21 08:30:50|43267.1|43247.1|43277.7|43257.7|43277.7|43257.7|43267.1|43247.1|4
1640075460000|2021-12-21 08:31:00|43280.2|43260.2|43275.2|43255.2|43280.2|43260.2|43275.2|43255.2|2
1640075470000|2021-12-21 08:31:10|43277.1|43257.1|43272.7|43252.7|43277.7|43257.7|43272.1|43252.1|3
1640075480000|2021-12-21 08:31:20|43274.6|43254.6|43274.6|43254.6|43276.4|43256.4|43274.6|43254.6|6
1640075490000|2021-12-21 08:31:30|43272.7|43252.7|43270.2|43250.2|43272.7|43252.7|43270.2|43250.2|0
1640075500000|2021-12-21 08:31:40|43270.8|43250.8|43260.2|43240.2|43270.8|43250.8|43260.2|43240.2|6
1640075510000|2021-12-21 08:31:50|43255.2|43235.2|43250.2|43230.2|43255.2|43235.2|43250.2|43230.2|3
1640075520000|2021-12-21 08:32:00|43252.7|43232.7|43255.2|43235.2|43255.2|43235.2|43252.7|43232.7|0
1640075530000|2021-12-21 08:32:10|43257.1|43237.1|43260.2|43240.2|43260.2|43240.2|43257.1|43237.1|6
1640075540000|2021-12-21 08:32:20|43262.7|43242.7|43267.7|43247.7|43267.7|43247.7|43262.7|43242.7|4
1640075550000|2021-12-21 08:32:30|43270.2|43250.2|43274.6|43254.6|43274.6|43254.6|43270.2|43250.2|2
1640075560000|2021-12-21 08:32:40|||||||||1
1640075570000|2021-12-21 08:32:50|43276.4|43256.4|43277.1|43257.1|43277.1|43257.1|43276.4|43256.4|0
1640075580000|2021-12-21 08:33:00|43278.3|43258.3|43275.8|43255.8|43278.3|43258.3|43275.8|43255.8|6
1640075590000|2021-12-21 08:33:10|43273.9|43253.9|43268.9|43248.9|43273.9|43253.9|43268.9|43248.9|0
1640075600000|2021-12-21 08:33:20|43266.4|43246.4|43258.3|43238.3|43266.4|43246.4|43258.3|43238.3|6
1640075610000|2021-12-21 08:33:30|43255.8|43235.8|43258.3|43238.3|43258.3|43238.3|43255.8|43235.8|3
1640075620000|2021-12-21 08:33:40|43258.9|43238.9|43261.4|43241.4|43261.4|43241.4|43258.9|43238.9|2
1640075630000|2021-12-21 08:33:50|43263.3|43243.3|43260.8|43240.8|43265.8|43245.8|43260.8|43240.8|4
1640075640000|2021-12-21 08:34:00|43261.4|43241.4|43265.8|43245.8|43265.8|43245.8|43261.4|43241.4|1
1640075650000|2021-12-21 08:34:10|43270.8|43250.8|43277.7|43257.7|43277.7|43257.7|43270.8|43250.8|2
1640075660000|2021-12-21 08:34:20|43285.8|43265.8|43288.3|43268.3|43295.2|43275.2|43285.8|43265.8|9
1640075670000|2021-12-21 08:34:30|43283.3|43263.3|43285.8|43265.8|43285.8|43265.8|43283.3|43263.3|1
1640075680000|2021-12-21 08:34:40|43287.7|43267.7|43290.8|43270.8|43290.8|43270.8|43287.7|43267.7|1
1640075690000|2021-12-21 08:34:50|43288.3|43268.3|43290.8|43270.8|43290.8|43270.8|43285.8|43265.8|0
1640075700000|2021-12-21 08:35:00|43295.8|43275.8|43295.8|43275.8|43298.3|43278.3|43295.8|43275.8|4
1640075710000|2021-12-21 08:35:10|43292.7|43272.7|43285.8|43265.8|43292.7|43272.7|43285.8|43265.8|4
1640075720000|2021-12-21 08:35:20|43283.3|43263.3|43283.3|43263.3|43283.3|43263.3|43283.3|43263.3|2
1640075730000|2021-12-21 08:35:30|43285.8|43265.8|43285.8|43265.8|43285.8|43265.8|43285.8|43265.8|0
1640075740000|2021-12-21 08:35:40|43287.7|43267.7|43293.3|43273.3|43293.3|43273.3|43287.7|43267.7|2
1640075750000|2021-12-21 08:35:50|43295.2|43275.2|43295.2|43275.2|43295.2|43275.2|43295.2|43275.2|1
1640075760000|2021-12-21 08:36:00|43296.4|43276.4|43292|43272|43296.4|43276.4|43292|43272|20
1640075770000|2021-12-21 08:36:10|||||||||1
1640075780000|2021-12-21 08:36:20|43287|43267|43292|43272|43292|43272|43287|43267|2
1640075790000|2021-12-21 08:36:30|43293.9|43273.9|43297|43277|43297|43277|43293.9|43273.9|1
1640075800000|2021-12-21 08:36:40|43299.5|43279.5|43299.5|43279.5|43299.5|43279.5|43299.5|43279.5|14
1640075810000|2021-12-21 08:36:50|43297|43277|43289.5|43269.5|43297|43277|43289.5|43269.5|4
1640075820000|2021-12-21 08:37:00|43294.5|43274.5|43292|43272|43294.5|43274.5|43292|43272|10
1640075870000|2021-12-21 08:37:50|43293.9|43273.9|43294.5|43274.5|43297|43277|43293.9|43273.9|0
1640075880000|2021-12-21 08:38:00|43292.7|43272.7|43292|43272|43292.7|43272.7|43292|43272|0
1640075900000|2021-12-21 08:38:20|43296.4|43276.4|43302|43282|43302|43282|43296.4|43276.4|5
1640075920000|2021-12-21 08:38:40|43303.9|43283.9|43303.9|43283.9|43303.9|43283.9|43303.9|43283.9|0
1640075940000|2021-12-21 08:39:00|43305.8|43285.8|43306.4|43286.4|43306.4|43286.4|43305.8|43285.8|4
1640075950000|2021-12-21 08:39:10|43303.9|43283.9|43303.9|43283.9|43303.9|43283.9|43303.9|43283.9|4
1640075970000|2021-12-21 08:39:30|43302|43282|43302|43282|43302|43282|43299.5|43279.5|0
1640075980000|2021-12-21 08:39:40|||||||||5
1640075990000|2021-12-21 08:39:50|43304.5|43284.5|43305.2|43285.2|43305.2|43285.2|43304.5|43284.5|0
1640076000000|2021-12-21 08:40:00|43307|43287|43307|43287|43307|43287|43307|43287|3
1640076010000|2021-12-21 08:40:10|43309.5|43289.5|43324.5|43304.5|43324.5|43304.5|43309.5|43289.5|6
1640076020000|2021-12-21 08:40:20|43326.4|43306.4|43322|43302|43327|43307|43322|43302|6
1640076030000|2021-12-21 08:40:30|43323.9|43303.9|43319.5|43299.5|43324.5|43304.5|43319.5|43299.5|9
1640076040000|2021-12-21 08:40:40|43324.5|43304.5|43319.5|43299.5|43324.5|43304.5|43319.5|43299.5|6
1640076060000|2021-12-21 08:41:00|43318.9|43298.9|43314.5|43294.5|43318.9|43298.9|43314.5|43294.5|1
1640076080000|2021-12-21 08:41:20|43311.4|43291.4|43300.2|43280.2|43311.4|43291.4|43300.2|43280.2|33
1640076090000|2021-12-21 08:41:30|43298.3|43278.3|43295.8|43275.8|43300.2|43280.2|43293.3|43273.3|4
1640076100000|2021-12-21 08:41:40|43297.7|43277.7|43303.3|43283.3|43305.2|43285.2|43297.7|43277.7|6
1640076110000|2021-12-21 08:41:50|43300.8|43280.8|43300.8|43280.8|43300.8|43280.8|43300.8|43280.8|0
1640076120000|2021-12-21 08:42:00|43298.9|43278.9|43294.5|43274.5|43298.9|43278.9|43294.5|43274.5|0
1640076130000|2021-12-21 08:42:10|43293.3|43273.3|43293.3|43273.3|43295.8|43275.8|43293.3|43273.3|0
1640076140000|2021-12-21 08:42:20|43292.7|43272.7|43293.3|43273.3|43293.3|43273.3|43292.7|43272.7|1
1640076150000|2021-12-21 08:42:30|43295.2|43275.2|43295.8|43275.8|43295.8|43275.8|43290.8|43270.8|0
1640076160000|2021-12-21 08:42:40|||||||||1
1640076170000|2021-12-21 08:42:50|43297.7|43277.7|43298.3|43278.3|43298.3|43278.3|43297.7|43277.7|0
1640076180000|2021-12-21 08:43:00|43300.8|43280.8|43300.8|43280.8|43300.8|43280.8|43300.8|43280.8|1
1640076190000|2021-12-21 08:43:10|43298.9|43278.9|43298.3|43278.3|43300.8|43280.8|43295.8|43275.8|0
1640076200000|2021-12-21 08:43:20|43297.7|43277.7|43305.8|43285.8|43305.8|43285.8|43295.8|43275.8|3
1640076210000|2021-12-21 08:43:30|43308.3|43288.3|43307.7|43287.7|43308.3|43288.3|43307.7|43287.7|0
1640076220000|2021-12-21 08:43:40|43310.8|43290.8|43315.8|43295.8|43315.8|43295.8|43310.8|43290.8|5
1640076230000|2021-12-21 08:43:50|43316.4|43296.4|43316.4|43296.4|43316.4|43296.4|43316.4|43296.4|0
1640076240000|2021-12-21 08:44:00|43315.2|43295.2|43332.7|43312.7|43335.8|43315.8|43315.2|43295.2|9
1640076250000|2021-12-21 08:44:10|43330.2|43310.2|43325.8|43305.8|43330.2|43310.2|43325.8|43305.8|10
1640076260000|2021-12-21 08:44:20|43327.7|43307.7|43327.7|43307.7|43327.7|43307.7|43327.7|43307.7|2
1640076270000|2021-12-21 08:44:30|43325.8|43305.8|43322.7|43302.7|43325.8|43305.8|43322.7|43302.7|1
1640076280000|2021-12-21 08:44:40|43319.5|43299.5|43330.8|43310.8|43330.8|43310.8|43319.5|43299.5|12
1640076290000|2021-12-21 08:44:50|43328.3|43308.3|43332|43312|43334.5|43314.5|43328.3|43308.3|6
1640076300000|2021-12-21 08:45:00|43333.9|43313.9|43332|43312|43334.5|43314.5|43332|43312|4
1640076310000|2021-12-21 08:45:10|43330.2|43310.2|43327.7|43307.7|43330.2|43310.2|43327.7|43307.7|6
1640076320000|2021-12-21 08:45:20|43325.8|43305.8|43320.8|43300.8|43325.8|43305.8|43320.8|43300.8|7
1640076330000|2021-12-21 08:45:30|43318.3|43298.3|43318.3|43298.3|43318.3|43298.3|43318.3|43298.3|1
1640076340000|2021-12-21 08:45:40|43315.8|43295.8|43318.3|43298.3|43318.3|43298.3|43315.8|43295.8|2
1640076350000|2021-12-21 08:45:50|43320.2|43300.2|43320.8|43300.8|43320.8|43300.8|43316.4|43296.4|1
1640076360000|2021-12-21 08:46:00|43320.2|43300.2|43320.2|43300.2|43320.2|43300.2|43318.3|43298.3|17
1640076370000|2021-12-21 08:46:10|43318.3|43298.3|43318.3|43298.3|43322.7|43302.7|43318.3|43298.3|9
1640076380000|2021-12-21 08:46:20|43322|43302|43323.3|43303.3|43323.3|43303.3|43318.3|43298.3|0
1640076390000|2021-12-21 08:46:30|43325.2|43305.2|43325.2|43305.2|43325.8|43305.8|43323.3|43303.3|4
1640076400000|2021-12-21 08:46:40|43328.3|43308.3|43348.3|43328.3|43348.3|43328.3|43328.3|43308.3|9
1640076410000|2021-12-21 08:46:50|43346.4|43326.4|43347.7|43327.7|43347.7|43327.7|43345.8|43325.8|2
1640076420000|2021-12-21 08:47:00|43343.9|43323.9|43343.3|43323.3|43345.8|43325.8|43343.3|43323.3|2
1640076430000|2021-12-21 08:47:10|43345.2|43325.2|43343.3|43323.3|43345.8|43325.8|43343.3|43323.3|5
1640076440000|2021-12-21 08:47:20|43345.8|43325.8|43345.8|43325.8|43345.8|43325.8|43345.8|43325.8|3
1640076450000|2021-12-21 08:47:30|43343.3|43323.3|43343.3|43323.3|43343.3|43323.3|43341.4|43321.4|2
1640076460000|2021-12-21 08:47:40|43341.4|43321.4|43338.3|43318.3|43341.4|43321.4|43338.3|43318.3|3
1640076470000|2021-12-21 08:47:50|43340.2|43320.2|43338.3|43318.3|43340.2|43320.2|43338.3|43318.3|0
1640076480000|2021-12-21 08:48:00|43337.7|43317.7|43340.8|43320.8|43340.8|43320.8|43337.7|43317.7|7
1640076490000|2021-12-21 08:48:10|43342.7|43322.7|43345.2|43325.2|43345.2|43325.2|43340.8|43320.8|1
1640076500000|2021-12-21 08:48:20|43353.3|43333.3|43358.3|43338.3|43363.3|43343.3|43353.3|43333.3|9
1640076510000|2021-12-21 08:48:30|43356.4|43336.4|43358.3|43338.3|43358.3|43338.3|43356.4|43336.4|0
1640076520000|2021-12-21 08:48:40|43360.8|43340.8|43363.3|43343.3|43363.3|43343.3|43360.8|43340.8|7
1640076530000|2021-12-21 08:48:50|43365.8|43345.8|43365.8|43345.8|43367.7|43347.7|43365.8|43345.8|3
1640076540000|2021-12-21 08:49:00|43363.3|43343.3|43378.3|43358.3|43380.8|43360.8|43363.3|43343.3|29
1640076550000|2021-12-21 08:49:10|43377.7|43357.7|43365.8|43345.8|43378.3|43358.3|43360.8|43340.8|20
1640076560000|2021-12-21 08:49:20|||||||||1
1640076570000|2021-12-21 08:49:30|||||||||1
1640076580000|2021-12-21 08:49:40|43368.3|43348.3|43368.3|43348.3|43368.3|43348.3|43368.3|43348.3|1
1640076590000|2021-12-21 08:49:50|43370.2|43350.2|43370.8|43350.8|43370.8|43350.8|43370.2|43350.2|4
1640076600000|2021-12-21 08:50:00|43372.7|43352.7|43371.4|43351.4|43372.7|43352.7|43371.4|43351.4|8
1640076610000|2021-12-21 08:50:10|43370.8|43350.8|43377.7|43357.7|43378.3|43358.3|43370.8|43350.8|14
1640076630000|2021-12-21 08:50:30|43378.3|43358.3|43377|43357|43380.8|43360.8|43377|43357|7
1640076640000|2021-12-21 08:50:40|43375.2|43355.2|43372.7|43352.7|43375.2|43355.2|43372.7|43352.7|2
1640076660000|2021-12-21 08:51:00|43372|43352|43372.7|43352.7|43372.7|43352.7|43372|43352|1
1640076680000|2021-12-21 08:51:20|43370.2|43350.2|43366.4|43346.4|43370.2|43350.2|43366.4|43346.4|2
1640076690000|2021-12-21 08:51:30|43364.5|43344.5|43364.5|43344.5|43364.5|43344.5|43364.5|43344.5|2
1640076700000|2021-12-21 08:51:40|43363.9|43343.9|43370.2|43350.2|43372|43352|43356.4|43336.4|17
1640076710000|2021-12-21 08:51:50|43370.8|43350.8|43373.3|43353.3|43373.3|43353.3|43368.9|43348.9|5
1640076720000|2021-12-21 08:52:00|43372.7|43352.7|43365.8|43345.8|43372.7|43352.7|43361.4|43341.4|10
1640076730000|2021-12-21 08:52:10|43363.9|43343.9|43363.9|43343.9|43363.9|43343.9|43363.9|43343.9|1
1640076740000|2021-12-21 08:52:20|43365.8|43345.8|43363.3|43343.3|43365.8|43345.8|43363.3|43343.3|0
1640076750000|2021-12-21 08:52:30|43361.4|43341.4|43363.3|43343.3|43363.3|43343.3|43361.4|43341.4|2
1640076760000|2021-12-21 08:52:40|43360.8|43340.8|43358.3|43338.3|43365.8|43345.8|43358.3|43338.3|2
1640076770000|2021-12-21 08:52:50|43360.2|43340.2|43362.7|43342.7|43362.7|43342.7|43360.2|43340.2|7
1640076780000|2021-12-21 08:53:00|43365.2|43345.2|43364.5|43344.5|43365.2|43345.2|43364.5|43344.5|4
1640076790000|2021-12-21 08:53:10|43367|43347|43367|43347|43367|43347|43364.5|43344.5|3
1640076800000|2021-12-21 08:53:20|43362.7|43342.7|43362|43342|43362.7|43342.7|43362|43342|0
1640076810000|2021-12-21 08:53:30|43364.5|43344.5|43367|43347|43367|43347|43364.5|43344.5|6
1640076830000|2021-12-21 08:53:50|43364.5|43344.5|43364.5|43344.5|43366.4|43346.4|43364.5|43344.5|1
1640076850000|2021-12-21 08:54:10|43366.4|43346.4|43367|43347|43368.9|43348.9|43366.4|43346.4|2
1640076860000|2021-12-21 08:54:20|43366.4|43346.4|43367|43347|43369.5|43349.5|43365.1|43345.1|2
1640076870000|2021-12-21 08:54:30|43369.5|43349.5|43367|43347|43369.5|43349.5|43367|43347|7
1640076880000|2021-12-21 08:54:40|43369.5|43349.5|43367|43347|43369.5|43349.5|43364.5|43344.5|3
1640076890000|2021-12-21 08:54:50|43368.9|43348.9|43367|43347|43368.9|43348.9|43367|43347|1
1640076900000|2021-12-21 08:55:00|43365.1|43345.1|43367|43347|43367|43347|43364.5|43344.5|1
1640076920000|2021-12-21 08:55:20|43364.5|43344.5|43366.4|43346.4|43366.4|43346.4|43364.5|43344.5|18
1640076930000|2021-12-21 08:55:30|43365.8|43345.8|43365.8|43345.8|43365.8|43345.8|43365.8|43345.8|0
1640076940000|2021-12-21 08:55:40|43365.2|43345.2|43368.3|43348.3|43370.8|43350.8|43365.2|43345.2|6
1640076950000|2021-12-21 08:55:50|43373.3|43353.3|43373.3|43353.3|43373.3|43353.3|43373.3|43353.3|3
1640076960000|2021-12-21 08:56:00|43375.2|43355.2|43373.3|43353.3|43377.7|43357.7|43373.3|43353.3|2
1640076970000|2021-12-21 08:56:10|43373.9|43353.9|43375.8|43355.8|43375.8|43355.8|43373.9|43353.9|2
1640076980000|2021-12-21 08:56:20|43378.3|43358.3|43375.8|43355.8|43378.3|43358.3|43375.8|43355.8|1
1640076990000|2021-12-21 08:56:30|43373.3|43353.3|43373.3|43353.3|43373.3|43353.3|43373.3|43353.3|0
1640077000000|2021-12-21 08:56:40|43371.4|43351.4|43370.8|43350.8|43371.4|43351.4|43370.8|43350.8|0
1640077010000|2021-12-21 08:56:50|43368.9|43348.9|43363.9|43343.9|43368.9|43348.9|43363.9|43343.9|0
1640077030000|2021-12-21 08:57:10|||||||||1
1640077040000|2021-12-21 08:57:20|43362|43342|43355.8|43335.8|43363.3|43343.3|43355.8|43335.8|3
1640077050000|2021-12-21 08:57:30|43351.4|43331.4|43340.2|43320.2|43351.4|43331.4|43340.2|43320.2|3
1640077060000|2021-12-21 08:57:40|43338.3|43318.3|43338.3|43318.3|43338.3|43318.3|43335.8|43315.8|3
1640077070000|2021-12-21 08:57:50|43335.2|43315.2|43335.8|43315.8|43335.8|43315.8|43335.2|43315.2|1
1640077080000|2021-12-21 08:58:00|43338.3|43318.3|43345.8|43325.8|43345.8|43325.8|43338.3|43318.3|2
1640077090000|2021-12-21 08:58:10|43348.3|43328.3|43352.7|43332.7|43352.7|43332.7|43348.3|43328.3|4
1640077100000|2021-12-21 08:58:20|43353.3|43333.3|43353.3|43333.3|43355.8|43335.8|43353.3|43333.3|0
1640077110000|2021-12-21 08:58:30|43350.8|43330.8|43350.8|43330.8|43350.8|43330.8|43348.9|43328.9|3
1640077120000|2021-12-21 08:58:40|43348.3|43328.3|43348.3|43328.3|43348.3|43328.3|43348.3|43328.3|0
1640077130000|2021-12-21 08:58:50|43346.4|43326.4|43343.3|43323.3|43346.4|43326.4|43340.8|43320.8|4
1640077140000|2021-12-21 08:59:00|43345.8|43325.8|43340.8|43320.8|43345.8|43325.8|43340.8|43320.8|0
1640077150000|2021-12-21 08:59:10|43341.4|43321.4|43345.8|43325.8|43345.8|43325.8|43341.4|43321.4|1
1640077160000|2021-12-21 08:59:20|43343.3|43323.3|43341.4|43321.4|43343.3|43323.3|43341.4|43321.4|0
1640077170000|2021-12-21 08:59:30|43340.8|43320.8|43340.8|43320.8|43340.8|43320.8|43339.5|43319.5|1
1640077200000|2021-12-21 09:00:00|43345.2|43325.2|43347.7|43327.7|43350.2|43330.2|43345.2|43325.2|6
1640077210000|2021-12-21 09:00:10|43348.3|43328.3|43350.8|43330.8|43353.3|43333.3|43348.3|43328.3|1
1640077220000|2021-12-21 09:00:20|43348.9|43328.9|43350.8|43330.8|43350.8|43330.8|43348.3|43328.3|0
1640077230000|2021-12-21 09:00:30|43352.7|43332.7|43360.8|43340.8|43363.3|43343.3|43352.7|43332.7|4
1640077250000|2021-12-21 09:00:50|43355.8|43335.8|43338.9|43318.9|43355.8|43335.8|43338.9|43318.9|10
1640077260000|2021-12-21 09:01:00|43338.3|43318.3|43335.8|43315.8|43338.3|43318.3|43335.8|43315.8|2
1640077270000|2021-12-21 09:01:10|43338.3|43318.3|43335.8|43315.8|43338.3|43318.3|43335.8|43315.8|0
1640077280000|2021-12-21 09:01:20|43333.3|43313.3|43328.3|43308.3|43333.3|43313.3|43328.3|43308.3|5
1640077290000|2021-12-21 09:01:30|43326.4|43306.4|43326.4|43306.4|43326.4|43306.4|43326.4|43306.4|3
1640077300000|2021-12-21 09:01:40|43328.3|43308.3|43327.7|43307.7|43328.3|43308.3|43325.8|43305.8|2
1640077310000|2021-12-21 09:01:50|43325.8|43305.8|43330.2|43310.2|43332.7|43312.7|43323.3|43303.3|7
1640077320000|2021-12-21 09:02:00|43335.2|43315.2|43335.8|43315.8|43335.8|43315.8|43335.2|43315.2|0
1640077330000|2021-12-21 09:02:10|43338.3|43318.3|43340.8|43320.8|43340.8|43320.8|43338.3|43318.3|2
1640077340000|2021-12-21 09:02:20|43345.8|43325.8|43345.8|43325.8|43348.3|43328.3|43345.8|43325.8|2
1640077350000|2021-12-21 09:02:30|43350.2|43330.2|43348.3|43328.3|43350.2|43330.2|43345.8|43325.8|8
1640077380000|2021-12-21 09:03:00|43353.3|43333.3|43355.8|43335.8|43355.8|43335.8|43353.3|43333.3|2
1640077400000|2021-12-21 09:03:20|43360.8|43340.8|43365.8|43345.8|43365.8|43345.8|43360.8|43340.8|1
1640077410000|2021-12-21 09:03:30|43367.7|43347.7|43370.8|43350.8|43370.8|43350.8|43365.8|43345.8|6
1640077420000|2021-12-21 09:03:40|43368.3|43348.3|43363.3|43343.3|43368.3|43348.3|43363.3|43343.3|4
1640077430000|2021-12-21 09:03:50|43361.4|43341.4|43358.3|43338.3|43361.4|43341.4|43358.3|43338.3|0
1640077440000|2021-12-21 09:04:00|43360.8|43340.8|43355.8|43335.8|43360.8|43340.8|43355.8|43335.8|1
1640077450000|2021-12-21 09:04:10|43358.3|43338.3|43358.3|43338.3|43358.3|43338.3|43358.3|43338.3|2
1640077460000|2021-12-21 09:04:20|43359.5|43339.5|43363.3|43343.3|43363.3|43343.3|43359.5|43339.5|0
1640077470000|2021-12-21 09:04:30|43360.8|43340.8|43360.8|43340.8|43360.8|43340.8|43360.8|43340.8|0
1640077480000|2021-12-21 09:04:40|43363.3|43343.3|43367.7|43347.7|43367.7|43347.7|43363.3|43343.3|4
1640077500000|2021-12-21 09:05:00|||||||||1
1640077510000|2021-12-21 09:05:10|43370.8|43350.8|43365.8|43345.8|43370.8|43350.8|43365.8|43345.8|3
1640077520000|2021-12-21 09:05:20|43365.2|43345.2|43363.3|43343.3|43365.2|43345.2|43363.3|43343.3|5
1640077530000|2021-12-21 09:05:30|43358.9|43338.9|43373.9|43353.9|43373.9|43353.9|43355.8|43335.8|7
1640077540000|2021-12-21 09:05:40|43375.8|43355.8|43383.3|43363.3|43383.3|43363.3|43375.8|43355.8|4
1640077550000|2021-12-21 09:05:50|43385.8|43365.8|43383.3|43363.3|43385.8|43365.8|43383.3|43363.3|2
1640077560000|2021-12-21 09:06:00|43385.2|43365.2|43382.7|43362.7|43387.7|43367.7|43382.7|43362.7|11
1640077570000|2021-12-21 09:06:10|43380.2|43360.2|43380.8|43360.8|43380.8|43360.8|43380.2|43360.2|6
1640077580000|2021-12-21 09:06:20|43378.3|43358.3|43380.2|43360.2|43380.8|43360.8|43378.3|43358.3|6
1640077590000|2021-12-21 09:06:30|43380.8|43360.8|43380.1|43360.1|43383.3|43363.3|43378.9|43358.9|5
1640077600000|2021-12-21 09:06:40|43381.4|43361.4|43371.4|43351.4|43385.1|43365.1|43371.4|43351.4|6
1640077610000|2021-12-21 09:06:50|43373.3|43353.3|43368.3|43348.3|43373.3|43353.3|43368.3|43348.3|1
1640077620000|2021-12-21 09:07:00|43365.8|43345.8|43370.8|43350.8|43370.8|43350.8|43365.8|43345.8|8
1640077630000|2021-12-21 09:07:10|43373.3|43353.3|43373.3|43353.3|43373.3|43353.3|43373.3|43353.3|2
1640077640000|2021-12-21 09:07:20|||||||||2
1640077650000|2021-12-21 09:07:30|43371.4|43351.4|43373.3|43353.3|43373.3|43353.3|43371.4|43351.4|0
1640077660000|2021-12-21 09:07:40|43371.4|43351.4|43363.3|43343.3|43373.3|43353.3|43358.3|43338.3|6
1640077670000|2021-12-21 09:07:50|43365.1|43345.1|43363.3|43343.3|43365.1|43345.1|43363.3|43343.3|5
1640077690000|2021-12-21 09:08:10|43360.8|43340.8|43360.8|43340.8|43363.3|43343.3|43360.8|43340.8|2
1640077700000|2021-12-21 09:08:20|43363.3|43343.3|43375.8|43355.8|43375.8|43355.8|43363.3|43343.3|18
1640077710000|2021-12-21 09:08:30|43382|43362|43383.3|43363.3|43383.3|43363.3|43378.3|43358.3|2
1640077720000|2021-12-21 09:08:40|43382.6|43362.6|43378.3|43358.3|43383.3|43363.3|43378.3|43358.3|0
1640077740000|2021-12-21 09:09:00|43380.8|43360.8|43380.8|43360.8|43380.8|43360.8|43380.8|43360.8|1
1640077750000|2021-12-21 09:09:10|43378.9|43358.9|43383.3|43363.3|43383.3|43363.3|43378.3|43358.3|3
1640077760000|2021-12-21 09:09:20|||||||||1
1640077780000|2021-12-21 09:09:40|43385.8|43365.8|43387.6|43367.6|43387.6|43367.6|43385.8|43365.8|4
1640077790000|2021-12-21 09:09:50|43385.1|43365.1|43385.1|43365.1|43385.1|43365.1|43385.1|43365.1|0
1640077800000|2021-12-21 09:10:00|43385.8|43365.8|43385.8|43365.8|43385.8|43365.8|43385.8|43365.8|6
1640077810000|2021-12-21 09:10:10|43386.4|43366.4|43388.3|43368.3|43390.8|43370.8|43386.4|43366.4|2
1640077820000|2021-12-21 09:10:20|43390.1|43370.1|43387.6|43367.6|43390.8|43370.8|43383.3|43363.3|3
1640077830000|2021-12-21 09:10:30|43385.8|43365.8|43383.3|43363.3|43385.8|43365.8|43383.3|43363.3|2
1640077840000|2021-12-21 09:10:40|43385.1|43365.1|43387.6|43367.6|43387.6|43367.6|43385.1|43365.1|2
1640077850000|2021-12-21 09:10:50|43388.3|43368.3|43390.1|43370.1|43390.1|43370.1|43388.3|43368.3|2
1640077860000|2021-12-21 09:11:00|43392|43372|43392.6|43372.6|43392.6|43372.6|43392|43372|3
1640077890000|2021-12-21 09:11:30|43393.3|43373.3|43395.8|43375.8|43395.8|43375.8|43393.3|43373.3|1
1640077900000|2021-12-21 09:11:40|43395.1|43375.1|43393.3|43373.3|43395.1|43375.1|43393.3|43373.3|1
1640077910000|2021-12-21 09:11:50|43395.1|43375.1|43392|43372|43395.8|43375.8|43392|43372|2
1640077920000|2021-12-21 09:12:00|43390.8|43370.8|43395.8|43375.8|43395.8|43375.8|43390.8|43370.8|14
1640077930000|2021-12-21 09:12:10|43396.4|43376.4|43395.8|43375.8|43396.4|43376.4|43395.8|43375.8|4
1640077950000|2021-12-21 09:12:30|43397.6|43377.6|43400.8|43380.8|43400.8|43380.8|43397.6|43377.6|2
1640077960000|2021-12-21 09:12:40|43402.6|43382.6|43400.8|43380.8|43403.3|43383.3|43400.8|43380.8|1
1640077970000|2021-12-21 09:12:50|43402.6|43382.6|43410.8|43390.8|43410.8|43390.8|43402.6|43382.6|12
1640077980000|2021-12-21 09:13:00|43410.1|43390.1|43398.9|43378.9|43410.1|43390.1|43398.9|43378.9|11
1640077990000|2021-12-21 09:13:10|43397|43377|43403.3|43383.3|43403.3|43383.3|43396.4|43376.4|1
1640078010000|2021-12-21 09:13:30|||||||||2
1640078020000|2021-12-21 09:13:40|43412.6|43392.6|43423.3|43403.3|43423.3|43403.3|43412.6|43392.6|3
1640078030000|2021-12-21 09:13:50|43415.8|43395.8|43415.8|43395.8|43415.8|43395.8|43415.8|43395.8|4
1640078040000|2021-12-21 09:14:00|43413.3|43393.3|43408.9|43388.9|43413.3|43393.3|43406.4|43386.4|6
1640078060000|2021-12-21 09:14:20|43403.9|43383.9|43403.3|43383.3|43403.9|43383.9|43403.3|43383.3|3
1640078080000|2021-12-21 09:14:40|43408.3|43388.3|43405.1|43385.1|43408.3|43388.3|43401.4|43381.4|11
1640078090000|2021-12-21 09:14:50|43405.8|43385.8|43405.8|43385.8|43405.8|43385.8|43405.8|43385.8|0
1640078100000|2021-12-21 09:15:00|43403.3|43383.3|43403.3|43383.3|43403.3|43383.3|43403.3|43383.3|2
1640078110000|2021-12-21 09:15:10|43408.3|43388.3|43408.3|43388.3|43408.3|43388.3|43408.3|43388.3|1
1640078120000|2021-12-21 09:15:20|||||||||1
1640078130000|2021-12-21 09:15:30|43406.4|43386.4|43393.3|43373.3|43406.4|43386.4|43393.3|43373.3|6
1640078150000|2021-12-21 09:15:50|43395.8|43375.8|43393.3|43373.3|43395.8|43375.8|43393.3|43373.3|8
1640078180000|2021-12-21 09:16:20|43395.8|43375.8|43397.6|43377.6|43397.6|43377.6|43395.8|43375.8|3
1640078200000|2021-12-21 09:16:40|43400.1|43380.1|43407|43387|43407|43387|43398.3|43378.3|3
1640078210000|2021-12-21 09:16:50|43410.1|43390.1|43418.3|43398.3|43418.3|43398.3|43410.1|43390.1|13
1640078220000|2021-12-21 09:17:00|43420.8|43400.8|43418.3|43398.3|43420.8|43400.8|43418.3|43398.3|3
1640078230000|2021-12-21 09:17:10|||||||||1
1640078240000|2021-12-21 09:17:20|43416.4|43396.4|43418.3|43398.3|43418.3|43398.3|43416.4|43396.4|1
1640078250000|2021-12-21 09:17:30|43415.8|43395.8|43418.3|43398.3|43418.3|43398.3|43415.8|43395.8|5
1640078260000|2021-12-21 09:17:40|43415.8|43395.8|43430.8|43410.8|43432.6|43412.6|43413.3|43393.3|5
1640078270000|2021-12-21 09:17:50|43433.3|43413.3|43435.8|43415.8|43435.8|43415.8|43433.3|43413.3|3
1640078280000|2021-12-21 09:18:00|43432|43412|43435.8|43415.8|43435.8|43415.8|43430.8|43410.8|13
1640078290000|2021-12-21 09:18:10|43438.3|43418.3|43431.4|43411.4|43438.3|43418.3|43431.4|43411.4|9
1640078300000|2021-12-21 09:18:20|43430.8|43410.8|43430.8|43410.8|43431.4|43411.4|43430.8|43410.8|21
1640078310000|2021-12-21 09:18:30|43430.1|43410.1|43425.8|43405.8|43430.1|43410.1|43423.9|43403.9|5
1640078320000|2021-12-21 09:18:40|43423.3|43403.3|43421.4|43401.4|43425.8|43405.8|43420.8|43400.8|1
1640078330000|2021-12-21 09:18:50|43420.8|43400.8|43410.8|43390.8|43420.8|43400.8|43410.8|43390.8|4
1640078340000|2021-12-21 09:19:00|43408.3|43388.3|43413.3|43393.3|43415.8|43395.8|43408.3|43388.3|5
1640078370000|2021-12-21 09:19:30|43415.8|43395.8|43415.8|43395.8|43415.8|43395.8|43415.8|43395.8|2
1640078380000|2021-12-21 09:19:40|||||||||2
1640078390000|2021-12-21 09:19:50|43418.3|43398.3|43418.3|43398.3|43418.3|43398.3|43418.3|43398.3|0
1640078400000|2021-12-21 09:20:00|43415.8|43395.8|43410.8|43390.8|43415.8|43395.8|43410.8|43390.8|3
1640078410000|2021-12-21 09:20:10|43408.3|43388.3|43408.3|43388.3|43408.3|43388.3|43408.3|43388.3|0
1640078420000|2021-12-21 09:20:20|43406.4|43386.4|43403.2|43383.2|43406.4|43386.4|43403.2|43383.2|2
1640078430000|2021-12-21 09:20:30|43401.4|43381.4|43403.9|43383.9|43405.1|43385.1|43400.7|43380.7|2
1640078440000|2021-12-21 09:20:40|43403.2|43383.2|43403.2|43383.2|43403.2|43383.2|43403.2|43383.2|0
1640078460000|2021-12-21 09:21:00|43405.1|43385.1|43403.2|43383.2|43405.7|43385.7|43403.2|43383.2|2
1640078470000|2021-12-21 09:21:10|43402.6|43382.6|43405.7|43385.7|43405.7|43385.7|43398.2|43378.2|1
1640078480000|2021-12-21 09:21:20|43415.7|43395.7|43415.7|43395.7|43417.6|43397.6|43415.7|43395.7|6
1640078490000|2021-12-21 09:21:30|43413.9|43393.9|43413.2|43393.2|43418.2|43398.2|43413.2|43393.2|2
1640078500000|2021-12-21 09:21:40|43415.1|43395.1|43418.2|43398.2|43418.2|43398.2|43415.1|43395.1|5
1640078520000|2021-12-21 09:22:00|43415.7|43395.7|43418.2|43398.2|43418.2|43398.2|43415.7|43395.7|4
1640078540000|2021-12-21 09:22:20|43415.7|43395.7|43418.2|43398.2|43418.2|43398.2|43415.7|43395.7|0
1640078550000|2021-12-21 09:22:30|43420.1|43400.1|43415.7|43395.7|43420.1|43400.1|43415.7|43395.7|4
1640078560000|2021-12-21 09:22:40|43416.4|43396.4|43418.2|43398.2|43420.7|43400.7|43416.4|43396.4|2
1640078570000|2021-12-21 09:22:50|43420.7|43400.7|43420.7|43400.7|43420.7|43400.7|43420.7|43400.7|0
1640078580000|2021-12-21 09:23:00|43418.2|43398.2|43420.7|43400.7|43420.7|43400.7|43418.2|43398.2|7
1640078590000|2021-12-21 09:23:10|43420.1|43400.1|43420.7|43400.7|43420.7|43400.7|43418.2|43398.2|1
1640078600000|2021-12-21 09:23:20|43418.9|43398.9|43418.2|43398.2|43420.7|43400.7|43418.2|43398.2|1
1640078610000|2021-12-21 09:23:30|43420.1|43400.1|43418.2|43398.2|43420.1|43400.1|43418.2|43398.2|0
1640078620000|2021-12-21 09:23:40|43416.4|43396.4|43416.4|43396.4|43416.4|43396.4|43416.4|43396.4|1
1640078630000|2021-12-21 09:23:50|43414.5|43394.5|43414.5|43394.5|43414.5|43394.5|43414.5|43394.5|0
1640078640000|2021-12-21 09:24:00|43413.9|43393.9|43411.4|43391.4|43413.9|43393.9|43411.4|43391.4|14
1640078650000|2021-12-21 09:24:10|43410.7|43390.7|43410.7|43390.7|43410.7|43390.7|43410.7|43390.7|1
1640078660000|2021-12-21 09:24:20|43408.9|43388.9|43410.1|43390.1|43410.1|43390.1|43408.9|43388.9|1
1640078670000|2021-12-21 09:24:30|43410.7|43390.7|43410.1|43390.1|43410.7|43390.7|43408.2|43388.2|0
1640078680000|2021-12-21 09:24:40|43410.7|43390.7|43408.2|43388.2|43410.7|43390.7|43408.2|43388.2|3
1640078690000|2021-12-21 09:24:50|43410.7|43390.7|43403.2|43383.2|43410.7|43390.7|43403.2|43383.2|2
1640078700000|2021-12-21 09:25:00|43405.7|43385.7|43405.7|43385.7|43408.2|43388.2|43405.7|43385.7|3
1640078710000|2021-12-21 09:25:10|43403.2|43383.2|43405.7|43385.7|43405.7|43385.7|43403.2|43383.2|1
1640078720000|2021-12-21 09:25:20|43408.2|43388.2|43408.2|43388.2|43408.2|43388.2|43408.2|43388.2|1
1640078730000|2021-12-21 09:25:30|43406.4|43386.4|43408.2|43388.2|43408.2|43388.2|43405.7|43385.7|6
1640078740000|2021-12-21 09:25:40|43406.4|43386.4|43417|43397|43417|43397|43403.2|43383.2|17
1640078750000|2021-12-21 09:25:50|43418.9|43398.9|43418.9|43398.9|43418.9|43398.9|43418.9|43398.9|3
1640078760000|2021-12-21 09:26:00|43418.2|43398.2|43418.2|43398.2|43418.2|43398.2|43418.2|43398.2|6
1640078770000|2021-12-21 09:26:10|43415.7|43395.7|43413.9|43393.9|43416.4|43396.4|43413.9|43393.9|14
1640078780000|2021-12-21 09:26:20|43413.3|43393.3|43413.9|43393.9|43413.9|43393.9|43413.3|43393.3|3
1640078790000|2021-12-21 09:26:30|43415.8|43395.8|43415.8|43395.8|43415.8|43395.8|43413.9|43393.9|2
1640078800000|2021-12-21 09:26:40|43413.3|43393.3|43415.8|43395.8|43415.8|43395.8|43413.3|43393.3|3
1640078810000|2021-12-21 09:26:50|43417.6|43397.6|43418.3|43398.3|43418.3|43398.3|43417.6|43397.6|0
1640078820000|2021-12-21 09:27:00|43420.1|43400.1|43421.4|43401.4|43421.4|43401.4|43418.3|43398.3|7
1640078830000|2021-12-21 09:27:10|43420.8|43400.8|43415.8|43395.8|43420.8|43400.8|43415.8|43395.8|7
1640078840000|2021-12-21 09:27:20|43417.6|43397.6|43415.8|43395.8|43418.3|43398.3|43415.8|43395.8|1
1640078850000|2021-12-21 09:27:30|43418.9|43398.9|43420.8|43400.8|43420.8|43400.8|43418.9|43398.9|8
1640078860000|2021-12-21 09:27:40|43418.3|43398.3|43415.8|43395.8|43418.3|43398.3|43413.9|43393.9|1
1640078870000|2021-12-21 09:27:50|||||||||9
1640078880000|2021-12-21 09:28:00|43413.9|43393.9|43415.8|43395.8|43415.8|43395.8|43413.9|43393.9|1
1640078890000|2021-12-21 09:28:10|43415.1|43395.1|43415.8|43395.8|43415.8|43395.8|43415.1|43395.1|1
1640078920000|2021-12-21 09:28:40|43417.6|43397.6|43418.3|43398.3|43418.3|43398.3|43417.6|43397.6|1
1640078940000|2021-12-21 09:29:00|43416.4|43396.4|43418.9|43398.9|43418.9|43398.9|43416.4|43396.4|3
1640078950000|2021-12-21 09:29:10|||||||||1
1640078960000|2021-12-21 09:29:20|43420.8|43400.8|43418.9|43398.9|43421.4|43401.4|43418.9|43398.9|1
1640078990000|2021-12-21 09:29:50|43420.1|43400.1|43425.8|43405.8|43425.8|43405.8|43420.1|43400.1|2
1640079000000|2021-12-21 09:30:00|43428.3|43408.3|43423.3|43403.3|43428.3|43408.3|43423.3|43403.3|6
1640079010000|2021-12-21 09:30:10|43420.8|43400.8|43420.8|43400.8|43420.8|43400.8|43420.8|43400.8|0
1640079020000|2021-12-21 09:30:20|43418.9|43398.9|43418.9|43398.9|43418.9|43398.9|43418.9|43398.9|2
1640079030000|2021-12-21 09:30:30|43418.3|43398.3|43418.3|43398.3|43420.8|43400.8|43418.3|43398.3|0
1640079050000|2021-12-21 09:30:50|43416.4|43396.4|43411.4|43391.4|43416.4|43396.4|43411.4|43391.4|0
1640079060000|2021-12-21 09:31:00|43410.8|43390.8|43407.6|43387.6|43410.8|43390.8|43407.6|43387.6|1
1640079070000|2021-12-21 09:31:10|43405.8|43385.8|43405.8|43385.8|43405.8|43385.8|43405.8|43385.8|1
1640079080000|2021-12-21 09:31:20|43403.9|43383.9|43403.3|43383.3|43405.8|43385.8|43403.3|43383.3|0
1640079090000|2021-12-21 09:31:30|43405.8|43385.8|43405.8|43385.8|43405.8|43385.8|43405.8|43385.8|0
1640079100000|2021-12-21 09:31:40|43403.3|43383.3|43403.3|43383.3|43408.3|43388.3|43403.3|43383.3|3
1640079110000|2021-12-21 09:31:50|43400.8|43380.8|43400.8|43380.8|43400.8|43380.8|43400.8|43380.8|1
1640079120000|2021-12-21 09:32:00|43403.3|43383.3|43405.1|43385.1|43405.1|43385.1|43400.8|43380.8|1
1640079130000|2021-12-21 09:32:10|43403.3|43383.3|43400.8|43380.8|43403.3|43383.3|43400.8|43380.8|0
1640079150000|2021-12-21 09:32:30|43402.6|43382.6|43403.3|43383.3|43403.3|43383.3|43400.8|43380.8|1
1640079160000|2021-12-21 09:32:40|43403.2|43383.2|43403.2|43383.2|43403.2|43383.2|43403.2|43383.2|1
1640079170000|2021-12-21 09:32:50|43403.9|43383.9|43403.9|43383.9|43405.7|43385.7|43403.9|43383.9|0
1640079180000|2021-12-21 09:33:00|43403.2|43383.2|43400.7|43380.7|43405.7|43385.7|43400.7|43380.7|2
1640079190000|2021-12-21 09:33:10|43398.2|43378.2|43395.7|43375.7|43398.2|43378.2|43395.7|43375.7|1
1640079200000|2021-12-21 09:33:20|||||||||2
1640079210000|2021-12-21 09:33:30|43396.4|43376.4|43395.7|43375.7|43398.2|43378.2|43395.7|43375.7|2
1640079220000|2021-12-21 09:33:40|43397.6|43377.6|43398.2|43378.2|43398.2|43378.2|43397.6|43377.6|1
1640079230000|2021-12-21 09:33:50|43398.9|43378.9|43398.2|43378.2|43400.7|43380.7|43398.2|43378.2|2
1640079240000|2021-12-21 09:34:00|43396.4|43376.4|43396.4|43376.4|43398.2|43378.2|43396.4|43376.4|3
1640079250000|2021-12-21 09:34:10|43393.9|43373.9|43391.4|43371.4|43393.9|43373.9|43390.7|43370.7|5
1640079260000|2021-12-21 09:34:20|43390.7|43370.7|43390.7|43370.7|43392.6|43372.6|43388.2|43368.2|5
1640079270000|2021-12-21 09:34:30|43392.6|43372.6|43393.2|43373.2|43393.2|43373.2|43392.6|43372.6|0
1640079280000|2021-12-21 09:34:40|43395.7|43375.7|43395.1|43375.1|43395.7|43375.7|43390.7|43370.7|1
1640079290000|2021-12-21 09:34:50|43397.6|43377.6|43397.6|43377.6|43397.6|43377.6|43395.1|43375.1|3
1640079300000|2021-12-21 09:35:00|43395.1|43375.1|43398.2|43378.2|43398.2|43378.2|43395.1|43375.1|1
1640079310000|2021-12-21 09:35:10|43400.7|43380.7|43400.7|43380.7|43400.7|43380.7|43400.7|43380.7|3
1640079320000|2021-12-21 09:35:20|43403.2|43383.2|43403.2|43383.2|43405.7|43385.7|43403.2|43383.2|0
1640079330000|2021-12-21 09:35:30|43405.7|43385.7|43405.1|43385.1|43405.7|43385.7|43405.1|43385.1|0
1640079340000|2021-12-21 09:35:40|43407.6|43387.6|43405.1|43385.1|43407.6|43387.6|43405.1|43385.1|0
1640079360000|2021-12-21 09:36:00|43407|43387|43410.1|43390.1|43410.1|43390.1|43407|43387|1
1640079370000|2021-12-21 09:36:10|43408.9|43388.9|43398.9|43378.9|43408.9|43388.9|43398.9|43378.9|2
1640079380000|2021-12-21 09:36:20|43396.4|43376.4|43396.4|43376.4|43396.4|43376.4|43396.4|43376.4|0
1640079390000|2021-12-21 09:36:30|43398.9|43378.9|43400.7|43380.7|43400.7|43380.7|43398.9|43378.9|0
1640079400000|2021-12-21 09:36:40|43400.1|43380.1|43400.7|43380.7|43400.7|43380.7|43400.1|43380.1|1
1640079410000|2021-12-21 09:36:50|43398.2|43378.2|43423.2|43403.2|43423.2|43403.2|43398.2|43378.2|6
1640079420000|2021-12-21 09:37:00|43425.7|43405.7|43423.2|43403.2|43425.7|43405.7|43423.2|43403.2|2
1640079430000|2021-12-21 09:37:10|43425.7|43405.7|43423.2|43403.2|43425.7|43405.7|43423.2|43403.2|0
1640079440000|2021-12-21 09:37:20|43425.7|43405.7|43428.2|43408.2|43428.2|43408.2|43425.7|43405.7|1
1640079460000|2021-12-21 09:37:40|43425.7|43405.7|43425.1|43405.1|43425.7|43405.7|43423.9|43403.9|3
1640079470000|2021-12-21 09:37:50|43425.7|43405.7|43425.7|43405.7|43425.7|43405.7|43423.2|43403.2|5
1640079480000|2021-12-21 09:38:00|43427.6|43407.6|43428.2|43408.2|43430.7|43410.7|43427.6|43407.6|5
1640079490000|2021-12-21 09:38:10|43430.7|43410.7|43428.2|43408.2|43430.7|43410.7|43425.7|43405.7|5
1640079500000|2021-12-21 09:38:20|43428.9|43408.9|43438.2|43418.2|43443.9|43423.9|43428.9|43408.9|32
1640079510000|2021-12-21 09:38:30|43435.7|43415.7|43435.7|43415.7|43435.7|43415.7|43433.2|43413.2|5
1640079520000|2021-12-21 09:38:40|43438.2|43418.2|43435.7|43415.7|43438.2|43418.2|43433.2|43413.2|2
1640079530000|2021-12-21 09:38:50|43430.7|43410.7|43430.7|43410.7|43431.4|43411.4|43428.9|43408.9|4
1640079540000|2021-12-21 09:39:00|43428.2|43408.2|43430.7|43410.7|43430.7|43410.7|43428.2|43408.2|4
1640079550000|2021-12-21 09:39:10|43428.9|43408.9|43424.5|43404.5|43432.6|43412.6|43424.5|43404.5|20
1640079560000|2021-12-21 09:39:20|43426.4|43406.4|43428.2|43408.2|43428.2|43408.2|43423.9|43403.9|7
1640079570000|2021-12-21 09:39:30|43430.1|43410.1|43428.2|43408.2|43430.7|43410.7|43428.2|43408.2|1
1640079580000|2021-12-21 09:39:40|||||||||2
1640079590000|2021-12-21 09:39:50|43425.7|43405.7|43423.2|43403.2|43425.7|43405.7|43423.2|43403.2|4
1640079600000|2021-12-21 09:40:00|43418.2|43398.2|43415.7|43395.7|43418.2|43398.2|43415.7|43395.7|10
1640079620000|2021-12-21 09:40:20|43413.9|43393.9|43413.2|43393.2|43413.9|43393.9|43411.4|43391.4|4
1640079630000|2021-12-21 09:40:30|43411.4|43391.4|43413.2|43393.2|43413.2|43393.2|43411.4|43391.4|3
1640079640000|2021-12-21 09:40:40|43413.9|43393.9|43410.7|43390.7|43413.9|43393.9|43410.7|43390.7|3
1640079650000|2021-12-21 09:40:50|43408.9|43388.9|43410.7|43390.7|43410.7|43390.7|43408.9|43388.9|0
1640079660000|2021-12-21 09:41:00|43408.9|43388.9|43408.2|43388.2|43408.9|43388.9|43408.2|43388.2|2
1640079700000|2021-12-21 09:41:40|43406.4|43386.4|43405.7|43385.7|43408.2|43388.2|43405.7|43385.7|1
1640079710000|2021-12-21 09:41:50|43407.6|43387.6|43408.2|43388.2|43408.2|43388.2|43407.6|43387.6|4
1640079720000|2021-12-21 09:42:00|43410.7|43390.7|43410.7|43390.7|43413.2|43393.2|43410.7|43390.7|3
1640079730000|2021-12-21 09:42:10|43411.4|43391.4|43410.7|43390.7|43411.4|43391.4|43410.7|43390.7|0
1640079740000|2021-12-21 09:42:20|43408.2|43388.2|43408.2|43388.2|43408.2|43388.2|43408.2|43388.2|1
1640079750000|2021-12-21 09:42:30|||||||||3
1640079760000|2021-12-21 09:42:40|43406.4|43386.4|43408.9|43388.9|43408.9|43388.9|43406.4|43386.4|0
1640079770000|2021-12-21 09:42:50|43410.7|43390.7|43413.9|43393.9|43413.9|43393.9|43410.7|43390.7|6
1640079780000|2021-12-21 09:43:00|43412|43392|43418.9|43398.9|43418.9|43398.9|43412|43392|3
1640079790000|2021-12-21 09:43:10|43421.4|43401.4|43419.5|43399.5|43421.4|43401.4|43419.5|43399.5|0
1640079800000|2021-12-21 09:43:20|43422|43402|43422|43402|43422|43402|43419.5|43399.5|4
1640079810000|2021-12-21 09:43:30|43420.1|43400.1|43419.5|43399.5|43424.5|43404.5|43419.5|43399.5|6
1640079820000|2021-12-21 09:43:40|43415.7|43395.7|43412|43392|43415.7|43395.7|43412|43392|3
1640079830000|2021-12-21 09:43:50|43410.1|43390.1|43409.5|43389.5|43410.1|43390.1|43409.5|43389.5|0
1640079840000|2021-12-21 09:44:00|43412|43392|43407|43387|43412|43392|43407|43387|4
1640079850000|2021-12-21 09:44:10|43405.1|43385.1|43402.6|43382.6|43405.1|43385.1|43402.6|43382.6|2
1640079880000|2021-12-21 09:44:40|43400.1|43380.1|43404.5|43384.5|43404.5|43384.5|43400.1|43380.1|1
1640079890000|2021-12-21 09:44:50|43406.4|43386.4|43407|43387|43407|43387|43402|43382|1
1640079900000|2021-12-21 09:45:00|43408.9|43388.9|43412|43392|43412|43392|43408.9|43388.9|8
1640079910000|2021-12-21 09:45:10|||||||||2
1640079920000|2021-12-21 09:45:20|43410.1|43390.1|43404.5|43384.5|43410.1|43390.1|43404.5|43384.5|1
1640079930000|2021-12-21 09:45:30|43402.6|43382.6|43402|43382|43402.6|43382.6|43402|43382|0
1640079940000|2021-12-21 09:45:40|43404.5|43384.5|43404.5|43384.5|43404.5|43384.5|43404.5|43384.5|0
1640079960000|2021-12-21 09:46:00|||||||||6
1640079990000|2021-12-21 09:46:30|43406.4|43386.4|43404.5|43384.5|43406.4|43386.4|43404.5|43384.5|3
1640080000000|2021-12-21 09:46:40|43405.1|43385.1|43405.1|43385.1|43405.1|43385.1|43405.1|43385.1|21
1640080010000|2021-12-21 09:46:50|43402.6|43382.6|43405.1|43385.1|43405.1|43385.1|43402.6|43382.6|2
1640080020000|2021-12-21 09:47:00|43405.7|43385.7|43403.2|43383.2|43405.7|43385.7|43400.7|43380.7|13
1640080030000|2021-12-21 09:47:10|43405.1|43385.1|43405.7|43385.7|43405.7|43385.7|43403.2|43383.2|0
1640080040000|2021-12-21 09:47:20|||||||||3
1640080060000|2021-12-21 09:47:40|43403.9|43383.9|43403.2|43383.2|43403.9|43383.9|43403.2|43383.2|3
1640080070000|2021-12-21 09:47:50|43400.7|43380.7|43403.2|43383.2|43403.2|43383.2|43400.7|43380.7|1
1640080080000|2021-12-21 09:48:00|43400.7|43380.7|43398.2|43378.2|43400.7|43380.7|43398.2|43378.2|3
1640080090000|2021-12-21 09:48:10|43400.1|43380.1|43398.2|43378.2|43400.1|43380.1|43398.2|43378.2|0
1640080100000|2021-12-21 09:48:20|43400.7|43380.7|43398.2|43378.2|43400.7|43380.7|43398.2|43378.2|0
1640080120000|2021-12-21 09:48:40|43400.1|43380.1|43398.8|43378.8|43400.7|43380.7|43398.8|43378.8|0
1640080130000|2021-12-21 09:48:50|43398.2|43378.2|43400.7|43380.7|43401.3|43381.3|43398.2|43378.2|4
1640080140000|2021-12-21 09:49:00|43402.6|43382.6|43395.7|43375.7|43402.6|43382.6|43395.7|43375.7|4
1640080150000|2021-12-21 09:49:10|43398.2|43378.2|43403.2|43383.2|43403.2|43383.2|43398.2|43378.2|5
1640080160000|2021-12-21 09:49:20|43400.7|43380.7|43400.7|43380.7|43400.7|43380.7|43400.7|43380.7|1
1640080170000|2021-12-21 09:49:30|43402.6|43382.6|43400.7|43380.7|43405.7|43385.7|43400.7|43380.7|7
1640080190000|2021-12-21 09:49:50|43405.7|43385.7|43405.7|43385.7|43405.7|43385.7|43405.7|43385.7|8
1640080200000|2021-12-21 09:50:00|43400.7|43380.7|43400.7|43380.7|43402.6|43382.6|43398.2|43378.2|7
1640080210000|2021-12-21 09:50:10|43398.2|43378.2|43398.2|43378.2|43400.7|43380.7|43398.2|43378.2|0
1640080220000|2021-12-21 09:50:20|43400.7|43380.7|43398.2|43378.2|43400.7|43380.7|43398.2|43378.2|1
1640080240000|2021-12-21 09:50:40|43396.3|43376.3|43395.7|43375.7|43398.2|43378.2|43395.7|43375.7|2
1640080250000|2021-12-21 09:50:50|43396.3|43376.3|43398.2|43378.2|43400.7|43380.7|43396.3|43376.3|2
1640080260000|2021-12-21 09:51:00|43395.7|43375.7|43395.7|43375.7|43395.7|43375.7|43395.7|43375.7|1
1640080270000|2021-12-21 09:51:10|43395.1|43375.1|43395.7|43375.7|43395.7|43375.7|43395.1|43375.1|2
1640080280000|2021-12-21 09:51:20|43393.2|43373.2|43390.7|43370.7|43395.7|43375.7|43390.7|43370.7|3
1640080290000|2021-12-21 09:51:30|43393.2|43373.2|43393.2|43373.2|43393.2|43373.2|43393.2|43373.2|0
1640080300000|2021-12-21 09:51:40|43390.7|43370.7|43390.7|43370.7|43393.2|43373.2|43390.7|43370.7|1
1640080310000|2021-12-21 09:51:50|43391.3|43371.3|43393.2|43373.2|43393.2|43373.2|43390.7|43370.7|5
1640080320000|2021-12-21 09:52:00|43391.3|43371.3|43390.7|43370.7|43393.2|43373.2|43390.1|43370.1|10
1640080330000|2021-12-21 09:52:10|43388.8|43368.8|43390.7|43370.7|43390.7|43370.7|43388.8|43368.8|0
1640080350000|2021-12-21 09:52:30|43393.2|43373.2|43389.5|43369.5|43393.2|43373.2|43389.5|43369.5|7
1640080370000|2021-12-21 09:52:50|43392|43372|43394.5|43374.5|43394.5|43374.5|43392|43372|1
1640080380000|2021-12-21 09:53:00|43392.6|43372.6|43389.5|43369.5|43392.6|43372.6|43389.5|43369.5|3
1640080390000|2021-12-21 09:53:10|43392|43372|43389.5|43369.5|43392|43372|43389.5|43369.5|0
1640080400000|2021-12-21 09:53:20|43391.3|43371.3|43389.5|43369.5|43392|43372|43389.5|43369.5|1
1640080410000|2021-12-21 09:53:30|43392|43372|43393.8|43373.8|43393.8|43373.8|43392|43372|2
1640080420000|2021-12-21 09:53:40|43394.5|43374.5|43389.5|43369.5|43394.5|43374.5|43389.5|43369.5|1
1640080430000|2021-12-21 09:53:50|43391.3|43371.3|43394.5|43374.5|43394.5|43374.5|43391.3|43371.3|0
1640080440000|2021-12-21 09:54:00|43392|43372|43394.5|43374.5|43394.5|43374.5|43392|43372|2
1640080450000|2021-12-21 09:54:10|43397|43377|43397|43377|43397|43377|43394.5|43374.5|3
1640080460000|2021-12-21 09:54:20|43394.5|43374.5|43382|43362|43394.5|43374.5|43382|43362|4
1640080470000|2021-12-21 09:54:30|43379.5|43359.5|43375.1|43355.1|43379.5|43359.5|43375.1|43355.1|1
1640080480000|2021-12-21 09:54:40|43373.2|43353.2|43372.6|43352.6|43373.2|43353.2|43370.1|43350.1|1
1640080490000|2021-12-21 09:54:50|43368.8|43348.8|43368.8|43348.8|43368.8|43348.8|43368.8|43348.8|2
1640080500000|2021-12-21 09:55:00|43367|43347|43361.3|43341.3|43367|43347|43360.7|43340.7|9
1640080510000|2021-12-21 09:55:10|43362|43342|43359.5|43339.5|43362|43342|43359.5|43339.5|6
1640080520000|2021-12-21 09:55:20|43358.8|43338.8|43359.5|43339.5|43359.5|43339.5|43358.8|43338.8|0
1640080530000|2021-12-21 09:55:30|43357|43337|43357|43337|43357|43337|43357|43337|8
1640080540000|2021-12-21 09:55:40|43359.5|43339.5|43362|43342|43362|43342|43359.5|43339.5|6
1640080550000|2021-12-21 09:55:50|||||||||4
1640080560000|2021-12-21 09:56:00|43364.5|43344.5|43364.5|43344.5|43364.5|43344.5|43364.5|43344.5|1
1640080570000|2021-12-21 09:56:10|43362.6|43342.6|43364.5|43344.5|43367|43347|43362|43342|4
1640080580000|2021-12-21 09:56:20|43362.6|43342.6|43367|43347|43367.6|43347.6|43362.6|43342.6|9
1640080590000|2021-12-21 09:56:30|43368.8|43348.8|43368.8|43348.8|43368.8|43348.8|43368.8|43348.8|0
1640080600000|2021-12-21 09:56:40|||||||||3
1640080610000|2021-12-21 09:56:50|43370.7|43350.7|43374.5|43354.5|43374.5|43354.5|43370.7|43350.7|5
1640080620000|2021-12-21 09:57:00|43377|43357|43374.5|43354.5|43377|43357|43374.5|43354.5|1
1640080640000|2021-12-21 09:57:20|43377|43357|43374.5|43354.5|43377|43357|43374.5|43354.5|0
1640080660000|2021-12-21 09:57:40|43373.8|43353.8|43374.5|43354.5|43374.5|43354.5|43372.6|43352.6|0
1640080700000|2021-12-21 09:58:20|43377|43357|43377|43357|43377|43357|43377|43357|0
1640080710000|2021-12-21 09:58:30|43373.8|43353.8|43374.5|43354.5|43374.5|43354.5|43373.8|43353.8|1
1640080720000|2021-12-21 09:58:40|43372|43352|43374.5|43354.5|43374.5|43354.5|43372|43352|0
1640080730000|2021-12-21 09:58:50|43376.3|43356.3|43377|43357|43378.8|43358.8|43374.5|43354.5|2
1640080740000|2021-12-21 09:59:00|43374.5|43354.5|43372|43352|43374.5|43354.5|43372|43352|4
1640080750000|2021-12-21 09:59:10|43374.5|43354.5|43374.5|43354.5|43374.5|43354.5|43374.5|43354.5|0
1640080760000|2021-12-21 09:59:20|43377|43357|43374.5|43354.5|43377|43357|43374.5|43354.5|4
1640080770000|2021-12-21 09:59:30|43377|43357|43374.5|43354.5|43377|43357|43373.8|43353.8|4
1640080780000|2021-12-21 09:59:40|43372|43352|43374.5|43354.5|43374.5|43354.5|43372|43352|1
1640080790000|2021-12-21 09:59:50|43376.3|43356.3|43374.5|43354.5|43377|43357|43374.5|43354.5|0
1640080800000|2021-12-21 10:00:00|43376.3|43356.3|43375.1|43355.1|43376.3|43356.3|43375.1|43355.1|0
1640080810000|2021-12-21 10:00:10|43377|43357|43374.5|43354.5|43377|43357|43373.8|43353.8|3
1640080820000|2021-12-21 10:00:20|43377|43357|43377|43357|43377|43357|43377|43357|0
1640080830000|2021-12-21 10:00:30|43374.5|43354.5|43373.8|43353.8|43374.5|43354.5|43372|43352|1
1640080840000|2021-12-21 10:00:40|43374.5|43354.5|43374.5|43354.5|43374.5|43354.5|43374.5|43354.5|0
1640080850000|2021-12-21 10:00:50|43377|43357|43374.5|43354.5|43377|43357|43374.5|43354.5|2
1640080860000|2021-12-21 10:01:00|43376.3|43356.3|43372|43352|43377|43357|43372|43352|3
1640080870000|2021-12-21 10:01:10|43374.5|43354.5|43374.5|43354.5|43374.5|43354.5|43372|43352|3
1640080880000|2021-12-21 10:01:20|43376.3|43356.3|43377|43357|43377|43357|43374.5|43354.5|0
1640080890000|2021-12-21 10:01:30|43378.8|43358.8|43374.5|43354.5|43379.5|43359.5|43374.5|43354.5|3
1640080900000|2021-12-21 10:01:40|43377|43357|43381.3|43361.3|43381.3|43361.3|43377|43357|1
1640080910000|2021-12-21 10:01:50|43382|43362|43382|43362|43382|43362|43382|43362|5
1640080920000|2021-12-21 10:02:00|43379.5|43359.5|43377|43357|43379.5|43359.5|43377|43357|2
1640080940000|2021-12-21 10:02:20|43375.1|43355.1|43377|43357|43377|43357|43374.5|43354.5|0
1640080950000|2021-12-21 10:02:30|43374.5|43354.5|43374.5|43354.5|43377|43357|43374.5|43354.5|3
1640080960000|2021-12-21 10:02:40|43372|43352|43374.5|43354.5|43374.5|43354.5|43372|43352|0
1640080970000|2021-12-21 10:02:50|43376.3|43356.3|43369.5|43349.5|43376.3|43356.3|43369.5|43349.5|1
1640080980000|2021-12-21 10:03:00|43370.1|43350.1|43377|43357|43377|43357|43370.1|43350.1|0
1640080990000|2021-12-21 10:03:10|43374.5|43354.5|43374.5|43354.5|43374.5|43354.5|43374.5|43354.5|1
1640081000000|2021-12-21 10:03:20|43377|43357|43379.5|43359.5|43379.5|43359.5|43377|43357|1
1640081010000|2021-12-21 10:03:30|43377|43357|43379.5|43359.5|43379.5|43359.5|43377|43357|1
1640081020000|2021-12-21 10:03:40|43381.3|43361.3|43384.5|43364.5|43384.5|43364.5|43381.3|43361.3|2
1640081040000|2021-12-21 10:04:00|43383.8|43363.8|43382|43362|43384.5|43364.5|43382|43362|3
1640081050000|2021-12-21 10:04:10|43384.5|43364.5|43384.5|43364.5|43387|43367|43384.5|43364.5|4
1640081060000|2021-12-21 10:04:20|43387|43367|43385.1|43365.1|43387|43367|43385.1|43365.1|0
1640081070000|2021-12-21 10:04:30|43384.5|43364.5|43387|43367|43387|43367|43384.5|43364.5|0
1640081080000|2021-12-21 10:04:40|43386.3|43366.3|43385.1|43365.1|43387|43367|43385.1|43365.1|4
1640081090000|2021-12-21 10:04:50|43384.5|43364.5|43384.5|43364.5|43389.5|43369.5|43384.5|43364.5|1
1640081100000|2021-12-21 10:05:00|43382|43362|43379.5|43359.5|43382|43362|43379.5|43359.5|0
1640081110000|2021-12-21 10:05:10|43378.8|43358.8|43379.5|43359.5|43379.5|43359.5|43378.8|43358.8|0
1640081120000|2021-12-21 10:05:20|43382|43362|43382|43362|43382|43362|43382|43362|0
1640081130000|2021-12-21 10:05:30|43383.8|43363.8|43383.8|43363.8|43383.8|43363.8|43383.8|43363.8|0
1640081150000|2021-12-21 10:05:50|43382|43362|43383.8|43363.8|43383.8|43363.8|43382|43362|0
1640081170000|2021-12-21 10:06:10|43386.3|43366.3|43386.3|43366.3|43386.3|43366.3|43386.3|43366.3|0
1640081180000|2021-12-21 10:06:20|43383.8|43363.8|43383.8|43363.8|43383.8|43363.8|43383.8|43363.8|0
1640081190000|2021-12-21 10:06:30|43382|43362|43382|43362|43382|43362|43382|43362|0
1640081200000|2021-12-21 10:06:40|43383.8|43363.8|43382|43362|43383.8|43363.8|43382|43362|2
1640081210000|2021-12-21 10:06:50|43383.8|43363.8|43383.8|43363.8|43383.8|43363.8|43382|43362|4
1640081220000|2021-12-21 10:07:00|43382|43362|43384.5|43364.5|43384.5|43364.5|43382|43362|0
1640081230000|2021-12-21 10:07:10|43386.3|43366.3|43386.3|43366.3|43386.3|43366.3|43386.3|43366.3|1
1640081240000|2021-12-21 10:07:20|43387|43367|43384.5|43364.5|43387|43367|43384.5|43364.5|1
1640081250000|2021-12-21 10:07:30|43387|43367|43387|43367|43387|43367|43387|43367|0
1640081260000|2021-12-21 10:07:40|43382|43362|43387|43367|43387|43367|43382|43362|3
1640081270000|2021-12-21 10:07:50|||||||||1
1640081280000|2021-12-21 10:08:00|43385.1|43365.1|43384.5|43364.5|43385.1|43365.1|43384.5|43364.5|0
1640081290000|2021-12-21 10:08:10|43387|43367|43387|43367|43387|43367|43384.5|43364.5|1
1640081300000|2021-12-21 10:08:20|||||||||1
1640081310000|2021-12-21 10:08:30|43384.5|43364.5|43384.5|43364.5|43384.5|43364.5|43384.5|43364.5|1
1640081330000|2021-12-21 10:08:50|43387|43367|43384.5|43364.5|43387|43367|43384.5|43364.5|1
1640081340000|2021-12-21 10:09:00|43386.3|43366.3|43387|43367|43389.5|43369.5|43386.3|43366.3|5
1640081350000|2021-12-21 10:09:10|43384.5|43364.5|43383.8|43363.8|43384.5|43364.5|43383.8|43363.8|1
1640081360000|2021-12-21 10:09:20|43384.5|43364.5|43384.5|43364.5|43384.5|43364.5|43384.5|43364.5|0
1640081370000|2021-12-21 10:09:30|43382.6|43362.6|43384.5|43364.5|43384.5|43364.5|43382|43362|0
1640081380000|2021-12-21 10:09:40|43382|43362|43382|43362|43382|43362|43382|43362|0
1640081390000|2021-12-21 10:09:50|43384.5|43364.5|43384.5|43364.5|43384.5|43364.5|43384.5|43364.5|0
1640081400000|2021-12-21 10:10:00|43386.3|43366.3|43384.5|43364.5|43386.3|43366.3|43382|43362|2
1640081410000|2021-12-21 10:10:10|43387|43367|43384.5|43364.5|43387|43367|43384.5|43364.5|1
1640081420000|2021-12-21 10:10:20|43385.1|43365.1|43384.5|43364.5|43387|43367|43384.5|43364.5|1
1640081430000|2021-12-21 10:10:30|43386.3|43366.3|43387|43367|43387|43367|43386.3|43366.3|0
1640081440000|2021-12-21 10:10:40|43386.3|43366.3|43387|43367|43387|43367|43384.5|43364.5|4
1640081450000|2021-12-21 10:10:50|||||||||1
1640081470000|2021-12-21 10:11:10|43389.5|43369.5|43387|43367|43389.5|43369.5|43385.1|43365.1|2
1640081480000|2021-12-21 10:11:20|43389.5|43369.5|43389.5|43369.5|43389.5|43369.5|43389.5|43369.5|1
1640081490000|2021-12-21 10:11:30|43388.8|43368.8|43389.5|43369.5|43389.5|43369.5|43387.6|43367.6|1
1640081500000|2021-12-21 10:11:40|43387.6|43367.6|43387|43367|43387.6|43367.6|43387|43367|3
1640081510000|2021-12-21 10:11:50|43384.5|43364.5|43385.1|43365.1|43387|43367|43384.5|43364.5|0
1640081520000|2021-12-21 10:12:00|43384.5|43364.5|43387|43367|43387|43367|43384.5|43364.5|1
1640081530000|2021-12-21 10:12:10|43389.5|43369.5|43409.5|43389.5|43409.5|43389.5|43389.5|43369.5|15
1640081540000|2021-12-21 10:12:20|43412|43392|43417.6|43397.6|43419.5|43399.5|43412|43392|6
1640081550000|2021-12-21 10:12:30|43417|43397|43422|43402|43422|43402|43417|43397|0
1640081560000|2021-12-21 10:12:40|43419.5|43399.5|43419.5|43399.5|43424.5|43404.5|43419.5|43399.5|3
1640081580000|2021-12-21 10:13:00|43421.3|43401.3|43422|43402|43422|43402|43420.1|43400.1|0
1640081590000|2021-12-21 10:13:10|43420.1|43400.1|43422|43402|43424.5|43404.5|43420.1|43400.1|1
1640081600000|2021-12-21 10:13:20|43424.5|43404.5|43424.5|43404.5|43424.5|43404.5|43424.5|43404.5|0
1640081610000|2021-12-21 10:13:30|43422|43402|43424.5|43404.5|43424.5|43404.5|43422|43402|0
1640081620000|2021-12-21 10:13:40|43422.6|43402.6|43427|43407|43427|43407|43422|43402|5
1640081630000|2021-12-21 10:13:50|||||||||8
1640081640000|2021-12-21 10:14:00|43424.5|43404.5|43438.8|43418.8|43439.5|43419.5|43422.6|43402.6|17
1640081650000|2021-12-21 10:14:10|43437|43417|43452|43432|43454.5|43434.5|43437|43417|9
1640081670000|2021-12-21 10:14:30|43449.5|43429.5|43447|43427|43449.5|43429.5|43447|43427|7
1640081680000|2021-12-21 10:14:40|43445.1|43425.1|43442|43422|43445.1|43425.1|43442|43422|6
1640081690000|2021-12-21 10:14:50|||||||||1
1640081700000|2021-12-21 10:15:00|43439.5|43419.5|43444.5|43424.5|43444.5|43424.5|43439.5|43419.5|7
1640081720000|2021-12-21 10:15:20|43442.6|43422.6|43437|43417|43444.5|43424.5|43437|43417|3
1640081730000|2021-12-21 10:15:30|43434.5|43414.5|43439.5|43419.5|43439.5|43419.5|43434.5|43414.5|7
1640081750000|2021-12-21 10:15:50|43437.6|43417.6|43437|43417|43437.6|43417.6|43437|43417|4
1640081760000|2021-12-21 10:16:00|43434.5|43414.5|43432|43412|43434.5|43414.5|43432|43412|3
1640081770000|2021-12-21 10:16:10|43433.8|43413.8|43434.5|43414.5|43434.5|43414.5|43433.8|43413.8|0
1640081780000|2021-12-21 10:16:20|43438.8|43418.8|43444.5|43424.5|43444.5|43424.5|43438.8|43418.8|3
1640081790000|2021-12-21 10:16:30|43447|43427|43456.9|43436.9|43456.9|43436.9|43447|43427|10
1640081800000|2021-12-21 10:16:40|43458.8|43438.8|43452.6|43432.6|43461.3|43441.3|43452.6|43432.6|5
1640081810000|2021-12-21 10:16:50|43454.4|43434.4|43456.9|43436.9|43456.9|43436.9|43454.4|43434.4|2
1640081820000|2021-12-21 10:17:00|43454.4|43434.4|43451.9|43431.9|43454.4|43434.4|43451.9|43431.9|2
1640081830000|2021-12-21 10:17:10|43450.1|43430.1|43451.9|43431.9|43451.9|43431.9|43449.4|43429.4|2
1640081840000|2021-12-21 10:17:20|43449.4|43429.4|43446.9|43426.9|43451.9|43431.9|43446.9|43426.9|1
1640081850000|2021-12-21 10:17:30|43450.7|43430.7|43457.6|43437.6|43459.4|43439.4|43450.7|43430.7|30
1640081860000|2021-12-21 10:17:40|43458.8|43438.8|43463.2|43443.2|43463.2|43443.2|43456.9|43436.9|6
1640081870000|2021-12-21 10:17:50|43463.8|43443.8|43461.9|43441.9|43463.8|43443.8|43461.9|43441.9|7
1640081880000|2021-12-21 10:18:00|43459.4|43439.4|43456.9|43436.9|43459.4|43439.4|43456.9|43436.9|7
1640081890000|2021-12-21 10:18:10|43459.4|43439.4|43459.4|43439.4|43459.4|43439.4|43456.9|43436.9|3
1640081900000|2021-12-21 10:18:20|43457.6|43437.6|43461.9|43441.9|43461.9|43441.9|43456.9|43436.9|0
1640081910000|2021-12-21 10:18:30|43465.7|43445.7|43461.9|43441.9|43466.3|43446.3|43461.9|43441.9|7
1640081920000|2021-12-21 10:18:40|43461.3|43441.3|43456.9|43436.9|43461.3|43441.3|43456.9|43436.9|14
1640081930000|2021-12-21 10:18:50|43451.9|43431.9|43447.6|43427.6|43451.9|43431.9|43447.6|43427.6|9
1640081940000|2021-12-21 10:19:00|43445.1|43425.1|43442.6|43422.6|43445.1|43425.1|43442.6|43422.6|5
1640081950000|2021-12-21 10:19:10|43443.8|43423.8|43441.9|43421.9|43446.9|43426.9|43441.9|43421.9|1
1640081960000|2021-12-21 10:19:20|43443.8|43423.8|43444.4|43424.4|43445.1|43425.1|43441.9|43421.9|1
1640081970000|2021-12-21 10:19:30|43446.3|43426.3|43446.9|43426.9|43446.9|43426.9|43446.3|43426.3|0
1640081980000|2021-12-21 10:19:40|||||||||2
1640081990000|2021-12-21 10:19:50|43449.4|43429.4|43447.6|43427.6|43449.4|43429.4|43447.6|43427.6|0
1640082000000|2021-12-21 10:20:00|43446.9|43426.9|43446.9|43426.9|43449.4|43429.4|43446.9|43426.9|1
1640082010000|2021-12-21 10:20:10|43446.3|43426.3|43446.3|43426.3|43446.3|43426.3|43446.3|43426.3|2
1640082020000|2021-12-21 10:20:20|||||||||2
1640082030000|2021-12-21 10:20:30|43443.8|43423.8|43446.3|43426.3|43446.3|43426.3|43443.8|43423.8|1
1640082040000|2021-12-21 10:20:40|43444.4|43424.4|43443.8|43423.8|43444.4|43424.4|43443.8|43423.8|0
1640082060000|2021-12-21 10:21:00|43446.3|43426.3|43443.2|43423.2|43446.3|43426.3|43443.2|43423.2|6
1640082070000|2021-12-21 10:21:10|43443.8|43423.8|43443.2|43423.2|43443.8|43423.8|43443.2|43423.2|0
1640082080000|2021-12-21 10:21:20|43443.8|43423.8|43443.8|43423.8|43443.8|43423.8|43443.2|43423.2|2
1640082090000|2021-12-21 10:21:30|43443.2|43423.2|43441.3|43421.3|43443.8|43423.8|43441.3|43421.3|7
1640082110000|2021-12-21 10:21:50|43436.9|43416.9|43426.9|43406.9|43436.9|43416.9|43426.9|43406.9|8
1640082120000|2021-12-21 10:22:00|43424.4|43404.4|43424.4|43404.4|43424.4|43404.4|43421.9|43401.9|5
1640082130000|2021-12-21 10:22:10|||||||||2
1640082140000|2021-12-21 10:22:20|43422.6|43402.6|43421.9|43401.9|43422.6|43402.6|43421.9|43401.9|5
1640082150000|2021-12-21 10:22:30|43420.1|43400.1|43420.1|43400.1|43420.1|43400.1|43420.1|43400.1|3
1640082160000|2021-12-21 10:22:40|43419.4|43399.4|43421.9|43401.9|43421.9|43401.9|43419.4|43399.4|2
1640082180000|2021-12-21 10:23:00|43419.4|43399.4|43419.4|43399.4|43419.4|43399.4|43419.4|43399.4|2
1640082190000|2021-12-21 10:23:10|43417.6|43397.6|43416.9|43396.9|43417.6|43397.6|43416.9|43396.9|0
1640082210000|2021-12-21 10:23:30|43419.4|43399.4|43419.4|43399.4|43419.4|43399.4|43419.4|43399.4|1
1640082220000|2021-12-21 10:23:40|43418.8|43398.8|43416.9|43396.9|43419.4|43399.4|43416.9|43396.9|0
1640082230000|2021-12-21 10:23:50|||||||||2
1640082240000|2021-12-21 10:24:00|43414.4|43394.4|43411.9|43391.9|43414.4|43394.4|43411.9|43391.9|5
1640082250000|2021-12-21 10:24:10|||||||||4
1640082260000|2021-12-21 10:24:20|43416.9|43396.9|43411.9|43391.9|43416.9|43396.9|43411.9|43391.9|2
1640082270000|2021-12-21 10:24:30|||||||||1
1640082280000|2021-12-21 10:24:40|43410.1|43390.1|43410.1|43390.1|43410.1|43390.1|43410.1|43390.1|3
1640082290000|2021-12-21 10:24:50|43411.9|43391.9|43409.4|43389.4|43411.9|43391.9|43409.4|43389.4|0
1640082300000|2021-12-21 10:25:00|43411.9|43391.9|43411.9|43391.9|43411.9|43391.9|43411.9|43391.9|2
1640082310000|2021-12-21 10:25:10|||||||||2
1640082320000|2021-12-21 10:25:20|43409.4|43389.4|43409.4|43389.4|43409.4|43389.4|43409.4|43389.4|0
1640082340000|2021-12-21 10:25:40|43411.3|43391.3|43409.4|43389.4|43411.9|43391.9|43409.4|43389.4|1
1640082360000|2021-12-21 10:26:00|43406.9|43386.9|43406.9|43386.9|43406.9|43386.9|43406.9|43386.9|0
1640082380000|2021-12-21 10:26:20|43409.4|43389.4|43409.4|43389.4|43409.4|43389.4|43409.4|43389.4|7
1640082390000|2021-12-21 10:26:30|43406.9|43386.9|43409.4|43389.4|43409.4|43389.4|43406.9|43386.9|1
1640082400000|2021-12-21 10:26:40|43411.3|43391.3|43411.9|43391.9|43411.9|43391.9|43408.8|43388.8|3
1640082410000|2021-12-21 10:26:50|43410.1|43390.1|43409.4|43389.4|43410.1|43390.1|43407.6|43387.6|0
1640082420000|2021-12-21 10:27:00|43411.9|43391.9|43411.9|43391.9|43411.9|43391.9|43411.9|43391.9|3
1640082430000|2021-12-21 10:27:10|||||||||1
1640082440000|2021-12-21 10:27:20|43412.6|43392.6|43416.3|43396.3|43416.3|43396.3|43412.6|43392.6|2
1640082450000|2021-12-21 10:27:30|43416.9|43396.9|43419.4|43399.4|43419.4|43399.4|43414.4|43394.4|3
1640082460000|2021-12-21 10:27:40|43421.3|43401.3|43419.4|43399.4|43421.3|43401.3|43419.4|43399.4|1
1640082470000|2021-12-21 10:27:50|43421.9|43401.9|43416.9|43396.9|43421.9|43401.9|43416.9|43396.9|2
1640082480000|2021-12-21 10:28:00|43415.1|43395.1|43411.9|43391.9|43415.1|43395.1|43411.9|43391.9|1
1640082490000|2021-12-21 10:28:10|43409.4|43389.4|43409.4|43389.4|43409.4|43389.4|43407.6|43387.6|3
1640082510000|2021-12-21 10:28:30|43406.9|43386.9|43406.9|43386.9|43406.9|43386.9|43406.9|43386.9|0
1640082520000|2021-12-21 10:28:40|43409.4|43389.4|43406.9|43386.9|43409.4|43389.4|43406.9|43386.9|1
1640082530000|2021-12-21 10:28:50|43396.9|43376.9|43392.6|43372.6|43396.9|43376.9|43391.9|43371.9|25
1640082540000|2021-12-21 10:29:00|43391.9|43371.9|43386.9|43366.9|43391.9|43371.9|43386.9|43366.9|6
1640082550000|2021-12-21 10:29:10|43381.9|43361.9|43376.9|43356.9|43381.9|43361.9|43376.9|43356.9|7
1640082560000|2021-12-21 10:29:20|43371.9|43351.9|43371.9|43351.9|43371.9|43351.9|43371.9|43351.9|5
1640082570000|2021-12-21 10:29:30|43373.8|43353.8|43374.4|43354.4|43374.4|43354.4|43373.8|43353.8|3
1640082580000|2021-12-21 10:29:40|43376.9|43356.9|43379.4|43359.4|43379.4|43359.4|43376.9|43356.9|2
1640082590000|2021-12-21 10:29:50|43376.9|43356.9|43381.3|43361.3|43381.3|43361.3|43376.9|43356.9|1
1640082600000|2021-12-21 10:30:00|43381.9|43361.9|43375.1|43355.1|43381.9|43361.9|43375.1|43355.1|5
1640082610000|2021-12-21 10:30:10|||||||||1
1640082620000|2021-12-21 10:30:20|43371.3|43351.3|43371.9|43351.9|43371.9|43351.9|43369.4|43349.4|4
1640082630000|2021-12-21 10:30:30|||||||||2
1640082640000|2021-12-21 10:30:40|||||||||2
1640082660000|2021-12-21 10:31:00|43369.4|43349.4|43366.9|43346.9|43369.4|43349.4|43366.9|43346.9|4
1640082670000|2021-12-21 10:31:10|43364.4|43344.4|43366.9|43346.9|43366.9|43346.9|43364.4|43344.4|3
1640082680000|2021-12-21 10:31:20|43364.4|43344.4|43366.9|43346.9|43366.9|43346.9|43364.4|43344.4|3
1640082690000|2021-12-21 10:31:30|43368.8|43348.8|43371.9|43351.9|43372.6|43352.6|43366.9|43346.9|1
1640082700000|2021-12-21 10:31:40|43370.1|43350.1|43369.4|43349.4|43370.1|43350.1|43369.4|43349.4|0
1640082710000|2021-12-21 10:31:50|43371.3|43351.3|43369.4|43349.4|43371.9|43351.9|43369.4|43349.4|0
1640082720000|2021-12-21 10:32:00|43371.9|43351.9|43372.6|43352.6|43372.6|43352.6|43369.4|43349.4|2
1640082730000|2021-12-21 10:32:10|43371.9|43351.9|43369.4|43349.4|43371.9|43351.9|43369.4|43349.4|1
1640082740000|2021-12-21 10:32:20|43371.9|43351.9|43371.9|43351.9|43374.4|43354.4|43369.4|43349.4|5
1640082750000|2021-12-21 10:32:30|43370.1|43350.1|43371.9|43351.9|43371.9|43351.9|43370.1|43350.1|2
1640082760000|2021-12-21 10:32:40|43369.4|43349.4|43371.9|43351.9|43371.9|43351.9|43369.4|43349.4|1
1640082770000|2021-12-21 10:32:50|43370.1|43350.1|43371.9|43351.9|43371.9|43351.9|43369.4|43349.4|1
1640082780000|2021-12-21 10:33:00|43369.4|43349.4|43374.4|43354.4|43374.4|43354.4|43369.4|43349.4|5
1640082790000|2021-12-21 10:33:10|43372.6|43352.6|43369.4|43349.4|43376.3|43356.3|43369.4|43349.4|1
1640082800000|2021-12-21 10:33:20|43371.3|43351.3|43371.9|43351.9|43371.9|43351.9|43369.4|43349.4|0
1640082840000|2021-12-21 10:34:00|43373.8|43353.8|43376.3|43356.3|43376.3|43356.3|43373.8|43353.8|1
1640082870000|2021-12-21 10:34:30|43374.4|43354.4|43371.9|43351.9|43374.4|43354.4|43371.9|43351.9|6
1640082900000|2021-12-21 10:35:00|43374.4|43354.4|43376.9|43356.9|43376.9|43356.9|43374.4|43354.4|1
1640082910000|2021-12-21 10:35:10|43379.4|43359.4|43379.4|43359.4|43379.4|43359.4|43379.4|43359.4|2
1640082920000|2021-12-21 10:35:20|43381.9|43361.9|43386.9|43366.9|43386.9|43366.9|43381.9|43361.9|2
1640082930000|2021-12-21 10:35:30|43390.7|43370.7|43395.1|43375.1|43395.1|43375.1|43390.7|43370.7|4
1640082940000|2021-12-21 10:35:40|43394.4|43374.4|43384.4|43364.4|43394.4|43374.4|43384.4|43364.4|9
1640082950000|2021-12-21 10:35:50|43386.9|43366.9|43386.9|43366.9|43386.9|43366.9|43385.1|43365.1|3
1640082960000|2021-12-21 10:36:00|43384.4|43364.4|43384.4|43364.4|43384.4|43364.4|43381.9|43361.9|0
1640082970000|2021-12-21 10:36:10|43382.6|43362.6|43379.4|43359.4|43383.8|43363.8|43379.4|43359.4|4
1640082980000|2021-12-21 10:36:20|43376.9|43356.9|43379.4|43359.4|43381.9|43361.9|43376.9|43356.9|1
1640082990000|2021-12-21 10:36:30|43381.9|43361.9|43379.4|43359.4|43381.9|43361.9|43379.4|43359.4|0
1640083010000|2021-12-21 10:36:50|||||||||1
1640083020000|2021-12-21 10:37:00|43381.9|43361.9|43381.9|43361.9|43381.9|43361.9|43381.9|43361.9|0
1640083040000|2021-12-21 10:37:20|43383.8|43363.8|43386.9|43366.9|43386.9|43366.9|43383.8|43363.8|4
1640083050000|2021-12-21 10:37:30|43388.8|43368.8|43394.4|43374.4|43394.4|43374.4|43386.9|43366.9|2
1640083070000|2021-12-21 10:37:50|43392.6|43372.6|43394.4|43374.4|43394.4|43374.4|43392.6|43372.6|0
1640083080000|2021-12-21 10:38:00|43391.9|43371.9|43391.9|43371.9|43391.9|43371.9|43389.4|43369.4|3
1640083090000|2021-12-21 10:38:10|43393.8|43373.8|43391.9|43371.9|43393.8|43373.8|43391.9|43371.9|0
1640083100000|2021-12-21 10:38:20|43394.4|43374.4|43389.4|43369.4|43394.4|43374.4|43389.4|43369.4|0
1640083120000|2021-12-21 10:38:40|43391.3|43371.3|43391.9|43371.9|43391.9|43371.9|43391.3|43371.3|0
1640083130000|2021-12-21 10:38:50|43389.4|43369.4|43381.9|43361.9|43389.4|43369.4|43381.9|43361.9|1
1640083140000|2021-12-21 10:39:00|43380.1|43360.1|43379.4|43359.4|43380.1|43360.1|43379.4|43359.4|0
1640083150000|2021-12-21 10:39:10|43375.7|43355.7|43379.4|43359.4|43379.4|43359.4|43375.1|43355.1|3
1640083170000|2021-12-21 10:39:30|43381.3|43361.3|43384.4|43364.4|43384.4|43364.4|43381.3|43361.3|1
1640083180000|2021-12-21 10:39:40|43382.6|43362.6|43382.6|43362.6|43382.6|43362.6|43382.6|43362.6|0
1640083190000|2021-12-21 10:39:50|43381.9|43361.9|43384.4|43364.4|43384.4|43364.4|43381.9|43361.9|0
1640083200000|2021-12-21 10:40:00|43381.9|43361.9|43386.9|43366.9|43386.9|43366.9|43381.9|43361.9|0
1640083210000|2021-12-21 10:40:10|43384.4|43364.4|43384.4|43364.4|43384.4|43364.4|43381.9|43361.9|1
1640083230000|2021-12-21 10:40:30|43382.6|43362.6|43381.9|43361.9|43382.6|43362.6|43381.9|43361.9|0
1640083240000|2021-12-21 10:40:40|43379.4|43359.4|43376.9|43356.9|43379.4|43359.4|43376.9|43356.9|4
1640083270000|2021-12-21 10:41:10|||||||||3
1640083280000|2021-12-21 10:41:20|43377.6|43357.6|43376.9|43356.9|43379.4|43359.4|43376.9|43356.9|0
1640083290000|2021-12-21 10:41:30|43379.4|43359.4|43379.4|43359.4|43379.4|43359.4|43379.4|43359.4|0
1640083320000|2021-12-21 10:42:00|43376.9|43356.9|43375.1|43355.1|43379.4|43359.4|43375.1|43355.1|9
1640083330000|2021-12-21 10:42:10|43370.7|43350.7|43364.4|43344.4|43370.7|43350.7|43364.4|43344.4|6
1640083340000|2021-12-21 10:42:20|43366.9|43346.9|43361.9|43341.9|43366.9|43346.9|43361.9|43341.9|3
1640083350000|2021-12-21 10:42:30|43361.3|43341.3|43361.9|43341.9|43361.9|43341.9|43361.3|43341.3|0
1640083360000|2021-12-21 10:42:40|43366.3|43346.3|43369.4|43349.4|43369.4|43349.4|43366.3|43346.3|2
1640083370000|2021-12-21 10:42:50|43366.9|43346.9|43362.6|43342.6|43369.4|43349.4|43362.6|43342.6|2
1640083380000|2021-12-21 10:43:00|||||||||2
1640083390000|2021-12-21 10:43:10|||||||||1
1640083400000|2021-12-21 10:43:20|43361.9|43341.9|43366.9|43346.9|43366.9|43346.9|43361.9|43341.9|3
1640083410000|2021-12-21 10:43:30|43369.4|43349.4|43381.9|43361.9|43381.9|43361.9|43369.4|43349.4|6
1640083420000|2021-12-21 10:43:40|43384.4|43364.4|43384.4|43364.4|43384.4|43364.4|43384.4|43364.4|1
1640083430000|2021-12-21 10:43:50|43381.9|43361.9|43384.4|43364.4|43384.4|43364.4|43381.9|43361.9|0
1640083440000|2021-12-21 10:44:00|43381.9|43361.9|43381.9|43361.9|43381.9|43361.9|43381.9|43361.9|0
1640083460000|2021-12-21 10:44:20|||||||||2
1640083470000|2021-12-21 10:44:30|43379.4|43359.4|43371.9|43351.9|43381.9|43361.9|43371.9|43351.9|3
1640083480000|2021-12-21 10:44:40|43386.9|43366.9|43380.1|43360.1|43386.9|43366.9|43380.1|43360.1|4
1640083490000|2021-12-21 10:44:50|43382.6|43362.6|43382.6|43362.6|43382.6|43362.6|43382.6|43362.6|4
1640083500000|2021-12-21 10:45:00|43386.9|43366.9|43388.8|43368.8|43388.8|43368.8|43386.9|43366.9|6
1640083520000|2021-12-21 10:45:20|43386.9|43366.9|43389.4|43369.4|43389.4|43369.4|43386.9|43366.9|1
1640083530000|2021-12-21 10:45:30|43386.9|43366.9|43401.3|43381.3|43401.3|43381.3|43386.9|43366.9|7
1640083540000|2021-12-21 10:45:40|43400.7|43380.7|43396.9|43376.9|43400.7|43380.7|43396.9|43376.9|3
1640083550000|2021-12-21 10:45:50|43395.1|43375.1|43396.9|43376.9|43396.9|43376.9|43395.1|43375.1|2
1640083560000|2021-12-21 10:46:00|43394.4|43374.4|43391.9|43371.9|43394.4|43374.4|43391.9|43371.9|0
1640083570000|2021-12-21 10:46:10|43389.4|43369.4|43389.4|43369.4|43391.9|43371.9|43389.4|43369.4|0
1640083590000|2021-12-21 10:46:30|43391.3|43371.3|43393.8|43373.8|43393.8|43373.8|43391.3|43371.3|2
1640083600000|2021-12-21 10:46:40|43395.7|43375.7|43396.3|43376.3|43396.3|43376.3|43395.7|43375.7|0
1640083610000|2021-12-21 10:46:50|43394.4|43374.4|43394.4|43374.4|43394.4|43374.4|43394.4|43374.4|1
1640083620000|2021-12-21 10:47:00|43393.8|43373.8|43396.9|43376.9|43396.9|43376.9|43393.8|43373.8|1
1640083640000|2021-12-21 10:47:20|43394.4|43374.4|43391.9|43371.9|43394.4|43374.4|43391.9|43371.9|2
1640083650000|2021-12-21 10:47:30|43394.4|43374.4|43396.9|43376.9|43396.9|43376.9|43394.4|43374.4|1
1640083660000|2021-12-21 10:47:40|43394.4|43374.4|43394.4|43374.4|43394.4|43374.4|43394.4|43374.4|0
1640083670000|2021-12-21 10:47:50|43398.8|43378.8|43398.8|43378.8|43399.4|43379.4|43394.4|43374.4|0
1640083680000|2021-12-21 10:48:00|43399.4|43379.4|43399.4|43379.4|43399.4|43379.4|43395.7|43375.7|0
1640083700000|2021-12-21 10:48:20|43401.9|43381.9|43401.9|43381.9|43401.9|43381.9|43401.3|43381.3|1
1640083710000|2021-12-21 10:48:30|43399.4|43379.4|43396.9|43376.9|43399.4|43379.4|43396.9|43376.9|0
1640083720000|2021-12-21 10:48:40|43398.8|43378.8|43399.4|43379.4|43399.4|43379.4|43398.8|43378.8|0
1640083730000|2021-12-21 10:48:50|43401.9|43381.9|43398.8|43378.8|43401.9|43381.9|43398.8|43378.8|3
1640083740000|2021-12-21 10:49:00|43399.4|43379.4|43399.4|43379.4|43401.3|43381.3|43399.4|43379.4|2
1640083750000|2021-12-21 10:49:10|43396.9|43376.9|43396.9|43376.9|43396.9|43376.9|43396.9|43376.9|2
1640083760000|2021-12-21 10:49:20|43394.4|43374.4|43394.4|43374.4|43394.4|43374.4|43394.4|43374.4|2
1640083770000|2021-12-21 10:49:30|43391.9|43371.9|43396.9|43376.9|43396.9|43376.9|43391.9|43371.9|4
1640083780000|2021-12-21 10:49:40|43394.4|43374.4|43394.4|43374.4|43394.4|43374.4|43394.4|43374.4|8
1640083790000|2021-12-21 10:49:50|43393.8|43373.8|43389.4|43369.4|43393.8|43373.8|43388.8|43368.8|0
1640083800000|2021-12-21 10:50:00|43391.9|43371.9|43389.4|43369.4|43394.4|43374.4|43389.4|43369.4|5
1640083810000|2021-12-21 10:50:10|43391.9|43371.9|43391.9|43371.9|43394.4|43374.4|43391.9|43371.9|0
1640083820000|2021-12-21 10:50:20|43393.8|43373.8|43394.4|43374.4|43394.4|43374.4|43391.9|43371.9|2
1640083830000|2021-12-21 10:50:30|43390.7|43370.7|43389.4|43369.4|43390.7|43370.7|43389.4|43369.4|1
1640083840000|2021-12-21 10:50:40|43391.3|43371.3|43389.4|43369.4|43391.3|43371.3|43389.4|43369.4|0
1640083850000|2021-12-21 10:50:50|43387.5|43367.5|43384.4|43364.4|43387.5|43367.5|43384.4|43364.4|3
1640083860000|2021-12-21 10:51:00|43382.5|43362.5|43382.5|43362.5|43382.5|43362.5|43382.5|43362.5|2
1640083870000|2021-12-21 10:51:10|43384.4|43364.4|43386.9|43366.9|43386.9|43366.9|43384.4|43364.4|3
1640083880000|2021-12-21 10:51:20|||||||||2
1640083910000|2021-12-21 10:51:50|43386.3|43366.3|43379.4|43359.4|43386.3|43366.3|43376.9|43356.9|7
1640083920000|2021-12-21 10:52:00|43381.9|43361.9|43381.3|43361.3|43383.8|43363.8|43381.3|43361.3|2
1640083930000|2021-12-21 10:52:10|43381.9|43361.9|43381.9|43361.9|43381.9|43361.9|43379.4|43359.4|0
1640083940000|2021-12-21 10:52:20|43379.4|43359.4|43381.9|43361.9|43381.9|43361.9|43379.4|43359.4|0
1640083950000|2021-12-21 10:52:30|43380|43360|43377.5|43357.5|43380|43360|43377.5|43357.5|1
1640083970000|2021-12-21 10:52:50|43378.2|43358.2|43380|43360|43380|43360|43378.2|43358.2|0
1640083980000|2021-12-21 10:53:00|43379.4|43359.4|43380|43360|43380|43360|43379.4|43359.4|0
1640083990000|2021-12-21 10:53:10|43377.5|43357.5|43374.4|43354.4|43377.5|43357.5|43374.4|43354.4|1
1640084000000|2021-12-21 10:53:20|43376.3|43356.3|43374.4|43354.4|43376.9|43356.9|43374.4|43354.4|1
1640084010000|2021-12-21 10:53:30|43376.9|43356.9|43376.9|43356.9|43376.9|43356.9|43376.9|43356.9|0
1640084030000|2021-12-21 10:53:50|43374.4|43354.4|43374.4|43354.4|43376.3|43356.3|43371.9|43351.9|3
1640084040000|2021-12-21 10:54:00|43371.9|43351.9|43373.8|43353.8|43373.8|43353.8|43371.9|43351.9|1
1640084050000|2021-12-21 10:54:10|43374.4|43354.4|43386.9|43366.9|43386.9|43366.9|43374.4|43354.4|3
1640084060000|2021-12-21 10:54:20|43387.5|43367.5|43387.5|43367.5|43387.5|43367.5|43387.5|43367.5|0
1640084070000|2021-12-21 10:54:30|43385|43365|43384.4|43364.4|43385|43365|43384.4|43364.4|0
1640084080000|2021-12-21 10:54:40|43381.9|43361.9|43384.4|43364.4|43384.4|43364.4|43381.9|43361.9|0
1640084090000|2021-12-21 10:54:50|43382.5|43362.5|43384.4|43364.4|43384.4|43364.4|43381.9|43361.9|0
1640084100000|2021-12-21 10:55:00|43382.5|43362.5|43381.9|43361.9|43384.4|43364.4|43381.9|43361.9|1
1640084110000|2021-12-21 10:55:10|43379.4|43359.4|43381.9|43361.9|43381.9|43361.9|43379.4|43359.4|0
1640084120000|2021-12-21 10:55:20|43379.4|43359.4|43379.4|43359.4|43379.4|43359.4|43379.4|43359.4|1
1640084130000|2021-12-21 10:55:30|43378.8|43358.8|43376.3|43356.3|43378.8|43358.8|43376.3|43356.3|2
1640084150000|2021-12-21 10:55:50|43376.9|43356.9|43376.9|43356.9|43376.9|43356.9|43376.9|43356.9|0
1640084160000|2021-12-21 10:56:00|43379.4|43359.4|43379.4|43359.4|43379.4|43359.4|43379.4|43359.4|0
1640084170000|2021-12-21 10:56:10|43377.5|43357.5|43376.9|43356.9|43379.4|43359.4|43376.9|43356.9|2
1640084180000|2021-12-21 10:56:20|43378.8|43358.8|43379.4|43359.4|43379.4|43359.4|43376.9|43356.9|13
1640084190000|2021-12-21 10:56:30|43384.4|43364.4|43386.9|43366.9|43386.9|43366.9|43384.4|43364.4|0
1640084200000|2021-12-21 10:56:40|43389.4|43369.4|43389.4|43369.4|43389.4|43369.4|43389.4|43369.4|0
1640084210000|2021-12-21 10:56:50|43392.5|43372.5|43391.9|43371.9|43395|43375|43391.9|43371.9|2
1640084220000|2021-12-21 10:57:00|43394.4|43374.4|43394.4|43374.4|43394.4|43374.4|43394.4|43374.4|1
1640084230000|2021-12-21 10:57:10|43391.9|43371.9|43392.5|43372.5|43394.4|43374.4|43391.9|43371.9|0
1640084240000|2021-12-21 10:57:20|43391.9|43371.9|43391.9|43371.9|43391.9|43371.9|43390|43370|2
1640084270000|2021-12-21 10:57:50|43390|43370|43394.4|43374.4|43394.4|43374.4|43389.4|43369.4|0
1640084280000|2021-12-21 10:58:00|43391.9|43371.9|43391.9|43371.9|43391.9|43371.9|43391.9|43371.9|0
1640084290000|2021-12-21 10:58:10|43393.2|43373.2|43396.9|43376.9|43396.9|43376.9|43393.2|43373.2|2
1640084300000|2021-12-21 10:58:20|43398.8|43378.8|43398.8|43378.8|43398.8|43378.8|43398.8|43378.8|2
1640084310000|2021-12-21 10:58:30|43396.9|43376.9|43389.4|43369.4|43399.4|43379.4|43389.4|43369.4|7
1640084320000|2021-12-21 10:58:40|43387.5|43367.5|43389.4|43369.4|43389.4|43369.4|43386.9|43366.9|1
1640084330000|2021-12-21 10:58:50|43386.9|43366.9|43381.9|43361.9|43386.9|43366.9|43381.9|43361.9|7
1640084340000|2021-12-21 10:59:00|43384.4|43364.4|43381.9|43361.9|43384.4|43364.4|43379.4|43359.4|1
1640084350000|2021-12-21 10:59:10|43380|43360|43379.4|43359.4|43380|43360|43379.4|43359.4|0
1640084360000|2021-12-21 10:59:20|43376.9|43356.9|43371.9|43351.9|43376.9|43356.9|43371.9|43351.9|6
1640084370000|2021-12-21 10:59:30|43372.5|43352.5|43364.4|43344.4|43372.5|43352.5|43364.4|43344.4|1
1640084400000|2021-12-21 11:00:00|43361.9|43341.9|43361.9|43341.9|43361.9|43341.9|43361.9|43341.9|19
1640084410000|2021-12-21 11:00:10|43359.4|43339.4|43361.9|43341.9|43361.9|43341.9|43359.4|43339.4|1
1640084420000|2021-12-21 11:00:20|43364.4|43344.4|43364.4|43344.4|43364.4|43344.4|43364.4|43344.4|4
1640084430000|2021-12-21 11:00:30|43366.3|43346.3|43364.4|43344.4|43366.9|43346.9|43364.4|43344.4|4
1640084440000|2021-12-21 11:00:40|43366.3|43346.3|43364.4|43344.4|43366.3|43346.3|43364.4|43344.4|1
1640084450000|2021-12-21 11:00:50|43366.9|43346.9|43362.5|43342.5|43366.9|43346.9|43362.5|43342.5|6
1640084460000|2021-12-21 11:01:00|43360|43340|43357.5|43337.5|43360|43340|43357.5|43337.5|2
1640084480000|2021-12-21 11:01:20|43356.9|43336.9|43354.4|43334.4|43356.9|43336.9|43354.4|43334.4|5
1640084490000|2021-12-21 11:01:30|43351.9|43331.9|43351.9|43331.9|43351.9|43331.9|43351.9|43331.9|4
1640084500000|2021-12-21 11:01:40|43346.9|43326.9|43344.4|43324.4|43346.9|43326.9|43344.4|43324.4|4
1640084510000|2021-12-21 11:01:50|43341.9|43321.9|43341.9|43321.9|43341.9|43321.9|43341.9|43321.9|5
1640084520000|2021-12-21 11:02:00|||||||||1
1640084540000|2021-12-21 11:02:20|43344.4|43324.4|43344.4|43324.4|43344.4|43324.4|43344.4|43324.4|7
1640084560000|2021-12-21 11:02:40|43346.3|43326.3|43344.4|43324.4|43346.9|43326.9|43342.5|43322.5|0
1640084570000|2021-12-21 11:02:50|43346.3|43326.3|43341.9|43321.9|43346.9|43326.9|43341.9|43321.9|1
1640084580000|2021-12-21 11:03:00|43342.5|43322.5|43346.9|43326.9|43346.9|43326.9|43342.5|43322.5|7
1640084590000|2021-12-21 11:03:10|43344.4|43324.4|43344.4|43324.4|43344.4|43324.4|43344.4|43324.4|2
1640084600000|2021-12-21 11:03:20|43342.5|43322.5|43341.9|43321.9|43342.5|43322.5|43341.9|43321.9|5
1640084610000|2021-12-21 11:03:30|43339.4|43319.4|43339.4|43319.4|43339.4|43319.4|43339.4|43319.4|1
1640084630000|2021-12-21 11:03:50|43341.9|43321.9|43346.3|43326.3|43346.9|43326.9|43341.9|43321.9|7
1640084640000|2021-12-21 11:04:00|43348.8|43328.8|43346.9|43326.9|43351.9|43331.9|43346.9|43326.9|1
1640084650000|2021-12-21 11:04:10|43348.8|43328.8|43346.9|43326.9|43349.4|43329.4|43345|43325|1
1640084660000|2021-12-21 11:04:20|43347.5|43327.5|43346.9|43326.9|43347.5|43327.5|43346.9|43326.9|3
1640084670000|2021-12-21 11:04:30|||||||||1
1640084680000|2021-12-21 11:04:40|||||||||1
1640084690000|2021-12-21 11:04:50|43341.9|43321.9|43341.3|43321.3|43341.9|43321.9|43339.4|43319.4|1
1640084700000|2021-12-21 11:05:00|43341.9|43321.9|43344.4|43324.4|43344.4|43324.4|43339.4|43319.4|12
1640084710000|2021-12-21 11:05:10|43346.9|43326.9|43349.4|43329.4|43349.4|43329.4|43346.9|43326.9|1
1640084720000|2021-12-21 11:05:20|43347.5|43327.5|43349.4|43329.4|43349.4|43329.4|43347.5|43327.5|1
1640084730000|2021-12-21 11:05:30|43346.9|43326.9|43349.4|43329.4|43349.4|43329.4|43346.9|43326.9|1
1640084760000|2021-12-21 11:06:00|43351.9|43331.9|43349.4|43329.4|43351.9|43331.9|43346.9|43326.9|5
1640084770000|2021-12-21 11:06:10|43354.4|43334.4|43349.4|43329.4|43354.4|43334.4|43349.4|43329.4|6
1640084790000|2021-12-21 11:06:30|43351.9|43331.9|43351.9|43331.9|43351.9|43331.9|43351.9|43331.9|2
1640084800000|2021-12-21 11:06:40|43356.9|43336.9|43356.9|43336.9|43358.8|43338.8|43356.9|43336.9|3
1640084810000|2021-12-21 11:06:50|43358.8|43338.8|43356.9|43336.9|43359.4|43339.4|43356.9|43336.9|0
1640084820000|2021-12-21 11:07:00|43357.5|43337.5|43361.9|43341.9|43361.9|43341.9|43357.5|43337.5|5
1640084830000|2021-12-21 11:07:10|43364.4|43344.4|43362.5|43342.5|43364.4|43344.4|43361.9|43341.9|1
1640084840000|2021-12-21 11:07:20|43361.9|43341.9|43361.9|43341.9|43361.9|43341.9|43361.9|43341.9|0
1640084850000|2021-12-21 11:07:30|43359.4|43339.4|43359.4|43339.4|43359.4|43339.4|43359.4|43339.4|2
1640084860000|2021-12-21 11:07:40|43361.3|43341.3|43361.9|43341.9|43361.9|43341.9|43361.3|43341.3|0
1640084880000|2021-12-21 11:08:00|43361.3|43341.3|43361.9|43341.9|43361.9|43341.9|43359.4|43339.4|3
1640084900000|2021-12-21 11:08:20|||||||||1
1640084910000|2021-12-21 11:08:30|43362.5|43342.5|43361.9|43341.9|43362.5|43342.5|43361.9|43341.9|0
1640084950000|2021-12-21 11:09:10|43360|43340|43351.9|43331.9|43360|43340|43351.9|43331.9|1
1640084960000|2021-12-21 11:09:20|43349.4|43329.4|43349.4|43329.4|43349.4|43329.4|43349.4|43329.4|2
1640084970000|2021-12-21 11:09:30|43346.9|43326.9|43346.9|43326.9|43346.9|43326.9|43346.9|43326.9|3
1640084980000|2021-12-21 11:09:40|||||||||3
1640084990000|2021-12-21 11:09:50|43344.4|43324.4|43344.4|43324.4|43344.4|43324.4|43344.4|43324.4|0
1640085000000|2021-12-21 11:10:00|43342.5|43322.5|43327.5|43307.5|43342.5|43322.5|43327.5|43307.5|12
1640085010000|2021-12-21 11:10:10|43329.4|43309.4|43330|43310|43330|43310|43329.4|43309.4|1
1640085020000|2021-12-21 11:10:20|43329.4|43309.4|43326.9|43306.9|43329.4|43309.4|43326.9|43306.9|0
1640085030000|2021-12-21 11:10:30|43321.9|43301.9|43321.9|43301.9|43321.9|43301.9|43321.9|43301.9|5
1640085040000|2021-12-21 11:10:40|43315|43295|43315|43295|43315|43295|43315|43295|6
1640085050000|2021-12-21 11:10:50|||||||||4
1640085060000|2021-12-21 11:11:00|43314.4|43294.4|43314.4|43294.4|43319.4|43299.4|43314.4|43294.4|0
1640085070000|2021-12-21 11:11:10|||||||||1
1640085080000|2021-12-21 11:11:20|43316.9|43296.9|43316.9|43296.9|43319.4|43299.4|43316.9|43296.9|1
1640085090000|2021-12-21 11:11:30|43319.4|43299.4|43319.4|43299.4|43319.4|43299.4|43319.4|43299.4|1
1640085100000|2021-12-21 11:11:40|43321.3|43301.3|43324.4|43304.4|43324.4|43304.4|43321.3|43301.3|3
1640085140000|2021-12-21 11:12:20|43326.3|43306.3|43326.9|43306.9|43326.9|43306.9|43324.4|43304.4|1
1640085150000|2021-12-21 11:12:30|||||||||1
1640085160000|2021-12-21 11:12:40|43329.4|43309.4|43326.9|43306.9|43329.4|43309.4|43326.9|43306.9|1
1640085170000|2021-12-21 11:12:50|43325|43305|43326.9|43306.9|43326.9|43306.9|43325|43305|1
1640085190000|2021-12-21 11:13:10|43325|43305|43329.4|43309.4|43329.4|43309.4|43324.4|43304.4|0
1640085200000|2021-12-21 11:13:20|43327.5|43307.5|43326.9|43306.9|43327.5|43307.5|43326.9|43306.9|0
1640085220000|2021-12-21 11:13:40|43328.8|43308.8|43329.4|43309.4|43329.4|43309.4|43328.8|43308.8|1
1640085230000|2021-12-21 11:13:50|43326.9|43306.9|43329.4|43309.4|43331.9|43311.9|43326.9|43306.9|0
1640085240000|2021-12-21 11:14:00|43327.5|43307.5|43329.4|43309.4|43329.4|43309.4|43327.5|43307.5|0
1640085250000|2021-12-21 11:14:10|43331.9|43311.9|43329.4|43309.4|43331.9|43311.9|43329.4|43309.4|0
1640085260000|2021-12-21 11:14:20|43331.9|43311.9|43326.9|43306.9|43331.9|43311.9|43326.9|43306.9|0
1640085270000|2021-12-21 11:14:30|43328.8|43308.8|43331.9|43311.9|43331.9|43311.9|43328.8|43308.8|1
1640085280000|2021-12-21 11:14:40|43334.4|43314.4|43334.4|43314.4|43334.4|43314.4|43334.4|43314.4|2
1640085290000|2021-12-21 11:14:50|43336.9|43316.9|43342.5|43322.5|43342.5|43322.5|43336.9|43316.9|2
1640085300000|2021-12-21 11:15:00|43344.4|43324.4|43346.9|43326.9|43346.9|43326.9|43344.4|43324.4|7
1640085310000|2021-12-21 11:15:10|43344.4|43324.4|43346.9|43326.9|43346.9|43326.9|43344.4|43324.4|1
1640085320000|2021-12-21 11:15:20|43345|43325|43349.4|43329.4|43349.4|43329.4|43344.4|43324.4|1
1640085330000|2021-12-21 11:15:30|||||||||1
1640085340000|2021-12-21 11:15:40|43351.9|43331.9|43351.9|43331.9|43351.9|43331.9|43351.9|43331.9|1
1640085350000|2021-12-21 11:15:50|43349.4|43329.4|43349.4|43329.4|43349.4|43329.4|43347.5|43327.5|1
1640085360000|2021-12-21 11:16:00|43347.5|43327.5|43349.4|43329.4|43353.8|43333.8|43346.9|43326.9|5
1640085370000|2021-12-21 11:16:10|43351.9|43331.9|43349.4|43329.4|43351.9|43331.9|43349.4|43329.4|0
1640085380000|2021-12-21 11:16:20|43350|43330|43351.9|43331.9|43351.9|43331.9|43350|43330|0
1640085390000|2021-12-21 11:16:30|43354.4|43334.4|43354.4|43334.4|43354.4|43334.4|43354.4|43334.4|1
1640085400000|2021-12-21 11:16:40|43352.5|43332.5|43351.9|43331.9|43354.4|43334.4|43351.9|43331.9|1
1640085410000|2021-12-21 11:16:50|43350|43330|43351.9|43331.9|43351.9|43331.9|43350|43330|0
1640085430000|2021-12-21 11:17:10|43349.4|43329.4|43354.4|43334.4|43354.4|43334.4|43349.4|43329.4|0
1640085440000|2021-12-21 11:17:20|43356.3|43336.3|43356.9|43336.9|43356.9|43336.9|43356.3|43336.3|0
1640085450000|2021-12-21 11:17:30|43354.4|43334.4|43359.4|43339.4|43359.4|43339.4|43354.4|43334.4|2
1640085460000|2021-12-21 11:17:40|43360|43340|43359.4|43339.4|43360|43340|43359.4|43339.4|3
1640085470000|2021-12-21 11:17:50|43361.3|43341.3|43361.9|43341.9|43361.9|43341.9|43361.3|43341.3|0
1640085480000|2021-12-21 11:18:00|43359.4|43339.4|43356.9|43336.9|43359.4|43339.4|43356.9|43336.9|5
1640085490000|2021-12-21 11:18:10|43351.9|43331.9|43351.9|43331.9|43351.9|43331.9|43351.9|43331.9|3
1640085500000|2021-12-21 11:18:20|43351.3|43331.3|43350|43330|43351.3|43331.3|43349.4|43329.4|7
1640085510000|2021-12-21 11:18:30|43349.4|43329.4|43349.4|43329.4|43349.4|43329.4|43349.4|43329.4|0
1640085520000|2021-12-21 11:18:40|43351.3|43331.3|43354.4|43334.4|43354.4|43334.4|43351.3|43331.3|2
1640085530000|2021-12-21 11:18:50|43355|43335|43354.4|43334.4|43355|43335|43354.4|43334.4|0
1640085540000|2021-12-21 11:19:00|43351.9|43331.9|43349.4|43329.4|43351.9|43331.9|43349.4|43329.4|2
1640085550000|2021-12-21 11:19:10|43347.5|43327.5|43348.8|43328.8|43348.8|43328.8|43346.9|43326.9|3
1640085560000|2021-12-21 11:19:20|43347.5|43327.5|43346.9|43326.9|43347.5|43327.5|43346.9|43326.9|0
1640085570000|2021-12-21 11:19:30|43348.8|43328.8|43351.9|43331.9|43351.9|43331.9|43348.8|43328.8|2
1640085580000|2021-12-21 11:19:40|43354.4|43334.4|43356.3|43336.3|43356.3|43336.3|43354.4|43334.4|1
1640085590000|2021-12-21 11:19:50|43356.9|43336.9|43354.4|43334.4|43356.9|43336.9|43354.4|43334.4|0
1640085600000|2021-12-21 11:20:00|43356.9|43336.9|43349.4|43329.4|43356.9|43336.9|43349.4|43329.4|5
1640085610000|2021-12-21 11:20:10|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|0
1640085620000|2021-12-21 11:20:20|43346.9|43326.9|43349.4|43329.4|43349.4|43329.4|43346.9|43326.9|1
1640085630000|2021-12-21 11:20:30|43351.3|43331.3|43349.4|43329.4|43351.9|43331.9|43349.4|43329.4|1
1640085640000|2021-12-21 11:20:40|43346.9|43326.9|43344.4|43324.4|43346.9|43326.9|43344.4|43324.4|7
1640085650000|2021-12-21 11:20:50|43342.5|43322.5|43326.9|43306.9|43342.5|43322.5|43326.9|43306.9|9
1640085660000|2021-12-21 11:21:00|43324.4|43304.4|43321.9|43301.9|43324.4|43304.4|43321.9|43301.9|10
1640085670000|2021-12-21 11:21:10|43322.5|43302.5|43335|43315|43335|43315|43322.5|43302.5|1
1640085680000|2021-12-21 11:21:20|43337.5|43317.5|43339.4|43319.4|43339.4|43319.4|43334.4|43314.4|2
1640085700000|2021-12-21 11:21:40|43337.5|43317.5|43336.9|43316.9|43337.5|43317.5|43336.9|43316.9|0
1640085710000|2021-12-21 11:21:50|43339.4|43319.4|43336.9|43316.9|43339.4|43319.4|43336.9|43316.9|0
1640085720000|2021-12-21 11:22:00|43338.8|43318.8|43339.4|43319.4|43339.4|43319.4|43338.8|43318.8|4
1640085730000|2021-12-21 11:22:10|43341.9|43321.9|43341.9|43321.9|43341.9|43321.9|43341.9|43321.9|2
1640085740000|2021-12-21 11:22:20|||||||||1
1640085750000|2021-12-21 11:22:30|43344.4|43324.4|43351.3|43331.3|43351.3|43331.3|43344.4|43324.4|2
1640085760000|2021-12-21 11:22:40|43356.3|43336.3|43364.4|43344.4|43364.4|43344.4|43356.3|43336.3|1
1640085770000|2021-12-21 11:22:50|43361.9|43341.9|43359.4|43339.4|43361.9|43341.9|43359.4|43339.4|2
1640085780000|2021-12-21 11:23:00|43361.9|43341.9|43359.4|43339.4|43364.4|43344.4|43359.4|43339.4|3
1640085800000|2021-12-21 11:23:20|43354.4|43334.4|43354.4|43334.4|43354.4|43334.4|43354.4|43334.4|0
1640085810000|2021-12-21 11:23:30|43356.3|43336.3|43356.9|43336.9|43356.9|43336.9|43356.3|43336.3|1
1640085830000|2021-12-21 11:23:50|43358.8|43338.8|43357.5|43337.5|43358.8|43338.8|43357.5|43337.5|2
1640085840000|2021-12-21 11:24:00|43356.9|43336.9|43361.9|43341.9|43361.9|43341.9|43356.9|43336.9|1
1640085850000|2021-12-21 11:24:10|43357.5|43337.5|43356.9|43336.9|43357.5|43337.5|43356.9|43336.9|1
1640085880000|2021-12-21 11:24:40|43356.3|43336.3|43354.4|43334.4|43356.3|43336.3|43354.4|43334.4|4
1640085890000|2021-12-21 11:24:50|43351.9|43331.9|43351.9|43331.9|43351.9|43331.9|43351.9|43331.9|1
1640085900000|2021-12-21 11:25:00|43354.4|43334.4|43354.4|43334.4|43354.4|43334.4|43354.4|43334.4|1
1640085910000|2021-12-21 11:25:10|||||||||3
1640085920000|2021-12-21 11:25:20|43356.9|43336.9|43359.4|43339.4|43359.4|43339.4|43356.9|43336.9|3
1640085930000|2021-12-21 11:25:30|43361.9|43341.9|43366.9|43346.9|43366.9|43346.9|43361.9|43341.9|3
1640085940000|2021-12-21 11:25:40|||||||||2
1640085950000|2021-12-21 11:25:50|43369.4|43349.4|43369.4|43349.4|43369.4|43349.4|43366.9|43346.9|1
1640085960000|2021-12-21 11:26:00|43371.9|43351.9|43371.9|43351.9|43371.9|43351.9|43371.9|43351.9|0
1640085970000|2021-12-21 11:26:10|43370|43350|43366.9|43346.9|43371.9|43351.9|43366.9|43346.9|2
1640085980000|2021-12-21 11:26:20|43368.8|43348.8|43369.4|43349.4|43369.4|43349.4|43368.8|43348.8|1
1640085990000|2021-12-21 11:26:30|43371.9|43351.9|43371.9|43351.9|43371.9|43351.9|43371.9|43351.9|2
1640086010000|2021-12-21 11:26:50|43376.9|43356.9|43371.9|43351.9|43376.9|43356.9|43371.9|43351.9|6
1640086020000|2021-12-21 11:27:00|43376.9|43356.9|43376.9|43356.9|43376.9|43356.9|43376.9|43356.9|4
1640086030000|2021-12-21 11:27:10|43379.4|43359.4|43386.9|43366.9|43386.9|43366.9|43376.9|43356.9|3
1640086040000|2021-12-21 11:27:20|43384.4|43364.4|43381.9|43361.9|43384.4|43364.4|43381.9|43361.9|3
1640086060000|2021-12-21 11:27:40|43383.8|43363.8|43381.9|43361.9|43384.4|43364.4|43381.9|43361.9|0
1640086070000|2021-12-21 11:27:50|43384.4|43364.4|43386.9|43366.9|43386.9|43366.9|43383.8|43363.8|3
1640086080000|2021-12-21 11:28:00|43384.4|43364.4|43379.4|43359.4|43384.4|43364.4|43379.4|43359.4|4
1640086090000|2021-12-21 11:28:10|43377.5|43357.5|43376.9|43356.9|43377.5|43357.5|43376.9|43356.9|1
1640086100000|2021-12-21 11:28:20|43374.4|43354.4|43371.9|43351.9|43374.4|43354.4|43371.9|43351.9|2
1640086110000|2021-12-21 11:28:30|43374.4|43354.4|43374.4|43354.4|43374.4|43354.4|43371.9|43351.9|0
1640086120000|2021-12-21 11:28:40|43376.3|43356.3|43376.3|43356.3|43376.3|43356.3|43376.3|43356.3|1
1640086140000|2021-12-21 11:29:00|43374.4|43354.4|43374.4|43354.4|43374.4|43354.4|43374.4|43354.4|1
1640086150000|2021-12-21 11:29:10|43375|43355|43376.9|43356.9|43376.9|43356.9|43375|43355|0
1640086160000|2021-12-21 11:29:20|43374.4|43354.4|43376.9|43356.9|43376.9|43356.9|43374.4|43354.4|4
1640086170000|2021-12-21 11:29:30|43374.4|43354.4|43376.9|43356.9|43376.9|43356.9|43374.4|43354.4|4
1640086180000|2021-12-21 11:29:40|43374.4|43354.4|43376.9|43356.9|43376.9|43356.9|43374.4|43354.4|0
1640086190000|2021-12-21 11:29:50|43373.8|43353.8|43374.4|43354.4|43374.4|43354.4|43373.8|43353.8|1
1640086200000|2021-12-21 11:30:00|43375|43355|43375|43355|43375|43355|43375|43355|2
1640086210000|2021-12-21 11:30:10|43375.6|43355.6|43375.6|43355.6|43375.6|43355.6|43375.6|43355.6|0
1640086220000|2021-12-21 11:30:20|43378.8|43358.8|43379.4|43359.4|43381.9|43361.9|43378.8|43358.8|2
1640086230000|2021-12-21 11:30:30|43380|43360|43378.8|43358.8|43380|43360|43378.8|43358.8|6
1640086240000|2021-12-21 11:30:40|43381.3|43361.3|43379.4|43359.4|43381.3|43361.3|43379.4|43359.4|1
1640086250000|2021-12-21 11:30:50|43380|43360|43379.4|43359.4|43380|43360|43379.4|43359.4|1
1640086260000|2021-12-21 11:31:00|43376.9|43356.9|43376.9|43356.9|43376.9|43356.9|43376.9|43356.9|1
1640086290000|2021-12-21 11:31:30|43374.4|43354.4|43374.4|43354.4|43374.4|43354.4|43374.4|43354.4|0
1640086310000|2021-12-21 11:31:50|43376.9|43356.9|43376.9|43356.9|43376.9|43356.9|43376.9|43356.9|1
1640086340000|2021-12-21 11:32:20|43371.9|43351.9|43371.9|43351.9|43371.9|43351.9|43371.9|43351.9|1
1640086350000|2021-12-21 11:32:30|43374.4|43354.4|43374.4|43354.4|43374.4|43354.4|43374.4|43354.4|4
1640086370000|2021-12-21 11:32:50|43371.9|43351.9|43371.9|43351.9|43371.9|43351.9|43371.9|43351.9|2
1640086380000|2021-12-21 11:33:00|43374.4|43354.4|43374.4|43354.4|43374.4|43354.4|43374.4|43354.4|0
1640086390000|2021-12-21 11:33:10|43369.4|43349.4|43369.4|43349.4|43369.4|43349.4|43369.4|43349.4|1
1640086400000|2021-12-21 11:33:20|43371.9|43351.9|43374.4|43354.4|43374.4|43354.4|43371.9|43351.9|0
1640086410000|2021-12-21 11:33:30|43369.4|43349.4|43369.4|43349.4|43369.4|43349.4|43369.4|43349.4|2
1640086440000|2021-12-21 11:34:00|43366.9|43346.9|43364.4|43344.4|43366.9|43346.9|43364.4|43344.4|4
1640086450000|2021-12-21 11:34:10|43359.4|43339.4|43359.4|43339.4|43359.4|43339.4|43359.4|43339.4|3
1640086490000|2021-12-21 11:34:50|43357.5|43337.5|43359.4|43339.4|43359.4|43339.4|43357.5|43337.5|0
1640086500000|2021-12-21 11:35:00|||||||||6
1640086520000|2021-12-21 11:35:20|43357.5|43337.5|43359.4|43339.4|43359.4|43339.4|43357.5|43337.5|4
1640086530000|2021-12-21 11:35:30|43361.9|43341.9|43364.4|43344.4|43364.4|43344.4|43361.9|43341.9|0
1640086540000|2021-12-21 11:35:40|43361.9|43341.9|43364.4|43344.4|43364.4|43344.4|43361.9|43341.9|0
1640086550000|2021-12-21 11:35:50|43361.9|43341.9|43358.1|43338.1|43361.9|43341.9|43358.1|43338.1|4
1640086560000|2021-12-21 11:36:00|43358.8|43338.8|43361.3|43341.3|43361.3|43341.3|43358.8|43338.8|0
1640086570000|2021-12-21 11:36:10|43358.8|43338.8|43349.4|43329.4|43358.8|43338.8|43349.4|43329.4|9
1640086580000|2021-12-21 11:36:20|43347.5|43327.5|43346.9|43326.9|43349.4|43329.4|43341.9|43321.9|7
1640086590000|2021-12-21 11:36:30|43348.8|43328.8|43344.4|43324.4|43348.8|43328.8|43344.4|43324.4|4
1640086600000|2021-12-21 11:36:40|43346.3|43326.3|43349.4|43329.4|43349.4|43329.4|43344.4|43324.4|1
1640086630000|2021-12-21 11:37:10|||||||||1
1640086640000|2021-12-21 11:37:20|43347.5|43327.5|43348.8|43328.8|43348.8|43328.8|43346.9|43326.9|1
1640086650000|2021-12-21 11:37:30|43349.4|43329.4|43349.4|43329.4|43349.4|43329.4|43349.4|43329.4|0
1640086660000|2021-12-21 11:37:40|43346.9|43326.9|43344.4|43324.4|43346.9|43326.9|43344.4|43324.4|2
1640086670000|2021-12-21 11:37:50|43346.9|43326.9|43346.9|43326.9|43346.9|43326.9|43346.9|43326.9|3
1640086680000|2021-12-21 11:38:00|||||||||1
1640086690000|2021-12-21 11:38:10|||||||||1
1640086700000|2021-12-21 11:38:20|43348.8|43328.8|43346.9|43326.9|43349.4|43329.4|43346.9|43326.9|1
1640086710000|2021-12-21 11:38:30|43349.4|43329.4|43349.4|43329.4|43349.4|43329.4|43349.4|43329.4|3
1640086720000|2021-12-21 11:38:40|43348.8|43328.8|43344.4|43324.4|43348.8|43328.8|43344.4|43324.4|1
1640086730000|2021-12-21 11:38:50|||||||||1
1640086740000|2021-12-21 11:39:00|43342.5|43322.5|43336.9|43316.9|43342.5|43322.5|43336.9|43316.9|11
1640086750000|2021-12-21 11:39:10|||||||||4
1640086760000|2021-12-21 11:39:20|43334.4|43314.4|43331.9|43311.9|43334.4|43314.4|43331.9|43311.9|3
1640086780000|2021-12-21 11:39:40|43326.9|43306.9|43326.9|43306.9|43326.9|43306.9|43326.9|43306.9|1
1640086790000|2021-12-21 11:39:50|||||||||1
1640086810000|2021-12-21 11:40:10|43328.8|43308.8|43329.4|43309.4|43329.4|43309.4|43328.8|43308.8|0
1640086820000|2021-12-21 11:40:20|||||||||2
1640086830000|2021-12-21 11:40:30|43321.9|43301.9|43321.9|43301.9|43321.9|43301.9|43321.9|43301.9|8
1640086850000|2021-12-21 11:40:50|43322.5|43302.5|43329.4|43309.4|43329.4|43309.4|43322.5|43302.5|1
1640086870000|2021-12-21 11:41:10|43331.9|43311.9|43331.9|43311.9|43331.9|43311.9|43331.9|43311.9|0
1640086880000|2021-12-21 11:41:20|43333.8|43313.8|43333.8|43313.8|43333.8|43313.8|43333.8|43313.8|2
1640086890000|2021-12-21 11:41:30|43334.4|43314.4|43334.4|43314.4|43334.4|43314.4|43334.4|43314.4|0
1640086900000|2021-12-21 11:41:40|43335|43315|43335|43315|43335|43315|43335|43315|1
1640086910000|2021-12-21 11:41:50|43334.4|43314.4|43334.4|43314.4|43334.4|43314.4|43334.4|43314.4|3
1640086920000|2021-12-21 11:42:00|||||||||2
1640086930000|2021-12-21 11:42:10|||||||||1
1640086940000|2021-12-21 11:42:20|||||||||1
1640086950000|2021-12-21 11:42:30|||||||||2
1640086960000|2021-12-21 11:42:40|43336.9|43316.9|43336.9|43316.9|43336.9|43316.9|43336.9|43316.9|0
1640086970000|2021-12-21 11:42:50|||||||||4
1640086980000|2021-12-21 11:43:00|43338.8|43318.8|43336.9|43316.9|43339.4|43319.4|43336.9|43316.9|1
1640086990000|2021-12-21 11:43:10|43337.5|43317.5|43336.9|43316.9|43341.9|43321.9|43336.9|43316.9|5
1640087000000|2021-12-21 11:43:20|43333.8|43313.8|43328.8|43308.8|43333.8|43313.8|43328.8|43308.8|1
1640087010000|2021-12-21 11:43:30|43326.9|43306.9|43328.8|43308.8|43328.8|43308.8|43326.3|43306.3|5
1640087020000|2021-12-21 11:43:40|43326.9|43306.9|43324.4|43304.4|43326.9|43306.9|43324.4|43304.4|1
1640087030000|2021-12-21 11:43:50|43326.3|43306.3|43324.4|43304.4|43326.9|43306.9|43324.4|43304.4|0
1640087040000|2021-12-21 11:44:00|43321.9|43301.9|43321.9|43301.9|43321.9|43301.9|43321.9|43301.9|0
1640087050000|2021-12-21 11:44:10|||||||||2
1640087060000|2021-12-21 11:44:20|||||||||2
1640087080000|2021-12-21 11:44:40|43320|43300|43319.4|43299.4|43320|43300|43319.4|43299.4|0
1640087100000|2021-12-21 11:45:00|43322.5|43302.5|43321.9|43301.9|43322.5|43302.5|43321.9|43301.9|2
1640087110000|2021-12-21 11:45:10|43324.4|43304.4|43326.9|43306.9|43326.9|43306.9|43324.4|43304.4|2
1640087130000|2021-12-21 11:45:30|43329.4|43309.4|43334.4|43314.4|43334.4|43314.4|43329.4|43309.4|3
1640087150000|2021-12-21 11:45:50|43336.3|43316.3|43339.4|43319.4|43339.4|43319.4|43336.3|43316.3|7
1640087160000|2021-12-21 11:46:00|43336.9|43316.9|43339.4|43319.4|43339.4|43319.4|43336.9|43316.9|1
1640087190000|2021-12-21 11:46:30|43341.9|43321.9|43341.9|43321.9|43341.9|43321.9|43341.9|43321.9|1
1640087230000|2021-12-21 11:47:10|||||||||1
1640087240000|2021-12-21 11:47:20|||||||||2
1640087260000|2021-12-21 11:47:40|||||||||1
1640087270000|2021-12-21 11:47:50|43344.4|43324.4|43344.4|43324.4|43344.4|43324.4|43344.4|43324.4|0
1640087280000|2021-12-21 11:48:00|43347.5|43327.5|43346.9|43326.9|43349.4|43329.4|43346.9|43326.9|4
1640087290000|2021-12-21 11:48:10|43349.4|43329.4|43349.4|43329.4|43349.4|43329.4|43349.4|43329.4|0
1640087300000|2021-12-21 11:48:20|43351.9|43331.9|43351.9|43331.9|43351.9|43331.9|43351.9|43331.9|2
1640087320000|2021-12-21 11:48:40|43354.4|43334.4|43354.4|43334.4|43354.4|43334.4|43351.9|43331.9|2
1640087330000|2021-12-21 11:48:50|43356.9|43336.9|43352.5|43332.5|43356.9|43336.9|43352.5|43332.5|4
1640087340000|2021-12-21 11:49:00|43351.9|43331.9|43351.9|43331.9|43351.9|43331.9|43351.9|43331.9|0
1640087350000|2021-12-21 11:49:10|43354.4|43334.4|43354.4|43334.4|43354.4|43334.4|43354.4|43334.4|1
1640087360000|2021-12-21 11:49:20|43356.3|43336.3|43354.4|43334.4|43356.9|43336.9|43354.4|43334.4|0
1640087370000|2021-12-21 11:49:30|43355|43335|43355|43335|43355|43335|43355|43335|3
1640087380000|2021-12-21 11:49:40|43354.4|43334.4|43356.3|43336.3|43356.3|43336.3|43354.4|43334.4|0
1640087390000|2021-12-21 11:49:50|43356.9|43336.9|43359.4|43339.4|43359.4|43339.4|43354.4|43334.4|1
1640087400000|2021-12-21 11:50:00|43361.9|43341.9|43361.9|43341.9|43363.8|43343.8|43359.4|43339.4|4
1640087420000|2021-12-21 11:50:20|43359.4|43339.4|43356.9|43336.9|43359.4|43339.4|43356.9|43336.9|7
1640087430000|2021-12-21 11:50:30|43355|43335|43354.4|43334.4|43355|43335|43354.4|43334.4|0
1640087440000|2021-12-21 11:50:40|43353.8|43333.8|43351.9|43331.9|43354.4|43334.4|43351.9|43331.9|1
1640087460000|2021-12-21 11:51:00|43349.4|43329.4|43349.4|43329.4|43349.4|43329.4|43349.4|43329.4|1
1640087470000|2021-12-21 11:51:10|43346.9|43326.9|43346.9|43326.9|43346.9|43326.9|43346.9|43326.9|1
1640087480000|2021-12-21 11:51:20|43342.5|43322.5|43342.5|43322.5|43342.5|43322.5|43342.5|43322.5|8
1640087490000|2021-12-21 11:51:30|43340|43320|43340|43320|43340|43320|43340|43320|0
1640087500000|2021-12-21 11:51:40|43336.9|43316.9|43334.4|43314.4|43336.9|43316.9|43334.4|43314.4|4
1640087510000|2021-12-21 11:51:50|43332.5|43312.5|43334.4|43314.4|43334.4|43314.4|43331.9|43311.9|3
1640087520000|2021-12-21 11:52:00|43332.5|43312.5|43336.9|43316.9|43339.4|43319.4|43331.9|43311.9|2
1640087550000|2021-12-21 11:52:30|43335|43315|43327.5|43307.5|43335|43315|43327.5|43307.5|10
1640087560000|2021-12-21 11:52:40|||||||||1
1640087570000|2021-12-21 11:52:50|43326.9|43306.9|43321.9|43301.9|43326.9|43306.9|43321.9|43301.9|7
1640087580000|2021-12-21 11:53:00|43323.7|43303.7|43321.9|43301.9|43323.7|43303.7|43321.9|43301.9|2
1640087590000|2021-12-21 11:53:10|||||||||4
1640087600000|2021-12-21 11:53:20|43324.4|43304.4|43326.9|43306.9|43326.9|43306.9|43324.4|43304.4|3
1640087620000|2021-12-21 11:53:40|43324.4|43304.4|43321.9|43301.9|43324.4|43304.4|43321.9|43301.9|3
1640087630000|2021-12-21 11:53:50|43320|43300|43312.5|43292.5|43320|43300|43312.5|43292.5|9
1640087640000|2021-12-21 11:54:00|43315|43295|43316.9|43296.9|43316.9|43296.9|43315|43295|5
1640087650000|2021-12-21 11:54:10|43318.7|43298.7|43324.4|43304.4|43324.4|43304.4|43318.7|43298.7|0
1640087680000|2021-12-21 11:54:40|43329.4|43309.4|43324.4|43304.4|43329.4|43309.4|43324.4|43304.4|4
1640087690000|2021-12-21 11:54:50|43326.9|43306.9|43326.9|43306.9|43326.9|43306.9|43326.9|43306.9|0
1640087700000|2021-12-21 11:55:00|43324.4|43304.4|43324.4|43304.4|43324.4|43304.4|43324.4|43304.4|1
1640087720000|2021-12-21 11:55:20|43326.2|43306.2|43324.4|43304.4|43326.2|43306.2|43324.4|43304.4|2
1640087740000|2021-12-21 11:55:40|43321.9|43301.9|43321.9|43301.9|43321.9|43301.9|43319.4|43299.4|5
1640087750000|2021-12-21 11:55:50|43319.4|43299.4|43321.9|43301.9|43321.9|43301.9|43319.4|43299.4|2
1640087760000|2021-12-21 11:56:00|43320|43300|43319.4|43299.4|43320|43300|43316.9|43296.9|6
1640087770000|2021-12-21 11:56:10|43317.5|43297.5|43316.9|43296.9|43317.5|43297.5|43316.9|43296.9|0
1640087780000|2021-12-21 11:56:20|43315|43295|43314.4|43294.4|43315|43295|43314.4|43294.4|1
1640087790000|2021-12-21 11:56:30|43319.4|43299.4|43319.4|43299.4|43319.4|43299.4|43319.4|43299.4|0
1640087810000|2021-12-21 11:56:50|43321.2|43301.2|43321.9|43301.9|43321.9|43301.9|43321.2|43301.2|2
1640087820000|2021-12-21 11:57:00|43324.4|43304.4|43326.9|43306.9|43326.9|43306.9|43324.4|43304.4|0
1640087830000|2021-12-21 11:57:10|43329.4|43309.4|43329.4|43309.4|43329.4|43309.4|43329.4|43309.4|0
1640087840000|2021-12-21 11:57:20|43328.7|43308.7|43329.4|43309.4|43329.4|43309.4|43328.7|43308.7|0
1640087860000|2021-12-21 11:57:40|43327.5|43307.5|43326.9|43306.9|43327.5|43307.5|43326.9|43306.9|1
1640087870000|2021-12-21 11:57:50|43328.7|43308.7|43324.4|43304.4|43329.4|43309.4|43324.4|43304.4|1
1640087880000|2021-12-21 11:58:00|43323.7|43303.7|43326.9|43306.9|43326.9|43306.9|43323.7|43303.7|0
1640087890000|2021-12-21 11:58:10|43321.9|43301.9|43324.4|43304.4|43324.4|43304.4|43321.9|43301.9|3
1640087910000|2021-12-21 11:58:30|43320|43300|43321.9|43301.9|43321.9|43301.9|43320|43300|3
1640087920000|2021-12-21 11:58:40|43320|43300|43319.4|43299.4|43320|43300|43319.4|43299.4|1
1640087930000|2021-12-21 11:58:50|43321.9|43301.9|43319.4|43299.4|43321.9|43301.9|43319.4|43299.4|1
1640087950000|2021-12-21 11:59:10|43321.2|43301.2|43321.9|43301.9|43321.9|43301.9|43321.2|43301.2|1
1640087960000|2021-12-21 11:59:20|43319.4|43299.4|43321.9|43301.9|43321.9|43301.9|43319.4|43299.4|0
1640087970000|2021-12-21 11:59:30|43319.4|43299.4|43321.9|43301.9|43321.9|43301.9|43319.4|43299.4|1
1640087980000|2021-12-21 11:59:40|43316.9|43296.9|43316.9|43296.9|43316.9|43296.9|43316.9|43296.9|2
1640088000000|2021-12-21 12:00:00|43318.7|43298.7|43330.6|43310.6|43330.6|43310.6|43318.7|43298.7|11
1640088010000|2021-12-21 12:00:10|43329.4|43309.4|43328.7|43308.7|43329.4|43309.4|43328.7|43308.7|0
1640088020000|2021-12-21 12:00:20|43326.9|43306.9|43326.9|43306.9|43326.9|43306.9|43326.9|43306.9|1
1640088030000|2021-12-21 12:00:30|43328.7|43308.7|43329.4|43309.4|43331.2|43311.2|43328.7|43308.7|1
1640088050000|2021-12-21 12:00:50|43326.9|43306.9|43326.9|43306.9|43326.9|43306.9|43326.9|43306.9|2
1640088060000|2021-12-21 12:01:00|43328.7|43308.7|43329.4|43309.4|43329.4|43309.4|43328.7|43308.7|0
1640088070000|2021-12-21 12:01:10|43331.2|43311.2|43329.4|43309.4|43331.9|43311.9|43329.4|43309.4|1
1640088080000|2021-12-21 12:01:20|43326.9|43306.9|43326.9|43306.9|43326.9|43306.9|43326.9|43306.9|0
1640088090000|2021-12-21 12:01:30|43329.4|43309.4|43331.9|43311.9|43331.9|43311.9|43329.4|43309.4|1
1640088110000|2021-12-21 12:01:50|||||||||2
1640088120000|2021-12-21 12:02:00|43333.7|43313.7|43340.6|43320.6|43340.6|43320.6|43332.5|43312.5|1
1640088130000|2021-12-21 12:02:10|43341.2|43321.2|43346.9|43326.9|43346.9|43326.9|43341.2|43321.2|1
1640088150000|2021-12-21 12:02:30|43344.4|43324.4|43344.4|43324.4|43344.4|43324.4|43344.4|43324.4|3
1640088170000|2021-12-21 12:02:50|43346.9|43326.9|43346.9|43326.9|43346.9|43326.9|43346.9|43326.9|0
1640088180000|2021-12-21 12:03:00|43345|43325|43349.4|43329.4|43349.4|43329.4|43345|43325|1
1640088190000|2021-12-21 12:03:10|43346.9|43326.9|43346.9|43326.9|43346.9|43326.9|43344.4|43324.4|1
1640088200000|2021-12-21 12:03:20|43349.4|43329.4|43349.4|43329.4|43349.4|43329.4|43349.4|43329.4|1
1640088230000|2021-12-21 12:03:50|43351.9|43331.9|43350|43330|43351.9|43331.9|43349.4|43329.4|1
1640088240000|2021-12-21 12:04:00|43349.4|43329.4|43359.4|43339.4|43359.4|43339.4|43349.4|43329.4|1
1640088250000|2021-12-21 12:04:10|43354.4|43334.4|43361.9|43341.9|43361.9|43341.9|43354.4|43334.4|0
1640088260000|2021-12-21 12:04:20|43363.7|43343.7|43354.4|43334.4|43363.7|43343.7|43354.4|43334.4|8
1640088270000|2021-12-21 12:04:30|43356.9|43336.9|43356.9|43336.9|43359.4|43339.4|43356.9|43336.9|0
1640088280000|2021-12-21 12:04:40|43354.4|43334.4|43354.4|43334.4|43354.4|43334.4|43354.4|43334.4|1
1640088290000|2021-12-21 12:04:50|43351.9|43331.9|43351.9|43331.9|43351.9|43331.9|43351.9|43331.9|3
1640088300000|2021-12-21 12:05:00|43354.4|43334.4|43351.9|43331.9|43354.4|43334.4|43351.9|43331.9|2
1640088310000|2021-12-21 12:05:10|43351.2|43331.2|43349.4|43329.4|43351.2|43331.2|43349.4|43329.4|2
1640088320000|2021-12-21 12:05:20|43351.9|43331.9|43351.9|43331.9|43351.9|43331.9|43351.9|43331.9|3
1640088330000|2021-12-21 12:05:30|43349.4|43329.4|43349.4|43329.4|43349.4|43329.4|43349.4|43329.4|3
1640088340000|2021-12-21 12:05:40|43351.9|43331.9|43351.9|43331.9|43351.9|43331.9|43351.9|43331.9|0
1640088350000|2021-12-21 12:05:50|43349.4|43329.4|43351.9|43331.9|43351.9|43331.9|43346.9|43326.9|0
1640088360000|2021-12-21 12:06:00|||||||||2
1640088370000|2021-12-21 12:06:10|43354.4|43334.4|43356.9|43336.9|43356.9|43336.9|43354.4|43334.4|2
1640088380000|2021-12-21 12:06:20|43359.4|43339.4|43361.9|43341.9|43361.9|43341.9|43359.4|43339.4|2
1640088390000|2021-12-21 12:06:30|43362.5|43342.5|43371.9|43351.9|43373.7|43353.7|43362.5|43342.5|6
1640088400000|2021-12-21 12:06:40|43374.4|43354.4|43374.4|43354.4|43374.4|43354.4|43374.4|43354.4|2
1640088410000|2021-12-21 12:06:50|43376.2|43356.2|43376.2|43356.2|43378.1|43358.1|43376.2|43356.2|2
1640088430000|2021-12-21 12:07:10|||||||||1
1640088440000|2021-12-21 12:07:20|43373.7|43353.7|43373.7|43353.7|43376.2|43356.2|43373.7|43353.7|2
1640088460000|2021-12-21 12:07:40|43371.9|43351.9|43367.5|43347.5|43371.9|43351.9|43367.5|43347.5|1
1640088470000|2021-12-21 12:07:50|43359.4|43339.4|43354.4|43334.4|43359.4|43339.4|43354.4|43334.4|5
1640088480000|2021-12-21 12:08:00|43356.2|43336.2|43356.9|43336.9|43356.9|43336.9|43355|43335|2
1640088490000|2021-12-21 12:08:10|43345|43325|43345|43325|43345|43325|43345|43325|6
1640088500000|2021-12-21 12:08:20|43346.9|43326.9|43349.4|43329.4|43349.4|43329.4|43346.9|43326.9|1
1640088510000|2021-12-21 12:08:30|43351.9|43331.9|43351.9|43331.9|43351.9|43331.9|43351.9|43331.9|1
1640088520000|2021-12-21 12:08:40|43353.7|43333.7|43353.7|43333.7|43353.7|43333.7|43353.7|43333.7|0
1640088530000|2021-12-21 12:08:50|43351.9|43331.9|43356.9|43336.9|43356.9|43336.9|43351.9|43331.9|2
1640088540000|2021-12-21 12:09:00|43359.4|43339.4|43364.4|43344.4|43364.4|43344.4|43359.4|43339.4|2
1640088550000|2021-12-21 12:09:10|43365|43345|43366.2|43346.2|43366.2|43346.2|43364.4|43344.4|1
1640088560000|2021-12-21 12:09:20|43366.9|43346.9|43364.4|43344.4|43366.9|43346.9|43364.4|43344.4|8
1640088570000|2021-12-21 12:09:30|43361.9|43341.9|43364.4|43344.4|43364.4|43344.4|43361.9|43341.9|3
1640088580000|2021-12-21 12:09:40|43361.9|43341.9|43359.4|43339.4|43364.4|43344.4|43359.4|43339.4|4
1640088600000|2021-12-21 12:10:00|||||||||1
1640088610000|2021-12-21 12:10:10|43360|43340|43361.9|43341.9|43361.9|43341.9|43359.4|43339.4|0
1640088620000|2021-12-21 12:10:20|43362.5|43342.5|43362.5|43342.5|43362.5|43342.5|43362.5|43342.5|0
1640088640000|2021-12-21 12:10:40|43361.9|43341.9|43361.9|43341.9|43361.9|43341.9|43361.9|43341.9|0
1640088650000|2021-12-21 12:10:50|43363.7|43343.7|43359.4|43339.4|43364.4|43344.4|43359.4|43339.4|1
1640088660000|2021-12-21 12:11:00|43361.2|43341.2|43361.2|43341.2|43361.2|43341.2|43361.2|43341.2|1
1640088670000|2021-12-21 12:11:10|43357.5|43337.5|43359.4|43339.4|43359.4|43339.4|43356.9|43336.9|2
1640088680000|2021-12-21 12:11:20|43361.2|43341.2|43360|43340|43363.7|43343.7|43360|43340|1
1640088690000|2021-12-21 12:11:30|43359.4|43339.4|43359.4|43339.4|43364.4|43344.4|43359.4|43339.4|0
1640088700000|2021-12-21 12:11:40|43361.2|43341.2|43364.4|43344.4|43364.4|43344.4|43361.2|43341.2|0
1640088710000|2021-12-21 12:11:50|43361.9|43341.9|43361.9|43341.9|43361.9|43341.9|43361.9|43341.9|1
1640088720000|2021-12-21 12:12:00|43364.4|43344.4|43366.9|43346.9|43366.9|43346.9|43364.4|43344.4|4
1640088730000|2021-12-21 12:12:10|43364.4|43344.4|43366.9|43346.9|43366.9|43346.9|43364.4|43344.4|1
1640088750000|2021-12-21 12:12:30|||||||||1
1640088760000|2021-12-21 12:12:40|43364.4|43344.4|43366.9|43346.9|43366.9|43346.9|43364.4|43344.4|3
1640088770000|2021-12-21 12:12:50|43364.4|43344.4|43364.4|43344.4|43364.4|43344.4|43364.4|43344.4|0
1640088790000|2021-12-21 12:13:10|43366.2|43346.2|43361.9|43341.9|43366.9|43346.9|43361.9|43341.9|1
1640088810000|2021-12-21 12:13:30|||||||||1
1640088820000|2021-12-21 12:13:40|43356.9|43336.9|43359.4|43339.4|43359.4|43339.4|43356.9|43336.9|1
1640088840000|2021-12-21 12:14:00|43357.5|43337.5|43361.9|43341.9|43361.9|43341.9|43356.9|43336.9|2
1640088850000|2021-12-21 12:14:10|43359.4|43339.4|43356.9|43336.9|43359.4|43339.4|43356.9|43336.9|2
1640088860000|2021-12-21 12:14:20|43355|43335|43354.4|43334.4|43355|43335|43354.4|43334.4|1
1640088880000|2021-12-21 12:14:40|43355|43335|43354.4|43334.4|43356.9|43336.9|43354.4|43334.4|2
1640088900000|2021-12-21 12:15:00|43356.9|43336.9|43359.4|43339.4|43359.4|43339.4|43356.9|43336.9|5
1640088910000|2021-12-21 12:15:10|43361.9|43341.9|43361.9|43341.9|43361.9|43341.9|43361.9|43341.9|3
1640088920000|2021-12-21 12:15:20|43363.7|43343.7|43363.7|43343.7|43363.7|43343.7|43363.7|43343.7|1
1640088930000|2021-12-21 12:15:30|43361.9|43341.9|43366.9|43346.9|43366.9|43346.9|43361.9|43341.9|3
1640088940000|2021-12-21 12:15:40|43373.7|43353.7|43374.4|43354.4|43376.2|43356.2|43373.7|43353.7|4
1640088950000|2021-12-21 12:15:50|43376.9|43356.9|43376.9|43356.9|43379.4|43359.4|43376.9|43356.9|1
1640088960000|2021-12-21 12:16:00|43381.9|43361.9|43381.9|43361.9|43381.9|43361.9|43381.9|43361.9|2
1640088970000|2021-12-21 12:16:10|43389.4|43369.4|43391.9|43371.9|43391.9|43371.9|43389.4|43369.4|31
1640088980000|2021-12-21 12:16:20|43386.9|43366.9|43386.9|43366.9|43391.9|43371.9|43386.9|43366.9|11
1640088990000|2021-12-21 12:16:30|43389.4|43369.4|43386.2|43366.2|43389.4|43369.4|43386.2|43366.2|5
1640089030000|2021-12-21 12:17:10|43386.9|43366.9|43381.9|43361.9|43386.9|43366.9|43381.9|43361.9|7
1640089040000|2021-12-21 12:17:20|43378.1|43358.1|43379.4|43359.4|43379.4|43359.4|43376.9|43356.9|2
1640089060000|2021-12-21 12:17:40|43376.9|43356.9|43378.1|43358.1|43378.1|43358.1|43376.9|43356.9|1
1640089080000|2021-12-21 12:18:00|43379.4|43359.4|43379.4|43359.4|43379.4|43359.4|43379.4|43359.4|0
1640089090000|2021-12-21 12:18:10|43374.4|43354.4|43374.4|43354.4|43374.4|43354.4|43374.4|43354.4|0
1640089100000|2021-12-21 12:18:20|43376.2|43356.2|43379.4|43359.4|43379.4|43359.4|43376.2|43356.2|2
1640089110000|2021-12-21 12:18:30|43376.9|43356.9|43381.9|43361.9|43381.9|43361.9|43376.9|43356.9|0
1640089120000|2021-12-21 12:18:40|43378.1|43358.1|43376.9|43356.9|43379.4|43359.4|43374.4|43354.4|3
1640089130000|2021-12-21 12:18:50|43379.4|43359.4|43376.9|43356.9|43379.4|43359.4|43376.9|43356.9|0
1640089140000|2021-12-21 12:19:00|43376.2|43356.2|43374.4|43354.4|43376.2|43356.2|43374.4|43354.4|0
1640089160000|2021-12-21 12:19:20|43371.9|43351.9|43371.9|43351.9|43371.9|43351.9|43371.9|43351.9|1
1640089170000|2021-12-21 12:19:30|43370|43350|43370|43350|43370|43350|43370|43350|2
1640089180000|2021-12-21 12:19:40|43369.4|43349.4|43371.9|43351.9|43371.9|43351.9|43369.4|43349.4|0
1640089190000|2021-12-21 12:19:50|43366.9|43346.9|43366.9|43346.9|43366.9|43346.9|43366.9|43346.9|2
1640089200000|2021-12-21 12:20:00|43360|43340|43360|43340|43360|43340|43360|43340|7
1640089210000|2021-12-21 12:20:10|43361.9|43341.9|43361.9|43341.9|43361.9|43341.9|43361.9|43341.9|2
1640089220000|2021-12-21 12:20:20|43363.7|43343.7|43364.4|43344.4|43364.4|43344.4|43363.7|43343.7|0
1640089240000|2021-12-21 12:20:40|43366.2|43346.2|43364.4|43344.4|43369.4|43349.4|43364.4|43344.4|4
1640089250000|2021-12-21 12:20:50|||||||||2
1640089260000|2021-12-21 12:21:00|43366.9|43346.9|43366.9|43346.9|43366.9|43346.9|43366.9|43346.9|0
1640089270000|2021-12-21 12:21:10|43365|43345|43364.4|43344.4|43365|43345|43364.4|43344.4|2
1640089280000|2021-12-21 12:21:20|43362.5|43342.5|43353.1|43333.1|43362.5|43342.5|43351.2|43331.2|2
1640089290000|2021-12-21 12:21:30|43351.2|43331.2|43354.4|43334.4|43354.4|43334.4|43351.2|43331.2|2
1640089300000|2021-12-21 12:21:40|43356.2|43336.2|43361.9|43341.9|43361.9|43341.9|43354.4|43334.4|4
1640089310000|2021-12-21 12:21:50|43364.4|43344.4|43364.4|43344.4|43364.4|43344.4|43364.4|43344.4|1
1640089330000|2021-12-21 12:22:10|43366.9|43346.9|43369.4|43349.4|43369.4|43349.4|43366.9|43346.9|2
1640089340000|2021-12-21 12:22:20|43371.2|43351.2|43371.9|43351.9|43371.9|43351.9|43371.2|43351.2|0
1640089350000|2021-12-21 12:22:30|43366.9|43346.9|43366.9|43346.9|43366.9|43346.9|43366.9|43346.9|2
1640089360000|2021-12-21 12:22:40|43364.4|43344.4|43364.4|43344.4|43364.4|43344.4|43364.4|43344.4|0
1640089370000|2021-12-21 12:22:50|43364.3|43344.3|43364.3|43344.3|43364.3|43344.3|43364.3|43344.3|0
1640089380000|2021-12-21 12:23:00|43367.5|43347.5|43367.5|43347.5|43367.5|43347.5|43367.5|43347.5|0
1640089390000|2021-12-21 12:23:10|43362.5|43342.5|43360|43340|43364.3|43344.3|43359.3|43339.3|4
1640089400000|2021-12-21 12:23:20|43359.3|43339.3|43359.3|43339.3|43361.8|43341.8|43359.3|43339.3|1
1640089410000|2021-12-21 12:23:30|43358.7|43338.7|43356.8|43336.8|43358.7|43338.7|43356.8|43336.8|7
1640089420000|2021-12-21 12:23:40|43358.7|43338.7|43359.3|43339.3|43359.3|43339.3|43358.7|43338.7|1
1640089430000|2021-12-21 12:23:50|43361.8|43341.8|43359.3|43339.3|43361.8|43341.8|43359.3|43339.3|0
1640089440000|2021-12-21 12:24:00|43361.8|43341.8|43346.8|43326.8|43361.8|43341.8|43346.8|43326.8|10
1640089450000|2021-12-21 12:24:10|43345|43325|43322.5|43302.5|43345|43325|43320|43300|14
1640089460000|2021-12-21 12:24:20|43324.3|43304.3|43321.8|43301.8|43327.5|43307.5|43319.3|43299.3|54
1640089470000|2021-12-21 12:24:30|43324.3|43304.3|43341.2|43321.2|43341.2|43321.2|43324.3|43304.3|5
1640089480000|2021-12-21 12:24:40|43339.3|43319.3|43326.8|43306.8|43339.3|43319.3|43326.8|43306.8|9
1640089490000|2021-12-21 12:24:50|43329.3|43309.3|43329.3|43309.3|43329.3|43309.3|43329.3|43309.3|0
1640089500000|2021-12-21 12:25:00|43331.2|43311.2|43336.8|43316.8|43336.8|43316.8|43331.2|43311.2|7
1640089520000|2021-12-21 12:25:20|43337.5|43317.5|43319.3|43299.3|43337.5|43317.5|43319.3|43299.3|14
1640089530000|2021-12-21 12:25:30|43316.8|43296.8|43319.3|43299.3|43319.3|43299.3|43316.8|43296.8|6
1640089540000|2021-12-21 12:25:40|43320|43300|43324.3|43304.3|43326.8|43306.8|43320|43300|7
1640089550000|2021-12-21 12:25:50|43321.8|43301.8|43319.3|43299.3|43324.3|43304.3|43319.3|43299.3|10
1640089560000|2021-12-21 12:26:00|43317.5|43297.5|43321.8|43301.8|43323.7|43303.7|43316.8|43296.8|5
1640089570000|2021-12-21 12:26:10|43321.2|43301.2|43323.7|43303.7|43323.7|43303.7|43321.2|43301.2|2
1640089580000|2021-12-21 12:26:20|43319.3|43299.3|43316.8|43296.8|43321.2|43301.2|43315|43295|3
1640089590000|2021-12-21 12:26:30|43319.3|43299.3|43319.3|43299.3|43319.3|43299.3|43319.3|43299.3|3
1640089600000|2021-12-21 12:26:40|43316.8|43296.8|43316.2|43296.2|43316.8|43296.8|43313.7|43293.7|3
1640089610000|2021-12-21 12:26:50|43310|43290|43305|43285|43310|43290|43302.5|43282.5|13
1640089620000|2021-12-21 12:27:00|43304.3|43284.3|43303.7|43283.7|43306.8|43286.8|43301.8|43281.8|1
1640089630000|2021-12-21 12:27:10|43304.3|43284.3|43301.8|43281.8|43304.3|43284.3|43301.8|43281.8|1
1640089640000|2021-12-21 12:27:20|43304.3|43284.3|43301.8|43281.8|43304.3|43284.3|43301.8|43281.8|8
1640089650000|2021-12-21 12:27:30|43302.5|43282.5|43302.5|43282.5|43302.5|43282.5|43302.5|43282.5|2
1640089660000|2021-12-21 12:27:40|43297.5|43277.5|43295|43275|43297.5|43277.5|43293.1|43273.1|6
1640089670000|2021-12-21 12:27:50|43295.6|43275.6|43294.3|43274.3|43295.6|43275.6|43291.8|43271.8|3
1640089680000|2021-12-21 12:28:00|43296.8|43276.8|43292.5|43272.5|43296.8|43276.8|43290|43270|15
1640089690000|2021-12-21 12:28:10|43291.8|43271.8|43294.3|43274.3|43294.3|43274.3|43290|43270|1
1640089700000|2021-12-21 12:28:20|43296.2|43276.2|43296.2|43276.2|43296.2|43276.2|43296.2|43276.2|2
1640089720000|2021-12-21 12:28:40|43294.3|43274.3|43296.2|43276.2|43296.2|43276.2|43294.3|43274.3|1
1640089730000|2021-12-21 12:28:50|43296.8|43276.8|43298.7|43278.7|43298.7|43278.7|43294.3|43274.3|2
1640089740000|2021-12-21 12:29:00|43294.3|43274.3|43291.8|43271.8|43296.2|43276.2|43291.8|43271.8|1
1640089750000|2021-12-21 12:29:10|43294.3|43274.3|43291.8|43271.8|43294.3|43274.3|43291.8|43271.8|0
1640089760000|2021-12-21 12:29:20|43280|43260|43281.8|43261.8|43281.8|43261.8|43280|43260|7
1640089770000|2021-12-21 12:29:30|43283.7|43263.7|43284.3|43264.3|43284.3|43264.3|43283.7|43263.7|1
1640089780000|2021-12-21 12:29:40|43285|43265|43285|43265|43285|43265|43285|43265|2
1640089790000|2021-12-21 12:29:50|43282.5|43262.5|43281.8|43261.8|43285|43265|43281.8|43261.8|1
1640089800000|2021-12-21 12:30:00|43284.3|43264.3|43289.3|43269.3|43289.3|43269.3|43284.3|43264.3|9
1640089810000|2021-12-21 12:30:10|43291.2|43271.2|43305|43285|43305|43285|43291.2|43271.2|6
1640089820000|2021-12-21 12:30:20|43304.3|43284.3|43309.3|43289.3|43309.3|43289.3|43304.3|43284.3|7
1640089830000|2021-12-21 12:30:30|43311.8|43291.8|43311.8|43291.8|43311.8|43291.8|43306.8|43286.8|3
1640089840000|2021-12-21 12:30:40|43312.5|43292.5|43311.2|43291.2|43314.3|43294.3|43311.2|43291.2|7
1640089850000|2021-12-21 12:30:50|43311.8|43291.8|43296.2|43276.2|43311.8|43291.8|43279.3|43259.3|9
1640089860000|2021-12-21 12:31:00|43296.8|43276.8|43310|43290|43310|43290|43296.8|43276.8|4
1640089870000|2021-12-21 12:31:10|43312.5|43292.5|43324.3|43304.3|43326.2|43306.2|43312.5|43292.5|10
1640089880000|2021-12-21 12:31:20|43326.8|43306.8|43324.3|43304.3|43326.8|43306.8|43324.3|43304.3|4
1640089890000|2021-12-21 12:31:30|43326.8|43306.8|43324.3|43304.3|43326.8|43306.8|43324.3|43304.3|5
1640089900000|2021-12-21 12:31:40|||||||||2
1640089920000|2021-12-21 12:32:00|43322.5|43302.5|43334.3|43314.3|43334.3|43314.3|43322.5|43302.5|1
1640089930000|2021-12-21 12:32:10|43329.3|43309.3|43329.3|43309.3|43329.3|43309.3|43329.3|43309.3|0
1640089950000|2021-12-21 12:32:30|43328.7|43308.7|43321.8|43301.8|43328.7|43308.7|43321.8|43301.8|1
1640089960000|2021-12-21 12:32:40|43322.5|43302.5|43314.3|43294.3|43322.5|43302.5|43314.3|43294.3|0
1640089970000|2021-12-21 12:32:50|43311.8|43291.8|43311.8|43291.8|43311.8|43291.8|43311.8|43291.8|2
1640089980000|2021-12-21 12:33:00|43309.3|43289.3|43309.3|43289.3|43309.3|43289.3|43309.3|43289.3|1
1640090000000|2021-12-21 12:33:20|43308.7|43288.7|43309.3|43289.3|43309.3|43289.3|43308.7|43288.7|1
1640090010000|2021-12-21 12:33:30|43289.3|43269.3|43289.3|43269.3|43289.3|43269.3|43289.3|43269.3|2
1640090020000|2021-12-21 12:33:40|43291.2|43271.2|43284.3|43264.3|43291.2|43271.2|43284.3|43264.3|2
1640090030000|2021-12-21 12:33:50|43285|43265|43283.7|43263.7|43286.8|43266.8|43283.7|43263.7|5
1640090040000|2021-12-21 12:34:00|43284.3|43264.3|43284.3|43264.3|43289.3|43269.3|43281.8|43261.8|9
1640090050000|2021-12-21 12:34:10|43286.8|43266.8|43285.6|43265.6|43294.3|43274.3|43283.7|43263.7|6
1640090060000|2021-12-21 12:34:20|43287.5|43267.5|43304.3|43284.3|43304.3|43284.3|43287.5|43267.5|6
1640090070000|2021-12-21 12:34:30|43306.8|43286.8|43301.8|43281.8|43309.3|43289.3|43301.8|43281.8|7
1640090080000|2021-12-21 12:34:40|43304.3|43284.3|43324.3|43304.3|43329.3|43309.3|43294.3|43274.3|13
1640090090000|2021-12-21 12:34:50|43329.3|43309.3|43286.8|43266.8|43329.3|43309.3|43286.8|43266.8|10
1640090100000|2021-12-21 12:35:00|43289.3|43269.3|43314.3|43294.3|43314.3|43294.3|43289.3|43269.3|10
1640090110000|2021-12-21 12:35:10|43316.8|43296.8|43311.8|43291.8|43321.8|43301.8|43296.8|43276.8|13
1640090120000|2021-12-21 12:35:20|43309.3|43289.3|43314.3|43294.3|43314.3|43294.3|43309.3|43289.3|5
1640090130000|2021-12-21 12:35:30|43316.2|43296.2|43286.2|43266.2|43316.2|43296.2|43286.2|43266.2|10
1640090140000|2021-12-21 12:35:40|43288.1|43268.1|43287.5|43267.5|43301.8|43281.8|43285.6|43265.6|8
1640090150000|2021-12-21 12:35:50|43286.8|43266.8|43291.2|43271.2|43291.8|43271.8|43286.8|43266.8|4
1640090160000|2021-12-21 12:36:00|43291.8|43271.8|43290|43270|43293.7|43273.7|43287.5|43267.5|13
1640090170000|2021-12-21 12:36:10|43289.3|43269.3|43290|43270|43290|43270|43289.3|43269.3|2
1640090180000|2021-12-21 12:36:20|43289.3|43269.3|43286.8|43266.8|43289.3|43269.3|43286.8|43266.8|3
1640090190000|2021-12-21 12:36:30|43289.3|43269.3|43289.3|43269.3|43291.8|43271.8|43289.3|43269.3|4
1640090200000|2021-12-21 12:36:40|43293.7|43273.7|43299.3|43279.3|43299.3|43279.3|43293.7|43273.7|4
1640090210000|2021-12-21 12:36:50|43296.2|43276.2|43296.2|43276.2|43296.2|43276.2|43296.2|43276.2|5
1640090220000|2021-12-21 12:37:00|43294.3|43274.3|43290|43270|43294.3|43274.3|43290|43270|4
1640090230000|2021-12-21 12:37:10|43291.8|43271.8|43285.6|43265.6|43298.7|43278.7|43285|43265|8
1640090240000|2021-12-21 12:37:20|43287.5|43267.5|43288.1|43268.1|43288.1|43268.1|43287.5|43267.5|2
1640090250000|2021-12-21 12:37:30|43290|43270|43290|43270|43294.3|43274.3|43287.5|43267.5|10
1640090260000|2021-12-21 12:37:40|43288.7|43268.7|43288.7|43268.7|43289.3|43269.3|43288.7|43268.7|2
1640090270000|2021-12-21 12:37:50|43289.3|43269.3|43301.8|43281.8|43301.8|43281.8|43289.3|43269.3|5
1640090280000|2021-12-21 12:38:00|43304.3|43284.3|43308.7|43288.7|43308.7|43288.7|43304.3|43284.3|1
1640090290000|2021-12-21 12:38:10|43311.8|43291.8|43314.3|43294.3|43315|43295|43311.8|43291.8|1
1640090300000|2021-12-21 12:38:20|||||||||2
1640090310000|2021-12-21 12:38:30|43296.2|43276.2|43301.8|43281.8|43301.8|43281.8|43294.3|43274.3|7
1640090320000|2021-12-21 12:38:40|43299.3|43279.3|43296.8|43276.8|43299.3|43279.3|43296.8|43276.8|1
1640090330000|2021-12-21 12:38:50|43297.5|43277.5|43301.8|43281.8|43301.8|43281.8|43297.5|43277.5|1
1640090340000|2021-12-21 12:39:00|43300|43280|43289.3|43269.3|43300|43280|43288.1|43268.1|9
1640090350000|2021-12-21 12:39:10|43290|43270|43294.3|43274.3|43294.3|43274.3|43290|43270|0
1640090360000|2021-12-21 12:39:20|43293.7|43273.7|43291.8|43271.8|43294.3|43274.3|43290|43270|1
1640090370000|2021-12-21 12:39:30|43294.3|43274.3|43292.5|43272.5|43294.3|43274.3|43292.5|43272.5|0
1640090380000|2021-12-21 12:39:40|43291.8|43271.8|43294.3|43274.3|43294.3|43274.3|43291.8|43271.8|2
1640090390000|2021-12-21 12:39:50|43291.8|43271.8|43291.8|43271.8|43291.8|43271.8|43291.8|43271.8|0
1640090400000|2021-12-21 12:40:00|43294.3|43274.3|43296.8|43276.8|43296.8|43276.8|43291.8|43271.8|4
1640090410000|2021-12-21 12:40:10|43301.2|43281.2|43293.1|43273.1|43306.2|43286.2|43291.2|43271.2|9
1640090420000|2021-12-21 12:40:20|43295.6|43275.6|43295.6|43275.6|43295.6|43275.6|43295.6|43275.6|1
1640090430000|2021-12-21 12:40:30|43297.5|43277.5|43294.3|43274.3|43299.3|43279.3|43294.3|43274.3|3
1640090450000|2021-12-21 12:40:50|43292.5|43272.5|43294.3|43274.3|43294.3|43274.3|43291.8|43271.8|1
1640090460000|2021-12-21 12:41:00|43296.8|43276.8|43296.8|43276.8|43296.8|43276.8|43296.8|43276.8|3
1640090470000|2021-12-21 12:41:10|||||||||1
1640090480000|2021-12-21 12:41:20|43295|43275|43301.8|43281.8|43301.8|43281.8|43291.8|43271.8|11
1640090490000|2021-12-21 12:41:30|43299.3|43279.3|43297.5|43277.5|43299.3|43279.3|43297.5|43277.5|7
1640090520000|2021-12-21 12:42:00|43299.3|43279.3|43296.8|43276.8|43299.3|43279.3|43296.8|43276.8|1
1640090540000|2021-12-21 12:42:20|43298.7|43278.7|43299.3|43279.3|43299.3|43279.3|43298.7|43278.7|1
1640090580000|2021-12-21 12:43:00|43301.8|43281.8|43301.8|43281.8|43304.3|43284.3|43301.8|43281.8|1
1640090600000|2021-12-21 12:43:20|43299.3|43279.3|43299.3|43279.3|43299.3|43279.3|43299.3|43279.3|0
1640090610000|2021-12-21 12:43:30|43301.2|43281.2|43304.3|43284.3|43304.3|43284.3|43301.2|43281.2|0
1640090620000|2021-12-21 12:43:40|||||||||1
1640090630000|2021-12-21 12:43:50|43302.5|43282.5|43299.3|43279.3|43304.3|43284.3|43299.3|43279.3|5
1640090650000|2021-12-21 12:44:10|43301.8|43281.8|43301.8|43281.8|43301.8|43281.8|43301.8|43281.8|0
1640090680000|2021-12-21 12:44:40|43300|43280|43299.3|43279.3|43300|43280|43299.3|43279.3|1
1640090690000|2021-12-21 12:44:50|||||||||8
1640090710000|2021-12-21 12:45:10|43306.8|43286.8|43309.3|43289.3|43309.3|43289.3|43306.8|43286.8|3
1640090720000|2021-12-21 12:45:20|43305|43285|43307.5|43287.5|43307.5|43287.5|43305|43285|2
1640090730000|2021-12-21 12:45:30|43309.3|43289.3|43314.3|43294.3|43314.3|43294.3|43309.3|43289.3|4
1640090740000|2021-12-21 12:45:40|43305.6|43285.6|43304.3|43284.3|43305.6|43285.6|43304.3|43284.3|4
1640090750000|2021-12-21 12:45:50|43302.5|43282.5|43304.3|43284.3|43304.3|43284.3|43301.8|43281.8|1
1640090760000|2021-12-21 12:46:00|43301.8|43281.8|43301.8|43281.8|43301.8|43281.8|43301.8|43281.8|1
1640090770000|2021-12-21 12:46:10|43304.3|43284.3|43299.3|43279.3|43304.3|43284.3|43299.3|43279.3|3
1640090780000|2021-12-21 12:46:20|43301.2|43281.2|43304.3|43284.3|43304.3|43284.3|43301.2|43281.2|0
1640090800000|2021-12-21 12:46:40|43301.8|43281.8|43296.2|43276.2|43301.8|43281.8|43296.2|43276.2|11
1640090810000|2021-12-21 12:46:50|43300.6|43280.6|43301.8|43281.8|43301.8|43281.8|43300.6|43280.6|2
1640090820000|2021-12-21 12:47:00|43299.3|43279.3|43299.3|43279.3|43299.3|43279.3|43299.3|43279.3|3
1640090830000|2021-12-21 12:47:10|43301.8|43281.8|43301.8|43281.8|43301.8|43281.8|43301.8|43281.8|0
1640090840000|2021-12-21 12:47:20|43300|43280|43309.3|43289.3|43309.3|43289.3|43299.3|43279.3|6
1640090850000|2021-12-21 12:47:30|43311.2|43291.2|43316.8|43296.8|43316.8|43296.8|43309.3|43289.3|12
1640090860000|2021-12-21 12:47:40|43314.3|43294.3|43316.8|43296.8|43316.8|43296.8|43314.3|43294.3|3
1640090870000|2021-12-21 12:47:50|43315|43295|43314.3|43294.3|43315|43295|43314.3|43294.3|0
1640090880000|2021-12-21 12:48:00|43316.8|43296.8|43311.8|43291.8|43316.8|43296.8|43311.8|43291.8|4
1640090890000|2021-12-21 12:48:10|43313.7|43293.7|43314.3|43294.3|43314.3|43294.3|43311.8|43291.8|2
1640090900000|2021-12-21 12:48:20|43312.5|43292.5|43314.3|43294.3|43314.3|43294.3|43311.8|43291.8|0
1640090910000|2021-12-21 12:48:30|43311.8|43291.8|43309.3|43289.3|43311.8|43291.8|43309.3|43289.3|1
1640090920000|2021-12-21 12:48:40|43307.5|43287.5|43307.5|43287.5|43309.3|43289.3|43307.5|43287.5|3
1640090930000|2021-12-21 12:48:50|43309.3|43289.3|43306.8|43286.8|43309.3|43289.3|43306.8|43286.8|2
1640090940000|2021-12-21 12:49:00|43307.5|43287.5|43311.8|43291.8|43311.8|43291.8|43307.5|43287.5|2
1640090950000|2021-12-21 12:49:10|43309.3|43289.3|43309.3|43289.3|43309.3|43289.3|43309.3|43289.3|1
1640090960000|2021-12-21 12:49:20|43307.5|43287.5|43307.5|43287.5|43307.5|43287.5|43307.5|43287.5|0
1640090970000|2021-12-21 12:49:30|43306.8|43286.8|43309.3|43289.3|43309.3|43289.3|43306.8|43286.8|0
1640090980000|2021-12-21 12:49:40|43307.5|43287.5|43299.3|43279.3|43307.5|43287.5|43299.3|43279.3|4
1640090990000|2021-12-21 12:49:50|43297.5|43277.5|43296.8|43276.8|43297.5|43277.5|43296.8|43276.8|1
1640091000000|2021-12-21 12:50:00|43298.7|43278.7|43296.8|43276.8|43299.3|43279.3|43296.8|43276.8|0
1640091010000|2021-12-21 12:50:10|43299.3|43279.3|43306.8|43286.8|43306.8|43286.8|43299.3|43279.3|5
1640091020000|2021-12-21 12:50:20|43304.3|43284.3|43305|43285|43305|43285|43304.3|43284.3|0
1640091030000|2021-12-21 12:50:30|43304.3|43284.3|43304.3|43284.3|43306.8|43286.8|43304.3|43284.3|0
1640091040000|2021-12-21 12:50:40|43302.5|43282.5|43301.8|43281.8|43302.5|43282.5|43301.8|43281.8|2
1640091050000|2021-12-21 12:50:50|43304.3|43284.3|43308.7|43288.7|43313.1|43293.1|43304.3|43284.3|5
1640091060000|2021-12-21 12:51:00|43309.3|43289.3|43311.8|43291.8|43311.8|43291.8|43309.3|43289.3|4
1640091070000|2021-12-21 12:51:10|43313.7|43293.7|43316.8|43296.8|43316.8|43296.8|43313.7|43293.7|2
1640091080000|2021-12-21 12:51:20|43315|43295|43314.3|43294.3|43316.8|43296.8|43314.3|43294.3|1
1640091090000|2021-12-21 12:51:30|43312.5|43292.5|43314.3|43294.3|43314.3|43294.3|43309.3|43289.3|3
1640091110000|2021-12-21 12:51:50|43315|43295|43314.3|43294.3|43315|43295|43314.3|43294.3|0
1640091130000|2021-12-21 12:52:10|43312.5|43292.5|43311.8|43291.8|43314.3|43294.3|43311.8|43291.8|1
1640091140000|2021-12-21 12:52:20|43313.7|43293.7|43314.3|43294.3|43316.2|43296.2|43313.7|43293.7|7
1640091150000|2021-12-21 12:52:30|43312.5|43292.5|43311.8|43291.8|43314.3|43294.3|43311.8|43291.8|0
1640091160000|2021-12-21 12:52:40|||||||||10
1640091170000|2021-12-21 12:52:50|43310|43290|43314.3|43294.3|43317.5|43297.5|43309.3|43289.3|1
1640091180000|2021-12-21 12:53:00|43311.8|43291.8|43309.3|43289.3|43311.8|43291.8|43306.8|43286.8|3
1640091200000|2021-12-21 12:53:20|43310|43290|43309.3|43289.3|43310|43290|43309.3|43289.3|8
1640091230000|2021-12-21 12:53:50|43310|43290|43310|43290|43311.8|43291.8|43310|43290|0
1640091250000|2021-12-21 12:54:10|43311.8|43291.8|43310|43290|43311.8|43291.8|43310|43290|14
1640091260000|2021-12-21 12:54:20|43311.8|43291.8|43310|43290|43311.8|43291.8|43310|43290|1
1640091270000|2021-12-21 12:54:30|43311.8|43291.8|43311.8|43291.8|43311.8|43291.8|43309.3|43289.3|1
1640091280000|2021-12-21 12:54:40|43309.3|43289.3|43316.8|43296.8|43316.8|43296.8|43309.3|43289.3|5
1640091290000|2021-12-21 12:54:50|43324.3|43304.3|43324.3|43304.3|43324.3|43304.3|43324.3|43304.3|2
1640091300000|2021-12-21 12:55:00|43328.1|43308.1|43336.8|43316.8|43336.8|43316.8|43328.1|43308.1|15
1640091310000|2021-12-21 12:55:10|43339.3|43319.3|43343.7|43323.7|43345|43325|43339.3|43319.3|7
1640091320000|2021-12-21 12:55:20|43341.2|43321.2|43341.8|43321.8|43341.8|43321.8|43341.2|43321.2|2
1640091340000|2021-12-21 12:55:40|43343.7|43323.7|43344.3|43324.3|43346.2|43326.2|43342.5|43322.5|5
1640091350000|2021-12-21 12:55:50|43341.8|43321.8|43341.8|43321.8|43341.8|43321.8|43341.8|43321.8|0
1640091360000|2021-12-21 12:56:00|||||||||2
1640091370000|2021-12-21 12:56:10|43343.7|43323.7|43343.7|43323.7|43343.7|43323.7|43343.7|43323.7|2
1640091380000|2021-12-21 12:56:20|43341.8|43321.8|43341.8|43321.8|43341.8|43321.8|43339.3|43319.3|0
1640091390000|2021-12-21 12:56:30|43339.3|43319.3|43339.3|43319.3|43339.3|43319.3|43336.8|43316.8|1
1640091400000|2021-12-21 12:56:40|43337.4|43317.4|43336.8|43316.8|43337.4|43317.4|43336.8|43316.8|0
1640091410000|2021-12-21 12:56:50|43337.4|43317.4|43334.3|43314.3|43337.4|43317.4|43334.3|43314.3|11
1640091420000|2021-12-21 12:57:00|43331.8|43311.8|43331.8|43311.8|43331.8|43311.8|43329.3|43309.3|1
1640091430000|2021-12-21 12:57:10|43329.9|43309.9|43329.3|43309.3|43329.9|43309.9|43329.3|43309.3|4
1640091440000|2021-12-21 12:57:20|43327.4|43307.4|43326.8|43306.8|43327.4|43307.4|43324.3|43304.3|24
1640091450000|2021-12-21 12:57:30|43326.2|43306.2|43326.8|43306.8|43326.8|43306.8|43326.2|43306.2|0
1640091460000|2021-12-21 12:57:40|||||||||1
1640091470000|2021-12-21 12:57:50|43323.1|43303.1|43323.7|43303.7|43323.7|43303.7|43321.8|43301.8|10
1640091480000|2021-12-21 12:58:00|43325.6|43305.6|43323.7|43303.7|43325.6|43305.6|43323.7|43303.7|2
1640091490000|2021-12-21 12:58:10|||||||||1
1640091500000|2021-12-21 12:58:20|43321.8|43301.8|43321.8|43301.8|43324.3|43304.3|43321.8|43301.8|2
1640091510000|2021-12-21 12:58:30|43309.3|43289.3|43309.3|43289.3|43309.3|43289.3|43309.3|43289.3|3
1640091520000|2021-12-21 12:58:40|||||||||13
1640091530000|2021-12-21 12:58:50|43307.4|43287.4|43309.3|43289.3|43309.3|43289.3|43307.4|43287.4|12
1640091540000|2021-12-21 12:59:00|43311.2|43291.2|43287.4|43267.4|43311.8|43291.8|43287.4|43267.4|28
1640091550000|2021-12-21 12:59:10|43289.9|43269.9|43283.1|43263.1|43291.8|43271.8|43283.1|43263.1|6
1640091560000|2021-12-21 12:59:20|43284.9|43264.9|43288.1|43268.1|43290.6|43270.6|43284.9|43264.9|5
1640091570000|2021-12-21 12:59:30|43293.1|43273.1|43295.6|43275.6|43298.1|43278.1|43293.1|43273.1|12
1640091580000|2021-12-21 12:59:40|43297.4|43277.4|43298.1|43278.1|43300.6|43280.6|43297.4|43277.4|2
1640091590000|2021-12-21 12:59:50|43300.6|43280.6|43295.6|43275.6|43300.6|43280.6|43295.6|43275.6|12
1640091600000|2021-12-21 13:00:00|43298.1|43278.1|43299.9|43279.9|43332.4|43312.4|43298.1|43278.1|52
1640091610000|2021-12-21 13:00:10|43298.1|43278.1|43288.1|43268.1|43298.1|43278.1|43283.1|43263.1|23
1640091620000|2021-12-21 13:00:20|43289.9|43269.9|43300.6|43280.6|43300.6|43280.6|43289.9|43269.9|9
1640091630000|2021-12-21 13:00:30|43299.9|43279.9|43313.1|43293.1|43313.1|43293.1|43299.9|43279.9|15
1640091640000|2021-12-21 13:00:40|43309.9|43289.9|43315.6|43295.6|43315.6|43295.6|43308.1|43288.1|12
1640091650000|2021-12-21 13:00:50|43316.2|43296.2|43313.1|43293.1|43318.1|43298.1|43310.6|43290.6|6
1640091660000|2021-12-21 13:01:00|43314.9|43294.9|43328.1|43308.1|43328.1|43308.1|43314.9|43294.9|22
1640091670000|2021-12-21 13:01:10|43333.1|43313.1|43340.6|43320.6|43340.6|43320.6|43333.1|43313.1|18
1640091680000|2021-12-21 13:01:20|43336.2|43316.2|43323.7|43303.7|43338.7|43318.7|43323.7|43303.7|13
1640091690000|2021-12-21 13:01:30|43323.1|43303.1|43318.1|43298.1|43323.1|43303.1|43313.1|43293.1|9
1640091700000|2021-12-21 13:01:40|43316.2|43296.2|43305.6|43285.6|43316.2|43296.2|43305.6|43285.6|12
1640091710000|2021-12-21 13:01:50|43308.1|43288.1|43310.6|43290.6|43312.4|43292.4|43308.1|43288.1|19
1640091720000|2021-12-21 13:02:00|43308.1|43288.1|43300.6|43280.6|43309.9|43289.9|43300.6|43280.6|8
1640091730000|2021-12-21 13:02:10|43298.7|43278.7|43295.6|43275.6|43298.7|43278.7|43290.6|43270.6|8
1640091740000|2021-12-21 13:02:20|43298.1|43278.1|43299.9|43279.9|43299.9|43279.9|43296.2|43276.2|2
1640091750000|2021-12-21 13:02:30|43300.6|43280.6|43295.6|43275.6|43300.6|43280.6|43295.6|43275.6|6
1640091760000|2021-12-21 13:02:40|43297.4|43277.4|43310.6|43290.6|43310.6|43290.6|43295.6|43275.6|6
1640091770000|2021-12-21 13:02:50|43313.1|43293.1|43325.6|43305.6|43325.6|43305.6|43313.1|43293.1|14
1640091780000|2021-12-21 13:03:00|43323.1|43303.1|43323.1|43303.1|43325.6|43305.6|43323.1|43303.1|3
1640091790000|2021-12-21 13:03:10|43325.6|43305.6|43333.1|43313.1|43333.1|43313.1|43325.6|43305.6|21
1640091800000|2021-12-21 13:03:20|43335.6|43315.6|43335.6|43315.6|43335.6|43315.6|43333.1|43313.1|4
1640091810000|2021-12-21 13:03:30|43333.1|43313.1|43330.6|43310.6|43333.1|43313.1|43328.7|43308.7|6
1640091820000|2021-12-21 13:03:40|43332.4|43312.4|43330.6|43310.6|43333.1|43313.1|43330.6|43310.6|8
1640091830000|2021-12-21 13:03:50|43333.1|43313.1|43330.6|43310.6|43333.1|43313.1|43330.6|43310.6|6
1640091840000|2021-12-21 13:04:00|43333.1|43313.1|43323.1|43303.1|43335.6|43315.6|43323.1|43303.1|5
1640091850000|2021-12-21 13:04:10|43325.6|43305.6|43325.6|43305.6|43325.6|43305.6|43325.6|43305.6|4
1640091860000|2021-12-21 13:04:20|43326.2|43306.2|43325.6|43305.6|43326.2|43306.2|43325.6|43305.6|2
1640091870000|2021-12-21 13:04:30|43328.1|43308.1|43328.1|43308.1|43328.1|43308.1|43328.1|43308.1|4
1640091880000|2021-12-21 13:04:40|43330.6|43310.6|43325.6|43305.6|43330.6|43310.6|43323.1|43303.1|4
1640091890000|2021-12-21 13:04:50|43323.7|43303.7|43328.1|43308.1|43328.1|43308.1|43323.7|43303.7|4
1640091900000|2021-12-21 13:05:00|43330.6|43310.6|43320.6|43300.6|43333.1|43313.1|43320.6|43300.6|12
1640091910000|2021-12-21 13:05:10|43322.4|43302.4|43339.9|43319.9|43339.9|43319.9|43322.4|43302.4|14
1640091920000|2021-12-21 13:05:20|43338.1|43318.1|43343.1|43323.1|43344.9|43324.9|43338.1|43318.1|8
1640091930000|2021-12-21 13:05:30|43341.2|43321.2|43338.1|43318.1|43341.2|43321.2|43338.1|43318.1|5
1640091940000|2021-12-21 13:05:40|43339.9|43319.9|43339.9|43319.9|43339.9|43319.9|43339.9|43319.9|8
1640091950000|2021-12-21 13:05:50|43340.6|43320.6|43340.6|43320.6|43340.6|43320.6|43338.1|43318.1|3
1640091960000|2021-12-21 13:06:00|43338.1|43318.1|43328.7|43308.7|43338.1|43318.1|43328.7|43308.7|17
1640091970000|2021-12-21 13:06:10|43326.8|43306.8|43321.2|43301.2|43326.8|43306.8|43321.2|43301.2|4
1640091980000|2021-12-21 13:06:20|43323.7|43303.7|43315.6|43295.6|43323.7|43303.7|43313.1|43293.1|6
1640091990000|2021-12-21 13:06:30|43317.4|43297.4|43320.6|43300.6|43320.6|43300.6|43317.4|43297.4|6
1640092000000|2021-12-21 13:06:40|43318.1|43298.1|43298.7|43278.7|43318.1|43298.1|43298.7|43278.7|7
1640092010000|2021-12-21 13:06:50|43299.3|43279.3|43294.3|43274.3|43299.3|43279.3|43292.4|43272.4|7
1640092020000|2021-12-21 13:07:00|43291.8|43271.8|43276.8|43256.8|43291.8|43271.8|43276.8|43256.8|11
1640092030000|2021-12-21 13:07:10|43278.7|43258.7|43274.9|43254.9|43279.3|43259.3|43274.9|43254.9|32
1640092040000|2021-12-21 13:07:20|43273.1|43253.1|43275.6|43255.6|43275.6|43255.6|43271.2|43251.2|11
1640092050000|2021-12-21 13:07:30|43276.2|43256.2|43275.6|43255.6|43279.9|43259.9|43275.6|43255.6|6
1640092060000|2021-12-21 13:07:40|43278.1|43258.1|43253.1|43233.1|43279.9|43259.9|43253.1|43233.1|20
1640092070000|2021-12-21 13:07:50|43248.7|43228.7|43220.6|43200.6|43249.9|43229.9|43215.6|43195.6|22
1640092080000|2021-12-21 13:08:00|43224.3|43204.3|43191.2|43171.2|43228.1|43208.1|43191.2|43171.2|24
1640092090000|2021-12-21 13:08:10|43188.1|43168.1|43196.2|43176.2|43200.6|43180.6|43188.1|43168.1|15
1640092100000|2021-12-21 13:08:20|43195.6|43175.6|43195.6|43175.6|43198.1|43178.1|43193.7|43173.7|9
1640092110000|2021-12-21 13:08:30|43193.7|43173.7|43190.6|43170.6|43198.1|43178.1|43180.6|43160.6|21
1640092120000|2021-12-21 13:08:40|43199.9|43179.9|43196.2|43176.2|43199.9|43179.9|43193.7|43173.7|5
1640092130000|2021-12-21 13:08:50|43198.1|43178.1|43203.7|43183.7|43203.7|43183.7|43196.2|43176.2|6
1640092140000|2021-12-21 13:09:00|43205.6|43185.6|43190.6|43170.6|43205.6|43185.6|43190.6|43170.6|13
1640092150000|2021-12-21 13:09:10|43188.1|43168.1|43183.1|43163.1|43188.1|43168.1|43183.1|43163.1|9
1640092160000|2021-12-21 13:09:20|43191.2|43171.2|43191.2|43171.2|43197.4|43177.4|43190.6|43170.6|7
1640092170000|2021-12-21 13:09:30|43190.6|43170.6|43195.6|43175.6|43195.6|43175.6|43190.6|43170.6|6
1640092180000|2021-12-21 13:09:40|43179.9|43159.9|43168.1|43148.1|43179.9|43159.9|43168.1|43148.1|13
1640092190000|2021-12-21 13:09:50|43165.6|43145.6|43150.6|43130.6|43165.6|43145.6|43149.9|43129.9|26
1640092200000|2021-12-21 13:10:00|43145.6|43125.6|43145.6|43125.6|43150.6|43130.6|43138.7|43118.7|69
1640092210000|2021-12-21 13:10:10|43146.2|43126.2|43130.6|43110.6|43146.2|43126.2|43126.2|43106.2|28
1640092220000|2021-12-21 13:10:20|43128.1|43108.1|43143.1|43123.1|43145.6|43125.6|43128.1|43108.1|19
1640092230000|2021-12-21 13:10:30|43140.6|43120.6|43139.3|43119.3|43140.6|43120.6|43133.1|43113.1|21
1640092240000|2021-12-21 13:10:40|43141.8|43121.8|43161.8|43141.8|43161.8|43141.8|43141.8|43121.8|36
1640092250000|2021-12-21 13:10:50|43163.7|43143.7|43163.1|43143.1|43166.8|43146.8|43163.1|43143.1|32
1640092260000|2021-12-21 13:11:00|43160.6|43140.6|43157.4|43137.4|43160.6|43140.6|43153.1|43133.1|4
1640092270000|2021-12-21 13:11:10|43159.3|43139.3|43175.6|43155.6|43175.6|43155.6|43159.3|43139.3|42
1640092280000|2021-12-21 13:11:20|43177.4|43157.4|43185.6|43165.6|43185.6|43165.6|43177.4|43157.4|7
1640092290000|2021-12-21 13:11:30|43188.1|43168.1|43195.6|43175.6|43195.6|43175.6|43188.1|43168.1|13
1640092300000|2021-12-21 13:11:40|43193.1|43173.1|43198.1|43178.1|43198.7|43178.7|43193.1|43173.1|6
1640092310000|2021-12-21 13:11:50|43203.1|43183.1|43203.1|43183.1|43203.1|43183.1|43203.1|43183.1|8
1640092320000|2021-12-21 13:12:00|43190.6|43170.6|43178.1|43158.1|43193.1|43173.1|43178.1|43158.1|25
1640092330000|2021-12-21 13:12:10|43180.6|43160.6|43180.6|43160.6|43180.6|43160.6|43180.6|43160.6|0
1640092340000|2021-12-21 13:12:20|43175.6|43155.6|43173.1|43153.1|43175.6|43155.6|43170.6|43150.6|17
1640092350000|2021-12-21 13:12:30|43175.6|43155.6|43185.6|43165.6|43185.6|43165.6|43175.6|43155.6|14
1640092360000|2021-12-21 13:12:40|43188.1|43168.1|43190.6|43170.6|43195.6|43175.6|43185.6|43165.6|11
1640092370000|2021-12-21 13:12:50|43193.1|43173.1|43198.1|43178.1|43198.1|43178.1|43193.1|43173.1|11
1640092380000|2021-12-21 13:13:00|43199.9|43179.9|43196.8|43176.8|43204.3|43184.3|43195.6|43175.6|35
1640092390000|2021-12-21 13:13:10|43199.3|43179.3|43196.8|43176.8|43201.2|43181.2|43196.8|43176.8|7
1640092400000|2021-12-21 13:13:20|43198.7|43178.7|43204.3|43184.3|43204.3|43184.3|43198.7|43178.7|4
1640092410000|2021-12-21 13:13:30|43202.4|43182.4|43201.8|43181.8|43204.3|43184.3|43201.8|43181.8|10
1640092420000|2021-12-21 13:13:40|43203.7|43183.7|43211.8|43191.8|43214.3|43194.3|43203.7|43183.7|11
1640092430000|2021-12-21 13:13:50|43211.2|43191.2|43216.2|43196.2|43216.2|43196.2|43211.2|43191.2|2
1640092440000|2021-12-21 13:14:00|43214.3|43194.3|43211.8|43191.8|43216.8|43196.8|43211.8|43191.8|13
1640092450000|2021-12-21 13:14:10|43212.4|43192.4|43211.8|43191.8|43212.4|43192.4|43211.8|43191.8|4
1640092460000|2021-12-21 13:14:20|43214.3|43194.3|43224.9|43204.9|43234.3|43214.3|43214.3|43194.3|30
1640092470000|2021-12-21 13:14:30|43226.8|43206.8|43216.8|43196.8|43229.3|43209.3|43216.8|43196.8|4
1640092480000|2021-12-21 13:14:40|43219.3|43199.3|43211.8|43191.8|43219.3|43199.3|43209.3|43189.3|2
1640092490000|2021-12-21 13:14:50|43213.7|43193.7|43214.3|43194.3|43214.3|43194.3|43209.3|43189.3|10
1640092500000|2021-12-21 13:15:00|43211.8|43191.8|43214.3|43194.3|43214.3|43194.3|43209.3|43189.3|15
1640092510000|2021-12-21 13:15:10|43212.4|43192.4|43214.3|43194.3|43214.3|43194.3|43212.4|43192.4|4
1640092520000|2021-12-21 13:15:20|43216.8|43196.8|43234.3|43214.3|43234.3|43214.3|43216.8|43196.8|9
1640092530000|2021-12-21 13:15:30|43233.7|43213.7|43231.8|43211.8|43234.3|43214.3|43230.6|43210.6|3
1640092540000|2021-12-21 13:15:40|43233.7|43213.7|43239.3|43219.3|43239.3|43219.3|43233.7|43213.7|4
1640092550000|2021-12-21 13:15:50|43241.2|43221.2|43239.3|43219.3|43241.8|43221.8|43239.3|43219.3|10
1640092560000|2021-12-21 13:16:00|43241.8|43221.8|43244.3|43224.3|43244.3|43224.3|43241.8|43221.8|6
1640092570000|2021-12-21 13:16:10|||||||||2
1640092580000|2021-12-21 13:16:20|43243.7|43223.7|43244.3|43224.3|43244.3|43224.3|43243.7|43223.7|6
1640092590000|2021-12-21 13:16:30|43254.3|43234.3|43258.7|43238.7|43258.7|43238.7|43254.3|43234.3|7
1640092600000|2021-12-21 13:16:40|43259.3|43239.3|43256.2|43236.2|43261.8|43241.8|43254.3|43234.3|22
1640092610000|2021-12-21 13:16:50|43256.8|43236.8|43261.8|43241.8|43261.8|43241.8|43254.3|43234.3|5
1640092620000|2021-12-21 13:17:00|43264.3|43244.3|43266.8|43246.8|43266.8|43246.8|43264.3|43244.3|24
1640092630000|2021-12-21 13:17:10|43266.2|43246.2|43274.3|43254.3|43274.3|43254.3|43266.2|43246.2|17
1640092640000|2021-12-21 13:17:20|43276.2|43256.2|43271.8|43251.8|43276.8|43256.8|43259.3|43239.3|41
1640092650000|2021-12-21 13:17:30|43269.3|43249.3|43274.3|43254.3|43274.3|43254.3|43269.3|43249.3|26
1640092660000|2021-12-21 13:17:40|43273.7|43253.7|43276.2|43256.2|43276.2|43256.2|43273.7|43253.7|5
1640092670000|2021-12-21 13:17:50|43273.7|43253.7|43278.1|43258.1|43278.1|43258.1|43273.7|43253.7|6
1640092680000|2021-12-21 13:18:00|43276.2|43256.2|43278.1|43258.1|43278.1|43258.1|43276.2|43256.2|14
1640092690000|2021-12-21 13:18:10|43276.2|43256.2|43276.2|43256.2|43276.2|43256.2|43274.3|43254.3|5
1640092700000|2021-12-21 13:18:20|43273.1|43253.1|43293.1|43273.1|43293.1|43273.1|43273.1|43253.1|28
1640092710000|2021-12-21 13:18:30|43295.6|43275.6|43295.6|43275.6|43295.6|43275.6|43295.6|43275.6|2
1640092720000|2021-12-21 13:18:40|43294.9|43274.9|43303.1|43283.1|43316.2|43296.2|43293.7|43273.7|18
1640092730000|2021-12-21 13:18:50|43301.2|43281.2|43285.6|43265.6|43301.2|43281.2|43285.6|43265.6|10
1640092740000|2021-12-21 13:19:00|43283.1|43263.1|43256.2|43236.2|43283.1|43263.1|43256.2|43236.2|10
1640092750000|2021-12-21 13:19:10|43258.1|43238.1|43255.6|43235.6|43263.1|43243.1|43255.6|43235.6|9
1640092760000|2021-12-21 13:19:20|43258.1|43238.1|43260.6|43240.6|43260.6|43240.6|43258.1|43238.1|4
1640092770000|2021-12-21 13:19:30|43262.4|43242.4|43265.6|43245.6|43268.1|43248.1|43262.4|43242.4|10
1640092780000|2021-12-21 13:19:40|43268.1|43248.1|43268.1|43248.1|43268.1|43248.1|43268.1|43248.1|0
1640092790000|2021-12-21 13:19:50|43263.1|43243.1|43265.6|43245.6|43268.1|43248.1|43263.1|43243.1|3
1640092800000|2021-12-21 13:20:00|43263.7|43243.7|43268.1|43248.1|43268.1|43248.1|43263.1|43243.1|6
1640092810000|2021-12-21 13:20:10|43269.9|43249.9|43266.2|43246.2|43271.8|43251.8|43266.2|43246.2|5
1640092820000|2021-12-21 13:20:20|43265.6|43245.6|43266.2|43246.2|43268.1|43248.1|43265.6|43245.6|10
1640092830000|2021-12-21 13:20:30|43265.6|43245.6|43265.6|43245.6|43268.1|43248.1|43263.7|43243.7|1
1640092840000|2021-12-21 13:20:40|43268.1|43248.1|43279.9|43259.9|43279.9|43259.9|43268.1|43248.1|14
1640092850000|2021-12-21 13:20:50|43281.8|43261.8|43283.1|43263.1|43284.9|43264.9|43281.2|43261.2|7
1640092860000|2021-12-21 13:21:00|43280.6|43260.6|43283.1|43263.1|43283.1|43263.1|43273.1|43253.1|23
1640092870000|2021-12-21 13:21:10|43279.9|43259.9|43282.4|43262.4|43283.1|43263.1|43278.1|43258.1|25
1640092880000|2021-12-21 13:21:20|43280.6|43260.6|43279.3|43259.3|43280.6|43260.6|43279.3|43259.3|0
1640092890000|2021-12-21 13:21:30|43281.2|43261.2|43281.8|43261.8|43281.8|43261.8|43281.2|43261.2|3
1640092900000|2021-12-21 13:21:40|43279.9|43259.9|43281.8|43261.8|43281.8|43261.8|43277.4|43257.4|11
1640092910000|2021-12-21 13:21:50|43282.4|43262.4|43282.4|43262.4|43282.4|43262.4|43281.8|43261.8|0
1640092920000|2021-12-21 13:22:00|43281.8|43261.8|43283.7|43263.7|43288.7|43268.7|43277.4|43257.4|24
1640092930000|2021-12-21 13:22:10|43281.8|43261.8|43281.8|43261.8|43284.3|43264.3|43281.8|43261.8|0
1640092940000|2021-12-21 13:22:20|43282.4|43262.4|43284.9|43264.9|43284.9|43264.9|43282.4|43262.4|9
1640092950000|2021-12-21 13:22:30|43286.8|43266.8|43256.8|43236.8|43286.8|43266.8|43256.8|43236.8|22
1640092960000|2021-12-21 13:22:40|43259.3|43239.3|43259.3|43239.3|43259.3|43239.3|43259.3|43239.3|3
1640092970000|2021-12-21 13:22:50|43258.7|43238.7|43263.7|43243.7|43263.7|43243.7|43256.8|43236.8|5
1640092980000|2021-12-21 13:23:00|43264.3|43244.3|43264.3|43244.3|43264.3|43244.3|43261.8|43241.8|9
1640092990000|2021-12-21 13:23:10|43267.4|43247.4|43261.8|43241.8|43273.7|43253.7|43261.8|43241.8|8
1640093000000|2021-12-21 13:23:20|43263.7|43243.7|43266.8|43246.8|43269.3|43249.3|43263.7|43243.7|11
1640093010000|2021-12-21 13:23:30|43268.7|43248.7|43269.3|43249.3|43269.3|43249.3|43268.7|43248.7|2
1640093020000|2021-12-21 13:23:40|43271.2|43251.2|43279.3|43259.3|43279.3|43259.3|43271.2|43251.2|6
1640093030000|2021-12-21 13:23:50|43279.9|43259.9|43294.3|43274.3|43294.3|43274.3|43279.9|43259.9|16
1640093040000|2021-12-21 13:24:00|43296.8|43276.8|43296.2|43276.2|43296.8|43276.8|43294.3|43274.3|3
1640093050000|2021-12-21 13:24:10|43296.8|43276.8|43299.3|43279.3|43299.3|43279.3|43294.9|43274.9|9
1640093060000|2021-12-21 13:24:20|43297.4|43277.4|43298.7|43278.7|43298.7|43278.7|43296.2|43276.2|1
1640093070000|2021-12-21 13:24:30|43299.3|43279.3|43304.9|43284.9|43306.2|43286.2|43299.3|43279.3|24
1640093080000|2021-12-21 13:24:40|43301.8|43281.8|43289.3|43269.3|43301.8|43281.8|43289.3|43269.3|12
1640093090000|2021-12-21 13:24:50|43285.6|43265.6|43287.4|43267.4|43287.4|43267.4|43285.6|43265.6|3
1640093100000|2021-12-21 13:25:00|43289.3|43269.3|43268.7|43248.7|43291.8|43271.8|43268.7|43248.7|15
1640093110000|2021-12-21 13:25:10|43266.8|43246.8|43279.3|43259.3|43279.3|43259.3|43266.8|43246.8|9
1640093120000|2021-12-21 13:25:20|43277.4|43257.4|43271.8|43251.8|43281.8|43261.8|43271.8|43251.8|16
1640093130000|2021-12-21 13:25:30|43269.9|43249.9|43271.8|43251.8|43271.8|43251.8|43269.3|43249.3|14
1640093140000|2021-12-21 13:25:40|||||||||22
1640093150000|2021-12-21 13:25:50|||||||||3
1640093160000|2021-12-21 13:26:00|43279.9|43259.9|43286.8|43266.8|43289.3|43269.3|43279.9|43259.9|18
1640093170000|2021-12-21 13:26:10|43289.3|43269.3|43284.3|43264.3|43291.8|43271.8|43284.3|43264.3|15
1640093180000|2021-12-21 13:26:20|43269.9|43249.9|43269.9|43249.9|43271.8|43251.8|43267.4|43247.4|22
1640093190000|2021-12-21 13:26:30|43269.3|43249.3|43271.8|43251.8|43271.8|43251.8|43269.3|43249.3|11
1640093200000|2021-12-21 13:26:40|43269.3|43249.3|43269.9|43249.9|43274.3|43254.3|43269.3|43249.3|7
1640093210000|2021-12-21 13:26:50|43271.2|43251.2|43271.2|43251.2|43271.2|43251.2|43271.2|43251.2|2
1640093220000|2021-12-21 13:27:00|43271.8|43251.8|43268.7|43248.7|43271.8|43251.8|43266.8|43246.8|12
1640093230000|2021-12-21 13:27:10|43267.4|43247.4|43269.3|43249.3|43269.3|43249.3|43264.9|43244.9|2
1640093240000|2021-12-21 13:27:20|43266.8|43246.8|43269.3|43249.3|43269.3|43249.3|43266.8|43246.8|1
1640093250000|2021-12-21 13:27:30|43267.4|43247.4|43269.3|43249.3|43269.3|43249.3|43266.8|43246.8|1
1640093260000|2021-12-21 13:27:40|43267.4|43247.4|43269.9|43249.9|43269.9|43249.9|43264.9|43244.9|3
1640093270000|2021-12-21 13:27:50|43269.3|43249.3|43268.7|43248.7|43269.3|43249.3|43266.8|43246.8|5
1640093280000|2021-12-21 13:28:00|43269.3|43249.3|43264.9|43244.9|43271.8|43251.8|43264.9|43244.9|8
1640093290000|2021-12-21 13:28:10|43262.4|43242.4|43256.8|43236.8|43262.4|43242.4|43254.9|43234.9|6
1640093300000|2021-12-21 13:28:20|43259.3|43239.3|43259.3|43239.3|43259.3|43239.3|43259.3|43239.3|1
1640093310000|2021-12-21 13:28:30|43256.8|43236.8|43254.9|43234.9|43259.3|43239.3|43254.9|43234.9|2
1640093320000|2021-12-21 13:28:40|43256.8|43236.8|43254.9|43234.9|43256.8|43236.8|43252.4|43232.4|9
1640093330000|2021-12-21 13:28:50|43252.4|43232.4|43254.9|43234.9|43254.9|43234.9|43252.4|43232.4|2
1640093340000|2021-12-21 13:29:00|43254.3|43234.3|43248.7|43228.7|43254.9|43234.9|43248.7|43228.7|11
1640093350000|2021-12-21 13:29:10|43249.3|43229.3|43244.3|43224.3|43249.3|43229.3|43244.3|43224.3|3
1640093360000|2021-12-21 13:29:20|43241.8|43221.8|43241.8|43221.8|43241.8|43221.8|43241.8|43221.8|2
1640093370000|2021-12-21 13:29:30|43244.3|43224.3|43241.8|43221.8|43244.3|43224.3|43241.8|43221.8|3
1640093380000|2021-12-21 13:29:40|43244.3|43224.3|43244.3|43224.3|43244.3|43224.3|43239.9|43219.9|5
1640093400000|2021-12-21 13:30:00|43246.8|43226.8|43249.3|43229.3|43249.3|43229.3|43246.8|43226.8|6
1640093410000|2021-12-21 13:30:10|43251.8|43231.8|43251.8|43231.8|43251.8|43231.8|43251.8|43231.8|3
1640093430000|2021-12-21 13:30:30|43254.9|43234.9|43254.9|43234.9|43254.9|43234.9|43254.9|43234.9|2
1640093440000|2021-12-21 13:30:40|43257.4|43237.4|43257.4|43237.4|43257.4|43237.4|43257.4|43237.4|1
1640093450000|2021-12-21 13:30:50|43259.3|43239.3|43263.7|43243.7|43266.2|43246.2|43259.3|43239.3|12
1640093460000|2021-12-21 13:31:00|43264.3|43244.3|43261.8|43241.8|43266.8|43246.8|43261.8|43241.8|5
1640093470000|2021-12-21 13:31:10|||||||||1
1640093480000|2021-12-21 13:31:20|43263.7|43243.7|43264.3|43244.3|43269.3|43249.3|43263.7|43243.7|15
1640093490000|2021-12-21 13:31:30|43266.8|43246.8|43274.3|43254.3|43274.3|43254.3|43266.8|43246.8|13
1640093500000|2021-12-21 13:31:40|43278|43258|43279.3|43259.3|43279.3|43259.3|43278|43258|2
1640093510000|2021-12-21 13:31:50|43281.2|43261.2|43281.8|43261.8|43281.8|43261.8|43281.2|43261.2|2
1640093520000|2021-12-21 13:32:00|43283.7|43263.7|43284.9|43264.9|43291.8|43271.8|43282.4|43262.4|18
1640093530000|2021-12-21 13:32:10|43286.8|43266.8|43284.3|43264.3|43286.8|43266.8|43284.3|43264.3|3
1640093540000|2021-12-21 13:32:20|43286.2|43266.2|43288.7|43268.7|43288.7|43268.7|43286.2|43266.2|4
1640093550000|2021-12-21 13:32:30|43289.3|43269.3|43306.8|43286.8|43309.3|43289.3|43289.3|43269.3|11
1640093560000|2021-12-21 13:32:40|43309.3|43289.3|43304.9|43284.9|43309.3|43289.3|43304.9|43284.9|3
1640093570000|2021-12-21 13:32:50|43306.8|43286.8|43309.3|43289.3|43309.3|43289.3|43304.3|43284.3|2
1640093580000|2021-12-21 13:33:00|43307.4|43287.4|43302.4|43282.4|43307.4|43287.4|43302.4|43282.4|6
1640093590000|2021-12-21 13:33:10|43301.8|43281.8|43301.8|43281.8|43301.8|43281.8|43296.8|43276.8|9
1640093600000|2021-12-21 13:33:20|43299.3|43279.3|43301.8|43281.8|43301.8|43281.8|43299.3|43279.3|2
1640093610000|2021-12-21 13:33:30|||||||||4
1640093620000|2021-12-21 13:33:40|43304.3|43284.3|43309.3|43289.3|43309.3|43289.3|43304.3|43284.3|23
1640093630000|2021-12-21 13:33:50|43311.2|43291.2|43299.3|43279.3|43311.8|43291.8|43299.3|43279.3|9
1640093640000|2021-12-21 13:34:00|43296.8|43276.8|43296.8|43276.8|43299.3|43279.3|43296.8|43276.8|2
1640093650000|2021-12-21 13:34:10|43299.3|43279.3|43306.8|43286.8|43306.8|43286.8|43297.4|43277.4|13
1640093660000|2021-12-21 13:34:20|43308.7|43288.7|43311.8|43291.8|43311.8|43291.8|43308.7|43288.7|4
1640093670000|2021-12-21 13:34:30|43304.3|43284.3|43304.3|43284.3|43304.3|43284.3|43301.8|43281.8|5
1640093680000|2021-12-21 13:34:40|43306.2|43286.2|43306.2|43286.2|43308.7|43288.7|43306.2|43286.2|5
1640093690000|2021-12-21 13:34:50|43308.7|43288.7|43306.2|43286.2|43308.7|43288.7|43306.2|43286.2|1
1640093700000|2021-12-21 13:35:00|43304.3|43284.3|43306.8|43286.8|43306.8|43286.8|43304.3|43284.3|3
1640093710000|2021-12-21 13:35:10|43304.3|43284.3|43304.3|43284.3|43311.8|43291.8|43304.3|43284.3|20
1640093720000|2021-12-21 13:35:20|43306.2|43286.2|43306.8|43286.8|43306.8|43286.8|43306.2|43286.2|3
1640093730000|2021-12-21 13:35:30|43306.2|43286.2|43306.8|43286.8|43309.3|43289.3|43304.3|43284.3|2
1640093740000|2021-12-21 13:35:40|||||||||1
1640093750000|2021-12-21 13:35:50|43309.3|43289.3|43307.4|43287.4|43309.3|43289.3|43306.8|43286.8|2
1640093760000|2021-12-21 13:36:00|43306.8|43286.8|43304.9|43284.9|43309.3|43289.3|43304.3|43284.3|3
1640093770000|2021-12-21 13:36:10|43304.3|43284.3|43301.8|43281.8|43304.3|43284.3|43301.8|43281.8|0
1640093780000|2021-12-21 13:36:20|43303.7|43283.7|43303.7|43283.7|43303.7|43283.7|43301.8|43281.8|2
1640093790000|2021-12-21 13:36:30|43304.3|43284.3|43291.8|43271.8|43307.4|43287.4|43291.8|43271.8|6
1640093800000|2021-12-21 13:36:40|43291.2|43271.2|43289.3|43269.3|43291.2|43271.2|43289.3|43269.3|1
1640093810000|2021-12-21 13:36:50|43286.8|43266.8|43286.8|43266.8|43286.8|43266.8|43286.8|43266.8|2
1640093820000|2021-12-21 13:37:00|43287.4|43267.4|43289.3|43269.3|43289.3|43269.3|43287.4|43267.4|4
1640093830000|2021-12-21 13:37:10|43286.8|43266.8|43286.8|43266.8|43286.8|43266.8|43286.8|43266.8|2
1640093840000|2021-12-21 13:37:20|43284.9|43264.9|43251.8|43231.8|43284.9|43264.9|43249.3|43229.3|14
1640093850000|2021-12-21 13:37:30|43254.3|43234.3|43256.8|43236.8|43256.8|43236.8|43254.3|43234.3|1
1640093860000|2021-12-21 13:37:40|43258.7|43238.7|43261.8|43241.8|43261.8|43241.8|43258.7|43238.7|1
1640093870000|2021-12-21 13:37:50|43259.3|43239.3|43259.3|43239.3|43259.3|43239.3|43259.3|43239.3|4
1640093880000|2021-12-21 13:38:00|43256.8|43236.8|43259.3|43239.3|43259.3|43239.3|43256.8|43236.8|2
1640093890000|2021-12-21 13:38:10|43258.7|43238.7|43258.7|43238.7|43258.7|43238.7|43258.7|43238.7|4
1640093900000|2021-12-21 13:38:20|43259.3|43239.3|43259.3|43239.3|43259.3|43239.3|43259.3|43239.3|10
1640093910000|2021-12-21 13:38:30|43261.2|43241.2|43258.7|43238.7|43261.8|43241.8|43258.7|43238.7|2
1640093920000|2021-12-21 13:38:40|43259.3|43239.3|43259.3|43239.3|43259.3|43239.3|43259.3|43239.3|1
1640093930000|2021-12-21 13:38:50|43261.2|43241.2|43261.8|43241.8|43261.8|43241.8|43261.2|43241.2|0
1640093940000|2021-12-21 13:39:00|43259.3|43239.3|43259.3|43239.3|43259.9|43239.9|43259.3|43239.3|3
1640093960000|2021-12-21 13:39:20|43261.8|43241.8|43266.8|43246.8|43266.8|43246.8|43261.8|43241.8|6
1640093970000|2021-12-21 13:39:30|||||||||2
1640093980000|2021-12-21 13:39:40|||||||||3
1640093990000|2021-12-21 13:39:50|43264.3|43244.3|43266.8|43246.8|43267.4|43247.4|43264.3|43244.3|6
1640094000000|2021-12-21 13:40:00|43268.7|43248.7|43262.4|43242.4|43271.2|43251.2|43260.5|43240.5|6
1640094010000|2021-12-21 13:40:10|43259.9|43239.9|43259.3|43239.3|43259.9|43239.9|43256.8|43236.8|4
1640094020000|2021-12-21 13:40:20|43261.8|43241.8|43261.8|43241.8|43261.8|43241.8|43261.8|43241.8|2
1640094030000|2021-12-21 13:40:30|43259.3|43239.3|43254.3|43234.3|43261.8|43241.8|43254.3|43234.3|6
1640094040000|2021-12-21 13:40:40|43253.7|43233.7|43251.2|43231.2|43253.7|43233.7|43249.3|43229.3|7
1640094050000|2021-12-21 13:40:50|43251.8|43231.8|43259.3|43239.3|43261.8|43241.8|43251.8|43231.8|9
1640094060000|2021-12-21 13:41:00|43256.8|43236.8|43241.8|43221.8|43256.8|43236.8|43241.8|43221.8|11
1640094070000|2021-12-21 13:41:10|43246.8|43226.8|43244.3|43224.3|43246.8|43226.8|43244.3|43224.3|2
1640094080000|2021-12-21 13:41:20|43242.4|43222.4|43246.8|43226.8|43246.8|43226.8|43241.8|43221.8|2
1640094090000|2021-12-21 13:41:30|43251.8|43231.8|43253.7|43233.7|43253.7|43233.7|43251.8|43231.8|1
1640094100000|2021-12-21 13:41:40|43254.3|43234.3|43259.3|43239.3|43259.3|43239.3|43254.3|43234.3|0
1640094110000|2021-12-21 13:41:50|43261.8|43241.8|43261.8|43241.8|43261.8|43241.8|43259.3|43239.3|5
1640094120000|2021-12-21 13:42:00|43259.9|43239.9|43256.8|43236.8|43259.9|43239.9|43256.8|43236.8|6
1640094130000|2021-12-21 13:42:10|43258.7|43238.7|43259.3|43239.3|43259.3|43239.3|43258.7|43238.7|6
1640094140000|2021-12-21 13:42:20|43261.2|43241.2|43261.8|43241.8|43261.8|43241.8|43261.2|43241.2|0
1640094150000|2021-12-21 13:42:30|43264.3|43244.3|43264.3|43244.3|43264.3|43244.3|43264.3|43244.3|5
1640094170000|2021-12-21 13:42:50|||||||||1
1640094180000|2021-12-21 13:43:00|43259.3|43239.3|43246.8|43226.8|43259.3|43239.3|43246.8|43226.8|6
1640094190000|2021-12-21 13:43:10|43244.3|43224.3|43244.3|43224.3|43244.3|43224.3|43244.3|43224.3|1
1640094200000|2021-12-21 13:43:20|43246.2|43226.2|43246.8|43226.8|43246.8|43226.8|43244.3|43224.3|2
1640094210000|2021-12-21 13:43:30|43249.3|43229.3|43256.2|43236.2|43256.2|43236.2|43249.3|43229.3|3
1640094220000|2021-12-21 13:43:40|43256.8|43236.8|43256.8|43236.8|43256.8|43236.8|43256.8|43236.8|2
1640094240000|2021-12-21 13:44:00|||||||||1
1640094250000|2021-12-21 13:44:10|43254.3|43234.3|43254.9|43234.9|43256.8|43236.8|43254.3|43234.3|1
1640094260000|2021-12-21 13:44:20|43254.3|43234.3|43254.3|43234.3|43254.3|43234.3|43254.3|43234.3|0
1640094270000|2021-12-21 13:44:30|43256.2|43236.2|43254.9|43234.9|43256.8|43236.8|43254.9|43234.9|2
1640094280000|2021-12-21 13:44:40|43256.2|43236.2|43259.3|43239.3|43259.3|43239.3|43256.2|43236.2|0
1640094290000|2021-12-21 13:44:50|43261.2|43241.2|43268.7|43248.7|43269.3|43249.3|43261.2|43241.2|3
1640094300000|2021-12-21 13:45:00|43269.3|43249.3|43271.8|43251.8|43271.8|43251.8|43264.9|43244.9|5
1640094310000|2021-12-21 13:45:10|43274.3|43254.3|43279.3|43259.3|43279.3|43259.3|43274.3|43254.3|2
1640094320000|2021-12-21 13:45:20|43284.3|43264.3|43286.8|43266.8|43286.8|43266.8|43284.3|43264.3|12
1640094330000|2021-12-21 13:45:30|||||||||4
1640094340000|2021-12-21 13:45:40|43289.3|43269.3|43289.3|43269.3|43291.8|43271.8|43286.8|43266.8|5
1640094350000|2021-12-21 13:45:50|43286.8|43266.8|43289.3|43269.3|43289.3|43269.3|43286.8|43266.8|2
1640094360000|2021-12-21 13:46:00|43287.4|43267.4|43286.8|43266.8|43287.4|43267.4|43286.8|43266.8|2
1640094370000|2021-12-21 13:46:10|43284.3|43264.3|43286.8|43266.8|43286.8|43266.8|43284.3|43264.3|9
1640094380000|2021-12-21 13:46:20|43289.3|43269.3|43289.3|43269.3|43289.3|43269.3|43289.3|43269.3|17
1640094390000|2021-12-21 13:46:30|43291.8|43271.8|43289.3|43269.3|43291.8|43271.8|43289.3|43269.3|0
1640094400000|2021-12-21 13:46:40|43288.7|43268.7|43288.7|43268.7|43288.7|43268.7|43288.7|43268.7|1
1640094410000|2021-12-21 13:46:50|43286.8|43266.8|43286.8|43266.8|43286.8|43266.8|43286.8|43266.8|4
1640094420000|2021-12-21 13:47:00|43284.3|43264.3|43281.8|43261.8|43284.3|43264.3|43281.8|43261.8|10
1640094430000|2021-12-21 13:47:10|||||||||3
1640094440000|2021-12-21 13:47:20|43284.3|43264.3|43284.3|43264.3|43284.3|43264.3|43284.3|43264.3|1
1640094450000|2021-12-21 13:47:30|43282.4|43262.4|43279.3|43259.3|43282.4|43262.4|43279.3|43259.3|4
1640094460000|2021-12-21 13:47:40|||||||||1
1640094470000|2021-12-21 13:47:50|43277.4|43257.4|43279.3|43259.3|43279.3|43259.3|43276.8|43256.8|2
1640094480000|2021-12-21 13:48:00|43277.4|43257.4|43279.3|43259.3|43279.3|43259.3|43276.8|43256.8|1
1640094490000|2021-12-21 13:48:10|43281.8|43261.8|43291.8|43271.8|43291.8|43271.8|43281.8|43261.8|12
1640094500000|2021-12-21 13:48:20|43286.8|43266.8|43286.8|43266.8|43286.8|43266.8|43283.7|43263.7|7
1640094510000|2021-12-21 13:48:30|43288.7|43268.7|43288.7|43268.7|43288.7|43268.7|43288.7|43268.7|7
1640094520000|2021-12-21 13:48:40|43272.4|43252.4|43249.3|43229.3|43272.4|43252.4|43249.3|43229.3|18
1640094530000|2021-12-21 13:48:50|43251.8|43231.8|43251.8|43231.8|43251.8|43231.8|43251.8|43231.8|3
1640094540000|2021-12-21 13:49:00|43253.7|43233.7|43254.3|43234.3|43254.3|43234.3|43251.8|43231.8|2
1640094550000|2021-12-21 13:49:10|43251.8|43231.8|43249.9|43229.9|43251.8|43231.8|43249.9|43229.9|6
1640094560000|2021-12-21 13:49:20|43249.3|43229.3|43249.3|43229.3|43249.3|43229.3|43249.3|43229.3|4
1640094570000|2021-12-21 13:49:30|43248.7|43228.7|43246.8|43226.8|43249.3|43229.3|43246.8|43226.8|1
1640094580000|2021-12-21 13:49:40|43249.9|43229.9|43249.3|43229.3|43249.9|43229.9|43249.3|43229.3|1
1640094590000|2021-12-21 13:49:50|43248.7|43228.7|43249.3|43229.3|43249.3|43229.3|43246.8|43226.8|5
1640094600000|2021-12-21 13:50:00|43246.8|43226.8|43251.8|43231.8|43251.8|43231.8|43246.8|43226.8|3
1640094610000|2021-12-21 13:50:10|43249.3|43229.3|43249.3|43229.3|43249.3|43229.3|43248.7|43228.7|6
1640094620000|2021-12-21 13:50:20|43251.8|43231.8|43254.3|43234.3|43256.8|43236.8|43251.8|43231.8|5
1640094630000|2021-12-21 13:50:30|43256.8|43236.8|43259.3|43239.3|43259.3|43239.3|43256.8|43236.8|4
1640094640000|2021-12-21 13:50:40|43256.8|43236.8|43256.8|43236.8|43256.8|43236.8|43256.8|43236.8|3
1640094650000|2021-12-21 13:50:50|43259.3|43239.3|43259.3|43239.3|43259.3|43239.3|43259.3|43239.3|1
1640094660000|2021-12-21 13:51:00|43261.8|43241.8|43269.9|43249.9|43269.9|43249.9|43261.8|43241.8|3
1640094670000|2021-12-21 13:51:10|43272.4|43252.4|43272.4|43252.4|43272.4|43252.4|43272.4|43252.4|1
1640094680000|2021-12-21 13:51:20|43271.8|43251.8|43269.3|43249.3|43271.8|43251.8|43269.3|43249.3|5
1640094700000|2021-12-21 13:51:40|43271.8|43251.8|43272.4|43252.4|43272.4|43252.4|43271.8|43251.8|5
1640094710000|2021-12-21 13:51:50|43274.3|43254.3|43279.3|43259.3|43284.3|43264.3|43274.3|43254.3|7
1640094720000|2021-12-21 13:52:00|||||||||4
1640094730000|2021-12-21 13:52:10|43281.8|43261.8|43279.3|43259.3|43281.8|43261.8|43279.3|43259.3|11
1640094740000|2021-12-21 13:52:20|43281.8|43261.8|43279.3|43259.3|43281.8|43261.8|43279.3|43259.3|6
1640094750000|2021-12-21 13:52:30|||||||||4
1640094770000|2021-12-21 13:52:50|43276.8|43256.8|43281.8|43261.8|43281.8|43261.8|43276.8|43256.8|3
1640094780000|2021-12-21 13:53:00|43279.3|43259.3|43281.8|43261.8|43281.8|43261.8|43279.3|43259.3|1
1640094790000|2021-12-21 13:53:10|43281.2|43261.2|43276.8|43256.8|43281.2|43261.2|43276.8|43256.8|10
1640094800000|2021-12-21 13:53:20|43271.8|43251.8|43269.3|43249.3|43271.8|43251.8|43269.3|43249.3|6
1640094810000|2021-12-21 13:53:30|43267.4|43247.4|43261.8|43241.8|43267.4|43247.4|43261.8|43241.8|7
1640094820000|2021-12-21 13:53:40|||||||||3
1640094840000|2021-12-21 13:54:00|43259.3|43239.3|43259.3|43239.3|43259.3|43239.3|43257.4|43237.4|4
1640094850000|2021-12-21 13:54:10|43261.8|43241.8|43271.8|43251.8|43271.8|43251.8|43261.8|43241.8|4
1640094860000|2021-12-21 13:54:20|43267.4|43247.4|43266.8|43246.8|43267.4|43247.4|43266.8|43246.8|6
1640094870000|2021-12-21 13:54:30|||||||||11
1640094900000|2021-12-21 13:55:00|43268.6|43248.6|43276.8|43256.8|43276.8|43256.8|43268.6|43248.6|3
1640094910000|2021-12-21 13:55:10|43278.6|43258.6|43272.4|43252.4|43279.3|43259.3|43272.4|43252.4|5
1640094920000|2021-12-21 13:55:20|43274.3|43254.3|43276.8|43256.8|43276.8|43256.8|43274.3|43254.3|2
1640094930000|2021-12-21 13:55:30|43278.6|43258.6|43281.8|43261.8|43281.8|43261.8|43276.8|43256.8|4
1640094940000|2021-12-21 13:55:40|43283.6|43263.6|43284.3|43264.3|43284.3|43264.3|43283.6|43263.6|4
1640094950000|2021-12-21 13:55:50|43282.4|43262.4|43281.8|43261.8|43284.3|43264.3|43279.3|43259.3|2
1640094960000|2021-12-21 13:56:00|43274.9|43254.9|43271.8|43251.8|43274.9|43254.9|43271.8|43251.8|4
1640094970000|2021-12-21 13:56:10|43279.3|43259.3|43279.3|43259.3|43279.3|43259.3|43279.3|43259.3|1
1640094980000|2021-12-21 13:56:20|43276.8|43256.8|43274.3|43254.3|43276.8|43256.8|43274.3|43254.3|6
1640094990000|2021-12-21 13:56:30|43276.8|43256.8|43276.8|43256.8|43276.8|43256.8|43276.8|43256.8|4
1640095000000|2021-12-21 13:56:40|43274.3|43254.3|43274.3|43254.3|43276.8|43256.8|43274.3|43254.3|3
1640095010000|2021-12-21 13:56:50|43272.4|43252.4|43278.6|43258.6|43278.6|43258.6|43272.4|43252.4|2
1640095030000|2021-12-21 13:57:10|43279.3|43259.3|43279.3|43259.3|43279.3|43259.3|43279.3|43259.3|4
1640095040000|2021-12-21 13:57:20|43282.4|43262.4|43284.3|43264.3|43286.1|43266.1|43281.8|43261.8|9
1640095050000|2021-12-21 13:57:30|43282.4|43262.4|43284.3|43264.3|43284.3|43264.3|43281.8|43261.8|2
1640095060000|2021-12-21 13:57:40|43286.1|43266.1|43284.3|43264.3|43286.1|43266.1|43283.6|43263.6|3
1640095070000|2021-12-21 13:57:50|43282.4|43262.4|43281.8|43261.8|43282.4|43262.4|43281.8|43261.8|4
1640095080000|2021-12-21 13:58:00|43279.3|43259.3|43274.9|43254.9|43279.3|43259.3|43274.3|43254.3|7
1640095090000|2021-12-21 13:58:10|43274.3|43254.3|43277.4|43257.4|43277.4|43257.4|43274.3|43254.3|4
1640095100000|2021-12-21 13:58:20|43279.3|43259.3|43277.4|43257.4|43279.3|43259.3|43276.8|43256.8|3
1640095110000|2021-12-21 13:58:30|43276.8|43256.8|43267.4|43247.4|43279.3|43259.3|43267.4|43247.4|4
1640095120000|2021-12-21 13:58:40|43266.8|43246.8|43264.3|43244.3|43267.4|43247.4|43264.3|43244.3|2
1640095130000|2021-12-21 13:58:50|43266.8|43246.8|43273|43253|43273|43253|43266.8|43246.8|1
1640095140000|2021-12-21 13:59:00|43273.6|43253.6|43273.6|43253.6|43273.6|43253.6|43273.6|43253.6|0
1640095150000|2021-12-21 13:59:10|43271.1|43251.1|43269.3|43249.3|43271.1|43251.1|43269.3|43249.3|7
1640095160000|2021-12-21 13:59:20|43271.8|43251.8|43271.8|43251.8|43271.8|43251.8|43271.8|43251.8|3
1640095170000|2021-12-21 13:59:30|43266.8|43246.8|43266.8|43246.8|43266.8|43246.8|43266.8|43246.8|2
1640095180000|2021-12-21 13:59:40|43269.3|43249.3|43269.3|43249.3|43271.8|43251.8|43266.8|43246.8|5
1640095190000|2021-12-21 13:59:50|43271.8|43251.8|43276.8|43256.8|43276.8|43256.8|43271.8|43251.8|6
1640095200000|2021-12-21 14:00:00|43286.8|43266.8|43291.8|43271.8|43291.8|43271.8|43286.8|43266.8|11
1640095210000|2021-12-21 14:00:10|43293.6|43273.6|43286.8|43266.8|43293.6|43273.6|43286.8|43266.8|18
1640095220000|2021-12-21 14:00:20|43284.9|43264.9|43289.9|43269.9|43289.9|43269.9|43284.9|43264.9|4
1640095230000|2021-12-21 14:00:30|43288|43268|43283|43263|43288|43268|43280.5|43260.5|8
1640095240000|2021-12-21 14:00:40|43284.9|43264.9|43285.5|43265.5|43285.5|43265.5|43284.9|43264.9|5
1640095250000|2021-12-21 14:00:50|43284.9|43264.9|43283|43263|43285.5|43265.5|43283|43263|1
1640095260000|2021-12-21 14:01:00|43280.5|43260.5|43280.5|43260.5|43280.5|43260.5|43280.5|43260.5|4
1640095270000|2021-12-21 14:01:10|43283|43263|43283|43263|43283|43263|43280.5|43260.5|2
1640095280000|2021-12-21 14:01:20|43284.9|43264.9|43285.5|43265.5|43285.5|43265.5|43283.7|43263.7|2
1640095290000|2021-12-21 14:01:30|43288|43268|43283|43263|43288|43268|43283|43263|13
1640095300000|2021-12-21 14:01:40|43284.9|43264.9|43287.4|43267.4|43287.4|43267.4|43284.9|43264.9|5
1640095310000|2021-12-21 14:01:50|43285.5|43265.5|43287.4|43267.4|43287.4|43267.4|43285.5|43265.5|4
1640095320000|2021-12-21 14:02:00|43285.5|43265.5|43278|43258|43285.5|43265.5|43278|43258|9
1640095330000|2021-12-21 14:02:10|43274.9|43254.9|43273|43253|43274.9|43254.9|43271.8|43251.8|12
1640095340000|2021-12-21 14:02:20|43274.9|43254.9|43280.5|43260.5|43280.5|43260.5|43274.9|43254.9|3
1640095350000|2021-12-21 14:02:30|43283|43263|43291.8|43271.8|43292.4|43272.4|43283|43263|28
1640095360000|2021-12-21 14:02:40|43294.3|43274.3|43299.3|43279.3|43299.9|43279.9|43294.3|43274.3|7
1640095370000|2021-12-21 14:02:50|43297.4|43277.4|43293.6|43273.6|43297.4|43277.4|43293.6|43273.6|6
1640095380000|2021-12-21 14:03:00|43294.3|43274.3|43294.3|43274.3|43294.3|43274.3|43291.8|43271.8|4
1640095390000|2021-12-21 14:03:10|43292.4|43272.4|43286.8|43266.8|43294.3|43274.3|43286.8|43266.8|17
1640095400000|2021-12-21 14:03:20|43283.6|43263.6|43286.8|43266.8|43286.8|43266.8|43283.6|43263.6|20
1640095410000|2021-12-21 14:03:30|||||||||10
1640095420000|2021-12-21 14:03:40|43296.8|43276.8|43306.8|43286.8|43306.8|43286.8|43296.8|43276.8|31
1640095430000|2021-12-21 14:03:50|43304.3|43284.3|43301.8|43281.8|43304.3|43284.3|43299.3|43279.3|9
1640095440000|2021-12-21 14:04:00|43299.3|43279.3|43281.8|43261.8|43301.8|43281.8|43281.8|43261.8|51
1640095450000|2021-12-21 14:04:10|43284.3|43264.3|43281.8|43261.8|43284.3|43264.3|43281.8|43261.8|2
1640095460000|2021-12-21 14:04:20|||||||||6
1640095470000|2021-12-21 14:04:30|43284.3|43264.3|43279.3|43259.3|43286.8|43266.8|43279.3|43259.3|16
1640095480000|2021-12-21 14:04:40|43281.1|43261.1|43284.3|43264.3|43286.8|43266.8|43281.1|43261.1|5
1640095490000|2021-12-21 14:04:50|43286.8|43266.8|43281.8|43261.8|43286.8|43266.8|43281.8|43261.8|2
1640095500000|2021-12-21 14:05:00|43285.5|43265.5|43284.3|43264.3|43286.8|43266.8|43279.3|43259.3|10
1640095510000|2021-12-21 14:05:10|43282.4|43262.4|43284.3|43264.3|43289.3|43269.3|43282.4|43262.4|36
1640095520000|2021-12-21 14:05:20|43286.8|43266.8|43284.3|43264.3|43286.8|43266.8|43281.8|43261.8|8
1640095530000|2021-12-21 14:05:30|43286.8|43266.8|43284.3|43264.3|43286.8|43266.8|43284.3|43264.3|10
1640095560000|2021-12-21 14:06:00|43283.6|43263.6|43286.8|43266.8|43286.8|43266.8|43283.6|43263.6|1
1640095570000|2021-12-21 14:06:10|43289.3|43269.3|43289.3|43269.3|43289.3|43269.3|43289.3|43269.3|4
1640095580000|2021-12-21 14:06:20|43287.4|43267.4|43289.3|43269.3|43289.3|43269.3|43286.8|43266.8|0
1640095590000|2021-12-21 14:06:30|43289.9|43269.9|43286.8|43266.8|43291.8|43271.8|43284.3|43264.3|9
1640095600000|2021-12-21 14:06:40|43289.3|43269.3|43288.6|43268.6|43289.3|43269.3|43284.3|43264.3|10
1640095610000|2021-12-21 14:06:50|43286.8|43266.8|43301.8|43281.8|43301.8|43281.8|43286.8|43266.8|14
1640095620000|2021-12-21 14:07:00|43306.8|43286.8|43294.3|43274.3|43311.8|43291.8|43291.8|43271.8|22
1640095630000|2021-12-21 14:07:10|43291.8|43271.8|43289.9|43269.9|43296.8|43276.8|43289.9|43269.9|4
1640095640000|2021-12-21 14:07:20|43291.8|43271.8|43291.8|43271.8|43294.3|43274.3|43291.8|43271.8|4
1640095650000|2021-12-21 14:07:30|43294.3|43274.3|43291.8|43271.8|43294.3|43274.3|43291.8|43271.8|4
1640095660000|2021-12-21 14:07:40|43293.6|43273.6|43291.8|43271.8|43293.6|43273.6|43291.8|43271.8|11
1640095670000|2021-12-21 14:07:50|43294.3|43274.3|43294.3|43274.3|43294.3|43274.3|43294.3|43274.3|1
1640095680000|2021-12-21 14:08:00|43292.4|43272.4|43294.3|43274.3|43294.3|43274.3|43291.8|43271.8|3
1640095690000|2021-12-21 14:08:10|43296.8|43276.8|43286.8|43266.8|43296.8|43276.8|43286.8|43266.8|11
1640095700000|2021-12-21 14:08:20|43286.1|43266.1|43291.8|43271.8|43294.3|43274.3|43286.1|43266.1|27
1640095710000|2021-12-21 14:08:30|43293.6|43273.6|43298.6|43278.6|43301.1|43281.1|43291.8|43271.8|20
1640095720000|2021-12-21 14:08:40|43296.8|43276.8|43296.8|43276.8|43296.8|43276.8|43296.8|43276.8|12
1640095730000|2021-12-21 14:08:50|43301.8|43281.8|43306.8|43286.8|43306.8|43286.8|43301.8|43281.8|12
1640095740000|2021-12-21 14:09:00|43308.6|43288.6|43316.8|43296.8|43321.8|43301.8|43308.6|43288.6|39
1640095750000|2021-12-21 14:09:10|43314.3|43294.3|43316.8|43296.8|43319.3|43299.3|43314.3|43294.3|12
1640095760000|2021-12-21 14:09:20|43314.9|43294.9|43314.9|43294.9|43314.9|43294.9|43314.9|43294.9|2
1640095770000|2021-12-21 14:09:30|43314.3|43294.3|43314.3|43294.3|43314.3|43294.3|43314.3|43294.3|1
1640095780000|2021-12-21 14:09:40|43312.4|43292.4|43314.9|43294.9|43314.9|43294.9|43312.4|43292.4|1
1640095790000|2021-12-21 14:09:50|43311.8|43291.8|43312.4|43292.4|43314.3|43294.3|43311.8|43291.8|10
1640095800000|2021-12-21 14:10:00|43314.3|43294.3|43318.6|43298.6|43318.6|43298.6|43311.8|43291.8|7
1640095810000|2021-12-21 14:10:10|43319.3|43299.3|43324.3|43304.3|43324.3|43304.3|43318.6|43298.6|3
1640095820000|2021-12-21 14:10:20|43326.8|43306.8|43343|43323|43348.6|43328.6|43326.8|43306.8|63
1640095830000|2021-12-21 14:10:30|43344.9|43324.9|43340.5|43320.5|43345.5|43325.5|43335.5|43315.5|14
1640095840000|2021-12-21 14:10:40|43342.4|43322.4|43350.5|43330.5|43350.5|43330.5|43340.5|43320.5|50
1640095850000|2021-12-21 14:10:50|43352.4|43332.4|43360.5|43340.5|43365.5|43345.5|43352.4|43332.4|57
1640095860000|2021-12-21 14:11:00|43359.9|43339.9|43360.5|43340.5|43360.5|43340.5|43350.5|43330.5|48
1640095870000|2021-12-21 14:11:10|43355.5|43335.5|43355.5|43335.5|43359.9|43339.9|43355.5|43335.5|47
1640095880000|2021-12-21 14:11:20|43350.5|43330.5|43350.5|43330.5|43355.5|43335.5|43350.5|43330.5|15
1640095890000|2021-12-21 14:11:30|43353.6|43333.6|43355.5|43335.5|43355.5|43335.5|43350.5|43330.5|19
1640095900000|2021-12-21 14:11:40|43357.4|43337.4|43360.5|43340.5|43362.4|43342.4|43357.4|43337.4|30
1640095910000|2021-12-21 14:11:50|43359.9|43339.9|43360.5|43340.5|43360.5|43340.5|43359.9|43339.9|11
1640095920000|2021-12-21 14:12:00|43363|43343|43358.6|43338.6|43363|43343|43358.6|43338.6|8
1640095930000|2021-12-21 14:12:10|43360.5|43340.5|43355.5|43335.5|43360.5|43340.5|43355.5|43335.5|8
1640095940000|2021-12-21 14:12:20|43357.4|43337.4|43345.5|43325.5|43357.4|43337.4|43345.5|43325.5|21
1640095950000|2021-12-21 14:12:30|43347.4|43327.4|43348|43328|43348|43328|43347.4|43327.4|3
1640095960000|2021-12-21 14:12:40|43353|43333|43353|43333|43353|43333|43353|43333|4
1640095970000|2021-12-21 14:12:50|43351.1|43331.1|43353|43333|43355.5|43335.5|43350.5|43330.5|8
1640095980000|2021-12-21 14:13:00|43352.4|43332.4|43349.9|43329.9|43353|43333|43349.9|43329.9|5
1640095990000|2021-12-21 14:13:10|43350.5|43330.5|43348.6|43328.6|43350.5|43330.5|43348.6|43328.6|5
1640096000000|2021-12-21 14:13:20|43349.3|43329.3|43346.1|43326.1|43349.3|43329.3|43346.1|43326.1|11
1640096010000|2021-12-21 14:13:30|43348|43328|43354.9|43334.9|43354.9|43334.9|43348|43328|7
1640096020000|2021-12-21 14:13:40|43357.4|43337.4|43357.4|43337.4|43359.9|43339.9|43355.5|43335.5|11
1640096030000|2021-12-21 14:13:50|43355.5|43335.5|43357.4|43337.4|43357.4|43337.4|43355.5|43335.5|2
1640096040000|2021-12-21 14:14:00|43355.5|43335.5|43353|43333|43355.5|43335.5|43350.5|43330.5|7
1640096050000|2021-12-21 14:14:10|43354.9|43334.9|43355.5|43335.5|43357.4|43337.4|43354.9|43334.9|2
1640096060000|2021-12-21 14:14:20|43357.4|43337.4|43355.5|43335.5|43357.4|43337.4|43355.5|43335.5|6
1640096070000|2021-12-21 14:14:30|43356.8|43336.8|43357.4|43337.4|43357.4|43337.4|43355.5|43335.5|4
1640096080000|2021-12-21 14:14:40|43355.5|43335.5|43344.9|43324.9|43358|43338|43344.9|43324.9|16
1640096090000|2021-12-21 14:14:50|43345.5|43325.5|43349.9|43329.9|43349.9|43329.9|43345.5|43325.5|5
1640096100000|2021-12-21 14:15:00|43347.4|43327.4|43350.5|43330.5|43350.5|43330.5|43345.5|43325.5|9
1640096110000|2021-12-21 14:15:10|43349.9|43329.9|43348|43328|43350.5|43330.5|43345.5|43325.5|3
1640096120000|2021-12-21 14:15:20|43345.5|43325.5|43349.9|43329.9|43349.9|43329.9|43345.5|43325.5|6
1640096130000|2021-12-21 14:15:30|43348|43328|43346.1|43326.1|43349.9|43329.9|43346.1|43326.1|4
1640096140000|2021-12-21 14:15:40|43345.5|43325.5|43345.5|43325.5|43345.5|43325.5|43344.9|43324.9|8
1640096150000|2021-12-21 14:15:50|43342.4|43322.4|43348|43328|43350.5|43330.5|43342.4|43322.4|20
1640096160000|2021-12-21 14:16:00|43345.5|43325.5|43343|43323|43345.5|43325.5|43343|43323|9
1640096170000|2021-12-21 14:16:10|43346.7|43326.7|43348|43328|43348|43328|43346.7|43326.7|5
1640096180000|2021-12-21 14:16:20|43349.9|43329.9|43350.5|43330.5|43355.5|43335.5|43349.9|43329.9|5
1640096190000|2021-12-21 14:16:30|43349.9|43329.9|43342.4|43322.4|43349.9|43329.9|43340.5|43320.5|10
1640096200000|2021-12-21 14:16:40|43343|43323|43340.5|43320.5|43345.5|43325.5|43335.5|43315.5|12
1640096210000|2021-12-21 14:16:50|43338|43318|43341.1|43321.1|43341.1|43321.1|43335.5|43315.5|2
1640096220000|2021-12-21 14:17:00|43345.5|43325.5|43348|43328|43350.5|43330.5|43345.5|43325.5|10
1640096230000|2021-12-21 14:17:10|43346.1|43326.1|43335.5|43315.5|43346.1|43326.1|43335.5|43315.5|7
1640096240000|2021-12-21 14:17:20|43339.9|43319.9|43345.5|43325.5|43348|43328|43339.9|43319.9|7
1640096250000|2021-12-21 14:17:30|43346.1|43326.1|43344.9|43324.9|43346.1|43326.1|43344.9|43324.9|1
1640096260000|2021-12-21 14:17:40|43345.5|43325.5|43344.9|43324.9|43345.5|43325.5|43344.9|43324.9|2
1640096270000|2021-12-21 14:17:50|43345.5|43325.5|43345.5|43325.5|43345.5|43325.5|43345.5|43325.5|1
1640096280000|2021-12-21 14:18:00|43344.9|43324.9|43347.4|43327.4|43347.4|43327.4|43344.9|43324.9|4
1640096300000|2021-12-21 14:18:20|43345.5|43325.5|43347.4|43327.4|43347.4|43327.4|43345.5|43325.5|4
1640096310000|2021-12-21 14:18:30|43345.5|43325.5|43345.5|43325.5|43349.9|43329.9|43345.5|43325.5|4
1640096320000|2021-12-21 14:18:40|43344.9|43324.9|43345.5|43325.5|43345.5|43325.5|43344.9|43324.9|0
1640096330000|2021-12-21 14:18:50|43343|43323|43343|43323|43343|43323|43343|43323|2
1640096340000|2021-12-21 14:19:00|43342.4|43322.4|43340.5|43320.5|43342.4|43322.4|43340.5|43320.5|1
1640096350000|2021-12-21 14:19:10|||||||||1
1640096360000|2021-12-21 14:19:20|43338|43318|43338.6|43318.6|43338.6|43318.6|43338|43318|9
1640096370000|2021-12-21 14:19:30|43340.5|43320.5|43341.1|43321.1|43343|43323|43340.5|43320.5|3
1640096380000|2021-12-21 14:19:40|43341.8|43321.8|43351.1|43331.1|43351.1|43331.1|43341.8|43321.8|6
1640096390000|2021-12-21 14:19:50|43353|43333|43351.1|43331.1|43355.5|43335.5|43351.1|43331.1|3
1640096400000|2021-12-21 14:20:00|43349.3|43329.3|43345.5|43325.5|43349.3|43329.3|43343.6|43323.6|13
1640096410000|2021-12-21 14:20:10|43343.6|43323.6|43351.1|43331.1|43351.1|43331.1|43343.6|43323.6|1
1640096420000|2021-12-21 14:20:20|43349.3|43329.3|43356.8|43336.8|43356.8|43336.8|43348.6|43328.6|4
1640096430000|2021-12-21 14:20:30|43358.6|43338.6|43356.1|43336.1|43358.6|43338.6|43356.1|43336.1|2
1640096440000|2021-12-21 14:20:40|43356.8|43336.8|43343.6|43323.6|43356.8|43336.8|43343.6|43323.6|14
1640096450000|2021-12-21 14:20:50|43341.8|43321.8|43341.8|43321.8|43341.8|43321.8|43341.8|43321.8|2
1640096460000|2021-12-21 14:21:00|43341.1|43321.1|43336.8|43316.8|43341.1|43321.1|43336.8|43316.8|8
1640096470000|2021-12-21 14:21:10|43334.3|43314.3|43336.8|43316.8|43336.8|43316.8|43334.3|43314.3|1
1640096480000|2021-12-21 14:21:20|43336.1|43316.1|43336.8|43316.8|43336.8|43316.8|43331.8|43311.8|3
1640096490000|2021-12-21 14:21:30|43339.3|43319.3|43341.8|43321.8|43346.8|43326.8|43339.3|43319.3|7
1640096500000|2021-12-21 14:21:40|43344.3|43324.3|43346.8|43326.8|43346.8|43326.8|43341.8|43321.8|2
1640096510000|2021-12-21 14:21:50|43348.6|43328.6|43351.1|43331.1|43351.1|43331.1|43348.6|43328.6|2
1640096520000|2021-12-21 14:22:00|43349.3|43329.3|43346.8|43326.8|43349.3|43329.3|43346.8|43326.8|4
1640096530000|2021-12-21 14:22:10|43344.3|43324.3|43344.3|43324.3|43344.3|43324.3|43344.3|43324.3|2
1640096540000|2021-12-21 14:22:20|43346.1|43326.1|43348.6|43328.6|43348.6|43328.6|43346.1|43326.1|2
1640096550000|2021-12-21 14:22:30|43351.1|43331.1|43346.8|43326.8|43351.1|43331.1|43346.8|43326.8|1
1640096560000|2021-12-21 14:22:40|43348.6|43328.6|43343.6|43323.6|43348.6|43328.6|43340.5|43320.5|3
1640096570000|2021-12-21 14:22:50|43341.1|43321.1|43338.6|43318.6|43341.1|43321.1|43338.6|43318.6|2
1640096580000|2021-12-21 14:23:00|43336.8|43316.8|43336.8|43316.8|43336.8|43316.8|43334.9|43314.9|3
1640096590000|2021-12-21 14:23:10|43334.3|43314.3|43334.3|43314.3|43336.8|43316.8|43334.3|43314.3|1
1640096600000|2021-12-21 14:23:20|43336.1|43316.1|43336.8|43316.8|43336.8|43316.8|43334.3|43314.3|0
1640096610000|2021-12-21 14:23:30|43334.9|43314.9|43331.8|43311.8|43336.8|43316.8|43331.8|43311.8|2
1640096620000|2021-12-21 14:23:40|43334.3|43314.3|43334.3|43314.3|43334.9|43314.9|43331.8|43311.8|1
1640096630000|2021-12-21 14:23:50|43336.8|43316.8|43326.8|43306.8|43336.8|43316.8|43326.8|43306.8|9
1640096640000|2021-12-21 14:24:00|43326.1|43306.1|43321.8|43301.8|43328.6|43308.6|43321.8|43301.8|8
1640096650000|2021-12-21 14:24:10|43323.6|43303.6|43324.3|43304.3|43324.3|43304.3|43321.1|43301.1|6
1640096660000|2021-12-21 14:24:20|43322.4|43302.4|43326.8|43306.8|43326.8|43306.8|43321.8|43301.8|6
1640096670000|2021-12-21 14:24:30|43322.4|43302.4|43321.8|43301.8|43324.3|43304.3|43321.8|43301.8|11
1640096680000|2021-12-21 14:24:40|43323.6|43303.6|43323.6|43303.6|43326.1|43306.1|43323.6|43303.6|10
1640096690000|2021-12-21 14:24:50|43324.3|43304.3|43323.6|43303.6|43325.5|43305.5|43321.8|43301.8|2
1640096700000|2021-12-21 14:25:00|43326.8|43306.8|43331.8|43311.8|43331.8|43311.8|43321.8|43301.8|8
1640096710000|2021-12-21 14:25:10|43329.3|43309.3|43329.3|43309.3|43331.8|43311.8|43329.3|43309.3|3
1640096720000|2021-12-21 14:25:20|43326.8|43306.8|43326.8|43306.8|43326.8|43306.8|43326.8|43306.8|1
1640096730000|2021-12-21 14:25:30|43326.1|43306.1|43336.8|43316.8|43336.8|43316.8|43326.1|43306.1|6
1640096740000|2021-12-21 14:25:40|43336.1|43316.1|43338.6|43318.6|43341.1|43321.1|43334.3|43314.3|5
1640096750000|2021-12-21 14:25:50|43339.3|43319.3|43339.3|43319.3|43341.8|43321.8|43339.3|43319.3|1
1640096760000|2021-12-21 14:26:00|43338.6|43318.6|43336.8|43316.8|43339.3|43319.3|43334.3|43314.3|5
1640096770000|2021-12-21 14:26:10|43336.1|43316.1|43334.3|43314.3|43336.1|43316.1|43334.3|43314.3|1
1640096780000|2021-12-21 14:26:20|43336.8|43316.8|43336.8|43316.8|43336.8|43316.8|43336.8|43316.8|0
1640096790000|2021-12-21 14:26:30|43337.4|43317.4|43336.8|43316.8|43338.6|43318.6|43336.8|43316.8|1
1640096800000|2021-12-21 14:26:40|43338.6|43318.6|43338.6|43318.6|43338.6|43318.6|43338.6|43318.6|0
1640096810000|2021-12-21 14:26:50|43339.3|43319.3|43336.8|43316.8|43339.3|43319.3|43336.8|43316.8|0
1640096820000|2021-12-21 14:27:00|43334.9|43314.9|43336.8|43316.8|43336.8|43316.8|43331.8|43311.8|9
1640096830000|2021-12-21 14:27:10|||||||||3
1640096840000|2021-12-21 14:27:20|43338.6|43318.6|43334.3|43314.3|43339.3|43319.3|43334.3|43314.3|4
1640096850000|2021-12-21 14:27:30|43336.1|43316.1|43336.8|43316.8|43336.8|43316.8|43334.3|43314.3|5
1640096860000|2021-12-21 14:27:40|43334.3|43314.3|43331.8|43311.8|43334.3|43314.3|43331.8|43311.8|4
1640096870000|2021-12-21 14:27:50|43336.1|43316.1|43336.8|43316.8|43337.4|43317.4|43334.3|43314.3|6
1640096880000|2021-12-21 14:28:00|43338.6|43318.6|43336.8|43316.8|43338.6|43318.6|43336.8|43316.8|2
1640096890000|2021-12-21 14:28:10|||||||||5
1640096900000|2021-12-21 14:28:20|43334.3|43314.3|43336.8|43316.8|43336.8|43316.8|43334.3|43314.3|2
1640096910000|2021-12-21 14:28:30|43338.6|43318.6|43338.6|43318.6|43339.3|43319.3|43336.8|43316.8|2
1640096920000|2021-12-21 14:28:40|43339.3|43319.3|43341.8|43321.8|43341.8|43321.8|43339.3|43319.3|2
1640096930000|2021-12-21 14:28:50|43344.3|43324.3|43344.3|43324.3|43344.3|43324.3|43341.8|43321.8|7
1640096940000|2021-12-21 14:29:00|43346.8|43326.8|43346.8|43326.8|43346.8|43326.8|43346.8|43326.8|8
1640096950000|2021-12-21 14:29:10|43351.1|43331.1|43353.6|43333.6|43354.3|43334.3|43351.1|43331.1|7
1640096960000|2021-12-21 14:29:20|43351.7|43331.7|43353.6|43333.6|43355.5|43335.5|43351.7|43331.7|7
1640096970000|2021-12-21 14:29:30|43351.7|43331.7|43354.2|43334.2|43354.2|43334.2|43351.7|43331.7|1
1640096980000|2021-12-21 14:29:40|43356.1|43336.1|43356.7|43336.7|43358.6|43338.6|43354.2|43334.2|9
1640096990000|2021-12-21 14:29:50|43353.6|43333.6|43353.6|43333.6|43353.6|43333.6|43353.6|43333.6|1
1640097000000|2021-12-21 14:30:00|43354.2|43334.2|43358.6|43338.6|43361.1|43341.1|43351.7|43331.7|17
1640097010000|2021-12-21 14:30:10|43361.1|43341.1|43352.4|43332.4|43361.1|43341.1|43351.7|43331.7|21
1640097020000|2021-12-21 14:30:20|43351.7|43331.7|43347.4|43327.4|43352.4|43332.4|43345.5|43325.5|8
1640097030000|2021-12-21 14:30:30|43343|43323|43344.9|43324.9|43347.4|43327.4|43343|43323|5
1640097040000|2021-12-21 14:30:40|43346.7|43326.7|43349.2|43329.2|43349.2|43329.2|43344.9|43324.9|1
1640097050000|2021-12-21 14:30:50|43351.1|43331.1|43360.5|43340.5|43360.5|43340.5|43351.1|43331.1|4
1640097060000|2021-12-21 14:31:00|43361.1|43341.1|43354.2|43334.2|43361.1|43341.1|43354.2|43334.2|8
1640097070000|2021-12-21 14:31:10|43356.1|43336.1|43359.9|43339.9|43359.9|43339.9|43356.1|43336.1|6
1640097080000|2021-12-21 14:31:20|43362.4|43342.4|43356.7|43336.7|43362.4|43342.4|43354.9|43334.9|16
1640097090000|2021-12-21 14:31:30|43358.6|43338.6|43361.7|43341.7|43362.4|43342.4|43356.7|43336.7|13
1640097100000|2021-12-21 14:31:40|43359.2|43339.2|43349.9|43329.9|43361.7|43341.7|43349.9|43329.9|16
1640097110000|2021-12-21 14:31:50|43348|43328|43347.4|43327.4|43352.4|43332.4|43347.4|43327.4|9
1640097120000|2021-12-21 14:32:00|43343|43323|43342.4|43322.4|43343|43323|43340.5|43320.5|22
1640097130000|2021-12-21 14:32:10|43341.7|43321.7|43329.2|43309.2|43346.1|43326.1|43329.2|43309.2|10
1640097140000|2021-12-21 14:32:20|43326.7|43306.7|43324.2|43304.2|43326.7|43306.7|43319.2|43299.2|13
1640097150000|2021-12-21 14:32:30|43326.1|43306.1|43326.7|43306.7|43326.7|43306.7|43326.1|43306.1|2
1640097160000|2021-12-21 14:32:40|43329.2|43309.2|43334.2|43314.2|43334.2|43314.2|43329.2|43309.2|6
1640097170000|2021-12-21 14:32:50|43336.7|43316.7|43336.7|43316.7|43341.7|43321.7|43336.7|43316.7|9
1640097180000|2021-12-21 14:33:00|43334.2|43314.2|43329.2|43309.2|43334.2|43314.2|43329.2|43309.2|3
1640097190000|2021-12-21 14:33:10|43327.4|43307.4|43331.7|43311.7|43331.7|43311.7|43327.4|43307.4|3
1640097200000|2021-12-21 14:33:20|43334.2|43314.2|43334.2|43314.2|43336.7|43316.7|43331.7|43311.7|2
1640097210000|2021-12-21 14:33:30|43336.1|43316.1|43341.7|43321.7|43341.7|43321.7|43334.2|43314.2|5
1640097220000|2021-12-21 14:33:40|43344.2|43324.2|43344.2|43324.2|43346.7|43326.7|43342.4|43322.4|11
1640097230000|2021-12-21 14:33:50|43346.1|43326.1|43346.7|43326.7|43349.2|43329.2|43344.2|43324.2|4
1640097240000|2021-12-21 14:34:00|43346.1|43326.1|43344.2|43324.2|43346.7|43326.7|43344.2|43324.2|2
1640097250000|2021-12-21 14:34:10|43343.6|43323.6|43341.7|43321.7|43343.6|43323.6|43339.9|43319.9|2
1640097260000|2021-12-21 14:34:20|43339.2|43319.2|43336.7|43316.7|43341.7|43321.7|43336.7|43316.7|9
1640097270000|2021-12-21 14:34:30|43334.2|43314.2|43339.2|43319.2|43339.2|43319.2|43331.7|43311.7|5
1640097280000|2021-12-21 14:34:40|43338.6|43318.6|43341.7|43321.7|43341.7|43321.7|43338.6|43318.6|1
1640097290000|2021-12-21 14:34:50|43344.2|43324.2|43341.7|43321.7|43346.7|43326.7|43341.7|43321.7|2
1640097300000|2021-12-21 14:35:00|43343.6|43323.6|43341.1|43321.1|43344.2|43324.2|43337.4|43317.4|5
1640097310000|2021-12-21 14:35:10|43341.7|43321.7|43336.7|43316.7|43341.7|43321.7|43336.7|43316.7|15
1640097320000|2021-12-21 14:35:20|43334.2|43314.2|43334.2|43314.2|43334.2|43314.2|43334.2|43314.2|6
1640097330000|2021-12-21 14:35:30|43336.7|43316.7|43331.7|43311.7|43336.7|43316.7|43331.7|43311.7|5
1640097340000|2021-12-21 14:35:40|43334.2|43314.2|43339.2|43319.2|43339.2|43319.2|43334.2|43314.2|5
1640097350000|2021-12-21 14:35:50|43337.4|43317.4|43339.2|43319.2|43339.2|43319.2|43336.7|43316.7|0
1640097360000|2021-12-21 14:36:00|43341.1|43321.1|43344.2|43324.2|43346.7|43326.7|43341.1|43321.1|2
1640097370000|2021-12-21 14:36:10|43346.7|43326.7|43341.7|43321.7|43346.7|43326.7|43341.7|43321.7|4
1640097380000|2021-12-21 14:36:20|43336.7|43316.7|43341.7|43321.7|43341.7|43321.7|43336.7|43316.7|5
1640097390000|2021-12-21 14:36:30|43343.6|43323.6|43339.2|43319.2|43344.2|43324.2|43339.2|43319.2|2
1640097400000|2021-12-21 14:36:40|43337.4|43317.4|43344.2|43324.2|43344.2|43324.2|43336.7|43316.7|3
1640097410000|2021-12-21 14:36:50|43341.7|43321.7|43346.7|43326.7|43346.7|43326.7|43341.7|43321.7|0
1640097420000|2021-12-21 14:37:00|43344.9|43324.9|43346.7|43326.7|43346.7|43326.7|43342.4|43322.4|7
1640097430000|2021-12-21 14:37:10|43348.6|43328.6|43346.7|43326.7|43351.1|43331.1|43346.7|43326.7|2
1640097440000|2021-12-21 14:37:20|43348.6|43328.6|43347.4|43327.4|43349.2|43329.2|43346.7|43326.7|8
1640097450000|2021-12-21 14:37:30|43349.2|43329.2|43351.1|43331.1|43351.1|43331.1|43349.2|43329.2|1
1640097460000|2021-12-21 14:37:40|43347.4|43327.4|43347.4|43327.4|43349.9|43329.9|43345.5|43325.5|6
1640097470000|2021-12-21 14:37:50|43348|43328|43350.5|43330.5|43350.5|43330.5|43348|43328|11
1640097480000|2021-12-21 14:38:00|43354.9|43334.9|43357.4|43337.4|43357.4|43337.4|43354.9|43334.9|4
1640097490000|2021-12-21 14:38:10|43360.5|43340.5|43362.4|43342.4|43362.4|43342.4|43360.5|43340.5|11
1640097500000|2021-12-21 14:38:20|43364.9|43344.9|43360.5|43340.5|43364.9|43344.9|43360.5|43340.5|5
1640097510000|2021-12-21 14:38:30|43358|43338|43360.5|43340.5|43362.4|43342.4|43358|43338|9
1640097520000|2021-12-21 14:38:40|43362.4|43342.4|43362.4|43342.4|43362.4|43342.4|43360.5|43340.5|1
1640097530000|2021-12-21 14:38:50|43363|43343|43363|43343|43363|43343|43363|43343|7
1640097540000|2021-12-21 14:39:00|43361.1|43341.1|43373|43353|43373.6|43353.6|43360.5|43340.5|20
1640097550000|2021-12-21 14:39:10|43375.5|43355.5|43378|43358|43378|43358|43375.5|43355.5|17
1640097560000|2021-12-21 14:39:20|43379.9|43359.9|43379.9|43359.9|43379.9|43359.9|43378|43358|4
1640097570000|2021-12-21 14:39:30|43378|43358|43373|43353|43378|43358|43373|43353|6
1640097580000|2021-12-21 14:39:40|43374.9|43354.9|43370.5|43350.5|43374.9|43354.9|43370.5|43350.5|8
1640097590000|2021-12-21 14:39:50|43372.4|43352.4|43363|43343|43373|43353|43363|43343|10
1640097600000|2021-12-21 14:40:00|43360.5|43340.5|43364.2|43344.2|43369.2|43349.2|43359.9|43339.9|21
1640097610000|2021-12-21 14:40:10|43366.1|43346.1|43359.2|43339.2|43366.7|43346.7|43359.2|43339.2|12
1640097620000|2021-12-21 14:40:20|43361.1|43341.1|43358|43338|43363.6|43343.6|43358|43338|9
1640097630000|2021-12-21 14:40:30|43356.7|43336.7|43361.7|43341.7|43361.7|43341.7|43356.7|43336.7|11
1640097640000|2021-12-21 14:40:40|43364.2|43344.2|43366.7|43346.7|43366.7|43346.7|43364.2|43344.2|7
1640097650000|2021-12-21 14:40:50|43367.4|43347.4|43366.7|43346.7|43369.9|43349.9|43366.7|43346.7|1
1640097660000|2021-12-21 14:41:00|43364.9|43344.9|43364.2|43344.2|43364.9|43344.9|43361.7|43341.7|5
1640097670000|2021-12-21 14:41:10|43361.7|43341.7|43361.7|43341.7|43361.7|43341.7|43361.7|43341.7|3
1640097680000|2021-12-21 14:41:20|43361.1|43341.1|43361.7|43341.7|43361.7|43341.7|43354.9|43334.9|43
1640097690000|2021-12-21 14:41:30|43362.4|43342.4|43364.9|43344.9|43369.9|43349.9|43362.4|43342.4|15
1640097700000|2021-12-21 14:41:40|43366.7|43346.7|43364.9|43344.9|43366.7|43346.7|43363|43343|4
1640097710000|2021-12-21 14:41:50|||||||||1
1640097720000|2021-12-21 14:42:00|43362.4|43342.4|43349.2|43329.2|43362.4|43342.4|43349.2|43329.2|11
1640097730000|2021-12-21 14:42:10|43351.1|43331.1|43349.2|43329.2|43351.7|43331.7|43349.2|43329.2|7
1640097740000|2021-12-21 14:42:20|43347.4|43327.4|43346.7|43326.7|43347.4|43327.4|43341.7|43321.7|11
1640097750000|2021-12-21 14:42:30|43348.6|43328.6|43346.1|43326.1|43349.2|43329.2|43346.1|43326.1|10
1640097760000|2021-12-21 14:42:40|43346.7|43326.7|43346.7|43326.7|43348.6|43328.6|43344.9|43324.9|11
1640097770000|2021-12-21 14:42:50|43349.2|43329.2|43349.2|43329.2|43349.2|43329.2|43349.2|43329.2|1
1640097780000|2021-12-21 14:43:00|43351.1|43331.1|43351.7|43331.7|43354.2|43334.2|43351.1|43331.1|6
1640097790000|2021-12-21 14:43:10|43353.6|43333.6|43356.1|43336.1|43356.1|43336.1|43353.6|43333.6|3
1640097800000|2021-12-21 14:43:20|43355.5|43335.5|43351.7|43331.7|43355.5|43335.5|43351.7|43331.7|5
1640097810000|2021-12-21 14:43:30|43351.1|43331.1|43351.1|43331.1|43351.1|43331.1|43351.1|43331.1|23
1640097820000|2021-12-21 14:43:40|43347.4|43327.4|43340.5|43320.5|43347.4|43327.4|43340.5|43320.5|11
1640097830000|2021-12-21 14:43:50|43338|43318|43328|43308|43338|43318|43328|43308|25
1640097840000|2021-12-21 14:44:00|43327.4|43307.4|43300.5|43280.5|43327.4|43307.4|43300.5|43280.5|32
1640097850000|2021-12-21 14:44:10|43298.6|43278.6|43298|43278|43298.6|43278.6|43293.6|43273.6|19
1640097860000|2021-12-21 14:44:20|43300.5|43280.5|43298|43278|43300.5|43280.5|43298|43278|10
1640097870000|2021-12-21 14:44:30|43301.7|43281.7|43303|43283|43303|43283|43301.7|43281.7|5
1640097880000|2021-12-21 14:44:40|||||||||9
1640097890000|2021-12-21 14:44:50|43304.9|43284.9|43304.3|43284.3|43308|43288|43304.3|43284.3|4
1640097900000|2021-12-21 14:45:00|43305.5|43285.5|43278|43258|43308|43288|43273.6|43253.6|77
1640097910000|2021-12-21 14:45:10|43275.5|43255.5|43274.9|43254.9|43275.5|43255.5|43273|43253|22
1640097920000|2021-12-21 14:45:20|43275.5|43255.5|43275.5|43255.5|43275.5|43255.5|43273|43253|10
1640097930000|2021-12-21 14:45:30|43274.9|43254.9|43278|43258|43278|43258|43274.9|43254.9|7
1640097940000|2021-12-21 14:45:40|43279.9|43259.9|43288|43268|43288|43268|43279.9|43259.9|11
1640097950000|2021-12-21 14:45:50|43289.9|43269.9|43293|43273|43293|43273|43289.9|43269.9|6
1640097960000|2021-12-21 14:46:00|43291.1|43271.1|43273|43253|43291.1|43271.1|43273|43253|18
1640097970000|2021-12-21 14:46:10|43270.5|43250.5|43265.5|43245.5|43270.5|43250.5|43265.5|43245.5|25
1640097980000|2021-12-21 14:46:20|43268|43248|43270.5|43250.5|43270.5|43250.5|43263|43243|9
1640097990000|2021-12-21 14:46:30|43273|43253|43273|43253|43275.5|43255.5|43273|43253|7
1640098000000|2021-12-21 14:46:40|43275.5|43255.5|43283.6|43263.6|43283.6|43263.6|43275.5|43255.5|9
1640098010000|2021-12-21 14:46:50|43285.5|43265.5|43290.5|43270.5|43293|43273|43285.5|43265.5|2
1640098020000|2021-12-21 14:47:00|43288|43268|43280.5|43260.5|43288|43268|43278|43258|16
1640098030000|2021-12-21 14:47:10|43281.1|43261.1|43285.5|43265.5|43285.5|43265.5|43280.5|43260.5|3
1640098040000|2021-12-21 14:47:20|43283.6|43263.6|43287.4|43267.4|43287.4|43267.4|43283|43263|3
1640098050000|2021-12-21 14:47:30|43288|43268|43288|43268|43288|43268|43285.5|43265.5|5
1640098060000|2021-12-21 14:47:40|43290.5|43270.5|43293.6|43273.6|43295.5|43275.5|43290.5|43270.5|24
1640098070000|2021-12-21 14:47:50|43291.8|43271.8|43303|43283|43303|43283|43291.8|43271.8|6
1640098080000|2021-12-21 14:48:00|43304.9|43284.9|43313|43293|43315.5|43295.5|43304.9|43284.9|10
1640098090000|2021-12-21 14:48:10|43314.9|43294.9|43316.8|43296.8|43317.4|43297.4|43313|43293|12
1640098100000|2021-12-21 14:48:20|43314.9|43294.9|43309.3|43289.3|43314.9|43294.9|43307.4|43287.4|9
1640098110000|2021-12-21 14:48:30|43306.8|43286.8|43306.1|43286.1|43306.8|43286.8|43301.8|43281.8|5
1640098120000|2021-12-21 14:48:40|43306.8|43286.8|43303.6|43283.6|43306.8|43286.8|43301.8|43281.8|11
1640098130000|2021-12-21 14:48:50|43305.5|43285.5|43309.3|43289.3|43311.1|43291.1|43305.5|43285.5|5
1640098140000|2021-12-21 14:49:00|43311.8|43291.8|43309.3|43289.3|43311.8|43291.8|43306.8|43286.8|43
1640098150000|2021-12-21 14:49:10|43306.8|43286.8|43306.8|43286.8|43309.3|43289.3|43304.9|43284.9|9
1640098160000|2021-12-21 14:49:20|43308.6|43288.6|43309.3|43289.3|43309.3|43289.3|43306.8|43286.8|1
1640098170000|2021-12-21 14:49:30|43307.4|43287.4|43309.3|43289.3|43309.3|43289.3|43306.8|43286.8|3
1640098180000|2021-12-21 14:49:40|43306.8|43286.8|43299.9|43279.9|43306.8|43286.8|43299.9|43279.9|5
1640098190000|2021-12-21 14:49:50|43299.3|43279.3|43296.8|43276.8|43299.3|43279.3|43289.3|43269.3|9
1640098200000|2021-12-21 14:50:00|43294.3|43274.3|43296.8|43276.8|43301.8|43281.8|43294.3|43274.3|9
1640098210000|2021-12-21 14:50:10|43294.3|43274.3|43296.8|43276.8|43296.8|43276.8|43294.3|43274.3|3
1640098220000|2021-12-21 14:50:20|43299.3|43279.3|43304.3|43284.3|43309.3|43289.3|43299.3|43279.3|10
1640098230000|2021-12-21 14:50:30|43304.9|43284.9|43301.8|43281.8|43308.6|43288.6|43301.8|43281.8|33
1640098240000|2021-12-21 14:50:40|43301.1|43281.1|43293.6|43273.6|43301.1|43281.1|43293.6|43273.6|17
1640098250000|2021-12-21 14:50:50|43289.3|43269.3|43292.4|43272.4|43293.6|43273.6|43289.3|43269.3|5
1640098260000|2021-12-21 14:51:00|43291.8|43271.8|43306.8|43286.8|43306.8|43286.8|43291.8|43271.8|9
1640098270000|2021-12-21 14:51:10|43309.3|43289.3|43316.8|43296.8|43316.8|43296.8|43306.8|43286.8|3
1640098280000|2021-12-21 14:51:20|43319.3|43299.3|43323.6|43303.6|43326.8|43306.8|43316.8|43296.8|11
1640098290000|2021-12-21 14:51:30|43324.3|43304.3|43319.9|43299.9|43324.3|43304.3|43319.9|43299.9|5
1640098300000|2021-12-21 14:51:40|43318|43298|43314.3|43294.3|43318|43298|43311.8|43291.8|4
1640098310000|2021-12-21 14:51:50|43312.4|43292.4|43299.9|43279.9|43314.3|43294.3|43299.9|43279.9|9
1640098320000|2021-12-21 14:52:00|43296.8|43276.8|43284.3|43264.3|43296.8|43276.8|43284.3|43264.3|7
1640098330000|2021-12-21 14:52:10|43286.8|43266.8|43286.8|43266.8|43289.9|43269.9|43284.9|43264.9|5
1640098340000|2021-12-21 14:52:20|43284.3|43264.3|43279.3|43259.3|43284.3|43264.3|43279.3|43259.3|1
1640098350000|2021-12-21 14:52:30|43277.4|43257.4|43276.8|43256.8|43279.3|43259.3|43274.9|43254.9|3
1640098360000|2021-12-21 14:52:40|43278.6|43258.6|43279.3|43259.3|43279.3|43259.3|43274.3|43254.3|15
1640098370000|2021-12-21 14:52:50|43281.8|43261.8|43286.8|43266.8|43288.6|43268.6|43281.8|43261.8|6
1640098380000|2021-12-21 14:53:00|43284.3|43264.3|43276.8|43256.8|43284.3|43264.3|43271.8|43251.8|17
1640098390000|2021-12-21 14:53:10|43279.3|43259.3|43281.8|43261.8|43284.3|43264.3|43279.3|43259.3|2
1640098400000|2021-12-21 14:53:20|43284.3|43264.3|43281.8|43261.8|43284.3|43264.3|43281.8|43261.8|4
1640098410000|2021-12-21 14:53:30|43283.6|43263.6|43285.5|43265.5|43286.1|43266.1|43281.8|43261.8|7
1640098420000|2021-12-21 14:53:40|43283|43263|43270.5|43250.5|43285.5|43265.5|43268|43248|13
1640098430000|2021-12-21 14:53:50|43268.6|43248.6|43273.6|43253.6|43273.6|43253.6|43268.6|43248.6|3
1640098440000|2021-12-21 14:54:00|43271.8|43251.8|43273|43253|43275.5|43255.5|43271.1|43251.1|9
1640098450000|2021-12-21 14:54:10|43273.6|43253.6|43286.7|43266.7|43287.4|43267.4|43273.6|43253.6|5
1640098460000|2021-12-21 14:54:20|43287.4|43267.4|43285.5|43265.5|43288|43268|43285.5|43265.5|3
1640098470000|2021-12-21 14:54:30|43284.9|43264.9|43280.5|43260.5|43284.9|43264.9|43280.5|43260.5|2
1640098480000|2021-12-21 14:54:40|43278|43258|43283|43263|43283|43263|43276.1|43256.1|6
1640098490000|2021-12-21 14:54:50|43280.5|43260.5|43283|43263|43283|43263|43280.5|43260.5|21
1640098500000|2021-12-21 14:55:00|43280.5|43260.5|43278|43258|43280.5|43260.5|43275.5|43255.5|4
1640098510000|2021-12-21 14:55:10|43280.5|43260.5|43283|43263|43283|43263|43275.5|43255.5|4
1640098520000|2021-12-21 14:55:20|43284.9|43264.9|43285.5|43265.5|43293|43273|43283|43263|5
1640098530000|2021-12-21 14:55:30|43283.6|43263.6|43280.5|43260.5|43288|43268|43280.5|43260.5|1
1640098540000|2021-12-21 14:55:40|43283|43263|43283|43263|43285.5|43265.5|43283|43263|2
1640098550000|2021-12-21 14:55:50|43285.5|43265.5|43285.5|43265.5|43290.5|43270.5|43285.5|43265.5|5
1640098560000|2021-12-21 14:56:00|43284.9|43264.9|43280.5|43260.5|43284.9|43264.9|43278|43258|5
1640098570000|2021-12-21 14:56:10|43281.1|43261.1|43275.5|43255.5|43281.1|43261.1|43275.5|43255.5|10
1640098580000|2021-12-21 14:56:20|43276.1|43256.1|43275.5|43255.5|43278|43258|43275.5|43255.5|0
1640098590000|2021-12-21 14:56:30|43277.4|43257.4|43283|43263|43283|43263|43277.4|43257.4|5
1640098600000|2021-12-21 14:56:40|43281.1|43261.1|43270.5|43250.5|43281.1|43261.1|43270.5|43250.5|14
1640098610000|2021-12-21 14:56:50|43271.1|43251.1|43275.5|43255.5|43275.5|43255.5|43270.5|43250.5|4
1640098620000|2021-12-21 14:57:00|43278|43258|43268|43248|43278|43258|43268|43248|25
1640098630000|2021-12-21 14:57:10|43266.1|43246.1|43273|43253|43273|43253|43265.5|43245.5|3
1640098640000|2021-12-21 14:57:20|43275.5|43255.5|43280.5|43260.5|43280.5|43260.5|43275.5|43255.5|5
1640098650000|2021-12-21 14:57:30|43278.6|43258.6|43280.5|43260.5|43283|43263|43278|43258|5
1640098660000|2021-12-21 14:57:40|43276.1|43256.1|43276.1|43256.1|43276.1|43256.1|43276.1|43256.1|0
1640098670000|2021-12-21 14:57:50|43274.3|43254.3|43268.6|43248.6|43274.3|43254.3|43268.6|43248.6|1
1640098680000|2021-12-21 14:58:00|43270.5|43250.5|43268.6|43248.6|43270.5|43250.5|43268.6|43248.6|1
1640098690000|2021-12-21 14:58:10|43266.8|43246.8|43260.5|43240.5|43266.8|43246.8|43260.5|43240.5|19
1640098700000|2021-12-21 14:58:20|43263|43243|43263|43243|43263|43243|43263|43243|2
1640098710000|2021-12-21 14:58:30|43260.5|43240.5|43267.4|43247.4|43267.4|43247.4|43259.9|43239.9|14
1640098720000|2021-12-21 14:58:40|43265.5|43245.5|43264.9|43244.9|43267.4|43247.4|43264.9|43244.9|1
1640098730000|2021-12-21 14:58:50|43269.9|43249.9|43261.1|43241.1|43269.9|43249.9|43261.1|43241.1|18
1640098740000|2021-12-21 14:59:00|43259.3|43239.3|43263|43243|43263|43243|43258.6|43238.6|23
1640098750000|2021-12-21 14:59:10|43260.5|43240.5|43260.5|43240.5|43260.5|43240.5|43258.6|43238.6|4
1640098760000|2021-12-21 14:59:20|43258|43238|43255.5|43235.5|43258|43238|43255.5|43235.5|7
1640098770000|2021-12-21 14:59:30|43253|43233|43247.4|43227.4|43253|43233|43245.5|43225.5|10
1640098780000|2021-12-21 14:59:40|43249.2|43229.2|43248|43228|43249.9|43229.9|43248|43228|3
1640098790000|2021-12-21 14:59:50|43247.4|43227.4|43258|43238|43258|43238|43247.4|43227.4|7
1640098800000|2021-12-21 15:00:00|43259.9|43239.9|43262.4|43242.4|43264.9|43244.9|43259.9|43239.9|6
1640098810000|2021-12-21 15:00:10|43260.5|43240.5|43270.5|43250.5|43270.5|43250.5|43260.5|43240.5|12
1640098820000|2021-12-21 15:00:20|43271.1|43251.1|43298|43278|43298|43278|43271.1|43251.1|11
1640098830000|2021-12-21 15:00:30|43300.5|43280.5|43300.5|43280.5|43300.5|43280.5|43295.5|43275.5|10
1640098840000|2021-12-21 15:00:40|43303.6|43283.6|43310.5|43290.5|43313|43293|43303.6|43283.6|9
1640098850000|2021-12-21 15:00:50|43308|43288|43311.1|43291.1|43313|43293|43308|43288|4
1640098860000|2021-12-21 15:01:00|43310.5|43290.5|43310.5|43290.5|43313|43293|43305.5|43285.5|30
1640098870000|2021-12-21 15:01:10|43313|43293|43318|43298|43319.9|43299.9|43313|43293|5
1640098880000|2021-12-21 15:01:20|43320.5|43300.5|43322.4|43302.4|43322.4|43302.4|43315.5|43295.5|16
1640098890000|2021-12-21 15:01:30|43320.5|43300.5|43323|43303|43325.5|43305.5|43320.5|43300.5|0
1640098900000|2021-12-21 15:01:40|43329.9|43309.9|43330.5|43310.5|43330.5|43310.5|43325.5|43305.5|11
1640098910000|2021-12-21 15:01:50|43331.1|43311.1|43328|43308|43331.1|43311.1|43326.1|43306.1|19
1640098920000|2021-12-21 15:02:00|43325.5|43305.5|43325.5|43305.5|43328|43308|43325.5|43305.5|8
1640098930000|2021-12-21 15:02:10|43323.6|43303.6|43318|43298|43325.5|43305.5|43318|43298|22
1640098940000|2021-12-21 15:02:20|43319.9|43299.9|43323|43303|43323|43303|43319.9|43299.9|9
1640098950000|2021-12-21 15:02:30|43324.9|43304.9|43318|43298|43325.5|43305.5|43318|43298|5
1640098960000|2021-12-21 15:02:40|43317.4|43297.4|43318|43298|43318|43298|43315.5|43295.5|2
1640098970000|2021-12-21 15:02:50|43315.5|43295.5|43320.5|43300.5|43323|43303|43315.5|43295.5|6
1640098980000|2021-12-21 15:03:00|43323|43303|43320.5|43300.5|43325.5|43305.5|43320.5|43300.5|4
1640098990000|2021-12-21 15:03:10|43318.6|43298.6|43320.5|43300.5|43320.5|43300.5|43318|43298|3
1640099000000|2021-12-21 15:03:20|43322.4|43302.4|43323|43303|43323|43303|43320.5|43300.5|17
1640099010000|2021-12-21 15:03:30|43323.6|43303.6|43323|43303|43324.9|43304.9|43320.5|43300.5|14
1640099020000|2021-12-21 15:03:40|43320.5|43300.5|43325.5|43305.5|43325.5|43305.5|43320.5|43300.5|2
1640099030000|2021-12-21 15:03:50|43323.6|43303.6|43315.5|43295.5|43323.6|43303.6|43315.5|43295.5|5
1640099040000|2021-12-21 15:04:00|43318|43298|43330.5|43310.5|43330.5|43310.5|43318|43298|18
1640099050000|2021-12-21 15:04:10|43332.4|43312.4|43335.5|43315.5|43335.5|43315.5|43330.5|43310.5|7
1640099060000|2021-12-21 15:04:20|43330.5|43310.5|43330.5|43310.5|43335.5|43315.5|43330.5|43310.5|6
1640099070000|2021-12-21 15:04:30|43331.1|43311.1|43329.9|43309.9|43333|43313|43329.9|43309.9|5
1640099080000|2021-12-21 15:04:40|43329.2|43309.2|43324.9|43304.9|43329.2|43309.2|43324.2|43304.2|3
1640099090000|2021-12-21 15:04:50|43323|43303|43320.5|43300.5|43323|43303|43320.5|43300.5|0
1640099100000|2021-12-21 15:05:00|43318|43298|43323|43303|43323|43303|43315.5|43295.5|6
1640099110000|2021-12-21 15:05:10|43324.9|43304.9|43323|43303|43325.5|43305.5|43323|43303|4
1640099120000|2021-12-21 15:05:20|43321.1|43301.1|43330.5|43310.5|43332.4|43312.4|43320.5|43300.5|8
1640099130000|2021-12-21 15:05:30|43333|43313|43331.1|43311.1|43334.9|43314.9|43328.6|43308.6|4
1640099140000|2021-12-21 15:05:40|43333.6|43313.6|43338|43318|43340.5|43320.5|43333.6|43313.6|14
1640099150000|2021-12-21 15:05:50|43340.5|43320.5|43335.5|43315.5|43340.5|43320.5|43335.5|43315.5|22
1640099160000|2021-12-21 15:06:00|43333.6|43313.6|43335.5|43315.5|43335.5|43315.5|43328|43308|20
1640099170000|2021-12-21 15:06:10|43338|43318|43335.5|43315.5|43339.9|43319.9|43335.5|43315.5|1
1640099180000|2021-12-21 15:06:20|43337.4|43317.4|43343.6|43323.6|43348|43328|43337.4|43317.4|11
1640099190000|2021-12-21 15:06:30|43345.5|43325.5|43345.5|43325.5|43345.5|43325.5|43345.5|43325.5|0
1640099200000|2021-12-21 15:06:40|43343.6|43323.6|43338|43318|43343.6|43323.6|43335.5|43315.5|5
1640099210000|2021-12-21 15:06:50|43337.4|43317.4|43333.6|43313.6|43340.5|43320.5|43333.6|43313.6|1
1640099220000|2021-12-21 15:07:00|43335.5|43315.5|43338|43318|43338|43318|43330.5|43310.5|0
1640099230000|2021-12-21 15:07:10|43335.5|43315.5|43333|43313|43338|43318|43333|43313|4
1640099240000|2021-12-21 15:07:20|43330.5|43310.5|43328|43308|43330.5|43310.5|43326.1|43306.1|5
1640099250000|2021-12-21 15:07:30|43326.1|43306.1|43325.5|43305.5|43326.1|43306.1|43324.9|43304.9|6
1640099260000|2021-12-21 15:07:40|43327.4|43307.4|43328|43308|43328|43308|43323|43303|2
1640099270000|2021-12-21 15:07:50|43325.5|43305.5|43325.5|43305.5|43325.5|43305.5|43325.5|43305.5|2
1640099280000|2021-12-21 15:08:00|43328|43308|43328|43308|43328|43308|43325.5|43305.5|4
1640099290000|2021-12-21 15:08:10|43330.5|43310.5|43337.4|43317.4|43337.4|43317.4|43330.5|43310.5|16
1640099300000|2021-12-21 15:08:20|43339.2|43319.2|43339.9|43319.9|43339.9|43319.9|43339.2|43319.2|9
1640099310000|2021-12-21 15:08:30|43340.5|43320.5|43335.5|43315.5|43340.5|43320.5|43333|43313|3
1640099320000|2021-12-21 15:08:40|43333|43313|43328|43308|43333|43313|43328|43308|7
1640099330000|2021-12-21 15:08:50|43330.5|43310.5|43330.5|43310.5|43335.5|43315.5|43330.5|43310.5|3
1640099340000|2021-12-21 15:09:00|43328.6|43308.6|43325.5|43305.5|43328.6|43308.6|43325.5|43305.5|5
1640099350000|2021-12-21 15:09:10|43328|43308|43325.5|43305.5|43328|43308|43325.5|43305.5|1
1640099360000|2021-12-21 15:09:20|43323.6|43303.6|43323.6|43303.6|43323.6|43303.6|43323.6|43303.6|2
1640099370000|2021-12-21 15:09:30|43325.5|43305.5|43323|43303|43325.5|43305.5|43323|43303|3
1640099380000|2021-12-21 15:09:40|43325.5|43305.5|43320.5|43300.5|43325.5|43305.5|43320.5|43300.5|2
1640099390000|2021-12-21 15:09:50|43318.6|43298.6|43313|43293|43318.6|43298.6|43310.5|43290.5|19
1640099400000|2021-12-21 15:10:00|43314.9|43294.9|43315.5|43295.5|43322.4|43302.4|43311.7|43291.7|14
1640099410000|2021-12-21 15:10:10|43317.4|43297.4|43323|43303|43323|43303|43315.5|43295.5|7
1640099420000|2021-12-21 15:10:20|43321.1|43301.1|43325.5|43305.5|43325.5|43305.5|43321.1|43301.1|4
1640099430000|2021-12-21 15:10:30|43326.1|43306.1|43333|43313|43333|43313|43326.1|43306.1|10
1640099440000|2021-12-21 15:10:40|43331.1|43311.1|43333|43313|43333|43313|43330.5|43310.5|25
1640099450000|2021-12-21 15:10:50|43334.9|43314.9|43340.5|43320.5|43340.5|43320.5|43333|43313|6
1640099460000|2021-12-21 15:11:00|43338.6|43318.6|43338|43318|43340.5|43320.5|43335.5|43315.5|5
1640099470000|2021-12-21 15:11:10|43339.9|43319.9|43338|43318|43340.5|43320.5|43335.5|43315.5|1
1640099480000|2021-12-21 15:11:20|43335.5|43315.5|43326.1|43306.1|43335.5|43315.5|43326.1|43306.1|15
1640099490000|2021-12-21 15:11:30|43328|43308|43320.5|43300.5|43328|43308|43320.5|43300.5|17
1640099500000|2021-12-21 15:11:40|43323|43303|43318.6|43298.6|43323|43303|43318.6|43298.6|5
1640099510000|2021-12-21 15:11:50|43320.5|43300.5|43328|43308|43328|43308|43320.5|43300.5|13
1640099520000|2021-12-21 15:12:00|43324.9|43304.9|43328|43308|43328|43308|43323|43303|3
1640099530000|2021-12-21 15:12:10|43327.4|43307.4|43328|43308|43328|43308|43325.5|43305.5|2
1640099540000|2021-12-21 15:12:20|43326.1|43306.1|43321.1|43301.1|43326.1|43306.1|43321.1|43301.1|3
1640099550000|2021-12-21 15:12:30|43318.6|43298.6|43306.7|43286.7|43318.6|43298.6|43306.7|43286.7|3
1640099560000|2021-12-21 15:12:40|43303.6|43283.6|43303.6|43283.6|43303.6|43283.6|43303.6|43283.6|2
1640099570000|2021-12-21 15:12:50|43305.5|43285.5|43305.5|43285.5|43305.5|43285.5|43305.5|43285.5|5
1640099580000|2021-12-21 15:13:00|||||||||11
1640099590000|2021-12-21 15:13:10|43308|43288|43308|43288|43308|43288|43303.6|43283.6|7
1640099600000|2021-12-21 15:13:20|43309.9|43289.9|43310.5|43290.5|43310.5|43290.5|43308|43288|3
1640099610000|2021-12-21 15:13:30|43312.4|43292.4|43313|43293|43313|43293|43312.4|43292.4|2
1640099620000|2021-12-21 15:13:40|43315.5|43295.5|43315.5|43295.5|43315.5|43295.5|43315.5|43295.5|1
1640099630000|2021-12-21 15:13:50|43313|43293|43313|43293|43313|43293|43313|43293|4
1640099640000|2021-12-21 15:14:00|43308.6|43288.6|43310.5|43290.5|43310.5|43290.5|43305.5|43285.5|7
1640099650000|2021-12-21 15:14:10|43313|43293|43319.9|43299.9|43319.9|43299.9|43313|43293|30
1640099660000|2021-12-21 15:14:20|43321.7|43301.7|43324.2|43304.2|43324.2|43304.2|43319.9|43299.9|3
1640099670000|2021-12-21 15:14:30|43326.7|43306.7|43334.2|43314.2|43336.7|43316.7|43326.7|43306.7|15
1640099680000|2021-12-21 15:14:40|43336.1|43316.1|43339.2|43319.2|43339.2|43319.2|43336.1|43316.1|5
1640099690000|2021-12-21 15:14:50|43341.7|43321.7|43341.7|43321.7|43341.7|43321.7|43341.7|43321.7|3
1640099700000|2021-12-21 15:15:00|43334.2|43314.2|43329.2|43309.2|43334.2|43314.2|43329.2|43309.2|18
1640099710000|2021-12-21 15:15:10|43326.7|43306.7|43329.9|43309.9|43334.2|43314.2|43326.7|43306.7|4
1640099720000|2021-12-21 15:15:20|43329.2|43309.2|43339.2|43319.2|43339.2|43319.2|43329.2|43309.2|13
1640099730000|2021-12-21 15:15:30|43341.7|43321.7|43346.7|43326.7|43346.7|43326.7|43339.2|43319.2|14
1640099740000|2021-12-21 15:15:40|43344.2|43324.2|43354.2|43334.2|43356.7|43336.7|43344.2|43324.2|18
1640099750000|2021-12-21 15:15:50|43356.7|43336.7|43354.2|43334.2|43356.7|43336.7|43354.2|43334.2|11
1640099760000|2021-12-21 15:16:00|43356.7|43336.7|43356.7|43336.7|43356.7|43336.7|43356.7|43336.7|6
1640099770000|2021-12-21 15:16:10|43359.2|43339.2|43361.7|43341.7|43361.7|43341.7|43359.2|43339.2|4
1640099780000|2021-12-21 15:16:20|43359.9|43339.9|43354.9|43334.9|43359.9|43339.9|43354.9|43334.9|6
1640099790000|2021-12-21 15:16:30|43353|43333|43349.2|43329.2|43353|43333|43349.2|43329.2|4
1640099800000|2021-12-21 15:16:40|43351.7|43331.7|43351.7|43331.7|43351.7|43331.7|43351.7|43331.7|3
1640099810000|2021-12-21 15:16:50|43353.6|43333.6|43353.6|43333.6|43353.6|43333.6|43353.6|43333.6|2
1640099820000|2021-12-21 15:17:00|43356.7|43336.7|43354.2|43334.2|43356.7|43336.7|43354.2|43334.2|10
1640099830000|2021-12-21 15:17:10|43356.1|43336.1|43356.7|43336.7|43356.7|43336.7|43354.2|43334.2|3
1640099840000|2021-12-21 15:17:20|43355.5|43335.5|43356.7|43336.7|43356.7|43336.7|43354.2|43334.2|3
1640099850000|2021-12-21 15:17:30|43354.2|43334.2|43359.2|43339.2|43359.2|43339.2|43354.2|43334.2|11
1640099860000|2021-12-21 15:17:40|43361.1|43341.1|43361.7|43341.7|43363.6|43343.6|43358.6|43338.6|5
1640099870000|2021-12-21 15:17:50|43359.2|43339.2|43361.7|43341.7|43364.2|43344.2|43359.2|43339.2|1
1640099880000|2021-12-21 15:18:00|43359.2|43339.2|43356.7|43336.7|43361.7|43341.7|43356.7|43336.7|3
1640099890000|2021-12-21 15:18:10|43354.9|43334.9|43351.7|43331.7|43354.9|43334.9|43351.7|43331.7|9
1640099900000|2021-12-21 15:18:20|43353.6|43333.6|43354.2|43334.2|43354.9|43334.9|43353.6|43333.6|5
1640099910000|2021-12-21 15:18:30|43349.2|43329.2|43339.2|43319.2|43349.2|43329.2|43339.2|43319.2|10
1640099920000|2021-12-21 15:18:40|43341.7|43321.7|43341.7|43321.7|43341.7|43321.7|43341.7|43321.7|0
1640099940000|2021-12-21 15:19:00|43344.2|43324.2|43331.7|43311.7|43344.2|43324.2|43331.7|43311.7|6
1640099950000|2021-12-21 15:19:10|43329.9|43309.9|43331.7|43311.7|43331.7|43311.7|43326.7|43306.7|1
1640099960000|2021-12-21 15:19:20|43333.6|43313.6|43324.2|43304.2|43333.6|43313.6|43324.2|43304.2|1
1640099970000|2021-12-21 15:19:30|43326.7|43306.7|43326.7|43306.7|43326.7|43306.7|43326.7|43306.7|2
1640099980000|2021-12-21 15:19:40|43329.2|43309.2|43331.7|43311.7|43334.2|43314.2|43329.2|43309.2|3
1640099990000|2021-12-21 15:19:50|43332.4|43312.4|43336.7|43316.7|43336.7|43316.7|43332.4|43312.4|0
1640100000000|2021-12-21 15:20:00|43339.2|43319.2|43326.7|43306.7|43339.2|43319.2|43324.2|43304.2|7
1640100010000|2021-12-21 15:20:10|43324.9|43304.9|43326.7|43306.7|43326.7|43306.7|43321.7|43301.7|2
1640100020000|2021-12-21 15:20:20|43329.2|43309.2|43326.7|43306.7|43331.7|43311.7|43326.7|43306.7|0
1640100030000|2021-12-21 15:20:30|43329.2|43309.2|43331.7|43311.7|43331.7|43311.7|43329.2|43309.2|5
1640100040000|2021-12-21 15:20:40|43334.2|43314.2|43339.2|43319.2|43339.2|43319.2|43334.2|43314.2|2
1640100050000|2021-12-21 15:20:50|43341.7|43321.7|43341.7|43321.7|43341.7|43321.7|43341.7|43321.7|2
1640100060000|2021-12-21 15:21:00|43343.6|43323.6|43346.7|43326.7|43346.7|43326.7|43343.6|43323.6|1
1640100070000|2021-12-21 15:21:10|43351.7|43331.7|43351.7|43331.7|43351.7|43331.7|43351.7|43331.7|1
1640100080000|2021-12-21 15:21:20|43349.2|43329.2|43350.5|43330.5|43354.2|43334.2|43349.2|43329.2|7
1640100090000|2021-12-21 15:21:30|43349.2|43329.2|43354.2|43334.2|43354.2|43334.2|43349.2|43329.2|1
1640100120000|2021-12-21 15:22:00|43350.5|43330.5|43346.7|43326.7|43350.5|43330.5|43346.7|43326.7|10
1640100130000|2021-12-21 15:22:10|43349.2|43329.2|43344.2|43324.2|43349.2|43329.2|43344.2|43324.2|7
1640100140000|2021-12-21 15:22:20|43337.4|43317.4|43337.4|43317.4|43337.4|43317.4|43337.4|43317.4|7
1640100150000|2021-12-21 15:22:30|43335.5|43315.5|43337.4|43317.4|43337.4|43317.4|43334.9|43314.9|4
1640100160000|2021-12-21 15:22:40|||||||||8
1640100170000|2021-12-21 15:22:50|43336.1|43316.1|43336.7|43316.7|43336.7|43316.7|43336.1|43316.1|5
1640100180000|2021-12-21 15:23:00|43334.9|43314.9|43324.2|43304.2|43334.9|43314.9|43324.2|43304.2|10
1640100190000|2021-12-21 15:23:10|43326.1|43306.1|43328.6|43308.6|43331.7|43311.7|43326.1|43306.1|4
1640100200000|2021-12-21 15:23:20|43329.2|43309.2|43327.4|43307.4|43329.2|43309.2|43327.4|43307.4|1
1640100210000|2021-12-21 15:23:30|43326.7|43306.7|43326.7|43306.7|43326.7|43306.7|43324.2|43304.2|1
1640100220000|2021-12-21 15:23:40|43324.9|43304.9|43319.9|43299.9|43328.6|43308.6|43319.9|43299.9|4
1640100230000|2021-12-21 15:23:50|43317.4|43297.4|43321.7|43301.7|43321.7|43301.7|43316.7|43296.7|2
1640100240000|2021-12-21 15:24:00|43319.2|43299.2|43319.2|43299.2|43322.4|43302.4|43319.2|43299.2|4
1640100250000|2021-12-21 15:24:10|43321.7|43301.7|43321.7|43301.7|43324.2|43304.2|43319.9|43299.9|0
1640100260000|2021-12-21 15:24:20|43323.6|43303.6|43324.2|43304.2|43324.2|43304.2|43321.7|43301.7|3
1640100290000|2021-12-21 15:24:50|43323|43303|43294.2|43274.2|43323|43303|43294.2|43274.2|25
1640100300000|2021-12-21 15:25:00|43291.7|43271.7|43287.4|43267.4|43291.7|43271.7|43284.2|43264.2|19
1640100310000|2021-12-21 15:25:10|43289.2|43269.2|43282.4|43262.4|43289.2|43269.2|43282.4|43262.4|3
1640100320000|2021-12-21 15:25:20|43280.5|43260.5|43282.4|43262.4|43287.4|43267.4|43279.9|43259.9|4
1640100330000|2021-12-21 15:25:30|43280.5|43260.5|43271.7|43251.7|43280.5|43260.5|43269.2|43249.2|10
1640100340000|2021-12-21 15:25:40|43269.2|43249.2|43279.2|43259.2|43279.2|43259.2|43269.2|43249.2|15
1640100350000|2021-12-21 15:25:50|43283.6|43263.6|43283.6|43263.6|43283.6|43263.6|43283.6|43263.6|2
1640100360000|2021-12-21 15:26:00|43284.2|43264.2|43281.7|43261.7|43284.2|43264.2|43279.2|43259.2|6
1640100370000|2021-12-21 15:26:10|43279.9|43259.9|43281.7|43261.7|43284.2|43264.2|43279.2|43259.2|1
1640100380000|2021-12-21 15:26:20|43279.2|43259.2|43264.2|43244.2|43281.7|43261.7|43264.2|43244.2|6
1640100390000|2021-12-21 15:26:30|43259.9|43239.9|43261.7|43241.7|43261.7|43241.7|43252.4|43232.4|11
1640100400000|2021-12-21 15:26:40|43264.2|43244.2|43266.1|43246.1|43266.1|43246.1|43261.7|43241.7|2
1640100410000|2021-12-21 15:26:50|43268|43248|43269.2|43249.2|43269.2|43249.2|43264.2|43244.2|2
1640100420000|2021-12-21 15:27:00|||||||||2
1640100430000|2021-12-21 15:27:10|43271.1|43251.1|43271.7|43251.7|43271.7|43251.7|43271.1|43251.1|9
1640100440000|2021-12-21 15:27:20|43274.2|43254.2|43269.2|43249.2|43274.2|43254.2|43269.2|43249.2|10
1640100450000|2021-12-21 15:27:30|43266.7|43246.7|43264.9|43244.9|43266.7|43246.7|43264.9|43244.9|11
1640100460000|2021-12-21 15:27:40|43264.2|43244.2|43266.1|43246.1|43266.1|43246.1|43261.7|43241.7|6
1640100470000|2021-12-21 15:27:50|43264.9|43244.9|43262.4|43242.4|43264.9|43244.9|43261.7|43241.7|5
1640100480000|2021-12-21 15:28:00|43264.2|43244.2|43261.7|43241.7|43264.2|43244.2|43259.9|43239.9|13
1640100490000|2021-12-21 15:28:10|43263.6|43243.6|43259.2|43239.2|43264.2|43244.2|43259.2|43239.2|1
1640100500000|2021-12-21 15:28:20|43256.7|43236.7|43256.7|43236.7|43259.2|43239.2|43256.7|43236.7|10
1640100510000|2021-12-21 15:28:30|43258.6|43238.6|43266.1|43246.1|43266.1|43246.1|43258.6|43238.6|7
1640100520000|2021-12-21 15:28:40|43268|43248|43279.2|43259.2|43279.2|43259.2|43266.7|43246.7|10
1640100530000|2021-12-21 15:28:50|43281.1|43261.1|43294.2|43274.2|43294.2|43274.2|43281.1|43261.1|17
1640100540000|2021-12-21 15:29:00|43296.7|43276.7|43304.2|43284.2|43304.2|43284.2|43294.2|43274.2|10
1640100550000|2021-12-21 15:29:10|43301.7|43281.7|43309.2|43289.2|43309.2|43289.2|43301.7|43281.7|11
1640100560000|2021-12-21 15:29:20|43311.7|43291.7|43319.2|43299.2|43319.2|43299.2|43311.7|43291.7|6
1640100570000|2021-12-21 15:29:30|43317.3|43297.3|43316.7|43296.7|43321.7|43301.7|43316.7|43296.7|3
1640100580000|2021-12-21 15:29:40|43319.2|43299.2|43316.7|43296.7|43319.2|43299.2|43316.7|43296.7|5
1640100590000|2021-12-21 15:29:50|43319.2|43299.2|43309.2|43289.2|43321.7|43301.7|43309.2|43289.2|10
1640100600000|2021-12-21 15:30:00|43311.1|43291.1|43324.2|43304.2|43324.2|43304.2|43304.8|43284.8|15
1640100610000|2021-12-21 15:30:10|43326.1|43306.1|43336.1|43316.1|43336.1|43316.1|43324.8|43304.8|13
1640100620000|2021-12-21 15:30:20|43334.2|43314.2|43331.7|43311.7|43334.2|43314.2|43331.7|43311.7|5
1640100630000|2021-12-21 15:30:30|43329.8|43309.8|43329.2|43309.2|43329.8|43309.8|43326.7|43306.7|2
1640100640000|2021-12-21 15:30:40|43331.7|43311.7|43329.2|43309.2|43331.7|43311.7|43329.2|43309.2|1
1640100650000|2021-12-21 15:30:50|43327.3|43307.3|43326.7|43306.7|43327.3|43307.3|43326.7|43306.7|1
1640100660000|2021-12-21 15:31:00|43328.6|43308.6|43331.1|43311.1|43331.1|43311.1|43327.3|43307.3|3
1640100670000|2021-12-21 15:31:10|43329.2|43309.2|43329.2|43309.2|43331.7|43311.7|43329.2|43309.2|0
1640100680000|2021-12-21 15:31:20|43327.3|43307.3|43331.1|43311.1|43331.1|43311.1|43326.7|43306.7|3
1640100690000|2021-12-21 15:31:30|43329.2|43309.2|43329.2|43309.2|43329.2|43309.2|43326.7|43306.7|1
1640100700000|2021-12-21 15:31:40|43327.3|43307.3|43326.7|43306.7|43329.2|43309.2|43324.2|43304.2|1
1640100710000|2021-12-21 15:31:50|43329.2|43309.2|43334.2|43314.2|43334.2|43314.2|43329.2|43309.2|8
1640100720000|2021-12-21 15:32:00|43336.7|43316.7|43336.7|43316.7|43336.7|43316.7|43334.2|43314.2|9
1640100730000|2021-12-21 15:32:10|||||||||2
1640100740000|2021-12-21 15:32:20|43334.8|43314.8|43331.7|43311.7|43334.8|43314.8|43331.7|43311.7|13
1640100750000|2021-12-21 15:32:30|43329.8|43309.8|43331.7|43311.7|43336.7|43316.7|43329.8|43309.8|7
1640100760000|2021-12-21 15:32:40|43329.2|43309.2|43329.2|43309.2|43334.2|43314.2|43329.2|43309.2|2
1640100770000|2021-12-21 15:32:50|43331.7|43311.7|43328.6|43308.6|43334.2|43314.2|43328.6|43308.6|4
1640100780000|2021-12-21 15:33:00|43329.2|43309.2|43329.2|43309.2|43334.2|43314.2|43329.2|43309.2|11
1640100790000|2021-12-21 15:33:10|43326.7|43306.7|43326.7|43306.7|43326.7|43306.7|43326.7|43306.7|3
1640100800000|2021-12-21 15:33:20|43329.2|43309.2|43326.7|43306.7|43329.2|43309.2|43324.2|43304.2|12
1640100810000|2021-12-21 15:33:30|||||||||4
1640100820000|2021-12-21 15:33:40|43324.2|43304.2|43324.2|43304.2|43324.2|43304.2|43321.7|43301.7|6
1640100830000|2021-12-21 15:33:50|43326.7|43306.7|43329.2|43309.2|43329.2|43309.2|43326.7|43306.7|4
1640100840000|2021-12-21 15:34:00|43328.6|43308.6|43333.6|43313.6|43333.6|43313.6|43328.6|43308.6|11
1640100850000|2021-12-21 15:34:10|43335.5|43315.5|43334.2|43314.2|43336.1|43316.1|43331.7|43311.7|15
1640100860000|2021-12-21 15:34:20|43332.3|43312.3|43329.8|43309.8|43334.2|43314.2|43329.8|43309.8|3
1640100870000|2021-12-21 15:34:30|43329.2|43309.2|43326.7|43306.7|43329.2|43309.2|43326.7|43306.7|2
1640100880000|2021-12-21 15:34:40|43324.2|43304.2|43320.5|43300.5|43324.2|43304.2|43320.5|43300.5|3
1640100890000|2021-12-21 15:34:50|43318.6|43298.6|43318.6|43298.6|43318.6|43298.6|43318.6|43298.6|3
1640100900000|2021-12-21 15:35:00|43316.7|43296.7|43320.5|43300.5|43321.7|43301.7|43316.7|43296.7|6
1640100910000|2021-12-21 15:35:10|43322.3|43302.3|43320.5|43300.5|43322.3|43302.3|43319.8|43299.8|2
1640100920000|2021-12-21 15:35:20|43323|43303|43319.8|43299.8|43323|43303|43317.3|43297.3|2
1640100930000|2021-12-21 15:35:30|43320.5|43300.5|43320.5|43300.5|43321.1|43301.1|43320.5|43300.5|3
1640100940000|2021-12-21 15:35:40|43321.1|43301.1|43324.8|43304.8|43325.5|43305.5|43320.5|43300.5|0
1640100950000|2021-12-21 15:35:50|43324.2|43304.2|43324.2|43304.2|43326.7|43306.7|43322.3|43302.3|5
1640100960000|2021-12-21 15:36:00|43324.8|43304.8|43334.2|43314.2|43334.2|43314.2|43324.8|43304.8|5
1640100970000|2021-12-21 15:36:10|43336.7|43316.7|43334.8|43314.8|43336.7|43316.7|43334.2|43314.2|1
1640100980000|2021-12-21 15:36:20|43334.2|43314.2|43336.7|43316.7|43337.3|43317.3|43332.3|43312.3|14
1640100990000|2021-12-21 15:36:30|43334.2|43314.2|43330.5|43310.5|43334.8|43314.8|43330.5|43310.5|2
1640101000000|2021-12-21 15:36:40|43329.8|43309.8|43326.7|43306.7|43332.3|43312.3|43326.7|43306.7|2
1640101010000|2021-12-21 15:36:50|43324.8|43304.8|43322.3|43302.3|43324.8|43304.8|43319.2|43299.2|6
1640101020000|2021-12-21 15:37:00|43324.2|43304.2|43337.3|43317.3|43339.2|43319.2|43321.7|43301.7|14
1640101030000|2021-12-21 15:37:10|43336.7|43316.7|43334.2|43314.2|43339.2|43319.2|43334.2|43314.2|2
1640101040000|2021-12-21 15:37:20|43332.3|43312.3|43331.1|43311.1|43332.3|43312.3|43331.1|43311.1|2
1640101050000|2021-12-21 15:37:30|43331.7|43311.7|43325.5|43305.5|43331.7|43311.7|43324.2|43304.2|12
1640101060000|2021-12-21 15:37:40|43327.3|43307.3|43327.3|43307.3|43331.7|43311.7|43327.3|43307.3|6
1640101070000|2021-12-21 15:37:50|43326.7|43306.7|43329.2|43309.2|43329.2|43309.2|43323|43303|6
1640101080000|2021-12-21 15:38:00|43326.7|43306.7|43327.3|43307.3|43331.7|43311.7|43326.7|43306.7|9
1640101090000|2021-12-21 15:38:10|43329.2|43309.2|43329.2|43309.2|43329.2|43309.2|43324.8|43304.8|0
1640101100000|2021-12-21 15:38:20|43327.3|43307.3|43329.2|43309.2|43329.2|43309.2|43326.7|43306.7|4
1640101110000|2021-12-21 15:38:30|43331.1|43311.1|43329.2|43309.2|43331.1|43311.1|43329.2|43309.2|1
1640101120000|2021-12-21 15:38:40|43331.1|43311.1|43329.2|43309.2|43331.7|43311.7|43329.2|43309.2|9
1640101130000|2021-12-21 15:38:50|43331.1|43311.1|43326.7|43306.7|43331.7|43311.7|43326.7|43306.7|5
1640101140000|2021-12-21 15:39:00|43328.6|43308.6|43329.2|43309.2|43329.2|43309.2|43326.7|43306.7|4
1640101150000|2021-12-21 15:39:10|43329.8|43309.8|43329.2|43309.2|43331.7|43311.7|43329.2|43309.2|1
1640101160000|2021-12-21 15:39:20|43334.2|43314.2|43334.2|43314.2|43334.2|43314.2|43331.7|43311.7|24
1640101170000|2021-12-21 15:39:30|43331.7|43311.7|43331.7|43311.7|43331.7|43311.7|43331.7|43311.7|3
1640101180000|2021-12-21 15:39:40|43329.8|43309.8|43334.2|43314.2|43334.2|43314.2|43329.2|43309.2|2
1640101190000|2021-12-21 15:39:50|||||||||1
1640101200000|2021-12-21 15:40:00|43332.3|43312.3|43339.2|43319.2|43341.7|43321.7|43329.2|43309.2|13
1640101210000|2021-12-21 15:40:10|43341.7|43321.7|43349.2|43329.2|43349.2|43329.2|43339.2|43319.2|10
1640101220000|2021-12-21 15:40:20|43351.1|43331.1|43351.7|43331.7|43351.7|43331.7|43349.2|43329.2|9
1640101230000|2021-12-21 15:40:30|43349.2|43329.2|43351.7|43331.7|43354.2|43334.2|43349.2|43329.2|1
1640101240000|2021-12-21 15:40:40|43350.5|43330.5|43354.2|43334.2|43354.2|43334.2|43349.2|43329.2|1
1640101250000|2021-12-21 15:40:50|||||||||5
1640101260000|2021-12-21 15:41:00|43356.7|43336.7|43360.5|43340.5|43362.3|43342.3|43356.7|43336.7|8
1640101270000|2021-12-21 15:41:10|43359.8|43339.8|43361.1|43341.1|43362.3|43342.3|43359.2|43339.2|4
1640101280000|2021-12-21 15:41:20|43361.7|43341.7|43359.2|43339.2|43364.2|43344.2|43359.2|43339.2|8
1640101290000|2021-12-21 15:41:30|43359.8|43339.8|43362.3|43342.3|43364.2|43344.2|43359.2|43339.2|3
1640101300000|2021-12-21 15:41:40|43364.2|43344.2|43364.2|43344.2|43364.2|43344.2|43359.2|43339.2|5
1640101310000|2021-12-21 15:41:50|43364.8|43344.8|43362.3|43342.3|43364.8|43344.8|43362.3|43342.3|6
1640101320000|2021-12-21 15:42:00|43361.7|43341.7|43364.2|43344.2|43364.2|43344.2|43359.8|43339.8|5
1640101330000|2021-12-21 15:42:10|43364.8|43344.8|43371.7|43351.7|43374.2|43354.2|43364.8|43344.8|16
1640101340000|2021-12-21 15:42:20|43374.2|43354.2|43376.7|43356.7|43378.6|43358.6|43371.7|43351.7|40
1640101350000|2021-12-21 15:42:30|43378.6|43358.6|43374.2|43354.2|43378.6|43358.6|43373.6|43353.6|16
1640101360000|2021-12-21 15:42:40|43376.1|43356.1|43373.6|43353.6|43376.7|43356.7|43372.3|43352.3|20
1640101370000|2021-12-21 15:42:50|43374.2|43354.2|43369.2|43349.2|43374.2|43354.2|43369.2|43349.2|3
1640101380000|2021-12-21 15:43:00|43371.1|43351.1|43371.7|43351.7|43372.3|43352.3|43369.8|43349.8|20
1640101390000|2021-12-21 15:43:10|43369.8|43349.8|43374.2|43354.2|43374.2|43354.2|43369.2|43349.2|4
1640101400000|2021-12-21 15:43:20|43371.7|43351.7|43374.2|43354.2|43374.2|43354.2|43371.7|43351.7|11
1640101410000|2021-12-21 15:43:30|43373.6|43353.6|43374.2|43354.2|43374.2|43354.2|43371.7|43351.7|6
1640101430000|2021-12-21 15:43:50|43376.1|43356.1|43374.2|43354.2|43379.2|43359.2|43374.2|43354.2|40
1640101440000|2021-12-21 15:44:00|43372.3|43352.3|43371.7|43351.7|43374.2|43354.2|43369.2|43349.2|3
1640101450000|2021-12-21 15:44:10|43373.6|43353.6|43374.2|43354.2|43374.2|43354.2|43371.7|43351.7|0
1640101460000|2021-12-21 15:44:20|43374.8|43354.8|43372.3|43352.3|43374.8|43354.8|43372.3|43352.3|5
1640101490000|2021-12-21 15:44:50|43374.2|43354.2|43374.2|43354.2|43374.2|43354.2|43371.7|43351.7|0
1640101500000|2021-12-21 15:45:00|||||||||5
1640101510000|2021-12-21 15:45:10|43371.7|43351.7|43364.2|43344.2|43371.7|43351.7|43364.2|43344.2|6
1640101520000|2021-12-21 15:45:20|43366.7|43346.7|43364.2|43344.2|43366.7|43346.7|43364.2|43344.2|3
1640101530000|2021-12-21 15:45:30|43364.8|43344.8|43364.2|43344.2|43364.8|43344.8|43361.7|43341.7|2
1640101540000|2021-12-21 15:45:40|43361.7|43341.7|43361.7|43341.7|43364.2|43344.2|43359.2|43339.2|0
1640101550000|2021-12-21 15:45:50|43362.3|43342.3|43364.2|43344.2|43364.2|43344.2|43361.7|43341.7|0
1640101560000|2021-12-21 15:46:00|43366.7|43346.7|43374.8|43354.8|43374.8|43354.8|43366.7|43346.7|8
1640101570000|2021-12-21 15:46:10|43379.2|43359.2|43391.7|43371.7|43391.7|43371.7|43379.2|43359.2|30
1640101580000|2021-12-21 15:46:20|43394.2|43374.2|43394.2|43374.2|43394.2|43374.2|43393.6|43373.6|16
1640101590000|2021-12-21 15:46:30|||||||||8
1640101600000|2021-12-21 15:46:40|43393.6|43373.6|43389.8|43369.8|43394.2|43374.2|43389.8|43369.8|9
1640101610000|2021-12-21 15:46:50|43391.7|43371.7|43392.3|43372.3|43394.2|43374.2|43389.8|43369.8|5
1640101620000|2021-12-21 15:47:00|43394.2|43374.2|43392.3|43372.3|43394.2|43374.2|43392.3|43372.3|0
1640101630000|2021-12-21 15:47:10|43390.5|43370.5|43391.7|43371.7|43392.3|43372.3|43389.8|43369.8|0
1640101640000|2021-12-21 15:47:20|43392.3|43372.3|43392.3|43372.3|43394.2|43374.2|43389.8|43369.8|1
1640101650000|2021-12-21 15:47:30|43391.7|43371.7|43394.2|43374.2|43394.2|43374.2|43391.7|43371.7|1
1640101670000|2021-12-21 15:47:50|43391.7|43371.7|43394.2|43374.2|43394.2|43374.2|43391.7|43371.7|4
1640101680000|2021-12-21 15:48:00|43394.8|43374.8|43394.8|43374.8|43399.8|43379.8|43394.8|43374.8|19
1640101690000|2021-12-21 15:48:10|43399.2|43379.2|43399.2|43379.2|43399.2|43379.2|43399.2|43379.2|7
1640101700000|2021-12-21 15:48:20|43394.8|43374.8|43399.2|43379.2|43399.8|43379.8|43394.8|43374.8|7
1640101710000|2021-12-21 15:48:30|43399.8|43379.8|43399.8|43379.8|43399.8|43379.8|43399.8|43379.8|13
1640101720000|2021-12-21 15:48:40|43404.2|43384.2|43404.2|43384.2|43404.2|43384.2|43404.2|43384.2|24
1640101730000|2021-12-21 15:48:50|43404.8|43384.8|43416.7|43396.7|43416.7|43396.7|43404.8|43384.8|19
1640101740000|2021-12-21 15:49:00|43418.6|43398.6|43414.8|43394.8|43418.6|43398.6|43409.8|43389.8|26
1640101750000|2021-12-21 15:49:10|43414.2|43394.2|43409.2|43389.2|43414.2|43394.2|43409.2|43389.2|11
1640101760000|2021-12-21 15:49:20|43409.8|43389.8|43409.2|43389.2|43409.8|43389.8|43409.2|43389.2|5
1640101770000|2021-12-21 15:49:30|||||||||1
1640101780000|2021-12-21 15:49:40|43408.6|43388.6|43404.8|43384.8|43409.2|43389.2|43404.8|43384.8|4
1640101790000|2021-12-21 15:49:50|43404.2|43384.2|43404.8|43384.8|43404.8|43384.8|43403|43383|3
1640101800000|2021-12-21 15:50:00|43400.5|43380.5|43394.8|43374.8|43400.5|43380.5|43389.2|43369.2|17
1640101810000|2021-12-21 15:50:10|43397.3|43377.3|43404.2|43384.2|43406.1|43386.1|43397.3|43377.3|14
1640101820000|2021-12-21 15:50:20|43406.1|43386.1|43406.1|43386.1|43406.1|43386.1|43404.2|43384.2|0
1640101830000|2021-12-21 15:50:30|43404.2|43384.2|43407.3|43387.3|43409.8|43389.8|43404.2|43384.2|3
1640101840000|2021-12-21 15:50:40|43409.2|43389.2|43409.2|43389.2|43412.3|43392.3|43409.2|43389.2|3
1640101850000|2021-12-21 15:50:50|43408.6|43388.6|43404.8|43384.8|43409.2|43389.2|43404.8|43384.8|1
1640101860000|2021-12-21 15:51:00|43406.7|43386.7|43399.8|43379.8|43409.2|43389.2|43399.8|43379.8|11
1640101870000|2021-12-21 15:51:10|43397.3|43377.3|43384.8|43364.8|43397.3|43377.3|43384.8|43364.8|16
1640101880000|2021-12-21 15:51:20|43383|43363|43384.8|43364.8|43384.8|43364.8|43383|43363|6
1640101890000|2021-12-21 15:51:30|43386.7|43366.7|43392.3|43372.3|43392.3|43372.3|43386.7|43366.7|5
1640101900000|2021-12-21 15:51:40|43394.2|43374.2|43394.8|43374.8|43394.8|43374.8|43394.2|43374.2|1
1640101910000|2021-12-21 15:51:50|43398.6|43378.6|43394.2|43374.2|43398.6|43378.6|43394.2|43374.2|6
1640101920000|2021-12-21 15:52:00|43392.3|43372.3|43386.7|43366.7|43392.3|43372.3|43386.7|43366.7|7
1640101930000|2021-12-21 15:52:10|43384.8|43364.8|43386.7|43366.7|43389.2|43369.2|43384.2|43364.2|10
1640101940000|2021-12-21 15:52:20|43388.6|43368.6|43394.2|43374.2|43394.2|43374.2|43386.7|43366.7|14
1640101950000|2021-12-21 15:52:30|43392.3|43372.3|43391.7|43371.7|43392.3|43372.3|43389.2|43369.2|1
1640101960000|2021-12-21 15:52:40|43393.6|43373.6|43391.7|43371.7|43394.2|43374.2|43391.7|43371.7|1
1640101970000|2021-12-21 15:52:50|43389.2|43369.2|43391.7|43371.7|43392.3|43372.3|43389.2|43369.2|5
1640101980000|2021-12-21 15:53:00|43389.2|43369.2|43384.2|43364.2|43391.7|43371.7|43384.2|43364.2|9
1640101990000|2021-12-21 15:53:10|43382.3|43362.3|43381.1|43361.1|43384.2|43364.2|43381.1|43361.1|1
1640102000000|2021-12-21 15:53:20|43379.2|43359.2|43381.7|43361.7|43381.7|43361.7|43377.3|43357.3|2
1640102010000|2021-12-21 15:53:30|43381.1|43361.1|43381.7|43361.7|43381.7|43361.7|43379.2|43359.2|0
1640102020000|2021-12-21 15:53:40|43386.1|43366.1|43386.7|43366.7|43389.2|43369.2|43386.1|43366.1|4
1640102030000|2021-12-21 15:53:50|43384.2|43364.2|43384.8|43364.8|43386.1|43366.1|43384.2|43364.2|2
1640102040000|2021-12-21 15:54:00|43384.2|43364.2|43389.2|43369.2|43391.7|43371.7|43384.2|43364.2|16
1640102050000|2021-12-21 15:54:10|43389.8|43369.8|43384.2|43364.2|43389.8|43369.8|43384.2|43364.2|6
1640102060000|2021-12-21 15:54:20|43382.3|43362.3|43381.7|43361.7|43384.2|43364.2|43381.7|43361.7|2
1640102070000|2021-12-21 15:54:30|43383.6|43363.6|43381.7|43361.7|43384.2|43364.2|43381.7|43361.7|0
1640102080000|2021-12-21 15:54:40|43384.2|43364.2|43381.7|43361.7|43384.2|43364.2|43381.1|43361.1|6
1640102090000|2021-12-21 15:54:50|43383.6|43363.6|43381.7|43361.7|43383.6|43363.6|43381.7|43361.7|0
1640102100000|2021-12-21 15:55:00|43383.6|43363.6|43389.2|43369.2|43389.2|43369.2|43379.2|43359.2|7
1640102110000|2021-12-21 15:55:10|43386.7|43366.7|43396.1|43376.1|43396.1|43376.1|43386.7|43366.7|3
1640102120000|2021-12-21 15:55:20|43401.1|43381.1|43401.1|43381.1|43403.6|43383.6|43401.1|43381.1|5
1640102130000|2021-12-21 15:55:30|43399.2|43379.2|43404.2|43384.2|43404.2|43384.2|43399.2|43379.2|4
1640102140000|2021-12-21 15:55:40|43403.6|43383.6|43399.2|43379.2|43404.2|43384.2|43399.2|43379.2|7
1640102150000|2021-12-21 15:55:50|||||||||2
1640102160000|2021-12-21 15:56:00|43397.3|43377.3|43396.7|43376.7|43399.2|43379.2|43396.7|43376.7|13
1640102170000|2021-12-21 15:56:10|43394.8|43374.8|43394.2|43374.2|43396.7|43376.7|43394.2|43374.2|13
1640102190000|2021-12-21 15:56:30|43396.7|43376.7|43396.7|43376.7|43396.7|43376.7|43396.7|43376.7|2
1640102200000|2021-12-21 15:56:40|43398.6|43378.6|43372.3|43352.3|43399.2|43379.2|43372.3|43352.3|19
1640102210000|2021-12-21 15:56:50|||||||||5
1640102220000|2021-12-21 15:57:00|43374.2|43354.2|43369.2|43349.2|43374.2|43354.2|43369.2|43349.2|2
1640102230000|2021-12-21 15:57:10|43372.3|43352.3|43376.7|43356.7|43376.7|43356.7|43369.2|43349.2|70
1640102240000|2021-12-21 15:57:20|43379.2|43359.2|43378.6|43358.6|43379.2|43359.2|43374.2|43354.2|11
1640102250000|2021-12-21 15:57:30|43376.7|43356.7|43364.8|43344.8|43376.7|43356.7|43364.8|43344.8|5
1640102270000|2021-12-21 15:57:50|||||||||2
1640102280000|2021-12-21 15:58:00|43369.8|43349.8|43369.2|43349.2|43369.8|43349.8|43369.2|43349.2|4
1640102290000|2021-12-21 15:58:10|43372.3|43352.3|43366.7|43346.7|43372.3|43352.3|43366.7|43346.7|4
1640102320000|2021-12-21 15:58:40|43368.6|43348.6|43369.2|43349.2|43369.2|43349.2|43366.7|43346.7|1
1640102330000|2021-12-21 15:58:50|43371.1|43351.1|43369.2|43349.2|43371.1|43351.1|43369.2|43349.2|2
1640102340000|2021-12-21 15:59:00|43371.7|43351.7|43374.2|43354.2|43374.2|43354.2|43371.7|43351.7|7
1640102350000|2021-12-21 15:59:10|43376.7|43356.7|43376.7|43356.7|43376.7|43356.7|43374.2|43354.2|4
1640102360000|2021-12-21 15:59:20|43379.2|43359.2|43381.1|43361.1|43381.1|43361.1|43379.2|43359.2|8
1640102370000|2021-12-21 15:59:30|43379.2|43359.2|43379.2|43359.2|43384.2|43364.2|43379.2|43359.2|5
1640102380000|2021-12-21 15:59:40|43381.7|43361.7|43374.2|43354.2|43381.7|43361.7|43371.7|43351.7|5
1640102390000|2021-12-21 15:59:50|43372.3|43352.3|43371.7|43351.7|43374.2|43354.2|43369.2|43349.2|1
1640102400000|2021-12-21 16:00:00|43369.8|43349.8|43379.2|43359.2|43381.7|43361.7|43369.2|43349.2|4
1640102410000|2021-12-21 16:00:10|43376.7|43356.7|43374.2|43354.2|43376.7|43356.7|43374.2|43354.2|4
1640102420000|2021-12-21 16:00:20|43376.1|43356.1|43374.2|43354.2|43379.2|43359.2|43374.2|43354.2|9
1640102430000|2021-12-21 16:00:30|43372.3|43352.3|43371.7|43351.7|43372.3|43352.3|43369.2|43349.2|5
1640102440000|2021-12-21 16:00:40|43374.2|43354.2|43374.2|43354.2|43374.2|43354.2|43369.2|43349.2|3
1640102450000|2021-12-21 16:00:50|43376.1|43356.1|43376.1|43356.1|43376.1|43356.1|43376.1|43356.1|1
1640102460000|2021-12-21 16:01:00|43379.2|43359.2|43374.2|43354.2|43379.2|43359.2|43374.2|43354.2|10
1640102470000|2021-12-21 16:01:10|43376.7|43356.7|43381.7|43361.7|43381.7|43361.7|43376.7|43356.7|8
1640102480000|2021-12-21 16:01:20|43379.8|43359.8|43376.7|43356.7|43379.8|43359.8|43376.7|43356.7|4
1640102490000|2021-12-21 16:01:30|43379.2|43359.2|43379.2|43359.2|43382.3|43362.3|43379.2|43359.2|6
1640102500000|2021-12-21 16:01:40|43384.2|43364.2|43379.2|43359.2|43384.2|43364.2|43379.2|43359.2|11
1640102510000|2021-12-21 16:01:50|||||||||17
1640102520000|2021-12-21 16:02:00|43377.3|43357.3|43369.2|43349.2|43377.3|43357.3|43369.2|43349.2|14
1640102530000|2021-12-21 16:02:10|43366.7|43346.7|43366.7|43346.7|43367.3|43347.3|43366.7|43346.7|7
1640102540000|2021-12-21 16:02:20|43364.8|43344.8|43379.2|43359.2|43379.2|43359.2|43364.2|43344.2|11
1640102550000|2021-12-21 16:02:30|43381.7|43361.7|43384.2|43364.2|43386.7|43366.7|43381.7|43361.7|1
1640102560000|2021-12-21 16:02:40|43386.1|43366.1|43389.2|43369.2|43389.2|43369.2|43384.2|43364.2|10
1640102570000|2021-12-21 16:02:50|43391.1|43371.1|43391.7|43371.7|43391.7|43371.7|43389.8|43369.8|1
1640102580000|2021-12-21 16:03:00|43389.8|43369.8|43389.2|43369.2|43390.5|43370.5|43389.2|43369.2|2
1640102590000|2021-12-21 16:03:10|43391.1|43371.1|43392.3|43372.3|43392.3|43372.3|43391.1|43371.1|1
1640102600000|2021-12-21 16:03:20|43391.7|43371.7|43399.2|43379.2|43399.2|43379.2|43391.7|43371.7|5
1640102610000|2021-12-21 16:03:30|43401.1|43381.1|43401.1|43381.1|43401.1|43381.1|43401.1|43381.1|1
1640102620000|2021-12-21 16:03:40|43402.9|43382.9|43403.6|43383.6|43403.6|43383.6|43402.9|43382.9|10
1640102630000|2021-12-21 16:03:50|43409.8|43389.8|43409.8|43389.8|43412.3|43392.3|43409.8|43389.8|16
1640102640000|2021-12-21 16:04:00|43409.2|43389.2|43406.7|43386.7|43409.2|43389.2|43406.7|43386.7|11
1640102650000|2021-12-21 16:04:10|43408.6|43388.6|43411.7|43391.7|43411.7|43391.7|43406.7|43386.7|4
1640102660000|2021-12-21 16:04:20|43409.8|43389.8|43409.2|43389.2|43409.8|43389.8|43409.2|43389.2|10
1640102670000|2021-12-21 16:04:30|43414.2|43394.2|43424.2|43404.2|43424.2|43404.2|43414.2|43394.2|13
1640102680000|2021-12-21 16:04:40|43426.1|43406.1|43431.7|43411.7|43431.7|43411.7|43426.1|43406.1|8
1640102690000|2021-12-21 16:04:50|43429.8|43409.8|43431.7|43411.7|43431.7|43411.7|43429.8|43409.8|16
1640102700000|2021-12-21 16:05:00|43429.8|43409.8|43426.7|43406.7|43429.8|43409.8|43426.7|43406.7|20
1640102710000|2021-12-21 16:05:10|43428.6|43408.6|43426.7|43406.7|43429.2|43409.2|43424.2|43404.2|2
1640102720000|2021-12-21 16:05:20|43424.2|43404.2|43426.7|43406.7|43426.7|43406.7|43424.2|43404.2|23
1640102730000|2021-12-21 16:05:30|43427.3|43407.3|43433.6|43413.6|43433.6|43413.6|43427.3|43407.3|8
1640102740000|2021-12-21 16:05:40|43434.2|43414.2|43434.2|43414.2|43434.2|43414.2|43433.6|43413.6|1
1640102750000|2021-12-21 16:05:50|43431.7|43411.7|43431.7|43411.7|43431.7|43411.7|43429.2|43409.2|5
1640102760000|2021-12-21 16:06:00|43429.2|43409.2|43429.2|43409.2|43434.2|43414.2|43429.2|43409.2|6
1640102770000|2021-12-21 16:06:10|43431.7|43411.7|43434.2|43414.2|43434.2|43414.2|43431.7|43411.7|12
1640102780000|2021-12-21 16:06:20|43436.1|43416.1|43436.1|43416.1|43436.1|43416.1|43436.1|43416.1|4
1640102790000|2021-12-21 16:06:30|43438.6|43418.6|43438.6|43418.6|43438.6|43418.6|43438.6|43418.6|0
1640102800000|2021-12-21 16:06:40|43440.4|43420.4|43442.9|43422.9|43442.9|43422.9|43440.4|43420.4|6
1640102810000|2021-12-21 16:06:50|43444.8|43424.8|43452.9|43432.9|43452.9|43432.9|43444.8|43424.8|20
1640102820000|2021-12-21 16:07:00|43455.4|43435.4|43457.3|43437.3|43461.7|43441.7|43454.8|43434.8|15
1640102830000|2021-12-21 16:07:10|||||||||3
1640102840000|2021-12-21 16:07:20|43459.2|43439.2|43459.8|43439.8|43459.8|43439.8|43459.2|43439.2|4
1640102850000|2021-12-21 16:07:30|43460.4|43440.4|43462.3|43442.3|43462.3|43442.3|43459.8|43439.8|19
1640102860000|2021-12-21 16:07:40|43464.2|43444.2|43464.8|43444.8|43464.8|43444.8|43460.4|43440.4|31
1640102870000|2021-12-21 16:07:50|43465.4|43445.4|43467.9|43447.9|43467.9|43447.9|43465.4|43445.4|5
1640102880000|2021-12-21 16:08:00|43469.8|43449.8|43469.8|43449.8|43469.8|43449.8|43467.3|43447.3|9
1640102890000|2021-12-21 16:08:10|43467.3|43447.3|43469.8|43449.8|43469.8|43449.8|43467.3|43447.3|3
1640102900000|2021-12-21 16:08:20|43471.7|43451.7|43470.4|43450.4|43477.9|43457.9|43470.4|43450.4|27
1640102910000|2021-12-21 16:08:30|43472.9|43452.9|43467.9|43447.9|43472.9|43452.9|43467.9|43447.9|19
1640102920000|2021-12-21 16:08:40|43466.1|43446.1|43472.9|43452.9|43472.9|43452.9|43466.1|43446.1|9
1640102930000|2021-12-21 16:08:50|43472.3|43452.3|43470.4|43450.4|43472.9|43452.9|43470.4|43450.4|4
1640102940000|2021-12-21 16:09:00|43472.3|43452.3|43477.9|43457.9|43477.9|43457.9|43470.4|43450.4|25
1640102950000|2021-12-21 16:09:10|||||||||14
1640102960000|2021-12-21 16:09:20|43472.9|43452.9|43472.9|43452.9|43472.9|43452.9|43472.9|43452.9|10
1640102970000|2021-12-21 16:09:30|||||||||12
1640102980000|2021-12-21 16:09:40|43466.1|43446.1|43466.1|43446.1|43466.1|43446.1|43466.1|43446.1|8
1640102990000|2021-12-21 16:09:50|43463.6|43443.6|43467.9|43447.9|43467.9|43447.9|43463.6|43443.6|12
1640103000000|2021-12-21 16:10:00|43472.9|43452.9|43477.9|43457.9|43477.9|43457.9|43472.9|43452.9|16
1640103010000|2021-12-21 16:10:10|43472.9|43452.9|43472.9|43452.9|43475.4|43455.4|43472.9|43452.9|11
1640103020000|2021-12-21 16:10:20|43474.8|43454.8|43477.9|43457.9|43477.9|43457.9|43472.9|43452.9|15
1640103030000|2021-12-21 16:10:30|||||||||3
1640103040000|2021-12-21 16:10:40|43479.8|43459.8|43474.8|43454.8|43481.7|43461.7|43474.8|43454.8|13
1640103050000|2021-12-21 16:10:50|43472.9|43452.9|43472.9|43452.9|43475.4|43455.4|43472.9|43452.9|5
1640103060000|2021-12-21 16:11:00|43474.8|43454.8|43470.4|43450.4|43477.3|43457.3|43467.9|43447.9|22
1640103070000|2021-12-21 16:11:10|43467.9|43447.9|43470.4|43450.4|43470.4|43450.4|43467.9|43447.9|4
1640103080000|2021-12-21 16:11:20|43468.6|43448.6|43470.4|43450.4|43470.4|43450.4|43467.9|43447.9|7
1640103090000|2021-12-21 16:11:30|43467.9|43447.9|43472.9|43452.9|43472.9|43452.9|43467.9|43447.9|4
1640103100000|2021-12-21 16:11:40|43475.4|43455.4|43470.4|43450.4|43477.9|43457.9|43470.4|43450.4|5
1640103110000|2021-12-21 16:11:50|43472.9|43452.9|43470.4|43450.4|43472.9|43452.9|43467.9|43447.9|3
1640103120000|2021-12-21 16:12:00|43472.9|43452.9|43470.4|43450.4|43472.9|43452.9|43467.3|43447.3|11
1640103130000|2021-12-21 16:12:10|43468.6|43448.6|43467.9|43447.9|43471.1|43451.1|43467.9|43447.9|12
1640103140000|2021-12-21 16:12:20|43464.2|43444.2|43462.9|43442.9|43464.2|43444.2|43462.9|43442.9|12
1640103150000|2021-12-21 16:12:30|43460.4|43440.4|43457.9|43437.9|43460.4|43440.4|43457.3|43437.3|18
1640103160000|2021-12-21 16:12:40|||||||||1
1640103170000|2021-12-21 16:12:50|||||||||9
1640103180000|2021-12-21 16:13:00|43455.4|43435.4|43452.9|43432.9|43455.4|43435.4|43452.9|43432.9|7
1640103190000|2021-12-21 16:13:10|||||||||14
1640103200000|2021-12-21 16:13:20|||||||||5
1640103210000|2021-12-21 16:13:30|43449.8|43429.8|43449.8|43429.8|43449.8|43429.8|43449.8|43429.8|1
1640103220000|2021-12-21 16:13:40|43450.4|43430.4|43445.4|43425.4|43450.4|43430.4|43445.4|43425.4|4
1640103230000|2021-12-21 16:13:50|43440.4|43420.4|43441.1|43421.1|43442.9|43422.9|43440.4|43420.4|8
1640103240000|2021-12-21 16:14:00|43440.4|43420.4|43442.9|43422.9|43442.9|43422.9|43440.4|43420.4|11
1640103250000|2021-12-21 16:14:10|43446.1|43426.1|43453.6|43433.6|43457.9|43437.9|43446.1|43426.1|9
1640103260000|2021-12-21 16:14:20|43455.4|43435.4|43457.9|43437.9|43457.9|43437.9|43455.4|43435.4|1
1640103270000|2021-12-21 16:14:30|||||||||2
1640103280000|2021-12-21 16:14:40|43455.4|43435.4|43447.9|43427.9|43455.4|43435.4|43447.9|43427.9|10
1640103290000|2021-12-21 16:14:50|43450.4|43430.4|43447.9|43427.9|43450.4|43430.4|43447.9|43427.9|3
1640103300000|2021-12-21 16:15:00|43449.8|43429.8|43452.9|43432.9|43452.9|43432.9|43449.8|43429.8|7
1640103310000|2021-12-21 16:15:10|43454.8|43434.8|43452.9|43432.9|43455.4|43435.4|43452.9|43432.9|1
1640103330000|2021-12-21 16:15:30|43450.4|43430.4|43447.9|43427.9|43450.4|43430.4|43447.9|43427.9|3
1640103340000|2021-12-21 16:15:40|43450.4|43430.4|43450.4|43430.4|43450.4|43430.4|43450.4|43430.4|2
1640103350000|2021-12-21 16:15:50|||||||||2
1640103360000|2021-12-21 16:16:00|43447.9|43427.9|43455.4|43435.4|43455.4|43435.4|43447.9|43427.9|5
1640103370000|2021-12-21 16:16:10|43457.9|43437.9|43455.4|43435.4|43457.9|43437.9|43455.4|43435.4|1
1640103380000|2021-12-21 16:16:20|43452.9|43432.9|43452.9|43432.9|43452.9|43432.9|43452.9|43432.9|1
1640103390000|2021-12-21 16:16:30|43453.6|43433.6|43450.4|43430.4|43455.4|43435.4|43450.4|43430.4|3
1640103410000|2021-12-21 16:16:50|43449.8|43429.8|43444.2|43424.2|43449.8|43429.8|43444.2|43424.2|4
1640103420000|2021-12-21 16:17:00|43442.3|43422.3|43444.2|43424.2|43446.7|43426.7|43441.7|43421.7|17
1640103430000|2021-12-21 16:17:10|43446.7|43426.7|43446.7|43426.7|43449.2|43429.2|43446.7|43426.7|1
1640103440000|2021-12-21 16:17:20|43448.6|43428.6|43451.7|43431.7|43451.7|43431.7|43448.6|43428.6|4
1640103460000|2021-12-21 16:17:40|43452.3|43432.3|43452.3|43432.3|43452.3|43432.3|43452.3|43432.3|1
1640103470000|2021-12-21 16:17:50|43449.2|43429.2|43441.7|43421.7|43449.2|43429.2|43441.7|43421.7|14
1640103480000|2021-12-21 16:18:00|43441.1|43421.1|43436.7|43416.7|43441.1|43421.1|43436.7|43416.7|9
1640103490000|2021-12-21 16:18:10|||||||||7
1640103500000|2021-12-21 16:18:20|43439.2|43419.2|43434.2|43414.2|43439.2|43419.2|43434.2|43414.2|4
1640103510000|2021-12-21 16:18:30|||||||||4
1640103520000|2021-12-21 16:18:40|43430.4|43410.4|43429.2|43409.2|43430.4|43410.4|43429.2|43409.2|3
1640103530000|2021-12-21 16:18:50|43431.7|43411.7|43431.7|43411.7|43431.7|43411.7|43429.2|43409.2|3
1640103540000|2021-12-21 16:19:00|43434.2|43414.2|43436.7|43416.7|43441.1|43421.1|43434.2|43414.2|12
1640103550000|2021-12-21 16:19:10|43437.3|43417.3|43436.7|43416.7|43437.3|43417.3|43436.7|43416.7|1
1640103560000|2021-12-21 16:19:20|43438.6|43418.6|43439.2|43419.2|43439.2|43419.2|43438.6|43418.6|5
1640103570000|2021-12-21 16:19:30|43439.8|43419.8|43439.8|43419.8|43441.7|43421.7|43439.8|43419.8|2
1640103580000|2021-12-21 16:19:40|43441.7|43421.7|43439.8|43419.8|43441.7|43421.7|43439.8|43419.8|3
1640103590000|2021-12-21 16:19:50|43439.2|43419.2|43439.2|43419.2|43439.2|43419.2|43436.7|43416.7|3
1640103600000|2021-12-21 16:20:00|43441.1|43421.1|43439.2|43419.2|43441.7|43421.7|43439.2|43419.2|4
1640103610000|2021-12-21 16:20:10|43437.3|43417.3|43439.2|43419.2|43439.2|43419.2|43437.3|43417.3|1
1640103620000|2021-12-21 16:20:20|43439.8|43419.8|43439.2|43419.2|43441.7|43421.7|43439.2|43419.2|4
1640103630000|2021-12-21 16:20:30|43441.1|43421.1|43439.2|43419.2|43443.6|43423.6|43439.2|43419.2|5
1640103640000|2021-12-21 16:20:40|43443.6|43423.6|43443.6|43423.6|43443.6|43423.6|43443.6|43423.6|2
1640103650000|2021-12-21 16:20:50|43444.2|43424.2|43444.2|43424.2|43444.2|43424.2|43444.2|43424.2|4
1640103660000|2021-12-21 16:21:00|43442.3|43422.3|43442.3|43422.3|43442.3|43422.3|43442.3|43422.3|8
1640103670000|2021-12-21 16:21:10|43444.2|43424.2|43439.8|43419.8|43444.2|43424.2|43439.8|43419.8|4
1640103680000|2021-12-21 16:21:20|43443.6|43423.6|43439.8|43419.8|43444.2|43424.2|43439.8|43419.8|7
1640103690000|2021-12-21 16:21:30|||||||||3
1640103700000|2021-12-21 16:21:40|||||||||4
1640103720000|2021-12-21 16:22:00|43436.7|43416.7|43437.3|43417.3|43437.3|43417.3|43436.7|43416.7|8
1640103730000|2021-12-21 16:22:10|||||||||1
1640103740000|2021-12-21 16:22:20|43434.8|43414.8|43434.8|43414.8|43434.8|43414.8|43434.8|43414.8|6
1640103750000|2021-12-21 16:22:30|43434.2|43414.2|43429.2|43409.2|43434.2|43414.2|43429.2|43409.2|6
1640103760000|2021-12-21 16:22:40|43427.3|43407.3|43421.7|43401.7|43427.3|43407.3|43421.7|43401.7|6
1640103770000|2021-12-21 16:22:50|43419.2|43399.2|43414.8|43394.8|43419.2|43399.2|43414.8|43394.8|3
1640103780000|2021-12-21 16:23:00|43414.2|43394.2|43419.2|43399.2|43419.2|43399.2|43412.3|43392.3|9
1640103790000|2021-12-21 16:23:10|43424.2|43404.2|43429.2|43409.2|43429.2|43409.2|43424.2|43404.2|8
1640103800000|2021-12-21 16:23:20|43424.2|43404.2|43424.2|43404.2|43424.2|43404.2|43424.2|43404.2|3
1640103810000|2021-12-21 16:23:30|43422.3|43402.3|43421.7|43401.7|43422.3|43402.3|43421.7|43401.7|1
1640103820000|2021-12-21 16:23:40|||||||||2
1640103830000|2021-12-21 16:23:50|43423.6|43403.6|43421.7|43401.7|43423.6|43403.6|43421.7|43401.7|0
1640103840000|2021-12-21 16:24:00|43423.6|43403.6|43419.2|43399.2|43423.6|43403.6|43419.2|43399.2|2
1640103850000|2021-12-21 16:24:10|43416.7|43396.7|43416.7|43396.7|43416.7|43396.7|43416.7|43396.7|6
1640103860000|2021-12-21 16:24:20|43419.2|43399.2|43417.3|43397.3|43421.7|43401.7|43417.3|43397.3|7
1640103870000|2021-12-21 16:24:30|43414.8|43394.8|43414.8|43394.8|43417.3|43397.3|43414.8|43394.8|5
1640103880000|2021-12-21 16:24:40|43404.8|43384.8|43404.2|43384.2|43409.2|43389.2|43404.2|43384.2|10
1640103890000|2021-12-21 16:24:50|43402.3|43382.3|43406.7|43386.7|43406.7|43386.7|43401.7|43381.7|9
1640103900000|2021-12-21 16:25:00|43404.8|43384.8|43401.7|43381.7|43404.8|43384.8|43401.7|43381.7|9
1640103910000|2021-12-21 16:25:10|43416|43396|43421.7|43401.7|43422.3|43402.3|43416|43396|11
1640103920000|2021-12-21 16:25:20|43424.2|43404.2|43419.2|43399.2|43424.2|43404.2|43414.2|43394.2|9
1640103930000|2021-12-21 16:25:30|43421|43401|43419.2|43399.2|43421|43401|43419.2|43399.2|2
1640103940000|2021-12-21 16:25:40|43416.7|43396.7|43416.7|43396.7|43416.7|43396.7|43416|43396|4
1640103950000|2021-12-21 16:25:50|43418.5|43398.5|43406.7|43386.7|43419.2|43399.2|43404.8|43384.8|9
1640103960000|2021-12-21 16:26:00|43404.8|43384.8|43389.2|43369.2|43404.8|43384.8|43387.3|43367.3|21
1640103970000|2021-12-21 16:26:10|43386.7|43366.7|43402.3|43382.3|43404.2|43384.2|43386.7|43366.7|37
1640103980000|2021-12-21 16:26:20|43401.7|43381.7|43389.2|43369.2|43401.7|43381.7|43389.2|43369.2|8
1640103990000|2021-12-21 16:26:30|43386.7|43366.7|43384.2|43364.2|43386.7|43366.7|43384.2|43364.2|1
1640104000000|2021-12-21 16:26:40|43384.8|43364.8|43384.2|43364.2|43384.8|43364.8|43384.2|43364.2|9
1640104010000|2021-12-21 16:26:50|43382.3|43362.3|43384.2|43364.2|43384.2|43364.2|43382.3|43362.3|3
1640104020000|2021-12-21 16:27:00|43379.8|43359.8|43376.7|43356.7|43379.8|43359.8|43376.7|43356.7|8
1640104030000|2021-12-21 16:27:10|43379.2|43359.2|43379.2|43359.2|43381.7|43361.7|43379.2|43359.2|9
1640104040000|2021-12-21 16:27:20|43382.3|43362.3|43382.3|43362.3|43382.3|43362.3|43382.3|43362.3|2
1640104050000|2021-12-21 16:27:30|43381.7|43361.7|43379.2|43359.2|43384.2|43364.2|43379.2|43359.2|3
1640104060000|2021-12-21 16:27:40|43381.7|43361.7|43384.2|43364.2|43384.2|43364.2|43381.7|43361.7|2
1640104070000|2021-12-21 16:27:50|43381.7|43361.7|43383.5|43363.5|43384.2|43364.2|43381.7|43361.7|1
1640104080000|2021-12-21 16:28:00|43381.7|43361.7|43372.3|43352.3|43384.2|43364.2|43372.3|43352.3|11
1640104090000|2021-12-21 16:28:10|43370.4|43350.4|43369.8|43349.8|43370.4|43350.4|43369.8|43349.8|6
1640104100000|2021-12-21 16:28:20|43371.7|43351.7|43366.7|43346.7|43371.7|43351.7|43366.7|43346.7|10
1640104110000|2021-12-21 16:28:30|43369.2|43349.2|43372.3|43352.3|43373.5|43353.5|43369.2|43349.2|3
1640104120000|2021-12-21 16:28:40|43371.7|43351.7|43371.7|43351.7|43371.7|43351.7|43371.7|43351.7|2
1640104130000|2021-12-21 16:28:50|43369.8|43349.8|43359.2|43339.2|43369.8|43349.8|43359.2|43339.2|19
1640104140000|2021-12-21 16:29:00|43354.2|43334.2|43346.7|43326.7|43354.2|43334.2|43346.7|43326.7|9
1640104150000|2021-12-21 16:29:10|43348.5|43328.5|43342.3|43322.3|43349.2|43329.2|43342.3|43322.3|3
1640104160000|2021-12-21 16:29:20|43340.4|43320.4|43344.2|43324.2|43346.7|43326.7|43339.8|43319.8|11
1640104180000|2021-12-21 16:29:40|43342.3|43322.3|43346.7|43326.7|43346.7|43326.7|43341.7|43321.7|3
1640104190000|2021-12-21 16:29:50|43349.2|43329.2|43359.2|43339.2|43359.2|43339.2|43349.2|43329.2|14
1640104200000|2021-12-21 16:30:00|43361|43341|43371|43351|43371|43351|43361|43341|8
1640104210000|2021-12-21 16:30:10|43369.2|43349.2|43369.2|43349.2|43371.7|43351.7|43369.2|43349.2|9
1640104220000|2021-12-21 16:30:20|||||||||1
1640104230000|2021-12-21 16:30:30|43366.7|43346.7|43366.7|43346.7|43366.7|43346.7|43366.7|43346.7|7
1640104240000|2021-12-21 16:30:40|43368.5|43348.5|43364.2|43344.2|43369.2|43349.2|43364.2|43344.2|3
1640104250000|2021-12-21 16:30:50|43361.7|43341.7|43361.7|43341.7|43361.7|43341.7|43361.7|43341.7|2
1640104260000|2021-12-21 16:31:00|43363.5|43343.5|43359.2|43339.2|43364.2|43344.2|43359.2|43339.2|5
1640104270000|2021-12-21 16:31:10|43357.3|43337.3|43356.7|43336.7|43357.3|43337.3|43356.7|43336.7|2
1640104280000|2021-12-21 16:31:20|43354.2|43334.2|43366.7|43346.7|43369.2|43349.2|43354.2|43334.2|10
1640104290000|2021-12-21 16:31:30|43368.5|43348.5|43369.2|43349.2|43369.2|43349.2|43366.7|43346.7|0
1640104300000|2021-12-21 16:31:40|43368.5|43348.5|43364.8|43344.8|43368.5|43348.5|43364.8|43344.8|4
1640104310000|2021-12-21 16:31:50|43362.3|43342.3|43361.7|43341.7|43364.2|43344.2|43361.7|43341.7|4
1640104320000|2021-12-21 16:32:00|43364.2|43344.2|43356.7|43336.7|43364.2|43344.2|43350.4|43330.4|22
1640104330000|2021-12-21 16:32:10|43358.5|43338.5|43351.7|43331.7|43359.2|43339.2|43351.7|43331.7|15
1640104340000|2021-12-21 16:32:20|43349.2|43329.2|43349.2|43329.2|43349.2|43329.2|43349.2|43329.2|7
1640104350000|2021-12-21 16:32:30|43351.7|43331.7|43354.2|43334.2|43354.2|43334.2|43351.7|43331.7|6
1640104360000|2021-12-21 16:32:40|43352.3|43332.3|43374.8|43354.8|43376.7|43356.7|43351.7|43331.7|16
1640104370000|2021-12-21 16:32:50|43372.3|43352.3|43374.2|43354.2|43376.7|43356.7|43372.3|43352.3|9
1640104380000|2021-12-21 16:33:00|43373.5|43353.5|43371.7|43351.7|43373.5|43353.5|43371.7|43351.7|11
1640104390000|2021-12-21 16:33:10|43367.3|43347.3|43364.2|43344.2|43367.3|43347.3|43364.2|43344.2|0
1640104400000|2021-12-21 16:33:20|43359.2|43339.2|43356.7|43336.7|43359.2|43339.2|43356.7|43336.7|6
1640104410000|2021-12-21 16:33:30|43354.2|43334.2|43359.2|43339.2|43359.2|43339.2|43354.2|43334.2|5
1640104430000|2021-12-21 16:33:50|43358.5|43338.5|43358.5|43338.5|43359.2|43339.2|43358.5|43338.5|4
1640104440000|2021-12-21 16:34:00|43359.8|43339.8|43359.2|43339.2|43359.8|43339.8|43359.2|43339.2|10
1640104450000|2021-12-21 16:34:10|43363.5|43343.5|43359.2|43339.2|43363.5|43343.5|43358.5|43338.5|8
1640104460000|2021-12-21 16:34:20|43357.3|43337.3|43349.2|43329.2|43357.3|43337.3|43347.3|43327.3|9
1640104470000|2021-12-21 16:34:30|43349.8|43329.8|43349.2|43329.2|43349.8|43329.8|43349.2|43329.2|4
1640104480000|2021-12-21 16:34:40|43348.5|43328.5|43348.5|43328.5|43348.5|43328.5|43348.5|43328.5|4
1640104490000|2021-12-21 16:34:50|43346|43326|43352.3|43332.3|43352.3|43332.3|43346|43326|9
1640104500000|2021-12-21 16:35:00|43354.2|43334.2|43354.2|43334.2|43359.2|43339.2|43354.2|43334.2|18
1640104510000|2021-12-21 16:35:10|43351.7|43331.7|43349.2|43329.2|43351.7|43331.7|43349.2|43329.2|7
1640104520000|2021-12-21 16:35:20|||||||||2
1640104530000|2021-12-21 16:35:30|43346.7|43326.7|43341.7|43321.7|43346.7|43326.7|43341.7|43321.7|10
1640104540000|2021-12-21 16:35:40|43334.2|43314.2|43334.2|43314.2|43334.2|43314.2|43334.2|43314.2|13
1640104550000|2021-12-21 16:35:50|43329.2|43309.2|43329.2|43309.2|43334.2|43314.2|43329.2|43309.2|9
1640104560000|2021-12-21 16:36:00|43334.2|43314.2|43336.7|43316.7|43336.7|43316.7|43334.2|43314.2|8
1640104570000|2021-12-21 16:36:10|43338.5|43318.5|43339.8|43319.8|43339.8|43319.8|43336|43316|14
1640104580000|2021-12-21 16:36:20|43340.4|43320.4|43345.4|43325.4|43345.4|43325.4|43340.4|43320.4|6
1640104590000|2021-12-21 16:36:30|43343.6|43323.6|43345.4|43325.4|43350.4|43330.4|43342.9|43322.9|10
1640104600000|2021-12-21 16:36:40|43342.9|43322.9|43343.6|43323.6|43345.4|43325.4|43342.9|43322.9|2
1640104610000|2021-12-21 16:36:50|43345.4|43325.4|43343.6|43323.6|43345.4|43325.4|43343.6|43323.6|7
1640104620000|2021-12-21 16:37:00|43345.4|43325.4|43343.6|43323.6|43345.4|43325.4|43343.6|43323.6|5
1640104630000|2021-12-21 16:37:10|43342.9|43322.9|43341.1|43321.1|43344.8|43324.8|43341.1|43321.1|1
1640104640000|2021-12-21 16:37:20|||||||||5
1640104650000|2021-12-21 16:37:30|43340.4|43320.4|43340.4|43320.4|43340.4|43320.4|43340.4|43320.4|5
1640104660000|2021-12-21 16:37:40|43341.7|43321.7|43342.9|43322.9|43342.9|43322.9|43341.7|43321.7|8
1640104670000|2021-12-21 16:37:50|43355.4|43335.4|43355.4|43335.4|43355.4|43335.4|43355.4|43335.4|16
1640104680000|2021-12-21 16:38:00|43357.9|43337.9|43352.9|43332.9|43357.9|43337.9|43352.9|43332.9|19
1640104690000|2021-12-21 16:38:10|43354.8|43334.8|43365.4|43345.4|43365.4|43345.4|43354.8|43334.8|10
1640104700000|2021-12-21 16:38:20|43362.9|43342.9|43357.9|43337.9|43362.9|43342.9|43357.9|43337.9|6
1640104710000|2021-12-21 16:38:30|43356.1|43336.1|43347.9|43327.9|43356.1|43336.1|43347.9|43327.9|6
1640104720000|2021-12-21 16:38:40|43350.4|43330.4|43347.9|43327.9|43352.9|43332.9|43347.9|43327.9|6
1640104730000|2021-12-21 16:38:50|43350.4|43330.4|43350.4|43330.4|43350.4|43330.4|43347.9|43327.9|3
1640104740000|2021-12-21 16:39:00|43351.1|43331.1|43352.9|43332.9|43352.9|43332.9|43351.1|43331.1|4
1640104750000|2021-12-21 16:39:10|43351.1|43331.1|43355.4|43335.4|43355.4|43335.4|43350.4|43330.4|3
1640104760000|2021-12-21 16:39:20|43353.6|43333.6|43355.4|43335.4|43357.9|43337.9|43352.9|43332.9|5
1640104770000|2021-12-21 16:39:30|43352.9|43332.9|43352.9|43332.9|43352.9|43332.9|43352.9|43332.9|5
1640104780000|2021-12-21 16:39:40|43350.4|43330.4|43352.9|43332.9|43352.9|43332.9|43350.4|43330.4|1
1640104790000|2021-12-21 16:39:50|43354.8|43334.8|43352.9|43332.9|43355.4|43335.4|43350.4|43330.4|7
1640104800000|2021-12-21 16:40:00|43355.4|43335.4|43340.4|43320.4|43355.4|43335.4|43340.4|43320.4|14
1640104810000|2021-12-21 16:40:10|43336.1|43316.1|43339.8|43319.8|43339.8|43319.8|43336.1|43316.1|14
1640104820000|2021-12-21 16:40:20|43340.4|43320.4|43337.9|43317.9|43342.3|43322.3|43337.9|43317.9|5
1640104830000|2021-12-21 16:40:30|43340.4|43320.4|43337.9|43317.9|43340.4|43320.4|43337.9|43317.9|6
1640104840000|2021-12-21 16:40:40|43336.1|43316.1|43335.4|43315.4|43336.1|43316.1|43331.7|43311.7|10
1640104850000|2021-12-21 16:40:50|43333.6|43313.6|43333.6|43313.6|43333.6|43313.6|43333.6|43313.6|6
1640104860000|2021-12-21 16:41:00|43335.4|43315.4|43339.8|43319.8|43339.8|43319.8|43332.9|43312.9|3
1640104870000|2021-12-21 16:41:10|43340.4|43320.4|43340.4|43320.4|43342.9|43322.9|43340.4|43320.4|8
1640104880000|2021-12-21 16:41:20|43341.1|43321.1|43340.4|43320.4|43345.4|43325.4|43340.4|43320.4|7
1640104890000|2021-12-21 16:41:30|||||||||6
1640104910000|2021-12-21 16:41:50|||||||||16
1640104920000|2021-12-21 16:42:00|43335.4|43315.4|43330.4|43310.4|43335.4|43315.4|43330.4|43310.4|8
1640104930000|2021-12-21 16:42:10|43332.9|43312.9|43337.9|43317.9|43340.4|43320.4|43330.4|43310.4|11
1640104940000|2021-12-21 16:42:20|43339.8|43319.8|43335.4|43315.4|43339.8|43319.8|43330.4|43310.4|28
1640104950000|2021-12-21 16:42:30|43332.9|43312.9|43322.9|43302.9|43332.9|43312.9|43322.9|43302.9|17
1640104960000|2021-12-21 16:42:40|43323.6|43303.6|43325.4|43305.4|43325.4|43305.4|43320.4|43300.4|4
1640104970000|2021-12-21 16:42:50|43323.6|43303.6|43322.9|43302.9|43323.6|43303.6|43320.4|43300.4|3
1640104980000|2021-12-21 16:43:00|43320.4|43300.4|43323.6|43303.6|43325.4|43305.4|43320.4|43300.4|5
1640104990000|2021-12-21 16:43:10|43321.1|43301.1|43320.4|43300.4|43322.9|43302.9|43320.4|43300.4|1
1640105000000|2021-12-21 16:43:20|43317.9|43297.9|43320.4|43300.4|43320.4|43300.4|43317.9|43297.9|4
1640105010000|2021-12-21 16:43:30|||||||||5
1640105020000|2021-12-21 16:43:40|43317.9|43297.9|43317.9|43297.9|43320.4|43300.4|43317.9|43297.9|3
1640105030000|2021-12-21 16:43:50|43320.4|43300.4|43317.9|43297.9|43320.4|43300.4|43317.9|43297.9|1
1640105040000|2021-12-21 16:44:00|43316.1|43296.1|43311.1|43291.1|43316.1|43296.1|43311.1|43291.1|13
1640105050000|2021-12-21 16:44:10|43310.4|43290.4|43305.4|43285.4|43310.4|43290.4|43305.4|43285.4|19
1640105060000|2021-12-21 16:44:20|43303.6|43283.6|43300.4|43280.4|43303.6|43283.6|43295.4|43275.4|17
1640105070000|2021-12-21 16:44:30|43298.6|43278.6|43302.3|43282.3|43302.3|43282.3|43295.4|43275.4|6
1640105080000|2021-12-21 16:44:40|43305.4|43285.4|43307.9|43287.9|43307.9|43287.9|43305.4|43285.4|2
1640105090000|2021-12-21 16:44:50|43308.6|43288.6|43315.4|43295.4|43315.4|43295.4|43308.6|43288.6|5
1640105100000|2021-12-21 16:45:00|43320.4|43300.4|43320.4|43300.4|43322.9|43302.9|43317.9|43297.9|17
1640105110000|2021-12-21 16:45:10|43319.8|43299.8|43317.3|43297.3|43320.4|43300.4|43315.4|43295.4|8
1640105120000|2021-12-21 16:45:20|43319.8|43299.8|43315.4|43295.4|43320.4|43300.4|43315.4|43295.4|7
1640105130000|2021-12-21 16:45:30|||||||||18
1640105140000|2021-12-21 16:45:40|43317.9|43297.9|43320.4|43300.4|43320.4|43300.4|43317.9|43297.9|13
1640105150000|2021-12-21 16:45:50|43322.3|43302.3|43324.8|43304.8|43324.8|43304.8|43322.3|43302.3|7
1640105160000|2021-12-21 16:46:00|43334.2|43314.2|43345.4|43325.4|43349.8|43329.8|43334.2|43314.2|15
1640105170000|2021-12-21 16:46:10|43342.9|43322.9|43342.9|43322.9|43342.9|43322.9|43342.9|43322.9|7
1640105180000|2021-12-21 16:46:20|43340.4|43320.4|43342.9|43322.9|43342.9|43322.9|43340.4|43320.4|6
1640105190000|2021-12-21 16:46:30|43344.8|43324.8|43347.9|43327.9|43347.9|43327.9|43342.9|43322.9|7
1640105200000|2021-12-21 16:46:40|43349.8|43329.8|43348.6|43328.6|43350.4|43330.4|43347.9|43327.9|1
1640105210000|2021-12-21 16:46:50|43349.8|43329.8|43346.1|43326.1|43350.4|43330.4|43346.1|43326.1|6
1640105220000|2021-12-21 16:47:00|43343.6|43323.6|43342.9|43322.9|43343.6|43323.6|43342.9|43322.9|1
1640105230000|2021-12-21 16:47:10|43340.4|43320.4|43342.9|43322.9|43342.9|43322.9|43340.4|43320.4|3
1640105240000|2021-12-21 16:47:20|43341.1|43321.1|43345.4|43325.4|43345.4|43325.4|43341.1|43321.1|7
1640105250000|2021-12-21 16:47:30|43347.3|43327.3|43347.3|43327.3|43349.8|43329.8|43347.3|43327.3|7
1640105260000|2021-12-21 16:47:40|43347.9|43327.9|43345.4|43325.4|43347.9|43327.9|43345.4|43325.4|3
1640105270000|2021-12-21 16:47:50|43342.9|43322.9|43342.9|43322.9|43345.4|43325.4|43342.9|43322.9|8
1640105280000|2021-12-21 16:48:00|43340.4|43320.4|43337.9|43317.9|43340.4|43320.4|43337.9|43317.9|6
1640105290000|2021-12-21 16:48:10|43336.1|43316.1|43327.9|43307.9|43336.1|43316.1|43325.4|43305.4|10
1640105300000|2021-12-21 16:48:20|43322.9|43302.9|43320.4|43300.4|43325.4|43305.4|43320.4|43300.4|8
1640105310000|2021-12-21 16:48:30|43322.9|43302.9|43320.4|43300.4|43322.9|43302.9|43320.4|43300.4|5
1640105320000|2021-12-21 16:48:40|43314.8|43294.8|43310.4|43290.4|43314.8|43294.8|43310.4|43290.4|5
1640105330000|2021-12-21 16:48:50|43308.6|43288.6|43307.9|43287.9|43308.6|43288.6|43307.9|43287.9|3
1640105340000|2021-12-21 16:49:00|43306.1|43286.1|43305.4|43285.4|43307.9|43287.9|43305.4|43285.4|5
1640105350000|2021-12-21 16:49:10|||||||||4
1640105360000|2021-12-21 16:49:20|43307.9|43287.9|43307.9|43287.9|43307.9|43287.9|43307.9|43287.9|7
1640105370000|2021-12-21 16:49:30|43310.4|43290.4|43305.4|43285.4|43310.4|43290.4|43305.4|43285.4|5
1640105380000|2021-12-21 16:49:40|43300.4|43280.4|43300.4|43280.4|43300.4|43280.4|43300.4|43280.4|4
1640105390000|2021-12-21 16:49:50|43302.9|43282.9|43297.9|43277.9|43302.9|43282.9|43295.4|43275.4|6
1640105400000|2021-12-21 16:50:00|||||||||1
1640105410000|2021-12-21 16:50:10|43300.4|43280.4|43300.4|43280.4|43302.3|43282.3|43300.4|43280.4|6
1640105420000|2021-12-21 16:50:20|||||||||2
1640105430000|2021-12-21 16:50:30|43298.6|43278.6|43300.4|43280.4|43300.4|43280.4|43297.9|43277.9|8
1640105440000|2021-12-21 16:50:40|43297.9|43277.9|43295.4|43275.4|43297.9|43277.9|43292.9|43272.9|7
1640105450000|2021-12-21 16:50:50|43292.9|43272.9|43292.9|43272.9|43295.4|43275.4|43292.9|43272.9|9
1640105460000|2021-12-21 16:51:00|43295.4|43275.4|43292.9|43272.9|43295.4|43275.4|43292.9|43272.9|2
1640105470000|2021-12-21 16:51:10|43290.4|43270.4|43290.4|43270.4|43290.4|43270.4|43290.4|43270.4|10
1640105480000|2021-12-21 16:51:20|||||||||2
1640105490000|2021-12-21 16:51:30|43292.3|43272.3|43287.9|43267.9|43293.6|43273.6|43287.9|43267.9|10
1640105500000|2021-12-21 16:51:40|43285.4|43265.4|43290.4|43270.4|43292.9|43272.9|43285.4|43265.4|11
1640105510000|2021-12-21 16:51:50|43285.4|43265.4|43285.4|43265.4|43285.4|43265.4|43285.4|43265.4|7
1640105520000|2021-12-21 16:52:00|43287.3|43267.3|43287.9|43267.9|43287.9|43267.9|43287.3|43267.3|0
1640105530000|2021-12-21 16:52:10|43285.4|43265.4|43285.4|43265.4|43285.4|43265.4|43285.4|43265.4|9
1640105540000|2021-12-21 16:52:20|||||||||1
1640105550000|2021-12-21 16:52:30|43287.9|43267.9|43287.9|43267.9|43287.9|43267.9|43287.9|43267.9|5
1640105560000|2021-12-21 16:52:40|43285.4|43265.4|43281.1|43261.1|43285.4|43265.4|43281.1|43261.1|10
1640105570000|2021-12-21 16:52:50|43279.2|43259.2|43281.1|43261.1|43281.1|43261.1|43279.2|43259.2|12
1640105580000|2021-12-21 16:53:00|43283.6|43263.6|43283.6|43263.6|43283.6|43263.6|43283.6|43263.6|4
1640105590000|2021-12-21 16:53:10|43290.4|43270.4|43300.4|43280.4|43300.4|43280.4|43290.4|43270.4|19
1640105600000|2021-12-21 16:53:20|43302.9|43282.9|43300.4|43280.4|43302.9|43282.9|43300.4|43280.4|11
1640105610000|2021-12-21 16:53:30|43307.9|43287.9|43307.3|43287.3|43308.6|43288.6|43306.1|43286.1|9
1640105620000|2021-12-21 16:53:40|43306.1|43286.1|43308.6|43288.6|43308.6|43288.6|43306.1|43286.1|1
1640105630000|2021-12-21 16:53:50|43310.4|43290.4|43310.4|43290.4|43310.4|43290.4|43309.8|43289.8|4
1640105640000|2021-12-21 16:54:00|43305.4|43285.4|43305.4|43285.4|43305.4|43285.4|43305.4|43285.4|15
1640105650000|2021-12-21 16:54:10|||||||||2
1640105660000|2021-12-21 16:54:20|43302.9|43282.9|43300.4|43280.4|43302.9|43282.9|43300.4|43280.4|11
1640105670000|2021-12-21 16:54:30|43298.6|43278.6|43297.9|43277.9|43298.6|43278.6|43297.9|43277.9|7
1640105680000|2021-12-21 16:54:40|||||||||2
1640105690000|2021-12-21 16:54:50|||||||||1
1640105700000|2021-12-21 16:55:00|43295.4|43275.4|43295.4|43275.4|43295.4|43275.4|43293.6|43273.6|14
1640105710000|2021-12-21 16:55:10|43297.3|43277.3|43297.9|43277.9|43297.9|43277.9|43297.3|43277.3|14
1640105720000|2021-12-21 16:55:20|43299.8|43279.8|43300.4|43280.4|43300.4|43280.4|43299.8|43279.8|6
1640105730000|2021-12-21 16:55:30|||||||||3
1640105740000|2021-12-21 16:55:40|43299.8|43279.8|43302.9|43282.9|43302.9|43282.9|43299.8|43279.8|6
1640105750000|2021-12-21 16:55:50|43300.4|43280.4|43300.4|43280.4|43300.4|43280.4|43300.4|43280.4|0
1640105760000|2021-12-21 16:56:00|43302.9|43282.9|43305.4|43285.4|43305.4|43285.4|43301.1|43281.1|12
1640105770000|2021-12-21 16:56:10|43307.9|43287.9|43307.9|43287.9|43310.4|43290.4|43307.9|43287.9|7
1640105780000|2021-12-21 16:56:20|43310.4|43290.4|43312.3|43292.3|43312.9|43292.9|43309.8|43289.8|13
1640105790000|2021-12-21 16:56:30|43312.9|43292.9|43312.9|43292.9|43312.9|43292.9|43310.4|43290.4|6
1640105800000|2021-12-21 16:56:40|43310.4|43290.4|43312.9|43292.9|43312.9|43292.9|43310.4|43290.4|2
1640105810000|2021-12-21 16:56:50|||||||||2
1640105820000|2021-12-21 16:57:00|43310.4|43290.4|43310.4|43290.4|43310.4|43290.4|43307.9|43287.9|7
1640105830000|2021-12-21 16:57:10|43312.3|43292.3|43315.4|43295.4|43315.4|43295.4|43312.3|43292.3|3
1640105840000|2021-12-21 16:57:20|43312.9|43292.9|43312.9|43292.9|43312.9|43292.9|43312.9|43292.9|1
1640105850000|2021-12-21 16:57:30|43315.4|43295.4|43315.4|43295.4|43315.4|43295.4|43315.4|43295.4|2
1640105860000|2021-12-21 16:57:40|||||||||2
1640105870000|2021-12-21 16:57:50|43317.9|43297.9|43317.9|43297.9|43317.9|43297.9|43317.9|43297.9|1
1640105880000|2021-12-21 16:58:00|43315.4|43295.4|43312.9|43292.9|43315.4|43295.4|43312.9|43292.9|5
1640105890000|2021-12-21 16:58:10|43309.8|43289.8|43307.3|43287.3|43309.8|43289.8|43307.3|43287.3|2
1640105900000|2021-12-21 16:58:20|43309.8|43289.8|43310.4|43290.4|43310.4|43290.4|43307.9|43287.9|1
1640105910000|2021-12-21 16:58:30|43307.9|43287.9|43303.5|43283.5|43307.9|43287.9|43303.5|43283.5|4
1640105920000|2021-12-21 16:58:40|||||||||4
1640105940000|2021-12-21 16:59:00|43305.4|43285.4|43305.4|43285.4|43305.4|43285.4|43305.4|43285.4|3
1640105950000|2021-12-21 16:59:10|||||||||1
1640105960000|2021-12-21 16:59:20|43307.9|43287.9|43307.9|43287.9|43307.9|43287.9|43307.9|43287.9|1
1640105970000|2021-12-21 16:59:30|43312.9|43292.9|43312.9|43292.9|43312.9|43292.9|43312.9|43292.9|11
1640105980000|2021-12-21 16:59:40|43315.4|43295.4|43315.4|43295.4|43315.4|43295.4|43315.4|43295.4|6
1640105990000|2021-12-21 16:59:50|43317.3|43297.3|43317.9|43297.9|43320.4|43300.4|43315.4|43295.4|7
1640106000000|2021-12-21 17:00:00|43315.4|43295.4|43324.8|43304.8|43324.8|43304.8|43315.4|43295.4|3
1640106010000|2021-12-21 17:00:10|||||||||3
1640106020000|2021-12-21 17:00:20|||||||||1
1640106030000|2021-12-21 17:00:30|43325.4|43305.4|43325.4|43305.4|43325.4|43305.4|43325.4|43305.4|3
1640106040000|2021-12-21 17:00:40|43323.5|43303.5|43322.9|43302.9|43323.5|43303.5|43320.4|43300.4|2
1640106050000|2021-12-21 17:00:50|43321|43301|43320.4|43300.4|43322.9|43302.9|43320.4|43300.4|2
1640106060000|2021-12-21 17:01:00|43322.9|43302.9|43325.4|43305.4|43325.4|43305.4|43322.9|43302.9|2
1640106070000|2021-12-21 17:01:10|43327.3|43307.3|43327.3|43307.3|43327.3|43307.3|43327.3|43307.3|4
1640106080000|2021-12-21 17:01:20|43329.8|43309.8|43334.8|43314.8|43334.8|43314.8|43329.8|43309.8|9
1640106090000|2021-12-21 17:01:30|43335.4|43315.4|43335.4|43315.4|43335.4|43315.4|43335.4|43315.4|6
1640106120000|2021-12-21 17:02:00|43333.5|43313.5|43335.4|43315.4|43335.4|43315.4|43332.9|43312.9|2
1640106130000|2021-12-21 17:02:10|43334.8|43314.8|43335.4|43315.4|43335.4|43315.4|43332.9|43312.9|1
1640106140000|2021-12-21 17:02:20|43337.3|43317.3|43337.9|43317.9|43337.9|43317.9|43337.3|43317.3|1
1640106150000|2021-12-21 17:02:30|43340.4|43320.4|43340.4|43320.4|43340.4|43320.4|43340.4|43320.4|3
1640106160000|2021-12-21 17:02:40|||||||||1
1640106170000|2021-12-21 17:02:50|||||||||3
1640106180000|2021-12-21 17:03:00|||||||||1
1640106200000|2021-12-21 17:03:20|43344.8|43324.8|43344.8|43324.8|43344.8|43324.8|43344.8|43324.8|12
1640106210000|2021-12-21 17:03:30|43342.3|43322.3|43335.4|43315.4|43342.3|43322.3|43335.4|43315.4|12
1640106220000|2021-12-21 17:03:40|43326|43306|43310.4|43290.4|43326|43306|43310.4|43290.4|14
1640106230000|2021-12-21 17:03:50|43307.9|43287.9|43300.4|43280.4|43310.4|43290.4|43300.4|43280.4|19
1640106240000|2021-12-21 17:04:00|43297.9|43277.9|43305.4|43285.4|43309.8|43289.8|43297.9|43277.9|20
1640106250000|2021-12-21 17:04:10|43301|43281|43290.4|43270.4|43301|43281|43290.4|43270.4|11
1640106270000|2021-12-21 17:04:30|43292.9|43272.9|43290.4|43270.4|43292.9|43272.9|43290.4|43270.4|7
1640106280000|2021-12-21 17:04:40|43292.9|43272.9|43292.9|43272.9|43292.9|43272.9|43292.9|43272.9|7
1640106290000|2021-12-21 17:04:50|43295.4|43275.4|43292.9|43272.9|43295.4|43275.4|43292.9|43272.9|0
1640106300000|2021-12-21 17:05:00|43291|43271|43278.5|43258.5|43291|43271|43278.5|43258.5|16
1640106310000|2021-12-21 17:05:10|43277.9|43257.9|43270.4|43250.4|43277.9|43257.9|43267.9|43247.9|9
1640106320000|2021-12-21 17:05:20|||||||||5
1640106330000|2021-12-21 17:05:30|43272.9|43252.9|43292.9|43272.9|43292.9|43272.9|43272.9|43252.9|13
1640106340000|2021-12-21 17:05:40|43293.5|43273.5|43297.9|43277.9|43297.9|43277.9|43293.5|43273.5|28
1640106360000|2021-12-21 17:06:00|43299.8|43279.8|43300.4|43280.4|43300.4|43280.4|43299.8|43279.8|6
1640106370000|2021-12-21 17:06:10|43302.3|43282.3|43310.4|43290.4|43310.4|43290.4|43302.3|43282.3|2
1640106380000|2021-12-21 17:06:20|43305.4|43285.4|43302.9|43282.9|43305.4|43285.4|43302.9|43282.9|1
1640106400000|2021-12-21 17:06:40|43305.4|43285.4|43307.9|43287.9|43307.9|43287.9|43305.4|43285.4|0
1640106410000|2021-12-21 17:06:50|||||||||2
1640106420000|2021-12-21 17:07:00|||||||||1
1640106430000|2021-12-21 17:07:10|43309.8|43289.8|43310.4|43290.4|43310.4|43290.4|43309.8|43289.8|1
1640106440000|2021-12-21 17:07:20|||||||||4
1640106450000|2021-12-21 17:07:30|43312.3|43292.3|43310.4|43290.4|43312.9|43292.9|43310.4|43290.4|0
1640106460000|2021-12-21 17:07:40|43312.9|43292.9|43312.9|43292.9|43312.9|43292.9|43310.4|43290.4|0
1640106470000|2021-12-21 17:07:50|||||||||1
1640106480000|2021-12-21 17:08:00|43315.4|43295.4|43315.4|43295.4|43315.4|43295.4|43315.4|43295.4|0
1640106490000|2021-12-21 17:08:10|||||||||2
1640106500000|2021-12-21 17:08:20|43310.4|43290.4|43305.4|43285.4|43310.4|43290.4|43302.9|43282.9|8
1640106510000|2021-12-21 17:08:30|||||||||1
1640106520000|2021-12-21 17:08:40|43302.9|43282.9|43300.4|43280.4|43302.9|43282.9|43300.4|43280.4|3
1640106530000|2021-12-21 17:08:50|||||||||1
1640106540000|2021-12-21 17:09:00|43298.5|43278.5|43300.4|43280.4|43300.4|43280.4|43292.9|43272.9|13
1640106550000|2021-12-21 17:09:10|43302.9|43282.9|43302.9|43282.9|43302.9|43282.9|43302.9|43282.9|2
1640106560000|2021-12-21 17:09:20|43300.4|43280.4|43302.9|43282.9|43303.5|43283.5|43300.4|43280.4|3
1640106580000|2021-12-21 17:09:40|43300.4|43280.4|43300.4|43280.4|43300.4|43280.4|43300.4|43280.4|1
1640106600000|2021-12-21 17:10:00|||||||||2
1640106610000|2021-12-21 17:10:10|||||||||3
1640106620000|2021-12-21 17:10:20|43299.8|43279.8|43299.8|43279.8|43299.8|43279.8|43299.8|43279.8|2
1640106630000|2021-12-21 17:10:30|43297.9|43277.9|43295.4|43275.4|43297.9|43277.9|43295.4|43275.4|1
1640106640000|2021-12-21 17:10:40|43292.9|43272.9|43294.8|43274.8|43294.8|43274.8|43292.9|43272.9|9
1640106650000|2021-12-21 17:10:50|43297.3|43277.3|43297.9|43277.9|43300.4|43280.4|43297.3|43277.3|16
1640106660000|2021-12-21 17:11:00|43296|43276|43292.9|43272.9|43296|43276|43292.9|43272.9|0
1640106670000|2021-12-21 17:11:10|43290.4|43270.4|43287.9|43267.9|43290.4|43270.4|43287.9|43267.9|1
1640106680000|2021-12-21 17:11:20|43295.4|43275.4|43302.9|43282.9|43302.9|43282.9|43295.4|43275.4|7
1640106690000|2021-12-21 17:11:30|43301|43281|43300.4|43280.4|43302.9|43282.9|43300.4|43280.4|1
1640106700000|2021-12-21 17:11:40|43301|43281|43302.9|43282.9|43302.9|43282.9|43301|43281|0
1640106710000|2021-12-21 17:11:50|43305.4|43285.4|43310.4|43290.4|43310.4|43290.4|43305.4|43285.4|4
1640106720000|2021-12-21 17:12:00|43312.3|43292.3|43315.4|43295.4|43315.4|43295.4|43312.3|43292.3|8
1640106730000|2021-12-21 17:12:10|43317.9|43297.9|43317.9|43297.9|43317.9|43297.9|43317.9|43297.9|1
1640106740000|2021-12-21 17:12:20|43320.4|43300.4|43315.4|43295.4|43320.4|43300.4|43315.4|43295.4|2
1640106750000|2021-12-21 17:12:30|||||||||1
1640106760000|2021-12-21 17:12:40|43317.9|43297.9|43322.9|43302.9|43322.9|43302.9|43315.4|43295.4|6
1640106770000|2021-12-21 17:12:50|43322.3|43302.3|43329.8|43309.8|43329.8|43309.8|43322.3|43302.3|4
1640106780000|2021-12-21 17:13:00|||||||||2
1640106790000|2021-12-21 17:13:10|||||||||1
1640106800000|2021-12-21 17:13:20|43331.6|43311.6|43332.9|43312.9|43332.9|43312.9|43331.6|43311.6|4
1640106810000|2021-12-21 17:13:30|43335.4|43315.4|43340.4|43320.4|43340.4|43320.4|43335.4|43315.4|19
1640106820000|2021-12-21 17:13:40|43342.9|43322.9|43342.9|43322.9|43342.9|43322.9|43340.4|43320.4|6
1640106830000|2021-12-21 17:13:50|43340.4|43320.4|43340.4|43320.4|43340.4|43320.4|43340.4|43320.4|17
1640106840000|2021-12-21 17:14:00|43342.9|43322.9|43340.4|43320.4|43342.9|43322.9|43340.4|43320.4|6
1640106850000|2021-12-21 17:14:10|43342.9|43322.9|43342.9|43322.9|43342.9|43322.9|43342.9|43322.9|0
1640106860000|2021-12-21 17:14:20|43340.4|43320.4|43342.9|43322.9|43342.9|43322.9|43337.9|43317.9|4
1640106870000|2021-12-21 17:14:30|43341|43321|43342.9|43322.9|43342.9|43322.9|43341|43321|2
1640106880000|2021-12-21 17:14:40|43340.4|43320.4|43342.9|43322.9|43342.9|43322.9|43340.4|43320.4|0
1640106890000|2021-12-21 17:14:50|43341|43321|43342.9|43322.9|43342.9|43322.9|43341|43321|0
1640106900000|2021-12-21 17:15:00|43340.4|43320.4|43342.9|43322.9|43342.9|43322.9|43340.4|43320.4|3
1640106910000|2021-12-21 17:15:10|43343.5|43323.5|43342.9|43322.9|43343.5|43323.5|43342.9|43322.9|1
1640106920000|2021-12-21 17:15:20|43341|43321|43340.4|43320.4|43341|43321|43339.1|43319.1|2
1640106930000|2021-12-21 17:15:30|43342.3|43322.3|43342.9|43322.9|43342.9|43322.9|43342.3|43322.3|1
1640106940000|2021-12-21 17:15:40|43344.8|43324.8|43345.4|43325.4|43345.4|43325.4|43344.8|43324.8|2
1640106950000|2021-12-21 17:15:50|43347.9|43327.9|43347.9|43327.9|43347.9|43327.9|43347.9|43327.9|0
1640106960000|2021-12-21 17:16:00|43346|43326|43345.4|43325.4|43347.9|43327.9|43345.4|43325.4|6
1640106970000|2021-12-21 17:16:10|||||||||1
1640106980000|2021-12-21 17:16:20|43342.9|43322.9|43342.9|43322.9|43342.9|43322.9|43342.9|43322.9|2
1640106990000|2021-12-21 17:16:30|43342.3|43322.3|43345.4|43325.4|43345.4|43325.4|43342.3|43322.3|9
1640107020000|2021-12-21 17:17:00|43347.3|43327.3|43347.9|43327.9|43347.9|43327.9|43345.4|43325.4|17
1640107040000|2021-12-21 17:17:20|43346|43326|43347.9|43327.9|43348.5|43328.5|43346|43326|4
1640107050000|2021-12-21 17:17:30|43346|43326|43347.9|43327.9|43347.9|43327.9|43345.4|43325.4|1
1640107060000|2021-12-21 17:17:40|43346|43326|43345.4|43325.4|43346|43326|43345.4|43325.4|0
1640107070000|2021-12-21 17:17:50|43342.9|43322.9|43342.9|43322.9|43342.9|43322.9|43342.9|43322.9|2
1640107080000|2021-12-21 17:18:00|43341|43321|43340.4|43320.4|43342.9|43322.9|43340.4|43320.4|1
1640107090000|2021-12-21 17:18:10|43342.9|43322.9|43342.9|43322.9|43342.9|43322.9|43340.4|43320.4|3
1640107100000|2021-12-21 17:18:20|43340.4|43320.4|43340.4|43320.4|43340.4|43320.4|43340.4|43320.4|1
1640107110000|2021-12-21 17:18:30|43350.4|43330.4|43347.9|43327.9|43350.4|43330.4|43347.9|43327.9|5
1640107120000|2021-12-21 17:18:40|43350.4|43330.4|43347.3|43327.3|43350.4|43330.4|43345.4|43325.4|2
1640107130000|2021-12-21 17:18:50|43347.9|43327.9|43352.9|43332.9|43352.9|43332.9|43347.9|43327.9|3
1640107140000|2021-12-21 17:19:00|43350.4|43330.4|43350.4|43330.4|43352.9|43332.9|43347.9|43327.9|3
1640107150000|2021-12-21 17:19:10|43352.9|43332.9|43352.9|43332.9|43352.9|43332.9|43352.9|43332.9|5
1640107160000|2021-12-21 17:19:20|43355.4|43335.4|43352.9|43332.9|43355.4|43335.4|43352.9|43332.9|1
1640107170000|2021-12-21 17:19:30|||||||||3
1640107180000|2021-12-21 17:19:40|43355.4|43335.4|43356.6|43336.6|43357.3|43337.3|43352.9|43332.9|63
1640107200000|2021-12-21 17:20:00|43357.3|43337.3|43361.6|43341.6|43361.6|43341.6|43357.3|43337.3|9
1640107210000|2021-12-21 17:20:10|43364.1|43344.1|43364.1|43344.1|43364.1|43344.1|43364.1|43344.1|2
1640107220000|2021-12-21 17:20:20|43369.1|43349.1|43369.1|43349.1|43369.1|43349.1|43369.1|43349.1|2
1640107230000|2021-12-21 17:20:30|||||||||1
1640107240000|2021-12-21 17:20:40|43364.1|43344.1|43364.1|43344.1|43364.1|43344.1|43364.1|43344.1|5
1640107250000|2021-12-21 17:20:50|43362.3|43342.3|43361.6|43341.6|43362.3|43342.3|43361.6|43341.6|1
1640107260000|2021-12-21 17:21:00|43359.8|43339.8|43364.1|43344.1|43364.1|43344.1|43359.8|43339.8|0
1640107270000|2021-12-21 17:21:10|43362.3|43342.3|43361.6|43341.6|43362.3|43342.3|43361.6|43341.6|4
1640107280000|2021-12-21 17:21:20|43359.8|43339.8|43371.6|43351.6|43371.6|43351.6|43359.1|43339.1|3
1640107290000|2021-12-21 17:21:30|43369.1|43349.1|43369.1|43349.1|43369.1|43349.1|43369.1|43349.1|2
1640107300000|2021-12-21 17:21:40|43369.8|43349.8|43369.1|43349.1|43374.1|43354.1|43369.1|43349.1|8
1640107310000|2021-12-21 17:21:50|43371.6|43351.6|43364.1|43344.1|43371.6|43351.6|43364.1|43344.1|7
1640107320000|2021-12-21 17:22:00|43359.1|43339.1|43359.1|43339.1|43359.1|43339.1|43359.1|43339.1|4
1640107330000|2021-12-21 17:22:10|43357.3|43337.3|43354.1|43334.1|43357.3|43337.3|43354.1|43334.1|0
1640107340000|2021-12-21 17:22:20|||||||||1
1640107350000|2021-12-21 17:22:30|43351.6|43331.6|43351|43331|43351.6|43331.6|43349.1|43329.1|3
1640107360000|2021-12-21 17:22:40|43349.1|43329.1|43351.6|43331.6|43351.6|43331.6|43349.1|43329.1|4
1640107370000|2021-12-21 17:22:50|43353.5|43333.5|43354.1|43334.1|43354.1|43334.1|43353.5|43333.5|0
1640107380000|2021-12-21 17:23:00|43351.6|43331.6|43351.6|43331.6|43351.6|43331.6|43351.6|43331.6|0
1640107390000|2021-12-21 17:23:10|43353.5|43333.5|43353.5|43333.5|43353.5|43333.5|43353.5|43333.5|2
1640107400000|2021-12-21 17:23:20|43354.1|43334.1|43351.6|43331.6|43354.1|43334.1|43351.6|43331.6|1
1640107410000|2021-12-21 17:23:30|43354.1|43334.1|43351|43331|43354.1|43334.1|43351|43331|29
1640107420000|2021-12-21 17:23:40|43352.9|43332.9|43352.9|43332.9|43352.9|43332.9|43352.9|43332.9|2
1640107430000|2021-12-21 17:23:50|43348.5|43328.5|43350.4|43330.4|43350.4|43330.4|43348.5|43328.5|19
1640107440000|2021-12-21 17:24:00|43348.5|43328.5|43350.4|43330.4|43350.4|43330.4|43348.5|43328.5|4
1640107450000|2021-12-21 17:24:10|43351|43331|43351.6|43331.6|43351.6|43331.6|43349.1|43329.1|9
1640107460000|2021-12-21 17:24:20|43349.8|43329.8|43349.1|43329.1|43349.8|43329.8|43349.1|43329.1|0
1640107480000|2021-12-21 17:24:40|43351.6|43331.6|43351.6|43331.6|43351.6|43331.6|43351.6|43331.6|2
1640107490000|2021-12-21 17:24:50|43349.8|43329.8|43351.6|43331.6|43351.6|43331.6|43349.8|43329.8|1
1640107500000|2021-12-21 17:25:00|43349.8|43329.8|43348.5|43328.5|43349.8|43329.8|43348.5|43328.5|2
1640107510000|2021-12-21 17:25:10|43346.6|43326.6|43349.1|43329.1|43349.1|43329.1|43346.6|43326.6|2
1640107520000|2021-12-21 17:25:20|||||||||2
1640107550000|2021-12-21 17:25:50|||||||||6
1640107560000|2021-12-21 17:26:00|43347.3|43327.3|43346.6|43326.6|43347.3|43327.3|43346.6|43326.6|2
1640107570000|2021-12-21 17:26:10|43344.1|43324.1|43341.6|43321.6|43344.1|43324.1|43341.6|43321.6|0
1640107580000|2021-12-21 17:26:20|43343.5|43323.5|43346.6|43326.6|43346.6|43326.6|43341.6|43321.6|8
1640107590000|2021-12-21 17:26:30|||||||||2
1640107600000|2021-12-21 17:26:40|||||||||3
1640107610000|2021-12-21 17:26:50|43344.8|43324.8|43339.8|43319.8|43344.8|43324.8|43339.8|43319.8|2
1640107620000|2021-12-21 17:27:00|43337.9|43317.9|43341.6|43321.6|43341.6|43321.6|43337.3|43317.3|4
1640107630000|2021-12-21 17:27:10|43344.1|43324.1|43344.1|43324.1|43344.1|43324.1|43344.1|43324.1|2
1640107640000|2021-12-21 17:27:20|43344.8|43324.8|43344.8|43324.8|43346.6|43326.6|43344.1|43324.1|1
1640107650000|2021-12-21 17:27:30|43344.1|43324.1|43344.1|43324.1|43346.6|43326.6|43344.1|43324.1|0
1640107660000|2021-12-21 17:27:40|43346.6|43326.6|43346.6|43326.6|43346.6|43326.6|43344.8|43324.8|1
1640107670000|2021-12-21 17:27:50|43348.5|43328.5|43349.1|43329.1|43349.1|43329.1|43348.5|43328.5|0
1640107680000|2021-12-21 17:28:00|43344.1|43324.1|43344.1|43324.1|43344.1|43324.1|43344.1|43324.1|4
1640107690000|2021-12-21 17:28:10|||||||||5
1640107700000|2021-12-21 17:28:20|43342.3|43322.3|43344.1|43324.1|43344.1|43324.1|43339.8|43319.8|0
1640107710000|2021-12-21 17:28:30|43341.6|43321.6|43339.1|43319.1|43341.6|43321.6|43339.1|43319.1|2
1640107720000|2021-12-21 17:28:40|43336.6|43316.6|43334.1|43314.1|43339.1|43319.1|43334.1|43314.1|2
1640107740000|2021-12-21 17:29:00|43336.6|43316.6|43344.1|43324.1|43344.1|43324.1|43334.1|43314.1|9
1640107750000|2021-12-21 17:29:10|43346.6|43326.6|43346.6|43326.6|43346.6|43326.6|43346.6|43326.6|2
1640107770000|2021-12-21 17:29:30|||||||||1
1640107790000|2021-12-21 17:29:50|43344.1|43324.1|43344.1|43324.1|43344.1|43324.1|43344.1|43324.1|3
1640107800000|2021-12-21 17:30:00|43346.6|43326.6|43344.1|43324.1|43348.5|43328.5|43344.1|43324.1|4
1640107810000|2021-12-21 17:30:10|43342.3|43322.3|43354.1|43334.1|43354.1|43334.1|43342.3|43322.3|8
1640107820000|2021-12-21 17:30:20|||||||||1
1640107830000|2021-12-21 17:30:30|43356.6|43336.6|43356.6|43336.6|43356.6|43336.6|43356.6|43336.6|0
1640107840000|2021-12-21 17:30:40|43358.5|43338.5|43356.6|43336.6|43358.5|43338.5|43356.6|43336.6|1
1640107850000|2021-12-21 17:30:50|43354.1|43334.1|43351.6|43331.6|43354.1|43334.1|43351.6|43331.6|1
1640107860000|2021-12-21 17:31:00|43349.1|43329.1|43339.1|43319.1|43349.1|43329.1|43339.1|43319.1|8
1640107870000|2021-12-21 17:31:10|43334.8|43314.8|43334.8|43314.8|43334.8|43314.8|43334.8|43314.8|3
1640107880000|2021-12-21 17:31:20|43332.3|43312.3|43331.6|43311.6|43332.3|43312.3|43331.6|43311.6|9
1640107890000|2021-12-21 17:31:30|43331|43311|43331|43311|43331|43311|43331|43311|1
1640107900000|2021-12-21 17:31:40|43329.1|43309.1|43329.1|43309.1|43329.1|43309.1|43329.1|43309.1|2
1640107910000|2021-12-21 17:31:50|43327.3|43307.3|43326.6|43306.6|43329.1|43309.1|43326.6|43306.6|0
1640107920000|2021-12-21 17:32:00|43324.1|43304.1|43324.1|43304.1|43324.1|43304.1|43324.1|43304.1|2
1640107930000|2021-12-21 17:32:10|43326|43306|43331.6|43311.6|43331.6|43311.6|43324.1|43304.1|3
1640107940000|2021-12-21 17:32:20|43332.3|43312.3|43332.3|43312.3|43332.3|43312.3|43332.3|43312.3|12
1640107960000|2021-12-21 17:32:40|43331.6|43311.6|43330.4|43310.4|43331.6|43311.6|43327.9|43307.9|5
1640107970000|2021-12-21 17:32:50|43325.4|43305.4|43327.9|43307.9|43327.9|43307.9|43325.4|43305.4|3
1640107980000|2021-12-21 17:33:00|43328.5|43308.5|43330.4|43310.4|43330.4|43310.4|43327.9|43307.9|4
1640107990000|2021-12-21 17:33:10|43335.4|43315.4|43337.9|43317.9|43337.9|43317.9|43335.4|43315.4|5
1640108000000|2021-12-21 17:33:20|43340.4|43320.4|43337.9|43317.9|43340.4|43320.4|43337.9|43317.9|1
1640108010000|2021-12-21 17:33:30|43339.8|43319.8|43340.4|43320.4|43340.4|43320.4|43339.8|43319.8|0
1640108020000|2021-12-21 17:33:40|43341|43321|43345.4|43325.4|43345.4|43325.4|43341|43321|2
1640108030000|2021-12-21 17:33:50|43340.4|43320.4|43340.4|43320.4|43340.4|43320.4|43340.4|43320.4|2
1640108040000|2021-12-21 17:34:00|43338.5|43318.5|43335.4|43315.4|43338.5|43318.5|43335.4|43315.4|8
1640108050000|2021-12-21 17:34:10|||||||||1
1640108060000|2021-12-21 17:34:20|43337.9|43317.9|43335.4|43315.4|43337.9|43317.9|43335.4|43315.4|3
1640108070000|2021-12-21 17:34:30|43337.9|43317.9|43340.4|43320.4|43340.4|43320.4|43335.4|43315.4|7
1640108080000|2021-12-21 17:34:40|43342.9|43322.9|43351|43331|43352.9|43332.9|43342.9|43322.9|19
1640108090000|2021-12-21 17:34:50|43350.4|43330.4|43350.4|43330.4|43351|43331|43350.4|43330.4|1
1640108100000|2021-12-21 17:35:00|43347.9|43327.9|43342.3|43322.3|43347.9|43327.9|43342.3|43322.3|3
1640108110000|2021-12-21 17:35:10|43340.4|43320.4|43337.9|43317.9|43340.4|43320.4|43337.9|43317.9|7
1640108120000|2021-12-21 17:35:20|43340.4|43320.4|43337.9|43317.9|43340.4|43320.4|43337.9|43317.9|0
1640108130000|2021-12-21 17:35:30|||||||||14
1640108150000|2021-12-21 17:35:50|43340.4|43320.4|43345.4|43325.4|43345.4|43325.4|43340.4|43320.4|6
1640108160000|2021-12-21 17:36:00|43347.9|43327.9|43350.4|43330.4|43350.4|43330.4|43347.9|43327.9|13
1640108170000|2021-12-21 17:36:10|||||||||9
1640108180000|2021-12-21 17:36:20|43352.9|43332.9|43352.9|43332.9|43355.4|43335.4|43352.9|43332.9|4
1640108190000|2021-12-21 17:36:30|43355.4|43335.4|43353.5|43333.5|43355.4|43335.4|43353.5|43333.5|1
1640108200000|2021-12-21 17:36:40|43352.9|43332.9|43352.9|43332.9|43352.9|43332.9|43352.9|43332.9|0
1640108210000|2021-12-21 17:36:50|43350.4|43330.4|43350.4|43330.4|43352.9|43332.9|43350.4|43330.4|9
1640108220000|2021-12-21 17:37:00|43352.9|43332.9|43352.9|43332.9|43352.9|43332.9|43352.9|43332.9|3
1640108230000|2021-12-21 17:37:10|43351|43331|43350.4|43330.4|43351|43331|43350.4|43330.4|3
1640108240000|2021-12-21 17:37:20|43347.9|43327.9|43347.9|43327.9|43350.4|43330.4|43347.9|43327.9|7
1640108250000|2021-12-21 17:37:30|43350.4|43330.4|43350.4|43330.4|43350.4|43330.4|43350.4|43330.4|0
1640108260000|2021-12-21 17:37:40|43347.9|43327.9|43347.9|43327.9|43347.9|43327.9|43347.9|43327.9|4
1640108270000|2021-12-21 17:37:50|43345.4|43325.4|43345.4|43325.4|43350.4|43330.4|43345.4|43325.4|1
1640108280000|2021-12-21 17:38:00|||||||||1
1640108290000|2021-12-21 17:38:10|43343.5|43323.5|43345.4|43325.4|43345.4|43325.4|43343.5|43323.5|1
1640108300000|2021-12-21 17:38:20|43344.8|43324.8|43342.9|43322.9|43344.8|43324.8|43342.9|43322.9|4
1640108310000|2021-12-21 17:38:30|43360.4|43340.4|43360.4|43340.4|43360.4|43340.4|43360.4|43340.4|15
1640108320000|2021-12-21 17:38:40|43358.5|43338.5|43350.4|43330.4|43359.8|43339.8|43350.4|43330.4|16
1640108330000|2021-12-21 17:38:50|43352.3|43332.3|43352.3|43332.3|43352.3|43332.3|43352.3|43332.3|7
1640108340000|2021-12-21 17:39:00|43352.9|43332.9|43352.9|43332.9|43352.9|43332.9|43350.4|43330.4|0
1640108350000|2021-12-21 17:39:10|43347.9|43327.9|43347.9|43327.9|43347.9|43327.9|43347.9|43327.9|5
1640108360000|2021-12-21 17:39:20|43345.4|43325.4|43341|43321|43345.4|43325.4|43341|43321|2
1640108370000|2021-12-21 17:39:30|43340.4|43320.4|43342.9|43322.9|43344.8|43324.8|43340.4|43320.4|4
1640108380000|2021-12-21 17:39:40|43345.4|43325.4|43342.9|43322.9|43345.4|43325.4|43342.9|43322.9|6
1640108390000|2021-12-21 17:39:50|43340.4|43320.4|43340.4|43320.4|43340.4|43320.4|43340.4|43320.4|0
1640108400000|2021-12-21 17:40:00|43338.5|43318.5|43340.4|43320.4|43340.4|43320.4|43338.5|43318.5|4
1640108410000|2021-12-21 17:40:10|43345.4|43325.4|43350.4|43330.4|43350.4|43330.4|43345.4|43325.4|4
1640108420000|2021-12-21 17:40:20|43349.8|43329.8|43350.4|43330.4|43350.4|43330.4|43347.9|43327.9|4
1640108430000|2021-12-21 17:40:30|||||||||3
1640108450000|2021-12-21 17:40:50|||||||||6
1640108460000|2021-12-21 17:41:00|43355.4|43335.4|43357.9|43337.9|43357.9|43337.9|43355.4|43335.4|6
1640108470000|2021-12-21 17:41:10|43355.4|43335.4|43357.9|43337.9|43357.9|43337.9|43355.4|43335.4|1
1640108480000|2021-12-21 17:41:20|43358.5|43338.5|43356|43336|43360.4|43340.4|43356|43336|9
1640108500000|2021-12-21 17:41:40|||||||||1
1640108510000|2021-12-21 17:41:50|43355.4|43335.4|43355.4|43335.4|43355.4|43335.4|43355.4|43335.4|0
1640108520000|2021-12-21 17:42:00|43357.9|43337.9|43357.9|43337.9|43357.9|43337.9|43355.4|43335.4|3
1640108530000|2021-12-21 17:42:10|43360.4|43340.4|43360.4|43340.4|43360.4|43340.4|43360.4|43340.4|4
1640108540000|2021-12-21 17:42:20|43358.5|43338.5|43357.9|43337.9|43358.5|43338.5|43357.9|43337.9|0
1640108550000|2021-12-21 17:42:30|||||||||11
1640108560000|2021-12-21 17:42:40|43362.9|43342.9|43362.9|43342.9|43362.9|43342.9|43362.9|43342.9|1
1640108580000|2021-12-21 17:43:00|43364.8|43344.8|43365.4|43345.4|43365.4|43345.4|43364.8|43344.8|5
1640108590000|2021-12-21 17:43:10|43362.9|43342.9|43362.9|43342.9|43365.4|43345.4|43362.9|43342.9|1
1640108600000|2021-12-21 17:43:20|43360.4|43340.4|43352.9|43332.9|43360.4|43340.4|43352.9|43332.9|10
1640108610000|2021-12-21 17:43:30|43353.5|43333.5|43355.4|43335.4|43355.4|43335.4|43352.9|43332.9|4
1640108620000|2021-12-21 17:43:40|43352.9|43332.9|43355.4|43335.4|43355.4|43335.4|43352.9|43332.9|7
1640108630000|2021-12-21 17:43:50|43353.5|43333.5|43360.4|43340.4|43362.3|43342.3|43352.9|43332.9|16
1640108640000|2021-12-21 17:44:00|43362.3|43342.3|43360.4|43340.4|43362.3|43342.3|43360.4|43340.4|2
1640108650000|2021-12-21 17:44:10|43357.9|43337.9|43360.4|43340.4|43360.4|43340.4|43357.9|43337.9|5
1640108660000|2021-12-21 17:44:20|43357.9|43337.9|43357.9|43337.9|43360.4|43340.4|43357.9|43337.9|3
1640108670000|2021-12-21 17:44:30|43360.4|43340.4|43362.3|43342.3|43362.3|43342.3|43357.9|43337.9|31
1640108680000|2021-12-21 17:44:40|43362.9|43342.9|43372.3|43352.3|43372.3|43352.3|43362.9|43342.9|7
1640108690000|2021-12-21 17:44:50|43370.4|43350.4|43370.4|43350.4|43370.4|43350.4|43370.4|43350.4|3
1640108700000|2021-12-21 17:45:00|43372.3|43352.3|43374.8|43354.8|43375.4|43355.4|43370.4|43350.4|4
1640108710000|2021-12-21 17:45:10|43375.4|43355.4|43372.9|43352.9|43375.4|43355.4|43372.9|43352.9|7
1640108720000|2021-12-21 17:45:20|43372.3|43352.3|43370.4|43350.4|43372.3|43352.3|43370.4|43350.4|12
1640108730000|2021-12-21 17:45:30|43367.9|43347.9|43367.9|43347.9|43367.9|43347.9|43367.9|43347.9|11
1640108740000|2021-12-21 17:45:40|43366|43346|43365.4|43345.4|43367.9|43347.9|43365.4|43345.4|5
1640108770000|2021-12-21 17:46:10|43367.9|43347.9|43367.9|43347.9|43367.9|43347.9|43367.9|43347.9|6
1640108780000|2021-12-21 17:46:20|43370.4|43350.4|43367.9|43347.9|43370.4|43350.4|43367.9|43347.9|4
1640108790000|2021-12-21 17:46:30|43365.4|43345.4|43362.9|43342.9|43365.4|43345.4|43362.9|43342.9|3
1640108800000|2021-12-21 17:46:40|43363.5|43343.5|43362.9|43342.9|43363.5|43343.5|43362.9|43342.9|0
1640108810000|2021-12-21 17:46:50|43361|43341|43360.4|43340.4|43361|43341|43360.4|43340.4|4
1640108820000|2021-12-21 17:47:00|43357.9|43337.9|43357.9|43337.9|43357.9|43337.9|43357.9|43337.9|3
1640108830000|2021-12-21 17:47:10|43353.5|43333.5|43353.5|43333.5|43353.5|43333.5|43353.5|43333.5|8
1640108840000|2021-12-21 17:47:20|43348.5|43328.5|43348.5|43328.5|43348.5|43328.5|43348.5|43328.5|9
1640108850000|2021-12-21 17:47:30|43346.6|43326.6|43350.4|43330.4|43350.4|43330.4|43346.6|43326.6|7
1640108860000|2021-12-21 17:47:40|43346|43326|43345.4|43325.4|43346|43326|43345.4|43325.4|1
1640108870000|2021-12-21 17:47:50|43346|43326|43347.9|43327.9|43347.9|43327.9|43346|43326|2
1640108880000|2021-12-21 17:48:00|43345.4|43325.4|43345.4|43325.4|43345.4|43325.4|43345.4|43325.4|0
1640108890000|2021-12-21 17:48:10|43346|43326|43350.4|43330.4|43350.4|43330.4|43346|43326|8
1640108910000|2021-12-21 17:48:30|||||||||1
1640108920000|2021-12-21 17:48:40|43348.5|43328.5|43347.9|43327.9|43348.5|43328.5|43347.9|43327.9|3
1640108940000|2021-12-21 17:49:00|43349.8|43329.8|43347.9|43327.9|43350.4|43330.4|43347.9|43327.9|5
1640108950000|2021-12-21 17:49:10|43345.4|43325.4|43347.9|43327.9|43347.9|43327.9|43345.4|43325.4|2
1640108960000|2021-12-21 17:49:20|43350.4|43330.4|43350.4|43330.4|43350.4|43330.4|43350.4|43330.4|3
1640108970000|2021-12-21 17:49:30|||||||||7
1640108980000|2021-12-21 17:49:40|43352.9|43332.9|43353.5|43333.5|43353.5|43333.5|43352.9|43332.9|11
1640108990000|2021-12-21 17:49:50|43351.6|43331.6|43350.4|43330.4|43351.6|43331.6|43348.5|43328.5|7
1640109010000|2021-12-21 17:50:10|43347.3|43327.3|43347.3|43327.3|43347.3|43327.3|43347.3|43327.3|7
1640109020000|2021-12-21 17:50:20|43347.9|43327.9|43347.3|43327.3|43347.9|43327.9|43347.3|43327.3|0
1640109030000|2021-12-21 17:50:30|43347.9|43327.9|43345.4|43325.4|43347.9|43327.9|43345.4|43325.4|2
1640109040000|2021-12-21 17:50:40|43346|43326|43345.4|43325.4|43348.5|43328.5|43345.4|43325.4|10
1640109050000|2021-12-21 17:50:50|43346|43326|43345.4|43325.4|43346|43326|43345.4|43325.4|1
1640109060000|2021-12-21 17:51:00|43346|43326|43349.8|43329.8|43349.8|43329.8|43346|43326|2
1640109070000|2021-12-21 17:51:10|43350.4|43330.4|43350.4|43330.4|43350.4|43330.4|43347.9|43327.9|2
1640109080000|2021-12-21 17:51:20|43372.3|43352.3|43369.8|43349.8|43372.3|43352.3|43369.8|43349.8|15
1640109090000|2021-12-21 17:51:30|43370.4|43350.4|43374.8|43354.8|43374.8|43354.8|43369.8|43349.8|8
1640109100000|2021-12-21 17:51:40|||||||||2
1640109110000|2021-12-21 17:51:50|43372.3|43352.3|43372.3|43352.3|43372.3|43352.3|43372.3|43352.3|1
1640109120000|2021-12-21 17:52:00|43370.4|43350.4|43369.7|43349.7|43370.4|43350.4|43369.7|43349.7|4
1640109130000|2021-12-21 17:52:10|43370.4|43350.4|43369.7|43349.7|43370.4|43350.4|43369.7|43349.7|7
1640109140000|2021-12-21 17:52:20|43370.4|43350.4|43370.4|43350.4|43370.4|43350.4|43370.4|43350.4|16
1640109150000|2021-12-21 17:52:30|43369.7|43349.7|43369.7|43349.7|43369.7|43349.7|43369.7|43349.7|0
1640109160000|2021-12-21 17:52:40|43370.4|43350.4|43370.4|43350.4|43370.4|43350.4|43370.4|43350.4|14
1640109170000|2021-12-21 17:52:50|43371|43351|43374.7|43354.7|43374.7|43354.7|43371|43351|7
1640109180000|2021-12-21 17:53:00|43372.9|43352.9|43369.7|43349.7|43374.1|43354.1|43369.7|43349.7|2
1640109190000|2021-12-21 17:53:10|43371.6|43351.6|43372.2|43352.2|43372.2|43352.2|43369.7|43349.7|3
1640109200000|2021-12-21 17:53:20|43370.4|43350.4|43370.4|43350.4|43370.4|43350.4|43370.4|43350.4|0
1640109210000|2021-12-21 17:53:30|43372.2|43352.2|43370.4|43350.4|43372.2|43352.2|43370.4|43350.4|6
1640109220000|2021-12-21 17:53:40|43371|43351|43370.4|43350.4|43371|43351|43370.4|43350.4|9
1640109230000|2021-12-21 17:53:50|43372.2|43352.2|43374.7|43354.7|43374.7|43354.7|43372.2|43352.2|5
1640109240000|2021-12-21 17:54:00|43370.4|43350.4|43370.4|43350.4|43370.4|43350.4|43370.4|43350.4|2
1640109250000|2021-12-21 17:54:10|||||||||5
1640109260000|2021-12-21 17:54:20|43372.2|43352.2|43372.2|43352.2|43372.2|43352.2|43372.2|43352.2|2
1640109280000|2021-12-21 17:54:40|43370.4|43350.4|43370.4|43350.4|43370.4|43350.4|43370.4|43350.4|0
1640109290000|2021-12-21 17:54:50|43374.7|43354.7|43375.4|43355.4|43375.4|43355.4|43374.7|43354.7|4
1640109300000|2021-12-21 17:55:00|43376|43356|43379.7|43359.7|43379.7|43359.7|43376|43356|4
1640109310000|2021-12-21 17:55:10|43380.4|43360.4|43389.7|43369.7|43389.7|43369.7|43380.4|43360.4|27
1640109320000|2021-12-21 17:55:20|43390.4|43370.4|43395.4|43375.4|43395.4|43375.4|43390.4|43370.4|7
1640109330000|2021-12-21 17:55:30|43397.2|43377.2|43401.6|43381.6|43401.6|43381.6|43397.2|43377.2|7
1640109340000|2021-12-21 17:55:40|43409.7|43389.7|43414.1|43394.1|43414.1|43394.1|43409.7|43389.7|5
1640109350000|2021-12-21 17:55:50|||||||||3
1640109360000|2021-12-21 17:56:00|||||||||4
1640109370000|2021-12-21 17:56:10|43414.7|43394.7|43425.4|43405.4|43425.4|43405.4|43414.7|43394.7|9
1640109380000|2021-12-21 17:56:20|43427.2|43407.2|43427.9|43407.9|43427.9|43407.9|43427.2|43407.2|7
1640109390000|2021-12-21 17:56:30|43430.4|43410.4|43425.4|43405.4|43430.4|43410.4|43425.4|43405.4|3
1640109400000|2021-12-21 17:56:40|43422.9|43402.9|43425.4|43405.4|43425.4|43405.4|43422.9|43402.9|5
1640109410000|2021-12-21 17:56:50|43427.2|43407.2|43427.9|43407.9|43427.9|43407.9|43427.2|43407.2|3
1640109420000|2021-12-21 17:57:00|43425.4|43405.4|43425.4|43405.4|43425.4|43405.4|43425.4|43405.4|5
1640109430000|2021-12-21 17:57:10|||||||||3
1640109440000|2021-12-21 17:57:20|43427.2|43407.2|43429.7|43409.7|43429.7|43409.7|43425.4|43405.4|3
1640109450000|2021-12-21 17:57:30|43430.4|43410.4|43430.4|43410.4|43430.4|43410.4|43430.4|43410.4|37
1640109460000|2021-12-21 17:57:40|||||||||15
1640109470000|2021-12-21 17:57:50|43429.7|43409.7|43429.7|43409.7|43429.7|43409.7|43429.7|43409.7|8
1640109480000|2021-12-21 17:58:00|43429.1|43409.1|43429.1|43409.1|43432.2|43412.2|43429.1|43409.1|26
1640109490000|2021-12-21 17:58:10|43434.1|43414.1|43434.1|43414.1|43434.1|43414.1|43434.1|43414.1|14
1640109500000|2021-12-21 17:58:20|43432.2|43412.2|43434.1|43414.1|43434.1|43414.1|43432.2|43412.2|16
1640109510000|2021-12-21 17:58:30|43429.7|43409.7|43447.8|43427.8|43447.8|43427.8|43429.7|43409.7|61
1640109520000|2021-12-21 17:58:40|43444.1|43424.1|43443.5|43423.5|43447.8|43427.8|43443.5|43423.5|13
1640109530000|2021-12-21 17:58:50|43444.1|43424.1|43449.1|43429.1|43449.1|43429.1|43444.1|43424.1|36
1640109540000|2021-12-21 17:59:00|43451|43431|43446.6|43426.6|43459.1|43439.1|43446.6|43426.6|103
1640109550000|2021-12-21 17:59:10|43449.1|43429.1|43436.6|43416.6|43449.1|43429.1|43429.1|43409.1|99
1640109560000|2021-12-21 17:59:20|43439.1|43419.1|43444.1|43424.1|43444.1|43424.1|43439.1|43419.1|77
1640109570000|2021-12-21 17:59:30|43442.2|43422.2|43439.7|43419.7|43444.1|43424.1|43439.7|43419.7|89
1640109580000|2021-12-21 17:59:40|43439.1|43419.1|43436.6|43416.6|43439.1|43419.1|43433.5|43413.5|66
1640109590000|2021-12-21 17:59:50|43438.5|43418.5|43449.1|43429.1|43449.1|43429.1|43438.5|43418.5|114
1640109600000|2021-12-21 18:00:00|43446.6|43426.6|43431.6|43411.6|43446.6|43426.6|43431.6|43411.6|70
1640109610000|2021-12-21 18:00:10|43429.7|43409.7|43431.6|43411.6|43436|43416|43429.1|43409.1|17
1640109620000|2021-12-21 18:00:20|43429.7|43409.7|43426.6|43406.6|43431.6|43411.6|43426.6|43406.6|22
1640109630000|2021-12-21 18:00:30|43424.1|43404.1|43424.1|43404.1|43424.1|43404.1|43424.1|43404.1|1
1640109640000|2021-12-21 18:00:40|43426.6|43406.6|43429.1|43409.1|43429.1|43409.1|43426.6|43406.6|3
1640109650000|2021-12-21 18:00:50|||||||||7
1640109660000|2021-12-21 18:01:00|43431|43411|43439.1|43419.1|43439.1|43419.1|43431|43411|12
1640109670000|2021-12-21 18:01:10|43438.5|43418.5|43442.8|43422.8|43442.8|43422.8|43437.8|43417.8|15
1640109680000|2021-12-21 18:01:20|43440.3|43420.3|43442.8|43422.8|43442.8|43422.8|43440.3|43420.3|3
1640109690000|2021-12-21 18:01:30|43440.3|43420.3|43440.3|43420.3|43440.3|43420.3|43440.3|43420.3|12
1640109700000|2021-12-21 18:01:40|43442.8|43422.8|43442.8|43422.8|43442.8|43422.8|43442.8|43422.8|1
1640109710000|2021-12-21 18:01:50|43445.3|43425.3|43442.8|43422.8|43445.3|43425.3|43442.8|43422.8|1
1640109720000|2021-12-21 18:02:00|43444.7|43424.7|43457.8|43437.8|43457.8|43437.8|43444.7|43424.7|25
1640109730000|2021-12-21 18:02:10|43456|43436|43455.3|43435.3|43457.8|43437.8|43451|43431|4
1640109740000|2021-12-21 18:02:20|43453.5|43433.5|43460.3|43440.3|43460.3|43440.3|43452.8|43432.8|5
1640109750000|2021-12-21 18:02:30|43458.5|43438.5|43460.3|43440.3|43460.3|43440.3|43457.8|43437.8|2
1640109760000|2021-12-21 18:02:40|43462.2|43442.2|43462.8|43442.8|43462.8|43442.8|43458.5|43438.5|12
1640109770000|2021-12-21 18:02:50|43465.3|43445.3|43465.3|43445.3|43465.3|43445.3|43465.3|43445.3|8
1640109780000|2021-12-21 18:03:00|||||||||46
1640109790000|2021-12-21 18:03:10|||||||||10
1640109800000|2021-12-21 18:03:20|||||||||3
1640109810000|2021-12-21 18:03:30|||||||||7
1640109820000|2021-12-21 18:03:40|43467.8|43447.8|43467.8|43447.8|43469.7|43449.7|43467.8|43447.8|5
1640109830000|2021-12-21 18:03:50|43470.3|43450.3|43472.8|43452.8|43472.8|43452.8|43467.8|43447.8|26
1640109840000|2021-12-21 18:04:00|||||||||13
1640109850000|2021-12-21 18:04:10|||||||||3
1640109860000|2021-12-21 18:04:20|||||||||1
1640109880000|2021-12-21 18:04:40|||||||||1
1640109890000|2021-12-21 18:04:50|||||||||3
1640109900000|2021-12-21 18:05:00|43474.7|43454.7|43472.8|43452.8|43477.2|43457.2|43472.8|43452.8|4
1640109920000|2021-12-21 18:05:20|43476|43456|43477.8|43457.8|43479.7|43459.7|43474.7|43454.7|26
1640109930000|2021-12-21 18:05:30|43480.3|43460.3|43477.8|43457.8|43482.8|43462.8|43477.8|43457.8|16
1640109940000|2021-12-21 18:05:40|||||||||4
1640109950000|2021-12-21 18:05:50|43475.3|43455.3|43480.3|43460.3|43480.3|43460.3|43475.3|43455.3|7
1640109960000|2021-12-21 18:06:00|43477.8|43457.8|43475.3|43455.3|43477.8|43457.8|43475.3|43455.3|4
1640109970000|2021-12-21 18:06:10|43472.8|43452.8|43472.8|43452.8|43472.8|43452.8|43472.8|43452.8|9
1640109980000|2021-12-21 18:06:20|43475.3|43455.3|43475.3|43455.3|43475.3|43455.3|43475.3|43455.3|6
1640109990000|2021-12-21 18:06:30|43477.8|43457.8|43482.8|43462.8|43482.8|43462.8|43477.8|43457.8|5
1640110000000|2021-12-21 18:06:40|43482.2|43462.2|43480.3|43460.3|43482.8|43462.8|43480.3|43460.3|5
1640110010000|2021-12-21 18:06:50|43482.8|43462.8|43482.8|43462.8|43482.8|43462.8|43480.3|43460.3|2
1640110020000|2021-12-21 18:07:00|||||||||1
1640110030000|2021-12-21 18:07:10|||||||||2
1640110050000|2021-12-21 18:07:30|43472.2|43452.2|43467.8|43447.8|43472.8|43452.8|43467.8|43447.8|11
1640110060000|2021-12-21 18:07:40|||||||||3
1640110070000|2021-12-21 18:07:50|43466|43446|43460.3|43440.3|43466|43446|43460.3|43440.3|25
1640110080000|2021-12-21 18:08:00|43462.8|43442.8|43462.8|43442.8|43462.8|43442.8|43457.8|43437.8|9
1640110090000|2021-12-21 18:08:10|43460.3|43440.3|43457.8|43437.8|43460.3|43440.3|43457.8|43437.8|0
1640110100000|2021-12-21 18:08:20|43460.3|43440.3|43460.3|43440.3|43462.2|43442.2|43460.3|43440.3|7
1640110110000|2021-12-21 18:08:30|43462.8|43442.8|43460.3|43440.3|43462.8|43442.8|43460.3|43440.3|2
1640110130000|2021-12-21 18:08:50|43462.8|43442.8|43462.8|43442.8|43462.8|43442.8|43462.8|43442.8|4
1640110160000|2021-12-21 18:09:20|43457.8|43437.8|43459.7|43439.7|43459.7|43439.7|43457.8|43437.8|3
1640110170000|2021-12-21 18:09:30|43460.3|43440.3|43460.3|43440.3|43462.8|43442.8|43457.8|43437.8|3
1640110180000|2021-12-21 18:09:40|43462.2|43442.2|43467.2|43447.2|43467.2|43447.2|43461|43441|7
1640110190000|2021-12-21 18:09:50|43467.8|43447.8|43467.8|43447.8|43467.8|43447.8|43467.8|43447.8|2
1640110200000|2021-12-21 18:10:00|43466|43446|43462.8|43442.8|43467.8|43447.8|43462.8|43442.8|16
1640110210000|2021-12-21 18:10:10|43465.3|43445.3|43467.8|43447.8|43467.8|43447.8|43465.3|43445.3|2
1640110220000|2021-12-21 18:10:20|43466|43446|43465.3|43445.3|43466|43446|43464.7|43444.7|1
1640110230000|2021-12-21 18:10:30|43467.2|43447.2|43467.8|43447.8|43467.8|43447.8|43465.3|43445.3|1
1640110240000|2021-12-21 18:10:40|43467.2|43447.2|43465.3|43445.3|43467.2|43447.2|43464.7|43444.7|4
1640110250000|2021-12-21 18:10:50|43467.8|43447.8|43467.8|43447.8|43467.8|43447.8|43467.8|43447.8|0
1640110270000|2021-12-21 18:11:10|||||||||4
1640110280000|2021-12-21 18:11:20|43468.5|43448.5|43467.8|43447.8|43468.5|43448.5|43467.8|43447.8|0
1640110290000|2021-12-21 18:11:30|43468.5|43448.5|43468.5|43448.5|43468.5|43448.5|43468.5|43448.5|0
1640110300000|2021-12-21 18:11:40|43471|43451|43471|43451|43471|43451|43471|43451|13
1640110310000|2021-12-21 18:11:50|43472.8|43452.8|43472.8|43452.8|43472.8|43452.8|43472.8|43452.8|3
1640110320000|2021-12-21 18:12:00|43474.7|43454.7|43478.5|43458.5|43480.3|43460.3|43474.7|43454.7|4
1640110340000|2021-12-21 18:12:20|43483.5|43463.5|43478.5|43458.5|43483.5|43463.5|43478.5|43458.5|5
1640110350000|2021-12-21 18:12:30|43480.3|43460.3|43478.5|43458.5|43480.3|43460.3|43478.5|43458.5|4
1640110370000|2021-12-21 18:12:50|43480.3|43460.3|43478.5|43458.5|43480.3|43460.3|43478.5|43458.5|0
1640110380000|2021-12-21 18:13:00|||||||||1
1640110390000|2021-12-21 18:13:10|||||||||13
1640110400000|2021-12-21 18:13:20|43480.3|43460.3|43478.5|43458.5|43480.3|43460.3|43478.5|43458.5|7
1640110410000|2021-12-21 18:13:30|||||||||4
1640110420000|2021-12-21 18:13:40|43480.3|43460.3|43478.5|43458.5|43480.3|43460.3|43478.5|43458.5|3
1640110440000|2021-12-21 18:14:00|||||||||3
1640110470000|2021-12-21 18:14:30|||||||||3
1640110480000|2021-12-21 18:14:40|||||||||4
1640110490000|2021-12-21 18:14:50|||||||||5
1640110500000|2021-12-21 18:15:00|43476|43456|43473.5|43453.5|43476|43456|43473.5|43453.5|6
1640110510000|2021-12-21 18:15:10|43471|43451|43471|43451|43471|43451|43471|43451|2
1640110520000|2021-12-21 18:15:20|43470.3|43450.3|43470.3|43450.3|43470.3|43450.3|43470.3|43450.3|0
1640110530000|2021-12-21 18:15:30|43471|43451|43472.8|43452.8|43472.8|43452.8|43471|43451|4
1640110540000|2021-12-21 18:15:40|43472.2|43452.2|43470.3|43450.3|43472.2|43452.2|43470.3|43450.3|1
1640110560000|2021-12-21 18:16:00|43473.5|43453.5|43473.5|43453.5|43473.5|43453.5|43473.5|43453.5|4
1640110570000|2021-12-21 18:16:10|43468.5|43448.5|43468.5|43448.5|43468.5|43448.5|43468.5|43448.5|7
1640110580000|2021-12-21 18:16:20|43470.3|43450.3|43470.3|43450.3|43470.3|43450.3|43470.3|43450.3|1
1640110590000|2021-12-21 18:16:30|43471|43451|43468.5|43448.5|43471|43451|43468.5|43448.5|0
1640110600000|2021-12-21 18:16:40|43470.3|43450.3|43473.5|43453.5|43473.5|43453.5|43470.3|43450.3|23
1640110620000|2021-12-21 18:17:00|43472.8|43452.8|43479.7|43459.7|43479.7|43459.7|43471|43451|6
1640110630000|2021-12-21 18:17:10|43480.3|43460.3|43478.5|43458.5|43480.3|43460.3|43478.5|43458.5|6
1640110640000|2021-12-21 18:17:20|43479.1|43459.1|43479.1|43459.1|43479.1|43459.1|43479.1|43459.1|3
1640110650000|2021-12-21 18:17:30|43483.5|43463.5|43484.1|43464.1|43484.1|43464.1|43481|43461|1
1640110660000|2021-12-21 18:17:40|43483.5|43463.5|43481.6|43461.6|43484.1|43464.1|43481|43461|12
1640110670000|2021-12-21 18:17:50|43484.1|43464.1|43479.1|43459.1|43484.1|43464.1|43479.1|43459.1|10
1640110680000|2021-12-21 18:18:00|||||||||4
1640110740000|2021-12-21 18:19:00|||||||||10
1640110750000|2021-12-21 18:19:10|43474.1|43454.1|43471.6|43451.6|43474.1|43454.1|43471.6|43451.6|2
1640110760000|2021-12-21 18:19:20|||||||||1
1640110790000|2021-12-21 18:19:50|43474.1|43454.1|43474.1|43454.1|43474.1|43454.1|43474.1|43454.1|5
1640110800000|2021-12-21 18:20:00|||||||||4
1640110810000|2021-12-21 18:20:10|43476.6|43456.6|43476.6|43456.6|43476.6|43456.6|43476.6|43456.6|2
1640110820000|2021-12-21 18:20:20|43478.5|43458.5|43476.6|43456.6|43479.1|43459.1|43476.6|43456.6|0
1640110830000|2021-12-21 18:20:30|43478.5|43458.5|43474.1|43454.1|43478.5|43458.5|43474.1|43454.1|1
1640110840000|2021-12-21 18:20:40|43472.2|43452.2|43474.1|43454.1|43474.1|43454.1|43472.2|43452.2|2
1640110850000|2021-12-21 18:20:50|43471.6|43451.6|43479.1|43459.1|43479.1|43459.1|43471.6|43451.6|7
1640110860000|2021-12-21 18:21:00|||||||||2
1640110880000|2021-12-21 18:21:20|43476.6|43456.6|43474.1|43454.1|43476.6|43456.6|43474.1|43454.1|5
1640110890000|2021-12-21 18:21:30|43476.6|43456.6|43479.1|43459.1|43479.1|43459.1|43476.6|43456.6|6
1640110900000|2021-12-21 18:21:40|43474.1|43454.1|43474.1|43454.1|43474.1|43454.1|43474.1|43454.1|4
1640110910000|2021-12-21 18:21:50|||||||||1
1640110940000|2021-12-21 18:22:20|||||||||1
1640110950000|2021-12-21 18:22:30|43472.2|43452.2|43471.6|43451.6|43472.2|43452.2|43471.6|43451.6|1
1640110960000|2021-12-21 18:22:40|43469.1|43449.1|43471.6|43451.6|43471.6|43451.6|43469.1|43449.1|3
1640110970000|2021-12-21 18:22:50|43474.1|43454.1|43474.1|43454.1|43474.1|43454.1|43474.1|43454.1|2
1640110990000|2021-12-21 18:23:10|||||||||5
1640111000000|2021-12-21 18:23:20|43479.1|43459.1|43481.6|43461.6|43481.6|43461.6|43479.1|43459.1|5
1640111010000|2021-12-21 18:23:30|43483.5|43463.5|43484.1|43464.1|43484.1|43464.1|43483.5|43463.5|2
1640111020000|2021-12-21 18:23:40|||||||||3
1640111040000|2021-12-21 18:24:00|43479.1|43459.1|43479.1|43459.1|43479.1|43459.1|43479.1|43459.1|6
1640111050000|2021-12-21 18:24:10|43482.8|43462.8|43479.1|43459.1|43484.1|43464.1|43479.1|43459.1|3
1640111060000|2021-12-21 18:24:20|43484.1|43464.1|43484.1|43464.1|43484.1|43464.1|43484.1|43464.1|1
1640111090000|2021-12-21 18:24:50|43482.2|43462.2|43481.6|43461.6|43482.2|43462.2|43481.6|43461.6|3
1640111100000|2021-12-21 18:25:00|43483.5|43463.5|43479.1|43459.1|43484.1|43464.1|43479.1|43459.1|1
1640111110000|2021-12-21 18:25:10|||||||||1
1640111120000|2021-12-21 18:25:20|||||||||1
1640111130000|2021-12-21 18:25:30|43477.2|43457.2|43476.6|43456.6|43477.2|43457.2|43476.6|43456.6|1
1640111140000|2021-12-21 18:25:40|43474.1|43454.1|43471.6|43451.6|43474.1|43454.1|43471.6|43451.6|13
1640111150000|2021-12-21 18:25:50|43469.1|43449.1|43466.6|43446.6|43469.1|43449.1|43466.6|43446.6|9
1640111160000|2021-12-21 18:26:00|43464.7|43444.7|43466.6|43446.6|43469.1|43449.1|43464.1|43444.1|4
1640111170000|2021-12-21 18:26:10|43464.7|43444.7|43466.6|43446.6|43469.1|43449.1|43464.1|43444.1|4
1640111180000|2021-12-21 18:26:20|43464.7|43444.7|43464.1|43444.1|43466.6|43446.6|43464.1|43444.1|4
1640111190000|2021-12-21 18:26:30|||||||||1
1640111200000|2021-12-21 18:26:40|43469.1|43449.1|43466.6|43446.6|43469.1|43449.1|43466.6|43446.6|1
1640111210000|2021-12-21 18:26:50|43464.7|43444.7|43466.6|43446.6|43469.1|43449.1|43464.1|43444.1|2
1640111220000|2021-12-21 18:27:00|43469.1|43449.1|43466.6|43446.6|43469.1|43449.1|43466.6|43446.6|2
1640111230000|2021-12-21 18:27:10|43468.5|43448.5|43469.1|43449.1|43471.6|43451.6|43468.5|43448.5|7
1640111240000|2021-12-21 18:27:20|43471|43451|43471.6|43451.6|43471.6|43451.6|43469.1|43449.1|0
1640111260000|2021-12-21 18:27:40|43469.7|43449.7|43471.6|43451.6|43471.6|43451.6|43469.1|43449.1|0
1640111280000|2021-12-21 18:28:00|43466.6|43446.6|43466.6|43446.6|43466.6|43446.6|43466.6|43446.6|2
1640111290000|2021-12-21 18:28:10|43464.1|43444.1|43457.2|43437.2|43464.1|43444.1|43456.6|43436.6|7
1640111300000|2021-12-21 18:28:20|43458.5|43438.5|43459.1|43439.1|43459.1|43439.1|43458.5|43438.5|0
1640111310000|2021-12-21 18:28:30|||||||||10
1640111330000|2021-12-21 18:28:50|43457.2|43437.2|43457.2|43437.2|43457.2|43437.2|43457.2|43437.2|0
1640111340000|2021-12-21 18:29:00|43456.6|43436.6|43456.6|43436.6|43459.1|43439.1|43456.6|43436.6|2
1640111350000|2021-12-21 18:29:10|43458.5|43438.5|43459.1|43439.1|43459.1|43439.1|43458.5|43438.5|0
1640111360000|2021-12-21 18:29:20|||||||||1
1640111370000|2021-12-21 18:29:30|43459.7|43439.7|43459.1|43439.1|43461.6|43441.6|43459.1|43439.1|2
1640111380000|2021-12-21 18:29:40|43461|43441|43463.5|43443.5|43463.5|43443.5|43461|43441|1
1640111390000|2021-12-21 18:29:50|43459.1|43439.1|43459.1|43439.1|43459.1|43439.1|43459.1|43439.1|11
1640111400000|2021-12-21 18:30:00|||||||||3
1640111410000|2021-12-21 18:30:10|43461|43441|43459.1|43439.1|43461|43441|43459.1|43439.1|2
1640111420000|2021-12-21 18:30:20|43461|43441|43459.1|43439.1|43461|43441|43459.1|43439.1|0
1640111430000|2021-12-21 18:30:30|43461.6|43441.6|43459.1|43439.1|43461.6|43441.6|43459.1|43439.1|0
1640111460000|2021-12-21 18:31:00|43461|43441|43474.1|43454.1|43474.1|43454.1|43461|43441|2
1640111470000|2021-12-21 18:31:10|||||||||2
1640111480000|2021-12-21 18:31:20|43476.6|43456.6|43476.6|43456.6|43476.6|43456.6|43474.1|43454.1|3
1640111520000|2021-12-21 18:32:00|43479.1|43459.1|43476.6|43456.6|43479.1|43459.1|43474.1|43454.1|2
1640111530000|2021-12-21 18:32:10|43474.7|43454.7|43474.1|43454.1|43474.7|43454.7|43474.1|43454.1|0
1640111550000|2021-12-21 18:32:30|43476.6|43456.6|43479.1|43459.1|43479.1|43459.1|43476.6|43456.6|0
1640111560000|2021-12-21 18:32:40|43511.6|43491.6|43522.8|43502.8|43523.5|43503.5|43511.6|43491.6|12
1640111570000|2021-12-21 18:32:50|43523.5|43503.5|43523.5|43503.5|43523.5|43503.5|43523.5|43503.5|1
1640111580000|2021-12-21 18:33:00|43524.1|43504.1|43524.1|43504.1|43524.1|43504.1|43524.1|43504.1|2
1640111590000|2021-12-21 18:33:10|43528.5|43508.5|43529.1|43509.1|43529.1|43509.1|43528.5|43508.5|12
1640111610000|2021-12-21 18:33:30|43528.5|43508.5|43528.5|43508.5|43528.5|43508.5|43528.5|43508.5|9
1640111620000|2021-12-21 18:33:40|43526.6|43506.6|43521.6|43501.6|43526.6|43506.6|43521.6|43501.6|17
1640111630000|2021-12-21 18:33:50|43519.7|43499.7|43521.6|43501.6|43522.2|43502.2|43519.1|43499.1|4
1640111640000|2021-12-21 18:34:00|43519.1|43499.1|43517.2|43497.2|43519.1|43499.1|43517.2|43497.2|1
1640111660000|2021-12-21 18:34:20|43519.1|43499.1|43519.1|43499.1|43521.6|43501.6|43519.1|43499.1|1
1640111680000|2021-12-21 18:34:40|43517.2|43497.2|43519.1|43499.1|43519.1|43499.1|43517.2|43497.2|1
1640111700000|2021-12-21 18:35:00|43516.6|43496.6|43516.6|43496.6|43516.6|43496.6|43516.6|43496.6|2
1640111710000|2021-12-21 18:35:10|||||||||1
1640111720000|2021-12-21 18:35:20|43519.1|43499.1|43519.1|43499.1|43519.1|43499.1|43519.1|43499.1|1
1640111730000|2021-12-21 18:35:30|43521|43501|43521.6|43501.6|43524.1|43504.1|43521|43501|3
1640111740000|2021-12-21 18:35:40|43524.1|43504.1|43524.1|43504.1|43524.1|43504.1|43521.6|43501.6|8
1640111750000|2021-12-21 18:35:50|43523.5|43503.5|43523.5|43503.5|43524.1|43504.1|43523.5|43503.5|2
1640111760000|2021-12-21 18:36:00|43521.6|43501.6|43521.6|43501.6|43521.6|43501.6|43521.6|43501.6|2
1640111770000|2021-12-21 18:36:10|43519.7|43499.7|43511|43491|43519.7|43499.7|43511|43491|8
1640111780000|2021-12-21 18:36:20|43514.1|43494.1|43512.2|43492.2|43514.1|43494.1|43511.6|43491.6|1
1640111790000|2021-12-21 18:36:30|43509.1|43489.1|43509.1|43489.1|43509.7|43489.7|43507.2|43487.2|7
1640111800000|2021-12-21 18:36:40|43511|43491|43509.1|43489.1|43511|43491|43509.1|43489.1|0
1640111810000|2021-12-21 18:36:50|43508.5|43488.5|43506|43486|43508.5|43488.5|43504.1|43484.1|3
1640111820000|2021-12-21 18:37:00|43506.6|43486.6|43509.1|43489.1|43509.7|43489.7|43506.6|43486.6|0
1640111830000|2021-12-21 18:37:10|43509.7|43489.7|43514.1|43494.1|43514.1|43494.1|43509.7|43489.7|8
1640111840000|2021-12-21 18:37:20|43516|43496|43516.6|43496.6|43516.6|43496.6|43516|43496|0
1640111850000|2021-12-21 18:37:30|43518.5|43498.5|43518.5|43498.5|43518.5|43498.5|43518.5|43498.5|0
1640111870000|2021-12-21 18:37:50|43521|43501|43521|43501|43521|43501|43521|43501|0
1640111880000|2021-12-21 18:38:00|43521.6|43501.6|43522.2|43502.2|43522.2|43502.2|43521.6|43501.6|0
1640111890000|2021-12-21 18:38:10|43521.6|43501.6|43519.1|43499.1|43524.1|43504.1|43519.1|43499.1|1
1640111900000|2021-12-21 18:38:20|43518.5|43498.5|43519.1|43499.1|43519.1|43499.1|43518.5|43498.5|9
1640111910000|2021-12-21 18:38:30|43521|43501|43521.6|43501.6|43521.6|43501.6|43519.1|43499.1|3
1640111920000|2021-12-21 18:38:40|43524.1|43504.1|43524.1|43504.1|43524.1|43504.1|43524.1|43504.1|5
1640111930000|2021-12-21 18:38:50|43523.5|43503.5|43521.6|43501.6|43524.1|43504.1|43521.6|43501.6|1
1640111940000|2021-12-21 18:39:00|43519.1|43499.1|43516.6|43496.6|43519.1|43499.1|43516.6|43496.6|1
1640111970000|2021-12-21 18:39:30|43518.5|43498.5|43519.1|43499.1|43521|43501|43518.5|43498.5|3
1640111980000|2021-12-21 18:39:40|43519.7|43499.7|43519.1|43499.1|43519.7|43499.7|43519.1|43499.1|4
1640111990000|2021-12-21 18:39:50|43517.2|43497.2|43516.6|43496.6|43517.2|43497.2|43516.6|43496.6|1
1640112000000|2021-12-21 18:40:00|43518.5|43498.5|43514.1|43494.1|43519.1|43499.1|43514.1|43494.1|2
1640112010000|2021-12-21 18:40:10|||||||||6
1640112020000|2021-12-21 18:40:20|43516.6|43496.6|43519.1|43499.1|43519.1|43499.1|43516.6|43496.6|1
1640112030000|2021-12-21 18:40:30|43521|43501|43521|43501|43521.6|43501.6|43521|43501|2
1640112040000|2021-12-21 18:40:40|43521.6|43501.6|43517.2|43497.2|43521.6|43501.6|43517.2|43497.2|1
1640112050000|2021-12-21 18:40:50|43519.1|43499.1|43519.1|43499.1|43519.1|43499.1|43519.1|43499.1|0
1640112060000|2021-12-21 18:41:00|43517.2|43497.2|43516.6|43496.6|43517.2|43497.2|43515.9|43495.9|6
1640112070000|2021-12-21 18:41:10|||||||||5
1640112080000|2021-12-21 18:41:20|43514.1|43494.1|43514.1|43494.1|43514.1|43494.1|43514.1|43494.1|3
1640112090000|2021-12-21 18:41:30|43509.1|43489.1|43509.1|43489.1|43509.1|43489.1|43509.1|43489.1|0
1640112100000|2021-12-21 18:41:40|43509.7|43489.7|43509.7|43489.7|43509.7|43489.7|43509.7|43489.7|0
1640112110000|2021-12-21 18:41:50|43509.1|43489.1|43507.2|43487.2|43509.1|43489.1|43507.2|43487.2|1
1640112120000|2021-12-21 18:42:00|43509.1|43489.1|43509.1|43489.1|43511.6|43491.6|43509.1|43489.1|2
1640112150000|2021-12-21 18:42:30|43507.2|43487.2|43507.2|43487.2|43507.2|43487.2|43507.2|43487.2|0
1640112160000|2021-12-21 18:42:40|||||||||1
1640112170000|2021-12-21 18:42:50|43509.1|43489.1|43507.2|43487.2|43509.1|43489.1|43507.2|43487.2|0
1640112180000|2021-12-21 18:43:00|43505.3|43485.3|43507.2|43487.2|43507.2|43487.2|43504.7|43484.7|1
1640112190000|2021-12-21 18:43:10|43504.7|43484.7|43504.7|43484.7|43504.7|43484.7|43504.7|43484.7|0
1640112200000|2021-12-21 18:43:20|||||||||1
1640112210000|2021-12-21 18:43:30|43504.1|43484.1|43504.1|43484.1|43504.1|43484.1|43504.1|43484.1|5
1640112220000|2021-12-21 18:43:40|43501.6|43481.6|43504.1|43484.1|43504.1|43484.1|43501.6|43481.6|1
1640112230000|2021-12-21 18:43:50|||||||||3
1640112240000|2021-12-21 18:44:00|43507.2|43487.2|43499.7|43479.7|43507.8|43487.8|43499.7|43479.7|9
1640112250000|2021-12-21 18:44:10|||||||||4
1640112260000|2021-12-21 18:44:20|43497.2|43477.2|43492.2|43472.2|43497.2|43477.2|43491.6|43471.6|3
1640112270000|2021-12-21 18:44:30|43491.6|43471.6|43491.6|43471.6|43492.2|43472.2|43491.6|43471.6|0
1640112280000|2021-12-21 18:44:40|43492.2|43472.2|43492.2|43472.2|43492.2|43472.2|43492.2|43472.2|0
1640112290000|2021-12-21 18:44:50|43489.7|43469.7|43489.1|43469.1|43489.7|43469.7|43489.1|43469.1|0
1640112300000|2021-12-21 18:45:00|43489.7|43469.7|43489.1|43469.1|43491.6|43471.6|43489.1|43469.1|1
1640112320000|2021-12-21 18:45:20|43491.6|43471.6|43491.6|43471.6|43491.6|43471.6|43489.1|43469.1|0
1640112330000|2021-12-21 18:45:30|43489.7|43469.7|43489.1|43469.1|43489.7|43469.7|43489.1|43469.1|0
1640112340000|2021-12-21 18:45:40|||||||||2
1640112350000|2021-12-21 18:45:50|43486.6|43466.6|43486.6|43466.6|43489.1|43469.1|43486.6|43466.6|2
1640112360000|2021-12-21 18:46:00|43488.4|43468.4|43486.6|43466.6|43489.1|43469.1|43486.6|43466.6|0
1640112370000|2021-12-21 18:46:10|43488.4|43468.4|43492.2|43472.2|43492.2|43472.2|43488.4|43468.4|2
1640112380000|2021-12-21 18:46:20|||||||||1
1640112390000|2021-12-21 18:46:30|43492.8|43472.8|43492.2|43472.2|43492.8|43472.8|43492.2|43472.2|0
1640112410000|2021-12-21 18:46:50|||||||||1
1640112420000|2021-12-21 18:47:00|43494.1|43474.1|43491.6|43471.6|43494.1|43474.1|43491.6|43471.6|1
1640112430000|2021-12-21 18:47:10|43489.7|43469.7|43489.1|43469.1|43489.7|43469.7|43489.1|43469.1|0
1640112440000|2021-12-21 18:47:20|||||||||2
1640112480000|2021-12-21 18:48:00|43491.6|43471.6|43491.6|43471.6|43491.6|43471.6|43491.6|43471.6|3
1640112500000|2021-12-21 18:48:20|43490.9|43470.9|43489.1|43469.1|43490.9|43470.9|43489.1|43469.1|0
1640112510000|2021-12-21 18:48:30|43490.9|43470.9|43491.6|43471.6|43491.6|43471.6|43489.1|43469.1|0
1640112540000|2021-12-21 18:49:00|43494.1|43474.1|43494.1|43474.1|43494.7|43474.7|43494.1|43474.1|7
1640112550000|2021-12-21 18:49:10|43494.7|43474.7|43492.2|43472.2|43494.7|43474.7|43492.2|43472.2|0
1640112580000|2021-12-21 18:49:40|||||||||1
1640112590000|2021-12-21 18:49:50|43490.3|43470.3|43489.7|43469.7|43490.3|43470.3|43489.7|43469.7|0
1640112600000|2021-12-21 18:50:00|43492.2|43472.2|43494.7|43474.7|43494.7|43474.7|43492.2|43472.2|1
1640112610000|2021-12-21 18:50:10|43494.1|43474.1|43494.1|43474.1|43494.7|43474.7|43494.1|43474.1|0
1640112640000|2021-12-21 18:50:40|43492.2|43472.2|43489.7|43469.7|43492.2|43472.2|43489.7|43469.7|3
1640112650000|2021-12-21 18:50:50|43489.1|43469.1|43489.1|43469.1|43489.1|43469.1|43489.1|43469.1|6
1640112660000|2021-12-21 18:51:00|43488.4|43468.4|43486.6|43466.6|43488.4|43468.4|43484.7|43464.7|1
1640112670000|2021-12-21 18:51:10|43484.7|43464.7|43484.1|43464.1|43484.7|43464.7|43484.1|43464.1|0
1640112690000|2021-12-21 18:51:30|43484.7|43464.7|43484.1|43464.1|43489.1|43469.1|43484.1|43464.1|1
1640112700000|2021-12-21 18:51:40|43484.7|43464.7|43489.1|43469.1|43489.1|43469.1|43484.7|43464.7|7
1640112710000|2021-12-21 18:51:50|43484.1|43464.1|43489.1|43469.1|43489.1|43469.1|43484.1|43464.1|5
1640112720000|2021-12-21 18:52:00|43486.6|43466.6|43486.6|43466.6|43486.6|43466.6|43486.6|43466.6|0
1640112730000|2021-12-21 18:52:10|43484.1|43464.1|43489.1|43469.1|43489.1|43469.1|43484.1|43464.1|4
1640112740000|2021-12-21 18:52:20|43486.6|43466.6|43486.6|43466.6|43486.6|43466.6|43486.6|43466.6|1
1640112750000|2021-12-21 18:52:30|||||||||1
1640112760000|2021-12-21 18:52:40|||||||||2
1640112780000|2021-12-21 18:53:00|43489.1|43469.1|43489.1|43469.1|43489.1|43469.1|43489.1|43469.1|1
1640112800000|2021-12-21 18:53:20|43487.2|43467.2|43484.7|43464.7|43487.2|43467.2|43484.7|43464.7|5
1640112810000|2021-12-21 18:53:30|43482.8|43462.8|43482.8|43462.8|43482.8|43462.8|43482.8|43462.8|3
1640112830000|2021-12-21 18:53:50|43484.7|43464.7|43482.8|43462.8|43484.7|43464.7|43482.8|43462.8|2
1640112840000|2021-12-21 18:54:00|43484.7|43464.7|43482.8|43462.8|43484.7|43464.7|43482.8|43462.8|7
1640112850000|2021-12-21 18:54:10|43484.7|43464.7|43484.1|43464.1|43484.7|43464.7|43484.1|43464.1|5
1640112860000|2021-12-21 18:54:20|||||||||1
1640112870000|2021-12-21 18:54:30|||||||||2
1640112880000|2021-12-21 18:54:40|43482.2|43462.2|43480.3|43460.3|43482.2|43462.2|43480.3|43460.3|3
1640112890000|2021-12-21 18:54:50|43479.7|43459.7|43479.7|43459.7|43479.7|43459.7|43479.7|43459.7|0
1640112900000|2021-12-21 18:55:00|43479.1|43459.1|43476.6|43456.6|43479.1|43459.1|43476.6|43456.6|2
1640112930000|2021-12-21 18:55:30|43474.7|43454.7|43467.8|43447.8|43474.7|43454.7|43467.8|43447.8|5
1640112940000|2021-12-21 18:55:40|43466|43446|43466.6|43446.6|43469.1|43449.1|43464.7|43444.7|14
1640112950000|2021-12-21 18:55:50|43469.1|43449.1|43469.1|43449.1|43469.1|43449.1|43469.1|43449.1|0
1640112960000|2021-12-21 18:56:00|||||||||1
1640112970000|2021-12-21 18:56:10|43466.6|43446.6|43466.6|43446.6|43466.6|43446.6|43466.6|43446.6|2
1640112980000|2021-12-21 18:56:20|43464.1|43444.1|43469.1|43449.1|43469.1|43449.1|43464.1|43444.1|1
1640112990000|2021-12-21 18:56:30|||||||||2
1640113000000|2021-12-21 18:56:40|||||||||4
1640113010000|2021-12-21 18:56:50|43471.6|43451.6|43471.6|43451.6|43471.6|43451.6|43471.6|43451.6|1
1640113020000|2021-12-21 18:57:00|43469.1|43449.1|43471.6|43451.6|43471.6|43451.6|43469.1|43449.1|10
1640113030000|2021-12-21 18:57:10|43469.7|43449.7|43471.6|43451.6|43471.6|43451.6|43469.7|43449.7|2
1640113040000|2021-12-21 18:57:20|43473.4|43453.4|43471.6|43451.6|43473.4|43453.4|43471.6|43451.6|0
1640113080000|2021-12-21 18:58:00|43473.4|43453.4|43474.1|43454.1|43474.1|43454.1|43473.4|43453.4|0
1640113100000|2021-12-21 18:58:20|43475.9|43455.9|43478.4|43458.4|43478.4|43458.4|43475.9|43455.9|1
1640113110000|2021-12-21 18:58:30|43480.3|43460.3|43479.1|43459.1|43480.9|43460.9|43479.1|43459.1|8
1640113120000|2021-12-21 18:58:40|43481.6|43461.6|43481.6|43461.6|43481.6|43461.6|43481.6|43461.6|0
1640113130000|2021-12-21 18:58:50|43479.1|43459.1|43481.6|43461.6|43481.6|43461.6|43479.1|43459.1|1
1640113140000|2021-12-21 18:59:00|43479.7|43459.7|43479.1|43459.1|43479.7|43459.7|43479.1|43459.1|0
1640113150000|2021-12-21 18:59:10|43477.2|43457.2|43476.6|43456.6|43479.1|43459.1|43476.6|43456.6|1
1640113160000|2021-12-21 18:59:20|43474.1|43454.1|43474.1|43454.1|43474.1|43454.1|43474.1|43454.1|1
1640113170000|2021-12-21 18:59:30|43472.2|43452.2|43471.6|43451.6|43472.2|43452.2|43471.6|43451.6|3
1640113180000|2021-12-21 18:59:40|43469.7|43449.7|43469.1|43449.1|43471.6|43451.6|43469.1|43449.1|4
1640113190000|2021-12-21 18:59:50|43471.6|43451.6|43469.7|43449.7|43471.6|43451.6|43469.7|43449.7|3
1640113200000|2021-12-21 19:00:00|43469.1|43449.1|43475.9|43455.9|43475.9|43455.9|43469.1|43449.1|5
1640113210000|2021-12-21 19:00:10|43476.6|43456.6|43469.7|43449.7|43476.6|43456.6|43469.7|43449.7|4
1640113220000|2021-12-21 19:00:20|43471.6|43451.6|43473.4|43453.4|43473.4|43453.4|43469.1|43449.1|8
1640113230000|2021-12-21 19:00:30|43475.9|43455.9|43479.1|43459.1|43480.9|43460.9|43475.9|43455.9|1
1640113240000|2021-12-21 19:00:40|||||||||1
1640113250000|2021-12-21 19:00:50|43481.6|43461.6|43481.6|43461.6|43481.6|43461.6|43481.6|43461.6|1
1640113260000|2021-12-21 19:01:00|43484.1|43464.1|43479.1|43459.1|43484.1|43464.1|43479.1|43459.1|1
1640113290000|2021-12-21 19:01:30|43481.6|43461.6|43481.6|43461.6|43481.6|43461.6|43481.6|43461.6|1
1640113300000|2021-12-21 19:01:40|43483.4|43463.4|43484.1|43464.1|43484.1|43464.1|43483.4|43463.4|1
1640113330000|2021-12-21 19:02:10|43479.1|43459.1|43479.1|43459.1|43479.1|43459.1|43479.1|43459.1|4
1640113350000|2021-12-21 19:02:30|43481.6|43461.6|43481.6|43461.6|43481.6|43461.6|43481.6|43461.6|2
1640113360000|2021-12-21 19:02:40|43484.1|43464.1|43484.1|43464.1|43484.1|43464.1|43484.1|43464.1|2
1640113380000|2021-12-21 19:03:00|43484.7|43464.7|43489.1|43469.1|43489.1|43469.1|43484.7|43464.7|1
1640113390000|2021-12-21 19:03:10|||||||||2
1640113410000|2021-12-21 19:03:30|43489.7|43469.7|43491.6|43471.6|43491.6|43471.6|43489.7|43469.7|0
1640113440000|2021-12-21 19:04:00|43489.1|43469.1|43489.1|43469.1|43489.1|43469.1|43489.1|43469.1|1
1640113460000|2021-12-21 19:04:20|||||||||8
1640113470000|2021-12-21 19:04:30|43486.6|43466.6|43481.6|43461.6|43486.6|43466.6|43481.6|43461.6|1
1640113490000|2021-12-21 19:04:50|43479.1|43459.1|43479.1|43459.1|43479.1|43459.1|43479.1|43459.1|1
1640113520000|2021-12-21 19:05:20|||||||||1
1640113530000|2021-12-21 19:05:30|43476.6|43456.6|43476.6|43456.6|43476.6|43456.6|43476.6|43456.6|1
1640113540000|2021-12-21 19:05:40|43479.1|43459.1|43476.6|43456.6|43479.1|43459.1|43476.6|43456.6|0
1640113560000|2021-12-21 19:06:00|43478.4|43458.4|43476.6|43456.6|43479.1|43459.1|43476.6|43456.6|0
1640113590000|2021-12-21 19:06:30|43474.1|43454.1|43474.1|43454.1|43474.1|43454.1|43474.1|43454.1|9
1640113610000|2021-12-21 19:06:50|||||||||1
1640113640000|2021-12-21 19:07:20|43473.4|43453.4|43469.1|43449.1|43473.4|43453.4|43469.1|43449.1|9
1640113660000|2021-12-21 19:07:40|43468.4|43448.4|43464.1|43444.1|43468.4|43448.4|43464.1|43444.1|1
1640113670000|2021-12-21 19:07:50|43463.4|43443.4|43461.6|43441.6|43463.4|43443.4|43461.6|43441.6|0
1640113680000|2021-12-21 19:08:00|43464.1|43444.1|43464.1|43444.1|43466.6|43446.6|43464.1|43444.1|0
1640113700000|2021-12-21 19:08:20|43465.9|43445.9|43464.1|43444.1|43466.6|43446.6|43464.1|43444.1|0
1640113720000|2021-12-21 19:08:40|||||||||1
1640113750000|2021-12-21 19:09:10|43466.6|43446.6|43466.6|43446.6|43466.6|43446.6|43466.6|43446.6|0
1640113760000|2021-12-21 19:09:20|||||||||1
1640113770000|2021-12-21 19:09:30|43469.1|43449.1|43469.1|43449.1|43469.1|43449.1|43469.1|43449.1|0
1640113780000|2021-12-21 19:09:40|43468.4|43448.4|43466.6|43446.6|43468.4|43448.4|43466.6|43446.6|1
1640113810000|2021-12-21 19:10:10|43469.1|43449.1|43471.6|43451.6|43471.6|43451.6|43469.1|43449.1|1
1640113830000|2021-12-21 19:10:30|43469.7|43449.7|43471.6|43451.6|43471.6|43451.6|43469.1|43449.1|0
1640113840000|2021-12-21 19:10:40|43469.1|43449.1|43471.6|43451.6|43471.6|43451.6|43469.1|43449.1|4
1640113850000|2021-12-21 19:10:50|43469.1|43449.1|43469.1|43449.1|43469.1|43449.1|43469.1|43449.1|0
1640113860000|2021-12-21 19:11:00|43469.7|43449.7|43471.6|43451.6|43471.6|43451.6|43469.7|43449.7|2
1640113870000|2021-12-21 19:11:10|43469.1|43449.1|43469.1|43449.1|43469.1|43449.1|43469.1|43449.1|0
1640113880000|2021-12-21 19:11:20|43470.9|43450.9|43469.1|43449.1|43471.6|43451.6|43469.1|43449.1|1
1640113890000|2021-12-21 19:11:30|||||||||3
1640113900000|2021-12-21 19:11:40|43467.2|43447.2|43466.6|43446.6|43467.2|43447.2|43466.6|43446.6|0
1640113920000|2021-12-21 19:12:00|43464.1|43444.1|43466.6|43446.6|43466.6|43446.6|43464.1|43444.1|0
1640113940000|2021-12-21 19:12:20|||||||||1
1640113980000|2021-12-21 19:13:00|43464.7|43444.7|43469.1|43449.1|43469.1|43449.1|43464.7|43444.7|2
1640113990000|2021-12-21 19:13:10|43468.4|43448.4|43466.6|43446.6|43469.1|43449.1|43466.6|43446.6|2
1640114000000|2021-12-21 19:13:20|43464.1|43444.1|43466.6|43446.6|43466.6|43446.6|43464.1|43444.1|0
1640114020000|2021-12-21 19:13:40|43468.4|43448.4|43469.1|43449.1|43469.1|43449.1|43466.6|43446.6|5
1640114040000|2021-12-21 19:14:00|43471.6|43451.6|43471.6|43451.6|43471.6|43451.6|43469.7|43449.7|1
1640114050000|2021-12-21 19:14:10|43469.1|43449.1|43469.1|43449.1|43471.6|43451.6|43469.1|43449.1|0
1640114060000|2021-12-21 19:14:20|43470.9|43450.9|43469.1|43449.1|43471.6|43451.6|43469.1|43449.1|0
1640114090000|2021-12-21 19:14:50|43469.7|43449.7|43469.7|43449.7|43469.7|43449.7|43469.7|43449.7|1
1640114100000|2021-12-21 19:15:00|43467.8|43447.8|43467.8|43447.8|43467.8|43447.8|43467.8|43447.8|2
1640114110000|2021-12-21 19:15:10|43467.2|43447.2|43469.7|43449.7|43469.7|43449.7|43467.2|43447.2|0
1640114120000|2021-12-21 19:15:20|43469.1|43449.1|43467.2|43447.2|43469.1|43449.1|43466.6|43446.6|3
1640114140000|2021-12-21 19:15:40|43469.1|43449.1|43467.2|43447.2|43469.1|43449.1|43467.2|43447.2|0
1640114150000|2021-12-21 19:15:50|43466.6|43446.6|43464.7|43444.7|43466.6|43446.6|43464.7|43444.7|3
1640114160000|2021-12-21 19:16:00|43466.6|43446.6|43467.2|43447.2|43469.1|43449.1|43466.6|43446.6|1
1640114180000|2021-12-21 19:16:20|43469.1|43449.1|43466.6|43446.6|43469.1|43449.1|43466.6|43446.6|0
1640114210000|2021-12-21 19:16:50|43468.4|43448.4|43466.6|43446.6|43468.4|43448.4|43466.6|43446.6|0
1640114220000|2021-12-21 19:17:00|43468.4|43448.4|43469.7|43449.7|43469.7|43449.7|43468.4|43448.4|5
1640114240000|2021-12-21 19:17:20|43469.1|43449.1|43469.1|43449.1|43469.1|43449.1|43469.1|43449.1|6
1640114280000|2021-12-21 19:18:00|||||||||1
1640114290000|2021-12-21 19:18:10|43464.1|43444.1|43464.1|43444.1|43464.1|43444.1|43464.1|43444.1|6
1640114300000|2021-12-21 19:18:20|43461.6|43441.6|43461.6|43441.6|43461.6|43441.6|43461.6|43441.6|0
1640114320000|2021-12-21 19:18:40|43459.7|43439.7|43460.9|43440.9|43460.9|43440.9|43459.1|43439.1|0
1640114330000|2021-12-21 19:18:50|43461.6|43441.6|43464.1|43444.1|43464.1|43444.1|43461.6|43441.6|0
1640114340000|2021-12-21 19:19:00|43461.6|43441.6|43466.6|43446.6|43466.6|43446.6|43461.6|43441.6|0
1640114350000|2021-12-21 19:19:10|43464.7|43444.7|43466.6|43446.6|43466.6|43446.6|43461.6|43441.6|2
1640114370000|2021-12-21 19:19:30|43462.2|43442.2|43461.6|43441.6|43462.2|43442.2|43459.1|43439.1|0
1640114400000|2021-12-21 19:20:00|43463.4|43443.4|43461.6|43441.6|43463.4|43443.4|43461.6|43441.6|0
1640114410000|2021-12-21 19:20:10|43464.1|43444.1|43464.1|43444.1|43464.1|43444.1|43464.1|43444.1|0
1640114420000|2021-12-21 19:20:20|43466.6|43446.6|43466.6|43446.6|43466.6|43446.6|43466.6|43446.6|0
1640114440000|2021-12-21 19:20:40|43464.1|43444.1|43464.1|43444.1|43464.1|43444.1|43464.1|43444.1|0
1640114460000|2021-12-21 19:21:00|43466.6|43446.6|43466.6|43446.6|43466.6|43446.6|43466.6|43446.6|0
1640114470000|2021-12-21 19:21:10|43469.1|43449.1|43469.1|43449.1|43469.1|43449.1|43469.1|43449.1|0
1640114490000|2021-12-21 19:21:30|43470.9|43450.9|43473.4|43453.4|43473.4|43453.4|43470.9|43450.9|0
1640114510000|2021-12-21 19:21:50|43475.3|43455.3|43478.4|43458.4|43478.4|43458.4|43475.3|43455.3|7
1640114520000|2021-12-21 19:22:00|43480.3|43460.3|43480.3|43460.3|43480.3|43460.3|43480.3|43460.3|4
1640114530000|2021-12-21 19:22:10|43480.9|43460.9|43480.9|43460.9|43480.9|43460.9|43480.9|43460.9|1
1640114550000|2021-12-21 19:22:30|43479.1|43459.1|43479.1|43459.1|43479.1|43459.1|43479.1|43459.1|0
1640114570000|2021-12-21 19:22:50|43480.9|43460.9|43484.1|43464.1|43484.1|43464.1|43480.9|43460.9|1
1640114590000|2021-12-21 19:23:10|43479.1|43459.1|43476.6|43456.6|43479.1|43459.1|43476.6|43456.6|4
1640114600000|2021-12-21 19:23:20|43475.9|43455.9|43469.1|43449.1|43475.9|43455.9|43469.1|43449.1|3
1640114610000|2021-12-21 19:23:30|43466.6|43446.6|43469.1|43449.1|43469.1|43449.1|43466.6|43446.6|0
1640114620000|2021-12-21 19:23:40|43467.2|43447.2|43467.2|43447.2|43467.2|43447.2|43467.2|43447.2|0
1640114630000|2021-12-21 19:23:50|43465.3|43445.3|43464.1|43444.1|43465.3|43445.3|43464.1|43444.1|6
1640114640000|2021-12-21 19:24:00|43461.6|43441.6|43461.6|43441.6|43461.6|43441.6|43461.6|43441.6|1
1640114670000|2021-12-21 19:24:30|43462.2|43442.2|43461.6|43441.6|43464.1|43444.1|43461.6|43441.6|0
1640114680000|2021-12-21 19:24:40|43459.7|43439.7|43459.1|43439.1|43459.7|43439.7|43459.1|43439.1|0
1640114700000|2021-12-21 19:25:00|43459.7|43439.7|43464.1|43444.1|43464.1|43444.1|43459.7|43439.7|2
1640114710000|2021-12-21 19:25:10|43466.6|43446.6|43466.6|43446.6|43466.6|43446.6|43466.6|43446.6|0
1640114730000|2021-12-21 19:25:30|43469.1|43449.1|43469.1|43449.1|43469.1|43449.1|43469.1|43449.1|0
1640114740000|2021-12-21 19:25:40|43471.6|43451.6|43473.4|43453.4|43473.4|43453.4|43471.6|43451.6|2
1640114750000|2021-12-21 19:25:50|43475.3|43455.3|43474.1|43454.1|43475.9|43455.9|43473.4|43453.4|3
1640114800000|2021-12-21 19:26:40|43471.6|43451.6|43471.6|43451.6|43471.6|43451.6|43471.6|43451.6|7
1640114820000|2021-12-21 19:27:00|43474.1|43454.1|43474.1|43454.1|43474.1|43454.1|43474.1|43454.1|1
1640114830000|2021-12-21 19:27:10|43474|43454|43476.5|43456.5|43476.5|43456.5|43474|43454|0
1640114840000|2021-12-21 19:27:20|||||||||1
1640114850000|2021-12-21 19:27:30|43474.7|43454.7|43474|43454|43474.7|43454.7|43474|43454|0
1640114860000|2021-12-21 19:27:40|43479|43459|43479|43459|43479|43459|43479|43459|4
1640114880000|2021-12-21 19:28:00|43476.5|43456.5|43476.5|43456.5|43476.5|43456.5|43476.5|43456.5|5
1640114890000|2021-12-21 19:28:10|43474.7|43454.7|43474.7|43454.7|43474.7|43454.7|43474.7|43454.7|1
1640114900000|2021-12-21 19:28:20|||||||||4
1640114910000|2021-12-21 19:28:30|||||||||1
1640114930000|2021-12-21 19:28:50|43477.2|43457.2|43477.2|43457.2|43477.2|43457.2|43477.2|43457.2|0
1640114950000|2021-12-21 19:29:10|43481.5|43461.5|43481.5|43461.5|43481.5|43461.5|43481.5|43461.5|10
1640114960000|2021-12-21 19:29:20|43483.4|43463.4|43484|43464|43484|43464|43483.4|43463.4|0
1640114970000|2021-12-21 19:29:30|43481.5|43461.5|43484|43464|43484|43464|43481.5|43461.5|0
1640114990000|2021-12-21 19:29:50|43482.2|43462.2|43484|43464|43484|43464|43482.2|43462.2|0
1640115000000|2021-12-21 19:30:00|43481.5|43461.5|43481.5|43461.5|43484|43464|43481.5|43461.5|1
1640115010000|2021-12-21 19:30:10|43484|43464|43484|43464|43484|43464|43481.5|43461.5|2
1640115020000|2021-12-21 19:30:20|43482.2|43462.2|43479.7|43459.7|43484|43464|43479.7|43459.7|0
1640115030000|2021-12-21 19:30:30|43479|43459|43481.5|43461.5|43481.5|43461.5|43479|43459|0
1640115040000|2021-12-21 19:30:40|43484|43464|43484|43464|43484|43464|43481.5|43461.5|7
1640115060000|2021-12-21 19:31:00|43485.9|43465.9|43484|43464|43486.5|43466.5|43484|43464|0
1640115080000|2021-12-21 19:31:20|43485.9|43465.9|43486.5|43466.5|43486.5|43466.5|43485.9|43465.9|0
1640115090000|2021-12-21 19:31:30|||||||||1
1640115100000|2021-12-21 19:31:40|43484|43464|43484|43464|43484|43464|43484|43464|0
1640115110000|2021-12-21 19:31:50|||||||||1
1640115120000|2021-12-21 19:32:00|43486.5|43466.5|43486.5|43466.5|43486.5|43466.5|43484.7|43464.7|0
1640115130000|2021-12-21 19:32:10|43488.4|43468.4|43484|43464|43489|43469|43484|43464|1
1640115150000|2021-12-21 19:32:30|43484.7|43464.7|43489|43469|43489|43469|43484.7|43464.7|1
1640115160000|2021-12-21 19:32:40|43488.4|43468.4|43486.5|43466.5|43488.4|43468.4|43486.5|43466.5|2
1640115170000|2021-12-21 19:32:50|43485.9|43465.9|43485.9|43465.9|43485.9|43465.9|43485.9|43465.9|0
1640115180000|2021-12-21 19:33:00|43484|43464|43488.4|43468.4|43488.4|43468.4|43484|43464|3
1640115200000|2021-12-21 19:33:20|||||||||1
1640115220000|2021-12-21 19:33:40|||||||||2
1640115290000|2021-12-21 19:34:50|||||||||1
1640115300000|2021-12-21 19:35:00|43487.8|43467.8|43485.9|43465.9|43487.8|43467.8|43484|43464|3
1640115310000|2021-12-21 19:35:10|43488.4|43468.4|43488.4|43468.4|43488.4|43468.4|43488.4|43468.4|0
1640115330000|2021-12-21 19:35:30|43484|43464|43482.2|43462.2|43484|43464|43482.2|43462.2|12
1640115340000|2021-12-21 19:35:40|||||||||1
1640115350000|2021-12-21 19:35:50|43484|43464|43484|43464|43484|43464|43484|43464|1
1640115360000|2021-12-21 19:36:00|43480.3|43460.3|43479|43459|43480.3|43460.3|43479|43459|2
1640115370000|2021-12-21 19:36:10|43484|43464|43484|43464|43484|43464|43484|43464|5
1640115380000|2021-12-21 19:36:20|43480.3|43460.3|43481.5|43461.5|43481.5|43461.5|43479|43459|2
1640115390000|2021-12-21 19:36:30|43479|43459|43479|43459|43479|43459|43479|43459|0
1640115400000|2021-12-21 19:36:40|43481.5|43461.5|43479|43459|43481.5|43461.5|43479|43459|5
1640115410000|2021-12-21 19:36:50|43477.2|43457.2|43479|43459|43479|43459|43477.2|43457.2|0
1640115420000|2021-12-21 19:37:00|43477.2|43457.2|43479|43459|43479|43459|43476.5|43456.5|2
1640115440000|2021-12-21 19:37:20|||||||||1
1640115550000|2021-12-21 19:39:10|||||||||3
1640115580000|2021-12-21 19:39:40|||||||||2
1640115590000|2021-12-21 19:39:50|||||||||7
1640115600000|2021-12-21 19:40:00|43477.2|43457.2|43479|43459|43479|43459|43477.2|43457.2|2
1640115610000|2021-12-21 19:40:10|||||||||2
1640115620000|2021-12-21 19:40:20|43477.2|43457.2|43477.2|43457.2|43477.2|43457.2|43477.2|43457.2|2
1640115630000|2021-12-21 19:40:30|43476.5|43456.5|43476.5|43456.5|43476.5|43456.5|43476.5|43456.5|0
1640115640000|2021-12-21 19:40:40|43475.9|43455.9|43474|43454|43475.9|43455.9|43474|43454|1
1640115650000|2021-12-21 19:40:50|43475.9|43455.9|43476.5|43456.5|43476.5|43456.5|43475.9|43455.9|0
1640115660000|2021-12-21 19:41:00|43477.2|43457.2|43479|43459|43479|43459|43477.2|43457.2|1
1640115790000|2021-12-21 19:43:10|43474|43454|43476.5|43456.5|43476.5|43456.5|43474|43454|4
1640115800000|2021-12-21 19:43:20|43474.7|43454.7|43476.5|43456.5|43476.5|43456.5|43474|43454|2
1640115830000|2021-12-21 19:43:50|43479|43459|43479|43459|43479|43459|43479|43459|0
1640115840000|2021-12-21 19:44:00|||||||||1
1640115870000|2021-12-21 19:44:30|43476.5|43456.5|43476.5|43456.5|43476.5|43456.5|43474|43454|4
1640115880000|2021-12-21 19:44:40|43474.7|43454.7|43476.5|43456.5|43476.5|43456.5|43474|43454|0
1640115890000|2021-12-21 19:44:50|43478.4|43458.4|43474|43454|43479|43459|43474|43454|6
1640115910000|2021-12-21 19:45:10|||||||||1
1640115940000|2021-12-21 19:45:40|43473.4|43453.4|43469|43449|43473.4|43453.4|43466.5|43446.5|1
1640115980000|2021-12-21 19:46:20|||||||||1
1640115990000|2021-12-21 19:46:30|||||||||1
1640116010000|2021-12-21 19:46:50|||||||||4
1640116020000|2021-12-21 19:47:00|43471.5|43451.5|43474|43454|43474|43454|43471.5|43451.5|0
1640116070000|2021-12-21 19:47:50|43475.9|43455.9|43475.9|43455.9|43475.9|43455.9|43475.9|43455.9|18
1640116080000|2021-12-21 19:48:00|43477.8|43457.8|43480.9|43460.9|43480.9|43460.9|43477.8|43457.8|2
1640116090000|2021-12-21 19:48:10|43482.8|43462.8|43482.8|43462.8|43482.8|43462.8|43482.8|43462.8|4
1640116110000|2021-12-21 19:48:30|43479|43459|43481.5|43461.5|43481.5|43461.5|43479|43459|3
1640116120000|2021-12-21 19:48:40|43483.4|43463.4|43484|43464|43484|43464|43483.4|43463.4|5
1640116140000|2021-12-21 19:49:00|43481.5|43461.5|43481.5|43461.5|43481.5|43461.5|43481.5|43461.5|1
1640116150000|2021-12-21 19:49:10|43479.7|43459.7|43481.5|43461.5|43481.5|43461.5|43479|43459|0
1640116160000|2021-12-21 19:49:20|43479.7|43459.7|43479|43459|43481.5|43461.5|43479|43459|0
1640116190000|2021-12-21 19:49:50|43481.5|43461.5|43484|43464|43484|43464|43481.5|43461.5|0
1640116200000|2021-12-21 19:50:00|||||||||1
1640116230000|2021-12-21 19:50:30|||||||||6
1640116240000|2021-12-21 19:50:40|43490.3|43470.3|43499|43479|43499|43479|43490.3|43470.3|11
1640116250000|2021-12-21 19:50:50|43497.2|43477.2|43498.4|43478.4|43499|43479|43496.5|43476.5|3
1640116260000|2021-12-21 19:51:00|43499|43479|43496.5|43476.5|43499|43479|43496.5|43476.5|0
1640116270000|2021-12-21 19:51:10|43494|43474|43494|43474|43494|43474|43494|43474|1
1640116310000|2021-12-21 19:51:50|43491.5|43471.5|43494|43474|43494|43474|43491.5|43471.5|2
1640116320000|2021-12-21 19:52:00|43492.2|43472.2|43491.5|43471.5|43492.2|43472.2|43491.5|43471.5|1
1640116330000|2021-12-21 19:52:10|||||||||2
1640116340000|2021-12-21 19:52:20|43489|43469|43489|43469|43489|43469|43489|43469|0
1640116370000|2021-12-21 19:52:50|||||||||2
1640116390000|2021-12-21 19:53:10|43491.5|43471.5|43494|43474|43494|43474|43491.5|43471.5|2
1640116400000|2021-12-21 19:53:20|43496.5|43476.5|43496.5|43476.5|43496.5|43476.5|43496.5|43476.5|0
1640116440000|2021-12-21 19:54:00|43494|43474|43494|43474|43494|43474|43494|43474|2
1640116460000|2021-12-21 19:54:20|43496.5|43476.5|43494|43474|43499|43479|43494|43474|2
1640116470000|2021-12-21 19:54:30|43496.5|43476.5|43496.5|43476.5|43496.5|43476.5|43496.5|43476.5|0
1640116480000|2021-12-21 19:54:40|43494.7|43474.7|43494|43474|43496.5|43476.5|43494|43474|0
1640116520000|2021-12-21 19:55:20|43493.4|43473.4|43491.5|43471.5|43494|43474|43491.5|43471.5|0
1640116530000|2021-12-21 19:55:30|43492.2|43472.2|43494|43474|43494|43474|43492.2|43472.2|2
1640116540000|2021-12-21 19:55:40|43493.4|43473.4|43493.4|43473.4|43493.4|43473.4|43493.4|43473.4|1
1640116550000|2021-12-21 19:55:50|43494|43474|43494|43474|43494|43474|43491.5|43471.5|1
1640116560000|2021-12-21 19:56:00|43492.2|43472.2|43494|43474|43494|43474|43491.5|43471.5|1
1640116570000|2021-12-21 19:56:10|43496.5|43476.5|43496.5|43476.5|43496.5|43476.5|43494|43474|1
1640116580000|2021-12-21 19:56:20|43494|43474|43496.5|43476.5|43496.5|43476.5|43494|43474|0
1640116590000|2021-12-21 19:56:30|43494|43474|43496.5|43476.5|43496.5|43476.5|43494|43474|0
1640116600000|2021-12-21 19:56:40|43494.7|43474.7|43494|43474|43494.7|43474.7|43494|43474|2
1640116610000|2021-12-21 19:56:50|43496.5|43476.5|43494|43474|43496.5|43476.5|43494|43474|0
1640116620000|2021-12-21 19:57:00|||||||||1
1640116630000|2021-12-21 19:57:10|43492.2|43472.2|43493.4|43473.4|43493.4|43473.4|43491.5|43471.5|3
1640116640000|2021-12-21 19:57:20|43494|43474|43494|43474|43494|43474|43494|43474|0
1640116670000|2021-12-21 19:57:50|43493.4|43473.4|43489|43469|43493.4|43473.4|43489|43469|2
1640116680000|2021-12-21 19:58:00|43491.5|43471.5|43491.5|43471.5|43491.5|43471.5|43489.7|43469.7|0
1640116700000|2021-12-21 19:58:20|43493.4|43473.4|43494|43474|43494|43474|43493.4|43473.4|0
1640116730000|2021-12-21 19:58:50|43491.5|43471.5|43491.5|43471.5|43491.5|43471.5|43491.5|43471.5|1
1640116740000|2021-12-21 19:59:00|43490.9|43470.9|43486.5|43466.5|43491.5|43471.5|43486.5|43466.5|2
1640116750000|2021-12-21 19:59:10|43488.4|43468.4|43486.5|43466.5|43488.4|43468.4|43486.5|43466.5|0
1640116760000|2021-12-21 19:59:20|43488.4|43468.4|43486.5|43466.5|43489|43469|43486.5|43466.5|3
1640116770000|2021-12-21 19:59:30|43489|43469|43487.2|43467.2|43489|43469|43486.5|43466.5|0
1640116780000|2021-12-21 19:59:40|43488.4|43468.4|43486.5|43466.5|43489|43469|43486.5|43466.5|1
1640116790000|2021-12-21 19:59:50|43489|43469|43489|43469|43489|43469|43489|43469|1
1640116800000|2021-12-21 20:00:00|43490.9|43470.9|43489|43469|43490.9|43470.9|43486.5|43466.5|0
1640116810000|2021-12-21 20:00:10|43486.5|43466.5|43486.5|43466.5|43491.5|43471.5|43486.5|43466.5|0
1640116840000|2021-12-21 20:00:40|||||||||1
1640116900000|2021-12-21 20:01:40|43489|43469|43489|43469|43489|43469|43489|43469|4
1640116920000|2021-12-21 20:02:00|43491.5|43471.5|43491.5|43471.5|43494|43474|43491.5|43471.5|2
1640116940000|2021-12-21 20:02:20|43493.4|43473.4|43491.5|43471.5|43494|43474|43491.5|43471.5|0
1640116960000|2021-12-21 20:02:40|43492.2|43472.2|43491.5|43471.5|43492.2|43472.2|43491.5|43471.5|0
1640116980000|2021-12-21 20:03:00|43494|43474|43494|43474|43494|43474|43492.2|43472.2|2
1640116990000|2021-12-21 20:03:10|||||||||1
1640117040000|2021-12-21 20:04:00|||||||||1
1640117050000|2021-12-21 20:04:10|||||||||1
1640117060000|2021-12-21 20:04:20|43492.2|43472.2|43494|43474|43494|43474|43492.2|43472.2|1
1640117070000|2021-12-21 20:04:30|43491.5|43471.5|43491.5|43471.5|43493.4|43473.4|43491.5|43471.5|0
1640117080000|2021-12-21 20:04:40|43494|43474|43494|43474|43494|43474|43494|43474|0
1640117090000|2021-12-21 20:04:50|43492.2|43472.2|43491.5|43471.5|43492.2|43472.2|43491.5|43471.5|0
1640117100000|2021-12-21 20:05:00|43489.7|43469.7|43486.5|43466.5|43489.7|43469.7|43486.5|43466.5|3
1640117120000|2021-12-21 20:05:20|43484|43464|43484|43464|43484|43464|43484|43464|1
1640117130000|2021-12-21 20:05:30|43481.5|43461.5|43479|43459|43481.5|43461.5|43479|43459|0
1640117140000|2021-12-21 20:05:40|43477.2|43457.2|43477.2|43457.2|43477.2|43457.2|43477.2|43457.2|1
1640117150000|2021-12-21 20:05:50|43479|43459|43479|43459|43479|43459|43479|43459|0
1640117160000|2021-12-21 20:06:00|43478.4|43458.4|43474|43454|43478.4|43458.4|43474|43454|0
1640117170000|2021-12-21 20:06:10|43476.5|43456.5|43476.5|43456.5|43479|43459|43474|43454|0
1640117180000|2021-12-21 20:06:20|43478.4|43458.4|43476.5|43456.5|43479|43459|43476.5|43456.5|0
1640117190000|2021-12-21 20:06:30|43478.4|43458.4|43479|43459|43479|43459|43478.4|43458.4|1
1640117220000|2021-12-21 20:07:00|43480.9|43460.9|43479|43459|43481.5|43461.5|43479|43459|1
1640117230000|2021-12-21 20:07:10|43480.9|43460.9|43479|43459|43481.5|43461.5|43479|43459|0
1640117240000|2021-12-21 20:07:20|43481.5|43461.5|43479.7|43459.7|43481.5|43461.5|43479|43459|0
1640117250000|2021-12-21 20:07:30|43479|43459|43480.9|43460.9|43480.9|43460.9|43479|43459|0
1640117260000|2021-12-21 20:07:40|43479.7|43459.7|43481.5|43461.5|43481.5|43461.5|43479|43459|2
1640117270000|2021-12-21 20:07:50|43479.7|43459.7|43484|43464|43484|43464|43479.7|43459.7|0
1640117300000|2021-12-21 20:08:20|43481.5|43461.5|43481.5|43461.5|43481.5|43461.5|43481.5|43461.5|0
1640117310000|2021-12-21 20:08:30|43479.7|43459.7|43481.5|43461.5|43481.5|43461.5|43479|43459|0
1640117320000|2021-12-21 20:08:40|43479.7|43459.7|43479.7|43459.7|43481.5|43461.5|43479|43459|0
1640117330000|2021-12-21 20:08:50|43481.5|43461.5|43484|43464|43484|43464|43479|43459|1
1640117380000|2021-12-21 20:09:40|||||||||1
1640117390000|2021-12-21 20:09:50|43481.5|43461.5|43479|43459|43481.5|43461.5|43479|43459|1
1640117400000|2021-12-21 20:10:00|43480.9|43460.9|43480.9|43460.9|43480.9|43460.9|43480.9|43460.9|2
1640117410000|2021-12-21 20:10:10|43481.5|43461.5|43484|43464|43484|43464|43481.5|43461.5|0
1640117420000|2021-12-21 20:10:20|||||||||2
1640117430000|2021-12-21 20:10:30|||||||||7
1640117450000|2021-12-21 20:10:50|43481.5|43461.5|43481.5|43461.5|43481.5|43461.5|43481.5|43461.5|1
1640117460000|2021-12-21 20:11:00|43483.4|43463.4|43479|43459|43483.4|43463.4|43479|43459|1
1640117470000|2021-12-21 20:11:10|43476.5|43456.5|43479|43459|43479|43459|43475.9|43455.9|5
1640117530000|2021-12-21 20:12:10|||||||||5
1640117540000|2021-12-21 20:12:20|43480.9|43460.9|43480.9|43460.9|43480.9|43460.9|43480.9|43460.9|0
1640117560000|2021-12-21 20:12:40|43479|43459|43479|43459|43479|43459|43479|43459|0
1640117570000|2021-12-21 20:12:50|||||||||1
1640117580000|2021-12-21 20:13:00|43481.5|43461.5|43479|43459|43481.5|43461.5|43479|43459|0
1640117590000|2021-12-21 20:13:10|43481.5|43461.5|43481.5|43461.5|43481.5|43461.5|43481.5|43461.5|0
1640117600000|2021-12-21 20:13:20|43479|43459|43479|43459|43481.5|43461.5|43479|43459|5
1640117630000|2021-12-21 20:13:50|43476.5|43456.5|43476.5|43456.5|43476.5|43456.5|43476.5|43456.5|3
1640117700000|2021-12-21 20:15:00|43477.2|43457.2|43477.2|43457.2|43479|43459|43476.5|43456.5|3
1640117710000|2021-12-21 20:15:10|43476.5|43456.5|43474|43454|43476.5|43456.5|43474|43454|0
1640117720000|2021-12-21 20:15:20|43476.5|43456.5|43474|43454|43476.5|43456.5|43474|43454|0
1640117730000|2021-12-21 20:15:30|43476.5|43456.5|43476.5|43456.5|43479|43459|43476.5|43456.5|0
1640117740000|2021-12-21 20:15:40|43474.7|43454.7|43475.9|43455.9|43476.5|43456.5|43474|43454|0
1640117750000|2021-12-21 20:15:50|43474.7|43454.7|43479|43459|43479|43459|43474.7|43454.7|0
1640117770000|2021-12-21 20:16:10|||||||||1
1640117780000|2021-12-21 20:16:20|43481.5|43461.5|43481.5|43461.5|43481.5|43461.5|43481.5|43461.5|1
1640117790000|2021-12-21 20:16:30|43484|43464|43484|43464|43484|43464|43484|43464|3
1640117800000|2021-12-21 20:16:40|43481.5|43461.5|43481.5|43461.5|43481.5|43461.5|43481.5|43461.5|2
1640117820000|2021-12-21 20:17:00|43479.6|43459.6|43479|43459|43479.6|43459.6|43479|43459|2
1640117840000|2021-12-21 20:17:20|43476.5|43456.5|43474|43454|43479|43459|43474|43454|2
1640117850000|2021-12-21 20:17:30|43474.6|43454.6|43474.6|43454.6|43476.5|43456.5|43474|43454|1
1640117860000|2021-12-21 20:17:40|43474|43454|43474|43454|43474|43454|43474|43454|0
1640117880000|2021-12-21 20:18:00|43476.5|43456.5|43474|43454|43476.5|43456.5|43474|43454|0
1640117900000|2021-12-21 20:18:20|43475.9|43455.9|43474|43454|43475.9|43455.9|43474|43454|0
1640117910000|2021-12-21 20:18:30|||||||||3
1640117930000|2021-12-21 20:18:50|43471.5|43451.5|43471.5|43451.5|43471.5|43451.5|43471.5|43451.5|5
1640117940000|2021-12-21 20:19:00|43469.6|43449.6|43469.6|43449.6|43469.6|43449.6|43469.6|43449.6|4
1640117950000|2021-12-21 20:19:10|43470.9|43450.9|43473.4|43453.4|43473.4|43453.4|43469|43449|0
1640117970000|2021-12-21 20:19:30|43474|43454|43474|43454|43474|43454|43474|43454|0
1640117980000|2021-12-21 20:19:40|43475.9|43455.9|43476.5|43456.5|43476.5|43456.5|43475.9|43455.9|1
1640117990000|2021-12-21 20:19:50|43478.4|43458.4|43479|43459|43479|43459|43478.4|43458.4|0
1640118000000|2021-12-21 20:20:00|43480.9|43460.9|43480.9|43460.9|43480.9|43460.9|43480.9|43460.9|1
1640118010000|2021-12-21 20:20:10|43481.5|43461.5|43481.5|43461.5|43481.5|43461.5|43481.5|43461.5|0
1640118020000|2021-12-21 20:20:20|43479|43459|43479|43459|43479|43459|43479|43459|1
1640118040000|2021-12-21 20:20:40|43476.5|43456.5|43476.5|43456.5|43476.5|43456.5|43476.5|43456.5|4
1640118060000|2021-12-21 20:21:00|43474.6|43454.6|43476.5|43456.5|43476.5|43456.5|43474|43454|1
1640118070000|2021-12-21 20:21:10|43475.9|43455.9|43474|43454|43475.9|43455.9|43474|43454|0
1640118080000|2021-12-21 20:21:20|43476.5|43456.5|43476.5|43456.5|43476.5|43456.5|43476.5|43456.5|2
1640118090000|2021-12-21 20:21:30|||||||||1
1640118130000|2021-12-21 20:22:10|43474|43454|43474|43454|43474|43454|43474|43454|0
1640118140000|2021-12-21 20:22:20|43474.6|43454.6|43476.5|43456.5|43476.5|43456.5|43474.6|43454.6|0
1640118150000|2021-12-21 20:22:30|43475.9|43455.9|43475.9|43455.9|43475.9|43455.9|43475.9|43455.9|0
1640118160000|2021-12-21 20:22:40|43474|43454|43474|43454|43474|43454|43474|43454|0
1640118170000|2021-12-21 20:22:50|43475.9|43455.9|43475.9|43455.9|43475.9|43455.9|43475.9|43455.9|0
1640118180000|2021-12-21 20:23:00|43474|43454|43474|43454|43474|43454|43471.5|43451.5|2
1640118190000|2021-12-21 20:23:10|43472.1|43452.1|43474|43454|43474|43454|43471.5|43451.5|0
1640118200000|2021-12-21 20:23:20|43472.1|43452.1|43471.5|43451.5|43474|43454|43471.5|43451.5|0
1640118230000|2021-12-21 20:23:50|43469|43449|43469|43449|43469|43449|43469|43449|1
1640118240000|2021-12-21 20:24:00|43468.4|43448.4|43466.5|43446.5|43468.4|43448.4|43466.5|43446.5|1
1640118260000|2021-12-21 20:24:20|43464|43444|43463.4|43443.4|43464|43444|43463.4|43443.4|2
1640118270000|2021-12-21 20:24:30|43461.5|43441.5|43460.9|43440.9|43461.5|43441.5|43460.9|43440.9|0
1640118280000|2021-12-21 20:24:40|43463.4|43443.4|43460.9|43440.9|43463.4|43443.4|43460.9|43440.9|1
1640118290000|2021-12-21 20:24:50|43463.4|43443.4|43462.7|43442.7|43463.4|43443.4|43460.9|43440.9|0
1640118300000|2021-12-21 20:25:00|43463.4|43443.4|43463.4|43443.4|43463.4|43443.4|43461.5|43441.5|2
1640118320000|2021-12-21 20:25:20|||||||||1
1640118330000|2021-12-21 20:25:30|43461.5|43441.5|43460.9|43440.9|43461.5|43441.5|43460.9|43440.9|2
1640118340000|2021-12-21 20:25:40|43462.7|43442.7|43460.9|43440.9|43463.4|43443.4|43460.9|43440.9|2
1640118360000|2021-12-21 20:26:00|43459|43439|43460.9|43440.9|43460.9|43440.9|43459|43439|0
1640118370000|2021-12-21 20:26:10|43463.4|43443.4|43462.7|43442.7|43463.4|43443.4|43461.5|43441.5|0
1640118380000|2021-12-21 20:26:20|43461.5|43441.5|43461.5|43441.5|43461.5|43441.5|43461.5|43441.5|0
1640118390000|2021-12-21 20:26:30|43463.4|43443.4|43461.5|43441.5|43463.4|43443.4|43461.5|43441.5|1
1640118400000|2021-12-21 20:26:40|43462.1|43442.1|43459|43439|43462.1|43442.1|43459|43439|0
1640118410000|2021-12-21 20:26:50|||||||||1
1640118420000|2021-12-21 20:27:00|||||||||1
1640118430000|2021-12-21 20:27:10|43461.5|43441.5|43461.5|43441.5|43461.5|43441.5|43461.5|43441.5|1
1640118450000|2021-12-21 20:27:30|43463.4|43443.4|43466.5|43446.5|43466.5|43446.5|43463.4|43443.4|1
1640118460000|2021-12-21 20:27:40|43464|43444|43464|43444|43464|43444|43464|43444|0
1640118470000|2021-12-21 20:27:50|||||||||2
1640118480000|2021-12-21 20:28:00|43462.1|43442.1|43464|43444|43465.9|43445.9|43462.1|43442.1|1
1640118500000|2021-12-21 20:28:20|43466.5|43446.5|43466.5|43446.5|43466.5|43446.5|43466.5|43446.5|1
1640118510000|2021-12-21 20:28:30|43464.6|43444.6|43466.5|43446.5|43466.5|43446.5|43464|43444|0
1640118520000|2021-12-21 20:28:40|43464|43444|43464|43444|43464|43444|43464|43444|0
1640118530000|2021-12-21 20:28:50|43465.9|43445.9|43469|43449|43469|43449|43464|43444|0
1640118560000|2021-12-21 20:29:20|43466.5|43446.5|43464|43444|43466.5|43446.5|43464|43444|1
1640118570000|2021-12-21 20:29:30|43469|43449|43469|43449|43469|43449|43469|43449|1
1640118580000|2021-12-21 20:29:40|||||||||2
1640118600000|2021-12-21 20:30:00|43467.1|43447.1|43466.5|43446.5|43469|43449|43466.5|43446.5|1
1640118620000|2021-12-21 20:30:20|43465.9|43445.9|43464|43444|43465.9|43445.9|43464|43444|5
1640118630000|2021-12-21 20:30:30|43454|43434|43456.5|43436.5|43456.5|43436.5|43454|43434|9
1640118640000|2021-12-21 20:30:40|43461.5|43441.5|43456.5|43436.5|43461.5|43441.5|43456.5|43436.5|2
1640118660000|2021-12-21 20:31:00|||||||||3
1640118670000|2021-12-21 20:31:10|43458.4|43438.4|43463.4|43443.4|43463.4|43443.4|43458.4|43438.4|1
1640118680000|2021-12-21 20:31:20|||||||||1
1640118700000|2021-12-21 20:31:40|||||||||1
1640118750000|2021-12-21 20:32:30|43461.5|43441.5|43461.5|43441.5|43461.5|43441.5|43461.5|43441.5|8
1640118760000|2021-12-21 20:32:40|43459.6|43439.6|43458.4|43438.4|43459.6|43439.6|43456.5|43436.5|1
1640118770000|2021-12-21 20:32:50|43459|43439|43459|43439|43459|43439|43459|43439|0
1640118780000|2021-12-21 20:33:00|||||||||1
1640118790000|2021-12-21 20:33:10|43461.5|43441.5|43461.5|43441.5|43461.5|43441.5|43461.5|43441.5|0
1640118800000|2021-12-21 20:33:20|43464|43444|43464.6|43444.6|43465.9|43445.9|43464|43444|1
1640118810000|2021-12-21 20:33:30|43464|43444|43466.5|43446.5|43466.5|43446.5|43464|43444|0
1640118820000|2021-12-21 20:33:40|43464.6|43444.6|43464|43444|43464.6|43444.6|43464|43444|0
1640118860000|2021-12-21 20:34:20|43466.5|43446.5|43466.5|43446.5|43466.5|43446.5|43464|43444|2
1640118870000|2021-12-21 20:34:30|43464.6|43444.6|43466.5|43446.5|43466.5|43446.5|43464|43444|1
1640118880000|2021-12-21 20:34:40|43464.6|43444.6|43464|43444|43464.6|43444.6|43464|43444|1
1640118890000|2021-12-21 20:34:50|43466.5|43446.5|43466.5|43446.5|43466.5|43446.5|43466.5|43446.5|0
1640118910000|2021-12-21 20:35:10|43468.4|43448.4|43470.9|43450.9|43470.9|43450.9|43468.4|43448.4|4
1640118930000|2021-12-21 20:35:30|43472.7|43452.7|43472.7|43452.7|43472.7|43452.7|43472.7|43452.7|0
1640118950000|2021-12-21 20:35:50|43470.9|43450.9|43472.7|43452.7|43472.7|43452.7|43470.9|43450.9|0
1640118960000|2021-12-21 20:36:00|43470.9|43450.9|43470.9|43450.9|43470.9|43450.9|43470.9|43450.9|0
1640118980000|2021-12-21 20:36:20|43471.5|43451.5|43471.5|43451.5|43471.5|43451.5|43471.5|43451.5|4
1640118990000|2021-12-21 20:36:30|43469|43449|43469|43449|43471.5|43451.5|43469|43449|0
1640119000000|2021-12-21 20:36:40|43470.9|43450.9|43469.6|43449.6|43470.9|43450.9|43469.6|43449.6|0
1640119010000|2021-12-21 20:36:50|43469|43449|43469|43449|43469|43449|43469|43449|0
1640119030000|2021-12-21 20:37:10|||||||||1
1640119070000|2021-12-21 20:37:50|43466.5|43446.5|43470.9|43450.9|43470.9|43450.9|43466.5|43446.5|7
1640119100000|2021-12-21 20:38:20|43471.5|43451.5|43469|43449|43471.5|43451.5|43469|43449|1
1640119110000|2021-12-21 20:38:30|43470.9|43450.9|43469.6|43449.6|43471.5|43451.5|43469|43449|0
1640119120000|2021-12-21 20:38:40|43469|43449|43469|43449|43469|43449|43466.5|43446.5|2
1640119130000|2021-12-21 20:38:50|43466.5|43446.5|43464|43444|43466.5|43446.5|43464|43444|1
1640119140000|2021-12-21 20:39:00|43464.6|43444.6|43466.5|43446.5|43469|43449|43464|43444|8
1640119150000|2021-12-21 20:39:10|43468.4|43448.4|43466.5|43446.5|43469|43449|43466.5|43446.5|1
1640119160000|2021-12-21 20:39:20|43468.4|43448.4|43469|43449|43469|43449|43465.9|43445.9|1
1640119170000|2021-12-21 20:39:30|43466.5|43446.5|43469|43449|43469|43449|43466.5|43446.5|0
1640119180000|2021-12-21 20:39:40|43470.9|43450.9|43470.9|43450.9|43470.9|43450.9|43470.9|43450.9|1
1640119190000|2021-12-21 20:39:50|43469|43449|43470.9|43450.9|43471.5|43451.5|43469|43449|0
1640119200000|2021-12-21 20:40:00|43471.5|43451.5|43469|43449|43471.5|43451.5|43469|43449|0
1640119210000|2021-12-21 20:40:10|43470.9|43450.9|43469|43449|43470.9|43450.9|43469|43449|0
1640119220000|2021-12-21 20:40:20|43473.4|43453.4|43473.4|43453.4|43473.4|43453.4|43473.4|43453.4|4
1640119250000|2021-12-21 20:40:50|43469|43449|43471.5|43451.5|43471.5|43451.5|43469|43449|2
1640119260000|2021-12-21 20:41:00|43469|43449|43469|43449|43471.5|43451.5|43469|43449|0
1640119270000|2021-12-21 20:41:10|43467.1|43447.1|43467.1|43447.1|43467.1|43447.1|43467.1|43447.1|0
1640119280000|2021-12-21 20:41:20|43469|43449|43469|43449|43469|43449|43469|43449|1
1640119320000|2021-12-21 20:42:00|||||||||1
1640119330000|2021-12-21 20:42:10|43470.9|43450.9|43471.5|43451.5|43471.5|43451.5|43469|43449|0
1640119340000|2021-12-21 20:42:20|43473.4|43453.4|43473.4|43453.4|43473.4|43453.4|43473.4|43453.4|1
1640119350000|2021-12-21 20:42:30|43475.2|43455.2|43475.2|43455.2|43475.2|43455.2|43475.2|43455.2|1
1640119360000|2021-12-21 20:42:40|43473.4|43453.4|43473.4|43453.4|43473.4|43453.4|43473.4|43453.4|0
1640119370000|2021-12-21 20:42:50|43470.9|43450.9|43470.9|43450.9|43470.9|43450.9|43470.9|43450.9|1
1640119390000|2021-12-21 20:43:10|43469|43449|43470.2|43450.2|43470.9|43450.9|43468.4|43448.4|1
1640119400000|2021-12-21 20:43:20|43470.9|43450.9|43471.5|43451.5|43471.5|43451.5|43470.9|43450.9|0
1640119410000|2021-12-21 20:43:30|43473.4|43453.4|43473.4|43453.4|43473.4|43453.4|43473.4|43453.4|4
1640119420000|2021-12-21 20:43:40|43472.7|43452.7|43474|43454|43474|43454|43472.7|43452.7|0
1640119440000|2021-12-21 20:44:00|43469|43449|43469|43449|43469|43449|43469|43449|2
1640119450000|2021-12-21 20:44:10|43471.5|43451.5|43471.5|43451.5|43474|43454|43471.5|43451.5|1
1640119460000|2021-12-21 20:44:20|43473.4|43453.4|43471.5|43451.5|43473.4|43453.4|43469|43449|2
1640119470000|2021-12-21 20:44:30|43469|43449|43469|43449|43469|43449|43467.1|43447.1|1
1640119480000|2021-12-21 20:44:40|43468.4|43448.4|43466.5|43446.5|43468.4|43448.4|43466.5|43446.5|0
1640119500000|2021-12-21 20:45:00|||||||||1
1640119510000|2021-12-21 20:45:10|43464|43444|43464|43444|43464|43444|43464|43444|3
1640119520000|2021-12-21 20:45:20|43462.1|43442.1|43459|43439|43462.1|43442.1|43459|43439|3
1640119550000|2021-12-21 20:45:50|||||||||1
1640119560000|2021-12-21 20:46:00|43456.5|43436.5|43456.5|43436.5|43456.5|43436.5|43456.5|43436.5|1
1640119580000|2021-12-21 20:46:20|43458.4|43438.4|43456.5|43436.5|43459|43439|43456.5|43436.5|0
1640119590000|2021-12-21 20:46:30|43457.1|43437.1|43456.5|43436.5|43459|43439|43456.5|43436.5|0
1640119600000|2021-12-21 20:46:40|43454|43434|43456.5|43436.5|43456.5|43436.5|43454|43434|0
1640119610000|2021-12-21 20:46:50|43454.6|43434.6|43454|43434|43455.9|43435.9|43454|43434|0
1640119630000|2021-12-21 20:47:10|||||||||1
1640119640000|2021-12-21 20:47:20|||||||||2
1640119650000|2021-12-21 20:47:30|||||||||3
1640119670000|2021-12-21 20:47:50|||||||||1
1640119690000|2021-12-21 20:48:10|||||||||1
1640119710000|2021-12-21 20:48:30|||||||||3
1640119720000|2021-12-21 20:48:40|||||||||1
1640119760000|2021-12-21 20:49:20|43451.5|43431.5|43451.5|43431.5|43451.5|43431.5|43451.5|43431.5|1
1640119780000|2021-12-21 20:49:40|43449|43429|43449|43429|43449|43429|43449|43429|4
1640119790000|2021-12-21 20:49:50|43448.4|43428.4|43449|43429|43449|43429|43446.5|43426.5|1
1640119800000|2021-12-21 20:50:00|43454|43434|43463.4|43443.4|43463.4|43443.4|43454|43434|11
1640119810000|2021-12-21 20:50:10|43464|43444|43464|43444|43464|43444|43459.6|43439.6|0
1640119820000|2021-12-21 20:50:20|||||||||1
1640119830000|2021-12-21 20:50:30|43464.6|43444.6|43468.4|43448.4|43468.4|43448.4|43464|43444|0
1640119840000|2021-12-21 20:50:40|43466.5|43446.5|43465.9|43445.9|43468.4|43448.4|43464|43444|1
1640119850000|2021-12-21 20:50:50|43467.7|43447.7|43469|43449|43469|43449|43465.9|43445.9|6
1640119860000|2021-12-21 20:51:00|43470.9|43450.9|43471.5|43451.5|43471.5|43451.5|43469.6|43449.6|0
1640119870000|2021-12-21 20:51:10|43468.4|43448.4|43468.4|43448.4|43468.4|43448.4|43468.4|43448.4|4
1640119890000|2021-12-21 20:51:30|43465.9|43445.9|43468.4|43448.4|43468.4|43448.4|43465.9|43445.9|0
1640119910000|2021-12-21 20:51:50|43466.5|43446.5|43466.5|43446.5|43466.5|43446.5|43466.5|43446.5|1
1640119930000|2021-12-21 20:52:10|43464|43444|43464|43444|43464|43444|43464|43444|0
1640119940000|2021-12-21 20:52:20|43463.4|43443.4|43463.4|43443.4|43463.4|43443.4|43463.4|43443.4|3
1640119950000|2021-12-21 20:52:30|43461.5|43441.5|43461.5|43441.5|43461.5|43441.5|43461.5|43441.5|7
1640119960000|2021-12-21 20:52:40|||||||||1
1640119970000|2021-12-21 20:52:50|43462.1|43442.1|43461.5|43441.5|43464|43444|43461.5|43441.5|0
1640119980000|2021-12-21 20:53:00|43459.6|43439.6|43461.5|43441.5|43463.4|43443.4|43459.6|43439.6|0
1640119990000|2021-12-21 20:53:10|43463.4|43443.4|43461.5|43441.5|43463.4|43443.4|43461.5|43441.5|0
1640120000000|2021-12-21 20:53:20|43463.4|43443.4|43462.1|43442.1|43464|43444|43461.5|43441.5|0
1640120010000|2021-12-21 20:53:30|43461.5|43441.5|43465.9|43445.9|43468.4|43448.4|43461.5|43441.5|0
1640120020000|2021-12-21 20:53:40|43467.7|43447.7|43471.5|43451.5|43471.5|43451.5|43465.9|43445.9|1
1640120030000|2021-12-21 20:53:50|43470.9|43450.9|43471.5|43451.5|43471.5|43451.5|43469|43449|1
1640120040000|2021-12-21 20:54:00|43469|43449|43469|43449|43471.5|43451.5|43469|43449|1
1640120060000|2021-12-21 20:54:20|43469.6|43449.6|43471.5|43451.5|43471.5|43451.5|43469.6|43449.6|3
1640120080000|2021-12-21 20:54:40|43473.4|43453.4|43474|43454|43474|43454|43471.5|43451.5|5
1640120090000|2021-12-21 20:54:50|43475.9|43455.9|43484|43464|43484|43464|43475.9|43455.9|5
1640120110000|2021-12-21 20:55:10|||||||||1
1640120120000|2021-12-21 20:55:20|43481.5|43461.5|43481.5|43461.5|43481.5|43461.5|43481.5|43461.5|3
1640120130000|2021-12-21 20:55:30|43480.9|43460.9|43481.5|43461.5|43481.5|43461.5|43479|43459|1
1640120140000|2021-12-21 20:55:40|43479.6|43459.6|43479|43459|43479.6|43459.6|43479|43459|0
1640120160000|2021-12-21 20:56:00|||||||||2
1640120170000|2021-12-21 20:56:10|43477.1|43457.1|43479|43459|43479|43459|43477.1|43457.1|2
1640120190000|2021-12-21 20:56:30|43480.9|43460.9|43484|43464|43484|43464|43480.9|43460.9|3
1640120200000|2021-12-21 20:56:40|43484.6|43464.6|43486.5|43466.5|43486.5|43466.5|43484.6|43464.6|1
1640120210000|2021-12-21 20:56:50|43488.4|43468.4|43486.5|43466.5|43489|43469|43486.5|43466.5|0
1640120220000|2021-12-21 20:57:00|43489|43469|43484|43464|43489|43469|43484|43464|1
1640120230000|2021-12-21 20:57:10|43484.6|43464.6|43489|43469|43489|43469|43484.6|43464.6|5
1640120250000|2021-12-21 20:57:30|43491.5|43471.5|43489|43469|43491.5|43471.5|43489|43469|4
1640120290000|2021-12-21 20:58:10|||||||||2
1640120300000|2021-12-21 20:58:20|43482.1|43462.1|43480.3|43460.3|43482.1|43462.1|43479.6|43459.6|1
1640120310000|2021-12-21 20:58:30|43479.6|43459.6|43479.6|43459.6|43479.6|43459.6|43479.6|43459.6|1
1640120330000|2021-12-21 20:58:50|43479|43459|43479|43459|43479|43459|43479|43459|3
1640120340000|2021-12-21 20:59:00|||||||||5
1640120350000|2021-12-21 20:59:10|||||||||1
1640120370000|2021-12-21 20:59:30|43482.7|43462.7|43486.5|43466.5|43486.5|43466.5|43482.7|43462.7|2
1640120380000|2021-12-21 20:59:40|43484.6|43464.6|43486.5|43466.5|43486.5|43466.5|43484|43464|1
1640120390000|2021-12-21 20:59:50|43488.3|43468.3|43485.8|43465.8|43489|43469|43484|43464|2
1640120400000|2021-12-21 21:00:00|43489|43469|43479|43459|43489|43469|43477.1|43457.1|14
1640120410000|2021-12-21 21:00:10|43477.1|43457.1|43476.5|43456.5|43479|43459|43476.5|43456.5|0
1640120420000|2021-12-21 21:00:20|43474|43454|43474|43454|43474|43454|43474|43454|0
1640120430000|2021-12-21 21:00:30|||||||||2
1640120440000|2021-12-21 21:00:40|43477.1|43457.1|43476.5|43456.5|43477.1|43457.1|43476.5|43456.5|2
1640120470000|2021-12-21 21:01:10|||||||||1
1640120480000|2021-12-21 21:01:20|43479|43459|43476.5|43456.5|43479|43459|43476.5|43456.5|0
1640120490000|2021-12-21 21:01:30|43479|43459|43476.5|43456.5|43479|43459|43476.5|43456.5|1
1640120500000|2021-12-21 21:01:40|43479|43459|43479|43459|43479|43459|43479|43459|0
1640120510000|2021-12-21 21:01:50|43476.5|43456.5|43479.6|43459.6|43479.6|43459.6|43476.5|43456.5|0
1640120520000|2021-12-21 21:02:00|43479|43459|43479|43459|43481.5|43461.5|43479|43459|1
1640120530000|2021-12-21 21:02:10|||||||||1
1640120540000|2021-12-21 21:02:20|43481.5|43461.5|43483.3|43463.3|43483.3|43463.3|43480.8|43460.8|1
1640120550000|2021-12-21 21:02:30|43480.8|43460.8|43480.8|43460.8|43480.8|43460.8|43480.8|43460.8|1
1640120560000|2021-12-21 21:02:40|43484|43464|43483.3|43463.3|43484|43464|43483.3|43463.3|0
1640120570000|2021-12-21 21:02:50|43481.5|43461.5|43480.8|43460.8|43482.7|43462.7|43480.8|43460.8|0
1640120590000|2021-12-21 21:03:10|43484|43464|43484|43464|43484|43464|43484|43464|10
1640120600000|2021-12-21 21:03:20|43484.6|43464.6|43489|43469|43489|43469|43484.6|43464.6|11
1640120610000|2021-12-21 21:03:30|43493.3|43473.3|43495.8|43475.8|43495.8|43475.8|43493.3|43473.3|6
1640120620000|2021-12-21 21:03:40|43500.8|43480.8|43500.8|43480.8|43500.8|43480.8|43500.8|43480.8|6
1640120630000|2021-12-21 21:03:50|43499|43479|43501.5|43481.5|43501.5|43481.5|43499|43479|2
1640120640000|2021-12-21 21:04:00|43505.2|43485.2|43506.5|43486.5|43506.5|43486.5|43503.3|43483.3|15
1640120650000|2021-12-21 21:04:10|43508.3|43488.3|43501.5|43481.5|43508.3|43488.3|43501.5|43481.5|14
1640120670000|2021-12-21 21:04:30|43506.5|43486.5|43506.5|43486.5|43506.5|43486.5|43506.5|43486.5|9
1640120680000|2021-12-21 21:04:40|43507.1|43487.1|43507.1|43487.1|43509.6|43489.6|43507.1|43487.1|1
1640120690000|2021-12-21 21:04:50|43509|43489|43506.5|43486.5|43509|43489|43506.5|43486.5|1
1640120700000|2021-12-21 21:05:00|43508.3|43488.3|43506.5|43486.5|43509|43489|43506.5|43486.5|2
1640120710000|2021-12-21 21:05:10|43509|43489|43506.5|43486.5|43509|43489|43506.5|43486.5|1
1640120740000|2021-12-21 21:05:40|43509|43489|43506.5|43486.5|43509|43489|43506.5|43486.5|1
1640120750000|2021-12-21 21:05:50|43509.6|43489.6|43506.5|43486.5|43509.6|43489.6|43506.5|43486.5|6
1640120800000|2021-12-21 21:06:40|43504.6|43484.6|43499|43479|43504.6|43484.6|43499|43479|4
1640120820000|2021-12-21 21:07:00|43501.5|43481.5|43501.5|43481.5|43504|43484|43501.5|43481.5|5
1640120830000|2021-12-21 21:07:10|43499|43479|43499|43479|43499|43479|43499|43479|4
1640120840000|2021-12-21 21:07:20|43501.5|43481.5|43501.5|43481.5|43501.5|43481.5|43501.5|43481.5|0
1640120850000|2021-12-21 21:07:30|43499|43479|43496.5|43476.5|43499|43479|43496.5|43476.5|0
1640120860000|2021-12-21 21:07:40|43498.3|43478.3|43501.5|43481.5|43501.5|43481.5|43498.3|43478.3|0
1640120880000|2021-12-21 21:08:00|43497.1|43477.1|43499|43479|43499|43479|43496.5|43476.5|1
1640120890000|2021-12-21 21:08:10|43496.5|43476.5|43496.5|43476.5|43496.5|43476.5|43496.5|43476.5|1
1640120900000|2021-12-21 21:08:20|||||||||8
1640120930000|2021-12-21 21:08:50|43499|43479|43499|43479|43499|43479|43499|43479|0
1640120940000|2021-12-21 21:09:00|43496.5|43476.5|43496.5|43476.5|43496.5|43476.5|43496.5|43476.5|0
1640120950000|2021-12-21 21:09:10|43494|43474|43494|43474|43494|43474|43494|43474|1
1640121000000|2021-12-21 21:10:00|43491.5|43471.5|43496.5|43476.5|43496.5|43476.5|43491.5|43471.5|1
1640121020000|2021-12-21 21:10:20|43494.6|43474.6|43494|43474|43494.6|43474.6|43494|43474|0
1640121040000|2021-12-21 21:10:40|43496.5|43476.5|43495.8|43475.8|43496.5|43476.5|43495.8|43475.8|8
1640121060000|2021-12-21 21:11:00|43496.5|43476.5|43493.3|43473.3|43496.5|43476.5|43493.3|43473.3|0
1640121100000|2021-12-21 21:11:40|43492.7|43472.7|43492.7|43472.7|43492.7|43472.7|43492.7|43472.7|2
1640121110000|2021-12-21 21:11:50|43493.3|43473.3|43493.3|43473.3|43493.3|43473.3|43493.3|43473.3|0
1640121150000|2021-12-21 21:12:30|43490.2|43470.2|43492.7|43472.7|43492.7|43472.7|43490.2|43470.2|1
1640121160000|2021-12-21 21:12:40|43493.3|43473.3|43493.3|43473.3|43493.3|43473.3|43493.3|43473.3|0
1640121220000|2021-12-21 21:13:40|43492.7|43472.7|43490.2|43470.2|43492.7|43472.7|43488.3|43468.3|2
1640121230000|2021-12-21 21:13:50|43492.1|43472.1|43493.3|43473.3|43493.3|43473.3|43492.1|43472.1|0
1640121270000|2021-12-21 21:14:30|43494|43474|43493.3|43473.3|43495.8|43475.8|43493.3|43473.3|0
1640121300000|2021-12-21 21:15:00|||||||||2
1640121310000|2021-12-21 21:15:10|43495.8|43475.8|43495.8|43475.8|43498.3|43478.3|43495.8|43475.8|1
1640121320000|2021-12-21 21:15:20|43498.3|43478.3|43498.3|43478.3|43498.3|43478.3|43495.8|43475.8|1
1640121370000|2021-12-21 21:16:10|43500.2|43480.2|43498.3|43478.3|43500.2|43480.2|43498.3|43478.3|0
1640121460000|2021-12-21 21:17:40|||||||||1
1640121510000|2021-12-21 21:18:30|||||||||2
1640121530000|2021-12-21 21:18:50|43491.5|43471.5|43493.3|43473.3|43493.3|43473.3|43491.5|43471.5|1
1640121540000|2021-12-21 21:19:00|43495.2|43475.2|43493.3|43473.3|43495.8|43475.8|43493.3|43473.3|0
1640121550000|2021-12-21 21:19:10|43490.8|43470.8|43493.3|43473.3|43493.3|43473.3|43490.8|43470.8|1
1640121600000|2021-12-21 21:20:00|43490.8|43470.8|43493.3|43473.3|43493.3|43473.3|43490.8|43470.8|0
1640121610000|2021-12-21 21:20:10|43492.7|43472.7|43493.3|43473.3|43493.3|43473.3|43492.7|43472.7|1
1640121620000|2021-12-21 21:20:20|43491.5|43471.5|43491.5|43471.5|43493.3|43473.3|43490.2|43470.2|0
1640121630000|2021-12-21 21:20:30|43490.8|43470.8|43490.2|43470.2|43490.8|43470.8|43490.2|43470.2|0
1640121650000|2021-12-21 21:20:50|43492.1|43472.1|43493.3|43473.3|43493.3|43473.3|43492.1|43472.1|0
1640121660000|2021-12-21 21:21:00|43492.7|43472.7|43492.7|43472.7|43492.7|43472.7|43492.7|43472.7|0
1640121670000|2021-12-21 21:21:10|43493.3|43473.3|43497.7|43477.7|43497.7|43477.7|43493.3|43473.3|5
1640121690000|2021-12-21 21:21:30|43498.3|43478.3|43498.3|43478.3|43498.3|43478.3|43498.3|43478.3|0
1640121710000|2021-12-21 21:21:50|43496.5|43476.5|43498.3|43478.3|43498.3|43478.3|43495.8|43475.8|0
1640121740000|2021-12-21 21:22:20|43500.8|43480.8|43500.8|43480.8|43500.8|43480.8|43500.8|43480.8|1
1640121750000|2021-12-21 21:22:30|43499|43479|43498.3|43478.3|43499|43479|43498.3|43478.3|0
1640121780000|2021-12-21 21:23:00|43500.8|43480.8|43500.8|43480.8|43500.8|43480.8|43500.8|43480.8|1
1640121800000|2021-12-21 21:23:20|43502.7|43482.7|43500.8|43480.8|43502.7|43482.7|43500.8|43480.8|0
1640121810000|2021-12-21 21:23:30|43498.3|43478.3|43498.3|43478.3|43498.3|43478.3|43498.3|43478.3|0
1640121850000|2021-12-21 21:24:10|43500.8|43480.8|43500.8|43480.8|43500.8|43480.8|43500.8|43480.8|1
1640121880000|2021-12-21 21:24:40|43499|43479|43498.3|43478.3|43499|43479|43498.3|43478.3|0
1640121920000|2021-12-21 21:25:20|43505.2|43485.2|43505.2|43485.2|43505.2|43485.2|43505.2|43485.2|8
1640121930000|2021-12-21 21:25:30|43503.3|43483.3|43503.3|43483.3|43505.2|43485.2|43503.3|43483.3|0
1640121950000|2021-12-21 21:25:50|43500.8|43480.8|43500.8|43480.8|43500.8|43480.8|43500.8|43480.8|3
1640121960000|2021-12-21 21:26:00|43500.2|43480.2|43500.2|43480.2|43500.2|43480.2|43500.2|43480.2|0
1640122010000|2021-12-21 21:26:50|43498.3|43478.3|43498.3|43478.3|43498.3|43478.3|43498.3|43478.3|0
1640122030000|2021-12-21 21:27:10|||||||||3
1640122070000|2021-12-21 21:27:50|43500.2|43480.2|43499|43479|43500.2|43480.2|43499|43479|2
1640122080000|2021-12-21 21:28:00|43498.3|43478.3|43498.3|43478.3|43498.3|43478.3|43498.3|43478.3|0
1640122100000|2021-12-21 21:28:20|43497.7|43477.7|43497.7|43477.7|43497.7|43477.7|43497.7|43477.7|1
1640122130000|2021-12-21 21:28:50|43497.1|43477.1|43497.1|43477.1|43497.1|43477.1|43497.1|43477.1|0
1640122140000|2021-12-21 21:29:00|43497.7|43477.7|43496.5|43476.5|43497.7|43477.7|43493.3|43473.3|4
1640122150000|2021-12-21 21:29:10|43497.1|43477.1|43502.7|43482.7|43502.7|43482.7|43497.1|43477.1|7
1640122160000|2021-12-21 21:29:20|43504|43484|43506.5|43486.5|43506.5|43486.5|43504|43484|1
1640122170000|2021-12-21 21:29:30|43508.3|43488.3|43508.3|43488.3|43508.3|43488.3|43508.3|43488.3|3
1640122180000|2021-12-21 21:29:40|43509|43489|43509|43489|43509|43489|43509|43489|0
1640122190000|2021-12-21 21:29:50|43507.7|43487.7|43507.1|43487.1|43509|43489|43507.1|43487.1|4
1640122200000|2021-12-21 21:30:00|43505.2|43485.2|43503.3|43483.3|43505.2|43485.2|43503.3|43483.3|3
1640122210000|2021-12-21 21:30:10|43499.6|43479.6|43498.3|43478.3|43499.6|43479.6|43498.3|43478.3|2
1640122220000|2021-12-21 21:30:20|43496.5|43476.5|43493.3|43473.3|43496.5|43476.5|43493.3|43473.3|0
1640122240000|2021-12-21 21:30:40|43492.7|43472.7|43494.6|43474.6|43494.6|43474.6|43492.7|43472.7|0
1640122260000|2021-12-21 21:31:00|43495.2|43475.2|43493.3|43473.3|43495.2|43475.2|43493.3|43473.3|0
1640122270000|2021-12-21 21:31:10|43492.7|43472.7|43492.7|43472.7|43492.7|43472.7|43492.7|43472.7|0
1640122280000|2021-12-21 21:31:20|43490.8|43470.8|43492.7|43472.7|43492.7|43472.7|43490.8|43470.8|1
1640122290000|2021-12-21 21:31:30|43489.6|43469.6|43489.6|43469.6|43489.6|43469.6|43489.6|43469.6|3
1640122300000|2021-12-21 21:31:40|43493.3|43473.3|43493.3|43473.3|43493.3|43473.3|43493.3|43473.3|2
1640122320000|2021-12-21 21:32:00|43490.8|43470.8|43490.8|43470.8|43490.8|43470.8|43490.8|43470.8|2
1640122330000|2021-12-21 21:32:10|||||||||2
1640122350000|2021-12-21 21:32:30|43488.3|43468.3|43485.8|43465.8|43488.3|43468.3|43483.3|43463.3|4
1640122380000|2021-12-21 21:33:00|43486.5|43466.5|43486.5|43466.5|43486.5|43466.5|43486.5|43466.5|0
1640122400000|2021-12-21 21:33:20|43488.3|43468.3|43489|43469|43489|43469|43488.3|43468.3|0
1640122410000|2021-12-21 21:33:30|43488.3|43468.3|43488.3|43468.3|43488.3|43468.3|43488.3|43468.3|1
1640122420000|2021-12-21 21:33:40|43489|43469|43489|43469|43489|43469|43489|43469|0
1640122430000|2021-12-21 21:33:50|43493.3|43473.3|43493.3|43473.3|43493.3|43473.3|43493.3|43473.3|1
1640122440000|2021-12-21 21:34:00|43490.8|43470.8|43490.8|43470.8|43490.8|43470.8|43490.8|43470.8|0
1640122460000|2021-12-21 21:34:20|43495.8|43475.8|43495.8|43475.8|43495.8|43475.8|43495.8|43475.8|2
1640122470000|2021-12-21 21:34:30|43494|43474|43493.3|43473.3|43494|43474|43493.3|43473.3|0
1640122500000|2021-12-21 21:35:00|43495.8|43475.8|43495.8|43475.8|43495.8|43475.8|43495.8|43475.8|1
1640122530000|2021-12-21 21:35:30|43496.5|43476.5|43496.5|43476.5|43496.5|43476.5|43496.5|43476.5|0
1640122540000|2021-12-21 21:35:40|43495.8|43475.8|43494|43474|43495.8|43475.8|43494|43474|0
1640122550000|2021-12-21 21:35:50|43493.3|43473.3|43490.8|43470.8|43493.3|43473.3|43490.8|43470.8|3
1640122560000|2021-12-21 21:36:00|||||||||1
1640122580000|2021-12-21 21:36:20|||||||||2
1640122590000|2021-12-21 21:36:30|43491.5|43471.5|43493.3|43473.3|43493.3|43473.3|43491.5|43471.5|5
1640122600000|2021-12-21 21:36:40|43492.7|43472.7|43492.7|43472.7|43492.7|43472.7|43492.7|43472.7|0
1640122680000|2021-12-21 21:38:00|||||||||1
1640122690000|2021-12-21 21:38:10|43488.3|43468.3|43488.3|43468.3|43488.3|43468.3|43488.3|43468.3|1
1640122700000|2021-12-21 21:38:20|||||||||1
1640122710000|2021-12-21 21:38:30|43486.5|43466.5|43483.3|43463.3|43486.5|43466.5|43481.5|43461.5|5
1640122720000|2021-12-21 21:38:40|43482.7|43462.7|43482.7|43462.7|43482.7|43462.7|43482.7|43462.7|0
1640122740000|2021-12-21 21:39:00|43480.8|43460.8|43480.2|43460.2|43480.8|43460.8|43480.2|43460.2|0
1640122770000|2021-12-21 21:39:30|||||||||1
1640122780000|2021-12-21 21:39:40|43478.3|43458.3|43478.3|43458.3|43478.3|43458.3|43478.3|43458.3|2
1640122790000|2021-12-21 21:39:50|||||||||1
1640122800000|2021-12-21 21:40:00|43477.7|43457.7|43483.3|43463.3|43483.3|43463.3|43477.7|43457.7|5
1640122810000|2021-12-21 21:40:10|43481.5|43461.5|43480.8|43460.8|43481.5|43461.5|43480.8|43460.8|2
1640122870000|2021-12-21 21:41:10|43478.3|43458.3|43478.3|43458.3|43478.3|43458.3|43475.8|43455.8|4
1640122880000|2021-12-21 21:41:20|||||||||1
1640122920000|2021-12-21 21:42:00|43477.7|43457.7|43477.7|43457.7|43478.3|43458.3|43477.7|43457.7|4
1640122930000|2021-12-21 21:42:10|43478.3|43458.3|43478.3|43458.3|43478.3|43458.3|43478.3|43458.3|0
1640122940000|2021-12-21 21:42:20|43476.5|43456.5|43478.3|43458.3|43478.3|43458.3|43476.5|43456.5|1
1640122980000|2021-12-21 21:43:00|||||||||2
1640123040000|2021-12-21 21:44:00|||||||||8
1640123100000|2021-12-21 21:45:00|||||||||2
1640123110000|2021-12-21 21:45:10|||||||||3
1640123140000|2021-12-21 21:45:40|43482.7|43462.7|43483.3|43463.3|43483.3|43463.3|43482.7|43462.7|8
1640123170000|2021-12-21 21:46:10|43485.8|43465.8|43485.8|43465.8|43485.8|43465.8|43485.8|43465.8|2
1640123180000|2021-12-21 21:46:20|43487.7|43467.7|43488.3|43468.3|43488.3|43468.3|43487.7|43467.7|0
1640123190000|2021-12-21 21:46:30|43485.8|43465.8|43487.7|43467.7|43487.7|43467.7|43485.8|43465.8|0
1640123200000|2021-12-21 21:46:40|43488.3|43468.3|43487.7|43467.7|43488.3|43468.3|43487.7|43467.7|1
1640123210000|2021-12-21 21:46:50|43486.5|43466.5|43483.3|43463.3|43488.3|43468.3|43483.3|43463.3|0
1640123220000|2021-12-21 21:47:00|43485.8|43465.8|43485.8|43465.8|43485.8|43465.8|43485.8|43465.8|1
1640123230000|2021-12-21 21:47:10|43484|43464|43485.8|43465.8|43485.8|43465.8|43483.3|43463.3|0
1640123240000|2021-12-21 21:47:20|43483.3|43463.3|43486.4|43466.4|43486.4|43466.4|43483.3|43463.3|1
1640123250000|2021-12-21 21:47:30|43485.8|43465.8|43483.9|43463.9|43485.8|43465.8|43483.9|43463.9|0
1640123260000|2021-12-21 21:47:40|43483.3|43463.3|43483.9|43463.9|43485.2|43465.2|43483.3|43463.3|0
1640123270000|2021-12-21 21:47:50|43483.3|43463.3|43483.3|43463.3|43483.3|43463.3|43483.3|43463.3|0
1640123290000|2021-12-21 21:48:10|43487.7|43467.7|43487.7|43467.7|43487.7|43467.7|43487.7|43467.7|1
1640123300000|2021-12-21 21:48:20|43488.3|43468.3|43488.3|43468.3|43488.3|43468.3|43488.3|43468.3|0
1640123320000|2021-12-21 21:48:40|43486.4|43466.4|43485.8|43465.8|43486.4|43466.4|43485.8|43465.8|0
1640123330000|2021-12-21 21:48:50|43483.9|43463.9|43485.8|43465.8|43485.8|43465.8|43483.9|43463.9|2
1640123340000|2021-12-21 21:49:00|43488.3|43468.3|43492.7|43472.7|43493.3|43473.3|43488.3|43468.3|3
1640123350000|2021-12-21 21:49:10|43493.3|43473.3|43490.2|43470.2|43493.3|43473.3|43490.2|43470.2|5
1640123360000|2021-12-21 21:49:20|43488.3|43468.3|43493.3|43473.3|43495.2|43475.2|43488.3|43468.3|4
1640123370000|2021-12-21 21:49:30|43495.2|43475.2|43493.3|43473.3|43495.8|43475.8|43493.3|43473.3|1
1640123380000|2021-12-21 21:49:40|43495.8|43475.8|43495.8|43475.8|43498.3|43478.3|43495.8|43475.8|1
1640123390000|2021-12-21 21:49:50|43498.3|43478.3|43497.7|43477.7|43498.3|43478.3|43495.2|43475.2|2
1640123400000|2021-12-21 21:50:00|43498.3|43478.3|43490.8|43470.8|43498.3|43478.3|43490.8|43470.8|4
1640123410000|2021-12-21 21:50:10|43488.9|43468.9|43493.3|43473.3|43493.3|43473.3|43488.9|43468.9|1
1640123420000|2021-12-21 21:50:20|43491.4|43471.4|43493.3|43473.3|43493.3|43473.3|43490.8|43470.8|0
1640123440000|2021-12-21 21:50:40|43491.4|43471.4|43495.2|43475.2|43495.2|43475.2|43490.8|43470.8|2
1640123450000|2021-12-21 21:50:50|43493.9|43473.9|43493.9|43473.9|43495.8|43475.8|43493.3|43473.3|0
1640123460000|2021-12-21 21:51:00|43493.3|43473.3|43493.3|43473.3|43493.3|43473.3|43493.3|43473.3|0
1640123480000|2021-12-21 21:51:20|||||||||1
1640123530000|2021-12-21 21:52:10|||||||||1
1640123550000|2021-12-21 21:52:30|43492.7|43472.7|43490.8|43470.8|43492.7|43472.7|43490.8|43470.8|1
1640123590000|2021-12-21 21:53:10|||||||||1
1640123600000|2021-12-21 21:53:20|43488.3|43468.3|43488.3|43468.3|43488.3|43468.3|43488.3|43468.3|2
1640123620000|2021-12-21 21:53:40|||||||||1
1640123650000|2021-12-21 21:54:10|43490.2|43470.2|43492.7|43472.7|43492.7|43472.7|43490.2|43470.2|2
1640123660000|2021-12-21 21:54:20|43493.3|43473.3|43493.3|43473.3|43493.3|43473.3|43493.3|43473.3|0
1640123670000|2021-12-21 21:54:30|||||||||9
1640123680000|2021-12-21 21:54:40|43490.8|43470.8|43490.8|43470.8|43490.8|43470.8|43490.8|43470.8|2
1640123700000|2021-12-21 21:55:00|43488.9|43468.9|43488.3|43468.3|43488.9|43468.9|43488.3|43468.3|3
1640123710000|2021-12-21 21:55:10|43490.2|43470.2|43490.2|43470.2|43490.2|43470.2|43490.2|43470.2|1
1640123720000|2021-12-21 21:55:20|43487.7|43467.7|43490.2|43470.2|43490.2|43470.2|43485.8|43465.8|0
1640123730000|2021-12-21 21:55:30|43490.8|43470.8|43488.9|43468.9|43490.8|43470.8|43488.3|43468.3|0
1640123740000|2021-12-21 21:55:40|43488.3|43468.3|43488.3|43468.3|43488.9|43468.9|43485.8|43465.8|6
1640123750000|2021-12-21 21:55:50|43490.8|43470.8|43490.8|43470.8|43490.8|43470.8|43490.8|43470.8|1
1640123760000|2021-12-21 21:56:00|43493.3|43473.3|43493.3|43473.3|43493.3|43473.3|43493.3|43473.3|3
1640123790000|2021-12-21 21:56:30|43490.8|43470.8|43493.3|43473.3|43493.3|43473.3|43490.8|43470.8|0
1640123800000|2021-12-21 21:56:40|43490.8|43470.8|43493.3|43473.3|43493.3|43473.3|43490.8|43470.8|0
1640123810000|2021-12-21 21:56:50|43490.8|43470.8|43490.8|43470.8|43490.8|43470.8|43490.8|43470.8|1
1640123860000|2021-12-21 21:57:40|43488.3|43468.3|43487.7|43467.7|43488.3|43468.3|43487.7|43467.7|3
1640123870000|2021-12-21 21:57:50|43488.3|43468.3|43488.3|43468.3|43488.3|43468.3|43488.3|43468.3|10
1640123880000|2021-12-21 21:58:00|43486.4|43466.4|43486.4|43466.4|43488.3|43468.3|43485.8|43465.8|1
1640123890000|2021-12-21 21:58:10|43485.8|43465.8|43485.8|43465.8|43485.8|43465.8|43485.8|43465.8|0
1640123900000|2021-12-21 21:58:20|43488.3|43468.3|43488.3|43468.3|43488.3|43468.3|43488.3|43468.3|0
1640123920000|2021-12-21 21:58:40|43487.7|43467.7|43485.8|43465.8|43488.3|43468.3|43485.8|43465.8|2
1640123930000|2021-12-21 21:58:50|43486.4|43466.4|43483.3|43463.3|43488.3|43468.3|43483.3|43463.3|3
1640123940000|2021-12-21 21:59:00|43485.2|43465.2|43485.8|43465.8|43485.8|43465.8|43485.2|43465.2|1
1640123950000|2021-12-21 21:59:10|43485.2|43465.2|43485.2|43465.2|43485.2|43465.2|43485.2|43465.2|4
1640123970000|2021-12-21 21:59:30|43487|43467|43485.2|43465.2|43487.7|43467.7|43485.2|43465.2|0
1640123980000|2021-12-21 21:59:40|43487.7|43467.7|43487|43467|43487.7|43467.7|43485.2|43465.2|2
1640123990000|2021-12-21 21:59:50|43487.7|43467.7|43485.8|43465.8|43487.7|43467.7|43483.3|43463.3|2
1640127600000|2021-12-21 23:00:00|43383|43363|43475.2|43455.2|43478.3|43458.3|43375.5|43355.5|6
1640127610000|2021-12-21 23:00:10|43477|43457|43460.8|43440.8|43478.9|43458.9|43460.8|43440.8|10
1640127630000|2021-12-21 23:00:30|43462.6|43442.6|43462.6|43442.6|43462.6|43442.6|43462.6|43442.6|1
1640127640000|2021-12-21 23:00:40|43460.1|43440.1|43463.3|43443.3|43463.3|43443.3|43460.1|43440.1|2
1640127660000|2021-12-21 23:01:00|43460.1|43440.1|43460.8|43440.8|43463.3|43443.3|43460.1|43440.1|0
1640127670000|2021-12-21 23:01:10|43460.1|43440.1|43460.1|43440.1|43460.1|43440.1|43460.1|43440.1|1
1640127700000|2021-12-21 23:01:40|||||||||1
1640127710000|2021-12-21 23:01:50|43455.8|43435.8|43453.3|43433.3|43455.8|43435.8|43453.3|43433.3|1
1640127720000|2021-12-21 23:02:00|43452|43432|43452|43432|43452|43432|43452|43432|2
1640127740000|2021-12-21 23:02:20|43447|43427|43447|43427|43447|43427|43447|43427|4
1640127760000|2021-12-21 23:02:40|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|43442|43422|5
1640127770000|2021-12-21 23:02:50|43442.6|43422.6|43442|43422|43442.6|43422.6|43442|43422|0
1640127780000|2021-12-21 23:03:00|43442.6|43422.6|43442.6|43422.6|43442.6|43422.6|43442.6|43422.6|0
1640127790000|2021-12-21 23:03:10|43442|43422|43425.1|43405.1|43442|43422|43425.1|43405.1|24
1640127800000|2021-12-21 23:03:20|43429.5|43409.5|43440.1|43420.1|43440.1|43420.1|43429.5|43409.5|4
1640127810000|2021-12-21 23:03:30|||||||||1
1640127820000|2021-12-21 23:03:40|43440.8|43420.8|43440.8|43420.8|43440.8|43420.8|43440.1|43420.1|0
1640127830000|2021-12-21 23:03:50|43442.6|43422.6|43442|43422|43445.1|43425.1|43442|43422|1
1640127840000|2021-12-21 23:04:00|43442.6|43422.6|43441.4|43421.4|43446.4|43426.4|43440.8|43420.8|5
1640127850000|2021-12-21 23:04:10|43443.3|43423.3|43441.4|43421.4|43446.4|43426.4|43441.4|43421.4|0
1640127860000|2021-12-21 23:04:20|43443.3|43423.3|43441.4|43421.4|43443.3|43423.3|43441.4|43421.4|4
1640127870000|2021-12-21 23:04:30|43443.3|43423.3|43441.4|43421.4|43443.3|43423.3|43441.4|43421.4|0
1640127880000|2021-12-21 23:04:40|43443.9|43423.9|43446.4|43426.4|43446.4|43426.4|43443.9|43423.9|0
1640127890000|2021-12-21 23:04:50|43444.5|43424.5|43446.4|43426.4|43446.4|43426.4|43444.5|43424.5|0
1640127900000|2021-12-21 23:05:00|43444.5|43424.5|43442.7|43422.7|43444.5|43424.5|43442.7|43422.7|0
1640127910000|2021-12-21 23:05:10|43441.4|43421.4|43441.4|43421.4|43441.4|43421.4|43441.4|43421.4|0
1640127940000|2021-12-21 23:05:40|43438.9|43418.9|43436.4|43416.4|43438.9|43418.9|43436.4|43416.4|5
1640127950000|2021-12-21 23:05:50|43434.5|43414.5|43432.7|43412.7|43434.5|43414.5|43432.7|43412.7|2
1640127960000|2021-12-21 23:06:00|43434.5|43414.5|43437|43417|43437|43417|43434.5|43414.5|0
1640127970000|2021-12-21 23:06:10|43436.4|43416.4|43436.4|43416.4|43436.4|43416.4|43436.4|43416.4|0
1640127990000|2021-12-21 23:06:30|43437|43417|43437|43417|43437|43417|43437|43417|0
1640128000000|2021-12-21 23:06:40|43441.4|43421.4|43442|43422|43442|43422|43441.4|43421.4|4
1640128020000|2021-12-21 23:07:00|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|2
1640128030000|2021-12-21 23:07:10|43437.7|43417.7|43437.7|43417.7|43437.7|43417.7|43437.7|43417.7|1
1640128040000|2021-12-21 23:07:20|43435.8|43415.8|43434.5|43414.5|43435.8|43415.8|43434.5|43414.5|0
1640128080000|2021-12-21 23:08:00|43436.4|43416.4|43436.4|43416.4|43436.4|43416.4|43436.4|43416.4|0
1640128090000|2021-12-21 23:08:10|43437|43417|43437|43417|43437|43417|43437|43417|0
1640128120000|2021-12-21 23:08:40|||||||||1
1640128130000|2021-12-21 23:08:50|43438.9|43418.9|43441.4|43421.4|43441.4|43421.4|43438.9|43418.9|0
1640128140000|2021-12-21 23:09:00|||||||||1
1640128150000|2021-12-21 23:09:10|43439.5|43419.5|43441.4|43421.4|43441.4|43421.4|43439.5|43419.5|0
1640128170000|2021-12-21 23:09:30|43440.8|43420.8|43435.2|43415.2|43440.8|43420.8|43435.2|43415.2|1
1640128180000|2021-12-21 23:09:40|43437|43417|43432.7|43412.7|43437|43417|43432.7|43412.7|0
1640128190000|2021-12-21 23:09:50|43434.5|43414.5|43437|43417|43437|43417|43434.5|43414.5|1
1640128200000|2021-12-21 23:10:00|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|0
1640128300000|2021-12-21 23:11:40|43436.4|43416.4|43436.4|43416.4|43436.4|43416.4|43436.4|43416.4|6
1640128310000|2021-12-21 23:11:50|43437|43417|43437|43417|43437|43417|43437|43417|0
1640128330000|2021-12-21 23:12:10|43435.2|43415.2|43435.2|43415.2|43435.2|43415.2|43435.2|43415.2|3
1640128350000|2021-12-21 23:12:30|43433.9|43413.9|43433.9|43413.9|43433.9|43413.9|43433.9|43413.9|0
1640128380000|2021-12-21 23:13:00|43437|43417|43437|43417|43437|43417|43437|43417|3
1640128390000|2021-12-21 23:13:10|43437.7|43417.7|43437.7|43417.7|43437.7|43417.7|43437.7|43417.7|0
1640128410000|2021-12-21 23:13:30|43437|43417|43436.4|43416.4|43437|43417|43434.5|43414.5|0
1640128420000|2021-12-21 23:13:40|43437|43417|43432|43412|43437|43417|43432|43412|4
1640128430000|2021-12-21 23:13:50|||||||||7
1640128440000|2021-12-21 23:14:00|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|4
1640128490000|2021-12-21 23:14:50|||||||||1
1640128510000|2021-12-21 23:15:10|43432|43412|43432|43412|43432|43412|43432|43412|1
1640128550000|2021-12-21 23:15:50|43433.9|43413.9|43433.9|43413.9|43433.9|43413.9|43433.9|43413.9|0
1640128570000|2021-12-21 23:16:10|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|0
1640128590000|2021-12-21 23:16:30|43433.9|43413.9|43437|43417|43437|43417|43433.9|43413.9|0
1640128600000|2021-12-21 23:16:40|||||||||3
1640128610000|2021-12-21 23:16:50|||||||||1
1640128640000|2021-12-21 23:17:20|||||||||1
1640128650000|2021-12-21 23:17:30|43435.2|43415.2|43434.5|43414.5|43435.2|43415.2|43434.5|43414.5|0
1640128660000|2021-12-21 23:17:40|43432.7|43412.7|43432.7|43412.7|43434.5|43414.5|43432.7|43412.7|1
1640128670000|2021-12-21 23:17:50|43432|43412|43432|43412|43432|43412|43432|43412|0
1640128690000|2021-12-21 23:18:10|43433.9|43413.9|43433.9|43413.9|43433.9|43413.9|43433.9|43413.9|0
1640128700000|2021-12-21 23:18:20|43432.7|43412.7|43432|43412|43432.7|43412.7|43432|43412|0
1640128740000|2021-12-21 23:19:00|43429.5|43409.5|43427|43407|43429.5|43409.5|43427|43407|8
1640128750000|2021-12-21 23:19:10|43424.5|43404.5|43422|43402|43424.5|43404.5|43422|43402|7
1640128770000|2021-12-21 23:19:30|||||||||1
1640128790000|2021-12-21 23:19:50|||||||||2
1640128800000|2021-12-21 23:20:00|43424.5|43404.5|43424.5|43404.5|43424.5|43404.5|43424.5|43404.5|1
1640128810000|2021-12-21 23:20:10|43426.4|43406.4|43427|43407|43427|43407|43424.5|43404.5|1
1640128840000|2021-12-21 23:20:40|43429.5|43409.5|43433.9|43413.9|43434.5|43414.5|43429.5|43409.5|0
1640128850000|2021-12-21 23:20:50|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|1
1640128860000|2021-12-21 23:21:00|43433.9|43413.9|43432|43412|43433.9|43413.9|43432|43412|0
1640128870000|2021-12-21 23:21:10|43436.4|43416.4|43436.4|43416.4|43436.4|43416.4|43436.4|43416.4|3
1640128880000|2021-12-21 23:21:20|43437|43417|43437.7|43417.7|43437.7|43417.7|43437|43417|0
1640128890000|2021-12-21 23:21:30|43439.5|43419.5|43443.9|43423.9|43443.9|43423.9|43439.5|43419.5|7
1640128900000|2021-12-21 23:21:40|43442|43422|43440.2|43420.2|43442|43422|43440.2|43420.2|7
1640128910000|2021-12-21 23:21:50|43442|43422|43439.5|43419.5|43442|43422|43439.5|43419.5|0
1640128920000|2021-12-21 23:22:00|43437|43417|43437|43417|43437|43417|43437|43417|0
1640128960000|2021-12-21 23:22:40|43436.4|43416.4|43436.4|43416.4|43436.4|43416.4|43436.4|43416.4|0
1640128970000|2021-12-21 23:22:50|43437|43417|43437|43417|43437|43417|43437|43417|1
1640128980000|2021-12-21 23:23:00|43441.4|43421.4|43441.4|43421.4|43441.4|43421.4|43441.4|43421.4|0
1640128990000|2021-12-21 23:23:10|43439.5|43419.5|43437|43417|43439.5|43419.5|43437|43417|0
1640129030000|2021-12-21 23:23:50|43436.4|43416.4|43437|43417|43437|43417|43436.4|43416.4|0
1640129040000|2021-12-21 23:24:00|43438.9|43418.9|43439.5|43419.5|43439.5|43419.5|43438.9|43418.9|0
1640129050000|2021-12-21 23:24:10|43438.9|43418.9|43437|43417|43438.9|43418.9|43437|43417|0
1640129070000|2021-12-21 23:24:30|43438.9|43418.9|43441.4|43421.4|43441.4|43421.4|43438.9|43418.9|0
1640129090000|2021-12-21 23:24:50|43437|43417|43437|43417|43437|43417|43437|43417|5
1640129100000|2021-12-21 23:25:00|43436.4|43416.4|43436.4|43416.4|43436.4|43416.4|43432|43412|0
1640129110000|2021-12-21 23:25:10|43435.7|43415.7|43426.4|43406.4|43436.4|43416.4|43426.4|43406.4|3
1640129120000|2021-12-21 23:25:20|43424.5|43404.5|43422|43402|43426.4|43406.4|43422|43402|0
1640129130000|2021-12-21 23:25:30|43423.9|43403.9|43424.5|43404.5|43424.5|43404.5|43423.9|43403.9|0
1640129140000|2021-12-21 23:25:40|43422.7|43402.7|43422|43402|43422.7|43402.7|43422|43402|0
1640129160000|2021-12-21 23:26:00|43421.4|43401.4|43422|43402|43422|43402|43421.4|43401.4|0
1640129170000|2021-12-21 23:26:10|43421.4|43401.4|43421.4|43401.4|43421.4|43401.4|43421.4|43401.4|0
1640129180000|2021-12-21 23:26:20|43422|43402|43422|43402|43422|43402|43422|43402|0
1640129200000|2021-12-21 23:26:40|43423.9|43403.9|43422.7|43402.7|43424.5|43404.5|43422.7|43402.7|0
1640129210000|2021-12-21 23:26:50|43422|43402|43422|43402|43422|43402|43422|43402|1
1640129240000|2021-12-21 23:27:20|43426.4|43406.4|43427|43407|43427|43407|43426.4|43406.4|0
1640129260000|2021-12-21 23:27:40|43425.2|43405.2|43427|43407|43427|43407|43425.2|43405.2|2
1640129280000|2021-12-21 23:28:00|43431.4|43411.4|43431.4|43411.4|43431.4|43411.4|43431.4|43411.4|2
1640129290000|2021-12-21 23:28:10|43433.2|43413.2|43435.7|43415.7|43435.7|43415.7|43431.4|43411.4|0
1640129310000|2021-12-21 23:28:30|43433.9|43413.9|43433.9|43413.9|43433.9|43413.9|43433.9|43413.9|0
1640129320000|2021-12-21 23:28:40|||||||||1
1640129340000|2021-12-21 23:29:00|43431.4|43411.4|43426.4|43406.4|43431.4|43411.4|43424.5|43404.5|6
1640129350000|2021-12-21 23:29:10|43427|43407|43424.5|43404.5|43427|43407|43424.5|43404.5|0
1640129360000|2021-12-21 23:29:20|43422.7|43402.7|43424.5|43404.5|43424.5|43404.5|43422|43402|0
1640129370000|2021-12-21 23:29:30|43422.7|43402.7|43424.5|43404.5|43426.4|43406.4|43422.7|43402.7|0
1640129380000|2021-12-21 23:29:40|43425.2|43405.2|43422.7|43402.7|43427.7|43407.7|43422.7|43402.7|1
1640129400000|2021-12-21 23:30:00|43427.7|43407.7|43430.2|43410.2|43430.2|43410.2|43427.7|43407.7|2
1640129410000|2021-12-21 23:30:10|||||||||1
1640129460000|2021-12-21 23:31:00|43428.3|43408.3|43422.7|43402.7|43428.3|43408.3|43422.7|43402.7|4
1640129470000|2021-12-21 23:31:10|43418.3|43398.3|43417.7|43397.7|43418.3|43398.3|43417.7|43397.7|4
1640129490000|2021-12-21 23:31:30|43418.3|43398.3|43417.7|43397.7|43418.3|43398.3|43417.7|43397.7|1
1640129500000|2021-12-21 23:31:40|43420.2|43400.2|43417.7|43397.7|43420.2|43400.2|43417.7|43397.7|0
1640129510000|2021-12-21 23:31:50|43419.5|43399.5|43417.7|43397.7|43420.2|43400.2|43417.7|43397.7|0
1640129520000|2021-12-21 23:32:00|43419.5|43399.5|43422.7|43402.7|43422.7|43402.7|43417.7|43397.7|0
1640129540000|2021-12-21 23:32:20|||||||||1
1640129550000|2021-12-21 23:32:30|43425.2|43405.2|43425.2|43405.2|43425.2|43405.2|43425.2|43405.2|0
1640129580000|2021-12-21 23:33:00|43427.7|43407.7|43432.7|43412.7|43432.7|43412.7|43427.7|43407.7|2
1640129610000|2021-12-21 23:33:30|43434.5|43414.5|43435.2|43415.2|43435.2|43415.2|43434.5|43414.5|0
1640129630000|2021-12-21 23:33:50|43437.7|43417.7|43440.2|43420.2|43440.2|43420.2|43437.7|43417.7|1
1640129640000|2021-12-21 23:34:00|43447.7|43427.7|43442.7|43422.7|43447.7|43427.7|43442.7|43422.7|5
1640129670000|2021-12-21 23:34:30|43440.2|43420.2|43440.2|43420.2|43440.2|43420.2|43440.2|43420.2|0
1640129690000|2021-12-21 23:34:50|43442.7|43422.7|43442.7|43422.7|43442.7|43422.7|43442.7|43422.7|0
1640129710000|2021-12-21 23:35:10|43438.3|43418.3|43437.7|43417.7|43438.3|43418.3|43437.7|43417.7|6
1640129730000|2021-12-21 23:35:30|43435.2|43415.2|43432.7|43412.7|43435.2|43415.2|43432.7|43412.7|2
1640129740000|2021-12-21 23:35:40|43432.6|43412.6|43432.6|43412.6|43432.6|43412.6|43432.6|43412.6|0
1640129760000|2021-12-21 23:36:00|43430.8|43410.8|43428.3|43408.3|43430.8|43410.8|43428.3|43408.3|1
1640129820000|2021-12-21 23:37:00|43427.6|43407.6|43425.8|43405.8|43427.6|43407.6|43425.8|43405.8|1
1640129840000|2021-12-21 23:37:20|43425.1|43405.1|43422|43402|43425.1|43405.1|43422|43402|0
1640129850000|2021-12-21 23:37:30|43421.4|43401.4|43424.5|43404.5|43424.5|43404.5|43421.4|43401.4|0
1640129870000|2021-12-21 23:37:50|43422.6|43402.6|43421.4|43401.4|43422.6|43402.6|43421.4|43401.4|0
1640129880000|2021-12-21 23:38:00|43422|43402|43422|43402|43424.5|43404.5|43422|43402|0
1640129930000|2021-12-21 23:38:50|43419.5|43399.5|43419.5|43399.5|43419.5|43399.5|43419.5|43399.5|1
1640129940000|2021-12-21 23:39:00|43420.1|43400.1|43420.1|43400.1|43420.1|43400.1|43420.1|43400.1|0
1640129950000|2021-12-21 23:39:10|43419.5|43399.5|43419.5|43399.5|43419.5|43399.5|43419.5|43399.5|0
1640129960000|2021-12-21 23:39:20|43420.1|43400.1|43419.5|43399.5|43422.6|43402.6|43419.5|43399.5|0
1640129980000|2021-12-21 23:39:40|43417.6|43397.6|43417.6|43397.6|43417.6|43397.6|43417.6|43397.6|0
1640130000000|2021-12-21 23:40:00|43418.3|43398.3|43418.3|43398.3|43418.3|43398.3|43418.3|43398.3|0
1640130010000|2021-12-21 23:40:10|43417.6|43397.6|43417.6|43397.6|43417.6|43397.6|43417.6|43397.6|1
1640130060000|2021-12-21 23:41:00|43419.5|43399.5|43422.6|43402.6|43422.6|43402.6|43419.5|43399.5|0
1640130070000|2021-12-21 23:41:10|43425.1|43405.1|43425.1|43405.1|43425.1|43405.1|43425.1|43405.1|2
1640130100000|2021-12-21 23:41:40|43430.1|43410.1|43430.1|43410.1|43430.1|43410.1|43430.1|43410.1|4
1640130120000|2021-12-21 23:42:00|||||||||1
1640130130000|2021-12-21 23:42:10|43427.6|43407.6|43427.6|43407.6|43427.6|43407.6|43427.6|43407.6|0
1640130140000|2021-12-21 23:42:20|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|0
1640130150000|2021-12-21 23:42:30|43430.1|43410.1|43430.1|43410.1|43430.1|43410.1|43430.1|43410.1|0
1640130170000|2021-12-21 23:42:50|43427.6|43407.6|43427.6|43407.6|43427.6|43407.6|43427.6|43407.6|0
1640130180000|2021-12-21 23:43:00|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|0
1640130190000|2021-12-21 23:43:10|43430.1|43410.1|43430.1|43410.1|43430.1|43410.1|43430.1|43410.1|0
1640130200000|2021-12-21 23:43:20|43428.3|43408.3|43423.3|43403.3|43428.3|43408.3|43423.3|43403.3|3
1640130210000|2021-12-21 23:43:30|43422.6|43402.6|43422.6|43402.6|43422.6|43402.6|43422.6|43402.6|1
1640130250000|2021-12-21 23:44:10|43420.8|43400.8|43422.6|43402.6|43422.6|43402.6|43420.8|43400.8|1
1640130300000|2021-12-21 23:45:00|43422|43402|43422.6|43402.6|43422.6|43402.6|43422|43402|0
1640130340000|2021-12-21 23:45:40|43424.5|43404.5|43425.1|43405.1|43425.1|43405.1|43424.5|43404.5|0
1640130370000|2021-12-21 23:46:10|43427|43407|43427.6|43407.6|43427.6|43407.6|43427|43407|0
1640130390000|2021-12-21 23:46:30|43429.5|43409.5|43430.1|43410.1|43430.1|43410.1|43429.5|43409.5|0
1640130400000|2021-12-21 23:46:40|||||||||1
1640130430000|2021-12-21 23:47:10|43432|43412|43432.6|43412.6|43432.6|43412.6|43432|43412|0
1640130440000|2021-12-21 23:47:20|43430.8|43410.8|43430.1|43410.1|43430.8|43410.8|43430.1|43410.1|0
1640130450000|2021-12-21 23:47:30|||||||||1
1640130470000|2021-12-21 23:47:50|43432.6|43412.6|43427.6|43407.6|43432.6|43412.6|43427.6|43407.6|0
1640130500000|2021-12-21 23:48:20|43425.8|43405.8|43425.8|43405.8|43425.8|43405.8|43425.8|43405.8|0
1640130510000|2021-12-21 23:48:30|43425.1|43405.1|43425.1|43405.1|43425.1|43405.1|43425.1|43405.1|0
1640130520000|2021-12-21 23:48:40|43427|43407|43427.6|43407.6|43427.6|43407.6|43427|43407|0
1640130530000|2021-12-21 23:48:50|43422.6|43402.6|43422.6|43402.6|43422.6|43402.6|43422.6|43402.6|1
1640130590000|2021-12-21 23:49:50|43420.1|43400.1|43422.6|43402.6|43422.6|43402.6|43420.1|43400.1|0
1640130640000|2021-12-21 23:50:40|||||||||1
1640130670000|2021-12-21 23:51:10|43424.5|43404.5|43425.1|43405.1|43425.1|43405.1|43424.5|43404.5|0
1640130720000|2021-12-21 23:52:00|43422.6|43402.6|43422.6|43402.6|43422.6|43402.6|43422.6|43402.6|1
1640130730000|2021-12-21 23:52:10|43424.5|43404.5|43422.6|43402.6|43424.5|43404.5|43422.6|43402.6|1
1640130750000|2021-12-21 23:52:30|43425.1|43405.1|43425.1|43405.1|43425.1|43405.1|43425.1|43405.1|0
1640130780000|2021-12-21 23:53:00|43420.8|43400.8|43420.1|43400.1|43420.8|43400.8|43420.1|43400.1|2
1640130820000|2021-12-21 23:53:40|||||||||1
1640130830000|2021-12-21 23:53:50|43422.6|43402.6|43422.6|43402.6|43422.6|43402.6|43422.6|43402.6|0
1640130900000|2021-12-21 23:55:00|43425.1|43405.1|43425.1|43405.1|43425.1|43405.1|43425.1|43405.1|0
1640130910000|2021-12-21 23:55:10|43422.6|43402.6|43422.6|43402.6|43422.6|43402.6|43422.6|43402.6|1
1640131000000|2021-12-21 23:56:40|43424.5|43404.5|43425.1|43405.1|43425.1|43405.1|43424.5|43404.5|0
1640131010000|2021-12-21 23:56:50|43424.5|43404.5|43422.6|43402.6|43424.5|43404.5|43422.6|43402.6|1
1640131030000|2021-12-21 23:57:10|||||||||28
1640131130000|2021-12-21 23:58:50|||||||||1
1640131150000|2021-12-21 23:59:10|43422|43402|43425.1|43405.1|43425.1|43405.1|43420.1|43400.1|0
1640131180000|2021-12-21 23:59:40|43424.5|43404.5|43424.5|43404.5|43425.1|43405.1|43424.5|43404.5|0
1640131190000|2021-12-21 23:59:50|43425.1|43405.1|43424.5|43404.5|43425.1|43405.1|43424.5|43404.5|0
1640131200000|2021-12-22 00:00:00|43425.1|43405.1|43422.6|43402.6|43425.1|43405.1|43420.1|43400.1|4
1640131220000|2021-12-22 00:00:20|43422|43402|43422|43402|43422|43402|43422|43402|0
1640131230000|2021-12-22 00:00:30|43422.6|43402.6|43422.6|43402.6|43422.6|43402.6|43422.6|43402.6|0
1640131240000|2021-12-22 00:00:40|43425.1|43405.1|43423.3|43403.3|43425.1|43405.1|43423.3|43403.3|1
1640131250000|2021-12-22 00:00:50|43422.6|43402.6|43422|43402|43422.6|43402.6|43420.1|43400.1|0
1640131260000|2021-12-22 00:01:00|43422.6|43402.6|43425.1|43405.1|43425.1|43405.1|43422.6|43402.6|0
1640131270000|2021-12-22 00:01:10|43423.3|43403.3|43422.6|43402.6|43423.3|43403.3|43422.6|43402.6|0
1640131280000|2021-12-22 00:01:20|43425.1|43405.1|43425.1|43405.1|43425.1|43405.1|43425.1|43405.1|0
1640131290000|2021-12-22 00:01:30|43428.3|43408.3|43428.3|43408.3|43430.1|43410.1|43428.3|43408.3|4
1640131310000|2021-12-22 00:01:50|43430.1|43410.1|43427.6|43407.6|43430.1|43410.1|43427.6|43407.6|0
1640131330000|2021-12-22 00:02:10|43429.5|43409.5|43425.1|43405.1|43430.1|43410.1|43425.1|43405.1|1
1640131370000|2021-12-22 00:02:50|43427|43407|43427.6|43407.6|43430.1|43410.1|43427|43407|1
1640131380000|2021-12-22 00:03:00|43430.1|43410.1|43427.6|43407.6|43430.1|43410.1|43427.6|43407.6|0
1640131390000|2021-12-22 00:03:10|43430.1|43410.1|43427.6|43407.6|43430.1|43410.1|43427.6|43407.6|0
1640131400000|2021-12-22 00:03:20|43430.1|43410.1|43430.1|43410.1|43430.1|43410.1|43430.1|43410.1|0
1640131410000|2021-12-22 00:03:30|43427.6|43407.6|43432.6|43412.6|43432.6|43412.6|43427.6|43407.6|0
1640131420000|2021-12-22 00:03:40|||||||||1
1640131430000|2021-12-22 00:03:50|43427.6|43407.6|43427.6|43407.6|43427.6|43407.6|43427.6|43407.6|0
1640131440000|2021-12-22 00:04:00|43425.8|43405.8|43425.1|43405.1|43427.6|43407.6|43425.1|43405.1|1
1640131450000|2021-12-22 00:04:10|43427|43407|43425.8|43405.8|43427.6|43407.6|43425.8|43405.8|0
1640131460000|2021-12-22 00:04:20|43425.1|43405.1|43427.6|43407.6|43427.6|43407.6|43425.1|43405.1|0
1640131470000|2021-12-22 00:04:30|43430.1|43410.1|43430.1|43410.1|43430.1|43410.1|43430.1|43410.1|0
1640131480000|2021-12-22 00:04:40|43427.6|43407.6|43430.1|43410.1|43430.1|43410.1|43427.6|43407.6|0
1640131500000|2021-12-22 00:05:00|43432.6|43412.6|43432.6|43412.6|43432.6|43412.6|43430.1|43410.1|0
1640131520000|2021-12-22 00:05:20|43430.8|43410.8|43430.8|43410.8|43430.8|43410.8|43430.8|43410.8|2
1640131530000|2021-12-22 00:05:30|43430.1|43410.1|43432.6|43412.6|43432.6|43412.6|43430.1|43410.1|1
1640131560000|2021-12-22 00:06:00|||||||||2
1640131590000|2021-12-22 00:06:30|43430.8|43410.8|43432|43412|43432.6|43412.6|43430.1|43410.1|0
1640131600000|2021-12-22 00:06:40|43432.6|43412.6|43430.1|43410.1|43434.5|43414.5|43430.1|43410.1|1
1640131610000|2021-12-22 00:06:50|||||||||1
1640131630000|2021-12-22 00:07:10|43427.6|43407.6|43425.1|43405.1|43427.6|43407.6|43425.1|43405.1|1
1640131680000|2021-12-22 00:08:00|43422.6|43402.6|43425.1|43405.1|43425.1|43405.1|43422.6|43402.6|3
1640131690000|2021-12-22 00:08:10|43427.6|43407.6|43425.1|43405.1|43427.6|43407.6|43425.1|43405.1|0
1640131710000|2021-12-22 00:08:30|43427|43407|43430.1|43410.1|43430.1|43410.1|43427|43407|0
1640131730000|2021-12-22 00:08:50|||||||||1
1640131740000|2021-12-22 00:09:00|43432|43412|43432|43412|43432.6|43412.6|43430.1|43410.1|1
1640131750000|2021-12-22 00:09:10|43432.6|43412.6|43430.1|43410.1|43434.5|43414.5|43430.1|43410.1|1
1640131770000|2021-12-22 00:09:30|43432.6|43412.6|43432.6|43412.6|43432.6|43412.6|43432.6|43412.6|0
1640131780000|2021-12-22 00:09:40|43428.9|43408.9|43427.6|43407.6|43428.9|43408.9|43427.6|43407.6|2
1640131800000|2021-12-22 00:10:00|43425.1|43405.1|43419.5|43399.5|43425.1|43405.1|43419.5|43399.5|3
1640131810000|2021-12-22 00:10:10|43421.3|43401.3|43422.6|43402.6|43422.6|43402.6|43421.3|43401.3|0
1640131820000|2021-12-22 00:10:20|||||||||1
1640131830000|2021-12-22 00:10:30|43425.1|43405.1|43422.6|43402.6|43425.1|43405.1|43422.6|43402.6|0
1640131850000|2021-12-22 00:10:50|43424.5|43404.5|43425.1|43405.1|43425.1|43405.1|43424.5|43404.5|0
1640131860000|2021-12-22 00:11:00|43423.3|43403.3|43422.6|43402.6|43423.3|43403.3|43422.6|43402.6|0
1640131880000|2021-12-22 00:11:20|43424.5|43404.5|43422.6|43402.6|43425.1|43405.1|43422.6|43402.6|0
1640131890000|2021-12-22 00:11:30|43424.5|43404.5|43427.6|43407.6|43427.6|43407.6|43424.5|43404.5|0
1640131950000|2021-12-22 00:12:30|43425.1|43405.1|43425.1|43405.1|43425.1|43405.1|43425.1|43405.1|1
1640131960000|2021-12-22 00:12:40|43427|43407|43427|43407|43427|43407|43427|43407|0
1640131970000|2021-12-22 00:12:50|43425.8|43405.8|43425.1|43405.1|43425.8|43405.8|43425.1|43405.1|1
1640131980000|2021-12-22 00:13:00|43425.8|43405.8|43422.6|43402.6|43427.6|43407.6|43422.6|43402.6|0
1640131990000|2021-12-22 00:13:10|43425.1|43405.1|43422.6|43402.6|43425.1|43405.1|43422.6|43402.6|1
1640132040000|2021-12-22 00:14:00|43425.1|43405.1|43422.6|43402.6|43425.1|43405.1|43422.6|43402.6|1
1640132050000|2021-12-22 00:14:10|43424.5|43404.5|43427.6|43407.6|43427.6|43407.6|43424.5|43404.5|0
1640132060000|2021-12-22 00:14:20|43425.8|43405.8|43427.6|43407.6|43427.6|43407.6|43425.1|43405.1|0
1640132070000|2021-12-22 00:14:30|43429.5|43409.5|43428.3|43408.3|43430.1|43410.1|43428.3|43408.3|1
1640132080000|2021-12-22 00:14:40|43427.6|43407.6|43427.6|43407.6|43427.6|43407.6|43427.6|43407.6|0
1640132100000|2021-12-22 00:15:00|43427|43407|43427|43407|43427|43407|43427|43407|1
1640132120000|2021-12-22 00:15:20|43426.3|43406.3|43422.6|43402.6|43426.3|43406.3|43422|43402|1
1640132140000|2021-12-22 00:15:40|43420.8|43400.8|43422.6|43402.6|43422.6|43402.6|43420.1|43400.1|0
1640132180000|2021-12-22 00:16:20|43424.5|43404.5|43422.6|43402.6|43424.5|43404.5|43422.6|43402.6|0
1640132240000|2021-12-22 00:17:20|43420.8|43400.8|43420.1|43400.1|43420.8|43400.8|43420.1|43400.1|0
1640132250000|2021-12-22 00:17:30|43422|43402|43422.6|43402.6|43422.6|43402.6|43422|43402|0
1640132280000|2021-12-22 00:18:00|43422|43402|43420.1|43400.1|43422|43402|43420.1|43400.1|0
1640132290000|2021-12-22 00:18:10|43417.6|43397.6|43417.6|43397.6|43417.6|43397.6|43417.6|43397.6|4
1640132300000|2021-12-22 00:18:20|43415.1|43395.1|43413.3|43393.3|43415.1|43395.1|43413.3|43393.3|1
1640132310000|2021-12-22 00:18:30|43412.6|43392.6|43412.6|43392.6|43412.6|43392.6|43412.6|43392.6|0
1640132320000|2021-12-22 00:18:40|43417.6|43397.6|43417.6|43397.6|43417.6|43397.6|43417.6|43397.6|0
1640132350000|2021-12-22 00:19:10|43412.6|43392.6|43417.6|43397.6|43417.6|43397.6|43412.6|43392.6|0
1640132400000|2021-12-22 00:20:00|43418.3|43398.3|43418.3|43398.3|43418.3|43398.3|43418.3|43398.3|1
1640132420000|2021-12-22 00:20:20|43420.1|43400.1|43420.8|43400.8|43420.8|43400.8|43420.1|43400.1|0
1640132430000|2021-12-22 00:20:30|43422.6|43402.6|43423.3|43403.3|43423.3|43403.3|43422.6|43402.6|0
1640132460000|2021-12-22 00:21:00|43421.4|43401.4|43425.1|43405.1|43425.1|43405.1|43420.8|43400.8|2
1640132500000|2021-12-22 00:21:40|43424.5|43404.5|43412.6|43392.6|43424.5|43404.5|43412.6|43392.6|3
1640132520000|2021-12-22 00:22:00|43415.1|43395.1|43415.8|43395.8|43415.8|43395.8|43412.6|43392.6|1
1640132530000|2021-12-22 00:22:10|43415.1|43395.1|43415.1|43395.1|43415.1|43395.1|43415.1|43395.1|0
1640132540000|2021-12-22 00:22:20|43412.6|43392.6|43412.6|43392.6|43412.6|43392.6|43412.6|43392.6|0
1640132550000|2021-12-22 00:22:30|43415.1|43395.1|43415.1|43395.1|43415.1|43395.1|43415.1|43395.1|0
1640132570000|2021-12-22 00:22:50|43417|43397|43417.6|43397.6|43417.6|43397.6|43417|43397|3
1640132580000|2021-12-22 00:23:00|||||||||2
1640132590000|2021-12-22 00:23:10|43413.3|43393.3|43413.3|43393.3|43415.1|43395.1|43412.6|43392.6|0
1640132600000|2021-12-22 00:23:20|43412.6|43392.6|43414.5|43394.5|43414.5|43394.5|43412.6|43392.6|0
1640132610000|2021-12-22 00:23:30|43415.1|43395.1|43412.6|43392.6|43415.1|43395.1|43412.6|43392.6|0
1640132620000|2021-12-22 00:23:40|43414.5|43394.5|43414.5|43394.5|43414.5|43394.5|43414.5|43394.5|0
1640132630000|2021-12-22 00:23:50|43415.1|43395.1|43417.6|43397.6|43417.6|43397.6|43415.1|43395.1|1
1640132640000|2021-12-22 00:24:00|43420.1|43400.1|43417.6|43397.6|43420.1|43400.1|43417.6|43397.6|1
1640132650000|2021-12-22 00:24:10|43420.1|43400.1|43420.1|43400.1|43420.1|43400.1|43420.1|43400.1|0
1640132660000|2021-12-22 00:24:20|43422.6|43402.6|43422.6|43402.6|43422.6|43402.6|43422.6|43402.6|5
1640132670000|2021-12-22 00:24:30|43422|43402|43422|43402|43422|43402|43422|43402|0
1640132680000|2021-12-22 00:24:40|43422.6|43402.6|43422.6|43402.6|43422.6|43402.6|43422.6|43402.6|0
1640132690000|2021-12-22 00:24:50|43420.1|43400.1|43422.6|43402.6|43422.6|43402.6|43420.1|43400.1|0
1640132700000|2021-12-22 00:25:00|43420.1|43400.1|43420.1|43400.1|43420.1|43400.1|43420.1|43400.1|1
1640132720000|2021-12-22 00:25:20|||||||||2
1640132730000|2021-12-22 00:25:30|43418.3|43398.3|43417.6|43397.6|43418.3|43398.3|43417.6|43397.6|0
1640132740000|2021-12-22 00:25:40|43420.1|43400.1|43420.1|43400.1|43420.1|43400.1|43420.1|43400.1|1
1640132750000|2021-12-22 00:25:50|43418.3|43398.3|43422.6|43402.6|43422.6|43402.6|43417.6|43397.6|2
1640132760000|2021-12-22 00:26:00|43420.8|43400.8|43417.6|43397.6|43420.8|43400.8|43417.6|43397.6|1
1640132770000|2021-12-22 00:26:10|43415.8|43395.8|43415.1|43395.1|43415.8|43395.8|43415.1|43395.1|0
1640132780000|2021-12-22 00:26:20|||||||||1
1640132790000|2021-12-22 00:26:30|43412.6|43392.6|43412.6|43392.6|43412.6|43392.6|43412.6|43392.6|0
1640132800000|2021-12-22 00:26:40|||||||||2
1640132820000|2021-12-22 00:27:00|43412|43392|43407|43387|43412|43392|43402.6|43382.6|5
1640132830000|2021-12-22 00:27:10|43405.1|43385.1|43402.6|43382.6|43405.1|43385.1|43402.6|43382.6|0
1640132840000|2021-12-22 00:27:20|43403.3|43383.3|43403.3|43383.3|43403.3|43383.3|43403.3|43383.3|1
1640132850000|2021-12-22 00:27:30|43402.6|43382.6|43402.6|43382.6|43402.6|43382.6|43400.1|43380.1|1
1640132860000|2021-12-22 00:27:40|43400.8|43380.8|43405.1|43385.1|43405.1|43385.1|43400.1|43380.1|1
1640132870000|2021-12-22 00:27:50|43402.6|43382.6|43402.6|43382.6|43402.6|43382.6|43402.6|43382.6|0
1640132890000|2021-12-22 00:28:10|||||||||1
1640132900000|2021-12-22 00:28:20|43404.5|43384.5|43405.1|43385.1|43405.1|43385.1|43404.5|43384.5|0
1640132920000|2021-12-22 00:28:40|43403.3|43383.3|43400.1|43380.1|43403.3|43383.3|43400.1|43380.1|0
1640132930000|2021-12-22 00:28:50|43402.6|43382.6|43405.1|43385.1|43405.1|43385.1|43402.6|43382.6|1
1640132940000|2021-12-22 00:29:00|43402.6|43382.6|43402.6|43382.6|43402.6|43382.6|43402.6|43382.6|1
1640132950000|2021-12-22 00:29:10|43400.8|43380.8|43400.8|43380.8|43400.8|43380.8|43400.8|43380.8|0
1640132970000|2021-12-22 00:29:30|43400.1|43380.1|43400.1|43380.1|43400.1|43380.1|43400.1|43380.1|0
1640133000000|2021-12-22 00:30:00|43402|43382|43402|43382|43402|43382|43400.1|43380.1|9
1640133010000|2021-12-22 00:30:10|43400.1|43380.1|43402|43382|43402|43382|43400.1|43380.1|1
1640133020000|2021-12-22 00:30:20|43402.6|43382.6|43400.1|43380.1|43402.6|43382.6|43400.1|43380.1|0
1640133030000|2021-12-22 00:30:30|43397.6|43377.6|43397.6|43377.6|43397.6|43377.6|43397.6|43377.6|4
1640133040000|2021-12-22 00:30:40|43395.8|43375.8|43400.1|43380.1|43400.1|43380.1|43395.8|43375.8|3
1640133050000|2021-12-22 00:30:50|43404.5|43384.5|43404.5|43384.5|43404.5|43384.5|43404.5|43384.5|1
1640133060000|2021-12-22 00:31:00|43405.1|43385.1|43405.1|43385.1|43405.1|43385.1|43405.1|43385.1|0
1640133080000|2021-12-22 00:31:20|43400.1|43380.1|43400.1|43380.1|43400.1|43380.1|43400.1|43380.1|0
1640133090000|2021-12-22 00:31:30|43402.6|43382.6|43400.1|43380.1|43402.6|43382.6|43400.1|43380.1|1
1640133160000|2021-12-22 00:32:40|||||||||1
1640133180000|2021-12-22 00:33:00|||||||||1
1640133220000|2021-12-22 00:33:40|||||||||2
1640133280000|2021-12-22 00:34:40|43395.1|43375.1|43395.1|43375.1|43395.1|43375.1|43395.1|43375.1|3
1640133300000|2021-12-22 00:35:00|43393.8|43373.8|43389.5|43369.5|43393.8|43373.8|43389.5|43369.5|6
1640133320000|2021-12-22 00:35:20|43387.6|43367.6|43389.5|43369.5|43389.5|43369.5|43387.6|43367.6|2
1640133330000|2021-12-22 00:35:30|43390.1|43370.1|43390.1|43370.1|43390.1|43370.1|43390.1|43370.1|0
1640133360000|2021-12-22 00:36:00|43392|43372|43392|43372|43392|43372|43392|43372|3
1640133370000|2021-12-22 00:36:10|||||||||1
1640133380000|2021-12-22 00:36:20|||||||||1
1640133390000|2021-12-22 00:36:30|43393.8|43373.8|43393.8|43373.8|43393.8|43373.8|43393.8|43373.8|1
1640133400000|2021-12-22 00:36:40|43394.5|43374.5|43394.5|43374.5|43394.5|43374.5|43394.5|43374.5|1
1640133410000|2021-12-22 00:36:50|43397|43377|43397|43377|43397|43377|43397|43377|0
1640133430000|2021-12-22 00:37:10|43394.5|43374.5|43397|43377|43397|43377|43394.5|43374.5|1
1640133450000|2021-12-22 00:37:30|43398.2|43378.2|43405.1|43385.1|43405.1|43385.1|43398.2|43378.2|6
1640133460000|2021-12-22 00:37:40|43407|43387|43407.6|43387.6|43407.6|43387.6|43407|43387|0
1640133470000|2021-12-22 00:37:50|43405.7|43385.7|43407.6|43387.6|43407.6|43387.6|43405.1|43385.1|0
1640133480000|2021-12-22 00:38:00|43405.7|43385.7|43405.1|43385.1|43405.7|43385.7|43405.1|43385.1|0
1640133500000|2021-12-22 00:38:20|||||||||1
1640133520000|2021-12-22 00:38:40|43407.6|43387.6|43407.6|43387.6|43407.6|43387.6|43407.6|43387.6|1
1640133530000|2021-12-22 00:38:50|||||||||1
1640133570000|2021-12-22 00:39:30|43410.1|43390.1|43410.1|43390.1|43410.1|43390.1|43410.1|43390.1|0
1640133590000|2021-12-22 00:39:50|||||||||1
1640133600000|2021-12-22 00:40:00|43412|43392|43412.6|43392.6|43412.6|43392.6|43412|43392|0
1640133610000|2021-12-22 00:40:10|43415.1|43395.1|43412.6|43392.6|43415.1|43395.1|43412.6|43392.6|0
1640133640000|2021-12-22 00:40:40|43415.1|43395.1|43415.1|43395.1|43415.1|43395.1|43415.1|43395.1|1
1640133650000|2021-12-22 00:40:50|43417|43397|43417|43397|43417|43397|43417|43397|1
1640133660000|2021-12-22 00:41:00|43417.6|43397.6|43415.1|43395.1|43417.6|43397.6|43415.1|43395.1|0
1640133680000|2021-12-22 00:41:20|||||||||1
1640133690000|2021-12-22 00:41:30|43413.2|43393.2|43412.6|43392.6|43415.1|43395.1|43412.6|43392.6|0
1640133710000|2021-12-22 00:41:50|||||||||1
1640133720000|2021-12-22 00:42:00|43415.1|43395.1|43415.1|43395.1|43415.1|43395.1|43415.1|43395.1|0
1640133730000|2021-12-22 00:42:10|43417.6|43397.6|43417.6|43397.6|43417.6|43397.6|43417.6|43397.6|0
1640133740000|2021-12-22 00:42:20|43419.5|43399.5|43420.1|43400.1|43420.1|43400.1|43419.5|43399.5|1
1640133750000|2021-12-22 00:42:30|43418.2|43398.2|43417.6|43397.6|43418.2|43398.2|43417.6|43397.6|0
1640133760000|2021-12-22 00:42:40|43413.2|43393.2|43412.6|43392.6|43413.2|43393.2|43412.6|43392.6|4
1640133830000|2021-12-22 00:43:50|43417|43397|43418.8|43398.8|43418.8|43398.8|43417|43397|3
1640133840000|2021-12-22 00:44:00|43419.5|43399.5|43417.6|43397.6|43419.5|43399.5|43417.6|43397.6|0
1640133850000|2021-12-22 00:44:10|43420.1|43400.1|43420.1|43400.1|43420.1|43400.1|43420.1|43400.1|1
1640133860000|2021-12-22 00:44:20|||||||||3
1640133870000|2021-12-22 00:44:30|43419.5|43399.5|43419.5|43399.5|43419.5|43399.5|43419.5|43399.5|0
1640133880000|2021-12-22 00:44:40|||||||||1
1640133890000|2021-12-22 00:44:50|43422.6|43402.6|43422.6|43402.6|43422.6|43402.6|43422.6|43402.6|2
1640133900000|2021-12-22 00:45:00|43424.5|43404.5|43427|43407|43429.5|43409.5|43424.5|43404.5|7
1640133910000|2021-12-22 00:45:10|43428.8|43408.8|43427.6|43407.6|43429.5|43409.5|43427.6|43407.6|2
1640133920000|2021-12-22 00:45:20|43427|43407|43429.5|43409.5|43429.5|43409.5|43427|43407|0
1640133930000|2021-12-22 00:45:30|43430.1|43410.1|43430.1|43410.1|43430.1|43410.1|43430.1|43410.1|1
1640133940000|2021-12-22 00:45:40|43432.6|43412.6|43432.6|43412.6|43432.6|43412.6|43432.6|43412.6|2
1640133980000|2021-12-22 00:46:20|43435.1|43415.1|43430.1|43410.1|43435.1|43415.1|43430.1|43410.1|3
1640133990000|2021-12-22 00:46:30|43427.6|43407.6|43427.6|43407.6|43427.6|43407.6|43427.6|43407.6|1
1640134000000|2021-12-22 00:46:40|43423.9|43403.9|43427.6|43407.6|43427.6|43407.6|43422.6|43402.6|0
1640134010000|2021-12-22 00:46:50|43429.5|43409.5|43427.6|43407.6|43430.1|43410.1|43427.6|43407.6|0
1640134020000|2021-12-22 00:47:00|43430.1|43410.1|43432.6|43412.6|43432.6|43412.6|43430.1|43410.1|3
1640134080000|2021-12-22 00:48:00|43432|43412|43430.1|43410.1|43432|43412|43430.1|43410.1|1
1640134130000|2021-12-22 00:48:50|43425.7|43405.7|43425.7|43405.7|43425.7|43405.7|43425.7|43405.7|1
1640134150000|2021-12-22 00:49:10|43425.1|43405.1|43427.6|43407.6|43427.6|43407.6|43425.1|43405.1|0
1640134160000|2021-12-22 00:49:20|43425.7|43405.7|43423.2|43403.2|43425.7|43405.7|43422.6|43402.6|2
1640134170000|2021-12-22 00:49:30|43422.6|43402.6|43424.5|43404.5|43424.5|43404.5|43422.6|43402.6|0
1640134180000|2021-12-22 00:49:40|43425.1|43405.1|43427.6|43407.6|43427.6|43407.6|43425.1|43405.1|1
1640134200000|2021-12-22 00:50:00|43429.5|43409.5|43430.1|43410.1|43430.1|43410.1|43429.5|43409.5|1
1640134210000|2021-12-22 00:50:10|43427.6|43407.6|43430.1|43410.1|43430.1|43410.1|43427.6|43407.6|1
1640134220000|2021-12-22 00:50:20|43428.2|43408.2|43427.6|43407.6|43428.2|43408.2|43427.6|43407.6|0
1640134230000|2021-12-22 00:50:30|43430.1|43410.1|43430.1|43410.1|43430.1|43410.1|43430.1|43410.1|0
1640134240000|2021-12-22 00:50:40|43427.6|43407.6|43427.6|43407.6|43430.1|43410.1|43427.6|43407.6|0
1640134250000|2021-12-22 00:50:50|43425.7|43405.7|43425.1|43405.1|43425.7|43405.7|43425.1|43405.1|0
1640134260000|2021-12-22 00:51:00|43422.6|43402.6|43429.5|43409.5|43429.5|43409.5|43422.6|43402.6|1
1640134270000|2021-12-22 00:51:10|43427.6|43407.6|43425.1|43405.1|43430.1|43410.1|43425.1|43405.1|0
1640134350000|2021-12-22 00:52:30|43422.6|43402.6|43422.6|43402.6|43422.6|43402.6|43422.6|43402.6|2
1640134360000|2021-12-22 00:52:40|||||||||1
1640134370000|2021-12-22 00:52:50|||||||||2
1640134380000|2021-12-22 00:53:00|43415.7|43395.7|43415.7|43395.7|43415.7|43395.7|43415.7|43395.7|4
1640134390000|2021-12-22 00:53:10|43413.9|43393.9|43415.1|43395.1|43415.1|43395.1|43413.9|43393.9|1
1640134490000|2021-12-22 00:54:50|||||||||1
1640134500000|2021-12-22 00:55:00|||||||||1
1640134510000|2021-12-22 00:55:10|43417|43397|43415.1|43395.1|43417.6|43397.6|43415.1|43395.1|2
1640134520000|2021-12-22 00:55:20|43417|43397|43417.6|43397.6|43417.6|43397.6|43415.1|43395.1|1
1640134530000|2021-12-22 00:55:30|43415.7|43395.7|43415.1|43395.1|43417.6|43397.6|43415.1|43395.1|2
1640134550000|2021-12-22 00:55:50|43413.2|43393.2|43413.2|43393.2|43413.2|43393.2|43413.2|43393.2|0
1640134560000|2021-12-22 00:56:00|43412.6|43392.6|43412.6|43392.6|43412.6|43392.6|43412.6|43392.6|0
1640134570000|2021-12-22 00:56:10|43414.5|43394.5|43415.1|43395.1|43417.6|43397.6|43414.5|43394.5|3
1640134590000|2021-12-22 00:56:30|43413.2|43393.2|43412.6|43392.6|43413.2|43393.2|43412.6|43392.6|1
1640134620000|2021-12-22 00:57:00|43417|43397|43417.6|43397.6|43417.6|43397.6|43417|43397|1
1640134630000|2021-12-22 00:57:10|43415.7|43395.7|43412.6|43392.6|43415.7|43395.7|43412.6|43392.6|0
1640134640000|2021-12-22 00:57:20|43407.6|43387.6|43405.1|43385.1|43407.6|43387.6|43405.1|43385.1|8
1640134660000|2021-12-22 00:57:40|43404.5|43384.5|43398.2|43378.2|43404.5|43384.5|43398.2|43378.2|1
1640134670000|2021-12-22 00:57:50|43397.6|43377.6|43402.6|43382.6|43402.6|43382.6|43397.6|43377.6|2
1640134680000|2021-12-22 00:58:00|43400.7|43380.7|43405.1|43385.1|43405.1|43385.1|43399.5|43379.5|4
1640134690000|2021-12-22 00:58:10|43407|43387|43405.7|43385.7|43407.6|43387.6|43405.1|43385.1|1
1640134710000|2021-12-22 00:58:30|43405.1|43385.1|43402.6|43382.6|43405.1|43385.1|43402.6|43382.6|0
1640134720000|2021-12-22 00:58:40|43404.5|43384.5|43405.1|43385.1|43405.1|43385.1|43404.5|43384.5|0
1640134730000|2021-12-22 00:58:50|43407.6|43387.6|43407.6|43387.6|43407.6|43387.6|43407.6|43387.6|1
1640134740000|2021-12-22 00:59:00|||||||||1
1640134770000|2021-12-22 00:59:30|43408.2|43388.2|43412.6|43392.6|43412.6|43392.6|43408.2|43388.2|1
1640134790000|2021-12-22 00:59:50|||||||||1
1640134800000|2021-12-22 01:00:00|43422|43402|43415.7|43395.7|43440.1|43420.1|43415.7|43395.7|44
1640134810000|2021-12-22 01:00:10|43415.1|43395.1|43412.6|43392.6|43415.1|43395.1|43400.1|43380.1|17
1640134820000|2021-12-22 01:00:20|43416.3|43396.3|43412.6|43392.6|43416.3|43396.3|43407.6|43387.6|9
1640134830000|2021-12-22 01:00:30|43410.7|43390.7|43402.6|43382.6|43410.7|43390.7|43402|43382|9
1640134840000|2021-12-22 01:00:40|43405.1|43385.1|43395.1|43375.1|43405.1|43385.1|43395.1|43375.1|9
1640134850000|2021-12-22 01:00:50|43397|43377|43397.6|43377.6|43397.6|43377.6|43393.2|43373.2|6
1640134860000|2021-12-22 01:01:00|43400.1|43380.1|43400.1|43380.1|43400.1|43380.1|43397.6|43377.6|10
1640134870000|2021-12-22 01:01:10|43402|43382|43400.1|43380.1|43402.6|43382.6|43400.1|43380.1|6
1640134880000|2021-12-22 01:01:20|43405.1|43385.1|43403.2|43383.2|43405.1|43385.1|43403.2|43383.2|10
1640134890000|2021-12-22 01:01:30|43405.1|43385.1|43405.1|43385.1|43410.1|43390.1|43405.1|43385.1|12
1640134900000|2021-12-22 01:01:40|43407.6|43387.6|43407.6|43387.6|43407.6|43387.6|43407.6|43387.6|6
1640134910000|2021-12-22 01:01:50|43409.5|43389.5|43410.1|43390.1|43412.6|43392.6|43407.6|43387.6|5
1640134920000|2021-12-22 01:02:00|43415.1|43395.1|43415.1|43395.1|43415.1|43395.1|43412.6|43392.6|3
1640134930000|2021-12-22 01:02:10|43413.2|43393.2|43412.6|43392.6|43415.1|43395.1|43410.1|43390.1|10
1640134940000|2021-12-22 01:02:20|43410.1|43390.1|43405.1|43385.1|43410.1|43390.1|43405.1|43385.1|8
1640134950000|2021-12-22 01:02:30|43407.6|43387.6|43410.1|43390.1|43410.1|43390.1|43407.6|43387.6|5
1640134960000|2021-12-22 01:02:40|43407|43387|43410.1|43390.1|43410.1|43390.1|43405.1|43385.1|5
1640134970000|2021-12-22 01:02:50|43412.6|43392.6|43410.1|43390.1|43412.6|43392.6|43410.1|43390.1|7
1640134980000|2021-12-22 01:03:00|43412.6|43392.6|43440.1|43420.1|43440.1|43420.1|43412.6|43392.6|21
1640134990000|2021-12-22 01:03:10|43442|43422|43455.1|43435.1|43455.1|43435.1|43442|43422|15
1640135000000|2021-12-22 01:03:20|43452.6|43432.6|43452.6|43432.6|43452.6|43432.6|43452.6|43432.6|8
1640135010000|2021-12-22 01:03:30|43450.7|43430.7|43445.1|43425.1|43450.7|43430.7|43445.1|43425.1|11
1640135020000|2021-12-22 01:03:40|43450.1|43430.1|43444.5|43424.5|43452.6|43432.6|43442.6|43422.6|4
1640135030000|2021-12-22 01:03:50|43443.2|43423.2|43442.6|43422.6|43443.2|43423.2|43442.6|43422.6|3
1640135040000|2021-12-22 01:04:00|43444.4|43424.4|43445.1|43425.1|43445.1|43425.1|43444.4|43424.4|1
1640135050000|2021-12-22 01:04:10|43440.1|43420.1|43430.1|43410.1|43440.1|43420.1|43430.1|43410.1|8
1640135060000|2021-12-22 01:04:20|43431.9|43411.9|43432.6|43412.6|43432.6|43412.6|43430.7|43410.7|5
1640135070000|2021-12-22 01:04:30|43434.4|43414.4|43442.6|43422.6|43442.6|43422.6|43434.4|43414.4|1
1640135090000|2021-12-22 01:04:50|43444.4|43424.4|43447.6|43427.6|43447.6|43427.6|43444.4|43424.4|1
1640135100000|2021-12-22 01:05:00|43449.4|43429.4|43435.1|43415.1|43450.1|43430.1|43435.1|43415.1|6
1640135110000|2021-12-22 01:05:10|||||||||1
1640135120000|2021-12-22 01:05:20|43436.9|43416.9|43437.6|43417.6|43437.6|43417.6|43435.7|43415.7|2
1640135130000|2021-12-22 01:05:30|43441.9|43421.9|43450.1|43430.1|43450.1|43430.1|43441.9|43421.9|2
1640135140000|2021-12-22 01:05:40|43452.6|43432.6|43447.6|43427.6|43452.6|43432.6|43445.1|43425.1|3
1640135150000|2021-12-22 01:05:50|43445.1|43425.1|43442.6|43422.6|43445.1|43425.1|43442.6|43422.6|0
1640135160000|2021-12-22 01:06:00|43444.4|43424.4|43447.6|43427.6|43447.6|43427.6|43442.6|43422.6|3
1640135170000|2021-12-22 01:06:10|43450.1|43430.1|43455.7|43435.7|43455.7|43435.7|43450.1|43430.1|4
1640135180000|2021-12-22 01:06:20|43458.9|43438.9|43458.9|43438.9|43458.9|43438.9|43458.9|43438.9|0
1640135190000|2021-12-22 01:06:30|43460.7|43440.7|43452.6|43432.6|43460.7|43440.7|43448.2|43428.2|5
1640135200000|2021-12-22 01:06:40|43450.7|43430.7|43452.6|43432.6|43452.6|43432.6|43450.1|43430.1|0
1640135220000|2021-12-22 01:07:00|43454.4|43434.4|43456.3|43436.3|43460.1|43440.1|43454.4|43434.4|5
1640135230000|2021-12-22 01:07:10|43456.9|43436.9|43467.6|43447.6|43467.6|43447.6|43456.9|43436.9|1
1640135240000|2021-12-22 01:07:20|43472.6|43452.6|43472.6|43452.6|43472.6|43452.6|43472.6|43452.6|2
1640135250000|2021-12-22 01:07:30|43475.1|43455.1|43477.6|43457.6|43480.1|43460.1|43475.1|43455.1|3
1640135260000|2021-12-22 01:07:40|43475.1|43455.1|43470.1|43450.1|43475.1|43455.1|43470.1|43450.1|1
1640135270000|2021-12-22 01:07:50|43467.6|43447.6|43462.6|43442.6|43467.6|43447.6|43462.6|43442.6|3
1640135280000|2021-12-22 01:08:00|43460.1|43440.1|43457.6|43437.6|43460.1|43440.1|43457.6|43437.6|4
1640135290000|2021-12-22 01:08:10|43455.1|43435.1|43452.6|43432.6|43455.1|43435.1|43452.6|43432.6|2
1640135300000|2021-12-22 01:08:20|43450.1|43430.1|43447.6|43427.6|43450.1|43430.1|43447.6|43427.6|2
1640135310000|2021-12-22 01:08:30|43450.1|43430.1|43445.7|43425.7|43450.1|43430.1|43445.7|43425.7|3
1640135320000|2021-12-22 01:08:40|43445.1|43425.1|43450.1|43430.1|43450.1|43430.1|43445.1|43425.1|1
1640135330000|2021-12-22 01:08:50|43451.9|43431.9|43455.1|43435.1|43455.1|43435.1|43451.9|43431.9|4
1640135340000|2021-12-22 01:09:00|43457.6|43437.6|43460.1|43440.1|43460.1|43440.1|43457.6|43437.6|6
1640135350000|2021-12-22 01:09:10|43457.6|43437.6|43462.6|43442.6|43462.6|43442.6|43457.6|43437.6|4
1640135360000|2021-12-22 01:09:20|||||||||1
1640135370000|2021-12-22 01:09:30|43460.7|43440.7|43460.1|43440.1|43460.7|43440.7|43460.1|43440.1|1
1640135380000|2021-12-22 01:09:40|43458.2|43438.2|43457.6|43437.6|43458.2|43438.2|43457.6|43437.6|3
1640135390000|2021-12-22 01:09:50|43455.7|43435.7|43455.1|43435.1|43457.6|43437.6|43455.1|43435.1|0
1640135400000|2021-12-22 01:10:00|43457.6|43437.6|43457.6|43437.6|43460.1|43440.1|43457.6|43437.6|3
1640135410000|2021-12-22 01:10:10|43455.1|43435.1|43455.1|43435.1|43455.1|43435.1|43455.1|43435.1|0
1640135420000|2021-12-22 01:10:20|43452.6|43432.6|43445.1|43425.1|43452.6|43432.6|43445.1|43425.1|4
1640135430000|2021-12-22 01:10:30|43447.6|43427.6|43447.6|43427.6|43450.1|43430.1|43447.6|43427.6|1
1640135440000|2021-12-22 01:10:40|43451.9|43431.9|43452.6|43432.6|43452.6|43432.6|43447.6|43427.6|3
1640135450000|2021-12-22 01:10:50|43450.7|43430.7|43447.6|43427.6|43450.7|43430.7|43447.6|43427.6|2
1640135460000|2021-12-22 01:11:00|43452.6|43432.6|43452.6|43432.6|43452.6|43432.6|43452.6|43432.6|1
1640135470000|2021-12-22 01:11:10|43454.4|43434.4|43459.4|43439.4|43459.4|43439.4|43454.4|43434.4|3
1640135480000|2021-12-22 01:11:20|43460.1|43440.1|43452.6|43432.6|43460.1|43440.1|43452.6|43432.6|2
1640135490000|2021-12-22 01:11:30|43454.4|43434.4|43452.6|43432.6|43454.4|43434.4|43452.6|43432.6|2
1640135500000|2021-12-22 01:11:40|43450.1|43430.1|43455.1|43435.1|43455.1|43435.1|43450.1|43430.1|1
1640135510000|2021-12-22 01:11:50|43450.7|43430.7|43447.6|43427.6|43452.6|43432.6|43447.6|43427.6|3
1640135520000|2021-12-22 01:12:00|43445.7|43425.7|43435.1|43415.1|43445.7|43425.7|43435.1|43415.1|2
1640135530000|2021-12-22 01:12:10|43437.6|43417.6|43434.4|43414.4|43437.6|43417.6|43434.4|43414.4|12
1640135540000|2021-12-22 01:12:20|43435.1|43415.1|43435.1|43415.1|43437.6|43417.6|43432.6|43412.6|3
1640135550000|2021-12-22 01:12:30|43437.6|43417.6|43433.2|43413.2|43437.6|43417.6|43433.2|43413.2|2
1640135560000|2021-12-22 01:12:40|43432.6|43412.6|43432.6|43412.6|43435.1|43415.1|43432.6|43412.6|1
1640135570000|2021-12-22 01:12:50|43434.4|43414.4|43435.1|43415.1|43437.6|43417.6|43434.4|43414.4|5
1640135580000|2021-12-22 01:13:00|||||||||8
1640135590000|2021-12-22 01:13:10|43437.6|43417.6|43440.1|43420.1|43441.9|43421.9|43437.6|43417.6|2
1640135600000|2021-12-22 01:13:20|43431.4|43411.4|43427.6|43407.6|43431.4|43411.4|43427.6|43407.6|8
1640135610000|2021-12-22 01:13:30|43429.4|43409.4|43430.1|43410.1|43430.1|43410.1|43429.4|43409.4|0
1640135620000|2021-12-22 01:13:40|43428.2|43408.2|43427.6|43407.6|43430.1|43410.1|43427.6|43407.6|0
1640135630000|2021-12-22 01:13:50|43430.1|43410.1|43427.6|43407.6|43430.1|43410.1|43427.6|43407.6|2
1640135640000|2021-12-22 01:14:00|43425.7|43405.7|43425.1|43405.1|43425.7|43405.7|43425.1|43405.1|1
1640135650000|2021-12-22 01:14:10|43427.6|43407.6|43427.6|43407.6|43430.1|43410.1|43427.6|43407.6|5
1640135660000|2021-12-22 01:14:20|43432.6|43412.6|43432.6|43412.6|43432.6|43412.6|43432.6|43412.6|0
1640135670000|2021-12-22 01:14:30|43430.7|43410.7|43425.1|43405.1|43431.9|43411.9|43425.1|43405.1|3
1640135680000|2021-12-22 01:14:40|43424.4|43404.4|43425.1|43405.1|43425.1|43405.1|43422.6|43402.6|0
1640135690000|2021-12-22 01:14:50|43422.6|43402.6|43420.1|43400.1|43422.6|43402.6|43417.6|43397.6|7
1640135700000|2021-12-22 01:15:00|43422.6|43402.6|43417.6|43397.6|43423.2|43403.2|43417.6|43397.6|4
1640135710000|2021-12-22 01:15:10|43415.1|43395.1|43412.6|43392.6|43415.1|43395.1|43412.6|43392.6|3
1640135720000|2021-12-22 01:15:20|43415.1|43395.1|43415.1|43395.1|43415.1|43395.1|43415.1|43395.1|2
1640135730000|2021-12-22 01:15:30|43412.6|43392.6|43416.9|43396.9|43417.6|43397.6|43412.6|43392.6|1
1640135740000|2021-12-22 01:15:40|43417.6|43397.6|43417.6|43397.6|43417.6|43397.6|43417.6|43397.6|0
1640135750000|2021-12-22 01:15:50|43420.1|43400.1|43420.1|43400.1|43420.1|43400.1|43420.1|43400.1|1
1640135760000|2021-12-22 01:16:00|||||||||2
1640135770000|2021-12-22 01:16:10|43417.6|43397.6|43417.6|43397.6|43417.6|43397.6|43417.6|43397.6|2
1640135780000|2021-12-22 01:16:20|43415.1|43395.1|43415.1|43395.1|43415.1|43395.1|43415.1|43395.1|4
1640135790000|2021-12-22 01:16:30|43412.6|43392.6|43410.1|43390.1|43412.6|43392.6|43410.1|43390.1|6
1640135800000|2021-12-22 01:16:40|43407.6|43387.6|43410.1|43390.1|43410.1|43390.1|43407.6|43387.6|0
1640135810000|2021-12-22 01:16:50|43407.6|43387.6|43397.6|43377.6|43407.6|43387.6|43397.6|43377.6|4
1640135820000|2021-12-22 01:17:00|43400.1|43380.1|43397.6|43377.6|43400.1|43380.1|43397.6|43377.6|7
1640135830000|2021-12-22 01:17:10|43395.7|43375.7|43397.6|43377.6|43397.6|43377.6|43395.1|43375.1|2
1640135840000|2021-12-22 01:17:20|||||||||4
1640135850000|2021-12-22 01:17:30|43396.9|43376.9|43400.1|43380.1|43400.1|43380.1|43396.9|43376.9|1
1640135860000|2021-12-22 01:17:40|43405.1|43385.1|43407.6|43387.6|43407.6|43387.6|43405.1|43385.1|0
1640135880000|2021-12-22 01:18:00|43405.1|43385.1|43402.6|43382.6|43405.1|43385.1|43402.6|43382.6|3
1640135890000|2021-12-22 01:18:10|43400.7|43380.7|43402.6|43382.6|43402.6|43382.6|43400.7|43380.7|0
1640135900000|2021-12-22 01:18:20|43405.1|43385.1|43407.6|43387.6|43407.6|43387.6|43405.1|43385.1|0
1640135910000|2021-12-22 01:18:30|43409.4|43389.4|43410.1|43390.1|43410.1|43390.1|43409.4|43389.4|1
1640135920000|2021-12-22 01:18:40|43407.6|43387.6|43407.6|43387.6|43407.6|43387.6|43405.7|43385.7|2
1640135930000|2021-12-22 01:18:50|43405.1|43385.1|43407.6|43387.6|43407.6|43387.6|43405.1|43385.1|1
1640135940000|2021-12-22 01:19:00|43409.4|43389.4|43407.6|43387.6|43410.1|43390.1|43407.6|43387.6|1
1640135950000|2021-12-22 01:19:10|||||||||2
1640135960000|2021-12-22 01:19:20|43405.1|43385.1|43405.1|43385.1|43405.1|43385.1|43405.1|43385.1|1
1640135970000|2021-12-22 01:19:30|43402.6|43382.6|43400.1|43380.1|43402.6|43382.6|43400.1|43380.1|4
1640135980000|2021-12-22 01:19:40|43402.6|43382.6|43397.6|43377.6|43402.6|43382.6|43397.6|43377.6|11
1640135990000|2021-12-22 01:19:50|43395.1|43375.1|43395.1|43375.1|43395.1|43375.1|43395.1|43375.1|7
1640136000000|2021-12-22 01:20:00|43393.2|43373.2|43397.6|43377.6|43397.6|43377.6|43392.6|43372.6|3
1640136010000|2021-12-22 01:20:10|43399.4|43379.4|43397.6|43377.6|43400.1|43380.1|43397.6|43377.6|0
1640136020000|2021-12-22 01:20:20|43400.1|43380.1|43402.6|43382.6|43402.6|43382.6|43400.1|43380.1|4
1640136030000|2021-12-22 01:20:30|43405.1|43385.1|43412.6|43392.6|43412.6|43392.6|43402.6|43382.6|5
1640136040000|2021-12-22 01:20:40|43416.9|43396.9|43415.1|43395.1|43417.6|43397.6|43415.1|43395.1|1
1640136050000|2021-12-22 01:20:50|43417.6|43397.6|43415.7|43395.7|43417.6|43397.6|43415.1|43395.1|1
1640136060000|2021-12-22 01:21:00|43415.1|43395.1|43417.6|43397.6|43418.8|43398.8|43411.9|43391.9|2
1640136070000|2021-12-22 01:21:10|43415.1|43395.1|43417.6|43397.6|43417.6|43397.6|43415.1|43395.1|2
1640136080000|2021-12-22 01:21:20|43420.1|43400.1|43427.6|43407.6|43427.6|43407.6|43420.1|43400.1|4
1640136090000|2021-12-22 01:21:30|43430.1|43410.1|43435.1|43415.1|43435.1|43415.1|43427.6|43407.6|6
1640136110000|2021-12-22 01:21:50|||||||||1
1640136120000|2021-12-22 01:22:00|43433.2|43413.2|43430.1|43410.1|43433.2|43413.2|43423.2|43403.2|6
1640136140000|2021-12-22 01:22:20|43427.6|43407.6|43425.1|43405.1|43427.6|43407.6|43425.1|43405.1|0
1640136150000|2021-12-22 01:22:30|43427.6|43407.6|43427.6|43407.6|43427.6|43407.6|43427.6|43407.6|1
1640136160000|2021-12-22 01:22:40|43429.4|43409.4|43427.6|43407.6|43430.1|43410.1|43427.6|43407.6|1
1640136170000|2021-12-22 01:22:50|43429.4|43409.4|43427.6|43407.6|43431.9|43411.9|43427.6|43407.6|5
1640136180000|2021-12-22 01:23:00|43430.1|43410.1|43424.4|43404.4|43430.1|43410.1|43422.6|43402.6|1
1640136190000|2021-12-22 01:23:10|43426.9|43406.9|43422.6|43402.6|43426.9|43406.9|43422.6|43402.6|1
1640136200000|2021-12-22 01:23:20|43425.1|43405.1|43422.6|43402.6|43425.1|43405.1|43422.6|43402.6|1
1640136230000|2021-12-22 01:23:50|43420.7|43400.7|43420.1|43400.1|43420.7|43400.7|43420.1|43400.1|1
1640136240000|2021-12-22 01:24:00|43422.6|43402.6|43421.9|43401.9|43422.6|43402.6|43417.6|43397.6|4
1640136250000|2021-12-22 01:24:10|43420.7|43400.7|43417.6|43397.6|43420.7|43400.7|43417.6|43397.6|1
1640136260000|2021-12-22 01:24:20|43412.6|43392.6|43405.1|43385.1|43412.6|43392.6|43405.1|43385.1|4
1640136270000|2021-12-22 01:24:30|43402.6|43382.6|43397.6|43377.6|43402.6|43382.6|43397.6|43377.6|0
1640136280000|2021-12-22 01:24:40|43399.4|43379.4|43400.1|43380.1|43400.1|43380.1|43397.6|43377.6|2
1640136290000|2021-12-22 01:24:50|43404.4|43384.4|43425.1|43405.1|43425.1|43405.1|43404.4|43384.4|9
1640136300000|2021-12-22 01:25:00|43429.4|43409.4|43427.6|43407.6|43429.4|43409.4|43420.1|43400.1|9
1640136310000|2021-12-22 01:25:10|43425.1|43405.1|43425.1|43405.1|43425.1|43405.1|43425.1|43405.1|0
1640136320000|2021-12-22 01:25:20|43422.6|43402.6|43422.6|43402.6|43422.6|43402.6|43422.6|43402.6|1
1640136330000|2021-12-22 01:25:30|43420.1|43400.1|43420.1|43400.1|43420.1|43400.1|43415.7|43395.7|1
1640136340000|2021-12-22 01:25:40|43415.7|43395.7|43420.1|43400.1|43420.1|43400.1|43415.7|43395.7|1
1640136350000|2021-12-22 01:25:50|43424.4|43404.4|43423.2|43403.2|43426.9|43406.9|43423.2|43403.2|5
1640136360000|2021-12-22 01:26:00|43422.6|43402.6|43427.6|43407.6|43427.6|43407.6|43422.6|43402.6|1
1640136380000|2021-12-22 01:26:20|43430.1|43410.1|43432.6|43412.6|43432.6|43412.6|43430.1|43410.1|0
1640136390000|2021-12-22 01:26:30|43435.1|43415.1|43445.7|43425.7|43450.1|43430.1|43435.1|43415.1|25
1640136400000|2021-12-22 01:26:40|43445.1|43425.1|43447.6|43427.6|43447.6|43427.6|43445.1|43425.1|0
1640136410000|2021-12-22 01:26:50|43445.1|43425.1|43447.6|43427.6|43447.6|43427.6|43445.1|43425.1|4
1640136420000|2021-12-22 01:27:00|43445.1|43425.1|43445.1|43425.1|43445.1|43425.1|43442.6|43422.6|0
1640136430000|2021-12-22 01:27:10|43442.6|43422.6|43447.6|43427.6|43447.6|43427.6|43442.6|43422.6|2
1640136440000|2021-12-22 01:27:20|43449.4|43429.4|43450.1|43430.1|43450.1|43430.1|43445.1|43425.1|1
1640136450000|2021-12-22 01:27:30|43447.6|43427.6|43447.6|43427.6|43450.1|43430.1|43447.6|43427.6|0
1640136460000|2021-12-22 01:27:40|43449.4|43429.4|43450.1|43430.1|43450.1|43430.1|43447.6|43427.6|0
1640136480000|2021-12-22 01:28:00|43445.7|43425.7|43450.1|43430.1|43450.1|43430.1|43445.1|43425.1|8
1640136490000|2021-12-22 01:28:10|43451.9|43431.9|43447.6|43427.6|43452.6|43432.6|43447.6|43427.6|3
1640136500000|2021-12-22 01:28:20|43448.2|43428.2|43455.1|43435.1|43457.6|43437.6|43448.2|43428.2|2
1640136510000|2021-12-22 01:28:30|43456.9|43436.9|43450.1|43430.1|43457.6|43437.6|43450.1|43430.1|2
1640136520000|2021-12-22 01:28:40|43447.6|43427.6|43452.6|43432.6|43452.6|43432.6|43447.6|43427.6|8
1640136540000|2021-12-22 01:29:00|43450.1|43430.1|43453.2|43433.2|43453.2|43433.2|43450.1|43430.1|4
1640136550000|2021-12-22 01:29:10|43450.1|43430.1|43455.1|43435.1|43455.1|43435.1|43450.1|43430.1|7
1640136570000|2021-12-22 01:29:30|||||||||1
1640136580000|2021-12-22 01:29:40|43456.9|43436.9|43463.2|43443.2|43463.2|43443.2|43456.9|43436.9|1
1640136590000|2021-12-22 01:29:50|43467.6|43447.6|43467.6|43447.6|43470.1|43450.1|43467.6|43447.6|0
1640136600000|2021-12-22 01:30:00|43470.1|43450.1|43472.6|43452.6|43472.6|43452.6|43467.6|43447.6|3
1640136610000|2021-12-22 01:30:10|43474.4|43454.4|43472.6|43452.6|43475.1|43455.1|43472.6|43452.6|2
1640136620000|2021-12-22 01:30:20|43470.7|43450.7|43467.6|43447.6|43472.6|43452.6|43467.6|43447.6|0
1640136630000|2021-12-22 01:30:30|43465.1|43445.1|43465.1|43445.1|43465.1|43445.1|43462.6|43442.6|1
1640136640000|2021-12-22 01:30:40|43462.6|43442.6|43462.6|43442.6|43462.6|43442.6|43460.1|43440.1|2
1640136650000|2021-12-22 01:30:50|43465.1|43445.1|43465.1|43445.1|43465.1|43445.1|43462.6|43442.6|1
1640136660000|2021-12-22 01:31:00|43467.6|43447.6|43467.6|43447.6|43467.6|43447.6|43467.6|43447.6|2
1640136670000|2021-12-22 01:31:10|43469.4|43449.4|43467.6|43447.6|43470.1|43450.1|43467.6|43447.6|1
1640136680000|2021-12-22 01:31:20|43470.1|43450.1|43471.9|43451.9|43471.9|43451.9|43470.1|43450.1|0
1640136690000|2021-12-22 01:31:30|43472.6|43452.6|43467.6|43447.6|43472.6|43452.6|43467.6|43447.6|0
1640136700000|2021-12-22 01:31:40|||||||||2
1640136710000|2021-12-22 01:31:50|43470.1|43450.1|43462.6|43442.6|43470.1|43450.1|43462.6|43442.6|6
1640136720000|2021-12-22 01:32:00|43457.6|43437.6|43457.6|43437.6|43457.6|43437.6|43457.6|43437.6|1
1640136730000|2021-12-22 01:32:10|43455.7|43435.7|43462.6|43442.6|43462.6|43442.6|43455.7|43435.7|2
1640136740000|2021-12-22 01:32:20|43467.6|43447.6|43470.1|43450.1|43472.6|43452.6|43467.6|43447.6|1
1640136750000|2021-12-22 01:32:30|43472.6|43452.6|43472.6|43452.6|43472.6|43452.6|43472.6|43452.6|1
1640136760000|2021-12-22 01:32:40|43470.7|43450.7|43467.6|43447.6|43472.6|43452.6|43467.6|43447.6|0
1640136770000|2021-12-22 01:32:50|43470.1|43450.1|43467.6|43447.6|43470.1|43450.1|43467.6|43447.6|1
1640136780000|2021-12-22 01:33:00|43469.4|43449.4|43470.1|43450.1|43472.6|43452.6|43469.4|43449.4|2
1640136790000|2021-12-22 01:33:10|43471.9|43451.9|43472.6|43452.6|43475.1|43455.1|43471.9|43451.9|2
1640136800000|2021-12-22 01:33:20|43470.7|43450.7|43470.1|43450.1|43470.7|43450.7|43470.1|43450.1|0
1640136810000|2021-12-22 01:33:30|43471.9|43451.9|43472.6|43452.6|43472.6|43452.6|43471.9|43451.9|1
1640136820000|2021-12-22 01:33:40|43468.2|43448.2|43470.1|43450.1|43470.1|43450.1|43467.6|43447.6|0
1640136830000|2021-12-22 01:33:50|43472.6|43452.6|43468.2|43448.2|43472.6|43452.6|43467.6|43447.6|1
1640136840000|2021-12-22 01:34:00|43467.6|43447.6|43467.6|43447.6|43472.6|43452.6|43467.6|43447.6|1
1640136860000|2021-12-22 01:34:20|43469.4|43449.4|43472.6|43452.6|43472.6|43452.6|43469.4|43449.4|1
1640136880000|2021-12-22 01:34:40|43470.1|43450.1|43470.1|43450.1|43470.1|43450.1|43470.1|43450.1|0
1640136890000|2021-12-22 01:34:50|43469.4|43449.4|43473.2|43453.2|43475.1|43455.1|43469.4|43449.4|1
1640136900000|2021-12-22 01:35:00|43472.6|43452.6|43472.6|43452.6|43477.6|43457.6|43471.9|43451.9|6
1640136910000|2021-12-22 01:35:10|43470.7|43450.7|43489.4|43469.4|43489.4|43469.4|43470.1|43450.1|6
1640136920000|2021-12-22 01:35:20|43491.9|43471.9|43491.9|43471.9|43491.9|43471.9|43491.9|43471.9|0
1640136930000|2021-12-22 01:35:30|43494.4|43474.4|43502.6|43482.6|43502.6|43482.6|43494.4|43474.4|16
1640136940000|2021-12-22 01:35:40|43500.7|43480.7|43495.1|43475.1|43500.7|43480.7|43495.1|43475.1|3
1640136950000|2021-12-22 01:35:50|43492.6|43472.6|43490.1|43470.1|43492.6|43472.6|43490.1|43470.1|0
1640136960000|2021-12-22 01:36:00|43490.7|43470.7|43485.1|43465.1|43490.7|43470.7|43485.1|43465.1|3
1640136970000|2021-12-22 01:36:10|43483.2|43463.2|43475.7|43455.7|43483.2|43463.2|43475.7|43455.7|5
1640136980000|2021-12-22 01:36:20|43475.1|43455.1|43470.1|43450.1|43475.1|43455.1|43470.1|43450.1|4
1640136990000|2021-12-22 01:36:30|43468.2|43448.2|43465.1|43445.1|43470.1|43450.1|43465.1|43445.1|3
1640137000000|2021-12-22 01:36:40|43467.6|43447.6|43467.6|43447.6|43467.6|43447.6|43467.6|43447.6|1
1640137010000|2021-12-22 01:36:50|43469.4|43449.4|43467.6|43447.6|43469.4|43449.4|43467.6|43447.6|3
1640137020000|2021-12-22 01:37:00|43469.4|43449.4|43472.6|43452.6|43474.4|43454.4|43469.4|43449.4|3
1640137030000|2021-12-22 01:37:10|43474.4|43454.4|43485.1|43465.1|43485.1|43465.1|43474.4|43454.4|3
1640137040000|2021-12-22 01:37:20|43487.6|43467.6|43492.6|43472.6|43492.6|43472.6|43487.6|43467.6|0
1640137050000|2021-12-22 01:37:30|43487.6|43467.6|43487.6|43467.6|43489.4|43469.4|43487.6|43467.6|2
1640137060000|2021-12-22 01:37:40|43489.4|43469.4|43490.1|43470.1|43490.1|43470.1|43489.4|43469.4|0
1640137070000|2021-12-22 01:37:50|43487.6|43467.6|43492.6|43472.6|43492.6|43472.6|43487.6|43467.6|1
1640137080000|2021-12-22 01:38:00|||||||||2
1640137090000|2021-12-22 01:38:10|43487.6|43467.6|43487.6|43467.6|43487.6|43467.6|43485.1|43465.1|0
1640137100000|2021-12-22 01:38:20|43485.7|43465.7|43487.6|43467.6|43487.6|43467.6|43485.1|43465.1|1
1640137110000|2021-12-22 01:38:30|43489.4|43469.4|43489.4|43469.4|43489.4|43469.4|43489.4|43469.4|0
1640137120000|2021-12-22 01:38:40|43487.6|43467.6|43487.6|43467.6|43490.7|43470.7|43487.6|43467.6|5
1640137130000|2021-12-22 01:38:50|43492.6|43472.6|43492.6|43472.6|43492.6|43472.6|43492.6|43472.6|0
1640137140000|2021-12-22 01:39:00|43490.7|43470.7|43482.6|43462.6|43490.7|43470.7|43480.1|43460.1|1
1640137150000|2021-12-22 01:39:10|43480.7|43460.7|43482.6|43462.6|43482.6|43462.6|43480.1|43460.1|3
1640137160000|2021-12-22 01:39:20|43485.1|43465.1|43485.7|43465.7|43487.6|43467.6|43485.1|43465.1|10
1640137170000|2021-12-22 01:39:30|||||||||1
1640137180000|2021-12-22 01:39:40|43483.2|43463.2|43483.2|43463.2|43485.7|43465.7|43483.2|43463.2|3
1640137190000|2021-12-22 01:39:50|43485.1|43465.1|43480.7|43460.7|43485.7|43465.7|43480.7|43460.7|0
1640137200000|2021-12-22 01:40:00|43482.6|43462.6|43480.1|43460.1|43482.6|43462.6|43480.1|43460.1|7
1640137210000|2021-12-22 01:40:10|43481.9|43461.9|43482.6|43462.6|43482.6|43462.6|43480.1|43460.1|0
1640137220000|2021-12-22 01:40:20|43480.1|43460.1|43480.1|43460.1|43480.1|43460.1|43480.1|43460.1|1
1640137230000|2021-12-22 01:40:30|43482.6|43462.6|43480.1|43460.1|43482.6|43462.6|43480.1|43460.1|0
1640137240000|2021-12-22 01:40:40|43477.6|43457.6|43477.6|43457.6|43477.6|43457.6|43475.1|43455.1|0
1640137250000|2021-12-22 01:40:50|43472.6|43452.6|43472.6|43452.6|43472.6|43452.6|43472.6|43452.6|5
1640137260000|2021-12-22 01:41:00|43476.9|43456.9|43477.6|43457.6|43477.6|43457.6|43475.1|43455.1|2
1640137270000|2021-12-22 01:41:10|43480.1|43460.1|43482.6|43462.6|43482.6|43462.6|43480.1|43460.1|2
1640137280000|2021-12-22 01:41:20|43480.1|43460.1|43482.6|43462.6|43482.6|43462.6|43480.1|43460.1|0
1640137290000|2021-12-22 01:41:30|43477.6|43457.6|43475.1|43455.1|43477.6|43457.6|43475.1|43455.1|5
1640137300000|2021-12-22 01:41:40|||||||||2
1640137310000|2021-12-22 01:41:50|43477.6|43457.6|43477.6|43457.6|43477.6|43457.6|43472.6|43452.6|1
1640137320000|2021-12-22 01:42:00|43472.6|43452.6|43472.6|43452.6|43472.6|43452.6|43472.6|43452.6|1
1640137330000|2021-12-22 01:42:10|43475.7|43455.7|43472.6|43452.6|43475.7|43455.7|43472.6|43452.6|3
1640137340000|2021-12-22 01:42:20|43470.1|43450.1|43470.1|43450.1|43470.1|43450.1|43470.1|43450.1|2
1640137350000|2021-12-22 01:42:30|43467.6|43447.6|43460.1|43440.1|43467.6|43447.6|43460.1|43440.1|10
1640137360000|2021-12-22 01:42:40|43458.2|43438.2|43457.6|43437.6|43458.2|43438.2|43457.6|43437.6|0
1640137370000|2021-12-22 01:42:50|43459.4|43439.4|43460.1|43440.1|43460.1|43440.1|43459.4|43439.4|0
1640137380000|2021-12-22 01:43:00|43462.6|43442.6|43460.1|43440.1|43462.6|43442.6|43460.1|43440.1|1
1640137400000|2021-12-22 01:43:20|43459.4|43439.4|43457.6|43437.6|43459.4|43439.4|43457.6|43437.6|0
1640137410000|2021-12-22 01:43:30|43452.6|43432.6|43452.6|43432.6|43452.6|43432.6|43452.6|43432.6|0
1640137420000|2021-12-22 01:43:40|43455.1|43435.1|43455.1|43435.1|43457.6|43437.6|43455.1|43435.1|0
1640137430000|2021-12-22 01:43:50|43457.6|43437.6|43460.1|43440.1|43460.1|43440.1|43457.6|43437.6|0
1640137440000|2021-12-22 01:44:00|||||||||1
1640137450000|2021-12-22 01:44:10|43462.6|43442.6|43462.6|43442.6|43462.6|43442.6|43462.6|43442.6|1
1640137460000|2021-12-22 01:44:20|43460.1|43440.1|43460.1|43440.1|43460.1|43440.1|43460.1|43440.1|2
1640137470000|2021-12-22 01:44:30|||||||||2
1640137480000|2021-12-22 01:44:40|43461.9|43441.9|43465.1|43445.1|43465.1|43445.1|43461.9|43441.9|0
1640137500000|2021-12-22 01:45:00|43467.6|43447.6|43465.7|43445.7|43467.6|43447.6|43465.1|43445.1|0
1640137510000|2021-12-22 01:45:10|43465.1|43445.1|43462.6|43442.6|43465.1|43445.1|43460.1|43440.1|2
1640137520000|2021-12-22 01:45:20|43465.1|43445.1|43465.1|43445.1|43465.1|43445.1|43462.6|43442.6|0
1640137530000|2021-12-22 01:45:30|43464.4|43444.4|43467.6|43447.6|43470.1|43450.1|43461.9|43441.9|8
1640137540000|2021-12-22 01:45:40|43466.9|43446.9|43466.3|43446.3|43466.9|43446.9|43466.3|43446.3|1
1640137550000|2021-12-22 01:45:50|43466.9|43446.9|43467.6|43447.6|43467.6|43447.6|43466.9|43446.9|0
1640137560000|2021-12-22 01:46:00|43471.9|43451.9|43476.3|43456.3|43476.3|43456.3|43471.9|43451.9|0
1640137570000|2021-12-22 01:46:10|||||||||1
1640137580000|2021-12-22 01:46:20|43473.8|43453.8|43471.3|43451.3|43473.8|43453.8|43468.8|43448.8|2
1640137590000|2021-12-22 01:46:30|43473.1|43453.1|43471.3|43451.3|43473.8|43453.8|43471.3|43451.3|1
1640137600000|2021-12-22 01:46:40|43473.8|43453.8|43473.8|43453.8|43473.8|43453.8|43471.3|43451.3|0
1640137610000|2021-12-22 01:46:50|43476.3|43456.3|43476.3|43456.3|43476.3|43456.3|43476.3|43456.3|2
1640137620000|2021-12-22 01:47:00|43478.1|43458.1|43476.3|43456.3|43478.8|43458.8|43476.3|43456.3|1
1640137630000|2021-12-22 01:47:10|43474.4|43454.4|43473.8|43453.8|43476.3|43456.3|43473.8|43453.8|0
1640137640000|2021-12-22 01:47:20|43471.9|43451.9|43471.3|43451.3|43471.9|43451.9|43468.8|43448.8|0
1640137650000|2021-12-22 01:47:30|43469.4|43449.4|43468.8|43448.8|43469.4|43449.4|43468.8|43448.8|0
1640137660000|2021-12-22 01:47:40|43466.3|43446.3|43465.6|43445.6|43468.8|43448.8|43465.6|43445.6|2
1640137670000|2021-12-22 01:47:50|43466.3|43446.3|43466.3|43446.3|43466.3|43446.3|43466.3|43446.3|0
1640137690000|2021-12-22 01:48:10|43463.8|43443.8|43461.3|43441.3|43463.8|43443.8|43461.3|43441.3|1
1640137700000|2021-12-22 01:48:20|43458.8|43438.8|43453.8|43433.8|43458.8|43438.8|43453.8|43433.8|1
1640137720000|2021-12-22 01:48:40|||||||||1
1640137740000|2021-12-22 01:49:00|43451.9|43431.9|43433.8|43413.8|43451.9|43431.9|43433.8|43413.8|9
1640137750000|2021-12-22 01:49:10|43433.1|43413.1|43416.9|43396.9|43433.1|43413.1|43416.9|43396.9|8
1640137760000|2021-12-22 01:49:20|43418.8|43398.8|43416.3|43396.3|43418.8|43398.8|43416.3|43396.3|7
1640137770000|2021-12-22 01:49:30|43416.9|43396.9|43421.3|43401.3|43421.3|43401.3|43416.3|43396.3|4
1640137780000|2021-12-22 01:49:40|43423.8|43403.8|43426.3|43406.3|43426.3|43406.3|43423.8|43403.8|0
1640137810000|2021-12-22 01:50:10|43423.8|43403.8|43426.3|43406.3|43426.3|43406.3|43423.8|43403.8|0
1640137820000|2021-12-22 01:50:20|43423.8|43403.8|43423.8|43403.8|43423.8|43403.8|43423.8|43403.8|0
1640137830000|2021-12-22 01:50:30|43421.3|43401.3|43421.3|43401.3|43421.3|43401.3|43421.3|43401.3|1
1640137840000|2021-12-22 01:50:40|43418.8|43398.8|43428.8|43408.8|43428.8|43408.8|43418.8|43398.8|4
1640137850000|2021-12-22 01:50:50|43431.3|43411.3|43431.3|43411.3|43433.8|43413.8|43431.3|43411.3|1
1640137860000|2021-12-22 01:51:00|43433.1|43413.1|43433.8|43413.8|43436.3|43416.3|43433.1|43413.1|2
1640137870000|2021-12-22 01:51:10|43431.9|43411.9|43431.3|43411.3|43431.9|43411.9|43428.8|43408.8|1
1640137880000|2021-12-22 01:51:20|43426.3|43406.3|43431.3|43411.3|43431.3|43411.3|43426.3|43406.3|3
1640137890000|2021-12-22 01:51:30|43426.3|43406.3|43431.3|43411.3|43431.3|43411.3|43426.3|43406.3|0
1640137900000|2021-12-22 01:51:40|43429.4|43409.4|43424.4|43404.4|43429.4|43409.4|43424.4|43404.4|0
1640137910000|2021-12-22 01:51:50|43426.3|43406.3|43426.9|43406.9|43426.9|43406.9|43426.3|43406.3|0
1640137930000|2021-12-22 01:52:10|43426.3|43406.3|43426.3|43406.3|43426.3|43406.3|43426.3|43406.3|5
1640137940000|2021-12-22 01:52:20|43423.8|43403.8|43423.8|43403.8|43423.8|43403.8|43423.8|43403.8|0
1640137980000|2021-12-22 01:53:00|43418.8|43398.8|43418.8|43398.8|43418.8|43398.8|43418.8|43398.8|5
1640137990000|2021-12-22 01:53:10|43413.8|43393.8|43413.8|43393.8|43413.8|43393.8|43413.8|43393.8|2
1640138000000|2021-12-22 01:53:20|43411.3|43391.3|43408.8|43388.8|43411.3|43391.3|43408.8|43388.8|0
1640138020000|2021-12-22 01:53:40|43409.4|43389.4|43411.3|43391.3|43413.1|43393.1|43409.4|43389.4|4
1640138030000|2021-12-22 01:53:50|43411.9|43391.9|43413.8|43393.8|43413.8|43393.8|43411.3|43391.3|0
1640138040000|2021-12-22 01:54:00|43408.8|43388.8|43408.8|43388.8|43408.8|43388.8|43406.3|43386.3|3
1640138050000|2021-12-22 01:54:10|43406.3|43386.3|43403.8|43383.8|43406.3|43386.3|43403.8|43383.8|1
1640138060000|2021-12-22 01:54:20|43401.3|43381.3|43396.3|43376.3|43401.3|43381.3|43396.3|43376.3|4
1640138070000|2021-12-22 01:54:30|43401.3|43381.3|43401.3|43381.3|43401.3|43381.3|43399.4|43379.4|1
1640138100000|2021-12-22 01:55:00|43403.1|43383.1|43403.8|43383.8|43403.8|43383.8|43403.1|43383.1|0
1640138110000|2021-12-22 01:55:10|43401.9|43381.9|43401.3|43381.3|43403.8|43383.8|43401.3|43381.3|2
1640138140000|2021-12-22 01:55:40|43403.1|43383.1|43408.8|43388.8|43408.8|43388.8|43399.4|43379.4|5
1640138150000|2021-12-22 01:55:50|||||||||3
1640138160000|2021-12-22 01:56:00|43411.3|43391.3|43411.3|43391.3|43411.3|43391.3|43411.3|43391.3|0
1640138170000|2021-12-22 01:56:10|43408.8|43388.8|43411.9|43391.9|43413.8|43393.8|43408.8|43388.8|2
1640138180000|2021-12-22 01:56:20|43411.3|43391.3|43411.3|43391.3|43411.3|43391.3|43408.8|43388.8|12
1640138200000|2021-12-22 01:56:40|43409.4|43389.4|43406.3|43386.3|43409.4|43389.4|43406.3|43386.3|1
1640138210000|2021-12-22 01:56:50|43403.8|43383.8|43405|43385|43405|43385|43401.3|43381.3|0
1640138220000|2021-12-22 01:57:00|43406.3|43386.3|43406.3|43386.3|43406.3|43386.3|43406.3|43386.3|5
1640138230000|2021-12-22 01:57:10|43408.1|43388.1|43411.3|43391.3|43411.3|43391.3|43408.1|43388.1|0
1640138240000|2021-12-22 01:57:20|43411.9|43391.9|43418.8|43398.8|43419.4|43399.4|43411.9|43391.9|5
1640138250000|2021-12-22 01:57:30|43416.9|43396.9|43411.3|43391.3|43416.9|43396.9|43411.3|43391.3|1
1640138260000|2021-12-22 01:57:40|43410.6|43390.6|43406.9|43386.9|43410.6|43390.6|43406.9|43386.9|1
1640138280000|2021-12-22 01:58:00|43409.4|43389.4|43411.3|43391.3|43411.3|43391.3|43409.4|43389.4|0
1640138290000|2021-12-22 01:58:10|43418.8|43398.8|43418.8|43398.8|43418.8|43398.8|43418.8|43398.8|1
1640138300000|2021-12-22 01:58:20|43421.3|43401.3|43421.3|43401.3|43421.3|43401.3|43421.3|43401.3|0
1640138320000|2021-12-22 01:58:40|43411.9|43391.9|43416.3|43396.3|43416.3|43396.3|43411.9|43391.9|2
1640138330000|2021-12-22 01:58:50|||||||||2
1640138340000|2021-12-22 01:59:00|43418.8|43398.8|43418.8|43398.8|43421.3|43401.3|43418.8|43398.8|3
1640138360000|2021-12-22 01:59:20|43416.3|43396.3|43416.3|43396.3|43416.3|43396.3|43416.3|43396.3|2
1640138370000|2021-12-22 01:59:30|43415.6|43395.6|43416.3|43396.3|43416.3|43396.3|43413.8|43393.8|0
1640138380000|2021-12-22 01:59:40|43415.6|43395.6|43413.8|43393.8|43415.6|43395.6|43413.8|43393.8|0
1640138400000|2021-12-22 02:00:00|43414.4|43394.4|43416.3|43396.3|43421.3|43401.3|43414.4|43394.4|2
1640138410000|2021-12-22 02:00:10|43418.1|43398.1|43413.8|43393.8|43418.8|43398.8|43413.8|43393.8|3
1640138420000|2021-12-22 02:00:20|43411.9|43391.9|43411.3|43391.3|43411.9|43391.9|43411.3|43391.3|3
1640138430000|2021-12-22 02:00:30|43408.8|43388.8|43406.3|43386.3|43408.8|43388.8|43406.3|43386.3|2
1640138440000|2021-12-22 02:00:40|43404.4|43384.4|43401.3|43381.3|43406.3|43386.3|43401.3|43381.3|0
1640138450000|2021-12-22 02:00:50|43399.4|43379.4|43393.8|43373.8|43399.4|43379.4|43393.8|43373.8|3
1640138460000|2021-12-22 02:01:00|43391.3|43371.3|43398.8|43378.8|43398.8|43378.8|43389.4|43369.4|6
1640138470000|2021-12-22 02:01:10|43403.1|43383.1|43403.1|43383.1|43403.1|43383.1|43403.1|43383.1|1
1640138480000|2021-12-22 02:01:20|43405|43385|43403.8|43383.8|43406.3|43386.3|43403.8|43383.8|1
1640138490000|2021-12-22 02:01:30|43406.3|43386.3|43406.3|43386.3|43406.3|43386.3|43403.8|43383.8|2
1640138500000|2021-12-22 02:01:40|43404.4|43384.4|43403.8|43383.8|43404.4|43384.4|43403.8|43383.8|0
1640138510000|2021-12-22 02:01:50|43401.3|43381.3|43403.1|43383.1|43403.8|43383.8|43400.6|43380.6|4
1640138520000|2021-12-22 02:02:00|||||||||1
1640138530000|2021-12-22 02:02:10|43403.8|43383.8|43406.3|43386.3|43406.3|43386.3|43403.8|43383.8|2
1640138540000|2021-12-22 02:02:20|43401.3|43381.3|43401.3|43381.3|43401.3|43381.3|43401.3|43381.3|5
1640138550000|2021-12-22 02:02:30|43398.8|43378.8|43398.8|43378.8|43398.8|43378.8|43393.8|43373.8|3
1640138560000|2021-12-22 02:02:40|43396.3|43376.3|43401.3|43381.3|43403.1|43383.1|43396.3|43376.3|4
1640138570000|2021-12-22 02:02:50|43399.4|43379.4|43388.8|43368.8|43399.4|43379.4|43383.8|43363.8|14
1640138580000|2021-12-22 02:03:00|||||||||4
1640138600000|2021-12-22 02:03:20|43386.3|43366.3|43383.8|43363.8|43386.3|43366.3|43383.8|43363.8|2
1640138610000|2021-12-22 02:03:30|43381.3|43361.3|43383.8|43363.8|43383.8|43363.8|43381.3|43361.3|6
1640138620000|2021-12-22 02:03:40|43386.3|43366.3|43388.8|43368.8|43388.8|43368.8|43386.3|43366.3|0
1640138630000|2021-12-22 02:03:50|43386.9|43366.9|43388.8|43368.8|43388.8|43368.8|43386.3|43366.3|0
1640138640000|2021-12-22 02:04:00|43386.3|43366.3|43391.3|43371.3|43391.3|43371.3|43386.3|43366.3|3
1640138650000|2021-12-22 02:04:10|43393.1|43373.1|43393.1|43373.1|43393.1|43373.1|43393.1|43373.1|1
1640138660000|2021-12-22 02:04:20|43395.6|43375.6|43388.8|43368.8|43396.3|43376.3|43388.8|43368.8|1
1640138670000|2021-12-22 02:04:30|43386.9|43366.9|43381.3|43361.3|43386.9|43366.9|43381.3|43361.3|1
1640138680000|2021-12-22 02:04:40|43383.8|43363.8|43386.3|43366.3|43386.3|43366.3|43383.8|43363.8|1
1640138700000|2021-12-22 02:05:00|43384.4|43364.4|43386.3|43366.3|43386.3|43366.3|43383.8|43363.8|4
1640138710000|2021-12-22 02:05:10|43383.8|43363.8|43386.3|43366.3|43386.3|43366.3|43381.3|43361.3|2
1640138720000|2021-12-22 02:05:20|43390.6|43370.6|43390.6|43370.6|43390.6|43370.6|43390.6|43370.6|1
1640138730000|2021-12-22 02:05:30|43391.3|43371.3|43391.3|43371.3|43393.8|43373.8|43391.3|43371.3|3
1640138750000|2021-12-22 02:05:50|43389.4|43369.4|43386.3|43366.3|43389.4|43369.4|43386.3|43366.3|0
1640138760000|2021-12-22 02:06:00|43388.8|43368.8|43386.3|43366.3|43388.8|43368.8|43386.3|43366.3|0
1640138770000|2021-12-22 02:06:10|43386.9|43366.9|43388.8|43368.8|43388.8|43368.8|43384.4|43364.4|2
1640138780000|2021-12-22 02:06:20|43386.3|43366.3|43391.3|43371.3|43391.3|43371.3|43386.3|43366.3|1
1640138790000|2021-12-22 02:06:30|43390.6|43370.6|43388.8|43368.8|43391.3|43371.3|43386.3|43366.3|1
1640138800000|2021-12-22 02:06:40|43386.3|43366.3|43386.3|43366.3|43386.3|43366.3|43386.3|43366.3|1
1640138810000|2021-12-22 02:06:50|43388.8|43368.8|43386.3|43366.3|43388.8|43368.8|43384.4|43364.4|1
1640138820000|2021-12-22 02:07:00|43384.4|43364.4|43388.8|43368.8|43388.8|43368.8|43383.8|43363.8|0
1640138830000|2021-12-22 02:07:10|43390.6|43370.6|43391.3|43371.3|43391.3|43371.3|43390.6|43370.6|0
1640138840000|2021-12-22 02:07:20|43393.8|43373.8|43393.8|43373.8|43393.8|43373.8|43393.8|43373.8|0
1640138850000|2021-12-22 02:07:30|43391.9|43371.9|43391.3|43371.3|43391.9|43371.9|43391.3|43371.3|1
1640138860000|2021-12-22 02:07:40|43389.4|43369.4|43388.8|43368.8|43389.4|43369.4|43388.8|43368.8|1
1640138870000|2021-12-22 02:07:50|43390.6|43370.6|43390|43370|43391.3|43371.3|43386.3|43366.3|0
1640138880000|2021-12-22 02:08:00|43391.3|43371.3|43391.3|43371.3|43391.3|43371.3|43386.3|43366.3|0
1640138890000|2021-12-22 02:08:10|43395|43375|43398.8|43378.8|43398.8|43378.8|43395|43375|2
1640138900000|2021-12-22 02:08:20|43396.3|43376.3|43396.3|43376.3|43396.3|43376.3|43396.3|43376.3|0
1640138910000|2021-12-22 02:08:30|43398.1|43378.1|43398.8|43378.8|43398.8|43378.8|43398.1|43378.1|0
1640138920000|2021-12-22 02:08:40|43396.9|43376.9|43396.3|43376.3|43396.9|43376.9|43393.8|43373.8|6
1640138930000|2021-12-22 02:08:50|43393.8|43373.8|43393.8|43373.8|43393.8|43373.8|43393.8|43373.8|0
1640138970000|2021-12-22 02:09:30|43391.3|43371.3|43391.3|43371.3|43391.3|43371.3|43391.3|43371.3|2
1640138980000|2021-12-22 02:09:40|43388.8|43368.8|43381.3|43361.3|43388.8|43368.8|43381.3|43361.3|7
1640138990000|2021-12-22 02:09:50|43383.8|43363.8|43381.3|43361.3|43386.3|43366.3|43381.3|43361.3|1
1640139000000|2021-12-22 02:10:00|43383.1|43363.1|43383.8|43363.8|43383.8|43363.8|43383.1|43363.1|8
1640139010000|2021-12-22 02:10:10|43386.3|43366.3|43388.1|43368.1|43388.1|43368.1|43386.3|43366.3|0
1640139020000|2021-12-22 02:10:20|43385.6|43365.6|43385.6|43365.6|43387.5|43367.5|43385.6|43365.6|1
1640139030000|2021-12-22 02:10:30|43383.8|43363.8|43386.3|43366.3|43386.3|43366.3|43383.1|43363.1|1
1640139040000|2021-12-22 02:10:40|43378.8|43358.8|43376.3|43356.3|43378.8|43358.8|43373.8|43353.8|12
1640139050000|2021-12-22 02:10:50|43373.8|43353.8|43373.8|43353.8|43373.8|43353.8|43368.8|43348.8|6
1640139060000|2021-12-22 02:11:00|43371.9|43351.9|43371.3|43351.3|43371.9|43351.9|43368.8|43348.8|6
1640139070000|2021-12-22 02:11:10|43369.4|43349.4|43368.8|43348.8|43369.4|43349.4|43368.8|43348.8|0
1640139080000|2021-12-22 02:11:20|43371.3|43351.3|43371.3|43351.3|43371.3|43351.3|43371.3|43351.3|3
1640139110000|2021-12-22 02:11:50|43369.4|43349.4|43371.3|43351.3|43371.3|43351.3|43368.8|43348.8|1
1640139120000|2021-12-22 02:12:00|||||||||2
1640139130000|2021-12-22 02:12:10|43368.8|43348.8|43368.8|43348.8|43368.8|43348.8|43368.8|43348.8|0
1640139140000|2021-12-22 02:12:20|43366.9|43346.9|43366.3|43346.3|43366.9|43346.9|43366.3|43346.3|3
1640139150000|2021-12-22 02:12:30|43363.8|43343.8|43358.8|43338.8|43363.8|43343.8|43356.3|43336.3|17
1640139160000|2021-12-22 02:12:40|43360.6|43340.6|43361.3|43341.3|43361.3|43341.3|43358.8|43338.8|5
1640139170000|2021-12-22 02:12:50|43358.8|43338.8|43361.3|43341.3|43363.8|43343.8|43358.8|43338.8|2
1640139180000|2021-12-22 02:13:00|43351.3|43331.3|43358.8|43338.8|43360.6|43340.6|43346.3|43326.3|11
1640139190000|2021-12-22 02:13:10|43360.6|43340.6|43351.9|43331.9|43361.3|43341.3|43351.9|43331.9|5
1640139200000|2021-12-22 02:13:20|43349.4|43329.4|43349.4|43329.4|43351.9|43331.9|43349.4|43329.4|3
1640139210000|2021-12-22 02:13:30|43351.9|43331.9|43348.8|43328.8|43351.9|43331.9|43346.3|43326.3|7
1640139220000|2021-12-22 02:13:40|43351.3|43331.3|43348.8|43328.8|43351.3|43331.3|43346.3|43326.3|6
1640139230000|2021-12-22 02:13:50|43346.3|43326.3|43344.4|43324.4|43348.8|43328.8|43344.4|43324.4|10
1640139240000|2021-12-22 02:14:00|43346.3|43326.3|43344.4|43324.4|43346.9|43326.9|43344.4|43324.4|5
1640139250000|2021-12-22 02:14:10|43343.8|43323.8|43346.3|43326.3|43348.8|43328.8|43343.8|43323.8|4
1640139260000|2021-12-22 02:14:20|43343.8|43323.8|43343.8|43323.8|43346.3|43326.3|43343.8|43323.8|1
1640139270000|2021-12-22 02:14:30|43328.8|43308.8|43335|43315|43337.5|43317.5|43328.8|43308.8|10
1640139280000|2021-12-22 02:14:40|43332.5|43312.5|43332.5|43312.5|43336.9|43316.9|43331.9|43311.9|7
1640139290000|2021-12-22 02:14:50|43331.9|43311.9|43331.9|43311.9|43333.2|43313.2|43330|43310|14
1640139300000|2021-12-22 02:15:00|43332.5|43312.5|43328.2|43308.2|43332.5|43312.5|43328.2|43308.2|7
1640139310000|2021-12-22 02:15:10|||||||||1
1640139320000|2021-12-22 02:15:20|43330|43310|43330|43310|43330|43310|43330|43310|4
1640139330000|2021-12-22 02:15:30|43328.2|43308.2|43328.2|43308.2|43328.2|43308.2|43328.2|43308.2|1
1640139340000|2021-12-22 02:15:40|43326.3|43306.3|43330|43310|43330|43310|43326.3|43306.3|1
1640139350000|2021-12-22 02:15:50|||||||||1
1640139360000|2021-12-22 02:16:00|43330.7|43310.7|43330.7|43310.7|43330.7|43310.7|43330.7|43310.7|0
1640139370000|2021-12-22 02:16:10|43330|43310|43328.2|43308.2|43330|43310|43328.2|43308.2|0
1640139380000|2021-12-22 02:16:20|43330|43310|43332.5|43312.5|43332.5|43312.5|43330|43310|2
1640139390000|2021-12-22 02:16:30|43330|43310|43332.5|43312.5|43332.5|43312.5|43330|43310|0
1640139430000|2021-12-22 02:17:10|43331.9|43311.9|43332.5|43312.5|43332.5|43312.5|43330|43310|0
1640139440000|2021-12-22 02:17:20|43331.9|43311.9|43331.9|43311.9|43332.5|43312.5|43331.9|43311.9|0
1640139450000|2021-12-22 02:17:30|43332.5|43312.5|43332.5|43312.5|43332.5|43312.5|43332.5|43312.5|0
1640139460000|2021-12-22 02:17:40|43331.9|43311.9|43332.5|43312.5|43332.5|43312.5|43331.9|43311.9|2
1640139470000|2021-12-22 02:17:50|43340|43320|43340|43320|43340|43320|43340|43320|5
1640139480000|2021-12-22 02:18:00|||||||||2
1640139490000|2021-12-22 02:18:10|43338.2|43318.2|43336.9|43316.9|43338.2|43318.2|43336.9|43316.9|0
1640139500000|2021-12-22 02:18:20|43336.3|43316.3|43336.9|43316.9|43336.9|43316.9|43336.3|43316.3|0
1640139530000|2021-12-22 02:18:50|43338.8|43318.8|43340|43320|43340|43320|43338.8|43318.8|1
1640139540000|2021-12-22 02:19:00|43345|43325|43342.5|43322.5|43345|43325|43342.5|43322.5|0
1640139550000|2021-12-22 02:19:10|43345|43325|43342.5|43322.5|43347.5|43327.5|43342.5|43322.5|0
1640139570000|2021-12-22 02:19:30|43340.7|43320.7|43340|43320|43340.7|43320.7|43340|43320|0
1640139580000|2021-12-22 02:19:40|43341.9|43321.9|43340|43320|43342.5|43322.5|43340|43320|2
1640139590000|2021-12-22 02:19:50|43335.7|43315.7|43331.9|43311.9|43335.7|43315.7|43331.9|43311.9|4
1640139600000|2021-12-22 02:20:00|43335|43315|43328.2|43308.2|43335|43315|43328.2|43308.2|2
1640139610000|2021-12-22 02:20:10|43330|43310|43328.2|43308.2|43330|43310|43328.2|43308.2|0
1640139620000|2021-12-22 02:20:20|43330|43310|43327.5|43307.5|43330|43310|43327.5|43307.5|3
1640139630000|2021-12-22 02:20:30|43328.2|43308.2|43330.7|43310.7|43330.7|43310.7|43328.2|43308.2|2
1640139640000|2021-12-22 02:20:40|43330|43310|43330|43310|43330|43310|43330|43310|1
1640139650000|2021-12-22 02:20:50|43330.7|43310.7|43330.7|43310.7|43330.7|43310.7|43330.7|43310.7|2
1640139660000|2021-12-22 02:21:00|43330|43310|43336.9|43316.9|43336.9|43316.9|43330|43310|5
1640139670000|2021-12-22 02:21:10|43337.5|43317.5|43340|43320|43340|43320|43337.5|43317.5|3
1640139690000|2021-12-22 02:21:30|43342.5|43322.5|43342.5|43322.5|43342.5|43322.5|43342.5|43322.5|0
1640139700000|2021-12-22 02:21:40|43340.7|43320.7|43341.9|43321.9|43341.9|43321.9|43340.7|43320.7|4
1640139710000|2021-12-22 02:21:50|43340.7|43320.7|43340|43320|43340.7|43320.7|43340|43320|0
1640139720000|2021-12-22 02:22:00|43337.5|43317.5|43335|43315|43337.5|43317.5|43335|43315|4
1640139740000|2021-12-22 02:22:20|||||||||1
1640139750000|2021-12-22 02:22:30|43336.9|43316.9|43336.9|43316.9|43336.9|43316.9|43336.9|43316.9|2
1640139760000|2021-12-22 02:22:40|43342.5|43322.5|43342.5|43322.5|43342.5|43322.5|43342.5|43322.5|0
1640139770000|2021-12-22 02:22:50|43345|43325|43342.5|43322.5|43345|43325|43342.5|43322.5|1
1640139780000|2021-12-22 02:23:00|43344.4|43324.4|43345|43325|43345|43325|43342.5|43322.5|1
1640139790000|2021-12-22 02:23:10|43343.2|43323.2|43340|43320|43343.2|43323.2|43340|43320|2
1640139800000|2021-12-22 02:23:20|43338.2|43318.2|43337.5|43317.5|43338.2|43318.2|43337.5|43317.5|1
1640139830000|2021-12-22 02:23:50|43340|43320|43340|43320|43340|43320|43340|43320|4
1640139840000|2021-12-22 02:24:00|||||||||1
1640139860000|2021-12-22 02:24:20|43336.3|43316.3|43336.3|43316.3|43336.3|43316.3|43336.3|43316.3|2
1640139870000|2021-12-22 02:24:30|43335|43315|43340|43320|43340|43320|43335|43315|1
1640139890000|2021-12-22 02:24:50|43337.5|43317.5|43340|43320|43340|43320|43337.5|43317.5|0
1640139900000|2021-12-22 02:25:00|43341.9|43321.9|43342.5|43322.5|43342.5|43322.5|43337.5|43317.5|6
1640139920000|2021-12-22 02:25:20|43337.5|43317.5|43337.5|43317.5|43337.5|43317.5|43337.5|43317.5|0
1640139930000|2021-12-22 02:25:30|43342.5|43322.5|43342.5|43322.5|43342.5|43322.5|43342.5|43322.5|0
1640139950000|2021-12-22 02:25:50|43341.9|43321.9|43338.2|43318.2|43341.9|43321.9|43338.2|43318.2|0
1640139960000|2021-12-22 02:26:00|43337.5|43317.5|43340|43320|43340|43320|43337.5|43317.5|0
1640139970000|2021-12-22 02:26:10|43337.5|43317.5|43337.5|43317.5|43337.5|43317.5|43335.7|43315.7|2
1640139980000|2021-12-22 02:26:20|43335.7|43315.7|43337.5|43317.5|43337.5|43317.5|43335|43315|2
1640140010000|2021-12-22 02:26:50|43335|43315|43335|43315|43335|43315|43335|43315|4
1640140030000|2021-12-22 02:27:10|43333.2|43313.2|43330.7|43310.7|43333.2|43313.2|43330.7|43310.7|2
1640140040000|2021-12-22 02:27:20|43332.5|43312.5|43330.7|43310.7|43333.2|43313.2|43330.7|43310.7|0
1640140050000|2021-12-22 02:27:30|43333.2|43313.2|43332.5|43312.5|43333.2|43313.2|43332.5|43312.5|0
1640140060000|2021-12-22 02:27:40|43333.2|43313.2|43333.2|43313.2|43333.2|43313.2|43333.2|43313.2|0
1640140070000|2021-12-22 02:27:50|43331.3|43311.3|43331.3|43311.3|43331.3|43311.3|43331.3|43311.3|0
1640140080000|2021-12-22 02:28:00|43330.7|43310.7|43333.2|43313.2|43333.2|43313.2|43330.7|43310.7|3
1640140090000|2021-12-22 02:28:10|43332.5|43312.5|43330|43310|43332.5|43312.5|43330|43310|2
1640140100000|2021-12-22 02:28:20|43331.9|43311.9|43331.9|43311.9|43331.9|43311.9|43331.9|43311.9|1
1640140110000|2021-12-22 02:28:30|43332.5|43312.5|43331.9|43311.9|43332.5|43312.5|43331.9|43311.9|0
1640140120000|2021-12-22 02:28:40|43330|43310|43332.5|43312.5|43332.5|43312.5|43330|43310|1
1640140130000|2021-12-22 02:28:50|43334.4|43314.4|43335|43315|43335|43315|43334.4|43314.4|0
1640140140000|2021-12-22 02:29:00|43332.5|43312.5|43332.5|43312.5|43332.5|43312.5|43332.5|43312.5|2
1640140190000|2021-12-22 02:29:50|||||||||2
1640140200000|2021-12-22 02:30:00|43331.9|43311.9|43332.5|43312.5|43335|43315|43330|43310|9
1640140210000|2021-12-22 02:30:10|43333.2|43313.2|43342.5|43322.5|43342.5|43322.5|43333.2|43313.2|7
1640140220000|2021-12-22 02:30:20|||||||||1
1640140230000|2021-12-22 02:30:30|43344.4|43324.4|43345|43325|43345|43325|43342.5|43322.5|0
1640140240000|2021-12-22 02:30:40|43343.2|43323.2|43347.5|43327.5|43347.5|43327.5|43342.5|43322.5|0
1640140250000|2021-12-22 02:30:50|43344.4|43324.4|43347.5|43327.5|43347.5|43327.5|43344.4|43324.4|2
1640140260000|2021-12-22 02:31:00|43345|43325|43342.5|43322.5|43345|43325|43340|43320|1
1640140270000|2021-12-22 02:31:10|43340|43320|43342.5|43322.5|43342.5|43322.5|43340|43320|3
1640140280000|2021-12-22 02:31:20|43345|43325|43347.5|43327.5|43347.5|43327.5|43345|43325|0
1640140290000|2021-12-22 02:31:30|43349.4|43329.4|43354.4|43334.4|43354.4|43334.4|43349.4|43329.4|3
1640140300000|2021-12-22 02:31:40|43352.5|43332.5|43352.5|43332.5|43352.5|43332.5|43352.5|43332.5|2
1640140310000|2021-12-22 02:31:50|43350|43330|43350|43330|43350|43330|43350|43330|4
1640140320000|2021-12-22 02:32:00|43347.5|43327.5|43342.5|43322.5|43347.5|43327.5|43342.5|43322.5|1
1640140330000|2021-12-22 02:32:10|43337.5|43317.5|43337.5|43317.5|43337.5|43317.5|43337.5|43317.5|0
1640140340000|2021-12-22 02:32:20|43339.4|43319.4|43342.5|43322.5|43342.5|43322.5|43339.4|43319.4|2
1640140350000|2021-12-22 02:32:30|43340.7|43320.7|43340|43320|43340.7|43320.7|43340|43320|1
1640140360000|2021-12-22 02:32:40|43337.5|43317.5|43335|43315|43337.5|43317.5|43335|43315|1
1640140370000|2021-12-22 02:32:50|43330.7|43310.7|43330.7|43310.7|43330.7|43310.7|43330.7|43310.7|12
1640140380000|2021-12-22 02:33:00|43327.5|43307.5|43327.5|43307.5|43327.5|43307.5|43325|43305|2
1640140390000|2021-12-22 02:33:10|43329.4|43309.4|43340|43320|43340|43320|43329.4|43309.4|0
1640140400000|2021-12-22 02:33:20|43341.9|43321.9|43345|43325|43345|43325|43340|43320|1
1640140410000|2021-12-22 02:33:30|43346.9|43326.9|43345|43325|43347.5|43327.5|43345|43325|0
1640140420000|2021-12-22 02:33:40|43342.5|43322.5|43342.5|43322.5|43342.5|43322.5|43342.5|43322.5|1
1640140430000|2021-12-22 02:33:50|43340|43320|43340|43320|43340|43320|43340|43320|0
1640140440000|2021-12-22 02:34:00|||||||||1
1640140450000|2021-12-22 02:34:10|43335|43315|43337.5|43317.5|43337.5|43317.5|43335|43315|0
1640140460000|2021-12-22 02:34:20|43335.7|43315.7|43337.5|43317.5|43337.5|43317.5|43335|43315|1
1640140470000|2021-12-22 02:34:30|43340|43320|43340|43320|43340|43320|43338.2|43318.2|0
1640140480000|2021-12-22 02:34:40|43337.5|43317.5|43340|43320|43340|43320|43335|43315|2
1640140490000|2021-12-22 02:34:50|43341.9|43321.9|43345|43325|43345|43325|43341.9|43321.9|0
1640140500000|2021-12-22 02:35:00|43342.5|43322.5|43342.5|43322.5|43342.5|43322.5|43342.5|43322.5|1
1640140510000|2021-12-22 02:35:10|43345|43325|43345|43325|43345|43325|43342.5|43322.5|2
1640140520000|2021-12-22 02:35:20|43343.2|43323.2|43347.5|43327.5|43347.5|43327.5|43342.5|43322.5|0
1640140530000|2021-12-22 02:35:30|43350|43330|43347.5|43327.5|43350|43330|43347.5|43327.5|0
1640140540000|2021-12-22 02:35:40|43345.7|43325.7|43345|43325|43345.7|43325.7|43345|43325|0
1640140550000|2021-12-22 02:35:50|||||||||2
1640140570000|2021-12-22 02:36:10|||||||||1
1640140580000|2021-12-22 02:36:20|43346.9|43326.9|43352.5|43332.5|43352.5|43332.5|43346.9|43326.9|0
1640140590000|2021-12-22 02:36:30|43355|43335|43350|43330|43355|43335|43350|43330|3
1640140600000|2021-12-22 02:36:40|43348.2|43328.2|43348.2|43328.2|43348.2|43328.2|43348.2|43328.2|0
1640140610000|2021-12-22 02:36:50|43347.5|43327.5|43347.5|43327.5|43350|43330|43347.5|43327.5|2
1640140620000|2021-12-22 02:37:00|43350|43330|43350|43330|43350|43330|43350|43330|7
1640140630000|2021-12-22 02:37:10|43351.9|43331.9|43350|43330|43351.9|43331.9|43350|43330|3
1640140640000|2021-12-22 02:37:20|43351.9|43331.9|43355|43335|43355|43335|43351.9|43331.9|1
1640140650000|2021-12-22 02:37:30|||||||||1
1640140660000|2021-12-22 02:37:40|||||||||1
1640140670000|2021-12-22 02:37:50|43352.5|43332.5|43352.5|43332.5|43352.5|43332.5|43352.5|43332.5|0
1640140680000|2021-12-22 02:38:00|||||||||1
1640140700000|2021-12-22 02:38:20|43355|43335|43355|43335|43357.5|43337.5|43355|43335|5
1640140710000|2021-12-22 02:38:30|43353.2|43333.2|43355|43335|43355|43335|43352.5|43332.5|7
1640140720000|2021-12-22 02:38:40|43352.5|43332.5|43357.5|43337.5|43357.5|43337.5|43352.5|43332.5|3
1640140740000|2021-12-22 02:39:00|43359.4|43339.4|43357.5|43337.5|43360|43340|43357.5|43337.5|0
1640140750000|2021-12-22 02:39:10|43355|43335|43355|43335|43355|43335|43355|43335|1
1640140760000|2021-12-22 02:39:20|43352.5|43332.5|43350|43330|43352.5|43332.5|43350|43330|1
1640140770000|2021-12-22 02:39:30|||||||||1
1640140780000|2021-12-22 02:39:40|||||||||1
1640140790000|2021-12-22 02:39:50|43345|43325|43345|43325|43345|43325|43345|43325|2
1640140810000|2021-12-22 02:40:10|43343.2|43323.2|43335|43315|43343.2|43323.2|43335|43315|12
1640140820000|2021-12-22 02:40:20|43333.2|43313.2|43317.5|43297.5|43333.2|43313.2|43317.5|43297.5|3
1640140830000|2021-12-22 02:40:30|43315.7|43295.7|43317.5|43297.5|43317.5|43297.5|43315.7|43295.7|2
1640140840000|2021-12-22 02:40:40|43315|43295|43312.5|43292.5|43315|43295|43312.5|43292.5|3
1640140850000|2021-12-22 02:40:50|43310|43290|43310|43290|43310|43290|43310|43290|2
1640140860000|2021-12-22 02:41:00|43309.4|43289.4|43300|43280|43309.4|43289.4|43300|43280|12
1640140870000|2021-12-22 02:41:10|43295|43275|43290|43270|43295|43275|43290|43270|17
1640140880000|2021-12-22 02:41:20|43287.5|43267.5|43287.5|43267.5|43287.5|43267.5|43287.5|43267.5|1
1640140890000|2021-12-22 02:41:30|43285.7|43265.7|43285|43265|43285.7|43265.7|43285|43265|0
1640140900000|2021-12-22 02:41:40|43287.5|43267.5|43279.4|43259.4|43287.5|43267.5|43275|43255|16
1640140910000|2021-12-22 02:41:50|43281.2|43261.2|43273.2|43253.2|43281.9|43261.9|43273.2|43253.2|11
1640140920000|2021-12-22 02:42:00|43272.5|43252.5|43272.5|43252.5|43272.5|43252.5|43270|43250|5
1640140930000|2021-12-22 02:42:10|43275|43255|43277.5|43257.5|43277.5|43257.5|43275|43255|3
1640140940000|2021-12-22 02:42:20|43275|43255|43275|43255|43275|43255|43275|43255|1
1640140950000|2021-12-22 02:42:30|43272.5|43252.5|43267.5|43247.5|43272.5|43252.5|43265|43245|5
1640140960000|2021-12-22 02:42:40|43265|43245|43266.9|43246.9|43266.9|43246.9|43265|43245|1
1640140970000|2021-12-22 02:42:50|43267.5|43247.5|43262.5|43242.5|43270|43250|43262.5|43242.5|8
1640140980000|2021-12-22 02:43:00|43260.7|43240.7|43272.5|43252.5|43272.5|43252.5|43260.7|43240.7|8
1640141000000|2021-12-22 02:43:20|43274.4|43254.4|43270|43250|43275|43255|43270|43250|5
1640141010000|2021-12-22 02:43:30|43272.5|43252.5|43272.5|43252.5|43275|43255|43270|43250|6
1640141020000|2021-12-22 02:43:40|43270.7|43250.7|43270|43250|43270.7|43250.7|43270|43250|0
1640141030000|2021-12-22 02:43:50|43272.5|43252.5|43270|43250|43272.5|43252.5|43270|43250|3
1640141040000|2021-12-22 02:44:00|43265|43245|43265|43245|43265|43245|43265|43245|1
1640141050000|2021-12-22 02:44:10|43262.5|43242.5|43265|43245|43265|43245|43262.5|43242.5|2
1640141060000|2021-12-22 02:44:20|43267.5|43247.5|43267.5|43247.5|43270|43250|43267.5|43247.5|1
1640141070000|2021-12-22 02:44:30|43265|43245|43270|43250|43270|43250|43265|43245|3
1640141080000|2021-12-22 02:44:40|43267.5|43247.5|43265|43245|43267.5|43247.5|43265|43245|4
1640141090000|2021-12-22 02:44:50|43262.5|43242.5|43262.5|43242.5|43264.4|43244.4|43261.2|43241.2|8
1640141100000|2021-12-22 02:45:00|43260|43240|43262.5|43242.5|43262.5|43242.5|43260|43240|3
1640141110000|2021-12-22 02:45:10|43260.7|43240.7|43265|43245|43265|43245|43259.4|43239.4|1
1640141130000|2021-12-22 02:45:30|43263.2|43243.2|43262.5|43242.5|43264.4|43244.4|43262.5|43242.5|4
1640141140000|2021-12-22 02:45:40|43265|43245|43262.5|43242.5|43267.5|43247.5|43262.5|43242.5|0
1640141150000|2021-12-22 02:45:50|43264.4|43244.4|43275|43255|43275|43255|43264.4|43244.4|2
1640141160000|2021-12-22 02:46:00|43272.5|43252.5|43275|43255|43277.5|43257.5|43272.5|43252.5|2
1640141170000|2021-12-22 02:46:10|43277.5|43257.5|43277.5|43257.5|43280|43260|43277.5|43257.5|6
1640141180000|2021-12-22 02:46:20|43275.7|43255.7|43275|43255|43277.5|43257.5|43275|43255|0
1640141190000|2021-12-22 02:46:30|43273.2|43253.2|43273.2|43253.2|43275|43255|43270|43250|6
1640141200000|2021-12-22 02:46:40|43272.5|43252.5|43273.2|43253.2|43275|43255|43272.5|43252.5|2
1640141210000|2021-12-22 02:46:50|43274.4|43254.4|43277.5|43257.5|43277.5|43257.5|43272.5|43252.5|14
1640141220000|2021-12-22 02:47:00|43280|43260|43280|43260|43280|43260|43280|43260|0
1640141230000|2021-12-22 02:47:10|43282.5|43262.5|43280|43260|43282.5|43262.5|43280|43260|5
1640141240000|2021-12-22 02:47:20|43282.5|43262.5|43285.7|43265.7|43285.7|43265.7|43280|43260|4
1640141250000|2021-12-22 02:47:30|43285|43265|43287.5|43267.5|43290|43270|43285|43265|4
1640141260000|2021-12-22 02:47:40|43285.7|43265.7|43287.5|43267.5|43287.5|43267.5|43285|43265|0
1640141280000|2021-12-22 02:48:00|43285|43265|43282.5|43262.5|43285|43265|43282.5|43262.5|11
1640141290000|2021-12-22 02:48:10|43285|43265|43285|43265|43285|43265|43285|43265|0
1640141330000|2021-12-22 02:48:50|43286.9|43266.9|43289.4|43269.4|43289.4|43269.4|43286.9|43266.9|1
1640141340000|2021-12-22 02:49:00|43290|43270|43296.9|43276.9|43296.9|43276.9|43286.9|43266.9|6
1640141350000|2021-12-22 02:49:10|43298.7|43278.7|43315|43295|43315|43295|43298.7|43278.7|5
1640141360000|2021-12-22 02:49:20|43316.9|43296.9|43317.5|43297.5|43317.5|43297.5|43316.9|43296.9|1
1640141370000|2021-12-22 02:49:30|43315|43295|43315|43295|43315|43295|43315|43295|3
1640141380000|2021-12-22 02:49:40|43312.5|43292.5|43312.5|43292.5|43315|43295|43312.5|43292.5|1
1640141390000|2021-12-22 02:49:50|43310|43290|43310|43290|43310|43290|43310|43290|0
1640141400000|2021-12-22 02:50:00|43307.5|43287.5|43300|43280|43307.5|43287.5|43300|43280|3
1640141410000|2021-12-22 02:50:10|43302.5|43282.5|43302.5|43282.5|43302.5|43282.5|43302.5|43282.5|2
1640141420000|2021-12-22 02:50:20|43303.2|43283.2|43303.2|43283.2|43303.2|43283.2|43303.2|43283.2|0
1640141430000|2021-12-22 02:50:30|43302.5|43282.5|43305|43285|43305|43285|43302.5|43282.5|1
1640141440000|2021-12-22 02:50:40|43306.9|43286.9|43307.5|43287.5|43307.5|43287.5|43306.9|43286.9|0
1640141450000|2021-12-22 02:50:50|43305.7|43285.7|43305|43285|43305.7|43285.7|43305|43285|0
1640141460000|2021-12-22 02:51:00|43304.4|43284.4|43302.5|43282.5|43305|43285|43302.5|43282.5|2
1640141470000|2021-12-22 02:51:10|43304.4|43284.4|43320|43300|43320|43300|43304.4|43284.4|4
1640141480000|2021-12-22 02:51:20|43318.2|43298.2|43317.5|43297.5|43322.5|43302.5|43317.5|43297.5|2
1640141500000|2021-12-22 02:51:40|43315|43295|43310|43290|43316.9|43296.9|43310|43290|11
1640141510000|2021-12-22 02:51:50|43307.5|43287.5|43310|43290|43310|43290|43307.5|43287.5|1
1640141530000|2021-12-22 02:52:10|43312.5|43292.5|43312.5|43292.5|43312.5|43292.5|43312.5|43292.5|2
1640141540000|2021-12-22 02:52:20|43314.4|43294.4|43317.5|43297.5|43317.5|43297.5|43314.4|43294.4|2
1640141550000|2021-12-22 02:52:30|43315.7|43295.7|43317.5|43297.5|43317.5|43297.5|43313.2|43293.2|0
1640141560000|2021-12-22 02:52:40|43315.7|43295.7|43312.5|43292.5|43315.7|43295.7|43312.5|43292.5|0
1640141570000|2021-12-22 02:52:50|||||||||4
1640141590000|2021-12-22 02:53:10|43310.7|43290.7|43305|43285|43310.7|43290.7|43303.2|43283.2|6
1640141600000|2021-12-22 02:53:20|43302.5|43282.5|43302.5|43282.5|43302.5|43282.5|43302.5|43282.5|1
1640141610000|2021-12-22 02:53:30|43304.4|43284.4|43302.5|43282.5|43305|43285|43302.5|43282.5|1
1640141620000|2021-12-22 02:53:40|43304.4|43284.4|43303.2|43283.2|43305|43285|43302.5|43282.5|1
1640141630000|2021-12-22 02:53:50|43302.5|43282.5|43302.5|43282.5|43302.5|43282.5|43302.5|43282.5|0
1640141640000|2021-12-22 02:54:00|43300|43280|43302.5|43282.5|43302.5|43282.5|43300|43280|1
1640141650000|2021-12-22 02:54:10|43305|43285|43305|43285|43307.5|43287.5|43305|43285|0
1640141660000|2021-12-22 02:54:20|43304.4|43284.4|43305|43285|43305|43285|43304.4|43284.4|2
1640141670000|2021-12-22 02:54:30|43307.5|43287.5|43307.5|43287.5|43307.5|43287.5|43307.5|43287.5|5
1640141690000|2021-12-22 02:54:50|43309.4|43289.4|43310|43290|43310|43290|43309.4|43289.4|0
1640141720000|2021-12-22 02:55:20|43308.2|43288.2|43310|43290|43312.5|43292.5|43308.2|43288.2|1
1640141730000|2021-12-22 02:55:30|43308.2|43288.2|43302.5|43282.5|43308.2|43288.2|43302.5|43282.5|3
1640141740000|2021-12-22 02:55:40|43297.5|43277.5|43297.5|43277.5|43297.5|43277.5|43297.5|43277.5|2
1640141750000|2021-12-22 02:55:50|43299.4|43279.4|43297.5|43277.5|43300|43280|43297.5|43277.5|0
1640141760000|2021-12-22 02:56:00|43300|43280|43298.2|43278.2|43302.5|43282.5|43298.2|43278.2|0
1640141770000|2021-12-22 02:56:10|||||||||1
1640141790000|2021-12-22 02:56:30|43300|43280|43297.5|43277.5|43300|43280|43297.5|43277.5|0
1640141800000|2021-12-22 02:56:40|43299.4|43279.4|43300|43280|43300|43280|43299.4|43279.4|0
1640141810000|2021-12-22 02:56:50|43301.9|43281.9|43297.5|43277.5|43302.5|43282.5|43297.5|43277.5|4
1640141850000|2021-12-22 02:57:30|43295|43275|43295|43275|43295|43275|43295|43275|3
1640141860000|2021-12-22 02:57:40|43296.9|43276.9|43297.5|43277.5|43297.5|43277.5|43296.9|43276.9|5
1640141880000|2021-12-22 02:58:00|43295|43275|43295|43275|43295|43275|43295|43275|0
1640141890000|2021-12-22 02:58:10|43292.5|43272.5|43292.5|43272.5|43292.5|43272.5|43292.5|43272.5|1
1640141910000|2021-12-22 02:58:30|||||||||4
1640141930000|2021-12-22 02:58:50|43297.5|43277.5|43297.5|43277.5|43297.5|43277.5|43297.5|43277.5|1
1640141940000|2021-12-22 02:59:00|43300|43280|43304.4|43284.4|43304.4|43284.4|43300|43280|5
1640141950000|2021-12-22 02:59:10|43306.9|43286.9|43300|43280|43306.9|43286.9|43300|43280|3
1640141960000|2021-12-22 02:59:20|43301.9|43281.9|43301.9|43281.9|43301.9|43281.9|43301.9|43281.9|0
1640141970000|2021-12-22 02:59:30|43302.5|43282.5|43300|43280|43302.5|43282.5|43300|43280|0
1640141980000|2021-12-22 02:59:40|43297.5|43277.5|43297.5|43277.5|43297.5|43277.5|43297.5|43277.5|2
1640141990000|2021-12-22 02:59:50|43300|43280|43300.7|43280.7|43300.7|43280.7|43300|43280|1
1640142000000|2021-12-22 03:00:00|43300|43280|43290|43270|43300|43280|43290|43270|5
1640142010000|2021-12-22 03:00:10|43292.5|43272.5|43292.5|43272.5|43292.5|43272.5|43290|43270|2
1640142020000|2021-12-22 03:00:20|43290.7|43270.7|43287.5|43267.5|43290.7|43270.7|43287.5|43267.5|2
1640142030000|2021-12-22 03:00:30|43290|43270|43292.5|43272.5|43292.5|43272.5|43290|43270|0
1640142040000|2021-12-22 03:00:40|43290.7|43270.7|43290|43270|43290.7|43270.7|43290|43270|3
1640142050000|2021-12-22 03:00:50|43292.5|43272.5|43290|43270|43292.5|43272.5|43290|43270|10
1640142060000|2021-12-22 03:01:00|43291.9|43271.9|43295|43275|43295|43275|43291.9|43271.9|6
1640142080000|2021-12-22 03:01:20|43297.5|43277.5|43297.5|43277.5|43297.5|43277.5|43297.5|43277.5|2
1640142100000|2021-12-22 03:01:40|||||||||1
1640142110000|2021-12-22 03:01:50|43295|43275|43295|43275|43297.5|43277.5|43295|43275|0
1640142120000|2021-12-22 03:02:00|43296.9|43276.9|43297.5|43277.5|43300|43280|43296.9|43276.9|4
1640142130000|2021-12-22 03:02:10|43295|43275|43297.5|43277.5|43297.5|43277.5|43295|43275|1
1640142140000|2021-12-22 03:02:20|43295.7|43275.7|43295|43275|43297.5|43277.5|43295|43275|1
1640142150000|2021-12-22 03:02:30|43297.5|43277.5|43295|43275|43297.5|43277.5|43295|43275|0
1640142160000|2021-12-22 03:02:40|43297.5|43277.5|43299.4|43279.4|43299.4|43279.4|43297.5|43277.5|2
1640142170000|2021-12-22 03:02:50|43300|43280|43293.2|43273.2|43300|43280|43293.2|43273.2|3
1640142190000|2021-12-22 03:03:10|43292.5|43272.5|43282.5|43262.5|43292.5|43272.5|43282.5|43262.5|11
1640142210000|2021-12-22 03:03:30|43280|43260|43280|43260|43280|43260|43280|43260|5
1640142220000|2021-12-22 03:03:40|43282.5|43262.5|43282.5|43262.5|43282.5|43262.5|43282.5|43262.5|1
1640142240000|2021-12-22 03:04:00|43280.7|43260.7|43280|43260|43280.7|43260.7|43280|43260|0
1640142250000|2021-12-22 03:04:10|43278.2|43258.2|43277.5|43257.5|43280|43260|43277.5|43257.5|0
1640142260000|2021-12-22 03:04:20|43279.4|43259.4|43277.5|43257.5|43280|43260|43275|43255|2
1640142270000|2021-12-22 03:04:30|43275|43255|43270.7|43250.7|43275|43255|43270.7|43250.7|0
1640142280000|2021-12-22 03:04:40|43272.5|43252.5|43272.5|43252.5|43272.5|43252.5|43272.5|43252.5|2
1640142290000|2021-12-22 03:04:50|43270.7|43250.7|43262.5|43242.5|43270.7|43250.7|43262.5|43242.5|8
1640142300000|2021-12-22 03:05:00|43260|43240|43260|43240|43260|43240|43260|43240|4
1640142310000|2021-12-22 03:05:10|43262.5|43242.5|43265|43245|43267.5|43247.5|43262.5|43242.5|6
1640142320000|2021-12-22 03:05:20|43267.5|43247.5|43270|43250|43270|43250|43265|43245|3
1640142330000|2021-12-22 03:05:30|43272.5|43252.5|43272.5|43252.5|43275|43255|43272.5|43252.5|1
1640142360000|2021-12-22 03:06:00|43274.4|43254.4|43275|43255|43275|43255|43273.2|43253.2|0
1640142370000|2021-12-22 03:06:10|43277.5|43257.5|43277.5|43257.5|43277.5|43257.5|43277.5|43257.5|1
1640142380000|2021-12-22 03:06:20|43280|43260|43280|43260|43280|43260|43280|43260|3
1640142390000|2021-12-22 03:06:30|43278.2|43258.2|43278.2|43258.2|43278.2|43258.2|43278.2|43258.2|0
1640142400000|2021-12-22 03:06:40|43280|43260|43282.5|43262.5|43282.5|43262.5|43280|43260|0
1640142420000|2021-12-22 03:07:00|43284.4|43264.4|43285|43265|43285|43265|43284.4|43264.4|2
1640142440000|2021-12-22 03:07:20|43287.5|43267.5|43290|43270|43290|43270|43287.5|43267.5|2
1640142450000|2021-12-22 03:07:30|43287.5|43267.5|43287.5|43267.5|43287.5|43267.5|43287.5|43267.5|2
1640142470000|2021-12-22 03:07:50|||||||||1
1640142480000|2021-12-22 03:08:00|43289.4|43269.4|43290|43270|43290|43270|43287.5|43267.5|1
1640142490000|2021-12-22 03:08:10|43291.9|43271.9|43292.5|43272.5|43292.5|43272.5|43291.9|43271.9|0
1640142530000|2021-12-22 03:08:50|43294.4|43274.4|43297.5|43277.5|43297.5|43277.5|43294.4|43274.4|0
1640142540000|2021-12-22 03:09:00|43292.5|43272.5|43292.5|43272.5|43292.5|43272.5|43292.5|43272.5|0
1640142570000|2021-12-22 03:09:30|43295|43275|43295|43275|43295|43275|43295|43275|0
1640142580000|2021-12-22 03:09:40|43297.5|43277.5|43297.5|43277.5|43297.5|43277.5|43297.5|43277.5|2
1640142600000|2021-12-22 03:10:00|43295.6|43275.6|43292.5|43272.5|43295.6|43275.6|43292.5|43272.5|2
1640142610000|2021-12-22 03:10:10|||||||||5
1640142620000|2021-12-22 03:10:20|43293.1|43273.1|43295|43275|43295|43275|43293.1|43273.1|0
1640142630000|2021-12-22 03:10:30|43301.9|43281.9|43310|43290|43310|43290|43301.9|43281.9|8
1640142640000|2021-12-22 03:10:40|43308.1|43288.1|43312.5|43292.5|43312.5|43292.5|43308.1|43288.1|8
1640142650000|2021-12-22 03:10:50|43315|43295|43315|43295|43315.6|43295.6|43315|43295|1
1640142660000|2021-12-22 03:11:00|43319.4|43299.4|43322.5|43302.5|43325|43305|43319.4|43299.4|8
1640142670000|2021-12-22 03:11:10|||||||||1
1640142680000|2021-12-22 03:11:20|43320.6|43300.6|43325|43305|43325|43305|43320|43300|1
1640142690000|2021-12-22 03:11:30|43322.5|43302.5|43327.5|43307.5|43327.5|43307.5|43322.5|43302.5|3
1640142710000|2021-12-22 03:11:50|43330|43310|43330|43310|43330|43310|43330|43310|6
1640142720000|2021-12-22 03:12:00|43335|43315|43337.5|43317.5|43337.5|43317.5|43335|43315|4
1640142730000|2021-12-22 03:12:10|43340|43320|43337.5|43317.5|43340|43320|43337.5|43317.5|1
1640142740000|2021-12-22 03:12:20|43335.6|43315.6|43332.5|43312.5|43335.6|43315.6|43332.5|43312.5|1
1640142750000|2021-12-22 03:12:30|43334.4|43314.4|43332.5|43312.5|43334.4|43314.4|43332.5|43312.5|0
1640142770000|2021-12-22 03:12:50|43330.6|43310.6|43330.6|43310.6|43330.6|43310.6|43330.6|43310.6|1
1640142790000|2021-12-22 03:13:10|43330|43310|43327.5|43307.5|43330|43310|43327.5|43307.5|0
1640142800000|2021-12-22 03:13:20|43330|43310|43332.5|43312.5|43332.5|43312.5|43330|43310|1
1640142820000|2021-12-22 03:13:40|43330.6|43310.6|43332.5|43312.5|43332.5|43312.5|43330|43310|2
1640142840000|2021-12-22 03:14:00|43330|43310|43330|43310|43330|43310|43330|43310|0
1640142850000|2021-12-22 03:14:10|43332.5|43312.5|43333.1|43313.1|43335|43315|43332.5|43312.5|0
1640142860000|2021-12-22 03:14:20|43332.5|43312.5|43335|43315|43335|43315|43332.5|43312.5|0
1640142870000|2021-12-22 03:14:30|||||||||2
1640142890000|2021-12-22 03:14:50|43332.5|43312.5|43332.5|43312.5|43337.5|43317.5|43332.5|43312.5|4
1640142900000|2021-12-22 03:15:00|43334.4|43314.4|43338.1|43318.1|43338.1|43318.1|43334.4|43314.4|2
1640142910000|2021-12-22 03:15:10|43337.5|43317.5|43332.5|43312.5|43337.5|43317.5|43332.5|43312.5|2
1640142920000|2021-12-22 03:15:20|43333.1|43313.1|43332.5|43312.5|43335|43315|43332.5|43312.5|0
1640142930000|2021-12-22 03:15:30|43330.6|43310.6|43330|43310|43330.6|43310.6|43327.5|43307.5|4
1640142940000|2021-12-22 03:15:40|43330.6|43310.6|43330|43310|43330.6|43310.6|43330|43310|1
1640142950000|2021-12-22 03:15:50|43332.5|43312.5|43332.5|43312.5|43335|43315|43332.5|43312.5|0
1640142960000|2021-12-22 03:16:00|43334.4|43314.4|43335|43315|43336.9|43316.9|43332.5|43312.5|1
1640142970000|2021-12-22 03:16:10|43332.5|43312.5|43335|43315|43335|43315|43332.5|43312.5|0
1640142980000|2021-12-22 03:16:20|43332.5|43312.5|43335|43315|43335|43315|43332.5|43312.5|0
1640142990000|2021-12-22 03:16:30|43333.1|43313.1|43332.5|43312.5|43333.1|43313.1|43332.5|43312.5|0
1640143000000|2021-12-22 03:16:40|43334.4|43314.4|43332.5|43312.5|43335|43315|43332.5|43312.5|1
1640143010000|2021-12-22 03:16:50|43335|43315|43333.1|43313.1|43335|43315|43333.1|43313.1|0
1640143020000|2021-12-22 03:17:00|43332.5|43312.5|43337.5|43317.5|43337.5|43317.5|43332.5|43312.5|4
1640143030000|2021-12-22 03:17:10|43340|43320|43345|43325|43347.5|43327.5|43340|43320|4
1640143050000|2021-12-22 03:17:30|43343.1|43323.1|43342.5|43322.5|43343.1|43323.1|43342.5|43322.5|1
1640143060000|2021-12-22 03:17:40|43340.6|43320.6|43342.5|43322.5|43343.1|43323.1|43340|43320|4
1640143080000|2021-12-22 03:18:00|43345|43325|43340|43320|43345|43325|43340|43320|3
1640143100000|2021-12-22 03:18:20|43337.5|43317.5|43337.5|43317.5|43337.5|43317.5|43337.5|43317.5|5
1640143120000|2021-12-22 03:18:40|||||||||1
1640143130000|2021-12-22 03:18:50|43335|43315|43335|43315|43335|43315|43335|43315|0
1640143140000|2021-12-22 03:19:00|43337.5|43317.5|43337.5|43317.5|43340|43320|43337.5|43317.5|1
1640143150000|2021-12-22 03:19:10|43335.6|43315.6|43335|43315|43337.5|43317.5|43335|43315|0
1640143160000|2021-12-22 03:19:20|||||||||2
1640143190000|2021-12-22 03:19:50|43330.6|43310.6|43330|43310|43330.6|43310.6|43330|43310|3
1640143210000|2021-12-22 03:20:10|43328.1|43308.1|43327.5|43307.5|43328.1|43308.1|43327.5|43307.5|0
1640143220000|2021-12-22 03:20:20|43329.4|43309.4|43330|43310|43330|43310|43329.4|43309.4|2
1640143230000|2021-12-22 03:20:30|43328.1|43308.1|43325|43305|43328.1|43308.1|43325|43305|2
1640143240000|2021-12-22 03:20:40|43327.5|43307.5|43327.5|43307.5|43327.5|43307.5|43327.5|43307.5|2
1640143250000|2021-12-22 03:20:50|43329.4|43309.4|43327.5|43307.5|43329.4|43309.4|43325|43305|4
1640143260000|2021-12-22 03:21:00|43330|43310|43330|43310|43330|43310|43330|43310|0
1640143270000|2021-12-22 03:21:10|43332.5|43312.5|43332.5|43312.5|43332.5|43312.5|43332.5|43312.5|1
1640143310000|2021-12-22 03:21:50|43334.4|43314.4|43337.5|43317.5|43337.5|43317.5|43334.4|43314.4|5
1640143320000|2021-12-22 03:22:00|43340|43320|43347.5|43327.5|43347.5|43327.5|43340|43320|7
1640143340000|2021-12-22 03:22:20|43345|43325|43345|43325|43345|43325|43345|43325|0
1640143350000|2021-12-22 03:22:30|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|2
1640143360000|2021-12-22 03:22:40|43349.4|43329.4|43347.5|43327.5|43349.4|43329.4|43347.5|43327.5|1
1640143390000|2021-12-22 03:23:10|43349.4|43329.4|43349.4|43329.4|43349.4|43329.4|43349.4|43329.4|0
1640143400000|2021-12-22 03:23:20|43347.5|43327.5|43347.5|43327.5|43350|43330|43345.6|43325.6|2
1640143430000|2021-12-22 03:23:50|43345.6|43325.6|43342.5|43322.5|43345.6|43325.6|43342.5|43322.5|12
1640143440000|2021-12-22 03:24:00|43340|43320|43340|43320|43340|43320|43340|43320|7
1640143450000|2021-12-22 03:24:10|43337.5|43317.5|43337.5|43317.5|43337.5|43317.5|43337.5|43317.5|1
1640143460000|2021-12-22 03:24:20|43335|43315|43335|43315|43335|43315|43335|43315|1
1640143480000|2021-12-22 03:24:40|43336.9|43316.9|43333.1|43313.1|43337.5|43317.5|43333.1|43313.1|1
1640143490000|2021-12-22 03:24:50|43332.5|43312.5|43330|43310|43332.5|43312.5|43330|43310|0
1640143500000|2021-12-22 03:25:00|43331.9|43311.9|43332.5|43312.5|43334.4|43314.4|43327.5|43307.5|4
1640143510000|2021-12-22 03:25:10|43335|43315|43342.5|43322.5|43342.5|43322.5|43335|43315|7
1640143520000|2021-12-22 03:25:20|43346.2|43326.2|43347.5|43327.5|43347.5|43327.5|43345|43325|4
1640143530000|2021-12-22 03:25:30|43345|43325|43347.5|43327.5|43347.5|43327.5|43345|43325|15
1640143540000|2021-12-22 03:25:40|||||||||15
1640143550000|2021-12-22 03:25:50|43342.5|43322.5|43347.5|43327.5|43347.5|43327.5|43342.5|43322.5|11
1640143560000|2021-12-22 03:26:00|43349.4|43329.4|43352.5|43332.5|43352.5|43332.5|43349.4|43329.4|16
1640143570000|2021-12-22 03:26:10|43347.5|43327.5|43357.5|43337.5|43360|43340|43347.5|43327.5|8
1640143580000|2021-12-22 03:26:20|43355|43335|43355|43335|43355|43335|43355|43335|7
1640143590000|2021-12-22 03:26:30|43353.1|43333.1|43353.1|43333.1|43353.1|43333.1|43353.1|43333.1|0
1640143600000|2021-12-22 03:26:40|43352.5|43332.5|43350|43330|43352.5|43332.5|43348.1|43328.1|0
1640143610000|2021-12-22 03:26:50|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|4
1640143630000|2021-12-22 03:27:10|43345|43325|43345|43325|43345|43325|43342.5|43322.5|0
1640143640000|2021-12-22 03:27:20|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|1
1640143660000|2021-12-22 03:27:40|43346.9|43326.9|43342.5|43322.5|43347.5|43327.5|43342.5|43322.5|2
1640143670000|2021-12-22 03:27:50|43340.6|43320.6|43338.1|43318.1|43340.6|43320.6|43338.1|43318.1|0
1640143680000|2021-12-22 03:28:00|43337.5|43317.5|43340|43320|43340|43320|43337.5|43317.5|3
1640143690000|2021-12-22 03:28:10|43345|43325|43345|43325|43345|43325|43345|43325|0
1640143700000|2021-12-22 03:28:20|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|0
1640143710000|2021-12-22 03:28:30|43345|43325|43340|43320|43345|43325|43340|43320|2
1640143720000|2021-12-22 03:28:40|||||||||1
1640143730000|2021-12-22 03:28:50|43342.5|43322.5|43342.5|43322.5|43342.5|43322.5|43342.5|43322.5|1
1640143740000|2021-12-22 03:29:00|43339.3|43319.3|43342.5|43322.5|43342.5|43322.5|43337.5|43317.5|1
1640143750000|2021-12-22 03:29:10|43339.3|43319.3|43339.3|43319.3|43339.3|43319.3|43339.3|43319.3|6
1640143760000|2021-12-22 03:29:20|43340|43320|43337.5|43317.5|43340|43320|43337.5|43317.5|0
1640143770000|2021-12-22 03:29:30|43340|43320|43340|43320|43340|43320|43340|43320|0
1640143780000|2021-12-22 03:29:40|43337.5|43317.5|43335.6|43315.6|43337.5|43317.5|43335.6|43315.6|1
1640143790000|2021-12-22 03:29:50|43335|43315|43335.6|43315.6|43335.6|43315.6|43333.8|43313.8|0
1640143800000|2021-12-22 03:30:00|43333.1|43313.1|43332.5|43312.5|43333.1|43313.1|43332.5|43312.5|0
1640143810000|2021-12-22 03:30:10|43330|43310|43330|43310|43330|43310|43330|43310|0
1640143830000|2021-12-22 03:30:30|43325|43305|43319.3|43299.3|43325|43305|43319.3|43299.3|2
1640143840000|2021-12-22 03:30:40|43320|43300|43315|43295|43321.8|43301.8|43315|43295|4
1640143850000|2021-12-22 03:30:50|43317.5|43297.5|43317.5|43297.5|43317.5|43297.5|43317.5|43297.5|1
1640143860000|2021-12-22 03:31:00|43319.3|43299.3|43320|43300|43320|43300|43319.3|43299.3|1
1640143870000|2021-12-22 03:31:10|||||||||1
1640143890000|2021-12-22 03:31:30|43322.5|43302.5|43322.5|43302.5|43322.5|43302.5|43322.5|43302.5|6
1640143900000|2021-12-22 03:31:40|43325|43305|43325|43305|43325|43305|43325|43305|0
1640143910000|2021-12-22 03:31:50|43327.5|43307.5|43327.5|43307.5|43327.5|43307.5|43327.5|43307.5|1
1640143920000|2021-12-22 03:32:00|43325.6|43305.6|43325|43305|43325.6|43305.6|43325|43305|0
1640143930000|2021-12-22 03:32:10|43326.8|43306.8|43325|43305|43327.5|43307.5|43325|43305|0
1640143950000|2021-12-22 03:32:30|43326.8|43306.8|43326.8|43306.8|43326.8|43306.8|43326.8|43306.8|0
1640143960000|2021-12-22 03:32:40|43327.5|43307.5|43327.5|43307.5|43327.5|43307.5|43327.5|43307.5|2
1640143970000|2021-12-22 03:32:50|43326.8|43306.8|43325|43305|43326.8|43306.8|43325|43305|0
1640143980000|2021-12-22 03:33:00|43320|43300|43320|43300|43320|43300|43320|43300|3
1640143990000|2021-12-22 03:33:10|43318.1|43298.1|43318.1|43298.1|43318.1|43298.1|43318.1|43298.1|0
1640144000000|2021-12-22 03:33:20|43320|43300|43326.8|43306.8|43326.8|43306.8|43320|43300|2
1640144010000|2021-12-22 03:33:30|43327.5|43307.5|43327.5|43307.5|43327.5|43307.5|43327.5|43307.5|0
1640144030000|2021-12-22 03:33:50|43330|43310|43330|43310|43330|43310|43330|43310|1
1640144040000|2021-12-22 03:34:00|||||||||1
1640144060000|2021-12-22 03:34:20|43330.6|43310.6|43337.5|43317.5|43337.5|43317.5|43330.6|43310.6|2
1640144070000|2021-12-22 03:34:30|43335|43315|43335|43315|43335|43315|43335|43315|0
1640144080000|2021-12-22 03:34:40|43337.5|43317.5|43335|43315|43337.5|43317.5|43335|43315|1
1640144090000|2021-12-22 03:34:50|43337.5|43317.5|43337.5|43317.5|43337.5|43317.5|43337.5|43317.5|1
1640144110000|2021-12-22 03:35:10|43340|43320|43340|43320|43340|43320|43340|43320|5
1640144130000|2021-12-22 03:35:30|43342.5|43322.5|43342.5|43322.5|43342.5|43322.5|43342.5|43322.5|2
1640144150000|2021-12-22 03:35:50|43344.3|43324.3|43347.5|43327.5|43347.5|43327.5|43344.3|43324.3|0
1640144180000|2021-12-22 03:36:20|43346.8|43326.8|43346.8|43326.8|43346.8|43326.8|43346.8|43326.8|0
1640144190000|2021-12-22 03:36:30|43347.5|43327.5|43345|43325|43347.5|43327.5|43345|43325|0
1640144210000|2021-12-22 03:36:50|||||||||4
1640144230000|2021-12-22 03:37:10|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|1
1640144250000|2021-12-22 03:37:30|43354.3|43334.3|43355|43335|43355|43335|43354.3|43334.3|4
1640144260000|2021-12-22 03:37:40|43356.3|43336.3|43362.5|43342.5|43362.5|43342.5|43356.3|43336.3|5
1640144270000|2021-12-22 03:37:50|43367.5|43347.5|43365.6|43345.6|43370|43350|43365.6|43345.6|10
1640144280000|2021-12-22 03:38:00|43365|43345|43365|43345|43365|43345|43365|43345|0
1640144290000|2021-12-22 03:38:10|||||||||2
1640144310000|2021-12-22 03:38:30|43358.1|43338.1|43358.1|43338.1|43358.1|43338.1|43358.1|43338.1|4
1640144320000|2021-12-22 03:38:40|43353.1|43333.1|43353.1|43333.1|43353.1|43333.1|43353.1|43333.1|2
1640144330000|2021-12-22 03:38:50|||||||||1
1640144340000|2021-12-22 03:39:00|43355|43335|43355|43335|43355|43335|43355|43335|5
1640144540000|2021-12-22 03:42:20|||||||||1
1640144570000|2021-12-22 03:42:50|43353.1|43333.1|43347.5|43327.5|43353.1|43333.1|43347.5|43327.5|6
1640144620000|2021-12-22 03:43:40|43350|43330|43350|43330|43350|43330|43350|43330|3
1640144650000|2021-12-22 03:44:10|||||||||1
1640144690000|2021-12-22 03:44:50|43355|43335|43355|43335|43355|43335|43355|43335|1
1640144700000|2021-12-22 03:45:00|||||||||1
1640144720000|2021-12-22 03:45:20|||||||||4
1640144740000|2021-12-22 03:45:40|||||||||1
1640144750000|2021-12-22 03:45:50|||||||||1
1640144790000|2021-12-22 03:46:30|43357.5|43337.5|43357.5|43337.5|43357.5|43337.5|43357.5|43337.5|2
1640144800000|2021-12-22 03:46:40|||||||||2
1640144830000|2021-12-22 03:47:10|||||||||1
1640144840000|2021-12-22 03:47:20|43358.1|43338.1|43360|43340|43360|43340|43358.1|43338.1|1
1640144860000|2021-12-22 03:47:40|43360.6|43340.6|43360|43340|43362.5|43342.5|43360|43340|1
1640144880000|2021-12-22 03:48:00|43357.5|43337.5|43360|43340|43360|43340|43357.5|43337.5|2
1640144890000|2021-12-22 03:48:10|43357.5|43337.5|43357.5|43337.5|43357.5|43337.5|43357.5|43337.5|2
1640144900000|2021-12-22 03:48:20|43355.6|43335.6|43356.8|43336.8|43356.8|43336.8|43355|43335|0
1640144910000|2021-12-22 03:48:30|43357.5|43337.5|43355|43335|43357.5|43337.5|43355|43335|0
1640144960000|2021-12-22 03:49:20|43360|43340|43360|43340|43360|43340|43360|43340|2
1640144980000|2021-12-22 03:49:40|||||||||11
1640144990000|2021-12-22 03:49:50|43360.6|43340.6|43362.5|43342.5|43364.3|43344.3|43360.6|43340.6|0
1640145000000|2021-12-22 03:50:00|43365|43345|43369.3|43349.3|43369.3|43349.3|43365|43345|4
1640145160000|2021-12-22 03:52:40|||||||||2
1640145170000|2021-12-22 03:52:50|43367.5|43347.5|43370|43350|43370|43350|43367.5|43347.5|4
1640145180000|2021-12-22 03:53:00|||||||||2
1640145210000|2021-12-22 03:53:30|43365|43345|43365|43345|43365|43345|43365|43345|2
1640145230000|2021-12-22 03:53:50|43363.1|43343.1|43365|43345|43365|43345|43363.1|43343.1|4
1640145260000|2021-12-22 03:54:20|43360|43340|43360|43340|43360|43340|43360|43340|2
1640145270000|2021-12-22 03:54:30|43362.5|43342.5|43360|43340|43362.5|43342.5|43360|43340|0
1640145320000|2021-12-22 03:55:20|43360.6|43340.6|43365|43345|43365|43345|43360.6|43340.6|2
1640145400000|2021-12-22 03:56:40|43362.5|43342.5|43362.5|43342.5|43362.5|43342.5|43362.5|43342.5|4
1640145470000|2021-12-22 03:57:50|43360|43340|43360|43340|43360|43340|43360|43340|1
1640145480000|2021-12-22 03:58:00|43359.3|43339.3|43357.5|43337.5|43359.3|43339.3|43357.5|43337.5|11
1640145490000|2021-12-22 03:58:10|||||||||1
1640145530000|2021-12-22 03:58:50|43360|43340|43360|43340|43360|43340|43360|43340|2
1640145550000|2021-12-22 03:59:10|||||||||1
1640145590000|2021-12-22 03:59:50|43362.5|43342.5|43362.5|43342.5|43362.5|43342.5|43362.5|43342.5|1
1640145600000|2021-12-22 04:00:00|43360.6|43340.6|43360|43340|43360.6|43340.6|43360|43340|0
1640145620000|2021-12-22 04:00:20|43364.3|43344.3|43355|43335|43365|43345|43355|43335|9
1640145630000|2021-12-22 04:00:30|43356.8|43336.8|43356.8|43336.8|43356.8|43336.8|43356.8|43336.8|0
1640145640000|2021-12-22 04:00:40|43357.5|43337.5|43357.5|43337.5|43357.5|43337.5|43357.5|43337.5|0
1640145690000|2021-12-22 04:01:30|43360|43340|43357.5|43337.5|43360|43340|43357.5|43337.5|1
1640145700000|2021-12-22 04:01:40|43355|43335|43357.5|43337.5|43357.5|43337.5|43355|43335|2
1640145710000|2021-12-22 04:01:50|43359.3|43339.3|43360|43340|43360|43340|43359.3|43339.3|0
1640145740000|2021-12-22 04:02:20|||||||||2
1640145750000|2021-12-22 04:02:30|43361.8|43341.8|43362.5|43342.5|43362.5|43342.5|43361.8|43341.8|0
1640145770000|2021-12-22 04:02:50|43360.6|43340.6|43360|43340|43360.6|43340.6|43360|43340|0
1640145810000|2021-12-22 04:03:30|43360.6|43340.6|43360.6|43340.6|43360.6|43340.6|43360.6|43340.6|1
1640145820000|2021-12-22 04:03:40|43360|43340|43360|43340|43360|43340|43360|43340|0
1640145840000|2021-12-22 04:04:00|||||||||1
1640145870000|2021-12-22 04:04:30|43357.5|43337.5|43357.5|43337.5|43357.5|43337.5|43357.5|43337.5|0
1640145890000|2021-12-22 04:04:50|43360|43340|43360|43340|43360|43340|43360|43340|0
1640145900000|2021-12-22 04:05:00|43358.1|43338.1|43362.5|43342.5|43362.5|43342.5|43358.1|43338.1|2
1640145910000|2021-12-22 04:05:10|43360.6|43340.6|43360|43340|43360.6|43340.6|43360|43340|0
1640145920000|2021-12-22 04:05:20|43361.8|43341.8|43362.5|43342.5|43362.5|43342.5|43361.8|43341.8|1
1640145930000|2021-12-22 04:05:30|43360|43340|43362.5|43342.5|43362.5|43342.5|43360|43340|0
1640145940000|2021-12-22 04:05:40|43360.6|43340.6|43360|43340|43360.6|43340.6|43360|43340|0
1640145990000|2021-12-22 04:06:30|43357.5|43337.5|43357.5|43337.5|43357.5|43337.5|43357.5|43337.5|2
1640146010000|2021-12-22 04:06:50|43355|43335|43359.3|43339.3|43359.3|43339.3|43355|43335|0
1640146020000|2021-12-22 04:07:00|43355|43335|43355|43335|43355|43335|43355|43335|3
1640146040000|2021-12-22 04:07:20|43352.5|43332.5|43352.5|43332.5|43352.5|43332.5|43352.5|43332.5|0
1640146070000|2021-12-22 04:07:50|43350|43330|43350|43330|43350|43330|43350|43330|1
1640146090000|2021-12-22 04:08:10|||||||||1
1640146110000|2021-12-22 04:08:30|||||||||3
1640146130000|2021-12-22 04:08:50|43351.8|43331.8|43350|43330|43351.8|43331.8|43350|43330|0
1640146140000|2021-12-22 04:09:00|43351.8|43331.8|43350|43330|43352.5|43332.5|43350|43330|0
1640146190000|2021-12-22 04:09:50|43351.8|43331.8|43350|43330|43352.5|43332.5|43350|43330|0
1640146200000|2021-12-22 04:10:00|43351.8|43331.8|43350|43330|43352.5|43332.5|43350|43330|0
1640146210000|2021-12-22 04:10:10|43351.8|43331.8|43350|43330|43352.5|43332.5|43350|43330|1
1640146220000|2021-12-22 04:10:20|||||||||2
1640146230000|2021-12-22 04:10:30|43348.1|43328.1|43350|43330|43350|43330|43347.5|43327.5|0
1640146250000|2021-12-22 04:10:50|43348.1|43328.1|43347.5|43327.5|43348.1|43328.1|43347.5|43327.5|0
1640146260000|2021-12-22 04:11:00|43349.3|43329.3|43350|43330|43350|43330|43349.3|43329.3|2
1640146280000|2021-12-22 04:11:20|43348.1|43328.1|43347.5|43327.5|43348.1|43328.1|43347.5|43327.5|0
1640146300000|2021-12-22 04:11:40|43345.6|43325.6|43347.5|43327.5|43347.5|43327.5|43345|43325|0
1640146310000|2021-12-22 04:11:50|43345.6|43325.6|43345|43325|43345.6|43325.6|43345|43325|0
1640146420000|2021-12-22 04:13:40|||||||||1
1640146430000|2021-12-22 04:13:50|43342.5|43322.5|43342.5|43322.5|43342.5|43322.5|43342.5|43322.5|2
1640146440000|2021-12-22 04:14:00|43345|43325|43350|43330|43350|43330|43345|43325|2
1640146490000|2021-12-22 04:14:50|43352.5|43332.5|43352.5|43332.5|43352.5|43332.5|43352.5|43332.5|0
1640146500000|2021-12-22 04:15:00|43350|43330|43347.5|43327.5|43350|43330|43347.5|43327.5|1
1640146510000|2021-12-22 04:15:10|||||||||1
1640146530000|2021-12-22 04:15:30|43345.6|43325.6|43345|43325|43345.6|43325.6|43345|43325|1
1640146550000|2021-12-22 04:15:50|43346.8|43326.8|43347.5|43327.5|43347.5|43327.5|43346.8|43326.8|0
1640146560000|2021-12-22 04:16:00|43345|43325|43345|43325|43345|43325|43345|43325|0
1640146570000|2021-12-22 04:16:10|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|4
1640146600000|2021-12-22 04:16:40|43349.3|43329.3|43349.3|43329.3|43349.3|43329.3|43349.3|43329.3|0
1640146610000|2021-12-22 04:16:50|43351.8|43331.8|43352.5|43332.5|43352.5|43332.5|43351.8|43331.8|0
1640146660000|2021-12-22 04:17:40|43351.8|43331.8|43355|43335|43355|43335|43351.8|43331.8|4
1640146680000|2021-12-22 04:18:00|||||||||3
1640146720000|2021-12-22 04:18:40|43356.8|43336.8|43357.5|43337.5|43357.5|43337.5|43356.8|43336.8|3
1640146730000|2021-12-22 04:18:50|43359.3|43339.3|43359.3|43339.3|43359.3|43339.3|43359.3|43339.3|0
1640146740000|2021-12-22 04:19:00|43357.5|43337.5|43355|43335|43357.5|43337.5|43355|43335|1
1640146750000|2021-12-22 04:19:10|43357.5|43337.5|43355|43335|43357.5|43337.5|43355|43335|0
1640146760000|2021-12-22 04:19:20|43357.5|43337.5|43357.5|43337.5|43357.5|43337.5|43357.5|43337.5|0
1640146780000|2021-12-22 04:19:40|43355|43335|43355|43335|43355|43335|43355|43335|0
1640146800000|2021-12-22 04:20:00|||||||||1
1640146870000|2021-12-22 04:21:10|||||||||1
1640146920000|2021-12-22 04:22:00|||||||||1
1640146930000|2021-12-22 04:22:10|||||||||1
1640146960000|2021-12-22 04:22:40|43350|43330|43350|43330|43350|43330|43350|43330|2
1640146970000|2021-12-22 04:22:50|43351.8|43331.8|43352.5|43332.5|43352.5|43332.5|43351.8|43331.8|0
1640146980000|2021-12-22 04:23:00|43350.6|43330.6|43350|43330|43350.6|43330.6|43350|43330|0
1640147060000|2021-12-22 04:24:20|||||||||1
1640147210000|2021-12-22 04:26:50|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|1
1640147270000|2021-12-22 04:27:50|43345.6|43325.6|43347.5|43327.5|43347.5|43327.5|43345|43325|0
1640147280000|2021-12-22 04:28:00|43345|43325|43345|43325|43345|43325|43345|43325|0
1640147330000|2021-12-22 04:28:50|43347.5|43327.5|43346.8|43326.8|43347.5|43327.5|43346.8|43326.8|1
1640147340000|2021-12-22 04:29:00|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|0
1640147360000|2021-12-22 04:29:20|43345|43325|43347.5|43327.5|43347.5|43327.5|43345|43325|0
1640147400000|2021-12-22 04:30:00|43345|43325|43350|43330|43350|43330|43345|43325|13
1640147430000|2021-12-22 04:30:30|43351.8|43331.8|43351.8|43331.8|43351.8|43331.8|43351.8|43331.8|0
1640147440000|2021-12-22 04:30:40|43352.5|43332.5|43354.3|43334.3|43354.3|43334.3|43352.5|43332.5|0
1640147460000|2021-12-22 04:31:00|43352.5|43332.5|43352.5|43332.5|43354.3|43334.3|43352.5|43332.5|4
1640147500000|2021-12-22 04:31:40|43352.4|43332.4|43352.4|43332.4|43352.4|43332.4|43352.4|43332.4|0
1640147510000|2021-12-22 04:31:50|||||||||2
1640147520000|2021-12-22 04:32:00|43350.6|43330.6|43354.9|43334.9|43354.9|43334.9|43349.9|43329.9|1
1640147590000|2021-12-22 04:33:10|||||||||2
1640147650000|2021-12-22 04:34:10|43355.6|43335.6|43355.6|43335.6|43355.6|43335.6|43355.6|43335.6|1
1640147660000|2021-12-22 04:34:20|43354.9|43334.9|43354.9|43334.9|43354.9|43334.9|43354.9|43334.9|1
1640147680000|2021-12-22 04:34:40|||||||||1
1640147820000|2021-12-22 04:37:00|43357.4|43337.4|43357.4|43337.4|43357.4|43337.4|43357.4|43337.4|1
1640147830000|2021-12-22 04:37:10|43359.3|43339.3|43359.9|43339.9|43359.9|43339.9|43357.4|43337.4|0
1640147840000|2021-12-22 04:37:20|||||||||1
1640147850000|2021-12-22 04:37:30|||||||||2
1640147880000|2021-12-22 04:38:00|43362.4|43342.4|43362.4|43342.4|43362.4|43342.4|43362.4|43342.4|4
1640147890000|2021-12-22 04:38:10|43364.3|43344.3|43364.9|43344.9|43364.9|43344.9|43364.3|43344.3|0
1640147900000|2021-12-22 04:38:20|43369.9|43349.9|43369.9|43349.9|43369.9|43349.9|43369.9|43349.9|3
1640147910000|2021-12-22 04:38:30|43372.4|43352.4|43372.4|43352.4|43372.4|43352.4|43372.4|43352.4|3
1640147940000|2021-12-22 04:39:00|||||||||1
1640147990000|2021-12-22 04:39:50|43369.9|43349.9|43369.9|43349.9|43369.9|43349.9|43369.9|43349.9|1
1640148000000|2021-12-22 04:40:00|||||||||3
1640148060000|2021-12-22 04:41:00|43367.4|43347.4|43362.4|43342.4|43367.4|43347.4|43362.4|43342.4|2
1640148110000|2021-12-22 04:41:50|||||||||2
1640148140000|2021-12-22 04:42:20|43360.6|43340.6|43359.9|43339.9|43360.6|43340.6|43359.9|43339.9|0
1640148150000|2021-12-22 04:42:30|43357.4|43337.4|43357.4|43337.4|43357.4|43337.4|43357.4|43337.4|2
1640148170000|2021-12-22 04:42:50|43354.9|43334.9|43354.9|43334.9|43354.9|43334.9|43354.9|43334.9|0
1640148180000|2021-12-22 04:43:00|43356.8|43336.8|43354.9|43334.9|43357.4|43337.4|43354.9|43334.9|0
1640148210000|2021-12-22 04:43:30|43357.4|43337.4|43357.4|43337.4|43357.4|43337.4|43357.4|43337.4|0
1640148260000|2021-12-22 04:44:20|43366.8|43346.8|43369.9|43349.9|43369.9|43349.9|43366.8|43346.8|6
1640148280000|2021-12-22 04:44:40|43372.4|43352.4|43374.9|43354.9|43374.9|43354.9|43372.4|43352.4|1
1640148290000|2021-12-22 04:44:50|||||||||1
1640148300000|2021-12-22 04:45:00|43369.9|43349.9|43369.9|43349.9|43369.9|43349.9|43369.9|43349.9|1
1640148320000|2021-12-22 04:45:20|43367.4|43347.4|43367.4|43347.4|43367.4|43347.4|43367.4|43347.4|4
1640148360000|2021-12-22 04:46:00|||||||||1
1640148380000|2021-12-22 04:46:20|43365.6|43345.6|43364.9|43344.9|43365.6|43345.6|43364.9|43344.9|0
1640148510000|2021-12-22 04:48:30|43362.4|43342.4|43362.4|43342.4|43362.4|43342.4|43362.4|43342.4|1
1640148560000|2021-12-22 04:49:20|||||||||1
1640148570000|2021-12-22 04:49:30|43360.6|43340.6|43362.4|43342.4|43362.4|43342.4|43359.9|43339.9|1
1640148580000|2021-12-22 04:49:40|43364.9|43344.9|43362.4|43342.4|43364.9|43344.9|43362.4|43342.4|3
1640148590000|2021-12-22 04:49:50|43364.3|43344.3|43364.9|43344.9|43364.9|43344.9|43364.3|43344.3|0
1640148600000|2021-12-22 04:50:00|43362.4|43342.4|43359.9|43339.9|43362.4|43342.4|43359.9|43339.9|1
1640148610000|2021-12-22 04:50:10|43362.4|43342.4|43362.4|43342.4|43362.4|43342.4|43362.4|43342.4|1
1640148640000|2021-12-22 04:50:40|43364.9|43344.9|43364.9|43344.9|43364.9|43344.9|43364.9|43344.9|2
1640148680000|2021-12-22 04:51:20|43365.6|43345.6|43367.4|43347.4|43367.4|43347.4|43365.6|43345.6|2
1640148690000|2021-12-22 04:51:30|||||||||1
1640148730000|2021-12-22 04:52:10|43369.9|43349.9|43369.9|43349.9|43369.9|43349.9|43369.9|43349.9|0
1640148760000|2021-12-22 04:52:40|43367.4|43347.4|43367.4|43347.4|43367.4|43347.4|43367.4|43347.4|3
1640148800000|2021-12-22 04:53:20|||||||||1
1640148820000|2021-12-22 04:53:40|43364.9|43344.9|43367.4|43347.4|43367.4|43347.4|43364.9|43344.9|0
1640148830000|2021-12-22 04:53:50|43365.6|43345.6|43364.9|43344.9|43365.6|43345.6|43364.9|43344.9|0
1640148840000|2021-12-22 04:54:00|43367.4|43347.4|43367.4|43347.4|43367.4|43347.4|43364.9|43344.9|0
1640148870000|2021-12-22 04:54:30|43369.3|43349.3|43369.9|43349.9|43369.9|43349.9|43368.1|43348.1|0
1640148880000|2021-12-22 04:54:40|||||||||1
1640148890000|2021-12-22 04:54:50|43371.8|43351.8|43371.8|43351.8|43371.8|43351.8|43371.8|43351.8|1
1640148900000|2021-12-22 04:55:00|43372.4|43352.4|43372.4|43352.4|43372.4|43352.4|43372.4|43352.4|1
1640148970000|2021-12-22 04:56:10|||||||||1
1640149010000|2021-12-22 04:56:50|||||||||1
1640149030000|2021-12-22 04:57:10|43374.3|43354.3|43374.9|43354.9|43374.9|43354.9|43374.3|43354.3|0
1640149040000|2021-12-22 04:57:20|43375.6|43355.6|43375.6|43355.6|43375.6|43355.6|43375.6|43355.6|0
1640149060000|2021-12-22 04:57:40|43377.4|43357.4|43377.4|43357.4|43377.4|43357.4|43377.4|43357.4|2
1640149070000|2021-12-22 04:57:50|||||||||1
1640149090000|2021-12-22 04:58:10|43375.6|43355.6|43374.9|43354.9|43375.6|43355.6|43374.9|43354.9|0
1640149130000|2021-12-22 04:58:50|43377.4|43357.4|43377.4|43357.4|43377.4|43357.4|43377.4|43357.4|1
1640149140000|2021-12-22 04:59:00|43391.8|43371.8|43394.9|43374.9|43394.9|43374.9|43391.8|43371.8|2
1640149150000|2021-12-22 04:59:10|43397.4|43377.4|43397.4|43377.4|43397.4|43377.4|43397.4|43377.4|4
1640149170000|2021-12-22 04:59:30|43399.9|43379.9|43399.9|43379.9|43399.9|43379.9|43399.9|43379.9|1
1640149190000|2021-12-22 04:59:50|43402.4|43382.4|43401.8|43381.8|43402.4|43382.4|43401.8|43381.8|6
1640149200000|2021-12-22 05:00:00|43399.9|43379.9|43394.9|43374.9|43399.9|43379.9|43394.9|43374.9|3
1640149210000|2021-12-22 05:00:10|||||||||1
1640149220000|2021-12-22 05:00:20|43393.1|43373.1|43394.9|43374.9|43394.9|43374.9|43392.4|43372.4|2
1640149230000|2021-12-22 05:00:30|43393.1|43373.1|43394.9|43374.9|43394.9|43374.9|43393.1|43373.1|1
1640149240000|2021-12-22 05:00:40|43388.1|43368.1|43385.6|43365.6|43388.1|43368.1|43385.6|43365.6|4
1640149260000|2021-12-22 05:01:00|43383.1|43363.1|43372.4|43352.4|43383.1|43363.1|43372.4|43352.4|3
1640149300000|2021-12-22 05:01:40|43377.4|43357.4|43377.4|43357.4|43377.4|43357.4|43377.4|43357.4|1
1640149310000|2021-12-22 05:01:50|43379.3|43359.3|43384.3|43364.3|43384.3|43364.3|43379.3|43359.3|7
1640149320000|2021-12-22 05:02:00|43384.9|43364.9|43392.4|43372.4|43392.4|43372.4|43384.9|43364.9|0
1640149330000|2021-12-22 05:02:10|43390.6|43370.6|43394.3|43374.3|43394.3|43374.3|43389.9|43369.9|1
1640149340000|2021-12-22 05:02:20|43394.9|43374.9|43392.4|43372.4|43394.9|43374.9|43388.1|43368.1|2
1640149350000|2021-12-22 05:02:30|43390.6|43370.6|43389.9|43369.9|43390.6|43370.6|43389.9|43369.9|0
1640149360000|2021-12-22 05:02:40|43387.4|43367.4|43387.4|43367.4|43387.4|43367.4|43387.4|43367.4|4
1640149370000|2021-12-22 05:02:50|43384.9|43364.9|43383.1|43363.1|43384.9|43364.9|43383.1|43363.1|0
1640149380000|2021-12-22 05:03:00|43382.4|43362.4|43389.9|43369.9|43389.9|43369.9|43382.4|43362.4|2
1640149400000|2021-12-22 05:03:20|43387.4|43367.4|43387.4|43367.4|43387.4|43367.4|43384.9|43364.9|0
1640149430000|2021-12-22 05:03:50|43384.9|43364.9|43384.9|43364.9|43384.9|43364.9|43384.9|43364.9|0
1640149440000|2021-12-22 05:04:00|43382.4|43362.4|43387.4|43367.4|43387.4|43367.4|43382.4|43362.4|0
1640149460000|2021-12-22 05:04:20|43389.9|43369.9|43389.9|43369.9|43389.9|43369.9|43389.9|43369.9|2
1640149470000|2021-12-22 05:04:30|43391.8|43371.8|43389.9|43369.9|43391.8|43371.8|43389.9|43369.9|0
1640149500000|2021-12-22 05:05:00|43392.4|43372.4|43387.4|43367.4|43392.4|43372.4|43387.4|43367.4|2
1640149530000|2021-12-22 05:05:30|43384.9|43364.9|43384.9|43364.9|43384.9|43364.9|43384.9|43364.9|0
1640149560000|2021-12-22 05:06:00|43382.4|43362.4|43382.4|43362.4|43382.4|43362.4|43382.4|43362.4|1
1640149590000|2021-12-22 05:06:30|43380.6|43360.6|43379.9|43359.9|43380.6|43360.6|43379.9|43359.9|0
1640149600000|2021-12-22 05:06:40|43377.4|43357.4|43377.4|43357.4|43377.4|43357.4|43377.4|43357.4|1
1640149610000|2021-12-22 05:06:50|||||||||2
1640149620000|2021-12-22 05:07:00|43368.1|43348.1|43364.9|43344.9|43368.1|43348.1|43364.9|43344.9|10
1640149630000|2021-12-22 05:07:10|43362.4|43342.4|43364.9|43344.9|43364.9|43344.9|43362.4|43342.4|6
1640149640000|2021-12-22 05:07:20|43363.1|43343.1|43362.4|43342.4|43363.1|43343.1|43362.4|43342.4|0
1640149650000|2021-12-22 05:07:30|43359.9|43339.9|43359.9|43339.9|43359.9|43339.9|43359.9|43339.9|2
1640149670000|2021-12-22 05:07:50|43362.4|43342.4|43362.4|43342.4|43362.4|43342.4|43362.4|43342.4|3
1640149700000|2021-12-22 05:08:20|43364.9|43344.9|43367.4|43347.4|43367.4|43347.4|43363.1|43343.1|2
1640149720000|2021-12-22 05:08:40|43363.7|43343.7|43362.4|43342.4|43363.7|43343.7|43362.4|43342.4|0
1640149730000|2021-12-22 05:08:50|43364.9|43344.9|43364.9|43344.9|43364.9|43344.9|43364.9|43344.9|1
1640149740000|2021-12-22 05:09:00|43362.4|43342.4|43362.4|43342.4|43367.4|43347.4|43362.4|43342.4|3
1640149750000|2021-12-22 05:09:10|43364.9|43344.9|43362.4|43342.4|43364.9|43344.9|43362.4|43342.4|0
1640149770000|2021-12-22 05:09:30|43360.6|43340.6|43359.9|43339.9|43362.4|43342.4|43359.9|43339.9|0
1640149780000|2021-12-22 05:09:40|43361.8|43341.8|43359.9|43339.9|43362.4|43342.4|43359.9|43339.9|0
1640149790000|2021-12-22 05:09:50|43361.8|43341.8|43362.4|43342.4|43362.4|43342.4|43361.8|43341.8|0
1640149800000|2021-12-22 05:10:00|43359.9|43339.9|43354.9|43334.9|43359.9|43339.9|43354.9|43334.9|6
1640149810000|2021-12-22 05:10:10|43357.4|43337.4|43357.4|43337.4|43359.3|43339.3|43357.4|43337.4|0
1640149820000|2021-12-22 05:10:20|||||||||1
1640149840000|2021-12-22 05:10:40|43359.3|43339.3|43359.3|43339.3|43359.3|43339.3|43359.3|43339.3|0
1640149850000|2021-12-22 05:10:50|43357.4|43337.4|43354.9|43334.9|43359.3|43339.3|43354.9|43334.9|0
1640149870000|2021-12-22 05:11:10|||||||||1
1640149930000|2021-12-22 05:12:10|43357.4|43337.4|43357.4|43337.4|43357.4|43337.4|43357.4|43337.4|2
1640149940000|2021-12-22 05:12:20|43354.9|43334.9|43354.9|43334.9|43354.9|43334.9|43354.9|43334.9|4
1640149950000|2021-12-22 05:12:30|||||||||2
1640149970000|2021-12-22 05:12:50|||||||||1
1640149980000|2021-12-22 05:13:00|43352.4|43332.4|43352.4|43332.4|43357.4|43337.4|43352.4|43332.4|2
1640149990000|2021-12-22 05:13:10|||||||||2
1640150000000|2021-12-22 05:13:20|43351.8|43331.8|43354.9|43334.9|43354.9|43334.9|43351.8|43331.8|0
1640150010000|2021-12-22 05:13:30|43353.1|43333.1|43352.4|43332.4|43353.1|43333.1|43352.4|43332.4|0
1640150020000|2021-12-22 05:13:40|43350.6|43330.6|43349.9|43329.9|43350.6|43330.6|43349.9|43329.9|0
1640150040000|2021-12-22 05:14:00|43348.1|43328.1|43347.4|43327.4|43349.9|43329.9|43347.4|43327.4|2
1640150060000|2021-12-22 05:14:20|||||||||1
1640150090000|2021-12-22 05:14:50|43344.9|43324.9|43344.9|43324.9|43344.9|43324.9|43344.9|43324.9|6
1640150100000|2021-12-22 05:15:00|43344.3|43324.3|43342.4|43322.4|43344.9|43324.9|43342.4|43322.4|3
1640150110000|2021-12-22 05:15:10|43341.8|43321.8|43342.4|43322.4|43342.4|43322.4|43341.8|43321.8|0
1640150130000|2021-12-22 05:15:30|43339.9|43319.9|43339.9|43319.9|43339.9|43319.9|43339.9|43319.9|0
1640150180000|2021-12-22 05:16:20|||||||||2
1640150200000|2021-12-22 05:16:40|43342.4|43322.4|43342.4|43322.4|43342.4|43322.4|43342.4|43322.4|1
1640150210000|2021-12-22 05:16:50|43339.9|43319.9|43347.4|43327.4|43349.3|43329.3|43339.9|43319.9|4
1640150230000|2021-12-22 05:17:10|||||||||2
1640150260000|2021-12-22 05:17:40|||||||||1
1640150270000|2021-12-22 05:17:50|||||||||1
1640150290000|2021-12-22 05:18:10|43344.9|43324.9|43347.4|43327.4|43347.4|43327.4|43344.9|43324.9|1
1640150300000|2021-12-22 05:18:20|43349.3|43329.3|43349.9|43329.9|43349.9|43329.9|43349.3|43329.3|0
1640150320000|2021-12-22 05:18:40|||||||||1
1640150330000|2021-12-22 05:18:50|||||||||2
1640150350000|2021-12-22 05:19:10|||||||||4
1640150360000|2021-12-22 05:19:20|43349.3|43329.3|43349.3|43329.3|43349.3|43329.3|43349.3|43329.3|0
1640150380000|2021-12-22 05:19:40|||||||||1
1640150400000|2021-12-22 05:20:00|43347.4|43327.4|43349.3|43329.3|43349.3|43329.3|43346.8|43326.8|0
1640150410000|2021-12-22 05:20:10|43349.9|43329.9|43348.1|43328.1|43349.9|43329.9|43348.1|43328.1|0
1640150420000|2021-12-22 05:20:20|43347.4|43327.4|43347.4|43327.4|43347.4|43327.4|43347.4|43327.4|0
1640150450000|2021-12-22 05:20:50|43345.6|43325.6|43344.9|43324.9|43345.6|43325.6|43344.9|43324.9|2
1640150500000|2021-12-22 05:21:40|||||||||1
1640150510000|2021-12-22 05:21:50|43339.9|43319.9|43339.9|43319.9|43339.9|43319.9|43339.9|43319.9|4
1640150520000|2021-12-22 05:22:00|43334.9|43314.9|43332.4|43312.4|43334.9|43314.9|43332.4|43312.4|5
1640150530000|2021-12-22 05:22:10|43327.4|43307.4|43327.4|43307.4|43327.4|43307.4|43327.4|43307.4|8
1640150570000|2021-12-22 05:22:50|43329.3|43309.3|43329.3|43309.3|43329.3|43309.3|43329.3|43309.3|1
1640150580000|2021-12-22 05:23:00|43336.8|43316.8|43342.4|43322.4|43342.4|43322.4|43336.8|43316.8|7
1640150610000|2021-12-22 05:23:30|43339.3|43319.3|43339.3|43319.3|43339.3|43319.3|43339.3|43319.3|0
1640150640000|2021-12-22 05:24:00|43341.8|43321.8|43342.4|43322.4|43342.4|43322.4|43341.8|43321.8|0
1640150660000|2021-12-22 05:24:20|43337.4|43317.4|43337.4|43317.4|43337.4|43317.4|43337.4|43317.4|1
1640150670000|2021-12-22 05:24:30|43335.6|43315.6|43334.9|43314.9|43335.6|43315.6|43334.9|43314.9|0
1640150690000|2021-12-22 05:24:50|43337.4|43317.4|43337.4|43317.4|43337.4|43317.4|43337.4|43317.4|2
1640150700000|2021-12-22 05:25:00|||||||||1
1640150710000|2021-12-22 05:25:10|43339.3|43319.3|43352.4|43332.4|43352.4|43332.4|43339.3|43319.3|6
1640150730000|2021-12-22 05:25:30|||||||||1
1640150740000|2021-12-22 05:25:40|43349.9|43329.9|43352.4|43332.4|43352.4|43332.4|43349.9|43329.9|2
1640150760000|2021-12-22 05:26:00|43350.6|43330.6|43352.4|43332.4|43352.4|43332.4|43349.9|43329.9|1
1640150770000|2021-12-22 05:26:10|43354.9|43334.9|43354.9|43334.9|43354.9|43334.9|43354.9|43334.9|0
1640150790000|2021-12-22 05:26:30|43352.4|43332.4|43352.4|43332.4|43352.4|43332.4|43352.4|43332.4|1
1640150800000|2021-12-22 05:26:40|43354.9|43334.9|43354.9|43334.9|43354.9|43334.9|43354.9|43334.9|1
1640150810000|2021-12-22 05:26:50|43356.8|43336.8|43357.4|43337.4|43357.4|43337.4|43356.8|43336.8|1
1640150820000|2021-12-22 05:27:00|43355.6|43335.6|43354.9|43334.9|43355.6|43335.6|43354.9|43334.9|0
1640150870000|2021-12-22 05:27:50|||||||||2
1640150880000|2021-12-22 05:28:00|43352.4|43332.4|43352.4|43332.4|43352.4|43332.4|43352.4|43332.4|3
1640150930000|2021-12-22 05:28:50|||||||||2
1640150940000|2021-12-22 05:29:00|43354.3|43334.3|43354.9|43334.9|43356.8|43336.8|43354.3|43334.3|1
1640150980000|2021-12-22 05:29:40|43357.4|43337.4|43357.4|43337.4|43359.3|43339.3|43357.4|43337.4|0
1640150990000|2021-12-22 05:29:50|43359.9|43339.9|43359.9|43339.9|43359.9|43339.9|43359.9|43339.9|8
1640151000000|2021-12-22 05:30:00|43364.3|43344.3|43377.4|43357.4|43382.4|43362.4|43363.1|43343.1|21
1640151010000|2021-12-22 05:30:10|43374.9|43354.9|43357.4|43337.4|43374.9|43354.9|43357.4|43337.4|11
1640151020000|2021-12-22 05:30:20|43354.9|43334.9|43354.9|43334.9|43354.9|43334.9|43349.9|43329.9|2
1640151030000|2021-12-22 05:30:30|43357.4|43337.4|43349.9|43329.9|43357.4|43337.4|43349.9|43329.9|8
1640151040000|2021-12-22 05:30:40|43347.4|43327.4|43349.9|43329.9|43349.9|43329.9|43343.1|43323.1|5
1640151050000|2021-12-22 05:30:50|43347.4|43327.4|43347.4|43327.4|43351.8|43331.8|43344.9|43324.9|3
1640151060000|2021-12-22 05:31:00|43349.9|43329.9|43357.4|43337.4|43357.4|43337.4|43349.9|43329.9|4
1640151070000|2021-12-22 05:31:10|43362.4|43342.4|43362.4|43342.4|43362.4|43342.4|43362.4|43342.4|0
1640151080000|2021-12-22 05:31:20|43364.9|43344.9|43372.4|43352.4|43372.4|43352.4|43364.9|43344.9|0
1640151090000|2021-12-22 05:31:30|43374.3|43354.3|43377.4|43357.4|43379.9|43359.9|43372.4|43352.4|0
1640151100000|2021-12-22 05:31:40|43373.1|43353.1|43370.6|43350.6|43373.1|43353.1|43370.6|43350.6|2
1640151110000|2021-12-22 05:31:50|43369.9|43349.9|43367.4|43347.4|43372.4|43352.4|43367.4|43347.4|0
1640151120000|2021-12-22 05:32:00|43359.9|43339.9|43374.9|43354.9|43374.9|43354.9|43359.9|43339.9|4
1640151130000|2021-12-22 05:32:10|43373.1|43353.1|43372.4|43352.4|43373.1|43353.1|43372.4|43352.4|0
1640151140000|2021-12-22 05:32:20|43370.6|43350.6|43369.9|43349.9|43370.6|43350.6|43369.9|43349.9|0
1640151150000|2021-12-22 05:32:30|43367.4|43347.4|43374.9|43354.9|43374.9|43354.9|43367.4|43347.4|7
1640151160000|2021-12-22 05:32:40|43376.8|43356.8|43379.9|43359.9|43379.9|43359.9|43372.4|43352.4|1
1640151170000|2021-12-22 05:32:50|43384.9|43364.9|43382.4|43362.4|43384.9|43364.9|43382.4|43362.4|1
1640151180000|2021-12-22 05:33:00|43375.6|43355.6|43377.4|43357.4|43377.4|43357.4|43375.6|43355.6|1
1640151190000|2021-12-22 05:33:10|43379.9|43359.9|43387.4|43367.4|43387.4|43367.4|43379.9|43359.9|4
1640151200000|2021-12-22 05:33:20|43389.3|43369.3|43389.9|43369.9|43392.4|43372.4|43389.3|43369.3|3
1640151210000|2021-12-22 05:33:30|43391.8|43371.8|43384.9|43364.9|43391.8|43371.8|43382.4|43362.4|3
1640151220000|2021-12-22 05:33:40|43382.4|43362.4|43382.4|43362.4|43382.4|43362.4|43382.4|43362.4|0
1640151230000|2021-12-22 05:33:50|43379.9|43359.9|43377.4|43357.4|43379.9|43359.9|43377.4|43357.4|4
1640151240000|2021-12-22 05:34:00|43374.9|43354.9|43375.6|43355.6|43377.4|43357.4|43374.9|43354.9|1
1640151250000|2021-12-22 05:34:10|43378.1|43358.1|43377.4|43357.4|43379.9|43359.9|43377.4|43357.4|1
1640151260000|2021-12-22 05:34:20|43379.3|43359.3|43389.3|43369.3|43389.3|43369.3|43379.3|43359.3|2
1640151270000|2021-12-22 05:34:30|43389.9|43369.9|43387.4|43367.4|43389.9|43369.9|43387.4|43367.4|0
1640151280000|2021-12-22 05:34:40|43389.3|43369.3|43387.4|43367.4|43389.9|43369.9|43384.9|43364.9|1
1640151290000|2021-12-22 05:34:50|43384.9|43364.9|43379.9|43359.9|43387.4|43367.4|43379.9|43359.9|3
1640151300000|2021-12-22 05:35:00|43377.4|43357.4|43369.3|43349.3|43377.4|43357.4|43366.8|43346.8|3
1640151310000|2021-12-22 05:35:10|43369.9|43349.9|43369.9|43349.9|43369.9|43349.9|43369.9|43349.9|0
1640151320000|2021-12-22 05:35:20|43372.4|43352.4|43372.4|43352.4|43372.4|43352.4|43372.4|43352.4|1
1640151330000|2021-12-22 05:35:30|43369.9|43349.9|43369.9|43349.9|43372.4|43352.4|43369.9|43349.9|2
1640151340000|2021-12-22 05:35:40|43371.8|43351.8|43372.4|43352.4|43372.4|43352.4|43371.8|43351.8|1
1640151350000|2021-12-22 05:35:50|43376.8|43356.8|43379.9|43359.9|43379.9|43359.9|43376.8|43356.8|1
1640151360000|2021-12-22 05:36:00|43382.4|43362.4|43386.8|43366.8|43386.8|43366.8|43382.4|43362.4|4
1640151370000|2021-12-22 05:36:10|43387.4|43367.4|43382.4|43362.4|43387.4|43367.4|43382.4|43362.4|0
1640151380000|2021-12-22 05:36:20|43384.3|43364.3|43382.4|43362.4|43386.8|43366.8|43382.4|43362.4|0
1640151400000|2021-12-22 05:36:40|43384.9|43364.9|43389.9|43369.9|43389.9|43369.9|43384.9|43364.9|3
1640151410000|2021-12-22 05:36:50|43392.4|43372.4|43397.4|43377.4|43397.4|43377.4|43392.4|43372.4|2
1640151420000|2021-12-22 05:37:00|43396.8|43376.8|43407.4|43387.4|43407.4|43387.4|43396.8|43376.8|25
1640151430000|2021-12-22 05:37:10|43405.6|43385.6|43412.4|43392.4|43412.4|43392.4|43404.9|43384.9|4
1640151440000|2021-12-22 05:37:20|43409.9|43389.9|43412.4|43392.4|43412.4|43392.4|43409.9|43389.9|3
1640151450000|2021-12-22 05:37:30|43414.3|43394.3|43414.9|43394.9|43414.9|43394.9|43412.4|43392.4|1
1640151460000|2021-12-22 05:37:40|43412.4|43392.4|43412.4|43392.4|43412.4|43392.4|43412.4|43392.4|3
1640151470000|2021-12-22 05:37:50|43414.9|43394.9|43418.1|43398.1|43419.9|43399.9|43414.9|43394.9|7
1640151480000|2021-12-22 05:38:00|43417.4|43397.4|43447.4|43427.4|43447.4|43427.4|43417.4|43397.4|21
1640151490000|2021-12-22 05:38:10|43444.9|43424.9|43444.9|43424.9|43444.9|43424.9|43444.3|43424.3|4
1640151500000|2021-12-22 05:38:20|43444.3|43424.3|43439.9|43419.9|43444.3|43424.3|43439.9|43419.9|3
1640151510000|2021-12-22 05:38:30|43437.4|43417.4|43437.4|43417.4|43439.9|43419.9|43437.4|43417.4|3
1640151520000|2021-12-22 05:38:40|43435.6|43415.6|43432.4|43412.4|43435.6|43415.6|43432.4|43412.4|4
1640151530000|2021-12-22 05:38:50|43434.9|43414.9|43437.4|43417.4|43437.4|43417.4|43434.9|43414.9|2
1640151540000|2021-12-22 05:39:00|43436.8|43416.8|43439.9|43419.9|43439.9|43419.9|43436.8|43416.8|0
1640151550000|2021-12-22 05:39:10|43441.8|43421.8|43442.4|43422.4|43442.4|43422.4|43441.8|43421.8|0
1640151560000|2021-12-22 05:39:20|43439.9|43419.9|43439.9|43419.9|43439.9|43419.9|43439.9|43419.9|1
1640151570000|2021-12-22 05:39:30|43437.4|43417.4|43437.4|43417.4|43438|43418|43437.4|43417.4|1
1640151580000|2021-12-22 05:39:40|43439.9|43419.9|43439.9|43419.9|43442.4|43422.4|43439.9|43419.9|2
1640151590000|2021-12-22 05:39:50|43439.3|43419.3|43422.4|43402.4|43439.3|43419.3|43422.4|43402.4|6
1640151600000|2021-12-22 05:40:00|43424.3|43404.3|43427.4|43407.4|43427.4|43407.4|43424.3|43404.3|5
1640151610000|2021-12-22 05:40:10|43424.9|43404.9|43427.4|43407.4|43427.4|43407.4|43424.9|43404.9|0
1640151620000|2021-12-22 05:40:20|43429.3|43409.3|43429.9|43409.9|43433.6|43413.6|43429.3|43409.3|3
1640151630000|2021-12-22 05:40:30|43432.4|43412.4|43439.9|43419.9|43439.9|43419.9|43429.9|43409.9|6
1640151640000|2021-12-22 05:40:40|43437.4|43417.4|43437.4|43417.4|43437.4|43417.4|43437.4|43417.4|2
1640151650000|2021-12-22 05:40:50|||||||||3
1640151660000|2021-12-22 05:41:00|43439.9|43419.9|43439.9|43419.9|43439.9|43419.9|43439.9|43419.9|0
1640151670000|2021-12-22 05:41:10|43436.8|43416.8|43434.9|43414.9|43437.4|43417.4|43432.4|43412.4|3
1640151680000|2021-12-22 05:41:20|43437.4|43417.4|43437.4|43417.4|43437.4|43417.4|43434.9|43414.9|1
1640151690000|2021-12-22 05:41:30|43439.9|43419.9|43444.9|43424.9|43444.9|43424.9|43439.9|43419.9|2
1640151700000|2021-12-22 05:41:40|43443|43423|43443|43423|43443|43423|43443|43423|2
1640151710000|2021-12-22 05:41:50|43442.4|43422.4|43442.4|43422.4|43442.4|43422.4|43442.4|43422.4|0
1640151720000|2021-12-22 05:42:00|43444.9|43424.9|43442.4|43422.4|43444.9|43424.9|43442.4|43422.4|0
1640151730000|2021-12-22 05:42:10|43439.9|43419.9|43439.9|43419.9|43439.9|43419.9|43437.4|43417.4|1
1640151740000|2021-12-22 05:42:20|43437.4|43417.4|43441.8|43421.8|43441.8|43421.8|43437.4|43417.4|7
1640151750000|2021-12-22 05:42:30|43444.9|43424.9|43447.4|43427.4|43447.4|43427.4|43444.9|43424.9|8
1640151760000|2021-12-22 05:42:40|43449.3|43429.3|43447.4|43427.4|43449.9|43429.9|43447.4|43427.4|1
1640151770000|2021-12-22 05:42:50|43449.9|43429.9|43447.4|43427.4|43449.9|43429.9|43447.4|43427.4|3
1640151780000|2021-12-22 05:43:00|43448|43428|43447.4|43427.4|43452.4|43432.4|43447.4|43427.4|1
1640151790000|2021-12-22 05:43:10|43444.9|43424.9|43439.9|43419.9|43444.9|43424.9|43439.9|43419.9|4
1640151800000|2021-12-22 05:43:20|43438|43418|43437.4|43417.4|43439.9|43419.9|43437.4|43417.4|0
1640151810000|2021-12-22 05:43:30|43439.9|43419.9|43442.4|43422.4|43442.4|43422.4|43439.9|43419.9|0
1640151820000|2021-12-22 05:43:40|43444.3|43424.3|43444.3|43424.3|43444.3|43424.3|43444.3|43424.3|2
1640151830000|2021-12-22 05:43:50|43442.4|43422.4|43447.4|43427.4|43447.4|43427.4|43442.4|43422.4|1
1640151840000|2021-12-22 05:44:00|43442.4|43422.4|43439.9|43419.9|43447.4|43427.4|43439.9|43419.9|1
1640151850000|2021-12-22 05:44:10|43437.4|43417.4|43432.4|43412.4|43437.4|43417.4|43432.4|43412.4|2
1640151860000|2021-12-22 05:44:20|43429.9|43409.9|43432.4|43412.4|43432.4|43412.4|43429.9|43409.9|2
1640151870000|2021-12-22 05:44:30|43430.5|43410.5|43424.9|43404.9|43430.5|43410.5|43424.9|43404.9|3
1640151880000|2021-12-22 05:44:40|43427.4|43407.4|43426.8|43406.8|43427.4|43407.4|43424.9|43404.9|0
1640151890000|2021-12-22 05:44:50|43427.4|43407.4|43434.3|43414.3|43434.3|43414.3|43424.9|43404.9|3
1640151900000|2021-12-22 05:45:00|43434.9|43414.9|43439.9|43419.9|43439.9|43419.9|43434.9|43414.9|2
1640151910000|2021-12-22 05:45:10|43434.9|43414.9|43434.9|43414.9|43434.9|43414.9|43434.9|43414.9|1
1640151930000|2021-12-22 05:45:30|43433|43413|43437.4|43417.4|43437.4|43417.4|43432.4|43412.4|5
1640151940000|2021-12-22 05:45:40|43439.3|43419.3|43442.4|43422.4|43442.4|43422.4|43437.4|43417.4|4
1640151950000|2021-12-22 05:45:50|43440.5|43420.5|43437.4|43417.4|43440.5|43420.5|43437.4|43417.4|0
1640151960000|2021-12-22 05:46:00|43433|43413|43432.4|43412.4|43433|43413|43429.9|43409.9|1
1640151970000|2021-12-22 05:46:10|43434.3|43414.3|43452.4|43432.4|43452.4|43432.4|43434.3|43414.3|5
1640151980000|2021-12-22 05:46:20|43454.9|43434.9|43467.4|43447.4|43472.4|43452.4|43454.9|43434.9|10
1640151990000|2021-12-22 05:46:30|43464.9|43444.9|43464.9|43444.9|43467.4|43447.4|43464.9|43444.9|1
1640152000000|2021-12-22 05:46:40|43467.4|43447.4|43465.5|43445.5|43472.4|43452.4|43465.5|43445.5|3
1640152010000|2021-12-22 05:46:50|43463|43443|43467.4|43447.4|43469.9|43449.9|43460.5|43440.5|4
1640152020000|2021-12-22 05:47:00|43469.9|43449.9|43474.3|43454.3|43474.9|43454.9|43469.9|43449.9|19
1640152030000|2021-12-22 05:47:10|43476.8|43456.8|43486.8|43466.8|43487.4|43467.4|43476.8|43456.8|14
1640152040000|2021-12-22 05:47:20|43487.4|43467.4|43492.4|43472.4|43492.4|43472.4|43487.4|43467.4|7
1640152050000|2021-12-22 05:47:30|43490.5|43470.5|43489.9|43469.9|43497.4|43477.4|43489.9|43469.9|9
1640152060000|2021-12-22 05:47:40|43488|43468|43493|43473|43493|43473|43482.4|43462.4|8
1640152070000|2021-12-22 05:47:50|43494.9|43474.9|43497.4|43477.4|43504.3|43484.3|43494.9|43474.9|14
1640152080000|2021-12-22 05:48:00|43495.5|43475.5|43494.9|43474.9|43499.9|43479.9|43492.4|43472.4|3
1640152090000|2021-12-22 05:48:10|43492.4|43472.4|43492.4|43472.4|43494.9|43474.9|43492.4|43472.4|5
1640152100000|2021-12-22 05:48:20|43497.4|43477.4|43497.4|43477.4|43497.4|43477.4|43494.9|43474.9|1
1640152110000|2021-12-22 05:48:30|43499.9|43479.9|43505.5|43485.5|43507.4|43487.4|43499.9|43479.9|11
1640152120000|2021-12-22 05:48:40|43504.9|43484.9|43509.9|43489.9|43509.9|43489.9|43500.5|43480.5|12
1640152130000|2021-12-22 05:48:50|43514.3|43494.3|43509.9|43489.9|43522.4|43502.4|43504.9|43484.9|17
1640152140000|2021-12-22 05:49:00|43505.5|43485.5|43497.4|43477.4|43505.5|43485.5|43492.4|43472.4|8
1640152150000|2021-12-22 05:49:10|43495.5|43475.5|43494.9|43474.9|43499.9|43479.9|43494.9|43474.9|2
1640152160000|2021-12-22 05:49:20|43497.4|43477.4|43487.4|43467.4|43497.4|43477.4|43487.4|43467.4|8
1640152170000|2021-12-22 05:49:30|43481.2|43461.2|43482.4|43462.4|43484.9|43464.9|43479.9|43459.9|3
1640152180000|2021-12-22 05:49:40|43480.5|43460.5|43482.4|43462.4|43484.9|43464.9|43479.9|43459.9|2
1640152190000|2021-12-22 05:49:50|43484.3|43464.3|43503|43483|43503|43483|43484.3|43464.3|2
1640152200000|2021-12-22 05:50:00|43504.9|43484.9|43513|43493|43514.9|43494.9|43504.9|43484.9|9
1640152210000|2021-12-22 05:50:10|43514.9|43494.9|43522.4|43502.4|43522.4|43502.4|43514.9|43494.9|24
1640152220000|2021-12-22 05:50:20|43526.8|43506.8|43524.9|43504.9|43527.4|43507.4|43524.9|43504.9|3
1640152230000|2021-12-22 05:50:30|43526.8|43506.8|43519.9|43499.9|43527.4|43507.4|43514.9|43494.9|11
1640152240000|2021-12-22 05:50:40|43524.9|43504.9|43517.4|43497.4|43524.9|43504.9|43514.9|43494.9|3
1640152250000|2021-12-22 05:50:50|43519.9|43499.9|43522.4|43502.4|43522.4|43502.4|43517.4|43497.4|1
1640152260000|2021-12-22 05:51:00|43527.4|43507.4|43527.4|43507.4|43529.9|43509.9|43527.4|43507.4|6
1640152270000|2021-12-22 05:51:10|43529.9|43509.9|43527.4|43507.4|43529.9|43509.9|43527.4|43507.4|2
1640152280000|2021-12-22 05:51:20|43525.5|43505.5|43529.9|43509.9|43532.4|43512.4|43524.9|43504.9|1
1640152290000|2021-12-22 05:51:30|43530.5|43510.5|43527.4|43507.4|43534.9|43514.9|43527.4|43507.4|2
1640152300000|2021-12-22 05:51:40|43529.9|43509.9|43529.9|43509.9|43529.9|43509.9|43527.4|43507.4|2
1640152310000|2021-12-22 05:51:50|||||||||2
1640152320000|2021-12-22 05:52:00|43531.7|43511.7|43532.4|43512.4|43532.4|43512.4|43531.7|43511.7|4
1640152330000|2021-12-22 05:52:10|43529.9|43509.9|43527.4|43507.4|43529.9|43509.9|43527.4|43507.4|1
1640152340000|2021-12-22 05:52:20|43525.5|43505.5|43527.4|43507.4|43527.4|43507.4|43524.9|43504.9|5
1640152350000|2021-12-22 05:52:30|43525.5|43505.5|43522.4|43502.4|43525.5|43505.5|43519.9|43499.9|1
1640152360000|2021-12-22 05:52:40|43519.9|43499.9|43519.9|43499.9|43519.9|43499.9|43519.9|43499.9|1
1640152370000|2021-12-22 05:52:50|43522.4|43502.4|43522.4|43502.4|43522.4|43502.4|43519.9|43499.9|3
1640152380000|2021-12-22 05:53:00|43524.9|43504.9|43524.9|43504.9|43524.9|43504.9|43524.9|43504.9|0
1640152390000|2021-12-22 05:53:10|43527.4|43507.4|43527.4|43507.4|43527.4|43507.4|43524.9|43504.9|6
1640152400000|2021-12-22 05:53:20|43524.9|43504.9|43527.4|43507.4|43527.4|43507.4|43524.9|43504.9|0
1640152410000|2021-12-22 05:53:30|43529.2|43509.2|43527.4|43507.4|43529.2|43509.2|43527.4|43507.4|2
1640152420000|2021-12-22 05:53:40|43529.2|43509.2|43532.4|43512.4|43532.4|43512.4|43529.2|43509.2|3
1640152430000|2021-12-22 05:53:50|43529.9|43509.9|43529.9|43509.9|43529.9|43509.9|43529.9|43509.9|0
1640152440000|2021-12-22 05:54:00|43527.4|43507.4|43522.4|43502.4|43527.4|43507.4|43522.4|43502.4|4
1640152450000|2021-12-22 05:54:10|43518|43498|43517.4|43497.4|43518|43498|43517.4|43497.4|0
1640152460000|2021-12-22 05:54:20|43515.5|43495.5|43514.9|43494.9|43515.5|43495.5|43514.9|43494.9|2
1640152470000|2021-12-22 05:54:30|43513|43493|43514.9|43494.9|43514.9|43494.9|43513|43493|2
1640152480000|2021-12-22 05:54:40|43513|43493|43512.4|43492.4|43513|43493|43512.4|43492.4|0
1640152490000|2021-12-22 05:54:50|43509.9|43489.9|43499.2|43479.2|43509.9|43489.9|43499.2|43479.2|12
1640152500000|2021-12-22 05:55:00|43497.4|43477.4|43504.9|43484.9|43504.9|43484.9|43496.7|43476.7|12
1640152510000|2021-12-22 05:55:10|43507.4|43487.4|43504.9|43484.9|43507.4|43487.4|43504.9|43484.9|1
1640152520000|2021-12-22 05:55:20|43508|43488|43514.9|43494.9|43514.9|43494.9|43508|43488|6
1640152530000|2021-12-22 05:55:30|43517.4|43497.4|43517.4|43497.4|43517.4|43497.4|43514.9|43494.9|4
1640152540000|2021-12-22 05:55:40|43514.9|43494.9|43517.4|43497.4|43519.2|43499.2|43514.9|43494.9|5
1640152550000|2021-12-22 05:55:50|43514.9|43494.9|43517.4|43497.4|43517.4|43497.4|43514.9|43494.9|0
1640152560000|2021-12-22 05:56:00|43515.5|43495.5|43517.4|43497.4|43517.4|43497.4|43515.5|43495.5|2
1640152570000|2021-12-22 05:56:10|43516.7|43496.7|43517.4|43497.4|43517.4|43497.4|43512.4|43492.4|3
1640152580000|2021-12-22 05:56:20|43519.9|43499.9|43514.9|43494.9|43519.9|43499.9|43514.9|43494.9|4
1640152590000|2021-12-22 05:56:30|43516.7|43496.7|43517.4|43497.4|43517.4|43497.4|43514.9|43494.9|0
1640152600000|2021-12-22 05:56:40|43512.4|43492.4|43512.4|43492.4|43514.9|43494.9|43512.4|43492.4|1
1640152610000|2021-12-22 05:56:50|43514.2|43494.2|43517.4|43497.4|43517.4|43497.4|43514.2|43494.2|0
1640152620000|2021-12-22 05:57:00|43519.2|43499.2|43522.4|43502.4|43522.4|43502.4|43517.4|43497.4|0
1640152630000|2021-12-22 05:57:10|43520.5|43500.5|43521.7|43501.7|43521.7|43501.7|43519.9|43499.9|1
1640152640000|2021-12-22 05:57:20|43522.4|43502.4|43517.4|43497.4|43522.4|43502.4|43517.4|43497.4|0
1640152650000|2021-12-22 05:57:30|43515.5|43495.5|43512.4|43492.4|43515.5|43495.5|43512.4|43492.4|1
1640152660000|2021-12-22 05:57:40|43514.9|43494.9|43517.4|43497.4|43517.4|43497.4|43514.9|43494.9|3
1640152670000|2021-12-22 05:57:50|43519.9|43499.9|43524.2|43504.2|43524.2|43504.2|43519.9|43499.9|1
1640152680000|2021-12-22 05:58:00|43524.9|43504.9|43534.2|43514.2|43538|43518|43524.9|43504.9|12
1640152690000|2021-12-22 05:58:10|43536.1|43516.1|43536.1|43516.1|43538.6|43518.6|43536.1|43516.1|3
1640152700000|2021-12-22 05:58:20|43534.2|43514.2|43527.4|43507.4|43534.2|43514.2|43527.4|43507.4|13
1640152710000|2021-12-22 05:58:30|43524.9|43504.9|43532.4|43512.4|43532.4|43512.4|43524.9|43504.9|1
1640152720000|2021-12-22 05:58:40|43530.5|43510.5|43532.4|43512.4|43532.4|43512.4|43529.9|43509.9|1
1640152730000|2021-12-22 05:58:50|43530.5|43510.5|43534.9|43514.9|43534.9|43514.9|43529.9|43509.9|4
1640152740000|2021-12-22 05:59:00|43531.2|43511.2|43538.6|43518.6|43543.6|43523.6|43530.5|43510.5|16
1640152750000|2021-12-22 05:59:10|43536.7|43516.7|43536.1|43516.1|43536.7|43516.7|43536.1|43516.1|1
1640152760000|2021-12-22 05:59:20|43531.1|43511.1|43526.1|43506.1|43533.6|43513.6|43523.6|43503.6|9
1640152770000|2021-12-22 05:59:30|43528.6|43508.6|43531.1|43511.1|43531.1|43511.1|43526.1|43506.1|1
1640152780000|2021-12-22 05:59:40|43528.6|43508.6|43533.6|43513.6|43533.6|43513.6|43528.6|43508.6|0
1640152790000|2021-12-22 05:59:50|43531.1|43511.1|43518.6|43498.6|43531.1|43511.1|43518.6|43498.6|7
1640152800000|2021-12-22 06:00:00|43526.1|43506.1|43541.1|43521.1|43543.6|43523.6|43526.1|43506.1|7
1640152810000|2021-12-22 06:00:10|43538.6|43518.6|43541.1|43521.1|43541.1|43521.1|43536.1|43516.1|0
1640152820000|2021-12-22 06:00:20|43541.7|43521.7|43551.7|43531.7|43559.2|43539.2|43541.7|43521.7|24
1640152830000|2021-12-22 06:00:30|43549.9|43529.9|43546.1|43526.1|43551.7|43531.7|43546.1|43526.1|10
1640152840000|2021-12-22 06:00:40|43548|43528|43551.1|43531.1|43553.6|43533.6|43548|43528|3
1640152850000|2021-12-22 06:00:50|43549.2|43529.2|43546.1|43526.1|43551.1|43531.1|43543.6|43523.6|5
1640152860000|2021-12-22 06:01:00|43548|43528|43553|43533|43553|43533|43546.1|43526.1|6
1640152870000|2021-12-22 06:01:10|43551.1|43531.1|43548.6|43528.6|43551.1|43531.1|43548.6|43528.6|2
1640152880000|2021-12-22 06:01:20|43546.7|43526.7|43548.6|43528.6|43551.1|43531.1|43546.1|43526.1|4
1640152890000|2021-12-22 06:01:30|43546.1|43526.1|43541.1|43521.1|43546.1|43526.1|43541.1|43521.1|3
1640152900000|2021-12-22 06:01:40|43539.2|43519.2|43546.1|43526.1|43546.1|43526.1|43538.6|43518.6|2
1640152910000|2021-12-22 06:01:50|43548.6|43528.6|43551.1|43531.1|43551.1|43531.1|43548.6|43528.6|6
1640152920000|2021-12-22 06:02:00|43553|43533|43549.2|43529.2|43556.1|43536.1|43549.2|43529.2|3
1640152930000|2021-12-22 06:02:10|43548.6|43528.6|43548.6|43528.6|43548.6|43528.6|43548.6|43528.6|1
1640152940000|2021-12-22 06:02:20|43546.7|43526.7|43546.1|43526.1|43546.7|43526.7|43546.1|43526.1|0
1640152950000|2021-12-22 06:02:30|43545.5|43525.5|43543.6|43523.6|43545.5|43525.5|43543.6|43523.6|0
1640152960000|2021-12-22 06:02:40|43536.7|43516.7|43536.1|43516.1|43536.7|43516.7|43536.1|43516.1|3
1640152970000|2021-12-22 06:02:50|43548.6|43528.6|43546.1|43526.1|43548.6|43528.6|43543.6|43523.6|6
1640152980000|2021-12-22 06:03:00|43544.2|43524.2|43546.1|43526.1|43546.1|43526.1|43543.6|43523.6|0
1640152990000|2021-12-22 06:03:10|43547.9|43527.9|43548.6|43528.6|43548.6|43528.6|43546.1|43526.1|0
1640153010000|2021-12-22 06:03:30|43546.1|43526.1|43549.2|43529.2|43551.1|43531.1|43546.1|43526.1|1
1640153020000|2021-12-22 06:03:40|43548.6|43528.6|43546.1|43526.1|43548.6|43528.6|43546.1|43526.1|0
1640153030000|2021-12-22 06:03:50|43543.6|43523.6|43546.1|43526.1|43546.1|43526.1|43543.6|43523.6|1
1640153040000|2021-12-22 06:04:00|43545.4|43525.4|43543.6|43523.6|43546.1|43526.1|43543.6|43523.6|2
1640153050000|2021-12-22 06:04:10|43541.7|43521.7|43541.1|43521.1|43541.7|43521.7|43541.1|43521.1|1
1640153060000|2021-12-22 06:04:20|43538.6|43518.6|43534.2|43514.2|43541.1|43521.1|43534.2|43514.2|1
1640153070000|2021-12-22 06:04:30|43531.7|43511.7|43533.6|43513.6|43533.6|43513.6|43531.7|43511.7|5
1640153080000|2021-12-22 06:04:40|43531.1|43511.1|43532.9|43512.9|43533.6|43513.6|43531.1|43511.1|0
1640153090000|2021-12-22 06:04:50|43533.6|43513.6|43531.1|43511.1|43533.6|43513.6|43531.1|43511.1|0
1640153100000|2021-12-22 06:05:00|43531.7|43511.7|43531.1|43511.1|43533.6|43513.6|43528.6|43508.6|7
1640153110000|2021-12-22 06:05:10|43528.6|43508.6|43528.6|43508.6|43531.1|43511.1|43528.6|43508.6|0
1640153120000|2021-12-22 06:05:20|43531.1|43511.1|43531.1|43511.1|43533.6|43513.6|43528.6|43508.6|1
1640153130000|2021-12-22 06:05:30|43528.6|43508.6|43526.1|43506.1|43531.1|43511.1|43526.1|43506.1|1
1640153140000|2021-12-22 06:05:40|43525.4|43505.4|43525.4|43505.4|43525.4|43505.4|43525.4|43505.4|2
1640153150000|2021-12-22 06:05:50|43526.1|43506.1|43526.1|43506.1|43526.1|43506.1|43523.6|43503.6|1
1640153160000|2021-12-22 06:06:00|43524.2|43504.2|43526.1|43506.1|43526.1|43506.1|43521.1|43501.1|1
1640153170000|2021-12-22 06:06:10|43528.6|43508.6|43535.4|43515.4|43535.4|43515.4|43528.6|43508.6|7
1640153180000|2021-12-22 06:06:20|43531.7|43511.7|43535.4|43515.4|43535.4|43515.4|43531.1|43511.1|0
1640153190000|2021-12-22 06:06:30|43533.6|43513.6|43543.6|43523.6|43543.6|43523.6|43533.6|43513.6|4
1640153200000|2021-12-22 06:06:40|43545.4|43525.4|43553.6|43533.6|43553.6|43533.6|43543.6|43523.6|6
1640153210000|2021-12-22 06:06:50|43551.1|43531.1|43553.6|43533.6|43553.6|43533.6|43551.1|43531.1|1
1640153220000|2021-12-22 06:07:00|43552.9|43532.9|43551.1|43531.1|43552.9|43532.9|43548.6|43528.6|3
1640153230000|2021-12-22 06:07:10|43553.6|43533.6|43553.6|43533.6|43556.1|43536.1|43551.1|43531.1|2
1640153240000|2021-12-22 06:07:20|43556.1|43536.1|43553.6|43533.6|43558.6|43538.6|43553.6|43533.6|8
1640153250000|2021-12-22 06:07:30|43556.1|43536.1|43553.6|43533.6|43556.1|43536.1|43553.6|43533.6|3
1640153260000|2021-12-22 06:07:40|43557.9|43537.9|43556.1|43536.1|43557.9|43537.9|43553.6|43533.6|7
1640153270000|2021-12-22 06:07:50|43555.4|43535.4|43564.8|43544.8|43564.8|43544.8|43553.6|43533.6|8
1640153280000|2021-12-22 06:08:00|43562.9|43542.9|43556.1|43536.1|43562.9|43542.9|43556.1|43536.1|4
1640153290000|2021-12-22 06:08:10|43556.7|43536.7|43556.1|43536.1|43556.7|43536.7|43556.1|43536.1|2
1640153300000|2021-12-22 06:08:20|43554.2|43534.2|43553.6|43533.6|43554.2|43534.2|43551.1|43531.1|5
1640153310000|2021-12-22 06:08:30|43555.4|43535.4|43558.6|43538.6|43558.6|43538.6|43553.6|43533.6|2
1640153320000|2021-12-22 06:08:40|43556.1|43536.1|43558.6|43538.6|43558.6|43538.6|43556.1|43536.1|3
1640153330000|2021-12-22 06:08:50|43560.4|43540.4|43560.4|43540.4|43561.1|43541.1|43558.6|43538.6|1
1640153340000|2021-12-22 06:09:00|43561.1|43541.1|43557.9|43537.9|43561.1|43541.1|43557.9|43537.9|6
1640153350000|2021-12-22 06:09:10|43558.6|43538.6|43561.1|43541.1|43561.1|43541.1|43558.6|43538.6|1
1640153360000|2021-12-22 06:09:20|43561.7|43541.7|43560.4|43540.4|43565.4|43545.4|43560.4|43540.4|3
1640153370000|2021-12-22 06:09:30|43561.1|43541.1|43561.1|43541.1|43562.9|43542.9|43561.1|43541.1|1
1640153380000|2021-12-22 06:09:40|43563.6|43543.6|43561.1|43541.1|43565.4|43545.4|43561.1|43541.1|13
1640153390000|2021-12-22 06:09:50|43560.4|43540.4|43553.6|43533.6|43562.9|43542.9|43553.6|43533.6|3
1640153400000|2021-12-22 06:10:00|43552.9|43532.9|43548.6|43528.6|43552.9|43532.9|43548.6|43528.6|3
1640153410000|2021-12-22 06:10:10|43546.1|43526.1|43551.7|43531.7|43551.7|43531.7|43546.1|43526.1|3
1640153420000|2021-12-22 06:10:20|43551.1|43531.1|43553.6|43533.6|43553.6|43533.6|43551.1|43531.1|1
1640153430000|2021-12-22 06:10:30|43552.9|43532.9|43543.6|43523.6|43552.9|43532.9|43543.6|43523.6|9
1640153440000|2021-12-22 06:10:40|43541.7|43521.7|43541.1|43521.1|43543.6|43523.6|43538.6|43518.6|1
1640153450000|2021-12-22 06:10:50|43543.6|43523.6|43543.6|43523.6|43543.6|43523.6|43543.6|43523.6|0
1640153460000|2021-12-22 06:11:00|43541.1|43521.1|43542.9|43522.9|43542.9|43522.9|43541.1|43521.1|4
1640153470000|2021-12-22 06:11:10|43543.6|43523.6|43541.1|43521.1|43543.6|43523.6|43538.6|43518.6|1
1640153480000|2021-12-22 06:11:20|43538.6|43518.6|43543.6|43523.6|43543.6|43523.6|43538.6|43518.6|5
1640153490000|2021-12-22 06:11:30|43546.1|43526.1|43546.1|43526.1|43546.1|43526.1|43546.1|43526.1|0
1640153500000|2021-12-22 06:11:40|||||||||1
1640153510000|2021-12-22 06:11:50|43547.9|43527.9|43550.4|43530.4|43551.1|43531.1|43547.9|43527.9|3
1640153520000|2021-12-22 06:12:00|43551.1|43531.1|43558.6|43538.6|43558.6|43538.6|43551.1|43531.1|12
1640153540000|2021-12-22 06:12:20|43556.1|43536.1|43553.6|43533.6|43556.1|43536.1|43553.6|43533.6|1
1640153550000|2021-12-22 06:12:30|43556.1|43536.1|43556.1|43536.1|43556.1|43536.1|43553.6|43533.6|3
1640153560000|2021-12-22 06:12:40|43553.6|43533.6|43551.1|43531.1|43553.6|43533.6|43551.1|43531.1|1
1640153570000|2021-12-22 06:12:50|43548.6|43528.6|43548.6|43528.6|43548.6|43528.6|43548.6|43528.6|3
1640153580000|2021-12-22 06:13:00|43550.4|43530.4|43546.1|43526.1|43550.4|43530.4|43546.1|43526.1|0
1640153590000|2021-12-22 06:13:10|43544.2|43524.2|43548.6|43528.6|43548.6|43528.6|43544.2|43524.2|2
1640153600000|2021-12-22 06:13:20|43547.9|43527.9|43550.4|43530.4|43550.4|43530.4|43547.9|43527.9|0
1640153610000|2021-12-22 06:13:30|43551.1|43531.1|43551.1|43531.1|43551.1|43531.1|43551.1|43531.1|0
1640153620000|2021-12-22 06:13:40|43552.9|43532.9|43553.6|43533.6|43553.6|43533.6|43552.9|43532.9|0
1640153640000|2021-12-22 06:14:00|43551.1|43531.1|43551.1|43531.1|43551.1|43531.1|43551.1|43531.1|1
1640153660000|2021-12-22 06:14:20|43553.6|43533.6|43553.6|43533.6|43553.6|43533.6|43553.6|43533.6|5
1640153670000|2021-12-22 06:14:30|43555.4|43535.4|43555.4|43535.4|43555.4|43535.4|43555.4|43535.4|0
1640153680000|2021-12-22 06:14:40|43553.6|43533.6|43558.6|43538.6|43558.6|43538.6|43553.6|43533.6|8
1640153690000|2021-12-22 06:14:50|43559.2|43539.2|43558.6|43538.6|43561.1|43541.1|43558.6|43538.6|6
1640153700000|2021-12-22 06:15:00|43561.1|43541.1|43563.6|43543.6|43563.6|43543.6|43561.1|43541.1|6
1640153710000|2021-12-22 06:15:10|43565.4|43545.4|43563.6|43543.6|43566.1|43546.1|43563.6|43543.6|2
1640153720000|2021-12-22 06:15:20|43565.4|43545.4|43561.1|43541.1|43566.7|43546.7|43561.1|43541.1|1
1640153730000|2021-12-22 06:15:30|43563.6|43543.6|43561.1|43541.1|43563.6|43543.6|43561.1|43541.1|0
1640153740000|2021-12-22 06:15:40|43562.9|43542.9|43563.6|43543.6|43566.1|43546.1|43562.9|43542.9|5
1640153750000|2021-12-22 06:15:50|43564.2|43544.2|43561.1|43541.1|43566.1|43546.1|43561.1|43541.1|1
1640153760000|2021-12-22 06:16:00|43561.7|43541.7|43571.1|43551.1|43571.1|43551.1|43561.1|43541.1|26
1640153770000|2021-12-22 06:16:10|43568.6|43548.6|43571.1|43551.1|43571.1|43551.1|43568.6|43548.6|1
1640153780000|2021-12-22 06:16:20|43568.6|43548.6|43563.6|43543.6|43568.6|43548.6|43563.6|43543.6|4
1640153790000|2021-12-22 06:16:30|43561.1|43541.1|43556.1|43536.1|43561.1|43541.1|43556.1|43536.1|6
1640153800000|2021-12-22 06:16:40|43555.4|43535.4|43556.1|43536.1|43556.1|43536.1|43553.6|43533.6|2
1640153810000|2021-12-22 06:16:50|43554.2|43534.2|43551.7|43531.7|43558.6|43538.6|43551.7|43531.7|3
1640153820000|2021-12-22 06:17:00|43553.6|43533.6|43558.6|43538.6|43558.6|43538.6|43551.1|43531.1|9
1640153830000|2021-12-22 06:17:10|43556.1|43536.1|43556.1|43536.1|43556.1|43536.1|43556.1|43536.1|2
1640153840000|2021-12-22 06:17:20|43558.6|43538.6|43553.6|43533.6|43558.6|43538.6|43553.6|43533.6|3
1640153850000|2021-12-22 06:17:30|43548.6|43528.6|43547.9|43527.9|43548.6|43528.6|43547.9|43527.9|0
1640153860000|2021-12-22 06:17:40|43548.6|43528.6|43546.1|43526.1|43548.6|43528.6|43543.6|43523.6|4
1640153870000|2021-12-22 06:17:50|43548.6|43528.6|43548.6|43528.6|43548.6|43528.6|43548.6|43528.6|1
1640153880000|2021-12-22 06:18:00|43546.7|43526.7|43546.7|43526.7|43546.7|43526.7|43546.7|43526.7|3
1640153890000|2021-12-22 06:18:10|43546.1|43526.1|43546.7|43526.7|43548.6|43528.6|43546.1|43526.1|0
1640153900000|2021-12-22 06:18:20|43546.1|43526.1|43548.6|43528.6|43548.6|43528.6|43546.1|43526.1|3
1640153910000|2021-12-22 06:18:30|43550.4|43530.4|43546.1|43526.1|43551.1|43531.1|43546.1|43526.1|0
1640153920000|2021-12-22 06:18:40|43548.6|43528.6|43548.6|43528.6|43548.6|43528.6|43546.1|43526.1|2
1640153930000|2021-12-22 06:18:50|43550.4|43530.4|43551.1|43531.1|43551.1|43531.1|43548.6|43528.6|1
1640153940000|2021-12-22 06:19:00|43548.6|43528.6|43548.6|43528.6|43548.6|43528.6|43548.6|43528.6|1
1640153950000|2021-12-22 06:19:10|43547.9|43527.9|43548.6|43528.6|43548.6|43528.6|43546.1|43526.1|2
1640153960000|2021-12-22 06:19:20|43551.1|43531.1|43553.6|43533.6|43553.6|43533.6|43551.1|43531.1|2
1640153970000|2021-12-22 06:19:30|43556.1|43536.1|43556.1|43536.1|43558.6|43538.6|43556.1|43536.1|2
1640153980000|2021-12-22 06:19:40|43558.6|43538.6|43556.1|43536.1|43561.1|43541.1|43555.4|43535.4|0
1640153990000|2021-12-22 06:19:50|43555.4|43535.4|43553.6|43533.6|43555.4|43535.4|43553.6|43533.6|3
1640154000000|2021-12-22 06:20:00|43551.7|43531.7|43548.6|43528.6|43553.6|43533.6|43548.6|43528.6|2
1640154010000|2021-12-22 06:20:10|43546.1|43526.1|43546.1|43526.1|43546.1|43526.1|43543.6|43523.6|1
1640154020000|2021-12-22 06:20:20|43547.9|43527.9|43543.6|43523.6|43548.6|43528.6|43543.6|43523.6|2
1640154030000|2021-12-22 06:20:30|43548.6|43528.6|43553.6|43533.6|43553.6|43533.6|43548.6|43528.6|7
1640154040000|2021-12-22 06:20:40|43556.1|43536.1|43551.1|43531.1|43556.1|43536.1|43551.1|43531.1|0
1640154050000|2021-12-22 06:20:50|43553.6|43533.6|43544.2|43524.2|43553.6|43533.6|43544.2|43524.2|1
1640154060000|2021-12-22 06:21:00|43543.6|43523.6|43541.7|43521.7|43543.6|43523.6|43541.7|43521.7|2
1640154070000|2021-12-22 06:21:10|43541.1|43521.1|43545.4|43525.4|43546.1|43526.1|43539.2|43519.2|2
1640154080000|2021-12-22 06:21:20|43546.1|43526.1|43546.1|43526.1|43546.1|43526.1|43546.1|43526.1|0
1640154090000|2021-12-22 06:21:30|43547.9|43527.9|43548.6|43528.6|43548.6|43528.6|43546.1|43526.1|1
1640154100000|2021-12-22 06:21:40|43546.1|43526.1|43548.6|43528.6|43553.6|43533.6|43546.1|43526.1|3
1640154110000|2021-12-22 06:21:50|43551.1|43531.1|43551.1|43531.1|43551.1|43531.1|43551.1|43531.1|1
1640154120000|2021-12-22 06:22:00|43552.9|43532.9|43551.1|43531.1|43556.1|43536.1|43551.1|43531.1|1
1640154130000|2021-12-22 06:22:10|43551.7|43531.7|43555.4|43535.4|43556.1|43536.1|43551.1|43531.1|0
1640154140000|2021-12-22 06:22:20|43553.6|43533.6|43558.6|43538.6|43558.6|43538.6|43553.6|43533.6|7
1640154150000|2021-12-22 06:22:30|||||||||2
1640154160000|2021-12-22 06:22:40|43560.4|43540.4|43560.4|43540.4|43562.3|43542.3|43558.6|43538.6|1
1640154170000|2021-12-22 06:22:50|43561.1|43541.1|43558.6|43538.6|43563.6|43543.6|43558.6|43538.6|1
1640154190000|2021-12-22 06:23:10|43556.7|43536.7|43551.1|43531.1|43556.7|43536.7|43551.1|43531.1|1
1640154200000|2021-12-22 06:23:20|43553.6|43533.6|43551.1|43531.1|43553.6|43533.6|43550.4|43530.4|1
1640154210000|2021-12-22 06:23:30|43546.7|43526.7|43552.9|43532.9|43552.9|43532.9|43546.1|43526.1|6
1640154220000|2021-12-22 06:23:40|43551.1|43531.1|43551.1|43531.1|43551.1|43531.1|43551.1|43531.1|1
1640154230000|2021-12-22 06:23:50|43553.6|43533.6|43561.1|43541.1|43561.1|43541.1|43551.1|43531.1|17
1640154240000|2021-12-22 06:24:00|43558.6|43538.6|43556.1|43536.1|43558.6|43538.6|43556.1|43536.1|0
1640154250000|2021-12-22 06:24:10|43555.4|43535.4|43556.1|43536.1|43556.1|43536.1|43555.4|43535.4|0
1640154260000|2021-12-22 06:24:20|43554.2|43534.2|43556.1|43536.1|43556.1|43536.1|43553.6|43533.6|0
1640154270000|2021-12-22 06:24:30|43555.4|43535.4|43558.6|43538.6|43558.6|43538.6|43555.4|43535.4|1
1640154280000|2021-12-22 06:24:40|||||||||1
1640154290000|2021-12-22 06:24:50|43556.7|43536.7|43556.1|43536.1|43556.7|43536.7|43556.1|43536.1|1
1640154300000|2021-12-22 06:25:00|43553.6|43533.6|43553.6|43533.6|43553.6|43533.6|43551.1|43531.1|5
1640154320000|2021-12-22 06:25:20|43548.6|43528.6|43548.6|43528.6|43548.6|43528.6|43548.6|43528.6|8
1640154330000|2021-12-22 06:25:30|43547.9|43527.9|43541.1|43521.1|43547.9|43527.9|43541.1|43521.1|3
1640154340000|2021-12-22 06:25:40|43538.6|43518.6|43538.6|43518.6|43538.6|43518.6|43538.6|43518.6|3
1640154350000|2021-12-22 06:25:50|43536.7|43516.7|43531.1|43511.1|43536.7|43516.7|43531.1|43511.1|8
1640154360000|2021-12-22 06:26:00|43529.2|43509.2|43528.6|43508.6|43532.9|43512.9|43523.6|43503.6|13
1640154370000|2021-12-22 06:26:10|43531.1|43511.1|43530.4|43510.4|43531.1|43511.1|43528.6|43508.6|5
1640154380000|2021-12-22 06:26:20|43531.1|43511.1|43528.6|43508.6|43531.1|43511.1|43528.6|43508.6|1
1640154390000|2021-12-22 06:26:30|43526.1|43506.1|43526.1|43506.1|43526.1|43506.1|43526.1|43506.1|1
1640154400000|2021-12-22 06:26:40|43527.9|43507.9|43533.6|43513.6|43533.6|43513.6|43527.9|43507.9|7
1640154410000|2021-12-22 06:26:50|43534.2|43514.2|43542.9|43522.9|43542.9|43522.9|43533.6|43513.6|9
1640154420000|2021-12-22 06:27:00|43544.8|43524.8|43542.9|43522.9|43545.4|43525.4|43542.9|43522.9|2
1640154430000|2021-12-22 06:27:10|43541.1|43521.1|43541.1|43521.1|43541.1|43521.1|43541.1|43521.1|1
1640154440000|2021-12-22 06:27:20|43538.6|43518.6|43538.6|43518.6|43538.6|43518.6|43538.6|43518.6|1
1640154460000|2021-12-22 06:27:40|43536.7|43516.7|43543.6|43523.6|43543.6|43523.6|43536.1|43516.1|3
1640154470000|2021-12-22 06:27:50|43541.1|43521.1|43541.1|43521.1|43541.1|43521.1|43541.1|43521.1|0
1640154480000|2021-12-22 06:28:00|43539.2|43519.2|43538.6|43518.6|43541.1|43521.1|43538.6|43518.6|1
1640154490000|2021-12-22 06:28:10|43540.4|43520.4|43538.6|43518.6|43541.1|43521.1|43538.6|43518.6|2
1640154500000|2021-12-22 06:28:20|43536.7|43516.7|43536.1|43516.1|43536.7|43516.7|43536.1|43516.1|0
1640154520000|2021-12-22 06:28:40|43537.9|43517.9|43536.1|43516.1|43537.9|43517.9|43536.1|43516.1|0
1640154530000|2021-12-22 06:28:50|43537.9|43517.9|43538.6|43518.6|43538.6|43518.6|43537.9|43517.9|2
1640154540000|2021-12-22 06:29:00|43536.7|43516.7|43536.1|43516.1|43538.6|43518.6|43536.1|43516.1|0
1640154550000|2021-12-22 06:29:10|43535.4|43515.4|43538.6|43518.6|43538.6|43518.6|43535.4|43515.4|0
1640154560000|2021-12-22 06:29:20|43536.1|43516.1|43533.6|43513.6|43536.1|43516.1|43533.6|43513.6|0
1640154570000|2021-12-22 06:29:30|43534.2|43514.2|43533.6|43513.6|43534.2|43514.2|43533.6|43513.6|0
1640154590000|2021-12-22 06:29:50|43536.7|43516.7|43536.1|43516.1|43538.6|43518.6|43536.1|43516.1|1
1640154600000|2021-12-22 06:30:00|43538.6|43518.6|43538.6|43518.6|43541.1|43521.1|43538.6|43518.6|5
1640154610000|2021-12-22 06:30:10|43540.4|43520.4|43546.1|43526.1|43546.1|43526.1|43540.4|43520.4|0
1640154620000|2021-12-22 06:30:20|43544.2|43524.2|43543.6|43523.6|43544.2|43524.2|43543.6|43523.6|0
1640154630000|2021-12-22 06:30:30|43545.4|43525.4|43546.1|43526.1|43546.1|43526.1|43545.4|43525.4|0
1640154640000|2021-12-22 06:30:40|43547.9|43527.9|43547.3|43527.3|43547.9|43527.9|43547.3|43527.3|1
1640154650000|2021-12-22 06:30:50|43547.9|43527.9|43547.3|43527.3|43547.9|43527.9|43545.4|43525.4|0
1640154660000|2021-12-22 06:31:00|43547.9|43527.9|43545.4|43525.4|43548.6|43528.6|43543.6|43523.6|3
1640154670000|2021-12-22 06:31:10|43543.6|43523.6|43543.6|43523.6|43545.4|43525.4|43543.6|43523.6|2
1640154680000|2021-12-22 06:31:20|43541.7|43521.7|43541.1|43521.1|43543.6|43523.6|43541.1|43521.1|1
1640154690000|2021-12-22 06:31:30|43543.6|43523.6|43543.6|43523.6|43543.6|43523.6|43543.6|43523.6|0
1640154700000|2021-12-22 06:31:40|43541.1|43521.1|43541.1|43521.1|43541.1|43521.1|43541.1|43521.1|0
1640154710000|2021-12-22 06:31:50|43542.9|43522.9|43541.1|43521.1|43543.6|43523.6|43541.1|43521.1|0
1640154720000|2021-12-22 06:32:00|43543.6|43523.6|43536.1|43516.1|43545.4|43525.4|43536.1|43516.1|3
1640154730000|2021-12-22 06:32:10|43533.6|43513.6|43533.6|43513.6|43533.6|43513.6|43531.1|43511.1|0
1640154750000|2021-12-22 06:32:30|43529.9|43509.9|43528.6|43508.6|43531.1|43511.1|43528.6|43508.6|3
1640154760000|2021-12-22 06:32:40|43530.4|43510.4|43533.6|43513.6|43533.6|43513.6|43530.4|43510.4|1
1640154770000|2021-12-22 06:32:50|43534.2|43514.2|43535.4|43515.4|43536.1|43516.1|43533.6|43513.6|1
1640154780000|2021-12-22 06:33:00|43536.1|43516.1|43530.4|43510.4|43536.1|43516.1|43530.4|43510.4|1
1640154790000|2021-12-22 06:33:10|43529.8|43509.8|43528.6|43508.6|43529.8|43509.8|43527.9|43507.9|0
1640154800000|2021-12-22 06:33:20|43526.7|43506.7|43526.1|43506.1|43528.6|43508.6|43526.1|43506.1|0
1640154810000|2021-12-22 06:33:30|43524.2|43504.2|43519.2|43499.2|43524.2|43504.2|43519.2|43499.2|9
1640154820000|2021-12-22 06:33:40|43518.6|43498.6|43511.1|43491.1|43518.6|43498.6|43511.1|43491.1|2
1640154830000|2021-12-22 06:33:50|43510.4|43490.4|43513.6|43493.6|43513.6|43493.6|43508.6|43488.6|0
1640154840000|2021-12-22 06:34:00|43512.9|43492.9|43511.1|43491.1|43513.6|43493.6|43508.6|43488.6|1
1640154850000|2021-12-22 06:34:10|43508.6|43488.6|43508.6|43488.6|43513.6|43493.6|43508.6|43488.6|5
1640154860000|2021-12-22 06:34:20|43509.2|43489.2|43508.6|43488.6|43511.1|43491.1|43508.6|43488.6|1
1640154870000|2021-12-22 06:34:30|||||||||4
1640154880000|2021-12-22 06:34:40|43507.9|43487.9|43508.6|43488.6|43508.6|43488.6|43506.1|43486.1|1
1640154890000|2021-12-22 06:34:50|43507.9|43487.9|43503.6|43483.6|43508.6|43488.6|43503.6|43483.6|4
1640154900000|2021-12-22 06:35:00|43505.4|43485.4|43496.1|43476.1|43506.1|43486.1|43496.1|43476.1|5
1640154910000|2021-12-22 06:35:10|43498.6|43478.6|43498.6|43478.6|43498.6|43478.6|43498.6|43478.6|2
1640154920000|2021-12-22 06:35:20|43496.1|43476.1|43496.7|43476.7|43498.6|43478.6|43496.1|43476.1|3
1640154930000|2021-12-22 06:35:30|43496.1|43476.1|43498.6|43478.6|43501.1|43481.1|43496.1|43476.1|5
1640154940000|2021-12-22 06:35:40|43500.4|43480.4|43503.6|43483.6|43503.6|43483.6|43498.6|43478.6|1
1640154950000|2021-12-22 06:35:50|43500.4|43480.4|43501.1|43481.1|43501.1|43481.1|43500.4|43480.4|6
1640154960000|2021-12-22 06:36:00|43503.6|43483.6|43503.6|43483.6|43506.7|43486.7|43503.6|43483.6|6
1640154970000|2021-12-22 06:36:10|43501.1|43481.1|43499.2|43479.2|43501.1|43481.1|43499.2|43479.2|0
1640154980000|2021-12-22 06:36:20|43501.7|43481.7|43501.7|43481.7|43501.7|43481.7|43499.2|43479.2|1
1640154990000|2021-12-22 06:36:30|43504.2|43484.2|43504.2|43484.2|43504.2|43484.2|43504.2|43484.2|0
1640155000000|2021-12-22 06:36:40|43502.4|43482.4|43498.6|43478.6|43504.2|43484.2|43498.6|43478.6|3
1640155010000|2021-12-22 06:36:50|43496.7|43476.7|43498.6|43478.6|43498.6|43478.6|43496.1|43476.1|6
1640155020000|2021-12-22 06:37:00|43501.1|43481.1|43498.6|43478.6|43501.1|43481.1|43498.6|43478.6|0
1640155030000|2021-12-22 06:37:10|43496.7|43476.7|43493.6|43473.6|43498.6|43478.6|43493.6|43473.6|0
1640155040000|2021-12-22 06:37:20|43491.1|43471.1|43486.1|43466.1|43491.1|43471.1|43486.1|43466.1|7
1640155050000|2021-12-22 06:37:30|43484.2|43464.2|43478.6|43458.6|43484.2|43464.2|43478.6|43458.6|2
1640155060000|2021-12-22 06:37:40|43476.1|43456.1|43476.1|43456.1|43476.1|43456.1|43476.1|43456.1|2
1640155070000|2021-12-22 06:37:50|43478.6|43458.6|43481.1|43461.1|43481.1|43461.1|43476.1|43456.1|1
1640155080000|2021-12-22 06:38:00|43482.9|43462.9|43483.6|43463.6|43486.1|43466.1|43482.9|43462.9|0
1640155090000|2021-12-22 06:38:10|43485.4|43465.4|43491.1|43471.1|43491.1|43471.1|43485.4|43465.4|3
1640155110000|2021-12-22 06:38:30|43488.6|43468.6|43488.6|43468.6|43491.1|43471.1|43488.6|43468.6|0
1640155120000|2021-12-22 06:38:40|43491.1|43471.1|43488.6|43468.6|43491.1|43471.1|43488.6|43468.6|0
1640155130000|2021-12-22 06:38:50|43486.7|43466.7|43483.6|43463.6|43486.7|43466.7|43483.6|43463.6|2
1640155140000|2021-12-22 06:39:00|43486.1|43466.1|43491.1|43471.1|43491.1|43471.1|43486.1|43466.1|1
1640155150000|2021-12-22 06:39:10|43493.6|43473.6|43501.1|43481.1|43501.1|43481.1|43493.6|43473.6|2
1640155160000|2021-12-22 06:39:20|43498.6|43478.6|43501.1|43481.1|43501.1|43481.1|43498.6|43478.6|0
1640155170000|2021-12-22 06:39:30|43499.2|43479.2|43498.6|43478.6|43499.2|43479.2|43498.6|43478.6|1
1640155180000|2021-12-22 06:39:40|43496.7|43476.7|43496.1|43476.1|43496.7|43476.7|43493.6|43473.6|4
1640155190000|2021-12-22 06:39:50|43494.2|43474.2|43498.6|43478.6|43498.6|43478.6|43493.6|43473.6|1
1640155200000|2021-12-22 06:40:00|43496.1|43476.1|43501.1|43481.1|43503.6|43483.6|43496.1|43476.1|4
1640155210000|2021-12-22 06:40:10|43498.6|43478.6|43501.1|43481.1|43501.1|43481.1|43496.1|43476.1|0
1640155220000|2021-12-22 06:40:20|43503.6|43483.6|43503.6|43483.6|43503.6|43483.6|43503.6|43483.6|1
1640155230000|2021-12-22 06:40:30|43499.9|43479.9|43501.1|43481.1|43501.1|43481.1|43496.1|43476.1|1
1640155240000|2021-12-22 06:40:40|43502.9|43482.9|43503.6|43483.6|43503.6|43483.6|43502.9|43482.9|0
1640155250000|2021-12-22 06:40:50|||||||||4
1640155260000|2021-12-22 06:41:00|43502.9|43482.9|43503.6|43483.6|43503.6|43483.6|43502.9|43482.9|0
1640155270000|2021-12-22 06:41:10|43506.1|43486.1|43508.6|43488.6|43508.6|43488.6|43506.1|43486.1|1
1640155280000|2021-12-22 06:41:20|43510.4|43490.4|43513.6|43493.6|43513.6|43493.6|43510.4|43490.4|0
1640155290000|2021-12-22 06:41:30|43515.4|43495.4|43518.6|43498.6|43518.6|43498.6|43515.4|43495.4|3
1640155300000|2021-12-22 06:41:40|43513.6|43493.6|43516.1|43496.1|43516.1|43496.1|43513.6|43493.6|2
1640155320000|2021-12-22 06:42:00|43517.9|43497.9|43518.6|43498.6|43518.6|43498.6|43513.6|43493.6|1
1640155330000|2021-12-22 06:42:10|43520.4|43500.4|43518.6|43498.6|43521.1|43501.1|43518.6|43498.6|5
1640155340000|2021-12-22 06:42:20|43520.4|43500.4|43523.6|43503.6|43523.6|43503.6|43520.4|43500.4|2
1640155350000|2021-12-22 06:42:30|43526.1|43506.1|43526.1|43506.1|43526.1|43506.1|43526.1|43506.1|2
1640155360000|2021-12-22 06:42:40|43524.2|43504.2|43523.6|43503.6|43526.1|43506.1|43523.6|43503.6|2
1640155370000|2021-12-22 06:42:50|43525.4|43505.4|43523.6|43503.6|43525.4|43505.4|43521.1|43501.1|1
1640155380000|2021-12-22 06:43:00|43521.1|43501.1|43518.6|43498.6|43521.1|43501.1|43518.6|43498.6|0
1640155390000|2021-12-22 06:43:10|43521.1|43501.1|43518.6|43498.6|43521.1|43501.1|43518.6|43498.6|3
1640155410000|2021-12-22 06:43:30|43521.1|43501.1|43521.1|43501.1|43521.1|43501.1|43521.1|43501.1|0
1640155420000|2021-12-22 06:43:40|||||||||3
1640155430000|2021-12-22 06:43:50|43523.6|43503.6|43523.6|43503.6|43523.6|43503.6|43523.6|43503.6|1
1640155440000|2021-12-22 06:44:00|43521.7|43501.7|43526.1|43506.1|43526.1|43506.1|43521.1|43501.1|0
1640155470000|2021-12-22 06:44:30|43523.6|43503.6|43523.6|43503.6|43523.6|43503.6|43523.6|43503.6|0
1640155480000|2021-12-22 06:44:40|43521.1|43501.1|43521.1|43501.1|43521.1|43501.1|43521.1|43501.1|3
1640155490000|2021-12-22 06:44:50|43519.2|43499.2|43518.6|43498.6|43519.2|43499.2|43518.6|43498.6|0
1640155500000|2021-12-22 06:45:00|43516.1|43496.1|43526.1|43506.1|43526.1|43506.1|43516.1|43496.1|4
1640155510000|2021-12-22 06:45:10|43528.6|43508.6|43528.6|43508.6|43531.1|43511.1|43528.6|43508.6|1
1640155520000|2021-12-22 06:45:20|43526.7|43506.7|43523.6|43503.6|43526.7|43506.7|43523.6|43503.6|0
1640155530000|2021-12-22 06:45:30|43518.6|43498.6|43518.6|43498.6|43521.1|43501.1|43516.1|43496.1|2
1640155540000|2021-12-22 06:45:40|43521.1|43501.1|43521.1|43501.1|43521.1|43501.1|43521.1|43501.1|0
1640155550000|2021-12-22 06:45:50|43522.9|43502.9|43528.6|43508.6|43528.6|43508.6|43521.1|43501.1|7
1640155560000|2021-12-22 06:46:00|43526.7|43506.7|43521.1|43501.1|43526.7|43506.7|43518.6|43498.6|2
1640155570000|2021-12-22 06:46:10|43520.4|43500.4|43516.1|43496.1|43520.4|43500.4|43516.1|43496.1|0
1640155590000|2021-12-22 06:46:30|43517.9|43497.9|43516.1|43496.1|43518.6|43498.6|43513.6|43493.6|0
1640155600000|2021-12-22 06:46:40|43514.2|43494.2|43516.1|43496.1|43516.7|43496.7|43513.6|43493.6|3
1640155610000|2021-12-22 06:46:50|43515.4|43495.4|43513.6|43493.6|43515.4|43495.4|43513.6|43493.6|0
1640155620000|2021-12-22 06:47:00|43516.1|43496.1|43516.1|43496.1|43516.1|43496.1|43516.1|43496.1|2
1640155630000|2021-12-22 06:47:10|43514.2|43494.2|43516.1|43496.1|43516.1|43496.1|43512.9|43492.9|0
1640155650000|2021-12-22 06:47:30|43518.6|43498.6|43521.1|43501.1|43521.1|43501.1|43518.6|43498.6|0
1640155660000|2021-12-22 06:47:40|||||||||1
1640155670000|2021-12-22 06:47:50|43519.2|43499.2|43516.1|43496.1|43519.2|43499.2|43511.1|43491.1|5
1640155680000|2021-12-22 06:48:00|43515.4|43495.4|43511.1|43491.1|43516.1|43496.1|43511.1|43491.1|3
1640155690000|2021-12-22 06:48:10|43508.6|43488.6|43508.6|43488.6|43508.6|43488.6|43506.1|43486.1|0
1640155700000|2021-12-22 06:48:20|43511.1|43491.1|43506.1|43486.1|43511.1|43491.1|43506.1|43486.1|3
1640155710000|2021-12-22 06:48:30|43507.9|43487.9|43511.1|43491.1|43511.1|43491.1|43506.1|43486.1|0
1640155720000|2021-12-22 06:48:40|43513.6|43493.6|43513.6|43493.6|43513.6|43493.6|43513.6|43493.6|0
1640155730000|2021-12-22 06:48:50|43511.7|43491.7|43516.1|43496.1|43516.1|43496.1|43511.1|43491.1|3
1640155740000|2021-12-22 06:49:00|43518.6|43498.6|43523.6|43503.6|43523.6|43503.6|43518.6|43498.6|5
1640155750000|2021-12-22 06:49:10|43521.1|43501.1|43521.1|43501.1|43526.1|43506.1|43521.1|43501.1|1
1640155760000|2021-12-22 06:49:20|43526.1|43506.1|43526.1|43506.1|43526.1|43506.1|43526.1|43506.1|0
1640155770000|2021-12-22 06:49:30|43528.6|43508.6|43531.1|43511.1|43531.1|43511.1|43528.6|43508.6|1
1640155780000|2021-12-22 06:49:40|43533.6|43513.6|43535.4|43515.4|43535.4|43515.4|43533.6|43513.6|3
1640155800000|2021-12-22 06:50:00|43532.9|43512.9|43531.7|43511.7|43536.1|43516.1|43531.7|43511.7|0
1640155810000|2021-12-22 06:50:10|43531.1|43511.1|43536.1|43516.1|43536.1|43516.1|43531.1|43511.1|0
1640155820000|2021-12-22 06:50:20|43538.6|43518.6|43538.6|43518.6|43538.6|43518.6|43536.1|43516.1|2
1640155830000|2021-12-22 06:50:30|43541.1|43521.1|43548.6|43528.6|43548.6|43528.6|43541.1|43521.1|7
1640155840000|2021-12-22 06:50:40|43546.1|43526.1|43543.6|43523.6|43546.1|43526.1|43543.6|43523.6|1
1640155850000|2021-12-22 06:50:50|43546.1|43526.1|43543.6|43523.6|43546.1|43526.1|43543.6|43523.6|4
1640155860000|2021-12-22 06:51:00|43541.1|43521.1|43546.1|43526.1|43546.1|43526.1|43541.1|43521.1|3
1640155870000|2021-12-22 06:51:10|43541.1|43521.1|43542.9|43522.9|43542.9|43522.9|43541.1|43521.1|0
1640155880000|2021-12-22 06:51:20|43543.6|43523.6|43541.1|43521.1|43543.6|43523.6|43541.1|43521.1|2
1640155890000|2021-12-22 06:51:30|43539.2|43519.2|43538.6|43518.6|43541.1|43521.1|43538.6|43518.6|3
1640155900000|2021-12-22 06:51:40|43536.1|43516.1|43533.6|43513.6|43536.1|43516.1|43533.6|43513.6|1
1640155910000|2021-12-22 06:51:50|43528.6|43508.6|43523.6|43503.6|43528.6|43508.6|43523.6|43503.6|3
1640155920000|2021-12-22 06:52:00|43521.1|43501.1|43523.6|43503.6|43523.6|43503.6|43521.1|43501.1|6
1640155930000|2021-12-22 06:52:10|43526.1|43506.1|43526.1|43506.1|43526.1|43506.1|43523.6|43503.6|1
1640155940000|2021-12-22 06:52:20|43523.6|43503.6|43523.6|43503.6|43523.6|43503.6|43523.6|43503.6|1
1640155950000|2021-12-22 06:52:30|43521.1|43501.1|43508.6|43488.6|43521.1|43501.1|43508.6|43488.6|5
1640155960000|2021-12-22 06:52:40|43506.1|43486.1|43511.1|43491.1|43511.1|43491.1|43506.1|43486.1|0
1640155970000|2021-12-22 06:52:50|43513.6|43493.6|43518.6|43498.6|43518.6|43498.6|43513.6|43493.6|1
1640155980000|2021-12-22 06:53:00|43521.1|43501.1|43521.1|43501.1|43521.1|43501.1|43521.1|43501.1|3
1640155990000|2021-12-22 06:53:10|43522.9|43502.9|43506.1|43486.1|43526.1|43506.1|43506.1|43486.1|14
1640156000000|2021-12-22 06:53:20|43508.6|43488.6|43508.6|43488.6|43508.6|43488.6|43508.6|43488.6|1
1640156010000|2021-12-22 06:53:30|43504.9|43484.9|43501.1|43481.1|43504.9|43484.9|43501.1|43481.1|3
1640156020000|2021-12-22 06:53:40|43503.6|43483.6|43506.1|43486.1|43506.1|43486.1|43501.1|43481.1|0
1640156030000|2021-12-22 06:53:50|43506.7|43486.7|43508.6|43488.6|43508.6|43488.6|43506.7|43486.7|1
1640156040000|2021-12-22 06:54:00|43506.1|43486.1|43506.1|43486.1|43506.1|43486.1|43506.1|43486.1|1
1640156050000|2021-12-22 06:54:10|43503.6|43483.6|43503.6|43483.6|43506.1|43486.1|43501.1|43481.1|1
1640156060000|2021-12-22 06:54:20|43502.9|43482.9|43501.1|43481.1|43502.9|43482.9|43498.6|43478.6|1
1640156070000|2021-12-22 06:54:30|43499.2|43479.2|43501.1|43481.1|43501.1|43481.1|43498.6|43478.6|2
1640156080000|2021-12-22 06:54:40|43503.6|43483.6|43503.6|43483.6|43503.6|43483.6|43503.6|43483.6|0
1640156090000|2021-12-22 06:54:50|43505.4|43485.4|43512.9|43492.9|43512.9|43492.9|43505.4|43485.4|3
1640156100000|2021-12-22 06:55:00|43511.1|43491.1|43506.1|43486.1|43511.1|43491.1|43506.1|43486.1|0
1640156110000|2021-12-22 06:55:10|43507.9|43487.9|43508.6|43488.6|43511.1|43491.1|43507.9|43487.9|0
1640156120000|2021-12-22 06:55:20|43506.1|43486.1|43501.1|43481.1|43506.1|43486.1|43501.1|43481.1|1
1640156130000|2021-12-22 06:55:30|43499.2|43479.2|43503.6|43483.6|43503.6|43483.6|43498.6|43478.6|1
1640156140000|2021-12-22 06:55:40|43501.1|43481.1|43506.1|43486.1|43506.1|43486.1|43501.1|43481.1|0
1640156160000|2021-12-22 06:56:00|43507.9|43487.9|43503.6|43483.6|43508.6|43488.6|43503.6|43483.6|2
1640156170000|2021-12-22 06:56:10|43501.7|43481.7|43501.1|43481.1|43501.7|43481.7|43501.1|43481.1|0
1640156180000|2021-12-22 06:56:20|43502.9|43482.9|43501.1|43481.1|43503.6|43483.6|43501.1|43481.1|1
1640156190000|2021-12-22 06:56:30|||||||||1
1640156200000|2021-12-22 06:56:40|43498.6|43478.6|43498.6|43478.6|43498.6|43478.6|43498.6|43478.6|0
1640156210000|2021-12-22 06:56:50|43496.7|43476.7|43496.1|43476.1|43496.7|43476.7|43496.1|43476.1|3
1640156220000|2021-12-22 06:57:00|43493.6|43473.6|43496.1|43476.1|43496.1|43476.1|43493.6|43473.6|2
1640156230000|2021-12-22 06:57:10|43498.6|43478.6|43505.4|43485.4|43505.4|43485.4|43498.6|43478.6|1
1640156240000|2021-12-22 06:57:20|43502.9|43482.9|43506.1|43486.1|43506.1|43486.1|43502.9|43482.9|1
1640156250000|2021-12-22 06:57:30|43503.6|43483.6|43503.6|43483.6|43503.6|43483.6|43503.6|43483.6|1
1640156260000|2021-12-22 06:57:40|43505.4|43485.4|43506.1|43486.1|43506.1|43486.1|43505.4|43485.4|2
1640156270000|2021-12-22 06:57:50|43505.4|43485.4|43508.6|43488.6|43508.6|43488.6|43505.4|43485.4|1
1640156280000|2021-12-22 06:58:00|43506.7|43486.7|43506.1|43486.1|43506.7|43486.7|43505.4|43485.4|3
1640156290000|2021-12-22 06:58:10|43505.4|43485.4|43506.7|43486.7|43506.7|43486.7|43503.6|43483.6|0
1640156300000|2021-12-22 06:58:20|43506.1|43486.1|43518.6|43498.6|43518.6|43498.6|43505.4|43485.4|7
1640156310000|2021-12-22 06:58:30|43519.2|43499.2|43519.2|43499.2|43521.7|43501.7|43518.6|43498.6|2
1640156320000|2021-12-22 06:58:40|43523.6|43503.6|43523.6|43503.6|43523.6|43503.6|43523.6|43503.6|0
1640156330000|2021-12-22 06:58:50|43521.1|43501.1|43526.1|43506.1|43526.1|43506.1|43521.1|43501.1|0
1640156340000|2021-12-22 06:59:00|||||||||1
1640156360000|2021-12-22 06:59:20|43523.6|43503.6|43528.6|43508.6|43528.6|43508.6|43523.6|43503.6|2
1640156370000|2021-12-22 06:59:30|43530.4|43510.4|43524.9|43504.9|43532.9|43512.9|43524.9|43504.9|5
1640156380000|2021-12-22 06:59:40|43524.2|43504.2|43521.1|43501.1|43525.4|43505.4|43521.1|43501.1|0
1640156390000|2021-12-22 06:59:50|43520.4|43500.4|43521.1|43501.1|43521.1|43501.1|43516.1|43496.1|0
1640156400000|2021-12-22 07:00:00|43518.6|43498.6|43513.6|43493.6|43518.6|43498.6|43513.6|43493.6|0
1640156410000|2021-12-22 07:00:10|43515.4|43495.4|43511.1|43491.1|43516.1|43496.1|43511.1|43491.1|2
1640156420000|2021-12-22 07:00:20|43508.6|43488.6|43508.6|43488.6|43508.6|43488.6|43508.6|43488.6|0
1640156430000|2021-12-22 07:00:30|43511.1|43491.1|43511.1|43491.1|43511.1|43491.1|43509.2|43489.2|1
1640156450000|2021-12-22 07:00:50|43508.6|43488.6|43511.1|43491.1|43511.1|43491.1|43506.1|43486.1|1
1640156460000|2021-12-22 07:01:00|43508.6|43488.6|43508.6|43488.6|43508.6|43488.6|43508.6|43488.6|1
1640156480000|2021-12-22 07:01:20|43507.9|43487.9|43508.6|43488.6|43508.6|43488.6|43507.9|43487.9|4
1640156490000|2021-12-22 07:01:30|43507.9|43487.9|43503.6|43483.6|43507.9|43487.9|43503.6|43483.6|0
1640156500000|2021-12-22 07:01:40|43505.4|43485.4|43503.6|43483.6|43505.4|43485.4|43503.6|43483.6|0
1640156510000|2021-12-22 07:01:50|43505.4|43485.4|43505.4|43485.4|43505.4|43485.4|43505.4|43485.4|0
1640156520000|2021-12-22 07:02:00|43504.2|43484.2|43503.6|43483.6|43506.1|43486.1|43503.6|43483.6|2
1640156560000|2021-12-22 07:02:40|43501.1|43481.1|43503.6|43483.6|43503.6|43483.6|43501.1|43481.1|2
1640156580000|2021-12-22 07:03:00|43505.4|43485.4|43506.1|43486.1|43506.1|43486.1|43504.2|43484.2|6
1640156590000|2021-12-22 07:03:10|||||||||1
1640156600000|2021-12-22 07:03:20|43507.9|43487.9|43506.7|43486.7|43508.6|43488.6|43506.1|43486.1|1
1640156610000|2021-12-22 07:03:30|43506.1|43486.1|43506.1|43486.1|43506.1|43486.1|43506.1|43486.1|2
1640156620000|2021-12-22 07:03:40|43505.4|43485.4|43505.4|43485.4|43506.1|43486.1|43505.4|43485.4|1
1640156630000|2021-12-22 07:03:50|43506.1|43486.1|43506.1|43486.1|43506.1|43486.1|43506.1|43486.1|0
1640156640000|2021-12-22 07:04:00|43511.1|43491.1|43516.1|43496.1|43516.1|43496.1|43511.1|43491.1|1
1640156650000|2021-12-22 07:04:10|43517.9|43497.9|43518.6|43498.6|43518.6|43498.6|43516.1|43496.1|1
1640156660000|2021-12-22 07:04:20|43523.6|43503.6|43536.1|43516.1|43536.1|43516.1|43523.6|43503.6|8
1640156670000|2021-12-22 07:04:30|43536.7|43516.7|43538.6|43518.6|43538.6|43518.6|43536.7|43516.7|0
1640156680000|2021-12-22 07:04:40|||||||||2
1640156690000|2021-12-22 07:04:50|43540.4|43520.4|43542.3|43522.3|43542.3|43522.3|43540.4|43520.4|5
1640156700000|2021-12-22 07:05:00|43542.9|43522.9|43543.6|43523.6|43548.6|43528.6|43542.9|43522.9|11
1640156710000|2021-12-22 07:05:10|43541.7|43521.7|43543.6|43523.6|43546.1|43526.1|43541.1|43521.1|2
1640156720000|2021-12-22 07:05:20|43546.1|43526.1|43546.1|43526.1|43546.1|43526.1|43543.6|43523.6|4
1640156730000|2021-12-22 07:05:30|43543.6|43523.6|43541.1|43521.1|43543.6|43523.6|43541.1|43521.1|1
1640156740000|2021-12-22 07:05:40|43538.6|43518.6|43538.6|43518.6|43538.6|43518.6|43538.6|43518.6|1
1640156750000|2021-12-22 07:05:50|43537.9|43517.9|43531.1|43511.1|43537.9|43517.9|43526.7|43506.7|4
1640156760000|2021-12-22 07:06:00|43528.6|43508.6|43535.4|43515.4|43535.4|43515.4|43528.6|43508.6|1
1640156770000|2021-12-22 07:06:10|43533.6|43513.6|43531.7|43511.7|43535.4|43515.4|43531.7|43511.7|0
1640156780000|2021-12-22 07:06:20|43531.1|43511.1|43531.1|43511.1|43531.1|43511.1|43531.1|43511.1|0
1640156790000|2021-12-22 07:06:30|43529.2|43509.2|43527.3|43507.3|43529.2|43509.2|43527.3|43507.3|0
1640156800000|2021-12-22 07:06:40|43526.7|43506.7|43526.1|43506.1|43530.4|43510.4|43526.1|43506.1|0
1640156810000|2021-12-22 07:06:50|43523.6|43503.6|43523.6|43503.6|43526.1|43506.1|43523.6|43503.6|0
1640156820000|2021-12-22 07:07:00|43525.4|43505.4|43530.4|43510.4|43530.4|43510.4|43525.4|43505.4|1
1640156830000|2021-12-22 07:07:10|43532.3|43512.3|43531.1|43511.1|43535.4|43515.4|43531.1|43511.1|1
1640156840000|2021-12-22 07:07:20|43530.4|43510.4|43531|43511|43531|43511|43530.4|43510.4|1
1640156850000|2021-12-22 07:07:30|43526.7|43506.7|43531|43511|43531|43511|43526|43506|0
1640156860000|2021-12-22 07:07:40|43528.5|43508.5|43528.5|43508.5|43528.5|43508.5|43528.5|43508.5|0
1640156870000|2021-12-22 07:07:50|43531|43511|43531|43511|43531|43511|43531|43511|0
1640156880000|2021-12-22 07:08:00|43528.5|43508.5|43531|43511|43531|43511|43528.5|43508.5|0
1640156890000|2021-12-22 07:08:10|43533.5|43513.5|43531|43511|43533.5|43513.5|43531|43511|1
1640156900000|2021-12-22 07:08:20|43528.5|43508.5|43528.5|43508.5|43528.5|43508.5|43528.5|43508.5|0
1640156910000|2021-12-22 07:08:30|43526|43506|43526|43506|43528.5|43508.5|43526|43506|1
1640156920000|2021-12-22 07:08:40|43527.9|43507.9|43528.5|43508.5|43528.5|43508.5|43527.9|43507.9|0
1640156930000|2021-12-22 07:08:50|43526|43506|43526|43506|43526|43506|43526|43506|1
1640156940000|2021-12-22 07:09:00|43528.5|43508.5|43528.5|43508.5|43528.5|43508.5|43526|43506|1
1640156950000|2021-12-22 07:09:10|43526|43506|43528.5|43508.5|43528.5|43508.5|43526|43506|0
1640156960000|2021-12-22 07:09:20|43526.7|43506.7|43536|43516|43536.7|43516.7|43526|43506|3
1640156980000|2021-12-22 07:09:40|43534.2|43514.2|43534.2|43514.2|43534.2|43514.2|43534.2|43514.2|0
1640157000000|2021-12-22 07:10:00|43536|43516|43533.5|43513.5|43538.5|43518.5|43533.5|43513.5|3
1640157020000|2021-12-22 07:10:20|43531|43511|43531|43511|43533.5|43513.5|43531|43511|1
1640157040000|2021-12-22 07:10:40|43528.5|43508.5|43528.5|43508.5|43528.5|43508.5|43528.5|43508.5|2
1640157050000|2021-12-22 07:10:50|43527.9|43507.9|43518.5|43498.5|43527.9|43507.9|43518.5|43498.5|6
1640157060000|2021-12-22 07:11:00|43521|43501|43521|43501|43521|43501|43521|43501|1
1640157070000|2021-12-22 07:11:10|43526|43506|43526|43506|43526|43506|43523.5|43503.5|0
1640157080000|2021-12-22 07:11:20|43527.9|43507.9|43531|43511|43531|43511|43527.9|43507.9|0
1640157090000|2021-12-22 07:11:30|43532.9|43512.9|43532.9|43512.9|43533.5|43513.5|43532.9|43512.9|1
1640157100000|2021-12-22 07:11:40|43533.5|43513.5|43533.5|43513.5|43533.5|43513.5|43531|43511|0
1640157110000|2021-12-22 07:11:50|43535.4|43515.4|43536|43516|43536|43516|43535.4|43515.4|0
1640157140000|2021-12-22 07:12:20|43533.5|43513.5|43533.5|43513.5|43535.4|43515.4|43533.5|43513.5|1
1640157150000|2021-12-22 07:12:30|43535.4|43515.4|43536|43516|43536|43516|43535.4|43515.4|0
1640157160000|2021-12-22 07:12:40|43533.5|43513.5|43528.5|43508.5|43533.5|43513.5|43528.5|43508.5|2
1640157170000|2021-12-22 07:12:50|43530.4|43510.4|43531|43511|43531|43511|43528.5|43508.5|1
1640157180000|2021-12-22 07:13:00|43532.9|43512.9|43536|43516|43536|43516|43532.9|43512.9|2
1640157190000|2021-12-22 07:13:10|43536.7|43516.7|43536.7|43516.7|43536.7|43516.7|43536.7|43516.7|1
1640157200000|2021-12-22 07:13:20|43536|43516|43538.5|43518.5|43538.5|43518.5|43536|43516|3
1640157230000|2021-12-22 07:13:50|43536|43516|43536|43516|43536|43516|43536|43516|4
1640157240000|2021-12-22 07:14:00|43534.2|43514.2|43534.2|43514.2|43534.2|43514.2|43534.2|43514.2|1
1640157250000|2021-12-22 07:14:10|43533.5|43513.5|43536|43516|43536|43516|43531|43511|1
1640157260000|2021-12-22 07:14:20|43535.4|43515.4|43533.5|43513.5|43536|43516|43533.5|43513.5|0
1640157270000|2021-12-22 07:14:30|43536|43516|43536|43516|43536|43516|43536|43516|2
1640157280000|2021-12-22 07:14:40|43534.2|43514.2|43538.5|43518.5|43538.5|43518.5|43533.5|43513.5|1
1640157290000|2021-12-22 07:14:50|||||||||2
1640157300000|2021-12-22 07:15:00|43536|43516|43540.4|43520.4|43540.4|43520.4|43536|43516|7
1640157310000|2021-12-22 07:15:10|||||||||2
1640157320000|2021-12-22 07:15:20|43542.2|43522.2|43542.2|43522.2|43542.2|43522.2|43540.4|43520.4|1
1640157330000|2021-12-22 07:15:30|43545.4|43525.4|43543.5|43523.5|43547.2|43527.2|43543.5|43523.5|3
1640157340000|2021-12-22 07:15:40|43542.9|43522.9|43542.9|43522.9|43542.9|43522.9|43542.9|43522.9|2
1640157350000|2021-12-22 07:15:50|43538.5|43518.5|43536.7|43516.7|43538.5|43518.5|43536.7|43516.7|2
1640157360000|2021-12-22 07:16:00|43534.8|43514.8|43534.2|43514.2|43534.8|43514.8|43534.2|43514.2|2
1640157370000|2021-12-22 07:16:10|43536|43516|43521.7|43501.7|43536|43516|43521.7|43501.7|14
1640157380000|2021-12-22 07:16:20|43521|43501|43521|43501|43521.7|43501.7|43521|43501|1
1640157400000|2021-12-22 07:16:40|43520.4|43500.4|43523.5|43503.5|43523.5|43503.5|43520.4|43500.4|0
1640157410000|2021-12-22 07:16:50|43521|43501|43526|43506|43526|43506|43521|43501|2
1640157420000|2021-12-22 07:17:00|43528.5|43508.5|43528.5|43508.5|43528.5|43508.5|43526|43506|0
1640157430000|2021-12-22 07:17:10|43526|43506|43526|43506|43526|43506|43526|43506|3
1640157440000|2021-12-22 07:17:20|||||||||1
1640157470000|2021-12-22 07:17:50|43527.9|43507.9|43526|43506|43530.4|43510.4|43526|43506|5
1640157480000|2021-12-22 07:18:00|43523.5|43503.5|43526|43506|43526|43506|43523.5|43503.5|0
1640157490000|2021-12-22 07:18:10|43523.5|43503.5|43524.2|43504.2|43526|43506|43523.5|43503.5|1
1640157500000|2021-12-22 07:18:20|43525.4|43505.4|43526|43506|43526|43506|43525.4|43505.4|0
1640157510000|2021-12-22 07:18:30|43524.2|43504.2|43526|43506|43526|43506|43523.5|43503.5|0
1640157520000|2021-12-22 07:18:40|43524.2|43504.2|43526|43506|43526|43506|43523.5|43503.5|0
1640157530000|2021-12-22 07:18:50|43524.2|43504.2|43524.2|43504.2|43524.2|43504.2|43524.2|43504.2|0
1640157540000|2021-12-22 07:19:00|43523.5|43503.5|43528.5|43508.5|43528.5|43508.5|43523.5|43503.5|2
1640157550000|2021-12-22 07:19:10|43530.4|43510.4|43530.4|43510.4|43532.2|43512.2|43530.4|43510.4|4
1640157560000|2021-12-22 07:19:20|43532.2|43512.2|43532.2|43512.2|43532.2|43512.2|43532.2|43512.2|2
1640157570000|2021-12-22 07:19:30|43534.1|43514.1|43536|43516|43536|43516|43534.1|43514.1|3
1640157580000|2021-12-22 07:19:40|43537.9|43517.9|43537.9|43517.9|43538.5|43518.5|43537.9|43517.9|3
1640157590000|2021-12-22 07:19:50|43538.5|43518.5|43545.4|43525.4|43545.4|43525.4|43538.5|43518.5|2
1640157600000|2021-12-22 07:20:00|43546|43526|43548.5|43528.5|43548.5|43528.5|43546|43526|5
1640157610000|2021-12-22 07:20:10|43547.9|43527.9|43547.9|43527.9|43547.9|43527.9|43547.9|43527.9|0
1640157620000|2021-12-22 07:20:20|43548.5|43528.5|43548.5|43528.5|43548.5|43528.5|43548.5|43528.5|2
1640157630000|2021-12-22 07:20:30|||||||||1
1640157640000|2021-12-22 07:20:40|43546|43526|43546|43526|43546|43526|43546|43526|0
1640157650000|2021-12-22 07:20:50|43548.5|43528.5|43548.5|43528.5|43548.5|43528.5|43548.5|43528.5|2
1640157670000|2021-12-22 07:21:10|43547.9|43527.9|43548.5|43528.5|43548.5|43528.5|43547.9|43527.9|1
1640157680000|2021-12-22 07:21:20|43550.4|43530.4|43550.4|43530.4|43550.4|43530.4|43550.4|43530.4|1
1640157690000|2021-12-22 07:21:30|43552.9|43532.9|43550.4|43530.4|43552.9|43532.9|43550.4|43530.4|1
1640157700000|2021-12-22 07:21:40|43552.2|43532.2|43552.9|43532.9|43552.9|43532.9|43552.2|43532.2|2
1640157710000|2021-12-22 07:21:50|43553.5|43533.5|43553.5|43533.5|43553.5|43533.5|43553.5|43533.5|2
1640157720000|2021-12-22 07:22:00|43556|43536|43558.5|43538.5|43558.5|43538.5|43556|43536|11
1640157730000|2021-12-22 07:22:10|43559.2|43539.2|43558.5|43538.5|43559.2|43539.2|43558.5|43538.5|2
1640157740000|2021-12-22 07:22:20|43560.4|43540.4|43551.7|43531.7|43560.4|43540.4|43551.7|43531.7|5
1640157750000|2021-12-22 07:22:30|43551|43531|43544.2|43524.2|43551|43531|43544.2|43524.2|0
1640157760000|2021-12-22 07:22:40|43546|43526|43545.4|43525.4|43546|43526|43543.5|43523.5|1
1640157770000|2021-12-22 07:22:50|43543.5|43523.5|43543.5|43523.5|43545.4|43525.4|43543.5|43523.5|0
1640157780000|2021-12-22 07:23:00|43541|43521|43541|43521|43541|43521|43541|43521|1
1640157800000|2021-12-22 07:23:20|43542.9|43522.9|43541|43521|43543.5|43523.5|43541|43521|1
1640157810000|2021-12-22 07:23:30|43545.4|43525.4|43546|43526|43546|43526|43545.4|43525.4|1
1640157820000|2021-12-22 07:23:40|43545.4|43525.4|43541|43521|43546|43526|43541|43521|4
1640157830000|2021-12-22 07:23:50|43540.4|43520.4|43540.4|43520.4|43540.4|43520.4|43540.4|43520.4|1
1640157840000|2021-12-22 07:24:00|43541|43521|43536.7|43516.7|43541|43521|43536.7|43516.7|2
1640157850000|2021-12-22 07:24:10|43531.7|43511.7|43528.5|43508.5|43531.7|43511.7|43526.7|43506.7|1
1640157860000|2021-12-22 07:24:20|43526.7|43506.7|43528.5|43508.5|43528.5|43508.5|43526|43506|1
1640157890000|2021-12-22 07:24:50|43526|43506|43526|43506|43526|43506|43526|43506|0
1640157900000|2021-12-22 07:25:00|43528.5|43508.5|43528.5|43508.5|43528.5|43508.5|43528.5|43508.5|1
1640157910000|2021-12-22 07:25:10|43526|43506|43528.5|43508.5|43528.5|43508.5|43526|43506|1
1640157930000|2021-12-22 07:25:30|43526|43506|43533.5|43513.5|43533.5|43513.5|43523.5|43503.5|7
1640157940000|2021-12-22 07:25:40|43531|43511|43531|43511|43531|43511|43531|43511|0
1640157950000|2021-12-22 07:25:50|43533.5|43513.5|43533.5|43513.5|43534.2|43514.2|43532.9|43512.9|7
1640157960000|2021-12-22 07:26:00|43535.4|43515.4|43536|43516|43536|43516|43535.4|43515.4|0
1640157980000|2021-12-22 07:26:20|43533.5|43513.5|43536|43516|43536|43516|43533.5|43513.5|0
1640157990000|2021-12-22 07:26:30|43533.5|43513.5|43529.2|43509.2|43533.5|43513.5|43528.5|43508.5|1
1640158000000|2021-12-22 07:26:40|43530.4|43510.4|43531|43511|43531|43511|43528.5|43508.5|0
1640158010000|2021-12-22 07:26:50|43533.5|43513.5|43531|43511|43533.5|43513.5|43531|43511|2
1640158020000|2021-12-22 07:27:00|43533.5|43513.5|43531.7|43511.7|43533.5|43513.5|43531|43511|6
1640158030000|2021-12-22 07:27:10|43531|43511|43531|43511|43531|43511|43528.5|43508.5|0
1640158040000|2021-12-22 07:27:20|43529.2|43509.2|43528.5|43508.5|43529.2|43509.2|43528.5|43508.5|0
1640158050000|2021-12-22 07:27:30|43533.5|43513.5|43533.5|43513.5|43533.5|43513.5|43533.5|43513.5|1
1640158060000|2021-12-22 07:27:40|43534.2|43514.2|43536|43516|43536|43516|43534.2|43514.2|1
1640158070000|2021-12-22 07:27:50|||||||||3
1640158080000|2021-12-22 07:28:00|43538.5|43518.5|43538.5|43518.5|43538.5|43518.5|43538.5|43518.5|2
1640158090000|2021-12-22 07:28:10|43540.4|43520.4|43538.5|43518.5|43540.4|43520.4|43538.5|43518.5|0
1640158100000|2021-12-22 07:28:20|43536|43516|43536|43516|43536|43516|43536|43516|3
1640158120000|2021-12-22 07:28:40|43535.4|43515.4|43535.4|43515.4|43535.4|43515.4|43533.5|43513.5|0
1640158130000|2021-12-22 07:28:50|43533.5|43513.5|43533.5|43513.5|43535.4|43515.4|43533.5|43513.5|1
1640158140000|2021-12-22 07:29:00|43536|43516|43536|43516|43536|43516|43536|43516|0
1640158150000|2021-12-22 07:29:10|43537.9|43517.9|43538.5|43518.5|43538.5|43518.5|43537.9|43517.9|0
1640158160000|2021-12-22 07:29:20|43536|43516|43536|43516|43536|43516|43536|43516|2
1640158170000|2021-12-22 07:29:30|43533.5|43513.5|43536|43516|43536|43516|43533.5|43513.5|0
1640158180000|2021-12-22 07:29:40|43533.5|43513.5|43536|43516|43536|43516|43533.5|43513.5|0
1640158190000|2021-12-22 07:29:50|43535.4|43515.4|43535.4|43515.4|43535.4|43515.4|43535.4|43515.4|0
1640158200000|2021-12-22 07:30:00|43533.5|43513.5|43530.4|43510.4|43535.4|43515.4|43530.4|43510.4|3
1640158210000|2021-12-22 07:30:10|43529.2|43509.2|43531|43511|43531|43511|43528.5|43508.5|0
1640158220000|2021-12-22 07:30:20|43530.4|43510.4|43531|43511|43531|43511|43530.4|43510.4|0
1640158230000|2021-12-22 07:30:30|43532.9|43512.9|43531|43511|43533.5|43513.5|43531|43511|0
1640158250000|2021-12-22 07:30:50|43528.5|43508.5|43531|43511|43531|43511|43528.5|43508.5|0
1640158260000|2021-12-22 07:31:00|43533.5|43513.5|43531|43511|43533.5|43513.5|43528.5|43508.5|2
1640158270000|2021-12-22 07:31:10|43530.4|43510.4|43531|43511|43531|43511|43530.4|43510.4|0
1640158280000|2021-12-22 07:31:20|43533.5|43513.5|43533.5|43513.5|43533.5|43513.5|43533.5|43513.5|0
1640158290000|2021-12-22 07:31:30|43531|43511|43531|43511|43531|43511|43531|43511|3
1640158320000|2021-12-22 07:32:00|43527.3|43507.3|43527.3|43507.3|43527.3|43507.3|43527.3|43507.3|1
1640158330000|2021-12-22 07:32:10|43524.8|43504.8|43528.5|43508.5|43528.5|43508.5|43524.8|43504.8|1
1640158340000|2021-12-22 07:32:20|43526|43506|43526|43506|43526|43506|43523.5|43503.5|1
1640158350000|2021-12-22 07:32:30|43528.5|43508.5|43528.5|43508.5|43528.5|43508.5|43526|43506|0
1640158360000|2021-12-22 07:32:40|43526|43506|43526|43506|43528.5|43508.5|43526|43506|0
1640158370000|2021-12-22 07:32:50|43528.5|43508.5|43526.7|43506.7|43528.5|43508.5|43524.2|43504.2|1
1640158380000|2021-12-22 07:33:00|43526|43506|43530.4|43510.4|43531|43511|43526|43506|2
1640158390000|2021-12-22 07:33:10|43531|43511|43530.4|43510.4|43531|43511|43528.5|43508.5|0
1640158400000|2021-12-22 07:33:20|43528.5|43508.5|43526|43506|43531|43511|43526|43506|0
1640158430000|2021-12-22 07:33:50|43528.5|43508.5|43526|43506|43528.5|43508.5|43526|43506|1
1640158440000|2021-12-22 07:34:00|43527.9|43507.9|43526.7|43506.7|43528.5|43508.5|43526.7|43506.7|1
1640158450000|2021-12-22 07:34:10|43526|43506|43526|43506|43526|43506|43526|43506|0
1640158460000|2021-12-22 07:34:20|43528.5|43508.5|43526.7|43506.7|43529.2|43509.2|43526.7|43506.7|1
1640158470000|2021-12-22 07:34:30|43526|43506|43531|43511|43531|43511|43526|43506|0
1640158490000|2021-12-22 07:34:50|||||||||1
1640158500000|2021-12-22 07:35:00|43529.2|43509.2|43531|43511|43531|43511|43528.5|43508.5|1
1640158510000|2021-12-22 07:35:10|43532.9|43512.9|43531|43511|43532.9|43512.9|43531|43511|1
1640158520000|2021-12-22 07:35:20|43528.5|43508.5|43531|43511|43531|43511|43528.5|43508.5|2
1640158530000|2021-12-22 07:35:30|||||||||2
1640158540000|2021-12-22 07:35:40|43529.2|43509.2|43529.2|43509.2|43529.2|43509.2|43529.2|43509.2|0
1640158550000|2021-12-22 07:35:50|43530.4|43510.4|43531|43511|43533.5|43513.5|43530.4|43510.4|1
1640158560000|2021-12-22 07:36:00|43536|43516|43536|43516|43536|43516|43536|43516|2
1640158570000|2021-12-22 07:36:10|43538.5|43518.5|43538.5|43518.5|43538.5|43518.5|43538.5|43518.5|3
1640158620000|2021-12-22 07:37:00|43540.4|43520.4|43541|43521|43541|43521|43540.4|43520.4|3
1640158630000|2021-12-22 07:37:10|43538.5|43518.5|43536.7|43516.7|43538.5|43518.5|43536.7|43516.7|2
1640158640000|2021-12-22 07:37:20|43536|43516|43536|43516|43536|43516|43536|43516|1
1640158670000|2021-12-22 07:37:50|43533.5|43513.5|43536|43516|43536|43516|43533.5|43513.5|2
1640158680000|2021-12-22 07:38:00|||||||||2
1640158690000|2021-12-22 07:38:10|43537.9|43517.9|43536|43516|43537.9|43517.9|43536|43516|0
1640158700000|2021-12-22 07:38:20|43537.9|43517.9|43536|43516|43538.5|43518.5|43536|43516|0
1640158730000|2021-12-22 07:38:50|43531|43511|43531|43511|43531|43511|43531|43511|0
1640158740000|2021-12-22 07:39:00|43528.5|43508.5|43521|43501|43528.5|43508.5|43521|43501|4
1640158790000|2021-12-22 07:39:50|43519.2|43499.2|43516|43496|43519.2|43499.2|43516|43496|0
1640158800000|2021-12-22 07:40:00|43516.7|43496.7|43521|43501|43521|43501|43516|43496|3
1640158810000|2021-12-22 07:40:10|43518.5|43498.5|43518.5|43498.5|43518.5|43498.5|43518.5|43498.5|0
1640158830000|2021-12-22 07:40:30|43523.5|43503.5|43526|43506|43526|43506|43523.5|43503.5|6
1640158840000|2021-12-22 07:40:40|43531|43511|43536|43516|43536|43516|43531|43511|0
1640158860000|2021-12-22 07:41:00|43537.9|43517.9|43539.7|43519.7|43539.7|43519.7|43537.9|43517.9|2
1640158870000|2021-12-22 07:41:10|43540.4|43520.4|43540.4|43520.4|43540.4|43520.4|43540.4|43520.4|0
1640158880000|2021-12-22 07:41:20|43542.9|43522.9|43538.5|43518.5|43542.9|43522.9|43538.5|43518.5|3
1640158910000|2021-12-22 07:41:50|||||||||2
1640158920000|2021-12-22 07:42:00|43536.7|43516.7|43536|43516|43536.7|43516.7|43536|43516|0
1640158950000|2021-12-22 07:42:30|43537.9|43517.9|43536|43516|43538.5|43518.5|43536|43516|1
1640158960000|2021-12-22 07:42:40|43541|43521|43541|43521|43541|43521|43538.5|43518.5|2
1640158970000|2021-12-22 07:42:50|43540.4|43520.4|43538.5|43518.5|43541|43521|43538.5|43518.5|0
1640159000000|2021-12-22 07:43:20|43528.5|43508.5|43516|43496|43528.5|43508.5|43516|43496|13
1640159010000|2021-12-22 07:43:30|43518.5|43498.5|43516|43496|43518.5|43498.5|43516|43496|0
1640159030000|2021-12-22 07:43:50|43520.4|43500.4|43521|43501|43521|43501|43518.5|43498.5|2
1640159040000|2021-12-22 07:44:00|43518.5|43498.5|43521|43501|43521|43501|43518.5|43498.5|1
1640159050000|2021-12-22 07:44:10|43516.7|43496.7|43517.9|43497.9|43517.9|43497.9|43516.7|43496.7|3
1640159060000|2021-12-22 07:44:20|43518.5|43498.5|43521|43501|43521|43501|43518.5|43498.5|0
1640159070000|2021-12-22 07:44:30|43519.2|43499.2|43518.5|43498.5|43519.2|43499.2|43518.5|43498.5|0
1640159080000|2021-12-22 07:44:40|43521|43501|43521|43501|43521|43501|43521|43501|0
1640159090000|2021-12-22 07:44:50|43518.5|43498.5|43523.5|43503.5|43523.5|43503.5|43518.5|43498.5|1
1640159100000|2021-12-22 07:45:00|43521|43501|43526|43506|43526|43506|43521|43501|3
1640159110000|2021-12-22 07:45:10|43524.2|43504.2|43526|43506|43526|43506|43523.5|43503.5|0
1640159120000|2021-12-22 07:45:20|43523.5|43503.5|43518.5|43498.5|43523.5|43503.5|43518.5|43498.5|2
1640159130000|2021-12-22 07:45:30|43523.5|43503.5|43518.5|43498.5|43523.5|43503.5|43518.5|43498.5|2
1640159140000|2021-12-22 07:45:40|43521|43501|43521|43501|43521|43501|43521|43501|1
1640159150000|2021-12-22 07:45:50|43519.2|43499.2|43518.5|43498.5|43519.2|43499.2|43518.5|43498.5|0
1640159160000|2021-12-22 07:46:00|43519.2|43499.2|43523.5|43503.5|43523.5|43503.5|43519.2|43499.2|1
1640159170000|2021-12-22 07:46:10|||||||||1
1640159180000|2021-12-22 07:46:20|43526|43506|43526|43506|43526|43506|43526|43506|0
1640159190000|2021-12-22 07:46:30|43527.9|43507.9|43533.5|43513.5|43533.5|43513.5|43527.9|43507.9|3
1640159200000|2021-12-22 07:46:40|43537.9|43517.9|43537.9|43517.9|43537.9|43517.9|43537.9|43517.9|4
1640159210000|2021-12-22 07:46:50|43538.5|43518.5|43536|43516|43541|43521|43536|43516|2
1640159220000|2021-12-22 07:47:00|43537.9|43517.9|43536|43516|43538.5|43518.5|43536|43516|2
1640159230000|2021-12-22 07:47:10|43526|43506|43526|43506|43526|43506|43526|43506|3
1640159260000|2021-12-22 07:47:40|||||||||2
1640159280000|2021-12-22 07:48:00|43527.9|43507.9|43527.9|43507.9|43528.5|43508.5|43526|43506|1
1640159290000|2021-12-22 07:48:10|43526|43506|43531|43511|43531|43511|43526|43506|2
1640159310000|2021-12-22 07:48:30|43532.9|43512.9|43540.4|43520.4|43540.4|43520.4|43532.9|43512.9|1
1640159320000|2021-12-22 07:48:40|43538.5|43518.5|43541|43521|43541|43521|43538.5|43518.5|6
1640159330000|2021-12-22 07:48:50|43543.5|43523.5|43543.5|43523.5|43543.5|43523.5|43543.5|43523.5|2
1640159350000|2021-12-22 07:49:10|43541|43521|43543.5|43523.5|43543.5|43523.5|43538.5|43518.5|2
1640159360000|2021-12-22 07:49:20|43528.5|43508.5|43526|43506|43528.5|43508.5|43524.2|43504.2|9
1640159370000|2021-12-22 07:49:30|43527.9|43507.9|43528.5|43508.5|43528.5|43508.5|43527.9|43507.9|0
1640159380000|2021-12-22 07:49:40|43526|43506|43526|43506|43526|43506|43526|43506|0
1640159390000|2021-12-22 07:49:50|43527.9|43507.9|43528.5|43508.5|43528.5|43508.5|43527.9|43507.9|1
1640159400000|2021-12-22 07:50:00|43526|43506|43526|43506|43526|43506|43524.2|43504.2|3
1640159410000|2021-12-22 07:50:10|43527.9|43507.9|43528.5|43508.5|43528.5|43508.5|43527.9|43507.9|0
1640159420000|2021-12-22 07:50:20|43524.2|43504.2|43526|43506|43526|43506|43523.5|43503.5|4
1640159430000|2021-12-22 07:50:30|43527.9|43507.9|43531|43511|43531|43511|43527.9|43507.9|3
1640159460000|2021-12-22 07:51:00|43530.4|43510.4|43531|43511|43531.7|43511.7|43530.4|43510.4|2
1640159470000|2021-12-22 07:51:10|43530.4|43510.4|43538.5|43518.5|43538.5|43518.5|43530.4|43510.4|4
1640159480000|2021-12-22 07:51:20|||||||||1
1640159490000|2021-12-22 07:51:30|||||||||1
1640159500000|2021-12-22 07:51:40|43540.4|43520.4|43540.4|43520.4|43540.4|43520.4|43540.4|43520.4|5
1640159520000|2021-12-22 07:52:00|43538.5|43518.5|43543.5|43523.5|43543.5|43523.5|43538.5|43518.5|4
1640159530000|2021-12-22 07:52:10|43545.4|43525.4|43545.4|43525.4|43545.4|43525.4|43545.4|43525.4|1
1640159540000|2021-12-22 07:52:20|43543.5|43523.5|43545.4|43525.4|43545.4|43525.4|43543.5|43523.5|1
1640159550000|2021-12-22 07:52:30|43543.5|43523.5|43533.5|43513.5|43543.5|43523.5|43533.5|43513.5|9
1640159560000|2021-12-22 07:52:40|43531.7|43511.7|43533.5|43513.5|43533.5|43513.5|43531|43511|1
1640159570000|2021-12-22 07:52:50|43531.7|43511.7|43531|43511|43531.7|43511.7|43525.4|43505.4|5
1640159580000|2021-12-22 07:53:00|43529.2|43509.2|43531|43511|43531|43511|43529.2|43509.2|1
1640159600000|2021-12-22 07:53:20|43533.5|43513.5|43533.5|43513.5|43533.5|43513.5|43533.5|43513.5|4
1640159610000|2021-12-22 07:53:30|43531|43511|43531|43511|43531|43511|43531|43511|0
1640159620000|2021-12-22 07:53:40|43533.5|43513.5|43533.5|43513.5|43533.5|43513.5|43533.5|43513.5|1
1640159630000|2021-12-22 07:53:50|43528.5|43508.5|43527.9|43507.9|43528.5|43508.5|43527.9|43507.9|5
1640159640000|2021-12-22 07:54:00|43526|43506|43525.4|43505.4|43526|43506|43525.4|43505.4|2
1640159650000|2021-12-22 07:54:10|43523.5|43503.5|43523.5|43503.5|43523.5|43503.5|43523.5|43503.5|0
1640159660000|2021-12-22 07:54:20|43521.7|43501.7|43521.7|43501.7|43521.7|43501.7|43521.7|43501.7|0
1640159670000|2021-12-22 07:54:30|43521|43501|43518.5|43498.5|43521|43501|43518.5|43498.5|3
1640159680000|2021-12-22 07:54:40|43516|43496|43516.7|43496.7|43516.7|43496.7|43516|43496|4
1640159690000|2021-12-22 07:54:50|43514.8|43494.8|43515.4|43495.4|43515.4|43495.4|43511.7|43491.7|1
1640159700000|2021-12-22 07:55:00|43513.5|43493.5|43513.5|43493.5|43513.5|43493.5|43513.5|43493.5|1
1640159710000|2021-12-22 07:55:10|43516|43496|43516|43496|43516|43496|43516|43496|4
1640159720000|2021-12-22 07:55:20|43515.4|43495.4|43516|43496|43516|43496|43515.4|43495.4|1
1640159730000|2021-12-22 07:55:30|||||||||1
1640159750000|2021-12-22 07:55:50|43517.9|43497.9|43516|43496|43517.9|43497.9|43516|43496|0
1640159760000|2021-12-22 07:56:00|43518.5|43498.5|43518.5|43498.5|43518.5|43498.5|43518.5|43498.5|2
1640159770000|2021-12-22 07:56:10|43520.4|43500.4|43520.4|43500.4|43522.9|43502.9|43520.4|43500.4|2
1640159780000|2021-12-22 07:56:20|43521|43501|43521|43501|43521|43501|43521|43501|0
1640159790000|2021-12-22 07:56:30|43522.9|43502.9|43523.5|43503.5|43523.5|43503.5|43519.2|43499.2|2
1640159800000|2021-12-22 07:56:40|43524.2|43504.2|43523.5|43503.5|43524.2|43504.2|43523.5|43503.5|0
1640159810000|2021-12-22 07:56:50|43524.2|43504.2|43522.9|43502.9|43525.4|43505.4|43522.9|43502.9|0
1640159820000|2021-12-22 07:57:00|43523.5|43503.5|43521|43501|43525.4|43505.4|43521|43501|4
1640159840000|2021-12-22 07:57:20|||||||||1
1640159850000|2021-12-22 07:57:30|43522.9|43502.9|43523.5|43503.5|43523.5|43503.5|43522.9|43502.9|0
1640159860000|2021-12-22 07:57:40|43522.9|43502.9|43524.7|43504.7|43524.7|43504.7|43522.9|43502.9|6
1640159880000|2021-12-22 07:58:00|43526|43506|43527.9|43507.9|43527.9|43507.9|43525.4|43505.4|0
1640159890000|2021-12-22 07:58:10|43530.4|43510.4|43533.5|43513.5|43533.5|43513.5|43530.4|43510.4|0
1640159900000|2021-12-22 07:58:20|||||||||1
1640159910000|2021-12-22 07:58:30|43537.9|43517.9|43538.5|43518.5|43538.5|43518.5|43537.9|43517.9|2
1640159920000|2021-12-22 07:58:40|43536|43516|43536|43516|43536|43516|43536|43516|2
1640159930000|2021-12-22 07:58:50|43535.4|43515.4|43536|43516|43536|43516|43535.4|43515.4|1
1640159940000|2021-12-22 07:59:00|43533.5|43513.5|43533.5|43513.5|43533.5|43513.5|43533.5|43513.5|1
1640159950000|2021-12-22 07:59:10|43536|43516|43533.5|43513.5|43536|43516|43533.5|43513.5|1
1640159960000|2021-12-22 07:59:20|43535.4|43515.4|43538.5|43518.5|43538.5|43518.5|43533.5|43513.5|4
1640159970000|2021-12-22 07:59:30|43535.4|43515.4|43535.4|43515.4|43535.4|43515.4|43535.4|43515.4|1
1640159990000|2021-12-22 07:59:50|43533.5|43513.5|43537.9|43517.9|43537.9|43517.9|43527.9|43507.9|5
1640160000000|2021-12-22 08:00:00|43536|43516|43516|43496|43536|43516|43516|43496|10
1640160010000|2021-12-22 08:00:10|43514.2|43494.2|43491|43471|43514.2|43494.2|43491|43471|11
1640160020000|2021-12-22 08:00:20|43490.4|43470.4|43491|43471|43493.5|43473.5|43488.5|43468.5|6
1640160030000|2021-12-22 08:00:30|43489.2|43469.2|43493.5|43473.5|43493.5|43473.5|43489.2|43469.2|0
1640160040000|2021-12-22 08:00:40|43491.7|43471.7|43490.4|43470.4|43493.5|43473.5|43489.2|43469.2|3
1640160050000|2021-12-22 08:00:50|43491|43471|43488.5|43468.5|43491|43471|43488.5|43468.5|5
1640160060000|2021-12-22 08:01:00|43495.4|43475.4|43500.4|43480.4|43500.4|43480.4|43495.4|43475.4|6
1640160070000|2021-12-22 08:01:10|43501|43481|43506.7|43486.7|43506.7|43486.7|43501|43481|4
1640160080000|2021-12-22 08:01:20|43506|43486|43506|43486|43506|43486|43506|43486|0
1640160090000|2021-12-22 08:01:30|43504.2|43484.2|43503.5|43483.5|43504.2|43484.2|43503.5|43483.5|0
1640160100000|2021-12-22 08:01:40|43498.5|43478.5|43496|43476|43500.4|43480.4|43496|43476|4
1640160110000|2021-12-22 08:01:50|43497.9|43477.9|43501|43481|43501|43481|43497.9|43477.9|0
1640160130000|2021-12-22 08:02:10|43496|43476|43496|43476|43496|43476|43496|43476|4
1640160140000|2021-12-22 08:02:20|43495.4|43475.4|43497.9|43477.9|43501|43481|43495.4|43475.4|19
1640160150000|2021-12-22 08:02:30|43498.5|43478.5|43497.9|43477.9|43498.5|43478.5|43497.9|43477.9|0
1640160170000|2021-12-22 08:02:50|43498.5|43478.5|43496|43476|43498.5|43478.5|43496|43476|1
1640160180000|2021-12-22 08:03:00|43493.5|43473.5|43496|43476|43496|43476|43491.7|43471.7|4
1640160190000|2021-12-22 08:03:10|43498.5|43478.5|43498.5|43478.5|43498.5|43478.5|43498.5|43478.5|0
1640160200000|2021-12-22 08:03:20|43501|43481|43501|43481|43501|43481|43501|43481|1
1640160210000|2021-12-22 08:03:30|43503.5|43483.5|43503.5|43483.5|43506|43486|43501|43481|0
1640160220000|2021-12-22 08:03:40|43501.7|43481.7|43498.5|43478.5|43501.7|43481.7|43498.5|43478.5|0
1640160230000|2021-12-22 08:03:50|43496.7|43476.7|43498.5|43478.5|43498.5|43478.5|43496|43476|4
1640160240000|2021-12-22 08:04:00|43496|43476|43498.5|43478.5|43498.5|43478.5|43493.5|43473.5|1
1640160270000|2021-12-22 08:04:30|43501|43481|43501|43481|43501|43481|43501|43481|1
1640160280000|2021-12-22 08:04:40|43503.5|43483.5|43503.5|43483.5|43503.5|43483.5|43503.5|43483.5|0
1640160290000|2021-12-22 08:04:50|43501.7|43481.7|43510.4|43490.4|43510.4|43490.4|43501|43481|7
1640160300000|2021-12-22 08:05:00|43508.5|43488.5|43521|43501|43521|43501|43508.5|43488.5|10
1640160310000|2021-12-22 08:05:10|43522.9|43502.9|43518.5|43498.5|43522.9|43502.9|43518.5|43498.5|2
1640160320000|2021-12-22 08:05:20|43516.7|43496.7|43510.4|43490.4|43516.7|43496.7|43510.4|43490.4|1
1640160330000|2021-12-22 08:05:30|43506|43486|43506|43486|43506|43486|43506|43486|3
1640160340000|2021-12-22 08:05:40|43503.5|43483.5|43501|43481|43503.5|43483.5|43501|43481|2
1640160350000|2021-12-22 08:05:50|43498.5|43478.5|43501|43481|43502.9|43482.9|43498.5|43478.5|3
1640160360000|2021-12-22 08:06:00|43503.5|43483.5|43506|43486|43507.9|43487.9|43501|43481|2
1640160370000|2021-12-22 08:06:10|43508.5|43488.5|43506|43486|43508.5|43488.5|43506|43486|1
1640160380000|2021-12-22 08:06:20|43508.5|43488.5|43506|43486|43508.5|43488.5|43506|43486|2
1640160390000|2021-12-22 08:06:30|43508.5|43488.5|43508.5|43488.5|43508.5|43488.5|43504.2|43484.2|5
1640160400000|2021-12-22 08:06:40|43506.7|43486.7|43508.5|43488.5|43508.5|43488.5|43506|43486|2
1640160410000|2021-12-22 08:06:50|43510.4|43490.4|43511|43491|43511|43491|43508.5|43488.5|1
1640160420000|2021-12-22 08:07:00|43510.4|43490.4|43516|43496|43516|43496|43510.4|43490.4|4
1640160430000|2021-12-22 08:07:10|43517.9|43497.9|43523.5|43503.5|43523.5|43503.5|43517.9|43497.9|4
1640160440000|2021-12-22 08:07:20|43521|43501|43521|43501|43521|43501|43521|43501|1
1640160450000|2021-12-22 08:07:30|43524.7|43504.7|43531|43511|43531|43511|43524.7|43504.7|4
1640160460000|2021-12-22 08:07:40|43533.5|43513.5|43535.4|43515.4|43535.4|43515.4|43533.5|43513.5|3
1640160470000|2021-12-22 08:07:50|43536|43516|43536|43516|43536.7|43516.7|43536|43516|4
1640160480000|2021-12-22 08:08:00|43537.9|43517.9|43521.7|43501.7|43541|43521|43521.7|43501.7|14
1640160490000|2021-12-22 08:08:10|43521|43501|43546|43526|43551|43531|43521|43501|6
1640160500000|2021-12-22 08:08:20|43548.5|43528.5|43546|43526|43551|43531|43546|43526|6
1640160510000|2021-12-22 08:08:30|43551|43531|43551|43531|43551|43531|43551|43531|1
1640160520000|2021-12-22 08:08:40|43547.9|43527.9|43551|43531|43551|43531|43547.9|43527.9|3
1640160530000|2021-12-22 08:08:50|43553.5|43533.5|43543.5|43523.5|43553.5|43533.5|43543.5|43523.5|5
1640160540000|2021-12-22 08:09:00|43546|43526|43554.2|43534.2|43554.2|43534.2|43546|43526|5
1640160550000|2021-12-22 08:09:10|||||||||1
1640160560000|2021-12-22 08:09:20|43556|43536|43553.5|43533.5|43556|43536|43553.5|43533.5|5
1640160570000|2021-12-22 08:09:30|43551|43531|43556|43536|43556|43536|43551|43531|3
1640160580000|2021-12-22 08:09:40|43553.5|43533.5|43556|43536|43556|43536|43553.5|43533.5|1
1640160590000|2021-12-22 08:09:50|||||||||4
1640160600000|2021-12-22 08:10:00|43555.4|43535.4|43564.7|43544.7|43564.7|43544.7|43555.4|43535.4|11
1640160610000|2021-12-22 08:10:10|43565.4|43545.4|43567.9|43547.9|43567.9|43547.9|43565.4|43545.4|9
1640160620000|2021-12-22 08:10:20|43567.2|43547.2|43561|43541|43567.2|43547.2|43561|43541|3
1640160630000|2021-12-22 08:10:30|43563.5|43543.5|43566|43546|43566|43546|43561|43541|4
1640160640000|2021-12-22 08:10:40|||||||||4
1640160650000|2021-12-22 08:10:50|43563.5|43543.5|43561|43541|43563.5|43543.5|43554.8|43534.8|7
1640160660000|2021-12-22 08:11:00|43565.4|43545.4|43563.5|43543.5|43566|43546|43563.5|43543.5|3
1640160670000|2021-12-22 08:11:10|43566|43546|43570.4|43550.4|43570.4|43550.4|43564.2|43544.2|11
1640160680000|2021-12-22 08:11:20|43572.9|43552.9|43591|43571|43594.2|43574.2|43570.4|43550.4|34
1640160690000|2021-12-22 08:11:30|43592.9|43572.9|43593.5|43573.5|43596|43576|43591|43571|9
1640160700000|2021-12-22 08:11:40|43591.7|43571.7|43591|43571|43596|43576|43591|43571|8
1640160710000|2021-12-22 08:11:50|43588.5|43568.5|43576.7|43556.7|43588.5|43568.5|43576|43556|8
1640160720000|2021-12-22 08:12:00|43576|43556|43576|43556|43576|43556|43576|43556|1
1640160730000|2021-12-22 08:12:10|43577.9|43557.9|43569.8|43549.8|43577.9|43557.9|43569.8|43549.8|7
1640160740000|2021-12-22 08:12:20|43569.2|43549.2|43566.7|43546.7|43569.2|43549.2|43566.7|43546.7|4
1640160750000|2021-12-22 08:12:30|43566|43546|43566|43546|43568.5|43548.5|43566|43546|3
1640160760000|2021-12-22 08:12:40|43568.5|43548.5|43566|43546|43568.5|43548.5|43566|43546|5
1640160770000|2021-12-22 08:12:50|43564.2|43544.2|43566|43546|43566|43546|43561|43541|11
1640160780000|2021-12-22 08:13:00|43567.9|43547.9|43571|43551|43571|43551|43567.9|43547.9|1
1640160790000|2021-12-22 08:13:10|43568.5|43548.5|43568.5|43548.5|43568.5|43548.5|43566.7|43546.7|8
1640160800000|2021-12-22 08:13:20|43566|43546|43568.5|43548.5|43571|43551|43566|43546|0
1640160810000|2021-12-22 08:13:30|43570.4|43550.4|43568.5|43548.5|43571|43551|43568.5|43548.5|2
1640160820000|2021-12-22 08:13:40|43570.4|43550.4|43575.4|43555.4|43576|43556|43570.4|43550.4|7
1640160830000|2021-12-22 08:13:50|43577.9|43557.9|43577.9|43557.9|43577.9|43557.9|43577.9|43557.9|0
1640160840000|2021-12-22 08:14:00|43578.5|43558.5|43581|43561|43581|43561|43578.5|43558.5|5
1640160850000|2021-12-22 08:14:10|43578.5|43558.5|43581|43561|43581|43561|43578.5|43558.5|0
1640160860000|2021-12-22 08:14:20|43578.5|43558.5|43582.9|43562.9|43582.9|43562.9|43578.5|43558.5|3
1640160870000|2021-12-22 08:14:30|43581|43561|43586|43566|43586|43566|43581|43561|2
1640160890000|2021-12-22 08:14:50|43584.2|43564.2|43585.4|43565.4|43585.4|43565.4|43583.5|43563.5|0
1640160900000|2021-12-22 08:15:00|43586|43566|43583.5|43563.5|43586|43566|43581|43561|11
1640160910000|2021-12-22 08:15:10|43581|43561|43582.2|43562.2|43583.5|43563.5|43581|43561|3
1640160930000|2021-12-22 08:15:30|43581.6|43561.6|43582.2|43562.2|43582.2|43562.2|43581.6|43561.6|3
1640160950000|2021-12-22 08:15:50|43584.7|43564.7|43584.7|43564.7|43584.7|43564.7|43582.9|43562.9|3
1640160960000|2021-12-22 08:16:00|43585.4|43565.4|43585.4|43565.4|43585.4|43565.4|43585.4|43565.4|3
1640160970000|2021-12-22 08:16:10|||||||||1
1640160980000|2021-12-22 08:16:20|43584.7|43564.7|43574.7|43554.7|43584.7|43564.7|43574.7|43554.7|13
1640160990000|2021-12-22 08:16:30|43575.4|43555.4|43574.7|43554.7|43575.4|43555.4|43574.7|43554.7|4
1640161000000|2021-12-22 08:16:40|43575.4|43555.4|43574.7|43554.7|43577.2|43557.2|43574.7|43554.7|1
1640161010000|2021-12-22 08:16:50|43572.9|43552.9|43574.7|43554.7|43575.4|43555.4|43572.2|43552.2|0
1640161020000|2021-12-22 08:17:00|43577.2|43557.2|43579.7|43559.7|43579.7|43559.7|43577.2|43557.2|2
1640161030000|2021-12-22 08:17:10|43581.6|43561.6|43587.2|43567.2|43587.2|43567.2|43581.6|43561.6|7
1640161040000|2021-12-22 08:17:20|43589.7|43569.7|43590.4|43570.4|43590.4|43570.4|43589.7|43569.7|2
1640161050000|2021-12-22 08:17:30|43589.7|43569.7|43589.7|43569.7|43589.7|43569.7|43589.7|43569.7|2
1640161060000|2021-12-22 08:17:40|43587.2|43567.2|43583.5|43563.5|43587.2|43567.2|43583.5|43563.5|2
1640161070000|2021-12-22 08:17:50|43584.7|43564.7|43582.2|43562.2|43584.7|43564.7|43582.2|43562.2|1
1640161080000|2021-12-22 08:18:00|43581.6|43561.6|43574.7|43554.7|43584.1|43564.1|43574.7|43554.7|21
1640161090000|2021-12-22 08:18:10|43572.2|43552.2|43569.7|43549.7|43572.2|43552.2|43569.7|43549.7|2
1640161110000|2021-12-22 08:18:30|43572.2|43552.2|43577.2|43557.2|43577.2|43557.2|43572.2|43552.2|4
1640161120000|2021-12-22 08:18:40|43575.4|43555.4|43579.7|43559.7|43579.7|43559.7|43574.7|43554.7|0
1640161130000|2021-12-22 08:18:50|43577.9|43557.9|43577.2|43557.2|43577.9|43557.9|43577.2|43557.2|0
1640161140000|2021-12-22 08:19:00|43574.7|43554.7|43579.7|43559.7|43579.7|43559.7|43574.7|43554.7|5
1640161150000|2021-12-22 08:19:10|43577.2|43557.2|43579.7|43559.7|43579.7|43559.7|43577.2|43557.2|0
1640161160000|2021-12-22 08:19:20|43582.2|43562.2|43579.7|43559.7|43582.2|43562.2|43579.7|43559.7|5
1640161170000|2021-12-22 08:19:30|43577.8|43557.8|43575.3|43555.3|43579.7|43559.7|43575.3|43555.3|1
1640161180000|2021-12-22 08:19:40|43574.7|43554.7|43574.7|43554.7|43574.7|43554.7|43574.7|43554.7|0
1640161190000|2021-12-22 08:19:50|43565.3|43545.3|43562.8|43542.8|43565.3|43545.3|43562.8|43542.8|0
1640161200000|2021-12-22 08:20:00|43564.7|43544.7|43562.2|43542.2|43564.7|43544.7|43562.2|43542.2|2
1640161210000|2021-12-22 08:20:10|43559.7|43539.7|43559.7|43539.7|43559.7|43539.7|43559.7|43539.7|3
1640161220000|2021-12-22 08:20:20|43560.3|43540.3|43559.7|43539.7|43560.3|43540.3|43557.2|43537.2|3
1640161230000|2021-12-22 08:20:30|43561.6|43541.6|43559.7|43539.7|43562.2|43542.2|43559.7|43539.7|0
1640161240000|2021-12-22 08:20:40|43557.8|43537.8|43557.2|43537.2|43557.8|43537.8|43557.2|43537.2|0
1640161250000|2021-12-22 08:20:50|43559.7|43539.7|43557.2|43537.2|43559.7|43539.7|43557.2|43537.2|0
1640161260000|2021-12-22 08:21:00|43559.1|43539.1|43557.2|43537.2|43559.7|43539.7|43557.2|43537.2|0
1640161270000|2021-12-22 08:21:10|43559.7|43539.7|43557.2|43537.2|43560.3|43540.3|43557.2|43537.2|7
1640161280000|2021-12-22 08:21:20|43555.3|43535.3|43549.7|43529.7|43555.3|43535.3|43549.7|43529.7|2
1640161290000|2021-12-22 08:21:30|43547.2|43527.2|43542.2|43522.2|43547.2|43527.2|43542.2|43522.2|2
1640161300000|2021-12-22 08:21:40|43539.7|43519.7|43545.3|43525.3|43545.3|43525.3|43539.1|43519.1|10
1640161310000|2021-12-22 08:21:50|43547.2|43527.2|43549.7|43529.7|43549.7|43529.7|43547.2|43527.2|1
1640161320000|2021-12-22 08:22:00|43552.2|43532.2|43552.2|43532.2|43552.2|43532.2|43552.2|43532.2|1
1640161330000|2021-12-22 08:22:10|43556.5|43536.5|43557.2|43537.2|43557.2|43537.2|43556.5|43536.5|13
1640161340000|2021-12-22 08:22:20|43559|43539|43561.5|43541.5|43561.5|43541.5|43557.2|43537.2|4
1640161350000|2021-12-22 08:22:30|43559|43539|43559.7|43539.7|43561.5|43541.5|43559|43539|8
1640161360000|2021-12-22 08:22:40|43564.7|43544.7|43559.7|43539.7|43569.7|43549.7|43559.7|43539.7|14
1640161370000|2021-12-22 08:22:50|43562.2|43542.2|43559.7|43539.7|43564.7|43544.7|43559.7|43539.7|2
1640161390000|2021-12-22 08:23:10|43557.8|43537.8|43562.2|43542.2|43562.2|43542.2|43557.2|43537.2|5
1640161400000|2021-12-22 08:23:20|43559.7|43539.7|43559.7|43539.7|43559.7|43539.7|43559.7|43539.7|0
1640161410000|2021-12-22 08:23:30|43562.2|43542.2|43562.2|43542.2|43562.2|43542.2|43562.2|43542.2|0
1640161420000|2021-12-22 08:23:40|43564|43544|43559.7|43539.7|43564.7|43544.7|43559.7|43539.7|2
1640161430000|2021-12-22 08:23:50|||||||||1
1640161450000|2021-12-22 08:24:10|||||||||2
1640161460000|2021-12-22 08:24:20|43554.7|43534.7|43554.7|43534.7|43559.7|43539.7|43554.7|43534.7|0
1640161470000|2021-12-22 08:24:30|43559.7|43539.7|43557.2|43537.2|43562.2|43542.2|43554.7|43534.7|1
1640161480000|2021-12-22 08:24:40|43554.7|43534.7|43554.7|43534.7|43554.7|43534.7|43554.7|43534.7|0
1640161500000|2021-12-22 08:25:00|43552.8|43532.8|43547.2|43527.2|43552.8|43532.8|43547.2|43527.2|9
1640161510000|2021-12-22 08:25:10|43549|43529|43549.7|43529.7|43549.7|43529.7|43547.8|43527.8|3
1640161520000|2021-12-22 08:25:20|43547.8|43527.8|43549.7|43529.7|43549.7|43529.7|43547.8|43527.8|0
1640161540000|2021-12-22 08:25:40|43547.2|43527.2|43549.7|43529.7|43549.7|43529.7|43547.2|43527.2|0
1640161550000|2021-12-22 08:25:50|43551.5|43531.5|43549.7|43529.7|43552.2|43532.2|43549.7|43529.7|2
1640161560000|2021-12-22 08:26:00|43551.5|43531.5|43549.7|43529.7|43552.2|43532.2|43549.7|43529.7|3
1640161570000|2021-12-22 08:26:10|43551.5|43531.5|43547.2|43527.2|43552.2|43532.2|43547.2|43527.2|1
1640161580000|2021-12-22 08:26:20|43550.3|43530.3|43551.5|43531.5|43552.2|43532.2|43550.3|43530.3|6
1640161590000|2021-12-22 08:26:30|43549.7|43529.7|43554.7|43534.7|43554.7|43534.7|43549.7|43529.7|2
1640161600000|2021-12-22 08:26:40|43554|43534|43557.2|43537.2|43557.2|43537.2|43554|43534|0
1640161610000|2021-12-22 08:26:50|43554.7|43534.7|43555.3|43535.3|43555.3|43535.3|43554.7|43534.7|1
1640161620000|2021-12-22 08:27:00|43554.7|43534.7|43557.2|43537.2|43561.5|43541.5|43552.2|43532.2|11
1640161630000|2021-12-22 08:27:10|43559.7|43539.7|43557.2|43537.2|43559.7|43539.7|43557.2|43537.2|1
1640161640000|2021-12-22 08:27:20|43559|43539|43559.7|43539.7|43559.7|43539.7|43557.2|43537.2|2
1640161660000|2021-12-22 08:27:40|43562.2|43542.2|43564|43544|43564|43544|43562.2|43542.2|3
1640161670000|2021-12-22 08:27:50|43564.7|43544.7|43564.7|43544.7|43567.2|43547.2|43564.7|43544.7|3
1640161680000|2021-12-22 08:28:00|43567.2|43547.2|43567.2|43547.2|43567.2|43547.2|43567.2|43547.2|0
1640161690000|2021-12-22 08:28:10|43564.7|43544.7|43564.7|43544.7|43564.7|43544.7|43564|43544|1
1640161700000|2021-12-22 08:28:20|43567.2|43547.2|43567.2|43547.2|43567.2|43547.2|43567.2|43547.2|1
1640161710000|2021-12-22 08:28:30|43569|43549|43570.9|43550.9|43570.9|43550.9|43569|43549|3
1640161720000|2021-12-22 08:28:40|43572.2|43552.2|43575.3|43555.3|43577.8|43557.8|43572.2|43552.2|9
1640161730000|2021-12-22 08:28:50|43577.2|43557.2|43574.7|43554.7|43579.7|43559.7|43574.7|43554.7|1
1640161740000|2021-12-22 08:29:00|43577.2|43557.2|43577.2|43557.2|43582.2|43562.2|43577.2|43557.2|2
1640161750000|2021-12-22 08:29:10|43577.8|43557.8|43579.7|43559.7|43582.2|43562.2|43577.8|43557.8|2
1640161770000|2021-12-22 08:29:30|43577.8|43557.8|43579.7|43559.7|43579.7|43559.7|43577.2|43557.2|0
1640161780000|2021-12-22 08:29:40|43575.3|43555.3|43574.7|43554.7|43576.5|43556.5|43574.7|43554.7|0
1640161790000|2021-12-22 08:29:50|43572.8|43552.8|43569.7|43549.7|43574.7|43554.7|43569.7|43549.7|0
1640161800000|2021-12-22 08:30:00|43567.8|43547.8|43562.2|43542.2|43569.7|43549.7|43562.2|43542.2|3
1640161810000|2021-12-22 08:30:10|43564|43544|43564.7|43544.7|43564.7|43544.7|43564|43544|1
1640161820000|2021-12-22 08:30:20|43566.5|43546.5|43569.7|43549.7|43569.7|43549.7|43564.7|43544.7|2
1640161830000|2021-12-22 08:30:30|43572.2|43552.2|43572.2|43552.2|43572.2|43552.2|43572.2|43552.2|0
1640161840000|2021-12-22 08:30:40|43567.2|43547.2|43569.7|43549.7|43569.7|43549.7|43567.2|43547.2|1
1640161850000|2021-12-22 08:30:50|43567.8|43547.8|43564.7|43544.7|43567.8|43547.8|43562.8|43542.8|5
1640161860000|2021-12-22 08:31:00|43570.3|43550.3|43564.7|43544.7|43570.3|43550.3|43564.7|43544.7|7
1640161880000|2021-12-22 08:31:20|43565.3|43545.3|43564.7|43544.7|43565.3|43545.3|43564.7|43544.7|0
1640161890000|2021-12-22 08:31:30|43566|43546|43569.7|43549.7|43569.7|43549.7|43566|43546|0
1640161900000|2021-12-22 08:31:40|43571.5|43551.5|43574.7|43554.7|43574.7|43554.7|43571.5|43551.5|4
1640161930000|2021-12-22 08:32:10|43579|43559|43577.2|43557.2|43579.7|43559.7|43577.2|43557.2|1
1640161940000|2021-12-22 08:32:20|43582.2|43562.2|43591.5|43571.5|43591.5|43571.5|43582.2|43562.2|13
1640161950000|2021-12-22 08:32:30|43589|43569|43587.2|43567.2|43589|43569|43587.2|43567.2|4
1640161960000|2021-12-22 08:32:40|43578.5|43558.5|43569.7|43549.7|43578.5|43558.5|43569.7|43549.7|9
1640161970000|2021-12-22 08:32:50|43567.2|43547.2|43567.2|43547.2|43567.2|43547.2|43567.2|43547.2|1
1640161980000|2021-12-22 08:33:00|||||||||1
1640161990000|2021-12-22 08:33:10|43564.7|43544.7|43554.7|43534.7|43564.7|43544.7|43554.7|43534.7|3
1640162000000|2021-12-22 08:33:20|43552.2|43532.2|43554.7|43534.7|43554.7|43534.7|43552.2|43532.2|5
1640162010000|2021-12-22 08:33:30|||||||||1
1640162020000|2021-12-22 08:33:40|43554|43534|43536.5|43516.5|43554.7|43534.7|43536.5|43516.5|7
1640162030000|2021-12-22 08:33:50|43532.2|43512.2|43529.7|43509.7|43532.2|43512.2|43527.2|43507.2|4
1640162040000|2021-12-22 08:34:00|43531.5|43511.5|43534.7|43514.7|43534.7|43514.7|43531.5|43511.5|1
1640162050000|2021-12-22 08:34:10|43537.2|43517.2|43529.7|43509.7|43537.2|43517.2|43524.7|43504.7|3
1640162060000|2021-12-22 08:34:20|43529|43509|43524.7|43504.7|43529.7|43509.7|43521.5|43501.5|5
1640162070000|2021-12-22 08:34:30|43527.2|43507.2|43529.7|43509.7|43529.7|43509.7|43527.2|43507.2|1
1640162080000|2021-12-22 08:34:40|43527.8|43507.8|43529.7|43509.7|43529.7|43509.7|43527.8|43507.8|2
1640162090000|2021-12-22 08:34:50|43527.8|43507.8|43522.2|43502.2|43527.8|43507.8|43522.2|43502.2|6
1640162100000|2021-12-22 08:35:00|43524|43504|43497.2|43477.2|43524.7|43504.7|43497.2|43477.2|10
1640162110000|2021-12-22 08:35:10|43499|43479|43499.7|43479.7|43499.7|43479.7|43495.3|43475.3|5
1640162120000|2021-12-22 08:35:20|43499|43479|43500.3|43480.3|43501.5|43481.5|43499|43479|9
1640162130000|2021-12-22 08:35:30|43499.7|43479.7|43493.5|43473.5|43499.7|43479.7|43493.5|43473.5|2
1640162140000|2021-12-22 08:35:40|43492.8|43472.8|43477.2|43457.2|43494.7|43474.7|43472.2|43452.2|15
1640162150000|2021-12-22 08:35:50|43482.2|43462.2|43477.2|43457.2|43482.2|43462.2|43474.7|43454.7|5
1640162160000|2021-12-22 08:36:00|43475.3|43455.3|43482.2|43462.2|43482.2|43462.2|43474.7|43454.7|8
1640162170000|2021-12-22 08:36:10|43484.7|43464.7|43492.2|43472.2|43492.2|43472.2|43484.7|43464.7|5
1640162180000|2021-12-22 08:36:20|43494.7|43474.7|43502.2|43482.2|43502.2|43482.2|43494.7|43474.7|8
1640162190000|2021-12-22 08:36:30|43489|43469|43490.9|43470.9|43490.9|43470.9|43489|43469|3
1640162200000|2021-12-22 08:36:40|43489.7|43469.7|43489|43469|43489.7|43469.7|43489|43469|1
1640162210000|2021-12-22 08:36:50|43482.8|43462.8|43480.3|43460.3|43482.8|43462.8|43480.3|43460.3|4
1640162220000|2021-12-22 08:37:00|43482.2|43462.2|43482.2|43462.2|43482.8|43462.8|43477.8|43457.8|8
1640162230000|2021-12-22 08:37:10|43484.7|43464.7|43482.2|43462.2|43484.7|43464.7|43482.2|43462.2|2
1640162240000|2021-12-22 08:37:20|43482.8|43462.8|43487.2|43467.2|43487.2|43467.2|43482.8|43462.8|4
1640162250000|2021-12-22 08:37:30|43489.7|43469.7|43489.7|43469.7|43489.7|43469.7|43489.7|43469.7|5
1640162260000|2021-12-22 08:37:40|||||||||1
1640162270000|2021-12-22 08:37:50|||||||||2
1640162280000|2021-12-22 08:38:00|43491.5|43471.5|43494.7|43474.7|43494.7|43474.7|43491.5|43471.5|2
1640162290000|2021-12-22 08:38:10|43496.5|43476.5|43497.2|43477.2|43497.2|43477.2|43496.5|43476.5|1
1640162300000|2021-12-22 08:38:20|43499|43479|43499.7|43479.7|43499.7|43479.7|43499|43479|4
1640162320000|2021-12-22 08:38:40|43504.7|43484.7|43504.7|43484.7|43504.7|43484.7|43502.8|43482.8|12
1640162330000|2021-12-22 08:38:50|43502.2|43482.2|43502.2|43482.2|43502.2|43482.2|43502.2|43482.2|1
1640162340000|2021-12-22 08:39:00|43504.7|43484.7|43509.7|43489.7|43509.7|43489.7|43504.7|43484.7|6
1640162360000|2021-12-22 08:39:20|||||||||1
1640162370000|2021-12-22 08:39:30|||||||||3
1640162380000|2021-12-22 08:39:40|43507.2|43487.2|43507.2|43487.2|43509.7|43489.7|43507.2|43487.2|0
1640162390000|2021-12-22 08:39:50|||||||||2
1640162400000|2021-12-22 08:40:00|43504.7|43484.7|43502.2|43482.2|43504.7|43484.7|43502.2|43482.2|5
1640162410000|2021-12-22 08:40:10|43499.7|43479.7|43492.2|43472.2|43499.7|43479.7|43492.2|43472.2|3
1640162420000|2021-12-22 08:40:20|43494|43474|43494|43474|43494|43474|43494|43474|3
1640162430000|2021-12-22 08:40:30|43494.7|43474.7|43502.2|43482.2|43502.2|43482.2|43494.7|43474.7|1
1640162440000|2021-12-22 08:40:40|||||||||2
1640162450000|2021-12-22 08:40:50|43504|43484|43504.7|43484.7|43506.5|43486.5|43504|43484|2
1640162460000|2021-12-22 08:41:00|43506.5|43486.5|43509.7|43489.7|43509.7|43489.7|43506.5|43486.5|0
1640162490000|2021-12-22 08:41:30|43512.2|43492.2|43512.2|43492.2|43512.2|43492.2|43512.2|43492.2|0
1640162510000|2021-12-22 08:41:50|43514.7|43494.7|43514.7|43494.7|43514.7|43494.7|43514.7|43494.7|1
1640162520000|2021-12-22 08:42:00|43517.2|43497.2|43522.2|43502.2|43522.2|43502.2|43517.2|43497.2|2
1640162530000|2021-12-22 08:42:10|43524|43504|43524.7|43504.7|43527.2|43507.2|43522.2|43502.2|2
1640162540000|2021-12-22 08:42:20|43526.5|43506.5|43524.7|43504.7|43527.8|43507.8|43524.7|43504.7|2
1640162550000|2021-12-22 08:42:30|43526.5|43506.5|43522.8|43502.8|43529.7|43509.7|43522.8|43502.8|0
1640162560000|2021-12-22 08:42:40|43524.7|43504.7|43522.2|43502.2|43524.7|43504.7|43522.2|43502.2|1
1640162580000|2021-12-22 08:43:00|43520.3|43500.3|43522.2|43502.2|43522.2|43502.2|43520.3|43500.3|0
1640162590000|2021-12-22 08:43:10|43520.3|43500.3|43519.7|43499.7|43520.3|43500.3|43519.7|43499.7|1
1640162600000|2021-12-22 08:43:20|43517.2|43497.2|43517.2|43497.2|43517.2|43497.2|43517.2|43497.2|0
1640162610000|2021-12-22 08:43:30|43519.7|43499.7|43524|43504|43524|43504|43519|43499|1
1640162620000|2021-12-22 08:43:40|43519.7|43499.7|43527.8|43507.8|43527.8|43507.8|43519.7|43499.7|5
1640162630000|2021-12-22 08:43:50|43527.2|43507.2|43524.7|43504.7|43527.2|43507.2|43524.7|43504.7|1
1640162640000|2021-12-22 08:44:00|43522.8|43502.8|43514|43494|43522.8|43502.8|43514|43494|2
1640162660000|2021-12-22 08:44:20|43512.2|43492.2|43514|43494|43514|43494|43512.2|43492.2|1
1640162680000|2021-12-22 08:44:40|43514.7|43494.7|43514.7|43494.7|43514.7|43494.7|43514.7|43494.7|0
1640162690000|2021-12-22 08:44:50|||||||||1
1640162700000|2021-12-22 08:45:00|||||||||3
1640162710000|2021-12-22 08:45:10|43515.3|43495.3|43529.7|43509.7|43529.7|43509.7|43515.3|43495.3|8
1640162720000|2021-12-22 08:45:20|43531.5|43511.5|43529.7|43509.7|43532.2|43512.2|43527.2|43507.2|2
1640162730000|2021-12-22 08:45:30|43527.2|43507.2|43522.2|43502.2|43527.2|43507.2|43522.2|43502.2|1
1640162770000|2021-12-22 08:46:10|43524.7|43504.7|43524.7|43504.7|43524.7|43504.7|43524.7|43504.7|0
1640162810000|2021-12-22 08:46:50|||||||||3
1640162830000|2021-12-22 08:47:10|43526.5|43506.5|43529.7|43509.7|43529.7|43509.7|43524.7|43504.7|0
1640162840000|2021-12-22 08:47:20|43532.2|43512.2|43532.2|43512.2|43532.2|43512.2|43532.2|43512.2|2
1640162850000|2021-12-22 08:47:30|43534|43514|43539.7|43519.7|43539.7|43519.7|43534|43514|3
1640162860000|2021-12-22 08:47:40|43540.3|43520.3|43542.2|43522.2|43542.2|43522.2|43540.3|43520.3|3
1640162870000|2021-12-22 08:47:50|43544.7|43524.7|43542.2|43522.2|43544.7|43524.7|43542.2|43522.2|1
1640162880000|2021-12-22 08:48:00|43539.7|43519.7|43544|43524|43544|43524|43539.7|43519.7|4
1640162890000|2021-12-22 08:48:10|43545.9|43525.9|43547.2|43527.2|43547.8|43527.8|43544.7|43524.7|6
1640162920000|2021-12-22 08:48:40|43549|43529|43549|43529|43549|43529|43549|43529|2
1640162930000|2021-12-22 08:48:50|43551.5|43531.5|43551.5|43531.5|43551.5|43531.5|43549|43529|4
1640162940000|2021-12-22 08:49:00|43552.2|43532.2|43562.8|43542.8|43562.8|43542.8|43552.2|43532.2|8
1640162950000|2021-12-22 08:49:10|43564.7|43544.7|43565.3|43545.3|43566|43546|43562.8|43542.8|1
1640162960000|2021-12-22 08:49:20|43567.8|43547.8|43567.2|43547.2|43567.8|43547.8|43567.2|43547.2|3
1640162980000|2021-12-22 08:49:40|43569.7|43549.7|43569.7|43549.7|43570.3|43550.3|43567.8|43547.8|1
1640162990000|2021-12-22 08:49:50|43567.2|43547.2|43567.2|43547.2|43567.2|43547.2|43567.2|43547.2|1
1640163000000|2021-12-22 08:50:00|43568.5|43548.5|43569.7|43549.7|43570.3|43550.3|43568.5|43548.5|2
1640163020000|2021-12-22 08:50:20|43571.5|43551.5|43569.7|43549.7|43572.2|43552.2|43567.2|43547.2|2
1640163030000|2021-12-22 08:50:30|43567.2|43547.2|43572.2|43552.2|43572.2|43552.2|43567.2|43547.2|1
1640163040000|2021-12-22 08:50:40|43569.7|43549.7|43574|43554|43574.7|43554.7|43569.7|43549.7|4
1640163050000|2021-12-22 08:50:50|43574.7|43554.7|43572.2|43552.2|43574.7|43554.7|43569.7|43549.7|4
1640163060000|2021-12-22 08:51:00|43574.7|43554.7|43577.2|43557.2|43577.2|43557.2|43574.7|43554.7|3
1640163070000|2021-12-22 08:51:10|43579.7|43559.7|43577.2|43557.2|43581.5|43561.5|43577.2|43557.2|1
1640163080000|2021-12-22 08:51:20|||||||||2
1640163100000|2021-12-22 08:51:40|||||||||2
1640163110000|2021-12-22 08:51:50|43582.2|43562.2|43584|43564|43584|43564|43582.2|43562.2|7
1640163120000|2021-12-22 08:52:00|43584.7|43564.7|43584.7|43564.7|43584.7|43564.7|43584.7|43564.7|1
1640163130000|2021-12-22 08:52:10|43586.5|43566.5|43587.2|43567.2|43587.2|43567.2|43586.5|43566.5|0
1640163140000|2021-12-22 08:52:20|43582.2|43562.2|43577.8|43557.8|43582.2|43562.2|43577.8|43557.8|2
1640163150000|2021-12-22 08:52:30|43579.7|43559.7|43577.8|43557.8|43579.7|43559.7|43577.8|43557.8|0
1640163160000|2021-12-22 08:52:40|43576|43556|43577.2|43557.2|43577.2|43557.2|43576|43556|6
1640163170000|2021-12-22 08:52:50|43579|43559|43576.5|43556.5|43579|43559|43574|43554|2
1640163180000|2021-12-22 08:53:00|43572.2|43552.2|43572.2|43552.2|43572.2|43552.2|43572.2|43552.2|0
1640163190000|2021-12-22 08:53:10|43567.8|43547.8|43569.7|43549.7|43569.7|43549.7|43567.8|43547.8|1
1640163210000|2021-12-22 08:53:30|||||||||1
1640163260000|2021-12-22 08:54:20|43567.8|43547.8|43569.7|43549.7|43569.7|43549.7|43564.7|43544.7|1
1640163270000|2021-12-22 08:54:30|43571.5|43551.5|43572.2|43552.2|43572.2|43552.2|43571.5|43551.5|2
1640163280000|2021-12-22 08:54:40|43569.7|43549.7|43569.7|43549.7|43569.7|43549.7|43569.7|43549.7|2
1640163290000|2021-12-22 08:54:50|43569|43549|43569.7|43549.7|43571.5|43551.5|43569|43549|1
1640163300000|2021-12-22 08:55:00|43572.2|43552.2|43569.7|43549.7|43572.8|43552.8|43569.7|43549.7|0
1640163310000|2021-12-22 08:55:10|43572.2|43552.2|43569.7|43549.7|43572.2|43552.2|43569.7|43549.7|0
1640163320000|2021-12-22 08:55:20|43567.8|43547.8|43564.7|43544.7|43567.8|43547.8|43564.7|43544.7|4
1640163330000|2021-12-22 08:55:30|43569|43549|43569|43549|43569|43549|43567.2|43547.2|0
1640163340000|2021-12-22 08:55:40|43569.7|43549.7|43564.7|43544.7|43569.7|43549.7|43564.7|43544.7|0
1640163350000|2021-12-22 08:55:50|43567.2|43547.2|43564.7|43544.7|43567.2|43547.2|43564.7|43544.7|0
1640163360000|2021-12-22 08:56:00|43567.2|43547.2|43564.7|43544.7|43567.2|43547.2|43562.2|43542.2|1
1640163370000|2021-12-22 08:56:10|43566.5|43546.5|43567.2|43547.2|43567.2|43547.2|43566.5|43546.5|1
1640163380000|2021-12-22 08:56:20|||||||||2
1640163390000|2021-12-22 08:56:30|43572.2|43552.2|43572.2|43552.2|43576.5|43556.5|43572.2|43552.2|13
1640163400000|2021-12-22 08:56:40|43574.7|43554.7|43574.7|43554.7|43574.7|43554.7|43572.2|43552.2|0
1640163410000|2021-12-22 08:56:50|43572.2|43552.2|43572.2|43552.2|43572.2|43552.2|43572.2|43552.2|2
1640163420000|2021-12-22 08:57:00|43574.7|43554.7|43569.7|43549.7|43574.7|43554.7|43569.7|43549.7|0
1640163440000|2021-12-22 08:57:20|43567.8|43547.8|43567.2|43547.2|43567.8|43547.8|43567.2|43547.2|2
1640163450000|2021-12-22 08:57:30|43565.3|43545.3|43567.2|43547.2|43567.2|43547.2|43565.3|43545.3|0
1640163470000|2021-12-22 08:57:50|43564|43544|43567.2|43547.2|43567.2|43547.2|43564|43544|1
1640163480000|2021-12-22 08:58:00|43569.7|43549.7|43569.7|43549.7|43572.2|43552.2|43564.7|43544.7|4
1640163490000|2021-12-22 08:58:10|43567.2|43547.2|43567.2|43547.2|43567.2|43547.2|43567.2|43547.2|1
1640163510000|2021-12-22 08:58:30|43567.8|43547.8|43562.2|43542.2|43567.8|43547.8|43562.2|43542.2|1
1640163520000|2021-12-22 08:58:40|43559.7|43539.7|43559.7|43539.7|43559.7|43539.7|43559.7|43539.7|1
1640163530000|2021-12-22 08:58:50|43560.3|43540.3|43562.2|43542.2|43562.2|43542.2|43559.7|43539.7|1
1640163540000|2021-12-22 08:59:00|43559.7|43539.7|43559.7|43539.7|43559.7|43539.7|43559.7|43539.7|1
1640163550000|2021-12-22 08:59:10|43557.2|43537.2|43559.7|43539.7|43562.2|43542.2|43557.2|43537.2|1
1640163570000|2021-12-22 08:59:30|43562.2|43542.2|43559.7|43539.7|43562.2|43542.2|43559.7|43539.7|0
1640163590000|2021-12-22 08:59:50|||||||||3
1640163600000|2021-12-22 09:00:00|43557.2|43537.2|43562.2|43542.2|43562.2|43542.2|43557.2|43537.2|5
1640163610000|2021-12-22 09:00:10|43560.3|43540.3|43564.7|43544.7|43564.7|43544.7|43559.7|43539.7|0
1640163620000|2021-12-22 09:00:20|43567.2|43547.2|43569|43549|43569|43549|43567.2|43547.2|3
1640163630000|2021-12-22 09:00:30|43582.2|43562.2|43597.2|43577.2|43601.5|43581.5|43582.2|43562.2|12
1640163640000|2021-12-22 09:00:40|43595.3|43575.3|43594.7|43574.7|43597.2|43577.2|43594.7|43574.7|0
1640163650000|2021-12-22 09:00:50|43592.2|43572.2|43589|43569|43592.2|43572.2|43584.7|43564.7|8
1640163660000|2021-12-22 09:01:00|43587.2|43567.2|43589.7|43569.7|43589.7|43569.7|43587.2|43567.2|3
1640163670000|2021-12-22 09:01:10|43592.2|43572.2|43592.2|43572.2|43592.2|43572.2|43590.3|43570.3|0
1640163680000|2021-12-22 09:01:20|43594.7|43574.7|43592.8|43572.8|43594.7|43574.7|43592.2|43572.2|10
1640163690000|2021-12-22 09:01:30|43592.2|43572.2|43592.2|43572.2|43594.7|43574.7|43590.3|43570.3|1
1640163700000|2021-12-22 09:01:40|43592.8|43572.8|43592.8|43572.8|43592.8|43572.8|43592.8|43572.8|0
1640163710000|2021-12-22 09:01:50|43589.7|43569.7|43589.7|43569.7|43589.7|43569.7|43589.7|43569.7|3
1640163720000|2021-12-22 09:02:00|43591.5|43571.5|43592.2|43572.2|43592.2|43572.2|43591.5|43571.5|1
1640163730000|2021-12-22 09:02:10|43589.7|43569.7|43589.7|43569.7|43591.5|43571.5|43587.2|43567.2|4
1640163740000|2021-12-22 09:02:20|43585.3|43565.3|43589.7|43569.7|43589.7|43569.7|43584.7|43564.7|15
1640163750000|2021-12-22 09:02:30|43591.5|43571.5|43592.2|43572.2|43592.2|43572.2|43591.5|43571.5|1
1640163760000|2021-12-22 09:02:40|43594|43574|43594.7|43574.7|43594.7|43574.7|43594|43574|0
1640163770000|2021-12-22 09:02:50|43597.2|43577.2|43602.2|43582.2|43602.2|43582.2|43597.2|43577.2|6
1640163780000|2021-12-22 09:03:00|43604|43584|43617.8|43597.8|43617.8|43597.8|43604|43584|12
1640163790000|2021-12-22 09:03:10|43622.2|43602.2|43622.2|43602.2|43624.7|43604.7|43619.7|43599.7|29
1640163800000|2021-12-22 09:03:20|43620.3|43600.3|43612.8|43592.8|43620.3|43600.3|43611|43591|9
1640163810000|2021-12-22 09:03:30|43609.7|43589.7|43617.2|43597.2|43617.2|43597.2|43609.7|43589.7|15
1640163820000|2021-12-22 09:03:40|||||||||1
1640163830000|2021-12-22 09:03:50|43619.7|43599.7|43640.2|43620.2|43640.9|43620.9|43619.7|43599.7|26
1640163840000|2021-12-22 09:04:00|43638.4|43618.4|43639|43619|43639|43619|43635.9|43615.9|8
1640163850000|2021-12-22 09:04:10|43640.9|43620.9|43628.4|43608.4|43642.7|43622.7|43628.4|43608.4|7
1640163860000|2021-12-22 09:04:20|43625.9|43605.9|43623.4|43603.4|43625.9|43605.9|43623.4|43603.4|4
1640163870000|2021-12-22 09:04:30|43621.5|43601.5|43618.4|43598.4|43621.5|43601.5|43618.4|43598.4|2
1640163880000|2021-12-22 09:04:40|43616.5|43596.5|43615.9|43595.9|43616.5|43596.5|43613.4|43593.4|2
1640163890000|2021-12-22 09:04:50|43613.4|43593.4|43610.9|43590.9|43613.4|43593.4|43610.9|43590.9|1
1640163900000|2021-12-22 09:05:00|43608.4|43588.4|43608.4|43588.4|43610.9|43590.9|43608.4|43588.4|4
1640163910000|2021-12-22 09:05:10|43609|43589|43605.9|43585.9|43609|43589|43605.9|43585.9|1
1640163920000|2021-12-22 09:05:20|43600.9|43580.9|43593.4|43573.4|43600.9|43580.9|43593.4|43573.4|3
1640163940000|2021-12-22 09:05:40|43595.2|43575.2|43595.2|43575.2|43595.2|43575.2|43595.2|43575.2|2
1640163950000|2021-12-22 09:05:50|43593.4|43573.4|43597.7|43577.7|43597.7|43577.7|43593.4|43573.4|1
1640163960000|2021-12-22 09:06:00|43600.9|43580.9|43601.5|43581.5|43602.7|43582.7|43600.9|43580.9|4
1640163970000|2021-12-22 09:06:10|43600.9|43580.9|43598.4|43578.4|43600.9|43580.9|43598.4|43578.4|1
1640163980000|2021-12-22 09:06:20|43603.4|43583.4|43598.4|43578.4|43603.4|43583.4|43598.4|43578.4|3
1640164000000|2021-12-22 09:06:40|43600.2|43580.2|43603.4|43583.4|43603.4|43583.4|43600.2|43580.2|2
1640164010000|2021-12-22 09:06:50|43600.9|43580.9|43598.4|43578.4|43600.9|43580.9|43598.4|43578.4|1
1640164020000|2021-12-22 09:07:00|43595.9|43575.9|43583.4|43563.4|43595.9|43575.9|43583.4|43563.4|15
1640164030000|2021-12-22 09:07:10|43585.2|43565.2|43575.9|43555.9|43585.2|43565.2|43575.9|43555.9|5
1640164040000|2021-12-22 09:07:20|43574|43554|43573.4|43553.4|43574|43554|43573.4|43553.4|7
1640164060000|2021-12-22 09:07:40|43575.9|43555.9|43573.4|43553.4|43575.9|43555.9|43570.9|43550.9|3
1640164070000|2021-12-22 09:07:50|43575.9|43555.9|43560.9|43540.9|43575.9|43555.9|43560.9|43540.9|13
1640164080000|2021-12-22 09:08:00|43559|43539|43555.9|43535.9|43559|43539|43555.9|43535.9|2
1640164090000|2021-12-22 09:08:10|43554|43534|43553.4|43533.4|43554|43534|43553.4|43533.4|1
1640164100000|2021-12-22 09:08:20|43550.9|43530.9|43567.7|43547.7|43567.7|43547.7|43550.9|43530.9|4
1640164110000|2021-12-22 09:08:30|43570.2|43550.2|43573.4|43553.4|43573.4|43553.4|43570.2|43550.2|1
1640164130000|2021-12-22 09:08:50|43575.2|43555.2|43570.9|43550.9|43575.2|43555.2|43570.9|43550.9|2
1640164140000|2021-12-22 09:09:00|43569|43549|43560.9|43540.9|43570.9|43550.9|43560.9|43540.9|2
1640164150000|2021-12-22 09:09:10|43558.4|43538.4|43553.4|43533.4|43558.4|43538.4|43551.5|43531.5|2
1640164170000|2021-12-22 09:09:30|43550.9|43530.9|43548.4|43528.4|43553.4|43533.4|43548.4|43528.4|1
1640164180000|2021-12-22 09:09:40|43550.9|43530.9|43550.9|43530.9|43550.9|43530.9|43550.9|43530.9|2
1640164190000|2021-12-22 09:09:50|43553.4|43533.4|43553.4|43533.4|43553.4|43533.4|43553.4|43533.4|1
1640164210000|2021-12-22 09:10:10|43555.2|43535.2|43554|43534|43556.5|43536.5|43554|43534|0
1640164220000|2021-12-22 09:10:20|43553.4|43533.4|43545.9|43525.9|43553.4|43533.4|43545.9|43525.9|1
1640164240000|2021-12-22 09:10:40|43548.4|43528.4|43550.9|43530.9|43550.9|43530.9|43548.4|43528.4|1
1640164250000|2021-12-22 09:10:50|43548.4|43528.4|43550.9|43530.9|43550.9|43530.9|43548.4|43528.4|3
1640164260000|2021-12-22 09:11:00|43551.5|43531.5|43558.4|43538.4|43558.4|43538.4|43550.9|43530.9|7
1640164270000|2021-12-22 09:11:10|43555.9|43535.9|43553.4|43533.4|43555.9|43535.9|43553.4|43533.4|0
1640164290000|2021-12-22 09:11:30|43555.9|43535.9|43558.4|43538.4|43559|43539|43555.9|43535.9|11
1640164300000|2021-12-22 09:11:40|43559|43539|43558.4|43538.4|43559|43539|43558.4|43538.4|0
1640164310000|2021-12-22 09:11:50|||||||||1
1640164320000|2021-12-22 09:12:00|43555.9|43535.9|43550.9|43530.9|43555.9|43535.9|43550.9|43530.9|3
1640164330000|2021-12-22 09:12:10|43553.4|43533.4|43553.4|43533.4|43553.4|43533.4|43553.4|43533.4|4
1640164340000|2021-12-22 09:12:20|43551.5|43531.5|43553.4|43533.4|43553.4|43533.4|43550.9|43530.9|0
1640164360000|2021-12-22 09:12:40|43554|43534|43554.7|43534.7|43554.7|43534.7|43554|43534|0
1640164370000|2021-12-22 09:12:50|43559|43539|43563.4|43543.4|43563.4|43543.4|43559|43539|1
1640164380000|2021-12-22 09:13:00|43560.9|43540.9|43560.2|43540.2|43560.9|43540.9|43560.2|43540.2|3
1640164390000|2021-12-22 09:13:10|43560.9|43540.9|43560.2|43540.2|43560.9|43540.9|43560.2|43540.2|4
1640164400000|2021-12-22 09:13:20|43560.9|43540.9|43560.9|43540.9|43560.9|43540.9|43560.9|43540.9|0
1640164410000|2021-12-22 09:13:30|||||||||2
1640164440000|2021-12-22 09:14:00|43562.7|43542.7|43570.9|43550.9|43570.9|43550.9|43560.9|43540.9|5
1640164450000|2021-12-22 09:14:10|43572.7|43552.7|43578.4|43558.4|43578.4|43558.4|43572.7|43552.7|3
1640164460000|2021-12-22 09:14:20|43580.9|43560.9|43573.4|43553.4|43580.9|43560.9|43573.4|43553.4|10
1640164480000|2021-12-22 09:14:40|43575.9|43555.9|43570.9|43550.9|43575.9|43555.9|43570.9|43550.9|3
1640164490000|2021-12-22 09:14:50|43573.4|43553.4|43575.9|43555.9|43575.9|43555.9|43573.4|43553.4|0
1640164500000|2021-12-22 09:15:00|43578.4|43558.4|43575.9|43555.9|43578.4|43558.4|43575.9|43555.9|4
1640164510000|2021-12-22 09:15:10|43573.4|43553.4|43568.4|43548.4|43573.4|43553.4|43568.4|43548.4|5
1640164520000|2021-12-22 09:15:20|43563.4|43543.4|43561.5|43541.5|43563.4|43543.4|43561.5|43541.5|1
1640164530000|2021-12-22 09:15:30|43563.4|43543.4|43563.4|43543.4|43563.4|43543.4|43563.4|43543.4|2
1640164550000|2021-12-22 09:15:50|43565.9|43545.9|43565.2|43545.2|43565.9|43545.9|43563.4|43543.4|2
1640164560000|2021-12-22 09:16:00|43565.9|43545.9|43568.4|43548.4|43568.4|43548.4|43564|43544|0
1640164570000|2021-12-22 09:16:10|43569|43549|43569|43549|43569|43549|43569|43549|0
1640164580000|2021-12-22 09:16:20|43571.5|43551.5|43572.2|43552.2|43572.2|43552.2|43571.5|43551.5|0
1640164600000|2021-12-22 09:16:40|43571.5|43551.5|43571.5|43551.5|43571.5|43551.5|43569|43549|0
1640164610000|2021-12-22 09:16:50|43569.7|43549.7|43571.5|43551.5|43572.2|43552.2|43569|43549|0
1640164620000|2021-12-22 09:17:00|43569.7|43549.7|43569|43549|43571.5|43551.5|43569|43549|0
1640164640000|2021-12-22 09:17:20|43574|43554|43575.9|43555.9|43575.9|43555.9|43574|43554|1
1640164660000|2021-12-22 09:17:40|43573.4|43553.4|43580.9|43560.9|43580.9|43560.9|43573.4|43553.4|5
1640164690000|2021-12-22 09:18:10|43583.4|43563.4|43580.9|43560.9|43583.4|43563.4|43578.4|43558.4|8
1640164700000|2021-12-22 09:18:20|43579|43559|43578.4|43558.4|43580.9|43560.9|43578.4|43558.4|1
1640164710000|2021-12-22 09:18:30|43580.9|43560.9|43580.9|43560.9|43580.9|43560.9|43575.9|43555.9|5
1640164720000|2021-12-22 09:18:40|43585.2|43565.2|43585.9|43565.9|43585.9|43565.9|43585.2|43565.2|3
1640164730000|2021-12-22 09:18:50|43586.5|43566.5|43589|43569|43589|43569|43585.9|43565.9|1
1640164740000|2021-12-22 09:19:00|43587.2|43567.2|43589|43569|43589|43569|43585.9|43565.9|2
1640164750000|2021-12-22 09:19:10|43586.5|43566.5|43595.2|43575.2|43595.2|43575.2|43585.9|43565.9|4
1640164760000|2021-12-22 09:19:20|43595.9|43575.9|43595.9|43575.9|43595.9|43575.9|43595.9|43575.9|0
1640164780000|2021-12-22 09:19:40|43598.4|43578.4|43598.4|43578.4|43598.4|43578.4|43595.9|43575.9|3
1640164790000|2021-12-22 09:19:50|43599|43579|43599|43579|43599|43579|43599|43579|2
1640164800000|2021-12-22 09:20:00|43600.9|43580.9|43600.9|43580.9|43604|43584|43600.9|43580.9|2
1640164810000|2021-12-22 09:20:10|||||||||1
1640164820000|2021-12-22 09:20:20|43598.4|43578.4|43598.4|43578.4|43598.4|43578.4|43598.4|43578.4|0
1640164840000|2021-12-22 09:20:40|43596.5|43576.5|43590.9|43570.9|43596.5|43576.5|43590.9|43570.9|2
1640164850000|2021-12-22 09:20:50|43593.4|43573.4|43593.4|43573.4|43593.4|43573.4|43593.4|43573.4|0
1640164920000|2021-12-22 09:22:00|43590.9|43570.9|43593.4|43573.4|43593.4|43573.4|43588.4|43568.4|6
1640164940000|2021-12-22 09:22:20|43588.4|43568.4|43587.7|43567.7|43588.4|43568.4|43587.7|43567.7|1
1640164950000|2021-12-22 09:22:30|43588.4|43568.4|43585.9|43565.9|43588.4|43568.4|43585.9|43565.9|7
1640164960000|2021-12-22 09:22:40|||||||||1
1640164970000|2021-12-22 09:22:50|43584|43564|43583.4|43563.4|43584|43564|43583.4|43563.4|0
1640164980000|2021-12-22 09:23:00|43581.5|43561.5|43584|43564|43584|43564|43581.5|43561.5|1
1640164990000|2021-12-22 09:23:10|43584.7|43564.7|43588.4|43568.4|43588.4|43568.4|43584.7|43564.7|1
1640165000000|2021-12-22 09:23:20|43589|43569|43590.9|43570.9|43591.5|43571.5|43589|43569|0
1640165010000|2021-12-22 09:23:30|43589|43569|43589|43569|43589|43569|43589|43569|2
1640165020000|2021-12-22 09:23:40|43585.9|43565.9|43585.9|43565.9|43585.9|43565.9|43585.9|43565.9|4
1640165030000|2021-12-22 09:23:50|43587.7|43567.7|43583.4|43563.4|43588.4|43568.4|43583.4|43563.4|2
1640165040000|2021-12-22 09:24:00|43588.4|43568.4|43585.9|43565.9|43588.4|43568.4|43583.4|43563.4|2
1640165050000|2021-12-22 09:24:10|43588.4|43568.4|43588.4|43568.4|43588.4|43568.4|43588.4|43568.4|1
1640165060000|2021-12-22 09:24:20|43587.7|43567.7|43584|43564|43588.4|43568.4|43584|43564|1
1640165070000|2021-12-22 09:24:30|43582.2|43562.2|43579.7|43559.7|43582.2|43562.2|43579.7|43559.7|6
1640165080000|2021-12-22 09:24:40|43577.8|43557.8|43577.2|43557.2|43577.8|43557.8|43577.2|43557.2|1
1640165090000|2021-12-22 09:24:50|43573.4|43553.4|43570.2|43550.2|43573.4|43553.4|43570.2|43550.2|2
1640165120000|2021-12-22 09:25:20|43572.7|43552.7|43572.7|43552.7|43572.7|43552.7|43572.7|43552.7|2
1640165130000|2021-12-22 09:25:30|43573.4|43553.4|43575.9|43555.9|43575.9|43555.9|43573.4|43553.4|2
1640165170000|2021-12-22 09:26:10|43578.4|43558.4|43579|43559|43579|43559|43578.4|43558.4|1
1640165180000|2021-12-22 09:26:20|43579.7|43559.7|43580.9|43560.9|43583.4|43563.4|43579.7|43559.7|1
1640165190000|2021-12-22 09:26:30|43581.5|43561.5|43582.7|43562.7|43583.4|43563.4|43581.5|43561.5|2
1640165200000|2021-12-22 09:26:40|43580.8|43560.8|43580.8|43560.8|43580.8|43560.8|43580.8|43560.8|0
1640165210000|2021-12-22 09:26:50|43582.7|43562.7|43582.7|43562.7|43582.7|43562.7|43582.7|43562.7|0
1640165220000|2021-12-22 09:27:00|43583.3|43563.3|43583.3|43563.3|43583.3|43563.3|43583.3|43563.3|0
1640165240000|2021-12-22 09:27:20|43588.3|43568.3|43591.5|43571.5|43591.5|43571.5|43588.3|43568.3|1
1640165250000|2021-12-22 09:27:30|43594|43574|43595.8|43575.8|43595.8|43575.8|43594|43574|0
1640165260000|2021-12-22 09:27:40|43598.3|43578.3|43598.3|43578.3|43598.3|43578.3|43598.3|43578.3|3
1640165270000|2021-12-22 09:27:50|||||||||4
1640165280000|2021-12-22 09:28:00|43603.3|43583.3|43604|43584|43604|43584|43603.3|43583.3|1
1640165290000|2021-12-22 09:28:10|43602.7|43582.7|43595.8|43575.8|43602.7|43582.7|43595.8|43575.8|6
1640165300000|2021-12-22 09:28:20|43594|43574|43590.8|43570.8|43595.8|43575.8|43590.8|43570.8|0
1640165320000|2021-12-22 09:28:40|43588.3|43568.3|43588.3|43568.3|43588.3|43568.3|43588.3|43568.3|1
1640165330000|2021-12-22 09:28:50|43585.2|43565.2|43588.3|43568.3|43588.3|43568.3|43585.2|43565.2|0
1640165360000|2021-12-22 09:29:20|43585.8|43565.8|43585.8|43565.8|43585.8|43565.8|43585.8|43565.8|0
1640165370000|2021-12-22 09:29:30|43587.7|43567.7|43588.3|43568.3|43588.3|43568.3|43587.7|43567.7|0
1640165400000|2021-12-22 09:30:00|||||||||4
1640165410000|2021-12-22 09:30:10|43590.8|43570.8|43590.8|43570.8|43590.8|43570.8|43590.8|43570.8|0
1640165420000|2021-12-22 09:30:20|43591.5|43571.5|43593.3|43573.3|43594|43574|43591.5|43571.5|0
1640165430000|2021-12-22 09:30:30|43594|43574|43595.8|43575.8|43595.8|43575.8|43593.3|43573.3|0
1640165450000|2021-12-22 09:30:50|||||||||1
1640165460000|2021-12-22 09:31:00|43596.5|43576.5|43596.5|43576.5|43596.5|43576.5|43596.5|43576.5|2
1640165470000|2021-12-22 09:31:10|43595.8|43575.8|43595.8|43575.8|43595.8|43575.8|43595.8|43575.8|0
1640165480000|2021-12-22 09:31:20|43598.3|43578.3|43595.8|43575.8|43598.3|43578.3|43595.8|43575.8|5
1640165490000|2021-12-22 09:31:30|43594|43574|43594|43574|43594|43574|43594|43574|1
1640165510000|2021-12-22 09:31:50|43593.3|43573.3|43593.3|43573.3|43593.3|43573.3|43593.3|43573.3|0
1640165520000|2021-12-22 09:32:00|43590.8|43570.8|43590.8|43570.8|43590.8|43570.8|43590.8|43570.8|1
1640165530000|2021-12-22 09:32:10|43593.3|43573.3|43590.8|43570.8|43593.3|43573.3|43590.8|43570.8|0
1640165540000|2021-12-22 09:32:20|43591.5|43571.5|43593.3|43573.3|43593.3|43573.3|43591.5|43571.5|0
1640165560000|2021-12-22 09:32:40|43594|43574|43595.8|43575.8|43595.8|43575.8|43593.3|43573.3|1
1640165580000|2021-12-22 09:33:00|43598.3|43578.3|43598.3|43578.3|43598.3|43578.3|43596.5|43576.5|1
1640165590000|2021-12-22 09:33:10|43600.2|43580.2|43600.2|43580.2|43600.2|43580.2|43600.2|43580.2|0
1640165600000|2021-12-22 09:33:20|43599|43579|43598.3|43578.3|43599|43579|43598.3|43578.3|0
1640165630000|2021-12-22 09:33:50|43600.2|43580.2|43600.8|43580.8|43600.8|43580.8|43598.3|43578.3|1
1640165640000|2021-12-22 09:34:00|43598.3|43578.3|43605.8|43585.8|43605.8|43585.8|43598.3|43578.3|5
1640165650000|2021-12-22 09:34:10|43607.7|43587.7|43615.2|43595.2|43615.2|43595.2|43607.7|43587.7|3
1640165660000|2021-12-22 09:34:20|43615.8|43595.8|43613.3|43593.3|43615.8|43595.8|43613.3|43593.3|1
1640165670000|2021-12-22 09:34:30|43615.2|43595.2|43615.8|43595.8|43615.8|43595.8|43615.2|43595.2|2
1640165680000|2021-12-22 09:34:40|43615.2|43595.2|43610.8|43590.8|43615.2|43595.2|43610.8|43590.8|9
1640165700000|2021-12-22 09:35:00|43608.3|43588.3|43610.8|43590.8|43610.8|43590.8|43605.8|43585.8|4
1640165710000|2021-12-22 09:35:10|43613.3|43593.3|43613.3|43593.3|43613.3|43593.3|43613.3|43593.3|0
1640165730000|2021-12-22 09:35:30|43610.8|43590.8|43613.3|43593.3|43613.3|43593.3|43610.8|43590.8|3
1640165740000|2021-12-22 09:35:40|43615.8|43595.8|43615.8|43595.8|43615.8|43595.8|43615.8|43595.8|0
1640165760000|2021-12-22 09:36:00|43617.7|43597.7|43618.3|43598.3|43618.3|43598.3|43617.7|43597.7|4
1640165770000|2021-12-22 09:36:10|43620.2|43600.2|43623.3|43603.3|43623.3|43603.3|43620.2|43600.2|8
1640165780000|2021-12-22 09:36:20|||||||||1
1640165790000|2021-12-22 09:36:30|43624|43604|43624|43604|43624|43604|43624|43604|0
1640165800000|2021-12-22 09:36:40|43623.3|43603.3|43620.8|43600.8|43625.8|43605.8|43620.8|43600.8|1
1640165820000|2021-12-22 09:37:00|43623.3|43603.3|43625.8|43605.8|43625.8|43605.8|43623.3|43603.3|5
1640165830000|2021-12-22 09:37:10|43624|43604|43625.8|43605.8|43628.3|43608.3|43623.3|43603.3|4
1640165840000|2021-12-22 09:37:20|43623.3|43603.3|43623.3|43603.3|43623.3|43603.3|43623.3|43603.3|1
1640165850000|2021-12-22 09:37:30|43625.2|43605.2|43623.3|43603.3|43625.2|43605.2|43623.3|43603.3|1
1640165860000|2021-12-22 09:37:40|43621.5|43601.5|43623.3|43603.3|43623.3|43603.3|43620.8|43600.8|0
1640165870000|2021-12-22 09:37:50|43621.5|43601.5|43625.8|43605.8|43625.8|43605.8|43621.5|43601.5|1
1640165880000|2021-12-22 09:38:00|||||||||2
1640165890000|2021-12-22 09:38:10|43628.3|43608.3|43628.3|43608.3|43628.3|43608.3|43628.3|43608.3|4
1640165910000|2021-12-22 09:38:30|43625.8|43605.8|43624|43604|43625.8|43605.8|43623.3|43603.3|1
1640165920000|2021-12-22 09:38:40|43623.3|43603.3|43625.8|43605.8|43625.8|43605.8|43623.3|43603.3|0
1640165930000|2021-12-22 09:38:50|43623.3|43603.3|43623.3|43603.3|43623.3|43603.3|43623.3|43603.3|1
1640165940000|2021-12-22 09:39:00|43621.5|43601.5|43623.3|43603.3|43624|43604|43620.8|43600.8|3
1640165950000|2021-12-22 09:39:10|43621.5|43601.5|43620.8|43600.8|43621.5|43601.5|43620.8|43600.8|2
1640165960000|2021-12-22 09:39:20|43619|43599|43618.3|43598.3|43619|43599|43618.3|43598.3|2
1640165970000|2021-12-22 09:39:30|43620.2|43600.2|43623.3|43603.3|43623.3|43603.3|43620.2|43600.2|0
1640165980000|2021-12-22 09:39:40|43620.8|43600.8|43620.8|43600.8|43620.8|43600.8|43618.3|43598.3|0
1640165990000|2021-12-22 09:39:50|43623.3|43603.3|43623.3|43603.3|43623.3|43603.3|43623.3|43603.3|1
1640166000000|2021-12-22 09:40:00|43625.2|43605.2|43626.5|43606.5|43628.3|43608.3|43625.2|43605.2|2
1640166010000|2021-12-22 09:40:10|43625.8|43605.8|43623.3|43603.3|43625.8|43605.8|43623.3|43603.3|0
1640166030000|2021-12-22 09:40:30|43625.8|43605.8|43625.8|43605.8|43625.8|43605.8|43625.8|43605.8|1
1640166060000|2021-12-22 09:41:00|43627.7|43607.7|43630.8|43610.8|43630.8|43610.8|43627.7|43607.7|1
1640166070000|2021-12-22 09:41:10|43627.1|43607.1|43625.8|43605.8|43627.1|43607.1|43625.8|43605.8|2
1640166080000|2021-12-22 09:41:20|43628.3|43608.3|43628.3|43608.3|43629|43609|43628.3|43608.3|0
1640166090000|2021-12-22 09:41:30|43630.2|43610.2|43628.3|43608.3|43630.2|43610.2|43628.3|43608.3|1
1640166100000|2021-12-22 09:41:40|43626.5|43606.5|43625.8|43605.8|43626.5|43606.5|43625.8|43605.8|0
1640166110000|2021-12-22 09:41:50|43627.7|43607.7|43628.3|43608.3|43628.3|43608.3|43627.7|43607.7|0
1640166130000|2021-12-22 09:42:10|43630.2|43610.2|43627.7|43607.7|43630.8|43610.8|43626.5|43606.5|6
1640166140000|2021-12-22 09:42:20|43628.3|43608.3|43638.3|43618.3|43638.3|43618.3|43628.3|43608.3|7
1640166150000|2021-12-22 09:42:30|43640.2|43620.2|43650.8|43630.8|43650.8|43630.8|43640.2|43620.2|1
1640166160000|2021-12-22 09:42:40|||||||||2
1640166170000|2021-12-22 09:42:50|||||||||1
1640166180000|2021-12-22 09:43:00|43647.7|43627.7|43647.7|43627.7|43647.7|43627.7|43647.7|43627.7|3
1640166190000|2021-12-22 09:43:10|43645.8|43625.8|43645.8|43625.8|43648.3|43628.3|43645.8|43625.8|4
1640166210000|2021-12-22 09:43:30|43643.3|43623.3|43643.3|43623.3|43643.3|43623.3|43643.3|43623.3|0
1640166250000|2021-12-22 09:44:10|||||||||1
1640166260000|2021-12-22 09:44:20|43655.8|43635.8|43655.2|43635.2|43655.8|43635.8|43655.2|43635.2|1
1640166270000|2021-12-22 09:44:30|43655.8|43635.8|43655.8|43635.8|43655.8|43635.8|43655.8|43635.8|2
1640166280000|2021-12-22 09:44:40|43658.3|43638.3|43658.3|43638.3|43658.3|43638.3|43658.3|43638.3|4
1640166290000|2021-12-22 09:44:50|43655.8|43635.8|43658.3|43638.3|43663.3|43643.3|43655.8|43635.8|5
1640166300000|2021-12-22 09:45:00|43660.8|43640.8|43654|43634|43665.8|43645.8|43654|43634|14
1640166310000|2021-12-22 09:45:10|43656.5|43636.5|43656.5|43636.5|43656.5|43636.5|43656.5|43636.5|3
1640166320000|2021-12-22 09:45:20|43648.3|43628.3|43645.8|43625.8|43648.3|43628.3|43645.8|43625.8|5
1640166330000|2021-12-22 09:45:30|43643.3|43623.3|43645.8|43625.8|43645.8|43625.8|43643.3|43623.3|1
1640166340000|2021-12-22 09:45:40|43640.8|43620.8|43643.3|43623.3|43643.3|43623.3|43640.8|43620.8|4
1640166350000|2021-12-22 09:45:50|43642.7|43622.7|43640.8|43620.8|43642.7|43622.7|43640.8|43620.8|1
1640166360000|2021-12-22 09:46:00|43638.3|43618.3|43638.3|43618.3|43638.3|43618.3|43638.3|43618.3|5
1640166380000|2021-12-22 09:46:20|43636.5|43616.5|43635.8|43615.8|43636.5|43616.5|43635.8|43615.8|1
1640166390000|2021-12-22 09:46:30|||||||||1
1640166400000|2021-12-22 09:46:40|43633.3|43613.3|43631.5|43611.5|43633.3|43613.3|43631.5|43611.5|3
1640166410000|2021-12-22 09:46:50|43633.3|43613.3|43633.3|43613.3|43633.3|43613.3|43630.8|43610.8|1
1640166420000|2021-12-22 09:47:00|43638.3|43618.3|43638.3|43618.3|43638.3|43618.3|43638.3|43618.3|2
1640166430000|2021-12-22 09:47:10|43636.5|43616.5|43638.3|43618.3|43638.3|43618.3|43633.3|43613.3|0
1640166440000|2021-12-22 09:47:20|43640.8|43620.8|43640.8|43620.8|43640.8|43620.8|43640.8|43620.8|1
1640166450000|2021-12-22 09:47:30|43638.3|43618.3|43635.8|43615.8|43638.3|43618.3|43635.8|43615.8|0
1640166460000|2021-12-22 09:47:40|43637.7|43617.7|43638.3|43618.3|43638.3|43618.3|43637.7|43617.7|0
1640166470000|2021-12-22 09:47:50|43634|43614|43633.3|43613.3|43634|43614|43633.3|43613.3|2
1640166480000|2021-12-22 09:48:00|43635.8|43615.8|43633.3|43613.3|43635.8|43615.8|43633.3|43613.3|1
1640166500000|2021-12-22 09:48:20|43631.5|43611.5|43630.8|43610.8|43631.5|43611.5|43630.8|43610.8|5
1640166510000|2021-12-22 09:48:30|43629|43609|43625.8|43605.8|43629|43609|43625.8|43605.8|3
1640166520000|2021-12-22 09:48:40|43628.3|43608.3|43626.5|43606.5|43628.3|43608.3|43625.8|43605.8|3
1640166530000|2021-12-22 09:48:50|43625.8|43605.8|43625.8|43605.8|43628.3|43608.3|43625.8|43605.8|1
1640166540000|2021-12-22 09:49:00|43628.3|43608.3|43628.3|43608.3|43628.3|43608.3|43628.3|43608.3|1
1640166550000|2021-12-22 09:49:10|43621.5|43601.5|43621.5|43601.5|43621.5|43601.5|43621.5|43601.5|1
1640166560000|2021-12-22 09:49:20|43623.3|43603.3|43624|43604|43624|43604|43623.3|43603.3|1
1640166590000|2021-12-22 09:49:50|43623.3|43603.3|43623.3|43603.3|43623.3|43603.3|43623.3|43603.3|0
1640166600000|2021-12-22 09:50:00|43624|43604|43630.8|43610.8|43630.8|43610.8|43623.3|43603.3|3
1640166610000|2021-12-22 09:50:10|43635.8|43615.8|43635.8|43615.8|43635.8|43615.8|43635.8|43615.8|4
1640166620000|2021-12-22 09:50:20|43633.3|43613.3|43633.3|43613.3|43633.3|43613.3|43633.3|43613.3|0
1640166630000|2021-12-22 09:50:30|43630.8|43610.8|43633.3|43613.3|43633.3|43613.3|43630.8|43610.8|1
1640166650000|2021-12-22 09:50:50|43635.2|43615.2|43635.8|43615.8|43635.8|43615.8|43635.2|43615.2|1
1640166660000|2021-12-22 09:51:00|||||||||1
1640166670000|2021-12-22 09:51:10|43638.3|43618.3|43638.3|43618.3|43638.3|43618.3|43638.3|43618.3|5
1640166680000|2021-12-22 09:51:20|43640.2|43620.2|43640.8|43620.8|43640.8|43620.8|43640.2|43620.2|0
1640166690000|2021-12-22 09:51:30|43638.3|43618.3|43640.8|43620.8|43640.8|43620.8|43638.3|43618.3|1
1640166700000|2021-12-22 09:51:40|43639|43619|43638.3|43618.3|43639|43619|43638.3|43618.3|0
1640166710000|2021-12-22 09:51:50|43640.8|43620.8|43640.8|43620.8|43640.8|43620.8|43640.8|43620.8|0
1640166720000|2021-12-22 09:52:00|43639|43619|43637.7|43617.7|43640.8|43620.8|43637.7|43617.7|1
1640166730000|2021-12-22 09:52:10|43638.3|43618.3|43638.3|43618.3|43638.3|43618.3|43638.3|43618.3|0
1640166740000|2021-12-22 09:52:20|43640.8|43620.8|43638.3|43618.3|43640.8|43620.8|43638.3|43618.3|0
1640166750000|2021-12-22 09:52:30|43637.7|43617.7|43624|43604|43638.3|43618.3|43624|43604|3
1640166800000|2021-12-22 09:53:20|43625.8|43605.8|43625.8|43605.8|43625.8|43605.8|43625.8|43605.8|4
1640166820000|2021-12-22 09:53:40|43628.3|43608.3|43628.3|43608.3|43628.3|43608.3|43628.3|43608.3|0
1640166830000|2021-12-22 09:53:50|43630.8|43610.8|43628.3|43608.3|43630.8|43610.8|43628.3|43608.3|2
1640166840000|2021-12-22 09:54:00|43614|43594|43615.8|43595.8|43615.8|43595.8|43613.3|43593.3|3
1640166850000|2021-12-22 09:54:10|43614|43594|43615.8|43595.8|43615.8|43595.8|43613.3|43593.3|2
1640166860000|2021-12-22 09:54:20|||||||||2
1640166870000|2021-12-22 09:54:30|||||||||2
1640166900000|2021-12-22 09:55:00|43618.3|43598.3|43632.7|43612.7|43632.7|43612.7|43618.3|43598.3|7
1640166910000|2021-12-22 09:55:10|43630.8|43610.8|43628.3|43608.3|43633.3|43613.3|43628.3|43608.3|1
1640166920000|2021-12-22 09:55:20|43626.5|43606.5|43626.5|43606.5|43626.5|43606.5|43626.5|43606.5|0
1640166930000|2021-12-22 09:55:30|43625.8|43605.8|43625.8|43605.8|43625.8|43605.8|43625.8|43605.8|0
1640166940000|2021-12-22 09:55:40|43623.3|43603.3|43620.8|43600.8|43623.3|43603.3|43620.8|43600.8|1
1640166950000|2021-12-22 09:55:50|43622.7|43602.7|43625.8|43605.8|43625.8|43605.8|43622.7|43602.7|1
1640166960000|2021-12-22 09:56:00|43627.7|43607.7|43627.7|43607.7|43627.7|43607.7|43627.7|43607.7|2
1640166980000|2021-12-22 09:56:20|43630.2|43610.2|43627.7|43607.7|43630.2|43610.2|43627.7|43607.7|0
1640167010000|2021-12-22 09:56:50|||||||||1
1640167020000|2021-12-22 09:57:00|43625.8|43605.8|43628.3|43608.3|43628.3|43608.3|43625.8|43605.8|0
1640167030000|2021-12-22 09:57:10|43625.8|43605.8|43623.3|43603.3|43625.8|43605.8|43623.3|43603.3|2
1640167050000|2021-12-22 09:57:30|43620.8|43600.8|43618.3|43598.3|43620.8|43600.8|43618.3|43598.3|0
1640167080000|2021-12-22 09:58:00|43620.2|43600.2|43620.8|43600.8|43623.3|43603.3|43620.2|43600.2|1
1640167090000|2021-12-22 09:58:10|43623.3|43603.3|43625.8|43605.8|43625.8|43605.8|43623.3|43603.3|1
1640167100000|2021-12-22 09:58:20|43623.3|43603.3|43633.3|43613.3|43633.3|43613.3|43623.3|43603.3|6
1640167120000|2021-12-22 09:58:40|43635.2|43615.2|43635.2|43615.2|43635.2|43615.2|43635.2|43615.2|0
1640167130000|2021-12-22 09:58:50|43635.8|43615.8|43633.3|43613.3|43635.8|43615.8|43630.8|43610.8|2
1640167140000|2021-12-22 09:59:00|43630.8|43610.8|43633.3|43613.3|43633.3|43613.3|43630.8|43610.8|1
1640167150000|2021-12-22 09:59:10|43630.8|43610.8|43630.8|43610.8|43630.8|43610.8|43630.8|43610.8|1
1640167160000|2021-12-22 09:59:20|43629|43609|43623.3|43603.3|43629|43609|43623.3|43603.3|2
1640167180000|2021-12-22 09:59:40|43625.8|43605.8|43625.8|43605.8|43625.8|43605.8|43625.8|43605.8|0
1640167190000|2021-12-22 09:59:50|43624|43604|43623.3|43603.3|43624|43604|43623.3|43603.3|0
1640167200000|2021-12-22 10:00:00|43625.8|43605.8|43624|43604|43625.8|43605.8|43624|43604|1
1640167210000|2021-12-22 10:00:10|43623.3|43603.3|43623.3|43603.3|43623.3|43603.3|43623.3|43603.3|0
1640167220000|2021-12-22 10:00:20|43608.3|43588.3|43608.3|43588.3|43610.8|43590.8|43608.3|43588.3|5
1640167240000|2021-12-22 10:00:40|43610.8|43590.8|43610.8|43590.8|43610.8|43590.8|43610.8|43590.8|0
1640167260000|2021-12-22 10:01:00|43613.3|43593.3|43613.3|43593.3|43613.3|43593.3|43613.3|43593.3|0
1640167270000|2021-12-22 10:01:10|43615.8|43595.8|43618.3|43598.3|43618.3|43598.3|43615.8|43595.8|1
1640167280000|2021-12-22 10:01:20|43620.2|43600.2|43620.8|43600.8|43620.8|43600.8|43620.2|43600.2|1
1640167290000|2021-12-22 10:01:30|||||||||1
1640167300000|2021-12-22 10:01:40|||||||||1
1640167310000|2021-12-22 10:01:50|43622.7|43602.7|43627|43607|43627|43607|43622.7|43602.7|2
1640167320000|2021-12-22 10:02:00|43627.7|43607.7|43633.3|43613.3|43635.8|43615.8|43627.7|43607.7|10
1640167330000|2021-12-22 10:02:10|43631.4|43611.4|43632|43612|43632|43612|43631.4|43611.4|0
1640167340000|2021-12-22 10:02:20|43630.2|43610.2|43630.2|43610.2|43630.2|43610.2|43628.3|43608.3|1
1640167350000|2021-12-22 10:02:30|43630.8|43610.8|43633.3|43613.3|43633.3|43613.3|43630.8|43610.8|0
1640167360000|2021-12-22 10:02:40|43635.8|43615.8|43638.3|43618.3|43638.3|43618.3|43635.2|43615.2|3
1640167380000|2021-12-22 10:03:00|43643.3|43623.3|43645.8|43625.8|43645.8|43625.8|43643.3|43623.3|2
1640167390000|2021-12-22 10:03:10|43648.3|43628.3|43648.3|43628.3|43648.3|43628.3|43648.3|43628.3|1
1640167400000|2021-12-22 10:03:20|43649|43629|43653.3|43633.3|43653.3|43633.3|43649|43629|3
1640167410000|2021-12-22 10:03:30|43651.5|43631.5|43651.5|43631.5|43651.5|43631.5|43651.5|43631.5|0
1640167420000|2021-12-22 10:03:40|43650.8|43630.8|43640.8|43620.8|43650.8|43630.8|43638.3|43618.3|4
1640167430000|2021-12-22 10:03:50|43640.2|43620.2|43638.3|43618.3|43640.2|43620.2|43638.3|43618.3|0
1640167440000|2021-12-22 10:04:00|43643.3|43623.3|43645.8|43625.8|43645.8|43625.8|43643.3|43623.3|8
1640167450000|2021-12-22 10:04:10|43647.7|43627.7|43650.2|43630.2|43650.2|43630.2|43647.7|43627.7|0
1640167480000|2021-12-22 10:04:40|43650.8|43630.8|43650.8|43630.8|43650.8|43630.8|43650.8|43630.8|0
1640167490000|2021-12-22 10:04:50|43648.3|43628.3|43650.8|43630.8|43650.8|43630.8|43648.3|43628.3|1
1640167500000|2021-12-22 10:05:00|43653.3|43633.3|43650.8|43630.8|43653.3|43633.3|43650.8|43630.8|9
1640167510000|2021-12-22 10:05:10|43649|43629|43648.3|43628.3|43649|43629|43648.3|43628.3|0
1640167530000|2021-12-22 10:05:30|43650.2|43630.2|43648.3|43628.3|43650.2|43630.2|43648.3|43628.3|1
1640167560000|2021-12-22 10:06:00|43645.8|43625.8|43635.8|43615.8|43645.8|43625.8|43633.3|43613.3|7
1640167570000|2021-12-22 10:06:10|43637.7|43617.7|43640.2|43620.2|43642.7|43622.7|43637.7|43617.7|2
1640167600000|2021-12-22 10:06:40|43642.7|43622.7|43642.7|43622.7|43642.7|43622.7|43640.2|43620.2|0
1640167610000|2021-12-22 10:06:50|43640.8|43620.8|43642.7|43622.7|43642.7|43622.7|43640.2|43620.2|0
1640167620000|2021-12-22 10:07:00|43640.8|43620.8|43642.7|43622.7|43642.7|43622.7|43640.2|43620.2|0
1640167630000|2021-12-22 10:07:10|43642|43622|43640.8|43620.8|43642.7|43622.7|43640.8|43620.8|0
1640167640000|2021-12-22 10:07:20|43640.2|43620.2|43650.8|43630.8|43650.8|43630.8|43640.2|43620.2|2
1640167650000|2021-12-22 10:07:30|43654|43634|43650.8|43630.8|43654|43634|43650.8|43630.8|12
1640167670000|2021-12-22 10:07:50|43648.3|43628.3|43648.3|43628.3|43648.3|43628.3|43648.3|43628.3|0
1640167680000|2021-12-22 10:08:00|||||||||1
1640167690000|2021-12-22 10:08:10|43646.5|43626.5|43645.8|43625.8|43646.5|43626.5|43645.8|43625.8|0
1640167700000|2021-12-22 10:08:20|43648.3|43628.3|43648.3|43628.3|43648.3|43628.3|43648.3|43628.3|1
1640167710000|2021-12-22 10:08:30|43650.8|43630.8|43650.8|43630.8|43650.8|43630.8|43650.8|43630.8|0
1640167730000|2021-12-22 10:08:50|43653.3|43633.3|43653.3|43633.3|43653.3|43633.3|43653.3|43633.3|3
1640167740000|2021-12-22 10:09:00|43655.8|43635.8|43658.3|43638.3|43658.3|43638.3|43655.8|43635.8|3
1640167750000|2021-12-22 10:09:10|43660.8|43640.8|43660.8|43640.8|43660.8|43640.8|43660.8|43640.8|0
1640167760000|2021-12-22 10:09:20|43680.8|43660.8|43670.2|43650.2|43680.8|43660.8|43661.5|43641.5|17
1640167770000|2021-12-22 10:09:30|43670.8|43650.8|43668.3|43648.3|43670.8|43650.8|43668.3|43648.3|3
1640167780000|2021-12-22 10:09:40|43669|43649|43668.3|43648.3|43669|43649|43667.7|43647.7|6
1640167790000|2021-12-22 10:09:50|43666.5|43646.5|43670.2|43650.2|43670.2|43650.2|43665.8|43645.8|2
1640167800000|2021-12-22 10:10:00|43670.8|43650.8|43658.3|43638.3|43670.8|43650.8|43658.3|43638.3|7
1640167810000|2021-12-22 10:10:10|43660.8|43640.8|43660.8|43640.8|43660.8|43640.8|43660.8|43640.8|0
1640167820000|2021-12-22 10:10:20|43663.3|43643.3|43663.3|43643.3|43663.3|43643.3|43663.3|43643.3|2
1640167830000|2021-12-22 10:10:30|43660.8|43640.8|43663.3|43643.3|43663.3|43643.3|43660.2|43640.2|5
1640167840000|2021-12-22 10:10:40|43661.5|43641.5|43663.3|43643.3|43663.3|43643.3|43660.2|43640.2|1
1640167850000|2021-12-22 10:10:50|43661.5|43641.5|43663.3|43643.3|43663.3|43643.3|43658.3|43638.3|2
1640167860000|2021-12-22 10:11:00|||||||||5
1640167870000|2021-12-22 10:11:10|43661.5|43641.5|43660.8|43640.8|43661.5|43641.5|43660.8|43640.8|0
1640167880000|2021-12-22 10:11:20|||||||||2
1640167890000|2021-12-22 10:11:30|43662.7|43642.7|43658.3|43638.3|43663.3|43643.3|43658.3|43638.3|3
1640167900000|2021-12-22 10:11:40|43653.3|43633.3|43650.8|43630.8|43653.3|43633.3|43650.8|43630.8|3
1640167920000|2021-12-22 10:12:00|43653.3|43633.3|43653.3|43633.3|43653.3|43633.3|43653.3|43633.3|3
1640167930000|2021-12-22 10:12:10|43651.5|43631.5|43648.3|43628.3|43651.5|43631.5|43648.3|43628.3|4
1640167960000|2021-12-22 10:12:40|43643.3|43623.3|43638.3|43618.3|43643.3|43623.3|43638.3|43618.3|3
1640167970000|2021-12-22 10:12:50|43643.3|43623.3|43645.8|43625.8|43645.8|43625.8|43640.8|43620.8|7
1640167980000|2021-12-22 10:13:00|43648.3|43628.3|43648.3|43628.3|43648.3|43628.3|43648.3|43628.3|0
1640167990000|2021-12-22 10:13:10|43653.3|43633.3|43650.8|43630.8|43653.3|43633.3|43650.8|43630.8|4
1640168000000|2021-12-22 10:13:20|43653.3|43633.3|43653.3|43633.3|43653.3|43633.3|43653.3|43633.3|1
1640168010000|2021-12-22 10:13:30|43655.8|43635.8|43650.8|43630.8|43655.8|43635.8|43650.8|43630.8|0
1640168020000|2021-12-22 10:13:40|||||||||1
1640168040000|2021-12-22 10:14:00|43648.3|43628.3|43655.2|43635.2|43655.2|43635.2|43645.8|43625.8|6
1640168050000|2021-12-22 10:14:10|43657|43637|43657.7|43637.7|43657.7|43637.7|43657|43637|0
1640168070000|2021-12-22 10:14:30|43655.8|43635.8|43655.8|43635.8|43655.8|43635.8|43655.8|43635.8|2
1640168080000|2021-12-22 10:14:40|43641.5|43621.5|43643.3|43623.3|43643.3|43623.3|43641.5|43621.5|2
1640168090000|2021-12-22 10:14:50|43640.8|43620.8|43643.3|43623.3|43643.3|43623.3|43640.8|43620.8|0
1640168110000|2021-12-22 10:15:10|43648.3|43628.3|43648.3|43628.3|43648.3|43628.3|43645.8|43625.8|6
1640168120000|2021-12-22 10:15:20|43646.5|43626.5|43646.5|43626.5|43646.5|43626.5|43646.5|43626.5|0
1640168130000|2021-12-22 10:15:30|43645.8|43625.8|43643.3|43623.3|43645.8|43625.8|43643.3|43623.3|0
1640168140000|2021-12-22 10:15:40|43645.8|43625.8|43645.8|43625.8|43645.8|43625.8|43645.8|43625.8|0
1640168160000|2021-12-22 10:16:00|43647.7|43627.7|43648.3|43628.3|43648.3|43628.3|43647.7|43627.7|2
1640168190000|2021-12-22 10:16:30|43650.8|43630.8|43648.3|43628.3|43650.8|43630.8|43648.3|43628.3|0
1640168200000|2021-12-22 10:16:40|43650.2|43630.2|43653.3|43633.3|43653.3|43633.3|43650.2|43630.2|0
1640168210000|2021-12-22 10:16:50|||||||||1
1640168220000|2021-12-22 10:17:00|43655.8|43635.8|43658.3|43638.3|43658.3|43638.3|43655.8|43635.8|4
1640168230000|2021-12-22 10:17:10|43665.8|43645.8|43665.8|43645.8|43666.5|43646.5|43665.8|43645.8|3
1640168240000|2021-12-22 10:17:20|43660.8|43640.8|43660.8|43640.8|43663.3|43643.3|43660.8|43640.8|6
1640168250000|2021-12-22 10:17:30|43656.5|43636.5|43656.5|43636.5|43656.5|43636.5|43656.5|43636.5|0
1640168260000|2021-12-22 10:17:40|43654|43634|43658.3|43638.3|43658.3|43638.3|43654|43634|1
1640168280000|2021-12-22 10:18:00|43660.2|43640.2|43660.8|43640.8|43660.8|43640.8|43660.2|43640.2|1
1640168290000|2021-12-22 10:18:10|||||||||1
1640168300000|2021-12-22 10:18:20|43664.5|43644.5|43665.8|43645.8|43665.8|43645.8|43664.5|43644.5|2
1640168320000|2021-12-22 10:18:40|43667.7|43647.7|43667.7|43647.7|43667.7|43647.7|43667.7|43647.7|0
1640168330000|2021-12-22 10:18:50|||||||||1
1640168340000|2021-12-22 10:19:00|43665.8|43645.8|43668.3|43648.3|43668.3|43648.3|43665.8|43645.8|2
1640168350000|2021-12-22 10:19:10|43666.5|43646.5|43665.8|43645.8|43668.3|43648.3|43665.8|43645.8|1
1640168360000|2021-12-22 10:19:20|43667.7|43647.7|43667.7|43647.7|43668.3|43648.3|43665.8|43645.8|1
1640168370000|2021-12-22 10:19:30|43668.3|43648.3|43668.3|43648.3|43668.3|43648.3|43665.8|43645.8|0
1640168380000|2021-12-22 10:19:40|||||||||1
1640168390000|2021-12-22 10:19:50|43670.2|43650.2|43670.2|43650.2|43670.2|43650.2|43670.2|43650.2|0
1640168400000|2021-12-22 10:20:00|43665.8|43645.8|43670.8|43650.8|43671.5|43651.5|43665.8|43645.8|5
1640168410000|2021-12-22 10:20:10|43668.3|43648.3|43668.3|43648.3|43668.3|43648.3|43668.3|43648.3|6
1640168420000|2021-12-22 10:20:20|43670.2|43650.2|43670.2|43650.2|43674.5|43654.5|43670.2|43650.2|2
1640168440000|2021-12-22 10:20:40|43662.7|43642.7|43660.2|43640.2|43662.7|43642.7|43658.3|43638.3|4
1640168450000|2021-12-22 10:20:50|43660.8|43640.8|43658.3|43638.3|43660.8|43640.8|43655.8|43635.8|1
1640168460000|2021-12-22 10:21:00|43660.2|43640.2|43664|43644|43665.8|43645.8|43660.2|43640.2|4
1640168470000|2021-12-22 10:21:10|43665.8|43645.8|43668.3|43648.3|43668.3|43648.3|43663.3|43643.3|1
1640168490000|2021-12-22 10:21:30|43666.5|43646.5|43663.3|43643.3|43666.5|43646.5|43663.3|43643.3|1
1640168500000|2021-12-22 10:21:40|||||||||3
1640168510000|2021-12-22 10:21:50|43665.2|43645.2|43665.8|43645.8|43665.8|43645.8|43665.2|43645.2|0
1640168520000|2021-12-22 10:22:00|43668.3|43648.3|43670.8|43650.8|43670.8|43650.8|43668.3|43648.3|2
1640168530000|2021-12-22 10:22:10|43673.3|43653.3|43673.3|43653.3|43673.3|43653.3|43668.3|43648.3|7
1640168540000|2021-12-22 10:22:20|43670.8|43650.8|43673.3|43653.3|43673.3|43653.3|43670.8|43650.8|2
1640168570000|2021-12-22 10:22:50|43675.8|43655.8|43675.2|43655.2|43678.3|43658.3|43675.2|43655.2|9
1640168590000|2021-12-22 10:23:10|43670.8|43650.8|43665.8|43645.8|43670.8|43650.8|43665.8|43645.8|7
1640168600000|2021-12-22 10:23:20|43663.3|43643.3|43663.3|43643.3|43663.3|43643.3|43663.3|43643.3|0
1640168620000|2021-12-22 10:23:40|43665.2|43645.2|43668.3|43648.3|43668.3|43648.3|43665.2|43645.2|0
1640168630000|2021-12-22 10:23:50|43665.8|43645.8|43670.8|43650.8|43670.8|43650.8|43665.8|43645.8|4
1640168640000|2021-12-22 10:24:00|43672.7|43652.7|43673.3|43653.3|43673.3|43653.3|43672.7|43652.7|0
1640168650000|2021-12-22 10:24:10|43675.8|43655.8|43675.8|43655.8|43675.8|43655.8|43673.3|43653.3|2
1640168660000|2021-12-22 10:24:20|43680.2|43660.2|43675.8|43655.8|43682.7|43662.7|43675.8|43655.8|11
1640168680000|2021-12-22 10:24:40|43673.3|43653.3|43675.8|43655.8|43675.8|43655.8|43673.3|43653.3|1
1640168690000|2021-12-22 10:24:50|43678.3|43658.3|43678.3|43658.3|43678.3|43658.3|43678.3|43658.3|5
1640168700000|2021-12-22 10:25:00|43679|43659|43673.3|43653.3|43679|43659|43673.3|43653.3|5
1640168720000|2021-12-22 10:25:20|43675.2|43655.2|43675.2|43655.2|43675.2|43655.2|43675.2|43655.2|4
1640168730000|2021-12-22 10:25:30|43671.5|43651.5|43670.8|43650.8|43671.5|43651.5|43670.8|43650.8|4
1640168740000|2021-12-22 10:25:40|43666.5|43646.5|43665.8|43645.8|43666.5|43646.5|43665.8|43645.8|2
1640168750000|2021-12-22 10:25:50|43667.7|43647.7|43670.8|43650.8|43670.8|43650.8|43667.7|43647.7|0
1640168760000|2021-12-22 10:26:00|43670.2|43650.2|43668.3|43648.3|43670.2|43650.2|43665.8|43645.8|4
1640168770000|2021-12-22 10:26:10|43666.5|43646.5|43668.3|43648.3|43668.3|43648.3|43665.8|43645.8|0
1640168780000|2021-12-22 10:26:20|43670.2|43650.2|43665.8|43645.8|43670.2|43650.2|43665.8|43645.8|1
1640168790000|2021-12-22 10:26:30|43661.5|43641.5|43661.5|43641.5|43661.5|43641.5|43661.5|43641.5|1
1640168800000|2021-12-22 10:26:40|43663.3|43643.3|43658.3|43638.3|43663.3|43643.3|43658.3|43638.3|0
1640168810000|2021-12-22 10:26:50|43660.8|43640.8|43658.3|43638.3|43660.8|43640.8|43658.3|43638.3|1
1640168820000|2021-12-22 10:27:00|43660.8|43640.8|43663.3|43643.3|43663.3|43643.3|43660.8|43640.8|1
1640168840000|2021-12-22 10:27:20|43660.8|43640.8|43663.3|43643.3|43663.3|43643.3|43660.8|43640.8|0
1640168850000|2021-12-22 10:27:30|43660.8|43640.8|43663.3|43643.3|43663.3|43643.3|43660.8|43640.8|1
1640168860000|2021-12-22 10:27:40|43664|43644|43663.3|43643.3|43664|43644|43663.3|43643.3|1
1640168870000|2021-12-22 10:27:50|43665.2|43645.2|43663.3|43643.3|43665.2|43645.2|43663.3|43643.3|1
1640168880000|2021-12-22 10:28:00|43665.8|43645.8|43665.8|43645.8|43665.8|43645.8|43665.8|43645.8|0
1640168890000|2021-12-22 10:28:10|43668.3|43648.3|43668.3|43648.3|43668.3|43648.3|43668.3|43648.3|2
1640168900000|2021-12-22 10:28:20|43670.8|43650.8|43670.8|43650.8|43670.8|43650.8|43670.8|43650.8|2
1640168930000|2021-12-22 10:28:50|43673.3|43653.3|43673.3|43653.3|43673.3|43653.3|43673.3|43653.3|0
1640168940000|2021-12-22 10:29:00|||||||||1
1640168970000|2021-12-22 10:29:30|43675.8|43655.8|43675.8|43655.8|43675.8|43655.8|43675.8|43655.8|1
1640168990000|2021-12-22 10:29:50|||||||||1
1640169000000|2021-12-22 10:30:00|43677.6|43657.6|43673.3|43653.3|43678.3|43658.3|43673.3|43653.3|1
1640169010000|2021-12-22 10:30:10|||||||||1
1640169060000|2021-12-22 10:31:00|43675.8|43655.8|43673.3|43653.3|43675.8|43655.8|43673.3|43653.3|1
1640169080000|2021-12-22 10:31:20|||||||||4
1640169100000|2021-12-22 10:31:40|43670.8|43650.8|43665.1|43645.1|43670.8|43650.8|43665.1|43645.1|3
1640169110000|2021-12-22 10:31:50|43665.8|43645.8|43665.8|43645.8|43665.8|43645.8|43665.8|43645.8|0
1640169120000|2021-12-22 10:32:00|||||||||1
1640169140000|2021-12-22 10:32:20|||||||||3
1640169160000|2021-12-22 10:32:40|43668.3|43648.3|43668.3|43648.3|43668.3|43648.3|43668.3|43648.3|0
1640169170000|2021-12-22 10:32:50|43665.8|43645.8|43668.3|43648.3|43668.3|43648.3|43665.8|43645.8|1
1640169180000|2021-12-22 10:33:00|43670.1|43650.1|43670.8|43650.8|43670.8|43650.8|43670.1|43650.1|1
1640169240000|2021-12-22 10:34:00|43672.6|43652.6|43675.8|43655.8|43675.8|43655.8|43672.6|43652.6|2
1640169250000|2021-12-22 10:34:10|||||||||1
1640169260000|2021-12-22 10:34:20|43677.6|43657.6|43677.6|43657.6|43677.6|43657.6|43677.6|43657.6|0
1640169270000|2021-12-22 10:34:30|43678.3|43658.3|43678.3|43658.3|43678.3|43658.3|43678.3|43658.3|3
1640169280000|2021-12-22 10:34:40|43676.4|43656.4|43678.3|43658.3|43680.8|43660.8|43675.8|43655.8|1
1640169290000|2021-12-22 10:34:50|43680.1|43660.1|43680.8|43660.8|43680.8|43660.8|43680.1|43660.1|0
1640169300000|2021-12-22 10:35:00|43683.3|43663.3|43685.8|43665.8|43685.8|43665.8|43683.3|43663.3|9
1640169310000|2021-12-22 10:35:10|43683.3|43663.3|43680.8|43660.8|43683.3|43663.3|43680.8|43660.8|2
1640169320000|2021-12-22 10:35:20|43678.3|43658.3|43678.3|43658.3|43678.3|43658.3|43678.3|43658.3|1
1640169350000|2021-12-22 10:35:50|43680.1|43660.1|43678.3|43658.3|43680.8|43660.8|43678.3|43658.3|2
1640169360000|2021-12-22 10:36:00|43680.1|43660.1|43682.6|43662.6|43683.3|43663.3|43680.1|43660.1|2
1640169370000|2021-12-22 10:36:10|43683.3|43663.3|43683.3|43663.3|43683.3|43663.3|43683.3|43663.3|0
1640169380000|2021-12-22 10:36:20|43685.8|43665.8|43675.8|43655.8|43685.8|43665.8|43675.8|43655.8|7
1640169390000|2021-12-22 10:36:30|43677.6|43657.6|43680.1|43660.1|43680.1|43660.1|43675.8|43655.8|3
1640169400000|2021-12-22 10:36:40|43678.3|43658.3|43678.3|43658.3|43678.3|43658.3|43678.3|43658.3|1
1640169410000|2021-12-22 10:36:50|43680.8|43660.8|43676.4|43656.4|43680.8|43660.8|43675.8|43655.8|1
1640169420000|2021-12-22 10:37:00|43675.8|43655.8|43680.8|43660.8|43680.8|43660.8|43675.8|43655.8|2
1640169430000|2021-12-22 10:37:10|43683.3|43663.3|43683.3|43663.3|43685.8|43665.8|43683.3|43663.3|3
1640169440000|2021-12-22 10:37:20|43685.8|43665.8|43675.1|43655.1|43685.8|43665.8|43674.5|43654.5|5
1640169450000|2021-12-22 10:37:30|43674.5|43654.5|43675.1|43655.1|43675.1|43655.1|43674.5|43654.5|2
1640169480000|2021-12-22 10:38:00|43675.8|43655.8|43677.6|43657.6|43679.5|43659.5|43675.8|43655.8|2
1640169490000|2021-12-22 10:38:10|43679.5|43659.5|43683.3|43663.3|43683.3|43663.3|43678.3|43658.3|2
1640169500000|2021-12-22 10:38:20|43681.4|43661.4|43683.3|43663.3|43683.3|43663.3|43680.1|43660.1|5
1640169510000|2021-12-22 10:38:30|43680.8|43660.8|43705.1|43685.1|43705.1|43685.1|43680.8|43660.8|1
1640169520000|2021-12-22 10:38:40|43717.6|43697.6|43708.3|43688.3|43735.1|43715.1|43708.3|43688.3|37
1640169530000|2021-12-22 10:38:50|43720.8|43700.8|43716.4|43696.4|43720.8|43700.8|43716.4|43696.4|9
1640169540000|2021-12-22 10:39:00|43714.6|43694.6|43718.3|43698.3|43718.3|43698.3|43713.9|43693.9|5
1640169550000|2021-12-22 10:39:10|43716.4|43696.4|43718.3|43698.3|43718.3|43698.3|43716.4|43696.4|2
1640169560000|2021-12-22 10:39:20|||||||||7
1640169570000|2021-12-22 10:39:30|43713.9|43693.9|43713.9|43693.9|43713.9|43693.9|43713.9|43693.9|3
1640169580000|2021-12-22 10:39:40|43713.3|43693.3|43718.3|43698.3|43718.3|43698.3|43713.3|43693.3|1
1640169600000|2021-12-22 10:40:00|43715.8|43695.8|43715.8|43695.8|43718.3|43698.3|43715.8|43695.8|4
1640169610000|2021-12-22 10:40:10|43718.3|43698.3|43718.3|43698.3|43718.3|43698.3|43718.3|43698.3|0
1640169620000|2021-12-22 10:40:20|43720.1|43700.1|43719.6|43699.6|43723.3|43703.3|43716.4|43696.4|5
1640169630000|2021-12-22 10:40:30|43718.3|43698.3|43718.3|43698.3|43720.8|43700.8|43718.3|43698.3|1
1640169650000|2021-12-22 10:40:50|43717.6|43697.6|43713.3|43693.3|43718.3|43698.3|43713.3|43693.3|1
1640169680000|2021-12-22 10:41:20|43718.3|43698.3|43720.8|43700.8|43720.8|43700.8|43718.3|43698.3|6
1640169690000|2021-12-22 10:41:30|43722.6|43702.6|43725.8|43705.8|43726.4|43706.4|43722.6|43702.6|2
1640169700000|2021-12-22 10:41:40|43726.4|43706.4|43725.8|43705.8|43733.3|43713.3|43725.8|43705.8|9
1640169710000|2021-12-22 10:41:50|43723.9|43703.9|43720.8|43700.8|43723.9|43703.9|43719.5|43699.5|4
1640169720000|2021-12-22 10:42:00|43723.3|43703.3|43725.8|43705.8|43725.8|43705.8|43723.3|43703.3|5
1640169730000|2021-12-22 10:42:10|43730.8|43710.8|43730.8|43710.8|43730.8|43710.8|43730.8|43710.8|1
1640169750000|2021-12-22 10:42:30|43720.8|43700.8|43720.1|43700.1|43720.8|43700.8|43718.3|43698.3|5
1640169760000|2021-12-22 10:42:40|43720.8|43700.8|43723.9|43703.9|43723.9|43703.9|43720.8|43700.8|4
1640169770000|2021-12-22 10:42:50|43725.8|43705.8|43728.3|43708.3|43728.3|43708.3|43725.8|43705.8|3
1640169780000|2021-12-22 10:43:00|43732.6|43712.6|43730.1|43710.1|43732.6|43712.6|43730.1|43710.1|1
1640169790000|2021-12-22 10:43:10|43728.3|43708.3|43726.4|43706.4|43728.9|43708.9|43726.4|43706.4|3
1640169800000|2021-12-22 10:43:20|43728.3|43708.3|43728.3|43708.3|43728.3|43708.3|43728.3|43708.3|3
1640169810000|2021-12-22 10:43:30|||||||||1
1640169820000|2021-12-22 10:43:40|43730.8|43710.8|43730.8|43710.8|43730.8|43710.8|43730.1|43710.1|3
1640169830000|2021-12-22 10:43:50|43728.9|43708.9|43730.8|43710.8|43732.6|43712.6|43728.3|43708.3|12
1640169840000|2021-12-22 10:44:00|43728.9|43708.9|43730.8|43710.8|43733.9|43713.9|43728.3|43708.3|8
1640169850000|2021-12-22 10:44:10|43733.3|43713.3|43733.3|43713.3|43733.3|43713.3|43730.8|43710.8|0
1640169860000|2021-12-22 10:44:20|43735.8|43715.8|43728.9|43708.9|43735.8|43715.8|43728.9|43708.9|6
1640169870000|2021-12-22 10:44:30|43730.8|43710.8|43728.9|43708.9|43730.8|43710.8|43728.9|43708.9|0
1640169880000|2021-12-22 10:44:40|43728.3|43708.3|43728.9|43708.9|43730.8|43710.8|43728.3|43708.3|1
1640169890000|2021-12-22 10:44:50|43728.3|43708.3|43725.8|43705.8|43730.8|43710.8|43725.8|43705.8|2
1640169900000|2021-12-22 10:45:00|43723.3|43703.3|43720.1|43700.1|43723.3|43703.3|43720.1|43700.1|8
1640169910000|2021-12-22 10:45:10|43717.6|43697.6|43718.3|43698.3|43719.5|43699.5|43717.6|43697.6|2
1640169920000|2021-12-22 10:45:20|43716.4|43696.4|43717.6|43697.6|43718.3|43698.3|43715.8|43695.8|2
1640169930000|2021-12-22 10:45:30|43718.3|43698.3|43718.9|43698.9|43720.8|43700.8|43717.6|43697.6|2
1640169940000|2021-12-22 10:45:40|43716.4|43696.4|43720.8|43700.8|43720.8|43700.8|43716.4|43696.4|2
1640169950000|2021-12-22 10:45:50|43718.9|43698.9|43715.8|43695.8|43718.9|43698.9|43715.8|43695.8|1
1640169960000|2021-12-22 10:46:00|43716.4|43696.4|43715.8|43695.8|43716.4|43696.4|43715.8|43695.8|14
1640169970000|2021-12-22 10:46:10|43716.4|43696.4|43720.8|43700.8|43720.8|43700.8|43716.4|43696.4|6
1640169980000|2021-12-22 10:46:20|43732.6|43712.6|43746.4|43726.4|43748.3|43728.3|43732.6|43712.6|14
1640169990000|2021-12-22 10:46:30|43748.3|43728.3|43745.8|43725.8|43748.3|43728.3|43745.8|43725.8|2
1640170000000|2021-12-22 10:46:40|43747.6|43727.6|43748.3|43728.3|43748.3|43728.3|43747.6|43727.6|0
1640170010000|2021-12-22 10:46:50|43750.8|43730.8|43765.8|43745.8|43771.4|43751.4|43750.8|43730.8|9
1640170020000|2021-12-22 10:47:00|43763.9|43743.9|43755.8|43735.8|43763.9|43743.9|43755.8|43735.8|3
1640170030000|2021-12-22 10:47:10|43758.3|43738.3|43753.9|43733.9|43758.3|43738.3|43753.9|43733.9|6
1640170040000|2021-12-22 10:47:20|43753.3|43733.3|43748.3|43728.3|43753.3|43733.3|43748.3|43728.3|7
1640170050000|2021-12-22 10:47:30|43750.1|43730.1|43760.8|43740.8|43760.8|43740.8|43745.8|43725.8|10
1640170060000|2021-12-22 10:47:40|||||||||3
1640170070000|2021-12-22 10:47:50|43760.1|43740.1|43760.1|43740.1|43760.8|43740.8|43758.3|43738.3|5
1640170080000|2021-12-22 10:48:00|43760.8|43740.8|43758.3|43738.3|43760.8|43740.8|43758.3|43738.3|5
1640170090000|2021-12-22 10:48:10|43760.1|43740.1|43763.3|43743.3|43763.3|43743.3|43760.1|43740.1|4
1640170100000|2021-12-22 10:48:20|43765.8|43745.8|43765.8|43745.8|43765.8|43745.8|43763.3|43743.3|2
1640170110000|2021-12-22 10:48:30|43767.6|43747.6|43770.8|43750.8|43770.8|43750.8|43765.8|43745.8|2
1640170120000|2021-12-22 10:48:40|43773.3|43753.3|43773.3|43753.3|43773.3|43753.3|43773.3|43753.3|4
1640170130000|2021-12-22 10:48:50|43775.1|43755.1|43775.1|43755.1|43775.1|43755.1|43775.1|43755.1|8
1640170140000|2021-12-22 10:49:00|43777.6|43757.6|43775.1|43755.1|43777.6|43757.6|43775.1|43755.1|1
1640170150000|2021-12-22 10:49:10|43775.8|43755.8|43775.8|43755.8|43775.8|43755.8|43775.8|43755.8|4
1640170160000|2021-12-22 10:49:20|43770.8|43750.8|43770.8|43750.8|43770.8|43750.8|43765.8|43745.8|17
1640170170000|2021-12-22 10:49:30|43770.1|43750.1|43773.3|43753.3|43773.3|43753.3|43768.3|43748.3|5
1640170180000|2021-12-22 10:49:40|43775.8|43755.8|43773.3|43753.3|43775.8|43755.8|43773.3|43753.3|9
1640170190000|2021-12-22 10:49:50|||||||||3
1640170200000|2021-12-22 10:50:00|43773.9|43753.9|43775.8|43755.8|43775.8|43755.8|43773.9|43753.9|1
1640170210000|2021-12-22 10:50:10|43773.3|43753.3|43773.3|43753.3|43773.9|43753.9|43771.4|43751.4|6
1640170220000|2021-12-22 10:50:20|43770.8|43750.8|43770.8|43750.8|43770.8|43750.8|43770.8|43750.8|1
1640170230000|2021-12-22 10:50:30|43768.9|43748.9|43770.8|43750.8|43770.8|43750.8|43768.9|43748.9|2
1640170240000|2021-12-22 10:50:40|43771.4|43751.4|43770.8|43750.8|43771.4|43751.4|43770.8|43750.8|0
1640170250000|2021-12-22 10:50:50|43772.6|43752.6|43773.3|43753.3|43773.3|43753.3|43772.6|43752.6|1
1640170260000|2021-12-22 10:51:00|43771.4|43751.4|43778.3|43758.3|43778.3|43758.3|43771.4|43751.4|5
1640170270000|2021-12-22 10:51:10|43775.8|43755.8|43778.3|43758.3|43778.3|43758.3|43775.8|43755.8|4
1640170280000|2021-12-22 10:51:20|43777.6|43757.6|43770.8|43750.8|43777.6|43757.6|43770.8|43750.8|1
1640170290000|2021-12-22 10:51:30|43768.9|43748.9|43770.8|43750.8|43770.8|43750.8|43768.3|43748.3|1
1640170300000|2021-12-22 10:51:40|43773.3|43753.3|43773.3|43753.3|43773.3|43753.3|43773.3|43753.3|1
1640170310000|2021-12-22 10:51:50|43770.8|43750.8|43770.8|43750.8|43770.8|43750.8|43770.8|43750.8|0
1640170320000|2021-12-22 10:52:00|43773.3|43753.3|43777.6|43757.6|43785.8|43765.8|43773.3|43753.3|32
1640170330000|2021-12-22 10:52:10|||||||||1
1640170340000|2021-12-22 10:52:20|43775.1|43755.1|43775.1|43755.1|43775.1|43755.1|43775.1|43755.1|1
1640170350000|2021-12-22 10:52:30|43777|43757|43771.4|43751.4|43777.6|43757.6|43771.4|43751.4|3
1640170360000|2021-12-22 10:52:40|43773.3|43753.3|43775.8|43755.8|43775.8|43755.8|43773.3|43753.3|1
1640170370000|2021-12-22 10:52:50|43773.3|43753.3|43800.8|43780.8|43807.6|43787.6|43773.3|43753.3|10
1640170380000|2021-12-22 10:53:00|43802.6|43782.6|43800.8|43780.8|43803.3|43783.3|43798.3|43778.3|10
1640170390000|2021-12-22 10:53:10|43798.3|43778.3|43800.8|43780.8|43800.8|43780.8|43798.3|43778.3|10
1640170400000|2021-12-22 10:53:20|43805.1|43785.1|43817.6|43797.6|43833.9|43813.9|43798.3|43778.3|36
1640170410000|2021-12-22 10:53:30|43820.8|43800.8|43828.3|43808.3|43828.9|43808.9|43820.8|43800.8|11
1640170420000|2021-12-22 10:53:40|43830.8|43810.8|43828.3|43808.3|43833.3|43813.3|43828.3|43808.3|5
1640170430000|2021-12-22 10:53:50|43825.8|43805.8|43825.8|43805.8|43828.3|43808.3|43825.8|43805.8|6
1640170440000|2021-12-22 10:54:00|43827.6|43807.6|43833.3|43813.3|43833.3|43813.3|43826.4|43806.4|3
1640170450000|2021-12-22 10:54:10|43830.8|43810.8|43828.3|43808.3|43833.3|43813.3|43828.3|43808.3|6
1640170460000|2021-12-22 10:54:20|43825.8|43805.8|43803.3|43783.3|43825.8|43805.8|43798.3|43778.3|10
1640170470000|2021-12-22 10:54:30|43805.1|43785.1|43807.6|43787.6|43807.6|43787.6|43805.1|43785.1|6
1640170480000|2021-12-22 10:54:40|43803.9|43783.9|43805.8|43785.8|43805.8|43785.8|43801.4|43781.4|3
1640170490000|2021-12-22 10:54:50|43803.3|43783.3|43803.3|43783.3|43803.3|43783.3|43802.6|43782.6|6
1640170500000|2021-12-22 10:55:00|43802.6|43782.6|43793.3|43773.3|43803.3|43783.3|43787|43767|21
1640170510000|2021-12-22 10:55:10|43795.1|43775.1|43798.3|43778.3|43803.3|43783.3|43795.1|43775.1|13
1640170520000|2021-12-22 10:55:20|43797.6|43777.6|43797.6|43777.6|43797.6|43777.6|43797.6|43777.6|3
1640170560000|2021-12-22 10:56:00|43800.8|43780.8|43805.8|43785.8|43805.8|43785.8|43800.8|43780.8|7
1640170570000|2021-12-22 10:56:10|43808.3|43788.3|43812.6|43792.6|43815.1|43795.1|43808.3|43788.3|5
1640170580000|2021-12-22 10:56:20|43812|43792|43809.5|43789.5|43812|43792|43809.5|43789.5|0
1640170600000|2021-12-22 10:56:40|43807|43787|43807|43787|43807|43787|43807|43787|1
1640170610000|2021-12-22 10:56:50|43805.1|43785.1|43803.3|43783.3|43805.1|43785.1|43803.3|43783.3|0
1640170620000|2021-12-22 10:57:00|43801.4|43781.4|43802.6|43782.6|43802.6|43782.6|43800.1|43780.1|1
1640170630000|2021-12-22 10:57:10|43798.3|43778.3|43798.9|43778.9|43800.8|43780.8|43798.3|43778.3|3
1640170640000|2021-12-22 10:57:20|43800.1|43780.1|43798.3|43778.3|43800.8|43780.8|43798.3|43778.3|1
1640170650000|2021-12-22 10:57:30|43800.8|43780.8|43798.3|43778.3|43800.8|43780.8|43798.3|43778.3|3
1640170660000|2021-12-22 10:57:40|43800.1|43780.1|43798.3|43778.3|43802.6|43782.6|43798.3|43778.3|4
1640170670000|2021-12-22 10:57:50|||||||||3
1640170680000|2021-12-22 10:58:00|43797.6|43777.6|43797.6|43777.6|43797.6|43777.6|43797.6|43777.6|2
1640170700000|2021-12-22 10:58:20|43799.5|43779.5|43800.8|43780.8|43800.8|43780.8|43799.5|43779.5|4
1640170710000|2021-12-22 10:58:30|43801.4|43781.4|43803.3|43783.3|43803.3|43783.3|43800.8|43780.8|1
1640170730000|2021-12-22 10:58:50|||||||||2
1640170740000|2021-12-22 10:59:00|43803.9|43783.9|43805.8|43785.8|43805.8|43785.8|43803.9|43783.9|1
1640170750000|2021-12-22 10:59:10|43803.3|43783.3|43802.6|43782.6|43805.8|43785.8|43802.6|43782.6|4
1640170760000|2021-12-22 10:59:20|43803.3|43783.3|43805.1|43785.1|43805.1|43785.1|43802.6|43782.6|1
1640170770000|2021-12-22 10:59:30|43803.3|43783.3|43802.6|43782.6|43803.3|43783.3|43802.6|43782.6|0
1640170780000|2021-12-22 10:59:40|43800.8|43780.8|43800.8|43780.8|43800.8|43780.8|43800.8|43780.8|0
1640170800000|2021-12-22 11:00:00|43805.8|43785.8|43798.3|43778.3|43807.6|43787.6|43798.3|43778.3|10
1640170810000|2021-12-22 11:00:10|43798.9|43778.9|43795.8|43775.8|43798.9|43778.9|43793.3|43773.3|5
1640170820000|2021-12-22 11:00:20|43793.3|43773.3|43793.3|43773.3|43795.8|43775.8|43793.3|43773.3|1
1640170840000|2021-12-22 11:00:40|43795.1|43775.1|43795.8|43775.8|43795.8|43775.8|43795.1|43775.1|1
1640170850000|2021-12-22 11:00:50|43797.6|43777.6|43803.3|43783.3|43803.3|43783.3|43797.6|43777.6|3
1640170860000|2021-12-22 11:01:00|43805.8|43785.8|43803.3|43783.3|43805.8|43785.8|43803.3|43783.3|1
1640170870000|2021-12-22 11:01:10|43805.8|43785.8|43803.3|43783.3|43805.8|43785.8|43803.3|43783.3|0
1640170890000|2021-12-22 11:01:30|43802.6|43782.6|43803.3|43783.3|43803.3|43783.3|43800.8|43780.8|2
1640170900000|2021-12-22 11:01:40|43800.8|43780.8|43798.3|43778.3|43803.3|43783.3|43798.3|43778.3|0
1640170910000|2021-12-22 11:01:50|43795.8|43775.8|43795.8|43775.8|43795.8|43775.8|43795.8|43775.8|1
1640170920000|2021-12-22 11:02:00|43793.9|43773.9|43795.8|43775.8|43795.8|43775.8|43793.9|43773.9|4
1640170930000|2021-12-22 11:02:10|43793.3|43773.3|43790.8|43770.8|43793.3|43773.3|43790.8|43770.8|7
1640170940000|2021-12-22 11:02:20|43791.4|43771.4|43793.3|43773.3|43793.3|43773.3|43791.4|43771.4|1
1640170950000|2021-12-22 11:02:30|43792.6|43772.6|43792.6|43772.6|43795.1|43775.1|43792.6|43772.6|6
1640170960000|2021-12-22 11:02:40|43793.3|43773.3|43793.3|43773.3|43793.3|43773.3|43793.3|43773.3|0
1640170970000|2021-12-22 11:02:50|43795.8|43775.8|43795.8|43775.8|43795.8|43775.8|43792.6|43772.6|3
1640170980000|2021-12-22 11:03:00|43797.6|43777.6|43798.3|43778.3|43800.8|43780.8|43797.6|43777.6|5
1640170990000|2021-12-22 11:03:10|43798.9|43778.9|43798.3|43778.3|43798.9|43778.9|43798.3|43778.3|0
1640171000000|2021-12-22 11:03:20|||||||||1
1640171010000|2021-12-22 11:03:30|43798.9|43778.9|43798.3|43778.3|43800.8|43780.8|43798.3|43778.3|4
1640171020000|2021-12-22 11:03:40|43800.1|43780.1|43798.9|43778.9|43800.1|43780.1|43798.9|43778.9|0
1640171030000|2021-12-22 11:03:50|43798.3|43778.3|43790.8|43770.8|43798.3|43778.3|43790.8|43770.8|10
1640171040000|2021-12-22 11:04:00|||||||||3
1640171050000|2021-12-22 11:04:10|43793.3|43773.3|43793.3|43773.3|43793.3|43773.3|43793.3|43773.3|0
1640171060000|2021-12-22 11:04:20|43791.4|43771.4|43792.6|43772.6|43792.6|43772.6|43787.6|43767.6|4
1640171070000|2021-12-22 11:04:30|43793.3|43773.3|43805.8|43785.8|43805.8|43785.8|43793.3|43773.3|1
1640171080000|2021-12-22 11:04:40|43806.4|43786.4|43803.3|43783.3|43806.4|43786.4|43803.3|43783.3|4
1640171090000|2021-12-22 11:04:50|43802.6|43782.6|43815.8|43795.8|43815.8|43795.8|43800.8|43780.8|3
1640171100000|2021-12-22 11:05:00|43810.8|43790.8|43810.8|43790.8|43813.3|43793.3|43810.8|43790.8|3
1640171110000|2021-12-22 11:05:10|43808.9|43788.9|43810.8|43790.8|43810.8|43790.8|43808.3|43788.3|3
1640171120000|2021-12-22 11:05:20|43808.3|43788.3|43810.8|43790.8|43810.8|43790.8|43807.6|43787.6|0
1640171130000|2021-12-22 11:05:30|43808.3|43788.3|43815.1|43795.1|43815.1|43795.1|43808.3|43788.3|7
1640171140000|2021-12-22 11:05:40|43815.8|43795.8|43820.8|43800.8|43820.8|43800.8|43813.9|43793.9|6
1640171160000|2021-12-22 11:06:00|43818.9|43798.9|43820.8|43800.8|43823.3|43803.3|43818.3|43798.3|1
1640171170000|2021-12-22 11:06:10|43816.4|43796.4|43818.3|43798.3|43818.9|43798.9|43816.4|43796.4|2
1640171180000|2021-12-22 11:06:20|43820.8|43800.8|43822.6|43802.6|43822.6|43802.6|43820.8|43800.8|0
1640171200000|2021-12-22 11:06:40|43825.1|43805.1|43830.8|43810.8|43832|43812|43825.1|43805.1|6
1640171210000|2021-12-22 11:06:50|||||||||3
1640171220000|2021-12-22 11:07:00|43828.9|43808.9|43827.6|43807.6|43828.9|43808.9|43827.6|43807.6|4
1640171230000|2021-12-22 11:07:10|43825.8|43805.8|43827.6|43807.6|43827.6|43807.6|43825.8|43805.8|2
1640171240000|2021-12-22 11:07:20|43825.8|43805.8|43825.8|43805.8|43827.6|43807.6|43823.3|43803.3|3
1640171250000|2021-12-22 11:07:30|43823.3|43803.3|43823.3|43803.3|43823.3|43803.3|43823.3|43803.3|1
1640171260000|2021-12-22 11:07:40|43825.1|43805.1|43823.3|43803.3|43825.1|43805.1|43823.3|43803.3|2
1640171270000|2021-12-22 11:07:50|43825.1|43805.1|43825.1|43805.1|43825.1|43805.1|43825.1|43805.1|2
1640171280000|2021-12-22 11:08:00|43825.8|43805.8|43822.6|43802.6|43825.8|43805.8|43820.8|43800.8|4
1640171290000|2021-12-22 11:08:10|43823.3|43803.3|43823.3|43803.3|43823.3|43803.3|43823.3|43803.3|3
1640171300000|2021-12-22 11:08:20|43825.1|43805.1|43817.6|43797.6|43825.8|43805.8|43817.6|43797.6|3
1640171310000|2021-12-22 11:08:30|43818.3|43798.3|43818.3|43798.3|43822.6|43802.6|43818.3|43798.3|0
1640171320000|2021-12-22 11:08:40|43817.6|43797.6|43818.3|43798.3|43818.3|43798.3|43817.6|43797.6|1
1640171330000|2021-12-22 11:08:50|43817.6|43797.6|43817.6|43797.6|43820.1|43800.1|43817.6|43797.6|3
1640171340000|2021-12-22 11:09:00|43818.3|43798.3|43817.6|43797.6|43818.3|43798.3|43817.6|43797.6|0
1640171350000|2021-12-22 11:09:10|43818.3|43798.3|43815.8|43795.8|43822.6|43802.6|43815.8|43795.8|0
1640171360000|2021-12-22 11:09:20|43817.6|43797.6|43815.8|43795.8|43818.3|43798.3|43815.8|43795.8|0
1640171370000|2021-12-22 11:09:30|43818.3|43798.3|43817.6|43797.6|43818.9|43798.9|43815.8|43795.8|3
1640171380000|2021-12-22 11:09:40|43818.3|43798.3|43817.6|43797.6|43818.3|43798.3|43815.8|43795.8|4
1640171390000|2021-12-22 11:09:50|43818.3|43798.3|43818.3|43798.3|43820.8|43800.8|43817.6|43797.6|3
1640171400000|2021-12-22 11:10:00|43817.6|43797.6|43820.8|43800.8|43820.8|43800.8|43817.6|43797.6|6
1640171410000|2021-12-22 11:10:10|43822.6|43802.6|43820.1|43800.1|43823.3|43803.3|43820.1|43800.1|6
1640171420000|2021-12-22 11:10:20|43820.8|43800.8|43815.8|43795.8|43820.8|43800.8|43815.8|43795.8|1
1640171430000|2021-12-22 11:10:30|43815.1|43795.1|43815.1|43795.1|43815.1|43795.1|43815.1|43795.1|2
1640171440000|2021-12-22 11:10:40|43815.8|43795.8|43815.8|43795.8|43818.3|43798.3|43815.8|43795.8|0
1640171450000|2021-12-22 11:10:50|||||||||1
1640171460000|2021-12-22 11:11:00|43813.9|43793.9|43815.8|43795.8|43815.8|43795.8|43813.3|43793.3|3
1640171470000|2021-12-22 11:11:10|||||||||4
1640171480000|2021-12-22 11:11:20|43817.6|43797.6|43815.8|43795.8|43817.6|43797.6|43815.8|43795.8|1
1640171490000|2021-12-22 11:11:30|43813.9|43793.9|43813.9|43793.9|43813.9|43793.9|43813.9|43793.9|2
1640171500000|2021-12-22 11:11:40|43813.3|43793.3|43805.8|43785.8|43813.3|43793.3|43803.3|43783.3|16
1640171510000|2021-12-22 11:11:50|43803.9|43783.9|43803.3|43783.3|43803.9|43783.9|43803.3|43783.3|1
1640171520000|2021-12-22 11:12:00|43802.6|43782.6|43798.3|43778.3|43803.3|43783.3|43798.3|43778.3|9
1640171530000|2021-12-22 11:12:10|43797.6|43777.6|43795.8|43775.8|43797.6|43777.6|43793.3|43773.3|8
1640171540000|2021-12-22 11:12:20|43797.6|43777.6|43795.8|43775.8|43797.6|43777.6|43795.8|43775.8|3
1640171550000|2021-12-22 11:12:30|43796.4|43776.4|43800.8|43780.8|43800.8|43780.8|43796.4|43776.4|6
1640171560000|2021-12-22 11:12:40|43802.6|43782.6|43805.8|43785.8|43806.4|43786.4|43802.6|43782.6|5
1640171570000|2021-12-22 11:12:50|43803.3|43783.3|43803.3|43783.3|43803.3|43783.3|43803.3|43783.3|4
1640171580000|2021-12-22 11:13:00|43801.4|43781.4|43795.8|43775.8|43801.4|43781.4|43795.8|43775.8|5
1640171590000|2021-12-22 11:13:10|43793.9|43773.9|43786.4|43766.4|43793.9|43773.9|43783.9|43763.9|13
1640171600000|2021-12-22 11:13:20|43784.6|43764.6|43783.3|43763.3|43784.6|43764.6|43780.8|43760.8|1
1640171610000|2021-12-22 11:13:30|43782.6|43762.6|43776.4|43756.4|43782.6|43762.6|43776.4|43756.4|7
1640171620000|2021-12-22 11:13:40|43777.1|43757.1|43778.9|43758.9|43778.9|43758.9|43777.1|43757.1|0
1640171630000|2021-12-22 11:13:50|43780.8|43760.8|43788.9|43768.9|43788.9|43768.9|43780.8|43760.8|5
1640171640000|2021-12-22 11:14:00|43783.9|43763.9|43789.5|43769.5|43790.1|43770.1|43783.9|43763.9|17
1640171650000|2021-12-22 11:14:10|43792|43772|43792.6|43772.6|43792.6|43772.6|43790.1|43770.1|2
1640171660000|2021-12-22 11:14:20|43793.3|43773.3|43793.3|43773.3|43793.3|43773.3|43793.3|43773.3|0
1640171670000|2021-12-22 11:14:30|43795.8|43775.8|43792.6|43772.6|43795.8|43775.8|43792.6|43772.6|0
1640171690000|2021-12-22 11:14:50|43793.3|43773.3|43800.8|43780.8|43800.8|43780.8|43793.3|43773.3|2
1640171700000|2021-12-22 11:15:00|43803.3|43783.3|43803.3|43783.3|43803.9|43783.9|43803.3|43783.3|3
1640171710000|2021-12-22 11:15:10|43805.8|43785.8|43805.8|43785.8|43805.8|43785.8|43805.8|43785.8|5
1640171720000|2021-12-22 11:15:20|43803.9|43783.9|43803.3|43783.3|43803.9|43783.9|43801.4|43781.4|2
1640171730000|2021-12-22 11:15:30|43801.4|43781.4|43790.8|43770.8|43801.4|43781.4|43790.8|43770.8|6
1640171740000|2021-12-22 11:15:40|43793.3|43773.3|43793.3|43773.3|43793.3|43773.3|43793.3|43773.3|1
1640171750000|2021-12-22 11:15:50|43791.4|43771.4|43790.8|43770.8|43791.4|43771.4|43790.8|43770.8|0
1640171760000|2021-12-22 11:16:00|43793.3|43773.3|43793.3|43773.3|43793.3|43773.3|43793.3|43773.3|0
1640171780000|2021-12-22 11:16:20|43795.1|43775.1|43795.8|43775.8|43795.8|43775.8|43795.1|43775.1|1
1640171790000|2021-12-22 11:16:30|43798.3|43778.3|43801.4|43781.4|43801.4|43781.4|43798.3|43778.3|2
1640171810000|2021-12-22 11:16:50|43803.3|43783.3|43802.6|43782.6|43805.1|43785.1|43802.6|43782.6|1
1640171820000|2021-12-22 11:17:00|43803.3|43783.3|43808.3|43788.3|43808.3|43788.3|43803.3|43783.3|1
1640171830000|2021-12-22 11:17:10|43807.6|43787.6|43807.6|43787.6|43808.3|43788.3|43807.6|43787.6|0
1640171840000|2021-12-22 11:17:20|43808.3|43788.3|43807.6|43787.6|43808.3|43788.3|43805.8|43785.8|0
1640171850000|2021-12-22 11:17:30|43805.8|43785.8|43807.6|43787.6|43807.6|43787.6|43805.8|43785.8|0
1640171860000|2021-12-22 11:17:40|43805.8|43785.8|43803.3|43783.3|43805.8|43785.8|43803.3|43783.3|0
1640171870000|2021-12-22 11:17:50|43801.4|43781.4|43805.8|43785.8|43805.8|43785.8|43800.8|43780.8|0
1640171880000|2021-12-22 11:18:00|43808.3|43788.3|43808.3|43788.3|43808.3|43788.3|43808.3|43788.3|0
1640171890000|2021-12-22 11:18:10|43807.6|43787.6|43807.6|43787.6|43808.3|43788.3|43807.6|43787.6|1
1640171900000|2021-12-22 11:18:20|43805.8|43785.8|43805.8|43785.8|43805.8|43785.8|43805.8|43785.8|0
1640171910000|2021-12-22 11:18:30|43807.6|43787.6|43813.3|43793.3|43813.3|43793.3|43807.6|43787.6|6
1640171920000|2021-12-22 11:18:40|43810.8|43790.8|43813.3|43793.3|43815.8|43795.8|43810.8|43790.8|0
1640171930000|2021-12-22 11:18:50|43815.8|43795.8|43815.8|43795.8|43815.8|43795.8|43815.8|43795.8|0
1640171940000|2021-12-22 11:19:00|43816.4|43796.4|43825.8|43805.8|43830.8|43810.8|43816.4|43796.4|5
1640171950000|2021-12-22 11:19:10|43826.4|43806.4|43825.1|43805.1|43830.8|43810.8|43825.1|43805.1|6
1640171960000|2021-12-22 11:19:20|43825.8|43805.8|43823.3|43803.3|43825.8|43805.8|43823.3|43803.3|1
1640171970000|2021-12-22 11:19:30|43820.8|43800.8|43818.3|43798.3|43820.8|43800.8|43818.3|43798.3|2
1640171980000|2021-12-22 11:19:40|43815.8|43795.8|43813.3|43793.3|43815.8|43795.8|43813.3|43793.3|1
1640171990000|2021-12-22 11:19:50|43815.8|43795.8|43815.8|43795.8|43815.8|43795.8|43815.8|43795.8|0
1640172000000|2021-12-22 11:20:00|43813.3|43793.3|43813.3|43793.3|43813.3|43793.3|43813.3|43793.3|1
1640172010000|2021-12-22 11:20:10|43808.3|43788.3|43808.3|43788.3|43810.8|43790.8|43808.3|43788.3|0
1640172020000|2021-12-22 11:20:20|43807.6|43787.6|43807.6|43787.6|43807.6|43787.6|43807.6|43787.6|0
1640172030000|2021-12-22 11:20:30|43808.3|43788.3|43803.3|43783.3|43808.3|43788.3|43803.3|43783.3|8
1640172040000|2021-12-22 11:20:40|43805.8|43785.8|43805.8|43785.8|43805.8|43785.8|43805.8|43785.8|4
1640172050000|2021-12-22 11:20:50|43805.1|43785.1|43803.3|43783.3|43805.1|43785.1|43803.3|43783.3|2
1640172060000|2021-12-22 11:21:00|43800.8|43780.8|43800.8|43780.8|43800.8|43780.8|43800.8|43780.8|1
1640172080000|2021-12-22 11:21:20|43798.3|43778.3|43798.3|43778.3|43798.3|43778.3|43798.3|43778.3|0
1640172090000|2021-12-22 11:21:30|43800.8|43780.8|43800.8|43780.8|43802.6|43782.6|43800.8|43780.8|2
1640172100000|2021-12-22 11:21:40|43801.4|43781.4|43800.8|43780.8|43801.4|43781.4|43800.8|43780.8|0
1640172110000|2021-12-22 11:21:50|43801.4|43781.4|43800.8|43780.8|43801.4|43781.4|43800.8|43780.8|0
1640172130000|2021-12-22 11:22:10|||||||||1
1640172140000|2021-12-22 11:22:20|||||||||1
1640172160000|2021-12-22 11:22:40|43795.8|43775.8|43798.3|43778.3|43798.3|43778.3|43795.8|43775.8|1
1640172170000|2021-12-22 11:22:50|43795.8|43775.8|43793.3|43773.3|43795.8|43775.8|43793.3|43773.3|2
1640172180000|2021-12-22 11:23:00|43792.6|43772.6|43792.6|43772.6|43792.6|43772.6|43792.6|43772.6|0
1640172190000|2021-12-22 11:23:10|43790.1|43770.1|43788.3|43768.3|43790.1|43770.1|43788.3|43768.3|0
1640172210000|2021-12-22 11:23:30|43790.8|43770.8|43790.8|43770.8|43790.8|43770.8|43788.3|43768.3|0
1640172220000|2021-12-22 11:23:40|43788.3|43768.3|43785.8|43765.8|43790.8|43770.8|43785.8|43765.8|4
1640172230000|2021-12-22 11:23:50|43783.3|43763.3|43785.8|43765.8|43785.8|43765.8|43783.3|43763.3|0
1640172240000|2021-12-22 11:24:00|43783.9|43763.9|43785.8|43765.8|43785.8|43765.8|43783.3|43763.3|1
1640172270000|2021-12-22 11:24:30|43783.3|43763.3|43783.3|43763.3|43785.8|43765.8|43783.3|43763.3|3
1640172280000|2021-12-22 11:24:40|43785.8|43765.8|43780.8|43760.8|43788.3|43768.3|43780.8|43760.8|17
1640172290000|2021-12-22 11:24:50|||||||||3
1640172300000|2021-12-22 11:25:00|43778.9|43758.9|43778.3|43758.3|43780.8|43760.8|43778.3|43758.3|6
1640172310000|2021-12-22 11:25:10|43776.4|43756.4|43778.3|43758.3|43778.3|43758.3|43776.4|43756.4|0
1640172320000|2021-12-22 11:25:20|43780.8|43760.8|43778.9|43758.9|43780.8|43760.8|43778.9|43758.9|1
1640172330000|2021-12-22 11:25:30|43780.8|43760.8|43778.3|43758.3|43780.8|43760.8|43776.4|43756.4|1
1640172340000|2021-12-22 11:25:40|43776.4|43756.4|43776.4|43756.4|43776.4|43756.4|43776.4|43756.4|0
1640172350000|2021-12-22 11:25:50|43778.3|43758.3|43778.3|43758.3|43778.3|43758.3|43776.4|43756.4|5
1640172360000|2021-12-22 11:26:00|43776.4|43756.4|43773.9|43753.9|43778.3|43758.3|43773.9|43753.9|3
1640172370000|2021-12-22 11:26:10|43776.4|43756.4|43773.9|43753.9|43776.4|43756.4|43773.9|43753.9|1
1640172380000|2021-12-22 11:26:20|43775.8|43755.8|43773.9|43753.9|43778.3|43758.3|43773.9|43753.9|5
1640172390000|2021-12-22 11:26:30|43773.3|43753.3|43775.8|43755.8|43775.8|43755.8|43773.3|43753.3|6
1640172400000|2021-12-22 11:26:40|43773.3|43753.3|43772.6|43752.6|43777.6|43757.6|43770.8|43750.8|6
1640172410000|2021-12-22 11:26:50|43773.3|43753.3|43775.8|43755.8|43775.8|43755.8|43773.3|43753.3|1
1640172420000|2021-12-22 11:27:00|43773.3|43753.3|43775.8|43755.8|43775.8|43755.8|43770.8|43750.8|2
1640172430000|2021-12-22 11:27:10|43773.3|43753.3|43773.3|43753.3|43773.3|43753.3|43770.8|43750.8|3
1640172440000|2021-12-22 11:27:20|43770.8|43750.8|43775.8|43755.8|43775.8|43755.8|43770.8|43750.8|3
1640172460000|2021-12-22 11:27:40|43778.3|43758.3|43780.1|43760.1|43780.1|43760.1|43778.3|43758.3|10
1640172470000|2021-12-22 11:27:50|43782.6|43762.6|43782.6|43762.6|43782.6|43762.6|43782.6|43762.6|0
1640172480000|2021-12-22 11:28:00|43785.8|43765.8|43786.4|43766.4|43786.4|43766.4|43785.8|43765.8|4
1640172490000|2021-12-22 11:28:10|43785.8|43765.8|43783.3|43763.3|43785.8|43765.8|43783.3|43763.3|4
1640172500000|2021-12-22 11:28:20|43785.8|43765.8|43785.8|43765.8|43785.8|43765.8|43785.8|43765.8|0
1640172520000|2021-12-22 11:28:40|43783.3|43763.3|43778.3|43758.3|43783.3|43763.3|43778.3|43758.3|3
1640172530000|2021-12-22 11:28:50|43776.4|43756.4|43775.8|43755.8|43778.3|43758.3|43775.8|43755.8|0
1640172540000|2021-12-22 11:29:00|43777.6|43757.6|43778.3|43758.3|43778.3|43758.3|43775.8|43755.8|2
1640172550000|2021-12-22 11:29:10|43777.6|43757.6|43775.8|43755.8|43778.3|43758.3|43775.8|43755.8|0
1640172560000|2021-12-22 11:29:20|43778.3|43758.3|43777.6|43757.6|43778.3|43758.3|43777.6|43757.6|0
1640172570000|2021-12-22 11:29:30|43775.8|43755.8|43773.3|43753.3|43775.8|43755.8|43770.8|43750.8|3
1640172580000|2021-12-22 11:29:40|43771.4|43751.4|43763.3|43743.3|43773.3|43753.3|43760.8|43740.8|16
1640172590000|2021-12-22 11:29:50|43760.8|43740.8|43770.8|43750.8|43770.8|43750.8|43760.8|43740.8|13
1640172600000|2021-12-22 11:30:00|43773.3|43753.3|43770.8|43750.8|43775.8|43755.8|43770.8|43750.8|2
1640172610000|2021-12-22 11:30:10|43770.1|43750.1|43773.3|43753.3|43773.3|43753.3|43769.4|43749.4|2
1640172620000|2021-12-22 11:30:20|43775.8|43755.8|43775.8|43755.8|43775.8|43755.8|43775.8|43755.8|2
1640172640000|2021-12-22 11:30:40|43770.8|43750.8|43768.3|43748.3|43770.8|43750.8|43768.3|43748.3|2
1640172650000|2021-12-22 11:30:50|43765.8|43745.8|43770.8|43750.8|43770.8|43750.8|43765.8|43745.8|2
1640172660000|2021-12-22 11:31:00|43773.3|43753.3|43773.3|43753.3|43775.8|43755.8|43773.3|43753.3|2
1640172680000|2021-12-22 11:31:20|43768.3|43748.3|43768.3|43748.3|43768.3|43748.3|43768.3|43748.3|2
1640172700000|2021-12-22 11:31:40|43767.6|43747.6|43765.8|43745.8|43768.3|43748.3|43765.8|43745.8|0
1640172710000|2021-12-22 11:31:50|43767.6|43747.6|43765.8|43745.8|43770.1|43750.1|43765.8|43745.8|2
1640172720000|2021-12-22 11:32:00|43767.6|43747.6|43763.3|43743.3|43767.6|43747.6|43763.3|43743.3|2
1640172730000|2021-12-22 11:32:10|43765.8|43745.8|43762.6|43742.6|43765.8|43745.8|43762.6|43742.6|4
1640172740000|2021-12-22 11:32:20|43763.3|43743.3|43765.8|43745.8|43765.8|43745.8|43762.6|43742.6|2
1640172760000|2021-12-22 11:32:40|43767.6|43747.6|43767.6|43747.6|43767.6|43747.6|43767.6|43747.6|1
1640172770000|2021-12-22 11:32:50|43768.3|43748.3|43770.8|43750.8|43772.6|43752.6|43768.3|43748.3|5
1640172780000|2021-12-22 11:33:00|43772.6|43752.6|43773.3|43753.3|43773.3|43753.3|43770.8|43750.8|2
1640172790000|2021-12-22 11:33:10|43773.2|43753.2|43775.1|43755.1|43775.1|43755.1|43773.2|43753.2|1
1640172800000|2021-12-22 11:33:20|43773.2|43753.2|43770.7|43750.7|43773.2|43753.2|43770.7|43750.7|6
1640172810000|2021-12-22 11:33:30|43770.1|43750.1|43770.7|43750.7|43770.7|43750.7|43770.1|43750.1|0
1640172820000|2021-12-22 11:33:40|43770.1|43750.1|43772.6|43752.6|43772.6|43752.6|43767.6|43747.6|1
1640172830000|2021-12-22 11:33:50|43770.7|43750.7|43770.7|43750.7|43770.7|43750.7|43770.1|43750.1|3
1640172840000|2021-12-22 11:34:00|43770.1|43750.1|43770.7|43750.7|43770.7|43750.7|43770.1|43750.1|5
1640172850000|2021-12-22 11:34:10|43770.1|43750.1|43765.7|43745.7|43770.1|43750.1|43765.7|43745.7|2
1640172860000|2021-12-22 11:34:20|43763.2|43743.2|43763.2|43743.2|43763.2|43743.2|43760.1|43740.1|6
1640172870000|2021-12-22 11:34:30|43765.1|43745.1|43765.7|43745.7|43765.7|43745.7|43765.1|43745.1|0
1640172880000|2021-12-22 11:34:40|43768.9|43748.9|43768.9|43748.9|43768.9|43748.9|43768.9|43748.9|1
1640172900000|2021-12-22 11:35:00|43768.2|43748.2|43763.2|43743.2|43768.2|43748.2|43763.2|43743.2|2
1640172910000|2021-12-22 11:35:10|43760.7|43740.7|43760.7|43740.7|43760.7|43740.7|43760.7|43740.7|0
1640172920000|2021-12-22 11:35:20|||||||||1
1640172930000|2021-12-22 11:35:30|43758.9|43738.9|43763.2|43743.2|43763.2|43743.2|43758.9|43738.9|6
1640172940000|2021-12-22 11:35:40|43765.1|43745.1|43763.9|43743.9|43765.1|43745.1|43763.9|43743.9|0
1640172950000|2021-12-22 11:35:50|43765.7|43745.7|43763.2|43743.2|43765.7|43745.7|43763.2|43743.2|6
1640172960000|2021-12-22 11:36:00|43765.1|43745.1|43768.2|43748.2|43768.2|43748.2|43765.1|43745.1|1
1640172970000|2021-12-22 11:36:10|43767.6|43747.6|43765.7|43745.7|43767.6|43747.6|43763.2|43743.2|7
1640172980000|2021-12-22 11:36:20|43763.2|43743.2|43765.7|43745.7|43765.7|43745.7|43763.2|43743.2|1
1640172990000|2021-12-22 11:36:30|43767.6|43747.6|43767.6|43747.6|43767.6|43747.6|43765.7|43745.7|1
1640173000000|2021-12-22 11:36:40|43768.2|43748.2|43765.7|43745.7|43768.2|43748.2|43765.7|43745.7|0
1640173010000|2021-12-22 11:36:50|43765.1|43745.1|43763.2|43743.2|43765.1|43745.1|43763.2|43743.2|2
1640173020000|2021-12-22 11:37:00|43765.7|43745.7|43765.7|43745.7|43765.7|43745.7|43765.7|43745.7|2
1640173030000|2021-12-22 11:37:10|43768.2|43748.2|43769.4|43749.4|43769.4|43749.4|43767.6|43747.6|0
1640173040000|2021-12-22 11:37:20|43770.7|43750.7|43770.7|43750.7|43770.7|43750.7|43770.7|43750.7|0
1640173050000|2021-12-22 11:37:30|43768.2|43748.2|43773.2|43753.2|43773.2|43753.2|43768.2|43748.2|2
1640173060000|2021-12-22 11:37:40|43775.7|43755.7|43775.7|43755.7|43775.7|43755.7|43775.7|43755.7|1
1640173070000|2021-12-22 11:37:50|43777.6|43757.6|43773.2|43753.2|43778.2|43758.2|43773.2|43753.2|1
1640173080000|2021-12-22 11:38:00|43770.7|43750.7|43770.7|43750.7|43770.7|43750.7|43770.7|43750.7|1
1640173090000|2021-12-22 11:38:10|43768.2|43748.2|43768.2|43748.2|43768.2|43748.2|43768.2|43748.2|0
1640173100000|2021-12-22 11:38:20|43770.7|43750.7|43777.6|43757.6|43777.6|43757.6|43770.7|43750.7|7
1640173110000|2021-12-22 11:38:30|43778.2|43758.2|43778.2|43758.2|43778.2|43758.2|43778.2|43758.2|0
1640173120000|2021-12-22 11:38:40|43780.7|43760.7|43780.7|43760.7|43780.7|43760.7|43780.7|43760.7|3
1640173130000|2021-12-22 11:38:50|43778.2|43758.2|43778.2|43758.2|43780.7|43760.7|43778.2|43758.2|2
1640173140000|2021-12-22 11:39:00|43780.1|43760.1|43785.7|43765.7|43788.2|43768.2|43780.1|43760.1|11
1640173160000|2021-12-22 11:39:20|43786.4|43766.4|43783.2|43763.2|43786.4|43766.4|43783.2|43763.2|3
1640173170000|2021-12-22 11:39:30|43780.7|43760.7|43780.7|43760.7|43780.7|43760.7|43778.2|43758.2|1
1640173190000|2021-12-22 11:39:50|||||||||1
1640173200000|2021-12-22 11:40:00|||||||||2
1640173210000|2021-12-22 11:40:10|43785.7|43765.7|43785.7|43765.7|43785.7|43765.7|43785.7|43765.7|2
1640173230000|2021-12-22 11:40:30|43787.6|43767.6|43790.7|43770.7|43790.7|43770.7|43785.7|43765.7|3
1640173240000|2021-12-22 11:40:40|43793.2|43773.2|43793.2|43773.2|43795.1|43775.1|43793.2|43773.2|2
1640173250000|2021-12-22 11:40:50|43792.6|43772.6|43790.7|43770.7|43792.6|43772.6|43790.7|43770.7|1
1640173260000|2021-12-22 11:41:00|43793.2|43773.2|43793.9|43773.9|43795.7|43775.7|43793.2|43773.2|3
1640173270000|2021-12-22 11:41:10|43793.2|43773.2|43793.2|43773.2|43793.2|43773.2|43793.2|43773.2|0
1640173280000|2021-12-22 11:41:20|43791.4|43771.4|43790.7|43770.7|43791.4|43771.4|43790.7|43770.7|0
1640173290000|2021-12-22 11:41:30|43793.2|43773.2|43793.2|43773.2|43793.2|43773.2|43793.2|43773.2|6
1640173300000|2021-12-22 11:41:40|43792.6|43772.6|43793.2|43773.2|43793.2|43773.2|43792.6|43772.6|0
1640173310000|2021-12-22 11:41:50|43792.6|43772.6|43790.7|43770.7|43792.6|43772.6|43790.7|43770.7|1
1640173320000|2021-12-22 11:42:00|43788.9|43768.9|43790.7|43770.7|43793.2|43773.2|43788.9|43768.9|3
1640173330000|2021-12-22 11:42:10|||||||||1
1640173340000|2021-12-22 11:42:20|43793.2|43773.2|43793.2|43773.2|43793.2|43773.2|43793.2|43773.2|1
1640173350000|2021-12-22 11:42:30|43790.7|43770.7|43795.7|43775.7|43795.7|43775.7|43790.7|43770.7|4
1640173360000|2021-12-22 11:42:40|||||||||3
1640173370000|2021-12-22 11:42:50|43795.1|43775.1|43793.2|43773.2|43795.1|43775.1|43793.2|43773.2|3
1640173380000|2021-12-22 11:43:00|43795.1|43775.1|43795.7|43775.7|43795.7|43775.7|43795.1|43775.1|1
1640173390000|2021-12-22 11:43:10|43793.9|43773.9|43793.2|43773.2|43793.9|43773.9|43792.6|43772.6|0
1640173410000|2021-12-22 11:43:30|43793.9|43773.9|43793.9|43773.9|43793.9|43773.9|43793.9|43773.9|0
1640173420000|2021-12-22 11:43:40|43793.2|43773.2|43780.7|43760.7|43793.2|43773.2|43780.7|43760.7|5
1640173430000|2021-12-22 11:43:50|43778.9|43758.9|43778.2|43758.2|43780.7|43760.7|43775.7|43755.7|1
1640173440000|2021-12-22 11:44:00|43783.2|43763.2|43783.2|43763.2|43783.2|43763.2|43783.2|43763.2|8
1640173460000|2021-12-22 11:44:20|43782.6|43762.6|43780.7|43760.7|43782.6|43762.6|43780.7|43760.7|3
1640173470000|2021-12-22 11:44:30|||||||||1
1640173480000|2021-12-22 11:44:40|||||||||5
1640173490000|2021-12-22 11:44:50|43783.2|43763.2|43783.2|43763.2|43783.2|43763.2|43783.2|43763.2|0
1640173500000|2021-12-22 11:45:00|43781.4|43761.4|43783.2|43763.2|43783.2|43763.2|43780.7|43760.7|2
1640173510000|2021-12-22 11:45:10|43785.7|43765.7|43785.7|43765.7|43785.7|43765.7|43785.7|43765.7|5
1640173530000|2021-12-22 11:45:30|43788.2|43768.2|43788.2|43768.2|43790.7|43770.7|43788.2|43768.2|1
1640173560000|2021-12-22 11:46:00|43787.6|43767.6|43785.7|43765.7|43787.6|43767.6|43785.7|43765.7|8
1640173570000|2021-12-22 11:46:10|43783.2|43763.2|43785.7|43765.7|43786.4|43766.4|43783.2|43763.2|3
1640173610000|2021-12-22 11:46:50|43787.6|43767.6|43788.2|43768.2|43788.2|43768.2|43787.6|43767.6|0
1640173620000|2021-12-22 11:47:00|43790.1|43770.1|43790.1|43770.1|43790.1|43770.1|43787.6|43767.6|4
1640173650000|2021-12-22 11:47:30|||||||||1
1640173660000|2021-12-22 11:47:40|43791.9|43771.9|43791.9|43771.9|43791.9|43771.9|43791.9|43771.9|2
1640173670000|2021-12-22 11:47:50|43788.2|43768.2|43790.1|43770.1|43790.1|43770.1|43787.6|43767.6|2
1640173680000|2021-12-22 11:48:00|43791.9|43771.9|43791.9|43771.9|43791.9|43771.9|43790.1|43770.1|1
1640173690000|2021-12-22 11:48:10|||||||||1
1640173710000|2021-12-22 11:48:30|43794.4|43774.4|43792.6|43772.6|43798.2|43778.2|43792.6|43772.6|2
1640173720000|2021-12-22 11:48:40|43793.2|43773.2|43793.2|43773.2|43793.2|43773.2|43792.6|43772.6|0
1640173730000|2021-12-22 11:48:50|43795.1|43775.1|43793.2|43773.2|43795.1|43775.1|43793.2|43773.2|1
1640173740000|2021-12-22 11:49:00|43790.7|43770.7|43790.7|43770.7|43790.7|43770.7|43790.7|43770.7|0
1640173750000|2021-12-22 11:49:10|43788.9|43768.9|43788.9|43768.9|43788.9|43768.9|43788.9|43768.9|2
1640173760000|2021-12-22 11:49:20|43788.2|43768.2|43793.9|43773.9|43793.9|43773.9|43788.2|43768.2|3
1640173770000|2021-12-22 11:49:30|43790.7|43770.7|43788.2|43768.2|43790.7|43770.7|43788.2|43768.2|6
1640173790000|2021-12-22 11:49:50|43790.7|43770.7|43788.2|43768.2|43790.7|43770.7|43788.2|43768.2|2
1640173800000|2021-12-22 11:50:00|43787.6|43767.6|43785.7|43765.7|43788.2|43768.2|43785.7|43765.7|2
1640173810000|2021-12-22 11:50:10|||||||||7
1640173820000|2021-12-22 11:50:20|43780.7|43760.7|43780.7|43760.7|43780.7|43760.7|43778.9|43758.9|5
1640173830000|2021-12-22 11:50:30|43776.4|43756.4|43783.2|43763.2|43783.2|43763.2|43775.7|43755.7|5
1640173850000|2021-12-22 11:50:50|||||||||2
1640173860000|2021-12-22 11:51:00|43781.4|43761.4|43776.4|43756.4|43781.4|43761.4|43776.4|43756.4|3
1640173870000|2021-12-22 11:51:10|43775.7|43755.7|43770.7|43750.7|43775.7|43755.7|43770.7|43750.7|8
1640173890000|2021-12-22 11:51:30|43770.1|43750.1|43770.7|43750.7|43770.7|43750.7|43766.4|43746.4|3
1640173910000|2021-12-22 11:51:50|||||||||1
1640173920000|2021-12-22 11:52:00|43768.9|43748.9|43775.7|43755.7|43775.7|43755.7|43768.9|43748.9|4
1640173930000|2021-12-22 11:52:10|43773.9|43753.9|43773.2|43753.2|43775.7|43755.7|43773.2|43753.2|2
1640173940000|2021-12-22 11:52:20|43775.7|43755.7|43775.7|43755.7|43775.7|43755.7|43775.7|43755.7|1
1640173950000|2021-12-22 11:52:30|43773.2|43753.2|43775.7|43755.7|43775.7|43755.7|43773.2|43753.2|2
1640173960000|2021-12-22 11:52:40|43773.2|43753.2|43773.2|43753.2|43773.2|43753.2|43773.2|43753.2|0
1640173970000|2021-12-22 11:52:50|43773.9|43753.9|43783.2|43763.2|43785.1|43765.1|43773.9|43753.9|5
1640173980000|2021-12-22 11:53:00|43782.6|43762.6|43783.2|43763.2|43783.2|43763.2|43780.7|43760.7|3
1640173990000|2021-12-22 11:53:10|43780.7|43760.7|43780.7|43760.7|43780.7|43760.7|43780.7|43760.7|0
1640174000000|2021-12-22 11:53:20|43783.2|43763.2|43783.2|43763.2|43783.2|43763.2|43780.7|43760.7|0
1640174010000|2021-12-22 11:53:30|43780.7|43760.7|43783.2|43763.2|43783.2|43763.2|43780.7|43760.7|0
1640174020000|2021-12-22 11:53:40|43785.1|43765.1|43788.2|43768.2|43788.2|43768.2|43785.1|43765.1|0
1640174030000|2021-12-22 11:53:50|43785.7|43765.7|43786.4|43766.4|43788.9|43768.9|43785.7|43765.7|2
1640174040000|2021-12-22 11:54:00|43785.7|43765.7|43778.9|43758.9|43790.7|43770.7|43778.9|43758.9|1
1640174050000|2021-12-22 11:54:10|43781.4|43761.4|43778.9|43758.9|43781.4|43761.4|43778.9|43758.9|1
1640174070000|2021-12-22 11:54:30|43777|43757|43776.4|43756.4|43777|43757|43776.4|43756.4|0
1640174080000|2021-12-22 11:54:40|43778.2|43758.2|43778.2|43758.2|43780.1|43760.1|43778.2|43758.2|0
1640174090000|2021-12-22 11:54:50|43780.7|43760.7|43782.6|43762.6|43782.6|43762.6|43780.7|43760.7|1
1640174100000|2021-12-22 11:55:00|43784.4|43764.4|43788.2|43768.2|43788.2|43768.2|43784.4|43764.4|4
1640174130000|2021-12-22 11:55:30|43786.4|43766.4|43788.2|43768.2|43790.7|43770.7|43785.7|43765.7|3
1640174140000|2021-12-22 11:55:40|43790.1|43770.1|43790.7|43770.7|43790.7|43770.7|43790.1|43770.1|0
1640174150000|2021-12-22 11:55:50|43790.1|43770.1|43788.2|43768.2|43790.1|43770.1|43788.2|43768.2|0
1640174160000|2021-12-22 11:56:00|43788.9|43768.9|43792.6|43772.6|43792.6|43772.6|43788.2|43768.2|1
1640174170000|2021-12-22 11:56:10|43790.7|43770.7|43787.6|43767.6|43790.7|43770.7|43787.6|43767.6|2
1640174180000|2021-12-22 11:56:20|43785.7|43765.7|43785.1|43765.1|43785.7|43765.7|43785.1|43765.1|0
1640174190000|2021-12-22 11:56:30|43787.6|43767.6|43790.1|43770.1|43790.1|43770.1|43785.1|43765.1|2
1640174200000|2021-12-22 11:56:40|||||||||1
1640174210000|2021-12-22 11:56:50|||||||||2
1640174220000|2021-12-22 11:57:00|43790.7|43770.7|43802.6|43782.6|43802.6|43782.6|43790.7|43770.7|4
1640174230000|2021-12-22 11:57:10|43804.4|43784.4|43805.1|43785.1|43805.1|43785.1|43804.4|43784.4|1
1640174240000|2021-12-22 11:57:20|43806.9|43786.9|43807.6|43787.6|43807.6|43787.6|43806.9|43786.9|0
1640174250000|2021-12-22 11:57:30|43805.7|43785.7|43805.7|43785.7|43805.7|43785.7|43805.7|43785.7|3
1640174260000|2021-12-22 11:57:40|43803.2|43783.2|43803.2|43783.2|43803.2|43783.2|43800.7|43780.7|0
1640174270000|2021-12-22 11:57:50|43805.1|43785.1|43805.7|43785.7|43805.7|43785.7|43805.1|43785.1|0
1640174280000|2021-12-22 11:58:00|||||||||2
1640174290000|2021-12-22 11:58:10|43808.2|43788.2|43805.7|43785.7|43808.2|43788.2|43805.7|43785.7|5
1640174300000|2021-12-22 11:58:20|43803.2|43783.2|43800.7|43780.7|43803.2|43783.2|43800.7|43780.7|4
1640174310000|2021-12-22 11:58:30|43798.2|43778.2|43795.7|43775.7|43798.2|43778.2|43795.7|43775.7|2
1640174330000|2021-12-22 11:58:50|43796.4|43776.4|43793.2|43773.2|43796.4|43776.4|43793.2|43773.2|1
1640174340000|2021-12-22 11:59:00|||||||||1
1640174350000|2021-12-22 11:59:10|43797.6|43777.6|43798.2|43778.2|43800.1|43780.1|43797.6|43777.6|6
1640174360000|2021-12-22 11:59:20|43800.7|43780.7|43800.7|43780.7|43800.7|43780.7|43800.7|43780.7|2
1640174370000|2021-12-22 11:59:30|43801.4|43781.4|43807.6|43787.6|43808.2|43788.2|43801.4|43781.4|3
1640174380000|2021-12-22 11:59:40|43805.7|43785.7|43808.2|43788.2|43808.2|43788.2|43805.7|43785.7|0
1640174390000|2021-12-22 11:59:50|43805.7|43785.7|43805.7|43785.7|43805.7|43785.7|43805.7|43785.7|3
1640174400000|2021-12-22 12:00:00|43803.2|43783.2|43803.2|43783.2|43803.2|43783.2|43800.7|43780.7|6
1640174410000|2021-12-22 12:00:10|43805.7|43785.7|43808.2|43788.2|43808.2|43788.2|43805.7|43785.7|2
1640174420000|2021-12-22 12:00:20|43806.4|43786.4|43800.7|43780.7|43806.4|43786.4|43800.7|43780.7|5
1640174430000|2021-12-22 12:00:30|43798.2|43778.2|43790.7|43770.7|43800.7|43780.7|43790.7|43770.7|8
1640174440000|2021-12-22 12:00:40|43792.6|43772.6|43797.6|43777.6|43797.6|43777.6|43790.7|43770.7|7
1640174450000|2021-12-22 12:00:50|43798.2|43778.2|43798.2|43778.2|43798.2|43778.2|43798.2|43778.2|1
1640174460000|2021-12-22 12:01:00|43800.1|43780.1|43798.2|43778.2|43800.7|43780.7|43798.2|43778.2|4
1640174470000|2021-12-22 12:01:10|43800.1|43780.1|43803.2|43783.2|43805.7|43785.7|43800.1|43780.1|6
1640174480000|2021-12-22 12:01:20|43805.7|43785.7|43808.2|43788.2|43808.2|43788.2|43805.7|43785.7|0
1640174490000|2021-12-22 12:01:30|43805.7|43785.7|43810.7|43790.7|43810.7|43790.7|43805.7|43785.7|4
1640174500000|2021-12-22 12:01:40|43815.1|43795.1|43810.7|43790.7|43815.1|43795.1|43810.7|43790.7|2
1640174510000|2021-12-22 12:01:50|||||||||3
1640174520000|2021-12-22 12:02:00|43808.9|43788.9|43808.2|43788.2|43808.9|43788.9|43808.2|43788.2|0
1640174530000|2021-12-22 12:02:10|43803.9|43783.9|43798.2|43778.2|43803.9|43783.9|43798.2|43778.2|3
1640174540000|2021-12-22 12:02:20|43800.1|43780.1|43800.7|43780.7|43800.7|43780.7|43800.1|43780.1|2
1640174550000|2021-12-22 12:02:30|43798.9|43778.9|43800.7|43780.7|43800.7|43780.7|43798.2|43778.2|2
1640174560000|2021-12-22 12:02:40|43802.6|43782.6|43803.2|43783.2|43803.2|43783.2|43802.6|43782.6|4
1640174570000|2021-12-22 12:02:50|43805.1|43785.1|43805.7|43785.7|43805.7|43785.7|43805.1|43785.1|1
1640174580000|2021-12-22 12:03:00|43803.2|43783.2|43800.7|43780.7|43803.2|43783.2|43798.2|43778.2|4
1640174590000|2021-12-22 12:03:10|43800.1|43780.1|43798.2|43778.2|43800.1|43780.1|43798.2|43778.2|1
1640174600000|2021-12-22 12:03:20|43798.9|43778.9|43798.9|43778.9|43800.7|43780.7|43795.7|43775.7|1
1640174610000|2021-12-22 12:03:30|43798.2|43778.2|43795.7|43775.7|43800.7|43780.7|43795.7|43775.7|0
1640174620000|2021-12-22 12:03:40|43793.2|43773.2|43792.6|43772.6|43795.1|43775.1|43792.6|43772.6|10
1640174630000|2021-12-22 12:03:50|43793.2|43773.2|43795.7|43775.7|43795.7|43775.7|43793.2|43773.2|0
1640174640000|2021-12-22 12:04:00|43793.2|43773.2|43793.2|43773.2|43793.2|43773.2|43793.2|43773.2|3
1640174650000|2021-12-22 12:04:10|43795.1|43775.1|43795.7|43775.7|43795.7|43775.7|43793.2|43773.2|1
1640174660000|2021-12-22 12:04:20|43798.2|43778.2|43795.7|43775.7|43798.2|43778.2|43795.7|43775.7|1
1640174670000|2021-12-22 12:04:30|43793.2|43773.2|43793.2|43773.2|43793.2|43773.2|43793.2|43773.2|3
1640174680000|2021-12-22 12:04:40|43793.9|43773.9|43793.9|43773.9|43793.9|43773.9|43793.9|43773.9|0
1640174690000|2021-12-22 12:04:50|43793.2|43773.2|43793.2|43773.2|43795.7|43775.7|43793.2|43773.2|0
1640174700000|2021-12-22 12:05:00|43795.1|43775.1|43793.2|43773.2|43795.1|43775.1|43793.2|43773.2|1
1640174710000|2021-12-22 12:05:10|43795.1|43775.1|43798.2|43778.2|43798.2|43778.2|43795.1|43775.1|6
1640174720000|2021-12-22 12:05:20|43800.7|43780.7|43800.7|43780.7|43800.7|43780.7|43800.7|43780.7|0
1640174730000|2021-12-22 12:05:30|43802.6|43782.6|43803.2|43783.2|43803.2|43783.2|43802.6|43782.6|1
1640174740000|2021-12-22 12:05:40|43800.7|43780.7|43798.9|43778.9|43800.7|43780.7|43798.9|43778.9|6
1640174750000|2021-12-22 12:05:50|43800.1|43780.1|43800.7|43780.7|43800.7|43780.7|43798.2|43778.2|0
1640174760000|2021-12-22 12:06:00|||||||||2
1640174770000|2021-12-22 12:06:10|43803.2|43783.2|43802.6|43782.6|43803.2|43783.2|43800.7|43780.7|3
1640174780000|2021-12-22 12:06:20|43803.2|43783.2|43803.2|43783.2|43803.2|43783.2|43803.2|43783.2|1
1640174790000|2021-12-22 12:06:30|43800.7|43780.7|43803.2|43783.2|43803.2|43783.2|43800.7|43780.7|3
1640174800000|2021-12-22 12:06:40|43801.4|43781.4|43803.2|43783.2|43803.2|43783.2|43800.7|43780.7|0
1640174810000|2021-12-22 12:06:50|43793.2|43773.2|43795.7|43775.7|43795.7|43775.7|43793.2|43773.2|5
1640174820000|2021-12-22 12:07:00|43798.2|43778.2|43802.6|43782.6|43802.6|43782.6|43798.2|43778.2|2
1640174860000|2021-12-22 12:07:40|43800.7|43780.7|43800.7|43780.7|43800.7|43780.7|43800.7|43780.7|0
1640174870000|2021-12-22 12:07:50|43798.9|43778.9|43800.7|43780.7|43800.7|43780.7|43798.2|43778.2|0
1640174880000|2021-12-22 12:08:00|43800.1|43780.1|43800.7|43780.7|43800.7|43780.7|43800.1|43780.1|5
1640174890000|2021-12-22 12:08:10|43795.7|43775.7|43792.6|43772.6|43795.7|43775.7|43792.6|43772.6|6
1640174900000|2021-12-22 12:08:20|43793.2|43773.2|43793.2|43773.2|43793.2|43773.2|43790.7|43770.7|1
1640174930000|2021-12-22 12:08:50|43790.7|43770.7|43790.7|43770.7|43790.7|43770.7|43790.7|43770.7|0
1640174940000|2021-12-22 12:09:00|43788.2|43768.2|43790.7|43770.7|43790.7|43770.7|43788.2|43768.2|4
1640174950000|2021-12-22 12:09:10|||||||||2
1640174960000|2021-12-22 12:09:20|43792.6|43772.6|43793.2|43773.2|43793.2|43773.2|43792.6|43772.6|0
1640174970000|2021-12-22 12:09:30|43791.4|43771.4|43790.7|43770.7|43791.4|43771.4|43790.7|43770.7|0
1640174980000|2021-12-22 12:09:40|||||||||4
1640174990000|2021-12-22 12:09:50|43788.2|43768.2|43788.2|43768.2|43788.2|43768.2|43788.2|43768.2|0
1640175000000|2021-12-22 12:10:00|43790.7|43770.7|43785.7|43765.7|43790.7|43770.7|43785.7|43765.7|4
1640175010000|2021-12-22 12:10:10|43788.2|43768.2|43788.2|43768.2|43790.1|43770.1|43788.2|43768.2|2
1640175020000|2021-12-22 12:10:20|43790.7|43770.7|43800.7|43780.7|43800.7|43780.7|43790.7|43770.7|8
1640175030000|2021-12-22 12:10:30|||||||||1
1640175040000|2021-12-22 12:10:40|43802.6|43782.6|43803.2|43783.2|43803.2|43783.2|43800.7|43780.7|1
1640175050000|2021-12-22 12:10:50|43802.6|43782.6|43803.2|43783.2|43803.2|43783.2|43800.7|43780.7|1
1640175060000|2021-12-22 12:11:00|43800.7|43780.7|43800.7|43780.7|43800.7|43780.7|43800.7|43780.7|3
1640175070000|2021-12-22 12:11:10|||||||||1
1640175080000|2021-12-22 12:11:20|43802.6|43782.6|43806.9|43786.9|43806.9|43786.9|43802.6|43782.6|4
1640175090000|2021-12-22 12:11:30|43805.1|43785.1|43805.1|43785.1|43805.1|43785.1|43805.1|43785.1|0
1640175100000|2021-12-22 12:11:40|43798.9|43778.9|43798.2|43778.2|43798.9|43778.9|43797|43777|7
1640175110000|2021-12-22 12:11:50|43795.7|43775.7|43795.1|43775.1|43797.6|43777.6|43795.1|43775.1|3
1640175120000|2021-12-22 12:12:00|43794.4|43774.4|43795.1|43775.1|43795.1|43775.1|43794.4|43774.4|0
1640175130000|2021-12-22 12:12:10|43796.9|43776.9|43786.4|43766.4|43797.6|43777.6|43786.4|43766.4|3
1640175140000|2021-12-22 12:12:20|||||||||1
1640175150000|2021-12-22 12:12:30|43788.2|43768.2|43788.2|43768.2|43788.2|43768.2|43788.2|43768.2|1
1640175160000|2021-12-22 12:12:40|43785.7|43765.7|43783.2|43763.2|43788.9|43768.9|43783.2|43763.2|6
1640175170000|2021-12-22 12:12:50|||||||||1
1640175180000|2021-12-22 12:13:00|43788.2|43768.2|43784.4|43764.4|43788.2|43768.2|43784.4|43764.4|4
1640175190000|2021-12-22 12:13:10|43785.1|43765.1|43785.7|43765.7|43785.7|43765.7|43783.2|43763.2|0
1640175200000|2021-12-22 12:13:20|43781.4|43761.4|43770.7|43750.7|43781.4|43761.4|43770.7|43750.7|13
1640175210000|2021-12-22 12:13:30|||||||||3
1640175230000|2021-12-22 12:13:50|43773.2|43753.2|43773.2|43753.2|43773.2|43753.2|43772.6|43752.6|6
1640175240000|2021-12-22 12:14:00|43770.7|43750.7|43770.7|43750.7|43770.7|43750.7|43768.2|43748.2|9
1640175250000|2021-12-22 12:14:10|43772.6|43752.6|43772.6|43752.6|43772.6|43752.6|43772.6|43752.6|4
1640175260000|2021-12-22 12:14:20|43774.4|43754.4|43770.7|43750.7|43775.1|43755.1|43770.7|43750.7|2
1640175270000|2021-12-22 12:14:30|||||||||3
1640175280000|2021-12-22 12:14:40|43766.4|43746.4|43765.7|43745.7|43767.6|43747.6|43765.7|43745.7|9
1640175290000|2021-12-22 12:14:50|43765.1|43745.1|43763.2|43743.2|43765.1|43745.1|43763.2|43743.2|4
1640175300000|2021-12-22 12:15:00|43760.7|43740.7|43757.6|43737.6|43760.7|43740.7|43757.6|43737.6|6
1640175310000|2021-12-22 12:15:10|43759.4|43739.4|43755.7|43735.7|43760.7|43740.7|43755.7|43735.7|7
1640175320000|2021-12-22 12:15:20|43758.2|43738.2|43760.7|43740.7|43760.7|43740.7|43755.7|43735.7|4
1640175340000|2021-12-22 12:15:40|||||||||1
1640175350000|2021-12-22 12:15:50|||||||||1
1640175370000|2021-12-22 12:16:10|43755.7|43735.7|43753.2|43733.2|43755.7|43735.7|43750.7|43730.7|6
1640175380000|2021-12-22 12:16:20|43751.4|43731.4|43748.2|43728.2|43751.4|43731.4|43748.2|43728.2|5
1640175390000|2021-12-22 12:16:30|43746.4|43726.4|43748.2|43728.2|43748.2|43728.2|43746.4|43726.4|2
1640175400000|2021-12-22 12:16:40|43746.4|43726.4|43748.2|43728.2|43750.7|43730.7|43745.7|43725.7|4
1640175410000|2021-12-22 12:16:50|43745.7|43725.7|43748.2|43728.2|43748.2|43728.2|43743.2|43723.2|5
1640175420000|2021-12-22 12:17:00|43747.6|43727.6|43745.7|43725.7|43750.7|43730.7|43745.7|43725.7|2
1640175430000|2021-12-22 12:17:10|43748.2|43728.2|43748.2|43728.2|43748.2|43728.2|43745.7|43725.7|7
1640175440000|2021-12-22 12:17:20|43750.1|43730.1|43750.7|43730.7|43750.7|43730.7|43750.1|43730.1|0
1640175450000|2021-12-22 12:17:30|43745.7|43725.7|43748.2|43728.2|43748.2|43728.2|43745.7|43725.7|3
1640175460000|2021-12-22 12:17:40|43746.4|43726.4|43758.2|43738.2|43758.2|43738.2|43746.4|43726.4|4
1640175470000|2021-12-22 12:17:50|43756.4|43736.4|43760.7|43740.7|43763.2|43743.2|43756.4|43736.4|2
1640175480000|2021-12-22 12:18:00|43760.1|43740.1|43763.2|43743.2|43763.2|43743.2|43760.1|43740.1|4
1640175490000|2021-12-22 12:18:10|||||||||2
1640175500000|2021-12-22 12:18:20|43762.6|43742.6|43758.2|43738.2|43762.6|43742.6|43758.2|43738.2|2
1640175530000|2021-12-22 12:18:50|43757.6|43737.6|43758.2|43738.2|43758.2|43738.2|43757.6|43737.6|3
1640175540000|2021-12-22 12:19:00|43755.7|43735.7|43758.2|43738.2|43758.2|43738.2|43755.7|43735.7|5
1640175550000|2021-12-22 12:19:10|43755.7|43735.7|43755.7|43735.7|43755.7|43735.7|43755.7|43735.7|2
1640175560000|2021-12-22 12:19:20|||||||||3
1640175570000|2021-12-22 12:19:30|43753.9|43733.9|43755.7|43735.7|43755.7|43735.7|43753.2|43733.2|0
1640175580000|2021-12-22 12:19:40|43757.6|43737.6|43758.2|43738.2|43758.2|43738.2|43755.7|43735.7|2
1640175590000|2021-12-22 12:19:50|43755.7|43735.7|43755.7|43735.7|43755.7|43735.7|43755.7|43735.7|0
1640175600000|2021-12-22 12:20:00|43758.2|43738.2|43755.7|43735.7|43758.2|43738.2|43755.7|43735.7|5
1640175610000|2021-12-22 12:20:10|||||||||3
1640175620000|2021-12-22 12:20:20|43753.2|43733.2|43755.7|43735.7|43755.7|43735.7|43753.2|43733.2|0
1640175630000|2021-12-22 12:20:30|43753.2|43733.2|43750.7|43730.7|43753.2|43733.2|43750.7|43730.7|4
1640175640000|2021-12-22 12:20:40|43753.2|43733.2|43745.7|43725.7|43753.2|43733.2|43745.7|43725.7|10
1640175650000|2021-12-22 12:20:50|43745.1|43725.1|43743.2|43723.2|43745.1|43725.1|43743.2|43723.2|4
1640175660000|2021-12-22 12:21:00|43745.7|43725.7|43745.7|43725.7|43745.7|43725.7|43745.7|43725.7|3
1640175670000|2021-12-22 12:21:10|43748.2|43728.2|43748.2|43728.2|43748.2|43728.2|43748.2|43728.2|0
1640175680000|2021-12-22 12:21:20|43750.7|43730.7|43753.2|43733.2|43753.2|43733.2|43750.7|43730.7|4
1640175690000|2021-12-22 12:21:30|43750.7|43730.7|43755.7|43735.7|43755.7|43735.7|43750.7|43730.7|2
1640175710000|2021-12-22 12:21:50|43758.2|43738.2|43760.7|43740.7|43760.7|43740.7|43758.2|43738.2|5
1640175720000|2021-12-22 12:22:00|43763.2|43743.2|43763.2|43743.2|43763.2|43743.2|43760.7|43740.7|1
1640175730000|2021-12-22 12:22:10|43761.4|43741.4|43763.2|43743.2|43763.2|43743.2|43761.4|43741.4|4
1640175740000|2021-12-22 12:22:20|43760.7|43740.7|43760.7|43740.7|43760.7|43740.7|43760.7|43740.7|0
1640175750000|2021-12-22 12:22:30|43762.6|43742.6|43763.2|43743.2|43763.2|43743.2|43762.6|43742.6|0
1640175760000|2021-12-22 12:22:40|43765.1|43745.1|43763.2|43743.2|43765.7|43745.7|43763.2|43743.2|0
1640175770000|2021-12-22 12:22:50|43761.4|43741.4|43760.7|43740.7|43761.4|43741.4|43760.7|43740.7|1
1640175780000|2021-12-22 12:23:00|43763.2|43743.2|43763.2|43743.2|43763.2|43743.2|43760.7|43740.7|4
1640175790000|2021-12-22 12:23:10|43761.4|43741.4|43763.2|43743.2|43765.7|43745.7|43760.7|43740.7|2
1640175800000|2021-12-22 12:23:20|43765.7|43745.7|43760.7|43740.7|43765.7|43745.7|43760.7|43740.7|2
1640175820000|2021-12-22 12:23:40|43758.9|43738.9|43758.2|43738.2|43758.9|43738.9|43758.2|43738.2|1
1640175830000|2021-12-22 12:23:50|43755.7|43735.7|43753.2|43733.2|43755.7|43735.7|43753.2|43733.2|2
1640175840000|2021-12-22 12:24:00|43755.1|43735.1|43755.7|43735.7|43755.7|43735.7|43753.2|43733.2|3
1640175850000|2021-12-22 12:24:10|43753.2|43733.2|43753.2|43733.2|43753.2|43733.2|43753.2|43733.2|1
1640175870000|2021-12-22 12:24:30|43752.6|43732.6|43753.2|43733.2|43753.2|43733.2|43752.6|43732.6|0
1640175880000|2021-12-22 12:24:40|43755.7|43735.7|43755.7|43735.7|43755.7|43735.7|43755.7|43735.7|0
1640175900000|2021-12-22 12:25:00|43753.2|43733.2|43755.7|43735.7|43755.7|43735.7|43752.6|43732.6|2
1640175910000|2021-12-22 12:25:10|43758.2|43738.2|43758.2|43738.2|43758.2|43738.2|43758.2|43738.2|3
1640175920000|2021-12-22 12:25:20|43760.1|43740.1|43760.7|43740.7|43760.7|43740.7|43760.1|43740.1|0
1640175930000|2021-12-22 12:25:30|43763.2|43743.2|43763.2|43743.2|43763.2|43743.2|43763.2|43743.2|4
1640175940000|2021-12-22 12:25:40|||||||||1
1640175950000|2021-12-22 12:25:50|43765.1|43745.1|43765.7|43745.7|43765.7|43745.7|43763.2|43743.2|1
1640175960000|2021-12-22 12:26:00|43763.9|43743.9|43768.2|43748.2|43768.2|43748.2|43763.2|43743.2|3
1640175970000|2021-12-22 12:26:10|43765.7|43745.7|43770.1|43750.1|43775.7|43755.7|43765.7|43745.7|6
1640175980000|2021-12-22 12:26:20|43768.9|43748.9|43768.2|43748.2|43770.7|43750.7|43768.2|43748.2|0
1640175990000|2021-12-22 12:26:30|43767.6|43747.6|43768.2|43748.2|43770.7|43750.7|43765.7|43745.7|1
1640176000000|2021-12-22 12:26:40|43767.6|43747.6|43768.2|43748.2|43768.2|43748.2|43765.7|43745.7|1
1640176010000|2021-12-22 12:26:50|43767.6|43747.6|43765.7|43745.7|43767.6|43747.6|43765.7|43745.7|8
1640176020000|2021-12-22 12:27:00|43767.6|43747.6|43768.2|43748.2|43768.2|43748.2|43767.6|43747.6|2
1640176030000|2021-12-22 12:27:10|43767.6|43747.6|43768.2|43748.2|43769.4|43749.4|43765.7|43745.7|3
1640176040000|2021-12-22 12:27:20|43767.6|43747.6|43768.2|43748.2|43768.2|43748.2|43765.7|43745.7|0
1640176050000|2021-12-22 12:27:30|43765.7|43745.7|43758.2|43738.2|43765.7|43745.7|43758.2|43738.2|9
1640176060000|2021-12-22 12:27:40|43760.7|43740.7|43747.6|43727.6|43760.7|43740.7|43747.6|43727.6|6
1640176070000|2021-12-22 12:27:50|43745.1|43725.1|43729.5|43709.5|43745.1|43725.1|43727|43707|17
1640176080000|2021-12-22 12:28:00|43728.9|43708.9|43736.9|43716.9|43736.9|43716.9|43720.7|43700.7|55
1640176090000|2021-12-22 12:28:10|43736.2|43716.2|43720.6|43700.6|43736.9|43716.9|43720.6|43700.6|30
1640176100000|2021-12-22 12:28:20|43721.9|43701.9|43721.9|43701.9|43723.1|43703.1|43718.7|43698.7|10
1640176110000|2021-12-22 12:28:30|43720.1|43700.1|43721.9|43701.9|43726.9|43706.9|43719.4|43699.4|12
1640176120000|2021-12-22 12:28:40|43723.7|43703.7|43724.4|43704.4|43726.9|43706.9|43723.7|43703.7|3
1640176130000|2021-12-22 12:28:50|43721.9|43701.9|43721.2|43701.2|43721.9|43701.9|43721.2|43701.2|0
1640176140000|2021-12-22 12:29:00|43719.4|43699.4|43719.4|43699.4|43721.2|43701.2|43719.4|43699.4|5
1640176150000|2021-12-22 12:29:10|43721.9|43701.9|43721.9|43701.9|43721.9|43701.9|43721.9|43701.9|1
1640176160000|2021-12-22 12:29:20|43724.4|43704.4|43718.7|43698.7|43724.4|43704.4|43716.9|43696.9|21
1640176170000|2021-12-22 12:29:30|43719.4|43699.4|43709.4|43689.4|43719.4|43699.4|43709.4|43689.4|17
1640176180000|2021-12-22 12:29:40|43704.4|43684.4|43709.4|43689.4|43709.4|43689.4|43704.4|43684.4|15
1640176190000|2021-12-22 12:29:50|43704.4|43684.4|43706.9|43686.9|43706.9|43686.9|43704.4|43684.4|2
1640176200000|2021-12-22 12:30:00|43709.4|43689.4|43719.4|43699.4|43719.4|43699.4|43709.4|43689.4|17
1640176210000|2021-12-22 12:30:10|43721.9|43701.9|43721.9|43701.9|43721.9|43701.9|43721.9|43701.9|6
1640176220000|2021-12-22 12:30:20|43724.4|43704.4|43732.6|43712.6|43734.4|43714.4|43724.4|43704.4|12
1640176230000|2021-12-22 12:30:30|43734.4|43714.4|43736.9|43716.9|43736.9|43716.9|43734.4|43714.4|5
1640176240000|2021-12-22 12:30:40|43734.4|43714.4|43730.7|43710.7|43736.9|43716.9|43730.7|43710.7|6
1640176250000|2021-12-22 12:30:50|43732.6|43712.6|43730.1|43710.1|43732.6|43712.6|43730.1|43710.1|5
1640176260000|2021-12-22 12:31:00|43734.4|43714.4|43742.6|43722.6|43756.9|43736.9|43734.4|43714.4|28
1640176270000|2021-12-22 12:31:10|43741.9|43721.9|43742.6|43722.6|43744.4|43724.4|43741.9|43721.9|4
1640176280000|2021-12-22 12:31:20|43743.7|43723.7|43746.9|43726.9|43746.9|43726.9|43743.7|43723.7|2
1640176290000|2021-12-22 12:31:30|43748.7|43728.7|43746.9|43726.9|43749.4|43729.4|43745|43725|5
1640176300000|2021-12-22 12:31:40|43749.4|43729.4|43749.4|43729.4|43749.4|43729.4|43744.4|43724.4|7
1640176310000|2021-12-22 12:31:50|43746.9|43726.9|43746.9|43726.9|43749.4|43729.4|43746.9|43726.9|5
1640176320000|2021-12-22 12:32:00|43749.4|43729.4|43759.4|43739.4|43760|43740|43749.4|43729.4|11
1640176330000|2021-12-22 12:32:10|43761.9|43741.9|43755|43735|43761.9|43741.9|43755|43735|7
1640176340000|2021-12-22 12:32:20|43754.4|43734.4|43754.4|43734.4|43754.4|43734.4|43754.4|43734.4|0
1640176350000|2021-12-22 12:32:30|||||||||1
1640176360000|2021-12-22 12:32:40|43756.9|43736.9|43754.4|43734.4|43756.9|43736.9|43754.4|43734.4|2
1640176370000|2021-12-22 12:32:50|43752.5|43732.5|43754.4|43734.4|43756.9|43736.9|43751.9|43731.9|3
1640176380000|2021-12-22 12:33:00|43756.2|43736.2|43757.5|43737.5|43757.5|43737.5|43756.2|43736.2|2
1640176390000|2021-12-22 12:33:10|43760|43740|43747.5|43727.5|43760|43740|43747.5|43727.5|8
1640176400000|2021-12-22 12:33:20|43749.4|43729.4|43749.4|43729.4|43749.4|43729.4|43749.4|43729.4|5
1640176410000|2021-12-22 12:33:30|43754.4|43734.4|43756.9|43736.9|43756.9|43736.9|43754.4|43734.4|6
1640176420000|2021-12-22 12:33:40|43754.4|43734.4|43754.4|43734.4|43754.4|43734.4|43754.4|43734.4|5
1640176440000|2021-12-22 12:34:00|43751.9|43731.9|43751.9|43731.9|43751.9|43731.9|43751.9|43731.9|6
1640176450000|2021-12-22 12:34:10|43749.4|43729.4|43746.9|43726.9|43749.4|43729.4|43744.4|43724.4|8
1640176460000|2021-12-22 12:34:20|43744.4|43724.4|43744.4|43724.4|43744.4|43724.4|43744.4|43724.4|1
1640176470000|2021-12-22 12:34:30|43746.9|43726.9|43749.4|43729.4|43749.4|43729.4|43745|43725|2
1640176480000|2021-12-22 12:34:40|43746.9|43726.9|43739.4|43719.4|43749.4|43729.4|43739.4|43719.4|12
1640176490000|2021-12-22 12:34:50|43743.7|43723.7|43741.9|43721.9|43744.4|43724.4|43741.9|43721.9|10
1640176500000|2021-12-22 12:35:00|43743.7|43723.7|43759.4|43739.4|43764.4|43744.4|43743.7|43723.7|18
1640176510000|2021-12-22 12:35:10|43761.9|43741.9|43754.4|43734.4|43761.9|43741.9|43751.9|43731.9|7
1640176520000|2021-12-22 12:35:20|43751.9|43731.9|43749.4|43729.4|43752.5|43732.5|43749.4|43729.4|4
1640176530000|2021-12-22 12:35:30|43750|43730|43750|43730|43754.4|43734.4|43749.4|43729.4|5
1640176540000|2021-12-22 12:35:40|43749.4|43729.4|43752.5|43732.5|43754.4|43734.4|43749.4|43729.4|7
1640176550000|2021-12-22 12:35:50|43750.7|43730.7|43754.4|43734.4|43754.4|43734.4|43750|43730|3
1640176560000|2021-12-22 12:36:00|43750.7|43730.7|43754.4|43734.4|43754.4|43734.4|43750|43730|4
1640176570000|2021-12-22 12:36:10|43756.9|43736.9|43754.4|43734.4|43759.4|43739.4|43754.4|43734.4|10
1640176580000|2021-12-22 12:36:20|43752.5|43732.5|43750|43730|43752.5|43732.5|43747.5|43727.5|6
1640176590000|2021-12-22 12:36:30|43748.2|43728.2|43747.5|43727.5|43750|43730|43747.5|43727.5|0
1640176600000|2021-12-22 12:36:40|43749.4|43729.4|43746.9|43726.9|43749.4|43729.4|43746.9|43726.9|3
1640176610000|2021-12-22 12:36:50|43745|43725|43745|43725|43745|43725|43745|43725|3
1640176620000|2021-12-22 12:37:00|43744.4|43724.4|43741.2|43721.2|43744.4|43724.4|43739.4|43719.4|5
1640176630000|2021-12-22 12:37:10|43741.9|43721.9|43739.4|43719.4|43743.7|43723.7|43739.4|43719.4|2
1640176640000|2021-12-22 12:37:20|43737.5|43717.5|43735.7|43715.7|43737.5|43717.5|43735.7|43715.7|6
1640176650000|2021-12-22 12:37:30|43735|43715|43730|43710|43735|43715|43730|43710|30
1640176660000|2021-12-22 12:37:40|43730.7|43710.7|43726.4|43706.4|43730.7|43710.7|43726.4|43706.4|5
1640176670000|2021-12-22 12:37:50|43728.9|43708.9|43735.7|43715.7|43735.7|43715.7|43728.9|43708.9|13
1640176680000|2021-12-22 12:38:00|43736.4|43716.4|43738.2|43718.2|43740.7|43720.7|43735.7|43715.7|5
1640176690000|2021-12-22 12:38:10|43740|43720|43740.7|43720.7|43740.7|43720.7|43740|43720|0
1640176700000|2021-12-22 12:38:20|43735.7|43715.7|43735.7|43715.7|43735.7|43715.7|43733.2|43713.2|11
1640176710000|2021-12-22 12:38:30|43737.5|43717.5|43735.7|43715.7|43738.2|43718.2|43733.2|43713.2|2
1640176720000|2021-12-22 12:38:40|43733.2|43713.2|43733.2|43713.2|43733.2|43713.2|43733.2|43713.2|0
1640176730000|2021-12-22 12:38:50|43735.7|43715.7|43733.2|43713.2|43735.7|43715.7|43733.2|43713.2|3
1640176740000|2021-12-22 12:39:00|43735.7|43715.7|43730.7|43710.7|43735.7|43715.7|43730.7|43710.7|1
1640176750000|2021-12-22 12:39:10|43728.9|43708.9|43730.7|43710.7|43733.2|43713.2|43728.9|43708.9|1
1640176760000|2021-12-22 12:39:20|43733.2|43713.2|43733.2|43713.2|43733.2|43713.2|43733.2|43713.2|3
1640176770000|2021-12-22 12:39:30|43730.7|43710.7|43733.9|43713.9|43733.9|43713.9|43730.7|43710.7|1
1640176780000|2021-12-22 12:39:40|43733.2|43713.2|43733.2|43713.2|43733.2|43713.2|43732.5|43712.5|3
1640176790000|2021-12-22 12:39:50|43733.9|43713.9|43735.7|43715.7|43735.7|43715.7|43733.9|43713.9|1
1640176800000|2021-12-22 12:40:00|||||||||2
1640176810000|2021-12-22 12:40:10|43737.5|43717.5|43740.7|43720.7|43740.7|43720.7|43737.5|43717.5|5
1640176820000|2021-12-22 12:40:20|||||||||1
1640176830000|2021-12-22 12:40:30|43742.5|43722.5|43743.2|43723.2|43745.7|43725.7|43740.7|43720.7|3
1640176840000|2021-12-22 12:40:40|43740.7|43720.7|43742.5|43722.5|43742.5|43722.5|43740.7|43720.7|0
1640176850000|2021-12-22 12:40:50|43741.4|43721.4|43740.7|43720.7|43741.4|43721.4|43740.7|43720.7|0
1640176860000|2021-12-22 12:41:00|43741.4|43721.4|43743.2|43723.2|43743.2|43723.2|43740.7|43720.7|2
1640176870000|2021-12-22 12:41:10|43743.8|43723.8|43740.7|43720.7|43743.8|43723.8|43740.7|43720.7|1
1640176880000|2021-12-22 12:41:20|43743.2|43723.2|43743.2|43723.2|43743.2|43723.2|43743.2|43723.2|1
1640176890000|2021-12-22 12:41:30|43740.7|43720.7|43743.2|43723.2|43743.2|43723.2|43740.7|43720.7|6
1640176900000|2021-12-22 12:41:40|43740.7|43720.7|43740.7|43720.7|43743.2|43723.2|43740.7|43720.7|4
1640176910000|2021-12-22 12:41:50|43738.2|43718.2|43737.5|43717.5|43738.2|43718.2|43735|43715|8
1640176920000|2021-12-22 12:42:00|||||||||2
1640176930000|2021-12-22 12:42:10|43740.7|43720.7|43740.7|43720.7|43740.7|43720.7|43740.7|43720.7|0
1640176940000|2021-12-22 12:42:20|43743.2|43723.2|43738.2|43718.2|43743.2|43723.2|43738.2|43718.2|1
1640176950000|2021-12-22 12:42:30|43740.7|43720.7|43740.7|43720.7|43740.7|43720.7|43740.7|43720.7|0
1640176960000|2021-12-22 12:42:40|43738.2|43718.2|43738.2|43718.2|43738.2|43718.2|43738.2|43718.2|1
1640176970000|2021-12-22 12:42:50|43743.2|43723.2|43743.2|43723.2|43745|43725|43740.7|43720.7|4
1640176980000|2021-12-22 12:43:00|43745.7|43725.7|43745.7|43725.7|43745.7|43725.7|43743.2|43723.2|3
1640176990000|2021-12-22 12:43:10|43747.5|43727.5|43755.7|43735.7|43755.7|43735.7|43747.5|43727.5|9
1640177000000|2021-12-22 12:43:20|43757.5|43737.5|43755.7|43735.7|43758.2|43738.2|43755.7|43735.7|1
1640177020000|2021-12-22 12:43:40|43753.2|43733.2|43748.2|43728.2|43753.2|43733.2|43748.2|43728.2|1
1640177030000|2021-12-22 12:43:50|43746.3|43726.3|43745.7|43725.7|43746.3|43726.3|43745.7|43725.7|1
1640177040000|2021-12-22 12:44:00|43750|43730|43747.5|43727.5|43750|43730|43746.3|43726.3|1
1640177050000|2021-12-22 12:44:10|43748.2|43728.2|43748.2|43728.2|43748.2|43728.2|43748.2|43728.2|0
1640177060000|2021-12-22 12:44:20|43746.3|43726.3|43750.7|43730.7|43750.7|43730.7|43745.7|43725.7|2
1640177070000|2021-12-22 12:44:30|43748.8|43728.8|43748.2|43728.2|43748.8|43728.8|43748.2|43728.2|0
1640177080000|2021-12-22 12:44:40|43745.7|43725.7|43748.2|43728.2|43750.7|43730.7|43745.7|43725.7|2
1640177090000|2021-12-22 12:44:50|43750|43730|43748.2|43728.2|43750.7|43730.7|43748.2|43728.2|0
1640177100000|2021-12-22 12:45:00|43750.7|43730.7|43748.2|43728.2|43750.7|43730.7|43748.2|43728.2|0
1640177110000|2021-12-22 12:45:10|43745.7|43725.7|43745.7|43725.7|43745.7|43725.7|43745.7|43725.7|1
1640177120000|2021-12-22 12:45:20|43748.2|43728.2|43748.2|43728.2|43748.2|43728.2|43746.3|43726.3|2
1640177130000|2021-12-22 12:45:30|43748.8|43728.8|43745.7|43725.7|43748.8|43728.8|43745.7|43725.7|0
1640177160000|2021-12-22 12:46:00|||||||||3
1640177170000|2021-12-22 12:46:10|43747.5|43727.5|43748.2|43728.2|43748.2|43728.2|43745.7|43725.7|2
1640177210000|2021-12-22 12:46:50|43750.7|43730.7|43750.7|43730.7|43750.7|43730.7|43748.2|43728.2|2
1640177220000|2021-12-22 12:47:00|43748.2|43728.2|43753.2|43733.2|43755.7|43735.7|43748.2|43728.2|15
1640177230000|2021-12-22 12:47:10|43755|43735|43755.7|43735.7|43758.2|43738.2|43755|43735|3
1640177240000|2021-12-22 12:47:20|43760.7|43740.7|43760.7|43740.7|43760.7|43740.7|43760.7|43740.7|4
1640177250000|2021-12-22 12:47:30|43757.5|43737.5|43755.7|43735.7|43758.2|43738.2|43755.7|43735.7|1
1640177270000|2021-12-22 12:47:50|43758.2|43738.2|43758.2|43738.2|43758.2|43738.2|43758.2|43738.2|1
1640177280000|2021-12-22 12:48:00|43760.7|43740.7|43758.2|43738.2|43760.7|43740.7|43758.2|43738.2|1
1640177290000|2021-12-22 12:48:10|43760.7|43740.7|43760.7|43740.7|43760.7|43740.7|43760.7|43740.7|4
1640177300000|2021-12-22 12:48:20|43762.5|43742.5|43762.5|43742.5|43762.5|43742.5|43762.5|43742.5|3
1640177310000|2021-12-22 12:48:30|43763.2|43743.2|43763.2|43743.2|43763.2|43743.2|43763.2|43743.2|0
1640177330000|2021-12-22 12:48:50|43760.7|43740.7|43762.5|43742.5|43763.2|43743.2|43760.7|43740.7|3
1640177340000|2021-12-22 12:49:00|43763.2|43743.2|43765.7|43745.7|43765.7|43745.7|43763.2|43743.2|3
1640177350000|2021-12-22 12:49:10|43762.5|43742.5|43760.7|43740.7|43763.2|43743.2|43760.7|43740.7|4
1640177370000|2021-12-22 12:49:30|43760|43740|43760|43740|43760|43740|43760|43740|5
1640177380000|2021-12-22 12:49:40|43760.7|43740.7|43760.7|43740.7|43760.7|43740.7|43760.7|43740.7|5
1640177390000|2021-12-22 12:49:50|43763.2|43743.2|43763.2|43743.2|43763.2|43743.2|43760.7|43740.7|2
1640177400000|2021-12-22 12:50:00|43765|43745|43770.7|43750.7|43773.2|43753.2|43763.2|43743.2|5
1640177410000|2021-12-22 12:50:10|43768.8|43748.8|43768.2|43748.2|43770.7|43750.7|43768.2|43748.2|1
1640177420000|2021-12-22 12:50:20|43768.8|43748.8|43773.2|43753.2|43773.2|43753.2|43768.8|43748.8|8
1640177430000|2021-12-22 12:50:30|43775.7|43755.7|43775.7|43755.7|43775.7|43755.7|43775.7|43755.7|1
1640177440000|2021-12-22 12:50:40|43773.2|43753.2|43773.2|43753.2|43773.2|43753.2|43773.2|43753.2|7
1640177450000|2021-12-22 12:50:50|43770.7|43750.7|43770.7|43750.7|43770.7|43750.7|43768.2|43748.2|3
1640177460000|2021-12-22 12:51:00|43768.8|43748.8|43765.7|43745.7|43770.7|43750.7|43765.7|43745.7|6
1640177470000|2021-12-22 12:51:10|43763.2|43743.2|43763.2|43743.2|43765.7|43745.7|43760.7|43740.7|10
1640177480000|2021-12-22 12:51:20|43762.5|43742.5|43760.7|43740.7|43763.2|43743.2|43760.7|43740.7|17
1640177490000|2021-12-22 12:51:30|||||||||3
1640177500000|2021-12-22 12:51:40|43758.8|43738.8|43760.7|43740.7|43760.7|43740.7|43758.2|43738.2|2
1640177520000|2021-12-22 12:52:00|||||||||3
1640177530000|2021-12-22 12:52:10|43763.2|43743.2|43762.5|43742.5|43765|43745|43762.5|43742.5|0
1640177540000|2021-12-22 12:52:20|43760.7|43740.7|43755.7|43735.7|43760.7|43740.7|43755.7|43735.7|7
1640177550000|2021-12-22 12:52:30|43753.8|43733.8|43755.7|43735.7|43755.7|43735.7|43753.2|43733.2|5
1640177560000|2021-12-22 12:52:40|43758.2|43738.2|43760.7|43740.7|43760.7|43740.7|43758.2|43738.2|7
1640177570000|2021-12-22 12:52:50|43758.8|43738.8|43762.5|43742.5|43762.5|43742.5|43758.2|43738.2|2
1640177580000|2021-12-22 12:53:00|43763.2|43743.2|43768.2|43748.2|43770.7|43750.7|43763.2|43743.2|5
1640177590000|2021-12-22 12:53:10|43768.8|43748.8|43765.7|43745.7|43768.8|43748.8|43765.7|43745.7|4
1640177600000|2021-12-22 12:53:20|||||||||1
1640177610000|2021-12-22 12:53:30|43763.2|43743.2|43763.2|43743.2|43763.2|43743.2|43763.2|43743.2|15
1640177620000|2021-12-22 12:53:40|43763.8|43743.8|43765.7|43745.7|43765.7|43745.7|43763.8|43743.8|6
1640177630000|2021-12-22 12:53:50|43767.5|43747.5|43768.2|43748.2|43768.2|43748.2|43767.5|43747.5|1
1640177640000|2021-12-22 12:54:00|43766.3|43746.3|43767.5|43747.5|43767.5|43747.5|43765.7|43745.7|1
1640177650000|2021-12-22 12:54:10|43768.2|43748.2|43768.2|43748.2|43768.2|43748.2|43768.2|43748.2|0
1640177670000|2021-12-22 12:54:30|43770.7|43750.7|43772.5|43752.5|43772.5|43752.5|43770.7|43750.7|4
1640177680000|2021-12-22 12:54:40|43773.2|43753.2|43770.7|43750.7|43773.2|43753.2|43770.7|43750.7|2
1640177690000|2021-12-22 12:54:50|43768.2|43748.2|43768.2|43748.2|43768.2|43748.2|43768.2|43748.2|1
1640177700000|2021-12-22 12:55:00|43770.7|43750.7|43768.2|43748.2|43770.7|43750.7|43768.2|43748.2|0
1640177710000|2021-12-22 12:55:10|43765.7|43745.7|43768.8|43748.8|43768.8|43748.8|43765.7|43745.7|9
1640177720000|2021-12-22 12:55:20|43768.2|43748.2|43765.7|43745.7|43768.2|43748.2|43765.7|43745.7|4
1640177730000|2021-12-22 12:55:30|43762|43742|43760.7|43740.7|43762|43742|43760.7|43740.7|6
1640177740000|2021-12-22 12:55:40|43763.2|43743.2|43760.7|43740.7|43765.7|43745.7|43760.7|43740.7|4
1640177750000|2021-12-22 12:55:50|43763.2|43743.2|43762.5|43742.5|43765.7|43745.7|43760.7|43740.7|9
1640177760000|2021-12-22 12:56:00|43763.2|43743.2|43769.4|43749.4|43769.4|43749.4|43760.7|43740.7|10
1640177770000|2021-12-22 12:56:10|43770|43750|43768.2|43748.2|43770.7|43750.7|43768.2|43748.2|3
1640177780000|2021-12-22 12:56:20|43770.7|43750.7|43775.7|43755.7|43775.7|43755.7|43770.7|43750.7|5
1640177790000|2021-12-22 12:56:30|43780.7|43760.7|43785.7|43765.7|43785.7|43765.7|43780.7|43760.7|13
1640177800000|2021-12-22 12:56:40|43783.2|43763.2|43783.2|43763.2|43785.7|43765.7|43780.7|43760.7|5
1640177810000|2021-12-22 12:56:50|43785|43765|43783.2|43763.2|43785.7|43765.7|43783.2|43763.2|2
1640177820000|2021-12-22 12:57:00|43785.7|43765.7|43785.7|43765.7|43785.7|43765.7|43783.2|43763.2|14
1640177830000|2021-12-22 12:57:10|43788.2|43768.2|43785.7|43765.7|43790|43770|43785.7|43765.7|2
1640177840000|2021-12-22 12:57:20|43786.3|43766.3|43785.7|43765.7|43788.2|43768.2|43785.7|43765.7|5
1640177850000|2021-12-22 12:57:30|||||||||1
1640177880000|2021-12-22 12:58:00|43780.7|43760.7|43780.7|43760.7|43780.7|43760.7|43778.2|43758.2|8
1640177890000|2021-12-22 12:58:10|43783.2|43763.2|43785.7|43765.7|43785.7|43765.7|43780.7|43760.7|3
1640177900000|2021-12-22 12:58:20|43780.7|43760.7|43780.7|43760.7|43780.7|43760.7|43780.7|43760.7|3
1640177930000|2021-12-22 12:58:50|43778.8|43758.8|43775.7|43755.7|43778.8|43758.8|43775.7|43755.7|7
1640177940000|2021-12-22 12:59:00|43765.7|43745.7|43765.7|43745.7|43765.7|43745.7|43753.2|43733.2|32
1640177950000|2021-12-22 12:59:10|43767.5|43747.5|43758.2|43738.2|43768.2|43748.2|43758.2|43738.2|11
1640177960000|2021-12-22 12:59:20|43756.3|43736.3|43758.2|43738.2|43758.2|43738.2|43755.7|43735.7|4
1640177970000|2021-12-22 12:59:30|43760|43740|43758.2|43738.2|43760.7|43740.7|43758.2|43738.2|5
1640177980000|2021-12-22 12:59:40|43760.7|43740.7|43758.2|43738.2|43760.7|43740.7|43758.2|43738.2|1
1640177990000|2021-12-22 12:59:50|43760.7|43740.7|43758.2|43738.2|43760.7|43740.7|43758.2|43738.2|2
1640178000000|2021-12-22 13:00:00|43758.8|43738.8|43726.5|43706.5|43758.8|43738.8|43719.6|43699.6|97
1640178010000|2021-12-22 13:00:10|43724.6|43704.6|43710.9|43690.9|43724.6|43704.6|43710.9|43690.9|61
1640178020000|2021-12-22 13:00:20|43714.6|43694.6|43702.1|43682.1|43714.6|43694.6|43702.1|43682.1|37
1640178030000|2021-12-22 13:00:30|43704|43684|43695.3|43675.3|43704.6|43684.6|43694.6|43674.6|33
1640178040000|2021-12-22 13:00:40|43697.1|43677.1|43694.6|43674.6|43706.5|43686.5|43694.6|43674.6|35
1640178050000|2021-12-22 13:00:50|43692.8|43672.8|43707|43687|43709.5|43689.5|43688.3|43668.3|43
1640178060000|2021-12-22 13:01:00|43704.5|43684.5|43702|43682|43712|43692|43697|43677|23
1640178070000|2021-12-22 13:01:10|43695.7|43675.7|43687|43667|43697|43677|43687|43667|27
1640178080000|2021-12-22 13:01:20|43686.3|43666.3|43687|43667|43687|43667|43679.5|43659.5|23
1640178090000|2021-12-22 13:01:30|43689.5|43669.5|43697|43677|43697|43677|43682|43662|44
1640178100000|2021-12-22 13:01:40|43699.5|43679.5|43707|43687|43707.6|43687.6|43699.5|43679.5|33
1640178110000|2021-12-22 13:01:50|43708.8|43688.8|43678.2|43658.2|43709.5|43689.5|43675.7|43655.7|25
1640178120000|2021-12-22 13:02:00|43679.4|43659.4|43678.8|43658.8|43680.7|43660.7|43671.3|43651.3|24
1640178130000|2021-12-22 13:02:10|43674.5|43654.5|43668.2|43648.2|43674.5|43654.5|43663.2|43643.2|29
1640178140000|2021-12-22 13:02:20|43670.7|43650.7|43677.5|43657.5|43678.2|43658.2|43670.7|43650.7|18
1640178150000|2021-12-22 13:02:30|43678.2|43658.2|43677.5|43657.5|43680.7|43660.7|43677.5|43657.5|7
1640178160000|2021-12-22 13:02:40|43679.4|43659.4|43680.7|43660.7|43680.7|43660.7|43678.8|43658.8|4
1640178170000|2021-12-22 13:02:50|43680|43660|43681.9|43661.9|43682.5|43662.5|43678.2|43658.2|7
1640178180000|2021-12-22 13:03:00|43683.2|43663.2|43675.7|43655.7|43686.3|43666.3|43669.5|43649.5|26
1640178190000|2021-12-22 13:03:10|43677.5|43657.5|43668.8|43648.8|43677.5|43657.5|43668.8|43648.8|17
1640178200000|2021-12-22 13:03:20|43663.8|43643.8|43668.2|43648.2|43668.8|43648.8|43661.3|43641.3|12
1640178210000|2021-12-22 13:03:30|43666.3|43646.3|43673.2|43653.2|43675.7|43655.7|43665.7|43645.7|3
1640178220000|2021-12-22 13:03:40|43670.7|43650.7|43670|43650|43673.2|43653.2|43667.5|43647.5|6
1640178230000|2021-12-22 13:03:50|43672.5|43652.5|43673.2|43653.2|43677.5|43657.5|43670.7|43650.7|24
1640178240000|2021-12-22 13:04:00|43675.7|43655.7|43673.2|43653.2|43675.7|43655.7|43668.2|43648.2|19
1640178250000|2021-12-22 13:04:10|43675|43655|43670.7|43650.7|43675.7|43655.7|43670.7|43650.7|12
1640178260000|2021-12-22 13:04:20|43668.2|43648.2|43668.2|43648.2|43670|43650|43660.7|43640.7|9
1640178270000|2021-12-22 13:04:30|43670|43650|43670.7|43650.7|43670.7|43650.7|43670|43650|3
1640178280000|2021-12-22 13:04:40|43672.5|43652.5|43660.7|43640.7|43672.5|43652.5|43660.7|43640.7|16
1640178290000|2021-12-22 13:04:50|43658.2|43638.2|43660.7|43640.7|43660.7|43640.7|43655.7|43635.7|8
1640178300000|2021-12-22 13:05:00|43663.2|43643.2|43673.2|43653.2|43678.2|43658.2|43663.2|43643.2|26
1640178310000|2021-12-22 13:05:10|43672.5|43652.5|43672.5|43652.5|43678.2|43658.2|43670.7|43650.7|18
1640178320000|2021-12-22 13:05:20|43670.7|43650.7|43683.2|43663.2|43683.2|43663.2|43670.7|43650.7|16
1640178330000|2021-12-22 13:05:30|43681.3|43661.3|43677|43657|43683.2|43663.2|43673.3|43653.3|28
1640178340000|2021-12-22 13:05:40|43679.5|43659.5|43680.1|43660.1|43682|43662|43675.1|43655.1|17
1640178350000|2021-12-22 13:05:50|43682|43662|43680.1|43660.1|43682|43662|43679.5|43659.5|2
1640178360000|2021-12-22 13:06:00|43683.8|43663.8|43669.5|43649.5|43683.8|43663.8|43667.6|43647.6|35
1640178370000|2021-12-22 13:06:10|43673.3|43653.3|43677.6|43657.6|43682|43662|43673.3|43653.3|27
1640178380000|2021-12-22 13:06:20|43680.1|43660.1|43677.6|43657.6|43680.1|43660.1|43677.6|43657.6|8
1640178390000|2021-12-22 13:06:30|43673.3|43653.3|43665.8|43645.8|43673.3|43653.3|43663.9|43643.9|44
1640178400000|2021-12-22 13:06:40|43665.1|43645.1|43668.3|43648.3|43668.3|43648.3|43663.3|43643.3|4
1640178410000|2021-12-22 13:06:50|43672.6|43652.6|43678.3|43658.3|43678.9|43658.9|43672.6|43652.6|14
1640178420000|2021-12-22 13:07:00|43680.8|43660.8|43673.3|43653.3|43680.8|43660.8|43670.8|43650.8|13
1640178430000|2021-12-22 13:07:10|43670.8|43650.8|43692.6|43672.6|43692.6|43672.6|43670.8|43650.8|14
1640178440000|2021-12-22 13:07:20|43690.1|43670.1|43699.5|43679.5|43699.5|43679.5|43687.6|43667.6|14
1640178450000|2021-12-22 13:07:30|43702|43682|43697|43677|43704.5|43684.5|43690.1|43670.1|27
1640178460000|2021-12-22 13:07:40|43699.5|43679.5|43707|43687|43707|43687|43698.8|43678.8|19
1640178470000|2021-12-22 13:07:50|43711.3|43691.3|43712|43692|43715.7|43695.7|43711.3|43691.3|9
1640178480000|2021-12-22 13:08:00|43713.8|43693.8|43712|43692|43713.8|43693.8|43710.1|43690.1|34
1640178490000|2021-12-22 13:08:10|43709.5|43689.5|43712|43692|43712|43692|43707.6|43687.6|8
1640178500000|2021-12-22 13:08:20|43713.8|43693.8|43727|43707|43727|43707|43712|43692|7
1640178510000|2021-12-22 13:08:30|43729.5|43709.5|43732|43712|43732|43712|43727|43707|6
1640178520000|2021-12-22 13:08:40|43732.6|43712.6|43729.5|43709.5|43732.6|43712.6|43727.6|43707.6|11
1640178530000|2021-12-22 13:08:50|43734.5|43714.5|43742|43722|43742|43722|43732|43712|10
1640178540000|2021-12-22 13:09:00|43744.5|43724.5|43742|43722|43747|43727|43742|43722|11
1640178550000|2021-12-22 13:09:10|43743.8|43723.8|43744.5|43724.5|43747|43727|43742|43722|3
1640178560000|2021-12-22 13:09:20|43742.6|43722.6|43745.1|43725.1|43747|43727|43742|43722|6
1640178570000|2021-12-22 13:09:30|43744.5|43724.5|43744.5|43724.5|43744.5|43724.5|43740.1|43720.1|3
1640178580000|2021-12-22 13:09:40|43742|43722|43744.5|43724.5|43744.5|43724.5|43742|43722|0
1640178590000|2021-12-22 13:09:50|43742|43722|43747|43727|43749.5|43729.5|43742|43722|10
1640178600000|2021-12-22 13:10:00|43752|43732|43737|43717|43752|43732|43727.6|43707.6|39
1640178610000|2021-12-22 13:10:10|43740.7|43720.7|43737|43717|43741.3|43721.3|43737|43717|11
1640178620000|2021-12-22 13:10:20|43739.5|43719.5|43742|43722|43742|43722|43739.5|43719.5|8
1640178630000|2021-12-22 13:10:30|43739.5|43719.5|43729.5|43709.5|43739.5|43719.5|43728.8|43708.8|13
1640178640000|2021-12-22 13:10:40|43727|43707|43727|43707|43727|43707|43726.3|43706.3|4
1640178650000|2021-12-22 13:10:50|43722|43702|43724.5|43704.5|43727|43707|43722|43702|19
1640178660000|2021-12-22 13:11:00|43727|43707|43732|43712|43732|43712|43724.5|43704.5|11
1640178670000|2021-12-22 13:11:10|43729.5|43709.5|43737|43717|43737|43717|43729.5|43709.5|3
1640178680000|2021-12-22 13:11:20|43738.8|43718.8|43749.5|43729.5|43749.5|43729.5|43738.8|43718.8|6
1640178690000|2021-12-22 13:11:30|43752|43732|43752|43732|43752|43732|43752|43732|8
1640178700000|2021-12-22 13:11:40|43749.5|43729.5|43751.3|43731.3|43751.3|43731.3|43749.5|43729.5|3
1640178710000|2021-12-22 13:11:50|43752|43732|43751.3|43731.3|43752|43732|43751.3|43731.3|3
1640178720000|2021-12-22 13:12:00|43752|43732|43742.6|43722.6|43757|43737|43742.6|43722.6|13
1640178730000|2021-12-22 13:12:10|43742|43722|43727|43707|43742|43722|43727|43707|17
1640178740000|2021-12-22 13:12:20|43727.6|43707.6|43732|43712|43732|43712|43727.6|43707.6|4
1640178750000|2021-12-22 13:12:30|43734.5|43714.5|43734.5|43714.5|43734.5|43714.5|43732|43712|3
1640178760000|2021-12-22 13:12:40|43732|43712|43729.5|43709.5|43732|43712|43729.5|43709.5|4
1640178770000|2021-12-22 13:12:50|43727.6|43707.6|43718.3|43698.3|43727.6|43707.6|43718.3|43698.3|13
1640178780000|2021-12-22 13:13:00|43722|43702|43719.5|43699.5|43722|43702|43718.8|43698.8|6
1640178790000|2021-12-22 13:13:10|43718.8|43698.8|43712.6|43692.6|43719.5|43699.5|43712.6|43692.6|8
1640178800000|2021-12-22 13:13:20|43712|43692|43717|43697|43717|43697|43712|43692|6
1640178810000|2021-12-22 13:13:30|43719.5|43699.5|43717|43697|43722|43702|43717|43697|18
1640178830000|2021-12-22 13:13:50|||||||||5
1640178840000|2021-12-22 13:14:00|43717.6|43697.6|43720.1|43700.1|43720.1|43700.1|43717.6|43697.6|5
1640178850000|2021-12-22 13:14:10|43722.6|43702.6|43722.6|43702.6|43722.6|43702.6|43722.6|43702.6|0
1640178860000|2021-12-22 13:14:20|43724.5|43704.5|43727|43707|43727|43707|43724.5|43704.5|3
1640178870000|2021-12-22 13:14:30|43729.5|43709.5|43719.5|43699.5|43729.5|43709.5|43719.5|43699.5|7
1640178880000|2021-12-22 13:14:40|43722|43702|43727|43707|43727|43707|43719.5|43699.5|12
1640178890000|2021-12-22 13:14:50|43729.5|43709.5|43732|43712|43732|43712|43727|43707|9
1640178900000|2021-12-22 13:15:00|43734.5|43714.5|43747|43727|43747|43727|43734.5|43714.5|19
1640178910000|2021-12-22 13:15:10|43742|43722|43742|43722|43742|43722|43739.5|43719.5|12
1640178920000|2021-12-22 13:15:20|43744.5|43724.5|43749.5|43729.5|43749.5|43729.5|43744.5|43724.5|5
1640178930000|2021-12-22 13:15:30|43747.6|43727.6|43747.6|43727.6|43747.6|43727.6|43747.6|43727.6|3
1640178940000|2021-12-22 13:15:40|43744.5|43724.5|43737|43717|43744.5|43724.5|43737|43717|8
1640178950000|2021-12-22 13:15:50|43732|43712|43729.5|43709.5|43732|43712|43727|43707|8
1640178960000|2021-12-22 13:16:00|43732|43712|43727|43707|43732|43712|43727|43707|1
1640178970000|2021-12-22 13:16:10|43722|43702|43732|43712|43732|43712|43722|43702|15
1640178980000|2021-12-22 13:16:20|43734.5|43714.5|43739.5|43719.5|43739.5|43719.5|43734.5|43714.5|8
1640178990000|2021-12-22 13:16:30|43741.3|43721.3|43737|43717|43741.3|43721.3|43737|43717|5
1640179000000|2021-12-22 13:16:40|43735.1|43715.1|43742|43722|43744.5|43724.5|43734.5|43714.5|15
1640179010000|2021-12-22 13:16:50|43744.5|43724.5|43744.5|43724.5|43744.5|43724.5|43744.5|43724.5|3
1640179020000|2021-12-22 13:17:00|43747|43727|43746.3|43726.3|43749.5|43729.5|43744.5|43724.5|10
1640179030000|2021-12-22 13:17:10|43744.5|43724.5|43746.3|43726.3|43746.3|43726.3|43743.8|43723.8|6
1640179040000|2021-12-22 13:17:20|43748.2|43728.2|43746.3|43726.3|43748.2|43728.2|43746.3|43726.3|3
1640179050000|2021-12-22 13:17:30|43748.2|43728.2|43748.2|43728.2|43750.7|43730.7|43748.2|43728.2|1
1640179060000|2021-12-22 13:17:40|43750.7|43730.7|43776.3|43756.3|43777|43757|43750.7|43730.7|27
1640179070000|2021-12-22 13:17:50|43778.2|43758.2|43781.3|43761.3|43781.3|43761.3|43777|43757|21
1640179080000|2021-12-22 13:18:00|43777|43757|43782.6|43762.6|43783.8|43763.8|43769.5|43749.5|34
1640179090000|2021-12-22 13:18:10|43782|43762|43784.5|43764.5|43787|43767|43782|43762|13
1640179100000|2021-12-22 13:18:20|43787|43767|43789.5|43769.5|43789.5|43769.5|43784.5|43764.5|12
1640179110000|2021-12-22 13:18:30|43792|43772|43792|43772|43792|43772|43792|43772|3
1640179120000|2021-12-22 13:18:40|43794.5|43774.5|43787|43767|43794.5|43774.5|43787|43767|10
1640179130000|2021-12-22 13:18:50|43788.8|43768.8|43787|43767|43792|43772|43787|43767|6
1640179140000|2021-12-22 13:19:00|43789.5|43769.5|43799.5|43779.5|43799.5|43779.5|43789.5|43769.5|20
1640179150000|2021-12-22 13:19:10|43797.6|43777.6|43797|43777|43799.5|43779.5|43797|43777|13
1640179160000|2021-12-22 13:19:20|43793.8|43773.8|43797|43777|43799.5|43779.5|43793.8|43773.8|2
1640179170000|2021-12-22 13:19:30|43792|43772|43792|43772|43792|43772|43792|43772|11
1640179180000|2021-12-22 13:19:40|43793.8|43773.8|43794.5|43774.5|43794.5|43774.5|43793.8|43773.8|8
1640179190000|2021-12-22 13:19:50|43795.1|43775.1|43794.5|43774.5|43797.6|43777.6|43794.5|43774.5|6
1640179200000|2021-12-22 13:20:00|43792|43772|43787|43767|43796.3|43776.3|43787|43767|9
1640179210000|2021-12-22 13:20:10|43784.5|43764.5|43782.6|43762.6|43784.5|43764.5|43782.6|43762.6|5
1640179220000|2021-12-22 13:20:20|43787|43767|43795.1|43775.1|43795.1|43775.1|43787|43767|7
1640179230000|2021-12-22 13:20:30|43794.5|43774.5|43798.8|43778.8|43798.8|43778.8|43792|43772|5
1640179240000|2021-12-22 13:20:40|43797|43777|43799.5|43779.5|43799.5|43779.5|43797|43777|2
1640179250000|2021-12-22 13:20:50|43802|43782|43799.5|43779.5|43802|43782|43799.5|43779.5|5
1640179260000|2021-12-22 13:21:00|43802|43782|43799.5|43779.5|43802|43782|43797.6|43777.6|5
1640179270000|2021-12-22 13:21:10|43800.1|43780.1|43794.5|43774.5|43802|43782|43792|43772|29
1640179280000|2021-12-22 13:21:20|43792|43772|43802|43782|43802|43782|43792|43772|9
1640179290000|2021-12-22 13:21:30|43799.5|43779.5|43792|43772|43799.5|43779.5|43792|43772|15
1640179300000|2021-12-22 13:21:40|43790.1|43770.1|43787|43767|43790.1|43770.1|43787|43767|4
1640179310000|2021-12-22 13:21:50|43792|43772|43787|43767|43792|43772|43787|43767|16
1640179320000|2021-12-22 13:22:00|43790.1|43770.1|43774.5|43754.5|43790.1|43770.1|43769.5|43749.5|27
1640179330000|2021-12-22 13:22:10|43778.8|43758.8|43779.5|43759.5|43784.5|43764.5|43778.8|43758.8|2
1640179340000|2021-12-22 13:22:20|43777.6|43757.6|43782|43762|43782|43762|43777|43757|10
1640179350000|2021-12-22 13:22:30|||||||||4
1640179360000|2021-12-22 13:22:40|43784.5|43764.5|43784.5|43764.5|43784.5|43764.5|43782|43762|9
1640179370000|2021-12-22 13:22:50|43787|43767|43784.5|43764.5|43787|43767|43784.5|43764.5|1
1640179380000|2021-12-22 13:23:00|43786.3|43766.3|43780.7|43760.7|43787|43767|43778.8|43758.8|14
1640179390000|2021-12-22 13:23:10|43781.3|43761.3|43776.3|43756.3|43781.3|43761.3|43776.3|43756.3|3
1640179400000|2021-12-22 13:23:20|43774.5|43754.5|43767|43747|43774.5|43754.5|43767|43747|8
1640179410000|2021-12-22 13:23:30|||||||||1
1640179420000|2021-12-22 13:23:40|||||||||7
1640179430000|2021-12-22 13:23:50|||||||||3
1640179440000|2021-12-22 13:24:00|43765.1|43745.1|43764.5|43744.5|43767|43747|43762|43742|50
1640179450000|2021-12-22 13:24:10|43757|43737|43757|43737|43757|43737|43754.5|43734.5|9
1640179460000|2021-12-22 13:24:20|||||||||1
1640179470000|2021-12-22 13:24:30|43759.5|43739.5|43763.8|43743.8|43763.8|43743.8|43757|43737|12
1640179480000|2021-12-22 13:24:40|43764.5|43744.5|43772|43752|43772|43752|43764.5|43744.5|6
1640179490000|2021-12-22 13:24:50|43777|43757|43789.5|43769.5|43789.5|43769.5|43777|43757|19
1640179500000|2021-12-22 13:25:00|43785.8|43765.8|43782|43762|43785.8|43765.8|43782|43762|13
1640179510000|2021-12-22 13:25:10|43779.5|43759.5|43779.5|43759.5|43782|43762|43779.5|43759.5|9
1640179520000|2021-12-22 13:25:20|43782|43762|43782|43762|43782|43762|43782|43762|10
1640179530000|2021-12-22 13:25:30|43783.8|43763.8|43784.5|43764.5|43787|43767|43782|43762|3
1640179540000|2021-12-22 13:25:40|43787|43767|43787|43767|43787|43767|43782|43762|6
1640179550000|2021-12-22 13:25:50|43788.8|43768.8|43789.5|43769.5|43789.5|43769.5|43788.8|43768.8|7
1640179560000|2021-12-22 13:26:00|43791.3|43771.3|43804.5|43784.5|43804.5|43784.5|43791.3|43771.3|12
1640179570000|2021-12-22 13:26:10|43806.3|43786.3|43802|43782|43807|43787|43802|43782|22
1640179580000|2021-12-22 13:26:20|||||||||1
1640179590000|2021-12-22 13:26:30|43804.5|43784.5|43807|43787|43807|43787|43804.5|43784.5|2
1640179600000|2021-12-22 13:26:40|43804.5|43784.5|43807|43787|43807|43787|43804.5|43784.5|3
1640179610000|2021-12-22 13:26:50|43806.3|43786.3|43807|43787|43807|43787|43804.5|43784.5|7
1640179620000|2021-12-22 13:27:00|43809.5|43789.5|43797.6|43777.6|43809.5|43789.5|43797.6|43777.6|23
1640179650000|2021-12-22 13:27:30|43797|43777|43799.5|43779.5|43799.5|43779.5|43797|43777|11
1640179680000|2021-12-22 13:28:00|43797|43777|43769.5|43749.5|43797|43777|43769.5|43749.5|26
1640179690000|2021-12-22 13:28:10|43767|43747|43767|43747|43767|43747|43767|43747|2
1640179700000|2021-12-22 13:28:20|43763.3|43743.3|43757.6|43737.6|43763.3|43743.3|43757.6|43737.6|12
1640179710000|2021-12-22 13:28:30|43755.1|43735.1|43752|43732|43755.1|43735.1|43752|43732|7
1640179720000|2021-12-22 13:28:40|43754.5|43734.5|43752|43732|43754.5|43734.5|43752|43732|10
1640179730000|2021-12-22 13:28:50|43751.3|43731.3|43752|43732|43752|43732|43751.3|43731.3|2
1640179740000|2021-12-22 13:29:00|43754.5|43734.5|43754.5|43734.5|43754.5|43734.5|43754.5|43734.5|4
1640179750000|2021-12-22 13:29:10|43752.6|43732.6|43744.5|43724.5|43752.6|43732.6|43744.5|43724.5|10
1640179760000|2021-12-22 13:29:20|43742|43722|43742|43722|43742|43722|43739.5|43719.5|4
1640179770000|2021-12-22 13:29:30|43739.5|43719.5|43742|43722|43742|43722|43739.5|43719.5|11
1640179780000|2021-12-22 13:29:40|43741.3|43721.3|43743.2|43723.2|43743.2|43723.2|43741.3|43721.3|4
1640179790000|2021-12-22 13:29:50|||||||||3
1640179800000|2021-12-22 13:30:00|43745|43725|43745|43725|43745|43725|43745|43725|2
1640179810000|2021-12-22 13:30:10|43745.7|43725.7|43752.5|43732.5|43755|43735|43745.7|43725.7|5
1640179820000|2021-12-22 13:30:20|43750.7|43730.7|43748.2|43728.2|43750.7|43730.7|43747.5|43727.5|3
1640179830000|2021-12-22 13:30:30|43748.8|43728.8|43748.2|43728.2|43750.7|43730.7|43748.2|43728.2|0
1640179840000|2021-12-22 13:30:40|43750.7|43730.7|43755.7|43735.7|43755.7|43735.7|43750.7|43730.7|1
1640179850000|2021-12-22 13:30:50|43758.2|43738.2|43758.2|43738.2|43758.2|43738.2|43758.2|43738.2|1
1640179860000|2021-12-22 13:31:00|43760|43740|43763.2|43743.2|43763.2|43743.2|43760|43740|3
1640179870000|2021-12-22 13:31:10|43760.7|43740.7|43743.8|43723.8|43760.7|43740.7|43743.2|43723.2|3
1640179880000|2021-12-22 13:31:20|43741.3|43721.3|43738.2|43718.2|43741.3|43721.3|43738.2|43718.2|4
1640179890000|2021-12-22 13:31:30|43736.3|43716.3|43738.2|43718.2|43738.2|43718.2|43735.7|43715.7|20
1640179900000|2021-12-22 13:31:40|43736.3|43716.3|43740.7|43720.7|43740.7|43720.7|43735.7|43715.7|13
1640179910000|2021-12-22 13:31:50|43742.5|43722.5|43748.2|43728.2|43748.2|43728.2|43742.5|43722.5|7
1640179920000|2021-12-22 13:32:00|43750|43730|43755|43735|43757.5|43737.5|43750|43730|2
1640179930000|2021-12-22 13:32:10|43756.8|43736.8|43755|43735|43757.5|43737.5|43755|43735|5
1640179940000|2021-12-22 13:32:20|43757.5|43737.5|43763.2|43743.2|43763.2|43743.2|43755|43735|12
1640179950000|2021-12-22 13:32:30|43765.7|43745.7|43773.2|43753.2|43775|43755|43765.7|43745.7|6
1640179960000|2021-12-22 13:32:40|43775|43755|43778.2|43758.2|43778.2|43758.2|43775|43755|8
1640179970000|2021-12-22 13:32:50|43780|43760|43788.2|43768.2|43788.2|43768.2|43780|43760|7
1640179980000|2021-12-22 13:33:00|43791.8|43771.8|43793.2|43773.2|43793.2|43773.2|43790.7|43770.7|18
1640179990000|2021-12-22 13:33:10|43790.7|43770.7|43788.2|43768.2|43793.2|43773.2|43788.2|43768.2|3
1640180000000|2021-12-22 13:33:20|43785.7|43765.7|43790.7|43770.7|43790.7|43770.7|43785.7|43765.7|2
1640180010000|2021-12-22 13:33:30|43793.2|43773.2|43791.3|43771.3|43793.2|43773.2|43790.7|43770.7|19
1640180020000|2021-12-22 13:33:40|43793.2|43773.2|43787|43767|43793.2|43773.2|43787|43767|1
1640180030000|2021-12-22 13:33:50|43784.5|43764.5|43784.5|43764.5|43784.5|43764.5|43784.5|43764.5|5
1640180040000|2021-12-22 13:34:00|43787|43767|43784.5|43764.5|43787|43767|43782|43762|25
1640180050000|2021-12-22 13:34:10|43787|43767|43784.5|43764.5|43787|43767|43784.5|43764.5|6
1640180060000|2021-12-22 13:34:20|43787|43767|43784.5|43764.5|43787|43767|43784.5|43764.5|3
1640180070000|2021-12-22 13:34:30|43786.3|43766.3|43784.5|43764.5|43787|43767|43784.5|43764.5|2
1640180080000|2021-12-22 13:34:40|43789.5|43769.5|43789.5|43769.5|43789.5|43769.5|43789.5|43769.5|3
1640180090000|2021-12-22 13:34:50|43792|43772|43794.5|43774.5|43794.5|43774.5|43792|43772|5
1640180100000|2021-12-22 13:35:00|43792|43772|43782|43762|43792|43772|43782|43762|18
1640180110000|2021-12-22 13:35:10|43784.5|43764.5|43779.5|43759.5|43784.5|43764.5|43779.5|43759.5|6
1640180120000|2021-12-22 13:35:20|43777.6|43757.6|43779.5|43759.5|43779.5|43759.5|43777|43757|2
1640180130000|2021-12-22 13:35:30|43777|43757|43779.5|43759.5|43779.5|43759.5|43774.5|43754.5|5
1640180140000|2021-12-22 13:35:40|43777.6|43757.6|43777|43757|43779.5|43759.5|43777|43757|6
1640180150000|2021-12-22 13:35:50|43774.5|43754.5|43764.5|43744.5|43774.5|43754.5|43764.5|43744.5|13
1640180160000|2021-12-22 13:36:00|43767|43747|43762|43742|43767|43747|43762|43742|7
1640180170000|2021-12-22 13:36:10|43760.1|43740.1|43752|43732|43760.1|43740.1|43752|43732|3
1640180180000|2021-12-22 13:36:20|43750.1|43730.1|43747|43727|43752|43732|43747|43727|3
1640180190000|2021-12-22 13:36:30|43745.1|43725.1|43747|43727|43747|43727|43744.5|43724.5|17
1640180200000|2021-12-22 13:36:40|43744.5|43724.5|43744.5|43724.5|43744.5|43724.5|43744.5|43724.5|10
1640180210000|2021-12-22 13:36:50|43742.6|43722.6|43742|43722|43742.6|43722.6|43742|43722|13
1640180220000|2021-12-22 13:37:00|43739.5|43719.5|43712|43692|43739.5|43719.5|43707|43687|34
1640180230000|2021-12-22 13:37:10|43714.5|43694.5|43723.8|43703.8|43723.8|43703.8|43714.5|43694.5|10
1640180240000|2021-12-22 13:37:20|43721.3|43701.3|43721.3|43701.3|43721.3|43701.3|43721.3|43701.3|2
1640180250000|2021-12-22 13:37:30|43717|43697|43717|43697|43717|43697|43717|43697|2
1640180260000|2021-12-22 13:37:40|43717.6|43697.6|43715.1|43695.1|43717.6|43697.6|43715.1|43695.1|16
1640180270000|2021-12-22 13:37:50|43714.5|43694.5|43714.5|43694.5|43718.8|43698.8|43714.5|43694.5|7
1640180280000|2021-12-22 13:38:00|43712.6|43692.6|43712|43692|43714.5|43694.5|43712|43692|5
1640180290000|2021-12-22 13:38:10|43710.1|43690.1|43710.1|43690.1|43710.1|43690.1|43708.3|43688.3|2
1640180300000|2021-12-22 13:38:20|43708.3|43688.3|43717|43697|43717|43697|43708.3|43688.3|8
1640180310000|2021-12-22 13:38:30|43718.8|43698.8|43719.5|43699.5|43719.5|43699.5|43718.8|43698.8|3
1640180320000|2021-12-22 13:38:40|43722|43702|43717.6|43697.6|43724.5|43704.5|43717.6|43697.6|4
1640180330000|2021-12-22 13:38:50|43719.5|43699.5|43720.1|43700.1|43720.1|43700.1|43717.6|43697.6|4
1640180340000|2021-12-22 13:39:00|43724.5|43704.5|43727|43707|43728.8|43708.8|43724.5|43704.5|6
1640180350000|2021-12-22 13:39:10|43732|43712|43734.5|43714.5|43737|43717|43732|43712|2
1640180360000|2021-12-22 13:39:20|43737|43717|43738.8|43718.8|43738.8|43718.8|43737|43717|1
1640180370000|2021-12-22 13:39:30|43741.3|43721.3|43734.5|43714.5|43741.3|43721.3|43734.5|43714.5|5
1640180380000|2021-12-22 13:39:40|43732.6|43712.6|43734.5|43714.5|43734.5|43714.5|43732.6|43712.6|0
1640180390000|2021-12-22 13:39:50|43736.3|43716.3|43742|43722|43742|43722|43736.3|43716.3|9
1640180400000|2021-12-22 13:40:00|43744.5|43724.5|43747|43727|43752|43732|43744.5|43724.5|8
1640180410000|2021-12-22 13:40:10|43744.5|43724.5|43747|43727|43747|43727|43744.5|43724.5|2
1640180420000|2021-12-22 13:40:20|43749.5|43729.5|43749.5|43729.5|43751.3|43731.3|43749.5|43729.5|1
1640180430000|2021-12-22 13:40:30|43747.6|43727.6|43739.5|43719.5|43747.6|43727.6|43739.5|43719.5|7
1640180440000|2021-12-22 13:40:40|43744.5|43724.5|43757|43737|43757|43737|43744.5|43724.5|8
1640180450000|2021-12-22 13:40:50|43759.5|43739.5|43759.5|43739.5|43762|43742|43759.5|43739.5|5
1640180460000|2021-12-22 13:41:00|43761.3|43741.3|43757|43737|43762|43742|43757|43737|11
1640180470000|2021-12-22 13:41:10|43754.5|43734.5|43747.6|43727.6|43754.5|43734.5|43747.6|43727.6|5
1640180480000|2021-12-22 13:41:20|43747|43727|43747|43727|43747|43727|43747|43727|0
1640180490000|2021-12-22 13:41:30|43749.5|43729.5|43749.5|43729.5|43749.5|43729.5|43749.5|43729.5|2
1640180510000|2021-12-22 13:41:50|||||||||2
1640180520000|2021-12-22 13:42:00|43747|43727|43747|43727|43747|43727|43747|43727|5
1640180530000|2021-12-22 13:42:10|43749.5|43729.5|43762|43742|43762|43742|43749.5|43729.5|15
1640180540000|2021-12-22 13:42:20|43760.1|43740.1|43759.5|43739.5|43760.1|43740.1|43759.5|43739.5|7
1640180550000|2021-12-22 13:42:30|43761.3|43741.3|43769.5|43749.5|43769.5|43749.5|43759.5|43739.5|8
1640180560000|2021-12-22 13:42:40|43767|43747|43772|43752|43772|43752|43767|43747|7
1640180570000|2021-12-22 13:42:50|43770.1|43750.1|43779.5|43759.5|43779.5|43759.5|43769.5|43749.5|7
1640180580000|2021-12-22 13:43:00|43777|43757|43757.6|43737.6|43777|43757|43757.6|43737.6|8
1640180590000|2021-12-22 13:43:10|43755.8|43735.8|43744.5|43724.5|43755.8|43735.8|43744.5|43724.5|4
1640180600000|2021-12-22 13:43:20|43747|43727|43749.5|43729.5|43749.5|43729.5|43742.6|43722.6|9
1640180610000|2021-12-22 13:43:30|43747|43727|43747|43727|43747|43727|43747|43727|7
1640180620000|2021-12-22 13:43:40|43745.1|43725.1|43744.5|43724.5|43747|43727|43744.5|43724.5|5
1640180630000|2021-12-22 13:43:50|43742|43722|43742|43722|43742|43722|43742|43722|3
1640180640000|2021-12-22 13:44:00|43744.5|43724.5|43729.5|43709.5|43747|43727|43729.5|43709.5|28
1640180650000|2021-12-22 13:44:10|||||||||4
1640180660000|2021-12-22 13:44:20|43727.6|43707.6|43724.5|43704.5|43727.6|43707.6|43724.5|43704.5|7
1640180670000|2021-12-22 13:44:30|43726.3|43706.3|43722|43702|43727|43707|43722|43702|6
1640180680000|2021-12-22 13:44:40|43724.5|43704.5|43719.5|43699.5|43724.5|43704.5|43718.8|43698.8|13
1640180690000|2021-12-22 13:44:50|43717|43697|43722|43702|43722|43702|43717|43697|7
1640180700000|2021-12-22 13:45:00|43726.3|43706.3|43766.3|43746.3|43766.3|43746.3|43726.3|43706.3|19
1640180710000|2021-12-22 13:45:10|43767|43747|43767|43747|43767|43747|43767|43747|15
1640180720000|2021-12-22 13:45:20|43764.5|43744.5|43767|43747|43767|43747|43764.5|43744.5|3
1640180730000|2021-12-22 13:45:30|43765.1|43745.1|43777|43757|43777|43757|43764.5|43744.5|3
1640180740000|2021-12-22 13:45:40|43775.1|43755.1|43772|43752|43775.1|43755.1|43772|43752|6
1640180750000|2021-12-22 13:45:50|43767|43747|43759.5|43739.5|43767|43747|43759.5|43739.5|10
1640180760000|2021-12-22 13:46:00|43763.8|43743.8|43774.5|43754.5|43774.5|43754.5|43763.8|43743.8|11
1640180770000|2021-12-22 13:46:10|43772.6|43752.6|43779.5|43759.5|43779.5|43759.5|43769.5|43749.5|15
1640180780000|2021-12-22 13:46:20|43778.8|43758.8|43784.5|43764.5|43789.5|43769.5|43777|43757|16
1640180790000|2021-12-22 13:46:30|43787|43767|43782|43762|43789.5|43769.5|43782|43762|5
1640180800000|2021-12-22 13:46:40|43787|43767|43784.5|43764.5|43789.5|43769.5|43784.5|43764.5|6
1640180810000|2021-12-22 13:46:50|43786.3|43766.3|43784.5|43764.5|43789.5|43769.5|43784.5|43764.5|4
1640180820000|2021-12-22 13:47:00|43777|43757|43774.5|43754.5|43777|43757|43774.5|43754.5|17
1640180830000|2021-12-22 13:47:10|43776.3|43756.3|43772|43752|43777|43757|43772|43752|4
1640180840000|2021-12-22 13:47:20|43770.1|43750.1|43767|43747|43770.1|43750.1|43767|43747|6
1640180850000|2021-12-22 13:47:30|43771.3|43751.3|43772|43752|43772|43752|43767|43747|9
1640180860000|2021-12-22 13:47:40|43774.5|43754.5|43777.6|43757.6|43777.6|43757.6|43774.5|43754.5|5
1640180870000|2021-12-22 13:47:50|43777|43757|43777.6|43757.6|43777.6|43757.6|43777|43757|1
1640180880000|2021-12-22 13:48:00|43779.5|43759.5|43789.5|43769.5|43789.5|43769.5|43779.5|43759.5|17
1640180890000|2021-12-22 13:48:10|43793.8|43773.8|43802|43782|43802|43782|43793.8|43773.8|22
1640180900000|2021-12-22 13:48:20|43799.5|43779.5|43797|43777|43799.5|43779.5|43797|43777|11
1640180910000|2021-12-22 13:48:30|43795.1|43775.1|43797|43777|43797|43777|43794.5|43774.5|5
1640180920000|2021-12-22 13:48:40|43799.5|43779.5|43799.5|43779.5|43799.5|43779.5|43799.5|43779.5|2
1640180930000|2021-12-22 13:48:50|43801.3|43781.3|43799.5|43779.5|43802|43782|43797.6|43777.6|10
1640180940000|2021-12-22 13:49:00|43802|43782|43802|43782|43802|43782|43802|43782|5
1640180950000|2021-12-22 13:49:10|43804.5|43784.5|43807|43787|43807|43787|43804.5|43784.5|14
1640180960000|2021-12-22 13:49:20|43809.5|43789.5|43804.5|43784.5|43809.5|43789.5|43804.5|43784.5|8
1640180970000|2021-12-22 13:49:30|43806.3|43786.3|43807|43787|43809.5|43789.5|43806.3|43786.3|2
1640180980000|2021-12-22 13:49:40|43809.5|43789.5|43804.5|43784.5|43809.5|43789.5|43804.5|43784.5|16
1640180990000|2021-12-22 13:49:50|43807|43787|43804.5|43784.5|43807|43787|43804.5|43784.5|10
1640181000000|2021-12-22 13:50:00|43803.8|43783.8|43797|43777|43803.8|43783.8|43794.5|43774.5|10
1640181010000|2021-12-22 13:50:10|43798.8|43778.8|43797|43777|43799.5|43779.5|43797|43777|2
1640181020000|2021-12-22 13:50:20|43798.8|43778.8|43804.5|43784.5|43809.5|43789.5|43798.8|43778.8|13
1640181030000|2021-12-22 13:50:30|43807|43787|43798.8|43778.8|43807|43787|43798.8|43778.8|13
1640181040000|2021-12-22 13:50:40|43797|43777|43797|43777|43797|43777|43797|43777|3
1640181060000|2021-12-22 13:51:00|43797.6|43777.6|43802|43782|43807|43787|43797|43777|8
1640181070000|2021-12-22 13:51:10|43799.5|43779.5|43799.5|43779.5|43801.3|43781.3|43797|43777|1
1640181080000|2021-12-22 13:51:20|43802|43782|43804.5|43784.5|43804.5|43784.5|43801.3|43781.3|4
1640181090000|2021-12-22 13:51:30|43807|43787|43812|43792|43812|43792|43807|43787|7
1640181100000|2021-12-22 13:51:40|43813.8|43793.8|43809.5|43789.5|43814.5|43794.5|43807|43787|7
1640181110000|2021-12-22 13:51:50|43807|43787|43809.5|43789.5|43809.5|43789.5|43807|43787|2
1640181120000|2021-12-22 13:52:00|43811.3|43791.3|43807|43787|43812|43792|43807|43787|15
1640181130000|2021-12-22 13:52:10|43809.5|43789.5|43809.5|43789.5|43809.5|43789.5|43809.5|43789.5|2
1640181140000|2021-12-22 13:52:20|43812|43792|43814.5|43794.5|43814.5|43794.5|43807|43787|9
1640181150000|2021-12-22 13:52:30|43817|43797|43807|43787|43817|43797|43807|43787|7
1640181160000|2021-12-22 13:52:40|43809.5|43789.5|43814.4|43794.4|43814.4|43794.4|43809.5|43789.5|6
1640181170000|2021-12-22 13:52:50|43816.9|43796.9|43816.9|43796.9|43821.9|43801.9|43814.4|43794.4|30
1640181180000|2021-12-22 13:53:00|43815.1|43795.1|43814.4|43794.4|43815.1|43795.1|43812.6|43792.6|9
1640181190000|2021-12-22 13:53:10|43811.9|43791.9|43802.6|43782.6|43811.9|43791.9|43802.6|43782.6|6
1640181200000|2021-12-22 13:53:20|43804.4|43784.4|43796.3|43776.3|43804.4|43784.4|43796.3|43776.3|23
1640181210000|2021-12-22 13:53:30|43793.8|43773.8|43796.3|43776.3|43796.3|43776.3|43793.8|43773.8|5
1640181220000|2021-12-22 13:53:40|||||||||1
1640181230000|2021-12-22 13:53:50|43795.6|43775.6|43793.8|43773.8|43795.6|43775.6|43793.8|43773.8|4
1640181240000|2021-12-22 13:54:00|43793.1|43773.1|43796.9|43776.9|43798.8|43778.8|43793.1|43773.1|2
1640181250000|2021-12-22 13:54:10|43799.4|43779.4|43796.9|43776.9|43799.4|43779.4|43796.9|43776.9|1
1640181260000|2021-12-22 13:54:20|43798.8|43778.8|43798.8|43778.8|43798.8|43778.8|43798.8|43778.8|1
1640181270000|2021-12-22 13:54:30|43799.4|43779.4|43792.6|43772.6|43799.4|43779.4|43792.6|43772.6|9
1640181280000|2021-12-22 13:54:40|43791.9|43771.9|43796.3|43776.3|43796.3|43776.3|43791.9|43771.9|4
1640181300000|2021-12-22 13:55:00|43796.9|43776.9|43806.9|43786.9|43806.9|43786.9|43792.6|43772.6|20
1640181310000|2021-12-22 13:55:10|43809.4|43789.4|43809.4|43789.4|43809.4|43789.4|43809.4|43789.4|2
1640181320000|2021-12-22 13:55:20|43806.9|43786.9|43804.4|43784.4|43806.9|43786.9|43804.4|43784.4|6
1640181330000|2021-12-22 13:55:30|43802.6|43782.6|43804.4|43784.4|43804.4|43784.4|43801.9|43781.9|3
1640181340000|2021-12-22 13:55:40|43801.9|43781.9|43801.9|43781.9|43801.9|43781.9|43801.9|43781.9|0
1640181350000|2021-12-22 13:55:50|43799.4|43779.4|43800.1|43780.1|43801.9|43781.9|43799.4|43779.4|5
1640181360000|2021-12-22 13:56:00|43797.6|43777.6|43800.1|43780.1|43801.9|43781.9|43797.6|43777.6|1
1640181370000|2021-12-22 13:56:10|43801.9|43781.9|43800.1|43780.1|43801.9|43781.9|43800.1|43780.1|2
1640181380000|2021-12-22 13:56:20|43799.4|43779.4|43794.4|43774.4|43799.4|43779.4|43794.4|43774.4|4
1640181390000|2021-12-22 13:56:30|43792.6|43772.6|43791.9|43771.9|43792.6|43772.6|43791.9|43771.9|2
1640181400000|2021-12-22 13:56:40|43790.1|43770.1|43786.9|43766.9|43790.1|43770.1|43777.6|43757.6|8
1640181410000|2021-12-22 13:56:50|43789.4|43769.4|43785.1|43765.1|43789.4|43769.4|43784.4|43764.4|4
1640181420000|2021-12-22 13:57:00|43781.9|43761.9|43776.9|43756.9|43781.9|43761.9|43776.9|43756.9|5
1640181430000|2021-12-22 13:57:10|43779.4|43759.4|43779.4|43759.4|43781.9|43761.9|43776.9|43756.9|7
1640181440000|2021-12-22 13:57:20|43776.9|43756.9|43776.9|43756.9|43776.9|43756.9|43776.9|43756.9|1
1640181450000|2021-12-22 13:57:30|43779.4|43759.4|43781.9|43761.9|43781.9|43761.9|43776.9|43756.9|9
1640181460000|2021-12-22 13:57:40|43784.4|43764.4|43789.4|43769.4|43789.4|43769.4|43784.4|43764.4|6
1640181470000|2021-12-22 13:57:50|43793.8|43773.8|43799.4|43779.4|43799.4|43779.4|43793.8|43773.8|1
1640181480000|2021-12-22 13:58:00|43797.6|43777.6|43794.4|43774.4|43797.6|43777.6|43794.4|43774.4|10
1640181490000|2021-12-22 13:58:10|43792.6|43772.6|43780.1|43760.1|43792.6|43772.6|43780.1|43760.1|10
1640181500000|2021-12-22 13:58:20|43779.4|43759.4|43781.9|43761.9|43781.9|43761.9|43779.4|43759.4|5
1640181510000|2021-12-22 13:58:30|43783.8|43763.8|43779.4|43759.4|43784.4|43764.4|43779.4|43759.4|5
1640181520000|2021-12-22 13:58:40|43784.4|43764.4|43784.4|43764.4|43784.4|43764.4|43784.4|43764.4|0
1640181530000|2021-12-22 13:58:50|43781.9|43761.9|43784.4|43764.4|43784.4|43764.4|43781.9|43761.9|3
1640181540000|2021-12-22 13:59:00|43781.9|43761.9|43784.4|43764.4|43784.4|43764.4|43781.9|43761.9|7
1640181550000|2021-12-22 13:59:10|43786.3|43766.3|43781.9|43761.9|43786.9|43766.9|43781.9|43761.9|1
1640181560000|2021-12-22 13:59:20|43784.4|43764.4|43776.9|43756.9|43784.4|43764.4|43776.9|43756.9|9
1640181570000|2021-12-22 13:59:30|||||||||1
1640181590000|2021-12-22 13:59:50|||||||||1
1640181600000|2021-12-22 14:00:00|43779.4|43759.4|43794.4|43774.4|43794.4|43774.4|43779.4|43759.4|17
1640181610000|2021-12-22 14:00:10|43796.3|43776.3|43801.9|43781.9|43801.9|43781.9|43795.1|43775.1|10
1640181620000|2021-12-22 14:00:20|43813.1|43793.1|43815.6|43795.6|43815.6|43795.6|43811.3|43791.3|21
1640181630000|2021-12-22 14:00:30|43816.9|43796.9|43811.9|43791.9|43816.9|43796.9|43811.9|43791.9|20
1640181650000|2021-12-22 14:00:50|43814.4|43794.4|43814.4|43794.4|43814.4|43794.4|43814.4|43794.4|2
1640181660000|2021-12-22 14:01:00|43816.9|43796.9|43794.4|43774.4|43816.9|43796.9|43794.4|43774.4|19
1640181670000|2021-12-22 14:01:10|||||||||1
1640181680000|2021-12-22 14:01:20|43796.3|43776.3|43796.9|43776.9|43796.9|43776.9|43796.3|43776.3|2
1640181690000|2021-12-22 14:01:30|||||||||8
1640181700000|2021-12-22 14:01:40|43799.4|43779.4|43804.4|43784.4|43804.4|43784.4|43799.4|43779.4|5
1640181710000|2021-12-22 14:01:50|43801.9|43781.9|43801.9|43781.9|43801.9|43781.9|43801.9|43781.9|2
1640181720000|2021-12-22 14:02:00|43796.9|43776.9|43796.9|43776.9|43796.9|43776.9|43796.9|43776.9|5
1640181730000|2021-12-22 14:02:10|43791.9|43771.9|43789.4|43769.4|43791.9|43771.9|43789.4|43769.4|5
1640181740000|2021-12-22 14:02:20|43791.9|43771.9|43803.8|43783.8|43803.8|43783.8|43791.9|43771.9|7
1640181750000|2021-12-22 14:02:30|43804.4|43784.4|43809.4|43789.4|43809.4|43789.4|43804.4|43784.4|3
1640181760000|2021-12-22 14:02:40|43811.3|43791.3|43814.4|43794.4|43814.4|43794.4|43809.4|43789.4|2
1640181770000|2021-12-22 14:02:50|43811.9|43791.9|43816.9|43796.9|43816.9|43796.9|43811.9|43791.9|7
1640181780000|2021-12-22 14:03:00|43818.8|43798.8|43814.4|43794.4|43819.4|43799.4|43814.4|43794.4|13
1640181790000|2021-12-22 14:03:10|43812.6|43792.6|43821.9|43801.9|43821.9|43801.9|43811.9|43791.9|27
1640181800000|2021-12-22 14:03:20|43824.4|43804.4|43823.8|43803.8|43824.4|43804.4|43821.9|43801.9|1
1640181810000|2021-12-22 14:03:30|43824.4|43804.4|43821.9|43801.9|43824.4|43804.4|43819.4|43799.4|11
1640181820000|2021-12-22 14:03:40|||||||||6
1640181830000|2021-12-22 14:03:50|43821.3|43801.3|43821.9|43801.9|43821.9|43801.9|43819.4|43799.4|1
1640181840000|2021-12-22 14:04:00|43824.4|43804.4|43819.4|43799.4|43824.4|43804.4|43819.4|43799.4|7
1640181850000|2021-12-22 14:04:10|43818.8|43798.8|43821.9|43801.9|43826.9|43806.9|43816.9|43796.9|22
1640181860000|2021-12-22 14:04:20|43817.6|43797.6|43816.9|43796.9|43821.9|43801.9|43816.9|43796.9|11
1640181870000|2021-12-22 14:04:30|43819.4|43799.4|43819.4|43799.4|43819.4|43799.4|43816.9|43796.9|7
1640181880000|2021-12-22 14:04:40|43817.6|43797.6|43816.9|43796.9|43817.6|43797.6|43816.9|43796.9|1
1640181890000|2021-12-22 14:04:50|43817.6|43797.6|43817.6|43797.6|43817.6|43797.6|43816.9|43796.9|7
1640181900000|2021-12-22 14:05:00|43816.9|43796.9|43819.4|43799.4|43819.4|43799.4|43816.9|43796.9|9
1640181910000|2021-12-22 14:05:10|43816.9|43796.9|43816.9|43796.9|43821.9|43801.9|43816.9|43796.9|6
1640181920000|2021-12-22 14:05:20|43818.8|43798.8|43819.4|43799.4|43821.9|43801.9|43816.9|43796.9|2
1640181930000|2021-12-22 14:05:30|43821.9|43801.9|43816.9|43796.9|43821.9|43801.9|43816.9|43796.9|8
1640181940000|2021-12-22 14:05:40|43817.6|43797.6|43819.4|43799.4|43819.4|43799.4|43816.9|43796.9|2
1640181950000|2021-12-22 14:05:50|43821.9|43801.9|43819.4|43799.4|43821.9|43801.9|43816.9|43796.9|9
1640181960000|2021-12-22 14:06:00|43821.3|43801.3|43816.9|43796.9|43821.9|43801.9|43816.9|43796.9|16
1640181970000|2021-12-22 14:06:10|43821.3|43801.3|43817.6|43797.6|43821.9|43801.9|43816.9|43796.9|12
1640181980000|2021-12-22 14:06:20|43819.4|43799.4|43804.4|43784.4|43821.9|43801.9|43804.4|43784.4|17
1640181990000|2021-12-22 14:06:30|43805.1|43785.1|43808.8|43788.8|43808.8|43788.8|43801.9|43781.9|7
1640182000000|2021-12-22 14:06:40|43801.9|43781.9|43804.4|43784.4|43804.4|43784.4|43801.9|43781.9|10
1640182010000|2021-12-22 14:06:50|43806.9|43786.9|43809.4|43789.4|43814.4|43794.4|43806.9|43786.9|10
1640182020000|2021-12-22 14:07:00|43806.9|43786.9|43809.4|43789.4|43809.4|43789.4|43804.4|43784.4|6
1640182040000|2021-12-22 14:07:20|43811.3|43791.3|43814.4|43794.4|43814.4|43794.4|43811.3|43791.3|3
1640182050000|2021-12-22 14:07:30|||||||||1
1640182060000|2021-12-22 14:07:40|43812.6|43792.6|43811.9|43791.9|43812.6|43792.6|43811.9|43791.9|4
1640182070000|2021-12-22 14:07:50|43809.4|43789.4|43811.9|43791.9|43811.9|43791.9|43809.4|43789.4|3
1640182080000|2021-12-22 14:08:00|43813.8|43793.8|43821.9|43801.9|43821.9|43801.9|43813.8|43793.8|9
1640182090000|2021-12-22 14:08:10|43816.9|43796.9|43816.9|43796.9|43816.9|43796.9|43816.9|43796.9|10
1640182100000|2021-12-22 14:08:20|43811.9|43791.9|43811.9|43791.9|43811.9|43791.9|43811.9|43791.9|7
1640182110000|2021-12-22 14:08:30|43809.4|43789.4|43809.4|43789.4|43809.4|43789.4|43809.4|43789.4|1
1640182120000|2021-12-22 14:08:40|43807.6|43787.6|43809.4|43789.4|43809.4|43789.4|43806.9|43786.9|1
1640182130000|2021-12-22 14:08:50|43806.9|43786.9|43806.9|43786.9|43809.4|43789.4|43806.9|43786.9|2
1640182140000|2021-12-22 14:09:00|43811.9|43791.9|43814.4|43794.4|43814.4|43794.4|43811.9|43791.9|13
1640182150000|2021-12-22 14:09:10|43816.9|43796.9|43826.9|43806.9|43826.9|43806.9|43816.9|43796.9|11
1640182160000|2021-12-22 14:09:20|43823.8|43803.8|43819.4|43799.4|43826.3|43806.3|43819.4|43799.4|9
1640182170000|2021-12-22 14:09:30|43816.9|43796.9|43816.9|43796.9|43816.9|43796.9|43816.9|43796.9|3
1640182180000|2021-12-22 14:09:40|43819.4|43799.4|43819.4|43799.4|43819.4|43799.4|43819.4|43799.4|1
1640182190000|2021-12-22 14:09:50|||||||||2
1640182200000|2021-12-22 14:10:00|43816.9|43796.9|43821.9|43801.9|43821.9|43801.9|43816.9|43796.9|7
1640182210000|2021-12-22 14:10:10|43823.8|43803.8|43828.1|43808.1|43830|43810|43823.8|43803.8|10
1640182220000|2021-12-22 14:10:20|43830|43810|43838.1|43818.1|43840.6|43820.6|43830|43810|22
1640182230000|2021-12-22 14:10:30|43840|43820|43830.6|43810.6|43840|43820|43830.6|43810.6|32
1640182240000|2021-12-22 14:10:40|43828.1|43808.1|43828.1|43808.1|43828.1|43808.1|43828.1|43808.1|5
1640182250000|2021-12-22 14:10:50|43826.3|43806.3|43828.1|43808.1|43828.1|43808.1|43826.3|43806.3|5
1640182260000|2021-12-22 14:11:00|43829.3|43809.3|43828.1|43808.1|43830.6|43810.6|43825.6|43805.6|13
1640182270000|2021-12-22 14:11:10|43830.6|43810.6|43830.6|43810.6|43830.6|43810.6|43828.1|43808.1|9
1640182280000|2021-12-22 14:11:20|43828.8|43808.8|43826.3|43806.3|43828.8|43808.8|43826.3|43806.3|3
1640182290000|2021-12-22 14:11:30|43828.1|43808.1|43826.3|43806.3|43828.8|43808.8|43826.3|43806.3|1
1640182300000|2021-12-22 14:11:40|43823.8|43803.8|43823.1|43803.1|43823.8|43803.8|43823.1|43803.1|10
1640182310000|2021-12-22 14:11:50|43825.6|43805.6|43825.6|43805.6|43825.6|43805.6|43825.6|43805.6|1
1640182320000|2021-12-22 14:12:00|43820.6|43800.6|43818.1|43798.1|43820.6|43800.6|43815.6|43795.6|16
1640182330000|2021-12-22 14:12:10|43816.3|43796.3|43820.6|43800.6|43820.6|43800.6|43815.6|43795.6|3
1640182350000|2021-12-22 14:12:30|43821.3|43801.3|43821.3|43801.3|43821.3|43801.3|43821.3|43801.3|7
1640182360000|2021-12-22 14:12:40|43825.6|43805.6|43825.6|43805.6|43825.6|43805.6|43825|43805|3
1640182380000|2021-12-22 14:13:00|43821.9|43801.9|43820.6|43800.6|43821.9|43801.9|43820.6|43800.6|5
1640182390000|2021-12-22 14:13:10|43805|43785|43800.6|43780.6|43805|43785|43800.6|43780.6|7
1640182400000|2021-12-22 14:13:20|43803.1|43783.1|43796.8|43776.8|43803.1|43783.1|43796.8|43776.8|12
1640182410000|2021-12-22 14:13:30|43795|43775|43788.1|43768.1|43795|43775|43788.1|43768.1|12
1640182420000|2021-12-22 14:13:40|43788.8|43768.8|43785.6|43765.6|43790.6|43770.6|43785.6|43765.6|8
1640182430000|2021-12-22 14:13:50|43788.1|43768.1|43788.1|43768.1|43788.1|43768.1|43788.1|43768.1|7
1640182440000|2021-12-22 14:14:00|43787.5|43767.5|43785.6|43765.6|43788.1|43768.1|43785.6|43765.6|3
1640182450000|2021-12-22 14:14:10|43788.1|43768.1|43788.1|43768.1|43788.1|43768.1|43785.6|43765.6|3
1640182460000|2021-12-22 14:14:20|43790.6|43770.6|43785.6|43765.6|43790.6|43770.6|43785.6|43765.6|3
1640182470000|2021-12-22 14:14:30|43788.1|43768.1|43788.1|43768.1|43788.1|43768.1|43785.6|43765.6|1
1640182480000|2021-12-22 14:14:40|43790.6|43770.6|43797.5|43777.5|43798.1|43778.1|43787.5|43767.5|5
1640182490000|2021-12-22 14:14:50|43798.1|43778.1|43806.8|43786.8|43807.5|43787.5|43798.1|43778.1|3
1640182500000|2021-12-22 14:15:00|43807.5|43787.5|43799.4|43779.4|43810|43790|43799.4|43779.4|5
1640182510000|2021-12-22 14:15:10|43801.3|43781.3|43800.6|43780.6|43810.6|43790.6|43798.1|43778.1|19
1640182520000|2021-12-22 14:15:20|43802.5|43782.5|43800.6|43780.6|43802.5|43782.5|43800.6|43780.6|0
1640182530000|2021-12-22 14:15:30|43802.5|43782.5|43800.6|43780.6|43802.5|43782.5|43800.6|43780.6|2
1640182540000|2021-12-22 14:15:40|43800|43780|43795.6|43775.6|43800|43780|43795|43775|5
1640182550000|2021-12-22 14:15:50|43795|43775|43795.6|43775.6|43795.6|43775.6|43795|43775|0
1640182560000|2021-12-22 14:16:00|43797.5|43777.5|43795.6|43775.6|43798.1|43778.1|43792.5|43772.5|19
1640182570000|2021-12-22 14:16:10|43795|43775|43782.5|43762.5|43795|43775|43780|43760|12
1640182580000|2021-12-22 14:16:20|43776.3|43756.3|43778.1|43758.1|43778.1|43758.1|43776.3|43756.3|8
1640182590000|2021-12-22 14:16:30|43776.3|43756.3|43778.8|43758.8|43778.8|43758.8|43776.3|43756.3|8
1640182600000|2021-12-22 14:16:40|43775.6|43755.6|43771.9|43751.9|43775.6|43755.6|43771.9|43751.9|7
1640182610000|2021-12-22 14:16:50|43771.3|43751.3|43765.6|43745.6|43771.3|43751.3|43765.6|43745.6|7
1640182620000|2021-12-22 14:17:00|43763.8|43743.8|43758.1|43738.1|43763.8|43743.8|43753.8|43733.8|22
1640182630000|2021-12-22 14:17:10|43760|43740|43758.1|43738.1|43762.5|43742.5|43758.1|43738.1|6
1640182640000|2021-12-22 14:17:20|43755.6|43735.6|43760.6|43740.6|43760.6|43740.6|43755.6|43735.6|7
1640182650000|2021-12-22 14:17:30|43765.6|43745.6|43768.1|43748.1|43768.1|43748.1|43765.6|43745.6|1
1640182660000|2021-12-22 14:17:40|43770|43750|43770.6|43750.6|43770.6|43750.6|43770|43750|0
1640182670000|2021-12-22 14:17:50|43773.1|43753.1|43775.6|43755.6|43775.6|43755.6|43773.1|43753.1|3
1640182680000|2021-12-22 14:18:00|43778.1|43758.1|43778.1|43758.1|43778.1|43758.1|43775.6|43755.6|13
1640182690000|2021-12-22 14:18:10|43780|43760|43773.1|43753.1|43780|43760|43773.1|43753.1|10
1640182700000|2021-12-22 14:18:20|43770.6|43750.6|43770.6|43750.6|43770.6|43750.6|43770.6|43750.6|6
1640182710000|2021-12-22 14:18:30|43768.8|43748.8|43770.6|43750.6|43770.6|43750.6|43768.8|43748.8|9
1640182720000|2021-12-22 14:18:40|43772.5|43752.5|43777.5|43757.5|43777.5|43757.5|43770.6|43750.6|2
1640182730000|2021-12-22 14:18:50|43778.1|43758.1|43778.1|43758.1|43778.1|43758.1|43778.1|43758.1|2
1640182740000|2021-12-22 14:19:00|43780|43760|43778.1|43758.1|43780.6|43760.6|43778.1|43758.1|2
1640182750000|2021-12-22 14:19:10|43775.6|43755.6|43778.1|43758.1|43778.1|43758.1|43775.6|43755.6|3
1640182760000|2021-12-22 14:19:20|43780|43760|43780|43760|43780|43760|43780|43760|2
1640182770000|2021-12-22 14:19:30|43780.6|43760.6|43783.1|43763.1|43783.1|43763.1|43780.6|43760.6|4
1640182780000|2021-12-22 14:19:40|43786.3|43766.3|43786.3|43766.3|43788.1|43768.1|43785.6|43765.6|8
1640182790000|2021-12-22 14:19:50|43788.1|43768.1|43783.8|43763.8|43789.4|43769.4|43783.8|43763.8|7
1640182800000|2021-12-22 14:20:00|43779.4|43759.4|43780.1|43760.1|43780.1|43760.1|43775.7|43755.7|14
1640182810000|2021-12-22 14:20:10|43781.9|43761.9|43798.8|43778.8|43798.8|43778.8|43781.9|43761.9|7
1640182820000|2021-12-22 14:20:20|43801.3|43781.3|43809.4|43789.4|43809.4|43789.4|43801.3|43781.3|6
1640182830000|2021-12-22 14:20:30|43807.6|43787.6|43811.9|43791.9|43811.9|43791.9|43806.9|43786.9|1
1640182850000|2021-12-22 14:20:50|43811.3|43791.3|43807.6|43787.6|43811.3|43791.3|43807.6|43787.6|8
1640182860000|2021-12-22 14:21:00|43809.4|43789.4|43803.8|43783.8|43809.4|43789.4|43803.8|43783.8|2
1640182870000|2021-12-22 14:21:10|43801.9|43781.9|43805.1|43785.1|43805.1|43785.1|43801.9|43781.9|7
1640182880000|2021-12-22 14:21:20|43804.4|43784.4|43806.9|43786.9|43806.9|43786.9|43804.4|43784.4|2
1640182890000|2021-12-22 14:21:30|43804.4|43784.4|43809.4|43789.4|43809.4|43789.4|43804.4|43784.4|6
1640182900000|2021-12-22 14:21:40|43807.6|43787.6|43799.4|43779.4|43807.6|43787.6|43799.4|43779.4|7
1640182910000|2021-12-22 14:21:50|43801.9|43781.9|43801.9|43781.9|43801.9|43781.9|43801.9|43781.9|0
1640182920000|2021-12-22 14:22:00|43800.1|43780.1|43791.9|43771.9|43800.1|43780.1|43789.4|43769.4|11
1640182930000|2021-12-22 14:22:10|43793.8|43773.8|43794.4|43774.4|43794.4|43774.4|43793.8|43773.8|1
1640182940000|2021-12-22 14:22:20|43796.9|43776.9|43788.8|43768.8|43796.9|43776.9|43788.8|43768.8|10
1640182950000|2021-12-22 14:22:30|43789.4|43769.4|43784.4|43764.4|43791.9|43771.9|43784.4|43764.4|3
1640182960000|2021-12-22 14:22:40|43786.9|43766.9|43784.4|43764.4|43786.9|43766.9|43784.4|43764.4|2
1640182970000|2021-12-22 14:22:50|43786.9|43766.9|43786.9|43766.9|43786.9|43766.9|43786.9|43766.9|4
1640182980000|2021-12-22 14:23:00|43789.4|43769.4|43786.9|43766.9|43789.4|43769.4|43786.9|43766.9|2
1640182990000|2021-12-22 14:23:10|43788.8|43768.8|43789.4|43769.4|43789.4|43769.4|43786.9|43766.9|4
1640183000000|2021-12-22 14:23:20|43786.9|43766.9|43786.9|43766.9|43786.9|43766.9|43786.9|43766.9|1
1640183010000|2021-12-22 14:23:30|||||||||3
1640183020000|2021-12-22 14:23:40|||||||||3
1640183030000|2021-12-22 14:23:50|43789.4|43769.4|43791.9|43771.9|43791.9|43771.9|43789.4|43769.4|10
1640183040000|2021-12-22 14:24:00|43790.1|43770.1|43789.4|43769.4|43791.9|43771.9|43789.4|43769.4|6
1640183050000|2021-12-22 14:24:10|43791.9|43771.9|43804.4|43784.4|43804.4|43784.4|43791.9|43771.9|10
1640183060000|2021-12-22 14:24:20|43806.9|43786.9|43806.9|43786.9|43806.9|43786.9|43806.9|43786.9|1
1640183070000|2021-12-22 14:24:30|43809.4|43789.4|43806.9|43786.9|43809.4|43789.4|43804.4|43784.4|6
1640183080000|2021-12-22 14:24:40|43809.4|43789.4|43806.9|43786.9|43810.1|43790.1|43806.9|43786.9|3
1640183090000|2021-12-22 14:24:50|43808.8|43788.8|43811.9|43791.9|43811.9|43791.9|43808.8|43788.8|1
1640183100000|2021-12-22 14:25:00|43814.4|43794.4|43814.4|43794.4|43814.4|43794.4|43814.4|43794.4|7
1640183110000|2021-12-22 14:25:10|43811.9|43791.9|43811.9|43791.9|43811.9|43791.9|43811.9|43791.9|2
1640183120000|2021-12-22 14:25:20|43807.6|43787.6|43809.4|43789.4|43811.9|43791.9|43806.9|43786.9|3
1640183130000|2021-12-22 14:25:30|43811.9|43791.9|43809.4|43789.4|43811.9|43791.9|43809.4|43789.4|1
1640183140000|2021-12-22 14:25:40|43814.4|43794.4|43811.9|43791.9|43814.4|43794.4|43811.9|43791.9|6
1640183150000|2021-12-22 14:25:50|43811.3|43791.3|43811.3|43791.3|43811.3|43791.3|43811.3|43791.3|3
1640183160000|2021-12-22 14:26:00|43811.9|43791.9|43811.9|43791.9|43811.9|43791.9|43811.9|43791.9|3
1640183170000|2021-12-22 14:26:10|43814.4|43794.4|43816.9|43796.9|43816.9|43796.9|43811.9|43791.9|1
1640183190000|2021-12-22 14:26:30|43821.9|43801.9|43824.4|43804.4|43824.4|43804.4|43821.9|43801.9|5
1640183200000|2021-12-22 14:26:40|43825.1|43805.1|43827.6|43807.6|43827.6|43807.6|43825.1|43805.1|9
1640183210000|2021-12-22 14:26:50|43826.9|43806.9|43829.4|43809.4|43829.4|43809.4|43826.9|43806.9|7
1640183220000|2021-12-22 14:27:00|43831.9|43811.9|43824.4|43804.4|43831.9|43811.9|43824.4|43804.4|19
1640183230000|2021-12-22 14:27:10|43826.9|43806.9|43828.8|43808.8|43829.4|43809.4|43826.9|43806.9|5
1640183240000|2021-12-22 14:27:20|43829.4|43809.4|43828.8|43808.8|43831.9|43811.9|43826.9|43806.9|2
1640183250000|2021-12-22 14:27:30|43829.4|43809.4|43831.9|43811.9|43831.9|43811.9|43826.9|43806.9|3
1640183260000|2021-12-22 14:27:40|43833.8|43813.8|43829.4|43809.4|43833.8|43813.8|43826.9|43806.9|8
1640183270000|2021-12-22 14:27:50|43831.3|43811.3|43829.4|43809.4|43831.9|43811.9|43829.4|43809.4|2
1640183280000|2021-12-22 14:28:00|43831.3|43811.3|43831.9|43811.9|43831.9|43811.9|43826.9|43806.9|8
1640183290000|2021-12-22 14:28:10|43826.9|43806.9|43829.4|43809.4|43829.4|43809.4|43826.9|43806.9|5
1640183300000|2021-12-22 14:28:20|43815.1|43795.1|43814.4|43794.4|43815.1|43795.1|43809.4|43789.4|5
1640183310000|2021-12-22 14:28:30|43811.9|43791.9|43798.8|43778.8|43811.9|43791.9|43798.8|43778.8|17
1640183320000|2021-12-22 14:28:40|43799.4|43779.4|43801.9|43781.9|43801.9|43781.9|43799.4|43779.4|4
1640183330000|2021-12-22 14:28:50|43789.4|43769.4|43786.9|43766.9|43789.4|43769.4|43786.9|43766.9|18
1640183340000|2021-12-22 14:29:00|43788.8|43768.8|43794.4|43774.4|43794.4|43774.4|43787.6|43767.6|19
1640183350000|2021-12-22 14:29:10|43796.3|43776.3|43801.9|43781.9|43801.9|43781.9|43796.3|43776.3|4
1640183360000|2021-12-22 14:29:20|43804.4|43784.4|43806.3|43786.3|43806.3|43786.3|43802.6|43782.6|4
1640183370000|2021-12-22 14:29:30|43808.8|43788.8|43808.8|43788.8|43808.8|43788.8|43808.8|43788.8|0
1640183380000|2021-12-22 14:29:40|43809.4|43789.4|43819.4|43799.4|43819.4|43799.4|43809.4|43789.4|8
1640183390000|2021-12-22 14:29:50|43816.9|43796.9|43819.4|43799.4|43819.4|43799.4|43816.9|43796.9|1
1640183400000|2021-12-22 14:30:00|43816.9|43796.9|43810.1|43790.1|43821.9|43801.9|43807.6|43787.6|21
1640183410000|2021-12-22 14:30:10|43807.6|43787.6|43804.4|43784.4|43811.9|43791.9|43804.4|43784.4|13
1640183420000|2021-12-22 14:30:20|43806.9|43786.9|43804.4|43784.4|43806.9|43786.9|43801.9|43781.9|9
1640183430000|2021-12-22 14:30:30|43806.3|43786.3|43801.9|43781.9|43806.9|43786.9|43801.9|43781.9|5
1640183440000|2021-12-22 14:30:40|43800.1|43780.1|43799.4|43779.4|43800.1|43780.1|43799.4|43779.4|5
1640183450000|2021-12-22 14:30:50|43801.3|43781.3|43798.8|43778.8|43801.3|43781.3|43796.9|43776.9|20
1640183460000|2021-12-22 14:31:00|43799.4|43779.4|43801.9|43781.9|43801.9|43781.9|43796.9|43776.9|4
1640183470000|2021-12-22 14:31:10|43803.8|43783.8|43796.9|43776.9|43804.4|43784.4|43796.9|43776.9|12
1640183480000|2021-12-22 14:31:20|43795.1|43775.1|43791.9|43771.9|43796.9|43776.9|43789.4|43769.4|8
1640183490000|2021-12-22 14:31:30|43786.9|43766.9|43772.6|43752.6|43789.4|43769.4|43772.6|43752.6|20
1640183500000|2021-12-22 14:31:40|43770.7|43750.7|43767.6|43747.6|43770.7|43750.7|43767.6|43747.6|17
1640183510000|2021-12-22 14:31:50|43765.7|43745.7|43764.4|43744.4|43766.9|43746.9|43761.9|43741.9|17
1640183520000|2021-12-22 14:32:00|43766.3|43746.3|43766.9|43746.9|43771.9|43751.9|43766.3|43746.3|14
1640183530000|2021-12-22 14:32:10|43769.4|43749.4|43776.9|43756.9|43776.9|43756.9|43766.9|43746.9|15
1640183540000|2021-12-22 14:32:20|43775.1|43755.1|43776.9|43756.9|43781.9|43761.9|43774.4|43754.4|4
1640183550000|2021-12-22 14:32:30|43779.4|43759.4|43779.4|43759.4|43781.9|43761.9|43779.4|43759.4|20
1640183560000|2021-12-22 14:32:40|43776.9|43756.9|43779.4|43759.4|43779.4|43759.4|43776.9|43756.9|2
1640183570000|2021-12-22 14:32:50|43783.8|43763.8|43789.4|43769.4|43789.4|43769.4|43783.8|43763.8|5
1640183580000|2021-12-22 14:33:00|43791.9|43771.9|43799.4|43779.4|43799.4|43779.4|43791.9|43771.9|13
1640183590000|2021-12-22 14:33:10|43801.9|43781.9|43801.9|43781.9|43804.4|43784.4|43799.4|43779.4|1
1640183600000|2021-12-22 14:33:20|43799.4|43779.4|43796.9|43776.9|43799.4|43779.4|43796.9|43776.9|4
1640183610000|2021-12-22 14:33:30|43798.8|43778.8|43801.9|43781.9|43801.9|43781.9|43798.8|43778.8|6
1640183620000|2021-12-22 14:33:40|43803.8|43783.8|43804.4|43784.4|43804.4|43784.4|43801.9|43781.9|2
1640183630000|2021-12-22 14:33:50|43801.9|43781.9|43789.4|43769.4|43804.4|43784.4|43786.9|43766.9|13
1640183640000|2021-12-22 14:34:00|43791.9|43771.9|43795.1|43775.1|43795.1|43775.1|43789.4|43769.4|6
1640183650000|2021-12-22 14:34:10|43796.9|43776.9|43796.9|43776.9|43796.9|43776.9|43796.9|43776.9|7
1640183660000|2021-12-22 14:34:20|43793.8|43773.8|43796.9|43776.9|43796.9|43776.9|43789.4|43769.4|6
1640183670000|2021-12-22 14:34:30|43798.8|43778.8|43796.9|43776.9|43801.3|43781.3|43796.9|43776.9|6
1640183680000|2021-12-22 14:34:40|43795.1|43775.1|43796.3|43776.3|43796.9|43776.9|43794.4|43774.4|4
1640183690000|2021-12-22 14:34:50|43795.1|43775.1|43798.8|43778.8|43799.4|43779.4|43794.4|43774.4|9
1640183700000|2021-12-22 14:35:00|43796.9|43776.9|43801.9|43781.9|43806.9|43786.9|43796.9|43776.9|15
1640183710000|2021-12-22 14:35:10|43800.6|43780.6|43791.9|43771.9|43800.6|43780.6|43791.9|43771.9|19
1640183730000|2021-12-22 14:35:30|43788.8|43768.8|43781.9|43761.9|43791.9|43771.9|43779.4|43759.4|29
1640183740000|2021-12-22 14:35:40|43784.4|43764.4|43779.4|43759.4|43784.4|43764.4|43779.4|43759.4|7
1640183750000|2021-12-22 14:35:50|43776.9|43756.9|43779.4|43759.4|43779.4|43759.4|43776.9|43756.9|1
1640183760000|2021-12-22 14:36:00|43781.9|43761.9|43774.4|43754.4|43781.9|43761.9|43774.4|43754.4|15
1640183770000|2021-12-22 14:36:10|43772.6|43752.6|43766.9|43746.9|43774.4|43754.4|43766.9|43746.9|12
1640183780000|2021-12-22 14:36:20|43765.1|43745.1|43761.9|43741.9|43766.9|43746.9|43761.9|43741.9|9
1640183790000|2021-12-22 14:36:30|43759.4|43739.4|43761.9|43741.9|43764.4|43744.4|43759.4|43739.4|20
1640183800000|2021-12-22 14:36:40|43763.8|43743.8|43760.1|43740.1|43764.4|43744.4|43760.1|43740.1|12
1640183810000|2021-12-22 14:36:50|43761.9|43741.9|43756.9|43736.9|43761.9|43741.9|43756.9|43736.9|25
1640183820000|2021-12-22 14:37:00|43758.8|43738.8|43761.9|43741.9|43761.9|43741.9|43754.4|43734.4|24
1640183830000|2021-12-22 14:37:10|43757.6|43737.6|43763.8|43743.8|43763.8|43743.8|43756.9|43736.9|18
1640183840000|2021-12-22 14:37:20|43761.9|43741.9|43755.1|43735.1|43761.9|43741.9|43755.1|43735.1|9
1640183850000|2021-12-22 14:37:30|43756.9|43736.9|43752.6|43732.6|43756.9|43736.9|43752.6|43732.6|9
1640183860000|2021-12-22 14:37:40|43751.9|43731.9|43756.3|43736.3|43756.9|43736.9|43750.1|43730.1|19
1640183870000|2021-12-22 14:37:50|43756.9|43736.9|43756.9|43736.9|43759.4|43739.4|43754.4|43734.4|8
1640183880000|2021-12-22 14:38:00|43754.4|43734.4|43756.9|43736.9|43756.9|43736.9|43751.9|43731.9|15
1640183890000|2021-12-22 14:38:10|43754.4|43734.4|43746.9|43726.9|43756.9|43736.9|43746.9|43726.9|21
1640183900000|2021-12-22 14:38:20|43748.8|43728.8|43751.9|43731.9|43751.9|43731.9|43748.8|43728.8|13
1640183910000|2021-12-22 14:38:30|43753.8|43733.8|43756.9|43736.9|43758.8|43738.8|43752.6|43732.6|9
1640183920000|2021-12-22 14:38:40|43760.6|43740.6|43761.9|43741.9|43761.9|43741.9|43760.6|43740.6|13
1640183930000|2021-12-22 14:38:50|||||||||7
1640183940000|2021-12-22 14:39:00|43759.4|43739.4|43758.8|43738.8|43761.9|43741.9|43755.1|43735.1|13
1640183950000|2021-12-22 14:39:10|43759.4|43739.4|43791.9|43771.9|43791.9|43771.9|43758.8|43738.8|17
1640183960000|2021-12-22 14:39:20|43794.4|43774.4|43796.9|43776.9|43796.9|43776.9|43794.4|43774.4|4
1640183970000|2021-12-22 14:39:30|43799.4|43779.4|43804.4|43784.4|43804.4|43784.4|43799.4|43779.4|11
1640183980000|2021-12-22 14:39:40|43806.9|43786.9|43803.8|43783.8|43806.9|43786.9|43803.8|43783.8|4
1640183990000|2021-12-22 14:39:50|43801.9|43781.9|43801.9|43781.9|43804.4|43784.4|43799.4|43779.4|11
1640184000000|2021-12-22 14:40:00|43799.4|43779.4|43786.9|43766.9|43799.4|43779.4|43786.9|43766.9|10
1640184010000|2021-12-22 14:40:10|43789.4|43769.4|43800.1|43780.1|43800.1|43780.1|43789.4|43769.4|6
1640184020000|2021-12-22 14:40:20|43801.9|43781.9|43802.6|43782.6|43802.6|43782.6|43800.1|43780.1|3
1640184030000|2021-12-22 14:40:30|43801.9|43781.9|43799.4|43779.4|43802.6|43782.6|43799.4|43779.4|3
1640184040000|2021-12-22 14:40:40|43797.6|43777.6|43783.8|43763.8|43797.6|43777.6|43783.8|43763.8|17
1640184050000|2021-12-22 14:40:50|43781.9|43761.9|43776.9|43756.9|43781.9|43761.9|43776.9|43756.9|2
1640184060000|2021-12-22 14:41:00|43774.4|43754.4|43764.4|43744.4|43774.4|43754.4|43764.4|43744.4|16
1640184070000|2021-12-22 14:41:10|43766.9|43746.9|43761.9|43741.9|43771.3|43751.3|43761.9|43741.9|9
1640184080000|2021-12-22 14:41:20|43760.1|43740.1|43761.3|43741.3|43761.9|43741.9|43760.1|43740.1|7
1640184090000|2021-12-22 14:41:30|43761.9|43741.9|43761.9|43741.9|43764.4|43744.4|43759.4|43739.4|2
1640184100000|2021-12-22 14:41:40|43763.8|43743.8|43764.4|43744.4|43764.4|43744.4|43761.9|43741.9|6
1640184110000|2021-12-22 14:41:50|43766.9|43746.9|43764.4|43744.4|43766.9|43746.9|43761.9|43741.9|2
1640184120000|2021-12-22 14:42:00|43766.9|43746.9|43761.9|43741.9|43766.9|43746.9|43759.4|43739.4|21
1640184130000|2021-12-22 14:42:10|43764.4|43744.4|43757.6|43737.6|43764.4|43744.4|43755.1|43735.1|14
1640184140000|2021-12-22 14:42:20|43756.9|43736.9|43756.9|43736.9|43756.9|43736.9|43754.4|43734.4|6
1640184150000|2021-12-22 14:42:30|43754.4|43734.4|43756.9|43736.9|43756.9|43736.9|43754.4|43734.4|3
1640184160000|2021-12-22 14:42:40|43756.3|43736.3|43756.9|43736.9|43756.9|43736.9|43751.9|43731.9|24
1640184170000|2021-12-22 14:42:50|43759.4|43739.4|43761.9|43741.9|43761.9|43741.9|43759.4|43739.4|4
1640184180000|2021-12-22 14:43:00|43763.8|43743.8|43763.8|43743.8|43766.9|43746.9|43761.9|43741.9|11
1640184190000|2021-12-22 14:43:10|43764.4|43744.4|43789.4|43769.4|43789.4|43769.4|43764.4|43744.4|7
1640184200000|2021-12-22 14:43:20|43788.8|43768.8|43791.9|43771.9|43791.9|43771.9|43788.8|43768.8|3
1640184210000|2021-12-22 14:43:30|43791.3|43771.3|43791.3|43771.3|43791.9|43771.9|43791.3|43771.3|3
1640184220000|2021-12-22 14:43:40|43791.9|43771.9|43791.9|43771.9|43791.9|43771.9|43791.9|43771.9|3
1640184230000|2021-12-22 14:43:50|43796.3|43776.3|43799.4|43779.4|43799.4|43779.4|43796.3|43776.3|6
1640184240000|2021-12-22 14:44:00|43798.8|43778.8|43791.9|43771.9|43799.4|43779.4|43791.9|43771.9|9
1640184250000|2021-12-22 14:44:10|43794.4|43774.4|43796.3|43776.3|43796.9|43776.9|43794.4|43774.4|0
1640184260000|2021-12-22 14:44:20|43796.9|43776.9|43796.3|43776.3|43796.9|43776.9|43796.3|43776.3|0
1640184270000|2021-12-22 14:44:30|43794.4|43774.4|43789.4|43769.4|43794.4|43774.4|43788.8|43768.8|9
1640184280000|2021-12-22 14:44:40|43791.9|43771.9|43791.9|43771.9|43791.9|43771.9|43791.9|43771.9|14
1640184290000|2021-12-22 14:44:50|43793.8|43773.8|43796.9|43776.9|43799.4|43779.4|43791.9|43771.9|5
1640184300000|2021-12-22 14:45:00|43794.4|43774.4|43776.9|43756.9|43794.4|43774.4|43776.9|43756.9|21
1640184310000|2021-12-22 14:45:10|43774.4|43754.4|43773.8|43753.8|43776.9|43756.9|43773.8|43753.8|12
1640184320000|2021-12-22 14:45:20|43774.4|43754.4|43771.9|43751.9|43774.4|43754.4|43771.9|43751.9|10
1640184330000|2021-12-22 14:45:30|43776.9|43756.9|43776.9|43756.9|43776.9|43756.9|43774.4|43754.4|2
1640184340000|2021-12-22 14:45:40|43777.6|43757.6|43779.4|43759.4|43781.9|43761.9|43777.6|43757.6|6
1640184350000|2021-12-22 14:45:50|43777.6|43757.6|43776.9|43756.9|43777.6|43757.6|43776.9|43756.9|4
1640184360000|2021-12-22 14:46:00|43771.9|43751.9|43761.9|43741.9|43771.9|43751.9|43761.9|43741.9|15
1640184370000|2021-12-22 14:46:10|43761.3|43741.3|43758.8|43738.8|43761.3|43741.3|43756.9|43736.9|4
1640184380000|2021-12-22 14:46:20|43761.3|43741.3|43758.8|43738.8|43761.3|43741.3|43758.8|43738.8|1
1640184390000|2021-12-22 14:46:30|43760.6|43740.6|43772.6|43752.6|43775.1|43755.1|43758.8|43738.8|5
1640184400000|2021-12-22 14:46:40|43774.4|43754.4|43786.9|43766.9|43786.9|43766.9|43772.6|43752.6|3
1640184410000|2021-12-22 14:46:50|43786.3|43766.3|43801.3|43781.3|43801.3|43781.3|43786.3|43766.3|6
1640184420000|2021-12-22 14:47:00|43799.4|43779.4|43796.9|43776.9|43801.9|43781.9|43796.9|43776.9|14
1640184430000|2021-12-22 14:47:10|||||||||5
1640184440000|2021-12-22 14:47:20|43799.4|43779.4|43801.9|43781.9|43804.4|43784.4|43799.4|43779.4|13
1640184450000|2021-12-22 14:47:30|43800.1|43780.1|43801.9|43781.9|43801.9|43781.9|43796.9|43776.9|7
1640184460000|2021-12-22 14:47:40|43799.4|43779.4|43799.4|43779.4|43799.4|43779.4|43799.4|43779.4|0
1640184470000|2021-12-22 14:47:50|43801.3|43781.3|43801.9|43781.9|43801.9|43781.9|43801.3|43781.3|2
1640184480000|2021-12-22 14:48:00|43800.1|43780.1|43801.9|43781.9|43801.9|43781.9|43800.1|43780.1|8
1640184490000|2021-12-22 14:48:10|43804.4|43784.4|43804.4|43784.4|43804.4|43784.4|43804.4|43784.4|1
1640184500000|2021-12-22 14:48:20|43803.8|43783.8|43796.9|43776.9|43803.8|43783.8|43796.9|43776.9|7
1640184510000|2021-12-22 14:48:30|43799.4|43779.4|43799.4|43779.4|43801.9|43781.9|43796.9|43776.9|15
1640184520000|2021-12-22 14:48:40|43796.9|43776.9|43776.9|43756.9|43796.9|43776.9|43776.3|43756.3|17
1640184530000|2021-12-22 14:48:50|43778.8|43758.8|43776.9|43756.9|43778.8|43758.8|43774.4|43754.4|2
1640184540000|2021-12-22 14:49:00|43779.4|43759.4|43784.4|43764.4|43784.4|43764.4|43779.4|43759.4|14
1640184550000|2021-12-22 14:49:10|43786.9|43766.9|43791.9|43771.9|43791.9|43771.9|43786.9|43766.9|8
1640184560000|2021-12-22 14:49:20|43793.8|43773.8|43784.4|43764.4|43794.4|43774.4|43784.4|43764.4|20
1640184570000|2021-12-22 14:49:30|43786.3|43766.3|43786.9|43766.9|43786.9|43766.9|43784.4|43764.4|6
1640184580000|2021-12-22 14:49:40|43786.3|43766.3|43786.9|43766.9|43786.9|43766.9|43786.3|43766.3|3
1640184590000|2021-12-22 14:49:50|43785.1|43765.1|43786.9|43766.9|43786.9|43766.9|43784.4|43764.4|1
1640184600000|2021-12-22 14:50:00|43783.8|43763.8|43766.9|43746.9|43783.8|43763.8|43761.9|43741.9|36
1640184610000|2021-12-22 14:50:10|43769.4|43749.4|43759.4|43739.4|43769.4|43749.4|43756.9|43736.9|9
1640184620000|2021-12-22 14:50:20|43756.9|43736.9|43751.9|43731.9|43756.9|43736.9|43749.4|43729.4|13
1640184630000|2021-12-22 14:50:30|43750.1|43730.1|43741.9|43721.9|43750.1|43730.1|43741.9|43721.9|17
1640184640000|2021-12-22 14:50:40|43740.1|43720.1|43734.4|43714.4|43740.1|43720.1|43731.9|43711.9|12
1640184650000|2021-12-22 14:50:50|43731.9|43711.9|43726.9|43706.9|43731.9|43711.9|43724.4|43704.4|9
1640184660000|2021-12-22 14:51:00|43724.4|43704.4|43721.9|43701.9|43724.4|43704.4|43721.9|43701.9|3
1640184670000|2021-12-22 14:51:10|43723.7|43703.7|43724.4|43704.4|43724.4|43704.4|43721.9|43701.9|8
1640184680000|2021-12-22 14:51:20|43722.6|43702.6|43715.1|43695.1|43722.6|43702.6|43715.1|43695.1|12
1640184690000|2021-12-22 14:51:30|43716.9|43696.9|43716.9|43696.9|43716.9|43696.9|43712.6|43692.6|4
1640184700000|2021-12-22 14:51:40|43712.6|43692.6|43712.6|43692.6|43712.6|43692.6|43712.6|43692.6|6
1640184710000|2021-12-22 14:51:50|43711.9|43691.9|43714.4|43694.4|43714.4|43694.4|43709.4|43689.4|5
1640184720000|2021-12-22 14:52:00|43711.9|43691.9|43716.9|43696.9|43721.9|43701.9|43711.9|43691.9|10
1640184730000|2021-12-22 14:52:10|43716.2|43696.2|43711.9|43691.9|43716.2|43696.2|43708.2|43688.2|9
1640184740000|2021-12-22 14:52:20|43714.4|43694.4|43714.4|43694.4|43714.4|43694.4|43714.4|43694.4|5
1640184750000|2021-12-22 14:52:30|43716.2|43696.2|43721.9|43701.9|43721.9|43701.9|43716.2|43696.2|4
1640184760000|2021-12-22 14:52:40|43726.9|43706.9|43721.9|43701.9|43729.4|43709.4|43721.9|43701.9|24
1640184770000|2021-12-22 14:52:50|43724.4|43704.4|43712.6|43692.6|43724.4|43704.4|43712.6|43692.6|24
1640184780000|2021-12-22 14:53:00|43710.1|43690.1|43707.6|43687.6|43712.6|43692.6|43707.6|43687.6|2
1640184790000|2021-12-22 14:53:10|43710.1|43690.1|43706.4|43686.4|43710.1|43690.1|43706.4|43686.4|22
1640184800000|2021-12-22 14:53:20|43708.2|43688.2|43703.2|43683.2|43710.1|43690.1|43703.2|43683.2|13
1640184810000|2021-12-22 14:53:30|43701.4|43681.4|43695.7|43675.7|43701.4|43681.4|43695.7|43675.7|15
1640184820000|2021-12-22 14:53:40|43697.6|43677.6|43698.2|43678.2|43698.2|43678.2|43693.9|43673.9|15
1640184830000|2021-12-22 14:53:50|43693.9|43673.9|43693.9|43673.9|43693.9|43673.9|43693.9|43673.9|2
1640184840000|2021-12-22 14:54:00|43692|43672|43698.2|43678.2|43698.2|43678.2|43692|43672|13
1640184850000|2021-12-22 14:54:10|43695.7|43675.7|43695.7|43675.7|43695.7|43675.7|43691.4|43671.4|13
1640184860000|2021-12-22 14:54:20|43700.1|43680.1|43700.7|43680.7|43702.6|43682.6|43700.1|43680.1|6
1640184880000|2021-12-22 14:54:40|43698.2|43678.2|43700.7|43680.7|43700.7|43680.7|43698.2|43678.2|3
1640184890000|2021-12-22 14:54:50|||||||||4
1640184900000|2021-12-22 14:55:00|43708.2|43688.2|43715.7|43695.7|43715.7|43695.7|43708.2|43688.2|3
1640184910000|2021-12-22 14:55:10|43720.1|43700.1|43718.2|43698.2|43720.7|43700.7|43718.2|43698.2|5
1640184920000|2021-12-22 14:55:20|43720.7|43700.7|43718.2|43698.2|43721.4|43701.4|43718.2|43698.2|5
1640184930000|2021-12-22 14:55:30|43720.7|43700.7|43723.2|43703.2|43723.2|43703.2|43718.2|43698.2|0
1640184940000|2021-12-22 14:55:40|43720.7|43700.7|43718.2|43698.2|43720.7|43700.7|43718.2|43698.2|6
1640184950000|2021-12-22 14:55:50|43720.7|43700.7|43720.7|43700.7|43720.7|43700.7|43718.9|43698.9|4
1640184960000|2021-12-22 14:56:00|43718.9|43698.9|43705.2|43685.2|43718.9|43698.9|43705.2|43685.2|17
1640184970000|2021-12-22 14:56:10|43707.7|43687.7|43707|43687|43707.7|43687.7|43705.2|43685.2|3
1640184980000|2021-12-22 14:56:20|43704.5|43684.5|43699.5|43679.5|43704.5|43684.5|43699.5|43679.5|7
1640184990000|2021-12-22 14:56:30|43702|43682|43704.5|43684.5|43704.5|43684.5|43699.5|43679.5|3
1640185000000|2021-12-22 14:56:40|43706.4|43686.4|43704.5|43684.5|43706.4|43686.4|43702.7|43682.7|2
1640185010000|2021-12-22 14:56:50|43702.7|43682.7|43704.5|43684.5|43704.5|43684.5|43702.7|43682.7|1
1640185020000|2021-12-22 14:57:00|43702.7|43682.7|43679|43659|43702.7|43682.7|43679|43659|37
1640185040000|2021-12-22 14:57:20|43676.5|43656.5|43652|43632|43676.5|43656.5|43647|43627|36
1640185050000|2021-12-22 14:57:30|43650.2|43630.2|43640.2|43620.2|43650.2|43630.2|43640.2|43620.2|10
1640185060000|2021-12-22 14:57:40|43639.5|43619.5|43639.5|43619.5|43640.2|43620.2|43637|43617|20
1640185070000|2021-12-22 14:57:50|43641.4|43621.4|43639.5|43619.5|43641.4|43621.4|43639.5|43619.5|13
1640185080000|2021-12-22 14:58:00|43637|43617|43649.5|43629.5|43649.5|43629.5|43635.2|43615.2|19
1640185090000|2021-12-22 14:58:10|43651.4|43631.4|43664.5|43644.5|43664.5|43644.5|43651.4|43631.4|9
1640185100000|2021-12-22 14:58:20|43667|43647|43672|43652|43672|43652|43667|43647|3
1640185110000|2021-12-22 14:58:30|||||||||4
1640185120000|2021-12-22 14:58:40|43673.9|43653.9|43678.9|43658.9|43678.9|43658.9|43673.9|43653.9|7
1640185130000|2021-12-22 14:58:50|43680.7|43660.7|43682|43662|43683.9|43663.9|43680.7|43660.7|15
1640185140000|2021-12-22 14:59:00|43680.2|43660.2|43677.7|43657.7|43683.9|43663.9|43677.7|43657.7|10
1640185150000|2021-12-22 14:59:10|43677|43657|43677|43657|43677|43657|43675.2|43655.2|13
1640185160000|2021-12-22 14:59:20|43675.2|43655.2|43677|43657|43677|43657|43675.2|43655.2|2
1640185170000|2021-12-22 14:59:30|43679.5|43659.5|43682|43662|43682|43662|43679.5|43659.5|4
1640185180000|2021-12-22 14:59:40|43683.9|43663.9|43687|43667|43687|43667|43683.9|43663.9|6
1640185190000|2021-12-22 14:59:50|43687.7|43667.7|43697|43677|43697|43677|43687.7|43667.7|13
1640185200000|2021-12-22 15:00:00|43698.9|43678.9|43702|43682|43702|43682|43697|43677|9
1640185210000|2021-12-22 15:00:10|43703.9|43683.9|43703.9|43683.9|43703.9|43683.9|43702|43682|3
1640185220000|2021-12-22 15:00:20|43704.5|43684.5|43714.5|43694.5|43714.5|43694.5|43704.5|43684.5|9
1640185230000|2021-12-22 15:00:30|43717|43697|43728.9|43708.9|43728.9|43708.9|43717|43697|15
1640185240000|2021-12-22 15:00:40|43732|43712|43744.5|43724.5|43744.5|43724.5|43732|43712|17
1640185250000|2021-12-22 15:00:50|43742|43722|43731.4|43711.4|43742|43722|43731.4|43711.4|20
1640185260000|2021-12-22 15:01:00|43730.7|43710.7|43733.2|43713.2|43733.2|43713.2|43728.2|43708.2|15
1640185270000|2021-12-22 15:01:10|43735.7|43715.7|43735.7|43715.7|43735.7|43715.7|43733.2|43713.2|3
1640185280000|2021-12-22 15:01:20|43738.2|43718.2|43735.7|43715.7|43738.2|43718.2|43733.2|43713.2|7
1640185290000|2021-12-22 15:01:30|43738.2|43718.2|43745.7|43725.7|43745.7|43725.7|43738.2|43718.2|10
1640185300000|2021-12-22 15:01:40|43745.1|43725.1|43745.1|43725.1|43745.1|43725.1|43745.1|43725.1|8
1640185310000|2021-12-22 15:01:50|43743.2|43723.2|43743.2|43723.2|43743.2|43723.2|43741.4|43721.4|3
1640185320000|2021-12-22 15:02:00|43740.7|43720.7|43750.7|43730.7|43750.7|43730.7|43740.7|43720.7|17
1640185330000|2021-12-22 15:02:10|43752.6|43732.6|43762.6|43742.6|43762.6|43742.6|43752.6|43732.6|6
1640185340000|2021-12-22 15:02:20|43760.1|43740.1|43760.7|43740.7|43763.2|43743.2|43760.1|43740.1|4
1640185350000|2021-12-22 15:02:30|43763.2|43743.2|43760.7|43740.7|43763.2|43743.2|43760.7|43740.7|3
1640185360000|2021-12-22 15:02:40|43763.2|43743.2|43760.7|43740.7|43765.7|43745.7|43760.7|43740.7|3
1640185370000|2021-12-22 15:02:50|43763.2|43743.2|43768.2|43748.2|43768.2|43748.2|43763.2|43743.2|3
1640185380000|2021-12-22 15:03:00|43768.9|43748.9|43770.7|43750.7|43770.7|43750.7|43768.9|43748.9|11
1640185390000|2021-12-22 15:03:10|43771.9|43751.9|43774.4|43754.4|43775.1|43755.1|43771.9|43751.9|11
1640185400000|2021-12-22 15:03:20|43776.9|43756.9|43769.4|43749.4|43776.9|43756.9|43769.4|43749.4|9
1640185410000|2021-12-22 15:03:30|43771.2|43751.2|43772.6|43752.6|43775.1|43755.1|43769.4|43749.4|8
1640185420000|2021-12-22 15:03:40|43775.1|43755.1|43774.4|43754.4|43775.1|43755.1|43771.9|43751.9|2
1640185430000|2021-12-22 15:03:50|43771.9|43751.9|43764.4|43744.4|43771.9|43751.9|43764.4|43744.4|11
1640185440000|2021-12-22 15:04:00|43766.9|43746.9|43769.4|43749.4|43771.9|43751.9|43766.9|43746.9|11
1640185450000|2021-12-22 15:04:10|43771.9|43751.9|43761.9|43741.9|43771.9|43751.9|43761.9|43741.9|4
1640185460000|2021-12-22 15:04:20|43764.4|43744.4|43764.4|43744.4|43766.9|43746.9|43764.4|43744.4|1
1640185470000|2021-12-22 15:04:30|43766.2|43746.2|43778.7|43758.7|43778.7|43758.7|43766.2|43746.2|10
1640185480000|2021-12-22 15:04:40|43783.1|43763.1|43781.9|43761.9|43786.2|43766.2|43780.6|43760.6|57
1640185490000|2021-12-22 15:04:50|43781.2|43761.2|43778.7|43758.7|43783.1|43763.1|43778.7|43758.7|41
1640185500000|2021-12-22 15:05:00|43780.6|43760.6|43803.7|43783.7|43805.6|43785.6|43780.6|43760.6|28
1640185510000|2021-12-22 15:05:10|43803.1|43783.1|43803.1|43783.1|43805.6|43785.6|43800.6|43780.6|5
1640185520000|2021-12-22 15:05:20|43805.6|43785.6|43803.1|43783.1|43808.1|43788.1|43798.7|43778.7|35
1640185530000|2021-12-22 15:05:30|43805.6|43785.6|43818.1|43798.1|43820.6|43800.6|43803.7|43783.7|30
1640185540000|2021-12-22 15:05:40|43813.1|43793.1|43812.4|43792.4|43818.1|43798.1|43810.6|43790.6|26
1640185550000|2021-12-22 15:05:50|43813.1|43793.1|43818.1|43798.1|43818.1|43798.1|43813.1|43793.1|15
1640185560000|2021-12-22 15:06:00|43813.7|43793.7|43793.7|43773.7|43813.7|43793.7|43793.7|43773.7|41
1640185570000|2021-12-22 15:06:10|43791.2|43771.2|43800.6|43780.6|43800.6|43780.6|43788.1|43768.1|11
1640185580000|2021-12-22 15:06:20|43798.7|43778.7|43798.1|43778.1|43799.9|43779.9|43795.6|43775.6|0
1640185590000|2021-12-22 15:06:30|43800.6|43780.6|43805.6|43785.6|43805.6|43785.6|43798.1|43778.1|11
1640185600000|2021-12-22 15:06:40|43803.7|43783.7|43793.1|43773.1|43805.6|43785.6|43793.1|43773.1|4
1640185610000|2021-12-22 15:06:50|43791.2|43771.2|43785.6|43765.6|43791.2|43771.2|43785.6|43765.6|18
1640185620000|2021-12-22 15:07:00|43788.1|43768.1|43795.6|43775.6|43795.6|43775.6|43785.6|43765.6|11
1640185630000|2021-12-22 15:07:10|43798.1|43778.1|43796.2|43776.2|43800.6|43780.6|43796.2|43776.2|8
1640185650000|2021-12-22 15:07:30|43795.6|43775.6|43799.4|43779.4|43806.2|43786.2|43795.6|43775.6|14
1640185660000|2021-12-22 15:07:40|43796.9|43776.9|43799.4|43779.4|43799.4|43779.4|43796.9|43776.9|0
1640185670000|2021-12-22 15:07:50|43801.2|43781.2|43798.7|43778.7|43801.2|43781.2|43798.7|43778.7|2
1640185680000|2021-12-22 15:08:00|43796.9|43776.9|43796.2|43776.2|43796.9|43776.9|43796.2|43776.2|4
1640185690000|2021-12-22 15:08:10|43798.7|43778.7|43798.7|43778.7|43801.2|43781.2|43798.7|43778.7|1
1640185700000|2021-12-22 15:08:20|43803.1|43783.1|43803.7|43783.7|43803.7|43783.7|43803.1|43783.1|8
1640185710000|2021-12-22 15:08:30|43804.4|43784.4|43811.9|43791.9|43811.9|43791.9|43804.4|43784.4|11
1640185720000|2021-12-22 15:08:40|43813.7|43793.7|43813.7|43793.7|43813.7|43793.7|43813.7|43793.7|77
1640185730000|2021-12-22 15:08:50|43816.2|43796.2|43806.9|43786.9|43816.2|43796.2|43806.9|43786.9|14
1640185740000|2021-12-22 15:09:00|43805|43785|43791.9|43771.9|43805|43785|43791.9|43771.9|4
1640185750000|2021-12-22 15:09:10|43788.7|43768.7|43789.4|43769.4|43791.9|43771.9|43788.7|43768.7|8
1640185760000|2021-12-22 15:09:20|43786.9|43766.9|43786.9|43766.9|43786.9|43766.9|43786.9|43766.9|1
1640185770000|2021-12-22 15:09:30|43784.4|43764.4|43784.4|43764.4|43786.9|43766.9|43781.9|43761.9|10
1640185780000|2021-12-22 15:09:40|43786.9|43766.9|43786.9|43766.9|43786.9|43766.9|43784.4|43764.4|30
1640185790000|2021-12-22 15:09:50|43788.7|43768.7|43788.7|43768.7|43788.7|43768.7|43788.7|43768.7|1
1640185800000|2021-12-22 15:10:00|43791.2|43771.2|43798.7|43778.7|43798.7|43778.7|43791.2|43771.2|13
1640185810000|2021-12-22 15:10:10|43795.6|43775.6|43789.4|43769.4|43795.6|43775.6|43789.4|43769.4|28
1640185820000|2021-12-22 15:10:20|43791.9|43771.9|43784.4|43764.4|43791.9|43771.9|43784.4|43764.4|4
1640185830000|2021-12-22 15:10:30|43786.9|43766.9|43788.7|43768.7|43788.7|43768.7|43784.4|43764.4|2
1640185840000|2021-12-22 15:10:40|43790.6|43770.6|43791.2|43771.2|43791.2|43771.2|43786.9|43766.9|3
1640185850000|2021-12-22 15:10:50|||||||||1
1640185860000|2021-12-22 15:11:00|||||||||44
1640185870000|2021-12-22 15:11:10|43793.1|43773.1|43793.7|43773.7|43796.2|43776.2|43791.2|43771.2|6
1640185880000|2021-12-22 15:11:20|43793.1|43773.1|43793.7|43773.7|43796.2|43776.2|43793.1|43773.1|0
1640185890000|2021-12-22 15:11:30|43795.6|43775.6|43793.7|43773.7|43796.2|43776.2|43793.1|43773.1|0
1640185900000|2021-12-22 15:11:40|43793.1|43773.1|43793.7|43773.7|43796.2|43776.2|43791.2|43771.2|17
1640185910000|2021-12-22 15:11:50|43796.2|43776.2|43803.1|43783.1|43806.2|43786.2|43796.2|43776.2|11
1640185920000|2021-12-22 15:12:00|43800.6|43780.6|43800.6|43780.6|43800.6|43780.6|43800.6|43780.6|3
1640185930000|2021-12-22 15:12:10|43798.7|43778.7|43798.1|43778.1|43800.6|43780.6|43795.6|43775.6|5
1640185940000|2021-12-22 15:12:20|43796.2|43776.2|43795.6|43775.6|43798.1|43778.1|43795.6|43775.6|3
1640185950000|2021-12-22 15:12:30|43793.7|43773.7|43801.2|43781.2|43801.2|43781.2|43793.7|43773.7|6
1640185960000|2021-12-22 15:12:40|43803.7|43783.7|43810.6|43790.6|43810.6|43790.6|43803.7|43783.7|7
1640185970000|2021-12-22 15:12:50|43812.4|43792.4|43808.7|43788.7|43813.1|43793.1|43808.1|43788.1|19
1640185980000|2021-12-22 15:13:00|43808.1|43788.1|43808.1|43788.1|43810.6|43790.6|43808.1|43788.1|0
1640185990000|2021-12-22 15:13:10|43809.9|43789.9|43823.1|43803.1|43823.1|43803.1|43809.9|43789.9|19
1640186000000|2021-12-22 15:13:20|43824.9|43804.9|43830.6|43810.6|43830.6|43810.6|43824.9|43804.9|31
1640186010000|2021-12-22 15:13:30|43832.4|43812.4|43835.6|43815.6|43835.6|43815.6|43832.4|43812.4|17
1640186020000|2021-12-22 15:13:40|43837.4|43817.4|43838.1|43818.1|43840.6|43820.6|43835.6|43815.6|6
1640186030000|2021-12-22 15:13:50|43837.4|43817.4|43839.3|43819.3|43839.3|43819.3|43833.1|43813.1|14
1640186040000|2021-12-22 15:14:00|43840.6|43820.6|43840.6|43820.6|43840.6|43820.6|43840.6|43820.6|7
1640186050000|2021-12-22 15:14:10|43844.9|43824.9|43838.1|43818.1|43846.8|43826.8|43838.1|43818.1|24
1640186060000|2021-12-22 15:14:20|43836.2|43816.2|43830.6|43810.6|43836.2|43816.2|43830.6|43810.6|14
1640186070000|2021-12-22 15:14:30|43835.6|43815.6|43839.3|43819.3|43839.3|43819.3|43835.6|43815.6|8
1640186080000|2021-12-22 15:14:40|43841.8|43821.8|43839.9|43819.9|43841.8|43821.8|43839.9|43819.9|6
1640186090000|2021-12-22 15:14:50|43841.8|43821.8|43842.4|43822.4|43842.4|43822.4|43841.8|43821.8|3
1640186100000|2021-12-22 15:15:00|43843.1|43823.1|43840.6|43820.6|43844.9|43824.9|43838.1|43818.1|5
1640186110000|2021-12-22 15:15:10|43842.4|43822.4|43840.6|43820.6|43843.1|43823.1|43840.6|43820.6|9
1640186120000|2021-12-22 15:15:20|43843.1|43823.1|43845.6|43825.6|43847.4|43827.4|43841.2|43821.2|8
1640186130000|2021-12-22 15:15:30|43847.4|43827.4|43845.6|43825.6|43849.9|43829.9|43840.6|43820.6|28
1640186140000|2021-12-22 15:15:40|43847.4|43827.4|43847.4|43827.4|43849.9|43829.9|43845.6|43825.6|8
1640186150000|2021-12-22 15:15:50|43849.9|43829.9|43845.6|43825.6|43849.9|43829.9|43845.6|43825.6|6
1640186160000|2021-12-22 15:16:00|43847.4|43827.4|43847.4|43827.4|43849.9|43829.9|43845.6|43825.6|6
1640186170000|2021-12-22 15:16:10|43849.9|43829.9|43843.1|43823.1|43849.9|43829.9|43843.1|43823.1|9
1640186180000|2021-12-22 15:16:20|43845.6|43825.6|43845.6|43825.6|43847.4|43827.4|43845.6|43825.6|5
1640186190000|2021-12-22 15:16:30|43847.4|43827.4|43847.4|43827.4|43849.9|43829.9|43845.6|43825.6|14
1640186200000|2021-12-22 15:16:40|43849.3|43829.3|43850.6|43830.6|43852.4|43832.4|43849.3|43829.3|18
1640186210000|2021-12-22 15:16:50|43847.4|43827.4|43850.6|43830.6|43850.6|43830.6|43847.4|43827.4|19
1640186220000|2021-12-22 15:17:00|43847.4|43827.4|43848.1|43828.1|43848.1|43828.1|43844.9|43824.9|27
1640186230000|2021-12-22 15:17:10|43845.6|43825.6|43848.1|43828.1|43848.1|43828.1|43845.6|43825.6|4
1640186240000|2021-12-22 15:17:20|43850.6|43830.6|43852.4|43832.4|43854.3|43834.3|43845.6|43825.6|38
1640186250000|2021-12-22 15:17:30|43850.6|43830.6|43847.4|43827.4|43852.4|43832.4|43847.4|43827.4|10
1640186260000|2021-12-22 15:17:40|43845.6|43825.6|43845.6|43825.6|43848.1|43828.1|43845.6|43825.6|3
1640186270000|2021-12-22 15:17:50|43849.9|43829.9|43845.6|43825.6|43850.6|43830.6|43845.6|43825.6|23
1640186280000|2021-12-22 15:18:00|43850.6|43830.6|43845.6|43825.6|43850.6|43830.6|43845.6|43825.6|26
1640186290000|2021-12-22 15:18:10|43844.9|43824.9|43830.6|43810.6|43844.9|43824.9|43828.1|43808.1|13
1640186300000|2021-12-22 15:18:20|43832.4|43812.4|43840.6|43820.6|43843.1|43823.1|43830.6|43810.6|20
1640186310000|2021-12-22 15:18:30|||||||||3
1640186320000|2021-12-22 15:18:40|43843.1|43823.1|43843.1|43823.1|43845.6|43825.6|43843.1|43823.1|4
1640186330000|2021-12-22 15:18:50|43845.6|43825.6|43845.6|43825.6|43845.6|43825.6|43845.6|43825.6|3
1640186340000|2021-12-22 15:19:00|43848.1|43828.1|43843.1|43823.1|43850.6|43830.6|43843.1|43823.1|14
1640186350000|2021-12-22 15:19:10|||||||||1
1640186360000|2021-12-22 15:19:20|43840.6|43820.6|43840.6|43820.6|43843.1|43823.1|43838.1|43818.1|19
1640186370000|2021-12-22 15:19:30|43838.1|43818.1|43838.1|43818.1|43838.1|43818.1|43838.1|43818.1|13
1640186380000|2021-12-22 15:19:40|43839.9|43819.9|43839.9|43819.9|43839.9|43819.9|43839.9|43819.9|3
1640186390000|2021-12-22 15:19:50|43842.4|43822.4|43842.4|43822.4|43842.4|43822.4|43842.4|43822.4|0
1640186400000|2021-12-22 15:20:00|43843.1|43823.1|43845.6|43825.6|43845.6|43825.6|43843.1|43823.1|7
1640186410000|2021-12-22 15:20:10|43848.1|43828.1|43850.6|43830.6|43850.6|43830.6|43848.1|43828.1|8
1640186420000|2021-12-22 15:20:20|43854.9|43834.9|43856.8|43836.8|43856.8|43836.8|43854.9|43834.9|19
1640186430000|2021-12-22 15:20:30|43858.6|43838.6|43856.8|43836.8|43859.3|43839.3|43854.9|43834.9|32
1640186440000|2021-12-22 15:20:40|43854.9|43834.9|43865.6|43845.6|43868.1|43848.1|43854.9|43834.9|34
1640186450000|2021-12-22 15:20:50|43866.9|43846.9|43863.1|43843.1|43870.6|43850.6|43863.1|43843.1|21
1640186460000|2021-12-22 15:21:00|43865.6|43845.6|43863.1|43843.1|43867.4|43847.4|43863.1|43843.1|11
1640186470000|2021-12-22 15:21:10|43862.4|43842.4|43860.6|43840.6|43865.6|43845.6|43860.6|43840.6|2
1640186480000|2021-12-22 15:21:20|43862.4|43842.4|43860.6|43840.6|43865.6|43845.6|43860.6|43840.6|19
1640186490000|2021-12-22 15:21:30|43858.1|43838.1|43860.6|43840.6|43863.1|43843.1|43858.1|43838.1|8
1640186500000|2021-12-22 15:21:40|43863.1|43843.1|43863.1|43843.1|43865.6|43845.6|43860.6|43840.6|5
1640186510000|2021-12-22 15:21:50|43864.9|43844.9|43860.6|43840.6|43865.6|43845.6|43860.6|43840.6|6
1640186520000|2021-12-22 15:22:00|43857.4|43837.4|43850.6|43830.6|43857.4|43837.4|43850.6|43830.6|25
1640186530000|2021-12-22 15:22:10|43849.9|43829.9|43857.4|43837.4|43857.4|43837.4|43849.9|43829.9|22
1640186540000|2021-12-22 15:22:20|43859.9|43839.9|43860.6|43840.6|43862.4|43842.4|43859.9|43839.9|11
1640186550000|2021-12-22 15:22:30|43858.7|43838.7|43849.9|43829.9|43860.6|43840.6|43849.9|43829.9|8
1640186560000|2021-12-22 15:22:40|43845.6|43825.6|43840.6|43820.6|43845.6|43825.6|43840.6|43820.6|23
1640186570000|2021-12-22 15:22:50|||||||||4
1640186580000|2021-12-22 15:23:00|43838.1|43818.1|43832.4|43812.4|43838.1|43818.1|43830.6|43810.6|18
1640186590000|2021-12-22 15:23:10|43833.1|43813.1|43830.6|43810.6|43835.6|43815.6|43826.2|43806.2|38
1640186600000|2021-12-22 15:23:20|||||||||18
1640186610000|2021-12-22 15:23:30|43825.6|43805.6|43825.6|43805.6|43825.6|43805.6|43825.6|43805.6|32
1640186620000|2021-12-22 15:23:40|||||||||3
1640186630000|2021-12-22 15:23:50|||||||||6
1640186640000|2021-12-22 15:24:00|43815.6|43795.6|43815.6|43795.6|43818.1|43798.1|43815.6|43795.6|19
1640186650000|2021-12-22 15:24:10|43810.6|43790.6|43810.6|43790.6|43810.6|43790.6|43810.6|43790.6|12
1640186660000|2021-12-22 15:24:20|43815.6|43795.6|43823.1|43803.1|43825.6|43805.6|43815.6|43795.6|7
1640186670000|2021-12-22 15:24:30|43825.6|43805.6|43823.1|43803.1|43825.6|43805.6|43823.1|43803.1|1
1640186680000|2021-12-22 15:24:40|43820.6|43800.6|43823.1|43803.1|43823.1|43803.1|43820.6|43800.6|0
1640186700000|2021-12-22 15:25:00|43821.2|43801.2|43815.6|43795.6|43821.2|43801.2|43813.1|43793.1|8
1640186710000|2021-12-22 15:25:10|43813.1|43793.1|43816.2|43796.2|43818.7|43798.7|43813.1|43793.1|38
1640186720000|2021-12-22 15:25:20|43818.1|43798.1|43815.6|43795.6|43818.1|43798.1|43815.6|43795.6|3
1640186730000|2021-12-22 15:25:30|43817.4|43797.4|43813.7|43793.7|43820.6|43800.6|43813.7|43793.7|7
1640186740000|2021-12-22 15:25:40|43813.1|43793.1|43818.1|43798.1|43818.1|43798.1|43813.1|43793.1|8
1640186750000|2021-12-22 15:25:50|||||||||5
1640186760000|2021-12-22 15:26:00|43816.2|43796.2|43815.6|43795.6|43820.6|43800.6|43815.6|43795.6|16
1640186780000|2021-12-22 15:26:20|43813.1|43793.1|43820.6|43800.6|43820.6|43800.6|43813.1|43793.1|3
1640186790000|2021-12-22 15:26:30|43821.2|43801.2|43820.6|43800.6|43821.2|43801.2|43820.6|43800.6|7
1640186800000|2021-12-22 15:26:40|43821.2|43801.2|43821.2|43801.2|43821.2|43801.2|43820.6|43800.6|5
1640186810000|2021-12-22 15:26:50|43820.6|43800.6|43810.6|43790.6|43820.6|43800.6|43810.6|43790.6|27
1640186820000|2021-12-22 15:27:00|43808.1|43788.1|43800.6|43780.6|43808.1|43788.1|43800.6|43780.6|13
1640186830000|2021-12-22 15:27:10|||||||||7
1640186840000|2021-12-22 15:27:20|43798.7|43778.7|43795.6|43775.6|43800.6|43780.6|43795.6|43775.6|4
1640186850000|2021-12-22 15:27:30|||||||||59
1640186860000|2021-12-22 15:27:40|43796.2|43776.2|43796.9|43776.9|43796.9|43776.9|43796.2|43776.2|1
1640186870000|2021-12-22 15:27:50|43801.2|43781.2|43804.4|43784.4|43804.4|43784.4|43801.2|43781.2|3
1640186880000|2021-12-22 15:28:00|43806.9|43786.9|43813.7|43793.7|43813.7|43793.7|43806.9|43786.9|6
1640186890000|2021-12-22 15:28:10|43811.9|43791.9|43811.9|43791.9|43811.9|43791.9|43811.9|43791.9|7
1640186900000|2021-12-22 15:28:20|||||||||1
1640186910000|2021-12-22 15:28:30|43813.7|43793.7|43811.9|43791.9|43815.6|43795.6|43811.9|43791.9|4
1640186920000|2021-12-22 15:28:40|||||||||6
1640186930000|2021-12-22 15:28:50|43806.9|43786.9|43809.4|43789.4|43809.4|43789.4|43806.9|43786.9|4
1640186940000|2021-12-22 15:29:00|43811.9|43791.9|43801.9|43781.9|43811.9|43791.9|43799.4|43779.4|14
1640186950000|2021-12-22 15:29:10|43791.9|43771.9|43791.9|43771.9|43791.9|43771.9|43791.9|43771.9|8
1640186960000|2021-12-22 15:29:20|43792.5|43772.5|43794.4|43774.4|43794.4|43774.4|43791.9|43771.9|4
1640186970000|2021-12-22 15:29:30|43791.9|43771.9|43791.9|43771.9|43794.4|43774.4|43791.9|43771.9|3
1640186980000|2021-12-22 15:29:40|43790|43770|43786.9|43766.9|43791.9|43771.9|43786.9|43766.9|3
1640186990000|2021-12-22 15:29:50|43781.9|43761.9|43784.4|43764.4|43784.4|43764.4|43781.2|43761.2|16
1640187000000|2021-12-22 15:30:00|43781.9|43761.9|43786.9|43766.9|43789.4|43769.4|43781.9|43761.9|10
1640187010000|2021-12-22 15:30:10|43788.7|43768.7|43786.9|43766.9|43789.4|43769.4|43786.9|43766.9|5
1640187020000|2021-12-22 15:30:20|||||||||2
1640187030000|2021-12-22 15:30:30|43784.4|43764.4|43781.9|43761.9|43784.4|43764.4|43781.9|43761.9|11
1640187040000|2021-12-22 15:30:40|43780|43760|43777.5|43757.5|43780|43760|43777.5|43757.5|6
1640187050000|2021-12-22 15:30:50|43779.4|43759.4|43781.9|43761.9|43781.9|43761.9|43779.4|43759.4|7
1640187060000|2021-12-22 15:31:00|43780|43760|43781.9|43761.9|43781.9|43761.9|43780|43760|11
1640187070000|2021-12-22 15:31:10|||||||||12
1640187080000|2021-12-22 15:31:20|43780|43760|43777.5|43757.5|43780|43760|43777.5|43757.5|8
1640187090000|2021-12-22 15:31:30|43778.2|43758.2|43781.2|43761.2|43781.9|43761.9|43778.2|43758.2|2
1640187100000|2021-12-22 15:31:40|43777.5|43757.5|43780.6|43760.6|43781.2|43761.2|43777.5|43757.5|21
1640187110000|2021-12-22 15:31:50|43778.7|43758.7|43780.6|43760.6|43780.6|43760.6|43776.2|43756.2|7
1640187120000|2021-12-22 15:32:00|43778.1|43758.1|43778.1|43758.1|43778.1|43758.1|43775.6|43755.6|9
1640187130000|2021-12-22 15:32:10|43779.9|43759.9|43778.1|43758.1|43779.9|43759.9|43778.1|43758.1|3
1640187140000|2021-12-22 15:32:20|43777.4|43757.4|43775.6|43755.6|43780.6|43760.6|43775.6|43755.6|15
1640187160000|2021-12-22 15:32:40|||||||||7
1640187180000|2021-12-22 15:33:00|43771.2|43751.2|43773.7|43753.7|43775.6|43755.6|43771.2|43751.2|14
1640187190000|2021-12-22 15:33:10|43775.6|43755.6|43775.6|43755.6|43775.6|43755.6|43771.2|43751.2|7
1640187200000|2021-12-22 15:33:20|||||||||7
1640187210000|2021-12-22 15:33:30|43778.1|43758.1|43778.1|43758.1|43778.1|43758.1|43778.1|43758.1|3
1640187220000|2021-12-22 15:33:40|43779.9|43759.9|43778.1|43758.1|43780.6|43760.6|43777.4|43757.4|3
1640187230000|2021-12-22 15:33:50|43780.6|43760.6|43775.6|43755.6|43780.6|43760.6|43775.6|43755.6|2
1640187250000|2021-12-22 15:34:10|43777.4|43757.4|43775.6|43755.6|43780.6|43760.6|43775.6|43755.6|5
1640187270000|2021-12-22 15:34:30|43780.6|43760.6|43780.6|43760.6|43780.6|43760.6|43775.6|43755.6|47
1640187280000|2021-12-22 15:34:40|43775.6|43755.6|43775.6|43755.6|43775.6|43755.6|43775.6|43755.6|21
1640187290000|2021-12-22 15:34:50|43765.6|43745.6|43763.1|43743.1|43765.6|43745.6|43760.6|43740.6|16
1640187300000|2021-12-22 15:35:00|||||||||3
1640187310000|2021-12-22 15:35:10|43764.9|43744.9|43758.1|43738.1|43764.9|43744.9|43758.1|43738.1|14
1640187320000|2021-12-22 15:35:20|43759.9|43739.9|43760.6|43740.6|43760.6|43740.6|43758.1|43738.1|5
1640187330000|2021-12-22 15:35:30|43758.7|43738.7|43755.6|43735.6|43758.7|43738.7|43755.6|43735.6|9
1640187340000|2021-12-22 15:35:40|43757.4|43737.4|43759.2|43739.2|43759.9|43739.9|43757.4|43737.4|8
1640187350000|2021-12-22 15:35:50|43757.4|43737.4|43758.1|43738.1|43759.9|43739.9|43755.6|43735.6|2
1640187360000|2021-12-22 15:36:00|43759.9|43739.9|43760.6|43740.6|43760.6|43740.6|43759.9|43739.9|5
1640187370000|2021-12-22 15:36:10|43758.1|43738.1|43760.6|43740.6|43760.6|43740.6|43756.2|43736.2|19
1640187380000|2021-12-22 15:36:20|43766.9|43746.9|43802.4|43782.4|43802.4|43782.4|43766.9|43746.9|37
1640187390000|2021-12-22 15:36:30|43803.1|43783.1|43805.6|43785.6|43805.6|43785.6|43803.1|43783.1|3
1640187400000|2021-12-22 15:36:40|43809.9|43789.9|43809.9|43789.9|43809.9|43789.9|43809.9|43789.9|1
1640187410000|2021-12-22 15:36:50|43811.7|43791.7|43820.6|43800.6|43820.6|43800.6|43811.7|43791.7|5
1640187420000|2021-12-22 15:37:00|43823.1|43803.1|43840.6|43820.6|43840.6|43820.6|43820.6|43800.6|28
1640187430000|2021-12-22 15:37:10|43843.1|43823.1|43848.1|43828.1|43850.6|43830.6|43843.1|43823.1|20
1640187440000|2021-12-22 15:37:20|43845.6|43825.6|43845.6|43825.6|43848.1|43828.1|43845.6|43825.6|14
1640187450000|2021-12-22 15:37:30|43843.1|43823.1|43843.1|43823.1|43843.1|43823.1|43843.1|43823.1|5
1640187460000|2021-12-22 15:37:40|43842.4|43822.4|43844.9|43824.9|43844.9|43824.9|43840.6|43820.6|9
1640187470000|2021-12-22 15:37:50|43845.6|43825.6|43848.1|43828.1|43848.1|43828.1|43845.6|43825.6|2
1640187480000|2021-12-22 15:38:00|43845.6|43825.6|43847.4|43827.4|43847.4|43827.4|43845.6|43825.6|15
1640187490000|2021-12-22 15:38:10|43845.6|43825.6|43860.6|43840.6|43860.6|43840.6|43845.6|43825.6|17
1640187500000|2021-12-22 15:38:20|43863.1|43843.1|43863.1|43843.1|43865.6|43845.6|43860.6|43840.6|28
1640187510000|2021-12-22 15:38:30|43860.6|43840.6|43863.1|43843.1|43865.6|43845.6|43860.6|43840.6|11
1640187520000|2021-12-22 15:38:40|43865.6|43845.6|43860.6|43840.6|43868.1|43848.1|43860.6|43840.6|9
1640187530000|2021-12-22 15:38:50|43863.1|43843.1|43863.1|43843.1|43863.1|43843.1|43860.6|43840.6|5
1640187540000|2021-12-22 15:39:00|43865.6|43845.6|43863.1|43843.1|43865.6|43845.6|43860.6|43840.6|7
1640187550000|2021-12-22 15:39:10|43860.6|43840.6|43853.1|43833.1|43860.6|43840.6|43853.1|43833.1|7
1640187560000|2021-12-22 15:39:20|43854.9|43834.9|43849.9|43829.9|43855.6|43835.6|43846.2|43826.2|10
1640187570000|2021-12-22 15:39:30|43850.6|43830.6|43854.9|43834.9|43854.9|43834.9|43850.6|43830.6|0
1640187580000|2021-12-22 15:39:40|43853.1|43833.1|43853.1|43833.1|43855.6|43835.6|43853.1|43833.1|2
1640187590000|2021-12-22 15:39:50|43854.9|43834.9|43870.6|43850.6|43873.1|43853.1|43853.1|43833.1|14
1640187600000|2021-12-22 15:40:00|43872.4|43852.4|43870.6|43850.6|43872.4|43852.4|43865.6|43845.6|12
1640187610000|2021-12-22 15:40:10|43868.1|43848.1|43868.1|43848.1|43870.6|43850.6|43868.1|43848.1|4
1640187620000|2021-12-22 15:40:20|43868.7|43848.7|43868.1|43848.1|43870.6|43850.6|43865.6|43845.6|10
1640187630000|2021-12-22 15:40:30|43869.9|43849.9|43870.6|43850.6|43870.6|43850.6|43869.9|43849.9|4
1640187640000|2021-12-22 15:40:40|43872.4|43852.4|43872.4|43852.4|43874.9|43854.9|43870.6|43850.6|5
1640187650000|2021-12-22 15:40:50|43870.6|43850.6|43868.1|43848.1|43872.4|43852.4|43868.1|43848.1|5
1640187660000|2021-12-22 15:41:00|43869.9|43849.9|43858.1|43838.1|43869.9|43849.9|43858.1|43838.1|3
1640187670000|2021-12-22 15:41:10|43855.6|43835.6|43850.6|43830.6|43855.6|43835.6|43850.6|43830.6|5
1640187680000|2021-12-22 15:41:20|43847.4|43827.4|43850.6|43830.6|43850.6|43830.6|43847.4|43827.4|13
1640187690000|2021-12-22 15:41:30|43853.1|43833.1|43858.1|43838.1|43858.1|43838.1|43853.1|43833.1|5
1640187700000|2021-12-22 15:41:40|43860.6|43840.6|43855.6|43835.6|43860.6|43840.6|43855.6|43835.6|0
1640187710000|2021-12-22 15:41:50|43858.1|43838.1|43855.6|43835.6|43858.1|43838.1|43855.6|43835.6|6
1640187720000|2021-12-22 15:42:00|43851.2|43831.2|43845.6|43825.6|43851.2|43831.2|43840.6|43820.6|9
1640187730000|2021-12-22 15:42:10|43847.4|43827.4|43850.6|43830.6|43850.6|43830.6|43845.6|43825.6|1
1640187740000|2021-12-22 15:42:20|43853.1|43833.1|43853.1|43833.1|43853.1|43833.1|43853.1|43833.1|0
1640187750000|2021-12-22 15:42:30|||||||||1
1640187760000|2021-12-22 15:42:40|43854.9|43834.9|43860.6|43840.6|43862.4|43842.4|43854.9|43834.9|9
1640187770000|2021-12-22 15:42:50|43861.2|43841.2|43860.6|43840.6|43861.2|43841.2|43860.6|43840.6|10
1640187780000|2021-12-22 15:43:00|43858.7|43838.7|43858.1|43838.1|43860.6|43840.6|43858.1|43838.1|4
1640187790000|2021-12-22 15:43:10|43856.2|43836.2|43848.1|43828.1|43856.2|43836.2|43848.1|43828.1|13
1640187800000|2021-12-22 15:43:20|43850.6|43830.6|43845.6|43825.6|43850.6|43830.6|43845.6|43825.6|10
1640187810000|2021-12-22 15:43:30|43843.1|43823.1|43840.6|43820.6|43845.6|43825.6|43840.6|43820.6|6
1640187820000|2021-12-22 15:43:40|43843.1|43823.1|43840.6|43820.6|43845.6|43825.6|43840.6|43820.6|0
1640187830000|2021-12-22 15:43:50|43843.1|43823.1|43845.6|43825.6|43845.6|43825.6|43843.1|43823.1|7
1640187840000|2021-12-22 15:44:00|43847.4|43827.4|43853.1|43833.1|43853.1|43833.1|43847.4|43827.4|2
1640187850000|2021-12-22 15:44:10|43850.6|43830.6|43850.6|43830.6|43850.6|43830.6|43850.6|43830.6|1
1640187860000|2021-12-22 15:44:20|||||||||1
1640187870000|2021-12-22 15:44:30|||||||||2
1640187880000|2021-12-22 15:44:40|||||||||2
1640187890000|2021-12-22 15:44:50|43848.1|43828.1|43848.1|43828.1|43848.1|43828.1|43848.1|43828.1|2
1640187900000|2021-12-22 15:45:00|43850.6|43830.6|43858.1|43838.1|43860.6|43840.6|43850.6|43830.6|16
1640187910000|2021-12-22 15:45:10|43856.2|43836.2|43858.1|43838.1|43858.1|43838.1|43855.6|43835.6|1
1640187920000|2021-12-22 15:45:20|43859.9|43839.9|43868.1|43848.1|43868.1|43848.1|43859.9|43839.9|10
1640187930000|2021-12-22 15:45:30|43869.9|43849.9|43865.6|43845.6|43870.6|43850.6|43865.6|43845.6|3
1640187940000|2021-12-22 15:45:40|43856.9|43836.9|43856.2|43836.2|43858.7|43838.7|43856.2|43836.2|5
1640187950000|2021-12-22 15:45:50|43854.4|43834.4|43854.4|43834.4|43854.4|43834.4|43854.4|43834.4|1
1640187960000|2021-12-22 15:46:00|43856.2|43836.2|43856.2|43836.2|43856.2|43836.2|43856.2|43836.2|2
1640187970000|2021-12-22 15:46:10|43858.7|43838.7|43856.2|43836.2|43858.7|43838.7|43856.2|43836.2|8
1640187980000|2021-12-22 15:46:20|43856.9|43836.9|43855.5|43835.5|43860.5|43840.5|43855.5|43835.5|2
1640187990000|2021-12-22 15:46:30|43860.5|43840.5|43860.5|43840.5|43860.5|43840.5|43860.5|43840.5|1
1640188000000|2021-12-22 15:46:40|43859.9|43839.9|43858|43838|43860.5|43840.5|43855.5|43835.5|4
1640188010000|2021-12-22 15:46:50|43855.5|43835.5|43850.5|43830.5|43855.5|43835.5|43848.7|43828.7|2
1640188020000|2021-12-22 15:47:00|43848.7|43828.7|43848.7|43828.7|43850.5|43830.5|43848.7|43828.7|1
1640188030000|2021-12-22 15:47:10|43850.5|43830.5|43845.5|43825.5|43850.5|43830.5|43845.5|43825.5|5
1640188040000|2021-12-22 15:47:20|43840.5|43820.5|43838|43818|43840.5|43820.5|43838|43818|9
1640188050000|2021-12-22 15:47:30|43835.5|43815.5|43830.5|43810.5|43835.5|43815.5|43830.5|43810.5|13
1640188060000|2021-12-22 15:47:40|43828.7|43808.7|43830.5|43810.5|43830.5|43810.5|43828.7|43808.7|3
1640188070000|2021-12-22 15:47:50|43827.4|43807.4|43825.5|43805.5|43830.5|43810.5|43825.5|43805.5|8
1640188080000|2021-12-22 15:48:00|||||||||2
1640188090000|2021-12-22 15:48:10|43823.7|43803.7|43818|43798|43823.7|43803.7|43818|43798|5
1640188100000|2021-12-22 15:48:20|43815.5|43795.5|43815.5|43795.5|43815.5|43795.5|43815.5|43795.5|6
1640188110000|2021-12-22 15:48:30|43814.2|43794.2|43812.4|43792.4|43814.2|43794.2|43812.4|43792.4|3
1640188120000|2021-12-22 15:48:40|43810.5|43790.5|43810.5|43790.5|43810.5|43790.5|43808.7|43788.7|4
1640188130000|2021-12-22 15:48:50|43808.7|43788.7|43808|43788|43808.7|43788.7|43805.5|43785.5|7
1640188140000|2021-12-22 15:49:00|43806.2|43786.2|43806.2|43786.2|43810.5|43790.5|43803.7|43783.7|12
1640188150000|2021-12-22 15:49:10|43805.5|43785.5|43798.7|43778.7|43805.5|43785.5|43798|43778|5
1640188160000|2021-12-22 15:49:20|43798|43778|43796.2|43776.2|43800.5|43780.5|43793.7|43773.7|4
1640188170000|2021-12-22 15:49:30|43793.7|43773.7|43793|43773|43796.2|43776.2|43793|43773|4
1640188180000|2021-12-22 15:49:40|43791.2|43771.2|43793|43773|43793.7|43773.7|43791.2|43771.2|4
1640188190000|2021-12-22 15:49:50|43791.2|43771.2|43791.2|43771.2|43793|43773|43791.2|43771.2|4
1640188200000|2021-12-22 15:50:00|43793|43773|43795.5|43775.5|43795.5|43775.5|43793|43773|0
1640188210000|2021-12-22 15:50:10|43793|43773|43795.5|43775.5|43795.5|43775.5|43791.2|43771.2|6
1640188220000|2021-12-22 15:50:20|||||||||5
1640188230000|2021-12-22 15:50:30|43797.4|43777.4|43795.5|43775.5|43797.4|43777.4|43795.5|43775.5|0
1640188240000|2021-12-22 15:50:40|43797.4|43777.4|43795.5|43775.5|43797.4|43777.4|43795.5|43775.5|1
1640188250000|2021-12-22 15:50:50|43797.4|43777.4|43804.9|43784.9|43804.9|43784.9|43797.4|43777.4|6
1640188260000|2021-12-22 15:51:00|43807.4|43787.4|43808.7|43788.7|43811.7|43791.7|43807.4|43787.4|16
1640188270000|2021-12-22 15:51:10|43810.5|43790.5|43818|43798|43818|43798|43810.5|43790.5|2
1640188280000|2021-12-22 15:51:20|43823|43803|43820.5|43800.5|43823.7|43803.7|43820.5|43800.5|5
1640188290000|2021-12-22 15:51:30|43823|43803|43823.7|43803.7|43825.5|43805.5|43820.5|43800.5|5
1640188300000|2021-12-22 15:51:40|43825.5|43805.5|43823.7|43803.7|43825.5|43805.5|43823.7|43803.7|6
1640188310000|2021-12-22 15:51:50|43823|43803|43819.4|43799.4|43823|43803|43819.4|43799.4|1
1640188320000|2021-12-22 15:52:00|43821.2|43801.2|43822.4|43802.4|43822.4|43802.4|43821.2|43801.2|1
1640188330000|2021-12-22 15:52:10|43823|43803|43825.5|43805.5|43825.5|43805.5|43823|43803|6
1640188340000|2021-12-22 15:52:20|||||||||32
1640188350000|2021-12-22 15:52:30|||||||||25
1640188360000|2021-12-22 15:52:40|43823.7|43803.7|43816.9|43796.9|43823.7|43803.7|43816.9|43796.9|4
1640188370000|2021-12-22 15:52:50|43816.2|43796.2|43813|43793|43818.7|43798.7|43813|43793|5
1640188380000|2021-12-22 15:53:00|43803.7|43783.7|43805.5|43785.5|43805.5|43785.5|43803|43783|14
1640188390000|2021-12-22 15:53:10|43806.2|43786.2|43815.5|43795.5|43815.5|43795.5|43805.5|43785.5|8
1640188400000|2021-12-22 15:53:20|43818|43798|43815.5|43795.5|43819.9|43799.9|43811.2|43791.2|8
1640188410000|2021-12-22 15:53:30|43813.7|43793.7|43813|43793|43813.7|43793.7|43810.5|43790.5|5
1640188420000|2021-12-22 15:53:40|43811.2|43791.2|43810.5|43790.5|43815.5|43795.5|43809.9|43789.9|5
1640188430000|2021-12-22 15:53:50|43808.7|43788.7|43806.9|43786.9|43808.7|43788.7|43806.9|43786.9|7
1640188440000|2021-12-22 15:54:00|43806.2|43786.2|43796.2|43776.2|43806.9|43786.9|43796.2|43776.2|8
1640188450000|2021-12-22 15:54:10|43798.7|43778.7|43779.4|43759.4|43799.4|43779.4|43776.9|43756.9|22
1640188460000|2021-12-22 15:54:20|43781.9|43761.9|43776.9|43756.9|43781.9|43761.9|43776.9|43756.9|7
1640188480000|2021-12-22 15:54:40|||||||||3
1640188490000|2021-12-22 15:54:50|43774.4|43754.4|43776.9|43756.9|43776.9|43756.9|43774.4|43754.4|4
1640188500000|2021-12-22 15:55:00|43779.4|43759.4|43776.9|43756.9|43781.9|43761.9|43776.9|43756.9|6
1640188510000|2021-12-22 15:55:10|43777.5|43757.5|43779.4|43759.4|43781.9|43761.9|43777.5|43757.5|4
1640188520000|2021-12-22 15:55:20|43781.2|43761.2|43776.9|43756.9|43781.9|43761.9|43776.9|43756.9|2
1640188530000|2021-12-22 15:55:30|||||||||7
1640188540000|2021-12-22 15:55:40|43779.4|43759.4|43779.4|43759.4|43779.4|43759.4|43776.9|43756.9|2
1640188550000|2021-12-22 15:55:50|43776.9|43756.9|43776.9|43756.9|43776.9|43756.9|43776.9|43756.9|1
1640188560000|2021-12-22 15:56:00|43781.2|43761.2|43776.9|43756.9|43781.9|43761.9|43776.9|43756.9|3
1640188570000|2021-12-22 15:56:10|43775|43755|43776.9|43756.9|43776.9|43756.9|43775|43755|8
1640188580000|2021-12-22 15:56:20|43779.4|43759.4|43776.9|43756.9|43779.4|43759.4|43776.9|43756.9|1
1640188590000|2021-12-22 15:56:30|43774.4|43754.4|43772.5|43752.5|43774.4|43754.4|43772.5|43752.5|13
1640188600000|2021-12-22 15:56:40|43774.4|43754.4|43779.4|43759.4|43781.2|43761.2|43768.7|43748.7|10
1640188610000|2021-12-22 15:56:50|43778.7|43758.7|43779.4|43759.4|43781.9|43761.9|43776.9|43756.9|18
1640188620000|2021-12-22 15:57:00|43776.9|43756.9|43779.4|43759.4|43781.2|43761.2|43776.9|43756.9|5
1640188630000|2021-12-22 15:57:10|43778.7|43758.7|43771.9|43751.9|43778.7|43758.7|43771.9|43751.9|17
1640188640000|2021-12-22 15:57:20|43770|43750|43770|43750|43770|43750|43770|43750|4
1640188650000|2021-12-22 15:57:30|43771.9|43751.9|43770|43750|43774.4|43754.4|43770|43750|2
1640188660000|2021-12-22 15:57:40|43769.4|43749.4|43766.9|43746.9|43771.2|43751.2|43766.9|43746.9|31
1640188670000|2021-12-22 15:57:50|43769.4|43749.4|43766.9|43746.9|43769.4|43749.4|43766.9|43746.9|1
1640188680000|2021-12-22 15:58:00|43768.7|43748.7|43766.9|43746.9|43770.5|43750.5|43766.2|43746.2|13
1640188690000|2021-12-22 15:58:10|43768.7|43748.7|43779.4|43759.4|43781.9|43761.9|43768.7|43748.7|13
1640188700000|2021-12-22 15:58:20|43781.2|43761.2|43779.4|43759.4|43781.2|43761.2|43776.9|43756.9|0
1640188710000|2021-12-22 15:58:30|43781.2|43761.2|43776.2|43756.2|43781.9|43761.9|43774.4|43754.4|16
1640188720000|2021-12-22 15:58:40|43776.9|43756.9|43774.4|43754.4|43776.9|43756.9|43774.4|43754.4|4
1640188730000|2021-12-22 15:58:50|43776.9|43756.9|43769.4|43749.4|43776.9|43756.9|43769.4|43749.4|8
1640188740000|2021-12-22 15:59:00|43771.2|43751.2|43769.4|43749.4|43771.9|43751.9|43766.9|43746.9|17
1640188750000|2021-12-22 15:59:10|43771.2|43751.2|43749.4|43729.4|43771.9|43751.9|43742.5|43722.5|20
1640188760000|2021-12-22 15:59:20|43747.5|43727.5|43754.4|43734.4|43754.4|43734.4|43747.5|43727.5|9
1640188770000|2021-12-22 15:59:30|43752.5|43732.5|43754.4|43734.4|43755|43735|43751.9|43731.9|9
1640188780000|2021-12-22 15:59:40|43756.9|43736.9|43756.9|43736.9|43756.9|43736.9|43756.9|43736.9|19
1640188790000|2021-12-22 15:59:50|43755|43735|43752.5|43732.5|43755|43735|43752.5|43732.5|12
1640188800000|2021-12-22 16:00:00|43755|43735|43756.9|43736.9|43756.9|43736.9|43755|43735|21
1640188810000|2021-12-22 16:00:10|||||||||6
1640188820000|2021-12-22 16:00:20|43752.5|43732.5|43756.9|43736.9|43756.9|43736.9|43752.5|43732.5|12
1640188830000|2021-12-22 16:00:30|43752.5|43732.5|43749.4|43729.4|43755|43735|43749.4|43729.4|23
1640188840000|2021-12-22 16:00:40|43747.5|43727.5|43742.5|43722.5|43747.5|43727.5|43742.5|43722.5|8
1640188850000|2021-12-22 16:00:50|||||||||4
1640188860000|2021-12-22 16:01:00|43740|43720|43736.9|43716.9|43740|43720|43733.7|43713.7|24
1640188870000|2021-12-22 16:01:10|||||||||18
1640188880000|2021-12-22 16:01:20|43738.7|43718.7|43741.2|43721.2|43741.2|43721.2|43738.7|43718.7|10
1640188890000|2021-12-22 16:01:30|||||||||4
1640188900000|2021-12-22 16:01:40|43739.4|43719.4|43741.2|43721.2|43741.2|43721.2|43736.9|43716.9|10
1640188910000|2021-12-22 16:01:50|43736.9|43716.9|43729.4|43709.4|43736.9|43716.9|43729.4|43709.4|14
1640188920000|2021-12-22 16:02:00|43727.5|43707.5|43731.9|43711.9|43731.9|43711.9|43727.5|43707.5|13
1640188930000|2021-12-22 16:02:10|43736.9|43716.9|43736.9|43716.9|43736.9|43716.9|43736.9|43716.9|11
1640188940000|2021-12-22 16:02:20|||||||||3
1640188950000|2021-12-22 16:02:30|||||||||6
1640188960000|2021-12-22 16:02:40|43739.4|43719.4|43740|43720|43740|43720|43739.4|43719.4|10
1640188970000|2021-12-22 16:02:50|43736.9|43716.9|43736.9|43716.9|43736.9|43716.9|43736.9|43716.9|6
1640188980000|2021-12-22 16:03:00|43741.9|43721.9|43731.9|43711.9|43741.9|43721.9|43729.4|43709.4|21
1640188990000|2021-12-22 16:03:10|43726.9|43706.9|43726.9|43706.9|43726.9|43706.9|43724.4|43704.4|15
1640189000000|2021-12-22 16:03:20|||||||||1
1640189010000|2021-12-22 16:03:30|43729.4|43709.4|43744.4|43724.4|43744.4|43724.4|43729.4|43709.4|29
1640189020000|2021-12-22 16:03:40|43742.5|43722.5|43741.9|43721.9|43742.5|43722.5|43741.9|43721.9|14
1640189030000|2021-12-22 16:03:50|43743.7|43723.7|43744.4|43724.4|43744.4|43724.4|43743.7|43723.7|6
1640189040000|2021-12-22 16:04:00|||||||||1
1640189050000|2021-12-22 16:04:10|43741.9|43721.9|43738.7|43718.7|43744.4|43724.4|43738.7|43718.7|16
1640189060000|2021-12-22 16:04:20|43736.9|43716.9|43736.9|43716.9|43736.9|43716.9|43736.9|43716.9|14
1640189070000|2021-12-22 16:04:30|||||||||10
1640189090000|2021-12-22 16:04:50|43738.7|43718.7|43736.2|43716.2|43741.2|43721.2|43736.2|43716.2|5
1640189100000|2021-12-22 16:05:00|43734.4|43714.4|43733.7|43713.7|43736.2|43716.2|43731.9|43711.9|19
1640189110000|2021-12-22 16:05:10|43736.2|43716.2|43733.7|43713.7|43736.2|43716.2|43731.9|43711.9|11
1640189120000|2021-12-22 16:05:20|43736.2|43716.2|43731.9|43711.9|43736.2|43716.2|43731.9|43711.9|6
1640189130000|2021-12-22 16:05:30|43729.4|43709.4|43727.5|43707.5|43729.4|43709.4|43727.5|43707.5|5
1640189140000|2021-12-22 16:05:40|||||||||2
1640189150000|2021-12-22 16:05:50|43725.7|43705.7|43724.3|43704.3|43725.7|43705.7|43724.3|43704.3|5
1640189160000|2021-12-22 16:06:00|43723.7|43703.7|43720|43700|43723.7|43703.7|43720|43700|10
1640189170000|2021-12-22 16:06:10|43718.2|43698.2|43721.8|43701.8|43721.8|43701.8|43718.2|43698.2|2
1640189180000|2021-12-22 16:06:20|43722.5|43702.5|43726.8|43706.8|43726.8|43706.8|43722.5|43702.5|3
1640189190000|2021-12-22 16:06:30|43727.5|43707.5|43731.8|43711.8|43731.8|43711.8|43727.5|43707.5|3
1640189200000|2021-12-22 16:06:40|43729.3|43709.3|43726.8|43706.8|43731.8|43711.8|43726.8|43706.8|9
1640189210000|2021-12-22 16:06:50|43724.3|43704.3|43726.8|43706.8|43726.8|43706.8|43724.3|43704.3|6
1640189220000|2021-12-22 16:07:00|43728.7|43708.7|43729.3|43709.3|43729.3|43709.3|43726.8|43706.8|5
1640189230000|2021-12-22 16:07:10|43727.5|43707.5|43726.8|43706.8|43727.5|43707.5|43726.8|43706.8|2
1640189240000|2021-12-22 16:07:20|43724.3|43704.3|43723.7|43703.7|43724.3|43704.3|43721.8|43701.8|13
1640189250000|2021-12-22 16:07:30|43724.3|43704.3|43726.8|43706.8|43726.8|43706.8|43721.8|43701.8|10
1640189260000|2021-12-22 16:07:40|43726.2|43706.2|43728.7|43708.7|43728.7|43708.7|43721.8|43701.8|24
1640189270000|2021-12-22 16:07:50|43733.7|43713.7|43734.3|43714.3|43734.3|43714.3|43731.8|43711.8|2
1640189280000|2021-12-22 16:08:00|43731.8|43711.8|43739.3|43719.3|43739.3|43719.3|43731.8|43711.8|14
1640189290000|2021-12-22 16:08:10|43737.5|43717.5|43739.3|43719.3|43739.3|43719.3|43735|43715|13
1640189300000|2021-12-22 16:08:20|43736.8|43716.8|43733.7|43713.7|43736.8|43716.8|43733.7|43713.7|4
1640189310000|2021-12-22 16:08:30|43734.3|43714.3|43733.7|43713.7|43736.8|43716.8|43733.7|43713.7|2
1640189320000|2021-12-22 16:08:40|43736.2|43716.2|43738.7|43718.7|43738.7|43718.7|43731.8|43711.8|19
1640189330000|2021-12-22 16:08:50|43739.3|43719.3|43736.8|43716.8|43740|43720|43736.8|43716.8|2
1640189340000|2021-12-22 16:09:00|43738.7|43718.7|43746.8|43726.8|43746.8|43726.8|43738.7|43718.7|10
1640189350000|2021-12-22 16:09:10|43745|43725|43731.8|43711.8|43746.8|43726.8|43731.8|43711.8|6
1640189360000|2021-12-22 16:09:20|43726.8|43706.8|43720.7|43700.7|43726.8|43706.8|43720.7|43700.7|9
1640189370000|2021-12-22 16:09:30|43722.5|43702.5|43722.5|43702.5|43722.5|43702.5|43722.5|43702.5|0
1640189380000|2021-12-22 16:09:40|43725|43705|43726.8|43706.8|43726.8|43706.8|43725|43705|4
1640189390000|2021-12-22 16:09:50|43729.3|43709.3|43734.3|43714.3|43734.3|43714.3|43729.3|43709.3|3
1640189400000|2021-12-22 16:10:00|43731.8|43711.8|43736.8|43716.8|43736.8|43716.8|43731.8|43711.8|2
1640189410000|2021-12-22 16:10:10|43739.3|43719.3|43736.8|43716.8|43739.3|43719.3|43736.8|43716.8|2
1640189420000|2021-12-22 16:10:20|43735|43715|43736.8|43716.8|43736.8|43716.8|43735|43715|11
1640189440000|2021-12-22 16:10:40|43738.7|43718.7|43736.8|43716.8|43738.7|43718.7|43736.8|43716.8|0
1640189450000|2021-12-22 16:10:50|43738.7|43718.7|43736.8|43716.8|43739.3|43719.3|43736.8|43716.8|1
1640189460000|2021-12-22 16:11:00|43738.7|43718.7|43741.8|43721.8|43741.8|43721.8|43738.7|43718.7|10
1640189470000|2021-12-22 16:11:10|43743.7|43723.7|43744.3|43724.3|43744.3|43724.3|43741.8|43721.8|4
1640189490000|2021-12-22 16:11:30|43741.8|43721.8|43741.8|43721.8|43744.3|43724.3|43741.8|43721.8|3
1640189500000|2021-12-22 16:11:40|43744.3|43724.3|43741.8|43721.8|43746.8|43726.8|43741.8|43721.8|2
1640189510000|2021-12-22 16:11:50|43740|43720|43741.8|43721.8|43741.8|43721.8|43740|43720|1
1640189520000|2021-12-22 16:12:00|43743.7|43723.7|43746.8|43726.8|43746.8|43726.8|43743.7|43723.7|2
1640189530000|2021-12-22 16:12:10|||||||||3
1640189540000|2021-12-22 16:12:20|43741.8|43721.8|43744.3|43724.3|43744.3|43724.3|43741.8|43721.8|4
1640189550000|2021-12-22 16:12:30|43746.2|43726.2|43741.8|43721.8|43746.8|43726.8|43741.8|43721.8|2
1640189560000|2021-12-22 16:12:40|43740|43720|43741.8|43721.8|43741.8|43721.8|43740|43720|6
1640189570000|2021-12-22 16:12:50|||||||||1
1640189580000|2021-12-22 16:13:00|43742.5|43722.5|43746.8|43726.8|43746.8|43726.8|43741.8|43721.8|6
1640189590000|2021-12-22 16:13:10|43744.3|43724.3|43761.8|43741.8|43761.8|43741.8|43744.3|43724.3|9
1640189600000|2021-12-22 16:13:20|43766.2|43746.2|43766.2|43746.2|43766.2|43746.2|43766.2|43746.2|2
1640189610000|2021-12-22 16:13:30|||||||||2
1640189620000|2021-12-22 16:13:40|43766.8|43746.8|43771.8|43751.8|43774.3|43754.3|43766.8|43746.8|8
1640189630000|2021-12-22 16:13:50|43771.2|43751.2|43764.3|43744.3|43771.8|43751.8|43764.3|43744.3|13
1640189640000|2021-12-22 16:14:00|43758.7|43738.7|43727.5|43707.5|43758.7|43738.7|43727.5|43707.5|52
1640189650000|2021-12-22 16:14:10|43725|43705|43725|43705|43727.5|43707.5|43725|43705|3
1640189660000|2021-12-22 16:14:20|43725.7|43705.7|43721.8|43701.8|43727.5|43707.5|43721.8|43701.8|5
1640189670000|2021-12-22 16:14:30|43726.8|43706.8|43724.3|43704.3|43726.8|43706.8|43721.8|43701.8|5
1640189680000|2021-12-22 16:14:40|43722.5|43702.5|43721.8|43701.8|43722.5|43702.5|43721.8|43701.8|0
1640189690000|2021-12-22 16:14:50|43722.5|43702.5|43721.8|43701.8|43724.3|43704.3|43721.8|43701.8|1
1640189700000|2021-12-22 16:15:00|43720|43700|43717.5|43697.5|43720|43700|43717.5|43697.5|14
1640189710000|2021-12-22 16:15:10|43711.8|43691.8|43711.8|43691.8|43711.8|43691.8|43709.3|43689.3|10
1640189720000|2021-12-22 16:15:20|43710|43690|43721.8|43701.8|43721.8|43701.8|43710|43690|11
1640189730000|2021-12-22 16:15:30|43724.3|43704.3|43730|43710|43730|43710|43724.3|43704.3|14
1640189740000|2021-12-22 16:15:40|43731.8|43711.8|43729.3|43709.3|43731.8|43711.8|43729.3|43709.3|2
1640189750000|2021-12-22 16:15:50|43727.5|43707.5|43726.8|43706.8|43731.8|43711.8|43726.8|43706.8|10
1640189760000|2021-12-22 16:16:00|43728.7|43708.7|43731.8|43711.8|43731.8|43711.8|43728.7|43708.7|2
1640189770000|2021-12-22 16:16:10|43731.2|43711.2|43726.8|43706.8|43731.2|43711.2|43726.8|43706.8|2
1640189780000|2021-12-22 16:16:20|43728.2|43708.2|43726.8|43706.8|43729.3|43709.3|43726.8|43706.8|10
1640189790000|2021-12-22 16:16:30|43729.3|43709.3|43729.3|43709.3|43729.3|43709.3|43729.3|43709.3|2
1640189800000|2021-12-22 16:16:40|43731.8|43711.8|43731.8|43711.8|43731.8|43711.8|43726.8|43706.8|1
1640189810000|2021-12-22 16:16:50|43726.8|43706.8|43726.8|43706.8|43729.3|43709.3|43726.8|43706.8|14
1640189820000|2021-12-22 16:17:00|43725|43705|43726.8|43706.8|43726.8|43706.8|43724.3|43704.3|7
1640189830000|2021-12-22 16:17:10|43729.3|43709.3|43736.8|43716.8|43736.8|43716.8|43729.3|43709.3|5
1640189840000|2021-12-22 16:17:20|43735|43715|43735|43715|43735|43715|43735|43715|6
1640189850000|2021-12-22 16:17:30|43735.7|43715.7|43735|43715|43735.7|43715.7|43735|43715|1
1640189860000|2021-12-22 16:17:40|43733.2|43713.2|43735|43715|43735|43715|43733.2|43713.2|2
1640189870000|2021-12-22 16:17:50|43733.2|43713.2|43713.2|43693.2|43733.2|43713.2|43711.3|43691.3|10
1640189880000|2021-12-22 16:18:00|43713.8|43693.8|43720.7|43700.7|43723.2|43703.2|43713.8|43693.8|8
1640189900000|2021-12-22 16:18:20|43718.2|43698.2|43718.2|43698.2|43718.2|43698.2|43718.2|43698.2|2
1640189910000|2021-12-22 16:18:30|43716.3|43696.3|43715.7|43695.7|43716.3|43696.3|43712.5|43692.5|7
1640189920000|2021-12-22 16:18:40|43717.5|43697.5|43725|43705|43725|43705|43717.5|43697.5|6
1640189930000|2021-12-22 16:18:50|43727.5|43707.5|43728.2|43708.2|43730|43710|43727.5|43707.5|6
1640189940000|2021-12-22 16:19:00|43727.5|43707.5|43725.7|43705.7|43727.5|43707.5|43725|43705|6
1640189950000|2021-12-22 16:19:10|43725|43705|43722.5|43702.5|43725.7|43705.7|43722.5|43702.5|1
1640189960000|2021-12-22 16:19:20|43723.2|43703.2|43723.2|43703.2|43723.2|43703.2|43722.5|43702.5|3
1640189970000|2021-12-22 16:19:30|43725.7|43705.7|43728.2|43708.2|43728.2|43708.2|43725.7|43705.7|3
1640189980000|2021-12-22 16:19:40|43730|43710|43728.2|43708.2|43730|43710|43728.2|43708.2|6
1640189990000|2021-12-22 16:19:50|43727.5|43707.5|43728.2|43708.2|43730|43710|43727.5|43707.5|2
1640190000000|2021-12-22 16:20:00|43730|43710|43737.5|43717.5|43737.5|43717.5|43728.2|43708.2|15
1640190010000|2021-12-22 16:20:10|||||||||7
1640190020000|2021-12-22 16:20:20|43735.7|43715.7|43730.7|43710.7|43735.7|43715.7|43730.7|43710.7|6
1640190030000|2021-12-22 16:20:30|43733.2|43713.2|43730.7|43710.7|43733.2|43713.2|43730.7|43710.7|5
1640190040000|2021-12-22 16:20:40|43728.2|43708.2|43728.2|43708.2|43728.2|43708.2|43728.2|43708.2|7
1640190050000|2021-12-22 16:20:50|43723.2|43703.2|43718.2|43698.2|43723.2|43703.2|43718.2|43698.2|14
1640190060000|2021-12-22 16:21:00|43715.7|43695.7|43708.2|43688.2|43715.7|43695.7|43707.5|43687.5|46
1640190070000|2021-12-22 16:21:10|43703.2|43683.2|43708.2|43688.2|43708.2|43688.2|43703.2|43683.2|19
1640190080000|2021-12-22 16:21:20|43710.7|43690.7|43712.5|43692.5|43712.5|43692.5|43710.7|43690.7|3
1640190090000|2021-12-22 16:21:30|43713.2|43693.2|43715.7|43695.7|43715.7|43695.7|43710.7|43690.7|2
1640190100000|2021-12-22 16:21:40|43718.2|43698.2|43720.7|43700.7|43723.2|43703.2|43718.2|43698.2|5
1640190110000|2021-12-22 16:21:50|43723.2|43703.2|43720.7|43700.7|43723.2|43703.2|43720.7|43700.7|1
1640190130000|2021-12-22 16:22:10|43718.8|43698.8|43705.7|43685.7|43718.8|43698.8|43705.7|43685.7|16
1640190140000|2021-12-22 16:22:20|43703.8|43683.8|43693.2|43673.2|43703.8|43683.8|43693.2|43673.2|3
1640190150000|2021-12-22 16:22:30|43692.5|43672.5|43688.2|43668.2|43692.5|43672.5|43688.2|43668.2|20
1640190160000|2021-12-22 16:22:40|43681.3|43661.3|43683.2|43663.2|43683.2|43663.2|43681.3|43661.3|8
1640190170000|2021-12-22 16:22:50|43680.7|43660.7|43678.2|43658.2|43680.7|43660.7|43678.2|43658.2|7
1640190180000|2021-12-22 16:23:00|43680.7|43660.7|43680.7|43660.7|43681.3|43661.3|43680.7|43660.7|9
1640190190000|2021-12-22 16:23:10|43683.2|43663.2|43680.7|43660.7|43683.2|43663.2|43680.7|43660.7|4
1640190200000|2021-12-22 16:23:20|43683.2|43663.2|43683.2|43663.2|43683.2|43663.2|43683.2|43663.2|1
1640190210000|2021-12-22 16:23:30|43680.7|43660.7|43680.7|43660.7|43681.3|43661.3|43678.2|43658.2|2
1640190220000|2021-12-22 16:23:40|43683.2|43663.2|43683.2|43663.2|43683.8|43663.8|43683.2|43663.2|2
1640190230000|2021-12-22 16:23:50|43681.3|43661.3|43683.2|43663.2|43683.2|43663.2|43680.7|43660.7|5
1640190240000|2021-12-22 16:24:00|43685.7|43665.7|43685.7|43665.7|43685.7|43665.7|43683.2|43663.2|4
1640190250000|2021-12-22 16:24:10|43687.5|43667.5|43688.2|43668.2|43688.2|43668.2|43686.3|43666.3|4
1640190260000|2021-12-22 16:24:20|43690|43670|43693.2|43673.2|43693.2|43673.2|43690|43670|3
1640190270000|2021-12-22 16:24:30|43691.3|43671.3|43698.2|43678.2|43698.2|43678.2|43690.7|43670.7|5
1640190280000|2021-12-22 16:24:40|43698.8|43678.8|43709.3|43689.3|43710|43690|43698.8|43678.8|51
1640190290000|2021-12-22 16:24:50|43706.8|43686.8|43706.8|43686.8|43706.8|43686.8|43706.8|43686.8|4
1640190300000|2021-12-22 16:25:00|43705|43685|43700|43680|43706.8|43686.8|43700|43680|5
1640190310000|2021-12-22 16:25:10|43697.5|43677.5|43681.8|43661.8|43697.5|43677.5|43681.8|43661.8|8
1640190320000|2021-12-22 16:25:20|43680|43660|43682.5|43662.5|43682.5|43662.5|43680|43660|4
1640190330000|2021-12-22 16:25:30|43681.8|43661.8|43685|43665|43685|43665|43681.8|43661.8|8
1640190340000|2021-12-22 16:25:40|43684.3|43664.3|43679.3|43659.3|43684.3|43664.3|43679.3|43659.3|11
1640190350000|2021-12-22 16:25:50|43677.5|43657.5|43676.8|43656.8|43677.5|43657.5|43674.3|43654.3|7
1640190360000|2021-12-22 16:26:00|43679.3|43659.3|43679.3|43659.3|43681.8|43661.8|43676.8|43656.8|4
1640190370000|2021-12-22 16:26:10|43681.2|43661.2|43679.3|43659.3|43681.8|43661.8|43679.3|43659.3|4
1640190380000|2021-12-22 16:26:20|43681.2|43661.2|43681.8|43661.8|43681.8|43661.8|43679.3|43659.3|2
1640190390000|2021-12-22 16:26:30|43684.3|43664.3|43684.3|43664.3|43684.3|43664.3|43684.3|43664.3|1
1640190400000|2021-12-22 16:26:40|43685|43665|43682.5|43662.5|43685|43665|43682.5|43662.5|6
1640190410000|2021-12-22 16:26:50|43681.8|43661.8|43681.8|43661.8|43681.8|43661.8|43681.8|43661.8|6
1640190420000|2021-12-22 16:27:00|43676.8|43656.8|43676.8|43656.8|43676.8|43656.8|43676.8|43656.8|17
1640190430000|2021-12-22 16:27:10|43681.8|43661.8|43681.8|43661.8|43681.8|43661.8|43679.3|43659.3|8
1640190440000|2021-12-22 16:27:20|||||||||8
1640190450000|2021-12-22 16:27:30|43680|43660|43679.3|43659.3|43680|43660|43679.3|43659.3|4
1640190460000|2021-12-22 16:27:40|||||||||3
1640190470000|2021-12-22 16:27:50|43681.8|43661.8|43681.8|43661.8|43681.8|43661.8|43681.8|43661.8|7
1640190490000|2021-12-22 16:28:10|||||||||2
1640190500000|2021-12-22 16:28:20|43681.2|43661.2|43676.8|43656.8|43681.2|43661.2|43676.8|43656.8|4
1640190510000|2021-12-22 16:28:30|43679.3|43659.3|43679.3|43659.3|43679.3|43659.3|43679.3|43659.3|12
1640190520000|2021-12-22 16:28:40|43676.8|43656.8|43675|43655|43681.8|43661.8|43675|43655|10
1640190530000|2021-12-22 16:28:50|43677.5|43657.5|43666.8|43646.8|43677.5|43657.5|43666.8|43646.8|16
1640190540000|2021-12-22 16:29:00|43669.3|43649.3|43676.8|43656.8|43679.3|43659.3|43669.3|43649.3|16
1640190550000|2021-12-22 16:29:10|43679.3|43659.3|43676.8|43656.8|43679.3|43659.3|43676.8|43656.8|1
1640190560000|2021-12-22 16:29:20|||||||||10
1640190570000|2021-12-22 16:29:30|43678.7|43658.7|43679.3|43659.3|43679.3|43659.3|43678.7|43658.7|21
1640190580000|2021-12-22 16:29:40|43681.8|43661.8|43681.8|43661.8|43681.8|43661.8|43681.8|43661.8|14
1640190590000|2021-12-22 16:29:50|43681.2|43661.2|43679.3|43659.3|43681.2|43661.2|43679.3|43659.3|5
1640190600000|2021-12-22 16:30:00|43681.8|43661.8|43661.8|43641.8|43681.8|43661.8|43660|43640|23
1640190610000|2021-12-22 16:30:10|43657.5|43637.5|43661.8|43641.8|43661.8|43641.8|43657.5|43637.5|9
1640190620000|2021-12-22 16:30:20|43660|43640|43661.8|43641.8|43661.8|43641.8|43657.5|43637.5|6
1640190630000|2021-12-22 16:30:30|43660|43640|43656.8|43636.8|43660|43640|43656.8|43636.8|8
1640190640000|2021-12-22 16:30:40|43661.8|43641.8|43656.8|43636.8|43661.8|43641.8|43656.8|43636.8|13
1640190650000|2021-12-22 16:30:50|43654.3|43634.3|43661.8|43641.8|43661.8|43641.8|43654.3|43634.3|8
1640190660000|2021-12-22 16:31:00|43668.7|43648.7|43681.2|43661.2|43681.2|43661.2|43668.7|43648.7|8
1640190670000|2021-12-22 16:31:10|43683.7|43663.7|43664.3|43644.3|43683.7|43663.7|43664.3|43644.3|7
1640190680000|2021-12-22 16:31:20|43662.5|43642.5|43674.3|43654.3|43674.3|43654.3|43662.5|43642.5|9
1640190690000|2021-12-22 16:31:30|||||||||1
1640190700000|2021-12-22 16:31:40|43671.8|43651.8|43669.3|43649.3|43671.8|43651.8|43669.3|43649.3|8
1640190710000|2021-12-22 16:31:50|43666.8|43646.8|43669.3|43649.3|43669.3|43649.3|43666.8|43646.8|7
1640190720000|2021-12-22 16:32:00|43671.8|43651.8|43666.8|43646.8|43671.8|43651.8|43664.3|43644.3|6
1640190730000|2021-12-22 16:32:10|43665|43645|43664.3|43644.3|43666.8|43646.8|43661.8|43641.8|3
1640190740000|2021-12-22 16:32:20|43662.5|43642.5|43664.3|43644.3|43664.3|43644.3|43661.8|43641.8|1
1640190750000|2021-12-22 16:32:30|43666.2|43646.2|43674.3|43654.3|43674.3|43654.3|43666.2|43646.2|9
1640190760000|2021-12-22 16:32:40|43671.8|43651.8|43669.3|43649.3|43671.8|43651.8|43666.8|43646.8|2
1640190770000|2021-12-22 16:32:50|43667.5|43647.5|43661.8|43641.8|43667.5|43647.5|43661.8|43641.8|4
1640190780000|2021-12-22 16:33:00|43664.3|43644.3|43668.7|43648.7|43669.3|43649.3|43664.3|43644.3|6
1640190790000|2021-12-22 16:33:10|43669.3|43649.3|43671.8|43651.8|43671.8|43651.8|43666.8|43646.8|0
1640190800000|2021-12-22 16:33:20|43669.3|43649.3|43670|43650|43671.8|43651.8|43666.8|43646.8|3
1640190810000|2021-12-22 16:33:30|43669.3|43649.3|43674.3|43654.3|43674.3|43654.3|43669.3|43649.3|1
1640190820000|2021-12-22 16:33:40|43676.8|43656.8|43676.8|43656.8|43676.8|43656.8|43676.8|43656.8|5
1640190830000|2021-12-22 16:33:50|||||||||1
1640190840000|2021-12-22 16:34:00|43679.3|43659.3|43684.3|43664.3|43684.3|43664.3|43679.3|43659.3|14
1640190850000|2021-12-22 16:34:10|43686.8|43666.8|43684.3|43664.3|43686.8|43666.8|43681.8|43661.8|12
1640190860000|2021-12-22 16:34:20|43682.5|43662.5|43680|43660|43684.3|43664.3|43680|43660|7
1640190870000|2021-12-22 16:34:30|43679.3|43659.3|43679.3|43659.3|43679.3|43659.3|43679.3|43659.3|3
1640190880000|2021-12-22 16:34:40|43677.5|43657.5|43679.3|43659.3|43679.3|43659.3|43676.8|43656.8|7
1640190890000|2021-12-22 16:34:50|43678.7|43658.7|43681.8|43661.8|43681.8|43661.8|43676.8|43656.8|5
1640190900000|2021-12-22 16:35:00|43683.7|43663.7|43699.3|43679.3|43699.3|43679.3|43683.7|43663.7|13
1640190910000|2021-12-22 16:35:10|43701.8|43681.8|43699.3|43679.3|43701.8|43681.8|43699.3|43679.3|9
1640190920000|2021-12-22 16:35:20|43701.8|43681.8|43701.8|43681.8|43701.8|43681.8|43701.8|43681.8|2
1640190930000|2021-12-22 16:35:30|43708.7|43688.7|43709.3|43689.3|43709.3|43689.3|43706.8|43686.8|15
1640190940000|2021-12-22 16:35:40|43706.8|43686.8|43706.8|43686.8|43709.3|43689.3|43704.3|43684.3|10
1640190950000|2021-12-22 16:35:50|43701.8|43681.8|43699.3|43679.3|43701.8|43681.8|43696.8|43676.8|8
1640190960000|2021-12-22 16:36:00|43697.5|43677.5|43696.2|43676.2|43697.5|43677.5|43696.2|43676.2|11
1640190970000|2021-12-22 16:36:10|43696.8|43676.8|43694.3|43674.3|43696.8|43676.8|43694.3|43674.3|1
1640190980000|2021-12-22 16:36:20|43692.5|43672.5|43691.8|43671.8|43692.5|43672.5|43691.8|43671.8|0
1640190990000|2021-12-22 16:36:30|43701.8|43681.8|43696.8|43676.8|43701.8|43681.8|43696.8|43676.8|11
1640191000000|2021-12-22 16:36:40|43699.3|43679.3|43699.3|43679.3|43699.3|43679.3|43699.3|43679.3|4
1640191010000|2021-12-22 16:36:50|43701.8|43681.8|43699.3|43679.3|43701.8|43681.8|43699.3|43679.3|3
1640191020000|2021-12-22 16:37:00|43701.2|43681.2|43699.3|43679.3|43701.8|43681.8|43699.3|43679.3|14
1640191030000|2021-12-22 16:37:10|43701.2|43681.2|43697.5|43677.5|43702.5|43682.5|43697.5|43677.5|5
1640191040000|2021-12-22 16:37:20|43699.3|43679.3|43699.3|43679.3|43699.3|43679.3|43699.3|43679.3|4
1640191050000|2021-12-22 16:37:30|43701.8|43681.8|43690|43670|43701.8|43681.8|43690|43670|7
1640191060000|2021-12-22 16:37:40|43691.8|43671.8|43696.8|43676.8|43696.8|43676.8|43691.8|43671.8|4
1640191070000|2021-12-22 16:37:50|43698.7|43678.7|43709.3|43689.3|43709.3|43689.3|43698.7|43678.7|5
1640191080000|2021-12-22 16:38:00|43711.8|43691.8|43711.8|43691.8|43711.8|43691.8|43711.8|43691.8|4
1640191090000|2021-12-22 16:38:10|43710|43690|43709.3|43689.3|43710|43690|43709.3|43689.3|8
1640191100000|2021-12-22 16:38:20|43711.8|43691.8|43711.8|43691.8|43711.8|43691.8|43706.8|43686.8|11
1640191110000|2021-12-22 16:38:30|43712.5|43692.5|43721.8|43701.8|43721.8|43701.8|43712.5|43692.5|5
1640191120000|2021-12-22 16:38:40|43719.3|43699.3|43719.3|43699.3|43719.3|43699.3|43719.3|43699.3|1
1640191140000|2021-12-22 16:39:00|||||||||1
1640191150000|2021-12-22 16:39:10|43714.3|43694.3|43714.3|43694.3|43714.3|43694.3|43714.3|43694.3|2
1640191170000|2021-12-22 16:39:30|43712.5|43692.5|43710|43690|43712.5|43692.5|43710|43690|7
1640191190000|2021-12-22 16:39:50|43709.3|43689.3|43707.5|43687.5|43709.3|43689.3|43707.5|43687.5|1
1640191200000|2021-12-22 16:40:00|43706.8|43686.8|43729.3|43709.3|43729.3|43709.3|43706.8|43686.8|35
1640191210000|2021-12-22 16:40:10|43727.5|43707.5|43729.3|43709.3|43731.2|43711.2|43727.5|43707.5|10
1640191220000|2021-12-22 16:40:20|43731.2|43711.2|43736.8|43716.8|43736.8|43716.8|43728.7|43708.7|7
1640191230000|2021-12-22 16:40:30|43741.8|43721.8|43741.8|43721.8|43744.3|43724.3|43741.8|43721.8|16
1640191240000|2021-12-22 16:40:40|43739.3|43719.3|43736.8|43716.8|43739.3|43719.3|43736.8|43716.8|4
1640191250000|2021-12-22 16:40:50|43734.3|43714.3|43731.8|43711.8|43734.3|43714.3|43731.8|43711.8|2
1640191260000|2021-12-22 16:41:00|43734.3|43714.3|43734.3|43714.3|43734.3|43714.3|43734.3|43714.3|5
1640191270000|2021-12-22 16:41:10|43736.2|43716.2|43741.8|43721.8|43741.8|43721.8|43736.2|43716.2|10
1640191280000|2021-12-22 16:41:20|43740|43720|43739.3|43719.3|43740|43720|43739.3|43719.3|0
1640191290000|2021-12-22 16:41:30|||||||||1
1640191300000|2021-12-22 16:41:40|43736.8|43716.8|43736.8|43716.8|43736.8|43716.8|43736.8|43716.8|0
1640191310000|2021-12-22 16:41:50|43734.3|43714.3|43736.8|43716.8|43736.8|43716.8|43734.3|43714.3|2
1640191320000|2021-12-22 16:42:00|43734.3|43714.3|43746.8|43726.8|43746.8|43726.8|43734.3|43714.3|12
1640191330000|2021-12-22 16:42:10|43745|43725|43744.3|43724.3|43745|43725|43744.3|43724.3|1
1640191340000|2021-12-22 16:42:20|43746.8|43726.8|43744.3|43724.3|43746.8|43726.8|43744.3|43724.3|4
1640191350000|2021-12-22 16:42:30|43742.5|43722.5|43741.8|43721.8|43742.5|43722.5|43741.8|43721.8|4
1640191360000|2021-12-22 16:42:40|43739.3|43719.3|43741.8|43721.8|43741.8|43721.8|43739.3|43719.3|3
1640191370000|2021-12-22 16:42:50|43743.7|43723.7|43743.7|43723.7|43744.3|43724.3|43742.5|43722.5|4
1640191380000|2021-12-22 16:43:00|43741.8|43721.8|43736.8|43716.8|43741.8|43721.8|43731.8|43711.8|8
1640191390000|2021-12-22 16:43:10|43739.3|43719.3|43739.3|43719.3|43739.3|43719.3|43738.7|43718.7|2
1640191400000|2021-12-22 16:43:20|43737.5|43717.5|43724.3|43704.3|43737.5|43717.5|43724.3|43704.3|2
1640191410000|2021-12-22 16:43:30|43722.5|43702.5|43719.3|43699.3|43722.5|43702.5|43719.3|43699.3|0
1640191420000|2021-12-22 16:43:40|43716.8|43696.8|43711.8|43691.8|43716.8|43696.8|43711.8|43691.8|34
1640191430000|2021-12-22 16:43:50|43713.7|43693.7|43702.5|43682.5|43714.3|43694.3|43702.5|43682.5|6
1640191440000|2021-12-22 16:44:00|43700.6|43680.6|43697.5|43677.5|43702.5|43682.5|43697.5|43677.5|9
1640191450000|2021-12-22 16:44:10|43698.1|43678.1|43704.3|43684.3|43704.3|43684.3|43696.8|43676.8|8
1640191460000|2021-12-22 16:44:20|43706.8|43686.8|43704.3|43684.3|43706.8|43686.8|43704.3|43684.3|6
1640191470000|2021-12-22 16:44:30|43706.8|43686.8|43711.2|43691.2|43711.2|43691.2|43706.8|43686.8|8
1640191480000|2021-12-22 16:44:40|43709.3|43689.3|43709.3|43689.3|43711.2|43691.2|43709.3|43689.3|6
1640191490000|2021-12-22 16:44:50|43711.8|43691.8|43711.8|43691.8|43711.8|43691.8|43709.3|43689.3|12
1640191500000|2021-12-22 16:45:00|43709.3|43689.3|43711.8|43691.8|43716.8|43696.8|43709.3|43689.3|9
1640191510000|2021-12-22 16:45:10|43709.3|43689.3|43706.8|43686.8|43709.3|43689.3|43706.8|43686.8|14
1640191520000|2021-12-22 16:45:20|43706.2|43686.2|43699.3|43679.3|43706.2|43686.2|43699.3|43679.3|3
1640191530000|2021-12-22 16:45:30|43701.2|43681.2|43705|43685|43705|43685|43701.2|43681.2|3
1640191540000|2021-12-22 16:45:40|43706.8|43686.8|43709.3|43689.3|43709.3|43689.3|43706.8|43686.8|3
1640191550000|2021-12-22 16:45:50|43706.8|43686.8|43714.3|43694.3|43714.3|43694.3|43706.8|43686.8|9
1640191560000|2021-12-22 16:46:00|43711.8|43691.8|43711.8|43691.8|43714.3|43694.3|43711.8|43691.8|9
1640191570000|2021-12-22 16:46:10|43714.3|43694.3|43710|43690|43714.3|43694.3|43707.5|43687.5|5
1640191580000|2021-12-22 16:46:20|43711.8|43691.8|43711.8|43691.8|43711.8|43691.8|43710|43690|12
1640191590000|2021-12-22 16:46:30|43713.7|43693.7|43716.8|43696.8|43716.8|43696.8|43713.7|43693.7|6
1640191600000|2021-12-22 16:46:40|43721.8|43701.8|43725|43705|43729.3|43709.3|43721.8|43701.8|11
1640191610000|2021-12-22 16:46:50|43721.8|43701.8|43721.8|43701.8|43721.8|43701.8|43721.8|43701.8|2
1640191620000|2021-12-22 16:47:00|43720|43700|43714.3|43694.3|43720|43700|43714.3|43694.3|2
1640191630000|2021-12-22 16:47:10|43713.7|43693.7|43714.3|43694.3|43714.3|43694.3|43713.7|43693.7|2
1640191640000|2021-12-22 16:47:20|43716.2|43696.2|43716.8|43696.8|43716.8|43696.8|43714.3|43694.3|3
1640191650000|2021-12-22 16:47:30|43721.2|43701.2|43719.3|43699.3|43723.7|43703.7|43719.3|43699.3|0
1640191660000|2021-12-22 16:47:40|43721.2|43701.2|43714.3|43694.3|43721.8|43701.8|43711.8|43691.8|8
1640191670000|2021-12-22 16:47:50|43716.2|43696.2|43719.3|43699.3|43719.3|43699.3|43716.2|43696.2|2
1640191680000|2021-12-22 16:48:00|43716.8|43696.8|43724.3|43704.3|43724.3|43704.3|43716.8|43696.8|4
1640191690000|2021-12-22 16:48:10|43721.8|43701.8|43726.8|43706.8|43726.8|43706.8|43721.8|43701.8|2
1640191700000|2021-12-22 16:48:20|43724.3|43704.3|43729.3|43709.3|43729.3|43709.3|43724.3|43704.3|6
1640191710000|2021-12-22 16:48:30|43731.2|43711.2|43719.3|43699.3|43731.8|43711.8|43719.3|43699.3|10
1640191720000|2021-12-22 16:48:40|43721.2|43701.2|43724.3|43704.3|43724.3|43704.3|43721.2|43701.2|4
1640191730000|2021-12-22 16:48:50|43728.7|43708.7|43731.2|43711.2|43731.2|43711.2|43728.7|43708.7|7
1640191740000|2021-12-22 16:49:00|43731.8|43711.8|43734.3|43714.3|43734.3|43714.3|43731.8|43711.8|6
1640191750000|2021-12-22 16:49:10|43736.2|43716.2|43731.8|43711.8|43736.8|43716.8|43730|43710|4
1640191760000|2021-12-22 16:49:20|43734.3|43714.3|43734.3|43714.3|43736.8|43716.8|43734.3|43714.3|2
1640191770000|2021-12-22 16:49:30|43735|43715|43739.3|43719.3|43741.8|43721.8|43734.3|43714.3|5
1640191780000|2021-12-22 16:49:40|43736.8|43716.8|43736.8|43716.8|43741.8|43721.8|43736.8|43716.8|3
1640191790000|2021-12-22 16:49:50|43739.3|43719.3|43739.3|43719.3|43741.8|43721.8|43736.8|43716.8|4
1640191800000|2021-12-22 16:50:00|43738.7|43718.7|43734.3|43714.3|43738.7|43718.7|43734.3|43714.3|6
1640191810000|2021-12-22 16:50:10|43736.2|43716.2|43736.8|43716.8|43736.8|43716.8|43736.2|43716.2|4
1640191820000|2021-12-22 16:50:20|||||||||2
1640191830000|2021-12-22 16:50:30|43738.7|43718.7|43738.7|43718.7|43738.7|43718.7|43738.7|43718.7|1
1640191840000|2021-12-22 16:50:40|43736.8|43716.8|43736.8|43716.8|43736.8|43716.8|43735|43715|1
1640191870000|2021-12-22 16:51:10|43735|43715|43735|43715|43735|43715|43735|43715|1
1640191880000|2021-12-22 16:51:20|43732.5|43712.5|43732.5|43712.5|43732.5|43712.5|43732.5|43712.5|22
1640191890000|2021-12-22 16:51:30|43730.6|43710.6|43729.3|43709.3|43730.6|43710.6|43729.3|43709.3|10
1640191900000|2021-12-22 16:51:40|43727.5|43707.5|43726.8|43706.8|43727.5|43707.5|43726.8|43706.8|1
1640191910000|2021-12-22 16:51:50|43726.2|43706.2|43717.5|43697.5|43726.2|43706.2|43717.5|43697.5|13
1640191920000|2021-12-22 16:52:00|43715|43695|43700|43680|43715|43695|43699.3|43679.3|13
1640191930000|2021-12-22 16:52:10|43699.3|43679.3|43704.3|43684.3|43705.5|43685.5|43696.8|43676.8|10
1640191970000|2021-12-22 16:52:50|43706.2|43686.2|43701.8|43681.8|43706.8|43686.8|43701.8|43681.8|9
1640191980000|2021-12-22 16:53:00|43701.2|43681.2|43702.5|43682.5|43702.5|43682.5|43701.2|43681.2|8
1640191990000|2021-12-22 16:53:10|43695.6|43675.6|43692.5|43672.5|43695.6|43675.6|43690|43670|5
1640192000000|2021-12-22 16:53:20|43690.6|43670.6|43688.1|43668.1|43691.8|43671.8|43686.8|43666.8|6
1640192010000|2021-12-22 16:53:30|43687.5|43667.5|43681.3|43661.3|43687.5|43667.5|43681.3|43661.3|4
1640192020000|2021-12-22 16:53:40|43679.4|43659.4|43678.8|43658.8|43683.1|43663.1|43678.8|43658.8|5
1640192030000|2021-12-22 16:53:50|43680.6|43660.6|43678.1|43658.1|43683.1|43663.1|43678.1|43658.1|9
1640192040000|2021-12-22 16:54:00|43675.6|43655.6|43675.6|43655.6|43680.6|43660.6|43675|43655|26
1640192050000|2021-12-22 16:54:10|43678.1|43658.1|43680.6|43660.6|43683.1|43663.1|43678.1|43658.1|16
1640192060000|2021-12-22 16:54:20|43682.5|43662.5|43685|43665|43685|43665|43682.5|43662.5|7
1640192070000|2021-12-22 16:54:30|43686.8|43666.8|43685|43665|43687.5|43667.5|43685|43665|1
1640192080000|2021-12-22 16:54:40|43683.1|43663.1|43673.8|43653.8|43683.1|43663.1|43673.8|43653.8|4
1640192090000|2021-12-22 16:54:50|43675.6|43655.6|43673.1|43653.1|43676.3|43656.3|43673.1|43653.1|7
1640192100000|2021-12-22 16:55:00|43671.3|43651.3|43683.1|43663.1|43683.1|43663.1|43670.6|43650.6|9
1640192110000|2021-12-22 16:55:10|43685.6|43665.6|43685.6|43665.6|43685.6|43665.6|43685.6|43665.6|0
1640192120000|2021-12-22 16:55:20|||||||||2
1640192130000|2021-12-22 16:55:30|43688.1|43668.1|43695.6|43675.6|43698.1|43678.1|43688.1|43668.1|4
1640192140000|2021-12-22 16:55:40|43697.5|43677.5|43706.3|43686.3|43706.3|43686.3|43697.5|43677.5|3
1640192150000|2021-12-22 16:55:50|43707.5|43687.5|43708.1|43688.1|43708.1|43688.1|43707.5|43687.5|4
1640192160000|2021-12-22 16:56:00|43705.6|43685.6|43705.6|43685.6|43707.5|43687.5|43705.6|43685.6|5
1640192180000|2021-12-22 16:56:20|43703.1|43683.1|43702.5|43682.5|43703.1|43683.1|43702.5|43682.5|5
1640192190000|2021-12-22 16:56:30|43700.6|43680.6|43700.6|43680.6|43700.6|43680.6|43700.6|43680.6|1
1640192200000|2021-12-22 16:56:40|43703.1|43683.1|43703.1|43683.1|43703.1|43683.1|43701.3|43681.3|3
1640192210000|2021-12-22 16:56:50|43701.3|43681.3|43706.3|43686.3|43706.3|43686.3|43701.3|43681.3|5
1640192220000|2021-12-22 16:57:00|43708.8|43688.8|43718.1|43698.1|43718.1|43698.1|43708.8|43688.8|9
1640192230000|2021-12-22 16:57:10|43716.3|43696.3|43716.3|43696.3|43718.1|43698.1|43716.3|43696.3|11
1640192240000|2021-12-22 16:57:20|43718.1|43698.1|43718.1|43698.1|43718.1|43698.1|43718.1|43698.1|0
1640192250000|2021-12-22 16:57:30|43716.3|43696.3|43716.3|43696.3|43718.1|43698.1|43713.8|43693.8|5
1640192260000|2021-12-22 16:57:40|43713.8|43693.8|43713.1|43693.1|43715.6|43695.6|43711.3|43691.3|4
1640192270000|2021-12-22 16:57:50|43715.6|43695.6|43715.6|43695.6|43715.6|43695.6|43715.6|43695.6|7
1640192280000|2021-12-22 16:58:00|43718.1|43698.1|43728.1|43708.1|43728.1|43708.1|43718.1|43698.1|13
1640192290000|2021-12-22 16:58:10|43730|43710|43730.6|43710.6|43730.6|43710.6|43730|43710|5
1640192300000|2021-12-22 16:58:20|43733.1|43713.1|43733.1|43713.1|43733.1|43713.1|43733.1|43713.1|4
1640192310000|2021-12-22 16:58:30|43733.8|43713.8|43731.3|43711.3|43733.8|43713.8|43731.3|43711.3|13
1640192320000|2021-12-22 16:58:40|43733.1|43713.1|43735.6|43715.6|43736.3|43716.3|43733.1|43713.1|11
1640192330000|2021-12-22 16:58:50|43738.1|43718.1|43743.1|43723.1|43743.1|43723.1|43738.1|43718.1|9
1640192340000|2021-12-22 16:59:00|43742.5|43722.5|43745|43725|43745|43725|43742.5|43722.5|10
1640192350000|2021-12-22 16:59:10|43750.6|43730.6|43758.1|43738.1|43758.1|43738.1|43750.6|43730.6|7
1640192360000|2021-12-22 16:59:20|||||||||4
1640192370000|2021-12-22 16:59:30|43755.6|43735.6|43755.6|43735.6|43758.1|43738.1|43755.6|43735.6|4
1640192380000|2021-12-22 16:59:40|43753.1|43733.1|43758.1|43738.1|43758.1|43738.1|43753.1|43733.1|4
1640192390000|2021-12-22 16:59:50|43755.6|43735.6|43748.8|43728.8|43757.5|43737.5|43748.8|43728.8|13
1640192400000|2021-12-22 17:00:00|43746.3|43726.3|43745.6|43725.6|43746.3|43726.3|43745.6|43725.6|6
1640192420000|2021-12-22 17:00:20|43743.1|43723.1|43743.1|43723.1|43743.1|43723.1|43743.1|43723.1|5
1640192430000|2021-12-22 17:00:30|||||||||2
1640192440000|2021-12-22 17:00:40|||||||||5
1640192450000|2021-12-22 17:00:50|43742.5|43722.5|43742.5|43722.5|43742.5|43722.5|43742.5|43722.5|5
1640192460000|2021-12-22 17:01:00|43743.1|43723.1|43728.1|43708.1|43743.1|43723.1|43728.1|43708.1|15
1640192470000|2021-12-22 17:01:10|43726.3|43706.3|43723.1|43703.1|43726.3|43706.3|43723.1|43703.1|7
1640192480000|2021-12-22 17:01:20|||||||||2
1640192490000|2021-12-22 17:01:30|43720.6|43700.6|43705.6|43685.6|43720.6|43700.6|43705.6|43685.6|10
1640192500000|2021-12-22 17:01:40|43703.8|43683.8|43698.1|43678.1|43703.8|43683.8|43698.1|43678.1|10
1640192510000|2021-12-22 17:01:50|43700|43680|43700.6|43680.6|43700.6|43680.6|43700|43680|2
1640192520000|2021-12-22 17:02:00|43698.1|43678.1|43700|43680|43700|43680|43698.1|43678.1|1
1640192530000|2021-12-22 17:02:10|43700.6|43680.6|43708.1|43688.1|43708.1|43688.1|43698.1|43678.1|5
1640192540000|2021-12-22 17:02:20|43710|43690|43710.6|43690.6|43712.5|43692.5|43708.8|43688.8|10
1640192550000|2021-12-22 17:02:30|43713.1|43693.1|43715.6|43695.6|43715.6|43695.6|43713.1|43693.1|1
1640192560000|2021-12-22 17:02:40|43718.1|43698.1|43718.1|43698.1|43718.1|43698.1|43718.1|43698.1|6
1640192580000|2021-12-22 17:03:00|43720.6|43700.6|43723.1|43703.1|43723.1|43703.1|43720.6|43700.6|4
1640192590000|2021-12-22 17:03:10|43725|43705|43728.1|43708.1|43728.1|43708.1|43723.1|43703.1|7
1640192600000|2021-12-22 17:03:20|43730.6|43710.6|43733.1|43713.1|43733.1|43713.1|43728.8|43708.8|3
1640192610000|2021-12-22 17:03:30|||||||||1
1640192620000|2021-12-22 17:03:40|43730.6|43710.6|43733.1|43713.1|43733.1|43713.1|43730.6|43710.6|0
1640192630000|2021-12-22 17:03:50|43730.6|43710.6|43730.6|43710.6|43730.6|43710.6|43730.6|43710.6|1
1640192640000|2021-12-22 17:04:00|43732.5|43712.5|43733.1|43713.1|43733.1|43713.1|43732.5|43712.5|0
1640192650000|2021-12-22 17:04:10|43730.6|43710.6|43730.6|43710.6|43730.6|43710.6|43730.6|43710.6|1
1640192660000|2021-12-22 17:04:20|43732.5|43712.5|43730.6|43710.6|43733.1|43713.1|43730.6|43710.6|2
1640192680000|2021-12-22 17:04:40|43728.1|43708.1|43728.1|43708.1|43728.1|43708.1|43728.1|43708.1|1
1640192700000|2021-12-22 17:05:00|43730.6|43710.6|43733.1|43713.1|43733.1|43713.1|43730.6|43710.6|2
1640192710000|2021-12-22 17:05:10|43730.6|43710.6|43728.1|43708.1|43730.6|43710.6|43728.1|43708.1|4
1640192720000|2021-12-22 17:05:20|43730|43710|43728.1|43708.1|43733.1|43713.1|43728.1|43708.1|2
1640192730000|2021-12-22 17:05:30|43730|43710|43730.6|43710.6|43730.6|43710.6|43730|43710|2
1640192740000|2021-12-22 17:05:40|43728.1|43708.1|43721.9|43701.9|43728.1|43708.1|43721.9|43701.9|2
1640192750000|2021-12-22 17:05:50|43718.8|43698.8|43713.1|43693.1|43718.8|43698.8|43710.6|43690.6|19
1640192760000|2021-12-22 17:06:00|43715|43695|43717.5|43697.5|43719.3|43699.3|43715|43695|4
1640192770000|2021-12-22 17:06:10|43715.6|43695.6|43715.6|43695.6|43715.6|43695.6|43715.6|43695.6|2
1640192780000|2021-12-22 17:06:20|43713.8|43693.8|43711.3|43691.3|43713.8|43693.8|43709.4|43689.4|6
1640192790000|2021-12-22 17:06:30|43711.9|43691.9|43711.9|43691.9|43713.8|43693.8|43711.9|43691.9|0
1640192800000|2021-12-22 17:06:40|43710.1|43690.1|43709.4|43689.4|43710.1|43690.1|43709.4|43689.4|1
1640192810000|2021-12-22 17:06:50|43708.8|43688.8|43708.8|43688.8|43708.8|43688.8|43708.8|43688.8|4
1640192820000|2021-12-22 17:07:00|43708.1|43688.1|43708.1|43688.1|43708.1|43688.1|43708.1|43688.1|0
1640192830000|2021-12-22 17:07:10|||||||||2
1640192840000|2021-12-22 17:07:20|43710|43690|43713.1|43693.1|43713.1|43693.1|43710|43690|3
1640192860000|2021-12-22 17:07:40|||||||||1
1640192870000|2021-12-22 17:07:50|43715.6|43695.6|43718.1|43698.1|43718.1|43698.1|43715.6|43695.6|5
1640192880000|2021-12-22 17:08:00|43715.6|43695.6|43713.1|43693.1|43718.1|43698.1|43713.1|43693.1|4
1640192890000|2021-12-22 17:08:10|||||||||1
1640192900000|2021-12-22 17:08:20|||||||||2
1640192910000|2021-12-22 17:08:30|43710.6|43690.6|43710.6|43690.6|43710.6|43690.6|43710.6|43690.6|1
1640192920000|2021-12-22 17:08:40|43712.5|43692.5|43710.6|43690.6|43712.5|43692.5|43710.6|43690.6|3
1640192940000|2021-12-22 17:09:00|43708.1|43688.1|43705.6|43685.6|43708.1|43688.1|43703.1|43683.1|5
1640192950000|2021-12-22 17:09:10|43703.8|43683.8|43705.6|43685.6|43705.6|43685.6|43703.1|43683.1|2
1640192960000|2021-12-22 17:09:20|43706.3|43686.3|43720|43700|43720|43700|43706.3|43686.3|2
1640192970000|2021-12-22 17:09:30|43722.5|43702.5|43722.5|43702.5|43722.5|43702.5|43722.5|43702.5|10
1640192980000|2021-12-22 17:09:40|43723.1|43703.1|43720.6|43700.6|43723.1|43703.1|43720.6|43700.6|3
1640193000000|2021-12-22 17:10:00|43718.1|43698.1|43718.1|43698.1|43718.1|43698.1|43718.1|43698.1|3
1640193010000|2021-12-22 17:10:10|43715.6|43695.6|43703.1|43683.1|43715.6|43695.6|43703.1|43683.1|3
1640193020000|2021-12-22 17:10:20|||||||||1
1640193030000|2021-12-22 17:10:30|43701.3|43681.3|43701.3|43681.3|43701.3|43681.3|43701.3|43681.3|5
1640193040000|2021-12-22 17:10:40|43703.1|43683.1|43700.6|43680.6|43703.1|43683.1|43700.6|43680.6|2
1640193050000|2021-12-22 17:10:50|43698.1|43678.1|43698.8|43678.8|43698.8|43678.8|43696.3|43676.3|11
1640193070000|2021-12-22 17:11:10|43700.6|43680.6|43700.6|43680.6|43700.6|43680.6|43700.6|43680.6|33
1640193080000|2021-12-22 17:11:20|43703.1|43683.1|43720.6|43700.6|43720.6|43700.6|43703.1|43683.1|8
1640193090000|2021-12-22 17:11:30|43718.1|43698.1|43721.3|43701.3|43723.1|43703.1|43718.1|43698.1|7
1640193100000|2021-12-22 17:11:40|43719.4|43699.4|43718.1|43698.1|43719.4|43699.4|43718.1|43698.1|6
1640193110000|2021-12-22 17:11:50|43718.8|43698.8|43718.8|43698.8|43718.8|43698.8|43718.8|43698.8|2
1640193120000|2021-12-22 17:12:00|||||||||5
1640193130000|2021-12-22 17:12:10|43720.6|43700.6|43725.6|43705.6|43725.6|43705.6|43720.6|43700.6|3
1640193140000|2021-12-22 17:12:20|43728.1|43708.1|43728.1|43708.1|43728.1|43708.1|43723.1|43703.1|5
1640193160000|2021-12-22 17:12:40|43728.8|43708.8|43732.5|43712.5|43732.5|43712.5|43728.8|43708.8|2
1640193170000|2021-12-22 17:12:50|43733.1|43713.1|43738.1|43718.1|43738.1|43718.1|43733.1|43713.1|3
1640193190000|2021-12-22 17:13:10|43740.6|43720.6|43740.6|43720.6|43740.6|43720.6|43740.6|43720.6|1
1640193200000|2021-12-22 17:13:20|43740|43720|43738.1|43718.1|43740|43720|43738.1|43718.1|3
1640193210000|2021-12-22 17:13:30|||||||||5
1640193220000|2021-12-22 17:13:40|43733.8|43713.8|43733.1|43713.1|43733.8|43713.8|43733.1|43713.1|15
1640193230000|2021-12-22 17:13:50|||||||||1
1640193240000|2021-12-22 17:14:00|43735.6|43715.6|43738.1|43718.1|43738.1|43718.1|43735.6|43715.6|7
1640193260000|2021-12-22 17:14:20|||||||||8
1640193270000|2021-12-22 17:14:30|||||||||6
1640193280000|2021-12-22 17:14:40|43740.6|43720.6|43738.8|43718.8|43741.3|43721.3|43738.8|43718.8|1
1640193290000|2021-12-22 17:14:50|43741.3|43721.3|43741.3|43721.3|43741.3|43721.3|43741.3|43721.3|3
1640193300000|2021-12-22 17:15:00|43738.8|43718.8|43738.8|43718.8|43738.8|43718.8|43738.8|43718.8|12
1640193310000|2021-12-22 17:15:10|43736.9|43716.9|43738.8|43718.8|43738.8|43718.8|43736.9|43716.9|2
1640193320000|2021-12-22 17:15:20|||||||||1
1640193330000|2021-12-22 17:15:30|43743.1|43723.1|43743.1|43723.1|43743.1|43723.1|43743.1|43723.1|11
1640193340000|2021-12-22 17:15:40|43745|43725|43745.6|43725.6|43745.6|43725.6|43743.1|43723.1|4
1640193350000|2021-12-22 17:15:50|43743.8|43723.8|43745.6|43725.6|43745.6|43725.6|43743.8|43723.8|1
1640193360000|2021-12-22 17:16:00|43747.5|43727.5|43750.6|43730.6|43750.6|43730.6|43747.5|43727.5|9
1640193370000|2021-12-22 17:16:10|43752.5|43732.5|43758.1|43738.1|43758.1|43738.1|43752.5|43732.5|6
1640193380000|2021-12-22 17:16:20|43760.6|43740.6|43753.8|43733.8|43760.6|43740.6|43753.8|43733.8|15
1640193390000|2021-12-22 17:16:30|||||||||2
1640193400000|2021-12-22 17:16:40|43751.9|43731.9|43751.3|43731.3|43751.9|43731.9|43751.3|43731.3|5
1640193420000|2021-12-22 17:17:00|43753.1|43733.1|43751.3|43731.3|43753.1|43733.1|43748.8|43728.8|2
1640193430000|2021-12-22 17:17:10|43749.4|43729.4|43750.6|43730.6|43750.6|43730.6|43748.8|43728.8|1
1640193440000|2021-12-22 17:17:20|43751.3|43731.3|43753.8|43733.8|43753.8|43733.8|43751.3|43731.3|10
1640193450000|2021-12-22 17:17:30|||||||||1
1640193460000|2021-12-22 17:17:40|43756.3|43736.3|43753.8|43733.8|43756.3|43736.3|43753.8|43733.8|3
1640193470000|2021-12-22 17:17:50|43756.3|43736.3|43756.3|43736.3|43756.3|43736.3|43756.3|43736.3|2
1640193480000|2021-12-22 17:18:00|43753.8|43733.8|43753.8|43733.8|43753.8|43733.8|43753.8|43733.8|1
1640193500000|2021-12-22 17:18:20|43755.6|43735.6|43756.3|43736.3|43756.3|43736.3|43755.6|43735.6|0
1640193510000|2021-12-22 17:18:30|43758.1|43738.1|43753.8|43733.8|43758.1|43738.1|43753.8|43733.8|5
1640193520000|2021-12-22 17:18:40|43755.6|43735.6|43755.6|43735.6|43755.6|43735.6|43755.6|43735.6|5
1640193530000|2021-12-22 17:18:50|43757.5|43737.5|43755.6|43735.6|43757.5|43737.5|43755.6|43735.6|6
1640193540000|2021-12-22 17:19:00|43753.8|43733.8|43758.1|43738.1|43758.1|43738.1|43753.8|43733.8|15
1640193550000|2021-12-22 17:19:10|||||||||4
1640193560000|2021-12-22 17:19:20|||||||||1
1640193570000|2021-12-22 17:19:30|43760|43740|43760|43740|43760|43740|43760|43740|4
1640193580000|2021-12-22 17:19:40|43763.1|43743.1|43768.1|43748.1|43768.1|43748.1|43763.1|43743.1|2
1640193600000|2021-12-22 17:20:00|||||||||3
1640193610000|2021-12-22 17:20:10|43768.8|43748.8|43767.5|43747.5|43768.8|43748.8|43766.8|43746.8|3
1640193620000|2021-12-22 17:20:20|43768.1|43748.1|43765.6|43745.6|43768.1|43748.1|43765.6|43745.6|2
1640193640000|2021-12-22 17:20:40|43767.5|43747.5|43770.6|43750.6|43770.6|43750.6|43767.5|43747.5|3
1640193660000|2021-12-22 17:21:00|43768.8|43748.8|43772.5|43752.5|43772.5|43752.5|43768.1|43748.1|4
1640193690000|2021-12-22 17:21:30|||||||||1
1640193700000|2021-12-22 17:21:40|43773.1|43753.1|43773.1|43753.1|43773.1|43753.1|43773.1|43753.1|3
1640193710000|2021-12-22 17:21:50|||||||||5
1640193720000|2021-12-22 17:22:00|||||||||1
1640193730000|2021-12-22 17:22:10|43768.8|43748.8|43766.9|43746.9|43768.8|43748.8|43766.9|43746.9|13
1640193740000|2021-12-22 17:22:20|43765.1|43745.1|43761.9|43741.9|43766.9|43746.9|43761.9|43741.9|4
1640193750000|2021-12-22 17:22:30|43758.8|43738.8|43758.1|43738.1|43758.8|43738.8|43758.1|43738.1|4
1640193760000|2021-12-22 17:22:40|||||||||1
1640193780000|2021-12-22 17:23:00|43755.6|43735.6|43750.6|43730.6|43755.6|43735.6|43750.6|43730.6|4
1640193790000|2021-12-22 17:23:10|||||||||1
1640193800000|2021-12-22 17:23:20|43748.1|43728.1|43748.1|43728.1|43748.1|43728.1|43748.1|43728.1|5
1640193810000|2021-12-22 17:23:30|43750|43730|43750|43730|43750|43730|43750|43730|0
1640193820000|2021-12-22 17:23:40|43748.1|43728.1|43748.1|43728.1|43748.1|43728.1|43748.1|43728.1|1
1640193830000|2021-12-22 17:23:50|43755|43735|43755|43735|43755|43735|43755|43735|6
1640193840000|2021-12-22 17:24:00|43753.1|43733.1|43755.6|43735.6|43755.6|43735.6|43753.1|43733.1|11
1640193850000|2021-12-22 17:24:10|43753.1|43733.1|43753.1|43733.1|43753.1|43733.1|43753.1|43733.1|5
1640193860000|2021-12-22 17:24:20|43750.6|43730.6|43750.6|43730.6|43750.6|43730.6|43750.6|43730.6|6
1640193870000|2021-12-22 17:24:30|43753.1|43733.1|43753.1|43733.1|43753.1|43733.1|43753.1|43733.1|3
1640193890000|2021-12-22 17:24:50|||||||||4
1640193910000|2021-12-22 17:25:10|43758.1|43738.1|43758.1|43738.1|43758.1|43738.1|43758.1|43738.1|10
1640193920000|2021-12-22 17:25:20|43763.1|43743.1|43763.1|43743.1|43763.1|43743.1|43763.1|43743.1|3
1640193930000|2021-12-22 17:25:30|||||||||6
1640193940000|2021-12-22 17:25:40|43761.3|43741.3|43761.3|43741.3|43761.3|43741.3|43761.3|43741.3|0
1640193950000|2021-12-22 17:25:50|43763.1|43743.1|43763.1|43743.1|43763.1|43743.1|43763.1|43743.1|1
1640193960000|2021-12-22 17:26:00|43761.3|43741.3|43763.1|43743.1|43763.1|43743.1|43760.6|43740.6|0
1640193980000|2021-12-22 17:26:20|43762.4|43742.4|43763.1|43743.1|43763.1|43743.1|43762.4|43742.4|0
1640193990000|2021-12-22 17:26:30|||||||||2
1640194000000|2021-12-22 17:26:40|43764.9|43744.9|43768.8|43748.8|43768.8|43748.8|43764.9|43744.9|3
1640194020000|2021-12-22 17:27:00|43768.1|43748.1|43768.1|43748.1|43768.1|43748.1|43768.1|43748.1|6
1640194030000|2021-12-22 17:27:10|43770.6|43750.6|43770.6|43750.6|43770.6|43750.6|43770.6|43750.6|2
1640194050000|2021-12-22 17:27:30|43768.1|43748.1|43768.1|43748.1|43768.1|43748.1|43768.1|43748.1|0
1640194060000|2021-12-22 17:27:40|43770.6|43750.6|43773.1|43753.1|43773.1|43753.1|43770.6|43750.6|1
1640194090000|2021-12-22 17:28:10|43774.9|43754.9|43778.1|43758.1|43779.9|43759.9|43774.9|43754.9|6
1640194100000|2021-12-22 17:28:20|43780.6|43760.6|43790.6|43770.6|43790.6|43770.6|43780.6|43760.6|13
1640194110000|2021-12-22 17:28:30|43788.8|43768.8|43788.1|43768.1|43788.8|43768.8|43788.1|43768.1|8
1640194120000|2021-12-22 17:28:40|43785.6|43765.6|43783.1|43763.1|43785.6|43765.6|43783.1|43763.1|8
1640194130000|2021-12-22 17:28:50|43780.6|43760.6|43778.1|43758.1|43780.6|43760.6|43778.1|43758.1|2
1640194140000|2021-12-22 17:29:00|43779.9|43759.9|43783.1|43763.1|43783.1|43763.1|43779.9|43759.9|24
1640194150000|2021-12-22 17:29:10|||||||||5
1640194160000|2021-12-22 17:29:20|||||||||1
1640194170000|2021-12-22 17:29:30|||||||||2
1640194190000|2021-12-22 17:29:50|||||||||21
1640194200000|2021-12-22 17:30:00|43784.9|43764.9|43788.1|43768.1|43788.1|43768.1|43784.9|43764.9|3
1640194210000|2021-12-22 17:30:10|43790.6|43770.6|43793.1|43773.1|43793.1|43773.1|43788.1|43768.1|8
1640194220000|2021-12-22 17:30:20|43795.6|43775.6|43798.1|43778.1|43798.8|43778.8|43793.1|43773.1|5
1640194230000|2021-12-22 17:30:30|43799.9|43779.9|43803.1|43783.1|43803.1|43783.1|43799.9|43779.9|6
1640194240000|2021-12-22 17:30:40|||||||||3
1640194260000|2021-12-22 17:31:00|43802.4|43782.4|43803.1|43783.1|43803.1|43783.1|43802.4|43782.4|10
1640194270000|2021-12-22 17:31:10|43807.4|43787.4|43808.1|43788.1|43808.1|43788.1|43807.4|43787.4|3
1640194280000|2021-12-22 17:31:20|||||||||1
1640194290000|2021-12-22 17:31:30|||||||||3
1640194310000|2021-12-22 17:31:50|||||||||2
1640194320000|2021-12-22 17:32:00|||||||||2
1640194340000|2021-12-22 17:32:20|43803.8|43783.8|43807.4|43787.4|43808.1|43788.1|43803.1|43783.1|13
1640194350000|2021-12-22 17:32:30|43808.1|43788.1|43811.3|43791.3|43811.3|43791.3|43808.1|43788.1|3
1640194380000|2021-12-22 17:33:00|43808.1|43788.1|43808.1|43788.1|43808.1|43788.1|43808.1|43788.1|4
1640194390000|2021-12-22 17:33:10|||||||||4
1640194400000|2021-12-22 17:33:20|||||||||4
1640194420000|2021-12-22 17:33:40|43808.8|43788.8|43808.1|43788.1|43810.6|43790.6|43808.1|43788.1|14
1640194440000|2021-12-22 17:34:00|43809.9|43789.9|43812.4|43792.4|43812.4|43792.4|43809.9|43789.9|4
1640194450000|2021-12-22 17:34:10|43810.6|43790.6|43810.6|43790.6|43810.6|43790.6|43810.6|43790.6|2
1640194460000|2021-12-22 17:34:20|43808.8|43788.8|43808.1|43788.1|43810.6|43790.6|43808.1|43788.1|1
1640194470000|2021-12-22 17:34:30|||||||||1
1640194480000|2021-12-22 17:34:40|||||||||3
1640194500000|2021-12-22 17:35:00|43806.3|43786.3|43803.8|43783.8|43806.3|43786.3|43803.8|43783.8|14
1640194520000|2021-12-22 17:35:20|43808.1|43788.1|43807.4|43787.4|43808.1|43788.1|43807.4|43787.4|4
1640194530000|2021-12-22 17:35:30|43808.1|43788.1|43808.1|43788.1|43808.1|43788.1|43808.1|43788.1|2
1640194540000|2021-12-22 17:35:40|||||||||2
1640194560000|2021-12-22 17:36:00|43805.6|43785.6|43808.1|43788.1|43808.1|43788.1|43805.6|43785.6|8
1640194570000|2021-12-22 17:36:10|43806.3|43786.3|43808.1|43788.1|43808.1|43788.1|43806.3|43786.3|1
1640194580000|2021-12-22 17:36:20|43803.8|43783.8|43808.1|43788.1|43808.1|43788.1|43803.8|43783.8|18
1640194590000|2021-12-22 17:36:30|43808.8|43788.8|43808.1|43788.1|43808.8|43788.8|43808.1|43788.1|4
1640194600000|2021-12-22 17:36:40|43808.8|43788.8|43813.1|43793.1|43813.1|43793.1|43808.1|43788.1|4
1640194610000|2021-12-22 17:36:50|43810.6|43790.6|43810.6|43790.6|43810.6|43790.6|43810.6|43790.6|5
1640194620000|2021-12-22 17:37:00|43808.8|43788.8|43808.1|43788.1|43808.8|43788.8|43808.1|43788.1|5
1640194640000|2021-12-22 17:37:20|43807.4|43787.4|43807.4|43787.4|43807.4|43787.4|43807.4|43787.4|2
1640194660000|2021-12-22 17:37:40|43803.8|43783.8|43807.4|43787.4|43807.4|43787.4|43803.8|43783.8|4
1640194670000|2021-12-22 17:37:50|||||||||18
1640194680000|2021-12-22 17:38:00|43803.1|43783.1|43807.4|43787.4|43807.4|43787.4|43803.1|43783.1|10
1640194690000|2021-12-22 17:38:10|43808.1|43788.1|43808.1|43788.1|43808.1|43788.1|43808.1|43788.1|12
1640194710000|2021-12-22 17:38:30|43809.9|43789.9|43808.1|43788.1|43810.6|43790.6|43808.1|43788.1|7
1640194720000|2021-12-22 17:38:40|43812.4|43792.4|43808.1|43788.1|43812.4|43792.4|43808.1|43788.1|14
1640194730000|2021-12-22 17:38:50|43810.6|43790.6|43813.1|43793.1|43813.1|43793.1|43810.6|43790.6|0
1640194740000|2021-12-22 17:39:00|43811.3|43791.3|43810.6|43790.6|43811.3|43791.3|43808.8|43788.8|11
1640194750000|2021-12-22 17:39:10|43808.1|43788.1|43810.6|43790.6|43810.6|43790.6|43808.1|43788.1|1
1640194760000|2021-12-22 17:39:20|43809.9|43789.9|43810.6|43790.6|43810.6|43790.6|43809.9|43789.9|0
1640194770000|2021-12-22 17:39:30|43811.8|43791.8|43813.1|43793.1|43813.1|43793.1|43811.8|43791.8|1
1640194780000|2021-12-22 17:39:40|43810.6|43790.6|43813.1|43793.1|43813.1|43793.1|43810.6|43790.6|2
1640194800000|2021-12-22 17:40:00|43808.1|43788.1|43805.6|43785.6|43808.1|43788.1|43805.6|43785.6|9
1640194810000|2021-12-22 17:40:10|43807.4|43787.4|43805.6|43785.6|43808.1|43788.1|43805.6|43785.6|4
1640194820000|2021-12-22 17:40:20|43808.1|43788.1|43805.6|43785.6|43808.1|43788.1|43805.6|43785.6|3
1640194830000|2021-12-22 17:40:30|43808.1|43788.1|43806.3|43786.3|43808.1|43788.1|43806.3|43786.3|2
1640194840000|2021-12-22 17:40:40|43805.6|43785.6|43805.6|43785.6|43805.6|43785.6|43805.6|43785.6|0
1640194860000|2021-12-22 17:41:00|43809.9|43789.9|43811.3|43791.3|43811.3|43791.3|43809.9|43789.9|20
1640194870000|2021-12-22 17:41:10|||||||||5
1640194880000|2021-12-22 17:41:20|43823.1|43803.1|43833.1|43813.1|43833.1|43813.1|43823.1|43803.1|40
1640194890000|2021-12-22 17:41:30|43838.1|43818.1|43843.1|43823.1|43843.1|43823.1|43838.1|43818.1|19
1640194900000|2021-12-22 17:41:40|43846.3|43826.3|43843.1|43823.1|43848.1|43828.1|43843.1|43823.1|15
1640194910000|2021-12-22 17:41:50|43844.9|43824.9|43848.1|43828.1|43848.1|43828.1|43843.1|43823.1|32
1640194920000|2021-12-22 17:42:00|43850.6|43830.6|43848.1|43828.1|43850.6|43830.6|43848.1|43828.1|8
1640194930000|2021-12-22 17:42:10|43850.6|43830.6|43848.1|43828.1|43852.4|43832.4|43845.6|43825.6|34
1640194940000|2021-12-22 17:42:20|43849.9|43829.9|43849.9|43829.9|43852.4|43832.4|43848.1|43828.1|9
1640194950000|2021-12-22 17:42:30|43848.1|43828.1|43863.6|43843.6|43863.6|43843.6|43848.1|43828.1|30
1640194960000|2021-12-22 17:42:40|43864.3|43844.3|43862.4|43842.4|43864.3|43844.3|43862.4|43842.4|7
1640194970000|2021-12-22 17:42:50|43864.3|43844.3|43875.5|43855.5|43875.5|43855.5|43864.3|43844.3|79
1640194980000|2021-12-22 17:43:00|43873|43853|43864.3|43844.3|43874.3|43854.3|43864.3|43844.3|33
1640194990000|2021-12-22 17:43:10|43866.8|43846.8|43856.8|43836.8|43866.8|43846.8|43856.8|43836.8|12
1640195000000|2021-12-22 17:43:20|43857.4|43837.4|43861.8|43841.8|43861.8|43841.8|43857.4|43837.4|13
1640195010000|2021-12-22 17:43:30|||||||||2
1640195020000|2021-12-22 17:43:40|43861.1|43841.1|43859.3|43839.3|43861.1|43841.1|43859.3|43839.3|12
1640195030000|2021-12-22 17:43:50|43858.6|43838.6|43858.6|43838.6|43858.6|43838.6|43858.6|43838.6|0
1640195040000|2021-12-22 17:44:00|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|43856.8|43836.8|8
1640195070000|2021-12-22 17:44:30|||||||||2
1640195080000|2021-12-22 17:44:40|43859.3|43839.3|43851.8|43831.8|43859.3|43839.3|43851.8|43831.8|13
1640195090000|2021-12-22 17:44:50|43849.9|43829.9|43847.4|43827.4|43849.9|43829.9|43847.4|43827.4|12
1640195100000|2021-12-22 17:45:00|43846.1|43826.1|43856.1|43836.1|43856.1|43836.1|43846.1|43826.1|14
1640195110000|2021-12-22 17:45:10|43858|43838|43856.8|43836.8|43859.3|43839.3|43856.8|43836.8|3
1640195120000|2021-12-22 17:45:20|43859.3|43839.3|43859.3|43839.3|43859.3|43839.3|43859.3|43839.3|8
1640195130000|2021-12-22 17:45:30|||||||||8
1640195140000|2021-12-22 17:45:40|||||||||1
1640195150000|2021-12-22 17:45:50|43861.8|43841.8|43864.3|43844.3|43866.8|43846.8|43861.8|43841.8|10
1640195160000|2021-12-22 17:46:00|43861.8|43841.8|43859.3|43839.3|43861.8|43841.8|43858.6|43838.6|13
1640195170000|2021-12-22 17:46:10|43861.1|43841.1|43861.8|43841.8|43861.8|43841.8|43861.1|43841.1|0
1640195180000|2021-12-22 17:46:20|43859.9|43839.9|43859.9|43839.9|43859.9|43839.9|43859.9|43839.9|2
1640195190000|2021-12-22 17:46:30|43858.1|43838.1|43856.8|43836.8|43858.1|43838.1|43856.8|43836.8|4
1640195200000|2021-12-22 17:46:40|43857.4|43837.4|43861.8|43841.8|43861.8|43841.8|43857.4|43837.4|13
1640195210000|2021-12-22 17:46:50|43864.3|43844.3|43871.8|43851.8|43871.8|43851.8|43864.3|43844.3|12
1640195220000|2021-12-22 17:47:00|||||||||2
1640195230000|2021-12-22 17:47:10|43872.4|43852.4|43872.4|43852.4|43872.4|43852.4|43872.4|43852.4|13
1640195240000|2021-12-22 17:47:20|||||||||1
1640195250000|2021-12-22 17:47:30|43871.8|43851.8|43869.9|43849.9|43871.8|43851.8|43869.9|43849.9|2
1640195270000|2021-12-22 17:47:50|43873.1|43853.1|43871.8|43851.8|43873.1|43853.1|43871.8|43851.8|22
1640195280000|2021-12-22 17:48:00|43872.4|43852.4|43871.8|43851.8|43873.1|43853.1|43871.8|43851.8|12
1640195290000|2021-12-22 17:48:10|43874.3|43854.3|43874.9|43854.9|43874.9|43854.9|43874.3|43854.3|9
1640195300000|2021-12-22 17:48:20|43876.8|43856.8|43891.8|43871.8|43891.8|43871.8|43876.8|43856.8|38
1640195310000|2021-12-22 17:48:30|43888.1|43868.1|43886.8|43866.8|43889.9|43869.9|43886.8|43866.8|5
1640195320000|2021-12-22 17:48:40|43891.8|43871.8|43891.8|43871.8|43891.8|43871.8|43891.8|43871.8|4
1640195330000|2021-12-22 17:48:50|43893.6|43873.6|43891.8|43871.8|43894.3|43874.3|43891.8|43871.8|10
1640195340000|2021-12-22 17:49:00|43894.9|43874.9|43889.9|43869.9|43894.9|43874.9|43889.9|43869.9|13
1640195350000|2021-12-22 17:49:10|43891.8|43871.8|43889.3|43869.3|43891.8|43871.8|43889.3|43869.3|1
1640195360000|2021-12-22 17:49:20|43891.8|43871.8|43894.9|43874.9|43894.9|43874.9|43891.8|43871.8|19
1640195370000|2021-12-22 17:49:30|43899.9|43879.9|43892.4|43872.4|43899.9|43879.9|43892.4|43872.4|59
1640195380000|2021-12-22 17:49:40|43891.8|43871.8|43889.3|43869.3|43891.8|43871.8|43889.3|43869.3|5
1640195400000|2021-12-22 17:50:00|43886.8|43866.8|43876.8|43856.8|43886.8|43866.8|43874.3|43854.3|25
1640195410000|2021-12-22 17:50:10|43881.1|43861.1|43881.8|43861.8|43883.6|43863.6|43881.1|43861.1|33
1640195420000|2021-12-22 17:50:20|43881.1|43861.1|43885.5|43865.5|43886.1|43866.1|43881.1|43861.1|2
1640195430000|2021-12-22 17:50:30|43883.6|43863.6|43883|43863|43883.6|43863.6|43883|43863|2
1640195440000|2021-12-22 17:50:40|43880.5|43860.5|43880.5|43860.5|43880.5|43860.5|43880.5|43860.5|5
1640195450000|2021-12-22 17:50:50|43878|43858|43877.3|43857.3|43878|43858|43877.3|43857.3|6
1640195460000|2021-12-22 17:51:00|43875.5|43855.5|43875.5|43855.5|43875.5|43855.5|43875.5|43855.5|1
1640195470000|2021-12-22 17:51:10|||||||||1
1640195480000|2021-12-22 17:51:20|43877.3|43857.3|43875.5|43855.5|43878|43858|43875.5|43855.5|7
1640195490000|2021-12-22 17:51:30|||||||||1
1640195500000|2021-12-22 17:51:40|||||||||11
1640195520000|2021-12-22 17:52:00|||||||||1
1640195530000|2021-12-22 17:52:10|43875.4|43855.4|43870.4|43850.4|43875.4|43855.4|43870.4|43850.4|10
1640195550000|2021-12-22 17:52:30|43868.6|43848.6|43868.6|43848.6|43868.6|43848.6|43868.6|43848.6|1
1640195560000|2021-12-22 17:52:40|43866.8|43846.8|43870.4|43850.4|43870.4|43850.4|43866.8|43846.8|3
1640195570000|2021-12-22 17:52:50|||||||||6
1640195580000|2021-12-22 17:53:00|||||||||2
1640195600000|2021-12-22 17:53:20|43859.3|43839.3|43859.3|43839.3|43859.3|43839.3|43859.3|43839.3|11
1640195610000|2021-12-22 17:53:30|43856.8|43836.8|43856.8|43836.8|43856.8|43836.8|43856.8|43836.8|5
1640195620000|2021-12-22 17:53:40|43856.1|43836.1|43856.1|43836.1|43858.6|43838.6|43855.4|43835.4|3
1640195630000|2021-12-22 17:53:50|43858.6|43838.6|43858.6|43838.6|43859.3|43839.3|43858.6|43838.6|14
1640195640000|2021-12-22 17:54:00|43859.3|43839.3|43861.8|43841.8|43861.8|43841.8|43858.6|43838.6|6
1640195650000|2021-12-22 17:54:10|43863.6|43843.6|43863.6|43843.6|43863.6|43843.6|43863.6|43843.6|2
1640195660000|2021-12-22 17:54:20|43865.4|43845.4|43865.4|43845.4|43865.4|43845.4|43865.4|43845.4|0
1640195670000|2021-12-22 17:54:30|||||||||10
1640195680000|2021-12-22 17:54:40|43863.6|43843.6|43861.1|43841.1|43863.6|43843.6|43861.1|43841.1|1
1640195700000|2021-12-22 17:55:00|43864.8|43844.8|43866.1|43846.1|43866.1|43846.1|43864.8|43844.8|9
1640195710000|2021-12-22 17:55:10|43866.8|43846.8|43875.4|43855.4|43875.4|43855.4|43866.1|43846.1|7
1640195720000|2021-12-22 17:55:20|||||||||4
1640195730000|2021-12-22 17:55:30|43878.6|43858.6|43880.4|43860.4|43880.4|43860.4|43875.4|43855.4|3
1640195740000|2021-12-22 17:55:40|43881.1|43861.1|43888.6|43868.6|43890.4|43870.4|43881.1|43861.1|5
1640195750000|2021-12-22 17:55:50|43886.8|43866.8|43885.4|43865.4|43886.8|43866.8|43885.4|43865.4|7
1640195760000|2021-12-22 17:56:00|43884.8|43864.8|43882.3|43862.3|43884.8|43864.8|43882.3|43862.3|5
1640195770000|2021-12-22 17:56:10|43882.9|43862.9|43883.6|43863.6|43885.4|43865.4|43882.3|43862.3|16
1640195780000|2021-12-22 17:56:20|43885.4|43865.4|43883.6|43863.6|43885.4|43865.4|43881.1|43861.1|5
1640195790000|2021-12-22 17:56:30|43885.4|43865.4|43883.6|43863.6|43885.4|43865.4|43883.6|43863.6|6
1640195800000|2021-12-22 17:56:40|43881.8|43861.8|43881.1|43861.1|43881.8|43861.8|43881.1|43861.1|1
1640195810000|2021-12-22 17:56:50|||||||||3
1640195820000|2021-12-22 17:57:00|||||||||3
1640195830000|2021-12-22 17:57:10|43889.8|43869.8|43900.4|43880.4|43900.4|43880.4|43889.8|43869.8|21
1640195840000|2021-12-22 17:57:20|||||||||9
1640195850000|2021-12-22 17:57:30|43905.4|43885.4|43900.4|43880.4|43905.4|43885.4|43900.4|43880.4|10
1640195860000|2021-12-22 17:57:40|||||||||19
1640195870000|2021-12-22 17:57:50|43899.8|43879.8|43895.4|43875.4|43900.4|43880.4|43895.4|43875.4|11
1640195880000|2021-12-22 17:58:00|43893.6|43873.6|43893.6|43873.6|43893.6|43873.6|43893.6|43873.6|4
1640195890000|2021-12-22 17:58:10|43891.1|43871.1|43890.4|43870.4|43891.1|43871.1|43888.6|43868.6|14
1640195900000|2021-12-22 17:58:20|||||||||12
1640195910000|2021-12-22 17:58:30|43892.3|43872.3|43890.4|43870.4|43892.9|43872.9|43890.4|43870.4|22
1640195920000|2021-12-22 17:58:40|43888.6|43868.6|43895.4|43875.4|43895.4|43875.4|43887.9|43867.9|36
1640195930000|2021-12-22 17:58:50|43897.9|43877.9|43895.4|43875.4|43897.9|43877.9|43895.4|43875.4|27
1640195940000|2021-12-22 17:59:00|43899.1|43879.1|43896.1|43876.1|43901.1|43881.1|43896.1|43876.1|66
1640195950000|2021-12-22 17:59:10|43891.8|43871.8|43891.8|43871.8|43896.1|43876.1|43891.8|43871.8|42
1640195960000|2021-12-22 17:59:20|43896.1|43876.1|43891.1|43871.1|43896.1|43876.1|43891.1|43871.1|43
1640195970000|2021-12-22 17:59:30|43896.1|43876.1|43902.3|43882.3|43902.3|43882.3|43891.1|43871.1|73
1640195980000|2021-12-22 17:59:40|43900.4|43880.4|43899.8|43879.8|43904.8|43884.8|43899.8|43879.8|62
1640195990000|2021-12-22 17:59:50|43900.4|43880.4|43900.4|43880.4|43904.8|43884.8|43900.4|43880.4|84
1640196000000|2021-12-22 18:00:00|43896.1|43876.1|43886.1|43866.1|43896.1|43876.1|43885.4|43865.4|76
1640196010000|2021-12-22 18:00:10|43885.4|43865.4|43903.6|43883.6|43903.6|43883.6|43885.4|43865.4|32
1640196020000|2021-12-22 18:00:20|43901.1|43881.1|43900.4|43880.4|43902.9|43882.9|43900.4|43880.4|22
1640196030000|2021-12-22 18:00:30|43897.9|43877.9|43897.9|43877.9|43897.9|43877.9|43897.9|43877.9|5
1640196040000|2021-12-22 18:00:40|43895.4|43875.4|43895.4|43875.4|43895.4|43875.4|43895.4|43875.4|11
1640196050000|2021-12-22 18:00:50|43893.6|43873.6|43893.6|43873.6|43893.6|43873.6|43893.6|43873.6|8
1640196060000|2021-12-22 18:01:00|43890.4|43870.4|43892.9|43872.9|43892.9|43872.9|43890.4|43870.4|5
1640196070000|2021-12-22 18:01:10|43890.4|43870.4|43892.9|43872.9|43892.9|43872.9|43890.4|43870.4|2
1640196080000|2021-12-22 18:01:20|43890.4|43870.4|43890.4|43870.4|43890.4|43870.4|43890.4|43870.4|2
1640196090000|2021-12-22 18:01:30|||||||||1
1640196100000|2021-12-22 18:01:40|43892.9|43872.9|43895.4|43875.4|43895.4|43875.4|43890.4|43870.4|6
1640196110000|2021-12-22 18:01:50|43897.9|43877.9|43902.9|43882.9|43902.9|43882.9|43897.9|43877.9|10
1640196120000|2021-12-22 18:02:00|43902.3|43882.3|43905.4|43885.4|43905.4|43885.4|43900.4|43880.4|14
1640196130000|2021-12-22 18:02:10|||||||||9
1640196140000|2021-12-22 18:02:20|||||||||2
1640196150000|2021-12-22 18:02:30|43907.9|43887.9|43907.9|43887.9|43907.9|43887.9|43907.9|43887.9|5
1640196160000|2021-12-22 18:02:40|||||||||6
1640196170000|2021-12-22 18:02:50|43905.4|43885.4|43905.4|43885.4|43905.4|43885.4|43905.4|43885.4|14
1640196180000|2021-12-22 18:03:00|43902.9|43882.9|43909.8|43889.8|43909.8|43889.8|43902.9|43882.9|9
1640196190000|2021-12-22 18:03:10|43910.4|43890.4|43910.4|43890.4|43910.4|43890.4|43910.4|43890.4|3
1640196200000|2021-12-22 18:03:20|||||||||8
1640196210000|2021-12-22 18:03:30|||||||||10
1640196220000|2021-12-22 18:03:40|43907.3|43887.3|43907.3|43887.3|43907.3|43887.3|43907.3|43887.3|6
1640196230000|2021-12-22 18:03:50|43904.8|43884.8|43904.8|43884.8|43904.8|43884.8|43904.8|43884.8|6
1640196240000|2021-12-22 18:04:00|43905.4|43885.4|43903.6|43883.6|43905.4|43885.4|43902.9|43882.9|17
1640196250000|2021-12-22 18:04:10|43901.8|43881.8|43900.4|43880.4|43901.8|43881.8|43900.4|43880.4|6
1640196260000|2021-12-22 18:04:20|||||||||2
1640196270000|2021-12-22 18:04:30|||||||||1
1640196280000|2021-12-22 18:04:40|43899.8|43879.8|43899.8|43879.8|43899.8|43879.8|43899.8|43879.8|0
1640196290000|2021-12-22 18:04:50|43897.3|43877.3|43894.8|43874.8|43897.3|43877.3|43894.8|43874.8|3
1640196300000|2021-12-22 18:05:00|43895.4|43875.4|43895.4|43875.4|43895.4|43875.4|43895.4|43875.4|6
1640196310000|2021-12-22 18:05:10|43892.3|43872.3|43890.4|43870.4|43892.3|43872.3|43890.4|43870.4|3
1640196330000|2021-12-22 18:05:30|||||||||1
1640196340000|2021-12-22 18:05:40|||||||||1
1640196360000|2021-12-22 18:06:00|||||||||8
1640196370000|2021-12-22 18:06:10|43892.3|43872.3|43890.4|43870.4|43892.3|43872.3|43890.4|43870.4|4
1640196390000|2021-12-22 18:06:30|43888.6|43868.6|43890.4|43870.4|43890.4|43870.4|43888.6|43868.6|11
1640196400000|2021-12-22 18:06:40|||||||||1
1640196420000|2021-12-22 18:07:00|43892.3|43872.3|43892.9|43872.9|43892.9|43872.9|43892.3|43872.3|6
1640196430000|2021-12-22 18:07:10|||||||||1
1640196450000|2021-12-22 18:07:30|43895.4|43875.4|43895.4|43875.4|43897.9|43877.9|43895.4|43875.4|11
1640196460000|2021-12-22 18:07:40|||||||||1
1640196470000|2021-12-22 18:07:50|43899.8|43879.8|43899.8|43879.8|43900.4|43880.4|43897.9|43877.9|6
1640196480000|2021-12-22 18:08:00|43897.9|43877.9|43900.4|43880.4|43900.4|43880.4|43897.3|43877.3|14
1640196490000|2021-12-22 18:08:10|43902.3|43882.3|43900.4|43880.4|43902.3|43882.3|43900.4|43880.4|6
1640196500000|2021-12-22 18:08:20|43902.3|43882.3|43900.4|43880.4|43902.3|43882.3|43900.4|43880.4|1
1640196530000|2021-12-22 18:08:50|43904.8|43884.8|43900.4|43880.4|43904.8|43884.8|43900.4|43880.4|5
1640196540000|2021-12-22 18:09:00|43905.4|43885.4|43905.4|43885.4|43905.4|43885.4|43905.4|43885.4|23
1640196550000|2021-12-22 18:09:10|||||||||4
1640196560000|2021-12-22 18:09:20|||||||||2
1640196570000|2021-12-22 18:09:30|43909.8|43889.8|43920.4|43900.4|43920.4|43900.4|43909.8|43889.8|21
1640196580000|2021-12-22 18:09:40|43921.1|43901.1|43920.4|43900.4|43924.1|43904.1|43920.4|43900.4|5
1640196590000|2021-12-22 18:09:50|||||||||6
1640196610000|2021-12-22 18:10:10|43915.4|43895.4|43917.3|43897.3|43917.3|43897.3|43915.4|43895.4|8
1640196630000|2021-12-22 18:10:30|43917.9|43897.9|43915.4|43895.4|43917.9|43897.9|43915.4|43895.4|0
1640196640000|2021-12-22 18:10:40|43917.3|43897.3|43917.3|43897.3|43917.3|43897.3|43917.3|43897.3|0
1640196650000|2021-12-22 18:10:50|43916.1|43896.1|43917.3|43897.3|43917.3|43897.3|43915.4|43895.4|2
1640196660000|2021-12-22 18:11:00|43919.1|43899.1|43915.4|43895.4|43919.1|43899.1|43915.4|43895.4|2
1640196680000|2021-12-22 18:11:20|43917.9|43897.9|43915.4|43895.4|43917.9|43897.9|43915.4|43895.4|2
1640196700000|2021-12-22 18:11:40|43920.4|43900.4|43920.4|43900.4|43920.4|43900.4|43920.4|43900.4|2
1640196730000|2021-12-22 18:12:10|43915.4|43895.4|43920.4|43900.4|43920.4|43900.4|43915.4|43895.4|10
1640196740000|2021-12-22 18:12:20|||||||||2
1640196750000|2021-12-22 18:12:30|||||||||3
1640196760000|2021-12-22 18:12:40|43918.6|43898.6|43917.9|43897.9|43918.6|43898.6|43917.9|43897.9|10
1640196770000|2021-12-22 18:12:50|43920.4|43900.4|43920.4|43900.4|43920.4|43900.4|43920.4|43900.4|0
1640196790000|2021-12-22 18:13:10|||||||||5
1640196800000|2021-12-22 18:13:20|43922.3|43902.3|43924.8|43904.8|43924.8|43904.8|43922.3|43902.3|2
1640196810000|2021-12-22 18:13:30|||||||||1
1640196820000|2021-12-22 18:13:40|||||||||2
1640196830000|2021-12-22 18:13:50|43925.4|43905.4|43924.8|43904.8|43925.4|43905.4|43924.8|43904.8|6
1640196840000|2021-12-22 18:14:00|43922.9|43902.9|43922.3|43902.3|43922.9|43902.9|43922.3|43902.3|9
1640196860000|2021-12-22 18:14:20|43921.6|43901.6|43921.6|43901.6|43921.6|43901.6|43921.6|43901.6|4
1640196870000|2021-12-22 18:14:30|43921|43901|43921|43901|43921|43901|43921|43901|1
1640196880000|2021-12-22 18:14:40|43921.6|43901.6|43921|43901|43921.6|43901.6|43921|43901|1
1640196890000|2021-12-22 18:14:50|43921.6|43901.6|43916.6|43896.6|43921.6|43901.6|43916|43896|5
1640196900000|2021-12-22 18:15:00|43912.3|43892.3|43915.4|43895.4|43915.4|43895.4|43912.3|43892.3|17
1640196910000|2021-12-22 18:15:10|43912.9|43892.9|43912.9|43892.9|43912.9|43892.9|43912.9|43892.9|6
1640196930000|2021-12-22 18:15:30|43914.8|43894.8|43915.4|43895.4|43915.4|43895.4|43912.9|43892.9|8
1640196940000|2021-12-22 18:15:40|43914.8|43894.8|43920.4|43900.4|43920.4|43900.4|43914.8|43894.8|19
1640196950000|2021-12-22 18:15:50|||||||||1
1640196970000|2021-12-22 18:16:10|43922.3|43902.3|43922.3|43902.3|43922.3|43902.3|43922.3|43902.3|2
1640196980000|2021-12-22 18:16:20|43921.1|43901.1|43920.4|43900.4|43921.1|43901.1|43920.4|43900.4|0
1640196990000|2021-12-22 18:16:30|43919.8|43899.8|43919.8|43899.8|43919.8|43899.8|43919.8|43899.8|6
1640197010000|2021-12-22 18:16:50|43917.9|43897.9|43917.3|43897.3|43917.9|43897.9|43917.3|43897.3|1
1640197020000|2021-12-22 18:17:00|43915.4|43895.4|43912.3|43892.3|43915.4|43895.4|43912.3|43892.3|1
1640197030000|2021-12-22 18:17:10|43912.9|43892.9|43914.8|43894.8|43914.8|43894.8|43912.9|43892.9|2
1640197040000|2021-12-22 18:17:20|43910.4|43890.4|43910.4|43890.4|43910.4|43890.4|43910.4|43890.4|1
1640197050000|2021-12-22 18:17:30|||||||||1
1640197060000|2021-12-22 18:17:40|||||||||1
1640197080000|2021-12-22 18:18:00|43905.4|43885.4|43900.4|43880.4|43905.4|43885.4|43900.4|43880.4|14
1640197100000|2021-12-22 18:18:20|43903.6|43883.6|43900.4|43880.4|43903.6|43883.6|43900.4|43880.4|4
1640197110000|2021-12-22 18:18:30|43902.9|43882.9|43902.9|43882.9|43902.9|43882.9|43902.9|43882.9|1
1640197120000|2021-12-22 18:18:40|43905.4|43885.4|43901.1|43881.1|43905.4|43885.4|43901.1|43881.1|0
1640197130000|2021-12-22 18:18:50|43900.4|43880.4|43900.4|43880.4|43900.4|43880.4|43900.4|43880.4|0
1640197140000|2021-12-22 18:19:00|||||||||3
1640197150000|2021-12-22 18:19:10|43897.9|43877.9|43897.9|43877.9|43897.9|43877.9|43897.9|43877.9|1
1640197160000|2021-12-22 18:19:20|43900.4|43880.4|43900.4|43880.4|43900.4|43880.4|43900.4|43880.4|0
1640197170000|2021-12-22 18:19:30|43897.9|43877.9|43895.4|43875.4|43897.9|43877.9|43895.4|43875.4|2
1640197180000|2021-12-22 18:19:40|43892.9|43872.9|43893.6|43873.6|43893.6|43873.6|43892.9|43872.9|3
1640197190000|2021-12-22 18:19:50|43890.4|43870.4|43890.4|43870.4|43890.4|43870.4|43890.4|43870.4|9
1640197200000|2021-12-22 18:20:00|||||||||1
1640197210000|2021-12-22 18:20:10|43885.4|43865.4|43885.4|43865.4|43885.4|43865.4|43885.4|43865.4|1
1640197220000|2021-12-22 18:20:20|43890.4|43870.4|43890.4|43870.4|43890.4|43870.4|43890.4|43870.4|6
1640197230000|2021-12-22 18:20:30|43888.6|43868.6|43890.4|43870.4|43890.4|43870.4|43888.6|43868.6|11
1640197250000|2021-12-22 18:20:50|43887.9|43867.9|43887.9|43867.9|43887.9|43867.9|43887.9|43867.9|8
1640197260000|2021-12-22 18:21:00|43885.4|43865.4|43885.4|43865.4|43885.4|43865.4|43885.4|43865.4|3
1640197270000|2021-12-22 18:21:10|43883.6|43863.6|43882.9|43862.9|43883.6|43863.6|43882.9|43862.9|0
1640197280000|2021-12-22 18:21:20|||||||||1
1640197310000|2021-12-22 18:21:50|||||||||1
1640197320000|2021-12-22 18:22:00|43885.4|43865.4|43881.1|43861.1|43885.4|43865.4|43881.1|43861.1|5
1640197330000|2021-12-22 18:22:10|43885.4|43865.4|43885.4|43865.4|43885.4|43865.4|43885.4|43865.4|2
1640197340000|2021-12-22 18:22:20|43883.6|43863.6|43885.4|43865.4|43885.4|43865.4|43883.6|43863.6|2
1640197350000|2021-12-22 18:22:30|43886.1|43866.1|43886.1|43866.1|43886.1|43866.1|43886.1|43866.1|3
1640197360000|2021-12-22 18:22:40|43885.4|43865.4|43890.4|43870.4|43890.4|43870.4|43885.4|43865.4|6
1640197370000|2021-12-22 18:22:50|43894.8|43874.8|43895.4|43875.4|43895.4|43875.4|43894.8|43874.8|9
1640197400000|2021-12-22 18:23:20|||||||||2
1640197410000|2021-12-22 18:23:30|43897.3|43877.3|43896.1|43876.1|43897.3|43877.3|43895.4|43875.4|0
1640197420000|2021-12-22 18:23:40|43897.9|43877.9|43900.4|43880.4|43900.4|43880.4|43897.9|43877.9|1
1640197440000|2021-12-22 18:24:00|43904.8|43884.8|43904.8|43884.8|43905.4|43885.4|43902.3|43882.3|7
1640197450000|2021-12-22 18:24:10|43902.9|43882.9|43902.9|43882.9|43905.4|43885.4|43902.9|43882.9|1
1640197460000|2021-12-22 18:24:20|43904.8|43884.8|43905.4|43885.4|43905.4|43885.4|43904.8|43884.8|1
1640197470000|2021-12-22 18:24:30|43904.8|43884.8|43904.8|43884.8|43904.8|43884.8|43904.8|43884.8|0
1640197480000|2021-12-22 18:24:40|43905.4|43885.4|43902.3|43882.3|43905.4|43885.4|43902.3|43882.3|6
1640197490000|2021-12-22 18:24:50|43900.4|43880.4|43898.6|43878.6|43900.4|43880.4|43898.6|43878.6|2
1640197500000|2021-12-22 18:25:00|43900.4|43880.4|43898.6|43878.6|43900.4|43880.4|43898.6|43878.6|3
1640197520000|2021-12-22 18:25:20|||||||||1
1640197530000|2021-12-22 18:25:30|43897.9|43877.9|43895.4|43875.4|43897.9|43877.9|43895.4|43875.4|4
1640197540000|2021-12-22 18:25:40|43897.9|43877.9|43897.9|43877.9|43900.4|43880.4|43897.9|43877.9|1
1640197550000|2021-12-22 18:25:50|43895.4|43875.4|43895.4|43875.4|43895.4|43875.4|43895.4|43875.4|0
1640197560000|2021-12-22 18:26:00|||||||||1
1640197570000|2021-12-22 18:26:10|||||||||2
1640197580000|2021-12-22 18:26:20|43890.4|43870.4|43890.4|43870.4|43890.4|43870.4|43890.4|43870.4|1
1640197590000|2021-12-22 18:26:30|43887.9|43867.9|43887.9|43867.9|43887.9|43867.9|43887.9|43867.9|2
1640197600000|2021-12-22 18:26:40|43886.1|43866.1|43885.4|43865.4|43886.1|43866.1|43885.4|43865.4|1
1640197620000|2021-12-22 18:27:00|43890.4|43870.4|43890.4|43870.4|43890.4|43870.4|43890.4|43870.4|9
1640197630000|2021-12-22 18:27:10|43895.4|43875.4|43895.4|43875.4|43895.4|43875.4|43895.4|43875.4|2
1640197640000|2021-12-22 18:27:20|43897.3|43877.3|43899.8|43879.8|43901.6|43881.6|43897.3|43877.3|5
1640197650000|2021-12-22 18:27:30|||||||||1
1640197680000|2021-12-22 18:28:00|43902.3|43882.3|43904.8|43884.8|43905.4|43885.4|43900.4|43880.4|8
1640197690000|2021-12-22 18:28:10|43905.4|43885.4|43900.4|43880.4|43905.4|43885.4|43900.4|43880.4|3
1640197700000|2021-12-22 18:28:20|43904.8|43884.8|43904.8|43884.8|43904.8|43884.8|43900.4|43880.4|3
1640197710000|2021-12-22 18:28:30|43902.9|43882.9|43902.9|43882.9|43905.4|43885.4|43902.3|43882.3|2
1640197720000|2021-12-22 18:28:40|43904.8|43884.8|43902.9|43882.9|43904.8|43884.8|43902.9|43882.9|1
1640197730000|2021-12-22 18:28:50|43905.4|43885.4|43905.4|43885.4|43905.4|43885.4|43905.4|43885.4|2
1640197740000|2021-12-22 18:29:00|43909.8|43889.8|43909.8|43889.8|43909.8|43889.8|43909.8|43889.8|5
1640197760000|2021-12-22 18:29:20|43910.4|43890.4|43910.4|43890.4|43911.1|43891.1|43910.4|43890.4|6
1640197770000|2021-12-22 18:29:30|43912.9|43892.9|43914.8|43894.8|43914.8|43894.8|43912.9|43892.9|2
1640197780000|2021-12-22 18:29:40|43910.4|43890.4|43910.4|43890.4|43910.4|43890.4|43910.4|43890.4|4
1640197800000|2021-12-22 18:30:00|43909.8|43889.8|43905.4|43885.4|43909.8|43889.8|43905.4|43885.4|8
1640197810000|2021-12-22 18:30:10|||||||||4
1640197820000|2021-12-22 18:30:20|43907.3|43887.3|43905.4|43885.4|43907.9|43887.9|43905.4|43885.4|7
1640197830000|2021-12-22 18:30:30|43907.9|43887.9|43907.9|43887.9|43907.9|43887.9|43907.9|43887.9|0
1640197850000|2021-12-22 18:30:50|43910.4|43890.4|43907.9|43887.9|43910.4|43890.4|43907.9|43887.9|1
1640197860000|2021-12-22 18:31:00|43909.8|43889.8|43905.4|43885.4|43909.8|43889.8|43905.4|43885.4|5
1640197870000|2021-12-22 18:31:10|||||||||1
1640197880000|2021-12-22 18:31:20|||||||||1
1640197920000|2021-12-22 18:32:00|43903.6|43883.6|43903.6|43883.6|43903.6|43883.6|43903.6|43883.6|2
1640197930000|2021-12-22 18:32:10|||||||||2
1640197960000|2021-12-22 18:32:40|||||||||1
1640198000000|2021-12-22 18:33:20|43900.4|43880.4|43900.4|43880.4|43900.4|43880.4|43900.4|43880.4|1
1640198030000|2021-12-22 18:33:50|43897.9|43877.9|43895.4|43875.4|43897.9|43877.9|43895.4|43875.4|3
1640198070000|2021-12-22 18:34:30|||||||||2
1640198080000|2021-12-22 18:34:40|||||||||1
1640198090000|2021-12-22 18:34:50|43900.4|43880.4|43900.4|43880.4|43900.4|43880.4|43900.4|43880.4|4
1640198110000|2021-12-22 18:35:10|43895.4|43875.4|43895.4|43875.4|43895.4|43875.4|43895.4|43875.4|5
1640198120000|2021-12-22 18:35:20|43898.6|43878.6|43898.6|43878.6|43898.6|43878.6|43898.6|43878.6|1
1640198130000|2021-12-22 18:35:30|43897.9|43877.9|43897.9|43877.9|43897.9|43877.9|43897.9|43877.9|0
1640198150000|2021-12-22 18:35:50|43899.8|43879.8|43900.4|43880.4|43900.4|43880.4|43899.8|43879.8|0
1640198160000|2021-12-22 18:36:00|43897.9|43877.9|43897.9|43877.9|43897.9|43877.9|43897.9|43877.9|4
1640198170000|2021-12-22 18:36:10|43896.1|43876.1|43894.1|43874.1|43897.9|43877.9|43894.1|43874.1|13
1640198180000|2021-12-22 18:36:20|43894.8|43874.8|43894.1|43874.1|43894.8|43874.8|43894.1|43874.1|1
1640198190000|2021-12-22 18:36:30|43894.8|43874.8|43892.3|43872.3|43894.8|43874.8|43892.3|43872.3|2
1640198200000|2021-12-22 18:36:40|43891.6|43871.6|43892.3|43872.3|43892.3|43872.3|43891.6|43871.6|0
1640198210000|2021-12-22 18:36:50|43891.6|43871.6|43892.3|43872.3|43892.3|43872.3|43891.6|43871.6|0
1640198220000|2021-12-22 18:37:00|43890.4|43870.4|43887.3|43867.3|43890.4|43870.4|43887.3|43867.3|3
1640198230000|2021-12-22 18:37:10|43885.4|43865.4|43885.4|43865.4|43885.4|43865.4|43885.4|43865.4|0
1640198240000|2021-12-22 18:37:20|||||||||3
1640198260000|2021-12-22 18:37:40|43883.6|43863.6|43882.3|43862.3|43883.6|43863.6|43882.3|43862.3|0
1640198280000|2021-12-22 18:38:00|43879.8|43859.8|43875.4|43855.4|43879.8|43859.8|43875.4|43855.4|6
1640198290000|2021-12-22 18:38:10|||||||||1
1640198300000|2021-12-22 18:38:20|43876.1|43856.1|43876.1|43856.1|43878.6|43858.6|43876.1|43856.1|1
1640198310000|2021-12-22 18:38:30|43875.4|43855.4|43878.6|43858.6|43878.6|43858.6|43875.4|43855.4|1
1640198320000|2021-12-22 18:38:40|43877.9|43857.9|43878.6|43858.6|43878.6|43858.6|43877.9|43857.9|1
1640198340000|2021-12-22 18:39:00|43880.4|43860.4|43877.9|43857.9|43880.4|43860.4|43877.3|43857.3|0
1640198350000|2021-12-22 18:39:10|43880.4|43860.4|43879.8|43859.8|43880.4|43860.4|43879.8|43859.8|0
1640198360000|2021-12-22 18:39:20|43879.1|43859.1|43877.3|43857.3|43879.1|43859.1|43877.3|43857.3|1
1640198370000|2021-12-22 18:39:30|43875.4|43855.4|43875.4|43855.4|43875.4|43855.4|43875.4|43855.4|3
1640198380000|2021-12-22 18:39:40|43872.9|43852.9|43872.9|43852.9|43872.9|43852.9|43872.9|43852.9|1
1640198390000|2021-12-22 18:39:50|43877.9|43857.9|43870.4|43850.4|43877.9|43857.9|43870.4|43850.4|2
1640198400000|2021-12-22 18:40:00|43872.9|43852.9|43872.9|43852.9|43872.9|43852.9|43872.9|43852.9|1
1640198410000|2021-12-22 18:40:10|43871.1|43851.1|43872.9|43852.9|43872.9|43852.9|43871.1|43851.1|1
1640198420000|2021-12-22 18:40:20|43871.1|43851.1|43870.4|43850.4|43871.1|43851.1|43870.4|43850.4|0
1640198440000|2021-12-22 18:40:40|43867.9|43847.9|43867.9|43847.9|43867.9|43847.9|43867.9|43847.9|3
1640198450000|2021-12-22 18:40:50|43866.1|43846.1|43867.9|43847.9|43867.9|43847.9|43866.1|43846.1|0
1640198460000|2021-12-22 18:41:00|43870.4|43850.4|43870.4|43850.4|43870.4|43850.4|43870.4|43850.4|0
1640198470000|2021-12-22 18:41:10|43868.6|43848.6|43867.9|43847.9|43868.6|43848.6|43867.9|43847.9|0
1640198480000|2021-12-22 18:41:20|43869.8|43849.8|43870.4|43850.4|43870.4|43850.4|43869.8|43849.8|0
1640198490000|2021-12-22 18:41:30|43867.9|43847.9|43870.4|43850.4|43870.4|43850.4|43867.9|43847.9|6
1640198500000|2021-12-22 18:41:40|43867.9|43847.9|43867.9|43847.9|43867.9|43847.9|43867.9|43847.9|3
1640198510000|2021-12-22 18:41:50|||||||||1
1640198520000|2021-12-22 18:42:00|43867.2|43847.2|43866.1|43846.1|43867.2|43847.2|43866.1|43846.1|3
1640198530000|2021-12-22 18:42:10|43868.6|43848.6|43868.6|43848.6|43868.6|43848.6|43866.1|43846.1|2
1640198540000|2021-12-22 18:42:20|43866.7|43846.7|43866.1|43846.1|43866.7|43846.7|43866.1|43846.1|0
1640198550000|2021-12-22 18:42:30|43867.9|43847.9|43868.6|43848.6|43868.6|43848.6|43867.9|43847.9|0
1640198560000|2021-12-22 18:42:40|||||||||1
1640198570000|2021-12-22 18:42:50|43870.4|43850.4|43870.4|43850.4|43870.4|43850.4|43870.4|43850.4|1
1640198580000|2021-12-22 18:43:00|43875.4|43855.4|43875.4|43855.4|43877.9|43857.9|43875.4|43855.4|5
1640198590000|2021-12-22 18:43:10|43877.9|43857.9|43876.1|43856.1|43877.9|43857.9|43875.4|43855.4|0
1640198600000|2021-12-22 18:43:20|43875.4|43855.4|43875.4|43855.4|43875.4|43855.4|43875.4|43855.4|0
1640198610000|2021-12-22 18:43:30|43876.1|43856.1|43876.1|43856.1|43878.6|43858.6|43876.1|43856.1|0
1640198620000|2021-12-22 18:43:40|43875.4|43855.4|43880.4|43860.4|43880.4|43860.4|43875.4|43855.4|0
1640198640000|2021-12-22 18:44:00|||||||||1
1640198650000|2021-12-22 18:44:10|43875.4|43855.4|43875.4|43855.4|43877.9|43857.9|43875.4|43855.4|2
1640198670000|2021-12-22 18:44:30|43877.2|43857.2|43877.2|43857.2|43877.2|43857.2|43877.2|43857.2|0
1640198680000|2021-12-22 18:44:40|43875.4|43855.4|43875.4|43855.4|43875.4|43855.4|43875.4|43855.4|0
1640198690000|2021-12-22 18:44:50|43877.9|43857.9|43877.9|43857.9|43877.9|43857.9|43875.4|43855.4|0
1640198700000|2021-12-22 18:45:00|43875.4|43855.4|43875.4|43855.4|43875.4|43855.4|43873.6|43853.6|2
1640198710000|2021-12-22 18:45:10|43873.6|43853.6|43873.6|43853.6|43873.6|43853.6|43871.1|43851.1|0
1640198720000|2021-12-22 18:45:20|43875.4|43855.4|43875.4|43855.4|43875.4|43855.4|43872.9|43852.9|2
1640198730000|2021-12-22 18:45:30|43877.2|43857.2|43875.4|43855.4|43877.9|43857.9|43875.4|43855.4|2
1640198740000|2021-12-22 18:45:40|43877.9|43857.9|43876.1|43856.1|43877.9|43857.9|43875.4|43855.4|1
1640198750000|2021-12-22 18:45:50|43875.4|43855.4|43877.9|43857.9|43877.9|43857.9|43875.4|43855.4|4
1640198760000|2021-12-22 18:46:00|43877.2|43857.2|43880.4|43860.4|43880.4|43860.4|43875.4|43855.4|2
1640198780000|2021-12-22 18:46:20|43882.2|43862.2|43880.4|43860.4|43882.2|43862.2|43880.4|43860.4|0
1640198790000|2021-12-22 18:46:30|43882.2|43862.2|43880.4|43860.4|43882.2|43862.2|43879.7|43859.7|0
1640198820000|2021-12-22 18:47:00|43882.2|43862.2|43882.2|43862.2|43882.2|43862.2|43882.2|43862.2|4
1640198870000|2021-12-22 18:47:50|43882.9|43862.9|43882.2|43862.2|43884.7|43864.7|43882.2|43862.2|4
1640198880000|2021-12-22 18:48:00|43880.4|43860.4|43882.2|43862.2|43882.2|43862.2|43880.4|43860.4|4
1640198890000|2021-12-22 18:48:10|43884.1|43864.1|43882.2|43862.2|43884.7|43864.7|43882.2|43862.2|3
1640198900000|2021-12-22 18:48:20|43880.4|43860.4|43880.4|43860.4|43880.4|43860.4|43880.4|43860.4|0
1640198910000|2021-12-22 18:48:30|43877.9|43857.9|43877.9|43857.9|43877.9|43857.9|43877.9|43857.9|0
1640198920000|2021-12-22 18:48:40|43880.4|43860.4|43877.2|43857.2|43880.4|43860.4|43875.4|43855.4|3
1640198930000|2021-12-22 18:48:50|43875.4|43855.4|43877.2|43857.2|43877.9|43857.9|43875.4|43855.4|0
1640198940000|2021-12-22 18:49:00|43877.9|43857.9|43877.9|43857.9|43880.4|43860.4|43877.9|43857.9|0
1640198950000|2021-12-22 18:49:10|43880.4|43860.4|43880.4|43860.4|43880.4|43860.4|43880.4|43860.4|0
1640198960000|2021-12-22 18:49:20|43877.2|43857.2|43880.4|43860.4|43880.4|43860.4|43877.2|43857.2|5
1640198970000|2021-12-22 18:49:30|||||||||1
1640198990000|2021-12-22 18:49:50|43882.2|43862.2|43880.4|43860.4|43882.2|43862.2|43880.4|43860.4|0
1640199000000|2021-12-22 18:50:00|43878.6|43858.6|43880.4|43860.4|43880.4|43860.4|43877.2|43857.2|1
1640199010000|2021-12-22 18:50:10|43882.2|43862.2|43882.2|43862.2|43882.2|43862.2|43882.2|43862.2|1
1640199020000|2021-12-22 18:50:20|43880.4|43860.4|43882.2|43862.2|43882.2|43862.2|43880.4|43860.4|1
1640199030000|2021-12-22 18:50:30|43880.4|43860.4|43880.4|43860.4|43880.4|43860.4|43880.4|43860.4|0
1640199040000|2021-12-22 18:50:40|43882.2|43862.2|43882.2|43862.2|43882.9|43862.9|43882.2|43862.2|1
1640199050000|2021-12-22 18:50:50|43884.1|43864.1|43882.2|43862.2|43884.7|43864.7|43882.2|43862.2|0
1640199060000|2021-12-22 18:51:00|43880.4|43860.4|43884.7|43864.7|43884.7|43864.7|43880.4|43860.4|0
1640199070000|2021-12-22 18:51:10|43882.2|43862.2|43882.2|43862.2|43882.2|43862.2|43882.2|43862.2|1
1640199090000|2021-12-22 18:51:30|43880.4|43860.4|43880.4|43860.4|43882.2|43862.2|43880.4|43860.4|0
1640199100000|2021-12-22 18:51:40|43882.2|43862.2|43880.4|43860.4|43882.2|43862.2|43880.4|43860.4|0
1640199110000|2021-12-22 18:51:50|43884.7|43864.7|43884.7|43864.7|43884.7|43864.7|43884.7|43864.7|2
1640199140000|2021-12-22 18:52:20|43885.4|43865.4|43885.4|43865.4|43885.4|43865.4|43885.4|43865.4|7
1640199160000|2021-12-22 18:52:40|||||||||1
1640199170000|2021-12-22 18:52:50|43887.9|43867.9|43887.9|43867.9|43887.9|43867.9|43887.9|43867.9|2
1640199200000|2021-12-22 18:53:20|43890.4|43870.4|43897.2|43877.2|43897.2|43877.2|43890.4|43870.4|4
1640199210000|2021-12-22 18:53:30|43897.9|43877.9|43900.4|43880.4|43900.4|43880.4|43897.9|43877.9|3
1640199240000|2021-12-22 18:54:00|||||||||4
1640199250000|2021-12-22 18:54:10|43895.4|43875.4|43889.7|43869.7|43895.4|43875.4|43889.7|43869.7|5
1640199260000|2021-12-22 18:54:20|43890.4|43870.4|43885.4|43865.4|43890.4|43870.4|43885.4|43865.4|6
1640199270000|2021-12-22 18:54:30|43887.2|43867.2|43882.9|43862.9|43887.9|43867.9|43882.9|43862.9|4
1640199280000|2021-12-22 18:54:40|43882.2|43862.2|43880.4|43860.4|43882.2|43862.2|43880.4|43860.4|0
1640199290000|2021-12-22 18:54:50|43877.9|43857.9|43885.4|43865.4|43887.2|43867.2|43877.9|43857.9|9
1640199300000|2021-12-22 18:55:00|43887.2|43867.2|43887.9|43867.9|43887.9|43867.9|43885.4|43865.4|4
1640199310000|2021-12-22 18:55:10|||||||||1
1640199320000|2021-12-22 18:55:20|43890.4|43870.4|43895.4|43875.4|43895.4|43875.4|43890.4|43870.4|3
1640199330000|2021-12-22 18:55:30|43897.9|43877.9|43897.9|43877.9|43897.9|43877.9|43897.9|43877.9|0
1640199350000|2021-12-22 18:55:50|43897.2|43877.2|43895.4|43875.4|43897.2|43877.2|43895.4|43875.4|0
1640199370000|2021-12-22 18:56:10|43897.9|43877.9|43897.9|43877.9|43897.9|43877.9|43897.9|43877.9|2
1640199380000|2021-12-22 18:56:20|43900.4|43880.4|43900.4|43880.4|43900.4|43880.4|43900.4|43880.4|0
1640199390000|2021-12-22 18:56:30|43902.2|43882.2|43902.9|43882.9|43902.9|43882.9|43902.2|43882.2|9
1640199400000|2021-12-22 18:56:40|43900.4|43880.4|43900.4|43880.4|43900.4|43880.4|43900.4|43880.4|1
1640199410000|2021-12-22 18:56:50|43905.4|43885.4|43906.1|43886.1|43906.1|43886.1|43905.4|43885.4|8
1640199420000|2021-12-22 18:57:00|43907.9|43887.9|43908.6|43888.6|43908.6|43888.6|43907.9|43887.9|0
1640199430000|2021-12-22 18:57:10|43905.4|43885.4|43905.4|43885.4|43909.7|43889.7|43905.4|43885.4|5
1640199440000|2021-12-22 18:57:20|43907.2|43887.2|43906.1|43886.1|43907.2|43887.2|43906.1|43886.1|0
1640199450000|2021-12-22 18:57:30|43905.4|43885.4|43905.4|43885.4|43905.4|43885.4|43905.4|43885.4|0
1640199470000|2021-12-22 18:57:50|43903.6|43883.6|43904.7|43884.7|43905.4|43885.4|43902.9|43882.9|11
1640199480000|2021-12-22 18:58:00|43905.4|43885.4|43902.9|43882.9|43905.4|43885.4|43902.9|43882.9|0
1640199490000|2021-12-22 18:58:10|43900.4|43880.4|43900.4|43880.4|43900.4|43880.4|43900.4|43880.4|1
1640199500000|2021-12-22 18:58:20|43899.7|43879.7|43900.4|43880.4|43900.4|43880.4|43899.7|43879.7|2
1640199510000|2021-12-22 18:58:30|43899.7|43879.7|43899.7|43879.7|43900.4|43880.4|43898.6|43878.6|0
1640199520000|2021-12-22 18:58:40|43897.9|43877.9|43900.4|43880.4|43900.4|43880.4|43897.9|43877.9|0
1640199530000|2021-12-22 18:58:50|43897.9|43877.9|43900.4|43880.4|43900.4|43880.4|43897.9|43877.9|2
1640199540000|2021-12-22 18:59:00|43902.2|43882.2|43900.4|43880.4|43902.2|43882.2|43900.4|43880.4|4
1640199580000|2021-12-22 18:59:40|43897.9|43877.9|43897.9|43877.9|43897.9|43877.9|43897.9|43877.9|3
1640199590000|2021-12-22 18:59:50|43900.4|43880.4|43899.7|43879.7|43900.4|43880.4|43897.9|43877.9|3
1640199600000|2021-12-22 19:00:00|43900.4|43880.4|43892.9|43872.9|43900.4|43880.4|43892.9|43872.9|9
1640199610000|2021-12-22 19:00:10|43891.1|43871.1|43887.9|43867.9|43891.1|43871.1|43886.1|43866.1|0
1640199620000|2021-12-22 19:00:20|43886.1|43866.1|43890.4|43870.4|43890.4|43870.4|43885.4|43865.4|0
1640199630000|2021-12-22 19:00:30|43887.9|43867.9|43890.4|43870.4|43890.4|43870.4|43887.9|43867.9|0
1640199640000|2021-12-22 19:00:40|43887.9|43867.9|43887.9|43867.9|43887.9|43867.9|43887.9|43867.9|0
1640199650000|2021-12-22 19:00:50|43889.7|43869.7|43890.4|43870.4|43890.4|43870.4|43889.7|43869.7|0
1640199680000|2021-12-22 19:01:20|43885.4|43865.4|43885.4|43865.4|43885.4|43865.4|43885.4|43865.4|3
1640199690000|2021-12-22 19:01:30|43883.6|43863.6|43883.6|43863.6|43883.6|43863.6|43883.6|43863.6|3
1640199700000|2021-12-22 19:01:40|43882.9|43862.9|43882.9|43862.9|43884.7|43864.7|43882.9|43862.9|0
1640199710000|2021-12-22 19:01:50|43884.7|43864.7|43882.9|43862.9|43885.4|43865.4|43882.9|43862.9|0
1640199720000|2021-12-22 19:02:00|43885.4|43865.4|43882.9|43862.9|43885.4|43865.4|43882.9|43862.9|0
1640199730000|2021-12-22 19:02:10|43881.1|43861.1|43880.4|43860.4|43882.9|43862.9|43880.4|43860.4|2
1640199740000|2021-12-22 19:02:20|43882.2|43862.2|43880.4|43860.4|43882.9|43862.9|43880.4|43860.4|0
1640199750000|2021-12-22 19:02:30|43878.6|43858.6|43875.4|43855.4|43878.6|43858.6|43875.4|43855.4|0
1640199760000|2021-12-22 19:02:40|43872.9|43852.9|43877.9|43857.9|43877.9|43857.9|43872.9|43852.9|3
1640199830000|2021-12-22 19:03:50|||||||||3
1640199840000|2021-12-22 19:04:00|43875.4|43855.4|43875.4|43855.4|43875.4|43855.4|43875.4|43855.4|0
1640199860000|2021-12-22 19:04:20|43873.6|43853.6|43875.4|43855.4|43875.4|43855.4|43873.6|43853.6|1
1640199870000|2021-12-22 19:04:30|43872.9|43852.9|43875.4|43855.4|43875.4|43855.4|43872.9|43852.9|0
1640199880000|2021-12-22 19:04:40|43877.2|43857.2|43877.2|43857.2|43877.2|43857.2|43877.2|43857.2|2
1640199890000|2021-12-22 19:04:50|43877.9|43857.9|43877.9|43857.9|43877.9|43857.9|43877.9|43857.9|0
1640199900000|2021-12-22 19:05:00|43875.4|43855.4|43875.4|43855.4|43877.9|43857.9|43875.4|43855.4|0
1640199920000|2021-12-22 19:05:20|43877.9|43857.9|43875.4|43855.4|43877.9|43857.9|43875.4|43855.4|0
1640199930000|2021-12-22 19:05:30|43877.9|43857.9|43877.9|43857.9|43877.9|43857.9|43875.4|43855.4|0
1640199940000|2021-12-22 19:05:40|43876.1|43856.1|43877.9|43857.9|43877.9|43857.9|43876.1|43856.1|0
1640199950000|2021-12-22 19:05:50|43875.4|43855.4|43875.4|43855.4|43875.4|43855.4|43875.4|43855.4|0
1640199980000|2021-12-22 19:06:20|43877.9|43857.9|43876.1|43856.1|43877.9|43857.9|43876.1|43856.1|0
1640199990000|2021-12-22 19:06:30|43875.4|43855.4|43875.4|43855.4|43877.9|43857.9|43875.4|43855.4|0
1640200020000|2021-12-22 19:07:00|43876.7|43856.7|43877.9|43857.9|43877.9|43857.9|43876.7|43856.7|4
1640200030000|2021-12-22 19:07:10|43878.6|43858.6|43878.6|43858.6|43878.6|43858.6|43878.6|43858.6|5
1640200040000|2021-12-22 19:07:20|43877.9|43857.9|43875.4|43855.4|43877.9|43857.9|43875.4|43855.4|0
1640200050000|2021-12-22 19:07:30|43877.2|43857.2|43878.6|43858.6|43880.4|43860.4|43877.2|43857.2|0
1640200060000|2021-12-22 19:07:40|43877.9|43857.9|43877.9|43857.9|43877.9|43857.9|43877.9|43857.9|0
1640200070000|2021-12-22 19:07:50|43880.4|43860.4|43877.9|43857.9|43880.4|43860.4|43877.2|43857.2|3
1640200080000|2021-12-22 19:08:00|43880.4|43860.4|43880.4|43860.4|43880.4|43860.4|43878.6|43858.6|0
1640200090000|2021-12-22 19:08:10|43875.4|43855.4|43877.2|43857.2|43877.9|43857.9|43875.4|43855.4|1
1640200100000|2021-12-22 19:08:20|43877.9|43857.9|43877.9|43857.9|43877.9|43857.9|43875.4|43855.4|1
1640200110000|2021-12-22 19:08:30|43880.4|43860.4|43879.7|43859.7|43880.4|43860.4|43875.4|43855.4|0
1640200120000|2021-12-22 19:08:40|43880.4|43860.4|43880.4|43860.4|43880.4|43860.4|43880.4|43860.4|0
1640200140000|2021-12-22 19:09:00|||||||||1
1640200150000|2021-12-22 19:09:10|43882.2|43862.2|43880.4|43860.4|43882.2|43862.2|43880.4|43860.4|0
1640200160000|2021-12-22 19:09:20|||||||||10
1640200180000|2021-12-22 19:09:40|43877.9|43857.9|43875.4|43855.4|43877.9|43857.9|43875.4|43855.4|0
1640200210000|2021-12-22 19:10:10|43867.9|43847.9|43867.9|43847.9|43867.9|43847.9|43867.9|43847.9|7
1640200230000|2021-12-22 19:10:30|||||||||1
1640200240000|2021-12-22 19:10:40|43870.4|43850.4|43870.4|43850.4|43870.4|43850.4|43870.4|43850.4|1
1640200260000|2021-12-22 19:11:00|43872.9|43852.9|43872.9|43852.9|43872.9|43852.9|43872.9|43852.9|0
1640200270000|2021-12-22 19:11:10|43875.4|43855.4|43872.9|43852.9|43875.4|43855.4|43872.9|43852.9|6
1640200280000|2021-12-22 19:11:20|43870.4|43850.4|43870.4|43850.4|43872.9|43852.9|43868.5|43848.5|6
1640200300000|2021-12-22 19:11:40|43869.7|43849.7|43869.7|43849.7|43870.4|43850.4|43867.9|43847.9|0
1640200310000|2021-12-22 19:11:50|43867.9|43847.9|43870.4|43850.4|43870.4|43850.4|43865.4|43845.4|9
1640200330000|2021-12-22 19:12:10|43874.7|43854.7|43874.7|43854.7|43874.7|43854.7|43874.7|43854.7|4
1640200350000|2021-12-22 19:12:30|43877.9|43857.9|43875.4|43855.4|43877.9|43857.9|43875.4|43855.4|2
1640200360000|2021-12-22 19:12:40|43877.9|43857.9|43875.4|43855.4|43877.9|43857.9|43875.4|43855.4|1
1640200370000|2021-12-22 19:12:50|43877.2|43857.2|43870.4|43850.4|43877.2|43857.2|43870.4|43850.4|8
1640200380000|2021-12-22 19:13:00|43868.5|43848.5|43867.9|43847.9|43868.5|43848.5|43867.9|43847.9|0
1640200400000|2021-12-22 19:13:20|43863.5|43843.5|43863.5|43843.5|43863.5|43843.5|43863.5|43843.5|4
1640200410000|2021-12-22 19:13:30|43862.9|43842.9|43860.4|43840.4|43862.9|43842.9|43860.4|43840.4|4
1640200430000|2021-12-22 19:13:50|43852.9|43832.9|43852.9|43832.9|43852.9|43832.9|43852.9|43832.9|13
1640200440000|2021-12-22 19:14:00|43857.9|43837.9|43860.4|43840.4|43860.4|43840.4|43857.9|43837.9|5
1640200450000|2021-12-22 19:14:10|43858.5|43838.5|43857.9|43837.9|43858.5|43838.5|43857.9|43837.9|0
1640200470000|2021-12-22 19:14:30|43861.6|43841.6|43861.6|43841.6|43861.6|43841.6|43861.6|43841.6|0
1640200480000|2021-12-22 19:14:40|43862.9|43842.9|43862.9|43842.9|43862.9|43842.9|43860.4|43840.4|1
1640200500000|2021-12-22 19:15:00|43860.4|43840.4|43860.4|43840.4|43860.4|43840.4|43860.4|43840.4|1
1640200560000|2021-12-22 19:16:00|43862.9|43842.9|43863.5|43843.5|43865.4|43845.4|43862.9|43842.9|1
1640200570000|2021-12-22 19:16:10|43861|43841|43860.4|43840.4|43862.2|43842.2|43860.4|43840.4|0
1640200580000|2021-12-22 19:16:20|43861|43841|43862.9|43842.9|43862.9|43842.9|43861|43841|4
1640200600000|2021-12-22 19:16:40|43863.5|43843.5|43867.9|43847.9|43867.9|43847.9|43863.5|43843.5|2
1640200610000|2021-12-22 19:16:50|43869.7|43849.7|43875.4|43855.4|43875.4|43855.4|43867.9|43847.9|8
1640200620000|2021-12-22 19:17:00|43877.2|43857.2|43880.4|43860.4|43880.4|43860.4|43877.2|43857.2|0
1640200630000|2021-12-22 19:17:10|43877.9|43857.9|43877.9|43857.9|43877.9|43857.9|43877.9|43857.9|3
1640200640000|2021-12-22 19:17:20|43879.7|43859.7|43880.4|43860.4|43880.4|43860.4|43879.7|43859.7|0
1640200650000|2021-12-22 19:17:30|43879.7|43859.7|43877.9|43857.9|43879.7|43859.7|43877.9|43857.9|1
1640200680000|2021-12-22 19:18:00|43882.2|43862.2|43882.2|43862.2|43882.9|43862.9|43881|43861|0
1640200690000|2021-12-22 19:18:10|43882.9|43862.9|43880.4|43860.4|43882.9|43862.9|43880.4|43860.4|0
1640200700000|2021-12-22 19:18:20|43881|43861|43881|43861|43882.9|43862.9|43881|43861|0
1640200710000|2021-12-22 19:18:30|43880.4|43860.4|43880.4|43860.4|43880.4|43860.4|43880.4|43860.4|0
1640200720000|2021-12-22 19:18:40|43882.9|43862.9|43880.4|43860.4|43882.9|43862.9|43880.4|43860.4|9
1640200730000|2021-12-22 19:18:50|43882.2|43862.2|43882.2|43862.2|43882.2|43862.2|43882.2|43862.2|0
1640200740000|2021-12-22 19:19:00|43882.9|43862.9|43880.4|43860.4|43882.9|43862.9|43880.4|43860.4|0
1640200790000|2021-12-22 19:19:50|43877.9|43857.9|43875.4|43855.4|43877.9|43857.9|43875.4|43855.4|4
1640200800000|2021-12-22 19:20:00|43877.2|43857.2|43877.2|43857.2|43877.9|43857.9|43875.4|43855.4|5
1640200810000|2021-12-22 19:20:10|43877.9|43857.9|43877.2|43857.2|43877.9|43857.9|43875.4|43855.4|0
1640200820000|2021-12-22 19:20:20|43876|43856|43877.9|43857.9|43877.9|43857.9|43875.4|43855.4|0
1640200840000|2021-12-22 19:20:40|43878.5|43858.5|43880.4|43860.4|43880.4|43860.4|43878.5|43858.5|0
1640200850000|2021-12-22 19:20:50|||||||||1
1640200860000|2021-12-22 19:21:00|43882.9|43862.9|43882.9|43862.9|43882.9|43862.9|43882.9|43862.9|1
1640200870000|2021-12-22 19:21:10|43885.4|43865.4|43889.7|43869.7|43889.7|43869.7|43885.4|43865.4|0
1640200880000|2021-12-22 19:21:20|43890.4|43870.4|43890.4|43870.4|43892.2|43872.2|43890.4|43870.4|0
1640200890000|2021-12-22 19:21:30|43892.2|43872.2|43890.4|43870.4|43892.9|43872.9|43890.4|43870.4|0
1640200900000|2021-12-22 19:21:40|43892.9|43872.9|43890.4|43870.4|43892.9|43872.9|43890.4|43870.4|0
1640200910000|2021-12-22 19:21:50|43892.2|43872.2|43890.4|43870.4|43892.2|43872.2|43890.4|43870.4|2
1640200920000|2021-12-22 19:22:00|43892.2|43872.2|43892.9|43872.9|43892.9|43872.9|43892.2|43872.2|3
1640200930000|2021-12-22 19:22:10|43894.7|43874.7|43895.4|43875.4|43895.4|43875.4|43894.7|43874.7|1
1640200950000|2021-12-22 19:22:30|||||||||3
1640200980000|2021-12-22 19:23:00|43892.9|43872.9|43892.9|43872.9|43892.9|43872.9|43892.9|43872.9|3
1640201000000|2021-12-22 19:23:20|43895.4|43875.4|43895.4|43875.4|43895.4|43875.4|43895.4|43875.4|1
1640201040000|2021-12-22 19:24:00|43897.9|43877.9|43897.9|43877.9|43897.9|43877.9|43895.4|43875.4|1
1640201060000|2021-12-22 19:24:20|||||||||4
1640201070000|2021-12-22 19:24:30|43897.2|43877.2|43897.9|43877.9|43897.9|43877.9|43897.2|43877.2|0
1640201080000|2021-12-22 19:24:40|43896|43876|43897.9|43877.9|43897.9|43877.9|43895.4|43875.4|0
1640201090000|2021-12-22 19:24:50|43895.4|43875.4|43896|43876|43897.9|43877.9|43895.4|43875.4|0
1640201100000|2021-12-22 19:25:00|43895.4|43875.4|43895.4|43875.4|43897.9|43877.9|43895.4|43875.4|0
1640201110000|2021-12-22 19:25:10|43897.9|43877.9|43895.4|43875.4|43897.9|43877.9|43895.4|43875.4|0
1640201130000|2021-12-22 19:25:30|43900.4|43880.4|43900.4|43880.4|43900.4|43880.4|43900.4|43880.4|7
1640201180000|2021-12-22 19:26:20|43899.1|43879.1|43897.9|43877.9|43899.1|43879.1|43895.4|43875.4|4
1640201190000|2021-12-22 19:26:30|43900.4|43880.4|43900.4|43880.4|43902.2|43882.2|43900.4|43880.4|6
1640201200000|2021-12-22 19:26:40|43902.9|43882.9|43902.9|43882.9|43902.9|43882.9|43902.9|43882.9|2
1640201210000|2021-12-22 19:26:50|||||||||2
1640201220000|2021-12-22 19:27:00|43900.4|43880.4|43900.4|43880.4|43900.4|43880.4|43900.4|43880.4|1
1640201230000|2021-12-22 19:27:10|43897.9|43877.9|43897.9|43877.9|43897.9|43877.9|43897.9|43877.9|1
1640201250000|2021-12-22 19:27:30|43895.4|43875.4|43892.2|43872.2|43895.4|43875.4|43886|43866|8
1640201260000|2021-12-22 19:27:40|43891|43871|43892.9|43872.9|43892.9|43872.9|43890.4|43870.4|0
1640201270000|2021-12-22 19:27:50|43891|43871|43892.9|43872.9|43892.9|43872.9|43890.4|43870.4|1
1640201280000|2021-12-22 19:28:00|43890.4|43870.4|43890.4|43870.4|43892.9|43872.9|43890.4|43870.4|1
1640201290000|2021-12-22 19:28:10|43888.5|43868.5|43887.9|43867.9|43890.4|43870.4|43887.9|43867.9|0
1640201300000|2021-12-22 19:28:20|43886|43866|43882.9|43862.9|43886|43866|43882.9|43862.9|8
1640201310000|2021-12-22 19:28:30|43883.5|43863.5|43880.4|43860.4|43885.4|43865.4|43880.4|43860.4|5
1640201340000|2021-12-22 19:29:00|43877.9|43857.9|43875.4|43855.4|43877.9|43857.9|43875.4|43855.4|1
1640201350000|2021-12-22 19:29:10|43872.9|43852.9|43870.4|43850.4|43872.9|43852.9|43870.4|43850.4|1
1640201360000|2021-12-22 19:29:20|43872.2|43852.2|43872.2|43852.2|43872.9|43852.9|43870.4|43850.4|0
1640201370000|2021-12-22 19:29:30|43872.9|43852.9|43872.9|43852.9|43872.9|43852.9|43870.4|43850.4|0
1640201380000|2021-12-22 19:29:40|43870.4|43850.4|43865.4|43845.4|43870.4|43850.4|43865.4|43845.4|2
1640201390000|2021-12-22 19:29:50|43863.5|43843.5|43865.4|43845.4|43866|43846|43863.5|43843.5|4
1640201400000|2021-12-22 19:30:00|43863.5|43843.5|43865.4|43845.4|43865.4|43845.4|43863.5|43843.5|0
1640201410000|2021-12-22 19:30:10|43862.9|43842.9|43865.4|43845.4|43865.4|43845.4|43862.9|43842.9|0
1640201420000|2021-12-22 19:30:20|43862.9|43842.9|43862.9|43842.9|43862.9|43842.9|43862.9|43842.9|1
1640201430000|2021-12-22 19:30:30|43864.7|43844.7|43865.4|43845.4|43865.4|43845.4|43864.7|43844.7|2
1640201440000|2021-12-22 19:30:40|||||||||4
1640201450000|2021-12-22 19:30:50|43867.9|43847.9|43870.4|43850.4|43870.4|43850.4|43867.9|43847.9|2
1640201460000|2021-12-22 19:31:00|43871|43851|43872.2|43852.2|43872.9|43852.9|43870.4|43850.4|0
1640201470000|2021-12-22 19:31:10|43871|43851|43875.4|43855.4|43875.4|43855.4|43870.4|43850.4|1
1640201480000|2021-12-22 19:31:20|43876|43856|43880.4|43860.4|43880.4|43860.4|43876|43856|0
1640201520000|2021-12-22 19:32:00|43878.5|43858.5|43889.7|43869.7|43889.7|43869.7|43878.5|43858.5|2
1640201530000|2021-12-22 19:32:10|43892.2|43872.2|43890.4|43870.4|43892.2|43872.2|43890.4|43870.4|0
1640201540000|2021-12-22 19:32:20|43889.7|43869.7|43889.7|43869.7|43889.7|43869.7|43889.7|43869.7|0
1640201550000|2021-12-22 19:32:30|43891.5|43871.5|43892.2|43872.2|43892.2|43872.2|43891.5|43871.5|1
1640201560000|2021-12-22 19:32:40|43890.4|43870.4|43889.7|43869.7|43890.4|43870.4|43887.9|43867.9|0
1640201570000|2021-12-22 19:32:50|43892.2|43872.2|43895.4|43875.4|43895.4|43875.4|43892.2|43872.2|2
1640201590000|2021-12-22 19:33:10|||||||||1
1640201610000|2021-12-22 19:33:30|||||||||7
1640201620000|2021-12-22 19:33:40|43890.4|43870.4|43887.2|43867.2|43890.4|43870.4|43887.2|43867.2|5
1640201640000|2021-12-22 19:34:00|43885.4|43865.4|43882.9|43862.9|43885.4|43865.4|43882.9|43862.9|2
1640201650000|2021-12-22 19:34:10|43881|43861|43877.9|43857.9|43881|43861|43877.9|43857.9|0
1640201690000|2021-12-22 19:34:50|43876|43856|43872.2|43852.2|43876|43856|43872.2|43852.2|0
1640201700000|2021-12-22 19:35:00|43869.7|43849.7|43867.9|43847.9|43869.7|43849.7|43867.9|43847.9|2
1640201710000|2021-12-22 19:35:10|||||||||2
1640201720000|2021-12-22 19:35:20|||||||||1
1640201730000|2021-12-22 19:35:30|43869.7|43849.7|43870.4|43850.4|43870.4|43850.4|43869.7|43849.7|7
1640201750000|2021-12-22 19:35:50|43867.9|43847.9|43867.9|43847.9|43867.9|43847.9|43867.9|43847.9|0
1640201760000|2021-12-22 19:36:00|43870.4|43850.4|43867.9|43847.9|43870.4|43850.4|43867.9|43847.9|0
1640201800000|2021-12-22 19:36:40|43865.4|43845.4|43865.4|43845.4|43865.4|43845.4|43865.4|43845.4|1
1640201810000|2021-12-22 19:36:50|||||||||2
1640201840000|2021-12-22 19:37:20|43867.2|43847.2|43865.4|43845.4|43867.9|43847.9|43865.4|43845.4|0
1640201860000|2021-12-22 19:37:40|43867.2|43847.2|43867.9|43847.9|43867.9|43847.9|43867.2|43847.2|0
1640201880000|2021-12-22 19:38:00|43865.4|43845.4|43867.9|43847.9|43867.9|43847.9|43865.4|43845.4|0
1640201890000|2021-12-22 19:38:10|43868.5|43848.5|43870.4|43850.4|43870.4|43850.4|43868.5|43848.5|3
1640201910000|2021-12-22 19:38:30|43871|43851|43877.9|43857.9|43877.9|43857.9|43871|43851|1
1640201930000|2021-12-22 19:38:50|43875.4|43855.4|43875.4|43855.4|43875.4|43855.4|43875.4|43855.4|2
1640201940000|2021-12-22 19:39:00|43877.9|43857.9|43877.9|43857.9|43877.9|43857.9|43877.9|43857.9|1
1640201950000|2021-12-22 19:39:10|43875.4|43855.4|43877.2|43857.2|43877.9|43857.9|43875.4|43855.4|1
1640201960000|2021-12-22 19:39:20|43877.9|43857.9|43877.9|43857.9|43877.9|43857.9|43877.9|43857.9|0
1640201970000|2021-12-22 19:39:30|43876|43856|43880.4|43860.4|43880.4|43860.4|43875.4|43855.4|2
1640201980000|2021-12-22 19:39:40|43882.2|43862.2|43882.2|43862.2|43882.2|43862.2|43882.2|43862.2|0
1640201990000|2021-12-22 19:39:50|43882.9|43862.9|43882.9|43862.9|43882.9|43862.9|43881|43861|0
1640202000000|2021-12-22 19:40:00|43885.4|43865.4|43882.9|43862.9|43885.4|43865.4|43882.2|43862.2|0
1640202010000|2021-12-22 19:40:10|43884.7|43864.7|43885.4|43865.4|43885.4|43865.4|43884.7|43864.7|0
1640202020000|2021-12-22 19:40:20|43882.9|43862.9|43880.4|43860.4|43882.9|43862.9|43880.4|43860.4|0
1640202030000|2021-12-22 19:40:30|43882.9|43862.9|43882.9|43862.9|43882.9|43862.9|43882.9|43862.9|0
1640202040000|2021-12-22 19:40:40|43885.4|43865.4|43884.7|43864.7|43885.4|43865.4|43882.9|43862.9|0
1640202050000|2021-12-22 19:40:50|43885.4|43865.4|43882.9|43862.9|43885.4|43865.4|43882.9|43862.9|0
1640202060000|2021-12-22 19:41:00|43885.4|43865.4|43885.4|43865.4|43885.4|43865.4|43885.4|43865.4|0
1640202090000|2021-12-22 19:41:30|43882.9|43862.9|43882.9|43862.9|43882.9|43862.9|43882.9|43862.9|0
1640202100000|2021-12-22 19:41:40|43884.7|43864.7|43881|43861|43885.4|43865.4|43880.4|43860.4|0
1640202110000|2021-12-22 19:41:50|43880.4|43860.4|43880.4|43860.4|43880.4|43860.4|43880.4|43860.4|0
1640202120000|2021-12-22 19:42:00|||||||||1
1640202140000|2021-12-22 19:42:20|43877.9|43857.9|43877.9|43857.9|43877.9|43857.9|43877.9|43857.9|0
1640202150000|2021-12-22 19:42:30|43875.4|43855.4|43875.4|43855.4|43875.4|43855.4|43875.4|43855.4|7
1640202160000|2021-12-22 19:42:40|||||||||2
1640202180000|2021-12-22 19:43:00|43870.4|43850.4|43870.4|43850.4|43870.4|43850.4|43870.4|43850.4|0
1640202200000|2021-12-22 19:43:20|43868.5|43848.5|43868.5|43848.5|43868.5|43848.5|43868.5|43848.5|2
1640202210000|2021-12-22 19:43:30|43867.9|43847.9|43870.4|43850.4|43870.4|43850.4|43867.9|43847.9|0
1640202220000|2021-12-22 19:43:40|43867.9|43847.9|43870.4|43850.4|43870.4|43850.4|43867.9|43847.9|0
1640202230000|2021-12-22 19:43:50|43867.9|43847.9|43867.9|43847.9|43870.4|43850.4|43867.9|43847.9|2
1640202240000|2021-12-22 19:44:00|43869.7|43849.7|43867.9|43847.9|43869.7|43849.7|43867.9|43847.9|1
1640202250000|2021-12-22 19:44:10|||||||||1
1640202260000|2021-12-22 19:44:20|43868.5|43848.5|43867.9|43847.9|43870.4|43850.4|43867.9|43847.9|2
1640202270000|2021-12-22 19:44:30|43870.4|43850.4|43867.9|43847.9|43870.4|43850.4|43865.4|43845.4|2
1640202280000|2021-12-22 19:44:40|43866|43846|43865.4|43845.4|43867.9|43847.9|43865.4|43845.4|0
1640202290000|2021-12-22 19:44:50|43867.9|43847.9|43867.9|43847.9|43867.9|43847.9|43867.9|43847.9|1
1640202300000|2021-12-22 19:45:00|43870.4|43850.4|43870.4|43850.4|43870.4|43850.4|43870.4|43850.4|5
1640202360000|2021-12-22 19:46:00|43872.2|43852.2|43872.2|43852.2|43872.2|43852.2|43872.2|43852.2|3
1640202370000|2021-12-22 19:46:10|43870.4|43850.4|43870.4|43850.4|43870.4|43850.4|43870.4|43850.4|1
1640202390000|2021-12-22 19:46:30|43872.2|43852.2|43870.4|43850.4|43872.9|43852.9|43870.4|43850.4|0
1640202400000|2021-12-22 19:46:40|43872.2|43852.2|43870.4|43850.4|43872.2|43852.2|43870.4|43850.4|0
1640202410000|2021-12-22 19:46:50|43875.4|43855.4|43875.4|43855.4|43875.4|43855.4|43875.4|43855.4|3
1640202460000|2021-12-22 19:47:40|||||||||1
1640202470000|2021-12-22 19:47:50|||||||||2
1640202520000|2021-12-22 19:48:40|43880.4|43860.4|43880.4|43860.4|43880.4|43860.4|43880.4|43860.4|10
1640202540000|2021-12-22 19:49:00|||||||||1
1640202580000|2021-12-22 19:49:40|||||||||1
1640202590000|2021-12-22 19:49:50|||||||||1
1640202620000|2021-12-22 19:50:20|43879.7|43859.7|43877.9|43857.9|43879.7|43859.7|43877.9|43857.9|1
1640202630000|2021-12-22 19:50:30|43875.4|43855.4|43874.7|43854.7|43875.4|43855.4|43874.7|43854.7|0
1640202640000|2021-12-22 19:50:40|43874|43854|43872.2|43852.2|43874|43854|43872.2|43852.2|1
1640202700000|2021-12-22 19:51:40|43875.4|43855.4|43875.4|43855.4|43875.4|43855.4|43875.4|43855.4|3
1640202710000|2021-12-22 19:51:50|||||||||1
1640202720000|2021-12-22 19:52:00|43872.2|43852.2|43870.4|43850.4|43872.9|43852.9|43870.4|43850.4|3
1640202730000|2021-12-22 19:52:10|43872.2|43852.2|43875.4|43855.4|43875.4|43855.4|43870.4|43850.4|0
1640202740000|2021-12-22 19:52:20|43886|43866|43885.4|43865.4|43886|43866|43885.4|43865.4|5
1640202750000|2021-12-22 19:52:30|43882.9|43862.9|43882.9|43862.9|43882.9|43862.9|43882.9|43862.9|2
1640202760000|2021-12-22 19:52:40|||||||||1
1640202770000|2021-12-22 19:52:50|43885.4|43865.4|43883.5|43863.5|43885.4|43865.4|43883.5|43863.5|0
1640202780000|2021-12-22 19:53:00|43882.9|43862.9|43882.9|43862.9|43887.2|43867.2|43882.9|43862.9|0
1640202820000|2021-12-22 19:53:40|43881|43861|43882.9|43862.9|43882.9|43862.9|43880.4|43860.4|1
1640202830000|2021-12-22 19:53:50|43885.4|43865.4|43885.4|43865.4|43885.4|43865.4|43885.4|43865.4|4
1640202840000|2021-12-22 19:54:00|43887.9|43867.9|43887.9|43867.9|43887.9|43867.9|43887.9|43867.9|2
1640202860000|2021-12-22 19:54:20|43890.4|43870.4|43890.4|43870.4|43890.4|43870.4|43890.4|43870.4|0
1640202880000|2021-12-22 19:54:40|43892.9|43872.9|43892.2|43872.2|43894.7|43874.7|43892.2|43872.2|1
1640202900000|2021-12-22 19:55:00|43892.9|43872.9|43891|43871|43895.4|43875.4|43891|43871|0
1640202910000|2021-12-22 19:55:10|43894.7|43874.7|43890.4|43870.4|43894.7|43874.7|43890.4|43870.4|2
1640202940000|2021-12-22 19:55:40|43887.9|43867.9|43887.9|43867.9|43887.9|43867.9|43887.9|43867.9|0
1640202950000|2021-12-22 19:55:50|43887.2|43867.2|43885.4|43865.4|43887.2|43867.2|43885.4|43865.4|1
1640202960000|2021-12-22 19:56:00|43884.7|43864.7|43885.4|43865.4|43885.4|43865.4|43882.9|43862.9|2
1640202980000|2021-12-22 19:56:20|43887.9|43867.9|43887.9|43867.9|43887.9|43867.9|43887.9|43867.9|1
1640203010000|2021-12-22 19:56:50|43889.7|43869.7|43892.9|43872.9|43892.9|43872.9|43887.9|43867.9|4
1640203030000|2021-12-22 19:57:10|||||||||1
1640203040000|2021-12-22 19:57:20|43894.7|43874.7|43895.4|43875.4|43895.4|43875.4|43894.7|43874.7|2
1640203050000|2021-12-22 19:57:30|43894.7|43874.7|43894.7|43874.7|43895.4|43875.4|43894.7|43874.7|1
1640203060000|2021-12-22 19:57:40|43895.4|43875.4|43895.4|43875.4|43895.4|43875.4|43895.4|43875.4|0
1640203070000|2021-12-22 19:57:50|43894.7|43874.7|43897.2|43877.2|43897.2|43877.2|43892.9|43872.9|5
1640203080000|2021-12-22 19:58:00|43897.9|43877.9|43894.7|43874.7|43897.9|43877.9|43893.5|43873.5|0
1640203090000|2021-12-22 19:58:10|43892.9|43872.9|43891|43871|43892.9|43872.9|43891|43871|0
1640203100000|2021-12-22 19:58:20|43890.4|43870.4|43892.9|43872.9|43892.9|43872.9|43890.4|43870.4|0
1640203110000|2021-12-22 19:58:30|43895.4|43875.4|43890.3|43870.3|43895.4|43875.4|43890.3|43870.3|0
1640203130000|2021-12-22 19:58:50|43892.8|43872.8|43887.8|43867.8|43892.8|43872.8|43887.8|43867.8|6
1640203150000|2021-12-22 19:59:10|43890.3|43870.3|43885.3|43865.3|43890.3|43870.3|43885.3|43865.3|1
1640203160000|2021-12-22 19:59:20|43887.2|43867.2|43887.8|43867.8|43887.8|43867.8|43887.2|43867.2|0
1640203170000|2021-12-22 19:59:30|43889.7|43869.7|43892.8|43872.8|43892.8|43872.8|43887.2|43867.2|0
1640203190000|2021-12-22 19:59:50|43894.7|43874.7|43894.7|43874.7|43894.7|43874.7|43894.7|43874.7|0
1640203200000|2021-12-22 20:00:00|43894|43874|43892.8|43872.8|43894|43874|43892.2|43872.2|2
1640203210000|2021-12-22 20:00:10|43895.3|43875.3|43892.8|43872.8|43895.3|43875.3|43892.8|43872.8|0
1640203220000|2021-12-22 20:00:20|43894.7|43874.7|43892.8|43872.8|43894.7|43874.7|43892.8|43872.8|0
1640203230000|2021-12-22 20:00:30|43895.3|43875.3|43895.3|43875.3|43895.3|43875.3|43892.8|43872.8|0
1640203240000|2021-12-22 20:00:40|43892.8|43872.8|43892.8|43872.8|43892.8|43872.8|43892.8|43872.8|0
1640203250000|2021-12-22 20:00:50|43894.7|43874.7|43892.8|43872.8|43895.3|43875.3|43892.8|43872.8|0
1640203260000|2021-12-22 20:01:00|43894.7|43874.7|43895.3|43875.3|43895.3|43875.3|43894.7|43874.7|0
1640203270000|2021-12-22 20:01:10|43894.7|43874.7|43890.3|43870.3|43894.7|43874.7|43890.3|43870.3|6
1640203300000|2021-12-22 20:01:40|43888.5|43868.5|43888.5|43868.5|43890.3|43870.3|43888.5|43868.5|2
1640203310000|2021-12-22 20:01:50|43893.5|43873.5|43893.5|43873.5|43893.5|43873.5|43893.5|43873.5|4
1640203330000|2021-12-22 20:02:10|43892.8|43872.8|43892.8|43872.8|43895.3|43875.3|43892.8|43872.8|4
1640203340000|2021-12-22 20:02:20|43892.2|43872.2|43892.8|43872.8|43892.8|43872.8|43892.2|43872.2|0
1640203350000|2021-12-22 20:02:30|43890.3|43870.3|43892.8|43872.8|43892.8|43872.8|43890.3|43870.3|1
1640203360000|2021-12-22 20:02:40|43891|43871|43892.2|43872.2|43892.2|43872.2|43890.3|43870.3|0
1640203370000|2021-12-22 20:02:50|43892.8|43872.8|43894.7|43874.7|43895.3|43875.3|43892.8|43872.8|0
1640203380000|2021-12-22 20:03:00|43895.3|43875.3|43895.3|43875.3|43895.3|43875.3|43892.8|43872.8|0
1640203390000|2021-12-22 20:03:10|||||||||3
1640203430000|2021-12-22 20:03:50|||||||||9
1640203460000|2021-12-22 20:04:20|43894.7|43874.7|43895.3|43875.3|43895.3|43875.3|43892.8|43872.8|0
1640203470000|2021-12-22 20:04:30|43892.8|43872.8|43892.8|43872.8|43892.8|43872.8|43892.8|43872.8|0
1640203490000|2021-12-22 20:04:50|43894.7|43874.7|43895.3|43875.3|43895.3|43875.3|43894.7|43874.7|0
1640203500000|2021-12-22 20:05:00|43894.7|43874.7|43892.2|43872.2|43894.7|43874.7|43892.2|43872.2|1
1640203510000|2021-12-22 20:05:10|43890.3|43870.3|43885.3|43865.3|43890.3|43870.3|43885.3|43865.3|8
1640203570000|2021-12-22 20:06:10|43882.8|43862.8|43882.2|43862.2|43882.8|43862.8|43882.2|43862.2|2
1640203580000|2021-12-22 20:06:20|43881.5|43861.5|43882.2|43862.2|43882.2|43862.2|43881.5|43861.5|0
1640203590000|2021-12-22 20:06:30|43881.5|43861.5|43881.5|43861.5|43882.2|43862.2|43879|43859|0
1640203600000|2021-12-22 20:06:40|43880.3|43860.3|43879.7|43859.7|43882.2|43862.2|43879.7|43859.7|0
1640203610000|2021-12-22 20:06:50|43880.3|43860.3|43875.3|43855.3|43882.2|43862.2|43875.3|43855.3|9
1640203620000|2021-12-22 20:07:00|43876|43856|43875.3|43855.3|43876|43856|43875.3|43855.3|1
1640203650000|2021-12-22 20:07:30|||||||||2
1640203660000|2021-12-22 20:07:40|43872.8|43852.8|43872.8|43852.8|43872.8|43852.8|43872.8|43852.8|7
1640203670000|2021-12-22 20:07:50|43873.5|43853.5|43872.8|43852.8|43873.5|43853.5|43872.8|43852.8|0
1640203680000|2021-12-22 20:08:00|43874.7|43854.7|43874.7|43854.7|43874.7|43854.7|43874.7|43854.7|1
1640203690000|2021-12-22 20:08:10|43875.3|43855.3|43877.8|43857.8|43877.8|43857.8|43875.3|43855.3|2
1640203700000|2021-12-22 20:08:20|43875.3|43855.3|43875.3|43855.3|43875.3|43855.3|43875.3|43855.3|5
1640203710000|2021-12-22 20:08:30|43872.8|43852.8|43872.8|43852.8|43875.3|43855.3|43872.8|43852.8|1
1640203720000|2021-12-22 20:08:40|43861.7|43841.7|43860.3|43840.3|43861.7|43841.7|43860.3|43840.3|4
1640203730000|2021-12-22 20:08:50|43862.2|43842.2|43864|43844|43864|43844|43862.2|43842.2|0
1640203740000|2021-12-22 20:09:00|43865.9|43845.9|43867.8|43847.8|43867.8|43847.8|43865.9|43845.9|0
1640203770000|2021-12-22 20:09:30|43866|43846|43865.3|43845.3|43866|43846|43865.3|43845.3|1
1640203780000|2021-12-22 20:09:40|43867.8|43847.8|43865.3|43845.3|43867.8|43847.8|43865.3|43845.3|3
1640203790000|2021-12-22 20:09:50|43867.2|43847.2|43867.8|43847.8|43867.8|43847.8|43867.2|43847.2|0
1640203800000|2021-12-22 20:10:00|43866|43846|43865.3|43845.3|43866|43846|43865.3|43845.3|2
1640203810000|2021-12-22 20:10:10|||||||||15
1640203820000|2021-12-22 20:10:20|43870.3|43850.3|43870.3|43850.3|43870.3|43850.3|43870.3|43850.3|18
1640203830000|2021-12-22 20:10:30|43872.8|43852.8|43872.8|43852.8|43872.8|43852.8|43872.8|43852.8|1
1640203860000|2021-12-22 20:11:00|43874.7|43854.7|43872.8|43852.8|43875.3|43855.3|43872.8|43852.8|0
1640203870000|2021-12-22 20:11:10|43875.3|43855.3|43875.3|43855.3|43875.3|43855.3|43872.8|43852.8|1
1640203880000|2021-12-22 20:11:20|43873.5|43853.5|43877.8|43857.8|43877.8|43857.8|43872.8|43852.8|2
1640203890000|2021-12-22 20:11:30|43880.3|43860.3|43880.3|43860.3|43880.3|43860.3|43880.3|43860.3|11
1640203910000|2021-12-22 20:11:50|43885.3|43865.3|43885.3|43865.3|43885.3|43865.3|43885.3|43865.3|4
1640203920000|2021-12-22 20:12:00|43882.8|43862.8|43887.8|43867.8|43887.8|43867.8|43882.8|43862.8|15
1640203930000|2021-12-22 20:12:10|43892.2|43872.2|43892.8|43872.8|43892.8|43872.8|43892.2|43872.2|11
1640203950000|2021-12-22 20:12:30|||||||||1
1640203960000|2021-12-22 20:12:40|43895.3|43875.3|43895.3|43875.3|43895.3|43875.3|43895.3|43875.3|11
1640203970000|2021-12-22 20:12:50|||||||||6
1640203980000|2021-12-22 20:13:00|43893.5|43873.5|43893.5|43873.5|43893.5|43873.5|43893.5|43873.5|2
1640203990000|2021-12-22 20:13:10|43892.8|43872.8|43893.5|43873.5|43895.3|43875.3|43892.8|43872.8|0
1640204000000|2021-12-22 20:13:20|43894.7|43874.7|43892.8|43872.8|43895.3|43875.3|43892.8|43872.8|1
1640204010000|2021-12-22 20:13:30|43891|43871|43891|43871|43891|43871|43891|43871|0
1640204050000|2021-12-22 20:14:10|43888.5|43868.5|43888.5|43868.5|43888.5|43868.5|43888.5|43868.5|1
1640204070000|2021-12-22 20:14:30|43886|43866|43886|43866|43886|43866|43886|43866|0
1640204100000|2021-12-22 20:15:00|43884.2|43864.2|43883.5|43863.5|43884.2|43864.2|43883.5|43863.5|0
1640204140000|2021-12-22 20:15:40|43885.3|43865.3|43886|43866|43886|43866|43885.3|43865.3|0
1640204180000|2021-12-22 20:16:20|43882.8|43862.8|43882.8|43862.8|43882.8|43862.8|43882.8|43862.8|1
1640204210000|2021-12-22 20:16:50|43880.3|43860.3|43880.3|43860.3|43880.3|43860.3|43880.3|43860.3|4
1640204220000|2021-12-22 20:17:00|43882.2|43862.2|43879.7|43859.7|43882.2|43862.2|43879.7|43859.7|0
1640204230000|2021-12-22 20:17:10|43877.8|43857.8|43877.8|43857.8|43877.8|43857.8|43877.8|43857.8|0
1640204240000|2021-12-22 20:17:20|43877.2|43857.2|43877.2|43857.2|43877.2|43857.2|43877.2|43857.2|0
1640204270000|2021-12-22 20:17:50|43875.3|43855.3|43872.8|43852.8|43875.3|43855.3|43872.8|43852.8|1
1640204280000|2021-12-22 20:18:00|43870.3|43850.3|43867.8|43847.8|43870.3|43850.3|43867.8|43847.8|1
1640204290000|2021-12-22 20:18:10|43865.3|43845.3|43867.8|43847.8|43867.8|43847.8|43865.3|43845.3|1
1640204310000|2021-12-22 20:18:30|43865.3|43845.3|43865.3|43845.3|43865.3|43845.3|43865.3|43845.3|0
1640204320000|2021-12-22 20:18:40|43867.8|43847.8|43865.3|43845.3|43867.8|43847.8|43865.3|43845.3|3
1640204340000|2021-12-22 20:19:00|||||||||2
1640204370000|2021-12-22 20:19:30|43862.8|43842.8|43860.3|43840.3|43862.8|43842.8|43860.3|43840.3|3
1640204380000|2021-12-22 20:19:40|43857.8|43837.8|43860.3|43840.3|43860.3|43840.3|43857.8|43837.8|0
1640204390000|2021-12-22 20:19:50|||||||||1
1640204420000|2021-12-22 20:20:20|43857.8|43837.8|43860.3|43840.3|43860.3|43840.3|43857.8|43837.8|0
1640204480000|2021-12-22 20:21:20|43862.8|43842.8|43862.8|43842.8|43862.8|43842.8|43862.8|43842.8|1
1640204490000|2021-12-22 20:21:30|||||||||1
1640204510000|2021-12-22 20:21:50|43865.3|43845.3|43865.3|43845.3|43865.3|43845.3|43865.3|43845.3|0
1640204520000|2021-12-22 20:22:00|43870.3|43850.3|43870.3|43850.3|43870.3|43850.3|43870.3|43850.3|3
1640204530000|2021-12-22 20:22:10|||||||||1
1640204540000|2021-12-22 20:22:20|43872.8|43852.8|43872.8|43852.8|43872.8|43852.8|43872.8|43852.8|2
1640204600000|2021-12-22 20:23:20|43870.3|43850.3|43870.3|43850.3|43870.3|43850.3|43870.3|43850.3|3
1640204610000|2021-12-22 20:23:30|||||||||2
1640204630000|2021-12-22 20:23:50|43868.5|43848.5|43870.3|43850.3|43870.3|43850.3|43868.5|43848.5|2
1640204640000|2021-12-22 20:24:00|43867.8|43847.8|43867.8|43847.8|43867.8|43847.8|43865.3|43845.3|2
1640204650000|2021-12-22 20:24:10|43867.2|43847.2|43865.3|43845.3|43867.2|43847.2|43865.3|43845.3|0
1640204720000|2021-12-22 20:25:20|||||||||1
1640204740000|2021-12-22 20:25:40|||||||||2
1640204750000|2021-12-22 20:25:50|43863.5|43843.5|43865.3|43845.3|43865.3|43845.3|43862.8|43842.8|13
1640204840000|2021-12-22 20:27:20|43867.8|43847.8|43867.8|43847.8|43867.8|43847.8|43867.8|43847.8|1
1640204850000|2021-12-22 20:27:30|43870.3|43850.3|43870.3|43850.3|43870.3|43850.3|43870.3|43850.3|0
1640204860000|2021-12-22 20:27:40|43872.2|43852.2|43872.2|43852.2|43872.2|43852.2|43872.2|43852.2|1
1640204870000|2021-12-22 20:27:50|43868.5|43848.5|43867.2|43847.2|43868.5|43848.5|43867.2|43847.2|0
1640204880000|2021-12-22 20:28:00|43867.8|43847.8|43870.3|43850.3|43870.3|43850.3|43867.8|43847.8|1
1640204940000|2021-12-22 20:29:00|43867.8|43847.8|43865.3|43845.3|43867.8|43847.8|43865.3|43845.3|4
1640204950000|2021-12-22 20:29:10|||||||||11
1640204970000|2021-12-22 20:29:30|43863.5|43843.5|43860.3|43840.3|43863.5|43843.5|43860.3|43840.3|4
1640205010000|2021-12-22 20:30:10|||||||||1
1640205020000|2021-12-22 20:30:20|||||||||1
1640205040000|2021-12-22 20:30:40|43862.8|43842.8|43862.8|43842.8|43862.8|43842.8|43862.8|43842.8|3
1640205050000|2021-12-22 20:30:50|43865.3|43845.3|43860.3|43840.3|43865.3|43845.3|43860.3|43840.3|10
1640205060000|2021-12-22 20:31:00|43858.5|43838.5|43857.8|43837.8|43860.3|43840.3|43857.8|43837.8|5
1640205070000|2021-12-22 20:31:10|43855.3|43835.3|43855.3|43835.3|43855.3|43835.3|43855.3|43835.3|2
1640205080000|2021-12-22 20:31:20|43853.5|43833.5|43855.3|43835.3|43855.3|43835.3|43852.8|43832.8|1
1640205100000|2021-12-22 20:31:40|43854.7|43834.7|43852.8|43832.8|43854.7|43834.7|43852.8|43832.8|1
1640205110000|2021-12-22 20:31:50|43854.7|43834.7|43855.3|43835.3|43855.3|43835.3|43854.7|43834.7|0
1640205120000|2021-12-22 20:32:00|43854.7|43834.7|43855.3|43835.3|43855.3|43835.3|43852.2|43832.2|0
1640205140000|2021-12-22 20:32:20|43854|43834|43850.3|43830.3|43854|43834|43850.3|43830.3|1
1640205150000|2021-12-22 20:32:30|43855.3|43835.3|43855.3|43835.3|43855.3|43835.3|43855.3|43835.3|2
1640205160000|2021-12-22 20:32:40|43853.5|43833.5|43852.8|43832.8|43853.5|43833.5|43852.8|43832.8|0
1640205170000|2021-12-22 20:32:50|43852.2|43832.2|43850.3|43830.3|43852.2|43832.2|43850.3|43830.3|0
1640205240000|2021-12-22 20:34:00|43853.5|43833.5|43850.3|43830.3|43853.5|43833.5|43850.3|43830.3|4
1640205260000|2021-12-22 20:34:20|43852.2|43832.2|43852.8|43832.8|43852.8|43832.8|43852.2|43832.2|0
1640205270000|2021-12-22 20:34:30|43851|43831|43850.3|43830.3|43851|43831|43850.3|43830.3|0
1640205280000|2021-12-22 20:34:40|43852.8|43832.8|43852.8|43832.8|43855.3|43835.3|43852.2|43832.2|3
1640205290000|2021-12-22 20:34:50|43852.2|43832.2|43855.3|43835.3|43855.3|43835.3|43852.2|43832.2|1
1640205300000|2021-12-22 20:35:00|43857.8|43837.8|43857.8|43837.8|43857.8|43837.8|43857.8|43837.8|1
1640205310000|2021-12-22 20:35:10|43856|43836|43855.3|43835.3|43856|43836|43855.3|43835.3|0
1640205330000|2021-12-22 20:35:30|43857.2|43837.2|43857.8|43837.8|43857.8|43837.8|43857.2|43837.2|3
1640205350000|2021-12-22 20:35:50|43859.7|43839.7|43857.8|43837.8|43859.7|43839.7|43857.8|43837.8|0
1640205380000|2021-12-22 20:36:20|43856|43836|43857.8|43837.8|43857.8|43837.8|43856|43836|0
1640205390000|2021-12-22 20:36:30|||||||||1
1640205410000|2021-12-22 20:36:50|43857.2|43837.2|43860.3|43840.3|43860.3|43840.3|43857.2|43837.2|5
1640205420000|2021-12-22 20:37:00|43859.7|43839.7|43857.8|43837.8|43859.7|43839.7|43857.8|43837.8|0
1640205440000|2021-12-22 20:37:20|43858.5|43838.5|43860.3|43840.3|43860.3|43840.3|43858.5|43838.5|1
1640205460000|2021-12-22 20:37:40|||||||||1
1640205520000|2021-12-22 20:38:40|43862.8|43842.8|43865.3|43845.3|43865.3|43845.3|43862.8|43842.8|1
1640205540000|2021-12-22 20:39:00|43866|43846|43866|43846|43866|43846|43866|43846|0
1640205550000|2021-12-22 20:39:10|43865.3|43845.3|43866|43846|43866|43846|43865.3|43845.3|1
1640205560000|2021-12-22 20:39:20|43865.3|43845.3|43865.3|43845.3|43865.3|43845.3|43865.3|43845.3|1
1640205570000|2021-12-22 20:39:30|43864.7|43844.7|43862.8|43842.8|43864.7|43844.7|43862.8|43842.8|2
1640205600000|2021-12-22 20:40:00|||||||||2
1640205650000|2021-12-22 20:40:50|||||||||1
1640205660000|2021-12-22 20:41:00|43864.7|43844.7|43865.3|43845.3|43865.3|43845.3|43864.7|43844.7|0
1640205670000|2021-12-22 20:41:10|43863.5|43843.5|43862.8|43842.8|43863.5|43843.5|43862.8|43842.8|1
1640205680000|2021-12-22 20:41:20|43864.7|43844.7|43863.5|43843.5|43865.3|43845.3|43863.5|43843.5|0
1640205690000|2021-12-22 20:41:30|43862.8|43842.8|43865.3|43845.3|43867.2|43847.2|43862.8|43842.8|2
1640205700000|2021-12-22 20:41:40|43867.2|43847.2|43865.3|43845.3|43867.2|43847.2|43865.3|43845.3|0
1640205710000|2021-12-22 20:41:50|43867.2|43847.2|43865.3|43845.3|43867.2|43847.2|43865.3|43845.3|0
1640205720000|2021-12-22 20:42:00|43867.2|43847.2|43867.2|43847.2|43867.2|43847.2|43867.2|43847.2|3
1640205750000|2021-12-22 20:42:30|||||||||2
1640205760000|2021-12-22 20:42:40|43865.3|43845.3|43865.3|43845.3|43865.3|43845.3|43865.3|43845.3|1
1640205770000|2021-12-22 20:42:50|43867.8|43847.8|43872.8|43852.8|43872.8|43852.8|43867.8|43847.8|15
1640205830000|2021-12-22 20:43:50|||||||||7
1640205840000|2021-12-22 20:44:00|||||||||1
1640205880000|2021-12-22 20:44:40|43875.3|43855.3|43875.3|43855.3|43875.3|43855.3|43875.3|43855.3|1
1640205900000|2021-12-22 20:45:00|43874.7|43854.7|43872.8|43852.8|43875.3|43855.3|43872.8|43852.8|0
1640205920000|2021-12-22 20:45:20|43875.3|43855.3|43872.8|43852.8|43875.3|43855.3|43872.8|43852.8|3
1640205930000|2021-12-22 20:45:30|||||||||4
1640205940000|2021-12-22 20:45:40|43873.5|43853.5|43875.3|43855.3|43875.3|43855.3|43873.5|43853.5|0
1640205950000|2021-12-22 20:45:50|43877.1|43857.1|43877.8|43857.8|43877.8|43857.8|43877.1|43857.1|0
1640205960000|2021-12-22 20:46:00|43876|43856|43875.3|43855.3|43876|43856|43875.3|43855.3|0
1640206000000|2021-12-22 20:46:40|43876|43856|43880.3|43860.3|43880.3|43860.3|43876|43856|2
1640206020000|2021-12-22 20:47:00|||||||||4
1640206070000|2021-12-22 20:47:50|||||||||1
1640206090000|2021-12-22 20:48:10|||||||||4
1640206100000|2021-12-22 20:48:20|43879.6|43859.6|43879.6|43859.6|43879.6|43859.6|43879.6|43859.6|4
1640206110000|2021-12-22 20:48:30|||||||||4
1640206120000|2021-12-22 20:48:40|||||||||2
1640206130000|2021-12-22 20:48:50|43880.3|43860.3|43880.3|43860.3|43880.3|43860.3|43880.3|43860.3|1
1640206140000|2021-12-22 20:49:00|||||||||3
1640206200000|2021-12-22 20:50:00|43881|43861|43885.3|43865.3|43885.3|43865.3|43881|43861|11
1640206210000|2021-12-22 20:50:10|43890.3|43870.3|43890.3|43870.3|43890.3|43870.3|43890.3|43870.3|10
1640206220000|2021-12-22 20:50:20|43895.3|43875.3|43895.3|43875.3|43895.3|43875.3|43895.3|43875.3|1
1640206230000|2021-12-22 20:50:30|43897.8|43877.8|43904.6|43884.6|43904.6|43884.6|43897.8|43877.8|9
1640206260000|2021-12-22 20:51:00|||||||||12
1640206270000|2021-12-22 20:51:10|||||||||1
1640206290000|2021-12-22 20:51:30|43909.6|43889.6|43910.3|43890.3|43910.3|43890.3|43909.6|43889.6|4
1640206300000|2021-12-22 20:51:40|||||||||1
1640206320000|2021-12-22 20:52:00|||||||||1
1640206330000|2021-12-22 20:52:10|43907.8|43887.8|43907.8|43887.8|43907.8|43887.8|43907.8|43887.8|4
1640206370000|2021-12-22 20:52:50|43905.3|43885.3|43905.3|43885.3|43905.3|43885.3|43905.3|43885.3|3
1640206380000|2021-12-22 20:53:00|43902.8|43882.8|43902.8|43882.8|43905.3|43885.3|43902.8|43882.8|0
1640206390000|2021-12-22 20:53:10|||||||||1
1640206400000|2021-12-22 20:53:20|43903.5|43883.5|43900.3|43880.3|43903.5|43883.5|43898.5|43878.5|2
1640206420000|2021-12-22 20:53:40|43897.8|43877.8|43897.8|43877.8|43897.8|43877.8|43897.8|43877.8|2
1640206430000|2021-12-22 20:53:50|43899.6|43879.6|43897.1|43877.1|43900.3|43880.3|43897.1|43877.1|2
1640206440000|2021-12-22 20:54:00|43896.5|43876.5|43895.3|43875.3|43896.5|43876.5|43892.8|43872.8|2
1640206450000|2021-12-22 20:54:10|43896|43876|43896|43876|43896|43876|43896|43876|3
1640206460000|2021-12-22 20:54:20|43897.8|43877.8|43901|43881|43902.8|43882.8|43897.8|43877.8|1
1640206470000|2021-12-22 20:54:30|43900.3|43880.3|43901|43881|43902.8|43882.8|43900.3|43880.3|0
1640206480000|2021-12-22 20:54:40|43902.1|43882.1|43902.8|43882.8|43902.8|43882.8|43902.1|43882.1|0
1640206490000|2021-12-22 20:54:50|43900.3|43880.3|43900.3|43880.3|43900.3|43880.3|43900.3|43880.3|0
1640206500000|2021-12-22 20:55:00|||||||||1
1640206580000|2021-12-22 20:56:20|||||||||6
1640206590000|2021-12-22 20:56:30|43902.1|43882.1|43900.3|43880.3|43902.1|43882.1|43900.3|43880.3|0
1640206600000|2021-12-22 20:56:40|43902.1|43882.1|43902.8|43882.8|43902.8|43882.8|43902.1|43882.1|1
1640206620000|2021-12-22 20:57:00|43900.3|43880.3|43900.3|43880.3|43900.3|43880.3|43900.3|43880.3|1
1640206630000|2021-12-22 20:57:10|||||||||1
1640206640000|2021-12-22 20:57:20|43898.5|43878.5|43898.5|43878.5|43898.5|43878.5|43898.5|43878.5|3
1640206650000|2021-12-22 20:57:30|43897.8|43877.8|43898.5|43878.5|43898.5|43878.5|43897.8|43877.8|5
1640206660000|2021-12-22 20:57:40|43897.8|43877.8|43895.3|43875.3|43897.8|43877.8|43895.3|43875.3|1
1640206670000|2021-12-22 20:57:50|43897.1|43877.1|43897.8|43877.8|43897.8|43877.8|43897.1|43877.1|1
1640206680000|2021-12-22 20:58:00|43899.6|43879.6|43900.3|43880.3|43900.3|43880.3|43899.6|43879.6|0
1640206700000|2021-12-22 20:58:20|43897.8|43877.8|43897.8|43877.8|43897.8|43877.8|43897.8|43877.8|2
1640206730000|2021-12-22 20:58:50|43899.6|43879.6|43897.8|43877.8|43900.3|43880.3|43897.8|43877.8|0
1640206740000|2021-12-22 20:59:00|43897.1|43877.1|43895.3|43875.3|43899.6|43879.6|43895.3|43875.3|1
1640206760000|2021-12-22 20:59:20|43892.8|43872.8|43895.3|43875.3|43895.3|43875.3|43892.8|43872.8|3
1640206770000|2021-12-22 20:59:30|43893.5|43873.5|43893.5|43873.5|43895.3|43875.3|43893.5|43873.5|0
1640206780000|2021-12-22 20:59:40|43895.3|43875.3|43895.3|43875.3|43895.3|43875.3|43893.5|43873.5|0
1640206790000|2021-12-22 20:59:50|43893.5|43873.5|43897.8|43877.8|43897.8|43877.8|43893.5|43873.5|6
1640206800000|2021-12-22 21:00:00|43898.5|43878.5|43898.5|43878.5|43898.5|43878.5|43898.5|43878.5|4
1640206810000|2021-12-22 21:00:10|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|4
1640206820000|2021-12-22 21:00:20|43894.8|43874.8|43896.6|43876.6|43896.6|43876.6|43894.8|43874.8|1
1640206840000|2021-12-22 21:00:40|43894.8|43874.8|43894.8|43874.8|43894.8|43874.8|43894.8|43874.8|1
1640206850000|2021-12-22 21:00:50|43892.3|43872.3|43891.6|43871.6|43894.1|43874.1|43891.6|43871.6|0
1640206870000|2021-12-22 21:01:10|43891|43871|43891|43871|43891|43871|43891|43871|1
1640206900000|2021-12-22 21:01:40|43890.3|43870.3|43888.5|43868.5|43891|43871|43888.5|43868.5|3
1640206910000|2021-12-22 21:01:50|43885.3|43865.3|43885.3|43865.3|43885.3|43865.3|43885.3|43865.3|2
1640206920000|2021-12-22 21:02:00|43882.8|43862.8|43885.3|43865.3|43885.3|43865.3|43882.8|43862.8|4
1640206940000|2021-12-22 21:02:20|||||||||2
1640206950000|2021-12-22 21:02:30|43883.5|43863.5|43883.5|43863.5|43883.5|43863.5|43881|43861|2
1640206960000|2021-12-22 21:02:40|43882.8|43862.8|43882.8|43862.8|43884.6|43864.6|43882.8|43862.8|0
1640206970000|2021-12-22 21:02:50|43885.3|43865.3|43882.8|43862.8|43885.3|43865.3|43882.8|43862.8|2
1640206980000|2021-12-22 21:03:00|43885.3|43865.3|43885.3|43865.3|43885.3|43865.3|43885.3|43865.3|0
1640207000000|2021-12-22 21:03:20|43882.8|43862.8|43882.8|43862.8|43882.8|43862.8|43882.8|43862.8|1
1640207010000|2021-12-22 21:03:30|43884.6|43864.6|43885.3|43865.3|43885.3|43865.3|43884.6|43864.6|2
1640207020000|2021-12-22 21:03:40|||||||||1
1640207030000|2021-12-22 21:03:50|43882.8|43862.8|43882.8|43862.8|43882.8|43862.8|43882.8|43862.8|3
1640207040000|2021-12-22 21:04:00|43885.3|43865.3|43885.3|43865.3|43885.3|43865.3|43885.3|43865.3|0
1640207050000|2021-12-22 21:04:10|43886|43866|43886|43866|43886|43866|43886|43866|1
1640207060000|2021-12-22 21:04:20|43885.3|43865.3|43885.3|43865.3|43885.3|43865.3|43885.3|43865.3|2
1640207070000|2021-12-22 21:04:30|43887.8|43867.8|43887.8|43867.8|43887.8|43867.8|43887.8|43867.8|1
1640207090000|2021-12-22 21:04:50|||||||||1
1640207100000|2021-12-22 21:05:00|43886|43866|43886|43866|43886|43866|43886|43866|0
1640207110000|2021-12-22 21:05:10|43885.3|43865.3|43886|43866|43886|43866|43885.3|43865.3|1
1640207120000|2021-12-22 21:05:20|43887.8|43867.8|43887.8|43867.8|43887.8|43867.8|43887.8|43867.8|0
1640207150000|2021-12-22 21:05:50|43889.6|43869.6|43887.8|43867.8|43889.6|43869.6|43887.8|43867.8|2
1640207160000|2021-12-22 21:06:00|43889.6|43869.6|43890.3|43870.3|43890.3|43870.3|43889.6|43869.6|0
1640207230000|2021-12-22 21:07:10|||||||||2
1640207250000|2021-12-22 21:07:30|||||||||2
1640207290000|2021-12-22 21:08:10|||||||||2
1640207300000|2021-12-22 21:08:20|43892.8|43872.8|43907.8|43887.8|43907.8|43887.8|43892.8|43872.8|9
1640207310000|2021-12-22 21:08:30|43903.5|43883.5|43902.8|43882.8|43903.5|43883.5|43902.8|43882.8|0
1640207320000|2021-12-22 21:08:40|43905.3|43885.3|43905.3|43885.3|43905.3|43885.3|43905.3|43885.3|0
1640207330000|2021-12-22 21:08:50|43907.8|43887.8|43907.8|43887.8|43907.8|43887.8|43907.8|43887.8|1
1640207340000|2021-12-22 21:09:00|||||||||2
1640207360000|2021-12-22 21:09:20|43910.3|43890.3|43910.3|43890.3|43910.3|43890.3|43910.3|43890.3|0
1640207370000|2021-12-22 21:09:30|43907.8|43887.8|43907.8|43887.8|43907.8|43887.8|43907.8|43887.8|5
1640207400000|2021-12-22 21:10:00|||||||||1
1640207420000|2021-12-22 21:10:20|43909.6|43889.6|43910.3|43890.3|43910.3|43890.3|43909.6|43889.6|5
1640207460000|2021-12-22 21:11:00|||||||||1
1640207500000|2021-12-22 21:11:40|||||||||1
1640207510000|2021-12-22 21:11:50|43908.5|43888.5|43908.5|43888.5|43908.5|43888.5|43908.5|43888.5|1
1640207520000|2021-12-22 21:12:00|43907.8|43887.8|43907.8|43887.8|43907.8|43887.8|43907.8|43887.8|1
1640207530000|2021-12-22 21:12:10|43910.3|43890.3|43910.3|43890.3|43910.3|43890.3|43910.3|43890.3|0
1640207540000|2021-12-22 21:12:20|43907.8|43887.8|43907.1|43887.1|43907.8|43887.8|43906|43886|4
1640207550000|2021-12-22 21:12:30|43907.8|43887.8|43907.8|43887.8|43907.8|43887.8|43906|43886|4
1640207600000|2021-12-22 21:13:20|43906|43886|43907.8|43887.8|43907.8|43887.8|43906|43886|2
1640207610000|2021-12-22 21:13:30|||||||||1
1640207620000|2021-12-22 21:13:40|43905.3|43885.3|43905.3|43885.3|43905.3|43885.3|43905.3|43885.3|1
1640207690000|2021-12-22 21:14:50|43910.3|43890.3|43912.8|43892.8|43912.8|43892.8|43910.3|43890.3|9
1640207710000|2021-12-22 21:15:10|43913.5|43893.5|43915.3|43895.3|43915.3|43895.3|43912.8|43892.8|3
1640207740000|2021-12-22 21:15:40|43912.8|43892.8|43912.8|43892.8|43912.8|43892.8|43912.8|43892.8|0
1640207750000|2021-12-22 21:15:50|43915.3|43895.3|43912.8|43892.8|43915.3|43895.3|43912.8|43892.8|2
1640207770000|2021-12-22 21:16:10|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|43912.8|43892.8|0
1640207780000|2021-12-22 21:16:20|43914.6|43894.6|43915.3|43895.3|43915.3|43895.3|43912.8|43892.8|0
1640207790000|2021-12-22 21:16:30|43917.8|43897.8|43917.8|43897.8|43917.8|43897.8|43917.8|43897.8|1
1640207800000|2021-12-22 21:16:40|43916|43896|43915.3|43895.3|43916|43896|43915.3|43895.3|0
1640207810000|2021-12-22 21:16:50|43916|43896|43917.8|43897.8|43917.8|43897.8|43915.3|43895.3|2
1640207860000|2021-12-22 21:17:40|43916|43896|43915.3|43895.3|43916|43896|43915.3|43895.3|1
1640207950000|2021-12-22 21:19:10|43912.8|43892.8|43911|43891|43912.8|43892.8|43911|43891|3
1640207960000|2021-12-22 21:19:20|43910.9|43890.9|43912.8|43892.8|43912.8|43892.8|43910.9|43890.9|2
1640207970000|2021-12-22 21:19:30|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|0
1640207990000|2021-12-22 21:19:50|43913.4|43893.4|43912.8|43892.8|43913.4|43893.4|43912.8|43892.8|1
1640208000000|2021-12-22 21:20:00|43914.6|43894.6|43915.3|43895.3|43915.3|43895.3|43914.6|43894.6|1
1640208010000|2021-12-22 21:20:10|43912.8|43892.8|43912.8|43892.8|43912.8|43892.8|43912.8|43892.8|0
1640208020000|2021-12-22 21:20:20|||||||||1
1640208040000|2021-12-22 21:20:40|||||||||1
1640208070000|2021-12-22 21:21:10|||||||||1
1640208110000|2021-12-22 21:21:50|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|2
1640208140000|2021-12-22 21:22:20|||||||||1
1640208160000|2021-12-22 21:22:40|43917.8|43897.8|43917.8|43897.8|43917.8|43897.8|43917.8|43897.8|2
1640208180000|2021-12-22 21:23:00|||||||||3
1640208190000|2021-12-22 21:23:10|43915.9|43895.9|43915.3|43895.3|43915.9|43895.9|43915.3|43895.3|0
1640208210000|2021-12-22 21:23:30|43917.1|43897.1|43915.3|43895.3|43917.8|43897.8|43915.3|43895.3|4
1640208220000|2021-12-22 21:23:40|43917.8|43897.8|43917.8|43897.8|43917.8|43897.8|43917.8|43897.8|2
1640208230000|2021-12-22 21:23:50|43915.9|43895.9|43917.8|43897.8|43917.8|43897.8|43915.3|43895.3|0
1640208240000|2021-12-22 21:24:00|43915.3|43895.3|43915.3|43895.3|43917.8|43897.8|43915.3|43895.3|0
1640208280000|2021-12-22 21:24:40|43913.4|43893.4|43912.8|43892.8|43913.4|43893.4|43912.8|43892.8|0
1640208300000|2021-12-22 21:25:00|43915.3|43895.3|43912.8|43892.8|43915.3|43895.3|43912.8|43892.8|3
1640208400000|2021-12-22 21:26:40|||||||||2
1640208420000|2021-12-22 21:27:00|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|4
1640208440000|2021-12-22 21:27:20|43913.4|43893.4|43913.4|43893.4|43913.4|43893.4|43913.4|43893.4|4
1640208450000|2021-12-22 21:27:30|43912.1|43892.1|43910.3|43890.3|43912.8|43892.8|43910.3|43890.3|2
1640208480000|2021-12-22 21:28:00|43905.9|43885.9|43905.9|43885.9|43905.9|43885.9|43905.9|43885.9|20
1640208500000|2021-12-22 21:28:20|||||||||1
1640208510000|2021-12-22 21:28:30|43902.8|43882.8|43902.8|43882.8|43905.3|43885.3|43902.8|43882.8|0
1640208530000|2021-12-22 21:28:50|||||||||1
1640208540000|2021-12-22 21:29:00|43904.6|43884.6|43905.3|43885.3|43905.3|43885.3|43902.8|43882.8|0
1640208550000|2021-12-22 21:29:10|43903.4|43883.4|43905.3|43885.3|43905.3|43885.3|43903.4|43883.4|4
1640208580000|2021-12-22 21:29:40|43903.4|43883.4|43904.6|43884.6|43905.3|43885.3|43902.8|43882.8|2
1640208590000|2021-12-22 21:29:50|43905.3|43885.3|43905.3|43885.3|43905.3|43885.3|43903.4|43883.4|1
1640208600000|2021-12-22 21:30:00|43907.1|43887.1|43904.6|43884.6|43907.1|43887.1|43902.1|43882.1|4
1640208630000|2021-12-22 21:30:30|43902.1|43882.1|43900.3|43880.3|43905.3|43885.3|43900.3|43880.3|14
1640208680000|2021-12-22 21:31:20|43897.8|43877.8|43897.8|43877.8|43897.8|43877.8|43897.8|43877.8|1
1640208710000|2021-12-22 21:31:50|||||||||7
1640208730000|2021-12-22 21:32:10|||||||||1
1640208770000|2021-12-22 21:32:50|43900.3|43880.3|43900.3|43880.3|43900.3|43880.3|43900.3|43880.3|1
1640208790000|2021-12-22 21:33:10|43902.1|43882.1|43902.8|43882.8|43902.8|43882.8|43902.1|43882.1|0
1640208810000|2021-12-22 21:33:30|||||||||2
1640208820000|2021-12-22 21:33:40|||||||||2
1640208900000|2021-12-22 21:35:00|||||||||1
1640208920000|2021-12-22 21:35:20|||||||||4
1640208940000|2021-12-22 21:35:40|43900.9|43880.9|43905.3|43885.3|43905.3|43885.3|43900.9|43880.9|4
1640208950000|2021-12-22 21:35:50|||||||||3
1640208970000|2021-12-22 21:36:10|||||||||1
1640209130000|2021-12-22 21:38:50|||||||||1
1640209140000|2021-12-22 21:39:00|43903.4|43883.4|43905.3|43885.3|43907.8|43887.8|43903.4|43883.4|6
1640209150000|2021-12-22 21:39:10|||||||||2
1640209160000|2021-12-22 21:39:20|||||||||1
1640209200000|2021-12-22 21:40:00|43902.8|43882.8|43900.9|43880.9|43902.8|43882.8|43900.9|43880.9|2
1640209210000|2021-12-22 21:40:10|43899.1|43879.1|43897.8|43877.8|43899.1|43879.1|43897.8|43877.8|2
1640209220000|2021-12-22 21:40:20|||||||||1
1640209240000|2021-12-22 21:40:40|43895.3|43875.3|43895.3|43875.3|43895.3|43875.3|43895.3|43875.3|0
1640209270000|2021-12-22 21:41:10|||||||||2
1640209280000|2021-12-22 21:41:20|43890.9|43870.9|43890.9|43870.9|43890.9|43870.9|43890.9|43870.9|3
1640209300000|2021-12-22 21:41:40|43889.1|43869.1|43890.9|43870.9|43890.9|43870.9|43889.1|43869.1|1
1640209310000|2021-12-22 21:41:50|43888.4|43868.4|43890.3|43870.3|43890.3|43870.3|43888.4|43868.4|1
1640209330000|2021-12-22 21:42:10|43887.8|43867.8|43885.3|43865.3|43887.8|43867.8|43885.3|43865.3|2
1640209340000|2021-12-22 21:42:20|43882.8|43862.8|43882.8|43862.8|43882.8|43862.8|43882.8|43862.8|1
1640209350000|2021-12-22 21:42:30|||||||||3
1640209380000|2021-12-22 21:43:00|43880.9|43860.9|43880.3|43860.3|43880.9|43860.9|43880.3|43860.3|0
1640209400000|2021-12-22 21:43:20|43885.3|43865.3|43880.9|43860.9|43885.3|43865.3|43880.9|43860.9|1
1640209410000|2021-12-22 21:43:30|43880.3|43860.3|43880.3|43860.3|43880.3|43860.3|43880.3|43860.3|0
1640209420000|2021-12-22 21:43:40|43880.9|43860.9|43882.8|43862.8|43885.3|43865.3|43880.9|43860.9|1
1640209440000|2021-12-22 21:44:00|43882.1|43862.1|43882.1|43862.1|43882.1|43862.1|43882.1|43862.1|1
1640209450000|2021-12-22 21:44:10|43882.8|43862.8|43882.8|43862.8|43882.8|43862.8|43882.8|43862.8|3
1640209460000|2021-12-22 21:44:20|43887.1|43867.1|43882.8|43862.8|43887.1|43867.1|43882.8|43862.8|6
1640209470000|2021-12-22 21:44:30|||||||||1
1640209480000|2021-12-22 21:44:40|43884.6|43864.6|43885.3|43865.3|43885.3|43865.3|43884.6|43864.6|0
1640209490000|2021-12-22 21:44:50|43882.8|43862.8|43885.3|43865.3|43885.3|43865.3|43882.8|43862.8|0
1640209500000|2021-12-22 21:45:00|43883.4|43863.4|43882.8|43862.8|43883.4|43863.4|43880.3|43860.3|5
1640209510000|2021-12-22 21:45:10|43880.3|43860.3|43880.3|43860.3|43880.3|43860.3|43880.3|43860.3|0
1640209570000|2021-12-22 21:46:10|43885.3|43865.3|43885.3|43865.3|43885.3|43865.3|43885.3|43865.3|2
1640209590000|2021-12-22 21:46:30|||||||||2
1640209620000|2021-12-22 21:47:00|||||||||1
1640209640000|2021-12-22 21:47:20|43882.8|43862.8|43885.3|43865.3|43885.3|43865.3|43882.8|43862.8|6
1640209650000|2021-12-22 21:47:30|43882.8|43862.8|43882.8|43862.8|43884.6|43864.6|43882.8|43862.8|0
1640209660000|2021-12-22 21:47:40|43884.6|43864.6|43885.3|43865.3|43885.3|43865.3|43884.6|43864.6|0
1640209670000|2021-12-22 21:47:50|43883.4|43863.4|43880.3|43860.3|43883.4|43863.4|43880.3|43860.3|0
1640209690000|2021-12-22 21:48:10|||||||||1
1640209700000|2021-12-22 21:48:20|43877.8|43857.8|43880.3|43860.3|43880.3|43860.3|43877.8|43857.8|3
1640209740000|2021-12-22 21:49:00|43878.4|43858.4|43882.1|43862.1|43882.1|43862.1|43877.8|43857.8|4
1640209750000|2021-12-22 21:49:10|43882.8|43862.8|43887.1|43867.1|43887.1|43867.1|43882.8|43862.8|5
1640209770000|2021-12-22 21:49:30|43887.8|43867.8|43887.8|43867.8|43887.8|43867.8|43887.8|43867.8|2
1640209780000|2021-12-22 21:49:40|43889.6|43869.6|43887.8|43867.8|43889.6|43869.6|43887.8|43867.8|2
1640209790000|2021-12-22 21:49:50|||||||||1
1640209800000|2021-12-22 21:50:00|43885.3|43865.3|43882.1|43862.1|43885.3|43865.3|43882.1|43862.1|7
1640209810000|2021-12-22 21:50:10|43880.3|43860.3|43877.8|43857.8|43880.3|43860.3|43877.8|43857.8|1
1640209820000|2021-12-22 21:50:20|||||||||2
1640209870000|2021-12-22 21:51:10|43875.3|43855.3|43872.8|43852.8|43875.3|43855.3|43872.8|43852.8|2
1640209890000|2021-12-22 21:51:30|43874.6|43854.6|43875.3|43855.3|43875.3|43855.3|43874.6|43854.6|0
1640209930000|2021-12-22 21:52:10|43872.8|43852.8|43875.3|43855.3|43875.3|43855.3|43872.8|43852.8|1
1640209940000|2021-12-22 21:52:20|43872.8|43852.8|43875.3|43855.3|43875.3|43855.3|43872.8|43852.8|0
1640209960000|2021-12-22 21:52:40|43877.1|43857.1|43875.3|43855.3|43877.1|43857.1|43875.3|43855.3|0
1640209970000|2021-12-22 21:52:50|43877.1|43857.1|43875.9|43855.9|43877.8|43857.8|43875.9|43855.9|1
1640209980000|2021-12-22 21:53:00|43875.3|43855.3|43875.3|43855.3|43875.3|43855.3|43875.3|43855.3|0
1640210040000|2021-12-22 21:54:00|||||||||2
1640210050000|2021-12-22 21:54:10|||||||||1
1640210070000|2021-12-22 21:54:30|||||||||2
1640210080000|2021-12-22 21:54:40|43873.4|43853.4|43872.8|43852.8|43873.4|43853.4|43872.8|43852.8|6
1640210100000|2021-12-22 21:55:00|43872.1|43852.1|43867.8|43847.8|43872.8|43852.8|43867.8|43847.8|15
1640210130000|2021-12-22 21:55:30|43872.8|43852.8|43870.3|43850.3|43872.8|43852.8|43870.3|43850.3|3
1640210160000|2021-12-22 21:56:00|43867.8|43847.8|43867.8|43847.8|43867.8|43847.8|43867.8|43847.8|2
1640210180000|2021-12-22 21:56:20|43868.4|43848.4|43868.4|43848.4|43868.4|43848.4|43868.4|43848.4|2
1640210200000|2021-12-22 21:56:40|43865.3|43845.3|43865.3|43845.3|43865.3|43845.3|43865.3|43845.3|0
1640210240000|2021-12-22 21:57:20|43867.8|43847.8|43867.8|43847.8|43867.8|43847.8|43867.8|43847.8|2
1640210250000|2021-12-22 21:57:30|43868.4|43848.4|43870.3|43850.3|43870.3|43850.3|43868.4|43848.4|2
1640210280000|2021-12-22 21:58:00|43870.9|43850.9|43871.6|43851.6|43871.6|43851.6|43869.1|43849.1|1
1640210310000|2021-12-22 21:58:30|43869.7|43849.7|43871.6|43851.6|43871.6|43851.6|43869.7|43849.7|1
1640210320000|2021-12-22 21:58:40|43869.7|43849.7|43871.6|43851.6|43871.6|43851.6|43869.7|43849.7|0
1640210330000|2021-12-22 21:58:50|43869.7|43849.7|43871.6|43851.6|43871.6|43851.6|43869.1|43849.1|2
1640210340000|2021-12-22 21:59:00|43869.1|43849.1|43871.6|43851.6|43871.6|43851.6|43868.4|43848.4|10
1640210350000|2021-12-22 21:59:10|43869.1|43849.1|43871.6|43851.6|43871.6|43851.6|43869.1|43849.1|1
1640210360000|2021-12-22 21:59:20|43869.1|43849.1|43871.6|43851.6|43871.6|43851.6|43869.1|43849.1|2
1640210370000|2021-12-22 21:59:30|43869.1|43849.1|43870.9|43850.9|43870.9|43850.9|43869.1|43849.1|0
1640210380000|2021-12-22 21:59:40|43871.6|43851.6|43871.6|43851.6|43871.6|43851.6|43871.6|43851.6|0
1640210390000|2021-12-22 21:59:50|43866.6|43846.6|43866.6|43846.6|43866.6|43846.6|43866.6|43846.6|2
1640214000000|2021-12-22 23:00:00|43891.7|43871.7|43874|43854|43891.7|43871.7|43872.2|43852.2|4
1640214010000|2021-12-22 23:00:10|43873.4|43853.4|43867.2|43847.2|43873.4|43853.4|43867.2|43847.2|3
1640214020000|2021-12-22 23:00:20|43869|43849|43867.2|43847.2|43869|43849|43867.2|43847.2|0
1640214030000|2021-12-22 23:00:30|43869|43849|43869|43849|43869|43849|43869|43849|0
1640214040000|2021-12-22 23:00:40|||||||||1
1640214050000|2021-12-22 23:00:50|43867.2|43847.2|43859.7|43839.7|43867.2|43847.2|43859.7|43839.7|1
1640214060000|2021-12-22 23:01:00|43861.5|43841.5|43859|43839|43861.5|43841.5|43859|43839|2
1640214070000|2021-12-22 23:01:10|43861.5|43841.5|43861.5|43841.5|43861.5|43841.5|43859|43839|1
1640214080000|2021-12-22 23:01:20|||||||||2
1640214090000|2021-12-22 23:01:30|43864|43844|43864|43844|43864|43844|43864|43844|0
1640214100000|2021-12-22 23:01:40|43870.9|43850.9|43871.5|43851.5|43871.5|43851.5|43870.9|43850.9|4
1640214110000|2021-12-22 23:01:50|43873.4|43853.4|43873.4|43853.4|43873.4|43853.4|43873.4|43853.4|0
1640214120000|2021-12-22 23:02:00|43874|43854|43871.5|43851.5|43874|43854|43871.5|43851.5|0
1640214130000|2021-12-22 23:02:10|43872.2|43852.2|43876.5|43856.5|43876.5|43856.5|43872.2|43852.2|1
1640214150000|2021-12-22 23:02:30|43879.7|43859.7|43879.7|43859.7|43879.7|43859.7|43879.7|43859.7|1
1640214160000|2021-12-22 23:02:40|43882.2|43862.2|43882.2|43862.2|43882.9|43862.9|43882.2|43862.2|1
1640214170000|2021-12-22 23:02:50|43884|43864|43884|43864|43884|43864|43884|43864|0
1640214180000|2021-12-22 23:03:00|43885.4|43865.4|43893.4|43873.4|43893.4|43873.4|43885.4|43865.4|4
1640214190000|2021-12-22 23:03:10|43894|43874|43894|43874|43894|43874|43894|43874|2
1640214220000|2021-12-22 23:03:40|43892.2|43872.2|43891.5|43871.5|43892.2|43872.2|43891.5|43871.5|2
1640214230000|2021-12-22 23:03:50|||||||||1
1640214240000|2021-12-22 23:04:00|||||||||1
1640214250000|2021-12-22 23:04:10|43889.7|43869.7|43889|43869|43889.7|43869.7|43889|43869|1
1640214260000|2021-12-22 23:04:20|||||||||1
1640214280000|2021-12-22 23:04:40|43886.5|43866.5|43886.5|43866.5|43886.5|43866.5|43886.5|43866.5|2
1640214300000|2021-12-22 23:05:00|43884|43864|43881.5|43861.5|43884|43864|43881.5|43861.5|1
1640214310000|2021-12-22 23:05:10|43884|43864|43884|43864|43884|43864|43884|43864|0
1640214320000|2021-12-22 23:05:20|||||||||1
1640214330000|2021-12-22 23:05:30|43885.9|43865.9|43882.2|43862.2|43885.9|43865.9|43882.2|43862.2|2
1640214340000|2021-12-22 23:05:40|43879.7|43859.7|43881.5|43861.5|43882.2|43862.2|43879.7|43859.7|0
1640214350000|2021-12-22 23:05:50|43882.2|43862.2|43879.7|43859.7|43882.2|43862.2|43879.7|43859.7|0
1640214360000|2021-12-22 23:06:00|43881.5|43861.5|43879.7|43859.7|43882.2|43862.2|43879.7|43859.7|0
1640214370000|2021-12-22 23:06:10|43883.4|43863.4|43881.5|43861.5|43884|43864|43881.5|43861.5|1
1640214420000|2021-12-22 23:07:00|43879|43859|43881.5|43861.5|43881.5|43861.5|43879|43859|0
1640214450000|2021-12-22 23:07:30|43879.7|43859.7|43879.7|43859.7|43879.7|43859.7|43879.7|43859.7|0
1640214470000|2021-12-22 23:07:50|43879|43859|43877.2|43857.2|43879|43859|43877.2|43857.2|1
1640214480000|2021-12-22 23:08:00|43879|43859|43879|43859|43879|43859|43874|43854|0
1640214490000|2021-12-22 23:08:10|43876.5|43856.5|43879|43859|43879|43859|43876.5|43856.5|1
1640214510000|2021-12-22 23:08:30|43876.5|43856.5|43879|43859|43879|43859|43876.5|43856.5|1
1640214530000|2021-12-22 23:08:50|||||||||1
1640214540000|2021-12-22 23:09:00|43876.5|43856.5|43874|43854|43876.5|43856.5|43874|43854|2
1640214550000|2021-12-22 23:09:10|||||||||2
1640214560000|2021-12-22 23:09:20|43872.2|43852.2|43872.2|43852.2|43872.2|43852.2|43872.2|43852.2|2
1640214570000|2021-12-22 23:09:30|43866.5|43846.5|43871.5|43851.5|43871.5|43851.5|43866.5|43846.5|5
1640214590000|2021-12-22 23:09:50|43870.9|43850.9|43870.9|43850.9|43870.9|43850.9|43870.9|43850.9|2
1640214600000|2021-12-22 23:10:00|43873.4|43853.4|43874|43854|43874|43854|43873.4|43853.4|1
1640214610000|2021-12-22 23:10:10|43872.2|43852.2|43871.5|43851.5|43872.2|43852.2|43871.5|43851.5|0
1640214620000|2021-12-22 23:10:20|43869|43849|43869|43849|43869|43849|43869|43849|1
1640214630000|2021-12-22 23:10:30|||||||||1
1640214640000|2021-12-22 23:10:40|43866.5|43846.5|43869|43849|43869|43849|43866.5|43846.5|2
1640214660000|2021-12-22 23:11:00|43867.2|43847.2|43867.2|43847.2|43867.2|43847.2|43867.2|43847.2|2
1640214670000|2021-12-22 23:11:10|43866.5|43846.5|43861.5|43841.5|43866.5|43846.5|43861.5|43841.5|1
1640214690000|2021-12-22 23:11:30|||||||||2
1640214700000|2021-12-22 23:11:40|43854.7|43834.7|43853.4|43833.4|43856.5|43836.5|43853.4|43833.4|6
1640214720000|2021-12-22 23:12:00|43854|43834|43854|43834|43854|43834|43854|43834|0
1640214730000|2021-12-22 23:12:10|43852.2|43832.2|43854|43834|43854|43834|43852.2|43832.2|1
1640214740000|2021-12-22 23:12:20|43853.4|43833.4|43852.7|43832.7|43853.4|43833.4|43852.2|43832.2|1
1640214750000|2021-12-22 23:12:30|43854|43834|43854|43834|43854|43834|43852.2|43832.2|1
1640214790000|2021-12-22 23:13:10|43851.5|43831.5|43849|43829|43851.5|43831.5|43849|43829|0
1640214800000|2021-12-22 23:13:20|43844.7|43824.7|43839|43819|43844.7|43824.7|43839|43819|4
1640214820000|2021-12-22 23:13:40|43840.9|43820.9|43844|43824|43844|43824|43840.9|43820.9|2
1640214830000|2021-12-22 23:13:50|43844.7|43824.7|43841.5|43821.5|43844.7|43824.7|43841.5|43821.5|0
1640214840000|2021-12-22 23:14:00|43836.5|43816.5|43836.5|43816.5|43836.5|43816.5|43836.5|43816.5|4
1640214860000|2021-12-22 23:14:20|||||||||2
1640214900000|2021-12-22 23:15:00|43838.4|43818.4|43840.9|43820.9|43840.9|43820.9|43838.4|43818.4|4
1640214910000|2021-12-22 23:15:10|43841.5|43821.5|43841.5|43821.5|43841.5|43821.5|43841.5|43821.5|0
1640214920000|2021-12-22 23:15:20|43844|43824|43844|43824|43844|43824|43844|43824|5
1640214940000|2021-12-22 23:15:40|||||||||1
1640214980000|2021-12-22 23:16:20|||||||||2
1640215000000|2021-12-22 23:16:40|43849|43829|43849|43829|43849|43829|43849|43829|1
1640215060000|2021-12-22 23:17:40|43850.9|43830.9|43851.5|43831.5|43851.5|43831.5|43850.9|43830.9|0
1640215070000|2021-12-22 23:17:50|43861.5|43841.5|43861.5|43841.5|43861.5|43841.5|43861.5|43841.5|3
1640215080000|2021-12-22 23:18:00|43860.9|43840.9|43861.5|43841.5|43861.5|43841.5|43860.9|43840.9|0
1640215090000|2021-12-22 23:18:10|43860.9|43840.9|43859|43839|43860.9|43840.9|43859|43839|0
1640215120000|2021-12-22 23:18:40|||||||||1
1640215130000|2021-12-22 23:18:50|43856.5|43836.5|43856.5|43836.5|43856.5|43836.5|43856.5|43836.5|0
1640215140000|2021-12-22 23:19:00|43854.7|43834.7|43853.4|43833.4|43854.7|43834.7|43853.4|43833.4|3
1640215180000|2021-12-22 23:19:40|43857.2|43837.2|43856.5|43836.5|43857.2|43837.2|43856.5|43836.5|1
1640215200000|2021-12-22 23:20:00|43857.2|43837.2|43859|43839|43859|43839|43857.2|43837.2|0
1640215210000|2021-12-22 23:20:10|43857.2|43837.2|43856.5|43836.5|43857.2|43837.2|43856.5|43836.5|0
1640215230000|2021-12-22 23:20:30|43857.2|43837.2|43854|43834|43859|43839|43854|43834|5
1640215250000|2021-12-22 23:20:50|43856.5|43836.5|43860.4|43840.4|43862.2|43842.2|43856.5|43836.5|2
1640215260000|2021-12-22 23:21:00|43859.7|43839.7|43863.4|43843.4|43863.4|43843.4|43859.7|43839.7|1
1640215270000|2021-12-22 23:21:10|43864|43844|43864|43844|43864|43844|43864|43844|0
1640215280000|2021-12-22 23:21:20|43861.5|43841.5|43861.5|43841.5|43861.5|43841.5|43861.5|43841.5|0
1640215300000|2021-12-22 23:21:40|43863.4|43843.4|43861.5|43841.5|43863.4|43843.4|43861.5|43841.5|0
1640215310000|2021-12-22 23:21:50|43863.4|43843.4|43864|43844|43864|43844|43863.4|43843.4|1
1640215350000|2021-12-22 23:22:30|||||||||2
1640215360000|2021-12-22 23:22:40|43866.5|43846.5|43864|43844|43866.5|43846.5|43864|43844|0
1640215370000|2021-12-22 23:22:50|43865.9|43845.9|43864|43844|43866.5|43846.5|43864|43844|1
1640215390000|2021-12-22 23:23:10|43865.9|43845.9|43864|43844|43865.9|43845.9|43864|43844|0
1640215410000|2021-12-22 23:23:30|43865.9|43845.9|43865.9|43845.9|43865.9|43845.9|43865.9|43845.9|0
1640215420000|2021-12-22 23:23:40|43866.5|43846.5|43866.5|43846.5|43866.5|43846.5|43866.5|43846.5|0
1640215440000|2021-12-22 23:24:00|43861.5|43841.5|43864|43844|43864|43844|43861.5|43841.5|1
1640215470000|2021-12-22 23:24:30|43862.2|43842.2|43861.5|43841.5|43862.2|43842.2|43861.5|43841.5|0
1640215480000|2021-12-22 23:24:40|43859.7|43839.7|43859|43839|43859.7|43839.7|43859|43839|0
1640215490000|2021-12-22 23:24:50|43863.4|43843.4|43863.4|43843.4|43863.4|43843.4|43863.4|43843.4|2
1640215500000|2021-12-22 23:25:00|43864.7|43844.7|43874|43854|43874|43854|43864.7|43844.7|5
1640215510000|2021-12-22 23:25:10|43869|43849|43864|43844|43869|43849|43864|43844|8
1640215520000|2021-12-22 23:25:20|43863.4|43843.4|43852.2|43832.2|43864|43844|43852.2|43832.2|5
1640215530000|2021-12-22 23:25:30|43855.9|43835.9|43851.5|43831.5|43855.9|43835.9|43851.5|43831.5|7
1640215550000|2021-12-22 23:25:50|43854|43834|43854|43834|43854|43834|43854|43834|1
1640215580000|2021-12-22 23:26:20|43853.4|43833.4|43853.4|43833.4|43853.4|43833.4|43853.4|43833.4|0
1640215630000|2021-12-22 23:27:10|43854|43834|43842.2|43822.2|43854|43834|43842.2|43822.2|8
1640215670000|2021-12-22 23:27:50|43839|43819|43839|43819|43839|43819|43839|43819|3
1640215700000|2021-12-22 23:28:20|||||||||1
1640215720000|2021-12-22 23:28:40|||||||||1
1640215740000|2021-12-22 23:29:00|43836.5|43816.5|43836.5|43816.5|43836.5|43816.5|43836.5|43816.5|2
1640215780000|2021-12-22 23:29:40|43834|43814|43834|43814|43834|43814|43834|43814|1
1640215800000|2021-12-22 23:30:00|43835.8|43815.8|43841.5|43821.5|43843.3|43823.3|43835.8|43815.8|5
1640215820000|2021-12-22 23:30:20|43844|43824|43841.5|43821.5|43844|43824|43841.5|43821.5|0
1640215830000|2021-12-22 23:30:30|43843.3|43823.3|43844|43824|43844|43824|43843.3|43823.3|0
1640215840000|2021-12-22 23:30:40|43841.5|43821.5|43841.5|43821.5|43841.5|43821.5|43841.5|43821.5|0
1640215850000|2021-12-22 23:30:50|43844|43824|43844|43824|43844|43824|43844|43824|0
1640215860000|2021-12-22 23:31:00|43846.5|43826.5|43849|43829|43849|43829|43846.5|43826.5|0
1640215890000|2021-12-22 23:31:30|43850.8|43830.8|43860.8|43840.8|43863.3|43843.3|43850.8|43830.8|1
1640215910000|2021-12-22 23:31:50|43863.3|43843.3|43863.3|43843.3|43863.3|43843.3|43863.3|43843.3|2
1640215990000|2021-12-22 23:33:10|43865.2|43845.2|43865.2|43845.2|43865.2|43845.2|43865.2|43845.2|0
1640216000000|2021-12-22 23:33:20|43865.8|43845.8|43865.8|43845.8|43865.8|43845.8|43865.8|43845.8|0
1640216040000|2021-12-22 23:34:00|43864|43844|43864|43844|43864|43844|43861.5|43841.5|3
1640216050000|2021-12-22 23:34:10|||||||||1
1640216060000|2021-12-22 23:34:20|43864.7|43844.7|43864.7|43844.7|43864.7|43844.7|43864.7|43844.7|1
1640216070000|2021-12-22 23:34:30|43866.5|43846.5|43867.2|43847.2|43867.2|43847.2|43866.5|43846.5|0
1640216100000|2021-12-22 23:35:00|43866.5|43846.5|43866.5|43846.5|43866.5|43846.5|43866.5|43846.5|1
1640216120000|2021-12-22 23:35:20|43869|43849|43864|43844|43869|43849|43864|43844|3
1640216150000|2021-12-22 23:35:50|43865.8|43845.8|43865.8|43845.8|43865.8|43845.8|43865.8|43845.8|0
1640216160000|2021-12-22 23:36:00|43864|43844|43864|43844|43864|43844|43864|43844|0
1640216170000|2021-12-22 23:36:10|43865.8|43845.8|43866.5|43846.5|43866.5|43846.5|43864|43844|0
1640216180000|2021-12-22 23:36:20|43864.7|43844.7|43864|43844|43864.7|43844.7|43864|43844|0
1640216190000|2021-12-22 23:36:30|43865.8|43845.8|43864|43844|43865.8|43845.8|43864|43844|0
1640216200000|2021-12-22 23:36:40|43865.8|43845.8|43865.8|43845.8|43865.8|43845.8|43865.8|43845.8|0
1640216210000|2021-12-22 23:36:50|43867.2|43847.2|43864|43844|43867.2|43847.2|43864|43844|1
1640216230000|2021-12-22 23:37:10|43866.5|43846.5|43866.5|43846.5|43866.5|43846.5|43866.5|43846.5|0
1640216240000|2021-12-22 23:37:20|43868.3|43848.3|43864|43844|43868.3|43848.3|43864|43844|0
1640216250000|2021-12-22 23:37:30|43866.5|43846.5|43866.5|43846.5|43866.5|43846.5|43866.5|43846.5|1
1640216290000|2021-12-22 23:38:10|||||||||1
1640216350000|2021-12-22 23:39:10|43868.3|43848.3|43869|43849|43869|43849|43868.3|43848.3|0
1640216480000|2021-12-22 23:41:20|43870.8|43850.8|43871.5|43851.5|43871.5|43851.5|43870.8|43850.8|0
1640216510000|2021-12-22 23:41:50|43869|43849|43869|43849|43869|43849|43869|43849|1
1640216540000|2021-12-22 23:42:20|43866.5|43846.5|43866.5|43846.5|43866.5|43846.5|43866.5|43846.5|0
1640216550000|2021-12-22 23:42:30|43868.3|43848.3|43869|43849|43869|43849|43868.3|43848.3|0
1640216560000|2021-12-22 23:42:40|43867.2|43847.2|43864|43844|43867.2|43847.2|43864|43844|0
1640216580000|2021-12-22 23:43:00|43862.2|43842.2|43863.3|43843.3|43863.3|43843.3|43859|43839|0
1640216590000|2021-12-22 23:43:10|43864|43844|43864|43844|43864|43844|43861.5|43841.5|1
1640216610000|2021-12-22 23:43:30|43865.8|43845.8|43866.5|43846.5|43866.5|43846.5|43865.8|43845.8|1
1640216640000|2021-12-22 23:44:00|43864|43844|43864|43844|43864|43844|43864|43844|1
1640216650000|2021-12-22 23:44:10|43865.8|43845.8|43864|43844|43865.8|43845.8|43864|43844|0
1640216660000|2021-12-22 23:44:20|43865.8|43845.8|43866.5|43846.5|43866.5|43846.5|43865.8|43845.8|0
1640216680000|2021-12-22 23:44:40|43864.7|43844.7|43864|43844|43864.7|43844.7|43864|43844|0
1640216700000|2021-12-22 23:45:00|43865.8|43845.8|43863.3|43843.3|43866.5|43846.5|43863.3|43843.3|2
1640216710000|2021-12-22 23:45:10|43864|43844|43871.5|43851.5|43871.5|43851.5|43864|43844|4
1640216720000|2021-12-22 23:45:20|43873.3|43853.3|43874|43854|43874|43854|43873.3|43853.3|0
1640216730000|2021-12-22 23:45:30|43873.3|43853.3|43871.5|43851.5|43873.3|43853.3|43871.5|43851.5|0
1640216760000|2021-12-22 23:46:00|43866.5|43846.5|43866.5|43846.5|43866.5|43846.5|43866.5|43846.5|20
1640216950000|2021-12-22 23:49:10|43859|43839|43851.5|43831.5|43859|43839|43851.5|43831.5|1
1640216970000|2021-12-22 23:49:30|43849.7|43829.7|43851.5|43831.5|43851.5|43831.5|43849.7|43829.7|0
1640217000000|2021-12-22 23:50:00|43849.7|43829.7|43849|43829|43849.7|43829.7|43849|43829|0
1640217030000|2021-12-22 23:50:30|43850.8|43830.8|43851.5|43831.5|43851.5|43831.5|43849|43829|0
1640217040000|2021-12-22 23:50:40|43849|43829|43850.8|43830.8|43850.8|43830.8|43849|43829|1
1640217050000|2021-12-22 23:50:50|43849.7|43829.7|43850.8|43830.8|43850.8|43830.8|43849|43829|0
1640217060000|2021-12-22 23:51:00|43851.5|43831.5|43846.5|43826.5|43851.5|43831.5|43846.5|43826.5|1
1640217120000|2021-12-22 23:52:00|||||||||1
1640217150000|2021-12-22 23:52:30|43851.5|43831.5|43851.5|43831.5|43851.5|43831.5|43851.5|43831.5|1
1640217240000|2021-12-22 23:54:00|||||||||1
1640217250000|2021-12-22 23:54:10|||||||||2
1640217280000|2021-12-22 23:54:40|43854|43834|43854|43834|43854|43834|43854|43834|0
1640217290000|2021-12-22 23:54:50|43852.2|43832.2|43851.5|43831.5|43852.2|43832.2|43851.5|43831.5|0
1640217300000|2021-12-22 23:55:00|43854|43834|43854|43834|43854|43834|43854|43834|0
1640217310000|2021-12-22 23:55:10|43851.5|43831.5|43851.5|43831.5|43851.5|43831.5|43851.5|43831.5|0
1640217350000|2021-12-22 23:55:50|43849|43829|43849|43829|43849|43829|43849|43829|2
1640217380000|2021-12-22 23:56:20|||||||||1
1640217410000|2021-12-22 23:56:50|||||||||1
1640217420000|2021-12-22 23:57:00|43851.5|43831.5|43849|43829|43851.5|43831.5|43849|43829|0
1640217430000|2021-12-22 23:57:10|43850.8|43830.8|43851.5|43831.5|43851.5|43831.5|43850.8|43830.8|0
1640217460000|2021-12-22 23:57:40|43849|43829|43847.2|43827.2|43849|43829|43847.2|43827.2|1
1640217480000|2021-12-22 23:58:00|43846.5|43826.5|43846.5|43826.5|43846.5|43826.5|43846.5|43826.5|0
1640217520000|2021-12-22 23:58:40|43849|43829|43851.5|43831.5|43851.5|43831.5|43849|43829|0
1640217530000|2021-12-22 23:58:50|43849|43829|43849.7|43829.7|43851.5|43831.5|43849|43829|0
1640217540000|2021-12-22 23:59:00|43849|43829|43849|43829|43849|43829|43849|43829|0
1640217550000|2021-12-22 23:59:10|43850.8|43830.8|43849|43829|43850.8|43830.8|43849|43829|0
1640217570000|2021-12-22 23:59:30|43847.2|43827.2|43849|43829|43849|43829|43847.2|43827.2|1
1640217580000|2021-12-22 23:59:40|43847.2|43827.2|43846.5|43826.5|43847.2|43827.2|43846.5|43826.5|0
1640217600000|2021-12-23 00:00:00|43844.7|43824.7|43842.2|43822.2|43844.7|43824.7|43842.2|43822.2|4
1640217610000|2021-12-23 00:00:10|43840.3|43820.3|43841.5|43821.5|43842.2|43822.2|43840.3|43820.3|1
1640217620000|2021-12-23 00:00:20|43844|43824|43844|43824|43844|43824|43844|43824|1
1640217640000|2021-12-23 00:00:40|43842.2|43822.2|43844|43824|43844|43824|43839|43819|0
1640217650000|2021-12-23 00:00:50|43841.5|43821.5|43841.5|43821.5|43841.5|43821.5|43841.5|43821.5|0
1640217660000|2021-12-23 00:01:00|43844|43824|43844|43824|43844|43824|43844|43824|0
1640217720000|2021-12-23 00:02:00|43843.3|43823.3|43841.5|43821.5|43843.3|43823.3|43841.5|43821.5|1
1640217740000|2021-12-23 00:02:20|43844|43824|43841.5|43821.5|43844|43824|43841.5|43821.5|0
1640217770000|2021-12-23 00:02:50|43843.3|43823.3|43844|43824|43844|43824|43843.3|43823.3|1
1640217830000|2021-12-23 00:03:50|43843.3|43823.3|43844|43824|43844|43824|43841.5|43821.5|2
1640217850000|2021-12-23 00:04:10|43845.8|43825.8|43846.5|43826.5|43846.5|43826.5|43845.8|43825.8|0
1640217860000|2021-12-23 00:04:20|43844|43824|43844|43824|43844|43824|43844|43824|0
1640217870000|2021-12-23 00:04:30|43845.8|43825.8|43846.5|43826.5|43846.5|43826.5|43845.8|43825.8|0
1640217880000|2021-12-23 00:04:40|43844|43824|43844|43824|43844|43824|43844|43824|1
1640217910000|2021-12-23 00:05:10|43845.8|43825.8|43844|43824|43846.5|43826.5|43844|43824|0
1640217920000|2021-12-23 00:05:20|43841.5|43821.5|43841.5|43821.5|43841.5|43821.5|43841.5|43821.5|0
1640217980000|2021-12-23 00:06:20|43836.5|43816.5|43836.5|43816.5|43836.5|43816.5|43836.5|43816.5|2
1640218010000|2021-12-23 00:06:50|43834|43814|43834|43814|43834|43814|43834|43814|0
1640218020000|2021-12-23 00:07:00|43836.5|43816.5|43834|43814|43836.5|43816.5|43834|43814|1
1640218030000|2021-12-23 00:07:10|43834.7|43814.7|43836.5|43816.5|43836.5|43816.5|43834.7|43814.7|1
1640218050000|2021-12-23 00:07:30|43834|43814|43834|43814|43834|43814|43834|43814|0
1640218060000|2021-12-23 00:07:40|43832.2|43812.2|43831.5|43811.5|43834|43814|43831.5|43811.5|0
1640218070000|2021-12-23 00:07:50|43829.7|43809.7|43829.7|43809.7|43829.7|43809.7|43829.7|43809.7|3
1640218110000|2021-12-23 00:08:30|43834|43814|43834|43814|43834|43814|43834|43814|0
1640218120000|2021-12-23 00:08:40|||||||||1
1640218140000|2021-12-23 00:09:00|||||||||1
1640218150000|2021-12-23 00:09:10|||||||||1
1640218200000|2021-12-23 00:10:00|43829.7|43809.7|43834|43814|43834|43814|43829.7|43809.7|0
1640218210000|2021-12-23 00:10:10|43836.5|43816.5|43836.5|43816.5|43836.5|43816.5|43836.5|43816.5|0
1640218220000|2021-12-23 00:10:20|||||||||3
1640218250000|2021-12-23 00:10:50|43834|43814|43834|43814|43834|43814|43834|43814|0
1640218260000|2021-12-23 00:11:00|43829.7|43809.7|43829.7|43809.7|43829.7|43809.7|43829.7|43809.7|0
1640218270000|2021-12-23 00:11:10|43829|43809|43829|43809|43829|43809|43829|43809|0
1640218290000|2021-12-23 00:11:30|43830.8|43810.8|43831.5|43811.5|43831.5|43811.5|43830.8|43810.8|0
1640218300000|2021-12-23 00:11:40|43829|43809|43829|43809|43829|43809|43829|43809|1
1640218320000|2021-12-23 00:12:00|||||||||2
1640218370000|2021-12-23 00:12:50|||||||||1
1640218390000|2021-12-23 00:13:10|43824|43804|43824|43804|43824|43804|43824|43804|3
1640218400000|2021-12-23 00:13:20|43821.5|43801.5|43821.5|43801.5|43821.5|43801.5|43821.5|43801.5|2
1640218410000|2021-12-23 00:13:30|43819|43799|43819|43799|43819|43799|43819|43799|2
1640218420000|2021-12-23 00:13:40|43817.1|43797.1|43821.5|43801.5|43821.5|43801.5|43817.1|43797.1|1
1640218440000|2021-12-23 00:14:00|43819|43799|43821.5|43801.5|43821.5|43801.5|43819|43799|1
1640218450000|2021-12-23 00:14:10|43824|43804|43824|43804|43824|43804|43824|43804|0
1640218460000|2021-12-23 00:14:20|43822.1|43802.1|43821.5|43801.5|43822.1|43802.1|43821.5|43801.5|0
1640218470000|2021-12-23 00:14:30|43824|43804|43824|43804|43824|43804|43821.5|43801.5|0
1640218480000|2021-12-23 00:14:40|43822.1|43802.1|43821.5|43801.5|43822.1|43802.1|43821.5|43801.5|0
1640218510000|2021-12-23 00:15:10|43824|43804|43824|43804|43824|43804|43824|43804|1
1640218540000|2021-12-23 00:15:40|43822.1|43802.1|43824|43804|43824|43804|43822.1|43802.1|1
1640218550000|2021-12-23 00:15:50|43821.5|43801.5|43822.1|43802.1|43824|43804|43821.5|43801.5|0
1640218560000|2021-12-23 00:16:00|43821.5|43801.5|43824|43804|43824|43804|43821.5|43801.5|0
1640218570000|2021-12-23 00:16:10|43822.1|43802.1|43822.1|43802.1|43822.1|43802.1|43822.1|43802.1|0
1640218580000|2021-12-23 00:16:20|43821.5|43801.5|43821.5|43801.5|43821.5|43801.5|43821.5|43801.5|0
1640218590000|2021-12-23 00:16:30|43824|43804|43824|43804|43824|43804|43824|43804|0
1640218600000|2021-12-23 00:16:40|43822.1|43802.1|43821.5|43801.5|43822.1|43802.1|43821.5|43801.5|0
1640218620000|2021-12-23 00:17:00|43824|43804|43824|43804|43824|43804|43824|43804|1
1640218630000|2021-12-23 00:17:10|43822.1|43802.1|43821.5|43801.5|43824|43804|43821.5|43801.5|0
1640218640000|2021-12-23 00:17:20|43823.3|43803.3|43824|43804|43824|43804|43823.3|43803.3|0
1640218650000|2021-12-23 00:17:30|43821.5|43801.5|43821.5|43801.5|43824|43804|43821.5|43801.5|0
1640218680000|2021-12-23 00:18:00|43824|43804|43821.5|43801.5|43824|43804|43821.5|43801.5|1
1640218690000|2021-12-23 00:18:10|43824|43804|43821.5|43801.5|43824|43804|43821.5|43801.5|0
1640218740000|2021-12-23 00:19:00|||||||||1
1640218760000|2021-12-23 00:19:20|43819|43799|43819|43799|43819|43799|43819|43799|1
1640218790000|2021-12-23 00:19:50|43816.5|43796.5|43816.5|43796.5|43816.5|43796.5|43816.5|43796.5|6
1640218800000|2021-12-23 00:20:00|43814|43794|43811.5|43791.5|43814|43794|43811.5|43791.5|4
1640218830000|2021-12-23 00:20:30|||||||||2
1640218850000|2021-12-23 00:20:50|||||||||1
1640218860000|2021-12-23 00:21:00|43814|43794|43816.5|43796.5|43816.5|43796.5|43814|43794|1
1640218950000|2021-12-23 00:22:30|43817.1|43797.1|43819|43799|43819|43799|43817.1|43797.1|0
1640219020000|2021-12-23 00:23:40|43817.1|43797.1|43816.5|43796.5|43817.1|43797.1|43816.5|43796.5|0
1640219040000|2021-12-23 00:24:00|43814.6|43794.6|43821.5|43801.5|43821.5|43801.5|43812.8|43792.8|6
1640219140000|2021-12-23 00:25:40|43828.3|43808.3|43830.8|43810.8|43830.8|43810.8|43828.3|43808.3|3
1640219150000|2021-12-23 00:25:50|43831.5|43811.5|43831.5|43811.5|43831.5|43811.5|43831.5|43811.5|0
1640219160000|2021-12-23 00:26:00|||||||||2
1640219170000|2021-12-23 00:26:10|43833.3|43813.3|43834|43814|43834|43814|43833.3|43813.3|0
1640219190000|2021-12-23 00:26:30|43836.5|43816.5|43835.1|43815.1|43836.5|43816.5|43835.1|43815.1|6
1640219200000|2021-12-23 00:26:40|43835.8|43815.8|43837.6|43817.6|43837.6|43817.6|43835.8|43815.8|0
1640219210000|2021-12-23 00:26:50|43835.8|43815.8|43835.8|43815.8|43835.8|43815.8|43835.8|43815.8|0
1640219220000|2021-12-23 00:27:00|43837.6|43817.6|43837.6|43817.6|43837.6|43817.6|43837.6|43817.6|0
1640219230000|2021-12-23 00:27:10|43835.8|43815.8|43833.3|43813.3|43835.8|43815.8|43833.3|43813.3|2
1640219260000|2021-12-23 00:27:40|43830.8|43810.8|43830.8|43810.8|43830.8|43810.8|43830.8|43810.8|0
1640219280000|2021-12-23 00:28:00|43831.5|43811.5|43831.5|43811.5|43831.5|43811.5|43831.5|43811.5|1
1640219340000|2021-12-23 00:29:00|43829|43809|43829|43809|43829|43809|43829|43809|1
1640219370000|2021-12-23 00:29:30|43829.6|43809.6|43831.5|43811.5|43831.5|43811.5|43829.6|43809.6|0
1640219420000|2021-12-23 00:30:20|43829.6|43809.6|43829|43809|43829.6|43809.6|43829|43809|1
1640219460000|2021-12-23 00:31:00|43831.5|43811.5|43831.5|43811.5|43831.5|43811.5|43831.5|43811.5|1
1640219470000|2021-12-23 00:31:10|43835.1|43815.1|43835.1|43815.1|43835.1|43815.1|43835.1|43815.1|1
1640219490000|2021-12-23 00:31:30|43837|43817|43837.6|43817.6|43837.6|43817.6|43837|43817|0
1640219500000|2021-12-23 00:31:40|43835.8|43815.8|43838.3|43818.3|43838.3|43818.3|43835.8|43815.8|1
1640219520000|2021-12-23 00:32:00|43836.5|43816.5|43835.8|43815.8|43836.5|43816.5|43835.8|43815.8|2
1640219530000|2021-12-23 00:32:10|43834|43814|43834|43814|43834|43814|43834|43814|1
1640219540000|2021-12-23 00:32:20|43834.6|43814.6|43834.6|43814.6|43839|43819|43834|43814|0
1640219550000|2021-12-23 00:32:30|43834|43814|43834|43814|43834|43814|43834|43814|0
1640219570000|2021-12-23 00:32:50|43835.8|43815.8|43839|43819|43839|43819|43835.8|43815.8|1
1640219590000|2021-12-23 00:33:10|43837.1|43817.1|43836.5|43816.5|43837.1|43817.1|43836.5|43816.5|0
1640219600000|2021-12-23 00:33:20|43834.6|43814.6|43836.5|43816.5|43836.5|43816.5|43834.6|43814.6|0
1640219610000|2021-12-23 00:33:30|43834|43814|43835.8|43815.8|43835.8|43815.8|43834|43814|1
1640219620000|2021-12-23 00:33:40|43836.5|43816.5|43836.5|43816.5|43836.5|43816.5|43836.5|43816.5|0
1640219630000|2021-12-23 00:33:50|||||||||3
1640219640000|2021-12-23 00:34:00|43839|43819|43839|43819|43839|43819|43836.5|43816.5|2
1640219650000|2021-12-23 00:34:10|43840.8|43820.8|43840.8|43820.8|43840.8|43820.8|43840.8|43820.8|0
1640219660000|2021-12-23 00:34:20|43839|43819|43836.5|43816.5|43839|43819|43836.5|43816.5|1
1640219670000|2021-12-23 00:34:30|43841.5|43821.5|43841.5|43821.5|43841.5|43821.5|43841.5|43821.5|3
1640219690000|2021-12-23 00:34:50|43839.6|43819.6|43839.6|43819.6|43839.6|43819.6|43839.6|43819.6|0
1640219700000|2021-12-23 00:35:00|43837.8|43817.8|43837.1|43817.1|43837.8|43817.8|43837.1|43817.1|1
1640219710000|2021-12-23 00:35:10|43839|43819|43839|43819|43839|43819|43839|43819|1
1640219730000|2021-12-23 00:35:30|43836.5|43816.5|43839|43819|43839|43819|43836.5|43816.5|0
1640219740000|2021-12-23 00:35:40|43837.1|43817.1|43836.5|43816.5|43839|43819|43836.5|43816.5|4
1640219770000|2021-12-23 00:36:10|43839|43819|43839|43819|43839|43819|43839|43819|3
1640219780000|2021-12-23 00:36:20|43840.8|43820.8|43840.8|43820.8|43840.8|43820.8|43840.8|43820.8|0
1640219790000|2021-12-23 00:36:30|43841.5|43821.5|43841.5|43821.5|43841.5|43821.5|43841.5|43821.5|0
1640219800000|2021-12-23 00:36:40|43843.3|43823.3|43844|43824|43844|43824|43843.3|43823.3|0
1640219810000|2021-12-23 00:36:50|||||||||1
1640219840000|2021-12-23 00:37:20|||||||||1
1640219860000|2021-12-23 00:37:40|43842.1|43822.1|43842.1|43822.1|43842.1|43822.1|43842.1|43822.1|0
1640219880000|2021-12-23 00:38:00|43841.5|43821.5|43841.5|43821.5|43841.5|43821.5|43841.5|43821.5|0
1640219890000|2021-12-23 00:38:10|||||||||1
1640219900000|2021-12-23 00:38:20|||||||||2
1640219940000|2021-12-23 00:39:00|43843.3|43823.3|43843.3|43823.3|43843.3|43823.3|43843.3|43823.3|1
1640219950000|2021-12-23 00:39:10|43844|43824|43844|43824|43844|43824|43844|43824|0
1640219980000|2021-12-23 00:39:40|43840.3|43820.3|43839|43819|43840.3|43820.3|43839|43819|0
1640220010000|2021-12-23 00:40:10|43834.6|43814.6|43834.6|43814.6|43834.6|43814.6|43834.6|43814.6|1
1640220020000|2021-12-23 00:40:20|43832.8|43812.8|43832.1|43812.1|43832.8|43812.8|43832.1|43812.1|0
1640220030000|2021-12-23 00:40:30|||||||||1
1640220040000|2021-12-23 00:40:40|||||||||2
1640220050000|2021-12-23 00:40:50|43830.3|43810.3|43829.6|43809.6|43831.5|43811.5|43829.6|43809.6|2
1640220060000|2021-12-23 00:41:00|43827.8|43807.8|43826.5|43806.5|43827.8|43807.8|43826.5|43806.5|0
1640220090000|2021-12-23 00:41:30|43824.6|43804.6|43824|43804|43824.6|43804.6|43824|43804|0
1640220100000|2021-12-23 00:41:40|43822.1|43802.1|43821.5|43801.5|43822.1|43802.1|43821.5|43801.5|0
1640220120000|2021-12-23 00:42:00|43819.6|43799.6|43819|43799|43819.6|43799.6|43819|43799|0
1640220140000|2021-12-23 00:42:20|43821.5|43801.5|43821.5|43801.5|43821.5|43801.5|43821.5|43801.5|3
1640220180000|2021-12-23 00:43:00|43824|43804|43824|43804|43824|43804|43824|43804|1
1640220210000|2021-12-23 00:43:30|43826.5|43806.5|43826.5|43806.5|43826.5|43806.5|43826.5|43806.5|0
1640220220000|2021-12-23 00:43:40|43827.1|43807.1|43829|43809|43829|43809|43827.1|43807.1|0
1640220240000|2021-12-23 00:44:00|43826.5|43806.5|43826.5|43806.5|43826.5|43806.5|43826.5|43806.5|2
1640220260000|2021-12-23 00:44:20|43824.6|43804.6|43824.6|43804.6|43824.6|43804.6|43824.6|43804.6|2
1640220270000|2021-12-23 00:44:30|43824|43804|43821.5|43801.5|43824|43804|43821.5|43801.5|0
1640220280000|2021-12-23 00:44:40|||||||||2
1640220320000|2021-12-23 00:45:20|43824|43804|43824|43804|43826.5|43806.5|43824|43804|0
1640220340000|2021-12-23 00:45:40|43821.5|43801.5|43821.5|43801.5|43821.5|43801.5|43821.5|43801.5|1
1640220350000|2021-12-23 00:45:50|43819|43799|43819|43799|43819|43799|43819|43799|3
1640220380000|2021-12-23 00:46:20|43821.5|43801.5|43821.5|43801.5|43821.5|43801.5|43821.5|43801.5|2
1640220420000|2021-12-23 00:47:00|43819|43799|43819|43799|43819|43799|43819|43799|1
1640220430000|2021-12-23 00:47:10|43820.8|43800.8|43822.1|43802.1|43822.1|43802.1|43820.8|43800.8|1
1640220450000|2021-12-23 00:47:30|43821.5|43801.5|43820.8|43800.8|43821.5|43801.5|43820.8|43800.8|0
1640220460000|2021-12-23 00:47:40|43821.5|43801.5|43821.5|43801.5|43821.5|43801.5|43821.5|43801.5|0
1640220490000|2021-12-23 00:48:10|43823.3|43803.3|43824|43804|43824|43804|43823.3|43803.3|0
1640220510000|2021-12-23 00:48:30|||||||||2
1640220530000|2021-12-23 00:48:50|||||||||1
1640220540000|2021-12-23 00:49:00|43829|43809|43829|43809|43829|43809|43829|43809|2
1640220570000|2021-12-23 00:49:30|43830.8|43810.8|43830.8|43810.8|43830.8|43810.8|43830.8|43810.8|1
1640220580000|2021-12-23 00:49:40|43832.6|43812.6|43830.8|43810.8|43832.6|43812.6|43830.8|43810.8|1
1640220590000|2021-12-23 00:49:50|43824.6|43804.6|43824.6|43804.6|43824.6|43804.6|43824.6|43804.6|10
1640220600000|2021-12-23 00:50:00|43822.8|43802.8|43822.1|43802.1|43822.8|43802.8|43822.1|43802.1|0
1640220610000|2021-12-23 00:50:10|43817.1|43797.1|43816.5|43796.5|43817.1|43797.1|43816.5|43796.5|1
1640220660000|2021-12-23 00:51:00|43811.5|43791.5|43811.5|43791.5|43811.5|43791.5|43811.5|43791.5|2
1640220690000|2021-12-23 00:51:30|43806.5|43786.5|43801.5|43781.5|43806.5|43786.5|43801.5|43781.5|5
1640220720000|2021-12-23 00:52:00|43799.6|43779.6|43801.5|43781.5|43801.5|43781.5|43799.6|43779.6|0
1640220740000|2021-12-23 00:52:20|43799.6|43779.6|43799|43779|43799.6|43779.6|43799|43779|2
1640220750000|2021-12-23 00:52:30|43800.8|43780.8|43801.5|43781.5|43801.5|43781.5|43800.8|43780.8|0
1640220770000|2021-12-23 00:52:50|43802.1|43782.1|43802.1|43782.1|43802.1|43782.1|43802.1|43782.1|3
1640220780000|2021-12-23 00:53:00|||||||||1
1640220790000|2021-12-23 00:53:10|43806.5|43786.5|43806.5|43786.5|43806.5|43786.5|43806.5|43786.5|3
1640220810000|2021-12-23 00:53:30|43808.3|43788.3|43808.3|43788.3|43808.3|43788.3|43808.3|43788.3|2
1640220820000|2021-12-23 00:53:40|43810.1|43790.1|43811.5|43791.5|43811.5|43791.5|43810.1|43790.1|2
1640220830000|2021-12-23 00:53:50|43809|43789|43809|43789|43809|43789|43809|43789|1
1640220840000|2021-12-23 00:54:00|43809.6|43789.6|43809|43789|43809.6|43789.6|43809|43789|1
1640220850000|2021-12-23 00:54:10|43810.8|43790.8|43814|43794|43814|43794|43810.8|43790.8|6
1640220860000|2021-12-23 00:54:20|43812.1|43792.1|43809|43789|43812.1|43792.1|43809|43789|0
1640220870000|2021-12-23 00:54:30|43810.8|43790.8|43809|43789|43811.5|43791.5|43809|43789|0
1640220930000|2021-12-23 00:55:30|43808.3|43788.3|43807.6|43787.6|43808.3|43788.3|43807.6|43787.6|0
1640220940000|2021-12-23 00:55:40|43808.3|43788.3|43808.3|43788.3|43808.3|43788.3|43808.3|43788.3|3
1640220960000|2021-12-23 00:56:00|43805.8|43785.8|43808.3|43788.3|43808.3|43788.3|43805.8|43785.8|0
1640221010000|2021-12-23 00:56:50|43805.1|43785.1|43805.1|43785.1|43805.1|43785.1|43805.1|43785.1|1
1640221070000|2021-12-23 00:57:50|43803.3|43783.3|43801.4|43781.4|43803.3|43783.3|43801.4|43781.4|0
1640221080000|2021-12-23 00:58:00|43803.3|43783.3|43803.3|43783.3|43803.3|43783.3|43803.3|43783.3|3
1640221090000|2021-12-23 00:58:10|43805.1|43785.1|43803.3|43783.3|43806.4|43786.4|43803.3|43783.3|1
1640221140000|2021-12-23 00:59:00|43801.4|43781.4|43803.3|43783.3|43803.3|43783.3|43801.4|43781.4|0
1640221150000|2021-12-23 00:59:10|43801.4|43781.4|43801.4|43781.4|43803.9|43783.9|43801.4|43781.4|1
1640221170000|2021-12-23 00:59:30|43803.9|43783.9|43803.3|43783.3|43803.9|43783.9|43803.3|43783.3|1
1640221180000|2021-12-23 00:59:40|43803.9|43783.9|43803.9|43783.9|43803.9|43783.9|43803.9|43783.9|0
1640221190000|2021-12-23 00:59:50|43805.8|43785.8|43806.4|43786.4|43806.4|43786.4|43805.8|43785.8|0
1640221200000|2021-12-23 01:00:00|43802.1|43782.1|43806.4|43786.4|43825.8|43805.8|43801.4|43781.4|27
1640221210000|2021-12-23 01:00:10|43808.3|43788.3|43807.6|43787.6|43813.3|43793.3|43803.3|43783.3|13
1640221220000|2021-12-23 01:00:20|43808.3|43788.3|43830.8|43810.8|43833.3|43813.3|43805.8|43785.8|22
1640221230000|2021-12-23 01:00:30|43830.1|43810.1|43823.3|43803.3|43830.1|43810.1|43823.3|43803.3|1
1640221240000|2021-12-23 01:00:40|43819.6|43799.6|43815.8|43795.8|43819.6|43799.6|43815.8|43795.8|5
1640221250000|2021-12-23 01:00:50|43813.3|43793.3|43790.8|43770.8|43813.3|43793.3|43790.8|43770.8|20
1640221260000|2021-12-23 01:01:00|43788.3|43768.3|43800.1|43780.1|43800.1|43780.1|43788.3|43768.3|18
1640221270000|2021-12-23 01:01:10|43797.6|43777.6|43800.1|43780.1|43800.1|43780.1|43793.3|43773.3|10
1640221280000|2021-12-23 01:01:20|43799.4|43779.4|43795.8|43775.8|43800.8|43780.8|43795.8|43775.8|9
1640221290000|2021-12-23 01:01:30|43793.3|43773.3|43793.3|43773.3|43795.8|43775.8|43790.8|43770.8|6
1640221300000|2021-12-23 01:01:40|43790.8|43770.8|43790.8|43770.8|43795.8|43775.8|43790.8|43770.8|8
1640221310000|2021-12-23 01:01:50|43793.3|43773.3|43785.8|43765.8|43793.3|43773.3|43785.8|43765.8|9
1640221320000|2021-12-23 01:02:00|43785.1|43765.1|43795.8|43775.8|43795.8|43775.8|43785.1|43765.1|17
1640221330000|2021-12-23 01:02:10|43800.8|43780.8|43792.6|43772.6|43800.8|43780.8|43792.6|43772.6|7
1640221340000|2021-12-23 01:02:20|||||||||1
1640221360000|2021-12-23 01:02:40|43790.1|43770.1|43767.1|43747.1|43790.1|43770.1|43767.1|43747.1|13
1640221370000|2021-12-23 01:02:50|43771.4|43751.4|43751.4|43731.4|43776.4|43756.4|43748.9|43728.9|61
1640221380000|2021-12-23 01:03:00|43752.1|43732.1|43771.4|43751.4|43771.4|43751.4|43752.1|43732.1|11
1640221390000|2021-12-23 01:03:10|43774.6|43754.6|43763.9|43743.9|43778.9|43758.9|43763.9|43743.9|5
1640221400000|2021-12-23 01:03:20|43763.3|43743.3|43754.6|43734.6|43763.9|43743.9|43754.6|43734.6|15
1640221410000|2021-12-23 01:03:30|43752.8|43732.8|43754.6|43734.6|43754.6|43734.6|43752.8|43732.8|3
1640221420000|2021-12-23 01:03:40|43756.4|43736.4|43764.6|43744.6|43764.6|43744.6|43756.4|43736.4|2
1640221440000|2021-12-23 01:04:00|43767.1|43747.1|43769.6|43749.6|43769.6|43749.6|43764.6|43744.6|4
1640221450000|2021-12-23 01:04:10|43772.1|43752.1|43763.9|43743.9|43772.1|43752.1|43763.9|43743.9|2
1640221460000|2021-12-23 01:04:20|43760.3|43740.3|43762.1|43742.1|43762.1|43742.1|43760.3|43740.3|5
1640221470000|2021-12-23 01:04:30|43764.6|43744.6|43764.6|43744.6|43764.6|43744.6|43764.6|43744.6|1
1640221480000|2021-12-23 01:04:40|43767.1|43747.1|43763.9|43743.9|43769.6|43749.6|43763.9|43743.9|2
1640221490000|2021-12-23 01:04:50|43758.9|43738.9|43752.1|43732.1|43758.9|43738.9|43752.1|43732.1|6
1640221500000|2021-12-23 01:05:00|43754.6|43734.6|43772.1|43752.1|43772.1|43752.1|43754.6|43734.6|3
1640221510000|2021-12-23 01:05:10|43784.6|43764.6|43778.3|43758.3|43784.6|43764.6|43778.3|43758.3|5
1640221520000|2021-12-23 01:05:20|43774.6|43754.6|43769.6|43749.6|43774.6|43754.6|43769.6|43749.6|3
1640221530000|2021-12-23 01:05:30|43770.3|43750.3|43769.6|43749.6|43774.6|43754.6|43769.6|43749.6|8
1640221540000|2021-12-23 01:05:40|43765.3|43745.3|43765.3|43745.3|43765.3|43745.3|43762.8|43742.8|3
1640221550000|2021-12-23 01:05:50|43767.1|43747.1|43767.8|43747.8|43767.8|43747.8|43767.1|43747.1|0
1640221580000|2021-12-23 01:06:20|43769.6|43749.6|43769.6|43749.6|43769.6|43749.6|43769.6|43749.6|2
1640221590000|2021-12-23 01:06:30|43771.4|43751.4|43774.6|43754.6|43774.6|43754.6|43769.6|43749.6|1
1640221600000|2021-12-23 01:06:40|43778.9|43758.9|43781.4|43761.4|43781.4|43761.4|43778.9|43758.9|6
1640221610000|2021-12-23 01:06:50|43782.1|43762.1|43779.6|43759.6|43783.9|43763.9|43779.6|43759.6|1
1640221620000|2021-12-23 01:07:00|43781.4|43761.4|43781.4|43761.4|43781.4|43761.4|43781.4|43761.4|4
1640221630000|2021-12-23 01:07:10|43779.6|43759.6|43779.6|43759.6|43779.6|43759.6|43779.6|43759.6|0
1640221640000|2021-12-23 01:07:20|43778.9|43758.9|43778.9|43758.9|43778.9|43758.9|43778.9|43758.9|1
1640221650000|2021-12-23 01:07:30|||||||||1
1640221670000|2021-12-23 01:07:50|43774.6|43754.6|43774.6|43754.6|43777.1|43757.1|43774.6|43754.6|4
1640221690000|2021-12-23 01:08:10|43772.8|43752.8|43772.1|43752.1|43772.8|43752.8|43769.6|43749.6|0
1640221700000|2021-12-23 01:08:20|||||||||2
1640221730000|2021-12-23 01:08:50|43769.6|43749.6|43769.6|43749.6|43769.6|43749.6|43769.6|43749.6|1
1640221740000|2021-12-23 01:09:00|43772.1|43752.1|43772.1|43752.1|43772.1|43752.1|43772.1|43752.1|2
1640221750000|2021-12-23 01:09:10|43774.6|43754.6|43774.6|43754.6|43774.6|43754.6|43774.6|43754.6|2
1640221760000|2021-12-23 01:09:20|43772.1|43752.1|43772.1|43752.1|43772.1|43752.1|43772.1|43752.1|0
1640221770000|2021-12-23 01:09:30|43769.6|43749.6|43769.6|43749.6|43769.6|43749.6|43769.6|43749.6|2
1640221780000|2021-12-23 01:09:40|43772.1|43752.1|43772.1|43752.1|43772.1|43752.1|43772.1|43752.1|0
1640221790000|2021-12-23 01:09:50|43769.6|43749.6|43769.6|43749.6|43769.6|43749.6|43769.6|43749.6|1
1640221800000|2021-12-23 01:10:00|43772.1|43752.1|43773.9|43753.9|43773.9|43753.9|43772.1|43752.1|4
1640221810000|2021-12-23 01:10:10|43778.9|43758.9|43787.1|43767.1|43787.1|43767.1|43778.9|43758.9|4
1640221830000|2021-12-23 01:10:30|43789.6|43769.6|43792.1|43772.1|43794.6|43774.6|43788.9|43768.9|9
1640221840000|2021-12-23 01:10:40|43793.9|43773.9|43801.4|43781.4|43801.4|43781.4|43789.6|43769.6|6
1640221850000|2021-12-23 01:10:50|43802.1|43782.1|43798.9|43778.9|43803.9|43783.9|43798.9|43778.9|8
1640221860000|2021-12-23 01:11:00|43797.1|43777.1|43797.1|43777.1|43798.9|43778.9|43797.1|43777.1|5
1640221870000|2021-12-23 01:11:10|43798.9|43778.9|43798.9|43778.9|43798.9|43778.9|43798.9|43778.9|0
1640221880000|2021-12-23 01:11:20|||||||||2
1640221890000|2021-12-23 01:11:30|43797.1|43777.1|43794.6|43774.6|43797.1|43777.1|43792.8|43772.8|2
1640221900000|2021-12-23 01:11:40|43793.9|43773.9|43793.9|43773.9|43794.6|43774.6|43793.9|43773.9|1
1640221910000|2021-12-23 01:11:50|43792.1|43772.1|43793.9|43773.9|43793.9|43773.9|43792.1|43772.1|1
1640221920000|2021-12-23 01:12:00|43797.1|43777.1|43793.9|43773.9|43797.1|43777.1|43793.9|43773.9|0
1640221930000|2021-12-23 01:12:10|43792.1|43772.1|43792.1|43772.1|43792.1|43772.1|43792.1|43772.1|0
1640221940000|2021-12-23 01:12:20|43789.6|43769.6|43788.9|43768.9|43789.6|43769.6|43788.9|43768.9|3
1640221960000|2021-12-23 01:12:40|43788.3|43768.3|43788.3|43768.3|43788.9|43768.9|43788.3|43768.3|0
1640221970000|2021-12-23 01:12:50|43788.9|43768.9|43792.1|43772.1|43792.1|43772.1|43788.9|43768.9|3
1640221980000|2021-12-23 01:13:00|43791.4|43771.4|43791.4|43771.4|43791.4|43771.4|43791.4|43771.4|0
1640221990000|2021-12-23 01:13:10|43792.1|43772.1|43798.9|43778.9|43798.9|43778.9|43792.1|43772.1|3
1640222000000|2021-12-23 01:13:20|43794.6|43774.6|43792.8|43772.8|43794.6|43774.6|43792.8|43772.8|1
1640222010000|2021-12-23 01:13:30|43794.6|43774.6|43794.6|43774.6|43794.6|43774.6|43792.8|43772.8|0
1640222020000|2021-12-23 01:13:40|43790.3|43770.3|43794.6|43774.6|43794.6|43774.6|43790.3|43770.3|1
1640222040000|2021-12-23 01:14:00|43790.3|43770.3|43790.3|43770.3|43790.3|43770.3|43790.3|43770.3|1
1640222050000|2021-12-23 01:14:10|43789.6|43769.6|43789.6|43769.6|43789.6|43769.6|43789.6|43769.6|0
1640222060000|2021-12-23 01:14:20|43787.1|43767.1|43787.1|43767.1|43787.1|43767.1|43787.1|43767.1|0
1640222070000|2021-12-23 01:14:30|43786.4|43766.4|43789.6|43769.6|43789.6|43769.6|43786.4|43766.4|4
1640222080000|2021-12-23 01:14:40|43787.8|43767.8|43789.6|43769.6|43790.3|43770.3|43787.1|43767.1|1
1640222090000|2021-12-23 01:14:50|43787.8|43767.8|43787.1|43767.1|43787.8|43767.8|43787.1|43767.1|0
1640222100000|2021-12-23 01:15:00|43786.4|43766.4|43787.1|43767.1|43788.9|43768.9|43784.6|43764.6|4
1640222110000|2021-12-23 01:15:10|43790.3|43770.3|43789.6|43769.6|43791.4|43771.4|43789.6|43769.6|2
1640222120000|2021-12-23 01:15:20|43791.4|43771.4|43793.3|43773.3|43793.3|43773.3|43789.6|43769.6|0
1640222130000|2021-12-23 01:15:30|43793.9|43773.9|43798.9|43778.9|43798.9|43778.9|43793.9|43773.9|1
1640222140000|2021-12-23 01:15:40|43797.1|43777.1|43804.6|43784.6|43804.6|43784.6|43797.1|43777.1|4
1640222150000|2021-12-23 01:15:50|43806.4|43786.4|43807.1|43787.1|43808.9|43788.9|43806.4|43786.4|2
1640222160000|2021-12-23 01:16:00|43807.8|43787.8|43812.1|43792.1|43812.1|43792.1|43807.1|43787.1|3
1640222170000|2021-12-23 01:16:10|43813.9|43793.9|43820.8|43800.8|43820.8|43800.8|43812.1|43792.1|4
1640222180000|2021-12-23 01:16:20|43822.6|43802.6|43823.3|43803.3|43823.3|43803.3|43820.8|43800.8|2
1640222190000|2021-12-23 01:16:30|43825.1|43805.1|43825.1|43805.1|43825.1|43805.1|43825.1|43805.1|0
1640222200000|2021-12-23 01:16:40|43825.8|43805.8|43823.9|43803.9|43825.8|43805.8|43821.4|43801.4|2
1640222210000|2021-12-23 01:16:50|43821.4|43801.4|43822.1|43802.1|43822.1|43802.1|43821.4|43801.4|0
1640222220000|2021-12-23 01:17:00|43821.4|43801.4|43822.1|43802.1|43822.1|43802.1|43821.4|43801.4|1
1640222230000|2021-12-23 01:17:10|43823.9|43803.9|43828.9|43808.9|43828.9|43808.9|43823.9|43803.9|3
1640222250000|2021-12-23 01:17:30|43830.8|43810.8|43832.1|43812.1|43832.1|43812.1|43827.8|43807.8|6
1640222260000|2021-12-23 01:17:40|43831.4|43811.4|43827.1|43807.1|43832.1|43812.1|43827.1|43807.1|1
1640222270000|2021-12-23 01:17:50|||||||||2
1640222280000|2021-12-23 01:18:00|43825.8|43805.8|43825.1|43805.1|43825.8|43805.8|43825.1|43805.1|3
1640222290000|2021-12-23 01:18:10|43823.3|43803.3|43825.1|43805.1|43825.1|43805.1|43822.6|43802.6|6
1640222300000|2021-12-23 01:18:20|43822.6|43802.6|43825.1|43805.1|43826.9|43806.9|43822.6|43802.6|3
1640222310000|2021-12-23 01:18:30|43826.9|43806.9|43826.9|43806.9|43826.9|43806.9|43826.9|43806.9|1
1640222320000|2021-12-23 01:18:40|43825.1|43805.1|43822.6|43802.6|43825.1|43805.1|43822.6|43802.6|1
1640222330000|2021-12-23 01:18:50|43817.6|43797.6|43815.8|43795.8|43817.6|43797.6|43815.8|43795.8|1
1640222340000|2021-12-23 01:19:00|43815.1|43795.1|43813.3|43793.3|43818.3|43798.3|43813.3|43793.3|6
1640222350000|2021-12-23 01:19:10|43812.6|43792.6|43812.6|43792.6|43812.6|43792.6|43812.6|43792.6|0
1640222360000|2021-12-23 01:19:20|43810.8|43790.8|43810.8|43790.8|43810.8|43790.8|43810.8|43790.8|1
1640222370000|2021-12-23 01:19:30|43808.3|43788.3|43808.3|43788.3|43808.3|43788.3|43808.3|43788.3|1
1640222380000|2021-12-23 01:19:40|43812.6|43792.6|43812.6|43792.6|43812.6|43792.6|43812.6|43792.6|1
1640222390000|2021-12-23 01:19:50|43815.8|43795.8|43818.3|43798.3|43818.3|43798.3|43815.8|43795.8|2
1640222400000|2021-12-23 01:20:00|43815.1|43795.1|43815.8|43795.8|43818.3|43798.3|43815.1|43795.1|3
1640222410000|2021-12-23 01:20:10|43817.6|43797.6|43817.6|43797.6|43817.6|43797.6|43817.6|43797.6|3
1640222420000|2021-12-23 01:20:20|43820.1|43800.1|43820.1|43800.1|43820.1|43800.1|43820.1|43800.1|1
1640222430000|2021-12-23 01:20:30|||||||||1
1640222440000|2021-12-23 01:20:40|43821.9|43801.9|43824.4|43804.4|43824.4|43804.4|43821.9|43801.9|2
1640222450000|2021-12-23 01:20:50|43826.3|43806.3|43826.3|43806.3|43826.3|43806.3|43826.3|43806.3|0
1640222460000|2021-12-23 01:21:00|43824.4|43804.4|43828.8|43808.8|43828.8|43808.8|43824.4|43804.4|5
1640222470000|2021-12-23 01:21:10|43829.4|43809.4|43848.3|43828.3|43848.3|43828.3|43829.4|43809.4|18
1640222480000|2021-12-23 01:21:20|43843.3|43823.3|43838.3|43818.3|43843.3|43823.3|43838.3|43818.3|7
1640222490000|2021-12-23 01:21:30|43840.8|43820.8|43843.3|43823.3|43843.3|43823.3|43840.8|43820.8|4
1640222510000|2021-12-23 01:21:50|43841.4|43821.4|43843.3|43823.3|43843.3|43823.3|43840.1|43820.1|0
1640222520000|2021-12-23 01:22:00|43841.4|43821.4|43841.9|43821.9|43843.3|43823.3|43841.4|43821.4|1
1640222530000|2021-12-23 01:22:10|43843.3|43823.3|43840.1|43820.1|43843.3|43823.3|43840.1|43820.1|0
1640222540000|2021-12-23 01:22:20|43843.3|43823.3|43842.6|43822.6|43843.3|43823.3|43840.8|43820.8|2
1640222550000|2021-12-23 01:22:30|43844.4|43824.4|43845.1|43825.1|43845.1|43825.1|43844.4|43824.4|0
1640222560000|2021-12-23 01:22:40|43840.8|43820.8|43840.8|43820.8|43840.8|43820.8|43840.8|43820.8|2
1640222570000|2021-12-23 01:22:50|43842.6|43822.6|43842.6|43822.6|43842.6|43822.6|43842.6|43822.6|1
1640222580000|2021-12-23 01:23:00|43845.8|43825.8|43847.6|43827.6|43847.6|43827.6|43845.8|43825.8|4
1640222590000|2021-12-23 01:23:10|43849.4|43829.4|43849.4|43829.4|43849.4|43829.4|43849.4|43829.4|0
1640222600000|2021-12-23 01:23:20|43851.3|43831.3|43850.1|43830.1|43853.8|43833.8|43850.1|43830.1|5
1640222610000|2021-12-23 01:23:30|43847.6|43827.6|43841.4|43821.4|43847.6|43827.6|43841.4|43821.4|1
1640222620000|2021-12-23 01:23:40|43842.6|43822.6|43842.6|43822.6|43842.6|43822.6|43842.6|43822.6|0
1640222630000|2021-12-23 01:23:50|||||||||1
1640222640000|2021-12-23 01:24:00|43844.4|43824.4|43842.6|43822.6|43845.1|43825.1|43842.6|43822.6|3
1640222650000|2021-12-23 01:24:10|43840.8|43820.8|43838.3|43818.3|43840.8|43820.8|43838.3|43818.3|1
1640222660000|2021-12-23 01:24:20|43837.6|43817.6|43837.6|43817.6|43837.6|43817.6|43835.8|43815.8|5
1640222670000|2021-12-23 01:24:30|43835.8|43815.8|43833.3|43813.3|43835.8|43815.8|43833.3|43813.3|0
1640222700000|2021-12-23 01:25:00|43830.8|43810.8|43822.6|43802.6|43830.8|43810.8|43820.1|43800.1|2
1640222710000|2021-12-23 01:25:10|43820.1|43800.1|43820.1|43800.1|43822.6|43802.6|43818.3|43798.3|2
1640222720000|2021-12-23 01:25:20|43820.8|43800.8|43820.8|43800.8|43820.8|43800.8|43816.4|43796.4|1
1640222730000|2021-12-23 01:25:30|43823.3|43803.3|43830.8|43810.8|43830.8|43810.8|43823.3|43803.3|3
1640222740000|2021-12-23 01:25:40|43833.3|43813.3|43835.1|43815.1|43835.1|43815.1|43833.3|43813.3|1
1640222750000|2021-12-23 01:25:50|43833.3|43813.3|43837.6|43817.6|43837.6|43817.6|43833.3|43813.3|0
1640222760000|2021-12-23 01:26:00|43838.3|43818.3|43840.8|43820.8|43840.8|43820.8|43838.3|43818.3|1
1640222770000|2021-12-23 01:26:10|43840.1|43820.1|43840.1|43820.1|43840.8|43820.8|43840.1|43820.1|1
1640222790000|2021-12-23 01:26:30|43840.8|43820.8|43839.4|43819.4|43840.8|43820.8|43839.4|43819.4|1
1640222800000|2021-12-23 01:26:40|43837.6|43817.6|43837.6|43817.6|43837.6|43817.6|43837.6|43817.6|1
1640222810000|2021-12-23 01:26:50|43838.3|43818.3|43838.3|43818.3|43838.3|43818.3|43838.3|43818.3|5
1640222830000|2021-12-23 01:27:10|43840.8|43820.8|43840.8|43820.8|43840.8|43820.8|43840.8|43820.8|1
1640222840000|2021-12-23 01:27:20|43842.6|43822.6|43864.4|43844.4|43864.4|43844.4|43842.6|43822.6|18
1640222850000|2021-12-23 01:27:30|43865.1|43845.1|43872.6|43852.6|43876.9|43856.9|43865.1|43845.1|12
1640222860000|2021-12-23 01:27:40|||||||||5
1640222870000|2021-12-23 01:27:50|43873.3|43853.3|43863.3|43843.3|43873.3|43853.3|43863.3|43843.3|4
1640222880000|2021-12-23 01:28:00|43867.6|43847.6|43867.6|43847.6|43867.6|43847.6|43867.6|43847.6|0
1640222890000|2021-12-23 01:28:10|43868.3|43848.3|43868.3|43848.3|43868.3|43848.3|43868.3|43848.3|0
1640222900000|2021-12-23 01:28:20|43870.1|43850.1|43870.8|43850.8|43870.8|43850.8|43870.1|43850.1|4
1640222910000|2021-12-23 01:28:30|43868.3|43848.3|43863.9|43843.9|43868.3|43848.3|43863.9|43843.9|2
1640222920000|2021-12-23 01:28:40|43862.1|43842.1|43856.4|43836.4|43862.1|43842.1|43856.4|43836.4|4
1640222930000|2021-12-23 01:28:50|43855.8|43835.8|43853.3|43833.3|43855.8|43835.8|43853.3|43833.3|5
1640222940000|2021-12-23 01:29:00|43855.8|43835.8|43855.1|43835.1|43856.4|43836.4|43853.3|43833.3|5
1640222950000|2021-12-23 01:29:10|43854.4|43834.4|43843.3|43823.3|43854.4|43834.4|43843.3|43823.3|6
1640222960000|2021-12-23 01:29:20|43840.8|43820.8|43840.8|43820.8|43840.8|43820.8|43840.8|43820.8|5
1640222970000|2021-12-23 01:29:30|43838.3|43818.3|43840.1|43820.1|43840.1|43820.1|43838.3|43818.3|0
1640222980000|2021-12-23 01:29:40|43842.6|43822.6|43840.8|43820.8|43842.6|43822.6|43840.8|43820.8|4
1640222990000|2021-12-23 01:29:50|43841.4|43821.4|43843.3|43823.3|43843.3|43823.3|43841.4|43821.4|0
1640223000000|2021-12-23 01:30:00|43836.9|43816.9|43840.1|43820.1|43840.1|43820.1|43836.9|43816.9|12
1640223010000|2021-12-23 01:30:10|43838.3|43818.3|43836.9|43816.9|43838.3|43818.3|43835.8|43815.8|3
1640223020000|2021-12-23 01:30:20|43837.6|43817.6|43839.4|43819.4|43839.4|43819.4|43836.9|43816.9|1
1640223040000|2021-12-23 01:30:40|43841.9|43821.9|43848.7|43828.7|43848.7|43828.7|43841.9|43821.9|2
1640223050000|2021-12-23 01:30:50|43846.9|43826.9|43844.4|43824.4|43847.6|43827.6|43844.4|43824.4|1
1640223060000|2021-12-23 01:31:00|43841.9|43821.9|43837.6|43817.6|43841.9|43821.9|43837.6|43817.6|4
1640223070000|2021-12-23 01:31:10|43835.8|43815.8|43826.2|43806.2|43835.8|43815.8|43826.2|43806.2|3
1640223080000|2021-12-23 01:31:20|43825.6|43805.6|43820.1|43800.1|43825.6|43805.6|43820.1|43800.1|3
1640223090000|2021-12-23 01:31:30|43821.9|43801.9|43821.9|43801.9|43821.9|43801.9|43821.9|43801.9|2
1640223100000|2021-12-23 01:31:40|43823.7|43803.7|43825.1|43805.1|43825.1|43805.1|43822.6|43802.6|2
1640223110000|2021-12-23 01:31:50|43822.6|43802.6|43822.6|43802.6|43825.1|43805.1|43820.1|43800.1|2
1640223120000|2021-12-23 01:32:00|43821.9|43801.9|43825.1|43805.1|43825.1|43805.1|43821.9|43801.9|3
1640223130000|2021-12-23 01:32:10|43830.1|43810.1|43835.1|43815.1|43835.1|43815.1|43830.1|43810.1|3
1640223150000|2021-12-23 01:32:30|43837.6|43817.6|43840.1|43820.1|43840.1|43820.1|43837.6|43817.6|2
1640223160000|2021-12-23 01:32:40|43842.6|43822.6|43842.6|43822.6|43842.6|43822.6|43842.6|43822.6|1
1640223170000|2021-12-23 01:32:50|43844.4|43824.4|43844.4|43824.4|43845.1|43825.1|43844.4|43824.4|3
1640223180000|2021-12-23 01:33:00|43846.9|43826.9|43841.9|43821.9|43846.9|43826.9|43841.9|43821.9|1
1640223190000|2021-12-23 01:33:10|43846.2|43826.2|43841.9|43821.9|43846.2|43826.2|43841.9|43821.9|2
1640223200000|2021-12-23 01:33:20|43840.1|43820.1|43837.6|43817.6|43840.1|43820.1|43837.6|43817.6|4
1640223210000|2021-12-23 01:33:30|43836.2|43816.2|43838.7|43818.7|43838.7|43818.7|43836.2|43816.2|5
1640223220000|2021-12-23 01:33:40|43838.1|43818.1|43838.7|43818.7|43838.7|43818.7|43838.1|43818.1|1
1640223230000|2021-12-23 01:33:50|43836.2|43816.2|43836.2|43816.2|43836.2|43816.2|43836.2|43816.2|1
1640223240000|2021-12-23 01:34:00|43833.7|43813.7|43831.2|43811.2|43833.7|43813.7|43828.7|43808.7|4
1640223250000|2021-12-23 01:34:10|43833.1|43813.1|43828.7|43808.7|43833.1|43813.1|43828.7|43808.7|1
1640223260000|2021-12-23 01:34:20|43831.2|43811.2|43833.7|43813.7|43833.7|43813.7|43831.2|43811.2|1
1640223270000|2021-12-23 01:34:30|43831.9|43811.9|43831.2|43811.2|43831.9|43811.9|43831.2|43811.2|0
1640223280000|2021-12-23 01:34:40|43828.7|43808.7|43828.7|43808.7|43828.7|43808.7|43828.1|43808.1|0
1640223290000|2021-12-23 01:34:50|43828.1|43808.1|43828.7|43808.7|43828.7|43808.7|43828.1|43808.1|0
1640223300000|2021-12-23 01:35:00|||||||||3
1640223320000|2021-12-23 01:35:20|43828.1|43808.1|43828.7|43808.7|43828.7|43808.7|43828.1|43808.1|0
1640223330000|2021-12-23 01:35:30|43828.1|43808.1|43828.7|43808.7|43828.7|43808.7|43828.1|43808.1|0
1640223340000|2021-12-23 01:35:40|43830.6|43810.6|43830.6|43810.6|43830.6|43810.6|43830.6|43810.6|1
1640223360000|2021-12-23 01:36:00|43833.1|43813.1|43833.7|43813.7|43833.7|43813.7|43833.1|43813.1|1
1640223370000|2021-12-23 01:36:10|43835.6|43815.6|43835.6|43815.6|43835.6|43815.6|43835.6|43815.6|2
1640223380000|2021-12-23 01:36:20|43836.2|43816.2|43833.7|43813.7|43836.2|43816.2|43833.7|43813.7|0
1640223400000|2021-12-23 01:36:40|43836.2|43816.2|43836.2|43816.2|43836.2|43816.2|43836.2|43816.2|4
1640223410000|2021-12-23 01:36:50|43838.7|43818.7|43838.7|43818.7|43838.7|43818.7|43838.7|43818.7|0
1640223420000|2021-12-23 01:37:00|43841.2|43821.2|43841.2|43821.2|43841.2|43821.2|43841.2|43821.2|1
1640223430000|2021-12-23 01:37:10|43843.1|43823.1|43843.7|43823.7|43843.7|43823.7|43841.9|43821.9|1
1640223440000|2021-12-23 01:37:20|43841.2|43821.2|43840.6|43820.6|43841.2|43821.2|43840.6|43820.6|0
1640223450000|2021-12-23 01:37:30|43838.1|43818.1|43830.6|43810.6|43838.1|43818.1|43830.6|43810.6|0
1640223470000|2021-12-23 01:37:50|43828.7|43808.7|43831.2|43811.2|43831.2|43811.2|43828.7|43808.7|1
1640223480000|2021-12-23 01:38:00|43833.1|43813.1|43833.7|43813.7|43833.7|43813.7|43833.1|43813.1|0
1640223490000|2021-12-23 01:38:10|43838.7|43818.7|43838.7|43818.7|43838.7|43818.7|43838.7|43818.7|0
1640223500000|2021-12-23 01:38:20|43838.1|43818.1|43836.2|43816.2|43839.4|43819.4|43836.2|43816.2|0
1640223540000|2021-12-23 01:39:00|43838.7|43818.7|43838.7|43818.7|43838.7|43818.7|43838.1|43818.1|3
1640223550000|2021-12-23 01:39:10|43838.1|43818.1|43840.6|43820.6|43840.6|43820.6|43836.2|43816.2|1
1640223560000|2021-12-23 01:39:20|43841.2|43821.2|43836.2|43816.2|43841.2|43821.2|43836.2|43816.2|0
1640223570000|2021-12-23 01:39:30|43838.1|43818.1|43836.2|43816.2|43838.7|43818.7|43836.2|43816.2|0
1640223600000|2021-12-23 01:40:00|||||||||2
1640223610000|2021-12-23 01:40:10|43834.4|43814.4|43833.7|43813.7|43835.6|43815.6|43833.7|43813.7|2
1640223620000|2021-12-23 01:40:20|43831.9|43811.9|43830.6|43810.6|43831.9|43811.9|43830.6|43810.6|0
1640223630000|2021-12-23 01:40:30|||||||||2
1640223640000|2021-12-23 01:40:40|43828.7|43808.7|43828.7|43808.7|43828.7|43808.7|43828.7|43808.7|2
1640223650000|2021-12-23 01:40:50|43828.1|43808.1|43823.7|43803.7|43828.7|43808.7|43823.7|43803.7|3
1640223660000|2021-12-23 01:41:00|43821.2|43801.2|43806.2|43786.2|43821.2|43801.2|43806.2|43786.2|4
1640223670000|2021-12-23 01:41:10|43801.9|43781.9|43801.9|43781.9|43801.9|43781.9|43801.9|43781.9|0
1640223680000|2021-12-23 01:41:20|43801.2|43781.2|43801.2|43781.2|43801.2|43781.2|43801.2|43781.2|0
1640223690000|2021-12-23 01:41:30|43803.1|43783.1|43801.2|43781.2|43803.7|43783.7|43798.7|43778.7|2
1640223700000|2021-12-23 01:41:40|43799.4|43779.4|43798.7|43778.7|43803.7|43783.7|43798.7|43778.7|2
1640223710000|2021-12-23 01:41:50|43792.6|43772.6|43784.4|43764.4|43792.6|43772.6|43784.4|43764.4|9
1640223720000|2021-12-23 01:42:00|43782.6|43762.6|43791.2|43771.2|43791.2|43771.2|43781.9|43761.9|6
1640223730000|2021-12-23 01:42:10|43789.4|43769.4|43791.2|43771.2|43793.1|43773.1|43789.4|43769.4|1
1640223740000|2021-12-23 01:42:20|43788.7|43768.7|43786.2|43766.2|43788.7|43768.7|43785.6|43765.6|8
1640223750000|2021-12-23 01:42:30|43788.1|43768.1|43803.1|43783.1|43803.1|43783.1|43788.1|43768.1|6
1640223760000|2021-12-23 01:42:40|43801.2|43781.2|43800.6|43780.6|43801.2|43781.2|43800.6|43780.6|3
1640223770000|2021-12-23 01:42:50|43801.2|43781.2|43801.2|43781.2|43801.2|43781.2|43801.2|43781.2|3
1640223780000|2021-12-23 01:43:00|43803.1|43783.1|43803.7|43783.7|43803.7|43783.7|43803.1|43783.1|0
1640223800000|2021-12-23 01:43:20|||||||||3
1640223830000|2021-12-23 01:43:50|43806.2|43786.2|43801.2|43781.2|43806.2|43786.2|43801.2|43781.2|2
1640223840000|2021-12-23 01:44:00|43806.2|43786.2|43806.2|43786.2|43806.2|43786.2|43806.2|43786.2|2
1640223850000|2021-12-23 01:44:10|43808.7|43788.7|43816.2|43796.2|43816.2|43796.2|43808.7|43788.7|4
1640223890000|2021-12-23 01:44:50|||||||||1
1640223900000|2021-12-23 01:45:00|43815.6|43795.6|43811.2|43791.2|43815.6|43795.6|43811.2|43791.2|5
1640223910000|2021-12-23 01:45:10|43808.7|43788.7|43806.2|43786.2|43808.7|43788.7|43806.2|43786.2|1
1640223920000|2021-12-23 01:45:20|43801.9|43781.9|43798.7|43778.7|43803.7|43783.7|43798.7|43778.7|3
1640223930000|2021-12-23 01:45:30|43796.9|43776.9|43796.9|43776.9|43796.9|43776.9|43796.9|43776.9|0
1640223940000|2021-12-23 01:45:40|43796.2|43776.2|43803.1|43783.1|43803.1|43783.1|43796.2|43776.2|4
1640223960000|2021-12-23 01:46:00|43801.2|43781.2|43801.2|43781.2|43801.2|43781.2|43801.2|43781.2|1
1640223970000|2021-12-23 01:46:10|43800.6|43780.6|43800.6|43780.6|43800.6|43780.6|43800.6|43780.6|2
1640223980000|2021-12-23 01:46:20|43798.7|43778.7|43798.7|43778.7|43798.7|43778.7|43798.7|43778.7|0
1640223990000|2021-12-23 01:46:30|43798.1|43778.1|43798.7|43778.7|43798.7|43778.7|43798.1|43778.1|5
1640224000000|2021-12-23 01:46:40|43796.2|43776.2|43798.7|43778.7|43798.7|43778.7|43796.2|43776.2|0
1640224010000|2021-12-23 01:46:50|43796.2|43776.2|43787.6|43767.6|43796.2|43776.2|43787.6|43767.6|2
1640224020000|2021-12-23 01:47:00|43781.2|43761.2|43778.7|43758.7|43781.2|43761.2|43778.7|43758.7|9
1640224030000|2021-12-23 01:47:10|43780.6|43760.6|43781.2|43761.2|43781.2|43761.2|43780.6|43760.6|0
1640224040000|2021-12-23 01:47:20|43783.7|43763.7|43785.6|43765.6|43785.6|43765.6|43783.7|43763.7|5
1640224060000|2021-12-23 01:47:40|43783.1|43763.1|43781.2|43761.2|43783.1|43763.1|43781.2|43761.2|0
1640224070000|2021-12-23 01:47:50|43783.7|43763.7|43785.6|43765.6|43785.6|43765.6|43783.7|43763.7|0
1640224080000|2021-12-23 01:48:00|43788.1|43768.1|43788.1|43768.1|43788.1|43768.1|43785.6|43765.6|3
1640224090000|2021-12-23 01:48:10|43785.6|43765.6|43785.6|43765.6|43785.6|43765.6|43785.6|43765.6|1
1640224120000|2021-12-23 01:48:40|43788.1|43768.1|43789.9|43769.9|43789.9|43769.9|43788.1|43768.1|1
1640224130000|2021-12-23 01:48:50|43791.7|43771.7|43791.2|43771.2|43793.1|43773.1|43791.2|43771.2|1
1640224140000|2021-12-23 01:49:00|43793.7|43773.7|43793.7|43773.7|43793.7|43773.7|43793.7|43773.7|1
1640224150000|2021-12-23 01:49:10|43793.1|43773.1|43793.7|43773.7|43793.7|43773.7|43791.2|43771.2|3
1640224180000|2021-12-23 01:49:40|43794.4|43774.4|43794.4|43774.4|43794.4|43774.4|43794.4|43774.4|0
1640224190000|2021-12-23 01:49:50|43793.7|43773.7|43794.4|43774.4|43794.4|43774.4|43793.7|43773.7|0
1640224200000|2021-12-23 01:50:00|43793.7|43773.7|43796.2|43776.2|43796.2|43776.2|43793.7|43773.7|3
1640224210000|2021-12-23 01:50:10|43798.7|43778.7|43801.2|43781.2|43801.2|43781.2|43798.7|43778.7|0
1640224220000|2021-12-23 01:50:20|43803.1|43783.1|43808.7|43788.7|43808.7|43788.7|43803.1|43783.1|5
1640224240000|2021-12-23 01:50:40|43809.4|43789.4|43809.4|43789.4|43809.4|43789.4|43809.4|43789.4|0
1640224250000|2021-12-23 01:50:50|43806.9|43786.9|43806.2|43786.2|43806.9|43786.9|43806.2|43786.2|2
1640224280000|2021-12-23 01:51:20|43808.1|43788.1|43806.2|43786.2|43809.4|43789.4|43806.2|43786.2|3
1640224290000|2021-12-23 01:51:30|43811.2|43791.2|43811.2|43791.2|43811.2|43791.2|43811.2|43791.2|0
1640224300000|2021-12-23 01:51:40|43810.6|43790.6|43811.2|43791.2|43811.2|43791.2|43810.6|43790.6|0
1640224310000|2021-12-23 01:51:50|||||||||2
1640224320000|2021-12-23 01:52:00|43813.1|43793.1|43813.1|43793.1|43813.1|43793.1|43813.1|43793.1|0
1640224330000|2021-12-23 01:52:10|43814.9|43794.9|43815.6|43795.6|43815.6|43795.6|43814.9|43794.9|0
1640224340000|2021-12-23 01:52:20|43816.2|43796.2|43816.2|43796.2|43816.2|43796.2|43816.2|43796.2|0
1640224350000|2021-12-23 01:52:30|||||||||1
1640224360000|2021-12-23 01:52:40|43819.4|43799.4|43819.4|43799.4|43819.4|43799.4|43819.4|43799.4|5
1640224370000|2021-12-23 01:52:50|43818.7|43798.7|43821.2|43801.2|43821.2|43801.2|43818.7|43798.7|11
1640224380000|2021-12-23 01:53:00|43818.7|43798.7|43818.7|43798.7|43818.7|43798.7|43818.7|43798.7|4
1640224390000|2021-12-23 01:53:10|43816.2|43796.2|43798.7|43778.7|43816.2|43796.2|43798.1|43778.1|9
1640224410000|2021-12-23 01:53:30|43800.6|43780.6|43801.2|43781.2|43801.2|43781.2|43800.6|43780.6|0
1640224420000|2021-12-23 01:53:40|43796.9|43776.9|43796.2|43776.2|43796.9|43776.9|43796.2|43776.2|1
1640224440000|2021-12-23 01:54:00|43801.2|43781.2|43811.2|43791.2|43811.2|43791.2|43801.2|43781.2|8
1640224450000|2021-12-23 01:54:10|||||||||1
1640224470000|2021-12-23 01:54:30|43821.2|43801.2|43820.6|43800.6|43821.2|43801.2|43818.7|43798.7|7
1640224480000|2021-12-23 01:54:40|43821.2|43801.2|43821.2|43801.2|43821.2|43801.2|43816.2|43796.2|6
1640224490000|2021-12-23 01:54:50|43826.2|43806.2|43826.2|43806.2|43826.2|43806.2|43826.2|43806.2|5
1640224500000|2021-12-23 01:55:00|43828.7|43808.7|43828.7|43808.7|43828.7|43808.7|43828.7|43808.7|1
1640224510000|2021-12-23 01:55:10|43830.6|43810.6|43831.2|43811.2|43831.2|43811.2|43830.6|43810.6|1
1640224520000|2021-12-23 01:55:20|43828.7|43808.7|43828.7|43808.7|43828.7|43808.7|43828.7|43808.7|0
1640224530000|2021-12-23 01:55:30|43831.2|43811.2|43831.2|43811.2|43831.2|43811.2|43831.2|43811.2|0
1640224540000|2021-12-23 01:55:40|43833.7|43813.7|43838.1|43818.1|43838.7|43818.7|43833.7|43813.7|3
1640224550000|2021-12-23 01:55:50|43836.9|43816.9|43843.7|43823.7|43843.7|43823.7|43836.2|43816.2|3
1640224560000|2021-12-23 01:56:00|43846.2|43826.2|43846.2|43826.2|43846.2|43826.2|43846.2|43826.2|14
1640224580000|2021-12-23 01:56:20|43844.4|43824.4|43843.7|43823.7|43844.4|43824.4|43843.7|43823.7|0
1640224590000|2021-12-23 01:56:30|43841.9|43821.9|43839.4|43819.4|43841.9|43821.9|43839.4|43819.4|4
1640224600000|2021-12-23 01:56:40|43841.2|43821.2|43841.2|43821.2|43841.2|43821.2|43841.2|43821.2|6
1640224610000|2021-12-23 01:56:50|43839.4|43819.4|43841.2|43821.2|43841.2|43821.2|43839.4|43819.4|1
1640224620000|2021-12-23 01:57:00|43843.7|43823.7|43843.7|43823.7|43843.7|43823.7|43843.7|43823.7|2
1640224630000|2021-12-23 01:57:10|43846.2|43826.2|43848.7|43828.7|43848.7|43828.7|43846.2|43826.2|3
1640224640000|2021-12-23 01:57:20|43843.7|43823.7|43846.2|43826.2|43846.2|43826.2|43843.7|43823.7|4
1640224650000|2021-12-23 01:57:30|43848.7|43828.7|43848.7|43828.7|43848.7|43828.7|43846.9|43826.9|0
1640224660000|2021-12-23 01:57:40|43849.4|43829.4|43846.2|43826.2|43849.4|43829.4|43846.2|43826.2|6
1640224670000|2021-12-23 01:57:50|43848.1|43828.1|43834.4|43814.4|43848.7|43828.7|43834.4|43814.4|7
1640224680000|2021-12-23 01:58:00|43833.7|43813.7|43841.2|43821.2|43841.2|43821.2|43831.9|43811.9|9
1640224690000|2021-12-23 01:58:10|43838.7|43818.7|43838.7|43818.7|43838.7|43818.7|43838.7|43818.7|0
1640224710000|2021-12-23 01:58:30|43841.2|43821.2|43841.2|43821.2|43841.2|43821.2|43838.7|43818.7|1
1640224720000|2021-12-23 01:58:40|43838.7|43818.7|43838.7|43818.7|43838.7|43818.7|43838.7|43818.7|0
1640224730000|2021-12-23 01:58:50|43841.2|43821.2|43834.9|43814.9|43841.2|43821.2|43834.9|43814.9|10
1640224740000|2021-12-23 01:59:00|43825.6|43805.6|43826.2|43806.2|43826.2|43806.2|43825.6|43805.6|1
1640224750000|2021-12-23 01:59:10|43828.1|43808.1|43828.1|43808.1|43828.1|43808.1|43828.1|43808.1|3
1640224760000|2021-12-23 01:59:20|43831.2|43811.2|43831.2|43811.2|43831.2|43811.2|43831.2|43811.2|0
1640224780000|2021-12-23 01:59:40|43833.1|43813.1|43831.2|43811.2|43833.7|43813.7|43831.2|43811.2|1
1640224790000|2021-12-23 01:59:50|43833.7|43813.7|43833.7|43813.7|43833.7|43813.7|43833.7|43813.7|1
1640224800000|2021-12-23 02:00:00|43836.2|43816.2|43836.2|43816.2|43838.7|43818.7|43836.2|43816.2|5
1640224810000|2021-12-23 02:00:10|43833.7|43813.7|43833.7|43813.7|43833.7|43813.7|43831.2|43811.2|1
1640224820000|2021-12-23 02:00:20|||||||||1
1640224840000|2021-12-23 02:00:40|||||||||1
1640224850000|2021-12-23 02:00:50|43838.7|43818.7|43836.2|43816.2|43838.7|43818.7|43836.2|43816.2|1
1640224870000|2021-12-23 02:01:10|||||||||1
1640224880000|2021-12-23 02:01:20|43834.4|43814.4|43833.7|43813.7|43834.4|43814.4|43833.7|43813.7|0
1640224890000|2021-12-23 02:01:30|43835.6|43815.6|43836.2|43816.2|43836.2|43816.2|43835.6|43815.6|2
1640224900000|2021-12-23 02:01:40|||||||||2
1640224910000|2021-12-23 02:01:50|43838.1|43818.1|43838.1|43818.1|43838.1|43818.1|43838.1|43818.1|1
1640224940000|2021-12-23 02:02:20|43839.9|43819.9|43840.6|43820.6|43840.6|43820.6|43839.9|43819.9|0
1640224950000|2021-12-23 02:02:30|43841.2|43821.2|43841.2|43821.2|43841.2|43821.2|43841.2|43821.2|0
1640224970000|2021-12-23 02:02:50|43840.6|43820.6|43841.2|43821.2|43841.2|43821.2|43840.6|43820.6|0
1640224990000|2021-12-23 02:03:10|43840.6|43820.6|43841.2|43821.2|43841.2|43821.2|43840.6|43820.6|1
1640225000000|2021-12-23 02:03:20|43839.4|43819.4|43839.4|43819.4|43839.4|43819.4|43839.4|43819.4|2
1640225010000|2021-12-23 02:03:30|43841.2|43821.2|43841.2|43821.2|43841.2|43821.2|43841.2|43821.2|0
1640225020000|2021-12-23 02:03:40|43843.7|43823.7|43843.7|43823.7|43843.7|43823.7|43843.7|43823.7|1
1640225030000|2021-12-23 02:03:50|43841.2|43821.2|43841.2|43821.2|43841.2|43821.2|43841.2|43821.2|3
1640225060000|2021-12-23 02:04:20|43836.9|43816.9|43836.2|43816.2|43836.9|43816.9|43836.2|43816.2|1
1640225080000|2021-12-23 02:04:40|43838.7|43818.7|43838.7|43818.7|43838.7|43818.7|43838.7|43818.7|1
1640225090000|2021-12-23 02:04:50|43840.6|43820.6|43845.6|43825.6|43845.6|43825.6|43840.6|43820.6|2
1640225100000|2021-12-23 02:05:00|43846.2|43826.2|43848.7|43828.7|43848.7|43828.7|43846.2|43826.2|6
1640225110000|2021-12-23 02:05:10|43851.2|43831.2|43848.7|43828.7|43851.2|43831.2|43848.7|43828.7|1
1640225130000|2021-12-23 02:05:30|43851.2|43831.2|43851.2|43831.2|43851.2|43831.2|43851.2|43831.2|6
1640225140000|2021-12-23 02:05:40|43845.6|43825.6|43845.6|43825.6|43845.6|43825.6|43845.6|43825.6|2
1640225170000|2021-12-23 02:06:10|43846.2|43826.2|43846.2|43826.2|43846.2|43826.2|43846.2|43826.2|0
1640225190000|2021-12-23 02:06:30|43844.4|43824.4|43846.2|43826.2|43846.2|43826.2|43841.2|43821.2|0
1640225200000|2021-12-23 02:06:40|43843.7|43823.7|43846.2|43826.2|43846.2|43826.2|43843.7|43823.7|0
1640225210000|2021-12-23 02:06:50|43843.7|43823.7|43843.1|43823.1|43846.2|43826.2|43843.1|43823.1|2
1640225220000|2021-12-23 02:07:00|43843.7|43823.7|43846.2|43826.2|43846.2|43826.2|43843.7|43823.7|0
1640225230000|2021-12-23 02:07:10|43843|43823|43842.4|43822.4|43843|43823|43842.4|43822.4|4
1640225240000|2021-12-23 02:07:20|43843|43823|43846.2|43826.2|43846.2|43826.2|43841.2|43821.2|0
1640225250000|2021-12-23 02:07:30|43843.7|43823.7|43845.5|43825.5|43845.5|43825.5|43841.2|43821.2|3
1640225260000|2021-12-23 02:07:40|43843.7|43823.7|43843.7|43823.7|43843.7|43823.7|43843.7|43823.7|0
1640225270000|2021-12-23 02:07:50|43843|43823|43843.7|43823.7|43843.7|43823.7|43843|43823|0
1640225280000|2021-12-23 02:08:00|43845.5|43825.5|43845.5|43825.5|43845.5|43825.5|43845.5|43825.5|0
1640225310000|2021-12-23 02:08:30|43848|43828|43848.7|43828.7|43848.7|43828.7|43848|43828|1
1640225320000|2021-12-23 02:08:40|43850.5|43830.5|43848.7|43828.7|43851.2|43831.2|43848.7|43828.7|3
1640225330000|2021-12-23 02:08:50|43851.2|43831.2|43853|43833|43856.2|43836.2|43851.2|43831.2|4
1640225350000|2021-12-23 02:09:10|43853.7|43833.7|43853.7|43833.7|43853.7|43833.7|43848.7|43828.7|6
1640225360000|2021-12-23 02:09:20|43855.5|43835.5|43856.2|43836.2|43856.2|43836.2|43855.5|43835.5|0
1640225370000|2021-12-23 02:09:30|43855.5|43835.5|43848.7|43828.7|43855.5|43835.5|43848.7|43828.7|3
1640225380000|2021-12-23 02:09:40|43850.5|43830.5|43851.2|43831.2|43858.7|43838.7|43850.5|43830.5|11
1640225390000|2021-12-23 02:09:50|43856.2|43836.2|43853|43833|43856.2|43836.2|43853|43833|7
1640225400000|2021-12-23 02:10:00|43853.7|43833.7|43853.7|43833.7|43856.2|43836.2|43853|43833|0
1640225410000|2021-12-23 02:10:10|43853|43833|43856.2|43836.2|43856.2|43836.2|43853|43833|0
1640225420000|2021-12-23 02:10:20|43854.4|43834.4|43856.2|43836.2|43856.2|43836.2|43854.4|43834.4|3
1640225430000|2021-12-23 02:10:30|43858|43838|43861.9|43841.9|43863.7|43843.7|43858|43838|5
1640225440000|2021-12-23 02:10:40|43861.2|43841.2|43861.2|43841.2|43861.2|43841.2|43861.2|43841.2|0
1640225450000|2021-12-23 02:10:50|43859.4|43839.4|43858.7|43838.7|43859.4|43839.4|43858.7|43838.7|2
1640225460000|2021-12-23 02:11:00|43856.2|43836.2|43856.2|43836.2|43856.2|43836.2|43856.2|43836.2|0
1640225470000|2021-12-23 02:11:10|43851.9|43831.9|43850.5|43830.5|43851.9|43831.9|43850.5|43830.5|1
1640225480000|2021-12-23 02:11:20|43851.2|43831.2|43851.2|43831.2|43851.2|43831.2|43851.2|43831.2|0
1640225490000|2021-12-23 02:11:30|43849.4|43829.4|43851.2|43831.2|43851.2|43831.2|43849.4|43829.4|4
1640225500000|2021-12-23 02:11:40|43849.4|43829.4|43853.7|43833.7|43853.7|43833.7|43848.7|43828.7|0
1640225510000|2021-12-23 02:11:50|43855.5|43835.5|43858.7|43838.7|43858.7|43838.7|43853.7|43833.7|5
1640225520000|2021-12-23 02:12:00|43860.5|43840.5|43858.7|43838.7|43861.2|43841.2|43858.7|43838.7|2
1640225530000|2021-12-23 02:12:10|43853.7|43833.7|43861.2|43841.2|43861.2|43841.2|43853.7|43833.7|21
1640225540000|2021-12-23 02:12:20|43859.4|43839.4|43856.2|43836.2|43859.4|43839.4|43856.2|43836.2|0
1640225550000|2021-12-23 02:12:30|43860.5|43840.5|43858.7|43838.7|43861.2|43841.2|43858.7|43838.7|5
1640225560000|2021-12-23 02:12:40|43858|43838|43851.2|43831.2|43858.7|43838.7|43851.2|43831.2|9
1640225570000|2021-12-23 02:12:50|43849.4|43829.4|43851.2|43831.2|43851.2|43831.2|43849.4|43829.4|1
1640225590000|2021-12-23 02:13:10|43853|43833|43851.2|43831.2|43853.7|43833.7|43848.7|43828.7|0
1640225600000|2021-12-23 02:13:20|43848.7|43828.7|43846.2|43826.2|43848.7|43828.7|43846.2|43826.2|3
1640225610000|2021-12-23 02:13:30|43848.7|43828.7|43846.2|43826.2|43848.7|43828.7|43846.2|43826.2|1
1640225620000|2021-12-23 02:13:40|43844.4|43824.4|43843.7|43823.7|43844.4|43824.4|43843.7|43823.7|0
1640225630000|2021-12-23 02:13:50|43846.2|43826.2|43846.2|43826.2|43846.2|43826.2|43846.2|43826.2|0
1640225640000|2021-12-23 02:14:00|43844.4|43824.4|43843.7|43823.7|43844.4|43824.4|43843.7|43823.7|2
1640225660000|2021-12-23 02:14:20|43841.2|43821.2|43833.7|43813.7|43841.2|43821.2|43833.7|43813.7|4
1640225680000|2021-12-23 02:14:40|43831.9|43811.9|43828.7|43808.7|43831.9|43811.9|43828.7|43808.7|3
1640225690000|2021-12-23 02:14:50|43831.2|43811.2|43840.5|43820.5|43841.2|43821.2|43831.2|43811.2|6
1640225700000|2021-12-23 02:15:00|43841.2|43821.2|43846.2|43826.2|43846.2|43826.2|43836.2|43816.2|2
1640225710000|2021-12-23 02:15:10|43848|43828|43846.2|43826.2|43848.7|43828.7|43846.2|43826.2|0
1640225720000|2021-12-23 02:15:20|43848|43828|43851.2|43831.2|43851.2|43831.2|43848|43828|0
1640225730000|2021-12-23 02:15:30|43848.7|43828.7|43851.2|43831.2|43851.2|43831.2|43848.7|43828.7|0
1640225740000|2021-12-23 02:15:40|43848.7|43828.7|43849.4|43829.4|43851.2|43831.2|43848.7|43828.7|0
1640225750000|2021-12-23 02:15:50|43848.7|43828.7|43851.2|43831.2|43851.2|43831.2|43848.7|43828.7|1
1640225760000|2021-12-23 02:16:00|43848.7|43828.7|43851.2|43831.2|43851.2|43831.2|43848.7|43828.7|0
1640225820000|2021-12-23 02:17:00|43853.7|43833.7|43853.7|43833.7|43853.7|43833.7|43853.7|43833.7|5
1640225880000|2021-12-23 02:18:00|43856.2|43836.2|43856.2|43836.2|43856.2|43836.2|43856.2|43836.2|0
1640225890000|2021-12-23 02:18:10|43853.7|43833.7|43856.2|43836.2|43856.2|43836.2|43853.7|43833.7|0
1640225920000|2021-12-23 02:18:40|43854.4|43834.4|43853.7|43833.7|43854.4|43834.4|43853.7|43833.7|0
1640225930000|2021-12-23 02:18:50|43851.2|43831.2|43851.2|43831.2|43851.2|43831.2|43851.2|43831.2|5
1640225950000|2021-12-23 02:19:10|43850.5|43830.5|43850.5|43830.5|43850.5|43830.5|43850.5|43830.5|1
1640225960000|2021-12-23 02:19:20|43849.4|43829.4|43848.7|43828.7|43849.4|43829.4|43848.7|43828.7|0
1640226000000|2021-12-23 02:20:00|||||||||1
1640226010000|2021-12-23 02:20:10|43846.2|43826.2|43841.2|43821.2|43846.2|43826.2|43841.2|43821.2|1
1640226050000|2021-12-23 02:20:50|43838.7|43818.7|43839.4|43819.4|43839.4|43819.4|43838|43818|3
1640226060000|2021-12-23 02:21:00|43836.2|43816.2|43839.4|43819.4|43839.4|43819.4|43836.2|43816.2|1
1640226070000|2021-12-23 02:21:10|43841.2|43821.2|43841.2|43821.2|43841.2|43821.2|43841.2|43821.2|0
1640226120000|2021-12-23 02:22:00|43836.2|43816.2|43831.2|43811.2|43836.2|43816.2|43831.2|43811.2|10
1640226130000|2021-12-23 02:22:10|43828.7|43808.7|43828.7|43808.7|43828.7|43808.7|43828.7|43808.7|2
1640226160000|2021-12-23 02:22:40|43826.2|43806.2|43828.7|43808.7|43828.7|43808.7|43826.2|43806.2|1
1640226170000|2021-12-23 02:22:50|43826.9|43806.9|43828.7|43808.7|43828.7|43808.7|43826.2|43806.2|0
1640226180000|2021-12-23 02:23:00|43826.9|43806.9|43821.2|43801.2|43826.9|43806.9|43821.2|43801.2|3
1640226190000|2021-12-23 02:23:10|43823.7|43803.7|43823.7|43803.7|43823.7|43803.7|43823.7|43803.7|3
1640226200000|2021-12-23 02:23:20|43821.9|43801.9|43826.2|43806.2|43826.2|43806.2|43821.2|43801.2|0
1640226220000|2021-12-23 02:23:40|43828|43808|43831.2|43811.2|43831.2|43811.2|43828|43808|0
1640226230000|2021-12-23 02:23:50|43833|43813|43833.7|43813.7|43833.7|43813.7|43833|43813|0
1640226240000|2021-12-23 02:24:00|43831.9|43811.9|43831.2|43811.2|43831.9|43811.9|43831.2|43811.2|1
1640226270000|2021-12-23 02:24:30|43833|43813|43835.5|43815.5|43835.5|43815.5|43833|43813|0
1640226280000|2021-12-23 02:24:40|43836.2|43816.2|43836.2|43816.2|43836.2|43816.2|43831.2|43811.2|0
1640226290000|2021-12-23 02:24:50|43834.4|43814.4|43831.2|43811.2|43834.4|43814.4|43831.2|43811.2|2
1640226300000|2021-12-23 02:25:00|||||||||2
1640226310000|2021-12-23 02:25:10|43833|43813|43833.7|43813.7|43833.7|43813.7|43833|43813|1
1640226340000|2021-12-23 02:25:40|||||||||1
1640226350000|2021-12-23 02:25:50|||||||||1
1640226360000|2021-12-23 02:26:00|43836.2|43816.2|43836.2|43816.2|43836.2|43816.2|43836.2|43816.2|1
1640226370000|2021-12-23 02:26:10|||||||||2
1640226380000|2021-12-23 02:26:20|43834.4|43814.4|43833.7|43813.7|43835.5|43815.5|43833.7|43813.7|2
1640226410000|2021-12-23 02:26:50|43835.5|43815.5|43835.5|43815.5|43835.5|43815.5|43835.5|43815.5|2
1640226420000|2021-12-23 02:27:00|43836.2|43816.2|43836.2|43816.2|43836.2|43816.2|43833.7|43813.7|0
1640226430000|2021-12-23 02:27:10|43838|43818|43838.7|43818.7|43838.7|43818.7|43838|43818|0
1640226440000|2021-12-23 02:27:20|43841.2|43821.2|43836.2|43816.2|43841.2|43821.2|43834.4|43814.4|2
1640226460000|2021-12-23 02:27:40|43834.4|43814.4|43836.2|43816.2|43836.2|43816.2|43833.7|43813.7|0
1640226470000|2021-12-23 02:27:50|43831.9|43811.9|43821.2|43801.2|43831.9|43811.9|43818.7|43798.7|6
1640226480000|2021-12-23 02:28:00|43819.4|43799.4|43821.2|43801.2|43821.2|43801.2|43819.4|43799.4|0
1640226490000|2021-12-23 02:28:10|43819.4|43799.4|43821.2|43801.2|43821.2|43801.2|43818.7|43798.7|0
1640226500000|2021-12-23 02:28:20|43818.7|43798.7|43821.2|43801.2|43821.2|43801.2|43818.7|43798.7|0
1640226520000|2021-12-23 02:28:40|||||||||1
1640226530000|2021-12-23 02:28:50|43823|43803|43823|43803|43823|43803|43823|43803|1
1640226540000|2021-12-23 02:29:00|43825.5|43805.5|43826.2|43806.2|43828|43808|43825.5|43805.5|0
1640226550000|2021-12-23 02:29:10|43831.2|43811.2|43831.2|43811.2|43831.2|43811.2|43831.2|43811.2|1
1640226560000|2021-12-23 02:29:20|43829.4|43809.4|43828.7|43808.7|43829.4|43809.4|43828.7|43808.7|0
1640226590000|2021-12-23 02:29:50|43826.2|43806.2|43826.2|43806.2|43826.2|43806.2|43823.7|43803.7|3
1640226600000|2021-12-23 02:30:00|43820|43800|43819.4|43799.4|43820|43800|43819.4|43799.4|2
1640226610000|2021-12-23 02:30:10|43816.9|43796.9|43813.7|43793.7|43816.9|43796.9|43813.7|43793.7|0
1640226620000|2021-12-23 02:30:20|43811.9|43791.9|43811.2|43791.2|43811.9|43791.9|43808.7|43788.7|9
1640226630000|2021-12-23 02:30:30|43813|43793|43811.2|43791.2|43813.7|43793.7|43811.2|43791.2|4
1640226660000|2021-12-23 02:31:00|43809.4|43789.4|43811.2|43791.2|43811.2|43791.2|43808.7|43788.7|0
1640226670000|2021-12-23 02:31:10|43813.7|43793.7|43813.7|43793.7|43813.7|43793.7|43813.7|43793.7|0
1640226680000|2021-12-23 02:31:20|43816.2|43796.2|43816.2|43796.2|43816.2|43796.2|43816.2|43796.2|0
1640226700000|2021-12-23 02:31:40|||||||||5
1640226710000|2021-12-23 02:31:50|43821.2|43801.2|43821.2|43801.2|43821.2|43801.2|43821.2|43801.2|0
1640226730000|2021-12-23 02:32:10|43823.7|43803.7|43820.5|43800.5|43823.7|43803.7|43820.5|43800.5|5
1640226740000|2021-12-23 02:32:20|43821.2|43801.2|43821.2|43801.2|43821.2|43801.2|43821.2|43801.2|1
1640226760000|2021-12-23 02:32:40|||||||||1
1640226770000|2021-12-23 02:32:50|43823.7|43803.7|43823.7|43803.7|43823.7|43803.7|43823.7|43803.7|0
1640226780000|2021-12-23 02:33:00|43821.2|43801.2|43821.2|43801.2|43821.2|43801.2|43821.2|43801.2|3
1640226790000|2021-12-23 02:33:10|43819.4|43799.4|43816.2|43796.2|43821.2|43801.2|43816.2|43796.2|5
1640226800000|2021-12-23 02:33:20|||||||||2
1640226820000|2021-12-23 02:33:40|43818|43798|43820.5|43800.5|43820.5|43800.5|43818|43798|0
1640226830000|2021-12-23 02:33:50|43818.7|43798.7|43819.9|43799.9|43820.5|43800.5|43818|43798|0
1640226840000|2021-12-23 02:34:00|43820.5|43800.5|43818|43798|43820.5|43800.5|43818|43798|0
1640226850000|2021-12-23 02:34:10|43816.2|43796.2|43786.9|43766.9|43816.2|43796.2|43786.9|43766.9|20
1640226860000|2021-12-23 02:34:20|43784.4|43764.4|43784.4|43764.4|43784.4|43764.4|43784.4|43764.4|2
1640226870000|2021-12-23 02:34:30|43786.2|43766.2|43783.7|43763.7|43786.2|43766.2|43783.7|43763.7|2
1640226880000|2021-12-23 02:34:40|43786.2|43766.2|43786.2|43766.2|43786.2|43766.2|43783.7|43763.7|5
1640226890000|2021-12-23 02:34:50|43784.4|43764.4|43788.7|43768.7|43788.7|43768.7|43783.7|43763.7|1
1640226900000|2021-12-23 02:35:00|43791.2|43771.2|43796.2|43776.2|43796.2|43776.2|43791.2|43771.2|4
1640226910000|2021-12-23 02:35:10|43794.4|43774.4|43798|43778|43798|43778|43794.4|43774.4|4
1640226920000|2021-12-23 02:35:20|43798.7|43778.7|43796.2|43776.2|43801.2|43781.2|43796.2|43776.2|0
1640226930000|2021-12-23 02:35:30|43801.2|43781.2|43801.2|43781.2|43801.2|43781.2|43801.2|43781.2|0
1640226980000|2021-12-23 02:36:20|43803|43783|43801.2|43781.2|43803.7|43783.7|43801.2|43781.2|1
1640227020000|2021-12-23 02:37:00|43798.7|43778.7|43803.7|43783.7|43803.7|43783.7|43798.7|43778.7|2
1640227030000|2021-12-23 02:37:10|43806.2|43786.2|43811.2|43791.2|43811.2|43791.2|43806.2|43786.2|7
1640227040000|2021-12-23 02:37:20|43816.2|43796.2|43816.2|43796.2|43816.2|43796.2|43816.2|43796.2|0
1640227050000|2021-12-23 02:37:30|43818|43798|43816.2|43796.2|43818.7|43798.7|43816.2|43796.2|3
1640227060000|2021-12-23 02:37:40|43816.9|43796.9|43816.2|43796.2|43816.9|43796.9|43816.2|43796.2|1
1640227070000|2021-12-23 02:37:50|43813.7|43793.7|43813.7|43793.7|43813.7|43793.7|43813.7|43793.7|2
1640227090000|2021-12-23 02:38:10|||||||||2
1640227100000|2021-12-23 02:38:20|43818.7|43798.7|43816.9|43796.9|43818.7|43798.7|43816.9|43796.9|4
1640227110000|2021-12-23 02:38:30|43816.2|43796.2|43816.2|43796.2|43816.2|43796.2|43816.2|43796.2|0
1640227130000|2021-12-23 02:38:50|43814.4|43794.4|43813.7|43793.7|43814.4|43794.4|43813.7|43793.7|0
1640227140000|2021-12-23 02:39:00|43815.5|43795.5|43813.7|43793.7|43816.2|43796.2|43813.7|43793.7|6
1640227150000|2021-12-23 02:39:10|43808.7|43788.7|43811.2|43791.2|43811.2|43791.2|43808.7|43788.7|1
1640227170000|2021-12-23 02:39:30|43816.2|43796.2|43813.7|43793.7|43816.2|43796.2|43813.7|43793.7|5
1640227200000|2021-12-23 02:40:00|43811.9|43791.9|43813.7|43793.7|43813.7|43793.7|43811.9|43791.9|1
1640227210000|2021-12-23 02:40:10|43815.5|43795.5|43821.2|43801.2|43821.2|43801.2|43815.5|43795.5|4
1640227220000|2021-12-23 02:40:20|43823|43803|43821.2|43801.2|43823.7|43803.7|43821.2|43801.2|1
1640227260000|2021-12-23 02:41:00|43823|43803|43818.7|43798.7|43823|43803|43818.7|43798.7|2
1640227270000|2021-12-23 02:41:10|43816.2|43796.2|43816.2|43796.2|43816.2|43796.2|43816.2|43796.2|0
1640227280000|2021-12-23 02:41:20|43814.4|43794.4|43806.2|43786.2|43814.4|43794.4|43806.2|43786.2|0
1640227300000|2021-12-23 02:41:40|43803.7|43783.7|43800.5|43780.5|43803.7|43783.7|43798|43778|4
1640227310000|2021-12-23 02:41:50|43798.7|43778.7|43796.2|43776.2|43798.7|43778.7|43796.2|43776.2|1
1640227320000|2021-12-23 02:42:00|43801.2|43781.2|43793.7|43773.7|43801.2|43781.2|43793.7|43773.7|2
1640227330000|2021-12-23 02:42:10|43791.9|43771.9|43791.2|43771.2|43791.9|43771.9|43791.2|43771.2|6
1640227340000|2021-12-23 02:42:20|43793.7|43773.7|43793.7|43773.7|43793.7|43773.7|43793.7|43773.7|0
1640227350000|2021-12-23 02:42:30|43796.2|43776.2|43796.2|43776.2|43798.7|43778.7|43796.2|43776.2|0
1640227370000|2021-12-23 02:42:50|||||||||3
1640227380000|2021-12-23 02:43:00|43793.7|43773.7|43793.7|43773.7|43793.7|43773.7|43793.7|43773.7|0
1640227400000|2021-12-23 02:43:20|43795.5|43775.5|43795.5|43775.5|43795.5|43775.5|43795.5|43775.5|3
1640227410000|2021-12-23 02:43:30|43793.7|43773.7|43793.7|43773.7|43793.7|43773.7|43793.7|43773.7|0
1640227420000|2021-12-23 02:43:40|43796.2|43776.2|43796.2|43776.2|43796.2|43776.2|43796.2|43776.2|1
1640227440000|2021-12-23 02:44:00|43791.2|43771.2|43791.2|43771.2|43791.2|43771.2|43791.2|43771.2|2
1640227450000|2021-12-23 02:44:10|43793.7|43773.7|43791.2|43771.2|43793.7|43773.7|43791.2|43771.2|1
1640227460000|2021-12-23 02:44:20|43798|43778|43798.7|43778.7|43798.7|43778.7|43796.2|43776.2|3
1640227470000|2021-12-23 02:44:30|43796.9|43776.9|43793.7|43773.7|43796.9|43776.9|43793.7|43773.7|0
1640227480000|2021-12-23 02:44:40|43794.4|43774.4|43796.2|43776.2|43796.2|43776.2|43794.4|43774.4|0
1640227490000|2021-12-23 02:44:50|||||||||1
1640227510000|2021-12-23 02:45:10|43794.4|43774.4|43791.2|43771.2|43794.4|43774.4|43791.2|43771.2|0
1640227520000|2021-12-23 02:45:20|||||||||2
1640227530000|2021-12-23 02:45:30|43788.7|43768.7|43788.7|43768.7|43788.7|43768.7|43788.7|43768.7|1
1640227540000|2021-12-23 02:45:40|43786.9|43766.9|43786.9|43766.9|43786.9|43766.9|43786.9|43766.9|0
1640227550000|2021-12-23 02:45:50|43786.2|43766.2|43786.2|43766.2|43786.2|43766.2|43786.2|43766.2|0
1640227560000|2021-12-23 02:46:00|43788|43768|43791.2|43771.2|43791.2|43771.2|43786.2|43766.2|6
1640227570000|2021-12-23 02:46:10|43793|43773|43793.7|43773.7|43793.7|43773.7|43791.2|43771.2|2
1640227580000|2021-12-23 02:46:20|43796.2|43776.2|43796.2|43776.2|43796.2|43776.2|43796.2|43776.2|0
1640227590000|2021-12-23 02:46:30|43793.7|43773.7|43796.2|43776.2|43796.2|43776.2|43793.7|43773.7|0
1640227610000|2021-12-23 02:46:50|43793.7|43773.7|43796.9|43776.9|43798.7|43778.7|43793.7|43773.7|2
1640227620000|2021-12-23 02:47:00|43796.2|43776.2|43793.7|43773.7|43796.2|43776.2|43793.7|43773.7|4
1640227660000|2021-12-23 02:47:40|43791.2|43771.2|43791.2|43771.2|43791.2|43771.2|43791.2|43771.2|1
1640227700000|2021-12-23 02:48:20|43793.7|43773.7|43791.2|43771.2|43793.7|43773.7|43791.2|43771.2|3
1640227710000|2021-12-23 02:48:30|43790.5|43770.5|43791.2|43771.2|43791.2|43771.2|43790.5|43770.5|0
1640227730000|2021-12-23 02:48:50|43788.7|43768.7|43791.2|43771.2|43791.2|43771.2|43788.7|43768.7|1
1640227740000|2021-12-23 02:49:00|||||||||1
1640227750000|2021-12-23 02:49:10|43793.7|43773.7|43793.7|43773.7|43793.7|43773.7|43793.7|43773.7|0
1640227760000|2021-12-23 02:49:20|43791.9|43771.9|43793.7|43773.7|43793.7|43773.7|43791.2|43771.2|1
1640227770000|2021-12-23 02:49:30|||||||||1
1640227800000|2021-12-23 02:50:00|||||||||1
1640227810000|2021-12-23 02:50:10|43798.7|43778.7|43798.7|43778.7|43798.7|43778.7|43798.7|43778.7|1
1640227820000|2021-12-23 02:50:20|43801.2|43781.2|43806.2|43786.2|43806.2|43786.2|43801.2|43781.2|4
1640227830000|2021-12-23 02:50:30|43808|43788|43806.2|43786.2|43808.7|43788.7|43806.2|43786.2|2
1640227860000|2021-12-23 02:51:00|||||||||1
1640227870000|2021-12-23 02:51:10|43804.4|43784.4|43803.7|43783.7|43804.4|43784.4|43803.7|43783.7|1
1640227890000|2021-12-23 02:51:30|43801.9|43781.9|43806.2|43786.2|43806.2|43786.2|43801.2|43781.2|0
1640227910000|2021-12-23 02:51:50|43805.5|43785.5|43805.5|43785.5|43805.5|43785.5|43805.5|43785.5|2
1640227920000|2021-12-23 02:52:00|43806.2|43786.2|43801.2|43781.2|43806.2|43786.2|43801.2|43781.2|0
1640227930000|2021-12-23 02:52:10|||||||||2
1640227940000|2021-12-23 02:52:20|43810.5|43790.5|43811.2|43791.2|43811.2|43791.2|43810.5|43790.5|1
1640227950000|2021-12-23 02:52:30|43811.9|43791.9|43811.2|43791.2|43813.7|43793.7|43811.2|43791.2|2
1640227960000|2021-12-23 02:52:40|43813|43793|43811.2|43791.2|43813|43793|43811.2|43791.2|1
1640227970000|2021-12-23 02:52:50|43808.7|43788.7|43808.7|43788.7|43808.7|43788.7|43808.7|43788.7|1
1640227980000|2021-12-23 02:53:00|43806.2|43786.2|43808.7|43788.7|43808.7|43788.7|43806.2|43786.2|0
1640228000000|2021-12-23 02:53:20|43806.9|43786.9|43806.9|43786.9|43806.9|43786.9|43806.9|43786.9|1
1640228010000|2021-12-23 02:53:30|43808.7|43788.7|43808.7|43788.7|43808.7|43788.7|43808.7|43788.7|1
1640228020000|2021-12-23 02:53:40|||||||||2
1640228030000|2021-12-23 02:53:50|43810.5|43790.5|43808.7|43788.7|43812.3|43792.3|43808.7|43788.7|2
1640228040000|2021-12-23 02:54:00|43810.5|43790.5|43811.2|43791.2|43811.2|43791.2|43810.5|43790.5|0
1640228070000|2021-12-23 02:54:30|43809.4|43789.4|43808.7|43788.7|43809.4|43789.4|43808.7|43788.7|0
1640228080000|2021-12-23 02:54:40|43809.4|43789.4|43813.7|43793.7|43813.7|43793.7|43809.4|43789.4|1
1640228090000|2021-12-23 02:54:50|43815.5|43795.5|43816.2|43796.2|43816.2|43796.2|43815.5|43795.5|4
1640228100000|2021-12-23 02:55:00|43818|43798|43816.2|43796.2|43818|43798|43816.2|43796.2|0
1640228150000|2021-12-23 02:55:50|43818.7|43798.7|43818.7|43798.7|43820.5|43800.5|43818.7|43798.7|0
1640228160000|2021-12-23 02:56:00|43818|43798|43818.7|43798.7|43818.7|43798.7|43818|43798|1
1640228170000|2021-12-23 02:56:10|43821.2|43801.2|43821.2|43801.2|43821.2|43801.2|43821.2|43801.2|0
1640228180000|2021-12-23 02:56:20|43820.5|43800.5|43820.5|43800.5|43820.5|43800.5|43820.5|43800.5|0
1640228190000|2021-12-23 02:56:30|||||||||1
1640228200000|2021-12-23 02:56:40|43821.2|43801.2|43821.2|43801.2|43821.2|43801.2|43821.2|43801.2|2
1640228220000|2021-12-23 02:57:00|43823|43803|43823|43803|43823|43803|43823|43803|0
1640228230000|2021-12-23 02:57:10|43823.7|43803.7|43823.7|43803.7|43823.7|43803.7|43819.3|43799.3|11
1640228240000|2021-12-23 02:57:20|43827.3|43807.3|43827.3|43807.3|43827.3|43807.3|43827.3|43807.3|1
1640228250000|2021-12-23 02:57:30|43828|43808|43825.5|43805.5|43828|43808|43825.5|43805.5|0
1640228270000|2021-12-23 02:57:50|43826.2|43806.2|43825.5|43805.5|43826.2|43806.2|43825.5|43805.5|0
1640228290000|2021-12-23 02:58:10|43827.3|43807.3|43828|43808|43828|43808|43827.3|43807.3|4
1640228300000|2021-12-23 02:58:20|43833.7|43813.7|43833.7|43813.7|43833.7|43813.7|43833.7|43813.7|1
1640228310000|2021-12-23 02:58:30|43836.2|43816.2|43836.2|43816.2|43836.2|43816.2|43836.2|43816.2|6
1640228330000|2021-12-23 02:58:50|43838.7|43818.7|43841.2|43821.2|43841.2|43821.2|43838.7|43818.7|9
1640228340000|2021-12-23 02:59:00|43841.8|43821.8|43841.2|43821.2|43843.7|43823.7|43841.2|43821.2|0
1640228370000|2021-12-23 02:59:30|43839.3|43819.3|43841.2|43821.2|43841.2|43821.2|43838.7|43818.7|0
1640228390000|2021-12-23 02:59:50|43843.7|43823.7|43845.5|43825.5|43845.5|43825.5|43843.7|43823.7|1
1640228400000|2021-12-23 03:00:00|43846.2|43826.2|43846.2|43826.2|43848.7|43828.7|43843.7|43823.7|2
1640228420000|2021-12-23 03:00:20|43848.7|43828.7|43846.2|43826.2|43848.7|43828.7|43846.2|43826.2|1
1640228430000|2021-12-23 03:00:30|43843.7|43823.7|43843.7|43823.7|43843.7|43823.7|43843.7|43823.7|3
1640228460000|2021-12-23 03:01:00|43846.2|43826.2|43846.2|43826.2|43846.2|43826.2|43841.2|43821.2|2
1640228470000|2021-12-23 03:01:10|43844.3|43824.3|43841.2|43821.2|43844.3|43824.3|43841.2|43821.2|0
1640228520000|2021-12-23 03:02:00|43838.7|43818.7|43841.2|43821.2|43841.2|43821.2|43838.7|43818.7|0
1640228540000|2021-12-23 03:02:20|43843.7|43823.7|43841.2|43821.2|43843.7|43823.7|43841.2|43821.2|2
1640228550000|2021-12-23 03:02:30|43843.7|43823.7|43838.7|43818.7|43843.7|43823.7|43838.7|43818.7|3
1640228560000|2021-12-23 03:02:40|43833.7|43813.7|43833.7|43813.7|43833.7|43813.7|43831.8|43811.8|10
1640228570000|2021-12-23 03:02:50|||||||||2
1640228580000|2021-12-23 03:03:00|43836.2|43816.2|43835.5|43815.5|43836.2|43816.2|43833.7|43813.7|4
1640228590000|2021-12-23 03:03:10|43836.2|43816.2|43836.2|43816.2|43841.2|43821.2|43836.2|43816.2|2
1640228600000|2021-12-23 03:03:20|43833.7|43813.7|43831.2|43811.2|43833.7|43813.7|43831.2|43811.2|4
1640228610000|2021-12-23 03:03:30|43833|43813|43833.7|43813.7|43833.7|43813.7|43828.7|43808.7|4
1640228620000|2021-12-23 03:03:40|43828.7|43808.7|43828.7|43808.7|43828.7|43808.7|43828.7|43808.7|1
1640228630000|2021-12-23 03:03:50|43830.5|43810.5|43831.2|43811.2|43831.2|43811.2|43830.5|43810.5|0
1640228640000|2021-12-23 03:04:00|43830.5|43810.5|43826.2|43806.2|43831.2|43811.2|43826.2|43806.2|5
1640228660000|2021-12-23 03:04:20|43828.7|43808.7|43831.2|43811.2|43831.2|43811.2|43828.7|43808.7|0
1640228670000|2021-12-23 03:04:30|43830.5|43810.5|43830.5|43810.5|43830.5|43810.5|43830.5|43810.5|5
1640228680000|2021-12-23 03:04:40|43828.7|43808.7|43828.7|43808.7|43828.7|43808.7|43828.7|43808.7|0
1640228690000|2021-12-23 03:04:50|43831.2|43811.2|43826.2|43806.2|43831.2|43811.2|43826.2|43806.2|0
1640228700000|2021-12-23 03:05:00|43828.7|43808.7|43826.2|43806.2|43828.7|43808.7|43826.2|43806.2|2
1640228710000|2021-12-23 03:05:10|43828|43808|43828.7|43808.7|43828.7|43808.7|43828|43808|0
1640228720000|2021-12-23 03:05:20|43828|43808|43826.2|43806.2|43828|43808|43824.3|43804.3|8
1640228730000|2021-12-23 03:05:30|||||||||1
1640228770000|2021-12-23 03:06:10|43825.5|43805.5|43821.2|43801.2|43825.5|43805.5|43821.2|43801.2|12
1640228780000|2021-12-23 03:06:20|43823.7|43803.7|43823.7|43803.7|43823.7|43803.7|43823.7|43803.7|2
1640228790000|2021-12-23 03:06:30|43825.5|43805.5|43823.7|43803.7|43825.5|43805.5|43823.7|43803.7|1
1640228800000|2021-12-23 03:06:40|||||||||1
1640228810000|2021-12-23 03:06:50|43826.2|43806.2|43826.2|43806.2|43826.2|43806.2|43826.2|43806.2|2
1640228820000|2021-12-23 03:07:00|43828|43808|43828.7|43808.7|43828.7|43808.7|43828|43808|0
1640228840000|2021-12-23 03:07:20|43828|43808|43828.7|43808.7|43828.7|43808.7|43828|43808|1
1640228850000|2021-12-23 03:07:30|43831.2|43811.2|43836.2|43816.2|43836.2|43816.2|43831.2|43811.2|5
1640228870000|2021-12-23 03:07:50|||||||||1
1640228880000|2021-12-23 03:08:00|43838|43818|43841.2|43821.2|43843.7|43823.7|43838|43818|4
1640228920000|2021-12-23 03:08:40|43843.7|43823.7|43843.7|43823.7|43843.7|43823.7|43843.7|43823.7|0
1640228930000|2021-12-23 03:08:50|43841.2|43821.2|43841.2|43821.2|43841.2|43821.2|43841.2|43821.2|1
1640228940000|2021-12-23 03:09:00|43839.3|43819.3|43838.7|43818.7|43840.5|43820.5|43838.7|43818.7|0
1640228960000|2021-12-23 03:09:20|43836.2|43816.2|43836.2|43816.2|43836.2|43816.2|43836.2|43816.2|1
1640228970000|2021-12-23 03:09:30|43833.7|43813.7|43833.7|43813.7|43836.2|43816.2|43833.7|43813.7|0
1640228980000|2021-12-23 03:09:40|43831.2|43811.2|43833.7|43813.7|43834.3|43814.3|43831.2|43811.2|3
1640228990000|2021-12-23 03:09:50|43836.2|43816.2|43836.2|43816.2|43836.2|43816.2|43836.2|43816.2|8
1640229000000|2021-12-23 03:10:00|43838.7|43818.7|43843|43823|43843|43823|43838.7|43818.7|4
1640229010000|2021-12-23 03:10:10|43844.8|43824.8|43848.7|43828.7|43848.7|43828.7|43844.8|43824.8|3
1640229020000|2021-12-23 03:10:20|43850.5|43830.5|43848.7|43828.7|43850.5|43830.5|43848.7|43828.7|1
1640229030000|2021-12-23 03:10:30|43846.2|43826.2|43846.2|43826.2|43846.2|43826.2|43846.2|43826.2|2
1640229050000|2021-12-23 03:10:50|43848.7|43828.7|43846.2|43826.2|43848.7|43828.7|43846.2|43826.2|0
1640229070000|2021-12-23 03:11:10|43846.8|43826.8|43851.2|43831.2|43851.2|43831.2|43846.8|43826.8|0
1640229080000|2021-12-23 03:11:20|43848.7|43828.7|43851.2|43831.2|43851.2|43831.2|43848.7|43828.7|0
1640229090000|2021-12-23 03:11:30|43848.7|43828.7|43846.2|43826.2|43848.7|43828.7|43846.2|43826.2|0
1640229100000|2021-12-23 03:11:40|43848.7|43828.7|43848.7|43828.7|43848.7|43828.7|43848.7|43828.7|4
1640229110000|2021-12-23 03:11:50|43846.2|43826.2|43853.7|43833.7|43853.7|43833.7|43846.2|43826.2|7
1640229120000|2021-12-23 03:12:00|43851.8|43831.8|43851.2|43831.2|43853|43833|43851.2|43831.2|2
1640229130000|2021-12-23 03:12:10|43848.7|43828.7|43851.2|43831.2|43851.2|43831.2|43848.7|43828.7|3
1640229140000|2021-12-23 03:12:20|43848.7|43828.7|43851.2|43831.2|43851.2|43831.2|43848.7|43828.7|2
1640229160000|2021-12-23 03:12:40|43848.7|43828.7|43850.5|43830.5|43850.5|43830.5|43848.7|43828.7|1
1640229170000|2021-12-23 03:12:50|43851.2|43831.2|43851.2|43831.2|43851.2|43831.2|43851.2|43831.2|0
1640229190000|2021-12-23 03:13:10|43849.3|43829.3|43846.2|43826.2|43851.2|43831.2|43846.2|43826.2|1
1640229210000|2021-12-23 03:13:30|43843|43823|43843|43823|43843|43823|43843|43823|3
1640229220000|2021-12-23 03:13:40|43841.2|43821.2|43841.2|43821.2|43841.2|43821.2|43841.2|43821.2|2
1640229240000|2021-12-23 03:14:00|43843|43823|43843.7|43823.7|43843.7|43823.7|43840.5|43820.5|2
1640229250000|2021-12-23 03:14:10|43841.8|43821.8|43841.2|43821.2|43841.8|43821.8|43841.2|43821.2|2
1640229260000|2021-12-23 03:14:20|43843|43823|43841.8|43821.8|43843.7|43823.7|43841.8|43821.8|0
1640229270000|2021-12-23 03:14:30|43841.2|43821.2|43838.7|43818.7|43841.2|43821.2|43838.7|43818.7|6
1640229280000|2021-12-23 03:14:40|43836.2|43816.2|43838.7|43818.7|43838.7|43818.7|43836.2|43816.2|0
1640229290000|2021-12-23 03:14:50|43839.3|43819.3|43839.3|43819.3|43839.3|43819.3|43839.3|43819.3|0
1640229300000|2021-12-23 03:15:00|43836.2|43816.2|43836.2|43816.2|43836.2|43816.2|43836.2|43816.2|0
1640229310000|2021-12-23 03:15:10|||||||||2
1640229320000|2021-12-23 03:15:20|||||||||1
1640229330000|2021-12-23 03:15:30|||||||||1
1640229340000|2021-12-23 03:15:40|43833.7|43813.7|43831.2|43811.2|43833.7|43813.7|43831.2|43811.2|0
1640229350000|2021-12-23 03:15:50|||||||||1
1640229360000|2021-12-23 03:16:00|43833.7|43813.7|43831.2|43811.2|43833.7|43813.7|43831.2|43811.2|1
1640229380000|2021-12-23 03:16:20|43833.7|43813.7|43833.7|43813.7|43833.7|43813.7|43833.7|43813.7|0
1640229390000|2021-12-23 03:16:30|43831.2|43811.2|43831.2|43811.2|43831.2|43811.2|43831.2|43811.2|0
1640229400000|2021-12-23 03:16:40|43828.7|43808.7|43821.2|43801.2|43828.7|43808.7|43821.2|43801.2|3
1640229410000|2021-12-23 03:16:50|43816.2|43796.2|43813.7|43793.7|43816.2|43796.2|43813.7|43793.7|1
1640229420000|2021-12-23 03:17:00|43816.2|43796.2|43811.2|43791.2|43816.2|43796.2|43811.2|43791.2|3
1640229440000|2021-12-23 03:17:20|43813|43793|43811.2|43791.2|43813.7|43793.7|43811.2|43791.2|2
1640229450000|2021-12-23 03:17:30|43808.7|43788.7|43808.7|43788.7|43808.7|43788.7|43808.7|43788.7|5
1640229460000|2021-12-23 03:17:40|43806.2|43786.2|43803.7|43783.7|43806.2|43786.2|43803.7|43783.7|5
1640229490000|2021-12-23 03:18:10|43805.5|43785.5|43806.2|43786.2|43806.2|43786.2|43805.5|43785.5|3
1640229500000|2021-12-23 03:18:20|||||||||2
1640229510000|2021-12-23 03:18:30|43801.2|43781.2|43801.2|43781.2|43803.7|43783.7|43800.5|43780.5|6
1640229520000|2021-12-23 03:18:40|43798.7|43778.7|43798.7|43778.7|43798.7|43778.7|43798.7|43778.7|2
1640229530000|2021-12-23 03:18:50|43796.2|43776.2|43796.2|43776.2|43796.2|43776.2|43796.2|43776.2|1
1640229540000|2021-12-23 03:19:00|43798.7|43778.7|43796.2|43776.2|43798.7|43778.7|43793.7|43773.7|4
1640229550000|2021-12-23 03:19:10|43793.7|43773.7|43793.7|43773.7|43793.7|43773.7|43791.2|43771.2|3
1640229560000|2021-12-23 03:19:20|43795.5|43775.5|43793.7|43773.7|43795.5|43775.5|43793.7|43773.7|0
1640229570000|2021-12-23 03:19:30|43791.8|43771.8|43791.2|43771.2|43791.8|43771.8|43791.2|43771.2|2
1640229580000|2021-12-23 03:19:40|43788.7|43768.7|43788.7|43768.7|43788.7|43768.7|43788.7|43768.7|3
1640229590000|2021-12-23 03:19:50|43790.5|43770.5|43788.7|43768.7|43790.5|43770.5|43788.7|43768.7|1
1640229600000|2021-12-23 03:20:00|43791.2|43771.2|43786.2|43766.2|43791.2|43771.2|43786.2|43766.2|8
1640229620000|2021-12-23 03:20:20|43788.7|43768.7|43786.2|43766.2|43788.7|43768.7|43786.2|43766.2|0
1640229630000|2021-12-23 03:20:30|43788|43768|43788.7|43768.7|43788.7|43768.7|43788|43768|2
1640229640000|2021-12-23 03:20:40|43788|43768|43783.7|43763.7|43788|43768|43783.7|43763.7|5
1640229650000|2021-12-23 03:20:50|43781.2|43761.2|43775.5|43755.5|43781.2|43761.2|43775.5|43755.5|14
1640229660000|2021-12-23 03:21:00|43776.2|43756.2|43780.5|43760.5|43781.2|43761.2|43773.7|43753.7|2
1640229670000|2021-12-23 03:21:10|43781.2|43761.2|43781.2|43761.2|43781.2|43761.2|43779.3|43759.3|1
1640229680000|2021-12-23 03:21:20|43783|43763|43783.7|43763.7|43783.7|43763.7|43783|43763|3
1640229690000|2021-12-23 03:21:30|43781.2|43761.2|43781.2|43761.2|43781.2|43761.2|43781.2|43761.2|16
1640229700000|2021-12-23 03:21:40|43779.3|43759.3|43781.2|43761.2|43781.2|43761.2|43778.7|43758.7|1
1640229710000|2021-12-23 03:21:50|43778.7|43758.7|43778.7|43758.7|43778.7|43758.7|43778.7|43758.7|9
1640229750000|2021-12-23 03:22:30|43781.2|43761.2|43783|43763|43783|43763|43781.2|43761.2|2
1640229760000|2021-12-23 03:22:40|43785.5|43765.5|43781.2|43761.2|43785.5|43765.5|43781.2|43761.2|3
1640229770000|2021-12-23 03:22:50|43779.3|43759.3|43779.3|43759.3|43779.3|43759.3|43779.3|43759.3|1
1640229780000|2021-12-23 03:23:00|43778.7|43758.7|43778.7|43758.7|43778.7|43758.7|43778.7|43758.7|2
1640229790000|2021-12-23 03:23:10|43781.2|43761.2|43781.2|43761.2|43783|43763|43781.2|43761.2|1
1640229800000|2021-12-23 03:23:20|43783.7|43763.7|43783.7|43763.7|43783.7|43763.7|43783.7|43763.7|0
1640229820000|2021-12-23 03:23:40|43781.2|43761.2|43781.2|43761.2|43781.2|43761.2|43778.7|43758.7|1
1640229830000|2021-12-23 03:23:50|43779.3|43759.3|43781.2|43761.2|43781.2|43761.2|43779.3|43759.3|0
1640229840000|2021-12-23 03:24:00|43779.3|43759.3|43778.7|43758.7|43779.3|43759.3|43778.7|43758.7|1
1640229850000|2021-12-23 03:24:10|43776.2|43756.2|43776.2|43756.2|43776.2|43756.2|43776.2|43756.2|0
1640229870000|2021-12-23 03:24:30|43778|43758|43778.7|43758.7|43778.7|43758.7|43776.2|43756.2|7
1640229880000|2021-12-23 03:24:40|43776.8|43756.8|43776.8|43756.8|43776.8|43756.8|43776.8|43756.8|4
1640229890000|2021-12-23 03:24:50|43778.7|43758.7|43778.7|43758.7|43778.7|43758.7|43778.7|43758.7|1
1640229900000|2021-12-23 03:25:00|43776.2|43756.2|43778.7|43758.7|43778.7|43758.7|43776.2|43756.2|0
1640229910000|2021-12-23 03:25:10|43776.2|43756.2|43776.2|43756.2|43776.2|43756.2|43776.2|43756.2|2
1640229920000|2021-12-23 03:25:20|43773.7|43753.7|43773.7|43753.7|43773.7|43753.7|43773.7|43753.7|4
1640229930000|2021-12-23 03:25:30|43774.3|43754.3|43774.3|43754.3|43774.3|43754.3|43774.3|43754.3|0
1640229940000|2021-12-23 03:25:40|43775.5|43755.5|43773.7|43753.7|43776.2|43756.2|43771.2|43751.2|1
1640229950000|2021-12-23 03:25:50|43771.2|43751.2|43776.2|43756.2|43776.2|43756.2|43771.2|43751.2|0
1640229960000|2021-12-23 03:26:00|43774.3|43754.3|43773.7|43753.7|43778.7|43758.7|43773.7|43753.7|3
1640229970000|2021-12-23 03:26:10|43775.5|43755.5|43776.2|43756.2|43776.2|43756.2|43775.5|43755.5|1
1640229980000|2021-12-23 03:26:20|43778|43758|43778|43758|43778|43758|43778|43758|1
1640229990000|2021-12-23 03:26:30|43778.7|43758.7|43778.7|43758.7|43778.7|43758.7|43778.7|43758.7|2
1640230000000|2021-12-23 03:26:40|||||||||3
1640230020000|2021-12-23 03:27:00|||||||||7
1640230030000|2021-12-23 03:27:10|43783|43763|43783|43763|43783|43763|43783|43763|4
1640230060000|2021-12-23 03:27:40|43784.8|43764.8|43788|43768|43790.5|43770.5|43784.8|43764.8|0
1640230070000|2021-12-23 03:27:50|43790.5|43770.5|43790.5|43770.5|43790.5|43770.5|43790.5|43770.5|2
1640230080000|2021-12-23 03:28:00|43791.2|43771.2|43798.7|43778.7|43798.7|43778.7|43791.2|43771.2|5
1640230090000|2021-12-23 03:28:10|43796.2|43776.2|43796.2|43776.2|43796.2|43776.2|43796.2|43776.2|0
1640230110000|2021-12-23 03:28:30|43794.3|43774.3|43793.7|43773.7|43794.3|43774.3|43793.7|43773.7|1
1640230120000|2021-12-23 03:28:40|43791.8|43771.8|43791.2|43771.2|43793.7|43773.7|43791.2|43771.2|0
1640230130000|2021-12-23 03:28:50|43793.7|43773.7|43791.2|43771.2|43793.7|43773.7|43791.2|43771.2|1
1640230140000|2021-12-23 03:29:00|43789.3|43769.3|43791.2|43771.2|43791.2|43771.2|43788.7|43768.7|5
1640230160000|2021-12-23 03:29:20|43790.5|43770.5|43791.2|43771.2|43791.2|43771.2|43786.2|43766.2|1
1640230180000|2021-12-23 03:29:40|43793|43773|43793.7|43773.7|43793.7|43773.7|43793|43773|0
1640230190000|2021-12-23 03:29:50|43791.2|43771.2|43791.2|43771.2|43793.7|43773.7|43791.2|43771.2|0
1640230200000|2021-12-23 03:30:00|43788.7|43768.7|43790.5|43770.5|43790.5|43770.5|43788.7|43768.7|1
1640230210000|2021-12-23 03:30:10|43791.2|43771.2|43791.2|43771.2|43791.2|43771.2|43791.2|43771.2|0
1640230250000|2021-12-23 03:30:50|43793|43773|43793|43773|43793|43773|43793|43773|0
1640230270000|2021-12-23 03:31:10|43793.6|43773.6|43796.1|43776.1|43798.6|43778.6|43793.6|43773.6|2
1640230280000|2021-12-23 03:31:20|43794.3|43774.3|43794.3|43774.3|43794.3|43774.3|43794.3|43774.3|1
1640230290000|2021-12-23 03:31:30|43793.6|43773.6|43789.3|43769.3|43793.6|43773.6|43789.3|43769.3|0
1640230310000|2021-12-23 03:31:50|43791.1|43771.1|43791.1|43771.1|43791.1|43771.1|43791.1|43771.1|1
1640230320000|2021-12-23 03:32:00|43788.6|43768.6|43788.6|43768.6|43788.6|43768.6|43788.6|43768.6|2
1640230330000|2021-12-23 03:32:10|43786.1|43766.1|43783.6|43763.6|43786.1|43766.1|43783.6|43763.6|3
1640230340000|2021-12-23 03:32:20|43781.1|43761.1|43781.1|43761.1|43781.1|43761.1|43781.1|43761.1|0
1640230350000|2021-12-23 03:32:30|43783.6|43763.6|43785.5|43765.5|43786.1|43766.1|43783.6|43763.6|1
1640230360000|2021-12-23 03:32:40|43786.1|43766.1|43783.6|43763.6|43786.1|43766.1|43783.6|43763.6|5
1640230370000|2021-12-23 03:32:50|43781.1|43761.1|43781.1|43761.1|43781.1|43761.1|43781.1|43761.1|0
1640230400000|2021-12-23 03:33:20|||||||||2
1640230420000|2021-12-23 03:33:40|43776.1|43756.1|43776.1|43756.1|43776.1|43756.1|43776.1|43756.1|8
1640230430000|2021-12-23 03:33:50|||||||||1
1640230440000|2021-12-23 03:34:00|43774.3|43754.3|43773.6|43753.6|43774.3|43754.3|43773.6|43753.6|1
1640230470000|2021-12-23 03:34:30|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|0
1640230480000|2021-12-23 03:34:40|||||||||7
1640230490000|2021-12-23 03:34:50|43768.6|43748.6|43768.6|43748.6|43768.6|43748.6|43768.6|43748.6|0
1640230500000|2021-12-23 03:35:00|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|4
1640230510000|2021-12-23 03:35:10|43769.3|43749.3|43768.6|43748.6|43769.3|43749.3|43768.6|43748.6|0
1640230530000|2021-12-23 03:35:30|||||||||1
1640230560000|2021-12-23 03:36:00|43766.8|43746.8|43766.8|43746.8|43766.8|43746.8|43766.8|43746.8|0
1640230570000|2021-12-23 03:36:10|43764.3|43744.3|43761.1|43741.1|43764.3|43744.3|43761.1|43741.1|9
1640230590000|2021-12-23 03:36:30|||||||||1
1640230600000|2021-12-23 03:36:40|43763.6|43743.6|43763.6|43743.6|43763.6|43743.6|43761.1|43741.1|3
1640230610000|2021-12-23 03:36:50|43766.1|43746.1|43766.1|43746.1|43766.1|43746.1|43766.1|43746.1|1
1640230620000|2021-12-23 03:37:00|43764.3|43744.3|43763.6|43743.6|43766.1|43746.1|43763.6|43743.6|1
1640230630000|2021-12-23 03:37:10|||||||||1
1640230660000|2021-12-23 03:37:40|||||||||1
1640230670000|2021-12-23 03:37:50|||||||||1
1640230680000|2021-12-23 03:38:00|43766.1|43746.1|43763.6|43743.6|43766.1|43746.1|43763.6|43743.6|0
1640230710000|2021-12-23 03:38:30|43766.1|43746.1|43766.1|43746.1|43766.1|43746.1|43766.1|43746.1|0
1640230720000|2021-12-23 03:38:40|43765.5|43745.5|43766.1|43746.1|43766.1|43746.1|43765.5|43745.5|1
1640230740000|2021-12-23 03:39:00|43764.3|43744.3|43766.1|43746.1|43766.1|43746.1|43764.3|43744.3|0
1640230760000|2021-12-23 03:39:20|43764.3|43744.3|43763.6|43743.6|43764.3|43744.3|43763.6|43743.6|0
1640230770000|2021-12-23 03:39:30|43766.1|43746.1|43766.1|43746.1|43766.1|43746.1|43763.6|43743.6|1
1640230790000|2021-12-23 03:39:50|43765.5|43745.5|43765.5|43745.5|43765.5|43745.5|43763.6|43743.6|0
1640230800000|2021-12-23 03:40:00|43763.6|43743.6|43765.5|43745.5|43765.5|43745.5|43763.6|43743.6|3
1640230810000|2021-12-23 03:40:10|43766.1|43746.1|43766.1|43746.1|43766.1|43746.1|43766.1|43746.1|0
1640230820000|2021-12-23 03:40:20|||||||||1
1640230830000|2021-12-23 03:40:30|43768|43748|43768|43748|43768|43748|43768|43748|1
1640230840000|2021-12-23 03:40:40|43768.6|43748.6|43768.6|43748.6|43768.6|43748.6|43768.6|43748.6|0
1640230860000|2021-12-23 03:41:00|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|2
1640230920000|2021-12-23 03:42:00|43768.6|43748.6|43771.1|43751.1|43771.1|43751.1|43768.6|43748.6|1
1640230930000|2021-12-23 03:42:10|43773.6|43753.6|43776.1|43756.1|43776.1|43756.1|43773.6|43753.6|1
1640230990000|2021-12-23 03:43:10|||||||||1
1640231020000|2021-12-23 03:43:40|43778|43758|43778|43758|43778|43758|43778|43758|0
1640231030000|2021-12-23 03:43:50|||||||||1
1640231040000|2021-12-23 03:44:00|43773.6|43753.6|43776.1|43756.1|43776.1|43756.1|43773.6|43753.6|8
1640231050000|2021-12-23 03:44:10|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|0
1640231080000|2021-12-23 03:44:40|43776.1|43756.1|43776.1|43756.1|43776.1|43756.1|43776.1|43756.1|0
1640231120000|2021-12-23 03:45:20|43778.6|43758.6|43773.6|43753.6|43778.6|43758.6|43773.6|43753.6|1
1640231130000|2021-12-23 03:45:30|||||||||1
1640231140000|2021-12-23 03:45:40|||||||||1
1640231160000|2021-12-23 03:46:00|||||||||2
1640231170000|2021-12-23 03:46:10|43771.8|43751.8|43771.8|43751.8|43771.8|43751.8|43771.8|43751.8|2
1640231180000|2021-12-23 03:46:20|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|0
1640231190000|2021-12-23 03:46:30|||||||||1
1640231200000|2021-12-23 03:46:40|43773|43753|43773|43753|43773|43753|43773|43753|2
1640231220000|2021-12-23 03:47:00|43771.1|43751.1|43773.6|43753.6|43773.6|43753.6|43771.1|43751.1|0
1640231240000|2021-12-23 03:47:20|43771.8|43751.8|43771.1|43751.1|43771.8|43751.8|43771.1|43751.1|0
1640231250000|2021-12-23 03:47:30|43773|43753|43771.1|43751.1|43773|43753|43771.1|43751.1|0
1640231260000|2021-12-23 03:47:40|43768.6|43748.6|43768.6|43748.6|43768.6|43748.6|43768.6|43748.6|2
1640231270000|2021-12-23 03:47:50|43766.8|43746.8|43766.1|43746.1|43766.8|43746.8|43766.1|43746.1|1
1640231300000|2021-12-23 03:48:20|43768.6|43748.6|43768.6|43748.6|43768.6|43748.6|43768.6|43748.6|5
1640231320000|2021-12-23 03:48:40|43770.5|43750.5|43771.1|43751.1|43771.1|43751.1|43770.5|43750.5|1
1640231370000|2021-12-23 03:49:30|43769.3|43749.3|43770.5|43750.5|43770.5|43750.5|43768.6|43748.6|0
1640231380000|2021-12-23 03:49:40|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|0
1640231390000|2021-12-23 03:49:50|43769.3|43749.3|43768.6|43748.6|43769.3|43749.3|43768.6|43748.6|1
1640231410000|2021-12-23 03:50:10|43766.1|43746.1|43766.1|43746.1|43766.1|43746.1|43766.1|43746.1|1
1640231420000|2021-12-23 03:50:20|43764.3|43744.3|43764.3|43744.3|43764.3|43744.3|43764.3|43744.3|2
1640231430000|2021-12-23 03:50:30|43766.1|43746.1|43768.6|43748.6|43768.6|43748.6|43766.1|43746.1|3
1640231440000|2021-12-23 03:50:40|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|3
1640231460000|2021-12-23 03:51:00|43775.5|43755.5|43773.6|43753.6|43776.1|43756.1|43773.6|43753.6|7
1640231490000|2021-12-23 03:51:30|43775.5|43755.5|43773.6|43753.6|43776.1|43756.1|43773.6|43753.6|1
1640231500000|2021-12-23 03:51:40|43776.1|43756.1|43773.6|43753.6|43776.1|43756.1|43771.1|43751.1|0
1640231510000|2021-12-23 03:51:50|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|0
1640231520000|2021-12-23 03:52:00|43773.6|43753.6|43771.1|43751.1|43773.6|43753.6|43771.1|43751.1|0
1640231530000|2021-12-23 03:52:10|43769.3|43749.3|43768.6|43748.6|43769.3|43749.3|43768.6|43748.6|0
1640231540000|2021-12-23 03:52:20|43770.5|43750.5|43771.1|43751.1|43771.1|43751.1|43770.5|43750.5|0
1640231550000|2021-12-23 03:52:30|43769.3|43749.3|43771.1|43751.1|43771.1|43751.1|43768.6|43748.6|0
1640231560000|2021-12-23 03:52:40|||||||||1
1640231570000|2021-12-23 03:52:50|43773.6|43753.6|43771.8|43751.8|43773.6|43753.6|43771.8|43751.8|0
1640231580000|2021-12-23 03:53:00|43771.1|43751.1|43773.6|43753.6|43773.6|43753.6|43771.1|43751.1|0
1640231590000|2021-12-23 03:53:10|||||||||2
1640231610000|2021-12-23 03:53:30|43771.8|43751.8|43771.8|43751.8|43771.8|43751.8|43771.8|43751.8|0
1640231640000|2021-12-23 03:54:00|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|43773|43753|1
1640231680000|2021-12-23 03:54:40|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|2
1640231700000|2021-12-23 03:55:00|43769.3|43749.3|43773.6|43753.6|43773.6|43753.6|43769.3|43749.3|1
1640231730000|2021-12-23 03:55:30|43775.5|43755.5|43776.1|43756.1|43776.1|43756.1|43775.5|43755.5|0
1640231740000|2021-12-23 03:55:40|43774.3|43754.3|43773.6|43753.6|43774.3|43754.3|43773.6|43753.6|0
1640231750000|2021-12-23 03:55:50|43775.5|43755.5|43776.1|43756.1|43776.1|43756.1|43775.5|43755.5|0
1640231780000|2021-12-23 03:56:20|43774.3|43754.3|43776.1|43756.1|43776.1|43756.1|43773.6|43753.6|0
1640231820000|2021-12-23 03:57:00|43778|43758|43778.6|43758.6|43778.6|43758.6|43776.8|43756.8|1
1640231830000|2021-12-23 03:57:10|43778|43758|43778.6|43758.6|43778.6|43758.6|43778|43758|1
1640231890000|2021-12-23 03:58:10|43776.1|43756.1|43778.6|43758.6|43778.6|43758.6|43776.1|43756.1|10
1640231930000|2021-12-23 03:58:50|||||||||2
1640231940000|2021-12-23 03:59:00|||||||||8
1640231950000|2021-12-23 03:59:10|||||||||1
1640231960000|2021-12-23 03:59:20|43776.1|43756.1|43776.1|43756.1|43778|43758|43776.1|43756.1|1
1640231980000|2021-12-23 03:59:40|43778.6|43758.6|43776.1|43756.1|43778.6|43758.6|43776.1|43756.1|0
1640231990000|2021-12-23 03:59:50|43778|43758|43778|43758|43778.6|43758.6|43776.1|43756.1|0
1640232000000|2021-12-23 04:00:00|43778.6|43758.6|43773.6|43753.6|43778.6|43758.6|43773.6|43753.6|0
1640232010000|2021-12-23 04:00:10|43776.1|43756.1|43776.1|43756.1|43776.1|43756.1|43776.1|43756.1|1
1640232020000|2021-12-23 04:00:20|43774.3|43754.3|43773.6|43753.6|43774.3|43754.3|43773.6|43753.6|0
1640232030000|2021-12-23 04:00:30|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|2
1640232040000|2021-12-23 04:00:40|43773.6|43753.6|43771.1|43751.1|43773.6|43753.6|43771.1|43751.1|1
1640232060000|2021-12-23 04:01:00|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|2
1640232090000|2021-12-23 04:01:30|||||||||2
1640232190000|2021-12-23 04:03:10|43776.1|43756.1|43774.3|43754.3|43776.1|43756.1|43774.3|43754.3|0
1640232200000|2021-12-23 04:03:20|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|0
1640232250000|2021-12-23 04:04:10|43775.5|43755.5|43773.6|43753.6|43776.1|43756.1|43773.6|43753.6|0
1640232280000|2021-12-23 04:04:40|43776.1|43756.1|43776.1|43756.1|43776.1|43756.1|43776.1|43756.1|0
1640232300000|2021-12-23 04:05:00|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|2
1640232320000|2021-12-23 04:05:20|43775.4|43755.4|43773.6|43753.6|43776.1|43756.1|43773.6|43753.6|1
1640232430000|2021-12-23 04:07:10|||||||||1
1640232450000|2021-12-23 04:07:30|43771.8|43751.8|43771.1|43751.1|43771.8|43751.8|43771.1|43751.1|0
1640232460000|2021-12-23 04:07:40|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|1
1640232470000|2021-12-23 04:07:50|43771.8|43751.8|43771.1|43751.1|43771.8|43751.8|43771.1|43751.1|0
1640232480000|2021-12-23 04:08:00|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|3
1640232550000|2021-12-23 04:09:10|43771.1|43751.1|43768.6|43748.6|43771.1|43751.1|43768.6|43748.6|4
1640232560000|2021-12-23 04:09:20|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|1
1640232570000|2021-12-23 04:09:30|43769.3|43749.3|43768.6|43748.6|43769.3|43749.3|43768.6|43748.6|1
1640232580000|2021-12-23 04:09:40|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|1
1640232660000|2021-12-23 04:11:00|43769.3|43749.3|43773.6|43753.6|43773.6|43753.6|43769.3|43749.3|1
1640232760000|2021-12-23 04:12:40|43768.6|43748.6|43769.3|43749.3|43771.1|43751.1|43768.6|43748.6|5
1640232770000|2021-12-23 04:12:50|43768.6|43748.6|43768.6|43748.6|43768.6|43748.6|43768.6|43748.6|0
1640232800000|2021-12-23 04:13:20|||||||||2
1640232830000|2021-12-23 04:13:50|||||||||5
1640232850000|2021-12-23 04:14:10|||||||||2
1640232920000|2021-12-23 04:15:20|43766.8|43746.8|43766.8|43746.8|43766.8|43746.8|43766.8|43746.8|2
1640232930000|2021-12-23 04:15:30|43766.1|43746.1|43766.1|43746.1|43768.6|43748.6|43764.3|43744.3|2
1640232940000|2021-12-23 04:15:40|43764.3|43744.3|43766.1|43746.1|43766.1|43746.1|43764.3|43744.3|1
1640232960000|2021-12-23 04:16:00|43764.3|43744.3|43764.3|43744.3|43764.3|43744.3|43764.3|43744.3|0
1640232990000|2021-12-23 04:16:30|||||||||2
1640233000000|2021-12-23 04:16:40|||||||||1
1640233060000|2021-12-23 04:17:40|43768.6|43748.6|43771.1|43751.1|43771.1|43751.1|43768.6|43748.6|4
1640233090000|2021-12-23 04:18:10|43769.3|43749.3|43768.6|43748.6|43769.3|43749.3|43768.6|43748.6|0
1640233100000|2021-12-23 04:18:20|43771.1|43751.1|43773.6|43753.6|43773.6|43753.6|43771.1|43751.1|0
1640233130000|2021-12-23 04:18:50|||||||||1
1640233140000|2021-12-23 04:19:00|43771.8|43751.8|43771.1|43751.1|43771.8|43751.8|43768.6|43748.6|2
1640233190000|2021-12-23 04:19:50|43768.6|43748.6|43768.6|43748.6|43768.6|43748.6|43768.6|43748.6|0
1640233200000|2021-12-23 04:20:00|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|5
1640233230000|2021-12-23 04:20:30|||||||||1
1640233240000|2021-12-23 04:20:40|||||||||1
1640233290000|2021-12-23 04:21:30|||||||||8
1640233300000|2021-12-23 04:21:40|||||||||9
1640233320000|2021-12-23 04:22:00|||||||||13
1640233330000|2021-12-23 04:22:10|||||||||1
1640233340000|2021-12-23 04:22:20|43776.1|43756.1|43776.1|43756.1|43776.1|43756.1|43776.1|43756.1|0
1640233360000|2021-12-23 04:22:40|43774.3|43754.3|43773.6|43753.6|43774.3|43754.3|43773.6|43753.6|0
1640233370000|2021-12-23 04:22:50|43776.1|43756.1|43776.1|43756.1|43778.6|43758.6|43776.1|43756.1|3
1640233380000|2021-12-23 04:23:00|43774.3|43754.3|43774.3|43754.3|43774.3|43754.3|43774.3|43754.3|0
1640233390000|2021-12-23 04:23:10|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|0
1640233400000|2021-12-23 04:23:20|||||||||1
1640233430000|2021-12-23 04:23:50|||||||||3
1640233460000|2021-12-23 04:24:20|43769.3|43749.3|43769.3|43749.3|43769.3|43749.3|43769.3|43749.3|4
1640233550000|2021-12-23 04:25:50|||||||||1
1640233560000|2021-12-23 04:26:00|||||||||1
1640233580000|2021-12-23 04:26:20|||||||||1
1640233610000|2021-12-23 04:26:50|||||||||1
1640233630000|2021-12-23 04:27:10|43766.1|43746.1|43768.6|43748.6|43768.6|43748.6|43764.3|43744.3|3
1640233920000|2021-12-23 04:32:00|||||||||3
1640233940000|2021-12-23 04:32:20|||||||||3
1640233950000|2021-12-23 04:32:30|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|2
1640234100000|2021-12-23 04:35:00|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|0
1640234170000|2021-12-23 04:36:10|43771.1|43751.1|43768.6|43748.6|43771.1|43751.1|43768.6|43748.6|0
1640234190000|2021-12-23 04:36:30|43770.4|43750.4|43771.1|43751.1|43771.1|43751.1|43770.4|43750.4|1
1640234210000|2021-12-23 04:36:50|||||||||1
1640234230000|2021-12-23 04:37:10|43769.3|43749.3|43768.6|43748.6|43769.3|43749.3|43768.6|43748.6|0
1640234240000|2021-12-23 04:37:20|||||||||1
1640234250000|2021-12-23 04:37:30|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|0
1640234280000|2021-12-23 04:38:00|43770.4|43750.4|43771.1|43751.1|43771.1|43751.1|43769.3|43749.3|0
1640234320000|2021-12-23 04:38:40|43769.3|43749.3|43768.6|43748.6|43769.3|43749.3|43768.6|43748.6|0
1640234340000|2021-12-23 04:39:00|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|0
1640234350000|2021-12-23 04:39:10|43769.3|43749.3|43768.6|43748.6|43769.3|43749.3|43768.6|43748.6|0
1640234410000|2021-12-23 04:40:10|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|1
1640234430000|2021-12-23 04:40:30|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|0
1640234460000|2021-12-23 04:41:00|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|0
1640234480000|2021-12-23 04:41:20|43770.4|43750.4|43770.4|43750.4|43770.4|43750.4|43770.4|43750.4|7
1640234490000|2021-12-23 04:41:30|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|0
1640234620000|2021-12-23 04:43:40|||||||||1
1640234690000|2021-12-23 04:44:50|||||||||1
1640234710000|2021-12-23 04:45:10|43769.3|43749.3|43768.6|43748.6|43769.3|43749.3|43768.6|43748.6|0
1640234730000|2021-12-23 04:45:30|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|2
1640234770000|2021-12-23 04:46:10|||||||||1
1640234800000|2021-12-23 04:46:40|||||||||1
1640234870000|2021-12-23 04:47:50|43775.4|43755.4|43774.3|43754.3|43776.1|43756.1|43774.3|43754.3|0
1640234880000|2021-12-23 04:48:00|43773.6|43753.6|43776.1|43756.1|43776.1|43756.1|43773.6|43753.6|1
1640235010000|2021-12-23 04:50:10|43775.4|43755.4|43776.1|43756.1|43776.1|43756.1|43773.6|43753.6|3
1640235020000|2021-12-23 04:50:20|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|0
1640235030000|2021-12-23 04:50:30|43775.4|43755.4|43775.4|43755.4|43775.4|43755.4|43775.4|43755.4|0
1640235040000|2021-12-23 04:50:40|43776.1|43756.1|43773.6|43753.6|43776.1|43756.1|43773.6|43753.6|6
1640235140000|2021-12-23 04:52:20|||||||||2
1640235160000|2021-12-23 04:52:40|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|0
1640235190000|2021-12-23 04:53:10|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|1
1640235250000|2021-12-23 04:54:10|43775.4|43755.4|43776.1|43756.1|43776.1|43756.1|43775.4|43755.4|0
1640235280000|2021-12-23 04:54:40|43774.3|43754.3|43773.6|43753.6|43774.3|43754.3|43773.6|43753.6|0
1640235340000|2021-12-23 04:55:40|43776.1|43756.1|43776.1|43756.1|43776.1|43756.1|43776.1|43756.1|4
1640235350000|2021-12-23 04:55:50|||||||||1
1640235360000|2021-12-23 04:56:00|43773.6|43753.6|43776.1|43756.1|43776.1|43756.1|43773.6|43753.6|0
1640235380000|2021-12-23 04:56:20|43774.3|43754.3|43773.6|43753.6|43774.3|43754.3|43773.6|43753.6|0
1640235450000|2021-12-23 04:57:30|43776.1|43756.1|43776.1|43756.1|43776.1|43756.1|43776.1|43756.1|1
1640235470000|2021-12-23 04:57:50|43778.6|43758.6|43778.6|43758.6|43778.6|43758.6|43778.6|43758.6|0
1640235490000|2021-12-23 04:58:10|43777.9|43757.9|43773.6|43753.6|43777.9|43757.9|43773.6|43753.6|2
1640235530000|2021-12-23 04:58:50|43778.6|43758.6|43778.6|43758.6|43778.6|43758.6|43778.6|43758.6|2
1640235610000|2021-12-23 05:00:10|43776.1|43756.1|43773.6|43753.6|43778.6|43758.6|43773.6|43753.6|9
1640235650000|2021-12-23 05:00:50|43771.7|43751.7|43771.7|43751.7|43771.7|43751.7|43771.7|43751.7|1
1640235660000|2021-12-23 05:01:00|43769.9|43749.9|43771.7|43751.7|43771.7|43751.7|43769.2|43749.2|1
1640235680000|2021-12-23 05:01:20|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|1
1640235700000|2021-12-23 05:01:40|||||||||1
1640235750000|2021-12-23 05:02:30|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|1
1640235760000|2021-12-23 05:02:40|43769.2|43749.2|43768.6|43748.6|43769.2|43749.2|43768.6|43748.6|0
1640235780000|2021-12-23 05:03:00|43771.1|43751.1|43768.6|43748.6|43771.1|43751.1|43768.6|43748.6|0
1640235790000|2021-12-23 05:03:10|43769.2|43749.2|43771.1|43751.1|43771.1|43751.1|43769.2|43749.2|1
1640235800000|2021-12-23 05:03:20|43768.6|43748.6|43771.1|43751.1|43771.1|43751.1|43768.6|43748.6|0
1640235840000|2021-12-23 05:04:00|43769.2|43749.2|43773.6|43753.6|43773.6|43753.6|43769.2|43749.2|1
1640235880000|2021-12-23 05:04:40|43768.6|43748.6|43770.4|43750.4|43770.4|43750.4|43768.6|43748.6|1
1640235890000|2021-12-23 05:04:50|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|0
1640235900000|2021-12-23 05:05:00|43772.9|43752.9|43771.1|43751.1|43773.6|43753.6|43771.1|43751.1|0
1640235910000|2021-12-23 05:05:10|43768.6|43748.6|43773.6|43753.6|43773.6|43753.6|43768.6|43748.6|1
1640235950000|2021-12-23 05:05:50|43768.6|43748.6|43768.6|43748.6|43768.6|43748.6|43768.6|43748.6|3
1640235960000|2021-12-23 05:06:00|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|0
1640235970000|2021-12-23 05:06:10|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|0
1640235980000|2021-12-23 05:06:20|||||||||1
1640236010000|2021-12-23 05:06:50|||||||||2
1640236130000|2021-12-23 05:08:50|||||||||1
1640236150000|2021-12-23 05:09:10|43776.1|43756.1|43776.1|43756.1|43776.7|43756.7|43776.1|43756.1|3
1640236160000|2021-12-23 05:09:20|43777.9|43757.9|43778.6|43758.6|43778.6|43758.6|43777.9|43757.9|0
1640236170000|2021-12-23 05:09:30|43776.7|43756.7|43776.1|43756.1|43776.7|43756.7|43776.1|43756.1|0
1640236180000|2021-12-23 05:09:40|43778.6|43758.6|43776.1|43756.1|43778.6|43758.6|43776.1|43756.1|1
1640236190000|2021-12-23 05:09:50|||||||||12
1640236200000|2021-12-23 05:10:00|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|1
1640236210000|2021-12-23 05:10:10|43776.1|43756.1|43776.1|43756.1|43776.1|43756.1|43776.1|43756.1|1
1640236260000|2021-12-23 05:11:00|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|0
1640236290000|2021-12-23 05:11:30|43775.4|43755.4|43775.4|43755.4|43775.4|43755.4|43775.4|43755.4|0
1640236300000|2021-12-23 05:11:40|43776.1|43756.1|43776.1|43756.1|43776.1|43756.1|43776.1|43756.1|0
1640236320000|2021-12-23 05:12:00|43774.2|43754.2|43773.6|43753.6|43774.2|43754.2|43773.6|43753.6|0
1640236330000|2021-12-23 05:12:10|43776.1|43756.1|43776.1|43756.1|43776.1|43756.1|43776.1|43756.1|0
1640236340000|2021-12-23 05:12:20|||||||||1
1640236350000|2021-12-23 05:12:30|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|0
1640236360000|2021-12-23 05:12:40|43774.2|43754.2|43773.6|43753.6|43774.2|43754.2|43773.6|43753.6|1
1640236380000|2021-12-23 05:13:00|43771.1|43751.1|43773.6|43753.6|43773.6|43753.6|43771.1|43751.1|3
1640236390000|2021-12-23 05:13:10|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|0
1640236410000|2021-12-23 05:13:30|||||||||2
1640236430000|2021-12-23 05:13:50|43768.6|43748.6|43768.6|43748.6|43768.6|43748.6|43768.6|43748.6|0
1640236470000|2021-12-23 05:14:30|43762.4|43742.4|43762.4|43742.4|43762.4|43742.4|43762.4|43742.4|1
1640236490000|2021-12-23 05:14:50|||||||||1
1640236500000|2021-12-23 05:15:00|43764.2|43744.2|43764.2|43744.2|43764.2|43744.2|43764.2|43744.2|2
1640236560000|2021-12-23 05:16:00|43766.1|43746.1|43766.1|43746.1|43766.1|43746.1|43766.1|43746.1|2
1640236580000|2021-12-23 05:16:20|43768.6|43748.6|43768.6|43748.6|43768.6|43748.6|43768.6|43748.6|1
1640236620000|2021-12-23 05:17:00|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|5
1640236650000|2021-12-23 05:17:30|||||||||1
1640236680000|2021-12-23 05:18:00|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|11
1640236690000|2021-12-23 05:18:10|||||||||1
1640236740000|2021-12-23 05:19:00|||||||||1
1640236760000|2021-12-23 05:19:20|43778.6|43758.6|43783.6|43763.6|43783.6|43763.6|43778.6|43758.6|11
1640236800000|2021-12-23 05:20:00|||||||||1
1640236810000|2021-12-23 05:20:10|43788.6|43768.6|43788.6|43768.6|43788.6|43768.6|43788.6|43768.6|2
1640236830000|2021-12-23 05:20:30|43791.1|43771.1|43791.1|43771.1|43791.1|43771.1|43791.1|43771.1|3
1640236880000|2021-12-23 05:21:20|43792.9|43772.9|43792.9|43772.9|43792.9|43772.9|43792.9|43772.9|0
1640236890000|2021-12-23 05:21:30|43793.6|43773.6|43796.1|43776.1|43796.1|43776.1|43793.6|43773.6|0
1640236910000|2021-12-23 05:21:50|43797.9|43777.9|43808.6|43788.6|43808.6|43788.6|43797.9|43777.9|12
1640236920000|2021-12-23 05:22:00|43810.4|43790.4|43813.6|43793.6|43813.6|43793.6|43810.4|43790.4|3
1640236940000|2021-12-23 05:22:20|43816.1|43796.1|43816.1|43796.1|43816.1|43796.1|43816.1|43796.1|1
1640236960000|2021-12-23 05:22:40|43818.6|43798.6|43818.6|43798.6|43818.6|43798.6|43818.6|43798.6|3
1640236970000|2021-12-23 05:22:50|||||||||1
1640236980000|2021-12-23 05:23:00|||||||||3
1640237010000|2021-12-23 05:23:30|43821.1|43801.1|43821.1|43801.1|43821.1|43801.1|43821.1|43801.1|1
1640237020000|2021-12-23 05:23:40|43818.6|43798.6|43818.6|43798.6|43818.6|43798.6|43818.6|43798.6|0
1640237040000|2021-12-23 05:24:00|||||||||1
1640237130000|2021-12-23 05:25:30|||||||||1
1640237140000|2021-12-23 05:25:40|43816.7|43796.7|43816.7|43796.7|43816.7|43796.7|43816.7|43796.7|6
1640237150000|2021-12-23 05:25:50|43816.1|43796.1|43811.7|43791.7|43816.1|43796.1|43811.7|43791.7|5
1640237160000|2021-12-23 05:26:00|43811.1|43791.1|43811.1|43791.1|43811.1|43791.1|43811.1|43791.1|0
1640237170000|2021-12-23 05:26:10|43808.6|43788.6|43808.6|43788.6|43808.6|43788.6|43808.6|43788.6|1
1640237180000|2021-12-23 05:26:20|43811.1|43791.1|43803.6|43783.6|43811.1|43791.1|43803.6|43783.6|1
1640237190000|2021-12-23 05:26:30|43801.7|43781.7|43806.1|43786.1|43806.1|43786.1|43801.7|43781.7|1
1640237210000|2021-12-23 05:26:50|43804.2|43784.2|43803.6|43783.6|43804.2|43784.2|43803.6|43783.6|0
1640237220000|2021-12-23 05:27:00|43806.1|43786.1|43806.1|43786.1|43806.1|43786.1|43806.1|43786.1|0
1640237230000|2021-12-23 05:27:10|||||||||1
1640237250000|2021-12-23 05:27:30|43804.2|43784.2|43803.6|43783.6|43804.2|43784.2|43803.6|43783.6|0
1640237260000|2021-12-23 05:27:40|43806.1|43786.1|43803.6|43783.6|43806.1|43786.1|43803.6|43783.6|0
1640237270000|2021-12-23 05:27:50|43805.4|43785.4|43805.4|43785.4|43805.4|43785.4|43805.4|43785.4|0
1640237280000|2021-12-23 05:28:00|43806.1|43786.1|43803.6|43783.6|43806.1|43786.1|43803.6|43783.6|0
1640237320000|2021-12-23 05:28:40|43806.1|43786.1|43806.1|43786.1|43806.1|43786.1|43806.1|43786.1|2
1640237330000|2021-12-23 05:28:50|43803.6|43783.6|43803.6|43783.6|43803.6|43783.6|43803.6|43783.6|0
1640237340000|2021-12-23 05:29:00|43801.1|43781.1|43803.6|43783.6|43803.6|43783.6|43801.1|43781.1|1
1640237350000|2021-12-23 05:29:10|43801.1|43781.1|43801.1|43781.1|43801.1|43781.1|43801.1|43781.1|4
1640237360000|2021-12-23 05:29:20|43798.6|43778.6|43798.6|43778.6|43798.6|43778.6|43798.6|43778.6|0
1640237400000|2021-12-23 05:30:00|43802.9|43782.9|43803.6|43783.6|43806.1|43786.1|43802.9|43782.9|9
1640237410000|2021-12-23 05:30:10|43801.7|43781.7|43801.1|43781.1|43803.6|43783.6|43799.2|43779.2|4
1640237420000|2021-12-23 05:30:20|43803.6|43783.6|43806.7|43786.7|43806.7|43786.7|43803.6|43783.6|3
1640237430000|2021-12-23 05:30:30|43808.6|43788.6|43816.1|43796.1|43816.1|43796.1|43808.6|43788.6|4
1640237440000|2021-12-23 05:30:40|43813.6|43793.6|43816.1|43796.1|43816.1|43796.1|43813.6|43793.6|0
1640237450000|2021-12-23 05:30:50|43814.2|43794.2|43813.6|43793.6|43814.2|43794.2|43813.6|43793.6|2
1640237460000|2021-12-23 05:31:00|43816.1|43796.1|43818.6|43798.6|43818.6|43798.6|43816.1|43796.1|7
1640237470000|2021-12-23 05:31:10|||||||||3
1640237480000|2021-12-23 05:31:20|43816.7|43796.7|43821|43801|43821|43801|43816.1|43796.1|4
1640237490000|2021-12-23 05:31:30|43822.9|43802.9|43821|43801|43822.9|43802.9|43816|43796|0
1640237500000|2021-12-23 05:31:40|43822.9|43802.9|43831|43811|43831|43811|43822.9|43802.9|16
1640237510000|2021-12-23 05:31:50|43829.2|43809.2|43828.5|43808.5|43831|43811|43828.5|43808.5|0
1640237520000|2021-12-23 05:32:00|43830.4|43810.4|43831|43811|43831|43811|43830.4|43810.4|3
1640237530000|2021-12-23 05:32:10|43833.5|43813.5|43832.9|43812.9|43833.5|43813.5|43830.4|43810.4|4
1640237540000|2021-12-23 05:32:20|43833.5|43813.5|43828.5|43808.5|43833.5|43813.5|43828.5|43808.5|1
1640237550000|2021-12-23 05:32:30|||||||||1
1640237560000|2021-12-23 05:32:40|43823.5|43803.5|43821.7|43801.7|43823.5|43803.5|43821.7|43801.7|2
1640237570000|2021-12-23 05:32:50|43821|43801|43825.4|43805.4|43825.4|43805.4|43821|43801|1
1640237580000|2021-12-23 05:33:00|43822.9|43802.9|43822.9|43802.9|43822.9|43802.9|43822.9|43802.9|0
1640237590000|2021-12-23 05:33:10|43819.2|43799.2|43811|43791|43819.2|43799.2|43811|43791|4
1640237600000|2021-12-23 05:33:20|43809.2|43789.2|43808.5|43788.5|43811|43791|43808.5|43788.5|2
1640237610000|2021-12-23 05:33:30|43806|43786|43806|43786|43806|43786|43806|43786|1
1640237620000|2021-12-23 05:33:40|43803.5|43783.5|43801|43781|43803.5|43783.5|43801|43781|0
1640237630000|2021-12-23 05:33:50|43799.2|43779.2|43798.5|43778.5|43799.2|43779.2|43798.5|43778.5|2
1640237640000|2021-12-23 05:34:00|43796|43776|43796|43776|43796|43776|43796|43776|1
1640237650000|2021-12-23 05:34:10|43797.9|43777.9|43796|43776|43801|43781|43796|43776|0
1640237660000|2021-12-23 05:34:20|43794.2|43774.2|43793.5|43773.5|43794.2|43774.2|43791|43771|5
1640237680000|2021-12-23 05:34:40|43795.4|43775.4|43796|43776|43796|43776|43795.4|43775.4|3
1640237690000|2021-12-23 05:34:50|||||||||2
1640237710000|2021-12-23 05:35:10|43798.5|43778.5|43801|43781|43801|43781|43798.5|43778.5|0
1640237720000|2021-12-23 05:35:20|43796|43776|43798.5|43778.5|43802.9|43782.9|43796|43776|2
1640237730000|2021-12-23 05:35:30|43800.4|43780.4|43796|43776|43801|43781|43796|43776|0
1640237740000|2021-12-23 05:35:40|43796.7|43776.7|43801|43781|43801|43781|43796.7|43776.7|1
1640237770000|2021-12-23 05:36:10|43807.9|43787.9|43811|43791|43812.9|43792.9|43807.9|43787.9|6
1640237780000|2021-12-23 05:36:20|43813.5|43793.5|43813.5|43793.5|43813.5|43793.5|43813.5|43793.5|1
1640237790000|2021-12-23 05:36:30|43811|43791|43811|43791|43813.5|43793.5|43811|43791|0
1640237810000|2021-12-23 05:36:50|43808.5|43788.5|43808.5|43788.5|43808.5|43788.5|43808.5|43788.5|0
1640237820000|2021-12-23 05:37:00|||||||||1
1640237830000|2021-12-23 05:37:10|43811|43791|43811|43791|43811|43791|43811|43791|2
1640237840000|2021-12-23 05:37:20|43808.5|43788.5|43806|43786|43808.5|43788.5|43806|43786|5
1640237890000|2021-12-23 05:38:10|43803.5|43783.5|43801|43781|43803.5|43783.5|43801|43781|1
1640237900000|2021-12-23 05:38:20|43798.5|43778.5|43798.5|43778.5|43798.5|43778.5|43798.5|43778.5|2
1640237920000|2021-12-23 05:38:40|43801|43781|43796|43776|43801|43781|43796|43776|1
1640237930000|2021-12-23 05:38:50|43801|43781|43801|43781|43801|43781|43801|43781|0
1640237940000|2021-12-23 05:39:00|43796|43776|43801|43781|43801|43781|43796|43776|1
1640237960000|2021-12-23 05:39:20|43803.5|43783.5|43801|43781|43803.5|43783.5|43801|43781|0
1640237970000|2021-12-23 05:39:30|43802.9|43782.9|43801|43781|43802.9|43782.9|43801|43781|0
1640237980000|2021-12-23 05:39:40|43803.5|43783.5|43801|43781|43803.5|43783.5|43801|43781|1
1640237990000|2021-12-23 05:39:50|43798.5|43778.5|43798.5|43778.5|43798.5|43778.5|43798.5|43778.5|0
1640238020000|2021-12-23 05:40:20|43801|43781|43798.5|43778.5|43801|43781|43798.5|43778.5|3
1640238030000|2021-12-23 05:40:30|43799.2|43779.2|43796|43776|43801|43781|43796|43776|2
1640238060000|2021-12-23 05:41:00|43804.2|43784.2|43802.9|43782.9|43806|43786|43802.9|43782.9|8
1640238070000|2021-12-23 05:41:10|43803.5|43783.5|43806|43786|43806|43786|43803.5|43783.5|0
1640238080000|2021-12-23 05:41:20|||||||||1
1640238090000|2021-12-23 05:41:30|43805.4|43785.4|43803.5|43783.5|43806|43786|43803.5|43783.5|0
1640238100000|2021-12-23 05:41:40|43804.2|43784.2|43806|43786|43806|43786|43804.2|43784.2|0
1640238110000|2021-12-23 05:41:50|43801|43781|43801|43781|43806|43786|43801|43781|3
1640238120000|2021-12-23 05:42:00|43799.2|43779.2|43798.5|43778.5|43799.2|43779.2|43798.5|43778.5|2
1640238150000|2021-12-23 05:42:30|||||||||1
1640238160000|2021-12-23 05:42:40|43800.4|43780.4|43801|43781|43801|43781|43798.5|43778.5|0
1640238190000|2021-12-23 05:43:10|43803.5|43783.5|43811|43791|43811|43791|43803.5|43783.5|4
1640238200000|2021-12-23 05:43:20|43809.2|43789.2|43808.5|43788.5|43809.2|43789.2|43808.5|43788.5|0
1640238210000|2021-12-23 05:43:30|||||||||1
1640238240000|2021-12-23 05:44:00|43806|43786|43811|43791|43811|43791|43806|43786|5
1640238250000|2021-12-23 05:44:10|43812.9|43792.9|43818.5|43798.5|43818.5|43798.5|43812.9|43792.9|2
1640238260000|2021-12-23 05:44:20|43820.4|43800.4|43821|43801|43821|43801|43820.4|43800.4|0
1640238280000|2021-12-23 05:44:40|||||||||2
1640238290000|2021-12-23 05:44:50|43823.5|43803.5|43826|43806|43828.5|43808.5|43823.5|43803.5|1
1640238310000|2021-12-23 05:45:10|43823.5|43803.5|43826|43806|43826|43806|43823.5|43803.5|0
1640238330000|2021-12-23 05:45:30|43828.5|43808.5|43828.5|43808.5|43828.5|43808.5|43828.5|43808.5|7
1640238350000|2021-12-23 05:45:50|43831|43811|43831|43811|43831|43811|43831|43811|2
1640238360000|2021-12-23 05:46:00|43828.5|43808.5|43831|43811|43831|43811|43828.5|43808.5|3
1640238380000|2021-12-23 05:46:20|43829.2|43809.2|43848.5|43828.5|43848.5|43828.5|43827.9|43807.9|21
1640238390000|2021-12-23 05:46:30|43850.4|43830.4|43853.5|43833.5|43853.5|43833.5|43850.4|43830.4|16
1640238400000|2021-12-23 05:46:40|43858.5|43838.5|43861|43841|43861|43841|43858.5|43838.5|4
1640238410000|2021-12-23 05:46:50|43862.9|43842.9|43858.5|43838.5|43863.5|43843.5|43858.5|43838.5|1
1640238420000|2021-12-23 05:47:00|43869.2|43849.2|43866|43846|43870.4|43850.4|43866|43846|16
1640238430000|2021-12-23 05:47:10|43863.5|43843.5|43866|43846|43868.5|43848.5|43858.5|43838.5|19
1640238440000|2021-12-23 05:47:20|43864.2|43844.2|43863.5|43843.5|43866|43846|43863.5|43843.5|3
1640238450000|2021-12-23 05:47:30|43866|43846|43866|43846|43866|43846|43864.2|43844.2|10
1640238460000|2021-12-23 05:47:40|43868.5|43848.5|43868.5|43848.5|43871|43851|43868.5|43848.5|7
1640238470000|2021-12-23 05:47:50|43871|43851|43871|43851|43871|43851|43868.5|43848.5|7
1640238480000|2021-12-23 05:48:00|43871.7|43851.7|43876|43856|43876|43856|43871.7|43851.7|2
1640238490000|2021-12-23 05:48:10|43874.2|43854.2|43876|43856|43876|43856|43874.2|43854.2|0
1640238500000|2021-12-23 05:48:20|43878.5|43858.5|43876|43856|43881|43861|43876|43856|28
1640238510000|2021-12-23 05:48:30|43881|43861|43881|43861|43881|43861|43878.5|43858.5|2
1640238520000|2021-12-23 05:48:40|43878.5|43858.5|43873.5|43853.5|43878.5|43858.5|43873.5|43853.5|4
1640238530000|2021-12-23 05:48:50|43872.9|43852.9|43869.2|43849.2|43872.9|43852.9|43869.2|43849.2|2
1640238540000|2021-12-23 05:49:00|43866.7|43846.7|43875.4|43855.4|43875.4|43855.4|43866.7|43846.7|6
1640238550000|2021-12-23 05:49:10|43876|43856|43876|43856|43876|43856|43873.5|43853.5|1
1640238560000|2021-12-23 05:49:20|||||||||1
1640238570000|2021-12-23 05:49:30|43873.5|43853.5|43871|43851|43873.5|43853.5|43868.5|43848.5|2
1640238580000|2021-12-23 05:49:40|43870.4|43850.4|43873.5|43853.5|43873.5|43853.5|43868.5|43848.5|3
1640238590000|2021-12-23 05:49:50|43871.7|43851.7|43873.5|43853.5|43873.5|43853.5|43868.5|43848.5|4
1640238600000|2021-12-23 05:50:00|43872.9|43852.9|43868.5|43848.5|43872.9|43852.9|43868.5|43848.5|5
1640238610000|2021-12-23 05:50:10|43867.9|43847.9|43866|43846|43871|43851|43866|43846|2
1640238620000|2021-12-23 05:50:20|43868.5|43848.5|43868.5|43848.5|43868.5|43848.5|43868.5|43848.5|1
1640238640000|2021-12-23 05:50:40|43866.7|43846.7|43868.5|43848.5|43868.5|43848.5|43866|43846|0
1640238650000|2021-12-23 05:50:50|43871|43851|43871|43851|43871|43851|43868.5|43848.5|4
1640238670000|2021-12-23 05:51:10|43866|43846|43866|43846|43866|43846|43866|43846|0
1640238690000|2021-12-23 05:51:30|43864.2|43844.2|43866|43846|43866|43846|43861.7|43841.7|8
1640238700000|2021-12-23 05:51:40|43865.4|43845.4|43863.5|43843.5|43866|43846|43863.5|43843.5|1
1640238710000|2021-12-23 05:51:50|||||||||2
1640238720000|2021-12-23 05:52:00|43858.5|43838.5|43853.5|43833.5|43858.5|43838.5|43853.5|43833.5|5
1640238730000|2021-12-23 05:52:10|43848.5|43828.5|43849.7|43829.7|43849.7|43829.7|43847.9|43827.9|3
1640238740000|2021-12-23 05:52:20|43847.2|43827.2|43847.2|43827.2|43847.2|43827.2|43847.2|43827.2|2
1640238760000|2021-12-23 05:52:40|43849.7|43829.7|43845.4|43825.4|43849.7|43829.7|43845.4|43825.4|3
1640238770000|2021-12-23 05:52:50|43847.2|43827.2|43847.9|43827.9|43847.9|43827.9|43847.2|43827.2|4
1640238790000|2021-12-23 05:53:10|43852.2|43832.2|43854.7|43834.7|43854.7|43834.7|43852.2|43832.2|4
1640238810000|2021-12-23 05:53:30|43852.2|43832.2|43854.7|43834.7|43854.7|43834.7|43852.2|43832.2|2
1640238820000|2021-12-23 05:53:40|43855.4|43835.4|43857.2|43837.2|43857.2|43837.2|43855.4|43835.4|1
1640238830000|2021-12-23 05:53:50|43859.7|43839.7|43859.7|43839.7|43859.7|43839.7|43859.7|43839.7|3
1640238840000|2021-12-23 05:54:00|43862.2|43842.2|43859.7|43839.7|43862.2|43842.2|43857.2|43837.2|6
1640238850000|2021-12-23 05:54:10|43862.2|43842.2|43862.2|43842.2|43862.2|43842.2|43862.2|43842.2|5
1640238860000|2021-12-23 05:54:20|43862.9|43842.9|43862.9|43842.9|43862.9|43842.9|43862.9|43842.9|0
1640238870000|2021-12-23 05:54:30|43862.2|43842.2|43862.2|43842.2|43862.2|43842.2|43862.2|43842.2|0
1640238900000|2021-12-23 05:55:00|43862.9|43842.9|43869.7|43849.7|43869.7|43849.7|43862.9|43842.9|2
1640238910000|2021-12-23 05:55:10|||||||||1
1640238920000|2021-12-23 05:55:20|43867.9|43847.9|43864.7|43844.7|43867.9|43847.9|43864.7|43844.7|2
1640238930000|2021-12-23 05:55:30|43865.4|43845.4|43864.7|43844.7|43865.4|43845.4|43864.7|43844.7|3
1640238940000|2021-12-23 05:55:40|43867.2|43847.2|43862.2|43842.2|43867.2|43847.2|43862.2|43842.2|1
1640238960000|2021-12-23 05:56:00|43864.7|43844.7|43864.7|43844.7|43864.7|43844.7|43864.7|43844.7|1
1640238980000|2021-12-23 05:56:20|43865.4|43845.4|43864.7|43844.7|43867.2|43847.2|43864.7|43844.7|1
1640239010000|2021-12-23 05:56:50|43865.4|43845.4|43867.2|43847.2|43867.2|43847.2|43865.4|43845.4|0
1640239020000|2021-12-23 05:57:00|43864.7|43844.7|43864.7|43844.7|43867.2|43847.2|43864.7|43844.7|1
1640239030000|2021-12-23 05:57:10|43862.9|43842.9|43862.2|43842.2|43862.9|43842.9|43862.2|43842.2|2
1640239040000|2021-12-23 05:57:20|43860.4|43840.4|43859.7|43839.7|43862.2|43842.2|43859.7|43839.7|0
1640239050000|2021-12-23 05:57:30|43861.5|43841.5|43860.4|43840.4|43862.2|43842.2|43860.4|43840.4|0
1640239060000|2021-12-23 05:57:40|43859.7|43839.7|43859.7|43839.7|43862.2|43842.2|43859.7|43839.7|2
1640239080000|2021-12-23 05:58:00|||||||||1
1640239100000|2021-12-23 05:58:20|43856|43836|43853.5|43833.5|43856|43836|43853.5|43833.5|1
1640239110000|2021-12-23 05:58:30|43852.9|43832.9|43854.7|43834.7|43854.7|43834.7|43852.9|43832.9|1
1640239120000|2021-12-23 05:58:40|43857.2|43837.2|43857.2|43837.2|43857.2|43837.2|43857.2|43837.2|0
1640239130000|2021-12-23 05:58:50|||||||||1
1640239140000|2021-12-23 05:59:00|||||||||1
1640239150000|2021-12-23 05:59:10|||||||||1
1640239160000|2021-12-23 05:59:20|43859|43839|43859|43839|43859|43839|43859|43839|1
1640239170000|2021-12-23 05:59:30|43859.7|43839.7|43857.2|43837.2|43859.7|43839.7|43857.2|43837.2|5
1640239180000|2021-12-23 05:59:40|43852.9|43832.9|43852.9|43832.9|43852.9|43832.9|43852.9|43832.9|2
1640239190000|2021-12-23 05:59:50|43852.2|43832.2|43852.2|43832.2|43852.2|43832.2|43851.5|43831.5|2
1640239200000|2021-12-23 06:00:00|43847.2|43827.2|43859.7|43839.7|43859.7|43839.7|43847.2|43827.2|13
1640239210000|2021-12-23 06:00:10|43857.9|43837.9|43857.2|43837.2|43857.9|43837.9|43857.2|43837.2|0
1640239230000|2021-12-23 06:00:30|43859|43839|43862.2|43842.2|43862.2|43842.2|43857.2|43837.2|4
1640239240000|2021-12-23 06:00:40|43864|43844|43864.7|43844.7|43864.7|43844.7|43864|43844|1
1640239250000|2021-12-23 06:00:50|43867.2|43847.2|43869.7|43849.7|43870.4|43850.4|43867.2|43847.2|9
1640239260000|2021-12-23 06:01:00|43871.5|43851.5|43872.2|43852.2|43872.2|43852.2|43871.5|43851.5|6
1640239270000|2021-12-23 06:01:10|43874.7|43854.7|43874.7|43854.7|43874.7|43854.7|43872.2|43852.2|4
1640239280000|2021-12-23 06:01:20|43872.9|43852.9|43874.7|43854.7|43874.7|43854.7|43872.2|43852.2|3
1640239290000|2021-12-23 06:01:30|43879.7|43859.7|43884.7|43864.7|43886.5|43866.5|43879.7|43859.7|15
1640239300000|2021-12-23 06:01:40|43886.5|43866.5|43887.2|43867.2|43887.2|43867.2|43884.7|43864.7|1
1640239310000|2021-12-23 06:01:50|43889.7|43869.7|43887.2|43867.2|43892.2|43872.2|43887.2|43867.2|6
1640239320000|2021-12-23 06:02:00|||||||||6
1640239330000|2021-12-23 06:02:10|43892.9|43872.9|43907.2|43887.2|43907.2|43887.2|43892.9|43872.9|11
1640239340000|2021-12-23 06:02:20|43912.2|43892.2|43907.2|43887.2|43912.2|43892.2|43907.2|43887.2|6
1640239350000|2021-12-23 06:02:30|||||||||6
1640239360000|2021-12-23 06:02:40|43905.4|43885.4|43902.2|43882.2|43907.2|43887.2|43902.2|43882.2|0
1640239370000|2021-12-23 06:02:50|43901.5|43881.5|43897.8|43877.8|43901.5|43881.5|43897.8|43877.8|6
1640239390000|2021-12-23 06:03:10|43894.7|43874.7|43894.7|43874.7|43894.7|43874.7|43894.7|43874.7|0
1640239400000|2021-12-23 06:03:20|43892.2|43872.2|43890.3|43870.3|43892.2|43872.2|43890.3|43870.3|1
1640239410000|2021-12-23 06:03:30|43892.2|43872.2|43894.7|43874.7|43894.7|43874.7|43892.2|43872.2|0
1640239450000|2021-12-23 06:04:10|43897.2|43877.2|43897.2|43877.2|43897.2|43877.2|43897.2|43877.2|0
1640239460000|2021-12-23 06:04:20|||||||||2
1640239470000|2021-12-23 06:04:30|43894.7|43874.7|43894.7|43874.7|43894.7|43874.7|43894.7|43874.7|2
1640239480000|2021-12-23 06:04:40|43899|43879|43899.7|43879.7|43899.7|43879.7|43899|43879|2
1640239490000|2021-12-23 06:04:50|43900.3|43880.3|43902.2|43882.2|43902.2|43882.2|43899.7|43879.7|1
1640239500000|2021-12-23 06:05:00|||||||||2
1640239510000|2021-12-23 06:05:10|43901.5|43881.5|43899.7|43879.7|43902.2|43882.2|43899.7|43879.7|3
1640239520000|2021-12-23 06:05:20|43902.2|43882.2|43904.7|43884.7|43904.7|43884.7|43902.2|43882.2|0
1640239530000|2021-12-23 06:05:30|43902.8|43882.8|43904.7|43884.7|43904.7|43884.7|43902.2|43882.2|3
1640239550000|2021-12-23 06:05:50|43902.2|43882.2|43902.2|43882.2|43904|43884|43899.7|43879.7|1
1640239560000|2021-12-23 06:06:00|43904.7|43884.7|43899.7|43879.7|43904.7|43884.7|43899.7|43879.7|6
1640239570000|2021-12-23 06:06:10|43902.2|43882.2|43904.7|43884.7|43904.7|43884.7|43902.2|43882.2|2
1640239580000|2021-12-23 06:06:20|43902.8|43882.8|43902.2|43882.2|43902.8|43882.8|43899.7|43879.7|2
1640239590000|2021-12-23 06:06:30|43904.7|43884.7|43932.2|43912.2|43932.2|43912.2|43904.7|43884.7|30
1640239600000|2021-12-23 06:06:40|43932.8|43912.8|43937.2|43917.2|43937.2|43917.2|43932.2|43912.2|6
1640239610000|2021-12-23 06:06:50|43934.7|43914.7|43932.2|43912.2|43934.7|43914.7|43932.2|43912.2|7
1640239620000|2021-12-23 06:07:00|43934.7|43914.7|43932.2|43912.2|43937.2|43917.2|43932.2|43912.2|6
1640239630000|2021-12-23 06:07:10|43929|43909|43929.7|43909.7|43934|43914|43929|43909|13
1640239640000|2021-12-23 06:07:20|43932.2|43912.2|43929.7|43909.7|43932.2|43912.2|43929.7|43909.7|1
1640239650000|2021-12-23 06:07:30|43932.2|43912.2|43927.2|43907.2|43932.2|43912.2|43927.2|43907.2|11
1640239660000|2021-12-23 06:07:40|||||||||1
1640239670000|2021-12-23 06:07:50|43929.7|43909.7|43929.7|43909.7|43929.7|43909.7|43929.7|43909.7|3
1640239680000|2021-12-23 06:08:00|43931.5|43911.5|43932.2|43912.2|43932.2|43912.2|43931.5|43911.5|0
1640239690000|2021-12-23 06:08:10|43936.5|43916.5|43938.3|43918.3|43938.3|43918.3|43935.8|43915.8|7
1640239700000|2021-12-23 06:08:20|43934|43914|43939|43919|43939|43919|43934|43914|56
1640239710000|2021-12-23 06:08:30|43938.3|43918.3|43936.5|43916.5|43938.3|43918.3|43936.5|43916.5|1
1640239720000|2021-12-23 06:08:40|43934|43914|43938.3|43918.3|43938.3|43918.3|43934|43914|1
1640239730000|2021-12-23 06:08:50|43936.5|43916.5|43938.3|43918.3|43938.3|43918.3|43936.5|43916.5|12
1640239740000|2021-12-23 06:09:00|43936.5|43916.5|43964.7|43944.7|43964.7|43944.7|43936.5|43916.5|27
1640239750000|2021-12-23 06:09:10|43959.7|43939.7|43954.7|43934.7|43960.3|43940.3|43949.7|43929.7|37
1640239760000|2021-12-23 06:09:20|43949.7|43929.7|43949.7|43929.7|43952.2|43932.2|43947.8|43927.8|3
1640239770000|2021-12-23 06:09:30|43952.2|43932.2|43949.7|43929.7|43952.2|43932.2|43949.7|43929.7|5
1640239780000|2021-12-23 06:09:40|43952.2|43932.2|43952.2|43932.2|43952.2|43932.2|43952.2|43932.2|0
1640239790000|2021-12-23 06:09:50|43949.7|43929.7|43950.3|43930.3|43951.5|43931.5|43949.7|43929.7|2
1640239800000|2021-12-23 06:10:00|43949.7|43929.7|43968.3|43948.3|43968.3|43948.3|43949.7|43929.7|15
1640239810000|2021-12-23 06:10:10|||||||||2
1640239820000|2021-12-23 06:10:20|43966.5|43946.5|43966.5|43946.5|43966.5|43946.5|43966.5|43946.5|4
1640239830000|2021-12-23 06:10:30|43968.3|43948.3|43968.3|43948.3|43968.3|43948.3|43968.3|43948.3|7
1640239840000|2021-12-23 06:10:40|43966.5|43946.5|43966.5|43946.5|43966.5|43946.5|43966.5|43946.5|5
1640239850000|2021-12-23 06:10:50|43962.2|43942.2|43962.2|43942.2|43962.2|43942.2|43957.2|43937.2|4
1640239860000|2021-12-23 06:11:00|43960.3|43940.3|43962.2|43942.2|43962.2|43942.2|43960.3|43940.3|2
1640239870000|2021-12-23 06:11:10|43959.7|43939.7|43957.2|43937.2|43959.7|43939.7|43957.2|43937.2|4
1640239880000|2021-12-23 06:11:20|||||||||3
1640239890000|2021-12-23 06:11:30|43959.7|43939.7|43959.7|43939.7|43959.7|43939.7|43959.7|43939.7|2
1640239900000|2021-12-23 06:11:40|43962.2|43942.2|43962.2|43942.2|43962.2|43942.2|43962.2|43942.2|2
1640239910000|2021-12-23 06:11:50|43960.3|43940.3|43961|43941|43961|43941|43959.7|43939.7|1
1640239920000|2021-12-23 06:12:00|43964.7|43944.7|43967.8|43947.8|43969.7|43949.7|43958.5|43938.5|47
1640239930000|2021-12-23 06:12:10|43967.2|43947.2|43964.7|43944.7|43967.2|43947.2|43964.7|43944.7|10
1640239940000|2021-12-23 06:12:20|||||||||5
1640239950000|2021-12-23 06:12:30|43958.5|43938.5|43951.7|43931.7|43958.5|43938.5|43951.7|43931.7|8
1640239960000|2021-12-23 06:12:40|43954.2|43934.2|43954.2|43934.2|43954.2|43934.2|43951.7|43931.7|1
1640239970000|2021-12-23 06:12:50|43955.3|43935.3|43955.3|43935.3|43955.3|43935.3|43955.3|43935.3|2
1640239980000|2021-12-23 06:13:00|43957.2|43937.2|43955.3|43935.3|43957.8|43937.8|43955.3|43935.3|3
1640239990000|2021-12-23 06:13:10|43956|43936|43955.3|43935.3|43959.7|43939.7|43955.3|43935.3|7
1640240000000|2021-12-23 06:13:20|43954.7|43934.7|43954.7|43934.7|43956.5|43936.5|43954.7|43934.7|6
1640240010000|2021-12-23 06:13:30|43955.3|43935.3|43954.7|43934.7|43956|43936|43954.7|43934.7|0
1640240020000|2021-12-23 06:13:40|43955.3|43935.3|43960.3|43940.3|43960.3|43940.3|43955.3|43935.3|3
1640240030000|2021-12-23 06:13:50|||||||||1
1640240040000|2021-12-23 06:14:00|43957.8|43937.8|43960.3|43940.3|43960.3|43940.3|43957.8|43937.8|1
1640240050000|2021-12-23 06:14:10|43958.5|43938.5|43957.8|43937.8|43958.5|43938.5|43955.3|43935.3|7
1640240060000|2021-12-23 06:14:20|43956|43936|43957.2|43937.2|43957.8|43937.8|43956|43936|3
1640240070000|2021-12-23 06:14:30|43957.8|43937.8|43957.8|43937.8|43957.8|43937.8|43957.2|43937.2|3
1640240080000|2021-12-23 06:14:40|43959.7|43939.7|43957.8|43937.8|43960.3|43940.3|43957.8|43937.8|1
1640240090000|2021-12-23 06:14:50|43959.7|43939.7|43962.2|43942.2|43962.2|43942.2|43959.7|43939.7|6
1640240100000|2021-12-23 06:15:00|43970.8|43950.8|43975.1|43955.1|43975.1|43955.1|43970.8|43950.8|21
1640240110000|2021-12-23 06:15:10|43973.3|43953.3|43977.2|43957.2|43982.2|43962.2|43973.3|43953.3|13
1640240120000|2021-12-23 06:15:20|43979|43959|43982.2|43962.2|43982.2|43962.2|43977.2|43957.2|6
1640240130000|2021-12-23 06:15:30|43979.7|43959.7|43984|43964|43984|43964|43977.2|43957.2|7
1640240140000|2021-12-23 06:15:40|43985.8|43965.8|43982.2|43962.2|43985.8|43965.8|43982.2|43962.2|1
1640240150000|2021-12-23 06:15:50|43984.7|43964.7|43979.7|43959.7|43984.7|43964.7|43979.7|43959.7|7
1640240160000|2021-12-23 06:16:00|43984.7|43964.7|43987.2|43967.2|43987.2|43967.2|43982.2|43962.2|10
1640240170000|2021-12-23 06:16:10|43989|43969|43989|43969|43989|43969|43989|43969|7
1640240180000|2021-12-23 06:16:20|43990.8|43970.8|43987.2|43967.2|43991.5|43971.5|43984.7|43964.7|16
1640240190000|2021-12-23 06:16:30|43989|43969|43989|43969|43989|43969|43987.2|43967.2|1
1640240200000|2021-12-23 06:16:40|43984.7|43964.7|43984.7|43964.7|43984.7|43964.7|43984.7|43964.7|5
1640240210000|2021-12-23 06:16:50|43984|43964|43982.2|43962.2|43984|43964|43982.2|43962.2|6
1640240220000|2021-12-23 06:17:00|43980.3|43960.3|43984|43964|43984|43964|43979.7|43959.7|19
1640240230000|2021-12-23 06:17:10|43985.8|43965.8|43984|43964|43985.8|43965.8|43984|43964|10
1640240240000|2021-12-23 06:17:20|43982.2|43962.2|43982.2|43962.2|43982.2|43962.2|43982.2|43962.2|10
1640240250000|2021-12-23 06:17:30|43980.3|43960.3|43975.3|43955.3|43980.3|43960.3|43974.7|43954.7|7
1640240260000|2021-12-23 06:17:40|43974.7|43954.7|43977.2|43957.2|43977.2|43957.2|43974.7|43954.7|3
1640240270000|2021-12-23 06:17:50|43979.7|43959.7|43977.2|43957.2|43979.7|43959.7|43977.2|43957.2|7
1640240280000|2021-12-23 06:18:00|43979.7|43959.7|43982.2|43962.2|43984.7|43964.7|43979.7|43959.7|5
1640240290000|2021-12-23 06:18:10|43984|43964|43984.7|43964.7|43987.2|43967.2|43984|43964|4
1640240300000|2021-12-23 06:18:20|43987.2|43967.2|43984.7|43964.7|43987.2|43967.2|43984.7|43964.7|0
1640240310000|2021-12-23 06:18:30|43987.2|43967.2|43987.2|43967.2|43987.2|43967.2|43987.2|43967.2|0
1640240320000|2021-12-23 06:18:40|43982.2|43962.2|43982.2|43962.2|43982.2|43962.2|43982.2|43962.2|1
1640240330000|2021-12-23 06:18:50|43979.7|43959.7|43979.7|43959.7|43982.2|43962.2|43979.7|43959.7|0
1640240340000|2021-12-23 06:19:00|43981.5|43961.5|43979.7|43959.7|43982.2|43962.2|43979.7|43959.7|1
1640240350000|2021-12-23 06:19:10|43982.2|43962.2|43982.2|43962.2|43982.8|43962.8|43979.7|43959.7|5
1640240360000|2021-12-23 06:19:20|43984|43964|43984|43964|43984|43964|43984|43964|6
1640240370000|2021-12-23 06:19:30|43984.7|43964.7|43984.7|43964.7|43984.7|43964.7|43984.7|43964.7|0
1640240400000|2021-12-23 06:20:00|43986.5|43966.5|43987.2|43967.2|43987.2|43967.2|43986.5|43966.5|3
1640240410000|2021-12-23 06:20:10|43984.7|43964.7|43982.2|43962.2|43987.2|43967.2|43982.2|43962.2|50
1640240420000|2021-12-23 06:20:20|43985.8|43965.8|43987.2|43967.2|43987.2|43967.2|43985.8|43965.8|14
1640240430000|2021-12-23 06:20:30|43987.8|43967.8|43987.2|43967.2|43987.8|43967.8|43987.2|43967.2|8
1640240440000|2021-12-23 06:20:40|43989|43969|43992.2|43972.2|43992.2|43972.2|43987.2|43967.2|10
1640240450000|2021-12-23 06:20:50|43994.7|43974.7|43994.7|43974.7|43995.3|43975.3|43992.2|43972.2|8
1640240460000|2021-12-23 06:21:00|43995.3|43975.3|43989.7|43969.7|43997.2|43977.2|43989.7|43969.7|18
1640240470000|2021-12-23 06:21:10|43987.8|43967.8|43977.2|43957.2|43987.8|43967.8|43977.2|43957.2|15
1640240480000|2021-12-23 06:21:20|43972.8|43952.8|43964.7|43944.7|43972.8|43952.8|43964.7|43944.7|22
1640240490000|2021-12-23 06:21:30|43962.2|43942.2|43964.7|43944.7|43964.7|43944.7|43962.2|43942.2|4
1640240500000|2021-12-23 06:21:40|43962.8|43942.8|43957.2|43937.2|43962.8|43942.8|43957.2|43937.2|3
1640240510000|2021-12-23 06:21:50|43954.7|43934.7|43952.2|43932.2|43957.2|43937.2|43952.2|43932.2|2
1640240520000|2021-12-23 06:22:00|43950.3|43930.3|43952.2|43932.2|43952.2|43932.2|43944.7|43924.7|10
1640240530000|2021-12-23 06:22:10|43954.7|43934.7|43952.2|43932.2|43954.7|43934.7|43947.2|43927.2|6
1640240540000|2021-12-23 06:22:20|43949.7|43929.7|43956.5|43936.5|43957.2|43937.2|43949.7|43929.7|8
1640240550000|2021-12-23 06:22:30|43954.7|43934.7|43954.7|43934.7|43954.7|43934.7|43954.7|43934.7|1
1640240560000|2021-12-23 06:22:40|43949.7|43929.7|43944.7|43924.7|43949.7|43929.7|43944.7|43924.7|20
1640240570000|2021-12-23 06:22:50|43942.8|43922.8|43942.2|43922.2|43944.7|43924.7|43942.2|43922.2|3
1640240580000|2021-12-23 06:23:00|43944.7|43924.7|43950.3|43930.3|43952.2|43932.2|43944.7|43924.7|5
1640240590000|2021-12-23 06:23:10|43949.7|43929.7|43949.7|43929.7|43949.7|43929.7|43949.7|43929.7|0
1640240600000|2021-12-23 06:23:20|||||||||2
1640240610000|2021-12-23 06:23:30|43947.2|43927.2|43947.2|43927.2|43947.2|43927.2|43947.2|43927.2|9
1640240630000|2021-12-23 06:23:50|43947.8|43927.8|43947.2|43927.2|43947.8|43927.8|43947.2|43927.2|1
1640240640000|2021-12-23 06:24:00|43949.7|43929.7|43954.7|43934.7|43954.7|43934.7|43949.7|43929.7|2
1640240650000|2021-12-23 06:24:10|43952.8|43932.8|43957.2|43937.2|43957.2|43937.2|43952.2|43932.2|0
1640240660000|2021-12-23 06:24:20|43954.7|43934.7|43957.2|43937.2|43957.2|43937.2|43954.7|43934.7|2
1640240670000|2021-12-23 06:24:30|43952.2|43932.2|43954.7|43934.7|43954.7|43934.7|43952.2|43932.2|8
1640240680000|2021-12-23 06:24:40|||||||||1
1640240690000|2021-12-23 06:24:50|43952.8|43932.8|43957.2|43937.2|43957.2|43937.2|43952.2|43932.2|7
1640240700000|2021-12-23 06:25:00|43954.7|43934.7|43954.7|43934.7|43954.7|43934.7|43954.7|43934.7|3
1640240710000|2021-12-23 06:25:10|43952.8|43932.8|43954.7|43934.7|43954.7|43934.7|43952.2|43932.2|0
1640240720000|2021-12-23 06:25:20|43952.8|43932.8|43949|43929|43952.8|43932.8|43947.2|43927.2|23
1640240730000|2021-12-23 06:25:30|43949.7|43929.7|43944.7|43924.7|43949.7|43929.7|43944.7|43924.7|0
1640240740000|2021-12-23 06:25:40|43942.2|43922.2|43929|43909|43942.2|43922.2|43927.2|43907.2|17
1640240750000|2021-12-23 06:25:50|43929.7|43909.7|43924.7|43904.7|43929.7|43909.7|43924.7|43904.7|10
1640240760000|2021-12-23 06:26:00|43926.5|43906.5|43929.7|43909.7|43929.7|43909.7|43926.5|43906.5|6
1640240770000|2021-12-23 06:26:10|43934|43914|43934|43914|43934|43914|43934|43914|3
1640240780000|2021-12-23 06:26:20|43936.5|43916.5|43937.2|43917.2|43937.2|43917.2|43936.5|43916.5|2
1640240790000|2021-12-23 06:26:30|43934.7|43914.7|43937.2|43917.2|43937.2|43917.2|43934.7|43914.7|7
1640240810000|2021-12-23 06:26:50|43939|43919|43939.7|43919.7|43942.2|43922.2|43939|43919|2
1640240820000|2021-12-23 06:27:00|43941.5|43921.5|43942.2|43922.2|43944.7|43924.7|43941.5|43921.5|1
1640240830000|2021-12-23 06:27:10|43944.7|43924.7|43944.7|43924.7|43944.7|43924.7|43944.7|43924.7|3
1640240860000|2021-12-23 06:27:40|43942.8|43922.8|43940.3|43920.3|43942.8|43922.8|43940.3|43920.3|7
1640240870000|2021-12-23 06:27:50|43939.7|43919.7|43939.7|43919.7|43939.7|43919.7|43937.8|43917.8|0
1640240880000|2021-12-23 06:28:00|43935.3|43915.3|43942.2|43922.2|43942.2|43922.2|43934.7|43914.7|7
1640240890000|2021-12-23 06:28:10|43949.7|43929.7|43952.2|43932.2|43952.2|43932.2|43947.2|43927.2|3
1640240900000|2021-12-23 06:28:20|43954|43934|43954|43934|43954|43934|43954|43934|1
1640240910000|2021-12-23 06:28:30|43954.7|43934.7|43954.7|43934.7|43954.7|43934.7|43952.2|43932.2|0
1640240950000|2021-12-23 06:29:10|43949.7|43929.7|43949.7|43929.7|43949.7|43929.7|43949.7|43929.7|3
1640240960000|2021-12-23 06:29:20|43947.2|43927.2|43949.7|43929.7|43949.7|43929.7|43947.2|43927.2|1
1640240980000|2021-12-23 06:29:40|43951.5|43931.5|43952.2|43932.2|43952.2|43932.2|43951.5|43931.5|0
1640240990000|2021-12-23 06:29:50|43954.7|43934.7|43954.7|43934.7|43954.7|43934.7|43954.7|43934.7|1
1640241000000|2021-12-23 06:30:00|43959.7|43939.7|43964.7|43944.7|43964.7|43944.7|43959.7|43939.7|7
1640241040000|2021-12-23 06:30:40|43969|43949|43971.5|43951.5|43971.5|43951.5|43969|43949|5
1640241050000|2021-12-23 06:30:50|43972.2|43952.2|43972.2|43952.2|43972.2|43952.2|43972.2|43952.2|1
1640241060000|2021-12-23 06:31:00|43974|43954|43972.2|43952.2|43974.7|43954.7|43972.2|43952.2|4
1640241070000|2021-12-23 06:31:10|43969.7|43949.7|43969.7|43949.7|43972.2|43952.2|43967.8|43947.8|1
1640241080000|2021-12-23 06:31:20|43972.2|43952.2|43970.3|43950.3|43974.7|43954.7|43970.3|43950.3|0
1640241090000|2021-12-23 06:31:30|43969.7|43949.7|43969.7|43949.7|43972.2|43952.2|43969.7|43949.7|3
1640241110000|2021-12-23 06:31:50|43967.8|43947.8|43965.3|43945.3|43967.8|43947.8|43962.8|43942.8|1
1640241120000|2021-12-23 06:32:00|43967.2|43947.2|43972.2|43952.2|43972.2|43952.2|43967.2|43947.2|4
1640241130000|2021-12-23 06:32:10|43974|43954|43974.7|43954.7|43974.7|43954.7|43974|43954|0
1640241150000|2021-12-23 06:32:30|43976.5|43956.5|43981.5|43961.5|43981.5|43961.5|43976.5|43956.5|12
1640241160000|2021-12-23 06:32:40|43980.8|43960.8|43981.5|43961.5|43981.5|43961.5|43980.8|43960.8|1
1640241170000|2021-12-23 06:32:50|||||||||1
1640241180000|2021-12-23 06:33:00|43979.6|43959.6|43979|43959|43979.6|43959.6|43977.1|43957.1|3
1640241190000|2021-12-23 06:33:10|43977.1|43957.1|43979.6|43959.6|43979.6|43959.6|43977.1|43957.1|1
1640241210000|2021-12-23 06:33:30|||||||||1
1640241220000|2021-12-23 06:33:40|43977.8|43957.8|43977.1|43957.1|43977.8|43957.8|43974.6|43954.6|0
1640241230000|2021-12-23 06:33:50|43979.6|43959.6|43979.6|43959.6|43979.6|43959.6|43979.6|43959.6|1
1640241240000|2021-12-23 06:34:00|43977.1|43957.1|43982.1|43962.1|43982.1|43962.1|43977.1|43957.1|4
1640241250000|2021-12-23 06:34:10|43980.3|43960.3|43984.6|43964.6|43984.6|43964.6|43979.6|43959.6|4
1640241260000|2021-12-23 06:34:20|43982.8|43962.8|43984.6|43964.6|43984.6|43964.6|43979.6|43959.6|3
1640241270000|2021-12-23 06:34:30|43977.8|43957.8|43977.8|43957.8|43977.8|43957.8|43977.8|43957.8|4
1640241280000|2021-12-23 06:34:40|43975.3|43955.3|43975.3|43955.3|43975.3|43955.3|43975.3|43955.3|1
1640241290000|2021-12-23 06:34:50|43977.1|43957.1|43977.1|43957.1|43977.1|43957.1|43977.1|43957.1|2
1640241300000|2021-12-23 06:35:00|43979.6|43959.6|43982.1|43962.1|43982.1|43962.1|43979.6|43959.6|6
1640241310000|2021-12-23 06:35:10|43984.6|43964.6|43984.6|43964.6|43984.6|43964.6|43984.6|43964.6|0
1640241320000|2021-12-23 06:35:20|||||||||1
1640241330000|2021-12-23 06:35:30|43987.1|43967.1|43987.1|43967.1|43987.1|43967.1|43987.1|43967.1|3
1640241340000|2021-12-23 06:35:40|||||||||1
1640241360000|2021-12-23 06:36:00|||||||||3
1640241370000|2021-12-23 06:36:10|43985.3|43965.3|43981.5|43961.5|43985.3|43965.3|43981.5|43961.5|23
1640241380000|2021-12-23 06:36:20|43977.1|43957.1|43969.6|43949.6|43977.1|43957.1|43967.1|43947.1|7
1640241390000|2021-12-23 06:36:30|43967.8|43947.8|43964.6|43944.6|43967.8|43947.8|43964.6|43944.6|0
1640241400000|2021-12-23 06:36:40|43962.1|43942.1|43957.1|43937.1|43962.1|43942.1|43957.1|43937.1|6
1640241410000|2021-12-23 06:36:50|43955.8|43935.8|43947.1|43927.1|43955.8|43935.8|43947.1|43927.1|7
1640241420000|2021-12-23 06:37:00|43947.8|43927.8|43952.1|43932.1|43952.1|43932.1|43947.8|43927.8|3
1640241440000|2021-12-23 06:37:20|43954|43934|43952.1|43932.1|43954|43934|43952.1|43932.1|2
1640241460000|2021-12-23 06:37:40|43949.6|43929.6|43949.6|43929.6|43949.6|43929.6|43949.6|43929.6|1
1640241470000|2021-12-23 06:37:50|43941.5|43921.5|43940.8|43920.8|43941.5|43921.5|43940.8|43920.8|5
1640241480000|2021-12-23 06:38:00|43935.3|43915.3|43937.1|43917.1|43939.6|43919.6|43935.3|43915.3|4
1640241490000|2021-12-23 06:38:10|43935.3|43915.3|43937.1|43917.1|43937.1|43917.1|43934.6|43914.6|4
1640241500000|2021-12-23 06:38:20|43935.3|43915.3|43930.3|43910.3|43935.3|43915.3|43930.3|43910.3|2
1640241510000|2021-12-23 06:38:30|43925.3|43905.3|43925.3|43905.3|43925.3|43905.3|43922.8|43902.8|10
1640241520000|2021-12-23 06:38:40|43927.1|43907.1|43924.6|43904.6|43927.1|43907.1|43924.6|43904.6|3
1640241530000|2021-12-23 06:38:50|43925.3|43905.3|43927.1|43907.1|43927.1|43907.1|43925.3|43905.3|1
1640241540000|2021-12-23 06:39:00|43924.6|43904.6|43927.1|43907.1|43927.1|43907.1|43924.6|43904.6|0
1640241550000|2021-12-23 06:39:10|43925.3|43905.3|43919.6|43899.6|43925.3|43905.3|43919.6|43899.6|7
1640241560000|2021-12-23 06:39:20|43917.1|43897.1|43922.1|43902.1|43922.1|43902.1|43917.1|43897.1|1
1640241570000|2021-12-23 06:39:30|||||||||2
1640241590000|2021-12-23 06:39:50|43924|43904|43927.1|43907.1|43927.1|43907.1|43922.1|43902.1|1
1640241600000|2021-12-23 06:40:00|43931.5|43911.5|43934|43914|43934|43914|43931.5|43911.5|6
1640241610000|2021-12-23 06:40:10|43936.5|43916.5|43944.6|43924.6|43944.6|43924.6|43936.5|43916.5|6
1640241620000|2021-12-23 06:40:20|43939.6|43919.6|43939.6|43919.6|43939.6|43919.6|43939.6|43919.6|5
1640241630000|2021-12-23 06:40:30|43942.1|43922.1|43942.1|43922.1|43942.1|43922.1|43942.1|43922.1|8
1640241640000|2021-12-23 06:40:40|43939.6|43919.6|43939.6|43919.6|43939.6|43919.6|43939.6|43919.6|7
1640241650000|2021-12-23 06:40:50|43942.1|43922.1|43942.8|43922.8|43942.8|43922.8|43942.1|43922.1|1
1640241660000|2021-12-23 06:41:00|43947.1|43927.1|43944.6|43924.6|43949.6|43929.6|43944.6|43924.6|2
1640241670000|2021-12-23 06:41:10|43944|43924|43939.6|43919.6|43944|43924|43939.6|43919.6|5
1640241680000|2021-12-23 06:41:20|43937.8|43917.8|43937.1|43917.1|43937.8|43917.8|43934.6|43914.6|7
1640241690000|2021-12-23 06:41:30|43934.6|43914.6|43937.1|43917.1|43937.1|43917.1|43934.6|43914.6|8
1640241700000|2021-12-23 06:41:40|||||||||4
1640241720000|2021-12-23 06:42:00|43939.6|43919.6|43937.1|43917.1|43939.6|43919.6|43937.1|43917.1|13
1640241730000|2021-12-23 06:42:10|43939|43919|43940.8|43920.8|43940.8|43920.8|43937.1|43917.1|3
1640241740000|2021-12-23 06:42:20|43936.5|43916.5|43940.8|43920.8|43940.8|43920.8|43936.5|43916.5|9
1640241750000|2021-12-23 06:42:30|43938.3|43918.3|43940.8|43920.8|43940.8|43920.8|43938.3|43918.3|3
1640241760000|2021-12-23 06:42:40|43941.5|43921.5|43943.3|43923.3|43943.3|43923.3|43941.5|43921.5|3
1640241770000|2021-12-23 06:42:50|43939|43919|43938.3|43918.3|43939|43919|43938.3|43918.3|3
1640241790000|2021-12-23 06:43:10|43936.5|43916.5|43940.8|43920.8|43940.8|43920.8|43936.5|43916.5|6
1640241800000|2021-12-23 06:43:20|43943.3|43923.3|43939|43919|43943.3|43923.3|43938.3|43918.3|4
1640241810000|2021-12-23 06:43:30|43938.3|43918.3|43937.6|43917.6|43939.4|43919.4|43935.8|43915.8|3
1640241840000|2021-12-23 06:44:00|43935.8|43915.8|43936.5|43916.5|43937.6|43917.6|43935.8|43915.8|1
1640241850000|2021-12-23 06:44:10|43935.8|43915.8|43945.8|43925.8|43945.8|43925.8|43935.8|43915.8|4
1640241860000|2021-12-23 06:44:20|43950.1|43930.1|43950.1|43930.1|43950.1|43930.1|43950.1|43930.1|1
1640241870000|2021-12-23 06:44:30|43951.9|43931.9|43950.8|43930.8|43951.9|43931.9|43950.8|43930.8|1
1640241880000|2021-12-23 06:44:40|||||||||2
1640241890000|2021-12-23 06:44:50|43955.8|43935.8|43955.8|43935.8|43955.8|43935.8|43955.8|43935.8|2
1640241900000|2021-12-23 06:45:00|43953.3|43933.3|43948.3|43928.3|43953.3|43933.3|43948.3|43928.3|1
1640241910000|2021-12-23 06:45:10|43946.5|43926.5|43946.5|43926.5|43946.5|43926.5|43946.5|43926.5|1
1640241920000|2021-12-23 06:45:20|43943.3|43923.3|43935.8|43915.8|43943.3|43923.3|43933.3|43913.3|1
1640241930000|2021-12-23 06:45:30|43933.3|43913.3|43934|43914|43934|43914|43933.3|43913.3|2
1640241940000|2021-12-23 06:45:40|43935.8|43915.8|43940.8|43920.8|43940.8|43920.8|43935.8|43915.8|6
1640241950000|2021-12-23 06:45:50|43943.3|43923.3|43943.3|43923.3|43943.3|43923.3|43943.3|43923.3|0
1640241960000|2021-12-23 06:46:00|43945.8|43925.8|43948.3|43928.3|43948.3|43928.3|43945.8|43925.8|1
1640241970000|2021-12-23 06:46:10|43946.5|43926.5|43945.8|43925.8|43946.5|43926.5|43945.8|43925.8|0
1640241980000|2021-12-23 06:46:20|43947.6|43927.6|43953.3|43933.3|43955.8|43935.8|43947.6|43927.6|3
1640241990000|2021-12-23 06:46:30|||||||||1
1640242000000|2021-12-23 06:46:40|43955.8|43935.8|43958.3|43938.3|43958.3|43938.3|43953.3|43933.3|5
1640242010000|2021-12-23 06:46:50|43960.8|43940.8|43963.3|43943.3|43965.8|43945.8|43960.8|43940.8|18
1640242020000|2021-12-23 06:47:00|43965.1|43945.1|43968.3|43948.3|43968.3|43948.3|43963.3|43943.3|2
1640242030000|2021-12-23 06:47:10|43965.8|43945.8|43963.3|43943.3|43965.8|43945.8|43963.3|43943.3|1
1640242040000|2021-12-23 06:47:20|43965.1|43945.1|43963.3|43943.3|43965.1|43945.1|43963.3|43943.3|1
1640242050000|2021-12-23 06:47:30|43960.8|43940.8|43963.3|43943.3|43963.3|43943.3|43960.8|43940.8|1
1640242060000|2021-12-23 06:47:40|43961.5|43941.5|43960.8|43940.8|43961.5|43941.5|43960.8|43940.8|1
1640242070000|2021-12-23 06:47:50|43963.3|43943.3|43960.8|43940.8|43963.3|43943.3|43960.8|43940.8|1
1640242080000|2021-12-23 06:48:00|43963.3|43943.3|43963.3|43943.3|43963.3|43943.3|43960.8|43940.8|0
1640242090000|2021-12-23 06:48:10|43965.8|43945.8|43965.8|43945.8|43965.8|43945.8|43965.8|43945.8|1
1640242100000|2021-12-23 06:48:20|||||||||1
1640242110000|2021-12-23 06:48:30|43972.6|43952.6|43973.3|43953.3|43973.3|43953.3|43970.8|43950.8|1
1640242120000|2021-12-23 06:48:40|43970.8|43950.8|43970.8|43950.8|43973.3|43953.3|43968.3|43948.3|3
1640242130000|2021-12-23 06:48:50|43980.8|43960.8|43983.3|43963.3|43983.3|43963.3|43980.8|43960.8|5
1640242140000|2021-12-23 06:49:00|43980.8|43960.8|43980.8|43960.8|43980.8|43960.8|43980.8|43960.8|5
1640242150000|2021-12-23 06:49:10|43983.3|43963.3|43983.3|43963.3|43985.8|43965.8|43980.8|43960.8|2
1640242170000|2021-12-23 06:49:30|43980.8|43960.8|43988.3|43968.3|43988.3|43968.3|43980.8|43960.8|13
1640242180000|2021-12-23 06:49:40|43990.1|43970.1|43990.8|43970.8|43990.8|43970.8|43988.3|43968.3|5
1640242190000|2021-12-23 06:49:50|43987.6|43967.6|43989|43969|43990.8|43970.8|43987.6|43967.6|12
1640242200000|2021-12-23 06:50:00|43992.6|43972.6|44011.9|43991.9|44011.9|43991.9|43992.6|43972.6|34
1640242210000|2021-12-23 06:50:10|44013.8|43993.8|44010.8|43990.8|44013.8|43993.8|44010.1|43990.1|8
1640242220000|2021-12-23 06:50:20|44012.6|43992.6|44009.4|43989.4|44012.6|43992.6|44009.4|43989.4|6
1640242230000|2021-12-23 06:50:30|44007.6|43987.6|44007.6|43987.6|44010.1|43990.1|44007.6|43987.6|1
1640242240000|2021-12-23 06:50:40|44009.4|43989.4|44003.3|43983.3|44009.4|43989.4|44003.3|43983.3|3
1640242250000|2021-12-23 06:50:50|44005.8|43985.8|44005.8|43985.8|44005.8|43985.8|44005.8|43985.8|2
1640242260000|2021-12-23 06:51:00|44003.3|43983.3|44001.9|43981.9|44004.4|43984.4|43990.8|43970.8|27
1640242270000|2021-12-23 06:51:10|44002.6|43982.6|44005.8|43985.8|44005.8|43985.8|44000.8|43980.8|7
1640242280000|2021-12-23 06:51:20|||||||||3
1640242290000|2021-12-23 06:51:30|44003.3|43983.3|44003.3|43983.3|44003.3|43983.3|44003.3|43983.3|1
1640242300000|2021-12-23 06:51:40|44000.8|43980.8|44000.8|43980.8|44000.8|43980.8|44000.8|43980.8|1
1640242310000|2021-12-23 06:51:50|44003.3|43983.3|44005.8|43985.8|44005.8|43985.8|44000.8|43980.8|2
1640242320000|2021-12-23 06:52:00|44003.3|43983.3|44010.1|43990.1|44010.1|43990.1|44003.3|43983.3|5
1640242330000|2021-12-23 06:52:10|44011.9|43991.9|44010.8|43990.8|44020.8|44000.8|44010.1|43990.1|20
1640242340000|2021-12-23 06:52:20|44009|43989|44003.3|43983.3|44009|43989|44003.3|43983.3|6
1640242350000|2021-12-23 06:52:30|43998.3|43978.3|43995.8|43975.8|43998.3|43978.3|43995.8|43975.8|1
1640242360000|2021-12-23 06:52:40|43994|43974|43994|43974|43998.3|43978.3|43994|43974|5
1640242370000|2021-12-23 06:52:50|43993.3|43973.3|43995.8|43975.8|43995.8|43975.8|43991.5|43971.5|5
1640242380000|2021-12-23 06:53:00|44001.9|43981.9|44009.4|43989.4|44009.4|43989.4|44001.9|43981.9|63
1640242390000|2021-12-23 06:53:10|44010.1|43990.1|44006.9|43986.9|44010.1|43990.1|44006.9|43986.9|2
1640242400000|2021-12-23 06:53:20|44009.4|43989.4|44011.9|43991.9|44011.9|43991.9|44009.4|43989.4|3
1640242410000|2021-12-23 06:53:30|44009.4|43989.4|44004.4|43984.4|44009.4|43989.4|44001.9|43981.9|2
1640242420000|2021-12-23 06:53:40|44002.6|43982.6|44001.9|43981.9|44004.4|43984.4|44000.1|43980.1|1
1640242430000|2021-12-23 06:53:50|44000.1|43980.1|43996.9|43976.9|44000.1|43980.1|43996.9|43976.9|1
1640242440000|2021-12-23 06:54:00|43998.8|43978.8|43999.4|43979.4|43999.4|43979.4|43998.8|43978.8|3
1640242450000|2021-12-23 06:54:10|44002.6|43982.6|44007.6|43987.6|44007.6|43987.6|44002.6|43982.6|1
1640242460000|2021-12-23 06:54:20|44009.4|43989.4|44011.9|43991.9|44011.9|43991.9|44007.6|43987.6|4
1640242470000|2021-12-23 06:54:30|44010.1|43990.1|44011.9|43991.9|44016.3|43996.3|44009.4|43989.4|18
1640242480000|2021-12-23 06:54:40|44014.4|43994.4|44016.9|43996.9|44016.9|43996.9|44011.9|43991.9|3
1640242490000|2021-12-23 06:54:50|44014.4|43994.4|44019.4|43999.4|44019.4|43999.4|44011.9|43991.9|10
1640242500000|2021-12-23 06:55:00|44021.9|44001.9|44029.4|44009.4|44029.4|44009.4|44019.4|43999.4|30
1640242510000|2021-12-23 06:55:10|44031.3|44011.3|44039.4|44019.4|44039.4|44019.4|44029.4|44009.4|30
1640242520000|2021-12-23 06:55:20|44036.9|44016.9|44039.4|44019.4|44039.4|44019.4|44034.4|44014.4|4
1640242530000|2021-12-23 06:55:30|44036.9|44016.9|44027.6|44007.6|44039.4|44019.4|44027.6|44007.6|25
1640242540000|2021-12-23 06:55:40|44026.9|44006.9|44027.6|44007.6|44031.9|44011.9|44026.9|44006.9|1
1640242550000|2021-12-23 06:55:50|44025.8|44005.8|44021.9|44001.9|44025.8|44005.8|44021.9|44001.9|3
1640242560000|2021-12-23 06:56:00|44023.8|44003.8|44021.9|44001.9|44024.4|44004.4|44021.9|44001.9|2
1640242570000|2021-12-23 06:56:10|44019.4|43999.4|44019.4|43999.4|44021.9|44001.9|44019.4|43999.4|5
1640242580000|2021-12-23 06:56:20|44018.8|43998.8|44016.9|43996.9|44018.8|43998.8|44016.9|43996.9|8
1640242590000|2021-12-23 06:56:30|44017.6|43997.6|44015.1|43995.1|44019.4|43999.4|44014.4|43994.4|7
1640242600000|2021-12-23 06:56:40|44014.4|43994.4|44014.4|43994.4|44014.4|43994.4|44014.4|43994.4|6
1640242610000|2021-12-23 06:56:50|44018.8|43998.8|44019.4|43999.4|44019.4|43999.4|44018.8|43998.8|6
1640242620000|2021-12-23 06:57:00|44014.4|43994.4|44011.9|43991.9|44014.4|43994.4|44009.4|43989.4|3
1640242630000|2021-12-23 06:57:10|44011.3|43991.3|44011.3|43991.3|44014.4|43994.4|44009.4|43989.4|2
1640242640000|2021-12-23 06:57:20|44011.9|43991.9|44016.9|43996.9|44021.9|44001.9|44011.9|43991.9|3
1640242650000|2021-12-23 06:57:30|44015.1|43995.1|44016.9|43996.9|44016.9|43996.9|44014.4|43994.4|0
1640242660000|2021-12-23 06:57:40|44019.4|43999.4|44023.8|44003.8|44023.8|44003.8|44019.4|43999.4|1
1640242670000|2021-12-23 06:57:50|44024.4|44004.4|44017.6|43997.6|44024.4|44004.4|44017.6|43997.6|6
1640242680000|2021-12-23 06:58:00|44015.1|43995.1|44009.4|43989.4|44015.1|43995.1|44006.9|43986.9|2
1640242690000|2021-12-23 06:58:10|44007.6|43987.6|44019.4|43999.4|44019.4|43999.4|44006.9|43986.9|6
1640242700000|2021-12-23 06:58:20|44024.4|44004.4|44022.6|44002.6|44024.4|44004.4|44020.1|44000.1|10
1640242710000|2021-12-23 06:58:30|44021.9|44001.9|44018.8|43998.8|44021.9|44001.9|44018.1|43998.1|2
1640242720000|2021-12-23 06:58:40|44016.9|43996.9|44016.9|43996.9|44016.9|43996.9|44011.9|43991.9|0
1640242730000|2021-12-23 06:58:50|44015.1|43995.1|44014.4|43994.4|44016.9|43996.9|44014.4|43994.4|3
1640242740000|2021-12-23 06:59:00|44016.9|43996.9|44011.9|43991.9|44016.9|43996.9|44011.9|43991.9|8
1640242750000|2021-12-23 06:59:10|44016.9|43996.9|44021.9|44001.9|44021.9|44001.9|44016.9|43996.9|6
1640242760000|2021-12-23 06:59:20|44018.1|43998.1|44017.6|43997.6|44019.4|43999.4|44016.3|43996.3|6
1640242770000|2021-12-23 06:59:30|44016.9|43996.9|44021.9|44001.9|44021.9|44001.9|44016.9|43996.9|5
1640242780000|2021-12-23 06:59:40|44022.6|44002.6|44022.6|44002.6|44022.6|44002.6|44022.6|44002.6|10
1640242800000|2021-12-23 07:00:00|44024.4|44004.4|44037.6|44017.6|44046.9|44026.9|44024.4|44004.4|31
1640242810000|2021-12-23 07:00:10|44040.1|44020.1|44040.1|44020.1|44040.1|44020.1|44037.6|44017.6|2
1640242820000|2021-12-23 07:00:20|44037.6|44017.6|44040.1|44020.1|44040.1|44020.1|44037.6|44017.6|1
1640242840000|2021-12-23 07:00:40|44037.6|44017.6|44036.9|44016.9|44037.6|44017.6|44036.9|44016.9|2
1640242850000|2021-12-23 07:00:50|44034.4|44014.4|44036.3|44016.3|44036.3|44016.3|44034.4|44014.4|5
1640242860000|2021-12-23 07:01:00|44036.9|44016.9|44036.9|44016.9|44036.9|44016.9|44031.9|44011.9|6
1640242870000|2021-12-23 07:01:10|44035.1|44015.1|44034.4|44014.4|44036.9|44016.9|44034.4|44014.4|1
1640242880000|2021-12-23 07:01:20|44032.6|44012.6|44031.9|44011.9|44032.6|44012.6|44031.9|44011.9|2
1640242890000|2021-12-23 07:01:30|||||||||1
1640242900000|2021-12-23 07:01:40|44034.4|44014.4|44034.4|44014.4|44034.4|44014.4|44034.4|44014.4|0
1640242910000|2021-12-23 07:01:50|44033.7|44013.7|44031.9|44011.9|44033.7|44013.7|44031.9|44011.9|5
1640242920000|2021-12-23 07:02:00|44030.1|44010.1|44029.4|44009.4|44031.9|44011.9|44029.4|44009.4|12
1640242930000|2021-12-23 07:02:10|44030.1|44010.1|44057.4|44037.4|44057.4|44037.4|44029.4|44009.4|7
1640242940000|2021-12-23 07:02:20|44058.1|44038.1|44054.4|44034.4|44058.1|44038.1|44054.4|44034.4|4
1640242950000|2021-12-23 07:02:30|44052.6|44032.6|44051.9|44031.9|44054.4|44034.4|44051.9|44031.9|4
1640242960000|2021-12-23 07:02:40|44049.4|44029.4|44046.9|44026.9|44049.4|44029.4|44046.9|44026.9|0
1640242970000|2021-12-23 07:02:50|44045.1|44025.1|44046.2|44026.2|44046.2|44026.2|44043.7|44023.7|3
1640242980000|2021-12-23 07:03:00|44046.9|44026.9|44046.9|44026.9|44049.4|44029.4|44046.9|44026.9|2
1640242990000|2021-12-23 07:03:10|44048.7|44028.7|44044.4|44024.4|44049.4|44029.4|44044.4|44024.4|2
1640243000000|2021-12-23 07:03:20|44042.6|44022.6|44039.4|44019.4|44042.6|44022.6|44039.4|44019.4|2
1640243010000|2021-12-23 07:03:30|||||||||2
1640243020000|2021-12-23 07:03:40|44037.6|44017.6|44036.9|44016.9|44037.6|44017.6|44036.9|44016.9|0
1640243030000|2021-12-23 07:03:50|44031.9|44011.9|44031.9|44011.9|44031.9|44011.9|44031.9|44011.9|1
1640243040000|2021-12-23 07:04:00|44029.4|44009.4|44036.9|44016.9|44036.9|44016.9|44029.4|44009.4|4
1640243050000|2021-12-23 07:04:10|44039.4|44019.4|44039.4|44019.4|44039.4|44019.4|44039.4|44019.4|1
1640243060000|2021-12-23 07:04:20|44037.6|44017.6|44032.6|44012.6|44037.6|44017.6|44032.6|44012.6|1
1640243070000|2021-12-23 07:04:30|44036.2|44016.2|44034.4|44014.4|44036.9|44016.9|44034.4|44014.4|4
1640243080000|2021-12-23 07:04:40|44036.9|44016.9|44039.4|44019.4|44039.4|44019.4|44036.9|44016.9|6
1640243090000|2021-12-23 07:04:50|44034.4|44014.4|44034.4|44014.4|44034.4|44014.4|44034.4|44014.4|3
1640243100000|2021-12-23 07:05:00|44033.7|44013.7|44031.2|44011.2|44033.7|44013.7|44029.4|44009.4|4
1640243110000|2021-12-23 07:05:10|44029.4|44009.4|44036.9|44016.9|44038.7|44018.7|44028.7|44008.7|7
1640243120000|2021-12-23 07:05:20|44039.4|44019.4|44039.4|44019.4|44039.4|44019.4|44039.4|44019.4|1
1640243130000|2021-12-23 07:05:30|44041.9|44021.9|44051.2|44031.2|44051.2|44031.2|44041.9|44021.9|3
1640243140000|2021-12-23 07:05:40|44037.6|44017.6|44037.6|44017.6|44037.6|44017.6|44037.6|44017.6|1
1640243150000|2021-12-23 07:05:50|44036.9|44016.9|44034.4|44014.4|44036.9|44016.9|44034.4|44014.4|1
1640243160000|2021-12-23 07:06:00|44039.4|44019.4|44039.4|44019.4|44039.4|44019.4|44039.4|44019.4|2
1640243170000|2021-12-23 07:06:10|||||||||1
1640243180000|2021-12-23 07:06:20|44041.9|44021.9|44041.9|44021.9|44041.9|44021.9|44041.9|44021.9|0
1640243190000|2021-12-23 07:06:30|44040.1|44020.1|44041.9|44021.9|44041.9|44021.9|44039.4|44019.4|1
1640243210000|2021-12-23 07:06:50|44044.4|44024.4|44049.4|44029.4|44049.4|44029.4|44044.4|44024.4|4
1640243220000|2021-12-23 07:07:00|44047.6|44027.6|44046.9|44026.9|44047.6|44027.6|44046.9|44026.9|2
1640243230000|2021-12-23 07:07:10|44042.6|44022.6|44040.8|44020.8|44042.6|44022.6|44040.8|44020.8|2
1640243240000|2021-12-23 07:07:20|44037.6|44017.6|44041.9|44021.9|44041.9|44021.9|44037.6|44017.6|9
1640243250000|2021-12-23 07:07:30|||||||||1
1640243260000|2021-12-23 07:07:40|44039.4|44019.4|44036.2|44016.2|44039.4|44019.4|44034.4|44014.4|2
1640243270000|2021-12-23 07:07:50|44035.1|44015.1|44034.4|44014.4|44035.1|44015.1|44034.4|44014.4|0
1640243290000|2021-12-23 07:08:10|||||||||1
1640243320000|2021-12-23 07:08:40|44031.2|44011.2|44031.2|44011.2|44031.2|44011.2|44031.2|44011.2|1
1640243330000|2021-12-23 07:08:50|44026.9|44006.9|44029.4|44009.4|44029.4|44009.4|44026.9|44006.9|3
1640243340000|2021-12-23 07:09:00|44026.9|44006.9|44031.9|44011.9|44034.4|44014.4|44019.4|43999.4|19
1640243360000|2021-12-23 07:09:20|44030.1|44010.1|44031.9|44011.9|44031.9|44011.9|44030.1|44010.1|3
1640243370000|2021-12-23 07:09:30|44033.7|44013.7|44034.4|44014.4|44034.4|44014.4|44032.6|44012.6|7
1640243380000|2021-12-23 07:09:40|44031.9|44011.9|44031.9|44011.9|44031.9|44011.9|44031.9|44011.9|1
1640243390000|2021-12-23 07:09:50|44033.7|44013.7|44026.9|44006.9|44033.7|44013.7|44026.9|44006.9|0
1640243400000|2021-12-23 07:10:00|44028.7|44008.7|44025.6|44005.6|44036.2|44016.2|44025.6|44005.6|8
1640243420000|2021-12-23 07:10:20|44020.6|44000.6|44023.1|44003.1|44023.1|44003.1|44020.6|44000.6|3
1640243430000|2021-12-23 07:10:30|44025.6|44005.6|44025.6|44005.6|44025.6|44005.6|44023.1|44003.1|2
1640243440000|2021-12-23 07:10:40|44023.1|44003.1|44015.6|43995.6|44023.1|44003.1|44010.6|43990.6|32
1640243450000|2021-12-23 07:10:50|44011.2|43991.2|44008.1|43988.1|44011.2|43991.2|44003.7|43983.7|10
1640243460000|2021-12-23 07:11:00|44011.2|43991.2|44010.6|43990.6|44013.1|43993.1|44008.1|43988.1|7
1640243470000|2021-12-23 07:11:10|44008.1|43988.1|44013.1|43993.1|44013.1|43993.1|44008.1|43988.1|2
1640243480000|2021-12-23 07:11:20|44015.6|43995.6|44015.6|43995.6|44015.6|43995.6|44013.1|43993.1|6
1640243490000|2021-12-23 07:11:30|44017.4|43997.4|44013.1|43993.1|44017.4|43997.4|44013.1|43993.1|2
1640243500000|2021-12-23 07:11:40|44014.4|43994.4|44020.6|44000.6|44020.6|44000.6|44013.1|43993.1|22
1640243520000|2021-12-23 07:12:00|44018.1|43998.1|44043.1|44023.1|44045.6|44025.6|44018.1|43998.1|37
1640243530000|2021-12-23 07:12:10|44040.6|44020.6|44040.6|44020.6|44040.6|44020.6|44040.6|44020.6|2
1640243540000|2021-12-23 07:12:20|44023.1|44003.1|44023.1|44003.1|44023.1|44003.1|44023.1|44003.1|2
1640243550000|2021-12-23 07:12:30|44020.6|44000.6|44013.1|43993.1|44020.6|44000.6|44008.1|43988.1|19
1640243560000|2021-12-23 07:12:40|44017.4|43997.4|44019.9|43999.9|44022.4|44002.4|44017.4|43997.4|6
1640243570000|2021-12-23 07:12:50|44020.6|44000.6|44020.6|44000.6|44020.6|44000.6|44020.6|44000.6|1
1640243590000|2021-12-23 07:13:10|44017.4|43997.4|44006.2|43986.2|44017.4|43997.4|44006.2|43986.2|16
1640243600000|2021-12-23 07:13:20|44003.1|43983.1|44006.2|43986.2|44006.2|43986.2|44003.1|43983.1|8
1640243610000|2021-12-23 07:13:30|44004.4|43984.4|44005.6|43985.6|44005.6|43985.6|44003.7|43983.7|2
1640243620000|2021-12-23 07:13:40|44000.6|43980.6|44003.1|43983.1|44003.1|43983.1|44000.6|43980.6|4
1640243630000|2021-12-23 07:13:50|44005.6|43985.6|44000.6|43980.6|44005.6|43985.6|43998.7|43978.7|4
1640243640000|2021-12-23 07:14:00|43998.7|43978.7|43994.9|43974.9|43998.7|43978.7|43994.9|43974.9|7
1640243650000|2021-12-23 07:14:10|43998.1|43978.1|44003.1|43983.1|44003.1|43983.1|43998.1|43978.1|6
1640243660000|2021-12-23 07:14:20|44004.9|43984.9|44004.9|43984.9|44004.9|43984.9|44004.9|43984.9|4
1640243670000|2021-12-23 07:14:30|44005.6|43985.6|43995.6|43975.6|44005.6|43985.6|43995.6|43975.6|7
1640243680000|2021-12-23 07:14:40|43998.1|43978.1|43998.1|43978.1|43998.1|43978.1|43998.1|43978.1|1
1640243690000|2021-12-23 07:14:50|44000.6|43980.6|43994.9|43974.9|44000.6|43980.6|43994.9|43974.9|3
1640243700000|2021-12-23 07:15:00|43993.1|43973.1|43998.1|43978.1|43998.1|43978.1|43993.1|43973.1|3
1640243710000|2021-12-23 07:15:10|44000.6|43980.6|44000.6|43980.6|44000.6|43980.6|44000.6|43980.6|1
1640243720000|2021-12-23 07:15:20|44003.1|43983.1|43998.7|43978.7|44003.1|43983.1|43998.7|43978.7|9
1640243730000|2021-12-23 07:15:30|43998.1|43978.1|43988.1|43968.1|43998.1|43978.1|43988.1|43968.1|3
1640243740000|2021-12-23 07:15:40|43986.2|43966.2|43983.1|43963.1|43986.2|43966.2|43983.1|43963.1|2
1640243750000|2021-12-23 07:15:50|43981.2|43961.2|43980.6|43960.6|43983.1|43963.1|43980.6|43960.6|5
1640243760000|2021-12-23 07:16:00|43981.2|43961.2|43985.6|43965.6|43985.6|43965.6|43980.6|43960.6|9
1640243770000|2021-12-23 07:16:10|43993.1|43973.1|43993.1|43973.1|43993.1|43973.1|43993.1|43973.1|9
1640243780000|2021-12-23 07:16:20|43990.6|43970.6|43993.1|43973.1|43993.1|43973.1|43990.6|43970.6|7
1640243790000|2021-12-23 07:16:30|43995.6|43975.6|43995.6|43975.6|43995.6|43975.6|43995.6|43975.6|1
1640243800000|2021-12-23 07:16:40|43991.2|43971.2|43993.1|43973.1|43995.6|43975.6|43991.2|43971.2|1
1640243820000|2021-12-23 07:17:00|43998.1|43978.1|44003.1|43983.1|44003.1|43983.1|43998.1|43978.1|13
1640243830000|2021-12-23 07:17:10|44004.9|43984.9|44003.1|43983.1|44004.9|43984.9|44003.1|43983.1|2
1640243840000|2021-12-23 07:17:20|44005.6|43985.6|44008.1|43988.1|44008.1|43988.1|44005.6|43985.6|0
1640243870000|2021-12-23 07:17:50|44017.4|43997.4|44017.4|43997.4|44017.4|43997.4|44017.4|43997.4|4
1640243880000|2021-12-23 07:18:00|44018.1|43998.1|44018.1|43998.1|44018.1|43998.1|44018.1|43998.1|1
1640243890000|2021-12-23 07:18:10|44018.7|43998.7|44018.7|43998.7|44018.7|43998.7|44018.7|43998.7|2
1640243900000|2021-12-23 07:18:20|44021.2|44001.2|44018.7|43998.7|44021.2|44001.2|44018.7|43998.7|1
1640243920000|2021-12-23 07:18:40|44021.2|44001.2|44018.1|43998.1|44021.2|44001.2|44018.1|43998.1|1
1640243950000|2021-12-23 07:19:10|44020.6|44000.6|44020.6|44000.6|44020.6|44000.6|44018.1|43998.1|2
1640243960000|2021-12-23 07:19:20|44018.1|43998.1|44023.1|44003.1|44023.1|44003.1|44018.1|43998.1|3
1640243980000|2021-12-23 07:19:40|44025.6|44005.6|44030.6|44010.6|44030.6|44010.6|44025.6|44005.6|1
1640243990000|2021-12-23 07:19:50|||||||||1
1640244010000|2021-12-23 07:20:10|44032.4|44012.4|44030.6|44010.6|44033.1|44013.1|44030.6|44010.6|2
1640244020000|2021-12-23 07:20:20|44028.7|44008.7|44030.6|44010.6|44030.6|44010.6|44028.1|44008.1|1
1640244040000|2021-12-23 07:20:40|44033.1|44013.1|44028.1|44008.1|44033.1|44013.1|44028.1|44008.1|3
1640244050000|2021-12-23 07:20:50|44020.6|44000.6|44020.6|44000.6|44023.1|44003.1|44020.6|44000.6|15
1640244060000|2021-12-23 07:21:00|44018.7|43998.7|44020.6|44000.6|44020.6|44000.6|44018.1|43998.1|2
1640244070000|2021-12-23 07:21:10|44023.1|44003.1|44023.1|44003.1|44023.1|44003.1|44023.1|44003.1|0
1640244080000|2021-12-23 07:21:20|||||||||1
1640244090000|2021-12-23 07:21:30|44018.1|43998.1|44020.6|44000.6|44020.6|44000.6|44018.1|43998.1|2
1640244100000|2021-12-23 07:21:40|44015.6|43995.6|44018.1|43998.1|44020.6|44000.6|44015.6|43995.6|0
1640244110000|2021-12-23 07:21:50|44015.6|43995.6|44018.1|43998.1|44018.1|43998.1|44015.6|43995.6|2
1640244120000|2021-12-23 07:22:00|44013.1|43993.1|44013.1|43993.1|44013.1|43993.1|44013.1|43993.1|1
1640244130000|2021-12-23 07:22:10|||||||||3
1640244140000|2021-12-23 07:22:20|44014.9|43994.9|44013.1|43993.1|44015.6|43995.6|44013.1|43993.1|6
1640244160000|2021-12-23 07:22:40|44014.9|43994.9|44014.9|43994.9|44014.9|43994.9|44014.9|43994.9|0
1640244170000|2021-12-23 07:22:50|44015.6|43995.6|44013.1|43993.1|44015.6|43995.6|44013.1|43993.1|1
1640244180000|2021-12-23 07:23:00|44015.6|43995.6|44015.6|43995.6|44015.6|43995.6|44015.6|43995.6|1
1640244190000|2021-12-23 07:23:10|44013.7|43993.7|44015.6|43995.6|44015.6|43995.6|44013.7|43993.7|1
1640244200000|2021-12-23 07:23:20|44008.1|43988.1|44008.1|43988.1|44008.1|43988.1|44008.1|43988.1|4
1640244230000|2021-12-23 07:23:50|44005.6|43985.6|44005.6|43985.6|44005.6|43985.6|44005.6|43985.6|0
1640244240000|2021-12-23 07:24:00|44000.6|43980.6|43998.1|43978.1|44000.6|43980.6|43998.1|43978.1|6
1640244250000|2021-12-23 07:24:10|43993.1|43973.1|43985.6|43965.6|43993.1|43973.1|43985.6|43965.6|5
1640244260000|2021-12-23 07:24:20|43988.1|43968.1|43985.6|43965.6|43988.1|43968.1|43983.7|43963.7|3
1640244270000|2021-12-23 07:24:30|43983.7|43963.7|43985.6|43965.6|43988.1|43968.1|43983.7|43963.7|5
1640244280000|2021-12-23 07:24:40|43987.4|43967.4|43995.6|43975.6|43995.6|43975.6|43987.4|43967.4|0
1640244300000|2021-12-23 07:25:00|43993.7|43973.7|43995.6|43975.6|43995.6|43975.6|43993.7|43973.7|2
1640244310000|2021-12-23 07:25:10|43997.4|43977.4|44000.6|43980.6|44000.6|43980.6|43997.4|43977.4|0
1640244320000|2021-12-23 07:25:20|43995.6|43975.6|43995.6|43975.6|43995.6|43975.6|43995.6|43975.6|1
1640244330000|2021-12-23 07:25:30|||||||||1
1640244340000|2021-12-23 07:25:40|43996.2|43976.2|43996.2|43976.2|43996.2|43976.2|43996.2|43976.2|0
1640244350000|2021-12-23 07:25:50|43995.6|43975.6|43995.6|43975.6|43995.6|43975.6|43995.6|43975.6|0
1640244370000|2021-12-23 07:26:10|43995.5|43975.5|43995.5|43975.5|43995.5|43975.5|43995.5|43975.5|0
1640244380000|2021-12-23 07:26:20|43996.2|43976.2|43996.2|43976.2|43996.2|43976.2|43996.2|43976.2|0
1640244390000|2021-12-23 07:26:30|43998|43978|44000.5|43980.5|44000.5|43980.5|43998|43978|3
1640244400000|2021-12-23 07:26:40|44003|43983|44005.5|43985.5|44005.5|43985.5|44003|43983|2
1640244420000|2021-12-23 07:27:00|||||||||2
1640244430000|2021-12-23 07:27:10|44003.7|43983.7|44003|43983|44005.5|43985.5|44003|43983|0
1640244440000|2021-12-23 07:27:20|44001.2|43981.2|44003|43983|44003|43983|44000.5|43980.5|1
1640244460000|2021-12-23 07:27:40|44000.5|43980.5|43998|43978|44000.5|43980.5|43998|43978|1
1640244470000|2021-12-23 07:27:50|43996.2|43976.2|43996.2|43976.2|43996.2|43976.2|43996.2|43976.2|1
1640244490000|2021-12-23 07:28:10|43994.4|43974.4|43994.4|43974.4|43994.4|43974.4|43994.4|43974.4|10
1640244500000|2021-12-23 07:28:20|43992.6|43972.6|43991.9|43971.9|43994.4|43974.4|43991.9|43971.9|3
1640244510000|2021-12-23 07:28:30|43981.9|43961.9|43978.7|43958.7|43981.9|43961.9|43978.7|43958.7|5
1640244520000|2021-12-23 07:28:40|43980.5|43960.5|43975.5|43955.5|43980.5|43960.5|43975.5|43955.5|13
1640244530000|2021-12-23 07:28:50|43973|43953|43973|43953|43973|43953|43973|43953|1
1640244540000|2021-12-23 07:29:00|43975.5|43955.5|43978|43958|43978|43958|43975.5|43955.5|4
1640244550000|2021-12-23 07:29:10|43980.5|43960.5|43980.5|43960.5|43980.5|43960.5|43980.5|43960.5|3
1640244560000|2021-12-23 07:29:20|43978.7|43958.7|43981.2|43961.2|43981.2|43961.2|43978.7|43958.7|20
1640244570000|2021-12-23 07:29:30|43979.4|43959.4|43978.7|43958.7|43979.4|43959.4|43978.7|43958.7|3
1640244580000|2021-12-23 07:29:40|43981.9|43961.9|43979.4|43959.4|43981.9|43961.9|43979.4|43959.4|4
1640244600000|2021-12-23 07:30:00|43981.9|43961.9|43986.9|43966.9|43986.9|43966.9|43980.1|43960.1|10
1640244610000|2021-12-23 07:30:10|43984.4|43964.4|43983.7|43963.7|43984.4|43964.4|43983.7|43963.7|1
1640244620000|2021-12-23 07:30:20|43986.9|43966.9|43981.9|43961.9|43986.9|43966.9|43981.9|43961.9|1
1640244630000|2021-12-23 07:30:30|43984.4|43964.4|43984.4|43964.4|43984.4|43964.4|43981.9|43961.9|1
1640244640000|2021-12-23 07:30:40|43981.9|43961.9|43984.4|43964.4|43984.4|43964.4|43981.9|43961.9|6
1640244650000|2021-12-23 07:30:50|||||||||3
1640244660000|2021-12-23 07:31:00|43993|43973|43994.4|43974.4|43994.4|43974.4|43993|43973|3
1640244670000|2021-12-23 07:31:10|43999.4|43979.4|43999.4|43979.4|43999.4|43979.4|43999.4|43979.4|2
1640244680000|2021-12-23 07:31:20|44001.2|43981.2|44001.9|43981.9|44004.4|43984.4|44001.2|43981.2|3
1640244710000|2021-12-23 07:31:50|44006.9|43986.9|44004.4|43984.4|44006.9|43986.9|44004.4|43984.4|0
1640244720000|2021-12-23 07:32:00|44005.1|43985.1|44001.9|43981.9|44005.1|43985.1|44001.9|43981.9|6
1640244730000|2021-12-23 07:32:10|44004.4|43984.4|44004.4|43984.4|44004.4|43984.4|44004.4|43984.4|1
1640244740000|2021-12-23 07:32:20|44006.2|43986.2|44006.2|43986.2|44006.9|43986.9|44006.2|43986.2|0
1640244750000|2021-12-23 07:32:30|44006.9|43986.9|44009.4|43989.4|44009.4|43989.4|44006.9|43986.9|0
1640244760000|2021-12-23 07:32:40|44011.2|43991.2|44011.2|43991.2|44011.2|43991.2|44011.2|43991.2|0
1640244770000|2021-12-23 07:32:50|44009.4|43989.4|44009.4|43989.4|44010.1|43990.1|44009.4|43989.4|0
1640244780000|2021-12-23 07:33:00|44011.2|43991.2|44016.9|43996.9|44016.9|43996.9|44009.4|43989.4|1
1640244790000|2021-12-23 07:33:10|44016.2|43996.2|44016.9|43996.9|44016.9|43996.9|44012.6|43992.6|5
1640244800000|2021-12-23 07:33:20|44019.4|43999.4|44011.9|43991.9|44019.4|43999.4|44011.9|43991.9|5
1640244830000|2021-12-23 07:33:50|44004.4|43984.4|44006.9|43986.9|44006.9|43986.9|44004.4|43984.4|2
1640244850000|2021-12-23 07:34:10|44008.7|43988.7|44009.4|43989.4|44009.4|43989.4|44006.9|43986.9|0
1640244860000|2021-12-23 07:34:20|44006.9|43986.9|44006.9|43986.9|44006.9|43986.9|44006.9|43986.9|0
1640244870000|2021-12-23 07:34:30|44007.6|43987.6|44006.9|43986.9|44007.6|43987.6|44006.9|43986.9|0
1640244900000|2021-12-23 07:35:00|||||||||1
1640244910000|2021-12-23 07:35:10|44004.4|43984.4|44004.4|43984.4|44004.4|43984.4|44004.4|43984.4|1
1640244920000|2021-12-23 07:35:20|44002.6|43982.6|44002.6|43982.6|44002.6|43982.6|44001.9|43981.9|0
1640244930000|2021-12-23 07:35:30|44001.9|43981.9|44001.9|43981.9|44001.9|43981.9|44001.9|43981.9|0
1640244940000|2021-12-23 07:35:40|44003.7|43983.7|44001.9|43981.9|44004.4|43984.4|44001.9|43981.9|0
1640244950000|2021-12-23 07:35:50|44004.4|43984.4|44004.4|43984.4|44004.4|43984.4|44004.4|43984.4|0
1640244960000|2021-12-23 07:36:00|44006.2|43986.2|44001.2|43981.2|44006.9|43986.9|43999.4|43979.4|7
1640244970000|2021-12-23 07:36:10|44001.9|43981.9|43999.4|43979.4|44001.9|43981.9|43999.4|43979.4|1
1640244980000|2021-12-23 07:36:20|43996.9|43976.9|44001.9|43981.9|44001.9|43981.9|43994.4|43974.4|4
1640244990000|2021-12-23 07:36:30|44006.9|43986.9|44006.9|43986.9|44009.4|43989.4|44006.9|43986.9|1
1640245000000|2021-12-23 07:36:40|44009.4|43989.4|44006.9|43986.9|44009.4|43989.4|44006.9|43986.9|0
1640245010000|2021-12-23 07:36:50|44004.4|43984.4|44004.4|43984.4|44004.4|43984.4|44004.4|43984.4|0
1640245020000|2021-12-23 07:37:00|44006.9|43986.9|44001.9|43981.9|44006.9|43986.9|44001.9|43981.9|1
1640245030000|2021-12-23 07:37:10|43998.7|43978.7|44001.9|43981.9|44001.9|43981.9|43998.7|43978.7|1
1640245040000|2021-12-23 07:37:20|44004.4|43984.4|44004.4|43984.4|44004.4|43984.4|44004.4|43984.4|1
1640245050000|2021-12-23 07:37:30|44006.9|43986.9|44006.9|43986.9|44006.9|43986.9|44006.9|43986.9|0
1640245070000|2021-12-23 07:37:50|||||||||1
1640245080000|2021-12-23 07:38:00|44009.4|43989.4|44014.4|43994.4|44014.4|43994.4|44009.4|43989.4|1
1640245090000|2021-12-23 07:38:10|44011.9|43991.9|44011.9|43991.9|44011.9|43991.9|44011.9|43991.9|0
1640245120000|2021-12-23 07:38:40|44014.4|43994.4|44015.1|43995.1|44015.1|43995.1|44014.4|43994.4|0
1640245130000|2021-12-23 07:38:50|44014.4|43994.4|44016.9|43996.9|44016.9|43996.9|44014.4|43994.4|0
1640245140000|2021-12-23 07:39:00|44015.1|43995.1|44016.9|43996.9|44016.9|43996.9|44014.4|43994.4|0
1640245180000|2021-12-23 07:39:40|44011.9|43991.9|44008.7|43988.7|44015.5|43995.5|44006.9|43986.9|18
1640245190000|2021-12-23 07:39:50|44009.4|43989.4|43985.1|43965.1|44009.4|43989.4|43985.1|43965.1|15
1640245200000|2021-12-23 07:40:00|43986.9|43966.9|43986.2|43966.2|43986.9|43966.9|43986.2|43966.2|5
1640245210000|2021-12-23 07:40:10|43984.4|43964.4|43984.4|43964.4|43984.4|43964.4|43984.4|43964.4|1
1640245230000|2021-12-23 07:40:30|43981.9|43961.9|43981.9|43961.9|43981.9|43961.9|43981.9|43961.9|2
1640245240000|2021-12-23 07:40:40|43983.7|43963.7|43981.9|43961.9|43984.4|43964.4|43979.4|43959.4|2
1640245270000|2021-12-23 07:41:10|43980.1|43960.1|43976.9|43956.9|43980.1|43960.1|43976.9|43956.9|4
1640245280000|2021-12-23 07:41:20|43979.4|43959.4|43979.4|43959.4|43979.4|43959.4|43979.4|43959.4|8
1640245300000|2021-12-23 07:41:40|43976.9|43956.9|43976.9|43956.9|43976.9|43956.9|43976.9|43956.9|2
1640245310000|2021-12-23 07:41:50|||||||||3
1640245330000|2021-12-23 07:42:10|||||||||5
1640245340000|2021-12-23 07:42:20|43979.4|43959.4|43976.9|43956.9|43979.4|43959.4|43976.9|43956.9|1
1640245360000|2021-12-23 07:42:40|43979.4|43959.4|43994.4|43974.4|43994.4|43974.4|43979.4|43959.4|9
1640245370000|2021-12-23 07:42:50|43996.9|43976.9|43996.9|43976.9|43996.9|43976.9|43996.9|43976.9|1
1640245380000|2021-12-23 07:43:00|43995.1|43975.1|43994.4|43974.4|43995.1|43975.1|43994.4|43974.4|0
1640245390000|2021-12-23 07:43:10|43990.1|43970.1|43989.4|43969.4|43990.1|43970.1|43989.4|43969.4|3
1640245410000|2021-12-23 07:43:30|43986.9|43966.9|43986.9|43966.9|43986.9|43966.9|43986.9|43966.9|0
1640245440000|2021-12-23 07:44:00|43991.9|43971.9|43991.9|43971.9|43991.9|43971.9|43991.9|43971.9|0
1640245460000|2021-12-23 07:44:20|43993.7|43973.7|43975.1|43955.1|43994.4|43974.4|43975.1|43955.1|6
1640245470000|2021-12-23 07:44:30|43974.4|43954.4|43974.4|43954.4|43974.4|43954.4|43974.4|43954.4|1
1640245480000|2021-12-23 07:44:40|43972.6|43952.6|43969.4|43949.4|43972.6|43952.6|43969.4|43949.4|1
1640245490000|2021-12-23 07:44:50|43967.6|43947.6|43969.4|43949.4|43969.4|43949.4|43964.4|43944.4|2
1640245500000|2021-12-23 07:45:00|43971.2|43951.2|43971.9|43951.9|43972.6|43952.6|43971.2|43951.2|4
1640245520000|2021-12-23 07:45:20|43976.9|43956.9|43974.4|43954.4|43976.9|43956.9|43974.4|43954.4|0
1640245540000|2021-12-23 07:45:40|43970.1|43950.1|43970.1|43950.1|43970.1|43950.1|43970.1|43950.1|0
1640245550000|2021-12-23 07:45:50|43971.2|43951.2|43971.9|43951.9|43971.9|43951.9|43969.4|43949.4|0
1640245560000|2021-12-23 07:46:00|43971.2|43951.2|43969.4|43949.4|43971.2|43951.2|43969.4|43949.4|1
1640245590000|2021-12-23 07:46:30|43971.9|43951.9|43971.9|43951.9|43971.9|43951.9|43971.9|43951.9|0
1640245620000|2021-12-23 07:47:00|43973.7|43953.7|43978.7|43958.7|43978.7|43958.7|43973.7|43953.7|3
1640245640000|2021-12-23 07:47:20|43981.2|43961.2|43981.2|43961.2|43981.2|43961.2|43981.2|43961.2|2
1640245670000|2021-12-23 07:47:50|43983|43963|43986.2|43966.2|43986.2|43966.2|43983|43963|1
1640245680000|2021-12-23 07:48:00|43986.9|43966.9|43986.9|43966.9|43986.9|43966.9|43986.9|43966.9|0
1640245690000|2021-12-23 07:48:10|43989.4|43969.4|43991.9|43971.9|43991.9|43971.9|43989.4|43969.4|2
1640245710000|2021-12-23 07:48:30|43989.4|43969.4|43989.4|43969.4|43989.4|43969.4|43989.4|43969.4|2
1640245730000|2021-12-23 07:48:50|43986.9|43966.9|43986.9|43966.9|43986.9|43966.9|43986.9|43966.9|1
1640245740000|2021-12-23 07:49:00|43985.1|43965.1|43981.9|43961.9|43985.1|43965.1|43981.9|43961.9|0
1640245750000|2021-12-23 07:49:10|43983.7|43963.7|43984.4|43964.4|43984.4|43964.4|43983.7|43963.7|1
1640245760000|2021-12-23 07:49:20|43982.6|43962.6|43982.6|43962.6|43982.6|43962.6|43982.6|43962.6|1
1640245770000|2021-12-23 07:49:30|43981.9|43961.9|43981.9|43961.9|43981.9|43961.9|43981.9|43961.9|0
1640245800000|2021-12-23 07:50:00|43979.4|43959.4|43979.4|43959.4|43981.9|43961.9|43976.9|43956.9|5
1640245810000|2021-12-23 07:50:10|43976.9|43956.9|43976.9|43956.9|43976.9|43956.9|43976.9|43956.9|0
1640245820000|2021-12-23 07:50:20|||||||||1
1640245830000|2021-12-23 07:50:30|43975.1|43955.1|43979.4|43959.4|43979.4|43959.4|43974.4|43954.4|1
1640245840000|2021-12-23 07:50:40|43974.4|43954.4|43974.4|43954.4|43974.4|43954.4|43974.4|43954.4|3
1640245850000|2021-12-23 07:50:50|43976.9|43956.9|43976.9|43956.9|43976.9|43956.9|43976.9|43956.9|0
1640245860000|2021-12-23 07:51:00|43975.1|43955.1|43971.9|43951.9|43975.1|43955.1|43971.2|43951.2|7
1640245870000|2021-12-23 07:51:10|43966.9|43946.9|43966.9|43946.9|43966.9|43946.9|43966.9|43946.9|3
1640245880000|2021-12-23 07:51:20|43964.4|43944.4|43964.4|43944.4|43964.4|43944.4|43964.4|43944.4|0
1640245890000|2021-12-23 07:51:30|43966.9|43946.9|43969.4|43949.4|43969.4|43949.4|43966.9|43946.9|3
1640245900000|2021-12-23 07:51:40|43971.9|43951.9|43971.9|43951.9|43971.9|43951.9|43971.9|43951.9|3
1640245910000|2021-12-23 07:51:50|43974.4|43954.4|43971.9|43951.9|43974.4|43954.4|43971.9|43951.9|2
1640245920000|2021-12-23 07:52:00|43974.4|43954.4|43971.9|43951.9|43974.4|43954.4|43971.9|43951.9|3
1640245950000|2021-12-23 07:52:30|43969.4|43949.4|43969.4|43949.4|43969.4|43949.4|43969.4|43949.4|2
1640245990000|2021-12-23 07:53:10|43971.9|43951.9|43971.9|43951.9|43971.9|43951.9|43971.9|43951.9|1
1640246010000|2021-12-23 07:53:30|43970.1|43950.1|43971.9|43951.9|43971.9|43951.9|43966.9|43946.9|0
1640246020000|2021-12-23 07:53:40|||||||||1
1640246030000|2021-12-23 07:53:50|43969.4|43949.4|43969.4|43949.4|43969.4|43949.4|43969.4|43949.4|0
1640246040000|2021-12-23 07:54:00|43966.9|43946.9|43966.9|43946.9|43966.9|43946.9|43966.9|43946.9|3
1640246050000|2021-12-23 07:54:10|43965.1|43945.1|43964.4|43944.4|43965.1|43945.1|43964.4|43944.4|1
1640246060000|2021-12-23 07:54:20|43969.4|43949.4|43969.4|43949.4|43970.1|43950.1|43969.4|43949.4|1
1640246070000|2021-12-23 07:54:30|43971.9|43951.9|43971.9|43951.9|43971.9|43951.9|43971.9|43951.9|0
1640246080000|2021-12-23 07:54:40|43970.1|43950.1|43971.9|43951.9|43971.9|43951.9|43969.4|43949.4|3
1640246090000|2021-12-23 07:54:50|43974.4|43954.4|43974.4|43954.4|43974.4|43954.4|43974.4|43954.4|0
1640246100000|2021-12-23 07:55:00|43971.9|43951.9|43969.4|43949.4|43971.9|43951.9|43969.4|43949.4|1
1640246110000|2021-12-23 07:55:10|43970|43950|43974.4|43954.4|43974.4|43954.4|43970|43950|3
1640246130000|2021-12-23 07:55:30|43973.7|43953.7|43971.9|43951.9|43973.7|43953.7|43971.9|43951.9|1
1640246140000|2021-12-23 07:55:40|43970|43950|43969.4|43949.4|43970|43950|43969.4|43949.4|1
1640246150000|2021-12-23 07:55:50|43971.9|43951.9|43969.4|43949.4|43971.9|43951.9|43969.4|43949.4|0
1640246170000|2021-12-23 07:56:10|43971.9|43951.9|43971.9|43951.9|43971.9|43951.9|43971.9|43951.9|0
1640246180000|2021-12-23 07:56:20|43970|43950|43969.4|43949.4|43970|43950|43969.4|43949.4|0
1640246190000|2021-12-23 07:56:30|43970|43950|43971.9|43951.9|43971.9|43951.9|43970|43950|0
1640246200000|2021-12-23 07:56:40|43974.4|43954.4|43971.9|43951.9|43974.4|43954.4|43971.9|43951.9|0
1640246210000|2021-12-23 07:56:50|43969.4|43949.4|43969.4|43949.4|43969.4|43949.4|43969.4|43949.4|0
1640246220000|2021-12-23 07:57:00|||||||||1
1640246240000|2021-12-23 07:57:20|43965|43945|43965|43945|43965|43945|43965|43945|4
1640246250000|2021-12-23 07:57:30|43960|43940|43959.4|43939.4|43960|43940|43959.4|43939.4|2
1640246280000|2021-12-23 07:58:00|43956.9|43936.9|43959.4|43939.4|43959.4|43939.4|43956.9|43936.9|3
1640246290000|2021-12-23 07:58:10|43961.9|43941.9|43964.4|43944.4|43964.4|43944.4|43961.9|43941.9|0
1640246300000|2021-12-23 07:58:20|||||||||3
1640246310000|2021-12-23 07:58:30|||||||||1
1640246320000|2021-12-23 07:58:40|43961.9|43941.9|43961.9|43941.9|43961.9|43941.9|43961.9|43941.9|0
1640246330000|2021-12-23 07:58:50|43964.4|43944.4|43964.4|43944.4|43966.9|43946.9|43964.4|43944.4|1
1640246340000|2021-12-23 07:59:00|43966.2|43946.2|43964.4|43944.4|43966.9|43946.9|43964.4|43944.4|2
1640246360000|2021-12-23 07:59:20|||||||||1
1640246370000|2021-12-23 07:59:30|43962.5|43942.5|43960|43940|43962.5|43942.5|43960|43940|3
1640246380000|2021-12-23 07:59:40|43959.4|43939.4|43954.4|43934.4|43959.4|43939.4|43954.4|43934.4|5
1640246390000|2021-12-23 07:59:50|43956.9|43936.9|43964.4|43944.4|43964.4|43944.4|43952.5|43932.5|4
1640246400000|2021-12-23 08:00:00|43969.4|43949.4|43954.4|43934.4|43969.4|43949.4|43952.5|43932.5|9
1640246410000|2021-12-23 08:00:10|43955|43935|43954.4|43934.4|43956.9|43936.9|43954.4|43934.4|5
1640246420000|2021-12-23 08:00:20|43956.9|43936.9|43957.5|43937.5|43958.7|43938.7|43956.9|43936.9|3
1640246430000|2021-12-23 08:00:30|43956.9|43936.9|43956.9|43936.9|43957.5|43937.5|43956.9|43936.9|1
1640246440000|2021-12-23 08:00:40|43954.4|43934.4|43954.4|43934.4|43956.9|43936.9|43954.4|43934.4|7
1640246450000|2021-12-23 08:00:50|43956.9|43936.9|43973.7|43953.7|43973.7|43953.7|43956.9|43936.9|16
1640246460000|2021-12-23 08:01:00|43974.4|43954.4|43991.9|43971.9|43994.4|43974.4|43974.4|43954.4|7
1640246470000|2021-12-23 08:01:10|43990|43970|43991.2|43971.2|43994.4|43974.4|43990|43970|2
1640246480000|2021-12-23 08:01:20|43991.9|43971.9|43991.9|43971.9|43994.4|43974.4|43991.9|43971.9|1
1640246490000|2021-12-23 08:01:30|43994.4|43974.4|43991.9|43971.9|43994.4|43974.4|43991.9|43971.9|0
1640246500000|2021-12-23 08:01:40|43996.9|43976.9|43996.9|43976.9|43996.9|43976.9|43996.9|43976.9|1
1640246510000|2021-12-23 08:01:50|44004.4|43984.4|44006.9|43986.9|44006.9|43986.9|44004.4|43984.4|7
1640246520000|2021-12-23 08:02:00|44004.4|43984.4|44011.9|43991.9|44011.9|43991.9|44004.4|43984.4|2
1640246530000|2021-12-23 08:02:10|44012.5|43992.5|44016.9|43996.9|44016.9|43996.9|44012.5|43992.5|5
1640246540000|2021-12-23 08:02:20|44014.4|43994.4|44016.9|43996.9|44016.9|43996.9|44011.9|43991.9|4
1640246550000|2021-12-23 08:02:30|44015|43995|44011.9|43991.9|44015|43995|44011.9|43991.9|1
1640246560000|2021-12-23 08:02:40|44013.7|43993.7|44011.9|43991.9|44014.4|43994.4|44011.9|43991.9|2
1640246580000|2021-12-23 08:03:00|44009.4|43989.4|44016.2|43996.2|44016.2|43996.2|44009.4|43989.4|2
1640246590000|2021-12-23 08:03:10|44014.4|43994.4|44013.7|43993.7|44014.4|43994.4|44013.7|43993.7|2
1640246600000|2021-12-23 08:03:20|44016.9|43996.9|44016.9|43996.9|44016.9|43996.9|44014.4|43994.4|4
1640246610000|2021-12-23 08:03:30|44019.4|43999.4|44021.9|44001.9|44021.9|44001.9|44019.4|43999.4|2
1640246630000|2021-12-23 08:03:50|44023.7|44003.7|44031.9|44011.9|44031.9|44011.9|44023.7|44003.7|6
1640246640000|2021-12-23 08:04:00|44029.4|44009.4|44031.2|44011.2|44031.2|44011.2|44029.4|44009.4|1
1640246650000|2021-12-23 08:04:10|44033.7|44013.7|44031.9|44011.9|44034.4|44014.4|44031.9|44011.9|2
1640246660000|2021-12-23 08:04:20|44034.4|44014.4|44034.4|44014.4|44034.4|44014.4|44034.4|44014.4|0
1640246670000|2021-12-23 08:04:30|44031.9|44011.9|44031.9|44011.9|44031.9|44011.9|44031.9|44011.9|6
1640246680000|2021-12-23 08:04:40|44029.4|44009.4|44029.4|44009.4|44029.4|44009.4|44029.4|44009.4|1
1640246690000|2021-12-23 08:04:50|44027.5|44007.5|44024.4|44004.4|44027.5|44007.5|44024.4|44004.4|9
1640246700000|2021-12-23 08:05:00|44026.9|44006.9|44026.9|44006.9|44026.9|44006.9|44026.9|44006.9|1
1640246720000|2021-12-23 08:05:20|44027.5|44007.5|44026.9|44006.9|44029.4|44009.4|44026.9|44006.9|7
1640246730000|2021-12-23 08:05:30|44029.4|44009.4|44031.9|44011.9|44031.9|44011.9|44029.4|44009.4|6
1640246740000|2021-12-23 08:05:40|44026.9|44006.9|44029.4|44009.4|44029.4|44009.4|44026.9|44006.9|3
1640246750000|2021-12-23 08:05:50|44031.9|44011.9|44026.9|44006.9|44031.9|44011.9|44026.9|44006.9|3
1640246770000|2021-12-23 08:06:10|44025|44005|44024.4|44004.4|44025|44005|44011.9|43991.9|3
1640246780000|2021-12-23 08:06:20|44026.9|44006.9|44026.9|44006.9|44026.9|44006.9|44026.9|44006.9|1
1640246790000|2021-12-23 08:06:30|44024.4|44004.4|44016.9|43996.9|44024.4|44004.4|44016.9|43996.9|2
1640246800000|2021-12-23 08:06:40|44014.4|43994.4|44014.4|43994.4|44014.4|43994.4|44014.4|43994.4|0
1640246820000|2021-12-23 08:07:00|44016.9|43996.9|44016.9|43996.9|44016.9|43996.9|44016.9|43996.9|1
1640246830000|2021-12-23 08:07:10|44018.7|43998.7|44021.9|44001.9|44021.9|44001.9|44018.7|43998.7|1
1640246850000|2021-12-23 08:07:30|||||||||1
1640246860000|2021-12-23 08:07:40|44029.4|44009.4|44034.4|44014.4|44034.4|44014.4|44029.4|44009.4|13
1640246870000|2021-12-23 08:07:50|44033.7|44013.7|44031.9|44011.9|44036.9|44016.9|44031.9|44011.9|2
1640246880000|2021-12-23 08:08:00|44034.4|44014.4|44036.9|44016.9|44036.9|44016.9|44034.4|44014.4|0
1640246900000|2021-12-23 08:08:20|44031.9|44011.9|44036.9|44016.9|44036.9|44016.9|44031.9|44011.9|4
1640246910000|2021-12-23 08:08:30|44031.9|44011.9|44031.9|44011.9|44031.9|44011.9|44031.9|44011.9|1
1640246930000|2021-12-23 08:08:50|44029.4|44009.4|44026.9|44006.9|44029.4|44009.4|44026.9|44006.9|4
1640246940000|2021-12-23 08:09:00|44024.4|44004.4|44021.9|44001.9|44026.9|44006.9|44021.9|44001.9|5
1640246960000|2021-12-23 08:09:20|44022.5|44002.5|44026.9|44006.9|44026.9|44006.9|44022.5|44002.5|5
1640246970000|2021-12-23 08:09:30|44025|44005|44021.9|44001.9|44025|44005|44021.9|44001.9|0
1640246980000|2021-12-23 08:09:40|44023.7|44003.7|44021.9|44001.9|44026.2|44006.2|44021.9|44001.9|0
1640246990000|2021-12-23 08:09:50|44026.9|44006.9|44021.9|44001.9|44026.9|44006.9|44021.9|44001.9|1
1640247000000|2021-12-23 08:10:00|44020|44000|44016.9|43996.9|44021.9|44001.9|44016.9|43996.9|9
1640247020000|2021-12-23 08:10:20|44019.4|43999.4|44021.9|44001.9|44021.9|44001.9|44016.9|43996.9|2
1640247030000|2021-12-23 08:10:30|44016.9|43996.9|44019.4|43999.4|44019.4|43999.4|44016.9|43996.9|1
1640247040000|2021-12-23 08:10:40|44021.2|44001.2|44021.9|44001.9|44021.9|44001.9|44021.2|44001.2|1
1640247060000|2021-12-23 08:11:00|44016.9|43996.9|44016.9|43996.9|44017.5|43997.5|44016.9|43996.9|3
1640247070000|2021-12-23 08:11:10|44015|43995|44014.4|43994.4|44019.4|43999.4|44014.4|43994.4|2
1640247080000|2021-12-23 08:11:20|44016.2|43996.2|44011.9|43991.9|44016.9|43996.9|44011.9|43991.9|0
1640247090000|2021-12-23 08:11:30|44013.7|43993.7|44016.9|43996.9|44016.9|43996.9|44013.7|43993.7|1
1640247100000|2021-12-23 08:11:40|44018.7|43998.7|44018.7|43998.7|44018.7|43998.7|44018.7|43998.7|0
1640247110000|2021-12-23 08:11:50|44016.9|43996.9|44014.4|43994.4|44016.9|43996.9|44014.4|43994.4|0
1640247120000|2021-12-23 08:12:00|44012.5|43992.5|44012.5|43992.5|44012.5|43992.5|44012.5|43992.5|1
1640247130000|2021-12-23 08:12:10|44000|43980|43999.4|43979.4|44001.9|43981.9|43999.4|43979.4|7
1640247140000|2021-12-23 08:12:20|43994.4|43974.4|43991.9|43971.9|43994.4|43974.4|43991.9|43971.9|8
1640247150000|2021-12-23 08:12:30|43990|43970|43989.4|43969.4|43990|43970|43986.9|43966.9|10
1640247160000|2021-12-23 08:12:40|43994.4|43974.4|44003.7|43983.7|44006.2|43986.2|43994.4|43974.4|5
1640247170000|2021-12-23 08:12:50|44006.2|43986.2|44004.4|43984.4|44006.2|43986.2|44004.4|43984.4|2
1640247190000|2021-12-23 08:13:10|44006.2|43986.2|44001.9|43981.9|44009.4|43989.4|44001.9|43981.9|4
1640247220000|2021-12-23 08:13:40|43999.4|43979.4|43997.5|43977.5|43999.4|43979.4|43997.5|43977.5|1
1640247240000|2021-12-23 08:14:00|43995.7|43975.7|43996.9|43976.9|43996.9|43976.9|43989.4|43969.4|2
1640247250000|2021-12-23 08:14:10|43991.9|43971.9|43991.9|43971.9|43992.5|43972.5|43991.9|43971.9|7
1640247260000|2021-12-23 08:14:20|43993.7|43973.7|43989.4|43969.4|43994.4|43974.4|43989.4|43969.4|6
1640247270000|2021-12-23 08:14:30|||||||||1
1640247280000|2021-12-23 08:14:40|43981.9|43961.9|43981.9|43961.9|43981.9|43961.9|43981.9|43961.9|2
1640247290000|2021-12-23 08:14:50|43984.4|43964.4|43989.4|43969.4|43990|43970|43984.4|43964.4|6
1640247300000|2021-12-23 08:15:00|43991.2|43971.2|43991.9|43971.9|43991.9|43971.9|43991.2|43971.2|2
1640247310000|2021-12-23 08:15:10|||||||||1
1640247320000|2021-12-23 08:15:20|43991.2|43971.2|43991.9|43971.9|43991.9|43971.9|43991.2|43971.2|4
1640247330000|2021-12-23 08:15:30|43989.4|43969.4|43981.9|43961.9|43989.4|43969.4|43979.4|43959.4|10
1640247340000|2021-12-23 08:15:40|43983.7|43963.7|43986.9|43966.9|43986.9|43966.9|43983.7|43963.7|4
1640247350000|2021-12-23 08:15:50|43989.4|43969.4|43989.4|43969.4|43989.4|43969.4|43989.4|43969.4|1
1640247360000|2021-12-23 08:16:00|43990|43970|43994.4|43974.4|43994.4|43974.4|43990|43970|8
1640247370000|2021-12-23 08:16:10|||||||||1
1640247380000|2021-12-23 08:16:20|43991.9|43971.9|43994.4|43974.4|43994.4|43974.4|43991.9|43971.9|0
1640247390000|2021-12-23 08:16:30|43991.9|43971.9|43989.4|43969.4|43991.9|43971.9|43989.4|43969.4|1
1640247400000|2021-12-23 08:16:40|43991.9|43971.9|43989.4|43969.4|43991.9|43971.9|43989.4|43969.4|1
1640247410000|2021-12-23 08:16:50|43987.5|43967.5|43982.5|43962.5|43987.5|43967.5|43982.5|43962.5|0
1640247420000|2021-12-23 08:17:00|43984.4|43964.4|43981.9|43961.9|43984.4|43964.4|43981.9|43961.9|2
1640247430000|2021-12-23 08:17:10|43981.2|43961.2|43976.9|43956.9|43981.9|43961.9|43976.9|43956.9|1
1640247460000|2021-12-23 08:17:40|43974.4|43954.4|43964.4|43944.4|43974.4|43954.4|43964.4|43944.4|2
1640247470000|2021-12-23 08:17:50|43966.9|43946.9|43969.4|43949.4|43969.4|43949.4|43966.9|43946.9|2
1640247480000|2021-12-23 08:18:00|43966.9|43946.9|43966.2|43946.2|43966.9|43946.9|43964.4|43944.4|2
1640247490000|2021-12-23 08:18:10|43966.9|43946.9|43956.9|43936.9|43966.9|43946.9|43956.9|43936.9|5
1640247500000|2021-12-23 08:18:20|43956.2|43936.2|43951.9|43931.9|43956.2|43936.2|43951.9|43931.9|13
1640247510000|2021-12-23 08:18:30|43950|43930|43949.4|43929.4|43950|43930|43947.5|43927.5|4
1640247520000|2021-12-23 08:18:40|43948.7|43928.7|43944.4|43924.4|43948.7|43928.7|43944.4|43924.4|2
1640247530000|2021-12-23 08:18:50|43942.5|43922.5|43940|43920|43942.5|43922.5|43940|43920|3
1640247540000|2021-12-23 08:19:00|43939.4|43919.4|43941.9|43921.9|43941.9|43921.9|43934.4|43914.4|7
1640247550000|2021-12-23 08:19:10|43939.4|43919.4|43930.7|43910.7|43939.4|43919.4|43930.7|43910.7|5
1640247560000|2021-12-23 08:19:20|43932.5|43912.5|43934.4|43914.4|43934.4|43914.4|43932.5|43912.5|3
1640247570000|2021-12-23 08:19:30|43939.4|43919.4|43939.4|43919.4|43939.4|43919.4|43939.4|43919.4|5
1640247580000|2021-12-23 08:19:40|43941.2|43921.2|43941.9|43921.9|43941.9|43921.9|43939.4|43919.4|0
1640247590000|2021-12-23 08:19:50|43940|43920|43929.4|43909.4|43940|43920|43929.4|43909.4|11
1640247600000|2021-12-23 08:20:00|43931.2|43911.2|43901.9|43881.9|43933|43913|43899.4|43879.4|20
1640247610000|2021-12-23 08:20:10|43903.7|43883.7|43911.9|43891.9|43914.4|43894.4|43903.7|43883.7|9
1640247620000|2021-12-23 08:20:20|43911.8|43891.8|43909.3|43889.3|43911.8|43891.8|43909.3|43889.3|2
1640247630000|2021-12-23 08:20:30|43906.8|43886.8|43911.8|43891.8|43911.8|43891.8|43906.8|43886.8|4
1640247640000|2021-12-23 08:20:40|||||||||1
1640247650000|2021-12-23 08:20:50|43909.3|43889.3|43921.8|43901.8|43921.8|43901.8|43909.3|43889.3|7
1640247660000|2021-12-23 08:21:00|43917.5|43897.5|43906.2|43886.2|43919.3|43899.3|43904.3|43884.3|28
1640247670000|2021-12-23 08:21:10|43906.8|43886.8|43907.5|43887.5|43907.5|43887.5|43906.8|43886.8|7
1640247680000|2021-12-23 08:21:20|43906.8|43886.8|43904.3|43884.3|43906.8|43886.8|43904.3|43884.3|4
1640247690000|2021-12-23 08:21:30|43909.3|43889.3|43909.3|43889.3|43909.3|43889.3|43909.3|43889.3|2
1640247700000|2021-12-23 08:21:40|43911.2|43891.2|43907.5|43887.5|43911.8|43891.8|43907.5|43887.5|0
1640247710000|2021-12-23 08:21:50|43909.3|43889.3|43911.8|43891.8|43911.8|43891.8|43909.3|43889.3|0
1640247720000|2021-12-23 08:22:00|43914.3|43894.3|43905|43885|43914.3|43894.3|43905|43885|8
1640247730000|2021-12-23 08:22:10|43906.8|43886.8|43909.3|43889.3|43909.3|43889.3|43906.8|43886.8|1
1640247740000|2021-12-23 08:22:20|43911.2|43891.2|43911.8|43891.8|43911.8|43891.8|43911.2|43891.2|0
1640247760000|2021-12-23 08:22:40|43913.7|43893.7|43907.5|43887.5|43914.3|43894.3|43907.5|43887.5|2
1640247770000|2021-12-23 08:22:50|43909.3|43889.3|43911.8|43891.8|43912.5|43892.5|43909.3|43889.3|3
1640247780000|2021-12-23 08:23:00|43914.3|43894.3|43911.8|43891.8|43914.3|43894.3|43907.5|43887.5|2
1640247790000|2021-12-23 08:23:10|43907.5|43887.5|43907.5|43887.5|43909.3|43889.3|43907.5|43887.5|2
1640247800000|2021-12-23 08:23:20|43909.3|43889.3|43911.8|43891.8|43911.8|43891.8|43909.3|43889.3|0
1640247810000|2021-12-23 08:23:30|43914.3|43894.3|43911.8|43891.8|43914.3|43894.3|43911.8|43891.8|2
1640247820000|2021-12-23 08:23:40|43911.2|43891.2|43886.8|43866.8|43911.2|43891.2|43884.3|43864.3|13
1640247830000|2021-12-23 08:23:50|43885|43865|43885|43865|43885|43865|43885|43865|0
1640247840000|2021-12-23 08:24:00|43886.8|43866.8|43886.8|43866.8|43889.3|43869.3|43885|43865|7
1640247850000|2021-12-23 08:24:10|43888.7|43868.7|43889.3|43869.3|43889.3|43869.3|43884.3|43864.3|9
1640247860000|2021-12-23 08:24:20|43891.8|43871.8|43891.8|43871.8|43891.8|43871.8|43891.8|43871.8|3
1640247870000|2021-12-23 08:24:30|43892.5|43872.5|43892.5|43872.5|43892.5|43872.5|43892.5|43872.5|0
1640247880000|2021-12-23 08:24:40|43906.8|43886.8|43906.8|43886.8|43906.8|43886.8|43906.8|43886.8|5
1640247890000|2021-12-23 08:24:50|43905|43885|43915|43895|43915|43895|43905|43885|3
1640247900000|2021-12-23 08:25:00|43914.3|43894.3|43914.3|43894.3|43914.3|43894.3|43914.3|43894.3|3
1640247930000|2021-12-23 08:25:30|43913.7|43893.7|43914.3|43894.3|43914.3|43894.3|43913.7|43893.7|2
1640247950000|2021-12-23 08:25:50|43916.8|43896.8|43916.8|43896.8|43916.8|43896.8|43916.8|43896.8|2
1640247960000|2021-12-23 08:26:00|43919.3|43899.3|43919.3|43899.3|43919.3|43899.3|43919.3|43899.3|2
1640247970000|2021-12-23 08:26:10|43926.8|43906.8|43932.5|43912.5|43932.5|43912.5|43926.8|43906.8|8
1640247980000|2021-12-23 08:26:20|43934.3|43914.3|43939.3|43919.3|43939.3|43919.3|43934.3|43914.3|5
1640247990000|2021-12-23 08:26:30|43937.5|43917.5|43934.3|43914.3|43937.5|43917.5|43934.3|43914.3|2
1640248000000|2021-12-23 08:26:40|43929.3|43909.3|43924.3|43904.3|43929.3|43909.3|43924.3|43904.3|4
1640248010000|2021-12-23 08:26:50|43922.5|43902.5|43914.3|43894.3|43924.3|43904.3|43914.3|43894.3|8
1640248020000|2021-12-23 08:27:00|43912.5|43892.5|43909.3|43889.3|43912.5|43892.5|43909.3|43889.3|5
1640248040000|2021-12-23 08:27:20|43908.7|43888.7|43909.3|43889.3|43909.3|43889.3|43908.7|43888.7|3
1640248050000|2021-12-23 08:27:30|43905|43885|43901.8|43881.8|43905|43885|43901.8|43881.8|2
1640248070000|2021-12-23 08:27:50|43900|43880|43901.8|43881.8|43904.3|43884.3|43900|43880|2
1640248080000|2021-12-23 08:28:00|43903.7|43883.7|43889.3|43869.3|43904.3|43884.3|43886.8|43866.8|5
1640248090000|2021-12-23 08:28:10|43891.2|43871.2|43891.8|43871.8|43891.8|43871.8|43891.2|43871.2|1
1640248100000|2021-12-23 08:28:20|43896.2|43876.2|43896.2|43876.2|43896.2|43876.2|43896.2|43876.2|3
1640248110000|2021-12-23 08:28:30|43896.8|43876.8|43894.3|43874.3|43896.8|43876.8|43894.3|43874.3|3
1640248120000|2021-12-23 08:28:40|43892.5|43872.5|43896.8|43876.8|43896.8|43876.8|43892.5|43872.5|8
1640248130000|2021-12-23 08:28:50|43897.5|43877.5|43897.5|43877.5|43897.5|43877.5|43897.5|43877.5|2
1640248140000|2021-12-23 08:29:00|43902.5|43882.5|43916.8|43896.8|43916.8|43896.8|43902.5|43882.5|5
1640248150000|2021-12-23 08:29:10|43921.8|43901.8|43911.8|43891.8|43921.8|43901.8|43909.3|43889.3|7
1640248160000|2021-12-23 08:29:20|43919.8|43899.8|43920.5|43900.5|43920.5|43900.5|43919.8|43899.8|0
1640248170000|2021-12-23 08:29:30|43918.7|43898.7|43921.2|43901.2|43921.2|43901.2|43918.7|43898.7|0
1640248180000|2021-12-23 08:29:40|43919.3|43899.3|43916.8|43896.8|43919.3|43899.3|43916.8|43896.8|0
1640248190000|2021-12-23 08:29:50|43918.7|43898.7|43920|43900|43920|43900|43918.7|43898.7|1
1640248200000|2021-12-23 08:30:00|43923.7|43903.7|43923.7|43903.7|43925.5|43905.5|43923.7|43903.7|2
1640248210000|2021-12-23 08:30:10|43924.3|43904.3|43921.8|43901.8|43924.3|43904.3|43921.8|43901.8|2
1640248220000|2021-12-23 08:30:20|43904.3|43884.3|43901.8|43881.8|43906.8|43886.8|43901.8|43881.8|18
1640248240000|2021-12-23 08:30:40|43900|43880|43899.3|43879.3|43900|43880|43899.3|43879.3|2
1640248250000|2021-12-23 08:30:50|43896.8|43876.8|43896.8|43876.8|43896.8|43876.8|43896.8|43876.8|1
1640248260000|2021-12-23 08:31:00|43895|43875|43891.8|43871.8|43895|43875|43891.8|43871.8|4
1640248280000|2021-12-23 08:31:20|43889.3|43869.3|43886.8|43866.8|43889.3|43869.3|43886.8|43866.8|3
1640248290000|2021-12-23 08:31:30|43885|43865|43891.8|43871.8|43894.3|43874.3|43885|43865|5
1640248310000|2021-12-23 08:31:50|43892.5|43872.5|43892.5|43872.5|43892.5|43872.5|43892.5|43872.5|1
1640248320000|2021-12-23 08:32:00|43894.3|43874.3|43892.5|43872.5|43894.3|43874.3|43892.5|43872.5|0
1640248330000|2021-12-23 08:32:10|43896.8|43876.8|43896.8|43876.8|43899.3|43879.3|43896.8|43876.8|2
1640248340000|2021-12-23 08:32:20|43901.8|43881.8|43901.8|43881.8|43901.8|43881.8|43901.8|43881.8|1
1640248350000|2021-12-23 08:32:30|43900|43880|43897.5|43877.5|43900|43880|43897.5|43877.5|1
1640248370000|2021-12-23 08:32:50|43895|43875|43895|43875|43895|43875|43895|43875|1
1640248380000|2021-12-23 08:33:00|43893.2|43873.2|43886.8|43866.8|43893.2|43873.2|43886.8|43866.8|1
1640248390000|2021-12-23 08:33:10|||||||||5
1640248410000|2021-12-23 08:33:30|43891.8|43871.8|43904.3|43884.3|43904.3|43884.3|43891.8|43871.8|3
1640248420000|2021-12-23 08:33:40|43906.2|43886.2|43906.8|43886.8|43906.8|43886.8|43906.2|43886.2|1
1640248430000|2021-12-23 08:33:50|43909.3|43889.3|43909.3|43889.3|43909.3|43889.3|43909.3|43889.3|0
1640248440000|2021-12-23 08:34:00|43914.3|43894.3|43911.8|43891.8|43914.3|43894.3|43911.8|43891.8|6
1640248450000|2021-12-23 08:34:10|43909.3|43889.3|43906.8|43886.8|43911.2|43891.2|43906.8|43886.8|3
1640248460000|2021-12-23 08:34:20|43909.3|43889.3|43909.3|43889.3|43909.3|43889.3|43906.8|43886.8|0
1640248470000|2021-12-23 08:34:30|43910|43890|43911.8|43891.8|43911.8|43891.8|43910|43890|3
1640248480000|2021-12-23 08:34:40|||||||||1
1640248490000|2021-12-23 08:34:50|43915.5|43895.5|43915.5|43895.5|43915.5|43895.5|43915.5|43895.5|0
1640248500000|2021-12-23 08:35:00|43916.8|43896.8|43916.8|43896.8|43916.8|43896.8|43916.8|43896.8|0
1640248510000|2021-12-23 08:35:10|43915|43895|43911.8|43891.8|43915|43895|43906.2|43886.2|4
1640248520000|2021-12-23 08:35:20|43912.5|43892.5|43908.7|43888.7|43912.5|43892.5|43906.8|43886.8|4
1640248530000|2021-12-23 08:35:30|43911.2|43891.2|43911.2|43891.2|43911.2|43891.2|43911.2|43891.2|0
1640248540000|2021-12-23 08:35:40|43909.3|43889.3|43911.2|43891.2|43911.8|43891.8|43906.8|43886.8|0
1640248550000|2021-12-23 08:35:50|43906.8|43886.8|43904.3|43884.3|43906.8|43886.8|43904.3|43884.3|1
1640248560000|2021-12-23 08:36:00|43902.5|43882.5|43906.2|43886.2|43907.5|43887.5|43902.5|43882.5|2
1640248570000|2021-12-23 08:36:10|43905|43885|43909.3|43889.3|43909.3|43889.3|43904.3|43884.3|2
1640248590000|2021-12-23 08:36:30|43911.8|43891.8|43911.8|43891.8|43911.8|43891.8|43911.8|43891.8|0
1640248600000|2021-12-23 08:36:40|43911.2|43891.2|43905|43885|43911.2|43891.2|43905|43885|2
1640248610000|2021-12-23 08:36:50|43903.2|43883.2|43899.3|43879.3|43903.2|43883.2|43896.8|43876.8|3
1640248620000|2021-12-23 08:37:00|43901.2|43881.2|43901.8|43881.8|43906.8|43886.8|43901.2|43881.2|2
1640248640000|2021-12-23 08:37:20|||||||||5
1640248650000|2021-12-23 08:37:30|43900|43880|43901.8|43881.8|43901.8|43881.8|43899.3|43879.3|1
1640248660000|2021-12-23 08:37:40|43904.3|43884.3|43904.3|43884.3|43904.3|43884.3|43904.3|43884.3|0
1640248670000|2021-12-23 08:37:50|43905|43885|43905|43885|43905|43885|43905|43885|0
1640248680000|2021-12-23 08:38:00|43904.3|43884.3|43904.3|43884.3|43904.3|43884.3|43904.3|43884.3|0
1640248690000|2021-12-23 08:38:10|43901.8|43881.8|43901.8|43881.8|43901.8|43881.8|43901.8|43881.8|0
1640248700000|2021-12-23 08:38:20|43904.3|43884.3|43901.8|43881.8|43904.3|43884.3|43901.8|43881.8|0
1640248710000|2021-12-23 08:38:30|43899.3|43879.3|43902.5|43882.5|43902.5|43882.5|43899.3|43879.3|2
1640248720000|2021-12-23 08:38:40|43901.8|43881.8|43901.8|43881.8|43901.8|43881.8|43901.8|43881.8|0
1640248740000|2021-12-23 08:39:00|43899.3|43879.3|43889.3|43869.3|43901.8|43881.8|43886.8|43866.8|7
1640248750000|2021-12-23 08:39:10|43886.8|43866.8|43886.8|43866.8|43886.8|43866.8|43884.3|43864.3|1
1640248760000|2021-12-23 08:39:20|43885|43865|43881.8|43861.8|43885|43865|43881.8|43861.8|2
1640248770000|2021-12-23 08:39:30|43884.3|43864.3|43885|43865|43885|43865|43880|43860|3
1640248780000|2021-12-23 08:39:40|43886.2|43866.2|43886.2|43866.2|43886.2|43866.2|43886.2|43866.2|2
1640248790000|2021-12-23 08:39:50|43886.8|43866.8|43884.3|43864.3|43886.8|43866.8|43884.3|43864.3|1
1640248800000|2021-12-23 08:40:00|43880.7|43860.7|43865|43845|43880.7|43860.7|43863.2|43843.2|37
1640248810000|2021-12-23 08:40:10|43867.5|43847.5|43863.2|43843.2|43867.5|43847.5|43863.2|43843.2|3
1640248820000|2021-12-23 08:40:20|43860|43840|43854.3|43834.3|43860|43840|43854.3|43834.3|11
1640248830000|2021-12-23 08:40:30|43859.3|43839.3|43859.3|43839.3|43859.3|43839.3|43859.3|43839.3|6
1640248840000|2021-12-23 08:40:40|43861.8|43841.8|43869.3|43849.3|43871.8|43851.8|43861.8|43841.8|2
1640248850000|2021-12-23 08:40:50|43866.8|43846.8|43864.3|43844.3|43866.8|43846.8|43864.3|43844.3|2
1640248860000|2021-12-23 08:41:00|43866.2|43846.2|43866.8|43846.8|43866.8|43846.8|43866.2|43846.2|1
1640248870000|2021-12-23 08:41:10|43869.3|43849.3|43869.3|43849.3|43869.3|43849.3|43869.3|43849.3|1
1640248880000|2021-12-23 08:41:20|43867.5|43847.5|43866.8|43846.8|43871.8|43851.8|43866.8|43846.8|1
1640248890000|2021-12-23 08:41:30|43864.3|43844.3|43864.3|43844.3|43864.3|43844.3|43864.3|43844.3|0
1640248900000|2021-12-23 08:41:40|43866.2|43846.2|43866.8|43846.8|43871.8|43851.8|43866.2|43846.2|3
1640248910000|2021-12-23 08:41:50|43871.8|43851.8|43871.8|43851.8|43871.8|43851.8|43871.8|43851.8|1
1640248920000|2021-12-23 08:42:00|43870|43850|43871.2|43851.2|43871.2|43851.2|43870|43850|2
1640248930000|2021-12-23 08:42:10|43871.8|43851.8|43867.5|43847.5|43871.8|43851.8|43867.5|43847.5|1
1640248940000|2021-12-23 08:42:20|43866.8|43846.8|43871.8|43851.8|43871.8|43851.8|43866.8|43846.8|1
1640248950000|2021-12-23 08:42:30|43873.7|43853.7|43874.3|43854.3|43876.2|43856.2|43873.7|43853.7|4
1640248960000|2021-12-23 08:42:40|43879.3|43859.3|43881.8|43861.8|43881.8|43861.8|43876.8|43856.8|7
1640248970000|2021-12-23 08:42:50|43880|43860|43879.3|43859.3|43880|43860|43876.8|43856.8|7
1640248980000|2021-12-23 08:43:00|43881.2|43861.2|43883.7|43863.7|43883.7|43863.7|43881.2|43861.2|0
1640248990000|2021-12-23 08:43:10|43884.3|43864.3|43886.8|43866.8|43886.8|43866.8|43884.3|43864.3|0
1640249000000|2021-12-23 08:43:20|43883.7|43863.7|43881.8|43861.8|43884.3|43864.3|43881.8|43861.8|4
1640249010000|2021-12-23 08:43:30|43884.3|43864.3|43886.8|43866.8|43886.8|43866.8|43884.3|43864.3|3
1640249020000|2021-12-23 08:43:40|43884.3|43864.3|43886.8|43866.8|43886.8|43866.8|43884.3|43864.3|2
1640249030000|2021-12-23 08:43:50|43881.8|43861.8|43881.8|43861.8|43881.8|43861.8|43881.8|43861.8|1
1640249040000|2021-12-23 08:44:00|43880|43860|43879.3|43859.3|43880|43860|43879.3|43859.3|4
1640249060000|2021-12-23 08:44:20|43877.5|43857.5|43879.3|43859.3|43879.3|43859.3|43876.8|43856.8|1
1640249070000|2021-12-23 08:44:30|43874.3|43854.3|43874.3|43854.3|43874.3|43854.3|43874.3|43854.3|1
1640249080000|2021-12-23 08:44:40|||||||||1
1640249090000|2021-12-23 08:44:50|43871.8|43851.8|43871.8|43851.8|43871.8|43851.8|43871.8|43851.8|1
1640249100000|2021-12-23 08:45:00|43869.3|43849.3|43869.3|43849.3|43871.8|43851.8|43869.3|43849.3|3
1640249110000|2021-12-23 08:45:10|43866.8|43846.8|43866.8|43846.8|43866.8|43846.8|43866.8|43846.8|1
1640249120000|2021-12-23 08:45:20|43871.8|43851.8|43876.8|43856.8|43876.8|43856.8|43871.8|43851.8|2
1640249150000|2021-12-23 08:45:50|43875|43855|43876.1|43856.1|43876.1|43856.1|43875|43855|3
1640249160000|2021-12-23 08:46:00|43876.8|43856.8|43876.8|43856.8|43879.3|43859.3|43876.8|43856.8|1
1640249170000|2021-12-23 08:46:10|43874.3|43854.3|43873.6|43853.6|43874.3|43854.3|43873.6|43853.6|3
1640249180000|2021-12-23 08:46:20|43871.8|43851.8|43871.8|43851.8|43871.8|43851.8|43871.8|43851.8|4
1640249190000|2021-12-23 08:46:30|43873.6|43853.6|43870|43850|43874.3|43854.3|43870|43850|1
1640249200000|2021-12-23 08:46:40|43869.3|43849.3|43868.6|43848.6|43869.3|43849.3|43868.6|43848.6|2
1640249210000|2021-12-23 08:46:50|||||||||4
1640249220000|2021-12-23 08:47:00|43869.3|43849.3|43868.6|43848.6|43869.3|43849.3|43866.8|43846.8|2
1640249230000|2021-12-23 08:47:10|43869.3|43849.3|43864.3|43844.3|43869.3|43849.3|43864.3|43844.3|1
1640249240000|2021-12-23 08:47:20|43861.8|43841.8|43861.8|43841.8|43866.8|43846.8|43861.8|43841.8|5
1640249250000|2021-12-23 08:47:30|43866.8|43846.8|43864.3|43844.3|43866.8|43846.8|43864.3|43844.3|1
1640249260000|2021-12-23 08:47:40|43865|43845|43866.8|43846.8|43867.5|43847.5|43865|43845|7
1640249270000|2021-12-23 08:47:50|43864.3|43844.3|43846.1|43826.1|43864.3|43844.3|43846.1|43826.1|10
1640249280000|2021-12-23 08:48:00|43846.8|43826.8|43851.8|43831.8|43851.8|43831.8|43844.3|43824.3|5
1640249290000|2021-12-23 08:48:10|43849.3|43829.3|43853.6|43833.6|43853.6|43833.6|43849.3|43829.3|0
1640249300000|2021-12-23 08:48:20|43851.8|43831.8|43856.8|43836.8|43856.8|43836.8|43851.8|43831.8|4
1640249310000|2021-12-23 08:48:30|||||||||1
1640249320000|2021-12-23 08:48:40|43858.6|43838.6|43861.8|43841.8|43861.8|43841.8|43858.6|43838.6|0
1640249330000|2021-12-23 08:48:50|43858.2|43838.2|43856.8|43836.8|43858.2|43838.2|43856.8|43836.8|0
1640249340000|2021-12-23 08:49:00|43858.6|43838.6|43861.8|43841.8|43861.8|43841.8|43858.6|43838.6|1
1640249350000|2021-12-23 08:49:10|43864.3|43844.3|43870.7|43850.7|43872.5|43852.5|43864.3|43844.3|7
1640249360000|2021-12-23 08:49:20|43870|43850|43871.8|43851.8|43871.8|43851.8|43869.3|43849.3|0
1640249370000|2021-12-23 08:49:30|43871.1|43851.1|43871.8|43851.8|43871.8|43851.8|43871.1|43851.1|0
1640249380000|2021-12-23 08:49:40|||||||||1
1640249390000|2021-12-23 08:49:50|43874.3|43854.3|43871.8|43851.8|43874.3|43854.3|43871.8|43851.8|0
1640249400000|2021-12-23 08:50:00|43870|43850|43864.3|43844.3|43870|43850|43864.3|43844.3|3
1640249420000|2021-12-23 08:50:20|43866.8|43846.8|43876.8|43856.8|43876.8|43856.8|43866.8|43846.8|2
1640249430000|2021-12-23 08:50:30|||||||||1
1640249440000|2021-12-23 08:50:40|||||||||1
1640249450000|2021-12-23 08:50:50|43878.6|43858.6|43876.8|43856.8|43878.6|43858.6|43876.8|43856.8|1
1640249460000|2021-12-23 08:51:00|43874.3|43854.3|43876.8|43856.8|43879.3|43859.3|43874.3|43854.3|1
1640249470000|2021-12-23 08:51:10|43877.5|43857.5|43877.5|43857.5|43879.3|43859.3|43876.8|43856.8|0
1640249480000|2021-12-23 08:51:20|43878.6|43858.6|43871.8|43851.8|43879.3|43859.3|43868.2|43848.2|8
1640249490000|2021-12-23 08:51:30|43871.1|43851.1|43871.1|43851.1|43871.1|43851.1|43871.1|43851.1|1
1640249500000|2021-12-23 08:51:40|43871.8|43851.8|43871.8|43851.8|43871.8|43851.8|43871.8|43851.8|1
1640249520000|2021-12-23 08:52:00|43874.3|43854.3|43874.3|43854.3|43874.3|43854.3|43874.3|43854.3|3
1640249530000|2021-12-23 08:52:10|43876.8|43856.8|43881.1|43861.1|43883.6|43863.6|43876.8|43856.8|5
1640249540000|2021-12-23 08:52:20|43881.8|43861.8|43881.8|43861.8|43881.8|43861.8|43881.8|43861.8|0
1640249550000|2021-12-23 08:52:30|43883.6|43863.6|43886.8|43866.8|43886.8|43866.8|43883.6|43863.6|1
1640249560000|2021-12-23 08:52:40|43885|43865|43886.8|43866.8|43886.8|43866.8|43884.3|43864.3|0
1640249570000|2021-12-23 08:52:50|||||||||1
1640249580000|2021-12-23 08:53:00|43889.3|43869.3|43889.3|43869.3|43889.3|43869.3|43889.3|43869.3|0
1640249590000|2021-12-23 08:53:10|43886.8|43866.8|43886.8|43866.8|43886.8|43866.8|43886.8|43866.8|1
1640249610000|2021-12-23 08:53:30|43888.6|43868.6|43886.8|43866.8|43888.6|43868.6|43886.8|43866.8|1
1640249620000|2021-12-23 08:53:40|43888.6|43868.6|43889.3|43869.3|43889.3|43869.3|43886.8|43866.8|0
1640249630000|2021-12-23 08:53:50|43890|43870|43890|43870|43890|43870|43889.3|43869.3|0
1640249660000|2021-12-23 08:54:20|43890.7|43870.7|43896.1|43876.1|43896.1|43876.1|43890.7|43870.7|5
1640249670000|2021-12-23 08:54:30|43898.6|43878.6|43901.8|43881.8|43903.6|43883.6|43898.6|43878.6|3
1640249680000|2021-12-23 08:54:40|43900|43880|43901.8|43881.8|43901.8|43881.8|43899.3|43879.3|2
1640249690000|2021-12-23 08:54:50|43904.3|43884.3|43904.3|43884.3|43904.3|43884.3|43904.3|43884.3|0
1640249700000|2021-12-23 08:55:00|43899.3|43879.3|43901.8|43881.8|43902.5|43882.5|43899.3|43879.3|4
1640249710000|2021-12-23 08:55:10|43899.3|43879.3|43901.8|43881.8|43901.8|43881.8|43899.3|43879.3|0
1640249720000|2021-12-23 08:55:20|43904.3|43884.3|43902.5|43882.5|43904.3|43884.3|43901.8|43881.8|1
1640249730000|2021-12-23 08:55:30|43901.8|43881.8|43901.8|43881.8|43906.8|43886.8|43901.8|43881.8|1
1640249740000|2021-12-23 08:55:40|43903.6|43883.6|43901.8|43881.8|43904.3|43884.3|43901.8|43881.8|0
1640249750000|2021-12-23 08:55:50|||||||||1
1640249760000|2021-12-23 08:56:00|43900|43880|43904.3|43884.3|43904.3|43884.3|43900|43880|1
1640249770000|2021-12-23 08:56:10|43902.5|43882.5|43901.8|43881.8|43902.5|43882.5|43901.8|43881.8|2
1640249790000|2021-12-23 08:56:30|43899.3|43879.3|43901.8|43881.8|43901.8|43881.8|43899.3|43879.3|2
1640249800000|2021-12-23 08:56:40|43901.1|43881.1|43901.1|43881.1|43904.3|43884.3|43899.3|43879.3|15
1640249810000|2021-12-23 08:56:50|43899.3|43879.3|43892.5|43872.5|43899.3|43879.3|43892.5|43872.5|0
1640249820000|2021-12-23 08:57:00|43891.8|43871.8|43891.8|43871.8|43894.3|43874.3|43891.8|43871.8|3
1640249830000|2021-12-23 08:57:10|43894.3|43874.3|43894.3|43874.3|43894.3|43874.3|43894.3|43874.3|0
1640249840000|2021-12-23 08:57:20|43891.8|43871.8|43896.1|43876.1|43896.1|43876.1|43891.8|43871.8|1
1640249850000|2021-12-23 08:57:30|43899.3|43879.3|43901.8|43881.8|43901.8|43881.8|43899.3|43879.3|0
1640249870000|2021-12-23 08:57:50|43903.6|43883.6|43901.8|43881.8|43903.6|43883.6|43901.8|43881.8|0
1640249880000|2021-12-23 08:58:00|43900|43880|43899.3|43879.3|43900|43880|43899.3|43879.3|0
1640249890000|2021-12-23 08:58:10|43896.8|43876.8|43896.8|43876.8|43896.8|43876.8|43896.8|43876.8|0
1640249900000|2021-12-23 08:58:20|43896.1|43876.1|43896.1|43876.1|43896.1|43876.1|43895.5|43875.5|1
1640249910000|2021-12-23 08:58:30|43895.5|43875.5|43896.1|43876.1|43896.1|43876.1|43895.5|43875.5|0
1640249920000|2021-12-23 08:58:40|43895.5|43875.5|43895.5|43875.5|43896.1|43876.1|43895.5|43875.5|0
1640249930000|2021-12-23 08:58:50|43893.6|43873.6|43894.3|43874.3|43894.3|43874.3|43893.6|43873.6|2
1640249940000|2021-12-23 08:59:00|43893.6|43873.6|43891.8|43871.8|43893.6|43873.6|43891.8|43871.8|0
1640249960000|2021-12-23 08:59:20|43894.3|43874.3|43894.3|43874.3|43894.3|43874.3|43894.3|43874.3|1
1640249980000|2021-12-23 08:59:40|43893.6|43873.6|43889.3|43869.3|43893.6|43873.6|43889.3|43869.3|0
1640249990000|2021-12-23 08:59:50|43891.1|43871.1|43884.3|43864.3|43891.1|43871.1|43884.3|43864.3|2
1640250000000|2021-12-23 09:00:00|43882.5|43862.5|43876.8|43856.8|43882.5|43862.5|43871.8|43851.8|9
1640250010000|2021-12-23 09:00:10|43874.3|43854.3|43876.8|43856.8|43876.8|43856.8|43874.3|43854.3|1
1640250020000|2021-12-23 09:00:20|43877.5|43857.5|43877.5|43857.5|43877.5|43857.5|43877.5|43857.5|6
1640250030000|2021-12-23 09:00:30|43879.3|43859.3|43879.3|43859.3|43879.3|43859.3|43879.3|43859.3|0
1640250040000|2021-12-23 09:00:40|43876.1|43856.1|43873.6|43853.6|43876.1|43856.1|43873.6|43853.6|2
1640250050000|2021-12-23 09:00:50|||||||||2
1640250070000|2021-12-23 09:01:10|43872.5|43852.5|43869.3|43849.3|43872.5|43852.5|43869.3|43849.3|1
1640250080000|2021-12-23 09:01:20|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|4
1640250090000|2021-12-23 09:01:30|43859.3|43839.3|43856.8|43836.8|43859.3|43839.3|43856.1|43836.1|1
1640250110000|2021-12-23 09:01:50|43854.3|43834.3|43854.3|43834.3|43855|43835|43854.3|43834.3|0
1640250120000|2021-12-23 09:02:00|43851.8|43831.8|43851.1|43831.1|43854.3|43834.3|43849.3|43829.3|15
1640250130000|2021-12-23 09:02:10|43849.3|43829.3|43851.8|43831.8|43851.8|43831.8|43849.3|43829.3|1
1640250140000|2021-12-23 09:02:20|43850|43830|43849.3|43829.3|43850|43830|43849.3|43829.3|0
1640250150000|2021-12-23 09:02:30|43848.6|43828.6|43846.8|43826.8|43848.6|43828.6|43846.8|43826.8|6
1640250160000|2021-12-23 09:02:40|43844.3|43824.3|43846.8|43826.8|43846.8|43826.8|43844.3|43824.3|0
1640250170000|2021-12-23 09:02:50|43855.5|43835.5|43863.6|43843.6|43863.6|43843.6|43855.5|43835.5|12
1640250180000|2021-12-23 09:03:00|||||||||1
1640250190000|2021-12-23 09:03:10|43864.3|43844.3|43875|43855|43875|43855|43864.3|43844.3|6
1640250200000|2021-12-23 09:03:20|43881.1|43861.1|43881.8|43861.8|43886.1|43866.1|43881.1|43861.1|6
1640250240000|2021-12-23 09:04:00|43881.1|43861.1|43886.8|43866.8|43886.8|43866.8|43881.1|43861.1|4
1640250250000|2021-12-23 09:04:10|43888.6|43868.6|43891.8|43871.8|43891.8|43871.8|43888.6|43868.6|2
1640250260000|2021-12-23 09:04:20|43889.3|43869.3|43889.3|43869.3|43889.3|43869.3|43889.3|43869.3|0
1640250270000|2021-12-23 09:04:30|43886.8|43866.8|43886.8|43866.8|43886.8|43866.8|43886.8|43866.8|0
1640250280000|2021-12-23 09:04:40|43889.3|43869.3|43889.3|43869.3|43889.3|43869.3|43889.3|43869.3|1
1640250290000|2021-12-23 09:04:50|43886.8|43866.8|43886.8|43866.8|43886.8|43866.8|43886.8|43866.8|1
1640250300000|2021-12-23 09:05:00|43889.3|43869.3|43886.1|43866.1|43889.3|43869.3|43886.1|43866.1|2
1640250310000|2021-12-23 09:05:10|43884.3|43864.3|43883.6|43863.6|43884.3|43864.3|43883.6|43863.6|0
1640250320000|2021-12-23 09:05:20|43884.3|43864.3|43886.8|43866.8|43886.8|43866.8|43884.3|43864.3|1
1640250330000|2021-12-23 09:05:30|43885|43865|43885|43865|43885|43865|43885|43865|2
1640250340000|2021-12-23 09:05:40|43886.8|43866.8|43884.3|43864.3|43886.8|43866.8|43884.3|43864.3|0
1640250360000|2021-12-23 09:06:00|43886.1|43866.1|43881.8|43861.8|43886.8|43866.8|43881.8|43861.8|2
1640250370000|2021-12-23 09:06:10|43884.3|43864.3|43881.8|43861.8|43884.3|43864.3|43881.8|43861.8|1
1640250380000|2021-12-23 09:06:20|43883.6|43863.6|43884.3|43864.3|43884.3|43864.3|43881.8|43861.8|0
1640250390000|2021-12-23 09:06:30|43881.8|43861.8|43881.8|43861.8|43881.8|43861.8|43881.8|43861.8|0
1640250400000|2021-12-23 09:06:40|43884.3|43864.3|43884.3|43864.3|43884.3|43864.3|43884.3|43864.3|0
1640250430000|2021-12-23 09:07:10|||||||||3
1640250440000|2021-12-23 09:07:20|43886.1|43866.1|43886.8|43866.8|43886.8|43866.8|43886.1|43866.1|0
1640250450000|2021-12-23 09:07:30|43889.3|43869.3|43886.8|43866.8|43889.3|43869.3|43886.8|43866.8|1
1640250460000|2021-12-23 09:07:40|43889.3|43869.3|43891.8|43871.8|43891.8|43871.8|43886.8|43866.8|0
1640250480000|2021-12-23 09:08:00|43890|43870|43889.3|43869.3|43890|43870|43886.8|43866.8|0
1640250490000|2021-12-23 09:08:10|43887.5|43867.5|43886.8|43866.8|43887.5|43867.5|43886.8|43866.8|0
1640250500000|2021-12-23 09:08:20|43885|43865|43886.8|43866.8|43886.8|43866.8|43884.3|43864.3|0
1640250510000|2021-12-23 09:08:30|43889.3|43869.3|43886.8|43866.8|43889.3|43869.3|43886.8|43866.8|1
1640250520000|2021-12-23 09:08:40|43885|43865|43884.3|43864.3|43885|43865|43884.3|43864.3|0
1640250530000|2021-12-23 09:08:50|||||||||1
1640250540000|2021-12-23 09:09:00|43874.3|43854.3|43876.8|43856.8|43876.8|43856.8|43874.3|43854.3|5
1640250550000|2021-12-23 09:09:10|43878.6|43858.6|43868.2|43848.2|43878.6|43858.6|43868.2|43848.2|2
1640250560000|2021-12-23 09:09:20|43866.3|43846.3|43863.2|43843.2|43866.3|43846.3|43863.2|43843.2|0
1640250580000|2021-12-23 09:09:40|43866.8|43846.8|43862.5|43842.5|43866.8|43846.8|43862.5|43842.5|1
1640250590000|2021-12-23 09:09:50|43864.3|43844.3|43862.5|43842.5|43864.3|43844.3|43862.5|43842.5|0
1640250600000|2021-12-23 09:10:00|43863.2|43843.2|43860|43840|43863.2|43843.2|43860|43840|3
1640250610000|2021-12-23 09:10:10|43857.5|43837.5|43857.5|43837.5|43857.5|43837.5|43857.5|43837.5|1
1640250620000|2021-12-23 09:10:20|43861.8|43841.8|43866.8|43846.8|43866.8|43846.8|43861.8|43841.8|1
1640250640000|2021-12-23 09:10:40|43869.3|43849.3|43869.3|43849.3|43869.3|43849.3|43869.3|43849.3|0
1640250650000|2021-12-23 09:10:50|43871.8|43851.8|43871.8|43851.8|43871.8|43851.8|43871.8|43851.8|0
1640250660000|2021-12-23 09:11:00|43873.6|43853.6|43874.3|43854.3|43874.3|43854.3|43873.6|43853.6|0
1640250670000|2021-12-23 09:11:10|43875|43855|43874.3|43854.3|43875|43855|43874.3|43854.3|0
1640250690000|2021-12-23 09:11:30|43876.8|43856.8|43874.3|43854.3|43876.8|43856.8|43874.3|43854.3|0
1640250700000|2021-12-23 09:11:40|43876.8|43856.8|43874.3|43854.3|43876.8|43856.8|43874.3|43854.3|2
1640250710000|2021-12-23 09:11:50|43873.6|43853.6|43874.3|43854.3|43874.3|43854.3|43873.6|43853.6|1
1640250720000|2021-12-23 09:12:00|43871.8|43851.8|43865|43845|43873.6|43853.6|43865|43845|4
1640250730000|2021-12-23 09:12:10|43866.8|43846.8|43866.8|43846.8|43866.8|43846.8|43866.8|43846.8|0
1640250750000|2021-12-23 09:12:30|43865|43845|43861.8|43841.8|43865|43845|43861.8|43841.8|3
1640250760000|2021-12-23 09:12:40|43864.3|43844.3|43861.8|43841.8|43864.3|43844.3|43861.8|43841.8|0
1640250780000|2021-12-23 09:13:00|43859.3|43839.3|43859.3|43839.3|43861.8|43841.8|43859.3|43839.3|0
1640250790000|2021-12-23 09:13:10|43856.8|43836.8|43851.8|43831.8|43856.8|43836.8|43851.8|43831.8|2
1640250800000|2021-12-23 09:13:20|43847.5|43827.5|43847.5|43827.5|43847.5|43827.5|43847.5|43827.5|1
1640250810000|2021-12-23 09:13:30|43845|43825|43844.3|43824.3|43846.8|43826.8|43844.3|43824.3|5
1640250820000|2021-12-23 09:13:40|43841.8|43821.8|43841.8|43821.8|43844.3|43824.3|43841.8|43821.8|4
1640250840000|2021-12-23 09:14:00|43840|43820|43831.8|43811.8|43840|43820|43830|43810|7
1640250850000|2021-12-23 09:14:10|43833.6|43813.6|43831.8|43811.8|43833.6|43813.6|43829.3|43809.3|1
1640250870000|2021-12-23 09:14:30|43830|43810|43831.8|43811.8|43834.3|43814.3|43829.3|43809.3|1
1640250880000|2021-12-23 09:14:40|43832.5|43812.5|43834.3|43814.3|43834.3|43814.3|43832.5|43812.5|0
1640250890000|2021-12-23 09:14:50|43831.8|43811.8|43830|43810|43831.8|43811.8|43830|43810|11
1640250900000|2021-12-23 09:15:00|43831.8|43811.8|43829.3|43809.3|43831.8|43811.8|43829.3|43809.3|1
1640250910000|2021-12-23 09:15:10|43826.8|43806.8|43824.3|43804.3|43826.8|43806.8|43823.6|43803.6|2
1640250920000|2021-12-23 09:15:20|43821.8|43801.8|43821.8|43801.8|43821.8|43801.8|43821.8|43801.8|6
1640250930000|2021-12-23 09:15:30|43819.3|43799.3|43816.8|43796.8|43819.3|43799.3|43816.8|43796.8|3
1640250940000|2021-12-23 09:15:40|||||||||1
1640250950000|2021-12-23 09:15:50|43814.3|43794.3|43814.3|43794.3|43814.3|43794.3|43814.3|43794.3|3
1640250960000|2021-12-23 09:16:00|43801.3|43781.3|43792.5|43772.5|43801.3|43781.3|43792.5|43772.5|6
1640250970000|2021-12-23 09:16:10|43791.8|43771.8|43794.3|43774.3|43794.3|43774.3|43789.3|43769.3|11
1640250980000|2021-12-23 09:16:20|43796.1|43776.1|43804.3|43784.3|43804.3|43784.3|43796.1|43776.1|2
1640250990000|2021-12-23 09:16:30|43806.1|43786.1|43801.1|43781.1|43809.3|43789.3|43801.1|43781.1|60
1640251000000|2021-12-23 09:16:40|43794.8|43774.8|43776.8|43756.8|43794.8|43774.8|43776.8|43756.8|24
1640251010000|2021-12-23 09:16:50|43780|43760|43761.8|43741.8|43780|43760|43761.8|43741.8|14
1640251020000|2021-12-23 09:17:00|43759.3|43739.3|43731.8|43711.8|43765|43745|43716.8|43696.8|37
1640251030000|2021-12-23 09:17:10|43732.5|43712.5|43728.2|43708.2|43732.5|43712.5|43728.2|43708.2|12
1640251040000|2021-12-23 09:17:20|43727.5|43707.5|43745|43725|43745|43725|43719.5|43699.5|30
1640251050000|2021-12-23 09:17:30|43747.5|43727.5|43747.5|43727.5|43747.5|43727.5|43747.5|43727.5|4
1640251060000|2021-12-23 09:17:40|43749.3|43729.3|43750|43730|43750|43730|43749.3|43729.3|3
1640251070000|2021-12-23 09:17:50|43752.5|43732.5|43757.5|43737.5|43757.5|43737.5|43752.5|43732.5|4
1640251080000|2021-12-23 09:18:00|43758.2|43738.2|43740|43720|43758.2|43738.2|43740|43720|8
1640251090000|2021-12-23 09:18:10|43740.7|43720.7|43740|43720|43740.7|43720.7|43738.2|43718.2|2
1640251100000|2021-12-23 09:18:20|43735.7|43715.7|43736.8|43716.8|43738.2|43718.2|43733.2|43713.2|5
1640251110000|2021-12-23 09:18:30|43738.2|43718.2|43738.2|43718.2|43740.7|43720.7|43738.2|43718.2|5
1640251120000|2021-12-23 09:18:40|||||||||2
1640251130000|2021-12-23 09:18:50|43740.7|43720.7|43740.7|43720.7|43740.7|43720.7|43740.7|43720.7|3
1640251140000|2021-12-23 09:19:00|43743.2|43723.2|43738.2|43718.2|43743.2|43723.2|43735.7|43715.7|9
1640251150000|2021-12-23 09:19:10|43736.3|43716.3|43738.8|43718.8|43738.8|43718.8|43736.3|43716.3|2
1640251170000|2021-12-23 09:19:30|43738.1|43718.1|43735.6|43715.6|43738.1|43718.1|43735.6|43715.6|3
1640251180000|2021-12-23 09:19:40|43738.1|43718.1|43738.1|43718.1|43738.1|43718.1|43738.1|43718.1|3
1640251190000|2021-12-23 09:19:50|43735.6|43715.6|43736.3|43716.3|43737.5|43717.5|43735.6|43715.6|0
1640251200000|2021-12-23 09:20:00|43735.6|43715.6|43733.1|43713.1|43738.1|43718.1|43733.1|43713.1|7
1640251210000|2021-12-23 09:20:10|43731.3|43711.3|43731.3|43711.3|43733.1|43713.1|43730.6|43710.6|1
1640251220000|2021-12-23 09:20:20|43730.6|43710.6|43723.1|43703.1|43733.1|43713.1|43723.1|43703.1|7
1640251230000|2021-12-23 09:20:30|43725|43705|43727.5|43707.5|43727.5|43707.5|43723.1|43703.1|0
1640251240000|2021-12-23 09:20:40|43725.6|43705.6|43728.1|43708.1|43728.1|43708.1|43725.6|43705.6|3
1640251250000|2021-12-23 09:20:50|43730.6|43710.6|43730.6|43710.6|43730.6|43710.6|43730.6|43710.6|4
1640251260000|2021-12-23 09:21:00|43728.8|43708.8|43728.1|43708.1|43728.8|43708.8|43728.1|43708.1|1
1640251270000|2021-12-23 09:21:10|||||||||1
1640251280000|2021-12-23 09:21:20|43727.5|43707.5|43728.1|43708.1|43728.1|43708.1|43725.6|43705.6|1
1640251310000|2021-12-23 09:21:50|43730|43710|43730.6|43710.6|43730.6|43710.6|43730|43710|2
1640251320000|2021-12-23 09:22:00|43725.6|43705.6|43728.1|43708.1|43728.1|43708.1|43725.6|43705.6|4
1640251330000|2021-12-23 09:22:10|43726.3|43706.3|43710.6|43690.6|43726.3|43706.3|43708.1|43688.1|18
1640251340000|2021-12-23 09:22:20|43708.1|43688.1|43686.3|43666.3|43708.1|43688.1|43685.2|43665.2|5
1640251350000|2021-12-23 09:22:30|43687|43667|43673.8|43653.8|43687|43667|43673.8|43653.8|17
1640251360000|2021-12-23 09:22:40|43662|43642|43667|43647|43667|43647|43657.7|43637.7|27
1640251370000|2021-12-23 09:22:50|43672|43652|43654.5|43634.5|43672|43652|43652|43632|22
1640251380000|2021-12-23 09:23:00|43652.7|43632.7|43653.8|43633.8|43657|43637|43639.5|43619.5|14
1640251390000|2021-12-23 09:23:10|43662|43642|43660.2|43640.2|43662.7|43642.7|43659.5|43639.5|8
1640251400000|2021-12-23 09:23:20|43662|43642|43657.7|43637.7|43662|43642|43657|43637|9
1640251410000|2021-12-23 09:23:30|43657|43637|43652|43632|43661.3|43641.3|43652|43632|6
1640251420000|2021-12-23 09:23:40|43649.5|43629.5|43646.3|43626.3|43649.5|43629.5|43646.3|43626.3|7
1640251430000|2021-12-23 09:23:50|43647|43627|43644.5|43624.5|43647|43627|43643.8|43623.8|2
1640251440000|2021-12-23 09:24:00|43643.8|43623.8|43633.8|43613.8|43644.5|43624.5|43628.8|43608.8|17
1640251450000|2021-12-23 09:24:10|43636.3|43616.3|43636.3|43616.3|43637|43617|43636.3|43616.3|5
1640251460000|2021-12-23 09:24:20|||||||||4
1640251470000|2021-12-23 09:24:30|43637|43617|43641.3|43621.3|43641.3|43621.3|43637|43617|6
1640251480000|2021-12-23 09:24:40|43639.5|43619.5|43638.8|43618.8|43642|43622|43638.8|43618.8|4
1640251490000|2021-12-23 09:24:50|43637|43617|43627|43607|43637|43617|43627|43607|3
1640251500000|2021-12-23 09:25:00|43629.5|43609.5|43629.5|43609.5|43629.5|43609.5|43627|43607|9
1640251510000|2021-12-23 09:25:10|43635.6|43615.6|43649.5|43629.5|43649.5|43629.5|43634.5|43614.5|10
1640251520000|2021-12-23 09:25:20|43657|43637|43664.5|43644.5|43664.5|43644.5|43657|43637|16
1640251530000|2021-12-23 09:25:30|43666.3|43646.3|43680.6|43660.6|43683.1|43663.1|43666.3|43646.3|16
1640251540000|2021-12-23 09:25:40|43675.6|43655.6|43677.5|43657.5|43677.5|43657.5|43673.1|43653.1|20
1640251550000|2021-12-23 09:25:50|43678.1|43658.1|43673.1|43653.1|43683.1|43663.1|43673.1|43653.1|13
1640251560000|2021-12-23 09:26:00|43663.1|43643.1|43663.1|43643.1|43663.1|43643.1|43663.1|43643.1|5
1640251570000|2021-12-23 09:26:10|43659.5|43639.5|43663.1|43643.1|43663.1|43643.1|43655|43635|6
1640251580000|2021-12-23 09:26:20|43661.3|43641.3|43658.1|43638.1|43661.3|43641.3|43658.1|43638.1|0
1640251590000|2021-12-23 09:26:30|43655.6|43635.6|43653.1|43633.1|43655.6|43635.6|43651.3|43631.3|1
1640251600000|2021-12-23 09:26:40|43655|43635|43655|43635|43655|43635|43655|43635|1
1640251610000|2021-12-23 09:26:50|43657.5|43637.5|43663.1|43643.1|43663.1|43643.1|43657.5|43637.5|2
1640251620000|2021-12-23 09:27:00|43660.6|43640.6|43660.6|43640.6|43660.6|43640.6|43660.6|43640.6|7
1640251630000|2021-12-23 09:27:10|43658.8|43638.8|43657.5|43637.5|43658.8|43638.8|43657.5|43637.5|0
1640251640000|2021-12-23 09:27:20|43655.6|43635.6|43653.1|43633.1|43655.6|43635.6|43653.1|43633.1|9
1640251650000|2021-12-23 09:27:30|43652.5|43632.5|43653.1|43633.1|43654.3|43634.3|43652.5|43632.5|1
1640251660000|2021-12-23 09:27:40|43645.6|43625.6|43647.5|43627.5|43647.5|43627.5|43645.6|43625.6|3
1640251670000|2021-12-23 09:27:50|43645.6|43625.6|43640.6|43620.6|43645.6|43625.6|43640|43620|8
1640251680000|2021-12-23 09:28:00|43642.5|43622.5|43638.1|43618.1|43643.1|43623.1|43638.1|43618.1|0
1640251690000|2021-12-23 09:28:10|43635.6|43615.6|43635.6|43615.6|43635.6|43615.6|43635.6|43615.6|6
1640251700000|2021-12-23 09:28:20|43633.8|43613.8|43638.1|43618.1|43638.1|43618.1|43633.8|43613.8|5
1640251710000|2021-12-23 09:28:30|43633.1|43613.1|43633.1|43613.1|43633.1|43613.1|43633.1|43613.1|0
1640251720000|2021-12-23 09:28:40|43630.6|43610.6|43630.6|43610.6|43630.6|43610.6|43630.6|43610.6|3
1640251730000|2021-12-23 09:28:50|43633.1|43613.1|43635.6|43615.6|43635.6|43615.6|43633.1|43613.1|1
1640251740000|2021-12-23 09:29:00|43638.1|43618.1|43638.1|43618.1|43638.1|43618.1|43638.1|43618.1|8
1640251750000|2021-12-23 09:29:10|43638.8|43618.8|43640.6|43620.6|43640.6|43620.6|43636.3|43616.3|2
1640251760000|2021-12-23 09:29:20|43642.5|43622.5|43638.1|43618.1|43642.5|43622.5|43638.1|43618.1|5
1640251770000|2021-12-23 09:29:30|43633.1|43613.1|43633.1|43613.1|43633.1|43613.1|43633.1|43613.1|0
1640251780000|2021-12-23 09:29:40|43635|43615|43635.6|43615.6|43638.1|43618.1|43635|43615|0
1640251790000|2021-12-23 09:29:50|43633.1|43613.1|43635.6|43615.6|43638.1|43618.1|43633.1|43613.1|0
1640251800000|2021-12-23 09:30:00|43633.1|43613.1|43650.6|43630.6|43650.6|43630.6|43633.1|43613.1|16
1640251810000|2021-12-23 09:30:10|43648.1|43628.1|43648.1|43628.1|43648.1|43628.1|43643.1|43623.1|6
1640251820000|2021-12-23 09:30:20|43653.1|43633.1|43653.1|43633.1|43653.1|43633.1|43653.1|43633.1|3
1640251830000|2021-12-23 09:30:30|43652.5|43632.5|43648.1|43628.1|43652.5|43632.5|43648.1|43628.1|8
1640251840000|2021-12-23 09:30:40|43643.1|43623.1|43643.1|43623.1|43648.1|43628.1|43643.1|43623.1|7
1640251850000|2021-12-23 09:30:50|43645|43625|43647.5|43627.5|43647.5|43627.5|43645|43625|0
1640251860000|2021-12-23 09:31:00|43648.1|43628.1|43650.6|43630.6|43650.6|43630.6|43648.1|43628.1|1
1640251890000|2021-12-23 09:31:30|43653.1|43633.1|43653.8|43633.8|43658.1|43638.1|43650.6|43630.6|11
1640251900000|2021-12-23 09:31:40|43653.1|43633.1|43653.1|43633.1|43655.6|43635.6|43653.1|43633.1|1
1640251910000|2021-12-23 09:31:50|43658.1|43638.1|43648.1|43628.1|43658.1|43638.1|43648.1|43628.1|5
1640251920000|2021-12-23 09:32:00|43645.6|43625.6|43648.1|43628.1|43648.1|43628.1|43645.6|43625.6|0
1640251930000|2021-12-23 09:32:10|43650|43630|43655|43635|43655|43635|43650|43630|2
1640251940000|2021-12-23 09:32:20|43656.8|43636.8|43658.1|43638.1|43658.1|43638.1|43655.6|43635.6|1
1640251950000|2021-12-23 09:32:30|43660.6|43640.6|43658.1|43638.1|43660.6|43640.6|43658.1|43638.1|5
1640251960000|2021-12-23 09:32:40|||||||||1
1640251970000|2021-12-23 09:32:50|43653.1|43633.1|43653.1|43633.1|43653.1|43633.1|43650.6|43630.6|4
1640251980000|2021-12-23 09:33:00|43655.6|43635.6|43657.5|43637.5|43657.5|43637.5|43655.6|43635.6|3
1640251990000|2021-12-23 09:33:10|||||||||2
1640252000000|2021-12-23 09:33:20|43658.1|43638.1|43658.1|43638.1|43658.1|43638.1|43656.3|43636.3|1
1640252010000|2021-12-23 09:33:30|43665.6|43645.6|43665.6|43645.6|43668.1|43648.1|43665.6|43645.6|2
1640252020000|2021-12-23 09:33:40|43668.1|43648.1|43668.1|43648.1|43668.1|43648.1|43668.1|43648.1|2
1640252030000|2021-12-23 09:33:50|43667.5|43647.5|43665.6|43645.6|43668.1|43648.1|43665.6|43645.6|2
1640252040000|2021-12-23 09:34:00|43663.8|43643.8|43673.1|43653.1|43673.1|43653.1|43658.1|43638.1|17
1640252050000|2021-12-23 09:34:10|43676.3|43656.3|43675.6|43655.6|43676.3|43656.3|43673.1|43653.1|2
1640252060000|2021-12-23 09:34:20|43676.3|43656.3|43678.1|43658.1|43678.1|43658.1|43675.6|43655.6|5
1640252070000|2021-12-23 09:34:30|43680|43660|43685.6|43665.6|43685.6|43665.6|43680|43660|2
1640252080000|2021-12-23 09:34:40|43687.5|43667.5|43685.6|43665.6|43688.1|43668.1|43683.1|43663.1|4
1640252090000|2021-12-23 09:34:50|43683.1|43663.1|43677.5|43657.5|43683.1|43663.1|43677.5|43657.5|1
1640252100000|2021-12-23 09:35:00|43678.1|43658.1|43678.1|43658.1|43678.1|43658.1|43673.1|43653.1|5
1640252140000|2021-12-23 09:35:40|43676.3|43656.3|43673.1|43653.1|43676.3|43656.3|43673.1|43653.1|1
1640252150000|2021-12-23 09:35:50|43678.1|43658.1|43678.1|43658.1|43678.1|43658.1|43678.1|43658.1|3
1640252160000|2021-12-23 09:36:00|43680.6|43660.6|43680.6|43660.6|43680.6|43660.6|43678.1|43658.1|0
1640252170000|2021-12-23 09:36:10|43678.8|43658.8|43675.6|43655.6|43678.8|43658.8|43675.6|43655.6|3
1640252180000|2021-12-23 09:36:20|43678.1|43658.1|43680.6|43660.6|43680.6|43660.6|43678.1|43658.1|5
1640252190000|2021-12-23 09:36:30|43682.5|43662.5|43682.5|43662.5|43683.1|43663.1|43682.5|43662.5|2
1640252200000|2021-12-23 09:36:40|43683.1|43663.1|43678.1|43658.1|43683.1|43663.1|43678.1|43658.1|1
1640252210000|2021-12-23 09:36:50|43680|43660|43683.1|43663.1|43683.1|43663.1|43680|43660|2
1640252220000|2021-12-23 09:37:00|43681.3|43661.3|43660.6|43640.6|43681.3|43661.3|43660.6|43640.6|7
1640252230000|2021-12-23 09:37:10|43658.1|43638.1|43645.6|43625.6|43660.6|43640.6|43645.6|43625.6|12
1640252240000|2021-12-23 09:37:20|43643.1|43623.1|43645.6|43625.6|43645.6|43625.6|43643.1|43623.1|10
1640252250000|2021-12-23 09:37:30|43643.1|43623.1|43638.1|43618.1|43643.1|43623.1|43635.6|43615.6|5
1640252260000|2021-12-23 09:37:40|43638.8|43618.8|43640.6|43620.6|43643.1|43623.1|43638.8|43618.8|2
1640252270000|2021-12-23 09:37:50|43640|43620|43638.1|43618.1|43640|43620|43635.6|43615.6|6
1640252280000|2021-12-23 09:38:00|43645.6|43625.6|43648.1|43628.1|43648.1|43628.1|43643.1|43623.1|3
1640252290000|2021-12-23 09:38:10|43650.6|43630.6|43650|43630|43655.6|43635.6|43648.1|43628.1|7
1640252300000|2021-12-23 09:38:20|43648.8|43628.8|43652.5|43632.5|43652.5|43632.5|43648.1|43628.1|1
1640252310000|2021-12-23 09:38:30|43648.1|43628.1|43648.1|43628.1|43648.1|43628.1|43648.1|43628.1|7
1640252330000|2021-12-23 09:38:50|43646.3|43626.3|43643.1|43623.1|43648.1|43628.1|43643.1|43623.1|4
1640252340000|2021-12-23 09:39:00|43640.6|43620.6|43635.6|43615.6|43640.6|43620.6|43633.1|43613.1|7
1640252370000|2021-12-23 09:39:30|43638.1|43618.1|43638.1|43618.1|43638.1|43618.1|43638.1|43618.1|1
1640252380000|2021-12-23 09:39:40|43633.1|43613.1|43633.1|43613.1|43633.8|43613.8|43633.1|43613.1|4
1640252390000|2021-12-23 09:39:50|43630.6|43610.6|43630.6|43610.6|43630.6|43610.6|43630.6|43610.6|2
1640252400000|2021-12-23 09:40:00|43633.1|43613.1|43655.6|43635.6|43655.6|43635.6|43633.1|43613.1|5
1640252410000|2021-12-23 09:40:10|43653.1|43633.1|43655.6|43635.6|43658.1|43638.1|43653.1|43633.1|3
1640252420000|2021-12-23 09:40:20|43646.3|43626.3|43648.1|43628.1|43648.1|43628.1|43645.6|43625.6|6
1640252430000|2021-12-23 09:40:30|43648.8|43628.8|43645.6|43625.6|43650|43630|43645.6|43625.6|5
1640252440000|2021-12-23 09:40:40|43648.1|43628.1|43650.6|43630.6|43650.6|43630.6|43648.1|43628.1|1
1640252450000|2021-12-23 09:40:50|43648.1|43628.1|43650.6|43630.6|43650.6|43630.6|43648.1|43628.1|11
1640252460000|2021-12-23 09:41:00|43650|43630|43643.1|43623.1|43650|43630|43643.1|43623.1|4
1640252470000|2021-12-23 09:41:10|43635.6|43615.6|43598.1|43578.1|43635.6|43615.6|43598.1|43578.1|54
1640252480000|2021-12-23 09:41:20|43591.3|43571.3|43588.8|43568.8|43593.8|43573.8|43588.8|43568.8|10
1640252490000|2021-12-23 09:41:30|43591.3|43571.3|43593.1|43573.1|43593.1|43573.1|43590.6|43570.6|8
1640252500000|2021-12-23 09:41:40|43591.3|43571.3|43593.1|43573.1|43593.1|43573.1|43591.3|43571.3|2
1640252510000|2021-12-23 09:41:50|43595.6|43575.6|43610.6|43590.6|43610.6|43590.6|43595.6|43575.6|25
1640252520000|2021-12-23 09:42:00|43608.1|43588.1|43621.3|43601.3|43630.6|43610.6|43605.6|43585.6|29
1640252530000|2021-12-23 09:42:10|43611.3|43591.3|43598.1|43578.1|43611.3|43591.3|43595.6|43575.6|7
1640252540000|2021-12-23 09:42:20|43596.3|43576.3|43598.1|43578.1|43598.1|43578.1|43595.6|43575.6|1
1640252550000|2021-12-23 09:42:30|43603.1|43583.1|43610|43590|43610|43590|43603.1|43583.1|5
1640252560000|2021-12-23 09:42:40|43610.6|43590.6|43610.6|43590.6|43610.6|43590.6|43608.1|43588.1|2
1640252580000|2021-12-23 09:43:00|43619.3|43599.3|43621.8|43601.8|43621.8|43601.8|43619.3|43599.3|3
1640252590000|2021-12-23 09:43:10|43624.9|43604.9|43630.6|43610.6|43630.6|43610.6|43624.9|43604.9|4
1640252600000|2021-12-23 09:43:20|||||||||2
1640252610000|2021-12-23 09:43:30|43632.4|43612.4|43633.1|43613.1|43633.1|43613.1|43628.1|43608.1|5
1640252620000|2021-12-23 09:43:40|43636.8|43616.8|43639.9|43619.9|43642.4|43622.4|43635.6|43615.6|1
1640252630000|2021-12-23 09:43:50|43641.8|43621.8|43644.9|43624.9|43644.9|43624.9|43641.8|43621.8|0
1640252640000|2021-12-23 09:44:00|43643.1|43623.1|43638.1|43618.1|43643.1|43623.1|43638.1|43618.1|7
1640252650000|2021-12-23 09:44:10|43638.8|43618.8|43638.8|43618.8|43638.8|43618.8|43638.8|43618.8|2
1640252660000|2021-12-23 09:44:20|43648.1|43628.1|43648.1|43628.1|43648.1|43628.1|43648.1|43628.1|4
1640252680000|2021-12-23 09:44:40|43663.1|43643.1|43666.3|43646.3|43668.1|43648.1|43663.1|43643.1|15
1640252690000|2021-12-23 09:44:50|43668.1|43648.1|43673.1|43653.1|43673.1|43653.1|43666.3|43646.3|6
1640252700000|2021-12-23 09:45:00|43675.6|43655.6|43673.1|43653.1|43675.6|43655.6|43670.6|43650.6|6
1640252710000|2021-12-23 09:45:10|43654.9|43634.9|43655.6|43635.6|43655.6|43635.6|43650.6|43630.6|4
1640252720000|2021-12-23 09:45:20|43657.4|43637.4|43658.1|43638.1|43658.1|43638.1|43657.4|43637.4|1
1640252730000|2021-12-23 09:45:30|||||||||1
1640252740000|2021-12-23 09:45:40|43663.1|43643.1|43663.1|43643.1|43663.1|43643.1|43663.1|43643.1|4
1640252750000|2021-12-23 09:45:50|43662.4|43642.4|43659.9|43639.9|43662.4|43642.4|43654.9|43634.9|2
1640252760000|2021-12-23 09:46:00|||||||||1
1640252770000|2021-12-23 09:46:10|43664.9|43644.9|43664.9|43644.9|43664.9|43644.9|43664.9|43644.9|2
1640252780000|2021-12-23 09:46:20|43665.6|43645.6|43673.1|43653.1|43673.1|43653.1|43665.6|43645.6|7
1640252790000|2021-12-23 09:46:30|43670.6|43650.6|43671.3|43651.3|43673.1|43653.1|43670.6|43650.6|4
1640252800000|2021-12-23 09:46:40|43669.9|43649.9|43663.1|43643.1|43669.9|43649.9|43663.1|43643.1|6
1640252810000|2021-12-23 09:46:50|43662.4|43642.4|43656.3|43636.3|43663.1|43643.1|43656.3|43636.3|11
1640252820000|2021-12-23 09:47:00|43654.5|43634.5|43649.5|43629.5|43654.5|43634.5|43649.5|43629.5|3
1640252830000|2021-12-23 09:47:10|43651.3|43631.3|43648.1|43628.1|43651.3|43631.3|43648.1|43628.1|1
1640252840000|2021-12-23 09:47:20|43646.3|43626.3|43643.1|43623.1|43646.3|43626.3|43643.1|43623.1|1
1640252850000|2021-12-23 09:47:30|43641.3|43621.3|43640.6|43620.6|43641.3|43621.3|43638.1|43618.1|6
1640252860000|2021-12-23 09:47:40|43638.1|43618.1|43640.6|43620.6|43640.6|43620.6|43637.4|43617.4|4
1640252870000|2021-12-23 09:47:50|43641.3|43621.3|43650.6|43630.6|43650.6|43630.6|43641.3|43621.3|2
1640252880000|2021-12-23 09:48:00|43654.9|43634.9|43654.9|43634.9|43654.9|43634.9|43654.9|43634.9|6
1640252890000|2021-12-23 09:48:10|43657.4|43637.4|43657.4|43637.4|43657.4|43637.4|43657.4|43637.4|1
1640252900000|2021-12-23 09:48:20|43654.9|43634.9|43648.1|43628.1|43654.9|43634.9|43648.1|43628.1|13
1640252920000|2021-12-23 09:48:40|43646.3|43626.3|43640.6|43620.6|43646.3|43626.3|43640.6|43620.6|3
1640252930000|2021-12-23 09:48:50|43643.1|43623.1|43643.1|43623.1|43643.1|43623.1|43643.1|43623.1|1
1640252940000|2021-12-23 09:49:00|43640.6|43620.6|43643.1|43623.1|43643.1|43623.1|43640.6|43620.6|2
1640252950000|2021-12-23 09:49:10|43648.1|43628.1|43655.6|43635.6|43655.6|43635.6|43648.1|43628.1|2
1640252960000|2021-12-23 09:49:20|43653.8|43633.8|43653.1|43633.1|43653.8|43633.8|43653.1|43633.1|0
1640252970000|2021-12-23 09:49:30|43655.6|43635.6|43654.9|43634.9|43655.6|43635.6|43653.8|43633.8|0
1640252980000|2021-12-23 09:49:40|43655.6|43635.6|43653.1|43633.1|43655.6|43635.6|43653.1|43633.1|0
1640252990000|2021-12-23 09:49:50|43655.6|43635.6|43653.8|43633.8|43655.6|43635.6|43653.8|43633.8|0
1640253000000|2021-12-23 09:50:00|43653.1|43633.1|43653.1|43633.1|43655.6|43635.6|43653.1|43633.1|0
1640253010000|2021-12-23 09:50:10|43654.9|43634.9|43653.1|43633.1|43655.6|43635.6|43653.1|43633.1|0
1640253020000|2021-12-23 09:50:20|43648.1|43628.1|43645.6|43625.6|43648.1|43628.1|43645.6|43625.6|2
1640253050000|2021-12-23 09:50:50|||||||||1
1640253070000|2021-12-23 09:51:10|43646.3|43626.3|43643.1|43623.1|43646.3|43626.3|43643.1|43623.1|0
1640253080000|2021-12-23 09:51:20|43633.1|43613.1|43640.6|43620.6|43640.6|43620.6|43633.1|43613.1|8
1640253100000|2021-12-23 09:51:40|43643.1|43623.1|43650.6|43630.6|43650.6|43630.6|43643.1|43623.1|2
1640253110000|2021-12-23 09:51:50|43648.8|43628.8|43650.6|43630.6|43650.6|43630.6|43648.1|43628.1|0
1640253120000|2021-12-23 09:52:00|43653.1|43633.1|43653.8|43633.8|43653.8|43633.8|43652.4|43632.4|8
1640253130000|2021-12-23 09:52:10|43655.6|43635.6|43658.1|43638.1|43658.1|43638.1|43655.6|43635.6|1
1640253150000|2021-12-23 09:52:30|||||||||1
1640253160000|2021-12-23 09:52:40|43656.3|43636.3|43658.1|43638.1|43658.1|43638.1|43655.6|43635.6|0
1640253170000|2021-12-23 09:52:50|43656.3|43636.3|43658.1|43638.1|43658.1|43638.1|43656.3|43636.3|1
1640253180000|2021-12-23 09:53:00|43668.8|43648.8|43672.4|43652.4|43672.4|43652.4|43668.1|43648.1|6
1640253190000|2021-12-23 09:53:10|43670.6|43650.6|43673.1|43653.1|43673.1|43653.1|43670.6|43650.6|1
1640253200000|2021-12-23 09:53:20|43668.1|43648.1|43665.6|43645.6|43668.1|43648.1|43665.6|43645.6|1
1640253230000|2021-12-23 09:53:50|43668.1|43648.1|43668.1|43648.1|43668.1|43648.1|43668.1|43648.1|1
1640253250000|2021-12-23 09:54:10|43668.8|43648.8|43668.1|43648.1|43670.6|43650.6|43668.1|43648.1|1
1640253270000|2021-12-23 09:54:30|43669.9|43649.9|43670.6|43650.6|43672.4|43652.4|43669.9|43649.9|0
1640253300000|2021-12-23 09:55:00|43672.4|43652.4|43672.4|43652.4|43672.4|43652.4|43672.4|43652.4|0
1640253320000|2021-12-23 09:55:20|||||||||1
1640253330000|2021-12-23 09:55:30|43674.3|43654.3|43672.4|43652.4|43674.3|43654.3|43672.4|43652.4|3
1640253350000|2021-12-23 09:55:50|43674.9|43654.9|43672.4|43652.4|43674.9|43654.9|43672.4|43652.4|3
1640253360000|2021-12-23 09:56:00|||||||||1
1640253370000|2021-12-23 09:56:10|43674.9|43654.9|43674.9|43654.9|43674.9|43654.9|43674.9|43654.9|0
1640253390000|2021-12-23 09:56:30|43672.4|43652.4|43672.4|43652.4|43672.4|43652.4|43672.4|43652.4|3
1640253400000|2021-12-23 09:56:40|||||||||1
1640253410000|2021-12-23 09:56:50|43674.9|43654.9|43674.9|43654.9|43674.9|43654.9|43674.9|43654.9|0
1640253420000|2021-12-23 09:57:00|43674.3|43654.3|43672.4|43652.4|43674.3|43654.3|43672.4|43652.4|4
1640253450000|2021-12-23 09:57:30|43670.6|43650.6|43673.1|43653.1|43673.1|43653.1|43670.6|43650.6|2
1640253460000|2021-12-23 09:57:40|43675.6|43655.6|43678.1|43658.1|43678.1|43658.1|43675.6|43655.6|1
1640253470000|2021-12-23 09:57:50|43675.6|43655.6|43675.6|43655.6|43675.6|43655.6|43675.6|43655.6|3
1640253480000|2021-12-23 09:58:00|43673.1|43653.1|43673.1|43653.1|43673.1|43653.1|43673.1|43653.1|3
1640253490000|2021-12-23 09:58:10|43671.3|43651.3|43669.5|43649.5|43671.3|43651.3|43669.5|43649.5|22
1640253500000|2021-12-23 09:58:20|43671.3|43651.3|43672|43652|43672|43652|43671.3|43651.3|2
1640253530000|2021-12-23 09:58:50|43674.5|43654.5|43674.5|43654.5|43674.5|43654.5|43674.5|43654.5|3
1640253540000|2021-12-23 09:59:00|43676.3|43656.3|43671.3|43651.3|43676.3|43656.3|43671.3|43651.3|2
1640253550000|2021-12-23 09:59:10|43667|43647|43667|43647|43667|43647|43664.5|43644.5|9
1640253570000|2021-12-23 09:59:30|43668.8|43648.8|43669.5|43649.5|43669.5|43649.5|43668.8|43648.8|1
1640253600000|2021-12-23 10:00:00|43671.3|43651.3|43672|43652|43672|43652|43671.3|43651.3|4
1640253610000|2021-12-23 10:00:10|||||||||4
1640253620000|2021-12-23 10:00:20|43674.5|43654.5|43677|43657|43677|43657|43674.5|43654.5|2
1640253630000|2021-12-23 10:00:30|43679.5|43659.5|43679.5|43659.5|43679.5|43659.5|43679.5|43659.5|5
1640253640000|2021-12-23 10:00:40|43682|43662|43682|43662|43682|43662|43682|43662|5
1640253650000|2021-12-23 10:00:50|||||||||1
1640253660000|2021-12-23 10:01:00|43684.5|43664.5|43682.6|43662.6|43684.5|43664.5|43682.6|43662.6|1
1640253670000|2021-12-23 10:01:10|43682|43662|43679.5|43659.5|43682|43662|43679.5|43659.5|6
1640253680000|2021-12-23 10:01:20|43672.6|43652.6|43672.6|43652.6|43672.6|43652.6|43672.6|43652.6|2
1640253690000|2021-12-23 10:01:30|43670.8|43650.8|43670.8|43650.8|43672.6|43652.6|43670.8|43650.8|3
1640253710000|2021-12-23 10:01:50|43667.6|43647.6|43665.1|43645.1|43667.6|43647.6|43665.1|43645.1|7
1640253720000|2021-12-23 10:02:00|43664.5|43644.5|43664.5|43644.5|43669.5|43649.5|43664.5|43644.5|4
1640253740000|2021-12-23 10:02:20|43667|43647|43667|43647|43667|43647|43667|43647|2
1640253760000|2021-12-23 10:02:40|43672|43652|43672|43652|43672|43652|43672|43652|1
1640253770000|2021-12-23 10:02:50|43670.1|43650.1|43669.5|43649.5|43672|43652|43669.5|43649.5|2
1640253780000|2021-12-23 10:03:00|||||||||1
1640253790000|2021-12-23 10:03:10|43664.5|43644.5|43664.5|43644.5|43664.5|43644.5|43664.5|43644.5|5
1640253800000|2021-12-23 10:03:20|||||||||1
1640253810000|2021-12-23 10:03:30|43662.6|43642.6|43662|43642|43662.6|43642.6|43662|43642|0
1640253830000|2021-12-23 10:03:50|43660.1|43640.1|43660.1|43640.1|43660.1|43640.1|43660.1|43640.1|2
1640253840000|2021-12-23 10:04:00|43659.5|43639.5|43662|43642|43662|43642|43659.5|43639.5|3
1640253860000|2021-12-23 10:04:20|43663.8|43643.8|43663.8|43643.8|43663.8|43643.8|43663.8|43643.8|5
1640253870000|2021-12-23 10:04:30|43664.5|43644.5|43662|43642|43664.5|43644.5|43662|43642|1
1640253880000|2021-12-23 10:04:40|43661.3|43641.3|43669.5|43649.5|43669.5|43649.5|43661.3|43641.3|3
1640253900000|2021-12-23 10:05:00|43667.6|43647.6|43660.1|43640.1|43667.6|43647.6|43660.1|43640.1|4
1640253910000|2021-12-23 10:05:10|43662|43642|43662|43642|43662|43642|43662|43642|4
1640253920000|2021-12-23 10:05:20|43660.1|43640.1|43654.5|43634.5|43660.1|43640.1|43654.5|43634.5|1
1640253940000|2021-12-23 10:05:40|43647.6|43627.6|43652|43632|43652|43632|43647.6|43627.6|1
1640253950000|2021-12-23 10:05:50|43653.8|43633.8|43658.8|43638.8|43658.8|43638.8|43653.8|43633.8|2
1640253970000|2021-12-23 10:06:10|43657|43637|43657|43637|43657|43637|43657|43637|1
1640253980000|2021-12-23 10:06:20|43654.5|43634.5|43655.6|43635.6|43657|43637|43653.8|43633.8|2
1640253990000|2021-12-23 10:06:30|43656.3|43636.3|43652|43632|43656.3|43636.3|43652|43632|1
1640254010000|2021-12-23 10:06:50|43649.5|43629.5|43649.5|43629.5|43649.5|43629.5|43649.5|43629.5|1
1640254020000|2021-12-23 10:07:00|43652|43632|43649.5|43629.5|43652|43632|43649.5|43629.5|0
1640254030000|2021-12-23 10:07:10|43651.3|43631.3|43649.5|43629.5|43651.3|43631.3|43649.5|43629.5|1
1640254040000|2021-12-23 10:07:20|43647.6|43627.6|43649.5|43629.5|43649.5|43629.5|43647|43627|0
1640254060000|2021-12-23 10:07:40|43647|43627|43648.8|43628.8|43648.8|43628.8|43647|43627|3
1640254070000|2021-12-23 10:07:50|43649.5|43629.5|43647|43627|43649.5|43629.5|43647|43627|0
1640254090000|2021-12-23 10:08:10|43649.5|43629.5|43647|43627|43649.5|43629.5|43647|43627|2
1640254100000|2021-12-23 10:08:20|43649.5|43629.5|43652|43632|43652|43632|43649.5|43629.5|1
1640254110000|2021-12-23 10:08:30|43649.5|43629.5|43649.5|43629.5|43649.5|43629.5|43649.5|43629.5|1
1640254120000|2021-12-23 10:08:40|43647.6|43627.6|43649.5|43629.5|43649.5|43629.5|43647.6|43627.6|0
1640254130000|2021-12-23 10:08:50|||||||||1
1640254140000|2021-12-23 10:09:00|43652|43632|43649.5|43629.5|43652|43632|43649.5|43629.5|0
1640254150000|2021-12-23 10:09:10|43647.6|43627.6|43647|43627|43647.6|43627.6|43647|43627|0
1640254180000|2021-12-23 10:09:40|43649.5|43629.5|43649.5|43629.5|43649.5|43629.5|43649.5|43629.5|2
1640254190000|2021-12-23 10:09:50|43651.3|43631.3|43649.5|43629.5|43652|43632|43649.5|43629.5|2
1640254200000|2021-12-23 10:10:00|43652|43632|43649.5|43629.5|43652|43632|43649.5|43629.5|0
1640254210000|2021-12-23 10:10:10|43652|43632|43649.5|43629.5|43652|43632|43649.5|43629.5|1
1640254220000|2021-12-23 10:10:20|43650.1|43630.1|43654.5|43634.5|43654.5|43634.5|43649.5|43629.5|3
1640254230000|2021-12-23 10:10:30|43652|43632|43649.5|43629.5|43652|43632|43649.5|43629.5|0
1640254240000|2021-12-23 10:10:40|43652|43632|43649.5|43629.5|43652|43632|43649.5|43629.5|0
1640254250000|2021-12-23 10:10:50|43651.3|43631.3|43652|43632|43652|43632|43649.5|43629.5|0
1640254260000|2021-12-23 10:11:00|43649.5|43629.5|43649.5|43629.5|43649.5|43629.5|43649.5|43629.5|2
1640254270000|2021-12-23 10:11:10|43647.6|43627.6|43647.6|43627.6|43647.6|43627.6|43647|43627|2
1640254280000|2021-12-23 10:11:20|43647|43627|43647|43627|43650.1|43630.1|43647|43627|4
1640254300000|2021-12-23 10:11:40|||||||||2
1640254310000|2021-12-23 10:11:50|43649.5|43629.5|43651.3|43631.3|43651.3|43631.3|43649.5|43629.5|1
1640254330000|2021-12-23 10:12:10|43652|43632|43654.5|43634.5|43654.5|43634.5|43652|43632|1
1640254340000|2021-12-23 10:12:20|43652.6|43632.6|43652|43632|43654.5|43634.5|43652|43632|1
1640254350000|2021-12-23 10:12:30|43649.5|43629.5|43652|43632|43652|43632|43649.5|43629.5|1
1640254380000|2021-12-23 10:13:00|43653.8|43633.8|43654.5|43634.5|43654.5|43634.5|43652|43632|0
1640254390000|2021-12-23 10:13:10|43652|43632|43654.5|43634.5|43654.5|43634.5|43652|43632|0
1640254400000|2021-12-23 10:13:20|43652|43632|43652|43632|43652|43632|43652|43632|0
1640254410000|2021-12-23 10:13:30|43653.8|43633.8|43654.5|43634.5|43654.5|43634.5|43652|43632|0
1640254420000|2021-12-23 10:13:40|43652.6|43632.6|43652|43632|43652.6|43632.6|43652|43632|0
1640254440000|2021-12-23 10:14:00|43649.5|43629.5|43644.5|43624.5|43649.5|43629.5|43644.5|43624.5|5
1640254450000|2021-12-23 10:14:10|43645.1|43625.1|43647|43627|43647|43627|43645.1|43625.1|0
1640254460000|2021-12-23 10:14:20|43648.8|43628.8|43652|43632|43652|43632|43648.8|43628.8|1
1640254480000|2021-12-23 10:14:40|43653.8|43633.8|43654.5|43634.5|43654.5|43634.5|43652|43632|1
1640254490000|2021-12-23 10:14:50|43657|43637|43657|43637|43657|43637|43657|43637|0
1640254500000|2021-12-23 10:15:00|43654.5|43634.5|43657.6|43637.6|43658.8|43638.8|43654.5|43634.5|7
1640254510000|2021-12-23 10:15:10|43658.8|43638.8|43659.5|43639.5|43659.5|43639.5|43658.8|43638.8|1
1640254530000|2021-12-23 10:15:30|||||||||4
1640254550000|2021-12-23 10:15:50|43664.5|43644.5|43664.5|43644.5|43664.5|43644.5|43664.5|43644.5|3
1640254560000|2021-12-23 10:16:00|43667|43647|43674.5|43654.5|43674.5|43654.5|43667|43647|3
1640254570000|2021-12-23 10:16:10|43677|43657|43682|43662|43683.8|43663.8|43677|43657|5
1640254580000|2021-12-23 10:16:20|43679.5|43659.5|43682|43662|43682|43662|43679.5|43659.5|3
1640254590000|2021-12-23 10:16:30|43684.5|43664.5|43684.5|43664.5|43684.5|43664.5|43684.5|43664.5|2
1640254600000|2021-12-23 10:16:40|43686.3|43666.3|43687|43667|43688.8|43668.8|43686.3|43666.3|6
1640254610000|2021-12-23 10:16:50|43684.5|43664.5|43684.5|43664.5|43684.5|43664.5|43684.5|43664.5|1
1640254620000|2021-12-23 10:17:00|43679.5|43659.5|43680.1|43660.1|43680.1|43660.1|43677.6|43657.6|6
1640254630000|2021-12-23 10:17:10|43682|43662|43687|43667|43688.8|43668.8|43682|43662|2
1640254640000|2021-12-23 10:17:20|43685.1|43665.1|43689.5|43669.5|43689.5|43669.5|43684.5|43664.5|2
1640254650000|2021-12-23 10:17:30|43687.6|43667.6|43687.6|43667.6|43687.6|43667.6|43687.6|43667.6|1
1640254660000|2021-12-23 10:17:40|43687|43667|43689.5|43669.5|43689.5|43669.5|43687|43667|1
1640254670000|2021-12-23 10:17:50|||||||||1
1640254680000|2021-12-23 10:18:00|43692|43672|43697|43677|43697|43677|43692|43672|8
1640254690000|2021-12-23 10:18:10|43694.5|43674.5|43697|43677|43697|43677|43694.5|43674.5|2
1640254700000|2021-12-23 10:18:20|43694.5|43674.5|43697|43677|43697|43677|43694.5|43674.5|1
1640254710000|2021-12-23 10:18:30|43694.5|43674.5|43694.5|43674.5|43694.5|43674.5|43694.5|43674.5|3
1640254730000|2021-12-23 10:18:50|43697|43677|43694.5|43674.5|43697|43677|43694.5|43674.5|2
1640254740000|2021-12-23 10:19:00|43696.3|43676.3|43699.5|43679.5|43699.5|43679.5|43696.3|43676.3|4
1640254750000|2021-12-23 10:19:10|43697.6|43677.6|43697|43677|43697.6|43677.6|43697|43677|0
1640254760000|2021-12-23 10:19:20|43702|43682|43702|43682|43702|43682|43702|43682|2
1640254770000|2021-12-23 10:19:30|43699.5|43679.5|43699.5|43679.5|43699.5|43679.5|43699.5|43679.5|1
1640254780000|2021-12-23 10:19:40|||||||||1
1640254790000|2021-12-23 10:19:50|||||||||1
1640254810000|2021-12-23 10:20:10|43700.1|43680.1|43699.5|43679.5|43700.1|43680.1|43699.5|43679.5|1
1640254820000|2021-12-23 10:20:20|43702|43682|43699.5|43679.5|43702|43682|43699.5|43679.5|2
1640254830000|2021-12-23 10:20:30|43707|43687|43699.5|43679.5|43707|43687|43699.5|43679.5|6
1640254840000|2021-12-23 10:20:40|43694.5|43674.5|43692|43672|43694.5|43674.5|43692|43672|3
1640254850000|2021-12-23 10:20:50|43689.5|43669.5|43692|43672|43692|43672|43689.5|43669.5|2
1640254860000|2021-12-23 10:21:00|||||||||2
1640254870000|2021-12-23 10:21:10|43699.5|43679.5|43697|43677|43699.5|43679.5|43697|43677|2
1640254880000|2021-12-23 10:21:20|43698.8|43678.8|43699.5|43679.5|43699.5|43679.5|43698.8|43678.8|0
1640254890000|2021-12-23 10:21:30|43697.6|43677.6|43697|43677|43697.6|43677.6|43697|43677|1
1640254900000|2021-12-23 10:21:40|43698.8|43678.8|43697|43677|43699.5|43679.5|43697|43677|3
1640254920000|2021-12-23 10:22:00|43699.5|43679.5|43699.5|43679.5|43699.5|43679.5|43699.5|43679.5|0
1640254940000|2021-12-23 10:22:20|||||||||1
1640254960000|2021-12-23 10:22:40|43701.3|43681.3|43699.5|43679.5|43702|43682|43699.5|43679.5|2
1640254980000|2021-12-23 10:23:00|43699.4|43679.4|43699.4|43679.4|43699.4|43679.4|43699.4|43679.4|1
1640254990000|2021-12-23 10:23:10|43697.6|43677.6|43699.4|43679.4|43699.4|43679.4|43696.9|43676.9|3
1640255020000|2021-12-23 10:23:40|43697.6|43677.6|43699.4|43679.4|43699.4|43679.4|43697.6|43677.6|0
1640255030000|2021-12-23 10:23:50|43697.6|43677.6|43698.8|43678.8|43699.4|43679.4|43696.9|43676.9|0
1640255040000|2021-12-23 10:24:00|43699.4|43679.4|43687.6|43667.6|43699.4|43679.4|43687.6|43667.6|5
1640255050000|2021-12-23 10:24:10|43685.8|43665.8|43684.4|43664.4|43686.9|43666.9|43684.4|43664.4|2
1640255060000|2021-12-23 10:24:20|43686.9|43666.9|43686.9|43666.9|43686.9|43666.9|43686.9|43666.9|0
1640255080000|2021-12-23 10:24:40|43672.6|43652.6|43671.9|43651.9|43672.6|43652.6|43671.9|43651.9|1
1640255090000|2021-12-23 10:24:50|43670.1|43650.1|43676.9|43656.9|43676.9|43656.9|43667.6|43647.6|9
1640255100000|2021-12-23 10:25:00|43674.4|43654.4|43671.9|43651.9|43676.9|43656.9|43666.9|43646.9|11
1640255110000|2021-12-23 10:25:10|43670.1|43650.1|43666.9|43646.9|43670.1|43650.1|43666.9|43646.9|1
1640255120000|2021-12-23 10:25:20|43665.1|43645.1|43664.4|43644.4|43666.9|43646.9|43664.4|43644.4|3
1640255140000|2021-12-23 10:25:40|43666.9|43646.9|43666.9|43646.9|43666.9|43646.9|43666.9|43646.9|4
1640255160000|2021-12-23 10:26:00|43671.3|43651.3|43671.3|43651.3|43671.3|43651.3|43671.3|43651.3|0
1640255180000|2021-12-23 10:26:20|43679.4|43659.4|43679.4|43659.4|43679.4|43659.4|43679.4|43659.4|2
1640255210000|2021-12-23 10:26:50|43683.8|43663.8|43679.4|43659.4|43686.9|43666.9|43679.4|43659.4|6
1640255230000|2021-12-23 10:27:10|43681.9|43661.9|43680.1|43660.1|43684.4|43664.4|43680.1|43660.1|4
1640255240000|2021-12-23 10:27:20|43677.6|43657.6|43676.9|43656.9|43677.6|43657.6|43676.9|43656.9|1
1640255250000|2021-12-23 10:27:30|43676.3|43656.3|43676.3|43656.3|43676.3|43656.3|43676.3|43656.3|1
1640255260000|2021-12-23 10:27:40|43676.9|43656.9|43674.4|43654.4|43679.4|43659.4|43674.4|43654.4|0
1640255270000|2021-12-23 10:27:50|43678.8|43658.8|43679.4|43659.4|43679.4|43659.4|43674.4|43654.4|0
1640255280000|2021-12-23 10:28:00|43681.9|43661.9|43684.4|43664.4|43684.4|43664.4|43681.9|43661.9|0
1640255300000|2021-12-23 10:28:20|43681.9|43661.9|43681.9|43661.9|43681.9|43661.9|43681.9|43661.9|0
1640255310000|2021-12-23 10:28:30|43679.4|43659.4|43674.4|43654.4|43679.4|43659.4|43674.4|43654.4|4
1640255320000|2021-12-23 10:28:40|43671.9|43651.9|43674.4|43654.4|43674.4|43654.4|43671.9|43651.9|2
1640255330000|2021-12-23 10:28:50|43676.9|43656.9|43684.4|43664.4|43684.4|43664.4|43676.9|43656.9|4
1640255340000|2021-12-23 10:29:00|||||||||5
1640255350000|2021-12-23 10:29:10|43686.3|43666.3|43689.4|43669.4|43691.3|43671.3|43686.3|43666.3|3
1640255360000|2021-12-23 10:29:20|||||||||1
1640255380000|2021-12-23 10:29:40|43688.8|43668.8|43688.8|43668.8|43688.8|43668.8|43688.8|43668.8|0
1640255390000|2021-12-23 10:29:50|43686.9|43666.9|43684.4|43664.4|43686.9|43666.9|43684.4|43664.4|2
1640255400000|2021-12-23 10:30:00|43689.4|43669.4|43691.9|43671.9|43691.9|43671.9|43688.8|43668.8|3
1640255410000|2021-12-23 10:30:10|43693.8|43673.8|43696.9|43676.9|43696.9|43676.9|43691.9|43671.9|19
1640255420000|2021-12-23 10:30:20|43696.3|43676.3|43695.1|43675.1|43696.3|43676.3|43691.9|43671.9|2
1640255430000|2021-12-23 10:30:30|43694.4|43674.4|43694.4|43674.4|43696.9|43676.9|43694.4|43674.4|0
1640255440000|2021-12-23 10:30:40|||||||||2
1640255450000|2021-12-23 10:30:50|43691.9|43671.9|43694.4|43674.4|43694.4|43674.4|43691.9|43671.9|123
1640255460000|2021-12-23 10:31:00|||||||||6
1640255470000|2021-12-23 10:31:10|||||||||4
1640255480000|2021-12-23 10:31:20|||||||||1
1640255490000|2021-12-23 10:31:30|43695.1|43675.1|43696.9|43676.9|43696.9|43676.9|43695.1|43675.1|0
1640255500000|2021-12-23 10:31:40|43695.6|43675.6|43694.4|43674.4|43695.6|43675.6|43694.4|43674.4|3
1640255510000|2021-12-23 10:31:50|43696.9|43676.9|43701.9|43681.9|43701.9|43681.9|43696.9|43676.9|4
1640255520000|2021-12-23 10:32:00|43702.6|43682.6|43706.9|43686.9|43706.9|43686.9|43701.9|43681.9|3
1640255530000|2021-12-23 10:32:10|43709.4|43689.4|43706.9|43686.9|43709.4|43689.4|43706.9|43686.9|16
1640255540000|2021-12-23 10:32:20|43705.1|43685.1|43706.9|43686.9|43706.9|43686.9|43704.4|43684.4|12
1640255550000|2021-12-23 10:32:30|43705.1|43685.1|43706.9|43686.9|43706.9|43686.9|43704.4|43684.4|6
1640255560000|2021-12-23 10:32:40|||||||||5
1640255570000|2021-12-23 10:32:50|43705.1|43685.1|43704.4|43684.4|43705.1|43685.1|43704.4|43684.4|4
1640255580000|2021-12-23 10:33:00|43705.1|43685.1|43704.4|43684.4|43705.1|43685.1|43704.4|43684.4|7
1640255590000|2021-12-23 10:33:10|43706.9|43686.9|43706.9|43686.9|43706.9|43686.9|43706.9|43686.9|3
1640255600000|2021-12-23 10:33:20|43706.3|43686.3|43704.4|43684.4|43706.3|43686.3|43704.4|43684.4|2
1640255610000|2021-12-23 10:33:30|43706.9|43686.9|43706.9|43686.9|43706.9|43686.9|43706.9|43686.9|0
1640255640000|2021-12-23 10:34:00|43708.8|43688.8|43708.8|43688.8|43708.8|43688.8|43708.8|43688.8|8
1640255650000|2021-12-23 10:34:10|43711.3|43691.3|43711.3|43691.3|43711.3|43691.3|43711.3|43691.3|4
1640255660000|2021-12-23 10:34:20|43713.1|43693.1|43711.9|43691.9|43713.8|43693.8|43711.9|43691.9|5
1640255670000|2021-12-23 10:34:30|43709.4|43689.4|43709.4|43689.4|43709.4|43689.4|43709.4|43689.4|3
1640255680000|2021-12-23 10:34:40|||||||||1
1640255690000|2021-12-23 10:34:50|43711.9|43691.9|43711.9|43691.9|43711.9|43691.9|43711.9|43691.9|3
1640255700000|2021-12-23 10:35:00|43714.4|43694.4|43711.9|43691.9|43714.4|43694.4|43709.4|43689.4|3
1640255730000|2021-12-23 10:35:30|||||||||4
1640255740000|2021-12-23 10:35:40|43713.3|43693.3|43713.3|43693.3|43715.1|43695.1|43713.3|43693.3|2
1640255750000|2021-12-23 10:35:50|43715.8|43695.8|43713.3|43693.3|43715.8|43695.8|43713.3|43693.3|2
1640255760000|2021-12-23 10:36:00|43703.3|43683.3|43695.8|43675.8|43703.3|43683.3|43695.8|43675.8|16
1640255770000|2021-12-23 10:36:10|||||||||2
1640255780000|2021-12-23 10:36:20|43693.3|43673.3|43693.3|43673.3|43693.3|43673.3|43688.3|43668.3|4
1640255800000|2021-12-23 10:36:40|43695.1|43675.1|43695.8|43675.8|43695.8|43675.8|43695.1|43675.1|7
1640255820000|2021-12-23 10:37:00|43698.3|43678.3|43705.8|43685.8|43705.8|43685.8|43698.3|43678.3|1
1640255830000|2021-12-23 10:37:10|43704|43684|43700.8|43680.8|43705.8|43685.8|43700.8|43680.8|7
1640255850000|2021-12-23 10:37:30|43702.6|43682.6|43705.8|43685.8|43705.8|43685.8|43702.6|43682.6|0
1640255860000|2021-12-23 10:37:40|43708.3|43688.3|43708.3|43688.3|43708.3|43688.3|43708.3|43688.3|1
1640255880000|2021-12-23 10:38:00|43710.8|43690.8|43713.3|43693.3|43713.3|43693.3|43710.8|43690.8|4
1640255890000|2021-12-23 10:38:10|43715.1|43695.1|43715.1|43695.1|43715.1|43695.1|43715.1|43695.1|2
1640255900000|2021-12-23 10:38:20|43714|43694|43714|43694|43714|43694|43714|43694|3
1640255910000|2021-12-23 10:38:30|43713.3|43693.3|43715.8|43695.8|43715.8|43695.8|43713.3|43693.3|1
1640255920000|2021-12-23 10:38:40|43707.6|43687.6|43705.1|43685.1|43707.6|43687.6|43705.1|43685.1|10
1640255930000|2021-12-23 10:38:50|43706.9|43686.9|43708.3|43688.3|43710.1|43690.1|43705.8|43685.8|3
1640255940000|2021-12-23 10:39:00|43703.3|43683.3|43698.3|43678.3|43703.3|43683.3|43697.6|43677.6|6
1640255950000|2021-12-23 10:39:10|43695.8|43675.8|43700.8|43680.8|43700.8|43680.8|43695.8|43675.8|3
1640255960000|2021-12-23 10:39:20|43702.6|43682.6|43703.3|43683.3|43703.3|43683.3|43702.6|43682.6|3
1640255970000|2021-12-23 10:39:30|||||||||1
1640255980000|2021-12-23 10:39:40|43693.3|43673.3|43700.8|43680.8|43700.8|43680.8|43693.3|43673.3|7
1640255990000|2021-12-23 10:39:50|43702.6|43682.6|43698.3|43678.3|43703.3|43683.3|43698.3|43678.3|2
1640256000000|2021-12-23 10:40:00|43699|43679|43698.3|43678.3|43699|43679|43698.3|43678.3|1
1640256010000|2021-12-23 10:40:10|43696.5|43676.5|43695.8|43675.8|43698.3|43678.3|43693.3|43673.3|2
1640256020000|2021-12-23 10:40:20|43698.3|43678.3|43698.3|43678.3|43698.3|43678.3|43698.3|43678.3|0
1640256030000|2021-12-23 10:40:30|43695.8|43675.8|43705.8|43685.8|43705.8|43685.8|43695.8|43675.8|15
1640256040000|2021-12-23 10:40:40|43706.5|43686.5|43713.3|43693.3|43713.3|43693.3|43706.5|43686.5|0
1640256120000|2021-12-23 10:42:00|43718.3|43698.3|43723.3|43703.3|43723.3|43703.3|43718.3|43698.3|5
1640256140000|2021-12-23 10:42:20|43725.1|43705.1|43718.3|43698.3|43725.8|43705.8|43718.3|43698.3|6
1640256150000|2021-12-23 10:42:30|43716.5|43696.5|43715.8|43695.8|43716.5|43696.5|43715.8|43695.8|0
1640256170000|2021-12-23 10:42:50|43713.3|43693.3|43713.3|43693.3|43713.3|43693.3|43713.3|43693.3|1
1640256180000|2021-12-23 10:43:00|43710.8|43690.8|43713.3|43693.3|43713.3|43693.3|43710.8|43690.8|1
1640256190000|2021-12-23 10:43:10|||||||||3
1640256200000|2021-12-23 10:43:20|43715.8|43695.8|43715.8|43695.8|43717.6|43697.6|43715.8|43695.8|0
1640256210000|2021-12-23 10:43:30|43718.3|43698.3|43716.5|43696.5|43718.3|43698.3|43716.5|43696.5|1
1640256220000|2021-12-23 10:43:40|43715.8|43695.8|43715.8|43695.8|43718.3|43698.3|43715.8|43695.8|0
1640256230000|2021-12-23 10:43:50|43718.3|43698.3|43715.8|43695.8|43718.3|43698.3|43715.8|43695.8|1
1640256240000|2021-12-23 10:44:00|43714|43694|43715.1|43695.1|43715.1|43695.1|43714|43694|0
1640256250000|2021-12-23 10:44:10|43715.8|43695.8|43715.8|43695.8|43715.8|43695.8|43715.8|43695.8|0
1640256270000|2021-12-23 10:44:30|43713.3|43693.3|43713.3|43693.3|43715.8|43695.8|43713.3|43693.3|0
1640256280000|2021-12-23 10:44:40|||||||||1
1640256290000|2021-12-23 10:44:50|43710.8|43690.8|43710.8|43690.8|43710.8|43690.8|43710.8|43690.8|1
1640256300000|2021-12-23 10:45:00|43697.6|43677.6|43697.6|43677.6|43697.6|43677.6|43696.9|43676.9|5
1640256310000|2021-12-23 10:45:10|43692.6|43672.6|43692.6|43672.6|43692.6|43672.6|43692.6|43672.6|2
1640256320000|2021-12-23 10:45:20|43690.8|43670.8|43693.3|43673.3|43693.3|43673.3|43690.8|43670.8|4
1640256330000|2021-12-23 10:45:30|43690.8|43670.8|43695.1|43675.1|43695.1|43675.1|43690.8|43670.8|3
1640256340000|2021-12-23 10:45:40|43697.6|43677.6|43697.6|43677.6|43697.6|43677.6|43697.6|43677.6|3
1640256360000|2021-12-23 10:46:00|43695.1|43675.1|43695.1|43675.1|43695.1|43675.1|43695.1|43675.1|0
1640256370000|2021-12-23 10:46:10|43697.6|43677.6|43705.1|43685.1|43705.1|43685.1|43697.6|43677.6|10
1640256380000|2021-12-23 10:46:20|43705.8|43685.8|43703.3|43683.3|43705.8|43685.8|43703.3|43683.3|4
1640256390000|2021-12-23 10:46:30|43705.1|43685.1|43708.3|43688.3|43708.3|43688.3|43705.1|43685.1|0
1640256400000|2021-12-23 10:46:40|43705.8|43685.8|43705.8|43685.8|43705.8|43685.8|43701.5|43681.5|0
1640256410000|2021-12-23 10:46:50|43704|43684|43700.8|43680.8|43704|43684|43700.8|43680.8|2
1640256430000|2021-12-23 10:47:10|43701.5|43681.5|43703.3|43683.3|43703.3|43683.3|43701.5|43681.5|0
1640256450000|2021-12-23 10:47:30|43698.3|43678.3|43703.3|43683.3|43703.3|43683.3|43698.3|43678.3|2
1640256460000|2021-12-23 10:47:40|43701.5|43681.5|43700.8|43680.8|43701.5|43681.5|43700.8|43680.8|0
1640256470000|2021-12-23 10:47:50|43699|43679|43700.8|43680.8|43703.3|43683.3|43699|43679|0
1640256480000|2021-12-23 10:48:00|43703.3|43683.3|43703.3|43683.3|43703.3|43683.3|43703.3|43683.3|0
1640256490000|2021-12-23 10:48:10|43705.8|43685.8|43700.8|43680.8|43705.8|43685.8|43700.8|43680.8|1
1640256500000|2021-12-23 10:48:20|43703.3|43683.3|43703.3|43683.3|43703.3|43683.3|43703.3|43683.3|0
1640256510000|2021-12-23 10:48:30|43705.1|43685.1|43705.8|43685.8|43705.8|43685.8|43705.1|43685.1|0
1640256520000|2021-12-23 10:48:40|43703.3|43683.3|43703.3|43683.3|43703.3|43683.3|43703.3|43683.3|0
1640256530000|2021-12-23 10:48:50|43700.8|43680.8|43700.8|43680.8|43700.8|43680.8|43700.8|43680.8|1
1640256560000|2021-12-23 10:49:20|||||||||1
1640256580000|2021-12-23 10:49:40|43702.6|43682.6|43702.6|43682.6|43702.6|43682.6|43702.6|43682.6|0
1640256590000|2021-12-23 10:49:50|43705.1|43685.1|43705.8|43685.8|43705.8|43685.8|43705.1|43685.1|0
1640256620000|2021-12-23 10:50:20|43708.3|43688.3|43708.3|43688.3|43708.3|43688.3|43708.3|43688.3|0
1640256630000|2021-12-23 10:50:30|43710.1|43690.1|43710.1|43690.1|43710.1|43690.1|43710.1|43690.1|0
1640256650000|2021-12-23 10:50:50|43711.9|43691.9|43711.9|43691.9|43711.9|43691.9|43711.9|43691.9|1
1640256660000|2021-12-23 10:51:00|43712.6|43692.6|43712.6|43692.6|43712.6|43692.6|43710.8|43690.8|2
1640256670000|2021-12-23 10:51:10|43713.3|43693.3|43712.6|43692.6|43713.3|43693.3|43712.6|43692.6|0
1640256680000|2021-12-23 10:51:20|43713.3|43693.3|43715.8|43695.8|43715.8|43695.8|43712.6|43692.6|0
1640256690000|2021-12-23 10:51:30|43717.6|43697.6|43717.6|43697.6|43717.6|43697.6|43717.6|43697.6|0
1640256700000|2021-12-23 10:51:40|43719.4|43699.4|43720.1|43700.1|43720.1|43700.1|43719.4|43699.4|1
1640256710000|2021-12-23 10:51:50|43720.8|43700.8|43718.3|43698.3|43720.8|43700.8|43717.6|43697.6|5
1640256720000|2021-12-23 10:52:00|43715.8|43695.8|43718.3|43698.3|43718.3|43698.3|43715.8|43695.8|1
1640256730000|2021-12-23 10:52:10|43720.1|43700.1|43720.8|43700.8|43720.8|43700.8|43718.3|43698.3|0
1640256740000|2021-12-23 10:52:20|43720.1|43700.1|43718.3|43698.3|43720.1|43700.1|43718.3|43698.3|2
1640256750000|2021-12-23 10:52:30|43720.1|43700.1|43720.8|43700.8|43722.6|43702.6|43720.1|43700.1|2
1640256790000|2021-12-23 10:53:10|43721.5|43701.5|43723.3|43703.3|43723.3|43703.3|43721.5|43701.5|0
1640256810000|2021-12-23 10:53:30|43721.5|43701.5|43718.3|43698.3|43721.5|43701.5|43718.3|43698.3|0
1640256820000|2021-12-23 10:53:40|43710.8|43690.8|43703.3|43683.3|43710.8|43690.8|43703.3|43683.3|6
1640256830000|2021-12-23 10:53:50|43705.8|43685.8|43702.6|43682.6|43705.8|43685.8|43702.6|43682.6|0
1640256840000|2021-12-23 10:54:00|43700.8|43680.8|43698.3|43678.3|43700.8|43680.8|43695.8|43675.8|4
1640256850000|2021-12-23 10:54:10|43696.5|43676.5|43696.5|43676.5|43696.5|43676.5|43695.8|43675.8|1
1640256860000|2021-12-23 10:54:20|43695.8|43675.8|43695.8|43675.8|43698.3|43678.3|43695.8|43675.8|1
1640256870000|2021-12-23 10:54:30|43697.6|43677.6|43698.3|43678.3|43698.3|43678.3|43697.6|43677.6|0
1640256880000|2021-12-23 10:54:40|43696.5|43676.5|43698.3|43678.3|43698.3|43678.3|43695.8|43675.8|1
1640256900000|2021-12-23 10:55:00|43699|43679|43703.3|43683.3|43703.3|43683.3|43699|43679|4
1640256960000|2021-12-23 10:56:00|||||||||2
1640256970000|2021-12-23 10:56:10|43705.8|43685.8|43704|43684|43705.8|43685.8|43704|43684|0
1640256980000|2021-12-23 10:56:20|43703.3|43683.3|43704|43684|43705.8|43685.8|43703.3|43683.3|1
1640256990000|2021-12-23 10:56:30|43703.3|43683.3|43703.3|43683.3|43703.3|43683.3|43703.3|43683.3|0
1640257000000|2021-12-23 10:56:40|43705.1|43685.1|43705.8|43685.8|43705.8|43685.8|43703.3|43683.3|1
1640257010000|2021-12-23 10:56:50|43703.3|43683.3|43703.3|43683.3|43703.3|43683.3|43703.3|43683.3|0
1640257020000|2021-12-23 10:57:00|43705.1|43685.1|43704|43684|43705.8|43685.8|43704|43684|0
1640257030000|2021-12-23 10:57:10|43703.3|43683.3|43705.8|43685.8|43705.8|43685.8|43703.3|43683.3|0
1640257050000|2021-12-23 10:57:30|43704|43684|43703.3|43683.3|43705.8|43685.8|43703.3|43683.3|0
1640257060000|2021-12-23 10:57:40|43705.8|43685.8|43705.8|43685.8|43705.8|43685.8|43705.8|43685.8|0
1640257070000|2021-12-23 10:57:50|43703.3|43683.3|43703.3|43683.3|43703.3|43683.3|43703.3|43683.3|0
1640257080000|2021-12-23 10:58:00|43700.8|43680.8|43700.8|43680.8|43700.8|43680.8|43700.8|43680.8|0
1640257100000|2021-12-23 10:58:20|43701.5|43681.5|43703.3|43683.3|43703.3|43683.3|43701.5|43681.5|1
1640257130000|2021-12-23 10:58:50|43705.8|43685.8|43703.3|43683.3|43705.8|43685.8|43703.3|43683.3|2
1640257150000|2021-12-23 10:59:10|43705.8|43685.8|43705.8|43685.8|43705.8|43685.8|43705.8|43685.8|4
1640257160000|2021-12-23 10:59:20|43704|43684|43705.1|43685.1|43705.1|43685.1|43704|43684|0
1640257170000|2021-12-23 10:59:30|43705.8|43685.8|43703.3|43683.3|43705.8|43685.8|43703.3|43683.3|0
1640257210000|2021-12-23 11:00:10|43705.8|43685.8|43703.3|43683.3|43705.8|43685.8|43703.3|43683.3|1
1640257220000|2021-12-23 11:00:20|43705.8|43685.8|43705.8|43685.8|43705.8|43685.8|43705.8|43685.8|3
1640257250000|2021-12-23 11:00:50|43703.3|43683.3|43703.3|43683.3|43703.3|43683.3|43703.3|43683.3|0
1640257280000|2021-12-23 11:01:20|43702.6|43682.6|43702.6|43682.6|43702.6|43682.6|43702.6|43682.6|1
1640257290000|2021-12-23 11:01:30|43700.8|43680.8|43698.3|43678.3|43700.8|43680.8|43698.3|43678.3|1
1640257310000|2021-12-23 11:01:50|||||||||1
1640257320000|2021-12-23 11:02:00|||||||||1
1640257330000|2021-12-23 11:02:10|43700.8|43680.8|43700.8|43680.8|43700.8|43680.8|43700.8|43680.8|0
1640257350000|2021-12-23 11:02:30|||||||||1
1640257360000|2021-12-23 11:02:40|||||||||2
1640257370000|2021-12-23 11:02:50|43702.6|43682.6|43700.8|43680.8|43702.6|43682.6|43700.8|43680.8|0
1640257380000|2021-12-23 11:03:00|43700.1|43680.1|43700.8|43680.8|43700.8|43680.8|43698.3|43678.3|1
1640257400000|2021-12-23 11:03:20|43699|43679|43700.8|43680.8|43700.8|43680.8|43699|43679|1
1640257410000|2021-12-23 11:03:30|43699|43679|43698.3|43678.3|43700.8|43680.8|43698.3|43678.3|0
1640257430000|2021-12-23 11:03:50|43700.8|43680.8|43700.8|43680.8|43702.6|43682.6|43700.8|43680.8|3
1640257440000|2021-12-23 11:04:00|43700.1|43680.1|43698.3|43678.3|43700.8|43680.8|43698.3|43678.3|0
1640257450000|2021-12-23 11:04:10|43700.8|43680.8|43700.8|43680.8|43700.8|43680.8|43700.8|43680.8|0
1640257470000|2021-12-23 11:04:30|43700.1|43680.1|43700.8|43680.8|43700.8|43680.8|43700.1|43680.1|2
1640257480000|2021-12-23 11:04:40|43693.3|43673.3|43693.3|43673.3|43693.3|43673.3|43693.3|43673.3|8
1640257490000|2021-12-23 11:04:50|43690.8|43670.8|43690.8|43670.8|43690.8|43670.8|43690.8|43670.8|1
1640257500000|2021-12-23 11:05:00|43688.3|43668.3|43690.8|43670.8|43690.8|43670.8|43688.3|43668.3|2
1640257510000|2021-12-23 11:05:10|43693.3|43673.3|43700.8|43680.8|43700.8|43680.8|43693.3|43673.3|0
1640257520000|2021-12-23 11:05:20|43700.1|43680.1|43685.1|43665.1|43700.8|43680.8|43683.3|43663.3|3
1640257530000|2021-12-23 11:05:30|43683.3|43663.3|43680.1|43660.1|43683.3|43663.3|43680.1|43660.1|1
1640257540000|2021-12-23 11:05:40|43680.8|43660.8|43685.1|43665.1|43685.1|43665.1|43680.8|43660.8|1
1640257550000|2021-12-23 11:05:50|43683.3|43663.3|43685.1|43665.1|43685.1|43665.1|43683.3|43663.3|0
1640257570000|2021-12-23 11:06:10|43685.8|43665.8|43688.3|43668.3|43688.3|43668.3|43685.1|43665.1|0
1640257580000|2021-12-23 11:06:20|43685.8|43665.8|43685.1|43665.1|43688.3|43668.3|43685.1|43665.1|1
1640257590000|2021-12-23 11:06:30|43685.8|43665.8|43688.3|43668.3|43688.3|43668.3|43685.1|43665.1|0
1640257600000|2021-12-23 11:06:40|43690.1|43670.1|43690.1|43670.1|43690.1|43670.1|43690.1|43670.1|1
1640257620000|2021-12-23 11:07:00|43690.8|43670.8|43690.8|43670.8|43690.8|43670.8|43690.8|43670.8|0
1640257630000|2021-12-23 11:07:10|43693.3|43673.3|43695.8|43675.8|43695.8|43675.8|43693.3|43673.3|1
1640257650000|2021-12-23 11:07:30|43698.3|43678.3|43698.3|43678.3|43699|43679|43698.3|43678.3|2
1640257660000|2021-12-23 11:07:40|43700.1|43680.1|43701.5|43681.5|43701.5|43681.5|43700.1|43680.1|0
1640257670000|2021-12-23 11:07:50|43703.3|43683.3|43705.8|43685.8|43705.8|43685.8|43703.3|43683.3|3
1640257680000|2021-12-23 11:08:00|43704|43684|43703.3|43683.3|43705.8|43685.8|43703.3|43683.3|0
1640257690000|2021-12-23 11:08:10|43705.1|43685.1|43705.8|43685.8|43705.8|43685.8|43705.1|43685.1|0
1640257700000|2021-12-23 11:08:20|43703.3|43683.3|43703.3|43683.3|43703.3|43683.3|43703.3|43683.3|0
1640257710000|2021-12-23 11:08:30|43705.1|43685.1|43703.3|43683.3|43705.1|43685.1|43703.3|43683.3|0
1640257720000|2021-12-23 11:08:40|||||||||1
1640257730000|2021-12-23 11:08:50|43705.8|43685.8|43705.8|43685.8|43705.8|43685.8|43705.8|43685.8|3
1640257740000|2021-12-23 11:09:00|43703.3|43683.3|43703.3|43683.3|43703.3|43683.3|43703.3|43683.3|1
1640257750000|2021-12-23 11:09:10|43705.1|43685.1|43703.3|43683.3|43705.1|43685.1|43703.3|43683.3|0
1640257760000|2021-12-23 11:09:20|43705.8|43685.8|43705.8|43685.8|43705.8|43685.8|43705.8|43685.8|0
1640257770000|2021-12-23 11:09:30|43703.9|43683.9|43702.6|43682.6|43703.9|43683.9|43702.6|43682.6|0
1640257790000|2021-12-23 11:09:50|43703.3|43683.3|43705.1|43685.1|43705.1|43685.1|43702.6|43682.6|1
1640257830000|2021-12-23 11:10:30|43703.3|43683.3|43705.8|43685.8|43705.8|43685.8|43703.3|43683.3|1
1640257850000|2021-12-23 11:10:50|43708.3|43688.3|43705.8|43685.8|43708.3|43688.3|43705.8|43685.8|2
1640257860000|2021-12-23 11:11:00|43708.3|43688.3|43708.3|43688.3|43708.3|43688.3|43708.3|43688.3|4
1640257870000|2021-12-23 11:11:10|43710.1|43690.1|43720.8|43700.8|43720.8|43700.8|43710.1|43690.1|3
1640257880000|2021-12-23 11:11:20|43722.6|43702.6|43718.3|43698.3|43722.6|43702.6|43718.3|43698.3|2
1640257920000|2021-12-23 11:12:00|43715.8|43695.8|43715.8|43695.8|43715.8|43695.8|43715.8|43695.8|1
1640257930000|2021-12-23 11:12:10|43718.3|43698.3|43718.3|43698.3|43718.3|43698.3|43717.6|43697.6|1
1640257940000|2021-12-23 11:12:20|43720.1|43700.1|43718.3|43698.3|43720.1|43700.1|43717.6|43697.6|1
1640257950000|2021-12-23 11:12:30|43720.1|43700.1|43720.1|43700.1|43720.1|43700.1|43720.1|43700.1|0
1640257970000|2021-12-23 11:12:50|||||||||1
1640257980000|2021-12-23 11:13:00|43721.9|43701.9|43718.3|43698.3|43721.9|43701.9|43718.3|43698.3|0
1640257990000|2021-12-23 11:13:10|43720.1|43700.1|43720.1|43700.1|43722.6|43702.6|43720.1|43700.1|1
1640258000000|2021-12-23 11:13:20|43721.9|43701.9|43722.6|43702.6|43722.6|43702.6|43721.9|43701.9|0
1640258010000|2021-12-23 11:13:30|43725.8|43705.8|43725.8|43705.8|43725.8|43705.8|43725.8|43705.8|5
1640258030000|2021-12-23 11:13:50|43723.3|43703.3|43720.8|43700.8|43723.3|43703.3|43720.8|43700.8|1
1640258040000|2021-12-23 11:14:00|43720.1|43700.1|43720.1|43700.1|43720.1|43700.1|43715.8|43695.8|2
1640258050000|2021-12-23 11:14:10|||||||||2
1640258060000|2021-12-23 11:14:20|43720.8|43700.8|43720.1|43700.1|43720.8|43700.8|43720.1|43700.1|2
1640258070000|2021-12-23 11:14:30|43723.3|43703.3|43723.3|43703.3|43725.8|43705.8|43723.3|43703.3|8
1640258100000|2021-12-23 11:15:00|43721.4|43701.4|43720.8|43700.8|43723.3|43703.3|43720.8|43700.8|9
1640258110000|2021-12-23 11:15:10|43722.6|43702.6|43720.8|43700.8|43723.3|43703.3|43718.9|43698.9|2
1640258120000|2021-12-23 11:15:20|||||||||1
1640258140000|2021-12-23 11:15:40|43721.4|43701.4|43720.8|43700.8|43721.4|43701.4|43718.3|43698.3|1
1640258150000|2021-12-23 11:15:50|43718.3|43698.3|43720.1|43700.1|43720.8|43700.8|43718.3|43698.3|0
1640258170000|2021-12-23 11:16:10|43718.3|43698.3|43715.8|43695.8|43720.1|43700.1|43715.8|43695.8|1
1640258180000|2021-12-23 11:16:20|43715.1|43695.1|43715.8|43695.8|43715.8|43695.8|43715.1|43695.1|0
1640258190000|2021-12-23 11:16:30|43718.3|43698.3|43718.3|43698.3|43718.3|43698.3|43718.3|43698.3|0
1640258210000|2021-12-23 11:16:50|43715.8|43695.8|43713.9|43693.9|43720.8|43700.8|43713.9|43693.9|5
1640258220000|2021-12-23 11:17:00|43710.1|43690.1|43707.6|43687.6|43710.1|43690.1|43707.6|43687.6|2
1640258230000|2021-12-23 11:17:10|43705.8|43685.8|43705.8|43685.8|43705.8|43685.8|43705.8|43685.8|0
1640258240000|2021-12-23 11:17:20|43705.1|43685.1|43705.1|43685.1|43705.1|43685.1|43703.3|43683.3|0
1640258250000|2021-12-23 11:17:30|43705.8|43685.8|43705.8|43685.8|43705.8|43685.8|43705.8|43685.8|2
1640258280000|2021-12-23 11:18:00|43707.6|43687.6|43705.8|43685.8|43708.3|43688.3|43705.8|43685.8|0
1640258310000|2021-12-23 11:18:30|43703.3|43683.3|43700.1|43680.1|43703.3|43683.3|43698.3|43678.3|2
1640258320000|2021-12-23 11:18:40|43700.8|43680.8|43700.8|43680.8|43700.8|43680.8|43700.8|43680.8|0
1640258330000|2021-12-23 11:18:50|43700.1|43680.1|43687.1|43667.1|43700.1|43680.1|43687.1|43667.1|19
1640258340000|2021-12-23 11:19:00|43689.6|43669.6|43689.6|43669.6|43689.6|43669.6|43689.6|43669.6|9
1640258350000|2021-12-23 11:19:10|||||||||2
1640258370000|2021-12-23 11:19:30|||||||||1
1640258400000|2021-12-23 11:20:00|43690.8|43670.8|43690.8|43670.8|43690.8|43670.8|43690.8|43670.8|4
1640258410000|2021-12-23 11:20:10|43693.3|43673.3|43693.3|43673.3|43693.3|43673.3|43693.3|43673.3|0
1640258420000|2021-12-23 11:20:20|43695.8|43675.8|43695.8|43675.8|43695.8|43675.8|43695.8|43675.8|1
1640258430000|2021-12-23 11:20:30|43698.3|43678.3|43700.1|43680.1|43700.1|43680.1|43698.3|43678.3|3
1640258440000|2021-12-23 11:20:40|43700.8|43680.8|43700.8|43680.8|43700.8|43680.8|43700.8|43680.8|3
1640258450000|2021-12-23 11:20:50|43700.1|43680.1|43703.3|43683.3|43703.3|43683.3|43698.3|43678.3|0
1640258460000|2021-12-23 11:21:00|43702.6|43682.6|43700.1|43680.1|43702.6|43682.6|43700.1|43680.1|1
1640258470000|2021-12-23 11:21:10|43698.3|43678.3|43700.1|43680.1|43700.1|43680.1|43698.3|43678.3|0
1640258490000|2021-12-23 11:21:30|43700.8|43680.8|43700.1|43680.1|43700.8|43680.8|43700.1|43680.1|1
1640258500000|2021-12-23 11:21:40|43703.3|43683.3|43705.1|43685.1|43705.1|43685.1|43703.3|43683.3|0
1640258520000|2021-12-23 11:22:00|43703.3|43683.3|43703.3|43683.3|43703.3|43683.3|43703.3|43683.3|2
1640258540000|2021-12-23 11:22:20|43705.8|43685.8|43705.8|43685.8|43705.8|43685.8|43705.8|43685.8|3
1640258550000|2021-12-23 11:22:30|43703.3|43683.3|43703.3|43683.3|43703.3|43683.3|43703.3|43683.3|1
1640258570000|2021-12-23 11:22:50|43705.1|43685.1|43705.8|43685.8|43705.8|43685.8|43705.1|43685.1|1
1640258620000|2021-12-23 11:23:40|43708.3|43688.3|43710.8|43690.8|43710.8|43690.8|43708.3|43688.3|4
1640258640000|2021-12-23 11:24:00|43708.9|43688.9|43708.3|43688.3|43708.9|43688.9|43708.3|43688.3|0
1640258650000|2021-12-23 11:24:10|||||||||1
1640258660000|2021-12-23 11:24:20|43705.8|43685.8|43705.8|43685.8|43705.8|43685.8|43705.8|43685.8|1
1640258680000|2021-12-23 11:24:40|43707.6|43687.6|43710.8|43690.8|43710.8|43690.8|43707.6|43687.6|2
1640258690000|2021-12-23 11:24:50|||||||||1
1640258750000|2021-12-23 11:25:50|43712.6|43692.6|43713.9|43693.9|43713.9|43693.9|43712.6|43692.6|3
1640258760000|2021-12-23 11:26:00|43715.8|43695.8|43720.1|43700.1|43720.1|43700.1|43715.8|43695.8|2
1640258770000|2021-12-23 11:26:10|43720.8|43700.8|43720.8|43700.8|43720.8|43700.8|43720.8|43700.8|3
1640258790000|2021-12-23 11:26:30|43711.4|43691.4|43711.4|43691.4|43711.4|43691.4|43708.9|43688.9|3
1640258800000|2021-12-23 11:26:40|43709.6|43689.6|43708.3|43688.3|43709.6|43689.6|43708.3|43688.3|1
1640258810000|2021-12-23 11:26:50|43705.8|43685.8|43705.1|43685.1|43705.8|43685.8|43705.1|43685.1|6
1640258820000|2021-12-23 11:27:00|||||||||1
1640258850000|2021-12-23 11:27:30|43705.8|43685.8|43705.8|43685.8|43705.8|43685.8|43705.8|43685.8|1
1640258860000|2021-12-23 11:27:40|43706.4|43686.4|43705.8|43685.8|43707.6|43687.6|43705.8|43685.8|0
1640258870000|2021-12-23 11:27:50|43708.3|43688.3|43705.8|43685.8|43708.3|43688.3|43705.8|43685.8|0
1640258880000|2021-12-23 11:28:00|43708.3|43688.3|43708.3|43688.3|43710.8|43690.8|43708.3|43688.3|1
1640258890000|2021-12-23 11:28:10|43710.8|43690.8|43712.6|43692.6|43712.6|43692.6|43710.8|43690.8|0
1640258900000|2021-12-23 11:28:20|43713.3|43693.3|43713.3|43693.3|43713.3|43693.3|43713.3|43693.3|0
1640258910000|2021-12-23 11:28:30|||||||||4
1640258920000|2021-12-23 11:28:40|43715.8|43695.8|43715.8|43695.8|43715.8|43695.8|43715.1|43695.1|0
1640258940000|2021-12-23 11:29:00|43717.6|43697.6|43718.3|43698.3|43718.3|43698.3|43713.9|43693.9|5
1640258950000|2021-12-23 11:29:10|43715.1|43695.1|43715.1|43695.1|43715.1|43695.1|43715.1|43695.1|0
1640258960000|2021-12-23 11:29:20|43707.6|43687.6|43705.8|43685.8|43707.6|43687.6|43705.8|43685.8|2
1640258970000|2021-12-23 11:29:30|43705.1|43685.1|43701.4|43681.4|43705.1|43685.1|43701.4|43681.4|1
1640258980000|2021-12-23 11:29:40|43697.1|43677.1|43686.4|43666.4|43697.1|43677.1|43686.4|43666.4|3
1640258990000|2021-12-23 11:29:50|43688.3|43668.3|43697.6|43677.6|43697.6|43677.6|43685.8|43665.8|0
1640259000000|2021-12-23 11:30:00|43695.8|43675.8|43693.9|43673.9|43695.8|43675.8|43693.3|43673.3|1
1640259010000|2021-12-23 11:30:10|43693.3|43673.3|43697.6|43677.6|43697.6|43677.6|43693.3|43673.3|3
1640259030000|2021-12-23 11:30:30|43698.3|43678.3|43703.3|43683.3|43703.3|43683.3|43697.6|43677.6|0
1640259040000|2021-12-23 11:30:40|43700.8|43680.8|43702.6|43682.6|43702.6|43682.6|43700.8|43680.8|1
1640259050000|2021-12-23 11:30:50|43701.4|43681.4|43701.4|43681.4|43703.3|43683.3|43700.8|43680.8|1
1640259060000|2021-12-23 11:31:00|43703.3|43683.3|43701.4|43681.4|43705.8|43685.8|43701.4|43681.4|0
1640259070000|2021-12-23 11:31:10|43703.3|43683.3|43701.4|43681.4|43703.3|43683.3|43701.4|43681.4|0
1640259080000|2021-12-23 11:31:20|43703.3|43683.3|43703.3|43683.3|43703.3|43683.3|43701.4|43681.4|2
1640259100000|2021-12-23 11:31:40|43701.4|43681.4|43699.6|43679.6|43703.3|43683.3|43699.6|43679.6|1
1640259140000|2021-12-23 11:32:20|43698.3|43678.3|43698.3|43678.3|43698.3|43678.3|43698.3|43678.3|1
1640259150000|2021-12-23 11:32:30|43700.1|43680.1|43700.8|43680.8|43700.8|43680.8|43700.1|43680.1|4
1640259180000|2021-12-23 11:33:00|43700.7|43680.7|43700.7|43680.7|43700.7|43680.7|43700.7|43680.7|0
1640259200000|2021-12-23 11:33:20|43703.2|43683.2|43703.2|43683.2|43703.2|43683.2|43703.2|43683.2|1
1640259210000|2021-12-23 11:33:30|43705.7|43685.7|43703.2|43683.2|43705.7|43685.7|43703.2|43683.2|2
1640259220000|2021-12-23 11:33:40|43701.4|43681.4|43698.2|43678.2|43701.4|43681.4|43698.2|43678.2|3
1640259230000|2021-12-23 11:33:50|43695.7|43675.7|43693.2|43673.2|43695.7|43675.7|43693.2|43673.2|1
1640259240000|2021-12-23 11:34:00|43690.7|43670.7|43688.2|43668.2|43690.7|43670.7|43685.7|43665.7|8
1640259250000|2021-12-23 11:34:10|43686.4|43666.4|43685.7|43665.7|43688.2|43668.2|43685.7|43665.7|0
1640259260000|2021-12-23 11:34:20|43687.6|43667.6|43687.6|43667.6|43687.6|43667.6|43687.6|43667.6|0
1640259270000|2021-12-23 11:34:30|43688.2|43668.2|43685.7|43665.7|43688.2|43668.2|43685.7|43665.7|3
1640259280000|2021-12-23 11:34:40|||||||||1
1640259290000|2021-12-23 11:34:50|43687.6|43667.6|43683.2|43663.2|43687.6|43667.6|43683.2|43663.2|3
1640259300000|2021-12-23 11:35:00|43681.4|43661.4|43678.2|43658.2|43683.2|43663.2|43676.4|43656.4|2
1640259310000|2021-12-23 11:35:10|43680.1|43660.1|43680.1|43660.1|43680.1|43660.1|43680.1|43660.1|0
1640259320000|2021-12-23 11:35:20|43680.7|43660.7|43680.7|43660.7|43680.7|43660.7|43680.7|43660.7|0
1640259330000|2021-12-23 11:35:30|||||||||1
1640259360000|2021-12-23 11:36:00|43678.2|43658.2|43680.1|43660.1|43680.1|43660.1|43675.7|43655.7|2
1640259370000|2021-12-23 11:36:10|43678.2|43658.2|43680.7|43660.7|43680.7|43660.7|43678.2|43658.2|2
1640259380000|2021-12-23 11:36:20|43678.9|43658.9|43680.1|43660.1|43680.7|43660.7|43678.2|43658.2|1
1640259390000|2021-12-23 11:36:30|43680.7|43660.7|43683.2|43663.2|43683.2|43663.2|43680.7|43660.7|0
1640259400000|2021-12-23 11:36:40|43675.7|43655.7|43673.9|43653.9|43675.7|43655.7|43673.9|43653.9|6
1640259410000|2021-12-23 11:36:50|43673.2|43653.2|43670.7|43650.7|43673.2|43653.2|43668.2|43648.2|3
1640259420000|2021-12-23 11:37:00|43668.9|43648.9|43675.1|43655.1|43675.1|43655.1|43668.2|43648.2|3
1640259430000|2021-12-23 11:37:10|43675.7|43655.7|43658.2|43638.2|43675.7|43655.7|43658.2|43638.2|16
1640259440000|2021-12-23 11:37:20|43655.7|43635.7|43655.7|43635.7|43655.7|43635.7|43655.1|43635.1|2
1640259450000|2021-12-23 11:37:30|43653.2|43633.2|43648.2|43628.2|43653.2|43633.2|43648.2|43628.2|5
1640259460000|2021-12-23 11:37:40|43647.6|43627.6|43648.2|43628.2|43648.2|43628.2|43647.6|43627.6|4
1640259470000|2021-12-23 11:37:50|43650.7|43630.7|43650.7|43630.7|43650.7|43630.7|43650.7|43630.7|3
1640259480000|2021-12-23 11:38:00|43648.9|43628.9|43648.2|43628.2|43648.9|43628.9|43648.2|43628.2|0
1640259490000|2021-12-23 11:38:10|43648.9|43628.9|43653.2|43633.2|43653.2|43633.2|43648.9|43628.9|3
1640259500000|2021-12-23 11:38:20|43648.2|43628.2|43648.2|43628.2|43648.2|43628.2|43648.2|43628.2|2
1640259510000|2021-12-23 11:38:30|||||||||3
1640259520000|2021-12-23 11:38:40|||||||||1
1640259530000|2021-12-23 11:38:50|43650.7|43630.7|43648.2|43628.2|43650.7|43630.7|43648.2|43628.2|1
1640259540000|2021-12-23 11:39:00|||||||||2
1640259550000|2021-12-23 11:39:10|43647.6|43627.6|43653.2|43633.2|43653.2|43633.2|43647.6|43627.6|5
1640259560000|2021-12-23 11:39:20|43648.9|43628.9|43648.9|43628.9|43648.9|43628.9|43648.9|43628.9|4
1640259570000|2021-12-23 11:39:30|43650.7|43630.7|43650.7|43630.7|43650.7|43630.7|43648.2|43628.2|1
1640259580000|2021-12-23 11:39:40|43653.2|43633.2|43653.2|43633.2|43653.2|43633.2|43653.2|43633.2|0
1640259590000|2021-12-23 11:39:50|43650.7|43630.7|43648.2|43628.2|43650.7|43630.7|43643.2|43623.2|12
1640259600000|2021-12-23 11:40:00|43647.6|43627.6|43643.2|43623.2|43647.6|43627.6|43643.2|43623.2|2
1640259610000|2021-12-23 11:40:10|43645.7|43625.7|43648.2|43628.2|43648.2|43628.2|43643.2|43623.2|5
1640259620000|2021-12-23 11:40:20|43645.7|43625.7|43645.7|43625.7|43645.7|43625.7|43643.2|43623.2|2
1640259630000|2021-12-23 11:40:30|43645.1|43625.1|43640.7|43620.7|43645.7|43625.7|43640.7|43620.7|3
1640259640000|2021-12-23 11:40:40|43641.4|43621.4|43640.7|43620.7|43641.4|43621.4|43640.7|43620.7|2
1640259650000|2021-12-23 11:40:50|43643.2|43623.2|43643.2|43623.2|43643.2|43623.2|43643.2|43623.2|2
1640259660000|2021-12-23 11:41:00|43640.1|43620.1|43638.2|43618.2|43643.2|43623.2|43638.2|43618.2|5
1640259670000|2021-12-23 11:41:10|43633.2|43613.2|43628.2|43608.2|43633.2|43613.2|43628.2|43608.2|16
1640259680000|2021-12-23 11:41:20|||||||||1
1640259690000|2021-12-23 11:41:30|43625.1|43605.1|43623.2|43603.2|43625.7|43605.7|43623.2|43603.2|2
1640259700000|2021-12-23 11:41:40|43620.7|43600.7|43625.7|43605.7|43625.7|43605.7|43620.7|43600.7|7
1640259710000|2021-12-23 11:41:50|43628.2|43608.2|43623.9|43603.9|43628.2|43608.2|43623.9|43603.9|3
1640259720000|2021-12-23 11:42:00|43625.7|43605.7|43625.7|43605.7|43625.7|43605.7|43623.9|43603.9|1
1640259730000|2021-12-23 11:42:10|43622.6|43602.6|43620.7|43600.7|43622.6|43602.6|43620.7|43600.7|6
1640259740000|2021-12-23 11:42:20|43618.9|43598.9|43620.7|43600.7|43620.7|43600.7|43618.9|43598.9|1
1640259750000|2021-12-23 11:42:30|43622.6|43602.6|43623.2|43603.2|43623.2|43603.2|43620.7|43600.7|0
1640259760000|2021-12-23 11:42:40|43620.7|43600.7|43623.2|43603.2|43625.7|43605.7|43620.7|43600.7|2
1640259770000|2021-12-23 11:42:50|43620.7|43600.7|43620.7|43600.7|43620.7|43600.7|43620.7|43600.7|2
1640259780000|2021-12-23 11:43:00|43618.9|43598.9|43615.1|43595.1|43618.9|43598.9|43613.9|43593.9|3
1640259790000|2021-12-23 11:43:10|43613.9|43593.9|43613.2|43593.2|43615.7|43595.7|43613.2|43593.2|1
1640259800000|2021-12-23 11:43:20|||||||||7
1640259810000|2021-12-23 11:43:30|43610.7|43590.7|43608.2|43588.2|43610.7|43590.7|43608.2|43588.2|4
1640259820000|2021-12-23 11:43:40|43610.7|43590.7|43605.7|43585.7|43610.7|43590.7|43605.7|43585.7|9
1640259830000|2021-12-23 11:43:50|43607.6|43587.6|43603.2|43583.2|43608.2|43588.2|43601.4|43581.4|5
1640259840000|2021-12-23 11:44:00|43602.6|43582.6|43578.9|43558.9|43602.6|43582.6|43577.1|43557.1|29
1640259850000|2021-12-23 11:44:10|43588.9|43568.9|43600.7|43580.7|43600.7|43580.7|43588.9|43568.9|8
1640259860000|2021-12-23 11:44:20|43598.2|43578.2|43600.7|43580.7|43600.7|43580.7|43598.2|43578.2|4
1640259870000|2021-12-23 11:44:30|43598.2|43578.2|43593.2|43573.2|43600.1|43580.1|43593.2|43573.2|5
1640259880000|2021-12-23 11:44:40|43591.4|43571.4|43585.7|43565.7|43591.4|43571.4|43585.7|43565.7|1
1640259890000|2021-12-23 11:44:50|43580.7|43560.7|43563.2|43543.2|43580.7|43560.7|43563.2|43543.2|10
1640259900000|2021-12-23 11:45:00|43560.7|43540.7|43585.7|43565.7|43585.7|43565.7|43560.7|43540.7|10
1640259910000|2021-12-23 11:45:10|43587.6|43567.6|43598.2|43578.2|43598.2|43578.2|43587.6|43567.6|12
1640259920000|2021-12-23 11:45:20|43600.7|43580.7|43590.7|43570.7|43600.7|43580.7|43590.7|43570.7|8
1640259930000|2021-12-23 11:45:30|43593.2|43573.2|43600.7|43580.7|43602.6|43582.6|43593.2|43573.2|1
1640259950000|2021-12-23 11:45:50|43598.2|43578.2|43595.7|43575.7|43598.2|43578.2|43595.7|43575.7|0
1640259960000|2021-12-23 11:46:00|43593.9|43573.9|43595.7|43575.7|43595.7|43575.7|43593.9|43573.9|2
1640259970000|2021-12-23 11:46:10|43588.2|43568.2|43580.7|43560.7|43588.2|43568.2|43578.2|43558.2|9
1640259980000|2021-12-23 11:46:20|43583.2|43563.2|43583.2|43563.2|43583.2|43563.2|43583.2|43563.2|1
1640259990000|2021-12-23 11:46:30|||||||||2
1640260000000|2021-12-23 11:46:40|43585.7|43565.7|43575.7|43555.7|43585.7|43565.7|43575.7|43555.7|3
1640260010000|2021-12-23 11:46:50|43573.9|43553.9|43578.2|43558.2|43578.2|43558.2|43573.9|43553.9|0
1640260020000|2021-12-23 11:47:00|43575.7|43555.7|43575.7|43555.7|43578.2|43558.2|43575.7|43555.7|2
1640260030000|2021-12-23 11:47:10|43573.2|43553.2|43573.2|43553.2|43573.2|43553.2|43573.2|43553.2|4
1640260040000|2021-12-23 11:47:20|43572.6|43552.6|43580.1|43560.1|43580.1|43560.1|43572.6|43552.6|11
1640260050000|2021-12-23 11:47:30|43585.1|43565.1|43595.1|43575.1|43595.1|43575.1|43585.1|43565.1|2
1640260060000|2021-12-23 11:47:40|43596.9|43576.9|43590.7|43570.7|43597.6|43577.6|43590.7|43570.7|0
1640260070000|2021-12-23 11:47:50|43582.6|43562.6|43580.1|43560.1|43582.6|43562.6|43580.1|43560.1|1
1640260080000|2021-12-23 11:48:00|43572.6|43552.6|43570.1|43550.1|43572.6|43552.6|43567.6|43547.6|4
1640260090000|2021-12-23 11:48:10|43568.2|43548.2|43567.6|43547.6|43568.2|43548.2|43567.6|43547.6|3
1640260100000|2021-12-23 11:48:20|43561.9|43541.9|43568.2|43548.2|43568.9|43548.9|43561.9|43541.9|15
1640260110000|2021-12-23 11:48:30|43565.7|43545.7|43570.7|43550.7|43570.7|43550.7|43565.7|43545.7|3
1640260120000|2021-12-23 11:48:40|43565.7|43545.7|43573.2|43553.2|43573.2|43553.2|43565.7|43545.7|8
1640260130000|2021-12-23 11:48:50|43575.7|43555.7|43583.2|43563.2|43583.2|43563.2|43573.2|43553.2|3
1640260140000|2021-12-23 11:49:00|43581.4|43561.4|43580.7|43560.7|43581.4|43561.4|43580.7|43560.7|0
1640260150000|2021-12-23 11:49:10|43583.2|43563.2|43583.2|43563.2|43583.2|43563.2|43583.2|43563.2|1
1640260160000|2021-12-23 11:49:20|43585.7|43565.7|43585.7|43565.7|43585.7|43565.7|43585.7|43565.7|3
1640260170000|2021-12-23 11:49:30|43583.2|43563.2|43583.2|43563.2|43583.2|43563.2|43583.2|43563.2|0
1640260180000|2021-12-23 11:49:40|43585.7|43565.7|43588.2|43568.2|43588.2|43568.2|43585.7|43565.7|2
1640260190000|2021-12-23 11:49:50|43586.4|43566.4|43585.7|43565.7|43587.6|43567.6|43585.7|43565.7|1
1640260200000|2021-12-23 11:50:00|43588.2|43568.2|43598.2|43578.2|43598.2|43578.2|43588.2|43568.2|2
1640260210000|2021-12-23 11:50:10|43596.4|43576.4|43596.4|43576.4|43596.4|43576.4|43596.4|43576.4|1
1640260220000|2021-12-23 11:50:20|43595.7|43575.7|43595.1|43575.1|43595.7|43575.7|43595.1|43575.1|2
1640260230000|2021-12-23 11:50:30|43595.7|43575.7|43598.9|43578.9|43598.9|43578.9|43595.7|43575.7|4
1640260240000|2021-12-23 11:50:40|43600.7|43580.7|43598.9|43578.9|43600.7|43580.7|43598.9|43578.9|7
1640260250000|2021-12-23 11:50:50|43598.2|43578.2|43593.9|43573.9|43598.2|43578.2|43593.9|43573.9|3
1640260260000|2021-12-23 11:51:00|43596.4|43576.4|43596.4|43576.4|43596.4|43576.4|43591.4|43571.4|4
1640260270000|2021-12-23 11:51:10|43594.6|43574.6|43593.9|43573.9|43594.6|43574.6|43593.9|43573.9|0
1640260280000|2021-12-23 11:51:20|43592.1|43572.1|43592.1|43572.1|43592.8|43572.8|43587.8|43567.8|8
1640260290000|2021-12-23 11:51:30|43587.1|43567.1|43586.4|43566.4|43587.1|43567.1|43583.9|43563.9|6
1640260300000|2021-12-23 11:51:40|43584.6|43564.6|43587.1|43567.1|43588.9|43568.9|43584.6|43564.6|6
1640260310000|2021-12-23 11:51:50|43588.2|43568.2|43588.9|43568.9|43588.9|43568.9|43585.7|43565.7|4
1640260320000|2021-12-23 11:52:00|43587.1|43567.1|43586.4|43566.4|43587.1|43567.1|43586.4|43566.4|2
1640260330000|2021-12-23 11:52:10|43588.2|43568.2|43588.9|43568.9|43588.9|43568.9|43586.4|43566.4|2
1640260350000|2021-12-23 11:52:30|43589.6|43569.6|43588.9|43568.9|43589.6|43569.6|43588.9|43568.9|2
1640260360000|2021-12-23 11:52:40|43590.7|43570.7|43593.9|43573.9|43593.9|43573.9|43590.7|43570.7|1
1640260370000|2021-12-23 11:52:50|43595.7|43575.7|43593.9|43573.9|43595.7|43575.7|43593.9|43573.9|0
1640260390000|2021-12-23 11:53:10|43596.4|43576.4|43601.4|43581.4|43601.4|43581.4|43593.9|43573.9|6
1640260400000|2021-12-23 11:53:20|43603.9|43583.9|43606.4|43586.4|43606.4|43586.4|43603.9|43583.9|5
1640260410000|2021-12-23 11:53:30|43608.9|43588.9|43608.9|43588.9|43608.9|43588.9|43607.1|43587.1|3
1640260420000|2021-12-23 11:53:40|43611.4|43591.4|43611.4|43591.4|43611.4|43591.4|43606.4|43586.4|6
1640260430000|2021-12-23 11:53:50|43609.6|43589.6|43611.4|43591.4|43611.4|43591.4|43609.6|43589.6|2
1640260440000|2021-12-23 11:54:00|43609.6|43589.6|43611.4|43591.4|43611.4|43591.4|43608.9|43588.9|0
1640260450000|2021-12-23 11:54:10|43610.7|43590.7|43610.7|43590.7|43611.4|43591.4|43610.7|43590.7|2
1640260470000|2021-12-23 11:54:30|43611.4|43591.4|43611.4|43591.4|43611.4|43591.4|43610.7|43590.7|0
1640260480000|2021-12-23 11:54:40|||||||||1
1640260500000|2021-12-23 11:55:00|43607.1|43587.1|43611.4|43591.4|43611.4|43591.4|43606.4|43586.4|1
1640260520000|2021-12-23 11:55:20|43608.9|43588.9|43608.9|43588.9|43608.9|43588.9|43608.9|43588.9|0
1640260530000|2021-12-23 11:55:30|43610.7|43590.7|43610.7|43590.7|43610.7|43590.7|43610.7|43590.7|1
1640260540000|2021-12-23 11:55:40|43608.9|43588.9|43604.6|43584.6|43610.7|43590.7|43604.6|43584.6|7
1640260550000|2021-12-23 11:55:50|43606.4|43586.4|43606.4|43586.4|43606.4|43586.4|43606.4|43586.4|0
1640260560000|2021-12-23 11:56:00|43605.7|43585.7|43606.4|43586.4|43606.4|43586.4|43603.9|43583.9|1
1640260580000|2021-12-23 11:56:20|||||||||1
1640260590000|2021-12-23 11:56:30|43608.9|43588.9|43608.9|43588.9|43608.9|43588.9|43608.9|43588.9|1
1640260600000|2021-12-23 11:56:40|43611.4|43591.4|43621.4|43601.4|43623.2|43603.2|43611.4|43591.4|16
1640260610000|2021-12-23 11:56:50|43618.9|43598.9|43621.4|43601.4|43623.9|43603.9|43618.9|43598.9|2
1640260620000|2021-12-23 11:57:00|43618.9|43598.9|43618.9|43598.9|43618.9|43598.9|43618.9|43598.9|1
1640260630000|2021-12-23 11:57:10|43621.4|43601.4|43616.4|43596.4|43621.4|43601.4|43616.4|43596.4|2
1640260640000|2021-12-23 11:57:20|43618.9|43598.9|43613.9|43593.9|43618.9|43598.9|43613.9|43593.9|6
1640260650000|2021-12-23 11:57:30|43612.1|43592.1|43606.4|43586.4|43616.4|43596.4|43603.9|43583.9|21
1640260660000|2021-12-23 11:57:40|||||||||1
1640260680000|2021-12-23 11:58:00|43604.6|43584.6|43603.9|43583.9|43604.6|43584.6|43603.9|43583.9|1
1640260690000|2021-12-23 11:58:10|43603.2|43583.2|43603.9|43583.9|43603.9|43583.9|43602.1|43582.1|1
1640260700000|2021-12-23 11:58:20|43606.4|43586.4|43608.9|43588.9|43611.4|43591.4|43606.4|43586.4|2
1640260710000|2021-12-23 11:58:30|43611.4|43591.4|43607.1|43587.1|43611.4|43591.4|43607.1|43587.1|2
1640260720000|2021-12-23 11:58:40|43608.9|43588.9|43608.2|43588.2|43608.9|43588.9|43606.4|43586.4|0
1640260730000|2021-12-23 11:58:50|43607.1|43587.1|43611.4|43591.4|43611.4|43591.4|43606.4|43586.4|4
1640260740000|2021-12-23 11:59:00|43610.7|43590.7|43613.2|43593.2|43613.2|43593.2|43610.7|43590.7|0
1640260750000|2021-12-23 11:59:10|43615|43595|43615.7|43595.7|43615.7|43595.7|43615|43595|4
1640260760000|2021-12-23 11:59:20|43613.9|43593.9|43616.4|43596.4|43617.5|43597.5|43613.9|43593.9|2
1640260780000|2021-12-23 11:59:40|||||||||3
1640260790000|2021-12-23 11:59:50|43618.9|43598.9|43616.4|43596.4|43618.9|43598.9|43616.4|43596.4|2
1640260800000|2021-12-23 12:00:00|43614.6|43594.6|43616.4|43596.4|43618.9|43598.9|43614.6|43594.6|10
1640260810000|2021-12-23 12:00:10|43618.9|43598.9|43618.9|43598.9|43618.9|43598.9|43616.4|43596.4|1
1640260820000|2021-12-23 12:00:20|43620.7|43600.7|43621.4|43601.4|43621.4|43601.4|43620.7|43600.7|4
1640260830000|2021-12-23 12:00:30|||||||||5
1640260840000|2021-12-23 12:00:40|43619.6|43599.6|43623.9|43603.9|43623.9|43603.9|43619.6|43599.6|7
1640260850000|2021-12-23 12:00:50|43621.4|43601.4|43621.4|43601.4|43623.9|43603.9|43621.4|43601.4|0
1640260860000|2021-12-23 12:01:00|43619.6|43599.6|43616.4|43596.4|43619.6|43599.6|43616.4|43596.4|3
1640260870000|2021-12-23 12:01:10|43618.2|43598.2|43618.9|43598.9|43618.9|43598.9|43616.4|43596.4|1
1640260880000|2021-12-23 12:01:20|43618.2|43598.2|43618.2|43598.2|43618.2|43598.2|43618.2|43598.2|0
1640260890000|2021-12-23 12:01:30|43615.7|43595.7|43615.7|43595.7|43615.7|43595.7|43615.7|43595.7|2
1640260910000|2021-12-23 12:01:50|43618.2|43598.2|43615.7|43595.7|43618.2|43598.2|43615.7|43595.7|0
1640260920000|2021-12-23 12:02:00|||||||||2
1640260930000|2021-12-23 12:02:10|43613.9|43593.9|43613.9|43593.9|43613.9|43593.9|43613.9|43593.9|0
1640260940000|2021-12-23 12:02:20|43615.7|43595.7|43615.7|43595.7|43615.7|43595.7|43615.7|43595.7|3
1640260950000|2021-12-23 12:02:30|43615|43595|43615|43595|43615|43595|43615|43595|0
1640260960000|2021-12-23 12:02:40|43616.9|43596.9|43617.5|43597.5|43618.2|43598.2|43615|43595|7
1640260970000|2021-12-23 12:02:50|43620|43600|43620|43600|43620|43600|43620|43600|0
1640260980000|2021-12-23 12:03:00|43620.7|43600.7|43620.7|43600.7|43623.2|43603.2|43620.7|43600.7|1
1640260990000|2021-12-23 12:03:10|43622.5|43602.5|43622.5|43602.5|43622.5|43602.5|43622.5|43602.5|1
1640261000000|2021-12-23 12:03:20|43623.2|43603.2|43627.5|43607.5|43627.5|43607.5|43620.7|43600.7|1
1640261010000|2021-12-23 12:03:30|43625|43605|43622.5|43602.5|43625|43605|43622.5|43602.5|1
1640261020000|2021-12-23 12:03:40|||||||||1
1640261030000|2021-12-23 12:03:50|43625|43605|43625|43605|43625|43605|43625|43605|5
1640261040000|2021-12-23 12:04:00|43623.2|43603.2|43620|43600|43623.2|43603.2|43618.2|43598.2|2
1640261050000|2021-12-23 12:04:10|43617.5|43597.5|43617.5|43597.5|43617.5|43597.5|43615.7|43595.7|0
1640261060000|2021-12-23 12:04:20|43620|43600|43620|43600|43620|43600|43617.5|43597.5|2
1640261070000|2021-12-23 12:04:30|||||||||2
1640261100000|2021-12-23 12:05:00|43621.9|43601.9|43620|43600|43622.5|43602.5|43620|43600|1
1640261120000|2021-12-23 12:05:20|43619.4|43599.4|43617.5|43597.5|43620|43600|43617.5|43597.5|0
1640261130000|2021-12-23 12:05:30|43620|43600|43623.2|43603.2|43623.2|43603.2|43620|43600|0
1640261150000|2021-12-23 12:05:50|43620.7|43600.7|43621.4|43601.4|43621.4|43601.4|43618.9|43598.9|2
1640261160000|2021-12-23 12:06:00|43619.6|43599.6|43621.4|43601.4|43621.4|43601.4|43618.9|43598.9|4
1640261170000|2021-12-23 12:06:10|43622.1|43602.1|43621.4|43601.4|43623.9|43603.9|43621.4|43601.4|0
1640261180000|2021-12-23 12:06:20|43623.9|43603.9|43618.9|43598.9|43623.9|43603.9|43618.9|43598.9|6
1640261190000|2021-12-23 12:06:30|43620.7|43600.7|43622.5|43602.5|43623.9|43603.9|43618.9|43598.9|2
1640261200000|2021-12-23 12:06:40|43623.9|43603.9|43618.9|43598.9|43623.9|43603.9|43618.9|43598.9|0
1640261210000|2021-12-23 12:06:50|43622.5|43602.5|43618.9|43598.9|43622.5|43602.5|43618.9|43598.9|2
1640261220000|2021-12-23 12:07:00|43621.4|43601.4|43618.9|43598.9|43621.4|43601.4|43618.9|43598.9|3
1640261230000|2021-12-23 12:07:10|43621.4|43601.4|43621.4|43601.4|43623.2|43603.2|43621.4|43601.4|1
1640261240000|2021-12-23 12:07:20|43618.9|43598.9|43621.4|43601.4|43621.4|43601.4|43618.9|43598.9|0
1640261250000|2021-12-23 12:07:30|43618.9|43598.9|43618.9|43598.9|43618.9|43598.9|43618.9|43598.9|2
1640261260000|2021-12-23 12:07:40|43621.4|43601.4|43621.4|43601.4|43621.4|43601.4|43621.4|43601.4|3
1640261270000|2021-12-23 12:07:50|||||||||5
1640261280000|2021-12-23 12:08:00|43623.9|43603.9|43626.4|43606.4|43626.4|43606.4|43623.9|43603.9|1
1640261290000|2021-12-23 12:08:10|43628.9|43608.9|43628.9|43608.9|43628.9|43608.9|43628.9|43608.9|1
1640261300000|2021-12-23 12:08:20|43630.7|43610.7|43630.7|43610.7|43630.7|43610.7|43630.7|43610.7|1
1640261310000|2021-12-23 12:08:30|43631.4|43611.4|43628.9|43608.9|43633.2|43613.2|43628.9|43608.9|2
1640261320000|2021-12-23 12:08:40|43630.7|43610.7|43628.9|43608.9|43630.7|43610.7|43628.9|43608.9|3
1640261330000|2021-12-23 12:08:50|43626.4|43606.4|43626.4|43606.4|43626.4|43606.4|43626.4|43606.4|1
1640261340000|2021-12-23 12:09:00|43623.9|43603.9|43621.4|43601.4|43626.4|43606.4|43621.4|43601.4|5
1640261350000|2021-12-23 12:09:10|43618.9|43598.9|43606.4|43586.4|43618.9|43598.9|43606.4|43586.4|3
1640261360000|2021-12-23 12:09:20|43608.9|43588.9|43608.9|43588.9|43610.7|43590.7|43606.4|43586.4|4
1640261370000|2021-12-23 12:09:30|43610.7|43590.7|43610.7|43590.7|43610.7|43590.7|43610.7|43590.7|3
1640261380000|2021-12-23 12:09:40|43608.9|43588.9|43613.9|43593.9|43613.9|43593.9|43608.9|43588.9|1
1640261390000|2021-12-23 12:09:50|43610.7|43590.7|43606.4|43586.4|43612.1|43592.1|43606.4|43586.4|7
1640261400000|2021-12-23 12:10:00|43604.6|43584.6|43598.9|43578.9|43604.6|43584.6|43598.9|43578.9|3
1640261410000|2021-12-23 12:10:10|43597.1|43577.1|43591.4|43571.4|43598.9|43578.9|43591.4|43571.4|7
1640261420000|2021-12-23 12:10:20|43593.9|43573.9|43576.4|43556.4|43593.9|43573.9|43576.4|43556.4|6
1640261430000|2021-12-23 12:10:30|43573.9|43553.9|43576.4|43556.4|43578.9|43558.9|43573.9|43553.9|7
1640261440000|2021-12-23 12:10:40|43575.7|43555.7|43575.7|43555.7|43576.4|43556.4|43575.7|43555.7|2
1640261450000|2021-12-23 12:10:50|43574.6|43554.6|43576.4|43556.4|43576.4|43556.4|43573.9|43553.9|2
1640261460000|2021-12-23 12:11:00|43578.2|43558.2|43578.9|43558.9|43578.9|43558.9|43576.4|43556.4|2
1640261470000|2021-12-23 12:11:10|43577.1|43557.1|43573.9|43553.9|43577.1|43557.1|43573.9|43553.9|3
1640261480000|2021-12-23 12:11:20|43571.4|43551.4|43571.4|43551.4|43571.4|43551.4|43568.9|43548.9|8
1640261490000|2021-12-23 12:11:30|43569.6|43549.6|43568.9|43548.9|43571.4|43551.4|43568.9|43548.9|2
1640261510000|2021-12-23 12:11:50|43566.4|43546.4|43566.4|43546.4|43566.4|43546.4|43566.4|43546.4|1
1640261520000|2021-12-23 12:12:00|43568.9|43548.9|43569.6|43549.6|43569.6|43549.6|43568.9|43548.9|5
1640261540000|2021-12-23 12:12:20|43568.9|43548.9|43571.4|43551.4|43571.4|43551.4|43568.9|43548.9|4
1640261550000|2021-12-23 12:12:30|43570.7|43550.7|43573.9|43553.9|43573.9|43553.9|43568.9|43548.9|1
1640261560000|2021-12-23 12:12:40|43571.4|43551.4|43573.9|43553.9|43573.9|43553.9|43571.4|43551.4|1
1640261570000|2021-12-23 12:12:50|||||||||4
1640261580000|2021-12-23 12:13:00|43576.4|43556.4|43576.4|43556.4|43576.4|43556.4|43576.4|43556.4|4
1640261590000|2021-12-23 12:13:10|43573.9|43553.9|43573.9|43553.9|43576.4|43556.4|43573.9|43553.9|4
1640261600000|2021-12-23 12:13:20|43571.4|43551.4|43571.4|43551.4|43571.4|43551.4|43571.4|43551.4|0
1640261620000|2021-12-23 12:13:40|43568.9|43548.9|43562.1|43542.1|43568.9|43548.9|43562.1|43542.1|4
1640261630000|2021-12-23 12:13:50|43563.9|43543.9|43563.9|43543.9|43563.9|43543.9|43563.9|43543.9|1
1640261640000|2021-12-23 12:14:00|||||||||1
1640261650000|2021-12-23 12:14:10|43566.4|43546.4|43571.4|43551.4|43571.4|43551.4|43566.4|43546.4|7
1640261660000|2021-12-23 12:14:20|43572.1|43552.1|43573.9|43553.9|43573.9|43553.9|43569.6|43549.6|2
1640261670000|2021-12-23 12:14:30|43576.4|43556.4|43576.4|43556.4|43576.4|43556.4|43576.4|43556.4|1
1640261680000|2021-12-23 12:14:40|43578.2|43558.2|43583.9|43563.9|43583.9|43563.9|43576.4|43556.4|3
1640261690000|2021-12-23 12:14:50|||||||||2
1640261710000|2021-12-23 12:15:10|43586.4|43566.4|43588.9|43568.9|43588.9|43568.9|43586.4|43566.4|1
1640261720000|2021-12-23 12:15:20|43593.9|43573.9|43593.9|43573.9|43593.9|43573.9|43593.9|43573.9|3
1640261730000|2021-12-23 12:15:30|43594.6|43574.6|43596.4|43576.4|43598.9|43578.9|43594.6|43574.6|3
1640261740000|2021-12-23 12:15:40|43601.4|43581.4|43603.9|43583.9|43603.9|43583.9|43601.4|43581.4|8
1640261750000|2021-12-23 12:15:50|43598.9|43578.9|43597.1|43577.1|43598.9|43578.9|43597.1|43577.1|4
1640261760000|2021-12-23 12:16:00|43598.2|43578.2|43596.4|43576.4|43598.2|43578.2|43596.4|43576.4|1
1640261770000|2021-12-23 12:16:10|43593.9|43573.9|43591.4|43571.4|43593.9|43573.9|43591.4|43571.4|12
1640261780000|2021-12-23 12:16:20|43593.2|43573.2|43591.4|43571.4|43593.9|43573.9|43591.4|43571.4|1
1640261790000|2021-12-23 12:16:30|43589.6|43569.6|43588.9|43568.9|43591.4|43571.4|43588.9|43568.9|1
1640261800000|2021-12-23 12:16:40|43591.4|43571.4|43588.9|43568.9|43591.4|43571.4|43588.9|43568.9|5
1640261810000|2021-12-23 12:16:50|43583.9|43563.9|43586.4|43566.4|43588.9|43568.9|43583.9|43563.9|2
1640261820000|2021-12-23 12:17:00|43584.6|43564.6|43586.4|43566.4|43586.4|43566.4|43584.6|43564.6|1
1640261830000|2021-12-23 12:17:10|43588.9|43568.9|43583.9|43563.9|43591.4|43571.4|43583.9|43563.9|1
1640261840000|2021-12-23 12:17:20|||||||||2
1640261860000|2021-12-23 12:17:40|43581.4|43561.4|43583.9|43563.9|43583.9|43563.9|43581.4|43561.4|1
1640261870000|2021-12-23 12:17:50|43582.1|43562.1|43581.4|43561.4|43582.1|43562.1|43581.4|43561.4|3
1640261880000|2021-12-23 12:18:00|43578.9|43558.9|43578.9|43558.9|43581.4|43561.4|43578.9|43558.9|1
1640261890000|2021-12-23 12:18:10|||||||||2
1640261900000|2021-12-23 12:18:20|43576.4|43556.4|43573.9|43553.9|43576.4|43556.4|43573.9|43553.9|4
1640261910000|2021-12-23 12:18:30|43571.4|43551.4|43566.4|43546.4|43571.4|43551.4|43566.4|43546.4|2
1640261920000|2021-12-23 12:18:40|43568.9|43548.9|43566.4|43546.4|43568.9|43548.9|43566.4|43546.4|0
1640261930000|2021-12-23 12:18:50|43567.1|43547.1|43563.9|43543.9|43567.1|43547.1|43563.9|43543.9|4
1640261940000|2021-12-23 12:19:00|43561.4|43541.4|43558.9|43538.9|43561.4|43541.4|43558.9|43538.9|2
1640261960000|2021-12-23 12:19:20|43552.1|43532.1|43553.9|43533.9|43554.6|43534.6|43552.1|43532.1|11
1640261970000|2021-12-23 12:19:30|43551.4|43531.4|43548.9|43528.9|43551.4|43531.4|43546.4|43526.4|13
1640261980000|2021-12-23 12:19:40|43547.1|43527.1|43551.4|43531.4|43551.4|43531.4|43546.4|43526.4|19
1640261990000|2021-12-23 12:19:50|43553.9|43533.9|43561.4|43541.4|43561.4|43541.4|43553.9|43533.9|1
1640262000000|2021-12-23 12:20:00|43563.9|43543.9|43565.7|43545.7|43565.7|43545.7|43563.9|43543.9|0
1640262010000|2021-12-23 12:20:10|43566.4|43546.4|43568.9|43548.9|43568.9|43548.9|43566.4|43546.4|2
1640262020000|2021-12-23 12:20:20|43572.1|43552.1|43573.9|43553.9|43576.4|43556.4|43571.4|43551.4|6
1640262030000|2021-12-23 12:20:30|43570.7|43550.7|43570.7|43550.7|43570.7|43550.7|43570.7|43550.7|2
1640262040000|2021-12-23 12:20:40|43568.9|43548.9|43558.9|43538.9|43568.9|43548.9|43558.9|43538.9|0
1640262060000|2021-12-23 12:21:00|43561.4|43541.4|43558.9|43538.9|43561.4|43541.4|43558.9|43538.9|3
1640262070000|2021-12-23 12:21:10|43556.4|43536.4|43558.9|43538.9|43558.9|43538.9|43556.4|43536.4|2
1640262080000|2021-12-23 12:21:20|43556.4|43536.4|43556.4|43536.4|43556.4|43536.4|43556.4|43536.4|1
1640262090000|2021-12-23 12:21:30|43558.2|43538.2|43561.4|43541.4|43561.4|43541.4|43558.2|43538.2|1
1640262110000|2021-12-23 12:21:50|43566.4|43546.4|43566.4|43546.4|43566.4|43546.4|43566.4|43546.4|9
1640262120000|2021-12-23 12:22:00|43568.2|43548.2|43570.7|43550.7|43570.7|43550.7|43568.2|43548.2|2
1640262130000|2021-12-23 12:22:10|43573.2|43553.2|43576.4|43556.4|43577.1|43557.1|43573.2|43553.2|6
1640262150000|2021-12-23 12:22:30|43578.2|43558.2|43582.5|43562.5|43582.5|43562.5|43578.2|43558.2|1
1640262160000|2021-12-23 12:22:40|43583.2|43563.2|43592.1|43572.1|43593.9|43573.9|43583.2|43563.2|15
1640262170000|2021-12-23 12:22:50|43593.2|43573.2|43591.4|43571.4|43593.9|43573.9|43591.4|43571.4|1
1640262180000|2021-12-23 12:23:00|43593.9|43573.9|43591.4|43571.4|43593.9|43573.9|43589.6|43569.6|3
1640262190000|2021-12-23 12:23:10|43589.6|43569.6|43593.9|43573.9|43593.9|43573.9|43588.9|43568.9|2
1640262200000|2021-12-23 12:23:20|43591.4|43571.4|43584.6|43564.6|43591.4|43571.4|43584.6|43564.6|2
1640262210000|2021-12-23 12:23:30|43583.9|43563.9|43583.9|43563.9|43583.9|43563.9|43583.9|43563.9|0
1640262220000|2021-12-23 12:23:40|43585.7|43565.7|43585.7|43565.7|43585.7|43565.7|43585.7|43565.7|2
1640262230000|2021-12-23 12:23:50|43593.9|43573.9|43593.9|43573.9|43593.9|43573.9|43593.9|43573.9|3
1640262240000|2021-12-23 12:24:00|43591.4|43571.4|43591.4|43571.4|43593.9|43573.9|43591.4|43571.4|2
1640262250000|2021-12-23 12:24:10|43595.7|43575.7|43598.2|43578.2|43598.2|43578.2|43595.7|43575.7|1
1640262260000|2021-12-23 12:24:20|43598.9|43578.9|43598.9|43578.9|43601.4|43581.4|43596.4|43576.4|5
1640262270000|2021-12-23 12:24:30|43596.4|43576.4|43591.4|43571.4|43596.4|43576.4|43591.4|43571.4|4
1640262280000|2021-12-23 12:24:40|43589.6|43569.6|43586.4|43566.4|43589.6|43569.6|43586.4|43566.4|0
1640262290000|2021-12-23 12:24:50|43584.6|43564.6|43583.9|43563.9|43584.6|43564.6|43582.1|43562.1|0
1640262300000|2021-12-23 12:25:00|43582.1|43562.1|43586.4|43566.4|43586.4|43566.4|43581.4|43561.4|3
1640262310000|2021-12-23 12:25:10|43588.9|43568.9|43588.9|43568.9|43588.9|43568.9|43588.9|43568.9|0
1640262330000|2021-12-23 12:25:30|43591.4|43571.4|43591.4|43571.4|43591.4|43571.4|43591.4|43571.4|1
1640262340000|2021-12-23 12:25:40|43596.4|43576.4|43600.7|43580.7|43600.7|43580.7|43596.4|43576.4|4
1640262350000|2021-12-23 12:25:50|43601.4|43581.4|43598.9|43578.9|43601.4|43581.4|43598.9|43578.9|0
1640262360000|2021-12-23 12:26:00|43596.4|43576.4|43596.4|43576.4|43596.4|43576.4|43596.4|43576.4|2
1640262370000|2021-12-23 12:26:10|43594.6|43574.6|43583.9|43563.9|43596.4|43576.4|43583.9|43563.9|3
1640262380000|2021-12-23 12:26:20|43586.4|43566.4|43586.4|43566.4|43586.4|43566.4|43586.4|43566.4|0
1640262390000|2021-12-23 12:26:30|43581.4|43561.4|43581.4|43561.4|43581.4|43561.4|43581.4|43561.4|1
1640262400000|2021-12-23 12:26:40|43586.4|43566.4|43581.4|43561.4|43586.4|43566.4|43581.4|43561.4|6
1640262410000|2021-12-23 12:26:50|43578.9|43558.9|43576.4|43556.4|43578.9|43558.9|43576.4|43556.4|2
1640262420000|2021-12-23 12:27:00|43580.7|43560.7|43580.7|43560.7|43580.7|43560.7|43580.7|43560.7|2
1640262430000|2021-12-23 12:27:10|43578.9|43558.9|43578.9|43558.9|43578.9|43558.9|43578.9|43558.9|8
1640262440000|2021-12-23 12:27:20|||||||||2
1640262450000|2021-12-23 12:27:30|43581.4|43561.4|43581.4|43561.4|43583.2|43563.2|43578.9|43558.9|3
1640262470000|2021-12-23 12:27:50|43578.9|43558.9|43572.1|43552.1|43578.9|43558.9|43572.1|43552.1|6
1640262480000|2021-12-23 12:28:00|43573.9|43553.9|43573.9|43553.9|43573.9|43553.9|43568.9|43548.9|7
1640262490000|2021-12-23 12:28:10|43573.2|43553.2|43573.2|43553.2|43573.2|43553.2|43573.2|43553.2|3
1640262500000|2021-12-23 12:28:20|43564.6|43544.6|43556.4|43536.4|43564.6|43544.6|43555.7|43535.7|6
1640262510000|2021-12-23 12:28:30|43553.9|43533.9|43553.9|43533.9|43553.9|43533.9|43553.9|43533.9|1
1640262520000|2021-12-23 12:28:40|43547.1|43527.1|43544.6|43524.6|43547.1|43527.1|43543.9|43523.9|5
1640262530000|2021-12-23 12:28:50|43543.9|43523.9|43529.6|43509.6|43543.9|43523.9|43527.1|43507.1|23
1640262540000|2021-12-23 12:29:00|43526.4|43506.4|43530.9|43510.9|43530.9|43510.9|43526.4|43506.4|10
1640262550000|2021-12-23 12:29:10|43532.7|43512.7|43539.6|43519.6|43539.6|43519.6|43532.7|43512.7|12
1640262560000|2021-12-23 12:29:20|43537.7|43517.7|43537.1|43517.1|43537.7|43517.7|43534.6|43514.6|2
1640262570000|2021-12-23 12:29:30|43534.6|43514.6|43547.1|43527.1|43547.1|43527.1|43534.6|43514.6|9
1640262580000|2021-12-23 12:29:40|43549.6|43529.6|43549.6|43529.6|43549.6|43529.6|43549.6|43529.6|3
1640262590000|2021-12-23 12:29:50|43552.1|43532.1|43554.6|43534.6|43554.6|43534.6|43552.1|43532.1|2
1640262600000|2021-12-23 12:30:00|43556.4|43536.4|43557.1|43537.1|43557.1|43537.1|43550.2|43530.2|29
1640262610000|2021-12-23 12:30:10|43559.6|43539.6|43572.1|43552.1|43572.1|43552.1|43559.6|43539.6|8
1640262620000|2021-12-23 12:30:20|43573.9|43553.9|43579.6|43559.6|43579.6|43559.6|43573.9|43553.9|7
1640262630000|2021-12-23 12:30:30|43582.1|43562.1|43582.1|43562.1|43584.6|43564.6|43582.1|43562.1|5
1640262640000|2021-12-23 12:30:40|43583.9|43563.9|43582.1|43562.1|43583.9|43563.9|43582.1|43562.1|4
1640262650000|2021-12-23 12:30:50|43582.7|43562.7|43582.1|43562.1|43583.9|43563.9|43579.6|43559.6|5
1640262660000|2021-12-23 12:31:00|43583.9|43563.9|43592.1|43572.1|43592.1|43572.1|43583.9|43563.9|9
1640262670000|2021-12-23 12:31:10|43590.2|43570.2|43594.6|43574.6|43594.6|43574.6|43590.2|43570.2|2
1640262680000|2021-12-23 12:31:20|43595.2|43575.2|43595.2|43575.2|43595.2|43575.2|43595.2|43575.2|1
1640262690000|2021-12-23 12:31:30|43599.6|43579.6|43604.6|43584.6|43604.6|43584.6|43599.6|43579.6|4
1640262700000|2021-12-23 12:31:40|43607.1|43587.1|43609.6|43589.6|43609.6|43589.6|43607.1|43587.1|11
1640262710000|2021-12-23 12:31:50|43612.1|43592.1|43614.6|43594.6|43614.6|43594.6|43611.4|43591.4|11
1640262720000|2021-12-23 12:32:00|43617.1|43597.1|43622.1|43602.1|43622.1|43602.1|43616.4|43596.4|7
1640262730000|2021-12-23 12:32:10|43624.6|43604.6|43625.2|43605.2|43625.2|43605.2|43624.6|43604.6|5
1640262740000|2021-12-23 12:32:20|43615.9|43595.9|43607.1|43587.1|43617.1|43597.1|43607.1|43587.1|13
1640262750000|2021-12-23 12:32:30|43604.6|43584.6|43607.1|43587.1|43607.1|43587.1|43604.6|43584.6|8
1640262760000|2021-12-23 12:32:40|43608.9|43588.9|43613.9|43593.9|43613.9|43593.9|43608.9|43588.9|0
1640262770000|2021-12-23 12:32:50|43617.1|43597.1|43612.1|43592.1|43617.1|43597.1|43609.6|43589.6|3
1640262780000|2021-12-23 12:33:00|43611.4|43591.4|43612.1|43592.1|43612.1|43592.1|43609.6|43589.6|3
1640262790000|2021-12-23 12:33:10|43611.4|43591.4|43612.1|43592.1|43612.1|43592.1|43609.6|43589.6|9
1640262800000|2021-12-23 12:33:20|43611.4|43591.4|43612.1|43592.1|43612.1|43592.1|43611.4|43591.4|0
1640262810000|2021-12-23 12:33:30|43611.4|43591.4|43608.9|43588.9|43611.4|43591.4|43608.9|43588.9|11
1640262820000|2021-12-23 12:33:40|43610.7|43590.7|43610.7|43590.7|43610.7|43590.7|43610.7|43590.7|0
1640262830000|2021-12-23 12:33:50|43608.9|43588.9|43613.2|43593.2|43613.2|43593.2|43608.2|43588.2|2
1640262840000|2021-12-23 12:34:00|43613.9|43593.9|43613.2|43593.2|43615|43595|43613.2|43593.2|8
1640262850000|2021-12-23 12:34:10|43615|43595|43615.7|43595.7|43615.7|43595.7|43613.2|43593.2|7
1640262860000|2021-12-23 12:34:20|43617.5|43597.5|43618.2|43598.2|43618.2|43598.2|43613.2|43593.2|5
1640262870000|2021-12-23 12:34:30|43620.7|43600.7|43620.7|43600.7|43620.7|43600.7|43620.7|43600.7|2
1640262880000|2021-12-23 12:34:40|43635.7|43615.7|43635.7|43615.7|43638.2|43618.2|43633.9|43613.9|26
1640262890000|2021-12-23 12:34:50|43633.2|43613.2|43633.2|43613.2|43633.2|43613.2|43633.2|43613.2|3
1640262900000|2021-12-23 12:35:00|43638.2|43618.2|43628.2|43608.2|43638.2|43618.2|43625.7|43605.7|21
1640262910000|2021-12-23 12:35:10|43630|43610|43633.2|43613.2|43633.2|43613.2|43628.2|43608.2|3
1640262920000|2021-12-23 12:35:20|43630.7|43610.7|43630.7|43610.7|43633.2|43613.2|43628.9|43608.9|4
1640262930000|2021-12-23 12:35:30|43628.2|43608.2|43630.7|43610.7|43633.2|43613.2|43628.2|43608.2|18
1640262940000|2021-12-23 12:35:40|43633.2|43613.2|43643.2|43623.2|43643.2|43623.2|43633.2|43613.2|8
1640262950000|2021-12-23 12:35:50|||||||||5
1640262960000|2021-12-23 12:36:00|43641.4|43621.4|43650.7|43630.7|43653.2|43633.2|43641.4|43621.4|30
1640262970000|2021-12-23 12:36:10|43648.2|43628.2|43648.2|43628.2|43648.2|43628.2|43648.2|43628.2|2
1640262980000|2021-12-23 12:36:20|43650.7|43630.7|43648.2|43628.2|43650.7|43630.7|43647.5|43627.5|6
1640262990000|2021-12-23 12:36:30|43646.4|43626.4|43650.7|43630.7|43650.7|43630.7|43646.4|43626.4|2
1640263000000|2021-12-23 12:36:40|43648.2|43628.2|43648.2|43628.2|43648.2|43628.2|43648.2|43628.2|5
1640263010000|2021-12-23 12:36:50|43646.4|43626.4|43643.2|43623.2|43646.4|43626.4|43638.9|43618.9|15
1640263020000|2021-12-23 12:37:00|43633.2|43613.2|43631.4|43611.4|43635|43615|43631.4|43611.4|3
1640263030000|2021-12-23 12:37:10|43633.2|43613.2|43630.7|43610.7|43633.2|43613.2|43623.9|43603.9|7
1640263040000|2021-12-23 12:37:20|43633.2|43613.2|43633.2|43613.2|43633.2|43613.2|43633.2|43613.2|1
1640263050000|2021-12-23 12:37:30|43633.9|43613.9|43633.2|43613.2|43633.9|43613.9|43633.2|43613.2|0
1640263060000|2021-12-23 12:37:40|43630.7|43610.7|43630.7|43610.7|43630.7|43610.7|43630.7|43610.7|3
1640263070000|2021-12-23 12:37:50|43633.2|43613.2|43630.7|43610.7|43633.2|43613.2|43630.7|43610.7|1
1640263080000|2021-12-23 12:38:00|43633.2|43613.2|43630.7|43610.7|43633.2|43613.2|43630.7|43610.7|0
1640263090000|2021-12-23 12:38:10|43632.5|43612.5|43623.2|43603.2|43632.5|43612.5|43623.2|43603.2|4
1640263120000|2021-12-23 12:38:40|43621.4|43601.4|43623.2|43603.2|43623.2|43603.2|43620.7|43600.7|5
1640263130000|2021-12-23 12:38:50|43620.7|43600.7|43620.7|43600.7|43620.7|43600.7|43620.7|43600.7|3
1640263140000|2021-12-23 12:39:00|43623.2|43603.2|43622.5|43602.5|43625.7|43605.7|43622.5|43602.5|9
1640263150000|2021-12-23 12:39:10|43621.8|43601.8|43620|43600|43621.8|43601.8|43616.8|43596.8|5
1640263160000|2021-12-23 12:39:20|43621.8|43601.8|43620|43600|43621.8|43601.8|43620|43600|1
1640263170000|2021-12-23 12:39:30|43621.8|43601.8|43620|43600|43621.8|43601.8|43620|43600|1
1640263180000|2021-12-23 12:39:40|43618.2|43598.2|43611.8|43591.8|43618.2|43598.2|43611.8|43591.8|2
1640263190000|2021-12-23 12:39:50|||||||||1
1640263200000|2021-12-23 12:40:00|43616.8|43596.8|43619.3|43599.3|43619.3|43599.3|43616.8|43596.8|1
1640263210000|2021-12-23 12:40:10|43622.5|43602.5|43626.8|43606.8|43626.8|43606.8|43622.5|43602.5|7
1640263220000|2021-12-23 12:40:20|43624.3|43604.3|43624.3|43604.3|43624.3|43604.3|43624.3|43604.3|3
1640263230000|2021-12-23 12:40:30|43626.1|43606.1|43626.8|43606.8|43626.8|43606.8|43624.3|43604.3|2
1640263250000|2021-12-23 12:40:50|43621.8|43601.8|43621.8|43601.8|43621.8|43601.8|43621.8|43601.8|2
1640263260000|2021-12-23 12:41:00|43624.3|43604.3|43624.3|43604.3|43626.1|43606.1|43624.3|43604.3|5
1640263280000|2021-12-23 12:41:20|||||||||1
1640263290000|2021-12-23 12:41:30|43621.8|43601.8|43624.3|43604.3|43624.3|43604.3|43621.8|43601.8|1
1640263300000|2021-12-23 12:41:40|43621.8|43601.8|43621.8|43601.8|43621.8|43601.8|43621.8|43601.8|9
1640263310000|2021-12-23 12:41:50|43621.1|43601.1|43621.1|43601.1|43621.1|43601.1|43621.1|43601.1|1
1640263320000|2021-12-23 12:42:00|43616.8|43596.8|43616.8|43596.8|43616.8|43596.8|43611.8|43591.8|8
1640263330000|2021-12-23 12:42:10|43618.6|43598.6|43619.3|43599.3|43619.3|43599.3|43618.6|43598.6|0
1640263340000|2021-12-23 12:42:20|43621.1|43601.1|43621.8|43601.8|43621.8|43601.8|43621.1|43601.1|1
1640263350000|2021-12-23 12:42:30|43624.3|43604.3|43624.3|43604.3|43624.3|43604.3|43624.3|43604.3|1
1640263360000|2021-12-23 12:42:40|||||||||1
1640263370000|2021-12-23 12:42:50|43621.8|43601.8|43625|43605|43626.1|43606.1|43621.8|43601.8|3
1640263380000|2021-12-23 12:43:00|43623.2|43603.2|43624.3|43604.3|43626.8|43606.8|43622.5|43602.5|3
1640263400000|2021-12-23 12:43:20|43620|43600|43619.3|43599.3|43620|43600|43619.3|43599.3|0
1640263410000|2021-12-23 12:43:30|43621.1|43601.1|43621.1|43601.1|43621.1|43601.1|43621.1|43601.1|1
1640263420000|2021-12-23 12:43:40|43618.6|43598.6|43621.8|43601.8|43621.8|43601.8|43618.6|43598.6|19
1640263430000|2021-12-23 12:43:50|43624.3|43604.3|43621.8|43601.8|43624.3|43604.3|43621.8|43601.8|4
1640263440000|2021-12-23 12:44:00|43623.6|43603.6|43626.8|43606.8|43626.8|43606.8|43623.6|43603.6|3
1640263450000|2021-12-23 12:44:10|43628.6|43608.6|43629.3|43609.3|43629.3|43609.3|43626.8|43606.8|1
1640263460000|2021-12-23 12:44:20|43627.5|43607.5|43629.3|43609.3|43629.3|43609.3|43626.8|43606.8|0
1640263470000|2021-12-23 12:44:30|43628.6|43608.6|43634.3|43614.3|43634.3|43614.3|43628.6|43608.6|5
1640263480000|2021-12-23 12:44:40|43631.8|43611.8|43629.3|43609.3|43631.8|43611.8|43629.3|43609.3|1
1640263490000|2021-12-23 12:44:50|43627.5|43607.5|43630|43610|43630|43610|43626.8|43606.8|2
1640263500000|2021-12-23 12:45:00|43629.3|43609.3|43626.8|43606.8|43629.3|43609.3|43626.8|43606.8|2
1640263510000|2021-12-23 12:45:10|43625|43605|43624.3|43604.3|43625|43605|43624.3|43604.3|1
1640263520000|2021-12-23 12:45:20|43626.8|43606.8|43624.3|43604.3|43626.8|43606.8|43624.3|43604.3|1
1640263560000|2021-12-23 12:46:00|43623.6|43603.6|43626.8|43606.8|43626.8|43606.8|43621.8|43601.8|4
1640263570000|2021-12-23 12:46:10|43626.1|43606.1|43626.1|43606.1|43626.1|43606.1|43626.1|43606.1|1
1640263580000|2021-12-23 12:46:20|43626.8|43606.8|43619.3|43599.3|43626.8|43606.8|43616.8|43596.8|1
1640263590000|2021-12-23 12:46:30|43617.5|43597.5|43619.3|43599.3|43619.3|43599.3|43616.8|43596.8|1
1640263600000|2021-12-23 12:46:40|43620|43600|43621.8|43601.8|43621.8|43601.8|43620|43600|1
1640263610000|2021-12-23 12:46:50|43621.1|43601.1|43619.3|43599.3|43621.1|43601.1|43619.3|43599.3|6
1640263620000|2021-12-23 12:47:00|||||||||1
1640263630000|2021-12-23 12:47:10|43616.8|43596.8|43619.3|43599.3|43619.3|43599.3|43616.8|43596.8|4
1640263650000|2021-12-23 12:47:30|43621.8|43601.8|43621.8|43601.8|43621.8|43601.8|43621.8|43601.8|2
1640263660000|2021-12-23 12:47:40|43622.5|43602.5|43624.3|43604.3|43627.5|43607.5|43622.5|43602.5|3
1640263670000|2021-12-23 12:47:50|43625|43605|43629.3|43609.3|43629.3|43609.3|43625|43605|3
1640263690000|2021-12-23 12:48:10|43631.1|43611.1|43629.3|43609.3|43631.1|43611.1|43629.3|43609.3|1
1640263700000|2021-12-23 12:48:20|43626.8|43606.8|43629.3|43609.3|43629.3|43609.3|43626.8|43606.8|1
1640263710000|2021-12-23 12:48:30|43631.8|43611.8|43629.3|43609.3|43631.8|43611.8|43626.8|43606.8|4
1640263720000|2021-12-23 12:48:40|43631.1|43611.1|43629.3|43609.3|43631.8|43611.8|43627.5|43607.5|1
1640263730000|2021-12-23 12:48:50|43631.8|43611.8|43633.6|43613.6|43633.6|43613.6|43631.8|43611.8|8
1640263740000|2021-12-23 12:49:00|||||||||1
1640263770000|2021-12-23 12:49:30|43648.6|43628.6|43650.5|43630.5|43650.5|43630.5|43646.1|43626.1|8
1640263780000|2021-12-23 12:49:40|43645.5|43625.5|43643.6|43623.6|43645.5|43625.5|43643.6|43623.6|7
1640263790000|2021-12-23 12:49:50|43645.5|43625.5|43645.5|43625.5|43645.5|43625.5|43645.5|43625.5|7
1640263800000|2021-12-23 12:50:00|||||||||2
1640263810000|2021-12-23 12:50:10|43643|43623|43643|43623|43645.5|43625.5|43643|43623|2
1640263820000|2021-12-23 12:50:20|43643.6|43623.6|43643|43623|43643.6|43623.6|43643|43623|0
1640263830000|2021-12-23 12:50:30|43641.1|43621.1|43643|43623|43643|43623|43640.5|43620.5|3
1640263840000|2021-12-23 12:50:40|43645.5|43625.5|43645.5|43625.5|43645.5|43625.5|43645.5|43625.5|0
1640263850000|2021-12-23 12:50:50|||||||||2
1640263860000|2021-12-23 12:51:00|43648|43628|43646.1|43626.1|43648|43628|43646.1|43626.1|2
1640263870000|2021-12-23 12:51:10|43645.5|43625.5|43645.5|43625.5|43645.5|43625.5|43645.5|43625.5|2
1640263880000|2021-12-23 12:51:20|43640.5|43620.5|43640.5|43620.5|43640.5|43620.5|43640.5|43620.5|1
1640263910000|2021-12-23 12:51:50|43638|43618|43638|43618|43640.5|43620.5|43638|43618|4
1640263920000|2021-12-23 12:52:00|43633|43613|43633|43613|43635.5|43615.5|43633|43613|9
1640263930000|2021-12-23 12:52:10|43634.8|43614.8|43635.5|43615.5|43635.5|43615.5|43634.8|43614.8|0
1640263940000|2021-12-23 12:52:20|43633.6|43613.6|43633.6|43613.6|43633.6|43613.6|43633.6|43613.6|3
1640263950000|2021-12-23 12:52:30|43633|43613|43631.1|43611.1|43635.5|43615.5|43631.1|43611.1|3
1640263960000|2021-12-23 12:52:40|||||||||2
1640263970000|2021-12-23 12:52:50|43630.5|43610.5|43630.5|43610.5|43630.5|43610.5|43630.5|43610.5|4
1640263980000|2021-12-23 12:53:00|||||||||6
1640263990000|2021-12-23 12:53:10|||||||||2
1640264000000|2021-12-23 12:53:20|43634.1|43614.1|43626.1|43606.1|43635.5|43615.5|43626.1|43606.1|5
1640264010000|2021-12-23 12:53:30|43623.6|43603.6|43623.6|43603.6|43623.6|43603.6|43623.6|43603.6|1
1640264020000|2021-12-23 12:53:40|43621.8|43601.8|43620.5|43600.5|43621.8|43601.8|43615.5|43595.5|5
1640264030000|2021-12-23 12:53:50|43618|43598|43618|43598|43618|43598|43618|43598|2
1640264040000|2021-12-23 12:54:00|43617.3|43597.3|43618|43598|43618|43598|43615.5|43595.5|8
1640264050000|2021-12-23 12:54:10|43619.8|43599.8|43630.5|43610.5|43630.5|43610.5|43619.8|43599.8|4
1640264060000|2021-12-23 12:54:20|43633|43613|43633|43613|43633|43613|43633|43613|3
1640264070000|2021-12-23 12:54:30|43633.6|43613.6|43638|43618|43639.8|43619.8|43633|43613|4
1640264080000|2021-12-23 12:54:40|43639.8|43619.8|43638|43618|43643|43623|43638|43618|3
1640264090000|2021-12-23 12:54:50|43639.8|43619.8|43641.1|43621.1|43643|43623|43639.8|43619.8|5
1640264100000|2021-12-23 12:55:00|43640.5|43620.5|43635.5|43615.5|43640.5|43620.5|43633|43613|3
1640264110000|2021-12-23 12:55:10|||||||||1
1640264120000|2021-12-23 12:55:20|43633|43613|43633|43613|43638|43618|43633|43613|7
1640264130000|2021-12-23 12:55:30|43634.8|43614.8|43635.5|43615.5|43635.5|43615.5|43634.8|43614.8|2
1640264150000|2021-12-23 12:55:50|||||||||1
1640264160000|2021-12-23 12:56:00|43633.6|43613.6|43635.5|43615.5|43635.5|43615.5|43633.6|43613.6|1
1640264170000|2021-12-23 12:56:10|43633.6|43613.6|43634.8|43614.8|43634.8|43614.8|43633|43613|0
1640264180000|2021-12-23 12:56:20|43633|43613|43633|43613|43633|43613|43633|43613|0
1640264190000|2021-12-23 12:56:30|43633.6|43613.6|43630.5|43610.5|43633.6|43613.6|43630.5|43610.5|1
1640264200000|2021-12-23 12:56:40|43628.6|43608.6|43625.5|43605.5|43628.6|43608.6|43625.5|43605.5|4
1640264210000|2021-12-23 12:56:50|43627.3|43607.3|43627.3|43607.3|43627.3|43607.3|43627.3|43607.3|4
1640264220000|2021-12-23 12:57:00|43625.5|43605.5|43625.5|43605.5|43625.5|43605.5|43625.5|43605.5|0
1640264230000|2021-12-23 12:57:10|43627.3|43607.3|43625.5|43605.5|43628|43608|43625.5|43605.5|0
1640264240000|2021-12-23 12:57:20|43628|43608|43630.5|43610.5|43630.5|43610.5|43628|43608|1
1640264250000|2021-12-23 12:57:30|43629.8|43609.8|43628|43608|43629.8|43609.8|43625.5|43605.5|6
1640264260000|2021-12-23 12:57:40|43627.3|43607.3|43625.5|43605.5|43628|43608|43625.5|43605.5|1
1640264270000|2021-12-23 12:57:50|||||||||1
1640264280000|2021-12-23 12:58:00|||||||||3
1640264290000|2021-12-23 12:58:10|43628|43608|43628|43608|43628|43608|43625.5|43605.5|5
1640264300000|2021-12-23 12:58:20|43628.6|43608.6|43630.5|43610.5|43630.5|43610.5|43628|43608|4
1640264310000|2021-12-23 12:58:30|43633|43613|43634.8|43614.8|43634.8|43614.8|43633|43613|0
1640264320000|2021-12-23 12:58:40|43635.5|43615.5|43637.3|43617.3|43638|43618|43635.5|43615.5|3
1640264330000|2021-12-23 12:58:50|43638|43618|43642.3|43622.3|43643|43623|43638|43618|3
1640264340000|2021-12-23 12:59:00|43643|43623|43650.5|43630.5|43673|43653|43643|43623|28
1640264350000|2021-12-23 12:59:10|43652.3|43632.3|43658|43638|43658|43638|43650.5|43630.5|12
1640264360000|2021-12-23 12:59:20|43659.8|43639.8|43656.1|43636.1|43659.8|43639.8|43655.5|43635.5|11
1640264370000|2021-12-23 12:59:30|43655.5|43635.5|43660.4|43640.4|43660.5|43640.5|43655.5|43635.5|2
1640264380000|2021-12-23 12:59:40|43662.9|43642.9|43662.9|43642.9|43662.9|43642.9|43662.9|43642.9|3
1640264390000|2021-12-23 12:59:50|43663.6|43643.6|43665.4|43645.4|43667.9|43647.9|43663.6|43643.6|5
1640264400000|2021-12-23 13:00:00|43667.9|43647.9|43696.8|43676.8|43707.9|43687.9|43667.3|43647.3|122
1640264410000|2021-12-23 13:00:10|43696.1|43676.1|43696.8|43676.8|43708.6|43688.6|43696.1|43676.1|59
1640264420000|2021-12-23 13:00:20|43698.6|43678.6|43668.6|43648.6|43701.1|43681.1|43666.1|43646.1|33
1640264430000|2021-12-23 13:00:30|43666.1|43646.1|43670.4|43650.4|43670.4|43650.4|43656.8|43636.8|17
1640264440000|2021-12-23 13:00:40|43673.6|43653.6|43683.6|43663.6|43683.6|43663.6|43673.6|43653.6|21
1640264450000|2021-12-23 13:00:50|43686.1|43666.1|43683.6|43663.6|43694.8|43674.8|43681.1|43661.1|33
1640264460000|2021-12-23 13:01:00|43681.1|43661.1|43665.4|43645.4|43681.1|43661.1|43660|43640|24
1640264470000|2021-12-23 13:01:10|43661.1|43641.1|43644.3|43624.3|43661.1|43641.1|43643.6|43623.6|23
1640264480000|2021-12-23 13:01:20|43641.8|43621.8|43664.3|43644.3|43669.3|43649.3|43641.8|43621.8|20
1640264490000|2021-12-23 13:01:30|43666.8|43646.8|43657.5|43637.5|43666.8|43646.8|43652.5|43632.5|9
1640264500000|2021-12-23 13:01:40|43656.8|43636.8|43659.3|43639.3|43661.8|43641.8|43652.5|43632.5|11
1640264510000|2021-12-23 13:01:50|43657.5|43637.5|43642.5|43622.5|43657.5|43637.5|43639.3|43619.3|11
1640264520000|2021-12-23 13:02:00|43640.7|43620.7|43635|43615|43640.7|43620.7|43632.5|43612.5|33
1640264530000|2021-12-23 13:02:10|43636.1|43616.1|43632.5|43612.5|43637.5|43617.5|43632.5|43612.5|16
1640264540000|2021-12-23 13:02:20|43630.7|43610.7|43610|43590|43632.5|43612.5|43600|43580|30
1640264550000|2021-12-23 13:02:30|43611.8|43591.8|43614.3|43594.3|43615|43595|43611.8|43591.8|3
1640264560000|2021-12-23 13:02:40|43615|43595|43632.5|43612.5|43638.2|43618.2|43615|43595|9
1640264570000|2021-12-23 13:02:50|43635|43615|43642.5|43622.5|43642.5|43622.5|43632.5|43612.5|3
1640264580000|2021-12-23 13:03:00|43640|43620|43625.7|43605.7|43644.3|43624.3|43625|43605|14
1640264590000|2021-12-23 13:03:10|43623.2|43603.2|43613.9|43593.9|43625.7|43605.7|43613.9|43593.9|11
1640264600000|2021-12-23 13:03:20|43611.4|43591.4|43615.7|43595.7|43615.7|43595.7|43611.4|43591.4|2
1640264610000|2021-12-23 13:03:30|43617.5|43597.5|43615.7|43595.7|43620.7|43600.7|43615.7|43595.7|8
1640264620000|2021-12-23 13:03:40|43613.2|43593.2|43610.7|43590.7|43613.2|43593.2|43605.7|43585.7|8
1640264630000|2021-12-23 13:03:50|43608.9|43588.9|43620.7|43600.7|43625|43605|43608.9|43588.9|10
1640264640000|2021-12-23 13:04:00|43615.7|43595.7|43600.7|43580.7|43620.7|43600.7|43600.7|43580.7|13
1640264650000|2021-12-23 13:04:10|43600|43580|43598.2|43578.2|43603.2|43583.2|43598.2|43578.2|9
1640264660000|2021-12-23 13:04:20|43593.2|43573.2|43603.2|43583.2|43605|43585|43593.2|43573.2|10
1640264670000|2021-12-23 13:04:30|43601.4|43581.4|43603.2|43583.2|43603.2|43583.2|43600.7|43580.7|3
1640264680000|2021-12-23 13:04:40|43605.7|43585.7|43610.7|43590.7|43615.7|43595.7|43605.7|43585.7|3
1640264690000|2021-12-23 13:04:50|43613.2|43593.2|43618.2|43598.2|43620|43600|43613.2|43593.2|9
1640264700000|2021-12-23 13:05:00|43615.7|43595.7|43608.2|43588.2|43615.7|43595.7|43606.4|43586.4|8
1640264710000|2021-12-23 13:05:10|43608.9|43588.9|43630.7|43610.7|43630.7|43610.7|43608.9|43588.9|7
1640264720000|2021-12-23 13:05:20|43632.5|43612.5|43636.8|43616.8|43638.6|43618.6|43632.5|43612.5|4
1640264730000|2021-12-23 13:05:30|43635|43615|43630|43610|43635|43615|43627.5|43607.5|3
1640264740000|2021-12-23 13:05:40|43632.5|43612.5|43632.5|43612.5|43632.5|43612.5|43630|43610|3
1640264750000|2021-12-23 13:05:50|43634.3|43614.3|43640|43620|43640|43620|43632.5|43612.5|4
1640264760000|2021-12-23 13:06:00|43641.8|43621.8|43629.3|43609.3|43642.5|43622.5|43628.2|43608.2|9
1640264770000|2021-12-23 13:06:10|43627.5|43607.5|43622.5|43602.5|43627.5|43607.5|43622.5|43602.5|1
1640264780000|2021-12-23 13:06:20|43624.3|43604.3|43627.5|43607.5|43630|43610|43624.3|43604.3|5
1640264790000|2021-12-23 13:06:30|43625.7|43605.7|43620|43600|43625.7|43605.7|43618.9|43598.9|4
1640264800000|2021-12-23 13:06:40|43622.5|43602.5|43622.5|43602.5|43622.5|43602.5|43617.5|43597.5|7
1640264810000|2021-12-23 13:06:50|43623.2|43603.2|43622.5|43602.5|43623.2|43603.2|43620|43600|3
1640264820000|2021-12-23 13:07:00|43623.2|43603.2|43612.5|43592.5|43625|43605|43612.5|43592.5|16
1640264830000|2021-12-23 13:07:10|43613.2|43593.2|43623.2|43603.2|43623.2|43603.2|43612.5|43592.5|16
1640264840000|2021-12-23 13:07:20|43624.3|43604.3|43617.5|43597.5|43625|43605|43615|43595|7
1640264850000|2021-12-23 13:07:30|43620|43600|43620.7|43600.7|43622.5|43602.5|43620|43600|0
1640264860000|2021-12-23 13:07:40|43618.2|43598.2|43620|43600|43622.5|43602.5|43618.2|43598.2|0
1640264870000|2021-12-23 13:07:50|43622.5|43602.5|43615.7|43595.7|43622.5|43602.5|43615.7|43595.7|5
1640264880000|2021-12-23 13:08:00|43618.2|43598.2|43611.4|43591.4|43618.2|43598.2|43603.9|43583.9|22
1640264890000|2021-12-23 13:08:10|43610.7|43590.7|43610.7|43590.7|43610.7|43590.7|43610|43590|1
1640264900000|2021-12-23 13:08:20|43612.5|43592.5|43613.2|43593.2|43615.7|43595.7|43612.5|43592.5|2
1640264910000|2021-12-23 13:08:30|43612.5|43592.5|43623.2|43603.2|43623.2|43603.2|43606.4|43586.4|13
1640264920000|2021-12-23 13:08:40|43627.5|43607.5|43628.2|43608.2|43635|43615|43627.5|43607.5|9
1640264930000|2021-12-23 13:08:50|43633.2|43613.2|43638.2|43618.2|43638.2|43618.2|43630.7|43610.7|2
1640264940000|2021-12-23 13:09:00|43640.7|43620.7|43645|43625|43645|43625|43638.2|43618.2|5
1640264950000|2021-12-23 13:09:10|43643.2|43623.2|43645.7|43625.7|43648.2|43628.2|43643.2|43623.2|7
1640264960000|2021-12-23 13:09:20|43645|43625|43638.9|43618.9|43645|43625|43638.9|43618.9|8
1640264980000|2021-12-23 13:09:40|43637|43617|43633.2|43613.2|43640.7|43620.7|43633.2|43613.2|15
1640264990000|2021-12-23 13:09:50|43625.7|43605.7|43625.7|43605.7|43625.7|43605.7|43625.7|43605.7|9
1640265000000|2021-12-23 13:10:00|43628.2|43608.2|43618.2|43598.2|43635|43615|43618.2|43598.2|29
1640265010000|2021-12-23 13:10:10|43620|43600|43616.4|43596.4|43620|43600|43616.4|43596.4|7
1640265020000|2021-12-23 13:10:20|43614.5|43594.5|43608.2|43588.2|43614.5|43594.5|43608.2|43588.2|9
1640265030000|2021-12-23 13:10:30|43610.7|43590.7|43615.7|43595.7|43615.7|43595.7|43610.7|43590.7|5
1640265040000|2021-12-23 13:10:40|43613.9|43593.9|43626.8|43606.8|43629.3|43609.3|43613.2|43593.2|5
1640265050000|2021-12-23 13:10:50|43629.3|43609.3|43636.8|43616.8|43636.8|43616.8|43629.3|43609.3|6
1640265060000|2021-12-23 13:11:00|43639.3|43619.3|43631.8|43611.8|43639.3|43619.3|43631.8|43611.8|5
1640265070000|2021-12-23 13:11:10|43624.3|43604.3|43616.8|43596.8|43624.3|43604.3|43616.8|43596.8|5
1640265080000|2021-12-23 13:11:20|||||||||3
1640265090000|2021-12-23 13:11:30|43621.8|43601.8|43624.3|43604.3|43626.8|43606.8|43621.8|43601.8|3
1640265100000|2021-12-23 13:11:40|43629.3|43609.3|43629.3|43609.3|43629.3|43609.3|43629.3|43609.3|2
1640265110000|2021-12-23 13:11:50|||||||||2
1640265120000|2021-12-23 13:12:00|43631.8|43611.8|43634.3|43614.3|43634.3|43614.3|43631.8|43611.8|3
1640265130000|2021-12-23 13:12:10|||||||||5
1640265140000|2021-12-23 13:12:20|43636.8|43616.8|43639.3|43619.3|43639.3|43619.3|43636.8|43616.8|1
1640265150000|2021-12-23 13:12:30|43636.8|43616.8|43639.3|43619.3|43639.3|43619.3|43636.8|43616.8|1
1640265180000|2021-12-23 13:13:00|43634.3|43614.3|43629.3|43609.3|43636.8|43616.8|43629.3|43609.3|12
1640265210000|2021-12-23 13:13:30|43631.8|43611.8|43634.3|43614.3|43636.1|43616.1|43629.3|43609.3|3
1640265220000|2021-12-23 13:13:40|43639.3|43619.3|43653.6|43633.6|43653.6|43633.6|43639.3|43619.3|10
1640265230000|2021-12-23 13:13:50|43652.5|43632.5|43655|43635|43655|43635|43651.8|43631.8|5
1640265240000|2021-12-23 13:14:00|43645|43625|43646.8|43626.8|43646.8|43626.8|43642.5|43622.5|16
1640265250000|2021-12-23 13:14:10|43647.5|43627.5|43648.6|43628.6|43656.8|43636.8|43646.8|43626.8|22
1640265260000|2021-12-23 13:14:20|43649.3|43629.3|43654.3|43634.3|43654.3|43634.3|43649.3|43629.3|1
1640265270000|2021-12-23 13:14:30|||||||||4
1640265280000|2021-12-23 13:14:40|43659.3|43639.3|43656.8|43636.8|43659.3|43639.3|43656.8|43636.8|5
1640265290000|2021-12-23 13:14:50|43661.8|43641.8|43664.3|43644.3|43665|43645|43659.3|43639.3|18
1640265300000|2021-12-23 13:15:00|43662.5|43642.5|43645.4|43625.4|43664.3|43644.3|43642.9|43622.9|16
1640265310000|2021-12-23 13:15:10|43647.3|43627.3|43647.9|43627.9|43647.9|43627.9|43647.3|43627.3|2
1640265320000|2021-12-23 13:15:20|43642.9|43622.9|43637.9|43617.9|43642.9|43622.9|43636.1|43616.1|28
1640265330000|2021-12-23 13:15:30|43638.6|43618.6|43651.8|43631.8|43651.8|43631.8|43638.6|43618.6|8
1640265340000|2021-12-23 13:15:40|43656.8|43636.8|43661.8|43641.8|43661.8|43641.8|43656.8|43636.8|1
1640265350000|2021-12-23 13:15:50|43663.6|43643.6|43664.3|43644.3|43666.8|43646.8|43663.6|43643.6|9
1640265360000|2021-12-23 13:16:00|43662.5|43642.5|43679.3|43659.3|43681.8|43661.8|43661.8|43641.8|34
1640265370000|2021-12-23 13:16:10|43683.6|43663.6|43686.1|43666.1|43686.1|43666.1|43683.6|43663.6|6
1640265380000|2021-12-23 13:16:20|43689.3|43669.3|43689.3|43669.3|43689.3|43669.3|43686.8|43666.8|7
1640265390000|2021-12-23 13:16:30|43691.8|43671.8|43691.8|43671.8|43694.3|43674.3|43691.8|43671.8|13
1640265400000|2021-12-23 13:16:40|43694.3|43674.3|43691.8|43671.8|43694.3|43674.3|43691.8|43671.8|4
1640265410000|2021-12-23 13:16:50|43689.3|43669.3|43689.3|43669.3|43689.3|43669.3|43689.3|43669.3|2
1640265420000|2021-12-23 13:17:00|43686.8|43666.8|43686.8|43666.8|43691.8|43671.8|43686.8|43666.8|10
1640265430000|2021-12-23 13:17:10|43689.3|43669.3|43689.3|43669.3|43689.3|43669.3|43686.8|43666.8|4
1640265440000|2021-12-23 13:17:20|43687.5|43667.5|43689.3|43669.3|43691.8|43671.8|43686.8|43666.8|3
1640265450000|2021-12-23 13:17:30|43686.8|43666.8|43701.8|43681.8|43701.8|43681.8|43686.8|43666.8|8
1640265460000|2021-12-23 13:17:40|43703.6|43683.6|43706.1|43686.1|43708.6|43688.6|43701.8|43681.8|7
1640265470000|2021-12-23 13:17:50|43700|43680|43699.3|43679.3|43700|43680|43699.3|43679.3|6
1640265480000|2021-12-23 13:18:00|43696.8|43676.8|43696.8|43676.8|43696.8|43676.8|43691.8|43671.8|5
1640265490000|2021-12-23 13:18:10|||||||||1
1640265500000|2021-12-23 13:18:20|43694.3|43674.3|43699.3|43679.3|43699.3|43679.3|43694.3|43674.3|4
1640265510000|2021-12-23 13:18:30|43697.5|43677.5|43696.8|43676.8|43697.5|43677.5|43694.3|43674.3|5
1640265520000|2021-12-23 13:18:40|43699.3|43679.3|43699.3|43679.3|43699.3|43679.3|43699.3|43679.3|2
1640265530000|2021-12-23 13:18:50|43706.1|43686.1|43711.8|43691.8|43711.8|43691.8|43706.1|43686.1|10
1640265540000|2021-12-23 13:19:00|43707.5|43687.5|43697.5|43677.5|43707.5|43687.5|43695.7|43675.7|7
1640265550000|2021-12-23 13:19:10|43711.8|43691.8|43727.2|43707.2|43727.9|43707.9|43708.6|43688.6|66
1640265560000|2021-12-23 13:19:20|43727.9|43707.9|43725.4|43705.4|43727.9|43707.9|43724.7|43704.7|17
1640265570000|2021-12-23 13:19:30|43715.4|43695.4|43729.7|43709.7|43729.7|43709.7|43715.4|43695.4|9
1640265580000|2021-12-23 13:19:40|43730.4|43710.4|43725.4|43705.4|43730.4|43710.4|43725.4|43705.4|15
1640265590000|2021-12-23 13:19:50|43722.9|43702.9|43722.9|43702.9|43725.4|43705.4|43721.1|43701.1|4
1640265600000|2021-12-23 13:20:00|43724.7|43704.7|43724.7|43704.7|43725.4|43705.4|43720.4|43700.4|9
1640265610000|2021-12-23 13:20:10|43722.2|43702.2|43717.2|43697.2|43722.2|43702.2|43714.7|43694.7|12
1640265620000|2021-12-23 13:20:20|43715.4|43695.4|43712.2|43692.2|43715.4|43695.4|43707.9|43687.9|83
1640265630000|2021-12-23 13:20:30|43734.7|43714.7|43719.7|43699.7|43734.7|43714.7|43719.7|43699.7|24
1640265640000|2021-12-23 13:20:40|43717.9|43697.9|43712.9|43692.9|43717.9|43697.9|43712.9|43692.9|15
1640265650000|2021-12-23 13:20:50|43711.1|43691.1|43702.9|43682.9|43712.9|43692.9|43702.9|43682.9|16
1640265660000|2021-12-23 13:21:00|43704.7|43684.7|43696.1|43676.1|43704.7|43684.7|43696.1|43676.1|8
1640265670000|2021-12-23 13:21:10|43699.7|43679.7|43685.4|43665.4|43699.7|43679.7|43685.4|43665.4|4
1640265680000|2021-12-23 13:21:20|43683.6|43663.6|43687.9|43667.9|43687.9|43667.9|43682.9|43662.9|7
1640265690000|2021-12-23 13:21:30|43686.1|43666.1|43687.9|43667.9|43687.9|43667.9|43685.4|43665.4|3
1640265700000|2021-12-23 13:21:40|43688.6|43668.6|43697.9|43677.9|43697.9|43677.9|43688.6|43668.6|3
1640265710000|2021-12-23 13:21:50|43699.7|43679.7|43695.4|43675.4|43700.4|43680.4|43695.4|43675.4|4
1640265720000|2021-12-23 13:22:00|43697.9|43677.9|43702.9|43682.9|43702.9|43682.9|43697.9|43677.9|4
1640265730000|2021-12-23 13:22:10|43698.6|43678.6|43697.9|43677.9|43698.6|43678.6|43697.9|43677.9|16
1640265740000|2021-12-23 13:22:20|43695.4|43675.4|43684.3|43664.3|43695.4|43675.4|43684.3|43664.3|5
1640265750000|2021-12-23 13:22:30|43683.6|43663.6|43681.1|43661.1|43683.6|43663.6|43681.1|43661.1|3
1640265760000|2021-12-23 13:22:40|43682.9|43662.9|43683.6|43663.6|43683.6|43663.6|43681.1|43661.1|3
1640265770000|2021-12-23 13:22:50|43685.4|43665.4|43687.9|43667.9|43687.9|43667.9|43685.4|43665.4|1
1640265780000|2021-12-23 13:23:00|43690.4|43670.4|43687.9|43667.9|43697.9|43677.9|43687.9|43667.9|25
1640265790000|2021-12-23 13:23:10|43688.6|43668.6|43689.3|43669.3|43689.3|43669.3|43688.6|43668.6|1
1640265800000|2021-12-23 13:23:20|43688.6|43668.6|43689.3|43669.3|43689.3|43669.3|43688.6|43668.6|0
1640265810000|2021-12-23 13:23:30|43688.6|43668.6|43688.6|43668.6|43688.6|43668.6|43688.6|43668.6|1
1640265820000|2021-12-23 13:23:40|43690.4|43670.4|43695.4|43675.4|43695.4|43675.4|43690.4|43670.4|5
1640265830000|2021-12-23 13:23:50|43693.6|43673.6|43693.6|43673.6|43697.9|43677.9|43693.6|43673.6|5
1640265840000|2021-12-23 13:24:00|43692.9|43672.9|43700.4|43680.4|43700.4|43680.4|43692.9|43672.9|6
1640265850000|2021-12-23 13:24:10|43703.6|43683.6|43703.6|43683.6|43703.6|43683.6|43703.6|43683.6|2
1640265860000|2021-12-23 13:24:20|43708.6|43688.6|43712.2|43692.2|43712.2|43692.2|43707.2|43687.2|11
1640265880000|2021-12-23 13:24:40|43712.9|43692.9|43714.7|43694.7|43717.2|43697.2|43712.9|43692.9|7
1640265890000|2021-12-23 13:24:50|43712.9|43692.9|43714.7|43694.7|43714.7|43694.7|43712.2|43692.2|4
1640265900000|2021-12-23 13:25:00|43714.1|43694.1|43710.4|43690.4|43714.7|43694.7|43708.6|43688.6|10
1640265910000|2021-12-23 13:25:10|43707.9|43687.9|43708.6|43688.6|43708.6|43688.6|43705.4|43685.4|7
1640265920000|2021-12-23 13:25:20|43707.9|43687.9|43706.1|43686.1|43710.4|43690.4|43705.4|43685.4|4
1640265930000|2021-12-23 13:25:30|43708.6|43688.6|43711.1|43691.1|43712.9|43692.9|43708.6|43688.6|4
1640265940000|2021-12-23 13:25:40|43712.2|43692.2|43710.4|43690.4|43712.9|43692.9|43710.4|43690.4|0
1640265950000|2021-12-23 13:25:50|43712.9|43692.9|43712.9|43692.9|43712.9|43692.9|43712.9|43692.9|0
1640265960000|2021-12-23 13:26:00|43704.7|43684.7|43700.4|43680.4|43704.7|43684.7|43700.4|43680.4|4
1640265970000|2021-12-23 13:26:10|43698.6|43678.6|43692.9|43672.9|43698.6|43678.6|43692.9|43672.9|3
1640265980000|2021-12-23 13:26:20|43687.9|43667.9|43677.9|43657.9|43687.9|43667.9|43677.9|43657.9|18
1640265990000|2021-12-23 13:26:30|43675.4|43655.4|43678.6|43658.6|43678.6|43658.6|43672.9|43652.9|5
1640266000000|2021-12-23 13:26:40|43679.7|43659.7|43672.9|43652.9|43679.7|43659.7|43672.9|43652.9|9
1640266010000|2021-12-23 13:26:50|43673.6|43653.6|43672.9|43652.9|43673.6|43653.6|43672.9|43652.9|2
1640266020000|2021-12-23 13:27:00|43674.7|43654.7|43670.4|43650.4|43674.7|43654.7|43670.4|43650.4|11
1640266030000|2021-12-23 13:27:10|43672.2|43652.2|43672.9|43652.9|43672.9|43652.9|43670.4|43650.4|4
1640266040000|2021-12-23 13:27:20|43673.6|43653.6|43673.6|43653.6|43673.6|43653.6|43673.6|43653.6|2
1640266050000|2021-12-23 13:27:30|43676.1|43656.1|43674.3|43654.3|43676.8|43656.8|43674.3|43654.3|2
1640266060000|2021-12-23 13:27:40|43671.8|43651.8|43664.3|43644.3|43671.8|43651.8|43664.3|43644.3|23
1640266070000|2021-12-23 13:27:50|43666.8|43646.8|43665|43645|43666.8|43646.8|43665|43645|3
1640266080000|2021-12-23 13:28:00|43664.3|43644.3|43669.3|43649.3|43669.3|43649.3|43664.3|43644.3|5
1640266090000|2021-12-23 13:28:10|||||||||1
1640266100000|2021-12-23 13:28:20|43661.8|43641.8|43656.8|43636.8|43661.8|43641.8|43656.8|43636.8|9
1640266110000|2021-12-23 13:28:30|43659.3|43639.3|43659.3|43639.3|43659.3|43639.3|43659.3|43639.3|5
1640266120000|2021-12-23 13:28:40|43661.1|43641.1|43661.8|43641.8|43661.8|43641.8|43661.1|43641.1|3
1640266130000|2021-12-23 13:28:50|43660|43640|43660|43640|43660|43640|43660|43640|1
1640266140000|2021-12-23 13:29:00|43659.3|43639.3|43659.3|43639.3|43664.3|43644.3|43659.3|43639.3|4
1640266150000|2021-12-23 13:29:10|||||||||2
1640266160000|2021-12-23 13:29:20|43657.5|43637.5|43656.8|43636.8|43657.5|43637.5|43656.8|43636.8|0
1640266170000|2021-12-23 13:29:30|43655|43635|43656.8|43636.8|43656.8|43636.8|43655|43635|2
1640266190000|2021-12-23 13:29:50|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|4
1640266200000|2021-12-23 13:30:00|43656.1|43636.1|43659.3|43639.3|43659.3|43639.3|43654.3|43634.3|4
1640266210000|2021-12-23 13:30:10|43654.3|43634.3|43656.8|43636.8|43656.8|43636.8|43652.5|43632.5|1
1640266220000|2021-12-23 13:30:20|43655|43635|43655|43635|43655|43635|43655|43635|0
1640266230000|2021-12-23 13:30:30|43654.3|43634.3|43651.8|43631.8|43654.3|43634.3|43646.8|43626.8|19
1640266240000|2021-12-23 13:30:40|43652.5|43632.5|43660|43640|43660|43640|43651.8|43631.8|2
1640266250000|2021-12-23 13:30:50|43661.8|43641.8|43664.3|43644.3|43664.3|43644.3|43661.8|43641.8|2
1640266260000|2021-12-23 13:31:00|43666.1|43646.1|43656.8|43636.8|43666.1|43646.1|43656.8|43636.8|7
1640266270000|2021-12-23 13:31:10|43655|43635|43651.8|43631.8|43655|43635|43651.8|43631.8|2
1640266280000|2021-12-23 13:31:20|43649.3|43629.3|43649.3|43629.3|43651.8|43631.8|43646.8|43626.8|4
1640266290000|2021-12-23 13:31:30|43646.8|43626.8|43649.3|43629.3|43649.3|43629.3|43644.3|43624.3|0
1640266300000|2021-12-23 13:31:40|43647.5|43627.5|43641.8|43621.8|43647.5|43627.5|43641.8|43621.8|2
1640266310000|2021-12-23 13:31:50|43644.3|43624.3|43644.3|43624.3|43644.3|43624.3|43644.3|43624.3|1
1640266320000|2021-12-23 13:32:00|43646.1|43626.1|43646.8|43626.8|43646.8|43626.8|43644.3|43624.3|4
1640266330000|2021-12-23 13:32:10|43646.1|43626.1|43646.8|43626.8|43646.8|43626.8|43641.8|43621.8|3
1640266340000|2021-12-23 13:32:20|43649.3|43629.3|43651.8|43631.8|43652.5|43632.5|43649.3|43629.3|7
1640266350000|2021-12-23 13:32:30|43649.3|43629.3|43644.3|43624.3|43649.3|43629.3|43644.3|43624.3|15
1640266360000|2021-12-23 13:32:40|43646.1|43626.1|43644.3|43624.3|43646.8|43626.8|43641.8|43621.8|1
1640266370000|2021-12-23 13:32:50|43641.8|43621.8|43639.3|43619.3|43644.3|43624.3|43639.3|43619.3|8
1640266380000|2021-12-23 13:33:00|43641.8|43621.8|43636.8|43616.8|43641.8|43621.8|43634.3|43614.3|9
1640266390000|2021-12-23 13:33:10|43639.3|43619.3|43634.3|43614.3|43639.3|43619.3|43634.3|43614.3|4
1640266400000|2021-12-23 13:33:20|43639.3|43619.3|43645|43625|43647.5|43627.5|43639.3|43619.3|5
1640266410000|2021-12-23 13:33:30|43649.3|43629.3|43648.6|43628.6|43651.8|43631.8|43646.8|43626.8|5
1640266420000|2021-12-23 13:33:40|43649.3|43629.3|43645|43625|43649.3|43629.3|43645|43625|4
1640266430000|2021-12-23 13:33:50|43646.8|43626.8|43649.3|43629.3|43649.3|43629.3|43646.8|43626.8|0
1640266440000|2021-12-23 13:34:00|43646.8|43626.8|43637.5|43617.5|43646.8|43626.8|43637.5|43617.5|3
1640266450000|2021-12-23 13:34:10|43636.8|43616.8|43634.3|43614.3|43636.8|43616.8|43634.3|43614.3|4
1640266460000|2021-12-23 13:34:20|43632.5|43612.5|43634.3|43614.3|43636.8|43616.8|43631.8|43611.8|4
1640266470000|2021-12-23 13:34:30|43631.8|43611.8|43636.8|43616.8|43636.8|43616.8|43631.8|43611.8|9
1640266480000|2021-12-23 13:34:40|43639.3|43619.3|43643.6|43623.6|43643.6|43623.6|43639.3|43619.3|1
1640266490000|2021-12-23 13:34:50|43644.3|43624.3|43646.8|43626.8|43646.8|43626.8|43644.3|43624.3|0
1640266500000|2021-12-23 13:35:00|43649.3|43629.3|43637.5|43617.5|43649.3|43629.3|43637.5|43617.5|5
1640266510000|2021-12-23 13:35:10|43636.8|43616.8|43636.8|43616.8|43636.8|43616.8|43634.3|43614.3|4
1640266520000|2021-12-23 13:35:20|43638.6|43618.6|43639.3|43619.3|43639.3|43619.3|43636.8|43616.8|7
1640266530000|2021-12-23 13:35:30|43641.8|43621.8|43639.3|43619.3|43641.8|43621.8|43639.3|43619.3|1
1640266540000|2021-12-23 13:35:40|43641.8|43621.8|43641.8|43621.8|43641.8|43621.8|43641.8|43621.8|1
1640266550000|2021-12-23 13:35:50|43642.5|43622.5|43644.3|43624.3|43644.3|43624.3|43642.5|43622.5|5
1640266560000|2021-12-23 13:36:00|43646.8|43626.8|43654.3|43634.3|43656.8|43636.8|43646.8|43626.8|7
1640266570000|2021-12-23 13:36:10|43651.8|43631.8|43651.1|43631.1|43651.8|43631.8|43651.1|43631.1|5
1640266580000|2021-12-23 13:36:20|43651.8|43631.8|43644.3|43624.3|43651.8|43631.8|43644.3|43624.3|7
1640266590000|2021-12-23 13:36:30|43642.5|43622.5|43641.8|43621.8|43642.5|43622.5|43641.8|43621.8|8
1640266600000|2021-12-23 13:36:40|43641.1|43621.1|43625|43605|43641.1|43621.1|43625|43605|5
1640266610000|2021-12-23 13:36:50|43624.3|43604.3|43623.6|43603.6|43624.3|43604.3|43616.8|43596.8|11
1640266620000|2021-12-23 13:37:00|43624.3|43604.3|43619.3|43599.3|43624.3|43604.3|43619.3|43599.3|7
1640266630000|2021-12-23 13:37:10|43616.8|43596.8|43616.8|43596.8|43616.8|43596.8|43616.8|43596.8|1
1640266640000|2021-12-23 13:37:20|43614.3|43594.3|43602.5|43582.5|43616.8|43596.8|43602.5|43582.5|18
1640266650000|2021-12-23 13:37:30|43600|43580|43594.3|43574.3|43602.5|43582.5|43591.8|43571.8|17
1640266660000|2021-12-23 13:37:40|43595|43575|43597.5|43577.5|43597.5|43577.5|43595|43575|6
1640266670000|2021-12-23 13:37:50|43596.8|43576.8|43596.8|43576.8|43596.8|43576.8|43594.3|43574.3|3
1640266680000|2021-12-23 13:38:00|43595|43575|43596.8|43576.8|43596.8|43576.8|43591.8|43571.8|2
1640266690000|2021-12-23 13:38:10|43594.3|43574.3|43596.8|43576.8|43596.8|43576.8|43594.3|43574.3|9
1640266700000|2021-12-23 13:38:20|43595|43575|43601.8|43581.8|43603.6|43583.6|43595|43575|21
1640266710000|2021-12-23 13:38:30|43599.3|43579.3|43596.8|43576.8|43599.3|43579.3|43594.3|43574.3|8
1640266720000|2021-12-23 13:38:40|43591.8|43571.8|43594.3|43574.3|43596.8|43576.8|43591.8|43571.8|4
1640266730000|2021-12-23 13:38:50|43596.8|43576.8|43591.8|43571.8|43596.8|43576.8|43591.8|43571.8|4
1640266740000|2021-12-23 13:39:00|43593.6|43573.6|43596.8|43576.8|43596.8|43576.8|43591.8|43571.8|21
1640266750000|2021-12-23 13:39:10|43599.3|43579.3|43592.5|43572.5|43599.3|43579.3|43592.5|43572.5|4
1640266760000|2021-12-23 13:39:20|43594.3|43574.3|43597.5|43577.5|43597.5|43577.5|43592.5|43572.5|10
1640266770000|2021-12-23 13:39:30|43595.6|43575.6|43593.1|43573.1|43595.6|43575.6|43592.5|43572.5|2
1640266780000|2021-12-23 13:39:40|43592.5|43572.5|43595|43575|43596.8|43576.8|43592.5|43572.5|9
1640266790000|2021-12-23 13:39:50|43596.8|43576.8|43595|43575|43597.5|43577.5|43592.5|43572.5|11
1640266800000|2021-12-23 13:40:00|43593.1|43573.1|43593.1|43573.1|43594.3|43574.3|43593.1|43573.1|1
1640266810000|2021-12-23 13:40:10|43592.5|43572.5|43602.5|43582.5|43605|43585|43592.5|43572.5|19
1640266820000|2021-12-23 13:40:20|43598.1|43578.1|43595|43575|43598.1|43578.1|43595|43575|3
1640266830000|2021-12-23 13:40:30|43593.1|43573.1|43592.5|43572.5|43597.5|43577.5|43592.5|43572.5|10
1640266840000|2021-12-23 13:40:40|43580.6|43560.6|43576.3|43556.3|43580.6|43560.6|43576.3|43556.3|23
1640266850000|2021-12-23 13:40:50|43578.1|43558.1|43576.3|43556.3|43580.6|43560.6|43576.3|43556.3|8
1640266860000|2021-12-23 13:41:00|43573.8|43553.8|43573.8|43553.8|43573.8|43553.8|43573.8|43553.8|10
1640266870000|2021-12-23 13:41:10|43572|43552|43555|43535|43572|43552|43555|43535|26
1640266880000|2021-12-23 13:41:20|43552.5|43532.5|43546.8|43526.8|43554.3|43534.3|43546.8|43526.8|6
1640266890000|2021-12-23 13:41:30|43548.6|43528.6|43549.3|43529.3|43550|43530|43546.8|43526.8|4
1640266900000|2021-12-23 13:41:40|43551.8|43531.8|43558.6|43538.6|43558.6|43538.6|43550|43530|18
1640266910000|2021-12-23 13:41:50|43556.8|43536.8|43560|43540|43560|43540|43556.8|43536.8|4
1640266920000|2021-12-23 13:42:00|43558.1|43538.1|43556.8|43536.8|43558.1|43538.1|43556.8|43536.8|4
1640266930000|2021-12-23 13:42:10|||||||||3
1640266940000|2021-12-23 13:42:20|43559.3|43539.3|43559.3|43539.3|43559.3|43539.3|43559.3|43539.3|3
1640266950000|2021-12-23 13:42:30|43556.8|43536.8|43559.3|43539.3|43559.3|43539.3|43556.8|43536.8|2
1640266960000|2021-12-23 13:42:40|43560|43540|43556.8|43536.8|43560|43540|43556.8|43536.8|2
1640266970000|2021-12-23 13:42:50|||||||||4
1640266980000|2021-12-23 13:43:00|43554.3|43534.3|43548.8|43528.8|43554.3|43534.3|43548.8|43528.8|8
1640266990000|2021-12-23 13:43:10|43544.5|43524.5|43537.5|43517.5|43544.5|43524.5|43537.5|43517.5|25
1640267000000|2021-12-23 13:43:20|43534.3|43514.3|43521.3|43501.3|43534.3|43514.3|43521.3|43501.3|11
1640267010000|2021-12-23 13:43:30|43518.8|43498.8|43523.1|43503.1|43523.1|43503.1|43518.1|43498.1|11
1640267020000|2021-12-23 13:43:40|43533.1|43513.1|43540.6|43520.6|43540.6|43520.6|43533.1|43513.1|13
1640267030000|2021-12-23 13:43:50|43525.2|43505.2|43530.6|43510.6|43530.6|43510.6|43525.2|43505.2|20
1640267040000|2021-12-23 13:44:00|43536.3|43516.3|43560.6|43540.6|43560.6|43540.6|43536.3|43516.3|24
1640267050000|2021-12-23 13:44:10|43562.5|43542.5|43560.6|43540.6|43563.8|43543.8|43555.6|43535.6|8
1640267060000|2021-12-23 13:44:20|43563.1|43543.1|43569.3|43549.3|43569.3|43549.3|43563.1|43543.1|5
1640267070000|2021-12-23 13:44:30|43570|43550|43570|43550|43570|43550|43570|43550|3
1640267080000|2021-12-23 13:44:40|43565.6|43545.6|43568.1|43548.1|43568.1|43548.1|43565.6|43545.6|7
1640267090000|2021-12-23 13:44:50|43570|43550|43570.6|43550.6|43570.6|43550.6|43568.1|43548.1|4
1640267100000|2021-12-23 13:45:00|43572.5|43552.5|43580.6|43560.6|43580.6|43560.6|43570.6|43550.6|10
1640267110000|2021-12-23 13:45:10|43578.1|43558.1|43580.6|43560.6|43580.6|43560.6|43578.1|43558.1|3
1640267120000|2021-12-23 13:45:20|43583.1|43563.1|43595|43575|43595|43575|43583.1|43563.1|10
1640267130000|2021-12-23 13:45:30|43593.1|43573.1|43590.6|43570.6|43595.6|43575.6|43590.6|43570.6|12
1640267140000|2021-12-23 13:45:40|43588.1|43568.1|43588.1|43568.1|43588.1|43568.1|43585.6|43565.6|8
1640267150000|2021-12-23 13:45:50|43591.3|43571.3|43605.6|43585.6|43608.1|43588.1|43591.3|43571.3|20
1640267160000|2021-12-23 13:46:00|43603.8|43583.8|43600.6|43580.6|43603.8|43583.8|43600.6|43580.6|7
1640267170000|2021-12-23 13:46:10|43601.3|43581.3|43605.6|43585.6|43605.6|43585.6|43600.6|43580.6|5
1640267180000|2021-12-23 13:46:20|43603.1|43583.1|43603.1|43583.1|43603.1|43583.1|43603.1|43583.1|7
1640267190000|2021-12-23 13:46:30|||||||||4
1640267200000|2021-12-23 13:46:40|43605|43585|43608.1|43588.1|43608.1|43588.1|43603.1|43583.1|8
1640267210000|2021-12-23 13:46:50|43610.6|43590.6|43610|43590|43612.5|43592.5|43610|43590|11
1640267220000|2021-12-23 13:47:00|43608.1|43588.1|43597.5|43577.5|43608.1|43588.1|43597.5|43577.5|18
1640267230000|2021-12-23 13:47:10|43595.6|43575.6|43595.6|43575.6|43597.5|43577.5|43595.6|43575.6|12
1640267240000|2021-12-23 13:47:20|43598.1|43578.1|43598.1|43578.1|43598.8|43578.8|43597.5|43577.5|3
1640267250000|2021-12-23 13:47:30|43600.6|43580.6|43600.6|43580.6|43600.6|43580.6|43600.6|43580.6|3
1640267260000|2021-12-23 13:47:40|43602.5|43582.5|43613.1|43593.1|43613.1|43593.1|43602.5|43582.5|9
1640267270000|2021-12-23 13:47:50|43615.6|43595.6|43618.1|43598.1|43620|43600|43615.6|43595.6|10
1640267280000|2021-12-23 13:48:00|43620|43600|43618.1|43598.1|43620.6|43600.6|43618.1|43598.1|7
1640267290000|2021-12-23 13:48:10|43620.6|43600.6|43613.1|43593.1|43623.1|43603.1|43609.5|43589.5|10
1640267300000|2021-12-23 13:48:20|43615.6|43595.6|43615.6|43595.6|43615.6|43595.6|43615.6|43595.6|6
1640267310000|2021-12-23 13:48:30|43613.8|43593.8|43615.6|43595.6|43615.6|43595.6|43611.3|43591.3|9
1640267320000|2021-12-23 13:48:40|43613.1|43593.1|43608.1|43588.1|43615.6|43595.6|43608.1|43588.1|10
1640267330000|2021-12-23 13:48:50|43606.3|43586.3|43605.6|43585.6|43606.3|43586.3|43605.6|43585.6|0
1640267350000|2021-12-23 13:49:10|43607.5|43587.5|43610.6|43590.6|43610.6|43590.6|43605.6|43585.6|3
1640267360000|2021-12-23 13:49:20|43613.1|43593.1|43623.1|43603.1|43623.1|43603.1|43613.1|43593.1|18
1640267370000|2021-12-23 13:49:30|43625|43605|43623.1|43603.1|43625.6|43605.6|43620.6|43600.6|9
1640267380000|2021-12-23 13:49:40|43625.6|43605.6|43625.6|43605.6|43625.6|43605.6|43625.6|43605.6|0
1640267390000|2021-12-23 13:49:50|43628.1|43608.1|43628.1|43608.1|43633.1|43613.1|43628.1|43608.1|14
1640267400000|2021-12-23 13:50:00|43630|43610|43625.6|43605.6|43632.5|43612.5|43625.6|43605.6|15
1640267410000|2021-12-23 13:50:10|43627.5|43607.5|43628.1|43608.1|43628.1|43608.1|43627.5|43607.5|9
1640267420000|2021-12-23 13:50:20|43626.3|43606.3|43625.6|43605.6|43626.3|43606.3|43623.1|43603.1|11
1640267440000|2021-12-23 13:50:40|43623.8|43603.8|43623.1|43603.1|43623.8|43603.8|43623.1|43603.1|1
1640267450000|2021-12-23 13:50:50|43628.1|43608.1|43628.1|43608.1|43633.1|43613.1|43628.1|43608.1|13
1640267460000|2021-12-23 13:51:00|||||||||1
1640267470000|2021-12-23 13:51:10|43626.3|43606.3|43625.6|43605.6|43628.1|43608.1|43625.6|43605.6|5
1640267480000|2021-12-23 13:51:20|43627.5|43607.5|43627.5|43607.5|43627.5|43607.5|43627.5|43607.5|1
1640267490000|2021-12-23 13:51:30|43628.1|43608.1|43625.6|43605.6|43628.1|43608.1|43623.1|43603.1|3
1640267500000|2021-12-23 13:51:40|43623.1|43603.1|43630.6|43610.6|43633.1|43613.1|43623.1|43603.1|13
1640267510000|2021-12-23 13:51:50|43633.1|43613.1|43630.6|43610.6|43633.1|43613.1|43628.1|43608.1|0
1640267520000|2021-12-23 13:52:00|43628.1|43608.1|43630.6|43610.6|43633.1|43613.1|43626.3|43606.3|16
1640267530000|2021-12-23 13:52:10|43628.1|43608.1|43633.1|43613.1|43638.1|43618.1|43628.1|43608.1|34
1640267540000|2021-12-23 13:52:20|43635.6|43615.6|43640.6|43620.6|43640.6|43620.6|43633.1|43613.1|8
1640267550000|2021-12-23 13:52:30|43642.5|43622.5|43645.6|43625.6|43645.6|43625.6|43642.5|43622.5|3
1640267560000|2021-12-23 13:52:40|43648.1|43628.1|43648.1|43628.1|43648.1|43628.1|43648.1|43628.1|3
1640267570000|2021-12-23 13:52:50|43650|43630|43648.1|43628.1|43650.6|43630.6|43648.1|43628.1|4
1640267580000|2021-12-23 13:53:00|43650.6|43630.6|43660|43640|43660|43640|43650.6|43630.6|21
1640267590000|2021-12-23 13:53:10|43658.1|43638.1|43655.6|43635.6|43658.1|43638.1|43653.1|43633.1|11
1640267600000|2021-12-23 13:53:20|43660|43640|43660|43640|43663.1|43643.1|43660|43640|11
1640267610000|2021-12-23 13:53:30|43660.6|43640.6|43658.1|43638.1|43660.6|43640.6|43658.1|43638.1|1
1640267620000|2021-12-23 13:53:40|43655.6|43635.6|43655.6|43635.6|43658.1|43638.1|43655.6|43635.6|3
1640267630000|2021-12-23 13:53:50|43658.1|43638.1|43655.6|43635.6|43658.1|43638.1|43655.6|43635.6|0
1640267640000|2021-12-23 13:54:00|||||||||3
1640267660000|2021-12-23 13:54:20|43657.4|43637.4|43663.1|43643.1|43663.1|43643.1|43657.4|43637.4|4
1640267670000|2021-12-23 13:54:30|43661.3|43641.3|43653.1|43633.1|43661.3|43641.3|43650.6|43630.6|11
1640267680000|2021-12-23 13:54:40|43655.6|43635.6|43655.6|43635.6|43655.6|43635.6|43655.6|43635.6|2
1640267690000|2021-12-23 13:54:50|43658.1|43638.1|43663.1|43643.1|43663.1|43643.1|43658.1|43638.1|3
1640267700000|2021-12-23 13:55:00|43660.6|43640.6|43653.1|43633.1|43660.6|43640.6|43650.6|43630.6|11
1640267710000|2021-12-23 13:55:10|43654.9|43634.9|43655.6|43635.6|43655.6|43635.6|43653.1|43633.1|1
1640267720000|2021-12-23 13:55:20|43654.9|43634.9|43658.1|43638.1|43660.6|43640.6|43654.9|43634.9|13
1640267730000|2021-12-23 13:55:30|43660.6|43640.6|43664.9|43644.9|43664.9|43644.9|43660.6|43640.6|3
1640267740000|2021-12-23 13:55:40|43663.1|43643.1|43663.1|43643.1|43663.1|43643.1|43663.1|43643.1|4
1640267750000|2021-12-23 13:55:50|43670.6|43650.6|43668.1|43648.1|43670.6|43650.6|43668.1|43648.1|7
1640267760000|2021-12-23 13:56:00|43669.9|43649.9|43668.1|43648.1|43670.6|43650.6|43665.6|43645.6|4
1640267770000|2021-12-23 13:56:10|43669.9|43649.9|43668.8|43648.8|43673.1|43653.1|43668.1|43648.1|6
1640267780000|2021-12-23 13:56:20|43668.1|43648.1|43668.1|43648.1|43673.1|43653.1|43668.1|43648.1|2
1640267790000|2021-12-23 13:56:30|||||||||3
1640267800000|2021-12-23 13:56:40|43665.6|43645.6|43665.6|43645.6|43665.6|43645.6|43665.6|43645.6|3
1640267810000|2021-12-23 13:56:50|43663.8|43643.8|43665.6|43645.6|43665.6|43645.6|43663.1|43643.1|11
1640267820000|2021-12-23 13:57:00|43668.1|43648.1|43673.1|43653.1|43673.1|43653.1|43668.1|43648.1|7
1640267830000|2021-12-23 13:57:10|43675.6|43655.6|43673.1|43653.1|43677.4|43657.4|43671.3|43651.3|4
1640267840000|2021-12-23 13:57:20|43680.6|43660.6|43683.1|43663.1|43683.1|43663.1|43678.1|43658.1|13
1640267850000|2021-12-23 13:57:30|43688.1|43668.1|43688.1|43668.1|43690.6|43670.6|43688.1|43668.1|8
1640267860000|2021-12-23 13:57:40|43690.6|43670.6|43688.1|43668.1|43690.6|43670.6|43688.1|43668.1|2
1640267870000|2021-12-23 13:57:50|43690.6|43670.6|43688.1|43668.1|43694.3|43674.3|43688.1|43668.1|17
1640267880000|2021-12-23 13:58:00|43689.9|43669.9|43689.9|43669.9|43689.9|43669.9|43689.9|43669.9|7
1640267890000|2021-12-23 13:58:10|43692.4|43672.4|43689.9|43669.9|43692.4|43672.4|43689.9|43669.9|7
1640267900000|2021-12-23 13:58:20|43690.6|43670.6|43690.6|43670.6|43690.6|43670.6|43688.1|43668.1|12
1640267910000|2021-12-23 13:58:30|43693.1|43673.1|43693.8|43673.8|43695.6|43675.6|43693.1|43673.1|24
1640267920000|2021-12-23 13:58:40|43693.1|43673.1|43694.9|43674.9|43695.6|43675.6|43693.1|43673.1|2
1640267930000|2021-12-23 13:58:50|43695.6|43675.6|43695.6|43675.6|43697.4|43677.4|43693.1|43673.1|8
1640267940000|2021-12-23 13:59:00|43693.1|43673.1|43690.6|43670.6|43693.1|43673.1|43690.6|43670.6|8
1640267950000|2021-12-23 13:59:10|43688.1|43668.1|43688.1|43668.1|43690.6|43670.6|43688.1|43668.1|3
1640267970000|2021-12-23 13:59:30|43683.1|43663.1|43683.1|43663.1|43683.1|43663.1|43683.1|43663.1|13
1640268000000|2021-12-23 14:00:00|43678.1|43658.1|43685.6|43665.6|43685.6|43665.6|43668.1|43648.1|18
1640268010000|2021-12-23 14:00:10|43687.4|43667.4|43698.1|43678.1|43698.1|43678.1|43687.4|43667.4|7
1640268020000|2021-12-23 14:00:20|43700.6|43680.6|43700.6|43680.6|43700.6|43680.6|43700.6|43680.6|2
1640268030000|2021-12-23 14:00:30|43698.1|43678.1|43704.9|43684.9|43704.9|43684.9|43698.1|43678.1|13
1640268040000|2021-12-23 14:00:40|43708.1|43688.1|43712.4|43692.4|43715.6|43695.6|43708.1|43688.1|19
1640268050000|2021-12-23 14:00:50|43713.1|43693.1|43713.1|43693.1|43715.6|43695.6|43710.6|43690.6|8
1640268060000|2021-12-23 14:01:00|43715.6|43695.6|43710.6|43690.6|43715.6|43695.6|43710.6|43690.6|15
1640268070000|2021-12-23 14:01:10|43708.1|43688.1|43701.3|43681.3|43708.1|43688.1|43701.3|43681.3|10
1640268080000|2021-12-23 14:01:20|||||||||9
1640268090000|2021-12-23 14:01:30|43698.8|43678.8|43698.8|43678.8|43698.8|43678.8|43698.8|43678.8|8
1640268100000|2021-12-23 14:01:40|43700.6|43680.6|43678.1|43658.1|43700.6|43680.6|43678.1|43658.1|19
1640268110000|2021-12-23 14:01:50|43677.4|43657.4|43674.9|43654.9|43677.4|43657.4|43674.9|43654.9|17
1640268120000|2021-12-23 14:02:00|43673.1|43653.1|43670.6|43650.6|43673.1|43653.1|43663.1|43643.1|18
1640268130000|2021-12-23 14:02:10|43672.4|43652.4|43674.9|43654.9|43674.9|43654.9|43672.4|43652.4|0
1640268140000|2021-12-23 14:02:20|43675.6|43655.6|43678.1|43658.1|43678.1|43658.1|43675.6|43655.6|5
1640268150000|2021-12-23 14:02:30|43675.6|43655.6|43675.6|43655.6|43675.6|43655.6|43675.6|43655.6|4
1640268160000|2021-12-23 14:02:40|43678.1|43658.1|43678.1|43658.1|43678.1|43658.1|43678.1|43658.1|5
1640268170000|2021-12-23 14:02:50|43679.9|43659.9|43680.6|43660.6|43680.6|43660.6|43679.9|43659.9|0
1640268180000|2021-12-23 14:03:00|43683.1|43663.1|43678.1|43658.1|43683.1|43663.1|43678.1|43658.1|15
1640268190000|2021-12-23 14:03:10|43673.1|43653.1|43673.1|43653.1|43673.1|43653.1|43673.1|43653.1|5
1640268200000|2021-12-23 14:03:20|43671.3|43651.3|43661.3|43641.3|43671.3|43651.3|43661.3|43641.3|15
1640268210000|2021-12-23 14:03:30|43663.1|43643.1|43663.1|43643.1|43663.1|43643.1|43663.1|43643.1|2
1640268220000|2021-12-23 14:03:40|43668.1|43648.1|43679.3|43659.3|43679.3|43659.3|43668.1|43648.1|12
1640268230000|2021-12-23 14:03:50|43679.9|43659.9|43679.9|43659.9|43679.9|43659.9|43679.9|43659.9|2
1640268240000|2021-12-23 14:04:00|43678.1|43658.1|43668.8|43648.8|43678.1|43658.1|43668.8|43648.8|10
1640268250000|2021-12-23 14:04:10|43671.3|43651.3|43673.1|43653.1|43673.1|43653.1|43670.6|43650.6|5
1640268270000|2021-12-23 14:04:30|43670.6|43650.6|43670.6|43650.6|43670.6|43650.6|43670.6|43650.6|3
1640268280000|2021-12-23 14:04:40|43668.8|43648.8|43671.3|43651.3|43671.3|43651.3|43668.1|43648.1|9
1640268290000|2021-12-23 14:04:50|43673.1|43653.1|43673.1|43653.1|43673.1|43653.1|43673.1|43653.1|0
1640268300000|2021-12-23 14:05:00|43674.9|43654.9|43673.1|43653.1|43675.6|43655.6|43673.1|43653.1|4
1640268310000|2021-12-23 14:05:10|43673.8|43653.8|43678.1|43658.1|43678.1|43658.1|43673.8|43653.8|13
1640268320000|2021-12-23 14:05:20|43680.6|43660.6|43681.3|43661.3|43681.3|43661.3|43678.1|43658.1|9
1640268330000|2021-12-23 14:05:30|43683.1|43663.1|43683.1|43663.1|43683.1|43663.1|43681.3|43661.3|1
1640268340000|2021-12-23 14:05:40|43681.3|43661.3|43681.3|43661.3|43681.3|43661.3|43681.3|43661.3|1
1640268350000|2021-12-23 14:05:50|||||||||4
1640268360000|2021-12-23 14:06:00|43680.6|43660.6|43659.5|43639.5|43680.6|43660.6|43657|43637|46
1640268370000|2021-12-23 14:06:10|43662|43642|43659.5|43639.5|43662|43642|43659.5|43639.5|8
1640268380000|2021-12-23 14:06:20|43663.8|43643.8|43663.8|43643.8|43663.8|43643.8|43659.5|43639.5|11
1640268390000|2021-12-23 14:06:30|43664.5|43644.5|43664.5|43644.5|43664.5|43644.5|43664.5|43644.5|0
1640268400000|2021-12-23 14:06:40|43667|43647|43669.5|43649.5|43669.5|43649.5|43667|43647|7
1640268410000|2021-12-23 14:06:50|43664.5|43644.5|43669.5|43649.5|43669.5|43649.5|43664.5|43644.5|3
1640268420000|2021-12-23 14:07:00|43667.7|43647.7|43665.2|43645.2|43667.7|43647.7|43665.2|43645.2|16
1640268430000|2021-12-23 14:07:10|43662.7|43642.7|43659.5|43639.5|43662.7|43642.7|43659.5|43639.5|4
1640268440000|2021-12-23 14:07:20|43657|43637|43654.5|43634.5|43657|43637|43654.5|43634.5|11
1640268450000|2021-12-23 14:07:30|43652|43632|43651.3|43631.3|43652|43632|43650.2|43630.2|4
1640268460000|2021-12-23 14:07:40|43650.2|43630.2|43654.5|43634.5|43654.5|43634.5|43649.5|43629.5|4
1640268470000|2021-12-23 14:07:50|||||||||1
1640268480000|2021-12-23 14:08:00|43657|43637|43667|43647|43667|43647|43657|43637|15
1640268490000|2021-12-23 14:08:10|43667.7|43647.7|43673.8|43653.8|43673.8|43653.8|43667.7|43647.7|7
1640268500000|2021-12-23 14:08:20|43675.6|43655.6|43678.1|43658.1|43678.1|43658.1|43675.6|43655.6|4
1640268510000|2021-12-23 14:08:30|||||||||3
1640268520000|2021-12-23 14:08:40|43673.8|43653.8|43671.3|43651.3|43673.8|43653.8|43669.5|43649.5|7
1640268530000|2021-12-23 14:08:50|43673.8|43653.8|43674.5|43654.5|43674.5|43654.5|43673.8|43653.8|4
1640268540000|2021-12-23 14:09:00|43678.1|43658.1|43678.8|43658.8|43678.8|43658.8|43678.1|43658.1|8
1640268550000|2021-12-23 14:09:10|43682|43662|43693.8|43673.8|43693.8|43673.8|43682|43662|8
1640268560000|2021-12-23 14:09:20|||||||||2
1640268570000|2021-12-23 14:09:30|43697|43677|43706.3|43686.3|43706.3|43686.3|43697|43677|18
1640268580000|2021-12-23 14:09:40|43708.8|43688.8|43714.5|43694.5|43714.5|43694.5|43708.8|43688.8|25
1640268590000|2021-12-23 14:09:50|43712.7|43692.7|43714.5|43694.5|43714.5|43694.5|43712.7|43692.7|6
1640268600000|2021-12-23 14:10:00|43712|43692|43713.8|43693.8|43714.5|43694.5|43709.5|43689.5|6
1640268610000|2021-12-23 14:10:10|43714.5|43694.5|43718.8|43698.8|43718.8|43698.8|43709.5|43689.5|15
1640268620000|2021-12-23 14:10:20|43719.5|43699.5|43722|43702|43724.5|43704.5|43719.5|43699.5|5
1640268630000|2021-12-23 14:10:30|43724.5|43704.5|43722|43702|43724.5|43704.5|43722|43702|4
1640268640000|2021-12-23 14:10:40|43723.8|43703.8|43722|43702|43723.8|43703.8|43722|43702|7
1640268650000|2021-12-23 14:10:50|43719.5|43699.5|43723.8|43703.8|43723.8|43703.8|43719.5|43699.5|3
1640268660000|2021-12-23 14:11:00|43719.5|43699.5|43722|43702|43722|43702|43719.5|43699.5|7
1640268670000|2021-12-23 14:11:10|43719.5|43699.5|43717|43697|43719.5|43699.5|43715.2|43695.2|16
1640268680000|2021-12-23 14:11:20|43707.7|43687.7|43702.7|43682.7|43707.7|43687.7|43702.7|43682.7|13
1640268690000|2021-12-23 14:11:30|43700.9|43680.9|43700.2|43680.2|43700.9|43680.9|43700.2|43680.2|1
1640268700000|2021-12-23 14:11:40|43704.5|43684.5|43702.7|43682.7|43704.5|43684.5|43702.7|43682.7|8
1640268710000|2021-12-23 14:11:50|43700.9|43680.9|43693.4|43673.4|43700.9|43680.9|43693.4|43673.4|7
1640268720000|2021-12-23 14:12:00|43691.5|43671.5|43695.2|43675.2|43695.2|43675.2|43691.5|43671.5|7
1640268730000|2021-12-23 14:12:10|43697|43677|43707|43687|43709.5|43689.5|43697|43677|7
1640268740000|2021-12-23 14:12:20|43704.5|43684.5|43704.5|43684.5|43704.5|43684.5|43704.5|43684.5|2
1640268750000|2021-12-23 14:12:30|43702|43682|43704.5|43684.5|43704.5|43684.5|43702|43682|7
1640268760000|2021-12-23 14:12:40|43702|43682|43702|43682|43702|43682|43702|43682|3
1640268770000|2021-12-23 14:12:50|43704.5|43684.5|43702|43682|43704.5|43684.5|43702|43682|4
1640268780000|2021-12-23 14:13:00|43699.5|43679.5|43697.7|43677.7|43699.5|43679.5|43697.7|43677.7|4
1640268790000|2021-12-23 14:13:10|43699.5|43679.5|43699.5|43679.5|43699.5|43679.5|43697.7|43677.7|2
1640268800000|2021-12-23 14:13:20|43702.7|43682.7|43702|43682|43702.7|43682.7|43702|43682|8
1640268810000|2021-12-23 14:13:30|43699.5|43679.5|43697.7|43677.7|43699.5|43679.5|43695.2|43675.2|7
1640268820000|2021-12-23 14:13:40|43700.9|43680.9|43703.4|43683.4|43703.4|43683.4|43700.9|43680.9|9
1640268830000|2021-12-23 14:13:50|43705.2|43685.2|43709.5|43689.5|43709.5|43689.5|43705.2|43685.2|2
1640268840000|2021-12-23 14:14:00|43707.7|43687.7|43704.5|43684.5|43707.7|43687.7|43704.5|43684.5|8
1640268850000|2021-12-23 14:14:10|43705.2|43685.2|43704.5|43684.5|43707|43687|43704.5|43684.5|3
1640268860000|2021-12-23 14:14:20|43697.7|43677.7|43702|43682|43702|43682|43697.7|43677.7|9
1640268870000|2021-12-23 14:14:30|43701.3|43681.3|43699.5|43679.5|43701.3|43681.3|43699.5|43679.5|1
1640268880000|2021-12-23 14:14:40|43702|43682|43702|43682|43702|43682|43702|43682|3
1640268890000|2021-12-23 14:14:50|43702.7|43682.7|43702.7|43682.7|43702.7|43682.7|43702.7|43682.7|1
1640268900000|2021-12-23 14:15:00|43702|43682|43702|43682|43704.5|43684.5|43699.5|43679.5|7
1640268910000|2021-12-23 14:15:10|43704.5|43684.5|43699.5|43679.5|43704.5|43684.5|43699.5|43679.5|1
1640268920000|2021-12-23 14:15:20|43702|43682|43702.7|43682.7|43702.7|43682.7|43702|43682|0
1640268930000|2021-12-23 14:15:30|||||||||1
1640268940000|2021-12-23 14:15:40|43707|43687|43707|43687|43707|43687|43707|43687|4
1640268950000|2021-12-23 14:15:50|43708.8|43688.8|43712|43692|43712|43692|43708.8|43688.8|2
1640268960000|2021-12-23 14:16:00|43712.7|43692.7|43712|43692|43712.7|43692.7|43712|43692|4
1640268970000|2021-12-23 14:16:10|43709.5|43689.5|43707|43687|43709.5|43689.5|43707|43687|9
1640268980000|2021-12-23 14:16:20|43704.5|43684.5|43700.2|43680.2|43704.5|43684.5|43700.2|43680.2|6
1640268990000|2021-12-23 14:16:30|43697.7|43677.7|43693.3|43673.3|43697.7|43677.7|43693.3|43673.3|13
1640269000000|2021-12-23 14:16:40|||||||||1
1640269010000|2021-12-23 14:16:50|43694.5|43674.5|43694.5|43674.5|43694.5|43674.5|43694.5|43674.5|1
1640269030000|2021-12-23 14:17:10|43692.7|43672.7|43694.5|43674.5|43694.5|43674.5|43689.5|43669.5|10
1640269040000|2021-12-23 14:17:20|43689.5|43669.5|43689.5|43669.5|43689.5|43669.5|43689.5|43669.5|7
1640269050000|2021-12-23 14:17:30|43690.8|43670.8|43690.2|43670.2|43690.8|43670.8|43690.2|43670.2|5
1640269060000|2021-12-23 14:17:40|||||||||6
1640269080000|2021-12-23 14:18:00|43688.3|43668.3|43685.8|43665.8|43688.3|43668.3|43685.8|43665.8|3
1640269090000|2021-12-23 14:18:10|43688.3|43668.3|43688.3|43668.3|43688.3|43668.3|43688.3|43668.3|6
1640269100000|2021-12-23 14:18:20|43685.8|43665.8|43688.3|43668.3|43688.3|43668.3|43685.8|43665.8|1
1640269110000|2021-12-23 14:18:30|43685.8|43665.8|43685.8|43665.8|43688.3|43668.3|43685.8|43665.8|4
1640269120000|2021-12-23 14:18:40|43685.2|43665.2|43685.2|43665.2|43685.2|43665.2|43685.2|43665.2|5
1640269130000|2021-12-23 14:18:50|||||||||4
1640269140000|2021-12-23 14:19:00|43687|43667|43687|43667|43687|43667|43687|43667|3
1640269150000|2021-12-23 14:19:10|43684.5|43664.5|43684.5|43664.5|43687|43667|43684.5|43664.5|4
1640269160000|2021-12-23 14:19:20|43682.7|43662.7|43682.7|43662.7|43682.7|43662.7|43682.7|43662.7|2
1640269170000|2021-12-23 14:19:30|||||||||9
1640269180000|2021-12-23 14:19:40|||||||||1
1640269190000|2021-12-23 14:19:50|||||||||2
1640269200000|2021-12-23 14:20:00|43682|43662|43679.5|43659.5|43682|43662|43679.5|43659.5|6
1640269210000|2021-12-23 14:20:10|43677|43657|43679.5|43659.5|43679.5|43659.5|43677|43657|2
1640269220000|2021-12-23 14:20:20|43677.7|43657.7|43679.5|43659.5|43679.5|43659.5|43677|43657|1
1640269230000|2021-12-23 14:20:30|43682|43662|43684.5|43664.5|43684.5|43664.5|43682|43662|10
1640269240000|2021-12-23 14:20:40|43687|43667|43684.5|43664.5|43687|43667|43684.5|43664.5|1
1640269250000|2021-12-23 14:20:50|43682.7|43662.7|43682.7|43662.7|43682.7|43662.7|43682.7|43662.7|2
1640269260000|2021-12-23 14:21:00|43675.2|43655.2|43669.5|43649.5|43675.2|43655.2|43669.5|43649.5|14
1640269270000|2021-12-23 14:21:10|43667.7|43647.7|43660.2|43640.2|43667.7|43647.7|43657.7|43637.7|5
1640269280000|2021-12-23 14:21:20|43657.7|43637.7|43652|43632|43657.7|43637.7|43652|43632|8
1640269290000|2021-12-23 14:21:30|43653.8|43633.8|43657.7|43637.7|43657.7|43637.7|43653.8|43633.8|1
1640269300000|2021-12-23 14:21:40|43660.2|43640.2|43660.2|43640.2|43660.2|43640.2|43659.5|43639.5|0
1640269310000|2021-12-23 14:21:50|43662|43642|43657.7|43637.7|43662|43642|43657.7|43637.7|6
1640269320000|2021-12-23 14:22:00|||||||||2
1640269330000|2021-12-23 14:22:10|43659.5|43639.5|43655.8|43635.8|43664.5|43644.5|43655.8|43635.8|5
1640269340000|2021-12-23 14:22:20|43653.3|43633.3|43657|43637|43657|43637|43653.3|43633.3|2
1640269350000|2021-12-23 14:22:30|43654.5|43634.5|43652|43632|43657|43637|43652|43632|5
1640269360000|2021-12-23 14:22:40|43649.5|43629.5|43644.5|43624.5|43649.5|43629.5|43644.5|43624.5|8
1640269370000|2021-12-23 14:22:50|43639.5|43619.5|43632|43612|43639.5|43619.5|43632|43612|10
1640269380000|2021-12-23 14:23:00|43633.8|43613.8|43638.8|43618.8|43638.8|43618.8|43633.8|43613.8|7
1640269390000|2021-12-23 14:23:10|||||||||1
1640269400000|2021-12-23 14:23:20|43641.3|43621.3|43632|43612|43642|43622|43632|43612|8
1640269410000|2021-12-23 14:23:30|43627.7|43607.7|43624.5|43604.5|43627.7|43607.7|43624.5|43604.5|14
1640269420000|2021-12-23 14:23:40|43622|43602|43622|43602|43622|43602|43622|43602|2
1640269430000|2021-12-23 14:23:50|43619.5|43599.5|43617.7|43597.7|43624.5|43604.5|43617.7|43597.7|11
1640269440000|2021-12-23 14:24:00|43615.8|43595.8|43607|43587|43617.7|43597.7|43607|43587|13
1640269450000|2021-12-23 14:24:10|43608.8|43588.8|43611.3|43591.3|43611.3|43591.3|43608.8|43588.8|8
1640269460000|2021-12-23 14:24:20|43612|43592|43617|43597|43617|43597|43612|43592|4
1640269470000|2021-12-23 14:24:30|43615.2|43595.2|43617|43597|43617|43597|43614.5|43594.5|3
1640269480000|2021-12-23 14:24:40|43617.7|43597.7|43621.3|43601.3|43621.3|43601.3|43617.7|43597.7|2
1640269490000|2021-12-23 14:24:50|43619.5|43599.5|43619.5|43599.5|43619.5|43599.5|43619.5|43599.5|8
1640269500000|2021-12-23 14:25:00|43617.7|43597.7|43617|43597|43617.7|43597.7|43617|43597|1
1640269510000|2021-12-23 14:25:10|43619.5|43599.5|43617|43597|43621.3|43601.3|43617|43597|3
1640269520000|2021-12-23 14:25:20|43618.8|43598.8|43614.5|43594.5|43618.8|43598.8|43614.5|43594.5|7
1640269530000|2021-12-23 14:25:30|43617|43597|43616.3|43596.3|43617|43597|43614.5|43594.5|2
1640269540000|2021-12-23 14:25:40|43617|43597|43614.5|43594.5|43617|43597|43614.5|43594.5|4
1640269550000|2021-12-23 14:25:50|43609.5|43589.5|43607|43587|43609.5|43589.5|43607|43587|4
1640269560000|2021-12-23 14:26:00|43605.2|43585.2|43607|43587|43607|43587|43604.5|43584.5|5
1640269570000|2021-12-23 14:26:10|43608.8|43588.8|43609.5|43589.5|43609.5|43589.5|43608.8|43588.8|6
1640269580000|2021-12-23 14:26:20|43607.7|43587.7|43607|43587|43607.7|43587.7|43607|43587|4
1640269590000|2021-12-23 14:26:30|43604.5|43584.5|43594.5|43574.5|43604.5|43584.5|43593.8|43573.8|6
1640269600000|2021-12-23 14:26:40|43592|43572|43592|43572|43594.5|43574.5|43589.5|43569.5|5
1640269610000|2021-12-23 14:26:50|43594.5|43574.5|43592.7|43572.7|43594.5|43574.5|43592|43572|3
1640269620000|2021-12-23 14:27:00|43592|43572|43594.5|43574.5|43594.5|43574.5|43592|43572|2
1640269630000|2021-12-23 14:27:10|43590.8|43570.8|43594.5|43574.5|43594.5|43574.5|43589.5|43569.5|2
1640269640000|2021-12-23 14:27:20|43592|43572|43589.5|43569.5|43592|43572|43589.5|43569.5|14
1640269650000|2021-12-23 14:27:30|43585.2|43565.2|43584.5|43564.5|43589.5|43569.5|43584.5|43564.5|10
1640269660000|2021-12-23 14:27:40|43587|43567|43584.5|43564.5|43589.5|43569.5|43584.5|43564.5|14
1640269670000|2021-12-23 14:27:50|||||||||9
1640269680000|2021-12-23 14:28:00|43579.5|43559.5|43579.5|43559.5|43579.5|43559.5|43579.5|43559.5|11
1640269690000|2021-12-23 14:28:10|43574.5|43554.5|43579.5|43559.5|43579.5|43559.5|43574.5|43554.5|11
1640269700000|2021-12-23 14:28:20|43582|43562|43584.5|43564.5|43584.5|43564.5|43582|43562|7
1640269710000|2021-12-23 14:28:30|43587|43567|43594.5|43574.5|43594.5|43574.5|43587|43567|5
1640269720000|2021-12-23 14:28:40|43596.3|43576.3|43594.5|43574.5|43597.7|43577.7|43594.5|43574.5|17
1640269730000|2021-12-23 14:28:50|43599.5|43579.5|43604.5|43584.5|43604.5|43584.5|43599.5|43579.5|6
1640269740000|2021-12-23 14:29:00|43602|43582|43602|43582|43602|43582|43602|43582|11
1640269750000|2021-12-23 14:29:10|43599.5|43579.5|43602|43582|43604.5|43584.5|43599.5|43579.5|5
1640269760000|2021-12-23 14:29:20|43603.8|43583.8|43607|43587|43607|43587|43603.8|43583.8|3
1640269770000|2021-12-23 14:29:30|43605.2|43585.2|43607|43587|43607|43587|43604.5|43584.5|2
1640269780000|2021-12-23 14:29:40|43608.8|43588.8|43614.5|43594.5|43614.5|43594.5|43608.8|43588.8|12
1640269790000|2021-12-23 14:29:50|43612|43592|43614.5|43594.5|43614.5|43594.5|43609.5|43589.5|6
1640269800000|2021-12-23 14:30:00|43616.3|43596.3|43617|43597|43618.8|43598.8|43614.5|43594.5|10
1640269810000|2021-12-23 14:30:10|43615.2|43595.2|43597|43577|43615.2|43595.2|43597|43577|29
1640269820000|2021-12-23 14:30:20|43604.5|43584.5|43607|43587|43607|43587|43604.5|43584.5|9
1640269830000|2021-12-23 14:30:30|||||||||8
1640269840000|2021-12-23 14:30:40|43609.5|43589.5|43599.5|43579.5|43609.5|43589.5|43597.7|43577.7|14
1640269850000|2021-12-23 14:30:50|43594.5|43574.5|43595.2|43575.2|43595.2|43575.2|43594.5|43574.5|18
1640269860000|2021-12-23 14:31:00|43594.5|43574.5|43592.7|43572.7|43594.5|43574.5|43592.7|43572.7|4
1640269870000|2021-12-23 14:31:10|43594.5|43574.5|43594.5|43574.5|43594.5|43574.5|43594.5|43574.5|11
1640269880000|2021-12-23 14:31:20|43597|43577|43598.8|43578.8|43598.8|43578.8|43594.5|43574.5|4
1640269890000|2021-12-23 14:31:30|43599.5|43579.5|43585.2|43565.2|43599.5|43579.5|43585.2|43565.2|18
1640269900000|2021-12-23 14:31:40|43588.8|43568.8|43577.7|43557.7|43595.2|43575.2|43577.7|43557.7|41
1640269910000|2021-12-23 14:31:50|43576.5|43556.5|43571.5|43551.5|43580.8|43560.8|43570.8|43550.8|48
1640269920000|2021-12-23 14:32:00|43569.7|43549.7|43580.8|43560.8|43580.8|43560.8|43568.3|43548.3|22
1640269930000|2021-12-23 14:32:10|43582.7|43562.7|43598.3|43578.3|43598.3|43578.3|43582.7|43562.7|12
1640269940000|2021-12-23 14:32:20|43600.2|43580.2|43600.8|43580.8|43605.8|43585.8|43600.2|43580.2|7
1640269950000|2021-12-23 14:32:30|43599|43579|43598.3|43578.3|43599|43579|43598.3|43578.3|5
1640269960000|2021-12-23 14:32:40|43596.5|43576.5|43588.3|43568.3|43596.5|43576.5|43588.3|43568.3|10
1640269980000|2021-12-23 14:33:00|43585.8|43565.8|43580.8|43560.8|43585.8|43565.8|43578.3|43558.3|23
1640269990000|2021-12-23 14:33:10|43582.7|43562.7|43576.5|43556.5|43582.7|43562.7|43576.5|43556.5|3
1640270000000|2021-12-23 14:33:20|43578.3|43558.3|43580.8|43560.8|43580.8|43560.8|43578.3|43558.3|4
1640270010000|2021-12-23 14:33:30|43585.2|43565.2|43585.2|43565.2|43585.2|43565.2|43585.2|43565.2|5
1640270020000|2021-12-23 14:33:40|43585.8|43565.8|43588.3|43568.3|43588.3|43568.3|43585.8|43565.8|2
1640270030000|2021-12-23 14:33:50|43587.7|43567.7|43588.3|43568.3|43588.3|43568.3|43587.7|43567.7|1
1640270040000|2021-12-23 14:34:00|43584.7|43564.7|43579|43559|43584.7|43564.7|43579|43559|15
1640270050000|2021-12-23 14:34:10|43576.5|43556.5|43578.3|43558.3|43580.8|43560.8|43576.5|43556.5|6
1640270060000|2021-12-23 14:34:20|43575.8|43555.8|43580.8|43560.8|43580.8|43560.8|43575.8|43555.8|32
1640270070000|2021-12-23 14:34:30|43576.5|43556.5|43578.3|43558.3|43580.8|43560.8|43575.8|43555.8|5
1640270080000|2021-12-23 14:34:40|43579|43559|43569.7|43549.7|43579|43559|43569.7|43549.7|29
1640270090000|2021-12-23 14:34:50|43571.5|43551.5|43572.2|43552.2|43572.2|43552.2|43571.5|43551.5|7
1640270100000|2021-12-23 14:35:00|43569.7|43549.7|43567.2|43547.2|43574.7|43554.7|43564.7|43544.7|35
1640270110000|2021-12-23 14:35:10|43569.7|43549.7|43569.7|43549.7|43569.7|43549.7|43569.7|43549.7|4
1640270120000|2021-12-23 14:35:20|43570.4|43550.4|43582.2|43562.2|43582.2|43562.2|43570.4|43550.4|15
1640270130000|2021-12-23 14:35:30|||||||||3
1640270140000|2021-12-23 14:35:40|43584.7|43564.7|43587.2|43567.2|43587.2|43567.2|43582.2|43562.2|2
1640270150000|2021-12-23 14:35:50|43589.7|43569.7|43592.2|43572.2|43592.2|43572.2|43589.7|43569.7|7
1640270160000|2021-12-23 14:36:00|43592.9|43572.9|43599.7|43579.7|43599.7|43579.7|43592.2|43572.2|4
1640270170000|2021-12-23 14:36:10|43605.4|43585.4|43607.2|43587.2|43609.7|43589.7|43605.4|43585.4|8
1640270180000|2021-12-23 14:36:20|43609.7|43589.7|43614.7|43594.7|43614.7|43594.7|43609.7|43589.7|1
1640270190000|2021-12-23 14:36:30|43612.2|43592.2|43609.7|43589.7|43612.2|43592.2|43609.7|43589.7|3
1640270200000|2021-12-23 14:36:40|43612.2|43592.2|43607.2|43587.2|43612.2|43592.2|43607.2|43587.2|3
1640270210000|2021-12-23 14:36:50|43604.7|43584.7|43602.2|43582.2|43604.7|43584.7|43602.2|43582.2|6
1640270220000|2021-12-23 14:37:00|43600.4|43580.4|43595.4|43575.4|43600.4|43580.4|43592.9|43572.9|8
1640270230000|2021-12-23 14:37:10|43597.2|43577.2|43597.2|43577.2|43599.7|43579.7|43597.2|43577.2|3
1640270240000|2021-12-23 14:37:20|43594.7|43574.7|43594.7|43574.7|43594.7|43574.7|43594.7|43574.7|5
1640270250000|2021-12-23 14:37:30|43597.2|43577.2|43599.7|43579.7|43599.7|43579.7|43594.7|43574.7|3
1640270260000|2021-12-23 14:37:40|43597.9|43577.9|43599.7|43579.7|43599.7|43579.7|43597.9|43577.9|0
1640270270000|2021-12-23 14:37:50|43602.2|43582.2|43604.7|43584.7|43604.7|43584.7|43602.2|43582.2|10
1640270280000|2021-12-23 14:38:00|43606.5|43586.5|43602.9|43582.9|43607.2|43587.2|43602.9|43582.9|10
1640270290000|2021-12-23 14:38:10|43602.2|43582.2|43607.2|43587.2|43607.2|43587.2|43602.2|43582.2|0
1640270300000|2021-12-23 14:38:20|43609|43589|43612.2|43592.2|43612.2|43592.2|43609|43589|3
1640270310000|2021-12-23 14:38:30|43609.7|43589.7|43607.2|43587.2|43609.7|43589.7|43607.2|43587.2|1
1640270320000|2021-12-23 14:38:40|43604.7|43584.7|43607.2|43587.2|43607.2|43587.2|43604.7|43584.7|0
1640270330000|2021-12-23 14:38:50|43605.4|43585.4|43604.7|43584.7|43607.2|43587.2|43604.7|43584.7|2
1640270340000|2021-12-23 14:39:00|43602.9|43582.9|43604|43584|43604.7|43584.7|43602.2|43582.2|5
1640270350000|2021-12-23 14:39:10|43604.7|43584.7|43600.4|43580.4|43604.7|43584.7|43600.4|43580.4|11
1640270360000|2021-12-23 14:39:20|43599.7|43579.7|43594.7|43574.7|43599.7|43579.7|43594.7|43574.7|5
1640270370000|2021-12-23 14:39:30|43592.2|43572.2|43589.7|43569.7|43594.7|43574.7|43589.7|43569.7|9
1640270380000|2021-12-23 14:39:40|43592.2|43572.2|43587.2|43567.2|43592.2|43572.2|43587.2|43567.2|2
1640270390000|2021-12-23 14:39:50|43585.4|43565.4|43584.7|43564.7|43587.2|43567.2|43582.2|43562.2|9
1640270400000|2021-12-23 14:40:00|43586.5|43566.5|43557.2|43537.2|43587.2|43567.2|43557.2|43537.2|35
1640270410000|2021-12-23 14:40:10|43552.2|43532.2|43544.7|43524.7|43552.2|43532.2|43544.7|43524.7|16
1640270420000|2021-12-23 14:40:20|43542.2|43522.2|43524.7|43504.7|43542.2|43522.2|43524.7|43504.7|42
1640270430000|2021-12-23 14:40:30|43522.2|43502.2|43524.7|43504.7|43529.7|43509.7|43522.2|43502.2|22
1640270440000|2021-12-23 14:40:40|43522.9|43502.9|43524.7|43504.7|43524.7|43504.7|43522.9|43502.9|11
1640270450000|2021-12-23 14:40:50|43524|43504|43504.7|43484.7|43532.2|43512.2|43497.2|43477.2|39
1640270460000|2021-12-23 14:41:00|43506.5|43486.5|43495.4|43475.4|43509.7|43489.7|43492.9|43472.9|66
1640270470000|2021-12-23 14:41:10|43497.2|43477.2|43500.4|43480.4|43504.7|43484.7|43495.4|43475.4|21
1640270480000|2021-12-23 14:41:20|43498.6|43478.6|43481.1|43461.1|43500.4|43480.4|43481.1|43461.1|51
1640270490000|2021-12-23 14:41:30|43482.9|43462.9|43487.2|43467.2|43487.9|43467.9|43481.1|43461.1|11
1640270500000|2021-12-23 14:41:40|43489.7|43469.7|43497.2|43477.2|43497.2|43477.2|43487.2|43467.2|17
1640270510000|2021-12-23 14:41:50|43499.7|43479.7|43502.2|43482.2|43502.9|43482.9|43497.2|43477.2|14
1640270520000|2021-12-23 14:42:00|43504|43484|43473.6|43453.6|43504.7|43484.7|43472.9|43452.9|32
1640270530000|2021-12-23 14:42:10|43472.9|43452.9|43468.6|43448.6|43473.6|43453.6|43463.6|43443.6|16
1640270540000|2021-12-23 14:42:20|43466.7|43446.7|43463.6|43443.6|43471.1|43451.1|43463.6|43443.6|43
1640270550000|2021-12-23 14:42:30|43458.6|43438.6|43458.6|43438.6|43458.6|43438.6|43453.6|43433.6|37
1640270560000|2021-12-23 14:42:40|43456.7|43436.7|43458.6|43438.6|43458.6|43438.6|43453.6|43433.6|21
1640270570000|2021-12-23 14:42:50|43457.9|43437.9|43453.6|43433.6|43457.9|43437.9|43448.6|43428.6|35
1640270580000|2021-12-23 14:43:00|43449.2|43429.2|43443.6|43423.6|43449.2|43429.2|43432.9|43412.9|50
1640270590000|2021-12-23 14:43:10|43446.1|43426.1|43443.6|43423.6|43447.9|43427.9|43443.6|43423.6|20
1640270600000|2021-12-23 14:43:20|43448.6|43428.6|43448.6|43428.6|43448.6|43428.6|43448.6|43428.6|9
1640270610000|2021-12-23 14:43:30|43451.1|43431.1|43458.6|43438.6|43462.9|43442.9|43451.1|43431.1|23
1640270620000|2021-12-23 14:43:40|43456.7|43436.7|43456.7|43436.7|43456.7|43436.7|43456.7|43436.7|35
1640270630000|2021-12-23 14:43:50|43454.9|43434.9|43463.6|43443.6|43463.6|43443.6|43451.7|43431.7|23
1640270640000|2021-12-23 14:44:00|43465.4|43445.4|43496.1|43476.1|43496.1|43476.1|43465.4|43445.4|30
1640270650000|2021-12-23 14:44:10|43497.9|43477.9|43501.1|43481.1|43506.1|43486.1|43497.9|43477.9|18
1640270660000|2021-12-23 14:44:20|43503.6|43483.6|43518.6|43498.6|43518.6|43498.6|43503.6|43483.6|8
1640270670000|2021-12-23 14:44:30|43521.1|43501.1|43521.1|43501.1|43523.6|43503.6|43518.6|43498.6|16
1640270680000|2021-12-23 14:44:40|43523.6|43503.6|43528.6|43508.6|43531.1|43511.1|43523.6|43503.6|14
1640270690000|2021-12-23 14:44:50|43527.9|43507.9|43537.2|43517.2|43537.2|43517.2|43527.9|43507.9|25
1640270700000|2021-12-23 14:45:00|43537.9|43517.9|43542.2|43522.2|43550.4|43530.4|43537.9|43517.9|40
1640270710000|2021-12-23 14:45:10|43545.8|43525.8|43557.2|43537.2|43557.2|43537.2|43545.8|43525.8|29
1640270720000|2021-12-23 14:45:20|43554.7|43534.7|43564.7|43544.7|43564.7|43544.7|43554|43534|30
1640270730000|2021-12-23 14:45:30|43562.9|43542.9|43562.2|43542.2|43562.9|43542.9|43559.7|43539.7|7
1640270740000|2021-12-23 14:45:40|43557.9|43537.9|43562.9|43542.9|43562.9|43542.9|43557.9|43537.9|6
1640270750000|2021-12-23 14:45:50|43562.2|43542.2|43567.2|43547.2|43567.2|43547.2|43562.2|43542.2|5
1640270760000|2021-12-23 14:46:00|43562.2|43542.2|43567.2|43547.2|43567.2|43547.2|43562.2|43542.2|10
1640270770000|2021-12-23 14:46:10|43569|43549|43564.7|43544.7|43572.2|43552.2|43564.7|43544.7|21
1640270780000|2021-12-23 14:46:20|43566.5|43546.5|43564.7|43544.7|43567.2|43547.2|43562.2|43542.2|6
1640270790000|2021-12-23 14:46:30|43564|43544|43569.7|43549.7|43569.7|43549.7|43562.2|43542.2|11
1640270800000|2021-12-23 14:46:40|43571.5|43551.5|43587.2|43567.2|43587.2|43567.2|43571.5|43551.5|20
1640270810000|2021-12-23 14:46:50|43592.2|43572.2|43610.8|43590.8|43610.8|43590.8|43592.2|43572.2|46
1640270820000|2021-12-23 14:47:00|43611.5|43591.5|43604|43584|43619.7|43599.7|43604|43584|26
1640270830000|2021-12-23 14:47:10|43603.3|43583.3|43603.3|43583.3|43605.8|43585.8|43598.3|43578.3|5
1640270840000|2021-12-23 14:47:20|||||||||2
1640270850000|2021-12-23 14:47:30|43600.8|43580.8|43595.8|43575.8|43603.3|43583.3|43595.8|43575.8|18
1640270860000|2021-12-23 14:47:40|43598.3|43578.3|43595.8|43575.8|43600.1|43580.1|43595.8|43575.8|2
1640270870000|2021-12-23 14:47:50|43597.6|43577.6|43600.8|43580.8|43600.8|43580.8|43595.8|43575.8|3
1640270880000|2021-12-23 14:48:00|43603.3|43583.3|43598.3|43578.3|43603.3|43583.3|43595.8|43575.8|12
1640270890000|2021-12-23 14:48:10|43597.6|43577.6|43591.5|43571.5|43597.6|43577.6|43591.5|43571.5|2
1640270900000|2021-12-23 14:48:20|43593.3|43573.3|43598.3|43578.3|43598.3|43578.3|43593.3|43573.3|9
1640270910000|2021-12-23 14:48:30|43597.6|43577.6|43603.3|43583.3|43603.3|43583.3|43594|43574|13
1640270920000|2021-12-23 14:48:40|43600.8|43580.8|43600.8|43580.8|43600.8|43580.8|43598.3|43578.3|10
1640270930000|2021-12-23 14:48:50|43604|43584|43623.3|43603.3|43623.3|43603.3|43604|43584|14
1640270940000|2021-12-23 14:49:00|43625.8|43605.8|43615.8|43595.8|43628.3|43608.3|43615.8|43595.8|27
1640270950000|2021-12-23 14:49:10|43620.8|43600.8|43618.3|43598.3|43620.8|43600.8|43618.3|43598.3|14
1640270960000|2021-12-23 14:49:20|43615.8|43595.8|43615.8|43595.8|43615.8|43595.8|43613.3|43593.3|7
1640270970000|2021-12-23 14:49:30|43613.3|43593.3|43615.8|43595.8|43615.8|43595.8|43610.8|43590.8|10
1640270980000|2021-12-23 14:49:40|43616.5|43596.5|43615.8|43595.8|43616.5|43596.5|43615.8|43595.8|2
1640270990000|2021-12-23 14:49:50|43605.8|43585.8|43608.3|43588.3|43608.3|43588.3|43605.8|43585.8|13
1640271000000|2021-12-23 14:50:00|43610.8|43590.8|43620.8|43600.8|43620.8|43600.8|43610.8|43590.8|5
1640271010000|2021-12-23 14:50:10|43623.3|43603.3|43625.8|43605.8|43625.8|43605.8|43621.5|43601.5|10
1640271020000|2021-12-23 14:50:20|||||||||3
1640271030000|2021-12-23 14:50:30|43628.3|43608.3|43633.3|43613.3|43640.8|43620.8|43628.3|43608.3|16
1640271040000|2021-12-23 14:50:40|43631.5|43611.5|43633.3|43613.3|43633.3|43613.3|43630.8|43610.8|7
1640271050000|2021-12-23 14:50:50|43630.8|43610.8|43623.3|43603.3|43630.8|43610.8|43623.3|43603.3|7
1640271060000|2021-12-23 14:51:00|43625.8|43605.8|43625.8|43605.8|43627.6|43607.6|43620.8|43600.8|18
1640271070000|2021-12-23 14:51:10|43629.5|43609.5|43630.8|43610.8|43635.1|43615.1|43629.5|43609.5|9
1640271080000|2021-12-23 14:51:20|43633.3|43613.3|43633.3|43613.3|43633.3|43613.3|43630.8|43610.8|6
1640271090000|2021-12-23 14:51:30|43637.6|43617.6|43645.8|43625.8|43645.8|43625.8|43637.6|43617.6|9
1640271100000|2021-12-23 14:51:40|43643.3|43623.3|43635.1|43615.1|43645.1|43625.1|43635.1|43615.1|6
1640271110000|2021-12-23 14:51:50|43630.8|43610.8|43628.3|43608.3|43630.8|43610.8|43628.3|43608.3|4
1640271120000|2021-12-23 14:52:00|43625.1|43605.1|43625.8|43605.8|43625.8|43605.8|43617.6|43597.6|16
1640271130000|2021-12-23 14:52:10|43628.3|43608.3|43633.3|43613.3|43633.3|43613.3|43628.3|43608.3|3
1640271140000|2021-12-23 14:52:20|43635.8|43615.8|43638.3|43618.3|43643.3|43623.3|43635.8|43615.8|11
1640271150000|2021-12-23 14:52:30|43637.6|43617.6|43633.3|43613.3|43638.3|43618.3|43633.3|43613.3|5
1640271160000|2021-12-23 14:52:40|43635.1|43615.1|43635.8|43615.8|43635.8|43615.8|43635.1|43615.1|3
1640271170000|2021-12-23 14:52:50|||||||||2
1640271180000|2021-12-23 14:53:00|43638.3|43618.3|43643.3|43623.3|43645.8|43625.8|43635.8|43615.8|10
1640271190000|2021-12-23 14:53:10|43641.5|43621.5|43645.8|43625.8|43645.8|43625.8|43640.8|43620.8|5
1640271200000|2021-12-23 14:53:20|43644|43624|43643.3|43623.3|43647.6|43627.6|43643.3|43623.3|6
1640271210000|2021-12-23 14:53:30|43642.6|43622.6|43642.6|43622.6|43642.6|43622.6|43642.6|43622.6|4
1640271220000|2021-12-23 14:53:40|43644.5|43624.5|43640.8|43620.8|43644.5|43624.5|43640.8|43620.8|5
1640271230000|2021-12-23 14:53:50|43643.3|43623.3|43645.1|43625.1|43645.1|43625.1|43640.8|43620.8|2
1640271240000|2021-12-23 14:54:00|43645.8|43625.8|43638.3|43618.3|43645.8|43625.8|43638.3|43618.3|9
1640271250000|2021-12-23 14:54:10|43636.5|43616.5|43636.5|43616.5|43638.3|43618.3|43635.8|43615.8|4
1640271260000|2021-12-23 14:54:20|43635.8|43615.8|43635.8|43615.8|43638.3|43618.3|43634|43614|14
1640271270000|2021-12-23 14:54:30|43634|43614|43635.8|43615.8|43639|43619|43634|43614|8
1640271280000|2021-12-23 14:54:40|43633.3|43613.3|43633.3|43613.3|43635.8|43615.8|43630.8|43610.8|6
1640271290000|2021-12-23 14:54:50|43635.8|43615.8|43637.6|43617.6|43637.6|43617.6|43635.8|43615.8|5
1640271300000|2021-12-23 14:55:00|43638.3|43618.3|43633.3|43613.3|43640.8|43620.8|43630.8|43610.8|4
1640271310000|2021-12-23 14:55:10|43631.5|43611.5|43635.8|43615.8|43635.8|43615.8|43630.8|43610.8|2
1640271320000|2021-12-23 14:55:20|43638.3|43618.3|43638.3|43618.3|43638.3|43618.3|43635.8|43615.8|2
1640271330000|2021-12-23 14:55:30|43636.5|43616.5|43633.3|43613.3|43636.5|43616.5|43631.5|43611.5|10
1640271340000|2021-12-23 14:55:40|43635.1|43615.1|43636.5|43616.5|43636.5|43616.5|43635.1|43615.1|4
1640271350000|2021-12-23 14:55:50|43635.8|43615.8|43635.8|43615.8|43635.8|43615.8|43635.8|43615.8|1
1640271360000|2021-12-23 14:56:00|43638.3|43618.3|43644|43624|43644|43624|43638.3|43618.3|4
1640271370000|2021-12-23 14:56:10|43641.5|43621.5|43644|43624|43644|43624|43641.5|43621.5|3
1640271380000|2021-12-23 14:56:20|43643.3|43623.3|43640.8|43620.8|43643.3|43623.3|43640.8|43620.8|4
1640271390000|2021-12-23 14:56:30|43639|43619|43640.8|43620.8|43640.8|43620.8|43638.3|43618.3|8
1640271400000|2021-12-23 14:56:40|43643.3|43623.3|43643.3|43623.3|43643.3|43623.3|43640.8|43620.8|1
1640271410000|2021-12-23 14:56:50|43645.1|43625.1|43645.8|43625.8|43645.8|43625.8|43645.1|43625.1|8
1640271420000|2021-12-23 14:57:00|43648.3|43628.3|43650.8|43630.8|43650.8|43630.8|43648.3|43628.3|17
1640271430000|2021-12-23 14:57:10|43653.3|43633.3|43663.3|43643.3|43663.3|43643.3|43653.3|43633.3|15
1640271440000|2021-12-23 14:57:20|43661.5|43641.5|43660.8|43640.8|43661.5|43641.5|43658.3|43638.3|4
1640271450000|2021-12-23 14:57:30|43662.6|43642.6|43663.3|43643.3|43663.3|43643.3|43662.6|43642.6|5
1640271460000|2021-12-23 14:57:40|43660.8|43640.8|43663.3|43643.3|43665.8|43645.8|43660.8|43640.8|5
1640271470000|2021-12-23 14:57:50|43665.8|43645.8|43665.8|43645.8|43665.8|43645.8|43665.1|43645.1|2
1640271480000|2021-12-23 14:58:00|43668.3|43648.3|43670.8|43650.8|43670.8|43650.8|43668.3|43648.3|9
1640271490000|2021-12-23 14:58:10|43673.3|43653.3|43673.3|43653.3|43675.1|43655.1|43673.3|43653.3|1
1640271500000|2021-12-23 14:58:20|43675.1|43655.1|43663.3|43643.3|43675.1|43655.1|43663.3|43643.3|13
1640271510000|2021-12-23 14:58:30|43660.8|43640.8|43658.3|43638.3|43660.8|43640.8|43658.3|43638.3|0
1640271520000|2021-12-23 14:58:40|43660.8|43640.8|43660.8|43640.8|43660.8|43640.8|43660.8|43640.8|3
1640271530000|2021-12-23 14:58:50|43658.3|43638.3|43660.8|43640.8|43660.8|43640.8|43658.3|43638.3|5
1640271540000|2021-12-23 14:59:00|43658.3|43638.3|43655.8|43635.8|43658.3|43638.3|43655.8|43635.8|7
1640271550000|2021-12-23 14:59:10|43650.8|43630.8|43645.8|43625.8|43650.8|43630.8|43645.8|43625.8|10
1640271560000|2021-12-23 14:59:20|43643.3|43623.3|43645.8|43625.8|43645.8|43625.8|43643.3|43623.3|4
1640271570000|2021-12-23 14:59:30|43646.5|43626.5|43643.3|43623.3|43646.5|43626.5|43643.3|43623.3|4
1640271580000|2021-12-23 14:59:40|43645.8|43625.8|43644|43624|43645.8|43625.8|43644|43624|3
1640271590000|2021-12-23 14:59:50|43643.3|43623.3|43638.3|43618.3|43645.8|43625.8|43638.3|43618.3|12
1640271600000|2021-12-23 15:00:00|43640.1|43620.1|43638.3|43618.3|43640.8|43620.8|43635.8|43615.8|9
1640271610000|2021-12-23 15:00:10|43639|43619|43641.5|43621.5|43641.5|43621.5|43639|43619|0
1640271620000|2021-12-23 15:00:20|43643.3|43623.3|43645.8|43625.8|43645.8|43625.8|43643.3|43623.3|2
1640271630000|2021-12-23 15:00:30|43646.5|43626.5|43648.3|43628.3|43652.6|43632.6|43646.5|43626.5|5
1640271640000|2021-12-23 15:00:40|43650.8|43630.8|43653.3|43633.3|43653.3|43633.3|43650.8|43630.8|4
1640271650000|2021-12-23 15:00:50|43655.1|43635.1|43650.8|43630.8|43655.8|43635.8|43650.8|43630.8|4
1640271660000|2021-12-23 15:01:00|43651.5|43631.5|43653.3|43633.3|43658.3|43638.3|43651.5|43631.5|5
1640271670000|2021-12-23 15:01:10|43650.8|43630.8|43653.3|43633.3|43653.3|43633.3|43643.3|43623.3|11
1640271680000|2021-12-23 15:01:20|43651.5|43631.5|43643.3|43623.3|43651.5|43631.5|43640.8|43620.8|13
1640271690000|2021-12-23 15:01:30|43642.6|43622.6|43640.8|43620.8|43643.3|43623.3|43640.8|43620.8|7
1640271700000|2021-12-23 15:01:40|43638.3|43618.3|43630.8|43610.8|43638.3|43618.3|43630.8|43610.8|8
1640271710000|2021-12-23 15:01:50|43633.3|43613.3|43633.3|43613.3|43633.3|43613.3|43630.8|43610.8|2
1640271720000|2021-12-23 15:02:00|43634|43614|43632.2|43612.2|43636.5|43616.5|43632.2|43612.2|6
1640271730000|2021-12-23 15:02:10|43634.7|43614.7|43634.7|43614.7|43634.7|43614.7|43634.7|43614.7|5
1640271740000|2021-12-23 15:02:20|43632.2|43612.2|43627.9|43607.9|43632.2|43612.2|43627.9|43607.9|16
1640271750000|2021-12-23 15:02:30|43627.2|43607.2|43625.4|43605.4|43627.2|43607.2|43625.4|43605.4|9
1640271760000|2021-12-23 15:02:40|43622.2|43602.2|43622.2|43602.2|43622.2|43602.2|43617.9|43597.9|5
1640271770000|2021-12-23 15:02:50|43625.4|43605.4|43634.7|43614.7|43636.5|43616.5|43622.2|43602.2|17
1640271780000|2021-12-23 15:03:00|43632.9|43612.9|43637.2|43617.2|43639.7|43619.7|43632.2|43612.2|14
1640271790000|2021-12-23 15:03:10|43636.5|43616.5|43631.5|43611.5|43636.5|43616.5|43629|43609|17
1640271800000|2021-12-23 15:03:20|43629|43609|43629|43609|43629|43609|43624.7|43604.7|14
1640271810000|2021-12-23 15:03:30|43631.5|43611.5|43629|43609|43631.5|43611.5|43629|43609|9
1640271820000|2021-12-23 15:03:40|43631.5|43611.5|43632.2|43612.2|43632.2|43612.2|43629|43609|4
1640271830000|2021-12-23 15:03:50|43634.7|43614.7|43639|43619|43639|43619|43634.7|43614.7|7
1640271840000|2021-12-23 15:04:00|43641.5|43621.5|43640.4|43620.4|43644|43624|43639|43619|7
1640271850000|2021-12-23 15:04:10|43639.7|43619.7|43644.7|43624.7|43644.7|43624.7|43639.7|43619.7|1
1640271860000|2021-12-23 15:04:20|43642.2|43622.2|43642.2|43622.2|43642.2|43622.2|43642.2|43622.2|2
1640271870000|2021-12-23 15:04:30|43644|43624|43642.2|43622.2|43647.2|43627.2|43642.2|43622.2|5
1640271880000|2021-12-23 15:04:40|43639|43619|43629.7|43609.7|43639|43619|43629.7|43609.7|4
1640271890000|2021-12-23 15:04:50|||||||||1
1640271900000|2021-12-23 15:05:00|43632.2|43612.2|43642.2|43622.2|43642.2|43622.2|43632.2|43612.2|10
1640271910000|2021-12-23 15:05:10|43644|43624|43634|43614|43646.5|43626.5|43632.9|43612.9|23
1640271920000|2021-12-23 15:05:20|43635.8|43615.8|43638.3|43618.3|43638.3|43618.3|43633.3|43613.3|7
1640271930000|2021-12-23 15:05:30|43636.5|43616.5|43638.3|43618.3|43638.3|43618.3|43635.8|43615.8|4
1640271940000|2021-12-23 15:05:40|43636.5|43616.5|43635.8|43615.8|43636.5|43616.5|43635.8|43615.8|1
1640271950000|2021-12-23 15:05:50|43638.3|43618.3|43640.8|43620.8|43642.6|43622.6|43635.8|43615.8|2
1640271960000|2021-12-23 15:06:00|43643.3|43623.3|43640.8|43620.8|43643.3|43623.3|43640.8|43620.8|2
1640271970000|2021-12-23 15:06:10|43643.3|43623.3|43645.8|43625.8|43645.8|43625.8|43640.8|43620.8|6
1640271980000|2021-12-23 15:06:20|43648.3|43628.3|43678.3|43658.3|43690.8|43670.8|43648.3|43628.3|55
1640271990000|2021-12-23 15:06:30|43680.8|43660.8|43678.3|43658.3|43683.3|43663.3|43675.8|43655.8|12
1640272000000|2021-12-23 15:06:40|43676.5|43656.5|43685.8|43665.8|43685.8|43665.8|43675.8|43655.8|8
1640272010000|2021-12-23 15:06:50|43675.8|43655.8|43690.8|43670.8|43693.3|43673.3|43673.3|43653.3|33
1640272020000|2021-12-23 15:07:00|43692.6|43672.6|43720.8|43700.8|43725.8|43705.8|43692.6|43672.6|85
1640272030000|2021-12-23 15:07:10|43719|43699|43715.8|43695.8|43719|43699|43708.3|43688.3|26
1640272040000|2021-12-23 15:07:20|43718.3|43698.3|43709|43689|43718.3|43698.3|43709|43689|12
1640272050000|2021-12-23 15:07:30|43706.5|43686.5|43705.8|43685.8|43706.5|43686.5|43700.8|43680.8|8
1640272060000|2021-12-23 15:07:40|43705.1|43685.1|43705.8|43685.8|43705.8|43685.8|43703.3|43683.3|4
1640272080000|2021-12-23 15:08:00|43707.6|43687.6|43711.9|43691.9|43713.3|43693.3|43705.8|43685.8|7
1640272090000|2021-12-23 15:08:10|43708.3|43688.3|43708.3|43688.3|43713.3|43693.3|43708.3|43688.3|9
1640272100000|2021-12-23 15:08:20|43705.8|43685.8|43705.8|43685.8|43708.3|43688.3|43705.8|43685.8|11
1640272110000|2021-12-23 15:08:30|43703.3|43683.3|43697.6|43677.6|43703.3|43683.3|43697.6|43677.6|24
1640272120000|2021-12-23 15:08:40|43696.9|43676.9|43687.6|43667.6|43696.9|43676.9|43686.9|43666.9|8
1640272130000|2021-12-23 15:08:50|43685.1|43665.1|43675.8|43655.8|43685.1|43665.1|43673.3|43653.3|9
1640272140000|2021-12-23 15:09:00|43670.8|43650.8|43668.3|43648.3|43670.8|43650.8|43663.3|43643.3|12
1640272150000|2021-12-23 15:09:10|43670.8|43650.8|43683.3|43663.3|43683.3|43663.3|43670.8|43650.8|5
1640272160000|2021-12-23 15:09:20|43685.1|43665.1|43683.3|43663.3|43685.8|43665.8|43683.3|43663.3|5
1640272170000|2021-12-23 15:09:30|43685.1|43665.1|43683.3|43663.3|43685.8|43665.8|43683.3|43663.3|3
1640272180000|2021-12-23 15:09:40|43681.5|43661.5|43680.8|43660.8|43681.5|43661.5|43680.8|43660.8|4
1640272190000|2021-12-23 15:09:50|43679|43659|43673.3|43653.3|43679|43659|43673.3|43653.3|4
1640272200000|2021-12-23 15:10:00|43671.5|43651.5|43668.3|43648.3|43671.5|43651.5|43668.3|43648.3|2
1640272210000|2021-12-23 15:10:10|43665.8|43645.8|43662.6|43642.6|43665.8|43645.8|43662.6|43642.6|11
1640272220000|2021-12-23 15:10:20|43663.3|43643.3|43668.3|43648.3|43668.3|43648.3|43663.3|43643.3|4
1640272230000|2021-12-23 15:10:30|||||||||1
1640272240000|2021-12-23 15:10:40|43669|43649|43674|43654|43674|43654|43669|43649|4
1640272250000|2021-12-23 15:10:50|43675.8|43655.8|43675.8|43655.8|43675.8|43655.8|43675.1|43655.1|7
1640272260000|2021-12-23 15:11:00|43677.6|43657.6|43673.3|43653.3|43677.6|43657.6|43670.8|43650.8|8
1640272270000|2021-12-23 15:11:10|43675.1|43655.1|43695.1|43675.1|43695.1|43675.1|43675.1|43655.1|7
1640272280000|2021-12-23 15:11:20|43695.8|43675.8|43700.8|43680.8|43700.8|43680.8|43695.8|43675.8|3
1640272290000|2021-12-23 15:11:30|43698.3|43678.3|43695.8|43675.8|43698.3|43678.3|43695.8|43675.8|4
1640272300000|2021-12-23 15:11:40|||||||||5
1640272310000|2021-12-23 15:11:50|43698.3|43678.3|43697.6|43677.6|43698.3|43678.3|43695.8|43675.8|2
1640272320000|2021-12-23 15:12:00|43698.3|43678.3|43695.8|43675.8|43698.3|43678.3|43695.8|43675.8|2
1640272330000|2021-12-23 15:12:10|43700.8|43680.8|43695.8|43675.8|43700.8|43680.8|43695.8|43675.8|3
1640272340000|2021-12-23 15:12:20|||||||||4
1640272350000|2021-12-23 15:12:30|43694|43674|43690.8|43670.8|43694|43674|43690.8|43670.8|1
1640272360000|2021-12-23 15:12:40|43688.3|43668.3|43680.8|43660.8|43688.3|43668.3|43680.8|43660.8|7
1640272370000|2021-12-23 15:12:50|||||||||3
1640272380000|2021-12-23 15:13:00|43677.2|43657.2|43682.6|43662.6|43682.6|43662.6|43675.8|43655.8|9
1640272390000|2021-12-23 15:13:10|43685.1|43665.1|43685.1|43665.1|43685.1|43665.1|43685.1|43665.1|3
1640272410000|2021-12-23 15:13:30|43686.9|43666.9|43678.3|43658.3|43686.9|43666.9|43678.3|43658.3|4
1640272420000|2021-12-23 15:13:40|43680.8|43660.8|43683.3|43663.3|43685.8|43665.8|43680.8|43660.8|11
1640272430000|2021-12-23 15:13:50|43682.6|43662.6|43680.8|43660.8|43682.6|43662.6|43680.8|43660.8|5
1640272440000|2021-12-23 15:14:00|43682.6|43662.6|43685.8|43665.8|43685.8|43665.8|43682.6|43662.6|2
1640272450000|2021-12-23 15:14:10|43687.6|43667.6|43705.1|43685.1|43705.1|43685.1|43687.6|43667.6|31
1640272460000|2021-12-23 15:14:20|43705.8|43685.8|43698.3|43678.3|43705.8|43685.8|43698.3|43678.3|7
1640272470000|2021-12-23 15:14:30|43700.8|43680.8|43698.3|43678.3|43700.8|43680.8|43698.3|43678.3|1
1640272480000|2021-12-23 15:14:40|43700.1|43680.1|43696.5|43676.5|43700.1|43680.1|43696.5|43676.5|0
1640272490000|2021-12-23 15:14:50|43697.6|43677.6|43698.3|43678.3|43698.3|43678.3|43695.8|43675.8|1
1640272500000|2021-12-23 15:15:00|43700.1|43680.1|43686.5|43666.5|43700.1|43680.1|43685.8|43665.8|11
1640272510000|2021-12-23 15:15:10|43691.5|43671.5|43700.8|43680.8|43700.8|43680.8|43690.8|43670.8|6
1640272520000|2021-12-23 15:15:20|43703.3|43683.3|43708.3|43688.3|43708.3|43688.3|43703.3|43683.3|6
1640272530000|2021-12-23 15:15:30|43710.8|43690.8|43715.8|43695.8|43715.8|43695.8|43710.8|43690.8|15
1640272540000|2021-12-23 15:15:40|43721.5|43701.5|43720.8|43700.8|43724|43704|43718.3|43698.3|13
1640272550000|2021-12-23 15:15:50|43719|43699|43710.8|43690.8|43719|43699|43710.8|43690.8|6
1640272560000|2021-12-23 15:16:00|43709|43689|43705.8|43685.8|43710.8|43690.8|43705.8|43685.8|2
1640272570000|2021-12-23 15:16:10|||||||||8
1640272580000|2021-12-23 15:16:20|43707.6|43687.6|43705.8|43685.8|43710.1|43690.1|43703.3|43683.3|10
1640272590000|2021-12-23 15:16:30|43708.3|43688.3|43709|43689|43710.8|43690.8|43708.3|43688.3|16
1640272600000|2021-12-23 15:16:40|43708.3|43688.3|43723.3|43703.3|43723.3|43703.3|43708.3|43688.3|12
1640272610000|2021-12-23 15:16:50|43721.5|43701.5|43730.8|43710.8|43730.8|43710.8|43721.5|43701.5|9
1640272620000|2021-12-23 15:17:00|43731.5|43711.5|43750.8|43730.8|43750.8|43730.8|43731.5|43711.5|28
1640272630000|2021-12-23 15:17:10|43752.6|43732.6|43750.8|43730.8|43753.3|43733.3|43748.3|43728.3|19
1640272640000|2021-12-23 15:17:20|43753.3|43733.3|43763.3|43743.3|43765.1|43745.1|43753.3|43733.3|28
1640272650000|2021-12-23 15:17:30|43765.1|43745.1|43768.3|43748.3|43770.8|43750.8|43763.3|43743.3|13
1640272660000|2021-12-23 15:17:40|43766.5|43746.5|43765.8|43745.8|43766.5|43746.5|43763.3|43743.3|5
1640272670000|2021-12-23 15:17:50|43763.3|43743.3|43763.3|43743.3|43763.3|43743.3|43760.8|43740.8|13
1640272680000|2021-12-23 15:18:00|43765.1|43745.1|43770.8|43750.8|43770.8|43750.8|43765.1|43745.1|14
1640272690000|2021-12-23 15:18:10|43773.3|43753.3|43778.3|43758.3|43780.8|43760.8|43773.3|43753.3|14
1640272700000|2021-12-23 15:18:20|43780.1|43760.1|43780.8|43760.8|43780.8|43760.8|43780.1|43760.1|17
1640272710000|2021-12-23 15:18:30|43783.3|43763.3|43783.3|43763.3|43783.3|43763.3|43783.3|43763.3|4
1640272720000|2021-12-23 15:18:40|43780.8|43760.8|43753.3|43733.3|43780.8|43760.8|43753.3|43733.3|23
1640272730000|2021-12-23 15:18:50|43750.8|43730.8|43753.3|43733.3|43755.8|43735.8|43750.8|43730.8|14
1640272740000|2021-12-23 15:19:00|43755.8|43735.8|43750.8|43730.8|43755.8|43735.8|43748.3|43728.3|23
1640272750000|2021-12-23 15:19:10|43753.3|43733.3|43750.8|43730.8|43755.8|43735.8|43750.8|43730.8|15
1640272760000|2021-12-23 15:19:20|43749|43729|43740.8|43720.8|43749|43729|43740.8|43720.8|13
1640272770000|2021-12-23 15:19:30|43744.4|43724.4|43745.1|43725.1|43745.8|43725.8|43740.8|43720.8|8
1640272780000|2021-12-23 15:19:40|43745.8|43725.8|43750.8|43730.8|43750.8|43730.8|43745.8|43725.8|10
1640272790000|2021-12-23 15:19:50|43748.3|43728.3|43757.6|43737.6|43757.6|43737.6|43745.8|43725.8|5
1640272800000|2021-12-23 15:20:00|43758.3|43738.3|43784.4|43764.4|43784.4|43764.4|43758.3|43738.3|25
1640272810000|2021-12-23 15:20:10|43786.2|43766.2|43793.3|43773.3|43795.8|43775.8|43785.1|43765.1|16
1640272820000|2021-12-23 15:20:20|43795.8|43775.8|43784|43764|43795.8|43775.8|43781.5|43761.5|9
1640272830000|2021-12-23 15:20:30|43782.2|43762.2|43780.8|43760.8|43783.3|43763.3|43780.8|43760.8|3
1640272840000|2021-12-23 15:20:40|43783.3|43763.3|43788.3|43768.3|43788.3|43768.3|43780.8|43760.8|7
1640272850000|2021-12-23 15:20:50|43786.5|43766.5|43810.8|43790.8|43810.8|43790.8|43785.8|43765.8|14
1640272860000|2021-12-23 15:21:00|43809|43789|43807.6|43787.6|43810.8|43790.8|43804|43784|16
1640272870000|2021-12-23 15:21:10|43808.3|43788.3|43815.8|43795.8|43817.6|43797.6|43803.3|43783.3|35
1640272880000|2021-12-23 15:21:20|43818.3|43798.3|43825.8|43805.8|43829.4|43809.4|43818.3|43798.3|38
1640272890000|2021-12-23 15:21:30|43824|43804|43820.8|43800.8|43825.8|43805.8|43820.8|43800.8|7
1640272900000|2021-12-23 15:21:40|43823.3|43803.3|43820.8|43800.8|43823.3|43803.3|43818.3|43798.3|8
1640272910000|2021-12-23 15:21:50|43818.3|43798.3|43815.8|43795.8|43818.3|43798.3|43815.8|43795.8|19
1640272920000|2021-12-23 15:22:00|43813.3|43793.3|43818.3|43798.3|43818.3|43798.3|43810.8|43790.8|12
1640272930000|2021-12-23 15:22:10|43820.8|43800.8|43815.8|43795.8|43820.8|43800.8|43815.8|43795.8|23
1640272940000|2021-12-23 15:22:20|43817.6|43797.6|43815.1|43795.1|43817.6|43797.6|43815.1|43795.1|57
1640272950000|2021-12-23 15:22:30|43815.8|43795.8|43810.6|43790.6|43815.8|43795.8|43810.6|43790.6|6
1640272960000|2021-12-23 15:22:40|43813.1|43793.1|43806.9|43786.9|43813.7|43793.7|43799.4|43779.4|17
1640272970000|2021-12-23 15:22:50|43805.1|43785.1|43804.4|43784.4|43806.9|43786.9|43804.4|43784.4|2
1640272980000|2021-12-23 15:23:00|43806.9|43786.9|43814.4|43794.4|43814.4|43794.4|43806.9|43786.9|22
1640272990000|2021-12-23 15:23:10|43816.2|43796.2|43818.7|43798.7|43818.7|43798.7|43813.7|43793.7|7
1640273000000|2021-12-23 15:23:20|43814.4|43794.4|43814.4|43794.4|43819.4|43799.4|43814.4|43794.4|11
1640273010000|2021-12-23 15:23:30|43812.6|43792.6|43811.9|43791.9|43813.7|43793.7|43811.9|43791.9|12
1640273020000|2021-12-23 15:23:40|43813.7|43793.7|43809.4|43789.4|43814.4|43794.4|43809.4|43789.4|16
1640273030000|2021-12-23 15:23:50|43806.9|43786.9|43809.4|43789.4|43809.4|43789.4|43806.9|43786.9|9
1640273040000|2021-12-23 15:24:00|43806.9|43786.9|43806.9|43786.9|43806.9|43786.9|43806.9|43786.9|6
1640273050000|2021-12-23 15:24:10|43804.4|43784.4|43796.9|43776.9|43804.4|43784.4|43794.4|43774.4|24
1640273060000|2021-12-23 15:24:20|43794.4|43774.4|43796.9|43776.9|43796.9|43776.9|43794.4|43774.4|2
1640273070000|2021-12-23 15:24:30|43799.4|43779.4|43798.7|43778.7|43799.4|43779.4|43796.9|43776.9|5
1640273080000|2021-12-23 15:24:40|43796.2|43776.2|43796.2|43776.2|43798.7|43778.7|43796.2|43776.2|8
1640273090000|2021-12-23 15:24:50|43794.4|43774.4|43791.9|43771.9|43794.4|43774.4|43791.9|43771.9|30
1640273100000|2021-12-23 15:25:00|43791.2|43771.2|43791.2|43771.2|43791.2|43771.2|43791.2|43771.2|7
1640273110000|2021-12-23 15:25:10|43786.9|43766.9|43784.4|43764.4|43786.9|43766.9|43784.4|43764.4|10
1640273120000|2021-12-23 15:25:20|43781.9|43761.9|43784.4|43764.4|43784.4|43764.4|43780.1|43760.1|19
1640273130000|2021-12-23 15:25:30|43786.9|43766.9|43784.4|43764.4|43786.9|43766.9|43784.4|43764.4|6
1640273140000|2021-12-23 15:25:40|43781.9|43761.9|43781.9|43761.9|43781.9|43761.9|43781.9|43761.9|1
1640273150000|2021-12-23 15:25:50|43783.7|43763.7|43784.4|43764.4|43784.4|43764.4|43781.9|43761.9|7
1640273160000|2021-12-23 15:26:00|43780.1|43760.1|43781.9|43761.9|43781.9|43761.9|43780.1|43760.1|4
1640273170000|2021-12-23 15:26:10|43784.4|43764.4|43786.9|43766.9|43786.9|43766.9|43784.4|43764.4|4
1640273180000|2021-12-23 15:26:20|43785.1|43765.1|43784.4|43764.4|43785.1|43765.1|43784.4|43764.4|0
1640273190000|2021-12-23 15:26:30|43781.9|43761.9|43781.9|43761.9|43781.9|43761.9|43781.9|43761.9|6
1640273200000|2021-12-23 15:26:40|43784.4|43764.4|43789.4|43769.4|43793.7|43773.7|43784.4|43764.4|16
1640273210000|2021-12-23 15:26:50|43785.8|43765.8|43789.4|43769.4|43789.4|43769.4|43784.4|43764.4|3
1640273230000|2021-12-23 15:27:10|43787.6|43767.6|43791.9|43771.9|43791.9|43771.9|43786.9|43766.9|11
1640273240000|2021-12-23 15:27:20|43790.1|43770.1|43791.9|43771.9|43791.9|43771.9|43789.4|43769.4|0
1640273250000|2021-12-23 15:27:30|43794.4|43774.4|43794.4|43774.4|43794.4|43774.4|43791.9|43771.9|3
1640273260000|2021-12-23 15:27:40|43796.2|43776.2|43794.4|43774.4|43796.2|43776.2|43791.9|43771.9|3
1640273270000|2021-12-23 15:27:50|43791.9|43771.9|43791.9|43771.9|43794.4|43774.4|43789.4|43769.4|5
1640273280000|2021-12-23 15:28:00|43794.4|43774.4|43789.4|43769.4|43794.4|43774.4|43789.4|43769.4|19
1640273290000|2021-12-23 15:28:10|43786.9|43766.9|43786.9|43766.9|43786.9|43766.9|43786.9|43766.9|2
1640273300000|2021-12-23 15:28:20|43784.4|43764.4|43779.4|43759.4|43784.4|43764.4|43779.4|43759.4|23
1640273310000|2021-12-23 15:28:30|43784.4|43764.4|43781.9|43761.9|43784.4|43764.4|43781.9|43761.9|3
1640273320000|2021-12-23 15:28:40|43784.4|43764.4|43784.4|43764.4|43784.4|43764.4|43784.4|43764.4|1
1640273330000|2021-12-23 15:28:50|43786.9|43766.9|43786.9|43766.9|43786.9|43766.9|43786.9|43766.9|0
1640273340000|2021-12-23 15:29:00|43789.4|43769.4|43789.4|43769.4|43789.4|43769.4|43789.4|43769.4|3
1640273350000|2021-12-23 15:29:10|||||||||1
1640273360000|2021-12-23 15:29:20|43791.2|43771.2|43789.4|43769.4|43796.2|43776.2|43789.4|43769.4|14
1640273370000|2021-12-23 15:29:30|43787.6|43767.6|43786.9|43766.9|43789.4|43769.4|43786.9|43766.9|5
1640273380000|2021-12-23 15:29:40|43788.7|43768.7|43780.1|43760.1|43789.4|43769.4|43780.1|43760.1|62
1640273390000|2021-12-23 15:29:50|43787.6|43767.6|43786.9|43766.9|43787.6|43767.6|43786.9|43766.9|16
1640273400000|2021-12-23 15:30:00|43789.4|43769.4|43789.4|43769.4|43789.4|43769.4|43786.9|43766.9|66
1640273410000|2021-12-23 15:30:10|43791.2|43771.2|43806.9|43786.9|43806.9|43786.9|43791.2|43771.2|29
1640273420000|2021-12-23 15:30:20|43808.7|43788.7|43804.4|43784.4|43809.4|43789.4|43804.4|43784.4|1
1640273430000|2021-12-23 15:30:30|43799.4|43779.4|43801.9|43781.9|43801.9|43781.9|43796.9|43776.9|37
1640273440000|2021-12-23 15:30:40|43804.4|43784.4|43811.9|43791.9|43811.9|43791.9|43804.4|43784.4|18
1640273450000|2021-12-23 15:30:50|43814.4|43794.4|43819.4|43799.4|43819.4|43799.4|43814.4|43794.4|7
1640273460000|2021-12-23 15:31:00|43821.9|43801.9|43831.2|43811.2|43831.2|43811.2|43821.9|43801.9|18
1640273470000|2021-12-23 15:31:10|43829.4|43809.4|43819.4|43799.4|43829.4|43809.4|43819.4|43799.4|18
1640273480000|2021-12-23 15:31:20|43817.6|43797.6|43809.4|43789.4|43817.6|43797.6|43809.4|43789.4|4
1640273490000|2021-12-23 15:31:30|43806.9|43786.9|43814.4|43794.4|43814.4|43794.4|43806.9|43786.9|3
1640273500000|2021-12-23 15:31:40|43812.6|43792.6|43811.9|43791.9|43812.6|43792.6|43811.9|43791.9|1
1640273510000|2021-12-23 15:31:50|43811.2|43791.2|43806.9|43786.9|43811.2|43791.2|43806.9|43786.9|5
1640273530000|2021-12-23 15:32:10|43804.4|43784.4|43804.4|43784.4|43804.4|43784.4|43804.4|43784.4|2
1640273540000|2021-12-23 15:32:20|43803.7|43783.7|43804.4|43784.4|43804.4|43784.4|43801.9|43781.9|5
1640273550000|2021-12-23 15:32:30|||||||||1
1640273560000|2021-12-23 15:32:40|43806.9|43786.9|43806.9|43786.9|43808.7|43788.7|43806.9|43786.9|1
1640273570000|2021-12-23 15:32:50|||||||||3
1640273580000|2021-12-23 15:33:00|43805.1|43785.1|43806.9|43786.9|43806.9|43786.9|43804.4|43784.4|1
1640273590000|2021-12-23 15:33:10|43804.4|43784.4|43806.9|43786.9|43806.9|43786.9|43804.4|43784.4|1
1640273600000|2021-12-23 15:33:20|43805.1|43785.1|43806.9|43786.9|43806.9|43786.9|43805.1|43785.1|4
1640273610000|2021-12-23 15:33:30|43805.1|43785.1|43807.6|43787.6|43809.4|43789.4|43804.4|43784.4|2
1640273620000|2021-12-23 15:33:40|43808.7|43788.7|43806.9|43786.9|43809.4|43789.4|43806.9|43786.9|0
1640273630000|2021-12-23 15:33:50|||||||||1
1640273640000|2021-12-23 15:34:00|43809.4|43789.4|43814.4|43794.4|43814.4|43794.4|43809.4|43789.4|10
1640273650000|2021-12-23 15:34:10|43819.4|43799.4|43819.4|43799.4|43819.4|43799.4|43819.4|43799.4|7
1640273660000|2021-12-23 15:34:20|43823|43803|43828.7|43808.7|43828.7|43808.7|43823|43803|5
1640273670000|2021-12-23 15:34:30|43830.5|43810.5|43831.9|43811.9|43833.7|43813.7|43830.5|43810.5|11
1640273680000|2021-12-23 15:34:40|43830.1|43810.1|43834.4|43814.4|43834.4|43814.4|43829.4|43809.4|10
1640273690000|2021-12-23 15:34:50|43831.9|43811.9|43834.4|43814.4|43834.4|43814.4|43831.9|43811.9|4
1640273700000|2021-12-23 15:35:00|43836.2|43816.2|43838|43818|43838.7|43818.7|43836.2|43816.2|5
1640273710000|2021-12-23 15:35:10|43838.7|43818.7|43824.4|43804.4|43838.7|43818.7|43824.4|43804.4|11
1640273720000|2021-12-23 15:35:20|43821.9|43801.9|43821.9|43801.9|43821.9|43801.9|43821.9|43801.9|0
1640273730000|2021-12-23 15:35:30|43823.7|43803.7|43834.4|43814.4|43834.4|43814.4|43823.7|43803.7|9
1640273740000|2021-12-23 15:35:40|43836.9|43816.9|43836.9|43816.9|43836.9|43816.9|43836.9|43816.9|1
1640273750000|2021-12-23 15:35:50|43834.4|43814.4|43841.9|43821.9|43841.9|43821.9|43834.4|43814.4|4
1640273760000|2021-12-23 15:36:00|43839.4|43819.4|43841.9|43821.9|43844.4|43824.4|43839.4|43819.4|2
1640273770000|2021-12-23 15:36:10|43843.7|43823.7|43849.4|43829.4|43849.4|43829.4|43841.9|43821.9|14
1640273780000|2021-12-23 15:36:20|||||||||2
1640273790000|2021-12-23 15:36:30|43847.6|43827.6|43831.9|43811.9|43847.6|43827.6|43831.9|43811.9|16
1640273800000|2021-12-23 15:36:40|43830.1|43810.1|43824.4|43804.4|43830.1|43810.1|43824.4|43804.4|8
1640273810000|2021-12-23 15:36:50|43826.9|43806.9|43824.4|43804.4|43829.4|43809.4|43824.4|43804.4|5
1640273820000|2021-12-23 15:37:00|43821.9|43801.9|43821.9|43801.9|43821.9|43801.9|43821.9|43801.9|7
1640273830000|2021-12-23 15:37:10|43820.1|43800.1|43819.4|43799.4|43820.1|43800.1|43819.4|43799.4|1
1640273840000|2021-12-23 15:37:20|43820.1|43800.1|43821.9|43801.9|43821.9|43801.9|43820.1|43800.1|4
1640273850000|2021-12-23 15:37:30|43823.7|43803.7|43824.4|43804.4|43824.4|43804.4|43823.7|43803.7|0
1640273860000|2021-12-23 15:37:40|43819.4|43799.4|43824.4|43804.4|43824.4|43804.4|43819.4|43799.4|8
1640273870000|2021-12-23 15:37:50|43826.9|43806.9|43829.4|43809.4|43829.4|43809.4|43826.9|43806.9|1
1640273880000|2021-12-23 15:38:00|43831.9|43811.9|43839.4|43819.4|43839.4|43819.4|43831.9|43811.9|5
1640273890000|2021-12-23 15:38:10|43841.9|43821.9|43844.4|43824.4|43844.4|43824.4|43841.9|43821.9|1
1640273900000|2021-12-23 15:38:20|43848|43828|43851.9|43831.9|43851.9|43831.9|43848|43828|8
1640273910000|2021-12-23 15:38:30|43849.4|43829.4|43844.4|43824.4|43849.4|43829.4|43844.4|43824.4|4
1640273930000|2021-12-23 15:38:50|43841.9|43821.9|43844.4|43824.4|43844.4|43824.4|43841.9|43821.9|2
1640273940000|2021-12-23 15:39:00|43846.2|43826.2|43856.9|43836.9|43856.9|43836.9|43846.2|43826.2|8
1640273950000|2021-12-23 15:39:10|43859.4|43839.4|43859.4|43839.4|43859.4|43839.4|43854.4|43834.4|6
1640273960000|2021-12-23 15:39:20|43856.9|43836.9|43863.7|43843.7|43866.2|43846.2|43856.9|43836.9|8
1640273970000|2021-12-23 15:39:30|43866.2|43846.2|43869.4|43849.4|43869.4|43849.4|43864.4|43844.4|8
1640273980000|2021-12-23 15:39:40|43864.4|43844.4|43864.4|43844.4|43869.4|43849.4|43864.4|43844.4|4
1640273990000|2021-12-23 15:39:50|43861.9|43841.9|43866.2|43846.2|43866.2|43846.2|43861.9|43841.9|5
1640274000000|2021-12-23 15:40:00|43866.9|43846.9|43874.4|43854.4|43874.4|43854.4|43866.9|43846.9|8
1640274010000|2021-12-23 15:40:10|43876.2|43856.2|43872.6|43852.6|43876.2|43856.2|43872.6|43852.6|9
1640274020000|2021-12-23 15:40:20|43874.4|43854.4|43872.6|43852.6|43874.4|43854.4|43872.6|43852.6|1
1640274030000|2021-12-23 15:40:30|43874.4|43854.4|43881.2|43861.2|43881.2|43861.2|43874.4|43854.4|6
1640274040000|2021-12-23 15:40:40|43879.4|43859.4|43881.2|43861.2|43881.2|43861.2|43879.4|43859.4|3
1640274060000|2021-12-23 15:41:00|43879.4|43859.4|43881.9|43861.9|43884.4|43864.4|43879.4|43859.4|7
1640274070000|2021-12-23 15:41:10|43884.4|43864.4|43881.9|43861.9|43884.4|43864.4|43881.9|43861.9|2
1640274080000|2021-12-23 15:41:20|43883.7|43863.7|43881.9|43861.9|43883.7|43863.7|43879.4|43859.4|4
1640274090000|2021-12-23 15:41:30|43879.4|43859.4|43879.4|43859.4|43879.4|43859.4|43878.7|43858.7|13
1640274100000|2021-12-23 15:41:40|43882.6|43862.6|43884.4|43864.4|43884.4|43864.4|43881.2|43861.2|20
1640274110000|2021-12-23 15:41:50|43883.7|43863.7|43881.9|43861.9|43884.4|43864.4|43881.9|43861.9|7
1640274120000|2021-12-23 15:42:00|43880.1|43860.1|43884.4|43864.4|43884.4|43864.4|43880.1|43860.1|5
1640274130000|2021-12-23 15:42:10|43881.9|43861.9|43875.1|43855.1|43881.9|43861.9|43875.1|43855.1|17
1640274140000|2021-12-23 15:42:20|43879.4|43859.4|43881.9|43861.9|43883.7|43863.7|43879.4|43859.4|10
1640274160000|2021-12-23 15:42:40|43880.1|43860.1|43876.9|43856.9|43880.1|43860.1|43876.9|43856.9|8
1640274170000|2021-12-23 15:42:50|43878.7|43858.7|43874.4|43854.4|43878.7|43858.7|43874.4|43854.4|4
1640274180000|2021-12-23 15:43:00|43872.6|43852.6|43874.4|43854.4|43874.4|43854.4|43872.6|43852.6|7
1640274190000|2021-12-23 15:43:10|43876.9|43856.9|43879.4|43859.4|43879.4|43859.4|43876.9|43856.9|1
1640274200000|2021-12-23 15:43:20|43881.2|43861.2|43881.9|43861.9|43881.9|43861.9|43879.4|43859.4|6
1640274210000|2021-12-23 15:43:30|43877.6|43857.6|43879.4|43859.4|43879.4|43859.4|43875.8|43855.8|11
1640274220000|2021-12-23 15:43:40|43881.9|43861.9|43884.4|43864.4|43884.4|43864.4|43881.9|43861.9|5
1640274230000|2021-12-23 15:43:50|||||||||1
1640274240000|2021-12-23 15:44:00|43886.2|43866.2|43884.4|43864.4|43886.9|43866.9|43884.4|43864.4|1
1640274250000|2021-12-23 15:44:10|43885.1|43865.1|43884.4|43864.4|43886.9|43866.9|43884.4|43864.4|10
1640274260000|2021-12-23 15:44:20|43882.6|43862.6|43881.9|43861.9|43882.6|43862.6|43881.9|43861.9|0
1640274270000|2021-12-23 15:44:30|43884.4|43864.4|43884.4|43864.4|43884.4|43864.4|43884.4|43864.4|0
1640274280000|2021-12-23 15:44:40|43886.2|43866.2|43886.9|43866.9|43886.9|43866.9|43886.2|43866.2|5
1640274290000|2021-12-23 15:44:50|43884.4|43864.4|43881.9|43861.9|43886.9|43866.9|43881.9|43861.9|4
1640274300000|2021-12-23 15:45:00|43884.4|43864.4|43884.4|43864.4|43888.7|43868.7|43884.4|43864.4|7
1640274310000|2021-12-23 15:45:10|43885.1|43865.1|43882.6|43862.6|43886.9|43866.9|43882.6|43862.6|3
1640274320000|2021-12-23 15:45:20|43884.4|43864.4|43886.9|43866.9|43886.9|43866.9|43884.4|43864.4|0
1640274330000|2021-12-23 15:45:30|43886.2|43866.2|43882.6|43862.6|43886.2|43866.2|43882.6|43862.6|1
1640274340000|2021-12-23 15:45:40|43884.4|43864.4|43884.4|43864.4|43886.9|43866.9|43884.4|43864.4|1
1640274350000|2021-12-23 15:45:50|43886.2|43866.2|43891.9|43871.9|43896.9|43876.9|43884.4|43864.4|34
1640274360000|2021-12-23 15:46:00|43880.1|43860.1|43884.4|43864.4|43884.4|43864.4|43879.4|43859.4|14
1640274370000|2021-12-23 15:46:10|43886.9|43866.9|43889.4|43869.4|43890.1|43870.1|43886.9|43866.9|1
1640274380000|2021-12-23 15:46:20|43887.6|43867.6|43886.9|43866.9|43889.4|43869.4|43885.1|43865.1|9
1640274390000|2021-12-23 15:46:30|43887.6|43867.6|43887.6|43867.6|43887.6|43867.6|43885.8|43865.8|1
1640274400000|2021-12-23 15:46:40|43889.4|43869.4|43882.6|43862.6|43889.4|43869.4|43880.1|43860.1|7
1640274410000|2021-12-23 15:46:50|43883.3|43863.3|43883.3|43863.3|43883.3|43863.3|43883.3|43863.3|3
1640274420000|2021-12-23 15:47:00|43881.5|43861.5|43863.3|43843.3|43881.5|43861.5|43860.8|43840.8|36
1640274430000|2021-12-23 15:47:10|43865.8|43845.8|43872.2|43852.2|43874|43854|43865.8|43845.8|20
1640274440000|2021-12-23 15:47:20|43869|43849|43869|43849|43869|43849|43869|43849|9
1640274450000|2021-12-23 15:47:30|43870.8|43850.8|43866.5|43846.5|43871.5|43851.5|43864.7|43844.7|5
1640274460000|2021-12-23 15:47:40|43867.2|43847.2|43867.2|43847.2|43867.2|43847.2|43867.2|43847.2|4
1640274470000|2021-12-23 15:47:50|43867.1|43847.1|43866.5|43846.5|43867.1|43847.1|43866.5|43846.5|3
1640274480000|2021-12-23 15:48:00|43864|43844|43866.5|43846.5|43868.3|43848.3|43861.5|43841.5|8
1640274490000|2021-12-23 15:48:10|43859.6|43839.6|43861.5|43841.5|43864|43844|43859.6|43839.6|17
1640274500000|2021-12-23 15:48:20|43864|43844|43861.5|43841.5|43864|43844|43861.5|43841.5|2
1640274510000|2021-12-23 15:48:30|43863.3|43843.3|43869|43849|43869|43849|43863.3|43843.3|4
1640274520000|2021-12-23 15:48:40|43866.5|43846.5|43869.6|43849.6|43869.6|43849.6|43866.5|43846.5|4
1640274530000|2021-12-23 15:48:50|43868.3|43848.3|43868.3|43848.3|43869|43849|43866.5|43846.5|1
1640274540000|2021-12-23 15:49:00|43869|43849|43866.5|43846.5|43870.8|43850.8|43866.5|43846.5|1
1640274550000|2021-12-23 15:49:10|43867.1|43847.1|43866.5|43846.5|43869.6|43849.6|43866.5|43846.5|3
1640274560000|2021-12-23 15:49:20|43864.6|43844.6|43862.8|43842.8|43864.6|43844.6|43862.8|43842.8|7
1640274570000|2021-12-23 15:49:30|43861|43841|43860.3|43840.3|43861|43841|43860.3|43840.3|1
1640274590000|2021-12-23 15:49:50|43857.8|43837.8|43856.5|43836.5|43857.8|43837.8|43855.8|43835.8|5
1640274600000|2021-12-23 15:50:00|43855.8|43835.8|43861.5|43841.5|43861.5|43841.5|43854|43834|9
1640274610000|2021-12-23 15:50:10|43859.6|43839.6|43854.6|43834.6|43863.3|43843.3|43854.6|43834.6|3
1640274620000|2021-12-23 15:50:20|43852.1|43832.1|43854.6|43834.6|43854.6|43834.6|43851.5|43831.5|1
1640274630000|2021-12-23 15:50:30|43856.5|43836.5|43854.6|43834.6|43859|43839|43854.6|43834.6|2
1640274650000|2021-12-23 15:50:50|43854|43834|43856.5|43836.5|43856.5|43836.5|43854|43834|3
1640274660000|2021-12-23 15:51:00|43855.8|43835.8|43856.5|43836.5|43856.5|43836.5|43855.8|43835.8|1
1640274670000|2021-12-23 15:51:10|43855.8|43835.8|43856.5|43836.5|43856.5|43836.5|43853.3|43833.3|2
1640274680000|2021-12-23 15:51:20|43859|43839|43858.3|43838.3|43859|43839|43858.3|43838.3|4
1640274690000|2021-12-23 15:51:30|43859|43839|43859.6|43839.6|43861.5|43841.5|43859|43839|4
1640274700000|2021-12-23 15:51:40|43862.1|43842.1|43857.1|43837.1|43862.1|43842.1|43857.1|43837.1|1
1640274710000|2021-12-23 15:51:50|43859.6|43839.6|43867.1|43847.1|43867.1|43847.1|43859.6|43839.6|6
1640274720000|2021-12-23 15:52:00|43867.8|43847.8|43867.1|43847.1|43867.8|43847.8|43864.6|43844.6|3
1640274730000|2021-12-23 15:52:10|43869|43849|43879.6|43859.6|43882.1|43862.1|43869|43849|20
1640274740000|2021-12-23 15:52:20|43872.8|43852.8|43874.6|43854.6|43874.6|43854.6|43872.1|43852.1|9
1640274760000|2021-12-23 15:52:40|43872.1|43852.1|43869.6|43849.6|43872.1|43852.1|43867.8|43847.8|6
1640274770000|2021-12-23 15:52:50|43867.1|43847.1|43869.6|43849.6|43869.6|43849.6|43867.1|43847.1|3
1640274780000|2021-12-23 15:53:00|43867.8|43847.8|43867.1|43847.1|43872.1|43852.1|43867.1|43847.1|2
1640274790000|2021-12-23 15:53:10|43869.6|43849.6|43864.6|43844.6|43869.6|43849.6|43864.6|43844.6|7
1640274800000|2021-12-23 15:53:20|43842.1|43822.1|43842.1|43822.1|43842.1|43822.1|43834.6|43814.6|31
1640274810000|2021-12-23 15:53:30|43844|43824|43857.1|43837.1|43857.1|43837.1|43844|43824|12
1640274820000|2021-12-23 15:53:40|43859|43839|43860.3|43840.3|43864.6|43844.6|43858.5|43838.5|16
1640274830000|2021-12-23 15:53:50|43862.1|43842.1|43864.6|43844.6|43865.3|43845.3|43862.1|43842.1|5
1640274840000|2021-12-23 15:54:00|43867.1|43847.1|43872.1|43852.1|43872.1|43852.1|43867.1|43847.1|7
1640274850000|2021-12-23 15:54:10|43870.3|43850.3|43867.8|43847.8|43870.3|43850.3|43867.8|43847.8|2
1640274860000|2021-12-23 15:54:20|||||||||1
1640274870000|2021-12-23 15:54:30|43862.1|43842.1|43864.6|43844.6|43864.6|43844.6|43862.1|43842.1|1
1640274880000|2021-12-23 15:54:40|43865.3|43845.3|43847.1|43827.1|43865.3|43845.3|43847.1|43827.1|8
1640274890000|2021-12-23 15:54:50|43849|43829|43854.6|43834.6|43854.6|43834.6|43847.1|43827.1|1
1640274900000|2021-12-23 15:55:00|43857.1|43837.1|43864.6|43844.6|43865.3|43845.3|43857.1|43837.1|15
1640274910000|2021-12-23 15:55:10|43862.1|43842.1|43864.6|43844.6|43864.6|43844.6|43862.1|43842.1|1
1640274920000|2021-12-23 15:55:20|43866.5|43846.5|43864.6|43844.6|43869|43849|43862.8|43842.8|6
1640274930000|2021-12-23 15:55:30|43862.8|43842.8|43862.1|43842.1|43864.6|43844.6|43862.1|43842.1|2
1640274940000|2021-12-23 15:55:40|43844.2|43824.2|43825.3|43805.3|43844.2|43824.2|43822.1|43802.1|41
1640274950000|2021-12-23 15:55:50|43827.1|43807.1|43817.8|43797.8|43829|43809|43815.3|43795.3|18
1640274960000|2021-12-23 15:56:00|43819.6|43799.6|43802.8|43782.8|43819.6|43799.6|43799.6|43779.6|35
1640274970000|2021-12-23 15:56:10|43800.3|43780.3|43802.8|43782.8|43804.6|43784.6|43797.8|43777.8|12
1640274980000|2021-12-23 15:56:20|43801|43781|43796|43776|43801|43781|43796|43776|3
1640274990000|2021-12-23 15:56:30|43797.8|43777.8|43798.5|43778.5|43799.2|43779.2|43795.3|43775.3|22
1640275000000|2021-12-23 15:56:40|43801|43781|43795.3|43775.3|43801|43781|43793.5|43773.5|17
1640275010000|2021-12-23 15:56:50|43796|43776|43796|43776|43796|43776|43794.2|43774.2|1
1640275020000|2021-12-23 15:57:00|43797.8|43777.8|43797.8|43777.8|43798.5|43778.5|43793.5|43773.5|5
1640275030000|2021-12-23 15:57:10|43798.5|43778.5|43796|43776|43798.5|43778.5|43793.5|43773.5|5
1640275040000|2021-12-23 15:57:20|43795.3|43775.3|43798.5|43778.5|43798.5|43778.5|43795.3|43775.3|0
1640275050000|2021-12-23 15:57:30|43801|43781|43802.8|43782.8|43802.8|43782.8|43798.5|43778.5|3
1640275060000|2021-12-23 15:57:40|43803.5|43783.5|43806|43786|43806|43786|43803.5|43783.5|0
1640275070000|2021-12-23 15:57:50|43804.2|43784.2|43808.5|43788.5|43808.5|43788.5|43803.5|43783.5|3
1640275080000|2021-12-23 15:58:00|43806|43786|43803.5|43783.5|43807.8|43787.8|43803.5|43783.5|10
1640275090000|2021-12-23 15:58:10|43806|43786|43806|43786|43806|43786|43803.5|43783.5|2
1640275100000|2021-12-23 15:58:20|43804.2|43784.2|43803.5|43783.5|43804.2|43784.2|43803.5|43783.5|0
1640275110000|2021-12-23 15:58:30|43802.8|43782.8|43798.5|43778.5|43802.8|43782.8|43798.5|43778.5|6
1640275120000|2021-12-23 15:58:40|43801|43781|43801|43781|43801|43781|43799.2|43779.2|3
1640275130000|2021-12-23 15:58:50|43803.5|43783.5|43808.5|43788.5|43808.5|43788.5|43803.5|43783.5|9
1640275140000|2021-12-23 15:59:00|43806|43786|43806|43786|43811|43791|43806|43786|8
1640275150000|2021-12-23 15:59:10|43808.5|43788.5|43811|43791|43811|43791|43806|43786|5
1640275160000|2021-12-23 15:59:20|43809.2|43789.2|43803.5|43783.5|43809.2|43789.2|43803.5|43783.5|4
1640275170000|2021-12-23 15:59:30|43801|43781|43801|43781|43801|43781|43801|43781|1
1640275180000|2021-12-23 15:59:40|43798.5|43778.5|43796|43776|43798.5|43778.5|43796|43776|2
1640275190000|2021-12-23 15:59:50|||||||||3
1640275200000|2021-12-23 16:00:00|43795.3|43775.3|43793.5|43773.5|43796|43776|43788.5|43768.5|19
1640275210000|2021-12-23 16:00:10|43794.2|43774.2|43798.5|43778.5|43798.5|43778.5|43794.2|43774.2|16
1640275220000|2021-12-23 16:00:20|43800.3|43780.3|43798.5|43778.5|43800.3|43780.3|43798.5|43778.5|4
1640275230000|2021-12-23 16:00:30|43801|43781|43800.3|43780.3|43801|43781|43800.3|43780.3|1
1640275240000|2021-12-23 16:00:40|43798.5|43778.5|43798.5|43778.5|43798.5|43778.5|43798.5|43778.5|4
1640275250000|2021-12-23 16:00:50|43796|43776|43796|43776|43796|43776|43796|43776|1
1640275260000|2021-12-23 16:01:00|43798.5|43778.5|43801|43781|43801|43781|43796|43776|2
1640275270000|2021-12-23 16:01:10|43801.7|43781.7|43801|43781|43803.5|43783.5|43801|43781|1
1640275280000|2021-12-23 16:01:20|43803.5|43783.5|43803.5|43783.5|43806|43786|43803.5|43783.5|3
1640275300000|2021-12-23 16:01:40|43805.3|43785.3|43808.5|43788.5|43808.5|43788.5|43805.3|43785.3|2
1640275310000|2021-12-23 16:01:50|||||||||3
1640275320000|2021-12-23 16:02:00|43807.8|43787.8|43808.5|43788.5|43808.5|43788.5|43806|43786|12
1640275330000|2021-12-23 16:02:10|43810.3|43790.3|43808.5|43788.5|43811|43791|43808.5|43788.5|2
1640275340000|2021-12-23 16:02:20|43811|43791|43816.7|43796.7|43816.7|43796.7|43811|43791|21
1640275350000|2021-12-23 16:02:30|43814.9|43794.9|43816.7|43796.7|43816.7|43796.7|43814.2|43794.2|2
1640275360000|2021-12-23 16:02:40|43816|43796|43813.5|43793.5|43817.8|43797.8|43813.5|43793.5|4
1640275370000|2021-12-23 16:02:50|||||||||1
1640275380000|2021-12-23 16:03:00|43812.8|43792.8|43810.3|43790.3|43813.5|43793.5|43808.5|43788.5|19
1640275390000|2021-12-23 16:03:10|43811|43791|43811|43791|43811|43791|43808.5|43788.5|1
1640275400000|2021-12-23 16:03:20|43810.3|43790.3|43812.1|43792.1|43812.8|43792.8|43808.5|43788.5|3
1640275410000|2021-12-23 16:03:30|43812.8|43792.8|43805.3|43785.3|43812.8|43792.8|43805.3|43785.3|9
1640275420000|2021-12-23 16:03:40|43806|43786|43803.5|43783.5|43806|43786|43803.5|43783.5|3
1640275430000|2021-12-23 16:03:50|43802.8|43782.8|43800.3|43780.3|43802.8|43782.8|43799.6|43779.6|3
1640275440000|2021-12-23 16:04:00|43799.6|43779.6|43788.5|43768.5|43800.3|43780.3|43788.5|43768.5|13
1640275450000|2021-12-23 16:04:10|||||||||5
1640275460000|2021-12-23 16:04:20|43786|43766|43783.5|43763.5|43786|43766|43783.5|43763.5|21
1640275470000|2021-12-23 16:04:30|43781|43761|43776.7|43756.7|43781|43761|43774.9|43754.9|21
1640275480000|2021-12-23 16:04:40|43774.9|43754.9|43781|43761|43781|43761|43774.2|43754.2|10
1640275490000|2021-12-23 16:04:50|43782.8|43762.8|43788.5|43768.5|43788.5|43768.5|43782.8|43762.8|7
1640275500000|2021-12-23 16:05:00|43791|43771|43796|43776|43796|43776|43791|43771|6
1640275510000|2021-12-23 16:05:10|43798.5|43778.5|43799.6|43779.6|43800.3|43780.3|43798.5|43778.5|4
1640275520000|2021-12-23 16:05:20|43800.3|43780.3|43801|43781|43801|43781|43798.5|43778.5|3
1640275530000|2021-12-23 16:05:30|43803.5|43783.5|43801|43781|43803.5|43783.5|43798.5|43778.5|11
1640275540000|2021-12-23 16:05:40|43802.8|43782.8|43798.5|43778.5|43803.5|43783.5|43798.5|43778.5|2
1640275550000|2021-12-23 16:05:50|43801|43781|43796.7|43776.7|43801|43781|43796.7|43776.7|5
1640275560000|2021-12-23 16:06:00|43795.3|43775.3|43774.6|43754.6|43797.1|43777.1|43774.6|43754.6|72
1640275570000|2021-12-23 16:06:10|43777.1|43757.1|43777.1|43757.1|43777.1|43757.1|43774.6|43754.6|2
1640275580000|2021-12-23 16:06:20|43779|43759|43779.6|43759.6|43779.6|43759.6|43777.1|43757.1|4
1640275590000|2021-12-23 16:06:30|||||||||1
1640275600000|2021-12-23 16:06:40|||||||||7
1640275610000|2021-12-23 16:06:50|||||||||1
1640275620000|2021-12-23 16:07:00|43794|43774|43800.8|43780.8|43800.8|43780.8|43794|43774|7
1640275630000|2021-12-23 16:07:10|43801.5|43781.5|43794|43774|43801.5|43781.5|43794|43774|8
1640275640000|2021-12-23 16:07:20|43796.5|43776.5|43792.1|43772.1|43796.5|43776.5|43792.1|43772.1|1
1640275650000|2021-12-23 16:07:30|43794.6|43774.6|43794|43774|43797.1|43777.1|43794|43774|2
1640275660000|2021-12-23 16:07:40|43792.1|43772.1|43794.6|43774.6|43794.6|43774.6|43792.1|43772.1|0
1640275670000|2021-12-23 16:07:50|43792.8|43772.8|43790.3|43770.3|43792.8|43772.8|43790.3|43770.3|3
1640275680000|2021-12-23 16:08:00|43792.1|43772.1|43802.1|43782.1|43802.1|43782.1|43791.5|43771.5|9
1640275690000|2021-12-23 16:08:10|43805.8|43785.8|43803.9|43783.9|43805.8|43785.8|43803.9|43783.9|8
1640275700000|2021-12-23 16:08:20|43802.1|43782.1|43789.6|43769.6|43802.1|43782.1|43787.8|43767.8|28
1640275710000|2021-12-23 16:08:30|43787.8|43767.8|43787.1|43767.1|43787.8|43767.8|43787.1|43767.1|0
1640275720000|2021-12-23 16:08:40|43788.9|43768.9|43787.1|43767.1|43792.1|43772.1|43787.1|43767.1|3
1640275730000|2021-12-23 16:08:50|43786.4|43766.4|43784.6|43764.6|43786.4|43766.4|43784.6|43764.6|3
1640275740000|2021-12-23 16:09:00|43782.1|43762.1|43782.1|43762.1|43782.1|43762.1|43782.1|43762.1|2
1640275760000|2021-12-23 16:09:20|43777.1|43757.1|43777.1|43757.1|43777.1|43757.1|43777.1|43757.1|8
1640275770000|2021-12-23 16:09:30|43774.6|43754.6|43772.1|43752.1|43777.1|43757.1|43772.1|43752.1|9
1640275780000|2021-12-23 16:09:40|43777.1|43757.1|43772.1|43752.1|43777.1|43757.1|43772.1|43752.1|3
1640275790000|2021-12-23 16:09:50|43777.1|43757.1|43777.1|43757.1|43777.1|43757.1|43777.1|43757.1|1
1640275800000|2021-12-23 16:10:00|||||||||8
1640275810000|2021-12-23 16:10:10|||||||||1
1640275820000|2021-12-23 16:10:20|43772.1|43752.1|43769.6|43749.6|43772.1|43752.1|43769.6|43749.6|10
1640275830000|2021-12-23 16:10:30|43767.1|43747.1|43767.1|43747.1|43767.1|43747.1|43767.1|43747.1|3
1640275840000|2021-12-23 16:10:40|43772.1|43752.1|43772.1|43752.1|43772.1|43752.1|43772.1|43752.1|11
1640275850000|2021-12-23 16:10:50|43773.9|43753.9|43779.6|43759.6|43780.3|43760.3|43772.1|43752.1|10
1640275860000|2021-12-23 16:11:00|43780.3|43760.3|43779.6|43759.6|43780.3|43760.3|43777.8|43757.8|2
1640275870000|2021-12-23 16:11:10|43780.3|43760.3|43784.6|43764.6|43784.6|43764.6|43780.3|43760.3|3
1640275880000|2021-12-23 16:11:20|43786.4|43766.4|43791.4|43771.4|43791.4|43771.4|43786.4|43766.4|3
1640275890000|2021-12-23 16:11:30|43792.1|43772.1|43792.1|43772.1|43792.1|43772.1|43792.1|43772.1|3
1640275900000|2021-12-23 16:11:40|||||||||1
1640275910000|2021-12-23 16:11:50|43791.4|43771.4|43792.1|43772.1|43792.1|43772.1|43791.4|43771.4|0
1640275920000|2021-12-23 16:12:00|43791.4|43771.4|43789.6|43769.6|43791.4|43771.4|43788.9|43768.9|1
1640275930000|2021-12-23 16:12:10|43787.8|43767.8|43784.6|43764.6|43787.8|43767.8|43783.9|43763.9|4
1640275940000|2021-12-23 16:12:20|43783.9|43763.9|43783.9|43763.9|43783.9|43763.9|43782.1|43762.1|1
1640275950000|2021-12-23 16:12:30|43784.6|43764.6|43781.4|43761.4|43784.6|43764.6|43781.4|43761.4|11
1640275960000|2021-12-23 16:12:40|43778.9|43758.9|43779.6|43759.6|43779.6|43759.6|43778.9|43758.9|1
1640275970000|2021-12-23 16:12:50|43777.8|43757.8|43779.6|43759.6|43779.6|43759.6|43777.1|43757.1|2
1640275980000|2021-12-23 16:13:00|43777.1|43757.1|43777.1|43757.1|43777.1|43757.1|43777.1|43757.1|0
1640276000000|2021-12-23 16:13:20|43779.6|43759.6|43782.1|43762.1|43782.1|43762.1|43779.6|43759.6|1
1640276010000|2021-12-23 16:13:30|43781.4|43761.4|43782.1|43762.1|43782.1|43762.1|43780.8|43760.8|2
1640276020000|2021-12-23 16:13:40|43781.4|43761.4|43782.1|43762.1|43782.1|43762.1|43777.1|43757.1|3
1640276030000|2021-12-23 16:13:50|43780.8|43760.8|43778.9|43758.9|43781.4|43761.4|43778.9|43758.9|3
1640276040000|2021-12-23 16:14:00|43779.6|43759.6|43782.1|43762.1|43782.1|43762.1|43779.6|43759.6|1
1640276050000|2021-12-23 16:14:10|43777.1|43757.1|43781.4|43761.4|43782.1|43762.1|43777.1|43757.1|3
1640276060000|2021-12-23 16:14:20|43779.6|43759.6|43782.1|43762.1|43782.1|43762.1|43778.9|43758.9|11
1640276070000|2021-12-23 16:14:30|43782.8|43762.8|43782.1|43762.1|43784.6|43764.6|43782.1|43762.1|2
1640276080000|2021-12-23 16:14:40|43786.4|43766.4|43787.1|43767.1|43787.1|43767.1|43786.4|43766.4|3
1640276090000|2021-12-23 16:14:50|43788.9|43768.9|43785.3|43765.3|43788.9|43768.9|43784.6|43764.6|4
1640276100000|2021-12-23 16:15:00|43784.6|43764.6|43787.1|43767.1|43787.1|43767.1|43784.6|43764.6|1
1640276110000|2021-12-23 16:15:10|||||||||2
1640276120000|2021-12-23 16:15:20|43791.4|43771.4|43798.9|43778.9|43798.9|43778.9|43791.4|43771.4|13
1640276130000|2021-12-23 16:15:30|43801.4|43781.4|43807.1|43787.1|43807.1|43787.1|43801.4|43781.4|6
1640276140000|2021-12-23 16:15:40|43808.9|43788.9|43808.9|43788.9|43808.9|43788.9|43808.9|43788.9|6
1640276150000|2021-12-23 16:15:50|43812.6|43792.6|43817.1|43797.1|43817.1|43797.1|43812.6|43792.6|12
1640276160000|2021-12-23 16:16:00|43814.6|43794.6|43813.9|43793.9|43817.1|43797.1|43812.1|43792.1|8
1640276170000|2021-12-23 16:16:10|43814.6|43794.6|43818.9|43798.9|43819.6|43799.6|43814.6|43794.6|4
1640276180000|2021-12-23 16:16:20|43819.6|43799.6|43817.1|43797.1|43819.6|43799.6|43814.6|43794.6|12
1640276190000|2021-12-23 16:16:30|43818.9|43798.9|43825.3|43805.3|43825.3|43805.3|43818.9|43798.9|3
1640276200000|2021-12-23 16:16:40|43827.1|43807.1|43827.1|43807.1|43827.1|43807.1|43824.6|43804.6|5
1640276210000|2021-12-23 16:16:50|43827.8|43807.8|43828.9|43808.9|43828.9|43808.9|43827.1|43807.1|30
1640276220000|2021-12-23 16:17:00|43830.8|43810.8|43840.1|43820.1|43840.1|43820.1|43830.8|43810.8|6
1640276230000|2021-12-23 16:17:10|43835.8|43815.8|43833.3|43813.3|43835.8|43815.8|43833.3|43813.3|9
1640276270000|2021-12-23 16:17:50|43835.1|43815.1|43833.3|43813.3|43835.1|43815.1|43833.3|43813.3|5
1640276280000|2021-12-23 16:18:00|43835.1|43815.1|43835.8|43815.8|43835.8|43815.8|43835.1|43815.1|3
1640276290000|2021-12-23 16:18:10|43833.3|43813.3|43833.3|43813.3|43833.3|43813.3|43833.3|43813.3|5
1640276300000|2021-12-23 16:18:20|43835.8|43815.8|43830.8|43810.8|43835.8|43815.8|43830.8|43810.8|3
1640276310000|2021-12-23 16:18:30|||||||||3
1640276320000|2021-12-23 16:18:40|43833.3|43813.3|43833.3|43813.3|43833.3|43813.3|43833.3|43813.3|3
1640276330000|2021-12-23 16:18:50|43830.8|43810.8|43825.8|43805.8|43833.3|43813.3|43825.8|43805.8|7
1640276340000|2021-12-23 16:19:00|43827.6|43807.6|43830.8|43810.8|43830.8|43810.8|43827.6|43807.6|6
1640276350000|2021-12-23 16:19:10|43828.3|43808.3|43828.3|43808.3|43828.3|43808.3|43828.3|43808.3|5
1640276360000|2021-12-23 16:19:20|43830.1|43810.1|43830.8|43810.8|43830.8|43810.8|43830.1|43810.1|2
1640276380000|2021-12-23 16:19:40|43833.3|43813.3|43825.8|43805.8|43833.3|43813.3|43825.8|43805.8|11
1640276390000|2021-12-23 16:19:50|43828.3|43808.3|43828.3|43808.3|43828.3|43808.3|43828.3|43808.3|14
1640276400000|2021-12-23 16:20:00|43832.6|43812.6|43845.8|43825.8|43851.4|43831.4|43832.6|43812.6|31
1640276410000|2021-12-23 16:20:10|43843.3|43823.3|43838.3|43818.3|43843.3|43823.3|43835.8|43815.8|6
1640276420000|2021-12-23 16:20:20|43833.3|43813.3|43833.3|43813.3|43835.8|43815.8|43831.4|43811.4|5
1640276430000|2021-12-23 16:20:30|43835.8|43815.8|43833.3|43813.3|43835.8|43815.8|43830.8|43810.8|3
1640276440000|2021-12-23 16:20:40|||||||||1
1640276450000|2021-12-23 16:20:50|43830.8|43810.8|43830.8|43810.8|43830.8|43810.8|43830.8|43810.8|0
1640276460000|2021-12-23 16:21:00|43828.3|43808.3|43828.3|43808.3|43828.3|43808.3|43828.3|43808.3|7
1640276470000|2021-12-23 16:21:10|43830.1|43810.1|43835.8|43815.8|43835.8|43815.8|43830.1|43810.1|4
1640276480000|2021-12-23 16:21:20|43837.6|43817.6|43833.3|43813.3|43838.3|43818.3|43833.3|43813.3|5
1640276490000|2021-12-23 16:21:30|43835.1|43815.1|43830.8|43810.8|43835.8|43815.8|43830.8|43810.8|3
1640276500000|2021-12-23 16:21:40|||||||||1
1640276510000|2021-12-23 16:21:50|43827.1|43807.1|43825.8|43805.8|43827.1|43807.1|43825.8|43805.8|3
1640276520000|2021-12-23 16:22:00|43823.9|43803.9|43820.8|43800.8|43823.9|43803.9|43820.8|43800.8|11
1640276530000|2021-12-23 16:22:10|43822.6|43802.6|43820.8|43800.8|43823.3|43803.3|43820.8|43800.8|1
1640276550000|2021-12-23 16:22:30|43818.3|43798.3|43815.8|43795.8|43818.3|43798.3|43815.8|43795.8|7
1640276560000|2021-12-23 16:22:40|43813.9|43793.9|43813.3|43793.3|43815.8|43795.8|43813.3|43793.3|0
1640276570000|2021-12-23 16:22:50|43810.8|43790.8|43815.8|43795.8|43815.8|43795.8|43810.8|43790.8|5
1640276580000|2021-12-23 16:23:00|||||||||3
1640276590000|2021-12-23 16:23:10|43820.8|43800.8|43820.8|43800.8|43820.8|43800.8|43820.8|43800.8|6
1640276600000|2021-12-23 16:23:20|||||||||1
1640276610000|2021-12-23 16:23:30|||||||||4
1640276620000|2021-12-23 16:23:40|43818.3|43798.3|43818.3|43798.3|43818.3|43798.3|43818.3|43798.3|5
1640276630000|2021-12-23 16:23:50|43820.8|43800.8|43821.4|43801.4|43821.4|43801.4|43820.8|43800.8|2
1640276640000|2021-12-23 16:24:00|43823.9|43803.9|43820.8|43800.8|43823.9|43803.9|43820.8|43800.8|1
1640276650000|2021-12-23 16:24:10|||||||||1
1640276660000|2021-12-23 16:24:20|43818.9|43798.9|43815.8|43795.8|43818.9|43798.9|43815.8|43795.8|3
1640276670000|2021-12-23 16:24:30|43818.3|43798.3|43818.3|43798.3|43818.3|43798.3|43818.3|43798.3|2
1640276680000|2021-12-23 16:24:40|43815.8|43795.8|43813.3|43793.3|43818.3|43798.3|43813.3|43793.3|0
1640276690000|2021-12-23 16:24:50|||||||||2
1640276700000|2021-12-23 16:25:00|43815.1|43795.1|43815.8|43795.8|43815.8|43795.8|43815.1|43795.1|3
1640276710000|2021-12-23 16:25:10|||||||||8
1640276720000|2021-12-23 16:25:20|43818.3|43798.3|43818.3|43798.3|43818.3|43798.3|43818.3|43798.3|3
1640276730000|2021-12-23 16:25:30|43820.1|43800.1|43820.8|43800.8|43821.4|43801.4|43818.3|43798.3|5
1640276740000|2021-12-23 16:25:40|43822.6|43802.6|43823.3|43803.3|43823.3|43803.3|43820.8|43800.8|1
1640276750000|2021-12-23 16:25:50|43820.8|43800.8|43823.3|43803.3|43823.3|43803.3|43820.8|43800.8|1
1640276760000|2021-12-23 16:26:00|43825.8|43805.8|43828.3|43808.3|43828.3|43808.3|43823.3|43803.3|3
1640276770000|2021-12-23 16:26:10|43826.4|43806.4|43822.6|43802.6|43826.4|43806.4|43822.6|43802.6|5
1640276780000|2021-12-23 16:26:20|43820.8|43800.8|43820.8|43800.8|43820.8|43800.8|43818.3|43798.3|3
1640276790000|2021-12-23 16:26:30|43818.9|43798.9|43818.3|43798.3|43818.9|43798.9|43818.3|43798.3|1
1640276800000|2021-12-23 16:26:40|43816.4|43796.4|43813.9|43793.9|43816.4|43796.4|43813.9|43793.9|10
1640276810000|2021-12-23 16:26:50|43812.1|43792.1|43811.4|43791.4|43812.1|43792.1|43811.4|43791.4|1
1640276820000|2021-12-23 16:27:00|43813.3|43793.3|43813.2|43793.2|43813.3|43793.3|43813.2|43793.2|0
1640276830000|2021-12-23 16:27:10|43811.4|43791.4|43808.2|43788.2|43811.4|43791.4|43808.2|43788.2|3
1640276840000|2021-12-23 16:27:20|43810.7|43790.7|43810.7|43790.7|43810.7|43790.7|43810.7|43790.7|1
1640276850000|2021-12-23 16:27:30|43812.6|43792.6|43815.7|43795.7|43815.7|43795.7|43812.6|43792.6|9
1640276860000|2021-12-23 16:27:40|43817.6|43797.6|43817.6|43797.6|43818.2|43798.2|43815.7|43795.7|16
1640276870000|2021-12-23 16:27:50|43819.4|43799.4|43823.2|43803.2|43823.2|43803.2|43819.4|43799.4|7
1640276880000|2021-12-23 16:28:00|43820.7|43800.7|43823.2|43803.2|43823.2|43803.2|43820.7|43800.7|11
1640276890000|2021-12-23 16:28:10|43820.7|43800.7|43822.6|43802.6|43825.1|43805.1|43820.7|43800.7|23
1640276900000|2021-12-23 16:28:20|43823.2|43803.2|43820.7|43800.7|43825.7|43805.7|43820.7|43800.7|6
1640276920000|2021-12-23 16:28:40|||||||||2
1640276930000|2021-12-23 16:28:50|||||||||1
1640276940000|2021-12-23 16:29:00|43818.2|43798.2|43815.7|43795.7|43818.2|43798.2|43815.7|43795.7|10
1640276950000|2021-12-23 16:29:10|43813.9|43793.9|43813.2|43793.2|43813.9|43793.9|43813.2|43793.2|0
1640276960000|2021-12-23 16:29:20|43811.4|43791.4|43807.1|43787.1|43811.4|43791.4|43807.1|43787.1|5
1640276970000|2021-12-23 16:29:30|43805.3|43785.3|43805.3|43785.3|43805.3|43785.3|43805.3|43785.3|3
1640276980000|2021-12-23 16:29:40|43802.8|43782.8|43805.3|43785.3|43805.3|43785.3|43802.8|43782.8|2
1640276990000|2021-12-23 16:29:50|43807.1|43787.1|43802.8|43782.8|43807.1|43787.1|43802.8|43782.8|1
1640277000000|2021-12-23 16:30:00|43805.3|43785.3|43806.4|43786.4|43807.1|43787.1|43805.3|43785.3|5
1640277010000|2021-12-23 16:30:10|43810.7|43790.7|43810.7|43790.7|43810.7|43790.7|43810.7|43790.7|5
1640277020000|2021-12-23 16:30:20|43808.9|43788.9|43808.9|43788.9|43808.9|43788.9|43808.9|43788.9|3
1640277030000|2021-12-23 16:30:30|43807.1|43787.1|43807.1|43787.1|43808.9|43788.9|43807.1|43787.1|3
1640277040000|2021-12-23 16:30:40|43805.3|43785.3|43805.3|43785.3|43805.3|43785.3|43805.3|43785.3|1
1640277050000|2021-12-23 16:30:50|43807.1|43787.1|43804.6|43784.6|43807.1|43787.1|43804.6|43784.6|3
1640277060000|2021-12-23 16:31:00|43801.4|43781.4|43804.6|43784.6|43804.6|43784.6|43800.3|43780.3|14
1640277080000|2021-12-23 16:31:20|43802.1|43782.1|43804.6|43784.6|43806.4|43786.4|43802.1|43782.1|2
1640277090000|2021-12-23 16:31:30|43802.8|43782.8|43802.1|43782.1|43802.8|43782.8|43802.1|43782.1|2
1640277100000|2021-12-23 16:31:40|||||||||5
1640277120000|2021-12-23 16:32:00|43799.6|43779.6|43799.6|43779.6|43799.6|43779.6|43797.8|43777.8|11
1640277130000|2021-12-23 16:32:10|43797.8|43777.8|43799.6|43779.6|43800.3|43780.3|43797.8|43777.8|3
1640277140000|2021-12-23 16:32:20|43802.1|43782.1|43802.1|43782.1|43802.1|43782.1|43802.1|43782.1|1
1640277150000|2021-12-23 16:32:30|43803.9|43783.9|43804.6|43784.6|43804.6|43784.6|43803.9|43783.9|4
1640277160000|2021-12-23 16:32:40|43807.1|43787.1|43802.1|43782.1|43807.1|43787.1|43802.1|43782.1|6
1640277170000|2021-12-23 16:32:50|43799.6|43779.6|43807.1|43787.1|43807.1|43787.1|43799.6|43779.6|7
1640277180000|2021-12-23 16:33:00|43809.6|43789.6|43807.1|43787.1|43809.6|43789.6|43807.1|43787.1|4
1640277190000|2021-12-23 16:33:10|43804.6|43784.6|43804.6|43784.6|43804.6|43784.6|43804.6|43784.6|1
1640277200000|2021-12-23 16:33:20|||||||||5
1640277210000|2021-12-23 16:33:30|43802.8|43782.8|43801.4|43781.4|43802.8|43782.8|43801.4|43781.4|6
1640277220000|2021-12-23 16:33:40|43802.1|43782.1|43797.1|43777.1|43802.1|43782.1|43797.1|43777.1|4
1640277230000|2021-12-23 16:33:50|43802.1|43782.1|43802.1|43782.1|43802.1|43782.1|43802.1|43782.1|2
1640277240000|2021-12-23 16:34:00|43799.6|43779.6|43800.3|43780.3|43802.1|43782.1|43799.6|43779.6|4
1640277250000|2021-12-23 16:34:10|43801.4|43781.4|43799.6|43779.6|43802.1|43782.1|43799.6|43779.6|1
1640277260000|2021-12-23 16:34:20|43797.1|43777.1|43797.1|43777.1|43797.1|43777.1|43797.1|43777.1|0
1640277270000|2021-12-23 16:34:30|43797.8|43777.8|43799.6|43779.6|43799.6|43779.6|43797.1|43777.1|10
1640277280000|2021-12-23 16:34:40|43802.1|43782.1|43802.1|43782.1|43802.1|43782.1|43802.1|43782.1|0
1640277290000|2021-12-23 16:34:50|||||||||2
1640277300000|2021-12-23 16:35:00|43804.6|43784.6|43804.6|43784.6|43806.4|43786.4|43804.6|43784.6|5
1640277320000|2021-12-23 16:35:20|43807.1|43787.1|43807.1|43787.1|43807.1|43787.1|43807.1|43787.1|3
1640277330000|2021-12-23 16:35:30|||||||||1
1640277340000|2021-12-23 16:35:40|43808.9|43788.9|43809.6|43789.6|43809.6|43789.6|43808.9|43788.9|2
1640277350000|2021-12-23 16:35:50|43807.8|43787.8|43804.6|43784.6|43807.8|43787.8|43804.6|43784.6|1
1640277370000|2021-12-23 16:36:10|||||||||3
1640277380000|2021-12-23 16:36:20|43803.9|43783.9|43801.4|43781.4|43803.9|43783.9|43801.4|43781.4|3
1640277390000|2021-12-23 16:36:30|43797.1|43777.1|43784.6|43764.6|43797.1|43777.1|43784.6|43764.6|10
1640277400000|2021-12-23 16:36:40|43782.1|43762.1|43784.6|43764.6|43784.6|43764.6|43782.1|43762.1|2
1640277410000|2021-12-23 16:36:50|43786.4|43766.4|43784.6|43764.6|43787.1|43767.1|43784.6|43764.6|8
1640277420000|2021-12-23 16:37:00|43786.4|43766.4|43779.6|43759.6|43787.1|43767.1|43779.6|43759.6|4
1640277430000|2021-12-23 16:37:10|43777.8|43757.8|43777.1|43757.1|43777.8|43757.8|43777.1|43757.1|0
1640277440000|2021-12-23 16:37:20|43778.9|43758.9|43777.1|43757.1|43779.6|43759.6|43777.1|43757.1|1
1640277450000|2021-12-23 16:37:30|||||||||7
1640277460000|2021-12-23 16:37:40|43773.5|43753.5|43773.5|43753.5|43773.5|43753.5|43773.5|43753.5|6
1640277470000|2021-12-23 16:37:50|43776|43756|43776|43756|43776|43756|43776|43756|3
1640277490000|2021-12-23 16:38:10|43777.8|43757.8|43778.5|43758.5|43778.5|43758.5|43777.8|43757.8|4
1640277500000|2021-12-23 16:38:20|||||||||1
1640277510000|2021-12-23 16:38:30|43783.5|43763.5|43783.5|43763.5|43783.5|43763.5|43783.5|43763.5|11
1640277520000|2021-12-23 16:38:40|43786|43766|43786|43766|43786|43766|43786|43766|1
1640277530000|2021-12-23 16:38:50|43788.5|43768.5|43788.5|43768.5|43788.5|43768.5|43786|43766|1
1640277540000|2021-12-23 16:39:00|43789.2|43769.2|43793.5|43773.5|43793.5|43773.5|43789.2|43769.2|3
1640277550000|2021-12-23 16:39:10|43798.5|43778.5|43798.5|43778.5|43798.5|43778.5|43798.5|43778.5|4
1640277560000|2021-12-23 16:39:20|43801|43781|43801|43781|43801|43781|43801|43781|3
1640277570000|2021-12-23 16:39:30|43799.2|43779.2|43798.5|43778.5|43799.2|43779.2|43798.5|43778.5|0
1640277590000|2021-12-23 16:39:50|43795.3|43775.3|43799.9|43779.9|43801.7|43781.7|43793.5|43773.5|40
1640277600000|2021-12-23 16:40:00|43801.7|43781.7|43787.4|43767.4|43804.2|43784.2|43787.4|43767.4|30
1640277610000|2021-12-23 16:40:10|43783|43763|43779.9|43759.9|43783|43763|43774.9|43754.9|8
1640277620000|2021-12-23 16:40:20|43777.4|43757.4|43777.4|43757.4|43777.4|43757.4|43777.4|43757.4|13
1640277630000|2021-12-23 16:40:30|43773.7|43753.7|43774.9|43754.9|43774.9|43754.9|43773|43753|5
1640277640000|2021-12-23 16:40:40|43773|43753|43773|43753|43773|43753|43772.4|43752.4|2
1640277650000|2021-12-23 16:40:50|43774.9|43754.9|43774.9|43754.9|43774.9|43754.9|43774.9|43754.9|15
1640277660000|2021-12-23 16:41:00|43771.2|43751.2|43770.5|43750.5|43774.9|43754.9|43770.5|43750.5|17
1640277670000|2021-12-23 16:41:10|43769.9|43749.9|43764.9|43744.9|43769.9|43749.9|43764.9|43744.9|12
1640277680000|2021-12-23 16:41:20|43762.4|43742.4|43759.9|43739.9|43762.4|43742.4|43755.5|43735.5|11
1640277690000|2021-12-23 16:41:30|43761.7|43741.7|43761.7|43741.7|43761.7|43741.7|43761.7|43741.7|5
1640277700000|2021-12-23 16:41:40|43759.9|43739.9|43759.9|43739.9|43764.9|43744.9|43759.9|43739.9|3
1640277710000|2021-12-23 16:41:50|43764.9|43744.9|43764.9|43744.9|43764.9|43744.9|43762.4|43742.4|3
1640277720000|2021-12-23 16:42:00|43762.4|43742.4|43764.9|43744.9|43764.9|43744.9|43762.4|43742.4|8
1640277730000|2021-12-23 16:42:10|43762.4|43742.4|43762.4|43742.4|43762.4|43742.4|43762.4|43742.4|6
1640277740000|2021-12-23 16:42:20|43764.2|43744.2|43764.9|43744.9|43764.9|43744.9|43764.2|43744.2|5
1640277750000|2021-12-23 16:42:30|43757.4|43737.4|43754.9|43734.9|43757.4|43737.4|43752.4|43732.4|10
1640277760000|2021-12-23 16:42:40|43752.4|43732.4|43752.4|43732.4|43752.4|43732.4|43752.4|43732.4|3
1640277770000|2021-12-23 16:42:50|43744.9|43724.9|43744.9|43724.9|43744.9|43724.9|43743|43723|13
1640277780000|2021-12-23 16:43:00|43742.4|43722.4|43741.7|43721.7|43742.4|43722.4|43741.7|43721.7|27
1640277790000|2021-12-23 16:43:10|43744.9|43724.9|43751.7|43731.7|43751.7|43731.7|43744.9|43724.9|11
1640277800000|2021-12-23 16:43:20|43749.9|43729.9|43749.9|43729.9|43749.9|43729.9|43749.9|43729.9|1
1640277810000|2021-12-23 16:43:30|43749.2|43729.2|43749.2|43729.2|43749.2|43729.2|43746.7|43726.7|6
1640277820000|2021-12-23 16:43:40|43747.4|43727.4|43746.7|43726.7|43747.4|43727.4|43746.7|43726.7|2
1640277830000|2021-12-23 16:43:50|||||||||1
1640277840000|2021-12-23 16:44:00|43748.5|43728.5|43749.2|43729.2|43749.2|43729.2|43746.7|43726.7|2
1640277850000|2021-12-23 16:44:10|43751.7|43731.7|43752.4|43732.4|43752.4|43732.4|43751.7|43731.7|8
1640277860000|2021-12-23 16:44:20|||||||||3
1640277870000|2021-12-23 16:44:30|||||||||18
1640277880000|2021-12-23 16:44:40|43748|43728|43739.9|43719.9|43748|43728|43738|43718|24
1640277890000|2021-12-23 16:44:50|43734.9|43714.9|43736.7|43716.7|43736.7|43716.7|43734.9|43714.9|5
1640277900000|2021-12-23 16:45:00|43734.9|43714.9|43734.9|43714.9|43737.4|43717.4|43733|43713|4
1640277910000|2021-12-23 16:45:10|43729.2|43709.2|43737.4|43717.4|43737.4|43717.4|43727.4|43707.4|10
1640277920000|2021-12-23 16:45:20|43735.5|43715.5|43734.9|43714.9|43735.5|43715.5|43734.9|43714.9|3
1640277930000|2021-12-23 16:45:30|43735.5|43715.5|43737.4|43717.4|43737.4|43717.4|43735.5|43715.5|6
1640277940000|2021-12-23 16:45:40|||||||||4
1640277950000|2021-12-23 16:45:50|||||||||3
1640277960000|2021-12-23 16:46:00|43744.9|43724.9|43749.9|43729.9|43749.9|43729.9|43744.9|43724.9|13
1640277970000|2021-12-23 16:46:10|43752.4|43732.4|43751.7|43731.7|43752.4|43732.4|43751.7|43731.7|3
1640277980000|2021-12-23 16:46:20|43754.2|43734.2|43754.2|43734.2|43754.2|43734.2|43754.2|43734.2|11
1640277990000|2021-12-23 16:46:30|43756.7|43736.7|43756.7|43736.7|43756.7|43736.7|43756.7|43736.7|8
1640278000000|2021-12-23 16:46:40|43759.9|43739.9|43759.9|43739.9|43759.9|43739.9|43759.9|43739.9|3
1640278010000|2021-12-23 16:46:50|||||||||2
1640278020000|2021-12-23 16:47:00|43761.7|43741.7|43759.9|43739.9|43761.7|43741.7|43759.9|43739.9|3
1640278030000|2021-12-23 16:47:10|||||||||3
1640278040000|2021-12-23 16:47:20|43757.4|43737.4|43754.9|43734.9|43757.4|43737.4|43754.9|43734.9|5
1640278050000|2021-12-23 16:47:30|43754.2|43734.2|43754.9|43734.9|43754.9|43734.9|43754.2|43734.2|7
1640278060000|2021-12-23 16:47:40|43756.7|43736.7|43756.7|43736.7|43756.7|43736.7|43756.7|43736.7|2
1640278070000|2021-12-23 16:47:50|43754.9|43734.9|43756.7|43736.7|43756.7|43736.7|43754.9|43734.9|3
1640278080000|2021-12-23 16:48:00|43759.9|43739.9|43762.4|43742.4|43762.4|43742.4|43759.9|43739.9|6
1640278090000|2021-12-23 16:48:10|43766|43746|43774.9|43754.9|43774.9|43754.9|43762.4|43742.4|18
1640278100000|2021-12-23 16:48:20|43776.7|43756.7|43777.4|43757.4|43777.4|43757.4|43774.9|43754.9|3
1640278110000|2021-12-23 16:48:30|43776.7|43756.7|43774.9|43754.9|43776.7|43756.7|43774.9|43754.9|3
1640278120000|2021-12-23 16:48:40|43779.9|43759.9|43777.4|43757.4|43779.9|43759.9|43777.4|43757.4|3
1640278130000|2021-12-23 16:48:50|43774.9|43754.9|43772.4|43752.4|43774.9|43754.9|43772.4|43752.4|4
1640278140000|2021-12-23 16:49:00|43769.9|43749.9|43763|43743|43769.9|43749.9|43763|43743|4
1640278160000|2021-12-23 16:49:20|43764.9|43744.9|43762.4|43742.4|43764.9|43744.9|43762.4|43742.4|1
1640278170000|2021-12-23 16:49:30|43764.9|43744.9|43762.4|43742.4|43764.9|43744.9|43762.4|43742.4|1
1640278180000|2021-12-23 16:49:40|43761.7|43741.7|43762.4|43742.4|43762.4|43742.4|43761.7|43741.7|4
1640278190000|2021-12-23 16:49:50|43761.7|43741.7|43757.4|43737.4|43761.7|43741.7|43754.9|43734.9|8
1640278200000|2021-12-23 16:50:00|43759.2|43739.2|43759.9|43739.9|43759.9|43739.9|43759.2|43739.2|1
1640278210000|2021-12-23 16:50:10|||||||||1
1640278220000|2021-12-23 16:50:20|43762.4|43742.4|43762.4|43742.4|43762.4|43742.4|43762.4|43742.4|3
1640278230000|2021-12-23 16:50:30|43763|43743|43767.4|43747.4|43767.4|43747.4|43763|43743|2
1640278240000|2021-12-23 16:50:40|43769.2|43749.2|43772.4|43752.4|43772.4|43752.4|43769.2|43749.2|2
1640278250000|2021-12-23 16:50:50|43774.9|43754.9|43774.9|43754.9|43774.9|43754.9|43774.9|43754.9|1
1640278260000|2021-12-23 16:51:00|43776.7|43756.7|43789.9|43769.9|43789.9|43769.9|43776.7|43756.7|23
1640278270000|2021-12-23 16:51:10|43797.4|43777.4|43799.2|43779.2|43799.2|43779.2|43797.4|43777.4|9
1640278280000|2021-12-23 16:51:20|43799.9|43779.9|43799.9|43779.9|43799.9|43779.9|43799.9|43779.9|9
1640278290000|2021-12-23 16:51:30|43801.7|43781.7|43801.7|43781.7|43801.7|43781.7|43801.7|43781.7|2
1640278300000|2021-12-23 16:51:40|43804.9|43784.9|43807.4|43787.4|43807.4|43787.4|43804.9|43784.9|4
1640278310000|2021-12-23 16:51:50|43809.2|43789.2|43806.7|43786.7|43809.2|43789.2|43804.9|43784.9|4
1640278320000|2021-12-23 16:52:00|43804.9|43784.9|43804.9|43784.9|43809.2|43789.2|43804.9|43784.9|3
1640278330000|2021-12-23 16:52:10|43803|43783|43804.9|43784.9|43804.9|43784.9|43802.4|43782.4|2
1640278340000|2021-12-23 16:52:20|||||||||1
1640278350000|2021-12-23 16:52:30|43804.8|43784.8|43802.3|43782.3|43804.8|43784.8|43802.3|43782.3|3
1640278360000|2021-12-23 16:52:40|43803|43783|43802.3|43782.3|43804.8|43784.8|43802.3|43782.3|4
1640278370000|2021-12-23 16:52:50|43804.8|43784.8|43802.3|43782.3|43804.8|43784.8|43802.3|43782.3|0
1640278380000|2021-12-23 16:53:00|43804.8|43784.8|43802.3|43782.3|43804.8|43784.8|43802.3|43782.3|5
1640278390000|2021-12-23 16:53:10|43799.8|43779.8|43806.7|43786.7|43806.7|43786.7|43799.8|43779.8|6
1640278410000|2021-12-23 16:53:30|43808.5|43788.5|43816|43796|43818.5|43798.5|43804.8|43784.8|7
1640278420000|2021-12-23 16:53:40|43814.2|43794.2|43814.2|43794.2|43814.2|43794.2|43814.2|43794.2|1
1640278430000|2021-12-23 16:53:50|43816|43796|43816|43796|43816|43796|43816|43796|1
1640278440000|2021-12-23 16:54:00|43819.2|43799.2|43824.8|43804.8|43827.3|43807.3|43819.2|43799.2|19
1640278450000|2021-12-23 16:54:10|||||||||5
1640278460000|2021-12-23 16:54:20|43820.5|43800.5|43818|43798|43820.5|43800.5|43816.2|43796.2|5
1640278470000|2021-12-23 16:54:30|43817.3|43797.3|43817.3|43797.3|43817.3|43797.3|43817.3|43797.3|3
1640278480000|2021-12-23 16:54:40|43815.5|43795.5|43814.2|43794.2|43817.3|43797.3|43814.2|43794.2|6
1640278490000|2021-12-23 16:54:50|43812.3|43792.3|43814.2|43794.2|43814.2|43794.2|43811|43791|22
1640278500000|2021-12-23 16:55:00|43816|43796|43815.3|43795.3|43819.6|43799.6|43815.3|43795.3|7
1640278510000|2021-12-23 16:55:10|43813.5|43793.5|43816|43796|43816|43796|43813.5|43793.5|1
1640278520000|2021-12-23 16:55:20|43813.5|43793.5|43818.5|43798.5|43818.5|43798.5|43813.5|43793.5|5
1640278530000|2021-12-23 16:55:30|43822.8|43802.8|43824.6|43804.6|43826.4|43806.4|43822.8|43802.8|9
1640278540000|2021-12-23 16:55:40|43826.4|43806.4|43828.9|43808.9|43828.9|43808.9|43826.4|43806.4|1
1640278550000|2021-12-23 16:55:50|43827.1|43807.1|43826.4|43806.4|43827.1|43807.1|43826.4|43806.4|5
1640278560000|2021-12-23 16:56:00|43828.9|43808.9|43828.2|43808.2|43830.7|43810.7|43828.2|43808.2|7
1640278570000|2021-12-23 16:56:10|43830.7|43810.7|43831.4|43811.4|43833.2|43813.2|43830.7|43810.7|1
1640278580000|2021-12-23 16:56:20|||||||||2
1640278590000|2021-12-23 16:56:30|||||||||1
1640278600000|2021-12-23 16:56:40|43829.6|43809.6|43828.9|43808.9|43829.6|43809.6|43828.9|43808.9|5
1640278610000|2021-12-23 16:56:50|43827.1|43807.1|43827.1|43807.1|43827.1|43807.1|43827.1|43807.1|3
1640278620000|2021-12-23 16:57:00|43825.3|43805.3|43819.6|43799.6|43825.3|43805.3|43819.6|43799.6|7
1640278630000|2021-12-23 16:57:10|43822.1|43802.1|43822.1|43802.1|43822.1|43802.1|43822.1|43802.1|11
1640278640000|2021-12-23 16:57:20|43823.9|43803.9|43826.4|43806.4|43826.4|43806.4|43823.9|43803.9|1
1640278650000|2021-12-23 16:57:30|43822.1|43802.1|43822.1|43802.1|43822.1|43802.1|43822.1|43802.1|25
1640278660000|2021-12-23 16:57:40|43817.1|43797.1|43822.1|43802.1|43822.1|43802.1|43817.1|43797.1|9
1640278670000|2021-12-23 16:57:50|43817.1|43797.1|43817.1|43797.1|43817.1|43797.1|43817.1|43797.1|8
1640278680000|2021-12-23 16:58:00|43812.1|43792.1|43809.6|43789.6|43812.1|43792.1|43809.6|43789.6|3
1640278690000|2021-12-23 16:58:10|43808.9|43788.9|43802.1|43782.1|43808.9|43788.9|43802.1|43782.1|7
1640278700000|2021-12-23 16:58:20|43799.6|43779.6|43802.1|43782.1|43802.1|43782.1|43799.6|43779.6|4
1640278710000|2021-12-23 16:58:30|43802.8|43782.8|43805.3|43785.3|43805.3|43785.3|43802.8|43782.8|11
1640278720000|2021-12-23 16:58:40|43803.5|43783.5|43802.8|43782.8|43803.5|43783.5|43802.8|43782.8|0
1640278740000|2021-12-23 16:59:00|43804.6|43784.6|43807.1|43787.1|43807.1|43787.1|43804.6|43784.6|7
1640278750000|2021-12-23 16:59:10|43809.6|43789.6|43807.1|43787.1|43809.6|43789.6|43807.1|43787.1|2
1640278760000|2021-12-23 16:59:20|43808.9|43788.9|43812.1|43792.1|43812.1|43792.1|43808.9|43788.9|3
1640278770000|2021-12-23 16:59:30|43809.6|43789.6|43812.1|43792.1|43812.1|43792.1|43809.6|43789.6|6
1640278780000|2021-12-23 16:59:40|43809.6|43789.6|43809.6|43789.6|43809.6|43789.6|43809.6|43789.6|3
1640278790000|2021-12-23 16:59:50|43807.8|43787.8|43807.1|43787.1|43812.1|43792.1|43807.1|43787.1|7
1640278800000|2021-12-23 17:00:00|43804.6|43784.6|43804.6|43784.6|43807.1|43787.1|43804.6|43784.6|1
1640278810000|2021-12-23 17:00:10|43807.1|43787.1|43807.1|43787.1|43807.1|43787.1|43807.1|43787.1|3
1640278830000|2021-12-23 17:00:30|43809.6|43789.6|43812.1|43792.1|43812.1|43792.1|43809.6|43789.6|2
1640278840000|2021-12-23 17:00:40|||||||||2
1640278860000|2021-12-23 17:01:00|43810.3|43790.3|43810.3|43790.3|43810.3|43790.3|43810.3|43790.3|2
1640278870000|2021-12-23 17:01:10|43812.1|43792.1|43807.1|43787.1|43812.1|43792.1|43807.1|43787.1|2
1640278880000|2021-12-23 17:01:20|43809.6|43789.6|43807.1|43787.1|43809.6|43789.6|43807.1|43787.1|1
1640278890000|2021-12-23 17:01:30|||||||||1
1640278900000|2021-12-23 17:01:40|43809.6|43789.6|43809.6|43789.6|43810.3|43790.3|43809.6|43789.6|3
1640278910000|2021-12-23 17:01:50|43807.8|43787.8|43807.1|43787.1|43807.8|43787.8|43807.1|43787.1|0
1640278920000|2021-12-23 17:02:00|43807.8|43787.8|43817.1|43797.1|43817.1|43797.1|43807.8|43787.8|6
1640278930000|2021-12-23 17:02:10|43818.9|43798.9|43819.6|43799.6|43819.6|43799.6|43818.9|43798.9|0
1640278950000|2021-12-23 17:02:30|43821.4|43801.4|43824.6|43804.6|43824.6|43804.6|43821.4|43801.4|9
1640278960000|2021-12-23 17:02:40|43827.1|43807.1|43827.1|43807.1|43827.1|43807.1|43827.1|43807.1|2
1640278970000|2021-12-23 17:02:50|43828.9|43808.9|43829.6|43809.6|43829.6|43809.6|43828.9|43808.9|5
1640279000000|2021-12-23 17:03:20|||||||||2
1640279010000|2021-12-23 17:03:30|||||||||1
1640279020000|2021-12-23 17:03:40|43834.6|43814.6|43837.1|43817.1|43837.1|43817.1|43834.6|43814.6|8
1640279030000|2021-12-23 17:03:50|43839.6|43819.6|43839.6|43819.6|43839.6|43819.6|43837.1|43817.1|3
1640279040000|2021-12-23 17:04:00|43837.8|43817.8|43837.1|43817.1|43837.8|43817.8|43837.1|43817.1|0
1640279060000|2021-12-23 17:04:20|43839.6|43819.6|43839.6|43819.6|43839.6|43819.6|43839.6|43819.6|5
1640279070000|2021-12-23 17:04:30|43840.3|43820.3|43840.3|43820.3|43840.3|43820.3|43840.3|43820.3|1
1640279080000|2021-12-23 17:04:40|43839.6|43819.6|43839.6|43819.6|43842.1|43822.1|43839.6|43819.6|6
1640279090000|2021-12-23 17:04:50|43841.4|43821.4|43842.1|43822.1|43842.1|43822.1|43841.4|43821.4|0
1640279100000|2021-12-23 17:05:00|||||||||2
1640279110000|2021-12-23 17:05:10|43839.6|43819.6|43837.1|43817.1|43839.6|43819.6|43837.1|43817.1|2
1640279120000|2021-12-23 17:05:20|43842.1|43822.1|43842.1|43822.1|43842.1|43822.1|43842.1|43822.1|4
1640279130000|2021-12-23 17:05:30|43843.9|43823.9|43843.9|43823.9|43843.9|43823.9|43843.9|43823.9|3
1640279140000|2021-12-23 17:05:40|43845.7|43825.7|43855.7|43835.7|43855.7|43835.7|43845.7|43825.7|10
1640279150000|2021-12-23 17:05:50|43861.4|43841.4|43861.4|43841.4|43863.2|43843.2|43861.4|43841.4|6
1640279160000|2021-12-23 17:06:00|43863.2|43843.2|43859.6|43839.6|43863.9|43843.9|43859.6|43839.6|8
1640279170000|2021-12-23 17:06:10|43857.1|43837.1|43852.1|43832.1|43857.1|43837.1|43852.1|43832.1|0
1640279180000|2021-12-23 17:06:20|43854.6|43834.6|43852.1|43832.1|43854.6|43834.6|43852.1|43832.1|1
1640279190000|2021-12-23 17:06:30|43849.6|43829.6|43852.1|43832.1|43852.1|43832.1|43847.1|43827.1|5
1640279210000|2021-12-23 17:06:50|||||||||1
1640279220000|2021-12-23 17:07:00|||||||||4
1640279250000|2021-12-23 17:07:30|43857.1|43837.1|43857.1|43837.1|43857.1|43837.1|43857.1|43837.1|2
1640279260000|2021-12-23 17:07:40|43862.1|43842.1|43867.8|43847.8|43867.8|43847.8|43862.1|43842.1|10
1640279270000|2021-12-23 17:07:50|43867.1|43847.1|43868.5|43848.5|43868.5|43848.5|43867.1|43847.1|2
1640279280000|2021-12-23 17:08:00|43867.8|43847.8|43867.1|43847.1|43867.8|43847.8|43867.1|43847.1|4
1640279290000|2021-12-23 17:08:10|||||||||2
1640279300000|2021-12-23 17:08:20|43867.8|43847.8|43865.3|43845.3|43867.8|43847.8|43865.3|43845.3|5
1640279320000|2021-12-23 17:08:40|||||||||1
1640279330000|2021-12-23 17:08:50|43863.5|43843.5|43861|43841|43863.5|43843.5|43861|43841|5
1640279340000|2021-12-23 17:09:00|43862.8|43842.8|43858.5|43838.5|43862.8|43842.8|43858.5|43838.5|6
1640279350000|2021-12-23 17:09:10|43856|43836|43853.5|43833.5|43856|43836|43853.5|43833.5|9
1640279360000|2021-12-23 17:09:20|||||||||5
1640279370000|2021-12-23 17:09:30|43848.5|43828.5|43848.5|43828.5|43848.5|43828.5|43848.5|43828.5|6
1640279390000|2021-12-23 17:09:50|43850.3|43830.3|43848.5|43828.5|43850.3|43830.3|43848.5|43828.5|11
1640279400000|2021-12-23 17:10:00|43846.7|43826.7|43846|43826|43846.7|43826.7|43846|43826|1
1640279410000|2021-12-23 17:10:10|43844.2|43824.2|43844.2|43824.2|43844.2|43824.2|43844.2|43824.2|1
1640279420000|2021-12-23 17:10:20|43846|43826|43852.8|43832.8|43852.8|43832.8|43846|43826|14
1640279440000|2021-12-23 17:10:40|43855.3|43835.3|43855.3|43835.3|43855.3|43835.3|43855.3|43835.3|1
1640279460000|2021-12-23 17:11:00|||||||||1
1640279490000|2021-12-23 17:11:30|43852.8|43832.8|43854.6|43834.6|43854.6|43834.6|43852.8|43832.8|4
1640279500000|2021-12-23 17:11:40|43857.1|43837.1|43857.1|43837.1|43857.1|43837.1|43857.1|43837.1|4
1640279520000|2021-12-23 17:12:00|43854.6|43834.6|43854.6|43834.6|43854.6|43834.6|43854.6|43834.6|1
1640279530000|2021-12-23 17:12:10|43857.1|43837.1|43857.1|43837.1|43857.1|43837.1|43857.1|43837.1|0
1640279540000|2021-12-23 17:12:20|43858.9|43838.9|43858.9|43838.9|43858.9|43838.9|43858.9|43838.9|1
1640279550000|2021-12-23 17:12:30|43859.6|43839.6|43857.8|43837.8|43859.6|43839.6|43857.8|43837.8|0
1640279570000|2021-12-23 17:12:50|||||||||1
1640279610000|2021-12-23 17:13:30|||||||||2
1640279620000|2021-12-23 17:13:40|43855.3|43835.3|43855.3|43835.3|43855.3|43835.3|43855.3|43835.3|2
1640279640000|2021-12-23 17:14:00|43856|43836|43858.5|43838.5|43858.5|43838.5|43856|43836|6
1640279650000|2021-12-23 17:14:10|||||||||2
1640279660000|2021-12-23 17:14:20|||||||||2
1640279670000|2021-12-23 17:14:30|43861|43841|43860.3|43840.3|43861|43841|43860.3|43840.3|2
1640279690000|2021-12-23 17:14:50|43862.8|43842.8|43862.8|43842.8|43862.8|43842.8|43862.8|43842.8|0
1640279700000|2021-12-23 17:15:00|43867.8|43847.8|43872.8|43852.8|43872.8|43852.8|43867.8|43847.8|11
1640279720000|2021-12-23 17:15:20|43870.3|43850.3|43868.5|43848.5|43870.3|43850.3|43868.5|43848.5|1
1640279740000|2021-12-23 17:15:40|43867.8|43847.8|43867.8|43847.8|43867.8|43847.8|43867.8|43847.8|0
1640279750000|2021-12-23 17:15:50|43868.5|43848.5|43868.5|43848.5|43868.5|43848.5|43868.5|43848.5|1
1640279760000|2021-12-23 17:16:00|43867.8|43847.8|43867.8|43847.8|43867.8|43847.8|43867.8|43847.8|9
1640279770000|2021-12-23 17:16:10|||||||||1
1640279790000|2021-12-23 17:16:30|43865.3|43845.3|43865.3|43845.3|43865.3|43845.3|43865.3|43845.3|6
1640279800000|2021-12-23 17:16:40|43866|43846|43868.5|43848.5|43868.5|43848.5|43864.1|43844.1|13
1640279840000|2021-12-23 17:17:20|43870.3|43850.3|43872.8|43852.8|43872.8|43852.8|43870.3|43850.3|3
1640279850000|2021-12-23 17:17:30|||||||||3
1640279860000|2021-12-23 17:17:40|43871|43851|43868.5|43848.5|43871|43851|43868.5|43848.5|3
1640279880000|2021-12-23 17:18:00|||||||||2
1640279900000|2021-12-23 17:18:20|43867.8|43847.8|43867.8|43847.8|43867.8|43847.8|43867.8|43847.8|5
1640279910000|2021-12-23 17:18:30|43863.5|43843.5|43861|43841|43863.5|43843.5|43861|43841|10
1640279920000|2021-12-23 17:18:40|43859.1|43839.1|43854.1|43834.1|43859.1|43839.1|43854.1|43834.1|4
1640279930000|2021-12-23 17:18:50|43856|43836|43854.1|43834.1|43856|43836|43854.1|43834.1|4
1640279940000|2021-12-23 17:19:00|43858.5|43838.5|43858.5|43838.5|43858.5|43838.5|43856|43836|5
1640279950000|2021-12-23 17:19:10|43860.3|43840.3|43861|43841|43861|43841|43860.3|43840.3|3
1640279970000|2021-12-23 17:19:30|43858.5|43838.5|43860.3|43840.3|43861|43841|43858.5|43838.5|2
1640279990000|2021-12-23 17:19:50|43858.5|43838.5|43858.5|43838.5|43858.5|43838.5|43858.5|43838.5|0
1640280000000|2021-12-23 17:20:00|43860.3|43840.3|43860.3|43840.3|43861|43841|43858.5|43838.5|2
1640280010000|2021-12-23 17:20:10|43858.5|43838.5|43858.5|43838.5|43858.5|43838.5|43858.5|43838.5|0
1640280020000|2021-12-23 17:20:20|43860.3|43840.3|43861|43841|43861|43841|43860.3|43840.3|0
1640280050000|2021-12-23 17:20:50|43858.5|43838.5|43851.6|43831.6|43861|43841|43851.6|43831.6|7
1640280060000|2021-12-23 17:21:00|43849.8|43829.8|43848.5|43828.5|43851|43831|43848.5|43828.5|2
1640280070000|2021-12-23 17:21:10|||||||||1
1640280080000|2021-12-23 17:21:20|43846.6|43826.6|43848.5|43828.5|43848.5|43828.5|43846|43826|4
1640280100000|2021-12-23 17:21:40|43851|43831|43851|43831|43851|43831|43851|43831|3
1640280110000|2021-12-23 17:21:50|43848.5|43828.5|43848.5|43828.5|43848.5|43828.5|43848.5|43828.5|0
1640280120000|2021-12-23 17:22:00|43850.3|43830.3|43848.5|43828.5|43850.3|43830.3|43848.5|43828.5|1
1640280140000|2021-12-23 17:22:20|||||||||1
1640280150000|2021-12-23 17:22:30|||||||||1
1640280170000|2021-12-23 17:22:50|43853.5|43833.5|43853.5|43833.5|43853.5|43833.5|43853.5|43833.5|2
1640280190000|2021-12-23 17:23:10|43848.5|43828.5|43851|43831|43853.5|43833.5|43848.5|43828.5|6
1640280210000|2021-12-23 17:23:30|43853.5|43833.5|43853.5|43833.5|43853.5|43833.5|43853.5|43833.5|0
1640280240000|2021-12-23 17:24:00|43858.5|43838.5|43858.5|43838.5|43858.5|43838.5|43858.5|43838.5|21
1640280250000|2021-12-23 17:24:10|43856|43836|43856.6|43836.6|43858.5|43838.5|43856|43836|4
1640280260000|2021-12-23 17:24:20|43856|43836|43856|43836|43858.5|43838.5|43856|43836|0
1640280290000|2021-12-23 17:24:50|43855.3|43835.3|43853.5|43833.5|43855.3|43835.3|43853.5|43833.5|10
1640280300000|2021-12-23 17:25:00|||||||||1
1640280320000|2021-12-23 17:25:20|||||||||1
1640280360000|2021-12-23 17:26:00|||||||||2
1640280370000|2021-12-23 17:26:10|||||||||3
1640280380000|2021-12-23 17:26:20|43856|43836|43857.8|43837.8|43857.8|43837.8|43856|43836|3
1640280390000|2021-12-23 17:26:30|43858.5|43838.5|43858.5|43838.5|43858.5|43838.5|43856|43836|0
1640280400000|2021-12-23 17:26:40|||||||||1
1640280430000|2021-12-23 17:27:10|||||||||4
1640280450000|2021-12-23 17:27:30|43861|43841|43861|43841|43861|43841|43861|43841|0
1640280460000|2021-12-23 17:27:40|43858.5|43838.5|43858.5|43838.5|43858.5|43838.5|43858.5|43838.5|6
1640280480000|2021-12-23 17:28:00|||||||||6
1640280490000|2021-12-23 17:28:10|||||||||4
1640280500000|2021-12-23 17:28:20|||||||||2
1640280510000|2021-12-23 17:28:30|43859.1|43839.1|43858.5|43838.5|43859.1|43839.1|43858.5|43838.5|2
1640280530000|2021-12-23 17:28:50|43861|43841|43858.5|43838.5|43861|43841|43858.5|43838.5|4
1640280540000|2021-12-23 17:29:00|43856.6|43836.6|43856|43836|43858.5|43838.5|43856|43836|4
1640280550000|2021-12-23 17:29:10|43858.5|43838.5|43858.5|43838.5|43858.5|43838.5|43858.5|43838.5|1
1640280560000|2021-12-23 17:29:20|43856|43836|43858.5|43838.5|43858.5|43838.5|43856|43836|1
1640280580000|2021-12-23 17:29:40|43856|43836|43856|43836|43856|43836|43856|43836|11
1640280600000|2021-12-23 17:30:00|43858.5|43838.5|43861|43841|43861|43841|43858.5|43838.5|7
1640280610000|2021-12-23 17:30:10|43862.8|43842.8|43862.8|43842.8|43862.8|43842.8|43862.8|43842.8|4
1640280620000|2021-12-23 17:30:20|43865.3|43845.3|43865.3|43845.3|43865.3|43845.3|43865.3|43845.3|7
1640280630000|2021-12-23 17:30:30|43863.5|43843.5|43868.5|43848.5|43868.5|43848.5|43863.5|43843.5|1
1640280640000|2021-12-23 17:30:40|43872.8|43852.8|43877.1|43857.1|43877.1|43857.1|43872.8|43852.8|11
1640280650000|2021-12-23 17:30:50|43880.7|43860.7|43880.7|43860.7|43880.7|43860.7|43880.7|43860.7|12
1640280660000|2021-12-23 17:31:00|43885|43865|43886.4|43866.4|43886.4|43866.4|43885|43865|11
1640280670000|2021-12-23 17:31:10|43890.7|43870.7|43890.7|43870.7|43890.7|43870.7|43890.7|43870.7|10
1640280690000|2021-12-23 17:31:30|||||||||1
1640280700000|2021-12-23 17:31:40|43888.2|43868.2|43888.9|43868.9|43890.7|43870.7|43886.4|43866.4|11
1640280710000|2021-12-23 17:31:50|43890|43870|43890.7|43870.7|43890.7|43870.7|43890|43870|1
1640280720000|2021-12-23 17:32:00|43890|43870|43887.8|43867.8|43891.4|43871.4|43886.4|43866.4|7
1640280730000|2021-12-23 17:32:10|43887.1|43867.1|43887.1|43867.1|43887.1|43867.1|43887.1|43867.1|1
1640280740000|2021-12-23 17:32:20|43886.4|43866.4|43886.4|43866.4|43886.4|43866.4|43886.4|43866.4|4
1640280750000|2021-12-23 17:32:30|||||||||1
1640280760000|2021-12-23 17:32:40|43884.6|43864.6|43884.6|43864.6|43884.6|43864.6|43884.6|43864.6|6
1640280770000|2021-12-23 17:32:50|43882.8|43862.8|43872.1|43852.1|43882.8|43862.8|43872.1|43852.1|13
1640280780000|2021-12-23 17:33:00|43869.6|43849.6|43869.6|43849.6|43869.6|43849.6|43869.6|43849.6|0
1640280790000|2021-12-23 17:33:10|43870.3|43850.3|43867.1|43847.1|43870.3|43850.3|43867.1|43847.1|6
1640280800000|2021-12-23 17:33:20|43864.6|43844.6|43859.6|43839.6|43864.6|43844.6|43859.6|43839.6|4
1640280810000|2021-12-23 17:33:30|43857.1|43837.1|43857.1|43837.1|43857.1|43837.1|43857.1|43837.1|4
1640280830000|2021-12-23 17:33:50|43855.3|43835.3|43855.3|43835.3|43855.3|43835.3|43855.3|43835.3|15
1640280840000|2021-12-23 17:34:00|||||||||11
1640280860000|2021-12-23 17:34:20|43857.1|43837.1|43857.1|43837.1|43857.1|43837.1|43857.1|43837.1|5
1640280870000|2021-12-23 17:34:30|43855.3|43835.3|43857.1|43837.1|43857.1|43837.1|43853.4|43833.4|2
1640280880000|2021-12-23 17:34:40|43855.3|43835.3|43855.3|43835.3|43855.3|43835.3|43855.3|43835.3|0
1640280890000|2021-12-23 17:34:50|43857.1|43837.1|43857.1|43837.1|43857.1|43837.1|43857.1|43837.1|7
1640280900000|2021-12-23 17:35:00|43859.6|43839.6|43857.1|43837.1|43859.6|43839.6|43857.1|43837.1|6
1640280930000|2021-12-23 17:35:30|43859.6|43839.6|43859.6|43839.6|43859.6|43839.6|43859.6|43839.6|2
1640280940000|2021-12-23 17:35:40|43857.8|43837.8|43857.1|43837.1|43857.8|43837.8|43857.1|43837.1|1
1640280950000|2021-12-23 17:35:50|43859.6|43839.6|43859.6|43839.6|43859.6|43839.6|43859.6|43839.6|1
1640280960000|2021-12-23 17:36:00|43861.4|43841.4|43862.1|43842.1|43862.1|43842.1|43861.4|43841.4|0
1640280970000|2021-12-23 17:36:10|43867.1|43847.1|43867.1|43847.1|43867.1|43847.1|43867.1|43847.1|14
1640280990000|2021-12-23 17:36:30|43864.6|43844.6|43864.6|43844.6|43864.6|43844.6|43864.6|43844.6|1
1640281000000|2021-12-23 17:36:40|43866.4|43846.4|43867.1|43847.1|43867.1|43847.1|43866.4|43846.4|0
1640281010000|2021-12-23 17:36:50|||||||||5
1640281020000|2021-12-23 17:37:00|||||||||2
1640281040000|2021-12-23 17:37:20|43864.6|43844.6|43866.4|43846.4|43866.4|43846.4|43864.6|43844.6|2
1640281050000|2021-12-23 17:37:30|43867.1|43847.1|43862.1|43842.1|43867.1|43847.1|43862.1|43842.1|3
1640281060000|2021-12-23 17:37:40|||||||||2
1640281080000|2021-12-23 17:38:00|||||||||8
1640281090000|2021-12-23 17:38:10|||||||||4
1640281100000|2021-12-23 17:38:20|43860.3|43840.3|43859.6|43839.6|43860.3|43840.3|43859.6|43839.6|0
1640281110000|2021-12-23 17:38:30|43857.8|43837.8|43859.6|43839.6|43859.6|43839.6|43857.8|43837.8|1
1640281120000|2021-12-23 17:38:40|43862.1|43842.1|43862.1|43842.1|43862.1|43842.1|43862.1|43842.1|2
1640281130000|2021-12-23 17:38:50|43864.6|43844.6|43864.6|43844.6|43864.6|43844.6|43864.6|43844.6|2
1640281140000|2021-12-23 17:39:00|43867.1|43847.1|43872.1|43852.1|43872.1|43852.1|43867.1|43847.1|5
1640281150000|2021-12-23 17:39:10|43873.9|43853.9|43877.1|43857.1|43877.1|43857.1|43873.9|43853.9|1
1640281160000|2021-12-23 17:39:20|||||||||6
1640281200000|2021-12-23 17:40:00|43878.9|43858.9|43877.1|43857.1|43879.6|43859.6|43877.1|43857.1|3
1640281240000|2021-12-23 17:40:40|43882.1|43862.1|43880.3|43860.3|43882.1|43862.1|43880.3|43860.3|4
1640281250000|2021-12-23 17:40:50|43877.1|43857.1|43882.1|43862.1|43882.1|43862.1|43877.1|43857.1|0
1640281260000|2021-12-23 17:41:00|||||||||8
1640281270000|2021-12-23 17:41:10|43884.6|43864.6|43885.3|43865.3|43887.1|43867.1|43884.6|43864.6|1
1640281280000|2021-12-23 17:41:20|43886.4|43866.4|43887.1|43867.1|43887.1|43867.1|43886.4|43866.4|9
1640281300000|2021-12-23 17:41:40|43884.6|43864.6|43882.1|43862.1|43884.6|43864.6|43882.1|43862.1|1
1640281320000|2021-12-23 17:42:00|43880.3|43860.3|43880.3|43860.3|43880.3|43860.3|43880.3|43860.3|8
1640281330000|2021-12-23 17:42:10|43878.4|43858.4|43875.9|43855.9|43880.3|43860.3|43875.9|43855.9|3
1640281340000|2021-12-23 17:42:20|43875.3|43855.3|43875.3|43855.3|43875.3|43855.3|43875.3|43855.3|4
1640281350000|2021-12-23 17:42:30|||||||||6
1640281360000|2021-12-23 17:42:40|43874.6|43854.6|43874.6|43854.6|43874.6|43854.6|43874.6|43854.6|2
1640281370000|2021-12-23 17:42:50|||||||||2
1640281400000|2021-12-23 17:43:20|||||||||2
1640281420000|2021-12-23 17:43:40|43877.1|43857.1|43877.1|43857.1|43877.1|43857.1|43877.1|43857.1|0
1640281450000|2021-12-23 17:44:10|||||||||2
1640281470000|2021-12-23 17:44:30|||||||||1
1640281490000|2021-12-23 17:44:50|||||||||22
1640281500000|2021-12-23 17:45:00|43878.9|43858.9|43882.1|43862.1|43882.1|43862.1|43878.9|43858.9|10
1640281510000|2021-12-23 17:45:10|||||||||9
1640281520000|2021-12-23 17:45:20|43881.4|43861.4|43878.9|43858.9|43881.4|43861.4|43878.9|43858.9|2
1640281540000|2021-12-23 17:45:40|43875.3|43855.3|43874.6|43854.6|43877.1|43857.1|43874.6|43854.6|4
1640281550000|2021-12-23 17:45:50|43875.3|43855.3|43873.9|43853.9|43875.3|43855.3|43872.1|43852.1|4
1640281560000|2021-12-23 17:46:00|43874.6|43854.6|43877.1|43857.1|43877.1|43857.1|43874.6|43854.6|4
1640281570000|2021-12-23 17:46:10|43878.9|43858.9|43882.1|43862.1|43882.1|43862.1|43878.9|43858.9|10
1640281580000|2021-12-23 17:46:20|43883.9|43863.9|43882.1|43862.1|43884.6|43864.6|43882.1|43862.1|0
1640281590000|2021-12-23 17:46:30|||||||||1
1640281600000|2021-12-23 17:46:40|43883.9|43863.9|43882.1|43862.1|43884.6|43864.6|43882.1|43862.1|6
1640281610000|2021-12-23 17:46:50|43877.8|43857.8|43877.8|43857.8|43877.8|43857.8|43877.8|43857.8|4
1640281620000|2021-12-23 17:47:00|43877.1|43857.1|43874.6|43854.6|43877.1|43857.1|43874.6|43854.6|10
1640281630000|2021-12-23 17:47:10|43872.8|43852.8|43872.1|43852.1|43877.1|43857.1|43872.1|43852.1|4
1640281640000|2021-12-23 17:47:20|43874.6|43854.6|43875.3|43855.3|43875.3|43855.3|43874.6|43854.6|4
1640281650000|2021-12-23 17:47:30|43874.6|43854.6|43872.1|43852.1|43874.6|43854.6|43872.1|43852.1|1
1640281660000|2021-12-23 17:47:40|43874.6|43854.6|43874.6|43854.6|43875.3|43855.3|43874.6|43854.6|2
1640281670000|2021-12-23 17:47:50|43872.8|43852.8|43876.4|43856.4|43876.4|43856.4|43872.1|43852.1|1
1640281680000|2021-12-23 17:48:00|43877.1|43857.1|43877.1|43857.1|43877.1|43857.1|43877.1|43857.1|5
1640281690000|2021-12-23 17:48:10|43879.6|43859.6|43879.6|43859.6|43879.6|43859.6|43879.6|43859.6|1
1640281700000|2021-12-23 17:48:20|43877.8|43857.8|43877.1|43857.1|43877.8|43857.8|43877.1|43857.1|1
1640281710000|2021-12-23 17:48:30|||||||||1
1640281720000|2021-12-23 17:48:40|||||||||1
1640281730000|2021-12-23 17:48:50|43875.3|43855.3|43874.6|43854.6|43875.3|43855.3|43874.6|43854.6|0
1640281740000|2021-12-23 17:49:00|43876.4|43856.4|43877.1|43857.1|43877.1|43857.1|43872.8|43852.8|5
1640281770000|2021-12-23 17:49:30|43874.6|43854.6|43874.6|43854.6|43874.6|43854.6|43874.6|43854.6|3
1640281780000|2021-12-23 17:49:40|43872.8|43852.8|43872.1|43852.1|43872.8|43852.8|43872.1|43852.1|2
1640281800000|2021-12-23 17:50:00|43877.1|43857.1|43877.1|43857.1|43877.1|43857.1|43877.1|43857.1|4
1640281810000|2021-12-23 17:50:10|43874.6|43854.6|43877.1|43857.1|43877.1|43857.1|43874.6|43854.6|3
1640281820000|2021-12-23 17:50:20|43878.9|43858.9|43879.6|43859.6|43879.6|43859.6|43878.9|43858.9|2
1640281830000|2021-12-23 17:50:30|||||||||2
1640281840000|2021-12-23 17:50:40|43887.1|43867.1|43884.6|43864.6|43887.1|43867.1|43884.6|43864.6|3
1640281850000|2021-12-23 17:50:50|43886.4|43866.4|43882.1|43862.1|43886.4|43866.4|43882.1|43862.1|1
1640281860000|2021-12-23 17:51:00|43884.6|43864.6|43884.6|43864.6|43884.6|43864.6|43884.6|43864.6|1
1640281870000|2021-12-23 17:51:10|43883.9|43863.9|43884.6|43864.6|43884.6|43864.6|43882.1|43862.1|0
1640281880000|2021-12-23 17:51:20|43882.1|43862.1|43884.6|43864.6|43884.6|43864.6|43882.1|43862.1|0
1640281890000|2021-12-23 17:51:30|43883.9|43863.9|43883.9|43863.9|43883.9|43863.9|43882.1|43862.1|1
1640281900000|2021-12-23 17:51:40|43882.1|43862.1|43882.1|43862.1|43882.1|43862.1|43882.1|43862.1|0
1640281920000|2021-12-23 17:52:00|||||||||11
1640281930000|2021-12-23 17:52:10|||||||||1
1640281940000|2021-12-23 17:52:20|43874.6|43854.6|43872.1|43852.1|43874.6|43854.6|43872.1|43852.1|8
1640281950000|2021-12-23 17:52:30|43870.2|43850.2|43867.1|43847.1|43870.2|43850.2|43867.1|43847.1|2
1640281960000|2021-12-23 17:52:40|||||||||2
1640281970000|2021-12-23 17:52:50|43866.4|43846.4|43866.4|43846.4|43866.4|43846.4|43866.4|43846.4|0
1640281980000|2021-12-23 17:53:00|43867.1|43847.1|43867.1|43847.1|43867.1|43847.1|43867.1|43847.1|1
1640281990000|2021-12-23 17:53:10|43864.6|43844.6|43867.1|43847.1|43867.1|43847.1|43864.6|43844.6|0
1640282000000|2021-12-23 17:53:20|43866.4|43846.4|43867.1|43847.1|43867.1|43847.1|43866.4|43846.4|1
1640282010000|2021-12-23 17:53:30|||||||||2
1640282030000|2021-12-23 17:53:50|43864.6|43844.6|43864.6|43844.6|43864.6|43844.6|43864.6|43844.6|10
1640282040000|2021-12-23 17:54:00|43862.7|43842.7|43862.7|43842.7|43862.7|43842.7|43862.7|43842.7|16
1640282050000|2021-12-23 17:54:10|43860.2|43840.2|43860.2|43840.2|43860.2|43840.2|43860.2|43840.2|0
1640282060000|2021-12-23 17:54:20|43860.9|43840.9|43860.9|43840.9|43860.9|43840.9|43860.9|43840.9|0
1640282080000|2021-12-23 17:54:40|43862.7|43842.7|43863.4|43843.4|43863.4|43843.4|43862.7|43842.7|0
1640282090000|2021-12-23 17:54:50|43867.7|43847.7|43869.6|43849.6|43869.6|43849.6|43867.1|43847.1|7
1640282100000|2021-12-23 17:55:00|43867.1|43847.1|43867.1|43847.1|43867.1|43847.1|43867.1|43847.1|5
1640282110000|2021-12-23 17:55:10|43867.7|43847.7|43862.1|43842.1|43867.7|43847.7|43862.1|43842.1|2
1640282120000|2021-12-23 17:55:20|43860.2|43840.2|43859.6|43839.6|43860.2|43840.2|43859.6|43839.6|1
1640282130000|2021-12-23 17:55:30|43857.1|43837.1|43854.6|43834.6|43857.1|43837.1|43854.6|43834.6|3
1640282140000|2021-12-23 17:55:40|43852.1|43832.1|43852.1|43832.1|43852.1|43832.1|43852.1|43832.1|5
1640282150000|2021-12-23 17:55:50|43856.4|43836.4|43856.4|43836.4|43856.4|43836.4|43856.4|43836.4|4
1640282160000|2021-12-23 17:56:00|43857.1|43837.1|43850.2|43830.2|43857.1|43837.1|43850.2|43830.2|15
1640282170000|2021-12-23 17:56:10|43848.4|43828.4|43847.1|43827.1|43848.4|43828.4|43847.1|43827.1|5
1640282180000|2021-12-23 17:56:20|43845.2|43825.2|43844.6|43824.6|43845.2|43825.2|43843.9|43823.9|6
1640282190000|2021-12-23 17:56:30|43837.1|43817.1|43832.1|43812.1|43837.1|43817.1|43832.1|43812.1|13
1640282200000|2021-12-23 17:56:40|43829.6|43809.6|43827.1|43807.1|43829.6|43809.6|43827.1|43807.1|19
1640282210000|2021-12-23 17:56:50|||||||||12
1640282220000|2021-12-23 17:57:00|43829.6|43809.6|43832.1|43812.1|43832.1|43812.1|43829.6|43809.6|7
1640282230000|2021-12-23 17:57:10|||||||||13
1640282240000|2021-12-23 17:57:20|43834.6|43814.6|43834.6|43814.6|43834.6|43814.6|43834.6|43814.6|5
1640282250000|2021-12-23 17:57:30|43837.1|43817.1|43837.1|43817.1|43838.9|43818.9|43837.1|43817.1|17
1640282260000|2021-12-23 17:57:40|43836.4|43816.4|43837.1|43817.1|43837.1|43817.1|43836.4|43816.4|23
1640282270000|2021-12-23 17:57:50|||||||||13
1640282280000|2021-12-23 17:58:00|43839.6|43819.6|43857.5|43837.5|43857.5|43837.5|43839.6|43819.6|41
1640282290000|2021-12-23 17:58:10|43858.2|43838.2|43860.7|43840.7|43860.7|43840.7|43858.2|43838.2|6
1640282300000|2021-12-23 17:58:20|||||||||6
1640282310000|2021-12-23 17:58:30|43863.9|43843.9|43868.2|43848.2|43868.2|43848.2|43863.9|43843.9|11
1640282320000|2021-12-23 17:58:40|43865.7|43845.7|43860.7|43840.7|43865.7|43845.7|43860.7|43840.7|8
1640282330000|2021-12-23 17:58:50|43858.2|43838.2|43855.7|43835.7|43858.2|43838.2|43855.7|43835.7|11
1640282340000|2021-12-23 17:59:00|43856.4|43836.4|43887.5|43867.5|43887.5|43867.5|43856.4|43836.4|34
1640282350000|2021-12-23 17:59:10|43892.5|43872.5|43900.7|43880.7|43903.9|43883.9|43892.5|43872.5|42
1640282360000|2021-12-23 17:59:20|43900|43880|43911.4|43891.4|43911.4|43891.4|43900|43880|49
1640282370000|2021-12-23 17:59:30|43915.7|43895.7|43920.7|43900.7|43921.4|43901.4|43911.4|43891.4|35
1640282380000|2021-12-23 17:59:40|43923.2|43903.2|43920.7|43900.7|43925.7|43905.7|43920.7|43900.7|52
1640282390000|2021-12-23 17:59:50|43918.2|43898.2|43922.1|43902.1|43924.6|43904.6|43917.1|43897.1|50
1640282400000|2021-12-23 18:00:00|43917.1|43897.1|43922.1|43902.1|43922.1|43902.1|43912.1|43892.1|43
1640282410000|2021-12-23 18:00:10|43924.6|43904.6|43924.6|43904.6|43924.6|43904.6|43924.6|43904.6|6
1640282420000|2021-12-23 18:00:20|43927.1|43907.1|43927.1|43907.1|43927.1|43907.1|43927.1|43907.1|13
1640282430000|2021-12-23 18:00:30|43929.6|43909.6|43929.6|43909.6|43929.6|43909.6|43929.6|43909.6|5
1640282440000|2021-12-23 18:00:40|43932.1|43912.1|43927.1|43907.1|43932.1|43912.1|43927.1|43907.1|1
1640282450000|2021-12-23 18:00:50|43929.6|43909.6|43929.6|43909.6|43929.6|43909.6|43927.1|43907.1|5
1640282460000|2021-12-23 18:01:00|43927.1|43907.1|43927.1|43907.1|43927.1|43907.1|43927.1|43907.1|6
1640282470000|2021-12-23 18:01:10|43925.2|43905.2|43927.1|43907.1|43927.1|43907.1|43924.6|43904.6|15
1640282480000|2021-12-23 18:01:20|||||||||2
1640282500000|2021-12-23 18:01:40|43924.6|43904.6|43921.4|43901.4|43924.6|43904.6|43921.4|43901.4|2
1640282510000|2021-12-23 18:01:50|||||||||1
1640282520000|2021-12-23 18:02:00|43922.1|43902.1|43922.1|43902.1|43922.1|43902.1|43922.1|43902.1|6
1640282540000|2021-12-23 18:02:20|43921.4|43901.4|43921.4|43901.4|43922.1|43902.1|43921.4|43901.4|4
1640282550000|2021-12-23 18:02:30|43917.7|43897.7|43917.7|43897.7|43917.7|43897.7|43917.7|43897.7|1
1640282560000|2021-12-23 18:02:40|43919.6|43899.6|43912.7|43892.7|43919.6|43899.6|43912.7|43892.7|0
1640282570000|2021-12-23 18:02:50|43910.9|43890.9|43910.2|43890.2|43910.9|43890.9|43910.2|43890.2|4
1640282580000|2021-12-23 18:03:00|43909.6|43889.6|43907.1|43887.1|43909.6|43889.6|43907.1|43887.1|6
1640282590000|2021-12-23 18:03:10|||||||||3
1640282600000|2021-12-23 18:03:20|43902.1|43882.1|43902.1|43882.1|43902.1|43882.1|43902.1|43882.1|3
1640282610000|2021-12-23 18:03:30|43899.6|43879.6|43897.1|43877.1|43899.6|43879.6|43897.1|43877.1|4
1640282620000|2021-12-23 18:03:40|43894.6|43874.6|43894.6|43874.6|43894.6|43874.6|43894.6|43874.6|2
1640282630000|2021-12-23 18:03:50|43897.1|43877.1|43898.9|43878.9|43898.9|43878.9|43897.1|43877.1|5
1640282640000|2021-12-23 18:04:00|43896.4|43876.4|43894.6|43874.6|43897.1|43877.1|43894.6|43874.6|2
1640282660000|2021-12-23 18:04:20|43897.1|43877.1|43894.6|43874.6|43897.1|43877.1|43894.6|43874.6|1
1640282680000|2021-12-23 18:04:40|43897.1|43877.1|43895.2|43875.2|43897.1|43877.1|43895.2|43875.2|0
1640282690000|2021-12-23 18:04:50|43894.6|43874.6|43897.1|43877.1|43897.1|43877.1|43894.6|43874.6|3
1640282700000|2021-12-23 18:05:00|43899.6|43879.6|43900.9|43880.9|43900.9|43880.9|43899.6|43879.6|3
1640282720000|2021-12-23 18:05:20|43900.2|43880.2|43902.7|43882.7|43902.7|43882.7|43900.2|43880.2|0
1640282730000|2021-12-23 18:05:30|43900.9|43880.9|43903.4|43883.4|43903.4|43883.4|43900.2|43880.2|0
1640282760000|2021-12-23 18:06:00|43902.7|43882.7|43912.1|43892.1|43912.1|43892.1|43902.7|43882.7|17
1640282780000|2021-12-23 18:06:20|43913.9|43893.9|43913.9|43893.9|43913.9|43893.9|43913.9|43893.9|2
1640282790000|2021-12-23 18:06:30|43914.6|43894.6|43914.6|43894.6|43914.6|43894.6|43914.6|43894.6|0
1640282810000|2021-12-23 18:06:50|43917.1|43897.1|43917.1|43897.1|43917.1|43897.1|43917.1|43897.1|1
1640282820000|2021-12-23 18:07:00|43916.4|43896.4|43914.6|43894.6|43916.4|43896.4|43914.6|43894.6|3
1640282830000|2021-12-23 18:07:10|43917.1|43897.1|43917.1|43897.1|43917.1|43897.1|43917.1|43897.1|1
1640282860000|2021-12-23 18:07:40|43917.7|43897.7|43917.1|43897.1|43917.7|43897.7|43917.1|43897.1|1
1640282870000|2021-12-23 18:07:50|43919.6|43899.6|43917.1|43897.1|43919.6|43899.6|43917.1|43897.1|2
1640282880000|2021-12-23 18:08:00|43915.2|43895.2|43915.2|43895.2|43915.2|43895.2|43915.2|43895.2|4
1640282900000|2021-12-23 18:08:20|43913.4|43893.4|43912.7|43892.7|43913.4|43893.4|43912.7|43892.7|0
1640282910000|2021-12-23 18:08:30|43915.2|43895.2|43915.2|43895.2|43915.2|43895.2|43915.2|43895.2|1
1640282920000|2021-12-23 18:08:40|43913.4|43893.4|43915.2|43895.2|43915.2|43895.2|43913.4|43893.4|0
1640282940000|2021-12-23 18:09:00|43917|43897|43915.2|43895.2|43917|43897|43915.2|43895.2|0
1640282970000|2021-12-23 18:09:30|43917|43897|43915.2|43895.2|43917|43897|43915.2|43895.2|1
1640282980000|2021-12-23 18:09:40|43914.5|43894.5|43914.5|43894.5|43914.5|43894.5|43914.5|43894.5|1
1640282990000|2021-12-23 18:09:50|43912|43892|43912|43892|43912|43892|43912|43892|0
1640283050000|2021-12-23 18:10:50|43914.5|43894.5|43914.5|43894.5|43914.5|43894.5|43914.5|43894.5|3
1640283070000|2021-12-23 18:11:10|43912|43892|43914.5|43894.5|43917|43897|43912|43892|1
1640283080000|2021-12-23 18:11:20|43916.4|43896.4|43914.5|43894.5|43916.4|43896.4|43914.5|43894.5|1
1640283090000|2021-12-23 18:11:30|43913.9|43893.9|43914.5|43894.5|43914.5|43894.5|43913.9|43893.9|0
1640283100000|2021-12-23 18:11:40|43912|43892|43912|43892|43912|43892|43912|43892|0
1640283140000|2021-12-23 18:12:20|||||||||6
1640283200000|2021-12-23 18:13:20|43910.2|43890.2|43907|43887|43910.2|43890.2|43907|43887|5
1640283210000|2021-12-23 18:13:30|||||||||1
1640283220000|2021-12-23 18:13:40|43905.2|43885.2|43904.5|43884.5|43905.2|43885.2|43904.5|43884.5|1
1640283240000|2021-12-23 18:14:00|43905.2|43885.2|43907|43887|43907|43887|43904.5|43884.5|1
1640283250000|2021-12-23 18:14:10|43906.4|43886.4|43906.4|43886.4|43906.4|43886.4|43906.4|43886.4|2
1640283260000|2021-12-23 18:14:20|43907|43887|43907|43887|43907|43887|43907|43887|2
1640283270000|2021-12-23 18:14:30|||||||||2
1640283280000|2021-12-23 18:14:40|43908.9|43888.9|43909.5|43889.5|43909.5|43889.5|43908.9|43888.9|1
1640283300000|2021-12-23 18:15:00|||||||||1
1640283310000|2021-12-23 18:15:10|||||||||2
1640283320000|2021-12-23 18:15:20|43912|43892|43912|43892|43912|43892|43912|43892|3
1640283350000|2021-12-23 18:15:50|43913.9|43893.9|43914.5|43894.5|43914.5|43894.5|43913.9|43893.9|13
1640283360000|2021-12-23 18:16:00|43913.9|43893.9|43916.4|43896.4|43916.4|43896.4|43913.9|43893.9|0
1640283370000|2021-12-23 18:16:10|43918.9|43898.9|43918.9|43898.9|43918.9|43898.9|43918.9|43898.9|2
1640283400000|2021-12-23 18:16:40|43917|43897|43917|43897|43917|43897|43917|43897|1
1640283410000|2021-12-23 18:16:50|43918.9|43898.9|43922|43902|43922|43902|43918.9|43898.9|0
1640283420000|2021-12-23 18:17:00|||||||||7
1640283440000|2021-12-23 18:17:20|43924.5|43904.5|43924.5|43904.5|43924.5|43904.5|43924.5|43904.5|1
1640283450000|2021-12-23 18:17:30|||||||||2
1640283460000|2021-12-23 18:17:40|43922|43902|43922|43902|43922|43902|43922|43902|5
1640283480000|2021-12-23 18:18:00|43924.5|43904.5|43922|43902|43924.5|43904.5|43922|43902|8
1640283510000|2021-12-23 18:18:30|43924.5|43904.5|43924.5|43904.5|43924.5|43904.5|43924.5|43904.5|1
1640283530000|2021-12-23 18:18:50|||||||||2
1640283540000|2021-12-23 18:19:00|43926.4|43906.4|43929.5|43909.5|43929.5|43909.5|43926.4|43906.4|4
1640283550000|2021-12-23 18:19:10|43928.9|43908.9|43927|43907|43928.9|43908.9|43927|43907|2
1640283580000|2021-12-23 18:19:40|43925.2|43905.2|43925.2|43905.2|43925.2|43905.2|43925.2|43905.2|2
1640283590000|2021-12-23 18:19:50|43927|43907|43924.5|43904.5|43927|43907|43924.5|43904.5|1
1640283600000|2021-12-23 18:20:00|43927|43907|43924.5|43904.5|43927|43907|43924.5|43904.5|0
1640283610000|2021-12-23 18:20:10|43927|43907|43922|43902|43927|43907|43922|43902|2
1640283640000|2021-12-23 18:20:40|43923.9|43903.9|43922|43902|43927|43907|43919.5|43899.5|4
1640283650000|2021-12-23 18:20:50|43920.2|43900.2|43919.5|43899.5|43920.2|43900.2|43919.5|43899.5|0
1640283660000|2021-12-23 18:21:00|43918.9|43898.9|43917|43897|43918.9|43898.9|43917|43897|1
1640283670000|2021-12-23 18:21:10|43916.4|43896.4|43916.4|43896.4|43916.4|43896.4|43916.4|43896.4|0
1640283690000|2021-12-23 18:21:30|||||||||1
1640283710000|2021-12-23 18:21:50|43914.5|43894.5|43916.4|43896.4|43916.4|43896.4|43914.5|43894.5|2
1640283720000|2021-12-23 18:22:00|||||||||1
1640283770000|2021-12-23 18:22:50|43917|43897|43917|43897|43917|43897|43917|43897|5
1640283810000|2021-12-23 18:23:30|||||||||1
1640283820000|2021-12-23 18:23:40|43919.5|43899.5|43919.5|43899.5|43919.5|43899.5|43919.5|43899.5|4
1640283850000|2021-12-23 18:24:10|||||||||1
1640283870000|2021-12-23 18:24:30|43920.2|43900.2|43919.5|43899.5|43920.2|43900.2|43919.5|43899.5|3
1640283910000|2021-12-23 18:25:10|||||||||1
1640283920000|2021-12-23 18:25:20|||||||||5
1640283930000|2021-12-23 18:25:30|43920.2|43900.2|43922|43902|43922|43902|43920.2|43900.2|5
1640283980000|2021-12-23 18:26:20|||||||||5
1640283990000|2021-12-23 18:26:30|43926.3|43906.3|43926.3|43906.3|43926.3|43906.3|43926.3|43906.3|11
1640284000000|2021-12-23 18:26:40|43924.5|43904.5|43923.8|43903.8|43924.5|43904.5|43923.8|43903.8|2
1640284020000|2021-12-23 18:27:00|43924.5|43904.5|43924.5|43904.5|43924.5|43904.5|43924.5|43904.5|2
1640284030000|2021-12-23 18:27:10|43922|43902|43922|43902|43922|43902|43922|43902|0
1640284040000|2021-12-23 18:27:20|43919.5|43899.5|43919.5|43899.5|43919.5|43899.5|43919.5|43899.5|2
1640284060000|2021-12-23 18:27:40|43920.2|43900.2|43922|43902|43922|43902|43920.2|43900.2|0
1640284080000|2021-12-23 18:28:00|||||||||1
1640284100000|2021-12-23 18:28:20|43924.5|43904.5|43924.5|43904.5|43924.5|43904.5|43924.5|43904.5|1
1640284130000|2021-12-23 18:28:50|43926.3|43906.3|43926.3|43906.3|43926.3|43906.3|43926.3|43906.3|2
1640284140000|2021-12-23 18:29:00|43928.2|43908.2|43928.2|43908.2|43928.2|43908.2|43928.2|43908.2|9
1640284150000|2021-12-23 18:29:10|||||||||6
1640284160000|2021-12-23 18:29:20|43928.8|43908.8|43937|43917|43937|43917|43928.8|43908.8|9
1640284170000|2021-12-23 18:29:30|43942|43922|43942|43922|43942|43922|43942|43922|11
1640284180000|2021-12-23 18:29:40|43939.5|43919.5|43939.5|43919.5|43942|43922|43939.5|43919.5|6
1640284190000|2021-12-23 18:29:50|43942|43922|43934.5|43914.5|43942|43922|43934.5|43914.5|6
1640284200000|2021-12-23 18:30:00|43930.7|43910.7|43928.8|43908.8|43930.7|43910.7|43926.3|43906.3|23
1640284210000|2021-12-23 18:30:10|43926.3|43906.3|43926.3|43906.3|43926.3|43906.3|43926.3|43906.3|0
1640284220000|2021-12-23 18:30:20|||||||||1
1640284230000|2021-12-23 18:30:30|43925.7|43905.7|43923.2|43903.2|43925.7|43905.7|43923.2|43903.2|3
1640284250000|2021-12-23 18:30:50|||||||||2
1640284260000|2021-12-23 18:31:00|43925.7|43905.7|43925.7|43905.7|43925.7|43905.7|43925.7|43905.7|5
1640284320000|2021-12-23 18:32:00|43928.2|43908.2|43928.2|43908.2|43928.2|43908.2|43928.2|43908.2|1
1640284330000|2021-12-23 18:32:10|43926.3|43906.3|43926.3|43906.3|43926.3|43906.3|43926.3|43906.3|1
1640284350000|2021-12-23 18:32:30|43925.7|43905.7|43925.7|43905.7|43925.7|43905.7|43925.7|43905.7|1
1640284370000|2021-12-23 18:32:50|||||||||1
1640284380000|2021-12-23 18:33:00|||||||||1
1640284430000|2021-12-23 18:33:50|||||||||1
1640284440000|2021-12-23 18:34:00|43920.7|43900.7|43920.7|43900.7|43920.7|43900.7|43920.7|43900.7|6
1640284480000|2021-12-23 18:34:40|||||||||1
1640284490000|2021-12-23 18:34:50|||||||||1
1640284500000|2021-12-23 18:35:00|43918.2|43898.2|43918.2|43898.2|43920.7|43900.7|43918.2|43898.2|1
1640284510000|2021-12-23 18:35:10|43916.3|43896.3|43915.7|43895.7|43916.3|43896.3|43915.7|43895.7|3
1640284540000|2021-12-23 18:35:40|43913.8|43893.8|43913.8|43893.8|43913.8|43893.8|43913.8|43893.8|3
1640284550000|2021-12-23 18:35:50|43915.7|43895.7|43915.7|43895.7|43915.7|43895.7|43915.7|43895.7|0
1640284560000|2021-12-23 18:36:00|43915|43895|43915|43895|43915|43895|43915|43895|1
1640284570000|2021-12-23 18:36:10|43910.7|43890.7|43912.5|43892.5|43912.5|43892.5|43910.7|43890.7|3
1640284580000|2021-12-23 18:36:20|43910.7|43890.7|43912.5|43892.5|43912.5|43892.5|43910.7|43890.7|0
1640284610000|2021-12-23 18:36:50|43910.7|43890.7|43910.7|43890.7|43910.7|43890.7|43910.7|43890.7|0
1640284630000|2021-12-23 18:37:10|43912.5|43892.5|43912.5|43892.5|43912.5|43892.5|43912.5|43892.5|1
1640284640000|2021-12-23 18:37:20|43910.7|43890.7|43910.7|43890.7|43910.7|43890.7|43910.7|43890.7|0
1640284710000|2021-12-23 18:38:30|43913.2|43893.2|43913.2|43893.2|43913.2|43893.2|43913.2|43893.2|4
1640284720000|2021-12-23 18:38:40|43912.5|43892.5|43912.5|43892.5|43912.5|43892.5|43912.5|43892.5|0
1640284740000|2021-12-23 18:39:00|43915|43895|43912.5|43892.5|43915|43895|43912.5|43892.5|2
1640284750000|2021-12-23 18:39:10|43913.2|43893.2|43915.7|43895.7|43915.7|43895.7|43910.7|43890.7|4
1640284800000|2021-12-23 18:40:00|43915.6|43895.6|43915.6|43895.6|43915.6|43895.6|43915.6|43895.6|1
1640284810000|2021-12-23 18:40:10|43913.1|43893.1|43910.6|43890.6|43913.1|43893.1|43910.6|43890.6|2
1640284850000|2021-12-23 18:40:50|||||||||1
1640284870000|2021-12-23 18:41:10|||||||||1
1640284890000|2021-12-23 18:41:30|43913.1|43893.1|43913.1|43893.1|43913.1|43893.1|43913.1|43893.1|2
1640284910000|2021-12-23 18:41:50|43910.6|43890.6|43910.6|43890.6|43910.6|43890.6|43910.6|43890.6|0
1640284920000|2021-12-23 18:42:00|43912.5|43892.5|43910.6|43890.6|43913.1|43893.1|43910.6|43890.6|3
1640284930000|2021-12-23 18:42:10|43915.6|43895.6|43915.6|43895.6|43915.6|43895.6|43915.6|43895.6|1
1640284940000|2021-12-23 18:42:20|||||||||1
1640284950000|2021-12-23 18:42:30|43912.5|43892.5|43915.6|43895.6|43915.6|43895.6|43912.5|43892.5|3
1640284990000|2021-12-23 18:43:10|||||||||1
1640285010000|2021-12-23 18:43:30|||||||||4
1640285040000|2021-12-23 18:44:00|43917.5|43897.5|43915.6|43895.6|43918.1|43898.1|43915.6|43895.6|0
1640285070000|2021-12-23 18:44:30|43916.3|43896.3|43916.3|43896.3|43916.3|43896.3|43916.3|43896.3|1
1640285090000|2021-12-23 18:44:50|43918.8|43898.8|43916.3|43896.3|43918.8|43898.8|43916.3|43896.3|1
1640285100000|2021-12-23 18:45:00|43918.1|43898.1|43918.8|43898.8|43918.8|43898.8|43918.1|43898.1|2
1640285110000|2021-12-23 18:45:10|||||||||1
1640285130000|2021-12-23 18:45:30|43920.6|43900.6|43920.6|43900.6|43920.6|43900.6|43920.6|43900.6|1
1640285140000|2021-12-23 18:45:40|||||||||1
1640285150000|2021-12-23 18:45:50|||||||||1
1640285200000|2021-12-23 18:46:40|43925.6|43905.6|43927.5|43907.5|43927.5|43907.5|43925.6|43905.6|5
1640285210000|2021-12-23 18:46:50|||||||||1
1640285220000|2021-12-23 18:47:00|43928.1|43908.1|43928.1|43908.1|43928.1|43908.1|43928.1|43908.1|1
1640285240000|2021-12-23 18:47:20|43926.3|43906.3|43926.3|43906.3|43926.3|43906.3|43926.3|43906.3|6
1640285260000|2021-12-23 18:47:40|43927|43907|43928.8|43908.8|43928.8|43908.8|43927|43907|1
1640285270000|2021-12-23 18:47:50|43933.8|43913.8|43931.3|43911.3|43933.8|43913.8|43931.3|43911.3|6
1640285280000|2021-12-23 18:48:00|43933.1|43913.1|43936.3|43916.3|43936.3|43916.3|43933.1|43913.1|1
1640285300000|2021-12-23 18:48:20|43931.3|43911.3|43933.1|43913.1|43933.1|43913.1|43931.3|43911.3|5
1640285310000|2021-12-23 18:48:30|43933.8|43913.8|43935.6|43915.6|43935.6|43915.6|43933.8|43913.8|12
1640285320000|2021-12-23 18:48:40|||||||||1
1640285330000|2021-12-23 18:48:50|43933.8|43913.8|43933.8|43913.8|43933.8|43913.8|43933.8|43913.8|1
1640285360000|2021-12-23 18:49:20|43932|43912|43930.6|43910.6|43932|43912|43930.6|43910.6|1
1640285390000|2021-12-23 18:49:50|43928.8|43908.8|43928.8|43908.8|43928.8|43908.8|43928.8|43908.8|3
1640285420000|2021-12-23 18:50:20|43930.6|43910.6|43930.6|43910.6|43930.6|43910.6|43930.6|43910.6|0
1640285440000|2021-12-23 18:50:40|43931.3|43911.3|43931.3|43911.3|43931.3|43911.3|43930.6|43910.6|1
1640285460000|2021-12-23 18:51:00|43930.6|43910.6|43930.6|43910.6|43930.6|43910.6|43930.6|43910.6|0
1640285490000|2021-12-23 18:51:30|43928.8|43908.8|43928.8|43908.8|43928.8|43908.8|43928.8|43908.8|1
1640285500000|2021-12-23 18:51:40|43926.3|43906.3|43926.3|43906.3|43928.8|43908.8|43926.3|43906.3|2
1640285510000|2021-12-23 18:51:50|43930.6|43910.6|43930.6|43910.6|43930.6|43910.6|43930.6|43910.6|4
1640285520000|2021-12-23 18:52:00|||||||||1
1640285530000|2021-12-23 18:52:10|43928.1|43908.1|43928.1|43908.1|43930.6|43910.6|43928.1|43908.1|3
1640285540000|2021-12-23 18:52:20|43930|43910|43928.1|43908.1|43930.6|43910.6|43928.1|43908.1|0
1640285550000|2021-12-23 18:52:30|43930|43910|43930.6|43910.6|43930.6|43910.6|43928.1|43908.1|0
1640285560000|2021-12-23 18:52:40|43928.1|43908.1|43928.1|43908.1|43928.1|43908.1|43928.1|43908.1|4
1640285570000|2021-12-23 18:52:50|43926.3|43906.3|43925.6|43905.6|43926.3|43906.3|43925.6|43905.6|0
1640285580000|2021-12-23 18:53:00|||||||||1
1640285630000|2021-12-23 18:53:50|||||||||1
1640285640000|2021-12-23 18:54:00|43920.6|43900.6|43920.6|43900.6|43920.6|43900.6|43920.6|43900.6|3
1640285650000|2021-12-23 18:54:10|||||||||1
1640285670000|2021-12-23 18:54:30|43918.8|43898.8|43920.6|43900.6|43920.6|43900.6|43918.8|43898.8|4
1640285690000|2021-12-23 18:54:50|43918.8|43898.8|43918.8|43898.8|43918.8|43898.8|43918.8|43898.8|0
1640285700000|2021-12-23 18:55:00|43920.6|43900.6|43918.8|43898.8|43920.6|43900.6|43918.1|43898.1|0
1640285710000|2021-12-23 18:55:10|43918.1|43898.1|43920.6|43900.6|43922.4|43902.4|43918.1|43898.1|5
1640285730000|2021-12-23 18:55:30|||||||||1
1640285750000|2021-12-23 18:55:50|43918.1|43898.1|43918.1|43898.1|43918.1|43898.1|43918.1|43898.1|2
1640285770000|2021-12-23 18:56:10|43918.8|43898.8|43918.8|43898.8|43918.8|43898.8|43918.1|43898.1|0
1640285780000|2021-12-23 18:56:20|43918.1|43898.1|43922.4|43902.4|43922.4|43902.4|43918.1|43898.1|0
1640285790000|2021-12-23 18:56:30|43923.1|43903.1|43920.6|43900.6|43923.1|43903.1|43920.6|43900.6|1
1640285820000|2021-12-23 18:57:00|43923.1|43903.1|43923.1|43903.1|43923.1|43903.1|43923.1|43903.1|9
1640285870000|2021-12-23 18:57:50|43921.3|43901.3|43922.4|43902.4|43922.4|43902.4|43920.6|43900.6|0
1640285880000|2021-12-23 18:58:00|43923.1|43903.1|43923.1|43903.1|43923.1|43903.1|43920.6|43900.6|0
1640285890000|2021-12-23 18:58:10|||||||||10
1640285900000|2021-12-23 18:58:20|||||||||4
1640285910000|2021-12-23 18:58:30|||||||||1
1640285930000|2021-12-23 18:58:50|43925.6|43905.6|43920.6|43900.6|43925.6|43905.6|43920.6|43900.6|1
1640285940000|2021-12-23 18:59:00|43918.8|43898.8|43918.8|43898.8|43918.8|43898.8|43918.8|43898.8|2
1640285950000|2021-12-23 18:59:10|43918.1|43898.1|43920.6|43900.6|43920.6|43900.6|43918.1|43898.1|0
1640285970000|2021-12-23 18:59:30|43919.9|43899.9|43919.9|43899.9|43919.9|43899.9|43919.9|43899.9|0
1640285980000|2021-12-23 18:59:40|43920.6|43900.6|43919.9|43899.9|43920.6|43900.6|43919.9|43899.9|0
1640286000000|2021-12-23 19:00:00|43920.6|43900.6|43922.4|43902.4|43923.1|43903.1|43920.6|43900.6|1
1640286010000|2021-12-23 19:00:10|43923.1|43903.1|43920.6|43900.6|43923.1|43903.1|43920.6|43900.6|0
1640286020000|2021-12-23 19:00:20|43922.4|43902.4|43920.6|43900.6|43923.1|43903.1|43920.6|43900.6|0
1640286030000|2021-12-23 19:00:30|43922.4|43902.4|43923.1|43903.1|43923.1|43903.1|43922.4|43902.4|0
1640286040000|2021-12-23 19:00:40|43920.6|43900.6|43920.6|43900.6|43920.6|43900.6|43920.6|43900.6|0
1640286060000|2021-12-23 19:01:00|||||||||3
1640286070000|2021-12-23 19:01:10|43922.4|43902.4|43923.1|43903.1|43923.1|43903.1|43922.4|43902.4|1
1640286080000|2021-12-23 19:01:20|||||||||1
1640286090000|2021-12-23 19:01:30|||||||||2
1640286100000|2021-12-23 19:01:40|43921.3|43901.3|43923.1|43903.1|43923.1|43903.1|43920.6|43900.6|0
1640286110000|2021-12-23 19:01:50|43920.6|43900.6|43923.1|43903.1|43923.1|43903.1|43920.6|43900.6|3
1640286120000|2021-12-23 19:02:00|43920.6|43900.6|43920.6|43900.6|43920.6|43900.6|43920.6|43900.6|2
1640286140000|2021-12-23 19:02:20|43919.9|43899.9|43919.9|43899.9|43919.9|43899.9|43919.9|43899.9|3
1640286150000|2021-12-23 19:02:30|43920.6|43900.6|43920.6|43900.6|43920.6|43900.6|43920.6|43900.6|0
1640286170000|2021-12-23 19:02:50|43918.1|43898.1|43918.1|43898.1|43918.8|43898.8|43918.1|43898.1|0
1640286180000|2021-12-23 19:03:00|43918.8|43898.8|43918.8|43898.8|43918.8|43898.8|43918.8|43898.8|0
1640286190000|2021-12-23 19:03:10|43918.1|43898.1|43918.1|43898.1|43918.1|43898.1|43918.1|43898.1|0
1640286200000|2021-12-23 19:03:20|43920.6|43900.6|43920.6|43900.6|43920.6|43900.6|43920.6|43900.6|0
1640286220000|2021-12-23 19:03:40|43918.8|43898.8|43918.1|43898.1|43918.8|43898.8|43918.1|43898.1|0
1640286240000|2021-12-23 19:04:00|43915.6|43895.6|43915.6|43895.6|43915.6|43895.6|43915.6|43895.6|1
1640286260000|2021-12-23 19:04:20|||||||||1
1640286270000|2021-12-23 19:04:30|43913.8|43893.8|43913.1|43893.1|43913.8|43893.8|43913.1|43893.1|0
1640286290000|2021-12-23 19:04:50|43911.3|43891.3|43913.1|43893.1|43913.1|43893.1|43911.3|43891.3|4
1640286340000|2021-12-23 19:05:40|43913.8|43893.8|43913.8|43893.8|43913.8|43893.8|43913.1|43893.1|0
1640286350000|2021-12-23 19:05:50|43913.1|43893.1|43915.6|43895.6|43915.6|43895.6|43913.1|43893.1|2
1640286370000|2021-12-23 19:06:10|43917.4|43897.4|43918.1|43898.1|43918.1|43898.1|43917.4|43897.4|0
1640286380000|2021-12-23 19:06:20|43920.6|43900.6|43920.6|43900.6|43920.6|43900.6|43920.6|43900.6|0
1640286390000|2021-12-23 19:06:30|||||||||2
1640286410000|2021-12-23 19:06:50|43918.1|43898.1|43918.1|43898.1|43918.1|43898.1|43918.1|43898.1|1
1640286430000|2021-12-23 19:07:10|43920.6|43900.6|43920.6|43900.6|43920.6|43900.6|43920.6|43900.6|8
1640286450000|2021-12-23 19:07:30|43921.3|43901.3|43921.3|43901.3|43921.3|43901.3|43921.3|43901.3|1
1640286480000|2021-12-23 19:08:00|43925.6|43905.6|43925.6|43905.6|43925.6|43905.6|43925.6|43905.6|3
1640286530000|2021-12-23 19:08:50|||||||||2
1640286570000|2021-12-23 19:09:30|||||||||1
1640286600000|2021-12-23 19:10:00|||||||||1
1640286610000|2021-12-23 19:10:10|43928.1|43908.1|43928.1|43908.1|43928.1|43908.1|43928.1|43908.1|0
1640286620000|2021-12-23 19:10:20|43923.8|43903.8|43923.1|43903.1|43923.8|43903.8|43923.1|43903.1|3
1640286670000|2021-12-23 19:11:10|43923.8|43903.8|43925.6|43905.6|43925.6|43905.6|43923.8|43903.8|0
1640286680000|2021-12-23 19:11:20|43923.1|43903.1|43923.1|43903.1|43923.1|43903.1|43923.1|43903.1|2
1640286700000|2021-12-23 19:11:40|43924.9|43904.9|43923.1|43903.1|43925.6|43905.6|43923.1|43903.1|0
1640286720000|2021-12-23 19:12:00|43928.1|43908.1|43928.1|43908.1|43928.1|43908.1|43928.1|43908.1|6
1640286760000|2021-12-23 19:12:40|||||||||2
1640286770000|2021-12-23 19:12:50|||||||||2
1640286780000|2021-12-23 19:13:00|43930.6|43910.6|43930.6|43910.6|43930.6|43910.6|43930.6|43910.6|4
1640286790000|2021-12-23 19:13:10|||||||||1
1640286800000|2021-12-23 19:13:20|||||||||1
1640286810000|2021-12-23 19:13:30|||||||||2
1640286870000|2021-12-23 19:14:30|||||||||1
1640286930000|2021-12-23 19:15:30|||||||||1
1640286950000|2021-12-23 19:15:50|43935.6|43915.6|43935.6|43915.6|43935.6|43915.6|43935.6|43915.6|1
1640286960000|2021-12-23 19:16:00|||||||||1
1640286970000|2021-12-23 19:16:10|43937.4|43917.4|43937.4|43917.4|43937.4|43917.4|43937.4|43917.4|3
1640286980000|2021-12-23 19:16:20|43938.1|43918.1|43935.6|43915.6|43938.1|43918.1|43935.6|43915.6|0
1640286990000|2021-12-23 19:16:30|||||||||1
1640287000000|2021-12-23 19:16:40|43933.8|43913.8|43933.8|43913.8|43933.8|43913.8|43933.8|43913.8|0
1640287010000|2021-12-23 19:16:50|43935.6|43915.6|43940.6|43920.6|43940.6|43920.6|43935.6|43915.6|2
1640287050000|2021-12-23 19:17:30|43938.1|43918.1|43935.6|43915.6|43938.1|43918.1|43935.6|43915.6|0
1640287090000|2021-12-23 19:18:10|43933.8|43913.8|43933.1|43913.1|43935.6|43915.6|43933.1|43913.1|0
1640287100000|2021-12-23 19:18:20|43923.1|43903.1|43923.1|43903.1|43923.1|43903.1|43923.1|43903.1|12
1640287120000|2021-12-23 19:18:40|43924.9|43904.9|43928.1|43908.1|43928.1|43908.1|43924.9|43904.9|0
1640287130000|2021-12-23 19:18:50|43925.6|43905.6|43925.6|43905.6|43925.6|43905.6|43925.6|43905.6|0
1640287140000|2021-12-23 19:19:00|43928.1|43908.1|43928.1|43908.1|43928.1|43908.1|43928.1|43908.1|0
1640287150000|2021-12-23 19:19:10|43930.6|43910.6|43930.6|43910.6|43930.6|43910.6|43930.6|43910.6|4
1640287160000|2021-12-23 19:19:20|43933.1|43913.1|43933.1|43913.1|43934.9|43914.9|43933.1|43913.1|3
1640287180000|2021-12-23 19:19:40|43935.6|43915.6|43935.6|43915.6|43935.6|43915.6|43935.6|43915.6|0
1640287200000|2021-12-23 19:20:00|||||||||1
1640287210000|2021-12-23 19:20:10|43937.4|43917.4|43937.4|43917.4|43937.4|43917.4|43937.4|43917.4|0
1640287230000|2021-12-23 19:20:30|43938.1|43918.1|43938.1|43918.1|43938.1|43918.1|43938.1|43918.1|0
1640287250000|2021-12-23 19:20:50|||||||||1
1640287290000|2021-12-23 19:21:30|43937.4|43917.4|43937.4|43917.4|43938.1|43918.1|43936.3|43916.3|0
1640287300000|2021-12-23 19:21:40|43938.1|43918.1|43938.1|43918.1|43938.1|43918.1|43938.1|43918.1|0
1640287310000|2021-12-23 19:21:50|43940.6|43920.6|43940.6|43920.6|43940.6|43920.6|43940.6|43920.6|3
1640287320000|2021-12-23 19:22:00|43938.1|43918.1|43938.1|43918.1|43938.1|43918.1|43938.1|43918.1|0
1640287330000|2021-12-23 19:22:10|43940.6|43920.6|43940.6|43920.6|43940.6|43920.6|43940.6|43920.6|0
1640287360000|2021-12-23 19:22:40|||||||||1
1640287400000|2021-12-23 19:23:20|43942.4|43922.4|43942.4|43922.4|43942.4|43922.4|43942.4|43922.4|2
1640287500000|2021-12-23 19:25:00|||||||||4
1640287510000|2021-12-23 19:25:10|43943.1|43923.1|43943.1|43923.1|43943.1|43923.1|43943.1|43923.1|0
1640287520000|2021-12-23 19:25:20|43945.6|43925.6|43945.6|43925.6|43945.6|43925.6|43945.6|43925.6|3
1640287570000|2021-12-23 19:26:10|43940.6|43920.6|43943.1|43923.1|43943.1|43923.1|43940.6|43920.6|3
1640287580000|2021-12-23 19:26:20|43940.6|43920.6|43940.6|43920.6|43940.6|43920.6|43940.6|43920.6|3
1640287590000|2021-12-23 19:26:30|43938.8|43918.8|43938.8|43918.8|43940.6|43920.6|43938.1|43918.1|0
1640287600000|2021-12-23 19:26:40|43938.1|43918.1|43938.1|43918.1|43938.1|43918.1|43938.1|43918.1|0
1640287610000|2021-12-23 19:26:50|43940.6|43920.6|43940.6|43920.6|43940.6|43920.6|43938.1|43918.1|1
1640287630000|2021-12-23 19:27:10|||||||||8
1640287690000|2021-12-23 19:28:10|43943.1|43923.1|43945.6|43925.6|43945.6|43925.6|43943.1|43923.1|4
1640287700000|2021-12-23 19:28:20|43948.1|43928.1|43950.6|43930.6|43950.6|43930.6|43948.1|43928.1|1
1640287730000|2021-12-23 19:28:50|||||||||10
1640287740000|2021-12-23 19:29:00|43951.3|43931.3|43951.3|43931.3|43951.3|43931.3|43951.3|43931.3|0
1640287750000|2021-12-23 19:29:10|43950.6|43930.6|43954.9|43934.9|43954.9|43934.9|43950.6|43930.6|1
1640287800000|2021-12-23 19:30:00|43955.6|43935.6|43955.6|43935.6|43957.4|43937.4|43955.6|43935.6|3
1640287820000|2021-12-23 19:30:20|43958.1|43938.1|43958.1|43938.1|43958.1|43938.1|43958.1|43938.1|0
1640287830000|2021-12-23 19:30:30|43955.6|43935.6|43958.1|43938.1|43958.1|43938.1|43955.6|43935.6|0
1640287840000|2021-12-23 19:30:40|||||||||4
1640287850000|2021-12-23 19:30:50|43960.6|43940.6|43960.6|43940.6|43960.6|43940.6|43960.6|43940.6|1
1640287870000|2021-12-23 19:31:10|43958.1|43938.1|43956.3|43936.3|43958.1|43938.1|43956.3|43936.3|4
1640287880000|2021-12-23 19:31:20|43958.1|43938.1|43958.8|43938.8|43958.8|43938.8|43958.1|43938.1|0
1640287890000|2021-12-23 19:31:30|43960.6|43940.6|43958.8|43938.8|43960.6|43940.6|43958.8|43938.8|2
1640287900000|2021-12-23 19:31:40|43956.3|43936.3|43956.3|43936.3|43956.3|43936.3|43956.3|43936.3|0
1640287940000|2021-12-23 19:32:20|43955.6|43935.6|43955.6|43935.6|43955.6|43935.6|43955.6|43935.6|8
1640287950000|2021-12-23 19:32:30|43953.1|43933.1|43953.1|43933.1|43953.1|43933.1|43953.1|43933.1|1
1640287960000|2021-12-23 19:32:40|43950.6|43930.6|43950.6|43930.6|43950.6|43930.6|43950.6|43930.6|1
1640287970000|2021-12-23 19:32:50|43948.8|43928.8|43948.1|43928.1|43948.8|43928.8|43948.1|43928.1|1
1640287980000|2021-12-23 19:33:00|43948.8|43928.8|43953.1|43933.1|43953.1|43933.1|43948.8|43928.8|0
1640288020000|2021-12-23 19:33:40|43950.6|43930.6|43950.6|43930.6|43950.6|43930.6|43950.6|43930.6|0
1640288030000|2021-12-23 19:33:50|43952.4|43932.4|43953.1|43933.1|43953.1|43933.1|43952.4|43932.4|2
1640288040000|2021-12-23 19:34:00|||||||||1
1640288070000|2021-12-23 19:34:30|43954.9|43934.9|43953.1|43933.1|43954.9|43934.9|43953.1|43933.1|0
1640288130000|2021-12-23 19:35:30|||||||||4
1640288170000|2021-12-23 19:36:10|||||||||1
1640288200000|2021-12-23 19:36:40|43951.3|43931.3|43947|43927|43951.3|43931.3|43947|43927|4
1640288230000|2021-12-23 19:37:10|43948.8|43928.8|43948.8|43928.8|43948.8|43928.8|43948.8|43928.8|3
1640288260000|2021-12-23 19:37:40|43947|43927|43946.3|43926.3|43947|43927|43946.3|43926.3|0
1640288290000|2021-12-23 19:38:10|43948.1|43928.1|43948.8|43928.8|43948.8|43928.8|43948.1|43928.1|1
1640288300000|2021-12-23 19:38:20|43948.1|43928.1|43946.3|43926.3|43948.1|43928.1|43946.3|43926.3|0
1640288310000|2021-12-23 19:38:30|43948.1|43928.1|43948.8|43928.8|43948.8|43928.8|43948.1|43928.1|0
1640288320000|2021-12-23 19:38:40|43950.6|43930.6|43950.6|43930.6|43950.6|43930.6|43950.6|43930.6|0
1640288380000|2021-12-23 19:39:40|||||||||1
1640288460000|2021-12-23 19:41:00|43951.3|43931.3|43951.3|43931.3|43951.3|43931.3|43951.3|43931.3|1
1640288490000|2021-12-23 19:41:30|||||||||1
1640288500000|2021-12-23 19:41:40|43953.1|43933.1|43953.8|43933.8|43953.8|43933.8|43953.1|43933.1|1
1640288560000|2021-12-23 19:42:40|43955.6|43935.6|43955.6|43935.6|43955.6|43935.6|43955.6|43935.6|0
1640288590000|2021-12-23 19:43:10|||||||||2
1640288610000|2021-12-23 19:43:30|43957.4|43937.4|43957.4|43937.4|43957.4|43937.4|43957.4|43937.4|3
1640288620000|2021-12-23 19:43:40|43955.6|43935.6|43955.6|43935.6|43955.6|43935.6|43955.6|43935.6|0
1640288650000|2021-12-23 19:44:10|||||||||3
1640288720000|2021-12-23 19:45:20|||||||||13
1640288790000|2021-12-23 19:46:30|43953.8|43933.8|43953.8|43933.8|43953.8|43933.8|43953.8|43933.8|0
1640288810000|2021-12-23 19:46:50|43951.3|43931.3|43953.8|43933.8|43953.8|43933.8|43951.3|43931.3|1
1640288830000|2021-12-23 19:47:10|43951.3|43931.3|43953.8|43933.8|43953.8|43933.8|43951.3|43931.3|0
1640288840000|2021-12-23 19:47:20|43952|43932|43951.3|43931.3|43952|43932|43951.3|43931.3|0
1640288870000|2021-12-23 19:47:50|||||||||1
1640288910000|2021-12-23 19:48:30|43949.5|43929.5|43951.3|43931.3|43951.3|43931.3|43949.5|43929.5|0
1640288950000|2021-12-23 19:49:10|||||||||2
1640288970000|2021-12-23 19:49:30|||||||||1
1640288990000|2021-12-23 19:49:50|43950.6|43930.6|43950.6|43930.6|43950.6|43930.6|43950.6|43930.6|0
1640289030000|2021-12-23 19:50:30|43952.4|43932.4|43952.4|43932.4|43953.1|43933.1|43951.3|43931.3|1
1640289040000|2021-12-23 19:50:40|43955.6|43935.6|43955.6|43935.6|43955.6|43935.6|43955.6|43935.6|0
1640289050000|2021-12-23 19:50:50|43953.8|43933.8|43953.8|43933.8|43953.8|43933.8|43953.8|43933.8|1
1640289060000|2021-12-23 19:51:00|43953.1|43933.1|43955.6|43935.6|43955.6|43935.6|43953.1|43933.1|0
1640289080000|2021-12-23 19:51:20|43958.1|43938.1|43953.8|43933.8|43958.1|43938.1|43953.8|43933.8|8
1640289090000|2021-12-23 19:51:30|43953.1|43933.1|43950.6|43930.6|43953.1|43933.1|43950.6|43930.6|0
1640289120000|2021-12-23 19:52:00|||||||||1
1640289160000|2021-12-23 19:52:40|43953.1|43933.1|43953.1|43933.1|43954.9|43934.9|43950.6|43930.6|1
1640289170000|2021-12-23 19:52:50|43955.6|43935.6|43955.6|43935.6|43955.6|43935.6|43955.6|43935.6|0
1640289230000|2021-12-23 19:53:50|||||||||1
1640289240000|2021-12-23 19:54:00|||||||||1
1640289250000|2021-12-23 19:54:10|43957.4|43937.4|43955.6|43935.6|43958.1|43938.1|43955.6|43935.6|0
1640289270000|2021-12-23 19:54:30|43957.4|43937.4|43958.1|43938.1|43958.1|43938.1|43955.6|43935.6|0
1640289290000|2021-12-23 19:54:50|43956.3|43936.3|43955.6|43935.6|43958.1|43938.1|43955.6|43935.6|0
1640289300000|2021-12-23 19:55:00|43958.1|43938.1|43955.6|43935.6|43958.1|43938.1|43955.6|43935.6|0
1640289330000|2021-12-23 19:55:30|43957.4|43937.4|43957.4|43937.4|43957.4|43937.4|43957.4|43937.4|1
1640289340000|2021-12-23 19:55:40|43958.1|43938.1|43958.1|43938.1|43958.1|43938.1|43958.1|43938.1|0
1640289350000|2021-12-23 19:55:50|43955.6|43935.6|43958.1|43938.1|43958.1|43938.1|43955.6|43935.6|2
1640289360000|2021-12-23 19:56:00|43955.6|43935.6|43956.3|43936.3|43958.1|43938.1|43955.6|43935.6|0
1640289370000|2021-12-23 19:56:10|43957.4|43937.4|43955.6|43935.6|43958.1|43938.1|43955.6|43935.6|0
1640289470000|2021-12-23 19:57:50|||||||||4
1640289500000|2021-12-23 19:58:20|43953.8|43933.8|43955.6|43935.6|43955.6|43935.6|43953.1|43933.1|0
1640289510000|2021-12-23 19:58:30|43953.1|43933.1|43950.6|43930.6|43953.1|43933.1|43950.6|43930.6|1
1640289550000|2021-12-23 19:59:10|43948.8|43928.8|43948.8|43928.8|43948.8|43928.8|43948.8|43928.8|0
1640289560000|2021-12-23 19:59:20|43950.6|43930.6|43950.6|43930.6|43950.6|43930.6|43950.6|43930.6|0
1640289570000|2021-12-23 19:59:30|43951.3|43931.3|43953.1|43933.1|43953.1|43933.1|43950.6|43930.6|5
1640289600000|2021-12-23 20:00:00|43954.9|43934.9|43955.6|43935.6|43955.6|43935.6|43954.9|43934.9|1
1640289620000|2021-12-23 20:00:20|43958.1|43938.1|43958.1|43938.1|43958.1|43938.1|43958.1|43938.1|3
1640289660000|2021-12-23 20:01:00|43956.3|43936.3|43956.3|43936.3|43956.3|43936.3|43956.3|43936.3|1
1640289670000|2021-12-23 20:01:10|||||||||2
1640289700000|2021-12-23 20:01:40|||||||||2
1640289710000|2021-12-23 20:01:50|43955.6|43935.6|43955.6|43935.6|43955.6|43935.6|43953.8|43933.8|0
1640289720000|2021-12-23 20:02:00|43953.8|43933.8|43953.1|43933.1|43955.6|43935.6|43953.1|43933.1|0
1640289790000|2021-12-23 20:03:10|43951.3|43931.3|43951.3|43931.3|43951.3|43931.3|43951.3|43931.3|5
1640289800000|2021-12-23 20:03:20|43949.5|43929.5|43951.3|43931.3|43951.3|43931.3|43949.5|43929.5|3
1640289820000|2021-12-23 20:03:40|43949.5|43929.5|43946.3|43926.3|43949.5|43929.5|43946.3|43926.3|0
1640289840000|2021-12-23 20:04:00|43949.5|43929.5|43946.3|43926.3|43949.5|43929.5|43946.3|43926.3|8
1640289860000|2021-12-23 20:04:20|43944.5|43924.5|43943.1|43923.1|43944.5|43924.5|43943.1|43923.1|0
1640289870000|2021-12-23 20:04:30|43944.9|43924.9|43941.3|43921.3|43946.3|43926.3|43941.3|43921.3|2
1640289880000|2021-12-23 20:04:40|43940.6|43920.6|43940.6|43920.6|43940.6|43920.6|43940.6|43920.6|0
1640289890000|2021-12-23 20:04:50|||||||||1
1640289900000|2021-12-23 20:05:00|||||||||1
1640289910000|2021-12-23 20:05:10|43939.9|43919.9|43938.1|43918.1|43939.9|43919.9|43938.1|43918.1|1
1640289920000|2021-12-23 20:05:20|43940.6|43920.6|43940.6|43920.6|43940.6|43920.6|43940.6|43920.6|0
1640289980000|2021-12-23 20:06:20|43943.1|43923.1|43943.1|43923.1|43943.1|43923.1|43943.1|43923.1|1
1640290030000|2021-12-23 20:07:10|43942.4|43922.4|43943.1|43923.1|43943.1|43923.1|43941.3|43921.3|0
1640290040000|2021-12-23 20:07:20|43941.3|43921.3|43940.6|43920.6|43941.3|43921.3|43940.6|43920.6|0
1640290050000|2021-12-23 20:07:30|43942.4|43922.4|43943.1|43923.1|43943.1|43923.1|43940.6|43920.6|1
1640290090000|2021-12-23 20:08:10|43944.9|43924.9|43945.6|43925.6|43945.6|43925.6|43944.9|43924.9|0
1640290110000|2021-12-23 20:08:30|43944.9|43924.9|43943.1|43923.1|43944.9|43924.9|43943.1|43923.1|2
1640290120000|2021-12-23 20:08:40|43944.9|43924.9|43945.6|43925.6|43945.6|43925.6|43944.9|43924.9|0
1640290140000|2021-12-23 20:09:00|||||||||1
1640290170000|2021-12-23 20:09:30|43943.1|43923.1|43943.1|43923.1|43943.1|43923.1|43943.1|43923.1|0
1640290190000|2021-12-23 20:09:50|43942.4|43922.4|43944.9|43924.9|43944.9|43924.9|43942.4|43922.4|0
1640290200000|2021-12-23 20:10:00|43945.6|43925.6|43945.6|43925.6|43945.6|43925.6|43945.6|43925.6|0
1640290220000|2021-12-23 20:10:20|||||||||3
1640290260000|2021-12-23 20:11:00|43948.1|43928.1|43951.3|43931.3|43952.4|43932.4|43948.1|43928.1|1
1640290270000|2021-12-23 20:11:10|43950.6|43930.6|43951.3|43931.3|43953.1|43933.1|43950.6|43930.6|0
1640290280000|2021-12-23 20:11:20|43950.6|43930.6|43953.1|43933.1|43953.1|43933.1|43950.6|43930.6|0
1640290290000|2021-12-23 20:11:30|43952.4|43932.4|43950.6|43930.6|43952.4|43932.4|43950.6|43930.6|0
1640290310000|2021-12-23 20:11:50|43948.1|43928.1|43948.1|43928.1|43948.1|43928.1|43948.1|43928.1|1
1640290320000|2021-12-23 20:12:00|43949.9|43929.9|43950.6|43930.6|43950.6|43930.6|43949.9|43929.9|1
1640290330000|2021-12-23 20:12:10|43948.8|43928.8|43950.6|43930.6|43950.6|43930.6|43948.8|43928.8|0
1640290380000|2021-12-23 20:13:00|43948.1|43928.1|43948.1|43928.1|43948.1|43928.1|43948.1|43928.1|0
1640290390000|2021-12-23 20:13:10|43950.6|43930.6|43950.6|43930.6|43950.6|43930.6|43950.6|43930.6|0
1640290440000|2021-12-23 20:14:00|||||||||1
1640290460000|2021-12-23 20:14:20|43952.4|43932.4|43953.1|43933.1|43953.1|43933.1|43950.6|43930.6|4
1640290500000|2021-12-23 20:15:00|43954.9|43934.9|43955.6|43935.6|43955.6|43935.6|43952|43932|2
1640290520000|2021-12-23 20:15:20|43953.1|43933.1|43953.1|43933.1|43953.1|43933.1|43953.1|43933.1|0
1640290530000|2021-12-23 20:15:30|43955.6|43935.6|43955.6|43935.6|43955.6|43935.6|43955.6|43935.6|0
1640290550000|2021-12-23 20:15:50|43953.1|43933.1|43953.1|43933.1|43953.1|43933.1|43953.1|43933.1|1
1640290560000|2021-12-23 20:16:00|43950.6|43930.6|43950.6|43930.6|43950.6|43930.6|43950.6|43930.6|0
1640290600000|2021-12-23 20:16:40|43948.8|43928.8|43950.6|43930.6|43950.6|43930.6|43948.8|43928.8|2
1640290610000|2021-12-23 20:16:50|43948.1|43928.1|43948.1|43928.1|43948.1|43928.1|43948.1|43928.1|0
1640290650000|2021-12-23 20:17:30|43945.6|43925.6|43945.6|43925.6|43945.6|43925.6|43945.6|43925.6|5
1640290670000|2021-12-23 20:17:50|43943.1|43923.1|43943.1|43923.1|43943.1|43923.1|43943.1|43923.1|0
1640290680000|2021-12-23 20:18:00|43945.6|43925.6|43945.6|43925.6|43945.6|43925.6|43945.6|43925.6|0
1640290700000|2021-12-23 20:18:20|43944.9|43924.9|43942.4|43922.4|43944.9|43924.9|43942.4|43922.4|1
1640290730000|2021-12-23 20:18:50|||||||||3
1640290740000|2021-12-23 20:19:00|43943.1|43923.1|43943.1|43923.1|43943.1|43923.1|43943.1|43923.1|2
1640290770000|2021-12-23 20:19:30|43941.3|43921.3|43943.1|43923.1|43943.1|43923.1|43940.6|43920.6|0
1640290780000|2021-12-23 20:19:40|43943.8|43923.8|43943.1|43923.1|43943.8|43923.8|43943.1|43923.1|0
1640290810000|2021-12-23 20:20:10|43945.6|43925.6|43945.6|43925.6|43945.6|43925.6|43945.6|43925.6|0
1640290860000|2021-12-23 20:21:00|43943.1|43923.1|43943.1|43923.1|43943.1|43923.1|43943.1|43923.1|0
1640290870000|2021-12-23 20:21:10|43942.4|43922.4|43943.1|43923.1|43943.1|43923.1|43942.4|43922.4|0
1640290890000|2021-12-23 20:21:30|43942.4|43922.4|43943.1|43923.1|43943.1|43923.1|43942.4|43922.4|0
1640290920000|2021-12-23 20:22:00|43942.4|43922.4|43942.4|43922.4|43942.4|43922.4|43942.4|43922.4|0
1640290930000|2021-12-23 20:22:10|43943.1|43923.1|43943.1|43923.1|43943.1|43923.1|43943.1|43923.1|0
1640290940000|2021-12-23 20:22:20|43942.4|43922.4|43943.1|43923.1|43943.1|43923.1|43942.4|43922.4|1
1640290950000|2021-12-23 20:22:30|43942.4|43922.4|43942.4|43922.4|43943.1|43923.1|43942.4|43922.4|0
1640290960000|2021-12-23 20:22:40|43943.1|43923.1|43943.1|43923.1|43943.1|43923.1|43943.1|43923.1|0
1640290970000|2021-12-23 20:22:50|43942.4|43922.4|43942.4|43922.4|43942.4|43922.4|43942.4|43922.4|0
1640290990000|2021-12-23 20:23:10|43940.6|43920.6|43940.6|43920.6|43940.6|43920.6|43940.6|43920.6|2
1640291030000|2021-12-23 20:23:50|||||||||2
1640291040000|2021-12-23 20:24:00|43938.1|43918.1|43938.1|43918.1|43938.1|43918.1|43938.1|43918.1|0
1640291050000|2021-12-23 20:24:10|43939.9|43919.9|43940.6|43920.6|43940.6|43920.6|43939.9|43919.9|0
1640291060000|2021-12-23 20:24:20|43941.3|43921.3|43940.6|43920.6|43941.3|43921.3|43940.6|43920.6|0
1640291070000|2021-12-23 20:24:30|43941.3|43921.3|43938.1|43918.1|43941.3|43921.3|43938.1|43918.1|0
1640291100000|2021-12-23 20:25:00|43939.9|43919.9|43940.6|43920.6|43940.6|43920.6|43939.9|43919.9|0
1640291120000|2021-12-23 20:25:20|43938.1|43918.1|43938.1|43918.1|43938.1|43918.1|43938.1|43918.1|1
1640291130000|2021-12-23 20:25:30|43938.8|43918.8|43938.8|43918.8|43940.6|43920.6|43938.8|43918.8|4
1640291140000|2021-12-23 20:25:40|43938.1|43918.1|43938.1|43918.1|43938.1|43918.1|43938.1|43918.1|0
1640291150000|2021-12-23 20:25:50|||||||||1
1640291220000|2021-12-23 20:27:00|||||||||1
1640291270000|2021-12-23 20:27:50|||||||||2
1640291290000|2021-12-23 20:28:10|43939.9|43919.9|43940.6|43920.6|43940.6|43920.6|43939.9|43919.9|4
1640291300000|2021-12-23 20:28:20|43944.9|43924.9|43947.4|43927.4|43947.4|43927.4|43944.9|43924.9|2
1640291330000|2021-12-23 20:28:50|43945.6|43925.6|43945.6|43925.6|43948.1|43928.1|43945.6|43925.6|1
1640291390000|2021-12-23 20:29:50|43950.6|43930.6|43948.1|43928.1|43950.6|43930.6|43945.6|43925.6|5
1640291400000|2021-12-23 20:30:00|43949.9|43929.9|43950.6|43930.6|43950.6|43930.6|43949.9|43929.9|1
1640291420000|2021-12-23 20:30:20|43949.2|43929.2|43947.4|43927.4|43949.2|43929.2|43947.4|43927.4|1
1640291430000|2021-12-23 20:30:30|43948.1|43928.1|43945.6|43925.6|43948.1|43928.1|43945.6|43925.6|0
1640291440000|2021-12-23 20:30:40|||||||||3
1640291450000|2021-12-23 20:30:50|43943.1|43923.1|43944.9|43924.9|43945.6|43925.6|43943.1|43923.1|12
1640291460000|2021-12-23 20:31:00|43945.6|43925.6|43948.1|43928.1|43948.1|43928.1|43943.1|43923.1|5
1640291470000|2021-12-23 20:31:10|43950.6|43930.6|43952.4|43932.4|43952.4|43932.4|43948.1|43928.1|4
1640291480000|2021-12-23 20:31:20|43953.1|43933.1|43953.1|43933.1|43955.6|43935.6|43953.1|43933.1|5
1640291500000|2021-12-23 20:31:40|43952.4|43932.4|43952.4|43932.4|43952.4|43932.4|43952.4|43932.4|0
1640291510000|2021-12-23 20:31:50|43950.6|43930.6|43953.1|43933.1|43953.1|43933.1|43950.6|43930.6|0
1640291520000|2021-12-23 20:32:00|43951.3|43931.3|43950.6|43930.6|43952.4|43932.4|43950.6|43930.6|0
1640291560000|2021-12-23 20:32:40|43948.8|43928.8|43950.6|43930.6|43950.6|43930.6|43948.1|43928.1|0
1640291570000|2021-12-23 20:32:50|43948.8|43928.8|43946.3|43926.3|43948.8|43928.8|43946.3|43926.3|0
1640291580000|2021-12-23 20:33:00|43945.6|43925.6|43945.6|43925.6|43945.6|43925.6|43945.6|43925.6|0
1640291590000|2021-12-23 20:33:10|43944.9|43924.9|43945.6|43925.6|43945.6|43925.6|43944.9|43924.9|0
1640291600000|2021-12-23 20:33:20|43943.1|43923.1|43943.1|43923.1|43943.1|43923.1|43943.1|43923.1|0
1640291610000|2021-12-23 20:33:30|43942.4|43922.4|43942.4|43922.4|43942.4|43922.4|43942.4|43922.4|0
1640291630000|2021-12-23 20:33:50|43943.1|43923.1|43943.1|43923.1|43943.1|43923.1|43943.1|43923.1|2
1640291640000|2021-12-23 20:34:00|43945.6|43925.6|43943.8|43923.8|43945.6|43925.6|43943.8|43923.8|0
1640291650000|2021-12-23 20:34:10|43943.1|43923.1|43943.1|43923.1|43943.1|43923.1|43943.1|43923.1|0
1640291660000|2021-12-23 20:34:20|43941.3|43921.3|43940.6|43920.6|43941.3|43921.3|43940.6|43920.6|0
1640291690000|2021-12-23 20:34:50|||||||||1
1640291700000|2021-12-23 20:35:00|43945.6|43925.6|43945.6|43925.6|43945.6|43925.6|43945.6|43925.6|1
1640291760000|2021-12-23 20:36:00|43947.4|43927.4|43947.4|43927.4|43947.4|43927.4|43945.6|43925.6|1
1640291770000|2021-12-23 20:36:10|43946.3|43926.3|43948.1|43928.1|43948.1|43928.1|43945.6|43925.6|0
1640291790000|2021-12-23 20:36:30|43946.3|43926.3|43947.4|43927.4|43947.4|43927.4|43946.3|43926.3|0
1640291800000|2021-12-23 20:36:40|43948.1|43928.1|43948.1|43928.1|43948.1|43928.1|43948.1|43928.1|3
1640291820000|2021-12-23 20:37:00|43950.6|43930.6|43950.6|43930.6|43950.6|43930.6|43950.6|43930.6|3
1640291830000|2021-12-23 20:37:10|43948.1|43928.1|43950.6|43930.6|43950.6|43930.6|43948.1|43928.1|5
1640291840000|2021-12-23 20:37:20|43951.3|43931.3|43951.3|43931.3|43951.3|43931.3|43951.3|43931.3|2
1640291850000|2021-12-23 20:37:30|43951.9|43931.9|43953.8|43933.8|43953.8|43933.8|43951.9|43931.9|2
1640291860000|2021-12-23 20:37:40|43954.4|43934.4|43953.8|43933.8|43954.4|43934.4|43953.8|43933.8|0
1640291870000|2021-12-23 20:37:50|43954.4|43934.4|43953.8|43933.8|43954.4|43934.4|43953.8|43933.8|0
1640291880000|2021-12-23 20:38:00|43954.4|43934.4|43953.8|43933.8|43954.4|43934.4|43951.9|43931.9|0
1640291890000|2021-12-23 20:38:10|43954.4|43934.4|43954.4|43934.4|43954.4|43934.4|43953.8|43933.8|1
1640291900000|2021-12-23 20:38:20|43956.9|43936.9|43956.9|43936.9|43956.9|43936.9|43956.9|43936.9|0
1640291950000|2021-12-23 20:39:10|43954.4|43934.4|43956.9|43936.9|43956.9|43936.9|43954.4|43934.4|1
1640292020000|2021-12-23 20:40:20|43954.4|43934.4|43954.4|43934.4|43954.4|43934.4|43954.4|43934.4|0
1640292040000|2021-12-23 20:40:40|43956.3|43936.3|43956.9|43936.9|43956.9|43936.9|43956.3|43936.3|0
1640292100000|2021-12-23 20:41:40|43954.4|43934.4|43956.9|43936.9|43956.9|43936.9|43951.9|43931.9|2
1640292130000|2021-12-23 20:42:10|||||||||1
1640292200000|2021-12-23 20:43:20|43957.6|43937.6|43959.4|43939.4|43959.4|43939.4|43957.6|43937.6|0
1640292210000|2021-12-23 20:43:30|43957.6|43937.6|43956.9|43936.9|43957.6|43937.6|43956.9|43936.9|0
1640292220000|2021-12-23 20:43:40|||||||||7
1640292250000|2021-12-23 20:44:10|43955.1|43935.1|43953.3|43933.3|43955.1|43935.1|43953.3|43933.3|2
1640292260000|2021-12-23 20:44:20|43954.4|43934.4|43954.4|43934.4|43954.4|43934.4|43954.4|43934.4|0
1640292270000|2021-12-23 20:44:30|43951.9|43931.9|43951.9|43931.9|43951.9|43931.9|43951.9|43931.9|6
1640292290000|2021-12-23 20:44:50|43954.4|43934.4|43956.2|43936.2|43956.2|43936.2|43954.4|43934.4|2
1640292300000|2021-12-23 20:45:00|43956.9|43936.9|43957.6|43937.6|43961.9|43941.9|43956.9|43936.9|8
1640292310000|2021-12-23 20:45:10|43956.9|43936.9|43956.9|43936.9|43956.9|43936.9|43956.9|43936.9|0
1640292320000|2021-12-23 20:45:20|43955.1|43935.1|43955.1|43935.1|43955.1|43935.1|43955.1|43935.1|1
1640292330000|2021-12-23 20:45:30|43954.4|43934.4|43956.9|43936.9|43956.9|43936.9|43954.4|43934.4|0
1640292340000|2021-12-23 20:45:40|43959.4|43939.4|43959.4|43939.4|43959.4|43939.4|43959.4|43939.4|0
1640292350000|2021-12-23 20:45:50|43961.2|43941.2|43961.9|43941.9|43961.9|43941.9|43961.2|43941.2|0
1640292360000|2021-12-23 20:46:00|43960.1|43940.1|43962.6|43942.6|43963.7|43943.7|43960.1|43940.1|4
1640292370000|2021-12-23 20:46:10|43961.9|43941.9|43961.9|43941.9|43964.4|43944.4|43961.9|43941.9|0
1640292380000|2021-12-23 20:46:20|43962.6|43942.6|43964.4|43944.4|43964.4|43944.4|43961.9|43941.9|1
1640292410000|2021-12-23 20:46:50|||||||||4
1640292420000|2021-12-23 20:47:00|43962.6|43942.6|43962.6|43942.6|43964.4|43944.4|43961.9|43941.9|0
1640292430000|2021-12-23 20:47:10|43963.7|43943.7|43963.7|43943.7|43964.4|43944.4|43962.6|43942.6|0
1640292440000|2021-12-23 20:47:20|43964.4|43944.4|43964.4|43944.4|43964.4|43944.4|43964.4|43944.4|0
1640292450000|2021-12-23 20:47:30|43966.9|43946.9|43964.4|43944.4|43966.9|43946.9|43964.4|43944.4|1
1640292460000|2021-12-23 20:47:40|43966.9|43946.9|43966.9|43946.9|43966.9|43946.9|43964.4|43944.4|0
1640292470000|2021-12-23 20:47:50|||||||||6
1640292480000|2021-12-23 20:48:00|43968.7|43948.7|43973.1|43953.1|43973.1|43953.1|43968.7|43948.7|2
1640292490000|2021-12-23 20:48:10|43971.2|43951.2|43971.2|43951.2|43971.2|43951.2|43971.2|43951.2|1
1640292540000|2021-12-23 20:49:00|43973.1|43953.1|43976.9|43956.9|43976.9|43956.9|43973.1|43953.1|17
1640292550000|2021-12-23 20:49:10|43978.7|43958.7|43979.4|43959.4|43979.4|43959.4|43978.7|43958.7|6
1640292570000|2021-12-23 20:49:30|43981.9|43961.9|43981.9|43961.9|43983.7|43963.7|43981.9|43961.9|9
1640292580000|2021-12-23 20:49:40|43983.7|43963.7|43983.7|43963.7|43983.7|43963.7|43981.9|43961.9|0
1640292590000|2021-12-23 20:49:50|43981.9|43961.9|43983.7|43963.7|43983.7|43963.7|43981.9|43961.9|0
1640292600000|2021-12-23 20:50:00|43981.9|43961.9|43999.4|43979.4|43999.4|43979.4|43981.9|43961.9|11
1640292610000|2021-12-23 20:50:10|43997.6|43977.6|43998.7|43978.7|43998.7|43978.7|43997.6|43977.6|0
1640292620000|2021-12-23 20:50:20|43997.6|43977.6|43999.4|43979.4|43999.4|43979.4|43997.6|43977.6|0
1640292630000|2021-12-23 20:50:30|44001.9|43981.9|44001.9|43981.9|44001.9|43981.9|43999.4|43979.4|2
1640292640000|2021-12-23 20:50:40|44000.1|43980.1|44025.1|44005.1|44025.1|44005.1|44000.1|43980.1|55
1640292650000|2021-12-23 20:50:50|44027.6|44007.6|44044.4|44024.4|44044.4|44024.4|44025.1|44005.1|12
1640292660000|2021-12-23 20:51:00|44045.1|44025.1|44054.4|44034.4|44054.4|44034.4|44045.1|44025.1|12
1640292670000|2021-12-23 20:51:10|44058.7|44038.7|44084.9|44064.9|44084.9|44064.9|44058.7|44038.7|22
1640292680000|2021-12-23 20:51:20|44087.4|44067.4|44098.1|44078.1|44098.7|44078.7|44087.4|44067.4|15
1640292690000|2021-12-23 20:51:30|44098.7|44078.7|44098.7|44078.7|44098.7|44078.7|44098.1|44078.1|3
1640292700000|2021-12-23 20:51:40|44098.1|44078.1|44096.2|44076.2|44098.1|44078.1|44096.2|44076.2|9
1640292710000|2021-12-23 20:51:50|44098.1|44078.1|44096.2|44076.2|44098.1|44078.1|44096.2|44076.2|2
1640292720000|2021-12-23 20:52:00|44095.6|44075.6|44094.9|44074.9|44095.6|44075.6|44094.9|44074.9|3
1640292730000|2021-12-23 20:52:10|44095.6|44075.6|44070.6|44050.6|44095.6|44075.6|44070.6|44050.6|6
1640292740000|2021-12-23 20:52:20|44063.7|44043.7|44063.7|44043.7|44063.7|44043.7|44061.9|44041.9|2
1640292750000|2021-12-23 20:52:30|44061.9|44041.9|44061.9|44041.9|44063.7|44043.7|44061.9|44041.9|0
1640292760000|2021-12-23 20:52:40|44060.1|44040.1|44058.7|44038.7|44060.1|44040.1|44058.7|44038.7|1
1640292770000|2021-12-23 20:52:50|44064.2|44044.2|44064.2|44044.2|44064.2|44044.2|44064.2|44044.2|3
1640292780000|2021-12-23 20:53:00|44064.9|44044.9|44068.7|44048.7|44073|44053|44064.9|44044.9|3
1640292790000|2021-12-23 20:53:10|44064.4|44044.4|44064.4|44044.4|44064.4|44044.4|44064.4|44044.4|0
1640292800000|2021-12-23 20:53:20|44063.7|44043.7|44063.7|44043.7|44063.7|44043.7|44063.7|44043.7|0
1640292810000|2021-12-23 20:53:30|44061.9|44041.9|44055.1|44035.1|44061.9|44041.9|44055.1|44035.1|0
1640292820000|2021-12-23 20:53:40|44053.7|44033.7|44050.5|44030.5|44053.7|44033.7|44050.5|44030.5|1
1640292830000|2021-12-23 20:53:50|44049.9|44029.9|44039.2|44019.2|44049.9|44029.9|44039.2|44019.2|21
1640292840000|2021-12-23 20:54:00|44041|44021|44047.4|44027.4|44047.4|44027.4|44041|44021|1
1640292860000|2021-12-23 20:54:20|44045.5|44025.5|44044.2|44024.2|44045.5|44025.5|44044.2|44024.2|3
1640292880000|2021-12-23 20:54:40|44042.4|44022.4|44027.4|44007.4|44042.4|44022.4|44027.4|44007.4|4
1640292890000|2021-12-23 20:54:50|44029.2|44009.2|44031.7|44011.7|44031.7|44011.7|44026.7|44006.7|0
1640292900000|2021-12-23 20:55:00|44026.7|44006.7|44027.4|44007.4|44027.4|44007.4|44017.4|43997.4|14
1640292910000|2021-12-23 20:55:10|44026.7|44006.7|44021.7|44001.7|44026.7|44006.7|44021.7|44001.7|8
1640292920000|2021-12-23 20:55:20|44022.4|44002.4|44014.9|43994.9|44024.2|44004.2|44013|43993|4
1640292930000|2021-12-23 20:55:30|44015.5|43995.5|44012.4|43992.4|44015.5|43995.5|44012.4|43992.4|5
1640292940000|2021-12-23 20:55:40|44009.9|43989.9|44006|43986|44009.9|43989.9|44004.2|43984.2|10
1640292950000|2021-12-23 20:55:50|44006.7|43986.7|44006.7|43986.7|44006.7|43986.7|44006.7|43986.7|0
1640292960000|2021-12-23 20:56:00|||||||||1
1640292970000|2021-12-23 20:56:10|44004.9|43984.9|44001.7|43981.7|44004.9|43984.9|44001.7|43981.7|3
1640292980000|2021-12-23 20:56:20|44004.2|43984.2|44004.2|43984.2|44004.2|43984.2|44004.2|43984.2|9
1640292990000|2021-12-23 20:56:30|44004.9|43984.9|44004.2|43984.2|44004.9|43984.9|44004.2|43984.2|0
1640293000000|2021-12-23 20:56:40|44006|43986|44009.2|43989.2|44009.2|43989.2|44006|43986|1
1640293010000|2021-12-23 20:56:50|44011.7|43991.7|44012.4|43992.4|44016.7|43996.7|44011.7|43991.7|3
1640293020000|2021-12-23 20:57:00|44014.2|43994.2|44009.2|43989.2|44014.2|43994.2|44009.2|43989.2|2
1640293030000|2021-12-23 20:57:10|44008.5|43988.5|44001.7|43981.7|44008.5|43988.5|44001|43981|2
1640293040000|2021-12-23 20:57:20|44003|43983|44006.7|43986.7|44006.7|43986.7|44003|43983|0
1640293070000|2021-12-23 20:57:50|44004.2|43984.2|44004.2|43984.2|44004.2|43984.2|44004.2|43984.2|1
1640293080000|2021-12-23 20:58:00|44001.7|43981.7|44001.7|43981.7|44001.7|43981.7|44001.7|43981.7|1
1640293090000|2021-12-23 20:58:10|43999.2|43979.2|44001.7|43981.7|44001.7|43981.7|43999.2|43979.2|0
1640293100000|2021-12-23 20:58:20|43999.9|43979.9|43999.9|43979.9|43999.9|43979.9|43999.9|43979.9|1
1640293110000|2021-12-23 20:58:30|43999.2|43979.2|43999.2|43979.2|43999.2|43979.2|43999.2|43979.2|0
1640293120000|2021-12-23 20:58:40|43996.7|43976.7|43996.7|43976.7|43996.7|43976.7|43996.7|43976.7|1
1640293130000|2021-12-23 20:58:50|43994.2|43974.2|43996.7|43976.7|43996.7|43976.7|43994.2|43974.2|1
1640293140000|2021-12-23 20:59:00|43999.2|43979.2|43994.9|43974.9|43999.2|43979.2|43994.2|43974.2|5
1640293150000|2021-12-23 20:59:10|43994.2|43974.2|43994.9|43974.9|43996.7|43976.7|43994.2|43974.2|2
1640293160000|2021-12-23 20:59:20|43996.7|43976.7|43997.4|43977.4|43997.4|43977.4|43996.7|43976.7|1
1640293170000|2021-12-23 20:59:30|43999.2|43979.2|43996.7|43976.7|43999.2|43979.2|43996.7|43976.7|0
1640293180000|2021-12-23 20:59:40|43997.4|43977.4|43999.9|43979.9|44004.2|43984.2|43996.7|43976.7|1
1640293190000|2021-12-23 20:59:50|44001.7|43981.7|43996.7|43976.7|44001.7|43981.7|43994.2|43974.2|5
1640293200000|2021-12-23 21:00:00|43999.2|43979.2|43996.7|43976.7|44001.7|43981.7|43994.2|43974.2|5
1640293210000|2021-12-23 21:00:10|43999.2|43979.2|43996.7|43976.7|44001.7|43981.7|43996.7|43976.7|2
1640293220000|2021-12-23 21:00:20|43998.5|43978.5|44006.7|43986.7|44006.7|43986.7|43998.5|43978.5|4
1640293230000|2021-12-23 21:00:30|44006|43986|44006|43986|44006.7|43986.7|44004.2|43984.2|2
1640293240000|2021-12-23 21:00:40|44006.7|43986.7|44006.7|43986.7|44006.7|43986.7|44006.7|43986.7|0
1640293260000|2021-12-23 21:01:00|44004.2|43984.2|44002.4|43982.4|44004.2|43984.2|44002.4|43982.4|0
1640293270000|2021-12-23 21:01:10|44000.5|43980.5|43999.2|43979.2|44002.4|43982.4|43999.2|43979.2|4
1640293280000|2021-12-23 21:01:20|43997.4|43977.4|44001.7|43981.7|44001.7|43981.7|43996.7|43976.7|0
1640293310000|2021-12-23 21:01:50|43999.9|43979.9|43999.2|43979.2|43999.9|43979.9|43999.2|43979.2|0
1640293320000|2021-12-23 21:02:00|43997.4|43977.4|43997.4|43977.4|43997.4|43977.4|43997.4|43977.4|3
1640293330000|2021-12-23 21:02:10|43999.2|43979.2|43996.7|43976.7|43999.2|43979.2|43996.7|43976.7|0
1640293340000|2021-12-23 21:02:20|43997.4|43977.4|44001.7|43981.7|44001.7|43981.7|43997.4|43977.4|3
1640293390000|2021-12-23 21:03:10|43996.7|43976.7|43996.7|43976.7|43996.7|43976.7|43996.7|43976.7|2
1640293410000|2021-12-23 21:03:30|43994.2|43974.2|43994.2|43974.2|43994.2|43974.2|43994.2|43974.2|2
1640293420000|2021-12-23 21:03:40|||||||||4
1640293430000|2021-12-23 21:03:50|43991.7|43971.7|43991.7|43971.7|43991.7|43971.7|43991.7|43971.7|1
1640293440000|2021-12-23 21:04:00|43989.2|43969.2|43987.4|43967.4|43989.2|43969.2|43985.5|43965.5|5
1640293450000|2021-12-23 21:04:10|43985.5|43965.5|43987.4|43967.4|43987.4|43967.4|43984.9|43964.9|0
1640293460000|2021-12-23 21:04:20|43985.5|43965.5|43978.5|43958.5|43985.5|43965.5|43978.5|43958.5|18
1640293470000|2021-12-23 21:04:30|43977.8|43957.8|43974.2|43954.2|43977.8|43957.8|43974.2|43954.2|2
1640293480000|2021-12-23 21:04:40|43973.5|43953.5|43969.2|43949.2|43973.5|43953.5|43969.2|43949.2|2
1640293490000|2021-12-23 21:04:50|43968.5|43948.5|43968.5|43948.5|43968.5|43948.5|43968.5|43948.5|6
1640293500000|2021-12-23 21:05:00|43969.2|43949.2|43968.5|43948.5|43971.7|43951.7|43966.7|43946.7|2
1640293510000|2021-12-23 21:05:10|43971|43951|43969.2|43949.2|43971.7|43951.7|43966.7|43946.7|0
1640293520000|2021-12-23 21:05:20|43971.7|43951.7|43969.2|43949.2|43971.7|43951.7|43967.3|43947.3|1
1640293530000|2021-12-23 21:05:30|43971.7|43951.7|43971.7|43951.7|43971.7|43951.7|43969.2|43949.2|0
1640293550000|2021-12-23 21:05:50|||||||||5
1640293560000|2021-12-23 21:06:00|43974.2|43954.2|43974.2|43954.2|43974.2|43954.2|43974.2|43954.2|0
1640293620000|2021-12-23 21:07:00|43976.7|43956.7|43976.7|43956.7|43976.7|43956.7|43976.7|43956.7|2
1640293650000|2021-12-23 21:07:30|43974.2|43954.2|43974.2|43954.2|43974.2|43954.2|43974.2|43954.2|3
1640293680000|2021-12-23 21:08:00|43976.7|43956.7|43976.7|43956.7|43976.7|43956.7|43976.7|43956.7|3
1640293690000|2021-12-23 21:08:10|43974.2|43954.2|43976.7|43956.7|43976.7|43956.7|43974.2|43954.2|1
1640293780000|2021-12-23 21:09:40|||||||||1
1640293790000|2021-12-23 21:09:50|||||||||1
1640293860000|2021-12-23 21:11:00|||||||||1
1640294040000|2021-12-23 21:14:00|43979.2|43959.2|43979.2|43959.2|43979.2|43959.2|43979.2|43959.2|0
1640294050000|2021-12-23 21:14:10|43976.7|43956.7|43976.7|43956.7|43976.7|43956.7|43976.7|43956.7|0
1640294110000|2021-12-23 21:15:10|43976.6|43956.6|43976.6|43956.6|43976.6|43956.6|43976.6|43956.6|0
1640294310000|2021-12-23 21:18:30|43974.1|43954.1|43974.1|43954.1|43974.1|43954.1|43974.1|43954.1|0
1640294330000|2021-12-23 21:18:50|43976.6|43956.6|43976.6|43956.6|43976.6|43956.6|43976.6|43956.6|1
1640294370000|2021-12-23 21:19:30|||||||||1
1640294400000|2021-12-23 21:20:00|43979.1|43959.1|43979.1|43959.1|43979.1|43959.1|43979.1|43959.1|10
1640294420000|2021-12-23 21:20:20|43976.6|43956.6|43976.6|43956.6|43976.6|43956.6|43976.6|43956.6|0
1640294470000|2021-12-23 21:21:10|||||||||1
1640294550000|2021-12-23 21:22:30|||||||||1
1640294680000|2021-12-23 21:24:40|43977.3|43957.3|43977.3|43957.3|43977.3|43957.3|43977.3|43957.3|0
1640294700000|2021-12-23 21:25:00|||||||||2
1640294890000|2021-12-23 21:28:10|||||||||4
1640294920000|2021-12-23 21:28:40|43976.6|43956.6|43976.6|43956.6|43976.6|43956.6|43976.6|43956.6|5
1640294940000|2021-12-23 21:29:00|43978.4|43958.4|43979.1|43959.1|43979.1|43959.1|43978.4|43958.4|0
1640294950000|2021-12-23 21:29:10|43977.3|43957.3|43987.3|43967.3|43987.3|43967.3|43977.3|43957.3|3
1640294960000|2021-12-23 21:29:20|43988|43968|43989.8|43969.8|43989.8|43969.8|43987.3|43967.3|3
1640294970000|2021-12-23 21:29:30|43987.3|43967.3|43987.3|43967.3|43987.3|43967.3|43987.3|43967.3|3
1640294980000|2021-12-23 21:29:40|43989.8|43969.8|43992.3|43972.3|43994.8|43974.8|43989.8|43969.8|7
1640294990000|2021-12-23 21:29:50|43993|43973|43992.3|43972.3|43993|43973|43992.3|43972.3|0
1640295000000|2021-12-23 21:30:00|43994.8|43974.8|44006.6|43986.6|44006.6|43986.6|43994.8|43974.8|10
1640295090000|2021-12-23 21:31:30|44004.1|43984.1|44004.1|43984.1|44004.1|43984.1|44004.1|43984.1|3
1640295110000|2021-12-23 21:31:50|44004.8|43984.8|44004.8|43984.8|44004.8|43984.8|44004.8|43984.8|0
1640295120000|2021-12-23 21:32:00|44004.1|43984.1|44004.1|43984.1|44004.1|43984.1|44004.1|43984.1|0
1640295130000|2021-12-23 21:32:10|||||||||2
1640295160000|2021-12-23 21:32:40|||||||||2
1640295180000|2021-12-23 21:33:00|44001.6|43981.6|44001.6|43981.6|44001.6|43981.6|44001.6|43981.6|3
1640295190000|2021-12-23 21:33:10|||||||||1
1640295250000|2021-12-23 21:34:10|44002.3|43982.3|44002.3|43982.3|44002.3|43982.3|44002.3|43982.3|0
1640295270000|2021-12-23 21:34:30|||||||||1
1640295320000|2021-12-23 21:35:20|44004.8|43984.8|44004.8|43984.8|44004.8|43984.8|44004.8|43984.8|3
1640295340000|2021-12-23 21:35:40|||||||||1
1640295350000|2021-12-23 21:35:50|44006.6|43986.6|44006.6|43986.6|44006.6|43986.6|44006.6|43986.6|0
1640295440000|2021-12-23 21:37:20|||||||||1
1640295500000|2021-12-23 21:38:20|||||||||1
1640295520000|2021-12-23 21:38:40|44009.8|43989.8|44009.8|43989.8|44009.8|43989.8|44009.8|43989.8|2
1640295540000|2021-12-23 21:39:00|||||||||1
1640295610000|2021-12-23 21:40:10|44012.3|43992.3|44012.3|43992.3|44012.3|43992.3|44012.3|43992.3|0
1640295650000|2021-12-23 21:40:50|||||||||1
1640295720000|2021-12-23 21:42:00|||||||||4
1640295730000|2021-12-23 21:42:10|44013|43993|44013.7|43993.7|44013.7|43993.7|44013|43993|2
1640295750000|2021-12-23 21:42:30|44015.5|43995.5|44015.5|43995.5|44015.5|43995.5|44015.5|43995.5|2
1640295760000|2021-12-23 21:42:40|44013.7|43993.7|44016.2|43996.2|44016.2|43996.2|44013.7|43993.7|0
1640295780000|2021-12-23 21:43:00|44013.7|43993.7|44016.2|43996.2|44016.2|43996.2|44013.7|43993.7|2
1640295790000|2021-12-23 21:43:10|44014.4|43994.4|44013.7|43993.7|44014.4|43994.4|44013.7|43993.7|0
1640295800000|2021-12-23 21:43:20|44016.2|43996.2|44013.7|43993.7|44016.2|43996.2|44013.7|43993.7|0
1640295830000|2021-12-23 21:43:50|44015.5|43995.5|44014.8|43994.8|44015.5|43995.5|44014.8|43994.8|0
1640295840000|2021-12-23 21:44:00|44017.3|43997.3|44017.3|43997.3|44017.3|43997.3|44017.3|43997.3|1
1640295870000|2021-12-23 21:44:30|||||||||1
1640295900000|2021-12-23 21:45:00|||||||||1
1640295930000|2021-12-23 21:45:30|44014.8|43994.8|44014.8|43994.8|44014.8|43994.8|44014.8|43994.8|8
1640295950000|2021-12-23 21:45:50|44011.2|43991.2|44011.2|43991.2|44011.2|43991.2|44011.2|43991.2|1
1640296000000|2021-12-23 21:46:40|44009.4|43989.4|44008.7|43988.7|44009.4|43989.4|44008.7|43988.7|2
1640296060000|2021-12-23 21:47:40|||||||||1
1640296130000|2021-12-23 21:48:50|||||||||5
1640296140000|2021-12-23 21:49:00|44010.5|43990.5|44010.5|43990.5|44010.5|43990.5|44010.5|43990.5|0
1640296150000|2021-12-23 21:49:10|44012.3|43992.3|44017.3|43997.3|44017.3|43997.3|44012.3|43992.3|19
1640296160000|2021-12-23 21:49:20|||||||||6
1640296170000|2021-12-23 21:49:30|44019.8|43999.8|44032.3|44012.3|44032.3|44012.3|44019.8|43999.8|9
1640296180000|2021-12-23 21:49:40|44033|44013|44034.8|44014.8|44034.8|44014.8|44033|44013|1
1640296190000|2021-12-23 21:49:50|44037.3|44017.3|44037.3|44017.3|44037.3|44017.3|44037.3|44017.3|2
1640296200000|2021-12-23 21:50:00|44039.1|44019.1|44039.1|44019.1|44039.1|44019.1|44039.1|44019.1|6
1640296210000|2021-12-23 21:50:10|44036.6|44016.6|44036.6|44016.6|44036.6|44016.6|44036.6|44016.6|3
1640296220000|2021-12-23 21:50:20|44034.8|44014.8|44034.8|44014.8|44034.8|44014.8|44034.8|44014.8|1
1640296240000|2021-12-23 21:50:40|44035.5|44015.5|44035.5|44015.5|44035.5|44015.5|44035.5|44015.5|5
1640296260000|2021-12-23 21:51:00|44034.8|44014.8|44034.8|44014.8|44034.8|44014.8|44034.8|44014.8|1
1640296270000|2021-12-23 21:51:10|44037.3|44017.3|44037.3|44017.3|44037.3|44017.3|44037.3|44017.3|2
1640296290000|2021-12-23 21:51:30|||||||||2
1640296300000|2021-12-23 21:51:40|44036.6|44016.6|44036.6|44016.6|44036.6|44016.6|44036.6|44016.6|0
1640296380000|2021-12-23 21:53:00|44034.8|44014.8|44034.8|44014.8|44034.8|44014.8|44034.8|44014.8|0
1640296420000|2021-12-23 21:53:40|||||||||3
1640296440000|2021-12-23 21:54:00|44033|44013|44032.3|44012.3|44033|44013|44032.3|44012.3|2
1640296470000|2021-12-23 21:54:30|||||||||1
1640296480000|2021-12-23 21:54:40|||||||||1
1640296490000|2021-12-23 21:54:50|||||||||1
1640296500000|2021-12-23 21:55:00|44029.8|44009.8|44034.1|44014.1|44034.1|44014.1|44029.8|44009.8|14
1640296510000|2021-12-23 21:55:10|44034.8|44014.8|44034.8|44014.8|44034.8|44014.8|44034.8|44014.8|2
1640296520000|2021-12-23 21:55:20|44032.3|44012.3|44022.3|44002.3|44032.3|44012.3|44022.3|44002.3|8
1640296530000|2021-12-23 21:55:30|44020.5|44000.5|44019.8|43999.8|44020.5|44000.5|44019.8|43999.8|0
1640296540000|2021-12-23 21:55:40|||||||||5
1640296690000|2021-12-23 21:58:10|44017.3|43997.3|44017.3|43997.3|44017.3|43997.3|44017.3|43997.3|2
1640296730000|2021-12-23 21:58:50|||||||||1
1640296760000|2021-12-23 21:59:20|44019.8|43999.8|44019.8|43999.8|44019.8|43999.8|44019.8|43999.8|5
1640296770000|2021-12-23 21:59:30|44022.3|44002.3|44022.3|44002.3|44022.3|44002.3|44022.3|44002.3|3
1640296780000|2021-12-23 21:59:40|44023.7|44003.7|44023.7|44003.7|44023.7|44003.7|44023.7|44003.7|0
1640559600000|2021-12-26 23:00:00|43901.3|43881.3|43904.7|43884.7|43906.4|43886.4|43901.3|43881.3|2
1640559610000|2021-12-26 23:00:10|43903.9|43883.9|43906.6|43886.6|43906.6|43886.6|43894.7|43874.7|9
1640559620000|2021-12-26 23:00:20|43904.1|43884.1|43909.9|43889.9|43909.9|43889.9|43904.1|43884.1|26
1640559630000|2021-12-26 23:00:30|43906.6|43886.6|43901.6|43881.6|43906.6|43886.6|43901.6|43881.6|2
1640559640000|2021-12-26 23:00:40|43895.6|43875.6|43886.6|43866.6|43895.6|43875.6|43886.6|43866.6|4
1640559650000|2021-12-26 23:00:50|43889.1|43869.1|43888.3|43868.3|43889.1|43869.1|43888.3|43868.3|2
1640559660000|2021-12-26 23:01:00|43889.1|43869.1|43894.1|43874.1|43894.1|43874.1|43889.1|43869.1|7
1640559670000|2021-12-26 23:01:10|43895.8|43875.8|43896.6|43876.6|43896.6|43876.6|43895.8|43875.8|4
1640559680000|2021-12-26 23:01:20|43894.1|43874.1|43885.6|43865.6|43894.1|43874.1|43885.6|43865.6|5
1640559690000|2021-12-26 23:01:30|43884.9|43864.9|43881.6|43861.6|43884.9|43864.9|43881.6|43861.6|1
1640559700000|2021-12-26 23:01:40|43879.9|43859.9|43876.6|43856.6|43879.9|43859.9|43876.6|43856.6|2
1640559710000|2021-12-26 23:01:50|43874.1|43854.1|43871.6|43851.6|43874.1|43854.1|43871.6|43851.6|2
1640559720000|2021-12-26 23:02:00|43864.9|43844.9|43864.9|43844.9|43864.9|43844.9|43863.1|43843.1|6
1640559730000|2021-12-26 23:02:10|||||||||1
1640559740000|2021-12-26 23:02:20|43866.6|43846.6|43866.6|43846.6|43866.6|43846.6|43866.6|43846.6|4
1640559750000|2021-12-26 23:02:30|43870.8|43850.8|43869.1|43849.1|43873.3|43853.3|43869.1|43849.1|1
1640559760000|2021-12-26 23:02:40|||||||||1
1640559770000|2021-12-26 23:02:50|43865.8|43845.8|43865.8|43845.8|43865.8|43845.8|43865.8|43845.8|11
1640559780000|2021-12-26 23:03:00|43864.1|43844.1|43862.4|43842.4|43864.1|43844.1|43862.4|43842.4|2
1640559790000|2021-12-26 23:03:10|43861.6|43841.6|43861.6|43841.6|43861.6|43841.6|43861.6|43841.6|1
1640559800000|2021-12-26 23:03:20|43863.3|43843.3|43864.1|43844.1|43864.1|43844.1|43863.3|43843.3|1
1640559810000|2021-12-26 23:03:30|43862.5|43842.5|43856.6|43836.6|43862.5|43842.5|43856.6|43836.6|2
1640559820000|2021-12-26 23:03:40|43854.9|43834.9|43859.1|43839.1|43859.1|43839.1|43854.9|43834.9|1
1640559830000|2021-12-26 23:03:50|||||||||6
1640559840000|2021-12-26 23:04:00|43858.3|43838.3|43849.1|43829.1|43858.3|43838.3|43849.1|43829.1|7
1640559870000|2021-12-26 23:04:30|43846.6|43826.6|43841.6|43821.6|43846.6|43826.6|43841.6|43821.6|1
1640559880000|2021-12-26 23:04:40|43844.1|43824.1|43845.8|43825.8|43845.8|43825.8|43844.1|43824.1|3
1640559890000|2021-12-26 23:04:50|43849.1|43829.1|43849.1|43829.1|43849.1|43829.1|43849.1|43829.1|3
1640559900000|2021-12-26 23:05:00|43852.4|43832.4|43852.4|43832.4|43852.4|43832.4|43852.4|43832.4|2
1640559910000|2021-12-26 23:05:10|43854.1|43834.1|43852.4|43832.4|43854.1|43834.1|43852.4|43832.4|0
1640559920000|2021-12-26 23:05:20|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|7
1640559930000|2021-12-26 23:05:30|43860.8|43840.8|43860.8|43840.8|43860.8|43840.8|43860.8|43840.8|0
1640559940000|2021-12-26 23:05:40|43861.6|43841.6|43861.6|43841.6|43861.6|43841.6|43861.6|43841.6|0
1640559950000|2021-12-26 23:05:50|43859.1|43839.1|43864.1|43844.1|43864.1|43844.1|43859.1|43839.1|0
1640559960000|2021-12-26 23:06:00|43861.6|43841.6|43864.1|43844.1|43864.1|43844.1|43861.6|43841.6|0
1640559970000|2021-12-26 23:06:10|43865.8|43845.8|43864.1|43844.1|43866.6|43846.6|43863.1|43843.1|0
1640559990000|2021-12-26 23:06:30|43864.9|43844.9|43867.4|43847.4|43867.4|43847.4|43864.9|43844.9|0
1640560000000|2021-12-26 23:06:40|43871.6|43851.6|43872.4|43852.4|43874.1|43854.1|43871.6|43851.6|3
1640560010000|2021-12-26 23:06:50|43871.6|43851.6|43869.9|43849.9|43871.6|43851.6|43869.9|43849.9|0
1640560030000|2021-12-26 23:07:10|||||||||2
1640560040000|2021-12-26 23:07:20|43871.6|43851.6|43872.4|43852.4|43872.4|43852.4|43871.6|43851.6|0
1640560050000|2021-12-26 23:07:30|43870.6|43850.6|43874.9|43854.9|43874.9|43854.9|43870.6|43850.6|0
1640560060000|2021-12-26 23:07:40|43874.1|43854.1|43874.9|43854.9|43874.9|43854.9|43874.1|43854.1|0
1640560070000|2021-12-26 23:07:50|43873.1|43853.1|43871.6|43851.6|43873.1|43853.1|43871.6|43851.6|0
1640560080000|2021-12-26 23:08:00|43873.3|43853.3|43876.6|43856.6|43876.6|43856.6|43873.3|43853.3|1
1640560090000|2021-12-26 23:08:10|43878.3|43858.3|43880.8|43860.8|43880.8|43860.8|43878.3|43858.3|1
1640560100000|2021-12-26 23:08:20|43882.5|43862.5|43886.6|43866.6|43887.4|43867.4|43882.5|43862.5|2
1640560110000|2021-12-26 23:08:30|43884.1|43864.1|43884.1|43864.1|43885.8|43865.8|43884.1|43864.1|0
1640560120000|2021-12-26 23:08:40|43884.9|43864.9|43881.6|43861.6|43884.9|43864.9|43881.6|43861.6|2
1640560130000|2021-12-26 23:08:50|43883.3|43863.3|43884.1|43864.1|43884.1|43864.1|43883.3|43863.3|0
1640560140000|2021-12-26 23:09:00|43883.3|43863.3|43884.1|43864.1|43884.1|43864.1|43882.4|43862.4|1
1640560150000|2021-12-26 23:09:10|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|0
1640560160000|2021-12-26 23:09:20|43883.3|43863.3|43884.1|43864.1|43884.1|43864.1|43881.6|43861.6|0
1640560180000|2021-12-26 23:09:40|43885.8|43865.8|43889.1|43869.1|43889.1|43869.1|43885.8|43865.8|2
1640560190000|2021-12-26 23:09:50|43891.6|43871.6|43889.1|43869.1|43891.6|43871.6|43889.1|43869.1|0
1640560200000|2021-12-26 23:10:00|43886.6|43866.6|43884.9|43864.9|43886.6|43866.6|43884.9|43864.9|7
1640560220000|2021-12-26 23:10:20|||||||||1
1640560230000|2021-12-26 23:10:30|||||||||1
1640560310000|2021-12-26 23:11:50|||||||||4
1640560330000|2021-12-26 23:12:10|43886.6|43866.6|43886.6|43866.6|43886.6|43866.6|43886.6|43866.6|2
1640560350000|2021-12-26 23:12:30|43889.1|43869.1|43894.1|43874.1|43894.1|43874.1|43889.1|43869.1|4
1640560360000|2021-12-26 23:12:40|||||||||1
1640560370000|2021-12-26 23:12:50|43899.1|43879.1|43899.1|43879.1|43899.1|43879.1|43899.1|43879.1|1
1640560380000|2021-12-26 23:13:00|43896.6|43876.6|43895.8|43875.8|43896.6|43876.6|43894.1|43874.1|4
1640560390000|2021-12-26 23:13:10|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|0
1640560410000|2021-12-26 23:13:30|43898.3|43878.3|43894.1|43874.1|43898.3|43878.3|43894.1|43874.1|0
1640560430000|2021-12-26 23:13:50|43895.8|43875.8|43896.6|43876.6|43896.6|43876.6|43895.8|43875.8|0
1640560440000|2021-12-26 23:14:00|43894.1|43874.1|43894.1|43874.1|43895.8|43875.8|43892.4|43872.4|2
1640560450000|2021-12-26 23:14:10|43891.6|43871.6|43889.1|43869.1|43891.6|43871.6|43889.1|43869.1|10
1640560460000|2021-12-26 23:14:20|43887.4|43867.4|43889.9|43869.9|43889.9|43869.9|43887.4|43867.4|0
1640560490000|2021-12-26 23:14:50|||||||||1
1640560500000|2021-12-26 23:15:00|43891.6|43871.6|43891.6|43871.6|43891.6|43871.6|43891.6|43871.6|1
1640560530000|2021-12-26 23:15:30|||||||||1
1640560610000|2021-12-26 23:16:50|||||||||1
1640560620000|2021-12-26 23:17:00|43892.4|43872.4|43892.4|43872.4|43892.4|43872.4|43892.4|43872.4|1
1640560630000|2021-12-26 23:17:10|43891.6|43871.6|43891.6|43871.6|43891.6|43871.6|43891.6|43871.6|0
1640560640000|2021-12-26 23:17:20|43893.3|43873.3|43894.1|43874.1|43894.1|43874.1|43893.3|43873.3|0
1640560660000|2021-12-26 23:17:40|||||||||2
1640560680000|2021-12-26 23:18:00|43891.6|43871.6|43891.6|43871.6|43891.6|43871.6|43891.6|43871.6|1
1640560720000|2021-12-26 23:18:40|43890.8|43870.8|43889.1|43869.1|43890.8|43870.8|43889.1|43869.1|3
1640560730000|2021-12-26 23:18:50|43887.4|43867.4|43889.1|43869.1|43889.1|43869.1|43886.6|43866.6|2
1640560740000|2021-12-26 23:19:00|43888.3|43868.3|43884.9|43864.9|43889.1|43869.1|43884.9|43864.9|2
1640560780000|2021-12-26 23:19:40|43883.3|43863.3|43881.6|43861.6|43883.3|43863.3|43881.6|43861.6|2
1640560790000|2021-12-26 23:19:50|||||||||1
1640560800000|2021-12-26 23:20:00|43876.6|43856.6|43881.6|43861.6|43881.6|43861.6|43876.6|43856.6|2
1640560820000|2021-12-26 23:20:20|43880.8|43860.8|43879.1|43859.1|43880.8|43860.8|43879.1|43859.1|0
1640560830000|2021-12-26 23:20:30|43877.4|43857.4|43877.4|43857.4|43877.4|43857.4|43877.4|43857.4|0
1640560840000|2021-12-26 23:20:40|43876.6|43856.6|43876.6|43856.6|43876.6|43856.6|43876.6|43856.6|0
1640560860000|2021-12-26 23:21:00|43879.1|43859.1|43876.6|43856.6|43879.1|43859.1|43876.6|43856.6|1
1640560900000|2021-12-26 23:21:40|||||||||4
1640560910000|2021-12-26 23:21:50|43875.8|43855.8|43876.6|43856.6|43876.6|43856.6|43875.8|43855.8|2
1640560920000|2021-12-26 23:22:00|||||||||3
1640560950000|2021-12-26 23:22:30|43874.9|43854.9|43872.4|43852.4|43874.9|43854.9|43872.4|43852.4|0
1640560960000|2021-12-26 23:22:40|43875.8|43855.8|43875.8|43855.8|43875.8|43855.8|43875.8|43855.8|0
1640560970000|2021-12-26 23:22:50|43874.1|43854.1|43872.4|43852.4|43874.1|43854.1|43872.4|43852.4|2
1640560990000|2021-12-26 23:23:10|||||||||1
1640561000000|2021-12-26 23:23:20|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|0
1640561010000|2021-12-26 23:23:30|||||||||1
1640561040000|2021-12-26 23:24:00|||||||||1
1640561060000|2021-12-26 23:24:20|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|3
1640561070000|2021-12-26 23:24:30|43884.1|43864.1|43874.9|43854.9|43885.8|43865.8|43874.9|43854.9|8
1640561090000|2021-12-26 23:24:50|43876.6|43856.6|43879.1|43859.1|43879.1|43859.1|43874.1|43854.1|1
1640561110000|2021-12-26 23:25:10|||||||||2
1640561150000|2021-12-26 23:25:50|43880.8|43860.8|43880.8|43860.8|43880.8|43860.8|43880.8|43860.8|0
1640561160000|2021-12-26 23:26:00|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|0
1640561180000|2021-12-26 23:26:20|||||||||1
1640561210000|2021-12-26 23:26:50|43883.3|43863.3|43879.1|43859.1|43884.1|43864.1|43879.1|43859.1|2
1640561220000|2021-12-26 23:27:00|43874.8|43854.8|43876.6|43856.6|43876.6|43856.6|43874.1|43854.1|14
1640561230000|2021-12-26 23:27:10|43878.3|43858.3|43876.6|43856.6|43879.1|43859.1|43876.6|43856.6|3
1640561260000|2021-12-26 23:27:40|43878.3|43858.3|43879.1|43859.1|43879.1|43859.1|43878.3|43858.3|0
1640561340000|2021-12-26 23:29:00|43880.8|43860.8|43881.6|43861.6|43881.6|43861.6|43880.8|43860.8|1
1640561370000|2021-12-26 23:29:30|43882.3|43862.3|43884.8|43864.8|43884.8|43864.8|43882.3|43862.3|4
1640561380000|2021-12-26 23:29:40|43889.1|43869.1|43889.1|43869.1|43889.1|43869.1|43889.1|43869.1|0
1640561390000|2021-12-26 23:29:50|43887.3|43867.3|43886.6|43866.6|43887.3|43867.3|43886.6|43866.6|0
1640561400000|2021-12-26 23:30:00|43883.3|43863.3|43879.1|43859.1|43883.3|43863.3|43879.1|43859.1|6
1640561420000|2021-12-26 23:30:20|43874.1|43854.1|43876.6|43856.6|43879.1|43859.1|43874.1|43854.1|4
1640561430000|2021-12-26 23:30:30|43878.3|43858.3|43879.1|43859.1|43879.1|43859.1|43878.3|43858.3|0
1640561440000|2021-12-26 23:30:40|43876.6|43856.6|43874.1|43854.1|43876.6|43856.6|43874.1|43854.1|1
1640561490000|2021-12-26 23:31:30|43872.3|43852.3|43869.1|43849.1|43872.3|43852.3|43869.1|43849.1|3
1640561510000|2021-12-26 23:31:50|43869.8|43849.8|43869.8|43849.8|43869.8|43849.8|43869.8|43849.8|0
1640561520000|2021-12-26 23:32:00|43869.1|43849.1|43866.6|43846.6|43869.1|43849.1|43865.6|43845.6|6
1640561530000|2021-12-26 23:32:10|43867.3|43847.3|43866.6|43846.6|43867.3|43847.3|43866.6|43846.6|1
1640561550000|2021-12-26 23:32:30|43868.3|43848.3|43871.6|43851.6|43871.6|43851.6|43866.6|43846.6|0
1640561570000|2021-12-26 23:32:50|43869.8|43849.8|43871.6|43851.6|43871.6|43851.6|43869.8|43849.8|0
1640561580000|2021-12-26 23:33:00|||||||||3
1640561590000|2021-12-26 23:33:10|||||||||3
1640561620000|2021-12-26 23:33:40|43872.3|43852.3|43872.3|43852.3|43872.3|43852.3|43872.3|43852.3|1
1640561640000|2021-12-26 23:34:00|43871.6|43851.6|43871.6|43851.6|43871.6|43851.6|43871.6|43851.6|3
1640561670000|2021-12-26 23:34:30|||||||||1
1640561680000|2021-12-26 23:34:40|43873.3|43853.3|43873.3|43853.3|43873.3|43853.3|43873.3|43853.3|0
1640561700000|2021-12-26 23:35:00|43875.8|43855.8|43875.8|43855.8|43875.8|43855.8|43875.8|43855.8|4
1640561730000|2021-12-26 23:35:30|43873.3|43853.3|43874.1|43854.1|43875|43855|43873.3|43853.3|0
1640561740000|2021-12-26 23:35:40|43875.8|43855.8|43873.3|43853.3|43875.8|43855.8|43873.3|43853.3|0
1640561750000|2021-12-26 23:35:50|43874.1|43854.1|43875.8|43855.8|43875.8|43855.8|43874.1|43854.1|1
1640561770000|2021-12-26 23:36:10|43876.6|43856.6|43879.1|43859.1|43879.1|43859.1|43876.6|43856.6|0
1640561780000|2021-12-26 23:36:20|43880.8|43860.8|43876.6|43856.6|43880.8|43860.8|43876.6|43856.6|2
1640561810000|2021-12-26 23:36:50|43875.8|43855.8|43875.8|43855.8|43875.8|43855.8|43875.8|43855.8|0
1640561820000|2021-12-26 23:37:00|43875|43855|43878.3|43858.3|43878.3|43858.3|43875|43855|1
1640561830000|2021-12-26 23:37:10|43875|43855|43875|43855|43877.5|43857.5|43875|43855|0
1640561870000|2021-12-26 23:37:50|43872.5|43852.5|43875|43855|43875|43855|43872.5|43852.5|0
1640561880000|2021-12-26 23:38:00|43873.3|43853.3|43873.3|43853.3|43874.2|43854.2|43872.5|43852.5|0
1640561890000|2021-12-26 23:38:10|43872.5|43852.5|43872.5|43852.5|43872.5|43852.5|43872.5|43852.5|0
1640561910000|2021-12-26 23:38:30|43874.2|43854.2|43872.5|43852.5|43875|43855|43872.5|43852.5|1
1640561920000|2021-12-26 23:38:40|||||||||1
1640561940000|2021-12-26 23:39:00|43875|43855|43875|43855|43875|43855|43875|43855|0
1640561960000|2021-12-26 23:39:20|43872.5|43852.5|43872.5|43852.5|43872.5|43852.5|43872.5|43852.5|0
1640562000000|2021-12-26 23:40:00|43875|43855|43870|43850|43875|43855|43870|43850|1
1640562030000|2021-12-26 23:40:30|43869.2|43849.2|43869.2|43849.2|43869.2|43849.2|43869.2|43849.2|0
1640562040000|2021-12-26 23:40:40|43870|43850|43867.5|43847.5|43870|43850|43867.5|43847.5|0
1640562050000|2021-12-26 23:40:50|43870|43850|43867.5|43847.5|43870|43850|43867.5|43847.5|0
1640562070000|2021-12-26 23:41:10|43870|43850|43870|43850|43870|43850|43870|43850|0
1640562100000|2021-12-26 23:41:40|43868.3|43848.3|43867.5|43847.5|43870|43850|43867.5|43847.5|0
1640562150000|2021-12-26 23:42:30|43870|43850|43870|43850|43870|43850|43870|43850|0
1640562240000|2021-12-26 23:44:00|43867.5|43847.5|43867.5|43847.5|43867.5|43847.5|43867.5|43847.5|3
1640562270000|2021-12-26 23:44:30|43870|43850|43870|43850|43870|43850|43868.3|43848.3|0
1640562310000|2021-12-26 23:45:10|43871.7|43851.7|43870|43850|43872.5|43852.5|43870|43850|0
1640562340000|2021-12-26 23:45:40|43868.3|43848.3|43865|43845|43868.3|43848.3|43865|43845|3
1640562390000|2021-12-26 23:46:30|43862.5|43842.5|43867.5|43847.5|43867.5|43847.5|43862.5|43842.5|2
1640562400000|2021-12-26 23:46:40|43865.8|43845.8|43867.5|43847.5|43869.2|43849.2|43865.8|43845.8|1
1640562420000|2021-12-26 23:47:00|43870|43850|43871.7|43851.7|43871.7|43851.7|43870|43850|0
1640562430000|2021-12-26 23:47:10|43872.5|43852.5|43875|43855|43875|43855|43872.5|43852.5|0
1640562470000|2021-12-26 23:47:50|43876.7|43856.7|43876.7|43856.7|43876.7|43856.7|43876.7|43856.7|1
1640562480000|2021-12-26 23:48:00|43875|43855|43875.8|43855.8|43875.8|43855.8|43875|43855|0
1640562490000|2021-12-26 23:48:10|43877.5|43857.5|43877.5|43857.5|43877.5|43857.5|43877.5|43857.5|0
1640562510000|2021-12-26 23:48:30|43880|43860|43880|43860|43880|43860|43880|43860|3
1640562540000|2021-12-26 23:49:00|43878.3|43858.3|43880|43860|43880|43860|43877.5|43857.5|6
1640562550000|2021-12-26 23:49:10|43878.3|43858.3|43876.7|43856.7|43878.3|43858.3|43876.7|43856.7|0
1640562600000|2021-12-26 23:50:00|43874.2|43854.2|43865.8|43845.8|43874.2|43854.2|43865.8|43845.8|4
1640562620000|2021-12-26 23:50:20|43865|43845|43865|43845|43865|43845|43865|43845|1
1640562650000|2021-12-26 23:50:50|43862.5|43842.5|43862.5|43842.5|43862.5|43842.5|43862.5|43842.5|0
1640562660000|2021-12-26 23:51:00|43859.2|43839.2|43856.7|43836.7|43859.2|43839.2|43856.7|43836.7|17
1640562670000|2021-12-26 23:51:10|43857.5|43837.5|43853.3|43833.3|43857.5|43837.5|43853.3|43833.3|2
1640562680000|2021-12-26 23:51:20|43852.5|43832.5|43850.8|43830.8|43853.3|43833.3|43850.8|43830.8|6
1640562700000|2021-12-26 23:51:40|43851.6|43831.6|43850.8|43830.8|43851.6|43831.6|43850.8|43830.8|1
1640562730000|2021-12-26 23:52:10|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|1
1640562750000|2021-12-26 23:52:30|43850.8|43830.8|43850|43830|43850.8|43830.8|43850|43830|3
1640562760000|2021-12-26 23:52:40|43849.1|43829.1|43850.8|43830.8|43850.8|43830.8|43848.3|43828.3|1
1640562770000|2021-12-26 23:52:50|||||||||1
1640562780000|2021-12-26 23:53:00|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|43850.8|43830.8|0
1640562800000|2021-12-26 23:53:20|43854.1|43834.1|43852.3|43832.3|43854.1|43834.1|43852.3|43832.3|0
1640562810000|2021-12-26 23:53:30|43851.6|43831.6|43851.6|43831.6|43854.1|43834.1|43851.6|43831.6|0
1640562820000|2021-12-26 23:53:40|43850.8|43830.8|43850.8|43830.8|43850.8|43830.8|43850.8|43830.8|2
1640562840000|2021-12-26 23:54:00|43848.3|43828.3|43848.3|43828.3|43848.3|43828.3|43848.3|43828.3|1
1640562870000|2021-12-26 23:54:30|43845.8|43825.8|43845.8|43825.8|43845.8|43825.8|43845.8|43825.8|0
1640562880000|2021-12-26 23:54:40|43849|43829|43849|43829|43849|43829|43849|43829|0
1640562900000|2021-12-26 23:55:00|43848.3|43828.3|43848.3|43828.3|43848.3|43828.3|43848.3|43828.3|0
1640562910000|2021-12-26 23:55:10|43850|43830|43850|43830|43850.8|43830.8|43850|43830|0
1640562920000|2021-12-26 23:55:20|43850.8|43830.8|43850.8|43830.8|43850.8|43830.8|43850.8|43830.8|0
1640562930000|2021-12-26 23:55:30|43850|43830|43850|43830|43850|43830|43850|43830|1
1640562940000|2021-12-26 23:55:40|43850.8|43830.8|43850.8|43830.8|43850.8|43830.8|43850.8|43830.8|0
1640562960000|2021-12-26 23:56:00|43852.5|43832.5|43853.3|43833.3|43853.3|43833.3|43852.5|43832.5|0
1640563010000|2021-12-26 23:56:50|43854|43834|43854|43834|43854|43834|43854|43834|0
1640563020000|2021-12-26 23:57:00|43852.5|43832.5|43853.3|43833.3|43853.3|43833.3|43850.8|43830.8|0
1640563030000|2021-12-26 23:57:10|43855|43835|43855.8|43835.8|43855.8|43835.8|43853.3|43833.3|0
1640563040000|2021-12-26 23:57:20|43854|43834|43853.3|43833.3|43854|43834|43853.3|43833.3|0
1640563110000|2021-12-26 23:58:30|43852.5|43832.5|43850.8|43830.8|43852.5|43832.5|43850.8|43830.8|1
1640563120000|2021-12-26 23:58:40|43850|43830|43850|43830|43850|43830|43850|43830|0
1640563130000|2021-12-26 23:58:50|43850.8|43830.8|43850|43830|43850.8|43830.8|43850|43830|0
1640563200000|2021-12-27 00:00:00|43848.3|43828.3|43847.5|43827.5|43848.3|43828.3|43847.5|43827.5|3
1640563210000|2021-12-27 00:00:10|43845.8|43825.8|43845.8|43825.8|43847.5|43827.5|43845.8|43825.8|2
1640563240000|2021-12-27 00:00:40|43845|43825|43841.5|43821.5|43845|43825|43841.5|43821.5|2
1640563260000|2021-12-27 00:01:00|43836.5|43816.5|43829.8|43809.8|43836.5|43816.5|43829.8|43809.8|7
1640563270000|2021-12-27 00:01:10|43828.1|43808.1|43825.8|43805.8|43829|43809|43825.8|43805.8|2
1640563290000|2021-12-27 00:01:30|||||||||2
1640563300000|2021-12-27 00:01:40|43824|43804|43818.3|43798.3|43824|43804|43818.3|43798.3|9
1640563310000|2021-12-27 00:01:50|43817.5|43797.5|43815.8|43795.8|43817.5|43797.5|43815.8|43795.8|3
1640563320000|2021-12-27 00:02:00|43814|43794|43813.3|43793.3|43815.8|43795.8|43810.8|43790.8|0
1640563330000|2021-12-27 00:02:10|43810.8|43790.8|43813.3|43793.3|43813.3|43793.3|43810.8|43790.8|2
1640563340000|2021-12-27 00:02:20|43810.8|43790.8|43810.8|43790.8|43813.3|43793.3|43810.8|43790.8|2
1640563350000|2021-12-27 00:02:30|||||||||3
1640563360000|2021-12-27 00:02:40|||||||||2
1640563380000|2021-12-27 00:03:00|43813.3|43793.3|43826.7|43806.7|43826.7|43806.7|43813.3|43793.3|1
1640563390000|2021-12-27 00:03:10|43827.5|43807.5|43830.8|43810.8|43830.8|43810.8|43827.5|43807.5|0
1640563430000|2021-12-27 00:03:50|43833.3|43813.3|43835.8|43815.8|43835.8|43815.8|43833.3|43813.3|1
1640563440000|2021-12-27 00:04:00|43837.5|43817.5|43837.5|43817.5|43837.5|43817.5|43837.5|43817.5|1
1640563450000|2021-12-27 00:04:10|43840|43820|43840|43820|43840|43820|43840|43820|1
1640563460000|2021-12-27 00:04:20|||||||||4
1640563470000|2021-12-27 00:04:30|||||||||2
1640563500000|2021-12-27 00:05:00|43838.3|43818.3|43838.3|43818.3|43838.3|43818.3|43838.3|43818.3|0
1640563520000|2021-12-27 00:05:20|43840|43820|43840|43820|43840|43820|43838.3|43818.3|4
1640563540000|2021-12-27 00:05:40|43838.3|43818.3|43838.3|43818.3|43838.3|43818.3|43838.3|43818.3|0
1640563550000|2021-12-27 00:05:50|||||||||1
1640563560000|2021-12-27 00:06:00|43840|43820|43840|43820|43840|43820|43840|43820|1
1640563570000|2021-12-27 00:06:10|43843.3|43823.3|43843.3|43823.3|43843.3|43823.3|43843.3|43823.3|4
1640563580000|2021-12-27 00:06:20|43845|43825|43845.8|43825.8|43845.8|43825.8|43844|43824|2
1640563610000|2021-12-27 00:06:50|43849.2|43829.2|43849.2|43829.2|43849.2|43829.2|43849.2|43829.2|0
1640563620000|2021-12-27 00:07:00|43845.8|43825.8|43845.8|43825.8|43845.8|43825.8|43845.8|43825.8|0
1640563720000|2021-12-27 00:08:40|43847.5|43827.5|43845.8|43825.8|43847.5|43827.5|43845.8|43825.8|1
1640563730000|2021-12-27 00:08:50|43847.5|43827.5|43850|43830|43850|43830|43847.5|43827.5|0
1640563740000|2021-12-27 00:09:00|43850.8|43830.8|43850.8|43830.8|43850.8|43830.8|43850.8|43830.8|0
1640563750000|2021-12-27 00:09:10|43850|43830|43857.5|43837.5|43860|43840|43850|43830|22
1640563760000|2021-12-27 00:09:20|43860.8|43840.8|43858.3|43838.3|43860.8|43840.8|43855.8|43835.8|0
1640563770000|2021-12-27 00:09:30|43860|43840|43860.8|43840.8|43860.8|43840.8|43860|43840|1
1640563780000|2021-12-27 00:09:40|43865|43845|43865|43845|43865|43845|43865|43845|0
1640563800000|2021-12-27 00:10:00|43863.3|43843.3|43853.3|43833.3|43863.3|43843.3|43853.3|43833.3|1
1640563810000|2021-12-27 00:10:10|43855|43835|43855|43835|43855|43835|43855|43835|0
1640563820000|2021-12-27 00:10:20|43850.8|43830.8|43846.5|43826.5|43850.8|43830.8|43846.5|43826.5|2
1640563830000|2021-12-27 00:10:30|43841.5|43821.5|43841.5|43821.5|43841.5|43821.5|43841.5|43821.5|1
1640563870000|2021-12-27 00:11:10|43840.8|43820.8|43840.8|43820.8|43840.8|43820.8|43840.8|43820.8|2
1640563880000|2021-12-27 00:11:20|43839|43819|43832.3|43812.3|43839|43819|43832.3|43812.3|2
1640563890000|2021-12-27 00:11:30|43831.5|43811.5|43830.8|43810.8|43831.5|43811.5|43830.8|43810.8|0
1640563900000|2021-12-27 00:11:40|43832.5|43812.5|43833.3|43813.3|43833.3|43813.3|43832.5|43812.5|0
1640563920000|2021-12-27 00:12:00|43835.8|43815.8|43835.8|43815.8|43835.8|43815.8|43835.8|43815.8|0
1640563940000|2021-12-27 00:12:20|||||||||1
1640563970000|2021-12-27 00:12:50|43835|43815|43833.3|43813.3|43835|43815|43833.3|43813.3|1
1640563980000|2021-12-27 00:13:00|||||||||1
1640564000000|2021-12-27 00:13:20|43830.8|43810.8|43830.8|43810.8|43830.8|43810.8|43830.8|43810.8|0
1640564020000|2021-12-27 00:13:40|||||||||1
1640564040000|2021-12-27 00:14:00|||||||||2
1640564070000|2021-12-27 00:14:30|43828.3|43808.3|43830.8|43810.8|43833.3|43813.3|43828.3|43808.3|0
1640564080000|2021-12-27 00:14:40|43832.5|43812.5|43833.3|43813.3|43833.3|43813.3|43830.8|43810.8|0
1640564090000|2021-12-27 00:14:50|43830.8|43810.8|43830.8|43810.8|43830.8|43810.8|43830.8|43810.8|1
1640564100000|2021-12-27 00:15:00|43830|43810|43830.8|43810.8|43830.8|43810.8|43828.3|43808.3|0
1640564150000|2021-12-27 00:15:50|43833.3|43813.3|43833.3|43813.3|43833.3|43813.3|43833.3|43813.3|2
1640564160000|2021-12-27 00:16:00|43835.8|43815.8|43835.8|43815.8|43835.8|43815.8|43835.8|43815.8|0
1640564170000|2021-12-27 00:16:10|43833.3|43813.3|43833.3|43813.3|43833.3|43813.3|43833.3|43813.3|0
1640564190000|2021-12-27 00:16:30|43835|43815|43835|43815|43835|43815|43835|43815|0
1640564200000|2021-12-27 00:16:40|43833.3|43813.3|43833.3|43813.3|43833.3|43813.3|43833.3|43813.3|0
1640564210000|2021-12-27 00:16:50|43835.8|43815.8|43835.8|43815.8|43835.8|43815.8|43835.8|43815.8|2
1640564280000|2021-12-27 00:18:00|43836.5|43816.5|43836.5|43816.5|43836.5|43816.5|43836.5|43816.5|0
1640564290000|2021-12-27 00:18:10|43835.8|43815.8|43835.8|43815.8|43835.8|43815.8|43835.8|43815.8|0
1640564310000|2021-12-27 00:18:30|||||||||1
1640564320000|2021-12-27 00:18:40|43840.8|43820.8|43840.8|43820.8|43840.8|43820.8|43840.8|43820.8|0
1640564340000|2021-12-27 00:19:00|43839|43819|43838.3|43818.3|43839|43819|43838.3|43818.3|0
1640564350000|2021-12-27 00:19:10|43840|43820|43839|43819|43840.8|43820.8|43838.3|43818.3|0
1640564360000|2021-12-27 00:19:20|43840|43820|43840.8|43820.8|43840.8|43820.8|43838.3|43818.3|0
1640564370000|2021-12-27 00:19:30|43836.5|43816.5|43839|43819|43839|43819|43836.5|43816.5|1
1640564380000|2021-12-27 00:19:40|43836.5|43816.5|43835.8|43815.8|43836.5|43816.5|43835.8|43815.8|0
1640564390000|2021-12-27 00:19:50|43835.7|43815.7|43835.7|43815.7|43835.7|43815.7|43835.7|43815.7|0
1640564400000|2021-12-27 00:20:00|43834|43814|43834|43814|43834|43814|43834|43814|3
1640564410000|2021-12-27 00:20:10|43833.2|43813.2|43833.2|43813.2|43833.2|43813.2|43833.2|43813.2|0
1640564420000|2021-12-27 00:20:20|43830.7|43810.7|43833.2|43813.2|43833.2|43813.2|43830.7|43810.7|0
1640564470000|2021-12-27 00:21:10|43835.7|43815.7|43835.7|43815.7|43835.7|43815.7|43835.7|43815.7|0
1640564500000|2021-12-27 00:21:40|43836.5|43816.5|43836.5|43816.5|43836.5|43816.5|43836.5|43816.5|4
1640564510000|2021-12-27 00:21:50|43842.5|43822.5|43842.3|43822.3|43842.5|43822.5|43839.8|43819.8|3
1640564520000|2021-12-27 00:22:00|43847.3|43827.3|43847.3|43827.3|43847.3|43827.3|43847.3|43827.3|0
1640564530000|2021-12-27 00:22:10|43849|43829|43849|43829|43849|43829|43849|43829|0
1640564550000|2021-12-27 00:22:30|43851.5|43831.5|43854.8|43834.8|43854.8|43834.8|43851.5|43831.5|1
1640564560000|2021-12-27 00:22:40|43856.5|43836.5|43856.5|43836.5|43856.5|43836.5|43856.5|43836.5|2
1640564570000|2021-12-27 00:22:50|||||||||1
1640564600000|2021-12-27 00:23:20|43858.2|43838.2|43858.2|43838.2|43858.2|43838.2|43856.5|43836.5|0
1640564610000|2021-12-27 00:23:30|43860|43840|43864.8|43844.8|43864.8|43844.8|43860|43840|1
1640564620000|2021-12-27 00:23:40|43867.3|43847.3|43867.3|43847.3|43867.3|43847.3|43867.3|43847.3|2
1640564630000|2021-12-27 00:23:50|43869|43849|43869|43849|43869|43849|43869|43849|1
1640564650000|2021-12-27 00:24:10|43870.7|43850.7|43871.5|43851.5|43871.5|43851.5|43870.7|43850.7|0
1640564660000|2021-12-27 00:24:20|43874.8|43854.8|43874.8|43854.8|43874.8|43854.8|43874.8|43854.8|11
1640564670000|2021-12-27 00:24:30|43875.6|43855.6|43877.3|43857.3|43877.3|43857.3|43875.6|43855.6|1
1640564700000|2021-12-27 00:25:00|43882.3|43862.3|43882.3|43862.3|43884.8|43864.8|43882.3|43862.3|2
1640564710000|2021-12-27 00:25:10|||||||||2
1640564740000|2021-12-27 00:25:40|43880.6|43860.6|43880.6|43860.6|43880.6|43860.6|43880.6|43860.6|0
1640564800000|2021-12-27 00:26:40|||||||||3
1640564830000|2021-12-27 00:27:10|43882.3|43862.3|43882.3|43862.3|43882.3|43862.3|43882.3|43862.3|0
1640564850000|2021-12-27 00:27:30|||||||||1
1640564880000|2021-12-27 00:28:00|43880.6|43860.6|43879.8|43859.8|43880.6|43860.6|43879.8|43859.8|0
1640564890000|2021-12-27 00:28:10|43881.5|43861.5|43881.5|43861.5|43881.5|43861.5|43881.5|43861.5|0
1640564930000|2021-12-27 00:28:50|43882.3|43862.3|43884.8|43864.8|43884.8|43864.8|43882.3|43862.3|2
1640564940000|2021-12-27 00:29:00|43886.5|43866.5|43884.8|43864.8|43887.3|43867.3|43884.8|43864.8|7
1640564950000|2021-12-27 00:29:10|||||||||5
1640565000000|2021-12-27 00:30:00|43877.3|43857.3|43870.6|43850.6|43877.3|43857.3|43870.6|43850.6|6
1640565010000|2021-12-27 00:30:10|43869.8|43849.8|43869.8|43849.8|43869.8|43849.8|43869.8|43849.8|0
1640565030000|2021-12-27 00:30:30|43869|43849|43872.3|43852.3|43872.3|43852.3|43869|43849|2
1640565090000|2021-12-27 00:31:30|43877.3|43857.3|43877.3|43857.3|43877.3|43857.3|43877.3|43857.3|1
1640565110000|2021-12-27 00:31:50|43879.8|43859.8|43882.3|43862.3|43884.8|43864.8|43879.8|43859.8|9
1640565120000|2021-12-27 00:32:00|43884.8|43864.8|43889|43869|43889|43869|43884.8|43864.8|8
1640565130000|2021-12-27 00:32:10|43889.8|43869.8|43894|43874|43894|43874|43887.3|43867.3|15
1640565170000|2021-12-27 00:32:50|43889|43869|43886.5|43866.5|43889|43869|43886.5|43866.5|1
1640565210000|2021-12-27 00:33:30|43888.2|43868.2|43886.5|43866.5|43888.2|43868.2|43886.5|43866.5|0
1640565230000|2021-12-27 00:33:50|43888.2|43868.2|43889|43869|43889|43869|43888.2|43868.2|0
1640565240000|2021-12-27 00:34:00|||||||||1
1640565270000|2021-12-27 00:34:30|||||||||1
1640565280000|2021-12-27 00:34:40|||||||||1
1640565290000|2021-12-27 00:34:50|43891.5|43871.5|43891.5|43871.5|43891.5|43871.5|43891.5|43871.5|0
1640565340000|2021-12-27 00:35:40|||||||||1
1640565350000|2021-12-27 00:35:50|||||||||2
1640565360000|2021-12-27 00:36:00|43890.7|43870.7|43893.2|43873.2|43893.2|43873.2|43890|43870|2
1640565370000|2021-12-27 00:36:10|43894|43874|43891.5|43871.5|43894|43874|43891.5|43871.5|0
1640565400000|2021-12-27 00:36:40|43892.3|43872.3|43896.5|43876.5|43896.5|43876.5|43892.3|43872.3|3
1640565410000|2021-12-27 00:36:50|43891.5|43871.5|43890.7|43870.7|43891.5|43871.5|43890.7|43870.7|4
1640565420000|2021-12-27 00:37:00|43885.7|43865.7|43885.7|43865.7|43885.7|43865.7|43885.7|43865.7|1
1640565440000|2021-12-27 00:37:20|43884|43864|43884|43864|43884|43864|43884|43864|0
1640565460000|2021-12-27 00:37:40|43882.3|43862.3|43882.3|43862.3|43882.3|43862.3|43882.3|43862.3|1
1640565470000|2021-12-27 00:37:50|43879.8|43859.8|43874|43854|43879.8|43859.8|43873.2|43853.2|2
1640565480000|2021-12-27 00:38:00|43871.5|43851.5|43870.7|43850.7|43871.5|43851.5|43870.7|43850.7|0
1640565490000|2021-12-27 00:38:10|43866.5|43846.5|43866.5|43846.5|43866.5|43846.5|43866.5|43846.5|0
1640565500000|2021-12-27 00:38:20|43864|43844|43863.2|43843.2|43864|43844|43862.5|43842.5|0
1640565530000|2021-12-27 00:38:50|||||||||1
1640565540000|2021-12-27 00:39:00|43858.2|43838.2|43858.2|43838.2|43858.2|43838.2|43858.2|43838.2|2
1640565550000|2021-12-27 00:39:10|43855.7|43835.7|43855.7|43835.7|43855.7|43835.7|43855.7|43835.7|0
1640565570000|2021-12-27 00:39:30|43856.5|43836.5|43858.2|43838.2|43858.2|43838.2|43856.5|43836.5|2
1640565580000|2021-12-27 00:39:40|43859|43839|43866.5|43846.5|43866.5|43846.5|43859|43839|3
1640565600000|2021-12-27 00:40:00|43871.5|43851.5|43870.7|43850.7|43871.5|43851.5|43870.7|43850.7|7
1640565630000|2021-12-27 00:40:30|43871.5|43851.5|43874|43854|43874|43854|43871.5|43851.5|4
1640565700000|2021-12-27 00:41:40|43876.5|43856.5|43876.5|43856.5|43876.5|43856.5|43876.5|43856.5|4
1640565710000|2021-12-27 00:41:50|43878.2|43858.2|43879|43859|43879|43859|43878.2|43858.2|0
1640565720000|2021-12-27 00:42:00|43877.3|43857.3|43881.5|43861.5|43881.5|43861.5|43876.5|43856.5|0
1640565730000|2021-12-27 00:42:10|43883.2|43863.2|43884|43864|43884|43864|43883.2|43863.2|0
1640565740000|2021-12-27 00:42:20|43882.3|43862.3|43881.5|43861.5|43883.2|43863.2|43881.5|43861.5|0
1640565780000|2021-12-27 00:43:00|43879|43859|43879|43859|43879|43859|43879|43859|0
1640565830000|2021-12-27 00:43:50|43876.5|43856.5|43874.8|43854.8|43876.5|43856.5|43874.8|43854.8|2
1640565840000|2021-12-27 00:44:00|43874|43854|43871.5|43851.5|43876.5|43856.5|43871.5|43851.5|0
1640565850000|2021-12-27 00:44:10|43873.2|43853.2|43874|43854|43874|43854|43873.2|43853.2|0
1640565870000|2021-12-27 00:44:30|43873.2|43853.2|43873.2|43853.2|43874|43854|43873.2|43853.2|0
1640565880000|2021-12-27 00:44:40|43872.4|43852.4|43870.7|43850.7|43872.4|43852.4|43870.7|43850.7|1
1640565890000|2021-12-27 00:44:50|43874|43854|43870.7|43850.7|43874|43854|43870.7|43850.7|0
1640565910000|2021-12-27 00:45:10|43871.5|43851.5|43871.5|43851.5|43871.5|43851.5|43870.7|43850.7|0
1640565920000|2021-12-27 00:45:20|43870.7|43850.7|43870.7|43850.7|43870.7|43850.7|43870.7|43850.7|0
1640565950000|2021-12-27 00:45:50|43864|43844|43864|43844|43864|43844|43864|43844|17
1640565960000|2021-12-27 00:46:00|43862.3|43842.3|43861.5|43841.5|43864|43844|43861.5|43841.5|6
1640565980000|2021-12-27 00:46:20|43860.7|43840.7|43856.5|43836.5|43860.7|43840.7|43856.5|43836.5|9
1640566000000|2021-12-27 00:46:40|43855.7|43835.7|43855.7|43835.7|43856.5|43836.5|43855.7|43835.7|1
1640566010000|2021-12-27 00:46:50|43856.5|43836.5|43856.5|43836.5|43856.5|43836.5|43855.7|43835.7|0
1640566020000|2021-12-27 00:47:00|43855.7|43835.7|43854|43834|43855.7|43835.7|43854|43834|1
1640566040000|2021-12-27 00:47:20|||||||||1
1640566050000|2021-12-27 00:47:30|43851.5|43831.5|43851.5|43831.5|43851.5|43831.5|43851.5|43831.5|0
1640566060000|2021-12-27 00:47:40|||||||||2
1640566070000|2021-12-27 00:47:50|||||||||2
1640566080000|2021-12-27 00:48:00|||||||||1
1640566090000|2021-12-27 00:48:10|43854|43834|43851.5|43831.5|43854|43834|43851.5|43831.5|0
1640566110000|2021-12-27 00:48:30|43853.2|43833.2|43856.5|43836.5|43856.5|43836.5|43853.2|43833.2|0
1640566120000|2021-12-27 00:48:40|43854.8|43834.8|43854|43834|43854.8|43834.8|43854|43834|0
1640566130000|2021-12-27 00:48:50|43851.5|43831.5|43851.5|43831.5|43851.5|43831.5|43851.5|43831.5|1
1640566140000|2021-12-27 00:49:00|43849|43829|43849|43829|43849|43829|43849|43829|0
1640566150000|2021-12-27 00:49:10|43847.3|43827.3|43844|43824|43847.3|43827.3|43844|43824|3
1640566160000|2021-12-27 00:49:20|43841.5|43821.5|43841.5|43821.5|43841.5|43821.5|43841.5|43821.5|0
1640566170000|2021-12-27 00:49:30|||||||||1
1640566180000|2021-12-27 00:49:40|43836.5|43816.5|43835.7|43815.7|43836.5|43816.5|43835.7|43815.7|0
1640566220000|2021-12-27 00:50:20|43834.9|43814.9|43833.2|43813.2|43834.9|43814.9|43833.2|43813.2|0
1640566250000|2021-12-27 00:50:50|43834.9|43814.9|43833.2|43813.2|43835.7|43815.7|43833.2|43813.2|1
1640566260000|2021-12-27 00:51:00|43831.5|43811.5|43831.5|43811.5|43831.5|43811.5|43830.7|43810.7|1
1640566270000|2021-12-27 00:51:10|43829.8|43809.8|43829|43809|43829.8|43809.8|43829|43809|0
1640566290000|2021-12-27 00:51:30|43826.5|43806.5|43826.5|43806.5|43826.5|43806.5|43826.5|43806.5|2
1640566300000|2021-12-27 00:51:40|43824.8|43804.8|43821.5|43801.5|43824.8|43804.8|43821.5|43801.5|0
1640566310000|2021-12-27 00:51:50|43824.9|43804.9|43826.5|43806.5|43826.5|43806.5|43824.9|43804.9|1
1640566320000|2021-12-27 00:52:00|43824.8|43804.8|43821.5|43801.5|43824.8|43804.8|43821.5|43801.5|0
1640566330000|2021-12-27 00:52:10|43823.2|43803.2|43826.5|43806.5|43826.5|43806.5|43823.2|43803.2|0
1640566340000|2021-12-27 00:52:20|43824.8|43804.8|43824|43804|43824.8|43804.8|43824|43804|0
1640566350000|2021-12-27 00:52:30|43825.7|43805.7|43825.7|43805.7|43825.7|43805.7|43825.7|43805.7|0
1640566360000|2021-12-27 00:52:40|43824.8|43804.8|43821.5|43801.5|43824.8|43804.8|43821.5|43801.5|0
1640566370000|2021-12-27 00:52:50|43819.8|43799.8|43819|43799|43819.8|43799.8|43819|43799|1
1640566390000|2021-12-27 00:53:10|43821.5|43801.5|43821.5|43801.5|43821.5|43801.5|43821.5|43801.5|1
1640566400000|2021-12-27 00:53:20|43817.3|43797.3|43814|43794|43817.3|43797.3|43814|43794|5
1640566410000|2021-12-27 00:53:30|43816.5|43796.5|43814|43794|43816.5|43796.5|43814|43794|1
1640566420000|2021-12-27 00:53:40|||||||||3
1640566430000|2021-12-27 00:53:50|||||||||3
1640566450000|2021-12-27 00:54:10|43816.5|43796.5|43816.5|43796.5|43816.5|43796.5|43816.5|43796.5|3
1640566460000|2021-12-27 00:54:20|43819|43799|43821.5|43801.5|43821.5|43801.5|43819|43799|0
1640566470000|2021-12-27 00:54:30|43819|43799|43819|43799|43819|43799|43819|43799|0
1640566480000|2021-12-27 00:54:40|43817.3|43797.3|43816.5|43796.5|43817.3|43797.3|43816.5|43796.5|1
1640566490000|2021-12-27 00:54:50|43814.8|43794.8|43806.5|43786.5|43814.8|43794.8|43804|43784|3
1640566500000|2021-12-27 00:55:00|43811.5|43791.5|43809|43789|43811.5|43791.5|43806.5|43786.5|1
1640566510000|2021-12-27 00:55:10|43810.7|43790.7|43806.5|43786.5|43810.7|43790.7|43806.5|43786.5|2
1640566530000|2021-12-27 00:55:30|43800.7|43780.7|43801.5|43781.5|43804|43784|43800.7|43780.7|5
1640566550000|2021-12-27 00:55:50|43803.2|43783.2|43804|43784|43804|43784|43801.5|43781.5|0
1640566560000|2021-12-27 00:56:00|||||||||3
1640566580000|2021-12-27 00:56:20|43805.7|43785.7|43804|43784|43806.5|43786.5|43804|43784|1
1640566600000|2021-12-27 00:56:40|||||||||2
1640566610000|2021-12-27 00:56:50|43801.5|43781.5|43801.5|43781.5|43801.5|43781.5|43801.5|43781.5|2
1640566620000|2021-12-27 00:57:00|||||||||2
1640566640000|2021-12-27 00:57:20|43803.2|43783.2|43804|43784|43804|43784|43803.2|43783.2|3
1640566650000|2021-12-27 00:57:30|43802.3|43782.3|43802.3|43782.3|43802.3|43782.3|43802.3|43782.3|5
1640566690000|2021-12-27 00:58:10|43806.5|43786.5|43806.5|43786.5|43806.5|43786.5|43806.5|43786.5|2
1640566700000|2021-12-27 00:58:20|43803.2|43783.2|43801.5|43781.5|43806.5|43786.5|43801.5|43781.5|1
1640566710000|2021-12-27 00:58:30|43804|43784|43804|43784|43804|43784|43804|43784|0
1640566720000|2021-12-27 00:58:40|43801.5|43781.5|43801.5|43781.5|43801.5|43781.5|43801.5|43781.5|2
1640566730000|2021-12-27 00:58:50|43799.8|43779.8|43796.5|43776.5|43799.8|43779.8|43796.5|43776.5|6
1640566750000|2021-12-27 00:59:10|43799|43779|43801.5|43781.5|43801.5|43781.5|43799|43779|1
1640566760000|2021-12-27 00:59:20|43803.2|43783.2|43804|43784|43804|43784|43803.2|43783.2|0
1640566770000|2021-12-27 00:59:30|43806.5|43786.5|43806.5|43786.5|43806.5|43786.5|43806.5|43786.5|1
1640566780000|2021-12-27 00:59:40|43808.2|43788.2|43809|43789|43809|43789|43808.2|43788.2|2
1640566790000|2021-12-27 00:59:50|43810.7|43790.7|43806.5|43786.5|43810.7|43790.7|43806.5|43786.5|5
1640566800000|2021-12-27 01:00:00|43794.8|43774.8|43789.8|43769.8|43801.5|43781.5|43769.8|43749.8|50
1640566810000|2021-12-27 01:00:10|43789|43769|43774|43754|43794|43774|43774|43754|22
1640566820000|2021-12-27 01:00:20|43784|43764|43776.5|43756.5|43791.5|43771.5|43774.8|43754.8|22
1640566830000|2021-12-27 01:00:30|43778.2|43758.2|43775.7|43755.7|43779|43759|43770.7|43750.7|19
1640566840000|2021-12-27 01:00:40|43773.2|43753.2|43785.7|43765.7|43785.7|43765.7|43773.2|43753.2|11
1640566850000|2021-12-27 01:00:50|43784|43764|43778.2|43758.2|43784|43764|43776.5|43756.5|4
1640566860000|2021-12-27 01:01:00|43776.5|43756.5|43761.5|43741.5|43776.5|43756.5|43761.5|43741.5|9
1640566870000|2021-12-27 01:01:10|43760.7|43740.7|43748.2|43728.2|43760.7|43740.7|43748.2|43728.2|17
1640566880000|2021-12-27 01:01:20|43746.5|43726.5|43740.7|43720.7|43748.2|43728.2|43740.7|43720.7|15
1640566890000|2021-12-27 01:01:30|43742.4|43722.4|43758.2|43738.2|43759|43739|43742.4|43722.4|10
1640566900000|2021-12-27 01:01:40|43759|43739|43763.2|43743.2|43769.9|43749.9|43759|43739|11
1640566910000|2021-12-27 01:01:50|43762.4|43742.4|43758.2|43738.2|43762.4|43742.4|43758.2|43738.2|11
1640566920000|2021-12-27 01:02:00|43756.5|43736.5|43745.7|43725.7|43756.5|43736.5|43745.7|43725.7|8
1640566930000|2021-12-27 01:02:10|43744.9|43724.9|43741.5|43721.5|43744.9|43724.9|43739.8|43719.8|8
1640566940000|2021-12-27 01:02:20|43739|43719|43731.5|43711.5|43739|43719|43723.2|43703.2|16
1640566950000|2021-12-27 01:02:30|43732.3|43712.3|43721.5|43701.5|43732.3|43712.3|43718.2|43698.2|10
1640566960000|2021-12-27 01:02:40|43724.8|43704.8|43731.5|43711.5|43736.5|43716.5|43724.8|43704.8|11
1640566970000|2021-12-27 01:02:50|43729|43709|43726.5|43706.5|43729|43709|43724|43704|30
1640566980000|2021-12-27 01:03:00|43724.8|43704.8|43724|43704|43724.8|43704.8|43719.8|43699.8|5
1640566990000|2021-12-27 01:03:10|43729|43709|43734|43714|43734|43714|43729|43709|14
1640567000000|2021-12-27 01:03:20|43731.5|43711.5|43736.5|43716.5|43736.5|43716.5|43731.5|43711.5|6
1640567010000|2021-12-27 01:03:30|43739.9|43719.9|43744|43724|43744|43724|43739.9|43719.9|2
1640567020000|2021-12-27 01:03:40|43742.3|43722.3|43732.3|43712.3|43742.3|43722.3|43732.3|43712.3|11
1640567030000|2021-12-27 01:03:50|43726.3|43706.3|43721.5|43701.5|43726.3|43706.3|43719|43699|5
1640567040000|2021-12-27 01:04:00|43719.8|43699.8|43716.5|43696.5|43719.8|43699.8|43714.8|43694.8|5
1640567050000|2021-12-27 01:04:10|||||||||4
1640567060000|2021-12-27 01:04:20|43718.2|43698.2|43721.5|43701.5|43721.5|43701.5|43716.5|43696.5|1
1640567070000|2021-12-27 01:04:30|43716.5|43696.5|43716.5|43696.5|43716.5|43696.5|43716.5|43696.5|7
1640567080000|2021-12-27 01:04:40|||||||||2
1640567090000|2021-12-27 01:04:50|43714.8|43694.8|43714|43694|43714.8|43694.8|43711.5|43691.5|4
1640567100000|2021-12-27 01:05:00|43716.5|43696.5|43726.5|43706.5|43726.5|43706.5|43716.5|43696.5|11
1640567110000|2021-12-27 01:05:10|43724|43704|43721.5|43701.5|43724|43704|43721.5|43701.5|5
1640567120000|2021-12-27 01:05:20|43723.2|43703.2|43721.5|43701.5|43724|43704|43721.5|43701.5|1
1640567130000|2021-12-27 01:05:30|43726.5|43706.5|43721.5|43701.5|43726.5|43706.5|43721.5|43701.5|1
1640567140000|2021-12-27 01:05:40|43723.2|43703.2|43734|43714|43734|43714|43723.2|43703.2|10
1640567150000|2021-12-27 01:05:50|43736.5|43716.5|43745.7|43725.7|43745.7|43725.7|43736.5|43716.5|4
1640567160000|2021-12-27 01:06:00|43746.5|43726.5|43736.5|43716.5|43746.5|43726.5|43734|43714|7
1640567170000|2021-12-27 01:06:10|43741.5|43721.5|43746.5|43726.5|43746.5|43726.5|43741.5|43721.5|1
1640567180000|2021-12-27 01:06:20|43751.5|43731.5|43751.5|43731.5|43751.5|43731.5|43749|43729|1
1640567200000|2021-12-27 01:06:40|43754|43734|43764|43744|43764|43744|43754|43734|2
1640567210000|2021-12-27 01:06:50|43766.5|43746.5|43764|43744|43766.5|43746.5|43764|43744|6
1640567220000|2021-12-27 01:07:00|43766.5|43746.5|43771.5|43751.5|43771.5|43751.5|43766.5|43746.5|5
1640567230000|2021-12-27 01:07:10|43769|43749|43776.5|43756.5|43776.5|43756.5|43769|43749|11
1640567240000|2021-12-27 01:07:20|43781.5|43761.5|43781.5|43761.5|43786.5|43766.5|43781.5|43761.5|6
1640567250000|2021-12-27 01:07:30|43784|43764|43781.5|43761.5|43784|43764|43781.5|43761.5|2
1640567270000|2021-12-27 01:07:50|43779|43759|43779|43759|43779|43759|43779|43759|6
1640567280000|2021-12-27 01:08:00|43777.3|43757.3|43774.8|43754.8|43777.3|43757.3|43774.8|43754.8|2
1640567290000|2021-12-27 01:08:10|43774|43754|43766.5|43746.5|43774|43754|43766.5|43746.5|1
1640567300000|2021-12-27 01:08:20|43764.8|43744.8|43761.5|43741.5|43764.8|43744.8|43761.5|43741.5|1
1640567320000|2021-12-27 01:08:40|43759|43739|43763.2|43743.2|43763.2|43743.2|43759|43739|1
1640567330000|2021-12-27 01:08:50|43761.5|43741.5|43761.5|43741.5|43761.5|43741.5|43760.7|43740.7|7
1640567340000|2021-12-27 01:09:00|43763.2|43743.2|43766.5|43746.5|43768.2|43748.2|43763.2|43743.2|1
1640567360000|2021-12-27 01:09:20|43764|43744|43759|43739|43764|43744|43759|43739|3
1640567370000|2021-12-27 01:09:30|43761.5|43741.5|43766.5|43746.5|43766.5|43746.5|43761.5|43741.5|2
1640567380000|2021-12-27 01:09:40|43769|43749|43769|43749|43769|43749|43769|43749|0
1640567390000|2021-12-27 01:09:50|43770.7|43750.7|43771.5|43751.5|43771.5|43751.5|43770.7|43750.7|7
1640567400000|2021-12-27 01:10:00|43774|43754|43774.8|43754.8|43774.8|43754.8|43774|43754|0
1640567420000|2021-12-27 01:10:20|43771.5|43751.5|43771.5|43751.5|43774|43754|43771.5|43751.5|4
1640567430000|2021-12-27 01:10:30|43774|43754|43771.5|43751.5|43774|43754|43771.5|43751.5|7
1640567440000|2021-12-27 01:10:40|43769|43749|43766.5|43746.5|43769|43749|43766.5|43746.5|1
1640567460000|2021-12-27 01:11:00|43771.5|43751.5|43766.5|43746.5|43771.5|43751.5|43766.5|43746.5|4
1640567470000|2021-12-27 01:11:10|43762.3|43742.3|43756.5|43736.5|43762.3|43742.3|43756.5|43736.5|0
1640567480000|2021-12-27 01:11:20|||||||||1
1640567490000|2021-12-27 01:11:30|43759|43739|43761.5|43741.5|43761.5|43741.5|43759|43739|1
1640567500000|2021-12-27 01:11:40|43759|43739|43756.5|43736.5|43759|43739|43754|43734|15
1640567510000|2021-12-27 01:11:50|43754.8|43734.8|43754|43734|43756.5|43736.5|43754|43734|4
1640567520000|2021-12-27 01:12:00|43756.5|43736.5|43745.7|43725.7|43756.5|43736.5|43745.7|43725.7|4
1640567530000|2021-12-27 01:12:10|43742.3|43722.3|43742.3|43722.3|43742.3|43722.3|43742.3|43722.3|3
1640567540000|2021-12-27 01:12:20|43741.5|43721.5|43740.5|43720.5|43742.3|43722.3|43738|43718|3
1640567550000|2021-12-27 01:12:30|43742.3|43722.3|43738|43718|43742.3|43722.3|43738|43718|0
1640567560000|2021-12-27 01:12:40|43737.3|43717.3|43736.5|43716.5|43737.3|43717.3|43736.5|43716.5|5
1640567570000|2021-12-27 01:12:50|43734|43714|43736.5|43716.5|43736.5|43716.5|43734|43714|2
1640567580000|2021-12-27 01:13:00|43734.8|43714.8|43736.5|43716.5|43736.5|43716.5|43734|43714|3
1640567590000|2021-12-27 01:13:10|43741.5|43721.5|43741.5|43721.5|43741.5|43721.5|43741.5|43721.5|2
1640567600000|2021-12-27 01:13:20|43734.8|43714.8|43731.5|43711.5|43734.8|43714.8|43729|43709|6
1640567610000|2021-12-27 01:13:30|43733.2|43713.2|43733.2|43713.2|43733.2|43713.2|43733.2|43713.2|1
1640567620000|2021-12-27 01:13:40|43731.5|43711.5|43734|43714|43734|43714|43731.5|43711.5|1
1640567630000|2021-12-27 01:13:50|43729|43709|43726.5|43706.5|43729|43709|43724.8|43704.8|14
1640567640000|2021-12-27 01:14:00|43724|43704|43724|43704|43726.5|43706.5|43724|43704|4
1640567650000|2021-12-27 01:14:10|43711.5|43691.5|43710.7|43690.7|43711.5|43691.5|43710.7|43690.7|15
1640567660000|2021-12-27 01:14:20|43708.2|43688.2|43708.2|43688.2|43709.9|43689.9|43708.2|43688.2|6
1640567670000|2021-12-27 01:14:30|43706.5|43686.5|43705.7|43685.7|43706.5|43686.5|43705.7|43685.7|5
1640567680000|2021-12-27 01:14:40|43707.4|43687.4|43709.9|43689.9|43709.9|43689.9|43707.4|43687.4|13
1640567690000|2021-12-27 01:14:50|43704.9|43684.9|43704.9|43684.9|43705.7|43685.7|43704.9|43684.9|0
1640567700000|2021-12-27 01:15:00|43703.2|43683.2|43694|43674|43705.7|43685.7|43694|43674|13
1640567710000|2021-12-27 01:15:10|43691.5|43671.5|43691.5|43671.5|43691.5|43671.5|43691.5|43671.5|1
1640567720000|2021-12-27 01:15:20|43690.7|43670.7|43689.9|43669.9|43690.7|43670.7|43689.9|43669.9|1
1640567730000|2021-12-27 01:15:30|43688.2|43668.2|43677.4|43657.4|43688.2|43668.2|43677.4|43657.4|10
1640567740000|2021-12-27 01:15:40|43675.7|43655.7|43656.5|43636.5|43675.7|43655.7|43654.9|43634.9|4
1640567750000|2021-12-27 01:15:50|43654.8|43634.8|43651.5|43631.5|43654.8|43634.8|43651.5|43631.5|5
1640567760000|2021-12-27 01:16:00|43653.2|43633.2|43661.5|43641.5|43663.2|43643.2|43653.2|43633.2|11
1640567780000|2021-12-27 01:16:20|43656.5|43636.5|43656.5|43636.5|43656.5|43636.5|43656.5|43636.5|5
1640567790000|2021-12-27 01:16:30|43651.5|43631.5|43651.5|43631.5|43651.5|43631.5|43651.5|43631.5|12
1640567800000|2021-12-27 01:16:40|43654|43634|43661.5|43641.5|43662.4|43642.4|43654|43634|12
1640567810000|2021-12-27 01:16:50|43663.2|43643.2|43666.5|43646.5|43666.5|43646.5|43663.2|43643.2|8
1640567820000|2021-12-27 01:17:00|43669|43649|43671.5|43651.5|43671.5|43651.5|43669|43649|2
1640567830000|2021-12-27 01:17:10|43669.8|43649.8|43669|43649|43671.5|43651.5|43669|43649|3
1640567840000|2021-12-27 01:17:20|43671.5|43651.5|43664.8|43644.8|43671.5|43651.5|43664.8|43644.8|8
1640567850000|2021-12-27 01:17:30|43668.2|43648.2|43669|43649|43669|43649|43668.2|43648.2|3
1640567860000|2021-12-27 01:17:40|43671.5|43651.5|43671.5|43651.5|43671.5|43651.5|43671.5|43651.5|1
1640567870000|2021-12-27 01:17:50|43674|43654|43673.2|43653.2|43674|43654|43673.2|43653.2|2
1640567880000|2021-12-27 01:18:00|43674|43654|43676.5|43656.5|43676.5|43656.5|43674|43654|2
1640567890000|2021-12-27 01:18:10|43679.9|43659.9|43680.7|43660.7|43680.7|43660.7|43679.9|43659.9|1
1640567900000|2021-12-27 01:18:20|43681.5|43661.5|43685.7|43665.7|43685.7|43665.7|43681.5|43661.5|3
1640567910000|2021-12-27 01:18:30|43688.2|43668.2|43688.2|43668.2|43688.2|43668.2|43688.2|43668.2|0
1640567920000|2021-12-27 01:18:40|43690.7|43670.7|43690.7|43670.7|43693.2|43673.2|43690.7|43670.7|0
1640567930000|2021-12-27 01:18:50|43693.2|43673.2|43693.2|43673.2|43693.2|43673.2|43690.7|43670.7|3
1640567940000|2021-12-27 01:19:00|43695.7|43675.7|43698.2|43678.2|43698.2|43678.2|43693.2|43673.2|5
1640567950000|2021-12-27 01:19:10|43700.7|43680.7|43700.7|43680.7|43700.7|43680.7|43700.7|43680.7|3
1640567960000|2021-12-27 01:19:20|43699|43679|43698.2|43678.2|43699|43679|43695.7|43675.7|1
1640567970000|2021-12-27 01:19:30|43699.9|43679.9|43703.2|43683.2|43703.2|43683.2|43699.9|43679.9|6
1640567990000|2021-12-27 01:19:50|43710.7|43690.7|43709.9|43689.9|43710.7|43690.7|43709.9|43689.9|5
1640568000000|2021-12-27 01:20:00|43708.2|43688.2|43704.9|43684.9|43708.2|43688.2|43700.7|43680.7|7
1640568010000|2021-12-27 01:20:10|43705.7|43685.7|43709|43689|43709|43689|43705.7|43685.7|1
1640568020000|2021-12-27 01:20:20|43709.8|43689.8|43709|43689|43709.8|43689.8|43704|43684|3
1640568030000|2021-12-27 01:20:30|43707.3|43687.3|43707.3|43687.3|43707.3|43687.3|43705.5|43685.5|4
1640568040000|2021-12-27 01:20:40|43701.5|43681.5|43701.5|43681.5|43701.5|43681.5|43701.5|43681.5|0
1640568060000|2021-12-27 01:21:00|||||||||1
1640568080000|2021-12-27 01:21:20|43704|43684|43705.5|43685.5|43705.5|43685.5|43704|43684|0
1640568090000|2021-12-27 01:21:30|43703.8|43683.8|43703.8|43683.8|43703.8|43683.8|43703.8|43683.8|0
1640568100000|2021-12-27 01:21:40|43705.5|43685.5|43705.5|43685.5|43705.5|43685.5|43705.5|43685.5|0
1640568110000|2021-12-27 01:21:50|43702.3|43682.3|43697.3|43677.3|43702.3|43682.3|43697.3|43677.3|15
1640568120000|2021-12-27 01:22:00|43694|43674|43689.8|43669.8|43697.3|43677.3|43689.8|43669.8|11
1640568130000|2021-12-27 01:22:10|||||||||2
1640568140000|2021-12-27 01:22:20|43689|43669|43689|43669|43689|43669|43689|43669|1
1640568150000|2021-12-27 01:22:30|43689.8|43669.8|43697.6|43677.6|43697.6|43677.6|43689.8|43669.8|2
1640568160000|2021-12-27 01:22:40|43698.4|43678.4|43698.4|43678.4|43698.4|43678.4|43698.4|43678.4|0
1640568170000|2021-12-27 01:22:50|43703.4|43683.4|43704.1|43684.1|43704.1|43684.1|43700.9|43680.9|5
1640568190000|2021-12-27 01:23:10|43709.1|43689.1|43707.4|43687.4|43709.1|43689.1|43704.9|43684.9|4
1640568210000|2021-12-27 01:23:30|43709.9|43689.9|43709.9|43689.9|43709.9|43689.9|43709.9|43689.9|9
1640568220000|2021-12-27 01:23:40|43711.6|43691.6|43711.6|43691.6|43711.6|43691.6|43711.6|43691.6|0
1640568230000|2021-12-27 01:23:50|43712.4|43692.4|43709.9|43689.9|43712.4|43692.4|43709.9|43689.9|5
1640568240000|2021-12-27 01:24:00|43712.4|43692.4|43712.4|43692.4|43712.4|43692.4|43712.4|43692.4|2
1640568250000|2021-12-27 01:24:10|43717.4|43697.4|43719.9|43699.9|43719.9|43699.9|43717.4|43697.4|5
1640568260000|2021-12-27 01:24:20|||||||||2
1640568270000|2021-12-27 01:24:30|43722.4|43702.4|43722.4|43702.4|43722.4|43702.4|43722.4|43702.4|2
1640568280000|2021-12-27 01:24:40|43724.9|43704.9|43737.4|43717.4|43737.4|43717.4|43724.9|43704.9|14
1640568290000|2021-12-27 01:24:50|43742.4|43722.4|43741.6|43721.6|43742.4|43722.4|43740.7|43720.7|7
1640568300000|2021-12-27 01:25:00|43742.4|43722.4|43742.4|43722.4|43742.4|43722.4|43740.7|43720.7|2
1640568310000|2021-12-27 01:25:10|43740.7|43720.7|43737.4|43717.4|43740.7|43720.7|43735.7|43715.7|14
1640568320000|2021-12-27 01:25:20|43736.6|43716.6|43735.9|43715.9|43736.6|43716.6|43734.9|43714.9|0
1640568330000|2021-12-27 01:25:30|||||||||7
1640568340000|2021-12-27 01:25:40|43737.4|43717.4|43739.9|43719.9|43739.9|43719.9|43737.4|43717.4|1
1640568350000|2021-12-27 01:25:50|43744.9|43724.9|43744.9|43724.9|43744.9|43724.9|43744.9|43724.9|1
1640568360000|2021-12-27 01:26:00|43742.4|43722.4|43737.4|43717.4|43742.4|43722.4|43737.4|43717.4|4
1640568370000|2021-12-27 01:26:10|43735.7|43715.7|43737.4|43717.4|43739.9|43719.9|43734.9|43714.9|2
1640568380000|2021-12-27 01:26:20|43739.9|43719.9|43739.9|43719.9|43739.9|43719.9|43739.9|43719.9|0
1640568390000|2021-12-27 01:26:30|||||||||2
1640568400000|2021-12-27 01:26:40|43741.6|43721.6|43742.4|43722.4|43742.4|43722.4|43741.6|43721.6|2
1640568420000|2021-12-27 01:27:00|43744.1|43724.1|43741.6|43721.6|43744.9|43724.9|43741.6|43721.6|1
1640568440000|2021-12-27 01:27:20|43742.4|43722.4|43739.9|43719.9|43742.4|43722.4|43739.9|43719.9|1
1640568460000|2021-12-27 01:27:40|43746.6|43726.6|43747.4|43727.4|43749.1|43729.1|43746.6|43726.6|17
1640568470000|2021-12-27 01:27:50|43749.1|43729.1|43754.9|43734.9|43754.9|43734.9|43747.4|43727.4|2
1640568480000|2021-12-27 01:28:00|43756.6|43736.6|43759.9|43739.9|43759.9|43739.9|43756.6|43736.6|1
1640568490000|2021-12-27 01:28:10|||||||||1
1640568500000|2021-12-27 01:28:20|43761.6|43741.6|43762.4|43742.4|43762.4|43742.4|43761.6|43741.6|2
1640568520000|2021-12-27 01:28:40|43766.6|43746.6|43772.4|43752.4|43772.4|43752.4|43766.6|43746.6|6
1640568530000|2021-12-27 01:28:50|43770.7|43750.7|43769.9|43749.9|43770.7|43750.7|43769.9|43749.9|0
1640568540000|2021-12-27 01:29:00|43771.6|43751.6|43769.9|43749.9|43771.6|43751.6|43769.9|43749.9|9
1640568550000|2021-12-27 01:29:10|43768.2|43748.2|43765.7|43745.7|43769.9|43749.9|43765.7|43745.7|1
1640568560000|2021-12-27 01:29:20|43764.9|43744.9|43764.9|43744.9|43764.9|43744.9|43764.9|43744.9|0
1640568570000|2021-12-27 01:29:30|43762.4|43742.4|43764.9|43744.9|43764.9|43744.9|43762.4|43742.4|1
1640568580000|2021-12-27 01:29:40|43762.4|43742.4|43764.9|43744.9|43764.9|43744.9|43762.4|43742.4|2
1640568590000|2021-12-27 01:29:50|||||||||1
1640568600000|2021-12-27 01:30:00|43763.2|43743.2|43764.9|43744.9|43767.4|43747.4|43762.4|43742.4|3
1640568610000|2021-12-27 01:30:10|43762.4|43742.4|43754.9|43734.9|43762.4|43742.4|43754.9|43734.9|5
1640568620000|2021-12-27 01:30:20|43754.1|43734.1|43749.9|43729.9|43754.9|43734.9|43749.9|43729.9|3
1640568640000|2021-12-27 01:30:40|43752.4|43732.4|43749.9|43729.9|43752.4|43732.4|43749.9|43729.9|1
1640568650000|2021-12-27 01:30:50|||||||||1
1640568660000|2021-12-27 01:31:00|43748.2|43728.2|43747.4|43727.4|43748.2|43728.2|43747.4|43727.4|0
1640568670000|2021-12-27 01:31:10|43743.2|43723.2|43743.2|43723.2|43743.2|43723.2|43743.2|43723.2|1
1640568680000|2021-12-27 01:31:20|43744.9|43724.9|43746.6|43726.6|43746.6|43726.6|43744.9|43724.9|5
1640568690000|2021-12-27 01:31:30|43747.4|43727.4|43749.9|43729.9|43749.9|43729.9|43747.4|43727.4|0
1640568700000|2021-12-27 01:31:40|43752.4|43732.4|43752.4|43732.4|43752.4|43732.4|43752.4|43732.4|1
1640568710000|2021-12-27 01:31:50|43750.7|43730.7|43751.6|43731.6|43754.9|43734.9|43749.9|43729.9|0
1640568720000|2021-12-27 01:32:00|43752.4|43732.4|43754.9|43734.9|43754.9|43734.9|43752.4|43732.4|3
1640568730000|2021-12-27 01:32:10|43756.6|43736.6|43762.4|43742.4|43762.4|43742.4|43756.6|43736.6|3
1640568740000|2021-12-27 01:32:20|43764.9|43744.9|43767.4|43747.4|43767.4|43747.4|43764.9|43744.9|0
1640568750000|2021-12-27 01:32:30|43764.9|43744.9|43764.9|43744.9|43764.9|43744.9|43764.9|43744.9|1
1640568760000|2021-12-27 01:32:40|43766.6|43746.6|43781.6|43761.6|43781.6|43761.6|43766.6|43746.6|12
1640568770000|2021-12-27 01:32:50|43787.4|43767.4|43792.4|43772.4|43792.4|43772.4|43787.4|43767.4|8
1640568780000|2021-12-27 01:33:00|43794.1|43774.1|43802.4|43782.4|43802.4|43782.4|43794.1|43774.1|12
1640568790000|2021-12-27 01:33:10|43804.9|43784.9|43804.9|43784.9|43807.4|43787.4|43804.9|43784.9|4
1640568800000|2021-12-27 01:33:20|43799.9|43779.9|43799.9|43779.9|43799.9|43779.9|43799.9|43779.9|0
1640568810000|2021-12-27 01:33:30|||||||||2
1640568820000|2021-12-27 01:33:40|43798.2|43778.2|43794.9|43774.9|43798.2|43778.2|43794.9|43774.9|1
1640568830000|2021-12-27 01:33:50|43793.2|43773.2|43792.4|43772.4|43793.2|43773.2|43792.4|43772.4|1
1640568850000|2021-12-27 01:34:10|43794.1|43774.1|43794.9|43774.9|43794.9|43774.9|43794.1|43774.1|3
1640568860000|2021-12-27 01:34:20|43799.9|43779.9|43799.9|43779.9|43799.9|43779.9|43799.9|43779.9|1
1640568870000|2021-12-27 01:34:30|43798.2|43778.2|43799.9|43779.9|43799.9|43779.9|43798.2|43778.2|3
1640568880000|2021-12-27 01:34:40|43798.2|43778.2|43802.4|43782.4|43802.4|43782.4|43797.4|43777.4|2
1640568900000|2021-12-27 01:35:00|43797.4|43777.4|43794.9|43774.9|43799.9|43779.9|43794.9|43774.9|12
1640568910000|2021-12-27 01:35:10|43797.4|43777.4|43792.4|43772.4|43797.4|43777.4|43792.4|43772.4|6
1640568920000|2021-12-27 01:35:20|43794.1|43774.1|43794.9|43774.9|43794.9|43774.9|43794.1|43774.1|2
1640568930000|2021-12-27 01:35:30|43796.6|43776.6|43794.9|43774.9|43799.9|43779.9|43794.9|43774.9|0
1640568950000|2021-12-27 01:35:50|||||||||1
1640568960000|2021-12-27 01:36:00|43792.4|43772.4|43789.9|43769.9|43792.4|43772.4|43789.9|43769.9|0
1640568970000|2021-12-27 01:36:10|43787.4|43767.4|43787.4|43767.4|43787.4|43767.4|43787.4|43767.4|0
1640568990000|2021-12-27 01:36:30|43784.9|43764.9|43784.9|43764.9|43784.9|43764.9|43784.9|43764.9|0
1640569000000|2021-12-27 01:36:40|43783.2|43763.2|43772.4|43752.4|43783.2|43763.2|43772.4|43752.4|4
1640569010000|2021-12-27 01:36:50|43771.6|43751.6|43774.9|43754.9|43774.9|43754.9|43771.6|43751.6|4
1640569020000|2021-12-27 01:37:00|43777.4|43757.4|43772.4|43752.4|43777.4|43757.4|43772.4|43752.4|2
1640569030000|2021-12-27 01:37:10|43773.2|43753.2|43774.9|43754.9|43774.9|43754.9|43773.2|43753.2|3
1640569040000|2021-12-27 01:37:20|43773.2|43753.2|43774.9|43754.9|43774.9|43754.9|43772.4|43752.4|1
1640569050000|2021-12-27 01:37:30|43779.9|43759.9|43777.4|43757.4|43779.9|43759.9|43777.4|43757.4|8
1640569060000|2021-12-27 01:37:40|43774.9|43754.9|43774.9|43754.9|43774.9|43754.9|43774.9|43754.9|3
1640569080000|2021-12-27 01:38:00|||||||||6
1640569090000|2021-12-27 01:38:10|||||||||1
1640569130000|2021-12-27 01:38:50|43773.2|43753.2|43774.9|43754.9|43774.9|43754.9|43771.6|43751.6|6
1640569140000|2021-12-27 01:39:00|43777.4|43757.4|43777.4|43757.4|43777.4|43757.4|43777.4|43757.4|1
1640569150000|2021-12-27 01:39:10|43779.9|43759.9|43779.9|43759.9|43779.9|43759.9|43779.9|43759.9|1
1640569170000|2021-12-27 01:39:30|43781.6|43761.6|43784.9|43764.9|43784.9|43764.9|43781.6|43761.6|0
1640569200000|2021-12-27 01:40:00|43789.1|43769.1|43789.9|43769.9|43792.4|43772.4|43787.4|43767.4|5
1640569210000|2021-12-27 01:40:10|||||||||1
1640569230000|2021-12-27 01:40:30|43791.6|43771.6|43794.9|43774.9|43794.9|43774.9|43791.6|43771.6|1
1640569260000|2021-12-27 01:41:00|43798.3|43778.3|43807.4|43787.4|43807.4|43787.4|43798.3|43778.3|9
1640569270000|2021-12-27 01:41:10|43812.4|43792.4|43817.4|43797.4|43817.4|43797.4|43812.4|43792.4|5
1640569280000|2021-12-27 01:41:20|43819.9|43799.9|43824.9|43804.9|43824.9|43804.9|43819.9|43799.9|12
1640569290000|2021-12-27 01:41:30|43823.2|43803.2|43822.4|43802.4|43823.2|43803.2|43822.4|43802.4|4
1640569300000|2021-12-27 01:41:40|43820.7|43800.7|43819.9|43799.9|43820.7|43800.7|43817.4|43797.4|4
1640569320000|2021-12-27 01:42:00|43818.2|43798.2|43819.9|43799.9|43820.7|43800.7|43817.4|43797.4|2
1640569330000|2021-12-27 01:42:10|43824.9|43804.9|43824.9|43804.9|43824.9|43804.9|43824.9|43804.9|4
1640569350000|2021-12-27 01:42:30|43827.4|43807.4|43824.9|43804.9|43827.4|43807.4|43824.9|43804.9|0
1640569380000|2021-12-27 01:43:00|43826.6|43806.6|43832.4|43812.4|43832.4|43812.4|43826.6|43806.6|7
1640569390000|2021-12-27 01:43:10|43834.9|43814.9|43832.4|43812.4|43834.9|43814.9|43832.4|43812.4|0
1640569400000|2021-12-27 01:43:20|43834.9|43814.9|43833.2|43813.2|43835.7|43815.7|43833.2|43813.2|4
1640569410000|2021-12-27 01:43:30|43832.4|43812.4|43837.4|43817.4|43837.4|43817.4|43832.4|43812.4|2
1640569420000|2021-12-27 01:43:40|43832.4|43812.4|43834.9|43814.9|43834.9|43814.9|43832.4|43812.4|2
1640569430000|2021-12-27 01:43:50|43836.6|43816.6|43837.4|43817.4|43837.4|43817.4|43834.9|43814.9|0
1640569440000|2021-12-27 01:44:00|43839.1|43819.1|43834.9|43814.9|43839.1|43819.1|43834.9|43814.9|4
1640569450000|2021-12-27 01:44:10|43833.2|43813.2|43832.4|43812.4|43833.2|43813.2|43832.4|43812.4|1
1640569460000|2021-12-27 01:44:20|43830.7|43810.7|43829.9|43809.9|43831.5|43811.5|43829.9|43809.9|1
1640569470000|2021-12-27 01:44:30|43831.6|43811.6|43834.9|43814.9|43834.9|43814.9|43831.6|43811.6|0
1640569490000|2021-12-27 01:44:50|43833.2|43813.2|43834.9|43814.9|43834.9|43814.9|43832.4|43812.4|0
1640569500000|2021-12-27 01:45:00|43836.6|43816.6|43841.6|43821.6|43841.6|43821.6|43836.6|43816.6|4
1640569510000|2021-12-27 01:45:10|43842.4|43822.4|43849.9|43829.9|43849.9|43829.9|43842.4|43822.4|8
1640569520000|2021-12-27 01:45:20|43852.4|43832.4|43852.4|43832.4|43852.4|43832.4|43852.4|43832.4|3
1640569530000|2021-12-27 01:45:30|43854.9|43834.9|43859.9|43839.9|43859.9|43839.9|43854.9|43834.9|5
1640569540000|2021-12-27 01:45:40|43859.1|43839.1|43854.9|43834.9|43859.1|43839.1|43854.9|43834.9|4
1640569560000|2021-12-27 01:46:00|43856.6|43836.6|43857.4|43837.4|43859.9|43839.9|43854.9|43834.9|7
1640569570000|2021-12-27 01:46:10|43854.9|43834.9|43852.4|43832.4|43854.9|43834.9|43852.4|43832.4|0
1640569580000|2021-12-27 01:46:20|43850.7|43830.7|43844.9|43824.9|43850.7|43830.7|43842.4|43822.4|3
1640569590000|2021-12-27 01:46:30|43839.9|43819.9|43839.9|43819.9|43839.9|43819.9|43839.9|43819.9|0
1640569600000|2021-12-27 01:46:40|||||||||3
1640569610000|2021-12-27 01:46:50|43838.2|43818.2|43837.4|43817.4|43838.2|43818.2|43837.4|43817.4|6
1640569620000|2021-12-27 01:47:00|43834.9|43814.9|43839.9|43819.9|43839.9|43819.9|43832.4|43812.4|9
1640569630000|2021-12-27 01:47:10|43841.6|43821.6|43838.2|43818.2|43844.1|43824.1|43838.2|43818.2|4
1640569640000|2021-12-27 01:47:20|43839.9|43819.9|43839.9|43819.9|43839.9|43819.9|43839.9|43819.9|1
1640569650000|2021-12-27 01:47:30|43838.2|43818.2|43838.2|43818.2|43838.2|43818.2|43838.2|43818.2|0
1640569660000|2021-12-27 01:47:40|43834.9|43814.9|43829.9|43809.9|43834.9|43814.9|43829.9|43809.9|1
1640569680000|2021-12-27 01:48:00|43831.6|43811.6|43836.6|43816.6|43836.6|43816.6|43831.6|43811.6|2
1640569690000|2021-12-27 01:48:10|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|0
1640569700000|2021-12-27 01:48:20|43839.9|43819.9|43844.9|43824.9|43844.9|43824.9|43839.9|43819.9|6
1640569710000|2021-12-27 01:48:30|43845.7|43825.7|43849.9|43829.9|43849.9|43829.9|43845.7|43825.7|0
1640569730000|2021-12-27 01:48:50|43854.9|43834.9|43854.9|43834.9|43854.9|43834.9|43854.9|43834.9|6
1640569740000|2021-12-27 01:49:00|43849.9|43829.9|43849.9|43829.9|43849.9|43829.9|43849.9|43829.9|1
1640569750000|2021-12-27 01:49:10|43851.6|43831.6|43854.9|43834.9|43854.9|43834.9|43851.6|43831.6|1
1640569760000|2021-12-27 01:49:20|43857.4|43837.4|43857.4|43837.4|43861.6|43841.6|43857.4|43837.4|6
1640569780000|2021-12-27 01:49:40|43854.9|43834.9|43854.9|43834.9|43854.9|43834.9|43854.9|43834.9|2
1640569790000|2021-12-27 01:49:50|43850.7|43830.7|43849.9|43829.9|43850.7|43830.7|43849.9|43829.9|2
1640569800000|2021-12-27 01:50:00|43844.9|43824.9|43847.4|43827.4|43847.4|43827.4|43844.9|43824.9|3
1640569810000|2021-12-27 01:50:10|43849.9|43829.9|43849.9|43829.9|43849.9|43829.9|43849.9|43829.9|2
1640569820000|2021-12-27 01:50:20|43852.4|43832.4|43850.7|43830.7|43852.4|43832.4|43850.7|43830.7|1
1640569830000|2021-12-27 01:50:30|43849.9|43829.9|43854.9|43834.9|43854.9|43834.9|43849.9|43829.9|0
1640569840000|2021-12-27 01:50:40|43853.2|43833.2|43852.4|43832.4|43853.2|43833.2|43852.4|43832.4|4
1640569850000|2021-12-27 01:50:50|43850.7|43830.7|43849.1|43829.1|43850.7|43830.7|43847.4|43827.4|4
1640569860000|2021-12-27 01:51:00|43847.4|43827.4|43839.1|43819.1|43849.9|43829.9|43836.6|43816.6|8
1640569870000|2021-12-27 01:51:10|43840.8|43820.8|43856.6|43836.6|43856.6|43836.6|43840.8|43820.8|4
1640569880000|2021-12-27 01:51:20|43854.9|43834.9|43854.9|43834.9|43854.9|43834.9|43854.1|43834.1|0
1640569890000|2021-12-27 01:51:30|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|0
1640569900000|2021-12-27 01:51:40|43858.3|43838.3|43860.8|43840.8|43860.8|43840.8|43858.3|43838.3|0
1640569910000|2021-12-27 01:51:50|43859.1|43839.1|43860.1|43840.1|43860.1|43840.1|43858.3|43838.3|1
1640569920000|2021-12-27 01:52:00|43860.8|43840.8|43864.1|43844.1|43864.1|43844.1|43858.3|43838.3|12
1640569930000|2021-12-27 01:52:10|43863.3|43843.3|43861.6|43841.6|43864.1|43844.1|43861.6|43841.6|2
1640569940000|2021-12-27 01:52:20|43864.1|43844.1|43859.1|43839.1|43864.1|43844.1|43859.1|43839.1|2
1640569950000|2021-12-27 01:52:30|43859.9|43839.9|43864.1|43844.1|43864.1|43844.1|43859.9|43839.9|0
1640569960000|2021-12-27 01:52:40|43862.4|43842.4|43859.1|43839.1|43864.1|43844.1|43859.1|43839.1|1
1640569980000|2021-12-27 01:53:00|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|1
1640569990000|2021-12-27 01:53:10|43862.4|43842.4|43864.1|43844.1|43864.1|43844.1|43861.6|43841.6|0
1640570000000|2021-12-27 01:53:20|||||||||1
1640570020000|2021-12-27 01:53:40|||||||||2
1640570030000|2021-12-27 01:53:50|43861.6|43841.6|43864.1|43844.1|43866.6|43846.6|43861.6|43841.6|5
1640570040000|2021-12-27 01:54:00|43862.4|43842.4|43861.6|43841.6|43862.4|43842.4|43861.6|43841.6|1
1640570050000|2021-12-27 01:54:10|43858.2|43838.2|43851.5|43831.5|43858.2|43838.2|43851.5|43831.5|7
1640570060000|2021-12-27 01:54:20|43847.2|43827.2|43847.2|43827.2|43847.2|43827.2|43847.2|43827.2|12
1640570070000|2021-12-27 01:54:30|43848.2|43828.2|43840.7|43820.7|43848.2|43828.2|43840.7|43820.7|2
1640570080000|2021-12-27 01:54:40|43838.2|43818.2|43835.7|43815.7|43838.2|43818.2|43835.7|43815.7|0
1640570100000|2021-12-27 01:55:00|43838.2|43818.2|43838.2|43818.2|43838.2|43818.2|43838.2|43818.2|1
1640570110000|2021-12-27 01:55:10|43836.4|43816.4|43832.4|43812.4|43836.4|43816.4|43832.4|43812.4|9
1640570120000|2021-12-27 01:55:20|43825.7|43805.7|43818.2|43798.2|43825.7|43805.7|43818.2|43798.2|4
1640570140000|2021-12-27 01:55:40|43815.7|43795.7|43813.2|43793.2|43815.7|43795.7|43813.2|43793.2|4
1640570150000|2021-12-27 01:55:50|43812.4|43792.4|43810.7|43790.7|43813.2|43793.2|43810.7|43790.7|1
1640570160000|2021-12-27 01:56:00|43812.4|43792.4|43808.2|43788.2|43813.2|43793.2|43808.2|43788.2|2
1640570170000|2021-12-27 01:56:10|43808.9|43788.9|43808.2|43788.2|43808.9|43788.9|43808.2|43788.2|2
1640570180000|2021-12-27 01:56:20|43808.9|43788.9|43805.7|43785.7|43808.9|43788.9|43805.7|43785.7|0
1640570200000|2021-12-27 01:56:40|43803.2|43783.2|43803.2|43783.2|43803.2|43783.2|43803.2|43783.2|2
1640570210000|2021-12-27 01:56:50|43800.7|43780.7|43800.7|43780.7|43800.7|43780.7|43800.7|43780.7|4
1640570220000|2021-12-27 01:57:00|43798.9|43778.9|43800.7|43780.7|43800.7|43780.7|43795.7|43775.7|1
1640570240000|2021-12-27 01:57:20|43802.4|43782.4|43802.4|43782.4|43802.4|43782.4|43802.4|43782.4|0
1640570250000|2021-12-27 01:57:30|43803.2|43783.2|43805.7|43785.7|43805.7|43785.7|43803.2|43783.2|1
1640570270000|2021-12-27 01:57:50|43803.2|43783.2|43803.2|43783.2|43803.2|43783.2|43803.2|43783.2|0
1640570280000|2021-12-27 01:58:00|43800.7|43780.7|43800.7|43780.7|43803.2|43783.2|43800.7|43780.7|1
1640570290000|2021-12-27 01:58:10|||||||||2
1640570300000|2021-12-27 01:58:20|43798.2|43778.2|43798.2|43778.2|43798.2|43778.2|43798.2|43778.2|0
1640570310000|2021-12-27 01:58:30|43803.2|43783.2|43794.9|43774.9|43803.2|43783.2|43794.9|43774.9|7
1640570320000|2021-12-27 01:58:40|43795.7|43775.7|43795.7|43775.7|43795.7|43775.7|43795.7|43775.7|0
1640570330000|2021-12-27 01:58:50|43796.4|43776.4|43795.7|43775.7|43798.2|43778.2|43795.7|43775.7|1
1640570340000|2021-12-27 01:59:00|43799.1|43779.1|43804.9|43784.9|43805.7|43785.7|43799.1|43779.1|2
1640570350000|2021-12-27 01:59:10|43803.9|43783.9|43800.7|43780.7|43803.9|43783.9|43800.7|43780.7|0
1640570380000|2021-12-27 01:59:40|43798.2|43778.2|43799.9|43779.9|43800.7|43780.7|43798.2|43778.2|2
1640570390000|2021-12-27 01:59:50|43800.7|43780.7|43801.4|43781.4|43801.4|43781.4|43798.2|43778.2|1
1640570400000|2021-12-27 02:00:00|43799.9|43779.9|43765.7|43745.7|43799.9|43779.9|43765.7|43745.7|14
1640570410000|2021-12-27 02:00:10|43761.4|43741.4|43762.4|43742.4|43762.4|43742.4|43758.2|43738.2|7
1640570420000|2021-12-27 02:00:20|43764.9|43744.9|43764.9|43744.9|43764.9|43744.9|43764.9|43744.9|0
1640570430000|2021-12-27 02:00:30|43765.7|43745.7|43765.7|43745.7|43765.7|43745.7|43763.2|43743.2|3
1640570440000|2021-12-27 02:00:40|43767.4|43747.4|43768.2|43748.2|43768.2|43748.2|43767.4|43747.4|1
1640570450000|2021-12-27 02:00:50|43766.4|43746.4|43770.7|43750.7|43770.7|43750.7|43765.7|43745.7|2
1640570460000|2021-12-27 02:01:00|43772.4|43752.4|43770.7|43750.7|43772.4|43752.4|43770.7|43750.7|2
1640570470000|2021-12-27 02:01:10|43768.9|43748.9|43765.7|43745.7|43768.9|43748.9|43765.7|43745.7|0
1640570480000|2021-12-27 02:01:20|||||||||3
1640570490000|2021-12-27 02:01:30|43763.2|43743.2|43763.2|43743.2|43763.2|43743.2|43763.2|43743.2|0
1640570500000|2021-12-27 02:01:40|43760.7|43740.7|43758.2|43738.2|43760.7|43740.7|43758.2|43738.2|3
1640570510000|2021-12-27 02:01:50|43756.4|43736.4|43755.7|43735.7|43756.4|43736.4|43755.7|43735.7|0
1640570540000|2021-12-27 02:02:20|43758.2|43738.2|43758.2|43738.2|43758.2|43738.2|43758.2|43738.2|5
1640570550000|2021-12-27 02:02:30|43759.9|43739.9|43760.7|43740.7|43760.7|43740.7|43759.9|43739.9|1
1640570560000|2021-12-27 02:02:40|43758.2|43738.2|43758.2|43738.2|43758.2|43738.2|43758.2|43738.2|5
1640570570000|2021-12-27 02:02:50|43757.4|43737.4|43757.4|43737.4|43757.4|43737.4|43757.4|43737.4|0
1640570580000|2021-12-27 02:03:00|43755.7|43735.7|43753.9|43733.9|43755.7|43735.7|43753.9|43733.9|4
1640570590000|2021-12-27 02:03:10|43752.2|43732.2|43748.2|43728.2|43752.2|43732.2|43748.2|43728.2|1
1640570600000|2021-12-27 02:03:20|43753.2|43733.2|43753.2|43733.2|43753.2|43733.2|43753.2|43733.2|3
1640570610000|2021-12-27 02:03:30|43754.9|43734.9|43755.7|43735.7|43758.2|43738.2|43754.9|43734.9|1
1640570620000|2021-12-27 02:03:40|43758.2|43738.2|43755.7|43735.7|43758.2|43738.2|43755.7|43735.7|1
1640570630000|2021-12-27 02:03:50|43758.2|43738.2|43758.2|43738.2|43758.2|43738.2|43758.2|43738.2|3
1640570640000|2021-12-27 02:04:00|43763.2|43743.2|43758.2|43738.2|43763.2|43743.2|43758.2|43738.2|5
1640570650000|2021-12-27 02:04:10|43753.9|43733.9|43748.2|43728.2|43753.9|43733.9|43748.2|43728.2|2
1640570660000|2021-12-27 02:04:20|43738.2|43718.2|43740.7|43720.7|43740.7|43720.7|43735.7|43715.7|7
1640570670000|2021-12-27 02:04:30|43745.7|43725.7|43740.7|43720.7|43745.7|43725.7|43740.7|43720.7|1
1640570690000|2021-12-27 02:04:50|43743.2|43723.2|43745.7|43725.7|43745.7|43725.7|43743.2|43723.2|1
1640570710000|2021-12-27 02:05:10|||||||||4
1640570720000|2021-12-27 02:05:20|43748.2|43728.2|43749.9|43729.9|43750.7|43730.7|43748.2|43728.2|3
1640570730000|2021-12-27 02:05:30|43750.7|43730.7|43749.9|43729.9|43750.7|43730.7|43749.9|43729.9|0
1640570740000|2021-12-27 02:05:40|43748.2|43728.2|43745.7|43725.7|43749.9|43729.9|43745.7|43725.7|1
1640570750000|2021-12-27 02:05:50|43747.4|43727.4|43750.7|43730.7|43750.7|43730.7|43747.4|43727.4|0
1640570760000|2021-12-27 02:06:00|43749.9|43729.9|43750.7|43730.7|43750.7|43730.7|43749.9|43729.9|1
1640570770000|2021-12-27 02:06:10|43749.9|43729.9|43753.2|43733.2|43753.2|43733.2|43749.9|43729.9|1
1640570780000|2021-12-27 02:06:20|||||||||8
1640570810000|2021-12-27 02:06:50|43750.7|43730.7|43754.9|43734.9|43754.9|43734.9|43750.7|43730.7|3
1640570820000|2021-12-27 02:07:00|43757.4|43737.4|43751.4|43731.4|43757.4|43737.4|43751.4|43731.4|8
1640570830000|2021-12-27 02:07:10|43749.7|43729.7|43749.9|43729.9|43751.4|43731.4|43748.9|43728.9|2
1640570840000|2021-12-27 02:07:20|43747.4|43727.4|43750.7|43730.7|43750.7|43730.7|43747.4|43727.4|0
1640570850000|2021-12-27 02:07:30|43749.9|43729.9|43743.9|43723.9|43749.9|43729.9|43743.9|43723.9|4
1640570890000|2021-12-27 02:08:10|43745.7|43725.7|43747.4|43727.4|43747.4|43727.4|43745.7|43725.7|6
1640570900000|2021-12-27 02:08:20|43749.9|43729.9|43750.7|43730.7|43750.7|43730.7|43749.9|43729.9|3
1640570910000|2021-12-27 02:08:30|43749.9|43729.9|43745.7|43725.7|43749.9|43729.9|43745.7|43725.7|0
1640570920000|2021-12-27 02:08:40|||||||||1
1640570930000|2021-12-27 02:08:50|||||||||2
1640570950000|2021-12-27 02:09:10|43746.4|43726.4|43750.7|43730.7|43750.7|43730.7|43746.4|43726.4|2
1640570970000|2021-12-27 02:09:30|43752.4|43732.4|43752.4|43732.4|43752.4|43732.4|43752.4|43732.4|0
1640570980000|2021-12-27 02:09:40|43750.7|43730.7|43753.2|43733.2|43753.2|43733.2|43750.7|43730.7|1
1640570990000|2021-12-27 02:09:50|43755.7|43735.7|43760.7|43740.7|43760.7|43740.7|43755.7|43735.7|7
1640571000000|2021-12-27 02:10:00|43758.9|43738.9|43758.2|43738.2|43758.9|43738.9|43758.2|43738.2|4
1640571010000|2021-12-27 02:10:10|43760.7|43740.7|43753.2|43733.2|43760.7|43740.7|43752.4|43732.4|8
1640571030000|2021-12-27 02:10:30|43751.4|43731.4|43755.7|43735.7|43755.7|43735.7|43751.4|43731.4|3
1640571050000|2021-12-27 02:10:50|||||||||1
1640571060000|2021-12-27 02:11:00|||||||||2
1640571080000|2021-12-27 02:11:20|||||||||1
1640571090000|2021-12-27 02:11:30|43760.7|43740.7|43760.7|43740.7|43760.7|43740.7|43760.7|43740.7|2
1640571100000|2021-12-27 02:11:40|||||||||1
1640571110000|2021-12-27 02:11:50|43765.7|43745.7|43765.7|43745.7|43765.7|43745.7|43765.7|43745.7|2
1640571120000|2021-12-27 02:12:00|43763.2|43743.2|43763.2|43743.2|43763.2|43743.2|43763.2|43743.2|3
1640571150000|2021-12-27 02:12:30|43760.7|43740.7|43760.7|43740.7|43760.7|43740.7|43760.7|43740.7|0
1640571160000|2021-12-27 02:12:40|43765.7|43745.7|43766.4|43746.4|43766.4|43746.4|43765.7|43745.7|5
1640571170000|2021-12-27 02:12:50|43768.9|43748.9|43775.7|43755.7|43775.7|43755.7|43768.9|43748.9|4
1640571180000|2021-12-27 02:13:00|43774.9|43754.9|43774.9|43754.9|43774.9|43754.9|43774.9|43754.9|3
1640571190000|2021-12-27 02:13:10|43773.2|43753.2|43778.2|43758.2|43778.2|43758.2|43773.2|43753.2|8
1640571200000|2021-12-27 02:13:20|43776.4|43756.4|43778.2|43758.2|43778.2|43758.2|43775.7|43755.7|7
1640571210000|2021-12-27 02:13:30|43775.7|43755.7|43775.7|43755.7|43775.7|43755.7|43775.7|43755.7|2
1640571220000|2021-12-27 02:13:40|43777.4|43757.4|43778.2|43758.2|43778.2|43758.2|43777.4|43757.4|1
1640571240000|2021-12-27 02:14:00|43780.7|43760.7|43778.2|43758.2|43780.7|43760.7|43778.2|43758.2|7
1640571250000|2021-12-27 02:14:10|43775.7|43755.7|43771.4|43751.4|43775.7|43755.7|43771.4|43751.4|8
1640571260000|2021-12-27 02:14:20|43773.2|43753.2|43773.2|43753.2|43773.2|43753.2|43773.2|43753.2|1
1640571270000|2021-12-27 02:14:30|43770.7|43750.7|43770.7|43750.7|43770.7|43750.7|43770.7|43750.7|1
1640571280000|2021-12-27 02:14:40|43768.9|43748.9|43768.9|43748.9|43768.9|43748.9|43768.9|43748.9|1
1640571290000|2021-12-27 02:14:50|43770.7|43750.7|43775.7|43755.7|43775.7|43755.7|43770.7|43750.7|8
1640571310000|2021-12-27 02:15:10|43773.2|43753.2|43773.2|43753.2|43773.2|43753.2|43773.2|43753.2|2
1640571320000|2021-12-27 02:15:20|43771.4|43751.4|43770.7|43750.7|43771.4|43751.4|43770.7|43750.7|0
1640571340000|2021-12-27 02:15:40|43772.4|43752.4|43773.2|43753.2|43773.2|43753.2|43772.4|43752.4|1
1640571350000|2021-12-27 02:15:50|43774.9|43754.9|43773.2|43753.2|43774.9|43754.9|43773.2|43753.2|2
1640571360000|2021-12-27 02:16:00|43772.4|43752.4|43772.4|43752.4|43772.4|43752.4|43772.4|43752.4|0
1640571370000|2021-12-27 02:16:10|43773.2|43753.2|43773.2|43753.2|43773.2|43753.2|43773.2|43753.2|0
1640571400000|2021-12-27 02:16:40|43774.9|43754.9|43774.9|43754.9|43774.9|43754.9|43774.9|43754.9|1
1640571410000|2021-12-27 02:16:50|||||||||1
1640571430000|2021-12-27 02:17:10|43773.2|43753.2|43774.9|43754.9|43774.9|43754.9|43773.2|43753.2|2
1640571460000|2021-12-27 02:17:40|43776.6|43756.6|43777.4|43757.4|43777.4|43757.4|43776.6|43756.6|0
1640571480000|2021-12-27 02:18:00|43778.1|43758.1|43778.1|43758.1|43778.1|43758.1|43778.1|43758.1|2
1640571490000|2021-12-27 02:18:10|||||||||1
1640571550000|2021-12-27 02:19:10|43780.6|43760.6|43780.6|43760.6|43780.6|43760.6|43780.6|43760.6|1
1640571580000|2021-12-27 02:19:40|43778.1|43758.1|43778.1|43758.1|43778.1|43758.1|43778.1|43758.1|1
1640571650000|2021-12-27 02:20:50|43780.6|43760.6|43783.1|43763.1|43783.1|43763.1|43780.6|43760.6|1
1640571660000|2021-12-27 02:21:00|43778.9|43758.9|43744.9|43724.9|43778.9|43758.9|43744.9|43724.9|21
1640571670000|2021-12-27 02:21:10|43743.1|43723.1|43738.1|43718.1|43743.1|43723.1|43738.1|43718.1|14
1640571680000|2021-12-27 02:21:20|||||||||8
1640571700000|2021-12-27 02:21:40|||||||||1
1640571740000|2021-12-27 02:22:20|||||||||3
1640571750000|2021-12-27 02:22:30|||||||||7
1640571760000|2021-12-27 02:22:40|43733.9|43713.9|43733.1|43713.1|43733.9|43713.9|43733.1|43713.1|4
1640571770000|2021-12-27 02:22:50|43731.4|43711.4|43731.4|43711.4|43731.4|43711.4|43731.4|43711.4|1
1640571780000|2021-12-27 02:23:00|43730.6|43710.6|43728.1|43708.1|43730.6|43710.6|43728.1|43708.1|8
1640571790000|2021-12-27 02:23:10|43723.1|43703.1|43718.1|43698.1|43723.1|43703.1|43718.1|43698.1|5
1640571800000|2021-12-27 02:23:20|||||||||1
1640571810000|2021-12-27 02:23:30|||||||||1
1640571850000|2021-12-27 02:24:10|||||||||1
1640571860000|2021-12-27 02:24:20|43719.9|43699.9|43719.9|43699.9|43719.9|43699.9|43719.9|43699.9|2
1640571870000|2021-12-27 02:24:30|43726.6|43706.6|43728.1|43708.1|43728.1|43708.1|43726.6|43706.6|6
1640571910000|2021-12-27 02:25:10|43730.6|43710.6|43740.6|43720.6|43740.6|43720.6|43730.6|43710.6|4
1640571920000|2021-12-27 02:25:20|||||||||1
1640571930000|2021-12-27 02:25:30|43742.4|43722.4|43745.6|43725.6|43745.6|43725.6|43742.4|43722.4|1
1640571940000|2021-12-27 02:25:40|43748.1|43728.1|43748.1|43728.1|43748.1|43728.1|43748.1|43728.1|1
1640571950000|2021-12-27 02:25:50|43753.1|43733.1|43758.1|43738.1|43758.1|43738.1|43753.1|43733.1|2
1640571960000|2021-12-27 02:26:00|43760.6|43740.6|43758.1|43738.1|43760.6|43740.6|43758.1|43738.1|4
1640571970000|2021-12-27 02:26:10|43755.6|43735.6|43755.6|43735.6|43755.6|43735.6|43755.6|43735.6|1
1640572000000|2021-12-27 02:26:40|43753.9|43733.9|43754.9|43734.9|43754.9|43734.9|43753.9|43733.9|2
1640572010000|2021-12-27 02:26:50|43755.6|43735.6|43753.1|43733.1|43755.6|43735.6|43753.1|43733.1|0
1640572030000|2021-12-27 02:27:10|43755.6|43735.6|43755.6|43735.6|43755.6|43735.6|43753.1|43733.1|1
1640572040000|2021-12-27 02:27:20|43758.1|43738.1|43764.9|43744.9|43764.9|43744.9|43758.1|43738.1|6
1640572060000|2021-12-27 02:27:40|43760.6|43740.6|43760.6|43740.6|43760.6|43740.6|43758.1|43738.1|0
1640572070000|2021-12-27 02:27:50|||||||||1
1640572110000|2021-12-27 02:28:30|43763.1|43743.1|43765.6|43745.6|43765.6|43745.6|43763.1|43743.1|0
1640572190000|2021-12-27 02:29:50|||||||||1
1640572200000|2021-12-27 02:30:00|43768.1|43748.1|43770.6|43750.6|43770.6|43750.6|43768.1|43748.1|2
1640572210000|2021-12-27 02:30:10|43774.9|43754.9|43789.9|43769.9|43789.9|43769.9|43774.9|43754.9|6
1640572220000|2021-12-27 02:30:20|43790.6|43770.6|43798.1|43778.1|43798.1|43778.1|43790.6|43770.6|8
1640572230000|2021-12-27 02:30:30|43799.9|43779.9|43803.1|43783.1|43803.1|43783.1|43798.1|43778.1|10
1640572240000|2021-12-27 02:30:40|43804.9|43784.9|43810.6|43790.6|43810.6|43790.6|43804.9|43784.9|7
1640572250000|2021-12-27 02:30:50|43808.9|43788.9|43803.9|43783.9|43808.9|43788.9|43803.9|43783.9|1
1640572260000|2021-12-27 02:31:00|43803.1|43783.1|43804.9|43784.9|43804.9|43784.9|43800.6|43780.6|5
1640572270000|2021-12-27 02:31:10|43805.6|43785.6|43809.9|43789.9|43809.9|43789.9|43805.6|43785.6|2
1640572280000|2021-12-27 02:31:20|43810.6|43790.6|43808.1|43788.1|43813.1|43793.1|43808.1|43788.1|1
1640572290000|2021-12-27 02:31:30|||||||||3
1640572300000|2021-12-27 02:31:40|43806.4|43786.4|43800.6|43780.6|43806.4|43786.4|43800.6|43780.6|3
1640572310000|2021-12-27 02:31:50|43798.1|43778.1|43795.6|43775.6|43798.1|43778.1|43795.6|43775.6|0
1640572320000|2021-12-27 02:32:00|43797.4|43777.4|43809.1|43789.1|43809.1|43789.1|43797.4|43777.4|2
1640572330000|2021-12-27 02:32:10|43810.6|43790.6|43810.6|43790.6|43810.6|43790.6|43810.6|43790.6|0
1640572340000|2021-12-27 02:32:20|||||||||1
1640572350000|2021-12-27 02:32:30|43815.6|43795.6|43815.6|43795.6|43815.6|43795.6|43815.6|43795.6|0
1640572360000|2021-12-27 02:32:40|43813.9|43793.9|43813.1|43793.1|43813.9|43793.9|43813.1|43793.1|1
1640572380000|2021-12-27 02:33:00|43810.6|43790.6|43810.6|43790.6|43810.6|43790.6|43810.6|43790.6|1
1640572400000|2021-12-27 02:33:20|43809.9|43789.9|43808.1|43788.1|43810.6|43790.6|43808.1|43788.1|1
1640572410000|2021-12-27 02:33:30|43809.9|43789.9|43805.6|43785.6|43809.9|43789.9|43805.6|43785.6|1
1640572430000|2021-12-27 02:33:50|||||||||1
1640572440000|2021-12-27 02:34:00|43807.4|43787.4|43808.1|43788.1|43808.1|43788.1|43805.6|43785.6|0
1640572470000|2021-12-27 02:34:30|43808.9|43788.9|43815.6|43795.6|43815.6|43795.6|43808.9|43788.9|4
1640572490000|2021-12-27 02:34:50|43820.6|43800.6|43820.6|43800.6|43820.6|43800.6|43820.6|43800.6|3
1640572500000|2021-12-27 02:35:00|43818.1|43798.1|43818.1|43798.1|43820.6|43800.6|43818.1|43798.1|2
1640572510000|2021-12-27 02:35:10|43819.9|43799.9|43820.6|43800.6|43820.6|43800.6|43818.9|43798.9|1
1640572520000|2021-12-27 02:35:20|43818.1|43798.1|43818.1|43798.1|43818.1|43798.1|43818.1|43798.1|0
1640572540000|2021-12-27 02:35:40|43816.4|43796.4|43815.6|43795.6|43816.4|43796.4|43815.6|43795.6|0
1640572560000|2021-12-27 02:36:00|43810.6|43790.6|43810.6|43790.6|43810.6|43790.6|43810.6|43790.6|2
1640572570000|2021-12-27 02:36:10|43809.9|43789.9|43805.6|43785.6|43809.9|43789.9|43805.6|43785.6|0
1640572580000|2021-12-27 02:36:20|43803.9|43783.9|43800.6|43780.6|43803.9|43783.9|43800.6|43780.6|1
1640572600000|2021-12-27 02:36:40|43798.1|43778.1|43793.1|43773.1|43798.1|43778.1|43793.1|43773.1|0
1640572610000|2021-12-27 02:36:50|43795.6|43775.6|43795.6|43775.6|43795.6|43775.6|43793.1|43773.1|3
1640572620000|2021-12-27 02:37:00|43798.1|43778.1|43798.1|43778.1|43798.1|43778.1|43798.1|43778.1|0
1640572630000|2021-12-27 02:37:10|43799.9|43779.9|43805.6|43785.6|43805.6|43785.6|43799.9|43779.9|2
1640572640000|2021-12-27 02:37:20|43807.4|43787.4|43809.1|43789.1|43809.1|43789.1|43807.4|43787.4|1
1640572650000|2021-12-27 02:37:30|43807.4|43787.4|43807.4|43787.4|43807.4|43787.4|43807.4|43787.4|0
1640572660000|2021-12-27 02:37:40|43808.1|43788.1|43810.6|43790.6|43810.6|43790.6|43808.1|43788.1|0
1640572690000|2021-12-27 02:38:10|43812.4|43792.4|43817.4|43797.4|43817.4|43797.4|43812.4|43792.4|2
1640572700000|2021-12-27 02:38:20|43819.1|43799.1|43819.1|43799.1|43819.1|43799.1|43819.1|43799.1|2
1640572710000|2021-12-27 02:38:30|||||||||1
1640572720000|2021-12-27 02:38:40|43817.4|43797.4|43817.4|43797.4|43817.4|43797.4|43817.4|43797.4|1
1640572750000|2021-12-27 02:39:10|43814.9|43794.9|43810.6|43790.6|43814.9|43794.9|43810.6|43790.6|2
1640572760000|2021-12-27 02:39:20|43808.1|43788.1|43805.6|43785.6|43808.1|43788.1|43805.6|43785.6|1
1640572770000|2021-12-27 02:39:30|||||||||2
1640572790000|2021-12-27 02:39:50|43803.1|43783.1|43805.6|43785.6|43805.6|43785.6|43803.1|43783.1|0
1640572800000|2021-12-27 02:40:00|43810.6|43790.6|43815.6|43795.6|43815.6|43795.6|43810.6|43790.6|7
1640572810000|2021-12-27 02:40:10|43817.3|43797.3|43815.6|43795.6|43818.1|43798.1|43815.6|43795.6|1
1640572820000|2021-12-27 02:40:20|43818.1|43798.1|43818.1|43798.1|43818.1|43798.1|43818.1|43798.1|1
1640572830000|2021-12-27 02:40:30|43816.4|43796.4|43818.1|43798.1|43818.1|43798.1|43815.6|43795.6|1
1640572840000|2021-12-27 02:40:40|43819.8|43799.8|43820.6|43800.6|43820.6|43800.6|43819.8|43799.8|1
1640572860000|2021-12-27 02:41:00|43818.9|43798.9|43820.6|43800.6|43823.1|43803.1|43818.1|43798.1|2
1640572870000|2021-12-27 02:41:10|43818.1|43798.1|43814.1|43794.1|43818.1|43798.1|43814.1|43794.1|1
1640572880000|2021-12-27 02:41:20|43814.8|43794.8|43814.8|43794.8|43814.8|43794.8|43814.1|43794.1|0
1640572890000|2021-12-27 02:41:30|43814.1|43794.1|43809.8|43789.8|43814.1|43794.1|43809.8|43789.8|3
1640572900000|2021-12-27 02:41:40|43810.6|43790.6|43810.6|43790.6|43810.6|43790.6|43810.6|43790.6|5
1640572930000|2021-12-27 02:42:10|43813.1|43793.1|43810.6|43790.6|43813.1|43793.1|43810.6|43790.6|1
1640572940000|2021-12-27 02:42:20|43808.1|43788.1|43808.1|43788.1|43808.1|43788.1|43808.1|43788.1|1
1640572950000|2021-12-27 02:42:30|43805.6|43785.6|43805.6|43785.6|43805.6|43785.6|43805.6|43785.6|0
1640572960000|2021-12-27 02:42:40|43803.9|43783.9|43800.6|43780.6|43803.9|43783.9|43800.6|43780.6|0
1640572970000|2021-12-27 02:42:50|43795.6|43775.6|43795.6|43775.6|43795.6|43775.6|43795.6|43775.6|3
1640572980000|2021-12-27 02:43:00|43798.1|43778.1|43798.1|43778.1|43798.1|43778.1|43798.1|43778.1|2
1640572990000|2021-12-27 02:43:10|43799.8|43779.8|43800.6|43780.6|43800.6|43780.6|43799.8|43779.8|1
1640573010000|2021-12-27 02:43:30|43803.9|43783.9|43801.4|43781.4|43805.6|43785.6|43801.4|43781.4|0
1640573020000|2021-12-27 02:43:40|43800.6|43780.6|43805.6|43785.6|43805.6|43785.6|43800.6|43780.6|0
1640573040000|2021-12-27 02:44:00|43803.9|43783.9|43805.6|43785.6|43805.6|43785.6|43800.6|43780.6|0
1640573050000|2021-12-27 02:44:10|43803.1|43783.1|43805.6|43785.6|43805.6|43785.6|43803.1|43783.1|1
1640573060000|2021-12-27 02:44:20|43807.3|43787.3|43807.3|43787.3|43807.3|43787.3|43807.3|43787.3|1
1640573090000|2021-12-27 02:44:50|43803.1|43783.1|43793.1|43773.1|43803.1|43783.1|43793.1|43773.1|6
1640573100000|2021-12-27 02:45:00|43794.8|43774.8|43795.6|43775.6|43797.3|43777.3|43793.1|43773.1|3
1640573110000|2021-12-27 02:45:10|43798.1|43778.1|43803.1|43783.1|43803.1|43783.1|43795.6|43775.6|2
1640573140000|2021-12-27 02:45:40|43808.1|43788.1|43808.1|43788.1|43808.1|43788.1|43808.1|43788.1|3
1640573150000|2021-12-27 02:45:50|43808.9|43788.9|43808.9|43788.9|43808.9|43788.9|43808.9|43788.9|0
1640573170000|2021-12-27 02:46:10|43813.1|43793.1|43813.1|43793.1|43813.1|43793.1|43813.1|43793.1|1
1640573220000|2021-12-27 02:47:00|43814.8|43794.8|43818.1|43798.1|43818.1|43798.1|43814.8|43794.8|3
1640573260000|2021-12-27 02:47:40|43820.6|43800.6|43820.6|43800.6|43820.6|43800.6|43820.6|43800.6|1
1640573270000|2021-12-27 02:47:50|43818.9|43798.9|43818.1|43798.1|43818.9|43798.9|43818.1|43798.1|0
1640573290000|2021-12-27 02:48:10|43814.8|43794.8|43814.8|43794.8|43814.8|43794.8|43814.8|43794.8|2
1640573310000|2021-12-27 02:48:30|43810.6|43790.6|43811.4|43791.4|43814.8|43794.8|43810.6|43790.6|0
1640573320000|2021-12-27 02:48:40|43810.6|43790.6|43810.6|43790.6|43810.6|43790.6|43810.6|43790.6|0
1640573330000|2021-12-27 02:48:50|||||||||3
1640573340000|2021-12-27 02:49:00|43808.9|43788.9|43808.1|43788.1|43808.9|43788.9|43808.1|43788.1|0
1640573370000|2021-12-27 02:49:30|||||||||1
1640573380000|2021-12-27 02:49:40|43806.4|43786.4|43806.4|43786.4|43806.4|43786.4|43806.4|43786.4|0
1640573400000|2021-12-27 02:50:00|43808.1|43788.1|43808.1|43788.1|43808.1|43788.1|43805.6|43785.6|1
1640573410000|2021-12-27 02:50:10|43809.8|43789.8|43809.8|43789.8|43809.8|43789.8|43809.8|43789.8|3
1640573420000|2021-12-27 02:50:20|43810.6|43790.6|43810.6|43790.6|43810.6|43790.6|43810.6|43790.6|0
1640573430000|2021-12-27 02:50:30|43808.1|43788.1|43808.1|43788.1|43808.1|43788.1|43808.1|43788.1|0
1640573450000|2021-12-27 02:50:50|43810.6|43790.6|43806.4|43786.4|43810.6|43790.6|43806.4|43786.4|0
1640573460000|2021-12-27 02:51:00|43805.6|43785.6|43805.6|43785.6|43805.6|43785.6|43805.6|43785.6|0
1640573500000|2021-12-27 02:51:40|43800.6|43780.6|43800.6|43780.6|43800.6|43780.6|43800.6|43780.6|1
1640573510000|2021-12-27 02:51:50|43798.9|43778.9|43794.8|43774.8|43798.9|43778.9|43794.8|43774.8|3
1640573520000|2021-12-27 02:52:00|43794.1|43774.1|43795.6|43775.6|43795.6|43775.6|43790.6|43770.6|1
1640573540000|2021-12-27 02:52:20|43793.1|43773.1|43795.6|43775.6|43795.6|43775.6|43790.6|43770.6|1
1640573550000|2021-12-27 02:52:30|43793.9|43773.9|43793.1|43773.1|43793.9|43773.9|43793.1|43773.1|0
1640573560000|2021-12-27 02:52:40|43790.6|43770.6|43785.6|43765.6|43790.6|43770.6|43785.6|43765.6|2
1640573570000|2021-12-27 02:52:50|43783.9|43763.9|43783.1|43763.1|43783.9|43763.9|43783.1|43763.1|2
1640573580000|2021-12-27 02:53:00|43781.4|43761.4|43775.6|43755.6|43781.4|43761.4|43775.6|43755.6|10
1640573590000|2021-12-27 02:53:10|43777.3|43757.3|43780.6|43760.6|43780.6|43760.6|43777.3|43757.3|7
1640573620000|2021-12-27 02:53:40|43778.1|43758.1|43775.6|43755.6|43778.1|43758.1|43775.6|43755.6|3
1640573630000|2021-12-27 02:53:50|43770.6|43750.6|43770.6|43750.6|43770.6|43750.6|43770.6|43750.6|0
1640573640000|2021-12-27 02:54:00|43772.3|43752.3|43775.6|43755.6|43775.6|43755.6|43770.6|43750.6|3
1640573670000|2021-12-27 02:54:30|||||||||6
1640573690000|2021-12-27 02:54:50|43773.9|43753.9|43773.1|43753.1|43773.9|43753.9|43773.1|43753.1|1
1640573700000|2021-12-27 02:55:00|43771.4|43751.4|43770.6|43750.6|43773.1|43753.1|43770.6|43750.6|3
1640573710000|2021-12-27 02:55:10|43772.2|43752.2|43775.6|43755.6|43775.6|43755.6|43772.2|43752.2|3
1640573730000|2021-12-27 02:55:30|43774.8|43754.8|43772.3|43752.3|43774.8|43754.8|43772.3|43752.3|0
1640573740000|2021-12-27 02:55:40|43771.6|43751.6|43767.3|43747.3|43771.6|43751.6|43767.3|43747.3|1
1640573750000|2021-12-27 02:55:50|43765.6|43745.6|43765.6|43745.6|43765.6|43745.6|43765.6|43745.6|0
1640573760000|2021-12-27 02:56:00|43763.9|43743.9|43763.9|43743.9|43763.9|43743.9|43763.9|43743.9|0
1640573770000|2021-12-27 02:56:10|43761.4|43741.4|43761.4|43741.4|43761.4|43741.4|43761.4|43741.4|2
1640573780000|2021-12-27 02:56:20|43760.6|43740.6|43760.6|43740.6|43760.6|43740.6|43760.6|43740.6|4
1640573790000|2021-12-27 02:56:30|43758.9|43738.9|43760.6|43740.6|43760.6|43740.6|43758.1|43738.1|0
1640573800000|2021-12-27 02:56:40|43763.1|43743.1|43763.1|43743.1|43763.1|43743.1|43763.1|43743.1|4
1640573810000|2021-12-27 02:56:50|43762.3|43742.3|43762.3|43742.3|43762.3|43742.3|43762.3|43742.3|0
1640573820000|2021-12-27 02:57:00|43760.6|43740.6|43760.6|43740.6|43760.6|43740.6|43760.6|43740.6|1
1640573830000|2021-12-27 02:57:10|43757.2|43737.2|43756.4|43736.4|43758.1|43738.1|43756.4|43736.4|1
1640573850000|2021-12-27 02:57:30|43758.1|43738.1|43760.6|43740.6|43760.6|43740.6|43758.1|43738.1|3
1640573860000|2021-12-27 02:57:40|||||||||1
1640573880000|2021-12-27 02:58:00|43758.1|43738.1|43754.8|43734.8|43758.1|43738.1|43754.8|43734.8|3
1640573890000|2021-12-27 02:58:10|43755.6|43735.6|43754.8|43734.8|43755.6|43735.6|43754.8|43734.8|0
1640573900000|2021-12-27 02:58:20|43750.6|43730.6|43755.6|43735.6|43755.6|43735.6|43750.6|43730.6|1
1640573920000|2021-12-27 02:58:40|43757.3|43737.3|43758.1|43738.1|43758.1|43738.1|43755.6|43735.6|5
1640573930000|2021-12-27 02:58:50|43755.6|43735.6|43755.6|43735.6|43757.3|43737.3|43755.6|43735.6|5
1640573950000|2021-12-27 02:59:10|43760.6|43740.6|43760.6|43740.6|43760.6|43740.6|43760.6|43740.6|1
1640573960000|2021-12-27 02:59:20|43762.3|43742.3|43765.6|43745.6|43765.6|43745.6|43762.3|43742.3|3
1640573980000|2021-12-27 02:59:40|43762.2|43742.2|43750.6|43730.6|43762.2|43742.2|43749.8|43729.8|9
1640573990000|2021-12-27 02:59:50|43748.1|43728.1|43745.6|43725.6|43750.6|43730.6|43745.6|43725.6|7
1640574000000|2021-12-27 03:00:00|43743.1|43723.1|43740.6|43720.6|43743.1|43723.1|43738.1|43718.1|9
1640574010000|2021-12-27 03:00:10|43744.8|43724.8|43742.3|43722.3|43744.8|43724.8|43742.3|43722.3|3
1640574020000|2021-12-27 03:00:20|43743.1|43723.1|43743.1|43723.1|43743.1|43723.1|43743.1|43723.1|1
1640574030000|2021-12-27 03:00:30|43741.4|43721.4|43740.6|43720.6|43741.4|43721.4|43740.6|43720.6|1
1640574050000|2021-12-27 03:00:50|43742.3|43722.3|43745.6|43725.6|43745.6|43725.6|43742.3|43722.3|0
1640574070000|2021-12-27 03:01:10|||||||||1
1640574090000|2021-12-27 03:01:30|43750.6|43730.6|43750.6|43730.6|43750.6|43730.6|43750.6|43730.6|0
1640574100000|2021-12-27 03:01:40|43752.3|43732.3|43755.6|43735.6|43755.6|43735.6|43752.3|43732.3|4
1640574110000|2021-12-27 03:01:50|||||||||2
1640574120000|2021-12-27 03:02:00|43758.1|43738.1|43748.1|43728.1|43758.1|43738.1|43748.1|43728.1|4
1640574130000|2021-12-27 03:02:10|43750.6|43730.6|43745.6|43725.6|43750.6|43730.6|43745.6|43725.6|6
1640574150000|2021-12-27 03:02:30|43743.1|43723.1|43745.6|43725.6|43745.6|43725.6|43743.1|43723.1|5
1640574170000|2021-12-27 03:02:50|43743.1|43723.1|43743.1|43723.1|43743.1|43723.1|43743.1|43723.1|1
1640574190000|2021-12-27 03:03:10|43744.8|43724.8|43745.6|43725.6|43745.6|43725.6|43744.8|43724.8|0
1640574200000|2021-12-27 03:03:20|43743.9|43723.9|43745.6|43725.6|43745.6|43725.6|43743.1|43723.1|0
1640574230000|2021-12-27 03:03:50|43747.3|43727.3|43750.6|43730.6|43750.6|43730.6|43747.3|43727.3|4
1640574250000|2021-12-27 03:04:10|43752.3|43732.3|43753.1|43733.1|43753.1|43733.1|43752.3|43732.3|1
1640574260000|2021-12-27 03:04:20|43751.4|43731.4|43750.6|43730.6|43751.4|43731.4|43750.6|43730.6|0
1640574300000|2021-12-27 03:05:00|43755.6|43735.6|43755.6|43735.6|43755.6|43735.6|43755.6|43735.6|2
1640574350000|2021-12-27 03:05:50|43750.6|43730.6|43750.6|43730.6|43750.6|43730.6|43750.6|43730.6|3
1640574360000|2021-12-27 03:06:00|||||||||2
1640574370000|2021-12-27 03:06:10|43748.1|43728.1|43740.6|43720.6|43748.1|43728.1|43736.4|43716.4|4
1640574410000|2021-12-27 03:06:50|43738.9|43718.9|43735.6|43715.6|43738.9|43718.9|43735.6|43715.6|0
1640574420000|2021-12-27 03:07:00|43737.3|43717.3|43740.6|43720.6|43740.6|43720.6|43735.6|43715.6|2
1640574430000|2021-12-27 03:07:10|43735.6|43715.6|43738.1|43718.1|43738.1|43718.1|43735.6|43715.6|3
1640574440000|2021-12-27 03:07:20|43739.8|43719.8|43740.6|43720.6|43740.6|43720.6|43739.8|43719.8|0
1640574470000|2021-12-27 03:07:50|43738.9|43718.9|43738.1|43718.1|43738.9|43718.9|43738.1|43718.1|1
1640574480000|2021-12-27 03:08:00|43739.8|43719.8|43738.1|43718.1|43740.6|43720.6|43738.1|43718.1|2
1640574490000|2021-12-27 03:08:10|43740.6|43720.6|43740.6|43720.6|43740.6|43720.6|43738.1|43718.1|2
1640574540000|2021-12-27 03:09:00|43742.3|43722.3|43740.6|43720.6|43743.1|43723.1|43740.6|43720.6|1
1640574550000|2021-12-27 03:09:10|43743.1|43723.1|43745.6|43725.6|43745.6|43725.6|43743.1|43723.1|2
1640574570000|2021-12-27 03:09:30|||||||||1
1640574590000|2021-12-27 03:09:50|43746.4|43726.4|43746.4|43726.4|43746.4|43726.4|43746.4|43726.4|0
1640574600000|2021-12-27 03:10:00|43745.6|43725.6|43749.8|43729.8|43749.8|43729.8|43745.6|43725.6|0
1640574610000|2021-12-27 03:10:10|43750.6|43730.6|43753.1|43733.1|43753.1|43733.1|43750.6|43730.6|0
1640574620000|2021-12-27 03:10:20|43752.3|43732.3|43750.6|43730.6|43752.3|43732.3|43750.6|43730.6|1
1640574630000|2021-12-27 03:10:30|43749.8|43729.8|43750.6|43730.6|43750.6|43730.6|43749.8|43729.8|0
1640574640000|2021-12-27 03:10:40|43749.8|43729.8|43749.8|43729.8|43749.8|43729.8|43749.8|43729.8|0
1640574650000|2021-12-27 03:10:50|43750.6|43730.6|43753.1|43733.1|43753.1|43733.1|43750.6|43730.6|0
1640574660000|2021-12-27 03:11:00|43750.6|43730.6|43749.8|43729.8|43750.6|43730.6|43749.8|43729.8|0
1640574700000|2021-12-27 03:11:40|43750.6|43730.6|43749.8|43729.8|43750.6|43730.6|43749.8|43729.8|0
1640574710000|2021-12-27 03:11:50|43750.6|43730.6|43750.6|43730.6|43750.6|43730.6|43750.6|43730.6|1
1640574730000|2021-12-27 03:12:10|43753.1|43733.1|43753.1|43733.1|43753.1|43733.1|43753.1|43733.1|0
1640574740000|2021-12-27 03:12:20|43755.6|43735.6|43755.6|43735.6|43755.6|43735.6|43755.6|43735.6|0
1640574750000|2021-12-27 03:12:30|||||||||2
1640574760000|2021-12-27 03:12:40|43758.1|43738.1|43764.8|43744.8|43764.8|43744.8|43758.1|43738.1|2
1640574770000|2021-12-27 03:12:50|43766.5|43746.5|43768.1|43748.1|43768.1|43748.1|43766.5|43746.5|1
1640574780000|2021-12-27 03:13:00|||||||||1
1640574790000|2021-12-27 03:13:10|||||||||1
1640574800000|2021-12-27 03:13:20|||||||||1
1640574810000|2021-12-27 03:13:30|43765.6|43745.6|43765.6|43745.6|43765.6|43745.6|43765.6|43745.6|0
1640574820000|2021-12-27 03:13:40|43764.8|43744.8|43765.6|43745.6|43765.6|43745.6|43764.8|43744.8|0
1640574840000|2021-12-27 03:14:00|43767.3|43747.3|43772.3|43752.3|43772.3|43752.3|43767.3|43747.3|1
1640574850000|2021-12-27 03:14:10|43774.8|43754.8|43774.8|43754.8|43774.8|43754.8|43774.8|43754.8|0
1640574860000|2021-12-27 03:14:20|43773.1|43753.1|43772.3|43752.3|43773.1|43753.1|43772.3|43752.3|0
1640574870000|2021-12-27 03:14:30|||||||||1
1640574880000|2021-12-27 03:14:40|||||||||1
1640574920000|2021-12-27 03:15:20|43769.8|43749.8|43769.8|43749.8|43769.8|43749.8|43769.8|43749.8|2
1640574940000|2021-12-27 03:15:40|||||||||1
1640574950000|2021-12-27 03:15:50|43768.1|43748.1|43768.1|43748.1|43768.1|43748.1|43768.1|43748.1|0
1640574970000|2021-12-27 03:16:10|43764.8|43744.8|43764.8|43744.8|43764.8|43744.8|43764.8|43744.8|2
1640574990000|2021-12-27 03:16:30|43765.6|43745.6|43765.6|43745.6|43765.6|43745.6|43765.6|43745.6|0
1640575010000|2021-12-27 03:16:50|||||||||2
1640575020000|2021-12-27 03:17:00|43763.9|43743.9|43768.1|43748.1|43768.1|43748.1|43763.1|43743.1|1
1640575030000|2021-12-27 03:17:10|43769.8|43749.8|43771.5|43751.5|43771.5|43751.5|43769.8|43749.8|4
1640575040000|2021-12-27 03:17:20|43774|43754|43775.6|43755.6|43775.6|43755.6|43774|43754|1
1640575080000|2021-12-27 03:18:00|43774.8|43754.8|43774.8|43754.8|43774.8|43754.8|43774.8|43754.8|2
1640575090000|2021-12-27 03:18:10|43775.6|43755.6|43775.6|43755.6|43775.6|43755.6|43775.6|43755.6|4
1640575120000|2021-12-27 03:18:40|43774.8|43754.8|43774.8|43754.8|43774.8|43754.8|43774.8|43754.8|2
1640575150000|2021-12-27 03:19:10|43775.6|43755.6|43774.8|43754.8|43775.6|43755.6|43774|43754|2
1640575160000|2021-12-27 03:19:20|43773.1|43753.1|43770.6|43750.6|43773.1|43753.1|43770.6|43750.6|0
1640575170000|2021-12-27 03:19:30|43769.8|43749.8|43769.8|43749.8|43769.8|43749.8|43769.8|43749.8|0
1640575180000|2021-12-27 03:19:40|43770.6|43750.6|43770.6|43750.6|43770.6|43750.6|43770.6|43750.6|0
1640575190000|2021-12-27 03:19:50|43769.8|43749.8|43769.8|43749.8|43769.8|43749.8|43769.8|43749.8|0
1640575200000|2021-12-27 03:20:00|43770.6|43750.6|43770.6|43750.6|43770.6|43750.6|43770.6|43750.6|2
1640575210000|2021-12-27 03:20:10|||||||||2
1640575250000|2021-12-27 03:20:50|43773.1|43753.1|43773.1|43753.1|43773.1|43753.1|43773.1|43753.1|1
1640575270000|2021-12-27 03:21:10|43774.8|43754.8|43778.1|43758.1|43778.1|43758.1|43774.8|43754.8|5
1640575280000|2021-12-27 03:21:20|43780.6|43760.6|43773.1|43753.1|43780.6|43760.6|43773.1|43753.1|3
1640575290000|2021-12-27 03:21:30|43770.6|43750.6|43770.6|43750.6|43770.6|43750.6|43770.6|43750.6|0
1640575300000|2021-12-27 03:21:40|43763.1|43743.1|43760.6|43740.6|43763.1|43743.1|43760.6|43740.6|0
1640575320000|2021-12-27 03:22:00|||||||||1
1640575330000|2021-12-27 03:22:10|43763.1|43743.1|43763.1|43743.1|43763.1|43743.1|43763.1|43743.1|0
1640575340000|2021-12-27 03:22:20|43764.8|43744.8|43765.6|43745.6|43765.6|43745.6|43764.8|43744.8|1
1640575350000|2021-12-27 03:22:30|43767.3|43747.3|43767.3|43747.3|43767.3|43747.3|43767.3|43747.3|0
1640575360000|2021-12-27 03:22:40|43765.6|43745.6|43765.6|43745.6|43765.6|43745.6|43765.6|43745.6|0
1640575380000|2021-12-27 03:23:00|43764.8|43744.8|43764.8|43744.8|43764.8|43744.8|43764.8|43744.8|2
1640575410000|2021-12-27 03:23:30|43766.5|43746.5|43768.9|43748.9|43768.9|43748.9|43766.5|43746.5|3
1640575420000|2021-12-27 03:23:40|43768.1|43748.1|43773.1|43753.1|43773.1|43753.1|43768.1|43748.1|2
1640575450000|2021-12-27 03:24:10|43772.3|43752.3|43772.3|43752.3|43772.3|43752.3|43772.3|43752.3|0
1640575470000|2021-12-27 03:24:30|43773.1|43753.1|43773.1|43753.1|43773.1|43753.1|43773.1|43753.1|0
1640575480000|2021-12-27 03:24:40|43774.8|43754.8|43773.1|43753.1|43774.8|43754.8|43773.1|43753.1|4
1640575500000|2021-12-27 03:25:00|43773.9|43753.9|43775.6|43755.6|43775.6|43755.6|43773.9|43753.9|3
1640575520000|2021-12-27 03:25:20|43778.1|43758.1|43778.1|43758.1|43778.1|43758.1|43778.1|43758.1|2
1640575590000|2021-12-27 03:26:30|43776.4|43756.4|43775.6|43755.6|43776.4|43756.4|43775.6|43755.6|2
1640575610000|2021-12-27 03:26:50|43778.1|43758.1|43780.6|43760.6|43780.6|43760.6|43778.1|43758.1|2
1640575620000|2021-12-27 03:27:00|43783.1|43763.1|43783.1|43763.1|43785.6|43765.6|43783.1|43763.1|4
1640575650000|2021-12-27 03:27:30|43785.6|43765.6|43785.6|43765.6|43787.3|43767.3|43785.6|43765.6|2
1640575670000|2021-12-27 03:27:50|43783.1|43763.1|43780.6|43760.6|43783.1|43763.1|43780.6|43760.6|5
1640575690000|2021-12-27 03:28:10|||||||||1
1640575700000|2021-12-27 03:28:20|||||||||1
1640575710000|2021-12-27 03:28:30|43783.1|43763.1|43785.6|43765.6|43785.6|43765.6|43783.1|43763.1|0
1640575740000|2021-12-27 03:29:00|43788.1|43768.1|43788.1|43768.1|43788.1|43768.1|43788.1|43768.1|7
1640575760000|2021-12-27 03:29:20|43793.1|43773.1|43793.1|43773.1|43793.1|43773.1|43793.1|43773.1|3
1640575770000|2021-12-27 03:29:30|43790.6|43770.6|43791.4|43771.4|43793.1|43773.1|43790.6|43770.6|0
1640575780000|2021-12-27 03:29:40|43790.6|43770.6|43790.6|43770.6|43790.6|43770.6|43790.6|43770.6|0
1640575790000|2021-12-27 03:29:50|43789.8|43769.8|43789.8|43769.8|43789.8|43769.8|43789.8|43769.8|0
1640575800000|2021-12-27 03:30:00|43788.1|43768.1|43785.6|43765.6|43788.1|43768.1|43785.6|43765.6|0
1640575810000|2021-12-27 03:30:10|43783.9|43763.9|43783.9|43763.9|43783.9|43763.9|43783.9|43763.9|1
1640575820000|2021-12-27 03:30:20|43784.8|43764.8|43785.6|43765.6|43785.6|43765.6|43784.8|43764.8|1
1640575830000|2021-12-27 03:30:30|||||||||1
1640575840000|2021-12-27 03:30:40|43787.3|43767.3|43790.6|43770.6|43790.6|43770.6|43787.3|43767.3|0
1640575850000|2021-12-27 03:30:50|43793.1|43773.1|43794.8|43774.8|43795.6|43775.6|43790.6|43770.6|4
1640575860000|2021-12-27 03:31:00|||||||||1
1640575880000|2021-12-27 03:31:20|||||||||1
1640575900000|2021-12-27 03:31:40|43796.5|43776.5|43793.1|43773.1|43796.5|43776.5|43793.1|43773.1|4
1640575930000|2021-12-27 03:32:10|43792.3|43772.3|43792.3|43772.3|43793.1|43773.1|43792.3|43772.3|1
1640575950000|2021-12-27 03:32:30|43793.1|43773.1|43793.1|43773.1|43793.1|43773.1|43793.1|43773.1|0
1640575960000|2021-12-27 03:32:40|43792.3|43772.3|43792.3|43772.3|43792.3|43772.3|43792.3|43772.3|0
1640575990000|2021-12-27 03:33:10|43793.1|43773.1|43793.1|43773.1|43793.1|43773.1|43793.1|43773.1|0
1640576040000|2021-12-27 03:34:00|43790.6|43770.6|43790.6|43770.6|43790.6|43770.6|43790.6|43770.6|2
1640576060000|2021-12-27 03:34:20|43792.3|43772.3|43794.8|43774.8|43794.8|43774.8|43792.3|43772.3|0
1640576070000|2021-12-27 03:34:30|||||||||2
1640576080000|2021-12-27 03:34:40|||||||||1
1640576100000|2021-12-27 03:35:00|||||||||2
1640576110000|2021-12-27 03:35:10|43795.6|43775.6|43795.6|43775.6|43795.6|43775.6|43795.6|43775.6|3
1640576120000|2021-12-27 03:35:20|||||||||4
1640576140000|2021-12-27 03:35:40|||||||||4
1640576170000|2021-12-27 03:36:10|43793.9|43773.9|43791.4|43771.4|43793.9|43773.9|43791.4|43771.4|0
1640576230000|2021-12-27 03:37:10|43789.6|43769.6|43788.9|43768.9|43789.6|43769.6|43787.1|43767.1|1
1640576240000|2021-12-27 03:37:20|43790.6|43770.6|43791.4|43771.4|43791.4|43771.4|43790.6|43770.6|0
1640576250000|2021-12-27 03:37:30|43787.1|43767.1|43787.1|43767.1|43787.1|43767.1|43787.1|43767.1|0
1640576260000|2021-12-27 03:37:40|43790.6|43770.6|43791.4|43771.4|43791.4|43771.4|43790.6|43770.6|3
1640576290000|2021-12-27 03:38:10|43792.1|43772.1|43795.6|43775.6|43795.6|43775.6|43792.1|43772.1|5
1640576300000|2021-12-27 03:38:20|||||||||1
1640576310000|2021-12-27 03:38:30|43803.1|43783.1|43803.1|43783.1|43803.1|43783.1|43803.1|43783.1|1
1640576390000|2021-12-27 03:39:50|||||||||1
1640576450000|2021-12-27 03:40:50|43803.9|43783.9|43805.6|43785.6|43805.6|43785.6|43803.9|43783.9|1
1640576470000|2021-12-27 03:41:10|43807.3|43787.3|43807.3|43787.3|43809|43789|43807.3|43787.3|3
1640576670000|2021-12-27 03:44:30|||||||||1
1640576680000|2021-12-27 03:44:40|||||||||1
1640576690000|2021-12-27 03:44:50|||||||||1
1640576700000|2021-12-27 03:45:00|43806.5|43786.5|43806.5|43786.5|43806.5|43786.5|43806.5|43786.5|1
1640576720000|2021-12-27 03:45:20|43804.8|43784.8|43807.3|43787.3|43807.3|43787.3|43804.8|43784.8|0
1640576760000|2021-12-27 03:46:00|43808.1|43788.1|43808.1|43788.1|43808.1|43788.1|43808.1|43788.1|0
1640576830000|2021-12-27 03:47:10|43805.6|43785.6|43800.6|43780.6|43805.6|43785.6|43800.6|43780.6|8
1640576840000|2021-12-27 03:47:20|43802.3|43782.3|43802.3|43782.3|43803.1|43783.1|43800.6|43780.6|0
1640576850000|2021-12-27 03:47:30|43803.1|43783.1|43803.9|43783.9|43803.9|43783.9|43800.6|43780.6|2
1640576890000|2021-12-27 03:48:10|||||||||1
1640576930000|2021-12-27 03:48:50|43805.6|43785.6|43803.1|43783.1|43805.6|43785.6|43803.1|43783.1|0
1640576980000|2021-12-27 03:49:40|43805.6|43785.6|43805.6|43785.6|43805.6|43785.6|43805.6|43785.6|0
1640577000000|2021-12-27 03:50:00|43807.3|43787.3|43805.6|43785.6|43808.1|43788.1|43805.6|43785.6|0
1640577010000|2021-12-27 03:50:10|43807.3|43787.3|43808.1|43788.1|43808.1|43788.1|43807.3|43787.3|0
1640577050000|2021-12-27 03:50:50|||||||||1
1640577060000|2021-12-27 03:51:00|||||||||1
1640577070000|2021-12-27 03:51:10|||||||||1
1640577090000|2021-12-27 03:51:30|43807.3|43787.3|43807.3|43787.3|43807.3|43787.3|43807.3|43787.3|0
1640577160000|2021-12-27 03:52:40|||||||||1
1640577170000|2021-12-27 03:52:50|43805.6|43785.6|43803.1|43783.1|43805.6|43785.6|43803.1|43783.1|0
1640577220000|2021-12-27 03:53:40|43805.6|43785.6|43805.6|43785.6|43805.6|43785.6|43805.6|43785.6|1
1640577260000|2021-12-27 03:54:20|43803.9|43783.9|43805.6|43785.6|43805.6|43785.6|43803.1|43783.1|0
1640577280000|2021-12-27 03:54:40|43803.9|43783.9|43801.4|43781.4|43805.6|43785.6|43801.4|43781.4|0
1640577290000|2021-12-27 03:54:50|43800.6|43780.6|43800.6|43780.6|43800.6|43780.6|43800.6|43780.6|1
1640577300000|2021-12-27 03:55:00|43805.6|43785.6|43805.6|43785.6|43805.6|43785.6|43805.6|43785.6|0
1640577320000|2021-12-27 03:55:20|||||||||1
1640577330000|2021-12-27 03:55:30|43803.1|43783.1|43805.6|43785.6|43805.6|43785.6|43803.1|43783.1|1
1640577350000|2021-12-27 03:55:50|||||||||1
1640577400000|2021-12-27 03:56:40|43808.1|43788.1|43808.1|43788.1|43808.1|43788.1|43808.1|43788.1|4
1640577410000|2021-12-27 03:56:50|43809.8|43789.8|43808.1|43788.1|43810.6|43790.6|43808.1|43788.1|0
1640577420000|2021-12-27 03:57:00|||||||||2
1640577440000|2021-12-27 03:57:20|43810.6|43790.6|43810.6|43790.6|43810.6|43790.6|43810.6|43790.6|0
1640577450000|2021-12-27 03:57:30|43808.1|43788.1|43808.1|43788.1|43808.1|43788.1|43808.1|43788.1|0
1640577470000|2021-12-27 03:57:50|43809.8|43789.8|43813.1|43793.1|43813.1|43793.1|43809.8|43789.8|0
1640577490000|2021-12-27 03:58:10|||||||||1
1640577500000|2021-12-27 03:58:20|||||||||1
1640577560000|2021-12-27 03:59:20|43814.8|43794.8|43815.6|43795.6|43815.6|43795.6|43814.8|43794.8|1
1640577640000|2021-12-27 04:00:40|43817.3|43797.3|43818.1|43798.1|43818.1|43798.1|43817.3|43797.3|0
1640577660000|2021-12-27 04:01:00|||||||||1
1640577710000|2021-12-27 04:01:50|||||||||2
1640577740000|2021-12-27 04:02:20|||||||||1
1640577770000|2021-12-27 04:02:50|43813.1|43793.1|43813.1|43793.1|43813.1|43793.1|43813.1|43793.1|3
1640577800000|2021-12-27 04:03:20|||||||||1
1640577830000|2021-12-27 04:03:50|43812.3|43792.3|43813.1|43793.1|43813.1|43793.1|43812.3|43792.3|2
1640577840000|2021-12-27 04:04:00|43812.3|43792.3|43812.3|43792.3|43812.3|43792.3|43812.3|43792.3|0
1640577900000|2021-12-27 04:05:00|43810.6|43790.6|43809.8|43789.8|43810.6|43790.6|43809.8|43789.8|0
1640577910000|2021-12-27 04:05:10|43805.6|43785.6|43803.1|43783.1|43805.6|43785.6|43803.1|43783.1|2
1640577960000|2021-12-27 04:06:00|43802.3|43782.3|43798.1|43778.1|43802.3|43782.3|43798.1|43778.1|2
1640578000000|2021-12-27 04:06:40|||||||||2
1640578030000|2021-12-27 04:07:10|43795.6|43775.6|43795.6|43775.6|43795.6|43775.6|43795.6|43775.6|1
1640578040000|2021-12-27 04:07:20|43793.1|43773.1|43793.1|43773.1|43793.1|43773.1|43793.1|43773.1|0
1640578050000|2021-12-27 04:07:30|43786.3|43766.3|43783.8|43763.8|43786.3|43766.3|43783.8|43763.8|4
1640578060000|2021-12-27 04:07:40|43782.1|43762.1|43783.8|43763.8|43783.8|43763.8|43782.1|43762.1|1
1640578090000|2021-12-27 04:08:10|43782.1|43762.1|43783.8|43763.8|43783.8|43763.8|43782.1|43762.1|0
1640578100000|2021-12-27 04:08:20|43782.1|43762.1|43781.3|43761.3|43782.1|43762.1|43781.3|43761.3|0
1640578110000|2021-12-27 04:08:30|43778.1|43758.1|43771.3|43751.3|43778.1|43758.1|43771.3|43751.3|11
1640578130000|2021-12-27 04:08:50|43768.1|43748.1|43768.1|43748.1|43768.1|43748.1|43768.1|43748.1|2
1640578140000|2021-12-27 04:09:00|43767.3|43747.3|43761.3|43741.3|43767.3|43747.3|43761.3|43741.3|10
1640578160000|2021-12-27 04:09:20|43763.1|43743.1|43763.1|43743.1|43763.1|43743.1|43763.1|43743.1|4
1640578190000|2021-12-27 04:09:50|43762.3|43742.3|43762.3|43742.3|43762.3|43742.3|43762.3|43742.3|0
1640578200000|2021-12-27 04:10:00|43763.1|43743.1|43763.1|43743.1|43763.1|43743.1|43760.6|43740.6|1
1640578240000|2021-12-27 04:10:40|||||||||2
1640578260000|2021-12-27 04:11:00|||||||||1
1640578280000|2021-12-27 04:11:20|43760.6|43740.6|43760.6|43740.6|43760.6|43740.6|43760.6|43740.6|3
1640578320000|2021-12-27 04:12:00|43758.1|43738.1|43757.3|43737.3|43758.1|43738.1|43757.3|43737.3|2
1640578340000|2021-12-27 04:12:20|43756.5|43736.5|43754.8|43734.8|43756.5|43736.5|43754.8|43734.8|1
1640578380000|2021-12-27 04:13:00|43755.6|43735.6|43755.6|43735.6|43755.6|43735.6|43755.6|43735.6|3
1640578420000|2021-12-27 04:13:40|||||||||1
1640578440000|2021-12-27 04:14:00|||||||||1
1640578480000|2021-12-27 04:14:40|43757.3|43737.3|43755.6|43735.6|43757.3|43737.3|43755.6|43735.6|0
1640578490000|2021-12-27 04:14:50|43753.8|43733.8|43753.1|43733.1|43753.8|43733.8|43753.1|43733.1|0
1640578520000|2021-12-27 04:15:20|43758.1|43738.1|43758.1|43738.1|43758.1|43738.1|43758.1|43738.1|3
1640578530000|2021-12-27 04:15:30|43758|43738|43758|43738|43758|43738|43758|43738|0
1640578660000|2021-12-27 04:17:40|43755.5|43735.5|43755.5|43735.5|43755.5|43735.5|43755.5|43735.5|2
1640578670000|2021-12-27 04:17:50|43753.8|43733.8|43755.5|43735.5|43755.5|43735.5|43753.8|43733.8|1
1640578680000|2021-12-27 04:18:00|43753.8|43733.8|43755.5|43735.5|43755.5|43735.5|43753|43733|1
1640578750000|2021-12-27 04:19:10|43753.8|43733.8|43753|43733|43753.8|43733.8|43753|43733|0
1640578770000|2021-12-27 04:19:30|||||||||2
1640578800000|2021-12-27 04:20:00|43751.3|43731.3|43748|43728|43751.3|43731.3|43748|43728|2
1640578810000|2021-12-27 04:20:10|||||||||3
1640578840000|2021-12-27 04:20:40|||||||||1
1640578880000|2021-12-27 04:21:20|||||||||3
1640578900000|2021-12-27 04:21:40|43750.5|43730.5|43750.5|43730.5|43750.5|43730.5|43750.5|43730.5|1
1640578920000|2021-12-27 04:22:00|43752.3|43732.3|43752.3|43732.3|43752.3|43732.3|43752.3|43732.3|0
1640578930000|2021-12-27 04:22:10|43750.5|43730.5|43750.5|43730.5|43750.5|43730.5|43750.5|43730.5|0
1640578970000|2021-12-27 04:22:50|||||||||2
1640579020000|2021-12-27 04:23:40|43749.8|43729.8|43749.8|43729.8|43749.8|43729.8|43749.8|43729.8|0
1640579040000|2021-12-27 04:24:00|||||||||2
1640579070000|2021-12-27 04:24:30|43748|43728|43740.5|43720.5|43748|43728|43740.5|43720.5|6
1640579080000|2021-12-27 04:24:40|||||||||1
1640579100000|2021-12-27 04:25:00|43739.8|43719.8|43730.5|43710.5|43739.8|43719.8|43730.5|43710.5|6
1640579110000|2021-12-27 04:25:10|43733|43713|43733|43713|43733|43713|43733|43713|4
1640579180000|2021-12-27 04:26:20|||||||||2
1640579220000|2021-12-27 04:27:00|43728|43708|43723|43703|43728|43708|43723|43703|10
1640579230000|2021-12-27 04:27:10|43725.5|43705.5|43720.5|43700.5|43725.5|43705.5|43720.5|43700.5|1
1640579270000|2021-12-27 04:27:50|43718|43698|43718|43698|43718|43698|43718|43698|6
1640579280000|2021-12-27 04:28:00|43716.3|43696.3|43708.8|43688.8|43716.3|43696.3|43708.8|43688.8|3
1640579300000|2021-12-27 04:28:20|||||||||1
1640579340000|2021-12-27 04:29:00|43708|43688|43709.8|43689.8|43709.8|43689.8|43708|43688|3
1640579350000|2021-12-27 04:29:10|43708|43688|43708|43688|43708|43688|43707.3|43687.3|0
1640579370000|2021-12-27 04:29:30|43707.3|43687.3|43707.3|43687.3|43707.3|43687.3|43707.3|43687.3|0
1640579400000|2021-12-27 04:30:00|43708|43688|43703|43683|43708|43688|43703|43683|9
1640579410000|2021-12-27 04:30:10|||||||||1
1640579430000|2021-12-27 04:30:30|43704.8|43684.8|43704.8|43684.8|43704.8|43684.8|43704.8|43684.8|1
1640579440000|2021-12-27 04:30:40|43705.5|43685.5|43705.5|43685.5|43705.5|43685.5|43705.5|43685.5|2
1640579470000|2021-12-27 04:31:10|43703|43683|43703|43683|43703|43683|43703|43683|2
1640579490000|2021-12-27 04:31:30|43700.5|43680.5|43703|43683|43703|43683|43700.5|43680.5|4
1640579510000|2021-12-27 04:31:50|||||||||2
1640579520000|2021-12-27 04:32:00|||||||||1
1640579580000|2021-12-27 04:33:00|43704.8|43684.8|43704.8|43684.8|43704.8|43684.8|43704.8|43684.8|2
1640579590000|2021-12-27 04:33:10|43706.5|43686.5|43704.8|43684.8|43706.5|43686.5|43704.8|43684.8|1
1640579640000|2021-12-27 04:34:00|43703|43683|43703|43683|43703|43683|43703|43683|0
1640579660000|2021-12-27 04:34:20|43704.8|43684.8|43704.8|43684.8|43705.5|43685.5|43704.8|43684.8|8
1640579670000|2021-12-27 04:34:30|43709.8|43689.8|43710.5|43690.5|43710.5|43690.5|43709.8|43689.8|3
1640579680000|2021-12-27 04:34:40|43712.3|43692.3|43715.5|43695.5|43715.5|43695.5|43712.3|43692.3|2
1640579700000|2021-12-27 04:35:00|||||||||5
1640579710000|2021-12-27 04:35:10|43713|43693|43709.7|43689.7|43713|43693|43709.7|43689.7|1
1640579730000|2021-12-27 04:35:30|||||||||1
1640579750000|2021-12-27 04:35:50|43709|43689|43709|43689|43709|43689|43709|43689|0
1640579760000|2021-12-27 04:36:00|43709.7|43689.7|43709|43689|43709.7|43689.7|43709|43689|1
1640579790000|2021-12-27 04:36:30|43707.2|43687.2|43707.2|43687.2|43707.2|43687.2|43707.2|43687.2|0
1640579810000|2021-12-27 04:36:50|||||||||1
1640579820000|2021-12-27 04:37:00|||||||||1
1640579850000|2021-12-27 04:37:30|43704.7|43684.7|43704.7|43684.7|43704.7|43684.7|43704.7|43684.7|0
1640579860000|2021-12-27 04:37:40|43703|43683|43703|43683|43703|43683|43703|43683|0
1640579880000|2021-12-27 04:38:00|||||||||1
1640579890000|2021-12-27 04:38:10|||||||||1
1640579920000|2021-12-27 04:38:40|||||||||1
1640579930000|2021-12-27 04:38:50|||||||||2
1640579970000|2021-12-27 04:39:30|||||||||2
1640579980000|2021-12-27 04:39:40|||||||||1
1640580000000|2021-12-27 04:40:00|43705.5|43685.5|43705.5|43685.5|43705.5|43685.5|43705.5|43685.5|3
1640580020000|2021-12-27 04:40:20|43709|43689|43719|43699|43719|43699|43709|43689|13
1640580030000|2021-12-27 04:40:30|43719.7|43699.7|43719.7|43699.7|43719.7|43699.7|43719.7|43699.7|2
1640580050000|2021-12-27 04:40:50|||||||||4
1640580080000|2021-12-27 04:41:20|43718|43698|43718|43698|43718|43698|43718|43698|0
1640580110000|2021-12-27 04:41:50|||||||||2
1640580120000|2021-12-27 04:42:00|43719.7|43699.7|43719.7|43699.7|43719.7|43699.7|43719.7|43699.7|5
1640580160000|2021-12-27 04:42:40|43718|43698|43718|43698|43718|43698|43718|43698|1
1640580180000|2021-12-27 04:43:00|43717.2|43697.2|43717.2|43697.2|43717.2|43697.2|43717.2|43697.2|1
1640580190000|2021-12-27 04:43:10|||||||||2
1640580200000|2021-12-27 04:43:20|||||||||1
1640580220000|2021-12-27 04:43:40|||||||||1
1640580240000|2021-12-27 04:44:00|||||||||1
1640580290000|2021-12-27 04:44:50|||||||||1
1640580390000|2021-12-27 04:46:30|43718|43698|43718|43698|43718|43698|43718|43698|1
1640580400000|2021-12-27 04:46:40|43715.5|43695.5|43715.5|43695.5|43715.5|43695.5|43715.5|43695.5|1
1640580480000|2021-12-27 04:48:00|43717.2|43697.2|43718|43698|43718|43698|43717.2|43697.2|1
1640580500000|2021-12-27 04:48:20|||||||||1
1640580580000|2021-12-27 04:49:40|||||||||2
1640580630000|2021-12-27 04:50:30|43719.7|43699.7|43719.7|43699.7|43719.7|43699.7|43719.7|43699.7|1
1640580660000|2021-12-27 04:51:00|43718|43698|43718|43698|43718|43698|43718|43698|0
1640580670000|2021-12-27 04:51:10|||||||||2
1640580690000|2021-12-27 04:51:30|||||||||1
1640580760000|2021-12-27 04:52:40|||||||||1
1640580950000|2021-12-27 04:55:50|||||||||2
1640580970000|2021-12-27 04:56:10|||||||||1
1640581000000|2021-12-27 04:56:40|43719.7|43699.7|43722.2|43702.2|43722.2|43702.2|43719.7|43699.7|7
1640581010000|2021-12-27 04:56:50|43723.9|43703.9|43722.2|43702.2|43723.9|43703.9|43722.2|43702.2|1
1640581020000|2021-12-27 04:57:00|||||||||1
1640581030000|2021-12-27 04:57:10|43723.9|43703.9|43722.2|43702.2|43723.9|43703.9|43722.2|43702.2|4
1640581040000|2021-12-27 04:57:20|||||||||1
1640581070000|2021-12-27 04:57:50|||||||||1
1640581190000|2021-12-27 04:59:50|43720.5|43700.5|43719.7|43699.7|43720.5|43700.5|43719.7|43699.7|2
1640581310000|2021-12-27 05:01:50|||||||||1
1640581320000|2021-12-27 05:02:00|43718|43698|43718|43698|43718|43698|43718|43698|4
1640581340000|2021-12-27 05:02:20|||||||||1
1640581350000|2021-12-27 05:02:30|43713|43693|43713|43693|43713|43693|43713|43693|3
1640581370000|2021-12-27 05:02:50|43712.2|43692.2|43711.4|43691.4|43712.2|43692.2|43711.4|43691.4|2
1640581380000|2021-12-27 05:03:00|43708.9|43688.9|43708.9|43688.9|43708.9|43688.9|43708.9|43688.9|3
1640581390000|2021-12-27 05:03:10|43707.2|43687.2|43707.2|43687.2|43707.2|43687.2|43707.2|43687.2|0
1640581430000|2021-12-27 05:03:50|||||||||1
1640581450000|2021-12-27 05:04:10|43708|43688|43707.2|43687.2|43708|43688|43707.2|43687.2|3
1640581460000|2021-12-27 05:04:20|||||||||1
1640581470000|2021-12-27 05:04:30|43704.7|43684.7|43708|43688|43708|43688|43704.7|43684.7|4
1640581490000|2021-12-27 05:04:50|||||||||1
1640581530000|2021-12-27 05:05:30|43713|43693|43713|43693|43713|43693|43713|43693|2
1640581550000|2021-12-27 05:05:50|43713.8|43693.8|43713.8|43693.8|43713.8|43693.8|43713.8|43693.8|1
1640581560000|2021-12-27 05:06:00|43715.5|43695.5|43715.5|43695.5|43715.5|43695.5|43715.5|43695.5|0
1640581600000|2021-12-27 05:06:40|||||||||1
1640581610000|2021-12-27 05:06:50|||||||||1
1640581620000|2021-12-27 05:07:00|||||||||2
1640581660000|2021-12-27 05:07:40|43718|43698|43718|43698|43718|43698|43718|43698|0
1640581670000|2021-12-27 05:07:50|43715.5|43695.5|43715.5|43695.5|43715.5|43695.5|43715.5|43695.5|3
1640581680000|2021-12-27 05:08:00|||||||||1
1640581770000|2021-12-27 05:09:30|43713|43693|43713|43693|43713|43693|43713|43693|2
1640581790000|2021-12-27 05:09:50|43714.7|43694.7|43714.7|43694.7|43714.7|43694.7|43714.7|43694.7|1
1640581800000|2021-12-27 05:10:00|43715.5|43695.5|43715.5|43695.5|43715.5|43695.5|43715.5|43695.5|0
1640581850000|2021-12-27 05:10:50|||||||||1
1640581860000|2021-12-27 05:11:00|43713|43693|43713|43693|43713|43693|43713|43693|1
1640581870000|2021-12-27 05:11:10|43711.3|43691.3|43710.5|43690.5|43711.3|43691.3|43710.5|43690.5|0
1640581880000|2021-12-27 05:11:20|43709.7|43689.7|43709.7|43689.7|43709.7|43689.7|43708.9|43688.9|1
1640581920000|2021-12-27 05:12:00|43708.9|43688.9|43708.9|43688.9|43708.9|43688.9|43708.9|43688.9|0
1640581930000|2021-12-27 05:12:10|43709.7|43689.7|43709.7|43689.7|43709.7|43689.7|43709.7|43689.7|0
1640581980000|2021-12-27 05:13:00|43711.4|43691.4|43712.2|43692.2|43712.2|43692.2|43711.4|43691.4|2
1640582000000|2021-12-27 05:13:20|43711.4|43691.4|43713|43693|43713|43693|43708|43688|2
1640582120000|2021-12-27 05:15:20|43708|43688|43708|43688|43708|43688|43708|43688|2
1640582130000|2021-12-27 05:15:30|||||||||1
1640582140000|2021-12-27 05:15:40|43707.2|43687.2|43707.2|43687.2|43707.2|43687.2|43707.2|43687.2|0
1640582150000|2021-12-27 05:15:50|43708|43688|43707.2|43687.2|43708|43688|43707.2|43687.2|1
1640582160000|2021-12-27 05:16:00|43708|43688|43708|43688|43708|43688|43708|43688|0
1640582190000|2021-12-27 05:16:30|||||||||1
1640582220000|2021-12-27 05:17:00|43707.2|43687.2|43707.2|43687.2|43707.2|43687.2|43707.2|43687.2|0
1640582230000|2021-12-27 05:17:10|43708|43688|43708|43688|43708|43688|43708|43688|0
1640582290000|2021-12-27 05:18:10|43707.2|43687.2|43707.2|43687.2|43707.2|43687.2|43707.2|43687.2|0
1640582300000|2021-12-27 05:18:20|43712.2|43692.2|43712.2|43692.2|43712.2|43692.2|43712.2|43692.2|4
1640582340000|2021-12-27 05:19:00|43710.5|43690.5|43707.2|43687.2|43710.5|43690.5|43707.2|43687.2|1
1640582350000|2021-12-27 05:19:10|43708|43688|43708|43688|43708|43688|43708|43688|2
1640582360000|2021-12-27 05:19:20|43709.7|43689.7|43709.7|43689.7|43711.4|43691.4|43709.7|43689.7|2
1640582370000|2021-12-27 05:19:30|43708|43688|43708|43688|43708|43688|43708|43688|0
1640582380000|2021-12-27 05:19:40|43713|43693|43713|43693|43713|43693|43713|43693|2
1640582400000|2021-12-27 05:20:00|||||||||1
1640582410000|2021-12-27 05:20:10|||||||||1
1640582420000|2021-12-27 05:20:20|||||||||1
1640582500000|2021-12-27 05:21:40|43710.5|43690.5|43708|43688|43710.5|43690.5|43708|43688|4
1640582520000|2021-12-27 05:22:00|43707.2|43687.2|43707.2|43687.2|43707.2|43687.2|43707.2|43687.2|0
1640582540000|2021-12-27 05:22:20|43708|43688|43708|43688|43708|43688|43708|43688|0
1640582590000|2021-12-27 05:23:10|43710.5|43690.5|43714.7|43694.7|43714.7|43694.7|43710.5|43690.5|1
1640582610000|2021-12-27 05:23:30|43716.4|43696.4|43717.2|43697.2|43717.2|43697.2|43716.4|43696.4|0
1640582620000|2021-12-27 05:23:40|43714.7|43694.7|43714.7|43694.7|43714.7|43694.7|43714.7|43694.7|0
1640582640000|2021-12-27 05:24:00|||||||||2
1640582670000|2021-12-27 05:24:30|43712.2|43692.2|43712.2|43692.2|43713.9|43693.9|43712.2|43692.2|0
1640582680000|2021-12-27 05:24:40|43710.5|43690.5|43710.5|43690.5|43710.5|43690.5|43710.5|43690.5|1
1640582690000|2021-12-27 05:24:50|43709.7|43689.7|43709.7|43689.7|43709.7|43689.7|43709.7|43689.7|1
1640582700000|2021-12-27 05:25:00|43708.9|43688.9|43708.9|43688.9|43708.9|43688.9|43708.9|43688.9|0
1640582710000|2021-12-27 05:25:10|43707.2|43687.2|43707.2|43687.2|43707.2|43687.2|43707.2|43687.2|0
1640582720000|2021-12-27 05:25:20|||||||||1
1640582730000|2021-12-27 05:25:30|43706.3|43686.3|43707.2|43687.2|43707.2|43687.2|43705.5|43685.5|3
1640582740000|2021-12-27 05:25:40|43704.7|43684.7|43704.7|43684.7|43704.7|43684.7|43704.7|43684.7|1
1640582750000|2021-12-27 05:25:50|43706.4|43686.4|43708|43688|43708|43688|43706.4|43686.4|0
1640582760000|2021-12-27 05:26:00|43707.2|43687.2|43707.2|43687.2|43708|43688|43707.2|43687.2|1
1640582780000|2021-12-27 05:26:20|43708|43688|43708|43688|43708|43688|43708|43688|0
1640582810000|2021-12-27 05:26:50|||||||||1
1640582820000|2021-12-27 05:27:00|43707.2|43687.2|43707.2|43687.2|43707.2|43687.2|43707.2|43687.2|0
1640582830000|2021-12-27 05:27:10|||||||||1
1640582840000|2021-12-27 05:27:20|43708|43688|43708|43688|43708|43688|43708|43688|1
1640582850000|2021-12-27 05:27:30|43707.2|43687.2|43707.2|43687.2|43707.2|43687.2|43707.2|43687.2|0
1640582900000|2021-12-27 05:28:20|43708|43688|43708|43688|43708|43688|43708|43688|3
1640582920000|2021-12-27 05:28:40|||||||||1
1640582960000|2021-12-27 05:29:20|43708.8|43688.8|43713|43693|43713|43693|43708.8|43688.8|2
1640582970000|2021-12-27 05:29:30|43715.5|43695.5|43715.5|43695.5|43715.5|43695.5|43715.5|43695.5|3
1640582980000|2021-12-27 05:29:40|43714.7|43694.7|43714.7|43694.7|43714.7|43694.7|43714.7|43694.7|1
1640582990000|2021-12-27 05:29:50|||||||||2
1640583000000|2021-12-27 05:30:00|43713|43693|43688.8|43668.8|43713|43693|43683.8|43663.8|34
1640583010000|2021-12-27 05:30:10|43687.1|43667.1|43683|43663|43688.8|43668.8|43683|43663|1
1640583020000|2021-12-27 05:30:20|43681.3|43661.3|43666.3|43646.3|43683|43663|43665.5|43645.5|17
1640583030000|2021-12-27 05:30:30|43665.5|43645.5|43670.5|43650.5|43670.5|43650.5|43665.5|43645.5|14
1640583040000|2021-12-27 05:30:40|43673|43653|43675.5|43655.5|43675.5|43655.5|43670.5|43650.5|2
1640583050000|2021-12-27 05:30:50|43678|43658|43683|43663|43684.7|43664.7|43678|43658|4
1640583060000|2021-12-27 05:31:00|43681.3|43661.3|43675.5|43655.5|43681.3|43661.3|43675.5|43655.5|9
1640583070000|2021-12-27 05:31:10|43677.2|43657.2|43678|43658|43678|43658|43675.5|43655.5|0
1640583080000|2021-12-27 05:31:20|43679.7|43659.7|43675.5|43655.5|43680.5|43660.5|43675.5|43655.5|3
1640583090000|2021-12-27 05:31:30|||||||||1
1640583100000|2021-12-27 05:31:40|43678|43658|43684.7|43664.7|43684.7|43664.7|43678|43658|9
1640583110000|2021-12-27 05:31:50|43685.5|43665.5|43689.7|43669.7|43690.5|43670.5|43685.5|43665.5|1
1640583120000|2021-12-27 05:32:00|43692.2|43672.2|43698|43678|43698|43678|43692.2|43672.2|5
1640583130000|2021-12-27 05:32:10|43700.5|43680.5|43693.8|43673.8|43700.5|43680.5|43693.8|43673.8|1
1640583140000|2021-12-27 05:32:20|43691.3|43671.3|43693|43673|43693|43673|43691.3|43671.3|3
1640583150000|2021-12-27 05:32:30|43690.5|43670.5|43695.5|43675.5|43695.5|43675.5|43690.5|43670.5|5
1640583160000|2021-12-27 05:32:40|43694.7|43674.7|43695.5|43675.5|43695.5|43675.5|43692.2|43672.2|0
1640583170000|2021-12-27 05:32:50|43694.7|43674.7|43693|43673|43694.7|43674.7|43693|43673|2
1640583180000|2021-12-27 05:33:00|43690.5|43670.5|43690.5|43670.5|43695.5|43675.5|43690.5|43670.5|5
1640583190000|2021-12-27 05:33:10|43688.8|43668.8|43685.5|43665.5|43688.8|43668.8|43685.5|43665.5|4
1640583200000|2021-12-27 05:33:20|43683.8|43663.8|43683.8|43663.8|43683.8|43663.8|43683.8|43663.8|3
1640583210000|2021-12-27 05:33:30|43683|43663|43680.5|43660.5|43684.7|43664.7|43680.5|43660.5|2
1640583220000|2021-12-27 05:33:40|43684.7|43664.7|43684.7|43664.7|43684.7|43664.7|43684.7|43664.7|0
1640583240000|2021-12-27 05:34:00|43680.5|43660.5|43685.5|43665.5|43685.5|43665.5|43680.5|43660.5|2
1640583250000|2021-12-27 05:34:10|43687.2|43667.2|43688|43668|43688|43668|43687.2|43667.2|0
1640583260000|2021-12-27 05:34:20|43685.5|43665.5|43685.5|43665.5|43685.5|43665.5|43685.5|43665.5|3
1640583280000|2021-12-27 05:34:40|43684.7|43664.7|43684.7|43664.7|43685.5|43665.5|43684.7|43664.7|1
1640583290000|2021-12-27 05:34:50|43688|43668|43684.7|43664.7|43688|43668|43683|43663|1
1640583300000|2021-12-27 05:35:00|43680.5|43660.5|43686.3|43666.3|43687.2|43667.2|43680.5|43660.5|3
1640583310000|2021-12-27 05:35:10|43685.5|43665.5|43683|43663|43688|43668|43683|43663|3
1640583320000|2021-12-27 05:35:20|43680.5|43660.5|43676.3|43656.3|43680.5|43660.5|43676.3|43656.3|5
1640583330000|2021-12-27 05:35:30|43678|43658|43683|43663|43683|43663|43678|43658|3
1640583340000|2021-12-27 05:35:40|||||||||2
1640583360000|2021-12-27 05:36:00|43684.7|43664.7|43693|43673|43693|43673|43684.7|43664.7|4
1640583370000|2021-12-27 05:36:10|43694.7|43674.7|43695.5|43675.5|43698|43678|43694.7|43674.7|10
1640583380000|2021-12-27 05:36:20|43693|43673|43693|43673|43693|43673|43693|43673|2
1640583400000|2021-12-27 05:36:40|||||||||2
1640583410000|2021-12-27 05:36:50|43689.7|43669.7|43689.7|43669.7|43689.7|43669.7|43689.7|43669.7|2
1640583420000|2021-12-27 05:37:00|43688|43668|43690.5|43670.5|43690.5|43670.5|43688|43668|1
1640583440000|2021-12-27 05:37:20|43693.9|43673.9|43693.9|43673.9|43693.9|43673.9|43693.9|43673.9|1
1640583450000|2021-12-27 05:37:30|43695.5|43675.5|43695.5|43675.5|43695.5|43675.5|43695.5|43675.5|1
1640583460000|2021-12-27 05:37:40|43698|43678|43698|43678|43700.5|43680.5|43695.5|43675.5|2
1640583470000|2021-12-27 05:37:50|43699.7|43679.7|43698|43678|43699.7|43679.7|43698|43678|0
1640583490000|2021-12-27 05:38:10|43700.5|43680.5|43704.7|43684.7|43704.7|43684.7|43700.5|43680.5|6
1640583500000|2021-12-27 05:38:20|43703|43683|43703|43683|43703|43683|43703|43683|0
1640583510000|2021-12-27 05:38:30|43701.3|43681.3|43700.5|43680.5|43701.3|43681.3|43700.5|43680.5|0
1640583520000|2021-12-27 05:38:40|43702.2|43682.2|43700.5|43680.5|43703|43683|43700.5|43680.5|0
1640583530000|2021-12-27 05:38:50|43703|43683|43703|43683|43703|43683|43703|43683|0
1640583540000|2021-12-27 05:39:00|43700.5|43680.5|43703|43683|43703|43683|43700.5|43680.5|2
1640583560000|2021-12-27 05:39:20|43700.5|43680.5|43700.5|43680.5|43700.5|43680.5|43700.5|43680.5|1
1640583580000|2021-12-27 05:39:40|43698.8|43678.8|43695.5|43675.5|43698.8|43678.8|43695.5|43675.5|5
1640583600000|2021-12-27 05:40:00|43694.7|43674.7|43694.7|43674.7|43694.7|43674.7|43694.7|43674.7|1
1640583610000|2021-12-27 05:40:10|43695.5|43675.5|43693|43673|43695.5|43675.5|43693|43673|4
1640583620000|2021-12-27 05:40:20|43690.5|43670.5|43690.5|43670.5|43690.5|43670.5|43690.5|43670.5|1
1640583650000|2021-12-27 05:40:50|43692.2|43672.2|43693|43673|43693|43673|43692.2|43672.2|0
1640583660000|2021-12-27 05:41:00|43690.5|43670.5|43688|43668|43690.5|43670.5|43688|43668|1
1640583670000|2021-12-27 05:41:10|43686.3|43666.3|43683.8|43663.8|43686.3|43666.3|43683.8|43663.8|4
1640583680000|2021-12-27 05:41:20|43682|43662|43678|43658|43682|43662|43678|43658|0
1640583690000|2021-12-27 05:41:30|43676.3|43656.3|43675.5|43655.5|43676.3|43656.3|43675.5|43655.5|0
1640583710000|2021-12-27 05:41:50|43673|43653|43673|43653|43673|43653|43673|43653|0
1640583720000|2021-12-27 05:42:00|43674.7|43654.7|43677.2|43657.2|43677.2|43657.2|43674.7|43654.7|0
1640583730000|2021-12-27 05:42:10|||||||||2
1640583740000|2021-12-27 05:42:20|43679.7|43659.7|43685.5|43665.5|43685.5|43665.5|43679.7|43659.7|0
1640583750000|2021-12-27 05:42:30|43688|43668|43688|43668|43688|43668|43688|43668|0
1640583760000|2021-12-27 05:42:40|43685.5|43665.5|43685.5|43665.5|43685.5|43665.5|43685.5|43665.5|0
1640583790000|2021-12-27 05:43:10|||||||||3
1640583800000|2021-12-27 05:43:20|43683.8|43663.8|43683.8|43663.8|43685.5|43665.5|43683.8|43663.8|0
1640583840000|2021-12-27 05:44:00|43683|43663|43684.7|43664.7|43684.7|43664.7|43683|43663|1
1640583850000|2021-12-27 05:44:10|43683|43663|43680.5|43660.5|43683|43663|43680.5|43660.5|0
1640583880000|2021-12-27 05:44:40|43678|43658|43680.5|43660.5|43680.5|43660.5|43676.3|43656.3|0
1640583890000|2021-12-27 05:44:50|43683.8|43663.8|43683.8|43663.8|43683.8|43663.8|43683.8|43663.8|1
1640583900000|2021-12-27 05:45:00|43683|43663|43683|43663|43683|43663|43683|43663|1
1640583910000|2021-12-27 05:45:10|43684.7|43664.7|43684.7|43664.7|43685.5|43665.5|43680.5|43660.5|1
1640583920000|2021-12-27 05:45:20|43683|43663|43690.5|43670.5|43690.5|43670.5|43683|43663|4
1640583930000|2021-12-27 05:45:30|43688.8|43668.8|43688|43668|43688.8|43668.8|43688|43668|0
1640583940000|2021-12-27 05:45:40|43687.2|43667.2|43689.7|43669.7|43689.7|43669.7|43687.2|43667.2|1
1640583950000|2021-12-27 05:45:50|43688|43668|43687.2|43667.2|43688|43668|43687.2|43667.2|4
1640583960000|2021-12-27 05:46:00|43688|43668|43685.5|43665.5|43688|43668|43684.7|43664.7|1
1640583970000|2021-12-27 05:46:10|43688|43668|43688|43668|43688|43668|43688|43668|5
1640583990000|2021-12-27 05:46:30|43690.5|43670.5|43693|43673|43695.5|43675.5|43690.5|43670.5|3
1640584000000|2021-12-27 05:46:40|43694.7|43674.7|43698|43678|43698|43678|43694.7|43674.7|4
1640584010000|2021-12-27 05:46:50|43695.5|43675.5|43698.8|43678.8|43700.5|43680.5|43695.5|43675.5|0
1640584020000|2021-12-27 05:47:00|43698|43678|43695.5|43675.5|43698|43678|43695.5|43675.5|0
1640584030000|2021-12-27 05:47:10|43694.7|43674.7|43693|43673|43694.7|43674.7|43693|43673|0
1640584060000|2021-12-27 05:47:40|||||||||2
1640584140000|2021-12-27 05:49:00|43692.2|43672.2|43692.2|43672.2|43692.2|43672.2|43692.2|43672.2|0
1640584160000|2021-12-27 05:49:20|43690.5|43670.5|43690.5|43670.5|43690.5|43670.5|43690.5|43670.5|2
1640584170000|2021-12-27 05:49:30|43688|43668|43688|43668|43688|43668|43688|43668|0
1640584180000|2021-12-27 05:49:40|43693|43673|43695.5|43675.5|43695.5|43675.5|43693|43673|1
1640584190000|2021-12-27 05:49:50|43698|43678|43698|43678|43698|43678|43698|43678|2
1640584200000|2021-12-27 05:50:00|43700.5|43680.5|43700.5|43680.5|43700.5|43680.5|43700.5|43680.5|2
1640584220000|2021-12-27 05:50:20|43695.5|43675.5|43695.5|43675.5|43695.5|43675.5|43695.5|43675.5|0
1640584230000|2021-12-27 05:50:30|43697.2|43677.2|43696.3|43676.3|43697.2|43677.2|43696.3|43676.3|2
1640584240000|2021-12-27 05:50:40|43697.2|43677.2|43695.5|43675.5|43698|43678|43695.5|43675.5|0
1640584250000|2021-12-27 05:50:50|43697.2|43677.2|43698|43678|43698|43678|43697.2|43677.2|0
1640584260000|2021-12-27 05:51:00|43696.3|43676.3|43695.5|43675.5|43696.3|43676.3|43695.5|43675.5|2
1640584280000|2021-12-27 05:51:20|43693|43673|43690.5|43670.5|43693|43673|43688.8|43668.8|7
1640584290000|2021-12-27 05:51:30|43688.8|43668.8|43683|43663|43690.5|43670.5|43683|43663|8
1640584300000|2021-12-27 05:51:40|43681.3|43661.3|43680.5|43660.5|43681.3|43661.3|43678|43658|0
1640584310000|2021-12-27 05:51:50|43678.8|43658.8|43678|43658|43678.8|43658.8|43678|43658|0
1640584320000|2021-12-27 05:52:00|43675.5|43655.5|43675.5|43655.5|43675.5|43655.5|43675.5|43655.5|1
1640584330000|2021-12-27 05:52:10|43673.8|43653.8|43675.5|43655.5|43675.5|43655.5|43673|43653|1
1640584340000|2021-12-27 05:52:20|43673.8|43653.8|43673|43653|43673.8|43653.8|43673|43653|3
1640584350000|2021-12-27 05:52:30|43674.7|43654.7|43674.7|43654.7|43675.5|43655.5|43673|43653|5
1640584360000|2021-12-27 05:52:40|43675.5|43655.5|43675.5|43655.5|43675.5|43655.5|43673|43653|3
1640584370000|2021-12-27 05:52:50|43678|43658|43678|43658|43678|43658|43678|43658|4
1640584380000|2021-12-27 05:53:00|43680.5|43660.5|43682.2|43662.2|43683|43663|43680.5|43660.5|4
1640584390000|2021-12-27 05:53:10|43680.5|43660.5|43680.5|43660.5|43682.2|43662.2|43680.5|43660.5|4
1640584400000|2021-12-27 05:53:20|||||||||1
1640584410000|2021-12-27 05:53:30|||||||||3
1640584420000|2021-12-27 05:53:40|43678.8|43658.8|43673.8|43653.8|43678.8|43658.8|43673.8|43653.8|4
1640584430000|2021-12-27 05:53:50|43672.2|43652.2|43669.7|43649.7|43672.2|43652.2|43669.7|43649.7|1
1640584440000|2021-12-27 05:54:00|43668|43648|43665.5|43645.5|43668|43648|43665.5|43645.5|2
1640584470000|2021-12-27 05:54:30|||||||||1
1640584480000|2021-12-27 05:54:40|43663.8|43643.8|43658|43638|43663.8|43643.8|43658|43638|17
1640584490000|2021-12-27 05:54:50|43658.8|43638.8|43655.5|43635.5|43658.8|43638.8|43653.8|43633.8|5
1640584500000|2021-12-27 05:55:00|43657.2|43637.2|43665.5|43645.5|43665.5|43645.5|43657.2|43637.2|4
1640584510000|2021-12-27 05:55:10|43670.5|43650.5|43677.2|43657.2|43677.2|43657.2|43670.5|43650.5|3
1640584520000|2021-12-27 05:55:20|43675.5|43655.5|43675.5|43655.5|43675.5|43655.5|43675.5|43655.5|0
1640584530000|2021-12-27 05:55:30|43678|43658|43680.5|43660.5|43680.5|43660.5|43678|43658|2
1640584550000|2021-12-27 05:55:50|43681.2|43661.2|43683.7|43663.7|43683.7|43663.7|43681.2|43661.2|3
1640584560000|2021-12-27 05:56:00|43685.5|43665.5|43685.5|43665.5|43685.5|43665.5|43685.5|43665.5|3
1640584570000|2021-12-27 05:56:10|43688|43668|43689.7|43669.7|43689.7|43669.7|43688|43668|7
1640584580000|2021-12-27 05:56:20|43692.2|43672.2|43694.7|43674.7|43694.7|43674.7|43692.2|43672.2|2
1640584590000|2021-12-27 05:56:30|43693|43673|43695.5|43675.5|43698|43678|43692.2|43672.2|6
1640584600000|2021-12-27 05:56:40|43697.2|43677.2|43698|43678|43698|43678|43695.5|43675.5|3
1640584610000|2021-12-27 05:56:50|43695.5|43675.5|43695.5|43675.5|43695.5|43675.5|43695.5|43675.5|4
1640584620000|2021-12-27 05:57:00|43693|43673|43688.7|43668.7|43693|43673|43688.7|43668.7|5
1640584630000|2021-12-27 05:57:10|43688|43668|43680.5|43660.5|43688|43668|43680.5|43660.5|1
1640584650000|2021-12-27 05:57:30|43678|43658|43673|43653|43678|43658|43673|43653|0
1640584670000|2021-12-27 05:57:50|43675.5|43655.5|43673.7|43653.7|43675.5|43655.5|43673.7|43653.7|0
1640584680000|2021-12-27 05:58:00|43673|43653|43675.5|43655.5|43675.5|43655.5|43673|43653|1
1640584690000|2021-12-27 05:58:10|43673|43653|43670.5|43650.5|43673|43653|43670.5|43650.5|1
1640584700000|2021-12-27 05:58:20|||||||||1
1640584710000|2021-12-27 05:58:30|||||||||2
1640584720000|2021-12-27 05:58:40|43668.7|43648.7|43668.7|43648.7|43668.7|43648.7|43668.7|43648.7|1
1640584730000|2021-12-27 05:58:50|43667|43647|43663.7|43643.7|43667|43647|43663.7|43643.7|0
1640584750000|2021-12-27 05:59:10|43661.2|43641.2|43663.7|43643.7|43663.7|43643.7|43661.2|43641.2|0
1640584760000|2021-12-27 05:59:20|43665.5|43645.5|43665.5|43645.5|43665.5|43645.5|43665.5|43645.5|2
1640584770000|2021-12-27 05:59:30|43663|43643|43660.5|43640.5|43663|43643|43660.5|43640.5|1
1640584780000|2021-12-27 05:59:40|43662.2|43642.2|43665.5|43645.5|43665.5|43645.5|43662.2|43642.2|2
1640584790000|2021-12-27 05:59:50|43663.7|43643.7|43663|43643|43663.7|43643.7|43663|43643|0
1640584800000|2021-12-27 06:00:00|43665.5|43645.5|43663|43643|43665.5|43645.5|43663|43643|9
1640584810000|2021-12-27 06:00:10|43658|43638|43650.5|43630.5|43658|43638|43650.5|43630.5|14
1640584820000|2021-12-27 06:00:20|43649.7|43629.7|43635.5|43615.5|43649.7|43629.7|43635.5|43615.5|24
1640584830000|2021-12-27 06:00:30|43633.7|43613.7|43635.5|43615.5|43635.5|43615.5|43633|43613|1
1640584840000|2021-12-27 06:00:40|43637.2|43617.2|43638|43618|43638|43618|43637.2|43617.2|6
1640584850000|2021-12-27 06:00:50|43643|43623|43643|43623|43643|43623|43643|43623|3
1640584860000|2021-12-27 06:01:00|43640.5|43620.5|43640.5|43620.5|43640.5|43620.5|43640.5|43620.5|4
1640584870000|2021-12-27 06:01:10|43638.7|43618.7|43640.5|43620.5|43640.5|43620.5|43638|43618|1
1640584890000|2021-12-27 06:01:30|43642.2|43622.2|43640.5|43620.5|43642.2|43622.2|43640.5|43620.5|0
1640584910000|2021-12-27 06:01:50|43642.2|43622.2|43645.5|43625.5|43645.5|43625.5|43642.2|43622.2|3
1640584920000|2021-12-27 06:02:00|43643.7|43623.7|43643|43623|43648|43628|43643|43623|2
1640584930000|2021-12-27 06:02:10|43641.2|43621.2|43640.5|43620.5|43641.2|43621.2|43640.5|43620.5|2
1640584950000|2021-12-27 06:02:30|43638|43618|43638|43618|43640.5|43620.5|43638|43618|0
1640584960000|2021-12-27 06:02:40|43636.2|43616.2|43635.5|43615.5|43636.2|43616.2|43635.5|43615.5|0
1640584970000|2021-12-27 06:02:50|43633.7|43613.7|43630.5|43610.5|43635.5|43615.5|43630.5|43610.5|4
1640584980000|2021-12-27 06:03:00|43632.2|43612.2|43633|43613|43633|43613|43632.2|43612.2|9
1640584990000|2021-12-27 06:03:10|43628|43608|43630.5|43610.5|43630.5|43610.5|43628|43608|7
1640585000000|2021-12-27 06:03:20|43632.2|43612.2|43633|43613|43633|43613|43632.2|43612.2|0
1640585010000|2021-12-27 06:03:30|||||||||6
1640585030000|2021-12-27 06:03:50|43634.7|43614.7|43633|43613|43634.7|43614.7|43633|43613|0
1640585060000|2021-12-27 06:04:20|43631.2|43611.2|43631.2|43611.2|43631.2|43611.2|43631.2|43611.2|0
1640585090000|2021-12-27 06:04:50|43629.7|43609.7|43618|43598|43629.7|43609.7|43615.5|43595.5|15
1640585100000|2021-12-27 06:05:00|43617.2|43597.2|43623|43603|43623|43603|43615.5|43595.5|7
1640585110000|2021-12-27 06:05:10|43624.7|43604.7|43630.5|43610.5|43630.5|43610.5|43624.7|43604.7|4
1640585130000|2021-12-27 06:05:30|43632.2|43612.2|43633|43613|43633|43613|43632.2|43612.2|0
1640585140000|2021-12-27 06:05:40|||||||||1
1640585150000|2021-12-27 06:05:50|||||||||1
1640585160000|2021-12-27 06:06:00|43630.5|43610.5|43630.5|43610.5|43630.5|43610.5|43630.5|43610.5|3
1640585170000|2021-12-27 06:06:10|43632.2|43612.2|43633.7|43613.7|43633.7|43613.7|43632.2|43612.2|2
1640585200000|2021-12-27 06:06:40|43635.5|43615.5|43636.2|43616.2|43636.2|43616.2|43635.5|43615.5|0
1640585210000|2021-12-27 06:06:50|43633|43613|43633|43613|43638|43618|43633|43613|5
1640585240000|2021-12-27 06:07:20|43628|43608|43628|43608|43628|43608|43628|43608|3
1640585250000|2021-12-27 06:07:30|43623.7|43603.7|43623.7|43603.7|43623.7|43603.7|43623.7|43603.7|2
1640585260000|2021-12-27 06:07:40|43625.5|43605.5|43623|43603|43625.5|43605.5|43623|43603|2
1640585290000|2021-12-27 06:08:10|43621.2|43601.2|43623|43603|43623|43603|43621.2|43601.2|7
1640585300000|2021-12-27 06:08:20|43624.7|43604.7|43628|43608|43628|43608|43624.7|43604.7|0
1640585310000|2021-12-27 06:08:30|43626.2|43606.2|43625.5|43605.5|43626.2|43606.2|43625.5|43605.5|2
1640585320000|2021-12-27 06:08:40|||||||||1
1640585330000|2021-12-27 06:08:50|43628|43608|43628|43608|43628|43608|43628|43608|0
1640585340000|2021-12-27 06:09:00|43627.2|43607.2|43625.5|43605.5|43629.7|43609.7|43625.5|43605.5|0
1640585350000|2021-12-27 06:09:10|43627.2|43607.2|43630.5|43610.5|43630.5|43610.5|43627.2|43607.2|1
1640585360000|2021-12-27 06:09:20|||||||||1
1640585370000|2021-12-27 06:09:30|43625.5|43605.5|43625.5|43605.5|43625.5|43605.5|43625.5|43605.5|0
1640585380000|2021-12-27 06:09:40|43629.7|43609.7|43625.5|43605.5|43629.7|43609.7|43625.5|43605.5|5
1640585390000|2021-12-27 06:09:50|||||||||2
1640585400000|2021-12-27 06:10:00|43621.2|43601.2|43620.5|43600.5|43621.2|43601.2|43620.5|43600.5|1
1640585420000|2021-12-27 06:10:20|43624.7|43604.7|43623|43603|43625.5|43605.5|43623|43603|0
1640585430000|2021-12-27 06:10:30|43620.5|43600.5|43620.5|43600.5|43620.5|43600.5|43620.5|43600.5|1
1640585440000|2021-12-27 06:10:40|43618.7|43598.7|43618.7|43598.7|43618.7|43598.7|43618.7|43598.7|0
1640585450000|2021-12-27 06:10:50|43618|43598|43618|43598|43618|43598|43618|43598|3
1640585460000|2021-12-27 06:11:00|43620.5|43600.5|43623|43603|43623|43603|43620.5|43600.5|4
1640585470000|2021-12-27 06:11:10|43619.7|43599.7|43618|43598|43620.5|43600.5|43618|43598|3
1640585480000|2021-12-27 06:11:20|43623|43603|43618|43598|43623|43603|43618|43598|2
1640585490000|2021-12-27 06:11:30|43613.7|43593.7|43611.2|43591.2|43613.7|43593.7|43611.2|43591.2|5
1640585500000|2021-12-27 06:11:40|43613|43593|43608|43588|43613|43593|43608|43588|6
1640585510000|2021-12-27 06:11:50|43605.5|43585.5|43603|43583|43605.5|43585.5|43603|43583|1
1640585520000|2021-12-27 06:12:00|43601.2|43581.2|43600.5|43580.5|43601.2|43581.2|43600.5|43580.5|3
1640585530000|2021-12-27 06:12:10|43603|43583|43604.7|43584.7|43604.7|43584.7|43603|43583|4
1640585540000|2021-12-27 06:12:20|43603|43583|43608|43588|43608|43588|43603|43583|1
1640585550000|2021-12-27 06:12:30|43607.2|43587.2|43605.5|43585.5|43608|43588|43605.5|43585.5|2
1640585560000|2021-12-27 06:12:40|||||||||1
1640585570000|2021-12-27 06:12:50|43603.7|43583.7|43603|43583|43603.7|43583.7|43603|43583|0
1640585580000|2021-12-27 06:13:00|43599.7|43579.7|43600.5|43580.5|43600.5|43580.5|43599.7|43579.7|6
1640585590000|2021-12-27 06:13:10|43602.2|43582.2|43602.9|43582.9|43603|43583|43602.2|43582.2|1
1640585610000|2021-12-27 06:13:30|43600.4|43580.4|43600.4|43580.4|43600.4|43580.4|43600.4|43580.4|6
1640585620000|2021-12-27 06:13:40|43602.2|43582.2|43600.4|43580.4|43602.9|43582.9|43600.4|43580.4|1
1640585630000|2021-12-27 06:13:50|43601.2|43581.2|43600.4|43580.4|43601.2|43581.2|43600.4|43580.4|0
1640585640000|2021-12-27 06:14:00|43602.2|43582.2|43600.4|43580.4|43602.9|43582.9|43600.4|43580.4|1
1640585650000|2021-12-27 06:14:10|43599.7|43579.7|43599.7|43579.7|43599.7|43579.7|43599.7|43579.7|3
1640585660000|2021-12-27 06:14:20|43597.9|43577.9|43594.5|43574.5|43597.9|43577.9|43594.5|43574.5|8
1640585670000|2021-12-27 06:14:30|43591.2|43571.2|43591.2|43571.2|43591.2|43571.2|43591.2|43571.2|0
1640585680000|2021-12-27 06:14:40|43586.4|43566.4|43586.4|43566.4|43587.2|43567.2|43586.4|43566.4|6
1640585690000|2021-12-27 06:14:50|43587.9|43567.9|43584.7|43564.7|43587.9|43567.9|43584.7|43564.7|2
1640585700000|2021-12-27 06:15:00|43582.9|43562.9|43584.7|43564.7|43584.7|43564.7|43580.4|43560.4|2
1640585710000|2021-12-27 06:15:10|43585.4|43565.4|43585.4|43565.4|43587.2|43567.2|43585.4|43565.4|3
1640585720000|2021-12-27 06:15:20|43583.7|43563.7|43583.7|43563.7|43583.7|43563.7|43583.7|43563.7|4
1640585730000|2021-12-27 06:15:30|43585.4|43565.4|43587.9|43567.9|43587.9|43567.9|43585.4|43565.4|2
1640585740000|2021-12-27 06:15:40|43586.2|43566.2|43585.4|43565.4|43586.2|43566.2|43585.4|43565.4|1
1640585750000|2021-12-27 06:15:50|||||||||2
1640585770000|2021-12-27 06:16:10|43587.9|43567.9|43589.7|43569.7|43589.7|43569.7|43587.9|43567.9|1
1640585780000|2021-12-27 06:16:20|43590.4|43570.4|43590.4|43570.4|43590.4|43570.4|43590.4|43570.4|0
1640585790000|2021-12-27 06:16:30|43589.7|43569.7|43587.9|43567.9|43589.7|43569.7|43587.2|43567.2|6
1640585800000|2021-12-27 06:16:40|43587.2|43567.2|43587.2|43567.2|43587.2|43567.2|43587.2|43567.2|3
1640585810000|2021-12-27 06:16:50|43586.4|43566.4|43575.4|43555.4|43586.4|43566.4|43575.4|43555.4|10
1640585820000|2021-12-27 06:17:00|43574.7|43554.7|43577.9|43557.9|43577.9|43557.9|43574.7|43554.7|12
1640585830000|2021-12-27 06:17:10|43574.7|43554.7|43575.4|43555.4|43575.4|43555.4|43574.7|43554.7|6
1640585850000|2021-12-27 06:17:30|43577.9|43557.9|43582.9|43562.9|43583.7|43563.7|43577.9|43557.9|2
1640585860000|2021-12-27 06:17:40|43580.4|43560.4|43576.2|43556.2|43580.4|43560.4|43576.2|43556.2|1
1640585870000|2021-12-27 06:17:50|43578.7|43558.7|43575.4|43555.4|43578.7|43558.7|43573.7|43553.7|7
1640585880000|2021-12-27 06:18:00|43577.2|43557.2|43583.9|43563.9|43583.9|43563.9|43577.2|43557.2|3
1640585890000|2021-12-27 06:18:10|43582.2|43562.2|43583.9|43563.9|43583.9|43563.9|43582.2|43562.2|1
1640585910000|2021-12-27 06:18:30|43585.6|43565.6|43587.2|43567.2|43587.2|43567.2|43583.9|43563.9|4
1640585920000|2021-12-27 06:18:40|43584.7|43564.7|43585.4|43565.4|43585.4|43565.4|43584.7|43564.7|1
1640585930000|2021-12-27 06:18:50|43582.9|43562.9|43584.7|43564.7|43587.2|43567.2|43582.9|43562.9|1
1640585950000|2021-12-27 06:19:10|43582.9|43562.9|43580.4|43560.4|43582.9|43562.9|43580.4|43560.4|3
1640585960000|2021-12-27 06:19:20|43578.7|43558.7|43577.9|43557.9|43578.7|43558.7|43577.9|43557.9|3
1640585970000|2021-12-27 06:19:30|43576.2|43556.2|43575.4|43555.4|43577.9|43557.9|43575.4|43555.4|1
1640585980000|2021-12-27 06:19:40|43579.7|43559.7|43579.7|43559.7|43579.7|43559.7|43579.7|43559.7|1
1640585990000|2021-12-27 06:19:50|43582.2|43562.2|43583.7|43563.7|43583.7|43563.7|43582.2|43562.2|0
1640586000000|2021-12-27 06:20:00|43582.9|43562.9|43582.9|43562.9|43582.9|43562.9|43582.9|43562.9|0
1640586020000|2021-12-27 06:20:20|43581.2|43561.2|43580.4|43560.4|43581.2|43561.2|43580.4|43560.4|1
1640586030000|2021-12-27 06:20:30|43582.2|43562.2|43582.9|43562.9|43582.9|43562.9|43582.2|43562.2|1
1640586050000|2021-12-27 06:20:50|43581.2|43561.2|43580.4|43560.4|43581.2|43561.2|43580.4|43560.4|1
1640586060000|2021-12-27 06:21:00|43582.9|43562.9|43582.9|43562.9|43582.9|43562.9|43582.9|43562.9|2
1640586070000|2021-12-27 06:21:10|43586.4|43566.4|43586.4|43566.4|43586.4|43566.4|43586.4|43566.4|7
1640586080000|2021-12-27 06:21:20|43592.9|43572.9|43592.9|43572.9|43592.9|43572.9|43592.9|43572.9|2
1640586090000|2021-12-27 06:21:30|43597.9|43577.9|43592.9|43572.9|43597.9|43577.9|43592.9|43572.9|26
1640586100000|2021-12-27 06:21:40|43591.2|43571.2|43590.4|43570.4|43591.2|43571.2|43590.4|43570.4|3
1640586110000|2021-12-27 06:21:50|43587.2|43567.2|43587.2|43567.2|43587.2|43567.2|43587.2|43567.2|4
1640586120000|2021-12-27 06:22:00|43587.9|43567.9|43587.9|43567.9|43587.9|43567.9|43586.2|43566.2|1
1640586130000|2021-12-27 06:22:10|43585.4|43565.4|43582.9|43562.9|43585.4|43565.4|43582.9|43562.9|2
1640586140000|2021-12-27 06:22:20|43584.7|43564.7|43580.4|43560.4|43584.7|43564.7|43580.4|43560.4|2
1640586150000|2021-12-27 06:22:30|43582.9|43562.9|43584.7|43564.7|43584.7|43564.7|43582.9|43562.9|0
1640586160000|2021-12-27 06:22:40|43585.4|43565.4|43585.4|43565.4|43587.9|43567.9|43585.4|43565.4|0
1640586170000|2021-12-27 06:22:50|||||||||2
1640586180000|2021-12-27 06:23:00|||||||||2
1640586190000|2021-12-27 06:23:10|43587.2|43567.2|43587.9|43567.9|43587.9|43567.9|43587.2|43567.2|2
1640586200000|2021-12-27 06:23:20|43590.4|43570.4|43592.2|43572.2|43592.2|43572.2|43590.4|43570.4|2
1640586210000|2021-12-27 06:23:30|43593.9|43573.9|43593.9|43573.9|43593.9|43573.9|43593.9|43573.9|0
1640586230000|2021-12-27 06:23:50|43595.6|43575.6|43593.9|43573.9|43596.4|43576.4|43593.9|43573.9|1
1640586240000|2021-12-27 06:24:00|||||||||3
1640586260000|2021-12-27 06:24:20|43588.9|43568.9|43589.7|43569.7|43589.7|43569.7|43588.9|43568.9|3
1640586270000|2021-12-27 06:24:30|43588.9|43568.9|43586.4|43566.4|43589.7|43569.7|43586.4|43566.4|0
1640586280000|2021-12-27 06:24:40|43584.7|43564.7|43582.9|43562.9|43584.7|43564.7|43580.4|43560.4|2
1640586300000|2021-12-27 06:25:00|||||||||1
1640586320000|2021-12-27 06:25:20|43579.7|43559.7|43580.4|43560.4|43580.4|43560.4|43579.7|43559.7|2
1640586360000|2021-12-27 06:26:00|43577.9|43557.9|43577.9|43557.9|43577.9|43557.9|43577.9|43557.9|0
1640586370000|2021-12-27 06:26:10|43575.4|43555.4|43574.7|43554.7|43575.4|43555.4|43574.7|43554.7|13
1640586380000|2021-12-27 06:26:20|43572.2|43552.2|43572.2|43552.2|43572.2|43552.2|43572.2|43552.2|1
1640586390000|2021-12-27 06:26:30|43574.7|43554.7|43572.9|43552.9|43575.4|43555.4|43572.9|43552.9|2
1640586400000|2021-12-27 06:26:40|43571.2|43551.2|43571.2|43551.2|43571.2|43551.2|43571.2|43551.2|1
1640586420000|2021-12-27 06:27:00|43570.4|43550.4|43570.4|43550.4|43570.4|43550.4|43570.4|43550.4|1
1640586470000|2021-12-27 06:27:50|43558.6|43538.6|43552|43532|43558.6|43538.6|43552|43532|9
1640586480000|2021-12-27 06:28:00|||||||||6
1640586490000|2021-12-27 06:28:10|43551.2|43531.2|43549.5|43529.5|43551.2|43531.2|43549.5|43529.5|4
1640586520000|2021-12-27 06:28:40|43548.7|43528.7|43547|43527|43548.7|43528.7|43547|43527|0
1640586530000|2021-12-27 06:28:50|43542.9|43522.9|43540.4|43520.4|43542.9|43522.9|43540.4|43520.4|3
1640586540000|2021-12-27 06:29:00|43535.4|43515.4|43532.9|43512.9|43535.4|43515.4|43532.9|43512.9|8
1640586550000|2021-12-27 06:29:10|43530.4|43510.4|43525.4|43505.4|43530.4|43510.4|43525.4|43505.4|6
1640586560000|2021-12-27 06:29:20|43527.2|43507.2|43529.7|43509.7|43532.2|43512.2|43525.4|43505.4|10
1640586570000|2021-12-27 06:29:30|43527.9|43507.9|43530.4|43510.4|43532.9|43512.9|43525.4|43505.4|4
1640586580000|2021-12-27 06:29:40|43532.2|43512.2|43531.2|43511.2|43533.7|43513.7|43530.4|43510.4|4
1640586590000|2021-12-27 06:29:50|43532.9|43512.9|43530.4|43510.4|43532.9|43512.9|43530.4|43510.4|2
1640586600000|2021-12-27 06:30:00|43532.9|43512.9|43533.7|43513.7|43533.7|43513.7|43528.7|43508.7|5
1640586610000|2021-12-27 06:30:10|43542.9|43522.9|43542.9|43522.9|43542.9|43522.9|43542.9|43522.9|2
1640586620000|2021-12-27 06:30:20|43545.4|43525.4|43543.7|43523.7|43545.4|43525.4|43540.4|43520.4|5
1640586630000|2021-12-27 06:30:30|43547.9|43527.9|43552.9|43532.9|43552.9|43532.9|43547.9|43527.9|12
1640586640000|2021-12-27 06:30:40|43550.4|43530.4|43550.4|43530.4|43550.4|43530.4|43547.9|43527.9|2
1640586650000|2021-12-27 06:30:50|43552.9|43532.9|43549.6|43529.6|43554.6|43534.6|43549.6|43529.6|2
1640586660000|2021-12-27 06:31:00|43547.9|43527.9|43547.9|43527.9|43547.9|43527.9|43547.9|43527.9|6
1640586670000|2021-12-27 06:31:10|43550.4|43530.4|43547.9|43527.9|43550.4|43530.4|43545.4|43525.4|5
1640586680000|2021-12-27 06:31:20|43546.2|43526.2|43547.9|43527.9|43550.4|43530.4|43545.4|43525.4|2
1640586690000|2021-12-27 06:31:30|43549.6|43529.6|43555.4|43535.4|43555.4|43535.4|43549.6|43529.6|2
1640586700000|2021-12-27 06:31:40|43557.9|43537.9|43545.4|43525.4|43557.9|43537.9|43545.4|43525.4|12
1640586710000|2021-12-27 06:31:50|43544.6|43524.6|43542.9|43522.9|43544.6|43524.6|43542.9|43522.9|1
1640586720000|2021-12-27 06:32:00|43542.1|43522.1|43542.9|43522.9|43542.9|43522.9|43540.4|43520.4|1
1640586730000|2021-12-27 06:32:10|43545.4|43525.4|43540.4|43520.4|43545.4|43525.4|43540.4|43520.4|1
1640586750000|2021-12-27 06:32:30|43537.9|43517.9|43527.9|43507.9|43537.9|43517.9|43527.9|43507.9|9
1640586760000|2021-12-27 06:32:40|43526.2|43506.2|43522.9|43502.9|43527.9|43507.9|43520.4|43500.4|4
1640586770000|2021-12-27 06:32:50|43525.4|43505.4|43527.9|43507.9|43527.9|43507.9|43525.4|43505.4|1
1640586780000|2021-12-27 06:33:00|43530.4|43510.4|43530.4|43510.4|43530.4|43510.4|43530.4|43510.4|1
1640586790000|2021-12-27 06:33:10|43534.6|43514.6|43540.4|43520.4|43542.9|43522.9|43534.6|43514.6|4
1640586800000|2021-12-27 06:33:20|43538.7|43518.7|43535.4|43515.4|43538.7|43518.7|43535.4|43515.4|7
1640586810000|2021-12-27 06:33:30|43537.1|43517.1|43537.9|43517.9|43537.9|43517.9|43537.1|43517.1|1
1640586820000|2021-12-27 06:33:40|43540.4|43520.4|43540.4|43520.4|43540.4|43520.4|43540.4|43520.4|1
1640586850000|2021-12-27 06:34:10|||||||||2
1640586860000|2021-12-27 06:34:20|43539.6|43519.6|43542.9|43522.9|43542.9|43522.9|43539.6|43519.6|0
1640586870000|2021-12-27 06:34:30|43545.4|43525.4|43546.2|43526.2|43546.2|43526.2|43545.4|43525.4|2
1640586880000|2021-12-27 06:34:40|43545.4|43525.4|43545.4|43525.4|43545.4|43525.4|43545.4|43525.4|0
1640586890000|2021-12-27 06:34:50|43542.9|43522.9|43540.4|43520.4|43542.9|43522.9|43540.4|43520.4|1
1640586900000|2021-12-27 06:35:00|43539.6|43519.6|43536.2|43516.2|43540.4|43520.4|43535.4|43515.4|10
1640586910000|2021-12-27 06:35:10|43535.4|43515.4|43535.4|43515.4|43535.4|43515.4|43535.4|43515.4|0
1640586920000|2021-12-27 06:35:20|43537.9|43517.9|43535.4|43515.4|43537.9|43517.9|43535.4|43515.4|1
1640586930000|2021-12-27 06:35:30|43538.7|43518.7|43538.7|43518.7|43538.7|43518.7|43538.7|43518.7|1
1640586940000|2021-12-27 06:35:40|43537.9|43517.9|43530.4|43510.4|43537.9|43517.9|43530.4|43510.4|15
1640586950000|2021-12-27 06:35:50|43527.9|43507.9|43530.4|43510.4|43530.4|43510.4|43527.9|43507.9|2
1640586960000|2021-12-27 06:36:00|43525.4|43505.4|43519.6|43499.6|43525.4|43505.4|43519.6|43499.6|11
1640586970000|2021-12-27 06:36:10|43517.1|43497.1|43517.1|43497.1|43517.1|43497.1|43517.1|43497.1|3
1640586990000|2021-12-27 06:36:30|43516.2|43496.2|43515.4|43495.4|43516.2|43496.2|43515.4|43495.4|3
1640587000000|2021-12-27 06:36:40|43517.9|43497.9|43515.4|43495.4|43517.9|43497.9|43512.9|43492.9|9
1640587010000|2021-12-27 06:36:50|43513.7|43493.7|43515.4|43495.4|43515.4|43495.4|43513.7|43493.7|4
1640587040000|2021-12-27 06:37:20|43517.9|43497.9|43517.9|43497.9|43517.9|43497.9|43517.9|43497.9|3
1640587050000|2021-12-27 06:37:30|43519.6|43499.6|43520.4|43500.4|43520.4|43500.4|43519.6|43499.6|1
1640587070000|2021-12-27 06:37:50|43521.2|43501.2|43517.9|43497.9|43521.2|43501.2|43517.9|43497.9|3
1640587080000|2021-12-27 06:38:00|43522.9|43502.9|43522.9|43502.9|43522.9|43502.9|43522.9|43502.9|6
1640587090000|2021-12-27 06:38:10|43524.6|43504.6|43522.9|43502.9|43524.6|43504.6|43522.9|43502.9|3
1640587100000|2021-12-27 06:38:20|43522.1|43502.1|43520.4|43500.4|43522.1|43502.1|43520.4|43500.4|0
1640587110000|2021-12-27 06:38:30|43522.9|43502.9|43520.4|43500.4|43525.4|43505.4|43520.4|43500.4|2
1640587120000|2021-12-27 06:38:40|43524.6|43504.6|43520.4|43500.4|43524.6|43504.6|43520.4|43500.4|2
1640587130000|2021-12-27 06:38:50|43519.6|43499.6|43519.6|43499.6|43519.6|43499.6|43519.6|43499.6|3
1640587140000|2021-12-27 06:39:00|43525.4|43505.4|43525.4|43505.4|43525.4|43505.4|43525.4|43505.4|2
1640587170000|2021-12-27 06:39:30|43523.7|43503.7|43522.9|43502.9|43526.4|43506.4|43522.9|43502.9|4
1640587180000|2021-12-27 06:39:40|43520.4|43500.4|43518.7|43498.7|43520.4|43500.4|43518.7|43498.7|7
1640587190000|2021-12-27 06:39:50|43517.9|43497.9|43517.9|43497.9|43520.4|43500.4|43517.9|43497.9|1
1640587200000|2021-12-27 06:40:00|43518.7|43498.7|43517.9|43497.9|43520.4|43500.4|43515.4|43495.4|2
1640587210000|2021-12-27 06:40:10|43524.6|43504.6|43530.4|43510.4|43530.4|43510.4|43523.7|43503.7|16
1640587220000|2021-12-27 06:40:20|43532.9|43512.9|43535.4|43515.4|43535.4|43515.4|43532.9|43512.9|5
1640587230000|2021-12-27 06:40:30|43537.1|43517.1|43542.9|43522.9|43542.9|43522.9|43537.1|43517.1|2
1640587240000|2021-12-27 06:40:40|||||||||4
1640587250000|2021-12-27 06:40:50|||||||||3
1640587260000|2021-12-27 06:41:00|43541.2|43521.2|43535.4|43515.4|43541.2|43521.2|43535.4|43515.4|1
1640587270000|2021-12-27 06:41:10|43532.9|43512.9|43532.9|43512.9|43532.9|43512.9|43532.9|43512.9|1
1640587290000|2021-12-27 06:41:30|43532.1|43512.1|43527.1|43507.1|43532.1|43512.1|43527.1|43507.1|3
1640587300000|2021-12-27 06:41:40|43532.9|43512.9|43530.4|43510.4|43532.9|43512.9|43528.7|43508.7|16
1640587310000|2021-12-27 06:41:50|43525.4|43505.4|43525.4|43505.4|43525.4|43505.4|43525.4|43505.4|1
1640587320000|2021-12-27 06:42:00|43523.7|43503.7|43527.9|43507.9|43527.9|43507.9|43522.9|43502.9|3
1640587330000|2021-12-27 06:42:10|||||||||1
1640587340000|2021-12-27 06:42:20|43527.1|43507.1|43527.9|43507.9|43527.9|43507.9|43527.1|43507.1|11
1640587350000|2021-12-27 06:42:30|43530.4|43510.4|43532.9|43512.9|43532.9|43512.9|43527.9|43507.9|7
1640587360000|2021-12-27 06:42:40|||||||||1
1640587370000|2021-12-27 06:42:50|43531.2|43511.2|43530.4|43510.4|43531.2|43511.2|43530.4|43510.4|2
1640587380000|2021-12-27 06:43:00|43531.2|43511.2|43532.9|43512.9|43532.9|43512.9|43531.2|43511.2|1
1640587400000|2021-12-27 06:43:20|43534.6|43514.6|43535.4|43515.4|43535.4|43515.4|43534.6|43514.6|2
1640587410000|2021-12-27 06:43:30|43536.2|43516.2|43540.4|43520.4|43540.4|43520.4|43536.2|43516.2|2
1640587430000|2021-12-27 06:43:50|43542.9|43522.9|43542.9|43522.9|43542.9|43522.9|43542.9|43522.9|4
1640587440000|2021-12-27 06:44:00|43540.4|43520.4|43542.9|43522.9|43542.9|43522.9|43540.4|43520.4|3
1640587450000|2021-12-27 06:44:10|43544.6|43524.6|43544.6|43524.6|43544.6|43524.6|43544.6|43524.6|3
1640587460000|2021-12-27 06:44:20|43546.4|43526.4|43544.6|43524.6|43546.4|43526.4|43544.6|43524.6|0
1640587480000|2021-12-27 06:44:40|||||||||1
1640587510000|2021-12-27 06:45:10|43547.1|43527.1|43547.1|43527.1|43547.1|43527.1|43547.1|43527.1|0
1640587520000|2021-12-27 06:45:20|43547.9|43527.9|43547.9|43527.9|43547.9|43527.9|43547.9|43527.9|5
1640587540000|2021-12-27 06:45:40|43552.1|43532.1|43552.1|43532.1|43552.1|43532.1|43552.1|43532.1|1
1640587550000|2021-12-27 06:45:50|43552.9|43532.9|43549.6|43529.6|43552.9|43532.9|43549.6|43529.6|27
1640587560000|2021-12-27 06:46:00|43552.9|43532.9|43552.9|43532.9|43552.9|43532.9|43552.9|43532.9|9
1640587570000|2021-12-27 06:46:10|43554.6|43534.6|43555.4|43535.4|43555.4|43535.4|43552.1|43532.1|5
1640587580000|2021-12-27 06:46:20|43552.9|43532.9|43550.4|43530.4|43555.4|43535.4|43550.4|43530.4|0
1640587590000|2021-12-27 06:46:30|43552.1|43532.1|43552.9|43532.9|43552.9|43532.9|43552.1|43532.1|0
1640587600000|2021-12-27 06:46:40|43554.6|43534.6|43554.6|43534.6|43554.6|43534.6|43554.6|43534.6|2
1640587610000|2021-12-27 06:46:50|43552.9|43532.9|43552.1|43532.1|43552.9|43532.9|43552.1|43532.1|3
1640587620000|2021-12-27 06:47:00|43552.9|43532.9|43550.4|43530.4|43552.9|43532.9|43549.6|43529.6|0
1640587630000|2021-12-27 06:47:10|43552.9|43532.9|43552.9|43532.9|43552.9|43532.9|43550.4|43530.4|4
1640587640000|2021-12-27 06:47:20|43550.4|43530.4|43550.4|43530.4|43550.4|43530.4|43550.4|43530.4|0
1640587650000|2021-12-27 06:47:30|43549.6|43529.6|43547.9|43527.9|43549.6|43529.6|43547.9|43527.9|1
1640587660000|2021-12-27 06:47:40|43544.5|43524.5|43544.5|43524.5|43544.5|43524.5|43544.5|43524.5|5
1640587670000|2021-12-27 06:47:50|43543.7|43523.7|43545.4|43525.4|43545.4|43525.4|43541.2|43521.2|0
1640587680000|2021-12-27 06:48:00|43540.4|43520.4|43537.9|43517.9|43540.4|43520.4|43537.9|43517.9|8
1640587690000|2021-12-27 06:48:10|43537.1|43517.1|43535.4|43515.4|43537.9|43517.9|43533.7|43513.7|4
1640587700000|2021-12-27 06:48:20|43533.7|43513.7|43532.9|43512.9|43533.7|43513.7|43532.9|43512.9|1
1640587710000|2021-12-27 06:48:30|43528.7|43508.7|43527.9|43507.9|43528.7|43508.7|43525.4|43505.4|19
1640587720000|2021-12-27 06:48:40|||||||||1
1640587730000|2021-12-27 06:48:50|43529.6|43509.6|43530.4|43510.4|43530.4|43510.4|43529.6|43509.6|1
1640587740000|2021-12-27 06:49:00|43532.1|43512.1|43532.1|43512.1|43532.1|43512.1|43530.4|43510.4|1
1640587750000|2021-12-27 06:49:10|43530.4|43510.4|43530.4|43510.4|43530.4|43510.4|43530.4|43510.4|0
1640587760000|2021-12-27 06:49:20|43532.1|43512.1|43534.6|43514.6|43535.4|43515.4|43532.1|43512.1|0
1640587770000|2021-12-27 06:49:30|43532.9|43512.9|43535.4|43515.4|43535.4|43515.4|43530.4|43510.4|0
1640587780000|2021-12-27 06:49:40|43530.4|43510.4|43530.4|43510.4|43530.4|43510.4|43530.4|43510.4|0
1640587790000|2021-12-27 06:49:50|43531.2|43511.2|43530.4|43510.4|43535.4|43515.4|43530.4|43510.4|0
1640587800000|2021-12-27 06:50:00|43527.9|43507.9|43527.9|43507.9|43527.9|43507.9|43527.9|43507.9|5
1640587810000|2021-12-27 06:50:10|43526.2|43506.2|43525.4|43505.4|43527.9|43507.9|43525.4|43505.4|0
1640587820000|2021-12-27 06:50:20|43527.9|43507.9|43532.9|43512.9|43532.9|43512.9|43527.9|43507.9|8
1640587830000|2021-12-27 06:50:30|43532.1|43512.1|43534.6|43514.6|43535.4|43515.4|43530.4|43510.4|2
1640587840000|2021-12-27 06:50:40|43535.4|43515.4|43527.9|43507.9|43535.4|43515.4|43527.9|43507.9|2
1640587860000|2021-12-27 06:51:00|43525.4|43505.4|43525.4|43505.4|43530.4|43510.4|43525.4|43505.4|2
1640587870000|2021-12-27 06:51:10|43523.7|43503.7|43520.4|43500.4|43523.7|43503.7|43520.4|43500.4|4
1640587880000|2021-12-27 06:51:20|43518.7|43498.7|43518.7|43498.7|43518.7|43498.7|43518.7|43498.7|0
1640587890000|2021-12-27 06:51:30|||||||||1
1640587900000|2021-12-27 06:51:40|43516.2|43496.2|43513.7|43493.7|43516.2|43496.2|43513.7|43493.7|9
1640587910000|2021-12-27 06:51:50|43507.9|43487.9|43505.4|43485.4|43507.9|43487.9|43505.4|43485.4|9
1640587920000|2021-12-27 06:52:00|43502.9|43482.9|43507.9|43487.9|43507.9|43487.9|43502.9|43482.9|7
1640587930000|2021-12-27 06:52:10|43509.6|43489.6|43510.4|43490.4|43510.4|43490.4|43509.6|43489.6|8
1640587940000|2021-12-27 06:52:20|43512.9|43492.9|43512.9|43492.9|43512.9|43492.9|43507.9|43487.9|4
1640587950000|2021-12-27 06:52:30|43510.4|43490.4|43515.4|43495.4|43515.4|43495.4|43510.4|43490.4|9
1640587970000|2021-12-27 06:52:50|43517.9|43497.9|43515.4|43495.4|43517.9|43497.9|43515.4|43495.4|4
1640587980000|2021-12-27 06:53:00|43519.6|43499.6|43514.6|43494.6|43519.6|43499.6|43514.6|43494.6|5
1640587990000|2021-12-27 06:53:10|43512.1|43492.1|43513.8|43493.8|43514.6|43494.6|43512.1|43492.1|4
1640588000000|2021-12-27 06:53:20|43514.6|43494.6|43517.1|43497.1|43517.1|43497.1|43514.6|43494.6|0
1640588010000|2021-12-27 06:53:30|43515.4|43495.4|43519.6|43499.6|43519.6|43499.6|43514.6|43494.6|0
1640588020000|2021-12-27 06:53:40|43517.1|43497.1|43514.6|43494.6|43517.1|43497.1|43514.6|43494.6|1
1640588030000|2021-12-27 06:53:50|||||||||3
1640588040000|2021-12-27 06:54:00|43516.3|43496.3|43519.6|43499.6|43519.6|43499.6|43516.3|43496.3|3
1640588050000|2021-12-27 06:54:10|43517.1|43497.1|43518.8|43498.8|43519.6|43499.6|43517.1|43497.1|6
1640588060000|2021-12-27 06:54:20|43519.6|43499.6|43518.8|43498.8|43519.6|43499.6|43517.1|43497.1|1
1640588070000|2021-12-27 06:54:30|43519.6|43499.6|43522.1|43502.1|43522.1|43502.1|43519.6|43499.6|2
1640588080000|2021-12-27 06:54:40|43524.6|43504.6|43522.1|43502.1|43524.6|43504.6|43522.1|43502.1|1
1640588090000|2021-12-27 06:54:50|||||||||2
1640588100000|2021-12-27 06:55:00|43519.6|43499.6|43519.6|43499.6|43519.6|43499.6|43517.1|43497.1|7
1640588110000|2021-12-27 06:55:10|43521.3|43501.3|43522.1|43502.1|43522.1|43502.1|43521.3|43501.3|3
1640588120000|2021-12-27 06:55:20|43523.8|43503.8|43521.3|43501.3|43523.8|43503.8|43521.3|43501.3|9
1640588130000|2021-12-27 06:55:30|43519.6|43499.6|43519.6|43499.6|43519.6|43499.6|43517.9|43497.9|4
1640588150000|2021-12-27 06:55:50|43517.9|43497.9|43517.1|43497.1|43517.9|43497.9|43517.1|43497.1|3
1640588160000|2021-12-27 06:56:00|43515.4|43495.4|43512.1|43492.1|43515.4|43495.4|43512.1|43492.1|6
1640588170000|2021-12-27 06:56:10|||||||||1
1640588180000|2021-12-27 06:56:20|43510.4|43490.4|43507.1|43487.1|43510.4|43490.4|43507.1|43487.1|4
1640588190000|2021-12-27 06:56:30|43505.4|43485.4|43502.1|43482.1|43505.4|43485.4|43502.1|43482.1|5
1640588200000|2021-12-27 06:56:40|43504.6|43484.6|43504.6|43484.6|43504.6|43484.6|43504.6|43484.6|2
1640588210000|2021-12-27 06:56:50|43506.3|43486.3|43502.1|43482.1|43507.1|43487.1|43502.1|43482.1|18
1640588220000|2021-12-27 06:57:00|||||||||14
1640588230000|2021-12-27 06:57:10|43499.6|43479.6|43494.6|43474.6|43499.6|43479.6|43494.6|43474.6|15
1640588240000|2021-12-27 06:57:20|43495.4|43475.4|43497.1|43477.1|43497.1|43477.1|43495.4|43475.4|3
1640588250000|2021-12-27 06:57:30|43499.6|43479.6|43502.1|43482.1|43503.8|43483.8|43499.6|43479.6|3
1640588260000|2021-12-27 06:57:40|43499.6|43479.6|43502.1|43482.1|43502.1|43482.1|43497.1|43477.1|10
1640588270000|2021-12-27 06:57:50|43503.8|43483.8|43506.3|43486.3|43506.3|43486.3|43502.1|43482.1|4
1640588280000|2021-12-27 06:58:00|43508.8|43488.8|43509.6|43489.6|43509.6|43489.6|43504.6|43484.6|2
1640588290000|2021-12-27 06:58:10|43507.1|43487.1|43509.6|43489.6|43509.6|43489.6|43507.1|43487.1|5
1640588300000|2021-12-27 06:58:20|43512.1|43492.1|43505.4|43485.4|43512.1|43492.1|43505.4|43485.4|30
1640588310000|2021-12-27 06:58:30|43502.9|43482.9|43502.9|43482.9|43502.9|43482.9|43502.9|43482.9|2
1640588320000|2021-12-27 06:58:40|||||||||3
1640588340000|2021-12-27 06:59:00|43497.9|43477.9|43502.9|43482.9|43502.9|43482.9|43497.9|43477.9|11
1640588350000|2021-12-27 06:59:10|43504.6|43484.6|43505.4|43485.4|43505.4|43485.4|43504.6|43484.6|3
1640588360000|2021-12-27 06:59:20|43507.1|43487.1|43505.4|43485.4|43507.9|43487.9|43505.4|43485.4|3
1640588370000|2021-12-27 06:59:30|43507.1|43487.1|43505.4|43485.4|43507.1|43487.1|43505.4|43485.4|3
1640588380000|2021-12-27 06:59:40|43504.6|43484.6|43502.9|43482.9|43505.4|43485.4|43502.9|43482.9|1
1640588390000|2021-12-27 06:59:50|43504.6|43484.6|43505.4|43485.4|43505.4|43485.4|43502.9|43482.9|3
1640588400000|2021-12-27 07:00:00|43500.4|43480.4|43499.6|43479.6|43502.9|43482.9|43499.6|43479.6|5
1640588410000|2021-12-27 07:00:10|43497.9|43477.9|43491.2|43471.2|43497.9|43477.9|43491.2|43471.2|12
1640588420000|2021-12-27 07:00:20|||||||||1
1640588430000|2021-12-27 07:00:30|43492.9|43472.9|43488.7|43468.7|43492.9|43472.9|43488.7|43468.7|13
1640588440000|2021-12-27 07:00:40|43487|43467|43467.9|43447.9|43487|43467|43467.9|43447.9|14
1640588450000|2021-12-27 07:00:50|43457|43437|43455.4|43435.4|43457|43437|43451.2|43431.2|21
1640588460000|2021-12-27 07:01:00|43453.7|43433.7|43456.2|43436.2|43456.2|43436.2|43453.7|43433.7|3
1640588470000|2021-12-27 07:01:10|43454.5|43434.5|43456.2|43436.2|43456.2|43436.2|43454.5|43434.5|3
1640588480000|2021-12-27 07:01:20|43458.7|43438.7|43458.7|43438.7|43458.7|43438.7|43458.7|43438.7|4
1640588490000|2021-12-27 07:01:30|43457|43437|43458.7|43438.7|43458.7|43438.7|43456.2|43436.2|7
1640588510000|2021-12-27 07:01:50|43463.7|43443.7|43458.7|43438.7|43463.7|43443.7|43458.7|43438.7|3
1640588520000|2021-12-27 07:02:00|||||||||3
1640588530000|2021-12-27 07:02:10|||||||||1
1640588540000|2021-12-27 07:02:20|43461.2|43441.2|43463.7|43443.7|43463.7|43443.7|43461.2|43441.2|8
1640588550000|2021-12-27 07:02:30|43465.4|43445.4|43465.4|43445.4|43465.4|43445.4|43465.4|43445.4|4
1640588560000|2021-12-27 07:02:40|43466.2|43446.2|43466.2|43446.2|43466.2|43446.2|43466.2|43446.2|0
1640588570000|2021-12-27 07:02:50|43464.5|43444.5|43463.7|43443.7|43464.5|43444.5|43463.7|43443.7|2
1640588580000|2021-12-27 07:03:00|43461.2|43441.2|43444.5|43424.5|43461.2|43441.2|43444.5|43424.5|19
1640588590000|2021-12-27 07:03:10|43433.7|43413.7|43431.2|43411.2|43433.7|43413.7|43431.2|43411.2|14
1640588600000|2021-12-27 07:03:20|43430.4|43410.4|43433.7|43413.7|43433.7|43413.7|43428.7|43408.7|10
1640588610000|2021-12-27 07:03:30|||||||||2
1640588620000|2021-12-27 07:03:40|||||||||1
1640588640000|2021-12-27 07:04:00|43436.2|43416.2|43433.7|43413.7|43436.2|43416.2|43433.7|43413.7|4
1640588650000|2021-12-27 07:04:10|||||||||2
1640588660000|2021-12-27 07:04:20|||||||||3
1640588690000|2021-12-27 07:04:50|43436.2|43416.2|43436.2|43416.2|43436.2|43416.2|43436.2|43416.2|2
1640588700000|2021-12-27 07:05:00|43437.9|43417.9|43438.7|43418.7|43438.7|43418.7|43437.9|43417.9|2
1640588710000|2021-12-27 07:05:10|||||||||1
1640588720000|2021-12-27 07:05:20|||||||||3
1640588730000|2021-12-27 07:05:30|43440.4|43420.4|43443.7|43423.7|43443.7|43423.7|43440.4|43420.4|1
1640588760000|2021-12-27 07:06:00|43446.2|43426.2|43448.7|43428.7|43448.7|43428.7|43446.2|43426.2|3
1640588780000|2021-12-27 07:06:20|43447|43427|43448.7|43428.7|43448.7|43428.7|43447|43427|2
1640588790000|2021-12-27 07:06:30|43450.4|43430.4|43452|43432|43452|43432|43448.7|43428.7|7
1640588800000|2021-12-27 07:06:40|43453.7|43433.7|43452|43432|43453.7|43433.7|43452|43432|2
1640588820000|2021-12-27 07:07:00|43450.3|43430.3|43452|43432|43452|43432|43448.7|43428.7|2
1640588830000|2021-12-27 07:07:10|43451.2|43431.2|43451.2|43431.2|43451.2|43431.2|43451.2|43431.2|0
1640588840000|2021-12-27 07:07:20|43452.9|43432.9|43453.7|43433.7|43453.7|43433.7|43451.2|43431.2|2
1640588850000|2021-12-27 07:07:30|43452|43432|43448.7|43428.7|43452|43432|43448.7|43428.7|0
1640588870000|2021-12-27 07:07:50|||||||||1
1640588880000|2021-12-27 07:08:00|43447|43427|43447|43427|43447|43427|43447|43427|5
1640588890000|2021-12-27 07:08:10|43450.4|43430.4|43450.4|43430.4|43450.4|43430.4|43450.4|43430.4|0
1640588900000|2021-12-27 07:08:20|43448.7|43428.7|43447|43427|43451.2|43431.2|43447|43427|4
1640588910000|2021-12-27 07:08:30|||||||||2
1640588920000|2021-12-27 07:08:40|43443.5|43423.5|43442|43422|43443.5|43423.5|43442|43422|3
1640588930000|2021-12-27 07:08:50|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|2
1640588940000|2021-12-27 07:09:00|43447|43427|43447|43427|43447|43427|43447|43427|1
1640588970000|2021-12-27 07:09:30|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|3
1640588980000|2021-12-27 07:09:40|43447|43427|43448.7|43428.7|43448.7|43428.7|43447|43427|2
1640588990000|2021-12-27 07:09:50|||||||||1
1640589010000|2021-12-27 07:10:10|43447|43427|43447|43427|43447|43427|43447|43427|4
1640589020000|2021-12-27 07:10:20|||||||||2
1640589060000|2021-12-27 07:11:00|43445.3|43425.3|43444.5|43424.5|43445.3|43425.3|43444.5|43424.5|1
1640589100000|2021-12-27 07:11:40|||||||||1
1640589110000|2021-12-27 07:11:50|||||||||1
1640589130000|2021-12-27 07:12:10|43447|43427|43447|43427|43447|43427|43447|43427|2
1640589140000|2021-12-27 07:12:20|43448.7|43428.7|43448.7|43428.7|43448.7|43428.7|43448.7|43428.7|4
1640589180000|2021-12-27 07:13:00|||||||||2
1640589200000|2021-12-27 07:13:20|||||||||1
1640589240000|2021-12-27 07:14:00|43447.9|43427.9|43447|43427|43448.7|43428.7|43447|43427|3
1640589250000|2021-12-27 07:14:10|43446.2|43426.2|43448.7|43428.7|43448.7|43428.7|43446.2|43426.2|5
1640589260000|2021-12-27 07:14:20|43447|43427|43447|43427|43447|43427|43447|43427|1
1640589270000|2021-12-27 07:14:30|43448.7|43428.7|43447|43427|43448.7|43428.7|43447|43427|0
1640589280000|2021-12-27 07:14:40|43448.7|43428.7|43448.7|43428.7|43448.7|43428.7|43448.7|43428.7|0
1640589350000|2021-12-27 07:15:50|43451.2|43431.2|43447|43427|43451.2|43431.2|43447|43427|5
1640589360000|2021-12-27 07:16:00|43448.7|43428.7|43447|43427|43448.7|43428.7|43446.2|43426.2|2
1640589370000|2021-12-27 07:16:10|43448.7|43428.7|43448.7|43428.7|43448.7|43428.7|43448.7|43428.7|0
1640589390000|2021-12-27 07:16:30|43447|43427|43448.7|43428.7|43448.7|43428.7|43447|43427|0
1640589400000|2021-12-27 07:16:40|43450.4|43430.4|43448.7|43428.7|43450.4|43430.4|43448.7|43428.7|3
1640589410000|2021-12-27 07:16:50|43447|43427|43448.7|43428.7|43448.7|43428.7|43447|43427|1
1640589420000|2021-12-27 07:17:00|43454.5|43434.5|43454.5|43434.5|43454.5|43434.5|43454.5|43434.5|5
1640589430000|2021-12-27 07:17:10|43456.2|43436.2|43456.2|43436.2|43456.2|43436.2|43456.2|43436.2|0
1640589440000|2021-12-27 07:17:20|43457.9|43437.9|43457.9|43437.9|43457.9|43437.9|43457.9|43437.9|0
1640589450000|2021-12-27 07:17:30|43458.7|43438.7|43456.2|43436.2|43458.7|43438.7|43456.2|43436.2|0
1640589460000|2021-12-27 07:17:40|43457|43437|43458.7|43438.7|43458.7|43438.7|43457|43437|1
1640589480000|2021-12-27 07:18:00|43457.9|43437.9|43458.7|43438.7|43458.7|43438.7|43456.2|43436.2|1
1640589490000|2021-12-27 07:18:10|43457|43437|43457.9|43437.9|43457.9|43437.9|43457|43437|0
1640589500000|2021-12-27 07:18:20|43457|43437|43457.9|43437.9|43457.9|43437.9|43456.2|43436.2|0
1640589510000|2021-12-27 07:18:30|43458.7|43438.7|43458.7|43438.7|43458.7|43438.7|43458.7|43438.7|0
1640589520000|2021-12-27 07:18:40|43461.2|43441.2|43461.2|43441.2|43461.2|43441.2|43459.5|43439.5|3
1640589530000|2021-12-27 07:18:50|43459.5|43439.5|43463.7|43443.7|43463.7|43443.7|43458.7|43438.7|11
1640589540000|2021-12-27 07:19:00|43461.2|43441.2|43461.2|43441.2|43461.2|43441.2|43461.2|43441.2|4
1640589590000|2021-12-27 07:19:50|||||||||2
1640589600000|2021-12-27 07:20:00|43458.7|43438.7|43458.7|43438.7|43458.7|43438.7|43458.7|43438.7|3
1640589610000|2021-12-27 07:20:10|||||||||1
1640589620000|2021-12-27 07:20:20|43456.2|43436.2|43453.7|43433.7|43456.2|43436.2|43453.7|43433.7|4
1640589650000|2021-12-27 07:20:50|||||||||2
1640589660000|2021-12-27 07:21:00|43448.7|43428.7|43448.7|43428.7|43448.7|43428.7|43448.7|43428.7|2
1640589680000|2021-12-27 07:21:20|43450.4|43430.4|43448.7|43428.7|43450.4|43430.4|43448.7|43428.7|0
1640589690000|2021-12-27 07:21:30|||||||||2
1640589700000|2021-12-27 07:21:40|||||||||1
1640589710000|2021-12-27 07:21:50|||||||||6
1640589720000|2021-12-27 07:22:00|43447|43427|43447|43427|43447|43427|43447|43427|3
1640589770000|2021-12-27 07:22:50|||||||||5
1640589790000|2021-12-27 07:23:10|||||||||1
1640589800000|2021-12-27 07:23:20|||||||||1
1640589840000|2021-12-27 07:24:00|||||||||2
1640589850000|2021-12-27 07:24:10|||||||||1
1640589920000|2021-12-27 07:25:20|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|3
1640589930000|2021-12-27 07:25:30|||||||||1
1640589940000|2021-12-27 07:25:40|||||||||2
1640589950000|2021-12-27 07:25:50|||||||||2
1640589960000|2021-12-27 07:26:00|43442.7|43422.7|43442.7|43422.7|43442.7|43422.7|43442.7|43422.7|1
1640589980000|2021-12-27 07:26:20|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|0
1640589990000|2021-12-27 07:26:30|43442.7|43422.7|43442.7|43422.7|43444.5|43424.5|43442.7|43422.7|0
1640590000000|2021-12-27 07:26:40|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|0
1640590020000|2021-12-27 07:27:00|43442.7|43422.7|43442.7|43422.7|43442.7|43422.7|43442.7|43422.7|1
1640590060000|2021-12-27 07:27:40|43444.5|43424.5|43442.7|43422.7|43444.5|43424.5|43441|43421|2
1640590070000|2021-12-27 07:27:50|43444.5|43424.5|43442.7|43422.7|43444.5|43424.5|43442.7|43422.7|1
1640590080000|2021-12-27 07:28:00|43444.5|43424.5|43442|43422|43444.5|43424.5|43442|43422|1
1640590100000|2021-12-27 07:28:20|43440.2|43420.2|43439.5|43419.5|43440.2|43420.2|43439.5|43419.5|0
1640590120000|2021-12-27 07:28:40|||||||||2
1640590140000|2021-12-27 07:29:00|43442|43422|43442|43422|43442|43422|43442|43422|1
1640590190000|2021-12-27 07:29:50|43440.2|43420.2|43439.5|43419.5|43440.2|43420.2|43439.5|43419.5|0
1640590200000|2021-12-27 07:30:00|43441.2|43421.2|43438.7|43418.7|43441.2|43421.2|43438.7|43418.7|3
1640590210000|2021-12-27 07:30:10|43433.7|43413.7|43433.7|43413.7|43433.7|43413.7|43433.7|43413.7|12
1640590230000|2021-12-27 07:30:30|43432.9|43412.9|43431.2|43411.2|43432.9|43412.9|43431.2|43411.2|14
1640590240000|2021-12-27 07:30:40|43432.9|43412.9|43432.9|43412.9|43432.9|43412.9|43432.9|43412.9|1
1640590260000|2021-12-27 07:31:00|43430.4|43410.4|43429.5|43409.5|43433.7|43413.7|43429.5|43409.5|7
1640590270000|2021-12-27 07:31:10|43428.7|43408.7|43428.7|43408.7|43428.7|43408.7|43428.7|43408.7|3
1640590280000|2021-12-27 07:31:20|||||||||9
1640590290000|2021-12-27 07:31:30|||||||||3
1640590300000|2021-12-27 07:31:40|43430.4|43410.4|43432.1|43412.1|43432.1|43412.1|43428.7|43408.7|6
1640590310000|2021-12-27 07:31:50|43433.7|43413.7|43433.7|43413.7|43433.7|43413.7|43433.7|43413.7|0
1640590330000|2021-12-27 07:32:10|||||||||4
1640590340000|2021-12-27 07:32:20|43435.4|43415.4|43436.2|43416.2|43436.2|43416.2|43435.4|43415.4|0
1640590350000|2021-12-27 07:32:30|43438.7|43418.7|43438.7|43418.7|43438.7|43418.7|43438.7|43418.7|5
1640590360000|2021-12-27 07:32:40|43443.7|43423.7|43443.7|43423.7|43443.7|43423.7|43443.7|43423.7|3
1640590370000|2021-12-27 07:32:50|43438.7|43418.7|43441.2|43421.2|43441.2|43421.2|43438.7|43418.7|8
1640590380000|2021-12-27 07:33:00|43443.7|43423.7|43443.7|43423.7|43443.7|43423.7|43443.7|43423.7|0
1640590390000|2021-12-27 07:33:10|43441.2|43421.2|43441.2|43421.2|43441.2|43421.2|43441.2|43421.2|3
1640590460000|2021-12-27 07:34:20|43440.4|43420.4|43441.2|43421.2|43441.2|43421.2|43440.4|43420.4|3
1640590470000|2021-12-27 07:34:30|43438.7|43418.7|43436.2|43416.2|43438.7|43418.7|43436.2|43416.2|6
1640590480000|2021-12-27 07:34:40|43438.7|43418.7|43436.2|43416.2|43438.7|43418.7|43436.2|43416.2|0
1640590500000|2021-12-27 07:35:00|43433.7|43413.7|43433.7|43413.7|43433.7|43413.7|43433.7|43413.7|4
1640590510000|2021-12-27 07:35:10|43432|43412|43431.2|43411.2|43432|43412|43431.2|43411.2|0
1640590520000|2021-12-27 07:35:20|43432.9|43412.9|43431.2|43411.2|43433.7|43413.7|43428.7|43408.7|2
1640590530000|2021-12-27 07:35:30|43430.4|43410.4|43433.7|43413.7|43433.7|43413.7|43430.4|43410.4|1
1640590540000|2021-12-27 07:35:40|43432|43412|43431.2|43411.2|43432.9|43412.9|43431.2|43411.2|0
1640590560000|2021-12-27 07:36:00|43432.9|43412.9|43431.2|43411.2|43433.7|43413.7|43431.2|43411.2|2
1640590570000|2021-12-27 07:36:10|43432.9|43412.9|43433.7|43413.7|43433.7|43413.7|43432.9|43412.9|0
1640590580000|2021-12-27 07:36:20|||||||||5
1640590590000|2021-12-27 07:36:30|43436.2|43416.2|43438.7|43418.7|43438.7|43418.7|43436.2|43416.2|1
1640590600000|2021-12-27 07:36:40|43441.2|43421.2|43441.2|43421.2|43441.2|43421.2|43441.2|43421.2|5
1640590610000|2021-12-27 07:36:50|43446.2|43426.2|43442|43422|43446.2|43426.2|43442|43422|4
1640590620000|2021-12-27 07:37:00|43441.2|43421.2|43447.9|43427.9|43447.9|43427.9|43441.2|43421.2|2
1640590630000|2021-12-27 07:37:10|43446.2|43426.2|43443.7|43423.7|43446.2|43426.2|43443.7|43423.7|2
1640590640000|2021-12-27 07:37:20|||||||||1
1640590660000|2021-12-27 07:37:40|43446.2|43426.2|43446.2|43426.2|43446.2|43426.2|43446.2|43426.2|3
1640590670000|2021-12-27 07:37:50|43447|43427|43448.7|43428.7|43448.7|43428.7|43447|43427|1
1640590710000|2021-12-27 07:38:30|43453.7|43433.7|43453.7|43433.7|43453.7|43433.7|43453.7|43433.7|2
1640590720000|2021-12-27 07:38:40|43456.2|43436.2|43458.7|43438.7|43458.7|43438.7|43456.2|43436.2|3
1640590740000|2021-12-27 07:39:00|||||||||1
1640590760000|2021-12-27 07:39:20|43461.2|43441.2|43458.7|43438.7|43461.2|43441.2|43458.7|43438.7|0
1640590780000|2021-12-27 07:39:40|43463.7|43443.7|43461.2|43441.2|43463.7|43443.7|43461.2|43441.2|5
1640590790000|2021-12-27 07:39:50|||||||||2
1640590800000|2021-12-27 07:40:00|43458.7|43438.7|43458.7|43438.7|43458.7|43438.7|43458.7|43438.7|2
1640590810000|2021-12-27 07:40:10|43457|43437|43456.2|43436.2|43457|43437|43456.2|43436.2|0
1640590820000|2021-12-27 07:40:20|43457.9|43437.9|43458.7|43438.7|43458.7|43438.7|43457.9|43437.9|0
1640590830000|2021-12-27 07:40:30|43456.9|43436.9|43456.2|43436.2|43456.9|43436.9|43456.2|43436.2|0
1640590840000|2021-12-27 07:40:40|43458.7|43438.7|43456.2|43436.2|43458.7|43438.7|43456.2|43436.2|1
1640590870000|2021-12-27 07:41:10|43458.7|43438.7|43458.7|43438.7|43458.7|43438.7|43458.7|43438.7|0
1640590900000|2021-12-27 07:41:40|||||||||3
1640590940000|2021-12-27 07:42:20|||||||||1
1640590950000|2021-12-27 07:42:30|43463.7|43443.7|43461.2|43441.2|43463.7|43443.7|43461.2|43441.2|6
1640590960000|2021-12-27 07:42:40|||||||||3
1640590970000|2021-12-27 07:42:50|43458.7|43438.7|43458.7|43438.7|43461.2|43441.2|43458.7|43438.7|0
1640590980000|2021-12-27 07:43:00|43461.2|43441.2|43458.7|43438.7|43461.2|43441.2|43458.7|43438.7|1
1640590990000|2021-12-27 07:43:10|43461.2|43441.2|43461.2|43441.2|43461.2|43441.2|43461.2|43441.2|4
1640591010000|2021-12-27 07:43:30|43462.9|43442.9|43463.7|43443.7|43463.7|43443.7|43462.9|43442.9|2
1640591020000|2021-12-27 07:43:40|||||||||1
1640591040000|2021-12-27 07:44:00|||||||||1
1640591050000|2021-12-27 07:44:10|43462.9|43442.9|43461.2|43441.2|43463.7|43443.7|43461.2|43441.2|1
1640591080000|2021-12-27 07:44:40|43463.7|43443.7|43463.7|43443.7|43463.7|43443.7|43463.7|43443.7|0
1640591110000|2021-12-27 07:45:10|||||||||1
1640591120000|2021-12-27 07:45:20|||||||||2
1640591130000|2021-12-27 07:45:30|43466.2|43446.2|43463.7|43443.7|43466.2|43446.2|43463.7|43443.7|0
1640591190000|2021-12-27 07:46:30|43465.2|43445.2|43468.7|43448.7|43468.7|43448.7|43465.2|43445.2|1
1640591220000|2021-12-27 07:47:00|43466.2|43446.2|43466.2|43446.2|43466.2|43446.2|43466.2|43446.2|0
1640591240000|2021-12-27 07:47:20|||||||||2
1640591250000|2021-12-27 07:47:30|43463.7|43443.7|43463.7|43443.7|43463.7|43443.7|43463.7|43443.7|2
1640591280000|2021-12-27 07:48:00|43461.2|43441.2|43461.2|43441.2|43461.2|43441.2|43461.2|43441.2|1
1640591290000|2021-12-27 07:48:10|43462.9|43442.9|43461.2|43441.2|43463.7|43443.7|43461.2|43441.2|0
1640591300000|2021-12-27 07:48:20|43462.9|43442.9|43461.2|43441.2|43463.7|43443.7|43461.2|43441.2|1
1640591310000|2021-12-27 07:48:30|43459.4|43439.4|43458.7|43438.7|43459.4|43439.4|43458.7|43438.7|0
1640591330000|2021-12-27 07:48:50|||||||||2
1640591340000|2021-12-27 07:49:00|43455.2|43435.2|43449.4|43429.4|43455.2|43435.2|43449.4|43429.4|8
1640591350000|2021-12-27 07:49:10|43445.4|43425.4|43445.4|43425.4|43445.4|43425.4|43445.4|43425.4|0
1640591380000|2021-12-27 07:49:40|43447.1|43427.1|43449.4|43429.4|43449.4|43429.4|43447.1|43427.1|2
1640591390000|2021-12-27 07:49:50|||||||||1
1640591400000|2021-12-27 07:50:00|43447.7|43427.7|43447.7|43427.7|43447.7|43427.7|43447.7|43427.7|2
1640591410000|2021-12-27 07:50:10|43446|43426|43447.7|43427.7|43447.7|43427.7|43443.7|43423.7|1
1640591420000|2021-12-27 07:50:20|||||||||1
1640591430000|2021-12-27 07:50:30|43446|43426|43443.7|43423.7|43446|43426|43443.7|43423.7|0
1640591460000|2021-12-27 07:51:00|43447.7|43427.7|43447.7|43427.7|43449.4|43429.4|43447.7|43427.7|1
1640591470000|2021-12-27 07:51:10|43449.4|43429.4|43447.7|43427.7|43449.4|43429.4|43447.7|43427.7|0
1640591520000|2021-12-27 07:52:00|43443.7|43423.7|43443.7|43423.7|43443.7|43423.7|43443.7|43423.7|8
1640591550000|2021-12-27 07:52:30|43441.2|43421.2|43443.7|43423.7|43443.7|43423.7|43441.2|43421.2|2
1640591570000|2021-12-27 07:52:50|43441.9|43421.9|43442.9|43422.9|43442.9|43422.9|43441.2|43421.2|5
1640591580000|2021-12-27 07:53:00|43443.7|43423.7|43443.7|43423.7|43443.7|43423.7|43443.7|43423.7|0
1640591630000|2021-12-27 07:53:50|43441.2|43421.2|43441.2|43421.2|43441.2|43421.2|43441.2|43421.2|0
1640591680000|2021-12-27 07:54:40|43443.7|43423.7|43443.7|43423.7|43443.7|43423.7|43443.7|43423.7|3
1640591700000|2021-12-27 07:55:00|43448.7|43428.7|43451.2|43431.2|43451.2|43431.2|43448.7|43428.7|4
1640591720000|2021-12-27 07:55:20|43453.7|43433.7|43455.4|43435.4|43455.4|43435.4|43453.7|43433.7|4
1640591730000|2021-12-27 07:55:30|43457.1|43437.1|43460.4|43440.4|43460.4|43440.4|43457.1|43437.1|5
1640591740000|2021-12-27 07:55:40|||||||||1
1640591770000|2021-12-27 07:56:10|43462.9|43442.9|43462.9|43442.9|43462.9|43442.9|43462.9|43442.9|1
1640591790000|2021-12-27 07:56:30|43468.6|43448.6|43471.1|43451.1|43471.1|43451.1|43468.6|43448.6|5
1640591800000|2021-12-27 07:56:40|43472.9|43452.9|43478.6|43458.6|43478.6|43458.6|43472.9|43452.9|3
1640591810000|2021-12-27 07:56:50|43480.4|43460.4|43478.6|43458.6|43480.4|43460.4|43478.6|43458.6|2
1640591820000|2021-12-27 07:57:00|43481.1|43461.1|43481.1|43461.1|43481.1|43461.1|43481.1|43461.1|3
1640591840000|2021-12-27 07:57:20|43479.4|43459.4|43483.6|43463.6|43483.6|43463.6|43478.6|43458.6|3
1640591850000|2021-12-27 07:57:30|||||||||2
1640591860000|2021-12-27 07:57:40|||||||||1
1640591870000|2021-12-27 07:57:50|43485.4|43465.4|43488.6|43468.6|43488.6|43468.6|43483.6|43463.6|7
1640591890000|2021-12-27 07:58:10|43491.1|43471.1|43491.1|43471.1|43491.1|43471.1|43491.1|43471.1|2
1640591900000|2021-12-27 07:58:20|43492.9|43472.9|43493.6|43473.6|43493.6|43473.6|43492.9|43472.9|5
1640591940000|2021-12-27 07:59:00|43496.1|43476.1|43493.6|43473.6|43496.1|43476.1|43493.6|43473.6|2
1640591960000|2021-12-27 07:59:20|||||||||2
1640591970000|2021-12-27 07:59:30|43491.1|43471.1|43491.9|43471.9|43493.6|43473.6|43491.1|43471.1|0
1640591980000|2021-12-27 07:59:40|43491.1|43471.1|43491.1|43471.1|43491.1|43471.1|43491.1|43471.1|0
1640592000000|2021-12-27 08:00:00|43488.6|43468.6|43493.6|43473.6|43494.4|43474.4|43488.6|43468.6|18
1640592010000|2021-12-27 08:00:10|43491.1|43471.1|43489.4|43469.4|43491.1|43471.1|43489.4|43469.4|1
1640592020000|2021-12-27 08:00:20|43488.6|43468.6|43488.6|43468.6|43488.6|43468.6|43488.6|43468.6|2
1640592030000|2021-12-27 08:00:30|43493.6|43473.6|43493.6|43473.6|43493.6|43473.6|43493.6|43473.6|2
1640592040000|2021-12-27 08:00:40|43494.4|43474.4|43493.6|43473.6|43496.1|43476.1|43493.6|43473.6|0
1640592050000|2021-12-27 08:00:50|43496.1|43476.1|43493.6|43473.6|43498.6|43478.6|43493.6|43473.6|2
1640592060000|2021-12-27 08:01:00|43496.1|43476.1|43498.6|43478.6|43498.6|43478.6|43493.6|43473.6|4
1640592070000|2021-12-27 08:01:10|43496.1|43476.1|43496.1|43476.1|43496.1|43476.1|43496.1|43476.1|3
1640592080000|2021-12-27 08:01:20|43493.6|43473.6|43496.1|43476.1|43498.6|43478.6|43493.6|43473.6|2
1640592090000|2021-12-27 08:01:30|43498.6|43478.6|43498.6|43478.6|43498.6|43478.6|43498.6|43478.6|0
1640592100000|2021-12-27 08:01:40|||||||||1
1640592110000|2021-12-27 08:01:50|||||||||1
1640592120000|2021-12-27 08:02:00|43501.1|43481.1|43501.1|43481.1|43501.1|43481.1|43501.1|43481.1|4
1640592130000|2021-12-27 08:02:10|43502.9|43482.9|43503.6|43483.6|43503.6|43483.6|43502.9|43482.9|0
1640592140000|2021-12-27 08:02:20|||||||||1
1640592150000|2021-12-27 08:02:30|43504.4|43484.4|43506.1|43486.1|43506.1|43486.1|43504.4|43484.4|6
1640592160000|2021-12-27 08:02:40|43513.6|43493.6|43513.6|43493.6|43513.6|43493.6|43513.6|43493.6|7
1640592170000|2021-12-27 08:02:50|||||||||2
1640592180000|2021-12-27 08:03:00|43511.9|43491.9|43507.9|43487.9|43511.9|43491.9|43506.1|43486.1|11
1640592190000|2021-12-27 08:03:10|43508.6|43488.6|43506.1|43486.1|43508.6|43488.6|43506.1|43486.1|1
1640592210000|2021-12-27 08:03:30|43508.6|43488.6|43511.1|43491.1|43511.1|43491.1|43508.6|43488.6|4
1640592220000|2021-12-27 08:03:40|||||||||2
1640592230000|2021-12-27 08:03:50|43512.9|43492.9|43513.6|43493.6|43513.6|43493.6|43512.9|43492.9|0
1640592240000|2021-12-27 08:04:00|43516.1|43496.1|43518.6|43498.6|43518.6|43498.6|43516.1|43496.1|2
1640592250000|2021-12-27 08:04:10|43529.4|43509.4|43531.1|43511.1|43533.6|43513.6|43529.4|43509.4|13
1640592260000|2021-12-27 08:04:20|43528.6|43508.6|43528.6|43508.6|43528.6|43508.6|43528.6|43508.6|0
1640592280000|2021-12-27 08:04:40|43526.1|43506.1|43521.1|43501.1|43526.1|43506.1|43521.1|43501.1|5
1640592290000|2021-12-27 08:04:50|43519.4|43499.4|43518.6|43498.6|43519.4|43499.4|43516.1|43496.1|1
1640592300000|2021-12-27 08:05:00|43521.1|43501.1|43523.6|43503.6|43523.6|43503.6|43521.1|43501.1|5
1640592310000|2021-12-27 08:05:10|43522.9|43502.9|43528.6|43508.6|43528.6|43508.6|43522.9|43502.9|2
1640592320000|2021-12-27 08:05:20|43530.4|43510.4|43531.1|43511.1|43531.1|43511.1|43530.4|43510.4|2
1640592330000|2021-12-27 08:05:30|43533.6|43513.6|43533.6|43513.6|43533.6|43513.6|43533.6|43513.6|1
1640592340000|2021-12-27 08:05:40|43535.4|43515.4|43536.1|43516.1|43536.1|43516.1|43535.4|43515.4|0
1640592350000|2021-12-27 08:05:50|43538.6|43518.6|43536.1|43516.1|43538.6|43518.6|43536.1|43516.1|3
1640592360000|2021-12-27 08:06:00|43537.9|43517.9|43538.6|43518.6|43538.6|43518.6|43537.9|43517.9|0
1640592390000|2021-12-27 08:06:30|43536.1|43516.1|43533.6|43513.6|43536.1|43516.1|43533.6|43513.6|4
1640592400000|2021-12-27 08:06:40|43536.1|43516.1|43546.1|43526.1|43546.1|43526.1|43536.1|43516.1|27
1640592410000|2021-12-27 08:06:50|43548.6|43528.6|43551.1|43531.1|43551.1|43531.1|43548.6|43528.6|9
1640592420000|2021-12-27 08:07:00|43556.1|43536.1|43551.1|43531.1|43556.1|43536.1|43551.1|43531.1|2
1640592430000|2021-12-27 08:07:10|||||||||2
1640592440000|2021-12-27 08:07:20|43548.6|43528.6|43548.6|43528.6|43548.6|43528.6|43548.6|43528.6|3
1640592450000|2021-12-27 08:07:30|43541.1|43521.1|43541.1|43521.1|43541.1|43521.1|43541.1|43521.1|3
1640592460000|2021-12-27 08:07:40|||||||||1
1640592470000|2021-12-27 08:07:50|||||||||1
1640592500000|2021-12-27 08:08:20|43538.6|43518.6|43538.6|43518.6|43541.1|43521.1|43538.6|43518.6|2
1640592510000|2021-12-27 08:08:30|||||||||1
1640592530000|2021-12-27 08:08:50|43541.1|43521.1|43541.1|43521.1|43541.1|43521.1|43541.1|43521.1|2
1640592550000|2021-12-27 08:09:10|43539.4|43519.4|43538.6|43518.6|43539.4|43519.4|43538.6|43518.6|0
1640592560000|2021-12-27 08:09:20|43539.4|43519.4|43538.6|43518.6|43541.1|43521.1|43538.6|43518.6|0
1640592570000|2021-12-27 08:09:30|43541.1|43521.1|43535.2|43515.2|43541.1|43521.1|43535.2|43515.2|2
1640592580000|2021-12-27 08:09:40|43533.6|43513.6|43523.6|43503.6|43533.6|43513.6|43523.6|43503.6|9
1640592590000|2021-12-27 08:09:50|43521.1|43501.1|43518.6|43498.6|43521.1|43501.1|43518.6|43498.6|3
1640592600000|2021-12-27 08:10:00|43521.1|43501.1|43522.9|43502.9|43522.9|43502.9|43521.1|43501.1|0
1640592610000|2021-12-27 08:10:10|43523.6|43503.6|43526.1|43506.1|43526.1|43506.1|43523.6|43503.6|2
1640592620000|2021-12-27 08:10:20|43528.6|43508.6|43528.6|43508.6|43528.6|43508.6|43528.6|43508.6|0
1640592630000|2021-12-27 08:10:30|43529.4|43509.4|43526.1|43506.1|43530.4|43510.4|43526.1|43506.1|2
1640592640000|2021-12-27 08:10:40|43523.6|43503.6|43525.4|43505.4|43525.4|43505.4|43523.6|43503.6|3
1640592650000|2021-12-27 08:10:50|43526.1|43506.1|43526.1|43506.1|43526.1|43506.1|43526.1|43506.1|0
1640592700000|2021-12-27 08:11:40|||||||||1
1640592710000|2021-12-27 08:11:50|43524.4|43504.4|43523.6|43503.6|43524.4|43504.4|43523.6|43503.6|0
1640592720000|2021-12-27 08:12:00|43525.3|43505.3|43526.1|43506.1|43528.6|43508.6|43525.3|43505.3|2
1640592740000|2021-12-27 08:12:20|43524.4|43504.4|43523.6|43503.6|43524.4|43504.4|43523.6|43503.6|0
1640592750000|2021-12-27 08:12:30|||||||||1
1640592760000|2021-12-27 08:12:40|43521.9|43501.9|43516.1|43496.1|43521.9|43501.9|43516.1|43496.1|1
1640592770000|2021-12-27 08:12:50|43514.4|43494.4|43511.1|43491.1|43514.4|43494.4|43511.1|43491.1|3
1640592780000|2021-12-27 08:13:00|||||||||1
1640592790000|2021-12-27 08:13:10|||||||||1
1640592800000|2021-12-27 08:13:20|43509.4|43489.4|43508.6|43488.6|43510.3|43490.3|43508.6|43488.6|2
1640592820000|2021-12-27 08:13:40|43511.1|43491.1|43508.6|43488.6|43511.1|43491.1|43508.6|43488.6|3
1640592830000|2021-12-27 08:13:50|43506.9|43486.9|43506.1|43486.1|43506.9|43486.9|43506.1|43486.1|0
1640592840000|2021-12-27 08:14:00|||||||||2
1640592850000|2021-12-27 08:14:10|43504.4|43484.4|43506.1|43486.1|43506.1|43486.1|43504.4|43484.4|1
1640592860000|2021-12-27 08:14:20|43507.8|43487.8|43506.1|43486.1|43508.6|43488.6|43506.1|43486.1|0
1640592870000|2021-12-27 08:14:30|||||||||1
1640592900000|2021-12-27 08:15:00|||||||||2
1640592930000|2021-12-27 08:15:30|43508.6|43488.6|43508.6|43488.6|43508.6|43488.6|43508.6|43488.6|0
1640592960000|2021-12-27 08:16:00|43506.1|43486.1|43506.1|43486.1|43506.1|43486.1|43506.1|43486.1|6
1640592980000|2021-12-27 08:16:20|43510.3|43490.3|43510.3|43490.3|43510.3|43490.3|43510.3|43490.3|0
1640593000000|2021-12-27 08:16:40|43511.1|43491.1|43511.1|43491.1|43511.1|43491.1|43511.1|43491.1|8
1640593010000|2021-12-27 08:16:50|43512.8|43492.8|43513.6|43493.6|43513.6|43493.6|43512.8|43492.8|2
1640593020000|2021-12-27 08:17:00|43516.1|43496.1|43518.6|43498.6|43521.1|43501.1|43516.1|43496.1|4
1640593030000|2021-12-27 08:17:10|43516.9|43496.9|43518.6|43498.6|43518.6|43498.6|43516.9|43496.9|2
1640593040000|2021-12-27 08:17:20|43516.9|43496.9|43518.6|43498.6|43518.6|43498.6|43516.1|43496.1|0
1640593070000|2021-12-27 08:17:50|43516.1|43496.1|43518.6|43498.6|43518.6|43498.6|43516.1|43496.1|0
1640593080000|2021-12-27 08:18:00|43521.1|43501.1|43531.1|43511.1|43531.1|43511.1|43521.1|43501.1|3
1640593090000|2021-12-27 08:18:10|43529.4|43509.4|43529.4|43509.4|43529.4|43509.4|43529.4|43509.4|3
1640593100000|2021-12-27 08:18:20|43528.6|43508.6|43528.6|43508.6|43528.6|43508.6|43528.6|43508.6|0
1640593120000|2021-12-27 08:18:40|43530.3|43510.3|43536.1|43516.1|43536.1|43516.1|43530.3|43510.3|4
1640593130000|2021-12-27 08:18:50|43538.6|43518.6|43538.6|43518.6|43538.6|43518.6|43538.6|43518.6|2
1640593140000|2021-12-27 08:19:00|43536.9|43516.9|43536.1|43516.1|43536.9|43516.9|43536.1|43516.1|0
1640593150000|2021-12-27 08:19:10|43534.4|43514.4|43536.1|43516.1|43536.1|43516.1|43533.6|43513.6|1
1640593160000|2021-12-27 08:19:20|43533.6|43513.6|43533.6|43513.6|43533.6|43513.6|43533.6|43513.6|4
1640593180000|2021-12-27 08:19:40|43531.9|43511.9|43528.6|43508.6|43531.9|43511.9|43528.6|43508.6|3
1640593190000|2021-12-27 08:19:50|43526.9|43506.9|43524.4|43504.4|43526.9|43506.9|43524.4|43504.4|4
1640593200000|2021-12-27 08:20:00|43523.6|43503.6|43523.6|43503.6|43523.6|43503.6|43523.6|43503.6|0
1640593230000|2021-12-27 08:20:30|43518.6|43498.6|43518.6|43498.6|43518.6|43498.6|43518.6|43498.6|2
1640593240000|2021-12-27 08:20:40|43516.9|43496.9|43513.6|43493.6|43516.9|43496.9|43513.6|43493.6|0
1640593250000|2021-12-27 08:20:50|43515.3|43495.3|43511.1|43491.1|43516.1|43496.1|43511.1|43491.1|1
1640593260000|2021-12-27 08:21:00|43509.4|43489.4|43508.6|43488.6|43509.4|43489.4|43508.6|43488.6|2
1640593280000|2021-12-27 08:21:20|||||||||1
1640593290000|2021-12-27 08:21:30|43506.1|43486.1|43506.1|43486.1|43506.1|43486.1|43506.1|43486.1|3
1640593310000|2021-12-27 08:21:50|||||||||2
1640593320000|2021-12-27 08:22:00|43508.6|43488.6|43508.6|43488.6|43508.6|43488.6|43508.6|43488.6|5
1640593330000|2021-12-27 08:22:10|43515.3|43495.3|43516.1|43496.1|43517.8|43497.8|43515.3|43495.3|1
1640593350000|2021-12-27 08:22:30|43518.6|43498.6|43521.1|43501.1|43521.1|43501.1|43518.6|43498.6|1
1640593370000|2021-12-27 08:22:50|43526.1|43506.1|43526.1|43506.1|43526.1|43506.1|43526.1|43506.1|5
1640593400000|2021-12-27 08:23:20|43521.1|43501.1|43521.1|43501.1|43521.1|43501.1|43521.1|43501.1|7
1640593410000|2021-12-27 08:23:30|43519.4|43499.4|43516.1|43496.1|43519.4|43499.4|43516.1|43496.1|1
1640593420000|2021-12-27 08:23:40|43513.6|43493.6|43511.1|43491.1|43513.6|43493.6|43511.1|43491.1|3
1640593430000|2021-12-27 08:23:50|43510.3|43490.3|43508.6|43488.6|43510.3|43490.3|43508.6|43488.6|0
1640593440000|2021-12-27 08:24:00|||||||||1
1640593460000|2021-12-27 08:24:20|43506.9|43486.9|43501.1|43481.1|43506.9|43486.9|43501.1|43481.1|2
1640593470000|2021-12-27 08:24:30|43499.4|43479.4|43498.6|43478.6|43501.1|43481.1|43496.1|43476.1|1
1640593490000|2021-12-27 08:24:50|||||||||1
1640593500000|2021-12-27 08:25:00|43501.1|43481.1|43501.1|43481.1|43501.1|43481.1|43501.1|43481.1|0
1640593540000|2021-12-27 08:25:40|43503.6|43483.6|43511.1|43491.1|43511.1|43491.1|43503.6|43483.6|0
1640593550000|2021-12-27 08:25:50|43508.6|43488.6|43508.6|43488.6|43508.6|43488.6|43508.6|43488.6|2
1640593580000|2021-12-27 08:26:20|43506.1|43486.1|43503.6|43483.6|43506.1|43486.1|43503.6|43483.6|0
1640593600000|2021-12-27 08:26:40|43501.9|43481.9|43501.1|43481.1|43501.9|43481.9|43499.4|43479.4|0
1640593610000|2021-12-27 08:26:50|43502.8|43482.8|43503.6|43483.6|43503.6|43483.6|43501.1|43481.1|7
1640593660000|2021-12-27 08:27:40|43501.1|43481.1|43501.1|43481.1|43501.1|43481.1|43501.1|43481.1|2
1640593670000|2021-12-27 08:27:50|43499.4|43479.4|43496.1|43476.1|43499.4|43479.4|43496.1|43476.1|4
1640593680000|2021-12-27 08:28:00|43493.6|43473.6|43493.6|43473.6|43496.1|43476.1|43493.6|43473.6|3
1640593690000|2021-12-27 08:28:10|43491.1|43471.1|43491.1|43471.1|43491.1|43471.1|43491.1|43471.1|3
1640593700000|2021-12-27 08:28:20|43486.1|43466.1|43486.1|43466.1|43486.1|43466.1|43486.1|43466.1|0
1640593710000|2021-12-27 08:28:30|43483.6|43463.6|43483.6|43463.6|43483.6|43463.6|43483.6|43463.6|1
1640593760000|2021-12-27 08:29:20|43481.9|43461.9|43481.1|43461.1|43481.9|43461.9|43481.1|43461.1|0
1640593770000|2021-12-27 08:29:30|43478.6|43458.6|43478.6|43458.6|43478.6|43458.6|43478.6|43458.6|4
1640593790000|2021-12-27 08:29:50|43476.9|43456.9|43471.1|43451.1|43476.9|43456.9|43471.1|43451.1|4
1640593800000|2021-12-27 08:30:00|43476.1|43456.1|43481.1|43461.1|43481.1|43461.1|43476.1|43456.1|5
1640593810000|2021-12-27 08:30:10|43478.6|43458.6|43481.1|43461.1|43481.1|43461.1|43478.6|43458.6|2
1640593820000|2021-12-27 08:30:20|43479.4|43459.4|43478.6|43458.6|43479.4|43459.4|43478.6|43458.6|0
1640593830000|2021-12-27 08:30:30|43480.3|43460.3|43480.3|43460.3|43480.3|43460.3|43480.3|43460.3|0
1640593840000|2021-12-27 08:30:40|43481.1|43461.1|43481.1|43461.1|43481.1|43461.1|43481.1|43461.1|3
1640593860000|2021-12-27 08:31:00|43482.8|43462.8|43486.1|43466.1|43486.1|43466.1|43482.8|43462.8|2
1640593870000|2021-12-27 08:31:10|43488.6|43468.6|43491.1|43471.1|43491.1|43471.1|43488.6|43468.6|2
1640593880000|2021-12-27 08:31:20|43495.3|43475.3|43495.3|43475.3|43495.3|43475.3|43495.3|43475.3|2
1640593890000|2021-12-27 08:31:30|43496.1|43476.1|43496.1|43476.1|43496.1|43476.1|43496.1|43476.1|1
1640593900000|2021-12-27 08:31:40|43497.8|43477.8|43503.6|43483.6|43503.6|43483.6|43497.8|43477.8|2
1640593910000|2021-12-27 08:31:50|43505.3|43485.3|43505.3|43485.3|43505.3|43485.3|43505.3|43485.3|1
1640593920000|2021-12-27 08:32:00|43503.6|43483.6|43503.6|43483.6|43503.6|43483.6|43503.6|43483.6|7
1640593940000|2021-12-27 08:32:20|43501.9|43481.9|43503.6|43483.6|43503.6|43483.6|43501.9|43481.9|3
1640593970000|2021-12-27 08:32:50|43506.1|43486.1|43508.6|43488.6|43508.6|43488.6|43506.1|43486.1|3
1640593980000|2021-12-27 08:33:00|43511.1|43491.1|43511.1|43491.1|43511.1|43491.1|43511.1|43491.1|2
1640593990000|2021-12-27 08:33:10|43516.1|43496.1|43513.6|43493.6|43516.1|43496.1|43512.7|43492.7|1
1640594030000|2021-12-27 08:33:50|43516.1|43496.1|43516.1|43496.1|43516.1|43496.1|43516.1|43496.1|2
1640594070000|2021-12-27 08:34:30|43517.8|43497.8|43520.3|43500.3|43520.3|43500.3|43517.8|43497.8|1
1640594080000|2021-12-27 08:34:40|43522.8|43502.8|43522.8|43502.8|43522.8|43502.8|43522.8|43502.8|1
1640594090000|2021-12-27 08:34:50|43523.6|43503.6|43527.7|43507.7|43531.1|43511.1|43523.6|43503.6|4
1640594100000|2021-12-27 08:35:00|43526.1|43506.1|43527.8|43507.8|43531.1|43511.1|43526.1|43506.1|0
1640594110000|2021-12-27 08:35:10|43531.1|43511.1|43531.1|43511.1|43531.1|43511.1|43528.6|43508.6|9
1640594120000|2021-12-27 08:35:20|43532.8|43512.8|43533.6|43513.6|43533.6|43513.6|43531.1|43511.1|2
1640594130000|2021-12-27 08:35:30|43531.9|43511.9|43531.9|43511.9|43532.8|43512.8|43531.1|43511.1|1
1640594140000|2021-12-27 08:35:40|43531.1|43511.1|43531.1|43511.1|43531.1|43511.1|43531.1|43511.1|0
1640594170000|2021-12-27 08:36:10|43531.9|43511.9|43531.1|43511.1|43531.9|43511.9|43531.1|43511.1|2
1640594180000|2021-12-27 08:36:20|43532.8|43512.8|43533.6|43513.6|43533.6|43513.6|43531.1|43511.1|0
1640594190000|2021-12-27 08:36:30|43531.9|43511.9|43533.6|43513.6|43533.6|43513.6|43531.1|43511.1|0
1640594210000|2021-12-27 08:36:50|43531.1|43511.1|43538.6|43518.6|43538.6|43518.6|43531.1|43511.1|5
1640594240000|2021-12-27 08:37:20|43540.3|43520.3|43543.6|43523.6|43543.6|43523.6|43540.3|43520.3|4
1640594270000|2021-12-27 08:37:50|||||||||3
1640594300000|2021-12-27 08:38:20|43541.1|43521.1|43541.1|43521.1|43541.1|43521.1|43541.1|43521.1|2
1640594320000|2021-12-27 08:38:40|||||||||1
1640594330000|2021-12-27 08:38:50|43539.4|43519.4|43540.3|43520.3|43540.3|43520.3|43536.1|43516.1|0
1640594340000|2021-12-27 08:39:00|43541.1|43521.1|43541.1|43521.1|43541.1|43521.1|43541.1|43521.1|0
1640594360000|2021-12-27 08:39:20|43538.6|43518.6|43536.1|43516.1|43538.6|43518.6|43536.1|43516.1|0
1640594370000|2021-12-27 08:39:30|43538.6|43518.6|43541.1|43521.1|43541.1|43521.1|43538.6|43518.6|1
1640594410000|2021-12-27 08:40:10|||||||||2
1640594420000|2021-12-27 08:40:20|43547.8|43527.8|43548.6|43528.6|43548.6|43528.6|43547.8|43527.8|5
1640594430000|2021-12-27 08:40:30|43551.1|43531.1|43551.1|43531.1|43551.1|43531.1|43548.6|43528.6|1
1640594440000|2021-12-27 08:40:40|43548.6|43528.6|43548.6|43528.6|43548.6|43528.6|43548.6|43528.6|1
1640594460000|2021-12-27 08:41:00|43546.1|43526.1|43543.6|43523.6|43546.1|43526.1|43543.6|43523.6|0
1640594480000|2021-12-27 08:41:20|43546.1|43526.1|43546.1|43526.1|43546.1|43526.1|43546.1|43526.1|0
1640594520000|2021-12-27 08:42:00|43546.9|43526.9|43549.4|43529.4|43549.4|43529.4|43546.9|43526.9|4
1640594530000|2021-12-27 08:42:10|43548.6|43528.6|43551.1|43531.1|43551.1|43531.1|43548.6|43528.6|0
1640594550000|2021-12-27 08:42:30|||||||||1
1640594560000|2021-12-27 08:42:40|43548.6|43528.6|43548.6|43528.6|43548.6|43528.6|43548.6|43528.6|2
1640594580000|2021-12-27 08:43:00|43546.1|43526.1|43539.4|43519.4|43546.1|43526.1|43539.4|43519.4|3
1640594590000|2021-12-27 08:43:10|43541.1|43521.1|43541.1|43521.1|43541.1|43521.1|43539.4|43519.4|0
1640594600000|2021-12-27 08:43:20|43538.6|43518.6|43539.5|43519.5|43539.5|43519.5|43536.1|43516.1|0
1640594610000|2021-12-27 08:43:30|43541.1|43521.1|43536.1|43516.1|43541.1|43521.1|43536.1|43516.1|2
1640594630000|2021-12-27 08:43:50|43537.8|43517.8|43536.9|43516.9|43538.6|43518.6|43536.9|43516.9|0
1640594640000|2021-12-27 08:44:00|43536.1|43516.1|43536.1|43516.1|43536.1|43516.1|43536.1|43516.1|1
1640594660000|2021-12-27 08:44:20|43538.6|43518.6|43536.1|43516.1|43538.6|43518.6|43536.1|43516.1|0
1640594670000|2021-12-27 08:44:30|43533.6|43513.6|43533.6|43513.6|43533.6|43513.6|43533.6|43513.6|0
1640594700000|2021-12-27 08:45:00|43531.9|43511.9|43531.1|43511.1|43531.9|43511.9|43531.1|43511.1|0
1640594720000|2021-12-27 08:45:20|43529.4|43509.4|43528.6|43508.6|43531.1|43511.1|43528.6|43508.6|0
1640594730000|2021-12-27 08:45:30|43530.3|43510.3|43531.1|43511.1|43531.1|43511.1|43528.6|43508.6|0
1640594750000|2021-12-27 08:45:50|43528.6|43508.6|43528.6|43508.6|43528.6|43508.6|43528.6|43508.6|0
1640594760000|2021-12-27 08:46:00|43531.1|43511.1|43528.6|43508.6|43531.1|43511.1|43528.6|43508.6|0
1640594800000|2021-12-27 08:46:40|43523.6|43503.6|43523.6|43503.6|43523.6|43503.6|43523.6|43503.6|3
1640594810000|2021-12-27 08:46:50|43528.6|43508.6|43528.6|43508.6|43528.6|43508.6|43528.6|43508.6|4
1640594830000|2021-12-27 08:47:10|43530.3|43510.3|43530.3|43510.3|43530.3|43510.3|43530.3|43510.3|0
1640594840000|2021-12-27 08:47:20|43531.1|43511.1|43533.6|43513.6|43533.6|43513.6|43530.3|43510.3|1
1640594850000|2021-12-27 08:47:30|43531.1|43511.1|43531.1|43511.1|43531.1|43511.1|43531.1|43511.1|0
1640594860000|2021-12-27 08:47:40|43536.1|43516.1|43538.6|43518.6|43538.6|43518.6|43536.1|43516.1|5
1640594880000|2021-12-27 08:48:00|43541.1|43521.1|43543.6|43523.6|43543.6|43523.6|43541.1|43521.1|0
1640594910000|2021-12-27 08:48:30|||||||||3
1640594920000|2021-12-27 08:48:40|43546.1|43526.1|43546.1|43526.1|43546.1|43526.1|43546.1|43526.1|1
1640594930000|2021-12-27 08:48:50|||||||||1
1640595010000|2021-12-27 08:50:10|43547.8|43527.8|43548.6|43528.6|43548.6|43528.6|43547.8|43527.8|0
1640595020000|2021-12-27 08:50:20|43550.3|43530.3|43551.1|43531.1|43551.1|43531.1|43549.4|43529.4|2
1640595030000|2021-12-27 08:50:30|43550.3|43530.3|43551.1|43531.1|43551.1|43531.1|43550.3|43530.3|3
1640595060000|2021-12-27 08:51:00|43552.8|43532.8|43558.6|43538.6|43558.6|43538.6|43552.8|43532.8|12
1640595070000|2021-12-27 08:51:10|43556.1|43536.1|43556.1|43536.1|43556.1|43536.1|43556.1|43536.1|2
1640595080000|2021-12-27 08:51:20|43557.8|43537.8|43558.6|43538.6|43558.6|43538.6|43556.1|43536.1|1
1640595090000|2021-12-27 08:51:30|43556.1|43536.1|43556.1|43536.1|43556.1|43536.1|43556.1|43536.1|1
1640595100000|2021-12-27 08:51:40|43553.6|43533.6|43556.1|43536.1|43556.1|43536.1|43553.6|43533.6|4
1640595110000|2021-12-27 08:51:50|43553.6|43533.6|43553.6|43533.6|43553.6|43533.6|43553.6|43533.6|1
1640595140000|2021-12-27 08:52:20|43551.1|43531.1|43546.1|43526.1|43551.1|43531.1|43546.1|43526.1|0
1640595180000|2021-12-27 08:53:00|43539.4|43519.4|43538.6|43518.6|43539.4|43519.4|43538.6|43518.6|1
1640595240000|2021-12-27 08:54:00|43543.6|43523.6|43543.6|43523.6|43543.6|43523.6|43543.6|43523.6|3
1640595290000|2021-12-27 08:54:50|43545.3|43525.3|43545.3|43525.3|43545.3|43525.3|43545.3|43525.3|0
1640595300000|2021-12-27 08:55:00|43546.1|43526.1|43546.1|43526.1|43546.1|43526.1|43546.1|43526.1|0
1640595330000|2021-12-27 08:55:30|43547.8|43527.8|43548.6|43528.6|43548.6|43528.6|43547.8|43527.8|0
1640595340000|2021-12-27 08:55:40|43550.3|43530.3|43551.1|43531.1|43551.1|43531.1|43550.3|43530.3|0
1640595360000|2021-12-27 08:56:00|43548.6|43528.6|43551.1|43531.1|43551.1|43531.1|43548.6|43528.6|2
1640595370000|2021-12-27 08:56:10|43553.6|43533.6|43553.6|43533.6|43553.6|43533.6|43553.6|43533.6|0
1640595380000|2021-12-27 08:56:20|43555.3|43535.3|43555.3|43535.3|43555.3|43535.3|43555.3|43535.3|0
1640595390000|2021-12-27 08:56:30|43556.1|43536.1|43556.1|43536.1|43556.1|43536.1|43556.1|43536.1|0
1640595400000|2021-12-27 08:56:40|43558.6|43538.6|43558.6|43538.6|43558.6|43538.6|43557.8|43537.8|0
1640595410000|2021-12-27 08:56:50|43560.3|43540.3|43563.6|43543.6|43563.6|43543.6|43560.3|43540.3|2
1640595420000|2021-12-27 08:57:00|||||||||3
1640595430000|2021-12-27 08:57:10|||||||||1
1640595460000|2021-12-27 08:57:40|43561.1|43541.1|43558.6|43538.6|43561.1|43541.1|43558.6|43538.6|1
1640595490000|2021-12-27 08:58:10|||||||||3
1640595500000|2021-12-27 08:58:20|||||||||4
1640595520000|2021-12-27 08:58:40|43563.6|43543.6|43563.6|43543.6|43563.6|43543.6|43563.6|43543.6|3
1640595530000|2021-12-27 08:58:50|43568.6|43548.6|43573.6|43553.6|43576.1|43556.1|43568.6|43548.6|9
1640595540000|2021-12-27 08:59:00|43575.3|43555.3|43571.1|43551.1|43575.3|43555.3|43571.1|43551.1|4
1640595550000|2021-12-27 08:59:10|43567.7|43547.7|43566.1|43546.1|43567.7|43547.7|43566.1|43546.1|0
1640595560000|2021-12-27 08:59:20|43564.4|43544.4|43563.6|43543.6|43564.4|43544.4|43563.6|43543.6|1
1640595580000|2021-12-27 08:59:40|43561.1|43541.1|43561.1|43541.1|43561.1|43541.1|43558.6|43538.6|5
1640595600000|2021-12-27 09:00:00|43566.1|43546.1|43558.6|43538.6|43566.1|43546.1|43558.6|43538.6|4
1640595610000|2021-12-27 09:00:10|43561.1|43541.1|43561.1|43541.1|43561.1|43541.1|43561.1|43541.1|1
1640595620000|2021-12-27 09:00:20|43558.6|43538.6|43558.6|43538.6|43558.6|43538.6|43558.6|43538.6|1
1640595640000|2021-12-27 09:00:40|43553.6|43533.6|43551.1|43531.1|43553.6|43533.6|43551.1|43531.1|3
1640595660000|2021-12-27 09:01:00|43548.6|43528.6|43543.6|43523.6|43548.6|43528.6|43543.6|43523.6|4
1640595680000|2021-12-27 09:01:20|43541.9|43521.9|43538.6|43518.6|43541.9|43521.9|43538.6|43518.6|2
1640595690000|2021-12-27 09:01:30|43536.1|43516.1|43531.1|43511.1|43536.1|43516.1|43531.1|43511.1|1
1640595700000|2021-12-27 09:01:40|43529.4|43509.4|43526.1|43506.1|43529.4|43509.4|43526.1|43506.1|3
1640595710000|2021-12-27 09:01:50|43530.3|43510.3|43531.1|43511.1|43531.1|43511.1|43530.3|43510.3|4
1640595720000|2021-12-27 09:02:00|43530.3|43510.3|43531.1|43511.1|43533.6|43513.6|43530.3|43510.3|0
1640595730000|2021-12-27 09:02:10|43529.4|43509.4|43528.6|43508.6|43529.4|43509.4|43528.6|43508.6|0
1640595740000|2021-12-27 09:02:20|||||||||1
1640595750000|2021-12-27 09:02:30|43526.1|43506.1|43523.6|43503.6|43526.1|43506.1|43523.6|43503.6|0
1640595760000|2021-12-27 09:02:40|43526.1|43506.1|43526.1|43506.1|43526.1|43506.1|43523.6|43503.6|2
1640595770000|2021-12-27 09:02:50|||||||||2
1640595780000|2021-12-27 09:03:00|43524.4|43504.4|43524.4|43504.4|43524.4|43504.4|43524.4|43504.4|1
1640595790000|2021-12-27 09:03:10|43523.6|43503.6|43516.9|43496.9|43523.6|43503.6|43516.9|43496.9|3
1640595800000|2021-12-27 09:03:20|43516.1|43496.1|43506.1|43486.1|43516.1|43496.1|43506.1|43486.1|5
1640595810000|2021-12-27 09:03:30|43504.4|43484.4|43499.4|43479.4|43504.4|43484.4|43499.4|43479.4|2
1640595820000|2021-12-27 09:03:40|43495.3|43475.3|43494.4|43474.4|43495.3|43475.3|43491.9|43471.9|4
1640595830000|2021-12-27 09:03:50|43492.7|43472.7|43491.1|43471.1|43492.7|43472.7|43491.1|43471.1|4
1640595840000|2021-12-27 09:04:00|43490.3|43470.3|43481.9|43461.9|43490.3|43470.3|43481.9|43461.9|3
1640595850000|2021-12-27 09:04:10|43482.8|43462.8|43486.1|43466.1|43486.1|43466.1|43481.1|43461.1|1
1640595860000|2021-12-27 09:04:20|||||||||2
1640595870000|2021-12-27 09:04:30|43487.8|43467.8|43483.6|43463.6|43487.8|43467.8|43483.6|43463.6|1
1640595890000|2021-12-27 09:04:50|43484.4|43464.4|43486.1|43466.1|43486.1|43466.1|43484.4|43464.4|3
1640595920000|2021-12-27 09:05:20|43484.4|43464.4|43483.6|43463.6|43484.4|43464.4|43483.6|43463.6|0
1640595940000|2021-12-27 09:05:40|||||||||2
1640595950000|2021-12-27 09:05:50|||||||||2
1640595960000|2021-12-27 09:06:00|43480.2|43460.2|43473.6|43453.6|43480.2|43460.2|43473.6|43453.6|9
1640595970000|2021-12-27 09:06:10|43472.8|43452.8|43471.1|43451.1|43472.8|43452.8|43471.1|43451.1|5
1640595980000|2021-12-27 09:06:20|||||||||2
1640595990000|2021-12-27 09:06:30|43476.1|43456.1|43476.1|43456.1|43476.1|43456.1|43476.1|43456.1|0
1640596000000|2021-12-27 09:06:40|43478.6|43458.6|43478.6|43458.6|43478.6|43458.6|43478.6|43458.6|5
1640596010000|2021-12-27 09:06:50|43477.8|43457.8|43480.3|43460.3|43480.3|43460.3|43473.6|43453.6|9
1640596050000|2021-12-27 09:07:30|43482.8|43462.8|43493.6|43473.6|43493.6|43473.6|43482.8|43462.8|2
1640596060000|2021-12-27 09:07:40|43496.1|43476.1|43501.1|43481.1|43501.1|43481.1|43496.1|43476.1|2
1640596070000|2021-12-27 09:07:50|43503.6|43483.6|43503.6|43483.6|43503.6|43483.6|43503.6|43483.6|0
1640596080000|2021-12-27 09:08:00|||||||||4
1640596090000|2021-12-27 09:08:10|43506.1|43486.1|43501.1|43481.1|43506.1|43486.1|43501.1|43481.1|2
1640596100000|2021-12-27 09:08:20|43505.3|43485.3|43505.3|43485.3|43505.3|43485.3|43505.3|43485.3|1
1640596110000|2021-12-27 09:08:30|43506.1|43486.1|43503.6|43483.6|43506.1|43486.1|43501.9|43481.9|0
1640596120000|2021-12-27 09:08:40|43506.1|43486.1|43506.1|43486.1|43506.1|43486.1|43506.1|43486.1|1
1640596150000|2021-12-27 09:09:10|43510.3|43490.3|43533.6|43513.6|43533.6|43513.6|43510.3|43490.3|9
1640596160000|2021-12-27 09:09:20|43536.1|43516.1|43538.6|43518.6|43538.6|43518.6|43536.1|43516.1|0
1640596180000|2021-12-27 09:09:40|43536.9|43516.9|43536.1|43516.1|43536.9|43516.9|43536.1|43516.1|0
1640596190000|2021-12-27 09:09:50|43537.8|43517.8|43538.6|43518.6|43538.6|43518.6|43536.1|43516.1|0
1640596200000|2021-12-27 09:10:00|43539.4|43519.4|43540.3|43520.3|43541.1|43521.1|43539.4|43519.4|2
1640596210000|2021-12-27 09:10:10|43539.5|43519.5|43539.5|43519.5|43539.5|43519.5|43539.5|43519.5|1
1640596220000|2021-12-27 09:10:20|43540.3|43520.3|43541.1|43521.1|43541.1|43521.1|43540.3|43520.3|2
1640596230000|2021-12-27 09:10:30|||||||||1
1640596270000|2021-12-27 09:11:10|43542.8|43522.8|43546.1|43526.1|43546.1|43526.1|43542.8|43522.8|0
1640596290000|2021-12-27 09:11:30|||||||||1
1640596310000|2021-12-27 09:11:50|43546.9|43526.9|43548.6|43528.6|43548.6|43528.6|43546.9|43526.9|1
1640596340000|2021-12-27 09:12:20|43550.3|43530.3|43550.3|43530.3|43550.3|43530.3|43550.3|43530.3|2
1640596360000|2021-12-27 09:12:40|43548.6|43528.6|43549.5|43529.5|43549.5|43529.5|43548.6|43528.6|0
1640596370000|2021-12-27 09:12:50|43552|43532|43551.1|43531.1|43552.8|43532.8|43551.1|43531.1|2
1640596380000|2021-12-27 09:13:00|43549.4|43529.4|43551.1|43531.1|43551.1|43531.1|43548.6|43528.6|0
1640596430000|2021-12-27 09:13:50|43549.4|43529.4|43551.1|43531.1|43551.1|43531.1|43548.6|43528.6|0
1640596440000|2021-12-27 09:14:00|43548.6|43528.6|43548.6|43528.6|43548.6|43528.6|43548.6|43528.6|1
1640596450000|2021-12-27 09:14:10|43551.1|43531.1|43553.6|43533.6|43553.6|43533.6|43551.1|43531.1|0
1640596470000|2021-12-27 09:14:30|43556.1|43536.1|43558.6|43538.6|43558.6|43538.6|43556.1|43536.1|6
1640596490000|2021-12-27 09:14:50|43560.3|43540.3|43561.1|43541.1|43561.1|43541.1|43560.3|43540.3|0
1640596500000|2021-12-27 09:15:00|43556.1|43536.1|43556.1|43536.1|43556.1|43536.1|43556.1|43536.1|1
1640596520000|2021-12-27 09:15:20|||||||||1
1640596540000|2021-12-27 09:15:40|43553.6|43533.6|43553.6|43533.6|43553.6|43533.6|43553.6|43533.6|0
1640596560000|2021-12-27 09:16:00|43551.9|43531.9|43551.1|43531.1|43551.9|43531.9|43551.1|43531.1|2
1640596600000|2021-12-27 09:16:40|43543.6|43523.6|43543.6|43523.6|43543.6|43523.6|43543.6|43523.6|3
1640596610000|2021-12-27 09:16:50|43539.4|43519.4|43536.1|43516.1|43539.4|43519.4|43536.1|43516.1|10
1640596640000|2021-12-27 09:17:20|||||||||2
1640596650000|2021-12-27 09:17:30|43537.8|43517.8|43538.6|43518.6|43538.6|43518.6|43537.8|43517.8|0
1640596690000|2021-12-27 09:18:10|43537.8|43517.8|43536.1|43516.1|43537.8|43517.8|43536.1|43516.1|2
1640596740000|2021-12-27 09:19:00|||||||||2
1640596760000|2021-12-27 09:19:20|43533.6|43513.6|43533.6|43513.6|43533.6|43513.6|43533.6|43513.6|1
1640596780000|2021-12-27 09:19:40|||||||||1
1640596790000|2021-12-27 09:19:50|||||||||1
1640596800000|2021-12-27 09:20:00|43531.9|43511.9|43531.1|43511.1|43531.9|43511.9|43531.1|43511.1|0
1640596810000|2021-12-27 09:20:10|||||||||1
1640596820000|2021-12-27 09:20:20|43526.9|43506.9|43526.9|43506.9|43526.9|43506.9|43526.9|43506.9|0
1640596830000|2021-12-27 09:20:30|43524.4|43504.4|43526.1|43506.1|43526.1|43506.1|43524.4|43504.4|1
1640596840000|2021-12-27 09:20:40|43524.4|43504.4|43526.1|43506.1|43526.1|43506.1|43524.4|43504.4|1
1640596850000|2021-12-27 09:20:50|43524.4|43504.4|43521.1|43501.1|43524.4|43504.4|43521.1|43501.1|0
1640596860000|2021-12-27 09:21:00|43519.4|43499.4|43518.6|43498.6|43519.4|43499.4|43518.6|43498.6|1
1640596890000|2021-12-27 09:21:30|43520.3|43500.3|43521.1|43501.1|43521.1|43501.1|43520.3|43500.3|5
1640596910000|2021-12-27 09:21:50|||||||||1
1640596920000|2021-12-27 09:22:00|43519.4|43499.4|43521.1|43501.1|43521.1|43501.1|43519.4|43499.4|0
1640596930000|2021-12-27 09:22:10|43518.6|43498.6|43518.6|43498.6|43518.6|43498.6|43518.6|43498.6|5
1640596950000|2021-12-27 09:22:30|||||||||8
1640596970000|2021-12-27 09:22:50|43526.1|43506.1|43526.1|43506.1|43526.1|43506.1|43526.1|43506.1|2
1640596980000|2021-12-27 09:23:00|43528.6|43508.6|43528.6|43508.6|43528.6|43508.6|43528.6|43508.6|0
1640596990000|2021-12-27 09:23:10|43531.1|43511.1|43536.1|43516.1|43536.1|43516.1|43531.1|43511.1|1
1640597000000|2021-12-27 09:23:20|43537.8|43517.8|43538.6|43518.6|43538.6|43518.6|43537.8|43517.8|1
1640597010000|2021-12-27 09:23:30|43541.1|43521.1|43541.1|43521.1|43541.1|43521.1|43541.1|43521.1|0
1640597030000|2021-12-27 09:23:50|||||||||1
1640597040000|2021-12-27 09:24:00|43543.6|43523.6|43541.1|43521.1|43543.6|43523.6|43541.1|43521.1|3
1640597050000|2021-12-27 09:24:10|||||||||2
1640597060000|2021-12-27 09:24:20|43539.4|43519.4|43536.1|43516.1|43539.4|43519.4|43536.1|43516.1|0
1640597090000|2021-12-27 09:24:50|43534.4|43514.4|43533.6|43513.6|43534.4|43514.4|43533.6|43513.6|2
1640597100000|2021-12-27 09:25:00|||||||||1
1640597120000|2021-12-27 09:25:20|43531.1|43511.1|43531.1|43511.1|43531.1|43511.1|43531.1|43511.1|1
1640597130000|2021-12-27 09:25:30|43529.4|43509.4|43528.6|43508.6|43529.4|43509.4|43528.6|43508.6|0
1640597160000|2021-12-27 09:26:00|43531.1|43511.1|43531.1|43511.1|43531.1|43511.1|43531.1|43511.1|2
1640597170000|2021-12-27 09:26:10|43528.6|43508.6|43526.1|43506.1|43528.6|43508.6|43526.1|43506.1|5
1640597180000|2021-12-27 09:26:20|43530.3|43510.3|43531.1|43511.1|43531.1|43511.1|43530.3|43510.3|0
1640597190000|2021-12-27 09:26:30|||||||||3
1640597210000|2021-12-27 09:26:50|43533.6|43513.6|43533.6|43513.6|43533.6|43513.6|43533.6|43513.6|0
1640597220000|2021-12-27 09:27:00|43531.1|43511.1|43531.1|43511.1|43531.1|43511.1|43531.1|43511.1|1
1640597250000|2021-12-27 09:27:30|43528.6|43508.6|43531.1|43511.1|43531.1|43511.1|43528.6|43508.6|2
1640597280000|2021-12-27 09:28:00|43533.6|43513.6|43533.6|43513.6|43533.6|43513.6|43533.6|43513.6|0
1640597310000|2021-12-27 09:28:30|43524.4|43504.4|43523.6|43503.6|43524.4|43504.4|43521.9|43501.9|5
1640597320000|2021-12-27 09:28:40|43526.1|43506.1|43528.6|43508.6|43528.6|43508.6|43526.1|43506.1|3
1640597330000|2021-12-27 09:28:50|43531.1|43511.1|43531.1|43511.1|43531.1|43511.1|43531.1|43511.1|0
1640597340000|2021-12-27 09:29:00|||||||||2
1640597350000|2021-12-27 09:29:10|43532.8|43512.8|43532.8|43512.8|43532.8|43512.8|43532.8|43512.8|0
1640597360000|2021-12-27 09:29:20|43533.6|43513.6|43533.6|43513.6|43533.6|43513.6|43533.6|43513.6|0
1640597370000|2021-12-27 09:29:30|43535.3|43515.3|43531.9|43511.9|43536.1|43516.1|43531.9|43511.9|2
1640597380000|2021-12-27 09:29:40|43531.1|43511.1|43531.1|43511.1|43531.1|43511.1|43531.1|43511.1|0
1640597390000|2021-12-27 09:29:50|43528.6|43508.6|43526.1|43506.1|43528.6|43508.6|43526.1|43506.1|6
1640597400000|2021-12-27 09:30:00|43521.1|43501.1|43521.1|43501.1|43521.1|43501.1|43516.1|43496.1|8
1640597410000|2021-12-27 09:30:10|43522.8|43502.8|43526.9|43506.9|43526.9|43506.9|43522.8|43502.8|1
1640597420000|2021-12-27 09:30:20|||||||||1
1640597430000|2021-12-27 09:30:30|||||||||1
1640597440000|2021-12-27 09:30:40|43528.6|43508.6|43528.6|43508.6|43528.6|43508.6|43528.6|43508.6|4
1640597460000|2021-12-27 09:31:00|||||||||2
1640597480000|2021-12-27 09:31:20|43526.1|43506.1|43526.1|43506.1|43526.1|43506.1|43526.1|43506.1|1
1640597490000|2021-12-27 09:31:30|43527.8|43507.8|43528.6|43508.6|43528.6|43508.6|43527.8|43507.8|1
1640597520000|2021-12-27 09:32:00|43531.1|43511.1|43533.6|43513.6|43533.6|43513.6|43531.1|43511.1|0
1640597530000|2021-12-27 09:32:10|43536.1|43516.1|43536.1|43516.1|43536.1|43516.1|43536.1|43516.1|2
1640597540000|2021-12-27 09:32:20|||||||||2
1640597550000|2021-12-27 09:32:30|||||||||1
1640597560000|2021-12-27 09:32:40|43538.6|43518.6|43536.1|43516.1|43538.6|43518.6|43536.1|43516.1|1
1640597570000|2021-12-27 09:32:50|43534.4|43514.4|43533.6|43513.6|43534.4|43514.4|43533.6|43513.6|1
1640597580000|2021-12-27 09:33:00|43532.8|43512.8|43531.1|43511.1|43532.8|43512.8|43531.1|43511.1|1
1640597590000|2021-12-27 09:33:10|||||||||4
1640597600000|2021-12-27 09:33:20|43533.6|43513.6|43533.6|43513.6|43533.6|43513.6|43533.6|43513.6|1
1640597610000|2021-12-27 09:33:30|43536.1|43516.1|43541.1|43521.1|43541.1|43521.1|43536.1|43516.1|0
1640597620000|2021-12-27 09:33:40|43542.8|43522.8|43546.1|43526.1|43546.1|43526.1|43542.8|43522.8|1
1640597640000|2021-12-27 09:34:00|43543.6|43523.6|43541.1|43521.1|43543.6|43523.6|43541.1|43521.1|6
1640597650000|2021-12-27 09:34:10|43539.4|43519.4|43539.4|43519.4|43539.4|43519.4|43539.4|43519.4|0
1640597660000|2021-12-27 09:34:20|43538.6|43518.6|43538.6|43518.6|43541.1|43521.1|43538.6|43518.6|1
1640597670000|2021-12-27 09:34:30|43540.3|43520.3|43538.6|43518.6|43542.8|43522.8|43538.6|43518.6|2
1640597690000|2021-12-27 09:34:50|43541.1|43521.1|43543.6|43523.6|43543.6|43523.6|43541.1|43521.1|1
1640597700000|2021-12-27 09:35:00|43538.6|43518.6|43538.6|43518.6|43538.6|43518.6|43538.6|43518.6|5
1640597710000|2021-12-27 09:35:10|43539.4|43519.4|43539.4|43519.4|43539.4|43519.4|43539.4|43519.4|0
1640597720000|2021-12-27 09:35:20|43541.1|43521.1|43541.1|43521.1|43541.1|43521.1|43541.1|43521.1|1
1640597730000|2021-12-27 09:35:30|43542.8|43522.8|43541.9|43521.9|43545.3|43525.3|43541.9|43521.9|2
1640597750000|2021-12-27 09:35:50|43543.6|43523.6|43546.1|43526.1|43546.1|43526.1|43543.6|43523.6|1
1640597780000|2021-12-27 09:36:20|43547.8|43527.8|43553.6|43533.6|43553.6|43533.6|43547.8|43527.8|4
1640597790000|2021-12-27 09:36:30|43556.1|43536.1|43558.6|43538.6|43558.6|43538.6|43556.1|43536.1|4
1640597840000|2021-12-27 09:37:20|43562.8|43542.8|43562.8|43542.8|43562.8|43542.8|43562.8|43542.8|3
1640597850000|2021-12-27 09:37:30|43565.3|43545.3|43568.6|43548.6|43571.1|43551.1|43565.3|43545.3|6
1640597860000|2021-12-27 09:37:40|43571.1|43551.1|43571.1|43551.1|43571.1|43551.1|43571.1|43551.1|0
1640597870000|2021-12-27 09:37:50|43568.6|43548.6|43573.6|43553.6|43573.6|43553.6|43568.6|43548.6|7
1640597880000|2021-12-27 09:38:00|43576.1|43556.1|43576.1|43556.1|43576.1|43556.1|43576.1|43556.1|3
1640597910000|2021-12-27 09:38:30|||||||||1
1640597920000|2021-12-27 09:38:40|||||||||7
1640597930000|2021-12-27 09:38:50|||||||||1
1640597940000|2021-12-27 09:39:00|43577.8|43557.8|43573.6|43553.6|43577.8|43557.8|43573.6|43553.6|3
1640597960000|2021-12-27 09:39:20|43571.1|43551.1|43571.1|43551.1|43571.1|43551.1|43571.1|43551.1|1
1640597980000|2021-12-27 09:39:40|43561.1|43541.1|43546.1|43526.1|43561.1|43541.1|43543.6|43523.6|12
1640598020000|2021-12-27 09:40:20|43549.4|43529.4|43553.6|43533.6|43553.6|43533.6|43549.4|43529.4|6
1640598030000|2021-12-27 09:40:30|43556.1|43536.1|43558.6|43538.6|43558.6|43538.6|43556.1|43536.1|3
1640598060000|2021-12-27 09:41:00|43562.8|43542.8|43567.8|43547.8|43567.8|43547.8|43562.8|43542.8|4
1640598080000|2021-12-27 09:41:20|43568.6|43548.6|43568.6|43548.6|43568.6|43548.6|43568.6|43548.6|2
1640598090000|2021-12-27 09:41:30|43571.1|43551.1|43571.1|43551.1|43571.1|43551.1|43571.1|43551.1|1
1640598110000|2021-12-27 09:41:50|43572.8|43552.8|43573.6|43553.6|43573.6|43553.6|43572.8|43552.8|0
1640598120000|2021-12-27 09:42:00|43574.4|43554.4|43576.1|43556.1|43576.1|43556.1|43574.4|43554.4|6
1640598130000|2021-12-27 09:42:10|43578.6|43558.6|43586.1|43566.1|43586.1|43566.1|43578.6|43558.6|6
1640598140000|2021-12-27 09:42:20|43587.8|43567.8|43596.1|43576.1|43596.1|43576.1|43587.8|43567.8|5
1640598150000|2021-12-27 09:42:30|43598.6|43578.6|43596.1|43576.1|43598.6|43578.6|43596.1|43576.1|5
1640598160000|2021-12-27 09:42:40|43594.4|43574.4|43596.1|43576.1|43596.9|43576.9|43594.4|43574.4|0
1640598180000|2021-12-27 09:43:00|43593.6|43573.6|43593.6|43573.6|43593.6|43573.6|43593.6|43573.6|0
1640598190000|2021-12-27 09:43:10|43596.1|43576.1|43593.6|43573.6|43596.1|43576.1|43593.6|43573.6|4
1640598210000|2021-12-27 09:43:30|43596.1|43576.1|43596.1|43576.1|43596.1|43576.1|43596.1|43576.1|2
1640598220000|2021-12-27 09:43:40|43597.8|43577.8|43598.6|43578.6|43598.6|43578.6|43597.8|43577.8|0
1640598230000|2021-12-27 09:43:50|43601.1|43581.1|43605.3|43585.3|43605.3|43585.3|43601.1|43581.1|4
1640598240000|2021-12-27 09:44:00|43607|43587|43602.8|43582.8|43607|43587|43602.8|43582.8|1
1640598290000|2021-12-27 09:44:50|||||||||1
1640598300000|2021-12-27 09:45:00|43601.1|43581.1|43596.1|43576.1|43601.1|43581.1|43596.1|43576.1|7
1640598310000|2021-12-27 09:45:10|43598.6|43578.6|43598.6|43578.6|43598.6|43578.6|43598.6|43578.6|1
1640598330000|2021-12-27 09:45:30|||||||||1
1640598340000|2021-12-27 09:45:40|43601.1|43581.1|43601.1|43581.1|43601.1|43581.1|43601.1|43581.1|2
1640598350000|2021-12-27 09:45:50|43601.8|43581.8|43603.6|43583.6|43603.6|43583.6|43601.8|43581.8|1
1640598360000|2021-12-27 09:46:00|||||||||1
1640598370000|2021-12-27 09:46:10|43605.3|43585.3|43603.6|43583.6|43606.1|43586.1|43603.6|43583.6|1
1640598390000|2021-12-27 09:46:30|43601.1|43581.1|43601.1|43581.1|43601.1|43581.1|43601.1|43581.1|3
1640598410000|2021-12-27 09:46:50|||||||||3
1640598440000|2021-12-27 09:47:20|43602.8|43582.8|43601.1|43581.1|43603.6|43583.6|43601.1|43581.1|0
1640598450000|2021-12-27 09:47:30|43602.8|43582.8|43601.1|43581.1|43603.6|43583.6|43601.1|43581.1|1
1640598460000|2021-12-27 09:47:40|43602.8|43582.8|43601.1|43581.1|43603.6|43583.6|43601.1|43581.1|1
1640598470000|2021-12-27 09:47:50|43602.8|43582.8|43603.6|43583.6|43603.6|43583.6|43602.8|43582.8|0
1640598480000|2021-12-27 09:48:00|||||||||7
1640598490000|2021-12-27 09:48:10|43606.1|43586.1|43604.3|43584.3|43608.6|43588.6|43604.3|43584.3|3
1640598500000|2021-12-27 09:48:20|43606.1|43586.1|43608.6|43588.6|43608.6|43588.6|43604.3|43584.3|2
1640598510000|2021-12-27 09:48:30|43606.1|43586.1|43603.6|43583.6|43606.1|43586.1|43603.6|43583.6|4
1640598520000|2021-12-27 09:48:40|43601.1|43581.1|43601.1|43581.1|43601.1|43581.1|43601.1|43581.1|2
1640598530000|2021-12-27 09:48:50|43598.6|43578.6|43598.6|43578.6|43598.6|43578.6|43598.6|43578.6|1
1640598540000|2021-12-27 09:49:00|43601.1|43581.1|43601.1|43581.1|43601.1|43581.1|43601.1|43581.1|0
1640598550000|2021-12-27 09:49:10|43602.8|43582.8|43603.6|43583.6|43603.6|43583.6|43602.8|43582.8|1
1640598560000|2021-12-27 09:49:20|43601.8|43581.8|43603.6|43583.6|43603.6|43583.6|43601.8|43581.8|1
1640598570000|2021-12-27 09:49:30|43605.3|43585.3|43606.1|43586.1|43606.1|43586.1|43605.3|43585.3|0
1640598580000|2021-12-27 09:49:40|43608.6|43588.6|43608.6|43588.6|43608.6|43588.6|43608.6|43588.6|0
1640598590000|2021-12-27 09:49:50|43606.1|43586.1|43606.1|43586.1|43606.1|43586.1|43606.1|43586.1|2
1640598630000|2021-12-27 09:50:30|43604.3|43584.3|43603.6|43583.6|43604.3|43584.3|43603.6|43583.6|1
1640598650000|2021-12-27 09:50:50|||||||||1
1640598660000|2021-12-27 09:51:00|43601.1|43581.1|43601.1|43581.1|43601.1|43581.1|43601.1|43581.1|2
1640598670000|2021-12-27 09:51:10|43603.6|43583.6|43603.6|43583.6|43603.6|43583.6|43603.6|43583.6|0
1640598690000|2021-12-27 09:51:30|43601.1|43581.1|43601.1|43581.1|43601.1|43581.1|43601.1|43581.1|2
1640598710000|2021-12-27 09:51:50|43596.1|43576.1|43596.1|43576.1|43596.1|43576.1|43596.1|43576.1|5
1640598730000|2021-12-27 09:52:10|43595.3|43575.3|43591.1|43571.1|43595.3|43575.3|43591.1|43571.1|3
1640598820000|2021-12-27 09:53:40|43588.6|43568.6|43588.6|43568.6|43588.6|43568.6|43588.6|43568.6|1
1640598830000|2021-12-27 09:53:50|43586.1|43566.1|43586.1|43566.1|43586.1|43566.1|43586.1|43566.1|2
1640598840000|2021-12-27 09:54:00|43587.8|43567.8|43591.1|43571.1|43591.1|43571.1|43586.1|43566.1|3
1640598850000|2021-12-27 09:54:10|||||||||2
1640598890000|2021-12-27 09:54:50|||||||||1
1640598900000|2021-12-27 09:55:00|43589.3|43569.3|43588.6|43568.6|43590.3|43570.3|43588.6|43568.6|4
1640598910000|2021-12-27 09:55:10|||||||||1
1640598920000|2021-12-27 09:55:20|43590.3|43570.3|43588.6|43568.6|43590.3|43570.3|43588.6|43568.6|0
1640598930000|2021-12-27 09:55:30|43590.3|43570.3|43591.1|43571.1|43591.1|43571.1|43590.3|43570.3|0
1640598940000|2021-12-27 09:55:40|43588.6|43568.6|43588.6|43568.6|43588.6|43568.6|43588.6|43568.6|5
1640598960000|2021-12-27 09:56:00|43586.8|43566.8|43586.1|43566.1|43586.8|43566.8|43586.1|43566.1|0
1640598990000|2021-12-27 09:56:30|43583.6|43563.6|43573.5|43553.5|43583.6|43563.6|43573.5|43553.5|2
1640599010000|2021-12-27 09:56:50|||||||||2
1640599030000|2021-12-27 09:57:10|43571.8|43551.8|43571|43551|43571.8|43551.8|43571|43551|1
1640599040000|2021-12-27 09:57:20|43570.3|43550.3|43568.5|43548.5|43570.3|43550.3|43568.5|43548.5|1
1640599050000|2021-12-27 09:57:30|43567.8|43547.8|43568.5|43548.5|43568.5|43548.5|43567.8|43547.8|0
1640599060000|2021-12-27 09:57:40|43566.8|43546.8|43568.5|43548.5|43568.5|43548.5|43566.8|43546.8|0
1640599070000|2021-12-27 09:57:50|43566|43546|43566|43546|43566|43546|43566|43546|1
1640599080000|2021-12-27 09:58:00|43563.5|43543.5|43558.5|43538.5|43563.5|43543.5|43556.8|43536.8|3
1640599090000|2021-12-27 09:58:10|43557.8|43537.8|43556|43536|43557.8|43537.8|43556|43536|3
1640599100000|2021-12-27 09:58:20|43555.3|43535.3|43556|43536|43556|43536|43553.5|43533.5|0
1640599110000|2021-12-27 09:58:30|43555.3|43535.3|43553.5|43533.5|43556|43536|43553.5|43533.5|0
1640599120000|2021-12-27 09:58:40|43556|43536|43556|43536|43556|43536|43556|43536|2
1640599140000|2021-12-27 09:59:00|43553.5|43533.5|43556|43536|43556|43536|43553.5|43533.5|0
1640599160000|2021-12-27 09:59:20|||||||||2
1640599170000|2021-12-27 09:59:30|43557.8|43537.8|43561|43541|43561|43541|43557.8|43537.8|0
1640599190000|2021-12-27 09:59:50|43562.8|43542.8|43566|43546|43566|43546|43562.8|43542.8|0
1640599200000|2021-12-27 10:00:00|43567.8|43547.8|43577.8|43557.8|43577.8|43557.8|43567.8|43547.8|6
1640599220000|2021-12-27 10:00:20|43578.5|43558.5|43578.5|43558.5|43578.5|43558.5|43577.8|43557.8|5
1640599230000|2021-12-27 10:00:30|43576.8|43556.8|43576|43556|43576.8|43556.8|43576|43556|3
1640599240000|2021-12-27 10:00:40|43574.3|43554.3|43576|43556|43576|43556|43573.5|43553.5|0
1640599250000|2021-12-27 10:00:50|43575.3|43555.3|43573.5|43553.5|43575.3|43555.3|43573.5|43553.5|1
1640599260000|2021-12-27 10:01:00|43575.3|43555.3|43576|43556|43576|43556|43575.3|43555.3|1
1640599270000|2021-12-27 10:01:10|43577.8|43557.8|43581|43561|43581|43561|43577.8|43557.8|0
1640599280000|2021-12-27 10:01:20|43579.3|43559.3|43581|43561|43581|43561|43578.5|43558.5|0
1640599290000|2021-12-27 10:01:30|43579.3|43559.3|43578.5|43558.5|43580.3|43560.3|43578.5|43558.5|0
1640599300000|2021-12-27 10:01:40|43581|43561|43581|43561|43581|43561|43581|43561|1
1640599310000|2021-12-27 10:01:50|43582.8|43562.8|43583.5|43563.5|43583.5|43563.5|43582.8|43562.8|0
1640599320000|2021-12-27 10:02:00|43586|43566|43586|43566|43586|43566|43586|43566|3
1640599330000|2021-12-27 10:02:10|43587.8|43567.8|43586|43566|43587.8|43567.8|43586|43566|1
1640599340000|2021-12-27 10:02:20|43588.5|43568.5|43591|43571|43591|43571|43588.5|43568.5|2
1640599350000|2021-12-27 10:02:30|43592.8|43572.8|43586|43566|43592.8|43572.8|43586|43566|3
1640599370000|2021-12-27 10:02:50|43588.5|43568.5|43591|43571|43591|43571|43586|43566|5
1640599380000|2021-12-27 10:03:00|43589.3|43569.3|43586|43566|43589.3|43569.3|43586|43566|5
1640599390000|2021-12-27 10:03:10|43583.5|43563.5|43583.5|43563.5|43583.5|43563.5|43583.5|43563.5|0
1640599410000|2021-12-27 10:03:30|||||||||1
1640599420000|2021-12-27 10:03:40|||||||||1
1640599430000|2021-12-27 10:03:50|43581.8|43561.8|43581.8|43561.8|43581.8|43561.8|43581.8|43561.8|1
1640599440000|2021-12-27 10:04:00|43581|43561|43576.8|43556.8|43581|43561|43576.8|43556.8|3
1640599450000|2021-12-27 10:04:10|||||||||1
1640599470000|2021-12-27 10:04:30|43579.3|43559.3|43579.3|43559.3|43579.3|43559.3|43579.3|43559.3|0
1640599500000|2021-12-27 10:05:00|43581|43561|43581|43561|43581|43561|43581|43561|1
1640599530000|2021-12-27 10:05:30|||||||||1
1640599550000|2021-12-27 10:05:50|43582.8|43562.8|43581|43561|43583.5|43563.5|43581|43561|2
1640599560000|2021-12-27 10:06:00|43578.5|43558.5|43581|43561|43581|43561|43578.5|43558.5|1
1640599570000|2021-12-27 10:06:10|43580.3|43560.3|43581|43561|43581|43561|43578.5|43558.5|0
1640599590000|2021-12-27 10:06:30|43580.3|43560.3|43581|43561|43581|43561|43580.3|43560.3|1
1640599600000|2021-12-27 10:06:40|43578.5|43558.5|43581|43561|43581|43561|43576|43556|3
1640599610000|2021-12-27 10:06:50|||||||||1
1640599640000|2021-12-27 10:07:20|43583.5|43563.5|43583.5|43563.5|43583.5|43563.5|43583.5|43563.5|1
1640599650000|2021-12-27 10:07:30|43581|43561|43581|43561|43581|43561|43581|43561|0
1640599660000|2021-12-27 10:07:40|43586|43566|43586|43566|43586|43566|43586|43566|1
1640599670000|2021-12-27 10:07:50|||||||||1
1640599680000|2021-12-27 10:08:00|43588.5|43568.5|43588.5|43568.5|43591|43571|43588.5|43568.5|3
1640599690000|2021-12-27 10:08:10|||||||||1
1640599700000|2021-12-27 10:08:20|43586|43566|43581.8|43561.8|43586|43566|43581.8|43561.8|7
1640599710000|2021-12-27 10:08:30|43576.8|43556.8|43576|43556|43578.5|43558.5|43576|43556|2
1640599720000|2021-12-27 10:08:40|43581|43561|43576|43556|43581|43561|43576|43556|0
1640599730000|2021-12-27 10:08:50|43578.5|43558.5|43581|43561|43581|43561|43578.5|43558.5|0
1640599740000|2021-12-27 10:09:00|43582.7|43562.7|43582.7|43562.7|43582.7|43562.7|43582.7|43562.7|2
1640599750000|2021-12-27 10:09:10|43586|43566|43586|43566|43586|43566|43586|43566|3
1640599760000|2021-12-27 10:09:20|43588.5|43568.5|43588.5|43568.5|43588.5|43568.5|43588.5|43568.5|1
1640599800000|2021-12-27 10:10:00|43591|43571|43591|43571|43591|43571|43591|43571|1
1640599820000|2021-12-27 10:10:20|43592.7|43572.7|43593.5|43573.5|43593.5|43573.5|43592.7|43572.7|0
1640599830000|2021-12-27 10:10:30|43596|43576|43596|43576|43596|43576|43596|43576|7
1640599840000|2021-12-27 10:10:40|43597.7|43577.7|43601|43581|43601|43581|43597.7|43577.7|2
1640599850000|2021-12-27 10:10:50|43602.7|43582.7|43601|43581|43602.7|43582.7|43601|43581|1
1640599860000|2021-12-27 10:11:00|43602.7|43582.7|43606|43586|43606|43586|43602.7|43582.7|3
1640599870000|2021-12-27 10:11:10|43603.5|43583.5|43603.5|43583.5|43603.5|43583.5|43603.5|43583.5|3
1640599880000|2021-12-27 10:11:20|43601|43581|43601|43581|43601|43581|43601|43581|0
1640599910000|2021-12-27 10:11:50|43596|43576|43596|43576|43596|43576|43596|43576|1
1640599920000|2021-12-27 10:12:00|43594.3|43574.3|43593.5|43573.5|43594.3|43574.3|43593.5|43573.5|2
1640599930000|2021-12-27 10:12:10|43591|43571|43591|43571|43591|43571|43591|43571|0
1640599950000|2021-12-27 10:12:30|43589.3|43569.3|43589.3|43569.3|43589.3|43569.3|43589.3|43569.3|0
1640599960000|2021-12-27 10:12:40|||||||||1
1640599990000|2021-12-27 10:13:10|43586.8|43566.8|43584.3|43564.3|43586.8|43566.8|43584.3|43564.3|6
1640600000000|2021-12-27 10:13:20|43583.5|43563.5|43583.5|43563.5|43583.5|43563.5|43583.5|43563.5|2
1640600010000|2021-12-27 10:13:30|||||||||4
1640600020000|2021-12-27 10:13:40|43585.2|43565.2|43585.2|43565.2|43585.2|43565.2|43585.2|43565.2|1
1640600040000|2021-12-27 10:14:00|||||||||4
1640600050000|2021-12-27 10:14:10|||||||||1
1640600080000|2021-12-27 10:14:40|43583.5|43563.5|43585.2|43565.2|43585.2|43565.2|43583.5|43563.5|1
1640600100000|2021-12-27 10:15:00|43583.5|43563.5|43585.2|43565.2|43585.2|43565.2|43583.5|43563.5|3
1640600120000|2021-12-27 10:15:20|||||||||2
1640600130000|2021-12-27 10:15:30|43587|43567|43588.5|43568.5|43588.5|43568.5|43587|43567|1
1640600140000|2021-12-27 10:15:40|43586.8|43566.8|43586.8|43566.8|43586.8|43566.8|43586.8|43566.8|3
1640600160000|2021-12-27 10:16:00|43591|43571|43591|43571|43591|43571|43591|43571|1
1640600180000|2021-12-27 10:16:20|43589.3|43569.3|43589.3|43569.3|43590.2|43570.2|43588.5|43568.5|2
1640600190000|2021-12-27 10:16:30|43588.5|43568.5|43588.5|43568.5|43588.5|43568.5|43588.5|43568.5|0
1640600220000|2021-12-27 10:17:00|||||||||4
1640600230000|2021-12-27 10:17:10|43586.8|43566.8|43586.8|43566.8|43586.8|43566.8|43586.8|43566.8|2
1640600260000|2021-12-27 10:17:40|43588.5|43568.5|43589.3|43569.3|43589.3|43569.3|43588.5|43568.5|1
1640600270000|2021-12-27 10:17:50|43588.5|43568.5|43591|43571|43591|43571|43588.5|43568.5|1
1640600280000|2021-12-27 10:18:00|43589.3|43569.3|43588.5|43568.5|43589.3|43569.3|43588.5|43568.5|0
1640600290000|2021-12-27 10:18:10|43590.2|43570.2|43591|43571|43591|43571|43588.5|43568.5|0
1640600300000|2021-12-27 10:18:20|43588.5|43568.5|43588.5|43568.5|43588.5|43568.5|43588.5|43568.5|9
1640600320000|2021-12-27 10:18:40|43586.8|43566.8|43586.8|43566.8|43586.8|43566.8|43586.8|43566.8|1
1640600330000|2021-12-27 10:18:50|43588.5|43568.5|43588.5|43568.5|43588.5|43568.5|43588.5|43568.5|0
1640600340000|2021-12-27 10:19:00|43589.3|43569.3|43588.5|43568.5|43591|43571|43588.5|43568.5|2
1640600350000|2021-12-27 10:19:10|43591|43571|43591|43571|43591|43571|43591|43571|0
1640600370000|2021-12-27 10:19:30|43588.5|43568.5|43588.5|43568.5|43588.5|43568.5|43588.5|43568.5|0
1640600450000|2021-12-27 10:20:50|||||||||1
1640600460000|2021-12-27 10:21:00|43589.3|43569.3|43591.8|43571.8|43591.8|43571.8|43589.3|43569.3|7
1640600470000|2021-12-27 10:21:10|43593.5|43573.5|43596|43576|43596|43576|43593.5|43573.5|2
1640600480000|2021-12-27 10:21:20|43597.7|43577.7|43601|43581|43601|43581|43597.7|43577.7|0
1640600510000|2021-12-27 10:21:50|43598.5|43578.5|43598.5|43578.5|43598.5|43578.5|43598.5|43578.5|10
1640600520000|2021-12-27 10:22:00|43596.8|43576.8|43598.5|43578.5|43598.5|43578.5|43596.8|43576.8|0
1640600530000|2021-12-27 10:22:10|43596|43576|43596|43576|43601|43581|43596|43576|8
1640600540000|2021-12-27 10:22:20|43594.3|43574.3|43596|43576|43596|43576|43594.3|43574.3|2
1640600580000|2021-12-27 10:23:00|43594.3|43574.3|43600.2|43580.2|43600.2|43580.2|43593.5|43573.5|4
1640600590000|2021-12-27 10:23:10|43601|43581|43601|43581|43601|43581|43601|43581|0
1640600600000|2021-12-27 10:23:20|43598.5|43578.5|43598.5|43578.5|43598.5|43578.5|43598.5|43578.5|4
1640600610000|2021-12-27 10:23:30|43601|43581|43603.5|43583.5|43603.5|43583.5|43601|43581|7
1640600620000|2021-12-27 10:23:40|43607.7|43587.7|43607.7|43587.7|43607.7|43587.7|43607.7|43587.7|4
1640600630000|2021-12-27 10:23:50|43608.5|43588.5|43608.5|43588.5|43608.5|43588.5|43608.5|43588.5|2
1640600640000|2021-12-27 10:24:00|43611|43591|43611|43591|43611|43591|43608.5|43588.5|7
1640600650000|2021-12-27 10:24:10|43609.3|43589.3|43608.5|43588.5|43609.3|43589.3|43608.5|43588.5|0
1640600660000|2021-12-27 10:24:20|43606.8|43586.8|43606|43586|43606.8|43586.8|43606|43586|6
1640600670000|2021-12-27 10:24:30|43604.3|43584.3|43601|43581|43606|43586|43601|43581|2
1640600680000|2021-12-27 10:24:40|43600.2|43580.2|43596|43576|43600.2|43580.2|43596|43576|0
1640600690000|2021-12-27 10:24:50|||||||||1
1640600700000|2021-12-27 10:25:00|43594.3|43574.3|43586.8|43566.8|43594.3|43574.3|43586.8|43566.8|7
1640600710000|2021-12-27 10:25:10|43588.5|43568.5|43588.5|43568.5|43588.5|43568.5|43588.5|43568.5|0
1640600740000|2021-12-27 10:25:40|43590.2|43570.2|43591|43571|43591|43571|43590.2|43570.2|5
1640600750000|2021-12-27 10:25:50|43592.7|43572.7|43593.5|43573.5|43593.5|43573.5|43592.7|43572.7|1
1640600760000|2021-12-27 10:26:00|43596|43576|43596|43576|43596|43576|43596|43576|3
1640600770000|2021-12-27 10:26:10|43598.5|43578.5|43596|43576|43598.5|43578.5|43593.5|43573.5|4
1640600780000|2021-12-27 10:26:20|43598.5|43578.5|43598.5|43578.5|43598.5|43578.5|43598.5|43578.5|0
1640600820000|2021-12-27 10:27:00|43600.2|43580.2|43601|43581|43603.5|43583.5|43600.2|43580.2|4
1640600830000|2021-12-27 10:27:10|43598.5|43578.5|43597.7|43577.7|43598.5|43578.5|43597.7|43577.7|3
1640600840000|2021-12-27 10:27:20|43595.2|43575.2|43595.2|43575.2|43595.2|43575.2|43595.2|43575.2|1
1640600880000|2021-12-27 10:28:00|43593.5|43573.5|43591.8|43571.8|43595.2|43575.2|43591.8|43571.8|2
1640600890000|2021-12-27 10:28:10|||||||||1
1640600910000|2021-12-27 10:28:30|43593.5|43573.5|43591|43571|43593.5|43573.5|43591|43571|1
1640600940000|2021-12-27 10:29:00|43593.5|43573.5|43593.5|43573.5|43593.5|43573.5|43593.5|43573.5|0
1640600950000|2021-12-27 10:29:10|43598.5|43578.5|43616|43596|43616|43596|43598.5|43578.5|23
1640600960000|2021-12-27 10:29:20|43617.7|43597.7|43618.5|43598.5|43618.5|43598.5|43617.7|43597.7|8
1640600970000|2021-12-27 10:29:30|43621|43601|43621|43601|43621|43601|43621|43601|2
1640601000000|2021-12-27 10:30:00|43635.2|43615.2|43639.3|43619.3|43641|43621|43635.2|43615.2|30
1640601030000|2021-12-27 10:30:30|43641|43621|43643.5|43623.5|43643.5|43623.5|43641|43621|3
1640601040000|2021-12-27 10:30:40|||||||||4
1640601050000|2021-12-27 10:30:50|||||||||1
1640601060000|2021-12-27 10:31:00|43646|43626|43646|43626|43646|43626|43646|43626|6
1640601080000|2021-12-27 10:31:20|43644.3|43624.3|43646|43626|43646|43626|43644.3|43624.3|1
1640601090000|2021-12-27 10:31:30|43648.5|43628.5|43651|43631|43651|43631|43648.5|43628.5|2
1640601100000|2021-12-27 10:31:40|43653.5|43633.5|43653.5|43633.5|43656|43636|43653.5|43633.5|8
1640601110000|2021-12-27 10:31:50|||||||||2
1640601130000|2021-12-27 10:32:10|43651|43631|43653.5|43633.5|43653.5|43633.5|43651|43631|1
1640601150000|2021-12-27 10:32:30|43655.2|43635.2|43655.2|43635.2|43655.2|43635.2|43655.2|43635.2|2
1640601160000|2021-12-27 10:32:40|||||||||1
1640601170000|2021-12-27 10:32:50|||||||||1
1640601180000|2021-12-27 10:33:00|43656.9|43636.9|43656.9|43636.9|43656.9|43636.9|43656.9|43636.9|0
1640601190000|2021-12-27 10:33:10|||||||||1
1640601200000|2021-12-27 10:33:20|||||||||1
1640601210000|2021-12-27 10:33:30|43657.7|43637.7|43657.7|43637.7|43657.7|43637.7|43657.7|43637.7|7
1640601220000|2021-12-27 10:33:40|43660.2|43640.2|43660.2|43640.2|43660.2|43640.2|43660.2|43640.2|0
1640601240000|2021-12-27 10:34:00|43657.7|43637.7|43657.7|43637.7|43657.7|43637.7|43657.7|43637.7|4
1640601270000|2021-12-27 10:34:30|||||||||4
1640601280000|2021-12-27 10:34:40|43658.5|43638.5|43656|43636|43658.5|43638.5|43656|43636|5
1640601290000|2021-12-27 10:34:50|43654.3|43634.3|43651|43631|43654.3|43634.3|43651|43631|1
1640601300000|2021-12-27 10:35:00|43656|43636|43658.5|43638.5|43658.5|43638.5|43656|43636|2
1640601320000|2021-12-27 10:35:20|43660.2|43640.2|43660.2|43640.2|43660.2|43640.2|43660.2|43640.2|3
1640601350000|2021-12-27 10:35:50|43661.9|43641.9|43662.7|43642.7|43662.7|43642.7|43660.2|43640.2|1
1640601360000|2021-12-27 10:36:00|43660.2|43640.2|43660.2|43640.2|43660.2|43640.2|43660.2|43640.2|1
1640601370000|2021-12-27 10:36:10|43658.5|43638.5|43658.5|43638.5|43658.5|43638.5|43658.5|43638.5|4
1640601380000|2021-12-27 10:36:20|43656|43636|43656|43636|43656|43636|43656|43636|1
1640601410000|2021-12-27 10:36:50|43655.2|43635.2|43651|43631|43655.2|43635.2|43651|43631|1
1640601420000|2021-12-27 10:37:00|43655.2|43635.2|43655.2|43635.2|43655.2|43635.2|43655.2|43635.2|2
1640601430000|2021-12-27 10:37:10|||||||||2
1640601440000|2021-12-27 10:37:20|43656.9|43636.9|43656.9|43636.9|43656.9|43636.9|43656.9|43636.9|0
1640601480000|2021-12-27 10:38:00|43657.7|43637.7|43662.7|43642.7|43662.7|43642.7|43657.7|43637.7|9
1640601500000|2021-12-27 10:38:20|43664.4|43644.4|43670.2|43650.2|43670.2|43650.2|43664.4|43644.4|5
1640601520000|2021-12-27 10:38:40|43673.5|43653.5|43688.5|43668.5|43690.2|43670.2|43673.5|43653.5|40
1640601530000|2021-12-27 10:38:50|43691|43671|43686|43666|43691|43671|43686|43666|6
1640601540000|2021-12-27 10:39:00|43684.3|43664.3|43683.5|43663.5|43686|43666|43683.5|43663.5|5
1640601560000|2021-12-27 10:39:20|43681|43661|43676.8|43656.8|43681|43661|43676.8|43656.8|6
1640601570000|2021-12-27 10:39:30|||||||||3
1640601580000|2021-12-27 10:39:40|43678.5|43658.5|43676|43656|43678.5|43658.5|43676|43656|2
1640601590000|2021-12-27 10:39:50|43673.5|43653.5|43673.5|43653.5|43673.5|43653.5|43673.5|43653.5|5
1640601600000|2021-12-27 10:40:00|43671.8|43651.8|43671.8|43651.8|43671.8|43651.8|43671.8|43651.8|3
1640601610000|2021-12-27 10:40:10|43669.3|43649.3|43669.3|43649.3|43669.3|43649.3|43669.3|43649.3|4
1640601620000|2021-12-27 10:40:20|43667.6|43647.6|43667.6|43647.6|43667.6|43647.6|43667.6|43647.6|1
1640601630000|2021-12-27 10:40:30|43666|43646|43666|43646|43666|43646|43666|43646|0
1640601650000|2021-12-27 10:40:50|43663.5|43643.5|43666|43646|43666|43646|43663.5|43643.5|1
1640601660000|2021-12-27 10:41:00|43663.5|43643.5|43664.3|43644.3|43664.3|43644.3|43663.5|43643.5|2
1640601670000|2021-12-27 10:41:10|43666|43646|43666|43646|43666|43646|43663.5|43643.5|2
1640601680000|2021-12-27 10:41:20|43667.7|43647.7|43667.7|43647.7|43667.7|43647.7|43667.7|43647.7|1
1640601690000|2021-12-27 10:41:30|43666|43646|43666|43646|43666|43646|43666|43646|3
1640601700000|2021-12-27 10:41:40|43668.5|43648.5|43668.5|43648.5|43668.5|43648.5|43668.5|43648.5|1
1640601710000|2021-12-27 10:41:50|43666|43646|43666|43646|43666|43646|43666|43646|1
1640601720000|2021-12-27 10:42:00|43676.9|43656.9|43683.5|43663.5|43686|43666|43676.9|43656.9|7
1640601750000|2021-12-27 10:42:30|43679.3|43659.3|43677.6|43657.6|43679.3|43659.3|43677.6|43657.6|6
1640601760000|2021-12-27 10:42:40|43676.8|43656.8|43676.8|43656.8|43676.8|43656.8|43676.8|43656.8|0
1640601770000|2021-12-27 10:42:50|43677.6|43657.6|43679.3|43659.3|43679.3|43659.3|43677.6|43657.6|1
1640601780000|2021-12-27 10:43:00|||||||||1
1640601800000|2021-12-27 10:43:20|43681|43661|43683.5|43663.5|43683.5|43663.5|43681|43661|4
1640601810000|2021-12-27 10:43:30|||||||||1
1640601820000|2021-12-27 10:43:40|||||||||2
1640601840000|2021-12-27 10:44:00|43686|43666|43686|43666|43686|43666|43686|43666|2
1640601850000|2021-12-27 10:44:10|43684.3|43664.3|43686|43666|43686|43666|43684.3|43664.3|1
1640601860000|2021-12-27 10:44:20|||||||||1
1640601870000|2021-12-27 10:44:30|43684.3|43664.3|43688.5|43668.5|43688.5|43668.5|43684.3|43664.3|3
1640601880000|2021-12-27 10:44:40|||||||||2
1640601890000|2021-12-27 10:44:50|43696|43676|43701|43681|43701|43681|43696|43676|7
1640601900000|2021-12-27 10:45:00|||||||||2
1640601910000|2021-12-27 10:45:10|43702.7|43682.7|43701|43681|43702.7|43682.7|43701|43681|0
1640601920000|2021-12-27 10:45:20|43703.5|43683.5|43711|43691|43713.5|43693.5|43701|43681|8
1640601930000|2021-12-27 10:45:30|43712.7|43692.7|43711|43691|43712.7|43692.7|43711|43691|12
1640601950000|2021-12-27 10:45:50|43712.7|43692.7|43708.5|43688.5|43712.7|43692.7|43708.5|43688.5|7
1640602000000|2021-12-27 10:46:40|43706|43686|43706|43686|43706|43686|43706|43686|5
1640602010000|2021-12-27 10:46:50|43703.5|43683.5|43703.5|43683.5|43703.5|43683.5|43703.5|43683.5|1
1640602020000|2021-12-27 10:47:00|43701.8|43681.8|43701.8|43681.8|43701.8|43681.8|43701.8|43681.8|0
1640602030000|2021-12-27 10:47:10|43701|43681|43698.5|43678.5|43701|43681|43698.5|43678.5|3
1640602040000|2021-12-27 10:47:20|43696|43676|43693.5|43673.5|43696|43676|43693.5|43673.5|2
1640602050000|2021-12-27 10:47:30|43696|43676|43693.5|43673.5|43696|43676|43693.5|43673.5|1
1640602070000|2021-12-27 10:47:50|||||||||1
1640602080000|2021-12-27 10:48:00|43691|43671|43691|43671|43691|43671|43691|43671|2
1640602130000|2021-12-27 10:48:50|43695.2|43675.2|43706|43686|43706|43686|43695.2|43675.2|6
1640602150000|2021-12-27 10:49:10|||||||||2
1640602160000|2021-12-27 10:49:20|43703.5|43683.5|43703.5|43683.5|43703.5|43683.5|43703.5|43683.5|1
1640602170000|2021-12-27 10:49:30|43701|43681|43701|43681|43701|43681|43701|43681|2
1640602190000|2021-12-27 10:49:50|43698.5|43678.5|43698.5|43678.5|43698.5|43678.5|43698.5|43678.5|1
1640602200000|2021-12-27 10:50:00|43696|43676|43691|43671|43696|43676|43691|43671|3
1640602250000|2021-12-27 10:50:50|||||||||3
1640602260000|2021-12-27 10:51:00|43693.5|43673.5|43691|43671|43693.5|43673.5|43691|43671|2
1640602290000|2021-12-27 10:51:30|43688.5|43668.5|43688.5|43668.5|43688.5|43668.5|43688.5|43668.5|2
1640602310000|2021-12-27 10:51:50|||||||||3
1640602320000|2021-12-27 10:52:00|||||||||3
1640602340000|2021-12-27 10:52:20|||||||||1
1640602370000|2021-12-27 10:52:50|||||||||1
1640602380000|2021-12-27 10:53:00|43690.2|43670.2|43690.2|43670.2|43690.2|43670.2|43690.2|43670.2|5
1640602390000|2021-12-27 10:53:10|43692.7|43672.7|43692.7|43672.7|43692.7|43672.7|43692.7|43672.7|0
1640602400000|2021-12-27 10:53:20|43691.9|43671.9|43691.9|43671.9|43691.9|43671.9|43691.9|43671.9|5
1640602450000|2021-12-27 10:54:10|43689.4|43669.4|43689.4|43669.4|43689.4|43669.4|43689.4|43669.4|2
1640602470000|2021-12-27 10:54:30|||||||||3
1640602480000|2021-12-27 10:54:40|43688.6|43668.6|43681.9|43661.9|43688.6|43668.6|43681.9|43661.9|2
1640602490000|2021-12-27 10:54:50|43684.4|43664.4|43684.4|43664.4|43684.4|43664.4|43684.4|43664.4|6
1640602500000|2021-12-27 10:55:00|43686.1|43666.1|43688.6|43668.6|43688.6|43668.6|43686.1|43666.1|1
1640602510000|2021-12-27 10:55:10|43694.4|43674.4|43694.4|43674.4|43694.4|43674.4|43694.4|43674.4|6
1640602520000|2021-12-27 10:55:20|43692.7|43672.7|43691.9|43671.9|43692.7|43672.7|43691.9|43671.9|2
1640602530000|2021-12-27 10:55:30|||||||||2
1640602540000|2021-12-27 10:55:40|||||||||1
1640602550000|2021-12-27 10:55:50|||||||||2
1640602590000|2021-12-27 10:56:30|43694.4|43674.4|43695.2|43675.2|43696.1|43676.1|43694.4|43674.4|1
1640602600000|2021-12-27 10:56:40|43694.4|43674.4|43694.4|43674.4|43694.4|43674.4|43694.4|43674.4|4
1640602610000|2021-12-27 10:56:50|43691.9|43671.9|43691.9|43671.9|43691.9|43671.9|43691.9|43671.9|2
1640602620000|2021-12-27 10:57:00|43693.6|43673.6|43689.4|43669.4|43693.6|43673.6|43689.4|43669.4|1
1640602670000|2021-12-27 10:57:50|||||||||3
1640602680000|2021-12-27 10:58:00|43691.9|43671.9|43691.9|43671.9|43691.9|43671.9|43691.9|43671.9|0
1640602690000|2021-12-27 10:58:10|43694.4|43674.4|43689.4|43669.4|43694.4|43674.4|43689.4|43669.4|3
1640602700000|2021-12-27 10:58:20|43691.1|43671.1|43689.4|43669.4|43691.1|43671.1|43689.4|43669.4|2
1640602710000|2021-12-27 10:58:30|43694.4|43674.4|43694.4|43674.4|43694.4|43674.4|43694.4|43674.4|1
1640602720000|2021-12-27 10:58:40|||||||||1
1640602750000|2021-12-27 10:59:10|43696.1|43676.1|43696.9|43676.9|43696.9|43676.9|43696.1|43676.1|5
1640602770000|2021-12-27 10:59:30|43699.4|43679.4|43699.4|43679.4|43699.4|43679.4|43699.4|43679.4|4
1640602780000|2021-12-27 10:59:40|43701.1|43681.1|43704.4|43684.4|43704.4|43684.4|43701.1|43681.1|1
1640602790000|2021-12-27 10:59:50|43709.4|43689.4|43711.9|43691.9|43711.9|43691.9|43709.4|43689.4|9
1640602800000|2021-12-27 11:00:00|43716.9|43696.9|43720.2|43700.2|43720.2|43700.2|43714.4|43694.4|12
1640602820000|2021-12-27 11:00:20|43716.9|43696.9|43716.9|43696.9|43716.9|43696.9|43716.9|43696.9|8
1640602830000|2021-12-27 11:00:30|43719.4|43699.4|43716.9|43696.9|43719.4|43699.4|43716.9|43696.9|2
1640602840000|2021-12-27 11:00:40|||||||||1
1640602870000|2021-12-27 11:01:10|43719.4|43699.4|43719.4|43699.4|43719.4|43699.4|43719.4|43699.4|3
1640602880000|2021-12-27 11:01:20|43717.7|43697.7|43724.4|43704.4|43724.4|43704.4|43717.7|43697.7|5
1640602890000|2021-12-27 11:01:30|43726.1|43706.1|43729.4|43709.4|43729.4|43709.4|43726.1|43706.1|3
1640602900000|2021-12-27 11:01:40|43726.9|43706.9|43726.9|43706.9|43729.4|43709.4|43726.9|43706.9|3
1640602910000|2021-12-27 11:01:50|43729.4|43709.4|43729.4|43709.4|43729.4|43709.4|43729.4|43709.4|3
1640602920000|2021-12-27 11:02:00|43727.7|43707.7|43724.4|43704.4|43727.7|43707.7|43724.4|43704.4|5
1640602940000|2021-12-27 11:02:20|43722.7|43702.7|43721.9|43701.9|43723.6|43703.6|43721.9|43701.9|5
1640602950000|2021-12-27 11:02:30|43723.6|43703.6|43721.9|43701.9|43724.4|43704.4|43721.9|43701.9|1
1640602960000|2021-12-27 11:02:40|43719.4|43699.4|43719.4|43699.4|43719.4|43699.4|43719.4|43699.4|4
1640602980000|2021-12-27 11:03:00|43717.7|43697.7|43714.4|43694.4|43717.7|43697.7|43714.4|43694.4|1
1640602990000|2021-12-27 11:03:10|||||||||1
1640603000000|2021-12-27 11:03:20|||||||||1
1640603040000|2021-12-27 11:04:00|43711.9|43691.9|43711.9|43691.9|43711.9|43691.9|43711.9|43691.9|2
1640603050000|2021-12-27 11:04:10|43710.2|43690.2|43709.4|43689.4|43710.2|43690.2|43709.4|43689.4|1
1640603060000|2021-12-27 11:04:20|43707.7|43687.7|43704.4|43684.4|43707.7|43687.7|43704.4|43684.4|4
1640603070000|2021-12-27 11:04:30|43702.7|43682.7|43700.2|43680.2|43702.7|43682.7|43700.2|43680.2|5
1640603100000|2021-12-27 11:05:00|43697.7|43677.7|43697.7|43677.7|43697.7|43677.7|43697.7|43677.7|1
1640603110000|2021-12-27 11:05:10|43698.5|43678.5|43698.5|43678.5|43698.5|43678.5|43698.5|43678.5|2
1640603120000|2021-12-27 11:05:20|43700.2|43680.2|43700.2|43680.2|43700.2|43680.2|43700.2|43680.2|1
1640603130000|2021-12-27 11:05:30|43698.5|43678.5|43701.8|43681.8|43701.8|43681.8|43698.5|43678.5|2
1640603140000|2021-12-27 11:05:40|43699.3|43679.3|43699.3|43679.3|43699.3|43679.3|43699.3|43679.3|2
1640603150000|2021-12-27 11:05:50|43701.8|43681.8|43704.3|43684.3|43704.3|43684.3|43701.8|43681.8|1
1640603160000|2021-12-27 11:06:00|43701.8|43681.8|43699.3|43679.3|43703.5|43683.5|43699.3|43679.3|5
1640603170000|2021-12-27 11:06:10|43696.8|43676.8|43681.8|43661.8|43696.8|43676.8|43681|43661|13
1640603180000|2021-12-27 11:06:20|43683.5|43663.5|43681.8|43661.8|43684.3|43664.3|43681.8|43661.8|3
1640603190000|2021-12-27 11:06:30|||||||||2
1640603200000|2021-12-27 11:06:40|43685.1|43665.1|43686.8|43666.8|43686.8|43666.8|43685.1|43665.1|3
1640603220000|2021-12-27 11:07:00|||||||||4
1640603230000|2021-12-27 11:07:10|||||||||7
1640603240000|2021-12-27 11:07:20|43688.5|43668.5|43689.3|43669.3|43689.3|43669.3|43688.5|43668.5|1
1640603250000|2021-12-27 11:07:30|43691.8|43671.8|43698.5|43678.5|43698.5|43678.5|43691.8|43671.8|2
1640603260000|2021-12-27 11:07:40|43699.3|43679.3|43705.2|43685.2|43705.2|43685.2|43699.3|43679.3|4
1640603270000|2021-12-27 11:07:50|43706|43686|43706.8|43686.8|43706.8|43686.8|43704.3|43684.3|1
1640603280000|2021-12-27 11:08:00|43708.5|43688.5|43709.3|43689.3|43711|43691|43708.5|43688.5|1
1640603290000|2021-12-27 11:08:10|43711.8|43691.8|43714.3|43694.3|43714.3|43694.3|43711.8|43691.8|0
1640603300000|2021-12-27 11:08:20|43716.8|43696.8|43718.5|43698.5|43718.5|43698.5|43716.8|43696.8|3
1640603340000|2021-12-27 11:09:00|43719.3|43699.3|43721.8|43701.8|43721.8|43701.8|43719.3|43699.3|0
1640603350000|2021-12-27 11:09:10|43724.3|43704.3|43724.3|43704.3|43724.3|43704.3|43724.3|43704.3|2
1640603370000|2021-12-27 11:09:30|43712.6|43692.6|43711.8|43691.8|43712.6|43692.6|43711.8|43691.8|8
1640603380000|2021-12-27 11:09:40|43709.3|43689.3|43706.8|43686.8|43709.3|43689.3|43706.8|43686.8|2
1640603430000|2021-12-27 11:10:30|43709.3|43689.3|43711.8|43691.8|43711.8|43691.8|43709.3|43689.3|4
1640603450000|2021-12-27 11:10:50|43713.5|43693.5|43713.5|43693.5|43713.5|43693.5|43713.5|43693.5|1
1640603460000|2021-12-27 11:11:00|43714.3|43694.3|43721.8|43701.8|43721.8|43701.8|43714.3|43694.3|0
1640603480000|2021-12-27 11:11:20|||||||||1
1640603490000|2021-12-27 11:11:30|43724.3|43704.3|43729.3|43709.3|43729.3|43709.3|43724.3|43704.3|5
1640603500000|2021-12-27 11:11:40|43731.8|43711.8|43731.8|43711.8|43731.8|43711.8|43731.8|43711.8|1
1640603510000|2021-12-27 11:11:50|43733.5|43713.5|43727.6|43707.6|43733.5|43713.5|43727.6|43707.6|4
1640603520000|2021-12-27 11:12:00|43719.3|43699.3|43711.8|43691.8|43719.3|43699.3|43711.8|43691.8|3
1640603530000|2021-12-27 11:12:10|43710.1|43690.1|43709.3|43689.3|43710.1|43690.1|43709.3|43689.3|1
1640603540000|2021-12-27 11:12:20|||||||||1
1640603550000|2021-12-27 11:12:30|43706.8|43686.8|43706.8|43686.8|43706.8|43686.8|43706.8|43686.8|3
1640603570000|2021-12-27 11:12:50|||||||||6
1640603580000|2021-12-27 11:13:00|||||||||2
1640603600000|2021-12-27 11:13:20|||||||||2
1640603610000|2021-12-27 11:13:30|43710.2|43690.2|43711.8|43691.8|43711.8|43691.8|43710.2|43690.2|3
1640603620000|2021-12-27 11:13:40|43713.5|43693.5|43714.3|43694.3|43714.3|43694.3|43713.5|43693.5|1
1640603640000|2021-12-27 11:14:00|43716.8|43696.8|43716.8|43696.8|43718.5|43698.5|43716.8|43696.8|2
1640603670000|2021-12-27 11:14:30|43718.5|43698.5|43716.8|43696.8|43718.5|43698.5|43716.8|43696.8|2
1640603690000|2021-12-27 11:14:50|43718.5|43698.5|43716.8|43696.8|43718.5|43698.5|43716.8|43696.8|1
1640603700000|2021-12-27 11:15:00|43718.5|43698.5|43719.3|43699.3|43719.3|43699.3|43716.8|43696.8|1
1640603730000|2021-12-27 11:15:30|||||||||1
1640603750000|2021-12-27 11:15:50|||||||||1
1640603760000|2021-12-27 11:16:00|43726|43706|43731|43711|43731.8|43711.8|43726|43706|4
1640603770000|2021-12-27 11:16:10|43731.8|43711.8|43734.3|43714.3|43734.3|43714.3|43731.8|43711.8|3
1640603780000|2021-12-27 11:16:20|43736|43716|43736.8|43716.8|43736.8|43716.8|43736|43716|1
1640603790000|2021-12-27 11:16:30|43738.5|43718.5|43739.3|43719.3|43739.3|43719.3|43738.5|43718.5|3
1640603800000|2021-12-27 11:16:40|||||||||3
1640603820000|2021-12-27 11:17:00|43737.6|43717.6|43736.8|43716.8|43737.6|43717.6|43736.8|43716.8|2
1640603840000|2021-12-27 11:17:20|||||||||2
1640603880000|2021-12-27 11:18:00|43734.3|43714.3|43736.8|43716.8|43736.8|43716.8|43734.3|43714.3|4
1640603900000|2021-12-27 11:18:20|||||||||4
1640603910000|2021-12-27 11:18:30|43738.5|43718.5|43738.5|43718.5|43738.5|43718.5|43738.5|43718.5|1
1640603920000|2021-12-27 11:18:40|43736.8|43716.8|43736.8|43716.8|43736.8|43716.8|43736.8|43716.8|1
1640603940000|2021-12-27 11:19:00|43736|43716|43734.3|43714.3|43736|43716|43734.3|43714.3|3
1640603950000|2021-12-27 11:19:10|43732.6|43712.6|43734.3|43714.3|43734.3|43714.3|43731.8|43711.8|1
1640603970000|2021-12-27 11:19:30|43731.8|43711.8|43734.3|43714.3|43734.3|43714.3|43731.8|43711.8|4
1640603980000|2021-12-27 11:19:40|||||||||2
1640603990000|2021-12-27 11:19:50|||||||||1
1640604030000|2021-12-27 11:20:30|||||||||1
1640604040000|2021-12-27 11:20:40|43731.8|43711.8|43731.8|43711.8|43731.8|43711.8|43731.8|43711.8|2
1640604050000|2021-12-27 11:20:50|43730.1|43710.1|43730.1|43710.1|43730.1|43710.1|43730.1|43710.1|0
1640604060000|2021-12-27 11:21:00|||||||||1
1640604070000|2021-12-27 11:21:10|43727.6|43707.6|43722.6|43702.6|43727.6|43707.6|43722.6|43702.6|3
1640604080000|2021-12-27 11:21:20|43721.8|43701.8|43721.8|43701.8|43721.8|43701.8|43721.8|43701.8|0
1640604100000|2021-12-27 11:21:40|43723.5|43703.5|43723.5|43703.5|43723.5|43703.5|43723.5|43703.5|1
1640604110000|2021-12-27 11:21:50|43720.1|43700.1|43719.3|43699.3|43720.1|43700.1|43719.3|43699.3|4
1640604120000|2021-12-27 11:22:00|43717.6|43697.6|43717.6|43697.6|43717.6|43697.6|43717.6|43697.6|1
1640604150000|2021-12-27 11:22:30|43711.8|43691.8|43708.5|43688.5|43711.8|43691.8|43708.5|43688.5|9
1640604160000|2021-12-27 11:22:40|43706.8|43686.8|43704.3|43684.3|43706.8|43686.8|43704.3|43684.3|3
1640604170000|2021-12-27 11:22:50|43703.5|43683.5|43704.3|43684.3|43704.3|43684.3|43703.5|43683.5|1
1640604180000|2021-12-27 11:23:00|43703.5|43683.5|43706|43686|43706|43686|43703.5|43683.5|0
1640604190000|2021-12-27 11:23:10|||||||||2
1640604200000|2021-12-27 11:23:20|43707.7|43687.7|43707.7|43687.7|43707.7|43687.7|43707.7|43687.7|2
1640604210000|2021-12-27 11:23:30|43708.5|43688.5|43708.5|43688.5|43708.5|43688.5|43708.5|43688.5|0
1640604250000|2021-12-27 11:24:10|43695.7|43675.7|43691|43671|43695.7|43675.7|43691|43671|7
1640604260000|2021-12-27 11:24:20|||||||||2
1640604270000|2021-12-27 11:24:30|43696|43676|43696|43676|43696|43676|43696|43676|26
1640604280000|2021-12-27 11:24:40|43696.8|43676.8|43701.8|43681.8|43701.8|43681.8|43696.8|43676.8|3
1640604290000|2021-12-27 11:24:50|43703.5|43683.5|43703.5|43683.5|43703.5|43683.5|43703.5|43683.5|1
1640604300000|2021-12-27 11:25:00|43704.3|43684.3|43706.8|43686.8|43706.8|43686.8|43702.6|43682.6|1
1640604310000|2021-12-27 11:25:10|43709.3|43689.3|43711.8|43691.8|43711.8|43691.8|43709.3|43689.3|1
1640604320000|2021-12-27 11:25:20|43713.5|43693.5|43714.3|43694.3|43714.3|43694.3|43711.8|43691.8|2
1640604330000|2021-12-27 11:25:30|||||||||1
1640604340000|2021-12-27 11:25:40|||||||||1
1640604360000|2021-12-27 11:26:00|||||||||5
1640604380000|2021-12-27 11:26:20|43711.8|43691.8|43714.3|43694.3|43714.3|43694.3|43711.8|43691.8|0
1640604400000|2021-12-27 11:26:40|43711.8|43691.8|43709.3|43689.3|43714.3|43694.3|43709.3|43689.3|7
1640604450000|2021-12-27 11:27:30|43706.8|43686.8|43706.8|43686.8|43706.8|43686.8|43706.8|43686.8|1
1640604480000|2021-12-27 11:28:00|43708.5|43688.5|43709.3|43689.3|43709.3|43689.3|43708.5|43688.5|4
1640604490000|2021-12-27 11:28:10|43710.1|43690.1|43710.1|43690.1|43710.1|43690.1|43710.1|43690.1|1
1640604500000|2021-12-27 11:28:20|43709.3|43689.3|43706.8|43686.8|43709.3|43689.3|43706.8|43686.8|3
1640604510000|2021-12-27 11:28:30|43704.3|43684.3|43704.3|43684.3|43704.3|43684.3|43704.3|43684.3|4
1640604520000|2021-12-27 11:28:40|43702.6|43682.6|43701.8|43681.8|43702.6|43682.6|43701.8|43681.8|0
1640604530000|2021-12-27 11:28:50|43704.3|43684.3|43704.3|43684.3|43704.3|43684.3|43704.3|43684.3|1
1640604540000|2021-12-27 11:29:00|43703.5|43683.5|43706.8|43686.8|43706.8|43686.8|43703.5|43683.5|1
1640604580000|2021-12-27 11:29:40|||||||||1
1640604590000|2021-12-27 11:29:50|43709.3|43689.3|43706.8|43686.8|43709.3|43689.3|43706.8|43686.8|0
1640604600000|2021-12-27 11:30:00|43707.6|43687.6|43710.1|43690.1|43710.1|43690.1|43707.6|43687.6|2
1640604610000|2021-12-27 11:30:10|43709.3|43689.3|43706.8|43686.8|43709.3|43689.3|43706.8|43686.8|5
1640604620000|2021-12-27 11:30:20|43709.3|43689.3|43711.8|43691.8|43711.8|43691.8|43709.3|43689.3|1
1640604660000|2021-12-27 11:31:00|43716|43696|43716.8|43696.8|43717.6|43697.6|43716|43696|9
1640604670000|2021-12-27 11:31:10|||||||||1
1640604680000|2021-12-27 11:31:20|||||||||3
1640604700000|2021-12-27 11:31:40|43715.1|43695.1|43715.1|43695.1|43715.1|43695.1|43711.8|43691.8|10
1640604710000|2021-12-27 11:31:50|43712.6|43692.6|43711.8|43691.8|43712.6|43692.6|43711.8|43691.8|5
1640604720000|2021-12-27 11:32:00|43714.3|43694.3|43716.8|43696.8|43716.8|43696.8|43714.3|43694.3|0
1640604730000|2021-12-27 11:32:10|43715.1|43695.1|43714.3|43694.3|43715.1|43695.1|43714.3|43694.3|0
1640604740000|2021-12-27 11:32:20|43715.1|43695.1|43716.8|43696.8|43716.8|43696.8|43714.3|43694.3|5
1640604750000|2021-12-27 11:32:30|43721|43701|43721|43701|43721|43701|43721|43701|3
1640604770000|2021-12-27 11:32:50|43721.8|43701.8|43721|43701|43721.8|43701.8|43721|43701|0
1640604780000|2021-12-27 11:33:00|43722.7|43702.7|43725.2|43705.2|43725.2|43705.2|43722.7|43702.7|0
1640604790000|2021-12-27 11:33:10|43726|43706|43726|43706|43726|43706|43726|43706|0
1640604820000|2021-12-27 11:33:40|43727.7|43707.7|43728.5|43708.5|43728.5|43708.5|43727.7|43707.7|3
1640604830000|2021-12-27 11:33:50|43726.8|43706.8|43726|43706|43726.8|43706.8|43726|43706|0
1640604840000|2021-12-27 11:34:00|43727.7|43707.7|43728.5|43708.5|43728.5|43708.5|43727.7|43707.7|0
1640604850000|2021-12-27 11:34:10|43729.3|43709.3|43728.5|43708.5|43729.3|43709.3|43728.5|43708.5|7
1640604880000|2021-12-27 11:34:40|43729.3|43709.3|43731.8|43711.8|43731.8|43711.8|43729.3|43709.3|0
1640604890000|2021-12-27 11:34:50|43729.3|43709.3|43729.3|43709.3|43729.3|43709.3|43729.3|43709.3|1
1640604900000|2021-12-27 11:35:00|43731.8|43711.8|43731.8|43711.8|43731.8|43711.8|43731.8|43711.8|1
1640604910000|2021-12-27 11:35:10|||||||||2
1640604920000|2021-12-27 11:35:20|43734.3|43714.3|43734.3|43714.3|43734.3|43714.3|43734.3|43714.3|0
1640604930000|2021-12-27 11:35:30|43739.3|43719.3|43741|43721|43741|43721|43739.3|43719.3|2
1640604940000|2021-12-27 11:35:40|43743.5|43723.5|43749.3|43729.3|43749.3|43729.3|43743.5|43723.5|10
1640604950000|2021-12-27 11:35:50|43751.8|43731.8|43751.8|43731.8|43751.8|43731.8|43751.8|43731.8|4
1640604960000|2021-12-27 11:36:00|43749.3|43729.3|43749.3|43729.3|43749.3|43729.3|43749.3|43729.3|3
1640604970000|2021-12-27 11:36:10|43752.6|43732.6|43751.8|43731.8|43752.6|43732.6|43751.8|43731.8|11
1640604980000|2021-12-27 11:36:20|43750.1|43730.1|43749.3|43729.3|43750.1|43730.1|43749.3|43729.3|0
1640604990000|2021-12-27 11:36:30|43751.8|43731.8|43751.8|43731.8|43751.8|43731.8|43751.8|43731.8|1
1640605000000|2021-12-27 11:36:40|43750.1|43730.1|43750.1|43730.1|43750.1|43730.1|43750.1|43730.1|2
1640605010000|2021-12-27 11:36:50|43749.3|43729.3|43749.3|43729.3|43749.3|43729.3|43749.3|43729.3|1
1640605020000|2021-12-27 11:37:00|43748.5|43728.5|43736.8|43716.8|43748.5|43728.5|43736.8|43716.8|7
1640605030000|2021-12-27 11:37:10|43738.5|43718.5|43737.5|43717.5|43739.3|43719.3|43736.8|43716.8|2
1640605040000|2021-12-27 11:37:20|43738.5|43718.5|43739.3|43719.3|43739.3|43719.3|43737.5|43717.5|1
1640605050000|2021-12-27 11:37:30|43737.5|43717.5|43734.3|43714.3|43737.5|43717.5|43734.3|43714.3|4
1640605060000|2021-12-27 11:37:40|43732.5|43712.5|43726.8|43706.8|43732.5|43712.5|43726.8|43706.8|16
1640605070000|2021-12-27 11:37:50|43729.3|43709.3|43729.3|43709.3|43729.3|43709.3|43729.3|43709.3|0
1640605090000|2021-12-27 11:38:10|43731.8|43711.8|43731.8|43711.8|43731.8|43711.8|43731.8|43711.8|2
1640605100000|2021-12-27 11:38:20|43732.5|43712.5|43739.3|43719.3|43739.3|43719.3|43732.5|43712.5|1
1640605110000|2021-12-27 11:38:30|43741.8|43721.8|43741.8|43721.8|43741.8|43721.8|43739.3|43719.3|3
1640605120000|2021-12-27 11:38:40|43740|43720|43741.8|43721.8|43744.3|43724.3|43740|43720|1
1640605140000|2021-12-27 11:39:00|43743.5|43723.5|43744.3|43724.3|43744.3|43724.3|43743.5|43723.5|2
1640605160000|2021-12-27 11:39:20|43746.8|43726.8|43746.8|43726.8|43746.8|43726.8|43746.8|43726.8|1
1640605180000|2021-12-27 11:39:40|43744.3|43724.3|43744.3|43724.3|43744.3|43724.3|43744.3|43724.3|2
1640605200000|2021-12-27 11:40:00|43746.8|43726.8|43746.8|43726.8|43746.8|43726.8|43746.8|43726.8|2
1640605210000|2021-12-27 11:40:10|||||||||1
1640605220000|2021-12-27 11:40:20|||||||||5
1640605240000|2021-12-27 11:40:40|||||||||2
1640605260000|2021-12-27 11:41:00|43749.3|43729.3|43749.3|43729.3|43749.3|43729.3|43749.3|43729.3|0
1640605270000|2021-12-27 11:41:10|43754.3|43734.3|43754.3|43734.3|43754.3|43734.3|43754.3|43734.3|3
1640605280000|2021-12-27 11:41:20|43756.8|43736.8|43756.8|43736.8|43756.8|43736.8|43756.8|43736.8|2
1640605290000|2021-12-27 11:41:30|43758.5|43738.5|43761.8|43741.8|43761.8|43741.8|43758.5|43738.5|2
1640605300000|2021-12-27 11:41:40|||||||||1
1640605310000|2021-12-27 11:41:50|43759.3|43739.3|43759.3|43739.3|43759.3|43739.3|43759.3|43739.3|6
1640605320000|2021-12-27 11:42:00|||||||||1
1640605330000|2021-12-27 11:42:10|43756.8|43736.8|43751.8|43731.8|43756.8|43736.8|43751.8|43731.8|14
1640605350000|2021-12-27 11:42:30|43754.3|43734.3|43754.3|43734.3|43754.3|43734.3|43754.3|43734.3|6
1640605360000|2021-12-27 11:42:40|43756|43736|43759.3|43739.3|43759.3|43739.3|43756|43736|0
1640605380000|2021-12-27 11:43:00|43761|43741|43761.8|43741.8|43761.8|43741.8|43761|43741|1
1640605400000|2021-12-27 11:43:20|||||||||6
1640605410000|2021-12-27 11:43:30|||||||||1
1640605420000|2021-12-27 11:43:40|43763.5|43743.5|43764.3|43744.3|43764.3|43744.3|43763.5|43743.5|1
1640605430000|2021-12-27 11:43:50|43771|43751|43789.3|43769.3|43789.3|43769.3|43771|43751|28
1640605440000|2021-12-27 11:44:00|43786.8|43766.8|43785|43765|43786.8|43766.8|43785|43765|1
1640605450000|2021-12-27 11:44:10|43784.3|43764.3|43781.8|43761.8|43784.3|43764.3|43781.8|43761.8|0
1640605460000|2021-12-27 11:44:20|43779.3|43759.3|43776|43756|43779.3|43759.3|43776|43756|7
1640605470000|2021-12-27 11:44:30|43772.7|43752.7|43772.7|43752.7|43772.7|43752.7|43772.7|43752.7|3
1640605490000|2021-12-27 11:44:50|43771|43751|43777.7|43757.7|43777.7|43757.7|43771|43751|9
1640605500000|2021-12-27 11:45:00|43776|43756|43775.2|43755.2|43776|43756|43775.2|43755.2|4
1640605510000|2021-12-27 11:45:10|43772.7|43752.7|43770.2|43750.2|43772.7|43752.7|43770.2|43750.2|1
1640605520000|2021-12-27 11:45:20|43772.7|43752.7|43772.7|43752.7|43772.7|43752.7|43772.7|43752.7|5
1640605530000|2021-12-27 11:45:30|||||||||1
1640605540000|2021-12-27 11:45:40|43770.2|43750.2|43770.2|43750.2|43770.2|43750.2|43770.2|43750.2|1
1640605550000|2021-12-27 11:45:50|43769.4|43749.4|43769.4|43749.4|43769.4|43749.4|43769.4|43749.4|1
1640605560000|2021-12-27 11:46:00|||||||||3
1640605570000|2021-12-27 11:46:10|43767.7|43747.7|43767.7|43747.7|43767.7|43747.7|43767.7|43747.7|2
1640605580000|2021-12-27 11:46:20|43765.2|43745.2|43764.4|43744.4|43765.2|43745.2|43764.4|43744.4|2
1640605600000|2021-12-27 11:46:40|43762.7|43742.7|43762.7|43742.7|43762.7|43742.7|43762.7|43742.7|1
1640605620000|2021-12-27 11:47:00|43760.2|43740.2|43760.2|43740.2|43760.2|43740.2|43760.2|43740.2|2
1640605640000|2021-12-27 11:47:20|43762.7|43742.7|43764.4|43744.4|43764.4|43744.4|43762.7|43742.7|0
1640605650000|2021-12-27 11:47:30|43762.7|43742.7|43756|43736|43762.7|43742.7|43756|43736|9
1640605660000|2021-12-27 11:47:40|43755.2|43735.2|43745.2|43725.2|43755.2|43735.2|43745.2|43725.2|4
1640605670000|2021-12-27 11:47:50|43744.4|43724.4|43744.4|43724.4|43744.4|43724.4|43744.4|43724.4|0
1640605680000|2021-12-27 11:48:00|||||||||1
1640605690000|2021-12-27 11:48:10|43742.7|43722.7|43742.7|43722.7|43742.7|43722.7|43742.7|43722.7|0
1640605700000|2021-12-27 11:48:20|43744.4|43724.4|43744.4|43724.4|43744.4|43724.4|43744.4|43724.4|4
1640605720000|2021-12-27 11:48:40|43746.1|43726.1|43750.2|43730.2|43750.2|43730.2|43746.1|43726.1|1
1640605730000|2021-12-27 11:48:50|43752.7|43732.7|43752.7|43732.7|43752.7|43732.7|43752.7|43732.7|0
1640605740000|2021-12-27 11:49:00|43755.2|43735.2|43756.9|43736.9|43756.9|43736.9|43755.2|43735.2|3
1640605760000|2021-12-27 11:49:20|||||||||1
1640605770000|2021-12-27 11:49:30|||||||||1
1640605780000|2021-12-27 11:49:40|43755.2|43735.2|43755.2|43735.2|43755.2|43735.2|43755.2|43735.2|1
1640605790000|2021-12-27 11:49:50|43756.1|43736.1|43752.7|43732.7|43756.9|43736.9|43752.7|43732.7|1
1640605800000|2021-12-27 11:50:00|43750.2|43730.2|43749.4|43729.4|43750.2|43730.2|43749.4|43729.4|6
1640605830000|2021-12-27 11:50:30|43750.2|43730.2|43750.2|43730.2|43750.2|43730.2|43750.2|43730.2|4
1640605840000|2021-12-27 11:50:40|43751.9|43731.9|43751.9|43731.9|43751.9|43731.9|43751.9|43731.9|4
1640605850000|2021-12-27 11:50:50|43752.7|43732.7|43752.7|43732.7|43752.7|43732.7|43752.7|43732.7|0
1640605860000|2021-12-27 11:51:00|43765.2|43745.2|43770.2|43750.2|43771|43751|43765.2|43745.2|31
1640605870000|2021-12-27 11:51:10|43768.5|43748.5|43770.2|43750.2|43770.2|43750.2|43768.5|43748.5|1
1640605880000|2021-12-27 11:51:20|43767.7|43747.7|43767.7|43747.7|43767.7|43747.7|43767.7|43747.7|0
1640605890000|2021-12-27 11:51:30|43766|43746|43765.2|43745.2|43766|43746|43765.2|43745.2|7
1640605900000|2021-12-27 11:51:40|43763.5|43743.5|43763.5|43743.5|43763.5|43743.5|43763.5|43743.5|2
1640605910000|2021-12-27 11:51:50|43764.4|43744.4|43765.2|43745.2|43765.2|43745.2|43763.5|43743.5|0
1640605920000|2021-12-27 11:52:00|43763.5|43743.5|43763.5|43743.5|43763.5|43743.5|43763.5|43743.5|0
1640605930000|2021-12-27 11:52:10|43762.7|43742.7|43761|43741|43765.2|43745.2|43761|43741|4
1640605970000|2021-12-27 11:52:50|||||||||1
1640605980000|2021-12-27 11:53:00|43761.7|43741.7|43761.7|43741.7|43761.7|43741.7|43761.7|43741.7|1
1640606000000|2021-12-27 11:53:20|43761|43741|43761|43741|43761|43741|43761|43741|0
1640606020000|2021-12-27 11:53:40|43762.7|43742.7|43762.7|43742.7|43762.7|43742.7|43762.7|43742.7|0
1640606030000|2021-12-27 11:53:50|43761|43741|43761|43741|43761|43741|43761|43741|0
1640606040000|2021-12-27 11:54:00|43765.2|43745.2|43765.2|43745.2|43765.2|43745.2|43764.4|43744.4|2
1640606050000|2021-12-27 11:54:10|43766|43746|43767.7|43747.7|43767.7|43747.7|43766|43746|3
1640606060000|2021-12-27 11:54:20|43766|43746|43766|43746|43766|43746|43766|43746|1
1640606070000|2021-12-27 11:54:30|43766.9|43746.9|43770.2|43750.2|43770.2|43750.2|43766.9|43746.9|14
1640606090000|2021-12-27 11:54:50|43771.9|43751.9|43775.2|43755.2|43775.2|43755.2|43771.9|43751.9|12
1640606120000|2021-12-27 11:55:20|||||||||4
1640606130000|2021-12-27 11:55:30|43772.7|43752.7|43775.2|43755.2|43775.2|43755.2|43772.7|43752.7|7
1640606150000|2021-12-27 11:55:50|43777.7|43757.7|43780.2|43760.2|43780.2|43760.2|43777.7|43757.7|11
1640606160000|2021-12-27 11:56:00|43781.9|43761.9|43787.7|43767.7|43787.7|43767.7|43781.9|43761.9|18
1640606170000|2021-12-27 11:56:10|43781|43761|43782.7|43762.7|43782.7|43762.7|43780.2|43760.2|11
1640606180000|2021-12-27 11:56:20|43783.5|43763.5|43785.2|43765.2|43785.2|43765.2|43783.5|43763.5|4
1640606190000|2021-12-27 11:56:30|43786.9|43766.9|43791|43771|43792.7|43772.7|43786.9|43766.9|4
1640606200000|2021-12-27 11:56:40|43791.9|43771.9|43792.7|43772.7|43795.2|43775.2|43791.9|43771.9|12
1640606210000|2021-12-27 11:56:50|43795.2|43775.2|43792.7|43772.7|43795.2|43775.2|43790.2|43770.2|11
1640606220000|2021-12-27 11:57:00|43790.2|43770.2|43792.7|43772.7|43792.7|43772.7|43790.2|43770.2|8
1640606230000|2021-12-27 11:57:10|43791.9|43771.9|43792.7|43772.7|43792.7|43772.7|43790.2|43770.2|5
1640606250000|2021-12-27 11:57:30|43790.2|43770.2|43784.4|43764.4|43790.2|43770.2|43784.4|43764.4|8
1640606270000|2021-12-27 11:57:50|43781.9|43761.9|43781.9|43761.9|43783.6|43763.6|43781.9|43761.9|2
1640606290000|2021-12-27 11:58:10|43783.6|43763.6|43780.2|43760.2|43783.6|43763.6|43780.2|43760.2|7
1640606300000|2021-12-27 11:58:20|43778.4|43758.4|43775.2|43755.2|43778.4|43758.4|43775.2|43755.2|5
1640606310000|2021-12-27 11:58:30|43774.4|43754.4|43772.7|43752.7|43774.4|43754.4|43772.7|43752.7|1
1640606330000|2021-12-27 11:58:50|43774.4|43754.4|43775.2|43755.2|43775.2|43755.2|43772.7|43752.7|1
1640606340000|2021-12-27 11:59:00|43770.2|43750.2|43770.2|43750.2|43770.2|43750.2|43770.2|43750.2|9
1640606360000|2021-12-27 11:59:20|43767.7|43747.7|43765.2|43745.2|43767.7|43747.7|43765.2|43745.2|3
1640606370000|2021-12-27 11:59:30|43752.7|43732.7|43757.7|43737.7|43757.7|43737.7|43752.7|43732.7|6
1640606400000|2021-12-27 12:00:00|43760.2|43740.2|43762.7|43742.7|43762.7|43742.7|43760.2|43740.2|6
1640606420000|2021-12-27 12:00:20|43757.7|43737.7|43757.7|43737.7|43757.7|43737.7|43757.7|43737.7|4
1640606430000|2021-12-27 12:00:30|43756.9|43736.9|43750.9|43730.9|43756.9|43736.9|43750.9|43730.9|5
1640606440000|2021-12-27 12:00:40|43753.4|43733.4|43745.9|43725.9|43753.4|43733.4|43745.9|43725.9|6
1640606450000|2021-12-27 12:00:50|43745.2|43725.2|43745.9|43725.9|43745.9|43725.9|43745.2|43725.2|1
1640606460000|2021-12-27 12:01:00|43740.9|43720.9|43740.9|43720.9|43742.7|43722.7|43740.9|43720.9|3
1640606470000|2021-12-27 12:01:10|43742.7|43722.7|43742.7|43722.7|43742.7|43722.7|43742.7|43722.7|1
1640606480000|2021-12-27 12:01:20|43743.4|43723.4|43743.4|43723.4|43743.4|43723.4|43743.4|43723.4|0
1640606490000|2021-12-27 12:01:30|43742.7|43722.7|43745.2|43725.2|43745.2|43725.2|43742.7|43722.7|1
1640606500000|2021-12-27 12:01:40|43741.9|43721.9|43742.7|43722.7|43742.7|43722.7|43740.2|43720.2|1
1640606510000|2021-12-27 12:01:50|||||||||2
1640606530000|2021-12-27 12:02:10|43745.2|43725.2|43745.2|43725.2|43745.2|43725.2|43745.2|43725.2|2
1640606540000|2021-12-27 12:02:20|43746.9|43726.9|43747.7|43727.7|43750.9|43730.9|43746.9|43726.9|6
1640606550000|2021-12-27 12:02:30|43740.9|43720.9|43737.7|43717.7|43740.9|43720.9|43737.7|43717.7|5
1640606580000|2021-12-27 12:03:00|43735.2|43715.2|43740.2|43720.2|43740.2|43720.2|43735.2|43715.2|0
1640606610000|2021-12-27 12:03:30|43737.7|43717.7|43739.4|43719.4|43739.4|43719.4|43737.7|43717.7|4
1640606620000|2021-12-27 12:03:40|43740.2|43720.2|43740.2|43720.2|43740.2|43720.2|43740.2|43720.2|0
1640606630000|2021-12-27 12:03:50|43738.4|43718.4|43740.2|43720.2|43740.2|43720.2|43737.7|43717.7|1
1640606640000|2021-12-27 12:04:00|43741.9|43721.9|43737.7|43717.7|43741.9|43721.9|43737.7|43717.7|1
1640606660000|2021-12-27 12:04:20|43740.2|43720.2|43740.2|43720.2|43740.2|43720.2|43740.2|43720.2|0
1640606670000|2021-12-27 12:04:30|43737.7|43717.7|43740.2|43720.2|43740.2|43720.2|43737.7|43717.7|2
1640606690000|2021-12-27 12:04:50|43739.4|43719.4|43740.2|43720.2|43740.2|43720.2|43737.7|43717.7|3
1640606700000|2021-12-27 12:05:00|43742.7|43722.7|43745.2|43725.2|43745.2|43725.2|43742.7|43722.7|5
1640606710000|2021-12-27 12:05:10|43746.9|43726.9|43747.7|43727.7|43747.7|43727.7|43746.9|43726.9|0
1640606730000|2021-12-27 12:05:30|43750.2|43730.2|43750.2|43730.2|43750.2|43730.2|43750.2|43730.2|3
1640606740000|2021-12-27 12:05:40|43751.9|43731.9|43751.9|43731.9|43751.9|43731.9|43751.9|43731.9|4
1640606770000|2021-12-27 12:06:10|43752.7|43732.7|43750.2|43730.2|43752.7|43732.7|43750.2|43730.2|2
1640606790000|2021-12-27 12:06:30|43748.4|43728.4|43747.6|43727.6|43748.4|43728.4|43747.6|43727.6|0
1640606800000|2021-12-27 12:06:40|43749.4|43729.4|43749.4|43729.4|43749.4|43729.4|43749.4|43729.4|1
1640606810000|2021-12-27 12:06:50|||||||||1
1640606830000|2021-12-27 12:07:10|43751.1|43731.1|43751.9|43731.9|43751.9|43731.9|43751.1|43731.1|1
1640606840000|2021-12-27 12:07:20|43753.6|43733.6|43751.9|43731.9|43753.6|43733.6|43751.9|43731.9|1
1640606860000|2021-12-27 12:07:40|43753.6|43733.6|43754.4|43734.4|43754.4|43734.4|43753.6|43733.6|2
1640606870000|2021-12-27 12:07:50|43756.1|43736.1|43756.9|43736.9|43756.9|43736.9|43756.1|43736.1|0
1640606880000|2021-12-27 12:08:00|||||||||1
1640606900000|2021-12-27 12:08:20|43760.1|43740.1|43760.1|43740.1|43760.1|43740.1|43760.1|43740.1|1
1640606910000|2021-12-27 12:08:30|43761.9|43741.9|43762.6|43742.6|43762.6|43742.6|43761.9|43741.9|0
1640606920000|2021-12-27 12:08:40|43764.4|43744.4|43762.6|43742.6|43767.6|43747.6|43762.6|43742.6|4
1640606940000|2021-12-27 12:09:00|43761.9|43741.9|43757.6|43737.6|43761.9|43741.9|43757.6|43737.6|2
1640606980000|2021-12-27 12:09:40|43755.9|43735.9|43755.9|43735.9|43755.9|43735.9|43755.9|43735.9|3
1640607000000|2021-12-27 12:10:00|43753.4|43733.4|43750.9|43730.9|43753.4|43733.4|43750.9|43730.9|4
1640607010000|2021-12-27 12:10:10|43749.2|43729.2|43747.5|43727.5|43749.2|43729.2|43747.5|43727.5|3
1640607020000|2021-12-27 12:10:20|43749.2|43729.2|43749.2|43729.2|43749.2|43729.2|43749.2|43729.2|0
1640607040000|2021-12-27 12:10:40|43747.5|43727.5|43751.7|43731.7|43751.7|43731.7|43746.7|43726.7|1
1640607080000|2021-12-27 12:11:20|43754.2|43734.2|43755|43735|43755|43735|43754.2|43734.2|5
1640607090000|2021-12-27 12:11:30|43756.7|43736.7|43756.7|43736.7|43756.7|43736.7|43756.7|43736.7|2
1640607100000|2021-12-27 12:11:40|43758.4|43738.4|43759.2|43739.2|43759.2|43739.2|43758.4|43738.4|0
1640607110000|2021-12-27 12:11:50|||||||||1
1640607130000|2021-12-27 12:12:10|||||||||1
1640607140000|2021-12-27 12:12:20|43766.7|43746.7|43769.2|43749.2|43769.2|43749.2|43766.7|43746.7|5
1640607150000|2021-12-27 12:12:30|43766.7|43746.7|43766.7|43746.7|43766.7|43746.7|43766.7|43746.7|1
1640607190000|2021-12-27 12:13:10|||||||||1
1640607200000|2021-12-27 12:13:20|43770.9|43750.9|43770.9|43750.9|43770.9|43750.9|43770.9|43750.9|2
1640607210000|2021-12-27 12:13:30|43771.7|43751.7|43771.7|43751.7|43771.7|43751.7|43771.7|43751.7|1
1640607220000|2021-12-27 12:13:40|43774.2|43754.2|43775.9|43755.9|43775.9|43755.9|43774.2|43754.2|1
1640607230000|2021-12-27 12:13:50|43777.6|43757.6|43778.4|43758.4|43778.4|43758.4|43777.6|43757.6|0
1640607240000|2021-12-27 12:14:00|43776.7|43756.7|43782.6|43762.6|43782.6|43762.6|43776.7|43756.7|1
1640607250000|2021-12-27 12:14:10|||||||||2
1640607260000|2021-12-27 12:14:20|43780.9|43760.9|43780.9|43760.9|43780.9|43760.9|43780.9|43760.9|4
1640607270000|2021-12-27 12:14:30|43782.6|43762.6|43780.9|43760.9|43782.6|43762.6|43780.9|43760.9|0
1640607280000|2021-12-27 12:14:40|43783.4|43763.4|43780.9|43760.9|43783.4|43763.4|43780.9|43760.9|1
1640607300000|2021-12-27 12:15:00|43782.6|43762.6|43783.4|43763.4|43783.4|43763.4|43782.6|43762.6|3
1640607310000|2021-12-27 12:15:10|43779.2|43759.2|43779.2|43759.2|43779.2|43759.2|43779.2|43759.2|4
1640607330000|2021-12-27 12:15:30|43781.7|43761.7|43781.7|43761.7|43781.7|43761.7|43781.7|43761.7|0
1640607350000|2021-12-27 12:15:50|||||||||1
1640607360000|2021-12-27 12:16:00|43779.2|43759.2|43781.7|43761.7|43781.7|43761.7|43779.2|43759.2|1
1640607390000|2021-12-27 12:16:30|43783.4|43763.4|43781.7|43761.7|43783.4|43763.4|43780|43760|2
1640607400000|2021-12-27 12:16:40|43780|43760|43781.7|43761.7|43781.7|43761.7|43780|43760|1
1640607430000|2021-12-27 12:17:10|||||||||1
1640607450000|2021-12-27 12:17:30|43780|43760|43781.7|43761.7|43781.7|43761.7|43780|43760|1
1640607490000|2021-12-27 12:18:10|43780.9|43760.9|43780.9|43760.9|43780.9|43760.9|43780.9|43760.9|0
1640607500000|2021-12-27 12:18:20|43783.4|43763.4|43783.4|43763.4|43783.4|43763.4|43780.9|43760.9|3
1640607510000|2021-12-27 12:18:30|43785.9|43765.9|43793.4|43773.4|43793.4|43773.4|43785.9|43765.9|11
1640607520000|2021-12-27 12:18:40|||||||||1
1640607540000|2021-12-27 12:19:00|43795.1|43775.1|43795.9|43775.9|43795.9|43775.9|43795.1|43775.1|0
1640607550000|2021-12-27 12:19:10|43793.4|43773.4|43793.4|43773.4|43793.4|43773.4|43793.4|43773.4|12
1640607560000|2021-12-27 12:19:20|43795.1|43775.1|43795.1|43775.1|43795.1|43775.1|43795.1|43775.1|10
1640607580000|2021-12-27 12:19:40|||||||||3
1640607590000|2021-12-27 12:19:50|||||||||2
1640607600000|2021-12-27 12:20:00|43793.4|43773.4|43794.3|43774.3|43794.3|43774.3|43792.6|43772.6|15
1640607610000|2021-12-27 12:20:10|43796.8|43776.8|43796.8|43776.8|43796.8|43776.8|43796.8|43776.8|5
1640607620000|2021-12-27 12:20:20|||||||||2
1640607630000|2021-12-27 12:20:30|||||||||40
1640607650000|2021-12-27 12:20:50|43794.3|43774.3|43794.3|43774.3|43794.3|43774.3|43792.6|43772.6|5
1640607660000|2021-12-27 12:21:00|43792.6|43772.6|43795.1|43775.1|43795.1|43775.1|43792.6|43772.6|0
1640607670000|2021-12-27 12:21:10|43793.4|43773.4|43792.6|43772.6|43793.4|43773.4|43792.6|43772.6|0
1640607690000|2021-12-27 12:21:30|43795.1|43775.1|43795.1|43775.1|43795.1|43775.1|43795.1|43775.1|0
1640607700000|2021-12-27 12:21:40|43793.4|43773.4|43792.6|43772.6|43793.4|43773.4|43792.6|43772.6|5
1640607710000|2021-12-27 12:21:50|43790.1|43770.1|43790.1|43770.1|43790.1|43770.1|43790.1|43770.1|2
1640607720000|2021-12-27 12:22:00|43789.3|43769.3|43789.3|43769.3|43789.3|43769.3|43789.3|43769.3|2
1640607740000|2021-12-27 12:22:20|43792.6|43772.6|43792.6|43772.6|43792.6|43772.6|43792.6|43772.6|4
1640607750000|2021-12-27 12:22:30|||||||||1
1640607770000|2021-12-27 12:22:50|43795.1|43775.1|43795.1|43775.1|43795.1|43775.1|43795.1|43775.1|2
1640607790000|2021-12-27 12:23:10|43793.4|43773.4|43795.1|43775.1|43795.1|43775.1|43792.6|43772.6|0
1640607800000|2021-12-27 12:23:20|43793.4|43773.4|43794.3|43774.3|43794.3|43774.3|43792.6|43772.6|4
1640607810000|2021-12-27 12:23:30|43795.1|43775.1|43796.8|43776.8|43796.8|43776.8|43795.1|43775.1|1
1640607830000|2021-12-27 12:23:50|43795.1|43775.1|43792.6|43772.6|43795.1|43775.1|43792.6|43772.6|4
1640607840000|2021-12-27 12:24:00|43793.4|43773.4|43797.6|43777.6|43797.6|43777.6|43793.4|43773.4|8
1640607870000|2021-12-27 12:24:30|||||||||3
1640607880000|2021-12-27 12:24:40|43799.3|43779.3|43801.8|43781.8|43801.8|43781.8|43799.3|43779.3|2
1640607890000|2021-12-27 12:24:50|43802.6|43782.6|43803.4|43783.4|43805.1|43785.1|43800.9|43780.9|11
1640607900000|2021-12-27 12:25:00|43801.7|43781.7|43805.9|43785.9|43805.9|43785.9|43800.9|43780.9|17
1640607920000|2021-12-27 12:25:20|43807.6|43787.6|43808.4|43788.4|43808.4|43788.4|43807.6|43787.6|0
1640607970000|2021-12-27 12:26:10|||||||||31
1640607990000|2021-12-27 12:26:30|43810.1|43790.1|43811.8|43791.8|43811.8|43791.8|43810.1|43790.1|5
1640608000000|2021-12-27 12:26:40|||||||||3
1640608010000|2021-12-27 12:26:50|||||||||1
1640608020000|2021-12-27 12:27:00|||||||||4
1640608040000|2021-12-27 12:27:20|||||||||8
1640608050000|2021-12-27 12:27:30|43810.1|43790.1|43810.1|43790.1|43810.1|43790.1|43810.1|43790.1|13
1640608060000|2021-12-27 12:27:40|43808.4|43788.4|43810.1|43790.1|43810.1|43790.1|43808.4|43788.4|5
1640608070000|2021-12-27 12:27:50|43808.4|43788.4|43810.1|43790.1|43810.1|43790.1|43808.4|43788.4|2
1640608080000|2021-12-27 12:28:00|43808.4|43788.4|43808.4|43788.4|43808.4|43788.4|43808.4|43788.4|1
1640608090000|2021-12-27 12:28:10|43810.1|43790.1|43810.1|43790.1|43810.1|43790.1|43808.4|43788.4|0
1640608100000|2021-12-27 12:28:20|43808.4|43788.4|43808.4|43788.4|43808.4|43788.4|43808.4|43788.4|0
1640608110000|2021-12-27 12:28:30|43810.1|43790.1|43810.1|43790.1|43810.1|43790.1|43810.1|43790.1|1
1640608140000|2021-12-27 12:29:00|43808.4|43788.4|43810.1|43790.1|43810.1|43790.1|43808.4|43788.4|1
1640608150000|2021-12-27 12:29:10|43808.4|43788.4|43810.1|43790.1|43810.1|43790.1|43808.4|43788.4|1
1640608160000|2021-12-27 12:29:20|43808.4|43788.4|43808.4|43788.4|43808.4|43788.4|43808.4|43788.4|3
1640608170000|2021-12-27 12:29:30|43811.8|43791.8|43811.8|43791.8|43811.8|43791.8|43811.8|43791.8|4
1640608180000|2021-12-27 12:29:40|43810.1|43790.1|43810.1|43790.1|43810.1|43790.1|43808.4|43788.4|3
1640608200000|2021-12-27 12:30:00|43811.8|43791.8|43811.8|43791.8|43811.8|43791.8|43811.8|43791.8|4
1640608210000|2021-12-27 12:30:10|43813.4|43793.4|43818.4|43798.4|43818.4|43798.4|43813.4|43793.4|14
1640608220000|2021-12-27 12:30:20|||||||||14
1640608230000|2021-12-27 12:30:30|||||||||1
1640608240000|2021-12-27 12:30:40|||||||||3
1640608250000|2021-12-27 12:30:50|||||||||4
1640608260000|2021-12-27 12:31:00|||||||||11
1640608280000|2021-12-27 12:31:20|43820.1|43800.1|43818.4|43798.4|43822.6|43802.6|43818.4|43798.4|4
1640608290000|2021-12-27 12:31:30|43822.6|43802.6|43823.4|43803.4|43823.4|43803.4|43822.6|43802.6|13
1640608300000|2021-12-27 12:31:40|||||||||2
1640608310000|2021-12-27 12:31:50|||||||||4
1640608320000|2021-12-27 12:32:00|||||||||8
1640608330000|2021-12-27 12:32:10|||||||||3
1640608340000|2021-12-27 12:32:20|||||||||1
1640608350000|2021-12-27 12:32:30|43818.4|43798.4|43818.4|43798.4|43818.4|43798.4|43818.4|43798.4|10
1640608360000|2021-12-27 12:32:40|43820.1|43800.1|43822.6|43802.6|43822.6|43802.6|43820.1|43800.1|0
1640608370000|2021-12-27 12:32:50|||||||||8
1640608380000|2021-12-27 12:33:00|||||||||9
1640608390000|2021-12-27 12:33:10|43818.4|43798.4|43820.1|43800.1|43820.1|43800.1|43818.4|43798.4|10
1640608400000|2021-12-27 12:33:20|43820.9|43800.9|43823.4|43803.4|43823.4|43803.4|43820.9|43800.9|1
1640608410000|2021-12-27 12:33:30|||||||||20
1640608420000|2021-12-27 12:33:40|||||||||2
1640608440000|2021-12-27 12:34:00|||||||||10
1640608450000|2021-12-27 12:34:10|||||||||1
1640608470000|2021-12-27 12:34:30|||||||||2
1640608490000|2021-12-27 12:34:50|||||||||1
1640608500000|2021-12-27 12:35:00|43828.4|43808.4|43830.9|43810.9|43830.9|43810.9|43828.4|43808.4|9
1640608510000|2021-12-27 12:35:10|43832.6|43812.6|43830.9|43810.9|43833.4|43813.4|43830.9|43810.9|2
1640608520000|2021-12-27 12:35:20|||||||||1
1640608530000|2021-12-27 12:35:30|||||||||2
1640608550000|2021-12-27 12:35:50|||||||||5
1640608560000|2021-12-27 12:36:00|43830.1|43810.1|43827.6|43807.6|43830.1|43810.1|43827.6|43807.6|5
1640608580000|2021-12-27 12:36:20|43828.4|43808.4|43828.4|43808.4|43828.4|43808.4|43828.4|43808.4|2
1640608600000|2021-12-27 12:36:40|||||||||1
1640608610000|2021-12-27 12:36:50|43830.1|43810.1|43830.9|43810.9|43830.9|43810.9|43830.1|43810.1|2
1640608630000|2021-12-27 12:37:10|43829.2|43809.2|43828.4|43808.4|43829.2|43809.2|43828.4|43808.4|0
1640608640000|2021-12-27 12:37:20|||||||||1
1640608670000|2021-12-27 12:37:50|||||||||1
1640608680000|2021-12-27 12:38:00|43825.9|43805.9|43820.9|43800.9|43825.9|43805.9|43820.9|43800.9|11
1640608690000|2021-12-27 12:38:10|||||||||1
1640608700000|2021-12-27 12:38:20|43818.4|43798.4|43818.4|43798.4|43818.4|43798.4|43818.4|43798.4|3
1640608710000|2021-12-27 12:38:30|43820.9|43800.9|43825.9|43805.9|43825.9|43805.9|43820.9|43800.9|5
1640608720000|2021-12-27 12:38:40|||||||||1
1640608730000|2021-12-27 12:38:50|||||||||2
1640608740000|2021-12-27 12:39:00|43825.1|43805.1|43823.4|43803.4|43825.1|43805.1|43823.4|43803.4|4
1640608750000|2021-12-27 12:39:10|43822.6|43802.6|43818.4|43798.4|43822.6|43802.6|43818.4|43798.4|4
1640608760000|2021-12-27 12:39:20|||||||||1
1640608780000|2021-12-27 12:39:40|43817.6|43797.6|43817.6|43797.6|43817.6|43797.6|43817.6|43797.6|0
1640608790000|2021-12-27 12:39:50|43815.9|43795.9|43815.9|43795.9|43815.9|43795.9|43815.9|43795.9|1
1640608820000|2021-12-27 12:40:20|43814.2|43794.2|43814.2|43794.2|43814.2|43794.2|43812.5|43792.5|5
1640608830000|2021-12-27 12:40:30|43810.8|43790.8|43811.7|43791.7|43814.2|43794.2|43810.8|43790.8|3
1640608840000|2021-12-27 12:40:40|||||||||3
1640608850000|2021-12-27 12:40:50|43810|43790|43813.4|43793.4|43813.4|43793.4|43810|43790|5
1640608860000|2021-12-27 12:41:00|43811.7|43791.7|43809.2|43789.2|43811.7|43791.7|43809.2|43789.2|12
1640608870000|2021-12-27 12:41:10|43807.5|43787.5|43809.2|43789.2|43809.2|43789.2|43807.5|43787.5|1
1640608880000|2021-12-27 12:41:20|43807.5|43787.5|43805.9|43785.9|43807.6|43787.6|43805.9|43785.9|17
1640608890000|2021-12-27 12:41:30|43807.6|43787.6|43806.8|43786.8|43807.6|43787.6|43805.1|43785.1|2
1640608900000|2021-12-27 12:41:40|43807.6|43787.6|43807.6|43787.6|43807.6|43787.6|43806.8|43786.8|0
1640608950000|2021-12-27 12:42:30|43803.4|43783.4|43803.4|43783.4|43803.4|43783.4|43803.4|43783.4|3
1640608970000|2021-12-27 12:42:50|43805.1|43785.1|43805.9|43785.9|43805.9|43785.9|43805.1|43785.1|3
1640608980000|2021-12-27 12:43:00|||||||||2
1640608990000|2021-12-27 12:43:10|43805.1|43785.1|43805.1|43785.1|43805.1|43785.1|43805.1|43785.1|0
1640609000000|2021-12-27 12:43:20|43803.4|43783.4|43803.4|43783.4|43803.4|43783.4|43803.4|43783.4|0
1640609010000|2021-12-27 12:43:30|43805.1|43785.1|43805.1|43785.1|43805.9|43785.9|43805.1|43785.1|2
1640609020000|2021-12-27 12:43:40|43805.9|43785.9|43805.9|43785.9|43805.9|43785.9|43805.1|43785.1|0
1640609030000|2021-12-27 12:43:50|43805.1|43785.1|43805.1|43785.1|43805.1|43785.1|43805.1|43785.1|0
1640609040000|2021-12-27 12:44:00|43808.4|43788.4|43808.4|43788.4|43808.4|43788.4|43808.4|43788.4|0
1640609050000|2021-12-27 12:44:10|||||||||2
1640609070000|2021-12-27 12:44:30|43806.7|43786.7|43799.2|43779.2|43806.7|43786.7|43799.2|43779.2|4
1640609080000|2021-12-27 12:44:40|43798.4|43778.4|43798.4|43778.4|43798.4|43778.4|43798.4|43778.4|5
1640609090000|2021-12-27 12:44:50|43797.6|43777.6|43798.4|43778.4|43798.4|43778.4|43795.9|43775.9|2
1640609100000|2021-12-27 12:45:00|43796.7|43776.7|43798.4|43778.4|43798.4|43778.4|43795.9|43775.9|1
1640609120000|2021-12-27 12:45:20|43791.7|43771.7|43790.9|43770.9|43791.7|43771.7|43790.9|43770.9|7
1640609130000|2021-12-27 12:45:30|||||||||1
1640609150000|2021-12-27 12:45:50|||||||||3
1640609160000|2021-12-27 12:46:00|43788.4|43768.4|43788.4|43768.4|43788.4|43768.4|43788.4|43768.4|4
1640609170000|2021-12-27 12:46:10|43790.1|43770.1|43790.9|43770.9|43792.6|43772.6|43790.1|43770.1|6
1640609180000|2021-12-27 12:46:20|43792.6|43772.6|43793.4|43773.4|43793.4|43773.4|43792.6|43772.6|2
1640609190000|2021-12-27 12:46:30|43795.1|43775.1|43800.9|43780.9|43800.9|43780.9|43795.1|43775.1|10
1640609200000|2021-12-27 12:46:40|43799.2|43779.2|43803.4|43783.4|43803.4|43783.4|43798.4|43778.4|4
1640609210000|2021-12-27 12:46:50|||||||||2
1640609230000|2021-12-27 12:47:10|43800.9|43780.9|43800.9|43780.9|43800.9|43780.9|43800.9|43780.9|6
1640609240000|2021-12-27 12:47:20|43803.4|43783.4|43803.4|43783.4|43803.4|43783.4|43803.4|43783.4|21
1640609250000|2021-12-27 12:47:30|43802.6|43782.6|43803.4|43783.4|43803.4|43783.4|43802.6|43782.6|0
1640609260000|2021-12-27 12:47:40|43800.9|43780.9|43803.4|43783.4|43803.4|43783.4|43800.9|43780.9|2
1640609270000|2021-12-27 12:47:50|43798.4|43778.4|43800.9|43780.9|43800.9|43780.9|43798.4|43778.4|2
1640609280000|2021-12-27 12:48:00|43802.6|43782.6|43803.4|43783.4|43803.4|43783.4|43800.9|43780.9|1
1640609290000|2021-12-27 12:48:10|43801.7|43781.7|43803.4|43783.4|43803.4|43783.4|43800.9|43780.9|3
1640609300000|2021-12-27 12:48:20|||||||||2
1640609310000|2021-12-27 12:48:30|43805.1|43785.1|43805.9|43785.9|43805.9|43785.9|43805.1|43785.1|2
1640609320000|2021-12-27 12:48:40|43805.1|43785.1|43802.6|43782.6|43805.1|43785.1|43802.6|43782.6|2
1640609330000|2021-12-27 12:48:50|||||||||1
1640609340000|2021-12-27 12:49:00|43805.1|43785.1|43803.4|43783.4|43805.1|43785.1|43803.4|43783.4|5
1640609370000|2021-12-27 12:49:30|43801.7|43781.7|43800.9|43780.9|43801.7|43781.7|43800.9|43780.9|2
1640609380000|2021-12-27 12:49:40|43802.6|43782.6|43803.4|43783.4|43803.4|43783.4|43802.6|43782.6|0
1640609390000|2021-12-27 12:49:50|43800.9|43780.9|43800.9|43780.9|43800.9|43780.9|43800.9|43780.9|4
1640609400000|2021-12-27 12:50:00|43800.1|43780.1|43801.7|43781.7|43801.7|43781.7|43800.1|43780.1|5
1640609410000|2021-12-27 12:50:10|43800.9|43780.9|43798.4|43778.4|43800.9|43780.9|43798.4|43778.4|0
1640609430000|2021-12-27 12:50:30|||||||||5
1640609440000|2021-12-27 12:50:40|43794.2|43774.2|43794.2|43774.2|43794.2|43774.2|43794.2|43774.2|9
1640609450000|2021-12-27 12:50:50|||||||||2
1640609460000|2021-12-27 12:51:00|||||||||1
1640609470000|2021-12-27 12:51:10|43795|43775|43798.4|43778.4|43798.4|43778.4|43795|43775|7
1640609500000|2021-12-27 12:51:40|43802.6|43782.6|43802.6|43782.6|43802.6|43782.6|43802.6|43782.6|1
1640609510000|2021-12-27 12:51:50|43804.3|43784.3|43802.6|43782.6|43804.3|43784.3|43802.6|43782.6|4
1640609520000|2021-12-27 12:52:00|43804.3|43784.3|43804.3|43784.3|43804.3|43784.3|43804.3|43784.3|1
1640609530000|2021-12-27 12:52:10|43802.6|43782.6|43804.3|43784.3|43804.3|43784.3|43802.6|43782.6|1
1640609540000|2021-12-27 12:52:20|43802.6|43782.6|43802.6|43782.6|43802.6|43782.6|43802.6|43782.6|0
1640609560000|2021-12-27 12:52:40|43804.3|43784.3|43803.4|43783.4|43804.3|43784.3|43802.6|43782.6|16
1640609570000|2021-12-27 12:52:50|43805.1|43785.1|43805.1|43785.1|43805.1|43785.1|43803.4|43783.4|3
1640609580000|2021-12-27 12:53:00|43805.9|43785.9|43805.9|43785.9|43808.4|43788.4|43805.9|43785.9|11
1640609600000|2021-12-27 12:53:20|43804.2|43784.2|43804.2|43784.2|43804.2|43784.2|43804.2|43784.2|11
1640609610000|2021-12-27 12:53:30|||||||||10
1640609640000|2021-12-27 12:54:00|43805.9|43785.9|43804.2|43784.2|43805.9|43785.9|43804.2|43784.2|2
1640609650000|2021-12-27 12:54:10|43805.9|43785.9|43804.2|43784.2|43806.7|43786.7|43804.2|43784.2|5
1640609660000|2021-12-27 12:54:20|43805.9|43785.9|43806.7|43786.7|43806.7|43786.7|43804.2|43784.2|1
1640609670000|2021-12-27 12:54:30|43805|43785|43804.2|43784.2|43805|43785|43804.2|43784.2|0
1640609700000|2021-12-27 12:55:00|||||||||1
1640609720000|2021-12-27 12:55:20|43803.4|43783.4|43803.4|43783.4|43803.4|43783.4|43803.4|43783.4|4
1640609730000|2021-12-27 12:55:30|43804.2|43784.2|43804.2|43784.2|43804.2|43784.2|43804.2|43784.2|2
1640609750000|2021-12-27 12:55:50|||||||||2
1640609760000|2021-12-27 12:56:00|||||||||1
1640609770000|2021-12-27 12:56:10|43803.4|43783.4|43799.2|43779.2|43803.4|43783.4|43799.2|43779.2|6
1640609780000|2021-12-27 12:56:20|43800.9|43780.9|43799.2|43779.2|43801.7|43781.7|43799.2|43779.2|7
1640609790000|2021-12-27 12:56:30|43800.9|43780.9|43799.2|43779.2|43800.9|43780.9|43799.2|43779.2|6
1640609800000|2021-12-27 12:56:40|43801.7|43781.7|43801.7|43781.7|43804.2|43784.2|43801.7|43781.7|5
1640609810000|2021-12-27 12:56:50|43800|43780|43804.2|43784.2|43804.2|43784.2|43800|43780|1
1640609830000|2021-12-27 12:57:10|43801.7|43781.7|43801.7|43781.7|43801.7|43781.7|43801.7|43781.7|1
1640609850000|2021-12-27 12:57:30|43800|43780|43800.9|43780.9|43800.9|43780.9|43799.2|43779.2|1
1640609860000|2021-12-27 12:57:40|43801.7|43781.7|43799.2|43779.2|43801.7|43781.7|43799.2|43779.2|0
1640609870000|2021-12-27 12:57:50|||||||||4
1640609880000|2021-12-27 12:58:00|||||||||15
1640609890000|2021-12-27 12:58:10|43796.7|43776.7|43795|43775|43796.7|43776.7|43793.3|43773.3|10
1640609900000|2021-12-27 12:58:20|43793.3|43773.3|43790.8|43770.8|43793.3|43773.3|43790.8|43770.8|4
1640609910000|2021-12-27 12:58:30|||||||||7
1640609920000|2021-12-27 12:58:40|43793.3|43773.3|43795|43775|43795|43775|43793.3|43773.3|5
1640609930000|2021-12-27 12:58:50|43793.3|43773.3|43793.3|43773.3|43793.3|43773.3|43793.3|43773.3|4
1640609940000|2021-12-27 12:59:00|43790.8|43770.8|43783|43763|43794.1|43774.1|43783|43763|63
1640609950000|2021-12-27 12:59:10|43784.7|43764.7|43788|43768|43791.5|43771.5|43780.5|43760.5|24
1640609960000|2021-12-27 12:59:20|43787.2|43767.2|43784.7|43764.7|43787.2|43767.2|43784.7|43764.7|9
1640609970000|2021-12-27 12:59:30|43778|43758|43774.7|43754.7|43778|43758|43772.2|43752.2|16
1640609980000|2021-12-27 12:59:40|||||||||2
1640609990000|2021-12-27 12:59:50|||||||||8
1640610000000|2021-12-27 13:00:00|43773|43753|43760.5|43740.5|43774.7|43754.7|43745.5|43725.5|99
1640610010000|2021-12-27 13:00:10|43759.7|43739.7|43770.7|43750.7|43773.2|43753.2|43755.5|43735.5|40
1640610020000|2021-12-27 13:00:20|43773.2|43753.2|43758.2|43738.2|43773.2|43753.2|43756.4|43736.4|41
1640610030000|2021-12-27 13:00:30|43758.9|43738.9|43771.4|43751.4|43771.4|43751.4|43758.9|43738.9|24
1640610040000|2021-12-27 13:00:40|43773.2|43753.2|43792.4|43772.4|43792.4|43772.4|43773.2|43753.2|31
1640610050000|2021-12-27 13:00:50|43793.2|43773.2|43798.2|43778.2|43799.9|43779.9|43793.2|43773.2|26
1640610060000|2021-12-27 13:01:00|43795.7|43775.7|43813.2|43793.2|43815.7|43795.7|43795.7|43775.7|38
1640610070000|2021-12-27 13:01:10|43818.2|43798.2|43813.2|43793.2|43818.2|43798.2|43810.7|43790.7|22
1640610080000|2021-12-27 13:01:20|43815.7|43795.7|43815.7|43795.7|43820.7|43800.7|43815.7|43795.7|18
1640610090000|2021-12-27 13:01:30|43818.2|43798.2|43806.4|43786.4|43818.2|43798.2|43806.4|43786.4|12
1640610100000|2021-12-27 13:01:40|43801.4|43781.4|43789.7|43769.7|43801.4|43781.4|43789.7|43769.7|20
1640610110000|2021-12-27 13:01:50|43788.9|43768.9|43791.4|43771.4|43793.2|43773.2|43786.4|43766.4|20
1640610120000|2021-12-27 13:02:00|43789.7|43769.7|43788.9|43768.9|43789.7|43769.7|43786.4|43766.4|5
1640610130000|2021-12-27 13:02:10|43781.4|43761.4|43776.4|43756.4|43781.4|43761.4|43776.4|43756.4|4
1640610140000|2021-12-27 13:02:20|43778.9|43758.9|43776.4|43756.4|43778.9|43758.9|43771.4|43751.4|21
1640610150000|2021-12-27 13:02:30|||||||||2
1640610160000|2021-12-27 13:02:40|43773.9|43753.9|43775.7|43755.7|43775.7|43755.7|43773.9|43753.9|4
1640610180000|2021-12-27 13:03:00|43773.9|43753.9|43775.7|43755.7|43776.4|43756.4|43773.9|43753.9|5
1640610190000|2021-12-27 13:03:10|43773.9|43753.9|43775.7|43755.7|43775.7|43755.7|43773.9|43753.9|0
1640610200000|2021-12-27 13:03:20|43773.9|43753.9|43778.9|43758.9|43778.9|43758.9|43773.9|43753.9|24
1640610210000|2021-12-27 13:03:30|||||||||7
1640610220000|2021-12-27 13:03:40|43776.4|43756.4|43776.4|43756.4|43776.4|43756.4|43773.9|43753.9|8
1640610230000|2021-12-27 13:03:50|43773.9|43753.9|43773.9|43753.9|43776.4|43756.4|43773.9|43753.9|2
1640610240000|2021-12-27 13:04:00|43776.4|43756.4|43769.7|43749.7|43778.2|43758.2|43769.7|43749.7|19
1640610250000|2021-12-27 13:04:10|43768|43748|43773.2|43753.2|43773.2|43753.2|43767.2|43747.2|19
1640610260000|2021-12-27 13:04:20|43773.9|43753.9|43773.9|43753.9|43773.9|43753.9|43773.9|43753.9|1
1640610280000|2021-12-27 13:04:40|||||||||3
1640610290000|2021-12-27 13:04:50|||||||||1
1640610300000|2021-12-27 13:05:00|43772.2|43752.2|43776.4|43756.4|43776.4|43756.4|43771.4|43751.4|4
1640610310000|2021-12-27 13:05:10|43773.9|43753.9|43773.9|43753.9|43773.9|43753.9|43773.9|43753.9|21
1640610320000|2021-12-27 13:05:20|43772.2|43752.2|43771.4|43751.4|43772.2|43752.2|43768.9|43748.9|18
1640610330000|2021-12-27 13:05:30|43772.2|43752.2|43774.7|43754.7|43774.7|43754.7|43772.2|43752.2|1
1640610340000|2021-12-27 13:05:40|43773.9|43753.9|43776.4|43756.4|43776.4|43756.4|43772.2|43752.2|3
1640610350000|2021-12-27 13:05:50|43774.7|43754.7|43773.9|43753.9|43775.7|43755.7|43773.9|43753.9|5
1640610360000|2021-12-27 13:06:00|43769.7|43749.7|43768|43748|43769.7|43749.7|43765.5|43745.5|15
1640610380000|2021-12-27 13:06:20|43762.1|43742.1|43762.1|43742.1|43762.1|43742.1|43762.1|43742.1|9
1640610390000|2021-12-27 13:06:30|||||||||2
1640610400000|2021-12-27 13:06:40|||||||||10
1640610410000|2021-12-27 13:06:50|43757.1|43737.1|43757.1|43737.1|43757.1|43737.1|43757.1|43737.1|7
1640610420000|2021-12-27 13:07:00|43758.8|43738.8|43761.3|43741.3|43761.3|43741.3|43758.8|43738.8|12
1640610430000|2021-12-27 13:07:10|43757.1|43737.1|43757.1|43737.1|43759.6|43739.6|43757.1|43737.1|12
1640610440000|2021-12-27 13:07:20|43759.6|43739.6|43761.3|43741.3|43761.3|43741.3|43759.6|43739.6|6
1640610450000|2021-12-27 13:07:30|43760.5|43740.5|43761.3|43741.3|43761.3|43741.3|43758.8|43738.8|44
1640610460000|2021-12-27 13:07:40|||||||||11
1640610470000|2021-12-27 13:07:50|43768|43748|43778|43758|43778|43758|43768|43748|12
1640610480000|2021-12-27 13:08:00|43782.2|43762.2|43798.8|43778.8|43802.1|43782.1|43782.2|43762.2|16
1640610490000|2021-12-27 13:08:10|43800.5|43780.5|43804.7|43784.7|43804.7|43784.7|43798.8|43778.8|4
1640610500000|2021-12-27 13:08:20|43805.5|43785.5|43807.2|43787.2|43808.9|43788.9|43805.5|43785.5|13
1640610510000|2021-12-27 13:08:30|43804.7|43784.7|43804.7|43784.7|43804.7|43784.7|43803|43783|15
1640610520000|2021-12-27 13:08:40|43805.5|43785.5|43803|43783|43805.5|43785.5|43800.5|43780.5|3
1640610530000|2021-12-27 13:08:50|43800.5|43780.5|43800.5|43780.5|43800.5|43780.5|43800.5|43780.5|1
1640610540000|2021-12-27 13:09:00|43798.8|43778.8|43800.5|43780.5|43800.5|43780.5|43798.8|43778.8|1
1640610550000|2021-12-27 13:09:10|43797.2|43777.2|43795.5|43775.5|43797.2|43777.2|43795.5|43775.5|0
1640610560000|2021-12-27 13:09:20|43797.2|43777.2|43795.5|43775.5|43797.2|43777.2|43795.5|43775.5|0
1640610570000|2021-12-27 13:09:30|43797.2|43777.2|43798|43778|43798|43778|43797.2|43777.2|0
1640610590000|2021-12-27 13:09:50|43795.5|43775.5|43790.5|43770.5|43798|43778|43790.5|43770.5|21
1640610600000|2021-12-27 13:10:00|43773.8|43753.8|43775.5|43755.5|43782.2|43762.2|43771.3|43751.3|17
1640610610000|2021-12-27 13:10:10|43773.8|43753.8|43773.8|43753.8|43773.8|43753.8|43773.8|43753.8|4
1640610620000|2021-12-27 13:10:20|43768.8|43748.8|43766.3|43746.3|43768.8|43748.8|43766.3|43746.3|5
1640610650000|2021-12-27 13:10:50|43765.5|43745.5|43765.5|43745.5|43765.5|43745.5|43765.5|43745.5|0
1640610660000|2021-12-27 13:11:00|43763.8|43743.8|43762.1|43742.1|43763.8|43743.8|43762.1|43742.1|4
1640610670000|2021-12-27 13:11:10|43760.4|43740.4|43762.1|43742.1|43762.1|43742.1|43760.4|43740.4|15
1640610680000|2021-12-27 13:11:20|43760.4|43740.4|43760.4|43740.4|43760.4|43740.4|43760.4|43740.4|3
1640610690000|2021-12-27 13:11:30|43762.1|43742.1|43762.1|43742.1|43762.1|43742.1|43762.1|43742.1|1
1640610700000|2021-12-27 13:11:40|43760.4|43740.4|43751.3|43731.3|43760.4|43740.4|43748.8|43728.8|13
1640610710000|2021-12-27 13:11:50|43752.1|43732.1|43759.6|43739.6|43761.3|43741.3|43752.1|43732.1|9
1640610720000|2021-12-27 13:12:00|43761.3|43741.3|43758.8|43738.8|43761.3|43741.3|43758.8|43738.8|4
1640610730000|2021-12-27 13:12:10|43756.3|43736.3|43756.3|43736.3|43756.3|43736.3|43756.3|43736.3|7
1640610740000|2021-12-27 13:12:20|43757.1|43737.1|43758.8|43738.8|43759.6|43739.6|43757.1|43737.1|4
1640610760000|2021-12-27 13:12:40|43757.1|43737.1|43751.3|43731.3|43757.1|43737.1|43751.3|43731.3|14
1640610770000|2021-12-27 13:12:50|43747.1|43727.1|43747.1|43727.1|43747.1|43727.1|43747.1|43727.1|4
1640610780000|2021-12-27 13:13:00|43748.8|43728.8|43749.6|43729.6|43749.6|43729.6|43748.8|43728.8|6
1640610790000|2021-12-27 13:13:10|43753.8|43733.8|43753.8|43733.8|43753.8|43733.8|43753.8|43733.8|3
1640610800000|2021-12-27 13:13:20|43752.1|43732.1|43751.3|43731.3|43752.1|43732.1|43751.3|43731.3|9
1640610810000|2021-12-27 13:13:30|43755.5|43735.5|43753.8|43733.8|43756.3|43736.3|43753.8|43733.8|2
1640610820000|2021-12-27 13:13:40|43752.1|43732.1|43756.3|43736.3|43756.3|43736.3|43752.1|43732.1|2
1640610830000|2021-12-27 13:13:50|43758|43738|43758.8|43738.8|43758.8|43738.8|43756.3|43736.3|2
1640610840000|2021-12-27 13:14:00|||||||||1
1640610850000|2021-12-27 13:14:10|43760.5|43740.5|43758.8|43738.8|43760.5|43740.5|43758.8|43738.8|1
1640610860000|2021-12-27 13:14:20|43756.3|43736.3|43759.6|43739.6|43759.6|43739.6|43756.3|43736.3|1
1640610870000|2021-12-27 13:14:30|43758.8|43738.8|43758.8|43738.8|43761.3|43741.3|43756.3|43736.3|1
1640610880000|2021-12-27 13:14:40|43756.3|43736.3|43756.3|43736.3|43756.3|43736.3|43756.3|43736.3|0
1640610890000|2021-12-27 13:14:50|43758.8|43738.8|43759.6|43739.6|43759.6|43739.6|43758.8|43738.8|5
1640610900000|2021-12-27 13:15:00|43758.8|43738.8|43761.3|43741.3|43761.3|43741.3|43758.8|43738.8|1
1640610910000|2021-12-27 13:15:10|43763.8|43743.8|43763.8|43743.8|43763.8|43743.8|43763.8|43743.8|1
1640610920000|2021-12-27 13:15:20|43773|43753|43773|43753|43773|43753|43773|43753|5
1640610930000|2021-12-27 13:15:30|43773.8|43753.8|43773.8|43753.8|43773.8|43753.8|43773.8|43753.8|4
1640610940000|2021-12-27 13:15:40|43776.3|43756.3|43782.2|43762.2|43782.2|43762.2|43776.3|43756.3|6
1640610950000|2021-12-27 13:15:50|43783|43763|43783.8|43763.8|43783.8|43763.8|43783|43763|5
1640610960000|2021-12-27 13:16:00|43786.3|43766.3|43786.3|43766.3|43788.8|43768.8|43786.3|43766.3|10
1640610970000|2021-12-27 13:16:10|43788.8|43768.8|43791.3|43771.3|43791.3|43771.3|43788.8|43768.8|1
1640610980000|2021-12-27 13:16:20|||||||||3
1640610990000|2021-12-27 13:16:30|43793.8|43773.8|43798.8|43778.8|43800.5|43780.5|43793.8|43773.8|9
1640611000000|2021-12-27 13:16:40|43798|43778|43798.8|43778.8|43799.6|43779.6|43796.3|43776.3|4
1640611010000|2021-12-27 13:16:50|43799.6|43779.6|43801.3|43781.3|43801.3|43781.3|43798.8|43778.8|1
1640611020000|2021-12-27 13:17:00|43803|43783|43801.3|43781.3|43803|43783|43801.3|43781.3|4
1640611030000|2021-12-27 13:17:10|||||||||1
1640611040000|2021-12-27 13:17:20|43803.8|43783.8|43806.3|43786.3|43806.3|43786.3|43803.8|43783.8|4
1640611050000|2021-12-27 13:17:30|43805.5|43785.5|43806.3|43786.3|43806.3|43786.3|43803.8|43783.8|2
1640611060000|2021-12-27 13:17:40|||||||||3
1640611070000|2021-12-27 13:17:50|43808.8|43788.8|43806.3|43786.3|43808.8|43788.8|43806.3|43786.3|3
1640611090000|2021-12-27 13:18:10|43810.5|43790.5|43806.3|43786.3|43810.5|43790.5|43806.3|43786.3|6
1640611100000|2021-12-27 13:18:20|43803.8|43783.8|43803.8|43783.8|43803.8|43783.8|43803.8|43783.8|6
1640611110000|2021-12-27 13:18:30|43805.5|43785.5|43803.8|43783.8|43806.3|43786.3|43803.8|43783.8|4
1640611120000|2021-12-27 13:18:40|43803|43783|43801.3|43781.3|43803|43783|43801.3|43781.3|5
1640611130000|2021-12-27 13:18:50|43797.9|43777.9|43796.3|43776.3|43797.9|43777.9|43796.3|43776.3|10
1640611140000|2021-12-27 13:19:00|43798|43778|43801.3|43781.3|43801.3|43781.3|43798|43778|11
1640611150000|2021-12-27 13:19:10|||||||||4
1640611180000|2021-12-27 13:19:40|43806.3|43786.3|43806.3|43786.3|43806.3|43786.3|43806.3|43786.3|2
1640611190000|2021-12-27 13:19:50|43803.8|43783.8|43806.3|43786.3|43806.3|43786.3|43803.8|43783.8|18
1640611200000|2021-12-27 13:20:00|43804.6|43784.6|43806.3|43786.3|43806.3|43786.3|43801.3|43781.3|4
1640611210000|2021-12-27 13:20:10|43811.3|43791.3|43816.3|43796.3|43816.3|43796.3|43811.3|43791.3|12
1640611220000|2021-12-27 13:20:20|||||||||3
1640611230000|2021-12-27 13:20:30|43814.6|43794.6|43811.3|43791.3|43814.6|43794.6|43808.8|43788.8|5
1640611240000|2021-12-27 13:20:40|43809.6|43789.6|43811.3|43791.3|43811.3|43791.3|43808.8|43788.8|3
1640611250000|2021-12-27 13:20:50|43813.8|43793.8|43813.8|43793.8|43813.8|43793.8|43813.8|43793.8|1
1640611260000|2021-12-27 13:21:00|43812.1|43792.1|43811.3|43791.3|43813.8|43793.8|43811.3|43791.3|2
1640611280000|2021-12-27 13:21:20|43809.6|43789.6|43808.8|43788.8|43809.6|43789.6|43808.8|43788.8|5
1640611290000|2021-12-27 13:21:30|43804.6|43784.6|43801.3|43781.3|43804.6|43784.6|43801.3|43781.3|6
1640611300000|2021-12-27 13:21:40|43799.6|43779.6|43798.8|43778.8|43801.3|43781.3|43798.8|43778.8|3
1640611310000|2021-12-27 13:21:50|43796.3|43776.3|43796.3|43776.3|43796.3|43776.3|43796.3|43776.3|14
1640611320000|2021-12-27 13:22:00|43794.6|43774.6|43793.8|43773.8|43796.3|43776.3|43793.8|43773.8|4
1640611340000|2021-12-27 13:22:20|43791.3|43771.3|43791.3|43771.3|43791.3|43771.3|43791.3|43771.3|4
1640611350000|2021-12-27 13:22:30|43790.5|43770.5|43786.3|43766.3|43790.5|43770.5|43786.3|43766.3|6
1640611360000|2021-12-27 13:22:40|43783.8|43763.8|43783.8|43763.8|43783.8|43763.8|43783.8|43763.8|1
1640611370000|2021-12-27 13:22:50|43782.1|43762.1|43781.3|43761.3|43782.1|43762.1|43781.3|43761.3|1
1640611380000|2021-12-27 13:23:00|43783.8|43763.8|43776.3|43756.3|43783.8|43763.8|43776.3|43756.3|15
1640611390000|2021-12-27 13:23:10|43771.3|43751.3|43770.5|43750.5|43771.3|43751.3|43768|43748|3
1640611400000|2021-12-27 13:23:20|43768.8|43748.8|43766.3|43746.3|43768.8|43748.8|43766.3|43746.3|1
1640611420000|2021-12-27 13:23:40|||||||||3
1640611430000|2021-12-27 13:23:50|43763.8|43743.8|43763.8|43743.8|43763.8|43743.8|43763.8|43743.8|2
1640611440000|2021-12-27 13:24:00|43762.1|43742.1|43757.9|43737.9|43762.1|43742.1|43757.9|43737.9|7
1640611450000|2021-12-27 13:24:10|43757.1|43737.1|43756.3|43736.3|43757.1|43737.1|43756.3|43736.3|4
1640611460000|2021-12-27 13:24:20|43758|43738|43756.3|43736.3|43758|43738|43756.3|43736.3|3
1640611470000|2021-12-27 13:24:30|43758|43738|43758.8|43738.8|43758.8|43738.8|43758|43738|0
1640611480000|2021-12-27 13:24:40|43756.3|43736.3|43758.8|43738.8|43758.8|43738.8|43756.3|43736.3|5
1640611490000|2021-12-27 13:24:50|43761.3|43741.3|43758.8|43738.8|43761.3|43741.3|43758.8|43738.8|5
1640611500000|2021-12-27 13:25:00|43760.5|43740.5|43751.3|43731.3|43760.5|43740.5|43751.3|43731.3|6
1640611510000|2021-12-27 13:25:10|43750.5|43730.5|43750.5|43730.5|43750.5|43730.5|43746.3|43726.3|13
1640611520000|2021-12-27 13:25:20|43752.2|43732.2|43750.5|43730.5|43752.2|43732.2|43750.5|43730.5|3
1640611530000|2021-12-27 13:25:30|||||||||1
1640611540000|2021-12-27 13:25:40|||||||||1
1640611560000|2021-12-27 13:26:00|43745.5|43725.5|43742.1|43722.1|43745.5|43725.5|43742.1|43722.1|15
1640611570000|2021-12-27 13:26:10|43743.8|43723.8|43743|43723|43743.8|43723.8|43743|43723|1
1640611580000|2021-12-27 13:26:20|43744.7|43724.7|43749.7|43729.7|43749.7|43729.7|43744.7|43724.7|9
1640611590000|2021-12-27 13:26:30|43752.2|43732.2|43749.7|43729.7|43752.2|43732.2|43749.7|43729.7|1
1640611610000|2021-12-27 13:26:50|43752.2|43732.2|43752.2|43732.2|43752.2|43732.2|43752.2|43732.2|1
1640611620000|2021-12-27 13:27:00|43750.5|43730.5|43752.2|43732.2|43752.2|43732.2|43749.7|43729.7|5
1640611630000|2021-12-27 13:27:10|43750.5|43730.5|43749.7|43729.7|43750.5|43730.5|43749.7|43729.7|0
1640611640000|2021-12-27 13:27:20|43751.4|43731.4|43734.7|43714.7|43752.2|43732.2|43734.7|43714.7|11
1640611650000|2021-12-27 13:27:30|43738.1|43718.1|43739.7|43719.7|43739.7|43719.7|43738.1|43718.1|3
1640611660000|2021-12-27 13:27:40|43742.2|43722.2|43744.7|43724.7|43744.7|43724.7|43742.2|43722.2|3
1640611670000|2021-12-27 13:27:50|43743|43723|43740.5|43720.5|43743|43723|43736.3|43716.3|11
1640611680000|2021-12-27 13:28:00|43738.8|43718.8|43743|43723|43743|43723|43738.8|43718.8|9
1640611690000|2021-12-27 13:28:10|43744.7|43724.7|43744.7|43724.7|43744.7|43724.7|43744.7|43724.7|4
1640611700000|2021-12-27 13:28:20|||||||||3
1640611720000|2021-12-27 13:28:40|43743|43723|43744.7|43724.7|43744.7|43724.7|43742.2|43722.2|2
1640611740000|2021-12-27 13:29:00|||||||||1
1640611750000|2021-12-27 13:29:10|43746.4|43726.4|43747.2|43727.2|43747.2|43727.2|43746.4|43726.4|0
1640611760000|2021-12-27 13:29:20|||||||||7
1640611770000|2021-12-27 13:29:30|43748|43728|43751.4|43731.4|43751.4|43731.4|43748|43728|29
1640611780000|2021-12-27 13:29:40|43755.6|43735.6|43762.3|43742.3|43762.3|43742.3|43755.6|43735.6|7
1640611790000|2021-12-27 13:29:50|43764.8|43744.8|43768.1|43748.1|43768.1|43748.1|43764.8|43744.8|10
1640611800000|2021-12-27 13:30:00|43769.8|43749.8|43800.6|43780.6|43800.6|43780.6|43769.8|43749.8|31
1640611810000|2021-12-27 13:30:10|43798.1|43778.1|43795.6|43775.6|43798.1|43778.1|43795.6|43775.6|6
1640611820000|2021-12-27 13:30:20|||||||||3
1640611830000|2021-12-27 13:30:30|43797.3|43777.3|43805.6|43785.6|43805.6|43785.6|43795.6|43775.6|6
1640611840000|2021-12-27 13:30:40|43806.4|43786.4|43810.6|43790.6|43812.3|43792.3|43806.4|43786.4|13
1640611850000|2021-12-27 13:30:50|43813.9|43793.9|43806.4|43786.4|43813.9|43793.9|43806.4|43786.4|7
1640611860000|2021-12-27 13:31:00|43804.7|43784.7|43798.9|43778.9|43804.7|43784.7|43798.9|43778.9|2
1640611870000|2021-12-27 13:31:10|43796.4|43776.4|43791.4|43771.4|43796.4|43776.4|43791.4|43771.4|0
1640611880000|2021-12-27 13:31:20|43789.7|43769.7|43789.7|43769.7|43789.7|43769.7|43789.7|43769.7|1
1640611900000|2021-12-27 13:31:40|43792.2|43772.2|43794.7|43774.7|43794.7|43774.7|43792.2|43772.2|3
1640611910000|2021-12-27 13:31:50|43797.2|43777.2|43797.2|43777.2|43797.2|43777.2|43797.2|43777.2|2
1640611920000|2021-12-27 13:32:00|43798.9|43778.9|43799.7|43779.7|43799.7|43779.7|43798.9|43778.9|3
1640611940000|2021-12-27 13:32:20|43801.4|43781.4|43801.4|43781.4|43801.4|43781.4|43801.4|43781.4|2
1640611950000|2021-12-27 13:32:30|43802.2|43782.2|43802.2|43782.2|43802.2|43782.2|43802.2|43782.2|1
1640611960000|2021-12-27 13:32:40|43804.7|43784.7|43804.7|43784.7|43804.7|43784.7|43804.7|43784.7|2
1640611970000|2021-12-27 13:32:50|43806.4|43786.4|43803.9|43783.9|43807.2|43787.2|43803.9|43783.9|2
1640611980000|2021-12-27 13:33:00|||||||||1
1640611990000|2021-12-27 13:33:10|43802.2|43782.2|43801.4|43781.4|43802.2|43782.2|43801.4|43781.4|0
1640612000000|2021-12-27 13:33:20|43803.1|43783.1|43803.9|43783.9|43803.9|43783.9|43803.1|43783.1|2
1640612030000|2021-12-27 13:33:50|43804.7|43784.7|43804.7|43784.7|43804.7|43784.7|43804.7|43784.7|2
1640612040000|2021-12-27 13:34:00|43806.4|43786.4|43808|43788|43808|43788|43806.4|43786.4|2
1640612050000|2021-12-27 13:34:10|43807.2|43787.2|43806.4|43786.4|43807.2|43787.2|43806.4|43786.4|6
1640612060000|2021-12-27 13:34:20|43804.7|43784.7|43803|43783|43804.7|43784.7|43803|43783|0
1640612080000|2021-12-27 13:34:40|43806.4|43786.4|43805.6|43785.6|43806.4|43786.4|43805.6|43785.6|1
1640612090000|2021-12-27 13:34:50|43806.4|43786.4|43805.5|43785.5|43808.9|43788.9|43804.7|43784.7|0
1640612100000|2021-12-27 13:35:00|43804.7|43784.7|43803|43783|43804.7|43784.7|43803|43783|1
1640612110000|2021-12-27 13:35:10|43804.7|43784.7|43804.7|43784.7|43804.7|43784.7|43803|43783|6
1640612120000|2021-12-27 13:35:20|43803|43783|43803|43783|43803|43783|43803|43783|1
1640612130000|2021-12-27 13:35:30|43804.7|43784.7|43804.7|43784.7|43805.5|43785.5|43804.7|43784.7|1
1640612140000|2021-12-27 13:35:40|43805.5|43785.5|43805.5|43785.5|43805.5|43785.5|43805.5|43785.5|3
1640612150000|2021-12-27 13:35:50|43804.7|43784.7|43808|43788|43808|43788|43804.7|43784.7|3
1640612170000|2021-12-27 13:36:10|43809.7|43789.7|43812.2|43792.2|43812.2|43792.2|43809.7|43789.7|4
1640612180000|2021-12-27 13:36:20|43814.7|43794.7|43817.2|43797.2|43819.7|43799.7|43814.7|43794.7|4
1640612190000|2021-12-27 13:36:30|43814.7|43794.7|43819.7|43799.7|43819.7|43799.7|43814.7|43794.7|1
1640612200000|2021-12-27 13:36:40|43818|43798|43824.7|43804.7|43824.7|43804.7|43817.2|43797.2|6
1640612210000|2021-12-27 13:36:50|43826.4|43806.4|43827.2|43807.2|43827.2|43807.2|43826.4|43806.4|1
1640612220000|2021-12-27 13:37:00|43828.9|43808.9|43842.2|43822.2|43857.2|43837.2|43828.9|43808.9|36
1640612230000|2021-12-27 13:37:10|43841.4|43821.4|43844.7|43824.7|43844.7|43824.7|43841.4|43821.4|4
1640612240000|2021-12-27 13:37:20|43842.2|43822.2|43839.7|43819.7|43842.2|43822.2|43839.7|43819.7|2
1640612250000|2021-12-27 13:37:30|||||||||1
1640612260000|2021-12-27 13:37:40|43838|43818|43838|43818|43838|43818|43838|43818|1
1640612270000|2021-12-27 13:37:50|43837.2|43817.2|43838|43818|43839.7|43819.7|43837.2|43817.2|3
1640612280000|2021-12-27 13:38:00|43842.2|43822.2|43838|43818|43842.2|43822.2|43838|43818|2
1640612290000|2021-12-27 13:38:10|43839.7|43819.7|43837.2|43817.2|43839.7|43819.7|43837.2|43817.2|1
1640612300000|2021-12-27 13:38:20|43835.5|43815.5|43833|43813|43837.2|43817.2|43833|43813|2
1640612310000|2021-12-27 13:38:30|43830.5|43810.5|43830.5|43810.5|43830.5|43810.5|43830.5|43810.5|0
1640612320000|2021-12-27 13:38:40|43829.7|43809.7|43829.7|43809.7|43829.7|43809.7|43829.7|43809.7|0
1640612330000|2021-12-27 13:38:50|43830.5|43810.5|43834.7|43814.7|43834.7|43814.7|43829.7|43809.7|4
1640612340000|2021-12-27 13:39:00|43836.4|43816.4|43837.2|43817.2|43839.7|43819.7|43836.4|43816.4|1
1640612350000|2021-12-27 13:39:10|43839.7|43819.7|43843.1|43823.1|43843.1|43823.1|43839.7|43819.7|3
1640612360000|2021-12-27 13:39:20|43843.9|43823.9|43842.2|43822.2|43843.9|43823.9|43842.2|43822.2|3
1640612380000|2021-12-27 13:39:40|43840.5|43820.5|43831.4|43811.4|43840.5|43820.5|43831.4|43811.4|3
1640612390000|2021-12-27 13:39:50|43828.9|43808.9|43826.4|43806.4|43828.9|43808.9|43826.4|43806.4|2
1640612400000|2021-12-27 13:40:00|43828.9|43808.9|43828.9|43808.9|43828.9|43808.9|43826.4|43806.4|1
1640612410000|2021-12-27 13:40:10|43831.4|43811.4|43832.2|43812.2|43832.2|43812.2|43831.4|43811.4|2
1640612420000|2021-12-27 13:40:20|43833|43813|43828.9|43808.9|43833|43813|43828.9|43808.9|1
1640612440000|2021-12-27 13:40:40|43823.9|43803.9|43822.2|43802.2|43823.9|43803.9|43822.2|43802.2|5
1640612450000|2021-12-27 13:40:50|43818.9|43798.9|43821.4|43801.4|43821.4|43801.4|43818.9|43798.9|0
1640612460000|2021-12-27 13:41:00|43823.1|43803.1|43823.9|43803.9|43823.9|43803.9|43823.1|43803.1|7
1640612470000|2021-12-27 13:41:10|||||||||4
1640612480000|2021-12-27 13:41:20|||||||||3
1640612490000|2021-12-27 13:41:30|43824.7|43804.7|43823.9|43803.9|43824.7|43804.7|43823.9|43803.9|8
1640612510000|2021-12-27 13:41:50|43826.4|43806.4|43828.9|43808.9|43828.9|43808.9|43823.9|43803.9|15
1640612520000|2021-12-27 13:42:00|43827.2|43807.2|43845.5|43825.5|43845.5|43825.5|43826.4|43806.4|11
1640612530000|2021-12-27 13:42:10|43843.8|43823.8|43853|43833|43856.4|43836.4|43843.8|43823.8|20
1640612540000|2021-12-27 13:42:20|43852.2|43832.2|43851.4|43831.4|43853.9|43833.9|43851.4|43831.4|6
1640612550000|2021-12-27 13:42:30|43853.9|43833.9|43853.9|43833.9|43853.9|43833.9|43851.4|43831.4|0
1640612560000|2021-12-27 13:42:40|43852.2|43832.2|43853.9|43833.9|43853.9|43833.9|43852.2|43832.2|3
1640612570000|2021-12-27 13:42:50|43853|43833|43849.7|43829.7|43853|43833|43849.7|43829.7|0
1640612580000|2021-12-27 13:43:00|||||||||2
1640612590000|2021-12-27 13:43:10|43853.1|43833.1|43853.1|43833.1|43853.1|43833.1|43853.1|43833.1|2
1640612600000|2021-12-27 13:43:20|43859.8|43839.8|43861.4|43841.4|43863.1|43843.1|43859.8|43839.8|5
1640612610000|2021-12-27 13:43:30|43860.6|43840.6|43872.3|43852.3|43874.8|43854.8|43860.6|43840.6|13
1640612620000|2021-12-27 13:43:40|43871.4|43851.4|43873.1|43853.1|43873.1|43853.1|43868.9|43848.9|6
1640612630000|2021-12-27 13:43:50|43878.9|43858.9|43895.6|43875.6|43899.8|43879.8|43878.9|43858.9|63
1640612640000|2021-12-27 13:44:00|43893.9|43873.9|43895.6|43875.6|43900.6|43880.6|43893.9|43873.9|9
1640612650000|2021-12-27 13:44:10|43900.6|43880.6|43901.4|43881.4|43901.4|43881.4|43897.2|43877.2|10
1640612660000|2021-12-27 13:44:20|43902.2|43882.2|43907.2|43887.2|43909.7|43889.7|43902.2|43882.2|14
1640612670000|2021-12-27 13:44:30|43908.9|43888.9|43907.2|43887.2|43909.7|43889.7|43907.2|43887.2|7
1640612680000|2021-12-27 13:44:40|43905.5|43885.5|43904.7|43884.7|43909.7|43889.7|43904.7|43884.7|3
1640612690000|2021-12-27 13:44:50|43905.5|43885.5|43912.2|43892.2|43912.2|43892.2|43905.5|43885.5|8
1640612700000|2021-12-27 13:45:00|43913.9|43893.9|43918.9|43898.9|43920.6|43900.6|43913.9|43893.9|6
1640612710000|2021-12-27 13:45:10|43922.3|43902.3|43936.4|43916.4|43936.4|43916.4|43922.3|43902.3|19
1640612720000|2021-12-27 13:45:20|43946.4|43926.4|43952.2|43932.2|43958.1|43938.1|43946.4|43926.4|51
1640612730000|2021-12-27 13:45:30|43957.2|43937.2|43944.7|43924.7|43957.2|43937.2|43943|43923|15
1640612740000|2021-12-27 13:45:40|43945.5|43925.5|43944.7|43924.7|43947.2|43927.2|43944.7|43924.7|17
1640612750000|2021-12-27 13:45:50|43947.2|43927.2|43942.2|43922.2|43947.2|43927.2|43942.2|43922.2|11
1640612760000|2021-12-27 13:46:00|43944.7|43924.7|43947.2|43927.2|43947.2|43927.2|43944.7|43924.7|17
1640612770000|2021-12-27 13:46:10|43944.7|43924.7|43943|43923|43944.7|43924.7|43943|43923|10
1640612780000|2021-12-27 13:46:20|43944.7|43924.7|43946.4|43926.4|43946.4|43926.4|43943.9|43923.9|22
1640612790000|2021-12-27 13:46:30|43943.9|43923.9|43948.9|43928.9|43948.9|43928.9|43943.9|43923.9|8
1640612800000|2021-12-27 13:46:40|43949.7|43929.7|43949.7|43929.7|43954.7|43934.7|43949.7|43929.7|11
1640612810000|2021-12-27 13:46:50|43951.4|43931.4|43948.9|43928.9|43953.9|43933.9|43948.9|43928.9|8
1640612820000|2021-12-27 13:47:00|43946.4|43926.4|43958.1|43938.1|43962.3|43942.3|43939.7|43919.7|38
1640612830000|2021-12-27 13:47:10|43959.8|43939.8|43958.1|43938.1|43959.8|43939.8|43958.1|43938.1|3
1640612840000|2021-12-27 13:47:20|43958.9|43938.9|43958.9|43938.9|43959.7|43939.7|43958.9|43938.9|8
1640612850000|2021-12-27 13:47:30|43960.6|43940.6|43970.6|43950.6|43973.2|43953.2|43960.6|43940.6|22
1640612860000|2021-12-27 13:47:40|43969.8|43949.8|43978.1|43958.1|43978.1|43958.1|43969.8|43949.8|8
1640612870000|2021-12-27 13:47:50|43980.6|43960.6|43978.1|43958.1|43985.6|43965.6|43978.1|43958.1|24
1640612880000|2021-12-27 13:48:00|43972.3|43952.3|43977.3|43957.3|43977.3|43957.3|43972.3|43952.3|16
1640612890000|2021-12-27 13:48:10|43974.8|43954.8|43972.3|43952.3|43974.8|43954.8|43972.3|43952.3|4
1640612900000|2021-12-27 13:48:20|43970.6|43950.6|43962.3|43942.3|43970.6|43950.6|43962.3|43942.3|14
1640612910000|2021-12-27 13:48:30|43960.6|43940.6|43960.6|43940.6|43960.6|43940.6|43960.6|43940.6|2
1640612920000|2021-12-27 13:48:40|43957.3|43937.3|43939.8|43919.8|43957.3|43937.3|43939.8|43919.8|14
1640612930000|2021-12-27 13:48:50|43942.3|43922.3|43949.8|43929.8|43949.8|43929.8|43942.3|43922.3|13
1640612940000|2021-12-27 13:49:00|43952.3|43932.3|43954.8|43934.8|43958.1|43938.1|43952.3|43932.3|13
1640612950000|2021-12-27 13:49:10|43959.8|43939.8|43939.8|43919.8|43959.8|43939.8|43939.8|43919.8|14
1640612960000|2021-12-27 13:49:20|43937.3|43917.3|43934.8|43914.8|43937.3|43917.3|43934.8|43914.8|3
1640612970000|2021-12-27 13:49:30|43936.5|43916.5|43934|43914|43937.3|43917.3|43934|43914|2
1640612980000|2021-12-27 13:49:40|43936.5|43916.5|43934.8|43914.8|43937.3|43917.3|43934.8|43914.8|2
1640612990000|2021-12-27 13:49:50|43933.1|43913.1|43942.3|43922.3|43944.8|43924.8|43932.3|43912.3|4
1640613000000|2021-12-27 13:50:00|43940.6|43920.6|43944.8|43924.8|43947.3|43927.3|43940.6|43920.6|7
1640613020000|2021-12-27 13:50:20|43945.6|43925.6|43964.8|43944.8|43964.8|43944.8|43945.6|43925.6|2
1640613030000|2021-12-27 13:50:30|43965.6|43945.6|43964.8|43944.8|43969.8|43949.8|43964|43944|13
1640613040000|2021-12-27 13:50:40|43965.6|43945.6|43964.8|43944.8|43965.6|43945.6|43964.8|43944.8|1
1640613050000|2021-12-27 13:50:50|43965.6|43945.6|43965.6|43945.6|43965.6|43945.6|43965.6|43945.6|4
1640613060000|2021-12-27 13:51:00|43967.3|43947.3|43972.3|43952.3|43972.3|43952.3|43964.8|43944.8|18
1640613070000|2021-12-27 13:51:10|43973.1|43953.1|43973.1|43953.1|43974.8|43954.8|43973.1|43953.1|4
1640613080000|2021-12-27 13:51:20|43976.5|43956.5|43981.5|43961.5|43981.5|43961.5|43976.5|43956.5|12
1640613090000|2021-12-27 13:51:30|43982.3|43962.3|43986.5|43966.5|43989|43969|43981.5|43961.5|14
1640613100000|2021-12-27 13:51:40|43988.2|43968.2|43981.5|43961.5|43989|43969|43979.8|43959.8|13
1640613110000|2021-12-27 13:51:50|43979.8|43959.8|43964|43944|43979.8|43959.8|43964|43944|5
1640613120000|2021-12-27 13:52:00|43966.5|43946.5|43971.5|43951.5|43971.5|43951.5|43966.5|43946.5|3
1640613130000|2021-12-27 13:52:10|43974|43954|43971.5|43951.5|43974|43954|43971.5|43951.5|12
1640613140000|2021-12-27 13:52:20|43973.2|43953.2|43981.5|43961.5|43981.5|43961.5|43971.5|43951.5|13
1640613150000|2021-12-27 13:52:30|43986.5|43966.5|43994.8|43974.8|43999.8|43979.8|43986.5|43966.5|17
1640613160000|2021-12-27 13:52:40|43992.3|43972.3|43999|43979|43999|43979|43991.5|43971.5|4
1640613170000|2021-12-27 13:52:50|44000.7|43980.7|43999|43979|44001.5|43981.5|43999|43979|2
1640613180000|2021-12-27 13:53:00|44000.7|43980.7|43999|43979|44007.3|43987.3|43999|43979|18
1640613190000|2021-12-27 13:53:10|43997.3|43977.3|44001.5|43981.5|44001.5|43981.5|43997.3|43977.3|3
1640613200000|2021-12-27 13:53:20|44002.3|43982.3|44002.3|43982.3|44002.3|43982.3|44002.3|43982.3|4
1640613210000|2021-12-27 13:53:30|44001.5|43981.5|43990.6|43970.6|44001.5|43981.5|43990.6|43970.6|11
1640613220000|2021-12-27 13:53:40|43988.1|43968.1|43976.5|43956.5|43988.1|43968.1|43976.5|43956.5|6
1640613230000|2021-12-27 13:53:50|43974.8|43954.8|43974.8|43954.8|43974.8|43954.8|43971.4|43951.4|4
1640613240000|2021-12-27 13:54:00|||||||||1
1640613250000|2021-12-27 13:54:10|43973.1|43953.1|43974.8|43954.8|43974.8|43954.8|43973.1|43953.1|8
1640613260000|2021-12-27 13:54:20|43977.3|43957.3|43977.3|43957.3|43977.3|43957.3|43977.3|43957.3|1
1640613280000|2021-12-27 13:54:40|43973.9|43953.9|43973.1|43953.1|43973.9|43953.9|43973.1|43953.1|3
1640613300000|2021-12-27 13:55:00|43977.3|43957.3|43977.3|43957.3|43977.3|43957.3|43977.3|43957.3|6
1640613310000|2021-12-27 13:55:10|43973.1|43953.1|43974.8|43954.8|43974.8|43954.8|43973.1|43953.1|4
1640613320000|2021-12-27 13:55:20|43972.3|43952.3|43971.5|43951.5|43974|43954|43969.8|43949.8|18
1640613330000|2021-12-27 13:55:30|43969.8|43949.8|43973.2|43953.2|43973.2|43953.2|43969.8|43949.8|0
1640613350000|2021-12-27 13:55:50|43971.5|43951.5|43969.8|43949.8|43971.5|43951.5|43969|43949|0
1640613360000|2021-12-27 13:56:00|43969|43949|43962.3|43942.3|43969|43949|43962.3|43942.3|18
1640613370000|2021-12-27 13:56:10|43961.5|43941.5|43960.7|43940.7|43962.3|43942.3|43959|43939|1
1640613380000|2021-12-27 13:56:20|43959|43939|43959|43939|43960.7|43940.7|43959|43939|2
1640613390000|2021-12-27 13:56:30|43948.9|43928.9|43949.8|43929.8|43949.8|43929.8|43947.2|43927.2|10
1640613400000|2021-12-27 13:56:40|43951.5|43931.5|43957.3|43937.3|43957.3|43937.3|43951.5|43931.5|1
1640613410000|2021-12-27 13:56:50|43958.1|43938.1|43958.1|43938.1|43958.1|43938.1|43958.1|43938.1|0
1640613420000|2021-12-27 13:57:00|43959.8|43939.8|43970.6|43950.6|43971.4|43951.4|43959.8|43939.8|0
1640613430000|2021-12-27 13:57:10|43972.3|43952.3|43970.6|43950.6|43973.1|43953.1|43969.8|43949.8|5
1640613440000|2021-12-27 13:57:20|43974|43954|43974.8|43954.8|43974.8|43954.8|43974|43954|0
1640613450000|2021-12-27 13:57:30|43973.1|43953.1|43972.3|43952.3|43974.8|43954.8|43970.6|43950.6|2
1640613460000|2021-12-27 13:57:40|43970.6|43950.6|43964|43944|43970.6|43950.6|43964|43944|7
1640613480000|2021-12-27 13:58:00|43962.3|43942.3|43962.3|43942.3|43962.3|43942.3|43962.3|43942.3|3
1640613490000|2021-12-27 13:58:10|43963.1|43943.1|43964.8|43944.8|43964.8|43944.8|43959.8|43939.8|7
1640613500000|2021-12-27 13:58:20|43965.6|43945.6|43966.4|43946.4|43966.4|43946.4|43965.6|43945.6|1
1640613510000|2021-12-27 13:58:30|43965.6|43945.6|43968.1|43948.1|43968.1|43948.1|43965.6|43945.6|1
1640613520000|2021-12-27 13:58:40|||||||||2
1640613530000|2021-12-27 13:58:50|43969.8|43949.8|43970.6|43950.6|43970.6|43950.6|43965.6|43945.6|7
1640613540000|2021-12-27 13:59:00|43973.1|43953.1|43973.1|43953.1|43973.1|43953.1|43973.1|43953.1|9
1640613550000|2021-12-27 13:59:10|43973.9|43953.9|43975.6|43955.6|43975.6|43955.6|43973.9|43953.9|5
1640613560000|2021-12-27 13:59:20|43977.3|43957.3|43973.1|43953.1|43978.1|43958.1|43973.1|43953.1|0
1640613570000|2021-12-27 13:59:30|43978.1|43958.1|43978.1|43958.1|43978.9|43958.9|43978.1|43958.1|8
1640613580000|2021-12-27 13:59:40|43976.4|43956.4|43975.6|43955.6|43978.1|43958.1|43975.6|43955.6|4
1640613600000|2021-12-27 14:00:00|43977.3|43957.3|43978.1|43958.1|43978.1|43958.1|43976.4|43956.4|27
1640613610000|2021-12-27 14:00:10|43973.9|43953.9|43974.8|43954.8|43976.5|43956.5|43973.1|43953.1|11
1640613620000|2021-12-27 14:00:20|43977.3|43957.3|43974.8|43954.8|43977.3|43957.3|43973.1|43953.1|1
1640613640000|2021-12-27 14:00:40|43973.1|43953.1|43955.6|43935.6|43973.1|43953.1|43955.6|43935.6|26
1640613650000|2021-12-27 14:00:50|43957.3|43937.3|43958.1|43938.1|43958.1|43938.1|43957.3|43937.3|2
1640613660000|2021-12-27 14:01:00|||||||||2
1640613670000|2021-12-27 14:01:10|43960.6|43940.6|43956.5|43936.5|43960.6|43940.6|43956.5|43936.5|5
1640613680000|2021-12-27 14:01:20|||||||||10
1640613690000|2021-12-27 14:01:30|43954.8|43934.8|43959|43939|43959|43939|43954|43934|3
1640613700000|2021-12-27 14:01:40|43959.8|43939.8|43954.8|43934.8|43959.8|43939.8|43954.8|43934.8|7
1640613710000|2021-12-27 14:01:50|43954|43934|43954|43934|43954|43934|43954|43934|3
1640613720000|2021-12-27 14:02:00|43956.5|43936.5|43959|43939|43959|43939|43956.5|43936.5|6
1640613740000|2021-12-27 14:02:20|43954.8|43934.8|43954.8|43934.8|43957.3|43937.3|43954.8|43934.8|6
1640613750000|2021-12-27 14:02:30|43956.5|43936.5|43956.5|43936.5|43956.5|43936.5|43956.5|43936.5|0
1640613760000|2021-12-27 14:02:40|43955.7|43935.7|43955.7|43935.7|43955.7|43935.7|43955.7|43935.7|0
1640613770000|2021-12-27 14:02:50|43953.2|43933.2|43955.7|43935.7|43955.7|43935.7|43953.2|43933.2|2
1640613780000|2021-12-27 14:03:00|43952.3|43932.3|43956.5|43936.5|43956.5|43936.5|43951.5|43931.5|13
1640613800000|2021-12-27 14:03:20|||||||||2
1640613810000|2021-12-27 14:03:30|43954.8|43934.8|43950.7|43930.7|43954.8|43934.8|43945.7|43925.7|31
1640613830000|2021-12-27 14:03:50|||||||||1
1640613840000|2021-12-27 14:04:00|43949|43929|43949|43929|43949|43929|43949|43929|4
1640613850000|2021-12-27 14:04:10|43948.2|43928.2|43946.5|43926.5|43948.2|43928.2|43946.5|43926.5|3
1640613860000|2021-12-27 14:04:20|43941.5|43921.5|43939.8|43919.8|43941.5|43921.5|43938.1|43918.1|8
1640613870000|2021-12-27 14:04:30|43941.5|43921.5|43939|43919|43941.5|43921.5|43939|43919|1
1640613880000|2021-12-27 14:04:40|43937.3|43917.3|43931.5|43911.5|43937.3|43917.3|43931.5|43911.5|13
1640613890000|2021-12-27 14:04:50|43930.7|43910.7|43930.7|43910.7|43930.7|43910.7|43930.7|43910.7|0
1640613900000|2021-12-27 14:05:00|43931.5|43911.5|43931.5|43911.5|43932.3|43912.3|43931.5|43911.5|7
1640613910000|2021-12-27 14:05:10|43929.8|43909.8|43924.8|43904.8|43934|43914|43924.8|43904.8|31
1640613920000|2021-12-27 14:05:20|43922.3|43902.3|43919.8|43899.8|43922.3|43902.3|43919.8|43899.8|3
1640613930000|2021-12-27 14:05:30|43921.5|43901.5|43919.8|43899.8|43921.5|43901.5|43919.8|43899.8|2
1640613940000|2021-12-27 14:05:40|43921.5|43901.5|43921.5|43901.5|43921.5|43901.5|43916.5|43896.5|7
1640613960000|2021-12-27 14:06:00|43922.3|43902.3|43924|43904|43924|43904|43922.3|43902.3|3
1640613970000|2021-12-27 14:06:10|43922.3|43902.3|43921.5|43901.5|43922.3|43902.3|43919.8|43899.8|2
1640613980000|2021-12-27 14:06:20|43919.8|43899.8|43919|43899|43919.8|43899.8|43917.3|43897.3|3
1640613990000|2021-12-27 14:06:30|43917.3|43897.3|43921.5|43901.5|43921.5|43901.5|43916.5|43896.5|4
1640614000000|2021-12-27 14:06:40|43931.5|43911.5|43931.5|43911.5|43931.5|43911.5|43931.5|43911.5|8
1640614010000|2021-12-27 14:06:50|43927.3|43907.3|43927.3|43907.3|43927.3|43907.3|43927.3|43907.3|2
1640614020000|2021-12-27 14:07:00|43926.5|43906.5|43926.5|43906.5|43926.5|43906.5|43926.5|43906.5|0
1640614030000|2021-12-27 14:07:10|43924.8|43904.8|43919|43899|43924.8|43904.8|43919|43899|12
1640614040000|2021-12-27 14:07:20|43917.3|43897.3|43916.5|43896.5|43917.3|43897.3|43916.5|43896.5|1
1640614050000|2021-12-27 14:07:30|43919|43899|43901.5|43881.5|43919|43899|43901.5|43881.5|7
1640614060000|2021-12-27 14:07:40|||||||||2
1640614070000|2021-12-27 14:07:50|||||||||1
1640614080000|2021-12-27 14:08:00|43904|43884|43901.5|43881.5|43904|43884|43899.8|43879.8|3
1640614090000|2021-12-27 14:08:10|43899.8|43879.8|43896.5|43876.5|43899.8|43879.8|43896.5|43876.5|2
1640614100000|2021-12-27 14:08:20|43898.2|43878.2|43909|43889|43910.7|43890.7|43898.2|43878.2|17
1640614110000|2021-12-27 14:08:30|43914|43894|43914|43894|43914|43894|43914|43894|8
1640614120000|2021-12-27 14:08:40|||||||||1
1640614140000|2021-12-27 14:09:00|||||||||1
1640614170000|2021-12-27 14:09:30|43914.8|43894.8|43919.8|43899.8|43919.8|43899.8|43914.8|43894.8|5
1640614180000|2021-12-27 14:09:40|43920.6|43900.6|43916.4|43896.4|43920.6|43900.6|43916.4|43896.4|4
1640614190000|2021-12-27 14:09:50|43918.1|43898.1|43920.6|43900.6|43920.6|43900.6|43915.6|43895.6|2
1640614210000|2021-12-27 14:10:10|43916.4|43896.4|43915.6|43895.6|43916.4|43896.4|43915.6|43895.6|1
1640614220000|2021-12-27 14:10:20|43910.6|43890.6|43910.6|43890.6|43910.6|43890.6|43910.6|43890.6|5
1640614230000|2021-12-27 14:10:30|||||||||1
1640614240000|2021-12-27 14:10:40|||||||||2
1640614250000|2021-12-27 14:10:50|43915.6|43895.6|43918.1|43898.1|43918.1|43898.1|43915.6|43895.6|7
1640614260000|2021-12-27 14:11:00|43916.4|43896.4|43915.6|43895.6|43916.4|43896.4|43915.6|43895.6|1
1640614270000|2021-12-27 14:11:10|43913.9|43893.9|43910.6|43890.6|43913.9|43893.9|43910.6|43890.6|4
1640614280000|2021-12-27 14:11:20|43908.1|43888.1|43905.6|43885.6|43910.6|43890.6|43905.6|43885.6|0
1640614290000|2021-12-27 14:11:30|43907.3|43887.3|43908.1|43888.1|43908.1|43888.1|43907.3|43887.3|0
1640614300000|2021-12-27 14:11:40|43910.6|43890.6|43910.6|43890.6|43910.6|43890.6|43910.6|43890.6|5
1640614310000|2021-12-27 14:11:50|43911.4|43891.4|43911.4|43891.4|43911.4|43891.4|43911.4|43891.4|1
1640614320000|2021-12-27 14:12:00|43910.6|43890.6|43908.1|43888.1|43910.6|43890.6|43908.1|43888.1|13
1640614340000|2021-12-27 14:12:20|||||||||6
1640614350000|2021-12-27 14:12:30|||||||||15
1640614370000|2021-12-27 14:12:50|||||||||2
1640614380000|2021-12-27 14:13:00|||||||||1
1640614410000|2021-12-27 14:13:30|43905.6|43885.6|43904.8|43884.8|43905.6|43885.6|43904.8|43884.8|4
1640614420000|2021-12-27 14:13:40|43904|43884|43904|43884|43904.8|43884.8|43904|43884|1
1640614430000|2021-12-27 14:13:50|43904.8|43884.8|43902.3|43882.3|43904.8|43884.8|43902.3|43882.3|5
1640614440000|2021-12-27 14:14:00|43899.8|43879.8|43899.8|43879.8|43899.8|43879.8|43899.8|43879.8|3
1640614450000|2021-12-27 14:14:10|43898.1|43878.1|43897.3|43877.3|43898.1|43878.1|43897.3|43877.3|0
1640614460000|2021-12-27 14:14:20|43896.5|43876.5|43896.5|43876.5|43896.5|43876.5|43896.5|43876.5|2
1640614470000|2021-12-27 14:14:30|||||||||1
1640614490000|2021-12-27 14:14:50|43894|43874|43894|43874|43894|43874|43894|43874|0
1640614500000|2021-12-27 14:15:00|43895.7|43875.7|43901.5|43881.5|43901.5|43881.5|43895.7|43875.7|3
1640614510000|2021-12-27 14:15:10|43904|43884|43910.7|43890.7|43910.7|43890.7|43904|43884|4
1640614520000|2021-12-27 14:15:20|43911.5|43891.5|43916.5|43896.5|43916.5|43896.5|43911.5|43891.5|7
1640614530000|2021-12-27 14:15:30|43919|43899|43914|43894|43919|43899|43914|43894|12
1640614540000|2021-12-27 14:15:40|43915.7|43895.7|43916.5|43896.5|43916.5|43896.5|43915.7|43895.7|0
1640614550000|2021-12-27 14:15:50|43914|43894|43914|43894|43914|43894|43914|43894|1
1640614560000|2021-12-27 14:16:00|43912.3|43892.3|43909|43889|43912.3|43892.3|43909|43889|3
1640614570000|2021-12-27 14:16:10|43906.5|43886.5|43906.5|43886.5|43906.5|43886.5|43906.5|43886.5|1
1640614580000|2021-12-27 14:16:20|43904.8|43884.8|43899|43879|43904.8|43884.8|43899|43879|8
1640614590000|2021-12-27 14:16:30|43897.3|43877.3|43899|43879|43899|43879|43897.3|43877.3|3
1640614600000|2021-12-27 14:16:40|43900.7|43880.7|43900.7|43880.7|43900.7|43880.7|43900.7|43880.7|2
1640614610000|2021-12-27 14:16:50|43904|43884|43907.3|43887.3|43907.3|43887.3|43904|43884|6
1640614620000|2021-12-27 14:17:00|43906.5|43886.5|43906.5|43886.5|43906.5|43886.5|43906.5|43886.5|8
1640614640000|2021-12-27 14:17:20|43904|43884|43886.5|43866.5|43904|43884|43886.5|43866.5|17
1640614650000|2021-12-27 14:17:30|||||||||2
1640614660000|2021-12-27 14:17:40|43880.7|43860.7|43880.7|43860.7|43880.7|43860.7|43880.7|43860.7|6
1640614670000|2021-12-27 14:17:50|43881.5|43861.5|43876.5|43856.5|43881.5|43861.5|43876.5|43856.5|4
1640614680000|2021-12-27 14:18:00|43872.3|43852.3|43859|43839|43872.3|43852.3|43854.8|43834.8|24
1640614690000|2021-12-27 14:18:10|43861.5|43841.5|43861.5|43841.5|43863.2|43843.2|43861.5|43841.5|1
1640614700000|2021-12-27 14:18:20|43863.2|43843.2|43861.5|43841.5|43863.2|43843.2|43861.5|43841.5|1
1640614710000|2021-12-27 14:18:30|43863.2|43843.2|43863.2|43843.2|43863.2|43843.2|43861.5|43841.5|6
1640614720000|2021-12-27 14:18:40|43861.5|43841.5|43859.8|43839.8|43861.5|43841.5|43859.8|43839.8|3
1640614730000|2021-12-27 14:18:50|43859|43839|43859|43839|43859|43839|43855.6|43835.6|1
1640614750000|2021-12-27 14:19:10|43857.3|43837.3|43859|43839|43859|43839|43855.6|43835.6|1
1640614760000|2021-12-27 14:19:20|43855.6|43835.6|43855.6|43835.6|43859|43839|43855.6|43835.6|1
1640614770000|2021-12-27 14:19:30|43857.3|43837.3|43857.3|43837.3|43857.3|43837.3|43857.3|43837.3|1
1640614780000|2021-12-27 14:19:40|43859.8|43839.8|43859.8|43839.8|43859.8|43839.8|43859.8|43839.8|1
1640614790000|2021-12-27 14:19:50|43864|43844|43864|43844|43864|43844|43864|43844|0
1640614800000|2021-12-27 14:20:00|43866.5|43846.5|43869|43849|43869|43849|43866.5|43846.5|1
1640614810000|2021-12-27 14:20:10|43872.4|43852.4|43876.5|43856.5|43876.5|43856.5|43872.4|43852.4|3
1640614820000|2021-12-27 14:20:20|43879|43859|43879|43859|43879|43859|43876.5|43856.5|12
1640614830000|2021-12-27 14:20:30|43879.8|43859.8|43881.5|43861.5|43881.5|43861.5|43879.8|43859.8|1
1640614850000|2021-12-27 14:20:50|43880.7|43860.7|43880.7|43860.7|43880.7|43860.7|43880.7|43860.7|3
1640614860000|2021-12-27 14:21:00|43881.5|43861.5|43879|43859|43883.2|43863.2|43879|43859|1
1640614870000|2021-12-27 14:21:10|||||||||2
1640614880000|2021-12-27 14:21:20|43881.5|43861.5|43881.5|43861.5|43881.5|43861.5|43881.5|43861.5|1
1640614890000|2021-12-27 14:21:30|||||||||2
1640614910000|2021-12-27 14:21:50|43883.2|43863.2|43886.5|43866.5|43886.5|43866.5|43883.2|43863.2|2
1640614920000|2021-12-27 14:22:00|43889|43869|43889|43869|43891.5|43871.5|43889|43869|6
1640614950000|2021-12-27 14:22:30|43884|43864|43879.8|43859.8|43884|43864|43879.8|43859.8|4
1640614960000|2021-12-27 14:22:40|43879|43859|43879|43859|43879|43859|43879|43859|5
1640614970000|2021-12-27 14:22:50|43881.5|43861.5|43884|43864|43884|43864|43881.5|43861.5|4
1640614980000|2021-12-27 14:23:00|43886.5|43866.5|43881.5|43861.5|43886.5|43866.5|43881.5|43861.5|2
1640614990000|2021-12-27 14:23:10|43884|43864|43886.5|43866.5|43886.5|43866.5|43884|43864|1
1640615000000|2021-12-27 14:23:20|43884.8|43864.8|43884|43864|43884.8|43864.8|43884|43864|1
1640615010000|2021-12-27 14:23:30|43881.5|43861.5|43884|43864|43884|43864|43881.5|43861.5|0
1640615020000|2021-12-27 14:23:40|43882.3|43862.3|43881.5|43861.5|43882.3|43862.3|43881.5|43861.5|0
1640615030000|2021-12-27 14:23:50|43884|43864|43881.5|43861.5|43884|43864|43881.5|43861.5|3
1640615040000|2021-12-27 14:24:00|43883.2|43863.2|43884|43864|43884|43864|43883.2|43863.2|1
1640615060000|2021-12-27 14:24:20|43885.7|43865.7|43884|43864|43886.5|43866.5|43884|43864|0
1640615070000|2021-12-27 14:24:30|43886.5|43866.5|43889|43869|43889|43869|43886.5|43866.5|3
1640615080000|2021-12-27 14:24:40|||||||||3
1640615110000|2021-12-27 14:25:10|||||||||5
1640615120000|2021-12-27 14:25:20|43891.5|43871.5|43891.5|43871.5|43891.5|43871.5|43891.5|43871.5|1
1640615130000|2021-12-27 14:25:30|43893.2|43873.2|43896.5|43876.5|43896.5|43876.5|43893.2|43873.2|5
1640615140000|2021-12-27 14:25:40|43898.2|43878.2|43904|43884|43904|43884|43898.2|43878.2|6
1640615150000|2021-12-27 14:25:50|43906.5|43886.5|43906.5|43886.5|43906.5|43886.5|43906.5|43886.5|3
1640615160000|2021-12-27 14:26:00|43904.8|43884.8|43894|43874|43906.5|43886.5|43894|43874|12
1640615180000|2021-12-27 14:26:20|43891.5|43871.5|43889|43869|43891.5|43871.5|43889|43869|5
1640615190000|2021-12-27 14:26:30|43890.7|43870.7|43890.7|43870.7|43891.5|43871.5|43890.7|43870.7|1
1640615210000|2021-12-27 14:26:50|43891.5|43871.5|43893.2|43873.2|43893.2|43873.2|43891.5|43871.5|3
1640615220000|2021-12-27 14:27:00|43894|43874|43891.5|43871.5|43894|43874|43891.5|43871.5|1
1640615240000|2021-12-27 14:27:20|43889|43869|43881.5|43861.5|43889|43869|43881.5|43861.5|13
1640615250000|2021-12-27 14:27:30|||||||||1
1640615270000|2021-12-27 14:27:50|43879|43859|43879|43859|43879|43859|43879|43859|2
1640615290000|2021-12-27 14:28:10|43877.3|43857.3|43879|43859|43879|43859|43876.5|43856.5|1
1640615310000|2021-12-27 14:28:30|43877.3|43857.3|43879|43859|43879|43859|43877.3|43857.3|0
1640615320000|2021-12-27 14:28:40|43877.3|43857.3|43876.5|43856.5|43877.3|43857.3|43876.5|43856.5|1
1640615330000|2021-12-27 14:28:50|||||||||5
1640615340000|2021-12-27 14:29:00|43877.3|43857.3|43876.5|43856.5|43877.3|43857.3|43876.5|43856.5|9
1640615350000|2021-12-27 14:29:10|||||||||7
1640615370000|2021-12-27 14:29:30|43874.8|43854.8|43872.3|43852.3|43874.8|43854.8|43872.3|43852.3|17
1640615380000|2021-12-27 14:29:40|43871.5|43851.5|43872.3|43852.3|43874|43854|43871.5|43851.5|2
1640615390000|2021-12-27 14:29:50|43869.8|43849.8|43866.5|43846.5|43869.8|43849.8|43866.5|43846.5|3
1640615400000|2021-12-27 14:30:00|43870.7|43850.7|43871.5|43851.5|43874|43854|43870.7|43850.7|30
1640615410000|2021-12-27 14:30:10|43876.5|43856.5|43876.5|43856.5|43876.5|43856.5|43874|43854|19
1640615420000|2021-12-27 14:30:20|43874|43854|43871.5|43851.5|43876.5|43856.5|43871.5|43851.5|36
1640615430000|2021-12-27 14:30:30|43872.3|43852.3|43872.3|43852.3|43872.3|43852.3|43872.3|43852.3|8
1640615440000|2021-12-27 14:30:40|43883.2|43863.2|43886.5|43866.5|43888.2|43868.2|43883.2|43863.2|14
1640615450000|2021-12-27 14:30:50|43884.8|43864.8|43884|43864|43884.8|43864.8|43884|43864|3
1640615460000|2021-12-27 14:31:00|43882.3|43862.3|43883.2|43863.2|43884|43864|43881.5|43861.5|7
1640615470000|2021-12-27 14:31:10|43880.7|43860.7|43879|43859|43884|43864|43879|43859|8
1640615480000|2021-12-27 14:31:20|43878.2|43858.2|43879|43859|43881.5|43861.5|43878.2|43858.2|14
1640615490000|2021-12-27 14:31:30|43876.5|43856.5|43876.5|43856.5|43876.5|43856.5|43876.5|43856.5|5
1640615500000|2021-12-27 14:31:40|43874.8|43854.8|43869.8|43849.8|43874.8|43854.8|43869.8|43849.8|14
1640615510000|2021-12-27 14:31:50|43868.1|43848.1|43854.8|43834.8|43868.1|43848.1|43854.8|43834.8|37
1640615520000|2021-12-27 14:32:00|43853.1|43833.1|43848.1|43828.1|43855.6|43835.6|43848.1|43828.1|17
1640615530000|2021-12-27 14:32:10|43849.8|43829.8|43862.3|43842.3|43862.3|43842.3|43849.8|43829.8|11
1640615540000|2021-12-27 14:32:20|43864|43844|43868.1|43848.1|43868.1|43848.1|43864|43844|6
1640615550000|2021-12-27 14:32:30|43867.3|43847.3|43867.3|43847.3|43867.3|43847.3|43867.3|43847.3|6
1640615560000|2021-12-27 14:32:40|43869.8|43849.8|43867.3|43847.3|43869.8|43849.8|43867.3|43847.3|3
1640615570000|2021-12-27 14:32:50|43865.6|43845.6|43863.1|43843.1|43865.6|43845.6|43863.1|43843.1|4
1640615580000|2021-12-27 14:33:00|43867.3|43847.3|43857.3|43837.3|43867.3|43847.3|43857.3|43837.3|21
1640615590000|2021-12-27 14:33:10|43862.3|43842.3|43867.3|43847.3|43867.3|43847.3|43862.3|43842.3|6
1640615600000|2021-12-27 14:33:20|43868.9|43848.9|43872.3|43852.3|43872.3|43852.3|43868.9|43848.9|6
1640615610000|2021-12-27 14:33:30|43874|43854|43878.2|43858.2|43878.2|43858.2|43874|43854|9
1640615620000|2021-12-27 14:33:40|43879.9|43859.9|43889|43869|43889|43869|43878.2|43858.2|17
1640615630000|2021-12-27 14:33:50|||||||||1
1640615640000|2021-12-27 14:34:00|43886.5|43866.5|43881.5|43861.5|43886.5|43866.5|43881.5|43861.5|7
1640615650000|2021-12-27 14:34:10|43876.5|43856.5|43876.5|43856.5|43876.5|43856.5|43876.5|43856.5|7
1640615660000|2021-12-27 14:34:20|43878.2|43858.2|43884|43864|43884|43864|43878.2|43858.2|5
1640615670000|2021-12-27 14:34:30|||||||||2
1640615680000|2021-12-27 14:34:40|43886.5|43866.5|43889|43869|43889|43869|43886.5|43866.5|9
1640615700000|2021-12-27 14:35:00|43891.5|43871.5|43881.5|43861.5|43891.5|43871.5|43881.5|43861.5|10
1640615710000|2021-12-27 14:35:10|43876.5|43856.5|43874|43854|43876.5|43856.5|43874|43854|9
1640615720000|2021-12-27 14:35:20|43871.5|43851.5|43869|43849|43871.5|43851.5|43869|43849|4
1640615730000|2021-12-27 14:35:30|43871.5|43851.5|43881.5|43861.5|43881.5|43861.5|43871.5|43851.5|10
1640615740000|2021-12-27 14:35:40|43884|43864|43884|43864|43886.5|43866.5|43884|43864|7
1640615750000|2021-12-27 14:35:50|43886.5|43866.5|43884|43864|43886.5|43866.5|43884|43864|3
1640615760000|2021-12-27 14:36:00|||||||||1
1640615770000|2021-12-27 14:36:10|43883.2|43863.2|43883.2|43863.2|43883.2|43863.2|43883.2|43863.2|0
1640615780000|2021-12-27 14:36:20|43881.5|43861.5|43875.7|43855.7|43881.5|43861.5|43875.7|43855.7|8
1640615790000|2021-12-27 14:36:30|43876.5|43856.5|43876.5|43856.5|43876.5|43856.5|43876.5|43856.5|5
1640615800000|2021-12-27 14:36:40|||||||||4
1640615810000|2021-12-27 14:36:50|43874|43854|43876.5|43856.5|43876.5|43856.5|43874|43854|3
1640615820000|2021-12-27 14:37:00|43874|43854|43876.5|43856.5|43876.5|43856.5|43874|43854|1
1640615830000|2021-12-27 14:37:10|43878.2|43858.2|43880.7|43860.7|43880.7|43860.7|43878.2|43858.2|3
1640615840000|2021-12-27 14:37:20|43884|43864|43884|43864|43884|43864|43884|43864|1
1640615850000|2021-12-27 14:37:30|||||||||5
1640615860000|2021-12-27 14:37:40|||||||||3
1640615870000|2021-12-27 14:37:50|43886.5|43866.5|43889|43869|43889|43869|43886.5|43866.5|2
1640615880000|2021-12-27 14:38:00|43887.3|43867.3|43886.5|43866.5|43887.3|43867.3|43886.5|43866.5|7
1640615890000|2021-12-27 14:38:10|43889|43869|43891.5|43871.5|43891.5|43871.5|43889|43869|6
1640615900000|2021-12-27 14:38:20|||||||||2
1640615910000|2021-12-27 14:38:30|43893.2|43873.2|43891.5|43871.5|43893.2|43873.2|43891.5|43871.5|2
1640615930000|2021-12-27 14:38:50|43893.2|43873.2|43895.7|43875.7|43895.7|43875.7|43893.2|43873.2|5
1640615940000|2021-12-27 14:39:00|43899|43879|43914|43894|43914|43894|43899|43879|12
1640615950000|2021-12-27 14:39:10|43916.5|43896.5|43914|43894|43916.5|43896.5|43914|43894|9
1640615960000|2021-12-27 14:39:20|43916.5|43896.5|43916.5|43896.5|43916.5|43896.5|43916.5|43896.5|3
1640615970000|2021-12-27 14:39:30|43914|43894|43916.5|43896.5|43916.5|43896.5|43914|43894|6
1640615980000|2021-12-27 14:39:40|43919|43899|43919|43899|43919|43899|43919|43899|1
1640616000000|2021-12-27 14:40:00|43924|43904|43929.8|43909.8|43929.8|43909.8|43924|43904|10
1640616010000|2021-12-27 14:40:10|43934|43914|43934|43914|43934|43914|43934|43914|3
1640616020000|2021-12-27 14:40:20|43932.3|43912.3|43933.2|43913.2|43933.2|43913.2|43931.5|43911.5|8
1640616030000|2021-12-27 14:40:30|43934|43914|43926.5|43906.5|43934|43914|43926.5|43906.5|4
1640616040000|2021-12-27 14:40:40|43924.8|43904.8|43924.8|43904.8|43924.8|43904.8|43924.8|43904.8|5
1640616050000|2021-12-27 14:40:50|43926.5|43906.5|43926.5|43906.5|43926.5|43906.5|43926.5|43906.5|2
1640616060000|2021-12-27 14:41:00|43924|43904|43922.3|43902.3|43924|43904|43922.3|43902.3|6
1640616070000|2021-12-27 14:41:10|43919|43899|43913.2|43893.2|43919|43899|43913.2|43893.2|17
1640616080000|2021-12-27 14:41:20|43911.5|43891.5|43919|43899|43919|43899|43911.5|43891.5|21
1640616090000|2021-12-27 14:41:30|43924|43904|43926.5|43906.5|43926.5|43906.5|43924|43904|14
1640616100000|2021-12-27 14:41:40|43928.2|43908.2|43929|43909|43929|43909|43928.2|43908.2|1
1640616110000|2021-12-27 14:41:50|43930.7|43910.7|43931.5|43911.5|43931.5|43911.5|43930.7|43910.7|4
1640616120000|2021-12-27 14:42:00|43929|43909|43929|43909|43929|43909|43929|43909|3
1640616130000|2021-12-27 14:42:10|43926.5|43906.5|43926.5|43906.5|43926.5|43906.5|43926.5|43906.5|13
1640616140000|2021-12-27 14:42:20|43929|43909|43929|43909|43929|43909|43929|43909|4
1640616150000|2021-12-27 14:42:30|43931.5|43911.5|43934|43914|43934|43914|43931.5|43911.5|8
1640616160000|2021-12-27 14:42:40|43936.5|43916.5|43944|43924|43944|43924|43936.5|43916.5|16
1640616170000|2021-12-27 14:42:50|43941.5|43921.5|43946.5|43926.5|43946.5|43926.5|43941.5|43921.5|7
1640616180000|2021-12-27 14:43:00|43944|43924|43934|43914|43944|43924|43934|43914|7
1640616200000|2021-12-27 14:43:20|43931.5|43911.5|43926.5|43906.5|43931.5|43911.5|43926.5|43906.5|9
1640616210000|2021-12-27 14:43:30|||||||||4
1640616220000|2021-12-27 14:43:40|43928.2|43908.2|43926.5|43906.5|43929|43909|43926.5|43906.5|1
1640616240000|2021-12-27 14:44:00|43928.2|43908.2|43934|43914|43934|43914|43928.2|43908.2|7
1640616250000|2021-12-27 14:44:10|43932.3|43912.3|43931.5|43911.5|43934|43914|43931.5|43911.5|4
1640616260000|2021-12-27 14:44:20|43929|43909|43923.1|43903.1|43929|43909|43923.1|43903.1|16
1640616270000|2021-12-27 14:44:30|43922.3|43902.3|43920.6|43900.6|43922.3|43902.3|43920.6|43900.6|0
1640616280000|2021-12-27 14:44:40|43915.6|43895.6|43909.8|43889.8|43915.6|43895.6|43909.8|43889.8|6
1640616290000|2021-12-27 14:44:50|43909|43889|43907.3|43887.3|43909|43889|43904|43884|19
1640616300000|2021-12-27 14:45:00|43908.1|43888.1|43932.3|43912.3|43932.3|43912.3|43908.1|43888.1|11
1640616310000|2021-12-27 14:45:10|43934|43914|43937.3|43917.3|43937.3|43917.3|43934|43914|8
1640616320000|2021-12-27 14:45:20|43939.8|43919.8|43952.3|43932.3|43952.3|43932.3|43939.8|43919.8|15
1640616330000|2021-12-27 14:45:30|43958.2|43938.2|43960.7|43940.7|43960.7|43940.7|43958.2|43938.2|1
1640616340000|2021-12-27 14:45:40|43967.3|43947.3|43967.3|43947.3|43969|43949|43967.3|43947.3|10
1640616350000|2021-12-27 14:45:50|43969.8|43949.8|43977.3|43957.3|43977.3|43957.3|43969.8|43949.8|27
1640616360000|2021-12-27 14:46:00|43979|43959|43998.2|43978.2|43998.2|43978.2|43979|43959|28
1640616370000|2021-12-27 14:46:10|44001.5|43981.5|44009|43989|44009.8|43989.8|44001.5|43981.5|26
1640616380000|2021-12-27 14:46:20|44006.5|43986.5|43994|43974|44006.5|43986.5|43994|43974|11
1640616390000|2021-12-27 14:46:30|43997.4|43977.4|43999|43979|44004|43984|43997.4|43977.4|12
1640616400000|2021-12-27 14:46:40|43989|43969|43986.5|43966.5|43989|43969|43986.5|43966.5|9
1640616410000|2021-12-27 14:46:50|43984|43964|43971.5|43951.5|43984|43964|43971.5|43951.5|19
1640616420000|2021-12-27 14:47:00|43972.3|43952.3|43973.2|43953.2|43973.2|43953.2|43969.8|43949.8|2
1640616440000|2021-12-27 14:47:20|43974|43954|43971.5|43951.5|43974|43954|43971.5|43951.5|7
1640616450000|2021-12-27 14:47:30|43972.3|43952.3|43973.2|43953.2|43974|43954|43971.5|43951.5|4
1640616460000|2021-12-27 14:47:40|43971.5|43951.5|43971.5|43951.5|43971.5|43951.5|43971.5|43951.5|0
1640616470000|2021-12-27 14:47:50|43969.8|43949.8|43971.5|43951.5|43971.5|43951.5|43969|43949|0
1640616480000|2021-12-27 14:48:00|43973.2|43953.2|43973.2|43953.2|43973.2|43953.2|43973.2|43953.2|32
1640616490000|2021-12-27 14:48:10|43974|43954|43974|43954|43974|43954|43974|43954|12
1640616500000|2021-12-27 14:48:20|43974.8|43954.8|43974|43954|43974.8|43954.8|43974|43954|9
1640616510000|2021-12-27 14:48:30|43971.5|43951.5|43971.5|43951.5|43971.5|43951.5|43971.5|43951.5|2
1640616520000|2021-12-27 14:48:40|43968.2|43948.2|43969|43949|43969|43949|43968.2|43948.2|5
1640616530000|2021-12-27 14:48:50|||||||||6
1640616540000|2021-12-27 14:49:00|43971.5|43951.5|43969|43949|43971.5|43951.5|43969|43949|3
1640616550000|2021-12-27 14:49:10|||||||||1
1640616560000|2021-12-27 14:49:20|43967.3|43947.3|43961.5|43941.5|43967.3|43947.3|43961.5|43941.5|18
1640616570000|2021-12-27 14:49:30|43963.2|43943.2|43964|43944|43964|43944|43963.2|43943.2|2
1640616580000|2021-12-27 14:49:40|43969|43949|43969|43949|43969|43949|43969|43949|2
1640616590000|2021-12-27 14:49:50|43971.5|43951.5|43974|43954|43974|43954|43971.5|43951.5|1
1640616600000|2021-12-27 14:50:00|43972.3|43952.3|43966.5|43946.5|43972.3|43952.3|43966.5|43946.5|7
1640616610000|2021-12-27 14:50:10|43961.5|43941.5|43957.3|43937.3|43961.5|43941.5|43957.3|43937.3|13
1640616620000|2021-12-27 14:50:20|43959|43939|43959|43939|43961.5|43941.5|43956.5|43936.5|1
1640616630000|2021-12-27 14:50:30|43961.5|43941.5|43956.5|43936.5|43961.5|43941.5|43956.5|43936.5|8
1640616650000|2021-12-27 14:50:50|43954|43934|43954|43934|43954|43934|43954|43934|3
1640616660000|2021-12-27 14:51:00|43952.3|43932.3|43951.5|43931.5|43952.3|43932.3|43951.5|43931.5|4
1640616670000|2021-12-27 14:51:10|43954|43934|43959|43939|43959|43939|43954|43934|3
1640616690000|2021-12-27 14:51:30|43960.7|43940.7|43964|43944|43964|43944|43960.7|43940.7|9
1640616700000|2021-12-27 14:51:40|||||||||3
1640616710000|2021-12-27 14:51:50|43961.5|43941.5|43956.5|43936.5|43964|43944|43956.5|43936.5|6
1640616720000|2021-12-27 14:52:00|43953.1|43933.1|43951.5|43931.5|43953.1|43933.1|43949|43929|6
1640616730000|2021-12-27 14:52:10|43949|43929|43951.5|43931.5|43951.5|43931.5|43949|43929|2
1640616740000|2021-12-27 14:52:20|43949|43929|43946.5|43926.5|43949|43929|43946.5|43926.5|1
1640616750000|2021-12-27 14:52:30|43936.5|43916.5|43936.5|43916.5|43936.5|43916.5|43936.5|43916.5|3
1640616760000|2021-12-27 14:52:40|43938.2|43918.2|43938.2|43918.2|43939.9|43919.9|43938.2|43918.2|2
1640616770000|2021-12-27 14:52:50|43939.9|43919.9|43938.2|43918.2|43942.4|43922.4|43938.2|43918.2|4
1640616780000|2021-12-27 14:53:00|43931.5|43911.5|43922.3|43902.3|43931.5|43911.5|43919|43899|16
1640616790000|2021-12-27 14:53:10|43921.5|43901.5|43911.5|43891.5|43921.5|43901.5|43904|43884|27
1640616800000|2021-12-27 14:53:20|||||||||3
1640616820000|2021-12-27 14:53:40|43913.2|43893.2|43914|43894|43914|43894|43911.5|43891.5|3
1640616830000|2021-12-27 14:53:50|||||||||2
1640616840000|2021-12-27 14:54:00|43911.5|43891.5|43914.8|43894.8|43916.5|43896.5|43911.5|43891.5|6
1640616850000|2021-12-27 14:54:10|43914|43894|43914|43894|43916.5|43896.5|43914|43894|4
1640616860000|2021-12-27 14:54:20|||||||||1
1640616870000|2021-12-27 14:54:30|43916.5|43896.5|43909|43889|43916.5|43896.5|43909|43889|7
1640616880000|2021-12-27 14:54:40|||||||||2
1640616900000|2021-12-27 14:55:00|43909.8|43889.8|43919|43899|43919|43899|43909.8|43889.8|13
1640616910000|2021-12-27 14:55:10|43921.5|43901.5|43921.5|43901.5|43921.5|43901.5|43921.5|43901.5|4
1640616920000|2021-12-27 14:55:20|43918.2|43898.2|43914|43894|43918.2|43898.2|43914|43894|4
1640616930000|2021-12-27 14:55:30|43912.3|43892.3|43909.8|43889.8|43914|43894|43909.8|43889.8|0
1640616940000|2021-12-27 14:55:40|43909|43889|43909|43889|43911.5|43891.5|43909|43889|1
1640616960000|2021-12-27 14:56:00|43906.5|43886.5|43901.5|43881.5|43906.5|43886.5|43901.5|43881.5|8
1640616970000|2021-12-27 14:56:10|||||||||4
1640616990000|2021-12-27 14:56:30|43903.2|43883.2|43904|43884|43904|43884|43903.2|43883.2|0
1640617000000|2021-12-27 14:56:40|43902.3|43882.3|43899|43879|43902.3|43882.3|43899|43879|12
1640617010000|2021-12-27 14:56:50|43899.8|43879.8|43904|43884|43904.8|43884.8|43899.8|43879.8|3
1640617020000|2021-12-27 14:57:00|||||||||3
1640617030000|2021-12-27 14:57:10|43897.3|43877.3|43892.3|43872.3|43897.3|43877.3|43891.5|43871.5|13
1640617040000|2021-12-27 14:57:20|43890.6|43870.6|43894|43874|43894|43874|43889.8|43869.8|2
1640617060000|2021-12-27 14:57:40|43899|43879|43899|43879|43899|43879|43899|43879|1
1640617070000|2021-12-27 14:57:50|43900.7|43880.7|43909|43889|43909|43889|43900.7|43880.7|1
1640617080000|2021-12-27 14:58:00|||||||||1
1640617090000|2021-12-27 14:58:10|43904|43884|43903.2|43883.2|43904|43884|43903.2|43883.2|4
1640617100000|2021-12-27 14:58:20|43899.8|43879.8|43896.5|43876.5|43899.8|43879.8|43895.7|43875.7|3
1640617110000|2021-12-27 14:58:30|43898.2|43878.2|43898.2|43878.2|43898.2|43878.2|43898.2|43878.2|7
1640617120000|2021-12-27 14:58:40|43896.5|43876.5|43896.5|43876.5|43896.5|43876.5|43896.5|43876.5|1
1640617130000|2021-12-27 14:58:50|43894.8|43874.8|43894|43874|43894.8|43874.8|43894|43874|0
1640617140000|2021-12-27 14:59:00|43896.5|43876.5|43894|43874|43899|43879|43894|43874|1
1640617150000|2021-12-27 14:59:10|||||||||2
1640617160000|2021-12-27 14:59:20|43891.5|43871.5|43894|43874|43894|43874|43891.5|43871.5|0
1640617170000|2021-12-27 14:59:30|43892.3|43872.3|43894|43874|43894|43874|43892.3|43872.3|1
1640617180000|2021-12-27 14:59:40|43895.7|43875.7|43894|43874|43895.7|43875.7|43894|43874|1
1640617200000|2021-12-27 15:00:00|43892.3|43872.3|43891.5|43871.5|43896.5|43876.5|43891.5|43871.5|6
1640617210000|2021-12-27 15:00:10|43888.1|43868.1|43884|43864|43888.1|43868.1|43884|43864|4
1640617230000|2021-12-27 15:00:30|43885.7|43865.7|43889|43869|43891.5|43871.5|43885.7|43865.7|1
1640617240000|2021-12-27 15:00:40|43891.5|43871.5|43889|43869|43891.5|43871.5|43889|43869|4
1640617250000|2021-12-27 15:00:50|43887.3|43867.3|43894|43874|43894|43874|43886.5|43866.5|4
1640617260000|2021-12-27 15:01:00|||||||||2
1640617270000|2021-12-27 15:01:10|||||||||1
1640617290000|2021-12-27 15:01:30|||||||||1
1640617300000|2021-12-27 15:01:40|43896.5|43876.5|43896.5|43876.5|43896.5|43876.5|43894|43874|16
1640617310000|2021-12-27 15:01:50|43898.2|43878.2|43906.5|43886.5|43906.5|43886.5|43898.2|43878.2|13
1640617320000|2021-12-27 15:02:00|43908.2|43888.2|43909|43889|43911.5|43891.5|43906.5|43886.5|7
1640617330000|2021-12-27 15:02:10|43911.5|43891.5|43916.5|43896.5|43916.5|43896.5|43911.5|43891.5|6
1640617340000|2021-12-27 15:02:20|43918.2|43898.2|43919|43899|43919.9|43899.9|43916.5|43896.5|8
1640617350000|2021-12-27 15:02:30|43920.7|43900.7|43920.7|43900.7|43923.2|43903.2|43920.7|43900.7|2
1640617360000|2021-12-27 15:02:40|43923.2|43903.2|43924|43904|43924|43904|43923.2|43903.2|4
1640617370000|2021-12-27 15:02:50|43926.5|43906.5|43929|43909|43929|43909|43926.5|43906.5|4
1640617380000|2021-12-27 15:03:00|43930.7|43910.7|43934|43914|43934|43914|43930.7|43910.7|3
1640617390000|2021-12-27 15:03:10|43935.7|43915.7|43939|43919|43939|43919|43934|43914|15
1640617400000|2021-12-27 15:03:20|43941.5|43921.5|43944|43924|43946.5|43926.5|43941.5|43921.5|11
1640617410000|2021-12-27 15:03:30|43946.5|43926.5|43950.7|43930.7|43950.7|43930.7|43946.5|43926.5|9
1640617420000|2021-12-27 15:03:40|43952.4|43932.4|43950.7|43930.7|43952.4|43932.4|43948.2|43928.2|12
1640617430000|2021-12-27 15:03:50|43952.4|43932.4|43954.9|43934.9|43954.9|43934.9|43952.4|43932.4|10
1640617440000|2021-12-27 15:04:00|43950.7|43930.7|43953.2|43933.2|43953.2|43933.2|43950.7|43930.7|10
1640617450000|2021-12-27 15:04:10|43954|43934|43954|43934|43954|43934|43951.5|43931.5|11
1640617460000|2021-12-27 15:04:20|43952.3|43932.3|43954|43934|43956.5|43936.5|43951.5|43931.5|6
1640617470000|2021-12-27 15:04:30|43954.8|43934.8|43953.2|43933.2|43956.5|43936.5|43952.3|43932.3|3
1640617480000|2021-12-27 15:04:40|43954|43934|43956.5|43936.5|43956.5|43936.5|43954|43934|1
1640617490000|2021-12-27 15:04:50|43959|43939|43966.5|43946.5|43966.5|43946.5|43959|43939|8
1640617500000|2021-12-27 15:05:00|43964|43944|43959|43939|43964|43944|43956.5|43936.5|7
1640617520000|2021-12-27 15:05:20|43960.7|43940.7|43961.5|43941.5|43961.5|43941.5|43960.7|43940.7|0
1640617540000|2021-12-27 15:05:40|43964|43944|43964|43944|43964|43944|43964|43944|5
1640617550000|2021-12-27 15:05:50|43969|43949|43974|43954|43974|43954|43969|43949|8
1640617560000|2021-12-27 15:06:00|43976.5|43956.5|43976.5|43956.5|43976.5|43956.5|43976.5|43956.5|6
1640617570000|2021-12-27 15:06:10|43971.5|43951.5|43971.5|43951.5|43971.5|43951.5|43971.5|43951.5|3
1640617590000|2021-12-27 15:06:30|43970.7|43950.7|43960.7|43940.7|43970.7|43950.7|43959|43939|3
1640617600000|2021-12-27 15:06:40|43957.3|43937.3|43956.5|43936.5|43957.3|43937.3|43956.5|43936.5|3
1640617610000|2021-12-27 15:06:50|||||||||2
1640617620000|2021-12-27 15:07:00|43955.7|43935.7|43956.5|43936.5|43956.5|43936.5|43954|43934|4
1640617630000|2021-12-27 15:07:10|43960.7|43940.7|43961.5|43941.5|43961.5|43941.5|43960.7|43940.7|4
1640617640000|2021-12-27 15:07:20|||||||||1
1640617660000|2021-12-27 15:07:40|43963.2|43943.2|43961.5|43941.5|43966.5|43946.5|43961.5|43941.5|4
1640617670000|2021-12-27 15:07:50|43964|43944|43964|43944|43964|43944|43963.2|43943.2|1
1640617680000|2021-12-27 15:08:00|43963.2|43943.2|43968.2|43948.2|43968.2|43948.2|43963.2|43943.2|25
1640617690000|2021-12-27 15:08:10|43969.9|43949.9|43968.2|43948.2|43969.9|43949.9|43968.2|43948.2|1
1640617700000|2021-12-27 15:08:20|43966.5|43946.5|43966.5|43946.5|43966.5|43946.5|43966.5|43946.5|6
1640617710000|2021-12-27 15:08:30|43964.8|43944.8|43964|43944|43964.8|43944.8|43964|43944|1
1640617730000|2021-12-27 15:08:50|43959|43939|43959|43939|43959|43939|43959|43939|7
1640617740000|2021-12-27 15:09:00|43956.5|43936.5|43956.5|43936.5|43956.5|43936.5|43956.5|43936.5|1
1640617750000|2021-12-27 15:09:10|43954.8|43934.8|43954|43934|43954.8|43934.8|43954|43934|6
1640617770000|2021-12-27 15:09:30|43951.5|43931.5|43956.5|43936.5|43956.5|43936.5|43951.5|43931.5|2
1640617780000|2021-12-27 15:09:40|43954|43934|43954|43934|43956.5|43936.5|43952.3|43932.3|12
1640617790000|2021-12-27 15:09:50|43956.5|43936.5|43956.5|43936.5|43956.5|43936.5|43956.5|43936.5|15
1640617800000|2021-12-27 15:10:00|43954.8|43934.8|43956.5|43936.5|43956.5|43936.5|43951.5|43931.5|19
1640617810000|2021-12-27 15:10:10|43954|43934|43954|43934|43954|43934|43954|43934|1
1640617820000|2021-12-27 15:10:20|43951.5|43931.5|43951.5|43931.5|43951.5|43931.5|43951.5|43931.5|3
1640617830000|2021-12-27 15:10:30|43949|43929|43936.5|43916.5|43949|43929|43936.5|43916.5|5
1640617840000|2021-12-27 15:10:40|43937.3|43917.3|43937.3|43917.3|43937.3|43917.3|43937.3|43917.3|2
1640617850000|2021-12-27 15:10:50|||||||||1
1640617860000|2021-12-27 15:11:00|43939.8|43919.8|43937.3|43917.3|43939.8|43919.8|43937.3|43917.3|6
1640617870000|2021-12-27 15:11:10|||||||||6
1640617880000|2021-12-27 15:11:20|43936.5|43916.5|43936.5|43916.5|43939|43919|43936.5|43916.5|3
1640617900000|2021-12-27 15:11:40|||||||||5
1640617910000|2021-12-27 15:11:50|43934.8|43914.8|43934.8|43914.8|43934.8|43914.8|43934.8|43914.8|1
1640617920000|2021-12-27 15:12:00|43936.5|43916.5|43934|43914|43936.5|43916.5|43934|43914|1
1640617960000|2021-12-27 15:12:40|43932.3|43912.3|43939|43919|43939|43919|43932.3|43912.3|11
1640617970000|2021-12-27 15:12:50|||||||||2
1640617980000|2021-12-27 15:13:00|43941.5|43921.5|43951.5|43931.5|43951.5|43931.5|43941.5|43921.5|1
1640618000000|2021-12-27 15:13:20|43949.8|43929.8|43949.8|43929.8|43949.8|43929.8|43949.8|43929.8|13
1640618010000|2021-12-27 15:13:30|43951.5|43931.5|43956.5|43936.5|43956.5|43936.5|43951.5|43931.5|1
1640618020000|2021-12-27 15:13:40|43954.8|43934.8|43954|43934|43954.8|43934.8|43954|43934|4
1640618030000|2021-12-27 15:13:50|43955.7|43935.7|43954.8|43934.8|43956.5|43936.5|43954.8|43934.8|1
1640618040000|2021-12-27 15:14:00|43956.5|43936.5|43956.5|43936.5|43956.5|43936.5|43956.5|43936.5|1
1640618050000|2021-12-27 15:14:10|43959.8|43939.8|43959.8|43939.8|43959.8|43939.8|43959.8|43939.8|20
1640618060000|2021-12-27 15:14:20|||||||||1
1640618070000|2021-12-27 15:14:30|43964|43944|43966.5|43946.5|43966.5|43946.5|43964|43944|2
1640618080000|2021-12-27 15:14:40|43969.8|43949.8|43969.8|43949.8|43969.8|43949.8|43969.8|43949.8|2
1640618090000|2021-12-27 15:14:50|43974|43954|43974|43954|43974|43954|43974|43954|2
1640618100000|2021-12-27 15:15:00|43971.5|43951.5|43974|43954|43974|43954|43971.5|43951.5|27
1640618110000|2021-12-27 15:15:10|43972.3|43952.3|43964|43944|43972.3|43952.3|43964|43944|10
1640618120000|2021-12-27 15:15:20|43966.5|43946.5|43964|43944|43966.5|43946.5|43964|43944|0
1640618130000|2021-12-27 15:15:30|43959|43939|43959|43939|43961.5|43941.5|43959|43939|6
1640618140000|2021-12-27 15:15:40|||||||||2
1640618160000|2021-12-27 15:16:00|43956.5|43936.5|43951.5|43931.5|43956.5|43936.5|43951.5|43931.5|11
1640618170000|2021-12-27 15:16:10|43949.8|43929.8|43951.5|43931.5|43951.5|43931.5|43949.8|43929.8|3
1640618180000|2021-12-27 15:16:20|||||||||1
1640618190000|2021-12-27 15:16:30|43949.8|43929.8|43951.5|43931.5|43951.5|43931.5|43949.8|43929.8|1
1640618220000|2021-12-27 15:17:00|43949|43929|43947.3|43927.3|43949|43929|43947.3|43927.3|1
1640618240000|2021-12-27 15:17:20|43946.5|43926.5|43944|43924|43946.5|43926.5|43944|43924|4
1640618250000|2021-12-27 15:17:30|43946.5|43926.5|43954|43934|43954|43934|43946.5|43926.5|4
1640618270000|2021-12-27 15:17:50|43951.5|43931.5|43951.5|43931.5|43951.5|43931.5|43951.5|43931.5|0
1640618280000|2021-12-27 15:18:00|43949|43929|43949|43929|43949|43929|43949|43929|5
1640618300000|2021-12-27 15:18:20|||||||||12
1640618310000|2021-12-27 15:18:30|43950.7|43930.7|43951.5|43931.5|43951.5|43931.5|43950.7|43930.7|2
1640618320000|2021-12-27 15:18:40|43952.3|43932.3|43960.7|43940.7|43960.7|43940.7|43952.3|43932.3|2
1640618330000|2021-12-27 15:18:50|43961.5|43941.5|43964|43944|43964|43944|43961.5|43941.5|1
1640618340000|2021-12-27 15:19:00|43965.7|43945.7|43969|43949|43969|43949|43965.7|43945.7|5
1640618360000|2021-12-27 15:19:20|43970.7|43950.7|43971.5|43951.5|43971.5|43951.5|43970.7|43950.7|3
1640618370000|2021-12-27 15:19:30|||||||||2
1640618380000|2021-12-27 15:19:40|||||||||1
1640618390000|2021-12-27 15:19:50|43974|43954|43976.5|43956.5|43976.5|43956.5|43974|43954|1
1640618400000|2021-12-27 15:20:00|||||||||3
1640618410000|2021-12-27 15:20:10|43974|43954|43974|43954|43974|43954|43974|43954|4
1640618420000|2021-12-27 15:20:20|43969|43949|43969|43949|43969|43949|43969|43949|11
1640618430000|2021-12-27 15:20:30|43970.7|43950.7|43971.5|43951.5|43974|43954|43970.7|43950.7|5
1640618440000|2021-12-27 15:20:40|43970.7|43950.7|43964|43944|43970.7|43950.7|43964|43944|5
1640618450000|2021-12-27 15:20:50|43965.7|43945.7|43966.5|43946.5|43966.5|43946.5|43965.7|43945.7|2
1640618460000|2021-12-27 15:21:00|43968.2|43948.2|43971.5|43951.5|43971.5|43951.5|43968.2|43948.2|1
1640618470000|2021-12-27 15:21:10|43973.1|43953.1|43972.3|43952.3|43973.1|43953.1|43972.3|43952.3|14
1640618480000|2021-12-27 15:21:20|43973.1|43953.1|44011.5|43991.5|44029|44009|43973.1|43953.1|51
1640618490000|2021-12-27 15:21:30|44013.2|43993.2|44018.2|43998.2|44018.2|43998.2|44013.2|43993.2|7
1640618500000|2021-12-27 15:21:40|44020.7|44000.7|44011.5|43991.5|44024|44004|44009|43989|31
1640618510000|2021-12-27 15:21:50|44013.2|43993.2|44014|43994|44016.5|43996.5|44013.2|43993.2|23
1640618520000|2021-12-27 15:22:00|44015.7|43995.7|44016.5|43996.5|44016.5|43996.5|44014|43994|11
1640618530000|2021-12-27 15:22:10|44014|43994|44016.5|43996.5|44016.5|43996.5|44014|43994|6
1640618540000|2021-12-27 15:22:20|44013.2|43993.2|44014|43994|44016.5|43996.5|44013.2|43993.2|10
1640618550000|2021-12-27 15:22:30|44015.7|43995.7|44016.5|43996.5|44016.5|43996.5|44012.3|43992.3|5
1640618560000|2021-12-27 15:22:40|44014|43994|44014|43994|44016.5|43996.5|44014|43994|8
1640618570000|2021-12-27 15:22:50|44015.7|43995.7|44016.5|43996.5|44016.5|43996.5|44015.7|43995.7|8
1640618580000|2021-12-27 15:23:00|44014|43994|44014|43994|44014|43994|44014|43994|3
1640618600000|2021-12-27 15:23:20|44016.5|43996.5|44015.7|43995.7|44016.5|43996.5|44014|43994|3
1640618610000|2021-12-27 15:23:30|44016.5|43996.5|44011.5|43991.5|44016.5|43996.5|44011.5|43991.5|1
1640618620000|2021-12-27 15:23:40|44016.5|43996.5|44011.5|43991.5|44016.5|43996.5|44011.5|43991.5|4
1640618630000|2021-12-27 15:23:50|44009.8|43989.8|44009.8|43989.8|44009.8|43989.8|44009.8|43989.8|11
1640618640000|2021-12-27 15:24:00|44009|43989|44011.5|43991.5|44011.5|43991.5|44009|43989|25
1640618650000|2021-12-27 15:24:10|||||||||4
1640618660000|2021-12-27 15:24:20|||||||||1
1640618680000|2021-12-27 15:24:40|||||||||39
1640618690000|2021-12-27 15:24:50|||||||||2
1640618700000|2021-12-27 15:25:00|||||||||23
1640618710000|2021-12-27 15:25:10|||||||||18
1640618730000|2021-12-27 15:25:30|||||||||7
1640618750000|2021-12-27 15:25:50|44007.4|43987.4|44009.9|43989.9|44009.9|43989.9|44007.4|43987.4|20
1640618760000|2021-12-27 15:26:00|44011.6|43991.6|44009.9|43989.9|44012.4|43992.4|44009.9|43989.9|3
1640618770000|2021-12-27 15:26:10|44007.4|43987.4|44007.4|43987.4|44007.4|43987.4|44007.4|43987.4|2
1640618780000|2021-12-27 15:26:20|||||||||1
1640618790000|2021-12-27 15:26:30|||||||||7
1640618800000|2021-12-27 15:26:40|44004.9|43984.9|44004.9|43984.9|44004.9|43984.9|44004.9|43984.9|0
1640618810000|2021-12-27 15:26:50|44007.4|43987.4|44007.4|43987.4|44007.4|43987.4|44007.4|43987.4|1
1640618820000|2021-12-27 15:27:00|44009.9|43989.9|44009.9|43989.9|44009.9|43989.9|44009.9|43989.9|3
1640618830000|2021-12-27 15:27:10|44011.6|43991.6|44009.9|43989.9|44011.6|43991.6|44009.9|43989.9|5
1640618840000|2021-12-27 15:27:20|44011.6|43991.6|44011.6|43991.6|44011.6|43991.6|44011.6|43991.6|0
1640618850000|2021-12-27 15:27:30|44009.9|43989.9|44011.6|43991.6|44011.6|43991.6|44009.9|43989.9|2
1640618870000|2021-12-27 15:27:50|44013.3|43993.3|44009.9|43989.9|44013.3|43993.3|44009.9|43989.9|8
1640618880000|2021-12-27 15:28:00|||||||||2
1640618890000|2021-12-27 15:28:10|44009.1|43989.1|44005.7|43985.7|44009.1|43989.1|44005.7|43985.7|12
1640618900000|2021-12-27 15:28:20|44004|43984|44004|43984|44004|43984|44004|43984|6
1640618910000|2021-12-27 15:28:30|44003.2|43983.2|43996.5|43976.5|44003.2|43983.2|43996.5|43976.5|5
1640618920000|2021-12-27 15:28:40|43998.2|43978.2|43998.2|43978.2|43999.9|43979.9|43998.2|43978.2|5
1640618930000|2021-12-27 15:28:50|43996.5|43976.5|43996.5|43976.5|43998.2|43978.2|43996.5|43976.5|0
1640618940000|2021-12-27 15:29:00|43998.2|43978.2|44004.9|43984.9|44004.9|43984.9|43998.2|43978.2|17
1640618950000|2021-12-27 15:29:10|44009.9|43989.9|44009.9|43989.9|44009.9|43989.9|44009.9|43989.9|11
1640618960000|2021-12-27 15:29:20|||||||||10
1640618970000|2021-12-27 15:29:30|44043.3|44023.3|44092.4|44072.4|44115.8|44095.8|44039.9|44019.9|77
1640618980000|2021-12-27 15:29:40|44093.2|44073.2|44084.9|44064.9|44117.4|44097.4|44084.9|44064.9|62
1640618990000|2021-12-27 15:29:50|44089.1|44069.1|44077.4|44057.4|44096.6|44076.6|44077.4|44057.4|22
1640619000000|2021-12-27 15:30:00|44079.9|44059.9|44094.9|44074.9|44097.4|44077.4|44079.9|44059.9|36
1640619010000|2021-12-27 15:30:10|44093.2|44073.2|44094.9|44074.9|44094.9|44074.9|44093.2|44073.2|5
1640619020000|2021-12-27 15:30:20|44095.7|44075.7|44103.2|44083.2|44103.2|44083.2|44095.7|44075.7|7
1640619030000|2021-12-27 15:30:30|44104.9|44084.9|44104.9|44084.9|44104.9|44084.9|44102.4|44082.4|15
1640619040000|2021-12-27 15:30:40|44106.6|44086.6|44123.3|44103.3|44123.3|44103.3|44106.6|44086.6|19
1640619050000|2021-12-27 15:30:50|44125|44105|44140.8|44120.8|44140.8|44120.8|44125|44105|45
1640619060000|2021-12-27 15:31:00|44143.3|44123.3|44181.6|44161.6|44195.8|44175.8|44143.3|44123.3|70
1640619070000|2021-12-27 15:31:10|44180.8|44160.8|44171.6|44151.6|44180.8|44160.8|44171.6|44151.6|26
1640619080000|2021-12-27 15:31:20|44174.1|44154.1|44182.5|44162.5|44182.5|44162.5|44170.8|44150.8|22
1640619090000|2021-12-27 15:31:30|44180.8|44160.8|44187.4|44167.4|44187.4|44167.4|44177.4|44157.4|13
1640619100000|2021-12-27 15:31:40|44184.1|44164.1|44179.1|44159.1|44186.6|44166.6|44179.1|44159.1|16
1640619110000|2021-12-27 15:31:50|44182.4|44162.4|44168.3|44148.3|44182.4|44162.4|44168.3|44148.3|41
1640619120000|2021-12-27 15:32:00|44170.8|44150.8|44168.3|44148.3|44173.3|44153.3|44168.3|44148.3|42
1640619130000|2021-12-27 15:32:10|44169.1|44149.1|44171.6|44151.6|44171.6|44151.6|44169.1|44149.1|18
1640619140000|2021-12-27 15:32:20|44178.3|44158.3|44210|44190|44210|44190|44178.3|44158.3|29
1640619150000|2021-12-27 15:32:30|44214.2|44194.2|44208.3|44188.3|44217.5|44197.5|44205.8|44185.8|39
1640619160000|2021-12-27 15:32:40|44207.5|44187.5|44200.8|44180.8|44207.5|44187.5|44198.3|44178.3|17
1640619170000|2021-12-27 15:32:50|44203.3|44183.3|44211.6|44191.6|44215|44195|44203.3|44183.3|21
1640619180000|2021-12-27 15:33:00|44209.1|44189.1|44210.9|44190.9|44230.2|44210.2|44209.1|44189.1|54
1640619190000|2021-12-27 15:33:10|44212.6|44192.6|44222.6|44202.6|44229.4|44209.4|44212.6|44192.6|26
1640619200000|2021-12-27 15:33:20|44225.1|44205.1|44230.2|44210.2|44230.2|44210.2|44225.1|44205.1|7
1640619210000|2021-12-27 15:33:30|44228.5|44208.5|44231|44211|44231|44211|44225.1|44205.1|15
1640619220000|2021-12-27 15:33:40|44232.7|44212.7|44246.1|44226.1|44249.5|44229.5|44232.7|44212.7|46
1640619230000|2021-12-27 15:33:50|44245.2|44225.2|44259.5|44239.5|44261.2|44241.2|44245.2|44225.2|67
1640619240000|2021-12-27 15:34:00|44262.9|44242.9|44274.6|44254.6|44274.6|44254.6|44262.9|44242.9|153
1640619250000|2021-12-27 15:34:10|44280.5|44260.5|44266.2|44246.2|44280.5|44260.5|44266.2|44246.2|38
1640619260000|2021-12-27 15:34:20|44267.9|44247.9|44275.4|44255.4|44275.4|44255.4|44267.9|44247.9|33
1640619270000|2021-12-27 15:34:30|44271.2|44251.2|44262.1|44242.1|44278.8|44258.8|44262.1|44242.1|37
1640619280000|2021-12-27 15:34:40|44263.8|44243.8|44271.3|44251.3|44272.1|44252.1|44263.8|44243.8|15
1640619290000|2021-12-27 15:34:50|44269.6|44249.6|44278.8|44258.8|44278.8|44258.8|44269.6|44249.6|20
1640619300000|2021-12-27 15:35:00|44277.1|44257.1|44265.4|44245.4|44284.7|44264.7|44265.4|44245.4|70
1640619310000|2021-12-27 15:35:10|44267.1|44247.1|44267.1|44247.1|44267.1|44247.1|44264.6|44244.6|9
1640619320000|2021-12-27 15:35:20|44265.4|44245.4|44262.1|44242.1|44267.1|44247.1|44260.4|44240.4|29
1640619330000|2021-12-27 15:35:30|44260.4|44240.4|44257.1|44237.1|44262.1|44242.1|44257.1|44237.1|17
1640619340000|2021-12-27 15:35:40|44256.3|44236.3|44259.6|44239.6|44261.3|44241.3|44254.6|44234.6|12
1640619350000|2021-12-27 15:35:50|44262.1|44242.1|44257.1|44237.1|44262.1|44242.1|44257.1|44237.1|8
1640619360000|2021-12-27 15:36:00|44255.4|44235.4|44242.9|44222.9|44255.4|44235.4|44242.9|44222.9|70
1640619370000|2021-12-27 15:36:10|44242.1|44222.1|44227.9|44207.9|44242.1|44222.1|44227.9|44207.9|28
1640619380000|2021-12-27 15:36:20|44226.2|44206.2|44222.1|44202.1|44226.2|44206.2|44217.1|44197.1|30
1640619390000|2021-12-27 15:36:30|44224.6|44204.6|44242.1|44222.1|44242.1|44222.1|44224.6|44204.6|8
1640619400000|2021-12-27 15:36:40|44242.9|44222.9|44259.6|44239.6|44259.6|44239.6|44242.9|44222.9|16
1640619410000|2021-12-27 15:36:50|44262.1|44242.1|44257.1|44237.1|44262.1|44242.1|44254.6|44234.6|10
1640619420000|2021-12-27 15:37:00|44258.8|44238.8|44274.6|44254.6|44278.8|44258.8|44258.8|44238.8|25
1640619430000|2021-12-27 15:37:10|44272.1|44252.1|44263.8|44243.8|44272.1|44252.1|44262.1|44242.1|11
1640619440000|2021-12-27 15:37:20|44261.3|44241.3|44262.1|44242.1|44264.6|44244.6|44261.3|44241.3|27
1640619450000|2021-12-27 15:37:30|44263.8|44243.8|44288.9|44268.9|44288.9|44268.9|44263.8|44243.8|23
1640619460000|2021-12-27 15:37:40|44293.8|44273.8|44295.5|44275.5|44298.9|44278.9|44293.8|44273.8|14
1640619470000|2021-12-27 15:37:50|44293.8|44273.8|44293|44273|44295.5|44275.5|44293|44273|17
1640619480000|2021-12-27 15:38:00|44295.5|44275.5|44306.4|44286.4|44306.4|44286.4|44295.5|44275.5|32
1640619490000|2021-12-27 15:38:10|44304.7|44284.7|44315.5|44295.5|44315.5|44295.5|44302.2|44282.2|24
1640619500000|2021-12-27 15:38:20|44310.5|44290.5|44308|44288|44310.5|44290.5|44298.8|44278.8|12
1640619510000|2021-12-27 15:38:30|44308.8|44288.8|44310.5|44290.5|44320.5|44300.5|44308.8|44288.8|36
1640619520000|2021-12-27 15:38:40|44311.3|44291.3|44308|44288|44313|44293|44305.5|44285.5|24
1640619530000|2021-12-27 15:38:50|44306.3|44286.3|44310.5|44290.5|44310.5|44290.5|44303.8|44283.8|22
1640619540000|2021-12-27 15:39:00|44308|44288|44348|44328|44348|44328|44305.5|44285.5|44
1640619550000|2021-12-27 15:39:10|44345.5|44325.5|44339.6|44319.6|44345.5|44325.5|44339.6|44319.6|54
1640619560000|2021-12-27 15:39:20|44340.4|44320.4|44337.9|44317.9|44344.6|44324.6|44337.9|44317.9|11
1640619570000|2021-12-27 15:39:30|44339.6|44319.6|44341.3|44321.3|44341.3|44321.3|44339.6|44319.6|9
1640619580000|2021-12-27 15:39:40|44344.6|44324.6|44352.1|44332.1|44352.1|44332.1|44344.6|44324.6|21
1640619590000|2021-12-27 15:39:50|44347.9|44327.9|44367.1|44347.1|44367.1|44347.1|44347.1|44327.1|30
1640619600000|2021-12-27 15:40:00|44369.6|44349.6|44374.6|44354.6|44381.3|44361.3|44369.6|44349.6|30
1640619610000|2021-12-27 15:40:10|44372.1|44352.1|44344.6|44324.6|44372.1|44352.1|44344.6|44324.6|16
1640619620000|2021-12-27 15:40:20|44342.1|44322.1|44342.1|44322.1|44349.6|44329.6|44342.1|44322.1|40
1640619630000|2021-12-27 15:40:30|44344.6|44324.6|44344.6|44324.6|44347.9|44327.9|44344.6|44324.6|18
1640619640000|2021-12-27 15:40:40|44332.1|44312.1|44337.1|44317.1|44339.6|44319.6|44332.1|44312.1|32
1640619650000|2021-12-27 15:40:50|44335.4|44315.4|44354.6|44334.6|44354.6|44334.6|44332.1|44312.1|19
1640619660000|2021-12-27 15:41:00|44363.7|44343.7|44363.7|44343.7|44367|44347|44363.7|44343.7|20
1640619670000|2021-12-27 15:41:10|44358.7|44338.7|44371.2|44351.2|44371.2|44351.2|44358.7|44338.7|33
1640619680000|2021-12-27 15:41:20|44367.9|44347.9|44365.4|44345.4|44367.9|44347.9|44363.7|44343.7|3
1640619690000|2021-12-27 15:41:30|44361.2|44341.2|44353.7|44333.7|44365.4|44345.4|44353.7|44333.7|11
1640619700000|2021-12-27 15:41:40|44354.5|44334.5|44358.7|44338.7|44360.4|44340.4|44354.5|44334.5|3
1640619710000|2021-12-27 15:41:50|44359.5|44339.5|44358.7|44338.7|44363.7|44343.7|44358.7|44338.7|9
1640619720000|2021-12-27 15:42:00|44363.7|44343.7|44370.4|44350.4|44376.2|44356.2|44362.9|44342.9|21
1640619730000|2021-12-27 15:42:10|44368.7|44348.7|44352.1|44332.1|44368.7|44348.7|44352.1|44332.1|11
1640619740000|2021-12-27 15:42:20|44347.1|44327.1|44337.1|44317.1|44347.1|44327.1|44337.1|44317.1|16
1640619750000|2021-12-27 15:42:30|44338.8|44318.8|44346.3|44326.3|44346.3|44326.3|44338.8|44318.8|25
1640619760000|2021-12-27 15:42:40|44348.8|44328.8|44363.8|44343.8|44364.6|44344.6|44348.8|44328.8|24
1640619770000|2021-12-27 15:42:50|44362.1|44342.1|44358.8|44338.8|44362.1|44342.1|44358.8|44338.8|2
1640619780000|2021-12-27 15:43:00|44360.4|44340.4|44375.4|44355.4|44375.4|44355.4|44360.4|44340.4|9
1640619790000|2021-12-27 15:43:10|44374.6|44354.6|44357.9|44337.9|44375.4|44355.4|44357.9|44337.9|10
1640619800000|2021-12-27 15:43:20|44358.7|44338.7|44360.4|44340.4|44361.2|44341.2|44358.7|44338.7|6
1640619810000|2021-12-27 15:43:30|44362.9|44342.9|44357.9|44337.9|44362.9|44342.9|44357.9|44337.9|8
1640619820000|2021-12-27 15:43:40|44352.9|44332.9|44349.6|44329.6|44352.9|44332.9|44349.6|44329.6|4
1640619830000|2021-12-27 15:43:50|44347.9|44327.9|44334.6|44314.6|44347.9|44327.9|44333.7|44313.7|12
1640619840000|2021-12-27 15:44:00|44335.4|44315.4|44330.4|44310.4|44335.4|44315.4|44330.4|44310.4|12
1640619850000|2021-12-27 15:44:10|44331.2|44311.2|44330.4|44310.4|44332.9|44312.9|44327.9|44307.9|4
1640619860000|2021-12-27 15:44:20|44328.7|44308.7|44325.4|44305.4|44331.2|44311.2|44325.4|44305.4|7
1640619870000|2021-12-27 15:44:30|44322.9|44302.9|44330.4|44310.4|44330.4|44310.4|44322.9|44302.9|8
1640619880000|2021-12-27 15:44:40|44332.9|44312.9|44337.9|44317.9|44339.6|44319.6|44332.9|44312.9|15
1640619890000|2021-12-27 15:44:50|44337.1|44317.1|44335.4|44315.4|44337.1|44317.1|44335.4|44315.4|1
1640619900000|2021-12-27 15:45:00|44331.2|44311.2|44352.9|44332.9|44352.9|44332.9|44331.2|44311.2|14
1640619910000|2021-12-27 15:45:10|44354.5|44334.5|44361.2|44341.2|44361.2|44341.2|44354.5|44334.5|3
1640619920000|2021-12-27 15:45:20|44362.9|44342.9|44362.9|44342.9|44370.4|44350.4|44362.9|44342.9|13
1640619930000|2021-12-27 15:45:30|44360.4|44340.4|44360.4|44340.4|44360.4|44340.4|44360.4|44340.4|3
1640619940000|2021-12-27 15:45:40|44357.9|44337.9|44357.9|44337.9|44357.9|44337.9|44355.4|44335.4|7
1640619950000|2021-12-27 15:45:50|||||||||5
1640619960000|2021-12-27 15:46:00|||||||||2
1640619970000|2021-12-27 15:46:10|44352.9|44332.9|44350.4|44330.4|44352.9|44332.9|44350.4|44330.4|10
1640619980000|2021-12-27 15:46:20|44347.9|44327.9|44337.9|44317.9|44347.9|44327.9|44337.9|44317.9|13
1640619990000|2021-12-27 15:46:30|44340.4|44320.4|44332.9|44312.9|44342.9|44322.9|44332.9|44312.9|12
1640620000000|2021-12-27 15:46:40|44331.2|44311.2|44323.7|44303.7|44332.9|44312.9|44323.7|44303.7|7
1640620010000|2021-12-27 15:46:50|44322.9|44302.9|44313.7|44293.7|44322.9|44302.9|44306.2|44286.2|36
1640620020000|2021-12-27 15:47:00|44312.9|44292.9|44323.8|44303.8|44323.8|44303.8|44312.9|44292.9|21
1640620030000|2021-12-27 15:47:10|44326.3|44306.3|44329.6|44309.6|44329.6|44309.6|44326.3|44306.3|2
1640620040000|2021-12-27 15:47:20|44333.8|44313.8|44329.6|44309.6|44333.8|44313.8|44324.6|44304.6|27
1640620050000|2021-12-27 15:47:30|44327.1|44307.1|44321.3|44301.3|44327.1|44307.1|44321.3|44301.3|8
1640620060000|2021-12-27 15:47:40|44319.6|44299.6|44319.6|44299.6|44319.6|44299.6|44315.4|44295.4|10
1640620070000|2021-12-27 15:47:50|44321.3|44301.3|44325.4|44305.4|44326.3|44306.3|44321.3|44301.3|7
1640620080000|2021-12-27 15:48:00|44329.6|44309.6|44340.4|44320.4|44340.4|44320.4|44329.6|44309.6|11
1640620090000|2021-12-27 15:48:10|44337.1|44317.1|44334.6|44314.6|44337.1|44317.1|44334.6|44314.6|3
1640620100000|2021-12-27 15:48:20|44332.1|44312.1|44324.6|44304.6|44332.1|44312.1|44324.6|44304.6|9
1640620110000|2021-12-27 15:48:30|44322.1|44302.1|44322.1|44302.1|44322.1|44302.1|44322.1|44302.1|7
1640620120000|2021-12-27 15:48:40|||||||||1
1640620130000|2021-12-27 15:48:50|||||||||1
1640620140000|2021-12-27 15:49:00|44324.6|44304.6|44327.1|44307.1|44329.6|44309.6|44324.6|44304.6|4
1640620150000|2021-12-27 15:49:10|44332.1|44312.1|44339.6|44319.6|44339.6|44319.6|44332.1|44312.1|6
1640620160000|2021-12-27 15:49:20|44342.1|44322.1|44354.6|44334.6|44354.6|44334.6|44342.1|44322.1|9
1640620170000|2021-12-27 15:49:30|44357.1|44337.1|44349.6|44329.6|44357.1|44337.1|44347.1|44327.1|4
1640620180000|2021-12-27 15:49:40|44344.6|44324.6|44344.6|44324.6|44344.6|44324.6|44344.6|44324.6|2
1640620190000|2021-12-27 15:49:50|||||||||1
1640620200000|2021-12-27 15:50:00|44342.1|44322.1|44349.6|44329.6|44349.6|44329.6|44342.1|44322.1|8
1640620210000|2021-12-27 15:50:10|||||||||2
1640620220000|2021-12-27 15:50:20|44348.8|44328.8|44352.1|44332.1|44352.1|44332.1|44348.8|44328.8|3
1640620230000|2021-12-27 15:50:30|44357.1|44337.1|44357.9|44337.9|44358.8|44338.8|44357.1|44337.1|4
1640620240000|2021-12-27 15:50:40|44357.1|44337.1|44354.6|44334.6|44357.1|44337.1|44352.1|44332.1|8
1640620250000|2021-12-27 15:50:50|44352.9|44332.9|44354.6|44334.6|44354.6|44334.6|44352.9|44332.9|0
1640620260000|2021-12-27 15:51:00|44352.1|44332.1|44352.1|44332.1|44352.1|44332.1|44352.1|44332.1|3
1640620270000|2021-12-27 15:51:10|44348.7|44328.7|44348.8|44328.8|44348.8|44328.8|44347.1|44327.1|7
1640620280000|2021-12-27 15:51:20|44347.1|44327.1|44349.6|44329.6|44349.6|44329.6|44347.1|44327.1|5
1640620290000|2021-12-27 15:51:30|44351.3|44331.3|44347.1|44327.1|44351.3|44331.3|44347.1|44327.1|3
1640620300000|2021-12-27 15:51:40|44348.8|44328.8|44349.6|44329.6|44349.6|44329.6|44348.8|44328.8|4
1640620310000|2021-12-27 15:51:50|44347.9|44327.9|44349.6|44329.6|44349.6|44329.6|44347.1|44327.1|3
1640620320000|2021-12-27 15:52:00|44348.8|44328.8|44363|44343|44363|44343|44345.4|44325.4|23
1640620330000|2021-12-27 15:52:10|44363.8|44343.8|44367.1|44347.1|44367.1|44347.1|44363.8|44343.8|8
1640620340000|2021-12-27 15:52:20|44370.4|44350.4|44374.6|44354.6|44374.6|44354.6|44369.6|44349.6|9
1640620350000|2021-12-27 15:52:30|44372.1|44352.1|44354.6|44334.6|44372.1|44352.1|44352.1|44332.1|10
1640620360000|2021-12-27 15:52:40|44359.6|44339.6|44359.6|44339.6|44359.6|44339.6|44359.6|44339.6|2
1640620370000|2021-12-27 15:52:50|44361.3|44341.3|44364.6|44344.6|44364.6|44344.6|44359.6|44339.6|5
1640620380000|2021-12-27 15:53:00|44367.1|44347.1|44369.6|44349.6|44373.8|44353.8|44367.1|44347.1|20
1640620390000|2021-12-27 15:53:10|44372.1|44352.1|44377.1|44357.1|44377.1|44357.1|44369.6|44349.6|13
1640620400000|2021-12-27 15:53:20|44378.8|44358.8|44392.1|44372.1|44396.3|44376.3|44378.8|44358.8|28
1640620410000|2021-12-27 15:53:30|44390.4|44370.4|44381.3|44361.3|44392.1|44372.1|44381.3|44361.3|10
1640620420000|2021-12-27 15:53:40|44379.6|44359.6|44385.5|44365.5|44385.5|44365.5|44377.9|44357.9|6
1640620430000|2021-12-27 15:53:50|44388|44368|44382.9|44362.9|44388.8|44368.8|44382.9|44362.9|11
1640620440000|2021-12-27 15:54:00|44378.8|44358.8|44377.1|44357.1|44378.8|44358.8|44376.3|44356.3|3
1640620450000|2021-12-27 15:54:10|44376.3|44356.3|44384.6|44364.6|44384.6|44364.6|44372.1|44352.1|11
1640620460000|2021-12-27 15:54:20|||||||||1
1640620470000|2021-12-27 15:54:30|44382.9|44362.9|44382.1|44362.1|44382.9|44362.9|44382.1|44362.1|1
1640620480000|2021-12-27 15:54:40|44381.3|44361.3|44381.3|44361.3|44381.3|44361.3|44381.3|44361.3|13
1640620490000|2021-12-27 15:54:50|44377.1|44357.1|44374.6|44354.6|44377.1|44357.1|44374.6|44354.6|5
1640620500000|2021-12-27 15:55:00|44372.1|44352.1|44378|44358|44378|44358|44372.1|44352.1|24
1640620510000|2021-12-27 15:55:10|44380.5|44360.5|44367.1|44347.1|44380.5|44360.5|44367.1|44347.1|11
1640620520000|2021-12-27 15:55:20|44366.3|44346.3|44367.9|44347.9|44369.6|44349.6|44366.3|44346.3|6
1640620530000|2021-12-27 15:55:30|44366.2|44346.2|44362.9|44342.9|44367.9|44347.9|44362.9|44342.9|3
1640620540000|2021-12-27 15:55:40|44362.1|44342.1|44357.1|44337.1|44362.1|44342.1|44357.1|44337.1|16
1640620550000|2021-12-27 15:55:50|44352.1|44332.1|44344.6|44324.6|44352.1|44332.1|44344.6|44324.6|8
1640620560000|2021-12-27 15:56:00|44342.9|44322.9|44342.9|44322.9|44342.9|44322.9|44342.9|44322.9|8
1640620570000|2021-12-27 15:56:10|44317.1|44297.1|44328|44308|44328|44308|44317.1|44297.1|6
1640620580000|2021-12-27 15:56:20|44326.3|44306.3|44343.8|44323.8|44343.8|44323.8|44326.3|44306.3|5
1640620590000|2021-12-27 15:56:30|44342.1|44322.1|44341.3|44321.3|44343.8|44323.8|44341.3|44321.3|5
1640620600000|2021-12-27 15:56:40|44347.1|44327.1|44359.6|44339.6|44359.6|44339.6|44347.1|44327.1|17
1640620610000|2021-12-27 15:56:50|44362.1|44342.1|44352.1|44332.1|44362.1|44342.1|44352.1|44332.1|13
1640620620000|2021-12-27 15:57:00|44349.6|44329.6|44353.8|44333.8|44353.8|44333.8|44349.6|44329.6|3
1640620630000|2021-12-27 15:57:10|44352.1|44332.1|44354.6|44334.6|44354.6|44334.6|44352.1|44332.1|1
1640620640000|2021-12-27 15:57:20|||||||||1
1640620650000|2021-12-27 15:57:30|44356.3|44336.3|44359.6|44339.6|44359.6|44339.6|44356.3|44336.3|6
1640620660000|2021-12-27 15:57:40|44363|44343|44364.6|44344.6|44364.6|44344.6|44363|44343|2
1640620670000|2021-12-27 15:57:50|44365.4|44345.4|44367.1|44347.1|44367.1|44347.1|44365.4|44345.4|0
1640620680000|2021-12-27 15:58:00|44368.8|44348.8|44372.1|44352.1|44377.1|44357.1|44368.8|44348.8|13
1640620690000|2021-12-27 15:58:10|44374.6|44354.6|44372.1|44352.1|44377.1|44357.1|44372.1|44352.1|8
1640620700000|2021-12-27 15:58:20|44377.1|44357.1|44375.4|44355.4|44377.1|44357.1|44372.9|44352.9|12
1640620710000|2021-12-27 15:58:30|44373.7|44353.7|44375.4|44355.4|44375.4|44355.4|44372.9|44352.9|0
1640620720000|2021-12-27 15:58:40|44372.9|44352.9|44375.4|44355.4|44375.4|44355.4|44372.9|44352.9|2
1640620730000|2021-12-27 15:58:50|44377.1|44357.1|44372.9|44352.9|44377.1|44357.1|44372.9|44352.9|3
1640620740000|2021-12-27 15:59:00|44372.1|44352.1|44392.1|44372.1|44392.1|44372.1|44372.1|44352.1|16
1640620750000|2021-12-27 15:59:10|44393.8|44373.8|44397.1|44377.1|44397.1|44377.1|44393.8|44373.8|12
1640620760000|2021-12-27 15:59:20|||||||||10
1640620770000|2021-12-27 15:59:30|44398.8|44378.8|44397.1|44377.1|44398.8|44378.8|44397.1|44377.1|10
1640620780000|2021-12-27 15:59:40|44394.6|44374.6|44389.6|44369.6|44397.1|44377.1|44389.6|44369.6|6
1640620790000|2021-12-27 15:59:50|44387.9|44367.9|44381.3|44361.3|44387.9|44367.9|44372.1|44352.1|7
1640620800000|2021-12-27 16:00:00|44382.1|44362.1|44418.8|44398.8|44427.2|44407.2|44382.1|44362.1|50
1640620810000|2021-12-27 16:00:10|44417.1|44397.1|44409.6|44389.6|44419.6|44399.6|44409.6|44389.6|9
1640620820000|2021-12-27 16:00:20|44407.1|44387.1|44411.3|44391.3|44411.3|44391.3|44406.3|44386.3|27
1640620830000|2021-12-27 16:00:30|44413.8|44393.8|44416.3|44396.3|44416.3|44396.3|44413.8|44393.8|6
1640620840000|2021-12-27 16:00:40|44418|44398|44416.3|44396.3|44421.3|44401.3|44416.3|44396.3|10
1640620850000|2021-12-27 16:00:50|44422.2|44402.2|44423.8|44403.8|44425.5|44405.5|44422.2|44402.2|10
1640620860000|2021-12-27 16:01:00|44428.8|44408.8|44423.8|44403.8|44429.6|44409.6|44423.8|44403.8|25
1640620870000|2021-12-27 16:01:10|44425.5|44405.5|44421.3|44401.3|44426.3|44406.3|44421.3|44401.3|6
1640620880000|2021-12-27 16:01:20|44414.6|44394.6|44409.6|44389.6|44414.6|44394.6|44409.6|44389.6|8
1640620890000|2021-12-27 16:01:30|44412.1|44392.1|44408.8|44388.8|44412.1|44392.1|44408.8|44388.8|7
1640620900000|2021-12-27 16:01:40|44409.6|44389.6|44413|44393|44413|44393|44409.6|44389.6|9
1640620910000|2021-12-27 16:01:50|44414.7|44394.7|44417.1|44397.1|44417.9|44397.9|44414.6|44394.6|10
1640620920000|2021-12-27 16:02:00|44414.6|44394.6|44415.4|44395.4|44417.1|44397.1|44414.6|44394.6|5
1640620930000|2021-12-27 16:02:10|44414.6|44394.6|44410.4|44390.4|44417.1|44397.1|44410.4|44390.4|8
1640620940000|2021-12-27 16:02:20|44409.6|44389.6|44424.6|44404.6|44424.6|44404.6|44409.6|44389.6|9
1640620950000|2021-12-27 16:02:30|44426.2|44406.2|44441.3|44421.3|44441.3|44421.3|44426.2|44406.2|23
1640620960000|2021-12-27 16:02:40|44439.6|44419.6|44436.3|44416.3|44442.1|44422.1|44436.3|44416.3|19
1640620970000|2021-12-27 16:02:50|44434.6|44414.6|44434.6|44414.6|44434.6|44414.6|44434.6|44414.6|2
1640620980000|2021-12-27 16:03:00|44432.9|44412.9|44422.1|44402.1|44432.9|44412.9|44422.1|44402.1|13
1640620990000|2021-12-27 16:03:10|44421.3|44401.3|44419.6|44399.6|44421.3|44401.3|44419.6|44399.6|5
1640621000000|2021-12-27 16:03:20|44417.9|44397.9|44415.4|44395.4|44417.9|44397.9|44412.9|44392.9|11
1640621010000|2021-12-27 16:03:30|||||||||4
1640621020000|2021-12-27 16:03:40|44412.9|44392.9|44412.9|44392.9|44412.9|44392.9|44412.9|44392.9|4
1640621030000|2021-12-27 16:03:50|44412.1|44392.1|44402.1|44382.1|44412.1|44392.1|44402.1|44382.1|12
1640621040000|2021-12-27 16:04:00|44397.1|44377.1|44384.6|44364.6|44397.1|44377.1|44382.9|44362.9|25
1640621050000|2021-12-27 16:04:10|44380.4|44360.4|44384.6|44364.6|44386.3|44366.3|44379.6|44359.6|12
1640621060000|2021-12-27 16:04:20|44386.3|44366.3|44384.6|44364.6|44387.1|44367.1|44382.9|44362.9|7
1640621070000|2021-12-27 16:04:30|44387.1|44367.1|44389.6|44369.6|44389.6|44369.6|44387.1|44367.1|9
1640621080000|2021-12-27 16:04:40|44392.1|44372.1|44397.1|44377.1|44397.1|44377.1|44392.1|44372.1|2
1640621090000|2021-12-27 16:04:50|44403.8|44383.8|44402.1|44382.1|44403.8|44383.8|44402.1|44382.1|12
1640621100000|2021-12-27 16:05:00|44400.4|44380.4|44394.6|44374.6|44400.4|44380.4|44389.6|44369.6|12
1640621110000|2021-12-27 16:05:10|44396.3|44376.3|44397.1|44377.1|44397.1|44377.1|44396.3|44376.3|2
1640621120000|2021-12-27 16:05:20|44395.4|44375.4|44397.1|44377.1|44397.1|44377.1|44395.4|44375.4|4
1640621130000|2021-12-27 16:05:30|44399.6|44379.6|44397.1|44377.1|44399.6|44379.6|44397.1|44377.1|4
1640621140000|2021-12-27 16:05:40|44395.4|44375.4|44395.4|44375.4|44395.4|44375.4|44395.4|44375.4|2
1640621150000|2021-12-27 16:05:50|44392.9|44372.9|44392.9|44372.9|44392.9|44372.9|44392.9|44372.9|4
1640621160000|2021-12-27 16:06:00|44389.5|44369.5|44388.7|44368.7|44389.5|44369.5|44387|44367|8
1640621170000|2021-12-27 16:06:10|44386.2|44366.2|44386.2|44366.2|44386.2|44366.2|44386.2|44366.2|0
1640621180000|2021-12-27 16:06:20|44387|44367|44388.7|44368.7|44388.7|44368.7|44387|44367|1
1640621200000|2021-12-27 16:06:40|||||||||2
1640621210000|2021-12-27 16:06:50|44391.2|44371.2|44387|44367|44391.2|44371.2|44387|44367|13
1640621220000|2021-12-27 16:07:00|44382.9|44362.9|44383.7|44363.7|44383.7|44363.7|44381.2|44361.2|9
1640621240000|2021-12-27 16:07:20|44386.2|44366.2|44388.7|44368.7|44388.7|44368.7|44386.2|44366.2|4
1640621250000|2021-12-27 16:07:30|44393.7|44373.7|44392.8|44372.8|44393.7|44373.7|44392|44372|14
1640621260000|2021-12-27 16:07:40|44394.5|44374.5|44396.2|44376.2|44396.2|44376.2|44393.7|44373.7|1
1640621270000|2021-12-27 16:07:50|44393.7|44373.7|44393.7|44373.7|44393.7|44373.7|44393.7|44373.7|2
1640621280000|2021-12-27 16:08:00|44392|44372|44391.2|44371.2|44393.7|44373.7|44388.7|44368.7|6
1640621290000|2021-12-27 16:08:10|44392.9|44372.9|44393.7|44373.7|44397.9|44377.9|44392.9|44372.9|5
1640621300000|2021-12-27 16:08:20|44392.9|44372.9|44393.7|44373.7|44393.7|44373.7|44391.2|44371.2|9
1640621310000|2021-12-27 16:08:30|44391.2|44371.2|44393.7|44373.7|44393.7|44373.7|44391.2|44371.2|2
1640621320000|2021-12-27 16:08:40|44395.4|44375.4|44393.7|44373.7|44396.2|44376.2|44393.7|44373.7|2
1640621330000|2021-12-27 16:08:50|44392|44372|44393.7|44373.7|44393.7|44373.7|44392|44372|10
1640621340000|2021-12-27 16:09:00|44392|44372|44391.2|44371.2|44392|44372|44391.2|44371.2|2
1640621350000|2021-12-27 16:09:10|44388.7|44368.7|44388.7|44368.7|44388.7|44368.7|44388.7|44368.7|14
1640621360000|2021-12-27 16:09:20|44391.2|44371.2|44391.2|44371.2|44391.2|44371.2|44391.2|44371.2|6
1640621370000|2021-12-27 16:09:30|44389.5|44369.5|44388.7|44368.7|44389.5|44369.5|44388.7|44368.7|26
1640621380000|2021-12-27 16:09:40|44387|44367|44391.2|44371.2|44391.2|44371.2|44387|44367|9
1640621390000|2021-12-27 16:09:50|44389.5|44369.5|44387.8|44367.8|44389.5|44369.5|44387.8|44367.8|9
1640621400000|2021-12-27 16:10:00|44387|44367|44392|44372|44392|44372|44387|44367|2
1640621410000|2021-12-27 16:10:10|44394.5|44374.5|44394.5|44374.5|44394.5|44374.5|44394.5|44374.5|6
1640621420000|2021-12-27 16:10:20|44397|44377|44402.9|44382.9|44402.9|44382.9|44397|44377|9
1640621440000|2021-12-27 16:10:40|44404.6|44384.6|44407.1|44387.1|44407.1|44387.1|44404.6|44384.6|0
1640621460000|2021-12-27 16:11:00|||||||||2
1640621470000|2021-12-27 16:11:10|44407.9|44387.9|44407.9|44387.9|44407.9|44387.9|44407.9|44387.9|4
1640621490000|2021-12-27 16:11:30|44406.2|44386.2|44406.2|44386.2|44406.2|44386.2|44406.2|44386.2|7
1640621500000|2021-12-27 16:11:40|44402|44382|44397.8|44377.8|44402|44382|44397.8|44377.8|14
1640621510000|2021-12-27 16:11:50|44398.6|44378.6|44400.3|44380.3|44400.3|44380.3|44398.6|44378.6|6
1640621520000|2021-12-27 16:12:00|44402|44382|44402.8|44382.8|44404.5|44384.5|44402|44382|3
1640621530000|2021-12-27 16:12:10|44404.5|44384.5|44404.5|44384.5|44404.5|44384.5|44404.5|44384.5|0
1640621540000|2021-12-27 16:12:20|44407.8|44387.8|44412|44392|44412|44392|44407.8|44387.8|3
1640621550000|2021-12-27 16:12:30|||||||||1
1640621560000|2021-12-27 16:12:40|44412.8|44392.8|44412.8|44392.8|44412.8|44392.8|44412.8|44392.8|19
1640621570000|2021-12-27 16:12:50|44411.1|44391.1|44412.8|44392.8|44415.3|44395.3|44411.1|44391.1|3
1640621580000|2021-12-27 16:13:00|44415.3|44395.3|44412.8|44392.8|44415.3|44395.3|44412.8|44392.8|4
1640621600000|2021-12-27 16:13:20|44411.1|44391.1|44415.3|44395.3|44415.3|44395.3|44410.3|44390.3|3
1640621610000|2021-12-27 16:13:30|44412.8|44392.8|44412.8|44392.8|44412.8|44392.8|44412.8|44392.8|20
1640621620000|2021-12-27 16:13:40|44411.1|44391.1|44410.3|44390.3|44411.1|44391.1|44410.3|44390.3|1
1640621630000|2021-12-27 16:13:50|44407.8|44387.8|44407.8|44387.8|44410.3|44390.3|44407.8|44387.8|14
1640621640000|2021-12-27 16:14:00|44408.6|44388.6|44407.8|44387.8|44410.3|44390.3|44407.8|44387.8|1
1640621650000|2021-12-27 16:14:10|44406.1|44386.1|44410.3|44390.3|44410.3|44390.3|44406.1|44386.1|5
1640621670000|2021-12-27 16:14:30|44407.8|44387.8|44410.3|44390.3|44410.3|44390.3|44407.8|44387.8|5
1640621690000|2021-12-27 16:14:50|||||||||7
1640621700000|2021-12-27 16:15:00|44412.8|44392.8|44410.3|44390.3|44413.6|44393.6|44408.6|44388.6|9
1640621710000|2021-12-27 16:15:10|44412.8|44392.8|44412.8|44392.8|44412.8|44392.8|44412.8|44392.8|1
1640621720000|2021-12-27 16:15:20|||||||||6
1640621730000|2021-12-27 16:15:30|44412|44392|44415.3|44395.3|44415.3|44395.3|44412|44392|29
1640621740000|2021-12-27 16:15:40|44437.1|44417.1|44443.7|44423.7|44443.7|44423.7|44437.1|44417.1|31
1640621750000|2021-12-27 16:15:50|44444.5|44424.5|44447.8|44427.8|44447.8|44427.8|44444.5|44424.5|39
1640621760000|2021-12-27 16:16:00|44450.3|44430.3|44453.7|44433.7|44453.7|44433.7|44446.1|44426.1|16
1640621770000|2021-12-27 16:16:10|44452|44432|44442.8|44422.8|44453.7|44433.7|44442.8|44422.8|30
1640621780000|2021-12-27 16:16:20|44445.3|44425.3|44440.3|44420.3|44445.3|44425.3|44440.3|44420.3|13
1640621790000|2021-12-27 16:16:30|44432.8|44412.8|44428.6|44408.6|44432.8|44412.8|44426.1|44406.1|5
1640621800000|2021-12-27 16:16:40|44430.3|44410.3|44428.6|44408.6|44430.3|44410.3|44428.6|44408.6|0
1640621810000|2021-12-27 16:16:50|44430.3|44410.3|44402.8|44382.8|44430.3|44410.3|44402.8|44382.8|5
1640621820000|2021-12-27 16:17:00|44400.3|44380.3|44392.8|44372.8|44400.3|44380.3|44388.6|44368.6|9
1640621830000|2021-12-27 16:17:10|44397|44377|44390.3|44370.3|44401.2|44381.2|44390.3|44370.3|25
1640621840000|2021-12-27 16:17:20|44392.8|44372.8|44400.3|44380.3|44400.3|44380.3|44392.8|44372.8|9
1640621850000|2021-12-27 16:17:30|44402|44382|44402|44382|44402|44382|44402|44382|3
1640621860000|2021-12-27 16:17:40|44402.8|44382.8|44407.8|44387.8|44407.8|44387.8|44402.8|44382.8|3
1640621870000|2021-12-27 16:17:50|44409.5|44389.5|44415.3|44395.3|44415.3|44395.3|44409.5|44389.5|2
1640621880000|2021-12-27 16:18:00|44421.1|44401.1|44420.3|44400.3|44423.6|44403.6|44420.3|44400.3|9
1640621890000|2021-12-27 16:18:10|44422.8|44402.8|44420.3|44400.3|44422.8|44402.8|44420.3|44400.3|1
1640621900000|2021-12-27 16:18:20|44421.1|44401.1|44425.3|44405.3|44425.3|44405.3|44421.1|44401.1|8
1640621910000|2021-12-27 16:18:30|||||||||3
1640621920000|2021-12-27 16:18:40|44426.1|44406.1|44425.3|44405.3|44426.1|44406.1|44425.3|44405.3|1
1640621930000|2021-12-27 16:18:50|44427.8|44407.8|44429.5|44409.5|44429.5|44409.5|44426.1|44406.1|2
1640621940000|2021-12-27 16:19:00|44432|44412|44430.3|44410.3|44432.8|44412.8|44427.8|44407.8|9
1640621950000|2021-12-27 16:19:10|44428.6|44408.6|44427.8|44407.8|44430.3|44410.3|44427.8|44407.8|2
1640621960000|2021-12-27 16:19:20|44421.9|44401.9|44421.1|44401.1|44421.9|44401.9|44421.1|44401.1|7
1640621980000|2021-12-27 16:19:40|44418.6|44398.6|44415.3|44395.3|44421.1|44401.1|44415.3|44395.3|6
1640621990000|2021-12-27 16:19:50|44408.6|44388.6|44402.8|44382.8|44408.6|44388.6|44402.8|44382.8|4
1640622000000|2021-12-27 16:20:00|||||||||7
1640622010000|2021-12-27 16:20:10|44401.1|44381.1|44398.6|44378.6|44401.1|44381.1|44398.6|44378.6|4
1640622030000|2021-12-27 16:20:30|44396.1|44376.1|44396.1|44376.1|44400.3|44380.3|44396.1|44376.1|2
1640622050000|2021-12-27 16:20:50|44396.9|44376.9|44398.6|44378.6|44400.3|44380.3|44396.1|44376.1|4
1640622060000|2021-12-27 16:21:00|44400.3|44380.3|44395.3|44375.3|44400.3|44380.3|44395.3|44375.3|11
1640622070000|2021-12-27 16:21:10|44397|44377|44402.8|44382.8|44402.8|44382.8|44397|44377|6
1640622090000|2021-12-27 16:21:30|||||||||1
1640622100000|2021-12-27 16:21:40|44405.3|44385.3|44405.3|44385.3|44405.3|44385.3|44400.3|44380.3|8
1640622110000|2021-12-27 16:21:50|||||||||2
1640622120000|2021-12-27 16:22:00|44407|44387|44407.8|44387.8|44407.8|44387.8|44407|44387|0
1640622130000|2021-12-27 16:22:10|44411.2|44391.2|44418.6|44398.6|44418.6|44398.6|44411.2|44391.2|6
1640622140000|2021-12-27 16:22:20|44421.1|44401.1|44430.3|44410.3|44430.3|44410.3|44421.1|44401.1|9
1640622150000|2021-12-27 16:22:30|||||||||5
1640622160000|2021-12-27 16:22:40|44432.8|44412.8|44434.4|44414.4|44434.4|44414.4|44432.8|44412.8|10
1640622180000|2021-12-27 16:23:00|44432.6|44412.6|44432.6|44412.6|44432.6|44412.6|44432.6|44412.6|8
1640622190000|2021-12-27 16:23:10|||||||||2
1640622200000|2021-12-27 16:23:20|44433.4|44413.4|44445.1|44425.1|44446.9|44426.9|44433.4|44413.4|23
1640622210000|2021-12-27 16:23:30|||||||||1
1640622220000|2021-12-27 16:23:40|44443.4|44423.4|44443.4|44423.4|44443.4|44423.4|44443.4|44423.4|4
1640622230000|2021-12-27 16:23:50|44445.1|44425.1|44445.1|44425.1|44445.1|44425.1|44445.1|44425.1|1
1640622240000|2021-12-27 16:24:00|44443.4|44423.4|44437.6|44417.6|44443.4|44423.4|44435.1|44415.1|11
1640622250000|2021-12-27 16:24:10|44435.9|44415.9|44437.6|44417.6|44437.6|44417.6|44435.9|44415.9|2
1640622260000|2021-12-27 16:24:20|||||||||1
1640622280000|2021-12-27 16:24:40|44436.9|44416.9|44436.9|44416.9|44437.6|44417.6|44436.9|44416.9|3
1640622290000|2021-12-27 16:24:50|44437.6|44417.6|44436.9|44416.9|44437.6|44417.6|44436.9|44416.9|2
1640622300000|2021-12-27 16:25:00|44439.4|44419.4|44436.9|44416.9|44439.4|44419.4|44436.9|44416.9|4
1640622310000|2021-12-27 16:25:10|||||||||2
1640622320000|2021-12-27 16:25:20|||||||||1
1640622330000|2021-12-27 16:25:30|44436.8|44416.8|44435.1|44415.1|44439.3|44419.3|44435.1|44415.1|4
1640622340000|2021-12-27 16:25:40|44436.8|44416.8|44436.8|44416.8|44436.8|44416.8|44436.8|44416.8|3
1640622350000|2021-12-27 16:25:50|||||||||3
1640622360000|2021-12-27 16:26:00|44434.3|44414.3|44431.8|44411.8|44434.3|44414.3|44431.8|44411.8|5
1640622370000|2021-12-27 16:26:10|||||||||2
1640622380000|2021-12-27 16:26:20|||||||||4
1640622390000|2021-12-27 16:26:30|44436.1|44416.1|44436.8|44416.8|44436.8|44416.8|44436.1|44416.1|2
1640622400000|2021-12-27 16:26:40|44439.3|44419.3|44439.3|44419.3|44439.3|44419.3|44439.3|44419.3|6
1640622410000|2021-12-27 16:26:50|44437.6|44417.6|44441.1|44421.1|44441.1|44421.1|44436.8|44416.8|2
1640622420000|2021-12-27 16:27:00|44439.3|44419.3|44439.3|44419.3|44439.3|44419.3|44439.3|44419.3|6
1640622430000|2021-12-27 16:27:10|44437.6|44417.6|44436.8|44416.8|44439.3|44419.3|44436.8|44416.8|6
1640622440000|2021-12-27 16:27:20|44438.6|44418.6|44439.3|44419.3|44441.1|44421.1|44438.6|44418.6|4
1640622450000|2021-12-27 16:27:30|44441.1|44421.1|44439.3|44419.3|44441.1|44421.1|44439.3|44419.3|2
1640622460000|2021-12-27 16:27:40|44436.8|44416.8|44436.8|44416.8|44436.8|44416.8|44436.8|44416.8|3
1640622470000|2021-12-27 16:27:50|44441.1|44421.1|44439.3|44419.3|44441.1|44421.1|44439.3|44419.3|7
1640622480000|2021-12-27 16:28:00|44441.1|44421.1|44436.8|44416.8|44441.1|44421.1|44436.8|44416.8|6
1640622490000|2021-12-27 16:28:10|||||||||15
1640622500000|2021-12-27 16:28:20|44435.1|44415.1|44432.6|44412.6|44435.1|44415.1|44432.6|44412.6|31
1640622510000|2021-12-27 16:28:30|44430.9|44410.9|44430.1|44410.1|44430.9|44410.9|44430.1|44410.1|1
1640622520000|2021-12-27 16:28:40|44428.4|44408.4|44427.6|44407.6|44428.4|44408.4|44427.6|44407.6|2
1640622530000|2021-12-27 16:28:50|44430.1|44410.1|44418.4|44398.4|44431.8|44411.8|44417.6|44397.6|21
1640622540000|2021-12-27 16:29:00|44420.1|44400.1|44420.9|44400.9|44420.9|44400.9|44418.4|44398.4|3
1640622550000|2021-12-27 16:29:10|44420.1|44400.1|44420.1|44400.1|44420.1|44400.1|44420.1|44400.1|2
1640622560000|2021-12-27 16:29:20|44418.4|44398.4|44421.8|44401.8|44421.8|44401.8|44417.6|44397.6|0
1640622570000|2021-12-27 16:29:30|44419.3|44399.3|44419.3|44399.3|44419.3|44399.3|44419.3|44399.3|4
1640622580000|2021-12-27 16:29:40|44418.5|44398.5|44418.5|44398.5|44418.5|44398.5|44418.5|44398.5|3
1640622590000|2021-12-27 16:29:50|44416.8|44396.8|44416.8|44396.8|44416.8|44396.8|44416.8|44396.8|8
1640622600000|2021-12-27 16:30:00|44415.1|44395.1|44424.3|44404.3|44424.3|44404.3|44415.1|44395.1|7
1640622610000|2021-12-27 16:30:10|44425.1|44405.1|44429.3|44409.3|44429.3|44409.3|44425.1|44405.1|9
1640622620000|2021-12-27 16:30:20|44427.6|44407.6|44415.9|44395.9|44427.6|44407.6|44415.9|44395.9|32
1640622630000|2021-12-27 16:30:30|44417.6|44397.6|44418.4|44398.4|44418.4|44398.4|44417.6|44397.6|3
1640622640000|2021-12-27 16:30:40|||||||||3
1640622650000|2021-12-27 16:30:50|||||||||1
1640622670000|2021-12-27 16:31:10|44417.6|44397.6|44416.7|44396.7|44418.4|44398.4|44415.9|44395.9|10
1640622680000|2021-12-27 16:31:20|44414.2|44394.2|44416.7|44396.7|44416.7|44396.7|44414.2|44394.2|1
1640622690000|2021-12-27 16:31:30|||||||||1
1640622700000|2021-12-27 16:31:40|44410.9|44390.9|44412.6|44392.6|44412.6|44392.6|44409.2|44389.2|6
1640622720000|2021-12-27 16:32:00|44415.1|44395.1|44415.1|44395.1|44415.1|44395.1|44412.6|44392.6|4
1640622730000|2021-12-27 16:32:10|44412.6|44392.6|44415.1|44395.1|44415.1|44395.1|44412.6|44392.6|7
1640622740000|2021-12-27 16:32:20|44412.6|44392.6|44415.1|44395.1|44415.1|44395.1|44412.6|44392.6|3
1640622750000|2021-12-27 16:32:30|44412.6|44392.6|44400.9|44380.9|44412.6|44392.6|44398.4|44378.4|14
1640622760000|2021-12-27 16:32:40|||||||||1
1640622770000|2021-12-27 16:32:50|44402.6|44382.6|44410.9|44390.9|44410.9|44390.9|44402.6|44382.6|9
1640622780000|2021-12-27 16:33:00|44412.6|44392.6|44410.9|44390.9|44412.6|44392.6|44410.9|44390.9|10
1640622790000|2021-12-27 16:33:10|44408.4|44388.4|44399.2|44379.2|44408.4|44388.4|44399.2|44379.2|13
1640622800000|2021-12-27 16:33:20|44396.7|44376.7|44395|44375|44399.2|44379.2|44395|44375|9
1640622810000|2021-12-27 16:33:30|||||||||2
1640622820000|2021-12-27 16:33:40|44395.9|44375.9|44395.9|44375.9|44395.9|44375.9|44395.9|44375.9|3
1640622830000|2021-12-27 16:33:50|44393.4|44373.4|44393.4|44373.4|44393.4|44373.4|44393.4|44373.4|5
1640622840000|2021-12-27 16:34:00|44395.1|44375.1|44417.6|44397.6|44417.6|44397.6|44395.1|44375.1|9
1640622850000|2021-12-27 16:34:10|44419.3|44399.3|44428.4|44408.4|44428.4|44408.4|44419.3|44399.3|7
1640622870000|2021-12-27 16:34:30|44429.2|44409.2|44430.9|44410.9|44430.9|44410.9|44428.4|44408.4|32
1640622880000|2021-12-27 16:34:40|44432.6|44412.6|44430.9|44410.9|44432.6|44412.6|44430.9|44410.9|6
1640622890000|2021-12-27 16:34:50|||||||||2
1640622900000|2021-12-27 16:35:00|44432.6|44412.6|44430.9|44410.9|44432.6|44412.6|44430.9|44410.9|4
1640622910000|2021-12-27 16:35:10|44429.2|44409.2|44428.4|44408.4|44430.9|44410.9|44428.4|44408.4|2
1640622930000|2021-12-27 16:35:30|44421.7|44401.7|44425.9|44405.9|44425.9|44405.9|44421.7|44401.7|1
1640622940000|2021-12-27 16:35:40|44430.9|44410.9|44430.9|44410.9|44430.9|44410.9|44430.9|44410.9|2
1640622950000|2021-12-27 16:35:50|44433.4|44413.4|44438.4|44418.4|44438.4|44418.4|44433.4|44413.4|5
1640622960000|2021-12-27 16:36:00|44440.1|44420.1|44450.9|44430.9|44450.9|44430.9|44440.1|44420.1|13
1640622970000|2021-12-27 16:36:10|||||||||4
1640622980000|2021-12-27 16:36:20|44452.6|44432.6|44453.4|44433.4|44453.4|44433.4|44452.6|44432.6|7
1640622990000|2021-12-27 16:36:30|||||||||6
1640623000000|2021-12-27 16:36:40|44448.4|44428.4|44448.4|44428.4|44448.4|44428.4|44448.4|44428.4|3
1640623010000|2021-12-27 16:36:50|44446.7|44426.7|44446.7|44426.7|44446.7|44426.7|44446.7|44426.7|12
1640623020000|2021-12-27 16:37:00|44448.4|44428.4|44448.4|44428.4|44448.4|44428.4|44448.4|44428.4|14
1640623050000|2021-12-27 16:37:30|||||||||7
1640623060000|2021-12-27 16:37:40|44446.7|44426.7|44446.7|44426.7|44446.7|44426.7|44446.7|44426.7|4
1640623080000|2021-12-27 16:38:00|44445|44425|44444.2|44424.2|44445|44425|44444.2|44424.2|1
1640623090000|2021-12-27 16:38:10|44445.9|44425.9|44445.9|44425.9|44445.9|44425.9|44445.9|44425.9|3
1640623100000|2021-12-27 16:38:20|44444.2|44424.2|44445.1|44425.1|44445.9|44425.9|44444.2|44424.2|19
1640623110000|2021-12-27 16:38:30|44443.4|44423.4|44445.1|44425.1|44445.1|44425.1|44442.6|44422.6|1
1640623120000|2021-12-27 16:38:40|44446.8|44426.8|44446.8|44426.8|44446.8|44426.8|44446.8|44426.8|1
1640623130000|2021-12-27 16:38:50|||||||||2
1640623140000|2021-12-27 16:39:00|44445.1|44425.1|44445.1|44425.1|44445.1|44425.1|44445.1|44425.1|5
1640623150000|2021-12-27 16:39:10|44446.8|44426.8|44446.8|44426.8|44446.8|44426.8|44446.8|44426.8|1
1640623160000|2021-12-27 16:39:20|||||||||2
1640623180000|2021-12-27 16:39:40|||||||||29
1640623190000|2021-12-27 16:39:50|||||||||3
1640623200000|2021-12-27 16:40:00|44445.1|44425.1|44446.8|44426.8|44446.8|44426.8|44445.1|44425.1|16
1640623220000|2021-12-27 16:40:20|44445.1|44425.1|44445.1|44425.1|44445.1|44425.1|44445.1|44425.1|4
1640623230000|2021-12-27 16:40:30|44446.8|44426.8|44446.8|44426.8|44446.8|44426.8|44445.1|44425.1|10
1640623240000|2021-12-27 16:40:40|44445.1|44425.1|44445.1|44425.1|44446.8|44426.8|44445.1|44425.1|5
1640623250000|2021-12-27 16:40:50|44442.6|44422.6|44444.3|44424.3|44444.3|44424.3|44441.8|44421.8|8
1640623270000|2021-12-27 16:41:10|||||||||2
1640623280000|2021-12-27 16:41:20|||||||||1
1640623290000|2021-12-27 16:41:30|||||||||1
1640623320000|2021-12-27 16:42:00|44445.1|44425.1|44442.6|44422.6|44445.1|44425.1|44442.6|44422.6|7
1640623330000|2021-12-27 16:42:10|44446.8|44426.8|44446.8|44426.8|44446.8|44426.8|44446.8|44426.8|3
1640623340000|2021-12-27 16:42:20|||||||||29
1640623350000|2021-12-27 16:42:30|||||||||4
1640623360000|2021-12-27 16:42:40|||||||||27
1640623370000|2021-12-27 16:42:50|44442.6|44422.6|44442.6|44422.6|44442.6|44422.6|44442.6|44422.6|35
1640623380000|2021-12-27 16:43:00|44440.9|44420.9|44438.4|44418.4|44442.6|44422.6|44438.4|44418.4|13
1640623390000|2021-12-27 16:43:10|44440.1|44420.1|44438.4|44418.4|44440.9|44420.9|44438.4|44418.4|6
1640623400000|2021-12-27 16:43:20|44440.1|44420.1|44440.1|44420.1|44440.9|44420.9|44437.6|44417.6|9
1640623410000|2021-12-27 16:43:30|44437.6|44417.6|44437.6|44417.6|44437.6|44417.6|44437.6|44417.6|5
1640623420000|2021-12-27 16:43:40|||||||||1
1640623430000|2021-12-27 16:43:50|44436.8|44416.8|44436.8|44416.8|44436.8|44416.8|44436.8|44416.8|6
1640623440000|2021-12-27 16:44:00|||||||||3
1640623450000|2021-12-27 16:44:10|44435.1|44415.1|44435.1|44415.1|44435.1|44415.1|44435.1|44415.1|3
1640623460000|2021-12-27 16:44:20|||||||||7
1640623470000|2021-12-27 16:44:30|||||||||1
1640623500000|2021-12-27 16:45:00|44433.4|44413.4|44421.8|44401.8|44433.4|44413.4|44417.6|44397.6|19
1640623510000|2021-12-27 16:45:10|44420.9|44400.9|44422.6|44402.6|44422.6|44402.6|44420.1|44400.1|0
1640623520000|2021-12-27 16:45:20|44424.3|44404.3|44425.9|44405.9|44425.9|44405.9|44424.3|44404.3|2
1640623540000|2021-12-27 16:45:40|44427.6|44407.6|44427.6|44407.6|44428.4|44408.4|44425.9|44405.9|1
1640623550000|2021-12-27 16:45:50|44425.9|44405.9|44430.1|44410.1|44430.1|44410.1|44425.9|44405.9|1
1640623560000|2021-12-27 16:46:00|44432.6|44412.6|44435.1|44415.1|44435.1|44415.1|44432.6|44412.6|5
1640623570000|2021-12-27 16:46:10|||||||||11
1640623580000|2021-12-27 16:46:20|44433.4|44413.4|44433.4|44413.4|44433.4|44413.4|44433.4|44413.4|12
1640623590000|2021-12-27 16:46:30|||||||||1
1640623600000|2021-12-27 16:46:40|44437.6|44417.6|44438.4|44418.4|44438.4|44418.4|44437.6|44417.6|6
1640623610000|2021-12-27 16:46:50|44440.1|44420.1|44460.9|44440.9|44460.9|44440.9|44440.1|44420.1|10
1640623620000|2021-12-27 16:47:00|44463.4|44443.4|44455.9|44435.9|44463.4|44443.4|44455.9|44435.9|18
1640623630000|2021-12-27 16:47:10|44457.6|44437.6|44460.9|44440.9|44460.9|44440.9|44455.9|44435.9|5
1640623640000|2021-12-27 16:47:20|44458.4|44438.4|44458.4|44438.4|44458.4|44438.4|44458.4|44438.4|3
1640623650000|2021-12-27 16:47:30|44456.7|44436.7|44448.4|44428.4|44456.7|44436.7|44448.4|44428.4|24
1640623660000|2021-12-27 16:47:40|44449.2|44429.2|44448.4|44428.4|44450.9|44430.9|44448.4|44428.4|4
1640623670000|2021-12-27 16:47:50|44449.2|44429.2|44453.4|44433.4|44453.4|44433.4|44449.2|44429.2|5
1640623680000|2021-12-27 16:48:00|44451.7|44431.7|44453.4|44433.4|44453.4|44433.4|44450|44430|8
1640623690000|2021-12-27 16:48:10|44456.7|44436.7|44455.9|44435.9|44456.7|44436.7|44455.9|44435.9|3
1640623700000|2021-12-27 16:48:20|44458.4|44438.4|44455.9|44435.9|44458.4|44438.4|44455.9|44435.9|6
1640623720000|2021-12-27 16:48:40|44457.6|44437.6|44458.4|44438.4|44458.4|44438.4|44457.6|44437.6|1
1640623730000|2021-12-27 16:48:50|44460.1|44440.1|44489.2|44469.2|44493.4|44473.4|44460.1|44440.1|21
1640623740000|2021-12-27 16:49:00|44490.9|44470.9|44495.9|44475.9|44495.9|44475.9|44490.9|44470.9|14
1640623750000|2021-12-27 16:49:10|44497.6|44477.6|44502.7|44482.7|44502.7|44482.7|44497.6|44477.6|8
1640623760000|2021-12-27 16:49:20|44507.7|44487.7|44506.8|44486.8|44511|44491|44506.8|44486.8|12
1640623770000|2021-12-27 16:49:30|||||||||2
1640623780000|2021-12-27 16:49:40|44504.3|44484.3|44504.3|44484.3|44504.3|44484.3|44504.3|44484.3|10
1640623790000|2021-12-27 16:49:50|44502.6|44482.6|44502.6|44482.6|44502.6|44482.6|44502.6|44482.6|9
1640623800000|2021-12-27 16:50:00|44506.8|44486.8|44515.2|44495.2|44515.2|44495.2|44506.8|44486.8|12
1640623810000|2021-12-27 16:50:10|44520.2|44500.2|44520.2|44500.2|44524.4|44504.4|44520.2|44500.2|9
1640623820000|2021-12-27 16:50:20|44523.6|44503.6|44531.8|44511.8|44531.8|44511.8|44523.6|44503.6|13
1640623830000|2021-12-27 16:50:30|||||||||8
1640623840000|2021-12-27 16:50:40|44536|44516|44543.5|44523.5|44546|44526|44536|44516|28
1640623850000|2021-12-27 16:50:50|44541.8|44521.8|44541.8|44521.8|44541.8|44521.8|44541.8|44521.8|2
1640623860000|2021-12-27 16:51:00|44539.3|44519.3|44539.3|44519.3|44539.3|44519.3|44539.3|44519.3|14
1640623870000|2021-12-27 16:51:10|44537.6|44517.6|44537.6|44517.6|44537.6|44517.6|44537.6|44517.6|13
1640623890000|2021-12-27 16:51:30|44536|44516|44529.3|44509.3|44536|44516|44529.3|44509.3|26
1640623900000|2021-12-27 16:51:40|44531.8|44511.8|44533.5|44513.5|44533.5|44513.5|44531.8|44511.8|4
1640623910000|2021-12-27 16:51:50|44535.2|44515.2|44535.2|44515.2|44535.2|44515.2|44535.2|44515.2|15
1640623920000|2021-12-27 16:52:00|44533.5|44513.5|44531.8|44511.8|44533.5|44513.5|44531.8|44511.8|10
1640623930000|2021-12-27 16:52:10|44533.5|44513.5|44531.8|44511.8|44535.2|44515.2|44531.8|44511.8|16
1640623940000|2021-12-27 16:52:20|44533.5|44513.5|44531.8|44511.8|44535.2|44515.2|44531.8|44511.8|8
1640623950000|2021-12-27 16:52:30|||||||||8
1640623960000|2021-12-27 16:52:40|44528.4|44508.4|44524.2|44504.2|44528.4|44508.4|44524.2|44504.2|19
1640623970000|2021-12-27 16:52:50|44522.5|44502.5|44522.5|44502.5|44524.2|44504.2|44522.5|44502.5|7
1640623980000|2021-12-27 16:53:00|44524.2|44504.2|44524.2|44504.2|44524.2|44504.2|44524.2|44504.2|1
1640623990000|2021-12-27 16:53:10|44520|44500|44520|44500|44520|44500|44520|44500|2
1640624000000|2021-12-27 16:53:20|44519.2|44499.2|44512.5|44492.5|44519.2|44499.2|44512.5|44492.5|15
1640624010000|2021-12-27 16:53:30|44515.9|44495.9|44515.9|44495.9|44515.9|44495.9|44515.9|44495.9|2
1640624020000|2021-12-27 16:53:40|||||||||1
1640624030000|2021-12-27 16:53:50|44517.6|44497.6|44523.4|44503.4|44523.4|44503.4|44517.6|44497.6|12
1640624040000|2021-12-27 16:54:00|||||||||4
1640624050000|2021-12-27 16:54:10|44527.6|44507.6|44527.6|44507.6|44527.6|44507.6|44527.6|44507.6|19
1640624070000|2021-12-27 16:54:30|||||||||7
1640624080000|2021-12-27 16:54:40|||||||||3
1640624100000|2021-12-27 16:55:00|44523.4|44503.4|44525.9|44505.9|44525.9|44505.9|44523.4|44503.4|17
1640624110000|2021-12-27 16:55:10|44527.6|44507.6|44528.4|44508.4|44528.4|44508.4|44527.6|44507.6|1
1640624120000|2021-12-27 16:55:20|||||||||5
1640624130000|2021-12-27 16:55:30|||||||||8
1640624140000|2021-12-27 16:55:40|||||||||5
1640624150000|2021-12-27 16:55:50|44526.7|44506.7|44524.2|44504.2|44526.7|44506.7|44524.2|44504.2|14
1640624160000|2021-12-27 16:56:00|||||||||1
1640624190000|2021-12-27 16:56:30|||||||||4
1640624200000|2021-12-27 16:56:40|44523.4|44503.4|44525.1|44505.1|44525.1|44505.1|44523.4|44503.4|4
1640624210000|2021-12-27 16:56:50|44523.4|44503.4|44523.4|44503.4|44525.9|44505.9|44523.4|44503.4|6
1640624220000|2021-12-27 16:57:00|44521.7|44501.7|44519.2|44499.2|44521.7|44501.7|44519.2|44499.2|4
1640624240000|2021-12-27 16:57:20|44520.9|44500.9|44518.4|44498.4|44520.9|44500.9|44518.4|44498.4|3
1640624260000|2021-12-27 16:57:40|44515.9|44495.9|44515.9|44495.9|44515.9|44495.9|44515.9|44495.9|2
1640624270000|2021-12-27 16:57:50|44518.4|44498.4|44518.4|44498.4|44518.4|44498.4|44515.9|44495.9|0
1640624280000|2021-12-27 16:58:00|44516.7|44496.7|44516.7|44496.7|44516.7|44496.7|44516.7|44496.7|6
1640624290000|2021-12-27 16:58:10|||||||||2
1640624300000|2021-12-27 16:58:20|||||||||2
1640624310000|2021-12-27 16:58:30|44514.2|44494.2|44513.4|44493.4|44514.2|44494.2|44513.4|44493.4|5
1640624320000|2021-12-27 16:58:40|44510|44490|44505.1|44485.1|44510|44490|44505.1|44485.1|15
1640624330000|2021-12-27 16:58:50|44508.4|44488.4|44510.1|44490.1|44510.1|44490.1|44508.4|44488.4|3
1640624340000|2021-12-27 16:59:00|44508.4|44488.4|44505.1|44485.1|44508.4|44488.4|44500.1|44480.1|12
1640624350000|2021-12-27 16:59:10|44500.9|44480.9|44500.9|44480.9|44500.9|44480.9|44498.4|44478.4|8
1640624360000|2021-12-27 16:59:20|44499.2|44479.2|44495.9|44475.9|44499.2|44479.2|44495.9|44475.9|9
1640624370000|2021-12-27 16:59:30|||||||||1
1640624380000|2021-12-27 16:59:40|44497.6|44477.6|44505.1|44485.1|44505.1|44485.1|44497.6|44477.6|9
1640624390000|2021-12-27 16:59:50|44506.8|44486.8|44521.7|44501.7|44524.2|44504.2|44505.1|44485.1|26
1640624400000|2021-12-27 17:00:00|44523.4|44503.4|44525.9|44505.9|44526.7|44506.7|44521.7|44501.7|27
1640624410000|2021-12-27 17:00:10|44528.4|44508.4|44525.9|44505.9|44528.4|44508.4|44525.1|44505.1|6
1640624420000|2021-12-27 17:00:20|44528.4|44508.4|44528.4|44508.4|44528.4|44508.4|44525.9|44505.9|8
1640624440000|2021-12-27 17:00:40|||||||||3
1640624450000|2021-12-27 17:00:50|44540.1|44520.1|44548.4|44528.4|44548.4|44528.4|44540.1|44520.1|17
1640624460000|2021-12-27 17:01:00|44549.2|44529.2|44548.4|44528.4|44550.9|44530.9|44546.7|44526.7|29
1640624470000|2021-12-27 17:01:10|44550.1|44530.1|44550.9|44530.9|44550.9|44530.9|44550.1|44530.1|4
1640624480000|2021-12-27 17:01:20|44552.6|44532.6|44552.6|44532.6|44552.6|44532.6|44552.6|44532.6|2
1640624490000|2021-12-27 17:01:30|44554.2|44534.2|44557.6|44537.6|44557.6|44537.6|44554.2|44534.2|2
1640624500000|2021-12-27 17:01:40|44562.6|44542.6|44562.6|44542.6|44562.6|44542.6|44562.6|44542.6|2
1640624510000|2021-12-27 17:01:50|44563.4|44543.4|44578.4|44558.4|44580.9|44560.9|44563.4|44543.4|20
1640624520000|2021-12-27 17:02:00|44574.2|44554.2|44574.2|44554.2|44574.2|44554.2|44569.2|44549.2|13
1640624530000|2021-12-27 17:02:10|44578.4|44558.4|44580.1|44560.1|44580.1|44560.1|44578.4|44558.4|2
1640624540000|2021-12-27 17:02:20|44582.6|44562.6|44610.2|44590.2|44610.2|44590.2|44582.6|44562.6|36
1640624550000|2021-12-27 17:02:30|44611.9|44591.9|44616|44596|44616|44596|44611.9|44591.9|12
1640624560000|2021-12-27 17:02:40|44616.8|44596.8|44631.8|44611.8|44631.8|44611.8|44616.8|44596.8|26
1640624570000|2021-12-27 17:02:50|44633.5|44613.5|44633.5|44613.5|44633.5|44613.5|44631.8|44611.8|6
1640624580000|2021-12-27 17:03:00|44631.8|44611.8|44612.6|44592.6|44631.8|44611.8|44611.7|44591.7|21
1640624590000|2021-12-27 17:03:10|44614.3|44594.3|44612.6|44592.6|44615.1|44595.1|44610.9|44590.9|5
1640624600000|2021-12-27 17:03:20|44615.1|44595.1|44616.8|44596.8|44616.8|44596.8|44615.1|44595.1|4
1640624620000|2021-12-27 17:03:40|44619.3|44599.3|44638.5|44618.5|44638.5|44618.5|44619.3|44599.3|12
1640624630000|2021-12-27 17:03:50|44640.2|44620.2|44651.9|44631.9|44651.9|44631.9|44640.2|44620.2|12
1640624640000|2021-12-27 17:04:00|44652.7|44632.7|44648.5|44628.5|44652.7|44632.7|44641.8|44621.8|15
1640624650000|2021-12-27 17:04:10|44650.1|44630.1|44656|44636|44656|44636|44650.1|44630.1|4
1640624660000|2021-12-27 17:04:20|44657.7|44637.7|44666|44646|44666|44646|44657.7|44637.7|16
1640624670000|2021-12-27 17:04:30|44666.8|44646.8|44677.7|44657.7|44677.7|44657.7|44666.8|44646.8|16
1640624680000|2021-12-27 17:04:40|44678.5|44658.5|44679.3|44659.3|44681|44661|44678.5|44658.5|12
1640624690000|2021-12-27 17:04:50|44681|44661|44683.5|44663.5|44683.5|44663.5|44681|44661|5
1640624700000|2021-12-27 17:05:00|44685.2|44665.2|44681|44661|44685.2|44665.2|44666.7|44646.7|43
1640624710000|2021-12-27 17:05:10|44678.5|44658.5|44671.7|44651.7|44678.5|44658.5|44671.7|44651.7|6
1640624720000|2021-12-27 17:05:20|44668.3|44648.3|44653.4|44633.4|44668.3|44648.3|44649.2|44629.2|21
1640624730000|2021-12-27 17:05:30|44650.9|44630.9|44650.9|44630.9|44653.4|44633.4|44649.2|44629.2|10
1640624740000|2021-12-27 17:05:40|44651.7|44631.7|44676.8|44656.8|44676.8|44656.8|44651.7|44631.7|24
1640624750000|2021-12-27 17:05:50|44679.3|44659.3|44690.2|44670.2|44691.9|44671.9|44679.3|44659.3|15
1640624760000|2021-12-27 17:06:00|44688.5|44668.5|44675.1|44655.1|44688.5|44668.5|44675.1|44655.1|14
1640624770000|2021-12-27 17:06:10|44676.8|44656.8|44684.3|44664.3|44684.3|44664.3|44676.8|44656.8|7
1640624780000|2021-12-27 17:06:20|44691.8|44671.8|44711.8|44691.8|44713.5|44693.5|44691.8|44671.8|27
1640624790000|2021-12-27 17:06:30|44709.3|44689.3|44714.3|44694.3|44714.3|44694.3|44709.3|44689.3|5
1640624800000|2021-12-27 17:06:40|44722.7|44702.7|44724.3|44704.3|44726.9|44706.9|44722.7|44702.7|16
1640624810000|2021-12-27 17:06:50|44726|44706|44726|44706|44726|44706|44726|44706|6
1640624820000|2021-12-27 17:07:00|44723.5|44703.5|44722.7|44702.7|44723.5|44703.5|44721|44701|10
1640624830000|2021-12-27 17:07:10|44718.5|44698.5|44718.5|44698.5|44718.5|44698.5|44716|44696|11
1640624840000|2021-12-27 17:07:20|44716.8|44696.8|44716|44696|44721|44701|44716|44696|5
1640624850000|2021-12-27 17:07:30|44722.7|44702.7|44723.5|44703.5|44723.5|44703.5|44721|44701|16
1640624860000|2021-12-27 17:07:40|44724.3|44704.3|44726|44706|44726|44706|44723.5|44703.5|5
1640624870000|2021-12-27 17:07:50|44728.5|44708.5|44721.8|44701.8|44731|44711|44720.2|44700.2|22
1640624890000|2021-12-27 17:08:10|44721|44701|44727.7|44707.7|44727.7|44707.7|44721|44701|9
1640624900000|2021-12-27 17:08:20|44728.5|44708.5|44735.1|44715.1|44735.1|44715.1|44728.5|44708.5|4
1640624910000|2021-12-27 17:08:30|44734.3|44714.3|44735.1|44715.1|44735.1|44715.1|44734.3|44714.3|2
1640624920000|2021-12-27 17:08:40|44746.1|44726.1|44752.7|44732.7|44752.7|44732.7|44746.1|44726.1|36
1640624930000|2021-12-27 17:08:50|44755.2|44735.2|44766.9|44746.9|44766.9|44746.9|44755.2|44735.2|34
1640624940000|2021-12-27 17:09:00|44775.2|44755.2|44770.2|44750.2|44775.2|44755.2|44770.2|44750.2|28
1640624950000|2021-12-27 17:09:10|44766.8|44746.8|44765.2|44745.2|44766.8|44746.8|44760.2|44740.2|21
1640624960000|2021-12-27 17:09:20|44763.5|44743.5|44769.4|44749.4|44769.4|44749.4|44760.2|44740.2|19
1640624970000|2021-12-27 17:09:30|44771.1|44751.1|44769.4|44749.4|44771.9|44751.9|44769.4|44749.4|6
1640624980000|2021-12-27 17:09:40|44770.2|44750.2|44772.7|44752.7|44772.7|44752.7|44770.2|44750.2|9
1640624990000|2021-12-27 17:09:50|44775.2|44755.2|44786|44766|44786|44766|44775.2|44755.2|10
1640625000000|2021-12-27 17:10:00|44790.2|44770.2|44787.7|44767.7|44792.7|44772.7|44782.7|44762.7|25
1640625010000|2021-12-27 17:10:10|44789.4|44769.4|44795.2|44775.2|44799.4|44779.4|44789.4|44769.4|20
1640625020000|2021-12-27 17:10:20|44791.9|44771.9|44779.3|44759.3|44791.9|44771.9|44776.8|44756.8|20
1640625030000|2021-12-27 17:10:30|44781|44761|44781.8|44761.8|44781.8|44761.8|44781|44761|4
1640625040000|2021-12-27 17:10:40|44776.8|44756.8|44776.8|44756.8|44783.5|44763.5|44776.8|44756.8|125
1640625050000|2021-12-27 17:10:50|44771.8|44751.8|44774.3|44754.3|44774.3|44754.3|44769.3|44749.3|14
1640625060000|2021-12-27 17:11:00|44771.8|44751.8|44773.5|44753.5|44773.5|44753.5|44769.3|44749.3|18
1640625070000|2021-12-27 17:11:10|44775.2|44755.2|44773.5|44753.5|44775.2|44755.2|44773.5|44753.5|11
1640625080000|2021-12-27 17:11:20|44775.2|44755.2|44792.8|44772.8|44792.8|44772.8|44773.5|44753.5|52
1640625090000|2021-12-27 17:11:30|44794.5|44774.5|44789.4|44769.4|44794.5|44774.5|44789.4|44769.4|11
1640625110000|2021-12-27 17:11:50|44786.9|44766.9|44781.9|44761.9|44786.9|44766.9|44781.9|44761.9|10
1640625120000|2021-12-27 17:12:00|||||||||1
1640625130000|2021-12-27 17:12:10|44769.4|44749.4|44795.3|44775.3|44795.3|44775.3|44769.4|44749.4|44
1640625140000|2021-12-27 17:12:20|44803.6|44783.6|44828.6|44808.6|44828.6|44808.6|44803.6|44783.6|28
1640625150000|2021-12-27 17:12:30|44826.9|44806.9|44821.1|44801.1|44826.9|44806.9|44821.1|44801.1|8
1640625160000|2021-12-27 17:12:40|44819.4|44799.4|44818.6|44798.6|44819.4|44799.4|44818.6|44798.6|7
1640625170000|2021-12-27 17:12:50|44811.1|44791.1|44816.1|44796.1|44816.1|44796.1|44811.1|44791.1|4
1640625180000|2021-12-27 17:13:00|44818.6|44798.6|44821.1|44801.1|44821.1|44801.1|44818.6|44798.6|4
1640625190000|2021-12-27 17:13:10|44818.6|44798.6|44816.1|44796.1|44818.6|44798.6|44816.1|44796.1|4
1640625200000|2021-12-27 17:13:20|44814.4|44794.4|44816.1|44796.1|44816.1|44796.1|44814.4|44794.4|5
1640625220000|2021-12-27 17:13:40|44818.6|44798.6|44818.6|44798.6|44818.6|44798.6|44818.6|44798.6|2
1640625230000|2021-12-27 17:13:50|44819.4|44799.4|44826.1|44806.1|44826.1|44806.1|44819.4|44799.4|5
1640625240000|2021-12-27 17:14:00|44828.6|44808.6|44861.1|44841.1|44870.3|44850.3|44826.1|44806.1|26
1640625250000|2021-12-27 17:14:10|44861.9|44841.9|44870.3|44850.3|44870.3|44850.3|44861.9|44841.9|13
1640625260000|2021-12-27 17:14:20|||||||||2
1640625270000|2021-12-27 17:14:30|44872|44852|44872.8|44852.8|44872.8|44852.8|44869.4|44849.4|20
1640625280000|2021-12-27 17:14:40|44871.1|44851.1|44871.1|44851.1|44871.1|44851.1|44871.1|44851.1|2
1640625290000|2021-12-27 17:14:50|||||||||1
1640625300000|2021-12-27 17:15:00|44872.8|44852.8|44869.4|44849.4|44872.8|44852.8|44864.4|44844.4|18
1640625310000|2021-12-27 17:15:10|44868.6|44848.6|44857.7|44837.7|44869.4|44849.4|44857.7|44837.7|13
1640625320000|2021-12-27 17:15:20|44856.9|44836.9|44857.7|44837.7|44857.7|44837.7|44855.2|44835.2|21
1640625330000|2021-12-27 17:15:30|44859.4|44839.4|44859.4|44839.4|44859.4|44839.4|44859.4|44839.4|4
1640625340000|2021-12-27 17:15:40|||||||||2
1640625350000|2021-12-27 17:15:50|44860.2|44840.2|44861.9|44841.9|44861.9|44841.9|44860.2|44840.2|5
1640625360000|2021-12-27 17:16:00|44858.5|44838.5|44861.9|44841.9|44861.9|44841.9|44857.7|44837.7|8
1640625370000|2021-12-27 17:16:10|44862.7|44842.7|44864.4|44844.4|44864.4|44844.4|44862.7|44842.7|2
1640625380000|2021-12-27 17:16:20|||||||||3
1640625390000|2021-12-27 17:16:30|44865.2|44845.2|44860.2|44840.2|44865.2|44845.2|44860.2|44840.2|6
1640625400000|2021-12-27 17:16:40|44862.7|44842.7|44860.2|44840.2|44862.7|44842.7|44860.2|44840.2|4
1640625410000|2021-12-27 17:16:50|44842.7|44822.7|44845.2|44825.2|44845.2|44825.2|44842.7|44822.7|12
1640625420000|2021-12-27 17:17:00|44847.7|44827.7|44860.2|44840.2|44860.2|44840.2|44847.7|44827.7|10
1640625430000|2021-12-27 17:17:10|||||||||5
1640625440000|2021-12-27 17:17:20|44857.7|44837.7|44847.7|44827.7|44857.7|44837.7|44847.7|44827.7|11
1640625450000|2021-12-27 17:17:30|44845.2|44825.2|44845.2|44825.2|44845.2|44825.2|44845.2|44825.2|3
1640625460000|2021-12-27 17:17:40|44842.7|44822.7|44842.7|44822.7|44843.5|44823.5|44842.7|44822.7|8
1640625470000|2021-12-27 17:17:50|44845.2|44825.2|44845.2|44825.2|44845.2|44825.2|44845.2|44825.2|2
1640625480000|2021-12-27 17:18:00|44848.5|44828.5|44848.5|44828.5|44850.2|44830.2|44848.5|44828.5|10
1640625490000|2021-12-27 17:18:10|||||||||3
1640625500000|2021-12-27 17:18:20|44850.2|44830.2|44847.7|44827.7|44850.2|44830.2|44846|44826|5
1640625510000|2021-12-27 17:18:30|44850.2|44830.2|44847.7|44827.7|44850.2|44830.2|44845.2|44825.2|7
1640625520000|2021-12-27 17:18:40|44846.9|44826.9|44847.7|44827.7|44847.7|44827.7|44846.9|44826.9|10
1640625530000|2021-12-27 17:18:50|44848.5|44828.5|44850.2|44830.2|44850.2|44830.2|44848.5|44828.5|5
1640625540000|2021-12-27 17:19:00|44851.9|44831.9|44852.7|44832.7|44852.7|44832.7|44851.9|44831.9|4
1640625550000|2021-12-27 17:19:10|||||||||1
1640625560000|2021-12-27 17:19:20|44855.2|44835.2|44855.2|44835.2|44855.2|44835.2|44855.2|44835.2|2
1640625570000|2021-12-27 17:19:30|||||||||4
1640625580000|2021-12-27 17:19:40|44857.7|44837.7|44861.9|44841.9|44861.9|44841.9|44857.7|44837.7|2
1640625590000|2021-12-27 17:19:50|44864.4|44844.4|44866.1|44846.1|44866.1|44846.1|44864.4|44844.4|3
1640625600000|2021-12-27 17:20:00|44867.8|44847.8|44868.6|44848.6|44868.6|44848.6|44867.8|44847.8|9
1640625620000|2021-12-27 17:20:20|||||||||2
1640625630000|2021-12-27 17:20:30|||||||||2
1640625640000|2021-12-27 17:20:40|44870.3|44850.3|44870.3|44850.3|44870.3|44850.3|44870.3|44850.3|10
1640625650000|2021-12-27 17:20:50|44869.5|44849.5|44864.4|44844.4|44869.5|44849.5|44864.4|44844.4|11
1640625660000|2021-12-27 17:21:00|44865.2|44845.2|44865.2|44845.2|44865.2|44845.2|44865.2|44845.2|11
1640625670000|2021-12-27 17:21:10|44866.9|44846.9|44866.9|44846.9|44866.9|44846.9|44866.9|44846.9|3
1640625680000|2021-12-27 17:21:20|44871.1|44851.1|44866.9|44846.9|44871.1|44851.1|44866.9|44846.9|8
1640625690000|2021-12-27 17:21:30|44869.4|44849.4|44866.9|44846.9|44869.4|44849.4|44866.9|44846.9|9
1640625700000|2021-12-27 17:21:40|44864.4|44844.4|44865.2|44845.2|44865.2|44845.2|44864.4|44844.4|10
1640625710000|2021-12-27 17:21:50|44866.9|44846.9|44871.1|44851.1|44871.1|44851.1|44866.9|44846.9|6
1640625720000|2021-12-27 17:22:00|44869.4|44849.4|44871.1|44851.1|44871.1|44851.1|44869.4|44849.4|3
1640625730000|2021-12-27 17:22:10|44869.4|44849.4|44871.1|44851.1|44871.1|44851.1|44869.4|44849.4|2
1640625740000|2021-12-27 17:22:20|44868.6|44848.6|44868.6|44848.6|44868.6|44848.6|44868.6|44848.6|7
1640625750000|2021-12-27 17:22:30|44866.9|44846.9|44865.2|44845.2|44868.6|44848.6|44865.2|44845.2|11
1640625760000|2021-12-27 17:22:40|44863.5|44843.5|44862.7|44842.7|44863.5|44843.5|44862.7|44842.7|2
1640625780000|2021-12-27 17:23:00|44864.4|44844.4|44868.6|44848.6|44868.6|44848.6|44864.4|44844.4|8
1640625790000|2021-12-27 17:23:10|||||||||2
1640625800000|2021-12-27 17:23:20|||||||||3
1640625810000|2021-12-27 17:23:30|44870.3|44850.3|44870.3|44850.3|44870.3|44850.3|44870.3|44850.3|3
1640625830000|2021-12-27 17:23:50|44868.6|44848.6|44871.1|44851.1|44871.1|44851.1|44866.9|44846.9|10
1640625840000|2021-12-27 17:24:00|44872.8|44852.8|44871.1|44851.1|44872.8|44852.8|44870.3|44850.3|37
1640625850000|2021-12-27 17:24:10|||||||||2
1640625860000|2021-12-27 17:24:20|44872.8|44852.8|44872.8|44852.8|44872.8|44852.8|44872.8|44852.8|6
1640625870000|2021-12-27 17:24:30|44871.1|44851.1|44872|44852|44872.8|44852.8|44871.1|44851.1|2
1640625880000|2021-12-27 17:24:40|44872.8|44852.8|44872|44852|44872.8|44852.8|44872|44852|1
1640625890000|2021-12-27 17:24:50|44872.8|44852.8|44872.8|44852.8|44872.8|44852.8|44872|44852|0
1640625900000|2021-12-27 17:25:00|44871.1|44851.1|44871.1|44851.1|44871.1|44851.1|44869.4|44849.4|21
1640625910000|2021-12-27 17:25:10|44869.4|44849.4|44861.9|44841.9|44871.1|44851.1|44861.9|44841.9|5
1640625920000|2021-12-27 17:25:20|44848.5|44828.5|44847.7|44827.7|44848.5|44828.5|44847.7|44827.7|9
1640625940000|2021-12-27 17:25:40|44845.2|44825.2|44845.2|44825.2|44845.2|44825.2|44845.2|44825.2|4
1640625950000|2021-12-27 17:25:50|44846.9|44826.9|44860.2|44840.2|44860.2|44840.2|44846.9|44826.9|13
1640625970000|2021-12-27 17:26:10|44862.7|44842.7|44862.7|44842.7|44865.2|44845.2|44860.2|44840.2|5
1640625980000|2021-12-27 17:26:20|44860.2|44840.2|44860.2|44840.2|44860.2|44840.2|44860.2|44840.2|1
1640625990000|2021-12-27 17:26:30|44862.7|44842.7|44862.7|44842.7|44862.7|44842.7|44862.7|44842.7|3
1640626000000|2021-12-27 17:26:40|44861.9|44841.9|44860.2|44840.2|44861.9|44841.9|44860.2|44840.2|6
1640626010000|2021-12-27 17:26:50|44857.7|44837.7|44854.4|44834.4|44857.7|44837.7|44854.4|44834.4|6
1640626020000|2021-12-27 17:27:00|44852.7|44832.7|44851.9|44831.9|44852.7|44832.7|44851.9|44831.9|2
1640626030000|2021-12-27 17:27:10|44850.2|44830.2|44850.2|44830.2|44850.2|44830.2|44850.2|44830.2|0
1640626040000|2021-12-27 17:27:20|||||||||3
1640626050000|2021-12-27 17:27:30|||||||||2
1640626060000|2021-12-27 17:27:40|44840.2|44820.2|44832.7|44812.7|44840.2|44820.2|44832.7|44812.7|9
1640626070000|2021-12-27 17:27:50|44834.4|44814.4|44830.2|44810.2|44835.2|44815.2|44830.2|44810.2|2
1640626080000|2021-12-27 17:28:00|44827.7|44807.7|44825.2|44805.2|44827.7|44807.7|44825.2|44805.2|11
1640626090000|2021-12-27 17:28:10|44827.7|44807.7|44821.8|44801.8|44827.7|44807.7|44821|44801|12
1640626100000|2021-12-27 17:28:20|44822.7|44802.7|44820.2|44800.2|44823.5|44803.5|44820.2|44800.2|12
1640626110000|2021-12-27 17:28:30|44815.2|44795.2|44800.2|44780.2|44815.2|44795.2|44800.2|44780.2|8
1640626120000|2021-12-27 17:28:40|44798.5|44778.5|44800.2|44780.2|44800.2|44780.2|44796|44776|4
1640626130000|2021-12-27 17:28:50|44802.7|44782.7|44802.7|44782.7|44802.7|44782.7|44802.7|44782.7|12
1640626140000|2021-12-27 17:29:00|||||||||1
1640626150000|2021-12-27 17:29:10|44801|44781|44800.2|44780.2|44802.7|44782.7|44800.2|44780.2|2
1640626160000|2021-12-27 17:29:20|||||||||3
1640626170000|2021-12-27 17:29:30|44801|44781|44802.7|44782.7|44802.7|44782.7|44801|44781|3
1640626180000|2021-12-27 17:29:40|44800.2|44780.2|44790.2|44770.2|44800.2|44780.2|44790.2|44770.2|30
1640626190000|2021-12-27 17:29:50|44782.7|44762.7|44781|44761|44782.7|44762.7|44781|44761|6
1640626200000|2021-12-27 17:30:00|44787.7|44767.7|44802.7|44782.7|44802.7|44782.7|44787.7|44767.7|11
1640626210000|2021-12-27 17:30:10|44810.2|44790.2|44807.7|44787.7|44811.9|44791.9|44806.9|44786.9|13
1640626220000|2021-12-27 17:30:20|44809.4|44789.4|44822.7|44802.7|44826.9|44806.9|44807.7|44787.7|29
1640626230000|2021-12-27 17:30:30|44820.2|44800.2|44810.2|44790.2|44822.7|44802.7|44810.2|44790.2|4
1640626240000|2021-12-27 17:30:40|44812.7|44792.7|44812.7|44792.7|44812.7|44792.7|44812.7|44792.7|1
1640626250000|2021-12-27 17:30:50|||||||||6
1640626260000|2021-12-27 17:31:00|44811|44791|44812.7|44792.7|44812.7|44792.7|44811|44791|6
1640626290000|2021-12-27 17:31:30|44813.5|44793.5|44812.7|44792.7|44816.9|44796.9|44812.7|44792.7|14
1640626310000|2021-12-27 17:31:50|44817.7|44797.7|44817.7|44797.7|44817.7|44797.7|44817.7|44797.7|4
1640626320000|2021-12-27 17:32:00|44820.2|44800.2|44833.5|44813.5|44835.2|44815.2|44820.2|44800.2|7
1640626330000|2021-12-27 17:32:10|44834.3|44814.3|44832.7|44812.7|44836|44816|44832.7|44812.7|10
1640626340000|2021-12-27 17:32:20|44831|44811|44827.7|44807.7|44831|44811|44827.7|44807.7|13
1640626350000|2021-12-27 17:32:30|44829.4|44809.4|44827.7|44807.7|44829.4|44809.4|44827.7|44807.7|2
1640626360000|2021-12-27 17:32:40|44826|44806|44827.7|44807.7|44829.4|44809.4|44826|44806|3
1640626370000|2021-12-27 17:32:50|44823.5|44803.5|44831.9|44811.9|44831.9|44811.9|44823.5|44803.5|11
1640626380000|2021-12-27 17:33:00|44833.6|44813.6|44836.9|44816.9|44836.9|44816.9|44833.6|44813.6|5
1640626390000|2021-12-27 17:33:10|44839.4|44819.4|44839.4|44819.4|44839.4|44819.4|44839.4|44819.4|0
1640626400000|2021-12-27 17:33:20|44837.7|44817.7|44837.7|44817.7|44837.7|44817.7|44837.7|44817.7|7
1640626410000|2021-12-27 17:33:30|44839.4|44819.4|44837.7|44817.7|44839.4|44819.4|44836.9|44816.9|8
1640626420000|2021-12-27 17:33:40|44830.2|44810.2|44825.2|44805.2|44830.2|44810.2|44822.7|44802.7|12
1640626430000|2021-12-27 17:33:50|44827.7|44807.7|44827.7|44807.7|44827.7|44807.7|44827.7|44807.7|1
1640626440000|2021-12-27 17:34:00|44832.7|44812.7|44841.9|44821.9|44841.9|44821.9|44832.7|44812.7|9
1640626450000|2021-12-27 17:34:10|44840.2|44820.2|44831|44811|44840.2|44820.2|44831|44811|5
1640626460000|2021-12-27 17:34:20|44827.7|44807.7|44825.2|44805.2|44827.7|44807.7|44825.2|44805.2|5
1640626480000|2021-12-27 17:34:40|44821.8|44801.8|44818.5|44798.5|44821.8|44801.8|44818.5|44798.5|4
1640626500000|2021-12-27 17:35:00|44815.1|44795.1|44801|44781|44816.8|44796.8|44801|44781|22
1640626510000|2021-12-27 17:35:10|44788.5|44768.5|44788.5|44768.5|44788.5|44768.5|44787.7|44767.7|4
1640626520000|2021-12-27 17:35:20|44785.1|44765.1|44785.1|44765.1|44785.1|44765.1|44785.1|44765.1|5
1640626530000|2021-12-27 17:35:30|44783.4|44763.4|44785.1|44765.1|44785.1|44765.1|44781.8|44761.8|10
1640626540000|2021-12-27 17:35:40|||||||||3
1640626550000|2021-12-27 17:35:50|44784.3|44764.3|44782.6|44762.6|44785.1|44765.1|44782.6|44762.6|7
1640626560000|2021-12-27 17:36:00|44780.1|44760.1|44775.1|44755.1|44780.1|44760.1|44775.1|44755.1|11
1640626570000|2021-12-27 17:36:10|44768.4|44748.4|44757.6|44737.6|44768.4|44748.4|44757.6|44737.6|14
1640626580000|2021-12-27 17:36:20|44755.9|44735.9|44763.5|44743.5|44763.5|44743.5|44755.9|44735.9|5
1640626590000|2021-12-27 17:36:30|44761.8|44741.8|44763.5|44743.5|44763.5|44743.5|44760.1|44740.1|3
1640626600000|2021-12-27 17:36:40|44761.8|44741.8|44764.3|44744.3|44764.3|44744.3|44761.8|44741.8|2
1640626610000|2021-12-27 17:36:50|44766|44746|44766.8|44746.8|44766.8|44746.8|44766|44746|12
1640626620000|2021-12-27 17:37:00|44767.6|44747.6|44767.6|44747.6|44767.6|44747.6|44767.6|44747.6|2
1640626630000|2021-12-27 17:37:10|44769.3|44749.3|44770.9|44750.9|44770.9|44750.9|44767.6|44747.6|2
1640626640000|2021-12-27 17:37:20|44772.6|44752.6|44772.6|44752.6|44772.6|44752.6|44772.6|44752.6|2
1640626650000|2021-12-27 17:37:30|44775.1|44755.1|44779.2|44759.2|44779.2|44759.2|44775.1|44755.1|11
1640626660000|2021-12-27 17:37:40|44778.4|44758.4|44783.4|44763.4|44783.4|44763.4|44778.4|44758.4|3
1640626670000|2021-12-27 17:37:50|44786.8|44766.8|44793.4|44773.4|44793.4|44773.4|44786.8|44766.8|16
1640626680000|2021-12-27 17:38:00|44791.7|44771.7|44787.5|44767.5|44791.7|44771.7|44787.5|44767.5|14
1640626690000|2021-12-27 17:38:10|44785|44765|44777.5|44757.5|44785|44765|44777.5|44757.5|7
1640626700000|2021-12-27 17:38:20|44775.8|44755.8|44773.3|44753.3|44777.5|44757.5|44773.3|44753.3|10
1640626710000|2021-12-27 17:38:30|44770|44750|44769.2|44749.2|44770|44750|44767.5|44747.5|8
1640626720000|2021-12-27 17:38:40|||||||||1
1640626730000|2021-12-27 17:38:50|44766.7|44746.7|44761.7|44741.7|44766.7|44746.7|44761.7|44741.7|15
1640626740000|2021-12-27 17:39:00|||||||||2
1640626750000|2021-12-27 17:39:10|||||||||1
1640626760000|2021-12-27 17:39:20|44760|44740|44753.3|44733.3|44760|44740|44753.3|44733.3|8
1640626770000|2021-12-27 17:39:30|44752.5|44732.5|44740|44720|44752.5|44732.5|44740|44720|16
1640626780000|2021-12-27 17:39:40|||||||||4
1640626790000|2021-12-27 17:39:50|44738.3|44718.3|44735|44715|44738.3|44718.3|44735|44715|10
1640626800000|2021-12-27 17:40:00|44736.7|44716.7|44737.5|44717.5|44740|44720|44736.7|44716.7|21
1640626810000|2021-12-27 17:40:10|44735.8|44715.8|44735|44715|44735.8|44715.8|44735|44715|20
1640626830000|2021-12-27 17:40:30|44737.5|44717.5|44735.8|44715.8|44738.4|44718.4|44735|44715|11
1640626840000|2021-12-27 17:40:40|44735|44715|44735|44715|44735|44715|44735|44715|4
1640626850000|2021-12-27 17:40:50|44715|44695|44710|44690|44715|44695|44710|44690|14
1640626860000|2021-12-27 17:41:00|44707.5|44687.5|44700|44680|44707.5|44687.5|44700|44680|10
1640626870000|2021-12-27 17:41:10|44695|44675|44692.5|44672.5|44695|44675|44692.5|44672.5|3
1640626880000|2021-12-27 17:41:20|44695|44675|44690|44670|44695|44675|44690|44670|4
1640626900000|2021-12-27 17:41:40|44680.8|44660.8|44680.8|44660.8|44680.8|44660.8|44680.8|44660.8|2
1640626910000|2021-12-27 17:41:50|44680|44660|44674.2|44654.2|44680|44660|44672.5|44652.5|16
1640626920000|2021-12-27 17:42:00|44675|44655|44683.4|44663.4|44683.4|44663.4|44675|44655|4
1640626940000|2021-12-27 17:42:20|44684.2|44664.2|44685|44665|44685|44665|44684.2|44664.2|7
1640626950000|2021-12-27 17:42:30|44682.5|44662.5|44682.5|44662.5|44682.5|44662.5|44682.5|44662.5|12
1640626960000|2021-12-27 17:42:40|||||||||2
1640626970000|2021-12-27 17:42:50|44680.8|44660.8|44680.8|44660.8|44680.8|44660.8|44680.8|44660.8|5
1640626980000|2021-12-27 17:43:00|44683.3|44663.3|44687.5|44667.5|44687.5|44667.5|44683.3|44663.3|3
1640626990000|2021-12-27 17:43:10|44688.3|44668.3|44688.3|44668.3|44688.3|44668.3|44688.3|44668.3|2
1640627000000|2021-12-27 17:43:20|44687.5|44667.5|44687.5|44667.5|44687.5|44667.5|44687.5|44667.5|1
1640627010000|2021-12-27 17:43:30|44685|44665|44683.3|44663.3|44685|44665|44683.3|44663.3|22
1640627020000|2021-12-27 17:43:40|44680|44660|44680|44660|44680|44660|44680|44660|6
1640627030000|2021-12-27 17:43:50|||||||||3
1640627040000|2021-12-27 17:44:00|44678.3|44658.3|44680|44660|44680|44660|44677.5|44657.5|3
1640627050000|2021-12-27 17:44:10|44682.5|44662.5|44680.8|44660.8|44682.5|44662.5|44680.8|44660.8|2
1640627060000|2021-12-27 17:44:20|44680|44660|44677.5|44657.5|44680|44660|44677.5|44657.5|10
1640627070000|2021-12-27 17:44:30|||||||||4
1640627080000|2021-12-27 17:44:40|44679.2|44659.2|44682.5|44662.5|44682.5|44662.5|44679.2|44659.2|1
1640627090000|2021-12-27 17:44:50|44680|44660|44680|44660|44680|44660|44680|44660|9
1640627100000|2021-12-27 17:45:00|44678.3|44658.3|44675.8|44655.8|44678.3|44658.3|44671.6|44651.6|7
1640627110000|2021-12-27 17:45:10|44674.1|44654.1|44671.6|44651.6|44675.8|44655.8|44671.6|44651.6|7
1640627120000|2021-12-27 17:45:20|44670.8|44650.8|44670.8|44650.8|44670.8|44650.8|44670.8|44650.8|4
1640627130000|2021-12-27 17:45:30|||||||||2
1640627140000|2021-12-27 17:45:40|44665.8|44645.8|44660|44640|44665.8|44645.8|44660|44640|13
1640627150000|2021-12-27 17:45:50|44662.5|44642.5|44664.2|44644.2|44664.2|44644.2|44662.5|44642.5|7
1640627160000|2021-12-27 17:46:00|44662.5|44642.5|44662.5|44642.5|44662.5|44642.5|44660|44640|2
1640627170000|2021-12-27 17:46:10|44664.2|44644.2|44664.2|44644.2|44664.2|44644.2|44662.5|44642.5|4
1640627180000|2021-12-27 17:46:20|44665|44645|44668.3|44648.3|44675|44655|44665|44645|18
1640627200000|2021-12-27 17:46:40|44670|44650|44668.3|44648.3|44671.7|44651.7|44668.3|44648.3|9
1640627210000|2021-12-27 17:46:50|44666.6|44646.6|44669.1|44649.1|44669.1|44649.1|44666.6|44646.6|8
1640627220000|2021-12-27 17:47:00|44670.8|44650.8|44675|44655|44675|44655|44670.8|44650.8|3
1640627230000|2021-12-27 17:47:10|44676.7|44656.7|44681.7|44661.7|44681.7|44661.7|44676.7|44656.7|4
1640627240000|2021-12-27 17:47:20|44685.9|44665.9|44687.5|44667.5|44690|44670|44685.9|44665.9|9
1640627250000|2021-12-27 17:47:30|44692.5|44672.5|44692.5|44672.5|44692.5|44672.5|44692.5|44672.5|9
1640627260000|2021-12-27 17:47:40|44690|44670|44690|44670|44690|44670|44690|44670|7
1640627270000|2021-12-27 17:47:50|||||||||5
1640627280000|2021-12-27 17:48:00|44688.3|44668.3|44688.3|44668.3|44688.3|44668.3|44688.3|44668.3|8
1640627290000|2021-12-27 17:48:10|44692.5|44672.5|44692.5|44672.5|44692.5|44672.5|44692.5|44672.5|6
1640627300000|2021-12-27 17:48:20|44690|44670|44690|44670|44690|44670|44690|44670|1
1640627310000|2021-12-27 17:48:30|44692.5|44672.5|44693.3|44673.3|44693.3|44673.3|44692.5|44672.5|2
1640627320000|2021-12-27 17:48:40|||||||||3
1640627330000|2021-12-27 17:48:50|44691.6|44671.6|44693.3|44673.3|44693.3|44673.3|44690.8|44670.8|2
1640627340000|2021-12-27 17:49:00|44691.6|44671.6|44690.8|44670.8|44691.6|44671.6|44690.8|44670.8|0
1640627350000|2021-12-27 17:49:10|44693.3|44673.3|44695|44675|44695|44675|44693.3|44673.3|3
1640627360000|2021-12-27 17:49:20|44697.5|44677.5|44697.5|44677.5|44697.5|44677.5|44697.5|44677.5|8
1640627370000|2021-12-27 17:49:30|44695|44675|44695|44675|44695|44675|44695|44675|0
1640627380000|2021-12-27 17:49:40|44693.3|44673.3|44693.3|44673.3|44695|44675|44693.3|44673.3|6
1640627390000|2021-12-27 17:49:50|44695|44675|44693.3|44673.3|44695|44675|44693.3|44673.3|3
1640627400000|2021-12-27 17:50:00|44690|44670|44672.5|44652.5|44690|44670|44672.5|44652.5|8
1640627410000|2021-12-27 17:50:10|44673.3|44653.3|44677.5|44657.5|44677.5|44657.5|44673.3|44653.3|6
1640627420000|2021-12-27 17:50:20|||||||||3
1640627430000|2021-12-27 17:50:30|||||||||1
1640627440000|2021-12-27 17:50:40|||||||||1
1640627450000|2021-12-27 17:50:50|||||||||4
1640627460000|2021-12-27 17:51:00|44675.8|44655.8|44675.8|44655.8|44675.8|44655.8|44675.8|44655.8|2
1640627470000|2021-12-27 17:51:10|44677.5|44657.5|44677.5|44657.5|44677.5|44657.5|44677.5|44657.5|2
1640627490000|2021-12-27 17:51:30|||||||||2
1640627500000|2021-12-27 17:51:40|44673.3|44653.3|44670.8|44650.8|44673.3|44653.3|44670.8|44650.8|7
1640627510000|2021-12-27 17:51:50|44669.1|44649.1|44669.1|44649.1|44669.1|44649.1|44669.1|44649.1|5
1640627520000|2021-12-27 17:52:00|44668.3|44648.3|44668.3|44648.3|44668.3|44648.3|44668.3|44648.3|5
1640627530000|2021-12-27 17:52:10|44669.1|44649.1|44672.5|44652.5|44672.5|44652.5|44669.1|44649.1|5
1640627540000|2021-12-27 17:52:20|44674.2|44654.2|44655|44635|44681.7|44661.7|44650|44630|11
1640627550000|2021-12-27 17:52:30|44653.3|44633.3|44640|44620|44653.3|44633.3|44640|44620|28
1640627560000|2021-12-27 17:52:40|44635|44615|44627.5|44607.5|44635|44615|44627.5|44607.5|12
1640627570000|2021-12-27 17:52:50|44620|44600|44628.3|44608.3|44628.3|44608.3|44620|44600|16
1640627580000|2021-12-27 17:53:00|44630|44610|44635|44615|44635|44615|44630|44610|2
1640627590000|2021-12-27 17:53:10|44636.7|44616.7|44640|44620|44640|44620|44636.7|44616.7|5
1640627600000|2021-12-27 17:53:20|44643.4|44623.4|44643.4|44623.4|44643.4|44623.4|44643.4|44623.4|9
1640627610000|2021-12-27 17:53:30|44645|44625|44640|44620|44645|44625|44640|44620|5
1640627620000|2021-12-27 17:53:40|||||||||1
1640627630000|2021-12-27 17:53:50|44638.3|44618.3|44637.5|44617.5|44638.3|44618.3|44637.5|44617.5|4
1640627640000|2021-12-27 17:54:00|44642.5|44622.5|44648.3|44628.3|44648.3|44628.3|44642.5|44622.5|9
1640627650000|2021-12-27 17:54:10|44645.8|44625.8|44640.8|44620.8|44645.8|44625.8|44640.8|44620.8|5
1640627660000|2021-12-27 17:54:20|44639.1|44619.1|44627.5|44607.5|44639.1|44619.1|44627.5|44607.5|7
1640627670000|2021-12-27 17:54:30|44622.5|44602.5|44622.5|44602.5|44622.5|44602.5|44622.5|44602.5|9
1640627680000|2021-12-27 17:54:40|44625|44605|44627.5|44607.5|44627.5|44607.5|44622.5|44602.5|7
1640627690000|2021-12-27 17:54:50|44632.5|44612.5|44632.5|44612.5|44632.5|44612.5|44632.5|44612.5|6
1640627700000|2021-12-27 17:55:00|44634.2|44614.2|44637.5|44617.5|44637.5|44617.5|44634.2|44614.2|2
1640627710000|2021-12-27 17:55:10|||||||||2
1640627730000|2021-12-27 17:55:30|44639.2|44619.2|44622.5|44602.5|44639.2|44619.2|44622.5|44602.5|19
1640627740000|2021-12-27 17:55:40|44625|44605|44627.5|44607.5|44627.5|44607.5|44625|44605|2
1640627750000|2021-12-27 17:55:50|44629.2|44609.2|44630|44610|44630|44610|44629.2|44609.2|16
1640627760000|2021-12-27 17:56:00|44628.3|44608.3|44628.3|44608.3|44628.3|44608.3|44628.3|44608.3|4
1640627780000|2021-12-27 17:56:20|44630|44610|44643.4|44623.4|44643.4|44623.4|44630|44610|13
1640627790000|2021-12-27 17:56:30|44645.1|44625.1|44646.7|44626.7|44646.7|44626.7|44645.1|44625.1|0
1640627800000|2021-12-27 17:56:40|44649.2|44629.2|44656.7|44636.7|44656.7|44636.7|44649.2|44629.2|15
1640627810000|2021-12-27 17:56:50|44657.5|44637.5|44657.5|44637.5|44657.5|44637.5|44654.2|44634.2|26
1640627820000|2021-12-27 17:57:00|44644.1|44624.1|44642.5|44622.5|44644.1|44624.1|44642.5|44622.5|7
1640627830000|2021-12-27 17:57:10|44645|44625|44645|44625|44645|44625|44642.5|44622.5|14
1640627840000|2021-12-27 17:57:20|44646.7|44626.7|44655.9|44635.9|44655.9|44635.9|44646.7|44626.7|4
1640627850000|2021-12-27 17:57:30|44657.5|44637.5|44657.5|44637.5|44657.5|44637.5|44657.5|44637.5|8
1640627860000|2021-12-27 17:57:40|44660|44640|44666.7|44646.7|44667.5|44647.5|44660|44640|21
1640627870000|2021-12-27 17:57:50|44665|44645|44652.5|44632.5|44665|44645|44652.5|44632.5|10
1640627880000|2021-12-27 17:58:00|44654.2|44634.2|44677.5|44657.5|44680|44660|44654.2|44634.2|21
1640627890000|2021-12-27 17:58:10|44680|44660|44667.5|44647.5|44680|44660|44667.5|44647.5|23
1640627900000|2021-12-27 17:58:20|||||||||26
1640627910000|2021-12-27 17:58:30|44668.3|44648.3|44683.4|44663.4|44683.4|44663.4|44668.3|44648.3|24
1640627920000|2021-12-27 17:58:40|44681.7|44661.7|44690|44670|44691.7|44671.7|44681.7|44661.7|14
1640627930000|2021-12-27 17:58:50|44692.5|44672.5|44695.8|44675.8|44695.8|44675.8|44687.5|44667.5|22
1640627940000|2021-12-27 17:59:00|44697.5|44677.5|44706.7|44686.7|44715|44695|44697.5|44677.5|58
1640627950000|2021-12-27 17:59:10|44705|44685|44685|44665|44705|44685|44685|44665|29
1640627960000|2021-12-27 17:59:20|44689.2|44669.2|44701.7|44681.7|44701.7|44681.7|44689.2|44669.2|44
1640627970000|2021-12-27 17:59:30|44700|44680|44698.1|44678.1|44703.4|44683.4|44698.1|44678.1|92
1640627980000|2021-12-27 17:59:40|44693.9|44673.9|44683.9|44663.9|44693.9|44673.9|44683.9|44663.9|43
1640627990000|2021-12-27 17:59:50|44677.2|44657.2|44674.8|44654.8|44678.1|44658.1|44668.9|44648.9|78
1640628000000|2021-12-27 18:00:00|44673.1|44653.1|44701.4|44681.4|44701.4|44681.4|44671.4|44651.4|170
1640628010000|2021-12-27 18:00:10|44711.4|44691.4|44706.4|44686.4|44711.4|44691.4|44706.4|44686.4|53
1640628020000|2021-12-27 18:00:20|44705.6|44685.6|44703.1|44683.1|44705.6|44685.6|44700.6|44680.6|8
1640628030000|2021-12-27 18:00:30|44702.3|44682.3|44704.8|44684.8|44704.8|44684.8|44702.3|44682.3|3
1640628040000|2021-12-27 18:00:40|44703.1|44683.1|44709.1|44689.1|44709.1|44689.1|44703.1|44683.1|22
1640628050000|2021-12-27 18:00:50|44712.5|44692.5|44713.3|44693.3|44713.3|44693.3|44710.8|44690.8|4
1640628060000|2021-12-27 18:01:00|44710.8|44690.8|44714|44694|44714|44694|44710.8|44690.8|6
1640628070000|2021-12-27 18:01:10|44715.8|44695.8|44714|44694|44715.8|44695.8|44714|44694|5
1640628080000|2021-12-27 18:01:20|44712.3|44692.3|44711.5|44691.5|44712.3|44692.3|44711.5|44691.5|7
1640628090000|2021-12-27 18:01:30|44714|44694|44714|44694|44714|44694|44714|44694|1
1640628100000|2021-12-27 18:01:40|44716.5|44696.5|44718.3|44698.3|44718.3|44698.3|44716.5|44696.5|5
1640628110000|2021-12-27 18:01:50|44719|44699|44723.3|44703.3|44723.3|44703.3|44719|44699|9
1640628120000|2021-12-27 18:02:00|44724|44704|44709|44689|44724|44704|44709|44689|10
1640628130000|2021-12-27 18:02:10|44707.3|44687.3|44704|44684|44707.3|44687.3|44704|44684|5
1640628140000|2021-12-27 18:02:20|44704.8|44684.8|44704|44684|44704.8|44684.8|44704|44684|2
1640628150000|2021-12-27 18:02:30|44704.8|44684.8|44703.1|44683.1|44704.8|44684.8|44703.1|44683.1|0
1640628160000|2021-12-27 18:02:40|44702.3|44682.3|44701.5|44681.5|44702.3|44682.3|44701.5|44681.5|2
1640628170000|2021-12-27 18:02:50|||||||||1
1640628180000|2021-12-27 18:03:00|44704|44684|44704|44684|44704|44684|44704|44684|1
1640628190000|2021-12-27 18:03:10|44706.5|44686.5|44706.5|44686.5|44706.5|44686.5|44706.5|44686.5|0
1640628200000|2021-12-27 18:03:20|44711.7|44691.7|44711.7|44691.7|44711.7|44691.7|44711.7|44691.7|8
1640628210000|2021-12-27 18:03:30|44713.2|44693.2|44718.2|44698.2|44718.2|44698.2|44713.2|44693.2|3
1640628220000|2021-12-27 18:03:40|44719.9|44699.9|44723.2|44703.2|44723.2|44703.2|44719.9|44699.9|8
1640628230000|2021-12-27 18:03:50|44724.9|44704.9|44719|44699|44724.9|44704.9|44719|44699|3
1640628240000|2021-12-27 18:04:00|44724|44704|44726.5|44706.5|44726.5|44706.5|44724|44704|4
1640628250000|2021-12-27 18:04:10|44730.7|44710.7|44730.7|44710.7|44734.1|44714.1|44730.7|44710.7|15
1640628260000|2021-12-27 18:04:20|44731.5|44711.5|44731.5|44711.5|44731.5|44711.5|44731.5|44711.5|2
1640628270000|2021-12-27 18:04:30|44729|44709|44729|44709|44729|44709|44729|44709|0
1640628290000|2021-12-27 18:04:50|||||||||1
1640628300000|2021-12-27 18:05:00|44727.3|44707.3|44726.5|44706.5|44727.3|44707.3|44726.5|44706.5|5
1640628310000|2021-12-27 18:05:10|||||||||1
1640628320000|2021-12-27 18:05:20|||||||||1
1640628330000|2021-12-27 18:05:30|||||||||1
1640628340000|2021-12-27 18:05:40|44724|44704|44724|44704|44724|44704|44724|44704|3
1640628350000|2021-12-27 18:05:50|44726.5|44706.5|44726.5|44706.5|44726.5|44706.5|44726.5|44706.5|6
1640628390000|2021-12-27 18:06:30|||||||||1
1640628400000|2021-12-27 18:06:40|44721.5|44701.5|44716.5|44696.5|44723.2|44703.2|44716.5|44696.5|8
1640628410000|2021-12-27 18:06:50|44714|44694|44714|44694|44716.5|44696.5|44711.5|44691.5|11
1640628420000|2021-12-27 18:07:00|44714.8|44694.8|44718.1|44698.1|44719.8|44699.8|44714.8|44694.8|4
1640628430000|2021-12-27 18:07:10|44715.6|44695.6|44714.8|44694.8|44715.6|44695.6|44714.8|44694.8|0
1640628440000|2021-12-27 18:07:20|44713.1|44693.1|44703|44683|44713.1|44693.1|44703|44683|16
1640628450000|2021-12-27 18:07:30|44701.4|44681.4|44701.4|44681.4|44701.4|44681.4|44700.6|44680.6|12
1640628460000|2021-12-27 18:07:40|44698.9|44678.9|44701.4|44681.4|44701.4|44681.4|44698.9|44678.9|1
1640628480000|2021-12-27 18:08:00|44699.7|44679.7|44699.8|44679.8|44699.8|44679.8|44698.1|44678.1|11
1640628490000|2021-12-27 18:08:10|44697.3|44677.3|44687.3|44667.3|44697.3|44677.3|44687.3|44667.3|12
1640628500000|2021-12-27 18:08:20|44689|44669|44689|44669|44689|44669|44689|44669|0
1640628510000|2021-12-27 18:08:30|44687.3|44667.3|44687.3|44667.3|44687.3|44667.3|44687.3|44667.3|3
1640628520000|2021-12-27 18:08:40|44684|44664|44684|44664|44684|44664|44684|44664|7
1640628530000|2021-12-27 18:08:50|||||||||1
1640628540000|2021-12-27 18:09:00|||||||||3
1640628550000|2021-12-27 18:09:10|44689|44669|44686.5|44666.5|44689|44669|44686.5|44666.5|1
1640628560000|2021-12-27 18:09:20|44689|44669|44689|44669|44689|44669|44689|44669|2
1640628570000|2021-12-27 18:09:30|44686.5|44666.5|44686.5|44666.5|44686.5|44666.5|44686.5|44666.5|2
1640628580000|2021-12-27 18:09:40|||||||||1
1640628590000|2021-12-27 18:09:50|44682.3|44662.3|44682.3|44662.3|44682.3|44662.3|44682.3|44662.3|0
1640628600000|2021-12-27 18:10:00|44679.8|44659.8|44675.7|44655.7|44679.8|44659.8|44675.7|44655.7|2
1640628610000|2021-12-27 18:10:10|44677.3|44657.3|44677.3|44657.3|44677.3|44657.3|44677.3|44657.3|3
1640628620000|2021-12-27 18:10:20|44674.8|44654.8|44675.6|44655.6|44677.3|44657.3|44674.8|44654.8|1
1640628630000|2021-12-27 18:10:30|||||||||1
1640628640000|2021-12-27 18:10:40|44673.9|44653.9|44673.1|44653.1|44673.9|44653.9|44673.1|44653.1|8
1640628650000|2021-12-27 18:10:50|44670.6|44650.6|44656.4|44636.4|44670.6|44650.6|44656.4|44636.4|1
1640628660000|2021-12-27 18:11:00|44655.6|44635.6|44653.1|44633.1|44655.6|44635.6|44650.6|44630.6|6
1640628670000|2021-12-27 18:11:10|||||||||1
1640628680000|2021-12-27 18:11:20|44655.6|44635.6|44655.6|44635.6|44655.6|44635.6|44655.6|44635.6|4
1640628700000|2021-12-27 18:11:40|44653.9|44633.9|44650.6|44630.6|44653.9|44633.9|44650.6|44630.6|2
1640628710000|2021-12-27 18:11:50|||||||||1
1640628720000|2021-12-27 18:12:00|44652.3|44632.3|44653.1|44633.1|44653.1|44633.1|44652.3|44632.3|2
1640628730000|2021-12-27 18:12:10|||||||||1
1640628750000|2021-12-27 18:12:30|44655.6|44635.6|44655.6|44635.6|44655.6|44635.6|44655.6|44635.6|5
1640628760000|2021-12-27 18:12:40|44658.1|44638.1|44658.1|44638.1|44658.1|44638.1|44658.1|44638.1|2
1640628780000|2021-12-27 18:13:00|44660.6|44640.6|44660.6|44640.6|44660.6|44640.6|44660.6|44640.6|0
1640628790000|2021-12-27 18:13:10|44658.9|44638.9|44658.1|44638.1|44658.9|44638.9|44658.1|44638.1|4
1640628800000|2021-12-27 18:13:20|44660.6|44640.6|44660.6|44640.6|44660.6|44640.6|44660.6|44640.6|0
1640628810000|2021-12-27 18:13:30|||||||||2
1640628820000|2021-12-27 18:13:40|44658.9|44638.9|44650.6|44630.6|44658.9|44638.9|44648.9|44628.9|8
1640628830000|2021-12-27 18:13:50|44648.9|44628.9|44648.1|44628.1|44648.9|44628.9|44648.1|44628.1|9
1640628840000|2021-12-27 18:14:00|44650.6|44630.6|44648.1|44628.1|44650.6|44630.6|44648.1|44628.1|8
1640628850000|2021-12-27 18:14:10|44646.4|44626.4|44638.1|44618.1|44646.4|44626.4|44633.1|44613.1|10
1640628860000|2021-12-27 18:14:20|44635.6|44615.6|44634.8|44614.8|44635.6|44615.6|44634.8|44614.8|10
1640628870000|2021-12-27 18:14:30|44633.1|44613.1|44633.1|44613.1|44635.6|44615.6|44633.1|44613.1|1
1640628880000|2021-12-27 18:14:40|44630.6|44610.6|44631.4|44611.4|44632.3|44612.3|44630.6|44610.6|2
1640628890000|2021-12-27 18:14:50|44630.6|44610.6|44628.1|44608.1|44630.6|44610.6|44628.1|44608.1|1
1640628900000|2021-12-27 18:15:00|44630.6|44610.6|44630.6|44610.6|44630.6|44610.6|44630.6|44610.6|6
1640628910000|2021-12-27 18:15:10|||||||||5
1640628920000|2021-12-27 18:15:20|44632.3|44612.3|44633.1|44613.1|44633.1|44613.1|44632.3|44612.3|1
1640628930000|2021-12-27 18:15:30|44634.8|44614.8|44635.6|44615.6|44635.6|44615.6|44634.8|44614.8|0
1640628940000|2021-12-27 18:15:40|44633.1|44613.1|44633.1|44613.1|44633.1|44613.1|44633.1|44613.1|3
1640628950000|2021-12-27 18:15:50|44630.6|44610.6|44628.1|44608.1|44630.6|44610.6|44628.1|44608.1|4
1640628960000|2021-12-27 18:16:00|44629.8|44609.8|44627.3|44607.3|44630.6|44610.6|44625.6|44605.6|2
1640628970000|2021-12-27 18:16:10|44628.1|44608.1|44628.1|44608.1|44628.1|44608.1|44628.1|44608.1|0
1640628990000|2021-12-27 18:16:30|||||||||6
1640629000000|2021-12-27 18:16:40|44630.6|44610.6|44635.6|44615.6|44635.6|44615.6|44630.6|44610.6|2
1640629010000|2021-12-27 18:16:50|44637.3|44617.3|44637.3|44617.3|44637.3|44617.3|44637.3|44617.3|0
1640629020000|2021-12-27 18:17:00|44638.1|44618.1|44640.6|44620.6|44640.6|44620.6|44638.1|44618.1|0
1640629030000|2021-12-27 18:17:10|||||||||1
1640629040000|2021-12-27 18:17:20|||||||||2
1640629050000|2021-12-27 18:17:30|44643.1|44623.1|44643.1|44623.1|44645.6|44625.6|44643.1|44623.1|15
1640629060000|2021-12-27 18:17:40|44641.4|44621.4|44640.6|44620.6|44641.4|44621.4|44640.6|44620.6|4
1640629080000|2021-12-27 18:18:00|44638.9|44618.9|44627.2|44607.2|44638.9|44618.9|44626.4|44606.4|10
1640629090000|2021-12-27 18:18:10|44625.5|44605.5|44629.7|44609.7|44629.7|44609.7|44625.5|44605.5|1
1640629100000|2021-12-27 18:18:20|44627.2|44607.2|44627.2|44607.2|44627.2|44607.2|44627.2|44607.2|3
1640629110000|2021-12-27 18:18:30|44629.7|44609.7|44627.2|44607.2|44629.7|44609.7|44627.2|44607.2|3
1640629120000|2021-12-27 18:18:40|44628|44608|44632.2|44612.2|44632.2|44612.2|44628|44608|11
1640629130000|2021-12-27 18:18:50|44629.7|44609.7|44629.7|44609.7|44629.7|44609.7|44629.7|44609.7|2
1640629140000|2021-12-27 18:19:00|44628|44608|44617.2|44597.2|44628|44608|44617.2|44597.2|13
1640629150000|2021-12-27 18:19:10|44619.7|44599.7|44619.7|44599.7|44619.7|44599.7|44619.7|44599.7|0
1640629170000|2021-12-27 18:19:30|44621.4|44601.4|44619.7|44599.7|44622.2|44602.2|44619.7|44599.7|2
1640629180000|2021-12-27 18:19:40|44621.4|44601.4|44622.2|44602.2|44622.2|44602.2|44619.7|44599.7|0
1640629190000|2021-12-27 18:19:50|44620.5|44600.5|44619.7|44599.7|44622.2|44602.2|44619.7|44599.7|3
1640629200000|2021-12-27 18:20:00|44617.2|44597.2|44617.2|44597.2|44619.7|44599.7|44617.2|44597.2|3
1640629210000|2021-12-27 18:20:10|44614.7|44594.7|44614.7|44594.7|44614.7|44594.7|44614.7|44594.7|3
1640629220000|2021-12-27 18:20:20|44617.2|44597.2|44617.2|44597.2|44617.2|44597.2|44617.2|44597.2|7
1640629240000|2021-12-27 18:20:40|44616.4|44596.4|44614.7|44594.7|44616.4|44596.4|44614.7|44594.7|5
1640629250000|2021-12-27 18:20:50|||||||||1
1640629270000|2021-12-27 18:21:10|44609.7|44589.7|44609.7|44589.7|44609.7|44589.7|44609.7|44589.7|4
1640629280000|2021-12-27 18:21:20|44612.2|44592.2|44612.2|44592.2|44612.2|44592.2|44612.2|44592.2|9
1640629290000|2021-12-27 18:21:30|||||||||1
1640629310000|2021-12-27 18:21:50|44613.9|44593.9|44614.7|44594.7|44614.7|44594.7|44613.9|44593.9|0
1640629340000|2021-12-27 18:22:20|||||||||4
1640629350000|2021-12-27 18:22:30|44608.1|44588.1|44608.1|44588.1|44608.1|44588.1|44608.1|44588.1|4
1640629360000|2021-12-27 18:22:40|44607.3|44587.3|44608.1|44588.1|44608.1|44588.1|44607.3|44587.3|3
1640629370000|2021-12-27 18:22:50|44594.8|44574.8|44599.8|44579.8|44599.8|44579.8|44594.8|44574.8|16
1640629380000|2021-12-27 18:23:00|44593.9|44573.9|44595.6|44575.6|44595.6|44575.6|44593.9|44573.9|24
1640629390000|2021-12-27 18:23:10|44603.1|44583.1|44606.5|44586.5|44606.5|44586.5|44603.1|44583.1|2
1640629400000|2021-12-27 18:23:20|44610.7|44590.7|44615.6|44595.6|44615.6|44595.6|44610.7|44590.7|4
1640629410000|2021-12-27 18:23:30|44616.4|44596.4|44613.9|44593.9|44616.4|44596.4|44613.9|44593.9|0
1640629430000|2021-12-27 18:23:50|44611.4|44591.4|44609.7|44589.7|44611.4|44591.4|44609.7|44589.7|4
1640629440000|2021-12-27 18:24:00|44610.5|44590.5|44612.2|44592.2|44612.2|44592.2|44610.5|44590.5|6
1640629460000|2021-12-27 18:24:20|44613.9|44593.9|44618.9|44598.9|44618.9|44598.9|44613.9|44593.9|7
1640629470000|2021-12-27 18:24:30|44620.6|44600.6|44623.1|44603.1|44625.6|44605.6|44620.6|44600.6|3
1640629480000|2021-12-27 18:24:40|44621.4|44601.4|44623.1|44603.1|44623.1|44603.1|44621.4|44601.4|0
1640629490000|2021-12-27 18:24:50|||||||||1
1640629500000|2021-12-27 18:25:00|44619.7|44599.7|44616.4|44596.4|44619.7|44599.7|44616.4|44596.4|0
1640629510000|2021-12-27 18:25:10|||||||||4
1640629540000|2021-12-27 18:25:40|44618.9|44598.9|44618.9|44598.9|44618.9|44598.9|44618.9|44598.9|1
1640629560000|2021-12-27 18:26:00|||||||||2
1640629570000|2021-12-27 18:26:10|44617.3|44597.3|44615.6|44595.6|44617.3|44597.3|44614.8|44594.8|5
1640629580000|2021-12-27 18:26:20|44614.8|44594.8|44614.8|44594.8|44618.1|44598.1|44614.8|44594.8|2
1640629590000|2021-12-27 18:26:30|44615.6|44595.6|44613.1|44593.1|44615.6|44595.6|44613.1|44593.1|0
1640629600000|2021-12-27 18:26:40|44621.5|44601.5|44629.8|44609.8|44629.8|44609.8|44621.5|44601.5|8
1640629610000|2021-12-27 18:26:50|44630.6|44610.6|44632.3|44612.3|44632.3|44612.3|44630.6|44610.6|1
1640629620000|2021-12-27 18:27:00|44630.6|44610.6|44631.4|44611.4|44631.4|44611.4|44630.6|44610.6|1
1640629630000|2021-12-27 18:27:10|44633.1|44613.1|44632.2|44612.2|44634.7|44614.7|44632.2|44612.2|1
1640629640000|2021-12-27 18:27:20|44631.4|44611.4|44631.4|44611.4|44633.1|44613.1|44631.4|44611.4|23
1640629650000|2021-12-27 18:27:30|44630.6|44610.6|44628.1|44608.1|44630.6|44610.6|44628.1|44608.1|0
1640629660000|2021-12-27 18:27:40|44630.6|44610.6|44630.6|44610.6|44630.6|44610.6|44630.6|44610.6|1
1640629670000|2021-12-27 18:27:50|||||||||2
1640629680000|2021-12-27 18:28:00|44626.4|44606.4|44626.4|44606.4|44628.1|44608.1|44626.4|44606.4|0
1640629690000|2021-12-27 18:28:10|||||||||1
1640629700000|2021-12-27 18:28:20|44630.6|44610.6|44633.9|44613.9|44633.9|44613.9|44630.6|44610.6|9
1640629720000|2021-12-27 18:28:40|44636.4|44616.4|44636.4|44616.4|44636.4|44616.4|44636.4|44616.4|0
1640629730000|2021-12-27 18:28:50|44633.9|44613.9|44636.4|44616.4|44636.4|44616.4|44633.9|44613.9|2
1640629740000|2021-12-27 18:29:00|44638.1|44618.1|44638.9|44618.9|44639.7|44619.7|44638.1|44618.1|2
1640629760000|2021-12-27 18:29:20|44642.2|44622.2|44643.9|44623.9|44643.9|44623.9|44642.2|44622.2|1
1640629790000|2021-12-27 18:29:50|44645.6|44625.6|44646.4|44626.4|44646.4|44626.4|44645.6|44625.6|2
1640629810000|2021-12-27 18:30:10|||||||||3
1640629820000|2021-12-27 18:30:20|||||||||1
1640629840000|2021-12-27 18:30:40|||||||||1
1640629850000|2021-12-27 18:30:50|44643.9|44623.9|44643.9|44623.9|44643.9|44623.9|44643.9|44623.9|1
1640629860000|2021-12-27 18:31:00|44641.4|44621.4|44641.4|44621.4|44641.4|44621.4|44641.4|44621.4|2
1640629870000|2021-12-27 18:31:10|44638.1|44618.1|44636.4|44616.4|44638.1|44618.1|44636.4|44616.4|11
1640629880000|2021-12-27 18:31:20|44633.9|44613.9|44631.4|44611.4|44633.9|44613.9|44631.4|44611.4|0
1640629890000|2021-12-27 18:31:30|||||||||6
1640629910000|2021-12-27 18:31:50|44626.4|44606.4|44630.6|44610.6|44630.6|44610.6|44623.9|44603.9|19
1640629930000|2021-12-27 18:32:10|44628.9|44608.9|44628.9|44608.9|44628.9|44608.9|44628.9|44608.9|7
1640629950000|2021-12-27 18:32:30|44626.4|44606.4|44623.9|44603.9|44626.4|44606.4|44623.9|44603.9|13
1640629960000|2021-12-27 18:32:40|44622.2|44602.2|44622.2|44602.2|44622.2|44602.2|44622.2|44602.2|4
1640629990000|2021-12-27 18:33:10|44621.4|44601.4|44621.4|44601.4|44621.4|44601.4|44621.4|44601.4|3
1640630000000|2021-12-27 18:33:20|44622.2|44602.2|44620.6|44600.6|44622.2|44602.2|44620.6|44600.6|2
1640630010000|2021-12-27 18:33:30|44618.9|44598.9|44613.9|44593.9|44618.9|44598.9|44613.9|44593.9|4
1640630020000|2021-12-27 18:33:40|||||||||2
1640630040000|2021-12-27 18:34:00|44613.1|44593.1|44613.9|44593.9|44613.9|44593.9|44613.1|44593.1|1
1640630060000|2021-12-27 18:34:20|44604.7|44584.7|44604.7|44584.7|44604.7|44584.7|44604.7|44584.7|15
1640630070000|2021-12-27 18:34:30|44603.9|44583.9|44603.9|44583.9|44603.9|44583.9|44603.9|44583.9|0
1640630090000|2021-12-27 18:34:50|44601.4|44581.4|44598.9|44578.9|44601.4|44581.4|44598.9|44578.9|6
1640630100000|2021-12-27 18:35:00|44582.2|44562.2|44571.4|44551.4|44582.2|44562.2|44568.9|44548.9|15
1640630120000|2021-12-27 18:35:20|44573.9|44553.9|44573.9|44553.9|44573.9|44553.9|44573.9|44553.9|15
1640630130000|2021-12-27 18:35:30|44575.6|44555.6|44588.1|44568.1|44588.1|44568.1|44575.6|44555.6|11
1640630140000|2021-12-27 18:35:40|44585.6|44565.6|44585.6|44565.6|44585.6|44565.6|44585.6|44565.6|2
1640630160000|2021-12-27 18:36:00|44586.4|44566.4|44586.4|44566.4|44586.4|44566.4|44586.4|44566.4|1
1640630170000|2021-12-27 18:36:10|44587.2|44567.2|44587.2|44567.2|44587.2|44567.2|44587.2|44567.2|2
1640630180000|2021-12-27 18:36:20|44586.4|44566.4|44582.2|44562.2|44586.4|44566.4|44582.2|44562.2|1
1640630190000|2021-12-27 18:36:30|||||||||2
1640630200000|2021-12-27 18:36:40|||||||||1
1640630210000|2021-12-27 18:36:50|||||||||2
1640630220000|2021-12-27 18:37:00|44579.7|44559.7|44577.2|44557.2|44579.7|44559.7|44577.2|44557.2|2
1640630270000|2021-12-27 18:37:50|44575.5|44555.5|44568|44548|44575.5|44555.5|44568|44548|1
1640630280000|2021-12-27 18:38:00|44566.3|44546.3|44567.2|44547.2|44567.2|44547.2|44566.3|44546.3|2
1640630290000|2021-12-27 18:38:10|||||||||1
1640630300000|2021-12-27 18:38:20|44568.9|44548.9|44569.7|44549.7|44569.7|44549.7|44568.9|44548.9|1
1640630310000|2021-12-27 18:38:30|||||||||2
1640630320000|2021-12-27 18:38:40|44573.9|44553.9|44573.9|44553.9|44573.9|44553.9|44573.9|44553.9|1
1640630330000|2021-12-27 18:38:50|44575.5|44555.5|44577.2|44557.2|44577.2|44557.2|44575.5|44555.5|1
1640630350000|2021-12-27 18:39:10|44579.7|44559.7|44582.2|44562.2|44582.2|44562.2|44579.7|44559.7|5
1640630390000|2021-12-27 18:39:50|44587.2|44567.2|44588.9|44568.9|44588.9|44568.9|44587.2|44567.2|2
1640630400000|2021-12-27 18:40:00|44591.4|44571.4|44588.1|44568.1|44591.4|44571.4|44588.1|44568.1|1
1640630410000|2021-12-27 18:40:10|44582.3|44562.3|44582.3|44562.3|44582.3|44562.3|44582.3|44562.3|4
1640630430000|2021-12-27 18:40:30|44580.6|44560.6|44583.9|44563.9|44583.9|44563.9|44580.6|44560.6|8
1640630450000|2021-12-27 18:40:50|44588.1|44568.1|44590.6|44570.6|44590.6|44570.6|44588.1|44568.1|2
1640630460000|2021-12-27 18:41:00|44591.4|44571.4|44591.4|44571.4|44591.4|44571.4|44588.9|44568.9|3
1640630480000|2021-12-27 18:41:20|||||||||6
1640630500000|2021-12-27 18:41:40|44590.6|44570.6|44589.7|44569.7|44590.6|44570.6|44588.9|44568.9|5
1640630520000|2021-12-27 18:42:00|44591.4|44571.4|44593.9|44573.9|44593.9|44573.9|44591.4|44571.4|1
1640630530000|2021-12-27 18:42:10|44593.1|44573.1|44591.4|44571.4|44593.1|44573.1|44591.4|44571.4|2
1640630550000|2021-12-27 18:42:30|44593.9|44573.9|44593.9|44573.9|44593.9|44573.9|44592.2|44572.2|1
1640630570000|2021-12-27 18:42:50|||||||||3
1640630580000|2021-12-27 18:43:00|44589.7|44569.7|44593.9|44573.9|44593.9|44573.9|44589.7|44569.7|26
1640630590000|2021-12-27 18:43:10|||||||||3
1640630600000|2021-12-27 18:43:20|44599|44579|44599|44579|44599|44579|44599|44579|4
1640630610000|2021-12-27 18:43:30|44599.8|44579.8|44601.4|44581.4|44601.4|44581.4|44599.8|44579.8|0
1640630620000|2021-12-27 18:43:40|44600.6|44580.6|44600.6|44580.6|44600.6|44580.6|44600.6|44580.6|0
1640630630000|2021-12-27 18:43:50|44601.4|44581.4|44601.4|44581.4|44601.4|44581.4|44601.4|44581.4|1
1640630640000|2021-12-27 18:44:00|44600.6|44580.6|44600.6|44580.6|44600.6|44580.6|44600.6|44580.6|3
1640630650000|2021-12-27 18:44:10|44598.9|44578.9|44598.1|44578.1|44598.9|44578.9|44598.1|44578.1|3
1640630660000|2021-12-27 18:44:20|44596.4|44576.4|44596.4|44576.4|44596.4|44576.4|44596.4|44576.4|0
1640630680000|2021-12-27 18:44:40|||||||||1
1640630690000|2021-12-27 18:44:50|44595.6|44575.6|44595.6|44575.6|44595.6|44575.6|44595.6|44575.6|1
1640630700000|2021-12-27 18:45:00|44596.4|44576.4|44593.9|44573.9|44596.4|44576.4|44593.9|44573.9|3
1640630710000|2021-12-27 18:45:10|44593.1|44573.1|44595.6|44575.6|44595.6|44575.6|44593.1|44573.1|0
1640630730000|2021-12-27 18:45:30|44593.9|44573.9|44596.4|44576.4|44596.4|44576.4|44593.9|44573.9|0
1640630740000|2021-12-27 18:45:40|44589.7|44569.7|44589.7|44569.7|44589.7|44569.7|44589.7|44569.7|10
1640630770000|2021-12-27 18:46:10|||||||||1
1640630780000|2021-12-27 18:46:20|44588.9|44568.9|44585.6|44565.6|44588.9|44568.9|44585.6|44565.6|2
1640630790000|2021-12-27 18:46:30|44583.9|44563.9|44583.1|44563.1|44583.9|44563.9|44583.1|44563.1|1
1640630800000|2021-12-27 18:46:40|44577.2|44557.2|44577.2|44557.2|44577.2|44557.2|44577.2|44557.2|3
1640630810000|2021-12-27 18:46:50|44576.4|44556.4|44576.4|44556.4|44576.4|44556.4|44576.4|44556.4|0
1640630820000|2021-12-27 18:47:00|||||||||1
1640630840000|2021-12-27 18:47:20|44578.1|44558.1|44581.4|44561.4|44581.4|44561.4|44578.1|44558.1|1
1640630850000|2021-12-27 18:47:30|44598.9|44578.9|44598.1|44578.1|44600.6|44580.6|44598.1|44578.1|18
1640630860000|2021-12-27 18:47:40|44596.4|44576.4|44608.1|44588.1|44610.6|44590.6|44596.4|44576.4|19
1640630870000|2021-12-27 18:47:50|44609.7|44589.7|44607.2|44587.2|44611.4|44591.4|44607.2|44587.2|9
1640630880000|2021-12-27 18:48:00|44606.4|44586.4|44605.6|44585.6|44606.4|44586.4|44605.6|44585.6|1
1640630890000|2021-12-27 18:48:10|44602.3|44582.3|44600.6|44580.6|44602.3|44582.3|44600.6|44580.6|2
1640630910000|2021-12-27 18:48:30|44601.4|44581.4|44603.9|44583.9|44603.9|44583.9|44601.4|44581.4|2
1640630920000|2021-12-27 18:48:40|44604.7|44584.7|44604.7|44584.7|44604.7|44584.7|44604.7|44584.7|2
1640630950000|2021-12-27 18:49:10|44605.5|44585.5|44613.9|44593.9|44613.9|44593.9|44605.5|44585.5|8
1640630960000|2021-12-27 18:49:20|||||||||4
1640630970000|2021-12-27 18:49:30|44614.7|44594.7|44617.2|44597.2|44617.2|44597.2|44614.7|44594.7|0
1640630980000|2021-12-27 18:49:40|44615.5|44595.5|44614.7|44594.7|44615.5|44595.5|44614.7|44594.7|1
1640630990000|2021-12-27 18:49:50|44606.4|44586.4|44606.4|44586.4|44606.4|44586.4|44606.4|44586.4|22
1640631010000|2021-12-27 18:50:10|||||||||1
1640631020000|2021-12-27 18:50:20|44610.6|44590.6|44610.6|44590.6|44610.6|44590.6|44610.6|44590.6|3
1640631030000|2021-12-27 18:50:30|44608.9|44588.9|44608.9|44588.9|44608.9|44588.9|44608.9|44588.9|0
1640631040000|2021-12-27 18:50:40|||||||||1
1640631060000|2021-12-27 18:51:00|44607.3|44587.3|44608.1|44588.1|44608.1|44588.1|44607.3|44587.3|0
1640631080000|2021-12-27 18:51:20|44605.6|44585.6|44603.9|44583.9|44605.6|44585.6|44603.9|44583.9|0
1640631090000|2021-12-27 18:51:30|44603.1|44583.1|44603.9|44583.9|44603.9|44583.9|44603.1|44583.1|1
1640631110000|2021-12-27 18:51:50|44604.7|44584.7|44604.7|44584.7|44604.7|44584.7|44604.7|44584.7|1
1640631120000|2021-12-27 18:52:00|44603.9|44583.9|44603.9|44583.9|44604.7|44584.7|44603.9|44583.9|1
1640631130000|2021-12-27 18:52:10|44604.7|44584.7|44604.7|44584.7|44604.7|44584.7|44604.7|44584.7|0
1640631140000|2021-12-27 18:52:20|44603.9|44583.9|44605.6|44585.6|44606.4|44586.4|44603.9|44583.9|1
1640631170000|2021-12-27 18:52:50|44606.4|44586.4|44606.4|44586.4|44606.4|44586.4|44606.4|44586.4|1
1640631200000|2021-12-27 18:53:20|44608.1|44588.1|44611.4|44591.4|44611.4|44591.4|44608.1|44588.1|7
1640631210000|2021-12-27 18:53:30|44618.9|44598.9|44625.6|44605.6|44625.6|44605.6|44618.9|44598.9|4
1640631220000|2021-12-27 18:53:40|||||||||1
1640631230000|2021-12-27 18:53:50|44623.9|44603.9|44623.9|44603.9|44623.9|44603.9|44623.9|44603.9|1
1640631240000|2021-12-27 18:54:00|44623.1|44603.1|44623.9|44603.9|44623.9|44603.9|44623.1|44603.1|1
1640631260000|2021-12-27 18:54:20|44628.9|44608.9|44628.9|44608.9|44628.9|44608.9|44628.9|44608.9|5
1640631280000|2021-12-27 18:54:40|44631.4|44611.4|44631.4|44611.4|44631.4|44611.4|44631.4|44611.4|0
1640631300000|2021-12-27 18:55:00|44633.9|44613.9|44633.9|44613.9|44633.9|44613.9|44633.9|44613.9|4
1640631310000|2021-12-27 18:55:10|44632.2|44612.2|44626.4|44606.4|44632.2|44612.2|44626.4|44606.4|5
1640631320000|2021-12-27 18:55:20|44623.9|44603.9|44623.1|44603.1|44628.9|44608.9|44623.1|44603.1|10
1640631330000|2021-12-27 18:55:30|44620.6|44600.6|44621.4|44601.4|44621.4|44601.4|44620.6|44600.6|4
1640631340000|2021-12-27 18:55:40|44623.1|44603.1|44623.9|44603.9|44623.9|44603.9|44623.1|44603.1|1
1640631350000|2021-12-27 18:55:50|44625.6|44605.6|44628.9|44608.9|44628.9|44608.9|44625.6|44605.6|0
1640631360000|2021-12-27 18:56:00|44630.6|44610.6|44638.9|44618.9|44638.9|44618.9|44630.6|44610.6|3
1640631390000|2021-12-27 18:56:30|44639.7|44619.7|44643.9|44623.9|44643.9|44623.9|44639.7|44619.7|2
1640631400000|2021-12-27 18:56:40|44645.6|44625.6|44646.4|44626.4|44646.4|44626.4|44645.6|44625.6|3
1640631420000|2021-12-27 18:57:00|||||||||2
1640631430000|2021-12-27 18:57:10|44648.1|44628.1|44648.9|44628.9|44648.9|44628.9|44648.1|44628.1|0
1640631450000|2021-12-27 18:57:30|||||||||1
1640631460000|2021-12-27 18:57:40|44650.6|44630.6|44655.6|44635.6|44655.6|44635.6|44650.6|44630.6|4
1640631470000|2021-12-27 18:57:50|44648.1|44628.1|44638.1|44618.1|44648.1|44628.1|44638.1|44618.1|33
1640631480000|2021-12-27 18:58:00|44638.9|44618.9|44642.3|44622.3|44642.3|44622.3|44638.9|44618.9|2
1640631490000|2021-12-27 18:58:10|44643.1|44623.1|44653.9|44633.9|44653.9|44633.9|44643.1|44623.1|2
1640631500000|2021-12-27 18:58:20|44656.4|44636.4|44655.6|44635.6|44656.4|44636.4|44655.6|44635.6|4
1640631520000|2021-12-27 18:58:40|44651.4|44631.4|44651.4|44631.4|44651.4|44631.4|44651.4|44631.4|0
1640631540000|2021-12-27 18:59:00|44653.1|44633.1|44653.9|44633.9|44653.9|44633.9|44653.1|44633.1|0
1640631550000|2021-12-27 18:59:10|||||||||3
1640631560000|2021-12-27 18:59:20|||||||||1
1640631570000|2021-12-27 18:59:30|44656.4|44636.4|44656.4|44636.4|44656.4|44636.4|44656.4|44636.4|2
1640631580000|2021-12-27 18:59:40|44658.9|44638.9|44658.1|44638.1|44658.9|44638.9|44658.1|44638.1|20
1640631590000|2021-12-27 18:59:50|44657.3|44637.3|44658.1|44638.1|44658.1|44638.1|44657.3|44637.3|0
1640631600000|2021-12-27 19:00:00|44656.4|44636.4|44651.4|44631.4|44658.9|44638.9|44651.4|44631.4|3
1640631610000|2021-12-27 19:00:10|44656.4|44636.4|44656.4|44636.4|44656.4|44636.4|44656.4|44636.4|0
1640631630000|2021-12-27 19:00:30|44654.7|44634.7|44650.6|44630.6|44654.7|44634.7|44650.6|44630.6|6
1640631640000|2021-12-27 19:00:40|44645.6|44625.6|44645.6|44625.6|44645.6|44625.6|44645.6|44625.6|10
1640631650000|2021-12-27 19:00:50|44650.6|44630.6|44650.6|44630.6|44650.6|44630.6|44650.6|44630.6|6
1640631670000|2021-12-27 19:01:10|44651.4|44631.4|44651.4|44631.4|44651.4|44631.4|44650.6|44630.6|2
1640631690000|2021-12-27 19:01:30|44650.6|44630.6|44650.6|44630.6|44650.6|44630.6|44650.6|44630.6|3
1640631720000|2021-12-27 19:02:00|||||||||2
1640631740000|2021-12-27 19:02:20|||||||||1
1640631750000|2021-12-27 19:02:30|44649.8|44629.8|44650.6|44630.6|44650.6|44630.6|44649.8|44629.8|3
1640631800000|2021-12-27 19:03:20|||||||||1
1640631840000|2021-12-27 19:04:00|44652.3|44632.3|44650.6|44630.6|44652.3|44632.3|44650.6|44630.6|0
1640631850000|2021-12-27 19:04:10|44652.3|44632.3|44653.9|44633.9|44653.9|44633.9|44652.3|44632.3|0
1640631860000|2021-12-27 19:04:20|44653.1|44633.1|44653.1|44633.1|44653.1|44633.1|44653.1|44633.1|0
1640631870000|2021-12-27 19:04:30|44653.9|44633.9|44653.9|44633.9|44653.9|44633.9|44653.9|44633.9|0
1640631890000|2021-12-27 19:04:50|44653.1|44633.1|44653.1|44633.1|44653.1|44633.1|44653.1|44633.1|15
1640631900000|2021-12-27 19:05:00|||||||||1
1640631910000|2021-12-27 19:05:10|44646.4|44626.4|44642.2|44622.2|44646.4|44626.4|44642.2|44622.2|10
1640631920000|2021-12-27 19:05:20|||||||||1
1640631930000|2021-12-27 19:05:30|||||||||1
1640631940000|2021-12-27 19:05:40|44643.9|44623.9|44644.7|44624.7|44644.7|44624.7|44643.9|44623.9|3
1640631970000|2021-12-27 19:06:10|44646.4|44626.4|44646.4|44626.4|44646.4|44626.4|44646.4|44626.4|1
1640632020000|2021-12-27 19:07:00|44648.1|44628.1|44653.1|44633.1|44653.1|44633.1|44648.1|44628.1|3
1640632050000|2021-12-27 19:07:30|||||||||4
1640632060000|2021-12-27 19:07:40|44651.4|44631.4|44650.6|44630.6|44651.4|44631.4|44650.6|44630.6|1
1640632080000|2021-12-27 19:08:00|44652.3|44632.3|44653.1|44633.1|44653.1|44633.1|44652.3|44632.3|0
1640632090000|2021-12-27 19:08:10|44655.6|44635.6|44655.6|44635.6|44655.6|44635.6|44655.6|44635.6|0
1640632120000|2021-12-27 19:08:40|44653.9|44633.9|44653.1|44633.1|44653.9|44633.9|44653.1|44633.1|0
1640632170000|2021-12-27 19:09:30|44653.9|44633.9|44655.6|44635.6|44655.6|44635.6|44653.9|44633.9|1
1640632180000|2021-12-27 19:09:40|||||||||1
1640632190000|2021-12-27 19:09:50|44658.1|44638.1|44658.1|44638.1|44658.1|44638.1|44658.1|44638.1|2
1640632250000|2021-12-27 19:10:50|44660.6|44640.6|44660.6|44640.6|44660.6|44640.6|44660.6|44640.6|1
1640632270000|2021-12-27 19:11:10|44658.1|44638.1|44658.1|44638.1|44658.1|44638.1|44658.1|44638.1|0
1640632280000|2021-12-27 19:11:20|44660.6|44640.6|44660.6|44640.6|44660.6|44640.6|44658.1|44638.1|0
1640632290000|2021-12-27 19:11:30|44658.9|44638.9|44659.8|44639.8|44660.6|44640.6|44658.1|44638.1|1
1640632300000|2021-12-27 19:11:40|44660.6|44640.6|44659.8|44639.8|44660.6|44640.6|44658.1|44638.1|0
1640632310000|2021-12-27 19:11:50|44660.6|44640.6|44660.6|44640.6|44660.6|44640.6|44658.1|44638.1|1
1640632320000|2021-12-27 19:12:00|44658.1|44638.1|44658.1|44638.1|44658.1|44638.1|44658.1|44638.1|2
1640632370000|2021-12-27 19:12:50|44660.6|44640.6|44656.4|44636.4|44660.6|44640.6|44656.4|44636.4|8
1640632390000|2021-12-27 19:13:10|||||||||1
1640632400000|2021-12-27 19:13:20|44654.7|44634.7|44654.7|44634.7|44654.7|44634.7|44654.7|44634.7|0
1640632410000|2021-12-27 19:13:30|44653.9|44633.9|44651.4|44631.4|44653.9|44633.9|44651.4|44631.4|1
1640632430000|2021-12-27 19:13:50|44650.6|44630.6|44649.8|44629.8|44650.6|44630.6|44649.8|44629.8|0
1640632440000|2021-12-27 19:14:00|44652.3|44632.3|44653.1|44633.1|44653.1|44633.1|44652.3|44632.3|4
1640632460000|2021-12-27 19:14:20|||||||||1
1640632490000|2021-12-27 19:14:50|||||||||1
1640632500000|2021-12-27 19:15:00|44656.5|44636.5|44657.3|44637.3|44657.3|44637.3|44656.5|44636.5|7
1640632520000|2021-12-27 19:15:20|||||||||2
1640632530000|2021-12-27 19:15:30|44659|44639|44658.1|44638.1|44659.8|44639.8|44657.3|44637.3|0
1640632540000|2021-12-27 19:15:40|44659.8|44639.8|44659.8|44639.8|44659.8|44639.8|44659.8|44639.8|0
1640632570000|2021-12-27 19:16:10|44658.1|44638.1|44659.8|44639.8|44659.8|44639.8|44657.3|44637.3|0
1640632580000|2021-12-27 19:16:20|44658.1|44638.1|44657.3|44637.3|44658.1|44638.1|44657.3|44637.3|0
1640632620000|2021-12-27 19:17:00|44656.5|44636.5|44657.3|44637.3|44657.3|44637.3|44656.5|44636.5|0
1640632630000|2021-12-27 19:17:10|44656.5|44636.5|44656.5|44636.5|44657.3|44637.3|44656.5|44636.5|0
1640632640000|2021-12-27 19:17:20|44657.3|44637.3|44657.3|44637.3|44657.3|44637.3|44657.3|44637.3|0
1640632650000|2021-12-27 19:17:30|||||||||2
1640632660000|2021-12-27 19:17:40|44658.1|44638.1|44658.1|44638.1|44658.1|44638.1|44658.1|44638.1|0
1640632670000|2021-12-27 19:17:50|||||||||6
1640632680000|2021-12-27 19:18:00|44657.3|44637.3|44658.1|44638.1|44658.1|44638.1|44657.3|44637.3|0
1640632700000|2021-12-27 19:18:20|44659.8|44639.8|44659.8|44639.8|44660.6|44640.6|44659.8|44639.8|4
1640632730000|2021-12-27 19:18:50|44660.6|44640.6|44662.3|44642.3|44662.3|44642.3|44660.6|44640.6|0
1640632740000|2021-12-27 19:19:00|44663.1|44643.1|44659.8|44639.8|44663.1|44643.1|44659.8|44639.8|2
1640632750000|2021-12-27 19:19:10|44659|44639|44659|44639|44659|44639|44659|44639|0
1640632770000|2021-12-27 19:19:30|44659.8|44639.8|44659.8|44639.8|44659.8|44639.8|44659.8|44639.8|0
1640632780000|2021-12-27 19:19:40|||||||||1
1640632790000|2021-12-27 19:19:50|44659|44639|44659|44639|44659.8|44639.8|44659|44639|7
1640632800000|2021-12-27 19:20:00|44659.8|44639.8|44659.8|44639.8|44659.8|44639.8|44659.8|44639.8|4
1640632810000|2021-12-27 19:20:10|44662.3|44642.3|44662.3|44642.3|44662.3|44642.3|44662.3|44642.3|2
1640632820000|2021-12-27 19:20:20|||||||||2
1640632830000|2021-12-27 19:20:30|44663.1|44643.1|44663.1|44643.1|44663.1|44643.1|44663.1|44643.1|0
1640632840000|2021-12-27 19:20:40|44664.8|44644.8|44664.8|44644.8|44664.8|44644.8|44664.8|44644.8|2
1640632850000|2021-12-27 19:20:50|44665.6|44645.6|44665.6|44645.6|44665.6|44645.6|44665.6|44645.6|0
1640632900000|2021-12-27 19:21:40|44663.9|44643.9|44668.1|44648.1|44668.1|44648.1|44663.1|44643.1|1
1640632950000|2021-12-27 19:22:30|44667.3|44647.3|44668.1|44648.1|44668.1|44648.1|44667.3|44647.3|1
1640632960000|2021-12-27 19:22:40|44665.6|44645.6|44663.1|44643.1|44665.6|44645.6|44663.1|44643.1|1
1640632990000|2021-12-27 19:23:10|44665.6|44645.6|44668.1|44648.1|44668.1|44648.1|44665.6|44645.6|2
1640633000000|2021-12-27 19:23:20|||||||||2
1640633010000|2021-12-27 19:23:30|44671.5|44651.5|44673.1|44653.1|44673.1|44653.1|44671.5|44651.5|2
1640633050000|2021-12-27 19:24:10|44670.6|44650.6|44670.6|44650.6|44673.1|44653.1|44668.9|44648.9|10
1640633060000|2021-12-27 19:24:20|44668.9|44648.9|44675.6|44655.6|44675.6|44655.6|44668.9|44648.9|6
1640633120000|2021-12-27 19:25:20|44673.1|44653.1|44673.1|44653.1|44673.1|44653.1|44673.1|44653.1|1
1640633160000|2021-12-27 19:26:00|||||||||1
1640633170000|2021-12-27 19:26:10|44668.1|44648.1|44668.1|44648.1|44668.1|44648.1|44668.1|44648.1|6
1640633190000|2021-12-27 19:26:30|||||||||3
1640633200000|2021-12-27 19:26:40|44669.8|44649.8|44669.8|44649.8|44669.8|44649.8|44669.8|44649.8|4
1640633210000|2021-12-27 19:26:50|44668.1|44648.1|44668.1|44648.1|44668.1|44648.1|44668.1|44648.1|1
1640633220000|2021-12-27 19:27:00|44670.6|44650.6|44670.6|44650.6|44670.6|44650.6|44670.6|44650.6|0
1640633230000|2021-12-27 19:27:10|44668.1|44648.1|44668.1|44648.1|44668.1|44648.1|44668.1|44648.1|2
1640633260000|2021-12-27 19:27:40|44670.6|44650.6|44670.6|44650.6|44670.6|44650.6|44670.6|44650.6|0
1640633270000|2021-12-27 19:27:50|44669.8|44649.8|44670.6|44650.6|44670.6|44650.6|44669.8|44649.8|1
1640633290000|2021-12-27 19:28:10|44668.9|44648.9|44668.1|44648.1|44668.9|44648.9|44668.1|44648.1|1
1640633300000|2021-12-27 19:28:20|44666.4|44646.4|44663.1|44643.1|44666.4|44646.4|44663.1|44643.1|7
1640633320000|2021-12-27 19:28:40|44662.3|44642.3|44662.3|44642.3|44662.3|44642.3|44662.3|44642.3|3
1640633330000|2021-12-27 19:28:50|||||||||1
1640633340000|2021-12-27 19:29:00|||||||||1
1640633350000|2021-12-27 19:29:10|||||||||4
1640633360000|2021-12-27 19:29:20|||||||||5
1640633370000|2021-12-27 19:29:30|44663.1|44643.1|44660.6|44640.6|44665.6|44645.6|44660.6|44640.6|5
1640633380000|2021-12-27 19:29:40|44663.1|44643.1|44662.3|44642.3|44663.9|44643.9|44660.6|44640.6|6
1640633390000|2021-12-27 19:29:50|44660.6|44640.6|44662.3|44642.3|44662.3|44642.3|44659.8|44639.8|0
1640633400000|2021-12-27 19:30:00|44659.8|44639.8|44659.8|44639.8|44659.8|44639.8|44659|44639|5
1640633430000|2021-12-27 19:30:30|44661.5|44641.5|44662.3|44642.3|44662.3|44642.3|44661.5|44641.5|1
1640633440000|2021-12-27 19:30:40|44663.1|44643.1|44663.1|44643.1|44663.1|44643.1|44663.1|44643.1|2
1640633470000|2021-12-27 19:31:10|44664.8|44644.8|44664.8|44644.8|44664.8|44644.8|44664.8|44644.8|2
1640633480000|2021-12-27 19:31:20|44665.6|44645.6|44665.6|44645.6|44665.6|44645.6|44665.6|44645.6|0
1640633490000|2021-12-27 19:31:30|44668.1|44648.1|44668.1|44648.1|44668.1|44648.1|44668.1|44648.1|0
1640633530000|2021-12-27 19:32:10|||||||||1
1640633580000|2021-12-27 19:33:00|44669.8|44649.8|44670.6|44650.6|44670.6|44650.6|44669.8|44649.8|2
1640633590000|2021-12-27 19:33:10|44668.1|44648.1|44668.1|44648.1|44668.1|44648.1|44668.1|44648.1|0
1640633640000|2021-12-27 19:34:00|||||||||1
1640633680000|2021-12-27 19:34:40|||||||||1
1640633690000|2021-12-27 19:34:50|44672.3|44652.3|44672.3|44652.3|44672.3|44652.3|44672.3|44652.3|1
1640633700000|2021-12-27 19:35:00|44664.7|44644.7|44663.9|44643.9|44664.7|44644.7|44663.9|44643.9|10
1640633710000|2021-12-27 19:35:10|44664.7|44644.7|44664.7|44644.7|44664.7|44644.7|44664.7|44644.7|0
1640633720000|2021-12-27 19:35:20|44667.2|44647.2|44668|44648|44668|44648|44667.2|44647.2|0
1640633730000|2021-12-27 19:35:30|44667.2|44647.2|44669.7|44649.7|44669.7|44649.7|44667.2|44647.2|0
1640633740000|2021-12-27 19:35:40|44668|44648|44669.7|44649.7|44669.7|44649.7|44667.2|44647.2|1
1640633750000|2021-12-27 19:35:50|44668.9|44648.9|44671.4|44651.4|44671.4|44651.4|44668.9|44648.9|6
1640633760000|2021-12-27 19:36:00|44670.6|44650.6|44668.9|44648.9|44670.6|44650.6|44668.9|44648.9|3
1640633770000|2021-12-27 19:36:10|||||||||1
1640633840000|2021-12-27 19:37:20|44670.6|44650.6|44668.9|44648.9|44670.6|44650.6|44668.9|44648.9|0
1640633850000|2021-12-27 19:37:30|44668.1|44648.1|44668.1|44648.1|44668.1|44648.1|44668.1|44648.1|0
1640633870000|2021-12-27 19:37:50|||||||||2
1640633880000|2021-12-27 19:38:00|||||||||4
1640633890000|2021-12-27 19:38:10|44663.1|44643.1|44660.6|44640.6|44663.1|44643.1|44660.6|44640.6|2
1640633900000|2021-12-27 19:38:20|44663.1|44643.1|44663.1|44643.1|44663.1|44643.1|44663.1|44643.1|1
1640633930000|2021-12-27 19:38:50|44665.6|44645.6|44665.6|44645.6|44665.6|44645.6|44665.6|44645.6|2
1640633980000|2021-12-27 19:39:40|||||||||3
1640634050000|2021-12-27 19:40:50|||||||||1
1640634060000|2021-12-27 19:41:00|44668.1|44648.1|44670.6|44650.6|44670.6|44650.6|44668.1|44648.1|2
1640634070000|2021-12-27 19:41:10|||||||||1
1640634080000|2021-12-27 19:41:20|||||||||1
1640634120000|2021-12-27 19:42:00|44668.1|44648.1|44668.1|44648.1|44668.1|44648.1|44668.1|44648.1|2
1640634130000|2021-12-27 19:42:10|44670.6|44650.6|44668.1|44648.1|44670.6|44650.6|44668.1|44648.1|2
1640634140000|2021-12-27 19:42:20|44666.4|44646.4|44668.1|44648.1|44668.1|44648.1|44666.4|44646.4|1
1640634170000|2021-12-27 19:42:50|44666.4|44646.4|44666.4|44646.4|44666.4|44646.4|44666.4|44646.4|0
1640634180000|2021-12-27 19:43:00|44665.6|44645.6|44663.1|44643.1|44665.6|44645.6|44663.1|44643.1|0
1640634240000|2021-12-27 19:44:00|44660.6|44640.6|44660.6|44640.6|44660.6|44640.6|44660.6|44640.6|2
1640634250000|2021-12-27 19:44:10|44662.3|44642.3|44660.6|44640.6|44663.1|44643.1|44660.6|44640.6|0
1640634260000|2021-12-27 19:44:20|44658.9|44638.9|44658.1|44638.1|44658.9|44638.9|44658.1|44638.1|1
1640634270000|2021-12-27 19:44:30|44656.4|44636.4|44656.4|44636.4|44656.4|44636.4|44656.4|44636.4|1
1640634280000|2021-12-27 19:44:40|44653.1|44633.1|44651.4|44631.4|44653.1|44633.1|44651.4|44631.4|1
1640634290000|2021-12-27 19:44:50|44649.7|44629.7|44649.7|44629.7|44649.7|44629.7|44649.7|44629.7|0
1640634300000|2021-12-27 19:45:00|44648.9|44628.9|44638.9|44618.9|44648.9|44628.9|44637.2|44617.2|1
1640634310000|2021-12-27 19:45:10|44637.2|44617.2|44636.4|44616.4|44638.9|44618.9|44636.4|44616.4|0
1640634320000|2021-12-27 19:45:20|44637.2|44617.2|44641.4|44621.4|44643.1|44623.1|44633.9|44613.9|4
1640634330000|2021-12-27 19:45:30|44643.1|44623.1|44643.1|44623.1|44643.1|44623.1|44643.1|44623.1|0
1640634340000|2021-12-27 19:45:40|44643.9|44623.9|44646.4|44626.4|44646.4|44626.4|44643.9|44623.9|0
1640634370000|2021-12-27 19:46:10|44649.7|44629.7|44649.7|44629.7|44649.7|44629.7|44649.7|44629.7|2
1640634390000|2021-12-27 19:46:30|44651.4|44631.4|44653.9|44633.9|44653.9|44633.9|44651.4|44631.4|1
1640634400000|2021-12-27 19:46:40|44651.4|44631.4|44651.4|44631.4|44651.4|44631.4|44651.4|44631.4|3
1640634420000|2021-12-27 19:47:00|44653.1|44633.1|44653.1|44633.1|44653.1|44633.1|44653.1|44633.1|0
1640634430000|2021-12-27 19:47:10|44653.9|44633.9|44653.9|44633.9|44653.9|44633.9|44653.9|44633.9|0
1640634440000|2021-12-27 19:47:20|||||||||1
1640634470000|2021-12-27 19:47:50|44653.1|44633.1|44649.7|44629.7|44653.1|44633.1|44649.7|44629.7|1
1640634500000|2021-12-27 19:48:20|||||||||1
1640634520000|2021-12-27 19:48:40|44648.9|44628.9|44648.9|44628.9|44648.9|44628.9|44648.9|44628.9|0
1640634530000|2021-12-27 19:48:50|44647.2|44627.2|44643.9|44623.9|44647.2|44627.2|44643.9|44623.9|1
1640634540000|2021-12-27 19:49:00|44644.7|44624.7|44644.7|44624.7|44644.7|44624.7|44644.7|44624.7|0
1640634550000|2021-12-27 19:49:10|44642.2|44622.2|44641.4|44621.4|44642.2|44622.2|44641.4|44621.4|0
1640634560000|2021-12-27 19:49:20|44642.2|44622.2|44641.4|44621.4|44642.2|44622.2|44641.4|44621.4|0
1640634570000|2021-12-27 19:49:30|44639.7|44619.7|44641.4|44621.4|44642.2|44622.2|44639.7|44619.7|0
1640634580000|2021-12-27 19:49:40|44642.2|44622.2|44642.2|44622.2|44642.2|44622.2|44642.2|44622.2|0
1640634590000|2021-12-27 19:49:50|44639.7|44619.7|44641.4|44621.4|44641.4|44621.4|44639.7|44619.7|1
1640634600000|2021-12-27 19:50:00|44642.2|44622.2|44641.4|44621.4|44642.2|44622.2|44641.4|44621.4|0
1640634610000|2021-12-27 19:50:10|44642.2|44622.2|44644.7|44624.7|44644.7|44624.7|44642.2|44622.2|0
1640634630000|2021-12-27 19:50:30|44643.9|44623.9|44644.7|44624.7|44644.7|44624.7|44643.9|44623.9|1
1640634640000|2021-12-27 19:50:40|44641.4|44621.4|44641.4|44621.4|44641.4|44621.4|44641.4|44621.4|1
1640634650000|2021-12-27 19:50:50|44642.2|44622.2|44641.4|44621.4|44642.2|44622.2|44641.4|44621.4|2
1640634660000|2021-12-27 19:51:00|44638.9|44618.9|44638.1|44618.1|44638.9|44618.9|44638.1|44618.1|6
1640634670000|2021-12-27 19:51:10|44635.6|44615.6|44635.6|44615.6|44635.6|44615.6|44635.6|44615.6|1
1640634680000|2021-12-27 19:51:20|||||||||1
1640634690000|2021-12-27 19:51:30|||||||||1
1640634710000|2021-12-27 19:51:50|||||||||1
1640634770000|2021-12-27 19:52:50|44633.9|44613.9|44635.6|44615.6|44635.6|44615.6|44633.9|44613.9|1
1640634790000|2021-12-27 19:53:10|44638.1|44618.1|44638.1|44618.1|44638.1|44618.1|44638.1|44618.1|2
1640634820000|2021-12-27 19:53:40|||||||||1
1640634850000|2021-12-27 19:54:10|||||||||4
1640634890000|2021-12-27 19:54:50|44637.3|44617.3|44630.6|44610.6|44637.3|44617.3|44630.6|44610.6|1
1640634910000|2021-12-27 19:55:10|44628.9|44608.9|44628.1|44608.1|44628.9|44608.9|44628.1|44608.1|1
1640634920000|2021-12-27 19:55:20|44630.6|44610.6|44628.9|44608.9|44630.6|44610.6|44628.9|44608.9|1
1640634930000|2021-12-27 19:55:30|44628.1|44608.1|44630.6|44610.6|44630.6|44610.6|44628.1|44608.1|1
1640634940000|2021-12-27 19:55:40|44628.9|44608.9|44628.1|44608.1|44628.9|44608.9|44628.1|44608.1|0
1640634950000|2021-12-27 19:55:50|44628.9|44608.9|44629.8|44609.8|44629.8|44609.8|44628.9|44608.9|1
1640634960000|2021-12-27 19:56:00|44630.6|44610.6|44629.8|44609.8|44630.6|44610.6|44629.8|44609.8|0
1640634970000|2021-12-27 19:56:10|44630.6|44610.6|44629.8|44609.8|44630.6|44610.6|44629.8|44609.8|0
1640634980000|2021-12-27 19:56:20|44630.6|44610.6|44629.8|44609.8|44630.6|44610.6|44629.8|44609.8|0
1640634990000|2021-12-27 19:56:30|44630.6|44610.6|44630.6|44610.6|44630.6|44610.6|44630.6|44610.6|0
1640635000000|2021-12-27 19:56:40|||||||||1
1640635020000|2021-12-27 19:57:00|44635.6|44615.6|44635.6|44615.6|44635.6|44615.6|44635.6|44615.6|0
1640635030000|2021-12-27 19:57:10|44637.3|44617.3|44638.1|44618.1|44638.1|44618.1|44637.3|44617.3|1
1640635040000|2021-12-27 19:57:20|44640.6|44620.6|44640.6|44620.6|44640.6|44620.6|44640.6|44620.6|5
1640635050000|2021-12-27 19:57:30|44642.2|44622.2|44645.6|44625.6|44645.6|44625.6|44642.2|44622.2|1
1640635080000|2021-12-27 19:58:00|44643.9|44623.9|44645.6|44625.6|44645.6|44625.6|44643.9|44623.9|1
1640635090000|2021-12-27 19:58:10|44640.6|44620.6|44640.6|44620.6|44640.6|44620.6|44640.6|44620.6|1
1640635110000|2021-12-27 19:58:30|44638.1|44618.1|44638.1|44618.1|44638.1|44618.1|44638.1|44618.1|1
1640635120000|2021-12-27 19:58:40|44634.7|44614.7|44634.7|44614.7|44634.7|44614.7|44634.7|44614.7|3
1640635140000|2021-12-27 19:59:00|44633.1|44613.1|44634.7|44614.7|44634.7|44614.7|44633.1|44613.1|3
1640635150000|2021-12-27 19:59:10|44633|44613|44634.7|44614.7|44634.7|44614.7|44633|44613|0
1640635160000|2021-12-27 19:59:20|44635.5|44615.5|44638|44618|44638|44618|44635.5|44615.5|1
1640635170000|2021-12-27 19:59:30|44636.4|44616.4|44638.9|44618.9|44638.9|44618.9|44636.4|44616.4|0
1640635180000|2021-12-27 19:59:40|||||||||1
1640635190000|2021-12-27 19:59:50|44641.4|44621.4|44641.4|44621.4|44641.4|44621.4|44641.4|44621.4|1
1640635200000|2021-12-27 20:00:00|44640.5|44620.5|44640.5|44620.5|44640.5|44620.5|44640.5|44620.5|0
1640635220000|2021-12-27 20:00:20|44642.2|44622.2|44642.2|44622.2|44642.2|44622.2|44642.2|44622.2|0
1640635230000|2021-12-27 20:00:30|44643|44623|44643|44623|44643|44623|44643|44623|0
1640635270000|2021-12-27 20:01:10|44644.7|44624.7|44644.7|44624.7|44645.5|44625.5|44644.7|44624.7|3
1640635280000|2021-12-27 20:01:20|||||||||1
1640635310000|2021-12-27 20:01:50|44643|44623|44641.3|44621.3|44643|44623|44641.3|44621.3|1
1640635330000|2021-12-27 20:02:10|||||||||1
1640635350000|2021-12-27 20:02:30|44640.5|44620.5|44637.2|44617.2|44640.5|44620.5|44637.2|44617.2|8
1640635360000|2021-12-27 20:02:40|44634.7|44614.7|44634.7|44614.7|44634.7|44614.7|44634.7|44614.7|0
1640635370000|2021-12-27 20:02:50|44637.2|44617.2|44635.5|44615.5|44637.2|44617.2|44634.7|44614.7|0
1640635380000|2021-12-27 20:03:00|44634.7|44614.7|44632.2|44612.2|44637.2|44617.2|44632.2|44612.2|0
1640635410000|2021-12-27 20:03:30|44633|44613|44633|44613|44633|44613|44633|44613|0
1640635480000|2021-12-27 20:04:40|44632.2|44612.2|44633|44613|44633|44613|44632.2|44612.2|2
1640635510000|2021-12-27 20:05:10|44631.3|44611.3|44633|44613|44633|44613|44631.3|44611.3|0
1640635520000|2021-12-27 20:05:20|44630.5|44610.5|44628|44608|44630.5|44610.5|44628|44608|2
1640635530000|2021-12-27 20:05:30|||||||||3
1640635540000|2021-12-27 20:05:40|44630.5|44610.5|44630.5|44610.5|44630.5|44610.5|44630.5|44610.5|0
1640635600000|2021-12-27 20:06:40|||||||||2
1640635610000|2021-12-27 20:06:50|44632.2|44612.2|44632.2|44612.2|44632.2|44612.2|44632.2|44612.2|0
1640635650000|2021-12-27 20:07:30|44630.5|44610.5|44630.5|44610.5|44630.5|44610.5|44630.5|44610.5|0
1640635660000|2021-12-27 20:07:40|44632.2|44612.2|44630.5|44610.5|44632.2|44612.2|44630.5|44610.5|0
1640635690000|2021-12-27 20:08:10|44632.2|44612.2|44632.2|44612.2|44632.2|44612.2|44632.2|44612.2|1
1640635700000|2021-12-27 20:08:20|44634.7|44614.7|44634.7|44614.7|44634.7|44614.7|44634.7|44614.7|0
1640635710000|2021-12-27 20:08:30|44637.2|44617.2|44637.2|44617.2|44637.2|44617.2|44637.2|44617.2|1
1640635720000|2021-12-27 20:08:40|44635.5|44615.5|44635.5|44615.5|44635.5|44615.5|44635.5|44615.5|13
1640635730000|2021-12-27 20:08:50|44634.7|44614.7|44629.7|44609.7|44634.7|44614.7|44629.7|44609.7|0
1640635740000|2021-12-27 20:09:00|44632.2|44612.2|44634.7|44614.7|44634.7|44614.7|44632.2|44612.2|0
1640635760000|2021-12-27 20:09:20|44636.4|44616.4|44638|44618|44639.7|44619.7|44636.4|44616.4|6
1640635770000|2021-12-27 20:09:30|44639.7|44619.7|44639.7|44619.7|44639.7|44619.7|44638|44618|0
1640635780000|2021-12-27 20:09:40|44638|44618|44638|44618|44638|44618|44638|44618|3
1640635820000|2021-12-27 20:10:20|44637.2|44617.2|44637.2|44617.2|44637.2|44617.2|44637.2|44617.2|0
1640635860000|2021-12-27 20:11:00|44636.4|44616.4|44636.4|44616.4|44636.4|44616.4|44636.4|44616.4|0
1640635910000|2021-12-27 20:11:50|44634.7|44614.7|44634.7|44614.7|44634.7|44614.7|44634.7|44614.7|0
1640635920000|2021-12-27 20:12:00|44636.4|44616.4|44634.7|44614.7|44636.4|44616.4|44634.7|44614.7|0
1640635940000|2021-12-27 20:12:20|44633.9|44613.9|44632.2|44612.2|44633.9|44613.9|44632.2|44612.2|2
1640635950000|2021-12-27 20:12:30|||||||||1
1640635970000|2021-12-27 20:12:50|||||||||1
1640635990000|2021-12-27 20:13:10|44631.4|44611.4|44631.4|44611.4|44631.4|44611.4|44631.4|44611.4|0
1640636000000|2021-12-27 20:13:20|44628.9|44608.9|44628.9|44608.9|44628.9|44608.9|44628.9|44608.9|1
1640636010000|2021-12-27 20:13:30|44631.4|44611.4|44629.7|44609.7|44631.4|44611.4|44629.7|44609.7|1
1640636020000|2021-12-27 20:13:40|44628.9|44608.9|44627.2|44607.2|44628.9|44608.9|44627.2|44607.2|0
1640636040000|2021-12-27 20:14:00|44628.9|44608.9|44629.7|44609.7|44629.7|44609.7|44628.9|44608.9|3
1640636050000|2021-12-27 20:14:10|44628.9|44608.9|44628.1|44608.1|44628.9|44608.9|44628.1|44608.1|3
1640636100000|2021-12-27 20:15:00|44625.6|44605.6|44625.6|44605.6|44625.6|44605.6|44625.6|44605.6|0
1640636130000|2021-12-27 20:15:30|44623.9|44603.9|44625.6|44605.6|44625.6|44605.6|44623.9|44603.9|8
1640636160000|2021-12-27 20:16:00|44626.4|44606.4|44627.2|44607.2|44627.2|44607.2|44626.4|44606.4|6
1640636180000|2021-12-27 20:16:20|44628.9|44608.9|44628.9|44608.9|44628.9|44608.9|44628.9|44608.9|1
1640636200000|2021-12-27 20:16:40|44630.6|44610.6|44631.4|44611.4|44631.4|44611.4|44630.6|44610.6|0
1640636210000|2021-12-27 20:16:50|44633.1|44613.1|44633.1|44613.1|44633.1|44613.1|44633.1|44613.1|0
1640636240000|2021-12-27 20:17:20|44631.4|44611.4|44628.9|44608.9|44631.4|44611.4|44628.9|44608.9|2
1640636270000|2021-12-27 20:17:50|44628.1|44608.1|44628.1|44608.1|44628.1|44608.1|44625.6|44605.6|0
1640636280000|2021-12-27 20:18:00|44625.6|44605.6|44626.4|44606.4|44628.1|44608.1|44625.6|44605.6|0
1640636290000|2021-12-27 20:18:10|44625.6|44605.6|44625.6|44605.6|44625.6|44605.6|44625.6|44605.6|0
1640636310000|2021-12-27 20:18:30|44626.4|44606.4|44625.6|44605.6|44626.4|44606.4|44625.6|44605.6|0
1640636330000|2021-12-27 20:18:50|44623.9|44603.9|44625.6|44605.6|44625.6|44605.6|44623.9|44603.9|2
1640636340000|2021-12-27 20:19:00|44623.1|44603.1|44621.4|44601.4|44623.1|44603.1|44621.4|44601.4|1
1640636350000|2021-12-27 20:19:10|44624.8|44604.8|44623.1|44603.1|44624.8|44604.8|44623.1|44603.1|2
1640636390000|2021-12-27 20:19:50|44621.4|44601.4|44623.1|44603.1|44623.1|44603.1|44621.4|44601.4|1
1640636400000|2021-12-27 20:20:00|44621.4|44601.4|44621.4|44601.4|44623.1|44603.1|44621.4|44601.4|2
1640636430000|2021-12-27 20:20:30|||||||||2
1640636470000|2021-12-27 20:21:10|44618.9|44598.9|44616.4|44596.4|44618.9|44598.9|44616.4|44596.4|2
1640636480000|2021-12-27 20:21:20|44613.9|44593.9|44613.9|44593.9|44613.9|44593.9|44613.9|44593.9|2
1640636490000|2021-12-27 20:21:30|44616.4|44596.4|44616.4|44596.4|44616.4|44596.4|44616.4|44596.4|0
1640636520000|2021-12-27 20:22:00|44613.9|44593.9|44616.4|44596.4|44616.4|44596.4|44613.9|44593.9|2
1640636530000|2021-12-27 20:22:10|44612.2|44592.2|44611.4|44591.4|44612.2|44592.2|44611.4|44591.4|2
1640636540000|2021-12-27 20:22:20|44610.6|44590.6|44610.6|44590.6|44610.6|44590.6|44610.6|44590.6|6
1640636570000|2021-12-27 20:22:50|44608.9|44588.9|44610.6|44590.6|44610.6|44590.6|44608.9|44588.9|1
1640636590000|2021-12-27 20:23:10|||||||||1
1640636620000|2021-12-27 20:23:40|44608.9|44588.9|44612.2|44592.2|44612.2|44592.2|44608.9|44588.9|3
1640636650000|2021-12-27 20:24:10|44613|44593|44612.2|44592.2|44613|44593|44612.2|44592.2|0
1640636660000|2021-12-27 20:24:20|44613.9|44593.9|44614.7|44594.7|44614.7|44594.7|44613.9|44593.9|0
1640636680000|2021-12-27 20:24:40|44617.2|44597.2|44617.2|44597.2|44617.2|44597.2|44617.2|44597.2|2
1640636690000|2021-12-27 20:24:50|44618.9|44598.9|44621.4|44601.4|44621.4|44601.4|44618.9|44598.9|3
1640636700000|2021-12-27 20:25:00|44623.1|44603.1|44623.1|44603.1|44623.1|44603.1|44623.1|44603.1|0
1640636720000|2021-12-27 20:25:20|44623.9|44603.9|44623.9|44603.9|44623.9|44603.9|44623.9|44603.9|0
1640636790000|2021-12-27 20:26:30|44625.6|44605.6|44625.6|44605.6|44625.6|44605.6|44625.6|44605.6|1
1640636810000|2021-12-27 20:26:50|44626.4|44606.4|44628.1|44608.1|44628.1|44608.1|44626.4|44606.4|1
1640636820000|2021-12-27 20:27:00|44628.9|44608.9|44628.9|44608.9|44628.9|44608.9|44628.9|44608.9|2
1640636830000|2021-12-27 20:27:10|44630.6|44610.6|44631.4|44611.4|44631.4|44611.4|44630.6|44610.6|0
1640636840000|2021-12-27 20:27:20|44633.1|44613.1|44633.1|44613.1|44633.1|44613.1|44633.1|44613.1|1
1640636850000|2021-12-27 20:27:30|44633.9|44613.9|44636.4|44616.4|44636.4|44616.4|44633.9|44613.9|0
1640636900000|2021-12-27 20:28:20|44638.1|44618.1|44638.1|44618.1|44638.1|44618.1|44638.1|44618.1|0
1640637000000|2021-12-27 20:30:00|44639.8|44619.8|44639.8|44619.8|44639.8|44619.8|44639.8|44619.8|0
1640637010000|2021-12-27 20:30:10|44641.5|44621.5|44642.3|44622.3|44642.3|44622.3|44641.5|44621.5|0
1640637020000|2021-12-27 20:30:20|44644|44624|44648.1|44628.1|44648.1|44628.1|44644|44624|1
1640637030000|2021-12-27 20:30:30|44646.4|44626.4|44646.4|44626.4|44652.2|44632.2|44646.4|44626.4|14
1640637040000|2021-12-27 20:30:40|44645.6|44625.6|44638.9|44618.9|44645.6|44625.6|44638.9|44618.9|3
1640637070000|2021-12-27 20:31:10|44636.4|44616.4|44633|44613|44636.4|44616.4|44633|44613|1
1640637080000|2021-12-27 20:31:20|44634.7|44614.7|44637.2|44617.2|44637.2|44617.2|44634.7|44614.7|0
1640637130000|2021-12-27 20:32:10|44638.9|44618.9|44638.9|44618.9|44638.9|44618.9|44638.9|44618.9|0
1640637140000|2021-12-27 20:32:20|44637.2|44617.2|44637.2|44617.2|44639.7|44619.7|44637.2|44617.2|2
1640637160000|2021-12-27 20:32:40|44639.7|44619.7|44640.5|44620.5|44640.5|44620.5|44639.7|44619.7|0
1640637170000|2021-12-27 20:32:50|44638.8|44618.8|44638|44618|44638.8|44618.8|44638|44618|1
1640637180000|2021-12-27 20:33:00|44638.8|44618.8|44638|44618|44638.8|44618.8|44638|44618|1
1640637240000|2021-12-27 20:34:00|44637.2|44617.2|44637.2|44617.2|44637.2|44617.2|44637.2|44617.2|0
1640637280000|2021-12-27 20:34:40|44633.8|44613.8|44633.8|44613.8|44633.8|44613.8|44633.8|44613.8|7
1640637290000|2021-12-27 20:34:50|44632.1|44612.1|44628.8|44608.8|44632.1|44612.1|44628.8|44608.8|2
1640637300000|2021-12-27 20:35:00|44626.3|44606.3|44626.3|44606.3|44626.3|44606.3|44623.8|44603.8|3
1640637310000|2021-12-27 20:35:10|44624.6|44604.6|44625.5|44605.5|44625.5|44605.5|44624.6|44604.6|0
1640637330000|2021-12-27 20:35:30|44626.3|44606.3|44626.3|44606.3|44626.3|44606.3|44626.3|44606.3|0
1640637340000|2021-12-27 20:35:40|44624.6|44604.6|44620.5|44600.5|44624.6|44604.6|44620.5|44600.5|8
1640637350000|2021-12-27 20:35:50|44618.8|44598.8|44618|44598|44618.8|44598.8|44618|44598|0
1640637360000|2021-12-27 20:36:00|44616.3|44596.3|44613.8|44593.8|44616.3|44596.3|44613.8|44593.8|0
1640637370000|2021-12-27 20:36:10|44618|44598|44620.5|44600.5|44620.5|44600.5|44618|44598|5
1640637410000|2021-12-27 20:36:50|44624.7|44604.7|44623|44603|44624.7|44604.7|44622.2|44602.2|4
1640637430000|2021-12-27 20:37:10|44624.7|44604.7|44624.7|44604.7|44624.7|44604.7|44624.7|44604.7|1
1640637440000|2021-12-27 20:37:20|44623|44603|44620.5|44600.5|44623|44603|44620.5|44600.5|0
1640637450000|2021-12-27 20:37:30|44622.2|44602.2|44624.7|44604.7|44624.7|44604.7|44622.2|44602.2|0
1640637460000|2021-12-27 20:37:40|44626.4|44606.4|44628|44608|44628|44608|44626.4|44606.4|4
1640637510000|2021-12-27 20:38:30|44628.8|44608.8|44627.2|44607.2|44628.8|44608.8|44627.2|44607.2|1
1640637540000|2021-12-27 20:39:00|44624.7|44604.7|44624.7|44604.7|44624.7|44604.7|44624.7|44604.7|0
1640637550000|2021-12-27 20:39:10|44626.4|44606.4|44624.7|44604.7|44627.2|44607.2|44624.7|44604.7|0
1640637560000|2021-12-27 20:39:20|44626.4|44606.4|44623.9|44603.9|44627.2|44607.2|44623.9|44603.9|0
1640637570000|2021-12-27 20:39:30|44626.4|44606.4|44628|44608|44629.7|44609.7|44626.4|44606.4|0
1640637580000|2021-12-27 20:39:40|44627.2|44607.2|44629.7|44609.7|44629.7|44609.7|44627.2|44607.2|1
1640637590000|2021-12-27 20:39:50|44630.5|44610.5|44630.5|44610.5|44630.5|44610.5|44630.5|44610.5|1
1640637610000|2021-12-27 20:40:10|44626.3|44606.3|44630.5|44610.5|44630.5|44610.5|44626.3|44606.3|2
1640637670000|2021-12-27 20:41:10|44632.2|44612.2|44635.5|44615.5|44635.5|44615.5|44632.2|44612.2|5
1640637680000|2021-12-27 20:41:20|44637.2|44617.2|44637.2|44617.2|44637.2|44617.2|44637.2|44617.2|1
1640637690000|2021-12-27 20:41:30|||||||||3
1640637700000|2021-12-27 20:41:40|44635.5|44615.5|44639.7|44619.7|44640.5|44620.5|44635.5|44615.5|2
1640637710000|2021-12-27 20:41:50|44638.8|44618.8|44645.5|44625.5|44645.5|44625.5|44638.8|44618.8|5
1640637720000|2021-12-27 20:42:00|44648|44628|44649.7|44629.7|44649.7|44629.7|44648|44628|1
1640637730000|2021-12-27 20:42:10|44651.4|44631.4|44658|44638|44658|44638|44651.4|44631.4|7
1640637740000|2021-12-27 20:42:20|44659.7|44639.7|44663|44643|44663|44643|44659.7|44639.7|3
1640637750000|2021-12-27 20:42:30|44663.8|44643.8|44663.8|44643.8|44663.8|44643.8|44663.8|44643.8|2
1640637760000|2021-12-27 20:42:40|44666.3|44646.3|44666.3|44646.3|44666.3|44646.3|44665.5|44645.5|3
1640637780000|2021-12-27 20:43:00|44669.7|44649.7|44669.7|44649.7|44669.7|44649.7|44669.7|44649.7|2
1640637790000|2021-12-27 20:43:10|44670.5|44650.5|44670.5|44650.5|44670.5|44650.5|44670.5|44650.5|2
1640637800000|2021-12-27 20:43:20|44669.7|44649.7|44670.5|44650.5|44670.5|44650.5|44669.7|44649.7|5
1640637810000|2021-12-27 20:43:30|44672.2|44652.2|44673|44653|44673|44653|44672.2|44652.2|3
1640637820000|2021-12-27 20:43:40|||||||||1
1640637840000|2021-12-27 20:44:00|44671.3|44651.3|44668.8|44648.8|44671.3|44651.3|44668.8|44648.8|1
1640637850000|2021-12-27 20:44:10|44668|44648|44668|44648|44668|44648|44668|44648|0
1640637900000|2021-12-27 20:45:00|44663.8|44643.8|44667.2|44647.2|44667.2|44647.2|44663|44643|6
1640637920000|2021-12-27 20:45:20|44664.7|44644.7|44664.7|44644.7|44664.7|44644.7|44664.7|44644.7|2
1640637940000|2021-12-27 20:45:40|44663|44643|44663|44643|44663|44643|44663|44643|0
1640637960000|2021-12-27 20:46:00|44662.2|44642.2|44663|44643|44663|44643|44660.5|44640.5|4
1640637980000|2021-12-27 20:46:20|44665.5|44645.5|44667.2|44647.2|44667.2|44647.2|44665.5|44645.5|0
1640638010000|2021-12-27 20:46:50|44669.7|44649.7|44669.7|44649.7|44669.7|44649.7|44669.7|44649.7|2
1640638030000|2021-12-27 20:47:10|44668|44648|44668|44648|44668|44648|44668|44648|0
1640638050000|2021-12-27 20:47:30|44670.5|44650.5|44673|44653|44673|44653|44670.5|44650.5|8
1640638080000|2021-12-27 20:48:00|44671.3|44651.3|44670.5|44650.5|44671.3|44651.3|44670.5|44650.5|2
1640638090000|2021-12-27 20:48:10|44673|44653|44673|44653|44673|44653|44673|44653|0
1640638130000|2021-12-27 20:48:50|44668|44648|44668|44648|44668|44648|44668|44648|1
1640638140000|2021-12-27 20:49:00|44667.2|44647.2|44668|44648|44668|44648|44667.2|44647.2|6
1640638160000|2021-12-27 20:49:20|44670.5|44650.5|44670.5|44650.5|44670.5|44650.5|44670.5|44650.5|1
1640638180000|2021-12-27 20:49:40|44672.2|44652.2|44672.2|44652.2|44672.2|44652.2|44672.2|44652.2|3
1640638200000|2021-12-27 20:50:00|44673|44653|44682.2|44662.2|44684.7|44664.7|44673|44653|27
1640638210000|2021-12-27 20:50:10|44677.2|44657.2|44677.2|44657.2|44677.2|44657.2|44673.9|44653.9|1
1640638220000|2021-12-27 20:50:20|44673.9|44653.9|44677.2|44657.2|44677.2|44657.2|44673.9|44653.9|3
1640638230000|2021-12-27 20:50:30|44673.9|44653.9|44672.2|44652.2|44674.7|44654.7|44672.2|44652.2|5
1640638240000|2021-12-27 20:50:40|||||||||1
1640638250000|2021-12-27 20:50:50|44674.7|44654.7|44674.7|44654.7|44674.7|44654.7|44674.7|44654.7|2
1640638260000|2021-12-27 20:51:00|44673.9|44653.9|44678.9|44658.9|44678.9|44658.9|44673.9|44653.9|10
1640638280000|2021-12-27 20:51:20|44679.7|44659.7|44679.7|44659.7|44679.7|44659.7|44679.7|44659.7|2
1640638300000|2021-12-27 20:51:40|44681.4|44661.4|44683.9|44663.9|44683.9|44663.9|44679.7|44659.7|1
1640638320000|2021-12-27 20:52:00|44684.7|44664.7|44684.7|44664.7|44686.4|44666.4|44684.7|44664.7|1
1640638350000|2021-12-27 20:52:30|44682.2|44662.2|44683.9|44663.9|44683.9|44663.9|44682.2|44662.2|3
1640638370000|2021-12-27 20:52:50|44682.2|44662.2|44683.9|44663.9|44683.9|44663.9|44682.2|44662.2|0
1640638390000|2021-12-27 20:53:10|||||||||1
1640638400000|2021-12-27 20:53:20|||||||||1
1640638410000|2021-12-27 20:53:30|44680.5|44660.5|44678.9|44658.9|44680.5|44660.5|44678.9|44658.9|0
1640638440000|2021-12-27 20:54:00|44680.6|44660.6|44681.4|44661.4|44681.4|44661.4|44678.9|44658.9|0
1640638470000|2021-12-27 20:54:30|||||||||1
1640638480000|2021-12-27 20:54:40|||||||||1
1640638490000|2021-12-27 20:54:50|44683.1|44663.1|44685.6|44665.6|44685.6|44665.6|44683.1|44663.1|1
1640638500000|2021-12-27 20:55:00|44686.4|44666.4|44690.6|44670.6|44697.3|44677.3|44686.4|44666.4|6
1640638510000|2021-12-27 20:55:10|44691.4|44671.4|44690.6|44670.6|44691.4|44671.4|44688.9|44668.9|2
1640638530000|2021-12-27 20:55:30|44691.4|44671.4|44688.9|44668.9|44691.4|44671.4|44688.9|44668.9|2
1640638540000|2021-12-27 20:55:40|44690.6|44670.6|44691.4|44671.4|44691.4|44671.4|44688.9|44668.9|3
1640638570000|2021-12-27 20:56:10|44690.6|44670.6|44688.1|44668.1|44690.6|44670.6|44688.1|44668.1|2
1640638580000|2021-12-27 20:56:20|||||||||2
1640638600000|2021-12-27 20:56:40|44686.4|44666.4|44686.4|44666.4|44686.4|44666.4|44686.4|44666.4|0
1640638610000|2021-12-27 20:56:50|44685.6|44665.6|44686.4|44666.4|44686.4|44666.4|44685.6|44665.6|1
1640638620000|2021-12-27 20:57:00|44683.9|44663.9|44683.9|44663.9|44683.9|44663.9|44683.9|44663.9|0
1640638630000|2021-12-27 20:57:10|44683.1|44663.1|44678.9|44658.9|44683.1|44663.1|44678.9|44658.9|2
1640638640000|2021-12-27 20:57:20|44676.4|44656.4|44676.4|44656.4|44676.4|44656.4|44676.4|44656.4|0
1640638650000|2021-12-27 20:57:30|44673.9|44653.9|44676.4|44656.4|44676.4|44656.4|44673.9|44653.9|3
1640638660000|2021-12-27 20:57:40|44673.9|44653.9|44673.1|44653.1|44676.4|44656.4|44671.4|44651.4|0
1640638670000|2021-12-27 20:57:50|44672.2|44652.2|44673.9|44653.9|44673.9|44653.9|44671.4|44651.4|1
1640638690000|2021-12-27 20:58:10|44671.4|44651.4|44671.4|44651.4|44671.4|44651.4|44671.4|44651.4|4
1640638700000|2021-12-27 20:58:20|44668.1|44648.1|44668.1|44648.1|44668.1|44648.1|44667.3|44647.3|1
1640638720000|2021-12-27 20:58:40|44666.4|44646.4|44666.4|44646.4|44668.9|44648.9|44666.4|44646.4|1
1640638730000|2021-12-27 20:58:50|44663.9|44643.9|44663.9|44643.9|44663.9|44643.9|44663.1|44643.1|2
1640638740000|2021-12-27 20:59:00|44665.6|44645.6|44666.4|44646.4|44666.4|44646.4|44665.6|44645.6|0
1640638750000|2021-12-27 20:59:10|44671.4|44651.4|44671.4|44651.4|44671.4|44651.4|44671.4|44651.4|4
1640638760000|2021-12-27 20:59:20|44668.9|44648.9|44666.4|44646.4|44668.9|44648.9|44663.9|44643.9|3
1640638770000|2021-12-27 20:59:30|44667.2|44647.2|44666.4|44646.4|44667.2|44647.2|44664.7|44644.7|5
1640638780000|2021-12-27 20:59:40|44664.7|44644.7|44666.4|44646.4|44668.1|44648.1|44662.2|44642.2|3
1640638790000|2021-12-27 20:59:50|44663.9|44643.9|44668.9|44648.9|44668.9|44648.9|44663.9|44643.9|2
1640638800000|2021-12-27 21:00:00|44671.4|44651.4|44671.4|44651.4|44671.4|44651.4|44671.4|44651.4|2
1640638810000|2021-12-27 21:00:10|44673.1|44653.1|44670.6|44650.6|44673.9|44653.9|44667.3|44647.3|10
1640638820000|2021-12-27 21:00:20|44668.1|44648.1|44661.4|44641.4|44670.6|44650.6|44661.4|44641.4|2
1640638840000|2021-12-27 21:00:40|44659.7|44639.7|44661.4|44641.4|44661.4|44641.4|44658.9|44638.9|0
1640638850000|2021-12-27 21:00:50|44659.7|44639.7|44658.9|44638.9|44661.4|44641.4|44656.4|44636.4|0
1640638860000|2021-12-27 21:01:00|44657.2|44637.2|44658.9|44638.9|44658.9|44638.9|44654.7|44634.7|2
1640638870000|2021-12-27 21:01:10|44656.4|44636.4|44656.4|44636.4|44656.4|44636.4|44656.4|44636.4|0
1640638890000|2021-12-27 21:01:30|44658.9|44638.9|44659.7|44639.7|44659.7|44639.7|44658.9|44638.9|4
1640638900000|2021-12-27 21:01:40|44662.2|44642.2|44663.9|44643.9|44663.9|44643.9|44662.2|44642.2|1
1640638920000|2021-12-27 21:02:00|||||||||1
1640638930000|2021-12-27 21:02:10|44668.9|44648.9|44668.9|44648.9|44668.9|44648.9|44668.9|44648.9|3
1640638950000|2021-12-27 21:02:30|44668.1|44648.1|44668.9|44648.9|44668.9|44648.9|44668.1|44648.1|1
1640639030000|2021-12-27 21:03:50|44671.4|44651.4|44671.4|44651.4|44671.4|44651.4|44671.4|44651.4|2
1640639040000|2021-12-27 21:04:00|44673.1|44653.1|44676.4|44656.4|44676.4|44656.4|44673.1|44653.1|1
1640639180000|2021-12-27 21:06:20|||||||||1
1640639200000|2021-12-27 21:06:40|||||||||1
1640639220000|2021-12-27 21:07:00|||||||||1
1640639230000|2021-12-27 21:07:10|||||||||1
1640639240000|2021-12-27 21:07:20|44681.4|44661.4|44681.4|44661.4|44681.4|44661.4|44681.4|44661.4|4
1640639250000|2021-12-27 21:07:30|||||||||2
1640639290000|2021-12-27 21:08:10|||||||||1
1640639350000|2021-12-27 21:09:10|||||||||5
1640639370000|2021-12-27 21:09:30|||||||||5
1640639420000|2021-12-27 21:10:20|||||||||1
1640639480000|2021-12-27 21:11:20|||||||||1
1640639490000|2021-12-27 21:11:30|||||||||1
1640639550000|2021-12-27 21:12:30|||||||||1
1640639580000|2021-12-27 21:13:00|||||||||1
1640639590000|2021-12-27 21:13:10|44683.1|44663.1|44683.1|44663.1|44683.1|44663.1|44683.1|44663.1|5
1640639640000|2021-12-27 21:14:00|44683.9|44663.9|44681.4|44661.4|44683.9|44663.9|44681.4|44661.4|0
1640639670000|2021-12-27 21:14:30|44683.9|44663.9|44683.9|44663.9|44683.9|44663.9|44683.9|44663.9|0
1640639680000|2021-12-27 21:14:40|44683.1|44663.1|44683.1|44663.1|44683.1|44663.1|44683.1|44663.1|0
1640639690000|2021-12-27 21:14:50|44682.3|44662.3|44680.6|44660.6|44682.3|44662.3|44680.6|44660.6|2
1640639720000|2021-12-27 21:15:20|44683.1|44663.1|44678.9|44658.9|44683.1|44663.1|44678.9|44658.9|2
1640639790000|2021-12-27 21:16:30|44675.5|44655.5|44675.5|44655.5|44675.5|44655.5|44675.5|44655.5|0
1640639800000|2021-12-27 21:16:40|44674.7|44654.7|44671.4|44651.4|44676.4|44656.4|44671.4|44651.4|5
1640639820000|2021-12-27 21:17:00|||||||||1
1640639830000|2021-12-27 21:17:10|44666.4|44646.4|44662.2|44642.2|44666.4|44646.4|44662.2|44642.2|10
1640639860000|2021-12-27 21:17:40|44658|44638|44658|44638|44658|44638|44658|44638|1
1640639870000|2021-12-27 21:17:50|44659.7|44639.7|44661.4|44641.4|44661.4|44641.4|44659.7|44639.7|2
1640639880000|2021-12-27 21:18:00|44662.2|44642.2|44657.2|44637.2|44662.2|44642.2|44657.2|44637.2|0
1640639900000|2021-12-27 21:18:20|44658.9|44638.9|44658.9|44638.9|44658.9|44638.9|44658.9|44638.9|1
1640639930000|2021-12-27 21:18:50|44656.4|44636.4|44658.1|44638.1|44658.1|44638.1|44656.4|44636.4|1
1640639940000|2021-12-27 21:19:00|44656.4|44636.4|44656.4|44636.4|44656.4|44636.4|44656.4|44636.4|8
1640639950000|2021-12-27 21:19:10|||||||||1
1640639990000|2021-12-27 21:19:50|44655.6|44635.6|44655.6|44635.6|44655.6|44635.6|44655.6|44635.6|0
1640640010000|2021-12-27 21:20:10|||||||||2
1640640040000|2021-12-27 21:20:40|44654.7|44634.7|44656.4|44636.4|44656.4|44636.4|44654.7|44634.7|1
1640640050000|2021-12-27 21:20:50|44655.6|44635.6|44655.6|44635.6|44655.6|44635.6|44655.6|44635.6|1
1640640070000|2021-12-27 21:21:10|||||||||1
1640640080000|2021-12-27 21:21:20|44653.9|44633.9|44653.9|44633.9|44653.9|44633.9|44653.9|44633.9|2
1640640090000|2021-12-27 21:21:30|44653.1|44633.1|44653.1|44633.1|44653.1|44633.1|44653.1|44633.1|0
1640640150000|2021-12-27 21:22:30|44651.4|44631.4|44653.1|44633.1|44653.1|44633.1|44651.4|44631.4|1
1640640190000|2021-12-27 21:23:10|44651.4|44631.4|44653.1|44633.1|44653.1|44633.1|44651.4|44631.4|1
1640640200000|2021-12-27 21:23:20|44654.8|44634.8|44658.9|44638.9|44660.6|44640.6|44654.8|44634.8|1
1640640210000|2021-12-27 21:23:30|44660.6|44640.6|44658.9|44638.9|44660.6|44640.6|44658.9|44638.9|0
1640640220000|2021-12-27 21:23:40|||||||||1
1640640230000|2021-12-27 21:23:50|44658.1|44638.1|44658.1|44638.1|44658.1|44638.1|44658.1|44638.1|0
1640640240000|2021-12-27 21:24:00|||||||||2
1640640280000|2021-12-27 21:24:40|44656.4|44636.4|44657.3|44637.3|44657.3|44637.3|44656.4|44636.4|4
1640640310000|2021-12-27 21:25:10|||||||||1
1640640320000|2021-12-27 21:25:20|44655.6|44635.6|44657.3|44637.3|44657.3|44637.3|44655.6|44635.6|1
1640640340000|2021-12-27 21:25:40|44655.6|44635.6|44654.8|44634.8|44655.6|44635.6|44654.8|44634.8|0
1640640360000|2021-12-27 21:26:00|44658.2|44638.2|44657.3|44637.3|44658.2|44638.2|44657.3|44637.3|2
1640640370000|2021-12-27 21:26:10|44656.5|44636.5|44656.5|44636.5|44656.5|44636.5|44656.5|44636.5|0
1640640380000|2021-12-27 21:26:20|44658.2|44638.2|44659|44639|44659|44639|44658.2|44638.2|0
1640640410000|2021-12-27 21:26:50|44656.5|44636.5|44656.5|44636.5|44656.5|44636.5|44656.5|44636.5|1
1640640430000|2021-12-27 21:27:10|44654.8|44634.8|44654.8|44634.8|44654.8|44634.8|44654.8|44634.8|0
1640640470000|2021-12-27 21:27:50|||||||||1
1640640480000|2021-12-27 21:28:00|44657.3|44637.3|44657.3|44637.3|44657.3|44637.3|44656.5|44636.5|10
1640640520000|2021-12-27 21:28:40|44656.5|44636.5|44656.5|44636.5|44656.5|44636.5|44656.5|44636.5|3
1640640540000|2021-12-27 21:29:00|44654|44634|44654|44634|44654|44634|44654|44634|0
1640640550000|2021-12-27 21:29:10|||||||||2
1640640570000|2021-12-27 21:29:30|44650.6|44630.6|44650.6|44630.6|44650.6|44630.6|44650.6|44630.6|3
1640640580000|2021-12-27 21:29:40|44648.9|44628.9|44650.6|44630.6|44650.6|44630.6|44648.9|44628.9|1
1640640590000|2021-12-27 21:29:50|44651.4|44631.4|44650.6|44630.6|44651.4|44631.4|44650.6|44630.6|0
1640640600000|2021-12-27 21:30:00|44647.2|44627.2|44647.2|44627.2|44647.2|44627.2|44647.2|44627.2|6
1640640610000|2021-12-27 21:30:10|44646.4|44626.4|44644.8|44624.8|44646.4|44626.4|44644.8|44624.8|5
1640640680000|2021-12-27 21:31:20|44643.1|44623.1|44643.1|44623.1|44643.1|44623.1|44643.1|44623.1|1
1640640700000|2021-12-27 21:31:40|44644.8|44624.8|44644.8|44624.8|44644.8|44624.8|44644.8|44624.8|2
1640640720000|2021-12-27 21:32:00|44643.1|44623.1|44643.1|44623.1|44643.1|44623.1|44643.1|44623.1|0
1640640760000|2021-12-27 21:32:40|44644.8|44624.8|44644.8|44624.8|44644.8|44624.8|44644.8|44624.8|4
1640640810000|2021-12-27 21:33:30|44645.6|44625.6|44643.1|44623.1|44645.6|44625.6|44643.1|44623.1|1
1640640880000|2021-12-27 21:34:40|||||||||1
1640640900000|2021-12-27 21:35:00|||||||||1
1640640910000|2021-12-27 21:35:10|44645.6|44625.6|44645.6|44625.6|44645.6|44625.6|44645.6|44625.6|4
1640641000000|2021-12-27 21:36:40|44647.3|44627.3|44647.3|44627.3|44647.3|44627.3|44647.3|44627.3|2
1640641010000|2021-12-27 21:36:50|44645.6|44625.6|44645.6|44625.6|44645.6|44625.6|44645.6|44625.6|0
1640641140000|2021-12-27 21:39:00|||||||||1
1640641150000|2021-12-27 21:39:10|||||||||1
1640641160000|2021-12-27 21:39:20|||||||||1
1640641200000|2021-12-27 21:40:00|||||||||1
1640641270000|2021-12-27 21:41:10|44643.9|44623.9|44641.4|44621.4|44643.9|44623.9|44641.4|44621.4|9
1640641330000|2021-12-27 21:42:10|44640.6|44620.6|44640.6|44620.6|44640.6|44620.6|44639.8|44619.8|6
1640641340000|2021-12-27 21:42:20|44639.8|44619.8|44639.8|44619.8|44639.8|44619.8|44639.8|44619.8|0
1640641400000|2021-12-27 21:43:20|44636.4|44616.4|44636.4|44616.4|44636.4|44616.4|44636.4|44616.4|3
1640641410000|2021-12-27 21:43:30|44635.6|44615.6|44635.6|44615.6|44635.6|44615.6|44635.6|44615.6|0
1640641430000|2021-12-27 21:43:50|44638.1|44618.1|44638.1|44618.1|44638.1|44618.1|44635.6|44615.6|5
1640641440000|2021-12-27 21:44:00|44638.9|44618.9|44641.4|44621.4|44641.4|44621.4|44638.9|44618.9|14
1640641470000|2021-12-27 21:44:30|||||||||1
1640641500000|2021-12-27 21:45:00|44642.2|44622.2|44643.9|44623.9|44643.9|44623.9|44642.2|44622.2|4
1640641510000|2021-12-27 21:45:10|||||||||1
1640641530000|2021-12-27 21:45:30|44643.1|44623.1|44643.1|44623.1|44643.1|44623.1|44643.1|44623.1|3
1640641610000|2021-12-27 21:46:50|44645.6|44625.6|44645.6|44625.6|44645.6|44625.6|44645.6|44625.6|2
1640641620000|2021-12-27 21:47:00|44648.1|44628.1|44648.1|44628.1|44648.1|44628.1|44648.1|44628.1|1
1640641650000|2021-12-27 21:47:30|44648|44628|44648|44628|44648|44628|44648|44628|0
1640641660000|2021-12-27 21:47:40|44649.7|44629.7|44649.7|44629.7|44649.7|44629.7|44649.7|44629.7|0
1640641670000|2021-12-27 21:47:50|||||||||1
1640641680000|2021-12-27 21:48:00|44651.4|44631.4|44653|44633|44653|44633|44651.4|44631.4|0
1640641690000|2021-12-27 21:48:10|44651.4|44631.4|44648.9|44628.9|44651.4|44631.4|44648.9|44628.9|2
1640641710000|2021-12-27 21:48:30|||||||||5
1640641730000|2021-12-27 21:48:50|44647.2|44627.2|44648.9|44628.9|44648.9|44628.9|44647.2|44627.2|6
1640641740000|2021-12-27 21:49:00|44646.4|44626.4|44645.5|44625.5|44646.4|44626.4|44645.5|44625.5|0
1640641750000|2021-12-27 21:49:10|44647.2|44627.2|44644.7|44624.7|44647.2|44627.2|44644.7|44624.7|2
1640641760000|2021-12-27 21:49:20|44646.4|44626.4|44643|44623|44647.2|44627.2|44643|44623|5
1640641770000|2021-12-27 21:49:30|44643.9|44623.9|44644.7|44624.7|44644.7|44624.7|44643.9|44623.9|0
1640641800000|2021-12-27 21:50:00|44643.9|44623.9|44632.2|44612.2|44644.7|44624.7|44632.2|44612.2|17
1640641830000|2021-12-27 21:50:30|44631.4|44611.4|44630.5|44610.5|44631.4|44611.4|44630.5|44610.5|2
1640641840000|2021-12-27 21:50:40|44632.2|44612.2|44635.5|44615.5|44635.5|44615.5|44632.2|44612.2|2
1640641850000|2021-12-27 21:50:50|||||||||1
1640641860000|2021-12-27 21:51:00|||||||||4
1640641870000|2021-12-27 21:51:10|44636.4|44616.4|44639.7|44619.7|44639.7|44619.7|44636.4|44616.4|1
1640641890000|2021-12-27 21:51:30|44640.5|44620.5|44640.5|44620.5|44640.5|44620.5|44640.5|44620.5|0
1640641940000|2021-12-27 21:52:20|||||||||2
1640641950000|2021-12-27 21:52:30|44643|44623|44643|44623|44643|44623|44643|44623|2
1640641960000|2021-12-27 21:52:40|44643.8|44623.8|44643.8|44623.8|44643.8|44623.8|44643.8|44623.8|0
1640641970000|2021-12-27 21:52:50|||||||||1
1640641980000|2021-12-27 21:53:00|44643|44623|44643|44623|44643|44623|44643|44623|0
1640642000000|2021-12-27 21:53:20|44640.5|44620.5|44640.5|44620.5|44640.5|44620.5|44640.5|44620.5|0
1640642020000|2021-12-27 21:53:40|44639.7|44619.7|44639.7|44619.7|44639.7|44619.7|44639.7|44619.7|3
1640642060000|2021-12-27 21:54:20|44637.2|44617.2|44637.2|44617.2|44637.2|44617.2|44637.2|44617.2|1
1640642070000|2021-12-27 21:54:30|||||||||1
1640642080000|2021-12-27 21:54:40|||||||||2
1640642090000|2021-12-27 21:54:50|44634.7|44614.7|44634.7|44614.7|44634.7|44614.7|44634.7|44614.7|0
1640642100000|2021-12-27 21:55:00|44637.2|44617.2|44637.2|44617.2|44637.2|44617.2|44634.7|44614.7|3
1640642110000|2021-12-27 21:55:10|44634.7|44614.7|44634.7|44614.7|44634.7|44614.7|44634.7|44614.7|0
1640642160000|2021-12-27 21:56:00|44635.5|44615.5|44639.7|44619.7|44639.7|44619.7|44635.5|44615.5|7
1640642170000|2021-12-27 21:56:10|44637.2|44617.2|44637.2|44617.2|44637.2|44617.2|44637.2|44617.2|1
1640642200000|2021-12-27 21:56:40|44635.5|44615.5|44639.7|44619.7|44639.7|44619.7|44635.5|44615.5|2
1640642210000|2021-12-27 21:56:50|44640.5|44620.5|44640.5|44620.5|44640.5|44620.5|44640.5|44620.5|6
1640642240000|2021-12-27 21:57:20|44641.3|44621.3|44641.3|44621.3|44641.3|44621.3|44641.3|44621.3|1
1640642250000|2021-12-27 21:57:30|44642.1|44622.1|44642.1|44622.1|44642.1|44622.1|44642.1|44622.1|0
1640642260000|2021-12-27 21:57:40|44641.3|44621.3|44643.8|44623.8|44643.8|44623.8|44641.3|44621.3|1
1640642270000|2021-12-27 21:57:50|44648.8|44628.8|44648.8|44628.8|44648.8|44628.8|44648.8|44628.8|1
1640642280000|2021-12-27 21:58:00|44650.5|44630.5|44645.5|44625.5|44652.2|44632.2|44645.5|44625.5|3
1640642290000|2021-12-27 21:58:10|44644.7|44624.7|44643|44623|44644.7|44624.7|44643|44623|1
1640642320000|2021-12-27 21:58:40|44640.5|44620.5|44640.5|44620.5|44640.5|44620.5|44640.5|44620.5|0
1640642340000|2021-12-27 21:59:00|44638|44618|44638|44618|44638|44618|44638|44618|0
1640642350000|2021-12-27 21:59:10|||||||||1
1640642370000|2021-12-27 21:59:30|44635.5|44615.5|44636.3|44616.3|44636.3|44616.3|44635.5|44615.5|3
1640642390000|2021-12-27 21:59:50|44637.1|44617.1|44639.6|44619.6|44639.6|44619.6|44637.1|44617.1|0
1640646000000|2021-12-27 23:00:00|44646.4|44626.4|44645.5|44625.5|44647.2|44627.2|44638.9|44618.9|4
1640646010000|2021-12-27 23:00:10|44651.3|44631.3|44648.8|44628.8|44651.3|44631.3|44648.8|44628.8|9
1640646040000|2021-12-27 23:00:40|||||||||3
1640646050000|2021-12-27 23:00:50|44647.1|44627.1|44644.6|44624.6|44647.1|44627.1|44644.6|44624.6|4
1640646070000|2021-12-27 23:01:10|44641.3|44621.3|44631.3|44611.3|44641.3|44621.3|44628.8|44608.8|5
1640646080000|2021-12-27 23:01:20|44628.8|44608.8|44635.5|44615.5|44635.5|44615.5|44628.8|44608.8|0
1640646090000|2021-12-27 23:01:30|44634.7|44614.7|44638.9|44618.9|44638.9|44618.9|44634.7|44614.7|1
1640646100000|2021-12-27 23:01:40|44640.5|44620.5|44640.5|44620.5|44640.5|44620.5|44640.5|44620.5|0
1640646110000|2021-12-27 23:01:50|44642.2|44622.2|44643|44623|44643|44623|44642.2|44622.2|0
1640646120000|2021-12-27 23:02:00|||||||||1
1640646130000|2021-12-27 23:02:10|44641.3|44621.3|44640.5|44620.5|44641.3|44621.3|44640.5|44620.5|0
1640646140000|2021-12-27 23:02:20|44643|44623|44640.5|44620.5|44643|44623|44640.5|44620.5|1
1640646150000|2021-12-27 23:02:30|44642.2|44622.2|44638.8|44618.8|44642.2|44622.2|44638.8|44618.8|4
1640646180000|2021-12-27 23:03:00|44640.5|44620.5|44640.5|44620.5|44640.5|44620.5|44640.5|44620.5|0
1640646200000|2021-12-27 23:03:20|44635.5|44615.5|44635.5|44615.5|44635.5|44615.5|44635.5|44615.5|1
1640646230000|2021-12-27 23:03:50|44638|44618|44638|44618|44638|44618|44637.2|44617.2|2
1640646240000|2021-12-27 23:04:00|44636.3|44616.3|44635.5|44615.5|44638|44618|44635.5|44615.5|7
1640646250000|2021-12-27 23:04:10|44640.5|44620.5|44640.5|44620.5|44640.5|44620.5|44640.5|44620.5|0
1640646270000|2021-12-27 23:04:30|44638.8|44618.8|44640.5|44620.5|44640.5|44620.5|44638.8|44618.8|1
1640646280000|2021-12-27 23:04:40|44638.8|44618.8|44635.5|44615.5|44638.8|44618.8|44635.5|44615.5|0
1640646300000|2021-12-27 23:05:00|44638|44618|44638|44618|44638|44618|44638|44618|3
1640646350000|2021-12-27 23:05:50|44636.3|44616.3|44633|44613|44636.3|44616.3|44633|44613|0
1640646390000|2021-12-27 23:06:30|||||||||1
1640646420000|2021-12-27 23:07:00|44633.8|44613.8|44633.8|44613.8|44633.8|44613.8|44633.8|44613.8|0
1640646440000|2021-12-27 23:07:20|44630.5|44610.5|44630.5|44610.5|44630.5|44610.5|44628|44608|1
1640646450000|2021-12-27 23:07:30|44626.3|44606.3|44623.8|44603.8|44627.1|44607.1|44623.8|44603.8|6
1640646470000|2021-12-27 23:07:50|44621.3|44601.3|44621.3|44601.3|44621.3|44601.3|44621.3|44601.3|1
1640646480000|2021-12-27 23:08:00|44619.6|44599.6|44613|44593|44619.6|44599.6|44611.3|44591.3|4
1640646490000|2021-12-27 23:08:10|44611.3|44591.3|44609.7|44589.7|44612.2|44592.2|44609.7|44589.7|0
1640646500000|2021-12-27 23:08:20|44611.3|44591.3|44611.3|44591.3|44611.3|44591.3|44611.3|44591.3|2
1640646520000|2021-12-27 23:08:40|44613|44593|44613|44593|44613|44593|44613|44593|1
1640646560000|2021-12-27 23:09:20|||||||||1
1640646600000|2021-12-27 23:10:00|44613.8|44593.8|44616.3|44596.3|44616.3|44596.3|44613|44593|4
1640646630000|2021-12-27 23:10:30|||||||||1
1640646650000|2021-12-27 23:10:50|44613.8|44593.8|44613.8|44593.8|44613.8|44593.8|44613.8|44593.8|2
1640646670000|2021-12-27 23:11:10|44611.3|44591.3|44611.3|44591.3|44611.3|44591.3|44611.3|44591.3|3
1640646720000|2021-12-27 23:12:00|||||||||2
1640646760000|2021-12-27 23:12:40|44609.6|44589.6|44608.8|44588.8|44609.6|44589.6|44608.8|44588.8|2
1640646780000|2021-12-27 23:13:00|||||||||1
1640646790000|2021-12-27 23:13:10|||||||||2
1640646800000|2021-12-27 23:13:20|44606.3|44586.3|44602.1|44582.1|44606.3|44586.3|44602.1|44582.1|3
1640646850000|2021-12-27 23:14:10|||||||||2
1640646900000|2021-12-27 23:15:00|44603.8|44583.8|44603.8|44583.8|44603.8|44583.8|44603.8|44583.8|4
1640646910000|2021-12-27 23:15:10|44604.6|44584.6|44604.6|44584.6|44604.6|44584.6|44604.6|44584.6|0
1640646930000|2021-12-27 23:15:30|44603.8|44583.8|44597.9|44577.9|44603.8|44583.8|44597.9|44577.9|1
1640646940000|2021-12-27 23:15:40|44597.1|44577.1|44597.1|44577.1|44597.1|44577.1|44597.1|44577.1|0
1640647000000|2021-12-27 23:16:40|44598.8|44578.8|44597.1|44577.1|44599.6|44579.6|44597.1|44577.1|0
1640647130000|2021-12-27 23:18:50|44599.6|44579.6|44599.6|44579.6|44599.6|44579.6|44599.6|44579.6|2
1640647140000|2021-12-27 23:19:00|44597.9|44577.9|44597.1|44577.1|44599.6|44579.6|44597.1|44577.1|2
1640647160000|2021-12-27 23:19:20|44596.3|44576.3|44596.3|44576.3|44596.3|44576.3|44596.3|44576.3|2
1640647170000|2021-12-27 23:19:30|||||||||5
1640647180000|2021-12-27 23:19:40|44591.3|44571.3|44591.3|44571.3|44591.3|44571.3|44591.3|44571.3|9
1640647190000|2021-12-27 23:19:50|44586.3|44566.3|44586.3|44566.3|44586.3|44566.3|44586.3|44566.3|3
1640647200000|2021-12-27 23:20:00|44582.9|44562.9|44581.3|44561.3|44582.9|44562.9|44581.3|44561.3|0
1640647210000|2021-12-27 23:20:10|||||||||2
1640647220000|2021-12-27 23:20:20|44574.6|44554.6|44574.6|44554.6|44574.6|44554.6|44574.6|44554.6|8
1640647260000|2021-12-27 23:21:00|44572.1|44552.1|44572.1|44552.1|44572.1|44552.1|44569.6|44549.6|3
1640647280000|2021-12-27 23:21:20|44570.4|44550.4|44567.9|44547.9|44570.4|44550.4|44567.9|44547.9|1
1640647290000|2021-12-27 23:21:30|44569.6|44549.6|44569.6|44549.6|44569.6|44549.6|44569.6|44549.6|2
1640647300000|2021-12-27 23:21:40|44570.4|44550.4|44572.1|44552.1|44572.1|44552.1|44570.4|44550.4|0
1640647310000|2021-12-27 23:21:50|||||||||1
1640647330000|2021-12-27 23:22:10|||||||||1
1640647350000|2021-12-27 23:22:30|||||||||1
1640647370000|2021-12-27 23:22:50|44569.6|44549.6|44567.9|44547.9|44569.6|44549.6|44567.9|44547.9|2
1640647390000|2021-12-27 23:23:10|||||||||1
1640647400000|2021-12-27 23:23:20|44562|44542|44555.4|44535.4|44562|44542|44555.4|44535.4|11
1640647410000|2021-12-27 23:23:30|44554.6|44534.6|44555.4|44535.4|44555.4|44535.4|44554.6|44534.6|3
1640647420000|2021-12-27 23:23:40|44553.7|44533.7|44555.4|44535.4|44555.4|44535.4|44552.9|44532.9|0
1640647430000|2021-12-27 23:23:50|||||||||1
1640647440000|2021-12-27 23:24:00|44553.7|44533.7|44555.4|44535.4|44555.4|44535.4|44553.7|44533.7|2
1640647470000|2021-12-27 23:24:30|44556.2|44536.2|44564.6|44544.6|44564.6|44544.6|44556.2|44536.2|3
1640647480000|2021-12-27 23:24:40|44565.4|44545.4|44565.4|44545.4|44565.4|44545.4|44565.4|44545.4|0
1640647490000|2021-12-27 23:24:50|44566.2|44546.2|44566.2|44546.2|44566.2|44546.2|44566.2|44546.2|0
1640647500000|2021-12-27 23:25:00|44568.7|44548.7|44568.7|44548.7|44568.7|44548.7|44568.7|44548.7|3
1640647510000|2021-12-27 23:25:10|44569.5|44549.5|44569.5|44549.5|44569.5|44549.5|44569.5|44549.5|2
1640647520000|2021-12-27 23:25:20|44570.3|44550.3|44570.3|44550.3|44570.3|44550.3|44570.3|44550.3|0
1640647550000|2021-12-27 23:25:50|44572|44552|44572.8|44552.8|44572.8|44552.8|44572|44552|0
1640647560000|2021-12-27 23:26:00|44571.1|44551.1|44570.3|44550.3|44571.1|44551.1|44570.3|44550.3|2
1640647570000|2021-12-27 23:26:10|44569.5|44549.5|44569.5|44549.5|44569.5|44549.5|44569.5|44549.5|2
1640647610000|2021-12-27 23:26:50|||||||||1
1640647620000|2021-12-27 23:27:00|44571.2|44551.2|44569.5|44549.5|44571.2|44551.2|44569.5|44549.5|1
1640647670000|2021-12-27 23:27:50|44564.5|44544.5|44564.5|44544.5|44564.5|44544.5|44564.5|44544.5|2
1640647680000|2021-12-27 23:28:00|44563.7|44543.7|44567|44547|44567|44547|44563.7|44543.7|5
1640647710000|2021-12-27 23:28:30|44568.7|44548.7|44569.5|44549.5|44569.5|44549.5|44568.7|44548.7|0
1640647730000|2021-12-27 23:28:50|||||||||3
1640647740000|2021-12-27 23:29:00|44572|44552|44572|44552|44572|44552|44572|44552|5
1640647750000|2021-12-27 23:29:10|44570.3|44550.3|44569.5|44549.5|44570.3|44550.3|44569.5|44549.5|0
1640647760000|2021-12-27 23:29:20|44567.8|44547.8|44567|44547|44569.5|44549.5|44567|44547|0
1640647780000|2021-12-27 23:29:40|44572|44552|44574.5|44554.5|44574.5|44554.5|44572|44552|0
1640647800000|2021-12-27 23:30:00|44572.8|44552.8|44569.5|44549.5|44572.8|44552.8|44567|44547|8
1640647810000|2021-12-27 23:30:10|44572|44552|44572|44552|44572|44552|44570.3|44550.3|2
1640647840000|2021-12-27 23:30:40|44567|44547|44570.4|44550.4|44570.4|44550.4|44567|44547|0
1640647890000|2021-12-27 23:31:30|44572.1|44552.1|44572.1|44552.1|44572.1|44552.1|44572.1|44552.1|0
1640647910000|2021-12-27 23:31:50|44570.4|44550.4|44569.6|44549.6|44570.4|44550.4|44569.6|44549.6|0
1640647920000|2021-12-27 23:32:00|44571.3|44551.3|44569.6|44549.6|44572.1|44552.1|44569.6|44549.6|1
1640647950000|2021-12-27 23:32:30|44572.1|44552.1|44572.1|44552.1|44572.1|44552.1|44572.1|44552.1|1
1640647960000|2021-12-27 23:32:40|44570.4|44550.4|44570.4|44550.4|44570.4|44550.4|44570.4|44550.4|1
1640647980000|2021-12-27 23:33:00|44569.6|44549.6|44569.6|44549.6|44569.6|44549.6|44569.6|44549.6|0
1640648020000|2021-12-27 23:33:40|44571.3|44551.3|44572.1|44552.1|44572.1|44552.1|44569.6|44549.6|0
1640648030000|2021-12-27 23:33:50|44570.4|44550.4|44569.6|44549.6|44570.4|44550.4|44569.6|44549.6|0
1640648050000|2021-12-27 23:34:10|44567.1|44547.1|44567.1|44547.1|44567.1|44547.1|44567.1|44547.1|4
1640648060000|2021-12-27 23:34:20|||||||||3
1640648080000|2021-12-27 23:34:40|||||||||1
1640648100000|2021-12-27 23:35:00|||||||||3
1640648160000|2021-12-27 23:36:00|||||||||2
1640648170000|2021-12-27 23:36:10|44565.4|44545.4|44565.4|44545.4|44565.4|44545.4|44565.4|44545.4|1
1640648180000|2021-12-27 23:36:20|44564.6|44544.6|44569.6|44549.6|44569.6|44549.6|44564.6|44544.6|2
1640648200000|2021-12-27 23:36:40|||||||||2
1640648320000|2021-12-27 23:38:40|44567.9|44547.9|44567.1|44547.1|44567.9|44547.9|44567.1|44547.1|0
1640648340000|2021-12-27 23:39:00|||||||||1
1640648480000|2021-12-27 23:41:20|44564.6|44544.6|44564.6|44544.6|44564.6|44544.6|44564.6|44544.6|2
1640648490000|2021-12-27 23:41:30|44569.6|44549.6|44569.6|44549.6|44569.6|44549.6|44569.6|44549.6|3
1640648510000|2021-12-27 23:41:50|44571.3|44551.3|44569.6|44549.6|44572.1|44552.1|44569.6|44549.6|0
1640648520000|2021-12-27 23:42:00|44571.3|44551.3|44569.6|44549.6|44572.1|44552.1|44569.6|44549.6|0
1640648540000|2021-12-27 23:42:20|44567.9|44547.9|44569.6|44549.6|44569.6|44549.6|44567.9|44547.9|1
1640648550000|2021-12-27 23:42:30|44571.3|44551.3|44572.1|44552.1|44572.1|44552.1|44571.3|44551.3|0
1640648590000|2021-12-27 23:43:10|44569.6|44549.6|44569.6|44549.6|44569.6|44549.6|44569.6|44549.6|2
1640648600000|2021-12-27 23:43:20|44567.9|44547.9|44567.9|44547.9|44567.9|44547.9|44567.9|44547.9|0
1640648640000|2021-12-27 23:44:00|||||||||1
1640648680000|2021-12-27 23:44:40|||||||||2
1640648700000|2021-12-27 23:45:00|||||||||5
1640648710000|2021-12-27 23:45:10|44568.7|44548.7|44567.9|44547.9|44569.6|44549.6|44567.9|44547.9|3
1640648760000|2021-12-27 23:46:00|44570.4|44550.4|44567.9|44547.9|44570.4|44550.4|44567.9|44547.9|1
1640648770000|2021-12-27 23:46:10|||||||||2
1640648790000|2021-12-27 23:46:30|||||||||3
1640648800000|2021-12-27 23:46:40|||||||||1
1640648820000|2021-12-27 23:47:00|||||||||4
1640648880000|2021-12-27 23:48:00|44565.4|44545.4|44565.4|44545.4|44565.4|44545.4|44565.4|44545.4|1
1640648890000|2021-12-27 23:48:10|44567.9|44547.9|44567.9|44547.9|44567.9|44547.9|44567.9|44547.9|2
1640648950000|2021-12-27 23:49:10|44565.4|44545.4|44565.4|44545.4|44565.4|44545.4|44565.4|44545.4|1
1640649010000|2021-12-27 23:50:10|||||||||1
1640649120000|2021-12-27 23:52:00|||||||||1
1640649150000|2021-12-27 23:52:30|44562.9|44542.9|44545.4|44525.4|44562.9|44542.9|44545.4|44525.4|9
1640649170000|2021-12-27 23:52:50|44544.6|44524.6|44544.6|44524.6|44544.6|44524.6|44544.6|44524.6|0
1640649180000|2021-12-27 23:53:00|44544.5|44524.5|44544.5|44524.5|44544.5|44524.5|44544.5|44524.5|0
1640649230000|2021-12-27 23:53:50|44546.2|44526.2|44544.5|44524.5|44546.2|44526.2|44544.5|44524.5|1
1640649240000|2021-12-27 23:54:00|44546.2|44526.2|44546.2|44526.2|44546.2|44526.2|44546.2|44526.2|1
1640649300000|2021-12-27 23:55:00|||||||||1
1640649340000|2021-12-27 23:55:40|44547|44527|44547.9|44527.9|44547.9|44527.9|44547|44527|1
1640649350000|2021-12-27 23:55:50|44550.4|44530.4|44550.4|44530.4|44550.4|44530.4|44550.4|44530.4|1
1640649440000|2021-12-27 23:57:20|44552|44532|44552.9|44532.9|44552.9|44532.9|44552|44532|3
1640649450000|2021-12-27 23:57:30|44554.5|44534.5|44555.4|44535.4|44555.4|44535.4|44554.5|44534.5|0
1640649460000|2021-12-27 23:57:40|44554.5|44534.5|44554.5|44534.5|44554.5|44534.5|44554.5|44534.5|0
1640649480000|2021-12-27 23:58:00|44552.9|44532.9|44550.4|44530.4|44555.4|44535.4|44550.4|44530.4|3
1640649500000|2021-12-27 23:58:20|44552.9|44532.9|44552.9|44532.9|44554.5|44534.5|44552.9|44532.9|1
1640649540000|2021-12-27 23:59:00|44554.5|44534.5|44557|44537|44557|44537|44554.5|44534.5|2
1640649550000|2021-12-27 23:59:10|44555.4|44535.4|44555.4|44535.4|44555.4|44535.4|44555.4|44535.4|0
1640649570000|2021-12-27 23:59:30|44557.9|44537.9|44557.9|44537.9|44557.9|44537.9|44557.9|44537.9|0
1640649600000|2021-12-28 00:00:00|44559.5|44539.5|44550.3|44530.3|44560.4|44540.4|44550.3|44530.3|7
1640649630000|2021-12-28 00:00:30|44555.3|44535.3|44550.3|44530.3|44555.3|44535.3|44550.3|44530.3|0
1640649670000|2021-12-28 00:01:10|44548.7|44528.7|44546.2|44526.2|44548.7|44528.7|44546.2|44526.2|0
1640649690000|2021-12-28 00:01:30|44545.3|44525.3|44540.3|44520.3|44545.3|44525.3|44540.3|44520.3|0
1640649720000|2021-12-28 00:02:00|44537.8|44517.8|44535.3|44515.3|44537.8|44517.8|44535.3|44515.3|3
1640649730000|2021-12-28 00:02:10|44532.8|44512.8|44527.8|44507.8|44532.8|44512.8|44527.8|44507.8|7
1640649740000|2021-12-28 00:02:20|44525.3|44505.3|44525.3|44505.3|44525.3|44505.3|44525.3|44505.3|1
1640649750000|2021-12-28 00:02:30|44530.3|44510.3|44530.3|44510.3|44530.3|44510.3|44530.3|44510.3|0
1640649760000|2021-12-28 00:02:40|44525.3|44505.3|44527.8|44507.8|44528.7|44508.7|44525.3|44505.3|0
1640649780000|2021-12-28 00:03:00|44525.3|44505.3|44525.3|44505.3|44525.3|44505.3|44525.3|44505.3|1
1640649790000|2021-12-28 00:03:10|44524.5|44504.5|44524.5|44504.5|44524.5|44504.5|44524.5|44504.5|0
1640649800000|2021-12-28 00:03:20|44525.3|44505.3|44525.3|44505.3|44525.3|44505.3|44525.3|44505.3|1
1640649810000|2021-12-28 00:03:30|44527.8|44507.8|44527.8|44507.8|44527.8|44507.8|44527.8|44507.8|0
1640649820000|2021-12-28 00:03:40|||||||||1
1640649840000|2021-12-28 00:04:00|44525.3|44505.3|44522.8|44502.8|44525.3|44505.3|44522.8|44502.8|3
1640649900000|2021-12-28 00:05:00|44517.8|44497.8|44519.5|44499.5|44519.5|44499.5|44517.8|44497.8|3
1640649910000|2021-12-28 00:05:10|44520.3|44500.3|44520.3|44500.3|44520.3|44500.3|44520.3|44500.3|1
1640649920000|2021-12-28 00:05:20|44521.2|44501.2|44524.5|44504.5|44524.5|44504.5|44521.2|44501.2|3
1640649930000|2021-12-28 00:05:30|44525.3|44505.3|44525.3|44505.3|44525.3|44505.3|44525.3|44505.3|1
1640649940000|2021-12-28 00:05:40|44527|44507|44527|44507|44527|44507|44527|44507|0
1640649960000|2021-12-28 00:06:00|44525.3|44505.3|44529.5|44509.5|44529.5|44509.5|44525.3|44505.3|0
1640649970000|2021-12-28 00:06:10|44530.3|44510.3|44530.3|44510.3|44530.3|44510.3|44530.3|44510.3|0
1640650020000|2021-12-28 00:07:00|||||||||5
1640650030000|2021-12-28 00:07:10|44527.8|44507.8|44525.3|44505.3|44527.8|44507.8|44525.3|44505.3|0
1640650060000|2021-12-28 00:07:40|||||||||1
1640650070000|2021-12-28 00:07:50|44520.3|44500.3|44520.3|44500.3|44520.3|44500.3|44520.3|44500.3|2
1640650080000|2021-12-28 00:08:00|44518.6|44498.6|44517.8|44497.8|44518.6|44498.6|44515.3|44495.3|0
1640650110000|2021-12-28 00:08:30|44515.3|44495.3|44515.3|44495.3|44515.3|44495.3|44515.3|44495.3|2
1640650130000|2021-12-28 00:08:50|44513.6|44493.6|44513.6|44493.6|44513.6|44493.6|44513.6|44493.6|2
1640650140000|2021-12-28 00:09:00|44512.8|44492.8|44515.3|44495.3|44515.3|44495.3|44512.8|44492.8|2
1640650150000|2021-12-28 00:09:10|44512.8|44492.8|44512.8|44492.8|44512.8|44492.8|44512.8|44492.8|3
1640650180000|2021-12-28 00:09:40|44515.3|44495.3|44515.3|44495.3|44515.3|44495.3|44515.3|44495.3|5
1640650210000|2021-12-28 00:10:10|44514.5|44494.5|44512.8|44492.8|44514.5|44494.5|44512.8|44492.8|5
1640650300000|2021-12-28 00:11:40|44512|44492|44512|44492|44512|44492|44512|44492|0
1640650320000|2021-12-28 00:12:00|44512.8|44492.8|44517.8|44497.8|44517.8|44497.8|44512.8|44492.8|3
1640650330000|2021-12-28 00:12:10|44519.5|44499.5|44522.8|44502.8|44522.8|44502.8|44519.5|44499.5|2
1640650400000|2021-12-28 00:13:20|44520.3|44500.3|44525.3|44505.3|44525.3|44505.3|44520.3|44500.3|4
1640650430000|2021-12-28 00:13:50|44524.5|44504.5|44524.5|44504.5|44524.5|44504.5|44524.5|44504.5|0
1640650450000|2021-12-28 00:14:10|44525.3|44505.3|44525.3|44505.3|44525.3|44505.3|44525.3|44505.3|7
1640650460000|2021-12-28 00:14:20|44527|44507|44527.8|44507.8|44527.8|44507.8|44527|44507|1
1640650500000|2021-12-28 00:15:00|||||||||1
1640650520000|2021-12-28 00:15:20|||||||||1
1640650610000|2021-12-28 00:16:50|||||||||1
1640650620000|2021-12-28 00:17:00|||||||||1
1640650680000|2021-12-28 00:18:00|44530.3|44510.3|44532.8|44512.8|44532.8|44512.8|44530.3|44510.3|1
1640650700000|2021-12-28 00:18:20|||||||||4
1640650710000|2021-12-28 00:18:30|44537|44517|44540.3|44520.3|44540.3|44520.3|44537|44517|5
1640650730000|2021-12-28 00:18:50|44542|44522|44542|44522|44542|44522|44542|44522|2
1640650740000|2021-12-28 00:19:00|44543.7|44523.7|44544.5|44524.5|44544.5|44524.5|44543.7|44523.7|0
1640650760000|2021-12-28 00:19:20|44545.3|44525.3|44548.7|44528.7|44548.7|44528.7|44545.3|44525.3|2
1640650770000|2021-12-28 00:19:30|44547|44527|44547|44527|44547|44527|44547|44527|0
1640650780000|2021-12-28 00:19:40|44551.2|44531.2|44551.2|44531.2|44551.2|44531.2|44551.2|44531.2|0
1640650800000|2021-12-28 00:20:00|44549.5|44529.5|44549.5|44529.5|44549.5|44529.5|44549.5|44529.5|3
1640650810000|2021-12-28 00:20:10|||||||||1
1640650830000|2021-12-28 00:20:30|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|0
1640650840000|2021-12-28 00:20:40|||||||||1
1640650970000|2021-12-28 00:22:50|||||||||1
1640650980000|2021-12-28 00:23:00|||||||||1
1640651010000|2021-12-28 00:23:30|44556.2|44536.2|44557|44537|44557|44537|44556.2|44536.2|6
1640651020000|2021-12-28 00:23:40|44558.7|44538.7|44558.7|44538.7|44558.7|44538.7|44558.7|44538.7|3
1640651040000|2021-12-28 00:24:00|44562|44542|44567.8|44547.8|44570.3|44550.3|44562|44542|9
1640651050000|2021-12-28 00:24:10|44570.3|44550.3|44570.3|44550.3|44570.3|44550.3|44570.3|44550.3|0
1640651060000|2021-12-28 00:24:20|||||||||5
1640651070000|2021-12-28 00:24:30|44567.8|44547.8|44567.8|44547.8|44570.3|44550.3|44567.8|44547.8|3
1640651080000|2021-12-28 00:24:40|44570.3|44550.3|44570.3|44550.3|44570.3|44550.3|44567.8|44547.8|0
1640651090000|2021-12-28 00:24:50|44569.5|44549.5|44567.8|44547.8|44569.5|44549.5|44567.8|44547.8|1
1640651100000|2021-12-28 00:25:00|44568.6|44548.6|44572.8|44552.8|44572.8|44552.8|44567.8|44547.8|4
1640651120000|2021-12-28 00:25:20|44567.8|44547.8|44572.8|44552.8|44572.8|44552.8|44567.8|44547.8|7
1640651130000|2021-12-28 00:25:30|||||||||2
1640651150000|2021-12-28 00:25:50|44567.8|44547.8|44567.8|44547.8|44570.3|44550.3|44567.8|44547.8|2
1640651160000|2021-12-28 00:26:00|44570.3|44550.3|44570.3|44550.3|44570.3|44550.3|44570.3|44550.3|0
1640651180000|2021-12-28 00:26:20|44572|44552|44572.8|44552.8|44572.8|44552.8|44572|44552|0
1640651190000|2021-12-28 00:26:30|44571.1|44551.1|44570.3|44550.3|44571.1|44551.1|44570.3|44550.3|0
1640651200000|2021-12-28 00:26:40|44572|44552|44570.3|44550.3|44572.8|44552.8|44570.3|44550.3|0
1640651240000|2021-12-28 00:27:20|44572|44552|44572.8|44552.8|44572.8|44552.8|44572|44552|0
1640651280000|2021-12-28 00:28:00|44570.3|44550.3|44567.8|44547.8|44570.3|44550.3|44567.8|44547.8|0
1640651300000|2021-12-28 00:28:20|44572.8|44552.8|44571.1|44551.1|44572.8|44552.8|44571.1|44551.1|3
1640651310000|2021-12-28 00:28:30|44570.3|44550.3|44570.3|44550.3|44570.3|44550.3|44570.3|44550.3|0
1640651320000|2021-12-28 00:28:40|44568.6|44548.6|44567.8|44547.8|44568.6|44548.6|44567.8|44547.8|0
1640651340000|2021-12-28 00:29:00|||||||||1
1640651350000|2021-12-28 00:29:10|44569.5|44549.5|44570.3|44550.3|44570.3|44550.3|44569.5|44549.5|0
1640651370000|2021-12-28 00:29:30|||||||||1
1640651400000|2021-12-28 00:30:00|44572.8|44552.8|44564.4|44544.4|44572.8|44552.8|44564.4|44544.4|2
1640651410000|2021-12-28 00:30:10|44563.6|44543.6|44563.6|44543.6|44563.6|44543.6|44563.6|44543.6|0
1640651420000|2021-12-28 00:30:20|44562.8|44542.8|44556.1|44536.1|44562.8|44542.8|44556.1|44536.1|2
1640651430000|2021-12-28 00:30:30|44555.3|44535.3|44555.3|44535.3|44555.3|44535.3|44555.3|44535.3|0
1640651440000|2021-12-28 00:30:40|44554.5|44534.5|44554.5|44534.5|44555.3|44535.3|44554.5|44534.5|5
1640651490000|2021-12-28 00:31:30|44552.8|44532.8|44552|44532|44552.8|44532.8|44552|44532|0
1640651520000|2021-12-28 00:32:00|||||||||2
1640651550000|2021-12-28 00:32:30|||||||||5
1640651580000|2021-12-28 00:33:00|44554.5|44534.5|44554.5|44534.5|44554.5|44534.5|44554.5|44534.5|1
1640651590000|2021-12-28 00:33:10|44556.2|44536.2|44557|44537|44557|44537|44556.2|44536.2|1
1640651600000|2021-12-28 00:33:20|44554.5|44534.5|44557|44537|44557|44537|44554.5|44534.5|1
1640651610000|2021-12-28 00:33:30|44555.3|44535.3|44557|44537|44557|44537|44554.5|44534.5|0
1640651640000|2021-12-28 00:34:00|44558.7|44538.7|44558.7|44538.7|44558.7|44538.7|44558.7|44538.7|1
1640651650000|2021-12-28 00:34:10|44557|44537|44557|44537|44557|44537|44557|44537|0
1640651670000|2021-12-28 00:34:30|||||||||1
1640651680000|2021-12-28 00:34:40|44554.5|44534.5|44554.5|44534.5|44554.5|44534.5|44554.5|44534.5|2
1640651760000|2021-12-28 00:36:00|44557|44537|44559.5|44539.5|44559.5|44539.5|44557|44537|3
1640651810000|2021-12-28 00:36:50|||||||||1
1640651830000|2021-12-28 00:37:10|44562|44542|44562|44542|44562|44542|44562|44542|2
1640651870000|2021-12-28 00:37:50|||||||||2
1640651890000|2021-12-28 00:38:10|||||||||1
1640651920000|2021-12-28 00:38:40|44561.2|44541.2|44562|44542|44562|44542|44561.2|44541.2|3
1640651930000|2021-12-28 00:38:50|||||||||1
1640651940000|2021-12-28 00:39:00|44563.7|44543.7|44564.5|44544.5|44564.5|44544.5|44562|44542|6
1640651960000|2021-12-28 00:39:20|44565.3|44545.3|44569.5|44549.5|44569.5|44549.5|44565.3|44545.3|1
1640651980000|2021-12-28 00:39:40|44567.8|44547.8|44567|44547|44567.8|44547.8|44567|44547|0
1640652000000|2021-12-28 00:40:00|44569.5|44549.5|44569.5|44549.5|44571.2|44551.2|44569.5|44549.5|1
1640652040000|2021-12-28 00:40:40|44567|44547|44567|44547|44567|44547|44567|44547|0
1640652050000|2021-12-28 00:40:50|||||||||1
1640652060000|2021-12-28 00:41:00|||||||||2
1640652080000|2021-12-28 00:41:20|44564.5|44544.5|44564.5|44544.5|44564.5|44544.5|44564.5|44544.5|1
1640652130000|2021-12-28 00:42:10|44562|44542|44562|44542|44562|44542|44562|44542|1
1640652140000|2021-12-28 00:42:20|44559.5|44539.5|44559.5|44539.5|44559.5|44539.5|44559.5|44539.5|0
1640652180000|2021-12-28 00:43:00|44561.2|44541.2|44559.5|44539.5|44561.2|44541.2|44558.7|44538.7|1
1640652200000|2021-12-28 00:43:20|44562|44542|44562|44542|44562|44542|44562|44542|1
1640652210000|2021-12-28 00:43:30|44563.7|44543.7|44569.5|44549.5|44569.5|44549.5|44563.7|44543.7|0
1640652230000|2021-12-28 00:43:50|||||||||1
1640652240000|2021-12-28 00:44:00|||||||||2
1640652250000|2021-12-28 00:44:10|44572|44552|44572|44552|44572|44552|44572|44552|0
1640652270000|2021-12-28 00:44:30|44569.5|44549.5|44569.5|44549.5|44569.5|44549.5|44569.5|44549.5|2
1640652280000|2021-12-28 00:44:40|44572|44552|44572|44552|44572|44552|44570.3|44550.3|0
1640652290000|2021-12-28 00:44:50|44579.5|44559.5|44581.2|44561.2|44581.2|44561.2|44579.5|44559.5|3
1640652300000|2021-12-28 00:45:00|44582|44562|44579.5|44559.5|44582|44562|44579.5|44559.5|0
1640652330000|2021-12-28 00:45:30|44580.3|44560.3|44584.5|44564.5|44584.5|44564.5|44580.3|44560.3|1
1640652350000|2021-12-28 00:45:50|44585.3|44565.3|44585.3|44565.3|44585.3|44565.3|44585.3|44565.3|2
1640652360000|2021-12-28 00:46:00|44597.9|44577.9|44598.7|44578.7|44598.7|44578.7|44597.9|44577.9|3
1640652370000|2021-12-28 00:46:10|44597|44577|44597|44577|44597|44577|44597|44577|0
1640652380000|2021-12-28 00:46:20|||||||||3
1640652400000|2021-12-28 00:46:40|44590.3|44570.3|44589.5|44569.5|44590.3|44570.3|44589.5|44569.5|2
1640652430000|2021-12-28 00:47:10|||||||||1
1640652450000|2021-12-28 00:47:30|||||||||2
1640652480000|2021-12-28 00:48:00|44590.3|44570.3|44592|44572|44592|44572|44590.3|44570.3|4
1640652510000|2021-12-28 00:48:30|44594.5|44574.5|44594.5|44574.5|44594.5|44574.5|44594.5|44574.5|0
1640652520000|2021-12-28 00:48:40|44597|44577|44594.5|44574.5|44597|44577|44594.5|44574.5|1
1640652530000|2021-12-28 00:48:50|44592|44572|44594.5|44574.5|44594.5|44574.5|44592|44572|0
1640652540000|2021-12-28 00:49:00|44597|44577|44594.5|44574.5|44597|44577|44594.5|44574.5|1
1640652550000|2021-12-28 00:49:10|44592|44572|44589.5|44569.5|44592|44572|44589.5|44569.5|0
1640652590000|2021-12-28 00:49:50|||||||||1
1640652600000|2021-12-28 00:50:00|44584.5|44564.5|44589.5|44569.5|44589.5|44569.5|44584.5|44564.5|1
1640652650000|2021-12-28 00:50:50|44591.2|44571.2|44592|44572|44592|44572|44591.2|44571.2|2
1640652660000|2021-12-28 00:51:00|44594.5|44574.5|44594.5|44574.5|44594.5|44574.5|44594.5|44574.5|1
1640652680000|2021-12-28 00:51:20|44592|44572|44592|44572|44592|44572|44592|44572|2
1640652720000|2021-12-28 00:52:00|44589.5|44569.5|44588.7|44568.7|44589.5|44569.5|44588.7|44568.7|3
1640652730000|2021-12-28 00:52:10|44589.5|44569.5|44585.3|44565.3|44589.5|44569.5|44585.3|44565.3|2
1640652740000|2021-12-28 00:52:20|44587|44567|44584.5|44564.5|44587|44567|44584.5|44564.5|0
1640652750000|2021-12-28 00:52:30|44587|44567|44587|44567|44589.5|44569.5|44587|44567|3
1640652820000|2021-12-28 00:53:40|||||||||1
1640652830000|2021-12-28 00:53:50|||||||||1
1640652840000|2021-12-28 00:54:00|||||||||3
1640652900000|2021-12-28 00:55:00|||||||||2
1640652910000|2021-12-28 00:55:10|44584.5|44564.5|44582|44562|44587|44567|44582|44562|3
1640652920000|2021-12-28 00:55:20|44580.3|44560.3|44579.5|44559.5|44580.3|44560.3|44579.5|44559.5|1
1640652930000|2021-12-28 00:55:30|44581.2|44561.2|44582|44562|44582|44562|44581.2|44561.2|0
1640652940000|2021-12-28 00:55:40|44581.2|44561.2|44579.5|44559.5|44581.2|44561.2|44579.5|44559.5|5
1640652950000|2021-12-28 00:55:50|44577|44557|44569.5|44549.5|44577|44557|44569.5|44549.5|5
1640652960000|2021-12-28 00:56:00|44570.3|44550.3|44572.8|44552.8|44572.8|44552.8|44570.3|44550.3|1
1640652980000|2021-12-28 00:56:20|44572|44552|44572|44552|44572|44552|44572|44552|2
1640653010000|2021-12-28 00:56:50|44577|44557|44577|44557|44577|44557|44577|44557|1
1640653020000|2021-12-28 00:57:00|44580.4|44560.4|44582|44562|44582|44562|44580.4|44560.4|2
1640653030000|2021-12-28 00:57:10|44584.5|44564.5|44587|44567|44587|44567|44584.5|44564.5|1
1640653050000|2021-12-28 00:57:30|44589.5|44569.5|44589.5|44569.5|44589.5|44569.5|44589.5|44569.5|1
1640653060000|2021-12-28 00:57:40|44591.2|44571.2|44592|44572|44592|44572|44591.2|44571.2|0
1640653070000|2021-12-28 00:57:50|44592.8|44572.8|44592|44572|44594.5|44574.5|44592|44572|3
1640653080000|2021-12-28 00:58:00|44593.7|44573.7|44592|44572|44593.7|44573.7|44592|44572|0
1640653110000|2021-12-28 00:58:30|44597|44577|44595.3|44575.3|44597|44577|44595.3|44575.3|5
1640653120000|2021-12-28 00:58:40|44594.5|44574.5|44594.5|44574.5|44594.5|44574.5|44594.5|44574.5|0
1640653140000|2021-12-28 00:59:00|44589.5|44569.5|44589.5|44569.5|44589.5|44569.5|44587|44567|4
1640653160000|2021-12-28 00:59:20|||||||||1
1640653180000|2021-12-28 00:59:40|44587|44567|44587|44567|44587|44567|44587|44567|1
1640653200000|2021-12-28 01:00:00|44584.5|44564.5|44533.7|44513.7|44587.8|44567.8|44529.4|44509.4|69
1640653210000|2021-12-28 01:00:10|44532|44512|44524.5|44504.5|44537|44517|44518.6|44498.6|41
1640653220000|2021-12-28 01:00:20|44525.3|44505.3|44517|44497|44529.5|44509.5|44505.3|44485.3|46
1640653230000|2021-12-28 01:00:30|44515.3|44495.3|44506.1|44486.1|44515.3|44495.3|44506.1|44486.1|5
1640653240000|2021-12-28 01:00:40|44501.9|44481.9|44503.6|44483.6|44507.8|44487.8|44501.9|44481.9|20
1640653250000|2021-12-28 01:00:50|44505.3|44485.3|44467|44447|44506.1|44486.1|44467|44447|56
1640653260000|2021-12-28 01:01:00|44462.8|44442.8|44484.5|44464.5|44487|44467|44459.5|44439.5|31
1640653270000|2021-12-28 01:01:10|44485.3|44465.3|44472.9|44452.9|44489.5|44469.5|44472|44452|27
1640653280000|2021-12-28 01:01:20|44473.7|44453.7|44473.7|44453.7|44476.2|44456.2|44468.7|44448.7|15
1640653290000|2021-12-28 01:01:30|44474.5|44454.5|44474.5|44454.5|44478.7|44458.7|44474.5|44454.5|7
1640653300000|2021-12-28 01:01:40|44472.8|44452.8|44472|44452|44472.8|44452.8|44464.5|44444.5|7
1640653310000|2021-12-28 01:01:50|44474.5|44454.5|44464.5|44444.5|44474.5|44454.5|44464.5|44444.5|42
1640653320000|2021-12-28 01:02:00|44462|44442|44468.7|44448.7|44468.7|44448.7|44455.3|44435.3|12
1640653330000|2021-12-28 01:02:10|44467|44447|44462|44442|44469.5|44449.5|44462|44442|8
1640653340000|2021-12-28 01:02:20|44459.5|44439.5|44454.5|44434.5|44459.5|44439.5|44454.5|44434.5|10
1640653350000|2021-12-28 01:02:30|44451.1|44431.1|44454.5|44434.5|44454.5|44434.5|44447.8|44427.8|14
1640653360000|2021-12-28 01:02:40|44455.3|44435.3|44451.2|44431.2|44461.2|44441.2|44444.5|44424.5|18
1640653370000|2021-12-28 01:02:50|44449.5|44429.5|44453.7|44433.7|44453.7|44433.7|44449.5|44429.5|9
1640653380000|2021-12-28 01:03:00|44452|44432|44444.5|44424.5|44454.5|44434.5|44444.5|44424.5|30
1640653390000|2021-12-28 01:03:10|44439.5|44419.5|44439.5|44419.5|44444.5|44424.5|44439.5|44419.5|14
1640653400000|2021-12-28 01:03:20|44441.2|44421.2|44444.5|44424.5|44444.5|44424.5|44439.5|44419.5|4
1640653410000|2021-12-28 01:03:30|44442|44422|44447|44427|44447|44427|44442|44422|11
1640653420000|2021-12-28 01:03:40|44449.5|44429.5|44447|44427|44449.5|44429.5|44437|44417|24
1640653430000|2021-12-28 01:03:50|44445.3|44425.3|44437.8|44417.8|44449.5|44429.5|44437.8|44417.8|3
1640653440000|2021-12-28 01:04:00|44439.5|44419.5|44444.5|44424.5|44448.7|44428.7|44439.5|44419.5|12
1640653450000|2021-12-28 01:04:10|44447|44427|44447|44427|44449.5|44429.5|44447|44427|7
1640653460000|2021-12-28 01:04:20|44445.3|44425.3|44442.9|44422.9|44445.3|44425.3|44436.2|44416.2|8
1640653470000|2021-12-28 01:04:30|44444.6|44424.6|44442.9|44422.9|44444.6|44424.6|44442.9|44422.9|4
1640653480000|2021-12-28 01:04:40|44444.6|44424.6|44447.1|44427.1|44447.1|44427.1|44444.6|44424.6|2
1640653490000|2021-12-28 01:04:50|44442.9|44422.9|44447.1|44427.1|44448.8|44428.8|44442.9|44422.9|7
1640653500000|2021-12-28 01:05:00|44448.8|44428.8|44443.7|44423.7|44448.8|44428.8|44442.9|44422.9|3
1640653520000|2021-12-28 01:05:20|44442.9|44422.9|44454.5|44434.5|44454.5|44434.5|44442.9|44422.9|18
1640653530000|2021-12-28 01:05:30|44459.5|44439.5|44467|44447|44467|44447|44459.5|44439.5|9
1640653540000|2021-12-28 01:05:40|44468.7|44448.7|44469.5|44449.5|44470.3|44450.3|44467|44447|7
1640653560000|2021-12-28 01:06:00|44467.8|44447.8|44463.6|44443.6|44467.8|44447.8|44463.6|44443.6|6
1640653570000|2021-12-28 01:06:10|44462.8|44442.8|44460.3|44440.3|44462.8|44442.8|44455.3|44435.3|10
1640653580000|2021-12-28 01:06:20|44459.5|44439.5|44457|44437|44459.5|44439.5|44452|44432|5
1640653590000|2021-12-28 01:06:30|44454.5|44434.5|44449.5|44429.5|44454.5|44434.5|44449.5|44429.5|2
1640653600000|2021-12-28 01:06:40|44447|44427|44447|44427|44447|44427|44447|44427|2
1640653610000|2021-12-28 01:06:50|44448.7|44428.7|44452|44432|44452|44432|44448.7|44428.7|1
1640653620000|2021-12-28 01:07:00|44454.5|44434.5|44459.5|44439.5|44459.5|44439.5|44447.8|44427.8|13
1640653630000|2021-12-28 01:07:10|44462|44442|44469.5|44449.5|44472|44452|44462|44442|20
1640653640000|2021-12-28 01:07:20|44467|44447|44458.7|44438.7|44467|44447|44457|44437|2
1640653650000|2021-12-28 01:07:30|44459.5|44439.5|44453.7|44433.7|44459.5|44439.5|44452|44432|0
1640653660000|2021-12-28 01:07:40|44454.5|44434.5|44447|44427|44454.5|44434.5|44442|44422|18
1640653670000|2021-12-28 01:07:50|44442|44422|44443.7|44423.7|44444.5|44424.5|44442|44422|2
1640653680000|2021-12-28 01:08:00|44444.5|44424.5|44434.5|44414.5|44444.5|44424.5|44429.5|44409.5|10
1640653690000|2021-12-28 01:08:10|44430.3|44410.3|44430.3|44410.3|44430.3|44410.3|44430.3|44410.3|4
1640653700000|2021-12-28 01:08:20|44432|44412|44432|44412|44432|44412|44432|44412|0
1640653710000|2021-12-28 01:08:30|44434.5|44414.5|44432.8|44412.8|44437|44417|44432.8|44412.8|11
1640653720000|2021-12-28 01:08:40|44429.5|44409.5|44427|44407|44429.5|44409.5|44427|44407|8
1640653730000|2021-12-28 01:08:50|44425.3|44405.3|44424.5|44404.5|44427|44407|44422.8|44402.8|3
1640653740000|2021-12-28 01:09:00|44427|44407|44427|44407|44427|44407|44422.8|44402.8|11
1640653750000|2021-12-28 01:09:10|44429.5|44409.5|44427|44407|44429.5|44409.5|44427|44407|3
1640653760000|2021-12-28 01:09:20|44429.5|44409.5|44424.5|44404.5|44429.5|44409.5|44424.5|44404.5|11
1640653770000|2021-12-28 01:09:30|44416.1|44396.1|44414.5|44394.5|44419.5|44399.5|44414.5|44394.5|13
1640653780000|2021-12-28 01:09:40|44417|44397|44423.7|44403.7|44423.7|44403.7|44412.8|44392.8|22
1640653790000|2021-12-28 01:09:50|44424.5|44404.5|44422|44402|44424.5|44404.5|44417.8|44397.8|13
1640653800000|2021-12-28 01:10:00|44421.2|44401.2|44427|44407|44427|44407|44421.2|44401.2|4
1640653810000|2021-12-28 01:10:10|44428.7|44408.7|44436.2|44416.2|44443.7|44423.7|44428.7|44408.7|17
1640653820000|2021-12-28 01:10:20|44435.4|44415.4|44432|44412|44435.4|44415.4|44429.5|44409.5|6
1640653830000|2021-12-28 01:10:30|44434.5|44414.5|44434.5|44414.5|44434.5|44414.5|44434.5|44414.5|1
1640653840000|2021-12-28 01:10:40|44437|44417|44439.5|44419.5|44439.5|44419.5|44437|44417|1
1640653850000|2021-12-28 01:10:50|44437|44417|44437|44417|44437|44417|44437|44417|2
1640653860000|2021-12-28 01:11:00|44439.5|44419.5|44429.5|44409.5|44439.5|44419.5|44427|44407|7
1640653870000|2021-12-28 01:11:10|44424.5|44404.5|44424.5|44404.5|44427|44407|44422|44402|3
1640653880000|2021-12-28 01:11:20|||||||||2
1640653890000|2021-12-28 01:11:30|44422.8|44402.8|44419.5|44399.5|44422.8|44402.8|44419.5|44399.5|2
1640653900000|2021-12-28 01:11:40|44417|44397|44414.5|44394.5|44417|44397|44414.5|44394.5|5
1640653910000|2021-12-28 01:11:50|44417|44397|44417|44397|44417|44397|44417|44397|6
1640653920000|2021-12-28 01:12:00|44415.3|44395.3|44413.7|44393.7|44418.7|44398.7|44413.7|44393.7|5
1640653930000|2021-12-28 01:12:10|44411.2|44391.2|44411.2|44391.2|44411.2|44391.2|44411.2|44391.2|2
1640653940000|2021-12-28 01:12:20|44413.7|44393.7|44413.7|44393.7|44416.2|44396.2|44411.2|44391.2|6
1640653950000|2021-12-28 01:12:30|44411.2|44391.2|44411.2|44391.2|44411.2|44391.2|44411.2|44391.2|6
1640653960000|2021-12-28 01:12:40|44409.5|44389.5|44408.7|44388.7|44409.5|44389.5|44406.2|44386.2|3
1640653970000|2021-12-28 01:12:50|44409.5|44389.5|44411.2|44391.2|44411.2|44391.2|44409.5|44389.5|6
1640653980000|2021-12-28 01:13:00|44416.2|44396.2|44418.7|44398.7|44418.7|44398.7|44416.2|44396.2|8
1640653990000|2021-12-28 01:13:10|44420.4|44400.4|44418.7|44398.7|44420.4|44400.4|44416.2|44396.2|4
1640654000000|2021-12-28 01:13:20|44419.5|44399.5|44416.2|44396.2|44419.5|44399.5|44416.2|44396.2|9
1640654010000|2021-12-28 01:13:30|||||||||2
1640654020000|2021-12-28 01:13:40|44417|44397|44419.5|44399.5|44422|44402|44417|44397|4
1640654030000|2021-12-28 01:13:50|44418.7|44398.7|44432|44412|44432|44412|44418.7|44398.7|22
1640654040000|2021-12-28 01:14:00|44431.2|44411.2|44433.7|44413.7|44435.4|44415.4|44431.2|44411.2|4
1640654050000|2021-12-28 01:14:10|44431.2|44411.2|44431.2|44411.2|44431.2|44411.2|44431.2|44411.2|3
1640654070000|2021-12-28 01:14:30|44435.4|44415.4|44433.7|44413.7|44436.2|44416.2|44433.7|44413.7|8
1640654080000|2021-12-28 01:14:40|||||||||1
1640654090000|2021-12-28 01:14:50|44431.2|44411.2|44433.7|44413.7|44434.5|44414.5|44431.2|44411.2|0
1640654100000|2021-12-28 01:15:00|44434.5|44414.5|44431.2|44411.2|44435.4|44415.4|44431.2|44411.2|5
1640654110000|2021-12-28 01:15:10|44434.5|44414.5|44436.2|44416.2|44436.2|44416.2|44433.7|44413.7|6
1640654120000|2021-12-28 01:15:20|44437|44417|44442|44422|44442|44422|44437|44417|1
1640654130000|2021-12-28 01:15:30|44440.3|44420.3|44438.7|44418.7|44440.3|44420.3|44438.7|44418.7|3
1640654140000|2021-12-28 01:15:40|44441.2|44421.2|44443.7|44423.7|44443.7|44423.7|44441.2|44421.2|5
1640654150000|2021-12-28 01:15:50|44445.4|44425.4|44441.2|44421.2|44446.2|44426.2|44441.2|44421.2|1
1640654160000|2021-12-28 01:16:00|44443.7|44423.7|44448.7|44428.7|44448.7|44428.7|44443.7|44423.7|11
1640654170000|2021-12-28 01:16:10|44444.5|44424.5|44444.5|44424.5|44444.5|44424.5|44444.5|44424.5|3
1640654180000|2021-12-28 01:16:20|44446.2|44426.2|44438.7|44418.7|44446.2|44426.2|44438.7|44418.7|6
1640654210000|2021-12-28 01:16:50|44433.7|44413.7|44433.7|44413.7|44433.7|44413.7|44433.7|44413.7|3
1640654220000|2021-12-28 01:17:00|44431.2|44411.2|44431.2|44411.2|44431.2|44411.2|44431.2|44411.2|2
1640654230000|2021-12-28 01:17:10|44432|44412|44428.7|44408.7|44433.7|44413.7|44428.7|44408.7|10
1640654240000|2021-12-28 01:17:20|44426.2|44406.2|44426.2|44406.2|44426.2|44406.2|44426.2|44406.2|3
1640654260000|2021-12-28 01:17:40|44417.8|44397.8|44410.3|44390.3|44417.8|44397.8|44410.3|44390.3|21
1640654270000|2021-12-28 01:17:50|44407.8|44387.8|44407.8|44387.8|44407.8|44387.8|44405.3|44385.3|6
1640654280000|2021-12-28 01:18:00|44410.3|44390.3|44412.8|44392.8|44412.8|44392.8|44410.3|44390.3|3
1640654300000|2021-12-28 01:18:20|44414.5|44394.5|44412.8|44392.8|44415.3|44395.3|44412.8|44392.8|5
1640654320000|2021-12-28 01:18:40|44411.1|44391.1|44411.1|44391.1|44411.1|44391.1|44411.1|44391.1|2
1640654330000|2021-12-28 01:18:50|44412.8|44392.8|44412.8|44392.8|44412.8|44392.8|44412.8|44392.8|2
1640654340000|2021-12-28 01:19:00|||||||||9
1640654350000|2021-12-28 01:19:10|||||||||2
1640654360000|2021-12-28 01:19:20|44413.7|44393.7|44411.2|44391.2|44413.7|44393.7|44411.2|44391.2|5
1640654370000|2021-12-28 01:19:30|44410.4|44390.4|44411.2|44391.2|44411.2|44391.2|44410.4|44390.4|0
1640654380000|2021-12-28 01:19:40|44412|44392|44412|44392|44412|44392|44412|44392|2
1640654390000|2021-12-28 01:19:50|44413.7|44393.7|44417.8|44397.8|44417.8|44397.8|44413.7|44393.7|3
1640654400000|2021-12-28 01:20:00|44419.5|44399.5|44419.5|44399.5|44419.5|44399.5|44419.5|44399.5|4
1640654410000|2021-12-28 01:20:10|44417.8|44397.8|44417|44397|44417.8|44397.8|44415.3|44395.3|8
1640654420000|2021-12-28 01:20:20|44417.8|44397.8|44419.5|44399.5|44420.3|44400.3|44415.3|44395.3|7
1640654430000|2021-12-28 01:20:30|44420.3|44400.3|44420.3|44400.3|44420.3|44400.3|44417.8|44397.8|1
1640654440000|2021-12-28 01:20:40|44419.5|44399.5|44419.5|44399.5|44419.5|44399.5|44419.5|44399.5|3
1640654450000|2021-12-28 01:20:50|44417.8|44397.8|44415.3|44395.3|44417.8|44397.8|44413.6|44393.6|3
1640654460000|2021-12-28 01:21:00|44417|44397|44417|44397|44417|44397|44417|44397|2
1640654470000|2021-12-28 01:21:10|44418.7|44398.7|44422|44402|44422|44402|44418.7|44398.7|3
1640654520000|2021-12-28 01:22:00|44426.1|44406.1|44435.3|44415.3|44435.3|44415.3|44426.1|44406.1|12
1640654530000|2021-12-28 01:22:10|||||||||1
1640654540000|2021-12-28 01:22:20|44430.3|44410.3|44430.3|44410.3|44430.3|44410.3|44430.3|44410.3|9
1640654550000|2021-12-28 01:22:30|44432|44412|44432|44412|44432|44412|44432|44412|1
1640654580000|2021-12-28 01:23:00|44429.5|44409.5|44429.5|44409.5|44429.5|44409.5|44429.5|44409.5|2
1640654590000|2021-12-28 01:23:10|44427.8|44407.8|44427.8|44407.8|44429.5|44409.5|44427.8|44407.8|4
1640654620000|2021-12-28 01:23:40|44425.3|44405.3|44423.7|44403.7|44425.3|44405.3|44423.7|44403.7|4
1640654630000|2021-12-28 01:23:50|44425.4|44405.4|44423.7|44403.7|44426.2|44406.2|44421.2|44401.2|1
1640654640000|2021-12-28 01:24:00|44421.2|44401.2|44419.5|44399.5|44421.2|44401.2|44419.5|44399.5|4
1640654650000|2021-12-28 01:24:10|44421.2|44401.2|44418.7|44398.7|44421.2|44401.2|44418.7|44398.7|5
1640654660000|2021-12-28 01:24:20|44420.4|44400.4|44421.2|44401.2|44421.2|44401.2|44419.5|44399.5|1
1640654670000|2021-12-28 01:24:30|44418.7|44398.7|44418.7|44398.7|44418.7|44398.7|44416.2|44396.2|1
1640654680000|2021-12-28 01:24:40|44417|44397|44416.2|44396.2|44418.7|44398.7|44416.2|44396.2|3
1640654690000|2021-12-28 01:24:50|44417.9|44397.9|44418.7|44398.7|44418.7|44398.7|44417.9|44397.9|0
1640654700000|2021-12-28 01:25:00|44420.4|44400.4|44421.2|44401.2|44421.2|44401.2|44420.4|44400.4|0
1640654710000|2021-12-28 01:25:10|44427.9|44407.9|44432.9|44412.9|44432.9|44412.9|44427.9|44407.9|11
1640654720000|2021-12-28 01:25:20|44433.7|44413.7|44433.7|44413.7|44433.7|44413.7|44433.7|44413.7|0
1640654730000|2021-12-28 01:25:30|44432.9|44412.9|44431.2|44411.2|44432.9|44412.9|44431.2|44411.2|1
1640654740000|2021-12-28 01:25:40|44432.9|44412.9|44428.7|44408.7|44433.7|44413.7|44428.7|44408.7|3
1640654750000|2021-12-28 01:25:50|44427|44407|44426.2|44406.2|44427|44407|44426.2|44406.2|3
1640654760000|2021-12-28 01:26:00|44423.7|44403.7|44423.7|44403.7|44425.4|44405.4|44421.2|44401.2|1
1640654770000|2021-12-28 01:26:10|44422|44402|44416.2|44396.2|44422|44402|44416.2|44396.2|8
1640654780000|2021-12-28 01:26:20|44415.4|44395.4|44413.7|44393.7|44415.4|44395.4|44413.7|44393.7|5
1640654790000|2021-12-28 01:26:30|||||||||1
1640654800000|2021-12-28 01:26:40|||||||||3
1640654810000|2021-12-28 01:26:50|44412|44392|44412|44392|44412|44392|44412|44392|3
1640654820000|2021-12-28 01:27:00|44409.5|44389.5|44409.5|44389.5|44409.5|44389.5|44407.8|44387.8|10
1640654830000|2021-12-28 01:27:10|44411.2|44391.2|44412|44392|44412|44392|44411.2|44391.2|5
1640654840000|2021-12-28 01:27:20|44420.4|44400.4|44428.7|44408.7|44428.7|44408.7|44420.4|44400.4|6
1640654860000|2021-12-28 01:27:40|44430.4|44410.4|44431.2|44411.2|44431.2|44411.2|44430.4|44410.4|0
1640654870000|2021-12-28 01:27:50|||||||||4
1640654880000|2021-12-28 01:28:00|44427.9|44407.9|44428.7|44408.7|44428.7|44408.7|44427.9|44407.9|1
1640654890000|2021-12-28 01:28:10|44430.4|44410.4|44433.7|44413.7|44433.7|44413.7|44430.4|44410.4|4
1640654900000|2021-12-28 01:28:20|44434.5|44414.5|44434.5|44414.5|44434.5|44414.5|44434.5|44414.5|1
1640654910000|2021-12-28 01:28:30|44438.7|44418.7|44438.7|44418.7|44438.7|44418.7|44437.9|44417.9|1
1640654920000|2021-12-28 01:28:40|44442|44422|44451.2|44431.2|44451.2|44431.2|44442|44422|14
1640654930000|2021-12-28 01:28:50|44452.9|44432.9|44453.7|44433.7|44453.7|44433.7|44452.9|44432.9|0
1640654940000|2021-12-28 01:29:00|44455.3|44435.3|44446.2|44426.2|44458.7|44438.7|44446.2|44426.2|21
1640654950000|2021-12-28 01:29:10|44442|44422|44441.2|44421.2|44442|44422|44441.2|44421.2|4
1640654980000|2021-12-28 01:29:40|44439.5|44419.5|44437.9|44417.9|44439.5|44419.5|44437.9|44417.9|1
1640654990000|2021-12-28 01:29:50|||||||||4
1640655000000|2021-12-28 01:30:00|44438.7|44418.7|44433.7|44413.7|44438.7|44418.7|44433.7|44413.7|4
1640655010000|2021-12-28 01:30:10|44436.2|44416.2|44443.7|44423.7|44443.7|44423.7|44436.2|44416.2|0
1640655020000|2021-12-28 01:30:20|44441.2|44421.2|44441.2|44421.2|44441.2|44421.2|44441.2|44421.2|2
1640655030000|2021-12-28 01:30:30|44442|44422|44442|44422|44442|44422|44442|44422|1
1640655060000|2021-12-28 01:31:00|44441.2|44421.2|44446.2|44426.2|44446.2|44426.2|44441.2|44421.2|8
1640655070000|2021-12-28 01:31:10|44447.9|44427.9|44448.7|44428.7|44448.7|44428.7|44447.9|44427.9|1
1640655080000|2021-12-28 01:31:20|||||||||1
1640655090000|2021-12-28 01:31:30|44446.2|44426.2|44446.2|44426.2|44446.2|44426.2|44446.2|44426.2|5
1640655100000|2021-12-28 01:31:40|44441.2|44421.2|44437.9|44417.9|44441.2|44421.2|44437.9|44417.9|14
1640655110000|2021-12-28 01:31:50|44435.4|44415.4|44433.7|44413.7|44435.4|44415.4|44433.7|44413.7|1
1640655120000|2021-12-28 01:32:00|44431.2|44411.2|44426.2|44406.2|44431.2|44411.2|44426.2|44406.2|2
1640655130000|2021-12-28 01:32:10|44427.9|44407.9|44428.7|44408.7|44428.7|44408.7|44427.9|44407.9|0
1640655170000|2021-12-28 01:32:50|44427|44407|44422|44402|44427|44407|44422|44402|1
1640655180000|2021-12-28 01:33:00|44421.2|44401.2|44421.2|44401.2|44421.2|44401.2|44421.2|44401.2|0
1640655190000|2021-12-28 01:33:10|44423.7|44403.7|44424.5|44404.5|44424.5|44404.5|44423.7|44403.7|1
1640655210000|2021-12-28 01:33:30|44429.5|44409.5|44429.5|44409.5|44429.5|44409.5|44429.5|44409.5|2
1640655220000|2021-12-28 01:33:40|44428.7|44408.7|44428.7|44408.7|44428.7|44408.7|44428.7|44408.7|0
1640655240000|2021-12-28 01:34:00|44426.2|44406.2|44428.7|44408.7|44428.7|44408.7|44426.2|44406.2|1
1640655260000|2021-12-28 01:34:20|44426.2|44406.2|44426.2|44406.2|44426.2|44406.2|44426.2|44406.2|0
1640655270000|2021-12-28 01:34:30|44423.7|44403.7|44423.7|44403.7|44423.7|44403.7|44423.7|44403.7|4
1640655280000|2021-12-28 01:34:40|44421.2|44401.2|44418.7|44398.7|44421.2|44401.2|44418.7|44398.7|5
1640655290000|2021-12-28 01:34:50|44414.5|44394.5|44408.7|44388.7|44414.5|44394.5|44408.7|44388.7|1
1640655300000|2021-12-28 01:35:00|44411.2|44391.2|44411.2|44391.2|44413.7|44393.7|44411.2|44391.2|3
1640655310000|2021-12-28 01:35:10|44413.7|44393.7|44413.7|44393.7|44413.7|44393.7|44413.7|44393.7|1
1640655330000|2021-12-28 01:35:30|44416.2|44396.2|44416.2|44396.2|44416.2|44396.2|44416.2|44396.2|1
1640655350000|2021-12-28 01:35:50|44419.5|44399.5|44413.7|44393.7|44421.2|44401.2|44413.7|44393.7|6
1640655360000|2021-12-28 01:36:00|44416.2|44396.2|44423.7|44403.7|44423.7|44403.7|44416.2|44396.2|5
1640655370000|2021-12-28 01:36:10|44421.2|44401.2|44408.7|44388.7|44423.7|44403.7|44408.7|44388.7|18
1640655380000|2021-12-28 01:36:20|44406.2|44386.2|44406.2|44386.2|44406.2|44386.2|44406.2|44386.2|6
1640655390000|2021-12-28 01:36:30|44407.8|44387.8|44408.7|44388.7|44408.7|44388.7|44407.8|44387.8|0
1640655400000|2021-12-28 01:36:40|44406.2|44386.2|44406.2|44386.2|44406.2|44386.2|44406.2|44386.2|0
1640655410000|2021-12-28 01:36:50|44408.7|44388.7|44408.7|44388.7|44408.7|44388.7|44408.7|44388.7|1
1640655430000|2021-12-28 01:37:10|||||||||3
1640655450000|2021-12-28 01:37:30|44412.8|44392.8|44413.7|44393.7|44413.7|44393.7|44412.8|44392.8|6
1640655460000|2021-12-28 01:37:40|44417.8|44397.8|44417|44397|44418.7|44398.7|44417|44397|11
1640655470000|2021-12-28 01:37:50|44418.7|44398.7|44418.7|44398.7|44418.7|44398.7|44418.7|44398.7|0
1640655480000|2021-12-28 01:38:00|44421.2|44401.2|44423.7|44403.7|44423.7|44403.7|44421.2|44401.2|5
1640655490000|2021-12-28 01:38:10|44418.7|44398.7|44416.2|44396.2|44418.7|44398.7|44416.2|44396.2|1
1640655500000|2021-12-28 01:38:20|44418.7|44398.7|44418.7|44398.7|44418.7|44398.7|44418.7|44398.7|3
1640655510000|2021-12-28 01:38:30|||||||||3
1640655520000|2021-12-28 01:38:40|44413.7|44393.7|44413.7|44393.7|44413.7|44393.7|44413.7|44393.7|0
1640655530000|2021-12-28 01:38:50|44415.3|44395.3|44413.7|44393.7|44416.2|44396.2|44413.7|44393.7|1
1640655540000|2021-12-28 01:39:00|44415.3|44395.3|44416.2|44396.2|44417.8|44397.8|44415.3|44395.3|1
1640655550000|2021-12-28 01:39:10|44413.7|44393.7|44413.7|44393.7|44413.7|44393.7|44413.7|44393.7|2
1640655560000|2021-12-28 01:39:20|44412|44392|44411.2|44391.2|44413.7|44393.7|44411.2|44391.2|5
1640655570000|2021-12-28 01:39:30|44415.3|44395.3|44413.7|44393.7|44416.2|44396.2|44413.7|44393.7|2
1640655580000|2021-12-28 01:39:40|44416.2|44396.2|44402|44382|44416.2|44396.2|44402|44382|10
1640655590000|2021-12-28 01:39:50|44401.2|44381.2|44398.7|44378.7|44401.2|44381.2|44398.7|44378.7|2
1640655600000|2021-12-28 01:40:00|44397|44377|44396.2|44376.2|44397|44377|44396.2|44376.2|1
1640655610000|2021-12-28 01:40:10|44397.8|44377.8|44398.7|44378.7|44398.7|44378.7|44397.8|44377.8|5
1640655620000|2021-12-28 01:40:20|44399.5|44379.5|44398.7|44378.7|44403.7|44383.7|44398.7|44378.7|5
1640655630000|2021-12-28 01:40:30|44396.2|44376.2|44396.2|44376.2|44396.2|44376.2|44396.2|44376.2|7
1640655640000|2021-12-28 01:40:40|44398.7|44378.7|44396.2|44376.2|44398.7|44378.7|44393.7|44373.7|3
1640655670000|2021-12-28 01:41:10|44393.7|44373.7|44393.7|44373.7|44393.7|44373.7|44393.7|44373.7|3
1640655680000|2021-12-28 01:41:20|44392|44372|44392|44372|44393.7|44373.7|44391.2|44371.2|1
1640655690000|2021-12-28 01:41:30|44391.2|44371.2|44388.6|44368.6|44391.2|44371.2|44388.6|44368.6|3
1640655700000|2021-12-28 01:41:40|||||||||1
1640655710000|2021-12-28 01:41:50|44386.1|44366.1|44386.1|44366.1|44386.1|44366.1|44386.1|44366.1|14
1640655720000|2021-12-28 01:42:00|44384.5|44364.5|44386.1|44366.1|44386.1|44366.1|44383.6|44363.6|5
1640655730000|2021-12-28 01:42:10|44388.6|44368.6|44388.6|44368.6|44388.6|44368.6|44388.6|44368.6|8
1640655740000|2021-12-28 01:42:20|44387|44367|44386.1|44366.1|44387|44367|44386.1|44366.1|1
1640655750000|2021-12-28 01:42:30|44387|44367|44388.6|44368.6|44390.3|44370.3|44386.1|44366.1|4
1640655770000|2021-12-28 01:42:50|44386.1|44366.1|44386.1|44366.1|44386.1|44366.1|44386.1|44366.1|0
1640655780000|2021-12-28 01:43:00|44388.6|44368.6|44391.1|44371.1|44393.6|44373.6|44388.6|44368.6|7
1640655790000|2021-12-28 01:43:10|44393.6|44373.6|44398.6|44378.6|44398.6|44378.6|44393.6|44373.6|2
1640655800000|2021-12-28 01:43:20|||||||||1
1640655810000|2021-12-28 01:43:30|44400.3|44380.3|44401.1|44381.1|44401.1|44381.1|44400.3|44380.3|0
1640655840000|2021-12-28 01:44:00|44403.6|44383.6|44406.1|44386.1|44406.1|44386.1|44403.6|44383.6|1
1640655870000|2021-12-28 01:44:30|44408.6|44388.6|44408.6|44388.6|44408.6|44388.6|44408.6|44388.6|0
1640655880000|2021-12-28 01:44:40|44413.6|44393.6|44413.6|44393.6|44413.6|44393.6|44413.6|44393.6|3
1640655890000|2021-12-28 01:44:50|44412|44392|44413.6|44393.6|44413.6|44393.6|44408.6|44388.6|1
1640655900000|2021-12-28 01:45:00|44412|44392|44413.6|44393.6|44413.6|44393.6|44411.1|44391.1|5
1640655910000|2021-12-28 01:45:10|||||||||1
1640655920000|2021-12-28 01:45:20|44416.1|44396.1|44413.6|44393.6|44416.1|44396.1|44413.6|44393.6|1
1640655930000|2021-12-28 01:45:30|44416.1|44396.1|44411.1|44391.1|44416.1|44396.1|44411.1|44391.1|7
1640655950000|2021-12-28 01:45:50|44409.5|44389.5|44408.6|44388.6|44409.5|44389.5|44408.6|44388.6|1
1640655960000|2021-12-28 01:46:00|44406.1|44386.1|44408.6|44388.6|44408.6|44388.6|44406.1|44386.1|0
1640655970000|2021-12-28 01:46:10|44411.1|44391.1|44406.1|44386.1|44411.1|44391.1|44406.1|44386.1|0
1640655980000|2021-12-28 01:46:20|44408.6|44388.6|44408.6|44388.6|44408.6|44388.6|44408.6|44388.6|0
1640655990000|2021-12-28 01:46:30|44407|44387|44407|44387|44408.6|44388.6|44406.1|44386.1|0
1640656000000|2021-12-28 01:46:40|44406.1|44386.1|44406.1|44386.1|44406.1|44386.1|44406.1|44386.1|0
1640656020000|2021-12-28 01:47:00|44408.6|44388.6|44406.1|44386.1|44411.1|44391.1|44406.1|44386.1|1
1640656030000|2021-12-28 01:47:10|44407|44387|44408.6|44388.6|44408.6|44388.6|44407|44387|7
1640656050000|2021-12-28 01:47:30|44407|44387|44408.6|44388.6|44408.6|44388.6|44407|44387|1
1640656060000|2021-12-28 01:47:40|44407|44387|44404.5|44384.5|44407|44387|44404.5|44384.5|0
1640656070000|2021-12-28 01:47:50|||||||||2
1640656080000|2021-12-28 01:48:00|44406.1|44386.1|44406.1|44386.1|44406.1|44386.1|44406.1|44386.1|2
1640656090000|2021-12-28 01:48:10|44404.5|44384.5|44403.6|44383.6|44404.5|44384.5|44403.6|44383.6|0
1640656100000|2021-12-28 01:48:20|44406.1|44386.1|44408.6|44388.6|44408.6|44388.6|44403.6|44383.6|0
1640656120000|2021-12-28 01:48:40|44406.1|44386.1|44403.6|44383.6|44406.1|44386.1|44403.6|44383.6|0
1640656130000|2021-12-28 01:48:50|44404.5|44384.5|44403.6|44383.6|44406.1|44386.1|44403.6|44383.6|0
1640656140000|2021-12-28 01:49:00|||||||||1
1640656160000|2021-12-28 01:49:20|44401.1|44381.1|44401.1|44381.1|44401.1|44381.1|44401.1|44381.1|5
1640656170000|2021-12-28 01:49:30|44396.1|44376.1|44394.5|44374.5|44396.1|44376.1|44394.5|44374.5|3
1640656180000|2021-12-28 01:49:40|44393.6|44373.6|44391.1|44371.1|44393.6|44373.6|44391.1|44371.1|2
1640656190000|2021-12-28 01:49:50|44389.5|44369.5|44386.1|44366.1|44391.1|44371.1|44386.1|44366.1|6
1640656200000|2021-12-28 01:50:00|44378.6|44358.6|44378.6|44358.6|44378.6|44358.6|44378.6|44358.6|4
1640656210000|2021-12-28 01:50:10|44376.1|44356.1|44375.3|44355.3|44376.1|44356.1|44375.3|44355.3|8
1640656220000|2021-12-28 01:50:20|44373.6|44353.6|44375.3|44355.3|44375.3|44355.3|44372.8|44352.8|0
1640656240000|2021-12-28 01:50:40|44372.8|44352.8|44361.1|44341.1|44372.8|44352.8|44361.1|44341.1|16
1640656250000|2021-12-28 01:50:50|44360.3|44340.3|44358.6|44338.6|44361.1|44341.1|44357.8|44337.8|7
1640656260000|2021-12-28 01:51:00|44361.1|44341.1|44356.1|44336.1|44366.1|44346.1|44356.1|44336.1|7
1640656270000|2021-12-28 01:51:10|44358.6|44338.6|44358.6|44338.6|44358.6|44338.6|44358.6|44338.6|2
1640656280000|2021-12-28 01:51:20|44363.6|44343.6|44366.1|44346.1|44366.1|44346.1|44363.6|44343.6|3
1640656300000|2021-12-28 01:51:40|44368.6|44348.6|44368.6|44348.6|44368.6|44348.6|44368.6|44348.6|1
1640656310000|2021-12-28 01:51:50|44366.1|44346.1|44363.6|44343.6|44366.1|44346.1|44363.6|44343.6|12
1640656320000|2021-12-28 01:52:00|44365.3|44345.3|44366.1|44346.1|44366.1|44346.1|44365.3|44345.3|0
1640656330000|2021-12-28 01:52:10|44363.6|44343.6|44363.6|44343.6|44363.6|44343.6|44363.6|44343.6|1
1640656340000|2021-12-28 01:52:20|44366.1|44346.1|44368.6|44348.6|44368.6|44348.6|44366.1|44346.1|2
1640656350000|2021-12-28 01:52:30|44365.3|44345.3|44368.6|44348.6|44368.6|44348.6|44365.3|44345.3|0
1640656370000|2021-12-28 01:52:50|44366.9|44346.9|44368.6|44348.6|44368.6|44348.6|44366.1|44346.1|1
1640656380000|2021-12-28 01:53:00|||||||||4
1640656390000|2021-12-28 01:53:10|44373.6|44353.6|44373.6|44353.6|44373.6|44353.6|44373.6|44353.6|1
1640656400000|2021-12-28 01:53:20|||||||||1
1640656410000|2021-12-28 01:53:30|44378.6|44358.6|44381.1|44361.1|44381.1|44361.1|44378.6|44358.6|1
1640656420000|2021-12-28 01:53:40|44380.3|44360.3|44383.6|44363.6|44383.6|44363.6|44378.6|44358.6|1
1640656430000|2021-12-28 01:53:50|44387.8|44367.8|44393.6|44373.6|44399.4|44379.4|44387.8|44367.8|38
1640656440000|2021-12-28 01:54:00|44391.9|44371.9|44393.6|44373.6|44393.6|44373.6|44388.6|44368.6|1
1640656450000|2021-12-28 01:54:10|44395.3|44375.3|44403.6|44383.6|44403.6|44383.6|44393.6|44373.6|10
1640656460000|2021-12-28 01:54:20|||||||||3
1640656470000|2021-12-28 01:54:30|44405.3|44385.3|44408.6|44388.6|44408.6|44388.6|44405.3|44385.3|0
1640656480000|2021-12-28 01:54:40|44406.1|44386.1|44411.1|44391.1|44411.1|44391.1|44406.1|44386.1|2
1640656490000|2021-12-28 01:54:50|44409.4|44389.4|44416.1|44396.1|44416.1|44396.1|44408.6|44388.6|2
1640656500000|2021-12-28 01:55:00|||||||||1
1640656510000|2021-12-28 01:55:10|44413.6|44393.6|44411.1|44391.1|44413.6|44393.6|44411.1|44391.1|9
1640656520000|2021-12-28 01:55:20|44408.6|44388.6|44408.6|44388.6|44408.6|44388.6|44408.6|44388.6|0
1640656530000|2021-12-28 01:55:30|||||||||1
1640656560000|2021-12-28 01:56:00|44406.1|44386.1|44408.6|44388.6|44408.6|44388.6|44406.1|44386.1|0
1640656580000|2021-12-28 01:56:20|44410.3|44390.3|44406.1|44386.1|44411.1|44391.1|44406.1|44386.1|2
1640656590000|2021-12-28 01:56:30|44408.6|44388.6|44408.6|44388.6|44408.6|44388.6|44408.6|44388.6|4
1640656600000|2021-12-28 01:56:40|44409.4|44389.4|44411.1|44391.1|44411.1|44391.1|44408.6|44388.6|0
1640656610000|2021-12-28 01:56:50|44413.6|44393.6|44413.6|44393.6|44413.6|44393.6|44413.6|44393.6|0
1640656630000|2021-12-28 01:57:10|44408.6|44388.6|44408.6|44388.6|44411.1|44391.1|44408.6|44388.6|1
1640656640000|2021-12-28 01:57:20|44411.1|44391.1|44413.6|44393.6|44413.6|44393.6|44411.1|44391.1|1
1640656650000|2021-12-28 01:57:30|44411.9|44391.9|44413.6|44393.6|44413.6|44393.6|44411.1|44391.1|10
1640656660000|2021-12-28 01:57:40|44415.3|44395.3|44411.1|44391.1|44415.3|44395.3|44411.1|44391.1|1
1640656670000|2021-12-28 01:57:50|||||||||1
1640656680000|2021-12-28 01:58:00|44409.4|44389.4|44413.6|44393.6|44413.6|44393.6|44408.6|44388.6|4
1640656690000|2021-12-28 01:58:10|44415.3|44395.3|44417.8|44397.8|44417.8|44397.8|44415.3|44395.3|3
1640656700000|2021-12-28 01:58:20|44415.3|44395.3|44415.3|44395.3|44415.3|44395.3|44415.3|44395.3|2
1640656710000|2021-12-28 01:58:30|44409.4|44389.4|44408.6|44388.6|44409.4|44389.4|44403.6|44383.6|11
1640656720000|2021-12-28 01:58:40|44411.1|44391.1|44413.6|44393.6|44413.6|44393.6|44411.1|44391.1|1
1640656730000|2021-12-28 01:58:50|44411.9|44391.9|44416.1|44396.1|44416.1|44396.1|44411.1|44391.1|1
1640656770000|2021-12-28 01:59:30|44417.8|44397.8|44422.8|44402.8|44423.6|44403.6|44417.8|44397.8|4
1640656780000|2021-12-28 01:59:40|44423.6|44403.6|44418.6|44398.6|44423.6|44403.6|44418.6|44398.6|0
1640656790000|2021-12-28 01:59:50|44421.1|44401.1|44421.1|44401.1|44421.1|44401.1|44421.1|44401.1|1
1640656800000|2021-12-28 02:00:00|44419.4|44399.4|44416.1|44396.1|44419.4|44399.4|44416.1|44396.1|11
1640656810000|2021-12-28 02:00:10|44413.6|44393.6|44413.6|44393.6|44413.6|44393.6|44413.6|44393.6|2
1640656820000|2021-12-28 02:00:20|44411.1|44391.1|44411.1|44391.1|44413.6|44393.6|44411.1|44391.1|0
1640656840000|2021-12-28 02:00:40|44409.4|44389.4|44408.6|44388.6|44409.4|44389.4|44408.6|44388.6|1
1640656850000|2021-12-28 02:00:50|||||||||2
1640656860000|2021-12-28 02:01:00|||||||||1
1640656880000|2021-12-28 02:01:20|44403.6|44383.6|44406.9|44386.9|44406.9|44386.9|44403.6|44383.6|5
1640656890000|2021-12-28 02:01:30|44405.2|44385.2|44403.6|44383.6|44405.2|44385.2|44403.6|44383.6|1
1640656900000|2021-12-28 02:01:40|44401.9|44381.9|44401.9|44381.9|44401.9|44381.9|44401.9|44381.9|1
1640656910000|2021-12-28 02:01:50|44403.6|44383.6|44403.6|44383.6|44403.6|44383.6|44403.6|44383.6|0
1640656920000|2021-12-28 02:02:00|||||||||1
1640656930000|2021-12-28 02:02:10|44407.8|44387.8|44407.8|44387.8|44407.8|44387.8|44407.8|44387.8|8
1640656940000|2021-12-28 02:02:20|44408.6|44388.6|44408.6|44388.6|44408.6|44388.6|44408.6|44388.6|0
1640656970000|2021-12-28 02:02:50|44413.6|44393.6|44413.6|44393.6|44413.6|44393.6|44413.6|44393.6|5
1640656980000|2021-12-28 02:03:00|44415.3|44395.3|44416.1|44396.1|44416.1|44396.1|44415.3|44395.3|0
1640657000000|2021-12-28 02:03:20|44414.4|44394.4|44416.1|44396.1|44416.1|44396.1|44413.6|44393.6|0
1640657010000|2021-12-28 02:03:30|44414.4|44394.4|44413.6|44393.6|44414.4|44394.4|44413.6|44393.6|0
1640657020000|2021-12-28 02:03:40|||||||||2
1640657030000|2021-12-28 02:03:50|||||||||1
1640657040000|2021-12-28 02:04:00|44416.1|44396.1|44416.1|44396.1|44416.1|44396.1|44416.1|44396.1|0
1640657060000|2021-12-28 02:04:20|44418.6|44398.6|44418.6|44398.6|44418.6|44398.6|44418.6|44398.6|2
1640657070000|2021-12-28 02:04:30|44420.3|44400.3|44420.3|44400.3|44420.3|44400.3|44420.3|44400.3|0
1640657080000|2021-12-28 02:04:40|44418.6|44398.6|44421.1|44401.1|44421.1|44401.1|44418.6|44398.6|0
1640657090000|2021-12-28 02:04:50|44422.8|44402.8|44423.6|44403.6|44423.6|44403.6|44422.8|44402.8|0
1640657100000|2021-12-28 02:05:00|44426.1|44406.1|44433.6|44413.6|44433.6|44413.6|44426.1|44406.1|4
1640657120000|2021-12-28 02:05:20|44436.1|44416.1|44436.1|44416.1|44437.8|44417.8|44436.1|44416.1|7
1640657130000|2021-12-28 02:05:30|44437.8|44417.8|44436.1|44416.1|44437.8|44417.8|44436.1|44416.1|0
1640657140000|2021-12-28 02:05:40|44438.6|44418.6|44436.1|44416.1|44438.6|44418.6|44436.1|44416.1|0
1640657150000|2021-12-28 02:05:50|44433.6|44413.6|44433.6|44413.6|44433.6|44413.6|44433.6|44413.6|0
1640657160000|2021-12-28 02:06:00|44431.9|44411.9|44431.1|44411.1|44433.6|44413.6|44431.1|44411.1|0
1640657180000|2021-12-28 02:06:20|44426.1|44406.1|44426.1|44406.1|44426.1|44406.1|44426.1|44406.1|1
1640657190000|2021-12-28 02:06:30|44431.1|44411.1|44428.6|44408.6|44431.1|44411.1|44428.6|44408.6|1
1640657210000|2021-12-28 02:06:50|44429.4|44409.4|44428.6|44408.6|44429.4|44409.4|44428.6|44408.6|2
1640657220000|2021-12-28 02:07:00|44430.3|44410.3|44431.1|44411.1|44431.1|44411.1|44430.3|44410.3|0
1640657230000|2021-12-28 02:07:10|||||||||2
1640657240000|2021-12-28 02:07:20|44433.6|44413.6|44430.3|44410.3|44433.6|44413.6|44430.3|44410.3|1
1640657250000|2021-12-28 02:07:30|44431.1|44411.1|44433.6|44413.6|44433.6|44413.6|44431.1|44411.1|0
1640657260000|2021-12-28 02:07:40|44435.3|44415.3|44436.1|44416.1|44436.1|44416.1|44433.6|44413.6|0
1640657280000|2021-12-28 02:08:00|||||||||2
1640657290000|2021-12-28 02:08:10|44438.6|44418.6|44438.6|44418.6|44438.6|44418.6|44438.6|44418.6|2
1640657310000|2021-12-28 02:08:30|44436.9|44416.9|44436.9|44416.9|44436.9|44416.9|44436.9|44416.9|0
1640657320000|2021-12-28 02:08:40|44436.1|44416.1|44436.1|44416.1|44436.1|44416.1|44436.1|44416.1|1
1640657330000|2021-12-28 02:08:50|44433.6|44413.6|44433.6|44413.6|44433.6|44413.6|44431.9|44411.9|0
1640657340000|2021-12-28 02:09:00|44436.1|44416.1|44433.6|44413.6|44436.1|44416.1|44433.6|44413.6|1
1640657350000|2021-12-28 02:09:10|44436.1|44416.1|44436.1|44416.1|44436.1|44416.1|44436.1|44416.1|1
1640657360000|2021-12-28 02:09:20|44433.6|44413.6|44431.1|44411.1|44433.6|44413.6|44431.1|44411.1|4
1640657370000|2021-12-28 02:09:30|||||||||2
1640657390000|2021-12-28 02:09:50|44426.1|44406.1|44425.3|44405.3|44428.6|44408.6|44423.6|44403.6|9
1640657400000|2021-12-28 02:10:00|||||||||1
1640657410000|2021-12-28 02:10:10|44423.6|44403.6|44423.6|44403.6|44423.6|44403.6|44423.6|44403.6|0
1640657420000|2021-12-28 02:10:20|44428.6|44408.6|44428.6|44408.6|44428.6|44408.6|44428.6|44408.6|0
1640657450000|2021-12-28 02:10:50|||||||||2
1640657460000|2021-12-28 02:11:00|44426.9|44406.9|44424.4|44404.4|44428.6|44408.6|44424.4|44404.4|1
1640657470000|2021-12-28 02:11:10|44423.6|44403.6|44423.6|44403.6|44423.6|44403.6|44423.6|44403.6|0
1640657480000|2021-12-28 02:11:20|||||||||4
1640657510000|2021-12-28 02:11:50|44422.8|44402.8|44422.8|44402.8|44422.8|44402.8|44422.8|44402.8|2
1640657520000|2021-12-28 02:12:00|44423.6|44403.6|44426.1|44406.1|44426.1|44406.1|44423.6|44403.6|1
1640657540000|2021-12-28 02:12:20|||||||||2
1640657550000|2021-12-28 02:12:30|44423.6|44403.6|44423.6|44403.6|44423.6|44403.6|44423.6|44403.6|0
1640657580000|2021-12-28 02:13:00|44421.9|44401.9|44421.1|44401.1|44421.9|44401.9|44418.6|44398.6|3
1640657590000|2021-12-28 02:13:10|44418.6|44398.6|44418.6|44398.6|44418.6|44398.6|44418.6|44398.6|0
1640657620000|2021-12-28 02:13:40|44421.1|44401.1|44418.6|44398.6|44421.1|44401.1|44418.6|44398.6|0
1640657630000|2021-12-28 02:13:50|44420.3|44400.3|44423.6|44403.6|44423.6|44403.6|44420.3|44400.3|1
1640657640000|2021-12-28 02:14:00|44421.1|44401.1|44423.6|44403.6|44423.6|44403.6|44421.1|44401.1|3
1640657660000|2021-12-28 02:14:20|44417.7|44397.7|44406.1|44386.1|44417.7|44397.7|44406.1|44386.1|7
1640657670000|2021-12-28 02:14:30|44407.8|44387.8|44403.6|44383.6|44408.6|44388.6|44401.1|44381.1|1
1640657680000|2021-12-28 02:14:40|44404.4|44384.4|44408.6|44388.6|44408.6|44388.6|44403.6|44383.6|3
1640657690000|2021-12-28 02:14:50|44409.4|44389.4|44411.1|44391.1|44413.6|44393.6|44409.4|44389.4|2
1640657700000|2021-12-28 02:15:00|44408.6|44388.6|44413.6|44393.6|44413.6|44393.6|44408.6|44388.6|1
1640657760000|2021-12-28 02:16:00|44418.6|44398.6|44418.6|44398.6|44418.6|44398.6|44418.6|44398.6|1
1640657770000|2021-12-28 02:16:10|44421.1|44401.1|44421.1|44401.1|44423.6|44403.6|44421.1|44401.1|0
1640657790000|2021-12-28 02:16:30|44423.6|44403.6|44421.1|44401.1|44423.6|44403.6|44421.1|44401.1|0
1640657820000|2021-12-28 02:17:00|||||||||1
1640657870000|2021-12-28 02:17:50|44426.1|44406.1|44426.1|44406.1|44426.1|44406.1|44426.1|44406.1|2
1640657880000|2021-12-28 02:18:00|44431.1|44411.1|44428.6|44408.6|44431.1|44411.1|44428.6|44408.6|6
1640657900000|2021-12-28 02:18:20|44426.9|44406.9|44423.6|44403.6|44426.9|44406.9|44423.6|44403.6|0
1640657950000|2021-12-28 02:19:10|44419.4|44399.4|44418.6|44398.6|44419.4|44399.4|44418.6|44398.6|1
1640657970000|2021-12-28 02:19:30|44416.9|44396.9|44416.1|44396.1|44416.9|44396.9|44416.1|44396.1|0
1640657980000|2021-12-28 02:19:40|||||||||1
1640657990000|2021-12-28 02:19:50|44409.4|44389.4|44407.7|44387.7|44409.4|44389.4|44407.7|44387.7|1
1640658000000|2021-12-28 02:20:00|44409.4|44389.4|44407.7|44387.7|44409.4|44389.4|44407.7|44387.7|1
1640658010000|2021-12-28 02:20:10|44409.4|44389.4|44409.4|44389.4|44411.1|44391.1|44408.6|44388.6|1
1640658030000|2021-12-28 02:20:30|44408.6|44388.6|44411.1|44391.1|44411.1|44391.1|44408.6|44388.6|0
1640658060000|2021-12-28 02:21:00|44415.3|44395.3|44416.1|44396.1|44416.1|44396.1|44415.3|44395.3|3
1640658120000|2021-12-28 02:22:00|44419.4|44399.4|44418.6|44398.6|44419.4|44399.4|44418.6|44398.6|1
1640658130000|2021-12-28 02:22:10|44419.4|44399.4|44418.6|44398.6|44422.8|44402.8|44418.6|44398.6|6
1640658140000|2021-12-28 02:22:20|44420.3|44400.3|44421.1|44401.1|44421.1|44401.1|44420.3|44400.3|0
1640658170000|2021-12-28 02:22:50|44420.3|44400.3|44423.6|44403.6|44423.6|44403.6|44420.3|44400.3|1
1640658190000|2021-12-28 02:23:10|||||||||1
1640658210000|2021-12-28 02:23:30|44421.1|44401.1|44421.1|44401.1|44421.1|44401.1|44421.1|44401.1|0
1640658240000|2021-12-28 02:24:00|44423.6|44403.6|44423.6|44403.6|44423.6|44403.6|44423.6|44403.6|1
1640658290000|2021-12-28 02:24:50|44421.9|44401.9|44418.6|44398.6|44421.9|44401.9|44418.6|44398.6|1
1640658300000|2021-12-28 02:25:00|44416.1|44396.1|44416.1|44396.1|44416.1|44396.1|44416.1|44396.1|0
1640658310000|2021-12-28 02:25:10|44413.6|44393.6|44411.1|44391.1|44413.6|44393.6|44411.1|44391.1|0
1640658330000|2021-12-28 02:25:30|44411.9|44391.9|44411.1|44391.1|44413.6|44393.6|44411.1|44391.1|1
1640658340000|2021-12-28 02:25:40|44415.3|44395.3|44416.1|44396.1|44416.1|44396.1|44415.3|44395.3|2
1640658360000|2021-12-28 02:26:00|44416.9|44396.9|44416.9|44396.9|44416.9|44396.9|44416.9|44396.9|1
1640658370000|2021-12-28 02:26:10|44416.1|44396.1|44416.1|44396.1|44416.1|44396.1|44416.1|44396.1|0
1640658420000|2021-12-28 02:27:00|||||||||1
1640658440000|2021-12-28 02:27:20|44419.4|44399.4|44419.4|44399.4|44421.1|44401.1|44419.4|44399.4|1
1640658480000|2021-12-28 02:28:00|44418.6|44398.6|44418.6|44398.6|44418.6|44398.6|44418.6|44398.6|4
1640658500000|2021-12-28 02:28:20|||||||||1
1640658520000|2021-12-28 02:28:40|||||||||1
1640658540000|2021-12-28 02:29:00|44421.1|44401.1|44423.6|44403.6|44423.6|44403.6|44418.6|44398.6|1
1640658560000|2021-12-28 02:29:20|44426.1|44406.1|44426.1|44406.1|44426.1|44406.1|44426.1|44406.1|1
1640658580000|2021-12-28 02:29:40|44423.6|44403.6|44423.6|44403.6|44423.6|44403.6|44423.6|44403.6|0
1640658600000|2021-12-28 02:30:00|44418.6|44398.6|44421.1|44401.1|44423.6|44403.6|44418.6|44398.6|14
1640658610000|2021-12-28 02:30:10|44422.8|44402.8|44421.1|44401.1|44422.8|44402.8|44418.6|44398.6|1
1640658620000|2021-12-28 02:30:20|44418.6|44398.6|44418.6|44398.6|44418.6|44398.6|44418.6|44398.6|0
1640658630000|2021-12-28 02:30:30|44416.9|44396.9|44416.1|44396.1|44418.6|44398.6|44416.1|44396.1|1
1640658640000|2021-12-28 02:30:40|44418.6|44398.6|44418.6|44398.6|44418.6|44398.6|44418.6|44398.6|0
1640658660000|2021-12-28 02:31:00|44421.1|44401.1|44421.1|44401.1|44421.1|44401.1|44421.1|44401.1|1
1640658670000|2021-12-28 02:31:10|44421.9|44401.9|44426.1|44406.1|44426.1|44406.1|44421.9|44401.9|7
1640658680000|2021-12-28 02:31:20|44427.8|44407.8|44435.3|44415.3|44435.3|44415.3|44427.8|44407.8|2
1640658690000|2021-12-28 02:31:30|44438.6|44418.6|44438.6|44418.6|44438.6|44418.6|44438.6|44418.6|3
1640658710000|2021-12-28 02:31:50|44436.1|44416.1|44438.6|44418.6|44438.6|44418.6|44436.1|44416.1|7
1640658720000|2021-12-28 02:32:00|44436.1|44416.1|44438.6|44418.6|44441.1|44421.1|44436.1|44416.1|2
1640658730000|2021-12-28 02:32:10|44441.1|44421.1|44441.1|44421.1|44441.1|44421.1|44441.1|44421.1|0
1640658740000|2021-12-28 02:32:20|44438.6|44418.6|44438.6|44418.6|44438.6|44418.6|44438.6|44418.6|1
1640658770000|2021-12-28 02:32:50|44436.9|44416.9|44441.1|44421.1|44441.1|44421.1|44436.9|44416.9|1
1640658790000|2021-12-28 02:33:10|44443.6|44423.6|44443.6|44423.6|44443.6|44423.6|44443.6|44423.6|4
1640658800000|2021-12-28 02:33:20|||||||||2
1640658810000|2021-12-28 02:33:30|||||||||4
1640658820000|2021-12-28 02:33:40|44445.3|44425.3|44446.1|44426.1|44446.1|44426.1|44445.3|44425.3|4
1640658830000|2021-12-28 02:33:50|44447.8|44427.8|44448.6|44428.6|44448.6|44428.6|44447.8|44427.8|0
1640658840000|2021-12-28 02:34:00|44446.1|44426.1|44448.6|44428.6|44448.6|44428.6|44446.1|44426.1|1
1640658850000|2021-12-28 02:34:10|44446.9|44426.9|44448.6|44428.6|44448.6|44428.6|44446.1|44426.1|0
1640658860000|2021-12-28 02:34:20|44450.3|44430.3|44451.1|44431.1|44451.1|44431.1|44448.6|44428.6|2
1640658870000|2021-12-28 02:34:30|||||||||1
1640658880000|2021-12-28 02:34:40|||||||||2
1640658900000|2021-12-28 02:35:00|44448.6|44428.6|44448.6|44428.6|44448.6|44428.6|44448.6|44428.6|1
1640658910000|2021-12-28 02:35:10|44446.1|44426.1|44448.6|44428.6|44448.6|44428.6|44443.6|44423.6|2
1640658920000|2021-12-28 02:35:20|44443.6|44423.6|44448.6|44428.6|44448.6|44428.6|44443.6|44423.6|1
1640658940000|2021-12-28 02:35:40|||||||||5
1640658980000|2021-12-28 02:36:20|44451.1|44431.1|44448.6|44428.6|44451.1|44431.1|44448.6|44428.6|3
1640658990000|2021-12-28 02:36:30|44450.3|44430.3|44456.1|44436.1|44456.1|44436.1|44450.3|44430.3|8
1640659000000|2021-12-28 02:36:40|||||||||1
1640659020000|2021-12-28 02:37:00|44453.6|44433.6|44456.1|44436.1|44456.1|44436.1|44453.6|44433.6|5
1640659030000|2021-12-28 02:37:10|44457.8|44437.8|44458.6|44438.6|44458.6|44438.6|44457.8|44437.8|2
1640659040000|2021-12-28 02:37:20|44453.6|44433.6|44453.6|44433.6|44453.6|44433.6|44453.6|44433.6|4
1640659070000|2021-12-28 02:37:50|44456.1|44436.1|44456.1|44436.1|44456.1|44436.1|44456.1|44436.1|0
1640659080000|2021-12-28 02:38:00|44451.1|44431.1|44453.6|44433.6|44453.6|44433.6|44451.1|44431.1|2
1640659100000|2021-12-28 02:38:20|44451.9|44431.9|44444.4|44424.4|44453.6|44433.6|44444.4|44424.4|6
1640659110000|2021-12-28 02:38:30|44442.7|44422.7|44442.7|44422.7|44442.7|44422.7|44436.9|44416.9|6
1640659130000|2021-12-28 02:38:50|44445.2|44425.2|44442.7|44422.7|44450.2|44430.2|44442.7|44422.7|9
1640659140000|2021-12-28 02:39:00|44441|44421|44440.2|44420.2|44442.7|44422.7|44440.2|44420.2|2
1640659150000|2021-12-28 02:39:10|44441.9|44421.9|44442.7|44422.7|44443.5|44423.5|44441.9|44421.9|0
1640659160000|2021-12-28 02:39:20|44440.2|44420.2|44440.2|44420.2|44440.2|44420.2|44440.2|44420.2|1
1640659170000|2021-12-28 02:39:30|44437.7|44417.7|44440.2|44420.2|44442.7|44422.7|44437.7|44417.7|1
1640659190000|2021-12-28 02:39:50|44442.7|44422.7|44444.4|44424.4|44444.4|44424.4|44442.7|44422.7|9
1640659200000|2021-12-28 02:40:00|44443.5|44423.5|44445.2|44425.2|44445.2|44425.2|44442.7|44422.7|2
1640659210000|2021-12-28 02:40:10|44442.7|44422.7|44447.7|44427.7|44447.7|44427.7|44442.7|44422.7|1
1640659220000|2021-12-28 02:40:20|44450.2|44430.2|44452.7|44432.7|44453.5|44433.5|44450.2|44430.2|3
1640659260000|2021-12-28 02:41:00|||||||||3
1640659270000|2021-12-28 02:41:10|44455.2|44435.2|44456|44436|44456|44436|44455.2|44435.2|3
1640659280000|2021-12-28 02:41:20|44455.2|44435.2|44456|44436|44456|44436|44452.7|44432.7|3
1640659290000|2021-12-28 02:41:30|44457.7|44437.7|44459.4|44439.4|44459.4|44439.4|44457.7|44437.7|1
1640659300000|2021-12-28 02:41:40|44460.2|44440.2|44460.2|44440.2|44460.2|44440.2|44457.7|44437.7|3
1640659310000|2021-12-28 02:41:50|44458.5|44438.5|44458.5|44438.5|44458.5|44438.5|44458.5|44438.5|1
1640659320000|2021-12-28 02:42:00|44457.7|44437.7|44457.7|44437.7|44457.7|44437.7|44457.7|44437.7|4
1640659330000|2021-12-28 02:42:10|44462.7|44442.7|44462.7|44442.7|44463.5|44443.5|44462.7|44442.7|13
1640659350000|2021-12-28 02:42:30|44465.2|44445.2|44465.2|44445.2|44465.2|44445.2|44465.2|44445.2|0
1640659360000|2021-12-28 02:42:40|44460.2|44440.2|44460.2|44440.2|44462.7|44442.7|44460.2|44440.2|5
1640659380000|2021-12-28 02:43:00|44462.7|44442.7|44465.2|44445.2|44465.2|44445.2|44462.7|44442.7|3
1640659390000|2021-12-28 02:43:10|44466.9|44446.9|44466.9|44446.9|44467.7|44447.7|44466.9|44446.9|3
1640659400000|2021-12-28 02:43:20|44467.7|44447.7|44465.2|44445.2|44467.7|44447.7|44465.2|44445.2|0
1640659410000|2021-12-28 02:43:30|44466|44446|44466|44446|44466|44446|44466|44446|0
1640659420000|2021-12-28 02:43:40|44467.7|44447.7|44467.7|44447.7|44467.7|44447.7|44467.7|44447.7|1
1640659430000|2021-12-28 02:43:50|44469.4|44449.4|44467.7|44447.7|44472.7|44452.7|44467.7|44447.7|8
1640659440000|2021-12-28 02:44:00|44470.2|44450.2|44485.2|44465.2|44486.9|44466.9|44470.2|44450.2|6
1640659450000|2021-12-28 02:44:10|44486.9|44466.9|44487.7|44467.7|44487.7|44467.7|44486.9|44466.9|0
1640659460000|2021-12-28 02:44:20|44486|44466|44490.2|44470.2|44490.2|44470.2|44485.2|44465.2|9
1640659470000|2021-12-28 02:44:30|44493.5|44473.5|44500.2|44480.2|44500.2|44480.2|44493.5|44473.5|16
1640659490000|2021-12-28 02:44:50|44497.7|44477.7|44497.7|44477.7|44497.7|44477.7|44497.7|44477.7|0
1640659500000|2021-12-28 02:45:00|44500.2|44480.2|44496.9|44476.9|44500.2|44480.2|44496.9|44476.9|4
1640659510000|2021-12-28 02:45:10|44491|44471|44486|44466|44491|44471|44486|44466|12
1640659520000|2021-12-28 02:45:20|44484.3|44464.3|44485.2|44465.2|44485.2|44465.2|44483.5|44463.5|1
1640659530000|2021-12-28 02:45:30|44480.2|44460.2|44482.7|44462.7|44482.7|44462.7|44480.2|44460.2|0
1640659540000|2021-12-28 02:45:40|44480.2|44460.2|44480.2|44460.2|44480.2|44460.2|44477.7|44457.7|4
1640659550000|2021-12-28 02:45:50|44475.2|44455.2|44470.2|44450.2|44475.2|44455.2|44470.1|44450.1|11
1640659560000|2021-12-28 02:46:00|44473.6|44453.6|44470.2|44450.2|44475.2|44455.2|44470.2|44450.2|2
1640659570000|2021-12-28 02:46:10|||||||||2
1640659580000|2021-12-28 02:46:20|44467.7|44447.7|44460.2|44440.2|44467.7|44447.7|44460.2|44440.2|9
1640659590000|2021-12-28 02:46:30|44458.5|44438.5|44452.7|44432.7|44458.5|44438.5|44452.7|44432.7|0
1640659610000|2021-12-28 02:46:50|44451.1|44431.1|44445.2|44425.2|44451.1|44431.1|44445.2|44425.2|7
1640659620000|2021-12-28 02:47:00|44442.7|44422.7|44428.5|44408.5|44442.7|44422.7|44428.5|44408.5|8
1640659630000|2021-12-28 02:47:10|44426|44406|44426|44406|44426|44406|44426|44406|0
1640659640000|2021-12-28 02:47:20|44427.7|44407.7|44427.7|44407.7|44427.7|44407.7|44427.7|44407.7|2
1640659650000|2021-12-28 02:47:30|44430.2|44410.2|44430.2|44410.2|44430.2|44410.2|44430.2|44410.2|5
1640659660000|2021-12-28 02:47:40|44431.9|44411.9|44437.7|44417.7|44437.7|44417.7|44431.9|44411.9|3
1640659680000|2021-12-28 02:48:00|44435.2|44415.2|44432.7|44412.7|44435.2|44415.2|44432.7|44412.7|4
1640659690000|2021-12-28 02:48:10|44431|44411|44431|44411|44431|44411|44431|44411|0
1640659700000|2021-12-28 02:48:20|44430.2|44410.2|44435.2|44415.2|44435.2|44415.2|44430.2|44410.2|1
1640659720000|2021-12-28 02:48:40|44434.4|44414.4|44430.2|44410.2|44435.2|44415.2|44430.2|44410.2|2
1640659730000|2021-12-28 02:48:50|44435.2|44415.2|44435.2|44415.2|44435.2|44415.2|44435.2|44415.2|1
1640659740000|2021-12-28 02:49:00|44437.7|44417.7|44442.7|44422.7|44442.7|44422.7|44437.7|44417.7|10
1640659750000|2021-12-28 02:49:10|44440.2|44420.2|44440.2|44420.2|44440.2|44420.2|44440.2|44420.2|2
1640659770000|2021-12-28 02:49:30|44438.5|44418.5|44438.5|44418.5|44438.5|44418.5|44438.5|44418.5|1
1640659790000|2021-12-28 02:49:50|44437.7|44417.7|44435.2|44415.2|44437.7|44417.7|44432.7|44412.7|0
1640659800000|2021-12-28 02:50:00|44430.2|44410.2|44430.2|44410.2|44432.7|44412.7|44429.4|44409.4|6
1640659810000|2021-12-28 02:50:10|44432.7|44412.7|44430.2|44410.2|44435.2|44415.2|44430.2|44410.2|0
1640659820000|2021-12-28 02:50:20|44431.9|44411.9|44430.2|44410.2|44435.2|44415.2|44430.2|44410.2|0
1640659840000|2021-12-28 02:50:40|44425.2|44405.2|44425.2|44405.2|44425.2|44405.2|44425.2|44405.2|5
1640659860000|2021-12-28 02:51:00|44429.4|44409.4|44444.4|44424.4|44444.4|44424.4|44429.4|44409.4|5
1640659870000|2021-12-28 02:51:10|44445.2|44425.2|44450.2|44430.2|44450.2|44430.2|44445.2|44425.2|6
1640659880000|2021-12-28 02:51:20|44447.7|44427.7|44449.4|44429.4|44449.4|44429.4|44447.7|44427.7|2
1640659890000|2021-12-28 02:51:30|44450.2|44430.2|44449.4|44429.4|44450.2|44430.2|44447.7|44427.7|0
1640659900000|2021-12-28 02:51:40|44450.2|44430.2|44450.2|44430.2|44450.2|44430.2|44447.7|44427.7|0
1640659920000|2021-12-28 02:52:00|||||||||1
1640659960000|2021-12-28 02:52:40|44448.5|44428.5|44450.2|44430.2|44450.2|44430.2|44447.7|44427.7|1
1640659970000|2021-12-28 02:52:50|44452.7|44432.7|44451|44431|44452.7|44432.7|44451|44431|5
1640659980000|2021-12-28 02:53:00|44449.3|44429.3|44450.2|44430.2|44450.2|44430.2|44448.5|44428.5|2
1640659990000|2021-12-28 02:53:10|44452.7|44432.7|44455.2|44435.2|44455.2|44435.2|44452.7|44432.7|3
1640660020000|2021-12-28 02:53:40|44456|44436|44460.2|44440.2|44460.2|44440.2|44456|44436|0
1640660040000|2021-12-28 02:54:00|44458.5|44438.5|44457.7|44437.7|44458.5|44438.5|44457.7|44437.7|1
1640660050000|2021-12-28 02:54:10|44460.2|44440.2|44460.2|44440.2|44460.2|44440.2|44460.2|44440.2|2
1640660070000|2021-12-28 02:54:30|44455.2|44435.2|44455.2|44435.2|44455.2|44435.2|44455.2|44435.2|2
1640660080000|2021-12-28 02:54:40|44453.5|44433.5|44453.5|44433.5|44453.5|44433.5|44453.5|44433.5|2
1640660100000|2021-12-28 02:55:00|44450.2|44430.2|44450.2|44430.2|44450.2|44430.2|44450.2|44430.2|2
1640660110000|2021-12-28 02:55:10|44451|44431|44454.4|44434.4|44454.4|44434.4|44451|44431|2
1640660120000|2021-12-28 02:55:20|44455.2|44435.2|44455.2|44435.2|44456|44436|44455.2|44435.2|0
1640660170000|2021-12-28 02:56:10|44452.7|44432.7|44452.7|44432.7|44452.7|44432.7|44452.7|44432.7|0
1640660190000|2021-12-28 02:56:30|||||||||4
1640660210000|2021-12-28 02:56:50|44451|44431|44447.7|44427.7|44452.7|44432.7|44447.7|44427.7|2
1640660220000|2021-12-28 02:57:00|44445.2|44425.2|44447.7|44427.7|44447.7|44427.7|44445.2|44425.2|2
1640660250000|2021-12-28 02:57:30|44454.4|44434.4|44455.2|44435.2|44455.2|44435.2|44454.4|44434.4|4
1640660260000|2021-12-28 02:57:40|44456|44436|44455.2|44435.2|44456|44436|44455.2|44435.2|0
1640660280000|2021-12-28 02:58:00|||||||||1
1640660290000|2021-12-28 02:58:10|44453.5|44433.5|44459.4|44439.4|44459.4|44439.4|44452.7|44432.7|10
1640660300000|2021-12-28 02:58:20|||||||||1
1640660320000|2021-12-28 02:58:40|44457.7|44437.7|44460.2|44440.2|44460.2|44440.2|44457.7|44437.7|10
1640660340000|2021-12-28 02:59:00|44461.9|44441.9|44460.2|44440.2|44461.9|44441.9|44457.7|44437.7|1
1640660350000|2021-12-28 02:59:10|44457.7|44437.7|44457.7|44437.7|44457.7|44437.7|44457.7|44437.7|2
1640660370000|2021-12-28 02:59:30|44460.2|44440.2|44460.2|44440.2|44460.2|44440.2|44460.2|44440.2|2
1640660380000|2021-12-28 02:59:40|||||||||2
1640660390000|2021-12-28 02:59:50|44461|44441|44466|44446|44466|44446|44461|44441|19
1640660400000|2021-12-28 03:00:00|44465.2|44445.2|44462.7|44442.7|44465.2|44445.2|44461|44441|5
1640660410000|2021-12-28 03:00:10|44465.2|44445.2|44460.2|44440.2|44465.2|44445.2|44460.2|44440.2|3
1640660420000|2021-12-28 03:00:20|44461.9|44441.9|44457.7|44437.7|44461.9|44441.9|44457.7|44437.7|4
1640660430000|2021-12-28 03:00:30|||||||||4
1640660440000|2021-12-28 03:00:40|44456|44436|44455.2|44435.2|44456|44436|44455.2|44435.2|2
1640660450000|2021-12-28 03:00:50|44456.9|44436.9|44460.2|44440.2|44460.2|44440.2|44456.9|44436.9|0
1640660460000|2021-12-28 03:01:00|44457.7|44437.7|44457.7|44437.7|44457.7|44437.7|44457.7|44437.7|2
1640660470000|2021-12-28 03:01:10|44460.2|44440.2|44460.2|44440.2|44460.2|44440.2|44460.2|44440.2|0
1640660490000|2021-12-28 03:01:30|44457.7|44437.7|44455.2|44435.2|44457.7|44437.7|44455.2|44435.2|3
1640660500000|2021-12-28 03:01:40|44457.7|44437.7|44455.2|44435.2|44457.7|44437.7|44455.2|44435.2|0
1640660510000|2021-12-28 03:01:50|44456.9|44436.9|44457.7|44437.7|44457.7|44437.7|44456.9|44436.9|0
1640660520000|2021-12-28 03:02:00|44460.2|44440.2|44460.2|44440.2|44460.2|44440.2|44458.5|44438.5|3
1640660530000|2021-12-28 03:02:10|44461.9|44441.9|44462.7|44442.7|44462.7|44442.7|44461.9|44441.9|0
1640660540000|2021-12-28 03:02:20|44461.9|44441.9|44460.2|44440.2|44461.9|44441.9|44460.2|44440.2|1
1640660550000|2021-12-28 03:02:30|44461|44441|44465.2|44445.2|44469.4|44449.4|44461|44441|16
1640660560000|2021-12-28 03:02:40|44462.7|44442.7|44465.2|44445.2|44465.2|44445.2|44462.7|44442.7|1
1640660570000|2021-12-28 03:02:50|44462.7|44442.7|44460.2|44440.2|44462.7|44442.7|44460.2|44440.2|0
1640660580000|2021-12-28 03:03:00|44462.7|44442.7|44462.7|44442.7|44465.2|44445.2|44462.7|44442.7|1
1640660590000|2021-12-28 03:03:10|44461|44441|44460.2|44440.2|44461|44441|44460.2|44440.2|0
1640660640000|2021-12-28 03:04:00|||||||||1
1640660670000|2021-12-28 03:04:30|||||||||1
1640660680000|2021-12-28 03:04:40|44465.2|44445.2|44466|44446|44466|44446|44465.2|44445.2|3
1640660690000|2021-12-28 03:04:50|44465.2|44445.2|44465.2|44445.2|44466|44446|44465.2|44445.2|0
1640660700000|2021-12-28 03:05:00|44466|44446|44470.2|44450.2|44470.2|44450.2|44466|44446|1
1640660710000|2021-12-28 03:05:10|44467.7|44447.7|44470.2|44450.2|44470.2|44450.2|44467.7|44447.7|2
1640660720000|2021-12-28 03:05:20|44467.7|44447.7|44466.9|44446.9|44467.7|44447.7|44466.9|44446.9|0
1640660730000|2021-12-28 03:05:30|44465.2|44445.2|44465.2|44445.2|44465.2|44445.2|44465.2|44445.2|0
1640660750000|2021-12-28 03:05:50|44462.7|44442.7|44462.7|44442.7|44462.7|44442.7|44462.7|44442.7|0
1640660760000|2021-12-28 03:06:00|||||||||1
1640660790000|2021-12-28 03:06:30|44464.4|44444.4|44462.7|44442.7|44465.2|44445.2|44462.7|44442.7|0
1640660800000|2021-12-28 03:06:40|44465.2|44445.2|44462.7|44442.7|44465.2|44445.2|44462.7|44442.7|10
1640660820000|2021-12-28 03:07:00|44464.4|44444.4|44461.9|44441.9|44465.2|44445.2|44461.9|44441.9|3
1640660860000|2021-12-28 03:07:40|44463.6|44443.6|44460.2|44440.2|44466.1|44446.1|44460.2|44440.2|1
1640660900000|2021-12-28 03:08:20|44461.9|44441.9|44459.4|44439.4|44462.7|44442.7|44457.7|44437.7|6
1640660920000|2021-12-28 03:08:40|||||||||2
1640660930000|2021-12-28 03:08:50|44457.7|44437.7|44457.7|44437.7|44457.7|44437.7|44457.7|44437.7|4
1640660940000|2021-12-28 03:09:00|44455.2|44435.2|44455.2|44435.2|44455.2|44435.2|44455.2|44435.2|3
1640660950000|2021-12-28 03:09:10|44460.2|44440.2|44456|44436|44460.2|44440.2|44456|44436|4
1640660960000|2021-12-28 03:09:20|44457.7|44437.7|44457.7|44437.7|44457.7|44437.7|44457.7|44437.7|0
1640660970000|2021-12-28 03:09:30|44455.2|44435.2|44452.7|44432.7|44456|44436|44452.7|44432.7|2
1640660980000|2021-12-28 03:09:40|44451.9|44431.9|44449.4|44429.4|44451.9|44431.9|44449.4|44429.4|3
1640660990000|2021-12-28 03:09:50|44450.2|44430.2|44445.2|44425.2|44450.2|44430.2|44445.2|44425.2|1
1640661000000|2021-12-28 03:10:00|||||||||1
1640661020000|2021-12-28 03:10:20|||||||||1
1640661030000|2021-12-28 03:10:30|44443.5|44423.5|44442.7|44422.7|44443.5|44423.5|44442.7|44422.7|0
1640661040000|2021-12-28 03:10:40|44441.9|44421.9|44441.9|44421.9|44441.9|44421.9|44441.9|44421.9|3
1640661060000|2021-12-28 03:11:00|44442.7|44422.7|44442.7|44422.7|44442.7|44422.7|44442.7|44422.7|0
1640661070000|2021-12-28 03:11:10|44440.2|44420.2|44440.2|44420.2|44440.2|44420.2|44440.2|44420.2|1
1640661080000|2021-12-28 03:11:20|44441|44421|44437.7|44417.7|44441|44421|44437.7|44417.7|0
1640661090000|2021-12-28 03:11:30|44435.2|44415.2|44435.2|44415.2|44437.7|44417.7|44435.2|44415.2|3
1640661100000|2021-12-28 03:11:40|44437.7|44417.7|44435.2|44415.2|44437.7|44417.7|44435.2|44415.2|2
1640661110000|2021-12-28 03:11:50|44436.9|44416.9|44437.7|44417.7|44437.7|44417.7|44436.9|44416.9|0
1640661120000|2021-12-28 03:12:00|44440.2|44420.2|44440.2|44420.2|44440.2|44420.2|44440.2|44420.2|3
1640661130000|2021-12-28 03:12:10|44441|44421|44440.2|44420.2|44441|44421|44440.2|44420.2|4
1640661140000|2021-12-28 03:12:20|44437.7|44417.7|44442.7|44422.7|44442.7|44422.7|44437.7|44417.7|6
1640661160000|2021-12-28 03:12:40|44445.2|44425.2|44445.2|44425.2|44445.2|44425.2|44445.2|44425.2|0
1640661170000|2021-12-28 03:12:50|44447.7|44427.7|44450.2|44430.2|44452.7|44432.7|44447.7|44427.7|13
1640661180000|2021-12-28 03:13:00|44452.7|44432.7|44456.9|44436.9|44456.9|44436.9|44452.7|44432.7|1
1640661190000|2021-12-28 03:13:10|||||||||4
1640661200000|2021-12-28 03:13:20|44461.9|44441.9|44466|44446|44466|44446|44461.9|44441.9|3
1640661210000|2021-12-28 03:13:30|44465.2|44445.2|44465.2|44445.2|44466|44446|44465.2|44445.2|0
1640661220000|2021-12-28 03:13:40|44461|44441|44461|44441|44461|44441|44461|44441|4
1640661230000|2021-12-28 03:13:50|44460.2|44440.2|44455.2|44435.2|44460.2|44440.2|44455.2|44435.2|4
1640661250000|2021-12-28 03:14:10|44452.7|44432.7|44452.7|44432.7|44452.7|44432.7|44452.7|44432.7|1
1640661270000|2021-12-28 03:14:30|44454.4|44434.4|44450.2|44430.2|44455.2|44435.2|44450.2|44430.2|4
1640661290000|2021-12-28 03:14:50|44451.9|44431.9|44450.2|44430.2|44452.7|44432.7|44450.2|44430.2|4
1640661300000|2021-12-28 03:15:00|44447.7|44427.7|44450.2|44430.2|44450.2|44430.2|44447.7|44427.7|3
1640661310000|2021-12-28 03:15:10|44445.2|44425.2|44445.2|44425.2|44445.2|44425.2|44445.2|44425.2|1
1640661320000|2021-12-28 03:15:20|44443.5|44423.5|44441|44421|44443.5|44423.5|44441|44421|1
1640661340000|2021-12-28 03:15:40|44441.8|44421.8|44440.2|44420.2|44441.8|44421.8|44440.2|44420.2|3
1640661350000|2021-12-28 03:15:50|44438.5|44418.5|44440.2|44420.2|44440.2|44420.2|44438.5|44418.5|1
1640661360000|2021-12-28 03:16:00|44437.7|44417.7|44437.7|44417.7|44437.7|44417.7|44437.7|44417.7|0
1640661370000|2021-12-28 03:16:10|44435.2|44415.2|44435.2|44415.2|44435.2|44415.2|44435.2|44415.2|4
1640661380000|2021-12-28 03:16:20|||||||||1
1640661390000|2021-12-28 03:16:30|44433.5|44413.5|44432.7|44412.7|44435.2|44415.2|44432.7|44412.7|1
1640661400000|2021-12-28 03:16:40|44431|44411|44433.5|44413.5|44433.5|44413.5|44431|44411|2
1640661410000|2021-12-28 03:16:50|44435.2|44415.2|44435.2|44415.2|44435.2|44415.2|44435.2|44415.2|0
1640661420000|2021-12-28 03:17:00|||||||||1
1640661430000|2021-12-28 03:17:10|44433.5|44413.5|44432.7|44412.7|44433.5|44413.5|44432.7|44412.7|4
1640661440000|2021-12-28 03:17:20|44431|44411|44432.7|44412.7|44435.2|44415.2|44431|44411|1
1640661450000|2021-12-28 03:17:30|44435.2|44415.2|44430.2|44410.2|44435.2|44415.2|44430.2|44410.2|23
1640661460000|2021-12-28 03:17:40|44422.7|44402.7|44421|44401|44422.7|44402.7|44421|44401|3
1640661470000|2021-12-28 03:17:50|44422.7|44402.7|44421|44401|44422.7|44402.7|44421|44401|2
1640661480000|2021-12-28 03:18:00|44420.2|44400.2|44422.7|44402.7|44422.7|44402.7|44420.2|44400.2|2
1640661490000|2021-12-28 03:18:10|44420.2|44400.2|44420.2|44400.2|44420.2|44400.2|44420.2|44400.2|1
1640661510000|2021-12-28 03:18:30|44421.9|44401.9|44420.2|44400.2|44421.9|44401.9|44420.2|44400.2|0
1640661520000|2021-12-28 03:18:40|||||||||2
1640661540000|2021-12-28 03:19:00|44416.9|44396.9|44410.2|44390.2|44416.9|44396.9|44410.2|44390.2|4
1640661550000|2021-12-28 03:19:10|44408.5|44388.5|44405.2|44385.2|44408.5|44388.5|44405.2|44385.2|2
1640661560000|2021-12-28 03:19:20|44406.9|44386.9|44405.2|44385.2|44406.9|44386.9|44405.2|44385.2|0
1640661580000|2021-12-28 03:19:40|44407.7|44387.7|44410.2|44390.2|44410.2|44390.2|44407.7|44387.7|1
1640661590000|2021-12-28 03:19:50|44405.2|44385.2|44402.7|44382.7|44405.2|44385.2|44402.7|44382.7|3
1640661600000|2021-12-28 03:20:00|44406.9|44386.9|44405.2|44385.2|44407.7|44387.7|44405.2|44385.2|5
1640661610000|2021-12-28 03:20:10|44403.5|44383.5|44402.7|44382.7|44403.5|44383.5|44402.7|44382.7|0
1640661620000|2021-12-28 03:20:20|44403.5|44383.5|44405.2|44385.2|44407.7|44387.7|44403.5|44383.5|1
1640661630000|2021-12-28 03:20:30|44402.7|44382.7|44405.2|44385.2|44405.2|44385.2|44402.7|44382.7|1
1640661650000|2021-12-28 03:20:50|44406.9|44386.9|44405.2|44385.2|44407.7|44387.7|44402.7|44382.7|2
1640661660000|2021-12-28 03:21:00|44402.7|44382.7|44405.2|44385.2|44405.2|44385.2|44402.7|44382.7|2
1640661670000|2021-12-28 03:21:10|44407.7|44387.7|44407.7|44387.7|44407.7|44387.7|44407.7|44387.7|0
1640661690000|2021-12-28 03:21:30|44410.2|44390.2|44412.7|44392.7|44412.7|44392.7|44410.2|44390.2|7
1640661710000|2021-12-28 03:21:50|44415.2|44395.2|44415.2|44395.2|44416|44396|44415.2|44395.2|0
1640661720000|2021-12-28 03:22:00|44416|44396|44412.7|44392.7|44416|44396|44412.7|44392.7|9
1640661740000|2021-12-28 03:22:20|||||||||5
1640661750000|2021-12-28 03:22:30|44413.5|44393.5|44415.2|44395.2|44415.2|44395.2|44413.5|44393.5|1
1640661770000|2021-12-28 03:22:50|44413.5|44393.5|44411|44391|44413.5|44393.5|44411|44391|1
1640661780000|2021-12-28 03:23:00|44412.7|44392.7|44412.7|44392.7|44412.7|44392.7|44412.7|44392.7|0
1640661800000|2021-12-28 03:23:20|44413.5|44393.5|44412.7|44392.7|44413.5|44393.5|44412.7|44392.7|0
1640661810000|2021-12-28 03:23:30|||||||||1
1640661820000|2021-12-28 03:23:40|44415.2|44395.2|44415.2|44395.2|44415.2|44395.2|44415.2|44395.2|0
1640661830000|2021-12-28 03:23:50|44416|44396|44415.2|44395.2|44416|44396|44415.2|44395.2|2
1640661840000|2021-12-28 03:24:00|44416|44396|44416|44396|44416|44396|44416|44396|1
1640661850000|2021-12-28 03:24:10|44415.2|44395.2|44415.2|44395.2|44415.2|44395.2|44415.2|44395.2|0
1640661860000|2021-12-28 03:24:20|44416|44396|44416|44396|44416|44396|44416|44396|0
1640661870000|2021-12-28 03:24:30|44412.7|44392.7|44412.7|44392.7|44412.7|44392.7|44412.7|44392.7|2
1640661880000|2021-12-28 03:24:40|||||||||1
1640661890000|2021-12-28 03:24:50|44407.7|44387.7|44407.7|44387.7|44407.7|44387.7|44407.7|44387.7|1
1640661900000|2021-12-28 03:25:00|||||||||1
1640661910000|2021-12-28 03:25:10|44410.2|44390.2|44407.7|44387.7|44410.2|44390.2|44407.7|44387.7|6
1640661920000|2021-12-28 03:25:20|44410.2|44390.2|44410.2|44390.2|44410.2|44390.2|44410.2|44390.2|1
1640661930000|2021-12-28 03:25:30|44411.9|44391.9|44412.7|44392.7|44412.7|44392.7|44411.9|44391.9|2
1640661940000|2021-12-28 03:25:40|44410.2|44390.2|44410.2|44390.2|44410.2|44390.2|44410.2|44390.2|3
1640661950000|2021-12-28 03:25:50|44408.5|44388.5|44410.2|44390.2|44410.2|44390.2|44407.7|44387.7|0
1640661960000|2021-12-28 03:26:00|44407.7|44387.7|44407.7|44387.7|44407.7|44387.7|44407.7|44387.7|2
1640661970000|2021-12-28 03:26:10|44405.2|44385.2|44400.2|44380.2|44405.2|44385.2|44400.2|44380.2|2
1640661980000|2021-12-28 03:26:20|44399.4|44379.4|44395.2|44375.2|44400.2|44380.2|44395.2|44375.2|5
1640661990000|2021-12-28 03:26:30|||||||||1
1640662000000|2021-12-28 03:26:40|44397.7|44377.7|44397.7|44377.7|44397.7|44377.7|44395.2|44375.2|0
1640662010000|2021-12-28 03:26:50|44400.2|44380.2|44400.2|44380.2|44400.2|44380.2|44400.2|44380.2|2
1640662020000|2021-12-28 03:27:00|||||||||2
1640662030000|2021-12-28 03:27:10|44401|44381|44396|44376|44401|44381|44396|44376|2
1640662040000|2021-12-28 03:27:20|44395.2|44375.2|44395.2|44375.2|44395.2|44375.2|44395.2|44375.2|1
1640662060000|2021-12-28 03:27:40|44397.7|44377.7|44397.7|44377.7|44397.7|44377.7|44397.7|44377.7|0
1640662080000|2021-12-28 03:28:00|||||||||1
1640662090000|2021-12-28 03:28:10|||||||||4
1640662100000|2021-12-28 03:28:20|44401.9|44381.9|44405.2|44385.2|44405.2|44385.2|44401.9|44381.9|2
1640662110000|2021-12-28 03:28:30|44406.9|44386.9|44410.2|44390.2|44410.2|44390.2|44406.9|44386.9|0
1640662120000|2021-12-28 03:28:40|||||||||1
1640662130000|2021-12-28 03:28:50|44408.5|44388.5|44406|44386|44408.5|44388.5|44406|44386|8
1640662140000|2021-12-28 03:29:00|44401|44381|44401|44381|44401|44381|44401|44381|1
1640662150000|2021-12-28 03:29:10|44400.2|44380.2|44402.7|44382.7|44402.7|44382.7|44400.2|44380.2|2
1640662160000|2021-12-28 03:29:20|44405.2|44385.2|44405.2|44385.2|44405.2|44385.2|44405.2|44385.2|1
1640662170000|2021-12-28 03:29:30|44406|44386|44402.7|44382.7|44406|44386|44402.7|44382.7|4
1640662180000|2021-12-28 03:29:40|44401|44381|44401|44381|44401|44381|44401|44381|2
1640662190000|2021-12-28 03:29:50|44397.6|44377.6|44401|44381|44401|44381|44397.6|44377.6|2
1640662200000|2021-12-28 03:30:00|44402.7|44382.7|44410.2|44390.2|44410.2|44390.2|44402.7|44382.7|3
1640662210000|2021-12-28 03:30:10|44411.9|44391.9|44412.7|44392.7|44412.7|44392.7|44410.2|44390.2|3
1640662230000|2021-12-28 03:30:30|44410.2|44390.2|44410.2|44390.2|44410.2|44390.2|44410.2|44390.2|1
1640662250000|2021-12-28 03:30:50|44412.7|44392.7|44412.7|44392.7|44412.7|44392.7|44412.7|44392.7|1
1640662260000|2021-12-28 03:31:00|44413.5|44393.5|44413.5|44393.5|44413.5|44393.5|44413.5|44393.5|0
1640662270000|2021-12-28 03:31:10|44416|44396|44420.2|44400.2|44420.2|44400.2|44416|44396|2
1640662290000|2021-12-28 03:31:30|||||||||2
1640662320000|2021-12-28 03:32:00|||||||||1
1640662330000|2021-12-28 03:32:10|44421.9|44401.9|44422.7|44402.7|44422.7|44402.7|44421.9|44401.9|0
1640662340000|2021-12-28 03:32:20|44420.2|44400.2|44420.2|44400.2|44420.2|44400.2|44420.2|44400.2|1
1640662360000|2021-12-28 03:32:40|44424.4|44404.4|44425.2|44405.2|44425.2|44405.2|44424.4|44404.4|4
1640662380000|2021-12-28 03:33:00|||||||||3
1640662410000|2021-12-28 03:33:30|44423.5|44403.5|44424.4|44404.4|44424.4|44404.4|44422.7|44402.7|1
1640662420000|2021-12-28 03:33:40|44425.2|44405.2|44425.2|44405.2|44425.2|44405.2|44425.2|44405.2|0
1640662440000|2021-12-28 03:34:00|44423.5|44403.5|44422.7|44402.7|44423.5|44403.5|44422.7|44402.7|0
1640662450000|2021-12-28 03:34:10|44421|44401|44421|44401|44421|44401|44421|44401|1
1640662500000|2021-12-28 03:35:00|44420.2|44400.2|44420.2|44400.2|44420.2|44400.2|44420.2|44400.2|4
1640662540000|2021-12-28 03:35:40|44421|44401|44421|44401|44421|44401|44421|44401|0
1640662560000|2021-12-28 03:36:00|44420.2|44400.2|44417.7|44397.7|44422.7|44402.7|44417.7|44397.7|7
1640662570000|2021-12-28 03:36:10|44416|44396|44415.2|44395.2|44416|44396|44415.2|44395.2|3
1640662660000|2021-12-28 03:37:40|44416|44396|44416|44396|44416|44396|44416|44396|2
1640662670000|2021-12-28 03:37:50|44417.7|44397.7|44418.5|44398.5|44418.5|44398.5|44417.7|44397.7|0
1640662740000|2021-12-28 03:39:00|44421|44401|44422.7|44402.7|44422.7|44402.7|44421|44401|2
1640662760000|2021-12-28 03:39:20|44424.4|44404.4|44425.2|44405.2|44425.2|44405.2|44424.4|44404.4|0
1640662800000|2021-12-28 03:40:00|44424.4|44404.4|44424.4|44404.4|44424.4|44404.4|44424.4|44404.4|0
1640662820000|2021-12-28 03:40:20|44426|44406|44426.9|44406.9|44426.9|44406.9|44426|44406|0
1640662830000|2021-12-28 03:40:30|44424.4|44404.4|44426.9|44406.9|44426.9|44406.9|44424.4|44404.4|0
1640662840000|2021-12-28 03:40:40|44427.7|44407.7|44427.7|44407.7|44427.7|44407.7|44427.7|44407.7|3
1640662860000|2021-12-28 03:41:00|||||||||1
1640662880000|2021-12-28 03:41:20|44428.5|44408.5|44430.2|44410.2|44430.2|44410.2|44428.5|44408.5|2
1640662890000|2021-12-28 03:41:30|44432.7|44412.7|44436|44416|44436|44416|44432.7|44412.7|0
1640662910000|2021-12-28 03:41:50|44441|44421|44442.7|44422.7|44442.7|44422.7|44441|44421|4
1640662920000|2021-12-28 03:42:00|44440.2|44420.2|44434.3|44414.3|44440.2|44420.2|44434.3|44414.3|5
1640662930000|2021-12-28 03:42:10|44425.2|44405.2|44425.2|44405.2|44425.2|44405.2|44425.2|44405.2|2
1640662940000|2021-12-28 03:42:20|44423.5|44403.5|44422.7|44402.7|44423.5|44403.5|44422.7|44402.7|0
1640662960000|2021-12-28 03:42:40|44425.2|44405.2|44425.2|44405.2|44425.2|44405.2|44425.2|44405.2|1
1640662970000|2021-12-28 03:42:50|44423.5|44403.5|44422.7|44402.7|44423.5|44403.5|44422.7|44402.7|0
1640662980000|2021-12-28 03:43:00|44425.2|44405.2|44421|44401|44425.2|44405.2|44421|44401|1
1640663000000|2021-12-28 03:43:20|44420.2|44400.2|44420.2|44400.2|44420.2|44400.2|44420.2|44400.2|0
1640663040000|2021-12-28 03:44:00|||||||||1
1640663100000|2021-12-28 03:45:00|44421|44401|44421|44401|44421|44401|44421|44401|1
1640663120000|2021-12-28 03:45:20|44420.2|44400.2|44420.2|44400.2|44420.2|44400.2|44420.2|44400.2|0
1640663130000|2021-12-28 03:45:30|44425.2|44405.2|44425.2|44405.2|44425.2|44405.2|44425.2|44405.2|3
1640663150000|2021-12-28 03:45:50|44426|44406|44426|44406|44426|44406|44426|44406|0
1640663160000|2021-12-28 03:46:00|44427.7|44407.7|44428.5|44408.5|44430.2|44410.2|44427.7|44407.7|1
1640663170000|2021-12-28 03:46:10|44430.2|44410.2|44427.7|44407.7|44430.2|44410.2|44427.7|44407.7|0
1640663180000|2021-12-28 03:46:20|44429.4|44409.4|44427.7|44407.7|44430.2|44410.2|44427.7|44407.7|0
1640663190000|2021-12-28 03:46:30|44430.2|44410.2|44432.7|44412.7|44432.7|44412.7|44430.2|44410.2|1
1640663240000|2021-12-28 03:47:20|44430.2|44410.2|44430.2|44410.2|44430.2|44410.2|44430.2|44410.2|1
1640663260000|2021-12-28 03:47:40|44432.7|44412.7|44437.7|44417.7|44437.7|44417.7|44432.7|44412.7|2
1640663280000|2021-12-28 03:48:00|||||||||3
1640663310000|2021-12-28 03:48:30|||||||||2
1640663320000|2021-12-28 03:48:40|||||||||3
1640663340000|2021-12-28 03:49:00|||||||||2
1640663420000|2021-12-28 03:50:20|44436|44416|44432.7|44412.7|44436|44416|44432.7|44412.7|0
1640663470000|2021-12-28 03:51:10|44431|44411|44430.2|44410.2|44431|44411|44430.2|44410.2|0
1640663490000|2021-12-28 03:51:30|44432.7|44412.7|44432.7|44412.7|44432.7|44412.7|44431|44411|1
1640663500000|2021-12-28 03:51:40|44431|44411|44432.7|44412.7|44432.7|44412.7|44431|44411|0
1640663510000|2021-12-28 03:51:50|44431|44411|44430.2|44410.2|44431.8|44411.8|44430.2|44410.2|0
1640663530000|2021-12-28 03:52:10|44431.8|44411.8|44432.7|44412.7|44432.7|44412.7|44431.8|44411.8|0
1640663550000|2021-12-28 03:52:30|44430.2|44410.2|44430.2|44410.2|44430.2|44410.2|44430.2|44410.2|0
1640663590000|2021-12-28 03:53:10|44432.7|44412.7|44432.7|44412.7|44432.7|44412.7|44432.7|44412.7|1
1640663600000|2021-12-28 03:53:20|44431|44411|44427.7|44407.7|44431|44411|44427.7|44407.7|0
1640663620000|2021-12-28 03:53:40|||||||||2
1640663630000|2021-12-28 03:53:50|44426.8|44406.8|44422.7|44402.7|44426.8|44406.8|44422.7|44402.7|2
1640663640000|2021-12-28 03:54:00|||||||||1
1640663670000|2021-12-28 03:54:30|44420.2|44400.2|44420.2|44400.2|44420.2|44400.2|44420.2|44400.2|0
1640663750000|2021-12-28 03:55:50|44422.7|44402.7|44422.7|44402.7|44422.7|44402.7|44422.7|44402.7|2
1640663760000|2021-12-28 03:56:00|44425.2|44405.2|44422.7|44402.7|44425.2|44405.2|44422.7|44402.7|1
1640663770000|2021-12-28 03:56:10|44425.2|44405.2|44425.2|44405.2|44425.2|44405.2|44425.2|44405.2|1
1640663780000|2021-12-28 03:56:20|44423.5|44403.5|44425.2|44405.2|44425.2|44405.2|44423.5|44403.5|1
1640663800000|2021-12-28 03:56:40|44426|44406|44426|44406|44426|44406|44426|44406|0
1640663810000|2021-12-28 03:56:50|44425.2|44405.2|44425.2|44405.2|44426|44406|44425.2|44405.2|2
1640663820000|2021-12-28 03:57:00|44426|44406|44427.7|44407.7|44427.7|44407.7|44426|44406|1
1640663830000|2021-12-28 03:57:10|44430.2|44410.2|44430.2|44410.2|44430.2|44410.2|44430.2|44410.2|0
1640663840000|2021-12-28 03:57:20|44427.7|44407.7|44427.7|44407.7|44427.7|44407.7|44427.7|44407.7|1
1640663930000|2021-12-28 03:58:50|||||||||1
1640663990000|2021-12-28 03:59:50|44425.2|44405.2|44425.2|44405.2|44425.2|44405.2|44425.2|44405.2|1
1640664000000|2021-12-28 04:00:00|||||||||1
1640664010000|2021-12-28 04:00:10|44427.7|44407.7|44427.7|44407.7|44427.7|44407.7|44427.7|44407.7|1
1640664020000|2021-12-28 04:00:20|44423.5|44403.5|44425.2|44405.2|44425.2|44405.2|44422.7|44402.7|2
1640664030000|2021-12-28 04:00:30|44423.5|44403.5|44425.2|44405.2|44425.2|44405.2|44420.2|44400.2|0
1640664040000|2021-12-28 04:00:40|44421|44401|44425.2|44405.2|44425.2|44405.2|44420.2|44400.2|0
1640664060000|2021-12-28 04:01:00|44425.1|44405.1|44425.1|44405.1|44425.1|44405.1|44425.1|44405.1|0
1640664070000|2021-12-28 04:01:10|||||||||1
1640664080000|2021-12-28 04:01:20|||||||||1
1640664090000|2021-12-28 04:01:30|44423.5|44403.5|44422.6|44402.6|44423.5|44403.5|44422.6|44402.6|0
1640664100000|2021-12-28 04:01:40|44421.8|44401.8|44421.8|44401.8|44421.8|44401.8|44421.8|44401.8|1
1640664110000|2021-12-28 04:01:50|44422.6|44402.6|44421.8|44401.8|44422.6|44402.6|44421.8|44401.8|0
1640664120000|2021-12-28 04:02:00|44420.1|44400.1|44420.1|44400.1|44421|44401|44420.1|44400.1|0
1640664130000|2021-12-28 04:02:10|44418.5|44398.5|44420.1|44400.1|44420.1|44400.1|44418.5|44398.5|1
1640664170000|2021-12-28 04:02:50|44421|44401|44421|44401|44421|44401|44421|44401|1
1640664180000|2021-12-28 04:03:00|44421.8|44401.8|44421.8|44401.8|44421.8|44401.8|44421.8|44401.8|1
1640664190000|2021-12-28 04:03:10|44421|44401|44421|44401|44421|44401|44421|44401|0
1640664210000|2021-12-28 04:03:30|44421.8|44401.8|44424.3|44404.3|44424.3|44404.3|44421.8|44401.8|1
1640664230000|2021-12-28 04:03:50|44423.5|44403.5|44423.5|44403.5|44423.5|44403.5|44423.5|44403.5|0
1640664240000|2021-12-28 04:04:00|44426|44406|44422.6|44402.6|44426|44406|44422.6|44402.6|0
1640664250000|2021-12-28 04:04:10|44425.1|44405.1|44425.1|44405.1|44425.1|44405.1|44425.1|44405.1|0
1640664260000|2021-12-28 04:04:20|44426|44406|44426|44406|44426|44406|44426|44406|0
1640664270000|2021-12-28 04:04:30|||||||||1
1640664280000|2021-12-28 04:04:40|||||||||1
1640664300000|2021-12-28 04:05:00|44422.6|44402.6|44425.1|44405.1|44426|44406|44422.6|44402.6|1
1640664310000|2021-12-28 04:05:10|44427.6|44407.6|44422.6|44402.6|44427.6|44407.6|44422.6|44402.6|2
1640664330000|2021-12-28 04:05:30|44425.1|44405.1|44421|44401|44425.1|44405.1|44421|44401|0
1640664350000|2021-12-28 04:05:50|44422.6|44402.6|44422.6|44402.6|44422.6|44402.6|44422.6|44402.6|0
1640664400000|2021-12-28 04:06:40|44420.1|44400.1|44420.1|44400.1|44420.1|44400.1|44420.1|44400.1|1
1640664430000|2021-12-28 04:07:10|44421.8|44401.8|44421.8|44401.8|44421.8|44401.8|44421.8|44401.8|4
1640664440000|2021-12-28 04:07:20|44422.6|44402.6|44422.6|44402.6|44422.6|44402.6|44422.6|44402.6|0
1640664460000|2021-12-28 04:07:40|||||||||1
1640664480000|2021-12-28 04:08:00|44420.1|44400.1|44422.6|44402.6|44422.6|44402.6|44417.6|44397.6|4
1640664520000|2021-12-28 04:08:40|44421.8|44401.8|44420.1|44400.1|44421.8|44401.8|44420.1|44400.1|1
1640664530000|2021-12-28 04:08:50|44418.5|44398.5|44419.3|44399.3|44419.3|44399.3|44417.6|44397.6|1
1640664540000|2021-12-28 04:09:00|44420.1|44400.1|44420.1|44400.1|44420.1|44400.1|44420.1|44400.1|0
1640664580000|2021-12-28 04:09:40|44418.5|44398.5|44421|44401|44421|44401|44418.5|44398.5|3
1640664600000|2021-12-28 04:10:00|44422.6|44402.6|44422.6|44402.6|44422.6|44402.6|44422.6|44402.6|0
1640664620000|2021-12-28 04:10:20|44423.5|44403.5|44423.5|44403.5|44423.5|44403.5|44423.5|44403.5|0
1640664650000|2021-12-28 04:10:50|44422.6|44402.6|44422.6|44402.6|44423.5|44403.5|44422.6|44402.6|2
1640664660000|2021-12-28 04:11:00|44423.5|44403.5|44422.6|44402.6|44423.5|44403.5|44422.6|44402.6|1
1640664680000|2021-12-28 04:11:20|44423.5|44403.5|44422.6|44402.6|44423.5|44403.5|44422.6|44402.6|0
1640664710000|2021-12-28 04:11:50|44423.5|44403.5|44423.5|44403.5|44423.5|44403.5|44423.5|44403.5|1
1640664720000|2021-12-28 04:12:00|44422.6|44402.6|44422.6|44402.6|44423.5|44403.5|44422.6|44402.6|0
1640664770000|2021-12-28 04:12:50|44423.5|44403.5|44423.5|44403.5|44423.5|44403.5|44423.5|44403.5|1
1640664780000|2021-12-28 04:13:00|44422.6|44402.6|44423.5|44403.5|44423.5|44403.5|44422.6|44402.6|0
1640664800000|2021-12-28 04:13:20|44422.6|44402.6|44422.6|44402.6|44422.6|44402.6|44422.6|44402.6|0
1640664810000|2021-12-28 04:13:30|44423.5|44403.5|44423.5|44403.5|44423.5|44403.5|44423.5|44403.5|1
1640664840000|2021-12-28 04:14:00|44424.3|44404.3|44426.8|44406.8|44426.8|44406.8|44424.3|44404.3|3
1640664850000|2021-12-28 04:14:10|44425.9|44405.9|44425.9|44405.9|44426.8|44406.8|44425.9|44405.9|0
1640664910000|2021-12-28 04:15:10|44428.4|44408.4|44429.3|44409.3|44429.3|44409.3|44428.4|44408.4|2
1640664930000|2021-12-28 04:15:30|44428.4|44408.4|44430.1|44410.1|44430.1|44410.1|44428.4|44408.4|0
1640664940000|2021-12-28 04:15:40|44430.9|44410.9|44430.9|44410.9|44430.9|44410.9|44430.9|44410.9|0
1640664990000|2021-12-28 04:16:30|||||||||4
1640665000000|2021-12-28 04:16:40|||||||||1
1640665010000|2021-12-28 04:16:50|44432.6|44412.6|44435.9|44415.9|44435.9|44415.9|44432.6|44412.6|0
1640665020000|2021-12-28 04:17:00|44436.8|44416.8|44435.9|44415.9|44436.8|44416.8|44435.9|44415.9|0
1640665050000|2021-12-28 04:17:30|44437.6|44417.6|44440.9|44420.9|44440.9|44420.9|44437.6|44417.6|0
1640665090000|2021-12-28 04:18:10|||||||||3
1640665100000|2021-12-28 04:18:20|44438.4|44418.4|44435.1|44415.1|44440.9|44420.9|44435.1|44415.1|4
1640665110000|2021-12-28 04:18:30|44430.9|44410.9|44436.8|44416.8|44436.8|44416.8|44430.9|44410.9|7
1640665130000|2021-12-28 04:18:50|44435.1|44415.1|44435.1|44415.1|44435.1|44415.1|44435.1|44415.1|2
1640665140000|2021-12-28 04:19:00|||||||||1
1640665150000|2021-12-28 04:19:10|44434.3|44414.3|44431.8|44411.8|44435.1|44415.1|44431.8|44411.8|0
1640665160000|2021-12-28 04:19:20|44434.3|44414.3|44435.1|44415.1|44435.1|44415.1|44434.3|44414.3|1
1640665180000|2021-12-28 04:19:40|44433.4|44413.4|44432.6|44412.6|44433.4|44413.4|44432.6|44412.6|0
1640665200000|2021-12-28 04:20:00|44430.9|44410.9|44430.9|44410.9|44430.9|44410.9|44430.9|44410.9|0
1640665220000|2021-12-28 04:20:20|44430.1|44410.1|44430.1|44410.1|44430.1|44410.1|44430.1|44410.1|0
1640665250000|2021-12-28 04:20:50|44432.6|44412.6|44432.6|44412.6|44432.6|44412.6|44432.6|44412.6|0
1640665260000|2021-12-28 04:21:00|44433.4|44413.4|44435.1|44415.1|44435.1|44415.1|44430.9|44410.9|1
1640665320000|2021-12-28 04:22:00|44432.6|44412.6|44434.3|44414.3|44434.3|44414.3|44432.6|44412.6|1
1640665330000|2021-12-28 04:22:10|44435.1|44415.1|44435.1|44415.1|44435.1|44415.1|44435.1|44415.1|0
1640665360000|2021-12-28 04:22:40|44430.1|44410.1|44430.1|44410.1|44430.1|44410.1|44430.1|44410.1|3
1640665430000|2021-12-28 04:23:50|44430.9|44410.9|44430.9|44410.9|44430.9|44410.9|44430.9|44410.9|1
1640665440000|2021-12-28 04:24:00|44430.1|44410.1|44432.6|44412.6|44432.6|44412.6|44430.1|44410.1|2
1640665480000|2021-12-28 04:24:40|||||||||1
1640665560000|2021-12-28 04:26:00|44435.1|44415.1|44435.1|44415.1|44435.1|44415.1|44435.1|44415.1|1
1640665590000|2021-12-28 04:26:30|||||||||1
1640665620000|2021-12-28 04:27:00|||||||||1
1640665670000|2021-12-28 04:27:50|||||||||1
1640665690000|2021-12-28 04:28:10|||||||||2
1640665720000|2021-12-28 04:28:40|44437.6|44417.6|44437.6|44417.6|44437.6|44417.6|44437.6|44417.6|1
1640665730000|2021-12-28 04:28:50|44439.3|44419.3|44440.1|44420.1|44440.1|44420.1|44439.3|44419.3|1
1640665740000|2021-12-28 04:29:00|44441.8|44421.8|44441.8|44421.8|44441.8|44421.8|44441.8|44421.8|2
1640665750000|2021-12-28 04:29:10|44442.6|44422.6|44445.1|44425.1|44445.1|44425.1|44442.6|44422.6|0
1640665810000|2021-12-28 04:30:10|44442.6|44422.6|44442.6|44422.6|44442.6|44422.6|44442.6|44422.6|0
1640665820000|2021-12-28 04:30:20|44445.1|44425.1|44442.6|44422.6|44445.1|44425.1|44442.6|44422.6|1
1640665830000|2021-12-28 04:30:30|44443.4|44423.4|44445.1|44425.1|44445.1|44425.1|44443.4|44423.4|0
1640665850000|2021-12-28 04:30:50|44445.9|44425.9|44445.1|44425.1|44445.9|44425.9|44445.1|44425.1|0
1640665880000|2021-12-28 04:31:20|44445.9|44425.9|44445.9|44425.9|44445.9|44425.9|44445.9|44425.9|0
1640665900000|2021-12-28 04:31:40|44445.1|44425.1|44445.9|44425.9|44445.9|44425.9|44445.1|44425.1|0
1640665910000|2021-12-28 04:31:50|44445.1|44425.1|44445.1|44425.1|44445.1|44425.1|44445.1|44425.1|0
1640665930000|2021-12-28 04:32:10|44456|44436|44456|44436|44456|44436|44456|44436|5
1640665940000|2021-12-28 04:32:20|44464.3|44444.3|44464.3|44444.3|44464.3|44444.3|44464.3|44444.3|5
1640665950000|2021-12-28 04:32:30|44465.9|44445.9|44467.6|44447.6|44467.6|44447.6|44465.9|44445.9|4
1640665960000|2021-12-28 04:32:40|||||||||1
1640665970000|2021-12-28 04:32:50|||||||||1
1640665980000|2021-12-28 04:33:00|44472.6|44452.6|44469.3|44449.3|44472.6|44452.6|44469.3|44449.3|10
1640665990000|2021-12-28 04:33:10|44470.1|44450.1|44468.4|44448.4|44470.1|44450.1|44465.9|44445.9|2
1640666020000|2021-12-28 04:33:40|44467.6|44447.6|44467.6|44447.6|44467.6|44447.6|44467.6|44447.6|0
1640666030000|2021-12-28 04:33:50|44465.1|44445.1|44465.1|44445.1|44465.1|44445.1|44465.1|44445.1|6
1640666040000|2021-12-28 04:34:00|44467.6|44447.6|44470.1|44450.1|44470.1|44450.1|44467.6|44447.6|5
1640666060000|2021-12-28 04:34:20|44467.6|44447.6|44467.6|44447.6|44467.6|44447.6|44467.6|44447.6|0
1640666090000|2021-12-28 04:34:50|44465.9|44445.9|44465.9|44445.9|44465.9|44445.9|44465.9|44445.9|4
1640666120000|2021-12-28 04:35:20|44466.7|44446.7|44466.7|44446.7|44466.7|44446.7|44466.7|44446.7|5
1640666130000|2021-12-28 04:35:30|44465.1|44445.1|44466.7|44446.7|44466.7|44446.7|44464.2|44444.2|1
1640666150000|2021-12-28 04:35:50|44465.1|44445.1|44464.2|44444.2|44465.1|44445.1|44464.2|44444.2|0
1640666160000|2021-12-28 04:36:00|44466.7|44446.7|44466.7|44446.7|44466.7|44446.7|44466.7|44446.7|0
1640666190000|2021-12-28 04:36:30|44465.1|44445.1|44466.7|44446.7|44466.7|44446.7|44465.1|44445.1|3
1640666200000|2021-12-28 04:36:40|44464.2|44444.2|44466.7|44446.7|44466.7|44446.7|44464.2|44444.2|1
1640666210000|2021-12-28 04:36:50|44468.4|44448.4|44468.4|44448.4|44468.4|44448.4|44468.4|44448.4|2
1640666220000|2021-12-28 04:37:00|44465.9|44445.9|44464.2|44444.2|44466.7|44446.7|44464.2|44444.2|10
1640666230000|2021-12-28 04:37:10|44459.2|44439.2|44456.7|44436.7|44459.2|44439.2|44456.7|44436.7|2
1640666240000|2021-12-28 04:37:20|||||||||1
1640666260000|2021-12-28 04:37:40|44458.4|44438.4|44459.2|44439.2|44459.2|44439.2|44458.4|44438.4|0
1640666270000|2021-12-28 04:37:50|44460.9|44440.9|44461.7|44441.7|44461.7|44441.7|44460.9|44440.9|0
1640666320000|2021-12-28 04:38:40|44460.1|44440.1|44456.7|44436.7|44460.1|44440.1|44456.7|44436.7|0
1640666340000|2021-12-28 04:39:00|44458.4|44438.4|44461.7|44441.7|44461.7|44441.7|44458.4|44438.4|1
1640666400000|2021-12-28 04:40:00|44459.2|44439.2|44459.2|44439.2|44459.2|44439.2|44459.2|44439.2|0
1640666420000|2021-12-28 04:40:20|44457.6|44437.6|44456.7|44436.7|44457.6|44437.6|44456.7|44436.7|1
1640666440000|2021-12-28 04:40:40|||||||||1
1640666450000|2021-12-28 04:40:50|||||||||2
1640666470000|2021-12-28 04:41:10|44458.4|44438.4|44459.2|44439.2|44459.2|44439.2|44458.4|44438.4|1
1640666530000|2021-12-28 04:42:10|||||||||1
1640666540000|2021-12-28 04:42:20|||||||||2
1640666560000|2021-12-28 04:42:40|44460.9|44440.9|44461.7|44441.7|44461.7|44441.7|44460.9|44440.9|0
1640666600000|2021-12-28 04:43:20|44460.9|44440.9|44460.9|44440.9|44460.9|44440.9|44460.9|44440.9|0
1640666630000|2021-12-28 04:43:50|44459.2|44439.2|44459.2|44439.2|44459.2|44439.2|44459.2|44439.2|0
1640666640000|2021-12-28 04:44:00|44461.7|44441.7|44460.1|44440.1|44461.7|44441.7|44456.7|44436.7|7
1640666650000|2021-12-28 04:44:10|44461.7|44441.7|44461.7|44441.7|44461.7|44441.7|44461.7|44441.7|0
1640666700000|2021-12-28 04:45:00|||||||||1
1640666720000|2021-12-28 04:45:20|||||||||3
1640666750000|2021-12-28 04:45:50|44456.7|44436.7|44456.7|44436.7|44456.7|44436.7|44456.7|44436.7|4
1640666810000|2021-12-28 04:46:50|44454.2|44434.2|44454.2|44434.2|44454.2|44434.2|44454.2|44434.2|0
1640666830000|2021-12-28 04:47:10|44455|44435|44455|44435|44455|44435|44455|44435|2
1640666840000|2021-12-28 04:47:20|44456.7|44436.7|44456.7|44436.7|44456.7|44436.7|44456.7|44436.7|8
1640666850000|2021-12-28 04:47:30|44458.4|44438.4|44461.7|44441.7|44461.7|44441.7|44456.7|44436.7|15
1640666860000|2021-12-28 04:47:40|44460|44440|44457.5|44437.5|44460|44440|44457.5|44437.5|1
1640666880000|2021-12-28 04:48:00|44455.9|44435.9|44452.5|44432.5|44457.5|44437.5|44452.5|44432.5|2
1640666940000|2021-12-28 04:49:00|44454.2|44434.2|44454.2|44434.2|44454.2|44434.2|44451.7|44431.7|1
1640666950000|2021-12-28 04:49:10|||||||||1
1640666960000|2021-12-28 04:49:20|44452.5|44432.5|44454.2|44434.2|44454.2|44434.2|44452.5|44432.5|0
1640666970000|2021-12-28 04:49:30|44456.7|44436.7|44456.7|44436.7|44456.7|44436.7|44456.7|44436.7|1
1640667060000|2021-12-28 04:51:00|44455.9|44435.9|44454.2|44434.2|44455.9|44435.9|44454.2|44434.2|2
1640667080000|2021-12-28 04:51:20|44455.9|44435.9|44456.7|44436.7|44456.7|44436.7|44455.9|44435.9|0
1640667160000|2021-12-28 04:52:40|44455|44435|44455|44435|44455|44435|44455|44435|0
1640667170000|2021-12-28 04:52:50|44455.9|44435.9|44455|44435|44455.9|44435.9|44455|44435|0
1640667180000|2021-12-28 04:53:00|44454.2|44434.2|44454.2|44434.2|44456.7|44436.7|44454.2|44434.2|0
1640667230000|2021-12-28 04:53:50|44455|44435|44456.7|44436.7|44456.7|44436.7|44455|44435|0
1640667280000|2021-12-28 04:54:40|44458.4|44438.4|44459.2|44439.2|44459.2|44439.2|44458.4|44438.4|0
1640667310000|2021-12-28 04:55:10|||||||||1
1640667400000|2021-12-28 04:56:40|44461.7|44441.7|44461.7|44441.7|44461.7|44441.7|44461.7|44441.7|1
1640667410000|2021-12-28 04:56:50|||||||||3
1640667420000|2021-12-28 04:57:00|44463.4|44443.4|44464.2|44444.2|44464.2|44444.2|44463.4|44443.4|1
1640667620000|2021-12-28 05:00:20|||||||||1
1640667630000|2021-12-28 05:00:30|44466.7|44446.7|44466.7|44446.7|44466.7|44446.7|44466.7|44446.7|4
1640667700000|2021-12-28 05:01:40|44465|44445|44461.7|44441.7|44465|44445|44461.7|44441.7|0
1640667710000|2021-12-28 05:01:50|44466.7|44446.7|44466.7|44446.7|44466.7|44446.7|44466.7|44446.7|4
1640667720000|2021-12-28 05:02:00|44465|44445|44464.2|44444.2|44465|44445|44464.2|44444.2|0
1640667780000|2021-12-28 05:03:00|44461.7|44441.7|44461.7|44441.7|44461.7|44441.7|44461.7|44441.7|4
1640667800000|2021-12-28 05:03:20|44460.9|44440.9|44459.2|44439.2|44460.9|44440.9|44459.2|44439.2|1
1640667810000|2021-12-28 05:03:30|44458.4|44438.4|44459.2|44439.2|44459.2|44439.2|44458.4|44438.4|1
1640667820000|2021-12-28 05:03:40|44454.2|44434.2|44454.2|44434.2|44454.2|44434.2|44454.2|44434.2|10
1640667830000|2021-12-28 05:03:50|44442.5|44422.5|44441.7|44421.7|44442.5|44422.5|44441.7|44421.7|9
1640667840000|2021-12-28 05:04:00|||||||||4
1640667960000|2021-12-28 05:06:00|44444.2|44424.2|44444.2|44424.2|44444.2|44424.2|44444.2|44424.2|1
1640667990000|2021-12-28 05:06:30|||||||||3
1640668010000|2021-12-28 05:06:50|44445|44425|44444.2|44424.2|44446.7|44426.7|44444.2|44424.2|3
1640668020000|2021-12-28 05:07:00|44448.4|44428.4|44448.4|44428.4|44448.4|44428.4|44448.4|44428.4|1
1640668030000|2021-12-28 05:07:10|44449.2|44429.2|44449.2|44429.2|44449.2|44429.2|44449.2|44429.2|0
1640668040000|2021-12-28 05:07:20|44450.9|44430.9|44451.7|44431.7|44451.7|44431.7|44450.9|44430.9|1
1640668070000|2021-12-28 05:07:50|44450|44430|44449.2|44429.2|44450|44430|44449.2|44429.2|0
1640668140000|2021-12-28 05:09:00|||||||||3
1640668210000|2021-12-28 05:10:10|||||||||1
1640668220000|2021-12-28 05:10:20|44446.7|44426.7|44446.7|44426.7|44446.7|44426.7|44446.7|44426.7|2
1640668240000|2021-12-28 05:10:40|||||||||1
1640668250000|2021-12-28 05:10:50|||||||||2
1640668300000|2021-12-28 05:11:40|44448.4|44428.4|44446.7|44426.7|44448.4|44428.4|44446.7|44426.7|1
1640668310000|2021-12-28 05:11:50|44447.5|44427.5|44449.2|44429.2|44449.2|44429.2|44447.5|44427.5|2
1640668320000|2021-12-28 05:12:00|||||||||3
1640668330000|2021-12-28 05:12:10|44450|44430|44454.2|44434.2|44454.2|44434.2|44450|44430|2
1640668360000|2021-12-28 05:12:40|44455.9|44435.9|44455|44435|44455.9|44435.9|44455|44435|0
1640668370000|2021-12-28 05:12:50|44454.2|44434.2|44454.2|44434.2|44454.2|44434.2|44454.2|44434.2|0
1640668390000|2021-12-28 05:13:10|44455.9|44435.9|44455.9|44435.9|44455.9|44435.9|44455.9|44435.9|0
1640668410000|2021-12-28 05:13:30|44456.7|44436.7|44456.7|44436.7|44456.7|44436.7|44456.7|44436.7|0
1640668420000|2021-12-28 05:13:40|44454.2|44434.2|44454.2|44434.2|44454.2|44434.2|44454.2|44434.2|1
1640668430000|2021-12-28 05:13:50|44455.9|44435.9|44454.2|44434.2|44455.9|44435.9|44454.2|44434.2|0
1640668440000|2021-12-28 05:14:00|44456.7|44436.7|44459.2|44439.2|44459.2|44439.2|44456.7|44436.7|4
1640668490000|2021-12-28 05:14:50|||||||||1
1640668500000|2021-12-28 05:15:00|44460.9|44440.9|44461.7|44441.7|44461.7|44441.7|44460.9|44440.9|1
1640668520000|2021-12-28 05:15:20|44464.2|44444.2|44464.2|44444.2|44464.2|44444.2|44464.2|44444.2|3
1640668530000|2021-12-28 05:15:30|||||||||2
1640668610000|2021-12-28 05:16:50|44461.7|44441.7|44466.7|44446.7|44466.7|44446.7|44461.7|44441.7|3
1640668700000|2021-12-28 05:18:20|44469.2|44449.2|44466.7|44446.7|44469.2|44449.2|44466.7|44446.7|0
1640668740000|2021-12-28 05:19:00|44468.4|44448.4|44469.2|44449.2|44469.2|44449.2|44468.4|44448.4|3
1640668790000|2021-12-28 05:19:50|44466.7|44446.7|44466.7|44446.7|44466.7|44446.7|44466.7|44446.7|1
1640668810000|2021-12-28 05:20:10|44468.4|44448.4|44469.2|44449.2|44469.2|44449.2|44468.4|44448.4|0
1640668820000|2021-12-28 05:20:20|44466.7|44446.7|44466.7|44446.7|44466.7|44446.7|44466.7|44446.7|0
1640668900000|2021-12-28 05:21:40|44465|44445|44464.2|44444.2|44465.9|44445.9|44464.2|44444.2|0
1640668910000|2021-12-28 05:21:50|44465.9|44445.9|44466.7|44446.7|44466.7|44446.7|44464.2|44444.2|2
1640668970000|2021-12-28 05:22:50|||||||||2
1640669010000|2021-12-28 05:23:30|44465|44445|44464.2|44444.2|44465|44445|44464.2|44444.2|0
1640669040000|2021-12-28 05:24:00|||||||||6
1640669060000|2021-12-28 05:24:20|44462.5|44442.5|44461.7|44441.7|44462.5|44442.5|44461.7|44441.7|0
1640669080000|2021-12-28 05:24:40|44462.5|44442.5|44464.2|44444.2|44464.2|44444.2|44462.5|44442.5|1
1640669090000|2021-12-28 05:24:50|44462.5|44442.5|44461.7|44441.7|44462.5|44442.5|44461.7|44441.7|0
1640669100000|2021-12-28 05:25:00|44462.5|44442.5|44464.2|44444.2|44464.2|44444.2|44462.5|44442.5|0
1640669170000|2021-12-28 05:26:10|44462.5|44442.5|44461.7|44441.7|44462.5|44442.5|44461.7|44441.7|0
1640669190000|2021-12-28 05:26:30|||||||||1
1640669220000|2021-12-28 05:27:00|44460|44440|44459.2|44439.2|44460|44440|44459.2|44439.2|1
1640669240000|2021-12-28 05:27:20|44457.5|44437.5|44455.8|44435.8|44457.5|44437.5|44455.8|44435.8|3
1640669250000|2021-12-28 05:27:30|44457.5|44437.5|44455.8|44435.8|44457.5|44437.5|44455.8|44435.8|0
1640669260000|2021-12-28 05:27:40|44453.3|44433.3|44452.5|44432.5|44453.3|44433.3|44452.5|44432.5|0
1640669270000|2021-12-28 05:27:50|44454.2|44434.2|44454.2|44434.2|44454.2|44434.2|44454.2|44434.2|2
1640669300000|2021-12-28 05:28:20|||||||||1
1640669340000|2021-12-28 05:29:00|||||||||1
1640669350000|2021-12-28 05:29:10|||||||||1
1640669370000|2021-12-28 05:29:30|||||||||3
1640669390000|2021-12-28 05:29:50|44456.7|44436.7|44456.7|44436.7|44456.7|44436.7|44454.2|44434.2|0
1640669400000|2021-12-28 05:30:00|44455|44435|44419.2|44399.2|44456.7|44436.7|44416.7|44396.7|45
1640669410000|2021-12-28 05:30:10|44417.5|44397.5|44401.7|44381.7|44417.5|44397.5|44399.2|44379.2|68
1640669420000|2021-12-28 05:30:20|44405.1|44385.1|44399.2|44379.2|44416.7|44396.7|44399.2|44379.2|17
1640669430000|2021-12-28 05:30:30|44401.7|44381.7|44401.7|44381.7|44403.4|44383.4|44399.2|44379.2|8
1640669440000|2021-12-28 05:30:40|44400|44380|44404.2|44384.2|44404.2|44384.2|44400|44380|1
1640669450000|2021-12-28 05:30:50|44405.9|44385.9|44404.2|44384.2|44407.6|44387.6|44404.2|44384.2|5
1640669460000|2021-12-28 05:31:00|44400.9|44380.9|44402.5|44382.5|44402.5|44382.5|44396.7|44376.7|14
1640669470000|2021-12-28 05:31:10|44405|44385|44410.9|44390.9|44410.9|44390.9|44404.2|44384.2|7
1640669480000|2021-12-28 05:31:20|44408.4|44388.4|44412.6|44392.6|44413.4|44393.4|44408.4|44388.4|5
1640669490000|2021-12-28 05:31:30|44410.1|44390.1|44405.9|44385.9|44410.1|44390.1|44405.9|44385.9|5
1640669500000|2021-12-28 05:31:40|44405.1|44385.1|44405.1|44385.1|44405.1|44385.1|44405.1|44385.1|0
1640669510000|2021-12-28 05:31:50|44405.9|44385.9|44405.9|44385.9|44405.9|44385.9|44405.9|44385.9|1
1640669520000|2021-12-28 05:32:00|44407.6|44387.6|44415.1|44395.1|44415.1|44395.1|44407.6|44387.6|7
1640669530000|2021-12-28 05:32:10|44412.6|44392.6|44410.9|44390.9|44412.6|44392.6|44410.1|44390.1|5
1640669540000|2021-12-28 05:32:20|44412.6|44392.6|44422.6|44402.6|44422.6|44402.6|44412.6|44392.6|6
1640669550000|2021-12-28 05:32:30|44423.4|44403.4|44425.1|44405.1|44425.1|44405.1|44422.6|44402.6|1
1640669560000|2021-12-28 05:32:40|44422.6|44402.6|44425.1|44405.1|44425.1|44405.1|44422.6|44402.6|2
1640669570000|2021-12-28 05:32:50|44422.6|44402.6|44425.1|44405.1|44425.1|44405.1|44422.6|44402.6|1
1640669580000|2021-12-28 05:33:00|44426.8|44406.8|44436.8|44416.8|44438.4|44418.4|44426.8|44406.8|11
1640669590000|2021-12-28 05:33:10|44435.1|44415.1|44427.6|44407.6|44435.1|44415.1|44427.6|44407.6|2
1640669650000|2021-12-28 05:34:10|44425.1|44405.1|44425.1|44405.1|44425.1|44405.1|44425.1|44405.1|3
1640669660000|2021-12-28 05:34:20|||||||||1
1640669670000|2021-12-28 05:34:30|44422.6|44402.6|44417.6|44397.6|44422.6|44402.6|44417.6|44397.6|2
1640669680000|2021-12-28 05:34:40|44416.8|44396.8|44410.9|44390.9|44416.8|44396.8|44410.9|44390.9|12
1640669690000|2021-12-28 05:34:50|44410.1|44390.1|44408.4|44388.4|44410.1|44390.1|44408.4|44388.4|0
1640669700000|2021-12-28 05:35:00|44406.8|44386.8|44401.8|44381.8|44406.8|44386.8|44401.8|44381.8|4
1640669710000|2021-12-28 05:35:10|44403.4|44383.4|44401.8|44381.8|44404.3|44384.3|44401.8|44381.8|2
1640669720000|2021-12-28 05:35:20|44400.1|44380.1|44399.3|44379.3|44400.1|44380.1|44399.3|44379.3|7
1640669730000|2021-12-28 05:35:30|44400.1|44380.1|44400.1|44380.1|44400.1|44380.1|44400.1|44380.1|0
1640669740000|2021-12-28 05:35:40|44399.3|44379.3|44400.1|44380.1|44400.1|44380.1|44399.3|44379.3|5
1640669750000|2021-12-28 05:35:50|44400.9|44380.9|44401.7|44381.7|44401.7|44381.7|44400.9|44380.9|1
1640669760000|2021-12-28 05:36:00|44405.1|44385.1|44410.1|44390.1|44410.1|44390.1|44405.1|44385.1|2
1640669770000|2021-12-28 05:36:10|44411.8|44391.8|44416.7|44396.7|44416.7|44396.7|44411.8|44391.8|2
1640669780000|2021-12-28 05:36:20|44413.4|44393.4|44416.7|44396.7|44416.7|44396.7|44413.4|44393.4|2
1640669790000|2021-12-28 05:36:30|44413.4|44393.4|44411.7|44391.7|44413.4|44393.4|44411.7|44391.7|5
1640669800000|2021-12-28 05:36:40|44410.9|44390.9|44411.7|44391.7|44416.7|44396.7|44410.9|44390.9|8
1640669810000|2021-12-28 05:36:50|44408.4|44388.4|44405.9|44385.9|44409.2|44389.2|44405.9|44385.9|10
1640669820000|2021-12-28 05:37:00|44406.7|44386.7|44406.7|44386.7|44406.7|44386.7|44406.7|44386.7|0
1640669830000|2021-12-28 05:37:10|44404.2|44384.2|44404.2|44384.2|44404.2|44384.2|44404.2|44384.2|1
1640669840000|2021-12-28 05:37:20|44401.7|44381.7|44401.7|44381.7|44401.7|44381.7|44401.7|44381.7|4
1640669850000|2021-12-28 05:37:30|44400.9|44380.9|44398.4|44378.4|44400.9|44380.9|44398.4|44378.4|2
1640669860000|2021-12-28 05:37:40|44396.7|44376.7|44397.5|44377.5|44397.5|44377.5|44396.7|44376.7|3
1640669870000|2021-12-28 05:37:50|44399.2|44379.2|44401.7|44381.7|44401.7|44381.7|44399.2|44379.2|6
1640669880000|2021-12-28 05:38:00|44399.2|44379.2|44401.7|44381.7|44401.7|44381.7|44399.2|44379.2|3
1640669890000|2021-12-28 05:38:10|44403.4|44383.4|44404.2|44384.2|44404.2|44384.2|44403.4|44383.4|1
1640669910000|2021-12-28 05:38:30|44406.7|44386.7|44409.2|44389.2|44409.2|44389.2|44406.7|44386.7|2
1640669930000|2021-12-28 05:38:50|44410|44390|44414.2|44394.2|44414.2|44394.2|44410|44390|1
1640669940000|2021-12-28 05:39:00|44411.7|44391.7|44414.2|44394.2|44414.2|44394.2|44411.7|44391.7|1
1640669950000|2021-12-28 05:39:10|44416.7|44396.7|44410.9|44390.9|44416.7|44396.7|44409.2|44389.2|5
1640669960000|2021-12-28 05:39:20|44409.2|44389.2|44409.2|44389.2|44409.2|44389.2|44409.2|44389.2|1
1640669970000|2021-12-28 05:39:30|44404.2|44384.2|44404.2|44384.2|44404.2|44384.2|44404.2|44384.2|0
1640669980000|2021-12-28 05:39:40|||||||||2
1640669990000|2021-12-28 05:39:50|44403.4|44383.4|44404.2|44384.2|44404.2|44384.2|44401.7|44381.7|2
1640670010000|2021-12-28 05:40:10|44401.7|44381.7|44401.7|44381.7|44401.7|44381.7|44400.9|44380.9|6
1640670040000|2021-12-28 05:40:40|44399.2|44379.2|44399.2|44379.2|44399.2|44379.2|44399.2|44379.2|0
1640670050000|2021-12-28 05:40:50|44401.7|44381.7|44399.2|44379.2|44401.7|44381.7|44399.2|44379.2|2
1640670060000|2021-12-28 05:41:00|44397.5|44377.5|44394.2|44374.2|44398.4|44378.4|44394.2|44374.2|8
1640670070000|2021-12-28 05:41:10|44392.5|44372.5|44394.2|44374.2|44394.2|44374.2|44392.5|44372.5|2
1640670090000|2021-12-28 05:41:30|44396.7|44376.7|44399.2|44379.2|44399.2|44379.2|44396.7|44376.7|3
1640670100000|2021-12-28 05:41:40|44400|44380|44396.7|44376.7|44400|44380|44396.7|44376.7|2
1640670110000|2021-12-28 05:41:50|44395.9|44375.9|44394.2|44374.2|44395.9|44375.9|44394.2|44374.2|0
1640670120000|2021-12-28 05:42:00|44395.9|44375.9|44401.7|44381.7|44401.7|44381.7|44395.9|44375.9|5
1640670130000|2021-12-28 05:42:10|44399.2|44379.2|44401.7|44381.7|44401.7|44381.7|44399.2|44379.2|0
1640670140000|2021-12-28 05:42:20|44400|44380|44394.2|44374.2|44400|44380|44394.2|44374.2|2
1640670150000|2021-12-28 05:42:30|44396.7|44376.7|44395.9|44375.9|44396.7|44376.7|44394.2|44374.2|0
1640670160000|2021-12-28 05:42:40|44394.2|44374.2|44394.2|44374.2|44394.2|44374.2|44394.2|44374.2|0
1640670180000|2021-12-28 05:43:00|44395.8|44375.8|44401.7|44381.7|44401.7|44381.7|44395.8|44375.8|7
1640670190000|2021-12-28 05:43:10|44400|44380|44399.2|44379.2|44400|44380|44399.2|44379.2|4
1640670200000|2021-12-28 05:43:20|44398.4|44378.4|44398.4|44378.4|44398.4|44378.4|44398.4|44378.4|5
1640670210000|2021-12-28 05:43:30|44399.2|44379.2|44396.7|44376.7|44399.2|44379.2|44394.2|44374.2|7
1640670220000|2021-12-28 05:43:40|44398.4|44378.4|44397.5|44377.5|44401.7|44381.7|44396.7|44376.7|2
1640670230000|2021-12-28 05:43:50|44399.2|44379.2|44397.5|44377.5|44399.2|44379.2|44397.5|44377.5|0
1640670240000|2021-12-28 05:44:00|44401.7|44381.7|44399.2|44379.2|44401.7|44381.7|44397.5|44377.5|1
1640670250000|2021-12-28 05:44:10|44401.7|44381.7|44399.2|44379.2|44401.7|44381.7|44399.2|44379.2|0
1640670260000|2021-12-28 05:44:20|44400.9|44380.9|44399.2|44379.2|44401.7|44381.7|44399.2|44379.2|0
1640670270000|2021-12-28 05:44:30|44400.9|44380.9|44401.7|44381.7|44401.7|44381.7|44399.2|44379.2|1
1640670280000|2021-12-28 05:44:40|44400|44380|44401.7|44381.7|44401.7|44381.7|44399.2|44379.2|0
1640670290000|2021-12-28 05:44:50|44399.2|44379.2|44401.7|44381.7|44401.7|44381.7|44399.2|44379.2|1
1640670300000|2021-12-28 05:45:00|44403.4|44383.4|44404.2|44384.2|44406.7|44386.7|44401.7|44381.7|8
1640670310000|2021-12-28 05:45:10|44401.7|44381.7|44401.7|44381.7|44404.2|44384.2|44401.7|44381.7|2
1640670320000|2021-12-28 05:45:20|44404.2|44384.2|44404.2|44384.2|44404.2|44384.2|44404.2|44384.2|2
1640670330000|2021-12-28 05:45:30|||||||||4
1640670340000|2021-12-28 05:45:40|||||||||2
1640670360000|2021-12-28 05:46:00|44406.7|44386.7|44406.7|44386.7|44406.7|44386.7|44406.7|44386.7|1
1640670370000|2021-12-28 05:46:10|44405|44385|44401.7|44381.7|44405|44385|44401.7|44381.7|1
1640670400000|2021-12-28 05:46:40|||||||||1
1640670420000|2021-12-28 05:47:00|44404.2|44384.2|44402.5|44382.5|44404.2|44384.2|44402.5|44382.5|0
1640670430000|2021-12-28 05:47:10|44401.7|44381.7|44404.2|44384.2|44404.2|44384.2|44401.7|44381.7|0
1640670450000|2021-12-28 05:47:30|44401.7|44381.7|44401.7|44381.7|44401.7|44381.7|44401.7|44381.7|2
1640670460000|2021-12-28 05:47:40|||||||||1
1640670470000|2021-12-28 05:47:50|44405|44385|44405|44385|44405|44385|44405|44385|1
1640670480000|2021-12-28 05:48:00|44404.2|44384.2|44404.2|44384.2|44404.2|44384.2|44404.2|44384.2|0
1640670490000|2021-12-28 05:48:10|44405.9|44385.9|44406.7|44386.7|44406.7|44386.7|44404.2|44384.2|0
1640670500000|2021-12-28 05:48:20|||||||||2
1640670540000|2021-12-28 05:49:00|||||||||1
1640670550000|2021-12-28 05:49:10|44404.2|44384.2|44406.7|44386.7|44406.7|44386.7|44404.2|44384.2|0
1640670560000|2021-12-28 05:49:20|||||||||1
1640670570000|2021-12-28 05:49:30|44405|44385|44404.2|44384.2|44405|44385|44403.4|44383.4|0
1640670580000|2021-12-28 05:49:40|44405.9|44385.9|44406.7|44386.7|44406.7|44386.7|44405.9|44385.9|2
1640670590000|2021-12-28 05:49:50|44402.5|44382.5|44402.5|44382.5|44402.5|44382.5|44402.5|44382.5|0
1640670600000|2021-12-28 05:50:00|44401.7|44381.7|44406.7|44386.7|44406.7|44386.7|44401.7|44381.7|1
1640670610000|2021-12-28 05:50:10|44409.2|44389.2|44409.2|44389.2|44409.2|44389.2|44409.2|44389.2|3
1640670620000|2021-12-28 05:50:20|44410.9|44390.9|44414.2|44394.2|44414.2|44394.2|44409.2|44389.2|6
1640670630000|2021-12-28 05:50:30|44416.7|44396.7|44416.7|44396.7|44416.7|44396.7|44416.7|44396.7|2
1640670650000|2021-12-28 05:50:50|||||||||1
1640670680000|2021-12-28 05:51:20|44415.9|44395.9|44416.7|44396.7|44419.2|44399.2|44415.9|44395.9|4
1640670690000|2021-12-28 05:51:30|44419.2|44399.2|44419.2|44399.2|44419.2|44399.2|44419.2|44399.2|1
1640670700000|2021-12-28 05:51:40|44424.2|44404.2|44429.2|44409.2|44429.2|44409.2|44424.2|44404.2|2
1640670710000|2021-12-28 05:51:50|44431.7|44411.7|44431.7|44411.7|44431.7|44411.7|44431.7|44411.7|0
1640670730000|2021-12-28 05:52:10|44436.7|44416.7|44436.7|44416.7|44436.7|44416.7|44434.2|44414.2|11
1640670740000|2021-12-28 05:52:20|44438.4|44418.4|44436.7|44416.7|44439.2|44419.2|44436.7|44416.7|0
1640670750000|2021-12-28 05:52:30|44434.2|44414.2|44434.2|44414.2|44436.7|44416.7|44434.2|44414.2|0
1640670760000|2021-12-28 05:52:40|44436.7|44416.7|44434.2|44414.2|44436.7|44416.7|44431.7|44411.7|1
1640670770000|2021-12-28 05:52:50|44432.5|44412.5|44429.2|44409.2|44434.2|44414.2|44429.2|44409.2|5
1640670780000|2021-12-28 05:53:00|||||||||1
1640670800000|2021-12-28 05:53:20|44427.5|44407.5|44424.2|44404.2|44427.5|44407.5|44424.2|44404.2|0
1640670810000|2021-12-28 05:53:30|44426.7|44406.7|44426.7|44406.7|44426.7|44406.7|44426.7|44406.7|0
1640670830000|2021-12-28 05:53:50|44424.2|44404.2|44421.7|44401.7|44424.2|44404.2|44421.7|44401.7|2
1640670840000|2021-12-28 05:54:00|44423.4|44403.4|44425|44405|44425|44405|44423.4|44403.4|0
1640670880000|2021-12-28 05:54:40|44426.7|44406.7|44424.2|44404.2|44427.5|44407.5|44424.2|44404.2|6
1640670900000|2021-12-28 05:55:00|44421.7|44401.7|44421.7|44401.7|44421.7|44401.7|44421.7|44401.7|1
1640670920000|2021-12-28 05:55:20|44420|44400|44416.7|44396.7|44420|44400|44416.7|44396.7|1
1640670930000|2021-12-28 05:55:30|44418.4|44398.4|44419.2|44399.2|44419.2|44399.2|44418.4|44398.4|0
1640670940000|2021-12-28 05:55:40|44420.9|44400.9|44416.7|44396.7|44420.9|44400.9|44416.7|44396.7|5
1640670950000|2021-12-28 05:55:50|44418.4|44398.4|44419.2|44399.2|44419.2|44399.2|44418.4|44398.4|1
1640670960000|2021-12-28 05:56:00|44417.5|44397.5|44416.7|44396.7|44419.2|44399.2|44416.7|44396.7|1
1640670970000|2021-12-28 05:56:10|44419.2|44399.2|44415|44395|44419.2|44399.2|44415|44395|3
1640670980000|2021-12-28 05:56:20|44416.7|44396.7|44419.2|44399.2|44419.2|44399.2|44416.7|44396.7|1
1640671000000|2021-12-28 05:56:40|44421.7|44401.7|44426.7|44406.7|44426.7|44406.7|44421.7|44401.7|4
1640671010000|2021-12-28 05:56:50|||||||||1
1640671040000|2021-12-28 05:57:20|44425|44405|44424.2|44404.2|44425|44405|44424.2|44404.2|0
1640671050000|2021-12-28 05:57:30|||||||||1
1640671080000|2021-12-28 05:58:00|44426.7|44406.7|44424.2|44404.2|44426.7|44406.7|44424.2|44404.2|1
1640671100000|2021-12-28 05:58:20|||||||||1
1640671110000|2021-12-28 05:58:30|44426.7|44406.7|44426.7|44406.7|44426.7|44406.7|44426.7|44406.7|2
1640671130000|2021-12-28 05:58:50|||||||||1
1640671140000|2021-12-28 05:59:00|44430.9|44410.9|44426.7|44406.7|44430.9|44410.9|44426.7|44406.7|4
1640671150000|2021-12-28 05:59:10|||||||||1
1640671160000|2021-12-28 05:59:20|||||||||1
1640671170000|2021-12-28 05:59:30|44429.2|44409.2|44429.2|44409.2|44429.2|44409.2|44429.2|44409.2|0
1640671180000|2021-12-28 05:59:40|44426.7|44406.7|44426.7|44406.7|44426.7|44406.7|44426.7|44406.7|1
1640671200000|2021-12-28 06:00:00|44424.2|44404.2|44414.2|44394.2|44424.2|44404.2|44414.2|44394.2|10
1640671210000|2021-12-28 06:00:10|44416.7|44396.7|44411.7|44391.7|44416.7|44396.7|44411.7|44391.7|1
1640671220000|2021-12-28 06:00:20|44410|44390|44409.2|44389.2|44410|44390|44409.2|44389.2|0
1640671230000|2021-12-28 06:00:30|44406.7|44386.7|44401.7|44381.7|44406.7|44386.7|44401.7|44381.7|4
1640671240000|2021-12-28 06:00:40|44403.4|44383.4|44394.2|44374.2|44404.2|44384.2|44394.2|44374.2|5
1640671250000|2021-12-28 06:00:50|44391.7|44371.7|44391.7|44371.7|44391.7|44371.7|44389.2|44369.2|7
1640671260000|2021-12-28 06:01:00|||||||||1
1640671280000|2021-12-28 06:01:20|44393.4|44373.4|44394.2|44374.2|44394.2|44374.2|44393.4|44373.4|0
1640671290000|2021-12-28 06:01:30|||||||||2
1640671300000|2021-12-28 06:01:40|44396.7|44376.7|44396.7|44376.7|44396.7|44376.7|44396.7|44376.7|1
1640671310000|2021-12-28 06:01:50|44398.4|44378.4|44399.2|44379.2|44399.2|44379.2|44398.4|44378.4|0
1640671330000|2021-12-28 06:02:10|44401.7|44381.7|44399.2|44379.2|44401.7|44381.7|44399.2|44379.2|4
1640671340000|2021-12-28 06:02:20|44396.7|44376.7|44394.2|44374.2|44396.7|44376.7|44394.2|44374.2|4
1640671350000|2021-12-28 06:02:30|44391.7|44371.7|44396.7|44376.7|44396.7|44376.7|44391.7|44371.7|3
1640671360000|2021-12-28 06:02:40|44394.2|44374.2|44393.4|44373.4|44394.2|44374.2|44391.7|44371.7|4
1640671370000|2021-12-28 06:02:50|44394.2|44374.2|44386.7|44366.7|44394.2|44374.2|44386.7|44366.7|4
1640671390000|2021-12-28 06:03:10|44389.2|44369.2|44389.2|44369.2|44389.2|44369.2|44386.7|44366.7|0
1640671400000|2021-12-28 06:03:20|44386.7|44366.7|44389.2|44369.2|44389.2|44369.2|44386.7|44366.7|0
1640671410000|2021-12-28 06:03:30|44390.9|44370.9|44391.7|44371.7|44394.2|44374.2|44389.2|44369.2|3
1640671420000|2021-12-28 06:03:40|44389.2|44369.2|44389.2|44369.2|44391.7|44371.7|44389.2|44369.2|1
1640671430000|2021-12-28 06:03:50|44391.7|44371.7|44389.2|44369.2|44391.7|44371.7|44389.2|44369.2|1
1640671440000|2021-12-28 06:04:00|44390.9|44370.9|44386.7|44366.7|44390.9|44370.9|44386.7|44366.7|1
1640671450000|2021-12-28 06:04:10|44388.4|44368.4|44386.7|44366.7|44389.2|44369.2|44386.7|44366.7|0
1640671460000|2021-12-28 06:04:20|44384.2|44364.2|44384.2|44364.2|44389.2|44369.2|44384.2|44364.2|1
1640671480000|2021-12-28 06:04:40|44389.2|44369.2|44386.7|44366.7|44389.2|44369.2|44386.7|44366.7|3
1640671490000|2021-12-28 06:04:50|44385|44365|44386.7|44366.7|44386.7|44366.7|44384.2|44364.2|0
1640671500000|2021-12-28 06:05:00|44385|44365|44384.2|44364.2|44385.9|44365.9|44384.2|44364.2|4
1640671520000|2021-12-28 06:05:20|44381.7|44361.7|44364.2|44344.2|44381.7|44361.7|44364.2|44344.2|25
1640671530000|2021-12-28 06:05:30|44361.7|44341.7|44356.7|44336.7|44361.7|44341.7|44351.7|44331.7|22
1640671540000|2021-12-28 06:05:40|44355|44335|44355|44335|44357.5|44337.5|44354.2|44334.2|4
1640671550000|2021-12-28 06:05:50|44354.2|44334.2|44349.2|44329.2|44354.2|44334.2|44349.2|44329.2|10
1640671560000|2021-12-28 06:06:00|44347.5|44327.5|44339.2|44319.2|44347.5|44327.5|44339.2|44319.2|10
1640671570000|2021-12-28 06:06:10|44336.7|44316.7|44335|44315|44336.7|44316.7|44332.5|44312.5|11
1640671580000|2021-12-28 06:06:20|44338.4|44318.4|44336.7|44316.7|44340|44320|44336.7|44316.7|12
1640671590000|2021-12-28 06:06:30|44338.4|44318.4|44339.2|44319.2|44339.2|44319.2|44338.4|44318.4|2
1640671600000|2021-12-28 06:06:40|||||||||1
1640671610000|2021-12-28 06:06:50|44340|44320|44339.2|44319.2|44341.7|44321.7|44339.2|44319.2|2
1640671620000|2021-12-28 06:07:00|||||||||2
1640671630000|2021-12-28 06:07:10|44342.5|44322.5|44343.4|44323.4|44343.4|44323.4|44342.5|44322.5|2
1640671640000|2021-12-28 06:07:20|44340.9|44320.9|44340.9|44320.9|44340.9|44320.9|44340.9|44320.9|1
1640671660000|2021-12-28 06:07:40|44341.7|44321.7|44349.2|44329.2|44349.2|44329.2|44341.7|44321.7|2
1640671680000|2021-12-28 06:08:00|44351.7|44331.7|44349.2|44329.2|44351.7|44331.7|44346.7|44326.7|10
1640671690000|2021-12-28 06:08:10|44344.2|44324.2|44346.7|44326.7|44346.7|44326.7|44344.2|44324.2|1
1640671700000|2021-12-28 06:08:20|44348.4|44328.4|44346.7|44326.7|44349.2|44329.2|44345.9|44325.9|6
1640671710000|2021-12-28 06:08:30|44348.4|44328.4|44349.2|44329.2|44349.2|44329.2|44348.4|44328.4|0
1640671720000|2021-12-28 06:08:40|44351.7|44331.7|44351.7|44331.7|44351.7|44331.7|44351.7|44331.7|2
1640671740000|2021-12-28 06:09:00|44350|44330|44346.7|44326.7|44350|44330|44346.7|44326.7|2
1640671750000|2021-12-28 06:09:10|44345|44325|44342.5|44322.5|44345|44325|44342.5|44322.5|2
1640671770000|2021-12-28 06:09:30|44340.8|44320.8|44340|44320|44342.5|44322.5|44340|44320|1
1640671780000|2021-12-28 06:09:40|44336.7|44316.7|44335|44315|44336.7|44316.7|44335|44315|5
1640671790000|2021-12-28 06:09:50|44333.3|44313.3|44335|44315|44335|44315|44333.3|44313.3|2
1640671800000|2021-12-28 06:10:00|44332.5|44312.5|44317.5|44297.5|44332.5|44312.5|44315.8|44295.8|24
1640671810000|2021-12-28 06:10:10|44319.2|44299.2|44319.2|44299.2|44319.2|44299.2|44316.7|44296.7|1
1640671820000|2021-12-28 06:10:20|44321.7|44301.7|44321.7|44301.7|44321.7|44301.7|44317.5|44297.5|5
1640671830000|2021-12-28 06:10:30|44320|44300|44315.9|44295.9|44321.7|44301.7|44311.7|44291.7|13
1640671840000|2021-12-28 06:10:40|44314.2|44294.2|44313.4|44293.4|44316.7|44296.7|44310.9|44290.9|2
1640671850000|2021-12-28 06:10:50|44314.2|44294.2|44310.9|44290.9|44314.2|44294.2|44309.2|44289.2|3
1640671860000|2021-12-28 06:11:00|44311.7|44291.7|44321.7|44301.7|44321.7|44301.7|44310.9|44290.9|3
1640671870000|2021-12-28 06:11:10|44322.5|44302.5|44321.7|44301.7|44322.5|44302.5|44321.7|44301.7|1
1640671880000|2021-12-28 06:11:20|44316.7|44296.7|44309.2|44289.2|44316.7|44296.7|44309.2|44289.2|13
1640671890000|2021-12-28 06:11:30|44304.2|44284.2|44308.4|44288.4|44309.2|44289.2|44304.2|44284.2|11
1640671900000|2021-12-28 06:11:40|44309.2|44289.2|44304.2|44284.2|44309.2|44289.2|44304.2|44284.2|9
1640671910000|2021-12-28 06:11:50|44306.7|44286.7|44305.9|44285.9|44310.9|44290.9|44305.9|44285.9|2
1640671920000|2021-12-28 06:12:00|44304.2|44284.2|44303.4|44283.4|44305.9|44285.9|44303.4|44283.4|2
1640671930000|2021-12-28 06:12:10|44305|44285|44306.7|44286.7|44309.2|44289.2|44304.2|44284.2|4
1640671940000|2021-12-28 06:12:20|44304.2|44284.2|44296.7|44276.7|44305.9|44285.9|44296.7|44276.7|8
1640671950000|2021-12-28 06:12:30|44295.9|44275.9|44299.2|44279.2|44299.2|44279.2|44294.2|44274.2|4
1640671960000|2021-12-28 06:12:40|44298.4|44278.4|44300.9|44280.9|44300.9|44280.9|44298.4|44278.4|1
1640671970000|2021-12-28 06:12:50|44299.2|44279.2|44299.2|44279.2|44299.2|44279.2|44299.2|44279.2|2
1640671980000|2021-12-28 06:13:00|44300.9|44280.9|44299.2|44279.2|44300.9|44280.9|44299.2|44279.2|2
1640671990000|2021-12-28 06:13:10|44301.7|44281.7|44301.7|44281.7|44301.7|44281.7|44301.7|44281.7|1
1640672000000|2021-12-28 06:13:20|44303.4|44283.4|44303.4|44283.4|44305.9|44285.9|44303.4|44283.4|2
1640672020000|2021-12-28 06:13:40|||||||||1
1640672030000|2021-12-28 06:13:50|44304.2|44284.2|44306.7|44286.7|44306.7|44286.7|44304.2|44284.2|4
1640672040000|2021-12-28 06:14:00|44304.2|44284.2|44306.7|44286.7|44309.2|44289.2|44304.2|44284.2|2
1640672050000|2021-12-28 06:14:10|44308.4|44288.4|44309.2|44289.2|44309.2|44289.2|44306.7|44286.7|10
1640672060000|2021-12-28 06:14:20|44310|44290|44309.2|44289.2|44310|44290|44306.7|44286.7|1
1640672070000|2021-12-28 06:14:30|44306.7|44286.7|44309.2|44289.2|44309.2|44289.2|44306.7|44286.7|1
1640672080000|2021-12-28 06:14:40|44304.2|44284.2|44306.7|44286.7|44306.7|44286.7|44304.2|44284.2|5
1640672090000|2021-12-28 06:14:50|44305|44285|44304.2|44284.2|44305|44285|44304.2|44284.2|0
1640672100000|2021-12-28 06:15:00|44301.7|44281.7|44300.9|44280.9|44301.7|44281.7|44300|44280|8
1640672120000|2021-12-28 06:15:20|44304.2|44284.2|44311.7|44291.7|44311.7|44291.7|44304.2|44284.2|4
1640672140000|2021-12-28 06:15:40|44314.2|44294.2|44314.2|44294.2|44314.2|44294.2|44314.2|44294.2|0
1640672150000|2021-12-28 06:15:50|44316.7|44296.7|44316.7|44296.7|44316.7|44296.7|44316.7|44296.7|3
1640672170000|2021-12-28 06:16:10|44318.4|44298.4|44319.2|44299.2|44319.2|44299.2|44318.4|44298.4|0
1640672180000|2021-12-28 06:16:20|||||||||2
1640672200000|2021-12-28 06:16:40|44326.7|44306.7|44329.2|44309.2|44329.2|44309.2|44325.9|44305.9|4
1640672210000|2021-12-28 06:16:50|44330.9|44310.9|44334.2|44314.2|44334.2|44314.2|44326.7|44306.7|7
1640672220000|2021-12-28 06:17:00|44331.7|44311.7|44330.9|44310.9|44331.7|44311.7|44328.4|44308.4|2
1640672230000|2021-12-28 06:17:10|44331.7|44311.7|44334.2|44314.2|44334.2|44314.2|44331.7|44311.7|0
1640672240000|2021-12-28 06:17:20|44336.7|44316.7|44336.7|44316.7|44336.7|44316.7|44336.7|44316.7|0
1640672250000|2021-12-28 06:17:30|44338.4|44318.4|44336.7|44316.7|44339.2|44319.2|44336.7|44316.7|5
1640672260000|2021-12-28 06:17:40|44338.3|44318.3|44339.2|44319.2|44339.2|44319.2|44338.3|44318.3|0
1640672280000|2021-12-28 06:18:00|44338.3|44318.3|44340.8|44320.8|44340.8|44320.8|44336.7|44316.7|4
1640672290000|2021-12-28 06:18:10|44341.7|44321.7|44341.7|44321.7|44341.7|44321.7|44341.7|44321.7|0
1640672310000|2021-12-28 06:18:30|||||||||1
1640672320000|2021-12-28 06:18:40|||||||||1
1640672340000|2021-12-28 06:19:00|44344.2|44324.2|44344.2|44324.2|44344.2|44324.2|44344.2|44324.2|1
1640672350000|2021-12-28 06:19:10|44341.7|44321.7|44340.8|44320.8|44341.7|44321.7|44340.8|44320.8|4
1640672360000|2021-12-28 06:19:20|44341.7|44321.7|44336.7|44316.7|44341.7|44321.7|44335.8|44315.8|3
1640672370000|2021-12-28 06:19:30|44335|44315|44334.2|44314.2|44335|44315|44334.2|44314.2|0
1640672380000|2021-12-28 06:19:40|44338.3|44318.3|44334.2|44314.2|44338.3|44318.3|44334.2|44314.2|1
1640672400000|2021-12-28 06:20:00|44330.8|44310.8|44331.7|44311.7|44331.7|44311.7|44330|44310|15
1640672410000|2021-12-28 06:20:10|44334.2|44314.2|44331.7|44311.7|44334.2|44314.2|44331.7|44311.7|1
1640672420000|2021-12-28 06:20:20|44334.2|44314.2|44334.2|44314.2|44334.2|44314.2|44334.2|44314.2|1
1640672430000|2021-12-28 06:20:30|44336.7|44316.7|44336.7|44316.7|44336.7|44316.7|44336.7|44316.7|1
1640672440000|2021-12-28 06:20:40|44338.3|44318.3|44336.7|44316.7|44338.3|44318.3|44336.7|44316.7|5
1640672460000|2021-12-28 06:21:00|44338.3|44318.3|44341.7|44321.7|44341.7|44321.7|44336.7|44316.7|1
1640672470000|2021-12-28 06:21:10|44340.8|44320.8|44341.7|44321.7|44341.7|44321.7|44340.8|44320.8|1
1640672480000|2021-12-28 06:21:20|44339.2|44319.2|44339.2|44319.2|44339.2|44319.2|44339.2|44319.2|0
1640672490000|2021-12-28 06:21:30|44340.8|44320.8|44340.8|44320.8|44340.8|44320.8|44340.8|44320.8|0
1640672500000|2021-12-28 06:21:40|44338.3|44318.3|44335|44315|44338.3|44318.3|44335|44315|3
1640672520000|2021-12-28 06:22:00|44337.5|44317.5|44340|44320|44340|44320|44337.5|44317.5|3
1640672540000|2021-12-28 06:22:20|44340.8|44320.8|44342.5|44322.5|44342.5|44322.5|44340|44320|0
1640672550000|2021-12-28 06:22:30|44345|44325|44345|44325|44347.5|44327.5|44345|44325|4
1640672560000|2021-12-28 06:22:40|44347.5|44327.5|44350|44330|44350|44330|44347.5|44327.5|1
1640672570000|2021-12-28 06:22:50|44345|44325|44345|44325|44345|44325|44345|44325|0
1640672580000|2021-12-28 06:23:00|44350|44330|44345|44325|44350|44330|44344.2|44324.2|5
1640672590000|2021-12-28 06:23:10|44344.2|44324.2|44344.2|44324.2|44344.2|44324.2|44344.2|44324.2|0
1640672640000|2021-12-28 06:24:00|44345|44325|44347.5|44327.5|44347.5|44327.5|44345|44325|2
1640672660000|2021-12-28 06:24:20|||||||||3
1640672670000|2021-12-28 06:24:30|44350|44330|44350|44330|44350|44330|44350|44330|0
1640672680000|2021-12-28 06:24:40|44349.2|44329.2|44350|44330|44350|44330|44349.2|44329.2|2
1640672690000|2021-12-28 06:24:50|44347.5|44327.5|44347.5|44327.5|44347.5|44327.5|44347.5|44327.5|2
1640672700000|2021-12-28 06:25:00|44346.7|44326.7|44340.8|44320.8|44346.7|44326.7|44340.8|44320.8|6
1640672710000|2021-12-28 06:25:10|44338.3|44318.3|44338.3|44318.3|44338.3|44318.3|44338.3|44318.3|0
1640672720000|2021-12-28 06:25:20|44335.8|44315.8|44335|44315|44335.8|44315.8|44335|44315|0
1640672730000|2021-12-28 06:25:30|44334.2|44314.2|44332.5|44312.5|44334.2|44314.2|44332.5|44312.5|0
1640672750000|2021-12-28 06:25:50|44330|44310|44330|44310|44330|44310|44330|44310|1
1640672760000|2021-12-28 06:26:00|44327.5|44307.5|44327.5|44307.5|44329.2|44309.2|44327.5|44307.5|3
1640672770000|2021-12-28 06:26:10|44329.2|44309.2|44329.2|44309.2|44329.2|44309.2|44329.2|44309.2|1
1640672780000|2021-12-28 06:26:20|44327.5|44307.5|44327.5|44307.5|44327.5|44307.5|44327.5|44307.5|0
1640672810000|2021-12-28 06:26:50|44330|44310|44335|44315|44335|44315|44330|44310|19
1640672820000|2021-12-28 06:27:00|44340|44320|44342.5|44322.5|44342.5|44322.5|44340|44320|5
1640672830000|2021-12-28 06:27:10|44344.2|44324.2|44350|44330|44350|44330|44344.2|44324.2|3
1640672840000|2021-12-28 06:27:20|44351.7|44331.7|44362.5|44342.5|44362.5|44342.5|44351.7|44331.7|0
1640672850000|2021-12-28 06:27:30|44365|44345|44365|44345|44365|44345|44365|44345|0
1640672870000|2021-12-28 06:27:50|44366.7|44346.7|44367.5|44347.5|44367.5|44347.5|44366.7|44346.7|1
1640672890000|2021-12-28 06:28:10|44369.2|44349.2|44375|44355|44375|44355|44369.2|44349.2|2
1640672910000|2021-12-28 06:28:30|44376.7|44356.7|44377.5|44357.5|44377.5|44357.5|44376.7|44356.7|1
1640672930000|2021-12-28 06:28:50|44381.7|44361.7|44390|44370|44390|44370|44381.7|44361.7|10
1640672940000|2021-12-28 06:29:00|44391.7|44371.7|44392.5|44372.5|44392.5|44372.5|44391.7|44371.7|0
1640672950000|2021-12-28 06:29:10|44394.2|44374.2|44397.5|44377.5|44397.5|44377.5|44392.5|44372.5|6
1640672960000|2021-12-28 06:29:20|44399.2|44379.2|44401.7|44381.7|44401.7|44381.7|44399.2|44379.2|4
1640672970000|2021-12-28 06:29:30|44403.3|44383.3|44410|44390|44410|44390|44403.3|44383.3|5
1640672980000|2021-12-28 06:29:40|||||||||2
1640672990000|2021-12-28 06:29:50|44415|44395|44415|44395|44415|44395|44413.3|44393.3|3
1640673000000|2021-12-28 06:30:00|44412.5|44392.5|44413.3|44393.3|44413.3|44393.3|44410|44390|2
1640673010000|2021-12-28 06:30:10|44412.5|44392.5|44412.5|44392.5|44412.5|44392.5|44412.5|44392.5|0
1640673040000|2021-12-28 06:30:40|44415|44395|44415|44395|44415|44395|44412.5|44392.5|0
1640673050000|2021-12-28 06:30:50|44412.5|44392.5|44410|44390|44412.5|44392.5|44410|44390|1
1640673060000|2021-12-28 06:31:00|44408.3|44388.3|44408.3|44388.3|44408.3|44388.3|44408.3|44388.3|3
1640673080000|2021-12-28 06:31:20|||||||||1
1640673090000|2021-12-28 06:31:30|44405.8|44385.8|44405|44385|44407.5|44387.5|44405|44385|2
1640673110000|2021-12-28 06:31:50|44406.7|44386.7|44407.5|44387.5|44407.5|44387.5|44406.7|44386.7|3
1640673120000|2021-12-28 06:32:00|||||||||1
1640673130000|2021-12-28 06:32:10|44405|44385|44402.5|44382.5|44405|44385|44402.5|44382.5|3
1640673140000|2021-12-28 06:32:20|44400|44380|44397.5|44377.5|44400|44380|44397.5|44377.5|1
1640673150000|2021-12-28 06:32:30|44392.5|44372.5|44395|44375|44395|44375|44390|44370|4
1640673170000|2021-12-28 06:32:50|44393.3|44373.3|44389.2|44369.2|44393.3|44373.3|44389.2|44369.2|3
1640673180000|2021-12-28 06:33:00|44388.3|44368.3|44390|44370|44390|44370|44388.3|44368.3|3
1640673190000|2021-12-28 06:33:10|44395|44375|44395|44375|44395|44375|44395|44375|2
1640673200000|2021-12-28 06:33:20|44397.5|44377.5|44397.5|44377.5|44397.5|44377.5|44397.5|44377.5|0
1640673210000|2021-12-28 06:33:30|44400|44380|44403.3|44383.3|44403.3|44383.3|44400|44380|1
1640673230000|2021-12-28 06:33:50|44400|44380|44402.5|44382.5|44405|44385|44400|44380|4
1640673240000|2021-12-28 06:34:00|44400|44380|44405|44385|44405|44385|44400|44380|10
1640673270000|2021-12-28 06:34:30|44402.5|44382.5|44402.5|44382.5|44402.5|44382.5|44402.5|44382.5|0
1640673280000|2021-12-28 06:34:40|44400|44380|44397.5|44377.5|44400|44380|44397.5|44377.5|1
1640673290000|2021-12-28 06:34:50|44400|44380|44400|44380|44400|44380|44400|44380|3
1640673310000|2021-12-28 06:35:10|44401.7|44381.7|44405|44385|44405|44385|44401.7|44381.7|0
1640673330000|2021-12-28 06:35:30|||||||||2
1640673340000|2021-12-28 06:35:40|44406.7|44386.7|44410|44390|44410|44390|44406.7|44386.7|0
1640673350000|2021-12-28 06:35:50|||||||||2
1640673360000|2021-12-28 06:36:00|44412.5|44392.5|44422.5|44402.5|44422.5|44402.5|44412.5|44392.5|8
1640673370000|2021-12-28 06:36:10|44424.2|44404.2|44425|44405|44425.8|44405.8|44424.2|44404.2|4
1640673380000|2021-12-28 06:36:20|44423.3|44403.3|44425|44405|44425|44405|44420|44400|11
1640673390000|2021-12-28 06:36:30|44427.5|44407.5|44430|44410|44430|44410|44427.5|44407.5|9
1640673400000|2021-12-28 06:36:40|||||||||3
1640673410000|2021-12-28 06:36:50|44431.7|44411.7|44437.5|44417.5|44437.5|44417.5|44431.7|44411.7|10
1640673420000|2021-12-28 06:37:00|44440|44420|44447.5|44427.5|44447.5|44427.5|44440|44420|15
1640673430000|2021-12-28 06:37:10|44445.8|44425.8|44447.5|44427.5|44450.8|44430.8|44445|44425|6
1640673440000|2021-12-28 06:37:20|44445.8|44425.8|44442.5|44422.5|44445.8|44425.8|44442.5|44422.5|4
1640673450000|2021-12-28 06:37:30|44438.3|44418.3|44438.3|44418.3|44438.3|44418.3|44438.3|44418.3|17
1640673460000|2021-12-28 06:37:40|44435|44415|44435|44415|44435|44415|44435|44415|2
1640673470000|2021-12-28 06:37:50|44437.5|44417.5|44440|44420|44440|44420|44437.5|44417.5|2
1640673490000|2021-12-28 06:38:10|44441.7|44421.7|44442.5|44422.5|44442.5|44422.5|44441.7|44421.7|0
1640673500000|2021-12-28 06:38:20|44440.8|44420.8|44432.5|44412.5|44440.8|44420.8|44432.5|44412.5|7
1640673530000|2021-12-28 06:38:50|44435|44415|44435|44415|44435|44415|44435|44415|3
1640673540000|2021-12-28 06:39:00|||||||||1
1640673550000|2021-12-28 06:39:10|||||||||1
1640673560000|2021-12-28 06:39:20|||||||||1
1640673570000|2021-12-28 06:39:30|44432.5|44412.5|44435|44415|44435|44415|44430.8|44410.8|0
1640673580000|2021-12-28 06:39:40|44432.5|44412.5|44432.5|44412.5|44432.5|44412.5|44432.5|44412.5|0
1640673590000|2021-12-28 06:39:50|44430|44410|44427.5|44407.5|44430|44410|44427.5|44407.5|3
1640673600000|2021-12-28 06:40:00|44430|44410|44432.5|44412.5|44432.5|44412.5|44430|44410|2
1640673610000|2021-12-28 06:40:10|44437.5|44417.5|44442.5|44422.5|44442.5|44422.5|44437.5|44417.5|7
1640673620000|2021-12-28 06:40:20|44444.2|44424.2|44442.5|44422.5|44444.2|44424.2|44442.5|44422.5|1
1640673630000|2021-12-28 06:40:30|44444.2|44424.2|44445|44425|44445|44425|44444.2|44424.2|0
1640673640000|2021-12-28 06:40:40|44447.5|44427.5|44447.5|44427.5|44447.5|44427.5|44445|44425|9
1640673650000|2021-12-28 06:40:50|44445|44425|44445|44425|44447.5|44427.5|44445|44425|3
1640673660000|2021-12-28 06:41:00|44443.3|44423.3|44442.5|44422.5|44443.3|44423.3|44442.5|44422.5|1
1640673670000|2021-12-28 06:41:10|||||||||5
1640673680000|2021-12-28 06:41:20|44437.5|44417.5|44437.5|44417.5|44437.5|44417.5|44437.5|44417.5|4
1640673690000|2021-12-28 06:41:30|44432.5|44412.5|44440|44420|44440|44420|44432.5|44412.5|0
1640673700000|2021-12-28 06:41:40|44437.5|44417.5|44435|44415|44437.5|44417.5|44435|44415|4
1640673710000|2021-12-28 06:41:50|44432.5|44412.5|44435|44415|44435|44415|44432.5|44412.5|1
1640673720000|2021-12-28 06:42:00|44433.3|44413.3|44432.5|44412.5|44433.3|44413.3|44430|44410|0
1640673740000|2021-12-28 06:42:20|44436.7|44416.7|44440|44420|44440|44420|44436.7|44416.7|5
1640673750000|2021-12-28 06:42:30|44442.5|44422.5|44445|44425|44445|44425|44440.8|44420.8|2
1640673760000|2021-12-28 06:42:40|44442.5|44422.5|44440|44420|44442.5|44422.5|44440|44420|0
1640673770000|2021-12-28 06:42:50|44442.5|44422.5|44442.5|44422.5|44442.5|44422.5|44442.5|44422.5|0
1640673780000|2021-12-28 06:43:00|44441.7|44421.7|44440|44420|44441.7|44421.7|44440|44420|3
1640673790000|2021-12-28 06:43:10|44437.5|44417.5|44435|44415|44437.5|44417.5|44431.6|44411.6|4
1640673800000|2021-12-28 06:43:20|44436.7|44416.7|44442.5|44422.5|44442.5|44422.5|44436.7|44416.7|0
1640673810000|2021-12-28 06:43:30|44440.8|44420.8|44437.5|44417.5|44445|44425|44437.5|44417.5|8
1640673820000|2021-12-28 06:43:40|44435.8|44415.8|44435|44415|44435.8|44415.8|44435|44415|0
1640673840000|2021-12-28 06:44:00|44436.7|44416.7|44435|44415|44436.7|44416.7|44435|44415|2
1640673850000|2021-12-28 06:44:10|44435.8|44415.8|44433.3|44413.3|44435.8|44415.8|44432.5|44412.5|2
1640673860000|2021-12-28 06:44:20|44432.5|44412.5|44432.5|44412.5|44432.5|44412.5|44432.5|44412.5|0
1640673870000|2021-12-28 06:44:30|44435|44415|44435|44415|44435|44415|44435|44415|1
1640673900000|2021-12-28 06:45:00|44432.5|44412.5|44432.5|44412.5|44432.5|44412.5|44432.5|44412.5|1
1640673910000|2021-12-28 06:45:10|||||||||3
1640673920000|2021-12-28 06:45:20|44430.8|44410.8|44442.5|44422.5|44445|44425|44430|44410|6
1640673950000|2021-12-28 06:45:50|44440|44420|44437.5|44417.5|44440|44420|44437.5|44417.5|0
1640673970000|2021-12-28 06:46:10|44440|44420|44440|44420|44440|44420|44437.5|44417.5|2
1640673990000|2021-12-28 06:46:30|44442.5|44422.5|44442.5|44422.5|44442.5|44422.5|44440|44420|2
1640674000000|2021-12-28 06:46:40|44441.7|44421.7|44441.7|44421.7|44441.7|44421.7|44441.7|44421.7|3
1640674010000|2021-12-28 06:46:50|44446.7|44426.7|44446.7|44426.7|44446.7|44426.7|44446.7|44426.7|0
1640674020000|2021-12-28 06:47:00|44444.2|44424.2|44444.2|44424.2|44444.2|44424.2|44444.2|44424.2|1
1640674030000|2021-12-28 06:47:10|||||||||1
1640674040000|2021-12-28 06:47:20|44441.7|44421.7|44446.7|44426.7|44446.7|44426.7|44441.7|44421.7|2
1640674050000|2021-12-28 06:47:30|44447.5|44427.5|44446.7|44426.7|44447.5|44427.5|44446.7|44426.7|1
1640674060000|2021-12-28 06:47:40|44449.2|44429.2|44446.7|44426.7|44449.2|44429.2|44446.7|44426.7|4
1640674070000|2021-12-28 06:47:50|44448.4|44428.4|44444.2|44424.2|44448.4|44428.4|44444.2|44424.2|1
1640674080000|2021-12-28 06:48:00|44440.1|44420.1|44440.1|44420.1|44440.1|44420.1|44440.1|44420.1|3
1640674090000|2021-12-28 06:48:10|44439.3|44419.3|44434.2|44414.2|44439.3|44419.3|44434.2|44414.2|1
1640674100000|2021-12-28 06:48:20|44436.7|44416.7|44422.5|44402.5|44436.7|44416.7|44415|44395|6
1640674110000|2021-12-28 06:48:30|44426.7|44406.7|44428.4|44408.4|44428.4|44408.4|44426.7|44406.7|1
1640674120000|2021-12-28 06:48:40|44429.2|44409.2|44432.5|44412.5|44432.5|44412.5|44429.2|44409.2|1
1640674130000|2021-12-28 06:48:50|44431.7|44411.7|44425|44405|44432.5|44412.5|44425|44405|18
1640674140000|2021-12-28 06:49:00|44423.3|44403.3|44424.2|44404.2|44424.2|44404.2|44422.5|44402.5|1
1640674160000|2021-12-28 06:49:20|44421.7|44401.7|44424.2|44404.2|44424.2|44404.2|44421.7|44401.7|1
1640674170000|2021-12-28 06:49:30|44425.9|44405.9|44426.7|44406.7|44426.7|44406.7|44425.9|44405.9|4
1640674180000|2021-12-28 06:49:40|44427.5|44407.5|44428.4|44408.4|44428.4|44408.4|44427.5|44407.5|1
1640674190000|2021-12-28 06:49:50|44430.1|44410.1|44430.9|44410.9|44430.9|44410.9|44430.1|44410.1|0
1640674200000|2021-12-28 06:50:00|44431.7|44411.7|44439.2|44419.2|44440.9|44420.9|44431.7|44411.7|7
1640674210000|2021-12-28 06:50:10|44440|44420|44443.4|44423.4|44443.4|44423.4|44440|44420|3
1640674220000|2021-12-28 06:50:20|44444.2|44424.2|44446.7|44426.7|44446.7|44426.7|44439.2|44419.2|2
1640674230000|2021-12-28 06:50:30|||||||||1
1640674240000|2021-12-28 06:50:40|44448.4|44428.4|44453.4|44433.4|44453.4|44433.4|44448.4|44428.4|1
1640674250000|2021-12-28 06:50:50|44455.1|44435.1|44453.4|44433.4|44455.1|44435.1|44453.4|44433.4|4
1640674260000|2021-12-28 06:51:00|44450.9|44430.9|44449.2|44429.2|44450.9|44430.9|44442.5|44422.5|12
1640674270000|2021-12-28 06:51:10|44446.7|44426.7|44446.7|44426.7|44446.7|44426.7|44446.7|44426.7|1
1640674280000|2021-12-28 06:51:20|44444.2|44424.2|44441.7|44421.7|44446.7|44426.7|44441.7|44421.7|4
1640674290000|2021-12-28 06:51:30|44444.2|44424.2|44450|44430|44450|44430|44444.2|44424.2|7
1640674300000|2021-12-28 06:51:40|44449.2|44429.2|44453.4|44433.4|44454.2|44434.2|44449.2|44429.2|11
1640674310000|2021-12-28 06:51:50|44454.2|44434.2|44453.4|44433.4|44454.2|44434.2|44453.4|44433.4|0
1640674320000|2021-12-28 06:52:00|44454.2|44434.2|44453.4|44433.4|44454.2|44434.2|44453.4|44433.4|3
1640674330000|2021-12-28 06:52:10|||||||||1
1640674340000|2021-12-28 06:52:20|44454.2|44434.2|44454.2|44434.2|44454.2|44434.2|44453.4|44433.4|3
1640674350000|2021-12-28 06:52:30|44453.4|44433.4|44454.2|44434.2|44454.2|44434.2|44453.4|44433.4|0
1640674360000|2021-12-28 06:52:40|44453.4|44433.4|44451.7|44431.7|44453.4|44433.4|44451.7|44431.7|4
1640674370000|2021-12-28 06:52:50|44450|44430|44446.7|44426.7|44451.7|44431.7|44446.7|44426.7|2
1640674380000|2021-12-28 06:53:00|||||||||10
1640674400000|2021-12-28 06:53:20|44448.4|44428.4|44445|44425|44448.4|44428.4|44445|44425|1
1640674410000|2021-12-28 06:53:30|44444.2|44424.2|44444.2|44424.2|44444.2|44424.2|44444.2|44424.2|0
1640674450000|2021-12-28 06:54:10|||||||||4
1640674460000|2021-12-28 06:54:20|44442.5|44422.5|44444.2|44424.2|44444.2|44424.2|44441.7|44421.7|1
1640674470000|2021-12-28 06:54:30|44446.7|44426.7|44446.7|44426.7|44446.7|44426.7|44446.7|44426.7|0
1640674480000|2021-12-28 06:54:40|44444.2|44424.2|44444.2|44424.2|44444.2|44424.2|44444.2|44424.2|0
1640674490000|2021-12-28 06:54:50|44448.4|44428.4|44444.2|44424.2|44449.2|44429.2|44444.2|44424.2|3
1640674500000|2021-12-28 06:55:00|44443.4|44423.4|44441.7|44421.7|44444.2|44424.2|44441.7|44421.7|4
1640674510000|2021-12-28 06:55:10|44439.2|44419.2|44439.2|44419.2|44439.2|44419.2|44439.2|44419.2|2
1640674520000|2021-12-28 06:55:20|44435|44415|44436.7|44416.7|44436.7|44416.7|44435|44415|12
1640674530000|2021-12-28 06:55:30|44435|44415|44431.7|44411.7|44436.7|44416.7|44431.7|44411.7|3
1640674540000|2021-12-28 06:55:40|44429.2|44409.2|44424.2|44404.2|44429.2|44409.2|44424.2|44404.2|4
1640674550000|2021-12-28 06:55:50|44421.7|44401.7|44422.5|44402.5|44422.5|44402.5|44421.7|44401.7|5
1640674560000|2021-12-28 06:56:00|||||||||1
1640674570000|2021-12-28 06:56:10|44421.7|44401.7|44425|44405|44425|44405|44421.7|44401.7|13
1640674580000|2021-12-28 06:56:20|44427.5|44407.5|44429.2|44409.2|44429.2|44409.2|44424.2|44404.2|14
1640674590000|2021-12-28 06:56:30|||||||||3
1640674600000|2021-12-28 06:56:40|44431.7|44411.7|44434.2|44414.2|44434.2|44414.2|44431.7|44411.7|1
1640674610000|2021-12-28 06:56:50|44435.9|44415.9|44441.7|44421.7|44441.7|44421.7|44435.9|44415.9|5
1640674620000|2021-12-28 06:57:00|44443.4|44423.4|44444.2|44424.2|44444.2|44424.2|44441.7|44421.7|5
1640674630000|2021-12-28 06:57:10|44446.7|44426.7|44451.7|44431.7|44451.7|44431.7|44446.7|44426.7|6
1640674640000|2021-12-28 06:57:20|44454.2|44434.2|44454.2|44434.2|44454.2|44434.2|44454.2|44434.2|0
1640674650000|2021-12-28 06:57:30|44456.7|44436.7|44457.5|44437.5|44457.5|44437.5|44456.7|44436.7|7
1640674670000|2021-12-28 06:57:50|44459.2|44439.2|44460.9|44440.9|44460.9|44440.9|44459.2|44439.2|3
1640674690000|2021-12-28 06:58:10|44459.2|44439.2|44461.7|44441.7|44461.7|44441.7|44458.4|44438.4|4
1640674710000|2021-12-28 06:58:30|44460|44440|44458.4|44438.4|44460|44440|44458.4|44438.4|1
1640674720000|2021-12-28 06:58:40|44459.2|44439.2|44459.2|44439.2|44459.2|44439.2|44458.4|44438.4|1
1640674730000|2021-12-28 06:58:50|44465.9|44445.9|44471.7|44451.7|44471.7|44451.7|44465.9|44445.9|9
1640674740000|2021-12-28 06:59:00|44473.4|44453.4|44473.4|44453.4|44473.4|44453.4|44471.7|44451.7|2
1640674760000|2021-12-28 06:59:20|44471.7|44451.7|44469.2|44449.2|44473.4|44453.4|44469.2|44449.2|2
1640674770000|2021-12-28 06:59:30|44471.7|44451.7|44475.9|44455.9|44475.9|44455.9|44469.2|44449.2|3
1640674780000|2021-12-28 06:59:40|44477.6|44457.6|44480.1|44460.1|44480.1|44460.1|44477.6|44457.6|15
1640674790000|2021-12-28 06:59:50|44481.7|44461.7|44482.6|44462.6|44482.6|44462.6|44481.7|44461.7|10
1640674800000|2021-12-28 07:00:00|44480.1|44460.1|44480.1|44460.1|44482.6|44462.6|44480.1|44460.1|15
1640674810000|2021-12-28 07:00:10|44480.9|44460.9|44478.4|44458.4|44480.9|44460.9|44477.6|44457.6|1
1640674820000|2021-12-28 07:00:20|44477.6|44457.6|44473.4|44453.4|44477.6|44457.6|44473.4|44453.4|5
1640674830000|2021-12-28 07:00:30|44472.6|44452.6|44463.4|44443.4|44472.6|44452.6|44463.4|44443.4|4
1640674840000|2021-12-28 07:00:40|44465.1|44445.1|44467.6|44447.6|44467.6|44447.6|44465.1|44445.1|6
1640674850000|2021-12-28 07:00:50|44468.4|44448.4|44470.9|44450.9|44470.9|44450.9|44468.4|44448.4|4
1640674860000|2021-12-28 07:01:00|44472.6|44452.6|44472.6|44452.6|44473.4|44453.4|44470.9|44450.9|3
1640674870000|2021-12-28 07:01:10|44473.4|44453.4|44473.4|44453.4|44475.9|44455.9|44470.9|44450.9|3
1640674880000|2021-12-28 07:01:20|44477.6|44457.6|44477.6|44457.6|44477.6|44457.6|44475.9|44455.9|1
1640674910000|2021-12-28 07:01:50|||||||||1
1640674920000|2021-12-28 07:02:00|44475.9|44455.9|44471.7|44451.7|44475.9|44455.9|44471.7|44451.7|7
1640674930000|2021-12-28 07:02:10|44472.6|44452.6|44470.1|44450.1|44472.6|44452.6|44469.2|44449.2|0
1640674940000|2021-12-28 07:02:20|44467.6|44447.6|44460.9|44440.9|44467.6|44447.6|44460.9|44440.9|3
1640674950000|2021-12-28 07:02:30|44458.4|44438.4|44455.9|44435.9|44458.4|44438.4|44455.9|44435.9|14
1640674960000|2021-12-28 07:02:40|44455|44435|44458.4|44438.4|44458.4|44438.4|44455|44435|4
1640674970000|2021-12-28 07:02:50|44461.7|44441.7|44461.7|44441.7|44461.7|44441.7|44461.7|44441.7|3
1640674980000|2021-12-28 07:03:00|44460|44440|44457.5|44437.5|44460|44440|44457.5|44437.5|3
1640674990000|2021-12-28 07:03:10|44460|44440|44459.2|44439.2|44461.7|44441.7|44457.5|44437.5|2
1640675000000|2021-12-28 07:03:20|44455.8|44435.8|44455|44435|44457.5|44437.5|44455|44435|9
1640675010000|2021-12-28 07:03:30|44447.5|44427.5|44447.5|44427.5|44447.5|44427.5|44447.5|44427.5|4
1640675030000|2021-12-28 07:03:50|44449.2|44429.2|44451.7|44431.7|44451.7|44431.7|44449.2|44429.2|5
1640675040000|2021-12-28 07:04:00|44449.2|44429.2|44454.2|44434.2|44454.2|44434.2|44449.2|44429.2|6
1640675050000|2021-12-28 07:04:10|44456.7|44436.7|44455|44435|44460|44440|44455|44435|2
1640675060000|2021-12-28 07:04:20|||||||||3
1640675070000|2021-12-28 07:04:30|44460|44440|44460|44440|44460|44440|44460|44440|0
1640675080000|2021-12-28 07:04:40|||||||||1
1640675100000|2021-12-28 07:05:00|44458.3|44438.3|44455|44435|44458.3|44438.3|44455|44435|4
1640675110000|2021-12-28 07:05:10|||||||||2
1640675140000|2021-12-28 07:05:40|44440|44420|44437.5|44417.5|44440|44420|44437.5|44417.5|4
1640675150000|2021-12-28 07:05:50|44435|44415|44435|44415|44435|44415|44435|44415|1
1640675160000|2021-12-28 07:06:00|44436.7|44416.7|44445|44425|44445|44425|44436.7|44416.7|4
1640675170000|2021-12-28 07:06:10|44442.5|44422.5|44440|44420|44442.5|44422.5|44440|44420|1
1640675190000|2021-12-28 07:06:30|44440.8|44420.8|44432.5|44412.5|44440.8|44420.8|44432.5|44412.5|8
1640675200000|2021-12-28 07:06:40|||||||||2
1640675220000|2021-12-28 07:07:00|44430|44410|44430|44410|44430|44410|44430|44410|2
1640675240000|2021-12-28 07:07:20|44425|44405|44420|44400|44425|44405|44420|44400|4
1640675280000|2021-12-28 07:08:00|||||||||2
1640675290000|2021-12-28 07:08:10|44420.8|44400.8|44420.8|44400.8|44420.8|44400.8|44420.8|44400.8|3
1640675300000|2021-12-28 07:08:20|44427.5|44407.5|44427.5|44407.5|44427.5|44407.5|44427.5|44407.5|1
1640675310000|2021-12-28 07:08:30|44430|44410|44430|44410|44430|44410|44430|44410|1
1640675340000|2021-12-28 07:09:00|||||||||1
1640675350000|2021-12-28 07:09:10|||||||||3
1640675380000|2021-12-28 07:09:40|44430.8|44410.8|44432.5|44412.5|44432.5|44412.5|44430.8|44410.8|0
1640675390000|2021-12-28 07:09:50|44430|44410|44430|44410|44430|44410|44430|44410|0
1640675420000|2021-12-28 07:10:20|44431.7|44411.7|44435|44415|44435|44415|44431.7|44411.7|3
1640675430000|2021-12-28 07:10:30|||||||||1
1640675450000|2021-12-28 07:10:50|44437.5|44417.5|44437.5|44417.5|44437.5|44417.5|44437.5|44417.5|0
1640675460000|2021-12-28 07:11:00|44440|44420|44440.8|44420.8|44440.8|44420.8|44440|44420|3
1640675490000|2021-12-28 07:11:30|44442.5|44422.5|44442.5|44422.5|44442.5|44422.5|44442.5|44422.5|0
1640675510000|2021-12-28 07:11:50|44441.7|44421.7|44440|44420|44441.7|44421.7|44440|44420|2
1640675520000|2021-12-28 07:12:00|44437.5|44417.5|44437.5|44417.5|44437.5|44417.5|44437.5|44417.5|2
1640675530000|2021-12-28 07:12:10|44432.5|44412.5|44432.5|44412.5|44432.5|44412.5|44432.5|44412.5|6
1640675540000|2021-12-28 07:12:20|44433.3|44413.3|44433.3|44413.3|44433.3|44413.3|44433.3|44413.3|0
1640675550000|2021-12-28 07:12:30|44432.5|44412.5|44432.5|44412.5|44432.5|44412.5|44432.5|44412.5|1
1640675560000|2021-12-28 07:12:40|44437.5|44417.5|44437.5|44417.5|44437.5|44417.5|44437.5|44417.5|1
1640675570000|2021-12-28 07:12:50|44432.5|44412.5|44432.5|44412.5|44432.5|44412.5|44432.5|44412.5|4
1640675590000|2021-12-28 07:13:10|44430|44410|44425|44405|44430|44410|44425|44405|1
1640675610000|2021-12-28 07:13:30|||||||||2
1640675630000|2021-12-28 07:13:50|44426.7|44406.7|44427.5|44407.5|44427.5|44407.5|44426.7|44406.7|0
1640675640000|2021-12-28 07:14:00|44426.7|44406.7|44426.7|44406.7|44427.5|44407.5|44423.3|44403.3|5
1640675650000|2021-12-28 07:14:10|44429.2|44409.2|44429.2|44409.2|44429.2|44409.2|44429.2|44409.2|0
1640675660000|2021-12-28 07:14:20|44430|44410|44431.6|44411.6|44431.6|44411.6|44430|44410|1
1640675670000|2021-12-28 07:14:30|44430|44410|44434.2|44414.2|44434.2|44414.2|44429.2|44409.2|3
1640675680000|2021-12-28 07:14:40|||||||||1
1640675690000|2021-12-28 07:14:50|44433.4|44413.4|44434.2|44414.2|44434.2|44414.2|44431.7|44411.7|1
1640675710000|2021-12-28 07:15:10|44433.4|44413.4|44435|44415|44435|44415|44433.4|44413.4|0
1640675720000|2021-12-28 07:15:20|44433.4|44413.4|44428.4|44408.4|44433.4|44413.4|44428.4|44408.4|3
1640675750000|2021-12-28 07:15:50|44426.7|44406.7|44426.7|44406.7|44426.7|44406.7|44426.7|44406.7|0
1640675760000|2021-12-28 07:16:00|44424.2|44404.2|44424.2|44404.2|44424.2|44404.2|44424.2|44404.2|1
1640675770000|2021-12-28 07:16:10|44422.5|44402.5|44422.5|44402.5|44422.5|44402.5|44422.5|44402.5|0
1640675780000|2021-12-28 07:16:20|44424.2|44404.2|44424.2|44404.2|44424.2|44404.2|44424.2|44404.2|1
1640675790000|2021-12-28 07:16:30|44421.7|44401.7|44421.7|44401.7|44421.7|44401.7|44421.7|44401.7|0
1640675810000|2021-12-28 07:16:50|44414.2|44394.2|44411.7|44391.7|44414.2|44394.2|44411.7|44391.7|9
1640675820000|2021-12-28 07:17:00|44410.9|44390.9|44406.7|44386.7|44410.9|44390.9|44406.7|44386.7|3
1640675830000|2021-12-28 07:17:10|44405.9|44385.9|44406.7|44386.7|44406.7|44386.7|44405.9|44385.9|1
1640675840000|2021-12-28 07:17:20|44404.2|44384.2|44404.2|44384.2|44404.2|44384.2|44404.2|44384.2|2
1640675860000|2021-12-28 07:17:40|44405|44385|44405|44385|44405|44385|44405|44385|0
1640675870000|2021-12-28 07:17:50|44403.3|44383.3|44396.7|44376.7|44403.3|44383.3|44396.7|44376.7|7
1640675880000|2021-12-28 07:18:00|44392.5|44372.5|44385|44365|44392.5|44372.5|44385|44365|0
1640675890000|2021-12-28 07:18:10|44376.7|44356.7|44380|44360|44380|44360|44375.9|44355.9|14
1640675900000|2021-12-28 07:18:20|44380.8|44360.8|44384.2|44364.2|44384.2|44364.2|44380.8|44360.8|3
1640675910000|2021-12-28 07:18:30|44386.7|44366.7|44389.2|44369.2|44389.2|44369.2|44386.7|44366.7|1
1640675920000|2021-12-28 07:18:40|44390.9|44370.9|44395|44375|44395|44375|44390.9|44370.9|1
1640675930000|2021-12-28 07:18:50|44397.5|44377.5|44397.5|44377.5|44397.5|44377.5|44397.5|44377.5|0
1640675940000|2021-12-28 07:19:00|44399.2|44379.2|44401.7|44381.7|44401.7|44381.7|44399.2|44379.2|3
1640675950000|2021-12-28 07:19:10|44399.2|44379.2|44399.2|44379.2|44399.2|44379.2|44399.2|44379.2|2
1640675970000|2021-12-28 07:19:30|44397.5|44377.5|44396.7|44376.7|44397.5|44377.5|44396.7|44376.7|0
1640675980000|2021-12-28 07:19:40|44399.2|44379.2|44399.2|44379.2|44399.2|44379.2|44399.2|44379.2|1
1640675990000|2021-12-28 07:19:50|44397.5|44377.5|44396.7|44376.7|44397.5|44377.5|44396.7|44376.7|0
1640676000000|2021-12-28 07:20:00|44399.2|44379.2|44404.2|44384.2|44404.2|44384.2|44399.2|44379.2|3
1640676020000|2021-12-28 07:20:20|44405|44385|44405|44385|44405|44385|44405|44385|0
1640676030000|2021-12-28 07:20:30|44408.3|44388.3|44406.7|44386.7|44408.3|44388.3|44406.7|44386.7|2
1640676040000|2021-12-28 07:20:40|44407.5|44387.5|44407.5|44387.5|44407.5|44387.5|44407.5|44387.5|0
1640676060000|2021-12-28 07:21:00|44400.8|44380.8|44400|44380|44400.8|44380.8|44400|44380|1
1640676070000|2021-12-28 07:21:10|44394.2|44374.2|44394.2|44374.2|44394.2|44374.2|44394.2|44374.2|0
1640676080000|2021-12-28 07:21:20|||||||||1
1640676090000|2021-12-28 07:21:30|44392.5|44372.5|44389.2|44369.2|44392.5|44372.5|44389.2|44369.2|0
1640676110000|2021-12-28 07:21:50|44385|44365|44385|44365|44385|44365|44385|44365|5
1640676120000|2021-12-28 07:22:00|44383.3|44363.3|44385|44365|44385|44365|44383.3|44363.3|1
1640676130000|2021-12-28 07:22:10|44382.5|44362.5|44374.2|44354.2|44382.5|44362.5|44374.2|44354.2|2
1640676140000|2021-12-28 07:22:20|44370.8|44350.8|44369.2|44349.2|44370.8|44350.8|44369.2|44349.2|2
1640676160000|2021-12-28 07:22:40|44366.7|44346.7|44365|44345|44366.7|44346.7|44363.3|44343.3|3
1640676170000|2021-12-28 07:22:50|44366.7|44346.7|44365|44345|44366.7|44346.7|44365|44345|1
1640676200000|2021-12-28 07:23:20|44366.7|44346.7|44366.7|44346.7|44366.7|44346.7|44366.7|44346.7|2
1640676210000|2021-12-28 07:23:30|44370|44350|44370|44350|44370|44350|44370|44350|3
1640676230000|2021-12-28 07:23:50|44371.7|44351.7|44371.7|44351.7|44371.7|44351.7|44371.7|44351.7|3
1640676240000|2021-12-28 07:24:00|44372.5|44352.5|44374.2|44354.2|44374.2|44354.2|44372.5|44352.5|1
1640676270000|2021-12-28 07:24:30|44375|44355|44375|44355|44375|44355|44375|44355|0
1640676280000|2021-12-28 07:24:40|44376.7|44356.7|44377.5|44357.5|44377.5|44357.5|44376.7|44356.7|1
1640676290000|2021-12-28 07:24:50|44376.7|44356.7|44376.7|44356.7|44376.7|44356.7|44376.7|44356.7|2
1640676300000|2021-12-28 07:25:00|44379.2|44359.2|44379.2|44359.2|44379.2|44359.2|44379.2|44359.2|0
1640676320000|2021-12-28 07:25:20|44388.4|44368.4|44388.4|44368.4|44388.4|44368.4|44388.4|44368.4|5
1640676340000|2021-12-28 07:25:40|44389.2|44369.2|44389.2|44369.2|44389.2|44369.2|44389.2|44369.2|0
1640676360000|2021-12-28 07:26:00|44394.2|44374.2|44394.2|44374.2|44394.2|44374.2|44394.2|44374.2|2
1640676380000|2021-12-28 07:26:20|44399.2|44379.2|44403.4|44383.4|44403.4|44383.4|44399.2|44379.2|3
1640676390000|2021-12-28 07:26:30|44405|44385|44405.9|44385.9|44405.9|44385.9|44405|44385|0
1640676410000|2021-12-28 07:26:50|44404.2|44384.2|44404.2|44384.2|44404.2|44384.2|44404.2|44384.2|5
1640676420000|2021-12-28 07:27:00|44402.5|44382.5|44391.7|44371.7|44402.5|44382.5|44391.7|44371.7|3
1640676430000|2021-12-28 07:27:10|44389.2|44369.2|44389.2|44369.2|44389.2|44369.2|44389.2|44369.2|0
1640676460000|2021-12-28 07:27:40|44390|44370|44389.2|44369.2|44393.3|44373.3|44389.2|44369.2|4
1640676470000|2021-12-28 07:27:50|44387.5|44367.5|44384.2|44364.2|44387.5|44367.5|44384.2|44364.2|0
1640676490000|2021-12-28 07:28:10|||||||||1
1640676520000|2021-12-28 07:28:40|||||||||1
1640676540000|2021-12-28 07:29:00|44385.8|44365.8|44388.3|44368.3|44388.3|44368.3|44385.8|44365.8|2
1640676580000|2021-12-28 07:29:40|44387.5|44367.5|44393.3|44373.3|44393.3|44373.3|44387.5|44367.5|3
1640676600000|2021-12-28 07:30:00|44394.2|44374.2|44394.2|44374.2|44394.2|44374.2|44394.2|44374.2|2
1640676610000|2021-12-28 07:30:10|44393.3|44373.3|44391.7|44371.7|44393.3|44373.3|44391.7|44371.7|5
1640676630000|2021-12-28 07:30:30|44390.8|44370.8|44390.8|44370.8|44390.8|44370.8|44390.8|44370.8|0
1640676640000|2021-12-28 07:30:40|44391.7|44371.7|44393.3|44373.3|44393.3|44373.3|44391.7|44371.7|0
1640676650000|2021-12-28 07:30:50|44391.7|44371.7|44391.7|44371.7|44391.7|44371.7|44391.7|44371.7|0
1640676660000|2021-12-28 07:31:00|44389.2|44369.2|44389.2|44369.2|44389.2|44369.2|44389.2|44369.2|0
1640676670000|2021-12-28 07:31:10|44390.8|44370.8|44397.5|44377.5|44397.5|44377.5|44390.8|44370.8|2
1640676700000|2021-12-28 07:31:40|44399.2|44379.2|44404.2|44384.2|44404.2|44384.2|44397.5|44377.5|6
1640676710000|2021-12-28 07:31:50|44406.7|44386.7|44409.2|44389.2|44409.2|44389.2|44406.7|44386.7|1
1640676720000|2021-12-28 07:32:00|44411.7|44391.7|44411.7|44391.7|44411.7|44391.7|44411.7|44391.7|8
1640676730000|2021-12-28 07:32:10|44409.2|44389.2|44409.2|44389.2|44409.2|44389.2|44409.2|44389.2|1
1640676770000|2021-12-28 07:32:50|44406.7|44386.7|44394.2|44374.2|44406.7|44386.7|44394.2|44374.2|1
1640676780000|2021-12-28 07:33:00|44393.3|44373.3|44383.3|44363.3|44393.3|44373.3|44383.3|44363.3|3
1640676790000|2021-12-28 07:33:10|44382.5|44362.5|44384.2|44364.2|44384.2|44364.2|44382.5|44362.5|1
1640676810000|2021-12-28 07:33:30|||||||||3
1640676840000|2021-12-28 07:34:00|44383.3|44363.3|44375|44355|44383.3|44363.3|44375|44355|5
1640676850000|2021-12-28 07:34:10|44375.8|44355.8|44376.7|44356.7|44376.7|44356.7|44375.8|44355.8|0
1640676860000|2021-12-28 07:34:20|44374.2|44354.2|44374.2|44354.2|44374.2|44354.2|44374.2|44354.2|5
1640676870000|2021-12-28 07:34:30|44373.3|44353.3|44367.5|44347.5|44373.3|44353.3|44367.5|44347.5|8
1640676880000|2021-12-28 07:34:40|||||||||1
1640676890000|2021-12-28 07:34:50|44366.7|44346.7|44364.2|44344.2|44366.7|44346.7|44364.2|44344.2|2
1640676900000|2021-12-28 07:35:00|44361.7|44341.7|44360.8|44340.8|44361.7|44341.7|44360.8|44340.8|3
1640676920000|2021-12-28 07:35:20|||||||||5
1640676940000|2021-12-28 07:35:40|44357.5|44337.5|44357.5|44337.5|44357.5|44337.5|44357.5|44337.5|3
1640676980000|2021-12-28 07:36:20|||||||||1
1640676990000|2021-12-28 07:36:30|44356.7|44336.7|44356.7|44336.7|44356.7|44336.7|44356.7|44336.7|0
1640677000000|2021-12-28 07:36:40|||||||||3
1640677010000|2021-12-28 07:36:50|44359.2|44339.2|44359.2|44339.2|44359.2|44339.2|44359.2|44339.2|0
1640677020000|2021-12-28 07:37:00|44357.5|44337.5|44354.2|44334.2|44357.5|44337.5|44354.2|44334.2|1
1640677030000|2021-12-28 07:37:10|44355.8|44335.8|44356.7|44336.7|44356.7|44336.7|44355.8|44335.8|0
1640677050000|2021-12-28 07:37:30|44358.3|44338.3|44358.3|44338.3|44358.3|44338.3|44358.3|44338.3|2
1640677080000|2021-12-28 07:38:00|44356.7|44336.7|44356.7|44336.7|44356.7|44336.7|44356.7|44336.7|1
1640677090000|2021-12-28 07:38:10|44353.3|44333.3|44353.3|44333.3|44353.3|44333.3|44353.3|44333.3|3
1640677120000|2021-12-28 07:38:40|44342.5|44322.5|44342.5|44322.5|44342.5|44322.5|44342.5|44322.5|5
1640677130000|2021-12-28 07:38:50|44341.7|44321.7|44341.7|44321.7|44341.7|44321.7|44341.7|44321.7|5
1640677140000|2021-12-28 07:39:00|44340.8|44320.8|44340.8|44320.8|44340.8|44320.8|44340.8|44320.8|0
1640677150000|2021-12-28 07:39:10|44341.7|44321.7|44341.7|44321.7|44341.7|44321.7|44341.7|44321.7|0
1640677170000|2021-12-28 07:39:30|44340.8|44320.8|44339.2|44319.2|44340.8|44320.8|44338.3|44318.3|3
1640677180000|2021-12-28 07:39:40|44338.3|44318.3|44339.2|44319.2|44339.2|44319.2|44338.3|44318.3|7
1640677200000|2021-12-28 07:40:00|||||||||1
1640677260000|2021-12-28 07:41:00|||||||||1
1640677270000|2021-12-28 07:41:10|44340.8|44320.8|44341.7|44321.7|44341.7|44321.7|44340.8|44320.8|0
1640677280000|2021-12-28 07:41:20|44340.8|44320.8|44338.3|44318.3|44340.8|44320.8|44338.3|44318.3|1
1640677300000|2021-12-28 07:41:40|44339.2|44319.2|44339.2|44319.2|44339.2|44319.2|44339.2|44319.2|1
1640677320000|2021-12-28 07:42:00|44338.3|44318.3|44344.2|44324.2|44344.2|44324.2|44338.3|44318.3|1
1640677340000|2021-12-28 07:42:20|44346.7|44326.7|44349.2|44329.2|44349.2|44329.2|44346.7|44326.7|1
1640677360000|2021-12-28 07:42:40|||||||||1
1640677370000|2021-12-28 07:42:50|44334.2|44314.2|44334.2|44314.2|44334.2|44314.2|44334.2|44314.2|6
1640677380000|2021-12-28 07:43:00|44332.5|44312.5|44315|44295|44332.5|44312.5|44315|44295|13
1640677390000|2021-12-28 07:43:10|44315.8|44295.8|44318.3|44298.3|44318.3|44298.3|44315.8|44295.8|2
1640677400000|2021-12-28 07:43:20|44320.8|44300.8|44318.3|44298.3|44320.8|44300.8|44318.3|44298.3|2
1640677410000|2021-12-28 07:43:30|44320.8|44300.8|44320.8|44300.8|44320.8|44300.8|44320.8|44300.8|0
1640677440000|2021-12-28 07:44:00|||||||||2
1640677450000|2021-12-28 07:44:10|44322.5|44302.5|44323.3|44303.3|44323.3|44303.3|44322.5|44302.5|1
1640677490000|2021-12-28 07:44:50|44321.6|44301.6|44320.8|44300.8|44321.6|44301.6|44320.8|44300.8|3
1640677500000|2021-12-28 07:45:00|44316.6|44296.6|44315.8|44295.8|44316.6|44296.6|44315.8|44295.8|2
1640677510000|2021-12-28 07:45:10|44313.3|44293.3|44313.3|44293.3|44313.3|44293.3|44313.3|44293.3|0
1640677520000|2021-12-28 07:45:20|44315.8|44295.8|44315.8|44295.8|44315.8|44295.8|44315.8|44295.8|1
1640677530000|2021-12-28 07:45:30|||||||||4
1640677540000|2021-12-28 07:45:40|44314.1|44294.1|44310.8|44290.8|44314.1|44294.1|44310.8|44290.8|0
1640677550000|2021-12-28 07:45:50|44309.1|44289.1|44308.3|44288.3|44309.1|44289.1|44308.3|44288.3|2
1640677570000|2021-12-28 07:46:10|||||||||2
1640677590000|2021-12-28 07:46:30|44315|44295|44315|44295|44315|44295|44315|44295|6
1640677610000|2021-12-28 07:46:50|44320.8|44300.8|44320.8|44300.8|44320.8|44300.8|44320.8|44300.8|3
1640677620000|2021-12-28 07:47:00|||||||||1
1640677630000|2021-12-28 07:47:10|44322.5|44302.5|44325.8|44305.8|44325.8|44305.8|44322.5|44302.5|3
1640677650000|2021-12-28 07:47:30|44327.5|44307.5|44327.5|44307.5|44327.5|44307.5|44327.5|44307.5|2
1640677660000|2021-12-28 07:47:40|44320.8|44300.8|44320.8|44300.8|44320.8|44300.8|44320.8|44300.8|2
1640677670000|2021-12-28 07:47:50|44320|44300|44315.8|44295.8|44320|44300|44315.8|44295.8|0
1640677680000|2021-12-28 07:48:00|44314.1|44294.1|44314.1|44294.1|44314.1|44294.1|44314.1|44294.1|1
1640677690000|2021-12-28 07:48:10|44315.8|44295.8|44320.8|44300.8|44320.8|44300.8|44315.8|44295.8|7
1640677700000|2021-12-28 07:48:20|44322.5|44302.5|44325.8|44305.8|44325.8|44305.8|44322.5|44302.5|1
1640677710000|2021-12-28 07:48:30|44327.5|44307.5|44328.3|44308.3|44328.3|44308.3|44327.5|44307.5|0
1640677730000|2021-12-28 07:48:50|||||||||2
1640677740000|2021-12-28 07:49:00|44326.6|44306.6|44320|44300|44326.6|44306.6|44320|44300|9
1640677750000|2021-12-28 07:49:10|44318.3|44298.3|44317.5|44297.5|44318.3|44298.3|44317.5|44297.5|0
1640677760000|2021-12-28 07:49:20|44318.3|44298.3|44318.3|44298.3|44318.3|44298.3|44318.3|44298.3|2
1640677790000|2021-12-28 07:49:50|44315.8|44295.8|44313.3|44293.3|44315.8|44295.8|44313.3|44293.3|1
1640677800000|2021-12-28 07:50:00|44315.8|44295.8|44315.8|44295.8|44315.8|44295.8|44315.8|44295.8|5
1640677810000|2021-12-28 07:50:10|44314.1|44294.1|44315.8|44295.8|44315.8|44295.8|44311.6|44291.6|0
1640677820000|2021-12-28 07:50:20|||||||||1
1640677870000|2021-12-28 07:51:10|||||||||1
1640677880000|2021-12-28 07:51:20|44318.3|44298.3|44318.3|44298.3|44318.3|44298.3|44318.3|44298.3|3
1640677900000|2021-12-28 07:51:40|44323.3|44303.3|44323.3|44303.3|44323.3|44303.3|44323.3|44303.3|1
1640677910000|2021-12-28 07:51:50|44328.3|44308.3|44328.3|44308.3|44328.3|44308.3|44328.3|44308.3|1
1640677920000|2021-12-28 07:52:00|44325.8|44305.8|44325.8|44305.8|44325.8|44305.8|44325.8|44305.8|1
1640677930000|2021-12-28 07:52:10|44328.3|44308.3|44330|44310|44330.8|44310.8|44328.3|44308.3|1
1640677950000|2021-12-28 07:52:30|44330.8|44310.8|44330.8|44310.8|44330.8|44310.8|44330.8|44310.8|0
1640677960000|2021-12-28 07:52:40|44329.1|44309.1|44325.8|44305.8|44329.1|44309.1|44325.8|44305.8|0
1640678010000|2021-12-28 07:53:30|44322.4|44302.4|44321.6|44301.6|44322.4|44302.4|44321.6|44301.6|2
1640678020000|2021-12-28 07:53:40|44319.9|44299.9|44315.8|44295.8|44319.9|44299.9|44315.8|44295.8|1
1640678030000|2021-12-28 07:53:50|44314.1|44294.1|44313.3|44293.3|44314.1|44294.1|44313.3|44293.3|0
1640678040000|2021-12-28 07:54:00|44310.8|44290.8|44293.3|44273.3|44310.8|44290.8|44293.3|44273.3|12
1640678050000|2021-12-28 07:54:10|44288.2|44268.2|44282.4|44262.4|44288.2|44268.2|44279.9|44259.9|16
1640678060000|2021-12-28 07:54:20|44285|44265|44285|44265|44285|44265|44285|44265|1
1640678070000|2021-12-28 07:54:30|44283.3|44263.3|44283.3|44263.3|44283.3|44263.3|44283.3|44263.3|0
1640678100000|2021-12-28 07:55:00|||||||||4
1640678120000|2021-12-28 07:55:20|44280.8|44260.8|44280.8|44260.8|44280.8|44260.8|44280.8|44260.8|1
1640678160000|2021-12-28 07:56:00|||||||||1
1640678170000|2021-12-28 07:56:10|44278.3|44258.3|44280.8|44260.8|44280.8|44260.8|44278.3|44258.3|1
1640678190000|2021-12-28 07:56:30|44282.5|44262.5|44283.3|44263.3|44283.3|44263.3|44282.5|44262.5|3
1640678200000|2021-12-28 07:56:40|44285|44265|44285|44265|44285|44265|44285|44265|4
1640678210000|2021-12-28 07:56:50|44285.8|44265.8|44285.8|44265.8|44285.8|44265.8|44285.8|44265.8|0
1640678220000|2021-12-28 07:57:00|44287.5|44267.5|44288.3|44268.3|44288.3|44268.3|44287.5|44267.5|1
1640678270000|2021-12-28 07:57:50|44286.6|44266.6|44283.3|44263.3|44286.6|44266.6|44283.3|44263.3|5
1640678280000|2021-12-28 07:58:00|44280.8|44260.8|44285.8|44265.8|44285.8|44265.8|44280.8|44260.8|7
1640678290000|2021-12-28 07:58:10|44290.8|44270.8|44290.8|44270.8|44290.8|44270.8|44290.8|44270.8|5
1640678300000|2021-12-28 07:58:20|||||||||1
1640678330000|2021-12-28 07:58:50|||||||||1
1640678340000|2021-12-28 07:59:00|44289.1|44269.1|44286.6|44266.6|44289.1|44269.1|44286.6|44266.6|3
1640678350000|2021-12-28 07:59:10|44285.8|44265.8|44285.8|44265.8|44285.8|44265.8|44285.8|44265.8|1
1640678360000|2021-12-28 07:59:20|44283.3|44263.3|44283.3|44263.3|44283.3|44263.3|44283.3|44263.3|2
1640678370000|2021-12-28 07:59:30|||||||||2
1640678380000|2021-12-28 07:59:40|44285|44265|44285.8|44265.8|44285.8|44265.8|44285|44265|4
1640678390000|2021-12-28 07:59:50|44283.3|44263.3|44283.3|44263.3|44283.3|44263.3|44283.3|44263.3|1
1640678400000|2021-12-28 08:00:00|44285.8|44265.8|44260.7|44240.7|44288.3|44268.3|44260.7|44240.7|17
1640678410000|2021-12-28 08:00:10|44261.6|44241.6|44262.4|44242.4|44262.4|44242.4|44261.6|44241.6|5
1640678420000|2021-12-28 08:00:20|44260.7|44240.7|44262.4|44242.4|44262.4|44242.4|44260.7|44240.7|2
1640678430000|2021-12-28 08:00:30|44265.8|44245.8|44271.6|44251.6|44271.6|44251.6|44265.8|44245.8|11
1640678450000|2021-12-28 08:00:50|44273.3|44253.3|44279.1|44259.1|44279.1|44259.1|44273.3|44253.3|4
1640678460000|2021-12-28 08:01:00|44280.8|44260.8|44280|44260|44282.5|44262.5|44279.1|44259.1|3
1640678480000|2021-12-28 08:01:20|44281.6|44261.6|44285|44265|44285|44265|44281.6|44261.6|1
1640678490000|2021-12-28 08:01:30|44286.6|44266.6|44287.5|44267.5|44287.5|44267.5|44286.6|44266.6|1
1640678500000|2021-12-28 08:01:40|44289.1|44269.1|44295|44275|44295|44275|44289.1|44269.1|4
1640678510000|2021-12-28 08:01:50|44299.1|44279.1|44299.1|44279.1|44299.1|44279.1|44299.1|44279.1|0
1640678520000|2021-12-28 08:02:00|44300|44280|44300.8|44280.8|44300.8|44280.8|44299.9|44279.9|0
1640678530000|2021-12-28 08:02:10|44304.9|44284.9|44304.9|44284.9|44304.9|44284.9|44304.9|44284.9|0
1640678560000|2021-12-28 08:02:40|44309.9|44289.9|44309.9|44289.9|44309.9|44289.9|44309.9|44289.9|3
1640678570000|2021-12-28 08:02:50|||||||||1
1640678580000|2021-12-28 08:03:00|44311.6|44291.6|44306.6|44286.6|44311.6|44291.6|44304.1|44284.1|7
1640678590000|2021-12-28 08:03:10|44308.3|44288.3|44308.3|44288.3|44308.3|44288.3|44308.3|44288.3|0
1640678610000|2021-12-28 08:03:30|44309.9|44289.9|44310.8|44290.8|44310.8|44290.8|44309.9|44289.9|1
1640678620000|2021-12-28 08:03:40|44311.6|44291.6|44311.6|44291.6|44311.6|44291.6|44311.6|44291.6|0
1640678630000|2021-12-28 08:03:50|||||||||1
1640678640000|2021-12-28 08:04:00|44314.9|44294.9|44320.8|44300.8|44320.8|44300.8|44314.9|44294.9|3
1640678680000|2021-12-28 08:04:40|||||||||1
1640678700000|2021-12-28 08:05:00|44319.1|44299.1|44308.3|44288.3|44319.1|44299.1|44308.3|44288.3|8
1640678710000|2021-12-28 08:05:10|44309.1|44289.1|44309.1|44289.1|44309.1|44289.1|44309.1|44289.1|0
1640678720000|2021-12-28 08:05:20|44310.8|44290.8|44312.4|44292.4|44312.4|44292.4|44310.8|44290.8|2
1640678730000|2021-12-28 08:05:30|44314.9|44294.9|44314.9|44294.9|44314.9|44294.9|44314.9|44294.9|0
1640678760000|2021-12-28 08:06:00|44317.4|44297.4|44317.4|44297.4|44317.4|44297.4|44317.4|44297.4|3
1640678790000|2021-12-28 08:06:30|44315.8|44295.8|44315.8|44295.8|44315.8|44295.8|44315.8|44295.8|4
1640678800000|2021-12-28 08:06:40|||||||||1
1640678810000|2021-12-28 08:06:50|44317.4|44297.4|44318.3|44298.3|44318.3|44298.3|44317.4|44297.4|3
1640678820000|2021-12-28 08:07:00|44321.6|44301.6|44329.1|44309.1|44329.1|44309.1|44321.6|44301.6|3
1640678830000|2021-12-28 08:07:10|44330.8|44310.8|44333.3|44313.3|44333.3|44313.3|44330.8|44310.8|2
1640678840000|2021-12-28 08:07:20|44334.9|44314.9|44357.4|44337.4|44357.4|44337.4|44334.9|44314.9|5
1640678860000|2021-12-28 08:07:40|44358.3|44338.3|44368.3|44348.3|44368.3|44348.3|44358.3|44338.3|5
1640678870000|2021-12-28 08:07:50|44372.4|44352.4|44370.8|44350.8|44374.9|44354.9|44370.8|44350.8|15
1640678880000|2021-12-28 08:08:00|44369.1|44349.1|44364.9|44344.9|44369.1|44349.1|44364.9|44344.9|1
1640678890000|2021-12-28 08:08:10|||||||||3
1640678900000|2021-12-28 08:08:20|44366.6|44346.6|44365.8|44345.8|44366.6|44346.6|44365.8|44345.8|2
1640678940000|2021-12-28 08:09:00|44363.3|44343.3|44363.3|44343.3|44363.3|44343.3|44363.3|44343.3|2
1640678950000|2021-12-28 08:09:10|44361.6|44341.6|44359.9|44339.9|44361.6|44341.6|44359.9|44339.9|3
1640678960000|2021-12-28 08:09:20|||||||||5
1640678970000|2021-12-28 08:09:30|44364.1|44344.1|44364.1|44344.1|44364.1|44344.1|44364.1|44344.1|2
1640678980000|2021-12-28 08:09:40|44365.8|44345.8|44365.8|44345.8|44365.8|44345.8|44365.8|44345.8|0
1640678990000|2021-12-28 08:09:50|44367.4|44347.4|44369.9|44349.9|44369.9|44349.9|44367.4|44347.4|1
1640679000000|2021-12-28 08:10:00|44368.3|44348.3|44369.1|44349.1|44369.1|44349.1|44368.3|44348.3|1
1640679010000|2021-12-28 08:10:10|44371.6|44351.6|44368.3|44348.3|44371.6|44351.6|44368.3|44348.3|1
1640679030000|2021-12-28 08:10:30|44365.8|44345.8|44365.8|44345.8|44365.8|44345.8|44365.8|44345.8|1
1640679040000|2021-12-28 08:10:40|44364.1|44344.1|44355.8|44335.8|44364.1|44344.1|44355.8|44335.8|2
1640679050000|2021-12-28 08:10:50|44353.3|44333.3|44355.8|44335.8|44355.8|44335.8|44353.3|44333.3|7
1640679100000|2021-12-28 08:11:40|||||||||2
1640679110000|2021-12-28 08:11:50|||||||||1
1640679120000|2021-12-28 08:12:00|||||||||4
1640679130000|2021-12-28 08:12:10|44359.9|44339.9|44355.8|44335.8|44359.9|44339.9|44355.8|44335.8|2
1640679150000|2021-12-28 08:12:30|44358.3|44338.3|44359.1|44339.1|44359.9|44339.9|44358.3|44338.3|0
1640679160000|2021-12-28 08:12:40|44359.9|44339.9|44359.9|44339.9|44359.9|44339.9|44359.9|44339.9|1
1640679190000|2021-12-28 08:13:10|44356.6|44336.6|44353.3|44333.3|44356.6|44336.6|44353.3|44333.3|6
1640679200000|2021-12-28 08:13:20|44350.8|44330.8|44350.8|44330.8|44350.8|44330.8|44350.8|44330.8|5
1640679220000|2021-12-28 08:13:40|44349.1|44329.1|44344.9|44324.9|44349.1|44329.1|44344.9|44324.9|3
1640679230000|2021-12-28 08:13:50|44344.1|44324.1|44340.8|44320.8|44344.1|44324.1|44338.3|44318.3|6
1640679240000|2021-12-28 08:14:00|||||||||3
1640679250000|2021-12-28 08:14:10|||||||||3
1640679260000|2021-12-28 08:14:20|44341.6|44321.6|44339.9|44319.9|44341.6|44321.6|44339.9|44319.9|1
1640679280000|2021-12-28 08:14:40|44340.8|44320.8|44340.8|44320.8|44340.8|44320.8|44340.8|44320.8|0
1640679290000|2021-12-28 08:14:50|44339.9|44319.9|44340.8|44320.8|44340.8|44320.8|44339.9|44319.9|5
1640679300000|2021-12-28 08:15:00|44339.9|44319.9|44339.9|44319.9|44339.9|44319.9|44339.9|44319.9|0
1640679310000|2021-12-28 08:15:10|44340.8|44320.8|44340.8|44320.8|44340.8|44320.8|44340.8|44320.8|0
1640679320000|2021-12-28 08:15:20|44339.9|44319.9|44340.8|44320.8|44340.8|44320.8|44339.9|44319.9|0
1640679330000|2021-12-28 08:15:30|44339.9|44319.9|44339.9|44319.9|44339.9|44319.9|44339.9|44319.9|0
1640679360000|2021-12-28 08:16:00|44340.8|44320.8|44345.8|44325.8|44345.8|44325.8|44340.8|44320.8|2
1640679380000|2021-12-28 08:16:20|44348.3|44328.3|44348.3|44328.3|44348.3|44328.3|44348.3|44328.3|0
1640679390000|2021-12-28 08:16:30|44349.9|44329.9|44352.4|44332.4|44352.4|44332.4|44349.9|44329.9|0
1640679400000|2021-12-28 08:16:40|44354.1|44334.1|44357.4|44337.4|44359.1|44339.1|44354.1|44334.1|1
1640679410000|2021-12-28 08:16:50|44355.8|44335.8|44355.8|44335.8|44355.8|44335.8|44355.8|44335.8|2
1640679470000|2021-12-28 08:17:50|44351.6|44331.6|44351.6|44331.6|44351.6|44331.6|44351.6|44331.6|1
1640679500000|2021-12-28 08:18:20|44353.3|44333.3|44351.6|44331.6|44354.1|44334.1|44351.6|44331.6|2
1640679520000|2021-12-28 08:18:40|44350.8|44330.8|44350.8|44330.8|44350.8|44330.8|44350.8|44330.8|3
1640679530000|2021-12-28 08:18:50|44349.9|44329.9|44345.8|44325.8|44349.9|44329.9|44345.8|44325.8|2
1640679540000|2021-12-28 08:19:00|44346.6|44326.6|44346.6|44326.6|44346.6|44326.6|44346.6|44326.6|2
1640679550000|2021-12-28 08:19:10|44345.8|44325.8|44345.8|44325.8|44345.8|44325.8|44345.8|44325.8|4
1640679560000|2021-12-28 08:19:20|44343.3|44323.3|44343.3|44323.3|44343.3|44323.3|44343.3|44323.3|1
1640679570000|2021-12-28 08:19:30|44340.8|44320.8|44340.8|44320.8|44340.8|44320.8|44340.8|44320.8|0
1640679580000|2021-12-28 08:19:40|44342.4|44322.4|44342.4|44322.4|44342.4|44322.4|44342.4|44322.4|0
1640679590000|2021-12-28 08:19:50|44344.1|44324.1|44349.1|44329.1|44349.1|44329.1|44344.1|44324.1|1
1640679600000|2021-12-28 08:20:00|44348.3|44328.3|44348.3|44328.3|44348.3|44328.3|44348.3|44328.3|0
1640679620000|2021-12-28 08:20:20|44349.9|44329.9|44353.3|44333.3|44353.3|44333.3|44349.9|44329.9|0
1640679650000|2021-12-28 08:20:50|44353.2|44333.2|44355.7|44335.7|44355.7|44335.7|44353.2|44333.2|10
1640679710000|2021-12-28 08:21:50|44357.4|44337.4|44358.2|44338.2|44358.2|44338.2|44357.4|44337.4|1
1640679720000|2021-12-28 08:22:00|44359.9|44339.9|44365.7|44345.7|44365.7|44345.7|44359.9|44339.9|5
1640679730000|2021-12-28 08:22:10|44367.4|44347.4|44377.4|44357.4|44377.4|44357.4|44367.4|44347.4|14
1640679740000|2021-12-28 08:22:20|44381.6|44361.6|44385.7|44365.7|44385.7|44365.7|44381.6|44361.6|6
1640679750000|2021-12-28 08:22:30|44384.1|44364.1|44399.1|44379.1|44399.1|44379.1|44384.1|44364.1|7
1640679760000|2021-12-28 08:22:40|44400.7|44380.7|44400.7|44380.7|44400.7|44380.7|44400.7|44380.7|1
1640679780000|2021-12-28 08:23:00|44402.4|44382.4|44402.4|44382.4|44402.4|44382.4|44402.4|44382.4|2
1640679790000|2021-12-28 08:23:10|44407.4|44387.4|44408.2|44388.2|44408.2|44388.2|44407.4|44387.4|4
1640679800000|2021-12-28 08:23:20|44413.2|44393.2|44421.6|44401.6|44421.6|44401.6|44413.2|44393.2|4
1640679810000|2021-12-28 08:23:30|44419.1|44399.1|44419.1|44399.1|44419.1|44399.1|44419.1|44399.1|5
1640679820000|2021-12-28 08:23:40|44417.4|44397.4|44406.6|44386.6|44417.4|44397.4|44406.6|44386.6|9
1640679830000|2021-12-28 08:23:50|44405.8|44385.8|44399.9|44379.9|44405.8|44385.8|44399.9|44379.9|4
1640679840000|2021-12-28 08:24:00|44399.1|44379.1|44396.6|44376.6|44399.1|44379.1|44396.6|44376.6|1
1640679850000|2021-12-28 08:24:10|44391.6|44371.6|44391.6|44371.6|44391.6|44371.6|44391.6|44371.6|3
1640679860000|2021-12-28 08:24:20|44389.9|44369.9|44389.9|44369.9|44389.9|44369.9|44389.9|44369.9|5
1640679870000|2021-12-28 08:24:30|44388.2|44368.2|44387.4|44367.4|44388.2|44368.2|44387.4|44367.4|0
1640679880000|2021-12-28 08:24:40|44389.9|44369.9|44389.9|44369.9|44389.9|44369.9|44389.9|44369.9|3
1640679900000|2021-12-28 08:25:00|44391.6|44371.6|44391.6|44371.6|44391.6|44371.6|44389.9|44369.9|1
1640679920000|2021-12-28 08:25:20|44394.1|44374.1|44394.1|44374.1|44394.1|44374.1|44394.1|44374.1|3
1640679940000|2021-12-28 08:25:40|44396.6|44376.6|44396.6|44376.6|44396.6|44376.6|44396.6|44376.6|3
1640679950000|2021-12-28 08:25:50|44394.9|44374.9|44394.1|44374.1|44394.9|44374.9|44394.1|44374.1|1
1640679960000|2021-12-28 08:26:00|44396.6|44376.6|44399.1|44379.1|44399.1|44379.1|44394.1|44374.1|1
1640680010000|2021-12-28 08:26:50|||||||||12
1640680040000|2021-12-28 08:27:20|44401.6|44381.6|44401.6|44381.6|44401.6|44381.6|44401.6|44381.6|1
1640680050000|2021-12-28 08:27:30|44403.3|44383.3|44411.6|44391.6|44411.6|44391.6|44403.3|44383.3|2
1640680060000|2021-12-28 08:27:40|44416.6|44396.6|44416.6|44396.6|44416.6|44396.6|44416.6|44396.6|1
1640680070000|2021-12-28 08:27:50|44419.1|44399.1|44420.8|44400.8|44420.8|44400.8|44419.1|44399.1|4
1640680080000|2021-12-28 08:28:00|44421.6|44401.6|44419.1|44399.1|44421.6|44401.6|44419.1|44399.1|3
1640680090000|2021-12-28 08:28:10|44418.3|44398.3|44414.1|44394.1|44418.3|44398.3|44414.1|44394.1|3
1640680100000|2021-12-28 08:28:20|44412.4|44392.4|44411.6|44391.6|44412.4|44392.4|44411.6|44391.6|0
1640680110000|2021-12-28 08:28:30|44409.9|44389.9|44414.1|44394.1|44414.1|44394.1|44409.9|44389.9|4
1640680120000|2021-12-28 08:28:40|44419.1|44399.1|44426.6|44406.6|44426.6|44406.6|44419.1|44399.1|5
1640680130000|2021-12-28 08:28:50|44424.1|44404.1|44409.1|44389.1|44424.1|44404.1|44409.1|44389.1|2
1640680140000|2021-12-28 08:29:00|44407.4|44387.4|44404.1|44384.1|44407.4|44387.4|44399.9|44379.9|3
1640680150000|2021-12-28 08:29:10|44409.1|44389.1|44409.1|44389.1|44409.1|44389.1|44409.1|44389.1|1
1640680170000|2021-12-28 08:29:30|44414.1|44394.1|44414.1|44394.1|44414.1|44394.1|44414.1|44394.1|2
1640680180000|2021-12-28 08:29:40|44415.8|44395.8|44416.6|44396.6|44416.6|44396.6|44415.8|44395.8|0
1640680190000|2021-12-28 08:29:50|44414.9|44394.9|44414.1|44394.1|44414.9|44394.9|44414.1|44394.1|0
1640680200000|2021-12-28 08:30:00|44415.8|44395.8|44414.1|44394.1|44416.6|44396.6|44414.1|44394.1|2
1640680210000|2021-12-28 08:30:10|||||||||2
1640680220000|2021-12-28 08:30:20|44412.4|44392.4|44412.4|44392.4|44412.4|44392.4|44412.4|44392.4|1
1640680230000|2021-12-28 08:30:30|44411.6|44391.6|44409.1|44389.1|44411.6|44391.6|44409.1|44389.1|0
1640680240000|2021-12-28 08:30:40|44407.4|44387.4|44404.1|44384.1|44407.4|44387.4|44404.1|44384.1|5
1640680250000|2021-12-28 08:30:50|44399.1|44379.1|44399.1|44379.1|44399.1|44379.1|44399.1|44379.1|1
1640680270000|2021-12-28 08:31:10|44401.6|44381.6|44401.6|44381.6|44401.6|44381.6|44401.6|44381.6|1
1640680310000|2021-12-28 08:31:50|44399.1|44379.1|44404.1|44384.1|44404.1|44384.1|44399.1|44379.1|7
1640680340000|2021-12-28 08:32:20|44403.3|44383.3|44404.1|44384.1|44404.1|44384.1|44401.6|44381.6|0
1640680350000|2021-12-28 08:32:30|||||||||1
1640680360000|2021-12-28 08:32:40|44405.8|44385.8|44405.8|44385.8|44405.8|44385.8|44404.1|44384.1|0
1640680370000|2021-12-28 08:32:50|44408.3|44388.3|44406.6|44386.6|44408.3|44388.3|44404.1|44384.1|0
1640680380000|2021-12-28 08:33:00|44404.1|44384.1|44404.1|44384.1|44404.1|44384.1|44404.1|44384.1|0
1640680410000|2021-12-28 08:33:30|44402.4|44382.4|44404.1|44384.1|44404.1|44384.1|44401.6|44381.6|0
1640680430000|2021-12-28 08:33:50|||||||||2
1640680440000|2021-12-28 08:34:00|44401.6|44381.6|44401.6|44381.6|44401.6|44381.6|44401.6|44381.6|3
1640680450000|2021-12-28 08:34:10|44399.9|44379.9|44383.3|44363.3|44399.9|44379.9|44383.3|44363.3|15
1640680460000|2021-12-28 08:34:20|44381.6|44361.6|44381.6|44361.6|44384.1|44364.1|44381.6|44361.6|2
1640680480000|2021-12-28 08:34:40|44379.1|44359.1|44379.1|44359.1|44379.1|44359.1|44379.1|44359.1|2
1640680490000|2021-12-28 08:34:50|44377.4|44357.4|44370.8|44350.8|44377.4|44357.4|44370.8|44350.8|5
1640680500000|2021-12-28 08:35:00|44364.1|44344.1|44364.1|44344.1|44369.1|44349.1|44364.1|44344.1|6
1640680510000|2021-12-28 08:35:10|44366.6|44346.6|44364.1|44344.1|44366.6|44346.6|44364.1|44344.1|1
1640680520000|2021-12-28 08:35:20|44357.4|44337.4|44351.6|44331.6|44357.4|44337.4|44351.6|44331.6|8
1640680530000|2021-12-28 08:35:30|||||||||2
1640680550000|2021-12-28 08:35:50|44349.1|44329.1|44349.1|44329.1|44349.1|44329.1|44349.1|44329.1|1
1640680560000|2021-12-28 08:36:00|44354.1|44334.1|44349.1|44329.1|44354.1|44334.1|44349.1|44329.1|2
1640680570000|2021-12-28 08:36:10|44349.9|44329.9|44351.6|44331.6|44354.1|44334.1|44349.9|44329.9|2
1640680610000|2021-12-28 08:36:50|44349.1|44329.1|44344.1|44324.1|44349.1|44329.1|44344.1|44324.1|6
1640680620000|2021-12-28 08:37:00|44342.4|44322.4|44341.6|44321.6|44342.4|44322.4|44341.6|44321.6|0
1640680630000|2021-12-28 08:37:10|44339.1|44319.1|44339.1|44319.1|44339.1|44319.1|44339.1|44319.1|1
1640680650000|2021-12-28 08:37:30|||||||||1
1640680660000|2021-12-28 08:37:40|44328.2|44308.2|44325.7|44305.7|44328.2|44308.2|44324.1|44304.1|7
1640680670000|2021-12-28 08:37:50|44324.9|44304.9|44324.9|44304.9|44324.9|44304.9|44320.7|44300.7|8
1640680680000|2021-12-28 08:38:00|44325.7|44305.7|44328.2|44308.2|44328.2|44308.2|44325.7|44305.7|0
1640680710000|2021-12-28 08:38:30|44325.7|44305.7|44325.7|44305.7|44325.7|44305.7|44325.7|44305.7|0
1640680720000|2021-12-28 08:38:40|44324.1|44304.1|44315.7|44295.7|44324.1|44304.1|44315.7|44295.7|2
1640680750000|2021-12-28 08:39:10|44310.7|44290.7|44310.7|44290.7|44310.7|44290.7|44310.7|44290.7|8
1640680760000|2021-12-28 08:39:20|||||||||4
1640680790000|2021-12-28 08:39:50|44312.4|44292.4|44313.2|44293.2|44313.2|44293.2|44312.4|44292.4|2
1640680800000|2021-12-28 08:40:00|44314.1|44294.1|44320.7|44300.7|44320.7|44300.7|44314.1|44294.1|3
1640680820000|2021-12-28 08:40:20|44323.2|44303.2|44328.2|44308.2|44328.2|44308.2|44323.2|44303.2|2
1640680830000|2021-12-28 08:40:30|44325.7|44305.7|44329.9|44309.9|44329.9|44309.9|44325.7|44305.7|3
1640680840000|2021-12-28 08:40:40|44329|44309|44330.7|44310.7|44330.7|44310.7|44329|44309|0
1640680860000|2021-12-28 08:41:00|||||||||1
1640680870000|2021-12-28 08:41:10|44333.2|44313.2|44329|44309|44333.2|44313.2|44328.2|44308.2|2
1640680890000|2021-12-28 08:41:30|44328.2|44308.2|44326.5|44306.5|44328.2|44308.2|44326.5|44306.5|0
1640680900000|2021-12-28 08:41:40|44325.7|44305.7|44327.4|44307.4|44328.2|44308.2|44325.7|44305.7|0
1640680910000|2021-12-28 08:41:50|44328.2|44308.2|44324.9|44304.9|44328.2|44308.2|44323.2|44303.2|0
1640680920000|2021-12-28 08:42:00|44325.7|44305.7|44320.7|44300.7|44325.7|44305.7|44320.7|44300.7|1
1640680930000|2021-12-28 08:42:10|44318.2|44298.2|44318.2|44298.2|44318.2|44298.2|44318.2|44298.2|5
1640680940000|2021-12-28 08:42:20|||||||||2
1640680970000|2021-12-28 08:42:50|44324.9|44304.9|44327.4|44307.4|44327.4|44307.4|44324.9|44304.9|4
1640680980000|2021-12-28 08:43:00|44329.1|44309.1|44329.9|44309.9|44329.9|44309.9|44329.1|44309.1|1
1640681000000|2021-12-28 08:43:20|44331.6|44311.6|44333.2|44313.2|44333.2|44313.2|44331.6|44311.6|1
1640681010000|2021-12-28 08:43:30|44335.7|44315.7|44342.4|44322.4|44342.4|44322.4|44335.7|44315.7|4
1640681020000|2021-12-28 08:43:40|44344.9|44324.9|44344.9|44324.9|44344.9|44324.9|44344.9|44324.9|2
1640681030000|2021-12-28 08:43:50|44344.1|44324.1|44342.4|44322.4|44344.1|44324.1|44342.4|44322.4|1
1640681040000|2021-12-28 08:44:00|44344.1|44324.1|44343.2|44323.2|44344.9|44324.9|44341.6|44321.6|7
1640681050000|2021-12-28 08:44:10|44340.7|44320.7|44339.9|44319.9|44340.7|44320.7|44339.9|44319.9|1
1640681060000|2021-12-28 08:44:20|44339.1|44319.1|44332.4|44312.4|44339.9|44319.9|44332.4|44312.4|1
1640681070000|2021-12-28 08:44:30|44334.1|44314.1|44336.6|44316.6|44336.6|44316.6|44334.1|44314.1|3
1640681090000|2021-12-28 08:44:50|44339.9|44319.9|44341.6|44321.6|44341.6|44321.6|44339.9|44319.9|4
1640681110000|2021-12-28 08:45:10|||||||||3
1640681120000|2021-12-28 08:45:20|44344.1|44324.1|44344.9|44324.9|44344.9|44324.9|44344.1|44324.1|1
1640681130000|2021-12-28 08:45:30|44342.4|44322.4|44341.6|44321.6|44342.4|44322.4|44341.6|44321.6|0
1640681140000|2021-12-28 08:45:40|44339.9|44319.9|44338.2|44318.2|44339.9|44319.9|44338.2|44318.2|1
1640681150000|2021-12-28 08:45:50|44337.4|44317.4|44337.4|44317.4|44337.4|44317.4|44337.4|44317.4|1
1640681160000|2021-12-28 08:46:00|44335.7|44315.7|44334.9|44314.9|44335.7|44315.7|44334.9|44314.9|0
1640681170000|2021-12-28 08:46:10|44336.6|44316.6|44339.9|44319.9|44339.9|44319.9|44336.6|44316.6|6
1640681210000|2021-12-28 08:46:50|44341.6|44321.6|44341.6|44321.6|44341.6|44321.6|44341.6|44321.6|1
1640681230000|2021-12-28 08:47:10|||||||||3
1640681250000|2021-12-28 08:47:30|44345.8|44325.8|44346.6|44326.6|44346.6|44326.6|44345.8|44325.8|3
1640681260000|2021-12-28 08:47:40|44347.4|44327.4|44347.4|44327.4|44347.4|44327.4|44347.4|44327.4|2
1640681270000|2021-12-28 08:47:50|44344.9|44324.9|44344.9|44324.9|44344.9|44324.9|44344.9|44324.9|0
1640681280000|2021-12-28 08:48:00|44340.7|44320.7|44340.7|44320.7|44340.7|44320.7|44340.7|44320.7|1
1640681290000|2021-12-28 08:48:10|||||||||1
1640681300000|2021-12-28 08:48:20|44344.9|44324.9|44344.9|44324.9|44344.9|44324.9|44344.9|44324.9|4
1640681310000|2021-12-28 08:48:30|||||||||2
1640681330000|2021-12-28 08:48:50|44346.6|44326.6|44346.6|44326.6|44347.4|44327.4|44344.9|44324.9|1
1640681340000|2021-12-28 08:49:00|44344.9|44324.9|44344.9|44324.9|44347.4|44327.4|44344.9|44324.9|1
1640681380000|2021-12-28 08:49:40|||||||||1
1640681390000|2021-12-28 08:49:50|||||||||1
1640681400000|2021-12-28 08:50:00|44338.2|44318.2|44337.4|44317.4|44338.2|44318.2|44334.9|44314.9|5
1640681450000|2021-12-28 08:50:50|44339.9|44319.9|44347.4|44327.4|44347.4|44327.4|44339.9|44319.9|1
1640681460000|2021-12-28 08:51:00|||||||||2
1640681470000|2021-12-28 08:51:10|44349.1|44329.1|44348.2|44328.2|44349.1|44329.1|44348.2|44328.2|0
1640681480000|2021-12-28 08:51:20|44347.4|44327.4|44349.9|44329.9|44349.9|44329.9|44347.4|44327.4|0
1640681490000|2021-12-28 08:51:30|44354.9|44334.9|44354.9|44334.9|44354.9|44334.9|44354.9|44334.9|2
1640681500000|2021-12-28 08:51:40|44356.6|44336.6|44358.2|44338.2|44359.1|44339.1|44356.6|44336.6|1
1640681510000|2021-12-28 08:51:50|44357.4|44337.4|44362.4|44342.4|44362.4|44342.4|44357.4|44337.4|2
1640681520000|2021-12-28 08:52:00|||||||||1
1640681540000|2021-12-28 08:52:20|44359.9|44339.9|44359.9|44339.9|44359.9|44339.9|44359.9|44339.9|1
1640681550000|2021-12-28 08:52:30|||||||||1
1640681570000|2021-12-28 08:52:50|44362.4|44342.4|44363.2|44343.2|44363.2|44343.2|44362.4|44342.4|0
1640681580000|2021-12-28 08:53:00|44364.9|44344.9|44367.4|44347.4|44367.4|44347.4|44364.9|44344.9|4
1640681590000|2021-12-28 08:53:10|44369.9|44349.9|44369.9|44349.9|44369.9|44349.9|44369.1|44349.1|2
1640681600000|2021-12-28 08:53:20|44368.2|44348.2|44366.6|44346.6|44368.2|44348.2|44366.6|44346.6|2
1640681660000|2021-12-28 08:54:20|44364.9|44344.9|44363.2|44343.2|44364.9|44344.9|44363.2|44343.2|1
1640681670000|2021-12-28 08:54:30|44364.9|44344.9|44360.7|44340.7|44364.9|44344.9|44360.7|44340.7|2
1640681680000|2021-12-28 08:54:40|44362.4|44342.4|44362.4|44342.4|44362.4|44342.4|44362.4|44342.4|0
1640681690000|2021-12-28 08:54:50|44364.9|44344.9|44364.9|44344.9|44364.9|44344.9|44364.9|44344.9|2
1640681700000|2021-12-28 08:55:00|44366.6|44346.6|44369.9|44349.9|44369.9|44349.9|44366.6|44346.6|2
1640681740000|2021-12-28 08:55:40|44371.6|44351.6|44367.4|44347.4|44371.6|44351.6|44367.4|44347.4|1
1640681760000|2021-12-28 08:56:00|44364.9|44344.9|44364.9|44344.9|44364.9|44344.9|44364.9|44344.9|3
1640681770000|2021-12-28 08:56:10|44366.6|44346.6|44366.6|44346.6|44366.6|44346.6|44366.6|44346.6|1
1640681780000|2021-12-28 08:56:20|44368.3|44348.3|44379.9|44359.9|44379.9|44359.9|44366.6|44346.6|5
1640681800000|2021-12-28 08:56:40|44382.4|44362.4|44389.9|44369.9|44389.9|44369.9|44382.4|44362.4|5
1640681810000|2021-12-28 08:56:50|44387.4|44367.4|44389.9|44369.9|44389.9|44369.9|44387.4|44367.4|9
1640681820000|2021-12-28 08:57:00|44391.6|44371.6|44392.4|44372.4|44392.4|44372.4|44391.6|44371.6|7
1640681830000|2021-12-28 08:57:10|||||||||1
1640681840000|2021-12-28 08:57:20|44394.9|44374.9|44402.4|44382.4|44402.4|44382.4|44394.9|44374.9|9
1640681850000|2021-12-28 08:57:30|44404.1|44384.1|44417.4|44397.4|44417.4|44397.4|44404.1|44384.1|10
1640681870000|2021-12-28 08:57:50|44419.9|44399.9|44421.6|44401.6|44421.6|44401.6|44419.9|44399.9|4
1640681880000|2021-12-28 08:58:00|44422.4|44402.4|44424.9|44404.9|44424.9|44404.9|44422.4|44402.4|0
1640681890000|2021-12-28 08:58:10|||||||||1
1640681900000|2021-12-28 08:58:20|44427.4|44407.4|44434.1|44414.1|44434.1|44414.1|44427.4|44407.4|4
1640681910000|2021-12-28 08:58:30|44432.4|44412.4|44432.4|44412.4|44432.4|44412.4|44432.4|44412.4|4
1640681930000|2021-12-28 08:58:50|||||||||2
1640681940000|2021-12-28 08:59:00|44429.9|44409.9|44432.4|44412.4|44432.4|44412.4|44429.9|44409.9|4
1640681950000|2021-12-28 08:59:10|44429.9|44409.9|44429.9|44409.9|44429.9|44409.9|44429.9|44409.9|5
1640681960000|2021-12-28 08:59:20|44432.4|44412.4|44432.4|44412.4|44432.4|44412.4|44432.4|44412.4|1
1640681970000|2021-12-28 08:59:30|44429.9|44409.9|44429.9|44409.9|44429.9|44409.9|44429.9|44409.9|1
1640681980000|2021-12-28 08:59:40|44426.5|44406.5|44424.9|44404.9|44426.5|44406.5|44424.9|44404.9|1
1640681990000|2021-12-28 08:59:50|44419.9|44399.9|44418.2|44398.2|44419.9|44399.9|44418.2|44398.2|2
1640682000000|2021-12-28 09:00:00|44419.9|44399.9|44417.4|44397.4|44419.9|44399.9|44417.4|44397.4|13
1640682010000|2021-12-28 09:00:10|44414.9|44394.9|44414.9|44394.9|44414.9|44394.9|44414.9|44394.9|1
1640682020000|2021-12-28 09:00:20|44413.2|44393.2|44402.4|44382.4|44413.2|44393.2|44402.4|44382.4|5
1640682030000|2021-12-28 09:00:30|44397.4|44377.4|44399.9|44379.9|44399.9|44379.9|44397.4|44377.4|9
1640682040000|2021-12-28 09:00:40|44404.9|44384.9|44404.9|44384.9|44404.9|44384.9|44404.9|44384.9|3
1640682050000|2021-12-28 09:00:50|44407.4|44387.4|44414.9|44394.9|44414.9|44394.9|44407.4|44387.4|2
1640682060000|2021-12-28 09:01:00|44417.4|44397.4|44417.4|44397.4|44417.4|44397.4|44417.4|44397.4|1
1640682070000|2021-12-28 09:01:10|44415.7|44395.7|44414.9|44394.9|44415.7|44395.7|44414.9|44394.9|0
1640682090000|2021-12-28 09:01:30|44417.4|44397.4|44417.4|44397.4|44417.4|44397.4|44417.4|44397.4|1
1640682120000|2021-12-28 09:02:00|44415.7|44395.7|44414.9|44394.9|44415.7|44395.7|44414.9|44394.9|4
1640682130000|2021-12-28 09:02:10|||||||||2
1640682140000|2021-12-28 09:02:20|44413.2|44393.2|44412.4|44392.4|44413.2|44393.2|44412.4|44392.4|0
1640682150000|2021-12-28 09:02:30|44409.9|44389.9|44409.9|44389.9|44409.9|44389.9|44409.9|44389.9|2
1640682160000|2021-12-28 09:02:40|||||||||1
1640682170000|2021-12-28 09:02:50|||||||||1
1640682180000|2021-12-28 09:03:00|44407.4|44387.4|44404.9|44384.9|44407.4|44387.4|44404.9|44384.9|3
1640682190000|2021-12-28 09:03:10|44403.2|44383.2|44402.4|44382.4|44403.2|44383.2|44402.4|44382.4|1
1640682210000|2021-12-28 09:03:30|44400.7|44380.7|44394.9|44374.9|44400.7|44380.7|44394.9|44374.9|5
1640682220000|2021-12-28 09:03:40|44393.2|44373.2|44392.4|44372.4|44393.2|44373.2|44391.6|44371.6|5
1640682230000|2021-12-28 09:03:50|44390.7|44370.7|44392.4|44372.4|44392.4|44372.4|44390.7|44370.7|0
1640682240000|2021-12-28 09:04:00|44390.7|44370.7|44392.4|44372.4|44392.4|44372.4|44390.7|44370.7|1
1640682250000|2021-12-28 09:04:10|44389.9|44369.9|44387.4|44367.4|44392.4|44372.4|44387.4|44367.4|1
1640682260000|2021-12-28 09:04:20|||||||||1
1640682290000|2021-12-28 09:04:50|44384.9|44364.9|44384.9|44364.9|44384.9|44364.9|44384.9|44364.9|0
1640682300000|2021-12-28 09:05:00|44387.4|44367.4|44387.4|44367.4|44387.4|44367.4|44387.4|44367.4|4
1640682310000|2021-12-28 09:05:10|44389.9|44369.9|44394.9|44374.9|44394.9|44374.9|44389.9|44369.9|7
1640682390000|2021-12-28 09:06:30|44392.4|44372.4|44392.4|44372.4|44392.4|44372.4|44392.4|44372.4|3
1640682410000|2021-12-28 09:06:50|||||||||3
1640682420000|2021-12-28 09:07:00|44394.9|44374.9|44394.9|44374.9|44394.9|44374.9|44394.9|44374.9|1
1640682430000|2021-12-28 09:07:10|44396.6|44376.6|44399.9|44379.9|44399.9|44379.9|44396.6|44376.6|0
1640682460000|2021-12-28 09:07:40|44402.4|44382.4|44404.9|44384.9|44404.9|44384.9|44402.4|44382.4|0
1640682470000|2021-12-28 09:07:50|44406.6|44386.6|44404.9|44384.9|44407.4|44387.4|44404.9|44384.9|0
1640682480000|2021-12-28 09:08:00|44407.4|44387.4|44407.4|44387.4|44407.4|44387.4|44407.4|44387.4|1
1640682490000|2021-12-28 09:08:10|44409.1|44389.1|44409.9|44389.9|44409.9|44389.9|44409.1|44389.1|0
1640682500000|2021-12-28 09:08:20|44412.4|44392.4|44414.9|44394.9|44414.9|44394.9|44412.4|44392.4|1
1640682510000|2021-12-28 09:08:30|44416.6|44396.6|44419.9|44399.9|44419.9|44399.9|44416.6|44396.6|0
1640682520000|2021-12-28 09:08:40|44421.6|44401.6|44422.4|44402.4|44422.4|44402.4|44421.6|44401.6|1
1640682530000|2021-12-28 09:08:50|44419.9|44399.9|44419.9|44399.9|44419.9|44399.9|44419.9|44399.9|2
1640682540000|2021-12-28 09:09:00|44418.2|44398.2|44410.7|44390.7|44418.2|44398.2|44410.7|44390.7|3
1640682550000|2021-12-28 09:09:10|44408.2|44388.2|44408.2|44388.2|44408.2|44388.2|44408.2|44388.2|1
1640682560000|2021-12-28 09:09:20|44409.9|44389.9|44404.9|44384.9|44409.9|44389.9|44404.9|44384.9|1
1640682590000|2021-12-28 09:09:50|44402.4|44382.4|44402.4|44382.4|44402.4|44382.4|44402.4|44382.4|3
1640682600000|2021-12-28 09:10:00|44400.7|44380.7|44402.4|44382.4|44402.4|44382.4|44399.9|44379.9|0
1640682670000|2021-12-28 09:11:10|44404.9|44384.9|44404.9|44384.9|44404.9|44384.9|44404.9|44384.9|1
1640682680000|2021-12-28 09:11:20|44406.6|44386.6|44409.9|44389.9|44410.7|44390.7|44406.6|44386.6|0
1640682690000|2021-12-28 09:11:30|44413.3|44393.3|44414.9|44394.9|44414.9|44394.9|44412.4|44392.4|0
1640682710000|2021-12-28 09:11:50|44416.6|44396.6|44416.6|44396.6|44416.6|44396.6|44416.6|44396.6|1
1640682720000|2021-12-28 09:12:00|||||||||2
1640682730000|2021-12-28 09:12:10|44418.3|44398.3|44414.9|44394.9|44419.1|44399.1|44414.9|44394.9|1
1640682740000|2021-12-28 09:12:20|44416.6|44396.6|44416.6|44396.6|44416.6|44396.6|44414.1|44394.1|1
1640682750000|2021-12-28 09:12:30|44414.1|44394.1|44412.4|44392.4|44416.6|44396.6|44412.4|44392.4|3
1640682760000|2021-12-28 09:12:40|44413.2|44393.2|44414.9|44394.9|44414.9|44394.9|44413.2|44393.2|2
1640682780000|2021-12-28 09:13:00|44417.4|44397.4|44417.4|44397.4|44417.4|44397.4|44417.4|44397.4|1
1640682790000|2021-12-28 09:13:10|44419.9|44399.9|44424.9|44404.9|44424.9|44404.9|44419.9|44399.9|4
1640682820000|2021-12-28 09:13:40|||||||||2
1640682840000|2021-12-28 09:14:00|44422.4|44402.4|44422.4|44402.4|44422.4|44402.4|44422.4|44402.4|4
1640682850000|2021-12-28 09:14:10|44424.9|44404.9|44424.9|44404.9|44424.9|44404.9|44424.9|44404.9|4
1640682870000|2021-12-28 09:14:30|44426.6|44406.6|44434.9|44414.9|44434.9|44414.9|44426.6|44406.6|2
1640682880000|2021-12-28 09:14:40|44439.9|44419.9|44439.9|44419.9|44439.9|44419.9|44439.9|44419.9|0
1640682890000|2021-12-28 09:14:50|44441.6|44421.6|44443.3|44423.3|44443.3|44423.3|44441.6|44421.6|0
1640682900000|2021-12-28 09:15:00|44444.9|44424.9|44444.9|44424.9|44444.9|44424.9|44444.9|44424.9|0
1640682930000|2021-12-28 09:15:30|44439.9|44419.9|44439.9|44419.9|44439.9|44419.9|44439.9|44419.9|9
1640682940000|2021-12-28 09:15:40|44437.4|44417.4|44437.4|44417.4|44437.4|44417.4|44437.4|44417.4|6
1640682950000|2021-12-28 09:15:50|||||||||1
1640682960000|2021-12-28 09:16:00|44434.9|44414.9|44434.9|44414.9|44434.9|44414.9|44434.9|44414.9|2
1640682970000|2021-12-28 09:16:10|||||||||1
1640683000000|2021-12-28 09:16:40|44432.4|44412.4|44432.4|44412.4|44432.4|44412.4|44432.4|44412.4|0
1640683010000|2021-12-28 09:16:50|44433.2|44413.2|44437.4|44417.4|44437.4|44417.4|44433.2|44413.2|1
1640683020000|2021-12-28 09:17:00|44439.9|44419.9|44442.4|44422.4|44442.4|44422.4|44439.9|44419.9|3
1640683090000|2021-12-28 09:18:10|44444.1|44424.1|44444.9|44424.9|44444.9|44424.9|44444.1|44424.1|0
1640683100000|2021-12-28 09:18:20|||||||||2
1640683110000|2021-12-28 09:18:30|44447.4|44427.4|44446.6|44426.6|44447.4|44427.4|44444.9|44424.9|0
1640683120000|2021-12-28 09:18:40|44449.1|44429.1|44452.4|44432.4|44452.4|44432.4|44449.1|44429.1|3
1640683130000|2021-12-28 09:18:50|44450.7|44430.7|44449.9|44429.9|44450.7|44430.7|44449.9|44429.9|4
1640683140000|2021-12-28 09:19:00|44451.6|44431.6|44449.9|44429.9|44451.6|44431.6|44447.4|44427.4|7
1640683150000|2021-12-28 09:19:10|44448.2|44428.2|44449.9|44429.9|44449.9|44429.9|44448.2|44428.2|2
1640683160000|2021-12-28 09:19:20|44451.6|44431.6|44452.4|44432.4|44452.4|44432.4|44451.6|44431.6|8
1640683170000|2021-12-28 09:19:30|44454.1|44434.1|44452.4|44432.4|44457.4|44437.4|44452.4|44432.4|3
1640683190000|2021-12-28 09:19:50|44450.7|44430.7|44449.9|44429.9|44450.7|44430.7|44449.9|44429.9|2
1640683200000|2021-12-28 09:20:00|44451.6|44431.6|44449.9|44429.9|44452.4|44432.4|44449.9|44429.9|0
1640683210000|2021-12-28 09:20:10|44452.4|44432.4|44459.9|44439.9|44459.9|44439.9|44452.4|44432.4|7
1640683220000|2021-12-28 09:20:20|44462.4|44442.4|44464.9|44444.9|44464.9|44444.9|44462.4|44442.4|5
1640683230000|2021-12-28 09:20:30|||||||||2
1640683240000|2021-12-28 09:20:40|||||||||4
1640683270000|2021-12-28 09:21:10|||||||||2
1640683280000|2021-12-28 09:21:20|||||||||1
1640683290000|2021-12-28 09:21:30|44466.6|44446.6|44464.9|44444.9|44466.6|44446.6|44464.9|44444.9|1
1640683310000|2021-12-28 09:21:50|44466.6|44446.6|44469.9|44449.9|44469.9|44449.9|44466.6|44446.6|2
1640683320000|2021-12-28 09:22:00|44467.4|44447.4|44464.9|44444.9|44469.9|44449.9|44464.9|44444.9|11
1640683330000|2021-12-28 09:22:10|44467.4|44447.4|44467.4|44447.4|44467.4|44447.4|44467.4|44447.4|0
1640683360000|2021-12-28 09:22:40|44464.9|44444.9|44464.9|44444.9|44464.9|44444.9|44464.9|44444.9|4
1640683370000|2021-12-28 09:22:50|44463.2|44443.2|44462.4|44442.4|44463.2|44443.2|44462.4|44442.4|0
1640683380000|2021-12-28 09:23:00|||||||||1
1640683400000|2021-12-28 09:23:20|||||||||3
1640683450000|2021-12-28 09:24:10|44459.9|44439.9|44459.9|44439.9|44459.9|44439.9|44459.9|44439.9|3
1640683460000|2021-12-28 09:24:20|44461.6|44441.6|44459.9|44439.9|44461.6|44441.6|44457.4|44437.4|2
1640683480000|2021-12-28 09:24:40|44461.6|44441.6|44462.4|44442.4|44462.4|44442.4|44461.6|44441.6|0
1640683500000|2021-12-28 09:25:00|44464.1|44444.1|44464.9|44444.9|44464.9|44444.9|44464.1|44444.1|4
1640683510000|2021-12-28 09:25:10|44466.6|44446.6|44467.4|44447.4|44467.4|44447.4|44466.6|44446.6|1
1640683520000|2021-12-28 09:25:20|44466.6|44446.6|44464.9|44444.9|44466.6|44446.6|44464.9|44444.9|3
1640683540000|2021-12-28 09:25:40|44463.2|44443.2|44462.4|44442.4|44463.2|44443.2|44462.4|44442.4|7
1640683550000|2021-12-28 09:25:50|||||||||1
1640683560000|2021-12-28 09:26:00|44454.9|44434.9|44454.9|44434.9|44454.9|44434.9|44453.2|44433.2|10
1640683580000|2021-12-28 09:26:20|44452.4|44432.4|44457.4|44437.4|44457.4|44437.4|44452.4|44432.4|8
1640683600000|2021-12-28 09:26:40|||||||||2
1640683610000|2021-12-28 09:26:50|44459.9|44439.9|44459.9|44439.9|44459.9|44439.9|44459.9|44439.9|1
1640683630000|2021-12-28 09:27:10|44461.6|44441.6|44461.6|44441.6|44461.6|44441.6|44461.6|44441.6|1
1640683640000|2021-12-28 09:27:20|44463.2|44443.2|44463.2|44443.2|44464.1|44444.1|44462.4|44442.4|0
1640683650000|2021-12-28 09:27:30|44464.1|44444.1|44464.1|44444.1|44464.1|44444.1|44464.1|44444.1|0
1640683660000|2021-12-28 09:27:40|44461.6|44441.6|44464.1|44444.1|44464.1|44444.1|44461.6|44441.6|0
1640683670000|2021-12-28 09:27:50|44465.7|44445.7|44466.6|44446.6|44466.6|44446.6|44465.7|44445.7|1
1640683690000|2021-12-28 09:28:10|44469.1|44449.1|44466.6|44446.6|44469.1|44449.1|44466.6|44446.6|1
1640683700000|2021-12-28 09:28:20|44464.9|44444.9|44464.9|44444.9|44464.9|44444.9|44464.9|44444.9|6
1640683710000|2021-12-28 09:28:30|44466.6|44446.6|44469.9|44449.9|44469.9|44449.9|44466.6|44446.6|0
1640683790000|2021-12-28 09:29:50|44469.1|44449.1|44469.9|44449.9|44469.9|44449.9|44469.1|44449.1|1
1640683800000|2021-12-28 09:30:00|44468.2|44448.2|44464.9|44444.9|44468.2|44448.2|44464.9|44444.9|5
1640683830000|2021-12-28 09:30:30|||||||||4
1640683870000|2021-12-28 09:31:10|44467.4|44447.4|44467.4|44447.4|44467.4|44447.4|44467.4|44447.4|1
1640683890000|2021-12-28 09:31:30|44469.1|44449.1|44474.9|44454.9|44474.9|44454.9|44469.1|44449.1|4
1640683900000|2021-12-28 09:31:40|44473.2|44453.2|44462.4|44442.4|44473.2|44453.2|44462.4|44442.4|5
1640683930000|2021-12-28 09:32:10|44459.9|44439.9|44462.4|44442.4|44462.4|44442.4|44459.9|44439.9|2
1640683970000|2021-12-28 09:32:50|44459.9|44439.9|44459.9|44439.9|44459.9|44439.9|44459.9|44439.9|5
1640684090000|2021-12-28 09:34:50|44461.6|44441.6|44459.9|44439.9|44461.6|44441.6|44459.9|44439.9|1
1640684140000|2021-12-28 09:35:40|44461.6|44441.6|44466.6|44446.6|44466.6|44446.6|44461.6|44441.6|9
1640684150000|2021-12-28 09:35:50|44464.9|44444.9|44464.9|44444.9|44464.9|44444.9|44464.9|44444.9|1
1640684160000|2021-12-28 09:36:00|44464.1|44444.1|44464.1|44444.1|44464.9|44444.9|44464.1|44444.1|1
1640684180000|2021-12-28 09:36:20|||||||||1
1640684200000|2021-12-28 09:36:40|44462.4|44442.4|44462.4|44442.4|44464.1|44444.1|44462.4|44442.4|0
1640684210000|2021-12-28 09:36:50|44464.1|44444.1|44467.4|44447.4|44467.4|44447.4|44464.1|44444.1|0
1640684220000|2021-12-28 09:37:00|44465.7|44445.7|44467.4|44447.4|44467.4|44447.4|44462.4|44442.4|2
1640684230000|2021-12-28 09:37:10|44469.1|44449.1|44469.1|44449.1|44469.1|44449.1|44469.1|44449.1|15
1640684250000|2021-12-28 09:37:30|44471.6|44451.6|44466.6|44446.6|44471.6|44451.6|44466.6|44446.6|3
1640684260000|2021-12-28 09:37:40|44469.1|44449.1|44469.1|44449.1|44469.1|44449.1|44467.4|44447.4|2
1640684270000|2021-12-28 09:37:50|44470.7|44450.7|44474.1|44454.1|44474.1|44454.1|44470.7|44450.7|1
1640684280000|2021-12-28 09:38:00|44476.6|44456.6|44474.1|44454.1|44476.6|44456.6|44472.4|44452.4|5
1640684290000|2021-12-28 09:38:10|44474.9|44454.9|44469.9|44449.9|44474.9|44454.9|44469.9|44449.9|4
1640818800000|2021-12-29 23:00:00|44129|44109|44135.7|44115.7|44135.7|44115.7|44127.3|44107.3|0
1640818810000|2021-12-29 23:00:10|44138.2|44118.2|44138.2|44118.2|44138.2|44118.2|44138.2|44118.2|0
1640818820000|2021-12-29 23:00:20|44139.8|44119.8|44145.7|44125.7|44145.7|44125.7|44139.8|44119.8|3
1640818830000|2021-12-29 23:00:30|44144|44124|44143.2|44123.2|44144|44124|44143.2|44123.2|0
1640818840000|2021-12-29 23:00:40|44140.7|44120.7|44138.2|44118.2|44140.7|44120.7|44138.2|44118.2|3
1640818850000|2021-12-29 23:00:50|44136.5|44116.5|44133.2|44113.2|44136.5|44116.5|44133.2|44113.2|2
1640818870000|2021-12-29 23:01:10|44130.7|44110.7|44130.7|44110.7|44130.7|44110.7|44130.7|44110.7|4
1640818960000|2021-12-29 23:02:40|||||||||3
1640818970000|2021-12-29 23:02:50|44128.2|44108.2|44125.7|44105.7|44128.2|44108.2|44125.7|44105.7|4
1640818980000|2021-12-29 23:03:00|44128.2|44108.2|44128.2|44108.2|44128.2|44108.2|44128.2|44108.2|0
1640818990000|2021-12-29 23:03:10|44125.7|44105.7|44125.7|44105.7|44125.7|44105.7|44125.7|44105.7|1
1640819040000|2021-12-29 23:04:00|44128.2|44108.2|44123.2|44103.2|44128.2|44108.2|44123.2|44103.2|1
1640819080000|2021-12-29 23:04:40|44118.2|44098.2|44118.2|44098.2|44118.2|44098.2|44118.2|44098.2|1
1640819100000|2021-12-29 23:05:00|44115.7|44095.7|44115.7|44095.7|44115.7|44095.7|44113.2|44093.2|5
1640819110000|2021-12-29 23:05:10|||||||||2
1640819120000|2021-12-29 23:05:20|44117.3|44097.3|44123.2|44103.2|44123.2|44103.2|44117.3|44097.3|4
1640819140000|2021-12-29 23:05:40|44124.8|44104.8|44130.7|44110.7|44130.7|44110.7|44124.8|44104.8|1
1640819160000|2021-12-29 23:06:00|44133.2|44113.2|44133.2|44113.2|44133.2|44113.2|44133.2|44113.2|0
1640819200000|2021-12-29 23:06:40|||||||||3
1640819210000|2021-12-29 23:06:50|||||||||1
1640819260000|2021-12-29 23:07:40|44130.7|44110.7|44128.2|44108.2|44130.7|44110.7|44128.2|44108.2|1
1640819340000|2021-12-29 23:09:00|44126.5|44106.5|44125.7|44105.7|44126.5|44106.5|44125.7|44105.7|1
1640819360000|2021-12-29 23:09:20|44121.5|44101.5|44121.5|44101.5|44121.5|44101.5|44121.5|44101.5|2
1640819370000|2021-12-29 23:09:30|44120.7|44100.7|44120.7|44100.7|44120.7|44100.7|44120.7|44100.7|0
1640819390000|2021-12-29 23:09:50|44119|44099|44119|44099|44119|44099|44119|44099|1
1640819400000|2021-12-29 23:10:00|44118.2|44098.2|44118.2|44098.2|44118.2|44098.2|44115.7|44095.7|3
1640819410000|2021-12-29 23:10:10|44115.7|44095.7|44118.2|44098.2|44118.2|44098.2|44115.7|44095.7|0
1640819430000|2021-12-29 23:10:30|||||||||1
1640819480000|2021-12-29 23:11:20|44116.5|44096.5|44117.3|44097.3|44117.3|44097.3|44116.5|44096.5|0
1640819490000|2021-12-29 23:11:30|44118.2|44098.2|44115.7|44095.7|44118.2|44098.2|44115.7|44095.7|0
1640819500000|2021-12-29 23:11:40|44117.3|44097.3|44117.3|44097.3|44117.3|44097.3|44117.3|44097.3|0
1640819520000|2021-12-29 23:12:00|44118.2|44098.2|44118.2|44098.2|44118.2|44098.2|44118.2|44098.2|3
1640819530000|2021-12-29 23:12:10|44116.5|44096.5|44115.7|44095.7|44118.2|44098.2|44115.7|44095.7|16
1640819540000|2021-12-29 23:12:20|||||||||10
1640819550000|2021-12-29 23:12:30|||||||||8
1640819560000|2021-12-29 23:12:40|||||||||1
1640819570000|2021-12-29 23:12:50|44117.3|44097.3|44117.3|44097.3|44117.3|44097.3|44117.3|44097.3|0
1640819580000|2021-12-29 23:13:00|44118.2|44098.2|44118.2|44098.2|44118.2|44098.2|44118.2|44098.2|0
1640819590000|2021-12-29 23:13:10|44117.3|44097.3|44118.2|44098.2|44118.2|44098.2|44115.7|44095.7|1
1640819610000|2021-12-29 23:13:30|44116.5|44096.5|44115.7|44095.7|44116.5|44096.5|44115.7|44095.7|0
1640819620000|2021-12-29 23:13:40|44117.3|44097.3|44118.2|44098.2|44118.2|44098.2|44117.3|44097.3|1
1640819640000|2021-12-29 23:14:00|44116.5|44096.5|44115.7|44095.7|44116.5|44096.5|44115.7|44095.7|3
1640819700000|2021-12-29 23:15:00|||||||||4
1640819760000|2021-12-29 23:16:00|||||||||1
1640819780000|2021-12-29 23:16:20|44117.3|44097.3|44117.3|44097.3|44117.3|44097.3|44117.3|44097.3|1
1640819790000|2021-12-29 23:16:30|44118.2|44098.2|44115.7|44095.7|44118.2|44098.2|44115.7|44095.7|2
1640819810000|2021-12-29 23:16:50|44117.3|44097.3|44115.7|44095.7|44117.3|44097.3|44115.7|44095.7|0
1640819840000|2021-12-29 23:17:20|||||||||1
1640819880000|2021-12-29 23:18:00|44114.8|44094.8|44113.2|44093.2|44114.8|44094.8|44113.2|44093.2|7
1640819940000|2021-12-29 23:19:00|||||||||3
1640820000000|2021-12-29 23:20:00|44115.7|44095.7|44113.2|44093.2|44115.7|44095.7|44113.2|44093.2|4
1640820060000|2021-12-29 23:21:00|||||||||1
1640820080000|2021-12-29 23:21:20|44111.5|44091.5|44110.7|44090.7|44111.5|44091.5|44110.7|44090.7|0
1640820100000|2021-12-29 23:21:40|44113.2|44093.2|44113.2|44093.2|44113.2|44093.2|44113.2|44093.2|2
1640820110000|2021-12-29 23:21:50|44114|44094|44114|44094|44114|44094|44114|44094|1
1640820120000|2021-12-29 23:22:00|44113.2|44093.2|44113.2|44093.2|44113.2|44093.2|44113.2|44093.2|0
1640820130000|2021-12-29 23:22:10|44114|44094|44118.2|44098.2|44118.2|44098.2|44114|44094|1
1640820150000|2021-12-29 23:22:30|44120.7|44100.7|44120.7|44100.7|44120.7|44100.7|44120.7|44100.7|0
1640820160000|2021-12-29 23:22:40|44118.2|44098.2|44118.2|44098.2|44120.7|44100.7|44118.2|44098.2|0
1640820170000|2021-12-29 23:22:50|44119.8|44099.8|44120.7|44100.7|44120.7|44100.7|44119.8|44099.8|0
1640820180000|2021-12-29 23:23:00|44119|44099|44119|44099|44119|44099|44119|44099|0
1640820190000|2021-12-29 23:23:10|44118.2|44098.2|44120.7|44100.7|44120.7|44100.7|44118.2|44098.2|4
1640820200000|2021-12-29 23:23:20|44123.2|44103.2|44123.2|44103.2|44123.2|44103.2|44123.2|44103.2|6
1640820230000|2021-12-29 23:23:50|44125.7|44105.7|44125.7|44105.7|44125.7|44105.7|44125.7|44105.7|0
1640820240000|2021-12-29 23:24:00|44124.8|44104.8|44123.2|44103.2|44124.8|44104.8|44123.2|44103.2|1
1640820250000|2021-12-29 23:24:10|44124.8|44104.8|44123.2|44103.2|44125.7|44105.7|44123.2|44103.2|0
1640820300000|2021-12-29 23:25:00|44120.7|44100.7|44118.2|44098.2|44120.7|44100.7|44118.2|44098.2|1
1640820310000|2021-12-29 23:25:10|44119.8|44099.8|44119.8|44099.8|44119.8|44099.8|44119.8|44099.8|0
1640820320000|2021-12-29 23:25:20|44118.2|44098.2|44118.2|44098.2|44118.2|44098.2|44118.2|44098.2|0
1640820330000|2021-12-29 23:25:30|44120.7|44100.7|44123.2|44103.2|44123.2|44103.2|44120.7|44100.7|0
1640820360000|2021-12-29 23:26:00|44121.5|44101.5|44120.7|44100.7|44121.5|44101.5|44120.7|44100.7|0
1640820370000|2021-12-29 23:26:10|44119.8|44099.8|44118.2|44098.2|44119.8|44099.8|44118.2|44098.2|2
1640820400000|2021-12-29 23:26:40|||||||||1
1640820420000|2021-12-29 23:27:00|44115.7|44095.7|44115.7|44095.7|44115.7|44095.7|44115.7|44095.7|2
1640820430000|2021-12-29 23:27:10|||||||||1
1640820500000|2021-12-29 23:28:20|44118.2|44098.2|44113.2|44093.2|44118.2|44098.2|44113.2|44093.2|2
1640820600000|2021-12-29 23:30:00|44114|44094|44115.7|44095.7|44115.7|44095.7|44114|44094|0
1640820610000|2021-12-29 23:30:10|||||||||2
1640820620000|2021-12-29 23:30:20|44118.2|44098.2|44118.2|44098.2|44118.2|44098.2|44118.2|44098.2|0
1640820630000|2021-12-29 23:30:30|||||||||2
1640820650000|2021-12-29 23:30:50|44118.1|44098.1|44118.1|44098.1|44118.1|44098.1|44118.1|44098.1|1
1640820660000|2021-12-29 23:31:00|44119|44099|44119|44099|44119|44099|44119|44099|25
1640820670000|2021-12-29 23:31:10|44120.6|44100.6|44121.5|44101.5|44121.5|44101.5|44120.6|44100.6|0
1640820710000|2021-12-29 23:31:50|||||||||2
1640820720000|2021-12-29 23:32:00|44123.1|44103.1|44123.1|44103.1|44123.1|44103.1|44123.1|44103.1|1
1640820770000|2021-12-29 23:32:50|||||||||1
1640820830000|2021-12-29 23:33:50|44125.6|44105.6|44125.6|44105.6|44125.6|44105.6|44125.6|44105.6|2
1640820890000|2021-12-29 23:34:50|||||||||1
1640820950000|2021-12-29 23:35:50|||||||||1
1640820980000|2021-12-29 23:36:20|44126.5|44106.5|44130.6|44110.6|44130.6|44110.6|44126.5|44106.5|4
1640821010000|2021-12-29 23:36:50|44135.6|44115.6|44138.1|44118.1|44138.1|44118.1|44135.6|44115.6|6
1640821030000|2021-12-29 23:37:10|44140.6|44120.6|44143.1|44123.1|44143.1|44123.1|44140.6|44120.6|2
1640821040000|2021-12-29 23:37:20|44148.1|44128.1|44148.1|44128.1|44148.1|44128.1|44148.1|44128.1|2
1640821070000|2021-12-29 23:37:50|||||||||1
1640821080000|2021-12-29 23:38:00|44150.6|44130.6|44150.6|44130.6|44150.6|44130.6|44150.6|44130.6|1
1640821110000|2021-12-29 23:38:30|||||||||1
1640821140000|2021-12-29 23:39:00|44153.1|44133.1|44153.1|44133.1|44153.1|44133.1|44153.1|44133.1|1
1640821190000|2021-12-29 23:39:50|||||||||4
1640821200000|2021-12-29 23:40:00|44150.6|44130.6|44153.1|44133.1|44153.1|44133.1|44150.6|44130.6|2
1640821240000|2021-12-29 23:40:40|44151.5|44131.5|44150.6|44130.6|44151.5|44131.5|44150.6|44130.6|0
1640821270000|2021-12-29 23:41:10|||||||||1
1640821310000|2021-12-29 23:41:50|44148.1|44128.1|44145.6|44125.6|44148.1|44128.1|44145.6|44125.6|0
1640821320000|2021-12-29 23:42:00|||||||||1
1640821390000|2021-12-29 23:43:10|||||||||1
1640821430000|2021-12-29 23:43:50|44143.1|44123.1|44148.1|44128.1|44148.1|44128.1|44143.1|44123.1|0
1640821460000|2021-12-29 23:44:20|44149.8|44129.8|44149.8|44129.8|44149.8|44129.8|44149.8|44129.8|1
1640821470000|2021-12-29 23:44:30|44150.6|44130.6|44150.6|44130.6|44150.6|44130.6|44150.6|44130.6|0
1640821480000|2021-12-29 23:44:40|44149|44129|44148.1|44128.1|44149|44129|44148.1|44128.1|0
1640821490000|2021-12-29 23:44:50|44149.8|44129.8|44150.6|44130.6|44150.6|44130.6|44149.8|44129.8|0
1640821510000|2021-12-29 23:45:10|44148.1|44128.1|44153.1|44133.1|44153.1|44133.1|44148.1|44128.1|0
1640821530000|2021-12-29 23:45:30|44151.5|44131.5|44148.1|44128.1|44151.5|44131.5|44148.1|44128.1|1
1640821550000|2021-12-29 23:45:50|44149.8|44129.8|44149.8|44129.8|44149.8|44129.8|44149.8|44129.8|1
1640821560000|2021-12-29 23:46:00|44150.6|44130.6|44150.6|44130.6|44150.6|44130.6|44148.1|44128.1|1
1640821590000|2021-12-29 23:46:30|44152.3|44132.3|44150.6|44130.6|44153.1|44133.1|44148.1|44128.1|0
1640821600000|2021-12-29 23:46:40|44152.3|44132.3|44148.1|44128.1|44153.1|44133.1|44148.1|44128.1|1
1640821630000|2021-12-29 23:47:10|44146.5|44126.5|44145.6|44125.6|44146.5|44126.5|44145.6|44125.6|0
1640821660000|2021-12-29 23:47:40|44144|44124|44143.1|44123.1|44144|44124|44143.1|44123.1|1
1640821690000|2021-12-29 23:48:10|44140.6|44120.6|44140.6|44120.6|44140.6|44120.6|44140.6|44120.6|1
1640821700000|2021-12-29 23:48:20|||||||||1
1640821710000|2021-12-29 23:48:30|||||||||1
1640821740000|2021-12-29 23:49:00|||||||||1
1640821770000|2021-12-29 23:49:30|44138.1|44118.1|44138.1|44118.1|44138.1|44118.1|44138.1|44118.1|0
1640821790000|2021-12-29 23:49:50|44135.6|44115.6|44135.6|44115.6|44135.6|44115.6|44135.6|44115.6|2
1640821810000|2021-12-29 23:50:10|44134.8|44114.8|44133.1|44113.1|44134.8|44114.8|44133.1|44113.1|5
1640821830000|2021-12-29 23:50:30|44131.5|44111.5|44133.1|44113.1|44133.1|44113.1|44130.6|44110.6|2
1640821840000|2021-12-29 23:50:40|44128.1|44108.1|44128.1|44108.1|44128.1|44108.1|44128.1|44108.1|3
1640821890000|2021-12-29 23:51:30|44125.6|44105.6|44123.1|44103.1|44125.6|44105.6|44123.1|44103.1|2
1640821910000|2021-12-29 23:51:50|||||||||1
1640821920000|2021-12-29 23:52:00|44115.6|44095.6|44118.1|44098.1|44118.1|44098.1|44115.6|44095.6|1
1640821950000|2021-12-29 23:52:30|44116.5|44096.5|44113.1|44093.1|44116.5|44096.5|44113.1|44093.1|2
1640821960000|2021-12-29 23:52:40|44115.6|44095.6|44115.6|44095.6|44115.6|44095.6|44115.6|44095.6|3
1640821970000|2021-12-29 23:52:50|||||||||1
1640821990000|2021-12-29 23:53:10|||||||||2
1640822020000|2021-12-29 23:53:40|44110.6|44090.6|44110.6|44090.6|44110.6|44090.6|44110.6|44090.6|1
1640822040000|2021-12-29 23:54:00|44113.1|44093.1|44114|44094|44115.6|44095.6|44113.1|44093.1|2
1640822050000|2021-12-29 23:54:10|44113.1|44093.1|44115.6|44095.6|44115.6|44095.6|44113.1|44093.1|0
1640822060000|2021-12-29 23:54:20|44114|44094|44116.5|44096.5|44116.5|44096.5|44113.1|44093.1|2
1640822070000|2021-12-29 23:54:30|44115.6|44095.6|44113.1|44093.1|44115.6|44095.6|44113.1|44093.1|0
1640822090000|2021-12-29 23:54:50|44115.6|44095.6|44113.1|44093.1|44115.6|44095.6|44112.3|44092.3|5
1640822100000|2021-12-29 23:55:00|44111.5|44091.5|44113.1|44093.1|44113.1|44093.1|44111.5|44091.5|1
1640822110000|2021-12-29 23:55:10|44115.6|44095.6|44113.1|44093.1|44115.6|44095.6|44113.1|44093.1|5
1640822120000|2021-12-29 23:55:20|44120.6|44100.6|44120.6|44100.6|44120.6|44100.6|44120.6|44100.6|3
1640822140000|2021-12-29 23:55:40|44122.3|44102.3|44122.3|44102.3|44122.3|44102.3|44122.3|44102.3|1
1640822150000|2021-12-29 23:55:50|44124.8|44104.8|44124.8|44104.8|44124.8|44104.8|44124.8|44104.8|1
1640822170000|2021-12-29 23:56:10|44125.6|44105.6|44125.6|44105.6|44125.6|44105.6|44125.6|44105.6|0
1640822190000|2021-12-29 23:56:30|44128.1|44108.1|44128.1|44108.1|44128.1|44108.1|44128.1|44108.1|2
1640822200000|2021-12-29 23:56:40|44125.6|44105.6|44125.6|44105.6|44125.6|44105.6|44125.6|44105.6|2
1640822210000|2021-12-29 23:56:50|44128.1|44108.1|44128.1|44108.1|44128.1|44108.1|44126.5|44106.5|0
1640822220000|2021-12-29 23:57:00|44123.1|44103.1|44125.6|44105.6|44128.1|44108.1|44123.1|44103.1|0
1640822240000|2021-12-29 23:57:20|44128.1|44108.1|44125.6|44105.6|44128.1|44108.1|44125.6|44105.6|0
1640822250000|2021-12-29 23:57:30|44128.1|44108.1|44128.1|44108.1|44128.1|44108.1|44128.1|44108.1|0
1640822300000|2021-12-29 23:58:20|||||||||1
1640822320000|2021-12-29 23:58:40|||||||||2
1640822340000|2021-12-29 23:59:00|44125.6|44105.6|44124|44104|44125.6|44105.6|44124|44104|0
1640822360000|2021-12-29 23:59:20|44123.1|44103.1|44123.1|44103.1|44123.1|44103.1|44123.1|44103.1|2
1640822370000|2021-12-29 23:59:30|44124.8|44104.8|44124.8|44104.8|44124.8|44104.8|44124.8|44104.8|0
1640822380000|2021-12-29 23:59:40|44125.6|44105.6|44125.6|44105.6|44125.6|44105.6|44125.6|44105.6|0
1640822410000|2021-12-30 00:00:10|44120.6|44100.6|44123.1|44103.1|44123.1|44103.1|44120.6|44100.6|2
1640822430000|2021-12-30 00:00:30|44124.8|44104.8|44123.1|44103.1|44124.8|44104.8|44123.1|44103.1|0
1640822440000|2021-12-30 00:00:40|44128.1|44108.1|44135.6|44115.6|44135.6|44115.6|44128.1|44108.1|8
1640822450000|2021-12-30 00:00:50|44138.1|44118.1|44140.6|44120.6|44141.5|44121.5|44138.1|44118.1|0
1640822460000|2021-12-30 00:01:00|||||||||2
1640822470000|2021-12-30 00:01:10|44138.1|44118.1|44138.1|44118.1|44138.1|44118.1|44135.6|44115.6|7
1640822480000|2021-12-30 00:01:20|44140.6|44120.6|44140.6|44120.6|44140.6|44120.6|44140.6|44120.6|0
1640822490000|2021-12-30 00:01:30|44142.3|44122.3|44142.3|44122.3|44142.3|44122.3|44142.3|44122.3|1
1640822500000|2021-12-30 00:01:40|||||||||3
1640822510000|2021-12-30 00:01:50|44140.6|44120.6|44140.6|44120.6|44140.6|44120.6|44140.6|44120.6|0
1640822520000|2021-12-30 00:02:00|44143.1|44123.1|44143.1|44123.1|44143.1|44123.1|44143.1|44123.1|1
1640822530000|2021-12-30 00:02:10|44145.6|44125.6|44148.1|44128.1|44148.1|44128.1|44145.6|44125.6|1
1640822550000|2021-12-30 00:02:30|44150.6|44130.6|44150.6|44130.6|44150.6|44130.6|44150.6|44130.6|2
1640822560000|2021-12-30 00:02:40|44152.3|44132.3|44148.1|44128.1|44152.3|44132.3|44148.1|44128.1|1
1640822580000|2021-12-30 00:03:00|44149.8|44129.8|44152.3|44132.3|44152.3|44132.3|44149.8|44129.8|0
1640822610000|2021-12-30 00:03:30|44150.6|44130.6|44153.1|44133.1|44153.1|44133.1|44150.6|44130.6|2
1640822630000|2021-12-30 00:03:50|44155.6|44135.6|44155.6|44135.6|44155.6|44135.6|44155.6|44135.6|2
1640822640000|2021-12-30 00:04:00|44158.1|44138.1|44158.1|44138.1|44158.1|44138.1|44158.1|44138.1|1
1640822660000|2021-12-30 00:04:20|||||||||5
1640822690000|2021-12-30 00:04:50|44157.3|44137.3|44157.3|44137.3|44157.3|44137.3|44157.3|44137.3|0
1640822700000|2021-12-30 00:05:00|44158.1|44138.1|44158.1|44138.1|44158.1|44138.1|44158.1|44138.1|0
1640822710000|2021-12-30 00:05:10|44154.8|44134.8|44155.6|44135.6|44155.6|44135.6|44153.1|44133.1|2
1640822730000|2021-12-30 00:05:30|44157.3|44137.3|44153.1|44133.1|44158.1|44138.1|44153.1|44133.1|0
1640822740000|2021-12-30 00:05:40|||||||||2
1640822750000|2021-12-30 00:05:50|44151.5|44131.5|44150.6|44130.6|44151.5|44131.5|44150.6|44130.6|0
1640822770000|2021-12-30 00:06:10|44148.1|44128.1|44150.6|44130.6|44150.6|44130.6|44148.1|44128.1|1
1640822800000|2021-12-30 00:06:40|44148.1|44128.1|44145.6|44125.6|44148.1|44128.1|44145.6|44125.6|2
1640822810000|2021-12-30 00:06:50|||||||||3
1640822830000|2021-12-30 00:07:10|44148.1|44128.1|44148.1|44128.1|44148.1|44128.1|44148.1|44128.1|1
1640822840000|2021-12-30 00:07:20|44144|44124|44143.1|44123.1|44148.1|44128.1|44143.1|44123.1|2
1640822850000|2021-12-30 00:07:30|44145.6|44125.6|44145.6|44125.6|44148.1|44128.1|44143.1|44123.1|1
1640822860000|2021-12-30 00:07:40|44148.1|44128.1|44148.1|44128.1|44148.1|44128.1|44148.1|44128.1|3
1640822900000|2021-12-30 00:08:20|||||||||2
1640822950000|2021-12-30 00:09:10|44146.5|44126.5|44148.1|44128.1|44148.1|44128.1|44146.5|44126.5|1
1640822970000|2021-12-30 00:09:30|44146.5|44126.5|44145.6|44125.6|44146.5|44126.5|44145.6|44125.6|0
1640822990000|2021-12-30 00:09:50|||||||||1
1640823000000|2021-12-30 00:10:00|||||||||1
1640823040000|2021-12-30 00:10:40|44143.1|44123.1|44143.1|44123.1|44143.1|44123.1|44143.1|44123.1|0
1640823050000|2021-12-30 00:10:50|44140.6|44120.6|44140.6|44120.6|44140.6|44120.6|44140.6|44120.6|0
1640823060000|2021-12-30 00:11:00|||||||||1
1640823090000|2021-12-30 00:11:30|44138.1|44118.1|44138.1|44118.1|44138.1|44118.1|44138.1|44118.1|0
1640823110000|2021-12-30 00:11:50|44136.5|44116.5|44135.6|44115.6|44136.5|44116.5|44135.6|44115.6|0
1640823120000|2021-12-30 00:12:00|||||||||1
1640823130000|2021-12-30 00:12:10|44138.1|44118.1|44138.1|44118.1|44138.1|44118.1|44138.1|44118.1|1
1640823140000|2021-12-30 00:12:20|44136.5|44116.5|44138.1|44118.1|44138.1|44118.1|44136.5|44116.5|0
1640823150000|2021-12-30 00:12:30|44136.5|44116.5|44138.1|44118.1|44138.1|44118.1|44135.6|44115.6|0
1640823160000|2021-12-30 00:12:40|44136.5|44116.5|44134.8|44114.8|44138.1|44118.1|44134.8|44114.8|1
1640823180000|2021-12-30 00:13:00|44133.1|44113.1|44133.1|44113.1|44133.1|44113.1|44133.1|44113.1|2
1640823210000|2021-12-30 00:13:30|44131.5|44111.5|44130.6|44110.6|44131.5|44111.5|44130.6|44110.6|0
1640823220000|2021-12-30 00:13:40|44128.1|44108.1|44128.1|44108.1|44128.1|44108.1|44128.1|44108.1|1
1640823230000|2021-12-30 00:13:50|44125.6|44105.6|44125.6|44105.6|44125.6|44105.6|44125.6|44105.6|0
1640823240000|2021-12-30 00:14:00|44123.1|44103.1|44123.1|44103.1|44123.1|44103.1|44123.1|44103.1|1
1640823260000|2021-12-30 00:14:20|44125.6|44105.6|44125.6|44105.6|44125.6|44105.6|44125.6|44105.6|0
1640823270000|2021-12-30 00:14:30|44124|44104|44123.1|44103.1|44125.6|44105.6|44123.1|44103.1|0
1640823290000|2021-12-30 00:14:50|44125.6|44105.6|44125.6|44105.6|44125.6|44105.6|44125.6|44105.6|0
1640823300000|2021-12-30 00:15:00|44124|44104|44123.1|44103.1|44125.6|44105.6|44123.1|44103.1|1
1640823310000|2021-12-30 00:15:10|44124.8|44104.8|44125.6|44105.6|44125.6|44105.6|44123.1|44103.1|1
1640823330000|2021-12-30 00:15:30|44123.1|44103.1|44125.6|44105.6|44125.6|44105.6|44123.1|44103.1|0
1640823340000|2021-12-30 00:15:40|44123.1|44103.1|44123.1|44103.1|44123.1|44103.1|44123.1|44103.1|0
1640823360000|2021-12-30 00:16:00|44120.6|44100.6|44118.1|44098.1|44120.6|44100.6|44118.1|44098.1|3
1640823370000|2021-12-30 00:16:10|||||||||5
1640823380000|2021-12-30 00:16:20|||||||||1
1640823390000|2021-12-30 00:16:30|||||||||2
1640823410000|2021-12-30 00:16:50|||||||||1
1640823420000|2021-12-30 00:17:00|44117.3|44097.3|44118.1|44098.1|44118.1|44098.1|44117.3|44097.3|1
1640823460000|2021-12-30 00:17:40|||||||||1
1640823500000|2021-12-30 00:18:20|44119.8|44099.8|44120.6|44100.6|44120.6|44100.6|44119.8|44099.8|0
1640823510000|2021-12-30 00:18:30|44115.6|44095.6|44115.6|44095.6|44115.6|44095.6|44115.6|44095.6|1
1640823560000|2021-12-30 00:19:20|44118.1|44098.1|44118.1|44098.1|44118.1|44098.1|44118.1|44098.1|2
1640823600000|2021-12-30 00:20:00|||||||||1
1640823610000|2021-12-30 00:20:10|44120.6|44100.6|44120.6|44100.6|44120.6|44100.6|44120.6|44100.6|1
1640823620000|2021-12-30 00:20:20|44122.3|44102.3|44123.1|44103.1|44123.1|44103.1|44120.6|44100.6|0
1640823640000|2021-12-30 00:20:40|44120.6|44100.6|44120.6|44100.6|44120.6|44100.6|44120.6|44100.6|0
1640823710000|2021-12-30 00:21:50|44123.1|44103.1|44123.1|44103.1|44123.1|44103.1|44123.1|44103.1|1
1640823720000|2021-12-30 00:22:00|44125.6|44105.6|44132.3|44112.3|44132.3|44112.3|44125.6|44105.6|3
1640823750000|2021-12-30 00:22:30|44130.6|44110.6|44133.1|44113.1|44133.1|44113.1|44130.6|44110.6|3
1640823760000|2021-12-30 00:22:40|44135.6|44115.6|44132.3|44112.3|44135.6|44115.6|44130.6|44110.6|0
1640823770000|2021-12-30 00:22:50|44134.8|44114.8|44135.6|44115.6|44135.6|44115.6|44134.8|44114.8|0
1640823790000|2021-12-30 00:23:10|||||||||1
1640823820000|2021-12-30 00:23:40|||||||||1
1640823830000|2021-12-30 00:23:50|44136.5|44116.5|44138.1|44118.1|44138.1|44118.1|44136.5|44116.5|0
1640823840000|2021-12-30 00:24:00|44139|44119|44138.1|44118.1|44140.6|44120.6|44138.1|44118.1|0
1640823850000|2021-12-30 00:24:10|44140.6|44120.6|44140.6|44120.6|44140.6|44120.6|44140.6|44120.6|0
1640823860000|2021-12-30 00:24:20|44138.1|44118.1|44138.1|44118.1|44138.1|44118.1|44138.1|44118.1|0
1640823880000|2021-12-30 00:24:40|44139.7|44119.7|44138.1|44118.1|44140.6|44120.6|44138.1|44118.1|0
1640823900000|2021-12-30 00:25:00|44139|44119|44138.1|44118.1|44139|44119|44138.1|44118.1|1
1640823910000|2021-12-30 00:25:10|44139.7|44119.7|44139.7|44119.7|44139.7|44119.7|44139.7|44119.7|0
1640823930000|2021-12-30 00:25:30|44140.6|44120.6|44140.6|44120.6|44140.6|44120.6|44140.6|44120.6|0
1640823950000|2021-12-30 00:25:50|||||||||5
1640823960000|2021-12-30 00:26:00|||||||||1
1640823980000|2021-12-30 00:26:20|||||||||1
1640823990000|2021-12-30 00:26:30|44143.9|44123.9|44148.1|44128.1|44148.1|44128.1|44143.9|44123.9|4
1640824000000|2021-12-30 00:26:40|44150.6|44130.6|44150.6|44130.6|44150.6|44130.6|44150.6|44130.6|0
1640824030000|2021-12-30 00:27:10|||||||||3
1640824040000|2021-12-30 00:27:20|44153.1|44133.1|44153.1|44133.1|44153.1|44133.1|44150.6|44130.6|0
1640824050000|2021-12-30 00:27:30|||||||||1
1640824060000|2021-12-30 00:27:40|44152.2|44132.2|44150.6|44130.6|44152.2|44132.2|44150.6|44130.6|2
1640824080000|2021-12-30 00:28:00|44152.2|44132.2|44153.1|44133.1|44153.1|44133.1|44152.2|44132.2|1
1640824090000|2021-12-30 00:28:10|44154.7|44134.7|44153.1|44133.1|44154.7|44134.7|44153.1|44133.1|0
1640824100000|2021-12-30 00:28:20|44155.6|44135.6|44155.6|44135.6|44155.6|44135.6|44155.6|44135.6|0
1640824130000|2021-12-30 00:28:50|44153.1|44133.1|44153.1|44133.1|44153.1|44133.1|44153.1|44133.1|0
1640824140000|2021-12-30 00:29:00|44154.7|44134.7|44154.7|44134.7|44154.7|44134.7|44154.7|44134.7|0
1640824150000|2021-12-30 00:29:10|||||||||1
1640824160000|2021-12-30 00:29:20|44157.2|44137.2|44157.2|44137.2|44157.2|44137.2|44157.2|44137.2|1
1640824170000|2021-12-30 00:29:30|44154.7|44134.7|44157.2|44137.2|44157.2|44137.2|44154.7|44134.7|0
1640824180000|2021-12-30 00:29:40|44154|44134|44154|44134|44154|44134|44154|44134|0
1640824190000|2021-12-30 00:29:50|44153.1|44133.1|44157.2|44137.2|44157.2|44137.2|44153.1|44133.1|0
1640824200000|2021-12-30 00:30:00|44158.1|44138.1|44153.1|44133.1|44158.1|44138.1|44153.1|44133.1|2
1640824220000|2021-12-30 00:30:20|44155.6|44135.6|44153.1|44133.1|44155.6|44135.6|44153.1|44133.1|0
1640824240000|2021-12-30 00:30:40|44151.5|44131.5|44153.1|44133.1|44153.1|44133.1|44150.6|44130.6|0
1640824250000|2021-12-30 00:30:50|44150.6|44130.6|44150.6|44130.6|44153.1|44133.1|44150.6|44130.6|0
1640824260000|2021-12-30 00:31:00|44151.5|44131.5|44153.1|44133.1|44153.1|44133.1|44151.5|44131.5|3
1640824280000|2021-12-30 00:31:20|44155.6|44135.6|44155.6|44135.6|44155.6|44135.6|44155.6|44135.6|0
1640824310000|2021-12-30 00:31:50|44153.1|44133.1|44153.1|44133.1|44153.1|44133.1|44153.1|44133.1|0
1640824350000|2021-12-30 00:32:30|44154.7|44134.7|44153.1|44133.1|44155.6|44135.6|44153.1|44133.1|0
1640824370000|2021-12-30 00:32:50|44154.7|44134.7|44153.1|44133.1|44155.6|44135.6|44153.1|44133.1|0
1640824380000|2021-12-30 00:33:00|44155.6|44135.6|44155.6|44135.6|44155.6|44135.6|44155.6|44135.6|0
1640824390000|2021-12-30 00:33:10|||||||||4
1640824420000|2021-12-30 00:33:40|44157.2|44137.2|44162.2|44142.2|44162.2|44142.2|44157.2|44137.2|8
1640824430000|2021-12-30 00:33:50|44163.1|44143.1|44164.7|44144.7|44164.7|44144.7|44163.1|44143.1|0
1640824440000|2021-12-30 00:34:00|44166.4|44146.4|44163.9|44143.9|44166.4|44146.4|44163.9|44143.9|0
1640824450000|2021-12-30 00:34:10|44162.2|44142.2|44162.2|44142.2|44163.9|44143.9|44162.2|44142.2|0
1640824460000|2021-12-30 00:34:20|44163.9|44143.9|44164.7|44144.7|44164.7|44144.7|44163.9|44143.9|0
1640824470000|2021-12-30 00:34:30|44162.2|44142.2|44162.2|44142.2|44162.2|44142.2|44162.2|44142.2|0
1640824510000|2021-12-30 00:35:10|44163.1|44143.1|44163.1|44143.1|44163.1|44143.1|44163.1|44143.1|0
1640824520000|2021-12-30 00:35:20|44160.6|44140.6|44160.6|44140.6|44160.6|44140.6|44160.6|44140.6|7
1640824530000|2021-12-30 00:35:30|44159|44139|44158.1|44138.1|44159|44139|44158.1|44138.1|0
1640824570000|2021-12-30 00:36:10|44157.2|44137.2|44155.6|44135.6|44157.2|44137.2|44155.6|44135.6|0
1640824580000|2021-12-30 00:36:20|44157.2|44137.2|44158.1|44138.1|44158.1|44138.1|44157.2|44137.2|0
1640824590000|2021-12-30 00:36:30|44157.2|44137.2|44155.6|44135.6|44157.2|44137.2|44155.6|44135.6|0
1640824600000|2021-12-30 00:36:40|44153.1|44133.1|44153.1|44133.1|44153.1|44133.1|44153.1|44133.1|0
1640824610000|2021-12-30 00:36:50|||||||||1
1640824680000|2021-12-30 00:38:00|||||||||2
1640824700000|2021-12-30 00:38:20|44151.5|44131.5|44150.6|44130.6|44151.5|44131.5|44150.6|44130.6|0
1640824770000|2021-12-30 00:39:30|44151.5|44131.5|44150.6|44130.6|44151.5|44131.5|44150.6|44130.6|2
1640824790000|2021-12-30 00:39:50|||||||||2
1640824800000|2021-12-30 00:40:00|||||||||1
1640824810000|2021-12-30 00:40:10|44148.1|44128.1|44150.6|44130.6|44150.6|44130.6|44148.1|44128.1|0
1640824830000|2021-12-30 00:40:30|44153.1|44133.1|44153.1|44133.1|44153.1|44133.1|44153.1|44133.1|1
1640824840000|2021-12-30 00:40:40|44152.2|44132.2|44150.6|44130.6|44152.2|44132.2|44150.6|44130.6|0
1640824850000|2021-12-30 00:40:50|44152.2|44132.2|44151.5|44131.5|44153.1|44133.1|44151.5|44131.5|0
1640824860000|2021-12-30 00:41:00|44150.6|44130.6|44153.1|44133.1|44153.1|44133.1|44150.6|44130.6|0
1640824870000|2021-12-30 00:41:10|||||||||1
1640824880000|2021-12-30 00:41:20|||||||||1
1640824900000|2021-12-30 00:41:40|44150.6|44130.6|44153.1|44133.1|44153.1|44133.1|44150.6|44130.6|0
1640824910000|2021-12-30 00:41:50|||||||||1
1640824930000|2021-12-30 00:42:10|44155.6|44135.6|44155.6|44135.6|44155.6|44135.6|44153.1|44133.1|0
1640824940000|2021-12-30 00:42:20|44154|44134|44155.6|44135.6|44155.6|44135.6|44153.1|44133.1|0
1640824950000|2021-12-30 00:42:30|44153.1|44133.1|44155.6|44135.6|44155.6|44135.6|44153.1|44133.1|0
1640824960000|2021-12-30 00:42:40|44154.7|44134.7|44153.1|44133.1|44154.7|44134.7|44153.1|44133.1|0
1640824980000|2021-12-30 00:43:00|44150.6|44130.6|44150.6|44130.6|44150.6|44130.6|44150.6|44130.6|0
1640824990000|2021-12-30 00:43:10|44149|44129|44148.1|44128.1|44150.6|44130.6|44148.1|44128.1|0
1640825000000|2021-12-30 00:43:20|44150.6|44130.6|44148.1|44128.1|44150.6|44130.6|44148.1|44128.1|0
1640825030000|2021-12-30 00:43:50|||||||||1
1640825050000|2021-12-30 00:44:10|44147.2|44127.2|44148.1|44128.1|44148.1|44128.1|44145.6|44125.6|0
1640825060000|2021-12-30 00:44:20|44147.2|44127.2|44148.1|44128.1|44148.1|44128.1|44147.2|44127.2|0
1640825080000|2021-12-30 00:44:40|44149.7|44129.7|44149.7|44129.7|44149.7|44129.7|44149.7|44129.7|1
1640825100000|2021-12-30 00:45:00|44151.4|44131.4|44152.2|44132.2|44152.2|44132.2|44151.4|44131.4|0
1640825120000|2021-12-30 00:45:20|44150.6|44130.6|44150.6|44130.6|44150.6|44130.6|44146.5|44126.5|0
1640825140000|2021-12-30 00:45:40|44148.1|44128.1|44150.6|44130.6|44150.6|44130.6|44148.1|44128.1|0
1640825160000|2021-12-30 00:46:00|44153.1|44133.1|44153.1|44133.1|44153.1|44133.1|44153.1|44133.1|1
1640825180000|2021-12-30 00:46:20|44151.5|44131.5|44153.1|44133.1|44153.1|44133.1|44150.6|44130.6|0
1640825190000|2021-12-30 00:46:30|44150.6|44130.6|44150.6|44130.6|44153.1|44133.1|44150.6|44130.6|0
1640825200000|2021-12-30 00:46:40|44152.2|44132.2|44153.1|44133.1|44153.1|44133.1|44150.6|44130.6|0
1640825220000|2021-12-30 00:47:00|44150.6|44130.6|44150.6|44130.6|44150.6|44130.6|44150.6|44130.6|1
1640825270000|2021-12-30 00:47:50|||||||||1
1640825280000|2021-12-30 00:48:00|44149.7|44129.7|44150.6|44130.6|44150.6|44130.6|44149.7|44129.7|0
1640825310000|2021-12-30 00:48:30|44149|44129|44150.6|44130.6|44150.6|44130.6|44149|44129|0
1640825320000|2021-12-30 00:48:40|44149|44129|44148.1|44128.1|44150.6|44130.6|44148.1|44128.1|3
1640825330000|2021-12-30 00:48:50|44145.6|44125.6|44145.6|44125.6|44145.6|44125.6|44145.6|44125.6|0
1640825340000|2021-12-30 00:49:00|||||||||1
1640825410000|2021-12-30 00:50:10|44144|44124|44140.6|44120.6|44144|44124|44140.6|44120.6|0
1640825420000|2021-12-30 00:50:20|||||||||2
1640825510000|2021-12-30 00:51:50|44138.1|44118.1|44138.1|44118.1|44138.1|44118.1|44138.1|44118.1|0
1640825520000|2021-12-30 00:52:00|44135.6|44115.6|44133.1|44113.1|44135.6|44115.6|44133.1|44113.1|1
1640825530000|2021-12-30 00:52:10|||||||||2
1640825570000|2021-12-30 00:52:50|44130.6|44110.6|44129.7|44109.7|44130.6|44110.6|44128.1|44108.1|4
1640825580000|2021-12-30 00:53:00|44130.6|44110.6|44128.1|44108.1|44130.6|44110.6|44128.1|44108.1|0
1640825590000|2021-12-30 00:53:10|44126.5|44106.5|44125.6|44105.6|44126.5|44106.5|44125.6|44105.6|0
1640825600000|2021-12-30 00:53:20|44123.1|44103.1|44123.1|44103.1|44123.1|44103.1|44123.1|44103.1|3
1640825610000|2021-12-30 00:53:30|44121.5|44101.5|44120.6|44100.6|44121.5|44101.5|44120.6|44100.6|0
1640825620000|2021-12-30 00:53:40|44118.1|44098.1|44118.1|44098.1|44118.1|44098.1|44118.1|44098.1|1
1640825640000|2021-12-30 00:54:00|44116.5|44096.5|44115.6|44095.6|44116.5|44096.5|44115.6|44095.6|2
1640825670000|2021-12-30 00:54:30|44118.1|44098.1|44119.7|44099.7|44119.7|44099.7|44118.1|44098.1|1
1640825680000|2021-12-30 00:54:40|44118.1|44098.1|44120.6|44100.6|44120.6|44100.6|44118.1|44098.1|0
1640825700000|2021-12-30 00:55:00|44123.1|44103.1|44124|44104|44125.6|44105.6|44123.1|44103.1|2
1640825710000|2021-12-30 00:55:10|44123.1|44103.1|44123.1|44103.1|44123.1|44103.1|44123.1|44103.1|0
1640825720000|2021-12-30 00:55:20|44121.5|44101.5|44123.1|44103.1|44123.1|44103.1|44120.6|44100.6|0
1640825730000|2021-12-30 00:55:30|44120.6|44100.6|44120.6|44100.6|44120.6|44100.6|44120.6|44100.6|0
1640825740000|2021-12-30 00:55:40|44122.2|44102.2|44120.6|44100.6|44123.1|44103.1|44120.6|44100.6|0
1640825750000|2021-12-30 00:55:50|44122.2|44102.2|44123.1|44103.1|44123.1|44103.1|44122.2|44102.2|0
1640825760000|2021-12-30 00:56:00|||||||||4
1640825770000|2021-12-30 00:56:10|44124|44104|44123.1|44103.1|44124|44104|44123.1|44103.1|2
1640825780000|2021-12-30 00:56:20|44122.2|44102.2|44122.2|44102.2|44122.2|44102.2|44122.2|44102.2|1
1640825790000|2021-12-30 00:56:30|44121.4|44101.4|44121.4|44101.4|44121.4|44101.4|44121.4|44101.4|0
1640825800000|2021-12-30 00:56:40|44117.2|44097.2|44117.2|44097.2|44117.2|44097.2|44117.2|44097.2|1
1640825810000|2021-12-30 00:56:50|44114.7|44094.7|44114.7|44094.7|44114.7|44094.7|44114.7|44094.7|1
1640825840000|2021-12-30 00:57:20|44117.2|44097.2|44117.2|44097.2|44117.2|44097.2|44117.2|44097.2|0
1640825860000|2021-12-30 00:57:40|44118.1|44098.1|44117.2|44097.2|44118.1|44098.1|44117.2|44097.2|0
1640825870000|2021-12-30 00:57:50|44115.6|44095.6|44115.6|44095.6|44115.6|44095.6|44115.6|44095.6|0
1640825880000|2021-12-30 00:58:00|44118.1|44098.1|44118.1|44098.1|44118.1|44098.1|44118.1|44098.1|3
1640825890000|2021-12-30 00:58:10|44120.6|44100.6|44120.6|44100.6|44120.6|44100.6|44120.6|44100.6|4
1640825900000|2021-12-30 00:58:20|44123.1|44103.1|44121.5|44101.5|44123.1|44103.1|44121.5|44101.5|0
1640825910000|2021-12-30 00:58:30|44120.6|44100.6|44120.6|44100.6|44120.6|44100.6|44120.6|44100.6|0
1640825920000|2021-12-30 00:58:40|44121.4|44101.4|44123.1|44103.1|44123.1|44103.1|44120.6|44100.6|1
1640825930000|2021-12-30 00:58:50|44121.4|44101.4|44118.1|44098.1|44121.4|44101.4|44118.1|44098.1|0
1640825940000|2021-12-30 00:59:00|44119.7|44099.7|44123.1|44103.1|44123.1|44103.1|44119.7|44099.7|0
1640825970000|2021-12-30 00:59:30|44120.6|44100.6|44120.6|44100.6|44120.6|44100.6|44120.6|44100.6|0
1640825980000|2021-12-30 00:59:40|44123.1|44103.1|44121.4|44101.4|44123.1|44103.1|44121.4|44101.4|0
1640826000000|2021-12-30 01:00:00|44120.6|44100.6|44110.6|44090.6|44123.1|44103.1|44108.1|44088.1|19
1640826010000|2021-12-30 01:00:10|44112.2|44092.2|44127.2|44107.2|44127.2|44107.2|44112.2|44092.2|10
1640826020000|2021-12-30 01:00:20|44128.1|44108.1|44133.1|44113.1|44133.1|44113.1|44128.1|44108.1|5
1640826030000|2021-12-30 01:00:30|44130.6|44110.6|44130.6|44110.6|44130.6|44110.6|44130.6|44110.6|3
1640826040000|2021-12-30 01:00:40|44133.1|44113.1|44133.1|44113.1|44133.1|44113.1|44133.1|44113.1|0
1640826050000|2021-12-30 01:00:50|44130.6|44110.6|44123.1|44103.1|44130.6|44110.6|44120.6|44100.6|4
1640826060000|2021-12-30 01:01:00|44120.6|44100.6|44130.6|44110.6|44130.6|44110.6|44120.6|44100.6|3
1640826070000|2021-12-30 01:01:10|44128.1|44108.1|44120.6|44100.6|44128.1|44108.1|44113.9|44093.9|5
1640826080000|2021-12-30 01:01:20|44118.9|44098.9|44118.1|44098.1|44118.9|44098.9|44118.1|44098.1|2
1640826090000|2021-12-30 01:01:30|44113.1|44093.1|44116.4|44096.4|44118.9|44098.9|44110.6|44090.6|4
1640826100000|2021-12-30 01:01:40|44118.1|44098.1|44118.1|44098.1|44118.1|44098.1|44113.1|44093.1|11
1640826120000|2021-12-30 01:02:00|44119.7|44099.7|44108.1|44088.1|44120.6|44100.6|44108.1|44088.1|8
1640826130000|2021-12-30 01:02:10|44106.4|44086.4|44105.6|44085.6|44106.4|44086.4|44105.6|44085.6|2
1640826140000|2021-12-30 01:02:20|44101.4|44081.4|44100.6|44080.6|44101.4|44081.4|44098.1|44078.1|10
1640826150000|2021-12-30 01:02:30|44098.1|44078.1|44101.4|44081.4|44101.4|44081.4|44098.1|44078.1|5
1640826160000|2021-12-30 01:02:40|44103.1|44083.1|44108.1|44088.1|44108.1|44088.1|44103.1|44083.1|3
1640826170000|2021-12-30 01:02:50|||||||||1
1640826180000|2021-12-30 01:03:00|44106.4|44086.4|44110.6|44090.6|44115.6|44095.6|44106.4|44086.4|7
1640826190000|2021-12-30 01:03:10|44109.7|44089.7|44103.1|44083.1|44109.7|44089.7|44101.4|44081.4|3
1640826200000|2021-12-30 01:03:20|44101.4|44081.4|44097.2|44077.2|44101.4|44081.4|44097.2|44077.2|3
1640826210000|2021-12-30 01:03:30|44095.6|44075.6|44095.6|44075.6|44095.6|44075.6|44095.6|44075.6|4
1640826220000|2021-12-30 01:03:40|44098.1|44078.1|44101.4|44081.4|44101.4|44081.4|44093.1|44073.1|5
1640826230000|2021-12-30 01:03:50|44100.6|44080.6|44102.2|44082.2|44102.2|44082.2|44100.6|44080.6|2
1640826240000|2021-12-30 01:04:00|44100.6|44080.6|44108.1|44088.1|44108.1|44088.1|44100.6|44080.6|13
1640826250000|2021-12-30 01:04:10|44105.6|44085.6|44108.1|44088.1|44108.1|44088.1|44105.6|44085.6|1
1640826270000|2021-12-30 01:04:30|44106.4|44086.4|44105.6|44085.6|44106.4|44086.4|44105.6|44085.6|0
1640826280000|2021-12-30 01:04:40|44103.1|44083.1|44102.2|44082.2|44103.1|44083.1|44100.6|44080.6|3
1640826290000|2021-12-30 01:04:50|44098.1|44078.1|44095.6|44075.6|44098.9|44078.9|44095.6|44075.6|8
1640826300000|2021-12-30 01:05:00|44097.2|44077.2|44098.1|44078.1|44100.6|44080.6|44097.2|44077.2|1
1640826310000|2021-12-30 01:05:10|44100.6|44080.6|44110.6|44090.6|44110.6|44090.6|44100.6|44080.6|5
1640826320000|2021-12-30 01:05:20|44112.2|44092.2|44113.1|44093.1|44113.1|44093.1|44112.2|44092.2|2
1640826340000|2021-12-30 01:05:40|44112.2|44092.2|44115.6|44095.6|44115.6|44095.6|44112.2|44092.2|5
1640826350000|2021-12-30 01:05:50|44118.1|44098.1|44120.6|44100.6|44120.6|44100.6|44118.1|44098.1|3
1640826360000|2021-12-30 01:06:00|44118.9|44098.9|44120.6|44100.6|44120.6|44100.6|44118.9|44098.9|1
1640826370000|2021-12-30 01:06:10|44118.1|44098.1|44113.1|44093.1|44118.1|44098.1|44113.1|44093.1|1
1640826380000|2021-12-30 01:06:20|44112.2|44092.2|44113.1|44093.1|44113.1|44093.1|44108.1|44088.1|0
1640826400000|2021-12-30 01:06:40|44114.7|44094.7|44123.9|44103.9|44125.6|44105.6|44114.7|44094.7|20
1640826410000|2021-12-30 01:06:50|44123.1|44103.1|44125.6|44105.6|44125.6|44105.6|44123.1|44103.1|1
1640826420000|2021-12-30 01:07:00|44128.1|44108.1|44129.7|44109.7|44129.7|44109.7|44128.1|44108.1|2
1640826430000|2021-12-30 01:07:10|44130.6|44110.6|44133.1|44113.1|44134.7|44114.7|44130.6|44110.6|9
1640826440000|2021-12-30 01:07:20|44133.9|44113.9|44133.9|44113.9|44133.9|44113.9|44133.9|44113.9|3
1640826450000|2021-12-30 01:07:30|44133.1|44113.1|44133.1|44113.1|44133.1|44113.1|44133.1|44113.1|0
1640826460000|2021-12-30 01:07:40|||||||||2
1640826470000|2021-12-30 01:07:50|44130.6|44110.6|44128.1|44108.1|44131.4|44111.4|44128.1|44108.1|7
1640826480000|2021-12-30 01:08:00|44128.9|44108.9|44133.1|44113.1|44133.1|44113.1|44125.6|44105.6|3
1640826490000|2021-12-30 01:08:10|44130.6|44110.6|44128.1|44108.1|44130.6|44110.6|44128.1|44108.1|6
1640826500000|2021-12-30 01:08:20|44125.6|44105.6|44123.1|44103.1|44125.6|44105.6|44123.1|44103.1|0
1640826510000|2021-12-30 01:08:30|||||||||1
1640826520000|2021-12-30 01:08:40|44124.7|44104.7|44130.6|44110.6|44130.6|44110.6|44124.7|44104.7|5
1640826540000|2021-12-30 01:09:00|44133.1|44113.1|44135.6|44115.6|44135.6|44115.6|44133.1|44113.1|1
1640826560000|2021-12-30 01:09:20|44134.7|44114.7|44133.1|44113.1|44138.1|44118.1|44133.1|44113.1|3
1640826570000|2021-12-30 01:09:30|44131.4|44111.4|44126.4|44106.4|44131.4|44111.4|44126.4|44106.4|5
1640826580000|2021-12-30 01:09:40|44124.8|44104.8|44125.6|44105.6|44125.6|44105.6|44123.9|44103.9|4
1640826590000|2021-12-30 01:09:50|44123.1|44103.1|44128.1|44108.1|44128.1|44108.1|44123.1|44103.1|2
1640826600000|2021-12-30 01:10:00|44129.7|44109.7|44120.6|44100.6|44130.6|44110.6|44120.6|44100.6|5
1640826610000|2021-12-30 01:10:10|44115.6|44095.6|44113.1|44093.1|44118.1|44098.1|44113.1|44093.1|0
1640826620000|2021-12-30 01:10:20|44110.6|44090.6|44110.6|44090.6|44110.6|44090.6|44110.6|44090.6|0
1640826630000|2021-12-30 01:10:30|44108.1|44088.1|44108.1|44088.1|44108.1|44088.1|44108.1|44088.1|0
1640826640000|2021-12-30 01:10:40|44110.6|44090.6|44108.1|44088.1|44110.6|44090.6|44108.1|44088.1|1
1640826650000|2021-12-30 01:10:50|44107.2|44087.2|44103.1|44083.1|44107.2|44087.2|44103.1|44083.1|1
1640826660000|2021-12-30 01:11:00|44100.6|44080.6|44098.1|44078.1|44100.6|44080.6|44098.1|44078.1|5
1640826670000|2021-12-30 01:11:10|44100.6|44080.6|44103.1|44083.1|44103.1|44083.1|44100.6|44080.6|0
1640826680000|2021-12-30 01:11:20|44105.6|44085.6|44105.6|44085.6|44108.1|44088.1|44103.1|44083.1|2
1640826690000|2021-12-30 01:11:30|44108.1|44088.1|44108.1|44088.1|44108.1|44088.1|44108.1|44088.1|1
1640826700000|2021-12-30 01:11:40|44110.6|44090.6|44110.6|44090.6|44110.6|44090.6|44110.6|44090.6|2
1640826710000|2021-12-30 01:11:50|44108.1|44088.1|44105.6|44085.6|44108.1|44088.1|44105.6|44085.6|1
1640826720000|2021-12-30 01:12:00|44103.9|44083.9|44095.6|44075.6|44103.9|44083.9|44095.6|44075.6|12
1640826730000|2021-12-30 01:12:10|44098.1|44078.1|44100.6|44080.6|44100.6|44080.6|44098.1|44078.1|1
1640826740000|2021-12-30 01:12:20|44102.2|44082.2|44103.1|44083.1|44103.1|44083.1|44100.6|44080.6|3
1640826750000|2021-12-30 01:12:30|44101.4|44081.4|44103.1|44083.1|44103.1|44083.1|44100.6|44080.6|0
1640826760000|2021-12-30 01:12:40|44103.9|44083.9|44105.6|44085.6|44105.6|44085.6|44103.9|44083.9|0
1640826770000|2021-12-30 01:12:50|44104.7|44084.7|44110.6|44090.6|44110.6|44090.6|44104.7|44084.7|0
1640826780000|2021-12-30 01:13:00|44108.9|44088.9|44103.1|44083.1|44108.9|44088.9|44103.1|44083.1|4
1640826790000|2021-12-30 01:13:10|44108.1|44088.1|44108.1|44088.1|44108.1|44088.1|44108.1|44088.1|0
1640826800000|2021-12-30 01:13:20|||||||||3
1640826810000|2021-12-30 01:13:30|44110.6|44090.6|44118.1|44098.1|44118.1|44098.1|44110.6|44090.6|4
1640826820000|2021-12-30 01:13:40|44120.6|44100.6|44122.2|44102.2|44122.2|44102.2|44118.1|44098.1|1
1640826830000|2021-12-30 01:13:50|44123.9|44103.9|44124.7|44104.7|44124.7|44104.7|44123.9|44103.9|0
1640826840000|2021-12-30 01:14:00|44125.6|44105.6|44128.1|44108.1|44128.1|44108.1|44125.6|44105.6|1
1640826850000|2021-12-30 01:14:10|44129.7|44109.7|44133.1|44113.1|44133.1|44113.1|44129.7|44109.7|1
1640826860000|2021-12-30 01:14:20|44138.1|44118.1|44131.4|44111.4|44138.1|44118.1|44131.4|44111.4|1
1640826870000|2021-12-30 01:14:30|44130.6|44110.6|44125.6|44105.6|44130.6|44110.6|44125.6|44105.6|2
1640826880000|2021-12-30 01:14:40|44128.1|44108.1|44131.3|44111.3|44131.3|44111.3|44123.1|44103.1|1
1640826890000|2021-12-30 01:14:50|44129.7|44109.7|44128.1|44108.1|44130.6|44110.6|44128.1|44108.1|0
1640826900000|2021-12-30 01:15:00|44130.6|44110.6|44128.1|44108.1|44130.6|44110.6|44125.6|44105.6|2
1640826910000|2021-12-30 01:15:10|44125.6|44105.6|44118.1|44098.1|44125.6|44105.6|44118.1|44098.1|3
1640826920000|2021-12-30 01:15:20|44115.6|44095.6|44118.1|44098.1|44118.1|44098.1|44115.6|44095.6|2
1640826930000|2021-12-30 01:15:30|44119.7|44099.7|44120.6|44100.6|44120.6|44100.6|44119.7|44099.7|4
1640826940000|2021-12-30 01:15:40|44122.2|44102.2|44121.4|44101.4|44123.1|44103.1|44120.6|44100.6|2
1640826950000|2021-12-30 01:15:50|44120.6|44100.6|44118.1|44098.1|44123.1|44103.1|44116.4|44096.4|2
1640826960000|2021-12-30 01:16:00|||||||||3
1640826970000|2021-12-30 01:16:10|44120.6|44100.6|44128.1|44108.1|44128.1|44108.1|44120.6|44100.6|3
1640826980000|2021-12-30 01:16:20|44125.6|44105.6|44123.1|44103.1|44125.6|44105.6|44123.1|44103.1|0
1640826990000|2021-12-30 01:16:30|||||||||2
1640827000000|2021-12-30 01:16:40|44125.6|44105.6|44123.1|44103.1|44125.6|44105.6|44123.1|44103.1|1
1640827010000|2021-12-30 01:16:50|44124.7|44104.7|44125.6|44105.6|44125.6|44105.6|44124.7|44104.7|3
1640827020000|2021-12-30 01:17:00|44130.6|44110.6|44127.2|44107.2|44130.6|44110.6|44125.6|44105.6|7
1640827030000|2021-12-30 01:17:10|44128.1|44108.1|44130.6|44110.6|44130.6|44110.6|44128.1|44108.1|1
1640827040000|2021-12-30 01:17:20|44133.1|44113.1|44134.7|44114.7|44134.7|44114.7|44133.1|44113.1|1
1640827050000|2021-12-30 01:17:30|44135.6|44115.6|44138.1|44118.1|44138.1|44118.1|44133.1|44113.1|2
1640827060000|2021-12-30 01:17:40|44139.7|44119.7|44140.6|44120.6|44140.6|44120.6|44139.7|44119.7|0
1640827070000|2021-12-30 01:17:50|44143.1|44123.1|44142.2|44122.2|44143.1|44123.1|44140.6|44120.6|6
1640827080000|2021-12-30 01:18:00|44140.6|44120.6|44143.1|44123.1|44143.1|44123.1|44140.6|44120.6|1
1640827090000|2021-12-30 01:18:10|44145.6|44125.6|44145.6|44125.6|44145.6|44125.6|44145.6|44125.6|0
1640827100000|2021-12-30 01:18:20|44146.4|44126.4|44146.4|44126.4|44146.4|44126.4|44146.4|44126.4|1
1640827110000|2021-12-30 01:18:30|44148.9|44128.9|44153.1|44133.1|44155.6|44135.6|44148.9|44128.9|5
1640827120000|2021-12-30 01:18:40|44157.2|44137.2|44155.6|44135.6|44159.7|44139.7|44155.6|44135.6|4
1640827130000|2021-12-30 01:18:50|44151.4|44131.4|44150.6|44130.6|44151.4|44131.4|44150.6|44130.6|0
1640827140000|2021-12-30 01:19:00|44148.1|44128.1|44148.9|44128.9|44148.9|44128.9|44148.1|44128.1|1
1640827150000|2021-12-30 01:19:10|44148.1|44128.1|44148.1|44128.1|44148.1|44128.1|44148.1|44128.1|0
1640827170000|2021-12-30 01:19:30|44145.6|44125.6|44148.1|44128.1|44148.1|44128.1|44145.6|44125.6|4
1640827180000|2021-12-30 01:19:40|44150.6|44130.6|44150.6|44130.6|44153.1|44133.1|44150.6|44130.6|2
1640827190000|2021-12-30 01:19:50|44153.1|44133.1|44155.6|44135.6|44155.6|44135.6|44153.1|44133.1|1
1640827200000|2021-12-30 01:20:00|44150.6|44130.6|44150.6|44130.6|44150.6|44130.6|44150.6|44130.6|6
1640827210000|2021-12-30 01:20:10|44148.1|44128.1|44148.1|44128.1|44148.1|44128.1|44148.1|44128.1|0
1640827220000|2021-12-30 01:20:20|44150.6|44130.6|44148.1|44128.1|44150.6|44130.6|44148.1|44128.1|1
1640827230000|2021-12-30 01:20:30|44150.6|44130.6|44145.6|44125.6|44150.6|44130.6|44145.6|44125.6|1
1640827240000|2021-12-30 01:20:40|44143.1|44123.1|44143.1|44123.1|44143.1|44123.1|44138.1|44118.1|5
1640827250000|2021-12-30 01:20:50|44140.6|44120.6|44140.6|44120.6|44140.6|44120.6|44140.6|44120.6|2
1640827260000|2021-12-30 01:21:00|44138.1|44118.1|44134.7|44114.7|44139.7|44119.7|44134.7|44114.7|1
1640827270000|2021-12-30 01:21:10|44138.1|44118.1|44140.6|44120.6|44140.6|44120.6|44138.1|44118.1|2
1640827280000|2021-12-30 01:21:20|44138.1|44118.1|44138.1|44118.1|44138.1|44118.1|44138.1|44118.1|0
1640827290000|2021-12-30 01:21:30|44136.4|44116.4|44132.2|44112.2|44136.4|44116.4|44132.2|44112.2|0
1640827300000|2021-12-30 01:21:40|44128.1|44108.1|44128.1|44108.1|44128.1|44108.1|44128.1|44108.1|1
1640827310000|2021-12-30 01:21:50|44126.4|44106.4|44128.1|44108.1|44128.1|44108.1|44126.4|44106.4|7
1640827320000|2021-12-30 01:22:00|44126.4|44106.4|44130.6|44110.6|44130.6|44110.6|44125.6|44105.6|2
1640827330000|2021-12-30 01:22:10|44128|44108|44130.6|44110.6|44130.6|44110.6|44128|44108|4
1640827340000|2021-12-30 01:22:20|44133.1|44113.1|44140.6|44120.6|44140.6|44120.6|44133.1|44113.1|2
1640827350000|2021-12-30 01:22:30|44142.2|44122.2|44140.6|44120.6|44143.1|44123.1|44140.6|44120.6|1
1640827370000|2021-12-30 01:22:50|44142.2|44122.2|44143.1|44123.1|44143.1|44123.1|44142.2|44122.2|1
1640827380000|2021-12-30 01:23:00|44140.6|44120.6|44143.1|44123.1|44145.6|44125.6|44140.6|44120.6|9
1640827390000|2021-12-30 01:23:10|44141.4|44121.4|44143.1|44123.1|44143.1|44123.1|44141.4|44121.4|1
1640827400000|2021-12-30 01:23:20|44141.4|44121.4|44140.6|44120.6|44143.1|44123.1|44140.6|44120.6|3
1640827410000|2021-12-30 01:23:30|44135.6|44115.6|44135.6|44115.6|44135.6|44115.6|44133.1|44113.1|4
1640827420000|2021-12-30 01:23:40|44140.6|44120.6|44142.2|44122.2|44142.2|44122.2|44140.6|44120.6|2
1640827430000|2021-12-30 01:23:50|44143.1|44123.1|44145.6|44125.6|44145.6|44125.6|44143.1|44123.1|0
1640827440000|2021-12-30 01:24:00|44148.1|44128.1|44150.6|44130.6|44150.6|44130.6|44148.1|44128.1|2
1640827450000|2021-12-30 01:24:10|44148.9|44128.9|44153.1|44133.1|44153.1|44133.1|44148.1|44128.1|2
1640827470000|2021-12-30 01:24:30|44154.7|44134.7|44154.7|44134.7|44154.7|44134.7|44154.7|44134.7|0
1640827480000|2021-12-30 01:24:40|44153.1|44133.1|44150.6|44130.6|44155.6|44135.6|44150.6|44130.6|1
1640827490000|2021-12-30 01:24:50|44153.1|44133.1|44155.6|44135.6|44155.6|44135.6|44153.1|44133.1|8
1640827500000|2021-12-30 01:25:00|44158.1|44138.1|44158.1|44138.1|44158.1|44138.1|44158.1|44138.1|0
1640827510000|2021-12-30 01:25:10|44156.4|44136.4|44158.1|44138.1|44158.1|44138.1|44155.6|44135.6|1
1640827520000|2021-12-30 01:25:20|44153.9|44133.9|44153.9|44133.9|44153.9|44133.9|44153.9|44133.9|1
1640827530000|2021-12-30 01:25:30|44153.1|44133.1|44153.1|44133.1|44153.1|44133.1|44153.1|44133.1|0
1640827540000|2021-12-30 01:25:40|44151.4|44131.4|44150.6|44130.6|44151.4|44131.4|44150.6|44130.6|0
1640827550000|2021-12-30 01:25:50|44153.1|44133.1|44153.1|44133.1|44153.1|44133.1|44150.6|44130.6|5
1640827560000|2021-12-30 01:26:00|44151.4|44131.4|44153.1|44133.1|44153.1|44133.1|44150.6|44130.6|0
1640827570000|2021-12-30 01:26:10|44150.6|44130.6|44153.1|44133.1|44153.9|44133.9|44148.1|44128.1|6
1640827580000|2021-12-30 01:26:20|44154.7|44134.7|44153.1|44133.1|44154.7|44134.7|44153.1|44133.1|0
1640827600000|2021-12-30 01:26:40|44154.7|44134.7|44153.1|44133.1|44155.6|44135.6|44153.1|44133.1|4
1640827610000|2021-12-30 01:26:50|44155.6|44135.6|44155.6|44135.6|44155.6|44135.6|44155.6|44135.6|4
1640827630000|2021-12-30 01:27:10|44156.4|44136.4|44156.4|44136.4|44156.4|44136.4|44156.4|44136.4|5
1640827640000|2021-12-30 01:27:20|44158.1|44138.1|44158.9|44138.9|44158.9|44138.9|44158.1|44138.1|0
1640827650000|2021-12-30 01:27:30|44157.2|44137.2|44158.1|44138.1|44158.1|44138.1|44157.2|44137.2|3
1640827660000|2021-12-30 01:27:40|44159.7|44139.7|44158.9|44138.9|44160.6|44140.6|44158.9|44138.9|0
1640827670000|2021-12-30 01:27:50|44159.7|44139.7|44160.6|44140.6|44160.6|44140.6|44159.7|44139.7|0
1640827680000|2021-12-30 01:28:00|44158.1|44138.1|44158.1|44138.1|44158.1|44138.1|44158.1|44138.1|6
1640827690000|2021-12-30 01:28:10|44157.2|44137.2|44157.2|44137.2|44157.2|44137.2|44155.6|44135.6|20
1640827710000|2021-12-30 01:28:30|44158.8|44138.8|44158.8|44138.8|44158.8|44138.8|44158.8|44138.8|0
1640827720000|2021-12-30 01:28:40|44156.3|44136.3|44156.3|44136.3|44156.3|44136.3|44156.3|44136.3|5
1640827740000|2021-12-30 01:29:00|44154.7|44134.7|44153.8|44133.8|44154.7|44134.7|44153.8|44133.8|0
1640827770000|2021-12-30 01:29:30|||||||||4
1640827780000|2021-12-30 01:29:40|44151.3|44131.3|44149.7|44129.7|44151.3|44131.3|44147.2|44127.2|3
1640827790000|2021-12-30 01:29:50|44148.8|44128.8|44143.8|44123.8|44148.8|44128.8|44143.8|44123.8|8
1640827800000|2021-12-30 01:30:00|44142.2|44122.2|44138.8|44118.8|44142.2|44122.2|44133.8|44113.8|6
1640827810000|2021-12-30 01:30:10|44140.5|44120.5|44140.5|44120.5|44140.5|44120.5|44140.5|44120.5|4
1640827820000|2021-12-30 01:30:20|44141.3|44121.3|44143.8|44123.8|44143.8|44123.8|44141.3|44121.3|3
1640827830000|2021-12-30 01:30:30|44141.3|44121.3|44143.8|44123.8|44143.8|44123.8|44141.3|44121.3|2
1640827840000|2021-12-30 01:30:40|44141.3|44121.3|44138.8|44118.8|44142.2|44122.2|44138.8|44118.8|1
1640827850000|2021-12-30 01:30:50|44137.2|44117.2|44138.8|44118.8|44138.8|44118.8|44136.3|44116.3|0
1640827860000|2021-12-30 01:31:00|44141.3|44121.3|44141.3|44121.3|44141.3|44121.3|44136.3|44116.3|0
1640827870000|2021-12-30 01:31:10|44143.8|44123.8|44143.8|44123.8|44148.8|44128.8|44141.3|44121.3|3
1640827880000|2021-12-30 01:31:20|44142.2|44122.2|44132.2|44112.2|44143.8|44123.8|44132.2|44112.2|3
1640827890000|2021-12-30 01:31:30|44131.3|44111.3|44131.3|44111.3|44133.8|44113.8|44131.3|44111.3|1
1640827900000|2021-12-30 01:31:40|44133.8|44113.8|44133.8|44113.8|44133.8|44113.8|44133.8|44113.8|0
1640827910000|2021-12-30 01:31:50|44136.3|44116.3|44136.3|44116.3|44136.3|44116.3|44133.8|44113.8|1
1640827920000|2021-12-30 01:32:00|44134.7|44114.7|44133.8|44113.8|44134.7|44114.7|44133.8|44113.8|0
1640827930000|2021-12-30 01:32:10|44133|44113|44127.2|44107.2|44133|44113|44126.3|44106.3|1
1640827940000|2021-12-30 01:32:20|44126.3|44106.3|44128.8|44108.8|44131.3|44111.3|44123.8|44103.8|3
1640827950000|2021-12-30 01:32:30|44127.2|44107.2|44126.3|44106.3|44127.2|44107.2|44126.3|44106.3|0
1640827960000|2021-12-30 01:32:40|44123.8|44103.8|44126.3|44106.3|44126.3|44106.3|44123.8|44103.8|0
1640827970000|2021-12-30 01:32:50|44123.8|44103.8|44126.3|44106.3|44126.3|44106.3|44123|44103|1
1640827980000|2021-12-30 01:33:00|44124.7|44104.7|44121.3|44101.3|44126.3|44106.3|44121.3|44101.3|0
1640827990000|2021-12-30 01:33:10|44123.8|44103.8|44121.3|44101.3|44126.3|44106.3|44121.3|44101.3|1
1640828020000|2021-12-30 01:33:40|44119.7|44099.7|44118.8|44098.8|44121.3|44101.3|44118.8|44098.8|2
1640828030000|2021-12-30 01:33:50|44116.3|44096.3|44118.8|44098.8|44118.8|44098.8|44114.7|44094.7|5
1640828040000|2021-12-30 01:34:00|||||||||2
1640828050000|2021-12-30 01:34:10|44121.3|44101.3|44118.8|44098.8|44121.3|44101.3|44118.8|44098.8|1
1640828060000|2021-12-30 01:34:20|44118|44098|44114.7|44094.7|44118|44098|44114.7|44094.7|4
1640828070000|2021-12-30 01:34:30|44113.8|44093.8|44113.8|44093.8|44113.8|44093.8|44111.3|44091.3|1
1640828080000|2021-12-30 01:34:40|44111.3|44091.3|44111.3|44091.3|44113.8|44093.8|44111.3|44091.3|0
1640828090000|2021-12-30 01:34:50|44108.8|44088.8|44106.3|44086.3|44108.8|44088.8|44106.3|44086.3|2
1640828100000|2021-12-30 01:35:00|44103.8|44083.8|44098.8|44078.8|44103.8|44083.8|44093.8|44073.8|3
1640828110000|2021-12-30 01:35:10|44096.3|44076.3|44098.8|44078.8|44100.5|44080.5|44096.3|44076.3|0
1640828120000|2021-12-30 01:35:20|44096.3|44076.3|44098.8|44078.8|44098.8|44078.8|44096.3|44076.3|0
1640828130000|2021-12-30 01:35:30|44101.3|44081.3|44098.8|44078.8|44101.3|44081.3|44098.8|44078.8|0
1640828140000|2021-12-30 01:35:40|44101.3|44081.3|44101.3|44081.3|44101.3|44081.3|44101.3|44081.3|0
1640828150000|2021-12-30 01:35:50|44099.7|44079.7|44098.8|44078.8|44103|44083|44098.8|44078.8|2
1640828160000|2021-12-30 01:36:00|44101.3|44081.3|44103.8|44083.8|44103.8|44083.8|44101.3|44081.3|2
1640828170000|2021-12-30 01:36:10|44105.5|44085.5|44106.3|44086.3|44108.8|44088.8|44103.8|44083.8|4
1640828180000|2021-12-30 01:36:20|44108.8|44088.8|44111.3|44091.3|44113.8|44093.8|44108.8|44088.8|6
1640828190000|2021-12-30 01:36:30|44113.8|44093.8|44113.8|44093.8|44113.8|44093.8|44109.7|44089.7|4
1640828200000|2021-12-30 01:36:40|44114.7|44094.7|44120.5|44100.5|44120.5|44100.5|44113.8|44093.8|3
1640828210000|2021-12-30 01:36:50|44118.8|44098.8|44120.5|44100.5|44120.5|44100.5|44118.8|44098.8|0
1640828220000|2021-12-30 01:37:00|44121.3|44101.3|44131.3|44111.3|44131.3|44111.3|44121.3|44101.3|6
1640828230000|2021-12-30 01:37:10|||||||||2
1640828240000|2021-12-30 01:37:20|44128.8|44108.8|44126.3|44106.3|44128.8|44108.8|44126.3|44106.3|4
1640828250000|2021-12-30 01:37:30|44128.8|44108.8|44126.3|44106.3|44128.8|44108.8|44126.3|44106.3|2
1640828260000|2021-12-30 01:37:40|44128|44108|44131.3|44111.3|44131.3|44111.3|44128|44108|1
1640828270000|2021-12-30 01:37:50|44135.5|44115.5|44133.8|44113.8|44136.3|44116.3|44133.8|44113.8|6
1640828280000|2021-12-30 01:38:00|44136.3|44116.3|44138.8|44118.8|44141.3|44121.3|44135.5|44115.5|5
1640828290000|2021-12-30 01:38:10|44137.2|44117.2|44136.3|44116.3|44137.2|44117.2|44136.3|44116.3|0
1640828300000|2021-12-30 01:38:20|44138|44118|44146.3|44126.3|44146.3|44126.3|44136.3|44116.3|2
1640828310000|2021-12-30 01:38:30|44148|44128|44148.8|44128.8|44151.3|44131.3|44148|44128|0
1640828320000|2021-12-30 01:38:40|44146.3|44126.3|44148.8|44128.8|44148.8|44128.8|44146.3|44126.3|1
1640828330000|2021-12-30 01:38:50|44146.3|44126.3|44146.3|44126.3|44148.8|44128.8|44143.8|44123.8|3
1640828340000|2021-12-30 01:39:00|44143.8|44123.8|44146.3|44126.3|44146.3|44126.3|44143.8|44123.8|0
1640828350000|2021-12-30 01:39:10|44148.8|44128.8|44148.8|44128.8|44148.8|44128.8|44148.8|44128.8|0
1640828360000|2021-12-30 01:39:20|44150.5|44130.5|44148.8|44128.8|44151.3|44131.3|44148.8|44128.8|0
1640828370000|2021-12-30 01:39:30|44150.5|44130.5|44146.3|44126.3|44151.3|44131.3|44146.3|44126.3|0
1640828380000|2021-12-30 01:39:40|44150.5|44130.5|44151.3|44131.3|44151.3|44131.3|44146.3|44126.3|2
1640828390000|2021-12-30 01:39:50|44147.2|44127.2|44148.8|44128.8|44148.8|44128.8|44146.3|44126.3|2
1640828400000|2021-12-30 01:40:00|44146.3|44126.3|44150.5|44130.5|44150.5|44130.5|44146.3|44126.3|13
1640828410000|2021-12-30 01:40:10|44151.3|44131.3|44153.8|44133.8|44153.8|44133.8|44151.3|44131.3|0
1640828420000|2021-12-30 01:40:20|44153|44133|44148.8|44128.8|44153|44133|44148.8|44128.8|2
1640828430000|2021-12-30 01:40:30|44151.3|44131.3|44151.3|44131.3|44151.3|44131.3|44151.3|44131.3|1
1640828440000|2021-12-30 01:40:40|44149.7|44129.7|44150.5|44130.5|44151.3|44131.3|44148.8|44128.8|0
1640828450000|2021-12-30 01:40:50|44151.3|44131.3|44151.3|44131.3|44151.3|44131.3|44150.5|44130.5|0
1640828460000|2021-12-30 01:41:00|44149.7|44129.7|44148.8|44128.8|44149.7|44129.7|44148.8|44128.8|1
1640828470000|2021-12-30 01:41:10|44146.3|44126.3|44148.8|44128.8|44148.8|44128.8|44146.3|44126.3|0
1640828480000|2021-12-30 01:41:20|44151.3|44131.3|44151.3|44131.3|44151.3|44131.3|44148.8|44128.8|1
1640828490000|2021-12-30 01:41:30|44148.8|44128.8|44146.3|44126.3|44148.8|44128.8|44146.3|44126.3|1
1640828500000|2021-12-30 01:41:40|44145.5|44125.5|44143.8|44123.8|44148|44128|44143.8|44123.8|5
1640828510000|2021-12-30 01:41:50|44146.3|44126.3|44146.3|44126.3|44148.8|44128.8|44146.3|44126.3|1
1640828520000|2021-12-30 01:42:00|44148|44128|44153.8|44133.8|44153.8|44133.8|44148|44128|4
1640828530000|2021-12-30 01:42:10|44156.3|44136.3|44154.7|44134.7|44156.3|44136.3|44151.3|44131.3|6
1640828550000|2021-12-30 01:42:30|44158|44138|44158.8|44138.8|44158.8|44138.8|44158|44138|3
1640828560000|2021-12-30 01:42:40|44161.3|44141.3|44156.3|44136.3|44163.8|44143.8|44156.3|44136.3|10
1640828570000|2021-12-30 01:42:50|44158.8|44138.8|44156.3|44136.3|44158.8|44138.8|44156.3|44136.3|1
1640828580000|2021-12-30 01:43:00|44158|44138|44155.5|44135.5|44158.8|44138.8|44155.5|44135.5|2
1640828590000|2021-12-30 01:43:10|44156.3|44136.3|44156.3|44136.3|44158.8|44138.8|44156.3|44136.3|0
1640828600000|2021-12-30 01:43:20|44154.7|44134.7|44153.8|44133.8|44154.7|44134.7|44153.8|44133.8|0
1640828610000|2021-12-30 01:43:30|44155.5|44135.5|44155.5|44135.5|44155.5|44135.5|44155.5|44135.5|2
1640828620000|2021-12-30 01:43:40|44156.3|44136.3|44156.3|44136.3|44156.3|44136.3|44156.3|44136.3|0
1640828630000|2021-12-30 01:43:50|44153.8|44133.8|44156.3|44136.3|44156.3|44136.3|44153.8|44133.8|0
1640828640000|2021-12-30 01:44:00|44158.8|44138.8|44161.3|44141.3|44161.3|44141.3|44158.8|44138.8|0
1640828670000|2021-12-30 01:44:30|44166.3|44146.3|44166.3|44146.3|44166.3|44146.3|44166.3|44146.3|6
1640828680000|2021-12-30 01:44:40|44163.8|44143.8|44168.8|44148.8|44168.8|44148.8|44163.8|44143.8|2
1640828690000|2021-12-30 01:44:50|44166.3|44146.3|44166.3|44146.3|44166.3|44146.3|44163.8|44143.8|3
1640828700000|2021-12-30 01:45:00|44163.8|44143.8|44163.8|44143.8|44166.3|44146.3|44163.8|44143.8|1
1640828710000|2021-12-30 01:45:10|44163|44143|44163.8|44143.8|44166.3|44146.3|44163|44143|4
1640828720000|2021-12-30 01:45:20|44166.3|44146.3|44166.3|44146.3|44166.3|44146.3|44163.8|44143.8|3
1640828730000|2021-12-30 01:45:30|44164.7|44144.7|44163.8|44143.8|44166.3|44146.3|44161.3|44141.3|1
1640828740000|2021-12-30 01:45:40|44166.3|44146.3|44175.5|44155.5|44175.5|44155.5|44166.3|44146.3|39
1640828750000|2021-12-30 01:45:50|44177.1|44157.1|44176.2|44156.2|44179.6|44159.6|44176.2|44156.2|9
1640828760000|2021-12-30 01:46:00|44177.1|44157.1|44179.6|44159.6|44182.1|44162.1|44174.6|44154.6|10
1640828770000|2021-12-30 01:46:10|44182.1|44162.1|44180.5|44160.5|44182.1|44162.1|44180.5|44160.5|4
1640828780000|2021-12-30 01:46:20|44179.6|44159.6|44182.1|44162.1|44187.1|44167.1|44179.6|44159.6|14
1640828790000|2021-12-30 01:46:30|44183|44163|44180.5|44160.5|44184.6|44164.6|44180.5|44160.5|2
1640828800000|2021-12-30 01:46:40|44179.6|44159.6|44178|44158|44180.5|44160.5|44178|44158|0
1640828810000|2021-12-30 01:46:50|44180.5|44160.5|44180.5|44160.5|44180.5|44160.5|44180.5|44160.5|1
1640828820000|2021-12-30 01:47:00|44178|44158|44175.5|44155.5|44180.5|44160.5|44175.5|44155.5|6
1640828830000|2021-12-30 01:47:10|44177.1|44157.1|44174.6|44154.6|44177.1|44157.1|44174.6|44154.6|0
1640828840000|2021-12-30 01:47:20|44175.5|44155.5|44174.6|44154.6|44177.1|44157.1|44174.6|44154.6|1
1640828850000|2021-12-30 01:47:30|44175.5|44155.5|44177.1|44157.1|44177.1|44157.1|44175.5|44155.5|0
1640828860000|2021-12-30 01:47:40|44178.7|44158.7|44179.6|44159.6|44182.1|44162.1|44178.7|44158.7|3
1640828870000|2021-12-30 01:47:50|44182.1|44162.1|44179.6|44159.6|44182.1|44162.1|44179.6|44159.6|0
1640828880000|2021-12-30 01:48:00|44184.6|44164.6|44184.6|44164.6|44184.6|44164.6|44183.7|44163.7|4
1640828890000|2021-12-30 01:48:10|44183|44163|44182.1|44162.1|44183|44163|44182.1|44162.1|0
1640828900000|2021-12-30 01:48:20|44184.6|44164.6|44184.6|44164.6|44184.6|44164.6|44184.6|44164.6|2
1640828910000|2021-12-30 01:48:30|44187.1|44167.1|44189.6|44169.6|44194.6|44174.6|44187.1|44167.1|22
1640828920000|2021-12-30 01:48:40|44191.2|44171.2|44189.6|44169.6|44192.1|44172.1|44189.6|44169.6|1
1640828930000|2021-12-30 01:48:50|44190.5|44170.5|44191.2|44171.2|44194.6|44174.6|44190.5|44170.5|13
1640828940000|2021-12-30 01:49:00|44192.9|44172.9|44192.9|44172.9|44197.9|44177.9|44192.9|44172.9|26
1640828950000|2021-12-30 01:49:10|44195.4|44175.4|44197.9|44177.9|44198.7|44178.7|44195.4|44175.4|12
1640828960000|2021-12-30 01:49:20|44197|44177|44198.7|44178.7|44202.9|44182.9|44195.4|44175.4|6
1640828970000|2021-12-30 01:49:30|44200.4|44180.4|44198.7|44178.7|44200.4|44180.4|44198.7|44178.7|3
1640828980000|2021-12-30 01:49:40|44197.9|44177.9|44197.9|44177.9|44200.4|44180.4|44197.9|44177.9|9
1640828990000|2021-12-30 01:49:50|44200.4|44180.4|44197.9|44177.9|44200.4|44180.4|44195.4|44175.4|5
1640829000000|2021-12-30 01:50:00|44195.4|44175.4|44187.9|44167.9|44197.9|44177.9|44187.9|44167.9|8
1640829010000|2021-12-30 01:50:10|44185.4|44165.4|44182.9|44162.9|44185.4|44165.4|44182.9|44162.9|1
1640829020000|2021-12-30 01:50:20|44181.2|44161.2|44185.4|44165.4|44185.4|44165.4|44181.2|44161.2|2
1640829030000|2021-12-30 01:50:30|44187.9|44167.9|44190.4|44170.4|44190.4|44170.4|44187.9|44167.9|1
1640829040000|2021-12-30 01:50:40|44188.7|44168.7|44185.4|44165.4|44190.4|44170.4|44185.4|44165.4|1
1640829050000|2021-12-30 01:50:50|44183.7|44163.7|44187|44167|44187|44167|44183.7|44163.7|4
1640829060000|2021-12-30 01:51:00|44188.6|44168.6|44187|44167|44188.6|44168.6|44187|44167|2
1640829070000|2021-12-30 01:51:10|44185.4|44165.4|44185.4|44165.4|44187.9|44167.9|44185.4|44165.4|0
1640829080000|2021-12-30 01:51:20|44182.9|44162.9|44182.9|44162.9|44182.9|44162.9|44182.9|44162.9|3
1640829090000|2021-12-30 01:51:30|44184.5|44164.5|44177.9|44157.9|44185.4|44165.4|44177.9|44157.9|1
1640829100000|2021-12-30 01:51:40|44180.4|44160.4|44182.9|44162.9|44182.9|44162.9|44180.4|44160.4|4
1640829110000|2021-12-30 01:51:50|44185.4|44165.4|44182.9|44162.9|44185.4|44165.4|44182.9|44162.9|2
1640829120000|2021-12-30 01:52:00|44185.4|44165.4|44182|44162|44185.4|44165.4|44182|44162|1
1640829130000|2021-12-30 01:52:10|44180.4|44160.4|44183.6|44163.6|44183.6|44163.6|44180.4|44160.4|3
1640829140000|2021-12-30 01:52:20|44182|44162|44185.4|44165.4|44185.4|44165.4|44182|44162|2
1640829150000|2021-12-30 01:52:30|44187.9|44167.9|44187.9|44167.9|44189.5|44169.5|44187.9|44167.9|3
1640829160000|2021-12-30 01:52:40|44186.2|44166.2|44187|44167|44187.9|44167.9|44185.4|44165.4|0
1640829170000|2021-12-30 01:52:50|44188.6|44168.6|44188.6|44168.6|44188.6|44168.6|44187|44167|0
1640829180000|2021-12-30 01:53:00|44190.4|44170.4|44192|44172|44192.9|44172.9|44190.4|44170.4|5
1640829190000|2021-12-30 01:53:10|44192.9|44172.9|44195.4|44175.4|44195.4|44175.4|44192.9|44172.9|0
1640829210000|2021-12-30 01:53:30|44197|44177|44197|44177|44197|44177|44197|44177|2
1640829220000|2021-12-30 01:53:40|44198.7|44178.7|44197.9|44177.9|44198.7|44178.7|44195.4|44175.4|1
1640829230000|2021-12-30 01:53:50|44200.4|44180.4|44195.4|44175.4|44200.4|44180.4|44195.4|44175.4|0
1640829240000|2021-12-30 01:54:00|44198.7|44178.7|44195.4|44175.4|44198.7|44178.7|44195.4|44175.4|1
1640829250000|2021-12-30 01:54:10|44193.7|44173.7|44192.9|44172.9|44193.7|44173.7|44190.4|44170.4|4
1640829260000|2021-12-30 01:54:20|44195.4|44175.4|44195.4|44175.4|44195.4|44175.4|44192.9|44172.9|1
1640829270000|2021-12-30 01:54:30|44197|44177|44197|44177|44197|44177|44197|44177|2
1640829280000|2021-12-30 01:54:40|44195.4|44175.4|44197|44177|44200.4|44180.4|44195.4|44175.4|6
1640829290000|2021-12-30 01:54:50|44197.9|44177.9|44197.9|44177.9|44197.9|44177.9|44192.9|44172.9|3
1640829300000|2021-12-30 01:55:00|44195.4|44175.4|44195.4|44175.4|44195.4|44175.4|44195.4|44175.4|7
1640829310000|2021-12-30 01:55:10|44193.7|44173.7|44192.9|44172.9|44193.7|44173.7|44192.9|44172.9|0
1640829320000|2021-12-30 01:55:20|44195.4|44175.4|44195.4|44175.4|44195.4|44175.4|44195.4|44175.4|2
1640829340000|2021-12-30 01:55:40|44192.9|44172.9|44195.4|44175.4|44195.4|44175.4|44192.9|44172.9|5
1640829350000|2021-12-30 01:55:50|44197.9|44177.9|44195.4|44175.4|44197.9|44177.9|44195.4|44175.4|3
1640829360000|2021-12-30 01:56:00|||||||||4
1640829370000|2021-12-30 01:56:10|44192.9|44172.9|44194.5|44174.5|44194.5|44174.5|44192.9|44172.9|0
1640829380000|2021-12-30 01:56:20|44193.7|44173.7|44195.4|44175.4|44195.4|44175.4|44192.9|44172.9|0
1640829390000|2021-12-30 01:56:30|||||||||1
1640829400000|2021-12-30 01:56:40|44192.9|44172.9|44192.9|44172.9|44192.9|44172.9|44192.9|44172.9|3
1640829410000|2021-12-30 01:56:50|44191.2|44171.2|44192.9|44172.9|44192.9|44172.9|44191.2|44171.2|2
1640829430000|2021-12-30 01:57:10|44195.4|44175.4|44195.4|44175.4|44195.4|44175.4|44195.4|44175.4|0
1640829440000|2021-12-30 01:57:20|44192.9|44172.9|44190.4|44170.4|44192.9|44172.9|44190.4|44170.4|6
1640829450000|2021-12-30 01:57:30|44188.7|44168.7|44187.9|44167.9|44188.7|44168.7|44185.4|44165.4|8
1640829460000|2021-12-30 01:57:40|44186.2|44166.2|44182.9|44162.9|44186.2|44166.2|44182.9|44162.9|1
1640829470000|2021-12-30 01:57:50|||||||||1
1640829480000|2021-12-30 01:58:00|44183.7|44163.7|44185.4|44165.4|44185.4|44165.4|44181.2|44161.2|0
1640829490000|2021-12-30 01:58:10|||||||||1
1640829500000|2021-12-30 01:58:20|44187.9|44167.9|44182.9|44162.9|44187.9|44167.9|44182.9|44162.9|2
1640829510000|2021-12-30 01:58:30|44181.2|44161.2|44177.9|44157.9|44181.2|44161.2|44176.2|44156.2|2
1640829520000|2021-12-30 01:58:40|44176.2|44156.2|44176.2|44156.2|44176.2|44156.2|44172|44152|2
1640829530000|2021-12-30 01:58:50|||||||||3
1640829540000|2021-12-30 01:59:00|44177.9|44157.9|44176.2|44156.2|44177.9|44157.9|44176.2|44156.2|0
1640829550000|2021-12-30 01:59:10|44177.9|44157.9|44177.9|44157.9|44177.9|44157.9|44177.9|44157.9|0
1640829560000|2021-12-30 01:59:20|44179.5|44159.5|44179.5|44159.5|44179.5|44159.5|44179.5|44159.5|1
1640829570000|2021-12-30 01:59:30|44180.4|44160.4|44180.4|44160.4|44180.4|44160.4|44180.4|44160.4|0
1640829580000|2021-12-30 01:59:40|44185.4|44165.4|44185.4|44165.4|44185.4|44165.4|44185.4|44165.4|3
1640829590000|2021-12-30 01:59:50|44187.9|44167.9|44185.4|44165.4|44187.9|44167.9|44185.4|44165.4|1
1640829600000|2021-12-30 02:00:00|||||||||1
1640829610000|2021-12-30 02:00:10|44183.7|44163.7|44185.4|44165.4|44185.4|44165.4|44182.9|44162.9|2
1640829620000|2021-12-30 02:00:20|44183.7|44163.7|44187.9|44167.9|44187.9|44167.9|44183.7|44163.7|0
1640829630000|2021-12-30 02:00:30|44186.2|44166.2|44187.9|44167.9|44187.9|44167.9|44185.4|44165.4|2
1640829640000|2021-12-30 02:00:40|44189.5|44169.5|44190.4|44170.4|44190.4|44170.4|44189.5|44169.5|0
1640829650000|2021-12-30 02:00:50|||||||||5
1640829660000|2021-12-30 02:01:00|44192|44172|44192.9|44172.9|44192.9|44172.9|44192|44172|2
1640829670000|2021-12-30 02:01:10|44194.5|44174.5|44197.9|44177.9|44197.9|44177.9|44194.5|44174.5|3
1640829680000|2021-12-30 02:01:20|44199.5|44179.5|44197.9|44177.9|44200.4|44180.4|44197.9|44177.9|0
1640829690000|2021-12-30 02:01:30|44200.4|44180.4|44197.9|44177.9|44200.4|44180.4|44195.4|44175.4|3
1640829700000|2021-12-30 02:01:40|44199.5|44179.5|44200.4|44180.4|44200.4|44180.4|44197.9|44177.9|3
1640829710000|2021-12-30 02:01:50|44197.9|44177.9|44197|44177|44197.9|44177.9|44197|44177|0
1640829720000|2021-12-30 02:02:00|44195.4|44175.4|44192.9|44172.9|44195.4|44175.4|44192.9|44172.9|9
1640829730000|2021-12-30 02:02:10|44190.4|44170.4|44192.9|44172.9|44192.9|44172.9|44190.4|44170.4|5
1640829740000|2021-12-30 02:02:20|44193.7|44173.7|44192.9|44172.9|44193.7|44173.7|44192.9|44172.9|1
1640829750000|2021-12-30 02:02:30|44190.4|44170.4|44190.4|44170.4|44192|44172|44190.4|44170.4|0
1640829760000|2021-12-30 02:02:40|44187.9|44167.9|44185.4|44165.4|44187.9|44167.9|44185.4|44165.4|6
1640829770000|2021-12-30 02:02:50|44190.4|44170.4|44190.4|44170.4|44190.4|44170.4|44190.4|44170.4|4
1640829780000|2021-12-30 02:03:00|44192|44172|44192.9|44172.9|44192.9|44172.9|44192|44172|4
1640829790000|2021-12-30 02:03:10|44195.4|44175.4|44205.4|44185.4|44205.4|44185.4|44195.4|44175.4|10
1640829800000|2021-12-30 02:03:20|44206.2|44186.2|44207|44187|44207.9|44187.9|44206.2|44186.2|8
1640829810000|2021-12-30 02:03:30|44207.9|44187.9|44207.9|44187.9|44210.4|44190.4|44205.4|44185.4|13
1640829820000|2021-12-30 02:03:40|44207|44187|44207.9|44187.9|44207.9|44187.9|44207|44187|13
1640829830000|2021-12-30 02:03:50|44209.5|44189.5|44210.4|44190.4|44210.4|44190.4|44207.9|44187.9|9
1640829840000|2021-12-30 02:04:00|44207.9|44187.9|44207.9|44187.9|44207.9|44187.9|44205.4|44185.4|8
1640829850000|2021-12-30 02:04:10|44206.2|44186.2|44207.9|44187.9|44210.4|44190.4|44205.4|44185.4|4
1640829860000|2021-12-30 02:04:20|44210.4|44190.4|44212|44192|44212|44192|44210.4|44190.4|1
1640829870000|2021-12-30 02:04:30|44214.5|44194.5|44214.5|44194.5|44214.5|44194.5|44214.5|44194.5|3
1640829900000|2021-12-30 02:05:00|44215.4|44195.4|44217.9|44197.9|44217.9|44197.9|44215.4|44195.4|5
1640829910000|2021-12-30 02:05:10|44219.5|44199.5|44217.9|44197.9|44220.4|44200.4|44217.9|44197.9|3
1640829920000|2021-12-30 02:05:20|44219.5|44199.5|44220.4|44200.4|44220.4|44200.4|44219.5|44199.5|0
1640829930000|2021-12-30 02:05:30|44217.9|44197.9|44220.4|44200.4|44220.4|44200.4|44217.9|44197.9|2
1640829940000|2021-12-30 02:05:40|44217.9|44197.9|44220.4|44200.4|44222.9|44202.9|44217.9|44197.9|4
1640829960000|2021-12-30 02:06:00|44218.7|44198.7|44218.7|44198.7|44218.7|44198.7|44216.2|44196.2|4
1640829970000|2021-12-30 02:06:10|44220.4|44200.4|44220.4|44200.4|44220.4|44200.4|44217.9|44197.9|0
1640829990000|2021-12-30 02:06:30|44215.4|44195.4|44215.4|44195.4|44215.4|44195.4|44215.4|44195.4|5
1640830000000|2021-12-30 02:06:40|44213.7|44193.7|44212.9|44192.9|44213.7|44193.7|44212.9|44192.9|0
1640830010000|2021-12-30 02:06:50|44215.4|44195.4|44215.4|44195.4|44217|44197|44215.4|44195.4|1
1640830020000|2021-12-30 02:07:00|44217|44197|44215.4|44195.4|44217.9|44197.9|44215.4|44195.4|3
1640830030000|2021-12-30 02:07:10|||||||||1
1640830040000|2021-12-30 02:07:20|44217.9|44197.9|44215.4|44195.4|44217.9|44197.9|44215.4|44195.4|0
1640830050000|2021-12-30 02:07:30|44212.9|44192.9|44210.4|44190.4|44215.4|44195.4|44210.4|44190.4|4
1640830080000|2021-12-30 02:08:00|44208.7|44188.7|44210.4|44190.4|44210.4|44190.4|44207.9|44187.9|2
1640830090000|2021-12-30 02:08:10|44209.5|44189.5|44207.9|44187.9|44209.5|44189.5|44207.9|44187.9|4
1640830100000|2021-12-30 02:08:20|44209.5|44189.5|44205.4|44185.4|44209.5|44189.5|44205.4|44185.4|2
1640830130000|2021-12-30 02:08:50|44204.5|44184.5|44200.4|44180.4|44204.5|44184.5|44200.4|44180.4|5
1640830140000|2021-12-30 02:09:00|44197.9|44177.9|44195.4|44175.4|44197.9|44177.9|44195.4|44175.4|4
1640830150000|2021-12-30 02:09:10|44190.4|44170.4|44182.9|44162.9|44190.4|44170.4|44182.9|44162.9|11
1640830170000|2021-12-30 02:09:30|44183.7|44163.7|44186.2|44166.2|44186.2|44166.2|44183.7|44163.7|3
1640830180000|2021-12-30 02:09:40|44185.4|44165.4|44185.4|44165.4|44185.4|44165.4|44185.4|44165.4|1
1640830200000|2021-12-30 02:10:00|44183.7|44163.7|44175.4|44155.4|44183.7|44163.7|44175.4|44155.4|10
1640830210000|2021-12-30 02:10:10|44174.5|44154.5|44170.4|44150.4|44174.5|44154.5|44170.4|44150.4|2
1640830230000|2021-12-30 02:10:30|||||||||1
1640830240000|2021-12-30 02:10:40|44172.9|44152.9|44167.9|44147.9|44172.9|44152.9|44167.9|44147.9|4
1640830250000|2021-12-30 02:10:50|44170.4|44150.4|44170.4|44150.4|44170.4|44150.4|44170.4|44150.4|0
1640830260000|2021-12-30 02:11:00|44167.9|44147.9|44172.9|44152.9|44172.9|44152.9|44167.9|44147.9|2
1640830270000|2021-12-30 02:11:10|44175.4|44155.4|44177.9|44157.9|44180.4|44160.4|44175.4|44155.4|1
1640830280000|2021-12-30 02:11:20|44175.4|44155.4|44175.4|44155.4|44175.4|44155.4|44174.5|44154.5|2
1640830290000|2021-12-30 02:11:30|44172.9|44152.9|44170.4|44150.4|44172.9|44152.9|44170.4|44150.4|2
1640830300000|2021-12-30 02:11:40|44167.9|44147.9|44170.4|44150.4|44170.4|44150.4|44167.9|44147.9|0
1640830320000|2021-12-30 02:12:00|44168.7|44148.7|44167.9|44147.9|44168.7|44148.7|44167.9|44147.9|3
1640830330000|2021-12-30 02:12:10|44165.4|44145.4|44165.4|44145.4|44165.4|44145.4|44165.4|44145.4|4
1640830340000|2021-12-30 02:12:20|44162.9|44142.9|44165.4|44145.4|44165.4|44145.4|44162.9|44142.9|1
1640830360000|2021-12-30 02:12:40|44165.3|44145.3|44162.8|44142.8|44165.3|44145.3|44162.8|44142.8|0
1640830370000|2021-12-30 02:12:50|44164.5|44144.5|44167.8|44147.8|44167.8|44147.8|44164.5|44144.5|1
1640830380000|2021-12-30 02:13:00|44165.3|44145.3|44165.3|44145.3|44167.8|44147.8|44165.3|44145.3|2
1640830400000|2021-12-30 02:13:20|44162|44142|44162.8|44142.8|44162.8|44142.8|44162|44142|3
1640830410000|2021-12-30 02:13:30|44161.2|44141.2|44162.8|44142.8|44165.3|44145.3|44160.3|44140.3|1
1640830430000|2021-12-30 02:13:50|44160.3|44140.3|44162.8|44142.8|44162.8|44142.8|44160.3|44140.3|0
1640830440000|2021-12-30 02:14:00|44161.2|44141.2|44162.8|44142.8|44162.8|44142.8|44161.2|44141.2|0
1640830450000|2021-12-30 02:14:10|44161.2|44141.2|44160.3|44140.3|44161.2|44141.2|44160.3|44140.3|6
1640830470000|2021-12-30 02:14:30|44157.8|44137.8|44157.8|44137.8|44157.8|44137.8|44157.8|44137.8|1
1640830490000|2021-12-30 02:14:50|44155.3|44135.3|44147.8|44127.8|44155.3|44135.3|44147.8|44127.8|13
1640830500000|2021-12-30 02:15:00|44150.3|44130.3|44150.3|44130.3|44150.3|44130.3|44150.3|44130.3|2
1640830540000|2021-12-30 02:15:40|||||||||3
1640830560000|2021-12-30 02:16:00|44148.7|44128.7|44147.8|44127.8|44148.7|44128.7|44147.8|44127.8|2
1640830570000|2021-12-30 02:16:10|||||||||1
1640830600000|2021-12-30 02:16:40|44145.3|44125.3|44145.3|44125.3|44147.8|44127.8|44145.3|44125.3|0
1640830610000|2021-12-30 02:16:50|44147.8|44127.8|44147.8|44127.8|44147.8|44127.8|44147.8|44127.8|0
1640830620000|2021-12-30 02:17:00|44150.3|44130.3|44150.3|44130.3|44150.3|44130.3|44150.3|44130.3|0
1640830680000|2021-12-30 02:18:00|44151.2|44131.2|44151.2|44131.2|44151.2|44131.2|44151.2|44131.2|3
1640830690000|2021-12-30 02:18:10|44152.8|44132.8|44154.5|44134.5|44154.5|44134.5|44152.8|44132.8|1
1640830700000|2021-12-30 02:18:20|44152.8|44132.8|44152.8|44132.8|44155.3|44135.3|44150.3|44130.3|1
1640830710000|2021-12-30 02:18:30|44154.5|44134.5|44155.3|44135.3|44155.3|44135.3|44154.5|44134.5|0
1640830720000|2021-12-30 02:18:40|||||||||1
1640830730000|2021-12-30 02:18:50|||||||||1
1640830760000|2021-12-30 02:19:20|44153.7|44133.7|44150.3|44130.3|44153.7|44133.7|44150.3|44130.3|2
1640830780000|2021-12-30 02:19:40|||||||||6
1640830820000|2021-12-30 02:20:20|||||||||1
1640830830000|2021-12-30 02:20:30|44145.3|44125.3|44145.3|44125.3|44145.3|44125.3|44145.3|44125.3|1
1640830840000|2021-12-30 02:20:40|44141.2|44121.2|44141.2|44121.2|44141.2|44121.2|44141.2|44121.2|5
1640830850000|2021-12-30 02:20:50|44137.8|44117.8|44133.7|44113.7|44137.8|44117.8|44132.8|44112.8|4
1640830860000|2021-12-30 02:21:00|44132.8|44112.8|44128.7|44108.7|44132.8|44112.8|44128.7|44108.7|10
1640830870000|2021-12-30 02:21:10|44130.3|44110.3|44125.3|44105.3|44130.3|44110.3|44125.3|44105.3|1
1640830880000|2021-12-30 02:21:20|44127.8|44107.8|44127.8|44107.8|44130.3|44110.3|44127|44107|4
1640830890000|2021-12-30 02:21:30|44130.3|44110.3|44130.3|44110.3|44130.3|44110.3|44130.3|44110.3|4
1640830910000|2021-12-30 02:21:50|44128.7|44108.7|44130.3|44110.3|44130.3|44110.3|44128.7|44108.7|3
1640830920000|2021-12-30 02:22:00|44128.7|44108.7|44130.3|44110.3|44130.3|44110.3|44128.7|44108.7|0
1640830930000|2021-12-30 02:22:10|44127.8|44107.8|44127.8|44107.8|44127.8|44107.8|44127.8|44107.8|0
1640830940000|2021-12-30 02:22:20|44128.7|44108.7|44130.3|44110.3|44130.3|44110.3|44128.7|44108.7|3
1640830950000|2021-12-30 02:22:30|44127.8|44107.8|44127.8|44107.8|44127.8|44107.8|44127.8|44107.8|2
1640830970000|2021-12-30 02:22:50|44130.3|44110.3|44132.8|44112.8|44132.8|44112.8|44130.3|44110.3|2
1640830980000|2021-12-30 02:23:00|44135.3|44115.3|44137.8|44117.8|44137.8|44117.8|44135.3|44115.3|2
1640830990000|2021-12-30 02:23:10|44140.3|44120.3|44140.3|44120.3|44140.3|44120.3|44140.3|44120.3|0
1640831000000|2021-12-30 02:23:20|44141.2|44121.2|44142.8|44122.8|44142.8|44122.8|44141.2|44121.2|0
1640831010000|2021-12-30 02:23:30|44145.3|44125.3|44145.3|44125.3|44145.3|44125.3|44145.3|44125.3|0
1640831040000|2021-12-30 02:24:00|44146.2|44126.2|44148.7|44128.7|44148.7|44128.7|44146.2|44126.2|3
1640831060000|2021-12-30 02:24:20|44150.3|44130.3|44147.8|44127.8|44150.3|44130.3|44147.8|44127.8|1
1640831070000|2021-12-30 02:24:30|44149.5|44129.5|44150.3|44130.3|44150.3|44130.3|44149.5|44129.5|1
1640831080000|2021-12-30 02:24:40|44147.8|44127.8|44145.3|44125.3|44147.8|44127.8|44145.3|44125.3|2
1640831090000|2021-12-30 02:24:50|44147.8|44127.8|44147.8|44127.8|44147.8|44127.8|44147.8|44127.8|1
1640831100000|2021-12-30 02:25:00|44145.3|44125.3|44145.3|44125.3|44145.3|44125.3|44145.3|44125.3|0
1640831110000|2021-12-30 02:25:10|44146.2|44126.2|44147.8|44127.8|44147.8|44127.8|44146.2|44126.2|1
1640831130000|2021-12-30 02:25:30|44145.3|44125.3|44145.3|44125.3|44145.3|44125.3|44145.3|44125.3|2
1640831160000|2021-12-30 02:26:00|||||||||1
1640831170000|2021-12-30 02:26:10|44143.7|44123.7|44142.8|44122.8|44143.7|44123.7|44142.8|44122.8|1
1640831180000|2021-12-30 02:26:20|44145.3|44125.3|44147.8|44127.8|44147.8|44127.8|44145.3|44125.3|0
1640831190000|2021-12-30 02:26:30|||||||||1
1640831210000|2021-12-30 02:26:50|44149.5|44129.5|44147.8|44127.8|44149.5|44129.5|44147.8|44127.8|1
1640831220000|2021-12-30 02:27:00|44149.5|44129.5|44149.5|44129.5|44149.5|44129.5|44149.5|44129.5|0
1640831230000|2021-12-30 02:27:10|||||||||6
1640831240000|2021-12-30 02:27:20|||||||||1
1640831260000|2021-12-30 02:27:40|44147|44127|44147|44127|44147|44127|44147|44127|3
1640831280000|2021-12-30 02:28:00|44150.3|44130.3|44149.5|44129.5|44150.3|44130.3|44147.8|44127.8|4
1640831290000|2021-12-30 02:28:10|44150.3|44130.3|44150.3|44130.3|44150.3|44130.3|44150.3|44130.3|0
1640831300000|2021-12-30 02:28:20|||||||||1
1640831310000|2021-12-30 02:28:30|44152.8|44132.8|44152.8|44132.8|44154.5|44134.5|44152.8|44132.8|1
1640831360000|2021-12-30 02:29:20|44151.2|44131.2|44152.8|44132.8|44152.8|44132.8|44151.2|44131.2|1
1640831400000|2021-12-30 02:30:00|44154.5|44134.5|44160.3|44140.3|44160.3|44140.3|44145.3|44125.3|12
1640831410000|2021-12-30 02:30:10|44162|44142|44165.3|44145.3|44165.3|44145.3|44160.3|44140.3|1
1640831420000|2021-12-30 02:30:20|44166.2|44146.2|44167.8|44147.8|44170.3|44150.3|44166.2|44146.2|6
1640831430000|2021-12-30 02:30:30|44169.5|44149.5|44165.3|44145.3|44169.5|44149.5|44165.3|44145.3|1
1640831440000|2021-12-30 02:30:40|44162.8|44142.8|44158.7|44138.7|44162.8|44142.8|44158.7|44138.7|4
1640831450000|2021-12-30 02:30:50|44157.8|44137.8|44155.3|44135.3|44157.8|44137.8|44155.3|44135.3|0
1640831460000|2021-12-30 02:31:00|44154.5|44134.5|44152|44132|44154.5|44134.5|44152|44132|0
1640831470000|2021-12-30 02:31:10|44150.3|44130.3|44143.7|44123.7|44150.3|44130.3|44143.7|44123.7|2
1640831480000|2021-12-30 02:31:20|44141.2|44121.2|44135.3|44115.3|44141.2|44121.2|44135.3|44115.3|3
1640831490000|2021-12-30 02:31:30|44132.1|44112.1|44131.2|44111.2|44132.8|44112.8|44131.2|44111.2|5
1640831500000|2021-12-30 02:31:40|44133.7|44113.7|44130.3|44110.3|44133.7|44113.7|44130.3|44110.3|0
1640831510000|2021-12-30 02:31:50|44132.8|44112.8|44132.8|44112.8|44132.8|44112.8|44130.3|44110.3|3
1640831520000|2021-12-30 02:32:00|44132|44112|44132.8|44112.8|44135.3|44115.3|44130.3|44110.3|5
1640831530000|2021-12-30 02:32:10|44133.7|44113.7|44132.8|44112.8|44135.3|44115.3|44132.8|44112.8|0
1640831540000|2021-12-30 02:32:20|44135.3|44115.3|44130.3|44110.3|44135.3|44115.3|44130.3|44110.3|0
1640831550000|2021-12-30 02:32:30|44132.8|44112.8|44130.3|44110.3|44132.8|44112.8|44130.3|44110.3|0
1640831560000|2021-12-30 02:32:40|44132.8|44112.8|44130.3|44110.3|44132.8|44112.8|44130.3|44110.3|2
1640831570000|2021-12-30 02:32:50|44132.8|44112.8|44130.3|44110.3|44132.8|44112.8|44130.3|44110.3|1
1640831580000|2021-12-30 02:33:00|44126.2|44106.2|44126.2|44106.2|44127.8|44107.8|44123.7|44103.7|4
1640831590000|2021-12-30 02:33:10|44127.1|44107.1|44132.8|44112.8|44132.8|44112.8|44126.2|44106.2|5
1640831600000|2021-12-30 02:33:20|44134.5|44114.5|44135.3|44115.3|44135.3|44115.3|44132.8|44112.8|0
1640831610000|2021-12-30 02:33:30|44132.8|44112.8|44132.8|44112.8|44135.3|44115.3|44132|44112|0
1640831620000|2021-12-30 02:33:40|44130.3|44110.3|44132.8|44112.8|44132.8|44112.8|44130.3|44110.3|0
1640831640000|2021-12-30 02:34:00|44135.3|44115.3|44135.3|44115.3|44137.8|44117.8|44135.3|44115.3|2
1640831650000|2021-12-30 02:34:10|44133.7|44113.7|44132.8|44112.8|44133.7|44113.7|44130.3|44110.3|2
1640831670000|2021-12-30 02:34:30|44135.3|44115.3|44135.3|44115.3|44135.3|44115.3|44135.3|44115.3|0
1640831680000|2021-12-30 02:34:40|44132.8|44112.8|44132.8|44112.8|44135.3|44115.3|44132.8|44112.8|0
1640831700000|2021-12-30 02:35:00|44135.3|44115.3|44132.8|44112.8|44135.3|44115.3|44132.8|44112.8|2
1640831710000|2021-12-30 02:35:10|44135.3|44115.3|44125.3|44105.3|44135.3|44115.3|44125.3|44105.3|5
1640831720000|2021-12-30 02:35:20|44124.5|44104.5|44122.8|44102.8|44124.5|44104.5|44122|44102|1
1640831730000|2021-12-30 02:35:30|44122|44102|44120.3|44100.3|44125.3|44105.3|44120.3|44100.3|1
1640831740000|2021-12-30 02:35:40|44114.5|44094.5|44100.3|44080.3|44114.5|44094.5|44100.3|44080.3|17
1640831750000|2021-12-30 02:35:50|44101.2|44081.2|44105.3|44085.3|44105.3|44085.3|44101.2|44081.2|6
1640831760000|2021-12-30 02:36:00|44107.8|44087.8|44107.8|44087.8|44110.3|44090.3|44105.3|44085.3|10
1640831770000|2021-12-30 02:36:10|44110.3|44090.3|44112.8|44092.8|44112.8|44092.8|44107.8|44087.8|2
1640831810000|2021-12-30 02:36:50|||||||||1
1640831820000|2021-12-30 02:37:00|44110.3|44090.3|44112.8|44092.8|44112.8|44092.8|44110.3|44090.3|0
1640831860000|2021-12-30 02:37:40|44111.2|44091.2|44112.8|44092.8|44112.8|44092.8|44110.3|44090.3|2
1640831880000|2021-12-30 02:38:00|||||||||1
1640831890000|2021-12-30 02:38:10|44115.3|44095.3|44112.8|44092.8|44115.3|44095.3|44112.8|44092.8|2
1640831900000|2021-12-30 02:38:20|44110.3|44090.3|44110.3|44090.3|44110.3|44090.3|44110.3|44090.3|2
1640831910000|2021-12-30 02:38:30|44107.8|44087.8|44103.7|44083.7|44107.8|44087.8|44103.7|44083.7|1
1640831920000|2021-12-30 02:38:40|44102.8|44082.8|44102.8|44082.8|44102.8|44082.8|44102.8|44082.8|0
1640831930000|2021-12-30 02:38:50|44104.5|44084.5|44100.3|44080.3|44105.3|44085.3|44100.3|44080.3|0
1640831940000|2021-12-30 02:39:00|44097.1|44077.1|44082.8|44062.8|44097.1|44077.1|44082.8|44062.8|7
1640831950000|2021-12-30 02:39:10|44080.3|44060.3|44085.3|44065.3|44085.3|44065.3|44075.3|44055.3|10
1640831960000|2021-12-30 02:39:20|44086.2|44066.2|44090.3|44070.3|44090.3|44070.3|44085.3|44065.3|10
1640831970000|2021-12-30 02:39:30|44092.8|44072.8|44092.8|44072.8|44092.8|44072.8|44089.5|44069.5|1
1640831980000|2021-12-30 02:39:40|44094.5|44074.5|44095.3|44075.3|44095.3|44075.3|44094.5|44074.5|1
1640831990000|2021-12-30 02:39:50|44092.8|44072.8|44092.8|44072.8|44092.8|44072.8|44092.8|44072.8|0
1640832000000|2021-12-30 02:40:00|44091.2|44071.2|44085.3|44065.3|44091.2|44071.2|44085.3|44065.3|7
1640832010000|2021-12-30 02:40:10|44080.3|44060.3|44085.3|44065.3|44085.3|44065.3|44077.8|44057.8|7
1640832020000|2021-12-30 02:40:20|44082.8|44062.8|44082.8|44062.8|44082.8|44062.8|44082.8|44062.8|2
1640832030000|2021-12-30 02:40:30|44080.3|44060.3|44082.8|44062.8|44082.8|44062.8|44077.8|44057.8|3
1640832040000|2021-12-30 02:40:40|44081.2|44061.2|44080.3|44060.3|44082.8|44062.8|44080.3|44060.3|3
1640832050000|2021-12-30 02:40:50|44078.7|44058.7|44072.8|44052.8|44078.7|44058.7|44070.3|44050.3|11
1640832060000|2021-12-30 02:41:00|44070.3|44050.3|44070.3|44050.3|44070.3|44050.3|44065.3|44045.3|2
1640832070000|2021-12-30 02:41:10|44071.2|44051.2|44070.3|44050.3|44071.2|44051.2|44070.3|44050.3|5
1640832080000|2021-12-30 02:41:20|44071.2|44051.2|44070.3|44050.3|44072|44052|44067.8|44047.8|0
1640832090000|2021-12-30 02:41:30|44071.2|44051.2|44067.8|44047.8|44071.2|44051.2|44067.8|44047.8|2
1640832110000|2021-12-30 02:41:50|44068.7|44048.7|44067.8|44047.8|44070.3|44050.3|44067.8|44047.8|3
1640832120000|2021-12-30 02:42:00|44066.2|44046.2|44061.2|44041.2|44066.2|44046.2|44061.2|44041.2|4
1640832130000|2021-12-30 02:42:10|44060.3|44040.3|44057.8|44037.8|44060.3|44040.3|44055.3|44035.3|3
1640832140000|2021-12-30 02:42:20|44056.2|44036.2|44057.8|44037.8|44057.8|44037.8|44055.3|44035.3|5
1640832150000|2021-12-30 02:42:30|44055.3|44035.3|44055.3|44035.3|44055.3|44035.3|44055.3|44035.3|0
1640832160000|2021-12-30 02:42:40|44057.8|44037.8|44055.3|44035.3|44057.8|44037.8|44055.3|44035.3|6
1640832170000|2021-12-30 02:42:50|44057|44037|44057.8|44037.8|44057.8|44037.8|44057|44037|5
1640832180000|2021-12-30 02:43:00|44055.3|44035.3|44052.8|44032.8|44055.3|44035.3|44052.8|44032.8|8
1640832190000|2021-12-30 02:43:10|44055.3|44035.3|44052.8|44032.8|44055.3|44035.3|44052.8|44032.8|2
1640832200000|2021-12-30 02:43:20|44050.3|44030.3|44050.3|44030.3|44050.3|44030.3|44050.3|44030.3|2
1640832210000|2021-12-30 02:43:30|44047.8|44027.8|44027.8|44007.8|44047.8|44027.8|44026.2|44006.2|14
1640832220000|2021-12-30 02:43:40|44029.5|44009.5|44035.3|44015.3|44035.3|44015.3|44029.5|44009.5|4
1640832230000|2021-12-30 02:43:50|44037|44017|44035.3|44015.3|44040.3|44020.3|44035.3|44015.3|4
1640832240000|2021-12-30 02:44:00|44033.7|44013.7|44035.3|44015.3|44035.3|44015.3|44032.8|44012.8|3
1640832250000|2021-12-30 02:44:10|||||||||8
1640832260000|2021-12-30 02:44:20|44032.1|44012.1|44030.3|44010.3|44033.7|44013.7|44028.7|44008.7|14
1640832270000|2021-12-30 02:44:30|44031.2|44011.2|44027.8|44007.8|44032.8|44012.8|44027.8|44007.8|7
1640832280000|2021-12-30 02:44:40|44029.5|44009.5|44025.3|44005.3|44030.3|44010.3|44025.3|44005.3|1
1640832290000|2021-12-30 02:44:50|44008.7|43988.7|44005.3|43985.3|44008.7|43988.7|44005.3|43985.3|6
1640832300000|2021-12-30 02:45:00|44007.8|43987.8|44007.8|43987.8|44007.8|43987.8|44005.3|43985.3|10
1640832310000|2021-12-30 02:45:10|44006.2|43986.2|44007.8|43987.8|44007.8|43987.8|44005.3|43985.3|4
1640832320000|2021-12-30 02:45:20|44012.8|43992.8|44015.3|43995.3|44015.3|43995.3|44012.8|43992.8|4
1640832330000|2021-12-30 02:45:30|44017|43997|44020.3|44000.3|44022.8|44002.8|44017|43997|3
1640832340000|2021-12-30 02:45:40|44022.8|44002.8|44027.8|44007.8|44028.7|44008.7|44022.8|44002.8|8
1640832360000|2021-12-30 02:46:00|44025.3|44005.3|44022.8|44002.8|44025.3|44005.3|44022.8|44002.8|1
1640832370000|2021-12-30 02:46:10|44022|44002|44030.3|44010.3|44030.3|44010.3|44022|44002|2
1640832380000|2021-12-30 02:46:20|44027.8|44007.8|44027.8|44007.8|44027.8|44007.8|44027.8|44007.8|0
1640832390000|2021-12-30 02:46:30|44038.7|44018.7|44037.8|44017.8|44040.3|44020.3|44037.8|44017.8|5
1640832400000|2021-12-30 02:46:40|44040.3|44020.3|44047.8|44027.8|44047.8|44027.8|44040.3|44020.3|6
1640832410000|2021-12-30 02:46:50|44049.5|44029.5|44047.8|44027.8|44052|44032|44047.8|44027.8|7
1640832420000|2021-12-30 02:47:00|44045.3|44025.3|44043.7|44023.7|44045.3|44025.3|44043.7|44023.7|11
1640832430000|2021-12-30 02:47:10|44042.8|44022.8|44046.2|44026.2|44046.2|44026.2|44042.8|44022.8|10
1640832440000|2021-12-30 02:47:20|44047.8|44027.8|44052.8|44032.8|44052.8|44032.8|44047.8|44027.8|1
1640832450000|2021-12-30 02:47:30|44054.5|44034.5|44055.3|44035.3|44055.3|44035.3|44054.5|44034.5|0
1640832460000|2021-12-30 02:47:40|44052.8|44032.8|44047.8|44027.8|44052.8|44032.8|44047.8|44027.8|4
1640832470000|2021-12-30 02:47:50|44049.5|44029.5|44052.8|44032.8|44052.8|44032.8|44047.8|44027.8|2
1640832480000|2021-12-30 02:48:00|44051.2|44031.2|44050.3|44030.3|44051.2|44031.2|44047.8|44027.8|1
1640832490000|2021-12-30 02:48:10|44054.5|44034.5|44054.5|44034.5|44054.5|44034.5|44054.5|44034.5|1
1640832500000|2021-12-30 02:48:20|44055.3|44035.3|44055.3|44035.3|44055.3|44035.3|44055.3|44035.3|3
1640832510000|2021-12-30 02:48:30|||||||||1
1640832530000|2021-12-30 02:48:50|44053.7|44033.7|44055.3|44035.3|44055.3|44035.3|44053.7|44033.7|0
1640832540000|2021-12-30 02:49:00|44053.7|44033.7|44050.3|44030.3|44053.7|44033.7|44050.3|44030.3|3
1640832550000|2021-12-30 02:49:10|44052.8|44032.8|44055.3|44035.3|44055.3|44035.3|44052.8|44032.8|0
1640832560000|2021-12-30 02:49:20|44052|44032|44050.3|44030.3|44052|44032|44050.3|44030.3|2
1640832570000|2021-12-30 02:49:30|44052|44032|44052.8|44032.8|44052.8|44032.8|44052|44032|1
1640832580000|2021-12-30 02:49:40|44053.7|44033.7|44052.8|44032.8|44055.3|44035.3|44050.3|44030.3|2
1640832590000|2021-12-30 02:49:50|44055.3|44035.3|44055.3|44035.3|44055.3|44035.3|44055.3|44035.3|5
1640832600000|2021-12-30 02:50:00|44053.7|44033.7|44055.3|44035.3|44057.8|44037.8|44052.8|44032.8|4
1640832610000|2021-12-30 02:50:10|44057.8|44037.8|44055.3|44035.3|44057.8|44037.8|44055.3|44035.3|0
1640832620000|2021-12-30 02:50:20|44052.8|44032.8|44052.8|44032.8|44052.8|44032.8|44052.8|44032.8|1
1640832630000|2021-12-30 02:50:30|44050.3|44030.3|44052.8|44032.8|44054.5|44034.5|44050.3|44030.3|3
1640832640000|2021-12-30 02:50:40|44050.3|44030.3|44050.3|44030.3|44050.3|44030.3|44050.3|44030.3|1
1640832650000|2021-12-30 02:50:50|44047.8|44027.8|44047.8|44027.8|44047.8|44027.8|44047.8|44027.8|0
1640832660000|2021-12-30 02:51:00|44045.3|44025.3|44045.3|44025.3|44045.3|44025.3|44045.3|44025.3|4
1640832670000|2021-12-30 02:51:10|44048.7|44028.7|44047.8|44027.8|44048.7|44028.7|44045.3|44025.3|3
1640832680000|2021-12-30 02:51:20|44049.5|44029.5|44047.8|44027.8|44050.3|44030.3|44047.8|44027.8|0
1640832690000|2021-12-30 02:51:30|44049.5|44029.5|44050.3|44030.3|44050.3|44030.3|44049.5|44029.5|0
1640832700000|2021-12-30 02:51:40|44047|44027|44047.8|44027.8|44047.8|44027.8|44045.3|44025.3|4
1640832710000|2021-12-30 02:51:50|44045.3|44025.3|44047.8|44027.8|44047.8|44027.8|44045.3|44025.3|1
1640832720000|2021-12-30 02:52:00|44045.3|44025.3|44047.8|44027.8|44047.8|44027.8|44043.7|44023.7|10
1640832730000|2021-12-30 02:52:10|||||||||2
1640832740000|2021-12-30 02:52:20|44046.2|44026.2|44050.3|44030.3|44050.3|44030.3|44045.3|44025.3|1
1640832750000|2021-12-30 02:52:30|44052.8|44032.8|44052.8|44032.8|44052.8|44032.8|44052.8|44032.8|0
1640832760000|2021-12-30 02:52:40|44054.5|44034.5|44052.8|44032.8|44055.3|44035.3|44051.2|44031.2|1
1640832770000|2021-12-30 02:52:50|44051.2|44031.2|44055.3|44035.3|44055.3|44035.3|44050.3|44030.3|0
1640832780000|2021-12-30 02:53:00|44052.8|44032.8|44056.2|44036.2|44056.2|44036.2|44052.8|44032.8|3
1640832790000|2021-12-30 02:53:10|44058.7|44038.7|44065.3|44045.3|44065.3|44045.3|44058.7|44038.7|5
1640832800000|2021-12-30 02:53:20|44067.8|44047.8|44072.8|44052.8|44072.8|44052.8|44067.8|44047.8|7
1640832810000|2021-12-30 02:53:30|44070.3|44050.3|44072|44052|44072|44052|44070.3|44050.3|3
1640832820000|2021-12-30 02:53:40|44072.8|44052.8|44065.3|44045.3|44072.8|44052.8|44065.3|44045.3|7
1640832830000|2021-12-30 02:53:50|44062.8|44042.8|44062.8|44042.8|44062.8|44042.8|44062.8|44042.8|0
1640832850000|2021-12-30 02:54:10|44064.5|44044.5|44065.3|44045.3|44065.3|44045.3|44064.5|44044.5|4
1640832860000|2021-12-30 02:54:20|44067|44047|44072.8|44052.8|44072.8|44052.8|44067|44047|2
1640832880000|2021-12-30 02:54:40|44075.3|44055.3|44075.3|44055.3|44075.3|44055.3|44075.3|44055.3|0
1640832890000|2021-12-30 02:54:50|44072.8|44052.8|44072.8|44052.8|44072.8|44052.8|44072.8|44052.8|1
1640832900000|2021-12-30 02:55:00|44071.2|44051.2|44070.3|44050.3|44071.2|44051.2|44070.3|44050.3|1
1640832910000|2021-12-30 02:55:10|44067.8|44047.8|44067.8|44047.8|44067.8|44047.8|44065.3|44045.3|5
1640832920000|2021-12-30 02:55:20|44065.3|44045.3|44060.3|44040.3|44065.3|44045.3|44060.3|44040.3|0
1640832930000|2021-12-30 02:55:30|44055.3|44035.3|44052.8|44032.8|44055.3|44035.3|44052.8|44032.8|3
1640832940000|2021-12-30 02:55:40|44051.2|44031.2|44059.4|44039.4|44059.4|44039.4|44051.2|44031.2|7
1640832950000|2021-12-30 02:55:50|44061.9|44041.9|44062.8|44042.8|44062.8|44042.8|44061.9|44041.9|1
1640832960000|2021-12-30 02:56:00|44064.4|44044.4|44065.3|44045.3|44065.3|44045.3|44064.4|44044.4|0
1640832970000|2021-12-30 02:56:10|44067.8|44047.8|44067.8|44047.8|44067.8|44047.8|44065.3|44045.3|1
1640832980000|2021-12-30 02:56:20|44066.2|44046.2|44062.8|44042.8|44066.2|44046.2|44062.8|44042.8|0
1640832990000|2021-12-30 02:56:30|||||||||2
1640833000000|2021-12-30 02:56:40|44063.7|44043.7|44063.7|44043.7|44063.7|44043.7|44063.7|44043.7|1
1640833010000|2021-12-30 02:56:50|44065.3|44045.3|44071.9|44051.9|44071.9|44051.9|44065.3|44045.3|3
1640833020000|2021-12-30 02:57:00|44074.4|44054.4|44082.8|44062.8|44094.4|44074.4|44074.4|44054.4|25
1640833030000|2021-12-30 02:57:10|44080.3|44060.3|44075.3|44055.3|44080.3|44060.3|44075.3|44055.3|2
1640833040000|2021-12-30 02:57:20|44071.2|44051.2|44067.8|44047.8|44071.2|44051.2|44066.2|44046.2|2
1640833050000|2021-12-30 02:57:30|44066.2|44046.2|44047.8|44027.8|44066.2|44046.2|44046.2|44026.2|11
1640833060000|2021-12-30 02:57:40|44050.3|44030.3|44052.8|44032.8|44052.8|44032.8|44050.3|44030.3|1
1640833070000|2021-12-30 02:57:50|||||||||1
1640833080000|2021-12-30 02:58:00|44051.2|44031.2|44055.3|44035.3|44056.9|44036.9|44051.2|44031.2|3
1640833090000|2021-12-30 02:58:10|44056.9|44036.9|44052.8|44032.8|44057.8|44037.8|44052.8|44032.8|3
1640833100000|2021-12-30 02:58:20|44054.4|44034.4|44055.3|44035.3|44057.8|44037.8|44054.4|44034.4|0
1640833110000|2021-12-30 02:58:30|44056.9|44036.9|44055.3|44035.3|44060.3|44040.3|44055.3|44035.3|5
1640833120000|2021-12-30 02:58:40|44051.2|44031.2|44045.3|44025.3|44051.2|44031.2|44045.3|44025.3|9
1640833130000|2021-12-30 02:58:50|44047.8|44027.8|44042.8|44022.8|44047.8|44027.8|44042.8|44022.8|8
1640833140000|2021-12-30 02:59:00|44045.3|44025.3|44042.8|44022.8|44047.8|44027.8|44042.8|44022.8|3
1640833150000|2021-12-30 02:59:10|44043.7|44023.7|44042.8|44022.8|44045.3|44025.3|44040.3|44020.3|3
1640833160000|2021-12-30 02:59:20|44041.2|44021.2|44040.3|44020.3|44044.4|44024.4|44040.3|44020.3|6
1640833170000|2021-12-30 02:59:30|44045.3|44025.3|44042.8|44022.8|44045.3|44025.3|44042.8|44022.8|7
1640833180000|2021-12-30 02:59:40|44043.7|44023.7|44052.8|44032.8|44052.8|44032.8|44043.7|44023.7|9
1640833190000|2021-12-30 02:59:50|44055.3|44035.3|44055.3|44035.3|44055.3|44035.3|44055.3|44035.3|0
1640833200000|2021-12-30 03:00:00|44057.8|44037.8|44062.8|44042.8|44067.8|44047.8|44057.8|44037.8|4
1640833210000|2021-12-30 03:00:10|||||||||1
1640833220000|2021-12-30 03:00:20|44061.2|44041.2|44057.8|44037.8|44061.2|44041.2|44052.8|44032.8|0
1640833230000|2021-12-30 03:00:30|44052.8|44032.8|44054.4|44034.4|44057.8|44037.8|44052.8|44032.8|2
1640833240000|2021-12-30 03:00:40|44055.3|44035.3|44052.8|44032.8|44055.3|44035.3|44052.8|44032.8|1
1640833250000|2021-12-30 03:00:50|44047.8|44027.8|44040.3|44020.3|44047.8|44027.8|44040.3|44020.3|1
1640833260000|2021-12-30 03:01:00|44037.8|44017.8|44037.8|44017.8|44042.8|44022.8|44036.9|44016.9|9
1640833270000|2021-12-30 03:01:10|44036.2|44016.2|44032.8|44012.8|44036.2|44016.2|44032.8|44012.8|2
1640833280000|2021-12-30 03:01:20|44031.2|44011.2|44028.7|44008.7|44031.2|44011.2|44028.7|44008.7|3
1640833290000|2021-12-30 03:01:30|44030.3|44010.3|44030.3|44010.3|44030.3|44010.3|44030.3|44010.3|3
1640833310000|2021-12-30 03:01:50|44032.8|44012.8|44035.3|44015.3|44037.8|44017.8|44032.8|44012.8|2
1640833320000|2021-12-30 03:02:00|44037.8|44017.8|44037.8|44017.8|44037.8|44017.8|44037.8|44017.8|1
1640833350000|2021-12-30 03:02:30|44041.1|44021.1|44042.8|44022.8|44042.8|44022.8|44040.3|44020.3|3
1640833360000|2021-12-30 03:02:40|44037.8|44017.8|44037.8|44017.8|44037.8|44017.8|44037.8|44017.8|0
1640833380000|2021-12-30 03:03:00|44042.8|44022.8|44049.4|44029.4|44049.4|44029.4|44042.8|44022.8|7
1640833390000|2021-12-30 03:03:10|44050.3|44030.3|44051.9|44031.9|44053.6|44033.6|44050.3|44030.3|0
1640833400000|2021-12-30 03:03:20|44054.4|44034.4|44051.9|44031.9|44054.4|44034.4|44051.9|44031.9|0
1640833410000|2021-12-30 03:03:30|44056.9|44036.9|44057.8|44037.8|44057.8|44037.8|44055.3|44035.3|0
1640833430000|2021-12-30 03:03:50|44055.3|44035.3|44055.3|44035.3|44055.3|44035.3|44055.3|44035.3|0
1640833440000|2021-12-30 03:04:00|44052.8|44032.8|44052.8|44032.8|44052.8|44032.8|44052.8|44032.8|0
1640833460000|2021-12-30 03:04:20|44054.4|44034.4|44055.3|44035.3|44055.3|44035.3|44054.4|44034.4|1
1640833470000|2021-12-30 03:04:30|44057.8|44037.8|44057.8|44037.8|44057.8|44037.8|44057.8|44037.8|1
1640833480000|2021-12-30 03:04:40|44060.3|44040.3|44070.3|44050.3|44070.3|44050.3|44060.3|44040.3|5
1640833490000|2021-12-30 03:04:50|44071.9|44051.9|44070.3|44050.3|44074.4|44054.4|44070.3|44050.3|6
1640833500000|2021-12-30 03:05:00|44075.3|44055.3|44077.8|44057.8|44077.8|44057.8|44075.3|44055.3|9
1640833520000|2021-12-30 03:05:20|44080.3|44060.3|44077.8|44057.8|44080.3|44060.3|44077.8|44057.8|2
1640833550000|2021-12-30 03:05:50|44079.4|44059.4|44077.8|44057.8|44080.3|44060.3|44077.8|44057.8|2
1640833560000|2021-12-30 03:06:00|44080.3|44060.3|44080.3|44060.3|44082.8|44062.8|44080.3|44060.3|3
1640833570000|2021-12-30 03:06:10|44077.8|44057.8|44052.8|44032.8|44077.8|44057.8|44052.8|44032.8|14
1640833580000|2021-12-30 03:06:20|44051.2|44031.2|44050.3|44030.3|44051.2|44031.2|44047.8|44027.8|2
1640833590000|2021-12-30 03:06:30|44048.7|44028.7|44030.3|44010.3|44048.7|44028.7|44030.3|44010.3|6
1640833600000|2021-12-30 03:06:40|44027.8|44007.8|44035.3|44015.3|44035.3|44015.3|44027.8|44007.8|2
1640833610000|2021-12-30 03:06:50|44037.8|44017.8|44037.8|44017.8|44037.8|44017.8|44037.8|44017.8|2
1640833620000|2021-12-30 03:07:00|44036.2|44016.2|44036.9|44016.9|44037.8|44017.8|44035.3|44015.3|2
1640833630000|2021-12-30 03:07:10|44037.8|44017.8|44032.8|44012.8|44037.8|44017.8|44030.3|44010.3|2
1640833640000|2021-12-30 03:07:20|44035.3|44015.3|44035.3|44015.3|44035.3|44015.3|44035.3|44015.3|0
1640833650000|2021-12-30 03:07:30|44037.8|44017.8|44037.8|44017.8|44037.8|44017.8|44035.3|44015.3|3
1640833660000|2021-12-30 03:07:40|44039.4|44019.4|44040.3|44020.3|44040.3|44020.3|44037.8|44017.8|0
1640833670000|2021-12-30 03:07:50|44042.8|44022.8|44045.3|44025.3|44045.3|44025.3|44042.8|44022.8|1
1640833680000|2021-12-30 03:08:00|44042.8|44022.8|44042.8|44022.8|44045.3|44025.3|44042.8|44022.8|1
1640833690000|2021-12-30 03:08:10|44045.3|44025.3|44047.8|44027.8|44047.8|44027.8|44045.3|44025.3|0
1640833710000|2021-12-30 03:08:30|||||||||1
1640833730000|2021-12-30 03:08:50|44050.3|44030.3|44051.9|44031.9|44051.9|44031.9|44050.3|44030.3|1
1640833740000|2021-12-30 03:09:00|44052.8|44032.8|44052.8|44032.8|44052.8|44032.8|44049.4|44029.4|1
1640833750000|2021-12-30 03:09:10|44054.4|44034.4|44055.3|44035.3|44055.3|44035.3|44054.4|44034.4|0
1640833770000|2021-12-30 03:09:30|44056.9|44036.9|44057.8|44037.8|44057.8|44037.8|44052.8|44032.8|3
1640833780000|2021-12-30 03:09:40|44056.2|44036.2|44055.3|44035.3|44056.2|44036.2|44054.4|44034.4|6
1640833790000|2021-12-30 03:09:50|44057.8|44037.8|44061.2|44041.2|44061.2|44041.2|44057.8|44037.8|1
1640833800000|2021-12-30 03:10:00|44062.8|44042.8|44065.3|44045.3|44065.3|44045.3|44060.3|44040.3|6
1640833810000|2021-12-30 03:10:10|44067.8|44047.8|44071.9|44051.9|44076.1|44056.1|44067.8|44047.8|6
1640833820000|2021-12-30 03:10:20|44072.8|44052.8|44072.8|44052.8|44075.3|44055.3|44072.8|44052.8|1
1640833830000|2021-12-30 03:10:30|44071.9|44051.9|44076.9|44056.9|44076.9|44056.9|44071.9|44051.9|3
1640833840000|2021-12-30 03:10:40|44075.3|44055.3|44075.3|44055.3|44075.3|44055.3|44075.3|44055.3|1
1640833850000|2021-12-30 03:10:50|44071.9|44051.9|44071.9|44051.9|44071.9|44051.9|44071.9|44051.9|0
1640833860000|2021-12-30 03:11:00|44072.8|44052.8|44072.8|44052.8|44072.8|44052.8|44072.8|44052.8|4
1640833870000|2021-12-30 03:11:10|||||||||2
1640833880000|2021-12-30 03:11:20|44076.9|44056.9|44075.3|44055.3|44076.9|44056.9|44075.3|44055.3|2
1640833890000|2021-12-30 03:11:30|44076.9|44056.9|44076.9|44056.9|44076.9|44056.9|44076.9|44056.9|2
1640833900000|2021-12-30 03:11:40|44072.8|44052.8|44072.8|44052.8|44072.8|44052.8|44072.8|44052.8|0
1640833910000|2021-12-30 03:11:50|44070.3|44050.3|44069.4|44049.4|44070.3|44050.3|44069.4|44049.4|0
1640833920000|2021-12-30 03:12:00|44067.8|44047.8|44067.8|44047.8|44067.8|44047.8|44065.3|44045.3|4
1640833930000|2021-12-30 03:12:10|44065.3|44045.3|44060.3|44040.3|44065.3|44045.3|44060.3|44040.3|1
1640833940000|2021-12-30 03:12:20|44059.4|44039.4|44060.3|44040.3|44060.3|44040.3|44059.4|44039.4|0
1640833950000|2021-12-30 03:12:30|44057.8|44037.8|44057.8|44037.8|44057.8|44037.8|44057.8|44037.8|2
1640833970000|2021-12-30 03:12:50|44060.3|44040.3|44060.3|44040.3|44060.3|44040.3|44060.3|44040.3|0
1640833980000|2021-12-30 03:13:00|44061.9|44041.9|44067.8|44047.8|44067.8|44047.8|44061.9|44041.9|5
1640833990000|2021-12-30 03:13:10|44066.9|44046.9|44062.8|44042.8|44066.9|44046.9|44062.8|44042.8|0
1640834000000|2021-12-30 03:13:20|44060.3|44040.3|44056.9|44036.9|44060.3|44040.3|44056.9|44036.9|4
1640834010000|2021-12-30 03:13:30|44057.8|44037.8|44057.8|44037.8|44060.3|44040.3|44057.8|44037.8|2
1640834020000|2021-12-30 03:13:40|44060.3|44040.3|44060.3|44040.3|44060.3|44040.3|44060.3|44040.3|0
1640834030000|2021-12-30 03:13:50|44057.8|44037.8|44057.8|44037.8|44060.3|44040.3|44057.8|44037.8|0
1640834040000|2021-12-30 03:14:00|44060.3|44040.3|44062.8|44042.8|44065.3|44045.3|44060.3|44040.3|1
1640834050000|2021-12-30 03:14:10|44060.3|44040.3|44060.3|44040.3|44060.3|44040.3|44060.3|44040.3|0
1640834060000|2021-12-30 03:14:20|44057.8|44037.8|44057.8|44037.8|44057.8|44037.8|44057.8|44037.8|1
1640834070000|2021-12-30 03:14:30|44056.9|44036.9|44060.3|44040.3|44060.3|44040.3|44056.9|44036.9|2
1640834090000|2021-12-30 03:14:50|44061.9|44041.9|44062.8|44042.8|44062.8|44042.8|44061.9|44041.9|0
1640834100000|2021-12-30 03:15:00|44065.3|44045.3|44071.9|44051.9|44075.3|44055.3|44065.3|44045.3|4
1640834110000|2021-12-30 03:15:10|44070.3|44050.3|44067.8|44047.8|44070.3|44050.3|44067.8|44047.8|1
1640834120000|2021-12-30 03:15:20|44065.3|44045.3|44065.3|44045.3|44065.3|44045.3|44065.3|44045.3|1
1640834130000|2021-12-30 03:15:30|44066.9|44046.9|44067.8|44047.8|44067.8|44047.8|44065.3|44045.3|2
1640834140000|2021-12-30 03:15:40|44066.2|44046.2|44070.3|44050.3|44070.3|44050.3|44065.3|44045.3|0
1640834150000|2021-12-30 03:15:50|44067.8|44047.8|44067.8|44047.8|44067.8|44047.8|44067.8|44047.8|0
1640834160000|2021-12-30 03:16:00|44065.3|44045.3|44067.8|44047.8|44067.8|44047.8|44065.3|44045.3|1
1640834170000|2021-12-30 03:16:10|44070.3|44050.3|44072.8|44052.8|44074.4|44054.4|44067.8|44047.8|5
1640834180000|2021-12-30 03:16:20|44071.9|44051.9|44071.9|44051.9|44071.9|44051.9|44071.9|44051.9|0
1640834190000|2021-12-30 03:16:30|44073.7|44053.7|44067.8|44047.8|44073.7|44053.7|44067.8|44047.8|5
1640834210000|2021-12-30 03:16:50|44069.4|44049.4|44073.7|44053.7|44073.7|44053.7|44069.4|44049.4|8
1640834220000|2021-12-30 03:17:00|44072.8|44052.8|44070.3|44050.3|44072.8|44052.8|44070.3|44050.3|1
1640834240000|2021-12-30 03:17:20|44067.8|44047.8|44067.8|44047.8|44067.8|44047.8|44065.3|44045.3|0
1640834250000|2021-12-30 03:17:30|44066.9|44046.9|44061.2|44041.2|44066.9|44046.9|44061.2|44041.2|2
1640834270000|2021-12-30 03:17:50|44060.3|44040.3|44060.3|44040.3|44060.3|44040.3|44057.8|44037.8|2
1640834280000|2021-12-30 03:18:00|44061.2|44041.2|44062.8|44042.8|44065.3|44045.3|44061.2|44041.2|2
1640834290000|2021-12-30 03:18:10|44061.2|44041.2|44061.2|44041.2|44061.2|44041.2|44061.2|44041.2|0
1640834310000|2021-12-30 03:18:30|44058.7|44038.7|44060.3|44040.3|44061.9|44041.9|44058.7|44038.7|6
1640834320000|2021-12-30 03:18:40|44062.8|44042.8|44060.3|44040.3|44062.8|44042.8|44060.3|44040.3|5
1640834330000|2021-12-30 03:18:50|44064.4|44044.4|44064.4|44044.4|44064.4|44044.4|44064.4|44044.4|0
1640834340000|2021-12-30 03:19:00|44065.3|44045.3|44062.8|44042.8|44065.3|44045.3|44062.8|44042.8|4
1640834350000|2021-12-30 03:19:10|44061.2|44041.2|44062.8|44042.8|44062.8|44042.8|44061.2|44041.2|0
1640834360000|2021-12-30 03:19:20|44060.3|44040.3|44057.8|44037.8|44062.8|44042.8|44057.8|44037.8|0
1640834370000|2021-12-30 03:19:30|44060.3|44040.3|44062.8|44042.8|44062.8|44042.8|44060.3|44040.3|1
1640834380000|2021-12-30 03:19:40|44061.2|44041.2|44065.3|44045.3|44065.3|44045.3|44060.3|44040.3|3
1640834390000|2021-12-30 03:19:50|44067.8|44047.8|44067.8|44047.8|44067.8|44047.8|44062.8|44042.8|0
1640834400000|2021-12-30 03:20:00|44071.9|44051.9|44066.9|44046.9|44071.9|44051.9|44066.9|44046.9|7
1640834410000|2021-12-30 03:20:10|44064.4|44044.4|44064.4|44044.4|44064.4|44044.4|44063.6|44043.6|1
1640834430000|2021-12-30 03:20:30|44061.9|44041.9|44045.3|44025.3|44061.9|44041.9|44045.3|44025.3|5
1640834440000|2021-12-30 03:20:40|44040.3|44020.3|44037.8|44017.8|44040.3|44020.3|44032.8|44012.8|6
1640834450000|2021-12-30 03:20:50|44039.4|44019.4|44040.3|44020.3|44040.3|44020.3|44037.8|44017.8|0
1640834460000|2021-12-30 03:21:00|44042.8|44022.8|44042.8|44022.8|44042.8|44022.8|44042.8|44022.8|0
1640834470000|2021-12-30 03:21:10|44047.8|44027.8|44047.8|44027.8|44047.8|44027.8|44042.8|44022.8|0
1640834480000|2021-12-30 03:21:20|44046.2|44026.2|44050.3|44030.3|44050.3|44030.3|44042.8|44022.8|0
1640834490000|2021-12-30 03:21:30|44051.9|44031.9|44047.8|44027.8|44052.8|44032.8|44047.8|44027.8|0
1640834500000|2021-12-30 03:21:40|44049.4|44029.4|44050.3|44030.3|44052.8|44032.8|44049.4|44029.4|0
1640834510000|2021-12-30 03:21:50|44047.8|44027.8|44047.8|44027.8|44047.8|44027.8|44047.8|44027.8|0
1640834520000|2021-12-30 03:22:00|44050.3|44030.3|44047.8|44027.8|44050.3|44030.3|44047.8|44027.8|0
1640834530000|2021-12-30 03:22:10|44045.3|44025.3|44038.7|44018.7|44045.3|44025.3|44037|44017|7
1640834540000|2021-12-30 03:22:20|44036.2|44016.2|44030.3|44010.3|44036.2|44016.2|44030.3|44010.3|5
1640834550000|2021-12-30 03:22:30|44028.7|44008.7|44032.8|44012.8|44032.8|44012.8|44027.8|44007.8|1
1640834560000|2021-12-30 03:22:40|44033.7|44013.7|44040.3|44020.3|44040.3|44020.3|44033.7|44013.7|4
1640834570000|2021-12-30 03:22:50|44042.8|44022.8|44045.3|44025.3|44045.3|44025.3|44042.8|44022.8|3
1640834580000|2021-12-30 03:23:00|44046.2|44026.2|44045.3|44025.3|44047.8|44027.8|44045.3|44025.3|0
1640834590000|2021-12-30 03:23:10|44047.8|44027.8|44047.8|44027.8|44047.8|44027.8|44047.8|44027.8|0
1640834600000|2021-12-30 03:23:20|44049.4|44029.4|44045.3|44025.3|44050.3|44030.3|44045.3|44025.3|0
1640834610000|2021-12-30 03:23:30|44042.8|44022.8|44037.8|44017.8|44042.8|44022.8|44037.8|44017.8|5
1640834620000|2021-12-30 03:23:40|44040.3|44020.3|44042.8|44022.8|44042.8|44022.8|44040.3|44020.3|1
1640834630000|2021-12-30 03:23:50|44044.4|44024.4|44046.2|44026.2|44046.2|44026.2|44044.4|44024.4|2
1640834640000|2021-12-30 03:24:00|44049.4|44029.4|44047.8|44027.8|44050.3|44030.3|44047.8|44027.8|1
1640834660000|2021-12-30 03:24:20|44052.8|44032.8|44055.3|44035.3|44057.8|44037.8|44052.8|44032.8|1
1640834680000|2021-12-30 03:24:40|44057.8|44037.8|44062.8|44042.8|44062.8|44042.8|44057.8|44037.8|0
1640834690000|2021-12-30 03:24:50|44064.4|44044.4|44064.4|44044.4|44064.4|44044.4|44064.4|44044.4|6
1640834700000|2021-12-30 03:25:00|44065.3|44045.3|44062.8|44042.8|44065.3|44045.3|44062.8|44042.8|1
1640834710000|2021-12-30 03:25:10|||||||||2
1640834720000|2021-12-30 03:25:20|44060.3|44040.3|44062.8|44042.8|44062.8|44042.8|44060.3|44040.3|2
1640834740000|2021-12-30 03:25:40|44064.4|44044.4|44063.7|44043.7|44067.8|44047.8|44063.7|44043.7|1
1640834760000|2021-12-30 03:26:00|44067.8|44047.8|44067.8|44047.8|44067.8|44047.8|44067.8|44047.8|0
1640834770000|2021-12-30 03:26:10|44066.2|44046.2|44062.8|44042.8|44066.2|44046.2|44062.8|44042.8|0
1640834790000|2021-12-30 03:26:30|44060.3|44040.3|44062.8|44042.8|44062.8|44042.8|44057.8|44037.8|0
1640834800000|2021-12-30 03:26:40|44061.2|44041.2|44057.8|44037.8|44062.8|44042.8|44057.8|44037.8|1
1640834810000|2021-12-30 03:26:50|44055.3|44035.3|44057.8|44037.8|44057.8|44037.8|44055.3|44035.3|1
1640834820000|2021-12-30 03:27:00|44055.3|44035.3|44055.3|44035.3|44055.3|44035.3|44055.3|44035.3|0
1640834830000|2021-12-30 03:27:10|44052.8|44032.8|44051.2|44031.2|44052.8|44032.8|44050.3|44030.3|1
1640834840000|2021-12-30 03:27:20|44050.3|44030.3|44047.8|44027.8|44050.3|44030.3|44047.8|44027.8|1
1640834850000|2021-12-30 03:27:30|44044.5|44024.5|44043.7|44023.7|44045.3|44025.3|44042.8|44022.8|3
1640834860000|2021-12-30 03:27:40|44042.8|44022.8|44037.8|44017.8|44045.3|44025.3|44033.7|44013.7|2
1640834870000|2021-12-30 03:27:50|44042|44022|44045.3|44025.3|44045.3|44025.3|44042|44022|8
1640834880000|2021-12-30 03:28:00|44042.8|44022.8|44045.3|44025.3|44047.8|44027.8|44042.8|44022.8|3
1640834890000|2021-12-30 03:28:10|44042.8|44022.8|44042.8|44022.8|44042.8|44022.8|44042.8|44022.8|2
1640834910000|2021-12-30 03:28:30|44043.7|44023.7|44047.8|44027.8|44047.8|44027.8|44043.7|44023.7|1
1640834930000|2021-12-30 03:28:50|44045.3|44025.3|44048.7|44028.7|44048.7|44028.7|44045.3|44025.3|3
1640834940000|2021-12-30 03:29:00|44047.8|44027.8|44047.8|44027.8|44047.8|44027.8|44047.8|44027.8|1
1640834950000|2021-12-30 03:29:10|44046.9|44026.9|44047.8|44027.8|44047.8|44027.8|44046.9|44026.9|0
1640834960000|2021-12-30 03:29:20|44050.3|44030.3|44052.8|44032.8|44052.8|44032.8|44050.3|44030.3|3
1640834970000|2021-12-30 03:29:30|44050.3|44030.3|44047.8|44027.8|44052.8|44032.8|44047.8|44027.8|0
1640834990000|2021-12-30 03:29:50|44046.2|44026.2|44047.8|44027.8|44050.3|44030.3|44042.8|44022.8|3
1640835000000|2021-12-30 03:30:00|44046.2|44026.2|44050.3|44030.3|44050.3|44030.3|44045.3|44025.3|1
1640835010000|2021-12-30 03:30:10|44048.7|44028.7|44050.3|44030.3|44050.3|44030.3|44047.8|44027.8|2
1640835040000|2021-12-30 03:30:40|44047.8|44027.8|44047.8|44027.8|44047.8|44027.8|44047.8|44027.8|0
1640835070000|2021-12-30 03:31:10|44050.3|44030.3|44050.3|44030.3|44052.8|44032.8|44050.3|44030.3|0
1640835080000|2021-12-30 03:31:20|44052.8|44032.8|44052.8|44032.8|44052.8|44032.8|44052.8|44032.8|0
1640835110000|2021-12-30 03:31:50|44055.3|44035.3|44055.3|44035.3|44055.3|44035.3|44055.3|44035.3|0
1640835210000|2021-12-30 03:33:30|44052.8|44032.8|44047.8|44027.8|44052.8|44032.8|44047.8|44027.8|5
1640835230000|2021-12-30 03:33:50|44044.5|44024.5|44041.1|44021.1|44044.5|44024.5|44041.1|44021.1|2
1640835240000|2021-12-30 03:34:00|44042.8|44022.8|44042.8|44022.8|44042.8|44022.8|44042.8|44022.8|4
1640835250000|2021-12-30 03:34:10|44045.3|44025.3|44046.9|44026.9|44046.9|44026.9|44045.3|44025.3|1
1640835280000|2021-12-30 03:34:40|44049.4|44029.4|44049.4|44029.4|44049.4|44029.4|44049.4|44029.4|0
1640835290000|2021-12-30 03:34:50|44047.8|44027.8|44047.8|44027.8|44047.8|44027.8|44047.8|44027.8|1
1640835310000|2021-12-30 03:35:10|44045.3|44025.3|44047.8|44027.8|44047.8|44027.8|44045.3|44025.3|3
1640835320000|2021-12-30 03:35:20|44050.3|44030.3|44052.8|44032.8|44052.8|44032.8|44050.3|44030.3|1
1640835350000|2021-12-30 03:35:50|44054.4|44034.4|44055.3|44035.3|44055.3|44035.3|44054.4|44034.4|0
1640835360000|2021-12-30 03:36:00|44052.8|44032.8|44056.1|44036.1|44056.1|44036.1|44052.8|44032.8|0
1640835370000|2021-12-30 03:36:10|44055.3|44035.3|44057.8|44037.8|44057.8|44037.8|44055.3|44035.3|0
1640835390000|2021-12-30 03:36:30|44059.4|44039.4|44060.3|44040.3|44060.3|44040.3|44059.4|44039.4|0
1640835400000|2021-12-30 03:36:40|44058.6|44038.6|44060.3|44040.3|44060.3|44040.3|44057.8|44037.8|1
1640835430000|2021-12-30 03:37:10|44057.8|44037.8|44060.3|44040.3|44060.3|44040.3|44057.8|44037.8|0
1640835440000|2021-12-30 03:37:20|44057.8|44037.8|44057.8|44037.8|44057.8|44037.8|44057.8|44037.8|0
1640835450000|2021-12-30 03:37:30|44056.9|44036.9|44056.9|44036.9|44056.9|44036.9|44056.9|44036.9|1
1640835460000|2021-12-30 03:37:40|44057.8|44037.8|44057.8|44037.8|44057.8|44037.8|44057.8|44037.8|0
1640835540000|2021-12-30 03:39:00|44059.4|44039.4|44060.3|44040.3|44060.3|44040.3|44059.4|44039.4|3
1640835550000|2021-12-30 03:39:10|44066.9|44046.9|44065.3|44045.3|44066.9|44046.9|44065.3|44045.3|2
1640835560000|2021-12-30 03:39:20|||||||||1
1640835580000|2021-12-30 03:39:40|44070.3|44050.3|44070.3|44050.3|44070.3|44050.3|44070.3|44050.3|1
1640835600000|2021-12-30 03:40:00|44072.8|44052.8|44070.3|44050.3|44072.8|44052.8|44070.3|44050.3|4
1640835660000|2021-12-30 03:41:00|||||||||1
1640835730000|2021-12-30 03:42:10|44067.8|44047.8|44067.8|44047.8|44067.8|44047.8|44067.8|44047.8|4
1640835780000|2021-12-30 03:43:00|44065.3|44045.3|44064.4|44044.4|44065.3|44045.3|44062.8|44042.8|3
1640835790000|2021-12-30 03:43:10|44063.6|44043.6|44060.3|44040.3|44063.6|44043.6|44060.3|44040.3|0
1640835840000|2021-12-30 03:44:00|44057.8|44037.8|44057.8|44037.8|44057.8|44037.8|44057.8|44037.8|2
1640835920000|2021-12-30 03:45:20|44052.8|44032.8|44052.8|44032.8|44052.8|44032.8|44052.8|44032.8|2
1640835930000|2021-12-30 03:45:30|44055.3|44035.3|44055.3|44035.3|44055.3|44035.3|44055.3|44035.3|2
1640835940000|2021-12-30 03:45:40|44052.8|44032.8|44052.8|44032.8|44052.8|44032.8|44052.8|44032.8|1
1640835980000|2021-12-30 03:46:20|44055.3|44035.3|44055.3|44035.3|44055.3|44035.3|44055.3|44035.3|2
1640836020000|2021-12-30 03:47:00|44053.6|44033.6|44052.8|44032.8|44053.6|44033.6|44052.8|44032.8|0
1640836050000|2021-12-30 03:47:30|44055.3|44035.3|44055.3|44035.3|44055.3|44035.3|44055.3|44035.3|0
1640836070000|2021-12-30 03:47:50|44053.6|44033.6|44052.8|44032.8|44053.6|44033.6|44052.8|44032.8|0
1640836080000|2021-12-30 03:48:00|44055.3|44035.3|44057.8|44037.8|44057.8|44037.8|44055.3|44035.3|1
1640836100000|2021-12-30 03:48:20|44062.8|44042.8|44057.8|44037.8|44062.8|44042.8|44057.8|44037.8|1
1640836110000|2021-12-30 03:48:30|||||||||1
1640836120000|2021-12-30 03:48:40|44056.1|44036.1|44057.8|44037.8|44057.8|44037.8|44055.3|44035.3|0
1640836160000|2021-12-30 03:49:20|44060.3|44040.3|44060.3|44040.3|44060.3|44040.3|44060.3|44040.3|0
1640836190000|2021-12-30 03:49:50|||||||||1
1640836200000|2021-12-30 03:50:00|||||||||2
1640836240000|2021-12-30 03:50:40|44057.8|44037.8|44057.8|44037.8|44057.8|44037.8|44057.8|44037.8|3
1640836280000|2021-12-30 03:51:20|||||||||1
1640836290000|2021-12-30 03:51:30|||||||||1
1640836310000|2021-12-30 03:51:50|44059.4|44039.4|44060.3|44040.3|44060.3|44040.3|44059.4|44039.4|0
1640836320000|2021-12-30 03:52:00|44057.8|44037.8|44056.9|44036.9|44057.8|44037.8|44056.9|44036.9|6
1640836350000|2021-12-30 03:52:30|44055.3|44035.3|44055.3|44035.3|44055.3|44035.3|44055.3|44035.3|1
1640836360000|2021-12-30 03:52:40|44045.3|44025.3|44043.6|44023.6|44045.3|44025.3|44043.6|44023.6|7
1640836370000|2021-12-30 03:52:50|44042.8|44022.8|44042.8|44022.8|44042.8|44022.8|44042.8|44022.8|0
1640836430000|2021-12-30 03:53:50|44041.1|44021.1|44041.1|44021.1|44041.1|44021.1|44041.1|44021.1|2
1640836440000|2021-12-30 03:54:00|||||||||1
1640836450000|2021-12-30 03:54:10|44036.1|44016.1|44037.8|44017.8|44037.8|44017.8|44036.1|44016.1|2
1640836460000|2021-12-30 03:54:20|44036.1|44016.1|44035.3|44015.3|44036.1|44016.1|44035.3|44015.3|0
1640836560000|2021-12-30 03:56:00|44036.9|44016.9|44036.9|44016.9|44036.9|44016.9|44036.9|44016.9|1
1640836570000|2021-12-30 03:56:10|44037.8|44017.8|44032.8|44012.8|44037.8|44017.8|44032.8|44012.8|0
1640836580000|2021-12-30 03:56:20|44033.6|44013.6|44033.6|44013.6|44033.6|44013.6|44033.6|44013.6|0
1640836590000|2021-12-30 03:56:30|44032.8|44012.8|44032.8|44012.8|44032.8|44012.8|44032.8|44012.8|0
1640836620000|2021-12-30 03:57:00|44034.5|44014.5|44032.8|44012.8|44034.5|44014.5|44032.8|44012.8|0
1640836640000|2021-12-30 03:57:20|44034.4|44014.4|44037.8|44017.8|44037.8|44017.8|44034.4|44014.4|0
1640836650000|2021-12-30 03:57:30|44035.3|44015.3|44036.9|44016.9|44037.8|44017.8|44032.8|44012.8|0
1640836660000|2021-12-30 03:57:40|44036.1|44016.1|44035.3|44015.3|44036.9|44016.9|44035.3|44015.3|0
1640836680000|2021-12-30 03:58:00|||||||||1
1640836690000|2021-12-30 03:58:10|44036.9|44016.9|44040.3|44020.3|44040.3|44020.3|44036.9|44016.9|4
1640836720000|2021-12-30 03:58:40|44041.9|44021.9|44041.9|44021.9|44041.9|44021.9|44041.9|44021.9|0
1640836730000|2021-12-30 03:58:50|44041.1|44021.1|44040.3|44020.3|44042.8|44022.8|44040.3|44020.3|0
1640836740000|2021-12-30 03:59:00|44042.8|44022.8|44042.8|44022.8|44042.8|44022.8|44042.8|44022.8|0
1640836750000|2021-12-30 03:59:10|44040.3|44020.3|44040.3|44020.3|44040.3|44020.3|44040.3|44020.3|2
1640836770000|2021-12-30 03:59:30|44041.1|44021.1|44040.3|44020.3|44041.1|44021.1|44040.3|44020.3|0
1640836800000|2021-12-30 04:00:00|44042.8|44022.8|44042.8|44022.8|44042.8|44022.8|44042.8|44022.8|1
1640836820000|2021-12-30 04:00:20|44041.1|44021.1|44040.3|44020.3|44041.1|44021.1|44040.3|44020.3|0
1640836830000|2021-12-30 04:00:30|||||||||2
1640836850000|2021-12-30 04:00:50|44037.8|44017.8|44037.8|44017.8|44037.8|44017.8|44037.8|44017.8|0
1640836860000|2021-12-30 04:01:00|44040.3|44020.3|44032.8|44012.8|44040.3|44020.3|44032.8|44012.8|3
1640836910000|2021-12-30 04:01:50|44028.6|44008.6|44030.3|44010.3|44030.3|44010.3|44028.6|44008.6|1
1640836920000|2021-12-30 04:02:00|44029.4|44009.4|44027.8|44007.8|44029.4|44009.4|44027.8|44007.8|4
1640836940000|2021-12-30 04:02:20|||||||||1
1640836950000|2021-12-30 04:02:30|44026.1|44006.1|44026.1|44006.1|44026.1|44006.1|44026.1|44006.1|2
1640836960000|2021-12-30 04:02:40|44025.3|44005.3|44025.3|44005.3|44025.3|44005.3|44025.3|44005.3|0
1640836990000|2021-12-30 04:03:10|||||||||2
1640837000000|2021-12-30 04:03:20|44030.3|44010.3|44030.3|44010.3|44030.3|44010.3|44030.3|44010.3|3
1640837030000|2021-12-30 04:03:50|44027.8|44007.8|44027.8|44007.8|44027.8|44007.8|44027.8|44007.8|1
1640837040000|2021-12-30 04:04:00|44026.9|44006.9|44026.9|44006.9|44026.9|44006.9|44026.9|44006.9|0
1640837080000|2021-12-30 04:04:40|||||||||2
1640837100000|2021-12-30 04:05:00|||||||||1
1640837110000|2021-12-30 04:05:10|44028.5|44008.5|44027.8|44007.8|44030.3|44010.3|44027.8|44007.8|2
1640837120000|2021-12-30 04:05:20|44029.4|44009.4|44027.8|44007.8|44030.3|44010.3|44025.3|44005.3|2
1640837130000|2021-12-30 04:05:30|44026.1|44006.1|44025.3|44005.3|44026.1|44006.1|44025.3|44005.3|1
1640837140000|2021-12-30 04:05:40|44022.8|44002.8|44022.8|44002.8|44025.3|44005.3|44022.8|44002.8|1
1640837150000|2021-12-30 04:05:50|44025.3|44005.3|44022.8|44002.8|44025.3|44005.3|44022.8|44002.8|0
1640837160000|2021-12-30 04:06:00|44023.6|44003.6|44020.3|44000.3|44025.3|44005.3|44020.3|44000.3|8
1640837170000|2021-12-30 04:06:10|44016.1|43996.1|44016.1|43996.1|44016.1|43996.1|44016.1|43996.1|2
1640837180000|2021-12-30 04:06:20|||||||||3
1640837190000|2021-12-30 04:06:30|44015.3|43995.3|44016.9|43996.9|44016.9|43996.9|44015.3|43995.3|2
1640837200000|2021-12-30 04:06:40|44017.8|43997.8|44012.8|43992.8|44017.8|43997.8|44012.8|43992.8|1
1640837210000|2021-12-30 04:06:50|44011.1|43991.1|44010.3|43990.3|44011.1|43991.1|44010.3|43990.3|0
1640837230000|2021-12-30 04:07:10|||||||||1
1640837250000|2021-12-30 04:07:30|||||||||1
1640837260000|2021-12-30 04:07:40|||||||||1
1640837270000|2021-12-30 04:07:50|44014.4|43994.4|44015.3|43995.3|44015.3|43995.3|44014.4|43994.4|3
1640837330000|2021-12-30 04:08:50|||||||||1
1640837340000|2021-12-30 04:09:00|44017.8|43997.8|44017.8|43997.8|44017.8|43997.8|44017.8|43997.8|2
1640837360000|2021-12-30 04:09:20|44019.4|43999.4|44019.4|43999.4|44019.4|43999.4|44017.8|43997.8|2
1640837420000|2021-12-30 04:10:20|44021|44001|44021|44001|44021|44001|44021|44001|1
1640837430000|2021-12-30 04:10:30|44021.9|44001.9|44021.9|44001.9|44021.9|44001.9|44021.9|44001.9|0
1640837480000|2021-12-30 04:11:20|44020.3|44000.3|44019.4|43999.4|44020.3|44000.3|44019.4|43999.4|0
1640837520000|2021-12-30 04:12:00|44017.8|43997.8|44015.3|43995.3|44017.8|43997.8|44015.3|43995.3|4
1640837580000|2021-12-30 04:13:00|44013.6|43993.6|44013.6|43993.6|44013.6|43993.6|44013.6|43993.6|4
1640837590000|2021-12-30 04:13:10|44012.7|43992.7|44011.1|43991.1|44012.7|43992.7|44011.1|43991.1|2
1640837610000|2021-12-30 04:13:30|||||||||1
1640837690000|2021-12-30 04:14:50|44012|43992|44013.6|43993.6|44013.6|43993.6|44012|43992|0
1640837700000|2021-12-30 04:15:00|44015.2|43995.2|44015.2|43995.2|44015.2|43995.2|44015.2|43995.2|2
1640837710000|2021-12-30 04:15:10|44016.9|43996.9|44017.7|43997.7|44017.7|43997.7|44016.9|43996.9|0
1640837750000|2021-12-30 04:15:50|44016.1|43996.1|44015.2|43995.2|44016.1|43996.1|44015.2|43995.2|0
1640837760000|2021-12-30 04:16:00|||||||||1
1640837810000|2021-12-30 04:16:50|44014.4|43994.4|44014.4|43994.4|44014.4|43994.4|44014.4|43994.4|2
1640837840000|2021-12-30 04:17:20|44012.7|43992.7|44010.2|43990.2|44012.7|43992.7|44010.2|43990.2|2
1640837870000|2021-12-30 04:17:50|||||||||1
1640837880000|2021-12-30 04:18:00|||||||||1
1640837920000|2021-12-30 04:18:40|44005.2|43985.2|44002.7|43982.7|44005.2|43985.2|44002.7|43982.7|7
1640837930000|2021-12-30 04:18:50|||||||||1
1640837940000|2021-12-30 04:19:00|44005.2|43985.2|44005.2|43985.2|44005.2|43985.2|44002.7|43982.7|2
1640837980000|2021-12-30 04:19:40|44002.7|43982.7|44005.2|43985.2|44005.2|43985.2|44002.7|43982.7|1
1640838000000|2021-12-30 04:20:00|||||||||2
1640838040000|2021-12-30 04:20:40|44007.7|43987.7|44007.7|43987.7|44007.7|43987.7|44007.7|43987.7|0
1640838120000|2021-12-30 04:22:00|44010.2|43990.2|44010.2|43990.2|44010.2|43990.2|44010.2|43990.2|1
1640838140000|2021-12-30 04:22:20|44011.9|43991.9|44012.7|43992.7|44012.7|43992.7|44011.9|43991.9|0
1640838150000|2021-12-30 04:22:30|||||||||1
1640838160000|2021-12-30 04:22:40|44015.2|43995.2|44015.2|43995.2|44015.2|43995.2|44015.2|43995.2|1
1640838170000|2021-12-30 04:22:50|44017.7|43997.7|44012.7|43992.7|44017.7|43997.7|44012.7|43992.7|4
1640838190000|2021-12-30 04:23:10|44011.1|43991.1|44010.2|43990.2|44011.1|43991.1|44010.2|43990.2|0
1640838270000|2021-12-30 04:24:30|44007.7|43987.7|44007.7|43987.7|44007.7|43987.7|44007.7|43987.7|0
1640838280000|2021-12-30 04:24:40|44011.9|43991.9|44012.7|43992.7|44012.7|43992.7|44011.9|43991.9|1
1640838340000|2021-12-30 04:25:40|44011.9|43991.9|44011.9|43991.9|44011.9|43991.9|44011.9|43991.9|1
1640838350000|2021-12-30 04:25:50|44012.7|43992.7|44011.1|43991.1|44012.7|43992.7|44011.1|43991.1|2
1640838360000|2021-12-30 04:26:00|44010.2|43990.2|44012.7|43992.7|44012.7|43992.7|44010.2|43990.2|0
1640838370000|2021-12-30 04:26:10|||||||||2
1640838390000|2021-12-30 04:26:30|44014.4|43994.4|44015.2|43995.2|44015.2|43995.2|44014.4|43994.4|0
1640838400000|2021-12-30 04:26:40|44012.7|43992.7|44012.7|43992.7|44012.7|43992.7|44012.7|43992.7|1
1640838450000|2021-12-30 04:27:30|44014.4|43994.4|44012.7|43992.7|44015.2|43995.2|44012.7|43992.7|2
1640838460000|2021-12-30 04:27:40|||||||||1
1640838500000|2021-12-30 04:28:20|||||||||2
1640838530000|2021-12-30 04:28:50|44010.2|43990.2|44010.2|43990.2|44010.2|43990.2|44010.2|43990.2|2
1640838540000|2021-12-30 04:29:00|44011.9|43991.9|44013.6|43993.6|44015.2|43995.2|44011.9|43991.9|1
1640838550000|2021-12-30 04:29:10|44012.7|43992.7|44010.2|43990.2|44012.7|43992.7|44010.2|43990.2|0
1640838600000|2021-12-30 04:30:00|44012.7|43992.7|44007|43987|44012.7|43992.7|44007|43987|8
1640838610000|2021-12-30 04:30:10|44006.1|43986.1|44008.6|43988.6|44008.6|43988.6|44006.1|43986.1|0
1640838620000|2021-12-30 04:30:20|||||||||1
1640838630000|2021-12-30 04:30:30|44006.1|43986.1|44008.6|43988.6|44008.6|43988.6|44006.1|43986.1|0
1640838650000|2021-12-30 04:30:50|44011.9|43991.9|44011.9|43991.9|44011.9|43991.9|44011.9|43991.9|2
1640838660000|2021-12-30 04:31:00|44015.2|43995.2|44012.7|43992.7|44015.2|43995.2|44012.7|43992.7|0
1640838670000|2021-12-30 04:31:10|44013.6|43993.6|44017.7|43997.7|44017.7|43997.7|44013.6|43993.6|0
1640838680000|2021-12-30 04:31:20|44020.2|44000.2|44020.2|44000.2|44020.2|44000.2|44020.2|44000.2|5
1640838690000|2021-12-30 04:31:30|44018.6|43998.6|44017.7|43997.7|44018.6|43998.6|44017.7|43997.7|0
1640838710000|2021-12-30 04:31:50|44019.4|43999.4|44020.2|44000.2|44020.2|44000.2|44019.4|43999.4|0
1640838720000|2021-12-30 04:32:00|44017.7|43997.7|44016.9|43996.9|44017.7|43997.7|44016.9|43996.9|1
1640838750000|2021-12-30 04:32:30|44014.4|43994.4|44014.4|43994.4|44014.4|43994.4|44014.4|43994.4|1
1640838770000|2021-12-30 04:32:50|||||||||1
1640838780000|2021-12-30 04:33:00|44012.7|43992.7|44016.9|43996.9|44016.9|43996.9|44012.7|43992.7|2
1640838820000|2021-12-30 04:33:40|44015.2|43995.2|44015.2|43995.2|44015.2|43995.2|44012.7|43992.7|1
1640838830000|2021-12-30 04:33:50|44012.7|43992.7|44012.7|43992.7|44012.7|43992.7|44012.7|43992.7|1
1640838850000|2021-12-30 04:34:10|44013.6|43993.6|44010.2|43990.2|44013.6|43993.6|44010.2|43990.2|3
1640838860000|2021-12-30 04:34:20|44007.7|43987.7|44010.2|43990.2|44010.2|43990.2|44007.7|43987.7|0
1640838900000|2021-12-30 04:35:00|44005.2|43985.2|44005.2|43985.2|44005.2|43985.2|44005.2|43985.2|3
1640838910000|2021-12-30 04:35:10|44003.6|43983.6|44002.7|43982.7|44003.6|43983.6|44000.2|43980.2|2
1640838920000|2021-12-30 04:35:20|44001.1|43981.1|44000.2|43980.2|44001.1|43981.1|44000.2|43980.2|4
1640838960000|2021-12-30 04:36:00|43996.1|43976.1|43992.7|43972.7|43996.1|43976.1|43992.7|43972.7|9
1640838970000|2021-12-30 04:36:10|43991.1|43971.1|43990.2|43970.2|43991.1|43971.1|43990.2|43970.2|0
1640838980000|2021-12-30 04:36:20|||||||||1
1640838990000|2021-12-30 04:36:30|43987.7|43967.7|43987.7|43967.7|43990.2|43970.2|43987.7|43967.7|2
1640839010000|2021-12-30 04:36:50|43985.2|43965.2|43985.2|43965.2|43985.2|43965.2|43985.2|43965.2|3
1640839020000|2021-12-30 04:37:00|43987.7|43967.7|43987.7|43967.7|43987.7|43967.7|43987.7|43967.7|3
1640839030000|2021-12-30 04:37:10|43990.2|43970.2|43990.2|43970.2|43990.2|43970.2|43990.2|43970.2|0
1640839080000|2021-12-30 04:38:00|||||||||2
1640839090000|2021-12-30 04:38:10|||||||||2
1640839150000|2021-12-30 04:39:10|43991.9|43971.9|43992.7|43972.7|43992.7|43972.7|43991.9|43971.9|0
1640839160000|2021-12-30 04:39:20|43995.2|43975.2|43995.2|43975.2|43995.2|43975.2|43995.2|43975.2|1
1640839190000|2021-12-30 04:39:50|43992.7|43972.7|44002.7|43982.7|44002.7|43982.7|43992.7|43972.7|3
1640839220000|2021-12-30 04:40:20|44004.4|43984.4|44007.7|43987.7|44007.7|43987.7|44004.4|43984.4|0
1640839240000|2021-12-30 04:40:40|44009.4|43989.4|44011.9|43991.9|44014.4|43994.4|44009.4|43989.4|2
1640839250000|2021-12-30 04:40:50|44010.2|43990.2|44010.2|43990.2|44010.2|43990.2|44010.2|43990.2|0
1640839330000|2021-12-30 04:42:10|44011.9|43991.9|44012.7|43992.7|44012.7|43992.7|44011.9|43991.9|1
1640839340000|2021-12-30 04:42:20|44013.6|43993.6|44012.7|43992.7|44013.6|43993.6|44012.7|43992.7|1
1640839350000|2021-12-30 04:42:30|44010.2|43990.2|44010.2|43990.2|44010.2|43990.2|44010.2|43990.2|0
1640839380000|2021-12-30 04:43:00|44012.7|43992.7|44010.2|43990.2|44012.7|43992.7|44010.2|43990.2|1
1640839390000|2021-12-30 04:43:10|||||||||1
1640839450000|2021-12-30 04:44:10|44021.9|44001.9|44022.7|44002.7|44024.4|44004.4|44021.9|44001.9|9
1640839490000|2021-12-30 04:44:50|||||||||1
1640839500000|2021-12-30 04:45:00|44021.1|44001.1|44021.1|44001.1|44021.1|44001.1|44021.1|44001.1|3
1640839520000|2021-12-30 04:45:20|44018.6|43998.6|44018.6|43998.6|44018.6|43998.6|44018.6|43998.6|0
1640839530000|2021-12-30 04:45:30|44021.1|44001.1|44017.7|43997.7|44021.1|44001.1|44017.7|43997.7|2
1640839550000|2021-12-30 04:45:50|44019.4|43999.4|44020.2|44000.2|44020.2|44000.2|44019.4|43999.4|0
1640839560000|2021-12-30 04:46:00|44017.7|43997.7|44017.7|43997.7|44017.7|43997.7|44017.7|43997.7|0
1640839610000|2021-12-30 04:46:50|||||||||1
1640839620000|2021-12-30 04:47:00|||||||||2
1640839640000|2021-12-30 04:47:20|44011.1|43991.1|44010.2|43990.2|44011.1|43991.1|44010.2|43990.2|1
1640839680000|2021-12-30 04:48:00|44009.4|43989.4|44009.4|43989.4|44009.4|43989.4|44009.4|43989.4|1
1640839710000|2021-12-30 04:48:30|44008.5|43988.5|44006.9|43986.9|44008.5|43988.5|44006.9|43986.9|0
1640839740000|2021-12-30 04:49:00|44006|43986|44004.4|43984.4|44006|43986|44004.4|43984.4|1
1640839860000|2021-12-30 04:51:00|44002.7|43982.7|44002.7|43982.7|44002.7|43982.7|44002.7|43982.7|0
1640839870000|2021-12-30 04:51:10|44001.1|43981.1|44002.7|43982.7|44002.7|43982.7|44001.1|43981.1|0
1640839940000|2021-12-30 04:52:20|44004.4|43984.4|44005.2|43985.2|44005.2|43985.2|44004.4|43984.4|0
1640839980000|2021-12-30 04:53:00|44003.6|43983.6|44000.2|43980.2|44003.6|43983.6|44000.2|43980.2|3
1640840020000|2021-12-30 04:53:40|44009.3|43989.3|44009.3|43989.3|44009.3|43989.3|44009.3|43989.3|3
1640840030000|2021-12-30 04:53:50|44010.2|43990.2|44010.2|43990.2|44010.2|43990.2|44010.2|43990.2|0
1640840040000|2021-12-30 04:54:00|44012.7|43992.7|44009.3|43989.3|44012.7|43992.7|44007.7|43987.7|1
1640840050000|2021-12-30 04:54:10|44012.7|43992.7|44011.8|43991.8|44012.7|43992.7|44011.8|43991.8|0
1640840060000|2021-12-30 04:54:20|44012.7|43992.7|44012.7|43992.7|44012.7|43992.7|44011.8|43991.8|1
1640840070000|2021-12-30 04:54:30|||||||||1
1640840090000|2021-12-30 04:54:50|44011.1|43991.1|44011.1|43991.1|44012.7|43992.7|44011.1|43991.1|0
1640840100000|2021-12-30 04:55:00|44012.7|43992.7|44007.7|43987.7|44012.7|43992.7|44007.7|43987.7|0
1640840150000|2021-12-30 04:55:50|||||||||1
1640840190000|2021-12-30 04:56:30|44010.2|43990.2|44010.2|43990.2|44010.2|43990.2|44010.2|43990.2|0
1640840230000|2021-12-30 04:57:10|44007.7|43987.7|44007.7|43987.7|44007.7|43987.7|44007.7|43987.7|2
1640840250000|2021-12-30 04:57:30|44009.3|43989.3|44011.8|43991.8|44011.8|43991.8|44009.3|43989.3|3
1640840280000|2021-12-30 04:58:00|44012.7|43992.7|44015.2|43995.2|44015.2|43995.2|44012.7|43992.7|4
1640840300000|2021-12-30 04:58:20|||||||||1
1640840320000|2021-12-30 04:58:40|44016.8|43996.8|44020.2|44000.2|44020.2|44000.2|44016.8|43996.8|0
1640840340000|2021-12-30 04:59:00|44017.7|43997.7|44017.7|43997.7|44017.7|43997.7|44017.7|43997.7|4
1640840390000|2021-12-30 04:59:50|44016.1|43996.1|44017.7|43997.7|44017.7|43997.7|44016.1|43996.1|0
1640840400000|2021-12-30 05:00:00|44016.1|43996.1|44009.3|43989.3|44017.7|43997.7|44009.3|43989.3|3
1640840410000|2021-12-30 05:00:10|44011|43991|44012.7|43992.7|44012.7|43992.7|44011|43991|0
1640840430000|2021-12-30 05:00:30|44011.8|43991.8|44015.2|43995.2|44015.2|43995.2|44010.2|43990.2|1
1640840440000|2021-12-30 05:00:40|44014.3|43994.3|44012.7|43992.7|44014.3|43994.3|44012.7|43992.7|2
1640840460000|2021-12-30 05:01:00|44011.8|43991.8|44011.8|43991.8|44011.8|43991.8|44011.8|43991.8|0
1640840470000|2021-12-30 05:01:10|44009.3|43989.3|44007.7|43987.7|44009.3|43989.3|44007.7|43987.7|0
1640840500000|2021-12-30 05:01:40|44010.2|43990.2|44012.7|43992.7|44012.7|43992.7|44010.2|43990.2|1
1640840510000|2021-12-30 05:01:50|||||||||2
1640840520000|2021-12-30 05:02:00|44011.8|43991.8|44011.8|43991.8|44011.8|43991.8|44011.8|43991.8|1
1640840550000|2021-12-30 05:02:30|44009.3|43989.3|44009.3|43989.3|44009.3|43989.3|44009.3|43989.3|1
1640840560000|2021-12-30 05:02:40|||||||||1
1640840580000|2021-12-30 05:03:00|44007.7|43987.7|44010.2|43990.2|44010.2|43990.2|44006.8|43986.8|0
1640840590000|2021-12-30 05:03:10|44007.7|43987.7|44011.8|43991.8|44011.8|43991.8|44007.7|43987.7|0
1640840610000|2021-12-30 05:03:30|44010.2|43990.2|44010.2|43990.2|44012.7|43992.7|44010.2|43990.2|0
1640840620000|2021-12-30 05:03:40|44008.6|43988.6|44007.7|43987.7|44008.6|43988.6|44007.7|43987.7|0
1640840630000|2021-12-30 05:03:50|44009.3|43989.3|44012.7|43992.7|44012.7|43992.7|44009.3|43989.3|0
1640840640000|2021-12-30 05:04:00|44007.7|43987.7|44007.7|43987.7|44007.7|43987.7|44007.7|43987.7|0
1640840650000|2021-12-30 05:04:10|44010.2|43990.2|44007.7|43987.7|44010.2|43990.2|44007.7|43987.7|0
1640840680000|2021-12-30 05:04:40|44009.3|43989.3|44010.2|43990.2|44010.2|43990.2|44009.3|43989.3|0
1640840690000|2021-12-30 05:04:50|44007.7|43987.7|44012.7|43992.7|44012.7|43992.7|44007.7|43987.7|1
1640840700000|2021-12-30 05:05:00|44011.8|43991.8|44010.2|43990.2|44012.7|43992.7|44010.2|43990.2|0
1640840710000|2021-12-30 05:05:10|||||||||2
1640840730000|2021-12-30 05:05:30|||||||||1
1640840740000|2021-12-30 05:05:40|44006.1|43986.1|44005.2|43985.2|44006.1|43986.1|44005.2|43985.2|3
1640840750000|2021-12-30 05:05:50|44002.7|43982.7|44002.7|43982.7|44002.7|43982.7|44002.7|43982.7|1
1640840770000|2021-12-30 05:06:10|44000.2|43980.2|44000.2|43980.2|44000.2|43980.2|44000.2|43980.2|1
1640840790000|2021-12-30 05:06:30|43998.6|43978.6|44001.1|43981.1|44001.1|43981.1|43998.6|43978.6|1
1640840800000|2021-12-30 05:06:40|44000.2|43980.2|44000.2|43980.2|44000.2|43980.2|44000.2|43980.2|0
1640840810000|2021-12-30 05:06:50|43997.7|43977.7|43997.7|43977.7|43997.7|43977.7|43997.7|43977.7|1
1640840820000|2021-12-30 05:07:00|43992.7|43972.7|43992.7|43972.7|43992.7|43972.7|43992.7|43972.7|1
1640840830000|2021-12-30 05:07:10|||||||||2
1640840860000|2021-12-30 05:07:40|43990.2|43970.2|43992.7|43972.7|43992.7|43972.7|43990.2|43970.2|0
1640840880000|2021-12-30 05:08:00|||||||||1
1640840910000|2021-12-30 05:08:30|43990.2|43970.2|43987.7|43967.7|43990.2|43970.2|43987.7|43967.7|1
1640840920000|2021-12-30 05:08:40|43990.2|43970.2|43990.2|43970.2|43990.2|43970.2|43990.2|43970.2|2
1640840940000|2021-12-30 05:09:00|43989.3|43969.3|43987.7|43967.7|43989.3|43969.3|43987.7|43967.7|3
1640840960000|2021-12-30 05:09:20|43985.2|43965.2|43985.2|43965.2|43985.2|43965.2|43985.2|43965.2|1
1640840980000|2021-12-30 05:09:40|43987.7|43967.7|43987.7|43967.7|43987.7|43967.7|43987.7|43967.7|1
1640841010000|2021-12-30 05:10:10|43986.1|43966.1|43985.2|43965.2|43986.1|43966.1|43985.2|43965.2|0
1640841020000|2021-12-30 05:10:20|43987.7|43967.7|43987.7|43967.7|43987.7|43967.7|43987.7|43967.7|1
1640841030000|2021-12-30 05:10:30|43989.3|43969.3|43990.2|43970.2|43990.2|43970.2|43989.3|43969.3|0
1640841080000|2021-12-30 05:11:20|||||||||1
1640841090000|2021-12-30 05:11:30|||||||||1
1640841100000|2021-12-30 05:11:40|43987.7|43967.7|43987.7|43967.7|43987.7|43967.7|43987.7|43967.7|1
1640841130000|2021-12-30 05:12:10|43990.2|43970.2|43992.7|43972.7|43992.7|43972.7|43990.2|43970.2|0
1640841220000|2021-12-30 05:13:40|||||||||1
1640841290000|2021-12-30 05:14:50|||||||||1
1640841300000|2021-12-30 05:15:00|||||||||1
1640841340000|2021-12-30 05:15:40|43997.7|43977.7|43997.7|43977.7|43997.7|43977.7|43997.7|43977.7|0
1640841380000|2021-12-30 05:16:20|43992.7|43972.7|43992.7|43972.7|43992.7|43972.7|43992.7|43972.7|0
1640841410000|2021-12-30 05:16:50|||||||||1
1640841420000|2021-12-30 05:17:00|||||||||1
1640841460000|2021-12-30 05:17:40|43995.2|43975.2|43995.2|43975.2|43995.2|43975.2|43995.2|43975.2|1
1640841480000|2021-12-30 05:18:00|43996.1|43976.1|43996.1|43976.1|43996.1|43976.1|43996.1|43976.1|0
1640841490000|2021-12-30 05:18:10|43992.7|43972.7|43995.2|43975.2|43995.2|43975.2|43992.7|43972.7|0
1640841530000|2021-12-30 05:18:50|43992.7|43972.7|43992.7|43972.7|43992.7|43972.7|43992.7|43972.7|1
1640841540000|2021-12-30 05:19:00|||||||||1
1640841610000|2021-12-30 05:20:10|43991.1|43971.1|43990.2|43970.2|43991.1|43971.1|43990.2|43970.2|1
1640841620000|2021-12-30 05:20:20|||||||||2
1640841630000|2021-12-30 05:20:30|43987.7|43967.7|43987.7|43967.7|43987.7|43967.7|43987.7|43967.7|0
1640841650000|2021-12-30 05:20:50|||||||||1
1640841660000|2021-12-30 05:21:00|||||||||6
1640841680000|2021-12-30 05:21:20|43986.1|43966.1|43985.2|43965.2|43986.1|43966.1|43983.6|43963.6|1
1640841690000|2021-12-30 05:21:30|43983.6|43963.6|43983.6|43963.6|43983.6|43963.6|43983.6|43963.6|0
1640841700000|2021-12-30 05:21:40|43985.2|43965.2|43983.6|43963.6|43985.2|43965.2|43983.6|43963.6|2
1640841710000|2021-12-30 05:21:50|43981.1|43961.1|43981.1|43961.1|43981.1|43961.1|43981.1|43961.1|1
1640841720000|2021-12-30 05:22:00|43980.2|43960.2|43980.2|43960.2|43980.2|43960.2|43980.2|43960.2|6
1640841730000|2021-12-30 05:22:10|43965.2|43945.2|43972.7|43952.7|43972.7|43952.7|43965.2|43945.2|8
1640841750000|2021-12-30 05:22:30|43976.1|43956.1|43977.7|43957.7|43977.7|43957.7|43976.1|43956.1|3
1640841770000|2021-12-30 05:22:50|43975.2|43955.2|43975.2|43955.2|43975.2|43955.2|43975.2|43955.2|2
1640841780000|2021-12-30 05:23:00|43977.7|43957.7|43976.1|43956.1|43977.7|43957.7|43976.1|43956.1|0
1640841790000|2021-12-30 05:23:10|43975.2|43955.2|43977.7|43957.7|43977.7|43957.7|43975.2|43955.2|2
1640841800000|2021-12-30 05:23:20|43980.2|43960.2|43986.1|43966.1|43987.7|43967.7|43980.2|43960.2|2
1640841820000|2021-12-30 05:23:40|43987.7|43967.7|43987.7|43967.7|43987.7|43967.7|43987.7|43967.7|1
1640841830000|2021-12-30 05:23:50|43986.1|43966.1|43985.2|43965.2|43986.1|43966.1|43985.2|43965.2|0
1640841840000|2021-12-30 05:24:00|43987.7|43967.7|43985.2|43965.2|43987.7|43967.7|43985.2|43965.2|2
1640841870000|2021-12-30 05:24:30|43987.7|43967.7|43987.7|43967.7|43987.7|43967.7|43987.7|43967.7|1
1640841880000|2021-12-30 05:24:40|43990.2|43970.2|43990.2|43970.2|43990.2|43970.2|43990.2|43970.2|1
1640841900000|2021-12-30 05:25:00|43992.7|43972.7|43992.7|43972.7|43992.7|43972.7|43992.7|43972.7|2
1640841910000|2021-12-30 05:25:10|43990.2|43970.2|43990.2|43970.2|43990.2|43970.2|43990.2|43970.2|0
1640841940000|2021-12-30 05:25:40|43991.8|43971.8|43990.2|43970.2|43992.7|43972.7|43990.2|43970.2|3
1640841950000|2021-12-30 05:25:50|||||||||1
1640841960000|2021-12-30 05:26:00|43988.6|43968.6|43986.8|43966.8|43988.6|43968.6|43986|43966|0
1640841970000|2021-12-30 05:26:10|43986|43966|43981.1|43961.1|43986|43966|43977.7|43957.7|8
1640841980000|2021-12-30 05:26:20|43982.7|43962.7|43981.1|43961.1|43982.7|43962.7|43981.1|43961.1|0
1640841990000|2021-12-30 05:26:30|43982.7|43962.7|43983.6|43963.6|43983.6|43963.6|43982.7|43962.7|0
1640842000000|2021-12-30 05:26:40|43981.1|43961.1|43981.8|43961.8|43981.8|43961.8|43980.2|43960.2|4
1640842020000|2021-12-30 05:27:00|43984.3|43964.3|43984.3|43964.3|43984.3|43964.3|43984.3|43964.3|2
1640842030000|2021-12-30 05:27:10|43985.2|43965.2|43985.2|43965.2|43985.2|43965.2|43985.2|43965.2|1
1640842050000|2021-12-30 05:27:30|43986.8|43966.8|43987.7|43967.7|43987.7|43967.7|43986.8|43966.8|0
1640842070000|2021-12-30 05:27:50|43986.1|43966.1|43985.2|43965.2|43986.1|43966.1|43985.2|43965.2|0
1640842080000|2021-12-30 05:28:00|43982.7|43962.7|43981.1|43961.1|43982.7|43962.7|43978.6|43958.6|2
1640842090000|2021-12-30 05:28:10|43978.6|43958.6|43978.6|43958.6|43978.6|43958.6|43978.6|43958.6|1
1640842120000|2021-12-30 05:28:40|43981.1|43961.1|43978.6|43958.6|43981.1|43961.1|43978.6|43958.6|1
1640842130000|2021-12-30 05:28:50|43980.2|43960.2|43976.8|43956.8|43980.2|43960.2|43976.8|43956.8|3
1640842140000|2021-12-30 05:29:00|43975.2|43955.2|43967.7|43947.7|43975.2|43955.2|43967.7|43947.7|4
1640842150000|2021-12-30 05:29:10|43970.2|43950.2|43972.7|43952.7|43972.7|43952.7|43970.2|43950.2|8
1640842160000|2021-12-30 05:29:20|43970.2|43950.2|43970.2|43950.2|43970.2|43950.2|43970.2|43950.2|0
1640842180000|2021-12-30 05:29:40|43967.7|43947.7|43967.7|43947.7|43967.7|43947.7|43967.7|43947.7|7
1640842190000|2021-12-30 05:29:50|43970.2|43950.2|43970.2|43950.2|43970.2|43950.2|43970.2|43950.2|0
1640842200000|2021-12-30 05:30:00|43968.6|43948.6|43952.7|43932.7|43971.1|43951.1|43944.3|43924.3|36
1640842210000|2021-12-30 05:30:10|43955.2|43935.2|43931.1|43911.1|43955.2|43935.2|43931.1|43911.1|13
1640842220000|2021-12-30 05:30:20|43929.4|43909.4|43941.8|43921.8|43942.7|43922.7|43923.6|43903.6|41
1640842230000|2021-12-30 05:30:30|43939.3|43919.3|43931.8|43911.8|43939.3|43919.3|43931.8|43911.8|8
1640842240000|2021-12-30 05:30:40|43933.4|43913.4|43945.2|43925.2|43945.2|43925.2|43930.2|43910.2|13
1640842250000|2021-12-30 05:30:50|43948.6|43928.6|43949.3|43929.3|43950.2|43930.2|43945.2|43925.2|4
1640842260000|2021-12-30 05:31:00|43950.2|43930.2|43950.2|43930.2|43950.2|43930.2|43945.2|43925.2|10
1640842270000|2021-12-30 05:31:10|43951.8|43931.8|43957.7|43937.7|43957.7|43937.7|43951.8|43931.8|4
1640842280000|2021-12-30 05:31:20|43956.8|43936.8|43966.8|43946.8|43966.8|43946.8|43955.2|43935.2|6
1640842290000|2021-12-30 05:31:30|43964.3|43944.3|43966.8|43946.8|43966.8|43946.8|43964.3|43944.3|2
1640842300000|2021-12-30 05:31:40|43964.3|43944.3|43965.2|43945.2|43965.2|43945.2|43964.3|43944.3|6
1640842310000|2021-12-30 05:31:50|43962.7|43942.7|43957.7|43937.7|43962.7|43942.7|43957.7|43937.7|3
1640842320000|2021-12-30 05:32:00|43955.2|43935.2|43931.1|43911.1|43955.2|43935.2|43931.1|43911.1|16
1640842330000|2021-12-30 05:32:10|43929.4|43909.4|43960.2|43940.2|43960.2|43940.2|43928.6|43908.6|10
1640842340000|2021-12-30 05:32:20|43962.7|43942.7|43953.6|43933.6|43962.7|43942.7|43953.6|43933.6|2
1640842350000|2021-12-30 05:32:30|43952.7|43932.7|43952.7|43932.7|43952.7|43932.7|43952.7|43932.7|1
1640842360000|2021-12-30 05:32:40|43955.2|43935.2|43955.2|43935.2|43955.2|43935.2|43955.2|43935.2|0
1640842370000|2021-12-30 05:32:50|43952.7|43932.7|43945.2|43925.2|43952.7|43932.7|43945.2|43925.2|2
1640842380000|2021-12-30 05:33:00|43941.1|43921.1|43930.2|43910.2|43941.1|43921.1|43930.2|43910.2|4
1640842390000|2021-12-30 05:33:10|43931.1|43911.1|43930.2|43910.2|43932.7|43912.7|43927.7|43907.7|0
1640842400000|2021-12-30 05:33:20|43927.7|43907.7|43931.8|43911.8|43935.2|43915.2|43927.7|43907.7|5
1640842410000|2021-12-30 05:33:30|43927.7|43907.7|43932.7|43912.7|43932.7|43912.7|43927.7|43907.7|3
1640842430000|2021-12-30 05:33:50|43934.3|43914.3|43935.2|43915.2|43935.2|43915.2|43934.3|43914.3|0
1640842440000|2021-12-30 05:34:00|43936.8|43916.8|43937.7|43917.7|43941.8|43921.8|43936.8|43916.8|0
1640842460000|2021-12-30 05:34:20|43940.2|43920.2|43940.2|43920.2|43940.2|43920.2|43940.2|43920.2|0
1640842470000|2021-12-30 05:34:30|43938.6|43918.6|43937.7|43917.7|43942.7|43922.7|43937.7|43917.7|2
1640842500000|2021-12-30 05:35:00|43935.2|43915.2|43935.2|43915.2|43935.2|43915.2|43935.2|43915.2|4
1640842510000|2021-12-30 05:35:10|43934.3|43914.3|43930.2|43910.2|43934.3|43914.3|43930.2|43910.2|0
1640842520000|2021-12-30 05:35:20|43932.7|43912.7|43935.2|43915.2|43935.2|43915.2|43932.7|43912.7|2
1640842530000|2021-12-30 05:35:30|43936.8|43916.8|43942.7|43922.7|43942.7|43922.7|43936.8|43916.8|1
1640842540000|2021-12-30 05:35:40|43945.2|43925.2|43945.2|43925.2|43945.2|43925.2|43945.2|43925.2|2
1640842550000|2021-12-30 05:35:50|43942.7|43922.7|43945.2|43925.2|43946.8|43926.8|43941.8|43921.8|6
1640842560000|2021-12-30 05:36:00|43942.7|43922.7|43940.2|43920.2|43942.7|43922.7|43940.2|43920.2|2
1640842580000|2021-12-30 05:36:20|43937.7|43917.7|43937.7|43917.7|43939.3|43919.3|43937.7|43917.7|0
1640842600000|2021-12-30 05:36:40|43939.3|43919.3|43937.7|43917.7|43940.2|43920.2|43937.7|43917.7|1
1640842610000|2021-12-30 05:36:50|43940.2|43920.2|43940.2|43920.2|43940.2|43920.2|43940.2|43920.2|0
1640842620000|2021-12-30 05:37:00|43941.8|43921.8|43950.2|43930.2|43951.8|43931.8|43941.8|43921.8|7
1640842630000|2021-12-30 05:37:10|43947.7|43927.7|43952.7|43932.7|43952.7|43932.7|43947.7|43927.7|3
1640842640000|2021-12-30 05:37:20|43956|43936|43960.2|43940.2|43960.2|43940.2|43955.2|43935.2|3
1640842650000|2021-12-30 05:37:30|43965.2|43945.2|43972.7|43952.7|43972.7|43952.7|43965.2|43945.2|6
1640842660000|2021-12-30 05:37:40|43975.2|43955.2|43971|43951|43975.2|43955.2|43970.2|43950.2|4
1640842670000|2021-12-30 05:37:50|43970.2|43950.2|43974.3|43954.3|43974.3|43954.3|43970.2|43950.2|2
1640842680000|2021-12-30 05:38:00|43975.2|43955.2|43972.7|43952.7|43975.2|43955.2|43972.7|43952.7|5
1640842690000|2021-12-30 05:38:10|43975.2|43955.2|43972.7|43952.7|43975.2|43955.2|43972.7|43952.7|2
1640842700000|2021-12-30 05:38:20|43970.2|43950.2|43965.2|43945.2|43970.2|43950.2|43965.2|43945.2|5
1640842710000|2021-12-30 05:38:30|43962.7|43942.7|43965.2|43945.2|43965.2|43945.2|43962.7|43942.7|4
1640842720000|2021-12-30 05:38:40|43966.8|43946.8|43968.5|43948.5|43968.5|43948.5|43966.8|43946.8|0
1640842730000|2021-12-30 05:38:50|43967.7|43947.7|43970.2|43950.2|43970.2|43950.2|43965.2|43945.2|14
1640842740000|2021-12-30 05:39:00|43972.7|43952.7|43972.7|43952.7|43972.7|43952.7|43972.7|43952.7|4
1640842750000|2021-12-30 05:39:10|||||||||4
1640842770000|2021-12-30 05:39:30|43975.2|43955.2|43981.8|43961.8|43985.2|43965.2|43975.2|43955.2|22
1640842780000|2021-12-30 05:39:40|43980.2|43960.2|43977.7|43957.7|43980.2|43960.2|43977.7|43957.7|14
1640842790000|2021-12-30 05:39:50|43976|43956|43977.7|43957.7|43977.7|43957.7|43975.2|43955.2|3
1640842800000|2021-12-30 05:40:00|43976|43956|43970.9|43950.9|43977.7|43957.7|43970.9|43950.9|1
1640842810000|2021-12-30 05:40:10|43969.3|43949.3|43971.8|43951.8|43971.8|43951.8|43969.3|43949.3|1
1640842820000|2021-12-30 05:40:20|43970.2|43950.2|43969.3|43949.3|43970.2|43950.2|43969.3|43949.3|2
1640842830000|2021-12-30 05:40:30|43970.2|43950.2|43965.2|43945.2|43970.2|43950.2|43962.7|43942.7|2
1640842840000|2021-12-30 05:40:40|43962.7|43942.7|43958.5|43938.5|43965.2|43945.2|43958.5|43938.5|0
1640842850000|2021-12-30 05:40:50|43962.7|43942.7|43962.7|43942.7|43962.7|43942.7|43962.7|43942.7|0
1640842860000|2021-12-30 05:41:00|||||||||2
1640842870000|2021-12-30 05:41:10|43966|43946|43965.2|43945.2|43966|43946|43965.2|43945.2|6
1640842880000|2021-12-30 05:41:20|43966|43946|43965.2|43945.2|43968.5|43948.5|43965.2|43945.2|8
1640842890000|2021-12-30 05:41:30|||||||||2
1640842900000|2021-12-30 05:41:40|43961|43941|43962.7|43942.7|43962.7|43942.7|43957.7|43937.7|2
1640842910000|2021-12-30 05:41:50|43965.2|43945.2|43962.7|43942.7|43965.2|43945.2|43962.7|43942.7|0
1640842920000|2021-12-30 05:42:00|43965.2|43945.2|43966.8|43946.8|43966.8|43946.8|43965.2|43945.2|0
1640842930000|2021-12-30 05:42:10|43965.2|43945.2|43967.7|43947.7|43968.5|43948.5|43965.2|43945.2|21
1640842940000|2021-12-30 05:42:20|43965.9|43945.9|43955.9|43935.9|43965.9|43945.9|43955.9|43935.9|6
1640842950000|2021-12-30 05:42:30|43950.9|43930.9|43948.4|43928.4|43950.9|43930.9|43945.9|43925.9|6
1640842960000|2021-12-30 05:42:40|43950.9|43930.9|43948.4|43928.4|43950.9|43930.9|43948.4|43928.4|1
1640842970000|2021-12-30 05:42:50|43945.9|43925.9|43945.9|43925.9|43945.9|43925.9|43945.9|43925.9|4
1640842980000|2021-12-30 05:43:00|43948.4|43928.4|43940.1|43920.1|43948.4|43928.4|43940.1|43920.1|4
1640842990000|2021-12-30 05:43:10|43938.4|43918.4|43938.4|43918.4|43938.4|43918.4|43935.1|43915.1|2
1640843000000|2021-12-30 05:43:20|43935.9|43915.9|43935.9|43915.9|43938.4|43918.4|43935.9|43915.9|0
1640843010000|2021-12-30 05:43:30|43933.4|43913.4|43935.9|43915.9|43935.9|43915.9|43933.4|43913.4|2
1640843030000|2021-12-30 05:43:50|43935.1|43915.1|43933.4|43913.4|43935.9|43915.9|43933.4|43913.4|0
1640843040000|2021-12-30 05:44:00|43935.1|43915.1|43930.9|43910.9|43935.9|43915.9|43930.9|43910.9|2
1640843050000|2021-12-30 05:44:10|43933.4|43913.4|43933.4|43913.4|43933.4|43913.4|43933.4|43913.4|2
1640843060000|2021-12-30 05:44:20|43935.9|43915.9|43935.9|43915.9|43935.9|43915.9|43935.9|43915.9|5
1640843070000|2021-12-30 05:44:30|43939.2|43919.2|43941.8|43921.8|43941.8|43921.8|43939.2|43919.2|1
1640843080000|2021-12-30 05:44:40|43940.9|43920.9|43942.6|43922.6|43945.9|43925.9|43940.9|43920.9|1
1640843090000|2021-12-30 05:44:50|43940.9|43920.9|43935.9|43915.9|43940.9|43920.9|43935.9|43915.9|3
1640843100000|2021-12-30 05:45:00|43931.8|43911.8|43931.8|43911.8|43931.8|43911.8|43931.8|43911.8|0
1640843110000|2021-12-30 05:45:10|43934.3|43914.3|43935.9|43915.9|43935.9|43915.9|43934.3|43914.3|1
1640843120000|2021-12-30 05:45:20|43935.1|43915.1|43938.4|43918.4|43938.4|43918.4|43932.6|43912.6|2
1640843130000|2021-12-30 05:45:30|43940.9|43920.9|43939.3|43919.3|43940.9|43920.9|43939.3|43919.3|0
1640843140000|2021-12-30 05:45:40|43938.4|43918.4|43940.9|43920.9|43940.9|43920.9|43938.4|43918.4|5
1640843150000|2021-12-30 05:45:50|43942.6|43922.6|43943.4|43923.4|43943.4|43923.4|43942.6|43922.6|1
1640843160000|2021-12-30 05:46:00|43940.9|43920.9|43945.9|43925.9|43945.9|43925.9|43940.9|43920.9|1
1640843170000|2021-12-30 05:46:10|43944.3|43924.3|43945.9|43925.9|43945.9|43925.9|43940.9|43920.9|0
1640843180000|2021-12-30 05:46:20|43943.4|43923.4|43940.9|43920.9|43943.4|43923.4|43940.9|43920.9|0
1640843200000|2021-12-30 05:46:40|43945.9|43925.9|43945.1|43925.1|43945.9|43925.9|43940.9|43920.9|0
1640843210000|2021-12-30 05:46:50|43945.9|43925.9|43945.9|43925.9|43945.9|43925.9|43945.9|43925.9|0
1640843230000|2021-12-30 05:47:10|43948.4|43928.4|43945.9|43925.9|43948.4|43928.4|43945.9|43925.9|0
1640843240000|2021-12-30 05:47:20|43948.4|43928.4|43958.4|43938.4|43958.4|43938.4|43948.4|43928.4|10
1640843250000|2021-12-30 05:47:30|43960.1|43940.1|43958.4|43938.4|43960.1|43940.1|43955.9|43935.9|0
1640843260000|2021-12-30 05:47:40|43955.9|43935.9|43955.9|43935.9|43958.4|43938.4|43955.9|43935.9|1
1640843270000|2021-12-30 05:47:50|43958.4|43938.4|43963.4|43943.4|43963.4|43943.4|43955.9|43935.9|5
1640843280000|2021-12-30 05:48:00|43962.7|43942.7|43964.3|43944.3|43964.3|43944.3|43961.8|43941.8|2
1640843290000|2021-12-30 05:48:10|43962.7|43942.7|43961.8|43941.8|43962.7|43942.7|43961.8|43941.8|1
1640843300000|2021-12-30 05:48:20|43964.3|43944.3|43964.3|43944.3|43964.3|43944.3|43964.3|43944.3|2
1640843310000|2021-12-30 05:48:30|43966.8|43946.8|43965.9|43945.9|43966.8|43946.8|43965.9|43945.9|1
1640843320000|2021-12-30 05:48:40|43967.6|43947.6|43965.9|43945.9|43968.4|43948.4|43965.9|43945.9|4
1640843330000|2021-12-30 05:48:50|43963.4|43943.4|43963.4|43943.4|43966.7|43946.7|43963.4|43943.4|3
1640843340000|2021-12-30 05:49:00|43962.6|43942.6|43953.4|43933.4|43962.6|43942.6|43950.9|43930.9|5
1640843350000|2021-12-30 05:49:10|43951.8|43931.8|43945.9|43925.9|43951.8|43931.8|43945.9|43925.9|1
1640843360000|2021-12-30 05:49:20|43945.1|43925.1|43943.4|43923.4|43945.9|43925.9|43943.4|43923.4|0
1640843370000|2021-12-30 05:49:30|43940.9|43920.9|43940.1|43920.1|43940.9|43920.9|43940.1|43920.1|0
1640843380000|2021-12-30 05:49:40|43939.2|43919.2|43940.1|43920.1|43940.1|43920.1|43939.2|43919.2|0
1640843390000|2021-12-30 05:49:50|43935.1|43915.1|43933.4|43913.4|43938.4|43918.4|43933.4|43913.4|1
1640843400000|2021-12-30 05:50:00|43935.9|43915.9|43935.9|43915.9|43938.4|43918.4|43935.9|43915.9|2
1640843410000|2021-12-30 05:50:10|43938.4|43918.4|43938.4|43918.4|43938.4|43918.4|43933.4|43913.4|1
1640843420000|2021-12-30 05:50:20|43940.9|43920.9|43943.4|43923.4|43943.4|43923.4|43940.9|43920.9|1
1640843430000|2021-12-30 05:50:30|43940.9|43920.9|43942.6|43922.6|43945.1|43925.1|43940.9|43920.9|4
1640843440000|2021-12-30 05:50:40|43935.9|43915.9|43933.4|43913.4|43938.4|43918.4|43933.4|43913.4|1
1640843460000|2021-12-30 05:51:00|43930.9|43910.9|43928.4|43908.4|43930.9|43910.9|43928.4|43908.4|1
1640843470000|2021-12-30 05:51:10|43926.8|43906.8|43925.9|43905.9|43926.8|43906.8|43923.4|43903.4|4
1640843480000|2021-12-30 05:51:20|43923.4|43903.4|43923.4|43903.4|43923.4|43903.4|43923.4|43903.4|2
1640843490000|2021-12-30 05:51:30|43925.9|43905.9|43925.9|43905.9|43928.4|43908.4|43925.9|43905.9|0
1640843500000|2021-12-30 05:51:40|43927.6|43907.6|43925.9|43905.9|43928.4|43908.4|43925.9|43905.9|0
1640843510000|2021-12-30 05:51:50|43923.4|43903.4|43923.4|43903.4|43923.4|43903.4|43923.4|43903.4|1
1640843520000|2021-12-30 05:52:00|43925.1|43905.1|43925.9|43905.9|43925.9|43905.9|43925.1|43905.1|0
1640843530000|2021-12-30 05:52:10|43923.4|43903.4|43920.9|43900.9|43923.4|43903.4|43920.9|43900.9|1
1640843540000|2021-12-30 05:52:20|43923.4|43903.4|43920.9|43900.9|43923.4|43903.4|43920.9|43900.9|0
1640843550000|2021-12-30 05:52:30|43918.4|43898.4|43915.9|43895.9|43918.4|43898.4|43915.9|43895.9|5
1640843560000|2021-12-30 05:52:40|43918.4|43898.4|43920.9|43900.9|43920.9|43900.9|43918.4|43898.4|2
1640843580000|2021-12-30 05:53:00|43920.1|43900.1|43918.4|43898.4|43920.1|43900.1|43918.4|43898.4|1
1640843590000|2021-12-30 05:53:10|43917.6|43897.6|43918.4|43898.4|43919.3|43899.3|43915.9|43895.9|3
1640843600000|2021-12-30 05:53:20|43920.1|43900.1|43913.4|43893.4|43920.9|43900.9|43913.4|43893.4|6
1640843610000|2021-12-30 05:53:30|43915.9|43895.9|43910.9|43890.9|43915.9|43895.9|43908.4|43888.4|13
1640843620000|2021-12-30 05:53:40|43912.6|43892.6|43913.4|43893.4|43913.4|43893.4|43912.6|43892.6|10
1640843630000|2021-12-30 05:53:50|43918.4|43898.4|43925.1|43905.1|43925.1|43905.1|43918.4|43898.4|4
1640843640000|2021-12-30 05:54:00|43925.9|43905.9|43925.9|43905.9|43925.9|43905.9|43920.9|43900.9|2
1640843650000|2021-12-30 05:54:10|43928.4|43908.4|43933.4|43913.4|43933.4|43913.4|43928.4|43908.4|1
1640843660000|2021-12-30 05:54:20|43935.9|43915.9|43935.9|43915.9|43938.4|43918.4|43935.1|43915.1|3
1640843670000|2021-12-30 05:54:30|43938.4|43918.4|43933.4|43913.4|43938.4|43918.4|43933.4|43913.4|0
1640843680000|2021-12-30 05:54:40|43935.1|43915.1|43930.9|43910.9|43935.9|43915.9|43930.9|43910.9|2
1640843690000|2021-12-30 05:54:50|43932.6|43912.6|43932.6|43912.6|43932.6|43912.6|43932.6|43912.6|0
1640843700000|2021-12-30 05:55:00|43933.4|43913.4|43930.9|43910.9|43933.4|43913.4|43930.9|43910.9|3
1640843710000|2021-12-30 05:55:10|43929.3|43909.3|43930.9|43910.9|43930.9|43910.9|43928.4|43908.4|3
1640843720000|2021-12-30 05:55:20|43929.3|43909.3|43935.9|43915.9|43935.9|43915.9|43928.4|43908.4|1
1640843730000|2021-12-30 05:55:30|43940.1|43920.1|43938.4|43918.4|43940.1|43920.1|43938.4|43918.4|1
1640843740000|2021-12-30 05:55:40|43934.3|43914.3|43934.3|43914.3|43934.3|43914.3|43934.3|43914.3|8
1640843750000|2021-12-30 05:55:50|43933.4|43913.4|43934.3|43914.3|43934.3|43914.3|43928.4|43908.4|7
1640843760000|2021-12-30 05:56:00|43933.4|43913.4|43935.1|43915.1|43935.9|43915.9|43933.4|43913.4|1
1640843770000|2021-12-30 05:56:10|43930.9|43910.9|43928.4|43908.4|43930.9|43910.9|43928.4|43908.4|1
1640843780000|2021-12-30 05:56:20|||||||||1
1640843790000|2021-12-30 05:56:30|43923.4|43903.4|43918.4|43898.4|43923.4|43903.4|43918.4|43898.4|1
1640843800000|2021-12-30 05:56:40|43920.9|43900.9|43920.9|43900.9|43920.9|43900.9|43920.9|43900.9|0
1640843810000|2021-12-30 05:56:50|43920.1|43900.1|43923.4|43903.4|43923.4|43903.4|43920.1|43900.1|2
1640843820000|2021-12-30 05:57:00|43924.3|43904.3|43925.9|43905.9|43925.9|43905.9|43924.3|43904.3|0
1640843830000|2021-12-30 05:57:10|43923.4|43903.4|43928.4|43908.4|43928.4|43908.4|43923.4|43903.4|1
1640843840000|2021-12-30 05:57:20|43932.6|43912.6|43930.9|43910.9|43932.6|43912.6|43930.1|43910.1|3
1640843860000|2021-12-30 05:57:40|43925.9|43905.9|43925.9|43905.9|43925.9|43905.9|43925.9|43905.9|0
1640843870000|2021-12-30 05:57:50|43928.4|43908.4|43930.9|43910.9|43930.9|43910.9|43925.9|43905.9|0
1640843880000|2021-12-30 05:58:00|43925.9|43905.9|43925.9|43905.9|43925.9|43905.9|43925.9|43905.9|0
1640843890000|2021-12-30 05:58:10|43925.1|43905.1|43925.1|43905.1|43925.1|43905.1|43925.1|43905.1|0
1640843900000|2021-12-30 05:58:20|43927.6|43907.6|43935.9|43915.9|43935.9|43915.9|43927.6|43907.6|5
1640843910000|2021-12-30 05:58:30|43938.4|43918.4|43938.4|43918.4|43938.4|43918.4|43936.8|43916.8|0
1640843920000|2021-12-30 05:58:40|43940.1|43920.1|43945.1|43925.1|43945.1|43925.1|43940.1|43920.1|3
1640843930000|2021-12-30 05:58:50|43947.6|43927.6|43947.6|43927.6|43947.6|43927.6|43947.6|43927.6|1
1640843940000|2021-12-30 05:59:00|43946.7|43926.7|43940.9|43920.9|43946.7|43926.7|43940.9|43920.9|2
1640843950000|2021-12-30 05:59:10|43942.6|43922.6|43945.1|43925.1|43945.9|43925.9|43942.6|43922.6|0
1640843960000|2021-12-30 05:59:20|43945.9|43925.9|43945.9|43925.9|43945.9|43925.9|43945.1|43925.1|0
1640843970000|2021-12-30 05:59:30|43945.1|43925.1|43945.1|43925.1|43945.1|43925.1|43945.1|43925.1|0
1640843980000|2021-12-30 05:59:40|43943.4|43923.4|43937.6|43917.6|43943.4|43923.4|43937.6|43917.6|4
1640843990000|2021-12-30 05:59:50|43938.4|43918.4|43928.4|43908.4|43938.4|43918.4|43925.9|43905.9|9
1640844000000|2021-12-30 06:00:00|43930.1|43910.1|43923.4|43903.4|43932.6|43912.6|43923.4|43903.4|5
1640844010000|2021-12-30 06:00:10|43925.1|43905.1|43925.1|43905.1|43925.9|43905.9|43920.1|43900.1|1
1640844020000|2021-12-30 06:00:20|43925.9|43905.9|43918.4|43898.4|43925.9|43905.9|43915.9|43895.9|7
1640844030000|2021-12-30 06:00:30|43920.1|43900.1|43920.9|43900.9|43920.9|43900.9|43920.1|43900.1|2
1640844040000|2021-12-30 06:00:40|43920.1|43900.1|43917.6|43897.6|43920.1|43900.1|43915.9|43895.9|1
1640844050000|2021-12-30 06:00:50|43918.4|43898.4|43918.4|43898.4|43918.4|43898.4|43915.9|43895.9|1
1640844060000|2021-12-30 06:01:00|43915.9|43895.9|43910.9|43890.9|43915.9|43895.9|43910.9|43890.9|3
1640844070000|2021-12-30 06:01:10|43912.6|43892.6|43915.9|43895.9|43915.9|43895.9|43912.6|43892.6|1
1640844080000|2021-12-30 06:01:20|43918.4|43898.4|43920.1|43900.1|43920.1|43900.1|43918.4|43898.4|0
1640844090000|2021-12-30 06:01:30|43920.9|43900.9|43918.4|43898.4|43920.9|43900.9|43918.4|43898.4|0
1640844100000|2021-12-30 06:01:40|43920.9|43900.9|43920.9|43900.9|43920.9|43900.9|43920.1|43900.1|2
1640844110000|2021-12-30 06:01:50|43925.1|43905.1|43925.9|43905.9|43925.9|43905.9|43925.1|43905.1|4
1640844120000|2021-12-30 06:02:00|43927.6|43907.6|43925.9|43905.9|43927.6|43907.6|43925.9|43905.9|1
1640844130000|2021-12-30 06:02:10|43930.9|43910.9|43925.9|43905.9|43930.9|43910.9|43925.9|43905.9|1
1640844140000|2021-12-30 06:02:20|43927.6|43907.6|43928.4|43908.4|43928.4|43908.4|43927.6|43907.6|0
1640844150000|2021-12-30 06:02:30|43930.1|43910.1|43930.9|43910.9|43930.9|43910.9|43930.1|43910.1|2
1640844170000|2021-12-30 06:02:50|43933.4|43913.4|43937.6|43917.6|43938.4|43918.4|43933.4|43913.4|5
1640844180000|2021-12-30 06:03:00|43938.4|43918.4|43940.9|43920.9|43944.3|43924.3|43938.4|43918.4|8
1640844190000|2021-12-30 06:03:10|43943.4|43923.4|43946.8|43926.8|43946.8|43926.8|43943.4|43923.4|0
1640844200000|2021-12-30 06:03:20|43944.3|43924.3|43955.9|43935.9|43955.9|43935.9|43943.4|43923.4|2
1640844210000|2021-12-30 06:03:30|43958.4|43938.4|43962.6|43942.6|43963.4|43943.4|43955.9|43935.9|8
1640844220000|2021-12-30 06:03:40|43961.8|43941.8|43958.4|43938.4|43961.8|43941.8|43958.4|43938.4|8
1640844230000|2021-12-30 06:03:50|43955.9|43935.9|43955.9|43935.9|43955.9|43935.9|43955.9|43935.9|2
1640844240000|2021-12-30 06:04:00|43954.3|43934.3|43945.1|43925.1|43954.3|43934.3|43945.1|43925.1|1
1640844250000|2021-12-30 06:04:10|43945.9|43925.9|43952.6|43932.6|43952.6|43932.6|43945.1|43925.1|1
1640844260000|2021-12-30 06:04:20|43955.1|43935.1|43955.1|43935.1|43955.1|43935.1|43955.1|43935.1|2
1640844270000|2021-12-30 06:04:30|43953.4|43933.4|43952.6|43932.6|43953.4|43933.4|43952.6|43932.6|1
1640844280000|2021-12-30 06:04:40|43950.9|43930.9|43950.9|43930.9|43953.4|43933.4|43950.9|43930.9|0
1640844290000|2021-12-30 06:04:50|43953.4|43933.4|43953.4|43933.4|43955.9|43935.9|43950.9|43930.9|2
1640844300000|2021-12-30 06:05:00|43951.8|43931.8|43946.7|43926.7|43951.8|43931.8|43946.7|43926.7|12
1640844310000|2021-12-30 06:05:10|43947.6|43927.6|43950.1|43930.1|43950.1|43930.1|43947.6|43927.6|3
1640844320000|2021-12-30 06:05:20|43948.4|43928.4|43950.9|43930.9|43950.9|43930.9|43948.4|43928.4|0
1640844330000|2021-12-30 06:05:30|43948.4|43928.4|43945.9|43925.9|43948.4|43928.4|43945.9|43925.9|1
1640844340000|2021-12-30 06:05:40|43948.4|43928.4|43948.4|43928.4|43950.9|43930.9|43948.4|43928.4|3
1640844350000|2021-12-30 06:05:50|43950.1|43930.1|43948.4|43928.4|43950.9|43930.9|43945.9|43925.9|1
1640844360000|2021-12-30 06:06:00|43945.9|43925.9|43943.4|43923.4|43945.9|43925.9|43943.4|43923.4|2
1640844370000|2021-12-30 06:06:10|43941.8|43921.8|43936.8|43916.8|43941.8|43921.8|43936.8|43916.8|6
1640844380000|2021-12-30 06:06:20|43931.8|43911.8|43939.2|43919.2|43939.2|43919.2|43930.9|43910.9|5
1640844390000|2021-12-30 06:06:30|43941.7|43921.7|43940.1|43920.1|43941.7|43921.7|43939.2|43919.2|0
1640844400000|2021-12-30 06:06:40|43937.5|43917.5|43935.9|43915.9|43937.5|43917.5|43930.9|43910.9|1
1640844410000|2021-12-30 06:06:50|43935|43915|43935.9|43915.9|43935.9|43915.9|43933.4|43913.4|2
1640844420000|2021-12-30 06:07:00|43933.4|43913.4|43930.9|43910.9|43933.4|43913.4|43927.5|43907.5|4
1640844440000|2021-12-30 06:07:20|||||||||1
1640844450000|2021-12-30 06:07:30|43933.4|43913.4|43938.4|43918.4|43938.4|43918.4|43933.4|43913.4|1
1640844460000|2021-12-30 06:07:40|||||||||4
1640844470000|2021-12-30 06:07:50|43935.9|43915.9|43935.9|43915.9|43935.9|43915.9|43935.9|43915.9|0
1640844480000|2021-12-30 06:08:00|43938.4|43918.4|43945.9|43925.9|43945.9|43925.9|43938.4|43918.4|2
1640844490000|2021-12-30 06:08:10|43941.8|43921.8|43945.9|43925.9|43945.9|43925.9|43940.9|43920.9|1
1640844500000|2021-12-30 06:08:20|43944.3|43924.3|43948.4|43928.4|43950|43930|43944.3|43924.3|4
1640844510000|2021-12-30 06:08:30|43950.9|43930.9|43953.4|43933.4|43955.9|43935.9|43950.9|43930.9|8
1640844520000|2021-12-30 06:08:40|43954.3|43934.3|43965.9|43945.9|43965.9|43945.9|43954.3|43934.3|2
1640844530000|2021-12-30 06:08:50|43967.5|43947.5|43965.9|43945.9|43968.4|43948.4|43965|43945|10
1640844540000|2021-12-30 06:09:00|43960.9|43940.9|43965|43945|43965|43945|43960.9|43940.9|2
1640844550000|2021-12-30 06:09:10|43963.4|43943.4|43963.4|43943.4|43963.4|43943.4|43963.4|43943.4|0
1640844560000|2021-12-30 06:09:20|43967.5|43947.5|43970.9|43950.9|43970.9|43950.9|43967.5|43947.5|0
1640844570000|2021-12-30 06:09:30|43971.8|43951.8|43982.5|43962.5|43982.5|43962.5|43971.8|43951.8|5
1640844580000|2021-12-30 06:09:40|43985|43965|43981.8|43961.8|43985.9|43965.9|43981.8|43961.8|5
1640844590000|2021-12-30 06:09:50|43980.9|43960.9|43980.9|43960.9|43983.4|43963.4|43980.9|43960.9|3
1640844600000|2021-12-30 06:10:00|43977.5|43957.5|43972.5|43952.5|43978.4|43958.4|43971.7|43951.7|4
1640844610000|2021-12-30 06:10:10|43975|43955|43973.4|43953.4|43975|43955|43971.7|43951.7|1
1640844620000|2021-12-30 06:10:20|43972.5|43952.5|43975.9|43955.9|43975.9|43955.9|43971.7|43951.7|1
1640844630000|2021-12-30 06:10:30|43974.3|43954.3|43975.9|43955.9|43975.9|43955.9|43974.3|43954.3|1
1640844640000|2021-12-30 06:10:40|||||||||4
1640844650000|2021-12-30 06:10:50|43980|43960|43980|43960|43980|43960|43980|43960|1
1640844660000|2021-12-30 06:11:00|43982.5|43962.5|43985|43965|43985|43965|43980.9|43960.9|5
1640844670000|2021-12-30 06:11:10|43983.4|43963.4|43985|43965|43985.9|43965.9|43983.4|43963.4|3
1640844680000|2021-12-30 06:11:20|43985.9|43965.9|43980.9|43960.9|43985.9|43965.9|43980.9|43960.9|0
1640844690000|2021-12-30 06:11:30|43985|43965|43985.9|43965.9|43985.9|43965.9|43983.4|43963.4|2
1640844700000|2021-12-30 06:11:40|43985|43965|43985|43965|43985|43965|43985|43965|0
1640844710000|2021-12-30 06:11:50|43983.4|43963.4|43983.4|43963.4|43983.4|43963.4|43983.4|43963.4|1
1640844720000|2021-12-30 06:12:00|43980.9|43960.9|43980.9|43960.9|43980.9|43960.9|43980.9|43960.9|5
1640844730000|2021-12-30 06:12:10|43978.4|43958.4|43973.4|43953.4|43978.4|43958.4|43970.9|43950.9|6
1640844740000|2021-12-30 06:12:20|43972.5|43952.5|43970.9|43950.9|43972.5|43952.5|43970.9|43950.9|0
1640844770000|2021-12-30 06:12:50|43973.4|43953.4|43973.4|43953.4|43973.4|43953.4|43973.4|43953.4|4
1640844780000|2021-12-30 06:13:00|43972.5|43952.5|43968.4|43948.4|43972.5|43952.5|43968.4|43948.4|5
1640844790000|2021-12-30 06:13:10|43970.9|43950.9|43970|43950|43970.9|43950.9|43970|43950|2
1640844800000|2021-12-30 06:13:20|43969.3|43949.3|43975.9|43955.9|43975.9|43955.9|43969.3|43949.3|7
1640844810000|2021-12-30 06:13:30|43978.4|43958.4|43978.4|43958.4|43978.4|43958.4|43978.4|43958.4|1
1640844820000|2021-12-30 06:13:40|43981.7|43961.7|43985|43965|43985|43965|43981.7|43961.7|2
1640844830000|2021-12-30 06:13:50|43983.4|43963.4|43992.5|43972.5|43992.5|43972.5|43983.4|43963.4|10
1640844840000|2021-12-30 06:14:00|43993.4|43973.4|44008.4|43988.4|44008.4|43988.4|43993.4|43973.4|12
1640844850000|2021-12-30 06:14:10|44010|43990|44015.9|43995.9|44015.9|43995.9|44008.4|43988.4|11
1640844860000|2021-12-30 06:14:20|44010.9|43990.9|44010.9|43990.9|44010.9|43990.9|44010|43990|1
1640844870000|2021-12-30 06:14:30|44012.5|43992.5|44010.9|43990.9|44013.4|43993.4|44010.9|43990.9|0
1640844880000|2021-12-30 06:14:40|44008.4|43988.4|44008.4|43988.4|44008.4|43988.4|44008.4|43988.4|1
1640844890000|2021-12-30 06:14:50|44005.9|43985.9|44009.3|43989.3|44009.3|43989.3|44005.9|43985.9|2
1640844900000|2021-12-30 06:15:00|44008.4|43988.4|44008.4|43988.4|44008.4|43988.4|44008.4|43988.4|5
1640844910000|2021-12-30 06:15:10|44005.9|43985.9|44003.4|43983.4|44005.9|43985.9|44003.4|43983.4|4
1640844920000|2021-12-30 06:15:20|44001.8|43981.8|44003.4|43983.4|44003.4|43983.4|44000.9|43980.9|2
1640844930000|2021-12-30 06:15:30|||||||||1
1640844940000|2021-12-30 06:15:40|44000.9|43980.9|43999.3|43979.3|44000.9|43980.9|43999.3|43979.3|1
1640844950000|2021-12-30 06:15:50|44000.9|43980.9|44000.9|43980.9|44000.9|43980.9|44000.9|43980.9|7
1640844960000|2021-12-30 06:16:00|44003.4|43983.4|44000.9|43980.9|44005.9|43985.9|44000.9|43980.9|1
1640844970000|2021-12-30 06:16:10|44005.9|43985.9|44005.9|43985.9|44005.9|43985.9|44005.9|43985.9|0
1640844990000|2021-12-30 06:16:30|44008.4|43988.4|44013.4|43993.4|44013.4|43993.4|44008.4|43988.4|6
1640845000000|2021-12-30 06:16:40|44015|43995|44015.9|43995.9|44015.9|43995.9|44015|43995|1
1640845010000|2021-12-30 06:16:50|44017.5|43997.5|44025|44005|44025|44005|44017.5|43997.5|10
1640845020000|2021-12-30 06:17:00|44023.4|44003.4|44020.9|44000.9|44023.4|44003.4|44020.9|44000.9|1
1640845040000|2021-12-30 06:17:20|44018.4|43998.4|44018.4|43998.4|44020.9|44000.9|44018.4|43998.4|3
1640845080000|2021-12-30 06:18:00|44020.9|44000.9|44025.9|44005.9|44025.9|44005.9|44020.9|44000.9|5
1640845090000|2021-12-30 06:18:10|44027.5|44007.5|44025.9|44005.9|44027.5|44007.5|44025.9|44005.9|1
1640845110000|2021-12-30 06:18:30|44024.3|44004.3|44023.4|44003.4|44024.3|44004.3|44023.4|44003.4|3
1640845120000|2021-12-30 06:18:40|44020.9|44000.9|44023.4|44003.4|44023.4|44003.4|44020.9|44000.9|0
1640845130000|2021-12-30 06:18:50|44024.3|44004.3|44020.9|44000.9|44024.3|44004.3|44020.9|44000.9|0
1640845150000|2021-12-30 06:19:10|44018.4|43998.4|44020.9|44000.9|44020.9|44000.9|44018.4|43998.4|11
1640845160000|2021-12-30 06:19:20|44022.5|44002.5|44022.5|44002.5|44023.4|44003.4|44019.3|43999.3|3
1640845170000|2021-12-30 06:19:30|44023.4|44003.4|44020.9|44000.9|44023.4|44003.4|44020.9|44000.9|3
1640845180000|2021-12-30 06:19:40|44023.4|44003.4|44020.9|44000.9|44023.4|44003.4|44018.4|43998.4|0
1640845190000|2021-12-30 06:19:50|44023.4|44003.4|44023.4|44003.4|44023.4|44003.4|44023.4|44003.4|0
1640845200000|2021-12-30 06:20:00|44024.3|44004.3|44018.4|43998.4|44024.3|44004.3|44013.4|43993.4|8
1640845210000|2021-12-30 06:20:10|44020.9|44000.9|44015.9|43995.9|44020.9|44000.9|44015.9|43995.9|1
1640845220000|2021-12-30 06:20:20|44010|43990|44010.9|43990.9|44010.9|43990.9|44008.4|43988.4|12
1640845230000|2021-12-30 06:20:30|44010|43990|44005.9|43985.9|44010|43990|44005.9|43985.9|0
1640845240000|2021-12-30 06:20:40|44004.3|43984.3|44000.9|43980.9|44004.3|43984.3|44000.9|43980.9|5
1640845250000|2021-12-30 06:20:50|44001.8|43981.8|44004.3|43984.3|44004.3|43984.3|44001.8|43981.8|2
1640845260000|2021-12-30 06:21:00|44002.6|43982.6|44004.3|43984.3|44004.3|43984.3|44001.8|43981.8|1
1640845270000|2021-12-30 06:21:10|44006.8|43986.8|44010|43990|44010|43990|44005.9|43985.9|6
1640845280000|2021-12-30 06:21:20|44010.9|43990.9|44010.9|43990.9|44010.9|43990.9|44010|43990|0
1640845290000|2021-12-30 06:21:30|44013.4|43993.4|44010|43990|44013.4|43993.4|44010|43990|0
1640845300000|2021-12-30 06:21:40|44007.5|43987.5|44010|43990|44010|43990|44005.9|43985.9|1
1640845310000|2021-12-30 06:21:50|44007.5|43987.5|44010|43990|44010|43990|44007.5|43987.5|0
1640845320000|2021-12-30 06:22:00|44010.9|43990.9|44013.4|43993.4|44013.4|43993.4|44010.9|43990.9|6
1640845330000|2021-12-30 06:22:10|44015.9|43995.9|44020.9|44000.9|44020.9|44000.9|44015|43995|7
1640845340000|2021-12-30 06:22:20|44021.8|44001.8|44020.9|44000.9|44025.9|44005.9|44020.9|44000.9|5
1640845350000|2021-12-30 06:22:30|44018.4|43998.4|44016.8|43996.8|44018.4|43998.4|44016.8|43996.8|2
1640845360000|2021-12-30 06:22:40|44018.4|43998.4|44018.4|43998.4|44018.4|43998.4|44015.9|43995.9|5
1640845370000|2021-12-30 06:22:50|44020.9|44000.9|44025.1|44005.1|44025.1|44005.1|44020.9|44000.9|6
1640845380000|2021-12-30 06:23:00|44023.5|44003.5|44017.7|43997.7|44026|44006|44017.7|43997.7|13
1640845390000|2021-12-30 06:23:10|44016.9|43996.9|44016.9|43996.9|44016.9|43996.9|44016.9|43996.9|4
1640845400000|2021-12-30 06:23:20|44014.4|43994.4|44011.9|43991.9|44014.4|43994.4|44009.4|43989.4|9
1640845410000|2021-12-30 06:23:30|44014.4|43994.4|44016.9|43996.9|44016.9|43996.9|44014.4|43994.4|0
1640845420000|2021-12-30 06:23:40|44014.4|43994.4|44014.4|43994.4|44014.4|43994.4|44014.4|43994.4|1
1640845430000|2021-12-30 06:23:50|44016.9|43996.9|44019.4|43999.4|44019.4|43999.4|44016.9|43996.9|1
1640845440000|2021-12-30 06:24:00|44021.9|44001.9|44021.9|44001.9|44024.4|44004.4|44021.9|44001.9|1
1640845450000|2021-12-30 06:24:10|44024.4|44004.4|44026.9|44006.9|44026.9|44006.9|44024.4|44004.4|1
1640845460000|2021-12-30 06:24:20|44029.4|44009.4|44034.4|44014.4|44034.4|44014.4|44029.4|44009.4|3
1640845470000|2021-12-30 06:24:30|44036|44016|44031.9|44011.9|44036|44016|44031.9|44011.9|13
1640845480000|2021-12-30 06:24:40|44031|44011|44033.5|44013.5|44033.5|44013.5|44031|44011|2
1640845490000|2021-12-30 06:24:50|44031.9|44011.9|44032.7|44012.7|44032.7|44012.7|44031.9|44011.9|1
1640845500000|2021-12-30 06:25:00|44031.9|44011.9|44025.2|44005.2|44031.9|44011.9|44023.6|44003.6|30
1640845510000|2021-12-30 06:25:10|44027.7|44007.7|44027.7|44007.7|44027.7|44007.7|44027.7|44007.7|0
1640845520000|2021-12-30 06:25:20|44026.9|44006.9|44019.5|43999.5|44026.9|44006.9|44019.5|43999.5|14
1640845530000|2021-12-30 06:25:30|44021.1|44001.1|44041.9|44021.9|44041.9|44021.9|44021.1|44001.1|13
1640845540000|2021-12-30 06:25:40|44040.2|44020.2|44042.7|44022.7|44042.7|44022.7|44037.7|44017.7|4
1640845550000|2021-12-30 06:25:50|44039.4|44019.4|44036.9|44016.9|44039.4|44019.4|44036.9|44016.9|1
1640845560000|2021-12-30 06:26:00|44035.2|44015.2|44029.4|44009.4|44035.2|44015.2|44029.4|44009.4|0
1640845580000|2021-12-30 06:26:20|44034.4|44014.4|44031.9|44011.9|44034.4|44014.4|44031.9|44011.9|5
1640845590000|2021-12-30 06:26:30|44030.2|44010.2|44030.2|44010.2|44034.4|44014.4|44029.4|44009.4|1
1640845600000|2021-12-30 06:26:40|||||||||1
1640845610000|2021-12-30 06:26:50|44027.7|44007.7|44019.4|43999.4|44027.7|44007.7|44019.4|43999.4|3
1640845620000|2021-12-30 06:27:00|44021.9|44001.9|44015.2|43995.2|44021.9|44001.9|44015.2|43995.2|3
1640845640000|2021-12-30 06:27:20|44012.7|43992.7|44010.2|43990.2|44012.7|43992.7|44010.2|43990.2|4
1640845650000|2021-12-30 06:27:30|44009.4|43989.4|44005.2|43985.2|44009.4|43989.4|44005.2|43985.2|0
1640845660000|2021-12-30 06:27:40|44007.7|43987.7|44007.7|43987.7|44007.7|43987.7|44007.7|43987.7|2
1640845670000|2021-12-30 06:27:50|44010.2|43990.2|44012.7|43992.7|44014.4|43994.4|44010.2|43990.2|4
1640845680000|2021-12-30 06:28:00|44014.4|43994.4|44011.1|43991.1|44014.4|43994.4|44010.2|43990.2|0
1640845690000|2021-12-30 06:28:10|44013.6|43993.6|44011.1|43991.1|44015.2|43995.2|44011.1|43991.1|3
1640845700000|2021-12-30 06:28:20|44008.6|43988.6|44011.1|43991.1|44011.1|43991.1|44008.6|43988.6|5
1640845710000|2021-12-30 06:28:30|44013.6|43993.6|44011.1|43991.1|44013.6|43993.6|44011.1|43991.1|0
1640845720000|2021-12-30 06:28:40|44008.6|43988.6|44011.1|43991.1|44011.1|43991.1|44008.6|43988.6|0
1640845730000|2021-12-30 06:28:50|44013.6|43993.6|44008.6|43988.6|44013.6|43993.6|44008.6|43988.6|1
1640845740000|2021-12-30 06:29:00|44010.2|43990.2|44004.5|43984.5|44011.1|43991.1|44004.5|43984.5|8
1640845750000|2021-12-30 06:29:10|44003.6|43983.6|44001.1|43981.1|44006.1|43986.1|44001.1|43981.1|0
1640845760000|2021-12-30 06:29:20|43999.5|43979.5|43991.1|43971.1|43999.5|43979.5|43991.1|43971.1|2
1640845770000|2021-12-30 06:29:30|43993.6|43973.6|43993.6|43973.6|43993.6|43973.6|43993.6|43973.6|2
1640845780000|2021-12-30 06:29:40|43995.2|43975.2|43993.6|43973.6|43995.2|43975.2|43993.6|43973.6|0
1640845790000|2021-12-30 06:29:50|43992|43972|44003.6|43983.6|44003.6|43983.6|43991.1|43971.1|6
1640845800000|2021-12-30 06:30:00|44002|43982|43999.5|43979.5|44003.6|43983.6|43998.6|43978.6|4
1640845810000|2021-12-30 06:30:10|43998.6|43978.6|43995.2|43975.2|43998.6|43978.6|43991.1|43971.1|3
1640845820000|2021-12-30 06:30:20|43996.1|43976.1|43991.1|43971.1|43998.6|43978.6|43991.1|43971.1|1
1640845830000|2021-12-30 06:30:30|43995.2|43975.2|43983.6|43963.6|43995.2|43975.2|43983.6|43963.6|3
1640845840000|2021-12-30 06:30:40|43981.1|43961.1|43983.6|43963.6|43983.6|43963.6|43981.1|43961.1|1
1640845850000|2021-12-30 06:30:50|43986.1|43966.1|43983.6|43963.6|43986.1|43966.1|43983.6|43963.6|9
1640845860000|2021-12-30 06:31:00|43982|43962|43978.6|43958.6|43982|43962|43978.6|43958.6|4
1640845870000|2021-12-30 06:31:10|43974.5|43954.5|43972|43952|43974.5|43954.5|43972|43952|4
1640845880000|2021-12-30 06:31:20|43973.6|43953.6|43975.2|43955.2|43977|43957|43973.6|43953.6|3
1640845890000|2021-12-30 06:31:30|43976.1|43956.1|43973.6|43953.6|43976.1|43956.1|43972|43952|0
1640845900000|2021-12-30 06:31:40|43975.2|43955.2|43975.2|43955.2|43976.1|43956.1|43975.2|43955.2|1
1640845910000|2021-12-30 06:31:50|43976.1|43956.1|43971.1|43951.1|43976.1|43956.1|43971.1|43951.1|0
1640845920000|2021-12-30 06:32:00|43973.6|43953.6|43977.7|43957.7|43977.7|43957.7|43973.6|43953.6|3
1640845930000|2021-12-30 06:32:10|||||||||1
1640845940000|2021-12-30 06:32:20|43978.6|43958.6|43976.1|43956.1|43978.6|43958.6|43976.1|43956.1|1
1640845950000|2021-12-30 06:32:30|43974.5|43954.5|43976.1|43956.1|43976.1|43956.1|43974.5|43954.5|2
1640845960000|2021-12-30 06:32:40|43974.5|43954.5|43978.6|43958.6|43981.1|43961.1|43974.5|43954.5|1
1640845970000|2021-12-30 06:32:50|43981.1|43961.1|43981.1|43961.1|43981.1|43961.1|43981.1|43961.1|0
1640845980000|2021-12-30 06:33:00|43983.6|43963.6|43981.1|43961.1|43983.6|43963.6|43981.1|43961.1|8
1640845990000|2021-12-30 06:33:10|43978.6|43958.6|43976.1|43956.1|43978.6|43958.6|43976.1|43956.1|0
1640846000000|2021-12-30 06:33:20|43978.6|43958.6|43976.1|43956.1|43978.6|43958.6|43976.1|43956.1|4
1640846010000|2021-12-30 06:33:30|43973.6|43953.6|43981.1|43961.1|43981.1|43961.1|43973.6|43953.6|2
1640846020000|2021-12-30 06:33:40|43983.6|43963.6|43983.6|43963.6|43983.6|43963.6|43981.1|43961.1|0
1640846030000|2021-12-30 06:33:50|43986.1|43966.1|43990.2|43970.2|43990.2|43970.2|43986.1|43966.1|2
1640846040000|2021-12-30 06:34:00|43993.6|43973.6|43996.1|43976.1|43998.6|43978.6|43993.6|43973.6|1
1640846050000|2021-12-30 06:34:10|43997.7|43977.7|44003.6|43983.6|44003.6|43983.6|43997|43977|1
1640846060000|2021-12-30 06:34:20|||||||||2
1640846070000|2021-12-30 06:34:30|44005.2|43985.2|44003.6|43983.6|44005.2|43985.2|44003.6|43983.6|1
1640846080000|2021-12-30 06:34:40|44002|43982|44002|43982|44002|43982|44002|43982|0
1640846090000|2021-12-30 06:34:50|43998.6|43978.6|43997|43977|43998.6|43978.6|43995.3|43975.3|5
1640846100000|2021-12-30 06:35:00|43995.3|43975.3|43992|43972|43995.3|43975.3|43992|43972|4
1640846110000|2021-12-30 06:35:10|43993.6|43973.6|44001.1|43981.1|44001.1|43981.1|43993.6|43973.6|2
1640846120000|2021-12-30 06:35:20|44003.6|43983.6|44003.6|43983.6|44003.6|43983.6|44003.6|43983.6|0
1640846130000|2021-12-30 06:35:30|44002.7|43982.7|44001.1|43981.1|44002.7|43982.7|44001.1|43981.1|0
1640846150000|2021-12-30 06:35:50|43998.6|43978.6|43991.1|43971.1|43998.6|43978.6|43991.1|43971.1|6
1640846160000|2021-12-30 06:36:00|43988.6|43968.6|43988.6|43968.6|43988.6|43968.6|43988.6|43968.6|1
1640846170000|2021-12-30 06:36:10|43987|43967|43983.6|43963.6|43987|43967|43983.6|43963.6|3
1640846180000|2021-12-30 06:36:20|43981.1|43961.1|43981.1|43961.1|43981.1|43961.1|43981.1|43961.1|0
1640846190000|2021-12-30 06:36:30|43982|43962|43986.1|43966.1|43986.1|43966.1|43981.1|43961.1|0
1640846200000|2021-12-30 06:36:40|43985.2|43965.2|43981.1|43961.1|43986.1|43966.1|43981.1|43961.1|2
1640846210000|2021-12-30 06:36:50|43982.7|43962.7|43987|43967|43988.6|43968.6|43982.7|43962.7|0
1640846220000|2021-12-30 06:37:00|43986.1|43966.1|43986.1|43966.1|43986.1|43966.1|43986.1|43966.1|1
1640846230000|2021-12-30 06:37:10|43987.7|43967.7|43988.6|43968.6|43988.6|43968.6|43987.7|43967.7|0
1640846240000|2021-12-30 06:37:20|43990.2|43970.2|43991.1|43971.1|43991.1|43971.1|43988.6|43968.6|1
1640846250000|2021-12-30 06:37:30|43993.6|43973.6|43993.6|43973.6|43993.6|43973.6|43993.6|43973.6|10
1640846260000|2021-12-30 06:37:40|||||||||1
1640846280000|2021-12-30 06:38:00|43991.1|43971.1|43988.6|43968.6|43991.1|43971.1|43988.6|43968.6|1
1640846290000|2021-12-30 06:38:10|43991.1|43971.1|43991.1|43971.1|43991.1|43971.1|43991.1|43971.1|3
1640846300000|2021-12-30 06:38:20|||||||||1
1640846330000|2021-12-30 06:38:50|43988.6|43968.6|43981.1|43961.1|43988.6|43968.6|43981.1|43961.1|2
1640846340000|2021-12-30 06:39:00|43982.7|43962.7|43983.6|43963.6|43983.6|43963.6|43982.7|43962.7|0
1640846350000|2021-12-30 06:39:10|43987.7|43967.7|43983.6|43963.6|43987.7|43967.7|43983.6|43963.6|2
1640846360000|2021-12-30 06:39:20|43986.1|43966.1|43986.1|43966.1|43986.1|43966.1|43986.1|43966.1|4
1640846370000|2021-12-30 06:39:30|||||||||1
1640846380000|2021-12-30 06:39:40|43984.5|43964.5|43986.1|43966.1|43986.1|43966.1|43983.6|43963.6|0
1640846390000|2021-12-30 06:39:50|43981.1|43961.1|43981.1|43961.1|43981.1|43961.1|43981.1|43961.1|1
1640846400000|2021-12-30 06:40:00|43978.6|43958.6|43978.6|43958.6|43978.6|43958.6|43978.6|43958.6|19
1640846410000|2021-12-30 06:40:10|43981.1|43961.1|43985.2|43965.2|43985.2|43965.2|43981.1|43961.1|5
1640846420000|2021-12-30 06:40:20|43986.1|43966.1|43986.1|43966.1|43986.1|43966.1|43983.6|43963.6|0
1640846430000|2021-12-30 06:40:30|43984.5|43964.5|43981.1|43961.1|43984.5|43964.5|43981.1|43961.1|0
1640846440000|2021-12-30 06:40:40|43983.6|43963.6|43983.6|43963.6|43983.6|43963.6|43983.6|43963.6|0
1640846450000|2021-12-30 06:40:50|43981.1|43961.1|43981.1|43961.1|43981.1|43961.1|43981.1|43961.1|1
1640846460000|2021-12-30 06:41:00|43977.8|43957.8|43978.6|43958.6|43978.6|43958.6|43976.1|43956.1|19
1640846470000|2021-12-30 06:41:10|43981.1|43961.1|43978.6|43958.6|43981.1|43961.1|43978.6|43958.6|0
1640846480000|2021-12-30 06:41:20|43982.7|43962.7|43983.6|43963.6|43983.6|43963.6|43982.7|43962.7|0
1640846510000|2021-12-30 06:41:50|43990.2|43970.2|43993.6|43973.6|43993.6|43973.6|43990.2|43970.2|2
1640846520000|2021-12-30 06:42:00|43992|43972|43996.1|43976.1|43996.1|43976.1|43991.1|43971.1|0
1640846530000|2021-12-30 06:42:10|43994.5|43974.5|43993.6|43973.6|43994.5|43974.5|43993.6|43973.6|0
1640846540000|2021-12-30 06:42:20|43995.2|43975.2|43996.1|43976.1|43996.1|43976.1|43995.2|43975.2|2
1640846560000|2021-12-30 06:42:40|43998.6|43978.6|43998.6|43978.6|43998.6|43978.6|43998.6|43978.6|1
1640846570000|2021-12-30 06:42:50|44000.2|43980.2|44001.1|43981.1|44001.1|43981.1|44000.2|43980.2|0
1640846580000|2021-12-30 06:43:00|44003.6|43983.6|43993.6|43973.6|44003.6|43983.6|43993.6|43973.6|5
1640846590000|2021-12-30 06:43:10|||||||||1
1640846600000|2021-12-30 06:43:20|43992|43972|43993.6|43973.6|43993.6|43973.6|43991.1|43971.1|1
1640846610000|2021-12-30 06:43:30|43992|43972|43993.6|43973.6|43993.6|43973.6|43991.1|43971.1|2
1640846620000|2021-12-30 06:43:40|43991.1|43971.1|43991.1|43971.1|43991.1|43971.1|43991.1|43971.1|1
1640846630000|2021-12-30 06:43:50|43988.6|43968.6|43993.6|43973.6|43993.6|43973.6|43988.6|43968.6|0
1640846640000|2021-12-30 06:44:00|43991.1|43971.1|43991.1|43971.1|43991.1|43971.1|43991.1|43971.1|0
1640846660000|2021-12-30 06:44:20|43988.6|43968.6|43983.6|43963.6|43988.6|43968.6|43983.6|43963.6|1
1640846670000|2021-12-30 06:44:30|43986.1|43966.1|43984.5|43964.5|43986.1|43966.1|43984.5|43964.5|0
1640846680000|2021-12-30 06:44:40|43983.6|43963.6|43986.1|43966.1|43986.1|43966.1|43983.6|43963.6|1
1640846690000|2021-12-30 06:44:50|43984.5|43964.5|43986.1|43966.1|43986.1|43966.1|43983.6|43963.6|0
1640846700000|2021-12-30 06:45:00|43983.6|43963.6|43978.6|43958.6|43983.6|43963.6|43976.1|43956.1|1
1640846710000|2021-12-30 06:45:10|43980.2|43960.2|43978.6|43958.6|43981.1|43961.1|43978.6|43958.6|0
1640846730000|2021-12-30 06:45:30|43976.1|43956.1|43976.1|43956.1|43976.1|43956.1|43976.1|43956.1|1
1640846740000|2021-12-30 06:45:40|43978.6|43958.6|43976.1|43956.1|43978.6|43958.6|43976.1|43956.1|1
1640846750000|2021-12-30 06:45:50|43974.5|43954.5|43978.6|43958.6|43978.6|43958.6|43974.5|43954.5|1
1640846760000|2021-12-30 06:46:00|43977|43957|43976.1|43956.1|43977|43957|43974.5|43954.5|0
1640846770000|2021-12-30 06:46:10|43973.6|43953.6|43973.6|43953.6|43978.6|43958.6|43973.6|43953.6|2
1640846780000|2021-12-30 06:46:20|43972|43952|43972|43952|43972|43952|43972|43952|2
1640846790000|2021-12-30 06:46:30|43968.6|43948.6|43968.6|43948.6|43968.6|43948.6|43966.1|43946.1|8
1640846800000|2021-12-30 06:46:40|43972.7|43952.7|43972.7|43952.7|43972.7|43952.7|43972.7|43952.7|2
1640846810000|2021-12-30 06:46:50|43975.2|43955.2|43973.6|43953.6|43975.2|43955.2|43973.6|43953.6|0
1640846860000|2021-12-30 06:47:40|43976.1|43956.1|43976.1|43956.1|43976.1|43956.1|43976.1|43956.1|1
1640846870000|2021-12-30 06:47:50|||||||||3
1640846880000|2021-12-30 06:48:00|43978.6|43958.6|43978.6|43958.6|43978.6|43958.6|43978.6|43958.6|1
1640846890000|2021-12-30 06:48:10|43976.1|43956.1|43976.1|43956.1|43976.1|43956.1|43976.1|43956.1|0
1640846900000|2021-12-30 06:48:20|||||||||1
1640846910000|2021-12-30 06:48:30|43974.5|43954.5|43973.6|43953.6|43974.5|43954.5|43973.6|43953.6|0
1640846920000|2021-12-30 06:48:40|||||||||1
1640846940000|2021-12-30 06:49:00|43968.6|43948.6|43968.6|43948.6|43968.6|43948.6|43966.1|43946.1|3
1640846950000|2021-12-30 06:49:10|43967|43947|43966.1|43946.1|43971.1|43951.1|43966.1|43946.1|0
1640846960000|2021-12-30 06:49:20|43971.1|43951.1|43971.1|43951.1|43971.1|43951.1|43971.1|43951.1|1
1640846970000|2021-12-30 06:49:30|43969.5|43949.5|43971.1|43951.1|43971.1|43951.1|43966.1|43946.1|0
1640846980000|2021-12-30 06:49:40|43966.1|43946.1|43966.1|43946.1|43966.1|43946.1|43966.1|43946.1|0
1640846990000|2021-12-30 06:49:50|43970.2|43950.2|43971.1|43951.1|43971.1|43951.1|43970.2|43950.2|0
1640847000000|2021-12-30 06:50:00|43968.6|43948.6|43986.1|43966.1|43986.1|43966.1|43968.6|43948.6|3
1640847010000|2021-12-30 06:50:10|43991.1|43971.1|43991.1|43971.1|43991.1|43971.1|43991.1|43971.1|0
1640847020000|2021-12-30 06:50:20|43993.6|43973.6|43996.1|43976.1|43996.1|43976.1|43993.6|43973.6|4
1640847030000|2021-12-30 06:50:30|43994.5|43974.5|43993.6|43973.6|43994.5|43974.5|43993.6|43973.6|0
1640847040000|2021-12-30 06:50:40|43991.1|43971.1|43986.1|43966.1|43991.1|43971.1|43986.1|43966.1|0
1640847050000|2021-12-30 06:50:50|43991.1|43971.1|43991.1|43971.1|43991.1|43971.1|43991.1|43971.1|0
1640847060000|2021-12-30 06:51:00|43992.7|43972.7|43986.1|43966.1|43992.7|43972.7|43986.1|43966.1|9
1640847070000|2021-12-30 06:51:10|43983.6|43963.6|43981.1|43961.1|43983.6|43963.6|43981.1|43961.1|3
1640847080000|2021-12-30 06:51:20|43979.5|43959.5|43981.1|43961.1|43983.6|43963.6|43978.6|43958.6|1
1640847100000|2021-12-30 06:51:40|43982.7|43962.7|43983.6|43963.6|43983.6|43963.6|43982.7|43962.7|2
1640847110000|2021-12-30 06:51:50|43986.1|43966.1|43983.6|43963.6|43986.1|43966.1|43983.6|43963.6|1
1640847120000|2021-12-30 06:52:00|43986.1|43966.1|43986.1|43966.1|43986.1|43966.1|43986.1|43966.1|0
1640847130000|2021-12-30 06:52:10|43990.2|43970.2|43990.2|43970.2|43990.2|43970.2|43990.2|43970.2|1
1640847140000|2021-12-30 06:52:20|43992.7|43972.7|43991.1|43971.1|43992.7|43972.7|43991.1|43971.1|2
1640847150000|2021-12-30 06:52:30|43993.6|43973.6|43991.1|43971.1|43993.6|43973.6|43991.1|43971.1|0
1640847160000|2021-12-30 06:52:40|43989.5|43969.5|43991.1|43971.1|43991.1|43971.1|43989.5|43969.5|2
1640847170000|2021-12-30 06:52:50|43989.5|43969.5|43991.1|43971.1|43991.1|43971.1|43989.5|43969.5|5
1640847180000|2021-12-30 06:53:00|43993.6|43973.6|43985.3|43965.3|43993.6|43973.6|43985.3|43965.3|3
1640847190000|2021-12-30 06:53:10|43986.1|43966.1|43986.1|43966.1|43986.1|43966.1|43986.1|43966.1|1
1640847200000|2021-12-30 06:53:20|43987.7|43967.7|43992.7|43972.7|43992.7|43972.7|43987.7|43967.7|5
1640847210000|2021-12-30 06:53:30|43991.1|43971.1|43991.1|43971.1|43991.1|43971.1|43991.1|43971.1|0
1640847220000|2021-12-30 06:53:40|43988.6|43968.6|43986.1|43966.1|43988.6|43968.6|43986.1|43966.1|5
1640847240000|2021-12-30 06:54:00|||||||||1
1640847250000|2021-12-30 06:54:10|43988.6|43968.6|43988.6|43968.6|43988.6|43968.6|43988.6|43968.6|0
1640847260000|2021-12-30 06:54:20|43992|43972|43992|43972|43992|43972|43992|43972|2
1640847280000|2021-12-30 06:54:40|43988.6|43968.6|43988.6|43968.6|43988.6|43968.6|43988.6|43968.6|1
1640847290000|2021-12-30 06:54:50|43991.1|43971.1|43986.1|43966.1|43991.1|43971.1|43986.1|43966.1|3
1640847300000|2021-12-30 06:55:00|43983.6|43963.6|43986.1|43966.1|43986.1|43966.1|43983.6|43963.6|1
1640847310000|2021-12-30 06:55:10|43981.1|43961.1|43981.1|43961.1|43983.6|43963.6|43981.1|43961.1|3
1640847320000|2021-12-30 06:55:20|43978.6|43958.6|43981.1|43961.1|43983.6|43963.6|43978.6|43958.6|2
1640847330000|2021-12-30 06:55:30|43978.6|43958.6|43976.1|43956.1|43981.1|43961.1|43976.1|43956.1|6
1640847340000|2021-12-30 06:55:40|43978.6|43958.6|43978.6|43958.6|43978.6|43958.6|43976.1|43956.1|4
1640847350000|2021-12-30 06:55:50|43981.1|43961.1|43983.6|43963.6|43983.6|43963.6|43981.1|43961.1|3
1640847370000|2021-12-30 06:56:10|43986.1|43966.1|43983.6|43963.6|43986.1|43966.1|43983.6|43963.6|0
1640847380000|2021-12-30 06:56:20|43985.2|43965.2|43985.2|43965.2|43985.2|43965.2|43985.2|43965.2|0
1640847390000|2021-12-30 06:56:30|43986.1|43966.1|43993.6|43973.6|43993.6|43973.6|43983.6|43963.6|7
1640847400000|2021-12-30 06:56:40|43995.2|43975.2|43998.6|43978.6|43998.6|43978.6|43995.2|43975.2|2
1640847410000|2021-12-30 06:56:50|44001.1|43981.1|44001.1|43981.1|44001.1|43981.1|44001.1|43981.1|1
1640847420000|2021-12-30 06:57:00|44002.7|43982.7|44012.7|43992.7|44012.7|43992.7|44002.7|43982.7|4
1640847430000|2021-12-30 06:57:10|44013.6|43993.6|44011.1|43991.1|44013.6|43993.6|44011.1|43991.1|4
1640847440000|2021-12-30 06:57:20|44013.6|43993.6|44016.1|43996.1|44016.1|43996.1|44011.1|43991.1|1
1640847450000|2021-12-30 06:57:30|44018.6|43998.6|44021.1|44001.1|44021.1|44001.1|44018.6|43998.6|2
1640847460000|2021-12-30 06:57:40|44018.6|43998.6|44028.6|44008.6|44028.6|44008.6|44018.6|43998.6|9
1640847470000|2021-12-30 06:57:50|44036.1|44016.1|44033.6|44013.6|44036.1|44016.1|44033.6|44013.6|4
1640847480000|2021-12-30 06:58:00|44031.1|44011.1|44031.1|44011.1|44031.1|44011.1|44028.6|44008.6|5
1640847490000|2021-12-30 06:58:10|||||||||3
1640847500000|2021-12-30 06:58:20|44036.1|44016.1|44031.1|44011.1|44036.1|44016.1|44031.1|44011.1|1
1640847510000|2021-12-30 06:58:30|44030.2|44010.2|44023.6|44003.6|44031.1|44011.1|44023.6|44003.6|9
1640847520000|2021-12-30 06:58:40|44022|44002|44021.1|44001.1|44023.6|44003.6|44021.1|44001.1|2
1640847530000|2021-12-30 06:58:50|44022.7|44002.7|44023.6|44003.6|44023.6|44003.6|44021.1|44001.1|0
1640847540000|2021-12-30 06:59:00|44022|44002|44031.1|44011.1|44031.1|44011.1|44021.1|44001.1|10
1640847550000|2021-12-30 06:59:10|44029.5|44009.5|44026.1|44006.1|44029.5|44009.5|44026.1|44006.1|1
1640847570000|2021-12-30 06:59:30|44023.6|44003.6|44023.6|44003.6|44023.6|44003.6|44023.6|44003.6|5
1640847580000|2021-12-30 06:59:40|||||||||1
1640847590000|2021-12-30 06:59:50|44021.1|44001.1|44018.6|43998.6|44021.1|44001.1|44018.6|43998.6|1
1640847600000|2021-12-30 07:00:00|44021.1|44001.1|44012.7|43992.7|44021.1|44001.1|44012.7|43992.7|1
1640847610000|2021-12-30 07:00:10|44008.6|43988.6|43998.6|43978.6|44008.6|43988.6|43998.6|43978.6|6
1640847620000|2021-12-30 07:00:20|44001.1|43981.1|44001.1|43981.1|44001.1|43981.1|44001.1|43981.1|2
1640847630000|2021-12-30 07:00:30|44002.7|43982.7|44003.6|43983.6|44003.6|43983.6|44002.7|43982.7|0
1640847640000|2021-12-30 07:00:40|44001.1|43981.1|44001.1|43981.1|44001.1|43981.1|44001.1|43981.1|0
1640847650000|2021-12-30 07:00:50|44003.6|43983.6|44003.6|43983.6|44003.6|43983.6|44003.6|43983.6|0
1640847660000|2021-12-30 07:01:00|44001.1|43981.1|43998.6|43978.6|44001.1|43981.1|43998.6|43978.6|0
1640847670000|2021-12-30 07:01:10|||||||||1
1640847680000|2021-12-30 07:01:20|43991.1|43971.1|43989.5|43969.5|43991.1|43971.1|43989.5|43969.5|3
1640847690000|2021-12-30 07:01:30|43988.6|43968.6|43988.6|43968.6|43988.6|43968.6|43988.6|43968.6|0
1640847700000|2021-12-30 07:01:40|43986.1|43966.1|43985.2|43965.2|43986.1|43966.1|43981.1|43961.1|14
1640847710000|2021-12-30 07:01:50|43983.6|43963.6|43983.6|43963.6|43984.5|43964.5|43983.6|43963.6|1
1640847720000|2021-12-30 07:02:00|43981.1|43961.1|43981.1|43961.1|43981.1|43961.1|43981.1|43961.1|1
1640847730000|2021-12-30 07:02:10|||||||||1
1640847740000|2021-12-30 07:02:20|43976.1|43956.1|43976.1|43956.1|43976.1|43956.1|43976.1|43956.1|8
1640847750000|2021-12-30 07:02:30|43973.6|43953.6|43973.6|43953.6|43973.6|43953.6|43969.5|43949.5|3
1640847770000|2021-12-30 07:02:50|||||||||1
1640847780000|2021-12-30 07:03:00|43971.1|43951.1|43973.6|43953.6|43973.6|43953.6|43971.1|43951.1|3
1640847800000|2021-12-30 07:03:20|||||||||1
1640847820000|2021-12-30 07:03:40|43980.2|43960.2|43988.6|43968.6|43988.6|43968.6|43980.2|43960.2|2
1640847840000|2021-12-30 07:04:00|43991.1|43971.1|43996.1|43976.1|43996.1|43976.1|43991.1|43971.1|2
1640847870000|2021-12-30 07:04:30|43997.7|43977.7|43997.7|43977.7|43997.7|43977.7|43997.7|43977.7|1
1640847880000|2021-12-30 07:04:40|44002.7|43982.7|44003.6|43983.6|44003.6|43983.6|44002.7|43982.7|2
1640847900000|2021-12-30 07:05:00|44001.1|43981.1|44001.1|43981.1|44001.1|43981.1|44001.1|43981.1|2
1640847940000|2021-12-30 07:05:40|43999.5|43979.5|43999.5|43979.5|43999.5|43979.5|43999.5|43979.5|1
1640847950000|2021-12-30 07:05:50|43998.6|43978.6|43998.6|43978.6|43998.6|43978.6|43998.6|43978.6|0
1640847960000|2021-12-30 07:06:00|43990.2|43970.2|43990.2|43970.2|43990.2|43970.2|43990.2|43970.2|1
1640847970000|2021-12-30 07:06:10|43988.6|43968.6|43987.7|43967.7|43988.6|43968.6|43987.7|43967.7|0
1640848000000|2021-12-30 07:06:40|43988.6|43968.6|43990.2|43970.2|43990.2|43970.2|43988.6|43968.6|2
1640848010000|2021-12-30 07:06:50|43993.5|43973.5|43996.1|43976.1|43996.1|43976.1|43993.5|43973.5|0
1640848030000|2021-12-30 07:07:10|44001.1|43981.1|44004.3|43984.3|44004.3|43984.3|44001.1|43981.1|1
1640848040000|2021-12-30 07:07:20|44001.1|43981.1|44001.1|43981.1|44001.1|43981.1|44001.1|43981.1|0
1640848070000|2021-12-30 07:07:50|43999.5|43979.5|44000.2|43980.2|44000.2|43980.2|43998.6|43978.6|0
1640848080000|2021-12-30 07:08:00|44001.1|43981.1|43993.6|43973.6|44001.1|43981.1|43993.6|43973.6|2
1640848140000|2021-12-30 07:09:00|43991.1|43971.1|43991.1|43971.1|43991.1|43971.1|43991.1|43971.1|2
1640848160000|2021-12-30 07:09:20|43988.6|43968.6|43981.1|43961.1|43988.6|43968.6|43981.1|43961.1|1
1640848180000|2021-12-30 07:09:40|43979.5|43959.5|43976.1|43956.1|43979.5|43959.5|43976.1|43956.1|0
1640848190000|2021-12-30 07:09:50|43977|43957|43977|43957|43977|43957|43977|43957|5
1640848200000|2021-12-30 07:10:00|||||||||6
1640848210000|2021-12-30 07:10:10|43978.6|43958.6|43979.5|43959.5|43979.5|43959.5|43978.6|43958.6|0
1640848220000|2021-12-30 07:10:20|43977|43957|43981.1|43961.1|43981.1|43961.1|43977|43957|0
1640848230000|2021-12-30 07:10:30|43978.6|43958.6|43976.1|43956.1|43978.6|43958.6|43973.6|43953.6|4
1640848250000|2021-12-30 07:10:50|43974.5|43954.5|43971.1|43951.1|43974.5|43954.5|43971.1|43951.1|0
1640848270000|2021-12-30 07:11:10|43973.6|43953.6|43973.6|43953.6|43973.6|43953.6|43973.6|43953.6|1
1640848280000|2021-12-30 07:11:20|43972|43952|43971.1|43951.1|43972|43952|43971.1|43951.1|0
1640848310000|2021-12-30 07:11:50|43972.7|43952.7|43978.6|43958.6|43978.6|43958.6|43972.7|43952.7|3
1640848320000|2021-12-30 07:12:00|||||||||1
1640848330000|2021-12-30 07:12:10|43980.2|43960.2|43981.1|43961.1|43981.1|43961.1|43980.2|43960.2|0
1640848340000|2021-12-30 07:12:20|43978.6|43958.6|43978.6|43958.6|43978.6|43958.6|43978.6|43958.6|1
1640848350000|2021-12-30 07:12:30|43977|43957|43977|43957|43977|43957|43974.5|43954.5|2
1640848360000|2021-12-30 07:12:40|43975.3|43955.3|43974.5|43954.5|43975.3|43955.3|43974.5|43954.5|0
1640848380000|2021-12-30 07:13:00|43977|43957|43973.6|43953.6|43977|43957|43973.6|43953.6|0
1640848390000|2021-12-30 07:13:10|43971.1|43951.1|43971.1|43951.1|43971.1|43951.1|43971.1|43951.1|1
1640848400000|2021-12-30 07:13:20|43969.4|43949.4|43969.4|43949.4|43969.4|43949.4|43969.4|43949.4|1
1640848410000|2021-12-30 07:13:30|43968.6|43948.6|43964.4|43944.4|43968.6|43948.6|43964.4|43944.4|1
1640848420000|2021-12-30 07:13:40|43966.1|43946.1|43966.1|43946.1|43966.1|43946.1|43965.2|43945.2|4
1640848440000|2021-12-30 07:14:00|43963.6|43943.6|43963.6|43943.6|43963.6|43943.6|43963.6|43943.6|1
1640848450000|2021-12-30 07:14:10|||||||||2
1640848470000|2021-12-30 07:14:30|43961.9|43941.9|43961.1|43941.1|43961.9|43941.9|43959.4|43939.4|4
1640848500000|2021-12-30 07:15:00|43962.7|43942.7|43961.1|43941.1|43962.7|43942.7|43961.1|43941.1|0
1640848510000|2021-12-30 07:15:10|43959.4|43939.4|43963.6|43943.6|43963.6|43943.6|43958.6|43938.6|4
1640848520000|2021-12-30 07:15:20|43966.1|43946.1|43968.6|43948.6|43968.6|43948.6|43966.1|43946.1|2
1640848530000|2021-12-30 07:15:30|43970.2|43950.2|43971.1|43951.1|43971.1|43951.1|43970.2|43950.2|1
1640848550000|2021-12-30 07:15:50|43972.7|43952.7|43968.6|43948.6|43972.7|43952.7|43968.6|43948.6|1
1640848560000|2021-12-30 07:16:00|43971.1|43951.1|43971.1|43951.1|43971.1|43951.1|43971.1|43951.1|0
1640848570000|2021-12-30 07:16:10|43972.7|43952.7|43972.7|43952.7|43972.7|43952.7|43972.7|43952.7|0
1640848590000|2021-12-30 07:16:30|43973.6|43953.6|43976.1|43956.1|43976.1|43956.1|43973.6|43953.6|1
1640848600000|2021-12-30 07:16:40|43974.4|43954.4|43974.4|43954.4|43974.4|43954.4|43974.4|43954.4|0
1640848610000|2021-12-30 07:16:50|43976.1|43956.1|43976.1|43956.1|43976.1|43956.1|43976.1|43956.1|0
1640848620000|2021-12-30 07:17:00|43974.4|43954.4|43974.4|43954.4|43976.1|43956.1|43974.4|43954.4|0
1640848640000|2021-12-30 07:17:20|43973.6|43953.6|43973.6|43953.6|43973.6|43953.6|43973.6|43953.6|3
1640848650000|2021-12-30 07:17:30|43971.1|43951.1|43959.4|43939.4|43971.1|43951.1|43959.4|43939.4|2
1640848660000|2021-12-30 07:17:40|43961.1|43941.1|43961.1|43941.1|43961.1|43941.1|43961.1|43941.1|2
1640848670000|2021-12-30 07:17:50|43961.9|43941.9|43962.8|43942.8|43962.8|43942.8|43959.4|43939.4|1
1640848680000|2021-12-30 07:18:00|43961.9|43941.9|43967.8|43947.8|43968.7|43948.7|43961.9|43941.9|4
1640848690000|2021-12-30 07:18:10|43970.3|43950.3|43967.8|43947.8|43971.9|43951.9|43967.8|43947.8|0
1640848700000|2021-12-30 07:18:20|43969.4|43949.4|43970.3|43950.3|43970.3|43950.3|43969.4|43949.4|0
1640848710000|2021-12-30 07:18:30|43968.7|43948.7|43970.3|43950.3|43970.3|43950.3|43967.8|43947.8|2
1640848730000|2021-12-30 07:18:50|43971.9|43951.9|43972.8|43952.8|43972.8|43952.8|43971.9|43951.9|0
1640848740000|2021-12-30 07:19:00|43971.9|43951.9|43971.9|43951.9|43972.8|43952.8|43970.3|43950.3|0
1640848750000|2021-12-30 07:19:10|43968.7|43948.7|43967.8|43947.8|43968.7|43948.7|43967.8|43947.8|0
1640848770000|2021-12-30 07:19:30|43970.3|43950.3|43972.8|43952.8|43972.8|43952.8|43970.3|43950.3|1
1640848800000|2021-12-30 07:20:00|43970.3|43950.3|43971.9|43951.9|43972.8|43952.8|43970.3|43950.3|1
1640848810000|2021-12-30 07:20:10|43974.4|43954.4|43975.3|43955.3|43975.3|43955.3|43972.8|43952.8|1
1640848820000|2021-12-30 07:20:20|43976.2|43956.2|43975.3|43955.3|43976.2|43956.2|43975.3|43955.3|0
1640848830000|2021-12-30 07:20:30|43977.8|43957.8|43977.8|43957.8|43977.8|43957.8|43975.3|43955.3|1
1640848840000|2021-12-30 07:20:40|43979.4|43959.4|43980.3|43960.3|43980.3|43960.3|43977.8|43957.8|3
1640848860000|2021-12-30 07:21:00|43978.7|43958.7|43977.8|43957.8|43980.3|43960.3|43977.8|43957.8|4
1640848870000|2021-12-30 07:21:10|43975.3|43955.3|43975.3|43955.3|43975.3|43955.3|43975.3|43955.3|3
1640848880000|2021-12-30 07:21:20|43974.4|43954.4|43973.6|43953.6|43974.4|43954.4|43973.6|43953.6|0
1640848890000|2021-12-30 07:21:30|43976.9|43956.9|43976.9|43956.9|43976.9|43956.9|43976.9|43956.9|0
1640848900000|2021-12-30 07:21:40|43976.1|43956.1|43976.9|43956.9|43976.9|43956.9|43976.1|43956.1|1
1640848910000|2021-12-30 07:21:50|||||||||2
1640848920000|2021-12-30 07:22:00|43963.6|43943.6|43960.2|43940.2|43963.6|43943.6|43960.2|43940.2|5
1640848940000|2021-12-30 07:22:20|43959.3|43939.3|43959.4|43939.4|43959.4|43939.4|43956.1|43936.1|4
1640848950000|2021-12-30 07:22:30|43971.1|43951.1|43971.1|43951.1|43971.1|43951.1|43971.1|43951.1|5
1640848980000|2021-12-30 07:23:00|43971.9|43951.9|43974.4|43954.4|43974.4|43954.4|43971.9|43951.9|1
1640848990000|2021-12-30 07:23:10|43971.1|43951.1|43971.9|43951.9|43971.9|43951.9|43971.1|43951.1|2
1640849000000|2021-12-30 07:23:20|43973.6|43953.6|43973.6|43953.6|43973.6|43953.6|43973.6|43953.6|0
1640849010000|2021-12-30 07:23:30|43974.4|43954.4|43976.9|43956.9|43976.9|43956.9|43974.4|43954.4|1
1640849020000|2021-12-30 07:23:40|43978.6|43958.6|43979.4|43959.4|43979.4|43959.4|43978.6|43958.6|2
1640849040000|2021-12-30 07:24:00|43978.6|43958.6|43988.6|43968.6|43988.6|43968.6|43978.6|43958.6|3
1640849050000|2021-12-30 07:24:10|43990.2|43970.2|43990.2|43970.2|43990.2|43970.2|43990.2|43970.2|3
1640849070000|2021-12-30 07:24:30|43991.8|43971.8|43992.7|43972.7|43992.7|43972.7|43991.8|43971.8|0
1640849080000|2021-12-30 07:24:40|43993.6|43973.6|43993.6|43973.6|43993.6|43973.6|43993.6|43973.6|8
1640849090000|2021-12-30 07:24:50|43992.7|43972.7|43992.7|43972.7|43992.7|43972.7|43992.7|43972.7|2
1640849100000|2021-12-30 07:25:00|43991.8|43971.8|43987.7|43967.7|43991.8|43971.8|43986.1|43966.1|3
1640849110000|2021-12-30 07:25:10|43986.1|43966.1|43986.1|43966.1|43986.1|43966.1|43986.1|43966.1|0
1640849130000|2021-12-30 07:25:30|43987.7|43967.7|43987.7|43967.7|43987.7|43967.7|43982.7|43962.7|1
1640849160000|2021-12-30 07:26:00|43989.3|43969.3|43991.8|43971.8|43991.8|43971.8|43989.3|43969.3|1
1640849190000|2021-12-30 07:26:30|43990.2|43970.2|43994.3|43974.3|43994.3|43974.3|43990.2|43970.2|0
1640849220000|2021-12-30 07:27:00|43986.1|43966.1|43985.2|43965.2|43986.1|43966.1|43985.2|43965.2|2
1640849230000|2021-12-30 07:27:10|43986.1|43966.1|43981.1|43961.1|43986.1|43966.1|43981.1|43961.1|2
1640849240000|2021-12-30 07:27:20|43980.2|43960.2|43981.1|43961.1|43981.1|43961.1|43980.2|43960.2|3
1640849250000|2021-12-30 07:27:30|43982.7|43962.7|43982.7|43962.7|43982.7|43962.7|43982.7|43962.7|1
1640849280000|2021-12-30 07:28:00|43980.2|43960.2|43980.2|43960.2|43980.2|43960.2|43980.2|43960.2|0
1640849290000|2021-12-30 07:28:10|43982.7|43962.7|43982.7|43962.7|43982.7|43962.7|43982.7|43962.7|2
1640849310000|2021-12-30 07:28:30|43985.2|43965.2|43982.7|43962.7|43985.2|43965.2|43982.7|43962.7|0
1640849320000|2021-12-30 07:28:40|43978.6|43958.6|43977.7|43957.7|43978.6|43958.6|43977.7|43957.7|1
1640849330000|2021-12-30 07:28:50|43980.2|43960.2|43975.2|43955.2|43980.2|43960.2|43975.2|43955.2|10
1640849340000|2021-12-30 07:29:00|43973.6|43953.6|43970.2|43950.2|43973.6|43953.6|43970.2|43950.2|1
1640849350000|2021-12-30 07:29:10|43969.3|43949.3|43971.8|43951.8|43971.8|43951.8|43969.3|43949.3|1
1640849370000|2021-12-30 07:29:30|43970.2|43950.2|43974.3|43954.3|43974.3|43954.3|43970.2|43950.2|0
1640849380000|2021-12-30 07:29:40|43972.7|43952.7|43974.3|43954.3|43974.3|43954.3|43970.2|43950.2|0
1640849390000|2021-12-30 07:29:50|43972.7|43952.7|43975.2|43955.2|43975.2|43955.2|43972.7|43952.7|0
1640849400000|2021-12-30 07:30:00|43972.7|43952.7|43972.7|43952.7|43975.2|43955.2|43972.7|43952.7|3
1640849410000|2021-12-30 07:30:10|43975.2|43955.2|43975.2|43955.2|43975.2|43955.2|43975.2|43955.2|0
1640849420000|2021-12-30 07:30:20|43980.2|43960.2|43980.2|43960.2|43980.2|43960.2|43980.2|43960.2|3
1640849430000|2021-12-30 07:30:30|43986.8|43966.8|43986.8|43966.8|43986.8|43966.8|43986.8|43966.8|4
1640849440000|2021-12-30 07:30:40|43985.2|43965.2|43985.2|43965.2|43985.2|43965.2|43985.2|43965.2|0
1640849450000|2021-12-30 07:30:50|43986.8|43966.8|43985.2|43965.2|43986.8|43966.8|43985.2|43965.2|1
1640849470000|2021-12-30 07:31:10|43982.7|43962.7|43985.2|43965.2|43985.2|43965.2|43982.7|43962.7|0
1640849480000|2021-12-30 07:31:20|43982.7|43962.7|43982.7|43962.7|43982.7|43962.7|43982.7|43962.7|0
1640849490000|2021-12-30 07:31:30|43981.8|43961.8|43977.7|43957.7|43981.8|43961.8|43977.7|43957.7|0
1640849540000|2021-12-30 07:32:20|43976.1|43956.1|43975.2|43955.2|43977.7|43957.7|43975.2|43955.2|1
1640849550000|2021-12-30 07:32:30|||||||||1
1640849560000|2021-12-30 07:32:40|43990.2|43970.2|43997.7|43977.7|43997.7|43977.7|43990.2|43970.2|9
1640849570000|2021-12-30 07:32:50|44003.6|43983.6|44010.2|43990.2|44010.2|43990.2|44003.6|43983.6|4
1640849580000|2021-12-30 07:33:00|44012.7|43992.7|44012.7|43992.7|44012.7|43992.7|44012.7|43992.7|1
1640849590000|2021-12-30 07:33:10|44010.2|43990.2|44006.8|43986.8|44010.2|43990.2|44006.8|43986.8|1
1640849600000|2021-12-30 07:33:20|44006|43986|44007.7|43987.7|44007.7|43987.7|44004.3|43984.3|0
1640849610000|2021-12-30 07:33:30|44005.2|43985.2|44005.2|43985.2|44005.2|43985.2|44005.2|43985.2|1
1640849630000|2021-12-30 07:33:50|44004.3|43984.3|44004.3|43984.3|44004.3|43984.3|44004.3|43984.3|0
1640849640000|2021-12-30 07:34:00|44005.2|43985.2|44005.2|43985.2|44005.2|43985.2|44005.2|43985.2|0
1640849650000|2021-12-30 07:34:10|44007.7|43987.7|44002.7|43982.7|44007.7|43987.7|44002.7|43982.7|0
1640849670000|2021-12-30 07:34:30|44007.7|43987.7|44007.7|43987.7|44007.7|43987.7|44007.7|43987.7|2
1640849680000|2021-12-30 07:34:40|44010.2|43990.2|44011|43991|44012.7|43992.7|44010.2|43990.2|0
1640849690000|2021-12-30 07:34:50|44012.7|43992.7|44014.3|43994.3|44014.3|43994.3|44012.7|43992.7|1
1640849700000|2021-12-30 07:35:00|44016|43996|44018.5|43998.5|44018.5|43998.5|44016|43996|0
1640849710000|2021-12-30 07:35:10|44019.3|43999.3|44014.3|43994.3|44019.3|43999.3|44014.3|43994.3|0
1640849720000|2021-12-30 07:35:20|44016.8|43996.8|44014.3|43994.3|44016.8|43996.8|44014.3|43994.3|0
1640849730000|2021-12-30 07:35:30|||||||||1
1640849740000|2021-12-30 07:35:40|||||||||3
1640849750000|2021-12-30 07:35:50|44012.7|43992.7|44001.8|43981.8|44012.7|43992.7|44001.8|43981.8|5
1640849760000|2021-12-30 07:36:00|44010.2|43990.2|44019.3|43999.3|44019.3|43999.3|44010.2|43990.2|5
1640849810000|2021-12-30 07:36:50|44021|44001|44021.8|44001.8|44021.8|44001.8|44019.3|43999.3|1
1640849820000|2021-12-30 07:37:00|44019.3|43999.3|44019.3|43999.3|44021|44001|44019.3|43999.3|0
1640849830000|2021-12-30 07:37:10|44017.7|43997.7|44019.3|43999.3|44019.3|43999.3|44016.8|43996.8|0
1640849840000|2021-12-30 07:37:20|44021|44001|44019.3|43999.3|44021.8|44001.8|44019.3|43999.3|2
1640849850000|2021-12-30 07:37:30|44021.8|44001.8|44019.3|43999.3|44021.8|44001.8|44016.8|43996.8|3
1640849860000|2021-12-30 07:37:40|||||||||1
1640849870000|2021-12-30 07:37:50|44017.7|43997.7|44019.3|43999.3|44019.3|43999.3|44017.7|43997.7|0
1640849880000|2021-12-30 07:38:00|44016.8|43996.8|44016.8|43996.8|44016.8|43996.8|44015.2|43995.2|5
1640849900000|2021-12-30 07:38:20|44018.5|43998.5|44016.8|43996.8|44018.5|43998.5|44012.7|43992.7|10
1640849920000|2021-12-30 07:38:40|44018.4|43998.4|44016.8|43996.8|44019.3|43999.3|44016.8|43996.8|1
1640849930000|2021-12-30 07:38:50|||||||||1
1640849950000|2021-12-30 07:39:10|44019.3|43999.3|44019.3|43999.3|44019.3|43999.3|44019.3|43999.3|2
1640849960000|2021-12-30 07:39:20|44014.3|43994.3|44014.3|43994.3|44014.3|43994.3|44014.3|43994.3|2
1640849970000|2021-12-30 07:39:30|44016.8|43996.8|44016.8|43996.8|44016.8|43996.8|44016.8|43996.8|1
1640849980000|2021-12-30 07:39:40|44018.4|43998.4|44034.3|44014.3|44034.3|44014.3|44012.7|43992.7|10
1640849990000|2021-12-30 07:39:50|44032.7|44012.7|44029.3|44009.3|44032.7|44012.7|44029.3|44009.3|2
1640850000000|2021-12-30 07:40:00|44034.3|44014.3|44034.3|44014.3|44034.3|44014.3|44029.3|44009.3|1
1640850010000|2021-12-30 07:40:10|44032.7|44012.7|44031.8|44011.8|44032.7|44012.7|44031.8|44011.8|9
1640850020000|2021-12-30 07:40:20|44033.4|44013.4|44034.3|44014.3|44034.3|44014.3|44033.4|44013.4|1
1640850030000|2021-12-30 07:40:30|44032.7|44012.7|44031.8|44011.8|44032.7|44012.7|44031.8|44011.8|0
1640850040000|2021-12-30 07:40:40|44030.2|44010.2|44027.7|44007.7|44030.2|44010.2|44027.7|44007.7|11
1640850050000|2021-12-30 07:40:50|44026.8|44006.8|44026.8|44006.8|44026.8|44006.8|44026.8|44006.8|1
1640850060000|2021-12-30 07:41:00|44024.3|44004.3|44021.8|44001.8|44024.3|44004.3|44021.8|44001.8|3
1640850070000|2021-12-30 07:41:10|44020.9|44000.9|44014.3|43994.3|44020.9|44000.9|44014.3|43994.3|4
1640850080000|2021-12-30 07:41:20|44015.9|43995.9|44014.3|43994.3|44015.9|43995.9|44014.3|43994.3|2
1640850090000|2021-12-30 07:41:30|44012.7|43992.7|44016.8|43996.8|44016.8|43996.8|44004.3|43984.3|8
1640850110000|2021-12-30 07:41:50|44014.3|43994.3|44018.4|43998.4|44018.4|43998.4|44014.3|43994.3|2
1640850120000|2021-12-30 07:42:00|44015.9|43995.9|44014.3|43994.3|44015.9|43995.9|44014.3|43994.3|0
1640850130000|2021-12-30 07:42:10|||||||||1
1640850150000|2021-12-30 07:42:30|44012.7|43992.7|44009.3|43989.3|44012.7|43992.7|44006.8|43986.8|0
1640850160000|2021-12-30 07:42:40|44007.7|43987.7|44004.3|43984.3|44007.7|43987.7|44004.3|43984.3|0
1640850170000|2021-12-30 07:42:50|44006.8|43986.8|44006.8|43986.8|44006.8|43986.8|44006.8|43986.8|0
1640850180000|2021-12-30 07:43:00|44008.4|43988.4|44009.3|43989.3|44009.3|43989.3|44008.4|43988.4|5
1640850200000|2021-12-30 07:43:20|44007.7|43987.7|44009.3|43989.3|44009.3|43989.3|44007.7|43987.7|0
1640850240000|2021-12-30 07:44:00|44011.8|43991.8|44011.8|43991.8|44011.8|43991.8|44011.8|43991.8|0
1640850250000|2021-12-30 07:44:10|44014.3|43994.3|44012.7|43992.7|44014.3|43994.3|44012.7|43992.7|1
1640850260000|2021-12-30 07:44:20|44014.3|43994.3|44011.8|43991.8|44014.3|43994.3|44011.8|43991.8|0
1640850270000|2021-12-30 07:44:30|44012.7|43992.7|44012.7|43992.7|44013.6|43993.6|44012.7|43992.7|0
1640850280000|2021-12-30 07:44:40|44013.6|43993.6|44011.8|43991.8|44015.2|43995.2|44011.8|43991.8|0
1640850300000|2021-12-30 07:45:00|44013.4|43993.4|44014.3|43994.3|44014.3|43994.3|44011.8|43991.8|5
1640850310000|2021-12-30 07:45:10|44012.7|43992.7|44014.3|43994.3|44014.3|43994.3|44011.8|43991.8|0
1640850330000|2021-12-30 07:45:30|44012.7|43992.7|44011.8|43991.8|44012.7|43992.7|44011.8|43991.8|2
1640850350000|2021-12-30 07:45:50|44010.9|43990.9|44010.9|43990.9|44011.8|43991.8|44010.9|43990.9|0
1640850360000|2021-12-30 07:46:00|44008.4|43988.4|44006.8|43986.8|44008.4|43988.4|44006.8|43986.8|3
1640850370000|2021-12-30 07:46:10|44008.4|43988.4|44008.4|43988.4|44008.4|43988.4|44008.4|43988.4|1
1640850380000|2021-12-30 07:46:20|44009.3|43989.3|44006.8|43986.8|44009.3|43989.3|44006.8|43986.8|0
1640850400000|2021-12-30 07:46:40|44004.3|43984.3|43991.8|43971.8|44004.3|43984.3|43991.8|43971.8|3
1640850430000|2021-12-30 07:47:10|43997.6|43977.6|43999.3|43979.3|43999.3|43979.3|43997.6|43977.6|1
1640850440000|2021-12-30 07:47:20|43996.8|43976.8|43999.3|43979.3|43999.3|43979.3|43996.8|43976.8|1
1640850490000|2021-12-30 07:48:10|43997.7|43977.7|43996.8|43976.8|43997.7|43977.7|43996.8|43976.8|0
1640850540000|2021-12-30 07:49:00|43995.9|43975.9|43995.9|43975.9|43995.9|43975.9|43995.9|43975.9|0
1640850610000|2021-12-30 07:50:10|43989.3|43969.3|43989.3|43969.3|43989.3|43969.3|43989.3|43969.3|2
1640850630000|2021-12-30 07:50:30|43988.4|43968.4|43988.4|43968.4|43988.4|43968.4|43988.4|43968.4|0
1640850640000|2021-12-30 07:50:40|43989.3|43969.3|43988.4|43968.4|43989.3|43969.3|43988.4|43968.4|0
1640850660000|2021-12-30 07:51:00|43986.8|43966.8|43986.8|43966.8|43986.8|43966.8|43986.8|43966.8|3
1640850690000|2021-12-30 07:51:30|43984.3|43964.3|43984.3|43964.3|43984.3|43964.3|43984.3|43964.3|0
1640850700000|2021-12-30 07:51:40|43982.7|43962.7|43981.8|43961.8|43983.4|43963.4|43981.8|43961.8|2
1640850720000|2021-12-30 07:52:00|43989.3|43969.3|43989.3|43969.3|43989.3|43969.3|43989.3|43969.3|1
1640850760000|2021-12-30 07:52:40|43991.8|43971.8|43989.3|43969.3|43991.8|43971.8|43989.3|43969.3|1
1640850770000|2021-12-30 07:52:50|43991.8|43971.8|43991.8|43971.8|43991.8|43971.8|43991.8|43971.8|0
1640850800000|2021-12-30 07:53:20|||||||||2
1640850810000|2021-12-30 07:53:30|43989.3|43969.3|43988.4|43968.4|43989.3|43969.3|43988.4|43968.4|1
1640850820000|2021-12-30 07:53:40|43989.3|43969.3|43986.8|43966.8|43989.3|43969.3|43986.8|43966.8|3
1640850830000|2021-12-30 07:53:50|43988.4|43968.4|43988.4|43968.4|43988.4|43968.4|43988.4|43968.4|1
1640850840000|2021-12-30 07:54:00|43986.8|43966.8|43986.8|43966.8|43986.8|43966.8|43985.9|43965.9|8
1640850850000|2021-12-30 07:54:10|43984.3|43964.3|43986.8|43966.8|43986.8|43966.8|43984.3|43964.3|1
1640850860000|2021-12-30 07:54:20|43985.2|43965.2|43984.3|43964.3|43985.2|43965.2|43984.3|43964.3|0
1640850880000|2021-12-30 07:54:40|43985.9|43965.9|43984.3|43964.3|43985.9|43965.9|43984.3|43964.3|0
1640850890000|2021-12-30 07:54:50|43986.8|43966.8|43988.4|43968.4|43988.4|43968.4|43986.8|43966.8|2
1640850900000|2021-12-30 07:55:00|43989.3|43969.3|44011.8|43991.8|44015.1|43995.1|43989.3|43969.3|15
1640850920000|2021-12-30 07:55:20|44014.3|43994.3|44012.7|43992.7|44014.3|43994.3|44012.7|43992.7|2
1640850930000|2021-12-30 07:55:30|44011.8|43991.8|44009.3|43989.3|44011.8|43991.8|44009.3|43989.3|0
1640850940000|2021-12-30 07:55:40|44011.8|43991.8|44011.8|43991.8|44011.8|43991.8|44011.8|43991.8|0
1640850950000|2021-12-30 07:55:50|44005.2|43985.2|44001.8|43981.8|44005.2|43985.2|44001.8|43981.8|1
1640850970000|2021-12-30 07:56:10|44003.4|43983.4|44004.3|43984.3|44004.3|43984.3|44003.4|43983.4|1
1640850980000|2021-12-30 07:56:20|44005.9|43985.9|44004.3|43984.3|44005.9|43985.9|44004.3|43984.3|0
1640851020000|2021-12-30 07:57:00|44005.9|43985.9|44005.9|43985.9|44005.9|43985.9|44005.9|43985.9|2
1640851030000|2021-12-30 07:57:10|44005.1|43985.1|44006.8|43986.8|44006.8|43986.8|44004.3|43984.3|1
1640851040000|2021-12-30 07:57:20|44004.3|43984.3|44004.3|43984.3|44004.3|43984.3|44004.3|43984.3|0
1640851050000|2021-12-30 07:57:30|44001.8|43981.8|44004.3|43984.3|44004.3|43984.3|43999.3|43979.3|2
1640851060000|2021-12-30 07:57:40|44005.9|43985.9|44004.3|43984.3|44006.8|43986.8|44004.3|43984.3|2
1640851070000|2021-12-30 07:57:50|44006.8|43986.8|44006.8|43986.8|44006.8|43986.8|44004.3|43984.3|2
1640851080000|2021-12-30 07:58:00|44007.7|43987.7|44005.2|43985.2|44007.7|43987.7|44005.2|43985.2|3
1640851090000|2021-12-30 07:58:10|44006.8|43986.8|44009.3|43989.3|44009.3|43989.3|44004.3|43984.3|3
1640851100000|2021-12-30 07:58:20|44010.9|43990.9|44016.8|43996.8|44016.8|43996.8|44010.9|43990.9|6
1640851110000|2021-12-30 07:58:30|44019.3|43999.3|44034.3|44014.3|44034.3|44014.3|44019.3|43999.3|11
1640851120000|2021-12-30 07:58:40|44036.8|44016.8|44051.8|44031.8|44054.3|44034.3|44032.7|44012.7|9
1640851130000|2021-12-30 07:58:50|44050.2|44030.2|44049.3|44029.3|44050.9|44030.9|44046.8|44026.8|7
1640851140000|2021-12-30 07:59:00|44050.2|44030.2|44051.8|44031.8|44051.8|44031.8|44049.3|44029.3|2
1640851150000|2021-12-30 07:59:10|44049.3|44029.3|44056.8|44036.8|44059.3|44039.3|44049.3|44029.3|6
1640851160000|2021-12-30 07:59:20|44059.3|44039.3|44064.3|44044.3|44064.3|44044.3|44059.3|44039.3|5
1640851170000|2021-12-30 07:59:30|44062.7|44042.7|44062.7|44042.7|44064.3|44044.3|44061.8|44041.8|4
1640851180000|2021-12-30 07:59:40|44064.3|44044.3|44066.8|44046.8|44070.9|44050.9|44064.3|44044.3|11
1640851190000|2021-12-30 07:59:50|44057.7|44037.7|44054.3|44034.3|44057.7|44037.7|44050.9|44030.9|5
1640851200000|2021-12-30 08:00:00|44050.2|44030.2|44046.8|44026.8|44055.9|44035.9|44045.2|44025.2|13
1640851210000|2021-12-30 08:00:10|44044.3|44024.3|44030.2|44010.2|44044.3|44024.3|44030.2|44010.2|4
1640851220000|2021-12-30 08:00:20|44023.5|44003.5|44025.2|44005.2|44034.3|44014.3|44022.7|44002.7|6
1640851230000|2021-12-30 08:00:30|44024.3|44004.3|44034.3|44014.3|44034.3|44014.3|44019.3|43999.3|3
1640851240000|2021-12-30 08:00:40|44032.7|44012.7|44034.3|44014.3|44034.3|44014.3|44029.3|44009.3|3
1640851250000|2021-12-30 08:00:50|44033.4|44013.4|44034.3|44014.3|44034.3|44014.3|44031.8|44011.8|2
1640851260000|2021-12-30 08:01:00|44037.6|44017.6|44039.3|44019.3|44039.3|44019.3|44034.3|44014.3|2
1640851270000|2021-12-30 08:01:10|44037.7|44017.7|44039.3|44019.3|44039.3|44019.3|44034.3|44014.3|2
1640851280000|2021-12-30 08:01:20|44036|44016|44036.8|44016.8|44037.7|44017.7|44034.3|44014.3|2
1640851290000|2021-12-30 08:01:30|44039.3|44019.3|44044.3|44024.3|44044.3|44024.3|44039.3|44019.3|14
1640851310000|2021-12-30 08:01:50|44045.9|44025.9|44044.3|44024.3|44046.8|44026.8|44039.3|44019.3|2
1640851320000|2021-12-30 08:02:00|44039.3|44019.3|44028.4|44008.4|44039.3|44019.3|44028.4|44008.4|4
1640851330000|2021-12-30 08:02:10|44026.8|44006.8|44026.8|44006.8|44028.4|44008.4|44025.9|44005.9|3
1640851340000|2021-12-30 08:02:20|||||||||1
1640851350000|2021-12-30 08:02:30|44028.4|44008.4|44038.4|44018.4|44038.4|44018.4|44028.4|44008.4|5
1640851360000|2021-12-30 08:02:40|44040.1|44020.1|44040.1|44020.1|44040.1|44020.1|44040.1|44020.1|0
1640851370000|2021-12-30 08:02:50|44043.4|44023.4|44064.3|44044.3|44069.3|44049.3|44043.4|44023.4|3
1640851380000|2021-12-30 08:03:00|44065.9|44045.9|44069.3|44049.3|44070.9|44050.9|44065.9|44045.9|2
1640851390000|2021-12-30 08:03:10|44068.4|44048.4|44069.3|44049.3|44073.4|44053.4|44068.4|44048.4|0
1640851400000|2021-12-30 08:03:20|44070.9|44050.9|44069.3|44049.3|44071.8|44051.8|44069.3|44049.3|1
1640851410000|2021-12-30 08:03:30|44067.7|44047.7|44066.8|44046.8|44067.7|44047.7|44066.8|44046.8|1
1640851420000|2021-12-30 08:03:40|44064.3|44044.3|44069.3|44049.3|44069.3|44049.3|44064.3|44044.3|4
1640851430000|2021-12-30 08:03:50|44070.9|44050.9|44069.3|44049.3|44070.9|44050.9|44069.3|44049.3|0
1640851440000|2021-12-30 08:04:00|44068.4|44048.4|44073.4|44053.4|44073.4|44053.4|44068.4|44048.4|9
1640851450000|2021-12-30 08:04:10|||||||||3
1640851460000|2021-12-30 08:04:20|44075.1|44055.1|44075.1|44055.1|44075.1|44055.1|44075.1|44055.1|2
1640851470000|2021-12-30 08:04:30|44075.9|44055.9|44076.8|44056.8|44076.8|44056.8|44075.9|44055.9|4
1640851480000|2021-12-30 08:04:40|44074.3|44054.3|44074.3|44054.3|44074.3|44054.3|44071.8|44051.8|5
1640851490000|2021-12-30 08:04:50|44086.8|44066.8|44089.3|44069.3|44091.8|44071.8|44086.8|44066.8|8
1640851500000|2021-12-30 08:05:00|||||||||9
1640851510000|2021-12-30 08:05:10|44087.7|44067.7|44069.3|44049.3|44087.7|44067.7|44069.3|44049.3|9
1640851520000|2021-12-30 08:05:20|44064.3|44044.3|44059.3|44039.3|44064.3|44044.3|44059.3|44039.3|0
1640851530000|2021-12-30 08:05:30|||||||||1
1640851540000|2021-12-30 08:05:40|44061.8|44041.8|44060.9|44040.9|44061.8|44041.8|44059.3|44039.3|0
1640851550000|2021-12-30 08:05:50|44061.8|44041.8|44069.3|44049.3|44069.3|44049.3|44061.8|44041.8|2
1640851560000|2021-12-30 08:06:00|44067.7|44047.7|44069.3|44049.3|44069.3|44049.3|44066.8|44046.8|2
1640851570000|2021-12-30 08:06:10|||||||||1
1640851580000|2021-12-30 08:06:20|||||||||7
1640851600000|2021-12-30 08:06:40|44071.8|44051.8|44074.3|44054.3|44074.3|44054.3|44071.8|44051.8|1
1640851610000|2021-12-30 08:06:50|44076.8|44056.8|44079.3|44059.3|44079.3|44059.3|44076.8|44056.8|1
1640851620000|2021-12-30 08:07:00|44077.7|44057.7|44075.9|44055.9|44077.7|44057.7|44075.9|44055.9|0
1640851630000|2021-12-30 08:07:10|44079.3|44059.3|44079.3|44059.3|44079.3|44059.3|44079.3|44059.3|2
1640851640000|2021-12-30 08:07:20|44077.7|44057.7|44074.3|44054.3|44077.7|44057.7|44074.3|44054.3|1
1640851650000|2021-12-30 08:07:30|44071.8|44051.8|44074.3|44054.3|44075.2|44055.2|44071.8|44051.8|2
1640851660000|2021-12-30 08:07:40|||||||||2
1640851720000|2021-12-30 08:08:40|44075.9|44055.9|44071.8|44051.8|44075.9|44055.9|44071.8|44051.8|2
1640851730000|2021-12-30 08:08:50|44064.3|44044.3|44065.2|44045.2|44065.2|44045.2|44061.8|44041.8|6
1640851740000|2021-12-30 08:09:00|44066.8|44046.8|44065.9|44045.9|44068.4|44048.4|44065.9|44045.9|3
1640851750000|2021-12-30 08:09:10|44065.1|44045.1|44065.1|44045.1|44065.1|44045.1|44065.1|44045.1|0
1640851760000|2021-12-30 08:09:20|44065.9|44045.9|44063.4|44043.4|44065.9|44045.9|44063.4|44043.4|0
1640851770000|2021-12-30 08:09:30|44065.1|44045.1|44065.9|44045.9|44065.9|44045.9|44065.1|44045.1|0
1640851790000|2021-12-30 08:09:50|44066.8|44046.8|44069.3|44049.3|44069.3|44049.3|44066.8|44046.8|4
1640851810000|2021-12-30 08:10:10|44070.9|44050.9|44074.3|44054.3|44074.3|44054.3|44070.9|44050.9|0
1640851860000|2021-12-30 08:11:00|44076.8|44056.8|44074.3|44054.3|44076.8|44056.8|44074.3|44054.3|0
1640851870000|2021-12-30 08:11:10|44071.8|44051.8|44071.8|44051.8|44071.8|44051.8|44071.8|44051.8|0
1640851880000|2021-12-30 08:11:20|44074.3|44054.3|44074.3|44054.3|44074.3|44054.3|44074.3|44054.3|1
1640851920000|2021-12-30 08:12:00|44071.8|44051.8|44071.8|44051.8|44071.8|44051.8|44071.8|44051.8|3
1640851930000|2021-12-30 08:12:10|||||||||2
1640851940000|2021-12-30 08:12:20|44069.3|44049.3|44069.3|44049.3|44069.3|44049.3|44069.3|44049.3|1
1640851950000|2021-12-30 08:12:30|44067.7|44047.7|44069.3|44049.3|44069.3|44049.3|44067.7|44047.7|0
1640851960000|2021-12-30 08:12:40|44067.7|44047.7|44071.8|44051.8|44071.8|44051.8|44066.8|44046.8|0
1640851970000|2021-12-30 08:12:50|44070.2|44050.2|44071.8|44051.8|44071.8|44051.8|44069.3|44049.3|0
1640851980000|2021-12-30 08:13:00|44070.2|44050.2|44068.4|44048.4|44070.2|44050.2|44068.4|44048.4|1
1640851990000|2021-12-30 08:13:10|44061.8|44041.8|44061.8|44041.8|44061.8|44041.8|44061.8|44041.8|2
1640852000000|2021-12-30 08:13:20|44059.3|44039.3|44059.3|44039.3|44059.3|44039.3|44056.8|44036.8|0
1640852010000|2021-12-30 08:13:30|44056.8|44036.8|44056.8|44036.8|44059.3|44039.3|44056.8|44036.8|1
1640852020000|2021-12-30 08:13:40|44055.9|44035.9|44062.7|44042.7|44062.7|44042.7|44055.9|44035.9|7
1640852030000|2021-12-30 08:13:50|44065.2|44045.2|44070.9|44050.9|44070.9|44050.9|44065.2|44045.2|2
1640852050000|2021-12-30 08:14:10|44069.3|44049.3|44074.3|44054.3|44074.3|44054.3|44069.3|44049.3|2
1640852060000|2021-12-30 08:14:20|44071|44051|44069.3|44049.3|44071|44051|44069.3|44049.3|1
1640852080000|2021-12-30 08:14:40|44067.7|44047.7|44067.7|44047.7|44069.3|44049.3|44066.8|44046.8|0
1640852090000|2021-12-30 08:14:50|44068.4|44048.4|44071.8|44051.8|44071.8|44051.8|44068.4|44048.4|0
1640852100000|2021-12-30 08:15:00|44066.8|44046.8|44066.8|44046.8|44066.8|44046.8|44066.8|44046.8|1
1640852110000|2021-12-30 08:15:10|44069.3|44049.3|44071.8|44051.8|44071.8|44051.8|44069.3|44049.3|4
1640852130000|2021-12-30 08:15:30|44070.9|44050.9|44089.3|44069.3|44091.8|44071.8|44070.9|44050.9|7
1640852140000|2021-12-30 08:15:40|44087.7|44067.7|44089.3|44069.3|44089.3|44069.3|44087.7|44067.7|1
1640852150000|2021-12-30 08:15:50|44091.8|44071.8|44091.8|44071.8|44091.8|44071.8|44089.3|44069.3|0
1640852160000|2021-12-30 08:16:00|44089.3|44069.3|44089.3|44069.3|44091.8|44071.8|44089.3|44069.3|1
1640852170000|2021-12-30 08:16:10|44091.8|44071.8|44089.3|44069.3|44091.8|44071.8|44089.3|44069.3|0
1640852190000|2021-12-30 08:16:30|44091.8|44071.8|44091.8|44071.8|44091.8|44071.8|44091.8|44071.8|0
1640852210000|2021-12-30 08:16:50|44098.4|44078.4|44100.9|44080.9|44101.8|44081.8|44098.4|44078.4|21
1640852220000|2021-12-30 08:17:00|44100|44080|44100|44080|44100|44080|44100|44080|3
1640852240000|2021-12-30 08:17:20|44097.5|44077.5|44097.5|44077.5|44097.5|44077.5|44097.5|44077.5|4
1640852250000|2021-12-30 08:17:30|44092.5|44072.5|44097.5|44077.5|44097.5|44077.5|44092.5|44072.5|0
1640852280000|2021-12-30 08:18:00|44095|44075|44095|44075|44095|44075|44095|44075|1
1640852310000|2021-12-30 08:18:30|44093.4|44073.4|44090|44070|44093.4|44073.4|44090|44070|4
1640852320000|2021-12-30 08:18:40|||||||||2
1640852330000|2021-12-30 08:18:50|44091.7|44071.7|44090|44070|44092.5|44072.5|44090|44070|2
1640852340000|2021-12-30 08:19:00|44088.4|44068.4|44092.5|44072.5|44092.5|44072.5|44087.5|44067.5|0
1640852350000|2021-12-30 08:19:10|44091.7|44071.7|44087.5|44067.5|44091.7|44071.7|44087.5|44067.5|4
1640852360000|2021-12-30 08:19:20|44086.7|44066.7|44086.7|44066.7|44086.7|44066.7|44086.7|44066.7|3
1640852370000|2021-12-30 08:19:30|44087.5|44067.5|44087.5|44067.5|44087.5|44067.5|44085|44065|0
1640852380000|2021-12-30 08:19:40|44085|44065|44085|44065|44087.5|44067.5|44085|44065|1
1640852390000|2021-12-30 08:19:50|44087.5|44067.5|44087.5|44067.5|44087.5|44067.5|44087.5|44067.5|0
1640852400000|2021-12-30 08:20:00|44085.9|44065.9|44087.5|44067.5|44087.5|44067.5|44085|44065|0
1640852420000|2021-12-30 08:20:20|||||||||2
1640852430000|2021-12-30 08:20:30|44085.9|44065.9|44085|44065|44085.9|44065.9|44085|44065|1
1640852440000|2021-12-30 08:20:40|44087.5|44067.5|44087.5|44067.5|44087.5|44067.5|44087.5|44067.5|0
1640852450000|2021-12-30 08:20:50|44083.4|44063.4|44082.5|44062.5|44085|44065|44082.5|44062.5|1
1640852490000|2021-12-30 08:21:30|44072.5|44052.5|44073.4|44053.4|44073.4|44053.4|44072.5|44052.5|4
1640852500000|2021-12-30 08:21:40|44072.5|44052.5|44072.5|44052.5|44074.2|44054.2|44072.5|44052.5|0
1640852510000|2021-12-30 08:21:50|44070.9|44050.9|44070|44050|44070.9|44050.9|44070|44050|1
1640852520000|2021-12-30 08:22:00|||||||||3
1640852530000|2021-12-30 08:22:10|44068.4|44048.4|44066.8|44046.8|44068.4|44048.4|44066.8|44046.8|4
1640852540000|2021-12-30 08:22:20|||||||||1
1640852550000|2021-12-30 08:22:30|44064.3|44044.3|44064.3|44044.3|44064.3|44044.3|44064.3|44044.3|4
1640852570000|2021-12-30 08:22:50|44065.9|44045.9|44072.5|44052.5|44072.5|44052.5|44065.9|44045.9|2
1640852600000|2021-12-30 08:23:20|44075|44055|44081.7|44061.7|44081.7|44061.7|44075|44055|0
1640852610000|2021-12-30 08:23:30|44082.5|44062.5|44082.5|44062.5|44085|44065|44082.5|44062.5|1
1640852620000|2021-12-30 08:23:40|44085|44065|44085|44065|44085|44065|44085|44065|0
1640852630000|2021-12-30 08:23:50|44086.7|44066.7|44087.5|44067.5|44087.5|44067.5|44085.9|44065.9|1
1640852650000|2021-12-30 08:24:10|44085.9|44065.9|44085|44065|44085.9|44065.9|44085|44065|0
1640852660000|2021-12-30 08:24:20|44082.5|44062.5|44087.5|44067.5|44087.5|44067.5|44082.5|44062.5|3
1640852670000|2021-12-30 08:24:30|||||||||1
1640852680000|2021-12-30 08:24:40|44085.8|44065.8|44092.5|44072.5|44092.5|44072.5|44085.8|44065.8|3
1640852690000|2021-12-30 08:24:50|||||||||1
1640852700000|2021-12-30 08:25:00|44095|44075|44112.5|44092.5|44112.5|44092.5|44091.7|44071.7|10
1640852710000|2021-12-30 08:25:10|44110|44090|44102.5|44082.5|44117.5|44097.5|44102.5|44082.5|26
1640852720000|2021-12-30 08:25:20|44100|44080|44100|44080|44100|44080|44100|44080|4
1640852730000|2021-12-30 08:25:30|44100.9|44080.9|44100.9|44080.9|44100.9|44080.9|44100.9|44080.9|1
1640852740000|2021-12-30 08:25:40|44100|44080|44102.5|44082.5|44102.5|44082.5|44097.5|44077.5|1
1640852750000|2021-12-30 08:25:50|44105|44085|44110|44090|44110|44090|44105|44085|2
1640852760000|2021-12-30 08:26:00|44107.5|44087.5|44107.5|44087.5|44110|44090|44107.5|44087.5|1
1640852770000|2021-12-30 08:26:10|||||||||1
1640852790000|2021-12-30 08:26:30|44106.7|44086.7|44102.5|44082.5|44106.7|44086.7|44102.5|44082.5|2
1640852800000|2021-12-30 08:26:40|44100|44080|44097.5|44077.5|44100|44080|44097.5|44077.5|0
1640852810000|2021-12-30 08:26:50|44095.9|44075.9|44095.9|44075.9|44095.9|44075.9|44095.9|44075.9|5
1640852820000|2021-12-30 08:27:00|44094.3|44074.3|44090.9|44070.9|44095|44075|44090.9|44070.9|0
1640852830000|2021-12-30 08:27:10|44092.5|44072.5|44092.5|44072.5|44092.5|44072.5|44092.5|44072.5|0
1640852840000|2021-12-30 08:27:20|44090|44070|44087.5|44067.5|44090|44070|44087.5|44067.5|1
1640852850000|2021-12-30 08:27:30|44085|44065|44087.5|44067.5|44087.5|44067.5|44085|44065|2
1640852860000|2021-12-30 08:27:40|44088.4|44068.4|44090|44070|44090|44070|44087.5|44067.5|2
1640852870000|2021-12-30 08:27:50|44092.5|44072.5|44092.5|44072.5|44095|44075|44092.5|44072.5|2
1640852890000|2021-12-30 08:28:10|||||||||1
1640852900000|2021-12-30 08:28:20|44087.5|44067.5|44085|44065|44087.5|44067.5|44085|44065|2
1640852910000|2021-12-30 08:28:30|44086.7|44066.7|44087.5|44067.5|44087.5|44067.5|44086.7|44066.7|2
1640852920000|2021-12-30 08:28:40|44085|44065|44085|44065|44085|44065|44085|44065|3
1640852940000|2021-12-30 08:29:00|||||||||2
1640852950000|2021-12-30 08:29:10|44083.4|44063.4|44084.2|44064.2|44084.2|44064.2|44082.5|44062.5|0
1640852960000|2021-12-30 08:29:20|44083.4|44063.4|44085|44065|44085|44065|44082.5|44062.5|1
1640852970000|2021-12-30 08:29:30|44084.2|44064.2|44080|44060|44084.2|44064.2|44080|44060|1
1640852980000|2021-12-30 08:29:40|44081.7|44061.7|44082.5|44062.5|44082.5|44062.5|44081.7|44061.7|0
1640852990000|2021-12-30 08:29:50|44084.2|44064.2|44081.7|44061.7|44085|44065|44080.9|44060.9|0
1640853000000|2021-12-30 08:30:00|44082.5|44062.5|44082.5|44062.5|44082.5|44062.5|44080.9|44060.9|1
1640853010000|2021-12-30 08:30:10|||||||||1
1640853020000|2021-12-30 08:30:20|44085|44065|44087.5|44067.5|44087.5|44067.5|44085|44065|1
1640853030000|2021-12-30 08:30:30|44090|44070|44092.5|44072.5|44092.5|44072.5|44090|44070|1
1640853040000|2021-12-30 08:30:40|||||||||2
1640853050000|2021-12-30 08:30:50|44095|44075|44092.5|44072.5|44095|44075|44092.5|44072.5|3
1640853060000|2021-12-30 08:31:00|44094.2|44074.2|44099.2|44079.2|44099.2|44079.2|44094.2|44074.2|0
1640853070000|2021-12-30 08:31:10|44097.5|44077.5|44097.5|44077.5|44097.5|44077.5|44097.5|44077.5|0
1640853090000|2021-12-30 08:31:30|44098.4|44078.4|44095|44075|44100|44080|44095|44075|3
1640853100000|2021-12-30 08:31:40|||||||||1
1640853110000|2021-12-30 08:31:50|44092.5|44072.5|44092.5|44072.5|44092.5|44072.5|44092.5|44072.5|2
1640853120000|2021-12-30 08:32:00|44090.9|44070.9|44090|44070|44090.9|44070.9|44090|44070|0
1640853130000|2021-12-30 08:32:10|44087.5|44067.5|44087.5|44067.5|44087.5|44067.5|44087.5|44067.5|1
1640853140000|2021-12-30 08:32:20|44085.9|44065.9|44085.9|44065.9|44085.9|44065.9|44085.9|44065.9|0
1640853150000|2021-12-30 08:32:30|44084.3|44064.3|44083.4|44063.4|44084.3|44064.3|44083.4|44063.4|0
1640853160000|2021-12-30 08:32:40|44082.5|44062.5|44080|44060|44082.5|44062.5|44080|44060|6
1640853170000|2021-12-30 08:32:50|||||||||1
1640853180000|2021-12-30 08:33:00|||||||||1
1640853190000|2021-12-30 08:33:10|44075|44055|44075|44055|44075|44055|44075|44055|7
1640853200000|2021-12-30 08:33:20|44073.4|44053.4|44067.5|44047.5|44073.4|44053.4|44067.5|44047.5|2
1640853210000|2021-12-30 08:33:30|44069.2|44049.2|44070|44050|44070|44050|44069.2|44049.2|1
1640853220000|2021-12-30 08:33:40|44077.5|44057.5|44077.5|44057.5|44077.5|44057.5|44077.5|44057.5|5
1640853240000|2021-12-30 08:34:00|44080.8|44060.8|44082.5|44062.5|44082.5|44062.5|44080|44060|0
1640853250000|2021-12-30 08:34:10|44081.7|44061.7|44082.5|44062.5|44082.5|44062.5|44081.7|44061.7|0
1640853270000|2021-12-30 08:34:30|||||||||1
1640853290000|2021-12-30 08:34:50|44077.5|44057.5|44077.5|44057.5|44077.5|44057.5|44077.5|44057.5|1
1640853300000|2021-12-30 08:35:00|44070.9|44050.9|44070.9|44050.9|44070.9|44050.9|44070.9|44050.9|1
1640853320000|2021-12-30 08:35:20|44069.3|44049.3|44065.9|44045.9|44069.3|44049.3|44065.9|44045.9|0
1640853360000|2021-12-30 08:36:00|44064.3|44044.3|44064.3|44044.3|44065.9|44045.9|44062.6|44042.6|7
1640853400000|2021-12-30 08:36:40|44065.9|44045.9|44064.3|44044.3|44068.4|44048.4|44064.3|44044.3|5
1640853410000|2021-12-30 08:36:50|44062.6|44042.6|44064.3|44044.3|44064.3|44044.3|44061.8|44041.8|1
1640853420000|2021-12-30 08:37:00|44065.9|44045.9|44064.3|44044.3|44065.9|44045.9|44064.3|44044.3|2
1640853460000|2021-12-30 08:37:40|44065.9|44045.9|44065.9|44045.9|44066.8|44046.8|44065.9|44045.9|2
1640853470000|2021-12-30 08:37:50|||||||||1
1640853490000|2021-12-30 08:38:10|44065|44045|44065|44045|44065|44045|44065|44045|0
1640853500000|2021-12-30 08:38:20|44066.7|44046.7|44067.5|44047.5|44067.5|44047.5|44065|44045|1
1640853520000|2021-12-30 08:38:40|44065.9|44045.9|44065|44045|44065.9|44045.9|44065|44045|2
1640853530000|2021-12-30 08:38:50|44067.5|44047.5|44065|44045|44067.5|44047.5|44065|44045|1
1640853540000|2021-12-30 08:39:00|44063.4|44043.4|44060.9|44040.9|44063.4|44043.4|44060.9|44040.9|1
1640853550000|2021-12-30 08:39:10|44057.5|44037.5|44057.5|44037.5|44057.5|44037.5|44057.5|44037.5|2
1640853560000|2021-12-30 08:39:20|44060|44040|44061.7|44041.7|44061.7|44041.7|44060|44040|2
1640853590000|2021-12-30 08:39:50|44062.5|44042.5|44065|44045|44065|44045|44062.5|44042.5|1
1640853640000|2021-12-30 08:40:40|44063.4|44043.4|44060|44040|44063.4|44043.4|44060|44040|2
1640853650000|2021-12-30 08:40:50|44084.2|44064.2|44085|44065|44085|44065|44082.5|44062.5|1
1640853660000|2021-12-30 08:41:00|44082.5|44062.5|44082.5|44062.5|44082.5|44062.5|44082.5|44062.5|3
1640853670000|2021-12-30 08:41:10|44085|44065|44085|44065|44085|44065|44085|44065|2
1640853690000|2021-12-30 08:41:30|44076.8|44056.8|44072.5|44052.5|44076.8|44056.8|44070|44050|5
1640853730000|2021-12-30 08:42:10|44075|44055|44075|44055|44075|44055|44075|44055|1
1640853740000|2021-12-30 08:42:20|||||||||4
1640853760000|2021-12-30 08:42:40|44077.5|44057.5|44077.5|44057.5|44077.5|44057.5|44077.5|44057.5|0
1640853780000|2021-12-30 08:43:00|44072.5|44052.5|44072.5|44052.5|44072.5|44052.5|44072.5|44052.5|0
1640853790000|2021-12-30 08:43:10|44075|44055|44077.5|44057.5|44077.5|44057.5|44075|44055|0
1640853830000|2021-12-30 08:43:50|44079.2|44059.2|44084.2|44064.2|44084.2|44064.2|44079.2|44059.2|2
1640853840000|2021-12-30 08:44:00|44085|44065|44085|44065|44087.5|44067.5|44085|44065|1
1640853850000|2021-12-30 08:44:10|44082.5|44062.5|44085|44065|44085|44065|44082.5|44062.5|1
1640853880000|2021-12-30 08:44:40|44086.8|44066.8|44092.5|44072.5|44092.5|44072.5|44086.8|44066.8|3
1640853890000|2021-12-30 08:44:50|44090.9|44070.9|44092.5|44072.5|44092.5|44072.5|44090.9|44070.9|1
1640853900000|2021-12-30 08:45:00|44090.9|44070.9|44083.4|44063.4|44090.9|44070.9|44083.4|44063.4|6
1640853910000|2021-12-30 08:45:10|44084.3|44064.3|44084.3|44064.3|44084.3|44064.3|44084.3|44064.3|1
1640853920000|2021-12-30 08:45:20|44083.4|44063.4|44081.8|44061.8|44084.3|44064.3|44081.8|44061.8|1
1640853930000|2021-12-30 08:45:30|44083.4|44063.4|44084.3|44064.3|44084.3|44064.3|44083.4|44063.4|1
1640853940000|2021-12-30 08:45:40|44082.6|44062.6|44083.4|44063.4|44084.3|44064.3|44081.8|44061.8|1
1640853950000|2021-12-30 08:45:50|44084.3|44064.3|44084.3|44064.3|44084.3|44064.3|44083.4|44063.4|0
1640853960000|2021-12-30 08:46:00|44081.8|44061.8|44081.8|44061.8|44081.8|44061.8|44081.8|44061.8|1
1640853970000|2021-12-30 08:46:10|||||||||2
1640853980000|2021-12-30 08:46:20|44079.3|44059.3|44079.3|44059.3|44081.8|44061.8|44079.3|44059.3|0
1640854000000|2021-12-30 08:46:40|44081.8|44061.8|44081.8|44061.8|44081.8|44061.8|44079.3|44059.3|4
1640854020000|2021-12-30 08:47:00|44077.6|44057.6|44077.6|44057.6|44077.6|44057.6|44077.6|44057.6|1
1640854030000|2021-12-30 08:47:10|44079.3|44059.3|44079.3|44059.3|44081.8|44061.8|44079.3|44059.3|1
1640854050000|2021-12-30 08:47:30|44078.4|44058.4|44078.4|44058.4|44078.4|44058.4|44078.4|44058.4|0
1640854060000|2021-12-30 08:47:40|44079.3|44059.3|44076.8|44056.8|44079.3|44059.3|44076.8|44056.8|4
1640854070000|2021-12-30 08:47:50|44079.3|44059.3|44074.3|44054.3|44079.3|44059.3|44071.8|44051.8|1
1640854080000|2021-12-30 08:48:00|44076.8|44056.8|44074.3|44054.3|44076.8|44056.8|44074.3|44054.3|1
1640854090000|2021-12-30 08:48:10|44075.9|44055.9|44074.3|44054.3|44076.8|44056.8|44074.3|44054.3|1
1640854100000|2021-12-30 08:48:20|||||||||1
1640854130000|2021-12-30 08:48:50|44076.8|44056.8|44076.8|44056.8|44079.3|44059.3|44076.8|44056.8|0
1640854140000|2021-12-30 08:49:00|44079.3|44059.3|44074.3|44054.3|44079.3|44059.3|44074.3|44054.3|2
1640854150000|2021-12-30 08:49:10|44076.8|44056.8|44079.3|44059.3|44079.3|44059.3|44076.8|44056.8|2
1640854160000|2021-12-30 08:49:20|44077.6|44057.6|44077.6|44057.6|44077.6|44057.6|44077.6|44057.6|0
1640854170000|2021-12-30 08:49:30|44076.8|44056.8|44076.8|44056.8|44079.3|44059.3|44076.8|44056.8|0
1640854190000|2021-12-30 08:49:50|44074.3|44054.3|44065.9|44045.9|44074.3|44054.3|44065.9|44045.9|3
1640854200000|2021-12-30 08:50:00|44065|44045|44063.4|44043.4|44065.9|44045.9|44063.4|44043.4|0
1640854210000|2021-12-30 08:50:10|44064.3|44044.3|44069.3|44049.3|44069.3|44049.3|44064.3|44044.3|1
1640854220000|2021-12-30 08:50:20|44064.3|44044.3|44062.6|44042.6|44064.3|44044.3|44062.6|44042.6|2
1640854250000|2021-12-30 08:50:50|44064.3|44044.3|44061.8|44041.8|44064.3|44044.3|44059.3|44039.3|4
1640854260000|2021-12-30 08:51:00|44060.1|44040.1|44061.8|44041.8|44061.8|44041.8|44059.3|44039.3|0
1640854280000|2021-12-30 08:51:20|44059.3|44039.3|44059.3|44039.3|44059.3|44039.3|44059.3|44039.3|2
1640854300000|2021-12-30 08:51:40|44063.4|44043.4|44063.4|44043.4|44063.4|44043.4|44063.4|44043.4|3
1640854310000|2021-12-30 08:51:50|44064.3|44044.3|44064.3|44044.3|44064.3|44044.3|44064.3|44044.3|0
1640854320000|2021-12-30 08:52:00|44065.9|44045.9|44074.3|44054.3|44074.3|44054.3|44065.9|44045.9|5
1640854350000|2021-12-30 08:52:30|44072.6|44052.6|44076.8|44056.8|44076.8|44056.8|44072.6|44052.6|1
1640854400000|2021-12-30 08:53:20|44078.4|44058.4|44076.8|44056.8|44078.4|44058.4|44074.3|44054.3|1
1640854410000|2021-12-30 08:53:30|44071.8|44051.8|44071.8|44051.8|44071.8|44051.8|44071.8|44051.8|2
1640854420000|2021-12-30 08:53:40|||||||||1
1640854430000|2021-12-30 08:53:50|44069.3|44049.3|44069.3|44049.3|44069.3|44049.3|44069.3|44049.3|1
1640854440000|2021-12-30 08:54:00|44066.8|44046.8|44068.4|44048.4|44068.4|44048.4|44066.8|44046.8|1
1640854450000|2021-12-30 08:54:10|44069.3|44049.3|44069.3|44049.3|44069.3|44049.3|44067.6|44047.6|0
1640854460000|2021-12-30 08:54:20|44066.8|44046.8|44065.1|44045.1|44066.8|44046.8|44065.1|44045.1|1
1640854470000|2021-12-30 08:54:30|44064.3|44044.3|44063.4|44043.4|44064.3|44044.3|44061.8|44041.8|0
1640854480000|2021-12-30 08:54:40|44061.8|44041.8|44059.3|44039.3|44061.8|44041.8|44059.3|44039.3|0
1640854490000|2021-12-30 08:54:50|||||||||6
1640854500000|2021-12-30 08:55:00|44060.1|44040.1|44059.3|44039.3|44060.1|44040.1|44059.3|44039.3|1
1640854520000|2021-12-30 08:55:20|44061.8|44041.8|44061.8|44041.8|44061.8|44041.8|44061.8|44041.8|2
1640854530000|2021-12-30 08:55:30|44064.3|44044.3|44063.4|44043.4|44064.3|44044.3|44061.8|44041.8|0
1640854540000|2021-12-30 08:55:40|44059.3|44039.3|44059.3|44039.3|44059.3|44039.3|44059.3|44039.3|0
1640854560000|2021-12-30 08:56:00|44057.6|44037.6|44060.1|44040.1|44060.1|44040.1|44057.6|44037.6|2
1640854570000|2021-12-30 08:56:10|44059.3|44039.3|44061.8|44041.8|44061.8|44041.8|44059.3|44039.3|0
1640854590000|2021-12-30 08:56:30|44063.4|44043.4|44064.3|44044.3|44064.3|44044.3|44063.4|44043.4|1
1640854600000|2021-12-30 08:56:40|44061.8|44041.8|44064.3|44044.3|44064.3|44044.3|44061.8|44041.8|0
1640854610000|2021-12-30 08:56:50|44063.4|44043.4|44061.8|44041.8|44063.4|44043.4|44061.8|44041.8|0
1640854620000|2021-12-30 08:57:00|44059.3|44039.3|44059.3|44039.3|44059.3|44039.3|44059.3|44039.3|3
1640854650000|2021-12-30 08:57:30|44057.6|44037.6|44056.8|44036.8|44057.6|44037.6|44056.8|44036.8|0
1640854660000|2021-12-30 08:57:40|44054.3|44034.3|44056.8|44036.8|44056.8|44036.8|44054.3|44034.3|0
1640854670000|2021-12-30 08:57:50|44054.3|44034.3|44051.8|44031.8|44054.3|44034.3|44051.8|44031.8|0
1640854690000|2021-12-30 08:58:10|44041.8|44021.8|44039.3|44019.3|44041.8|44021.8|44039.3|44019.3|2
1640854700000|2021-12-30 08:58:20|44041.8|44021.8|44041.8|44021.8|44041.8|44021.8|44041.8|44021.8|2
1640854710000|2021-12-30 08:58:30|44044.3|44024.3|44049.3|44029.3|44049.3|44029.3|44044.3|44024.3|1
1640854720000|2021-12-30 08:58:40|44047.6|44027.6|44046.8|44026.8|44047.6|44027.6|44046.8|44026.8|0
1640854730000|2021-12-30 08:58:50|44049.3|44029.3|44051.8|44031.8|44051.8|44031.8|44049.3|44029.3|1
1640854740000|2021-12-30 08:59:00|44049.3|44029.3|44051.8|44031.8|44051.8|44031.8|44047.6|44027.6|2
1640854750000|2021-12-30 08:59:10|44049.3|44029.3|44050.1|44030.1|44050.1|44030.1|44049.3|44029.3|2
1640854760000|2021-12-30 08:59:20|44051.8|44031.8|44049.3|44029.3|44051.8|44031.8|44049.3|44029.3|0
1640854770000|2021-12-30 08:59:30|44051.8|44031.8|44051.8|44031.8|44051.8|44031.8|44051.8|44031.8|1
1640854780000|2021-12-30 08:59:40|44049.3|44029.3|44049.3|44029.3|44049.3|44029.3|44049.3|44029.3|1
1640854790000|2021-12-30 08:59:50|44047.6|44027.6|44049.3|44029.3|44049.3|44029.3|44046.8|44026.8|1
1640854800000|2021-12-30 09:00:00|44050.9|44030.9|44046.8|44026.8|44050.9|44030.9|44046.8|44026.8|4
1640854810000|2021-12-30 09:00:10|44045.1|44025.1|44036.8|44016.8|44045.1|44025.1|44036.8|44016.8|1
1640854820000|2021-12-30 09:00:20|44036|44016|44037.6|44017.6|44037.6|44017.6|44036|44016|5
1640854830000|2021-12-30 09:00:30|44029.3|44009.3|44026.8|44006.8|44029.3|44009.3|44025.1|44005.1|9
1640854840000|2021-12-30 09:00:40|44025.1|44005.1|44021.8|44001.8|44025.1|44005.1|44021.8|44001.8|0
1640854850000|2021-12-30 09:00:50|44011.8|43991.8|44011.8|43991.8|44011.8|43991.8|44011.8|43991.8|5
1640854870000|2021-12-30 09:01:10|44010.1|43990.1|44019.3|43999.3|44019.3|43999.3|44010.1|43990.1|6
1640854880000|2021-12-30 09:01:20|44017.6|43997.6|44016.8|43996.8|44017.6|43997.6|44016.8|43996.8|1
1640854890000|2021-12-30 09:01:30|44019.3|43999.3|44019.3|43999.3|44019.3|43999.3|44019.3|43999.3|1
1640854900000|2021-12-30 09:01:40|44017.6|43997.6|44016.8|43996.8|44017.6|43997.6|44016.8|43996.8|0
1640854910000|2021-12-30 09:01:50|44018.4|43998.4|44018.4|43998.4|44019.3|43999.3|44016.8|43996.8|0
1640854920000|2021-12-30 09:02:00|44019.3|43999.3|44021.8|44001.8|44021.8|44001.8|44016.8|43996.8|2
1640854930000|2021-12-30 09:02:10|||||||||1
1640854940000|2021-12-30 09:02:20|44014.3|43994.3|44014.3|43994.3|44014.3|43994.3|44009.3|43989.3|6
1640854950000|2021-12-30 09:02:30|44011.8|43991.8|44014.3|43994.3|44014.3|43994.3|44011.8|43991.8|1
1640854960000|2021-12-30 09:02:40|44015.9|43995.9|44016.8|43996.8|44016.8|43996.8|44015.9|43995.9|1
1640854970000|2021-12-30 09:02:50|44019.3|43999.3|44019.3|43999.3|44021.8|44001.8|44019.3|43999.3|3
1640854980000|2021-12-30 09:03:00|44016.8|43996.8|44021.8|44001.8|44021.8|44001.8|44016.8|43996.8|3
1640854990000|2021-12-30 09:03:10|44024.3|44004.3|44024.3|44004.3|44026.8|44006.8|44024.3|44004.3|1
1640855000000|2021-12-30 09:03:20|44025.9|44005.9|44025.9|44005.9|44025.9|44005.9|44025.9|44005.9|2
1640855010000|2021-12-30 09:03:30|44024.3|44004.3|44024.3|44004.3|44024.3|44004.3|44024.3|44004.3|2
1640855020000|2021-12-30 09:03:40|44026.8|44006.8|44029.3|44009.3|44029.3|44009.3|44026.8|44006.8|0
1640855030000|2021-12-30 09:03:50|44024.3|44004.3|44024.3|44004.3|44024.3|44004.3|44024.3|44004.3|3
1640855040000|2021-12-30 09:04:00|44022.6|44002.6|44019.3|43999.3|44024.3|44004.3|44019.3|43999.3|4
1640855050000|2021-12-30 09:04:10|44024.3|44004.3|44019.3|43999.3|44024.3|44004.3|44019.3|43999.3|1
1640855060000|2021-12-30 09:04:20|44020.9|44000.9|44021.8|44001.8|44021.8|44001.8|44020.9|44000.9|3
1640855070000|2021-12-30 09:04:30|44026.8|44006.8|44024.3|44004.3|44027.6|44007.6|44024.3|44004.3|0
1640855080000|2021-12-30 09:04:40|44025.9|44005.9|44029.3|44009.3|44029.3|44009.3|44024.3|44004.3|0
1640855100000|2021-12-30 09:05:00|||||||||1
1640855110000|2021-12-30 09:05:10|44027.6|44007.6|44029.3|44009.3|44029.3|44009.3|44026.8|44006.8|0
1640855120000|2021-12-30 09:05:20|44031.8|44011.8|44031.8|44011.8|44031.8|44011.8|44031.8|44011.8|0
1640855160000|2021-12-30 09:06:00|44034.3|44014.3|44034.3|44014.3|44034.3|44014.3|44034.3|44014.3|6
1640855170000|2021-12-30 09:06:10|44035.9|44015.9|44039.3|44019.3|44039.3|44019.3|44035.9|44015.9|1
1640855180000|2021-12-30 09:06:20|44036.8|44016.8|44036.8|44016.8|44036.8|44016.8|44036.8|44016.8|1
1640855200000|2021-12-30 09:06:40|44035.1|44015.1|44036.8|44016.8|44036.8|44016.8|44035.1|44015.1|3
1640855210000|2021-12-30 09:06:50|44035.1|44015.1|44036.8|44016.8|44036.8|44016.8|44034.3|44014.3|0
1640855220000|2021-12-30 09:07:00|44035|44015|44036.8|44016.8|44036.8|44016.8|44035|44015|9
1640855240000|2021-12-30 09:07:20|44036.7|44016.7|44036.7|44016.7|44036.7|44016.7|44036.7|44016.7|0
1640855250000|2021-12-30 09:07:30|||||||||1
1640855270000|2021-12-30 09:07:50|44037.6|44017.6|44041.7|44021.7|44041.7|44021.7|44037.6|44017.6|1
1640855280000|2021-12-30 09:08:00|44040.1|44020.1|44036.7|44016.7|44040.1|44020.1|44035.1|44015.1|4
1640855290000|2021-12-30 09:08:10|||||||||2
1640855300000|2021-12-30 09:08:20|||||||||1
1640855330000|2021-12-30 09:08:50|44039.2|44019.2|44039.2|44019.2|44039.2|44019.2|44039.2|44019.2|0
1640855340000|2021-12-30 09:09:00|44041.7|44021.7|44039.2|44019.2|44041.7|44021.7|44039.2|44019.2|4
1640855350000|2021-12-30 09:09:10|44037.6|44017.6|44034.2|44014.2|44037.6|44017.6|44034.2|44014.2|2
1640855360000|2021-12-30 09:09:20|44036.7|44016.7|44036.7|44016.7|44036.7|44016.7|44036.7|44016.7|2
1640855370000|2021-12-30 09:09:30|44034.2|44014.2|44034.2|44014.2|44034.2|44014.2|44034.2|44014.2|0
1640855390000|2021-12-30 09:09:50|44036.7|44016.7|44036.7|44016.7|44036.7|44016.7|44036.7|44016.7|3
1640855400000|2021-12-30 09:10:00|44041.7|44021.7|44041.7|44021.7|44041.7|44021.7|44041.7|44021.7|3
1640855410000|2021-12-30 09:10:10|44044.2|44024.2|44046.7|44026.7|44046.7|44026.7|44041.7|44021.7|3
1640855420000|2021-12-30 09:10:20|44049.2|44029.2|44049.2|44029.2|44049.2|44029.2|44049.2|44029.2|0
1640855430000|2021-12-30 09:10:30|44046.7|44026.7|44045.1|44025.1|44046.7|44026.7|44045.1|44025.1|4
1640855440000|2021-12-30 09:10:40|44042.6|44022.6|44042.6|44022.6|44042.6|44022.6|44042.6|44022.6|1
1640855450000|2021-12-30 09:10:50|44040.1|44020.1|44042.6|44022.6|44042.6|44022.6|44040.1|44020.1|0
1640855460000|2021-12-30 09:11:00|44039.2|44019.2|44041.7|44021.7|44041.7|44021.7|44036.7|44016.7|5
1640855470000|2021-12-30 09:11:10|44058.4|44038.4|44054.2|44034.2|44060|44040|44054.2|44034.2|5
1640855480000|2021-12-30 09:11:20|44055.9|44035.9|44059.2|44039.2|44059.2|44039.2|44055.9|44035.9|1
1640855500000|2021-12-30 09:11:40|44057.6|44037.6|44055.9|44035.9|44057.6|44037.6|44055.9|44035.9|2
1640855510000|2021-12-30 09:11:50|44059.2|44039.2|44059.2|44039.2|44059.2|44039.2|44059.2|44039.2|0
1640855520000|2021-12-30 09:12:00|44056.7|44036.7|44056.7|44036.7|44060.1|44040.1|44056.7|44036.7|0
1640855530000|2021-12-30 09:12:10|||||||||1
1640855540000|2021-12-30 09:12:20|44052.6|44032.6|44055.9|44035.9|44055.9|44035.9|44052.6|44032.6|3
1640855550000|2021-12-30 09:12:30|44056.7|44036.7|44055.1|44035.1|44056.7|44036.7|44055.1|44035.1|0
1640855560000|2021-12-30 09:12:40|44054.2|44034.2|44051.7|44031.7|44054.2|44034.2|44051.7|44031.7|2
1640855600000|2021-12-30 09:13:20|44054.2|44034.2|44054.2|44034.2|44054.2|44034.2|44054.2|44034.2|2
1640855640000|2021-12-30 09:14:00|44051.7|44031.7|44051.7|44031.7|44051.7|44031.7|44051.7|44031.7|5
1640855650000|2021-12-30 09:14:10|44050.9|44030.9|44046.7|44026.7|44050.9|44030.9|44046.7|44026.7|1
1640855700000|2021-12-30 09:15:00|||||||||2
1640855710000|2021-12-30 09:15:10|44037.6|44017.6|44029.2|44009.2|44037.6|44017.6|44029.2|44009.2|4
1640855720000|2021-12-30 09:15:20|44027.6|44007.6|44031.7|44011.7|44031.7|44011.7|44026.7|44006.7|7
1640855730000|2021-12-30 09:15:30|44029.2|44009.2|44034.2|44014.2|44034.2|44014.2|44029.2|44009.2|1
1640855770000|2021-12-30 09:16:10|||||||||1
1640855780000|2021-12-30 09:16:20|44036.7|44016.7|44034.2|44014.2|44036.7|44016.7|44034.2|44014.2|0
1640855790000|2021-12-30 09:16:30|44035.9|44015.9|44037.6|44017.6|44039.2|44019.2|44035.9|44015.9|2
1640855800000|2021-12-30 09:16:40|44036.7|44016.7|44036.7|44016.7|44036.7|44016.7|44036.7|44016.7|0
1640855820000|2021-12-30 09:17:00|44034.2|44014.2|44034.2|44014.2|44034.2|44014.2|44034.2|44014.2|1
1640855830000|2021-12-30 09:17:10|44036.7|44016.7|44034.2|44014.2|44036.7|44016.7|44034.2|44014.2|0
1640855860000|2021-12-30 09:17:40|44032.6|44012.6|44031.7|44011.7|44032.6|44012.6|44031.7|44011.7|1
1640855870000|2021-12-30 09:17:50|44029.2|44009.2|44026.7|44006.7|44031.7|44011.7|44026.7|44006.7|0
1640855900000|2021-12-30 09:18:20|44024.2|44004.2|44026.7|44006.7|44026.7|44006.7|44024.2|44004.2|1
1640855910000|2021-12-30 09:18:30|44025.1|44005.1|44026.7|44006.7|44026.7|44006.7|44024.2|44004.2|0
1640855920000|2021-12-30 09:18:40|44024.2|44004.2|44024.2|44004.2|44024.2|44004.2|44024.2|44004.2|0
1640855930000|2021-12-30 09:18:50|44025.9|44005.9|44025.1|44005.1|44026.7|44006.7|44025.1|44005.1|0
1640855940000|2021-12-30 09:19:00|44024.2|44004.2|44024.2|44004.2|44025.1|44005.1|44024.2|44004.2|1
1640855980000|2021-12-30 09:19:40|||||||||9
1640855990000|2021-12-30 09:19:50|44026.7|44006.7|44031.7|44011.7|44031.7|44011.7|44026.7|44006.7|3
1640856000000|2021-12-30 09:20:00|44029.2|44009.2|44029.2|44009.2|44029.2|44009.2|44029.2|44009.2|0
1640856010000|2021-12-30 09:20:10|44030.9|44010.9|44029.2|44009.2|44030.9|44010.9|44029.2|44009.2|0
1640856030000|2021-12-30 09:20:30|44033.4|44013.4|44034.2|44014.2|44034.2|44014.2|44029.2|44009.2|0
1640856050000|2021-12-30 09:20:50|44035.9|44015.9|44034.2|44014.2|44035.9|44015.9|44034.2|44014.2|2
1640856060000|2021-12-30 09:21:00|||||||||4
1640856070000|2021-12-30 09:21:10|44031.7|44011.7|44031.7|44011.7|44031.7|44011.7|44031.7|44011.7|1
1640856090000|2021-12-30 09:21:30|||||||||1
1640856100000|2021-12-30 09:21:40|44030.1|44010.1|44027.6|44007.6|44030.1|44010.1|44027.6|44007.6|0
1640856110000|2021-12-30 09:21:50|44031.7|44011.7|44033.4|44013.4|44033.4|44013.4|44031.7|44011.7|3
1640856120000|2021-12-30 09:22:00|44031.7|44011.7|44034.2|44014.2|44034.2|44014.2|44031.7|44011.7|0
1640856130000|2021-12-30 09:22:10|44032.6|44012.6|44031.7|44011.7|44032.6|44012.6|44031.7|44011.7|0
1640856140000|2021-12-30 09:22:20|44033.4|44013.4|44034.2|44014.2|44036.7|44016.7|44033.4|44013.4|0
1640856150000|2021-12-30 09:22:30|44036.7|44016.7|44035.1|44015.1|44036.7|44016.7|44035.1|44015.1|1
1640856160000|2021-12-30 09:22:40|44034.2|44014.2|44034.2|44014.2|44034.2|44014.2|44034.2|44014.2|0
1640856180000|2021-12-30 09:23:00|44031.7|44011.7|44034.2|44014.2|44034.2|44014.2|44031.7|44011.7|3
1640856200000|2021-12-30 09:23:20|44033.4|44013.4|44033.4|44013.4|44033.4|44013.4|44033.4|44013.4|0
1640856210000|2021-12-30 09:23:30|44034.2|44014.2|44035.9|44015.9|44035.9|44015.9|44034.2|44014.2|2
1640856220000|2021-12-30 09:23:40|44034.2|44014.2|44036.7|44016.7|44036.7|44016.7|44031.7|44011.7|3
1640856230000|2021-12-30 09:23:50|44035.1|44015.1|44034.2|44014.2|44035.1|44015.1|44033.4|44013.4|0
1640856240000|2021-12-30 09:24:00|44036.7|44016.7|44034.2|44014.2|44038.4|44018.4|44034.2|44014.2|5
1640856260000|2021-12-30 09:24:20|44031.7|44011.7|44034.2|44014.2|44034.2|44014.2|44031.7|44011.7|2
1640856270000|2021-12-30 09:24:30|44036.7|44016.7|44036.7|44016.7|44036.7|44016.7|44036.7|44016.7|0
1640856280000|2021-12-30 09:24:40|44034.2|44014.2|44034.2|44014.2|44034.2|44014.2|44034.2|44014.2|0
1640856290000|2021-12-30 09:24:50|44036.7|44016.7|44034.2|44014.2|44036.7|44016.7|44034.2|44014.2|1
1640856300000|2021-12-30 09:25:00|44033.4|44013.4|44033.4|44013.4|44033.4|44013.4|44033.4|44013.4|0
1640856310000|2021-12-30 09:25:10|44031.7|44011.7|44031.7|44011.7|44031.7|44011.7|44029.2|44009.2|1
1640856330000|2021-12-30 09:25:30|44029.2|44009.2|44029.2|44009.2|44029.2|44009.2|44029.2|44009.2|1
1640856370000|2021-12-30 09:26:10|44027.6|44007.6|44026.7|44006.7|44027.6|44007.6|44026.7|44006.7|2
1640856390000|2021-12-30 09:26:30|44024.2|44004.2|44024.2|44004.2|44024.2|44004.2|44024.2|44004.2|2
1640856410000|2021-12-30 09:26:50|44007.6|43987.6|44011.7|43991.7|44011.7|43991.7|44006.7|43986.7|25
1640856420000|2021-12-30 09:27:00|44006.7|43986.7|44006.7|43986.7|44006.7|43986.7|44006.7|43986.7|1
1640856430000|2021-12-30 09:27:10|44004.2|43984.2|44009.2|43989.2|44009.2|43989.2|44004.2|43984.2|1
1640856470000|2021-12-30 09:27:50|44010.9|43990.9|44011.7|43991.7|44011.7|43991.7|44010.1|43990.1|1
1640856480000|2021-12-30 09:28:00|44019.2|43999.2|44019.2|43999.2|44019.2|43999.2|44019.2|43999.2|3
1640856490000|2021-12-30 09:28:10|||||||||1
1640856500000|2021-12-30 09:28:20|44020.9|44000.9|44021.7|44001.7|44021.7|44001.7|44020.9|44000.9|0
1640856510000|2021-12-30 09:28:30|44020.1|44000.1|44019.2|43999.2|44020.1|44000.1|44019.2|43999.2|6
1640856530000|2021-12-30 09:28:50|44016.7|43996.7|44021.7|44001.7|44021.7|44001.7|44016.7|43996.7|1
1640856540000|2021-12-30 09:29:00|44019.2|43999.2|44019.2|43999.2|44021.7|44001.7|44019.2|43999.2|3
1640856560000|2021-12-30 09:29:20|44017.6|43997.6|44014.2|43994.2|44017.6|43997.6|44014.2|43994.2|1
1640856570000|2021-12-30 09:29:30|44015.9|43995.9|44019.2|43999.2|44019.2|43999.2|44015.9|43995.9|1
1640856580000|2021-12-30 09:29:40|44021.7|44001.7|44021.7|44001.7|44021.7|44001.7|44021.7|44001.7|4
1640856590000|2021-12-30 09:29:50|44019.2|43999.2|44019.2|43999.2|44019.2|43999.2|44019.2|43999.2|0
1640856600000|2021-12-30 09:30:00|44020.1|44000.1|44024.2|44004.2|44024.2|44004.2|44020.1|44000.1|1
1640856610000|2021-12-30 09:30:10|44021.7|44001.7|44019.2|43999.2|44021.7|44001.7|44019.2|43999.2|0
1640856630000|2021-12-30 09:30:30|44020.9|44000.9|44021.7|44001.7|44021.7|44001.7|44020.9|44000.9|0
1640856640000|2021-12-30 09:30:40|44020.1|44000.1|44021.7|44001.7|44021.7|44001.7|44020.1|44000.1|1
1640856650000|2021-12-30 09:30:50|||||||||3
1640856660000|2021-12-30 09:31:00|44025.9|44005.9|44025.9|44005.9|44025.9|44005.9|44025.9|44005.9|0
1640856670000|2021-12-30 09:31:10|||||||||1
1640856690000|2021-12-30 09:31:30|44028.4|44008.4|44026.7|44006.7|44028.4|44008.4|44026.7|44006.7|0
1640856700000|2021-12-30 09:31:40|44028.4|44008.4|44026.7|44006.7|44028.4|44008.4|44026.7|44006.7|1
1640856710000|2021-12-30 09:31:50|||||||||1
1640856730000|2021-12-30 09:32:10|44025.9|44005.9|44025.9|44005.9|44025.9|44005.9|44025.9|44005.9|2
1640856740000|2021-12-30 09:32:20|44026.7|44006.7|44026.7|44006.7|44026.7|44006.7|44026.7|44006.7|0
1640856750000|2021-12-30 09:32:30|44028.4|44008.4|44028.4|44008.4|44028.4|44008.4|44028.4|44008.4|3
1640856760000|2021-12-30 09:32:40|44029.2|44009.2|44028.4|44008.4|44029.2|44009.2|44028.4|44008.4|0
1640856770000|2021-12-30 09:32:50|44029.2|44009.2|44029.2|44009.2|44029.2|44009.2|44029.2|44009.2|0
1640856780000|2021-12-30 09:33:00|44032.5|44012.5|44033.4|44013.4|44033.4|44013.4|44032.5|44012.5|1
1640856830000|2021-12-30 09:33:50|44031.7|44011.7|44028.4|44008.4|44031.7|44011.7|44026.7|44006.7|5
1640856840000|2021-12-30 09:34:00|44029.2|44009.2|44029.2|44009.2|44029.2|44009.2|44028.4|44008.4|1
1640856850000|2021-12-30 09:34:10|||||||||1
1640856860000|2021-12-30 09:34:20|44026.7|44006.7|44026.7|44006.7|44026.7|44006.7|44026.7|44006.7|3
1640856870000|2021-12-30 09:34:30|44025.1|44005.1|44024.2|44004.2|44025.1|44005.1|44024.2|44004.2|0
1640856880000|2021-12-30 09:34:40|44021.7|44001.7|44021.7|44001.7|44021.7|44001.7|44021.7|44001.7|1
1640856900000|2021-12-30 09:35:00|||||||||2
1640856920000|2021-12-30 09:35:20|44025.1|44005.1|44024.2|44004.2|44026.7|44006.7|44024.2|44004.2|2
1640856930000|2021-12-30 09:35:30|44022.6|44002.6|44023.4|44003.4|44023.4|44003.4|44021.7|44001.7|0
1640856940000|2021-12-30 09:35:40|44024.2|44004.2|44024.2|44004.2|44026.7|44006.7|44024.2|44004.2|0
1640856950000|2021-12-30 09:35:50|44026.7|44006.7|44029.2|44009.2|44029.2|44009.2|44026.7|44006.7|2
1640856960000|2021-12-30 09:36:00|44026.7|44006.7|44026.7|44006.7|44026.7|44006.7|44026.7|44006.7|0
1640856970000|2021-12-30 09:36:10|44025.1|44005.1|44024.2|44004.2|44025.1|44005.1|44024.2|44004.2|0
1640856980000|2021-12-30 09:36:20|||||||||3
1640856990000|2021-12-30 09:36:30|44021.7|44001.7|44020.1|44000.1|44021.7|44001.7|44020.1|44000.1|1
1640857000000|2021-12-30 09:36:40|44019.2|43999.2|44019.2|43999.2|44019.2|43999.2|44019.2|43999.2|0
1640857020000|2021-12-30 09:37:00|44016.7|43996.7|44016.7|43996.7|44016.7|43996.7|44016.7|43996.7|1
1640857030000|2021-12-30 09:37:10|||||||||1
1640857050000|2021-12-30 09:37:30|44007.6|43987.6|44006.7|43986.7|44007.6|43987.6|44006.7|43986.7|5
1640857060000|2021-12-30 09:37:40|44003.5|43983.5|44009.2|43989.2|44009.2|43989.2|44001.7|43981.7|7
1640857080000|2021-12-30 09:38:00|44010|43990|44011.7|43991.7|44011.7|43991.7|44010|43990|3
1640857120000|2021-12-30 09:38:40|44010.9|43990.9|44014.2|43994.2|44014.2|43994.2|44010.9|43990.9|1
1640857140000|2021-12-30 09:39:00|44009.2|43989.2|44011.7|43991.7|44013.4|43993.4|44009.2|43989.2|1
1640857150000|2021-12-30 09:39:10|44019.2|43999.2|44021.7|44001.7|44021.7|44001.7|44019.2|43999.2|5
1640857160000|2021-12-30 09:39:20|44022.6|44002.6|44022.6|44002.6|44022.6|44002.6|44022.6|44002.6|0
1640857170000|2021-12-30 09:39:30|44023.4|44003.4|44023.4|44003.4|44023.4|44003.4|44023.4|44003.4|0
1640857180000|2021-12-30 09:39:40|44024.2|44004.2|44024.2|44004.2|44024.2|44004.2|44024.2|44004.2|0
1640857230000|2021-12-30 09:40:30|44025.9|44005.9|44025.9|44005.9|44025.9|44005.9|44025.9|44005.9|1
1640857240000|2021-12-30 09:40:40|44024.2|44004.2|44024.2|44004.2|44024.2|44004.2|44024.2|44004.2|0
1640857250000|2021-12-30 09:40:50|44021.7|44001.7|44021.7|44001.7|44021.7|44001.7|44021.7|44001.7|0
1640857270000|2021-12-30 09:41:10|44022.6|44002.6|44026.7|44006.7|44026.7|44006.7|44022.6|44002.6|3
1640857280000|2021-12-30 09:41:20|||||||||4
1640857320000|2021-12-30 09:42:00|||||||||2
1640857330000|2021-12-30 09:42:10|44028.3|44008.3|44034.2|44014.2|44034.2|44014.2|44028.3|44008.3|0
1640857380000|2021-12-30 09:43:00|44031.7|44011.7|44031.7|44011.7|44031.7|44011.7|44031.7|44011.7|1
1640857390000|2021-12-30 09:43:10|44033.3|44013.3|44035.1|44015.1|44036.7|44016.7|44033.3|44013.3|3
1640857400000|2021-12-30 09:43:20|44035.8|44015.8|44039.2|44019.2|44039.2|44019.2|44035.8|44015.8|0
1640857410000|2021-12-30 09:43:30|44034.2|44014.2|44036.7|44016.7|44036.7|44016.7|44034.2|44014.2|3
1640857440000|2021-12-30 09:44:00|44034.2|44014.2|44046.7|44026.7|44046.7|44026.7|44034.2|44014.2|8
1640857450000|2021-12-30 09:44:10|44047.6|44027.6|44051.7|44031.7|44051.7|44031.7|44047.6|44027.6|1
1640857460000|2021-12-30 09:44:20|44050.1|44030.1|44050.8|44030.8|44054.2|44034.2|44050.1|44030.1|5
1640857470000|2021-12-30 09:44:30|44054.2|44034.2|44049.2|44029.2|44054.2|44034.2|44049.2|44029.2|10
1640857480000|2021-12-30 09:44:40|44047.6|44027.6|44046.7|44026.7|44047.6|44027.6|44046.7|44026.7|9
1640857490000|2021-12-30 09:44:50|44049.2|44029.2|44044.2|44024.2|44049.2|44029.2|44044.2|44024.2|3
1640857500000|2021-12-30 09:45:00|44041.7|44021.7|44040.1|44020.1|44041.7|44021.7|44040.1|44020.1|1
1640857510000|2021-12-30 09:45:10|||||||||1
1640857520000|2021-12-30 09:45:20|44038.5|44018.5|44040.1|44020.1|44040.1|44020.1|44037.6|44017.6|0
1640857530000|2021-12-30 09:45:30|44038.5|44018.5|44029.2|44009.2|44038.5|44018.5|44029.2|44009.2|0
1640857540000|2021-12-30 09:45:40|44034.2|44014.2|44034.2|44014.2|44034.2|44014.2|44034.2|44014.2|4
1640857560000|2021-12-30 09:46:00|||||||||3
1640857580000|2021-12-30 09:46:20|44032.6|44012.6|44031.7|44011.7|44032.6|44012.6|44031.7|44011.7|0
1640857590000|2021-12-30 09:46:30|44035.8|44015.8|44036.7|44016.7|44036.7|44016.7|44035.8|44015.8|4
1640857600000|2021-12-30 09:46:40|44038.3|44018.3|44038.3|44018.3|44038.3|44018.3|44038.3|44018.3|1
1640857610000|2021-12-30 09:46:50|44040.8|44020.8|44040.8|44020.8|44040.8|44020.8|44040.8|44020.8|0
1640857620000|2021-12-30 09:47:00|44039.2|44019.2|44034.2|44014.2|44039.2|44019.2|44034.2|44014.2|3
1640857630000|2021-12-30 09:47:10|||||||||1
1640857650000|2021-12-30 09:47:30|44035.8|44015.8|44042.6|44022.6|44042.6|44022.6|44035.8|44015.8|2
1640857660000|2021-12-30 09:47:40|44039.2|44019.2|44039.2|44019.2|44039.2|44019.2|44039.2|44019.2|0
1640857670000|2021-12-30 09:47:50|44036.7|44016.7|44036.7|44016.7|44036.7|44016.7|44036.7|44016.7|3
1640857690000|2021-12-30 09:48:10|||||||||1
1640857730000|2021-12-30 09:48:50|||||||||1
1640857740000|2021-12-30 09:49:00|44038.3|44018.3|44039.2|44019.2|44039.2|44019.2|44038.3|44018.3|2
1640857750000|2021-12-30 09:49:10|44041.7|44021.7|44041.7|44021.7|44041.7|44021.7|44041.7|44021.7|0
1640857760000|2021-12-30 09:49:20|44040.1|44020.1|44041.7|44021.7|44041.7|44021.7|44039.2|44019.2|0
1640857780000|2021-12-30 09:49:40|44040.1|44020.1|44036.7|44016.7|44040.1|44020.1|44036.7|44016.7|0
1640857790000|2021-12-30 09:49:50|44038.3|44018.3|44040.8|44020.8|44040.8|44020.8|44038.3|44018.3|1
1640857800000|2021-12-30 09:50:00|44041.7|44021.7|44036.7|44016.7|44041.7|44021.7|44036.7|44016.7|1
1640857820000|2021-12-30 09:50:20|44038.3|44018.3|44039.2|44019.2|44039.2|44019.2|44038.3|44018.3|1
1640857840000|2021-12-30 09:50:40|44040.8|44020.8|44039.2|44019.2|44041.7|44021.7|44039.2|44019.2|1
1640857860000|2021-12-30 09:51:00|44040.8|44020.8|44039.2|44019.2|44041.7|44021.7|44039.2|44019.2|0
1640857870000|2021-12-30 09:51:10|44041.7|44021.7|44039.2|44019.2|44041.7|44021.7|44039.2|44019.2|0
1640857880000|2021-12-30 09:51:20|44037.6|44017.6|44036.7|44016.7|44037.6|44017.6|44034.2|44014.2|3
1640857910000|2021-12-30 09:51:50|44034.2|44014.2|44034.2|44014.2|44034.2|44014.2|44034.2|44014.2|0
1640857920000|2021-12-30 09:52:00|44035.8|44015.8|44039.2|44019.2|44039.2|44019.2|44035.8|44015.8|1
1640857950000|2021-12-30 09:52:30|44040.8|44020.8|44041.7|44021.7|44041.7|44021.7|44040.8|44020.8|0
1640857960000|2021-12-30 09:52:40|||||||||1
1640857980000|2021-12-30 09:53:00|44040.1|44020.1|44039.2|44019.2|44041.7|44021.7|44038.3|44018.3|1
1640858020000|2021-12-30 09:53:40|44040.8|44020.8|44044.2|44024.2|44044.2|44024.2|44040.8|44020.8|2
1640858040000|2021-12-30 09:54:00|44041.7|44021.7|44044.2|44024.2|44044.2|44024.2|44041.7|44021.7|1
1640858050000|2021-12-30 09:54:10|44041.7|44021.7|44043.3|44023.3|44043.3|44023.3|44041.7|44021.7|1
1640858060000|2021-12-30 09:54:20|44045.8|44025.8|44044.2|44024.2|44045.8|44025.8|44044.2|44024.2|0
1640858090000|2021-12-30 09:54:50|44045.8|44025.8|44046.7|44026.7|44046.7|44026.7|44045.8|44025.8|0
1640858110000|2021-12-30 09:55:10|44045.1|44025.1|44041.7|44021.7|44045.1|44025.1|44041.7|44021.7|2
1640858120000|2021-12-30 09:55:20|44044.2|44024.2|44041.7|44021.7|44046.7|44026.7|44041.7|44021.7|1
1640858150000|2021-12-30 09:55:50|44037.6|44017.6|44037.6|44017.6|44037.6|44017.6|44035.1|44015.1|2
1640858180000|2021-12-30 09:56:20|44041.7|44021.7|44043.3|44023.3|44043.3|44023.3|44041.7|44021.7|6
1640858190000|2021-12-30 09:56:30|44044.2|44024.2|44045.8|44025.8|44045.8|44025.8|44044.2|44024.2|0
1640858200000|2021-12-30 09:56:40|44046.7|44026.7|44046.7|44026.7|44046.7|44026.7|44046.7|44026.7|0
1640858220000|2021-12-30 09:57:00|44048.3|44028.3|44049.2|44029.2|44049.2|44029.2|44048.3|44028.3|0
1640858230000|2021-12-30 09:57:10|44051.7|44031.7|44051.7|44031.7|44051.7|44031.7|44051.7|44031.7|2
1640858240000|2021-12-30 09:57:20|||||||||1
1640858250000|2021-12-30 09:57:30|44055.1|44035.1|44051.7|44031.7|44055.1|44035.1|44051.7|44031.7|2
1640858260000|2021-12-30 09:57:40|44054.2|44034.2|44054.2|44034.2|44054.2|44034.2|44054.2|44034.2|0
1640858270000|2021-12-30 09:57:50|44055.8|44035.8|44056.7|44036.7|44056.7|44036.7|44055.8|44035.8|1
1640858280000|2021-12-30 09:58:00|44054.2|44034.2|44051.7|44031.7|44054.2|44034.2|44051.7|44031.7|4
1640858290000|2021-12-30 09:58:10|44050.1|44030.1|44049.2|44029.2|44051.7|44031.7|44049.2|44029.2|1
1640858300000|2021-12-30 09:58:20|44047.6|44027.6|44046.7|44026.7|44049.2|44029.2|44046.7|44026.7|0
1640858320000|2021-12-30 09:58:40|44039.2|44019.2|44039.2|44019.2|44039.2|44019.2|44039.2|44019.2|2
1640858340000|2021-12-30 09:59:00|44040.1|44020.1|44039.2|44019.2|44040.1|44020.1|44039.2|44019.2|1
1640858360000|2021-12-30 09:59:20|44036.7|44016.7|44036.7|44016.7|44036.7|44016.7|44036.7|44016.7|0
1640858370000|2021-12-30 09:59:30|44039.2|44019.2|44042.6|44022.6|44042.6|44022.6|44039.2|44019.2|1
1640858380000|2021-12-30 09:59:40|44041.7|44021.7|44041.7|44021.7|44041.7|44021.7|44041.7|44021.7|0
1640858390000|2021-12-30 09:59:50|44046.7|44026.7|44046.7|44026.7|44049.2|44029.2|44046.7|44026.7|6
1640858400000|2021-12-30 10:00:00|44039.2|44019.2|44021.7|44001.7|44039.2|44019.2|44021.7|44001.7|7
1640858410000|2021-12-30 10:00:10|44019.2|43999.2|44019.2|43999.2|44019.2|43999.2|44019.2|43999.2|1
1640858420000|2021-12-30 10:00:20|44021.7|44001.7|44009.2|43989.2|44021.7|44001.7|44009.2|43989.2|5
1640858430000|2021-12-30 10:00:30|44006.7|43986.7|44002.6|43982.6|44006.7|43986.7|44002.6|43982.6|8
1640858440000|2021-12-30 10:00:40|44006.7|43986.7|44006.7|43986.7|44006.7|43986.7|44006.7|43986.7|3
1640858450000|2021-12-30 10:00:50|44004.2|43984.2|44005.1|43985.1|44005.1|43985.1|44004.2|43984.2|0
1640858460000|2021-12-30 10:01:00|44006.7|43986.7|44002.6|43982.6|44006.7|43986.7|44002.6|43982.6|1
1640858470000|2021-12-30 10:01:10|44001.7|43981.7|44008.3|43988.3|44008.3|43988.3|44001.7|43981.7|4
1640858480000|2021-12-30 10:01:20|44009.2|43989.2|44009.2|43989.2|44009.2|43989.2|44006.7|43986.7|1
1640858500000|2021-12-30 10:01:40|44006.7|43986.7|44004.2|43984.2|44006.7|43986.7|44004.2|43984.2|1
1640858510000|2021-12-30 10:01:50|||||||||1
1640858520000|2021-12-30 10:02:00|44006.7|43986.7|44004.2|43984.2|44006.7|43986.7|44004.2|43984.2|3
1640858530000|2021-12-30 10:02:10|44006.7|43986.7|44009.2|43989.2|44009.2|43989.2|44006.7|43986.7|2
1640858550000|2021-12-30 10:02:30|44010.1|43990.1|44009.2|43989.2|44011.7|43991.7|44009.2|43989.2|1
1640858560000|2021-12-30 10:02:40|44011.7|43991.7|44009.2|43989.2|44011.7|43991.7|44009.2|43989.2|2
1640858580000|2021-12-30 10:03:00|44010.8|43990.8|44011.7|43991.7|44011.7|43991.7|44010.8|43990.8|0
1640858590000|2021-12-30 10:03:10|44014.2|43994.2|44014.2|43994.2|44014.2|43994.2|44014.2|43994.2|1
1640858600000|2021-12-30 10:03:20|44015.1|43995.1|44014.2|43994.2|44015.1|43995.1|44014.2|43994.2|2
1640858610000|2021-12-30 10:03:30|44012.6|43992.6|44014.2|43994.2|44014.2|43994.2|44011.7|43991.7|1
1640858630000|2021-12-30 10:03:50|44011.7|43991.7|44009.2|43989.2|44011.7|43991.7|44009.2|43989.2|0
1640858640000|2021-12-30 10:04:00|44010.8|43990.8|44016.7|43996.7|44016.7|43996.7|44010.8|43990.8|6
1640858650000|2021-12-30 10:04:10|44014.2|43994.2|44014.2|43994.2|44014.2|43994.2|44011.7|43991.7|4
1640858670000|2021-12-30 10:04:30|44012.6|43992.6|44014.2|43994.2|44014.2|43994.2|44011.7|43991.7|0
1640858680000|2021-12-30 10:04:40|44011.7|43991.7|44014.2|43994.2|44014.2|43994.2|44011.7|43991.7|1
1640858700000|2021-12-30 10:05:00|44012.6|43992.6|44016.7|43996.7|44016.7|43996.7|44011.7|43991.7|4
1640858710000|2021-12-30 10:05:10|44018.3|43998.3|44021.7|44001.7|44021.7|44001.7|44018.3|43998.3|2
1640858720000|2021-12-30 10:05:20|44026.7|44006.7|44026.7|44006.7|44026.7|44006.7|44026.7|44006.7|0
1640858740000|2021-12-30 10:05:40|44028.3|44008.3|44031.7|44011.7|44031.7|44011.7|44028.3|44008.3|0
1640858750000|2021-12-30 10:05:50|44030.1|44010.1|44029.2|44009.2|44030.1|44010.1|44029.2|44009.2|0
1640858760000|2021-12-30 10:06:00|44030.8|44010.8|44029.2|44009.2|44031.7|44011.7|44029.2|44009.2|1
1640858800000|2021-12-30 10:06:40|44031.7|44011.7|44031.7|44011.7|44031.7|44011.7|44031.7|44011.7|0
1640858820000|2021-12-30 10:07:00|44029.2|44009.2|44029.2|44009.2|44029.2|44009.2|44029.2|44009.2|4
1640858830000|2021-12-30 10:07:10|44026.7|44006.7|44026.7|44006.7|44027.6|44007.6|44026.7|44006.7|0
1640858850000|2021-12-30 10:07:30|44029.2|44009.2|44029.2|44009.2|44029.2|44009.2|44029.2|44009.2|1
1640858880000|2021-12-30 10:08:00|44027.6|44007.6|44027.6|44007.6|44027.6|44007.6|44024.2|44004.2|6
1640858920000|2021-12-30 10:08:40|44026.7|44006.7|44024.2|44004.2|44026.7|44006.7|44024.2|44004.2|1
1640858940000|2021-12-30 10:09:00|44021.7|44001.7|44021.7|44001.7|44021.7|44001.7|44021.7|44001.7|2
1640858950000|2021-12-30 10:09:10|||||||||1
1640858980000|2021-12-30 10:09:40|44020.1|44000.1|44021.7|44001.7|44021.7|44001.7|44020.1|44000.1|1
1640859000000|2021-12-30 10:10:00|44020.1|44000.1|44014.2|43994.2|44020.1|44000.1|44014.2|43994.2|0
1640859010000|2021-12-30 10:10:10|44015.8|43995.8|44016.7|43996.7|44016.7|43996.7|44015.1|43995.1|0
1640859040000|2021-12-30 10:10:40|44014.2|43994.2|44014.2|43994.2|44014.2|43994.2|44014.2|43994.2|0
1640859060000|2021-12-30 10:11:00|||||||||1
1640859070000|2021-12-30 10:11:10|44011.7|43991.7|44016.7|43996.7|44016.7|43996.7|44011.7|43991.7|3
1640859080000|2021-12-30 10:11:20|44019.2|43999.2|44019.2|43999.2|44019.2|43999.2|44019.2|43999.2|0
1640859090000|2021-12-30 10:11:30|44017.6|43997.6|44016.7|43996.7|44017.6|43997.6|44016.7|43996.7|0
1640859100000|2021-12-30 10:11:40|44019.2|43999.2|44019.2|43999.2|44019.2|43999.2|44019.2|43999.2|0
1640859110000|2021-12-30 10:11:50|44017.6|43997.6|44016.7|43996.7|44019.2|43999.2|44016.7|43996.7|0
1640859120000|2021-12-30 10:12:00|44019.2|43999.2|44016.7|43996.7|44019.2|43999.2|44016.7|43996.7|1
1640859130000|2021-12-30 10:12:10|44015.8|43995.8|44014.2|43994.2|44015.8|43995.8|44014.2|43994.2|1
1640859140000|2021-12-30 10:12:20|||||||||4
1640859150000|2021-12-30 10:12:30|44011.7|43991.7|44009.2|43989.2|44011.7|43991.7|44009.2|43989.2|1
1640859160000|2021-12-30 10:12:40|44010.8|43990.8|44011.7|43991.7|44011.7|43991.7|44010.8|43990.8|0
1640859170000|2021-12-30 10:12:50|44010.8|43990.8|44010.8|43990.8|44010.8|43990.8|44010.8|43990.8|1
1640859180000|2021-12-30 10:13:00|44011.7|43991.7|44009.2|43989.2|44011.7|43991.7|44009.2|43989.2|1
1640859190000|2021-12-30 10:13:10|44010.8|43990.8|44014.2|43994.2|44014.2|43994.2|44009.2|43989.2|2
1640859210000|2021-12-30 10:13:30|44015.8|43995.8|44014.2|43994.2|44015.8|43995.8|44014.2|43994.2|0
1640859220000|2021-12-30 10:13:40|44012.6|43992.6|44016.7|43996.7|44016.7|43996.7|44011.7|43991.7|1
1640859230000|2021-12-30 10:13:50|44014.2|43994.2|44014.2|43994.2|44014.2|43994.2|44014.2|43994.2|0
1640859260000|2021-12-30 10:14:20|44011.7|43991.7|44011.7|43991.7|44011.7|43991.7|44011.7|43991.7|5
1640859300000|2021-12-30 10:15:00|44010.8|43990.8|44006.7|43986.7|44010.8|43990.8|44006.7|43986.7|2
1640859310000|2021-12-30 10:15:10|43996.7|43976.7|43989.2|43969.2|43996.7|43976.7|43989.2|43969.2|11
1640859320000|2021-12-30 10:15:20|43986.7|43966.7|43984.2|43964.2|43986.7|43966.7|43984.2|43964.2|4
1640859330000|2021-12-30 10:15:30|43981.7|43961.7|43981.7|43961.7|43981.7|43961.7|43981.7|43961.7|2
1640859340000|2021-12-30 10:15:40|43980.1|43960.1|43980.1|43960.1|43980.1|43960.1|43980.1|43960.1|1
1640859350000|2021-12-30 10:15:50|43981.7|43961.7|43989.2|43969.2|43989.2|43969.2|43981.7|43961.7|5
1640859360000|2021-12-30 10:16:00|43990.8|43970.8|43989.2|43969.2|43991.7|43971.7|43989.2|43969.2|3
1640859370000|2021-12-30 10:16:10|43987.6|43967.6|43989.2|43969.2|43989.2|43969.2|43987.6|43967.6|3
1640859390000|2021-12-30 10:16:30|||||||||1
1640859400000|2021-12-30 10:16:40|43986.7|43966.7|43991.7|43971.7|43991.7|43971.7|43986.7|43966.7|2
1640859410000|2021-12-30 10:16:50|43989.2|43969.2|43989.2|43969.2|43989.2|43969.2|43989.2|43969.2|1
1640859420000|2021-12-30 10:17:00|43987.6|43967.6|43989.2|43969.2|43989.2|43969.2|43986.7|43966.7|5
1640859430000|2021-12-30 10:17:10|43990.1|43970.1|43991.7|43971.7|43991.7|43971.7|43990.1|43970.1|0
1640859440000|2021-12-30 10:17:20|43989.2|43969.2|43991.7|43971.7|43991.7|43971.7|43989.2|43969.2|1
1640859450000|2021-12-30 10:17:30|||||||||1
1640859460000|2021-12-30 10:17:40|43989.2|43969.2|43989.2|43969.2|43989.2|43969.2|43989.2|43969.2|0
1640859480000|2021-12-30 10:18:00|43991.7|43971.7|43991.7|43971.7|43991.7|43971.7|43991.7|43971.7|6
1640859500000|2021-12-30 10:18:20|43994.2|43974.2|43996.7|43976.7|43996.7|43976.7|43994.2|43974.2|3
1640859510000|2021-12-30 10:18:30|43998.3|43978.3|43989.2|43969.2|43999.2|43979.2|43989.2|43969.2|2
1640859520000|2021-12-30 10:18:40|43990.8|43970.8|43989.2|43969.2|43993.3|43973.3|43989.2|43969.2|1
1640859530000|2021-12-30 10:18:50|43987.6|43967.6|43985.1|43965.1|43987.6|43967.6|43985.1|43965.1|5
1640859540000|2021-12-30 10:19:00|43984.2|43964.2|43980.1|43960.1|43984.2|43964.2|43980.1|43960.1|1
1640859550000|2021-12-30 10:19:10|43981.7|43961.7|43981.7|43961.7|43981.7|43961.7|43981.7|43961.7|7
1640859570000|2021-12-30 10:19:30|43977.6|43957.6|43973.3|43953.3|43977.6|43957.6|43973.3|43953.3|2
1640859580000|2021-12-30 10:19:40|43971.7|43951.7|43971.7|43951.7|43971.7|43951.7|43971.7|43951.7|1
1640859590000|2021-12-30 10:19:50|43974.2|43954.2|43976.7|43956.7|43976.7|43956.7|43974.2|43954.2|1
1640859600000|2021-12-30 10:20:00|43978.3|43958.3|43978.3|43958.3|43978.3|43958.3|43978.3|43958.3|1
1640859610000|2021-12-30 10:20:10|43979.2|43959.2|43981.7|43961.7|43984.2|43964.2|43979.2|43959.2|3
1640859620000|2021-12-30 10:20:20|43984.2|43964.2|43981.7|43961.7|43984.2|43964.2|43981.7|43961.7|0
1640859630000|2021-12-30 10:20:30|||||||||2
1640859650000|2021-12-30 10:20:50|43983.3|43963.3|43981.7|43961.7|43983.3|43963.3|43981.7|43961.7|0
1640859660000|2021-12-30 10:21:00|||||||||1
1640859670000|2021-12-30 10:21:10|43980.1|43960.1|43979.2|43959.2|43980.1|43960.1|43979.2|43959.2|0
1640859680000|2021-12-30 10:21:20|43980.1|43960.1|43979.2|43959.2|43981.7|43961.7|43979.2|43959.2|0
1640859700000|2021-12-30 10:21:40|43978.3|43958.3|43976.7|43956.7|43978.3|43958.3|43976.7|43956.7|2
1640859710000|2021-12-30 10:21:50|43978.3|43958.3|43979.2|43959.2|43979.2|43959.2|43978.3|43958.3|1
1640859720000|2021-12-30 10:22:00|43976.7|43956.7|43981.7|43961.7|43981.7|43961.7|43976.7|43956.7|7
1640859730000|2021-12-30 10:22:10|43976.7|43956.7|43979.2|43959.2|43979.2|43959.2|43976.7|43956.7|1
1640859740000|2021-12-30 10:22:20|43977.6|43957.6|43977.6|43957.6|43977.6|43957.6|43977.6|43957.6|1
1640859750000|2021-12-30 10:22:30|43976.7|43956.7|43980.1|43960.1|43980.1|43960.1|43976.7|43956.7|3
1640859760000|2021-12-30 10:22:40|43979.2|43959.2|43976.7|43956.7|43979.2|43959.2|43976.7|43956.7|0
1640859770000|2021-12-30 10:22:50|||||||||2
1640859800000|2021-12-30 10:23:20|||||||||1
1640859810000|2021-12-30 10:23:30|43979.2|43959.2|43979.2|43959.2|43979.2|43959.2|43976.7|43956.7|1
1640859820000|2021-12-30 10:23:40|43976.7|43956.7|43976.7|43956.7|43979.2|43959.2|43976.7|43956.7|0
1640859830000|2021-12-30 10:23:50|43978.3|43958.3|43976.7|43956.7|43979.2|43959.2|43976.7|43956.7|0
1640859840000|2021-12-30 10:24:00|43978.3|43958.3|43976.7|43956.7|43979.2|43959.2|43976.7|43956.7|1
1640859860000|2021-12-30 10:24:20|43978.3|43958.3|43979.2|43959.2|43979.2|43959.2|43978.3|43958.3|1
1640859870000|2021-12-30 10:24:30|43977.6|43957.6|43976.7|43956.7|43977.6|43957.6|43976.7|43956.7|0
1640859900000|2021-12-30 10:25:00|43978.3|43958.3|43978.3|43958.3|43979.2|43959.2|43977.6|43957.6|1
1640859910000|2021-12-30 10:25:10|43979.2|43959.2|43978.3|43958.3|43979.2|43959.2|43976.7|43956.7|1
1640859930000|2021-12-30 10:25:30|43979.2|43959.2|43979.2|43959.2|43981.7|43961.7|43979.2|43959.2|0
1640859940000|2021-12-30 10:25:40|43981.7|43961.7|43979.2|43959.2|43981.7|43961.7|43979.2|43959.2|2
1640859950000|2021-12-30 10:25:50|43977.6|43957.6|43979.2|43959.2|43981.7|43961.7|43976.7|43956.7|1
1640859960000|2021-12-30 10:26:00|43976.7|43956.7|43976.7|43956.7|43979.2|43959.2|43976.7|43956.7|0
1640859970000|2021-12-30 10:26:10|||||||||4
1640859990000|2021-12-30 10:26:30|||||||||1
1640860010000|2021-12-30 10:26:50|43975.1|43955.1|43975.1|43955.1|43975.1|43955.1|43975.1|43955.1|0
1640860020000|2021-12-30 10:27:00|43974.2|43954.2|43971.7|43951.7|43976.7|43956.7|43971.7|43951.7|2
1640860050000|2021-12-30 10:27:30|||||||||1
1640860080000|2021-12-30 10:28:00|43969.2|43949.2|43969.2|43949.2|43969.2|43949.2|43969.2|43949.2|1
1640860120000|2021-12-30 10:28:40|43971.7|43951.7|43971.7|43951.7|43971.7|43951.7|43969.2|43949.2|1
1640860130000|2021-12-30 10:28:50|43974.2|43954.2|43974.2|43954.2|43974.2|43954.2|43974.2|43954.2|2
1640860140000|2021-12-30 10:29:00|43975.8|43955.8|43976.7|43956.7|43976.7|43956.7|43975.8|43955.8|1
1640860150000|2021-12-30 10:29:10|43979.2|43959.2|43984.2|43964.2|43984.2|43964.2|43979.2|43959.2|1
1640860160000|2021-12-30 10:29:20|43979.2|43959.2|43979.2|43959.2|43979.2|43959.2|43979.2|43959.2|8
1640860170000|2021-12-30 10:29:30|43981.7|43961.7|43979.2|43959.2|43981.7|43961.7|43976.7|43956.7|3
1640860180000|2021-12-30 10:29:40|43976.7|43956.7|43976.7|43956.7|43979.2|43959.2|43976.7|43956.7|3
1640860190000|2021-12-30 10:29:50|43981.7|43961.7|43979.2|43959.2|43981.7|43961.7|43976.7|43956.7|3
1640860200000|2021-12-30 10:30:00|43978.3|43958.3|43989.2|43969.2|43989.2|43969.2|43976.7|43956.7|11
1640860210000|2021-12-30 10:30:10|43991.7|43971.7|43993.3|43973.3|43994.9|43974.9|43991.7|43971.7|3
1640860220000|2021-12-30 10:30:20|43991.7|43971.7|43991.7|43971.7|43991.7|43971.7|43991.7|43971.7|0
1640860230000|2021-12-30 10:30:30|43994.2|43974.2|43991.7|43971.7|43994.2|43974.2|43991.7|43971.7|1
1640860240000|2021-12-30 10:30:40|43998.3|43978.3|43998.3|43978.3|43998.3|43978.3|43998.3|43978.3|6
1640860250000|2021-12-30 10:30:50|43996.7|43976.7|43996.7|43976.7|44000.8|43980.8|43996.7|43976.7|19
1640860260000|2021-12-30 10:31:00|43995.1|43975.1|43995.1|43975.1|43995.1|43975.1|43995.1|43975.1|2
1640860270000|2021-12-30 10:31:10|43996.7|43976.7|43996.7|43976.7|43996.7|43976.7|43996.7|43976.7|3
1640860280000|2021-12-30 10:31:20|43999.2|43979.2|43999.2|43979.2|43999.2|43979.2|43999.2|43979.2|0
1640860300000|2021-12-30 10:31:40|43997.6|43977.6|43999.2|43979.2|43999.2|43979.2|43996.7|43976.7|0
1640860310000|2021-12-30 10:31:50|43996.7|43976.7|44000.1|43980.1|44001.7|43981.7|43996.7|43976.7|0
1640860320000|2021-12-30 10:32:00|43999.2|43979.2|43999.2|43979.2|43999.2|43979.2|43999.2|43979.2|0
1640860330000|2021-12-30 10:32:10|44001.7|43981.7|44001.7|43981.7|44001.7|43981.7|44001.7|43981.7|0
1640860350000|2021-12-30 10:32:30|||||||||1
1640860370000|2021-12-30 10:32:50|||||||||3
1640860380000|2021-12-30 10:33:00|44004.2|43984.2|44005.8|43985.8|44005.8|43985.8|44004.2|43984.2|0
1640860390000|2021-12-30 10:33:10|44006.7|43986.7|44009.2|43989.2|44009.2|43989.2|44006.7|43986.7|0
1640860410000|2021-12-30 10:33:30|44010.8|43990.8|44011.7|43991.7|44011.7|43991.7|44010.1|43990.1|0
1640860430000|2021-12-30 10:33:50|44010.8|43990.8|44006.7|43986.7|44010.8|43990.8|44006.7|43986.7|1
1640860440000|2021-12-30 10:34:00|44011.7|43991.7|44006.7|43986.7|44011.7|43991.7|44004.2|43984.2|5
1640860450000|2021-12-30 10:34:10|44007.6|43987.6|44009.2|43989.2|44009.2|43989.2|44004.2|43984.2|1
1640860460000|2021-12-30 10:34:20|44007.6|43987.6|44004.2|43984.2|44007.6|43987.6|44004.2|43984.2|2
1640860470000|2021-12-30 10:34:30|44001.7|43981.7|44001.7|43981.7|44004.2|43984.2|44001.7|43981.7|3
1640860480000|2021-12-30 10:34:40|44004.2|43984.2|44004.2|43984.2|44004.2|43984.2|44004.2|43984.2|1
1640860500000|2021-12-30 10:35:00|44001.7|43981.7|44004.2|43984.2|44004.2|43984.2|44001.7|43981.7|1
1640860510000|2021-12-30 10:35:10|44000.1|43980.1|44000.1|43980.1|44000.1|43980.1|44000.1|43980.1|0
1640860520000|2021-12-30 10:35:20|44004.2|43984.2|44004.2|43984.2|44004.2|43984.2|44004.2|43984.2|2
1640860530000|2021-12-30 10:35:30|44002.6|43982.6|44004.2|43984.2|44004.2|43984.2|44002.6|43982.6|1
1640860540000|2021-12-30 10:35:40|44006.7|43986.7|44004.2|43984.2|44006.7|43986.7|44004.2|43984.2|1
1640860550000|2021-12-30 10:35:50|44006.7|43986.7|44006.7|43986.7|44006.7|43986.7|44004.2|43984.2|0
1640860560000|2021-12-30 10:36:00|||||||||1
1640860570000|2021-12-30 10:36:10|44009.2|43989.2|44009.2|43989.2|44009.2|43989.2|44009.2|43989.2|1
1640860580000|2021-12-30 10:36:20|44010.8|43990.8|44010.1|43990.1|44011.7|43991.7|44010.1|43990.1|0
1640860590000|2021-12-30 10:36:30|44009.2|43989.2|44011.7|43991.7|44011.7|43991.7|44009.2|43989.2|0
1640860600000|2021-12-30 10:36:40|44010.1|43990.1|44009.2|43989.2|44010.1|43990.1|44009.2|43989.2|0
1640860610000|2021-12-30 10:36:50|44010.8|43990.8|44011.7|43991.7|44011.7|43991.7|44009.2|43989.2|0
1640860620000|2021-12-30 10:37:00|44006.7|43986.7|44006.7|43986.7|44006.7|43986.7|44006.7|43986.7|3
1640860630000|2021-12-30 10:37:10|44010.1|43990.1|44010.1|43990.1|44010.1|43990.1|44010.1|43990.1|1
1640860640000|2021-12-30 10:37:20|44009.2|43989.2|44009.2|43989.2|44011.7|43991.7|44009.2|43989.2|1
1640860670000|2021-12-30 10:37:50|44010.8|43990.8|44011.7|43991.7|44011.7|43991.7|44010.8|43990.8|0
1640860700000|2021-12-30 10:38:20|||||||||2
1640860710000|2021-12-30 10:38:30|44014.2|43994.2|44014.2|43994.2|44014.2|43994.2|44011.7|43991.7|0
1640860740000|2021-12-30 10:39:00|44013.3|43993.3|44011.7|43991.7|44013.3|43993.3|44011.7|43991.7|1
1640860750000|2021-12-30 10:39:10|44010.1|43990.1|44006.7|43986.7|44010.1|43990.1|44006.7|43986.7|1
1640860760000|2021-12-30 10:39:20|44004.2|43984.2|44004.2|43984.2|44004.2|43984.2|44004.2|43984.2|1
1640860770000|2021-12-30 10:39:30|||||||||1
1640860780000|2021-12-30 10:39:40|44002.6|43982.6|44004.2|43984.2|44004.2|43984.2|44001.7|43981.7|2
1640860790000|2021-12-30 10:39:50|44005.8|43985.8|44004.2|43984.2|44005.8|43985.8|44004.2|43984.2|0
1640860810000|2021-12-30 10:40:10|44002.6|43982.6|44005.1|43985.1|44006.7|43986.7|44001.7|43981.7|1
1640860820000|2021-12-30 10:40:20|44004.2|43984.2|44004.2|43984.2|44004.2|43984.2|44004.2|43984.2|1
1640860830000|2021-12-30 10:40:30|44005.8|43985.8|44006.7|43986.7|44006.7|43986.7|44005.8|43985.8|0
1640860840000|2021-12-30 10:40:40|44004.2|43984.2|44004.2|43984.2|44004.2|43984.2|44001.7|43981.7|0
1640860850000|2021-12-30 10:40:50|44003.3|43983.3|44001.7|43981.7|44003.3|43983.3|44001.7|43981.7|0
1640860860000|2021-12-30 10:41:00|44003.3|43983.3|44004.2|43984.2|44004.2|43984.2|44003.3|43983.3|0
1640860870000|2021-12-30 10:41:10|44002.5|43982.5|44004.2|43984.2|44004.2|43984.2|44001.7|43981.7|0
1640860880000|2021-12-30 10:41:20|44005|43985|44005|43985|44005|43985|44005|43985|0
1640860890000|2021-12-30 10:41:30|44004.2|43984.2|44006.7|43986.7|44006.7|43986.7|44004.2|43984.2|0
1640860920000|2021-12-30 10:42:00|||||||||1
1640860930000|2021-12-30 10:42:10|44009.2|43989.2|44007.5|43987.5|44009.2|43989.2|44007.5|43987.5|0
1640860940000|2021-12-30 10:42:20|44009.2|43989.2|44006.7|43986.7|44009.2|43989.2|44006.7|43986.7|1
1640860980000|2021-12-30 10:43:00|44008.3|43988.3|44008.3|43988.3|44008.3|43988.3|44008.3|43988.3|0
1640860990000|2021-12-30 10:43:10|44009.2|43989.2|44011.7|43991.7|44011.7|43991.7|44009.2|43989.2|1
1640861000000|2021-12-30 10:43:20|44014.2|43994.2|44016.7|43996.7|44016.7|43996.7|44014.2|43994.2|1
1640861030000|2021-12-30 10:43:50|||||||||5
1640861060000|2021-12-30 10:44:20|44018.3|43998.3|44019.2|43999.2|44019.2|43999.2|44018.3|43998.3|2
1640861080000|2021-12-30 10:44:40|44017.5|43997.5|44019.2|43999.2|44019.2|43999.2|44017.5|43997.5|1
1640861090000|2021-12-30 10:44:50|44016.7|43996.7|44017.5|43997.5|44019.2|43999.2|44016.7|43996.7|0
1640861100000|2021-12-30 10:45:00|44016.7|43996.7|44016.7|43996.7|44019.2|43999.2|44016.7|43996.7|0
1640861110000|2021-12-30 10:45:10|44019.2|43999.2|44019.2|43999.2|44019.2|43999.2|44016.7|43996.7|0
1640861120000|2021-12-30 10:45:20|44017.5|43997.5|44020.8|44000.8|44020.8|44000.8|44016.7|43996.7|2
1640861130000|2021-12-30 10:45:30|44023.3|44003.3|44021.7|44001.7|44023.3|44003.3|44021.7|44001.7|1
1640861140000|2021-12-30 10:45:40|44024.2|44004.2|44026.7|44006.7|44026.7|44006.7|44021.7|44001.7|1
1640861150000|2021-12-30 10:45:50|44025|44005|44019.2|43999.2|44025|44005|44019.2|43999.2|4
1640861160000|2021-12-30 10:46:00|44017.5|43997.5|44014.2|43994.2|44017.5|43997.5|44014.2|43994.2|1
1640861170000|2021-12-30 10:46:10|44012.5|43992.5|44011.7|43991.7|44012.5|43992.5|44011.7|43991.7|0
1640861180000|2021-12-30 10:46:20|44016.7|43996.7|44019.2|43999.2|44019.2|43999.2|44016.7|43996.7|4
1640861190000|2021-12-30 10:46:30|44014.2|43994.2|44011.7|43991.7|44014.2|43994.2|44011.7|43991.7|5
1640861200000|2021-12-30 10:46:40|44010.8|43990.8|44011.7|43991.7|44011.7|43991.7|44009.2|43989.2|1
1640861230000|2021-12-30 10:47:10|44013.3|43993.3|44011.7|43991.7|44014.2|43994.2|44011.7|43991.7|0
1640861240000|2021-12-30 10:47:20|44014.2|43994.2|44014.2|43994.2|44014.2|43994.2|44011.7|43991.7|2
1640861250000|2021-12-30 10:47:30|44013.3|43993.3|44011.7|43991.7|44013.3|43993.3|44009.2|43989.2|0
1640861260000|2021-12-30 10:47:40|44014.2|43994.2|44014.2|43994.2|44014.2|43994.2|44014.2|43994.2|0
1640861270000|2021-12-30 10:47:50|44011.7|43991.7|44011.7|43991.7|44011.7|43991.7|44011.7|43991.7|0
1640861280000|2021-12-30 10:48:00|44014.2|43994.2|44014.2|43994.2|44014.2|43994.2|44014.2|43994.2|1
1640861290000|2021-12-30 10:48:10|44012.5|43992.5|44014.2|43994.2|44014.2|43994.2|44011.7|43991.7|0
1640861300000|2021-12-30 10:48:20|44011.7|43991.7|44014.2|43994.2|44014.2|43994.2|44011.7|43991.7|0
1640861320000|2021-12-30 10:48:40|44012.5|43992.5|44014.2|43994.2|44014.2|43994.2|44012.5|43992.5|0
1640861330000|2021-12-30 10:48:50|44012.5|43992.5|44008.4|43988.4|44012.5|43992.5|44008.4|43988.4|4
1640861340000|2021-12-30 10:49:00|44005|43985|44002.5|43982.5|44005|43985|44002.5|43982.5|1
1640861350000|2021-12-30 10:49:10|44004.2|43984.2|44004.2|43984.2|44004.2|43984.2|44004.2|43984.2|0
1640861370000|2021-12-30 10:49:30|44005|43985|44005|43985|44005|43985|44005|43985|0
1640861400000|2021-12-30 10:50:00|44006.7|43986.7|44006.7|43986.7|44006.7|43986.7|44006.7|43986.7|0
1640861410000|2021-12-30 10:50:10|||||||||1
1640861420000|2021-12-30 10:50:20|44005|43985|44006.7|43986.7|44006.7|43986.7|44004.2|43984.2|0
1640861430000|2021-12-30 10:50:30|44009.2|43989.2|44009.2|43989.2|44009.2|43989.2|44009.2|43989.2|1
1640861440000|2021-12-30 10:50:40|44007.5|43987.5|44006.7|43986.7|44007.5|43987.5|44006.7|43986.7|0
1640861470000|2021-12-30 10:51:10|44009.2|43989.2|44009.2|43989.2|44009.2|43989.2|44009.2|43989.2|1
1640861490000|2021-12-30 10:51:30|44011.7|43991.7|44011.7|43991.7|44014.2|43994.2|44011.7|43991.7|1
1640861510000|2021-12-30 10:51:50|44012.5|43992.5|44016.7|43996.7|44016.7|43996.7|44012.5|43992.5|1
1640861520000|2021-12-30 10:52:00|44018.3|43998.3|44019.2|43999.2|44019.2|43999.2|44018.3|43998.3|1
1640861540000|2021-12-30 10:52:20|||||||||1
1640861550000|2021-12-30 10:52:30|44017.5|43997.5|44019.2|43999.2|44021.7|44001.7|44016.7|43996.7|5
1640861560000|2021-12-30 10:52:40|44020|44000|44019.2|43999.2|44020|44000|44016.7|43996.7|4
1640861580000|2021-12-30 10:53:00|44016.7|43996.7|44011.7|43991.7|44016.7|43996.7|44011.7|43991.7|3
1640861600000|2021-12-30 10:53:20|44013.3|43993.3|44013.3|43993.3|44013.3|43993.3|44013.3|43993.3|0
1640861610000|2021-12-30 10:53:30|44014.2|43994.2|44016.7|43996.7|44016.7|43996.7|44014.2|43994.2|3
1640861620000|2021-12-30 10:53:40|44021.7|44001.7|44024.2|44004.2|44024.2|44004.2|44021.7|44001.7|1
1640861630000|2021-12-30 10:53:50|44026.7|44006.7|44026.7|44006.7|44026.7|44006.7|44026.7|44006.7|1
1640861640000|2021-12-30 10:54:00|44029.2|44009.2|44029.2|44009.2|44029.2|44009.2|44029.2|44009.2|2
1640861650000|2021-12-30 10:54:10|||||||||1
1640861690000|2021-12-30 10:54:50|44030|44010|44031.7|44011.7|44034.2|44014.2|44029.2|44009.2|1
1640861700000|2021-12-30 10:55:00|44033.3|44013.3|44035|44015|44035|44015|44033.3|44013.3|2
1640861710000|2021-12-30 10:55:10|||||||||1
1640861720000|2021-12-30 10:55:20|44031.7|44011.7|44031.7|44011.7|44031.7|44011.7|44031.7|44011.7|3
1640861750000|2021-12-30 10:55:50|44027.5|44007.5|44025|44005|44030|44010|44025|44005|16
1640861770000|2021-12-30 10:56:10|44026.7|44006.7|44028.3|44008.3|44028.3|44008.3|44026.7|44006.7|1
1640861780000|2021-12-30 10:56:20|44029.2|44009.2|44026.7|44006.7|44029.2|44009.2|44026.7|44006.7|1
1640861790000|2021-12-30 10:56:30|||||||||1
1640861820000|2021-12-30 10:57:00|44027.5|44007.5|44026.7|44006.7|44027.5|44007.5|44026.7|44006.7|2
1640861840000|2021-12-30 10:57:20|||||||||2
1640861870000|2021-12-30 10:57:50|||||||||1
1640861880000|2021-12-30 10:58:00|44024.2|44004.2|44029.2|44009.2|44029.2|44009.2|44024.2|44004.2|6
1640861890000|2021-12-30 10:58:10|44030.8|44010.8|44030.8|44010.8|44030.8|44010.8|44027.5|44007.5|3
1640861900000|2021-12-30 10:58:20|44029.2|44009.2|44029.2|44009.2|44029.2|44009.2|44029.2|44009.2|1
1640861920000|2021-12-30 10:58:40|44031.7|44011.7|44029.2|44009.2|44031.7|44011.7|44029.2|44009.2|0
1640861930000|2021-12-30 10:58:50|44031.7|44011.7|44031.7|44011.7|44031.7|44011.7|44030.8|44010.8|1
1640861940000|2021-12-30 10:59:00|44029.2|44009.2|44029.2|44009.2|44030.8|44010.8|44028.3|44008.3|2
1640861950000|2021-12-30 10:59:10|44031.7|44011.7|44031.7|44011.7|44031.7|44011.7|44031.7|44011.7|0
1640861980000|2021-12-30 10:59:40|44034.2|44014.2|44034.2|44014.2|44034.2|44014.2|44034.2|44014.2|1
1640861990000|2021-12-30 10:59:50|44036.7|44016.7|44036.7|44016.7|44039.2|44019.2|44034.2|44014.2|5
1640862000000|2021-12-30 11:00:00|44035|44015|44029.2|44009.2|44035|44015|44029.2|44009.2|4
1640862010000|2021-12-30 11:00:10|44027.5|44007.5|44029.2|44009.2|44029.2|44009.2|44027.5|44007.5|0
1640862020000|2021-12-30 11:00:20|44026.7|44006.7|44020.8|44000.8|44026.7|44006.7|44020.8|44000.8|4
1640862030000|2021-12-30 11:00:30|44021.7|44001.7|44019.2|43999.2|44021.7|44001.7|44019.2|43999.2|1
1640862050000|2021-12-30 11:00:50|44017.5|43997.5|44016.7|43996.7|44018.3|43998.3|44016.7|43996.7|0
1640862060000|2021-12-30 11:01:00|44011.7|43991.7|44009.2|43989.2|44011.7|43991.7|44009.2|43989.2|6
1640862070000|2021-12-30 11:01:10|44007.5|43987.5|44006.7|43986.7|44009.2|43989.2|44006.7|43986.7|2
1640862080000|2021-12-30 11:01:20|44005|43985|44005|43985|44006.7|43986.7|44005|43985|2
1640862090000|2021-12-30 11:01:30|44004.2|43984.2|44006.7|43986.7|44006.7|43986.7|44004.2|43984.2|0
1640862100000|2021-12-30 11:01:40|||||||||1
1640862110000|2021-12-30 11:01:50|44009.2|43989.2|44009.2|43989.2|44009.2|43989.2|44009.2|43989.2|2
1640862120000|2021-12-30 11:02:00|44011.7|43991.7|44009.2|43989.2|44011.7|43991.7|44009.2|43989.2|1
1640862140000|2021-12-30 11:02:20|44010.8|43990.8|44010.8|43990.8|44010.8|43990.8|44010.8|43990.8|0
1640862150000|2021-12-30 11:02:30|44011.7|43991.7|44011.7|43991.7|44011.7|43991.7|44011.7|43991.7|0
1640862160000|2021-12-30 11:02:40|44014.2|43994.2|44014.2|43994.2|44014.2|43994.2|44014.2|43994.2|1
1640862180000|2021-12-30 11:03:00|44011.7|43991.7|44011.7|43991.7|44011.7|43991.7|44011.7|43991.7|5
1640862200000|2021-12-30 11:03:20|44009.2|43989.2|43991.7|43971.7|44009.2|43989.2|43991.7|43971.7|5
1640862210000|2021-12-30 11:03:30|43992.5|43972.5|43989.2|43969.2|43992.5|43972.5|43989.2|43969.2|6
1640862230000|2021-12-30 11:03:50|43990|43970|43991.7|43971.7|43991.7|43971.7|43990|43970|2
1640862250000|2021-12-30 11:04:10|43994.2|43974.2|44001.7|43981.7|44001.7|43981.7|43991.7|43971.7|9
1640862290000|2021-12-30 11:04:50|44004.2|43984.2|44005.8|43985.8|44005.8|43985.8|44004.2|43984.2|1
1640862300000|2021-12-30 11:05:00|44008.3|43988.3|44010.8|43990.8|44010.8|43990.8|44008.3|43988.3|1
1640862320000|2021-12-30 11:05:20|44008.3|43988.3|44008.3|43988.3|44008.3|43988.3|44008.3|43988.3|3
1640862330000|2021-12-30 11:05:30|44009.9|43989.9|44008.3|43988.3|44010.8|43990.8|44008.3|43988.3|0
1640862360000|2021-12-30 11:06:00|44010|43990|44009.2|43989.2|44010|43990|44009.2|43989.2|1
1640862370000|2021-12-30 11:06:10|44006.7|43986.7|44010|43990|44011.7|43991.7|44006.7|43986.7|1
1640862380000|2021-12-30 11:06:20|44010.8|43990.8|44009.2|43989.2|44011.7|43991.7|44009.2|43989.2|0
1640862390000|2021-12-30 11:06:30|44011.7|43991.7|44009.2|43989.2|44011.7|43991.7|44009.2|43989.2|1
1640862410000|2021-12-30 11:06:50|44010.8|43990.8|44011.7|43991.7|44011.7|43991.7|44010.8|43990.8|0
1640862420000|2021-12-30 11:07:00|||||||||3
1640862440000|2021-12-30 11:07:20|44009.2|43989.2|43996.7|43976.7|44009.2|43989.2|43996.7|43976.7|9
1640862460000|2021-12-30 11:07:40|43999.2|43979.2|43999.2|43979.2|43999.2|43979.2|43996.7|43976.7|8
1640862470000|2021-12-30 11:07:50|44000.8|43980.8|43999.2|43979.2|44000.8|43980.8|43997.5|43977.5|5
1640862480000|2021-12-30 11:08:00|43996.7|43976.7|43984.2|43964.2|44000.8|43980.8|43981.7|43961.7|3
1640862490000|2021-12-30 11:08:10|43976.7|43956.7|43984.2|43964.2|43985|43965|43976.7|43956.7|5
1640862500000|2021-12-30 11:08:20|43988.3|43968.3|43993.3|43973.3|43993.3|43973.3|43988.3|43968.3|2
1640862510000|2021-12-30 11:08:30|43990.8|43970.8|43990.8|43970.8|43990.8|43970.8|43990.8|43970.8|0
1640862530000|2021-12-30 11:08:50|43989.2|43969.2|43989.2|43969.2|43989.2|43969.2|43989.2|43969.2|1
1640862540000|2021-12-30 11:09:00|43987.5|43967.5|43994.2|43974.2|43994.2|43974.2|43987.5|43967.5|1
1640862550000|2021-12-30 11:09:10|43996.7|43976.7|43999.2|43979.2|43999.2|43979.2|43996.7|43976.7|3
1640862580000|2021-12-30 11:09:40|44000.8|43980.8|44001.7|43981.7|44004.2|43984.2|44000.8|43980.8|2
1640862590000|2021-12-30 11:09:50|44004.2|43984.2|44003.3|43983.3|44006.7|43986.7|44003.3|43983.3|2
1640862600000|2021-12-30 11:10:00|44004.2|43984.2|44006.7|43986.7|44006.7|43986.7|44004.2|43984.2|1
1640862610000|2021-12-30 11:10:10|44008.3|43988.3|44006.7|43986.7|44011.7|43991.7|44006.7|43986.7|2
1640862620000|2021-12-30 11:10:20|44004.2|43984.2|44006.7|43986.7|44006.7|43986.7|44004.2|43984.2|1
1640862640000|2021-12-30 11:10:40|44005|43985|44009.2|43989.2|44009.2|43989.2|44005|43985|0
1640862660000|2021-12-30 11:11:00|44011.7|43991.7|44011.7|43991.7|44011.7|43991.7|44011.7|43991.7|0
1640862700000|2021-12-30 11:11:40|||||||||1
1640862710000|2021-12-30 11:11:50|44013.3|43993.3|44014.2|43994.2|44014.2|43994.2|44013.3|43993.3|0
1640862720000|2021-12-30 11:12:00|44010.8|43990.8|44010.8|43990.8|44010.8|43990.8|44010.8|43990.8|1
1640862750000|2021-12-30 11:12:30|44009.2|43989.2|44010.8|43990.8|44010.8|43990.8|44009.2|43989.2|0
1640862770000|2021-12-30 11:12:50|44009.2|43989.2|44008.3|43988.3|44009.2|43989.2|44008.3|43988.3|0
1640862780000|2021-12-30 11:13:00|44006.7|43986.7|44004.2|43984.2|44006.7|43986.7|44004.2|43984.2|2
1640862790000|2021-12-30 11:13:10|44006.7|43986.7|44006.7|43986.7|44009.2|43989.2|44004.2|43984.2|0
1640862800000|2021-12-30 11:13:20|44009.2|43989.2|44006.7|43986.7|44009.2|43989.2|44006.7|43986.7|0
1640862810000|2021-12-30 11:13:30|44009.2|43989.2|44006.7|43986.7|44009.2|43989.2|44006.7|43986.7|0
1640862820000|2021-12-30 11:13:40|44006.6|43986.6|44009.1|43989.1|44009.1|43989.1|44006.6|43986.6|1
1640862830000|2021-12-30 11:13:50|44011.6|43991.6|44009.1|43989.1|44011.6|43991.6|44009.1|43989.1|1
1640862840000|2021-12-30 11:14:00|44006.6|43986.6|44009.1|43989.1|44009.1|43989.1|44005|43985|0
1640862870000|2021-12-30 11:14:30|44006.6|43986.6|44006.6|43986.6|44006.6|43986.6|44006.6|43986.6|0
1640862890000|2021-12-30 11:14:50|44008.3|43988.3|44009.1|43989.1|44009.1|43989.1|44008.3|43988.3|0
1640862900000|2021-12-30 11:15:00|44011.6|43991.6|44010.8|43990.8|44011.6|43991.6|44010.8|43990.8|1
1640862910000|2021-12-30 11:15:10|44011.6|43991.6|44011.6|43991.6|44011.6|43991.6|44011.6|43991.6|0
1640862920000|2021-12-30 11:15:20|44013.3|43993.3|44011.6|43991.6|44013.3|43993.3|44011.6|43991.6|0
1640862930000|2021-12-30 11:15:30|44009.1|43989.1|44009.1|43989.1|44009.1|43989.1|44009.1|43989.1|2
1640862980000|2021-12-30 11:16:20|44010|43990|44009.1|43989.1|44011.6|43991.6|44009.1|43989.1|2
1640862990000|2021-12-30 11:16:30|||||||||3
1640863000000|2021-12-30 11:16:40|44007.5|43987.5|44006.6|43986.6|44007.5|43987.5|44006.6|43986.6|0
1640863020000|2021-12-30 11:17:00|44008.3|43988.3|44009.1|43989.1|44009.1|43989.1|44008.3|43988.3|1
1640863030000|2021-12-30 11:17:10|44011.6|43991.6|44014.1|43994.1|44014.1|43994.1|44011.6|43991.6|1
1640863040000|2021-12-30 11:17:20|44010.8|43990.8|44009.1|43989.1|44011.6|43991.6|44009.1|43989.1|0
1640863050000|2021-12-30 11:17:30|44011.6|43991.6|44011.6|43991.6|44011.6|43991.6|44011.6|43991.6|0
1640863090000|2021-12-30 11:18:10|44010|43990|44009.1|43989.1|44010|43990|44009.1|43989.1|3
1640863100000|2021-12-30 11:18:20|44011.6|43991.6|44011.6|43991.6|44011.6|43991.6|44011.6|43991.6|1
1640863110000|2021-12-30 11:18:30|44009.1|43989.1|44010|43990|44011.6|43991.6|44009.1|43989.1|1
1640863120000|2021-12-30 11:18:40|44010.8|43990.8|44011.6|43991.6|44011.6|43991.6|44009.1|43989.1|0
1640863130000|2021-12-30 11:18:50|44010|43990|44010|43990|44010|43990|44010|43990|1
1640863140000|2021-12-30 11:19:00|44009.1|43989.1|44009.1|43989.1|44009.1|43989.1|44009.1|43989.1|0
1640863150000|2021-12-30 11:19:10|44006.6|43986.6|44009.1|43989.1|44009.1|43989.1|44006.6|43986.6|0
1640863160000|2021-12-30 11:19:20|44011.6|43991.6|44011.6|43991.6|44011.6|43991.6|44011.6|43991.6|0
1640863180000|2021-12-30 11:19:40|44013.3|43993.3|44011.6|43991.6|44013.3|43993.3|44011.6|43991.6|2
1640863190000|2021-12-30 11:19:50|44014.1|43994.1|44016.6|43996.6|44016.6|43996.6|44014.1|43994.1|2
1640863210000|2021-12-30 11:20:10|||||||||1
1640863230000|2021-12-30 11:20:30|44019.1|43999.1|44018.3|43998.3|44019.1|43999.1|44016.6|43996.6|0
1640863240000|2021-12-30 11:20:40|44019.1|43999.1|44019.1|43999.1|44019.1|43999.1|44016.6|43996.6|0
1640863260000|2021-12-30 11:21:00|44020.8|44000.8|44021.6|44001.6|44021.6|44001.6|44016.6|43996.6|1
1640863280000|2021-12-30 11:21:20|||||||||1
1640863310000|2021-12-30 11:21:50|||||||||3
1640863320000|2021-12-30 11:22:00|44024.1|44004.1|44026.6|44006.6|44026.6|44006.6|44024.1|44004.1|1
1640863330000|2021-12-30 11:22:10|||||||||5
1640863340000|2021-12-30 11:22:20|44029.1|44009.1|44031.6|44011.6|44031.6|44011.6|44029.1|44009.1|0
1640863390000|2021-12-30 11:23:10|||||||||3
1640863430000|2021-12-30 11:23:50|44030|44010|44029.1|44009.1|44030|44010|44029.1|44009.1|0
1640863450000|2021-12-30 11:24:10|44030.8|44010.8|44033.3|44013.3|44033.3|44013.3|44030.8|44010.8|1
1640863460000|2021-12-30 11:24:20|44031.6|44011.6|44029.1|44009.1|44031.6|44011.6|44029.1|44009.1|2
1640863480000|2021-12-30 11:24:40|44026.6|44006.6|44026.6|44006.6|44026.6|44006.6|44026.6|44006.6|1
1640863490000|2021-12-30 11:24:50|44028.3|44008.3|44031.6|44011.6|44031.6|44011.6|44028.3|44008.3|3
1640863500000|2021-12-30 11:25:00|44030.8|44010.8|44034.1|44014.1|44034.1|44014.1|44029.1|44009.1|2
1640863510000|2021-12-30 11:25:10|44036.6|44016.6|44034.1|44014.1|44036.6|44016.6|44034.1|44014.1|1
1640863570000|2021-12-30 11:26:10|||||||||2
1640863580000|2021-12-30 11:26:20|||||||||1
1640863600000|2021-12-30 11:26:40|44036.6|44016.6|44039.1|44019.1|44039.1|44019.1|44034.1|44014.1|1
1640863610000|2021-12-30 11:26:50|44037.5|44017.5|44036.6|44016.6|44037.5|44017.5|44036.6|44016.6|0
1640863620000|2021-12-30 11:27:00|44038.3|44018.3|44039.1|44019.1|44039.1|44019.1|44038.3|44018.3|1
1640863630000|2021-12-30 11:27:10|44041.6|44021.6|44041.6|44021.6|44041.6|44021.6|44041.6|44021.6|1
1640863640000|2021-12-30 11:27:20|44039.1|44019.1|44039.1|44019.1|44039.1|44019.1|44039.1|44019.1|1
1640863650000|2021-12-30 11:27:30|44040.8|44020.8|44041.6|44021.6|44041.6|44021.6|44039.1|44019.1|1
1640863660000|2021-12-30 11:27:40|||||||||1
1640863680000|2021-12-30 11:28:00|44044.1|44024.1|44046.6|44026.6|44046.6|44026.6|44044.1|44024.1|5
1640863690000|2021-12-30 11:28:10|44044.1|44024.1|44044.1|44024.1|44044.1|44024.1|44044.1|44024.1|0
1640863700000|2021-12-30 11:28:20|44046.6|44026.6|44046.6|44026.6|44046.6|44026.6|44044.1|44024.1|1
1640863710000|2021-12-30 11:28:30|44043.3|44023.3|44041.6|44021.6|44044.1|44024.1|44041.6|44021.6|3
1640863720000|2021-12-30 11:28:40|44039.1|44019.1|44039.1|44019.1|44039.1|44019.1|44039.1|44019.1|4
1640863730000|2021-12-30 11:28:50|44037.5|44017.5|44035|44015|44037.5|44017.5|44035|44015|2
1640863740000|2021-12-30 11:29:00|44034.1|44014.1|44036.6|44016.6|44039.1|44019.1|44034.1|44014.1|2
1640863750000|2021-12-30 11:29:10|||||||||2
1640863760000|2021-12-30 11:29:20|44035.8|44015.8|44031.6|44011.6|44036.6|44016.6|44031.6|44011.6|3
1640863770000|2021-12-30 11:29:30|44030|44010|44031.6|44011.6|44031.6|44011.6|44029.1|44009.1|1
1640863790000|2021-12-30 11:29:50|44026.6|44006.6|44026.6|44006.6|44026.6|44006.6|44026.6|44006.6|2
1640863800000|2021-12-30 11:30:00|44028.3|44008.3|44029.1|44009.1|44029.1|44009.1|44028.3|44008.3|1
1640863810000|2021-12-30 11:30:10|44026.6|44006.6|44026.6|44006.6|44026.6|44006.6|44026.6|44006.6|2
1640863820000|2021-12-30 11:30:20|44025.8|44005.8|44026.6|44006.6|44026.6|44006.6|44025.8|44005.8|0
1640863830000|2021-12-30 11:30:30|44024.1|44004.1|44024.1|44004.1|44026.6|44006.6|44024.1|44004.1|4
1640863840000|2021-12-30 11:30:40|44025.8|44005.8|44025|44005|44026.6|44006.6|44025|44005|1
1640863850000|2021-12-30 11:30:50|44024.1|44004.1|44024.1|44004.1|44026.6|44006.6|44024.1|44004.1|0
1640863860000|2021-12-30 11:31:00|44021.6|44001.6|44021.6|44001.6|44021.6|44001.6|44021.6|44001.6|0
1640863870000|2021-12-30 11:31:10|44024.1|44004.1|44021.6|44001.6|44025.8|44005.8|44021.6|44001.6|4
1640863890000|2021-12-30 11:31:30|44024.1|44004.1|44024.1|44004.1|44024.1|44004.1|44021.6|44001.6|0
1640863910000|2021-12-30 11:31:50|44026.6|44006.6|44026.6|44006.6|44026.6|44006.6|44026.6|44006.6|2
1640863920000|2021-12-30 11:32:00|44025.8|44005.8|44024.1|44004.1|44025.8|44005.8|44024.1|44004.1|5
1640863930000|2021-12-30 11:32:10|44022.5|44002.5|44021.6|44001.6|44023.3|44003.3|44021.6|44001.6|3
1640863940000|2021-12-30 11:32:20|||||||||1
1640863960000|2021-12-30 11:32:40|44020|44000|44020.8|44000.8|44020.8|44000.8|44019.1|43999.1|1
1640863970000|2021-12-30 11:32:50|44021.6|44001.6|44021.6|44001.6|44021.6|44001.6|44021.6|44001.6|1
1640864000000|2021-12-30 11:33:20|||||||||2
1640864010000|2021-12-30 11:33:30|44023.3|44003.3|44020|44000|44024.1|44004.1|44020|44000|12
1640864020000|2021-12-30 11:33:40|44018.4|43998.4|44020|44000|44020|44000|44018.4|43998.4|1
1640864040000|2021-12-30 11:34:00|44018.4|43998.4|44020|44000|44021.6|44001.6|44018.4|43998.4|1
1640864050000|2021-12-30 11:34:10|44019.1|43999.1|44019.1|43999.1|44021.6|44001.6|44019.1|43999.1|0
1640864060000|2021-12-30 11:34:20|44021.6|44001.6|44020|44000|44021.6|44001.6|44020|44000|1
1640864070000|2021-12-30 11:34:30|44019.1|43999.1|44019.1|43999.1|44019.1|43999.1|44019.1|43999.1|0
1640864080000|2021-12-30 11:34:40|44021.6|44001.6|44021.6|44001.6|44021.6|44001.6|44021.6|44001.6|2
1640864090000|2021-12-30 11:34:50|44023.3|44003.3|44023.3|44003.3|44023.3|44003.3|44023.3|44003.3|2
1640864100000|2021-12-30 11:35:00|44021.6|44001.6|44026.6|44006.6|44026.6|44006.6|44021.6|44001.6|4
1640864120000|2021-12-30 11:35:20|44028.3|44008.3|44029.1|44009.1|44029.1|44009.1|44028.3|44008.3|1
1640864130000|2021-12-30 11:35:30|44027.5|44007.5|44029.1|44009.1|44031.6|44011.6|44026.6|44006.6|1
1640864140000|2021-12-30 11:35:40|44030.8|44010.8|44030|44010|44034.1|44014.1|44030|44010|5
1640864150000|2021-12-30 11:35:50|44030.8|44010.8|44031.6|44011.6|44031.6|44011.6|44030.8|44010.8|0
1640864160000|2021-12-30 11:36:00|||||||||2
1640864170000|2021-12-30 11:36:10|44033.3|44013.3|44034.1|44014.1|44034.1|44014.1|44033.3|44013.3|1
1640864180000|2021-12-30 11:36:20|44035.8|44015.8|44035.8|44015.8|44035.8|44015.8|44035.8|44015.8|0
1640864190000|2021-12-30 11:36:30|44036.6|44016.6|44039.1|44019.1|44039.1|44019.1|44036.6|44016.6|0
1640864200000|2021-12-30 11:36:40|44041.6|44021.6|44041.6|44021.6|44041.6|44021.6|44041.6|44021.6|4
1640864210000|2021-12-30 11:36:50|44044.1|44024.1|44044.1|44024.1|44044.1|44024.1|44044.1|44024.1|0
1640864220000|2021-12-30 11:37:00|44041.6|44021.6|44041.6|44021.6|44041.6|44021.6|44041.6|44021.6|6
1640864250000|2021-12-30 11:37:30|44044.1|44024.1|44044.1|44024.1|44045.8|44025.8|44044.1|44024.1|4
1640864260000|2021-12-30 11:37:40|||||||||1
1640864270000|2021-12-30 11:37:50|||||||||1
1640864280000|2021-12-30 11:38:00|44046.6|44026.6|44046.6|44026.6|44046.6|44026.6|44046.6|44026.6|3
1640864290000|2021-12-30 11:38:10|||||||||1
1640864310000|2021-12-30 11:38:30|44048.3|44028.3|44047.5|44027.5|44049.1|44029.1|44046.6|44026.6|4
1640864320000|2021-12-30 11:38:40|44048.3|44028.3|44049.1|44029.1|44049.1|44029.1|44048.3|44028.3|0
1640864330000|2021-12-30 11:38:50|44057.5|44037.5|44056.6|44036.6|44058.3|44038.3|44054.1|44034.1|10
1640864340000|2021-12-30 11:39:00|44059.1|44039.1|44054.1|44034.1|44059.1|44039.1|44054.1|44034.1|4
1640864350000|2021-12-30 11:39:10|||||||||1
1640864380000|2021-12-30 11:39:40|44056.6|44036.6|44056.6|44036.6|44056.6|44036.6|44054.1|44034.1|2
1640864400000|2021-12-30 11:40:00|44058.3|44038.3|44061.6|44041.6|44061.6|44041.6|44058.3|44038.3|5
1640864410000|2021-12-30 11:40:10|44060|44040|44059.1|44039.1|44060|44040|44059.1|44039.1|3
1640864440000|2021-12-30 11:40:40|44060.8|44040.8|44059.1|44039.1|44061.6|44041.6|44059.1|44039.1|2
1640864450000|2021-12-30 11:40:50|44063.3|44043.3|44063.3|44043.3|44063.3|44043.3|44061.6|44041.6|7
1640864460000|2021-12-30 11:41:00|44064.1|44044.1|44060|44040|44064.1|44044.1|44060|44040|2
1640864470000|2021-12-30 11:41:10|44059.1|44039.1|44059.1|44039.1|44059.1|44039.1|44059.1|44039.1|0
1640864480000|2021-12-30 11:41:20|||||||||6
1640864490000|2021-12-30 11:41:30|44061.6|44041.6|44061.6|44041.6|44061.6|44041.6|44061.6|44041.6|4
1640864500000|2021-12-30 11:41:40|44071.6|44051.6|44076.6|44056.6|44076.6|44056.6|44071.6|44051.6|5
1640864510000|2021-12-30 11:41:50|||||||||2
1640864520000|2021-12-30 11:42:00|44075.8|44055.8|44074.9|44054.9|44075.8|44055.8|44074.9|44054.9|6
1640864530000|2021-12-30 11:42:10|44073.3|44053.3|44074.9|44054.9|44074.9|44054.9|44073.3|44053.3|0
1640864540000|2021-12-30 11:42:20|44073.3|44053.3|44073.3|44053.3|44073.3|44053.3|44073.3|44053.3|2
1640864560000|2021-12-30 11:42:40|44074.9|44054.9|44072.4|44052.4|44074.9|44054.9|44070.8|44050.8|1
1640864570000|2021-12-30 11:42:50|44074|44054|44074.9|44054.9|44074.9|44054.9|44074|44054|2
1640864590000|2021-12-30 11:43:10|||||||||2
1640864620000|2021-12-30 11:43:40|44079|44059|44079|44059|44081.5|44061.5|44079|44059|9
1640864630000|2021-12-30 11:43:50|44084|44064|44084.9|44064.9|44084.9|44064.9|44084|44064|6
1640864640000|2021-12-30 11:44:00|44087.4|44067.4|44087.4|44067.4|44089.9|44069.9|44087.4|44067.4|2
1640864650000|2021-12-30 11:44:10|44089|44069|44084.9|44064.9|44089.9|44069.9|44084.9|44064.9|3
1640864660000|2021-12-30 11:44:20|||||||||2
1640864670000|2021-12-30 11:44:30|44087.4|44067.4|44087.4|44067.4|44087.4|44067.4|44087.4|44067.4|12
1640864690000|2021-12-30 11:44:50|44086.5|44066.5|44087.4|44067.4|44087.4|44067.4|44086.5|44066.5|1
1640864700000|2021-12-30 11:45:00|44085.8|44065.8|44087.4|44067.4|44089|44069|44084.9|44064.9|3
1640864710000|2021-12-30 11:45:10|44089.9|44069.9|44087.4|44067.4|44089.9|44069.9|44087.4|44067.4|3
1640864720000|2021-12-30 11:45:20|44086.5|44066.5|44074.9|44054.9|44087.4|44067.4|44072.4|44052.4|8
1640864740000|2021-12-30 11:45:40|44074|44054|44074.9|44054.9|44074.9|44054.9|44074|44054|1
1640864770000|2021-12-30 11:46:10|44074|44054|44069.9|44049.9|44074|44054|44068.2|44048.2|7
1640864780000|2021-12-30 11:46:20|44067.4|44047.4|44067.4|44047.4|44067.4|44047.4|44067.4|44047.4|0
1640864790000|2021-12-30 11:46:30|44069.9|44049.9|44074.9|44054.9|44074.9|44054.9|44069.9|44049.9|0
1640864800000|2021-12-30 11:46:40|||||||||3
1640864810000|2021-12-30 11:46:50|44071.5|44051.5|44071.5|44051.5|44071.5|44051.5|44071.5|44051.5|3
1640864820000|2021-12-30 11:47:00|44072.4|44052.4|44072.4|44052.4|44072.4|44052.4|44071.5|44051.5|1
1640864830000|2021-12-30 11:47:10|44070.7|44050.7|44072.4|44052.4|44072.4|44052.4|44069.9|44049.9|4
1640864840000|2021-12-30 11:47:20|44074|44054|44074|44054|44074|44054|44072.4|44052.4|5
1640864850000|2021-12-30 11:47:30|44074.9|44054.9|44072.4|44052.4|44074.9|44054.9|44072.4|44052.4|12
1640864860000|2021-12-30 11:47:40|||||||||3
1640864870000|2021-12-30 11:47:50|44074|44054|44073.2|44053.2|44074|44054|44073.2|44053.2|0
1640864880000|2021-12-30 11:48:00|44072.4|44052.4|44072.4|44052.4|44072.4|44052.4|44072.4|44052.4|0
1640864890000|2021-12-30 11:48:10|44069.9|44049.9|44072.4|44052.4|44072.4|44052.4|44069.9|44049.9|2
1640864900000|2021-12-30 11:48:20|44069.9|44049.9|44069.9|44049.9|44069.9|44049.9|44069.9|44049.9|0
1640864910000|2021-12-30 11:48:30|44068.2|44048.2|44068.2|44048.2|44068.2|44048.2|44068.2|44048.2|2
1640864920000|2021-12-30 11:48:40|44067.4|44047.4|44064.9|44044.9|44067.4|44047.4|44064.9|44044.9|2
1640864940000|2021-12-30 11:49:00|44062.4|44042.4|44062.4|44042.4|44062.4|44042.4|44062.4|44042.4|0
1640864960000|2021-12-30 11:49:20|44064|44044|44067.4|44047.4|44067.4|44047.4|44064|44044|2
1640864970000|2021-12-30 11:49:30|||||||||1
1640864980000|2021-12-30 11:49:40|44069.9|44049.9|44067.4|44047.4|44069.9|44049.9|44067.4|44047.4|0
1640865000000|2021-12-30 11:50:00|44069.9|44049.9|44067.4|44047.4|44069.9|44049.9|44067.4|44047.4|1
1640865010000|2021-12-30 11:50:10|||||||||1
1640865030000|2021-12-30 11:50:30|44068.2|44048.2|44068.2|44048.2|44068.2|44048.2|44068.2|44048.2|0
1640865040000|2021-12-30 11:50:40|44067.4|44047.4|44064.9|44044.9|44067.4|44047.4|44064.9|44044.9|0
1640865060000|2021-12-30 11:51:00|44067.4|44047.4|44064.9|44044.9|44067.4|44047.4|44064.9|44044.9|3
1640865080000|2021-12-30 11:51:20|44066.5|44046.5|44064.9|44044.9|44069.9|44049.9|44064.9|44044.9|2
1640865100000|2021-12-30 11:51:40|44067.4|44047.4|44066.5|44046.5|44069|44049|44066.5|44046.5|4
1640865110000|2021-12-30 11:51:50|44064.9|44044.9|44067.4|44047.4|44067.4|44047.4|44064.9|44044.9|0
1640865120000|2021-12-30 11:52:00|44069|44049|44069.9|44049.9|44069.9|44049.9|44069|44049|0
1640865150000|2021-12-30 11:52:30|44071.5|44051.5|44071.5|44051.5|44071.5|44051.5|44071.5|44051.5|3
1640865160000|2021-12-30 11:52:40|44074|44054|44074|44054|44074|44054|44074|44054|1
1640865170000|2021-12-30 11:52:50|44076.5|44056.5|44081.5|44061.5|44081.5|44061.5|44076.5|44056.5|1
1640865180000|2021-12-30 11:53:00|44079|44059|44079.9|44059.9|44079.9|44059.9|44079|44059|5
1640865190000|2021-12-30 11:53:10|44082.4|44062.4|44079.9|44059.9|44082.4|44062.4|44079.9|44059.9|2
1640865200000|2021-12-30 11:53:20|44079|44059|44079.9|44059.9|44079.9|44059.9|44074.9|44054.9|4
1640865210000|2021-12-30 11:53:30|44074.9|44054.9|44074.9|44054.9|44074.9|44054.9|44074.9|44054.9|2
1640865220000|2021-12-30 11:53:40|||||||||2
1640865240000|2021-12-30 11:54:00|||||||||2
1640865290000|2021-12-30 11:54:50|44077.4|44057.4|44077.4|44057.4|44077.4|44057.4|44077.4|44057.4|1
1640865320000|2021-12-30 11:55:20|44079.9|44059.9|44079.9|44059.9|44079.9|44059.9|44079.9|44059.9|2
1640865330000|2021-12-30 11:55:30|44081.5|44061.5|44093.1|44073.1|44093.1|44073.1|44081.5|44061.5|3
1640865340000|2021-12-30 11:55:40|44089.9|44069.9|44089.9|44069.9|44092.4|44072.4|44089.9|44069.9|4
1640865360000|2021-12-30 11:56:00|44092.4|44072.4|44092.4|44072.4|44092.4|44072.4|44089.9|44069.9|4
1640865370000|2021-12-30 11:56:10|44094.9|44074.9|44092.4|44072.4|44094.9|44074.9|44090.7|44070.7|2
1640865380000|2021-12-30 11:56:20|44090.7|44070.7|44089.9|44069.9|44090.7|44070.7|44089.9|44069.9|2
1640865390000|2021-12-30 11:56:30|44088.2|44068.2|44087.4|44067.4|44088.2|44068.2|44087.4|44067.4|6
1640865410000|2021-12-30 11:56:50|44089.9|44069.9|44089.9|44069.9|44089.9|44069.9|44089.9|44069.9|4
1640865420000|2021-12-30 11:57:00|||||||||1
1640865430000|2021-12-30 11:57:10|44091.5|44071.5|44091.5|44071.5|44091.5|44071.5|44091.5|44071.5|0
1640865440000|2021-12-30 11:57:20|44092.4|44072.4|44089.9|44069.9|44092.4|44072.4|44089.9|44069.9|0
1640865450000|2021-12-30 11:57:30|44091.5|44071.5|44092.4|44072.4|44092.4|44072.4|44091.5|44071.5|2
1640865460000|2021-12-30 11:57:40|44094|44074|44092.4|44072.4|44094|44074|44092.4|44072.4|3
1640865470000|2021-12-30 11:57:50|44094|44074|44094.9|44074.9|44094.9|44074.9|44094|44074|0
1640865480000|2021-12-30 11:58:00|||||||||4
1640865490000|2021-12-30 11:58:10|44096.5|44076.5|44099.9|44079.9|44099.9|44079.9|44096.5|44076.5|2
1640865510000|2021-12-30 11:58:30|44097.4|44077.4|44097.4|44077.4|44097.4|44077.4|44097.4|44077.4|6
1640865520000|2021-12-30 11:58:40|44096.5|44076.5|44104.9|44084.9|44104.9|44084.9|44096.5|44076.5|10
1640865530000|2021-12-30 11:58:50|44107.4|44087.4|44107.4|44087.4|44107.4|44087.4|44107.4|44087.4|11
1640865540000|2021-12-30 11:59:00|44109.9|44089.9|44107.4|44087.4|44109.9|44089.9|44107.4|44087.4|13
1640865550000|2021-12-30 11:59:10|||||||||4
1640865560000|2021-12-30 11:59:20|44104.9|44084.9|44104.9|44084.9|44107.4|44087.4|44104.9|44084.9|7
1640865570000|2021-12-30 11:59:30|44107.4|44087.4|44107.4|44087.4|44107.4|44087.4|44107.4|44087.4|2
1640865590000|2021-12-30 11:59:50|44109|44089|44109.9|44089.9|44109.9|44089.9|44107.4|44087.4|2
1640865600000|2021-12-30 12:00:00|44111.5|44091.5|44119|44099|44119|44099|44111.5|44091.5|10
1640865610000|2021-12-30 12:00:10|44116.5|44096.5|44119.9|44099.9|44119.9|44099.9|44116.5|44096.5|4
1640865620000|2021-12-30 12:00:20|||||||||2
1640865630000|2021-12-30 12:00:30|44117.4|44097.4|44117.4|44097.4|44117.4|44097.4|44117.4|44097.4|8
1640865640000|2021-12-30 12:00:40|44119.9|44099.9|44119.9|44099.9|44120.7|44100.7|44119.9|44099.9|2
1640865650000|2021-12-30 12:00:50|44122.4|44102.4|44122.4|44102.4|44122.4|44102.4|44122.4|44102.4|4
1640865660000|2021-12-30 12:01:00|44124.9|44104.9|44122.4|44102.4|44127.4|44107.4|44122.4|44102.4|8
1640865670000|2021-12-30 12:01:10|44120.7|44100.7|44104.9|44084.9|44120.7|44100.7|44104.9|44084.9|11
1640865680000|2021-12-30 12:01:20|44103.2|44083.2|44102.4|44082.4|44103.2|44083.2|44102.4|44082.4|0
1640865690000|2021-12-30 12:01:30|44099.9|44079.9|44097.4|44077.4|44099.9|44079.9|44094.9|44074.9|8
1640865700000|2021-12-30 12:01:40|||||||||1
1640865710000|2021-12-30 12:01:50|44099.9|44079.9|44102.4|44082.4|44102.4|44082.4|44099.9|44079.9|3
1640865720000|2021-12-30 12:02:00|44104.9|44084.9|44104.9|44084.9|44104.9|44084.9|44104.9|44084.9|1
1640865730000|2021-12-30 12:02:10|||||||||3
1640865740000|2021-12-30 12:02:20|44107.4|44087.4|44107.4|44087.4|44107.4|44087.4|44107.4|44087.4|1
1640865750000|2021-12-30 12:02:30|44109.9|44089.9|44107.4|44087.4|44109.9|44089.9|44107.4|44087.4|3
1640865760000|2021-12-30 12:02:40|44105.7|44085.7|44098.2|44078.2|44105.7|44085.7|44098.2|44078.2|2
1640865770000|2021-12-30 12:02:50|44100.7|44080.7|44100.7|44080.7|44100.7|44080.7|44100.7|44080.7|3
1640865780000|2021-12-30 12:03:00|44097.4|44077.4|44097.4|44077.4|44097.4|44077.4|44097.4|44077.4|3
1640865790000|2021-12-30 12:03:10|44094.9|44074.9|44094.9|44074.9|44094.9|44074.9|44094.9|44074.9|4
1640865800000|2021-12-30 12:03:20|44089.9|44069.9|44089.9|44069.9|44089.9|44069.9|44089.9|44069.9|3
1640865810000|2021-12-30 12:03:30|||||||||3
1640865830000|2021-12-30 12:03:50|44094.9|44074.9|44094.9|44074.9|44097.4|44077.4|44094.9|44074.9|6
1640865840000|2021-12-30 12:04:00|44097.4|44077.4|44099.9|44079.9|44099.9|44079.9|44097.4|44077.4|2
1640865850000|2021-12-30 12:04:10|44103.2|44083.2|44100.7|44080.7|44103.2|44083.2|44100.7|44080.7|1
1640865860000|2021-12-30 12:04:20|44102.4|44082.4|44102.4|44082.4|44102.4|44082.4|44102.4|44082.4|3
1640865880000|2021-12-30 12:04:40|44104|44084|44102.4|44082.4|44104.9|44084.9|44102.4|44082.4|1
1640865890000|2021-12-30 12:04:50|44104|44084|44104.9|44084.9|44104.9|44084.9|44104|44084|0
1640865900000|2021-12-30 12:05:00|44107.4|44087.4|44107.4|44087.4|44107.4|44087.4|44107.4|44087.4|3
1640865910000|2021-12-30 12:05:10|44104.9|44084.9|44104.9|44084.9|44104.9|44084.9|44104.9|44084.9|4
1640865920000|2021-12-30 12:05:20|||||||||1
1640865930000|2021-12-30 12:05:30|||||||||2
1640865940000|2021-12-30 12:05:40|44106.5|44086.5|44106.5|44086.5|44106.5|44086.5|44106.5|44086.5|1
1640865950000|2021-12-30 12:05:50|44109|44089|44109|44089|44109|44089|44109|44089|0
1640865960000|2021-12-30 12:06:00|44106.5|44086.5|44106.5|44086.5|44109|44089|44104.9|44084.9|5
1640865970000|2021-12-30 12:06:10|44109|44089|44109|44089|44109|44089|44106.5|44086.5|2
1640865980000|2021-12-30 12:06:20|44104.9|44084.9|44102.4|44082.4|44104.9|44084.9|44099.9|44079.9|7
1640865990000|2021-12-30 12:06:30|||||||||5
1640866000000|2021-12-30 12:06:40|||||||||2
1640866020000|2021-12-30 12:07:00|44101.5|44081.5|44104|44084|44104|44084|44101.5|44081.5|3
1640866040000|2021-12-30 12:07:20|44105.6|44085.6|44109.9|44089.9|44109.9|44089.9|44105.6|44085.6|11
1640866050000|2021-12-30 12:07:30|44113.1|44093.1|44113.1|44093.1|44113.1|44093.1|44113.1|44093.1|1
1640866060000|2021-12-30 12:07:40|44114|44094|44114|44094|44114|44094|44114|44094|1
1640866070000|2021-12-30 12:07:50|44116.5|44096.5|44114.9|44094.9|44116.5|44096.5|44114.9|44094.9|10
1640866080000|2021-12-30 12:08:00|44112.4|44092.4|44112.4|44092.4|44112.4|44092.4|44112.4|44092.4|1
1640866090000|2021-12-30 12:08:10|44107.4|44087.4|44104.9|44084.9|44107.4|44087.4|44104.9|44084.9|2
1640866110000|2021-12-30 12:08:30|44106.5|44086.5|44106.5|44086.5|44106.5|44086.5|44106.5|44086.5|1
1640866120000|2021-12-30 12:08:40|44108.1|44088.1|44104.9|44084.9|44109|44089|44104.9|44084.9|2
1640866130000|2021-12-30 12:08:50|44104|44084|44099.9|44079.9|44104|44084|44099.9|44079.9|3
1640866140000|2021-12-30 12:09:00|44104.9|44084.9|44102.4|44082.4|44104.9|44084.9|44102.4|44082.4|1
1640866150000|2021-12-30 12:09:10|44103.2|44083.2|44104.9|44084.9|44104.9|44084.9|44102.4|44082.4|0
1640866160000|2021-12-30 12:09:20|||||||||2
1640866170000|2021-12-30 12:09:30|44104|44084|44104|44084|44104|44084|44104|44084|0
1640866200000|2021-12-30 12:10:00|44104.9|44084.9|44106.5|44086.5|44106.5|44086.5|44104.9|44084.9|2
1640866210000|2021-12-30 12:10:10|44107.4|44087.4|44107.4|44087.4|44107.4|44087.4|44107.4|44087.4|2
1640866220000|2021-12-30 12:10:20|44109|44089|44109|44089|44109|44089|44109|44089|4
1640866230000|2021-12-30 12:10:30|44109.9|44089.9|44107.4|44087.4|44109.9|44089.9|44104.9|44084.9|3
1640866240000|2021-12-30 12:10:40|44104.9|44084.9|44102.4|44082.4|44104.9|44084.9|44102.4|44082.4|6
1640866250000|2021-12-30 12:10:50|44104.9|44084.9|44102.4|44082.4|44104.9|44084.9|44102.4|44082.4|0
1640866260000|2021-12-30 12:11:00|44097.4|44077.4|44094.9|44074.9|44097.4|44077.4|44094.9|44074.9|2
1640866270000|2021-12-30 12:11:10|44097.4|44077.4|44097.4|44077.4|44097.4|44077.4|44097.4|44077.4|2
1640866280000|2021-12-30 12:11:20|44094.9|44074.9|44094.9|44074.9|44094.9|44074.9|44092.4|44072.4|3
1640866290000|2021-12-30 12:11:30|44093.2|44073.2|44092.4|44072.4|44093.2|44073.2|44092.4|44072.4|0
1640866300000|2021-12-30 12:11:40|44094.9|44074.9|44089.9|44069.9|44094.9|44074.9|44089.9|44069.9|2
1640866310000|2021-12-30 12:11:50|44087.4|44067.4|44087.4|44067.4|44087.4|44067.4|44087.4|44067.4|1
1640866320000|2021-12-30 12:12:00|44089|44069|44084.9|44064.9|44089.9|44069.9|44084.9|44064.9|4
1640866340000|2021-12-30 12:12:20|44077.4|44057.4|44074|44054|44077.4|44057.4|44074|44054|6
1640866360000|2021-12-30 12:12:40|44072.4|44052.4|44074.9|44054.9|44074.9|44054.9|44071.5|44051.5|2
1640866370000|2021-12-30 12:12:50|||||||||1
1640866380000|2021-12-30 12:13:00|44076.5|44056.5|44084.9|44064.9|44084.9|44064.9|44076.5|44056.5|10
1640866400000|2021-12-30 12:13:20|44085.7|44065.7|44084.9|44064.9|44085.7|44065.7|44084.9|44064.9|1
1640866410000|2021-12-30 12:13:30|44083.2|44063.2|44083.2|44063.2|44083.2|44063.2|44083.2|44063.2|1
1640866420000|2021-12-30 12:13:40|44082.4|44062.4|44084.9|44064.9|44084.9|44064.9|44082.4|44062.4|0
1640866430000|2021-12-30 12:13:50|44082.4|44062.4|44084.9|44064.9|44084.9|44064.9|44082.4|44062.4|3
1640866440000|2021-12-30 12:14:00|||||||||1
1640866460000|2021-12-30 12:14:20|44082.4|44062.4|44082.4|44062.4|44082.4|44062.4|44082.4|44062.4|2
1640866470000|2021-12-30 12:14:30|44084.9|44064.9|44084|44064|44087.4|44067.4|44083.1|44063.1|15
1640866480000|2021-12-30 12:14:40|44084.9|44064.9|44084.9|44064.9|44084.9|44064.9|44084.9|44064.9|1
1640866490000|2021-12-30 12:14:50|||||||||1
1640866500000|2021-12-30 12:15:00|44086.5|44066.5|44086.5|44066.5|44086.5|44066.5|44086.5|44066.5|0
1640866510000|2021-12-30 12:15:10|44087.3|44067.3|44084.8|44064.8|44087.3|44067.3|44084.8|44064.8|0
1640866520000|2021-12-30 12:15:20|44087.3|44067.3|44084.8|44064.8|44087.3|44067.3|44084.8|44064.8|1
1640866530000|2021-12-30 12:15:30|44086.5|44066.5|44084.8|44064.8|44087.3|44067.3|44084.8|44064.8|0
1640866540000|2021-12-30 12:15:40|||||||||2
1640866550000|2021-12-30 12:15:50|44082.3|44062.3|44082.3|44062.3|44082.3|44062.3|44082.3|44062.3|0
1640866560000|2021-12-30 12:16:00|44083.2|44063.2|44084.8|44064.8|44084.8|44064.8|44082.3|44062.3|0
1640866570000|2021-12-30 12:16:10|44086.5|44066.5|44083.2|44063.2|44087.3|44067.3|44083.2|44063.2|6
1640866580000|2021-12-30 12:16:20|44084.8|44064.8|44081.5|44061.5|44084.8|44064.8|44081.5|44061.5|1
1640866590000|2021-12-30 12:16:30|44080.6|44060.6|44077.3|44057.3|44080.6|44060.6|44074.8|44054.8|2
1640866610000|2021-12-30 12:16:50|44074.8|44054.8|44077.3|44057.3|44077.3|44057.3|44074.8|44054.8|0
1640866620000|2021-12-30 12:17:00|||||||||1
1640866640000|2021-12-30 12:17:20|44079.8|44059.8|44079.8|44059.8|44079.8|44059.8|44079.8|44059.8|0
1640866650000|2021-12-30 12:17:30|44077.3|44057.3|44074.8|44054.8|44077.3|44057.3|44074.8|44054.8|5
1640866660000|2021-12-30 12:17:40|44077.3|44057.3|44077.3|44057.3|44077.3|44057.3|44074.8|44054.8|1
1640866670000|2021-12-30 12:17:50|44079|44059|44074.8|44054.8|44079.8|44059.8|44074.8|44054.8|1
1640866680000|2021-12-30 12:18:00|44070.7|44050.7|44069.8|44049.8|44074.8|44054.8|44069.8|44049.8|13
1640866690000|2021-12-30 12:18:10|44068.1|44048.1|44064.8|44044.8|44068.1|44048.1|44064.8|44044.8|13
1640866700000|2021-12-30 12:18:20|44062.3|44042.3|44062.3|44042.3|44062.3|44042.3|44062.3|44042.3|4
1640866710000|2021-12-30 12:18:30|44064.8|44044.8|44067.3|44047.3|44067.3|44047.3|44064.8|44044.8|1
1640866720000|2021-12-30 12:18:40|44064.8|44044.8|44059.8|44039.8|44064.8|44044.8|44059.8|44039.8|3
1640866730000|2021-12-30 12:18:50|44061.5|44041.5|44062.3|44042.3|44062.3|44042.3|44061.5|44041.5|0
1640866740000|2021-12-30 12:19:00|44064.8|44044.8|44064.8|44044.8|44064.8|44044.8|44064.8|44044.8|1
1640866760000|2021-12-30 12:19:20|44067.3|44047.3|44069.8|44049.8|44069.8|44049.8|44067.3|44047.3|0
1640866770000|2021-12-30 12:19:30|44067.3|44047.3|44064.8|44044.8|44067.3|44047.3|44064.8|44044.8|7
1640866780000|2021-12-30 12:19:40|44067.3|44047.3|44067.3|44047.3|44067.3|44047.3|44067.3|44047.3|2
1640866800000|2021-12-30 12:20:00|44069|44049|44074.8|44054.8|44074.8|44054.8|44069|44049|3
1640866810000|2021-12-30 12:20:10|44075.7|44055.7|44075.7|44055.7|44075.7|44055.7|44075.7|44055.7|0
1640866820000|2021-12-30 12:20:20|44077.3|44057.3|44079.8|44059.8|44079.8|44059.8|44077.3|44057.3|1
1640866830000|2021-12-30 12:20:30|44076.5|44056.5|44077.3|44057.3|44077.3|44057.3|44076.5|44056.5|4
1640866840000|2021-12-30 12:20:40|||||||||1
1640866850000|2021-12-30 12:20:50|44079.8|44059.8|44077.3|44057.3|44079.8|44059.8|44077.3|44057.3|0
1640866860000|2021-12-30 12:21:00|44074.8|44054.8|44074.8|44054.8|44074.8|44054.8|44074.8|44054.8|2
1640866870000|2021-12-30 12:21:10|44077.3|44057.3|44072.3|44052.3|44077.3|44057.3|44072.3|44052.3|1
1640866880000|2021-12-30 12:21:20|44074|44054|44076.5|44056.5|44076.5|44056.5|44074|44054|0
1640866890000|2021-12-30 12:21:30|44077.3|44057.3|44077.3|44057.3|44077.3|44057.3|44077.3|44057.3|1
1640866900000|2021-12-30 12:21:40|44074.8|44054.8|44074.8|44054.8|44074.8|44054.8|44074.8|44054.8|1
1640866910000|2021-12-30 12:21:50|44077.3|44057.3|44079.8|44059.8|44079.8|44059.8|44077.3|44057.3|0
1640866920000|2021-12-30 12:22:00|44078.2|44058.2|44074.8|44054.8|44078.2|44058.2|44074.8|44054.8|3
1640866940000|2021-12-30 12:22:20|44069|44049|44069.8|44049.8|44069.8|44049.8|44069|44049|9
1640866960000|2021-12-30 12:22:40|44072.3|44052.3|44074.8|44054.8|44074.8|44054.8|44072.3|44052.3|2
1640866980000|2021-12-30 12:23:00|44074|44054|44074|44054|44074.8|44054.8|44074|44054|0
1640866990000|2021-12-30 12:23:10|44071.5|44051.5|44054.8|44034.8|44072.3|44052.3|44054.8|44034.8|7
1640867010000|2021-12-30 12:23:30|44056.5|44036.5|44059.8|44039.8|44059.8|44039.8|44054.8|44034.8|2
1640867020000|2021-12-30 12:23:40|44062.3|44042.3|44062.3|44042.3|44062.3|44042.3|44062.3|44042.3|3
1640867030000|2021-12-30 12:23:50|44057.3|44037.3|44057.3|44037.3|44057.3|44037.3|44057.3|44037.3|1
1640867040000|2021-12-30 12:24:00|44059|44039|44066.5|44046.5|44066.5|44046.5|44059|44039|5
1640867050000|2021-12-30 12:24:10|44064.8|44044.8|44069.8|44049.8|44069.8|44049.8|44064.8|44044.8|1
1640867060000|2021-12-30 12:24:20|44064.8|44044.8|44064.8|44044.8|44064.8|44044.8|44064.8|44044.8|1
1640867070000|2021-12-30 12:24:30|44069.8|44049.8|44074.8|44054.8|44074.8|44054.8|44069.8|44049.8|7
1640867080000|2021-12-30 12:24:40|44073.2|44053.2|44074|44054|44074.8|44054.8|44071.5|44051.5|0
1640867090000|2021-12-30 12:24:50|44073.2|44053.2|44071.5|44051.5|44074.8|44054.8|44071.5|44051.5|1
1640867100000|2021-12-30 12:25:00|44072.3|44052.3|44071.5|44051.5|44072.3|44052.3|44071.5|44051.5|0
1640867110000|2021-12-30 12:25:10|44074.8|44054.8|44074.8|44054.8|44074.8|44054.8|44074.8|44054.8|1
1640867120000|2021-12-30 12:25:20|||||||||2
1640867130000|2021-12-30 12:25:30|44075.7|44055.7|44074.8|44054.8|44075.7|44055.7|44074.8|44054.8|3
1640867140000|2021-12-30 12:25:40|||||||||1
1640867160000|2021-12-30 12:26:00|44074|44054|44087.3|44067.3|44087.3|44067.3|44074|44054|4
1640867170000|2021-12-30 12:26:10|44092.3|44072.3|44092.3|44072.3|44092.3|44072.3|44089.8|44069.8|4
1640867190000|2021-12-30 12:26:30|44094.8|44074.8|44089|44069|44094.8|44074.8|44089|44069|3
1640867200000|2021-12-30 12:26:40|44087.3|44067.3|44089.8|44069.8|44089.8|44069.8|44087.3|44067.3|7
1640867220000|2021-12-30 12:27:00|44091.5|44071.5|44089.8|44069.8|44091.5|44071.5|44089.8|44069.8|1
1640867240000|2021-12-30 12:27:20|44092.3|44072.3|44092.3|44072.3|44092.3|44072.3|44089.8|44069.8|5
1640867250000|2021-12-30 12:27:30|44094|44074|44097.3|44077.3|44097.3|44077.3|44094|44074|1
1640867260000|2021-12-30 12:27:40|44099|44079|44099|44079|44099|44079|44099|44079|0
1640867270000|2021-12-30 12:27:50|44097.3|44077.3|44097.3|44077.3|44097.3|44077.3|44097.3|44077.3|1
1640867280000|2021-12-30 12:28:00|44098.2|44078.2|44097.3|44077.3|44098.2|44078.2|44097.3|44077.3|1
1640867300000|2021-12-30 12:28:20|||||||||1
1640867310000|2021-12-30 12:28:30|44099.8|44079.8|44092.3|44072.3|44099.8|44079.8|44092.3|44072.3|2
1640867320000|2021-12-30 12:28:40|44091.5|44071.5|44092.3|44072.3|44092.3|44072.3|44091.5|44071.5|0
1640867340000|2021-12-30 12:29:00|44094|44074|44102.3|44082.3|44102.3|44082.3|44092.3|44072.3|3
1640867350000|2021-12-30 12:29:10|44101.5|44081.5|44102.3|44082.3|44102.3|44082.3|44101.5|44081.5|0
1640867360000|2021-12-30 12:29:20|44104|44084|44104.8|44084.8|44106.5|44086.5|44101.5|44081.5|6
1640867370000|2021-12-30 12:29:30|44106.5|44086.5|44106.5|44086.5|44106.5|44086.5|44106.5|44086.5|1
1640867380000|2021-12-30 12:29:40|44104|44084|44106.5|44086.5|44106.5|44086.5|44104|44084|5
1640867390000|2021-12-30 12:29:50|44101.5|44081.5|44101.5|44081.5|44101.5|44081.5|44101.5|44081.5|2
1640867400000|2021-12-30 12:30:00|44099.8|44079.8|44099.8|44079.8|44104.8|44084.8|44099.8|44079.8|13
1640867410000|2021-12-30 12:30:10|44101.5|44081.5|44094.8|44074.8|44101.5|44081.5|44094.8|44074.8|10
1640867420000|2021-12-30 12:30:20|44097.3|44077.3|44097.3|44077.3|44097.3|44077.3|44097.3|44077.3|0
1640867430000|2021-12-30 12:30:30|44095.7|44075.7|44094|44074|44095.7|44075.7|44093.2|44073.2|2
1640867440000|2021-12-30 12:30:40|44094.8|44074.8|44092.3|44072.3|44094.8|44074.8|44089.8|44069.8|8
1640867450000|2021-12-30 12:30:50|44089.8|44069.8|44089.8|44069.8|44094.8|44074.8|44089.8|44069.8|9
1640867460000|2021-12-30 12:31:00|44092.3|44072.3|44089.8|44069.8|44092.3|44072.3|44089.8|44069.8|2
1640867470000|2021-12-30 12:31:10|44094.8|44074.8|44092.3|44072.3|44094.8|44074.8|44092.3|44072.3|2
1640867480000|2021-12-30 12:31:20|44090.7|44070.7|44089.8|44069.8|44090.7|44070.7|44089.8|44069.8|0
1640867490000|2021-12-30 12:31:30|44094.8|44074.8|44099.8|44079.8|44099.8|44079.8|44094.8|44074.8|9
1640867500000|2021-12-30 12:31:40|44104|44084|44104|44084|44106.5|44086.5|44104|44084|4
1640867520000|2021-12-30 12:32:00|44105.6|44085.6|44105.6|44085.6|44108.1|44088.1|44104|44084|5
1640867530000|2021-12-30 12:32:10|44107.2|44087.2|44109|44089|44109|44089|44104|44084|1
1640867540000|2021-12-30 12:32:20|44106.5|44086.5|44106.5|44086.5|44110.6|44090.6|44106.5|44086.5|6
1640867550000|2021-12-30 12:32:30|44108.1|44088.1|44107.3|44087.3|44109|44089|44106.5|44086.5|1
1640867560000|2021-12-30 12:32:40|44106.5|44086.5|44106.5|44086.5|44106.5|44086.5|44106.5|44086.5|0
1640867580000|2021-12-30 12:33:00|44109|44089|44106.5|44086.5|44110.6|44090.6|44106.5|44086.5|5
1640867600000|2021-12-30 12:33:20|||||||||2
1640867610000|2021-12-30 12:33:30|||||||||4
1640867620000|2021-12-30 12:33:40|44104.8|44084.8|44104.8|44084.8|44104.8|44084.8|44104.8|44084.8|0
1640867640000|2021-12-30 12:34:00|44106.5|44086.5|44104|44084|44108.1|44088.1|44104|44084|8
1640867650000|2021-12-30 12:34:10|||||||||1
1640867660000|2021-12-30 12:34:20|44099.8|44079.8|44099.8|44079.8|44099.8|44079.8|44099.8|44079.8|2
1640867680000|2021-12-30 12:34:40|44096.5|44076.5|44101.5|44081.5|44101.5|44081.5|44094.8|44074.8|23
1640867690000|2021-12-30 12:34:50|44104|44084|44089.8|44069.8|44105.6|44085.6|44089.8|44069.8|7
1640867700000|2021-12-30 12:35:00|44090.7|44070.7|44099.8|44079.8|44099.8|44079.8|44090.7|44070.7|3
1640867710000|2021-12-30 12:35:10|44096.5|44076.5|44092.3|44072.3|44096.5|44076.5|44092.3|44072.3|4
1640867720000|2021-12-30 12:35:20|44080.7|44060.7|44079.8|44059.8|44082.3|44062.3|44077.3|44057.3|13
1640867730000|2021-12-30 12:35:30|44082.3|44062.3|44088.2|44068.2|44090.7|44070.7|44080.7|44060.7|7
1640867740000|2021-12-30 12:35:40|44089.8|44069.8|44087.3|44067.3|44091.5|44071.5|44087.3|44067.3|4
1640867750000|2021-12-30 12:35:50|44089.8|44069.8|44082.3|44062.3|44093.2|44073.2|44080.7|44060.7|5
1640867760000|2021-12-30 12:36:00|44080.7|44060.7|44084.8|44064.8|44084.8|44064.8|44079.8|44059.8|2
1640867770000|2021-12-30 12:36:10|44087.3|44067.3|44082.3|44062.3|44087.3|44067.3|44082.3|44062.3|4
1640867780000|2021-12-30 12:36:20|44080.7|44060.7|44079.8|44059.8|44080.7|44060.7|44079.8|44059.8|0
1640867790000|2021-12-30 12:36:30|44078.2|44058.2|44079.8|44059.8|44079.8|44059.8|44077.3|44057.3|3
1640867800000|2021-12-30 12:36:40|44082.3|44062.3|44082.3|44062.3|44082.3|44062.3|44082.3|44062.3|4
1640867810000|2021-12-30 12:36:50|||||||||2
1640867820000|2021-12-30 12:37:00|44084.8|44064.8|44084.8|44064.8|44084.8|44064.8|44084.8|44064.8|0
1640867830000|2021-12-30 12:37:10|44082.3|44062.3|44084.8|44064.8|44084.8|44064.8|44082.3|44062.3|5
1640867840000|2021-12-30 12:37:20|44079.8|44059.8|44087.3|44067.3|44087.3|44067.3|44079.8|44059.8|6
1640867850000|2021-12-30 12:37:30|44085.7|44065.7|44080.7|44060.7|44085.7|44065.7|44080.7|44060.7|1
1640867860000|2021-12-30 12:37:40|44082.3|44062.3|44082.3|44062.3|44082.3|44062.3|44082.3|44062.3|3
1640867880000|2021-12-30 12:38:00|44084.8|44064.8|44089.8|44069.8|44089.8|44069.8|44082.3|44062.3|5
1640867890000|2021-12-30 12:38:10|44092.3|44072.3|44089.8|44069.8|44092.3|44072.3|44089.8|44069.8|2
1640867910000|2021-12-30 12:38:30|||||||||2
1640867920000|2021-12-30 12:38:40|44091.5|44071.5|44089.8|44069.8|44092.3|44072.3|44089.8|44069.8|0
1640867940000|2021-12-30 12:39:00|44092.3|44072.3|44092.3|44072.3|44092.3|44072.3|44092.3|44072.3|0
1640867950000|2021-12-30 12:39:10|||||||||1
1640867960000|2021-12-30 12:39:20|44093.2|44073.2|44093.2|44073.2|44094.8|44074.8|44093.2|44073.2|1
1640867970000|2021-12-30 12:39:30|44092.3|44072.3|44088.2|44068.2|44094.8|44074.8|44088.2|44068.2|4
1640867990000|2021-12-30 12:39:50|44089.8|44069.8|44094.8|44074.8|44094.8|44074.8|44089.8|44069.8|4
1640868000000|2021-12-30 12:40:00|44099.8|44079.8|44102.3|44082.3|44104|44084|44099.8|44079.8|6
1640868010000|2021-12-30 12:40:10|44104|44084|44104.8|44084.8|44104.8|44084.8|44099.8|44079.8|3
1640868020000|2021-12-30 12:40:20|44106.5|44086.5|44106.5|44086.5|44106.5|44086.5|44106.5|44086.5|3
1640868030000|2021-12-30 12:40:30|44108.1|44088.1|44108.1|44088.1|44108.1|44088.1|44108.1|44088.1|2
1640868050000|2021-12-30 12:40:50|44106.5|44086.5|44106.5|44086.5|44106.5|44086.5|44106.5|44086.5|4
1640868060000|2021-12-30 12:41:00|||||||||3
1640868070000|2021-12-30 12:41:10|||||||||1
1640868080000|2021-12-30 12:41:20|44108.1|44088.1|44106.5|44086.5|44109|44089|44106.5|44086.5|1
1640868110000|2021-12-30 12:41:50|44104|44084|44102.3|44082.3|44104.8|44084.8|44099.8|44079.8|19
1640868120000|2021-12-30 12:42:00|44104|44084|44104.8|44084.8|44104.8|44084.8|44104|44084|2
1640868130000|2021-12-30 12:42:10|44108.1|44088.1|44109.8|44089.8|44109.8|44089.8|44108.1|44088.1|2
1640868140000|2021-12-30 12:42:20|44119.8|44099.8|44122.3|44102.3|44122.3|44102.3|44119.8|44099.8|22
1640868150000|2021-12-30 12:42:30|||||||||9
1640868160000|2021-12-30 12:42:40|44119.8|44099.8|44121.5|44101.5|44122.3|44102.3|44119.8|44099.8|4
1640868170000|2021-12-30 12:42:50|44122.3|44102.3|44119.8|44099.8|44122.3|44102.3|44119|44099|6
1640868180000|2021-12-30 12:43:00|44118.2|44098.2|44119.8|44099.8|44119.8|44099.8|44114.8|44094.8|1
1640868190000|2021-12-30 12:43:10|44117.3|44097.3|44117.3|44097.3|44117.3|44097.3|44117.3|44097.3|2
1640868200000|2021-12-30 12:43:20|||||||||5
1640868210000|2021-12-30 12:43:30|44119.8|44099.8|44120.7|44100.7|44120.7|44100.7|44119.8|44099.8|1
1640868220000|2021-12-30 12:43:40|44122.3|44102.3|44120.7|44100.7|44123.2|44103.2|44119.8|44099.8|1
1640868230000|2021-12-30 12:43:50|44123.2|44103.2|44122.3|44102.3|44123.2|44103.2|44119.8|44099.8|4
1640868240000|2021-12-30 12:44:00|44124.8|44104.8|44124.8|44104.8|44124.8|44104.8|44121.4|44101.4|6
1640868250000|2021-12-30 12:44:10|||||||||1
1640868260000|2021-12-30 12:44:20|44126.4|44106.4|44124.8|44104.8|44127.3|44107.3|44124.8|44104.8|2
1640868270000|2021-12-30 12:44:30|44126.4|44106.4|44127.3|44107.3|44127.3|44107.3|44124.8|44104.8|3
1640868280000|2021-12-30 12:44:40|44125.7|44105.7|44126.4|44106.4|44126.4|44106.4|44125.7|44105.7|2
1640868290000|2021-12-30 12:44:50|44128.9|44108.9|44124.8|44104.8|44129.8|44109.8|44124.8|44104.8|1
1640868300000|2021-12-30 12:45:00|44127.3|44107.3|44127.3|44107.3|44127.3|44107.3|44124.8|44104.8|4
1640868310000|2021-12-30 12:45:10|44128.9|44108.9|44129.8|44109.8|44129.8|44109.8|44128.9|44108.9|0
1640868330000|2021-12-30 12:45:30|44127.3|44107.3|44127.3|44107.3|44127.3|44107.3|44126.4|44106.4|5
1640868350000|2021-12-30 12:45:50|44128.9|44108.9|44126.4|44106.4|44129.8|44109.8|44124.8|44104.8|5
1640868360000|2021-12-30 12:46:00|44127.3|44107.3|44122.3|44102.3|44127.3|44107.3|44122.3|44102.3|6
1640868370000|2021-12-30 12:46:10|44117.3|44097.3|44117.3|44097.3|44117.3|44097.3|44116.4|44096.4|7
1640868380000|2021-12-30 12:46:20|44115.7|44095.7|44114.8|44094.8|44117.3|44097.3|44114.8|44094.8|1
1640868390000|2021-12-30 12:46:30|||||||||4
1640868400000|2021-12-30 12:46:40|44111.6|44091.6|44109.8|44089.8|44111.6|44091.6|44109.8|44089.8|3
1640868410000|2021-12-30 12:46:50|44110.7|44090.7|44109.8|44089.8|44111.4|44091.4|44109.8|44089.8|7
1640868420000|2021-12-30 12:47:00|44111.4|44091.4|44112.3|44092.3|44112.3|44092.3|44109.8|44089.8|3
1640868440000|2021-12-30 12:47:20|44113.9|44093.9|44111.4|44091.4|44114.8|44094.8|44111.4|44091.4|2
1640868450000|2021-12-30 12:47:30|44112.3|44092.3|44111.4|44091.4|44112.3|44092.3|44111.4|44091.4|0
1640868460000|2021-12-30 12:47:40|44112.3|44092.3|44111.6|44091.6|44114.8|44094.8|44111.6|44091.6|2
1640868470000|2021-12-30 12:47:50|44109.8|44089.8|44109.8|44089.8|44109.8|44089.8|44109.8|44089.8|0
1640868480000|2021-12-30 12:48:00|44111.4|44091.4|44114.8|44094.8|44114.8|44094.8|44111.4|44091.4|6
1640868490000|2021-12-30 12:48:10|44121.4|44101.4|44122.3|44102.3|44124.8|44104.8|44121.4|44101.4|7
1640868500000|2021-12-30 12:48:20|44124.8|44104.8|44121.4|44101.4|44124.8|44104.8|44121.4|44101.4|1
1640868510000|2021-12-30 12:48:30|44122.3|44102.3|44122.3|44102.3|44122.3|44102.3|44122.3|44102.3|3
1640868520000|2021-12-30 12:48:40|44119.8|44099.8|44118.9|44098.9|44119.8|44099.8|44118.9|44098.9|0
1640868530000|2021-12-30 12:48:50|44119.8|44099.8|44119.8|44099.8|44119.8|44099.8|44119.8|44099.8|0
1640868540000|2021-12-30 12:49:00|44121.4|44101.4|44125.6|44105.6|44125.6|44105.6|44121.4|44101.4|8
1640868550000|2021-12-30 12:49:10|44123.9|44103.9|44124.8|44104.8|44124.8|44104.8|44123.9|44103.9|2
1640868570000|2021-12-30 12:49:30|44122.3|44102.3|44123.2|44103.2|44123.2|44103.2|44122.3|44102.3|3
1640868580000|2021-12-30 12:49:40|44122.3|44102.3|44119.8|44099.8|44122.3|44102.3|44119.8|44099.8|0
1640868590000|2021-12-30 12:49:50|44121.4|44101.4|44122.3|44102.3|44122.3|44102.3|44119.8|44099.8|0
1640868600000|2021-12-30 12:50:00|44128.9|44108.9|44125.7|44105.7|44129.8|44109.8|44125.7|44105.7|16
1640868610000|2021-12-30 12:50:10|44127.3|44107.3|44129.8|44109.8|44129.8|44109.8|44126.4|44106.4|8
1640868620000|2021-12-30 12:50:20|44133.9|44113.9|44132.3|44112.3|44134.8|44114.8|44132.3|44112.3|13
1640868630000|2021-12-30 12:50:30|44134.8|44114.8|44134.8|44114.8|44134.8|44114.8|44134.8|44114.8|1
1640868650000|2021-12-30 12:50:50|44132.3|44112.3|44132.3|44112.3|44132.3|44112.3|44132.3|44112.3|3
1640868660000|2021-12-30 12:51:00|44129.8|44109.8|44132.3|44112.3|44134.8|44114.8|44129.8|44109.8|4
1640868670000|2021-12-30 12:51:10|44134.8|44114.8|44136.4|44116.4|44136.4|44116.4|44134.8|44114.8|2
1640868680000|2021-12-30 12:51:20|44134.8|44114.8|44134.8|44114.8|44134.8|44114.8|44132.3|44112.3|4
1640868690000|2021-12-30 12:51:30|44133.9|44113.9|44134.8|44114.8|44134.8|44114.8|44131.4|44111.4|1
1640868700000|2021-12-30 12:51:40|44133.9|44113.9|44133.2|44113.2|44136.4|44116.4|44133.2|44113.2|9
1640868710000|2021-12-30 12:51:50|44132.3|44112.3|44134.8|44114.8|44134.8|44114.8|44132.3|44112.3|0
1640868720000|2021-12-30 12:52:00|44136.4|44116.4|44139.8|44119.8|44139.8|44119.8|44135.7|44115.7|17
1640868730000|2021-12-30 12:52:10|44140.7|44120.7|44140.7|44120.7|44140.7|44120.7|44140.7|44120.7|0
1640868740000|2021-12-30 12:52:20|44144.8|44124.8|44146.4|44126.4|44148.9|44128.9|44144.8|44124.8|10
1640868750000|2021-12-30 12:52:30|44144.8|44124.8|44148.9|44128.9|44148.9|44128.9|44143.9|44123.9|14
1640868760000|2021-12-30 12:52:40|44146.4|44126.4|44146.4|44126.4|44148.9|44128.9|44146.4|44126.4|4
1640868770000|2021-12-30 12:52:50|44144.8|44124.8|44144.8|44124.8|44144.8|44124.8|44144.8|44124.8|0
1640868780000|2021-12-30 12:53:00|44143.9|44123.9|44146.4|44126.4|44146.4|44126.4|44143.9|44123.9|2
1640868790000|2021-12-30 12:53:10|44147.3|44127.3|44148.9|44128.9|44148.9|44128.9|44147.3|44127.3|2
1640868800000|2021-12-30 12:53:20|44149.8|44129.8|44148.1|44128.1|44149.8|44129.8|44148.1|44128.1|6
1640868810000|2021-12-30 12:53:30|44148.9|44128.9|44144.8|44124.8|44148.9|44128.9|44143.9|44123.9|1
1640868820000|2021-12-30 12:53:40|44141.4|44121.4|44144.8|44124.8|44144.8|44124.8|44141.4|44121.4|1
1640868840000|2021-12-30 12:54:00|44146.4|44126.4|44147.3|44127.3|44147.3|44127.3|44146.4|44126.4|4
1640868860000|2021-12-30 12:54:20|44149.8|44129.8|44149.8|44129.8|44149.8|44129.8|44149.8|44129.8|0
1640868880000|2021-12-30 12:54:40|44147.3|44127.3|44147.3|44127.3|44147.3|44127.3|44147.3|44127.3|5
1640868890000|2021-12-30 12:54:50|44148.9|44128.9|44147.3|44127.3|44149.8|44129.8|44146.4|44126.4|4
1640868900000|2021-12-30 12:55:00|44145.7|44125.7|44149.8|44129.8|44149.8|44129.8|44144.8|44124.8|3
1640868910000|2021-12-30 12:55:10|44147.3|44127.3|44147.3|44127.3|44147.3|44127.3|44147.3|44127.3|3
1640868920000|2021-12-30 12:55:20|44144.8|44124.8|44144.8|44124.8|44144.8|44124.8|44144.8|44124.8|0
1640868930000|2021-12-30 12:55:30|44141.4|44121.4|44139.8|44119.8|44141.4|44121.4|44139.8|44119.8|7
1640868940000|2021-12-30 12:55:40|44138.9|44118.9|44141.4|44121.4|44142.3|44122.3|44138.9|44118.9|2
1640868950000|2021-12-30 12:55:50|44139.8|44119.8|44141.4|44121.4|44141.4|44121.4|44139.8|44119.8|1
1640868960000|2021-12-30 12:56:00|44142.3|44122.3|44139.8|44119.8|44142.3|44122.3|44139.8|44119.8|4
1640868970000|2021-12-30 12:56:10|44143.9|44123.9|44144.8|44124.8|44144.8|44124.8|44143.9|44123.9|1
1640868990000|2021-12-30 12:56:30|44143.9|44123.9|44141.4|44121.4|44143.9|44123.9|44139.8|44119.8|2
1640869000000|2021-12-30 12:56:40|44142.3|44122.3|44144.8|44124.8|44144.8|44124.8|44142.3|44122.3|0
1640869010000|2021-12-30 12:56:50|44139.8|44119.8|44139.8|44119.8|44139.8|44119.8|44139.8|44119.8|6
1640869020000|2021-12-30 12:57:00|44141.4|44121.4|44143.9|44123.9|44144.8|44124.8|44139.8|44119.8|10
1640869030000|2021-12-30 12:57:10|44144.8|44124.8|44146.4|44126.4|44146.4|44126.4|44144.8|44124.8|4
1640869040000|2021-12-30 12:57:20|44144.8|44124.8|44144.8|44124.8|44147.3|44127.3|44144.8|44124.8|3
1640869050000|2021-12-30 12:57:30|44143.9|44123.9|44144.8|44124.8|44144.8|44124.8|44143.1|44123.1|6
1640869060000|2021-12-30 12:57:40|44146.4|44126.4|44147.3|44127.3|44147.3|44127.3|44146.4|44126.4|1
1640869070000|2021-12-30 12:57:50|44148.9|44128.9|44148.9|44128.9|44148.9|44128.9|44148.9|44128.9|2
1640869080000|2021-12-30 12:58:00|44150.6|44130.6|44150.6|44130.6|44151.4|44131.4|44148.9|44128.9|8
1640869090000|2021-12-30 12:58:10|44148.9|44128.9|44148.9|44128.9|44148.9|44128.9|44148.9|44128.9|6
1640869110000|2021-12-30 12:58:30|44146.4|44126.4|44132.3|44112.3|44146.4|44126.4|44132.3|44112.3|6
1640869120000|2021-12-30 12:58:40|44130.7|44110.7|44132.3|44112.3|44132.3|44112.3|44130.7|44110.7|4
1640869130000|2021-12-30 12:58:50|44134.8|44114.8|44134.8|44114.8|44137.3|44117.3|44134.8|44114.8|2
1640869140000|2021-12-30 12:59:00|44137.3|44117.3|44147.3|44127.3|44147.3|44127.3|44136.4|44116.4|16
1640869150000|2021-12-30 12:59:10|||||||||2
1640869160000|2021-12-30 12:59:20|44148.9|44128.9|44146.4|44126.4|44149.8|44129.8|44146.4|44126.4|15
1640869170000|2021-12-30 12:59:30|44147.3|44127.3|44148.9|44128.9|44148.9|44128.9|44147.3|44127.3|1
1640869180000|2021-12-30 12:59:40|44147.3|44127.3|44146.4|44126.4|44147.3|44127.3|44146.4|44126.4|2
1640869190000|2021-12-30 12:59:50|44148.9|44128.9|44148.9|44128.9|44148.9|44128.9|44146.4|44126.4|3
1640869200000|2021-12-30 13:00:00|44147.3|44127.3|44142.3|44122.3|44148.9|44128.9|44107.3|44087.3|61
1640869210000|2021-12-30 13:00:10|44144.8|44124.8|44118.9|44098.9|44144.8|44124.8|44104.8|44084.8|33
1640869220000|2021-12-30 13:00:20|44119.8|44099.8|44136.4|44116.4|44137.3|44117.3|44119.8|44099.8|8
1640869230000|2021-12-30 13:00:30|44134.8|44114.8|44147.3|44127.3|44147.3|44127.3|44134.8|44114.8|12
1640869240000|2021-12-30 13:00:40|44143.9|44123.9|44147.3|44127.3|44148.9|44128.9|44139.8|44119.8|16
1640869250000|2021-12-30 13:00:50|44149.8|44129.8|44169.8|44149.8|44173.9|44153.9|44149.8|44129.8|43
1640869260000|2021-12-30 13:01:00|44173.9|44153.9|44191.4|44171.4|44193.9|44173.9|44173.9|44153.9|64
1640869270000|2021-12-30 13:01:10|44193.9|44173.9|44196.4|44176.4|44202.3|44182.3|44191.4|44171.4|23
1640869280000|2021-12-30 13:01:20|44194.8|44174.8|44191.4|44171.4|44198.1|44178.1|44191.4|44171.4|40
1640869290000|2021-12-30 13:01:30|44189.8|44169.8|44189.8|44169.8|44193.1|44173.1|44186.4|44166.4|16
1640869300000|2021-12-30 13:01:40|44191.4|44171.4|44186.4|44166.4|44191.4|44171.4|44184.8|44164.8|4
1640869310000|2021-12-30 13:01:50|44184.8|44164.8|44180.7|44160.7|44187.3|44167.3|44180.7|44160.7|19
1640869320000|2021-12-30 13:02:00|44177.3|44157.3|44189.8|44169.8|44189.8|44169.8|44177.3|44157.3|16
1640869330000|2021-12-30 13:02:10|44191.4|44171.4|44193.9|44173.9|44193.9|44173.9|44191.4|44171.4|1
1640869340000|2021-12-30 13:02:20|44194.8|44174.8|44195.7|44175.7|44199.8|44179.8|44194.8|44174.8|10
1640869350000|2021-12-30 13:02:30|44194.1|44174.1|44183.2|44163.2|44194.1|44174.1|44183.2|44163.2|11
1640869360000|2021-12-30 13:02:40|44182.3|44162.3|44176.4|44156.4|44182.3|44162.3|44176.4|44156.4|4
1640869370000|2021-12-30 13:02:50|44178.1|44158.1|44177.3|44157.3|44179.8|44159.8|44176.4|44156.4|2
1640869380000|2021-12-30 13:03:00|44179.8|44159.8|44171.4|44151.4|44179.8|44159.8|44171.4|44151.4|15
1640869390000|2021-12-30 13:03:10|44169.8|44149.8|44184.8|44164.8|44184.8|44164.8|44169.8|44149.8|6
1640869400000|2021-12-30 13:03:20|44185.7|44165.7|44177.3|44157.3|44185.7|44165.7|44176.6|44156.6|6
1640869410000|2021-12-30 13:03:30|44175.7|44155.7|44177.3|44157.3|44181.4|44161.4|44174.8|44154.8|7
1640869420000|2021-12-30 13:03:40|44178.9|44158.9|44179.8|44159.8|44182.3|44162.3|44177.3|44157.3|8
1640869430000|2021-12-30 13:03:50|44182.3|44162.3|44177.3|44157.3|44182.3|44162.3|44177.3|44157.3|3
1640869440000|2021-12-30 13:04:00|44178.2|44158.2|44179.8|44159.8|44184.8|44164.8|44178.2|44158.2|5
1640869450000|2021-12-30 13:04:10|44181.4|44161.4|44184.8|44164.8|44184.8|44164.8|44181.4|44161.4|3
1640869460000|2021-12-30 13:04:20|44186.4|44166.4|44187.3|44167.3|44187.3|44167.3|44182.3|44162.3|3
1640869470000|2021-12-30 13:04:30|44188.9|44168.9|44184.8|44164.8|44192.3|44172.3|44184.8|44164.8|18
1640869480000|2021-12-30 13:04:40|44183.2|44163.2|44185.7|44165.7|44187.3|44167.3|44182.3|44162.3|4
1640869490000|2021-12-30 13:04:50|44187.3|44167.3|44197.3|44177.3|44197.3|44177.3|44187.3|44167.3|5
1640869500000|2021-12-30 13:05:00|44194.8|44174.8|44198.2|44178.2|44198.2|44178.2|44194.8|44174.8|3
1640869510000|2021-12-30 13:05:10|44197.3|44177.3|44213.9|44193.9|44213.9|44193.9|44197.3|44177.3|9
1640869520000|2021-12-30 13:05:20|44213.1|44193.1|44219.8|44199.8|44219.8|44199.8|44212.3|44192.3|19
1640869530000|2021-12-30 13:05:30|44222.3|44202.3|44212.3|44192.3|44222.3|44202.3|44212.3|44192.3|13
1640869540000|2021-12-30 13:05:40|44213.9|44193.9|44216.4|44196.4|44216.4|44196.4|44213.9|44193.9|6
1640869550000|2021-12-30 13:05:50|44221.4|44201.4|44217.3|44197.3|44221.4|44201.4|44212.3|44192.3|23
1640869560000|2021-12-30 13:06:00|44219.8|44199.8|44224.8|44204.8|44229.8|44209.8|44219.8|44199.8|24
1640869570000|2021-12-30 13:06:10|44227.3|44207.3|44214.1|44194.1|44227.3|44207.3|44214.1|44194.1|12
1640869580000|2021-12-30 13:06:20|44215.7|44195.7|44207.3|44187.3|44217.3|44197.3|44207.3|44187.3|22
1640869590000|2021-12-30 13:06:30|44209.8|44189.8|44197.3|44177.3|44209.8|44189.8|44189.8|44169.8|17
1640869600000|2021-12-30 13:06:40|44198.2|44178.2|44197.3|44177.3|44199.8|44179.8|44191.4|44171.4|7
1640869610000|2021-12-30 13:06:50|44198.9|44178.9|44198.2|44178.2|44199.8|44179.8|44198.2|44178.2|3
1640869620000|2021-12-30 13:07:00|44195.7|44175.7|44169.8|44149.8|44195.7|44175.7|44169.8|44149.8|25
1640869630000|2021-12-30 13:07:10|44167.3|44147.3|44164.8|44144.8|44167.3|44147.3|44159.8|44139.8|14
1640869640000|2021-12-30 13:07:20|44166.4|44146.4|44169.8|44149.8|44172.3|44152.3|44166.4|44146.4|2
1640869650000|2021-12-30 13:07:30|44172.3|44152.3|44159.8|44139.8|44174.8|44154.8|44154.8|44134.8|17
1640869660000|2021-12-30 13:07:40|44161.4|44141.4|44164.8|44144.8|44164.8|44144.8|44161.4|44141.4|2
1640869670000|2021-12-30 13:07:50|44167.3|44147.3|44172.3|44152.3|44173.9|44153.9|44167.3|44147.3|6
1640869680000|2021-12-30 13:08:00|44170.7|44150.7|44167.3|44147.3|44172.3|44152.3|44167.3|44147.3|4
1640869690000|2021-12-30 13:08:10|44169.8|44149.8|44167.3|44147.3|44169.8|44149.8|44167.3|44147.3|2
1640869700000|2021-12-30 13:08:20|44169.8|44149.8|44173.9|44153.9|44173.9|44153.9|44169.8|44149.8|6
1640869710000|2021-12-30 13:08:30|44172.3|44152.3|44174.8|44154.8|44174.8|44154.8|44172.3|44152.3|3
1640869720000|2021-12-30 13:08:40|44177.3|44157.3|44177.3|44157.3|44177.3|44157.3|44177.3|44157.3|0
1640869730000|2021-12-30 13:08:50|44174.8|44154.8|44174.8|44154.8|44174.8|44154.8|44169.8|44149.8|10
1640869740000|2021-12-30 13:09:00|44177.3|44157.3|44192.3|44172.3|44192.3|44172.3|44177.3|44157.3|7
1640869750000|2021-12-30 13:09:10|44189.8|44169.8|44194.8|44174.8|44194.8|44174.8|44189.8|44169.8|12
1640869760000|2021-12-30 13:09:20|44199.8|44179.8|44192.3|44172.3|44199.8|44179.8|44192.3|44172.3|16
1640869770000|2021-12-30 13:09:30|44189.8|44169.8|44184.8|44164.8|44189.8|44169.8|44184.8|44164.8|4
1640869780000|2021-12-30 13:09:40|44187.3|44167.3|44192.3|44172.3|44192.3|44172.3|44187.3|44167.3|5
1640869790000|2021-12-30 13:09:50|44194.8|44174.8|44182.3|44162.3|44194.8|44174.8|44182.3|44162.3|16
1640869800000|2021-12-30 13:10:00|44181.4|44161.4|44192.3|44172.3|44194.8|44174.8|44177.3|44157.3|32
1640869810000|2021-12-30 13:10:10|44194.8|44174.8|44187.3|44167.3|44194.8|44174.8|44187.3|44167.3|6
1640869820000|2021-12-30 13:10:20|44189.8|44169.8|44196.4|44176.4|44196.4|44176.4|44188.9|44168.9|11
1640869830000|2021-12-30 13:10:30|44194.8|44174.8|44191.4|44171.4|44194.8|44174.8|44191.4|44171.4|9
1640869840000|2021-12-30 13:10:40|44192.3|44172.3|44194.8|44174.8|44194.8|44174.8|44192.3|44172.3|5
1640869850000|2021-12-30 13:10:50|44197.3|44177.3|44197.3|44177.3|44197.3|44177.3|44194.8|44174.8|3
1640869860000|2021-12-30 13:11:00|44195.7|44175.7|44199.8|44179.8|44199.8|44179.8|44194.8|44174.8|5
1640869870000|2021-12-30 13:11:10|44201.4|44181.4|44209.8|44189.8|44209.8|44189.8|44201.4|44181.4|11
1640869880000|2021-12-30 13:11:20|44207.3|44187.3|44207.3|44187.3|44207.3|44187.3|44207.3|44187.3|3
1640869890000|2021-12-30 13:11:30|44204.8|44184.8|44204.8|44184.8|44204.8|44184.8|44204.8|44184.8|2
1640869900000|2021-12-30 13:11:40|44202.3|44182.3|44198.9|44178.9|44204.8|44184.8|44198.9|44178.9|6
1640869910000|2021-12-30 13:11:50|44199.8|44179.8|44192.3|44172.3|44199.8|44179.8|44189.8|44169.8|9
1640869920000|2021-12-30 13:12:00|44194.8|44174.8|44189.8|44169.8|44194.8|44174.8|44189.8|44169.8|15
1640869930000|2021-12-30 13:12:10|44184.8|44164.8|44188|44168|44188|44168|44184.8|44164.8|6
1640869940000|2021-12-30 13:12:20|44187.2|44167.2|44183|44163|44188|44168|44183|44163|8
1640869950000|2021-12-30 13:12:30|44178|44158|44176.3|44156.3|44178|44158|44174.7|44154.7|26
1640869960000|2021-12-30 13:12:40|44178|44158|44174.7|44154.7|44178|44158|44174.7|44154.7|3
1640869970000|2021-12-30 13:12:50|44176.3|44156.3|44176.3|44156.3|44179.7|44159.7|44176.3|44156.3|4
1640869980000|2021-12-30 13:13:00|44177.2|44157.2|44185.5|44165.5|44185.5|44165.5|44177.2|44157.2|25
1640869990000|2021-12-30 13:13:10|44180.5|44160.5|44187.2|44167.2|44187.2|44167.2|44180.5|44160.5|14
1640870000000|2021-12-30 13:13:20|44188.8|44168.8|44196.3|44176.3|44196.3|44176.3|44188.8|44168.8|8
1640870010000|2021-12-30 13:13:30|44199.5|44179.5|44183.2|44163.2|44199.5|44179.5|44183.2|44163.2|18
1640870020000|2021-12-30 13:13:40|44184.8|44164.8|44182.2|44162.2|44187.3|44167.3|44182.2|44162.2|4
1640870030000|2021-12-30 13:13:50|44178|44158|44178|44158|44178|44158|44178|44158|2
1640870040000|2021-12-30 13:14:00|44173|44153|44178|44158|44178|44158|44173|44153|10
1640870050000|2021-12-30 13:14:10|44180.5|44160.5|44180.5|44160.5|44180.5|44160.5|44180.5|44160.5|2
1640870060000|2021-12-30 13:14:20|44182.2|44162.2|44188|44168|44188|44168|44182.2|44162.2|9
1640870080000|2021-12-30 13:14:40|44190.5|44170.5|44190.5|44170.5|44193|44173|44188|44168|8
1640870090000|2021-12-30 13:14:50|44193|44173|44203|44183|44203|44183|44193|44173|6
1640870100000|2021-12-30 13:15:00|44208|44188|44208|44188|44208|44188|44208|44188|7
1640870110000|2021-12-30 13:15:10|44210.5|44190.5|44208|44188|44210.5|44190.5|44208|44188|11
1640870120000|2021-12-30 13:15:20|44209.7|44189.7|44210.5|44190.5|44210.5|44190.5|44208|44188|11
1640870130000|2021-12-30 13:15:30|44211.4|44191.4|44203|44183|44211.4|44191.4|44203|44183|11
1640870140000|2021-12-30 13:15:40|44202.2|44182.2|44203|44183|44203|44183|44198.9|44178.9|7
1640870150000|2021-12-30 13:15:50|44201.4|44181.4|44200.5|44180.5|44201.4|44181.4|44200.5|44180.5|5
1640870160000|2021-12-30 13:16:00|44198|44178|44203|44183|44203|44183|44198|44178|3
1640870170000|2021-12-30 13:16:10|||||||||3
1640870180000|2021-12-30 13:16:20|44201.4|44181.4|44201.4|44181.4|44201.4|44181.4|44201.4|44181.4|4
1640870190000|2021-12-30 13:16:30|44200.5|44180.5|44205.5|44185.5|44205.5|44185.5|44200.5|44180.5|6
1640870200000|2021-12-30 13:16:40|44203|44183|44203|44183|44203|44183|44203|44183|7
1640870210000|2021-12-30 13:16:50|44205.5|44185.5|44208|44188|44208|44188|44205.5|44185.5|8
1640870220000|2021-12-30 13:17:00|44210.5|44190.5|44210.5|44190.5|44218|44198|44209.7|44189.7|14
1640870230000|2021-12-30 13:17:10|44208.9|44188.9|44208|44188|44208.9|44188.9|44208|44188|3
1640870240000|2021-12-30 13:17:20|44205.5|44185.5|44193|44173|44205.5|44185.5|44193|44173|12
1640870250000|2021-12-30 13:17:30|44191.4|44171.4|44183|44163|44191.4|44171.4|44183|44163|5
1640870260000|2021-12-30 13:17:40|44185.5|44165.5|44180.5|44160.5|44185.5|44165.5|44180.5|44160.5|3
1640870270000|2021-12-30 13:17:50|44178.9|44158.9|44173|44153|44178.9|44158.9|44173|44153|8
1640870280000|2021-12-30 13:18:00|44174.7|44154.7|44166.4|44146.4|44178|44158|44166.4|44146.4|13
1640870290000|2021-12-30 13:18:10|44165.5|44145.5|44163.9|44143.9|44168|44148|44163|44143|7
1640870300000|2021-12-30 13:18:20|44163|44143|44165.5|44145.5|44168|44148|44163|44143|4
1640870310000|2021-12-30 13:18:30|44163|44143|44158|44138|44165.5|44145.5|44158|44138|5
1640870320000|2021-12-30 13:18:40|44155.5|44135.5|44158|44138|44159.7|44139.7|44155.5|44135.5|6
1640870330000|2021-12-30 13:18:50|44155.5|44135.5|44155.5|44135.5|44155.5|44135.5|44155.5|44135.5|3
1640870340000|2021-12-30 13:19:00|44153|44133|44164.7|44144.7|44164.7|44144.7|44153|44133|10
1640870350000|2021-12-30 13:19:10|44163|44143|44168.8|44148.8|44168.8|44148.8|44163|44143|4
1640870360000|2021-12-30 13:19:20|44170.4|44150.4|44165.5|44145.5|44172.2|44152.2|44165.5|44145.5|3
1640870370000|2021-12-30 13:19:30|44163|44143|44163|44143|44163|44143|44163|44143|7
1640870380000|2021-12-30 13:19:40|44164.7|44144.7|44168|44148|44168|44148|44164.7|44144.7|0
1640870390000|2021-12-30 13:19:50|44170.5|44150.5|44173|44153|44173|44153|44170.5|44150.5|5
1640870400000|2021-12-30 13:20:00|44168|44148|44170.5|44150.5|44170.5|44150.5|44165.5|44145.5|6
1640870410000|2021-12-30 13:20:10|44175.5|44155.5|44172.2|44152.2|44175.5|44155.5|44172.2|44152.2|11
1640870420000|2021-12-30 13:20:20|44173|44153|44173|44153|44173|44153|44173|44153|0
1640870430000|2021-12-30 13:20:30|44173.9|44153.9|44173|44153|44173.9|44153.9|44173|44153|1
1640870440000|2021-12-30 13:20:40|44174.7|44154.7|44174.7|44154.7|44175.5|44155.5|44174.7|44154.7|5
1640870450000|2021-12-30 13:20:50|44175.5|44155.5|44173|44153|44175.5|44155.5|44173|44153|8
1640870460000|2021-12-30 13:21:00|44169.7|44149.7|44160.5|44140.5|44169.7|44149.7|44160.5|44140.5|7
1640870470000|2021-12-30 13:21:10|44158|44138|44160.5|44140.5|44160.5|44140.5|44158|44138|10
1640870480000|2021-12-30 13:21:20|44159.7|44139.7|44158|44138|44162.2|44142.2|44158|44138|5
1640870490000|2021-12-30 13:21:30|44159.7|44139.7|44163|44143|44163|44143|44159.7|44139.7|9
1640870500000|2021-12-30 13:21:40|||||||||2
1640870510000|2021-12-30 13:21:50|44162.2|44142.2|44160.5|44140.5|44162.2|44142.2|44157.2|44137.2|4
1640870520000|2021-12-30 13:22:00|44159.7|44139.7|44162.2|44142.2|44162.2|44142.2|44159.7|44139.7|0
1640870530000|2021-12-30 13:22:10|44164.7|44144.7|44166.3|44146.3|44167.2|44147.2|44164.7|44144.7|5
1640870540000|2021-12-30 13:22:20|44163|44143|44163|44143|44163|44143|44163|44143|4
1640870550000|2021-12-30 13:22:30|44162.2|44142.2|44166.3|44146.3|44166.3|44146.3|44162.2|44142.2|4
1640870560000|2021-12-30 13:22:40|44168.8|44148.8|44168.8|44148.8|44168.8|44148.8|44168.8|44148.8|0
1640870570000|2021-12-30 13:22:50|44166.3|44146.3|44166.3|44146.3|44166.3|44146.3|44166.3|44146.3|6
1640870580000|2021-12-30 13:23:00|44164.7|44144.7|44164.7|44144.7|44164.7|44144.7|44164.7|44144.7|7
1640870590000|2021-12-30 13:23:10|44163.8|44143.8|44164.7|44144.7|44166.3|44146.3|44162.2|44142.2|2
1640870600000|2021-12-30 13:23:20|44166.3|44146.3|44164.7|44144.7|44166.3|44146.3|44164.7|44144.7|17
1640870610000|2021-12-30 13:23:30|44166.3|44146.3|44160.5|44140.5|44166.3|44146.3|44160.5|44140.5|6
1640870620000|2021-12-30 13:23:40|44162.2|44142.2|44163|44143|44163|44143|44162.2|44142.2|3
1640870630000|2021-12-30 13:23:50|44163.9|44143.9|44164.7|44144.7|44164.7|44144.7|44163|44143|5
1640870640000|2021-12-30 13:24:00|44163|44143|44163|44143|44163|44143|44163|44143|0
1640870650000|2021-12-30 13:24:10|44162.2|44142.2|44163.9|44143.9|44163.9|44143.9|44157.2|44137.2|6
1640870660000|2021-12-30 13:24:20|44163|44143|44163|44143|44164.7|44144.7|44163|44143|5
1640870680000|2021-12-30 13:24:40|44162.2|44142.2|44159.7|44139.7|44162.2|44142.2|44158|44138|1
1640870690000|2021-12-30 13:24:50|44160.5|44140.5|44164.7|44144.7|44164.7|44144.7|44159.7|44139.7|2
1640870700000|2021-12-30 13:25:00|44166.3|44146.3|44169.7|44149.7|44169.7|44149.7|44166.3|44146.3|2
1640870710000|2021-12-30 13:25:10|44170.5|44150.5|44167.2|44147.2|44172.2|44152.2|44167.2|44147.2|17
1640870720000|2021-12-30 13:25:20|44168|44148|44177.2|44157.2|44177.2|44157.2|44168|44148|10
1640870730000|2021-12-30 13:25:30|||||||||1
1640870740000|2021-12-30 13:25:40|44175.5|44155.5|44178|44158|44178|44158|44173.9|44153.9|13
1640870750000|2021-12-30 13:25:50|44175.5|44155.5|44175.5|44155.5|44178|44158|44173|44153|2
1640870760000|2021-12-30 13:26:00|44178|44158|44178|44158|44178|44158|44178|44158|4
1640870770000|2021-12-30 13:26:10|44174.7|44154.7|44175.5|44155.5|44175.5|44155.5|44174.7|44154.7|14
1640870780000|2021-12-30 13:26:20|44173|44153|44173|44153|44173|44153|44173|44153|4
1640870790000|2021-12-30 13:26:30|44174.7|44154.7|44174.7|44154.7|44174.7|44154.7|44174.7|44154.7|1
1640870800000|2021-12-30 13:26:40|44177.2|44157.2|44177.2|44157.2|44177.2|44157.2|44177.2|44157.2|3
1640870810000|2021-12-30 13:26:50|44178|44158|44178.9|44158.9|44179.7|44159.7|44178|44158|10
1640870820000|2021-12-30 13:27:00|44178|44158|44178|44158|44178|44158|44178|44158|2
1640870830000|2021-12-30 13:27:10|44177.2|44157.2|44177.2|44157.2|44177.2|44157.2|44177.2|44157.2|6
1640870840000|2021-12-30 13:27:20|44178|44158|44178|44158|44178|44158|44178|44158|3
1640870850000|2021-12-30 13:27:30|||||||||8
1640870860000|2021-12-30 13:27:40|||||||||2
1640870870000|2021-12-30 13:27:50|44178.9|44158.9|44178|44158|44178.9|44158.9|44178|44158|5
1640870880000|2021-12-30 13:28:00|44175.5|44155.5|44174.7|44154.7|44175.5|44155.5|44174.7|44154.7|4
1640870890000|2021-12-30 13:28:10|44176.3|44156.3|44174.7|44154.7|44177.2|44157.2|44174.7|44154.7|7
1640870900000|2021-12-30 13:28:20|44177.2|44157.2|44177.2|44157.2|44177.2|44157.2|44177.2|44157.2|1
1640870910000|2021-12-30 13:28:30|44178.8|44158.8|44180.5|44160.5|44180.5|44160.5|44178.8|44158.8|1
1640870920000|2021-12-30 13:28:40|44181.4|44161.4|44183.9|44163.9|44184.7|44164.7|44181.4|44161.4|6
1640870930000|2021-12-30 13:28:50|44183|44163|44180.5|44160.5|44183|44163|44179.7|44159.7|13
1640870940000|2021-12-30 13:29:00|44179.7|44159.7|44180.5|44160.5|44184.7|44164.7|44179.7|44159.7|12
1640870950000|2021-12-30 13:29:10|||||||||4
1640870960000|2021-12-30 13:29:20|44175.5|44155.5|44173|44153|44175.5|44155.5|44173|44153|9
1640870970000|2021-12-30 13:29:30|44170.5|44150.5|44168|44148|44170.5|44150.5|44168|44148|1
1640870980000|2021-12-30 13:29:40|||||||||102
1640870990000|2021-12-30 13:29:50|44167.2|44147.2|44162.2|44142.2|44167.2|44147.2|44162.2|44142.2|7
1640871000000|2021-12-30 13:30:00|44161.3|44141.3|44161.3|44141.3|44162.2|44142.2|44159.7|44139.7|8
1640871010000|2021-12-30 13:30:10|44162.2|44142.2|44165.5|44145.5|44165.5|44145.5|44161.3|44141.3|12
1640871020000|2021-12-30 13:30:20|44163|44143|44162.2|44142.2|44163|44143|44162.2|44142.2|11
1640871030000|2021-12-30 13:30:30|44163|44143|44159.7|44139.7|44164.7|44144.7|44159.7|44139.7|7
1640871040000|2021-12-30 13:30:40|44158|44138|44147.2|44127.2|44158|44138|44147.2|44127.2|13
1640871050000|2021-12-30 13:30:50|44148|44128|44148|44128|44148|44128|44147.2|44127.2|8
1640871060000|2021-12-30 13:31:00|44147.2|44127.2|44152.2|44132.2|44152.2|44132.2|44147.2|44127.2|4
1640871070000|2021-12-30 13:31:10|44149.7|44129.7|44153|44133|44153|44133|44148|44128|10
1640871080000|2021-12-30 13:31:20|||||||||2
1640871090000|2021-12-30 13:31:30|44152.2|44132.2|44157.2|44137.2|44157.2|44137.2|44152.2|44132.2|4
1640871100000|2021-12-30 13:31:40|44158|44138|44158|44138|44158|44138|44155.5|44135.5|1
1640871110000|2021-12-30 13:31:50|||||||||3
1640871120000|2021-12-30 13:32:00|44159.7|44139.7|44158|44138|44163|44143|44158|44138|9
1640871130000|2021-12-30 13:32:10|44156.4|44136.4|44158|44138|44159.7|44139.7|44155.5|44135.5|2
1640871140000|2021-12-30 13:32:20|44160.5|44140.5|44158|44138|44160.5|44140.5|44158|44138|5
1640871150000|2021-12-30 13:32:30|44159.7|44139.7|44155.5|44135.5|44159.7|44139.7|44155.5|44135.5|3
1640871160000|2021-12-30 13:32:40|44157.2|44137.2|44158|44138|44158|44138|44155.5|44135.5|0
1640871170000|2021-12-30 13:32:50|44160.5|44140.5|44163|44143|44163|44143|44159.7|44139.7|1
1640871180000|2021-12-30 13:33:00|44164.7|44144.7|44164.7|44144.7|44164.7|44144.7|44158|44138|11
1640871190000|2021-12-30 13:33:10|44160.5|44140.5|44160.5|44140.5|44160.5|44140.5|44160.5|44140.5|6
1640871200000|2021-12-30 13:33:20|44163|44143|44164.7|44144.7|44164.7|44144.7|44163|44143|1
1640871210000|2021-12-30 13:33:30|44167.2|44147.2|44168|44148|44169.7|44149.7|44165.5|44145.5|5
1640871220000|2021-12-30 13:33:40|44168.9|44148.9|44168.9|44148.9|44168.9|44148.9|44168.9|44148.9|8
1640871230000|2021-12-30 13:33:50|44166.4|44146.4|44164.8|44144.8|44166.4|44146.4|44161.4|44141.4|13
1640871240000|2021-12-30 13:34:00|44166.4|44146.4|44167.3|44147.3|44167.3|44147.3|44164.8|44144.8|4
1640871250000|2021-12-30 13:34:10|44164.8|44144.8|44167.3|44147.3|44167.3|44147.3|44164.8|44144.8|0
1640871260000|2021-12-30 13:34:20|44165.7|44145.7|44156.4|44136.4|44165.7|44145.7|44156.4|44136.4|11
1640871270000|2021-12-30 13:34:30|44158.9|44138.9|44158.9|44138.9|44159.8|44139.8|44154.8|44134.8|2
1640871280000|2021-12-30 13:34:40|44159.8|44139.8|44160.5|44140.5|44163.9|44143.9|44158.9|44138.9|6
1640871290000|2021-12-30 13:34:50|44161.4|44141.4|44161.4|44141.4|44161.4|44141.4|44161.4|44141.4|0
1640871300000|2021-12-30 13:35:00|44163.9|44143.9|44176.4|44156.4|44176.4|44156.4|44163.9|44143.9|9
1640871310000|2021-12-30 13:35:10|44178.9|44158.9|44178.9|44158.9|44178.9|44158.9|44178.9|44158.9|40
1640871320000|2021-12-30 13:35:20|44174.8|44154.8|44178.9|44158.9|44178.9|44158.9|44173.9|44153.9|5
1640871330000|2021-12-30 13:35:30|44176.4|44156.4|44176.4|44156.4|44178.9|44158.9|44173.9|44153.9|3
1640871340000|2021-12-30 13:35:40|44178|44158|44178.9|44158.9|44178.9|44158.9|44178|44158|2
1640871350000|2021-12-30 13:35:50|44179.8|44159.8|44179.8|44159.8|44179.8|44159.8|44179.8|44159.8|5
1640871360000|2021-12-30 13:36:00|||||||||1
1640871370000|2021-12-30 13:36:10|44182.3|44162.3|44182.3|44162.3|44182.3|44162.3|44179.8|44159.8|4
1640871380000|2021-12-30 13:36:20|44180.7|44160.7|44179.8|44159.8|44180.7|44160.7|44179.8|44159.8|4
1640871390000|2021-12-30 13:36:30|44175.7|44155.7|44168.9|44148.9|44175.7|44155.7|44168.9|44148.9|4
1640871410000|2021-12-30 13:36:50|44167.3|44147.3|44165.7|44145.7|44167.3|44147.3|44165.7|44145.7|1
1640871420000|2021-12-30 13:37:00|44164.8|44144.8|44157.3|44137.3|44164.8|44144.8|44157.3|44137.3|5
1640871430000|2021-12-30 13:37:10|44158.9|44138.9|44149.8|44129.8|44158.9|44138.9|44149.8|44129.8|7
1640871440000|2021-12-30 13:37:20|44148.2|44128.2|44138.9|44118.9|44148.2|44128.2|44138.9|44118.9|2
1640871450000|2021-12-30 13:37:30|44135.7|44115.7|44138.2|44118.2|44138.2|44118.2|44134.8|44114.8|7
1640871460000|2021-12-30 13:37:40|44135.7|44115.7|44134.8|44114.8|44138.2|44118.2|44134.8|44114.8|10
1640871470000|2021-12-30 13:37:50|44133.9|44113.9|44134.8|44114.8|44135.7|44115.7|44133.9|44113.9|7
1640871480000|2021-12-30 13:38:00|44133|44113|44124.8|44104.8|44133|44113|44123.9|44103.9|25
1640871490000|2021-12-30 13:38:10|44116.4|44096.4|44113.2|44093.2|44117.3|44097.3|44113.2|44093.2|20
1640871500000|2021-12-30 13:38:20|44112.3|44092.3|44119.8|44099.8|44123.2|44103.2|44112.3|44092.3|19
1640871510000|2021-12-30 13:38:30|44118.9|44098.9|44119.8|44099.8|44119.8|44099.8|44117.3|44097.3|2
1640871520000|2021-12-30 13:38:40|44122.3|44102.3|44129.8|44109.8|44129.8|44109.8|44122.3|44102.3|6
1640871530000|2021-12-30 13:38:50|44130.7|44110.7|44132.3|44112.3|44134.8|44114.8|44130.7|44110.7|2
1640871540000|2021-12-30 13:39:00|44133.9|44113.9|44133.9|44113.9|44134.8|44114.8|44130.7|44110.7|7
1640871550000|2021-12-30 13:39:10|44134.8|44114.8|44126.4|44106.4|44139.8|44119.8|44126.4|44106.4|18
1640871560000|2021-12-30 13:39:20|44125.5|44105.5|44127.3|44107.3|44127.3|44107.3|44124.8|44104.8|4
1640871570000|2021-12-30 13:39:30|44129.8|44109.8|44140.5|44120.5|44140.5|44120.5|44129.8|44109.8|14
1640871580000|2021-12-30 13:39:40|44143|44123|44143|44123|44145.5|44125.5|44143|44123|2
1640871590000|2021-12-30 13:39:50|44144.6|44124.6|44140.5|44120.5|44145.5|44125.5|44140.5|44120.5|3
1640871600000|2021-12-30 13:40:00|44143|44123|44145.5|44125.5|44145.5|44125.5|44143|44123|6
1640871610000|2021-12-30 13:40:10|44147.1|44127.1|44144.6|44124.6|44149.6|44129.6|44144.6|44124.6|11
1640871620000|2021-12-30 13:40:20|44143|44123|44137.1|44117.1|44143|44123|44137.1|44117.1|8
1640871630000|2021-12-30 13:40:30|44138|44118|44139.6|44119.6|44140.5|44120.5|44138|44118|0
1640871650000|2021-12-30 13:40:50|44143|44123|44139.6|44119.6|44143|44123|44138.8|44118.8|12
1640871660000|2021-12-30 13:41:00|44138.8|44118.8|44138|44118|44142.1|44122.1|44138|44118|2
1640871680000|2021-12-30 13:41:20|44139.6|44119.6|44139.6|44119.6|44139.6|44119.6|44139.6|44119.6|1
1640871690000|2021-12-30 13:41:30|44138|44118|44137.1|44117.1|44143|44123|44137.1|44117.1|24
1640871700000|2021-12-30 13:41:40|44136.3|44116.3|44135.5|44115.5|44137.1|44117.1|44133|44113|4
1640871710000|2021-12-30 13:41:50|44134.6|44114.6|44135.5|44115.5|44135.5|44115.5|44133|44113|1
1640871720000|2021-12-30 13:42:00|44136.4|44116.4|44139.8|44119.8|44143.9|44123.9|44136.4|44116.4|35
1640871730000|2021-12-30 13:42:10|44138.9|44118.9|44131.4|44111.4|44138.9|44118.9|44131.4|44111.4|9
1640871740000|2021-12-30 13:42:20|44132.3|44112.3|44128.9|44108.9|44132.3|44112.3|44127.3|44107.3|34
1640871750000|2021-12-30 13:42:30|44129.8|44109.8|44127.3|44107.3|44130.7|44110.7|44127.3|44107.3|2
1640871770000|2021-12-30 13:42:50|44130.7|44110.7|44129.8|44109.8|44130.7|44110.7|44127.3|44107.3|2
1640871780000|2021-12-30 13:43:00|44130.7|44110.7|44125.7|44105.7|44130.7|44110.7|44125.7|44105.7|9
1640871790000|2021-12-30 13:43:10|44123.2|44103.2|44123.2|44103.2|44123.2|44103.2|44123.2|44103.2|4
1640871800000|2021-12-30 13:43:20|44124|44104|44114.9|44094.9|44124|44104|44114.9|44094.9|8
1640871810000|2021-12-30 13:43:30|44116.5|44096.5|44108.2|44088.2|44116.5|44096.5|44108.2|44088.2|28
1640871820000|2021-12-30 13:43:40|44106.5|44086.5|44103.2|44083.2|44106.5|44086.5|44103.2|44083.2|13
1640871830000|2021-12-30 13:43:50|44104|44084|44104|44084|44105.7|44085.7|44104|44084|2
1640871840000|2021-12-30 13:44:00|44105.7|44085.7|44109.9|44089.9|44111.5|44091.5|44104|44084|8
1640871850000|2021-12-30 13:44:10|44109|44089|44099.9|44079.9|44109|44089|44099.9|44079.9|5
1640871860000|2021-12-30 13:44:20|44099|44079|44101.5|44081.5|44101.5|44081.5|44098.2|44078.2|1
1640871870000|2021-12-30 13:44:30|44099|44079|44103.2|44083.2|44103.2|44083.2|44099|44079|3
1640871880000|2021-12-30 13:44:40|44104|44084|44099|44079|44104|44084|44099|44079|2
1640871890000|2021-12-30 13:44:50|44098.2|44078.2|44101.5|44081.5|44101.5|44081.5|44098.2|44078.2|1
1640871900000|2021-12-30 13:45:00|44099.9|44079.9|44101.5|44081.5|44103.2|44083.2|44099|44079|6
1640871910000|2021-12-30 13:45:10|44103.2|44083.2|44111.5|44091.5|44111.5|44091.5|44101.5|44081.5|30
1640871920000|2021-12-30 13:45:20|44113.2|44093.2|44120.7|44100.7|44120.7|44100.7|44113.2|44093.2|9
1640871930000|2021-12-30 13:45:30|44122.3|44102.3|44120.7|44100.7|44122.3|44102.3|44120.7|44100.7|3
1640871940000|2021-12-30 13:45:40|44121.5|44101.5|44121.5|44101.5|44121.5|44101.5|44120.7|44100.7|2
1640871950000|2021-12-30 13:45:50|44123.2|44103.2|44130.7|44110.7|44130.7|44110.7|44123.2|44103.2|7
1640871960000|2021-12-30 13:46:00|44132.3|44112.3|44128.2|44108.2|44132.3|44112.3|44128.2|44108.2|2
1640871970000|2021-12-30 13:46:10|44126.5|44106.5|44131.5|44111.5|44131.5|44111.5|44126.5|44106.5|2
1640871980000|2021-12-30 13:46:20|||||||||1
1640871990000|2021-12-30 13:46:30|||||||||2
1640872000000|2021-12-30 13:46:40|44133.2|44113.2|44131.5|44111.5|44135.7|44115.7|44131.5|44111.5|2
1640872020000|2021-12-30 13:47:00|44133.2|44113.2|44129|44109|44133.2|44113.2|44128.2|44108.2|8
1640872030000|2021-12-30 13:47:10|44131.5|44111.5|44131.5|44111.5|44131.5|44111.5|44129|44109|0
1640872040000|2021-12-30 13:47:20|||||||||4
1640872050000|2021-12-30 13:47:30|44133.2|44113.2|44136.5|44116.5|44136.5|44116.5|44133.2|44113.2|2
1640872060000|2021-12-30 13:47:40|44134.9|44114.9|44132.4|44112.4|44136.5|44116.5|44132.4|44112.4|4
1640872080000|2021-12-30 13:48:00|44131.5|44111.5|44129.9|44109.9|44131.5|44111.5|44129.9|44109.9|6
1640872090000|2021-12-30 13:48:10|44129|44109|44127.4|44107.4|44129|44109|44126.5|44106.5|13
1640872100000|2021-12-30 13:48:20|44131.5|44111.5|44129|44109|44133.2|44113.2|44128.2|44108.2|7
1640872110000|2021-12-30 13:48:30|44131.5|44111.5|44115.6|44095.6|44131.5|44111.5|44115.6|44095.6|2
1640872120000|2021-12-30 13:48:40|44114.8|44094.8|44109|44089|44115.6|44095.6|44109|44089|4
1640872130000|2021-12-30 13:48:50|44111.5|44091.5|44111.5|44091.5|44111.5|44091.5|44109|44089|2
1640872140000|2021-12-30 13:49:00|44109|44089|44101.5|44081.5|44109|44089|44101.5|44081.5|7
1640872150000|2021-12-30 13:49:10|44099|44079|44109|44089|44111.5|44091.5|44099|44079|8
1640872160000|2021-12-30 13:49:20|44106.5|44086.5|44109|44089|44111.5|44091.5|44106.5|44086.5|2
1640872170000|2021-12-30 13:49:30|44106.5|44086.5|44102.3|44082.3|44106.5|44086.5|44102.3|44082.3|7
1640872180000|2021-12-30 13:49:40|44105.6|44085.6|44105.6|44085.6|44105.6|44085.6|44103.1|44083.1|1
1640872190000|2021-12-30 13:49:50|44104|44084|44103.1|44083.1|44104|44084|44103.1|44083.1|6
1640872200000|2021-12-30 13:50:00|44107.3|44087.3|44118.1|44098.1|44118.1|44098.1|44107.3|44087.3|4
1640872210000|2021-12-30 13:50:10|44119.8|44099.8|44123.1|44103.1|44123.1|44103.1|44117.3|44097.3|15
1640872220000|2021-12-30 13:50:20|44124.8|44104.8|44119.8|44099.8|44124.8|44104.8|44119.8|44099.8|6
1640872230000|2021-12-30 13:50:30|44122.3|44102.3|44117.3|44097.3|44122.3|44102.3|44117.3|44097.3|4
1640872240000|2021-12-30 13:50:40|44118.9|44098.9|44117.3|44097.3|44119.8|44099.8|44117.3|44097.3|0
1640872250000|2021-12-30 13:50:50|44116.4|44096.4|44113.9|44093.9|44117.3|44097.3|44113.9|44093.9|5
1640872260000|2021-12-30 13:51:00|44113.1|44093.1|44114.8|44094.8|44114.8|44094.8|44113.1|44093.1|3
1640872270000|2021-12-30 13:51:10|44115.6|44095.6|44114.8|44094.8|44115.6|44095.6|44114.8|44094.8|5
1640872280000|2021-12-30 13:51:20|44112.3|44092.3|44112.3|44092.3|44112.3|44092.3|44112.3|44092.3|0
1640872290000|2021-12-30 13:51:30|44114.8|44094.8|44114.8|44094.8|44114.8|44094.8|44114.8|44094.8|0
1640872300000|2021-12-30 13:51:40|44112.3|44092.3|44114.8|44094.8|44114.8|44094.8|44112.3|44092.3|1
1640872310000|2021-12-30 13:51:50|44115.6|44095.6|44102.3|44082.3|44117.3|44097.3|44102.3|44082.3|23
1640872320000|2021-12-30 13:52:00|44101.5|44081.5|44100.6|44080.6|44104|44084|44098.1|44078.1|14
1640872330000|2021-12-30 13:52:10|44102.3|44082.3|44102.3|44082.3|44103.1|44083.1|44099.8|44079.8|1
1640872340000|2021-12-30 13:52:20|44100.6|44080.6|44102.3|44082.3|44102.3|44082.3|44100.6|44080.6|0
1640872350000|2021-12-30 13:52:30|44100.6|44080.6|44095.6|44075.6|44100.6|44080.6|44095.6|44075.6|8
1640872360000|2021-12-30 13:52:40|||||||||1
1640872370000|2021-12-30 13:52:50|44093.1|44073.1|44093.1|44073.1|44095.6|44075.6|44093.1|44073.1|3
1640872380000|2021-12-30 13:53:00|44090.6|44070.6|44095.6|44075.6|44095.6|44075.6|44090.6|44070.6|4
1640872390000|2021-12-30 13:53:10|||||||||7
1640872400000|2021-12-30 13:53:20|44093.1|44073.1|44093.1|44073.1|44095.6|44075.6|44093.1|44073.1|11
1640872410000|2021-12-30 13:53:30|44095.6|44075.6|44097.3|44077.3|44098.1|44078.1|44095.6|44075.6|1
1640872420000|2021-12-30 13:53:40|44095.6|44075.6|44100.6|44080.6|44100.6|44080.6|44093.1|44073.1|4
1640872430000|2021-12-30 13:53:50|44103.1|44083.1|44101.5|44081.5|44104|44084|44101.5|44081.5|15
1640872440000|2021-12-30 13:54:00|44100.6|44080.6|44100.6|44080.6|44100.6|44080.6|44094|44074|4
1640872450000|2021-12-30 13:54:10|44099.8|44079.8|44102.3|44082.3|44103.1|44083.1|44099.8|44079.8|7
1640872460000|2021-12-30 13:54:20|44103.1|44083.1|44101.5|44081.5|44103.9|44083.9|44100.6|44080.6|13
1640872470000|2021-12-30 13:54:30|44100.6|44080.6|44105.6|44085.6|44105.6|44085.6|44100.6|44080.6|4
1640872480000|2021-12-30 13:54:40|||||||||7
1640872490000|2021-12-30 13:54:50|44107.3|44087.3|44110.6|44090.6|44110.6|44090.6|44107.3|44087.3|5
1640872500000|2021-12-30 13:55:00|44112.3|44092.3|44110.6|44090.6|44113.1|44093.1|44105.6|44085.6|14
1640872510000|2021-12-30 13:55:10|44109|44089|44105.6|44085.6|44109|44089|44105.6|44085.6|3
1640872520000|2021-12-30 13:55:20|44104.8|44084.8|44101.5|44081.5|44104.8|44084.8|44100.6|44080.6|3
1640872530000|2021-12-30 13:55:30|||||||||6
1640872540000|2021-12-30 13:55:40|44099.9|44079.9|44101.5|44081.5|44101.5|44081.5|44099.9|44079.9|4
1640872550000|2021-12-30 13:55:50|||||||||2
1640872560000|2021-12-30 13:56:00|44099.9|44079.9|44099|44079|44099.9|44079.9|44099|44079|5
1640872570000|2021-12-30 13:56:10|44099.9|44079.9|44097.4|44077.4|44099.9|44079.9|44097.4|44077.4|1
1640872580000|2021-12-30 13:56:20|44096.5|44076.5|44088.1|44068.1|44096.5|44076.5|44088.1|44068.1|19
1640872590000|2021-12-30 13:56:30|44087.3|44067.3|44081.5|44061.5|44087.3|44067.3|44080.6|44060.6|41
1640872600000|2021-12-30 13:56:40|44082.3|44062.3|44093.1|44073.1|44093.1|44073.1|44082.3|44062.3|12
1640872610000|2021-12-30 13:56:50|44095.6|44075.6|44095.6|44075.6|44095.6|44075.6|44095.6|44075.6|6
1640872620000|2021-12-30 13:57:00|44094|44074|44090.6|44070.6|44095.6|44075.6|44090.6|44070.6|4
1640872630000|2021-12-30 13:57:10|44092.3|44072.3|44094.8|44074.8|44094.8|44074.8|44092.3|44072.3|0
1640872640000|2021-12-30 13:57:20|44097.3|44077.3|44097.3|44077.3|44097.3|44077.3|44097.3|44077.3|1
1640872660000|2021-12-30 13:57:40|44096.4|44076.4|44092.3|44072.3|44096.4|44076.4|44092.3|44072.3|6
1640872670000|2021-12-30 13:57:50|44089.8|44069.8|44079.8|44059.8|44089.8|44069.8|44079.8|44059.8|19
1640872680000|2021-12-30 13:58:00|44078.9|44058.9|44073.9|44053.9|44079.8|44059.8|44073.9|44053.9|38
1640872690000|2021-12-30 13:58:10|44072.3|44052.3|44059.8|44039.8|44072.3|44052.3|44058.1|44038.1|34
1640872700000|2021-12-30 13:58:20|44061.4|44041.4|44059.8|44039.8|44064.8|44044.8|44059.8|44039.8|13
1640872710000|2021-12-30 13:58:30|44062.3|44042.3|44062.3|44042.3|44062.3|44042.3|44059.8|44039.8|2
1640872720000|2021-12-30 13:58:40|44059.8|44039.8|44059.8|44039.8|44059.8|44039.8|44059.8|44039.8|4
1640872730000|2021-12-30 13:58:50|44060.6|44040.6|44063.1|44043.1|44063.1|44043.1|44060.6|44040.6|2
1640872740000|2021-12-30 13:59:00|44062.3|44042.3|44051.5|44031.5|44062.3|44042.3|44051.5|44031.5|17
1640872750000|2021-12-30 13:59:10|44054|44034|44039.8|44019.8|44054|44034|44039.8|44019.8|14
1640872760000|2021-12-30 13:59:20|44041.4|44021.4|44039.8|44019.8|44043.9|44023.9|44039.8|44019.8|5
1640872770000|2021-12-30 13:59:30|||||||||6
1640872780000|2021-12-30 13:59:40|44034.8|44014.8|44029.8|44009.8|44034.8|44014.8|44029.8|44009.8|14
1640872790000|2021-12-30 13:59:50|44027.3|44007.3|44027.3|44007.3|44031.4|44011.4|44027.3|44007.3|10
1640872800000|2021-12-30 14:00:00|44028.9|44008.9|44032.3|44012.3|44037.3|44017.3|44027.3|44007.3|24
1640872810000|2021-12-30 14:00:10|44030.6|44010.6|44024.8|44004.8|44030.6|44010.6|44024.8|44004.8|14
1640872820000|2021-12-30 14:00:20|44018.1|43998.1|44004.8|43984.8|44018.1|43998.1|44002.3|43982.3|24
1640872830000|2021-12-30 14:00:30|44009.8|43989.8|44009.8|43989.8|44009.8|43989.8|44007.3|43987.3|10
1640872840000|2021-12-30 14:00:40|44007.3|43987.3|43997.3|43977.3|44007.3|43987.3|43997.3|43977.3|12
1640872850000|2021-12-30 14:00:50|43995.6|43975.6|44009.8|43989.8|44012.3|43992.3|43995.6|43975.6|21
1640872860000|2021-12-30 14:01:00|44008.1|43988.1|44016.4|43996.4|44016.4|43996.4|44008.1|43988.1|7
1640872870000|2021-12-30 14:01:10|44014.8|43994.8|44018.1|43998.1|44019.8|43999.8|44014.8|43994.8|27
1640872880000|2021-12-30 14:01:20|44017.3|43997.3|44019.8|43999.8|44019.8|43999.8|44014.8|43994.8|4
1640872890000|2021-12-30 14:01:30|||||||||9
1640872900000|2021-12-30 14:01:40|||||||||3
1640872910000|2021-12-30 14:01:50|44015.6|43995.6|44019.8|43999.8|44019.8|43999.8|44014.8|43994.8|22
1640872920000|2021-12-30 14:02:00|44018.1|43998.1|44017.3|43997.3|44018.1|43998.1|44015.6|43995.6|16
1640872930000|2021-12-30 14:02:10|44018.1|43998.1|44017.3|43997.3|44018.1|43998.1|44015.6|43995.6|10
1640872940000|2021-12-30 14:02:20|44018.9|43998.9|44029.8|44009.8|44032.3|44012.3|44018.9|43998.9|19
1640872950000|2021-12-30 14:02:30|44032.3|44012.3|44034.8|44014.8|44034.8|44014.8|44032.3|44012.3|3
1640872960000|2021-12-30 14:02:40|44037.3|44017.3|44042.3|44022.3|44042.3|44022.3|44037.3|44017.3|10
1640872970000|2021-12-30 14:02:50|44043.9|44023.9|44044.8|44024.8|44048.9|44028.9|44043.9|44023.9|6
1640872980000|2021-12-30 14:03:00|44049.8|44029.8|44052.3|44032.3|44052.3|44032.3|44049.8|44029.8|8
1640872990000|2021-12-30 14:03:10|44054.8|44034.8|44059.8|44039.8|44059.8|44039.8|44054.8|44034.8|14
1640873000000|2021-12-30 14:03:20|44064.8|44044.8|44068.9|44048.9|44068.9|44048.9|44064.8|44044.8|4
1640873010000|2021-12-30 14:03:30|44067.3|44047.3|44068.9|44048.9|44068.9|44048.9|44067.3|44047.3|6
1640873020000|2021-12-30 14:03:40|44069.8|44049.8|44070.6|44050.6|44072.3|44052.3|44069.8|44049.8|6
1640873030000|2021-12-30 14:03:50|44069.8|44049.8|44069.8|44049.8|44072.3|44052.3|44069.8|44049.8|1
1640873040000|2021-12-30 14:04:00|44068.1|44048.1|44067.3|44047.3|44069.8|44049.8|44067.3|44047.3|10
1640873050000|2021-12-30 14:04:10|44069.8|44049.8|44070.6|44050.6|44070.6|44050.6|44069.8|44049.8|3
1640873060000|2021-12-30 14:04:20|44073.1|44053.1|44074.8|44054.8|44074.8|44054.8|44073.1|44053.1|13
1640873070000|2021-12-30 14:04:30|||||||||1
1640873080000|2021-12-30 14:04:40|44073.9|44053.9|44073.9|44053.9|44073.9|44053.9|44073.9|44053.9|3
1640873090000|2021-12-30 14:04:50|44074.8|44054.8|44074.8|44054.8|44074.8|44054.8|44072.3|44052.3|3
1640873100000|2021-12-30 14:05:00|44071.4|44051.4|44074.8|44054.8|44074.8|44054.8|44071.4|44051.4|4
1640873110000|2021-12-30 14:05:10|44069.8|44049.8|44064.8|44044.8|44069.8|44049.8|44062.3|44042.3|8
1640873120000|2021-12-30 14:05:20|44062.3|44042.3|44067.3|44047.3|44067.3|44047.3|44062.3|44042.3|12
1640873130000|2021-12-30 14:05:30|44068.9|44048.9|44067.3|44047.3|44068.9|44048.9|44067.3|44047.3|0
1640873140000|2021-12-30 14:05:40|44068.9|44048.9|44067.3|44047.3|44068.9|44048.9|44067.3|44047.3|5
1640873150000|2021-12-30 14:05:50|||||||||1
1640873160000|2021-12-30 14:06:00|44068.9|44048.9|44079.8|44059.8|44079.8|44059.8|44067.3|44047.3|21
1640873170000|2021-12-30 14:06:10|44078.9|44058.9|44088.9|44068.9|44088.9|44068.9|44074.8|44054.8|8
1640873180000|2021-12-30 14:06:20|44089.8|44069.8|44089.8|44069.8|44089.8|44069.8|44089.8|44069.8|4
1640873190000|2021-12-30 14:06:30|||||||||3
1640873210000|2021-12-30 14:06:50|44092.3|44072.3|44093.1|44073.1|44093.1|44073.1|44092.3|44072.3|6
1640873220000|2021-12-30 14:07:00|44094.8|44074.8|44093.1|44073.1|44095.6|44075.6|44091.5|44071.5|14
1640873230000|2021-12-30 14:07:10|44094.8|44074.8|44094.8|44074.8|44094.8|44074.8|44094.8|44074.8|0
1640873240000|2021-12-30 14:07:20|44097.3|44077.3|44097.3|44077.3|44099.8|44079.8|44097.3|44077.3|9
1640873250000|2021-12-30 14:07:30|44102.3|44082.3|44109.8|44089.8|44109.8|44089.8|44102.3|44082.3|8
1640873260000|2021-12-30 14:07:40|44111.4|44091.4|44109.8|44089.8|44111.4|44091.4|44109.8|44089.8|5
1640873270000|2021-12-30 14:07:50|44111.4|44091.4|44113.9|44093.9|44113.9|44093.9|44111.4|44091.4|8
1640873280000|2021-12-30 14:08:00|44114.8|44094.8|44116.4|44096.4|44116.4|44096.4|44114.8|44094.8|4
1640873290000|2021-12-30 14:08:10|44118|44098|44137.3|44117.3|44137.3|44117.3|44118|44098|16
1640873300000|2021-12-30 14:08:20|44138.9|44118.9|44137.3|44117.3|44138.9|44118.9|44134.8|44114.8|4
1640873310000|2021-12-30 14:08:30|44134.8|44114.8|44134.8|44114.8|44134.8|44114.8|44132.3|44112.3|18
1640873320000|2021-12-30 14:08:40|44133.1|44113.1|44132.3|44112.3|44133.1|44113.1|44129.8|44109.8|4
1640873330000|2021-12-30 14:08:50|44134.8|44114.8|44134.8|44114.8|44134.8|44114.8|44134.8|44114.8|3
1640873340000|2021-12-30 14:09:00|44132.3|44112.3|44134.8|44114.8|44134.8|44114.8|44132.3|44112.3|6
1640873350000|2021-12-30 14:09:10|44136.4|44116.4|44136.4|44116.4|44136.4|44116.4|44134.8|44114.8|2
1640873360000|2021-12-30 14:09:20|44134.8|44114.8|44134.8|44114.8|44134.8|44114.8|44134.8|44114.8|3
1640873370000|2021-12-30 14:09:30|44136.4|44116.4|44134.8|44114.8|44139.8|44119.8|44134.8|44114.8|4
1640873380000|2021-12-30 14:09:40|44138.9|44118.9|44142.3|44122.3|44142.3|44122.3|44138.9|44118.9|5
1640873390000|2021-12-30 14:09:50|44140.6|44120.6|44139.8|44119.8|44140.6|44120.6|44139.8|44119.8|4
1640873400000|2021-12-30 14:10:00|44137.3|44117.3|44138.1|44118.1|44139.8|44119.8|44134.8|44114.8|14
1640873410000|2021-12-30 14:10:10|44137.3|44117.3|44139.8|44119.8|44139.8|44119.8|44136.5|44116.5|23
1640873420000|2021-12-30 14:10:20|44136.5|44116.5|44136.5|44116.5|44136.5|44116.5|44136.5|44116.5|2
1640873430000|2021-12-30 14:10:30|44133.3|44113.3|44127.4|44107.4|44133.3|44113.3|44127.4|44107.4|14
1640873440000|2021-12-30 14:10:40|44126.5|44106.5|44126.5|44106.5|44126.5|44106.5|44124.9|44104.9|3
1640873450000|2021-12-30 14:10:50|44122.4|44102.4|44123.1|44103.1|44123.1|44103.1|44121.5|44101.5|16
1640873460000|2021-12-30 14:11:00|44124|44104|44124|44104|44124|44104|44119|44099|5
1640873470000|2021-12-30 14:11:10|||||||||2
1640873490000|2021-12-30 14:11:30|44123.1|44103.1|44123.1|44103.1|44123.1|44103.1|44123.1|44103.1|1
1640873500000|2021-12-30 14:11:40|44124|44104|44125.6|44105.6|44126.5|44106.5|44124|44104|1
1640873510000|2021-12-30 14:11:50|44126.5|44106.5|44122.4|44102.4|44126.5|44106.5|44121.5|44101.5|7
1640873520000|2021-12-30 14:12:00|44121.5|44101.5|44117.4|44097.4|44124|44104|44117.4|44097.4|12
1640873530000|2021-12-30 14:12:10|||||||||6
1640873540000|2021-12-30 14:12:20|||||||||3
1640873550000|2021-12-30 14:12:30|||||||||1
1640873560000|2021-12-30 14:12:40|44119.9|44099.9|44117.4|44097.4|44119.9|44099.9|44117.4|44097.4|4
1640873570000|2021-12-30 14:12:50|||||||||1
1640873580000|2021-12-30 14:13:00|44119|44099|44124|44104|44124|44104|44119|44099|4
1640873590000|2021-12-30 14:13:10|44125.6|44105.6|44134|44114|44136.5|44116.5|44125.6|44105.6|6
1640873600000|2021-12-30 14:13:20|44136.5|44116.5|44136.5|44116.5|44139|44119|44136.5|44116.5|3
1640873610000|2021-12-30 14:13:30|44137.4|44117.4|44137.4|44117.4|44137.4|44117.4|44137.4|44117.4|5
1640873620000|2021-12-30 14:13:40|44139.9|44119.9|44139.9|44119.9|44139.9|44119.9|44137.4|44117.4|3
1640873630000|2021-12-30 14:13:50|44139|44119|44139|44119|44139|44119|44139|44119|1
1640873640000|2021-12-30 14:14:00|44138.1|44118.1|44140.6|44120.6|44140.6|44120.6|44136.5|44116.5|6
1640873650000|2021-12-30 14:14:10|44136.5|44116.5|44141.5|44121.5|44141.5|44121.5|44136.5|44116.5|3
1640873660000|2021-12-30 14:14:20|44139|44119|44139|44119|44139.9|44119.9|44139|44119|1
1640873670000|2021-12-30 14:14:30|44141.5|44121.5|44141.5|44121.5|44143.1|44123.1|44141.5|44121.5|9
1640873690000|2021-12-30 14:14:50|44139|44119|44139|44119|44139|44119|44139|44119|2
1640873700000|2021-12-30 14:15:00|44141.5|44121.5|44143.1|44123.1|44143.1|44123.1|44141.5|44121.5|5
1640873720000|2021-12-30 14:15:20|44146.5|44126.5|44151.5|44131.5|44154|44134|44146.5|44126.5|5
1640873730000|2021-12-30 14:15:30|44154|44134|44154|44134|44154|44134|44151.5|44131.5|6
1640873740000|2021-12-30 14:15:40|44151.5|44131.5|44151.5|44131.5|44151.5|44131.5|44151.5|44131.5|7
1640873750000|2021-12-30 14:15:50|||||||||2
1640873760000|2021-12-30 14:16:00|44152.4|44132.4|44154|44134|44154|44134|44152.4|44132.4|3
1640873770000|2021-12-30 14:16:10|44151.5|44131.5|44154|44134|44154|44134|44151.5|44131.5|1
1640873780000|2021-12-30 14:16:20|44151.5|44131.5|44151.5|44131.5|44151.5|44131.5|44151.5|44131.5|6
1640873790000|2021-12-30 14:16:30|44149|44129|44149|44129|44151.5|44131.5|44149|44129|4
1640873800000|2021-12-30 14:16:40|44151.5|44131.5|44146.5|44126.5|44151.5|44131.5|44146.5|44126.5|1
1640873810000|2021-12-30 14:16:50|44149|44129|44149|44129|44149|44129|44146.5|44126.5|2
1640873820000|2021-12-30 14:17:00|44146.5|44126.5|44141.5|44121.5|44146.5|44126.5|44141.5|44121.5|15
1640873830000|2021-12-30 14:17:10|44144|44124|44146.5|44126.5|44149|44129|44142.4|44122.4|21
1640873840000|2021-12-30 14:17:20|44148.1|44128.1|44151.5|44131.5|44151.5|44131.5|44148.1|44128.1|3
1640873850000|2021-12-30 14:17:30|44149.9|44129.9|44147.4|44127.4|44149.9|44129.9|44147.4|44127.4|2
1640873860000|2021-12-30 14:17:40|44149|44129|44149.9|44129.9|44149.9|44129.9|44149|44129|1
1640873870000|2021-12-30 14:17:50|44148.3|44128.3|44149|44129|44149.9|44129.9|44148.3|44128.3|3
1640873880000|2021-12-30 14:18:00|44149.9|44129.9|44146.5|44126.5|44151.5|44131.5|44146.5|44126.5|14
1640873890000|2021-12-30 14:18:10|44148.1|44128.1|44149|44129|44149|44129|44146.5|44126.5|2
1640873900000|2021-12-30 14:18:20|44146.5|44126.5|44146.5|44126.5|44146.5|44126.5|44146.5|44126.5|13
1640873910000|2021-12-30 14:18:30|44148.1|44128.1|44151.5|44131.5|44151.5|44131.5|44148.1|44128.1|3
1640873930000|2021-12-30 14:18:50|44149.9|44129.9|44146.5|44126.5|44151.5|44131.5|44139|44119|7
1640873940000|2021-12-30 14:19:00|||||||||2
1640873950000|2021-12-30 14:19:10|||||||||1
1640873960000|2021-12-30 14:19:20|||||||||4
1640873990000|2021-12-30 14:19:50|44149|44129|44149.9|44129.9|44151.5|44131.5|44149|44129|7
1640874000000|2021-12-30 14:20:00|44149|44129|44146.5|44126.5|44151.5|44131.5|44146.5|44126.5|18
1640874010000|2021-12-30 14:20:10|44148.1|44128.1|44163.1|44143.1|44163.1|44143.1|44148.1|44128.1|23
1640874020000|2021-12-30 14:20:20|44164|44144|44161.5|44141.5|44164|44144|44161.5|44141.5|3
1640874030000|2021-12-30 14:20:30|44165.6|44145.6|44166.5|44146.5|44166.5|44146.5|44163.1|44143.1|4
1640874040000|2021-12-30 14:20:40|44169|44149|44166.5|44146.5|44169|44149|44166.5|44146.5|6
1640874050000|2021-12-30 14:20:50|44164.9|44144.9|44161.5|44141.5|44164.9|44144.9|44160.6|44140.6|12
1640874060000|2021-12-30 14:21:00|44159|44139|44161.5|44141.5|44161.5|44141.5|44159|44139|1
1640874070000|2021-12-30 14:21:10|44159|44139|44159|44139|44159|44139|44158.1|44138.1|3
1640874080000|2021-12-30 14:21:20|44158.1|44138.1|44156.5|44136.5|44159|44139|44156.5|44136.5|1
1640874090000|2021-12-30 14:21:30|44157.4|44137.4|44159|44139|44161.5|44141.5|44157.4|44137.4|3
1640874100000|2021-12-30 14:21:40|44157.4|44137.4|44161.5|44141.5|44161.5|44141.5|44156.5|44136.5|2
1640874110000|2021-12-30 14:21:50|44156.5|44136.5|44156.5|44136.5|44156.5|44136.5|44156.5|44136.5|4
1640874120000|2021-12-30 14:22:00|44157.4|44137.4|44151.5|44131.5|44161.5|44141.5|44151.5|44131.5|16
1640874130000|2021-12-30 14:22:10|44147.4|44127.4|44144|44124|44147.4|44127.4|44144|44124|6
1640874140000|2021-12-30 14:22:20|44141.5|44121.5|44141.5|44121.5|44141.5|44121.5|44141.5|44121.5|11
1640874150000|2021-12-30 14:22:30|44139|44119|44139|44119|44139|44119|44139|44119|4
1640874160000|2021-12-30 14:22:40|44137.4|44117.4|44136.5|44116.5|44139|44119|44136.5|44116.5|2
1640874170000|2021-12-30 14:22:50|44126.6|44106.6|44124.1|44104.1|44128.3|44108.3|44124.1|44104.1|12
1640874180000|2021-12-30 14:23:00|44126.6|44106.6|44124|44104|44128.3|44108.3|44121.5|44101.5|8
1640874200000|2021-12-30 14:23:20|44121.5|44101.5|44121.5|44101.5|44121.5|44101.5|44121.5|44101.5|1
1640874210000|2021-12-30 14:23:30|44124|44104|44124|44104|44124|44104|44124|44104|2
1640874220000|2021-12-30 14:23:40|44121.5|44101.5|44121.5|44101.5|44121.5|44101.5|44121.5|44101.5|1
1640874230000|2021-12-30 14:23:50|44117.4|44097.4|44114.9|44094.9|44117.4|44097.4|44114.9|44094.9|10
1640874240000|2021-12-30 14:24:00|44116.5|44096.5|44119.9|44099.9|44119.9|44099.9|44116.5|44096.5|2
1640874250000|2021-12-30 14:24:10|44122.4|44102.4|44124|44104|44124|44104|44122.4|44102.4|1
1640874260000|2021-12-30 14:24:20|44121.5|44101.5|44118.1|44098.1|44121.5|44101.5|44118.1|44098.1|3
1640874270000|2021-12-30 14:24:30|44117.2|44097.2|44106.5|44086.5|44118.1|44098.1|44106.5|44086.5|4
1640874280000|2021-12-30 14:24:40|44109|44089|44109|44089|44109|44089|44107.4|44087.4|0
1640874290000|2021-12-30 14:24:50|44106.5|44086.5|44109.9|44089.9|44109.9|44089.9|44106.5|44086.5|1
1640874300000|2021-12-30 14:25:00|44109|44089|44106.5|44086.5|44109|44089|44106.5|44086.5|2
1640874310000|2021-12-30 14:25:10|44101.5|44081.5|44101.5|44081.5|44101.5|44081.5|44096.5|44076.5|16
1640874320000|2021-12-30 14:25:20|44104|44084|44101.5|44081.5|44104|44084|44099.9|44079.9|9
1640874330000|2021-12-30 14:25:30|44104|44084|44106.5|44086.5|44106.5|44086.5|44104|44084|6
1640874340000|2021-12-30 14:25:40|44104.9|44084.9|44104|44084|44106.5|44086.5|44104|44084|3
1640874360000|2021-12-30 14:26:00|44104.9|44084.9|44106.5|44086.5|44109|44089|44104|44084|6
1640874370000|2021-12-30 14:26:10|44107.4|44087.4|44106.5|44086.5|44109|44089|44106.5|44086.5|4
1640874380000|2021-12-30 14:26:20|||||||||2
1640874390000|2021-12-30 14:26:30|44104.9|44084.9|44088.1|44068.1|44104.9|44084.9|44084.9|44064.9|20
1640874400000|2021-12-30 14:26:40|44090.6|44070.6|44096.5|44076.5|44096.5|44076.5|44086.5|44066.5|10
1640874410000|2021-12-30 14:26:50|44098.1|44078.1|44106.5|44086.5|44106.5|44086.5|44098.1|44078.1|4
1640874420000|2021-12-30 14:27:00|44108.1|44088.1|44111.5|44091.5|44111.5|44091.5|44108.1|44088.1|5
1640874430000|2021-12-30 14:27:10|44114|44094|44121.5|44101.5|44122.4|44102.4|44114|44094|11
1640874440000|2021-12-30 14:27:20|44126.5|44106.5|44124.9|44104.9|44126.5|44106.5|44122.4|44102.4|10
1640874450000|2021-12-30 14:27:30|44126.5|44106.5|44124.9|44104.9|44126.5|44106.5|44124.9|44104.9|2
1640874460000|2021-12-30 14:27:40|44124|44104|44124|44104|44125.6|44105.6|44124|44104|2
1640874470000|2021-12-30 14:27:50|44121.5|44101.5|44121.5|44101.5|44121.5|44101.5|44121.5|44101.5|0
1640874480000|2021-12-30 14:28:00|44119|44099|44121.5|44101.5|44121.5|44101.5|44119|44099|7
1640874490000|2021-12-30 14:28:10|||||||||1
1640874500000|2021-12-30 14:28:20|44124|44104|44129|44109|44129|44109|44124|44104|2
1640874510000|2021-12-30 14:28:30|44131.5|44111.5|44129|44109|44133.1|44113.1|44129|44109|5
1640874520000|2021-12-30 14:28:40|44130.6|44110.6|44133.1|44113.1|44133.1|44113.1|44130.6|44110.6|7
1640874530000|2021-12-30 14:28:50|44134|44114|44131.5|44111.5|44134|44114|44131.5|44111.5|3
1640874540000|2021-12-30 14:29:00|44129.9|44109.9|44129.9|44109.9|44129.9|44109.9|44129.9|44109.9|5
1640874550000|2021-12-30 14:29:10|44131.5|44111.5|44134|44114|44134|44114|44131.5|44111.5|5
1640874560000|2021-12-30 14:29:20|44136.5|44116.5|44136.5|44116.5|44136.5|44116.5|44136.5|44116.5|4
1640874570000|2021-12-30 14:29:30|44138.1|44118.1|44138.1|44118.1|44138.1|44118.1|44138.1|44118.1|0
1640874580000|2021-12-30 14:29:40|44140.6|44120.6|44146.5|44126.5|44146.5|44126.5|44140.6|44120.6|3
1640874590000|2021-12-30 14:29:50|44144.9|44124.9|44144|44124|44146.5|44126.5|44141.5|44121.5|3
1640874600000|2021-12-30 14:30:00|44141.5|44121.5|44146.5|44126.5|44146.5|44126.5|44141.5|44121.5|6
1640874610000|2021-12-30 14:30:10|44142.4|44122.4|44142.4|44122.4|44144.9|44124.9|44142.4|44122.4|11
1640874620000|2021-12-30 14:30:20|44141.5|44121.5|44141.5|44121.5|44141.5|44121.5|44141.5|44121.5|11
1640874630000|2021-12-30 14:30:30|44139.9|44119.9|44139.9|44119.9|44141.5|44121.5|44138.3|44118.3|4
1640874640000|2021-12-30 14:30:40|44141.5|44121.5|44141.5|44121.5|44141.5|44121.5|44141.5|44121.5|1
1640874650000|2021-12-30 14:30:50|44142.4|44122.4|44144.9|44124.9|44146.5|44126.5|44142.4|44122.4|7
1640874660000|2021-12-30 14:31:00|44144|44124|44141.5|44121.5|44144|44124|44141.5|44121.5|6
1640874670000|2021-12-30 14:31:10|44142.4|44122.4|44141.5|44121.5|44146.5|44126.5|44141.5|44121.5|20
1640874680000|2021-12-30 14:31:20|44139|44119|44141.5|44121.5|44141.5|44121.5|44139|44119|2
1640874690000|2021-12-30 14:31:30|||||||||5
1640874700000|2021-12-30 14:31:40|44139.9|44119.9|44141.5|44121.5|44141.5|44121.5|44139.9|44119.9|8
1640874710000|2021-12-30 14:31:50|44139.9|44119.9|44143.1|44123.1|44143.1|44123.1|44139.9|44119.9|11
1640874720000|2021-12-30 14:32:00|44144|44124|44142.4|44122.4|44144|44124|44139.9|44119.9|12
1640874730000|2021-12-30 14:32:10|44144|44124|44146.5|44126.5|44146.5|44126.5|44144|44124|52
1640874740000|2021-12-30 14:32:20|||||||||18
1640874750000|2021-12-30 14:32:30|44148.1|44128.1|44150.6|44130.6|44150.6|44130.6|44147.4|44127.4|13
1640874760000|2021-12-30 14:32:40|44146.5|44126.5|44150.6|44130.6|44150.6|44130.6|44146.5|44126.5|10
1640874770000|2021-12-30 14:32:50|44146.5|44126.5|44141.5|44121.5|44146.5|44126.5|44139.9|44119.9|13
1640874780000|2021-12-30 14:33:00|44143.1|44123.1|44146.5|44126.5|44148.1|44128.1|44143.1|44123.1|37
1640874790000|2021-12-30 14:33:10|44144.9|44124.9|44144|44124|44146.5|44126.5|44141.5|44121.5|36
1640874800000|2021-12-30 14:33:20|44146.5|44126.5|44146.5|44126.5|44146.5|44126.5|44144|44124|13
1640874810000|2021-12-30 14:33:30|44144.9|44124.9|44144|44124|44146.5|44126.5|44141.5|44121.5|7
1640874820000|2021-12-30 14:33:40|44141.5|44121.5|44141.5|44121.5|44141.5|44121.5|44141.5|44121.5|0
1640874830000|2021-12-30 14:33:50|44142.4|44122.4|44141.5|44121.5|44144|44124|44141.5|44121.5|18
1640874840000|2021-12-30 14:34:00|44143.1|44123.1|44142.4|44122.4|44144|44124|44141.5|44121.5|7
1640874850000|2021-12-30 14:34:10|44141.5|44121.5|44144|44124|44146.5|44126.5|44141.5|44121.5|3
1640874860000|2021-12-30 14:34:20|44145.6|44125.6|44146.5|44126.5|44146.5|44126.5|44141.5|44121.5|15
1640874870000|2021-12-30 14:34:30|44144.9|44124.9|44144|44124|44146.5|44126.5|44141.5|44121.5|6
1640874880000|2021-12-30 14:34:40|44141.5|44121.5|44141.5|44121.5|44144|44124|44139|44119|5
1640874890000|2021-12-30 14:34:50|44143.1|44123.1|44146.5|44126.5|44148.1|44128.1|44142.4|44122.4|5
1640874900000|2021-12-30 14:35:00|44148.1|44128.1|44151.5|44131.5|44151.5|44131.5|44146.5|44126.5|17
1640874910000|2021-12-30 14:35:10|44147.4|44127.4|44146.5|44126.5|44149|44129|44146.5|44126.5|37
1640874920000|2021-12-30 14:35:20|44149|44129|44144|44124|44151.5|44131.5|44144|44124|13
1640874930000|2021-12-30 14:35:30|44143.1|44123.1|44141.5|44121.5|44146.5|44126.5|44141.5|44121.5|5
1640874940000|2021-12-30 14:35:40|44142.4|44122.4|44144|44124|44144|44124|44141.5|44121.5|3
1640874950000|2021-12-30 14:35:50|44144.9|44124.9|44144|44124|44146.5|44126.5|44144|44124|4
1640874960000|2021-12-30 14:36:00|44146.5|44126.5|44149|44129|44151.5|44131.5|44146.5|44126.5|15
1640874970000|2021-12-30 14:36:10|44146.5|44126.5|44146.5|44126.5|44146.5|44126.5|44146.5|44126.5|6
1640874980000|2021-12-30 14:36:20|||||||||1
1640874990000|2021-12-30 14:36:30|44148.1|44128.1|44150.6|44130.6|44150.6|44130.6|44148.1|44128.1|10
1640875000000|2021-12-30 14:36:40|44151.5|44131.5|44164|44144|44166.5|44146.5|44151.5|44131.5|43
1640875010000|2021-12-30 14:36:50|44166.5|44146.5|44166.5|44146.5|44167.4|44147.4|44166.5|44146.5|5
1640875020000|2021-12-30 14:37:00|44168.1|44148.1|44167.2|44147.2|44169.7|44149.7|44164.7|44144.7|38
1640875030000|2021-12-30 14:37:10|44165.6|44145.6|44168.1|44148.1|44169.7|44149.7|44164.7|44144.7|27
1640875040000|2021-12-30 14:37:20|44167.2|44147.2|44167.2|44147.2|44169.7|44149.7|44167.2|44147.2|4
1640875050000|2021-12-30 14:37:30|44169.7|44149.7|44162.2|44142.2|44169.7|44149.7|44162.2|44142.2|8
1640875060000|2021-12-30 14:37:40|44163.9|44143.9|44164.7|44144.7|44164.7|44144.7|44162.2|44142.2|0
1640875070000|2021-12-30 14:37:50|44167.2|44147.2|44164.7|44144.7|44167.2|44147.2|44164.7|44144.7|7
1640875080000|2021-12-30 14:38:00|44166.4|44146.4|44169.7|44149.7|44169.7|44149.7|44164.7|44144.7|27
1640875090000|2021-12-30 14:38:10|44168.1|44148.1|44165.6|44145.6|44168.1|44148.1|44165.6|44145.6|6
1640875100000|2021-12-30 14:38:20|44168.1|44148.1|44169.7|44149.7|44169.7|44149.7|44168.1|44148.1|0
1640875110000|2021-12-30 14:38:30|44164.7|44144.7|44164.7|44144.7|44164.7|44144.7|44162.2|44142.2|15
1640875120000|2021-12-30 14:38:40|44167.2|44147.2|44167.2|44147.2|44167.2|44147.2|44167.2|44147.2|5
1640875130000|2021-12-30 14:38:50|44165.6|44145.6|44169.7|44149.7|44169.7|44149.7|44164.7|44144.7|4
1640875140000|2021-12-30 14:39:00|44167.2|44147.2|44169.7|44149.7|44169.7|44149.7|44167.2|44147.2|4
1640875150000|2021-12-30 14:39:10|44164.7|44144.7|44164.7|44144.7|44164.7|44144.7|44164.7|44144.7|14
1640875160000|2021-12-30 14:39:20|44166.4|44146.4|44167.2|44147.2|44169.7|44149.7|44164.7|44144.7|14
1640875170000|2021-12-30 14:39:30|44168.9|44148.9|44167.2|44147.2|44168.9|44148.9|44164.7|44144.7|2
1640875180000|2021-12-30 14:39:40|44169.7|44149.7|44164.7|44144.7|44169.7|44149.7|44164.7|44144.7|2
1640875190000|2021-12-30 14:39:50|44167.2|44147.2|44169.7|44149.7|44169.7|44149.7|44167.2|44147.2|13
1640875200000|2021-12-30 14:40:00|44172.2|44152.2|44171.4|44151.4|44172.2|44152.2|44170.6|44150.6|8
1640875210000|2021-12-30 14:40:10|44172.2|44152.2|44181.4|44161.4|44183.9|44163.9|44170.6|44150.6|11
1640875220000|2021-12-30 14:40:20|44183.9|44163.9|44179.7|44159.7|44183.9|44163.9|44179.7|44159.7|11
1640875230000|2021-12-30 14:40:30|||||||||9
1640875240000|2021-12-30 14:40:40|44182.2|44162.2|44182.2|44162.2|44182.2|44162.2|44179.7|44159.7|5
1640875250000|2021-12-30 14:40:50|||||||||11
1640875260000|2021-12-30 14:41:00|44183.9|44163.9|44184.7|44164.7|44184.7|44164.7|44182.2|44162.2|21
1640875270000|2021-12-30 14:41:10|||||||||23
1640875280000|2021-12-30 14:41:20|||||||||4
1640875290000|2021-12-30 14:41:30|||||||||18
1640875300000|2021-12-30 14:41:40|||||||||8
1640875310000|2021-12-30 14:41:50|||||||||14
1640875320000|2021-12-30 14:42:00|44181.3|44161.3|44184.7|44164.7|44184.7|44164.7|44179.7|44159.7|6
1640875330000|2021-12-30 14:42:10|44183.1|44163.1|44180.6|44160.6|44183.1|44163.1|44180.6|44160.6|6
1640875340000|2021-12-30 14:42:20|44179.7|44159.7|44182.2|44162.2|44184.7|44164.7|44179.7|44159.7|1
1640875350000|2021-12-30 14:42:30|44179.7|44159.7|44184.7|44164.7|44184.7|44164.7|44179.7|44159.7|3
1640875360000|2021-12-30 14:42:40|||||||||10
1640875370000|2021-12-30 14:42:50|44182.2|44162.2|44179.7|44159.7|44183.1|44163.1|44179.7|44159.7|11
1640875380000|2021-12-30 14:43:00|44182.2|44162.2|44184.7|44164.7|44184.7|44164.7|44182.2|44162.2|20
1640875390000|2021-12-30 14:43:10|||||||||19
1640875400000|2021-12-30 14:43:20|44186.3|44166.3|44186.3|44166.3|44186.3|44166.3|44186.3|44166.3|5
1640875410000|2021-12-30 14:43:30|44184.7|44164.7|44182.2|44162.2|44184.7|44164.7|44179.7|44159.7|10
1640875420000|2021-12-30 14:43:40|44180.6|44160.6|44186.3|44166.3|44186.3|44166.3|44179.7|44159.7|4
1640875430000|2021-12-30 14:43:50|44185.6|44165.6|44184.7|44164.7|44187.2|44167.2|44184.7|44164.7|1
1640875440000|2021-12-30 14:44:00|44187.2|44167.2|44188.1|44168.1|44188.1|44168.1|44184.7|44164.7|21
1640875450000|2021-12-30 14:44:10|44186.5|44166.5|44184.9|44164.9|44186.5|44166.5|44184.9|44164.9|14
1640875460000|2021-12-30 14:44:20|44184|44164|44176.5|44156.5|44184|44164|44176.5|44156.5|21
1640875470000|2021-12-30 14:44:30|44179|44159|44181.5|44161.5|44181.5|44161.5|44176.5|44156.5|0
1640875480000|2021-12-30 14:44:40|44178.2|44158.2|44179|44159|44179|44159|44176.5|44156.5|4
1640875490000|2021-12-30 14:44:50|44179.9|44159.9|44176.5|44156.5|44179.9|44159.9|44176.5|44156.5|5
1640875500000|2021-12-30 14:45:00|44178.1|44158.1|44181.5|44161.5|44181.5|44161.5|44174.9|44154.9|13
1640875510000|2021-12-30 14:45:10|44182.4|44162.4|44187.4|44167.4|44187.4|44167.4|44182.4|44162.4|13
1640875520000|2021-12-30 14:45:20|||||||||16
1640875530000|2021-12-30 14:45:30|44188.1|44168.1|44188.1|44168.1|44188.1|44168.1|44188.1|44168.1|8
1640875540000|2021-12-30 14:45:40|44186.5|44166.5|44189|44169|44191.5|44171.5|44186.5|44166.5|2
1640875550000|2021-12-30 14:45:50|44187.4|44167.4|44191.5|44171.5|44191.5|44171.5|44187.4|44167.4|3
1640875560000|2021-12-30 14:46:00|44189|44169|44191.5|44171.5|44191.5|44171.5|44189|44169|4
1640875570000|2021-12-30 14:46:10|44189|44169|44184.9|44164.9|44189|44169|44184.9|44164.9|4
1640875590000|2021-12-30 14:46:30|||||||||2
1640875600000|2021-12-30 14:46:40|44181.5|44161.5|44181.5|44161.5|44181.5|44161.5|44181.5|44161.5|2
1640875610000|2021-12-30 14:46:50|||||||||10
1640875620000|2021-12-30 14:47:00|44179.9|44159.9|44179.9|44159.9|44181.5|44161.5|44178.2|44158.2|4
1640875630000|2021-12-30 14:47:10|44177.4|44157.4|44164.9|44144.9|44177.4|44157.4|44164.9|44144.9|18
1640875640000|2021-12-30 14:47:20|44166.5|44146.5|44169|44149|44169|44149|44166.5|44146.5|7
1640875650000|2021-12-30 14:47:30|44171.5|44151.5|44169|44149|44171.5|44151.5|44167.4|44147.4|2
1640875660000|2021-12-30 14:47:40|44171.5|44151.5|44169|44149|44171.5|44151.5|44169|44149|3
1640875670000|2021-12-30 14:47:50|44171.5|44151.5|44171.5|44151.5|44171.5|44151.5|44171.5|44151.5|0
1640875680000|2021-12-30 14:48:00|44173.1|44153.1|44171.5|44151.5|44176.5|44156.5|44171.5|44151.5|5
1640875690000|2021-12-30 14:48:10|44174|44154|44179.7|44159.7|44179.7|44159.7|44171.5|44151.5|10
1640875700000|2021-12-30 14:48:20|44180.6|44160.6|44186.5|44166.5|44186.5|44166.5|44180.6|44160.6|3
1640875710000|2021-12-30 14:48:30|44188.1|44168.1|44189|44169|44189|44169|44188.1|44168.1|2
1640875720000|2021-12-30 14:48:40|44186.5|44166.5|44189|44169|44189|44169|44186.5|44166.5|4
1640875730000|2021-12-30 14:48:50|44186.5|44166.5|44189|44169|44191.5|44171.5|44186.5|44166.5|1
1640875740000|2021-12-30 14:49:00|44190.6|44170.6|44186.5|44166.5|44191.5|44171.5|44186.5|44166.5|3
1640875750000|2021-12-30 14:49:10|44188.1|44168.1|44189|44169|44189|44169|44188.1|44168.1|0
1640875760000|2021-12-30 14:49:20|44190.6|44170.6|44191.5|44171.5|44191.5|44171.5|44189|44169|1
1640875770000|2021-12-30 14:49:30|||||||||2
1640875780000|2021-12-30 14:49:40|44186.5|44166.5|44189|44169|44191.5|44171.5|44186.5|44166.5|5
1640875790000|2021-12-30 14:49:50|44187.4|44167.4|44191.5|44171.5|44191.5|44171.5|44187.4|44167.4|2
1640875800000|2021-12-30 14:50:00|44194.7|44174.7|44199|44179|44201.5|44181.5|44194.7|44174.7|30
1640875810000|2021-12-30 14:50:10|44201.5|44181.5|44199|44179|44201.5|44181.5|44199|44179|3
1640875820000|2021-12-30 14:50:20|44201.5|44181.5|44204|44184|44204|44184|44199|44179|5
1640875830000|2021-12-30 14:50:30|44206.5|44186.5|44206.5|44186.5|44208.1|44188.1|44204.9|44184.9|11
1640875840000|2021-12-30 14:50:40|44204.9|44184.9|44204|44184|44206.5|44186.5|44204|44184|12
1640875850000|2021-12-30 14:50:50|44206.5|44186.5|44206.5|44186.5|44206.5|44186.5|44204|44184|7
1640875860000|2021-12-30 14:51:00|44208.1|44188.1|44206.5|44186.5|44209|44189|44206.5|44186.5|13
1640875870000|2021-12-30 14:51:10|44209|44189|44204|44184|44209|44189|44204|44184|10
1640875880000|2021-12-30 14:51:20|44201.5|44181.5|44201.5|44181.5|44201.5|44181.5|44201.5|44181.5|7
1640875890000|2021-12-30 14:51:30|||||||||5
1640875910000|2021-12-30 14:51:50|||||||||1
1640875930000|2021-12-30 14:52:10|44196.5|44176.5|44196.5|44176.5|44196.5|44176.5|44196.5|44176.5|7
1640875940000|2021-12-30 14:52:20|44186.5|44166.5|44189|44169|44189|44169|44186.5|44166.5|3
1640875950000|2021-12-30 14:52:30|||||||||5
1640875960000|2021-12-30 14:52:40|44191.5|44171.5|44191.5|44171.5|44194|44174|44191.5|44171.5|4
1640875970000|2021-12-30 14:52:50|44192.4|44172.4|44191.5|44171.5|44192.4|44172.4|44191.5|44171.5|1
1640875980000|2021-12-30 14:53:00|44194|44174|44196.5|44176.5|44196.5|44176.5|44194|44174|1
1640875990000|2021-12-30 14:53:10|||||||||1
1640876000000|2021-12-30 14:53:20|44199|44179|44201.5|44181.5|44201.5|44181.5|44197.4|44177.4|6
1640876010000|2021-12-30 14:53:30|44203.1|44183.1|44203.1|44183.1|44203.1|44183.1|44203.1|44183.1|3
1640876020000|2021-12-30 14:53:40|44201.5|44181.5|44201.5|44181.5|44201.5|44181.5|44201.5|44181.5|6
1640876030000|2021-12-30 14:53:50|44196.5|44176.5|44196.5|44176.5|44196.5|44176.5|44194|44174|3
1640876040000|2021-12-30 14:54:00|44194|44174|44198.1|44178.1|44198.1|44178.1|44194|44174|4
1640876050000|2021-12-30 14:54:10|44199|44179|44204|44184|44204|44184|44199|44179|4
1640876070000|2021-12-30 14:54:30|||||||||1
1640876080000|2021-12-30 14:54:40|||||||||1
1640876090000|2021-12-30 14:54:50|44203.1|44183.1|44204|44184|44204|44184|44201.5|44181.5|3
1640876100000|2021-12-30 14:55:00|44202.4|44182.4|44208.1|44188.1|44208.1|44188.1|44201.5|44181.5|6
1640876110000|2021-12-30 14:55:10|44206.5|44186.5|44210.6|44190.6|44210.6|44190.6|44206.5|44186.5|2
1640876120000|2021-12-30 14:55:20|44206.5|44186.5|44206.5|44186.5|44209|44189|44206.5|44186.5|5
1640876130000|2021-12-30 14:55:30|44204.9|44184.9|44199.9|44179.9|44204.9|44184.9|44199.9|44179.9|6
1640876140000|2021-12-30 14:55:40|||||||||1
1640876150000|2021-12-30 14:55:50|44196.5|44176.5|44197.4|44177.4|44197.4|44177.4|44194.9|44174.9|14
1640876160000|2021-12-30 14:56:00|44196.5|44176.5|44201.5|44181.5|44201.5|44181.5|44196.5|44176.5|5
1640876170000|2021-12-30 14:56:10|44199.9|44179.9|44201.5|44181.5|44201.5|44181.5|44199|44179|4
1640876180000|2021-12-30 14:56:20|||||||||1
1640876190000|2021-12-30 14:56:30|44211.5|44191.5|44211.5|44191.5|44211.5|44191.5|44211.5|44191.5|7
1640876200000|2021-12-30 14:56:40|44209.9|44189.9|44211.5|44191.5|44212.4|44192.4|44209|44189|7
1640876210000|2021-12-30 14:56:50|44213.1|44193.1|44213.1|44193.1|44215.6|44195.6|44213.1|44193.1|3
1640876220000|2021-12-30 14:57:00|44211.5|44191.5|44211.5|44191.5|44216.5|44196.5|44211.5|44191.5|13
1640876230000|2021-12-30 14:57:10|44213.1|44193.1|44211.5|44191.5|44213.1|44193.1|44211.5|44191.5|7
1640876240000|2021-12-30 14:57:20|44216.5|44196.5|44217.4|44197.4|44219|44199|44216.5|44196.5|12
1640876250000|2021-12-30 14:57:30|||||||||1
1640876260000|2021-12-30 14:57:40|44216.5|44196.5|44213.1|44193.1|44216.5|44196.5|44213.1|44193.1|4
1640876270000|2021-12-30 14:57:50|44211.5|44191.5|44211.5|44191.5|44211.5|44191.5|44211.5|44191.5|2
1640876280000|2021-12-30 14:58:00|44213.1|44193.1|44216.5|44196.5|44216.5|44196.5|44212.4|44192.4|1
1640876290000|2021-12-30 14:58:10|44215.6|44195.6|44216.5|44196.5|44216.5|44196.5|44215.6|44195.6|3
1640876310000|2021-12-30 14:58:30|44213.1|44193.1|44216.5|44196.5|44216.5|44196.5|44211.5|44191.5|7
1640876330000|2021-12-30 14:58:50|||||||||2
1640876340000|2021-12-30 14:59:00|||||||||3
1640876350000|2021-12-30 14:59:10|44220.6|44200.6|44218.1|44198.1|44221.5|44201.5|44218.1|44198.1|200
1640876360000|2021-12-30 14:59:20|44217.2|44197.2|44217.2|44197.2|44217.2|44197.2|44217.2|44197.2|4
1640876370000|2021-12-30 14:59:30|44218.8|44198.8|44216.3|44196.3|44218.8|44198.8|44216.3|44196.3|6
1640876380000|2021-12-30 14:59:40|44218|44198|44218.8|44198.8|44218.8|44198.8|44218|44198|2
1640876390000|2021-12-30 14:59:50|44216.3|44196.3|44218.8|44198.8|44218.8|44198.8|44216.3|44196.3|2
1640876400000|2021-12-30 15:00:00|44222.2|44202.2|44240.6|44220.6|44244.7|44224.7|44222.2|44202.2|81
1640876410000|2021-12-30 15:00:10|44235.6|44215.6|44233.1|44213.1|44235.6|44215.6|44229.7|44209.7|13
1640876420000|2021-12-30 15:00:20|44234.7|44214.7|44234.7|44214.7|44238.8|44218.8|44234.7|44214.7|16
1640876430000|2021-12-30 15:00:30|44236.3|44216.3|44249.7|44229.7|44249.7|44229.7|44229.7|44209.7|37
1640876440000|2021-12-30 15:00:40|44247.2|44227.2|44252.2|44232.2|44259.7|44239.7|44244.7|44224.7|53
1640876450000|2021-12-30 15:00:50|44253.1|44233.1|44248.1|44228.1|44254.7|44234.7|44248.1|44228.1|27
1640876460000|2021-12-30 15:01:00|44246.5|44226.5|44252.2|44232.2|44254.7|44234.7|44241.5|44221.5|50
1640876470000|2021-12-30 15:01:10|44253.8|44233.8|44254.7|44234.7|44254.7|44234.7|44252.2|44232.2|24
1640876480000|2021-12-30 15:01:20|44257.2|44237.2|44252.2|44232.2|44257.2|44237.2|44252.2|44232.2|34
1640876490000|2021-12-30 15:01:30|44253.8|44233.8|44252.2|44232.2|44254.7|44234.7|44251.5|44231.5|14
1640876500000|2021-12-30 15:01:40|44253.1|44233.1|44249.7|44229.7|44254.7|44234.7|44249.7|44229.7|24
1640876510000|2021-12-30 15:01:50|44252.2|44232.2|44249.7|44229.7|44252.2|44232.2|44249.7|44229.7|2
1640876520000|2021-12-30 15:02:00|44254.7|44234.7|44245.6|44225.6|44254.7|44234.7|44241.5|44221.5|25
1640876530000|2021-12-30 15:02:10|44241.5|44221.5|44239|44219|44241.5|44221.5|44239|44219|23
1640876540000|2021-12-30 15:02:20|44233.2|44213.2|44219.7|44199.7|44233.2|44213.2|44219.7|44199.7|12
1640876550000|2021-12-30 15:02:30|44214.7|44194.7|44207.2|44187.2|44214.7|44194.7|44207.2|44187.2|13
1640876560000|2021-12-30 15:02:40|44209.7|44189.7|44214.7|44194.7|44214.7|44194.7|44209.7|44189.7|17
1640876570000|2021-12-30 15:02:50|44217.2|44197.2|44219.7|44199.7|44219.7|44199.7|44217.2|44197.2|5
1640876580000|2021-12-30 15:03:00|44222.2|44202.2|44229.7|44209.7|44229.7|44209.7|44222.2|44202.2|11
1640876590000|2021-12-30 15:03:10|44228.1|44208.1|44234.7|44214.7|44234.7|44214.7|44227.2|44207.2|11
1640876600000|2021-12-30 15:03:20|44233.1|44213.1|44232.2|44212.2|44233.1|44213.1|44232.2|44212.2|4
1640876610000|2021-12-30 15:03:30|44234.7|44214.7|44229.7|44209.7|44234.7|44214.7|44229.7|44209.7|4
1640876620000|2021-12-30 15:03:40|||||||||7
1640876630000|2021-12-30 15:03:50|44228.1|44208.1|44229.7|44209.7|44229.7|44209.7|44227.2|44207.2|2
1640876640000|2021-12-30 15:04:00|44228.8|44208.8|44227.2|44207.2|44229.7|44209.7|44225.6|44205.6|8
1640876650000|2021-12-30 15:04:10|44228.1|44208.1|44224.7|44204.7|44229.7|44209.7|44224.7|44204.7|5
1640876660000|2021-12-30 15:04:20|44222.2|44202.2|44222.2|44202.2|44222.2|44202.2|44219.7|44199.7|15
1640876670000|2021-12-30 15:04:30|44219.7|44199.7|44223.8|44203.8|44223.8|44203.8|44219.7|44199.7|4
1640876680000|2021-12-30 15:04:40|44222.2|44202.2|44219.7|44199.7|44222.2|44202.2|44219.7|44199.7|5
1640876690000|2021-12-30 15:04:50|44222.2|44202.2|44222.2|44202.2|44222.2|44202.2|44222.2|44202.2|1
1640876700000|2021-12-30 15:05:00|44223.8|44203.8|44234.7|44214.7|44234.7|44214.7|44223.8|44203.8|15
1640876710000|2021-12-30 15:05:10|44236.3|44216.3|44233.1|44213.1|44239.7|44219.7|44233.1|44213.1|12
1640876720000|2021-12-30 15:05:20|||||||||5
1640876730000|2021-12-30 15:05:30|44234.7|44214.7|44232.2|44212.2|44234.7|44214.7|44232.2|44212.2|0
1640876740000|2021-12-30 15:05:40|44230.6|44210.6|44229.7|44209.7|44230.6|44210.6|44229.7|44209.7|3
1640876750000|2021-12-30 15:05:50|44228.1|44208.1|44227.2|44207.2|44229.7|44209.7|44227.2|44207.2|7
1640876760000|2021-12-30 15:06:00|44225.6|44205.6|44229.7|44209.7|44229.7|44209.7|44223.1|44203.1|25
1640876770000|2021-12-30 15:06:10|44234.7|44214.7|44234.7|44214.7|44238.1|44218.1|44234.7|44214.7|22
1640876780000|2021-12-30 15:06:20|44232.2|44212.2|44232.2|44212.2|44232.2|44212.2|44232.2|44212.2|1
1640876790000|2021-12-30 15:06:30|44234.7|44214.7|44234.7|44214.7|44234.7|44214.7|44234.7|44214.7|4
1640876800000|2021-12-30 15:06:40|44232.2|44212.2|44232.2|44212.2|44232.2|44212.2|44232.2|44212.2|0
1640876810000|2021-12-30 15:06:50|44233.1|44213.1|44234.7|44214.7|44234.7|44214.7|44230.6|44210.6|5
1640876820000|2021-12-30 15:07:00|||||||||1
1640876830000|2021-12-30 15:07:10|44235.6|44215.6|44235.6|44215.6|44235.6|44215.6|44235.6|44215.6|22
1640876840000|2021-12-30 15:07:20|44237.2|44217.2|44237.2|44217.2|44237.2|44217.2|44237.2|44217.2|11
1640876850000|2021-12-30 15:07:30|44239.7|44219.7|44242.2|44222.2|44242.2|44222.2|44239.7|44219.7|7
1640876860000|2021-12-30 15:07:40|44244.7|44224.7|44249.7|44229.7|44249.7|44229.7|44244.7|44224.7|9
1640876870000|2021-12-30 15:07:50|44254.7|44234.7|44252.2|44232.2|44254.7|44234.7|44249.7|44229.7|10
1640876880000|2021-12-30 15:08:00|44253.8|44233.8|44256.3|44236.3|44259.7|44239.7|44252.2|44232.2|27
1640876890000|2021-12-30 15:08:10|44252.2|44232.2|44259.7|44239.7|44259.7|44239.7|44252.2|44232.2|14
1640876900000|2021-12-30 15:08:20|44261.3|44241.3|44259.7|44239.7|44261.3|44241.3|44259.7|44239.7|11
1640876910000|2021-12-30 15:08:30|44258.8|44238.8|44262.2|44242.2|44262.2|44242.2|44258.8|44238.8|15
1640876920000|2021-12-30 15:08:40|44264.7|44244.7|44264.7|44244.7|44264.7|44244.7|44262.2|44242.2|9
1640876930000|2021-12-30 15:08:50|44266.3|44246.3|44264.7|44244.7|44267.2|44247.2|44264.7|44244.7|28
1640876940000|2021-12-30 15:09:00|44267.2|44247.2|44267.2|44247.2|44269.7|44249.7|44264.7|44244.7|29
1640876950000|2021-12-30 15:09:10|44264.7|44244.7|44269.7|44249.7|44269.7|44249.7|44264.7|44244.7|39
1640876960000|2021-12-30 15:09:20|44267.2|44247.2|44259.7|44239.7|44268.8|44248.8|44259.7|44239.7|17
1640876970000|2021-12-30 15:09:30|||||||||8
1640876980000|2021-12-30 15:09:40|44261.3|44241.3|44264.7|44244.7|44264.7|44244.7|44259.7|44239.7|6
1640876990000|2021-12-30 15:09:50|||||||||8
1640877000000|2021-12-30 15:10:00|44267.2|44247.2|44269.7|44249.7|44269.7|44249.7|44264.7|44244.7|14
1640877010000|2021-12-30 15:10:10|44267.2|44247.2|44266.5|44246.5|44269.7|44249.7|44264.7|44244.7|28
1640877020000|2021-12-30 15:10:20|44264.7|44244.7|44267.2|44247.2|44268.1|44248.1|44264.7|44244.7|7
1640877030000|2021-12-30 15:10:30|44269.7|44249.7|44267.2|44247.2|44269.7|44249.7|44267.2|44247.2|8
1640877040000|2021-12-30 15:10:40|44265.6|44245.6|44269.7|44249.7|44277.2|44257.2|44264.7|44244.7|46
1640877050000|2021-12-30 15:10:50|44272.2|44252.2|44277.2|44257.2|44277.2|44257.2|44272.2|44252.2|14
1640877060000|2021-12-30 15:11:00|44279.7|44259.7|44282.2|44262.2|44282.2|44262.2|44279.7|44259.7|8
1640877070000|2021-12-30 15:11:10|44286.3|44266.3|44286.3|44266.3|44286.3|44266.3|44286.3|44266.3|7
1640877080000|2021-12-30 15:11:20|44284.7|44264.7|44288.8|44268.8|44288.8|44268.8|44284.7|44264.7|12
1640877090000|2021-12-30 15:11:30|44289.7|44269.7|44291.3|44271.3|44293.8|44273.8|44287.2|44267.2|41
1640877100000|2021-12-30 15:11:40|44292.2|44272.2|44294.7|44274.7|44294.7|44274.7|44292.2|44272.2|9
1640877110000|2021-12-30 15:11:50|44299.7|44279.7|44299.7|44279.7|44302.2|44282.2|44299.7|44279.7|10
1640877120000|2021-12-30 15:12:00|44301.3|44281.3|44299.7|44279.7|44302.2|44282.2|44299.7|44279.7|4
1640877130000|2021-12-30 15:12:10|44302.2|44282.2|44302.2|44282.2|44302.2|44282.2|44302.2|44282.2|5
1640877140000|2021-12-30 15:12:20|44303.8|44283.8|44303.8|44283.8|44306.3|44286.3|44303.8|44283.8|20
1640877150000|2021-12-30 15:12:30|44306.3|44286.3|44304.7|44284.7|44309.7|44289.7|44303.8|44283.8|18
1640877160000|2021-12-30 15:12:40|44311.3|44291.3|44309.7|44289.7|44326.3|44306.3|44306.3|44286.3|51
1640877170000|2021-12-30 15:12:50|44307.9|44287.9|44307.9|44287.9|44310.4|44290.4|44305.4|44285.4|72
1640877180000|2021-12-30 15:13:00|44306.3|44286.3|44292.9|44272.9|44307.9|44287.9|44292.9|44272.9|45
1640877190000|2021-12-30 15:13:10|44288.8|44268.8|44272.9|44252.9|44288.8|44268.8|44271.3|44251.3|29
1640877200000|2021-12-30 15:13:20|44271.3|44251.3|44264.6|44244.6|44271.3|44251.3|44264.6|44244.6|10
1640877210000|2021-12-30 15:13:30|44262.9|44242.9|44258.8|44238.8|44262.9|44242.9|44258.8|44238.8|26
1640877220000|2021-12-30 15:13:40|44257.9|44237.9|44257.9|44237.9|44257.9|44237.9|44257.9|44237.9|23
1640877230000|2021-12-30 15:13:50|||||||||1
1640877240000|2021-12-30 15:14:00|44256.3|44236.3|44252.9|44232.9|44256.3|44236.3|44252.9|44232.9|40
1640877250000|2021-12-30 15:14:10|44254.6|44234.6|44242.9|44222.9|44257.9|44237.9|44241.3|44221.3|16
1640877260000|2021-12-30 15:14:20|44245.4|44225.4|44242.9|44222.9|44245.4|44225.4|44241.3|44221.3|10
1640877270000|2021-12-30 15:14:30|||||||||1
1640877280000|2021-12-30 15:14:40|44247.1|44227.1|44245.4|44225.4|44247.9|44227.9|44245.4|44225.4|33
1640877290000|2021-12-30 15:14:50|44247.9|44227.9|44248.8|44228.8|44248.8|44228.8|44247.9|44227.9|9
1640877300000|2021-12-30 15:15:00|44253.8|44233.8|44253.8|44233.8|44253.8|44233.8|44253.8|44233.8|22
1640877310000|2021-12-30 15:15:10|44258.8|44238.8|44267.2|44247.2|44267.2|44247.2|44258.8|44238.8|13
1640877320000|2021-12-30 15:15:20|44263.8|44243.8|44263.8|44243.8|44263.8|44243.8|44263.8|44243.8|12
1640877330000|2021-12-30 15:15:30|44268.8|44248.8|44271.3|44251.3|44271.3|44251.3|44268.8|44248.8|6
1640877340000|2021-12-30 15:15:40|44273.8|44253.8|44273.8|44253.8|44273.8|44253.8|44273.8|44253.8|3
1640877350000|2021-12-30 15:15:50|||||||||1
1640877360000|2021-12-30 15:16:00|44272.2|44252.2|44267.9|44247.9|44308.8|44288.8|44265.4|44245.4|83
1640877370000|2021-12-30 15:16:10|44268.8|44248.8|44276.3|44256.3|44276.3|44256.3|44268.8|44248.8|16
1640877380000|2021-12-30 15:16:20|44275.4|44255.4|44273.8|44253.8|44277.9|44257.9|44273.8|44253.8|3
1640877390000|2021-12-30 15:16:30|44271.3|44251.3|44268.8|44248.8|44271.3|44251.3|44268.8|44248.8|8
1640877410000|2021-12-30 15:16:50|44266.3|44246.3|44263.8|44243.8|44266.3|44246.3|44263.8|44243.8|8
1640877420000|2021-12-30 15:17:00|44264.7|44244.7|44273.8|44253.8|44273.8|44253.8|44264.7|44244.7|16
1640877430000|2021-12-30 15:17:10|44268.8|44248.8|44269.7|44249.7|44272.2|44252.2|44268.8|44248.8|14
1640877450000|2021-12-30 15:17:30|44272.2|44252.2|44273.8|44253.8|44273.8|44253.8|44272.2|44252.2|15
1640877460000|2021-12-30 15:17:40|44275.4|44255.4|44266.3|44246.3|44275.4|44255.4|44266.3|44246.3|28
1640877470000|2021-12-30 15:17:50|44267.9|44247.9|44263.8|44243.8|44268.8|44248.8|44263.8|44243.8|4
1640877480000|2021-12-30 15:18:00|44262.2|44242.2|44263.8|44243.8|44263.8|44243.8|44262.2|44242.2|14
1640877490000|2021-12-30 15:18:10|44264.7|44244.7|44263.8|44243.8|44264.7|44244.7|44263.8|44243.8|14
1640877500000|2021-12-30 15:18:20|44265.4|44245.4|44268.1|44248.1|44268.8|44248.8|44263.8|44243.8|8
1640877510000|2021-12-30 15:18:30|44267.2|44247.2|44260.6|44240.6|44269.7|44249.7|44260.6|44240.6|17
1640877520000|2021-12-30 15:18:40|44259.7|44239.7|44258.8|44238.8|44259.7|44239.7|44258.8|44238.8|7
1640877530000|2021-12-30 15:18:50|44260.4|44240.4|44261.3|44241.3|44261.3|44241.3|44260.4|44240.4|1
1640877540000|2021-12-30 15:19:00|44263.8|44243.8|44258.8|44238.8|44263.8|44243.8|44258.8|44238.8|13
1640877550000|2021-12-30 15:19:10|||||||||6
1640877560000|2021-12-30 15:19:20|44257.9|44237.9|44243.8|44223.8|44257.9|44237.9|44242.2|44222.2|16
1640877570000|2021-12-30 15:19:30|44242.2|44222.2|44239.7|44219.7|44242.2|44222.2|44239.7|44219.7|5
1640877580000|2021-12-30 15:19:40|44238.8|44218.8|44235.6|44215.6|44239.7|44219.7|44235.6|44215.6|4
1640877590000|2021-12-30 15:19:50|44233.1|44213.1|44232.2|44212.2|44233.1|44213.1|44232.2|44212.2|10
1640877600000|2021-12-30 15:20:00|44230.6|44210.6|44236.3|44216.3|44236.3|44216.3|44230.6|44210.6|14
1640877610000|2021-12-30 15:20:10|44237.2|44217.2|44246.3|44226.3|44246.3|44226.3|44237.2|44217.2|1
1640877620000|2021-12-30 15:20:20|44250.4|44230.4|44243.8|44223.8|44250.4|44230.4|44243.8|44223.8|9
1640877630000|2021-12-30 15:20:30|44242.9|44222.9|44242.9|44222.9|44242.9|44222.9|44242.9|44222.9|5
1640877640000|2021-12-30 15:20:40|||||||||2
1640877650000|2021-12-30 15:20:50|||||||||4
1640877660000|2021-12-30 15:21:00|||||||||2
1640877670000|2021-12-30 15:21:10|44240.4|44220.4|44241.3|44221.3|44241.3|44221.3|44240.4|44220.4|4
1640877680000|2021-12-30 15:21:20|||||||||4
1640877690000|2021-12-30 15:21:30|44242.9|44222.9|44241.3|44221.3|44242.9|44222.9|44238.8|44218.8|10
1640877700000|2021-12-30 15:21:40|44242.9|44222.9|44240.4|44220.4|44242.9|44222.9|44240.4|44220.4|1
1640877710000|2021-12-30 15:21:50|44242.1|44222.1|44237.9|44217.9|44242.1|44222.1|44237.9|44217.9|0
1640877720000|2021-12-30 15:22:00|44240.4|44220.4|44242.9|44222.9|44242.9|44222.9|44240.4|44220.4|15
1640877730000|2021-12-30 15:22:10|44245.4|44225.4|44250.4|44230.4|44250.4|44230.4|44245.4|44225.4|6
1640877740000|2021-12-30 15:22:20|44247.9|44227.9|44242.9|44222.9|44247.9|44227.9|44242.9|44222.9|24
1640877750000|2021-12-30 15:22:30|44237.9|44217.9|44236.3|44216.3|44237.9|44217.9|44236.3|44216.3|2
1640877760000|2021-12-30 15:22:40|44237.9|44217.9|44237.9|44217.9|44237.9|44217.9|44232.9|44212.9|3
1640877770000|2021-12-30 15:22:50|44235.4|44215.4|44232.9|44212.9|44235.4|44215.4|44232.9|44212.9|1
1640877780000|2021-12-30 15:23:00|44230.4|44210.4|44232.9|44212.9|44232.9|44212.9|44230.4|44210.4|14
1640877790000|2021-12-30 15:23:10|||||||||5
1640877800000|2021-12-30 15:23:20|44226.3|44206.3|44227.9|44207.9|44227.9|44207.9|44226.3|44206.3|8
1640877810000|2021-12-30 15:23:30|44225.4|44205.4|44225.4|44205.4|44227.9|44207.9|44222.9|44202.9|4
1640877820000|2021-12-30 15:23:40|44222.9|44202.9|44222.9|44202.9|44222.9|44202.9|44222.9|44202.9|6
1640877830000|2021-12-30 15:23:50|44221.3|44201.3|44218.8|44198.8|44221.3|44201.3|44218.8|44198.8|4
1640877840000|2021-12-30 15:24:00|44220.4|44200.4|44223.8|44203.8|44223.8|44203.8|44220.4|44200.4|16
1640877850000|2021-12-30 15:24:10|||||||||5
1640877860000|2021-12-30 15:24:20|44222.9|44202.9|44222.9|44202.9|44222.9|44202.9|44222.9|44202.9|30
1640877870000|2021-12-30 15:24:30|||||||||11
1640877880000|2021-12-30 15:24:40|44212.9|44192.9|44212.9|44192.9|44215.4|44195.4|44212.9|44192.9|7
1640877890000|2021-12-30 15:24:50|44213.8|44193.8|44215.4|44195.4|44217.9|44197.9|44213.8|44193.8|11
1640877900000|2021-12-30 15:25:00|44212.9|44192.9|44220.4|44200.4|44221.3|44201.3|44212.9|44192.9|20
1640877910000|2021-12-30 15:25:10|44222.9|44202.9|44222.9|44202.9|44222.9|44202.9|44222.9|44202.9|5
1640877920000|2021-12-30 15:25:20|44222.1|44202.1|44220.4|44200.4|44222.9|44202.9|44220.4|44200.4|0
1640877930000|2021-12-30 15:25:30|44222.9|44202.9|44225.4|44205.4|44225.4|44205.4|44222.9|44202.9|8
1640877940000|2021-12-30 15:25:40|44222.9|44202.9|44235.4|44215.4|44235.4|44215.4|44222.9|44202.9|13
1640877950000|2021-12-30 15:25:50|44236.3|44216.3|44237.9|44217.9|44237.9|44217.9|44236.3|44216.3|2
1640877960000|2021-12-30 15:26:00|44239.6|44219.6|44247.9|44227.9|44247.9|44227.9|44239.6|44219.6|2
1640877970000|2021-12-30 15:26:10|44250.4|44230.4|44250.4|44230.4|44250.4|44230.4|44250.4|44230.4|5
1640877980000|2021-12-30 15:26:20|44252.9|44232.9|44252.9|44232.9|44252.9|44232.9|44252.9|44232.9|3
1640877990000|2021-12-30 15:26:30|44255.4|44235.4|44252.9|44232.9|44255.4|44235.4|44252.9|44232.9|3
1640878000000|2021-12-30 15:26:40|44254.6|44234.6|44257.9|44237.9|44257.9|44237.9|44254.6|44234.6|2
1640878010000|2021-12-30 15:26:50|44253.8|44233.8|44255.4|44235.4|44255.4|44235.4|44252.9|44232.9|12
1640878020000|2021-12-30 15:27:00|44253.8|44233.8|44250.4|44230.4|44255.4|44235.4|44250.4|44230.4|3
1640878030000|2021-12-30 15:27:10|44252.9|44232.9|44250.4|44230.4|44252.9|44232.9|44250.4|44230.4|2
1640878040000|2021-12-30 15:27:20|44252.9|44232.9|44252.9|44232.9|44252.9|44232.9|44252.9|44232.9|1
1640878050000|2021-12-30 15:27:30|44253.8|44233.8|44261.3|44241.3|44261.3|44241.3|44253.8|44233.8|6
1640878060000|2021-12-30 15:27:40|44262.9|44242.9|44262.9|44242.9|44262.9|44242.9|44262.1|44242.1|17
1640878070000|2021-12-30 15:27:50|44260.4|44240.4|44262.9|44242.9|44262.9|44242.9|44258.8|44238.8|5
1640878080000|2021-12-30 15:28:00|44259.7|44239.7|44262.9|44242.9|44262.9|44242.9|44257.9|44237.9|7
1640878090000|2021-12-30 15:28:10|44261.3|44241.3|44260.4|44240.4|44261.3|44241.3|44260.4|44240.4|0
1640878100000|2021-12-30 15:28:20|44258.8|44238.8|44252.9|44232.9|44258.8|44238.8|44252.9|44232.9|3
1640878110000|2021-12-30 15:28:30|44251.3|44231.3|44239.6|44219.6|44251.3|44231.3|44237.9|44217.9|12
1640878120000|2021-12-30 15:28:40|44240.4|44220.4|44242.9|44222.9|44242.9|44222.9|44240.4|44220.4|3
1640878130000|2021-12-30 15:28:50|44237.9|44217.9|44237.9|44217.9|44237.9|44217.9|44237.9|44217.9|3
1640878140000|2021-12-30 15:29:00|44240.4|44220.4|44240.4|44220.4|44242.9|44222.9|44240.4|44220.4|4
1640878150000|2021-12-30 15:29:10|44241.3|44221.3|44244.6|44224.6|44244.6|44224.6|44240.4|44220.4|5
1640878160000|2021-12-30 15:29:20|44246.2|44226.2|44250.4|44230.4|44250.4|44230.4|44244.6|44224.6|9
1640878170000|2021-12-30 15:29:30|44251.3|44231.3|44255.4|44235.4|44255.4|44235.4|44250.4|44230.4|3
1640878180000|2021-12-30 15:29:40|44252.9|44232.9|44252.9|44232.9|44252.9|44232.9|44250.4|44230.4|5
1640878190000|2021-12-30 15:29:50|44241.3|44221.3|44240.4|44220.4|44241.3|44221.3|44240.4|44220.4|6
1640878200000|2021-12-30 15:30:00|44242|44222|44242.9|44222.9|44242.9|44222.9|44240.4|44220.4|3
1640878210000|2021-12-30 15:30:10|44244.5|44224.5|44247.9|44227.9|44247.9|44227.9|44242.9|44222.9|8
1640878220000|2021-12-30 15:30:20|44245.4|44225.4|44238.8|44218.8|44245.4|44225.4|44238.8|44218.8|10
1640878230000|2021-12-30 15:30:30|44237.9|44217.9|44242.9|44222.9|44242.9|44222.9|44235.4|44215.4|8
1640878240000|2021-12-30 15:30:40|44240.4|44220.4|44242.9|44222.9|44242.9|44222.9|44240.4|44220.4|6
1640878250000|2021-12-30 15:30:50|44243.8|44223.8|44245.4|44225.4|44245.4|44225.4|44243.8|44223.8|1
1640878260000|2021-12-30 15:31:00|44244.5|44224.5|44245.4|44225.4|44245.4|44225.4|44242.9|44222.9|2
1640878280000|2021-12-30 15:31:20|44247|44227|44247.9|44227.9|44247.9|44227.9|44247|44227|3
1640878290000|2021-12-30 15:31:30|44245.4|44225.4|44245.4|44225.4|44245.4|44225.4|44245.4|44225.4|8
1640878300000|2021-12-30 15:31:40|44247.9|44227.9|44245.4|44225.4|44247.9|44227.9|44245.4|44225.4|1
1640878310000|2021-12-30 15:31:50|44247|44227|44247|44227|44247.9|44227.9|44244.5|44224.5|4
1640878320000|2021-12-30 15:32:00|44247.9|44227.9|44245.4|44225.4|44247.9|44227.9|44242.9|44222.9|2
1640878330000|2021-12-30 15:32:10|44247|44227|44241.3|44221.3|44247|44227|44241.3|44221.3|10
1640878340000|2021-12-30 15:32:20|44240.4|44220.4|44236.3|44216.3|44240.4|44220.4|44236.3|44216.3|5
1640878350000|2021-12-30 15:32:30|44232.9|44212.9|44231.3|44211.3|44232.9|44212.9|44231.3|44211.3|7
1640878360000|2021-12-30 15:32:40|44227.9|44207.9|44227.9|44207.9|44227.9|44207.9|44227.9|44207.9|0
1640878370000|2021-12-30 15:32:50|||||||||1
1640878380000|2021-12-30 15:33:00|44230.4|44210.4|44235.4|44215.4|44235.4|44215.4|44230.4|44210.4|8
1640878390000|2021-12-30 15:33:10|44233.8|44213.8|44234.5|44214.5|44234.5|44214.5|44232.9|44212.9|0
1640878400000|2021-12-30 15:33:20|44232.9|44212.9|44232.9|44212.9|44233.8|44213.8|44232.9|44212.9|1
1640878410000|2021-12-30 15:33:30|||||||||4
1640878430000|2021-12-30 15:33:50|44237.9|44217.9|44237.9|44217.9|44237.9|44217.9|44237.9|44217.9|1
1640878440000|2021-12-30 15:34:00|44235.4|44215.4|44237.9|44217.9|44237.9|44217.9|44232.9|44212.9|3
1640878450000|2021-12-30 15:34:10|44237|44217|44237.9|44217.9|44237.9|44217.9|44237|44217|4
1640878460000|2021-12-30 15:34:20|44236.3|44216.3|44232.9|44212.9|44236.3|44216.3|44232.9|44212.9|2
1640878470000|2021-12-30 15:34:30|44235.4|44215.4|44235.4|44215.4|44237.9|44217.9|44235.4|44215.4|2
1640878480000|2021-12-30 15:34:40|44237|44217|44235.4|44215.4|44237|44217|44232.9|44212.9|3
1640878490000|2021-12-30 15:34:50|44237|44217|44235.4|44215.4|44237.9|44217.9|44235.4|44215.4|1
1640878500000|2021-12-30 15:35:00|44237|44217|44232.9|44212.9|44237.9|44217.9|44232.9|44212.9|4
1640878510000|2021-12-30 15:35:10|||||||||2
1640878530000|2021-12-30 15:35:30|44237.9|44217.9|44232.9|44212.9|44237.9|44217.9|44232.9|44212.9|6
1640878540000|2021-12-30 15:35:40|||||||||4
1640878550000|2021-12-30 15:35:50|44230.4|44210.4|44230.4|44210.4|44230.4|44210.4|44230.4|44210.4|2
1640878560000|2021-12-30 15:36:00|44227.9|44207.9|44230.4|44210.4|44230.4|44210.4|44225.4|44205.4|16
1640878570000|2021-12-30 15:36:10|||||||||1
1640878610000|2021-12-30 15:36:50|44232|44212|44235.4|44215.4|44235.4|44215.4|44232|44212|3
1640878620000|2021-12-30 15:37:00|44233.8|44213.8|44232.9|44212.9|44233.8|44213.8|44232.9|44212.9|0
1640878630000|2021-12-30 15:37:10|44231.3|44211.3|44232.9|44212.9|44232.9|44212.9|44230.4|44210.4|7
1640878640000|2021-12-30 15:37:20|44227.9|44207.9|44230.4|44210.4|44230.4|44210.4|44227.9|44207.9|7
1640878650000|2021-12-30 15:37:30|44232.9|44212.9|44232.9|44212.9|44232.9|44212.9|44232.9|44212.9|0
1640878660000|2021-12-30 15:37:40|||||||||3
1640878670000|2021-12-30 15:37:50|44234.5|44214.5|44247.9|44227.9|44247.9|44227.9|44234.5|44214.5|11
1640878680000|2021-12-30 15:38:00|44248.8|44228.8|44257.9|44237.9|44257.9|44237.9|44248.8|44228.8|3
1640878690000|2021-12-30 15:38:10|||||||||2
1640878700000|2021-12-30 15:38:20|44252.9|44232.9|44252.9|44232.9|44252.9|44232.9|44252.9|44232.9|1
1640878710000|2021-12-30 15:38:30|44250.4|44230.4|44243.8|44223.8|44250.4|44230.4|44243.8|44223.8|10
1640878720000|2021-12-30 15:38:40|44241.3|44221.3|44237.9|44217.9|44241.3|44221.3|44237.9|44217.9|4
1640878730000|2021-12-30 15:38:50|44239.5|44219.5|44237.9|44217.9|44239.5|44219.5|44237.9|44217.9|1
1640878740000|2021-12-30 15:39:00|44242|44222|44239.5|44219.5|44242|44222|44239.5|44219.5|1
1640878750000|2021-12-30 15:39:10|44242|44222|44242|44222|44242|44222|44242|44222|0
1640878770000|2021-12-30 15:39:30|44241.2|44221.2|44242|44222|44242|44222|44237.9|44217.9|3
1640878780000|2021-12-30 15:39:40|44240.4|44220.4|44242.9|44222.9|44242.9|44222.9|44237.9|44217.9|2
1640878790000|2021-12-30 15:39:50|44241.3|44221.3|44237.9|44217.9|44242.9|44222.9|44237.9|44217.9|2
1640878800000|2021-12-30 15:40:00|44240.4|44220.4|44237.9|44217.9|44240.4|44220.4|44237.9|44217.9|6
1640878810000|2021-12-30 15:40:10|44241.3|44221.3|44242|44222|44242|44222|44241.3|44221.3|1
1640878820000|2021-12-30 15:40:20|44242.9|44222.9|44242.9|44222.9|44242.9|44222.9|44242.9|44222.9|0
1640878830000|2021-12-30 15:40:30|44237.9|44217.9|44237.9|44217.9|44237.9|44217.9|44237.9|44217.9|5
1640878840000|2021-12-30 15:40:40|44240.4|44220.4|44237.9|44217.9|44240.4|44220.4|44237.9|44217.9|4
1640878850000|2021-12-30 15:40:50|44240.4|44220.4|44242.9|44222.9|44242.9|44222.9|44237.9|44217.9|11
1640878860000|2021-12-30 15:41:00|44241.3|44221.3|44242.9|44222.9|44242.9|44222.9|44240.4|44220.4|5
1640878890000|2021-12-30 15:41:30|||||||||1
1640878900000|2021-12-30 15:41:40|44245.4|44225.4|44245.4|44225.4|44245.4|44225.4|44245.4|44225.4|16
1640878910000|2021-12-30 15:41:50|44242.9|44222.9|44245.4|44225.4|44247.9|44227.9|44242.9|44222.9|3
1640878920000|2021-12-30 15:42:00|44243.8|44223.8|44243.8|44223.8|44247.9|44227.9|44242.9|44222.9|1
1640878930000|2021-12-30 15:42:10|44242.9|44222.9|44244.5|44224.5|44245.4|44225.4|44242.9|44222.9|2
1640878940000|2021-12-30 15:42:20|44245.4|44225.4|44237.9|44217.9|44245.4|44225.4|44237.9|44217.9|12
1640878960000|2021-12-30 15:42:40|44236.3|44216.3|44232.9|44212.9|44236.3|44216.3|44232.9|44212.9|4
1640878970000|2021-12-30 15:42:50|44231.3|44211.3|44232.9|44212.9|44232.9|44212.9|44230.4|44210.4|3
1640878980000|2021-12-30 15:43:00|44231.3|44211.3|44228.8|44208.8|44231.3|44211.3|44228.8|44208.8|1
1640878990000|2021-12-30 15:43:10|44227.9|44207.9|44232.9|44212.9|44232.9|44212.9|44227.9|44207.9|3
1640879000000|2021-12-30 15:43:20|44231.3|44211.3|44232.9|44212.9|44232.9|44212.9|44230.4|44210.4|2
1640879010000|2021-12-30 15:43:30|44230.4|44210.4|44232.9|44212.9|44232.9|44212.9|44230.4|44210.4|0
1640879020000|2021-12-30 15:43:40|44234.5|44214.5|44235.4|44215.4|44235.4|44215.4|44234.5|44214.5|2
1640879030000|2021-12-30 15:43:50|44232.9|44212.9|44232.9|44212.9|44232.9|44212.9|44232.9|44212.9|3
1640879040000|2021-12-30 15:44:00|44230.4|44210.4|44231.3|44211.3|44232.9|44212.9|44230.4|44210.4|1
1640879050000|2021-12-30 15:44:10|44230.4|44210.4|44231.3|44211.3|44232.9|44212.9|44230.4|44210.4|3
1640879060000|2021-12-30 15:44:20|44230.4|44210.4|44230.4|44210.4|44232.9|44212.9|44227.9|44207.9|2
1640879070000|2021-12-30 15:44:30|44228.8|44208.8|44221.3|44201.3|44228.8|44208.8|44221.3|44201.3|5
1640879080000|2021-12-30 15:44:40|44217.9|44197.9|44215.4|44195.4|44217.9|44197.9|44215.4|44195.4|4
1640879090000|2021-12-30 15:44:50|44212.9|44192.9|44209.5|44189.5|44212.9|44192.9|44209.5|44189.5|5
1640879100000|2021-12-30 15:45:00|44207.9|44187.9|44212.9|44192.9|44212.9|44192.9|44207.9|44187.9|9
1640879110000|2021-12-30 15:45:10|44213.8|44193.8|44215.4|44195.4|44217.9|44197.9|44213.8|44193.8|1
1640879120000|2021-12-30 15:45:20|44213.8|44193.8|44212.9|44192.9|44215.4|44195.4|44212.9|44192.9|0
1640879130000|2021-12-30 15:45:30|44215.4|44195.4|44217.9|44197.9|44217.9|44197.9|44215.4|44195.4|2
1640879140000|2021-12-30 15:45:40|44215.4|44195.4|44212.9|44192.9|44215.4|44195.4|44212.9|44192.9|2
1640879150000|2021-12-30 15:45:50|||||||||8
1640879170000|2021-12-30 15:46:10|||||||||3
1640879180000|2021-12-30 15:46:20|||||||||4
1640879190000|2021-12-30 15:46:30|44215.4|44195.4|44212.9|44192.9|44217.9|44197.9|44212.9|44192.9|9
1640879200000|2021-12-30 15:46:40|44217.9|44197.9|44217.9|44197.9|44217.9|44197.9|44215.4|44195.4|3
1640879210000|2021-12-30 15:46:50|44215.4|44195.4|44217.9|44197.9|44217.9|44197.9|44215.4|44195.4|0
1640879220000|2021-12-30 15:47:00|44215.4|44195.4|44212.9|44192.9|44217.9|44197.9|44212.9|44192.9|9
1640879230000|2021-12-30 15:47:10|44210.4|44190.4|44200.4|44180.4|44210.4|44190.4|44200.4|44180.4|17
1640879240000|2021-12-30 15:47:20|44197.9|44177.9|44195.4|44175.4|44197.9|44177.9|44195.4|44175.4|2
1640879250000|2021-12-30 15:47:30|44193.8|44173.8|44192.9|44172.9|44193.8|44173.8|44192.9|44172.9|12
1640879260000|2021-12-30 15:47:40|44191.3|44171.3|44181.3|44161.3|44191.3|44171.3|44181.3|44161.3|23
1640879270000|2021-12-30 15:47:50|44178.8|44158.8|44176.3|44156.3|44178.8|44158.8|44173.8|44153.8|23
1640879280000|2021-12-30 15:48:00|44172.9|44152.9|44160.4|44140.4|44172.9|44152.9|44157.9|44137.9|24
1640879290000|2021-12-30 15:48:10|44157.9|44137.9|44150.4|44130.4|44160.4|44140.4|44146.3|44126.3|15
1640879300000|2021-12-30 15:48:20|44152.9|44132.9|44146.3|44126.3|44152.9|44132.9|44145.4|44125.4|7
1640879310000|2021-12-30 15:48:30|44145.4|44125.4|44145.4|44125.4|44147.9|44127.9|44142.9|44122.9|7
1640879320000|2021-12-30 15:48:40|44142.9|44122.9|44142.9|44122.9|44142.9|44122.9|44142.9|44122.9|3
1640879330000|2021-12-30 15:48:50|44145.4|44125.4|44147.9|44127.9|44147.9|44127.9|44143.8|44123.8|5
1640879340000|2021-12-30 15:49:00|44146.3|44126.3|44154.5|44134.5|44155.4|44135.4|44142.9|44122.9|18
1640879350000|2021-12-30 15:49:10|44155.4|44135.4|44157.9|44137.9|44157.9|44137.9|44152.9|44132.9|6
1640879360000|2021-12-30 15:49:20|44156.3|44136.3|44157.9|44137.9|44157.9|44137.9|44152.9|44132.9|9
1640879370000|2021-12-30 15:49:30|44155.4|44135.4|44157.9|44137.9|44157.9|44137.9|44152.9|44132.9|2
1640879380000|2021-12-30 15:49:40|44155.4|44135.4|44157.9|44137.9|44157.9|44137.9|44155.4|44135.4|0
1640879390000|2021-12-30 15:49:50|44157|44137|44152.9|44132.9|44157.9|44137.9|44152.9|44132.9|16
1640879400000|2021-12-30 15:50:00|44150.4|44130.4|44143.8|44123.8|44150.4|44130.4|44143.8|44123.8|9
1640879410000|2021-12-30 15:50:10|44137.9|44117.9|44132.9|44112.9|44137.9|44117.9|44131.3|44111.3|14
1640879420000|2021-12-30 15:50:20|44131.3|44111.3|44137.9|44117.9|44137.9|44117.9|44131.3|44111.3|12
1640879430000|2021-12-30 15:50:30|44140.4|44120.4|44140.4|44120.4|44142.9|44122.9|44137.9|44117.9|6
1640879440000|2021-12-30 15:50:40|44142.9|44122.9|44142.9|44122.9|44145.4|44125.4|44140.4|44120.4|3
1640879450000|2021-12-30 15:50:50|44145.4|44125.4|44142.9|44122.9|44145.4|44125.4|44142.9|44122.9|2
1640879460000|2021-12-30 15:51:00|44145.4|44125.4|44147.9|44127.9|44147.9|44127.9|44145.4|44125.4|1
1640879470000|2021-12-30 15:51:10|44145.4|44125.4|44140.4|44120.4|44145.4|44125.4|44140.4|44120.4|9
1640879480000|2021-12-30 15:51:20|44137.9|44117.9|44137.9|44117.9|44137.9|44117.9|44137.9|44117.9|3
1640879490000|2021-12-30 15:51:30|44140.4|44120.4|44140.4|44120.4|44140.4|44120.4|44140.4|44120.4|3
1640879500000|2021-12-30 15:51:40|44137.9|44117.9|44135.4|44115.4|44137.9|44117.9|44135.4|44115.4|4
1640879510000|2021-12-30 15:51:50|44132.9|44112.9|44137.9|44117.9|44137.9|44117.9|44132.9|44112.9|8
1640879520000|2021-12-30 15:52:00|44140.4|44120.4|44135.4|44115.4|44140.4|44120.4|44135.4|44115.4|8
1640879530000|2021-12-30 15:52:10|44137|44117|44137.9|44117.9|44137.9|44117.9|44137|44117|2
1640879540000|2021-12-30 15:52:20|||||||||1
1640879550000|2021-12-30 15:52:30|44140.4|44120.4|44142.9|44122.9|44145.4|44125.4|44140.4|44120.4|8
1640879560000|2021-12-30 15:52:40|44140.4|44120.4|44140.4|44120.4|44140.4|44120.4|44138.8|44118.8|10
1640879570000|2021-12-30 15:52:50|44142.9|44122.9|44142.9|44122.9|44142.9|44122.9|44140.4|44120.4|1
1640879580000|2021-12-30 15:53:00|44144.5|44124.5|44145.4|44125.4|44147.9|44127.9|44144.5|44124.5|4
1640879590000|2021-12-30 15:53:10|||||||||1
1640879600000|2021-12-30 15:53:20|44143.8|44123.8|44147.9|44127.9|44147.9|44127.9|44142.9|44122.9|1
1640879610000|2021-12-30 15:53:30|44147|44127|44145.4|44125.4|44147|44127|44145.4|44125.4|3
1640879620000|2021-12-30 15:53:40|44142.9|44122.9|44142.9|44122.9|44145.4|44125.4|44142.9|44122.9|6
1640879630000|2021-12-30 15:53:50|44145.4|44125.4|44145.4|44125.4|44145.4|44125.4|44142.9|44122.9|1
1640879650000|2021-12-30 15:54:10|44142.9|44122.9|44147|44127|44147|44127|44142.9|44122.9|0
1640879660000|2021-12-30 15:54:20|44146.3|44126.3|44147.9|44127.9|44147.9|44127.9|44142.9|44122.9|3
1640879670000|2021-12-30 15:54:30|44150.4|44130.4|44150.4|44130.4|44150.4|44130.4|44150.4|44130.4|12
1640879680000|2021-12-30 15:54:40|44147.9|44127.9|44147.9|44127.9|44147.9|44127.9|44147.9|44127.9|6
1640879690000|2021-12-30 15:54:50|44155.4|44135.4|44157.9|44137.9|44157.9|44137.9|44155.4|44135.4|10
1640879700000|2021-12-30 15:55:00|44154.5|44134.5|44155.4|44135.4|44155.4|44135.4|44152|44132|9
1640879710000|2021-12-30 15:55:10|44157|44137|44159.5|44139.5|44159.5|44139.5|44157|44137|1
1640879720000|2021-12-30 15:55:20|44157.9|44137.9|44157.9|44137.9|44160.4|44140.4|44157.9|44137.9|8
1640879730000|2021-12-30 15:55:30|44156.3|44136.3|44153.8|44133.8|44156.3|44136.3|44151.3|44131.3|8
1640879740000|2021-12-30 15:55:40|||||||||9
1640879750000|2021-12-30 15:55:50|44152.2|44132.2|44149.7|44129.7|44153.8|44133.8|44149.7|44129.7|3
1640879760000|2021-12-30 15:56:00|44148.8|44128.8|44139.7|44119.7|44148.8|44128.8|44139.7|44119.7|9
1640879770000|2021-12-30 15:56:10|44142.2|44122.2|44143.8|44123.8|44143.8|44123.8|44142.2|44122.2|7
1640879780000|2021-12-30 15:56:20|44146.3|44126.3|44146.3|44126.3|44146.3|44126.3|44146.3|44126.3|3
1640879790000|2021-12-30 15:56:30|44145.4|44125.4|44145.4|44125.4|44147.9|44127.9|44145.4|44125.4|2
1640879800000|2021-12-30 15:56:40|44143.8|44123.8|44145.4|44125.4|44147.9|44127.9|44142.9|44122.9|3
1640879810000|2021-12-30 15:56:50|44147.9|44127.9|44147.9|44127.9|44147.9|44127.9|44147.9|44127.9|7
1640879820000|2021-12-30 15:57:00|44146.3|44126.3|44145.4|44125.4|44147.9|44127.9|44145.4|44125.4|3
1640879830000|2021-12-30 15:57:10|44147|44127|44142.9|44122.9|44147.9|44127.9|44142.9|44122.9|3
1640879840000|2021-12-30 15:57:20|44145.4|44125.4|44142.9|44122.9|44145.4|44125.4|44142.9|44122.9|3
1640879850000|2021-12-30 15:57:30|||||||||2
1640879870000|2021-12-30 15:57:50|44141.3|44121.3|44142.9|44122.9|44142.9|44122.9|44141.3|44121.3|5
1640879880000|2021-12-30 15:58:00|44141.3|44121.3|44143.8|44123.8|44143.8|44123.8|44141.3|44121.3|3
1640879890000|2021-12-30 15:58:10|44142.9|44122.9|44145.4|44125.4|44145.4|44125.4|44142.9|44122.9|2
1640879900000|2021-12-30 15:58:20|44144.5|44124.5|44147.9|44127.9|44147.9|44127.9|44144.5|44124.5|0
1640879920000|2021-12-30 15:58:40|44150.4|44130.4|44160.4|44140.4|44160.4|44140.4|44147.9|44127.9|3
1640879930000|2021-12-30 15:58:50|44162.9|44142.9|44165.4|44145.4|44165.4|44145.4|44162.9|44142.9|9
1640879940000|2021-12-30 15:59:00|44167.9|44147.9|44172|44152|44172|44152|44165.4|44145.4|4
1640879950000|2021-12-30 15:59:10|44172.9|44152.9|44172.9|44152.9|44177.9|44157.9|44170.4|44150.4|15
1640879960000|2021-12-30 15:59:20|44171.3|44151.3|44172.9|44152.9|44172.9|44152.9|44171.3|44151.3|1
1640879970000|2021-12-30 15:59:30|44171.3|44151.3|44170.4|44150.4|44172.9|44152.9|44170.4|44150.4|0
1640879980000|2021-12-30 15:59:40|||||||||1
1640879990000|2021-12-30 15:59:50|44172.9|44152.9|44158.8|44138.8|44172.9|44152.9|44157.2|44137.2|6
1640880000000|2021-12-30 16:00:00|44157.2|44137.2|44152.9|44132.9|44157.2|44137.2|44151.3|44131.3|15
1640880010000|2021-12-30 16:00:10|44154.5|44134.5|44162.9|44142.9|44167.9|44147.9|44154.5|44134.5|7
1640880020000|2021-12-30 16:00:20|||||||||2
1640880030000|2021-12-30 16:00:30|||||||||1
1640880040000|2021-12-30 16:00:40|44160.4|44140.4|44160.4|44140.4|44160.4|44140.4|44160.4|44140.4|2
1640880050000|2021-12-30 16:00:50|44158.8|44138.8|44157.9|44137.9|44158.8|44138.8|44157.9|44137.9|1
1640880060000|2021-12-30 16:01:00|44156.3|44136.3|44157.9|44137.9|44157.9|44137.9|44155.4|44135.4|8
1640880070000|2021-12-30 16:01:10|44155.4|44135.4|44155.4|44135.4|44155.4|44135.4|44152.9|44132.9|3
1640880080000|2021-12-30 16:01:20|44154.5|44134.5|44155.4|44135.4|44155.4|44135.4|44152.9|44132.9|1
1640880090000|2021-12-30 16:01:30|44153.8|44133.8|44157.9|44137.9|44157.9|44137.9|44152.9|44132.9|0
1640880100000|2021-12-30 16:01:40|44159.5|44139.5|44162.9|44142.9|44162.9|44142.9|44159.5|44139.5|3
1640880110000|2021-12-30 16:01:50|44160.4|44140.4|44160.4|44140.4|44165.4|44145.4|44160.4|44140.4|3
1640880120000|2021-12-30 16:02:00|44162.9|44142.9|44162.9|44142.9|44162.9|44142.9|44162.9|44142.9|0
1640880130000|2021-12-30 16:02:10|||||||||5
1640880140000|2021-12-30 16:02:20|44165.4|44145.4|44167.9|44147.9|44167.9|44147.9|44165.4|44145.4|2
1640880150000|2021-12-30 16:02:30|44168.8|44148.8|44167.9|44147.9|44168.8|44148.8|44167.9|44147.9|9
1640880160000|2021-12-30 16:02:40|44169.5|44149.5|44172|44152|44172|44152|44169.5|44149.5|2
1640880170000|2021-12-30 16:02:50|44167.9|44147.9|44169.5|44149.5|44169.5|44149.5|44167.9|44147.9|10
1640880180000|2021-12-30 16:03:00|44171.1|44151.1|44172|44152|44172|44152|44167.9|44147.9|6
1640880190000|2021-12-30 16:03:10|44174.5|44154.5|44172.9|44152.9|44174.5|44154.5|44172.9|44152.9|5
1640880200000|2021-12-30 16:03:20|44175.4|44155.4|44175.4|44155.4|44175.4|44155.4|44175.4|44155.4|3
1640880210000|2021-12-30 16:03:30|44177|44157|44177.9|44157.9|44182.9|44162.9|44177|44157|9
1640880220000|2021-12-30 16:03:40|44175.4|44155.4|44177.9|44157.9|44177.9|44157.9|44175.4|44155.4|1
1640880230000|2021-12-30 16:03:50|44179.5|44159.5|44180.4|44160.4|44180.4|44160.4|44177.9|44157.9|3
1640880240000|2021-12-30 16:04:00|44179.5|44159.5|44177.9|44157.9|44181.3|44161.3|44177.9|44157.9|12
1640880280000|2021-12-30 16:04:40|||||||||2
1640880290000|2021-12-30 16:04:50|44177|44157|44172.9|44152.9|44177|44157|44172.9|44152.9|2
1640880300000|2021-12-30 16:05:00|||||||||1
1640880330000|2021-12-30 16:05:30|44174.5|44154.5|44173.8|44153.8|44177.9|44157.9|44173.8|44153.8|6
1640880340000|2021-12-30 16:05:40|44172.9|44152.9|44172.9|44152.9|44172.9|44152.9|44172.9|44152.9|0
1640880350000|2021-12-30 16:05:50|||||||||5
1640880360000|2021-12-30 16:06:00|44170.4|44150.4|44170.4|44150.4|44170.4|44150.4|44170.4|44150.4|0
1640880370000|2021-12-30 16:06:10|44172.9|44152.9|44172.9|44152.9|44172.9|44152.9|44172.9|44152.9|0
1640880380000|2021-12-30 16:06:20|44170.4|44150.4|44167.9|44147.9|44170.4|44150.4|44167.9|44147.9|0
1640880410000|2021-12-30 16:06:50|44172.9|44152.9|44169.5|44149.5|44172.9|44152.9|44167.9|44147.9|6
1640880420000|2021-12-30 16:07:00|44170.4|44150.4|44163.8|44143.8|44170.4|44150.4|44163.8|44143.8|5
1640880430000|2021-12-30 16:07:10|44165.4|44145.4|44162.9|44142.9|44165.4|44145.4|44162.9|44142.9|14
1640880450000|2021-12-30 16:07:30|44160.4|44140.4|44160.4|44140.4|44162.9|44142.9|44160.4|44140.4|6
1640880460000|2021-12-30 16:07:40|||||||||2
1640880470000|2021-12-30 16:07:50|44157.9|44137.9|44157.9|44137.9|44157.9|44137.9|44157.9|44137.9|8
1640880480000|2021-12-30 16:08:00|44152.9|44132.9|44155.4|44135.4|44155.4|44135.4|44152.9|44132.9|1
1640880490000|2021-12-30 16:08:10|44157.9|44137.9|44160.4|44140.4|44160.4|44140.4|44157.9|44137.9|2
1640880500000|2021-12-30 16:08:20|44162.9|44142.9|44162.9|44142.9|44162.9|44142.9|44162.9|44142.9|0
1640880510000|2021-12-30 16:08:30|44160.4|44140.4|44157.9|44137.9|44162.9|44142.9|44157.9|44137.9|1
1640880520000|2021-12-30 16:08:40|44167.9|44147.9|44172.9|44152.9|44172.9|44152.9|44167.9|44147.9|3
1640880530000|2021-12-30 16:08:50|44175.4|44155.4|44177.9|44157.9|44177.9|44157.9|44175.4|44155.4|2
1640880540000|2021-12-30 16:09:00|44175.4|44155.4|44175.4|44155.4|44175.4|44155.4|44174.5|44154.5|2
1640880550000|2021-12-30 16:09:10|44177|44157|44172.9|44152.9|44177|44157|44172.9|44152.9|0
1640880560000|2021-12-30 16:09:20|44175.4|44155.4|44177.9|44157.9|44177.9|44157.9|44175.4|44155.4|0
1640880570000|2021-12-30 16:09:30|44176.3|44156.3|44175.4|44155.4|44176.3|44156.3|44175.4|44155.4|2
1640880580000|2021-12-30 16:09:40|44173.8|44153.8|44172.9|44152.9|44173.8|44153.8|44172.9|44152.9|0
1640880590000|2021-12-30 16:09:50|44174.5|44154.5|44175.4|44155.4|44175.4|44155.4|44172.9|44152.9|1
1640880600000|2021-12-30 16:10:00|44172.9|44152.9|44165.5|44145.5|44174.7|44154.7|44162.3|44142.3|29
1640880610000|2021-12-30 16:10:10|44168|44148|44170.5|44150.5|44170.5|44150.5|44168|44148|3
1640880630000|2021-12-30 16:10:30|44172.2|44152.2|44170.5|44150.5|44172.2|44152.2|44170.5|44150.5|1
1640880640000|2021-12-30 16:10:40|44175.5|44155.5|44171.4|44151.4|44175.5|44155.5|44171.4|44151.4|3
1640880650000|2021-12-30 16:10:50|44175.5|44155.5|44173|44153|44175.5|44155.5|44173|44153|3
1640880660000|2021-12-30 16:11:00|44175.5|44155.5|44175.5|44155.5|44175.5|44155.5|44175.5|44155.5|0
1640880670000|2021-12-30 16:11:10|44178.9|44158.9|44181.4|44161.4|44181.4|44161.4|44178.9|44158.9|5
1640880680000|2021-12-30 16:11:20|44183.9|44163.9|44182.3|44162.3|44183.9|44163.9|44182.3|44162.3|1
1640880690000|2021-12-30 16:11:30|44181.4|44161.4|44183.9|44163.9|44183.9|44163.9|44181.4|44161.4|0
1640880700000|2021-12-30 16:11:40|44181.4|44161.4|44181.4|44161.4|44181.4|44161.4|44181.4|44161.4|4
1640880710000|2021-12-30 16:11:50|44183|44163|44193.9|44173.9|44193.9|44173.9|44183|44163|18
1640880720000|2021-12-30 16:12:00|44193|44173|44188.9|44168.9|44193|44173|44188.9|44168.9|1
1640880730000|2021-12-30 16:12:10|44187.3|44167.3|44186.4|44166.4|44188.9|44168.9|44186.4|44166.4|0
1640880740000|2021-12-30 16:12:20|44188.9|44168.9|44188.9|44168.9|44191.4|44171.4|44188.9|44168.9|3
1640880750000|2021-12-30 16:12:30|44190.5|44170.5|44189.8|44169.8|44191.4|44171.4|44189.8|44169.8|9
1640880760000|2021-12-30 16:12:40|44188.9|44168.9|44188.9|44168.9|44188.9|44168.9|44188.9|44168.9|0
1640880780000|2021-12-30 16:13:00|44188|44168|44188|44168|44188|44168|44188|44168|0
1640880800000|2021-12-30 16:13:20|44188.9|44168.9|44190.5|44170.5|44190.5|44170.5|44186.4|44166.4|48
1640880810000|2021-12-30 16:13:30|44193|44173|44193|44173|44193|44173|44193|44173|8
1640880820000|2021-12-30 16:13:40|44194.7|44174.7|44193.9|44173.9|44195.5|44175.5|44193|44173|12
1640880830000|2021-12-30 16:13:50|44193|44173|44193.9|44173.9|44195.5|44175.5|44193|44173|0
1640880840000|2021-12-30 16:14:00|44193|44173|44193|44173|44195.5|44175.5|44193|44173|4
1640880850000|2021-12-30 16:14:10|44191.4|44171.4|44191.4|44171.4|44191.4|44171.4|44190.5|44170.5|8
1640880870000|2021-12-30 16:14:30|44188.9|44168.9|44191.4|44171.4|44191.4|44171.4|44188.9|44168.9|0
1640880880000|2021-12-30 16:14:40|44192.3|44172.3|44196.4|44176.4|44196.4|44176.4|44192.3|44172.3|15
1640880890000|2021-12-30 16:14:50|||||||||2
1640880900000|2021-12-30 16:15:00|44193.9|44173.9|44197.3|44177.3|44197.3|44177.3|44193.9|44173.9|13
1640880910000|2021-12-30 16:15:10|44196.4|44176.4|44196.4|44176.4|44196.4|44176.4|44194.8|44174.8|4
1640880930000|2021-12-30 16:15:30|44194.8|44174.8|44196.4|44176.4|44196.4|44176.4|44193.2|44173.2|6
1640880940000|2021-12-30 16:15:40|44197.3|44177.3|44196.4|44176.4|44197.3|44177.3|44196.4|44176.4|1
1640880950000|2021-12-30 16:15:50|44197.3|44177.3|44216.4|44196.4|44216.4|44196.4|44197.3|44177.3|11
1640880960000|2021-12-30 16:16:00|||||||||1
1640880970000|2021-12-30 16:16:10|||||||||5
1640880980000|2021-12-30 16:16:20|||||||||3
1640881000000|2021-12-30 16:16:40|44214.8|44194.8|44216.4|44196.4|44216.4|44196.4|44213.9|44193.9|0
1640881010000|2021-12-30 16:16:50|44214.8|44194.8|44213.9|44193.9|44214.8|44194.8|44213.9|44193.9|2
1640881020000|2021-12-30 16:17:00|44216.4|44196.4|44218|44198|44218|44198|44216.4|44196.4|6
1640881030000|2021-12-30 16:17:10|44216.4|44196.4|44216.4|44196.4|44221.4|44201.4|44216.4|44196.4|8
1640881040000|2021-12-30 16:17:20|44218.9|44198.9|44216.4|44196.4|44218.9|44198.9|44214.8|44194.8|2
1640881050000|2021-12-30 16:17:30|44214.8|44194.8|44216.4|44196.4|44216.4|44196.4|44214.8|44194.8|1
1640881060000|2021-12-30 16:17:40|44213.9|44193.9|44216.4|44196.4|44216.4|44196.4|44213.9|44193.9|1
1640881070000|2021-12-30 16:17:50|44213.9|44193.9|44213.9|44193.9|44214.8|44194.8|44213.9|44193.9|1
1640881080000|2021-12-30 16:18:00|44212.3|44192.3|44206.4|44186.4|44212.3|44192.3|44204.8|44184.8|7
1640881090000|2021-12-30 16:18:10|44204.8|44184.8|44203.9|44183.9|44204.8|44184.8|44201.4|44181.4|2
1640881100000|2021-12-30 16:18:20|44202.3|44182.3|44203|44183|44203.9|44183.9|44201.4|44181.4|12
1640881110000|2021-12-30 16:18:30|44203.9|44183.9|44203.9|44183.9|44203.9|44183.9|44203.9|44183.9|2
1640881120000|2021-12-30 16:18:40|44203|44183|44201.4|44181.4|44203|44183|44201.4|44181.4|0
1640881130000|2021-12-30 16:18:50|44198.9|44178.9|44198.9|44178.9|44198.9|44178.9|44198.9|44178.9|4
1640881140000|2021-12-30 16:19:00|44203.9|44183.9|44204.8|44184.8|44206.4|44186.4|44203.9|44183.9|12
1640881150000|2021-12-30 16:19:10|44203.9|44183.9|44203.9|44183.9|44206.4|44186.4|44201.4|44181.4|3
1640881160000|2021-12-30 16:19:20|44201.4|44181.4|44196.4|44176.4|44201.4|44181.4|44191.4|44171.4|15
1640881170000|2021-12-30 16:19:30|44193.9|44173.9|44198.9|44178.9|44198.9|44178.9|44193.9|44173.9|1
1640881200000|2021-12-30 16:20:00|||||||||4
1640881210000|2021-12-30 16:20:10|44197.3|44177.3|44196.4|44176.4|44197.3|44177.3|44191.4|44171.4|11
1640881220000|2021-12-30 16:20:20|||||||||1
1640881230000|2021-12-30 16:20:30|44193.9|44173.9|44193.9|44173.9|44193.9|44173.9|44193.9|44173.9|0
1640881240000|2021-12-30 16:20:40|44195.5|44175.5|44191.4|44171.4|44196.4|44176.4|44191.4|44171.4|4
1640881250000|2021-12-30 16:20:50|44193.9|44173.9|44196.4|44176.4|44196.4|44176.4|44193.9|44173.9|1
1640881260000|2021-12-30 16:21:00|44198.2|44178.2|44196.4|44176.4|44201.4|44181.4|44196.4|44176.4|11
1640881270000|2021-12-30 16:21:10|44195.5|44175.5|44193.9|44173.9|44195.5|44175.5|44193.9|44173.9|13
1640881280000|2021-12-30 16:21:20|44191.4|44171.4|44181.4|44161.4|44191.4|44171.4|44181.4|44161.4|13
1640881290000|2021-12-30 16:21:30|44178.9|44158.9|44188.9|44168.9|44188.9|44168.9|44178.9|44158.9|2
1640881300000|2021-12-30 16:21:40|||||||||10
1640881310000|2021-12-30 16:21:50|44188|44168|44186.4|44166.4|44188.9|44168.9|44186.4|44166.4|1
1640881320000|2021-12-30 16:22:00|44188|44168|44191.4|44171.4|44191.4|44171.4|44186.4|44166.4|2
1640881330000|2021-12-30 16:22:10|||||||||5
1640881340000|2021-12-30 16:22:20|||||||||1
1640881350000|2021-12-30 16:22:30|44188.9|44168.9|44187.3|44167.3|44189.8|44169.8|44187.3|44167.3|4
1640881360000|2021-12-30 16:22:40|44186.4|44166.4|44186.4|44166.4|44191.4|44171.4|44186.4|44166.4|3
1640881370000|2021-12-30 16:22:50|44184.8|44164.8|44184.8|44164.8|44184.8|44164.8|44184.8|44164.8|1
1640881380000|2021-12-30 16:23:00|44188.9|44168.9|44188.9|44168.9|44188.9|44168.9|44188.9|44168.9|1
1640881390000|2021-12-30 16:23:10|44190.5|44170.5|44191.4|44171.4|44191.4|44171.4|44188.9|44168.9|9
1640881410000|2021-12-30 16:23:30|||||||||1
1640881420000|2021-12-30 16:23:40|44186.4|44166.4|44186.4|44166.4|44186.4|44166.4|44186.4|44166.4|13
1640881430000|2021-12-30 16:23:50|44183.9|44163.9|44183.9|44163.9|44186.4|44166.4|44183.9|44163.9|55
1640881440000|2021-12-30 16:24:00|44186.4|44166.4|44186.4|44166.4|44186.4|44166.4|44186.4|44166.4|7
1640881450000|2021-12-30 16:24:10|44183.9|44163.9|44183.2|44163.2|44184.8|44164.8|44183.2|44163.2|6
1640881460000|2021-12-30 16:24:20|44181.4|44161.4|44183.9|44163.9|44183.9|44163.9|44181.4|44161.4|3
1640881470000|2021-12-30 16:24:30|44181.4|44161.4|44181.4|44161.4|44181.4|44161.4|44181.4|44161.4|1
1640881480000|2021-12-30 16:24:40|||||||||1
1640881500000|2021-12-30 16:25:00|44179.8|44159.8|44181.4|44161.4|44181.4|44161.4|44179.8|44159.8|4
1640881510000|2021-12-30 16:25:10|44183|44163|44179.8|44159.8|44183|44163|44179.8|44159.8|5
1640881520000|2021-12-30 16:25:20|44181.4|44161.4|44181.4|44161.4|44181.4|44161.4|44179.8|44159.8|2
1640881540000|2021-12-30 16:25:40|44178.9|44158.9|44181.4|44161.4|44181.4|44161.4|44178.9|44158.9|1
1640881550000|2021-12-30 16:25:50|44176.4|44156.4|44178.9|44158.9|44180.5|44160.5|44176.4|44156.4|12
1640881560000|2021-12-30 16:26:00|44177.3|44157.3|44181.4|44161.4|44181.4|44161.4|44176.4|44156.4|7
1640881570000|2021-12-30 16:26:10|44183|44163|44186.4|44166.4|44186.4|44166.4|44183|44163|3
1640881580000|2021-12-30 16:26:20|44188.9|44168.9|44188.9|44168.9|44188.9|44168.9|44186.4|44166.4|9
1640881600000|2021-12-30 16:26:40|44191.4|44171.4|44188.9|44168.9|44191.4|44171.4|44188.9|44168.9|4
1640881610000|2021-12-30 16:26:50|44191.4|44171.4|44191.4|44171.4|44191.4|44171.4|44191.4|44171.4|0
1640881620000|2021-12-30 16:27:00|44188.2|44168.2|44186.4|44166.4|44188.2|44168.2|44186.4|44166.4|11
1640881630000|2021-12-30 16:27:10|44188.9|44168.9|44191.4|44171.4|44191.4|44171.4|44188.9|44168.9|3
1640881640000|2021-12-30 16:27:20|||||||||3
1640881650000|2021-12-30 16:27:30|44189.8|44169.8|44188.9|44168.9|44189.8|44169.8|44186.4|44166.4|5
1640881660000|2021-12-30 16:27:40|44189.8|44169.8|44188.9|44168.9|44191.4|44171.4|44188.9|44168.9|6
1640881670000|2021-12-30 16:27:50|44187.3|44167.3|44186.4|44166.4|44187.3|44167.3|44186.4|44166.4|12
1640881680000|2021-12-30 16:28:00|||||||||2
1640881690000|2021-12-30 16:28:10|44182.3|44162.3|44182.3|44162.3|44182.3|44162.3|44182.3|44162.3|4
1640881700000|2021-12-30 16:28:20|44181.4|44161.4|44169.8|44149.8|44181.4|44161.4|44169.8|44149.8|14
1640881710000|2021-12-30 16:28:30|44171.4|44151.4|44171.4|44151.4|44171.4|44151.4|44171.4|44151.4|4
1640881720000|2021-12-30 16:28:40|44168.9|44148.9|44171.4|44151.4|44171.4|44151.4|44168.9|44148.9|1
1640881730000|2021-12-30 16:28:50|||||||||5
1640881740000|2021-12-30 16:29:00|||||||||7
1640881750000|2021-12-30 16:29:10|||||||||8
1640881760000|2021-12-30 16:29:20|44166.4|44146.4|44166.4|44146.4|44166.4|44146.4|44166.4|44146.4|2
1640881770000|2021-12-30 16:29:30|44164.8|44144.8|44162.3|44142.3|44164.8|44144.8|44162.3|44142.3|13
1640881780000|2021-12-30 16:29:40|44165.5|44145.5|44165.5|44145.5|44165.5|44145.5|44165.5|44145.5|8
1640881790000|2021-12-30 16:29:50|44167.1|44147.1|44173.9|44153.9|44173.9|44153.9|44167.1|44147.1|6
1640881800000|2021-12-30 16:30:00|44176.4|44156.4|44176.4|44156.4|44178|44158|44176.4|44156.4|9
1640881810000|2021-12-30 16:30:10|44177.3|44157.3|44181.4|44161.4|44181.4|44161.4|44177.3|44157.3|3
1640881820000|2021-12-30 16:30:20|44183.9|44163.9|44184.8|44164.8|44184.8|44164.8|44181.4|44161.4|3
1640881830000|2021-12-30 16:30:30|44181.4|44161.4|44181.4|44161.4|44181.4|44161.4|44179.8|44159.8|0
1640881840000|2021-12-30 16:30:40|44183.9|44163.9|44178.9|44158.9|44183.9|44163.9|44178.9|44158.9|8
1640881870000|2021-12-30 16:31:10|||||||||1
1640881880000|2021-12-30 16:31:20|44181.4|44161.4|44186.4|44166.4|44186.4|44166.4|44181.4|44161.4|14
1640881890000|2021-12-30 16:31:30|44189.8|44169.8|44184.8|44164.8|44189.8|44169.8|44184.8|44164.8|3
1640881900000|2021-12-30 16:31:40|44183.9|44163.9|44186.4|44166.4|44186.4|44166.4|44183.9|44163.9|5
1640881910000|2021-12-30 16:31:50|44190.5|44170.5|44186.4|44166.4|44190.5|44170.5|44186.4|44166.4|2
1640881930000|2021-12-30 16:32:10|||||||||4
1640881940000|2021-12-30 16:32:20|44183.9|44163.9|44183.9|44163.9|44183.9|44163.9|44183.9|44163.9|4
1640881950000|2021-12-30 16:32:30|44182.3|44162.3|44181.4|44161.4|44183.9|44163.9|44181.4|44161.4|1
1640881960000|2021-12-30 16:32:40|44183.9|44163.9|44178.9|44158.9|44183.9|44163.9|44178.9|44158.9|4
1640881970000|2021-12-30 16:32:50|44181.4|44161.4|44178.9|44158.9|44181.4|44161.4|44178.9|44158.9|5
1640881980000|2021-12-30 16:33:00|44176.4|44156.4|44176.4|44156.4|44176.4|44156.4|44176.4|44156.4|3
1640881990000|2021-12-30 16:33:10|44173.9|44153.9|44168.9|44148.9|44173.9|44153.9|44167.3|44147.3|13
1640882000000|2021-12-30 16:33:20|44170.5|44150.5|44171.4|44151.4|44171.4|44151.4|44170.5|44150.5|0
1640882010000|2021-12-30 16:33:30|44168.9|44148.9|44166.4|44146.4|44168.9|44148.9|44166.4|44146.4|1
1640882020000|2021-12-30 16:33:40|44168|44148|44168.9|44148.9|44168.9|44148.9|44168|44148|7
1640882040000|2021-12-30 16:34:00|44167.3|44147.3|44166.4|44146.4|44168.9|44148.9|44166.4|44146.4|8
1640882050000|2021-12-30 16:34:10|44168.9|44148.9|44168.9|44148.9|44168.9|44148.9|44168.9|44148.9|3
1640882060000|2021-12-30 16:34:20|44170.5|44150.5|44171.4|44151.4|44171.4|44151.4|44170.5|44150.5|2
1640882070000|2021-12-30 16:34:30|44173.9|44153.9|44176.4|44156.4|44176.4|44156.4|44173.9|44153.9|8
1640882080000|2021-12-30 16:34:40|44175.5|44155.5|44176.4|44156.4|44176.4|44156.4|44173|44153|2
1640882100000|2021-12-30 16:35:00|44173.9|44153.9|44172.3|44152.3|44176.4|44156.4|44172.3|44152.3|11
1640882110000|2021-12-30 16:35:10|44173|44153|44173.9|44153.9|44176.4|44156.4|44173|44153|2
1640882120000|2021-12-30 16:35:20|44172.3|44152.3|44173.9|44153.9|44173.9|44153.9|44171.4|44151.4|2
1640882130000|2021-12-30 16:35:30|44171.4|44151.4|44171.4|44151.4|44171.4|44151.4|44171.4|44151.4|1
1640882140000|2021-12-30 16:35:40|44168.9|44148.9|44168.9|44148.9|44168.9|44148.9|44168.9|44148.9|6
1640882160000|2021-12-30 16:36:00|44171.4|44151.4|44173.9|44153.9|44173.9|44153.9|44171.4|44151.4|4
1640882170000|2021-12-30 16:36:10|44176.4|44156.4|44181.4|44161.4|44181.4|44161.4|44176.4|44156.4|8
1640882190000|2021-12-30 16:36:30|||||||||1
1640882200000|2021-12-30 16:36:40|44178.9|44158.9|44166.4|44146.4|44178.9|44158.9|44166.4|44146.4|8
1640882210000|2021-12-30 16:36:50|44168|44148|44163.2|44143.2|44168.9|44148.9|44162.3|44142.3|4
1640882220000|2021-12-30 16:37:00|44164|44144|44165.8|44145.8|44165.8|44145.8|44163.3|44143.3|35
1640882230000|2021-12-30 16:37:10|44166.7|44146.7|44166.7|44146.7|44166.7|44146.7|44166.7|44146.7|1
1640882250000|2021-12-30 16:37:30|44165.1|44145.1|44166.7|44146.7|44166.7|44146.7|44164.2|44144.2|9
1640882260000|2021-12-30 16:37:40|44158.4|44138.4|44154.2|44134.2|44158.4|44138.4|44154.2|44134.2|5
1640882270000|2021-12-30 16:37:50|44156.7|44136.7|44156.7|44136.7|44156.7|44136.7|44156.7|44136.7|1
1640882280000|2021-12-30 16:38:00|44151.7|44131.7|44149.2|44129.2|44154.2|44134.2|44149.2|44129.2|18
1640882290000|2021-12-30 16:38:10|44146.7|44126.7|44151.7|44131.7|44154.2|44134.2|44146.7|44126.7|18
1640882300000|2021-12-30 16:38:20|44153.3|44133.3|44154.2|44134.2|44156.7|44136.7|44153.3|44133.3|9
1640882310000|2021-12-30 16:38:30|44155.1|44135.1|44160.8|44140.8|44160.8|44140.8|44155.1|44135.1|10
1640882320000|2021-12-30 16:38:40|44158.3|44138.3|44155.8|44135.8|44158.3|44138.3|44155.8|44135.8|2
1640882330000|2021-12-30 16:38:50|44158.3|44138.3|44159.2|44139.2|44159.2|44139.2|44158.3|44138.3|2
1640882340000|2021-12-30 16:39:00|44158.3|44138.3|44161.7|44141.7|44161.7|44141.7|44158.3|44138.3|6
1640882350000|2021-12-30 16:39:10|44164.2|44144.2|44164.2|44144.2|44164.2|44144.2|44164.2|44144.2|0
1640882360000|2021-12-30 16:39:20|44165.8|44145.8|44169.2|44149.2|44169.2|44149.2|44165.8|44145.8|2
1640882370000|2021-12-30 16:39:30|44166.7|44146.7|44171.7|44151.7|44171.7|44151.7|44166.7|44146.7|6
1640882380000|2021-12-30 16:39:40|44173.3|44153.3|44173.3|44153.3|44173.3|44153.3|44173.3|44153.3|2
1640882390000|2021-12-30 16:39:50|44171.7|44151.7|44169.2|44149.2|44171.7|44151.7|44169.2|44149.2|1
1640882420000|2021-12-30 16:40:20|44171.7|44151.7|44174.2|44154.2|44174.2|44154.2|44171.7|44151.7|3
1640882430000|2021-12-30 16:40:30|44171.7|44151.7|44171.7|44151.7|44171.7|44151.7|44171.7|44151.7|3
1640882440000|2021-12-30 16:40:40|44174.2|44154.2|44174.2|44154.2|44174.2|44154.2|44174.2|44154.2|0
1640882450000|2021-12-30 16:40:50|44171.7|44151.7|44176.7|44156.7|44176.7|44156.7|44171.7|44151.7|2
1640882460000|2021-12-30 16:41:00|||||||||5
1640882470000|2021-12-30 16:41:10|||||||||2
1640882490000|2021-12-30 16:41:30|||||||||2
1640882500000|2021-12-30 16:41:40|||||||||1
1640882510000|2021-12-30 16:41:50|44174.2|44154.2|44172.6|44152.6|44174.2|44154.2|44172.6|44152.6|4
1640882520000|2021-12-30 16:42:00|44170.9|44150.9|44172.6|44152.6|44172.6|44152.6|44170.9|44150.9|0
1640882530000|2021-12-30 16:42:10|44170.9|44150.9|44172.6|44152.6|44172.6|44152.6|44170.9|44150.9|29
1640882540000|2021-12-30 16:42:20|||||||||1
1640882550000|2021-12-30 16:42:30|44171.7|44151.7|44170.1|44150.1|44171.7|44151.7|44170.1|44150.1|4
1640882560000|2021-12-30 16:42:40|44171.7|44151.7|44167.6|44147.6|44171.7|44151.7|44167.6|44147.6|6
1640882570000|2021-12-30 16:42:50|44166.7|44146.7|44164.2|44144.2|44166.7|44146.7|44164.2|44144.2|4
1640882580000|2021-12-30 16:43:00|44161.7|44141.7|44161.7|44141.7|44161.7|44141.7|44156.7|44136.7|6
1640882590000|2021-12-30 16:43:10|44156.7|44136.7|44159.2|44139.2|44159.2|44139.2|44156.7|44136.7|8
1640882600000|2021-12-30 16:43:20|44160.8|44140.8|44156.7|44136.7|44160.8|44140.8|44156.7|44136.7|0
1640882610000|2021-12-30 16:43:30|44155.1|44135.1|44151.7|44131.7|44155.1|44135.1|44151.7|44131.7|12
1640882620000|2021-12-30 16:43:40|44154.2|44134.2|44156.7|44136.7|44159.2|44139.2|44154.2|44134.2|2
1640882630000|2021-12-30 16:43:50|44151.7|44131.7|44151.7|44131.7|44151.7|44131.7|44151.7|44131.7|28
1640882640000|2021-12-30 16:44:00|44154.2|44134.2|44156.7|44136.7|44156.7|44136.7|44151.7|44131.7|4
1640882650000|2021-12-30 16:44:10|44159.2|44139.2|44168.3|44148.3|44168.3|44148.3|44159.2|44139.2|3
1640882670000|2021-12-30 16:44:30|44166.7|44146.7|44166.7|44146.7|44166.7|44146.7|44166.7|44146.7|2
1640882680000|2021-12-30 16:44:40|44162.6|44142.6|44161.7|44141.7|44162.6|44142.6|44160.1|44140.1|5
1640882690000|2021-12-30 16:44:50|44163.3|44143.3|44163.3|44143.3|44165.8|44145.8|44163.3|44143.3|2
1640882700000|2021-12-30 16:45:00|44161.7|44141.7|44161.7|44141.7|44163.3|44143.3|44159.2|44139.2|1
1640882710000|2021-12-30 16:45:10|44159.2|44139.2|44163.3|44143.3|44163.3|44143.3|44159.2|44139.2|5
1640882730000|2021-12-30 16:45:30|44161.7|44141.7|44161.7|44141.7|44161.7|44141.7|44161.7|44141.7|0
1640882750000|2021-12-30 16:45:50|44163.3|44143.3|44168.3|44148.3|44168.3|44148.3|44163.3|44143.3|4
1640882760000|2021-12-30 16:46:00|44169.2|44149.2|44164.2|44144.2|44169.2|44149.2|44161.7|44141.7|4
1640882770000|2021-12-30 16:46:10|44163.3|44143.3|44164.2|44144.2|44164.2|44144.2|44159.2|44139.2|5
1640882780000|2021-12-30 16:46:20|44166.7|44146.7|44166.7|44146.7|44166.7|44146.7|44166.7|44146.7|5
1640882790000|2021-12-30 16:46:30|44176.7|44156.7|44184.2|44164.2|44186.7|44166.7|44176.7|44156.7|11
1640882800000|2021-12-30 16:46:40|44185.8|44165.8|44191.7|44171.7|44191.7|44171.7|44185.8|44165.8|5
1640882810000|2021-12-30 16:46:50|44189.2|44169.2|44186.7|44166.7|44191.7|44171.7|44186.7|44166.7|8
1640882820000|2021-12-30 16:47:00|44184.2|44164.2|44186.7|44166.7|44186.7|44166.7|44184.2|44164.2|1
1640882830000|2021-12-30 16:47:10|44189.2|44169.2|44189.2|44169.2|44189.2|44169.2|44189.2|44169.2|3
1640882850000|2021-12-30 16:47:30|44187.6|44167.6|44188.3|44168.3|44188.3|44168.3|44186.7|44166.7|5
1640882860000|2021-12-30 16:47:40|44189.2|44169.2|44194.2|44174.2|44194.2|44174.2|44186.7|44166.7|2
1640882870000|2021-12-30 16:47:50|44196.7|44176.7|44191.7|44171.7|44196.7|44176.7|44191.7|44171.7|12
1640882880000|2021-12-30 16:48:00|44194.2|44174.2|44194.2|44174.2|44196.7|44176.7|44194.2|44174.2|8
1640882890000|2021-12-30 16:48:10|44195.8|44175.8|44209.2|44189.2|44211.7|44191.7|44194.2|44174.2|16
1640882900000|2021-12-30 16:48:20|44211.7|44191.7|44214.2|44194.2|44214.2|44194.2|44209.2|44189.2|2
1640882910000|2021-12-30 16:48:30|||||||||2
1640882920000|2021-12-30 16:48:40|44210.1|44190.1|44210.1|44190.1|44210.1|44190.1|44210.1|44190.1|2
1640882930000|2021-12-30 16:48:50|44209.2|44189.2|44221.7|44201.7|44221.7|44201.7|44209.2|44189.2|12
1640882940000|2021-12-30 16:49:00|44219.2|44199.2|44221.7|44201.7|44221.7|44201.7|44219.2|44199.2|3
1640882950000|2021-12-30 16:49:10|44219.2|44199.2|44219.2|44199.2|44221.7|44201.7|44219.2|44199.2|12
1640882960000|2021-12-30 16:49:20|44217.6|44197.6|44214.2|44194.2|44217.6|44197.6|44214.2|44194.2|3
1640882970000|2021-12-30 16:49:30|44211.7|44191.7|44206.7|44186.7|44211.7|44191.7|44206.7|44186.7|5
1640882980000|2021-12-30 16:49:40|44209.2|44189.2|44204.2|44184.2|44209.2|44189.2|44204.2|44184.2|4
1640882990000|2021-12-30 16:49:50|44201.7|44181.7|44201.7|44181.7|44201.7|44181.7|44201.7|44181.7|0
1640883000000|2021-12-30 16:50:00|44202.6|44182.6|44204.2|44184.2|44206.7|44186.7|44201.7|44181.7|10
1640883010000|2021-12-30 16:50:10|44202.6|44182.6|44199.2|44179.2|44202.6|44182.6|44199.2|44179.2|5
1640883020000|2021-12-30 16:50:20|44196.7|44176.7|44196.7|44176.7|44196.7|44176.7|44196.7|44176.7|1
1640883030000|2021-12-30 16:50:30|44194.2|44174.2|44191.7|44171.7|44194.2|44174.2|44191.7|44171.7|1
1640883060000|2021-12-30 16:51:00|44194.2|44174.2|44196.7|44176.7|44196.7|44176.7|44194.2|44174.2|3
1640883070000|2021-12-30 16:51:10|44199.2|44179.2|44199.2|44179.2|44199.2|44179.2|44199.2|44179.2|1
1640883080000|2021-12-30 16:51:20|44200.8|44180.8|44200.8|44180.8|44200.8|44180.8|44200.8|44180.8|1
1640883090000|2021-12-30 16:51:30|44199.2|44179.2|44204.2|44184.2|44204.2|44184.2|44199.2|44179.2|7
1640883100000|2021-12-30 16:51:40|44202.5|44182.5|44201.7|44181.7|44202.5|44182.5|44201.7|44181.7|2
1640883110000|2021-12-30 16:51:50|||||||||4
1640883120000|2021-12-30 16:52:00|44200|44180|44200|44180|44200|44180|44200|44180|1
1640883130000|2021-12-30 16:52:10|44198.4|44178.4|44197.5|44177.5|44198.4|44178.4|44197.5|44177.5|3
1640883140000|2021-12-30 16:52:20|44199.2|44179.2|44199.2|44179.2|44200|44180|44199.2|44179.2|0
1640883160000|2021-12-30 16:52:40|44201.7|44181.7|44199.2|44179.2|44201.7|44181.7|44199.2|44179.2|0
1640883180000|2021-12-30 16:53:00|44200.8|44180.8|44200|44180|44201.7|44181.7|44196.7|44176.7|2
1640883190000|2021-12-30 16:53:10|44199.2|44179.2|44199.2|44179.2|44199.2|44179.2|44199.2|44179.2|0
1640883210000|2021-12-30 16:53:30|44200.8|44180.8|44199.2|44179.2|44200.8|44180.8|44199.2|44179.2|0
1640883230000|2021-12-30 16:53:50|44196.7|44176.7|44199.2|44179.2|44199.2|44179.2|44196.7|44176.7|3
1640883240000|2021-12-30 16:54:00|44201.7|44181.7|44196.7|44176.7|44201.7|44181.7|44196.7|44176.7|2
1640883250000|2021-12-30 16:54:10|44195|44175|44195|44175|44195|44175|44195|44175|8
1640883260000|2021-12-30 16:54:20|44189.2|44169.2|44189.2|44169.2|44189.2|44169.2|44189.2|44169.2|4
1640883280000|2021-12-30 16:54:40|44188.3|44168.3|44181.7|44161.7|44188.3|44168.3|44181.7|44161.7|10
1640883290000|2021-12-30 16:54:50|44180|44160|44179.2|44159.2|44180|44160|44176.7|44156.7|10
1640883300000|2021-12-30 16:55:00|||||||||2
1640883320000|2021-12-30 16:55:20|44183.3|44163.3|44199.2|44179.2|44201.7|44181.7|44183.3|44163.3|11
1640883330000|2021-12-30 16:55:30|44200.8|44180.8|44201.7|44181.7|44201.7|44181.7|44200.8|44180.8|1
1640883340000|2021-12-30 16:55:40|44200.8|44180.8|44200.8|44180.8|44200.8|44180.8|44200.8|44180.8|0
1640883350000|2021-12-30 16:55:50|44204.2|44184.2|44211.7|44191.7|44211.7|44191.7|44204.2|44184.2|4
1640883360000|2021-12-30 16:56:00|44214.2|44194.2|44221.7|44201.7|44221.7|44201.7|44214.2|44194.2|7
1640883370000|2021-12-30 16:56:10|44220.8|44200.8|44214.2|44194.2|44220.8|44200.8|44214.2|44194.2|8
1640883380000|2021-12-30 16:56:20|44209.2|44189.2|44209.2|44189.2|44209.2|44189.2|44209.2|44189.2|2
1640883390000|2021-12-30 16:56:30|44206.7|44186.7|44201.7|44181.7|44206.7|44186.7|44201.7|44181.7|2
1640883400000|2021-12-30 16:56:40|44200.8|44180.8|44200.8|44180.8|44201.7|44181.7|44200.8|44180.8|3
1640883410000|2021-12-30 16:56:50|44201.7|44181.7|44201.7|44181.7|44201.7|44181.7|44201.7|44181.7|0
1640883420000|2021-12-30 16:57:00|44203.3|44183.3|44206.7|44186.7|44206.7|44186.7|44201.7|44181.7|7
1640883430000|2021-12-30 16:57:10|44204.2|44184.2|44203.3|44183.3|44204.2|44184.2|44201.7|44181.7|2
1640883440000|2021-12-30 16:57:20|44204.2|44184.2|44201.7|44181.7|44206.7|44186.7|44201.7|44181.7|3
1640883450000|2021-12-30 16:57:30|44199.2|44179.2|44196.7|44176.7|44199.2|44179.2|44196.7|44176.7|3
1640883460000|2021-12-30 16:57:40|44192.5|44172.5|44196.7|44176.7|44196.7|44176.7|44191.7|44171.7|6
1640883470000|2021-12-30 16:57:50|44197.5|44177.5|44200|44180|44200|44180|44197.5|44177.5|1
1640883480000|2021-12-30 16:58:00|44197.5|44177.5|44196.7|44176.7|44197.5|44177.5|44196.7|44176.7|3
1640883490000|2021-12-30 16:58:10|44189.2|44169.2|44189.2|44169.2|44189.2|44169.2|44189.2|44169.2|2
1640883510000|2021-12-30 16:58:30|44186.7|44166.7|44184.2|44164.2|44186.7|44166.7|44183.3|44163.3|3
1640883520000|2021-12-30 16:58:40|44186.7|44166.7|44186.7|44166.7|44186.7|44166.7|44186.7|44166.7|0
1640883530000|2021-12-30 16:58:50|44189.2|44169.2|44189.2|44169.2|44189.2|44169.2|44189.2|44169.2|2
1640883540000|2021-12-30 16:59:00|44186.7|44166.7|44186.7|44166.7|44191.7|44171.7|44186.7|44166.7|6
1640883550000|2021-12-30 16:59:10|||||||||3
1640883560000|2021-12-30 16:59:20|44189.2|44169.2|44190.8|44170.8|44190.8|44170.8|44189.2|44169.2|0
1640883580000|2021-12-30 16:59:40|44189.2|44169.2|44190.8|44170.8|44190.8|44170.8|44186.7|44166.7|11
1640883590000|2021-12-30 16:59:50|44191.7|44171.7|44191.7|44171.7|44191.7|44171.7|44189.2|44169.2|3
1640883600000|2021-12-30 17:00:00|44189.2|44169.2|44176.7|44156.7|44189.2|44169.2|44176.7|44156.7|12
1640883610000|2021-12-30 17:00:10|44179.2|44159.2|44174.2|44154.2|44179.2|44159.2|44174.2|44154.2|3
1640883620000|2021-12-30 17:00:20|44173.3|44153.3|44170.8|44150.8|44173.3|44153.3|44170.8|44150.8|2
1640883630000|2021-12-30 17:00:30|44173.3|44153.3|44173.3|44153.3|44173.3|44153.3|44173.3|44153.3|3
1640883640000|2021-12-30 17:00:40|44171.7|44151.7|44158.3|44138.3|44171.7|44151.7|44158.3|44138.3|8
1640883650000|2021-12-30 17:00:50|44159.2|44139.2|44159.2|44139.2|44160|44140|44156.7|44136.7|4
1640883660000|2021-12-30 17:01:00|44161.7|44141.7|44161.7|44141.7|44164.2|44144.2|44161.7|44141.7|2
1640883670000|2021-12-30 17:01:10|44163.3|44143.3|44161.7|44141.7|44164.2|44144.2|44161.7|44141.7|2
1640883680000|2021-12-30 17:01:20|||||||||1
1640883690000|2021-12-30 17:01:30|44156.7|44136.7|44146.7|44126.7|44156.7|44136.7|44146.7|44126.7|10
1640883700000|2021-12-30 17:01:40|44132.5|44112.5|44131.7|44111.7|44132.5|44112.5|44131.7|44111.7|9
1640883710000|2021-12-30 17:01:50|44134.2|44114.2|44134.2|44114.2|44134.2|44114.2|44134.2|44114.2|3
1640883720000|2021-12-30 17:02:00|44131.7|44111.7|44131.7|44111.7|44131.7|44111.7|44131.7|44111.7|4
1640883730000|2021-12-30 17:02:10|||||||||3
1640883740000|2021-12-30 17:02:20|44130|44110|44128.3|44108.3|44130|44110|44122.5|44102.5|16
1640883750000|2021-12-30 17:02:30|44126.7|44106.7|44126.7|44106.7|44126.7|44106.7|44126.7|44106.7|1
1640883760000|2021-12-30 17:02:40|44125|44105|44131.7|44111.7|44131.7|44111.7|44124.2|44104.2|11
1640883770000|2021-12-30 17:02:50|44126.7|44106.7|44126.7|44106.7|44126.7|44106.7|44124.2|44104.2|0
1640883780000|2021-12-30 17:03:00|44125.8|44105.8|44121.7|44101.7|44125.8|44105.8|44121.7|44101.7|2
1640883790000|2021-12-30 17:03:10|44116.7|44096.7|44116.7|44096.7|44116.7|44096.7|44116.7|44096.7|5
1640883800000|2021-12-30 17:03:20|44111.7|44091.7|44106.7|44086.7|44111.7|44091.7|44106.7|44086.7|15
1640883810000|2021-12-30 17:03:30|44105.8|44085.8|44104.2|44084.2|44105.8|44085.8|44104.2|44084.2|4
1640883820000|2021-12-30 17:03:40|44105|44085|44106.7|44086.7|44106.7|44086.7|44105|44085|4
1640883830000|2021-12-30 17:03:50|44105|44085|44106.7|44086.7|44106.7|44086.7|44105|44085|1
1640883840000|2021-12-30 17:04:00|44108.3|44088.3|44108.3|44088.3|44108.3|44088.3|44108.3|44088.3|7
1640883850000|2021-12-30 17:04:10|44110.8|44090.8|44114.2|44094.2|44114.2|44094.2|44110.8|44090.8|6
1640883860000|2021-12-30 17:04:20|44111.7|44091.7|44111.7|44091.7|44111.7|44091.7|44111.7|44091.7|2
1640883870000|2021-12-30 17:04:30|||||||||3
1640883880000|2021-12-30 17:04:40|44107.5|44087.5|44107.5|44087.5|44107.5|44087.5|44107.5|44087.5|8
1640883890000|2021-12-30 17:04:50|44110|44090|44110|44090|44110|44090|44110|44090|3
1640883900000|2021-12-30 17:05:00|44112.5|44092.5|44112.5|44092.5|44112.5|44092.5|44110|44090|6
1640883910000|2021-12-30 17:05:10|44114.2|44094.2|44121.7|44101.7|44121.7|44101.7|44114.2|44094.2|3
1640883920000|2021-12-30 17:05:20|44126.7|44106.7|44126.7|44106.7|44126.7|44106.7|44126.7|44106.7|2
1640883930000|2021-12-30 17:05:30|44129.2|44109.2|44131.7|44111.7|44131.7|44111.7|44126.7|44106.7|7
1640883940000|2021-12-30 17:05:40|||||||||2
1640883950000|2021-12-30 17:05:50|44134.2|44114.2|44136.7|44116.7|44136.7|44116.7|44134.2|44114.2|1
1640883960000|2021-12-30 17:06:00|44139.2|44119.2|44141.7|44121.7|44141.7|44121.7|44139.2|44119.2|2
1640883970000|2021-12-30 17:06:10|||||||||2
1640883980000|2021-12-30 17:06:20|44140|44120|44140|44120|44140|44120|44140|44120|2
1640884000000|2021-12-30 17:06:40|44136.7|44116.7|44136.7|44116.7|44136.7|44116.7|44136.7|44116.7|1
1640884020000|2021-12-30 17:07:00|44129.2|44109.2|44127.5|44107.5|44129.2|44109.2|44127.5|44107.5|5
1640884030000|2021-12-30 17:07:10|44129.2|44109.2|44130|44110|44130|44110|44129.2|44109.2|1
1640884040000|2021-12-30 17:07:20|44127.5|44107.5|44126.7|44106.7|44127.5|44107.5|44126.7|44106.7|2
1640884050000|2021-12-30 17:07:30|44125.8|44105.8|44122.5|44102.5|44125.8|44105.8|44122.5|44102.5|5
1640884060000|2021-12-30 17:07:40|44120.8|44100.8|44120.8|44100.8|44120.8|44100.8|44120.8|44100.8|5
1640884070000|2021-12-30 17:07:50|44119.2|44099.2|44116.7|44096.7|44119.2|44099.2|44116.7|44096.7|4
1640884080000|2021-12-30 17:08:00|44115.8|44095.8|44116.7|44096.7|44116.7|44096.7|44115.8|44095.8|1
1640884090000|2021-12-30 17:08:10|||||||||1
1640884100000|2021-12-30 17:08:20|44118.3|44098.3|44118.3|44098.3|44118.3|44098.3|44118.3|44098.3|2
1640884110000|2021-12-30 17:08:30|44116.7|44096.7|44116.7|44096.7|44116.7|44096.7|44116.7|44096.7|1
1640884120000|2021-12-30 17:08:40|44118.3|44098.3|44119.2|44099.2|44119.2|44099.2|44118.3|44098.3|1
1640884130000|2021-12-30 17:08:50|44117.5|44097.5|44114.2|44094.2|44117.5|44097.5|44114.2|44094.2|1
1640884140000|2021-12-30 17:09:00|44116.7|44096.7|44119.2|44099.2|44119.2|44099.2|44115.8|44095.8|13
1640884150000|2021-12-30 17:09:10|44128.3|44108.3|44129.2|44109.2|44131.7|44111.7|44128.3|44108.3|7
1640884160000|2021-12-30 17:09:20|44131.7|44111.7|44131.7|44111.7|44131.7|44111.7|44131.7|44111.7|0
1640884180000|2021-12-30 17:09:40|||||||||1
1640884190000|2021-12-30 17:09:50|44126.7|44106.7|44125|44105|44126.7|44106.7|44122.5|44102.5|7
1640884200000|2021-12-30 17:10:00|44126.7|44106.7|44119.2|44099.2|44126.7|44106.7|44119.2|44099.2|7
1640884220000|2021-12-30 17:10:20|44114.2|44094.2|44114.2|44094.2|44114.2|44094.2|44114.2|44094.2|4
1640884230000|2021-12-30 17:10:30|44112.5|44092.5|44106.7|44086.7|44112.5|44092.5|44106.7|44086.7|14
1640884240000|2021-12-30 17:10:40|44105|44085|44105|44085|44105|44085|44105|44085|2
1640884260000|2021-12-30 17:11:00|44104.2|44084.2|44101.7|44081.7|44104.2|44084.2|44101.7|44081.7|7
1640884270000|2021-12-30 17:11:10|44100|44080|44096.7|44076.7|44100|44080|44096.7|44076.7|7
1640884280000|2021-12-30 17:11:20|||||||||6
1640884290000|2021-12-30 17:11:30|||||||||1
1640884300000|2021-12-30 17:11:40|44098.3|44078.3|44098.3|44078.3|44098.3|44078.3|44098.3|44078.3|3
1640884310000|2021-12-30 17:11:50|44099.9|44079.9|44100.8|44080.8|44100.8|44080.8|44099.9|44079.9|0
1640884320000|2021-12-30 17:12:00|44104.2|44084.2|44101.7|44081.7|44104.2|44084.2|44101.7|44081.7|4
1640884330000|2021-12-30 17:12:10|||||||||3
1640884350000|2021-12-30 17:12:30|44100|44080|44096.7|44076.7|44100|44080|44096.7|44076.7|11
1640884360000|2021-12-30 17:12:40|44094.2|44074.2|44091.7|44071.7|44096.7|44076.7|44091.7|44071.7|2
1640884370000|2021-12-30 17:12:50|||||||||1
1640884380000|2021-12-30 17:13:00|44088.4|44068.4|44088.4|44068.4|44088.4|44068.4|44088.4|44068.4|12
1640884390000|2021-12-30 17:13:10|44086.8|44066.8|44085.9|44065.9|44087.5|44067.5|44085|44065|5
1640884400000|2021-12-30 17:13:20|44085|44065|44087.5|44067.5|44087.5|44067.5|44083.4|44063.4|3
1640884410000|2021-12-30 17:13:30|44086.7|44066.7|44086.7|44066.7|44086.7|44066.7|44086.7|44066.7|2
1640884420000|2021-12-30 17:13:40|44085|44065|44078.3|44058.3|44085|44065|44078.3|44058.3|28
1640884430000|2021-12-30 17:13:50|44075.8|44055.8|44078.3|44058.3|44078.3|44058.3|44075.8|44055.8|7
1640884440000|2021-12-30 17:14:00|44075.8|44055.8|44078.3|44058.3|44078.3|44058.3|44075.8|44055.8|8
1640884450000|2021-12-30 17:14:10|||||||||2
1640884460000|2021-12-30 17:14:20|||||||||1
1640884470000|2021-12-30 17:14:30|||||||||14
1640884480000|2021-12-30 17:14:40|||||||||1
1640884490000|2021-12-30 17:14:50|44073.3|44053.3|44073.3|44053.3|44074.9|44054.9|44073.3|44053.3|12
1640884500000|2021-12-30 17:15:00|44074.9|44054.9|44064.2|44044.2|44076.7|44056.7|44064.2|44044.2|42
1640884510000|2021-12-30 17:15:10|44066.7|44046.7|44066.7|44046.7|44066.7|44046.7|44066.7|44046.7|6
1640884520000|2021-12-30 17:15:20|44067.5|44047.5|44071.7|44051.7|44071.7|44051.7|44066.7|44046.7|8
1640884530000|2021-12-30 17:15:30|||||||||2
1640884540000|2021-12-30 17:15:40|44066.7|44046.7|44066.7|44046.7|44066.7|44046.7|44066.7|44046.7|5
1640884550000|2021-12-30 17:15:50|44065.8|44045.8|44059.2|44039.2|44065.8|44045.8|44059.2|44039.2|6
1640884560000|2021-12-30 17:16:00|44056.7|44036.7|44054.2|44034.2|44056.7|44036.7|44054.2|44034.2|10
1640884570000|2021-12-30 17:16:10|44052.5|44032.5|44051.7|44031.7|44052.5|44032.5|44051.7|44031.7|3
1640884580000|2021-12-30 17:16:20|44049.2|44029.2|44049.2|44029.2|44049.2|44029.2|44045|44025|16
1640884590000|2021-12-30 17:16:30|44047.5|44027.5|44051.7|44031.7|44051.7|44031.7|44046.7|44026.7|12
1640884600000|2021-12-30 17:16:40|44054.2|44034.2|44056.7|44036.7|44056.7|44036.7|44053.3|44033.3|11
1640884610000|2021-12-30 17:16:50|44059.2|44039.2|44056.7|44036.7|44059.2|44039.2|44056.7|44036.7|7
1640884620000|2021-12-30 17:17:00|44059.2|44039.2|44056.7|44036.7|44061.7|44041.7|44056.7|44036.7|3
1640884630000|2021-12-30 17:17:10|44059.2|44039.2|44056.7|44036.7|44059.2|44039.2|44056.7|44036.7|4
1640884650000|2021-12-30 17:17:30|44055|44035|44054.2|44034.2|44055|44035|44054.2|44034.2|1
1640884660000|2021-12-30 17:17:40|44055.8|44035.8|44054.2|44034.2|44056.7|44036.7|44054.2|44034.2|0
1640884670000|2021-12-30 17:17:50|44051.7|44031.7|44042.5|44022.5|44051.7|44031.7|44042.5|44022.5|15
1640884680000|2021-12-30 17:18:00|44040|44020|44014.2|43994.2|44040|44020|44014.2|43994.2|35
1640884690000|2021-12-30 17:18:10|44016.7|43996.7|44014.2|43994.2|44018.3|43998.3|44014.2|43994.2|18
1640884700000|2021-12-30 17:18:20|44012.5|43992.5|44010|43990|44012.5|43992.5|44010|43990|3
1640884710000|2021-12-30 17:18:30|44005.9|43985.9|44004.2|43984.2|44005.9|43985.9|44004.2|43984.2|9
1640884720000|2021-12-30 17:18:40|44002.5|43982.5|43999.2|43979.2|44002.5|43982.5|43999.2|43979.2|10
1640884730000|2021-12-30 17:18:50|44000.8|43980.8|44004.2|43984.2|44004.2|43984.2|44000.8|43980.8|13
1640884740000|2021-12-30 17:19:00|44001.7|43981.7|44006.7|43986.7|44006.7|43986.7|44001.7|43981.7|19
1640884750000|2021-12-30 17:19:10|44009.2|43989.2|44011.7|43991.7|44011.7|43991.7|44009.2|43989.2|7
1640884760000|2021-12-30 17:19:20|44014.2|43994.2|44024.9|44004.9|44024.9|44004.9|44014.2|43994.2|13
1640884770000|2021-12-30 17:19:30|44029.1|44009.1|44026.6|44006.6|44029.1|44009.1|44024.1|44004.1|6
1640884780000|2021-12-30 17:19:40|44024.1|44004.1|44026.6|44006.6|44026.6|44006.6|44024.1|44004.1|10
1640884790000|2021-12-30 17:19:50|44024.1|44004.1|44021.6|44001.6|44026.6|44006.6|44019.1|43999.1|16
1640884800000|2021-12-30 17:20:00|||||||||2
1640884810000|2021-12-30 17:20:10|||||||||2
1640884820000|2021-12-30 17:20:20|44024.1|44004.1|44030.8|44010.8|44030.8|44010.8|44024.1|44004.1|11
1640884830000|2021-12-30 17:20:30|44032.4|44012.4|44028.3|44008.3|44032.4|44012.4|44028.3|44008.3|12
1640884840000|2021-12-30 17:20:40|44029.9|44009.9|44030.8|44010.8|44030.8|44010.8|44029.9|44009.9|0
1640884850000|2021-12-30 17:20:50|44026.6|44006.6|44025.8|44005.8|44026.6|44006.6|44025.8|44005.8|7
1640884860000|2021-12-30 17:21:00|44026.6|44006.6|44026.6|44006.6|44026.6|44006.6|44024.1|44004.1|4
1640884870000|2021-12-30 17:21:10|44024.1|44004.1|44026.6|44006.6|44026.6|44006.6|44024.1|44004.1|4
1640884880000|2021-12-30 17:21:20|44028.4|44008.4|44027.5|44007.5|44028.4|44008.4|44027.5|44007.5|12
1640884890000|2021-12-30 17:21:30|44028.4|44008.4|44028.4|44008.4|44028.4|44008.4|44028.4|44008.4|5
1640884910000|2021-12-30 17:21:50|44027.5|44007.5|44028.4|44008.4|44028.4|44008.4|44027.5|44007.5|2
1640884920000|2021-12-30 17:22:00|44023.4|44003.4|44025.9|44005.9|44025.9|44005.9|44023.4|44003.4|10
1640884930000|2021-12-30 17:22:10|44027.5|44007.5|44020.9|44000.9|44027.5|44007.5|44020.9|44000.9|9
1640884940000|2021-12-30 17:22:20|44019.3|43999.3|44010.9|43990.9|44019.3|43999.3|44010.9|43990.9|2
1640884950000|2021-12-30 17:22:30|44011.6|43991.6|44010.9|43990.9|44013.4|43993.4|44009.3|43989.3|2
1640884960000|2021-12-30 17:22:40|44008.4|43988.4|44008.4|43988.4|44008.4|43988.4|44008.4|43988.4|0
1640884970000|2021-12-30 17:22:50|44002.7|43982.7|43998.4|43978.4|44002.7|43982.7|43998.4|43978.4|22
1640884980000|2021-12-30 17:23:00|43995.9|43975.9|44003.4|43983.4|44003.4|43983.4|43993.4|43973.4|9
1640884990000|2021-12-30 17:23:10|44000.9|43980.9|44008.4|43988.4|44008.4|43988.4|44000.9|43980.9|6
1640885000000|2021-12-30 17:23:20|44005.9|43985.9|44005.9|43985.9|44005.9|43985.9|44005.9|43985.9|3
1640885010000|2021-12-30 17:23:30|44004.3|43984.3|44001.8|43981.8|44004.3|43984.3|44001.8|43981.8|2
1640885020000|2021-12-30 17:23:40|43999.3|43979.3|43999.3|43979.3|43999.3|43979.3|43999.3|43979.3|33
1640885030000|2021-12-30 17:23:50|44000.9|43980.9|44000.9|43980.9|44000.9|43980.9|44000.9|43980.9|1
1640885040000|2021-12-30 17:24:00|43999.3|43979.3|43998.4|43978.4|43999.3|43979.3|43998.4|43978.4|1
1640885060000|2021-12-30 17:24:20|43993.4|43973.4|43993.4|43973.4|43993.4|43973.4|43988.4|43968.4|16
1640885070000|2021-12-30 17:24:30|43998.4|43978.4|44000.9|43980.9|44001.8|43981.8|43998.4|43978.4|12
1640885080000|2021-12-30 17:24:40|43999.3|43979.3|43998.4|43978.4|43999.3|43979.3|43998.4|43978.4|0
1640885090000|2021-12-30 17:24:50|44000|43980|43995.9|43975.9|44000.9|43980.9|43995.9|43975.9|31
1640885100000|2021-12-30 17:25:00|43997.5|43977.5|43998.4|43978.4|43998.4|43978.4|43995.9|43975.9|1
1640885110000|2021-12-30 17:25:10|||||||||8
1640885120000|2021-12-30 17:25:20|||||||||6
1640885160000|2021-12-30 17:26:00|||||||||11
1640885170000|2021-12-30 17:26:10|||||||||1
1640885180000|2021-12-30 17:26:20|43999.3|43979.3|44003.4|43983.4|44003.4|43983.4|43999.3|43979.3|8
1640885190000|2021-12-30 17:26:30|44004.3|43984.3|44005.9|43985.9|44006.8|43986.8|44004.3|43984.3|2
1640885200000|2021-12-30 17:26:40|44003.4|43983.4|44005.9|43985.9|44005.9|43985.9|44003.4|43983.4|3
1640885210000|2021-12-30 17:26:50|44007.5|43987.5|44005.9|43985.9|44008.4|43988.4|44003.4|43983.4|12
1640885220000|2021-12-30 17:27:00|44004.3|43984.3|44003.4|43983.4|44005.9|43985.9|44003.4|43983.4|1
1640885230000|2021-12-30 17:27:10|44005|43985|44003.4|43983.4|44005.9|43985.9|44003.4|43983.4|4
1640885240000|2021-12-30 17:27:20|||||||||2
1640885250000|2021-12-30 17:27:30|44001.8|43981.8|44001.8|43981.8|44001.8|43981.8|44001.8|43981.8|0
1640885260000|2021-12-30 17:27:40|||||||||10
1640885280000|2021-12-30 17:28:00|44003.4|43983.4|44001.8|43981.8|44003.4|43983.4|44001.8|43981.8|1
1640885300000|2021-12-30 17:28:20|||||||||8
1640885310000|2021-12-30 17:28:30|43998.4|43978.4|43991.8|43971.8|43998.4|43978.4|43991.8|43971.8|8
1640885320000|2021-12-30 17:28:40|43990.9|43970.9|43989.3|43969.3|43990.9|43970.9|43989.3|43969.3|2
1640885330000|2021-12-30 17:28:50|43990.9|43970.9|43992.5|43972.5|43992.5|43972.5|43990.9|43970.9|3
1640885340000|2021-12-30 17:29:00|43993.4|43973.4|43993.4|43973.4|43993.4|43973.4|43993.4|43973.4|4
1640885350000|2021-12-30 17:29:10|43995.9|43975.9|43993.4|43973.4|43995.9|43975.9|43993.4|43973.4|10
1640885360000|2021-12-30 17:29:20|||||||||2
1640885370000|2021-12-30 17:29:30|43990.9|43970.9|43990.9|43970.9|43993.4|43973.4|43990.9|43970.9|13
1640885380000|2021-12-30 17:29:40|43988.4|43968.4|43988.4|43968.4|43988.4|43968.4|43983.4|43963.4|8
1640885390000|2021-12-30 17:29:50|||||||||1
1640885400000|2021-12-30 17:30:00|43986.8|43966.8|43988.4|43968.4|43988.4|43968.4|43986.8|43966.8|14
1640885410000|2021-12-30 17:30:10|43986.8|43966.8|43988.4|43968.4|43988.4|43968.4|43986.8|43966.8|1
1640885420000|2021-12-30 17:30:20|||||||||4
1640885430000|2021-12-30 17:30:30|||||||||6
1640885440000|2021-12-30 17:30:40|||||||||12
1640885450000|2021-12-30 17:30:50|43990|43970|43990.9|43970.9|43990.9|43970.9|43990|43970|0
1640885460000|2021-12-30 17:31:00|43993.4|43973.4|43998.4|43978.4|43998.4|43978.4|43993.4|43973.4|25
1640885470000|2021-12-30 17:31:10|||||||||8
1640885480000|2021-12-30 17:31:20|43995.9|43975.9|43995.9|43975.9|43995.9|43975.9|43995.9|43975.9|5
1640885490000|2021-12-30 17:31:30|43993.4|43973.4|43985.9|43965.9|43993.4|43973.4|43985.9|43965.9|27
1640885500000|2021-12-30 17:31:40|43984.3|43964.3|43983.4|43963.4|43984.3|43964.3|43980.9|43960.9|5
1640885510000|2021-12-30 17:31:50|43982.5|43962.5|43980.9|43960.9|43982.5|43962.5|43980.9|43960.9|4
1640885520000|2021-12-30 17:32:00|43983.4|43963.4|43980.9|43960.9|43983.4|43963.4|43980.9|43960.9|2
1640885530000|2021-12-30 17:32:10|43979.3|43959.3|43983.4|43963.4|43983.4|43963.4|43978.4|43958.4|11
1640885540000|2021-12-30 17:32:20|43985|43965|43988.4|43968.4|43988.4|43968.4|43985|43965|13
1640885550000|2021-12-30 17:32:30|43984.3|43964.3|43983.4|43963.4|43984.3|43964.3|43983.4|43963.4|6
1640885560000|2021-12-30 17:32:40|43985|43965|43985|43965|43985|43965|43985|43965|0
1640885580000|2021-12-30 17:33:00|43983.4|43963.4|43983.4|43963.4|43983.4|43963.4|43983.4|43963.4|0
1640885590000|2021-12-30 17:33:10|43985|43965|43985|43965|43985|43965|43985|43965|17
1640885600000|2021-12-30 17:33:20|43988.4|43968.4|43988.4|43968.4|43988.4|43968.4|43988.4|43968.4|4
1640885610000|2021-12-30 17:33:30|||||||||6
1640885620000|2021-12-30 17:33:40|||||||||8
1640885630000|2021-12-30 17:33:50|43985|43965|43985|43965|43985|43965|43985|43965|10
1640885640000|2021-12-30 17:34:00|43983.4|43963.4|43983.4|43963.4|43983.4|43963.4|43983.4|43963.4|13
1640885650000|2021-12-30 17:34:10|||||||||1
1640885660000|2021-12-30 17:34:20|||||||||1
1640885670000|2021-12-30 17:34:30|43985.9|43965.9|43987.5|43967.5|43987.5|43967.5|43985.9|43965.9|8
1640885680000|2021-12-30 17:34:40|43983.4|43963.4|43987.7|43967.7|43989.3|43969.3|43983.4|43963.4|18
1640885690000|2021-12-30 17:34:50|||||||||4
1640885700000|2021-12-30 17:35:00|43985.2|43965.2|43986.8|43966.8|43986.8|43966.8|43985.2|43965.2|6
1640885710000|2021-12-30 17:35:10|43987.7|43967.7|43985.2|43965.2|43987.7|43967.7|43985.2|43965.2|3
1640885720000|2021-12-30 17:35:20|43987.7|43967.7|43987.7|43967.7|43987.7|43967.7|43987.7|43967.7|7
1640885730000|2021-12-30 17:35:30|43986|43966|43983.5|43963.5|43986|43966|43983.5|43963.5|13
1640885740000|2021-12-30 17:35:40|||||||||3
1640885750000|2021-12-30 17:35:50|43982.8|43962.8|43982.8|43962.8|43984.4|43964.4|43982.8|43962.8|2
1640885760000|2021-12-30 17:36:00|43981.9|43961.9|43979.4|43959.4|43981.9|43961.9|43979.4|43959.4|11
1640885770000|2021-12-30 17:36:10|43976.9|43956.9|43961.9|43941.9|43976.9|43956.9|43960.3|43940.3|30
1640885780000|2021-12-30 17:36:20|||||||||13
1640885790000|2021-12-30 17:36:30|||||||||13
1640885800000|2021-12-30 17:36:40|43957.8|43937.8|43960.3|43940.3|43960.3|43940.3|43956.9|43936.9|12
1640885810000|2021-12-30 17:36:50|43961.9|43941.9|43959.4|43939.4|43961.9|43941.9|43956.9|43936.9|8
1640885820000|2021-12-30 17:37:00|43957.8|43937.8|43949.4|43929.4|43959.4|43939.4|43947.8|43927.8|26
1640885830000|2021-12-30 17:37:10|43946.9|43926.9|43946.9|43926.9|43948.5|43928.5|43946.9|43926.9|4
1640885840000|2021-12-30 17:37:20|43947.8|43927.8|43956.9|43936.9|43956.9|43936.9|43947.8|43927.8|15
1640885850000|2021-12-30 17:37:30|43954.4|43934.4|43954.4|43934.4|43956.9|43936.9|43954.4|43934.4|2
1640885860000|2021-12-30 17:37:40|43951.9|43931.9|43954.4|43934.4|43954.4|43934.4|43951.9|43931.9|21
1640885870000|2021-12-30 17:37:50|||||||||8
1640885880000|2021-12-30 17:38:00|43955.3|43935.3|43939.4|43919.4|43955.3|43935.3|43936.9|43916.9|24
1640885890000|2021-12-30 17:38:10|43941|43921|43939.4|43919.4|43941.9|43921.9|43936.9|43916.9|4
1640885900000|2021-12-30 17:38:20|43938.5|43918.5|43931.9|43911.9|43938.5|43918.5|43930.3|43910.3|17
1640885910000|2021-12-30 17:38:30|43930.3|43910.3|43934.4|43914.4|43934.4|43914.4|43929.4|43909.4|17
1640885920000|2021-12-30 17:38:40|43931.9|43911.9|43936.9|43916.9|43936.9|43916.9|43931.9|43911.9|15
1640885930000|2021-12-30 17:38:50|43938.5|43918.5|43949.4|43929.4|43949.4|43929.4|43938.5|43918.5|19
1640885940000|2021-12-30 17:39:00|43951.9|43931.9|43949.4|43929.4|43958.5|43938.5|43949.4|43929.4|20
1640885950000|2021-12-30 17:39:10|43947.8|43927.8|43946.9|43926.9|43949.4|43929.4|43946.9|43926.9|21
1640885960000|2021-12-30 17:39:20|43942.8|43922.8|43945.3|43925.3|43948.5|43928.5|43941.9|43921.9|9
1640885970000|2021-12-30 17:39:30|43944.4|43924.4|43944.4|43924.4|43944.4|43924.4|43944.4|43924.4|9
1640885980000|2021-12-30 17:39:40|||||||||2
1640885990000|2021-12-30 17:39:50|43946|43926|43946.9|43926.9|43946.9|43926.9|43946|43926|4
1640886000000|2021-12-30 17:40:00|43949.4|43929.4|43951.9|43931.9|43954.4|43934.4|43949.4|43929.4|11
1640886010000|2021-12-30 17:40:10|||||||||15
1640886030000|2021-12-30 17:40:30|43918.7|43898.7|43926.2|43906.2|43926.2|43906.2|43918.7|43898.7|26
1640886040000|2021-12-30 17:40:40|43927.8|43907.8|43928.7|43908.7|43931.2|43911.2|43927.8|43907.8|7
1640886050000|2021-12-30 17:40:50|||||||||1
1640886060000|2021-12-30 17:41:00|43927.8|43907.8|43922.8|43902.8|43927.8|43907.8|43922.8|43902.8|19
1640886070000|2021-12-30 17:41:10|43923.7|43903.7|43918.7|43898.7|43923.7|43903.7|43918.7|43898.7|5
1640886080000|2021-12-30 17:41:20|||||||||3
1640886090000|2021-12-30 17:41:30|43913.7|43893.7|43903.7|43883.7|43913.7|43893.7|43901.2|43881.2|15
1640886100000|2021-12-30 17:41:40|43899.6|43879.6|43898.7|43878.7|43899.6|43879.6|43896.2|43876.2|18
1640886110000|2021-12-30 17:41:50|||||||||9
1640886120000|2021-12-30 17:42:00|43903.7|43883.7|43893.7|43873.7|43903.7|43883.7|43893.7|43873.7|26
1640886130000|2021-12-30 17:42:10|43891.2|43871.2|43893.7|43873.7|43893.7|43873.7|43891.2|43871.2|8
1640886140000|2021-12-30 17:42:20|43891.2|43871.2|43896.2|43876.2|43896.2|43876.2|43891.2|43871.2|40
1640886160000|2021-12-30 17:42:40|43898.7|43878.7|43896.2|43876.2|43898.7|43878.7|43896.2|43876.2|10
1640886170000|2021-12-30 17:42:50|||||||||3
1640886180000|2021-12-30 17:43:00|43901.2|43881.2|43903.7|43883.7|43903.7|43883.7|43901.2|43881.2|19
1640886190000|2021-12-30 17:43:10|43902.8|43882.8|43902.8|43882.8|43902.8|43882.8|43902.8|43882.8|2
1640886200000|2021-12-30 17:43:20|43903.7|43883.7|43917.1|43897.1|43917.1|43897.1|43903.7|43883.7|21
1640886210000|2021-12-30 17:43:30|43913.7|43893.7|43913.7|43893.7|43915.3|43895.3|43913.7|43893.7|11
1640886220000|2021-12-30 17:43:40|||||||||4
1640886230000|2021-12-30 17:43:50|43915.3|43895.3|43921.2|43901.2|43921.2|43901.2|43915.3|43895.3|15
1640886240000|2021-12-30 17:44:00|43920.3|43900.3|43917.8|43897.8|43921.9|43901.9|43917.8|43897.8|9
1640886250000|2021-12-30 17:44:10|43918.7|43898.7|43918.7|43898.7|43918.7|43898.7|43918.7|43898.7|9
1640886260000|2021-12-30 17:44:20|43916.2|43896.2|43916.2|43896.2|43916.2|43896.2|43916.2|43896.2|4
1640886270000|2021-12-30 17:44:30|||||||||23
1640886280000|2021-12-30 17:44:40|||||||||3
1640886290000|2021-12-30 17:44:50|43917.8|43897.8|43916.2|43896.2|43917.8|43897.8|43916.2|43896.2|2
1640886300000|2021-12-30 17:45:00|43914.6|43894.6|43904.6|43884.6|43914.6|43894.6|43904.6|43884.6|13
1640886310000|2021-12-30 17:45:10|43906.2|43886.2|43903.7|43883.7|43906.2|43886.2|43903.7|43883.7|7
1640886320000|2021-12-30 17:45:20|||||||||1
1640886330000|2021-12-30 17:45:30|43898.7|43878.7|43901.2|43881.2|43901.2|43881.2|43898.7|43878.7|10
1640886340000|2021-12-30 17:45:40|43899.6|43879.6|43898.7|43878.7|43901.2|43881.2|43898.7|43878.7|10
1640886350000|2021-12-30 17:45:50|43903.7|43883.7|43903.7|43883.7|43903.7|43883.7|43901.2|43881.2|9
1640886360000|2021-12-30 17:46:00|43905.3|43885.3|43908.7|43888.7|43908.7|43888.7|43905.3|43885.3|27
1640886370000|2021-12-30 17:46:10|||||||||3
1640886380000|2021-12-30 17:46:20|43906.2|43886.2|43906.2|43886.2|43906.2|43886.2|43906.2|43886.2|0
1640886390000|2021-12-30 17:46:30|43904.6|43884.6|43902.1|43882.1|43904.6|43884.6|43902.1|43882.1|14
1640886410000|2021-12-30 17:46:50|43903.7|43883.7|43898.7|43878.7|43903.7|43883.7|43898.7|43878.7|13
1640886420000|2021-12-30 17:47:00|||||||||6
1640886430000|2021-12-30 17:47:10|||||||||4
1640886440000|2021-12-30 17:47:20|||||||||13
1640886450000|2021-12-30 17:47:30|43886.2|43866.2|43883.7|43863.7|43886.2|43866.2|43878.7|43858.7|23
1640886460000|2021-12-30 17:47:40|43885.3|43865.3|43885.3|43865.3|43885.3|43865.3|43885.3|43865.3|6
1640886480000|2021-12-30 17:48:00|43886.9|43866.9|43893.7|43873.7|43893.7|43873.7|43886.9|43866.9|10
1640886490000|2021-12-30 17:48:10|||||||||11
1640886500000|2021-12-30 17:48:20|||||||||1
1640886510000|2021-12-30 17:48:30|43892.1|43872.1|43888.7|43868.7|43892.1|43872.1|43888.7|43868.7|3
1640886520000|2021-12-30 17:48:40|43890.3|43870.3|43891.2|43871.2|43891.2|43871.2|43890.3|43870.3|3
1640886530000|2021-12-30 17:48:50|43892.1|43872.1|43896.2|43876.2|43896.2|43876.2|43892.1|43872.1|11
1640886540000|2021-12-30 17:49:00|43898.7|43878.7|43901.2|43881.2|43901.2|43881.2|43898.7|43878.7|2
1640886550000|2021-12-30 17:49:10|43898.7|43878.7|43898.7|43878.7|43898.7|43878.7|43898.7|43878.7|2
1640886560000|2021-12-30 17:49:20|43896.2|43876.2|43891.2|43871.2|43896.2|43876.2|43891.2|43871.2|6
1640886570000|2021-12-30 17:49:30|43892.8|43872.8|43892.1|43872.1|43892.8|43872.8|43892.1|43872.1|1
1640886580000|2021-12-30 17:49:40|43891.2|43871.2|43891.2|43871.2|43891.2|43871.2|43888.7|43868.7|7
1640886590000|2021-12-30 17:49:50|43892.8|43872.8|43893.7|43873.7|43893.7|43873.7|43892.8|43872.8|0
1640886600000|2021-12-30 17:50:00|43896.2|43876.2|43898.7|43878.7|43898.7|43878.7|43896.2|43876.2|10
1640886610000|2021-12-30 17:50:10|||||||||1
1640886620000|2021-12-30 17:50:20|43897.1|43877.1|43896.2|43876.2|43897.1|43877.1|43896.2|43876.2|3
1640886630000|2021-12-30 17:50:30|43894.6|43874.6|43891.2|43871.2|43894.6|43874.6|43891.2|43871.2|0
1640886640000|2021-12-30 17:50:40|43888.7|43868.7|43888.7|43868.7|43888.7|43868.7|43888.7|43868.7|3
1640886650000|2021-12-30 17:50:50|43883.7|43863.7|43883.7|43863.7|43885.3|43865.3|43883.7|43863.7|10
1640886660000|2021-12-30 17:51:00|43881.2|43861.2|43878.7|43858.7|43881.2|43861.2|43878.7|43858.7|6
1640886670000|2021-12-30 17:51:10|43877.1|43857.1|43876.2|43856.2|43878.7|43858.7|43876.2|43856.2|15
1640886680000|2021-12-30 17:51:20|43874.6|43854.6|43873.7|43853.7|43876.2|43856.2|43873.7|43853.7|8
1640886690000|2021-12-30 17:51:30|43876.2|43856.2|43871.2|43851.2|43876.2|43856.2|43871.2|43851.2|13
1640886700000|2021-12-30 17:51:40|43870.3|43850.3|43866.9|43846.9|43870.3|43850.3|43866.9|43846.9|223
1640886710000|2021-12-30 17:51:50|43865.3|43845.3|43861.9|43841.9|43865.3|43845.3|43859.4|43839.4|4
1640886730000|2021-12-30 17:52:10|43865.3|43845.3|43866.9|43846.9|43868.5|43848.5|43865.3|43845.3|17
1640886740000|2021-12-30 17:52:20|43866|43846|43864.4|43844.4|43866|43846|43864.4|43844.4|2
1640886750000|2021-12-30 17:52:30|||||||||7
1640886760000|2021-12-30 17:52:40|43859.4|43839.4|43859.4|43839.4|43861.9|43841.9|43856.9|43836.9|9
1640886770000|2021-12-30 17:52:50|43857.8|43837.8|43859.4|43839.4|43859.4|43839.4|43857.8|43837.8|1
1640886780000|2021-12-30 17:53:00|43861|43841|43860.3|43840.3|43866.9|43846.9|43860.3|43840.3|10
1640886790000|2021-12-30 17:53:10|43859.4|43839.4|43859.4|43839.4|43859.4|43839.4|43859.4|43839.4|2
1640886800000|2021-12-30 17:53:20|43861|43841|43859.4|43839.4|43861.9|43841.9|43859.4|43839.4|1
1640886820000|2021-12-30 17:53:40|43864.4|43844.4|43866.9|43846.9|43866.9|43846.9|43864.4|43844.4|18
1640886830000|2021-12-30 17:53:50|||||||||2
1640886840000|2021-12-30 17:54:00|43871.9|43851.9|43884.4|43864.4|43891|43871|43871.9|43851.9|30
1640886850000|2021-12-30 17:54:10|43885.3|43865.3|43889.4|43869.4|43889.4|43869.4|43885.3|43865.3|2
1640886860000|2021-12-30 17:54:20|43886.9|43866.9|43886.9|43866.9|43886.9|43866.9|43886|43866|2
1640886870000|2021-12-30 17:54:30|43888.5|43868.5|43884.4|43864.4|43888.5|43868.5|43884.4|43864.4|8
1640886880000|2021-12-30 17:54:40|43882.8|43862.8|43881.9|43861.9|43882.8|43862.8|43881.9|43861.9|1
1640886890000|2021-12-30 17:54:50|43880.3|43860.3|43881.9|43861.9|43881.9|43861.9|43880.3|43860.3|1
1640886900000|2021-12-30 17:55:00|43879.4|43859.4|43882.8|43862.8|43882.8|43862.8|43877.8|43857.8|12
1640886910000|2021-12-30 17:55:10|43893.5|43873.5|43893.5|43873.5|43893.5|43873.5|43893.5|43873.5|5
1640886920000|2021-12-30 17:55:20|43896.9|43876.9|43896.9|43876.9|43896.9|43876.9|43896.9|43876.9|5
1640886930000|2021-12-30 17:55:30|43904.4|43884.4|43906.9|43886.9|43906.9|43886.9|43904.4|43884.4|8
1640886940000|2021-12-30 17:55:40|43911.9|43891.9|43903.7|43883.7|43911.9|43891.9|43903.7|43883.7|27
1640886950000|2021-12-30 17:55:50|43901.2|43881.2|43901.2|43881.2|43902.8|43882.8|43901.2|43881.2|6
1640886960000|2021-12-30 17:56:00|43899.6|43879.6|43906.2|43886.2|43906.2|43886.2|43899.6|43879.6|3
1640886970000|2021-12-30 17:56:10|43902.8|43882.8|43902.8|43882.8|43902.8|43882.8|43902.8|43882.8|5
1640886980000|2021-12-30 17:56:20|43900.3|43880.3|43903.7|43883.7|43903.7|43883.7|43900.3|43880.3|9
1640886990000|2021-12-30 17:56:30|43908.7|43888.7|43908.7|43888.7|43908.7|43888.7|43908.7|43888.7|4
1640887010000|2021-12-30 17:56:50|43901.2|43881.2|43901.2|43881.2|43902.8|43882.8|43901.2|43881.2|7
1640887020000|2021-12-30 17:57:00|43906.2|43886.2|43908.7|43888.7|43908.7|43888.7|43903.7|43883.7|4
1640887030000|2021-12-30 17:57:10|||||||||13
1640887040000|2021-12-30 17:57:20|||||||||3
1640887050000|2021-12-30 17:57:30|||||||||1
1640887060000|2021-12-30 17:57:40|||||||||2
1640887070000|2021-12-30 17:57:50|||||||||6
1640887080000|2021-12-30 17:58:00|43911.2|43891.2|43916.2|43896.2|43916.2|43896.2|43911.2|43891.2|19
1640887090000|2021-12-30 17:58:10|43918.7|43898.7|43918.7|43898.7|43918.7|43898.7|43918.7|43898.7|13
1640887100000|2021-12-30 17:58:20|43915.3|43895.3|43916.9|43896.9|43916.9|43896.9|43915.3|43895.3|10
1640887110000|2021-12-30 17:58:30|43917.8|43897.8|43918.7|43898.7|43918.7|43898.7|43916.9|43896.9|18
1640887120000|2021-12-30 17:58:40|||||||||6
1640887130000|2021-12-30 17:58:50|||||||||15
1640887140000|2021-12-30 17:59:00|43920.3|43900.3|43917.1|43897.1|43920.3|43900.3|43917.1|43897.1|44
1640887150000|2021-12-30 17:59:10|43917.8|43897.8|43914.6|43894.6|43918.7|43898.7|43914.6|43894.6|36
1640887160000|2021-12-30 17:59:20|43917.8|43897.8|43912.8|43892.8|43918.7|43898.7|43912.8|43892.8|61
1640887170000|2021-12-30 17:59:30|43908.7|43888.7|43908.7|43888.7|43908.7|43888.7|43907.8|43887.8|62
1640887180000|2021-12-30 17:59:40|43906.2|43886.2|43906.2|43886.2|43908.7|43888.7|43906.2|43886.2|63
1640887190000|2021-12-30 17:59:50|43908.7|43888.7|43907.8|43887.8|43911.9|43891.9|43907.8|43887.8|64
1640887200000|2021-12-30 18:00:00|43904.6|43884.6|43898.7|43878.7|43904.6|43884.6|43898.7|43878.7|37
1640887210000|2021-12-30 18:00:10|43896.2|43876.2|43892.8|43872.8|43896.9|43876.9|43892.8|43872.8|59
1640887220000|2021-12-30 18:00:20|43887.8|43867.8|43886.9|43866.9|43887.8|43867.8|43886.9|43866.9|18
1640887230000|2021-12-30 18:00:30|43881.9|43861.9|43881.9|43861.9|43882.8|43862.8|43881.9|43861.9|4
1640887240000|2021-12-30 18:00:40|||||||||14
1640887250000|2021-12-30 18:00:50|43886|43866|43886|43866|43886|43866|43886|43866|3
1640887260000|2021-12-30 18:01:00|43886.9|43866.9|43886|43866|43886.9|43866.9|43886|43866|11
1640887270000|2021-12-30 18:01:10|||||||||2
1640887280000|2021-12-30 18:01:20|||||||||5
1640887290000|2021-12-30 18:01:30|||||||||2
1640887300000|2021-12-30 18:01:40|||||||||1
1640887310000|2021-12-30 18:01:50|||||||||6
1640887320000|2021-12-30 18:02:00|43886.9|43866.9|43885.2|43865.2|43886.9|43866.9|43885.2|43865.2|2
1640887330000|2021-12-30 18:02:10|||||||||2
1640887340000|2021-12-30 18:02:20|43886|43866|43886.9|43866.9|43886.9|43866.9|43886|43866|5
1640887350000|2021-12-30 18:02:30|43881.9|43861.9|43881.9|43861.9|43881.9|43861.9|43881.9|43861.9|10
1640887360000|2021-12-30 18:02:40|||||||||1
1640887390000|2021-12-30 18:03:10|||||||||1
1640887400000|2021-12-30 18:03:20|43888.5|43868.5|43889.4|43869.4|43889.4|43869.4|43888.5|43868.5|8
1640887410000|2021-12-30 18:03:30|43891.9|43871.9|43886.9|43866.9|43891.9|43871.9|43886.9|43866.9|23
1640887420000|2021-12-30 18:03:40|43888.5|43868.5|43886|43866|43888.5|43868.5|43886|43866|5
1640887430000|2021-12-30 18:03:50|43887.6|43867.6|43887.6|43867.6|43887.6|43867.6|43887.6|43867.6|2
1640887440000|2021-12-30 18:04:00|43886|43866|43888.5|43868.5|43890.1|43870.1|43886|43866|12
1640887450000|2021-12-30 18:04:10|43886.9|43866.9|43891|43871|43891|43871|43886.9|43866.9|4
1640887460000|2021-12-30 18:04:20|||||||||1
1640887470000|2021-12-30 18:04:30|43886.9|43866.9|43888.5|43868.5|43888.5|43868.5|43886.9|43866.9|4
1640887480000|2021-12-30 18:04:40|43886.9|43866.9|43891|43871|43891|43871|43886.9|43866.9|1
1640887500000|2021-12-30 18:05:00|||||||||5
1640887520000|2021-12-30 18:05:20|43891.9|43871.9|43891.9|43871.9|43891.9|43871.9|43891.9|43871.9|5
1640887530000|2021-12-30 18:05:30|||||||||7
1640887540000|2021-12-30 18:05:40|||||||||1
1640887570000|2021-12-30 18:06:10|||||||||1
1640887590000|2021-12-30 18:06:30|43892.8|43872.8|43896.9|43876.9|43896.9|43876.9|43892.8|43872.8|7
1640887600000|2021-12-30 18:06:40|43893.5|43873.5|43893.5|43873.5|43893.5|43873.5|43893.5|43873.5|1
1640887620000|2021-12-30 18:07:00|43891.9|43871.9|43889.4|43869.4|43891.9|43871.9|43889.4|43869.4|0
1640887630000|2021-12-30 18:07:10|||||||||1
1640887640000|2021-12-30 18:07:20|||||||||1
1640887660000|2021-12-30 18:07:40|||||||||2
1640887670000|2021-12-30 18:07:50|||||||||2
1640887680000|2021-12-30 18:08:00|43890.3|43870.3|43891.9|43871.9|43891.9|43871.9|43890.3|43870.3|4
1640887720000|2021-12-30 18:08:40|43891|43871|43886.9|43866.9|43891|43871|43886.9|43866.9|5
1640887740000|2021-12-30 18:09:00|43888.5|43868.5|43891|43871|43891|43871|43888.5|43868.5|4
1640887760000|2021-12-30 18:09:20|43888.5|43868.5|43888.5|43868.5|43888.5|43868.5|43888.5|43868.5|2
1640887770000|2021-12-30 18:09:30|43886.9|43866.9|43891.9|43871.9|43891.9|43871.9|43886.9|43866.9|1
1640887780000|2021-12-30 18:09:40|||||||||2
1640887790000|2021-12-30 18:09:50|||||||||1
1640887800000|2021-12-30 18:10:00|43893.5|43873.5|43891.9|43871.9|43893.5|43873.5|43891.9|43871.9|6
1640887810000|2021-12-30 18:10:10|43886.9|43866.9|43886.9|43866.9|43886.9|43866.9|43886.9|43866.9|2
1640887820000|2021-12-30 18:10:20|43888.5|43868.5|43888.5|43868.5|43888.5|43868.5|43886.9|43866.9|2
1640887830000|2021-12-30 18:10:30|43891|43871|43886.9|43866.9|43891|43871|43886.9|43866.9|8
1640887840000|2021-12-30 18:10:40|43888.5|43868.5|43886.9|43866.9|43890.1|43870.1|43886.9|43866.9|1
1640887850000|2021-12-30 18:10:50|||||||||3
1640887860000|2021-12-30 18:11:00|||||||||2
1640887870000|2021-12-30 18:11:10|43888.5|43868.5|43888.5|43868.5|43888.5|43868.5|43888.5|43868.5|1
1640887890000|2021-12-30 18:11:30|43886.9|43866.9|43886.9|43866.9|43886.9|43866.9|43886.9|43866.9|0
1640887900000|2021-12-30 18:11:40|43878.5|43858.5|43878.5|43858.5|43879.4|43859.4|43878.5|43858.5|11
1640887920000|2021-12-30 18:12:00|43876.9|43856.9|43872.8|43852.8|43876.9|43856.9|43872.8|43852.8|2
1640887930000|2021-12-30 18:12:10|||||||||6
1640887940000|2021-12-30 18:12:20|43871.2|43851.2|43869.6|43849.6|43871.2|43851.2|43869.6|43849.6|5
1640887980000|2021-12-30 18:13:00|43867.8|43847.8|43867.8|43847.8|43867.8|43847.8|43867.8|43847.8|10
1640887990000|2021-12-30 18:13:10|43861.9|43841.9|43861.9|43841.9|43861.9|43841.9|43861.9|43841.9|11
1640888000000|2021-12-30 18:13:20|43860.3|43840.3|43860.3|43840.3|43861.9|43841.9|43857.8|43837.8|6
1640888010000|2021-12-30 18:13:30|43858.7|43838.7|43857.8|43837.8|43860.3|43840.3|43857.8|43837.8|6
1640888020000|2021-12-30 18:13:40|43846.2|43826.2|43846.9|43826.9|43849.4|43829.4|43846.2|43826.2|17
1640888030000|2021-12-30 18:13:50|43847.8|43827.8|43839.4|43819.4|43847.8|43827.8|43839.4|43819.4|12
1640888040000|2021-12-30 18:14:00|43836.9|43816.9|43841.9|43821.9|43841.9|43821.9|43836.9|43816.9|18
1640888050000|2021-12-30 18:14:10|||||||||3
1640888070000|2021-12-30 18:14:30|43840.3|43820.3|43837.8|43817.8|43840.3|43820.3|43837.8|43817.8|5
1640888090000|2021-12-30 18:14:50|43841.9|43821.9|43837.8|43817.8|43841.9|43821.9|43837.8|43817.8|10
1640888100000|2021-12-30 18:15:00|43827.8|43807.8|43826.9|43806.9|43829.4|43809.4|43826.9|43806.9|10
1640888110000|2021-12-30 18:15:10|43829.4|43809.4|43826.9|43806.9|43829.4|43809.4|43826.9|43806.9|2
1640888120000|2021-12-30 18:15:20|43825.3|43805.3|43830.3|43810.3|43830.3|43810.3|43825.3|43805.3|15
1640888130000|2021-12-30 18:15:30|43827.8|43807.8|43827.8|43807.8|43831|43811|43827.8|43807.8|5
1640888140000|2021-12-30 18:15:40|43830.3|43810.3|43827.8|43807.8|43830.3|43810.3|43827.8|43807.8|9
1640888150000|2021-12-30 18:15:50|43829.4|43809.4|43829.4|43809.4|43830.3|43810.3|43827.8|43807.8|24
1640888160000|2021-12-30 18:16:00|43831|43811|43831|43811|43831|43811|43829.4|43809.4|6
1640888170000|2021-12-30 18:16:10|43832.6|43812.6|43833.5|43813.5|43833.5|43813.5|43832.6|43812.6|1
1640888180000|2021-12-30 18:16:20|43834.4|43814.4|43834.4|43814.4|43834.4|43814.4|43834.4|43814.4|5
1640888190000|2021-12-30 18:16:30|||||||||5
1640888200000|2021-12-30 18:16:40|43836|43816|43836|43816|43836|43816|43836|43816|0
1640888210000|2021-12-30 18:16:50|||||||||2
1640888220000|2021-12-30 18:17:00|||||||||1
1640888230000|2021-12-30 18:17:10|43837.6|43817.6|43839.4|43819.4|43839.4|43819.4|43837.6|43817.6|4
1640888250000|2021-12-30 18:17:30|43841|43821|43841|43821|43841|43821|43841|43821|1
1640888280000|2021-12-30 18:18:00|43839.4|43819.4|43839.4|43819.4|43839.4|43819.4|43837.8|43817.8|5
1640888290000|2021-12-30 18:18:10|43841|43821|43841|43821|43841|43821|43841|43821|0
1640888300000|2021-12-30 18:18:20|43839.4|43819.4|43836.9|43816.9|43839.4|43819.4|43836.9|43816.9|0
1640888320000|2021-12-30 18:18:40|43839.4|43819.4|43836.9|43816.9|43839.4|43819.4|43836.9|43816.9|2
1640888340000|2021-12-30 18:19:00|43838.5|43818.5|43836.9|43816.9|43838.5|43818.5|43836.9|43816.9|3
1640888350000|2021-12-30 18:19:10|||||||||1
1640888360000|2021-12-30 18:19:20|43841.9|43821.9|43839.4|43819.4|43841.9|43821.9|43839.4|43819.4|13
1640888370000|2021-12-30 18:19:30|43837.8|43817.8|43836.9|43816.9|43837.8|43817.8|43836.9|43816.9|0
1640888400000|2021-12-30 18:20:00|||||||||2
1640888420000|2021-12-30 18:20:20|||||||||7
1640888490000|2021-12-30 18:21:30|||||||||2
1640888500000|2021-12-30 18:21:40|||||||||7
1640888510000|2021-12-30 18:21:50|43835.3|43815.3|43832.8|43812.8|43835.3|43815.3|43832.8|43812.8|3
1640888520000|2021-12-30 18:22:00|43836.9|43816.9|43836.9|43816.9|43836.9|43816.9|43836.9|43816.9|3
1640888530000|2021-12-30 18:22:10|43835.3|43815.3|43836.9|43816.9|43836.9|43816.9|43835.3|43815.3|0
1640888550000|2021-12-30 18:22:30|43835.3|43815.3|43835.3|43815.3|43835.3|43815.3|43835.3|43815.3|1
1640888560000|2021-12-30 18:22:40|43836.9|43816.9|43836.9|43816.9|43836.9|43816.9|43836.9|43816.9|0
1640888570000|2021-12-30 18:22:50|||||||||1
1640888580000|2021-12-30 18:23:00|||||||||1
1640888590000|2021-12-30 18:23:10|||||||||5
1640888640000|2021-12-30 18:24:00|43838.5|43818.5|43841.9|43821.9|43841.9|43821.9|43838.5|43818.5|11
1640888650000|2021-12-30 18:24:10|43846.9|43826.9|43846.9|43826.9|43846.9|43826.9|43846.9|43826.9|9
1640888670000|2021-12-30 18:24:30|43842.8|43822.8|43842.8|43822.8|43842.8|43822.8|43842.8|43822.8|2
1640888680000|2021-12-30 18:24:40|||||||||2
1640888690000|2021-12-30 18:24:50|43841.2|43821.2|43841.2|43821.2|43841.2|43821.2|43841.2|43821.2|1
1640888700000|2021-12-30 18:25:00|43839.6|43819.6|43842.8|43822.8|43842.8|43822.8|43839.6|43819.6|1
1640888710000|2021-12-30 18:25:10|43841.2|43821.2|43838.7|43818.7|43841.2|43821.2|43838.7|43818.7|2
1640888720000|2021-12-30 18:25:20|43837.8|43817.8|43837.8|43817.8|43837.8|43817.8|43837.8|43817.8|0
1640888730000|2021-12-30 18:25:30|||||||||1
1640888740000|2021-12-30 18:25:40|43836.9|43816.9|43835.3|43815.3|43836.9|43816.9|43835.3|43815.3|5
1640888750000|2021-12-30 18:25:50|43834.4|43814.4|43834.4|43814.4|43834.4|43814.4|43834.4|43814.4|1
1640888770000|2021-12-30 18:26:10|||||||||2
1640888790000|2021-12-30 18:26:30|43836.9|43816.9|43836.9|43816.9|43836.9|43816.9|43836.9|43816.9|1
1640888820000|2021-12-30 18:27:00|||||||||4
1640888830000|2021-12-30 18:27:10|||||||||3
1640888860000|2021-12-30 18:27:40|||||||||2
1640888870000|2021-12-30 18:27:50|||||||||2
1640888880000|2021-12-30 18:28:00|43834.4|43814.4|43834.4|43814.4|43834.4|43814.4|43834.4|43814.4|12
1640888890000|2021-12-30 18:28:10|43831.9|43811.9|43831.9|43811.9|43831.9|43811.9|43831.9|43811.9|0
1640888900000|2021-12-30 18:28:20|||||||||1
1640888920000|2021-12-30 18:28:40|43834.4|43814.4|43834.4|43814.4|43834.4|43814.4|43831.9|43811.9|4
1640888940000|2021-12-30 18:29:00|43832.8|43812.8|43836.9|43816.9|43836.9|43816.9|43831.9|43811.9|1
1640888950000|2021-12-30 18:29:10|||||||||1
1640888970000|2021-12-30 18:29:30|||||||||1
1640889000000|2021-12-30 18:30:00|43838.5|43818.5|43806.9|43786.9|43838.5|43818.5|43806|43786|24
1640889010000|2021-12-30 18:30:10|43805.3|43785.3|43801.9|43781.9|43805.3|43785.3|43801.9|43781.9|2
1640889030000|2021-12-30 18:30:30|43804.4|43784.4|43806.9|43786.9|43806.9|43786.9|43804.4|43784.4|7
1640889040000|2021-12-30 18:30:40|43804.4|43784.4|43801.9|43781.9|43804.4|43784.4|43801.9|43781.9|1
1640889050000|2021-12-30 18:30:50|43803.5|43783.5|43804.4|43784.4|43804.4|43784.4|43803.5|43783.5|3
1640889060000|2021-12-30 18:31:00|43806|43786|43806.9|43786.9|43806.9|43786.9|43806|43786|0
1640889080000|2021-12-30 18:31:20|||||||||1
1640889090000|2021-12-30 18:31:30|||||||||1
1640889100000|2021-12-30 18:31:40|||||||||1
1640889110000|2021-12-30 18:31:50|||||||||1
1640889130000|2021-12-30 18:32:10|43802.8|43782.8|43802.8|43782.8|43802.8|43782.8|43802.8|43782.8|5
1640889140000|2021-12-30 18:32:20|43801.9|43781.9|43796.9|43776.9|43801.9|43781.9|43796.9|43776.9|11
1640889150000|2021-12-30 18:32:30|43799.4|43779.4|43799.4|43779.4|43799.4|43779.4|43799.4|43779.4|4
1640889170000|2021-12-30 18:32:50|43801|43781|43801.9|43781.9|43801.9|43781.9|43801|43781|1
1640889180000|2021-12-30 18:33:00|43799.4|43779.4|43801.9|43781.9|43801.9|43781.9|43797.8|43777.8|9
1640889200000|2021-12-30 18:33:20|43803.5|43783.5|43806.9|43786.9|43806.9|43786.9|43803.5|43783.5|4
1640889210000|2021-12-30 18:33:30|||||||||2
1640889230000|2021-12-30 18:33:50|43810.1|43790.1|43811.9|43791.9|43811.9|43791.9|43810.1|43790.1|6
1640889240000|2021-12-30 18:34:00|43813.7|43793.7|43811.9|43791.9|43813.7|43793.7|43811.9|43791.9|8
1640889250000|2021-12-30 18:34:10|||||||||2
1640889260000|2021-12-30 18:34:20|43810.3|43790.3|43809.4|43789.4|43811.9|43791.9|43809.4|43789.4|7
1640889270000|2021-12-30 18:34:30|43808.5|43788.5|43806.9|43786.9|43809.4|43789.4|43806.9|43786.9|1
1640889280000|2021-12-30 18:34:40|43807.8|43787.8|43807.8|43787.8|43807.8|43787.8|43807.8|43787.8|0
1640889290000|2021-12-30 18:34:50|43810.3|43790.3|43810.3|43790.3|43810.3|43790.3|43809.4|43789.4|2
1640889300000|2021-12-30 18:35:00|43811.9|43791.9|43811.9|43791.9|43811.9|43791.9|43808.7|43788.7|7
1640889310000|2021-12-30 18:35:10|43810.3|43790.3|43810.3|43790.3|43810.3|43790.3|43810.3|43790.3|1
1640889320000|2021-12-30 18:35:20|43811.9|43791.9|43811.9|43791.9|43811.9|43791.9|43811.9|43791.9|0
1640889330000|2021-12-30 18:35:30|43810.3|43790.3|43810.3|43790.3|43810.3|43790.3|43810.3|43790.3|1
1640889340000|2021-12-30 18:35:40|43808.7|43788.7|43807.8|43787.8|43810.3|43790.3|43807.8|43787.8|2
1640889350000|2021-12-30 18:35:50|43806.9|43786.9|43805.3|43785.3|43809.4|43789.4|43805.3|43785.3|11
1640889360000|2021-12-30 18:36:00|||||||||1
1640889370000|2021-12-30 18:36:10|43803.7|43783.7|43802.8|43782.8|43805.3|43785.3|43802.8|43782.8|0
1640889380000|2021-12-30 18:36:20|43805.3|43785.3|43802.8|43782.8|43805.3|43785.3|43802.8|43782.8|0
1640889400000|2021-12-30 18:36:40|43804.4|43784.4|43805.3|43785.3|43805.3|43785.3|43804.4|43784.4|0
1640889410000|2021-12-30 18:36:50|43806.9|43786.9|43806.9|43786.9|43806.9|43786.9|43806.9|43786.9|0
1640889420000|2021-12-30 18:37:00|||||||||1
1640889430000|2021-12-30 18:37:10|43807.8|43787.8|43807.8|43787.8|43807.8|43787.8|43807.8|43787.8|2
1640889440000|2021-12-30 18:37:20|43809.4|43789.4|43809.4|43789.4|43809.4|43789.4|43809.4|43789.4|4
1640889450000|2021-12-30 18:37:30|43810.3|43790.3|43810.3|43790.3|43810.3|43790.3|43810.3|43790.3|0
1640889470000|2021-12-30 18:37:50|||||||||1
1640889480000|2021-12-30 18:38:00|||||||||8
1640889490000|2021-12-30 18:38:10|43811.9|43791.9|43810.3|43790.3|43811.9|43791.9|43809.4|43789.4|2
1640889500000|2021-12-30 18:38:20|43811.9|43791.9|43811.9|43791.9|43811.9|43791.9|43811.9|43791.9|0
1640889510000|2021-12-30 18:38:30|||||||||8
1640889530000|2021-12-30 18:38:50|||||||||2
1640889540000|2021-12-30 18:39:00|43813.5|43793.5|43818.5|43798.5|43821|43801|43813.5|43793.5|21
1640889560000|2021-12-30 18:39:20|||||||||1
1640889570000|2021-12-30 18:39:30|43820.1|43800.1|43824.4|43804.4|43824.4|43804.4|43820.1|43800.1|11
1640889580000|2021-12-30 18:39:40|||||||||1
1640889590000|2021-12-30 18:39:50|43826|43806|43826|43806|43826|43806|43826|43806|0
1640889630000|2021-12-30 18:40:30|43824.4|43804.4|43821.9|43801.9|43824.4|43804.4|43821.9|43801.9|5
1640889640000|2021-12-30 18:40:40|43826|43806|43826.9|43806.9|43826.9|43806.9|43826|43806|7
1640889650000|2021-12-30 18:40:50|||||||||2
1640889700000|2021-12-30 18:41:40|43827.8|43807.8|43827.8|43807.8|43827.8|43807.8|43827.8|43807.8|2
1640889710000|2021-12-30 18:41:50|43831.9|43811.9|43831.9|43811.9|43831.9|43811.9|43831.9|43811.9|2
1640889720000|2021-12-30 18:42:00|43834.4|43814.4|43831.9|43811.9|43834.4|43814.4|43831.9|43811.9|4
1640889740000|2021-12-30 18:42:20|||||||||1
1640889750000|2021-12-30 18:42:30|||||||||4
1640889790000|2021-12-30 18:43:10|||||||||1
1640889800000|2021-12-30 18:43:20|||||||||4
1640889830000|2021-12-30 18:43:50|43830.3|43810.3|43830.3|43810.3|43830.3|43810.3|43830.3|43810.3|2
1640889840000|2021-12-30 18:44:00|43827.8|43807.8|43826.9|43806.9|43827.8|43807.8|43826.9|43806.9|8
1640889880000|2021-12-30 18:44:40|43827.8|43807.8|43827.8|43807.8|43827.8|43807.8|43827.8|43807.8|0
1640889910000|2021-12-30 18:45:10|||||||||1
1640889930000|2021-12-30 18:45:30|43830.3|43810.3|43831.9|43811.9|43831.9|43811.9|43830.3|43810.3|3
1640889940000|2021-12-30 18:45:40|||||||||3
1640889970000|2021-12-30 18:46:10|||||||||5
1640889980000|2021-12-30 18:46:20|||||||||1
1640890000000|2021-12-30 18:46:40|43830.3|43810.3|43830.3|43810.3|43830.3|43810.3|43830.3|43810.3|2
1640890020000|2021-12-30 18:47:00|43831.9|43811.9|43830.3|43810.3|43831.9|43811.9|43830.3|43810.3|2
1640890030000|2021-12-30 18:47:10|43829.4|43809.4|43831.9|43811.9|43831.9|43811.9|43829.4|43809.4|0
1640890040000|2021-12-30 18:47:20|||||||||2
1640890050000|2021-12-30 18:47:30|43833.5|43813.5|43831.9|43811.9|43833.5|43813.5|43831.9|43811.9|1
1640890070000|2021-12-30 18:47:50|43833.5|43813.5|43833.5|43813.5|43833.5|43813.5|43833.5|43813.5|0
1640890080000|2021-12-30 18:48:00|43834.4|43814.4|43836|43816|43836|43816|43834.4|43814.4|1
1640890090000|2021-12-30 18:48:10|||||||||3
1640890100000|2021-12-30 18:48:20|43837.6|43817.6|43838.5|43818.5|43838.5|43818.5|43837.6|43817.6|4
1640890110000|2021-12-30 18:48:30|43836.9|43816.9|43839.4|43819.4|43839.4|43819.4|43836.9|43816.9|1
1640890130000|2021-12-30 18:48:50|43836.9|43816.9|43839.4|43819.4|43839.4|43819.4|43836.9|43816.9|3
1640890140000|2021-12-30 18:49:00|43837.8|43817.8|43836.9|43816.9|43839.4|43819.4|43836.9|43816.9|0
1640890150000|2021-12-30 18:49:10|||||||||10
1640890160000|2021-12-30 18:49:20|43836|43816|43830.3|43810.3|43836.9|43816.9|43830.3|43810.3|44
1640890170000|2021-12-30 18:49:30|43831.9|43811.9|43831.9|43811.9|43831.9|43811.9|43831.9|43811.9|0
1640890190000|2021-12-30 18:49:50|43832.8|43812.8|43833.7|43813.7|43833.7|43813.7|43832.8|43812.8|2
1640890200000|2021-12-30 18:50:00|||||||||1
1640890220000|2021-12-30 18:50:20|43829.5|43809.5|43829.5|43809.5|43829.5|43809.5|43829.5|43809.5|2
1640890230000|2021-12-30 18:50:30|43830.4|43810.4|43832|43812|43832|43812|43830.4|43810.4|2
1640890250000|2021-12-30 18:50:50|43830.4|43810.4|43829.5|43809.5|43830.4|43810.4|43829.5|43809.5|0
1640890260000|2021-12-30 18:51:00|43832|43812|43833.7|43813.7|43833.7|43813.7|43832|43812|2
1640890330000|2021-12-30 18:52:10|||||||||4
1640890340000|2021-12-30 18:52:20|||||||||1
1640890370000|2021-12-30 18:52:50|||||||||1
1640890390000|2021-12-30 18:53:10|||||||||3
1640890400000|2021-12-30 18:53:20|43835.3|43815.3|43840.3|43820.3|43841.2|43821.2|43835.3|43815.3|6
1640890410000|2021-12-30 18:53:30|43841.2|43821.2|43838.7|43818.7|43841.2|43821.2|43838.7|43818.7|3
1640890420000|2021-12-30 18:53:40|43836.2|43816.2|43836.2|43816.2|43836.2|43816.2|43836.2|43816.2|7
1640890430000|2021-12-30 18:53:50|43833.7|43813.7|43831.2|43811.2|43833.7|43813.7|43831.2|43811.2|1
1640890440000|2021-12-30 18:54:00|43828.7|43808.7|43828.7|43808.7|43830.3|43810.3|43828.7|43808.7|7
1640890450000|2021-12-30 18:54:10|43827|43807|43821.2|43801.2|43827.8|43807.8|43821.2|43801.2|8
1640890460000|2021-12-30 18:54:20|43818.7|43798.7|43811.2|43791.2|43818.7|43798.7|43811.2|43791.2|18
1640890470000|2021-12-30 18:54:30|43809.5|43789.5|43811.2|43791.2|43813.7|43793.7|43809.5|43789.5|2
1640890480000|2021-12-30 18:54:40|43809.5|43789.5|43803.7|43783.7|43809.5|43789.5|43803.7|43783.7|8
1640890490000|2021-12-30 18:54:50|43804.5|43784.5|43805.3|43785.3|43808.7|43788.7|43803.7|43783.7|10
1640890500000|2021-12-30 18:55:00|43806.2|43786.2|43806.2|43786.2|43806.2|43786.2|43806.2|43786.2|0
1640890510000|2021-12-30 18:55:10|43808.7|43788.7|43808.7|43788.7|43808.7|43788.7|43808.7|43788.7|5
1640890530000|2021-12-30 18:55:30|43810.3|43790.3|43810.3|43790.3|43810.3|43790.3|43810.3|43790.3|4
1640890540000|2021-12-30 18:55:40|43812.8|43792.8|43812.8|43792.8|43812.8|43792.8|43812.8|43792.8|1
1640890550000|2021-12-30 18:55:50|43815.3|43795.3|43815.3|43795.3|43815.3|43795.3|43815.3|43795.3|1
1640890560000|2021-12-30 18:56:00|43817.8|43797.8|43817.8|43797.8|43817.8|43797.8|43817.8|43797.8|1
1640890570000|2021-12-30 18:56:10|43815.3|43795.3|43815.3|43795.3|43817.8|43797.8|43815.3|43795.3|1
1640890580000|2021-12-30 18:56:20|43816.9|43796.9|43818.7|43798.7|43818.7|43798.7|43816.9|43796.9|5
1640890590000|2021-12-30 18:56:30|43816.2|43796.2|43816.2|43796.2|43816.2|43796.2|43816.2|43796.2|4
1640890600000|2021-12-30 18:56:40|43817.8|43797.8|43818.7|43798.7|43818.7|43798.7|43817.8|43797.8|0
1640890630000|2021-12-30 18:57:10|||||||||3
1640890640000|2021-12-30 18:57:20|43816.2|43796.2|43816.2|43796.2|43816.2|43796.2|43813.7|43793.7|2
1640890650000|2021-12-30 18:57:30|43818.7|43798.7|43818.7|43798.7|43818.7|43798.7|43818.7|43798.7|0
1640890680000|2021-12-30 18:58:00|||||||||1
1640890690000|2021-12-30 18:58:10|43821.2|43801.2|43823.7|43803.7|43823.7|43803.7|43821.2|43801.2|6
1640890700000|2021-12-30 18:58:20|43826.2|43806.2|43826.2|43806.2|43826.2|43806.2|43826.2|43806.2|0
1640890730000|2021-12-30 18:58:50|||||||||7
1640890740000|2021-12-30 18:59:00|43827.8|43807.8|43828.7|43808.7|43828.7|43808.7|43827.8|43807.8|0
1640890750000|2021-12-30 18:59:10|||||||||6
1640890760000|2021-12-30 18:59:20|||||||||3
1640890780000|2021-12-30 18:59:40|||||||||4
1640890800000|2021-12-30 19:00:00|43826.2|43806.2|43816.2|43796.2|43826.2|43806.2|43816.2|43796.2|13
1640890810000|2021-12-30 19:00:10|43818.7|43798.7|43818.7|43798.7|43820.3|43800.3|43818.7|43798.7|2
1640890820000|2021-12-30 19:00:20|43817|43797|43816.2|43796.2|43817|43797|43816.2|43796.2|6
1640890830000|2021-12-30 19:00:30|43816.1|43796.1|43808.6|43788.6|43816.1|43796.1|43808.6|43788.6|8
1640890840000|2021-12-30 19:00:40|43807|43787|43807|43787|43807|43787|43807|43787|1
1640890850000|2021-12-30 19:00:50|43806.1|43786.1|43806.1|43786.1|43806.1|43786.1|43806.1|43786.1|0
1640890860000|2021-12-30 19:01:00|43807.8|43787.8|43808.6|43788.6|43808.6|43788.6|43807.8|43787.8|3
1640890870000|2021-12-30 19:01:10|43807.8|43787.8|43803.6|43783.6|43807.8|43787.8|43803.6|43783.6|1
1640890880000|2021-12-30 19:01:20|||||||||1
1640890890000|2021-12-30 19:01:30|43802|43782|43787|43767|43802|43782|43784.5|43764.5|13
1640890900000|2021-12-30 19:01:40|43785.4|43765.4|43787|43767|43787|43767|43784.5|43764.5|4
1640890910000|2021-12-30 19:01:50|43788.6|43768.6|43786.1|43766.1|43788.6|43768.6|43786.1|43766.1|3
1640890920000|2021-12-30 19:02:00|43788.6|43768.6|43786.1|43766.1|43788.6|43768.6|43786.1|43766.1|13
1640890930000|2021-12-30 19:02:10|43787.8|43767.8|43786.1|43766.1|43787.8|43767.8|43786.1|43766.1|3
1640890940000|2021-12-30 19:02:20|43787.8|43767.8|43787.8|43767.8|43787.8|43767.8|43787.8|43767.8|0
1640890950000|2021-12-30 19:02:30|43788.6|43768.6|43788.6|43768.6|43788.6|43768.6|43788.6|43768.6|2
1640890960000|2021-12-30 19:02:40|||||||||1
1640890970000|2021-12-30 19:02:50|43790.3|43770.3|43788.6|43768.6|43790.3|43770.3|43788.6|43768.6|3
1640890980000|2021-12-30 19:03:00|43787|43767|43786.1|43766.1|43787|43767|43786.1|43766.1|4
1640890990000|2021-12-30 19:03:10|||||||||3
1640891000000|2021-12-30 19:03:20|43788.6|43768.6|43786.1|43766.1|43788.6|43768.6|43786.1|43766.1|2
1640891010000|2021-12-30 19:03:30|43788.6|43768.6|43788.6|43768.6|43788.6|43768.6|43788.6|43768.6|3
1640891020000|2021-12-30 19:03:40|43786.1|43766.1|43786.1|43766.1|43786.1|43766.1|43786.1|43766.1|2
1640891030000|2021-12-30 19:03:50|43788.6|43768.6|43791.1|43771.1|43791.1|43771.1|43788.6|43768.6|5
1640891050000|2021-12-30 19:04:10|43792.8|43772.8|43796.1|43776.1|43796.1|43776.1|43792.8|43772.8|3
1640891060000|2021-12-30 19:04:20|43797.8|43777.8|43798.6|43778.6|43798.6|43778.6|43797.8|43777.8|1
1640891070000|2021-12-30 19:04:30|43797|43777|43798.6|43778.6|43798.6|43778.6|43796.1|43776.1|2
1640891080000|2021-12-30 19:04:40|43801.1|43781.1|43801.1|43781.1|43801.1|43781.1|43801.1|43781.1|0
1640891120000|2021-12-30 19:05:20|43798.6|43778.6|43798.6|43778.6|43798.6|43778.6|43798.6|43778.6|2
1640891130000|2021-12-30 19:05:30|43801.1|43781.1|43801.1|43781.1|43801.1|43781.1|43801.1|43781.1|2
1640891140000|2021-12-30 19:05:40|43802.8|43782.8|43803.6|43783.6|43803.6|43783.6|43802.8|43782.8|6
1640891150000|2021-12-30 19:05:50|43801.1|43781.1|43801.1|43781.1|43801.1|43781.1|43801.1|43781.1|7
1640891160000|2021-12-30 19:06:00|||||||||3
1640891170000|2021-12-30 19:06:10|43796.1|43776.1|43796.1|43776.1|43796.1|43776.1|43796.1|43776.1|0
1640891190000|2021-12-30 19:06:30|43797.8|43777.8|43797.8|43777.8|43797.8|43777.8|43797.8|43777.8|2
1640891200000|2021-12-30 19:06:40|43798.6|43778.6|43798.6|43778.6|43798.6|43778.6|43798.6|43778.6|0
1640891210000|2021-12-30 19:06:50|||||||||3
1640891220000|2021-12-30 19:07:00|||||||||1
1640891230000|2021-12-30 19:07:10|43801.1|43781.1|43801.1|43781.1|43801.1|43781.1|43801.1|43781.1|5
1640891240000|2021-12-30 19:07:20|43803.6|43783.6|43803.6|43783.6|43803.6|43783.6|43803.6|43783.6|2
1640891260000|2021-12-30 19:07:40|43804.5|43784.5|43803.6|43783.6|43806.1|43786.1|43803.6|43783.6|0
1640891270000|2021-12-30 19:07:50|43805.3|43785.3|43805.3|43785.3|43805.3|43785.3|43805.3|43785.3|0
1640891280000|2021-12-30 19:08:00|43808.6|43788.6|43808.6|43788.6|43808.6|43788.6|43808.6|43788.6|2
1640891290000|2021-12-30 19:08:10|43811.1|43791.1|43811.1|43791.1|43811.1|43791.1|43811.1|43791.1|3
1640891300000|2021-12-30 19:08:20|43812.8|43792.8|43813.6|43793.6|43813.6|43793.6|43812.8|43792.8|0
1640891320000|2021-12-30 19:08:40|43816.1|43796.1|43816.1|43796.1|43816.1|43796.1|43816.1|43796.1|1
1640891330000|2021-12-30 19:08:50|43821.1|43801.1|43821.1|43801.1|43821.1|43801.1|43821.1|43801.1|11
1640891340000|2021-12-30 19:09:00|43819.5|43799.5|43818.6|43798.6|43819.5|43799.5|43818.6|43798.6|4
1640891350000|2021-12-30 19:09:10|43817|43797|43816.1|43796.1|43817|43797|43816.1|43796.1|0
1640891360000|2021-12-30 19:09:20|43817.8|43797.8|43818.6|43798.6|43818.6|43798.6|43817.8|43797.8|0
1640891370000|2021-12-30 19:09:30|43817|43797|43815.3|43795.3|43817|43797|43815.3|43795.3|2
1640891400000|2021-12-30 19:10:00|43816.1|43796.1|43816.1|43796.1|43816.1|43796.1|43816.1|43796.1|0
1640891430000|2021-12-30 19:10:30|||||||||1
1640891440000|2021-12-30 19:10:40|43817.8|43797.8|43819.5|43799.5|43819.5|43799.5|43817.8|43797.8|1
1640891450000|2021-12-30 19:10:50|||||||||2
1640891460000|2021-12-30 19:11:00|43821.1|43801.1|43821.1|43801.1|43821.1|43801.1|43821.1|43801.1|1
1640891470000|2021-12-30 19:11:10|43822.8|43802.8|43823.6|43803.6|43823.6|43803.6|43822.8|43802.8|0
1640891480000|2021-12-30 19:11:20|43826.1|43806.1|43828.6|43808.6|43828.6|43808.6|43826.1|43806.1|6
1640891490000|2021-12-30 19:11:30|43830.3|43810.3|43831.1|43811.1|43831.1|43811.1|43830.3|43810.3|2
1640891510000|2021-12-30 19:11:50|43830.3|43810.3|43831.1|43811.1|43831.1|43811.1|43830.3|43810.3|1
1640891550000|2021-12-30 19:12:30|43833.6|43813.6|43833.6|43813.6|43833.6|43813.6|43833.6|43813.6|3
1640891560000|2021-12-30 19:12:40|||||||||8
1640891570000|2021-12-30 19:12:50|43835.3|43815.3|43833.6|43813.6|43835.3|43815.3|43833.6|43813.6|0
1640891580000|2021-12-30 19:13:00|43834.5|43814.5|43834.5|43814.5|43836.1|43816.1|43833.6|43813.6|2
1640891590000|2021-12-30 19:13:10|43833.6|43813.6|43833.6|43813.6|43833.6|43813.6|43833.6|43813.6|0
1640891630000|2021-12-30 19:13:50|43836.1|43816.1|43838.6|43818.6|43838.6|43818.6|43836.1|43816.1|3
1640891640000|2021-12-30 19:14:00|43837|43817|43836.1|43816.1|43838.6|43818.6|43836.1|43816.1|1
1640891660000|2021-12-30 19:14:20|43838.6|43818.6|43838.6|43818.6|43838.6|43818.6|43838.6|43818.6|2
1640891670000|2021-12-30 19:14:30|43833.6|43813.6|43833.6|43813.6|43833.6|43813.6|43833.6|43813.6|1
1640891680000|2021-12-30 19:14:40|43836.1|43816.1|43836.1|43816.1|43836.1|43816.1|43836.1|43816.1|2
1640891690000|2021-12-30 19:14:50|43838.6|43818.6|43838.6|43818.6|43838.6|43818.6|43838.6|43818.6|0
1640891730000|2021-12-30 19:15:30|||||||||3
1640891740000|2021-12-30 19:15:40|43839.5|43819.5|43838.6|43818.6|43839.5|43819.5|43838.6|43818.6|0
1640891750000|2021-12-30 19:15:50|43837|43817|43836.1|43816.1|43837|43817|43836.1|43816.1|4
1640891760000|2021-12-30 19:16:00|||||||||1
1640891770000|2021-12-30 19:16:10|||||||||1
1640891780000|2021-12-30 19:16:20|43833.6|43813.6|43833.6|43813.6|43833.6|43813.6|43833.6|43813.6|0
1640891820000|2021-12-30 19:17:00|43832|43812|43831.1|43811.1|43832|43812|43831.1|43811.1|2
1640891830000|2021-12-30 19:17:10|43830.3|43810.3|43828.6|43808.6|43830.3|43810.3|43828.6|43808.6|2
1640891840000|2021-12-30 19:17:20|43827|43807|43828.6|43808.6|43828.6|43808.6|43826.1|43806.1|0
1640891850000|2021-12-30 19:17:30|43827|43807|43827.8|43807.8|43827.8|43807.8|43827|43807|0
1640891860000|2021-12-30 19:17:40|43826.1|43806.1|43823.6|43803.6|43828.6|43808.6|43823.6|43803.6|4
1640891870000|2021-12-30 19:17:50|43827|43807|43826.1|43806.1|43827|43807|43826.1|43806.1|3
1640891880000|2021-12-30 19:18:00|43823.6|43803.6|43823.6|43803.6|43823.6|43803.6|43823.6|43803.6|0
1640891900000|2021-12-30 19:18:20|43826.1|43806.1|43830.3|43810.3|43830.3|43810.3|43826.1|43806.1|7
1640891920000|2021-12-30 19:18:40|||||||||1
1640891930000|2021-12-30 19:18:50|43828.6|43808.6|43830.3|43810.3|43830.3|43810.3|43828.6|43808.6|1
1640891940000|2021-12-30 19:19:00|43828.6|43808.6|43828.6|43808.6|43828.6|43808.6|43828.6|43808.6|0
1640891950000|2021-12-30 19:19:10|43831.1|43811.1|43828.6|43808.6|43831.1|43811.1|43828.6|43808.6|1
1640891960000|2021-12-30 19:19:20|43831.1|43811.1|43828.6|43808.6|43831.1|43811.1|43828.6|43808.6|1
1640891980000|2021-12-30 19:19:40|||||||||1
1640891990000|2021-12-30 19:19:50|43831.1|43811.1|43831.1|43811.1|43831.1|43811.1|43829.5|43809.5|1
1640892000000|2021-12-30 19:20:00|43829.5|43809.5|43823.6|43803.6|43829.5|43809.5|43823.6|43803.6|6
1640892010000|2021-12-30 19:20:10|43821.1|43801.1|43821.1|43801.1|43821.1|43801.1|43821.1|43801.1|2
1640892020000|2021-12-30 19:20:20|43816.1|43796.1|43816.1|43796.1|43816.1|43796.1|43816.1|43796.1|3
1640892040000|2021-12-30 19:20:40|43813.6|43793.6|43813.6|43793.6|43813.6|43793.6|43813.6|43793.6|1
1640892060000|2021-12-30 19:21:00|43816.1|43796.1|43816.1|43796.1|43816.1|43796.1|43816.1|43796.1|3
1640892070000|2021-12-30 19:21:10|43814.5|43794.5|43813.6|43793.6|43814.5|43794.5|43813.6|43793.6|3
1640892080000|2021-12-30 19:21:20|43812.8|43792.8|43811.1|43791.1|43812.8|43792.8|43811.1|43791.1|6
1640892090000|2021-12-30 19:21:30|43808.6|43788.6|43806.1|43786.1|43808.6|43788.6|43806.1|43786.1|5
1640892100000|2021-12-30 19:21:40|43808.6|43788.6|43807|43787|43808.6|43788.6|43807|43787|1
1640892110000|2021-12-30 19:21:50|43806.1|43786.1|43806.1|43786.1|43808.6|43788.6|43806.1|43786.1|3
1640892120000|2021-12-30 19:22:00|43804.5|43784.5|43803.6|43783.6|43808.6|43788.6|43803.6|43783.6|4
1640892130000|2021-12-30 19:22:10|43806.1|43786.1|43803.6|43783.6|43808.6|43788.6|43803.6|43783.6|3
1640892150000|2021-12-30 19:22:30|||||||||1
1640892160000|2021-12-30 19:22:40|43802|43782|43801.1|43781.1|43802|43782|43801.1|43781.1|2
1640892170000|2021-12-30 19:22:50|43798.6|43778.6|43798.6|43778.6|43801.1|43781.1|43798.6|43778.6|0
1640892180000|2021-12-30 19:23:00|43800.3|43780.3|43803.6|43783.6|43803.6|43783.6|43800.3|43780.3|5
1640892190000|2021-12-30 19:23:10|||||||||4
1640892200000|2021-12-30 19:23:20|43806.1|43786.1|43807.8|43787.8|43807.8|43787.8|43806.1|43786.1|5
1640892210000|2021-12-30 19:23:30|43809.4|43789.4|43816.1|43796.1|43816.1|43796.1|43809.4|43789.4|8
1640892220000|2021-12-30 19:23:40|43818.6|43798.6|43818.6|43798.6|43818.6|43798.6|43818.6|43798.6|0
1640892230000|2021-12-30 19:23:50|||||||||3
1640892250000|2021-12-30 19:24:10|||||||||1
1640892280000|2021-12-30 19:24:40|43816.1|43796.1|43816.1|43796.1|43816.1|43796.1|43816.1|43796.1|2
1640892290000|2021-12-30 19:24:50|43818.6|43798.6|43818.6|43798.6|43818.6|43798.6|43818.6|43798.6|0
1640892300000|2021-12-30 19:25:00|||||||||2
1640892320000|2021-12-30 19:25:20|43821.1|43801.1|43821.1|43801.1|43821.1|43801.1|43821.1|43801.1|3
1640892350000|2021-12-30 19:25:50|43823.6|43803.6|43823.6|43803.6|43823.6|43803.6|43823.6|43803.6|0
1640892360000|2021-12-30 19:26:00|43821.1|43801.1|43823.6|43803.6|43823.6|43803.6|43820.3|43800.3|6
1640892370000|2021-12-30 19:26:10|||||||||1
1640892380000|2021-12-30 19:26:20|43822.8|43802.8|43819.5|43799.5|43822.8|43802.8|43819.5|43799.5|0
1640892390000|2021-12-30 19:26:30|43818.6|43798.6|43818.6|43798.6|43818.6|43798.6|43818.6|43798.6|4
1640892400000|2021-12-30 19:26:40|||||||||1
1640892410000|2021-12-30 19:26:50|||||||||1
1640892420000|2021-12-30 19:27:00|43821.1|43801.1|43822|43802|43822.8|43802.8|43821.1|43801.1|4
1640892430000|2021-12-30 19:27:10|43821.1|43801.1|43823.6|43803.6|43823.6|43803.6|43821.1|43801.1|1
1640892450000|2021-12-30 19:27:30|43821.1|43801.1|43821.1|43801.1|43821.1|43801.1|43821.1|43801.1|0
1640892470000|2021-12-30 19:27:50|43826.1|43806.1|43826.1|43806.1|43826.1|43806.1|43826.1|43806.1|2
1640892480000|2021-12-30 19:28:00|43823.6|43803.6|43823.6|43803.6|43827|43807|43823.6|43803.6|5
1640892500000|2021-12-30 19:28:20|||||||||4
1640892540000|2021-12-30 19:29:00|43819.5|43799.5|43816.1|43796.1|43819.5|43799.5|43816.1|43796.1|1
1640892550000|2021-12-30 19:29:10|43818.6|43798.6|43818.6|43798.6|43818.6|43798.6|43818.6|43798.6|8
1640892560000|2021-12-30 19:29:20|||||||||2
1640892570000|2021-12-30 19:29:30|||||||||1
1640892580000|2021-12-30 19:29:40|43820.3|43800.3|43821.1|43801.1|43821.1|43801.1|43820.3|43800.3|0
1640892590000|2021-12-30 19:29:50|43818.6|43798.6|43818.6|43798.6|43818.6|43798.6|43818.6|43798.6|3
1640892600000|2021-12-30 19:30:00|43820.3|43800.3|43820.3|43800.3|43820.3|43800.3|43818.6|43798.6|3
1640892610000|2021-12-30 19:30:10|43822.8|43802.8|43820.3|43800.3|43822.8|43802.8|43820.3|43800.3|2
1640892620000|2021-12-30 19:30:20|43818.6|43798.6|43815.4|43795.4|43818.6|43798.6|43815.4|43795.4|5
1640892630000|2021-12-30 19:30:30|43813.6|43793.6|43806.1|43786.1|43813.6|43793.6|43806.1|43786.1|3
1640892650000|2021-12-30 19:30:50|43803.6|43783.6|43803.6|43783.6|43803.6|43783.6|43803.6|43783.6|7
1640892680000|2021-12-30 19:31:20|43806.1|43786.1|43807|43787|43807|43787|43806.1|43786.1|4
1640892700000|2021-12-30 19:31:40|43807.9|43787.9|43807|43787|43807.9|43787.9|43807|43787|0
1640892710000|2021-12-30 19:31:50|43807.9|43787.9|43808.6|43788.6|43809.5|43789.5|43807.9|43787.9|1
1640892720000|2021-12-30 19:32:00|43811.1|43791.1|43811.1|43791.1|43811.1|43791.1|43811.1|43791.1|0
1640892740000|2021-12-30 19:32:20|43813.6|43793.6|43813.6|43793.6|43813.6|43793.6|43813.6|43793.6|1
1640892760000|2021-12-30 19:32:40|43815.2|43795.2|43813.6|43793.6|43816.1|43796.1|43813.6|43793.6|0
1640892780000|2021-12-30 19:33:00|43816.1|43796.1|43813.6|43793.6|43816.1|43796.1|43813.6|43793.6|1
1640892790000|2021-12-30 19:33:10|||||||||1
1640892810000|2021-12-30 19:33:30|||||||||1
1640892840000|2021-12-30 19:34:00|43816.1|43796.1|43816.1|43796.1|43816.1|43796.1|43816.1|43796.1|10
1640892850000|2021-12-30 19:34:10|43818.6|43798.6|43818.6|43798.6|43818.6|43798.6|43818.6|43798.6|1
1640892900000|2021-12-30 19:35:00|43820.2|43800.2|43821.1|43801.1|43821.1|43801.1|43820.2|43800.2|0
1640892910000|2021-12-30 19:35:10|43818.6|43798.6|43818.6|43798.6|43818.6|43798.6|43818.6|43798.6|5
1640892920000|2021-12-30 19:35:20|||||||||1
1640892940000|2021-12-30 19:35:40|43816.1|43796.1|43818.6|43798.6|43818.6|43798.6|43816.1|43796.1|2
1640892950000|2021-12-30 19:35:50|43817|43797|43818.6|43798.6|43818.6|43798.6|43817|43797|2
1640892960000|2021-12-30 19:36:00|43817|43797|43818.6|43798.6|43818.6|43798.6|43817|43797|2
1640892970000|2021-12-30 19:36:10|43817|43797|43818.6|43798.6|43818.6|43798.6|43817|43797|1
1640892980000|2021-12-30 19:36:20|43817|43797|43818.6|43798.6|43818.6|43798.6|43817|43797|1
1640892990000|2021-12-30 19:36:30|43817|43797|43817|43797|43817|43797|43817|43797|2
1640893000000|2021-12-30 19:36:40|43812|43792|43812|43792|43812|43792|43812|43792|6
1640893020000|2021-12-30 19:37:00|43811.1|43791.1|43808.6|43788.6|43811.1|43791.1|43808.6|43788.6|6
1640893030000|2021-12-30 19:37:10|43807|43787|43807|43787|43807|43787|43807|43787|0
1640893040000|2021-12-30 19:37:20|43806.1|43786.1|43806.1|43786.1|43806.1|43786.1|43806.1|43786.1|0
1640893060000|2021-12-30 19:37:40|43811.1|43791.1|43812|43792|43812|43792|43811.1|43791.1|6
1640893080000|2021-12-30 19:38:00|||||||||2
1640893090000|2021-12-30 19:38:10|43811.1|43791.1|43811.1|43791.1|43811.1|43791.1|43811.1|43791.1|2
1640893120000|2021-12-30 19:38:40|||||||||1
1640893130000|2021-12-30 19:38:50|||||||||1
1640893140000|2021-12-30 19:39:00|43808.6|43788.6|43808.6|43788.6|43808.6|43788.6|43808.6|43788.6|2
1640893150000|2021-12-30 19:39:10|43806.1|43786.1|43806.1|43786.1|43806.1|43786.1|43806.1|43786.1|1
1640893160000|2021-12-30 19:39:20|||||||||1
1640893170000|2021-12-30 19:39:30|43807.7|43787.7|43804.5|43784.5|43808.6|43788.6|43804.5|43784.5|6
1640893180000|2021-12-30 19:39:40|43806.1|43786.1|43806.1|43786.1|43806.1|43786.1|43806.1|43786.1|2
1640893190000|2021-12-30 19:39:50|43803.6|43783.6|43808.6|43788.6|43808.6|43788.6|43803.6|43783.6|3
1640893200000|2021-12-30 19:40:00|43811.1|43791.1|43808.6|43788.6|43811.1|43791.1|43808.6|43788.6|2
1640893210000|2021-12-30 19:40:10|||||||||1
1640893220000|2021-12-30 19:40:20|43811.1|43791.1|43811.1|43791.1|43811.1|43791.1|43811.1|43791.1|0
1640893230000|2021-12-30 19:40:30|43812|43792|43813.6|43793.6|43813.6|43793.6|43812|43792|5
1640893240000|2021-12-30 19:40:40|43815.2|43795.2|43816.1|43796.1|43816.1|43796.1|43815.2|43795.2|2
1640893250000|2021-12-30 19:40:50|43814.5|43794.5|43813.6|43793.6|43816.1|43796.1|43813.6|43793.6|3
1640893260000|2021-12-30 19:41:00|||||||||4
1640893270000|2021-12-30 19:41:10|43816.1|43796.1|43816.1|43796.1|43816.1|43796.1|43816.1|43796.1|1
1640893280000|2021-12-30 19:41:20|43818.6|43798.6|43818.6|43798.6|43818.6|43798.6|43818.6|43798.6|0
1640893290000|2021-12-30 19:41:30|43817|43797|43816.1|43796.1|43817|43797|43816.1|43796.1|0
1640893310000|2021-12-30 19:41:50|43817.7|43797.7|43816.1|43796.1|43818.6|43798.6|43816.1|43796.1|0
1640893320000|2021-12-30 19:42:00|43818.6|43798.6|43818.6|43798.6|43818.6|43798.6|43818.6|43798.6|0
1640893350000|2021-12-30 19:42:30|43821.1|43801.1|43816.1|43796.1|43821.1|43801.1|43816.1|43796.1|2
1640893360000|2021-12-30 19:42:40|||||||||5
1640893380000|2021-12-30 19:43:00|43817.7|43797.7|43818.6|43798.6|43818.6|43798.6|43817.7|43797.7|1
1640893390000|2021-12-30 19:43:10|43817|43797|43816.1|43796.1|43817|43797|43816.1|43796.1|1
1640893400000|2021-12-30 19:43:20|43815.2|43795.2|43818.6|43798.6|43818.6|43798.6|43815.2|43795.2|2
1640893440000|2021-12-30 19:44:00|43821.1|43801.1|43823.6|43803.6|43825.2|43805.2|43821.1|43801.1|3
1640893450000|2021-12-30 19:44:10|43824.4|43804.4|43825.2|43805.2|43825.2|43805.2|43822.7|43802.7|0
1640893460000|2021-12-30 19:44:20|43822.7|43802.7|43825.2|43805.2|43825.2|43805.2|43822.7|43802.7|1
1640893470000|2021-12-30 19:44:30|43822.7|43802.7|43798.6|43778.6|43822.7|43802.7|43798.6|43778.6|26
1640893480000|2021-12-30 19:44:40|||||||||4
1640893490000|2021-12-30 19:44:50|43802.7|43782.7|43805.2|43785.2|43805.2|43785.2|43802.7|43782.7|1
1640893500000|2021-12-30 19:45:00|43806.1|43786.1|43806.1|43786.1|43808.6|43788.6|43806.1|43786.1|6
1640893510000|2021-12-30 19:45:10|43808.6|43788.6|43812.7|43792.7|43812.7|43792.7|43806.1|43786.1|2
1640893520000|2021-12-30 19:45:20|43811.1|43791.1|43807|43787|43811.1|43791.1|43807|43787|11
1640893530000|2021-12-30 19:45:30|43806.1|43786.1|43806.1|43786.1|43807.7|43787.7|43806.1|43786.1|0
1640893540000|2021-12-30 19:45:40|43808.6|43788.6|43808.6|43788.6|43808.6|43788.6|43808.6|43788.6|0
1640893550000|2021-12-30 19:45:50|43807|43787|43806.1|43786.1|43807|43787|43806.1|43786.1|0
1640893570000|2021-12-30 19:46:10|43808.6|43788.6|43808.6|43788.6|43808.6|43788.6|43808.6|43788.6|3
1640893590000|2021-12-30 19:46:30|43810.2|43790.2|43810.2|43790.2|43810.2|43790.2|43810.2|43790.2|1
1640893600000|2021-12-30 19:46:40|43811.1|43791.1|43811.1|43791.1|43811.1|43791.1|43811.1|43791.1|0
1640893610000|2021-12-30 19:46:50|43812.7|43792.7|43813.6|43793.6|43813.6|43793.6|43812.7|43792.7|10
1640893660000|2021-12-30 19:47:40|43815.2|43795.2|43813.6|43793.6|43815.2|43795.2|43813.6|43793.6|1
1640893670000|2021-12-30 19:47:50|43810.2|43790.2|43811.1|43791.1|43811.1|43791.1|43810.2|43790.2|2
1640893680000|2021-12-30 19:48:00|43812.7|43792.7|43813.6|43793.6|43813.6|43793.6|43812.7|43792.7|0
1640893710000|2021-12-30 19:48:30|43815.2|43795.2|43815.2|43795.2|43815.2|43795.2|43815.2|43795.2|1
1640893730000|2021-12-30 19:48:50|||||||||1
1640893750000|2021-12-30 19:49:10|43813.6|43793.6|43813.6|43793.6|43813.6|43793.6|43813.6|43793.6|0
1640893780000|2021-12-30 19:49:40|43815.2|43795.2|43813.6|43793.6|43815.2|43795.2|43813.6|43793.6|0
1640893790000|2021-12-30 19:49:50|43815.2|43795.2|43815.2|43795.2|43815.2|43795.2|43815.2|43795.2|0
1640893800000|2021-12-30 19:50:00|43816.9|43796.9|43817.7|43797.7|43817.7|43797.7|43816.9|43796.9|0
1640893850000|2021-12-30 19:50:50|43818.6|43798.6|43818.6|43798.6|43818.6|43798.6|43818.6|43798.6|2
1640893880000|2021-12-30 19:51:20|43820.2|43800.2|43820.2|43800.2|43820.2|43800.2|43820.2|43800.2|0
1640893890000|2021-12-30 19:51:30|43822.7|43802.7|43822.7|43802.7|43822.7|43802.7|43822.7|43802.7|2
1640893910000|2021-12-30 19:51:50|43825.2|43805.2|43826.1|43806.1|43826.1|43806.1|43825.2|43805.2|0
1640893920000|2021-12-30 19:52:00|43825.2|43805.2|43826.1|43806.1|43827.7|43807.7|43825.2|43805.2|1
1640893940000|2021-12-30 19:52:20|43824.5|43804.5|43826.1|43806.1|43828.6|43808.6|43824.5|43804.5|1
1640893960000|2021-12-30 19:52:40|43823.6|43803.6|43826.1|43806.1|43828.6|43808.6|43823.6|43803.6|1
1640893980000|2021-12-30 19:53:00|43825.2|43805.2|43826.1|43806.1|43826.1|43806.1|43823.6|43803.6|0
1640894010000|2021-12-30 19:53:30|43827.7|43807.7|43828.6|43808.6|43828.6|43808.6|43827.7|43807.7|1
1640894020000|2021-12-30 19:53:40|43830.2|43810.2|43831.1|43811.1|43831.1|43811.1|43830.2|43810.2|0
1640894030000|2021-12-30 19:53:50|43829.5|43809.5|43828.6|43808.6|43829.5|43809.5|43828.6|43808.6|0
1640894040000|2021-12-30 19:54:00|43826.1|43806.1|43826.1|43806.1|43826.1|43806.1|43826.1|43806.1|2
1640894050000|2021-12-30 19:54:10|43827.7|43807.7|43828.6|43808.6|43828.6|43808.6|43827.7|43807.7|0
1640894060000|2021-12-30 19:54:20|43829.5|43809.5|43831.1|43811.1|43831.1|43811.1|43829.5|43809.5|0
1640894080000|2021-12-30 19:54:40|43829.5|43809.5|43828.6|43808.6|43830.2|43810.2|43828.6|43808.6|1
1640894090000|2021-12-30 19:54:50|||||||||1
1640894100000|2021-12-30 19:55:00|43831.1|43811.1|43831.1|43811.1|43831.1|43811.1|43831.1|43811.1|0
1640894110000|2021-12-30 19:55:10|43829.5|43809.5|43829.5|43809.5|43831.1|43811.1|43828.6|43808.6|0
1640894120000|2021-12-30 19:55:20|43830.2|43810.2|43831.1|43811.1|43831.1|43811.1|43829.5|43809.5|0
1640894150000|2021-12-30 19:55:50|||||||||1
1640894190000|2021-12-30 19:56:30|43832.7|43812.7|43833.6|43813.6|43835.2|43815.2|43832.7|43812.7|0
1640894200000|2021-12-30 19:56:40|43835.2|43815.2|43833.6|43813.6|43836.1|43816.1|43833.6|43813.6|0
1640894210000|2021-12-30 19:56:50|43835.2|43815.2|43836.1|43816.1|43836.1|43816.1|43833.6|43813.6|0
1640894220000|2021-12-30 19:57:00|43833.6|43813.6|43838.6|43818.6|43838.6|43818.6|43833.6|43813.6|0
1640894230000|2021-12-30 19:57:10|43836.1|43816.1|43833.6|43813.6|43836.1|43816.1|43833.6|43813.6|3
1640894240000|2021-12-30 19:57:20|43836.1|43816.1|43836.1|43816.1|43836.1|43816.1|43836.1|43816.1|2
1640894260000|2021-12-30 19:57:40|43838.6|43818.6|43838.6|43818.6|43838.6|43818.6|43838.6|43818.6|2
1640894270000|2021-12-30 19:57:50|||||||||1
1640894280000|2021-12-30 19:58:00|43843.6|43823.6|43853.6|43833.6|43853.6|43833.6|43843.6|43823.6|24
1640894290000|2021-12-30 19:58:10|43856.1|43836.1|43853.6|43833.6|43856.1|43836.1|43853.6|43833.6|1
1640894300000|2021-12-30 19:58:20|||||||||1
1640894310000|2021-12-30 19:58:30|43856.1|43836.1|43858.6|43838.6|43858.6|43838.6|43853.6|43833.6|4
1640894320000|2021-12-30 19:58:40|43856.1|43836.1|43856.1|43836.1|43858.6|43838.6|43856.1|43836.1|3
1640894330000|2021-12-30 19:58:50|43858.6|43838.6|43856.1|43836.1|43858.6|43838.6|43856.1|43836.1|0
1640894340000|2021-12-30 19:59:00|43857.7|43837.7|43857|43837|43858.6|43838.6|43856.1|43836.1|0
1640894350000|2021-12-30 19:59:10|43856.1|43836.1|43857.7|43837.7|43857.7|43837.7|43854.5|43834.5|2
1640894360000|2021-12-30 19:59:20|43858.6|43838.6|43856.1|43836.1|43858.6|43838.6|43856.1|43836.1|1
1640894370000|2021-12-30 19:59:30|43854.5|43834.5|43854.5|43834.5|43856.1|43836.1|43854.5|43834.5|1
1640894380000|2021-12-30 19:59:40|43853.6|43833.6|43853.6|43833.6|43853.6|43833.6|43853.6|43833.6|1
1640894390000|2021-12-30 19:59:50|43855.2|43835.2|43856.1|43836.1|43856.1|43836.1|43855.2|43835.2|2
1640894400000|2021-12-30 20:00:00|43853.6|43833.6|43853.6|43833.6|43856.1|43836.1|43853.6|43833.6|1
1640894410000|2021-12-30 20:00:10|||||||||4
1640894420000|2021-12-30 20:00:20|43852.7|43832.7|43851.1|43831.1|43852.7|43832.7|43851.1|43831.1|8
1640894430000|2021-12-30 20:00:30|43849.5|43829.5|43848.6|43828.6|43851.1|43831.1|43848.6|43828.6|3
1640894440000|2021-12-30 20:00:40|||||||||2
1640894460000|2021-12-30 20:01:00|||||||||2
1640894490000|2021-12-30 20:01:30|||||||||2
1640894510000|2021-12-30 20:01:50|||||||||1
1640894520000|2021-12-30 20:02:00|43850.2|43830.2|43848.6|43828.6|43850.2|43830.2|43848.6|43828.6|2
1640894530000|2021-12-30 20:02:10|43850.2|43830.2|43851.1|43831.1|43851.1|43831.1|43848.6|43828.6|4
1640894540000|2021-12-30 20:02:20|43852.7|43832.7|43855.2|43835.2|43855.2|43835.2|43852.7|43832.7|4
1640894580000|2021-12-30 20:03:00|43856.1|43836.1|43856.1|43836.1|43858.6|43838.6|43856.1|43836.1|3
1640894590000|2021-12-30 20:03:10|43854.5|43834.5|43854.5|43834.5|43854.5|43834.5|43854.5|43834.5|0
1640894600000|2021-12-30 20:03:20|43856.1|43836.1|43856.1|43836.1|43856.1|43836.1|43856.1|43836.1|2
1640894610000|2021-12-30 20:03:30|43854.5|43834.5|43848.6|43828.6|43854.5|43834.5|43848.6|43828.6|6
1640894620000|2021-12-30 20:03:40|43846.1|43826.1|43846.1|43826.1|43846.1|43826.1|43846.1|43826.1|0
1640894630000|2021-12-30 20:03:50|43847.7|43827.7|43851.1|43831.1|43851.1|43831.1|43847.7|43827.7|4
1640894640000|2021-12-30 20:04:00|43856.1|43836.1|43858.6|43838.6|43858.6|43838.6|43856.1|43836.1|23
1640894650000|2021-12-30 20:04:10|43856.1|43836.1|43856.1|43836.1|43856.1|43836.1|43856.1|43836.1|0
1640894660000|2021-12-30 20:04:20|43858.6|43838.6|43858.6|43838.6|43858.6|43838.6|43858.6|43838.6|0
1640894680000|2021-12-30 20:04:40|43857|43837|43857|43837|43858.6|43838.6|43856.1|43836.1|4
1640894700000|2021-12-30 20:05:00|43856.1|43836.1|43858.6|43838.6|43858.6|43838.6|43856.1|43836.1|0
1640894710000|2021-12-30 20:05:10|43861.1|43841.1|43858.6|43838.6|43861.1|43841.1|43858.6|43838.6|3
1640894720000|2021-12-30 20:05:20|43856.1|43836.1|43856.1|43836.1|43856.1|43836.1|43856.1|43836.1|1
1640894730000|2021-12-30 20:05:30|43857.7|43837.7|43858.6|43838.6|43858.6|43838.6|43856.1|43836.1|0
1640894760000|2021-12-30 20:06:00|43861.1|43841.1|43861.1|43841.1|43861.1|43841.1|43861.1|43841.1|2
1640894770000|2021-12-30 20:06:10|43859.5|43839.5|43858.6|43838.6|43859.5|43839.5|43858.6|43838.6|0
1640894780000|2021-12-30 20:06:20|43861.1|43841.1|43861.1|43841.1|43861.1|43841.1|43861.1|43841.1|4
1640894810000|2021-12-30 20:06:50|||||||||2
1640894820000|2021-12-30 20:07:00|43862.7|43842.7|43866.1|43846.1|43866.1|43846.1|43862.7|43842.7|2
1640894830000|2021-12-30 20:07:10|43865.2|43845.2|43863.6|43843.6|43865.2|43845.2|43863.6|43843.6|1
1640894840000|2021-12-30 20:07:20|43864.5|43844.5|43864.5|43844.5|43864.5|43844.5|43864.5|43844.5|4
1640894850000|2021-12-30 20:07:30|43863.6|43843.6|43863.6|43843.6|43863.6|43843.6|43863.6|43843.6|0
1640894880000|2021-12-30 20:08:00|43864.5|43844.5|43864.5|43844.5|43864.5|43844.5|43864.5|43844.5|4
1640894890000|2021-12-30 20:08:10|43863.6|43843.6|43863.6|43843.6|43863.6|43843.6|43863.6|43843.6|0
1640894930000|2021-12-30 20:08:50|43865.2|43845.2|43866.1|43846.1|43866.1|43846.1|43865.2|43845.2|0
1640894940000|2021-12-30 20:09:00|43864.5|43844.5|43863.6|43843.6|43864.5|43844.5|43863.6|43843.6|0
1640894960000|2021-12-30 20:09:20|43868.6|43848.6|43868.6|43848.6|43868.6|43848.6|43868.6|43848.6|1
1640894990000|2021-12-30 20:09:50|43863.6|43843.6|43863.6|43843.6|43863.6|43843.6|43863.6|43843.6|2
1640895000000|2021-12-30 20:10:00|43859.5|43839.5|43859.5|43839.5|43859.5|43839.5|43859.5|43839.5|7
1640895010000|2021-12-30 20:10:10|43858.6|43838.6|43858.6|43838.6|43858.6|43838.6|43858.6|43838.6|0
1640895030000|2021-12-30 20:10:30|43861.1|43841.1|43861.1|43841.1|43861.1|43841.1|43861.1|43841.1|2
1640895040000|2021-12-30 20:10:40|43859.5|43839.5|43858.6|43838.6|43861.1|43841.1|43858.6|43838.6|0
1640895050000|2021-12-30 20:10:50|43857.7|43837.7|43856.1|43836.1|43857.7|43837.7|43856.1|43836.1|1
1640895060000|2021-12-30 20:11:00|43854.5|43834.5|43853.6|43833.6|43854.5|43834.5|43851.1|43831.1|2
1640895070000|2021-12-30 20:11:10|43852|43832|43851.1|43831.1|43852|43832|43851.1|43831.1|0
1640895080000|2021-12-30 20:11:20|43853.6|43833.6|43851.1|43831.1|43853.6|43833.6|43851.1|43831.1|2
1640895120000|2021-12-30 20:12:00|43849.5|43829.5|43853.6|43833.6|43853.6|43833.6|43848.6|43828.6|1
1640895130000|2021-12-30 20:12:10|||||||||1
1640895150000|2021-12-30 20:12:30|||||||||1
1640895160000|2021-12-30 20:12:40|43855.2|43835.2|43855.2|43835.2|43855.2|43835.2|43855.2|43835.2|0
1640895170000|2021-12-30 20:12:50|43856.1|43836.1|43858.6|43838.6|43858.6|43838.6|43856.1|43836.1|1
1640895220000|2021-12-30 20:13:40|43861.1|43841.1|43861.1|43841.1|43861.1|43841.1|43861.1|43841.1|0
1640895230000|2021-12-30 20:13:50|43863.6|43843.6|43867.7|43847.7|43867.7|43847.7|43863.6|43843.6|3
1640895240000|2021-12-30 20:14:00|43868.6|43848.6|43866.1|43846.1|43868.6|43848.6|43866.1|43846.1|0
1640895250000|2021-12-30 20:14:10|43868.6|43848.6|43866.1|43846.1|43868.6|43848.6|43866.1|43846.1|0
1640895270000|2021-12-30 20:14:30|43867.7|43847.7|43868.6|43848.6|43868.6|43848.6|43867.7|43847.7|3
1640895320000|2021-12-30 20:15:20|43870.2|43850.2|43870.2|43850.2|43870.2|43850.2|43870.2|43850.2|0
1640895330000|2021-12-30 20:15:30|43871.1|43851.1|43868.6|43848.6|43871.1|43851.1|43868.6|43848.6|0
1640895340000|2021-12-30 20:15:40|43873.6|43853.6|43873.6|43853.6|43873.6|43853.6|43873.6|43853.6|2
1640895360000|2021-12-30 20:16:00|||||||||2
1640895370000|2021-12-30 20:16:10|43876.1|43856.1|43876.1|43856.1|43878.6|43858.6|43876.1|43856.1|12
1640895380000|2021-12-30 20:16:20|43873.6|43853.6|43872.7|43852.7|43873.6|43853.6|43872.7|43852.7|1
1640895390000|2021-12-30 20:16:30|43870.2|43850.2|43868.6|43848.6|43870.2|43850.2|43868.6|43848.6|2
1640895400000|2021-12-30 20:16:40|43867|43847|43867|43847|43867|43847|43867|43847|0
1640895410000|2021-12-30 20:16:50|43868.6|43848.6|43868.6|43848.6|43868.6|43848.6|43868.6|43848.6|1
1640895420000|2021-12-30 20:17:00|43867|43847|43868.6|43848.6|43868.6|43848.6|43867|43847|2
1640895430000|2021-12-30 20:17:10|43867|43847|43868.6|43848.6|43868.6|43848.6|43867|43847|0
1640895440000|2021-12-30 20:17:20|43867|43847|43867.7|43847.7|43868.6|43848.6|43867|43847|2
1640895450000|2021-12-30 20:17:30|43868.6|43848.6|43866.1|43846.1|43868.6|43848.6|43866.1|43846.1|3
1640895460000|2021-12-30 20:17:40|||||||||1
1640895470000|2021-12-30 20:17:50|43867.7|43847.7|43866.1|43846.1|43868.6|43848.6|43866.1|43846.1|0
1640895480000|2021-12-30 20:18:00|43864.5|43844.5|43866.1|43846.1|43866.1|43846.1|43862|43842|0
1640895490000|2021-12-30 20:18:10|43868.6|43848.6|43868.6|43848.6|43868.6|43848.6|43868.6|43848.6|2
1640895510000|2021-12-30 20:18:30|43869.5|43849.5|43869.5|43849.5|43869.5|43849.5|43869.5|43849.5|0
1640895530000|2021-12-30 20:18:50|43873.6|43853.6|43873.6|43853.6|43873.6|43853.6|43873.6|43853.6|5
1640895540000|2021-12-30 20:19:00|43875.2|43855.2|43875.2|43855.2|43875.2|43855.2|43875.2|43855.2|0
1640895550000|2021-12-30 20:19:10|43873.6|43853.6|43873.6|43853.6|43873.6|43853.6|43873.6|43853.6|0
1640895600000|2021-12-30 20:20:00|||||||||1
1640895610000|2021-12-30 20:20:10|||||||||1
1640895640000|2021-12-30 20:20:40|43871.1|43851.1|43871.1|43851.1|43871.1|43851.1|43871.1|43851.1|1
1640895650000|2021-12-30 20:20:50|43872.7|43852.7|43873.6|43853.6|43873.6|43853.6|43872.7|43852.7|0
1640895660000|2021-12-30 20:21:00|43871.1|43851.1|43871.1|43851.1|43871.1|43851.1|43871.1|43851.1|1
1640895680000|2021-12-30 20:21:20|43868.6|43848.6|43866.1|43846.1|43868.6|43848.6|43866.1|43846.1|1
1640895710000|2021-12-30 20:21:50|43864.5|43844.5|43863.6|43843.6|43864.5|43844.5|43863.6|43843.6|2
1640895720000|2021-12-30 20:22:00|43862|43842|43861.1|43841.1|43862|43842|43861.1|43841.1|6
1640895770000|2021-12-30 20:22:50|43860.2|43840.2|43860.2|43840.2|43860.2|43840.2|43860.2|43840.2|0
1640895780000|2021-12-30 20:23:00|43861.1|43841.1|43861.1|43841.1|43861.1|43841.1|43861.1|43841.1|1
1640895820000|2021-12-30 20:23:40|43859.5|43839.5|43861.1|43841.1|43861.1|43841.1|43859.5|43839.5|1
1640895850000|2021-12-30 20:24:10|43858.6|43838.6|43858.6|43838.6|43861.1|43841.1|43858.6|43838.6|2
1640895860000|2021-12-30 20:24:20|||||||||1
1640895870000|2021-12-30 20:24:30|43856.1|43836.1|43856.1|43836.1|43856.1|43836.1|43856.1|43836.1|1
1640895880000|2021-12-30 20:24:40|43855.2|43835.2|43856.1|43836.1|43856.1|43836.1|43855.2|43835.2|9
1640895890000|2021-12-30 20:24:50|43853.6|43833.6|43852.7|43832.7|43853.6|43833.6|43852.7|43832.7|0
1640895900000|2021-12-30 20:25:00|43851.1|43831.1|43849.5|43829.5|43851.1|43831.1|43849.5|43829.5|6
1640895910000|2021-12-30 20:25:10|43851.1|43831.1|43852.7|43832.7|43852.7|43832.7|43851.1|43831.1|5
1640895920000|2021-12-30 20:25:20|43853.6|43833.6|43853.6|43833.6|43853.6|43833.6|43853.6|43833.6|2
1640895930000|2021-12-30 20:25:30|43855.2|43835.2|43856.1|43836.1|43856.1|43836.1|43855.2|43835.2|1
1640895940000|2021-12-30 20:25:40|43858.6|43838.6|43858.6|43838.6|43858.6|43838.6|43858.6|43838.6|2
1640895950000|2021-12-30 20:25:50|||||||||3
1640895960000|2021-12-30 20:26:00|||||||||1
1640895970000|2021-12-30 20:26:10|43857|43837|43856.1|43836.1|43857.7|43837.7|43856.1|43836.1|0
1640895990000|2021-12-30 20:26:30|43857|43837|43858.6|43838.6|43858.6|43838.6|43857|43837|0
1640896000000|2021-12-30 20:26:40|43856.1|43836.1|43858.6|43838.6|43858.6|43838.6|43856.1|43836.1|0
1640896020000|2021-12-30 20:27:00|43856.1|43836.1|43858.6|43838.6|43858.6|43838.6|43856.1|43836.1|1
1640896040000|2021-12-30 20:27:20|43856.1|43836.1|43856.1|43836.1|43856.1|43836.1|43856.1|43836.1|0
1640896070000|2021-12-30 20:27:50|43853.6|43833.6|43858.6|43838.6|43858.6|43838.6|43853.6|43833.6|2
1640896120000|2021-12-30 20:28:40|43861.1|43841.1|43861.1|43841.1|43861.1|43841.1|43861.1|43841.1|1
1640896170000|2021-12-30 20:29:30|43859.5|43839.5|43863.6|43843.6|43863.6|43843.6|43859.5|43839.5|2
1640896180000|2021-12-30 20:29:40|||||||||2
1640896200000|2021-12-30 20:30:00|43866.1|43846.1|43863.6|43843.6|43866.1|43846.1|43863.6|43843.6|0
1640896240000|2021-12-30 20:30:40|43861.1|43841.1|43861.1|43841.1|43861.1|43841.1|43861.1|43841.1|1
1640896250000|2021-12-30 20:30:50|43859.5|43839.5|43856.1|43836.1|43859.5|43839.5|43856.1|43836.1|13
1640896260000|2021-12-30 20:31:00|43854.5|43834.5|43853.6|43833.6|43854.5|43834.5|43853.6|43833.6|6
1640896270000|2021-12-30 20:31:10|43856.1|43836.1|43853.6|43833.6|43856.1|43836.1|43853.6|43833.6|0
1640896280000|2021-12-30 20:31:20|43855.2|43835.2|43853.6|43833.6|43856.1|43836.1|43853.6|43833.6|0
1640896290000|2021-12-30 20:31:30|43855.2|43835.2|43856.1|43836.1|43856.1|43836.1|43854.5|43834.5|1
1640896300000|2021-12-30 20:31:40|43853.6|43833.6|43852|43832|43853.6|43833.6|43852|43832|4
1640896310000|2021-12-30 20:31:50|43853.6|43833.6|43853.6|43833.6|43853.6|43833.6|43853.6|43833.6|0
1640896320000|2021-12-30 20:32:00|43852.7|43832.7|43853.6|43833.6|43853.6|43833.6|43852.7|43832.7|0
1640896330000|2021-12-30 20:32:10|43855.2|43835.2|43857.7|43837.7|43857.7|43837.7|43855.2|43835.2|2
1640896340000|2021-12-30 20:32:20|43856.1|43836.1|43856.1|43836.1|43856.1|43836.1|43856.1|43836.1|0
1640896350000|2021-12-30 20:32:30|43855.2|43835.2|43855.2|43835.2|43855.2|43835.2|43855.2|43835.2|0
1640896360000|2021-12-30 20:32:40|43853.6|43833.6|43853.6|43833.6|43853.6|43833.6|43853.6|43833.6|0
1640896370000|2021-12-30 20:32:50|43855.2|43835.2|43856.1|43836.1|43856.1|43836.1|43855.2|43835.2|0
1640896380000|2021-12-30 20:33:00|43853.6|43833.6|43855.2|43835.2|43855.2|43835.2|43853.6|43833.6|1
1640896390000|2021-12-30 20:33:10|43854.5|43834.5|43853.6|43833.6|43854.5|43834.5|43853.6|43833.6|0
1640896400000|2021-12-30 20:33:20|43856.1|43836.1|43856.1|43836.1|43856.1|43836.1|43856.1|43836.1|0
1640896420000|2021-12-30 20:33:40|43853.6|43833.6|43856.1|43836.1|43857.7|43837.7|43853.6|43833.6|3
1640896440000|2021-12-30 20:34:00|43857.7|43837.7|43858.6|43838.6|43858.6|43838.6|43857.7|43837.7|0
1640896450000|2021-12-30 20:34:10|||||||||1
1640896470000|2021-12-30 20:34:30|43860.2|43840.2|43860.2|43840.2|43860.2|43840.2|43860.2|43840.2|1
1640896500000|2021-12-30 20:35:00|43858.6|43838.6|43861.1|43841.1|43863.6|43843.6|43858.6|43838.6|5
1640896530000|2021-12-30 20:35:30|43862.7|43842.7|43865.2|43845.2|43866.1|43846.1|43862.7|43842.7|0
1640896540000|2021-12-30 20:35:40|43866.1|43846.1|43867.7|43847.7|43867.7|43847.7|43866.1|43846.1|0
1640896550000|2021-12-30 20:35:50|43868.6|43848.6|43868.6|43848.6|43868.6|43848.6|43868.6|43848.6|3
1640896570000|2021-12-30 20:36:10|||||||||3
1640896580000|2021-12-30 20:36:20|43871.1|43851.1|43868.6|43848.6|43871.1|43851.1|43868.6|43848.6|0
1640896600000|2021-12-30 20:36:40|43870.2|43850.2|43870.2|43850.2|43870.2|43850.2|43868.6|43848.6|0
1640896610000|2021-12-30 20:36:50|43869.5|43849.5|43873.6|43853.6|43873.6|43853.6|43868.6|43848.6|2
1640896620000|2021-12-30 20:37:00|43871.1|43851.1|43873.6|43853.6|43873.6|43853.6|43871.1|43851.1|1
1640896630000|2021-12-30 20:37:10|43871.1|43851.1|43871.1|43851.1|43873.6|43853.6|43869.5|43849.5|0
1640896650000|2021-12-30 20:37:30|43869.5|43849.5|43868.6|43848.6|43869.5|43849.5|43868.6|43848.6|0
1640896680000|2021-12-30 20:38:00|43866.1|43846.1|43867.7|43847.7|43867.7|43847.7|43866.1|43846.1|2
1640896690000|2021-12-30 20:38:10|43866.1|43846.1|43863.6|43843.6|43866.1|43846.1|43863.6|43843.6|0
1640896730000|2021-12-30 20:38:50|||||||||1
1640896770000|2021-12-30 20:39:30|43862|43842|43862|43842|43862|43842|43861.1|43841.1|3
1640896780000|2021-12-30 20:39:40|43861.1|43841.1|43861.1|43841.1|43861.1|43841.1|43861.1|43841.1|0
1640896790000|2021-12-30 20:39:50|||||||||1
1640896830000|2021-12-30 20:40:30|43862.7|43842.7|43863.6|43843.6|43863.6|43843.6|43862.7|43842.7|0
1640896850000|2021-12-30 20:40:50|||||||||1
1640896910000|2021-12-30 20:41:50|||||||||1
1640896920000|2021-12-30 20:42:00|43861.1|43841.1|43858.6|43838.6|43861.1|43841.1|43858.6|43838.6|5
1640896940000|2021-12-30 20:42:20|43853.6|43833.6|43853.6|43833.6|43853.6|43833.6|43853.6|43833.6|2
1640896950000|2021-12-30 20:42:30|43852.7|43832.7|43851.1|43831.1|43852.7|43832.7|43851.1|43831.1|0
1640896960000|2021-12-30 20:42:40|43849.5|43829.5|43849.5|43829.5|43849.5|43829.5|43847|43827|3
1640896980000|2021-12-30 20:43:00|||||||||2
1640896990000|2021-12-30 20:43:10|43848.6|43828.6|43851.1|43831.1|43851.1|43831.1|43848.6|43828.6|1
1640897000000|2021-12-30 20:43:20|43848.6|43828.6|43848.6|43828.6|43848.6|43828.6|43848.6|43828.6|0
1640897010000|2021-12-30 20:43:30|43851.1|43831.1|43851.1|43831.1|43851.1|43831.1|43851.1|43831.1|0
1640897020000|2021-12-30 20:43:40|43849.5|43829.5|43848.6|43828.6|43850.2|43830.2|43848.6|43828.6|0
1640897030000|2021-12-30 20:43:50|43847|43827|43846.1|43826.1|43848.6|43828.6|43846.1|43826.1|1
1640897040000|2021-12-30 20:44:00|43848.6|43828.6|43848.6|43828.6|43848.6|43828.6|43848.6|43828.6|2
1640897050000|2021-12-30 20:44:10|43846.1|43826.1|43846.1|43826.1|43846.1|43826.1|43846.1|43826.1|0
1640897060000|2021-12-30 20:44:20|43844.5|43824.5|43843.6|43823.6|43844.5|43824.5|43843.6|43823.6|0
1640897070000|2021-12-30 20:44:30|43845.2|43825.2|43846.1|43826.1|43846.1|43826.1|43845.2|43825.2|0
1640897100000|2021-12-30 20:45:00|43844.5|43824.5|43848.6|43828.6|43850.2|43830.2|43843.6|43823.6|2
1640897130000|2021-12-30 20:45:30|43850.2|43830.2|43850.2|43830.2|43851.1|43831.1|43848.6|43828.6|0
1640897140000|2021-12-30 20:45:40|43851.1|43831.1|43851.1|43831.1|43851.8|43831.8|43849.5|43829.5|1
1640897150000|2021-12-30 20:45:50|43850.2|43830.2|43848.6|43828.6|43850.2|43830.2|43848.6|43828.6|1
1640897160000|2021-12-30 20:46:00|43850.2|43830.2|43853.6|43833.6|43853.6|43833.6|43850.2|43830.2|1
1640897170000|2021-12-30 20:46:10|43855.2|43835.2|43857.7|43837.7|43857.7|43837.7|43855.2|43835.2|3
1640897200000|2021-12-30 20:46:40|43859.3|43839.3|43858.6|43838.6|43860.2|43840.2|43858.6|43838.6|1
1640897210000|2021-12-30 20:46:50|43860.2|43840.2|43861.1|43841.1|43861.1|43841.1|43860.2|43840.2|0
1640897220000|2021-12-30 20:47:00|||||||||1
1640897230000|2021-12-30 20:47:10|43859.5|43839.5|43859.5|43839.5|43861.1|43841.1|43859.5|43839.5|4
1640897240000|2021-12-30 20:47:20|43858.6|43838.6|43858.6|43838.6|43858.6|43838.6|43858.6|43838.6|0
1640897250000|2021-12-30 20:47:30|43860.2|43840.2|43862.7|43842.7|43862.7|43842.7|43860.2|43840.2|1
1640897260000|2021-12-30 20:47:40|43858.6|43838.6|43858.6|43838.6|43858.6|43838.6|43858.6|43838.6|1
1640897330000|2021-12-30 20:48:50|||||||||4
1640897340000|2021-12-30 20:49:00|43853.6|43833.6|43853.6|43833.6|43853.6|43833.6|43853.6|43833.6|7
1640897350000|2021-12-30 20:49:10|43848.6|43828.6|43844.5|43824.5|43848.6|43828.6|43844.5|43824.5|2
1640897360000|2021-12-30 20:49:20|43846.1|43826.1|43846.1|43826.1|43846.1|43826.1|43844.5|43824.5|0
1640897380000|2021-12-30 20:49:40|43847.7|43827.7|43848.6|43828.6|43848.6|43828.6|43847.7|43827.7|1
1640897390000|2021-12-30 20:49:50|43847|43827|43848.6|43828.6|43848.6|43828.6|43846.1|43826.1|0
1640897400000|2021-12-30 20:50:00|43846.1|43826.1|43836.1|43816.1|43846.1|43826.1|43836.1|43816.1|8
1640897410000|2021-12-30 20:50:10|43835.2|43815.2|43833.6|43813.6|43835.2|43815.2|43832|43812|6
1640897420000|2021-12-30 20:50:20|43835.2|43815.2|43838.6|43818.6|43838.6|43818.6|43833.6|43813.6|6
1640897430000|2021-12-30 20:50:30|43841.1|43821.1|43843.6|43823.6|43843.6|43823.6|43837.7|43817.7|1
1640897470000|2021-12-30 20:51:10|43841.1|43821.1|43838.6|43818.6|43841.1|43821.1|43838.6|43818.6|2
1640897480000|2021-12-30 20:51:20|43837.7|43817.7|43837.7|43817.7|43837.7|43817.7|43837.7|43817.7|2
1640897490000|2021-12-30 20:51:30|43838.6|43818.6|43836.1|43816.1|43838.6|43818.6|43836.1|43816.1|0
1640897510000|2021-12-30 20:51:50|43833.6|43813.6|43831.1|43811.1|43833.6|43813.6|43831.1|43811.1|4
1640897520000|2021-12-30 20:52:00|43832.7|43812.7|43837.7|43817.7|43838.6|43818.6|43832.7|43812.7|1
1640897530000|2021-12-30 20:52:10|43837|43817|43838.6|43818.6|43838.6|43818.6|43834.5|43814.5|3
1640897550000|2021-12-30 20:52:30|||||||||2
1640897560000|2021-12-30 20:52:40|43840.2|43820.2|43841.1|43821.1|43841.1|43821.1|43840.2|43820.2|2
1640897580000|2021-12-30 20:53:00|43842.7|43822.7|43838.6|43818.6|43842.7|43822.7|43838.6|43818.6|5
1640897590000|2021-12-30 20:53:10|||||||||1
1640897600000|2021-12-30 20:53:20|||||||||2
1640897610000|2021-12-30 20:53:30|43841.1|43821.1|43843.6|43823.6|43843.6|43823.6|43841.1|43821.1|1
1640897630000|2021-12-30 20:53:50|||||||||3
1640897640000|2021-12-30 20:54:00|43846.1|43826.1|43846.1|43826.1|43846.1|43826.1|43846.1|43826.1|2
1640897650000|2021-12-30 20:54:10|43844.5|43824.5|43847|43827|43847|43827|43844.5|43824.5|2
1640897660000|2021-12-30 20:54:20|43846.1|43826.1|43846.1|43826.1|43846.1|43826.1|43846.1|43826.1|0
1640897670000|2021-12-30 20:54:30|43843.6|43823.6|43843.6|43823.6|43846.1|43826.1|43843.6|43823.6|0
1640897680000|2021-12-30 20:54:40|43842|43822|43842|43822|43843.6|43823.6|43842|43822|1
1640897690000|2021-12-30 20:54:50|43841.1|43821.1|43843.6|43823.6|43843.6|43823.6|43841.1|43821.1|3
1640897700000|2021-12-30 20:55:00|43846.1|43826.1|43846.1|43826.1|43846.1|43826.1|43843.6|43823.6|6
1640897710000|2021-12-30 20:55:10|43844.5|43824.5|43847.7|43827.7|43847.7|43827.7|43844.5|43824.5|1
1640897730000|2021-12-30 20:55:30|43843.6|43823.6|43843.6|43823.6|43843.6|43823.6|43843.6|43823.6|4
1640897740000|2021-12-30 20:55:40|43846.1|43826.1|43847.7|43827.7|43848.6|43828.6|43846.1|43826.1|1
1640897750000|2021-12-30 20:55:50|43848.6|43828.6|43846.1|43826.1|43848.6|43828.6|43846.1|43826.1|2
1640897760000|2021-12-30 20:56:00|43847.7|43827.7|43846.1|43826.1|43848.6|43828.6|43844.5|43824.5|1
1640897770000|2021-12-30 20:56:10|43844.5|43824.5|43843.6|43823.6|43844.5|43824.5|43843.6|43823.6|3
1640897780000|2021-12-30 20:56:20|43841.1|43821.1|43838.6|43818.6|43841.1|43821.1|43838.6|43818.6|2
1640897800000|2021-12-30 20:56:40|43837|43817|43833.6|43813.6|43837|43817|43833.6|43813.6|1
1640897810000|2021-12-30 20:56:50|43831.1|43811.1|43831.1|43811.1|43831.1|43811.1|43831.1|43811.1|3
1640897820000|2021-12-30 20:57:00|43829.5|43809.5|43830.2|43810.2|43831.1|43811.1|43828.6|43808.6|0
1640897830000|2021-12-30 20:57:10|43828.6|43808.6|43826.1|43806.1|43831.1|43811.1|43826.1|43806.1|0
1640897840000|2021-12-30 20:57:20|||||||||2
1640897850000|2021-12-30 20:57:30|43825.2|43805.2|43825.2|43805.2|43825.2|43805.2|43824.3|43804.3|1
1640897880000|2021-12-30 20:58:00|||||||||9
1640897890000|2021-12-30 20:58:10|43827.7|43807.7|43827.7|43807.7|43827.7|43807.7|43827.7|43807.7|3
1640897900000|2021-12-30 20:58:20|43826.8|43806.8|43826.8|43806.8|43826.8|43806.8|43826.8|43806.8|1
1640897910000|2021-12-30 20:58:30|43827.7|43807.7|43832.7|43812.7|43832.7|43812.7|43827.7|43807.7|1
1640897920000|2021-12-30 20:58:40|43831.1|43811.1|43832.7|43812.7|43832.7|43812.7|43830.2|43810.2|0
1640897930000|2021-12-30 20:58:50|43835.2|43815.2|43832.7|43812.7|43837.7|43817.7|43832.7|43812.7|2
1640897940000|2021-12-30 20:59:00|43831.1|43811.1|43830.2|43810.2|43831.1|43811.1|43827.7|43807.7|2
1640897950000|2021-12-30 20:59:10|43828.6|43808.6|43830.2|43810.2|43830.2|43810.2|43827.7|43807.7|0
1640897960000|2021-12-30 20:59:20|43831.8|43811.8|43832.7|43812.7|43832.7|43812.7|43831.8|43811.8|1
1640897970000|2021-12-30 20:59:30|43835.2|43815.2|43836.1|43816.1|43836.1|43816.1|43834.3|43814.3|4
1640897980000|2021-12-30 20:59:40|43837.7|43817.7|43837.7|43817.7|43837.7|43817.7|43837.7|43817.7|1
1640897990000|2021-12-30 20:59:50|43839.3|43819.3|43841.8|43821.8|43841.8|43821.8|43835.2|43815.2|6
1640898000000|2021-12-30 21:00:00|43843.4|43823.4|43847.7|43827.7|43847.7|43827.7|43840.2|43820.2|10
1640898010000|2021-12-30 21:00:10|||||||||1
1640898020000|2021-12-30 21:00:20|43846.1|43826.1|43847.7|43827.7|43848.4|43828.4|43845.2|43825.2|2
1640898030000|2021-12-30 21:00:30|43849.3|43829.3|43847.7|43827.7|43849.3|43829.3|43845.2|43825.2|3
1640898040000|2021-12-30 21:00:40|43849.3|43829.3|43849.3|43829.3|43849.3|43829.3|43847.7|43827.7|1
1640898050000|2021-12-30 21:00:50|43847.7|43827.7|43850.2|43830.2|43852.7|43832.7|43847.7|43827.7|0
1640898060000|2021-12-30 21:01:00|43849.3|43829.3|43849.3|43829.3|43850.2|43830.2|43849.3|43829.3|0
1640898070000|2021-12-30 21:01:10|43847.7|43827.7|43849.3|43829.3|43850.2|43830.2|43847.7|43827.7|0
1640898080000|2021-12-30 21:01:20|43847.7|43827.7|43849.3|43829.3|43850.2|43830.2|43847.7|43827.7|0
1640898090000|2021-12-30 21:01:30|43850.2|43830.2|43849.3|43829.3|43850.9|43830.9|43849.3|43829.3|1
1640898100000|2021-12-30 21:01:40|43847.7|43827.7|43847.7|43827.7|43847.7|43827.7|43847.7|43827.7|0
1640898110000|2021-12-30 21:01:50|43849.3|43829.3|43849.3|43829.3|43850.2|43830.2|43849.3|43829.3|0
1640898120000|2021-12-30 21:02:00|43847.7|43827.7|43849.3|43829.3|43850.2|43830.2|43847.7|43827.7|0
1640898130000|2021-12-30 21:02:10|43847.7|43827.7|43847.7|43827.7|43849.3|43829.3|43847.7|43827.7|0
1640898140000|2021-12-30 21:02:20|43849.3|43829.3|43847.7|43827.7|43849.3|43829.3|43847.7|43827.7|0
1640898150000|2021-12-30 21:02:30|43846.8|43826.8|43846.8|43826.8|43846.8|43826.8|43846.8|43826.8|2
1640898160000|2021-12-30 21:02:40|43842.7|43822.7|43845.2|43825.2|43845.2|43825.2|43842.7|43822.7|1
1640898170000|2021-12-30 21:02:50|43843.6|43823.6|43842.7|43822.7|43843.6|43823.6|43842.7|43822.7|1
1640898190000|2021-12-30 21:03:10|43840.2|43820.2|43839.3|43819.3|43840.2|43820.2|43839.3|43819.3|2
1640898210000|2021-12-30 21:03:30|43837.7|43817.7|43837.7|43817.7|43837.7|43817.7|43837.7|43817.7|0
1640898220000|2021-12-30 21:03:40|43840.2|43820.2|43840.2|43820.2|43840.2|43820.2|43840.2|43820.2|0
1640898240000|2021-12-30 21:04:00|43839.3|43819.3|43839.3|43819.3|43839.3|43819.3|43839.3|43819.3|5
1640898270000|2021-12-30 21:04:30|43836.8|43816.8|43834.3|43814.3|43836.8|43816.8|43834.3|43814.3|1
1640898280000|2021-12-30 21:04:40|43835.2|43815.2|43842.7|43822.7|43842.7|43822.7|43835.2|43815.2|3
1640898290000|2021-12-30 21:04:50|43841.1|43821.1|43842.7|43822.7|43842.7|43822.7|43841.1|43821.1|0
1640898300000|2021-12-30 21:05:00|43841.1|43821.1|43842.7|43822.7|43842.7|43822.7|43841.1|43821.1|0
1640898310000|2021-12-30 21:05:10|||||||||2
1640898330000|2021-12-30 21:05:30|||||||||1
1640898350000|2021-12-30 21:05:50|43845.2|43825.2|43847.7|43827.7|43847.7|43827.7|43845.2|43825.2|1
1640898360000|2021-12-30 21:06:00|43849.3|43829.3|43851.1|43831.1|43851.1|43831.1|43848.6|43828.6|1
1640898370000|2021-12-30 21:06:10|43847.7|43827.7|43847.7|43827.7|43847.7|43827.7|43847.7|43827.7|1
1640898380000|2021-12-30 21:06:20|43849.3|43829.3|43852.7|43832.7|43852.7|43832.7|43849.3|43829.3|0
1640898390000|2021-12-30 21:06:30|43849.3|43829.3|43849.3|43829.3|43849.3|43829.3|43849.3|43829.3|1
1640898410000|2021-12-30 21:06:50|43850.2|43830.2|43852.7|43832.7|43852.7|43832.7|43850.2|43830.2|0
1640898440000|2021-12-30 21:07:20|||||||||1
1640898470000|2021-12-30 21:07:50|||||||||3
1640898510000|2021-12-30 21:08:30|43854.3|43834.3|43856.8|43836.8|43856.8|43836.8|43854.3|43834.3|2
1640898540000|2021-12-30 21:09:00|43857.7|43837.7|43857.7|43837.7|43857.7|43837.7|43857.7|43837.7|4
1640898550000|2021-12-30 21:09:10|43856.1|43836.1|43856.1|43836.1|43856.1|43836.1|43856.1|43836.1|1
1640898560000|2021-12-30 21:09:20|43853.6|43833.6|43853.6|43833.6|43853.6|43833.6|43853.6|43833.6|1
1640898580000|2021-12-30 21:09:40|43852|43832|43852|43832|43852|43832|43852|43832|0
1640898590000|2021-12-30 21:09:50|||||||||1
1640898600000|2021-12-30 21:10:00|43853.6|43833.6|43853.6|43833.6|43853.6|43833.6|43853.6|43833.6|0
1640898620000|2021-12-30 21:10:20|||||||||1
1640898630000|2021-12-30 21:10:30|||||||||3
1640898650000|2021-12-30 21:10:50|||||||||1
1640898690000|2021-12-30 21:11:30|43855.2|43835.2|43855.2|43835.2|43855.2|43835.2|43855.2|43835.2|1
1640898700000|2021-12-30 21:11:40|||||||||1
1640898710000|2021-12-30 21:11:50|43856.8|43836.8|43855.2|43835.2|43856.8|43836.8|43855.2|43835.2|2
1640898730000|2021-12-30 21:12:10|43853.6|43833.6|43853.6|43833.6|43853.6|43833.6|43852|43832|1
1640898740000|2021-12-30 21:12:20|43852|43832|43852|43832|43852|43832|43851.1|43831.1|7
1640898750000|2021-12-30 21:12:30|43853.6|43833.6|43853.6|43833.6|43853.6|43833.6|43853.6|43833.6|0
1640898760000|2021-12-30 21:12:40|43852|43832|43853.6|43833.6|43853.6|43833.6|43852|43832|1
1640898780000|2021-12-30 21:13:00|43852.7|43832.7|43853.6|43833.6|43853.6|43833.6|43852.7|43832.7|0
1640898790000|2021-12-30 21:13:10|43855.2|43835.2|43853.6|43833.6|43855.2|43835.2|43853.6|43833.6|1
1640898800000|2021-12-30 21:13:20|43856.8|43836.8|43856.8|43836.8|43856.8|43836.8|43856.8|43836.8|4
1640898820000|2021-12-30 21:13:40|43858.4|43838.4|43858.4|43838.4|43858.4|43838.4|43858.4|43838.4|0
1640898840000|2021-12-30 21:14:00|||||||||2
1640898850000|2021-12-30 21:14:10|43860|43840|43858.4|43838.4|43860|43840|43858.4|43838.4|0
1640898870000|2021-12-30 21:14:30|43859.3|43839.3|43859.3|43839.3|43859.3|43839.3|43859.3|43839.3|0
1640898880000|2021-12-30 21:14:40|43860.9|43840.9|43860.9|43840.9|43860.9|43840.9|43860.9|43840.9|0
1640898890000|2021-12-30 21:14:50|43859.3|43839.3|43860.9|43840.9|43860.9|43840.9|43859.3|43839.3|1
1640898900000|2021-12-30 21:15:00|43859.3|43839.3|43859.3|43839.3|43859.3|43839.3|43859.3|43839.3|0
1640898910000|2021-12-30 21:15:10|43860.9|43840.9|43859.3|43839.3|43860.9|43840.9|43859.3|43839.3|2
1640898920000|2021-12-30 21:15:20|43857.7|43837.7|43857.7|43837.7|43857.7|43837.7|43857.7|43837.7|0
1640898930000|2021-12-30 21:15:30|43859.3|43839.3|43857.7|43837.7|43859.3|43839.3|43857.7|43837.7|0
1640898950000|2021-12-30 21:15:50|43860.9|43840.9|43860.9|43840.9|43860.9|43840.9|43860.9|43840.9|0
1640898960000|2021-12-30 21:16:00|43859.3|43839.3|43858.4|43838.4|43859.3|43839.3|43858.4|43838.4|2
1640898970000|2021-12-30 21:16:10|43856.8|43836.8|43856.8|43836.8|43856.8|43836.8|43856.8|43836.8|0
1640899000000|2021-12-30 21:16:40|||||||||5
1640899020000|2021-12-30 21:17:00|43857.7|43837.7|43857.7|43837.7|43857.7|43837.7|43857.7|43837.7|1
1640899040000|2021-12-30 21:17:20|43856.8|43836.8|43852.7|43832.7|43856.8|43836.8|43852.7|43832.7|4
1640899050000|2021-12-30 21:17:30|43854.3|43834.3|43856.1|43836.1|43856.8|43836.8|43850.2|43830.2|1
1640899060000|2021-12-30 21:17:40|43856.8|43836.8|43856.8|43836.8|43857.7|43837.7|43855.2|43835.2|0
1640899070000|2021-12-30 21:17:50|43856.1|43836.1|43855.2|43835.2|43856.1|43836.1|43855.2|43835.2|0
1640899080000|2021-12-30 21:18:00|43857.7|43837.7|43857.7|43837.7|43857.7|43837.7|43857.7|43837.7|0
1640899100000|2021-12-30 21:18:20|||||||||1
1640899140000|2021-12-30 21:19:00|43859.3|43839.3|43859.3|43839.3|43859.3|43839.3|43859.3|43839.3|1
1640899150000|2021-12-30 21:19:10|||||||||1
1640899160000|2021-12-30 21:19:20|43860.9|43840.9|43860.9|43840.9|43860.9|43840.9|43860.9|43840.9|0
1640899170000|2021-12-30 21:19:30|43859.3|43839.3|43857.7|43837.7|43859.3|43839.3|43857.7|43837.7|2
1640899200000|2021-12-30 21:20:00|43856.1|43836.1|43855.2|43835.2|43856.1|43836.1|43855.2|43835.2|2
1640899210000|2021-12-30 21:20:10|43852.7|43832.7|43855.2|43835.2|43855.2|43835.2|43852.7|43832.7|0
1640899240000|2021-12-30 21:20:40|43856.8|43836.8|43857.7|43837.7|43857.7|43837.7|43856.8|43836.8|3
1640899250000|2021-12-30 21:20:50|43859.3|43839.3|43859.3|43839.3|43859.3|43839.3|43856.1|43836.1|0
1640899270000|2021-12-30 21:21:10|43854.3|43834.3|43854.3|43834.3|43855.2|43835.2|43853.6|43833.6|0
1640899280000|2021-12-30 21:21:20|43856.8|43836.8|43857.7|43837.7|43857.7|43837.7|43856.8|43836.8|0
1640899300000|2021-12-30 21:21:40|||||||||1
1640899310000|2021-12-30 21:21:50|43856.8|43836.8|43855.9|43835.9|43856.8|43836.8|43855.9|43835.9|0
1640899320000|2021-12-30 21:22:00|43856.8|43836.8|43854.3|43834.3|43856.8|43836.8|43854.3|43834.3|0
1640899350000|2021-12-30 21:22:30|43856.1|43836.1|43857.7|43837.7|43857.7|43837.7|43856.1|43836.1|6
1640899410000|2021-12-30 21:23:30|43859.3|43839.3|43859.3|43839.3|43859.3|43839.3|43859.3|43839.3|4
1640899430000|2021-12-30 21:23:50|43855.2|43835.2|43852.7|43832.7|43855.2|43835.2|43852.7|43832.7|5
1640899440000|2021-12-30 21:24:00|43854.3|43834.3|43852.7|43832.7|43854.3|43834.3|43852.7|43832.7|2
1640899460000|2021-12-30 21:24:20|||||||||6
1640899470000|2021-12-30 21:24:30|43851.8|43831.8|43852.7|43832.7|43852.7|43832.7|43849.3|43829.3|2
1640899480000|2021-12-30 21:24:40|43847.7|43827.7|43841.1|43821.1|43847.7|43827.7|43841.1|43821.1|14
1640899500000|2021-12-30 21:25:00|43836.1|43816.1|43836.1|43816.1|43836.8|43816.8|43836.1|43816.1|2
1640899510000|2021-12-30 21:25:10|43835.2|43815.2|43835.2|43815.2|43835.2|43815.2|43835.2|43815.2|0
1640899520000|2021-12-30 21:25:20|43833.6|43813.6|43833.6|43813.6|43833.6|43813.6|43833.6|43813.6|4
1640899560000|2021-12-30 21:26:00|43832.7|43812.7|43827.7|43807.7|43832.7|43812.7|43827.7|43807.7|1
1640899570000|2021-12-30 21:26:10|||||||||1
1640899620000|2021-12-30 21:27:00|43830.2|43810.2|43827.7|43807.7|43831.1|43811.1|43827.7|43807.7|7
1640899650000|2021-12-30 21:27:30|||||||||1
1640899670000|2021-12-30 21:27:50|||||||||1
1640899700000|2021-12-30 21:28:20|43830.2|43810.2|43828.6|43808.6|43832.7|43812.7|43828.6|43808.6|3
1640899710000|2021-12-30 21:28:30|43827.7|43807.7|43827.7|43807.7|43827.7|43807.7|43826.1|43806.1|0
1640899730000|2021-12-30 21:28:50|43825.2|43805.2|43827.7|43807.7|43827.7|43807.7|43825.2|43805.2|0
1640899740000|2021-12-30 21:29:00|43822.7|43802.7|43819.3|43799.3|43822.7|43802.7|43819.3|43799.3|5
1640899750000|2021-12-30 21:29:10|||||||||4
1640899760000|2021-12-30 21:29:20|43814.3|43794.3|43813.4|43793.4|43815.9|43795.9|43811.8|43791.8|12
1640899770000|2021-12-30 21:29:30|43811.8|43791.8|43811.8|43791.8|43811.8|43791.8|43811.8|43791.8|3
1640899780000|2021-12-30 21:29:40|43809.3|43789.3|43808.4|43788.4|43809.3|43789.3|43806.8|43786.8|3
1640899790000|2021-12-30 21:29:50|43810.9|43790.9|43810.9|43790.9|43810.9|43790.9|43810.9|43790.9|2
1640899800000|2021-12-30 21:30:00|43812.7|43792.7|43815.2|43795.2|43815.2|43795.2|43812.7|43792.7|8
1640899830000|2021-12-30 21:30:30|43813.6|43793.6|43812.7|43792.7|43815.2|43795.2|43812.7|43792.7|0
1640899840000|2021-12-30 21:30:40|43814.3|43794.3|43812.7|43792.7|43815.2|43795.2|43812.7|43792.7|7
1640899920000|2021-12-30 21:32:00|43817.7|43797.7|43818.6|43798.6|43818.6|43798.6|43817.7|43797.7|3
1640899930000|2021-12-30 21:32:10|43817.7|43797.7|43817.7|43797.7|43817.7|43797.7|43817.7|43797.7|0
1640899940000|2021-12-30 21:32:20|43818.6|43798.6|43822.7|43802.7|43822.7|43802.7|43818.6|43798.6|2
1640899970000|2021-12-30 21:32:50|43823.6|43803.6|43827.7|43807.7|43827.7|43807.7|43823.6|43803.6|3
1640900050000|2021-12-30 21:34:10|||||||||1
1640900090000|2021-12-30 21:34:50|43829.3|43809.3|43833.4|43813.4|43833.4|43813.4|43829.3|43809.3|4
1640900100000|2021-12-30 21:35:00|43831.8|43811.8|43831.8|43811.8|43831.8|43811.8|43831.8|43811.8|5
1640900150000|2021-12-30 21:35:50|||||||||2
1640900160000|2021-12-30 21:36:00|43833.4|43813.4|43835.9|43815.9|43835.9|43815.9|43833.4|43813.4|1
1640900170000|2021-12-30 21:36:10|43836.8|43816.8|43839.3|43819.3|43839.3|43819.3|43836.8|43816.8|2
1640900190000|2021-12-30 21:36:30|43840.2|43820.2|43840.2|43820.2|43840.2|43820.2|43840.2|43820.2|0
1640900200000|2021-12-30 21:36:40|43837.7|43817.7|43837.7|43817.7|43837.7|43817.7|43837.7|43817.7|0
1640900210000|2021-12-30 21:36:50|43840.2|43820.2|43840.2|43820.2|43840.2|43820.2|43840.2|43820.2|1
1640900220000|2021-12-30 21:37:00|43838.6|43818.6|43837.7|43817.7|43838.6|43818.6|43837.7|43817.7|1
1640900280000|2021-12-30 21:38:00|43836.8|43816.8|43836.8|43816.8|43836.8|43816.8|43836.8|43816.8|0
1640900350000|2021-12-30 21:39:10|43837.7|43817.7|43837.7|43817.7|43837.7|43817.7|43837.7|43817.7|0
1640900370000|2021-12-30 21:39:30|43839.3|43819.3|43836.8|43816.8|43839.3|43819.3|43836.8|43816.8|4
1640900400000|2021-12-30 21:40:00|43833.6|43813.6|43833.6|43813.6|43833.6|43813.6|43833.6|43813.6|1
1640900410000|2021-12-30 21:40:10|43832.7|43812.7|43832.7|43812.7|43832.7|43812.7|43832.7|43812.7|0
1640900420000|2021-12-30 21:40:20|43834.3|43814.3|43834.3|43814.3|43834.3|43814.3|43832.7|43812.7|4
1640900430000|2021-12-30 21:40:30|43832.7|43812.7|43832.7|43812.7|43832.7|43812.7|43832.7|43812.7|0
1640900470000|2021-12-30 21:41:10|43834.3|43814.3|43837.7|43817.7|43837.7|43817.7|43834.3|43814.3|0
1640900480000|2021-12-30 21:41:20|43836.8|43816.8|43837.7|43817.7|43837.7|43817.7|43836.8|43816.8|2
1640900490000|2021-12-30 21:41:30|43839.3|43819.3|43839.3|43819.3|43839.3|43819.3|43839.3|43819.3|0
1640900500000|2021-12-30 21:41:40|43838.6|43818.6|43837.7|43817.7|43838.6|43818.6|43837.7|43817.7|0
1640900520000|2021-12-30 21:42:00|43840.9|43820.9|43840.9|43820.9|43840.9|43820.9|43840.9|43820.9|2
1640900640000|2021-12-30 21:44:00|43842.7|43822.7|43845.9|43825.9|43845.9|43825.9|43842.7|43822.7|6
1640900650000|2021-12-30 21:44:10|43846.8|43826.8|43847.7|43827.7|43847.7|43827.7|43846.8|43826.8|0
1640900670000|2021-12-30 21:44:30|43848.6|43828.6|43848.6|43828.6|43848.6|43828.6|43848.6|43828.6|0
1640900700000|2021-12-30 21:45:00|43851.1|43831.1|43849.3|43829.3|43851.1|43831.1|43849.3|43829.3|10
1640900710000|2021-12-30 21:45:10|||||||||2
1640900720000|2021-12-30 21:45:20|||||||||1
1640900790000|2021-12-30 21:46:30|43845.2|43825.2|43845.2|43825.2|43845.2|43825.2|43845.2|43825.2|2
1640900800000|2021-12-30 21:46:40|43842.7|43822.7|43842.7|43822.7|43845.2|43825.2|43842.7|43822.7|2
1640900810000|2021-12-30 21:46:50|43844.3|43824.3|43845.2|43825.2|43845.2|43825.2|43844.3|43824.3|0
1640900820000|2021-12-30 21:47:00|43847.7|43827.7|43847.7|43827.7|43847.7|43827.7|43845.2|43825.2|1
1640900830000|2021-12-30 21:47:10|43846.8|43826.8|43842.7|43822.7|43846.8|43826.8|43842.7|43822.7|1
1640900840000|2021-12-30 21:47:20|43843.6|43823.6|43842.7|43822.7|43845.2|43825.2|43842.7|43822.7|0
1640900860000|2021-12-30 21:47:40|43844.3|43824.3|43845.2|43825.2|43845.2|43825.2|43844.3|43824.3|0
1640900870000|2021-12-30 21:47:50|43847.7|43827.7|43845.2|43825.2|43847.7|43827.7|43845.2|43825.2|1
1640900880000|2021-12-30 21:48:00|43843.6|43823.6|43842.7|43822.7|43843.6|43823.6|43842.7|43822.7|0
1640900930000|2021-12-30 21:48:50|43843.6|43823.6|43845.2|43825.2|43845.2|43825.2|43843.6|43823.6|1
1640900940000|2021-12-30 21:49:00|43846.8|43826.8|43834.3|43814.3|43847.7|43827.7|43834.3|43814.3|5
1640900950000|2021-12-30 21:49:10|43835.9|43815.9|43832.7|43812.7|43837.7|43817.7|43832.7|43812.7|3
1640900960000|2021-12-30 21:49:20|43830.2|43810.2|43830.2|43810.2|43832.7|43812.7|43830.2|43810.2|5
1640900970000|2021-12-30 21:49:30|43827.7|43807.7|43826.8|43806.8|43827.7|43807.7|43826.8|43806.8|2
1640900990000|2021-12-30 21:49:50|43825.9|43805.9|43826.8|43806.8|43826.8|43806.8|43825.9|43805.9|3
1640901000000|2021-12-30 21:50:00|43827.7|43807.7|43830.2|43810.2|43830.2|43810.2|43827.7|43807.7|1
1640901030000|2021-12-30 21:50:30|43832.7|43812.7|43832.7|43812.7|43832.7|43812.7|43832.7|43812.7|0
1640901040000|2021-12-30 21:50:40|43834.3|43814.3|43835.2|43815.2|43835.2|43815.2|43834.3|43814.3|0
1640901050000|2021-12-30 21:50:50|43836.1|43816.1|43837.7|43817.7|43837.7|43817.7|43836.1|43816.1|1
1640901120000|2021-12-30 21:52:00|43840.9|43820.9|43842.7|43822.7|43842.7|43822.7|43840.9|43820.9|2
1640901130000|2021-12-30 21:52:10|43847.7|43827.7|43851.8|43831.8|43851.8|43831.8|43847.7|43827.7|5
1640901160000|2021-12-30 21:52:40|||||||||3
1640901180000|2021-12-30 21:53:00|43850.2|43830.2|43850.2|43830.2|43850.2|43830.2|43850.2|43830.2|2
1640901200000|2021-12-30 21:53:20|43851.8|43831.8|43852.7|43832.7|43852.7|43832.7|43851.8|43831.8|0
1640901220000|2021-12-30 21:53:40|||||||||1
1640901230000|2021-12-30 21:53:50|||||||||1
1640901240000|2021-12-30 21:54:00|43851.8|43831.8|43854.3|43834.3|43854.3|43834.3|43851.8|43831.8|2
1640901250000|2021-12-30 21:54:10|43852.7|43832.7|43854.3|43834.3|43855.2|43835.2|43852.7|43832.7|2
1640901260000|2021-12-30 21:54:20|43852.7|43832.7|43852.7|43832.7|43852.7|43832.7|43852.7|43832.7|0
1640901270000|2021-12-30 21:54:30|43854.3|43834.3|43850.2|43830.2|43854.3|43834.3|43850.2|43830.2|1
1640901280000|2021-12-30 21:54:40|||||||||1
1640901290000|2021-12-30 21:54:50|43849.3|43829.3|43849.3|43829.3|43849.3|43829.3|43849.3|43829.3|1
1640901300000|2021-12-30 21:55:00|43850.2|43830.2|43852.7|43832.7|43852.7|43832.7|43849.3|43829.3|3
1640901320000|2021-12-30 21:55:20|43854.3|43834.3|43854.3|43834.3|43854.3|43834.3|43854.3|43834.3|1
1640901330000|2021-12-30 21:55:30|||||||||1
1640901340000|2021-12-30 21:55:40|||||||||1
1640901350000|2021-12-30 21:55:50|43855.9|43835.9|43856.8|43836.8|43856.8|43836.8|43855.9|43835.9|0
1640901390000|2021-12-30 21:56:30|||||||||7
1640901420000|2021-12-30 21:57:00|||||||||1
1640901460000|2021-12-30 21:57:40|||||||||1
1640901500000|2021-12-30 21:58:20|43857.7|43837.7|43857.7|43837.7|43857.7|43837.7|43857.7|43837.7|4
1640901510000|2021-12-30 21:58:30|||||||||1
1640901520000|2021-12-30 21:58:40|||||||||3
1640901530000|2021-12-30 21:58:50|||||||||1
1640901560000|2021-12-30 21:59:20|43855.2|43835.2|43855.2|43835.2|43855.2|43835.2|43855.2|43835.2|2
1640901570000|2021-12-30 21:59:30|43856.8|43836.8|43857.7|43837.7|43857.7|43837.7|43856.1|43836.1|1
1640901580000|2021-12-30 21:59:40|43860.2|43840.2|43860.2|43840.2|43860.2|43840.2|43860.2|43840.2|1
1640901590000|2021-12-30 21:59:50|43862.7|43842.7|43864.3|43844.3|43864.3|43844.3|43862.7|43842.7|4
1640905200000|2021-12-30 23:00:00|43890.8|43870.8|43864.2|43844.2|43890.8|43870.8|43863.4|43843.4|4
1640905210000|2021-12-30 23:00:10|43871.6|43851.6|43881.7|43861.7|43881.7|43861.7|43871.6|43851.6|26
1640905220000|2021-12-30 23:00:20|43884.2|43864.2|43884.2|43864.2|43884.2|43864.2|43884.2|43864.2|1
1640905230000|2021-12-30 23:00:30|43885.1|43865.1|43885.1|43865.1|43886.7|43866.7|43885.1|43865.1|1
1640905240000|2021-12-30 23:00:40|43887.6|43867.6|43889.2|43869.2|43889.2|43869.2|43887.6|43867.6|4
1640905260000|2021-12-30 23:01:00|43890.9|43870.9|43889.2|43869.2|43890.9|43870.9|43889.2|43869.2|0
1640905270000|2021-12-30 23:01:10|43890.9|43870.9|43889.2|43869.2|43891.7|43871.7|43889.2|43869.2|0
1640905280000|2021-12-30 23:01:20|43890.9|43870.9|43889.2|43869.2|43891.7|43871.7|43889.2|43869.2|5
1640905290000|2021-12-30 23:01:30|43890.9|43870.9|43891.7|43871.7|43891.7|43871.7|43890.1|43870.1|1
1640905310000|2021-12-30 23:01:50|43889.2|43869.2|43889.2|43869.2|43889.2|43869.2|43889.2|43869.2|1
1640905330000|2021-12-30 23:02:10|||||||||24
1640905340000|2021-12-30 23:02:20|43887.6|43867.6|43881.7|43861.7|43887.6|43867.6|43881.7|43861.7|4
1640905360000|2021-12-30 23:02:40|43883.4|43863.4|43884.2|43864.2|43884.2|43864.2|43883.4|43863.4|1
1640905370000|2021-12-30 23:02:50|43889.2|43869.2|43889.2|43869.2|43889.2|43869.2|43889.2|43869.2|3
1640905380000|2021-12-30 23:03:00|43888.4|43868.4|43891.7|43871.7|43891.7|43871.7|43888.4|43868.4|0
1640905390000|2021-12-30 23:03:10|43896.7|43876.7|43896.7|43876.7|43896.7|43876.7|43896.7|43876.7|2
1640905400000|2021-12-30 23:03:20|43898.4|43878.4|43898.4|43878.4|43898.4|43878.4|43898.4|43878.4|1
1640905410000|2021-12-30 23:03:30|43895.1|43875.1|43894.2|43874.2|43895.1|43875.1|43894.2|43874.2|2
1640905440000|2021-12-30 23:04:00|||||||||1
1640905480000|2021-12-30 23:04:40|||||||||1
1640905490000|2021-12-30 23:04:50|43893.4|43873.4|43891.7|43871.7|43893.4|43873.4|43891.7|43871.7|2
1640905500000|2021-12-30 23:05:00|43893.4|43873.4|43894.2|43874.2|43894.2|43874.2|43893.4|43873.4|0
1640905520000|2021-12-30 23:05:20|43896.7|43876.7|43899.2|43879.2|43899.2|43879.2|43896.7|43876.7|3
1640905540000|2021-12-30 23:05:40|43900.9|43880.9|43900.9|43880.9|43900.9|43880.9|43900.9|43880.9|0
1640905550000|2021-12-30 23:05:50|43901.7|43881.7|43901.7|43881.7|43901.7|43881.7|43901.7|43881.7|0
1640905570000|2021-12-30 23:06:10|43913.4|43893.4|43913.4|43893.4|43913.4|43893.4|43913.4|43893.4|1
1640905580000|2021-12-30 23:06:20|43915.9|43895.9|43914.2|43894.2|43915.9|43895.9|43914.2|43894.2|1
1640905610000|2021-12-30 23:06:50|43915.9|43895.9|43920.9|43900.9|43920.9|43900.9|43915.9|43895.9|1
1640905620000|2021-12-30 23:07:00|43921.7|43901.7|43921.7|43901.7|43921.7|43901.7|43921.7|43901.7|0
1640905630000|2021-12-30 23:07:10|43922.6|43902.6|43924.2|43904.2|43925.9|43905.9|43922.6|43902.6|8
1640905640000|2021-12-30 23:07:20|43923.4|43903.4|43923.4|43903.4|43923.4|43903.4|43923.4|43903.4|0
1640905680000|2021-12-30 23:08:00|43924.2|43904.2|43924.2|43904.2|43924.2|43904.2|43924.2|43904.2|4
1640905710000|2021-12-30 23:08:30|||||||||5
1640905720000|2021-12-30 23:08:40|43926.7|43906.7|43925.1|43905.1|43926.7|43906.7|43925.1|43905.1|1
1640905730000|2021-12-30 23:08:50|43924.2|43904.2|43924.2|43904.2|43924.2|43904.2|43924.2|43904.2|0
1640905740000|2021-12-30 23:09:00|||||||||1
1640905790000|2021-12-30 23:09:50|43921.7|43901.7|43921.7|43901.7|43921.7|43901.7|43921.7|43901.7|0
1640905800000|2021-12-30 23:10:00|||||||||2
1640905850000|2021-12-30 23:10:50|||||||||1
1640905870000|2021-12-30 23:11:10|43922.6|43902.6|43922.6|43902.6|43922.6|43902.6|43922.6|43902.6|1
1640905900000|2021-12-30 23:11:40|43924.2|43904.2|43919.2|43899.2|43924.2|43904.2|43919.2|43899.2|3
1640905910000|2021-12-30 23:11:50|43916|43896|43916|43896|43916|43896|43916|43896|2
1640905920000|2021-12-30 23:12:00|43914.2|43894.2|43914.2|43894.2|43914.2|43894.2|43914.2|43894.2|0
1640905930000|2021-12-30 23:12:10|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|0
1640905950000|2021-12-30 23:12:30|43910.9|43890.9|43909.2|43889.2|43910.9|43890.9|43909.2|43889.2|2
1640905990000|2021-12-30 23:13:10|||||||||1
1640906000000|2021-12-30 23:13:20|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|4
1640906010000|2021-12-30 23:13:30|43913.4|43893.4|43913.4|43893.4|43913.4|43893.4|43913.4|43893.4|1
1640906020000|2021-12-30 23:13:40|43914.2|43894.2|43914.2|43894.2|43914.2|43894.2|43914.2|43894.2|0
1640906040000|2021-12-30 23:14:00|43915.9|43895.9|43913.4|43893.4|43917.5|43897.5|43913.4|43893.4|2
1640906090000|2021-12-30 23:14:50|43912.5|43892.5|43912.5|43892.5|43912.5|43892.5|43912.5|43892.5|0
1640906100000|2021-12-30 23:15:00|43908.4|43888.4|43908.4|43888.4|43909.2|43889.2|43908.4|43888.4|0
1640906110000|2021-12-30 23:15:10|43906.7|43886.7|43906.7|43886.7|43906.7|43886.7|43906.7|43886.7|0
1640906130000|2021-12-30 23:15:30|43908.4|43888.4|43909.2|43889.2|43909.2|43889.2|43908.4|43888.4|0
1640906140000|2021-12-30 23:15:40|43906.7|43886.7|43906.7|43886.7|43906.7|43886.7|43906.7|43886.7|0
1640906160000|2021-12-30 23:16:00|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|0
1640906170000|2021-12-30 23:16:10|||||||||1
1640906220000|2021-12-30 23:17:00|43906.7|43886.7|43906.7|43886.7|43906.7|43886.7|43906.7|43886.7|3
1640906240000|2021-12-30 23:17:20|||||||||1
1640906250000|2021-12-30 23:17:30|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|1
1640906270000|2021-12-30 23:17:50|43907.6|43887.6|43907.6|43887.6|43907.6|43887.6|43907.6|43887.6|0
1640906280000|2021-12-30 23:18:00|43905.9|43885.9|43906.7|43886.7|43906.7|43886.7|43905.9|43885.9|0
1640906310000|2021-12-30 23:18:30|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|0
1640906320000|2021-12-30 23:18:40|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|7
1640906340000|2021-12-30 23:19:00|43916.7|43896.7|43914.2|43894.2|43916.7|43896.7|43914.2|43894.2|2
1640906360000|2021-12-30 23:19:20|||||||||1
1640906370000|2021-12-30 23:19:30|||||||||3
1640906400000|2021-12-30 23:20:00|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|2
1640906410000|2021-12-30 23:20:10|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|0
1640906420000|2021-12-30 23:20:20|43910.1|43890.1|43911.7|43891.7|43911.7|43891.7|43909.2|43889.2|1
1640906440000|2021-12-30 23:20:40|||||||||1
1640906450000|2021-12-30 23:20:50|43912.6|43892.6|43914.2|43894.2|43914.2|43894.2|43912.6|43892.6|2
1640906500000|2021-12-30 23:21:40|43916.7|43896.7|43916.7|43896.7|43916.7|43896.7|43916.7|43896.7|0
1640906520000|2021-12-30 23:22:00|||||||||1
1640906530000|2021-12-30 23:22:10|||||||||1
1640906560000|2021-12-30 23:22:40|43918.3|43898.3|43919.2|43899.2|43919.2|43899.2|43918.3|43898.3|0
1640906620000|2021-12-30 23:23:40|||||||||4
1640906630000|2021-12-30 23:23:50|||||||||1
1640906640000|2021-12-30 23:24:00|||||||||1
1640906650000|2021-12-30 23:24:10|||||||||1
1640906690000|2021-12-30 23:24:50|43916.7|43896.7|43916.7|43896.7|43916.7|43896.7|43916.7|43896.7|0
1640906700000|2021-12-30 23:25:00|43918.3|43898.3|43919.2|43899.2|43919.2|43899.2|43918.3|43898.3|0
1640906710000|2021-12-30 23:25:10|43917.6|43897.6|43914.2|43894.2|43917.6|43897.6|43914.2|43894.2|0
1640906720000|2021-12-30 23:25:20|||||||||2
1640906790000|2021-12-30 23:26:30|||||||||1
1640906820000|2021-12-30 23:27:00|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|2
1640906850000|2021-12-30 23:27:30|43910.1|43890.1|43907.6|43887.6|43910.1|43890.1|43907.6|43887.6|3
1640906870000|2021-12-30 23:27:50|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|2
1640906920000|2021-12-30 23:28:40|||||||||2
1640906940000|2021-12-30 23:29:00|43902.6|43882.6|43902.6|43882.6|43902.6|43882.6|43902.6|43882.6|1
1640906950000|2021-12-30 23:29:10|43901.7|43881.7|43901.7|43881.7|43901.7|43881.7|43901.7|43881.7|0
1640906980000|2021-12-30 23:29:40|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|0
1640906990000|2021-12-30 23:29:50|43901.7|43881.7|43901.7|43881.7|43901.7|43881.7|43901.7|43881.7|2
1640907000000|2021-12-30 23:30:00|43899.2|43879.2|43899.2|43879.2|43899.2|43879.2|43899.2|43879.2|2
1640907040000|2021-12-30 23:30:40|43900.8|43880.8|43901.7|43881.7|43901.7|43881.7|43900.8|43880.8|3
1640907060000|2021-12-30 23:31:00|||||||||2
1640907080000|2021-12-30 23:31:20|43902.6|43882.6|43901.7|43881.7|43902.6|43882.6|43901.7|43881.7|6
1640907110000|2021-12-30 23:31:50|43899.2|43879.2|43899.2|43879.2|43899.2|43879.2|43899.2|43879.2|2
1640907120000|2021-12-30 23:32:00|||||||||1
1640907140000|2021-12-30 23:32:20|43900.8|43880.8|43900.8|43880.8|43900.8|43880.8|43900.8|43880.8|1
1640907150000|2021-12-30 23:32:30|43901.7|43881.7|43900.8|43880.8|43901.7|43881.7|43899.2|43879.2|2
1640907160000|2021-12-30 23:32:40|43900.1|43880.1|43896.7|43876.7|43900.1|43880.1|43896.7|43876.7|2
1640907190000|2021-12-30 23:33:10|43893.3|43873.3|43894.2|43874.2|43894.2|43874.2|43893.3|43873.3|0
1640907210000|2021-12-30 23:33:30|43891|43871|43891|43871|43891|43871|43891|43871|2
1640907220000|2021-12-30 23:33:40|43890.8|43870.8|43894.2|43874.2|43894.2|43874.2|43890.8|43870.8|0
1640907240000|2021-12-30 23:34:00|43893.3|43873.3|43894.2|43874.2|43894.2|43874.2|43893.3|43873.3|1
1640907300000|2021-12-30 23:35:00|43895.8|43875.8|43896.7|43876.7|43896.7|43876.7|43895.8|43875.8|1
1640907320000|2021-12-30 23:35:20|43898.3|43878.3|43901.7|43881.7|43901.7|43881.7|43898.3|43878.3|2
1640907340000|2021-12-30 23:35:40|43903.3|43883.3|43903.3|43883.3|43903.3|43883.3|43903.3|43883.3|1
1640907370000|2021-12-30 23:36:10|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|0
1640907440000|2021-12-30 23:37:20|43905.8|43885.8|43906.7|43886.7|43906.7|43886.7|43905.8|43885.8|0
1640907450000|2021-12-30 23:37:30|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|43902.6|43882.6|1
1640907470000|2021-12-30 23:37:50|43905.8|43885.8|43906.7|43886.7|43906.7|43886.7|43905.8|43885.8|0
1640907540000|2021-12-30 23:39:00|||||||||2
1640907560000|2021-12-30 23:39:20|||||||||1
1640907570000|2021-12-30 23:39:30|||||||||1
1640907640000|2021-12-30 23:40:40|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|1
1640907670000|2021-12-30 23:41:10|||||||||2
1640907720000|2021-12-30 23:42:00|43909.2|43889.2|43914.2|43894.2|43914.2|43894.2|43909.2|43889.2|7
1640907740000|2021-12-30 23:42:20|43912.6|43892.6|43912.6|43892.6|43912.6|43892.6|43912.6|43892.6|4
1640907770000|2021-12-30 23:42:50|43906.7|43886.7|43905.1|43885.1|43906.7|43886.7|43905.1|43885.1|6
1640907780000|2021-12-30 23:43:00|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|0
1640907840000|2021-12-30 23:44:00|||||||||1
1640907850000|2021-12-30 23:44:10|||||||||4
1640907860000|2021-12-30 23:44:20|43906.7|43886.7|43909.2|43889.2|43909.2|43889.2|43906.7|43886.7|0
1640907900000|2021-12-30 23:45:00|43910.8|43890.8|43904.2|43884.2|43911.7|43891.7|43904.2|43884.2|4
1640908000000|2021-12-30 23:46:40|43906.7|43886.7|43906.7|43886.7|43906.7|43886.7|43905.1|43885.1|0
1640908010000|2021-12-30 23:46:50|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|0
1640908020000|2021-12-30 23:47:00|43905.8|43885.8|43906.7|43886.7|43906.7|43886.7|43905.8|43885.8|0
1640908030000|2021-12-30 23:47:10|43905.1|43885.1|43905.1|43885.1|43905.1|43885.1|43905.1|43885.1|0
1640908040000|2021-12-30 23:47:20|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|0
1640908090000|2021-12-30 23:48:10|43906.7|43886.7|43909.2|43889.2|43909.2|43889.2|43906.7|43886.7|2
1640908100000|2021-12-30 23:48:20|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|3
1640908110000|2021-12-30 23:48:30|43916.7|43896.7|43916.7|43896.7|43916.7|43896.7|43916.7|43896.7|1
1640908120000|2021-12-30 23:48:40|43919.2|43899.2|43916.7|43896.7|43919.2|43899.2|43916.7|43896.7|0
1640908130000|2021-12-30 23:48:50|43919.2|43899.2|43919.2|43899.2|43919.2|43899.2|43919.2|43899.2|0
1640908140000|2021-12-30 23:49:00|43917.6|43897.6|43916.7|43896.7|43917.6|43897.6|43916.7|43896.7|2
1640908150000|2021-12-30 23:49:10|||||||||2
1640908200000|2021-12-30 23:50:00|43914.2|43894.2|43911.7|43891.7|43914.2|43894.2|43911.7|43891.7|5
1640908340000|2021-12-30 23:52:20|||||||||1
1640908350000|2021-12-30 23:52:30|43910.8|43890.8|43909.2|43889.2|43910.8|43890.8|43909.2|43889.2|0
1640908380000|2021-12-30 23:53:00|43908.3|43888.3|43906.7|43886.7|43908.3|43888.3|43906.7|43886.7|2
1640908440000|2021-12-30 23:54:00|||||||||1
1640908450000|2021-12-30 23:54:10|43902.6|43882.6|43902.6|43882.6|43903.3|43883.3|43902.6|43882.6|4
1640908470000|2021-12-30 23:54:30|43901.7|43881.7|43901.7|43881.7|43901.7|43881.7|43901.7|43881.7|0
1640908480000|2021-12-30 23:54:40|||||||||1
1640908490000|2021-12-30 23:54:50|||||||||1
1640908500000|2021-12-30 23:55:00|43899.2|43879.2|43899.2|43879.2|43899.2|43879.2|43899.2|43879.2|2
1640908580000|2021-12-30 23:56:20|||||||||1
1640908600000|2021-12-30 23:56:40|43896.7|43876.7|43899.2|43879.2|43899.2|43879.2|43896.7|43876.7|0
1640908680000|2021-12-30 23:58:00|||||||||1
1640908730000|2021-12-30 23:58:50|43901.7|43881.7|43902.4|43882.4|43902.4|43882.4|43901.7|43881.7|0
1640908740000|2021-12-30 23:59:00|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|0
1640908750000|2021-12-30 23:59:10|43902.6|43882.6|43901.7|43881.7|43902.6|43882.6|43901.7|43881.7|1
1640908760000|2021-12-30 23:59:20|43903.3|43883.3|43904.2|43884.2|43904.2|43884.2|43903.3|43883.3|0
1640908780000|2021-12-30 23:59:40|43902.6|43882.6|43901.7|43881.7|43903.3|43883.3|43899.2|43879.2|1
1640908790000|2021-12-30 23:59:50|43900.1|43880.1|43901.7|43881.7|43901.7|43881.7|43900.1|43880.1|0
1640908800000|2021-12-31 00:00:00|43904.2|43884.2|43908.3|43888.3|43909.2|43889.2|43904.2|43884.2|8
1640908810000|2021-12-31 00:00:10|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|0
1640908850000|2021-12-31 00:00:50|||||||||1
1640908870000|2021-12-31 00:01:10|43907.6|43887.6|43907.6|43887.6|43907.6|43887.6|43907.6|43887.6|0
1640908880000|2021-12-31 00:01:20|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|0
1640908910000|2021-12-31 00:01:50|43907.6|43887.6|43909.2|43889.2|43909.2|43889.2|43906.7|43886.7|0
1640908920000|2021-12-31 00:02:00|43907.6|43887.6|43909.2|43889.2|43909.2|43889.2|43906.7|43886.7|1
1640908990000|2021-12-31 00:03:10|43907.6|43887.6|43907.6|43887.6|43907.6|43887.6|43907.6|43887.6|0
1640909000000|2021-12-31 00:03:20|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|0
1640909040000|2021-12-31 00:04:00|43906.7|43886.7|43909.2|43889.2|43909.2|43889.2|43906.7|43886.7|0
1640909050000|2021-12-31 00:04:10|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|0
1640909060000|2021-12-31 00:04:20|43909.2|43889.2|43911.7|43891.7|43911.7|43891.7|43909.2|43889.2|0
1640909070000|2021-12-31 00:04:30|43910.1|43890.1|43909.2|43889.2|43910.1|43890.1|43909.2|43889.2|0
1640909100000|2021-12-31 00:05:00|43907.6|43887.6|43907.6|43887.6|43907.6|43887.6|43907.6|43887.6|1
1640909110000|2021-12-31 00:05:10|43906.7|43886.7|43909.2|43889.2|43909.2|43889.2|43906.7|43886.7|0
1640909120000|2021-12-31 00:05:20|43905.8|43885.8|43904.2|43884.2|43909.2|43889.2|43904.2|43884.2|0
1640909150000|2021-12-31 00:05:50|43905.8|43885.8|43909.2|43889.2|43909.2|43889.2|43905.8|43885.8|0
1640909160000|2021-12-31 00:06:00|43907.6|43887.6|43904.2|43884.2|43907.6|43887.6|43904.2|43884.2|0
1640909200000|2021-12-31 00:06:40|43902.6|43882.6|43904.2|43884.2|43904.2|43884.2|43901.7|43881.7|0
1640909240000|2021-12-31 00:07:20|43906.7|43886.7|43905.1|43885.1|43906.7|43886.7|43905.1|43885.1|1
1640909250000|2021-12-31 00:07:30|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|0
1640909260000|2021-12-31 00:07:40|||||||||1
1640909270000|2021-12-31 00:07:50|43906.7|43886.7|43906.7|43886.7|43906.7|43886.7|43906.7|43886.7|0
1640909310000|2021-12-31 00:08:30|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|0
1640909350000|2021-12-31 00:09:10|43901.7|43881.7|43901.7|43881.7|43901.7|43881.7|43901.7|43881.7|9
1640909390000|2021-12-31 00:09:50|43900.1|43880.1|43894.2|43874.2|43900.1|43880.1|43894.2|43874.2|2
1640909400000|2021-12-31 00:10:00|43891.7|43871.7|43891.7|43871.7|43891.7|43871.7|43891.7|43871.7|3
1640909430000|2021-12-31 00:10:30|43894.2|43874.2|43894.2|43874.2|43894.2|43874.2|43894.2|43874.2|0
1640909450000|2021-12-31 00:10:50|43897.4|43877.4|43897.4|43877.4|43897.4|43877.4|43897.4|43877.4|2
1640909460000|2021-12-31 00:11:00|43899.2|43879.2|43899.2|43879.2|43899.2|43879.2|43899.2|43879.2|0
1640909500000|2021-12-31 00:11:40|||||||||2
1640909520000|2021-12-31 00:12:00|||||||||2
1640909580000|2021-12-31 00:13:00|43900.8|43880.8|43901.7|43881.7|43901.7|43881.7|43900.8|43880.8|1
1640909590000|2021-12-31 00:13:10|43903.3|43883.3|43904.2|43884.2|43904.2|43884.2|43903.3|43883.3|0
1640909600000|2021-12-31 00:13:20|43902.6|43882.6|43902.6|43882.6|43902.6|43882.6|43899.2|43879.2|0
1640909620000|2021-12-31 00:13:40|43901.7|43881.7|43902.6|43882.6|43902.6|43882.6|43901.7|43881.7|0
1640909640000|2021-12-31 00:14:00|43901.7|43881.7|43904.2|43884.2|43904.2|43884.2|43901.7|43881.7|0
1640909700000|2021-12-31 00:15:00|43901.7|43881.7|43896.7|43876.7|43901.7|43881.7|43896.7|43876.7|2
1640909720000|2021-12-31 00:15:20|43899.2|43879.2|43899.2|43879.2|43899.2|43879.2|43899.2|43879.2|1
1640909740000|2021-12-31 00:15:40|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|0
1640909820000|2021-12-31 00:17:00|43901.7|43881.7|43899.2|43879.2|43904.2|43884.2|43899.2|43879.2|3
1640909850000|2021-12-31 00:17:30|43891.7|43871.7|43890.1|43870.1|43891.7|43871.7|43890.1|43870.1|1
1640909860000|2021-12-31 00:17:40|43891.7|43871.7|43890.8|43870.8|43891.7|43871.7|43890.1|43870.1|0
1640909870000|2021-12-31 00:17:50|43889.2|43869.2|43886.7|43866.7|43889.2|43869.2|43886.7|43866.7|1
1640909880000|2021-12-31 00:18:00|43885.1|43865.1|43884.2|43864.2|43885.1|43865.1|43884.2|43864.2|0
1640909890000|2021-12-31 00:18:10|43878.5|43858.5|43878.5|43858.5|43878.5|43858.5|43878.5|43858.5|2
1640909900000|2021-12-31 00:18:20|43876.9|43856.9|43869.2|43849.2|43876.9|43856.9|43867.6|43847.6|1
1640909910000|2021-12-31 00:18:30|43870.1|43850.1|43869.2|43849.2|43870.1|43850.1|43867.6|43847.6|0
1640909920000|2021-12-31 00:18:40|43870.1|43850.1|43870.1|43850.1|43870.1|43850.1|43870.1|43850.1|0
1640909930000|2021-12-31 00:18:50|43868.5|43848.5|43864.2|43844.2|43868.5|43848.5|43864.2|43844.2|4
1640909950000|2021-12-31 00:19:10|43865.8|43845.8|43866.7|43846.7|43866.7|43846.7|43865.8|43845.8|4
1640909970000|2021-12-31 00:19:30|43865.1|43845.1|43869.2|43849.2|43869.2|43849.2|43864.2|43844.2|0
1640909980000|2021-12-31 00:19:40|||||||||1
1640909990000|2021-12-31 00:19:50|43870.8|43850.8|43874.2|43854.2|43874.2|43854.2|43870.8|43850.8|0
1640910000000|2021-12-31 00:20:00|||||||||1
1640910010000|2021-12-31 00:20:10|43872.6|43852.6|43869.2|43849.2|43872.6|43852.6|43869.2|43849.2|0
1640910030000|2021-12-31 00:20:30|43871.7|43851.7|43866.7|43846.7|43871.7|43851.7|43866.7|43846.7|0
1640910050000|2021-12-31 00:20:50|43864.2|43844.2|43864.2|43844.2|43864.2|43844.2|43864.2|43844.2|1
1640910060000|2021-12-31 00:21:00|43861.7|43841.7|43864.2|43844.2|43864.2|43844.2|43861.7|43841.7|1
1640910070000|2021-12-31 00:21:10|||||||||3
1640910090000|2021-12-31 00:21:30|43865.8|43845.8|43869.2|43849.2|43869.2|43849.2|43865.8|43845.8|3
1640910110000|2021-12-31 00:21:50|43871.7|43851.7|43871.7|43851.7|43871.7|43851.7|43871.7|43851.7|0
1640910120000|2021-12-31 00:22:00|43874.2|43854.2|43874.2|43854.2|43874.2|43854.2|43874.2|43854.2|1
1640910130000|2021-12-31 00:22:10|43869.2|43849.2|43870.1|43850.1|43871.7|43851.7|43869.2|43849.2|6
1640910150000|2021-12-31 00:22:30|43869.2|43849.2|43869.2|43849.2|43869.2|43849.2|43866.7|43846.7|2
1640910170000|2021-12-31 00:22:50|||||||||1
1640910180000|2021-12-31 00:23:00|||||||||3
1640910190000|2021-12-31 00:23:10|43866.7|43846.7|43869.2|43849.2|43869.2|43849.2|43866.7|43846.7|2
1640910220000|2021-12-31 00:23:40|43868.3|43848.3|43867.6|43847.6|43869.2|43849.2|43866.7|43846.7|1
1640910230000|2021-12-31 00:23:50|43868.3|43848.3|43867.6|43847.6|43869.2|43849.2|43866.7|43846.7|0
1640910240000|2021-12-31 00:24:00|43866.7|43846.7|43866.7|43846.7|43866.7|43846.7|43866.7|43846.7|0
1640910250000|2021-12-31 00:24:10|43864.2|43844.2|43864.2|43844.2|43866.7|43846.7|43864.2|43844.2|0
1640910260000|2021-12-31 00:24:20|43866.7|43846.7|43865.1|43845.1|43866.7|43846.7|43864.2|43844.2|0
1640910270000|2021-12-31 00:24:30|43864.2|43844.2|43864.2|43844.2|43864.2|43844.2|43864.2|43844.2|0
1640910280000|2021-12-31 00:24:40|43861.7|43841.7|43864.2|43844.2|43864.2|43844.2|43861.7|43841.7|4
1640910290000|2021-12-31 00:24:50|43862.6|43842.6|43861.7|43841.7|43862.6|43842.6|43861.7|43841.7|0
1640910300000|2021-12-31 00:25:00|43863.3|43843.3|43863.3|43843.3|43863.3|43843.3|43863.3|43843.3|0
1640910310000|2021-12-31 00:25:10|43864.2|43844.2|43866.7|43846.7|43866.7|43846.7|43864.2|43844.2|2
1640910320000|2021-12-31 00:25:20|43869.2|43849.2|43871.7|43851.7|43871.7|43851.7|43869.2|43849.2|1
1640910330000|2021-12-31 00:25:30|43874.2|43854.2|43874.2|43854.2|43874.2|43854.2|43874.2|43854.2|4
1640910340000|2021-12-31 00:25:40|43876.7|43856.7|43878.3|43858.3|43878.3|43858.3|43876.7|43856.7|1
1640910350000|2021-12-31 00:25:50|43880.8|43860.8|43884.2|43864.2|43884.2|43864.2|43880.8|43860.8|1
1640910360000|2021-12-31 00:26:00|43886.7|43866.7|43883.3|43863.3|43886.7|43866.7|43881.7|43861.7|1
1640910370000|2021-12-31 00:26:10|43884.2|43864.2|43880.8|43860.8|43884.2|43864.2|43880.8|43860.8|1
1640910380000|2021-12-31 00:26:20|43883.3|43863.3|43883.3|43863.3|43883.3|43863.3|43880.8|43860.8|1
1640910390000|2021-12-31 00:26:30|43886.7|43866.7|43886.7|43866.7|43886.7|43866.7|43886.7|43866.7|0
1640910400000|2021-12-31 00:26:40|||||||||1
1640910420000|2021-12-31 00:27:00|43888.3|43868.3|43886.7|43866.7|43888.3|43868.3|43886.7|43866.7|3
1640910430000|2021-12-31 00:27:10|43888.3|43868.3|43888.3|43868.3|43888.3|43868.3|43888.3|43868.3|0
1640910440000|2021-12-31 00:27:20|43889.2|43869.2|43889.2|43869.2|43889.2|43869.2|43889.2|43869.2|1
1640910450000|2021-12-31 00:27:30|43890.1|43870.1|43896.7|43876.7|43896.7|43876.7|43890.1|43870.1|3
1640910460000|2021-12-31 00:27:40|43892.6|43872.6|43889.2|43869.2|43894.2|43874.2|43889.2|43869.2|7
1640910470000|2021-12-31 00:27:50|43890.8|43870.8|43889.2|43869.2|43890.8|43870.8|43889.2|43869.2|2
1640910480000|2021-12-31 00:28:00|43887.6|43867.6|43887.6|43867.6|43887.6|43867.6|43887.6|43867.6|1
1640910490000|2021-12-31 00:28:10|43885.1|43865.1|43885.1|43865.1|43886.7|43866.7|43885.1|43865.1|1
1640910500000|2021-12-31 00:28:20|43886.7|43866.7|43886.7|43866.7|43886.7|43866.7|43886.7|43866.7|0
1640910510000|2021-12-31 00:28:30|43885.1|43865.1|43878.3|43858.3|43885.1|43865.1|43878.3|43858.3|5
1640910520000|2021-12-31 00:28:40|43876.7|43856.7|43876.7|43856.7|43876.7|43856.7|43876.7|43856.7|1
1640910530000|2021-12-31 00:28:50|43874.2|43854.2|43874.2|43854.2|43874.2|43854.2|43874.2|43854.2|3
1640910540000|2021-12-31 00:29:00|43875.8|43855.8|43876.7|43856.7|43876.7|43856.7|43874.2|43854.2|1
1640910560000|2021-12-31 00:29:20|||||||||1
1640910580000|2021-12-31 00:29:40|43882.4|43862.4|43882.4|43862.4|43882.4|43862.4|43882.4|43862.4|2
1640910590000|2021-12-31 00:29:50|43883.3|43863.3|43884.2|43864.2|43885.8|43865.8|43883.3|43863.3|1
1640910600000|2021-12-31 00:30:00|43885.8|43865.8|43885.8|43865.8|43888.3|43868.3|43885.8|43865.8|3
1640910610000|2021-12-31 00:30:10|43884.2|43864.2|43884.2|43864.2|43885.1|43865.1|43884.2|43864.2|1
1640910620000|2021-12-31 00:30:20|43885.1|43865.1|43884.2|43864.2|43886.7|43866.7|43884.2|43864.2|2
1640910630000|2021-12-31 00:30:30|||||||||1
1640910670000|2021-12-31 00:31:10|||||||||3
1640910680000|2021-12-31 00:31:20|||||||||1
1640910690000|2021-12-31 00:31:30|43882.6|43862.6|43882.6|43862.6|43882.6|43862.6|43882.6|43862.6|1
1640910700000|2021-12-31 00:31:40|43881.7|43861.7|43881.7|43861.7|43881.7|43861.7|43881.7|43861.7|0
1640910710000|2021-12-31 00:31:50|43883.3|43863.3|43884.2|43864.2|43884.2|43864.2|43883.3|43863.3|0
1640910720000|2021-12-31 00:32:00|43882.6|43862.6|43881.7|43861.7|43884.2|43864.2|43881.7|43861.7|2
1640910730000|2021-12-31 00:32:10|43879.2|43859.2|43879.2|43859.2|43879.2|43859.2|43879.2|43859.2|1
1640910740000|2021-12-31 00:32:20|43884.2|43864.2|43884.2|43864.2|43884.2|43864.2|43884.2|43864.2|3
1640910750000|2021-12-31 00:32:30|43889.2|43869.2|43893.3|43873.3|43893.3|43873.3|43889.2|43869.2|5
1640910790000|2021-12-31 00:33:10|43894.2|43874.2|43894.2|43874.2|43894.2|43874.2|43894.2|43874.2|0
1640910820000|2021-12-31 00:33:40|43896.7|43876.7|43896.7|43876.7|43896.7|43876.7|43896.7|43876.7|1
1640910860000|2021-12-31 00:34:20|43895.1|43875.1|43891.7|43871.7|43895.1|43875.1|43891.7|43871.7|1
1640910870000|2021-12-31 00:34:30|43893.3|43873.3|43891.7|43871.7|43894.2|43874.2|43891.7|43871.7|0
1640910890000|2021-12-31 00:34:50|43894.2|43874.2|43894.2|43874.2|43894.2|43874.2|43894.2|43874.2|4
1640910900000|2021-12-31 00:35:00|43892.6|43872.6|43894.2|43874.2|43894.2|43874.2|43892.6|43872.6|1
1640910950000|2021-12-31 00:35:50|43895.1|43875.1|43895.1|43875.1|43895.1|43875.1|43895.1|43875.1|0
1640910960000|2021-12-31 00:36:00|43894.2|43874.2|43896.7|43876.7|43896.7|43876.7|43894.2|43874.2|0
1640910970000|2021-12-31 00:36:10|||||||||3
1640910980000|2021-12-31 00:36:20|43898.3|43878.3|43896.7|43876.7|43898.3|43878.3|43896.7|43876.7|1
1640911020000|2021-12-31 00:37:00|||||||||3
1640911070000|2021-12-31 00:37:50|43899.2|43879.2|43899.2|43879.2|43899.2|43879.2|43899.2|43879.2|2
1640911080000|2021-12-31 00:38:00|||||||||1
1640911100000|2021-12-31 00:38:20|43900.8|43880.8|43900.8|43880.8|43900.8|43880.8|43900.8|43880.8|1
1640911120000|2021-12-31 00:38:40|43901.7|43881.7|43908.3|43888.3|43908.3|43888.3|43901.7|43881.7|3
1640911140000|2021-12-31 00:39:00|43910.8|43890.8|43910.8|43890.8|43910.8|43890.8|43910.8|43890.8|1
1640911180000|2021-12-31 00:39:40|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|0
1640911190000|2021-12-31 00:39:50|||||||||1
1640911200000|2021-12-31 00:40:00|43910.8|43890.8|43911.7|43891.7|43911.7|43891.7|43910.8|43890.8|0
1640911210000|2021-12-31 00:40:10|43909.2|43889.2|43906.7|43886.7|43909.2|43889.2|43906.7|43886.7|2
1640911220000|2021-12-31 00:40:20|43909.2|43889.2|43906.7|43886.7|43911.7|43891.7|43906.7|43886.7|3
1640911240000|2021-12-31 00:40:40|43909.2|43889.2|43906.7|43886.7|43909.2|43889.2|43906.7|43886.7|1
1640911260000|2021-12-31 00:41:00|||||||||2
1640911270000|2021-12-31 00:41:10|43909.2|43889.2|43913.3|43893.3|43913.3|43893.3|43909.2|43889.2|9
1640911280000|2021-12-31 00:41:20|43914.2|43894.2|43915.8|43895.8|43915.8|43895.8|43913.3|43893.3|0
1640911290000|2021-12-31 00:41:30|43913.3|43893.3|43916.7|43896.7|43916.7|43896.7|43913.3|43893.3|9
1640911300000|2021-12-31 00:41:40|43919.2|43899.2|43919.2|43899.2|43919.2|43899.2|43917.6|43897.6|2
1640911310000|2021-12-31 00:41:50|43921.7|43901.7|43934.2|43914.2|43934.2|43914.2|43921.7|43901.7|9
1640911320000|2021-12-31 00:42:00|43931.7|43911.7|43929.2|43909.2|43931.7|43911.7|43929.2|43909.2|6
1640911330000|2021-12-31 00:42:10|43930.8|43910.8|43929.2|43909.2|43930.8|43910.8|43929.2|43909.2|1
1640911340000|2021-12-31 00:42:20|43924.2|43904.2|43929.2|43909.2|43929.2|43909.2|43924.2|43904.2|14
1640911350000|2021-12-31 00:42:30|43930.8|43910.8|43931.7|43911.7|43931.7|43911.7|43930.8|43910.8|1
1640911360000|2021-12-31 00:42:40|43935.8|43915.8|43935.8|43915.8|43935.8|43915.8|43935.8|43915.8|4
1640911370000|2021-12-31 00:42:50|43936.7|43916.7|43936.7|43916.7|43936.7|43916.7|43936.7|43916.7|1
1640911380000|2021-12-31 00:43:00|||||||||1
1640911400000|2021-12-31 00:43:20|43939.9|43919.9|43939.9|43919.9|43939.9|43919.9|43939.9|43919.9|10
1640911420000|2021-12-31 00:43:40|43939.2|43919.2|43938.3|43918.3|43939.2|43919.2|43938.3|43918.3|1
1640911430000|2021-12-31 00:43:50|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|0
1640911440000|2021-12-31 00:44:00|43939.2|43919.2|43934.2|43914.2|43939.2|43919.2|43934.2|43914.2|5
1640911450000|2021-12-31 00:44:10|43933.3|43913.3|43938.3|43918.3|43938.3|43918.3|43931.7|43911.7|13
1640911460000|2021-12-31 00:44:20|43942.4|43922.4|43942.4|43922.4|43942.4|43922.4|43942.4|43922.4|4
1640911470000|2021-12-31 00:44:30|43938.3|43918.3|43942.4|43922.4|43942.4|43922.4|43938.3|43918.3|4
1640911490000|2021-12-31 00:44:50|43944|43924|43944|43924|43944|43924|43944|43924|2
1640911500000|2021-12-31 00:45:00|43942.4|43922.4|43942.4|43922.4|43944|43924|43940.8|43920.8|5
1640911510000|2021-12-31 00:45:10|43944|43924|43944|43924|43944|43924|43944|43924|0
1640911540000|2021-12-31 00:45:40|43949.2|43929.2|43954.2|43934.2|43954.2|43934.2|43949.2|43929.2|34
1640911550000|2021-12-31 00:45:50|||||||||1
1640911610000|2021-12-31 00:46:50|43952.6|43932.6|43952.6|43932.6|43952.6|43932.6|43952.6|43932.6|1
1640911620000|2021-12-31 00:47:00|43951.7|43931.7|43951.7|43931.7|43951.7|43931.7|43951.7|43931.7|0
1640911630000|2021-12-31 00:47:10|||||||||1
1640911640000|2021-12-31 00:47:20|43946.7|43926.7|43944.2|43924.2|43946.7|43926.7|43944.2|43924.2|5
1640911650000|2021-12-31 00:47:30|43942.6|43922.6|43941.7|43921.7|43942.6|43922.6|43941.7|43921.7|0
1640911660000|2021-12-31 00:47:40|43940.8|43920.8|43938.3|43918.3|43940.8|43920.8|43936.7|43916.7|4
1640911670000|2021-12-31 00:47:50|43939.2|43919.2|43936.7|43916.7|43939.2|43919.2|43936.7|43916.7|0
1640911700000|2021-12-31 00:48:20|43939.2|43919.2|43939.2|43919.2|43939.2|43919.2|43939.2|43919.2|0
1640911710000|2021-12-31 00:48:30|43937.6|43917.6|43939.2|43919.2|43939.2|43919.2|43937.6|43917.6|1
1640911720000|2021-12-31 00:48:40|||||||||1
1640911740000|2021-12-31 00:49:00|43942.6|43922.6|43941.7|43921.7|43942.6|43922.6|43941.7|43921.7|4
1640911780000|2021-12-31 00:49:40|43939.2|43919.2|43939.2|43919.2|43939.2|43919.2|43939.2|43919.2|2
1640911790000|2021-12-31 00:49:50|43936.7|43916.7|43936.7|43916.7|43939.2|43919.2|43934.2|43914.2|1
1640911800000|2021-12-31 00:50:00|43935.1|43915.1|43936.7|43916.7|43936.7|43916.7|43934.2|43914.2|0
1640911810000|2021-12-31 00:50:10|43938.3|43918.3|43936.7|43916.7|43938.3|43918.3|43936.7|43916.7|0
1640911820000|2021-12-31 00:50:20|43938.3|43918.3|43938.3|43918.3|43939.2|43919.2|43938.3|43918.3|1
1640911830000|2021-12-31 00:50:30|43939.9|43919.9|43940.8|43920.8|43940.8|43920.8|43938.3|43918.3|2
1640911840000|2021-12-31 00:50:40|43938.3|43918.3|43940.8|43920.8|43940.8|43920.8|43938.3|43918.3|1
1640911860000|2021-12-31 00:51:00|||||||||2
1640911870000|2021-12-31 00:51:10|43943.3|43923.3|43944.2|43924.2|43944.2|43924.2|43943.3|43923.3|5
1640911880000|2021-12-31 00:51:20|43948.3|43928.3|43948.3|43928.3|43948.3|43928.3|43948.3|43928.3|5
1640911890000|2021-12-31 00:51:30|43946.7|43926.7|43944.2|43924.2|43946.7|43926.7|43944.2|43924.2|0
1640911920000|2021-12-31 00:52:00|43946.7|43926.7|43944.2|43924.2|43946.7|43926.7|43944.2|43924.2|2
1640911930000|2021-12-31 00:52:10|||||||||2
1640911980000|2021-12-31 00:53:00|43947.4|43927.4|43947.4|43927.4|43947.4|43927.4|43947.4|43927.4|1
1640911990000|2021-12-31 00:53:10|43949.2|43929.2|43951.7|43931.7|43951.7|43931.7|43949.2|43929.2|1
1640912010000|2021-12-31 00:53:30|43953.3|43933.3|43955.8|43935.8|43955.8|43935.8|43953.3|43933.3|4
1640912030000|2021-12-31 00:53:50|43953.3|43933.3|43953.3|43933.3|43953.3|43933.3|43953.3|43933.3|2
1640912040000|2021-12-31 00:54:00|43954.2|43934.2|43954.2|43934.2|43954.2|43934.2|43954.2|43934.2|0
1640912060000|2021-12-31 00:54:20|43955.8|43935.8|43956.7|43936.7|43956.7|43936.7|43955.8|43935.8|0
1640912070000|2021-12-31 00:54:30|43958.3|43938.3|43959.2|43939.2|43959.2|43939.2|43958.3|43938.3|1
1640912100000|2021-12-31 00:55:00|43956.7|43936.7|43956.7|43936.7|43956.7|43936.7|43956.7|43936.7|2
1640912110000|2021-12-31 00:55:10|43959.2|43939.2|43956.7|43936.7|43959.2|43939.2|43956.7|43936.7|0
1640912120000|2021-12-31 00:55:20|43958.3|43938.3|43961.7|43941.7|43961.7|43941.7|43958.3|43938.3|0
1640912130000|2021-12-31 00:55:30|43960.8|43940.8|43956.7|43936.7|43960.8|43940.8|43956.7|43936.7|1
1640912140000|2021-12-31 00:55:40|||||||||1
1640912150000|2021-12-31 00:55:50|43958.3|43938.3|43959.2|43939.2|43959.2|43939.2|43958.3|43938.3|0
1640912170000|2021-12-31 00:56:10|43957.6|43937.6|43956.7|43936.7|43957.6|43937.6|43956.7|43936.7|0
1640912180000|2021-12-31 00:56:20|||||||||4
1640912190000|2021-12-31 00:56:30|||||||||2
1640912200000|2021-12-31 00:56:40|43955.1|43935.1|43956.7|43936.7|43956.7|43936.7|43955.1|43935.1|1
1640912220000|2021-12-31 00:57:00|||||||||3
1640912260000|2021-12-31 00:57:40|43961.7|43941.7|43961.7|43941.7|43961.7|43941.7|43961.7|43941.7|6
1640912280000|2021-12-31 00:58:00|||||||||1
1640912340000|2021-12-31 00:59:00|||||||||1
1640912350000|2021-12-31 00:59:10|43960.8|43940.8|43960.8|43940.8|43960.8|43940.8|43960.8|43940.8|8
1640912360000|2021-12-31 00:59:20|43956.7|43936.7|43959.2|43939.2|43959.2|43939.2|43954.2|43934.2|11
1640912370000|2021-12-31 00:59:30|43956|43936|43956.7|43936.7|43956.7|43936.7|43954.2|43934.2|2
1640912390000|2021-12-31 00:59:50|43955.1|43935.1|43961.7|43941.7|43961.7|43941.7|43954.2|43934.2|10
1640912400000|2021-12-31 01:00:00|43964.2|43944.2|43964.2|43944.2|43976.7|43956.7|43949.2|43929.2|79
1640912410000|2021-12-31 01:00:10|43957.6|43937.6|43966.7|43946.7|43968.3|43948.3|43956.7|43936.7|48
1640912420000|2021-12-31 01:00:20|43976.7|43956.7|43985.8|43965.8|43985.8|43965.8|43974.2|43954.2|41
1640912430000|2021-12-31 01:00:30|43986.7|43966.7|43996.7|43976.7|43999.2|43979.2|43986.7|43966.7|18
1640912440000|2021-12-31 01:00:40|43994.2|43974.2|43996.7|43976.7|43996.7|43976.7|43991.7|43971.7|22
1640912450000|2021-12-31 01:00:50|43998.3|43978.3|43994.2|43974.2|43999.2|43979.2|43993.3|43973.3|16
1640912460000|2021-12-31 01:01:00|43992.6|43972.6|43977.6|43957.6|43994.2|43974.2|43976.7|43956.7|25
1640912470000|2021-12-31 01:01:10|43978.3|43958.3|43981.7|43961.7|43981.7|43961.7|43976.7|43956.7|12
1640912480000|2021-12-31 01:01:20|43978.5|43958.5|43994.2|43974.2|43996.7|43976.7|43978.5|43958.5|35
1640912490000|2021-12-31 01:01:30|43992.6|43972.6|43985.1|43965.1|43998.3|43978.3|43985.1|43965.1|8
1640912500000|2021-12-31 01:01:40|43986.7|43966.7|43986.7|43966.7|43986.7|43966.7|43984.2|43964.2|12
1640912510000|2021-12-31 01:01:50|43989.2|43969.2|43989.2|43969.2|43989.2|43969.2|43989.2|43969.2|8
1640912520000|2021-12-31 01:02:00|43986.7|43966.7|43969.2|43949.2|43986.7|43966.7|43967.6|43947.6|31
1640912530000|2021-12-31 01:02:10|43967.6|43947.6|43964.2|43944.2|43969.2|43949.2|43964.2|43944.2|14
1640912540000|2021-12-31 01:02:20|43969.2|43949.2|43968.3|43948.3|43969.2|43949.2|43964.2|43944.2|24
1640912550000|2021-12-31 01:02:30|43970.8|43950.8|43979.2|43959.2|43979.2|43959.2|43970.8|43950.8|7
1640912560000|2021-12-31 01:02:40|43981.7|43961.7|43991.7|43971.7|43994.2|43974.2|43981.7|43961.7|23
1640912570000|2021-12-31 01:02:50|43995.8|43975.8|43996.7|43976.7|43996.7|43976.7|43995.8|43975.8|5
1640912580000|2021-12-31 01:03:00|43995.1|43975.1|43991.7|43971.7|43995.1|43975.1|43989.2|43969.2|11
1640912590000|2021-12-31 01:03:10|||||||||1
1640912600000|2021-12-31 01:03:20|43992.6|43972.6|43994.2|43974.2|43994.2|43974.2|43992.6|43972.6|4
1640912620000|2021-12-31 01:03:40|43991.7|43971.7|43989.2|43969.2|43994.2|43974.2|43989.2|43969.2|18
1640912630000|2021-12-31 01:03:50|43990.8|43970.8|43989.2|43969.2|43991.7|43971.7|43989.2|43969.2|1
1640912640000|2021-12-31 01:04:00|43990.8|43970.8|43986.7|43966.7|43990.8|43970.8|43986.7|43966.7|17
1640912650000|2021-12-31 01:04:10|43989.2|43969.2|43989.2|43969.2|43989.2|43969.2|43989.2|43969.2|5
1640912660000|2021-12-31 01:04:20|43987.6|43967.6|43989.2|43969.2|43991.7|43971.7|43987.6|43967.6|2
1640912670000|2021-12-31 01:04:30|43986.7|43966.7|43986.7|43966.7|43986.7|43966.7|43986.7|43966.7|4
1640912680000|2021-12-31 01:04:40|||||||||2
1640912690000|2021-12-31 01:04:50|43987.6|43967.6|43986.7|43966.7|43990.1|43970.1|43986.7|43966.7|10
1640912700000|2021-12-31 01:05:00|43990.8|43970.8|43991.7|43971.7|43991.7|43971.7|43990.8|43970.8|51
1640912710000|2021-12-31 01:05:10|43994.2|43974.2|43991.7|43971.7|43994.2|43974.2|43991.7|43971.7|5
1640912730000|2021-12-31 01:05:30|43989.2|43969.2|43989.2|43969.2|43989.2|43969.2|43989.2|43969.2|1
1640912740000|2021-12-31 01:05:40|43987.6|43967.6|43991.7|43971.7|43991.7|43971.7|43986.7|43966.7|3
1640912750000|2021-12-31 01:05:50|43989.2|43969.2|43986.7|43966.7|43991.7|43971.7|43986.7|43966.7|2
1640912760000|2021-12-31 01:06:00|43984.2|43964.2|43976.7|43956.7|43984.2|43964.2|43974.2|43954.2|11
1640912770000|2021-12-31 01:06:10|43978.3|43958.3|43971.7|43951.7|43979.2|43959.2|43966.7|43946.7|9
1640912780000|2021-12-31 01:06:20|43966.7|43946.7|43969.2|43949.2|43969.2|43949.2|43966.7|43946.7|1
1640912790000|2021-12-31 01:06:30|43971.7|43951.7|43966.7|43946.7|43971.7|43951.7|43966.7|43946.7|0
1640912800000|2021-12-31 01:06:40|43965.1|43945.1|43959.2|43939.2|43965.1|43945.1|43959.2|43939.2|11
1640912810000|2021-12-31 01:06:50|43961.7|43941.7|43961.7|43941.7|43964.2|43944.2|43961.7|43941.7|2
1640912820000|2021-12-31 01:07:00|43956.7|43936.7|43948.3|43928.3|43956.7|43936.7|43948.3|43928.3|8
1640912830000|2021-12-31 01:07:10|43942.6|43922.6|43941.7|43921.7|43944.2|43924.2|43939.2|43919.2|10
1640912840000|2021-12-31 01:07:20|43944.2|43924.2|43946.7|43926.7|43946.7|43926.7|43944.2|43924.2|6
1640912850000|2021-12-31 01:07:30|43953.3|43933.3|43956.7|43936.7|43956.7|43936.7|43953.3|43933.3|6
1640912860000|2021-12-31 01:07:40|43959.2|43939.2|43954.2|43934.2|43959.2|43939.2|43954.2|43934.2|1
1640912870000|2021-12-31 01:07:50|43956.7|43936.7|43956.7|43936.7|43956.7|43936.7|43956.7|43936.7|6
1640912880000|2021-12-31 01:08:00|||||||||3
1640912890000|2021-12-31 01:08:10|43955.1|43935.1|43956.7|43936.7|43956.7|43936.7|43955.1|43935.1|1
1640912900000|2021-12-31 01:08:20|43955.1|43935.1|43951.7|43931.7|43956.7|43936.7|43951.7|43931.7|6
1640912910000|2021-12-31 01:08:30|43955.1|43935.1|43956.7|43936.7|43956.7|43936.7|43951.7|43931.7|4
1640912920000|2021-12-31 01:08:40|43955.1|43935.1|43954.2|43934.2|43956.7|43936.7|43951.7|43931.7|3
1640912930000|2021-12-31 01:08:50|43956.7|43936.7|43956.7|43936.7|43959.2|43939.2|43954.2|43934.2|3
1640912940000|2021-12-31 01:09:00|43958.3|43938.3|43959.2|43939.2|43959.2|43939.2|43958.3|43938.3|0
1640912950000|2021-12-31 01:09:10|43961.7|43941.7|43964.2|43944.2|43966.7|43946.7|43961.7|43941.7|5
1640912960000|2021-12-31 01:09:20|43966.7|43946.7|43966.7|43946.7|43966.7|43946.7|43966.7|43946.7|2
1640912970000|2021-12-31 01:09:30|43969.2|43949.2|43967.6|43947.6|43969.2|43949.2|43967.6|43947.6|2
1640912980000|2021-12-31 01:09:40|43966.7|43946.7|43966.7|43946.7|43966.7|43946.7|43966.7|43946.7|0
1640912990000|2021-12-31 01:09:50|||||||||1
1640913000000|2021-12-31 01:10:00|43970.8|43950.8|43961.7|43941.7|43971.7|43951.7|43961.7|43941.7|7
1640913010000|2021-12-31 01:10:10|43960.1|43940.1|43961.7|43941.7|43961.7|43941.7|43959.2|43939.2|6
1640913030000|2021-12-31 01:10:30|43959.2|43939.2|43959.2|43939.2|43959.2|43939.2|43959.2|43939.2|2
1640913040000|2021-12-31 01:10:40|43961.7|43941.7|43961.7|43941.7|43961.7|43941.7|43959.2|43939.2|2
1640913050000|2021-12-31 01:10:50|43959.2|43939.2|43959.2|43939.2|43959.2|43939.2|43959.2|43939.2|0
1640913060000|2021-12-31 01:11:00|43957.6|43937.6|43956.7|43936.7|43959.2|43939.2|43956.7|43936.7|5
1640913080000|2021-12-31 01:11:20|||||||||14
1640913090000|2021-12-31 01:11:30|43958.3|43938.3|43964.2|43944.2|43964.2|43944.2|43958.3|43938.3|5
1640913100000|2021-12-31 01:11:40|43966.7|43946.7|43966.7|43946.7|43966.7|43946.7|43964.2|43944.2|1
1640913120000|2021-12-31 01:12:00|43965.1|43945.1|43961.7|43941.7|43965.1|43945.1|43961.7|43941.7|4
1640913140000|2021-12-31 01:12:20|43966.7|43946.7|43966.7|43946.7|43966.7|43946.7|43966.7|43946.7|3
1640913150000|2021-12-31 01:12:30|43969.2|43949.2|43966.7|43946.7|43969.2|43949.2|43966.7|43946.7|0
1640913160000|2021-12-31 01:12:40|43968.3|43948.3|43969.2|43949.2|43969.2|43949.2|43968.3|43948.3|0
1640913170000|2021-12-31 01:12:50|43970.1|43950.1|43966.7|43946.7|43971.7|43951.7|43966.7|43946.7|5
1640913180000|2021-12-31 01:13:00|43964.2|43944.2|43961.7|43941.7|43966.7|43946.7|43961.7|43941.7|2
1640913190000|2021-12-31 01:13:10|43959.2|43939.2|43959.2|43939.2|43959.2|43939.2|43959.2|43939.2|0
1640913200000|2021-12-31 01:13:20|43960.8|43940.8|43961.7|43941.7|43961.7|43941.7|43960.8|43940.8|1
1640913210000|2021-12-31 01:13:30|43959.2|43939.2|43966.7|43946.7|43966.7|43946.7|43959.2|43939.2|6
1640913220000|2021-12-31 01:13:40|43969.2|43949.2|43969.2|43949.2|43969.2|43949.2|43966.7|43946.7|1
1640913230000|2021-12-31 01:13:50|43971.7|43951.7|43971.7|43951.7|43971.7|43951.7|43969.2|43949.2|0
1640913240000|2021-12-31 01:14:00|43974.2|43954.2|43971.7|43951.7|43974.2|43954.2|43971.7|43951.7|4
1640913250000|2021-12-31 01:14:10|43969.2|43949.2|43971.7|43951.7|43971.7|43951.7|43969.2|43949.2|3
1640913260000|2021-12-31 01:14:20|43970.1|43950.1|43971.7|43951.7|43971.7|43951.7|43969.2|43949.2|0
1640913270000|2021-12-31 01:14:30|43974.2|43954.2|43971.7|43951.7|43974.2|43954.2|43969.2|43949.2|2
1640913280000|2021-12-31 01:14:40|43969.2|43949.2|43969.2|43949.2|43971.7|43951.7|43966.7|43946.7|1
1640913290000|2021-12-31 01:14:50|43966.7|43946.7|43969.2|43949.2|43969.2|43949.2|43966.7|43946.7|2
1640913300000|2021-12-31 01:15:00|43968.3|43948.3|43966.7|43946.7|43969.2|43949.2|43964.2|43944.2|3
1640913310000|2021-12-31 01:15:10|43969.2|43949.2|43971.7|43951.7|43971.7|43951.7|43967.6|43947.6|1
1640913320000|2021-12-31 01:15:20|43974.2|43954.2|43970.1|43950.1|43974.2|43954.2|43969.2|43949.2|1
1640913330000|2021-12-31 01:15:30|43969.2|43949.2|43969.2|43949.2|43969.2|43949.2|43964.2|43944.2|1
1640913350000|2021-12-31 01:15:50|43967.6|43947.6|43966.7|43946.7|43967.6|43947.6|43964.2|43944.2|1
1640913360000|2021-12-31 01:16:00|43964.2|43944.2|43958.3|43938.3|43964.2|43944.2|43958.3|43938.3|7
1640913370000|2021-12-31 01:16:10|43959.2|43939.2|43959.2|43939.2|43961.7|43941.7|43956.7|43936.7|5
1640913380000|2021-12-31 01:16:20|43957.6|43937.6|43961.7|43941.7|43961.7|43941.7|43957.6|43937.6|1
1640913390000|2021-12-31 01:16:30|43959.2|43939.2|43959.2|43939.2|43960.8|43940.8|43959.2|43939.2|2
1640913400000|2021-12-31 01:16:40|43960.8|43940.8|43959.2|43939.2|43961.7|43941.7|43959.2|43939.2|1
1640913410000|2021-12-31 01:16:50|43961.7|43941.7|43964.2|43944.2|43964.2|43944.2|43961.7|43941.7|3
1640913420000|2021-12-31 01:17:00|43968.3|43948.3|43969.2|43949.2|43969.2|43949.2|43968.3|43948.3|1
1640913430000|2021-12-31 01:17:10|43971.7|43951.7|43976.7|43956.7|43976.7|43956.7|43971.7|43951.7|2
1640913440000|2021-12-31 01:17:20|43974.2|43954.2|43974.2|43954.2|43974.2|43954.2|43974.2|43954.2|1
1640913450000|2021-12-31 01:17:30|43975.8|43955.8|43976.7|43956.7|43980.1|43960.1|43974.2|43954.2|2
1640913460000|2021-12-31 01:17:40|43979.9|43959.9|43981.7|43961.7|43981.7|43961.7|43979.2|43959.2|1
1640913470000|2021-12-31 01:17:50|||||||||2
1640913480000|2021-12-31 01:18:00|43983.3|43963.3|43981.7|43961.7|43986.7|43966.7|43981.7|43961.7|7
1640913490000|2021-12-31 01:18:10|43979.2|43959.2|43981.7|43961.7|43981.7|43961.7|43977.6|43957.6|3
1640913510000|2021-12-31 01:18:30|43984.2|43964.2|43984.2|43964.2|43984.2|43964.2|43984.2|43964.2|2
1640913520000|2021-12-31 01:18:40|43986.7|43966.7|43986.7|43966.7|43986.7|43966.7|43984.2|43964.2|2
1640913530000|2021-12-31 01:18:50|43988.3|43968.3|44001.7|43981.7|44001.7|43981.7|43988.3|43968.3|9
1640913540000|2021-12-31 01:19:00|44003.3|43983.3|43999.2|43979.2|44004.2|43984.2|43999.2|43979.2|0
1640913550000|2021-12-31 01:19:10|43997.6|43977.6|43999.2|43979.2|44001.7|43981.7|43996.7|43976.7|0
1640913560000|2021-12-31 01:19:20|43997.6|43977.6|43991.7|43971.7|43997.6|43977.6|43991.7|43971.7|0
1640913590000|2021-12-31 01:19:50|||||||||3
1640913600000|2021-12-31 01:20:00|43985.1|43965.1|43984.2|43964.2|43985.1|43965.1|43982.6|43962.6|8
1640913610000|2021-12-31 01:20:10|43981.7|43961.7|43981.7|43961.7|43981.7|43961.7|43981.7|43961.7|0
1640913620000|2021-12-31 01:20:20|43983.3|43963.3|43984.2|43964.2|43984.2|43964.2|43981.7|43961.7|1
1640913630000|2021-12-31 01:20:30|43981.7|43961.7|43981.7|43961.7|43986.7|43966.7|43981.7|43961.7|2
1640913640000|2021-12-31 01:20:40|43980.1|43960.1|43979.2|43959.2|43980.1|43960.1|43979.2|43959.2|2
1640913650000|2021-12-31 01:20:50|43980.8|43960.8|43981.7|43961.7|43981.7|43961.7|43980.8|43960.8|3
1640913660000|2021-12-31 01:21:00|43983.3|43963.3|43981.7|43961.7|43984.2|43964.2|43981.7|43961.7|6
1640913670000|2021-12-31 01:21:10|43984.2|43964.2|43981.7|43961.7|43984.2|43964.2|43981.7|43961.7|4
1640913680000|2021-12-31 01:21:20|43979.2|43959.2|43979.2|43959.2|43984.2|43964.2|43979.2|43959.2|1
1640913700000|2021-12-31 01:21:40|43977.6|43957.6|43976.7|43956.7|43977.6|43957.6|43974.2|43954.2|3
1640913710000|2021-12-31 01:21:50|43975.8|43955.8|43974.2|43954.2|43975.8|43955.8|43971.7|43951.7|7
1640913720000|2021-12-31 01:22:00|43975.8|43955.8|43984.2|43964.2|43984.2|43964.2|43975.8|43955.8|9
1640913730000|2021-12-31 01:22:10|43985.8|43965.8|43986.7|43966.7|43986.7|43966.7|43985.8|43965.8|0
1640913740000|2021-12-31 01:22:20|43981.7|43961.7|43984.2|43964.2|43984.2|43964.2|43981.7|43961.7|6
1640913750000|2021-12-31 01:22:30|43981.7|43961.7|43984.2|43964.2|43984.2|43964.2|43981.7|43961.7|1
1640913760000|2021-12-31 01:22:40|43981.7|43961.7|43984.2|43964.2|43986.7|43966.7|43981.7|43961.7|0
1640913770000|2021-12-31 01:22:50|43981.7|43961.7|43986.7|43966.7|43986.7|43966.7|43981.7|43961.7|1
1640913780000|2021-12-31 01:23:00|43989.9|43969.9|43989.2|43969.2|43991.7|43971.7|43989.2|43969.2|6
1640913790000|2021-12-31 01:23:10|43986.7|43966.7|43986.7|43966.7|43989.2|43969.2|43986.7|43966.7|0
1640913800000|2021-12-31 01:23:20|||||||||1
1640913810000|2021-12-31 01:23:30|43985.1|43965.1|43984.2|43964.2|43985.1|43965.1|43984.2|43964.2|0
1640913830000|2021-12-31 01:23:50|43981.7|43961.7|43976.7|43956.7|43981.7|43961.7|43976.7|43956.7|2
1640913840000|2021-12-31 01:24:00|43974.2|43954.2|43976.7|43956.7|43976.7|43956.7|43974.2|43954.2|5
1640913860000|2021-12-31 01:24:20|43975.1|43955.1|43971.7|43951.7|43975.1|43955.1|43971.7|43951.7|1
1640913870000|2021-12-31 01:24:30|43969.2|43949.2|43969.2|43949.2|43969.2|43949.2|43969.2|43949.2|1
1640913880000|2021-12-31 01:24:40|43966.7|43946.7|43961.7|43941.7|43966.7|43946.7|43961.7|43941.7|3
1640913900000|2021-12-31 01:25:00|43964.2|43944.2|43965.8|43945.8|43965.8|43945.8|43961.7|43941.7|3
1640913910000|2021-12-31 01:25:10|43966.7|43946.7|43964.2|43944.2|43966.7|43946.7|43964.2|43944.2|0
1640913920000|2021-12-31 01:25:20|43961.7|43941.7|43964.2|43944.2|43964.2|43944.2|43961.7|43941.7|1
1640913930000|2021-12-31 01:25:30|43961.7|43941.7|43959.2|43939.2|43961.7|43941.7|43959.2|43939.2|3
1640913940000|2021-12-31 01:25:40|43957.6|43937.6|43956.7|43936.7|43957.6|43937.6|43956.7|43936.7|4
1640913950000|2021-12-31 01:25:50|43961.7|43941.7|43961.7|43941.7|43961.7|43941.7|43961.7|43941.7|2
1640913960000|2021-12-31 01:26:00|43956.7|43936.7|43956.7|43936.7|43956.7|43936.7|43956.7|43936.7|1
1640913970000|2021-12-31 01:26:10|43961.7|43941.7|43961.7|43941.7|43961.7|43941.7|43961.7|43941.7|6
1640913980000|2021-12-31 01:26:20|43959.2|43939.2|43959.2|43939.2|43959.2|43939.2|43959.2|43939.2|1
1640913990000|2021-12-31 01:26:30|43961.7|43941.7|43962.6|43942.6|43962.6|43942.6|43961.7|43941.7|1
1640914000000|2021-12-31 01:26:40|||||||||1
1640914010000|2021-12-31 01:26:50|43965.1|43945.1|43964.2|43944.2|43965.1|43945.1|43961.7|43941.7|1
1640914020000|2021-12-31 01:27:00|43961.7|43941.7|43964.2|43944.2|43964.2|43944.2|43961.7|43941.7|0
1640914030000|2021-12-31 01:27:10|43961.7|43941.7|43961.7|43941.7|43961.7|43941.7|43961.7|43941.7|3
1640914040000|2021-12-31 01:27:20|43959.2|43939.2|43959.2|43939.2|43959.2|43939.2|43959.2|43939.2|1
1640914060000|2021-12-31 01:27:40|43961.7|43941.7|43961.7|43941.7|43961.7|43941.7|43961.7|43941.7|2
1640914070000|2021-12-31 01:27:50|43960.8|43940.8|43961.7|43941.7|43961.7|43941.7|43960.8|43940.8|0
1640914080000|2021-12-31 01:28:00|43959.2|43939.2|43959.2|43939.2|43959.2|43939.2|43959.2|43939.2|2
1640914090000|2021-12-31 01:28:10|43960.8|43940.8|43971.7|43951.7|43971.7|43951.7|43959.2|43939.2|7
1640914100000|2021-12-31 01:28:20|43969.2|43949.2|43969.2|43949.2|43969.2|43949.2|43969.2|43949.2|0
1640914110000|2021-12-31 01:28:30|43971.7|43951.7|43969.2|43949.2|43971.7|43951.7|43969.2|43949.2|1
1640914120000|2021-12-31 01:28:40|43970.8|43950.8|43971.7|43951.7|43971.7|43951.7|43970.8|43950.8|7
1640914130000|2021-12-31 01:28:50|43970.1|43950.1|43969.2|43949.2|43970.1|43950.1|43969.2|43949.2|1
1640914140000|2021-12-31 01:29:00|43966.7|43946.7|43966.7|43946.7|43966.7|43946.7|43966.7|43946.7|0
1640914150000|2021-12-31 01:29:10|43965.1|43945.1|43959.2|43939.2|43965.1|43945.1|43956.7|43936.7|10
1640914160000|2021-12-31 01:29:20|43958.3|43938.3|43956.7|43936.7|43958.3|43938.3|43956.7|43936.7|8
1640914170000|2021-12-31 01:29:30|||||||||14
1640914180000|2021-12-31 01:29:40|43955.1|43935.1|43951.7|43931.7|43955.1|43935.1|43951.7|43931.7|4
1640914190000|2021-12-31 01:29:50|||||||||36
1640914200000|2021-12-31 01:30:00|43941.7|43921.7|43941.7|43921.7|43941.7|43921.7|43939.2|43919.2|32
1640914210000|2021-12-31 01:30:10|43939.2|43919.2|43941.7|43921.7|43941.7|43921.7|43939.2|43919.2|2
1640914220000|2021-12-31 01:30:20|43943.3|43923.3|43945.8|43925.8|43945.8|43925.8|43941.7|43921.7|5
1640914230000|2021-12-31 01:30:30|43947.4|43927.4|43947.4|43927.4|43947.4|43927.4|43947.4|43927.4|3
1640914240000|2021-12-31 01:30:40|43949.2|43929.2|43953.3|43933.3|43954.2|43934.2|43949.2|43929.2|1
1640914250000|2021-12-31 01:30:50|43954.2|43934.2|43951.7|43931.7|43954.2|43934.2|43951.7|43931.7|2
1640914260000|2021-12-31 01:31:00|43949.2|43929.2|43941.7|43921.7|43949.2|43929.2|43941.7|43921.7|8
1640914270000|2021-12-31 01:31:10|43940.1|43920.1|43944.2|43924.2|43944.2|43924.2|43939.2|43919.2|5
1640914280000|2021-12-31 01:31:20|43945.8|43925.8|43945.1|43925.1|43946.7|43926.7|43945.1|43925.1|0
1640914290000|2021-12-31 01:31:30|43944.2|43924.2|43946.7|43926.7|43946.7|43926.7|43944.2|43924.2|0
1640914300000|2021-12-31 01:31:40|43945.1|43925.1|43945.1|43925.1|43945.1|43925.1|43945.1|43925.1|0
1640914310000|2021-12-31 01:31:50|43945.8|43925.8|43946.7|43926.7|43946.7|43926.7|43945.8|43925.8|1
1640914320000|2021-12-31 01:32:00|43949.2|43929.2|43944.2|43924.2|43949.2|43929.2|43944.2|43924.2|0
1640914330000|2021-12-31 01:32:10|43945.8|43925.8|43946.7|43926.7|43946.7|43926.7|43945.8|43925.8|0
1640914350000|2021-12-31 01:32:30|43945.1|43925.1|43945.1|43925.1|43945.1|43925.1|43941.7|43921.7|1
1640914360000|2021-12-31 01:32:40|43944.2|43924.2|43941.7|43921.7|43944.2|43924.2|43941.7|43921.7|0
1640914370000|2021-12-31 01:32:50|||||||||9
1640914380000|2021-12-31 01:33:00|43939.2|43919.2|43931.7|43911.7|43939.2|43919.2|43931.7|43911.7|3
1640914390000|2021-12-31 01:33:10|43929.2|43909.2|43926.7|43906.7|43929.2|43909.2|43926.7|43906.7|0
1640914400000|2021-12-31 01:33:20|43925.8|43905.8|43924.2|43904.2|43925.8|43905.8|43924.2|43904.2|8
1640914410000|2021-12-31 01:33:30|43921.7|43901.7|43924.2|43904.2|43924.2|43904.2|43921.7|43901.7|1
1640914420000|2021-12-31 01:33:40|43925.8|43905.8|43926.7|43906.7|43926.7|43906.7|43921.7|43901.7|1
1640914430000|2021-12-31 01:33:50|43921.7|43901.7|43924.2|43904.2|43924.2|43904.2|43921.7|43901.7|9
1640914440000|2021-12-31 01:34:00|43922.6|43902.6|43921.7|43901.7|43922.6|43902.6|43921.7|43901.7|1
1640914450000|2021-12-31 01:34:10|43924.2|43904.2|43929.2|43909.2|43929.2|43909.2|43921.7|43901.7|8
1640914460000|2021-12-31 01:34:20|43926.7|43906.7|43921.7|43901.7|43926.7|43906.7|43921.7|43901.7|2
1640914470000|2021-12-31 01:34:30|43919.2|43899.2|43914.2|43894.2|43919.2|43899.2|43914.2|43894.2|6
1640914480000|2021-12-31 01:34:40|43912.6|43892.6|43914.2|43894.2|43914.2|43894.2|43911.7|43891.7|8
1640914490000|2021-12-31 01:34:50|43915.8|43895.8|43914.2|43894.2|43916.7|43896.7|43914.2|43894.2|3
1640914500000|2021-12-31 01:35:00|43911.7|43891.7|43909.2|43889.2|43911.7|43891.7|43906.7|43886.7|3
1640914510000|2021-12-31 01:35:10|43906.7|43886.7|43911.7|43891.7|43911.7|43891.7|43906.7|43886.7|4
1640914520000|2021-12-31 01:35:20|43910.1|43890.1|43906.7|43886.7|43910.1|43890.1|43906.7|43886.7|9
1640914530000|2021-12-31 01:35:30|43908.3|43888.3|43896.7|43876.7|43909.2|43889.2|43894.2|43874.2|17
1640914540000|2021-12-31 01:35:40|43899.2|43879.2|43904.9|43884.9|43904.9|43884.9|43899.2|43879.2|5
1640914550000|2021-12-31 01:35:50|43905.8|43885.8|43899.2|43879.2|43905.8|43885.8|43899.2|43879.2|8
1640914560000|2021-12-31 01:36:00|43897.6|43877.6|43896.7|43876.7|43899.2|43879.2|43896.7|43876.7|1
1640914570000|2021-12-31 01:36:10|43899.2|43879.2|43899.2|43879.2|43901.7|43881.7|43899.2|43879.2|5
1640914580000|2021-12-31 01:36:20|||||||||2
1640914590000|2021-12-31 01:36:30|43894.2|43874.2|43894.2|43874.2|43896.7|43876.7|43894.2|43874.2|2
1640914600000|2021-12-31 01:36:40|43895.8|43875.8|43899.2|43879.2|43899.2|43879.2|43895.8|43875.8|4
1640914610000|2021-12-31 01:36:50|43896.7|43876.7|43894.2|43874.2|43896.7|43876.7|43894.2|43874.2|5
1640914620000|2021-12-31 01:37:00|43891.7|43871.7|43891.7|43871.7|43891.7|43871.7|43891.7|43871.7|3
1640914630000|2021-12-31 01:37:10|43896.7|43876.7|43896.7|43876.7|43896.7|43876.7|43895.1|43875.1|6
1640914640000|2021-12-31 01:37:20|43894.2|43874.2|43891.7|43871.7|43894.2|43874.2|43891.7|43871.7|4
1640914650000|2021-12-31 01:37:30|43894.2|43874.2|43894.2|43874.2|43896.7|43876.7|43894.2|43874.2|8
1640914660000|2021-12-31 01:37:40|43896.7|43876.7|43894.2|43874.2|43899.2|43879.2|43894.2|43874.2|1
1640914670000|2021-12-31 01:37:50|43891.7|43871.7|43891.7|43871.7|43896.7|43876.7|43891.7|43871.7|7
1640914680000|2021-12-31 01:38:00|43894.2|43874.2|43895.1|43875.1|43896.7|43876.7|43891.7|43871.7|10
1640914690000|2021-12-31 01:38:10|43895.8|43875.8|43896.7|43876.7|43896.7|43876.7|43894.2|43874.2|2
1640914700000|2021-12-31 01:38:20|43898.3|43878.3|43895.8|43875.8|43899.2|43879.2|43894.2|43874.2|0
1640914710000|2021-12-31 01:38:30|43896.7|43876.7|43899.2|43879.2|43899.2|43879.2|43894.2|43874.2|3
1640914720000|2021-12-31 01:38:40|43897.6|43877.6|43899.2|43879.2|43899.2|43879.2|43896.7|43876.7|2
1640914730000|2021-12-31 01:38:50|43901.7|43881.7|43904.2|43884.2|43904.2|43884.2|43901.7|43881.7|2
1640914740000|2021-12-31 01:39:00|43905.8|43885.8|43906.7|43886.7|43909.2|43889.2|43901.7|43881.7|11
1640914750000|2021-12-31 01:39:10|43904.2|43884.2|43906.7|43886.7|43906.7|43886.7|43904.2|43884.2|2
1640914760000|2021-12-31 01:39:20|43905.1|43885.1|43909.2|43889.2|43909.2|43889.2|43904.2|43884.2|5
1640914770000|2021-12-31 01:39:30|43910.8|43890.8|43912.6|43892.6|43912.6|43892.6|43910.8|43890.8|3
1640914780000|2021-12-31 01:39:40|43910.1|43890.1|43914.2|43894.2|43914.2|43894.2|43910.1|43890.1|8
1640914790000|2021-12-31 01:39:50|43915.8|43895.8|43918.3|43898.3|43918.3|43898.3|43915.8|43895.8|4
1640914800000|2021-12-31 01:40:00|43919.2|43899.2|43921.7|43901.7|43924.2|43904.2|43916.7|43896.7|4
1640914810000|2021-12-31 01:40:10|43920.8|43900.8|43916.7|43896.7|43921.7|43901.7|43916.7|43896.7|0
1640914820000|2021-12-31 01:40:20|43919.2|43899.2|43921.7|43901.7|43921.7|43901.7|43919.2|43899.2|0
1640914830000|2021-12-31 01:40:30|43924.2|43904.2|43921.7|43901.7|43924.2|43904.2|43921.7|43901.7|5
1640914840000|2021-12-31 01:40:40|43924.2|43904.2|43924.2|43904.2|43926.7|43906.7|43921.7|43901.7|4
1640914850000|2021-12-31 01:40:50|43925.8|43905.8|43926.7|43906.7|43926.7|43906.7|43925.8|43905.8|0
1640914860000|2021-12-31 01:41:00|43924.2|43904.2|43921.7|43901.7|43924.2|43904.2|43921.7|43901.7|7
1640914870000|2021-12-31 01:41:10|43920|43900|43921.7|43901.7|43924.2|43904.2|43919.2|43899.2|0
1640914880000|2021-12-31 01:41:20|43919.2|43899.2|43924.2|43904.2|43924.2|43904.2|43919.2|43899.2|0
1640914890000|2021-12-31 01:41:30|43926.7|43906.7|43931.7|43911.7|43931.7|43911.7|43926.7|43906.7|3
1640914900000|2021-12-31 01:41:40|43929.2|43909.2|43931.7|43911.7|43934.2|43914.2|43929.2|43909.2|2
1640914910000|2021-12-31 01:41:50|||||||||3
1640914920000|2021-12-31 01:42:00|43926.7|43906.7|43919.2|43899.2|43926.7|43906.7|43919.2|43899.2|3
1640914930000|2021-12-31 01:42:10|43914.2|43894.2|43909.2|43889.2|43914.2|43894.2|43909.2|43889.2|2
1640914940000|2021-12-31 01:42:20|43906.7|43886.7|43906.7|43886.7|43906.7|43886.7|43906.7|43886.7|0
1640914950000|2021-12-31 01:42:30|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|2
1640914960000|2021-12-31 01:42:40|43907.5|43887.5|43906.7|43886.7|43910.8|43890.8|43906.7|43886.7|5
1640914970000|2021-12-31 01:42:50|43904.2|43884.2|43904.2|43884.2|43906.7|43886.7|43904.2|43884.2|6
1640914980000|2021-12-31 01:43:00|43909.2|43889.2|43910|43890|43911.7|43891.7|43906.7|43886.7|10
1640914990000|2021-12-31 01:43:10|43909.2|43889.2|43911.7|43891.7|43911.7|43891.7|43906.7|43886.7|6
1640915000000|2021-12-31 01:43:20|43914.2|43894.2|43914.2|43894.2|43914.2|43894.2|43911.7|43891.7|4
1640915010000|2021-12-31 01:43:30|43916.7|43896.7|43916.7|43896.7|43916.7|43896.7|43916.7|43896.7|1
1640915020000|2021-12-31 01:43:40|||||||||1
1640915030000|2021-12-31 01:43:50|43915.8|43895.8|43916.7|43896.7|43919.2|43899.2|43912.5|43892.5|2
1640915040000|2021-12-31 01:44:00|43915|43895|43911.7|43891.7|43916.7|43896.7|43911.7|43891.7|6
1640915050000|2021-12-31 01:44:10|43910|43890|43910|43890|43910|43890|43910|43890|0
1640915060000|2021-12-31 01:44:20|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|0
1640915070000|2021-12-31 01:44:30|43909.2|43889.2|43909.2|43889.2|43911.7|43891.7|43907.5|43887.5|3
1640915090000|2021-12-31 01:44:50|43910.8|43890.8|43909.2|43889.2|43911.7|43891.7|43909.2|43889.2|0
1640915100000|2021-12-31 01:45:00|43908.3|43888.3|43906.7|43886.7|43908.3|43888.3|43906.7|43886.7|0
1640915110000|2021-12-31 01:45:10|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|43906.7|43886.7|1
1640915120000|2021-12-31 01:45:20|43910.8|43890.8|43909.2|43889.2|43911.7|43891.7|43909.2|43889.2|0
1640915130000|2021-12-31 01:45:30|43907.5|43887.5|43906.7|43886.7|43907.5|43887.5|43906.7|43886.7|0
1640915140000|2021-12-31 01:45:40|43905|43885|43906.7|43886.7|43906.7|43886.7|43904.2|43884.2|8
1640915150000|2021-12-31 01:45:50|43905|43885|43901.7|43881.7|43905|43885|43900|43880|1
1640915160000|2021-12-31 01:46:00|43899.2|43879.2|43901.7|43881.7|43901.7|43881.7|43899.2|43879.2|0
1640915170000|2021-12-31 01:46:10|43900|43880|43895.8|43875.8|43901.7|43881.7|43895|43875|6
1640915180000|2021-12-31 01:46:20|43896.7|43876.7|43896.7|43876.7|43896.7|43876.7|43896.7|43876.7|0
1640915190000|2021-12-31 01:46:30|43898.3|43878.3|43896.7|43876.7|43899.2|43879.2|43896.7|43876.7|1
1640915210000|2021-12-31 01:46:50|43899.2|43879.2|43894.2|43874.2|43899.2|43879.2|43891.7|43871.7|6
1640915220000|2021-12-31 01:47:00|43892.5|43872.5|43881.7|43861.7|43892.5|43872.5|43881.7|43861.7|14
1640915230000|2021-12-31 01:47:10|43880|43860|43877.5|43857.5|43880|43860|43876.7|43856.7|7
1640915240000|2021-12-31 01:47:20|43876.7|43856.7|43876.7|43856.7|43879.2|43859.2|43876.7|43856.7|2
1640915250000|2021-12-31 01:47:30|43875|43855|43876.7|43856.7|43876.7|43856.7|43874.2|43854.2|1
1640915260000|2021-12-31 01:47:40|43875|43855|43874.2|43854.2|43876.7|43856.7|43872.5|43852.5|5
1640915270000|2021-12-31 01:47:50|43875.8|43855.8|43876.7|43856.7|43876.7|43856.7|43875.8|43855.8|1
1640915280000|2021-12-31 01:48:00|43878.3|43858.3|43879.2|43859.2|43879.2|43859.2|43876.7|43856.7|2
1640915290000|2021-12-31 01:48:10|43877.5|43857.5|43879.2|43859.2|43879.2|43859.2|43876.7|43856.7|3
1640915300000|2021-12-31 01:48:20|43877.5|43857.5|43879.2|43859.2|43879.2|43859.2|43876.7|43856.7|0
1640915310000|2021-12-31 01:48:30|43876.7|43856.7|43876.7|43856.7|43877.5|43857.5|43876.7|43856.7|6
1640915330000|2021-12-31 01:48:50|43874.2|43854.2|43874.2|43854.2|43874.2|43854.2|43874.2|43854.2|7
1640915340000|2021-12-31 01:49:00|43871.7|43851.7|43881.7|43861.7|43881.7|43861.7|43871.7|43851.7|4
1640915350000|2021-12-31 01:49:10|43886.7|43866.7|43884.2|43864.2|43886.7|43866.7|43884.2|43864.2|5
1640915360000|2021-12-31 01:49:20|43882.5|43862.5|43881.7|43861.7|43882.5|43862.5|43881.7|43861.7|0
1640915370000|2021-12-31 01:49:30|43879.2|43859.2|43877.5|43857.5|43879.2|43859.2|43877.5|43857.5|2
1640915380000|2021-12-31 01:49:40|43875|43855|43875|43855|43875|43855|43875|43855|0
1640915390000|2021-12-31 01:49:50|43872.5|43852.5|43872.5|43852.5|43872.5|43852.5|43872.5|43852.5|3
1640915400000|2021-12-31 01:50:00|43869.2|43849.2|43871.7|43851.7|43874.2|43854.2|43869.2|43849.2|4
1640915410000|2021-12-31 01:50:10|43870|43850|43869.2|43849.2|43871.7|43851.7|43869.2|43849.2|8
1640915420000|2021-12-31 01:50:20|43871.7|43851.7|43874.2|43854.2|43874.2|43854.2|43871.7|43851.7|4
1640915430000|2021-12-31 01:50:30|43871.7|43851.7|43869.2|43849.2|43871.7|43851.7|43869.2|43849.2|8
1640915440000|2021-12-31 01:50:40|43870.8|43850.8|43871.7|43851.7|43871.7|43851.7|43870.8|43850.8|0
1640915450000|2021-12-31 01:50:50|43869.2|43849.2|43869.2|43849.2|43869.2|43849.2|43869.2|43849.2|1
1640915460000|2021-12-31 01:51:00|43871.7|43851.7|43866.7|43846.7|43871.7|43851.7|43866.7|43846.7|11
1640915470000|2021-12-31 01:51:10|43861.7|43841.7|43849.2|43829.2|43861.7|43841.7|43849.2|43829.2|11
1640915480000|2021-12-31 01:51:20|43847.5|43827.5|43845.8|43825.8|43851.7|43831.7|43844.2|43824.2|9
1640915490000|2021-12-31 01:51:30|43846.7|43826.7|43846.7|43826.7|43849.2|43829.2|43842.5|43822.5|3
1640915500000|2021-12-31 01:51:40|43849.2|43829.2|43849.2|43829.2|43849.2|43829.2|43842.5|43822.5|9
1640915510000|2021-12-31 01:51:50|43850.8|43830.8|43854.2|43834.2|43854.2|43834.2|43850.8|43830.8|0
1640915520000|2021-12-31 01:52:00|43856.7|43836.7|43861.7|43841.7|43861.7|43841.7|43856.7|43836.7|3
1640915530000|2021-12-31 01:52:10|43866.7|43846.7|43864.2|43844.2|43866.7|43846.7|43861.7|43841.7|8
1640915540000|2021-12-31 01:52:20|43861.7|43841.7|43861.7|43841.7|43861.7|43841.7|43861.7|43841.7|0
1640915550000|2021-12-31 01:52:30|43864.9|43844.9|43866.7|43846.7|43866.7|43846.7|43864.2|43844.2|4
1640915560000|2021-12-31 01:52:40|43869.2|43849.2|43866.7|43846.7|43869.2|43849.2|43866.7|43846.7|1
1640915570000|2021-12-31 01:52:50|43869.2|43849.2|43869.2|43849.2|43871.7|43851.7|43869.2|43849.2|3
1640915580000|2021-12-31 01:53:00|43871.7|43851.7|43871.7|43851.7|43874.2|43854.2|43869.2|43849.2|6
1640915590000|2021-12-31 01:53:10|43873.3|43853.3|43874.2|43854.2|43874.2|43854.2|43873.3|43853.3|1
1640915600000|2021-12-31 01:53:20|43871.7|43851.7|43876.7|43856.7|43876.7|43856.7|43871.7|43851.7|5
1640915610000|2021-12-31 01:53:30|43872.5|43852.5|43871.7|43851.7|43874.2|43854.2|43871.7|43851.7|6
1640915620000|2021-12-31 01:53:40|43869.2|43849.2|43866.7|43846.7|43869.2|43849.2|43866.7|43846.7|2
1640915630000|2021-12-31 01:53:50|43865|43845|43861.7|43841.7|43865|43845|43861.7|43841.7|6
1640915640000|2021-12-31 01:54:00|43859.2|43839.2|43859.2|43839.2|43859.2|43839.2|43859.2|43839.2|0
1640915650000|2021-12-31 01:54:10|43857.5|43837.5|43854.2|43834.2|43857.5|43837.5|43854.2|43834.2|2
1640915660000|2021-12-31 01:54:20|43853.3|43833.3|43854.2|43834.2|43854.2|43834.2|43851.7|43831.7|5
1640915680000|2021-12-31 01:54:40|43851.7|43831.7|43851.7|43831.7|43854.2|43834.2|43851.7|43831.7|18
1640915690000|2021-12-31 01:54:50|43850|43830|43847.5|43827.5|43850|43830|43847.5|43827.5|7
1640915700000|2021-12-31 01:55:00|||||||||5
1640915720000|2021-12-31 01:55:20|43848.4|43828.4|43850|43830|43850|43830|43848.4|43828.4|0
1640915730000|2021-12-31 01:55:30|||||||||1
1640915740000|2021-12-31 01:55:40|43849.2|43829.2|43849.2|43829.2|43849.2|43829.2|43849.2|43829.2|4
1640915750000|2021-12-31 01:55:50|43847.5|43827.5|43849.2|43829.2|43851.7|43831.7|43847.5|43827.5|5
1640915760000|2021-12-31 01:56:00|43850.8|43830.8|43845|43825|43851.7|43831.7|43843.4|43823.4|5
1640915770000|2021-12-31 01:56:10|43843.4|43823.4|43845|43825|43845|43825|43842.5|43822.5|1
1640915780000|2021-12-31 01:56:20|43842.5|43822.5|43842.5|43822.5|43842.5|43822.5|43842.5|43822.5|1
1640915800000|2021-12-31 01:56:40|||||||||6
1640915810000|2021-12-31 01:56:50|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|6
1640915820000|2021-12-31 01:57:00|43846.6|43826.6|43846.6|43826.6|43849.1|43829.1|43845|43825|5
1640915830000|2021-12-31 01:57:10|43844.1|43824.1|43844.1|43824.1|43845.8|43825.8|43844.1|43824.1|2
1640915840000|2021-12-31 01:57:20|43845|43825|43846.6|43826.6|43846.6|43826.6|43844.1|43824.1|2
1640915850000|2021-12-31 01:57:30|43849.1|43829.1|43850.8|43830.8|43850.8|43830.8|43849.1|43829.1|1
1640915860000|2021-12-31 01:57:40|43851.6|43831.6|43856.6|43836.6|43856.6|43836.6|43851.6|43831.6|1
1640915870000|2021-12-31 01:57:50|43854.1|43834.1|43861.6|43841.6|43861.6|43841.6|43854.1|43834.1|1
1640915880000|2021-12-31 01:58:00|43860|43840|43859.1|43839.1|43861.6|43841.6|43856.6|43836.6|1
1640915900000|2021-12-31 01:58:20|43857.5|43837.5|43859.1|43839.1|43859.1|43839.1|43855|43835|5
1640915910000|2021-12-31 01:58:30|43861.6|43841.6|43864.1|43844.1|43864.1|43844.1|43861.6|43841.6|2
1640915920000|2021-12-31 01:58:40|43866.6|43846.6|43869.1|43849.1|43869.1|43849.1|43866.6|43846.6|0
1640915930000|2021-12-31 01:58:50|43868.3|43848.3|43868.3|43848.3|43868.3|43848.3|43866.6|43846.6|1
1640915940000|2021-12-31 01:59:00|43869.1|43849.1|43866.6|43846.6|43869.1|43849.1|43866.6|43846.6|0
1640915950000|2021-12-31 01:59:10|43867.5|43847.5|43874.1|43854.1|43874.1|43854.1|43867.5|43847.5|3
1640915960000|2021-12-31 01:59:20|43876.6|43856.6|43889.1|43869.1|43889.1|43869.1|43876.6|43856.6|3
1640915970000|2021-12-31 01:59:30|43887.5|43867.5|43891.6|43871.6|43891.6|43871.6|43886.6|43866.6|3
1640915980000|2021-12-31 01:59:40|43892.5|43872.5|43894.1|43874.1|43896.6|43876.6|43892.5|43872.5|2
1640915990000|2021-12-31 01:59:50|43895.8|43875.8|43896.6|43876.6|43896.6|43876.6|43895.8|43875.8|2
1640916000000|2021-12-31 02:00:00|43898.3|43878.3|43884.1|43864.1|43899.1|43879.1|43884.1|43864.1|6
1640916010000|2021-12-31 02:00:10|43881.6|43861.6|43884.1|43864.1|43884.1|43864.1|43879.1|43859.1|1
1640916020000|2021-12-31 02:00:20|43886.6|43866.6|43881.6|43861.6|43886.6|43866.6|43881.6|43861.6|0
1640916030000|2021-12-31 02:00:30|43879.1|43859.1|43876.6|43856.6|43881.6|43861.6|43876.6|43856.6|2
1640916040000|2021-12-31 02:00:40|43875|43855|43876.6|43856.6|43879.1|43859.1|43874.1|43854.1|0
1640916050000|2021-12-31 02:00:50|43880.8|43860.8|43883.3|43863.3|43885.8|43865.8|43880.8|43860.8|2
1640916060000|2021-12-31 02:01:00|43885.8|43865.8|43886.6|43866.6|43888.3|43868.3|43885|43865|3
1640916070000|2021-12-31 02:01:10|43889.1|43869.1|43884.1|43864.1|43889.1|43869.1|43884.1|43864.1|3
1640916080000|2021-12-31 02:01:20|43885.8|43865.8|43884.1|43864.1|43887.5|43867.5|43884.1|43864.1|0
1640916090000|2021-12-31 02:01:30|43886.6|43866.6|43884.1|43864.1|43886.6|43866.6|43881.6|43861.6|4
1640916110000|2021-12-31 02:01:50|43885|43865|43884.1|43864.1|43886.6|43866.6|43884.1|43864.1|0
1640916120000|2021-12-31 02:02:00|43882.5|43862.5|43880|43860|43882.5|43862.5|43880|43860|1
1640916130000|2021-12-31 02:02:10|43881.6|43861.6|43875.9|43855.9|43884.1|43864.1|43875.9|43855.9|4
1640916140000|2021-12-31 02:02:20|43874.1|43854.1|43859.1|43839.1|43874.1|43854.1|43856.6|43836.6|4
1640916150000|2021-12-31 02:02:30|43856.6|43836.6|43855|43835|43856.6|43836.6|43855|43835|3
1640916160000|2021-12-31 02:02:40|43854.1|43834.1|43846.6|43826.6|43854.1|43834.1|43846.6|43826.6|10
1640916170000|2021-12-31 02:02:50|43850|43830|43854.1|43834.1|43854.1|43834.1|43849.1|43829.1|5
1640916180000|2021-12-31 02:03:00|43851.6|43831.6|43849.1|43829.1|43854.1|43834.1|43849.1|43829.1|6
1640916190000|2021-12-31 02:03:10|43850.8|43830.8|43851.6|43831.6|43851.6|43831.6|43850.8|43830.8|0
1640916200000|2021-12-31 02:03:20|43852.5|43832.5|43854.1|43834.1|43854.1|43834.1|43849.1|43829.1|1
1640916210000|2021-12-31 02:03:30|43851.6|43831.6|43853.3|43833.3|43853.3|43833.3|43851.6|43831.6|1
1640916220000|2021-12-31 02:03:40|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|1
1640916230000|2021-12-31 02:03:50|43856.6|43836.6|43858.3|43838.3|43858.3|43838.3|43856.6|43836.6|3
1640916240000|2021-12-31 02:04:00|43856.6|43836.6|43851.6|43831.6|43856.6|43836.6|43851.6|43831.6|4
1640916250000|2021-12-31 02:04:10|43849.1|43829.1|43851.6|43831.6|43851.6|43831.6|43849.1|43829.1|2
1640916260000|2021-12-31 02:04:20|43853.3|43833.3|43855.8|43835.8|43856.6|43836.6|43853.3|43833.3|2
1640916270000|2021-12-31 02:04:30|43856.6|43836.6|43854.1|43834.1|43858.3|43838.3|43854.1|43834.1|2
1640916280000|2021-12-31 02:04:40|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|0
1640916290000|2021-12-31 02:04:50|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|1
1640916300000|2021-12-31 02:05:00|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|4
1640916310000|2021-12-31 02:05:10|43846.6|43826.6|43839.1|43819.1|43846.6|43826.6|43839.1|43819.1|13
1640916320000|2021-12-31 02:05:20|43838.3|43818.3|43831.6|43811.6|43838.3|43818.3|43831.6|43811.6|5
1640916340000|2021-12-31 02:05:40|43829.1|43809.1|43834.1|43814.1|43835|43815|43829.1|43809.1|1
1640916350000|2021-12-31 02:05:50|43835.8|43815.8|43826.6|43806.6|43836.6|43816.6|43823.3|43803.3|65
1640916360000|2021-12-31 02:06:00|43828.3|43808.3|43829.1|43809.1|43829.1|43809.1|43824.1|43804.1|1
1640916370000|2021-12-31 02:06:10|43827.5|43807.5|43829.1|43809.1|43829.1|43809.1|43826.6|43806.6|2
1640916380000|2021-12-31 02:06:20|43827.5|43807.5|43826.6|43806.6|43827.5|43807.5|43826.6|43806.6|0
1640916390000|2021-12-31 02:06:30|43829.1|43809.1|43834.1|43814.1|43834.1|43814.1|43829.1|43809.1|3
1640916400000|2021-12-31 02:06:40|43835.8|43815.8|43841.6|43821.6|43844.1|43824.1|43835.8|43815.8|1
1640916410000|2021-12-31 02:06:50|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|0
1640916420000|2021-12-31 02:07:00|43834.1|43814.1|43834.1|43814.1|43834.1|43814.1|43834.1|43814.1|4
1640916430000|2021-12-31 02:07:10|43833.3|43813.3|43831.6|43811.6|43834.1|43814.1|43831.6|43811.6|4
1640916440000|2021-12-31 02:07:20|43829.1|43809.1|43829.1|43809.1|43829.1|43809.1|43829.1|43809.1|1
1640916450000|2021-12-31 02:07:30|43834.1|43814.1|43834.1|43814.1|43834.1|43814.1|43829.1|43809.1|2
1640916460000|2021-12-31 02:07:40|43835.8|43815.8|43836.6|43816.6|43836.6|43816.6|43835.8|43815.8|1
1640916470000|2021-12-31 02:07:50|43835|43815|43834.1|43814.1|43835|43815|43834.1|43814.1|2
1640916480000|2021-12-31 02:08:00|43839.1|43819.1|43834.1|43814.1|43839.1|43819.1|43834.1|43814.1|0
1640916490000|2021-12-31 02:08:10|43839.1|43819.1|43836.6|43816.6|43840.8|43820.8|43836.6|43816.6|3
1640916500000|2021-12-31 02:08:20|43835|43815|43844.1|43824.1|43844.1|43824.1|43834.1|43814.1|5
1640916510000|2021-12-31 02:08:30|43845.8|43825.8|43853.3|43833.3|43853.3|43833.3|43845.8|43825.8|1
1640916520000|2021-12-31 02:08:40|43852.4|43832.4|43850.8|43830.8|43852.4|43832.4|43850.8|43830.8|0
1640916530000|2021-12-31 02:08:50|43851.6|43831.6|43855.8|43835.8|43855.8|43835.8|43851.6|43831.6|0
1640916540000|2021-12-31 02:09:00|43854.1|43834.1|43853.3|43833.3|43856.6|43836.6|43851.6|43831.6|1
1640916550000|2021-12-31 02:09:10|43852.5|43832.5|43854.1|43834.1|43856.6|43836.6|43851.6|43831.6|0
1640916560000|2021-12-31 02:09:20|43855.8|43835.8|43854.1|43834.1|43856.6|43836.6|43854.1|43834.1|0
1640916570000|2021-12-31 02:09:30|43855.8|43835.8|43856.6|43836.6|43856.6|43836.6|43854.1|43834.1|0
1640916580000|2021-12-31 02:09:40|||||||||3
1640916590000|2021-12-31 02:09:50|||||||||1
1640916600000|2021-12-31 02:10:00|43858.3|43838.3|43859.1|43839.1|43859.1|43839.1|43858.3|43838.3|3
1640916610000|2021-12-31 02:10:10|43858.3|43838.3|43859.1|43839.1|43861.6|43841.6|43858.3|43838.3|1
1640916620000|2021-12-31 02:10:20|43861.6|43841.6|43854.1|43834.1|43861.6|43841.6|43854.1|43834.1|3
1640916630000|2021-12-31 02:10:30|43852.5|43832.5|43851.6|43831.6|43854.1|43834.1|43851.6|43831.6|2
1640916640000|2021-12-31 02:10:40|43854.1|43834.1|43854.1|43834.1|43855.8|43835.8|43851.6|43831.6|6
1640916650000|2021-12-31 02:10:50|43855|43835|43856.6|43836.6|43856.6|43836.6|43855|43835|3
1640916660000|2021-12-31 02:11:00|43858.3|43838.3|43866.6|43846.6|43866.6|43846.6|43858.3|43838.3|5
1640916670000|2021-12-31 02:11:10|43869.1|43849.1|43864.1|43844.1|43869.1|43849.1|43864.1|43844.1|0
1640916680000|2021-12-31 02:11:20|43861.6|43841.6|43859.1|43839.1|43864.1|43844.1|43855|43835|3
1640916690000|2021-12-31 02:11:30|43861.6|43841.6|43861.6|43841.6|43864.1|43844.1|43861.6|43841.6|3
1640916700000|2021-12-31 02:11:40|43863.2|43843.2|43864.1|43844.1|43866.6|43846.6|43861.6|43841.6|3
1640916710000|2021-12-31 02:11:50|43866.6|43846.6|43872.4|43852.4|43872.4|43852.4|43864.1|43844.1|2
1640916720000|2021-12-31 02:12:00|43870.7|43850.7|43870.7|43850.7|43870.7|43850.7|43870.7|43850.7|1
1640916730000|2021-12-31 02:12:10|43873.2|43853.2|43876.6|43856.6|43876.6|43856.6|43873.2|43853.2|11
1640916740000|2021-12-31 02:12:20|43875|43855|43876.6|43856.6|43876.6|43856.6|43875|43855|2
1640916750000|2021-12-31 02:12:30|43875|43855|43880|43860|43882.5|43862.5|43875|43855|4
1640916760000|2021-12-31 02:12:40|43881.6|43861.6|43886.6|43866.6|43886.6|43866.6|43880|43860|2
1640916770000|2021-12-31 02:12:50|43888.2|43868.2|43891.6|43871.6|43891.6|43871.6|43886.6|43866.6|4
1640916780000|2021-12-31 02:13:00|43895.7|43875.7|43891.6|43871.6|43895.7|43875.7|43891.6|43871.6|5
1640916790000|2021-12-31 02:13:10|43889.1|43869.1|43886.6|43866.6|43889.1|43869.1|43886.6|43866.6|2
1640916800000|2021-12-31 02:13:20|43885|43865|43878.4|43858.4|43885|43865|43878.4|43858.4|1
1640916810000|2021-12-31 02:13:30|43875.9|43855.9|43875|43855|43878.4|43858.4|43875|43855|3
1640916820000|2021-12-31 02:13:40|43873.4|43853.4|43868.4|43848.4|43873.4|43853.4|43868.4|43848.4|0
1640916830000|2021-12-31 02:13:50|43870|43850|43870|43850|43870|43850|43868.4|43848.4|7
1640916840000|2021-12-31 02:14:00|43868.4|43848.4|43871.6|43851.6|43872.5|43852.5|43865.9|43845.9|6
1640916850000|2021-12-31 02:14:10|43870|43850|43868.4|43848.4|43870|43850|43868.4|43848.4|2
1640916860000|2021-12-31 02:14:20|||||||||3
1640916870000|2021-12-31 02:14:30|43870|43850|43865|43845|43870|43850|43865|43845|3
1640916880000|2021-12-31 02:14:40|43867.5|43847.5|43862.5|43842.5|43867.5|43847.5|43862.5|43842.5|1
1640916890000|2021-12-31 02:14:50|43860.9|43840.9|43860|43840|43860.9|43840.9|43855|43835|8
1640916900000|2021-12-31 02:15:00|43858.4|43838.4|43855|43835|43858.4|43838.4|43855|43835|3
1640916910000|2021-12-31 02:15:10|43849.1|43829.1|43846.6|43826.6|43849.1|43829.1|43846.6|43826.6|3
1640916920000|2021-12-31 02:15:20|43845.7|43825.7|43845.7|43825.7|43845.7|43825.7|43845.7|43825.7|1
1640916930000|2021-12-31 02:15:30|43844.1|43824.1|43843.2|43823.2|43844.1|43824.1|43843.2|43823.2|0
1640916940000|2021-12-31 02:15:40|43841.6|43821.6|43839.1|43819.1|43841.6|43821.6|43839.1|43819.1|0
1640916950000|2021-12-31 02:15:50|43836.6|43816.6|43834.1|43814.1|43836.6|43816.6|43834.1|43814.1|3
1640916960000|2021-12-31 02:16:00|||||||||2
1640916970000|2021-12-31 02:16:10|||||||||1
1640916980000|2021-12-31 02:16:20|43832.5|43812.5|43831.6|43811.6|43832.5|43812.5|43831.6|43811.6|3
1640916990000|2021-12-31 02:16:30|43830.7|43810.7|43829.1|43809.1|43830.7|43810.7|43829.1|43809.1|4
1640917000000|2021-12-31 02:16:40|43827.4|43807.4|43827.4|43807.4|43829|43809|43827.4|43807.4|3
1640917010000|2021-12-31 02:16:50|43829|43809|43829|43809|43829|43809|43827.4|43807.4|1
1640917020000|2021-12-31 02:17:00|43826.6|43806.6|43829.1|43809.1|43829.1|43809.1|43826.6|43806.6|3
1640917030000|2021-12-31 02:17:10|43827.5|43807.5|43826.6|43806.6|43827.5|43807.5|43826.6|43806.6|4
1640917040000|2021-12-31 02:17:20|43825.7|43805.7|43824.1|43804.1|43826.6|43806.6|43824.1|43804.1|2
1640917050000|2021-12-31 02:17:30|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|2
1640917060000|2021-12-31 02:17:40|43828.2|43808.2|43829.1|43809.1|43829.1|43809.1|43828.2|43808.2|0
1640917080000|2021-12-31 02:18:00|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|1
1640917100000|2021-12-31 02:18:20|43831.6|43811.6|43831.6|43811.6|43831.6|43811.6|43831.6|43811.6|3
1640917120000|2021-12-31 02:18:40|||||||||1
1640917130000|2021-12-31 02:18:50|43834.1|43814.1|43834.1|43814.1|43834.1|43814.1|43834.1|43814.1|1
1640917140000|2021-12-31 02:19:00|43829.1|43809.1|43829.1|43809.1|43829.1|43809.1|43829.1|43809.1|5
1640917150000|2021-12-31 02:19:10|||||||||4
1640917160000|2021-12-31 02:19:20|||||||||1
1640917170000|2021-12-31 02:19:30|43830.7|43810.7|43829.1|43809.1|43830.7|43810.7|43829.1|43809.1|0
1640917190000|2021-12-31 02:19:50|43834.1|43814.1|43829.1|43809.1|43834.1|43814.1|43829.1|43809.1|2
1640917200000|2021-12-31 02:20:00|||||||||1
1640917210000|2021-12-31 02:20:10|43827.5|43807.5|43827.5|43807.5|43827.5|43807.5|43827.5|43807.5|0
1640917230000|2021-12-31 02:20:30|43829.1|43809.1|43831.6|43811.6|43831.6|43811.6|43829.1|43809.1|0
1640917260000|2021-12-31 02:21:00|43829.1|43809.1|43829.1|43809.1|43829.1|43809.1|43829.1|43809.1|0
1640917270000|2021-12-31 02:21:10|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|0
1640917290000|2021-12-31 02:21:30|43828.2|43808.2|43829.1|43809.1|43829.1|43809.1|43824.1|43804.1|7
1640917320000|2021-12-31 02:22:00|||||||||1
1640917330000|2021-12-31 02:22:10|43826.6|43806.6|43825|43805|43826.6|43806.6|43825|43805|4
1640917340000|2021-12-31 02:22:20|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|0
1640917350000|2021-12-31 02:22:30|43825.7|43805.7|43825.7|43805.7|43825.7|43805.7|43825.7|43805.7|0
1640917360000|2021-12-31 02:22:40|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|0
1640917370000|2021-12-31 02:22:50|43823.2|43803.2|43826.6|43806.6|43826.6|43806.6|43823.2|43803.2|1
1640917380000|2021-12-31 02:23:00|43824.1|43804.1|43821.6|43801.6|43824.1|43804.1|43821.6|43801.6|1
1640917390000|2021-12-31 02:23:10|43813.2|43793.2|43810.7|43790.7|43813.2|43793.2|43810.7|43790.7|10
1640917400000|2021-12-31 02:23:20|43809.1|43789.1|43806.6|43786.6|43809.1|43789.1|43806.6|43786.6|4
1640917410000|2021-12-31 02:23:30|43809.1|43789.1|43810|43790|43810|43790|43809.1|43789.1|3
1640917420000|2021-12-31 02:23:40|43809.1|43789.1|43811.6|43791.6|43811.6|43791.6|43809.1|43789.1|0
1640917430000|2021-12-31 02:23:50|||||||||1
1640917440000|2021-12-31 02:24:00|43819.1|43799.1|43820|43800|43820|43800|43819.1|43799.1|3
1640917450000|2021-12-31 02:24:10|43823.2|43803.2|43826.6|43806.6|43826.6|43806.6|43823.2|43803.2|0
1640917460000|2021-12-31 02:24:20|43829.1|43809.1|43829.1|43809.1|43829.1|43809.1|43829.1|43809.1|1
1640917490000|2021-12-31 02:24:50|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|0
1640917500000|2021-12-31 02:25:00|43824.1|43804.1|43824.1|43804.1|43824.1|43804.1|43824.1|43804.1|4
1640917610000|2021-12-31 02:26:50|43826.6|43806.6|43832.3|43812.3|43834|43814|43826.6|43806.6|4
1640917620000|2021-12-31 02:27:00|43834|43814|43832.3|43812.3|43834.8|43814.8|43832.3|43812.3|0
1640917650000|2021-12-31 02:27:30|43834.8|43814.8|43834.8|43814.8|43834.8|43814.8|43834.8|43814.8|0
1640917660000|2021-12-31 02:27:40|43835.7|43815.7|43839.1|43819.1|43839.1|43819.1|43835.7|43815.7|1
1640917690000|2021-12-31 02:28:10|43837.5|43817.5|43836.6|43816.6|43837.5|43817.5|43836.6|43816.6|0
1640917710000|2021-12-31 02:28:30|||||||||1
1640917730000|2021-12-31 02:28:50|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|2
1640917740000|2021-12-31 02:29:00|43837.5|43817.5|43839.1|43819.1|43839.1|43819.1|43836.6|43816.6|0
1640917760000|2021-12-31 02:29:20|||||||||1
1640917780000|2021-12-31 02:29:40|43840.7|43820.7|43841.6|43821.6|43841.6|43821.6|43840.7|43820.7|1
1640917790000|2021-12-31 02:29:50|||||||||1
1640917800000|2021-12-31 02:30:00|43843.2|43823.2|43861.6|43841.6|43861.6|43841.6|43840|43820|26
1640917810000|2021-12-31 02:30:10|43863.2|43843.2|43868.2|43848.2|43868.2|43848.2|43861.6|43841.6|13
1640917820000|2021-12-31 02:30:20|43869.8|43849.8|43869.1|43849.1|43870.7|43850.7|43866.6|43846.6|5
1640917830000|2021-12-31 02:30:30|43870.7|43850.7|43871.6|43851.6|43871.6|43851.6|43867.5|43847.5|3
1640917840000|2021-12-31 02:30:40|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|7
1640917850000|2021-12-31 02:30:50|43875.7|43855.7|43875.7|43855.7|43875.7|43855.7|43875.7|43855.7|1
1640917860000|2021-12-31 02:31:00|43877.3|43857.3|43881.6|43861.6|43881.6|43861.6|43876.6|43856.6|1
1640917870000|2021-12-31 02:31:10|43876.6|43856.6|43876.6|43856.6|43876.6|43856.6|43876.6|43856.6|5
1640917880000|2021-12-31 02:31:20|43877.5|43857.5|43879.1|43859.1|43879.1|43859.1|43877.5|43857.5|1
1640917890000|2021-12-31 02:31:30|43877.5|43857.5|43876.6|43856.6|43877.5|43857.5|43876.6|43856.6|4
1640917900000|2021-12-31 02:31:40|43874.1|43854.1|43871.6|43851.6|43874.1|43854.1|43871.6|43851.6|2
1640917910000|2021-12-31 02:31:50|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|0
1640917920000|2021-12-31 02:32:00|43875.7|43855.7|43876.6|43856.6|43876.6|43856.6|43875.7|43855.7|2
1640917930000|2021-12-31 02:32:10|||||||||2
1640917940000|2021-12-31 02:32:20|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|43871.6|43851.6|3
1640917950000|2021-12-31 02:32:30|43871.6|43851.6|43871.6|43851.6|43871.6|43851.6|43871.6|43851.6|0
1640917960000|2021-12-31 02:32:40|43869.1|43849.1|43861.6|43841.6|43869.1|43849.1|43861.6|43841.6|10
1640917970000|2021-12-31 02:32:50|43856.6|43836.6|43859.1|43839.1|43859.1|43839.1|43856.6|43836.6|2
1640917980000|2021-12-31 02:33:00|43860.7|43840.7|43859.1|43839.1|43861.6|43841.6|43858.2|43838.2|1
1640917990000|2021-12-31 02:33:10|43860.7|43840.7|43874.1|43854.1|43874.1|43854.1|43860.7|43840.7|4
1640918000000|2021-12-31 02:33:20|43875.7|43855.7|43876.6|43856.6|43876.6|43856.6|43875.7|43855.7|3
1640918010000|2021-12-31 02:33:30|43878.2|43858.2|43879.1|43859.1|43879.1|43859.1|43874.1|43854.1|0
1640918020000|2021-12-31 02:33:40|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|1
1640918030000|2021-12-31 02:33:50|43876.6|43856.6|43876.6|43856.6|43876.6|43856.6|43876.6|43856.6|0
1640918040000|2021-12-31 02:34:00|43878.2|43858.2|43871.6|43851.6|43879.1|43859.1|43871.6|43851.6|6
1640918050000|2021-12-31 02:34:10|43874.1|43854.1|43881.6|43861.6|43881.6|43861.6|43874.1|43854.1|5
1640918060000|2021-12-31 02:34:20|43883.2|43863.2|43885|43865|43886.6|43866.6|43883.2|43863.2|0
1640918070000|2021-12-31 02:34:30|43884.1|43864.1|43892.5|43872.5|43892.5|43872.5|43884.1|43864.1|7
1640918080000|2021-12-31 02:34:40|43895|43875|43895|43875|43895|43875|43893.4|43873.4|6
1640918090000|2021-12-31 02:34:50|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|43895|43875|0
1640918100000|2021-12-31 02:35:00|43895|43875|43895|43875|43896.6|43876.6|43895|43875|11
1640918130000|2021-12-31 02:35:30|43893.4|43873.4|43892.5|43872.5|43893.4|43873.4|43892.5|43872.5|8
1640918140000|2021-12-31 02:35:40|43891.6|43871.6|43884.1|43864.1|43891.6|43871.6|43883.2|43863.2|4
1640918150000|2021-12-31 02:35:50|43883.2|43863.2|43883.2|43863.2|43884.1|43864.1|43883.2|43863.2|0
1640918160000|2021-12-31 02:36:00|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|43877.5|43857.5|3
1640918170000|2021-12-31 02:36:10|43882.5|43862.5|43881.6|43861.6|43882.5|43862.5|43881.6|43861.6|4
1640918180000|2021-12-31 02:36:20|43884.1|43864.1|43890.7|43870.7|43890.7|43870.7|43881.6|43861.6|2
1640918190000|2021-12-31 02:36:30|43893.2|43873.2|43893.2|43873.2|43895.7|43875.7|43893.2|43873.2|0
1640918200000|2021-12-31 02:36:40|43891.6|43871.6|43891.6|43871.6|43891.6|43871.6|43891.6|43871.6|0
1640918210000|2021-12-31 02:36:50|43890.7|43870.7|43883.2|43863.2|43890.7|43870.7|43883.2|43863.2|2
1640918220000|2021-12-31 02:37:00|43884.1|43864.1|43886.6|43866.6|43886.6|43866.6|43881.6|43861.6|8
1640918230000|2021-12-31 02:37:10|43885.7|43865.7|43883.2|43863.2|43885.7|43865.7|43881.6|43861.6|2
1640918240000|2021-12-31 02:37:20|43881.6|43861.6|43874.1|43854.1|43881.6|43861.6|43874.1|43854.1|1
1640918250000|2021-12-31 02:37:30|43871.6|43851.6|43867.5|43847.5|43871.6|43851.6|43867.5|43847.5|1
1640918260000|2021-12-31 02:37:40|43866.6|43846.6|43866.6|43846.6|43869.1|43849.1|43866.6|43846.6|0
1640918270000|2021-12-31 02:37:50|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|43861.6|43841.6|4
1640918280000|2021-12-31 02:38:00|43863.2|43843.2|43860|43840|43864.1|43844.1|43860|43840|2
1640918290000|2021-12-31 02:38:10|43861.6|43841.6|43864.1|43844.1|43864.1|43844.1|43861.6|43841.6|0
1640918300000|2021-12-31 02:38:20|43862.5|43842.5|43861.6|43841.6|43865|43845|43861.6|43841.6|2
1640918310000|2021-12-31 02:38:30|43859.1|43839.1|43849.1|43829.1|43859.1|43839.1|43849.1|43829.1|4
1640918320000|2021-12-31 02:38:40|43850.7|43830.7|43851.6|43831.6|43851.6|43831.6|43850.7|43830.7|0
1640918330000|2021-12-31 02:38:50|43852.5|43832.5|43850|43830|43852.5|43832.5|43850|43830|2
1640918340000|2021-12-31 02:39:00|43849.1|43829.1|43841.6|43821.6|43849.1|43829.1|43841.6|43821.6|2
1640918350000|2021-12-31 02:39:10|43848.2|43828.2|43849.1|43829.1|43849.1|43829.1|43848.2|43828.2|2
1640918360000|2021-12-31 02:39:20|43850.7|43830.7|43851.6|43831.6|43851.6|43831.6|43850.7|43830.7|0
1640918370000|2021-12-31 02:39:30|43854.1|43834.1|43856.6|43836.6|43856.6|43836.6|43854.1|43834.1|4
1640918380000|2021-12-31 02:39:40|43859.1|43839.1|43859.1|43839.1|43860.7|43840.7|43859.1|43839.1|0
1640918390000|2021-12-31 02:39:50|||||||||1
1640918400000|2021-12-31 02:40:00|43857.5|43837.5|43861.6|43841.6|43861.6|43841.6|43856.6|43836.6|3
1640918410000|2021-12-31 02:40:10|43859.1|43839.1|43856.6|43836.6|43859.1|43839.1|43856.6|43836.6|0
1640918420000|2021-12-31 02:40:20|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|43849.1|43829.1|5
1640918430000|2021-12-31 02:40:30|43849.1|43829.1|43849.1|43829.1|43849.1|43829.1|43849.1|43829.1|1
1640918440000|2021-12-31 02:40:40|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|0
1640918460000|2021-12-31 02:41:00|||||||||1
1640918480000|2021-12-31 02:41:20|43850|43830|43846.6|43826.6|43851.6|43831.6|43846.6|43826.6|1
1640918500000|2021-12-31 02:41:40|43844.1|43824.1|43846.6|43826.6|43846.6|43826.6|43844.1|43824.1|2
1640918530000|2021-12-31 02:42:10|43848.2|43828.2|43846.6|43826.6|43849.1|43829.1|43845|43825|3
1640918540000|2021-12-31 02:42:20|43845|43825|43844.1|43824.1|43845|43825|43840|43820|4
1640918550000|2021-12-31 02:42:30|43841.6|43821.6|43844.1|43824.1|43844.1|43824.1|43841.6|43821.6|3
1640918560000|2021-12-31 02:42:40|43842.5|43822.5|43840|43820|43842.5|43822.5|43840|43820|0
1640918570000|2021-12-31 02:42:50|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|0
1640918580000|2021-12-31 02:43:00|43836.6|43816.6|43834.1|43814.1|43836.6|43816.6|43834.1|43814.1|3
1640918590000|2021-12-31 02:43:10|43835.7|43815.7|43837.5|43817.5|43838.2|43818.2|43835.7|43815.7|1
1640918600000|2021-12-31 02:43:20|43838.2|43818.2|43836.6|43816.6|43839.1|43819.1|43835|43815|0
1640918610000|2021-12-31 02:43:30|43839.1|43819.1|43838.2|43818.2|43839.1|43819.1|43836.6|43816.6|2
1640918620000|2021-12-31 02:43:40|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|0
1640918630000|2021-12-31 02:43:50|43836.6|43816.6|43839.1|43819.1|43839.1|43819.1|43836.6|43816.6|0
1640918640000|2021-12-31 02:44:00|43836.6|43816.6|43840|43820|43841.6|43821.6|43836.6|43816.6|1
1640918650000|2021-12-31 02:44:10|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|1
1640918660000|2021-12-31 02:44:20|43840.7|43820.7|43840.7|43820.7|43841.6|43821.6|43839.1|43819.1|1
1640918670000|2021-12-31 02:44:30|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|43836.6|43816.6|2
1640918680000|2021-12-31 02:44:40|43836.6|43816.6|43838.2|43818.2|43838.2|43818.2|43836.6|43816.6|1
1640918690000|2021-12-31 02:44:50|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|0
1640918700000|2021-12-31 02:45:00|43838.2|43818.2|43829.1|43809.1|43838.2|43818.2|43829.1|43809.1|8
1640918710000|2021-12-31 02:45:10|43828.2|43808.2|43828.2|43808.2|43828.2|43808.2|43828.2|43808.2|1
1640918720000|2021-12-31 02:45:20|43826.6|43806.6|43831.6|43811.6|43831.6|43811.6|43826.6|43806.6|2
1640918730000|2021-12-31 02:45:30|43829.1|43809.1|43823.2|43803.2|43831.6|43811.6|43823.2|43803.2|2
1640918740000|2021-12-31 02:45:40|43824.1|43804.1|43826.6|43806.6|43826.6|43806.6|43823.2|43803.2|0
1640918750000|2021-12-31 02:45:50|43829.1|43809.1|43839.1|43819.1|43844.1|43824.1|43829.1|43809.1|13
1640918760000|2021-12-31 02:46:00|43841.6|43821.6|43839.1|43819.1|43841.6|43821.6|43839.1|43819.1|2
1640918770000|2021-12-31 02:46:10|43840.7|43820.7|43841.6|43821.6|43844.1|43824.1|43840.7|43820.7|2
1640918780000|2021-12-31 02:46:20|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|1
1640918790000|2021-12-31 02:46:30|43843.2|43823.2|43841.6|43821.6|43844.1|43824.1|43841.6|43821.6|1
1640918800000|2021-12-31 02:46:40|43843.2|43823.2|43851.6|43831.6|43851.6|43831.6|43843.2|43823.2|2
1640918820000|2021-12-31 02:47:00|43854.1|43834.1|43854.1|43834.1|43856.6|43836.6|43854.1|43834.1|1
1640918830000|2021-12-31 02:47:10|43852.5|43832.5|43854.1|43834.1|43855.7|43835.7|43852.5|43832.5|5
1640918840000|2021-12-31 02:47:20|43851.6|43831.6|43844.1|43824.1|43851.6|43831.6|43844.1|43824.1|4
1640918850000|2021-12-31 02:47:30|43843.2|43823.2|43846.6|43826.6|43846.6|43826.6|43841.6|43821.6|6
1640918860000|2021-12-31 02:47:40|43850.7|43830.7|43851.6|43831.6|43851.6|43831.6|43850.7|43830.7|1
1640918870000|2021-12-31 02:47:50|43849.1|43829.1|43849.1|43829.1|43850.7|43830.7|43849.1|43829.1|0
1640918880000|2021-12-31 02:48:00|43845.7|43825.7|43861.6|43841.6|43861.6|43841.6|43844.1|43824.1|6
1640918900000|2021-12-31 02:48:20|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|1
1640918910000|2021-12-31 02:48:30|43861.6|43841.6|43860.7|43840.7|43861.6|43841.6|43860.7|43840.7|3
1640918920000|2021-12-31 02:48:40|43864.1|43844.1|43869.1|43849.1|43869.1|43849.1|43864.1|43844.1|4
1640918930000|2021-12-31 02:48:50|43871.6|43851.6|43877.3|43857.3|43877.3|43857.3|43871.6|43851.6|2
1640918940000|2021-12-31 02:49:00|43875.7|43855.7|43883.2|43863.2|43883.2|43863.2|43875.7|43855.7|5
1640918950000|2021-12-31 02:49:10|43881.6|43861.6|43876.6|43856.6|43881.6|43861.6|43876.6|43856.6|1
1640918960000|2021-12-31 02:49:20|43879.1|43859.1|43876.6|43856.6|43879.1|43859.1|43876.6|43856.6|2
1640918970000|2021-12-31 02:49:30|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|43872.5|43852.5|1
1640918980000|2021-12-31 02:49:40|43876.6|43856.6|43876.6|43856.6|43879.1|43859.1|43874.1|43854.1|2
1640918990000|2021-12-31 02:49:50|43875|43855|43874.1|43854.1|43875|43855|43874.1|43854.1|0
1640919000000|2021-12-31 02:50:00|43869.1|43849.1|43874.1|43854.1|43874.1|43854.1|43869.1|43849.1|1
1640919010000|2021-12-31 02:50:10|43875|43855|43876.6|43856.6|43876.6|43856.6|43875|43855|2
1640919020000|2021-12-31 02:50:20|43878.2|43858.2|43881.6|43861.6|43881.6|43861.6|43876.6|43856.6|2
1640919030000|2021-12-31 02:50:30|43880|43860|43879.1|43859.1|43881.6|43861.6|43876.6|43856.6|3
1640919040000|2021-12-31 02:50:40|43877.5|43857.5|43879.1|43859.1|43879.1|43859.1|43876.6|43856.6|0
1640919050000|2021-12-31 02:50:50|43880.7|43860.7|43881.6|43861.6|43881.6|43861.6|43880.7|43860.7|0
1640919060000|2021-12-31 02:51:00|43879.1|43859.1|43881.6|43861.6|43881.6|43861.6|43876.6|43856.6|1
1640919070000|2021-12-31 02:51:10|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|0
1640919080000|2021-12-31 02:51:20|43880|43860|43879.1|43859.1|43881.6|43861.6|43879.1|43859.1|2
1640919090000|2021-12-31 02:51:30|43880.7|43860.7|43879.1|43859.1|43881.6|43861.6|43879.1|43859.1|3
1640919110000|2021-12-31 02:51:50|43877.5|43857.5|43879.1|43859.1|43879.1|43859.1|43877.5|43857.5|1
1640919120000|2021-12-31 02:52:00|43876.6|43856.6|43876.6|43856.6|43876.6|43856.6|43876.6|43856.6|0
1640919130000|2021-12-31 02:52:10|43878.2|43858.2|43879.1|43859.1|43879.1|43859.1|43878.2|43858.2|1
1640919140000|2021-12-31 02:52:20|43880|43860|43880|43860|43880|43860|43880|43860|1
1640919150000|2021-12-31 02:52:30|43881.6|43861.6|43884.1|43864.1|43884.1|43864.1|43881.6|43861.6|0
1640919170000|2021-12-31 02:52:50|43879.1|43859.1|43879.1|43859.1|43884.1|43864.1|43879.1|43859.1|0
1640919180000|2021-12-31 02:53:00|43878.2|43858.2|43878.2|43858.2|43878.2|43858.2|43878.2|43858.2|1
1640919190000|2021-12-31 02:53:10|43879.1|43859.1|43876.6|43856.6|43879.1|43859.1|43876.6|43856.6|0
1640919200000|2021-12-31 02:53:20|43879.1|43859.1|43876.6|43856.6|43879.1|43859.1|43876.6|43856.6|0
1640919210000|2021-12-31 02:53:30|43879.1|43859.1|43881.6|43861.6|43881.6|43861.6|43877.5|43857.5|4
1640919220000|2021-12-31 02:53:40|43884.1|43864.1|43884.1|43864.1|43884.1|43864.1|43884.1|43864.1|1
1640919230000|2021-12-31 02:53:50|43885.7|43865.7|43886.6|43866.6|43886.6|43866.6|43885.7|43865.7|1
1640919240000|2021-12-31 02:54:00|43888.2|43868.2|43904.1|43884.1|43904.1|43884.1|43888.2|43868.2|9
1640919260000|2021-12-31 02:54:20|43906.6|43886.6|43906.6|43886.6|43906.6|43886.6|43906.6|43886.6|1
1640919270000|2021-12-31 02:54:30|43908.2|43888.2|43918.2|43898.2|43919.8|43899.8|43908.2|43888.2|13
1640919290000|2021-12-31 02:54:50|43919.1|43899.1|43916.6|43896.6|43919.1|43899.1|43916.6|43896.6|0
1640919300000|2021-12-31 02:55:00|43912.5|43892.5|43921.6|43901.6|43921.6|43901.6|43911.6|43891.6|9
1640919310000|2021-12-31 02:55:10|43924.1|43904.1|43926.6|43906.6|43926.6|43906.6|43924.1|43904.1|0
1640919320000|2021-12-31 02:55:20|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|3
1640919330000|2021-12-31 02:55:30|43929.1|43909.1|43926.6|43906.6|43929.1|43909.1|43924.1|43904.1|5
1640919340000|2021-12-31 02:55:40|43925|43905|43924.1|43904.1|43925|43905|43924.1|43904.1|0
1640919370000|2021-12-31 02:56:10|43922.5|43902.5|43924.1|43904.1|43924.1|43904.1|43919.1|43899.1|0
1640919380000|2021-12-31 02:56:20|43922.5|43902.5|43924.1|43904.1|43924.1|43904.1|43921.6|43901.6|0
1640919390000|2021-12-31 02:56:30|43923.2|43903.2|43923.2|43903.2|43923.2|43903.2|43923.2|43903.2|0
1640919400000|2021-12-31 02:56:40|43921.6|43901.6|43924.1|43904.1|43924.1|43904.1|43921.6|43901.6|5
1640919420000|2021-12-31 02:57:00|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|3
1640919430000|2021-12-31 02:57:10|43928.2|43908.2|43931.6|43911.6|43931.6|43911.6|43928.2|43908.2|3
1640919440000|2021-12-31 02:57:20|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|1
1640919450000|2021-12-31 02:57:30|43927.5|43907.5|43929.1|43909.1|43929.1|43909.1|43927.5|43907.5|0
1640919470000|2021-12-31 02:57:50|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|0
1640919480000|2021-12-31 02:58:00|43931.6|43911.6|43934.1|43914.1|43934.1|43914.1|43931.6|43911.6|9
1640919490000|2021-12-31 02:58:10|43936.6|43916.6|43936.6|43916.6|43936.6|43916.6|43936.6|43916.6|0
1640919500000|2021-12-31 02:58:20|43934.1|43914.1|43930.7|43910.7|43934.1|43914.1|43929.1|43909.1|4
1640919510000|2021-12-31 02:58:30|43931.6|43911.6|43934.1|43914.1|43934.1|43914.1|43931.6|43911.6|0
1640919520000|2021-12-31 02:58:40|43931.6|43911.6|43931.6|43911.6|43934.1|43914.1|43931.6|43911.6|0
1640919530000|2021-12-31 02:58:50|43930|43910|43929.1|43909.1|43930|43910|43929.1|43909.1|1
1640919540000|2021-12-31 02:59:00|43931.6|43911.6|43934.1|43914.1|43934.1|43914.1|43931.6|43911.6|1
1640919550000|2021-12-31 02:59:10|43932.5|43912.5|43935|43915|43935|43915|43932.5|43912.5|1
1640919560000|2021-12-31 02:59:20|43932.5|43912.5|43935|43915|43935|43915|43932.5|43912.5|1
1640919570000|2021-12-31 02:59:30|43932.5|43912.5|43932.5|43912.5|43932.5|43912.5|43932.5|43912.5|0
1640919580000|2021-12-31 02:59:40|43935|43915|43935|43915|43935|43915|43932.5|43912.5|0
1640919600000|2021-12-31 03:00:00|43933.4|43913.4|43944.8|43924.8|43944.8|43924.8|43929.1|43909.1|13
1640919610000|2021-12-31 03:00:10|43943.2|43923.2|43943.2|43923.2|43946.6|43926.6|43943.2|43923.2|8
1640919620000|2021-12-31 03:00:20|43944.1|43924.1|43943.2|43923.2|43944.1|43924.1|43941.6|43921.6|0
1640919630000|2021-12-31 03:00:30|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|0
1640919640000|2021-12-31 03:00:40|43940|43920|43936.6|43916.6|43941.6|43921.6|43936.6|43916.6|0
1640919650000|2021-12-31 03:00:50|43937.5|43917.5|43935.7|43915.7|43937.5|43917.5|43934.1|43914.1|4
1640919660000|2021-12-31 03:01:00|43936.6|43916.6|43934.1|43914.1|43936.6|43916.6|43934.1|43914.1|0
1640919670000|2021-12-31 03:01:10|43932.5|43912.5|43936.6|43916.6|43936.6|43916.6|43931.6|43911.6|6
1640919680000|2021-12-31 03:01:20|43939.1|43919.1|43943.2|43923.2|43943.2|43923.2|43939.1|43919.1|4
1640919690000|2021-12-31 03:01:30|43941.6|43921.6|43936.6|43916.6|43941.6|43921.6|43936.6|43916.6|6
1640919700000|2021-12-31 03:01:40|43939.1|43919.1|43939.1|43919.1|43939.1|43919.1|43939.1|43919.1|0
1640919710000|2021-12-31 03:01:50|43940|43920|43940|43920|43940|43920|43940|43920|0
1640919720000|2021-12-31 03:02:00|43939.1|43919.1|43944.8|43924.8|43944.8|43924.8|43939.1|43919.1|1
1640919740000|2021-12-31 03:02:20|43945.7|43925.7|43946.6|43926.6|43947.3|43927.3|43943.2|43923.2|1
1640919750000|2021-12-31 03:02:30|43944.1|43924.1|43956.6|43936.6|43956.6|43936.6|43944.1|43924.1|8
1640919760000|2021-12-31 03:02:40|43961.6|43941.6|43956.6|43936.6|43961.6|43941.6|43956.6|43936.6|15
1640919770000|2021-12-31 03:02:50|43958.2|43938.2|43951.6|43931.6|43959.1|43939.1|43951.6|43931.6|4
1640919780000|2021-12-31 03:03:00|43950|43930|43951.6|43931.6|43951.6|43931.6|43949.1|43929.1|4
1640919800000|2021-12-31 03:03:20|43949.1|43929.1|43949.1|43929.1|43949.1|43929.1|43946.6|43926.6|2
1640919810000|2021-12-31 03:03:30|43947.5|43927.5|43944.1|43924.1|43947.5|43927.5|43944.1|43924.1|1
1640919830000|2021-12-31 03:03:50|43939.1|43919.1|43939.1|43919.1|43939.1|43919.1|43939.1|43919.1|0
1640919840000|2021-12-31 03:04:00|43936.6|43916.6|43941.6|43921.6|43941.6|43921.6|43936.6|43916.6|3
1640919850000|2021-12-31 03:04:10|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|0
1640919870000|2021-12-31 03:04:30|43942.5|43922.5|43941.6|43921.6|43942.5|43922.5|43941.6|43921.6|1
1640919890000|2021-12-31 03:04:50|43944.1|43924.1|43941.6|43921.6|43944.1|43924.1|43941.6|43921.6|1
1640919900000|2021-12-31 03:05:00|43940|43920|43941.6|43921.6|43941.6|43921.6|43940|43920|7
1640919910000|2021-12-31 03:05:10|43943.2|43923.2|43940.7|43920.7|43944.1|43924.1|43939.1|43919.1|7
1640919920000|2021-12-31 03:05:20|43941.6|43921.6|43937.5|43917.5|43941.6|43921.6|43937.5|43917.5|3
1640919930000|2021-12-31 03:05:30|43939.1|43919.1|43937.5|43917.5|43940|43920|43937.5|43917.5|1
1640919940000|2021-12-31 03:05:40|43940|43920|43940|43920|43940|43920|43940|43920|0
1640919950000|2021-12-31 03:05:50|43938.4|43918.4|43935|43915|43938.4|43918.4|43935|43915|1
1640919960000|2021-12-31 03:06:00|43932.5|43912.5|43931.6|43911.6|43932.5|43912.5|43931.6|43911.6|3
1640919970000|2021-12-31 03:06:10|43930.7|43910.7|43924.1|43904.1|43930.7|43910.7|43921.6|43901.6|6
1640919980000|2021-12-31 03:06:20|43921.6|43901.6|43924.1|43904.1|43926.6|43906.6|43921.6|43901.6|2
1640919990000|2021-12-31 03:06:30|43925.7|43905.7|43924.1|43904.1|43926.6|43906.6|43924.1|43904.1|2
1640920000000|2021-12-31 03:06:40|43925.7|43905.7|43926.6|43906.6|43929.1|43909.1|43925.7|43905.7|1
1640920010000|2021-12-31 03:06:50|43929.1|43909.1|43926.6|43906.6|43929.1|43909.1|43926.6|43906.6|0
1640920040000|2021-12-31 03:07:20|43925|43905|43922.5|43902.5|43925|43905|43922.5|43902.5|1
1640920050000|2021-12-31 03:07:30|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|1
1640920070000|2021-12-31 03:07:50|43921.6|43901.6|43920|43900|43921.6|43901.6|43920|43900|0
1640920080000|2021-12-31 03:08:00|43919.1|43899.1|43916.6|43896.6|43919.1|43899.1|43916.6|43896.6|8
1640920090000|2021-12-31 03:08:10|43914.1|43894.1|43914.1|43894.1|43914.1|43894.1|43914.1|43894.1|1
1640920100000|2021-12-31 03:08:20|43916.6|43896.6|43914.1|43894.1|43916.6|43896.6|43914.1|43894.1|1
1640920110000|2021-12-31 03:08:30|||||||||1
1640920130000|2021-12-31 03:08:50|43911.6|43891.6|43911.6|43891.6|43911.6|43891.6|43911.6|43891.6|5
1640920140000|2021-12-31 03:09:00|43910|43890|43909.1|43889.1|43910|43890|43909.1|43889.1|4
1640920150000|2021-12-31 03:09:10|43907.5|43887.5|43903.2|43883.2|43907.5|43887.5|43901.6|43881.6|8
1640920160000|2021-12-31 03:09:20|43904.1|43884.1|43900.7|43880.7|43904.1|43884.1|43899.1|43879.1|3
1640920170000|2021-12-31 03:09:30|43901.6|43881.6|43897.5|43877.5|43901.6|43881.6|43897.5|43877.5|1
1640920180000|2021-12-31 03:09:40|43896.6|43876.6|43895.7|43875.7|43896.6|43876.6|43891.6|43871.6|5
1640920190000|2021-12-31 03:09:50|43896.6|43876.6|43891.6|43871.6|43896.6|43876.6|43891.6|43871.6|2
1640920200000|2021-12-31 03:10:00|43887.5|43867.5|43879.1|43859.1|43887.5|43867.5|43879.1|43859.1|4
1640920210000|2021-12-31 03:10:10|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|43879.1|43859.1|1
1640920220000|2021-12-31 03:10:20|43880|43860|43861.6|43841.6|43880|43860|43856.6|43836.6|8
1640920230000|2021-12-31 03:10:30|43863.2|43843.2|43861.6|43841.6|43868.2|43848.2|43861.6|43841.6|3
1640920240000|2021-12-31 03:10:40|43860|43840|43859.1|43839.1|43860|43840|43854.1|43834.1|2
1640920250000|2021-12-31 03:10:50|43860.7|43840.7|43860.7|43840.7|43860.7|43840.7|43860.7|43840.7|3
1640920260000|2021-12-31 03:11:00|43861.6|43841.6|43861.6|43841.6|43861.6|43841.6|43859.1|43839.1|1
1640920270000|2021-12-31 03:11:10|43863.2|43843.2|43864.1|43844.1|43864.1|43844.1|43863.2|43843.2|0
1640920280000|2021-12-31 03:11:20|43865.7|43845.7|43864.1|43844.1|43865.7|43845.7|43864.1|43844.1|0
1640920290000|2021-12-31 03:11:30|43865.7|43845.7|43869.1|43849.1|43869.1|43849.1|43865.7|43845.7|0
1640920300000|2021-12-31 03:11:40|||||||||4
1640920310000|2021-12-31 03:11:50|43866.6|43846.6|43864.1|43844.1|43869.1|43849.1|43864.1|43844.1|2
1640920320000|2021-12-31 03:12:00|43866.6|43846.6|43862.5|43842.5|43866.6|43846.6|43862.5|43842.5|9
1640920330000|2021-12-31 03:12:10|43857.5|43837.5|43856.6|43836.6|43859.1|43839.1|43854.1|43834.1|3
1640920340000|2021-12-31 03:12:20|43859.1|43839.1|43861.6|43841.6|43861.6|43841.6|43859.1|43839.1|0
1640920350000|2021-12-31 03:12:30|43862.5|43842.5|43868.2|43848.2|43868.2|43848.2|43862.5|43842.5|5
1640920360000|2021-12-31 03:12:40|43869.1|43849.1|43865.7|43845.7|43869.1|43849.1|43864.1|43844.1|1
1640920370000|2021-12-31 03:12:50|43864.1|43844.1|43864.1|43844.1|43866.6|43846.6|43864.1|43844.1|0
1640920380000|2021-12-31 03:13:00|43865.7|43845.7|43869.1|43849.1|43869.1|43849.1|43865|43845|3
1640920390000|2021-12-31 03:13:10|43867.5|43847.5|43869.1|43849.1|43869.1|43849.1|43865.7|43845.7|1
1640920410000|2021-12-31 03:13:30|43867.5|43847.5|43866.6|43846.6|43867.5|43847.5|43866.6|43846.6|0
1640920420000|2021-12-31 03:13:40|43864.1|43844.1|43861.6|43841.6|43864.1|43844.1|43859.1|43839.1|15
1640920430000|2021-12-31 03:13:50|||||||||5
1640920440000|2021-12-31 03:14:00|43864.1|43844.1|43866.6|43846.6|43871.6|43851.6|43864.1|43844.1|5
1640920450000|2021-12-31 03:14:10|||||||||2
1640920460000|2021-12-31 03:14:20|43869.1|43849.1|43869.1|43849.1|43869.1|43849.1|43869.1|43849.1|3
1640920470000|2021-12-31 03:14:30|43868.2|43848.2|43881.6|43861.6|43881.6|43861.6|43868.2|43848.2|6
1640920480000|2021-12-31 03:14:40|43879.1|43859.1|43872.5|43852.5|43879.1|43859.1|43872.5|43852.5|5
1640920490000|2021-12-31 03:14:50|43875.7|43855.7|43874.1|43854.1|43875.7|43855.7|43874.1|43854.1|2
1640920500000|2021-12-31 03:15:00|43872.5|43852.5|43869.1|43849.1|43872.5|43852.5|43866.6|43846.6|11
1640920510000|2021-12-31 03:15:10|43866.6|43846.6|43866.6|43846.6|43871.6|43851.6|43866.6|43846.6|17
1640920520000|2021-12-31 03:15:20|43868.2|43848.2|43861.6|43841.6|43868.2|43848.2|43859.1|43839.1|15
1640920530000|2021-12-31 03:15:30|43864.1|43844.1|43859.1|43839.1|43864.1|43844.1|43859.1|43839.1|2
1640920540000|2021-12-31 03:15:40|43861.6|43841.6|43862.5|43842.5|43863.4|43843.4|43861.6|43841.6|5
1640920550000|2021-12-31 03:15:50|43861.6|43841.6|43858.2|43838.2|43861.6|43841.6|43856.6|43836.6|5
1640920560000|2021-12-31 03:16:00|43859.1|43839.1|43861.6|43841.6|43861.6|43841.6|43859.1|43839.1|0
1640920570000|2021-12-31 03:16:10|43863.2|43843.2|43870|43850|43871.6|43851.6|43863.2|43843.2|3
1640920580000|2021-12-31 03:16:20|43871.6|43851.6|43874.1|43854.1|43874.1|43854.1|43871.6|43851.6|1
1640920590000|2021-12-31 03:16:30|43873.2|43853.2|43875|43855|43875|43855|43871.6|43851.6|8
1640920600000|2021-12-31 03:16:40|43874.1|43854.1|43874.1|43854.1|43875|43855|43871.6|43851.6|1
1640920610000|2021-12-31 03:16:50|43871.6|43851.6|43874.1|43854.1|43874.1|43854.1|43871.6|43851.6|0
1640920620000|2021-12-31 03:17:00|43871.6|43851.6|43874.1|43854.1|43874.1|43854.1|43869.1|43849.1|4
1640920630000|2021-12-31 03:17:10|43872.5|43852.5|43871.6|43851.6|43872.5|43852.5|43869.1|43849.1|1
1640920640000|2021-12-31 03:17:20|43869.1|43849.1|43871.6|43851.6|43871.6|43851.6|43869.1|43849.1|1
1640920650000|2021-12-31 03:17:30|43874.1|43854.1|43871.6|43851.6|43874.1|43854.1|43871.6|43851.6|2
1640920660000|2021-12-31 03:17:40|43876.6|43856.6|43876.6|43856.6|43876.6|43856.6|43873.2|43853.2|3
1640920670000|2021-12-31 03:17:50|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|0
1640920680000|2021-12-31 03:18:00|43873.2|43853.2|43874.1|43854.1|43874.1|43854.1|43869.1|43849.1|0
1640920690000|2021-12-31 03:18:10|43876.6|43856.6|43874.1|43854.1|43876.6|43856.6|43874.1|43854.1|0
1640920720000|2021-12-31 03:18:40|43872.5|43852.5|43861.6|43841.6|43873.2|43853.2|43861.6|43841.6|5
1640920730000|2021-12-31 03:18:50|43856.6|43836.6|43859.1|43839.1|43859.1|43839.1|43856.6|43836.6|10
1640920740000|2021-12-31 03:19:00|43861.6|43841.6|43859.1|43839.1|43861.6|43841.6|43856.6|43836.6|0
1640920750000|2021-12-31 03:19:10|43861.6|43841.6|43866.6|43846.6|43866.6|43846.6|43861.6|43841.6|2
1640920760000|2021-12-31 03:19:20|43864.1|43844.1|43869.1|43849.1|43869.1|43849.1|43862.5|43842.5|8
1640920770000|2021-12-31 03:19:30|43874.1|43854.1|43880|43860|43881.6|43861.6|43874.1|43854.1|4
1640920780000|2021-12-31 03:19:40|43879.1|43859.1|43886.6|43866.6|43889.1|43869.1|43878.2|43858.2|1
1640920790000|2021-12-31 03:19:50|43887.5|43867.5|43886.6|43866.6|43890.7|43870.7|43886.6|43866.6|2
1640920800000|2021-12-31 03:20:00|43885|43865|43879.1|43859.1|43885|43865|43879.1|43859.1|4
1640920810000|2021-12-31 03:20:10|43874.1|43854.1|43874.1|43854.1|43879.1|43859.1|43874.1|43854.1|7
1640920820000|2021-12-31 03:20:20|43876.6|43856.6|43879.1|43859.1|43879.1|43859.1|43876.6|43856.6|1
1640920830000|2021-12-31 03:20:30|43876.6|43856.6|43874.1|43854.1|43876.6|43856.6|43874.1|43854.1|2
1640920850000|2021-12-31 03:20:50|43869.1|43849.1|43869.1|43849.1|43869.1|43849.1|43869.1|43849.1|2
1640920860000|2021-12-31 03:21:00|43866.6|43846.6|43861.6|43841.6|43868.2|43848.2|43861.6|43841.6|8
1640920870000|2021-12-31 03:21:10|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|0
1640920880000|2021-12-31 03:21:20|43861.6|43841.6|43864.1|43844.1|43864.1|43844.1|43861.6|43841.6|0
1640920890000|2021-12-31 03:21:30|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|4
1640920900000|2021-12-31 03:21:40|43880.7|43860.7|43881.6|43861.6|43881.6|43861.6|43880.7|43860.7|0
1640920910000|2021-12-31 03:21:50|43886.6|43866.6|43885|43865|43886.6|43866.6|43885|43865|2
1640920920000|2021-12-31 03:22:00|43884.1|43864.1|43889.1|43869.1|43889.1|43869.1|43884.1|43864.1|0
1640920930000|2021-12-31 03:22:10|43887.5|43867.5|43891.6|43871.6|43893.2|43873.2|43886.6|43866.6|2
1640920940000|2021-12-31 03:22:20|43893.2|43873.2|43891.6|43871.6|43894.1|43874.1|43891.6|43871.6|2
1640920950000|2021-12-31 03:22:30|43892.5|43872.5|43896.6|43876.6|43896.6|43876.6|43892.5|43872.5|2
1640920960000|2021-12-31 03:22:40|43895|43875|43896.6|43876.6|43896.6|43876.6|43894.1|43874.1|0
1640920970000|2021-12-31 03:22:50|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|3
1640920980000|2021-12-31 03:23:00|43896.6|43876.6|43906.6|43886.6|43906.6|43886.6|43896.6|43876.6|5
1640920990000|2021-12-31 03:23:10|43910.7|43890.7|43914.1|43894.1|43916.6|43896.6|43910.7|43890.7|11
1640921000000|2021-12-31 03:23:20|43911.6|43891.6|43904.1|43884.1|43911.6|43891.6|43904.1|43884.1|6
1640921010000|2021-12-31 03:23:30|43905.7|43885.7|43906.6|43886.6|43906.6|43886.6|43904.1|43884.1|1
1640921020000|2021-12-31 03:23:40|||||||||1
1640921030000|2021-12-31 03:23:50|43911.6|43891.6|43909.1|43889.1|43911.6|43891.6|43909.1|43889.1|1
1640921040000|2021-12-31 03:24:00|43911.6|43891.6|43914.1|43894.1|43915.7|43895.7|43909.1|43889.1|5
1640921050000|2021-12-31 03:24:10|43915.7|43895.7|43919.1|43899.1|43919.1|43899.1|43915.7|43895.7|2
1640921060000|2021-12-31 03:24:20|43917.5|43897.5|43916.6|43896.6|43917.5|43897.5|43916.6|43896.6|0
1640921070000|2021-12-31 03:24:30|43918.2|43898.2|43919.1|43899.1|43919.1|43899.1|43918.2|43898.2|2
1640921080000|2021-12-31 03:24:40|43916.6|43896.6|43914.1|43894.1|43919.1|43899.1|43914.1|43894.1|0
1640921090000|2021-12-31 03:24:50|43911.6|43891.6|43905.7|43885.7|43911.6|43891.6|43905.7|43885.7|5
1640921100000|2021-12-31 03:25:00|43906.6|43886.6|43906.6|43886.6|43906.6|43886.6|43902.5|43882.5|5
1640921110000|2021-12-31 03:25:10|43904.1|43884.1|43904.1|43884.1|43909.1|43889.1|43904.1|43884.1|1
1640921130000|2021-12-31 03:25:30|43902.5|43882.5|43899.1|43879.1|43902.5|43882.5|43899.1|43879.1|3
1640921140000|2021-12-31 03:25:40|43895|43875|43894.1|43874.1|43895|43875|43894.1|43874.1|6
1640921150000|2021-12-31 03:25:50|43891.6|43871.6|43890|43870|43891.6|43871.6|43890|43870|1
1640921160000|2021-12-31 03:26:00|43888.4|43868.4|43890|43870|43890|43870|43888.4|43868.4|2
1640921170000|2021-12-31 03:26:10|43888.4|43868.4|43887.5|43867.5|43889.1|43869.1|43887.5|43867.5|0
1640921180000|2021-12-31 03:26:20|43886.6|43866.6|43886.6|43866.6|43886.6|43866.6|43886.6|43866.6|0
1640921200000|2021-12-31 03:26:40|43891.6|43871.6|43899.1|43879.1|43899.1|43879.1|43889.1|43869.1|6
1640921210000|2021-12-31 03:26:50|43891.6|43871.6|43889.1|43869.1|43891.6|43871.6|43889.1|43869.1|6
1640921220000|2021-12-31 03:27:00|43886.6|43866.6|43879.1|43859.1|43886.6|43866.6|43879.1|43859.1|2
1640921230000|2021-12-31 03:27:10|43877.5|43857.5|43874.1|43854.1|43877.5|43857.5|43874.1|43854.1|1
1640921240000|2021-12-31 03:27:20|||||||||3
1640921250000|2021-12-31 03:27:30|43878.2|43858.2|43880|43860|43881.6|43861.6|43878.2|43858.2|1
1640921260000|2021-12-31 03:27:40|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|0
1640921270000|2021-12-31 03:27:50|43876.6|43856.6|43879.1|43859.1|43879.1|43859.1|43876.6|43856.6|0
1640921280000|2021-12-31 03:28:00|43877.5|43857.5|43884.1|43864.1|43884.1|43864.1|43876.6|43856.6|2
1640921300000|2021-12-31 03:28:20|||||||||1
1640921310000|2021-12-31 03:28:30|43889.1|43869.1|43891.6|43871.6|43893.2|43873.2|43889.1|43869.1|2
1640921320000|2021-12-31 03:28:40|43894.1|43874.1|43896.6|43876.6|43899.1|43879.1|43894.1|43874.1|7
1640921330000|2021-12-31 03:28:50|43901.6|43881.6|43901.6|43881.6|43901.6|43881.6|43901.6|43881.6|2
1640921340000|2021-12-31 03:29:00|43903.2|43883.2|43901.6|43881.6|43904.1|43884.1|43901.6|43881.6|0
1640921350000|2021-12-31 03:29:10|43904.1|43884.1|43904.1|43884.1|43904.1|43884.1|43904.1|43884.1|0
1640921360000|2021-12-31 03:29:20|43909.1|43889.1|43913.2|43893.2|43913.2|43893.2|43909.1|43889.1|5
1640921370000|2021-12-31 03:29:30|43909.1|43889.1|43914.1|43894.1|43914.1|43894.1|43909.1|43889.1|1
1640921380000|2021-12-31 03:29:40|43910|43890|43911.6|43891.6|43911.6|43891.6|43909.1|43889.1|2
1640921390000|2021-12-31 03:29:50|43909.1|43889.1|43911.6|43891.6|43911.6|43891.6|43909.1|43889.1|1
1640921400000|2021-12-31 03:30:00|43910|43890|43914.1|43894.1|43914.1|43894.1|43909.1|43889.1|1
1640921410000|2021-12-31 03:30:10|43912.5|43892.5|43911.6|43891.6|43912.5|43892.5|43911.6|43891.6|0
1640921420000|2021-12-31 03:30:20|43909.1|43889.1|43909.1|43889.1|43909.1|43889.1|43909.1|43889.1|5
1640921450000|2021-12-31 03:30:50|43904.1|43884.1|43904.1|43884.1|43904.1|43884.1|43904.1|43884.1|1
1640921460000|2021-12-31 03:31:00|43902.5|43882.5|43901.6|43881.6|43902.5|43882.5|43901.6|43881.6|1
1640921480000|2021-12-31 03:31:20|43900|43880|43900|43880|43900|43880|43900|43880|2
1640921490000|2021-12-31 03:31:30|43897.5|43877.5|43899.1|43879.1|43899.1|43879.1|43897.5|43877.5|3
1640921510000|2021-12-31 03:31:50|43896.6|43876.6|43899.1|43879.1|43899.1|43879.1|43896.6|43876.6|2
1640921530000|2021-12-31 03:32:10|43896.6|43876.6|43899.1|43879.1|43899.1|43879.1|43896.6|43876.6|0
1640921550000|2021-12-31 03:32:30|43900.7|43880.7|43900.7|43880.7|43900.7|43880.7|43900.7|43880.7|0
1640921560000|2021-12-31 03:32:40|43901.6|43881.6|43901.6|43881.6|43901.6|43881.6|43901.6|43881.6|0
1640921580000|2021-12-31 03:33:00|43903.2|43883.2|43904.1|43884.1|43904.1|43884.1|43903.2|43883.2|0
1640921590000|2021-12-31 03:33:10|43901.6|43881.6|43899.1|43879.1|43904.1|43884.1|43899.1|43879.1|2
1640921600000|2021-12-31 03:33:20|43897.5|43877.5|43894.1|43874.1|43897.5|43877.5|43894.1|43874.1|0
1640921610000|2021-12-31 03:33:30|43892.5|43872.5|43894.1|43874.1|43894.1|43874.1|43889.1|43869.1|0
1640921620000|2021-12-31 03:33:40|43892.5|43872.5|43891.6|43871.6|43892.5|43872.5|43891.6|43871.6|0
1640921640000|2021-12-31 03:34:00|43894.1|43874.1|43894.1|43874.1|43895.7|43875.7|43894.1|43874.1|1
1640921650000|2021-12-31 03:34:10|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|3
1640921670000|2021-12-31 03:34:30|43898.2|43878.2|43901.6|43881.6|43904.1|43884.1|43898.2|43878.2|0
1640921680000|2021-12-31 03:34:40|43903.2|43883.2|43901.6|43881.6|43904.1|43884.1|43901.6|43881.6|0
1640921690000|2021-12-31 03:34:50|43899.1|43879.1|43899.1|43879.1|43899.1|43879.1|43899.1|43879.1|1
1640921700000|2021-12-31 03:35:00|43894.1|43874.1|43889.1|43869.1|43894.1|43874.1|43889.1|43869.1|2
1640921710000|2021-12-31 03:35:10|43886.6|43866.6|43854.1|43834.1|43886.6|43866.6|43854.1|43834.1|3
1640921720000|2021-12-31 03:35:20|43855.7|43835.7|43859.1|43839.1|43859.1|43839.1|43855.7|43835.7|5
1640921730000|2021-12-31 03:35:30|43864.1|43844.1|43859.1|43839.1|43864.1|43844.1|43859.1|43839.1|2
1640921740000|2021-12-31 03:35:40|43861.6|43841.6|43864.1|43844.1|43864.1|43844.1|43859.1|43839.1|0
1640921760000|2021-12-31 03:36:00|43860.7|43840.7|43860.7|43840.7|43860.7|43840.7|43860.7|43840.7|2
1640921770000|2021-12-31 03:36:10|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|5
1640921790000|2021-12-31 03:36:30|43856.6|43836.6|43854.1|43834.1|43859.1|43839.1|43854.1|43834.1|0
1640921800000|2021-12-31 03:36:40|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|3
1640921820000|2021-12-31 03:37:00|43857.5|43837.5|43856.6|43836.6|43857.5|43837.5|43856.6|43836.6|1
1640921830000|2021-12-31 03:37:10|43859.1|43839.1|43866.6|43846.6|43868.2|43848.2|43859.1|43839.1|2
1640921850000|2021-12-31 03:37:30|43865.7|43845.7|43861.6|43841.6|43865.7|43845.7|43861.6|43841.6|1
1640921860000|2021-12-31 03:37:40|||||||||2
1640921880000|2021-12-31 03:38:00|43860|43840|43861.6|43841.6|43861.6|43841.6|43860|43840|1
1640921900000|2021-12-31 03:38:20|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|0
1640921910000|2021-12-31 03:38:30|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|0
1640921920000|2021-12-31 03:38:40|43857.5|43837.5|43857.5|43837.5|43857.5|43837.5|43857.5|43837.5|2
1640921930000|2021-12-31 03:38:50|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|0
1640921970000|2021-12-31 03:39:30|||||||||1
1640922000000|2021-12-31 03:40:00|43860.7|43840.7|43859.1|43839.1|43860.7|43840.7|43856.6|43836.6|12
1640922010000|2021-12-31 03:40:10|43857.5|43837.5|43856.6|43836.6|43857.5|43837.5|43854.1|43834.1|3
1640922020000|2021-12-31 03:40:20|43858.2|43838.2|43859.1|43839.1|43859.1|43839.1|43858.2|43838.2|1
1640922030000|2021-12-31 03:40:30|43857.5|43837.5|43856.6|43836.6|43857.5|43837.5|43856.6|43836.6|0
1640922070000|2021-12-31 03:41:10|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|1
1640922120000|2021-12-31 03:42:00|43857.5|43837.5|43856.6|43836.6|43857.5|43837.5|43856.6|43836.6|0
1640922150000|2021-12-31 03:42:30|43855|43835|43855|43835|43855|43835|43855|43835|3
1640922160000|2021-12-31 03:42:40|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|1
1640922170000|2021-12-31 03:42:50|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|1
1640922220000|2021-12-31 03:43:40|||||||||2
1640922250000|2021-12-31 03:44:10|||||||||1
1640922280000|2021-12-31 03:44:40|43853.2|43833.2|43854.1|43834.1|43854.1|43834.1|43853.2|43833.2|0
1640922300000|2021-12-31 03:45:00|||||||||2
1640922320000|2021-12-31 03:45:20|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|2
1640922330000|2021-12-31 03:45:30|43858.2|43838.2|43856.6|43836.6|43858.2|43838.2|43856.6|43836.6|2
1640922350000|2021-12-31 03:45:50|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|2
1640922360000|2021-12-31 03:46:00|43861.6|43841.6|43861.6|43841.6|43861.6|43841.6|43861.6|43841.6|0
1640922380000|2021-12-31 03:46:20|||||||||2
1640922390000|2021-12-31 03:46:30|43862.5|43842.5|43864.1|43844.1|43864.1|43844.1|43862.5|43842.5|1
1640922450000|2021-12-31 03:47:30|||||||||2
1640922490000|2021-12-31 03:48:10|||||||||1
1640922500000|2021-12-31 03:48:20|43866.6|43846.6|43866.6|43846.6|43866.6|43846.6|43866.6|43846.6|0
1640922510000|2021-12-31 03:48:30|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|2
1640922530000|2021-12-31 03:48:50|43862.5|43842.5|43861.6|43841.6|43862.5|43842.5|43861.6|43841.6|0
1640922550000|2021-12-31 03:49:10|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|0
1640922600000|2021-12-31 03:50:00|||||||||1
1640922620000|2021-12-31 03:50:20|43861.6|43841.6|43861.6|43841.6|43861.6|43841.6|43861.6|43841.6|0
1640922630000|2021-12-31 03:50:30|43864.1|43844.1|43866.6|43846.6|43866.6|43846.6|43864.1|43844.1|1
1640922640000|2021-12-31 03:50:40|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|0
1640922650000|2021-12-31 03:50:50|43865.7|43845.7|43866.6|43846.6|43866.6|43846.6|43865.7|43845.7|0
1640922660000|2021-12-31 03:51:00|43864.1|43844.1|43861.6|43841.6|43864.1|43844.1|43861.6|43841.6|3
1640922710000|2021-12-31 03:51:50|43863.2|43843.2|43864.1|43844.1|43864.1|43844.1|43863.2|43843.2|0
1640922720000|2021-12-31 03:52:00|43863.2|43843.2|43864.1|43844.1|43864.1|43844.1|43861.6|43841.6|0
1640922730000|2021-12-31 03:52:10|43862.5|43842.5|43864.1|43844.1|43864.1|43844.1|43861.6|43841.6|0
1640922740000|2021-12-31 03:52:20|43865|43845|43865.7|43845.7|43865.7|43845.7|43865|43845|0
1640922750000|2021-12-31 03:52:30|43866.6|43846.6|43866.6|43846.6|43866.6|43846.6|43866.6|43846.6|1
1640922770000|2021-12-31 03:52:50|43865|43845|43864.1|43844.1|43865|43845|43864.1|43844.1|0
1640922780000|2021-12-31 03:53:00|43865.7|43845.7|43866.6|43846.6|43866.6|43846.6|43865.7|43845.7|0
1640922810000|2021-12-31 03:53:30|43865.7|43845.7|43864.1|43844.1|43865.7|43845.7|43864.1|43844.1|2
1640922820000|2021-12-31 03:53:40|43862.5|43842.5|43864.1|43844.1|43864.1|43844.1|43862.5|43842.5|0
1640922840000|2021-12-31 03:54:00|43862.5|43842.5|43864.1|43844.1|43864.1|43844.1|43862.5|43842.5|0
1640922850000|2021-12-31 03:54:10|43862.5|43842.5|43862.5|43842.5|43862.5|43842.5|43862.5|43842.5|0
1640922870000|2021-12-31 03:54:30|43861.6|43841.6|43861.6|43841.6|43861.6|43841.6|43861.6|43841.6|3
1640922890000|2021-12-31 03:54:50|43859.1|43839.1|43856.6|43836.6|43859.1|43839.1|43856.6|43836.6|0
1640922900000|2021-12-31 03:55:00|||||||||2
1640922910000|2021-12-31 03:55:10|||||||||1
1640922940000|2021-12-31 03:55:40|||||||||1
1640922950000|2021-12-31 03:55:50|43855.7|43835.7|43851.6|43831.6|43855.7|43835.7|43851.6|43831.6|2
1640922960000|2021-12-31 03:56:00|43849.1|43829.1|43846.6|43826.6|43849.1|43829.1|43846.6|43826.6|1
1640922990000|2021-12-31 03:56:30|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|1
1640923020000|2021-12-31 03:57:00|||||||||2
1640923030000|2021-12-31 03:57:10|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|2
1640923050000|2021-12-31 03:57:30|43858.2|43838.2|43861.6|43841.6|43861.6|43841.6|43858.2|43838.2|2
1640923080000|2021-12-31 03:58:00|43864.1|43844.1|43865.7|43845.7|43865.7|43845.7|43864.1|43844.1|2
1640923090000|2021-12-31 03:58:10|43866.6|43846.6|43865|43845|43866.6|43846.6|43865|43845|0
1640923100000|2021-12-31 03:58:20|43864.1|43844.1|43866.6|43846.6|43866.6|43846.6|43864.1|43844.1|1
1640923110000|2021-12-31 03:58:30|43865|43845|43864.1|43844.1|43865|43845|43864.1|43844.1|0
1640923190000|2021-12-31 03:59:50|||||||||1
1640923200000|2021-12-31 04:00:00|43869.1|43849.1|43864.1|43844.1|43869.1|43849.1|43864.1|43844.1|5
1640923230000|2021-12-31 04:00:30|43865.7|43845.7|43866.6|43846.6|43866.6|43846.6|43865.7|43845.7|0
1640923240000|2021-12-31 04:00:40|||||||||1
1640923250000|2021-12-31 04:00:50|||||||||1
1640923260000|2021-12-31 04:01:00|43869.1|43849.1|43869.1|43849.1|43869.1|43849.1|43869.1|43849.1|0
1640923310000|2021-12-31 04:01:50|43871.6|43851.6|43871.6|43851.6|43871.6|43851.6|43871.6|43851.6|1
1640923370000|2021-12-31 04:02:50|||||||||2
1640923380000|2021-12-31 04:03:00|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|1
1640923410000|2021-12-31 04:03:30|43871.6|43851.6|43874.1|43854.1|43874.1|43854.1|43871.6|43851.6|0
1640923420000|2021-12-31 04:03:40|43872.5|43852.5|43876.6|43856.6|43876.6|43856.6|43871.6|43851.6|1
1640923440000|2021-12-31 04:04:00|||||||||1
1640923480000|2021-12-31 04:04:40|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|0
1640923490000|2021-12-31 04:04:50|43877.5|43857.5|43874.1|43854.1|43877.5|43857.5|43874.1|43854.1|0
1640923500000|2021-12-31 04:05:00|43875.7|43855.7|43879.1|43859.1|43879.1|43859.1|43875.7|43855.7|0
1640923520000|2021-12-31 04:05:20|43880.7|43860.7|43880.7|43860.7|43880.7|43860.7|43880.7|43860.7|4
1640923530000|2021-12-31 04:05:30|43882.3|43862.3|43882.3|43862.3|43882.3|43862.3|43882.3|43862.3|2
1640923550000|2021-12-31 04:05:50|43884.1|43864.1|43880.7|43860.7|43884.1|43864.1|43880|43860|1
1640923570000|2021-12-31 04:06:10|43882.3|43862.3|43879.1|43859.1|43883.2|43863.2|43879.1|43859.1|1
1640923590000|2021-12-31 04:06:30|43880|43860|43882.5|43862.5|43882.5|43862.5|43880|43860|1
1640923640000|2021-12-31 04:07:20|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|1
1640923650000|2021-12-31 04:07:30|43883.2|43863.2|43884.1|43864.1|43884.1|43864.1|43883.2|43863.2|1
1640923660000|2021-12-31 04:07:40|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|4
1640923670000|2021-12-31 04:07:50|43876.6|43856.6|43876.6|43856.6|43876.6|43856.6|43876.6|43856.6|0
1640923680000|2021-12-31 04:08:00|43879.1|43859.1|43876.6|43856.6|43879.1|43859.1|43876.6|43856.6|0
1640923730000|2021-12-31 04:08:50|43877.5|43857.5|43881.6|43861.6|43881.6|43861.6|43877.5|43857.5|3
1640923760000|2021-12-31 04:09:20|43883.2|43863.2|43883.2|43863.2|43883.2|43863.2|43883.2|43863.2|0
1640923790000|2021-12-31 04:09:50|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|4
1640923800000|2021-12-31 04:10:00|43880|43860|43870|43850|43880|43860|43870|43850|4
1640923810000|2021-12-31 04:10:10|43871.6|43851.6|43874.1|43854.1|43874.1|43854.1|43871.6|43851.6|0
1640923830000|2021-12-31 04:10:30|43872.5|43852.5|43869.1|43849.1|43872.5|43852.5|43869.1|43849.1|0
1640923920000|2021-12-31 04:12:00|||||||||1
1640923940000|2021-12-31 04:12:20|43871.6|43851.6|43871.6|43851.6|43871.6|43851.6|43871.6|43851.6|0
1640923980000|2021-12-31 04:13:00|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|0
1640923990000|2021-12-31 04:13:10|43876.6|43856.6|43876.6|43856.6|43876.6|43856.6|43876.6|43856.6|0
1640924000000|2021-12-31 04:13:20|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|0
1640924010000|2021-12-31 04:13:30|43877.5|43857.5|43874.1|43854.1|43877.5|43857.5|43874.1|43854.1|0
1640924040000|2021-12-31 04:14:00|43875.7|43855.7|43876.6|43856.6|43876.6|43856.6|43875.7|43855.7|0
1640924070000|2021-12-31 04:14:30|43875|43855|43876.6|43856.6|43876.6|43856.6|43874.1|43854.1|0
1640924080000|2021-12-31 04:14:40|43874.1|43854.1|43870|43850|43874.1|43854.1|43870|43850|1
1640924100000|2021-12-31 04:15:00|||||||||1
1640924130000|2021-12-31 04:15:30|43867.5|43847.5|43867.5|43847.5|43867.5|43847.5|43867.5|43847.5|1
1640924150000|2021-12-31 04:15:50|43865.9|43845.9|43865.9|43845.9|43865.9|43845.9|43865.9|43845.9|0
1640924160000|2021-12-31 04:16:00|43865|43845|43865|43845|43865|43845|43865|43845|0
1640924190000|2021-12-31 04:16:30|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|0
1640924210000|2021-12-31 04:16:50|||||||||1
1640924220000|2021-12-31 04:17:00|43863.2|43843.2|43864.1|43844.1|43864.1|43844.1|43863.2|43843.2|0
1640924230000|2021-12-31 04:17:10|43866.6|43846.6|43866.6|43846.6|43866.6|43846.6|43866.6|43846.6|0
1640924260000|2021-12-31 04:17:40|43867.5|43847.5|43867.5|43847.5|43867.5|43847.5|43867.5|43847.5|2
1640924280000|2021-12-31 04:18:00|43871.8|43851.8|43871.8|43851.8|43871.8|43851.8|43871.8|43851.8|0
1640924290000|2021-12-31 04:18:10|43870.9|43850.9|43870.9|43850.9|43870.9|43850.9|43870.9|43850.9|1
1640924300000|2021-12-31 04:18:20|43877.5|43857.5|43877.5|43857.5|43877.5|43857.5|43877.5|43857.5|2
1640924310000|2021-12-31 04:18:30|43880|43860|43880|43860|43880|43860|43880|43860|0
1640924320000|2021-12-31 04:18:40|43877.5|43857.5|43880|43860|43880|43860|43877.5|43857.5|1
1640924330000|2021-12-31 04:18:50|43878.4|43858.4|43877.5|43857.5|43878.4|43858.4|43877.5|43857.5|0
1640924340000|2021-12-31 04:19:00|43879.1|43859.1|43877.5|43857.5|43880|43860|43877.5|43857.5|0
1640924380000|2021-12-31 04:19:40|43879.1|43859.1|43880|43860|43880|43860|43879.1|43859.1|0
1640924400000|2021-12-31 04:20:00|43877.5|43857.5|43877.5|43857.5|43877.5|43857.5|43877.5|43857.5|0
1640924420000|2021-12-31 04:20:20|43879.1|43859.1|43879.1|43859.1|43881.6|43861.6|43879.1|43859.1|1
1640924440000|2021-12-31 04:20:40|43880.7|43860.7|43881.6|43861.6|43881.6|43861.6|43880.7|43860.7|0
1640924490000|2021-12-31 04:21:30|||||||||1
1640924580000|2021-12-31 04:23:00|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|2
1640924600000|2021-12-31 04:23:20|43880.7|43860.7|43881.6|43861.6|43881.6|43861.6|43880.7|43860.7|1
1640924610000|2021-12-31 04:23:30|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|1
1640924640000|2021-12-31 04:24:00|||||||||1
1640924690000|2021-12-31 04:24:50|43880.7|43860.7|43881.6|43861.6|43881.6|43861.6|43880.7|43860.7|0
1640924710000|2021-12-31 04:25:10|43880|43860|43879.1|43859.1|43880|43860|43879.1|43859.1|0
1640924800000|2021-12-31 04:26:40|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|1
1640924890000|2021-12-31 04:28:10|||||||||1
1640924940000|2021-12-31 04:29:00|43883.2|43863.2|43884.1|43864.1|43884.1|43864.1|43883.2|43863.2|1
1640924950000|2021-12-31 04:29:10|43883.2|43863.2|43883.2|43863.2|43883.2|43863.2|43883.2|43863.2|0
1640924980000|2021-12-31 04:29:40|43881.6|43861.6|43879.1|43859.1|43881.6|43861.6|43879.1|43859.1|1
1640924990000|2021-12-31 04:29:50|43876.6|43856.6|43875|43855|43876.6|43856.6|43875|43855|1
1640925000000|2021-12-31 04:30:00|43874.1|43854.1|43871.6|43851.6|43874.1|43854.1|43871.6|43851.6|8
1640925110000|2021-12-31 04:31:50|43875.7|43855.7|43876.6|43856.6|43876.6|43856.6|43875.7|43855.7|1
1640925120000|2021-12-31 04:32:00|43877.5|43857.5|43877.5|43857.5|43877.5|43857.5|43877.5|43857.5|1
1640925200000|2021-12-31 04:33:20|43880|43860|43879.1|43859.1|43880|43860|43879.1|43859.1|0
1640925210000|2021-12-31 04:33:30|43880.7|43860.7|43881.6|43861.6|43881.6|43861.6|43880.7|43860.7|1
1640925230000|2021-12-31 04:33:50|43883.2|43863.2|43883.2|43863.2|43883.2|43863.2|43883.2|43863.2|0
1640925240000|2021-12-31 04:34:00|43884.1|43864.1|43884.1|43864.1|43884.1|43864.1|43883.2|43863.2|1
1640925250000|2021-12-31 04:34:10|43885.7|43865.7|43889.1|43869.1|43889.1|43869.1|43885.7|43865.7|0
1640925260000|2021-12-31 04:34:20|||||||||1
1640925270000|2021-12-31 04:34:30|43890.7|43870.7|43889.1|43869.1|43890.7|43870.7|43889.1|43869.1|1
1640925300000|2021-12-31 04:35:00|43888.2|43868.2|43881.6|43861.6|43888.2|43868.2|43881.6|43861.6|5
1640925310000|2021-12-31 04:35:10|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|0
1640925330000|2021-12-31 04:35:30|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|0
1640925340000|2021-12-31 04:35:40|43887.3|43867.3|43887.3|43867.3|43887.3|43867.3|43887.3|43867.3|2
1640925350000|2021-12-31 04:35:50|43893.2|43873.2|43893.2|43873.2|43893.2|43873.2|43893.2|43873.2|1
1640925360000|2021-12-31 04:36:00|43894.1|43874.1|43891.6|43871.6|43894.1|43874.1|43891.6|43871.6|3
1640925370000|2021-12-31 04:36:10|||||||||1
1640925400000|2021-12-31 04:36:40|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|0
1640925460000|2021-12-31 04:37:40|43892.5|43872.5|43891.6|43871.6|43892.5|43872.5|43891.6|43871.6|0
1640925470000|2021-12-31 04:37:50|43889.1|43869.1|43889.1|43869.1|43889.1|43869.1|43889.1|43869.1|1
1640925480000|2021-12-31 04:38:00|43890.7|43870.7|43889.1|43869.1|43890.7|43870.7|43889.1|43869.1|0
1640925500000|2021-12-31 04:38:20|43891.6|43871.6|43891.6|43871.6|43891.6|43871.6|43891.6|43871.6|0
1640925540000|2021-12-31 04:39:00|43895.7|43875.7|43896.6|43876.6|43896.6|43876.6|43895.7|43875.7|3
1640925560000|2021-12-31 04:39:20|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|0
1640925610000|2021-12-31 04:40:10|43895|43875|43899.1|43879.1|43899.1|43879.1|43895|43875|1
1640925620000|2021-12-31 04:40:20|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|2
1640925700000|2021-12-31 04:41:40|43892.5|43872.5|43891.6|43871.6|43892.5|43872.5|43891.6|43871.6|0
1640925710000|2021-12-31 04:41:50|43893.2|43873.2|43891.6|43871.6|43894.1|43874.1|43891.6|43871.6|0
1640925720000|2021-12-31 04:42:00|43893.2|43873.2|43890|43870|43893.2|43873.2|43890|43870|0
1640925730000|2021-12-31 04:42:10|43889.1|43869.1|43892.5|43872.5|43892.5|43872.5|43889.1|43869.1|0
1640925740000|2021-12-31 04:42:20|43895|43875|43894.1|43874.1|43896.6|43876.6|43894.1|43874.1|1
1640925840000|2021-12-31 04:44:00|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|1
1640925900000|2021-12-31 04:45:00|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|1
1640925960000|2021-12-31 04:46:00|43895.7|43875.7|43896.6|43876.6|43896.6|43876.6|43895.7|43875.7|0
1640925970000|2021-12-31 04:46:10|43894.9|43874.9|43894.1|43874.1|43894.9|43874.9|43894.1|43874.1|0
1640926040000|2021-12-31 04:47:20|43892.4|43872.4|43891.6|43871.6|43892.4|43872.4|43891.6|43871.6|0
1640926070000|2021-12-31 04:47:50|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|0
1640926110000|2021-12-31 04:48:30|43891.6|43871.6|43893.2|43873.2|43893.2|43873.2|43891.6|43871.6|0
1640926120000|2021-12-31 04:48:40|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|0
1640926140000|2021-12-31 04:49:00|||||||||1
1640926190000|2021-12-31 04:49:50|43891.6|43871.6|43891.6|43871.6|43891.6|43871.6|43891.6|43871.6|0
1640926200000|2021-12-31 04:50:00|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|0
1640926260000|2021-12-31 04:51:00|43896.6|43876.6|43894.1|43874.1|43896.6|43876.6|43894.1|43874.1|0
1640926270000|2021-12-31 04:51:10|43895.7|43875.7|43894.1|43874.1|43895.7|43875.7|43894.1|43874.1|0
1640926290000|2021-12-31 04:51:30|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|0
1640926340000|2021-12-31 04:52:20|||||||||1
1640926350000|2021-12-31 04:52:30|||||||||3
1640926360000|2021-12-31 04:52:40|43897.4|43877.4|43897.4|43877.4|43897.4|43877.4|43897.4|43877.4|0
1640926370000|2021-12-31 04:52:50|43899.1|43879.1|43899.1|43879.1|43899.1|43879.1|43899.1|43879.1|0
1640926440000|2021-12-31 04:54:00|43894.9|43874.9|43894.1|43874.1|43896.6|43876.6|43894.1|43874.1|3
1640926480000|2021-12-31 04:54:40|||||||||1
1640926530000|2021-12-31 04:55:30|43894|43874|43894|43874|43894|43874|43894|43874|0
1640926590000|2021-12-31 04:56:30|||||||||1
1640926610000|2021-12-31 04:56:50|43891.5|43871.5|43891.5|43871.5|43891.5|43871.5|43891.5|43871.5|1
1640926650000|2021-12-31 04:57:30|||||||||1
1640926670000|2021-12-31 04:57:50|||||||||1
1640926690000|2021-12-31 04:58:10|43889.9|43869.9|43889|43869|43889.9|43869.9|43889|43869|1
1640926740000|2021-12-31 04:59:00|||||||||2
1640926770000|2021-12-31 04:59:30|||||||||1
1640926790000|2021-12-31 04:59:50|43884|43864|43884|43864|43884|43864|43882.4|43862.4|4
1640926860000|2021-12-31 05:01:00|43882.4|43862.4|43881.5|43861.5|43882.4|43862.4|43881.5|43861.5|1
1640926890000|2021-12-31 05:01:30|43884|43864|43884|43864|43884|43864|43884|43864|2
1640926970000|2021-12-31 05:02:50|||||||||1
1640926980000|2021-12-31 05:03:00|43886.5|43866.5|43888.2|43868.2|43888.2|43868.2|43886.5|43866.5|1
1640926990000|2021-12-31 05:03:10|||||||||4
1640927040000|2021-12-31 05:04:00|43888.1|43868.1|43891.5|43871.5|43891.5|43871.5|43888.1|43868.1|6
1640927070000|2021-12-31 05:04:30|43894|43874|43898.1|43878.1|43898.1|43878.1|43894|43874|8
1640927120000|2021-12-31 05:05:20|43896.5|43876.5|43896.5|43876.5|43896.5|43876.5|43896.5|43876.5|0
1640927130000|2021-12-31 05:05:30|43894|43874|43896.5|43876.5|43896.5|43876.5|43894|43874|0
1640927140000|2021-12-31 05:05:40|43894|43874|43894|43874|43894|43874|43894|43874|0
1640927190000|2021-12-31 05:06:30|43891.5|43871.5|43891.5|43871.5|43891.5|43871.5|43891.5|43871.5|0
1640927250000|2021-12-31 05:07:30|43886.5|43866.5|43879|43859|43886.5|43866.5|43879|43859|5
1640927260000|2021-12-31 05:07:40|43883.1|43863.1|43884|43864|43884|43864|43883.1|43863.1|1
1640927270000|2021-12-31 05:07:50|43882.4|43862.4|43884|43864|43884|43864|43882.4|43862.4|1
1640927290000|2021-12-31 05:08:10|43881.5|43861.5|43881.5|43861.5|43881.5|43861.5|43881.5|43861.5|0
1640927300000|2021-12-31 05:08:20|43884|43864|43884|43864|43884|43864|43884|43864|4
1640927340000|2021-12-31 05:09:00|43886.5|43866.5|43889|43869|43889|43869|43886.5|43866.5|3
1640927360000|2021-12-31 05:09:20|43892.3|43872.3|43896.5|43876.5|43896.5|43876.5|43892.3|43872.3|0
1640927390000|2021-12-31 05:09:50|43894|43874|43894|43874|43894|43874|43894|43874|1
1640927400000|2021-12-31 05:10:00|43894.9|43874.9|43898.1|43878.1|43898.1|43878.1|43894.9|43874.9|0
1640927410000|2021-12-31 05:10:10|43899|43879|43899|43879|43899|43879|43899|43879|0
1640927510000|2021-12-31 05:11:50|43901.5|43881.5|43901.5|43881.5|43901.5|43881.5|43901.5|43881.5|0
1640927550000|2021-12-31 05:12:30|43904|43884|43904|43884|43904|43884|43904|43884|1
1640927620000|2021-12-31 05:13:40|43906.5|43886.5|43906.5|43886.5|43906.5|43886.5|43906.5|43886.5|0
1640927640000|2021-12-31 05:14:00|43907.4|43887.4|43911.5|43891.5|43911.5|43891.5|43907.4|43887.4|3
1640927670000|2021-12-31 05:14:30|43909.9|43889.9|43909.9|43889.9|43909.9|43889.9|43909.9|43889.9|1
1640927680000|2021-12-31 05:14:40|43909|43889|43909.9|43889.9|43911.5|43891.5|43909|43889|0
1640927690000|2021-12-31 05:14:50|43908.1|43888.1|43906.5|43886.5|43908.1|43888.1|43906.5|43886.5|1
1640927720000|2021-12-31 05:15:20|43904|43884|43904|43884|43906.5|43886.5|43904|43884|0
1640927730000|2021-12-31 05:15:30|43899.9|43879.9|43894|43874|43899.9|43879.9|43894|43874|2
1640927750000|2021-12-31 05:15:50|43892.4|43872.4|43896.5|43876.5|43896.5|43876.5|43892.4|43872.4|3
1640927760000|2021-12-31 05:16:00|43893.3|43873.3|43894|43874|43894|43874|43892.4|43872.4|2
1640927780000|2021-12-31 05:16:20|43896.5|43876.5|43896.5|43876.5|43896.5|43876.5|43896.5|43876.5|0
1640927800000|2021-12-31 05:16:40|43892.4|43872.4|43892.4|43872.4|43892.4|43872.4|43892.4|43872.4|2
1640927810000|2021-12-31 05:16:50|43891.5|43871.5|43891.5|43871.5|43891.5|43871.5|43891.5|43871.5|1
1640927820000|2021-12-31 05:17:00|43889.9|43869.9|43891.5|43871.5|43891.5|43871.5|43889.9|43869.9|0
1640927830000|2021-12-31 05:17:10|43886.5|43866.5|43886.5|43866.5|43886.5|43866.5|43886.5|43866.5|4
1640927840000|2021-12-31 05:17:20|43889|43869|43884|43864|43889|43869|43884|43864|5
1640927850000|2021-12-31 05:17:30|43889|43869|43886.5|43866.5|43889|43869|43884|43864|1
1640927880000|2021-12-31 05:18:00|43884|43864|43884|43864|43884|43864|43884|43864|0
1640927930000|2021-12-31 05:18:50|43885.6|43865.6|43886.5|43866.5|43886.5|43866.5|43885.6|43865.6|0
1640927940000|2021-12-31 05:19:00|43889|43869|43889|43869|43889|43869|43889|43869|5
1640927970000|2021-12-31 05:19:30|43887.4|43867.4|43886.5|43866.5|43887.4|43867.4|43886.5|43866.5|0
1640928000000|2021-12-31 05:20:00|43889|43869|43889|43869|43889|43869|43886.5|43866.5|1
1640928010000|2021-12-31 05:20:10|43886.5|43866.5|43886.5|43866.5|43886.5|43866.5|43886.5|43866.5|0
1640928030000|2021-12-31 05:20:30|43885.6|43865.6|43885.6|43865.6|43885.6|43865.6|43885.6|43865.6|1
1640928090000|2021-12-31 05:21:30|43886.5|43866.5|43886.5|43866.5|43886.5|43866.5|43886.5|43866.5|5
1640928120000|2021-12-31 05:22:00|||||||||1
1640928140000|2021-12-31 05:22:20|43888.1|43868.1|43889|43869|43889|43869|43888.1|43868.1|0
1640928190000|2021-12-31 05:23:10|43886.5|43866.5|43886.5|43866.5|43886.5|43866.5|43886.5|43866.5|0
1640928220000|2021-12-31 05:23:40|43888.1|43868.1|43889|43869|43889|43869|43888.1|43868.1|1
1640928230000|2021-12-31 05:23:50|43890.6|43870.6|43890.6|43870.6|43890.6|43870.6|43890.6|43870.6|4
1640928240000|2021-12-31 05:24:00|43892.2|43872.2|43893.1|43873.1|43893.1|43873.1|43892.2|43872.2|4
1640928290000|2021-12-31 05:24:50|43895.6|43875.6|43895.6|43875.6|43895.6|43875.6|43895.6|43875.6|0
1640928300000|2021-12-31 05:25:00|43899|43879|43901.5|43881.5|43901.5|43881.5|43899|43879|3
1640928370000|2021-12-31 05:26:10|||||||||1
1640928380000|2021-12-31 05:26:20|43899.9|43879.9|43901.5|43881.5|43901.5|43881.5|43899.9|43879.9|1
1640928420000|2021-12-31 05:27:00|43904|43884|43904|43884|43904|43884|43903.1|43883.1|4
1640928430000|2021-12-31 05:27:10|43906.5|43886.5|43906.5|43886.5|43906.5|43886.5|43906.5|43886.5|1
1640928440000|2021-12-31 05:27:20|43908.1|43888.1|43916.5|43896.5|43916.5|43896.5|43908.1|43888.1|8
1640928460000|2021-12-31 05:27:40|43921.5|43901.5|43919|43899|43922.4|43902.4|43919|43899|8
1640928480000|2021-12-31 05:28:00|43917.4|43897.4|43916.5|43896.5|43917.4|43897.4|43916.5|43896.5|0
1640928490000|2021-12-31 05:28:10|43917.4|43897.4|43919|43899|43919|43899|43917.4|43897.4|1
1640928500000|2021-12-31 05:28:20|43916.5|43896.5|43916.5|43896.5|43916.5|43896.5|43916.5|43896.5|1
1640928510000|2021-12-31 05:28:30|43919|43899|43921.5|43901.5|43921.5|43901.5|43919|43899|0
1640928530000|2021-12-31 05:28:50|43919|43899|43919|43899|43921.5|43901.5|43919|43899|0
1640928540000|2021-12-31 05:29:00|43917.4|43897.4|43919|43899|43919|43899|43916.5|43896.5|0
1640928550000|2021-12-31 05:29:10|43920.6|43900.6|43924|43904|43924|43904|43919|43899|3
1640928560000|2021-12-31 05:29:20|43921.5|43901.5|43921.5|43901.5|43921.5|43901.5|43921.5|43901.5|0
1640928580000|2021-12-31 05:29:40|43923.1|43903.1|43923.1|43903.1|43923.1|43903.1|43923.1|43903.1|1
1640928590000|2021-12-31 05:29:50|43921.5|43901.5|43923.1|43903.1|43923.1|43903.1|43921.5|43901.5|2
1640928600000|2021-12-31 05:30:00|43924.7|43904.7|43961.5|43941.5|43961.5|43941.5|43924.7|43904.7|40
1640928610000|2021-12-31 05:30:10|43965.6|43945.6|43984|43964|43989|43969|43965.6|43945.6|37
1640928620000|2021-12-31 05:30:20|43979|43959|43964|43944|43984|43964|43964|43944|11
1640928630000|2021-12-31 05:30:30|43964.9|43944.9|43969|43949|43971.5|43951.5|43964.9|43944.9|11
1640928640000|2021-12-31 05:30:40|43966.5|43946.5|43966.5|43946.5|43966.5|43946.5|43966.5|43946.5|4
1640928650000|2021-12-31 05:30:50|43964|43944|43961.5|43941.5|43964|43944|43961.5|43941.5|2
1640928660000|2021-12-31 05:31:00|43959|43939|43939|43919|43959|43939|43937.4|43917.4|10
1640928670000|2021-12-31 05:31:10|43940.6|43920.6|43925.6|43905.6|43943.1|43923.1|43921.5|43901.5|11
1640928680000|2021-12-31 05:31:20|43927.2|43907.2|43929|43909|43934|43914|43927.2|43907.2|5
1640928690000|2021-12-31 05:31:30|43934|43914|43934|43914|43934|43914|43934|43914|0
1640928700000|2021-12-31 05:31:40|43931.5|43911.5|43924|43904|43931.5|43911.5|43924|43904|0
1640928710000|2021-12-31 05:31:50|43922.4|43902.4|43921.5|43901.5|43924|43904|43919|43899|10
1640928720000|2021-12-31 05:32:00|43923.1|43903.1|43923.1|43903.1|43923.1|43903.1|43923.1|43903.1|8
1640928730000|2021-12-31 05:32:10|43925.6|43905.6|43939|43919|43939|43919|43925.6|43905.6|5
1640928740000|2021-12-31 05:32:20|43940.6|43920.6|43924|43904|43943.1|43923.1|43924|43904|7
1640928750000|2021-12-31 05:32:30|43925.6|43905.6|43929|43909|43929|43909|43925.6|43905.6|0
1640928760000|2021-12-31 05:32:40|43931.5|43911.5|43931.5|43911.5|43931.5|43911.5|43931.5|43911.5|10
1640928780000|2021-12-31 05:33:00|43934.7|43914.7|43938.1|43918.1|43938.1|43918.1|43934.7|43914.7|4
1640928790000|2021-12-31 05:33:10|43936.5|43916.5|43934|43914|43936.5|43916.5|43934|43914|2
1640928800000|2021-12-31 05:33:20|43937.4|43917.4|43937.4|43917.4|43937.4|43917.4|43937.4|43917.4|5
1640928810000|2021-12-31 05:33:30|43939.9|43919.9|43940.8|43920.8|43940.8|43920.8|43939.9|43919.9|0
1640928820000|2021-12-31 05:33:40|43941.5|43921.5|43939.9|43919.9|43941.5|43921.5|43939.9|43919.9|2
1640928830000|2021-12-31 05:33:50|43941.5|43921.5|43939.9|43919.9|43942.4|43922.4|43939.9|43919.9|0
1640928840000|2021-12-31 05:34:00|43939|43919|43941.5|43921.5|43941.5|43921.5|43939|43919|0
1640928850000|2021-12-31 05:34:10|43943.1|43923.1|43954|43934|43954.9|43934.9|43943.1|43923.1|6
1640928860000|2021-12-31 05:34:20|43955.6|43935.6|43968.1|43948.1|43968.1|43948.1|43955.6|43935.6|7
1640928870000|2021-12-31 05:34:30|43969|43949|43971.5|43951.5|43971.5|43951.5|43969|43949|4
1640928880000|2021-12-31 05:34:40|43972.4|43952.4|43969|43949|43972.4|43952.4|43969|43949|2
1640928890000|2021-12-31 05:34:50|43964|43944|43958.3|43938.3|43964|43944|43958.3|43938.3|2
1640928900000|2021-12-31 05:35:00|43959.9|43939.9|43959|43939|43959.9|43939.9|43959|43939|8
1640928910000|2021-12-31 05:35:10|43956.5|43936.5|43958.1|43938.1|43959|43939|43956.5|43936.5|2
1640928920000|2021-12-31 05:35:20|43959|43939|43964|43944|43965.6|43945.6|43959|43939|7
1640928930000|2021-12-31 05:35:30|43966.5|43946.5|43962.4|43942.4|43969|43949|43962.4|43942.4|6
1640928940000|2021-12-31 05:35:40|43959.9|43939.9|43959|43939|43961.5|43941.5|43959|43939|0
1640928950000|2021-12-31 05:35:50|43958.1|43938.1|43959|43939|43959|43939|43958.1|43938.1|1
1640928960000|2021-12-31 05:36:00|43960.6|43940.6|43964|43944|43966.5|43946.5|43960.6|43940.6|3
1640928970000|2021-12-31 05:36:10|43961.5|43941.5|43956.5|43936.5|43964|43944|43956.5|43936.5|5
1640928980000|2021-12-31 05:36:20|43954.9|43934.9|43954|43934|43954.9|43934.9|43954|43934|1
1640928990000|2021-12-31 05:36:30|43951.5|43931.5|43949|43929|43951.5|43931.5|43949|43929|2
1640929000000|2021-12-31 05:36:40|43950.6|43930.6|43954|43934|43954|43934|43950.6|43930.6|2
1640929010000|2021-12-31 05:36:50|43955.6|43935.6|43954|43934|43955.6|43935.6|43954|43934|0
1640929020000|2021-12-31 05:37:00|43951.5|43931.5|43949|43929|43951.5|43931.5|43949|43929|1
1640929030000|2021-12-31 05:37:10|43947.4|43927.4|43947.4|43927.4|43947.4|43927.4|43947.4|43927.4|2
1640929040000|2021-12-31 05:37:20|43944|43924|43944|43924|43944|43924|43944|43924|1
1640929050000|2021-12-31 05:37:30|||||||||1
1640929060000|2021-12-31 05:37:40|43946.5|43926.5|43950.6|43930.6|43950.6|43930.6|43946.5|43926.5|3
1640929070000|2021-12-31 05:37:50|43949|43929|43949|43929|43949|43929|43949|43929|0
1640929080000|2021-12-31 05:38:00|43947.4|43927.4|43949|43929|43949|43929|43944|43924|2
1640929090000|2021-12-31 05:38:10|43944.9|43924.9|43944.9|43924.9|43944.9|43924.9|43944.9|43924.9|1
1640929100000|2021-12-31 05:38:20|43944|43924|43944|43924|43944|43924|43940.8|43920.8|3
1640929110000|2021-12-31 05:38:30|43939.9|43919.9|43939|43919|43939.9|43919.9|43939|43919|2
1640929130000|2021-12-31 05:38:50|43939.9|43919.9|43941.5|43921.5|43941.5|43921.5|43939.9|43919.9|1
1640929140000|2021-12-31 05:39:00|43939|43919|43944|43924|43944|43924|43939|43919|1
1640929150000|2021-12-31 05:39:10|43946.5|43926.5|43946.5|43926.5|43946.5|43926.5|43946.5|43926.5|0
1640929160000|2021-12-31 05:39:20|43949|43929|43949|43929|43949|43929|43949|43929|1
1640929180000|2021-12-31 05:39:40|43947.4|43927.4|43946.5|43926.5|43951.5|43931.5|43946.5|43926.5|5
1640929190000|2021-12-31 05:39:50|43944|43924|43930.8|43910.8|43944|43924|43929.9|43909.9|5
1640929200000|2021-12-31 05:40:00|43929.9|43909.9|43929.9|43909.9|43929.9|43909.9|43929.9|43909.9|0
1640929220000|2021-12-31 05:40:20|43927.4|43907.4|43928.1|43908.1|43928.1|43908.1|43926.5|43906.5|3
1640929230000|2021-12-31 05:40:30|43926.5|43906.5|43924|43904|43926.5|43906.5|43924|43904|0
1640929240000|2021-12-31 05:40:40|43929|43909|43929|43909|43929|43909|43929|43909|1
1640929250000|2021-12-31 05:40:50|||||||||1
1640929260000|2021-12-31 05:41:00|43941.3|43921.3|43943.1|43923.1|43943.1|43923.1|43941.3|43921.3|5
1640929270000|2021-12-31 05:41:10|43942.2|43922.2|43943.1|43923.1|43943.1|43923.1|43942.2|43922.2|1
1640929290000|2021-12-31 05:41:30|43942.2|43922.2|43942.2|43922.2|43942.2|43922.2|43942.2|43922.2|0
1640929300000|2021-12-31 05:41:40|||||||||1
1640929310000|2021-12-31 05:41:50|43944|43924|43943.1|43923.1|43944|43924|43943.1|43923.1|0
1640929320000|2021-12-31 05:42:00|43941.5|43921.5|43944|43924|43944|43924|43941.5|43921.5|0
1640929330000|2021-12-31 05:42:10|||||||||1
1640929340000|2021-12-31 05:42:20|43945.6|43925.6|43945.6|43925.6|43945.6|43925.6|43945.6|43925.6|4
1640929350000|2021-12-31 05:42:30|43946.5|43926.5|43939|43919|43946.5|43926.5|43939|43919|1
1640929360000|2021-12-31 05:42:40|43937.4|43917.4|43934|43914|43937.4|43917.4|43934|43914|5
1640929370000|2021-12-31 05:42:50|43932.4|43912.4|43928.1|43908.1|43932.4|43912.4|43926.5|43906.5|2
1640929380000|2021-12-31 05:43:00|43929|43909|43929|43909|43929|43909|43929|43909|0
1640929400000|2021-12-31 05:43:20|43931.5|43911.5|43929|43909|43931.5|43911.5|43929|43909|0
1640929420000|2021-12-31 05:43:40|43930.6|43910.6|43936.5|43916.5|43936.5|43916.5|43930.6|43910.6|1
1640929430000|2021-12-31 05:43:50|43938.1|43918.1|43936.5|43916.5|43938.1|43918.1|43936.5|43916.5|1
1640929450000|2021-12-31 05:44:10|43939|43919|43940.6|43920.6|43940.6|43920.6|43939|43919|5
1640929460000|2021-12-31 05:44:20|43939|43919|43939|43919|43939|43919|43939|43919|0
1640929480000|2021-12-31 05:44:40|43938.1|43918.1|43939|43919|43939|43919|43938.1|43918.1|3
1640929490000|2021-12-31 05:44:50|43940.6|43920.6|43939.9|43919.9|43941.5|43921.5|43939.9|43919.9|3
1640929500000|2021-12-31 05:45:00|43939|43919|43939|43919|43939|43919|43939|43919|2
1640929520000|2021-12-31 05:45:20|43937.4|43917.4|43937.4|43917.4|43937.4|43917.4|43936.5|43916.5|0
1640929530000|2021-12-31 05:45:30|43935.8|43915.8|43939|43919|43939|43919|43934.9|43914.9|3
1640929540000|2021-12-31 05:45:40|43940.6|43920.6|43939|43919|43941.5|43921.5|43939|43919|1
1640929550000|2021-12-31 05:45:50|43944|43924|43949|43929|43949|43929|43944|43924|8
1640929570000|2021-12-31 05:46:10|43954.9|43934.9|43956.5|43936.5|43956.5|43936.5|43954|43934|8
1640929580000|2021-12-31 05:46:20|43957.4|43937.4|43956.5|43936.5|43957.4|43937.4|43956.5|43936.5|0
1640929590000|2021-12-31 05:46:30|43954.9|43934.9|43956.5|43936.5|43956.5|43936.5|43954|43934|1
1640929600000|2021-12-31 05:46:40|43959|43939|43964|43944|43966.5|43946.5|43959|43939|8
1640929610000|2021-12-31 05:46:50|43965.6|43945.6|43964|43944|43966.5|43946.5|43964|43944|1
1640929620000|2021-12-31 05:47:00|43966.5|43946.5|43973.1|43953.1|43973.1|43953.1|43966.5|43946.5|4
1640929630000|2021-12-31 05:47:10|43974|43954|43974|43954|43976.5|43956.5|43974|43954|1
1640929640000|2021-12-31 05:47:20|43972.4|43952.4|43974|43954|43974|43954|43971.5|43951.5|0
1640929650000|2021-12-31 05:47:30|43971.5|43951.5|43974|43954|43974|43954|43971.5|43951.5|2
1640929670000|2021-12-31 05:47:50|43972.4|43952.4|43971.5|43951.5|43972.4|43952.4|43971.5|43951.5|0
1640929680000|2021-12-31 05:48:00|43974|43954|43976.5|43956.5|43976.5|43956.5|43974|43954|1
1640929690000|2021-12-31 05:48:10|43974|43954|43974|43954|43974|43954|43974|43954|5
1640929700000|2021-12-31 05:48:20|43971.5|43951.5|43971.5|43951.5|43971.5|43951.5|43971.5|43951.5|2
1640929710000|2021-12-31 05:48:30|43969|43949|43969|43949|43969|43949|43969|43949|5
1640929720000|2021-12-31 05:48:40|43964|43944|43964|43944|43964|43944|43964|43944|2
1640929730000|2021-12-31 05:48:50|43966.5|43946.5|43966.5|43946.5|43966.5|43946.5|43966.5|43946.5|4
1640929740000|2021-12-31 05:49:00|43967.4|43947.4|43969|43949|43969|43949|43967.4|43947.4|0
1640929750000|2021-12-31 05:49:10|43970.6|43950.6|43976.5|43956.5|43976.5|43956.5|43970.6|43950.6|3
1640929760000|2021-12-31 05:49:20|||||||||1
1640929790000|2021-12-31 05:49:50|43979|43959|43974|43954|43979|43959|43974|43954|0
1640929800000|2021-12-31 05:50:00|43975.6|43955.6|43976.5|43956.5|43976.5|43956.5|43975.6|43955.6|0
1640929810000|2021-12-31 05:50:10|43977.4|43957.4|43979|43959|43979|43959|43977.4|43957.4|0
1640929840000|2021-12-31 05:50:40|43974|43954|43974|43954|43976.5|43956.5|43974|43954|6
1640929850000|2021-12-31 05:50:50|43975.6|43955.6|43976.5|43956.5|43976.5|43956.5|43975.6|43955.6|2
1640929870000|2021-12-31 05:51:10|43974.9|43954.9|43974.9|43954.9|43976.5|43956.5|43974.9|43954.9|0
1640929880000|2021-12-31 05:51:20|43974|43954|43974|43954|43976.5|43956.5|43974|43954|2
1640929890000|2021-12-31 05:51:30|43971.5|43951.5|43971.5|43951.5|43971.5|43951.5|43971.5|43951.5|0
1640929900000|2021-12-31 05:51:40|43969.9|43949.9|43969|43949|43969.9|43949.9|43969|43949|1
1640929910000|2021-12-31 05:51:50|43971.5|43951.5|43971.5|43951.5|43971.5|43951.5|43971.5|43951.5|0
1640929940000|2021-12-31 05:52:20|43969|43949|43969|43949|43969|43949|43969|43949|0
1640929950000|2021-12-31 05:52:30|43974|43954|43974|43954|43974|43954|43974|43954|0
1640929960000|2021-12-31 05:52:40|||||||||1
1640929970000|2021-12-31 05:52:50|43975.6|43955.6|43979|43959|43980.6|43960.6|43975.6|43955.6|9
1640929990000|2021-12-31 05:53:10|||||||||2
1640930010000|2021-12-31 05:53:30|43977.4|43957.4|43975.6|43955.6|43977.4|43957.4|43975.6|43955.6|2
1640930030000|2021-12-31 05:53:50|43974|43954|43974|43954|43974|43954|43973.1|43953.1|2
1640930040000|2021-12-31 05:54:00|43975.6|43955.6|43976.5|43956.5|43976.5|43956.5|43975.6|43955.6|0
1640930060000|2021-12-31 05:54:20|||||||||1
1640930100000|2021-12-31 05:55:00|43979|43959|43979|43959|43979|43959|43979|43959|0
1640930140000|2021-12-31 05:55:40|43974|43954|43974|43954|43974|43954|43974|43954|5
1640930150000|2021-12-31 05:55:50|43972.4|43952.4|43972.4|43952.4|43974|43954|43972.4|43952.4|0
1640930160000|2021-12-31 05:56:00|43974|43954|43974|43954|43974|43954|43971.5|43951.5|0
1640930170000|2021-12-31 05:56:10|43971.5|43951.5|43974|43954|43974|43954|43971.5|43951.5|0
1640930180000|2021-12-31 05:56:20|43971.5|43951.5|43974|43954|43974|43954|43971.5|43951.5|0
1640930190000|2021-12-31 05:56:30|43973.1|43953.1|43973.1|43953.1|43973.1|43953.1|43971.5|43951.5|0
1640930200000|2021-12-31 05:56:40|43974|43954|43971.5|43951.5|43974|43954|43971.5|43951.5|0
1640930210000|2021-12-31 05:56:50|43974|43954|43974|43954|43974|43954|43971.5|43951.5|1
1640930220000|2021-12-31 05:57:00|43972.4|43952.4|43976.5|43956.5|43976.5|43956.5|43972.4|43952.4|2
1640930240000|2021-12-31 05:57:20|||||||||3
1640930250000|2021-12-31 05:57:30|43978.1|43958.1|43976.5|43956.5|43978.1|43958.1|43976.5|43956.5|1
1640930260000|2021-12-31 05:57:40|43974.9|43954.9|43969.9|43949.9|43974.9|43954.9|43969.9|43949.9|0
1640930270000|2021-12-31 05:57:50|43971.5|43951.5|43970.6|43950.6|43971.5|43951.5|43969|43949|0
1640930280000|2021-12-31 05:58:00|43971.5|43951.5|43967.4|43947.4|43971.5|43951.5|43967.4|43947.4|5
1640930290000|2021-12-31 05:58:10|43966.5|43946.5|43966.5|43946.5|43966.5|43946.5|43966.5|43946.5|3
1640930300000|2021-12-31 05:58:20|43964.9|43944.9|43966.5|43946.5|43966.5|43946.5|43964|43944|0
1640930310000|2021-12-31 05:58:30|43964.9|43944.9|43964|43944|43964.9|43944.9|43964|43944|1
1640930320000|2021-12-31 05:58:40|43962.4|43942.4|43966.5|43946.5|43966.5|43946.5|43962.4|43942.4|8
1640930330000|2021-12-31 05:58:50|43964|43944|43964|43944|43964|43944|43964|43944|3
1640930340000|2021-12-31 05:59:00|43966.5|43946.5|43969|43949|43969|43949|43962.4|43942.4|10
1640930360000|2021-12-31 05:59:20|43970.6|43950.6|43970.6|43950.6|43973.1|43953.1|43970.6|43950.6|4
1640930370000|2021-12-31 05:59:30|43971.5|43951.5|43971.5|43951.5|43971.5|43951.5|43971.5|43951.5|0
1640930380000|2021-12-31 05:59:40|43969|43949|43969|43949|43971.5|43951.5|43969|43949|0
1640930390000|2021-12-31 05:59:50|43967.4|43947.4|43969|43949|43969|43949|43966.5|43946.5|3
1640930400000|2021-12-31 06:00:00|43967.4|43947.4|43964.9|43944.9|43971.5|43951.5|43963.3|43943.3|4
1640930410000|2021-12-31 06:00:10|43963.3|43943.3|43949|43929|43963.3|43943.3|43949|43929|8
1640930420000|2021-12-31 06:00:20|43946.5|43926.5|43949|43929|43949|43929|43944.9|43924.9|7
1640930430000|2021-12-31 06:00:30|43946.5|43926.5|43947.4|43927.4|43947.4|43927.4|43944|43924|1
1640930440000|2021-12-31 06:00:40|43949.9|43929.9|43949.9|43929.9|43949.9|43929.9|43949.9|43929.9|0
1640930450000|2021-12-31 06:00:50|43951.5|43931.5|43949|43929|43954|43934|43949|43929|4
1640930460000|2021-12-31 06:01:00|43946.5|43926.5|43936.5|43916.5|43946.5|43926.5|43936.5|43916.5|2
1640930470000|2021-12-31 06:01:10|43934|43914|43937.4|43917.4|43937.4|43917.4|43934|43914|1
1640930480000|2021-12-31 06:01:20|43939|43919|43939|43919|43939|43919|43939|43919|0
1640930490000|2021-12-31 06:01:30|43940.6|43920.6|43939|43919|43941.5|43921.5|43936.5|43916.5|1
1640930510000|2021-12-31 06:01:50|43940.6|43920.6|43940.6|43920.6|43940.6|43920.6|43940.6|43920.6|0
1640930520000|2021-12-31 06:02:00|43941.5|43921.5|43941.5|43921.5|43941.5|43921.5|43941.5|43921.5|1
1640930530000|2021-12-31 06:02:10|43939|43919|43939|43919|43939|43919|43939|43919|0
1640930540000|2021-12-31 06:02:20|43941.5|43921.5|43942.4|43922.4|43944|43924|43939|43919|5
1640930550000|2021-12-31 06:02:30|43941.5|43921.5|43944|43924|43944|43924|43939|43919|4
1640930560000|2021-12-31 06:02:40|||||||||1
1640930570000|2021-12-31 06:02:50|||||||||3
1640930580000|2021-12-31 06:03:00|43941.5|43921.5|43941.5|43921.5|43941.5|43921.5|43941.5|43921.5|2
1640930590000|2021-12-31 06:03:10|43939.9|43919.9|43939|43919|43939.9|43919.9|43939|43919|1
1640930600000|2021-12-31 06:03:20|43941.5|43921.5|43939|43919|43941.5|43921.5|43939|43919|1
1640930610000|2021-12-31 06:03:30|||||||||1
1640930620000|2021-12-31 06:03:40|||||||||1
1640930660000|2021-12-31 06:04:20|43941.5|43921.5|43941.5|43921.5|43941.5|43921.5|43941.5|43921.5|0
1640930680000|2021-12-31 06:04:40|43942.4|43922.4|43940.6|43920.6|43944|43924|43940.6|43920.6|2
1640930700000|2021-12-31 06:05:00|43941.5|43921.5|43944|43924|43944|43924|43941.5|43921.5|3
1640930710000|2021-12-31 06:05:10|||||||||1
1640930720000|2021-12-31 06:05:20|43945.6|43925.6|43953.1|43933.1|43953.1|43933.1|43945.6|43925.6|4
1640930730000|2021-12-31 06:05:30|43951.5|43931.5|43951.5|43931.5|43951.5|43931.5|43951.5|43931.5|0
1640930750000|2021-12-31 06:05:50|43949|43929|43952.4|43932.4|43952.4|43932.4|43949|43929|2
1640930770000|2021-12-31 06:06:10|43951.5|43931.5|43949|43929|43951.5|43931.5|43949|43929|3
1640930790000|2021-12-31 06:06:30|43946.5|43926.5|43946.5|43926.5|43946.5|43926.5|43946.5|43926.5|3
1640930800000|2021-12-31 06:06:40|43944.9|43924.9|43944|43924|43946.5|43926.5|43944|43924|0
1640930810000|2021-12-31 06:06:50|43941.5|43921.5|43941.5|43921.5|43941.5|43921.5|43941.5|43921.5|4
1640930830000|2021-12-31 06:07:10|43943.1|43923.1|43947.4|43927.4|43947.4|43927.4|43943.1|43923.1|3
1640930860000|2021-12-31 06:07:40|43946.5|43926.5|43948.1|43928.1|43948.1|43928.1|43946.5|43926.5|0
1640930870000|2021-12-31 06:07:50|43949|43929|43946.5|43926.5|43949|43929|43946.5|43926.5|0
1640930880000|2021-12-31 06:08:00|||||||||4
1640930890000|2021-12-31 06:08:10|43949|43929|43949|43929|43949|43929|43949|43929|0
1640930900000|2021-12-31 06:08:20|||||||||2
1640930910000|2021-12-31 06:08:30|43947.4|43927.4|43939.9|43919.9|43947.4|43927.4|43939.9|43919.9|1
1640930920000|2021-12-31 06:08:40|43939|43919|43939|43919|43939|43919|43939|43919|3
1640930940000|2021-12-31 06:09:00|43932.4|43912.4|43929.9|43909.9|43932.4|43912.4|43929.9|43909.9|5
1640930950000|2021-12-31 06:09:10|43926.5|43906.5|43926.5|43906.5|43926.5|43906.5|43926.5|43906.5|0
1640930960000|2021-12-31 06:09:20|43921.5|43901.5|43919|43899|43921.5|43901.5|43919|43899|14
1640930970000|2021-12-31 06:09:30|43917.4|43897.4|43916.5|43896.5|43917.4|43897.4|43916.5|43896.5|1
1640930980000|2021-12-31 06:09:40|43917.4|43897.4|43916.5|43896.5|43919|43899|43916.5|43896.5|3
1640930990000|2021-12-31 06:09:50|43918.1|43898.1|43921.5|43901.5|43921.5|43901.5|43918.1|43898.1|10
1640931000000|2021-12-31 06:10:00|||||||||5
1640931010000|2021-12-31 06:10:10|43923.1|43903.1|43924|43904|43924|43904|43921.5|43901.5|3
1640931020000|2021-12-31 06:10:20|43921.5|43901.5|43921.5|43901.5|43921.5|43901.5|43921.5|43901.5|2
1640931030000|2021-12-31 06:10:30|43919.9|43899.9|43922.4|43902.4|43922.4|43902.4|43917.4|43897.4|4
1640931040000|2021-12-31 06:10:40|43923.3|43903.3|43924.9|43904.9|43924.9|43904.9|43922.4|43902.4|0
1640931050000|2021-12-31 06:10:50|43926.5|43906.5|43936.5|43916.5|43936.5|43916.5|43926.5|43906.5|4
1640931060000|2021-12-31 06:11:00|43934.9|43914.9|43934|43914|43934.9|43914.9|43934|43914|0
1640931070000|2021-12-31 06:11:10|43931.5|43911.5|43931.5|43911.5|43931.5|43911.5|43931.5|43911.5|1
1640931080000|2021-12-31 06:11:20|43933.1|43913.1|43934|43914|43934|43914|43933.1|43913.1|0
1640931110000|2021-12-31 06:11:50|43941.5|43921.5|43939|43919|43945.6|43925.6|43939|43919|11
1640931120000|2021-12-31 06:12:00|43941.5|43921.5|43946.5|43926.5|43946.5|43926.5|43941.5|43921.5|4
1640931130000|2021-12-31 06:12:10|43945.6|43925.6|43942.4|43922.4|43945.6|43925.6|43942.4|43922.4|6
1640931140000|2021-12-31 06:12:20|43939.9|43919.9|43939.9|43919.9|43939.9|43919.9|43939.9|43919.9|0
1640931150000|2021-12-31 06:12:30|43939|43919|43936.5|43916.5|43939|43919|43936.5|43916.5|0
1640931160000|2021-12-31 06:12:40|43934|43914|43934|43914|43934|43914|43934|43914|4
1640931170000|2021-12-31 06:12:50|43932.4|43912.4|43934|43914|43934|43914|43931.5|43911.5|3
1640931180000|2021-12-31 06:13:00|43936.5|43916.5|43932.4|43912.4|43936.5|43916.5|43932.4|43912.4|5
1640931190000|2021-12-31 06:13:10|43929.9|43909.9|43919|43899|43929.9|43909.9|43919|43899|12
1640931200000|2021-12-31 06:13:20|||||||||1
1640931240000|2021-12-31 06:14:00|43921.5|43901.5|43922.4|43902.4|43922.4|43902.4|43921.5|43901.5|4
1640931250000|2021-12-31 06:14:10|43921.5|43901.5|43924|43904|43924|43904|43919|43899|6
1640931270000|2021-12-31 06:14:30|43922.4|43902.4|43919|43899|43922.4|43902.4|43919|43899|0
1640931280000|2021-12-31 06:14:40|||||||||2
1640931290000|2021-12-31 06:14:50|43916.5|43896.5|43916.5|43896.5|43916.5|43896.5|43914|43894|6
1640931310000|2021-12-31 06:15:10|43914|43894|43911.5|43891.5|43914|43894|43911.5|43891.5|1
1640931320000|2021-12-31 06:15:20|43914.9|43894.9|43911.5|43891.5|43914.9|43894.9|43911.5|43891.5|1
1640931330000|2021-12-31 06:15:30|||||||||3
1640931340000|2021-12-31 06:15:40|43909.9|43889.9|43906.5|43886.5|43909.9|43889.9|43906.5|43886.5|4
1640931350000|2021-12-31 06:15:50|43904|43884|43909|43889|43909|43889|43904|43884|4
1640931360000|2021-12-31 06:16:00|43907.4|43887.4|43899|43879|43907.4|43887.4|43899|43879|8
1640931370000|2021-12-31 06:16:10|43894|43874|43891.5|43871.5|43894|43874|43891.5|43871.5|4
1640931380000|2021-12-31 06:16:20|43893.1|43873.1|43893.1|43873.1|43894|43874|43891.5|43871.5|2
1640931390000|2021-12-31 06:16:30|43891.5|43871.5|43891.5|43871.5|43891.5|43871.5|43891.5|43871.5|2
1640931400000|2021-12-31 06:16:40|43889.9|43869.9|43886.5|43866.5|43889.9|43869.9|43884|43864|5
1640931410000|2021-12-31 06:16:50|43887.4|43867.4|43890.6|43870.6|43890.6|43870.6|43887.4|43867.4|3
1640931420000|2021-12-31 06:17:00|43894|43874|43889|43869|43894|43874|43889|43869|10
1640931430000|2021-12-31 06:17:10|43886.5|43866.5|43889|43869|43889|43869|43886.5|43866.5|1
1640931440000|2021-12-31 06:17:20|43886.5|43866.5|43889|43869|43889|43869|43884|43864|9
1640931450000|2021-12-31 06:17:30|43890.6|43870.6|43892.4|43872.4|43892.4|43872.4|43889|43869|2
1640931470000|2021-12-31 06:17:50|43891.5|43871.5|43894|43874|43894|43874|43891.5|43871.5|2
1640931480000|2021-12-31 06:18:00|43895.6|43875.6|43900.6|43880.6|43900.6|43880.6|43895.6|43875.6|7
1640931490000|2021-12-31 06:18:10|43902.4|43882.4|43904|43884|43905.6|43885.6|43902.4|43882.4|1
1640931500000|2021-12-31 06:18:20|43902.4|43882.4|43901.5|43881.5|43902.4|43882.4|43901.5|43881.5|2
1640931510000|2021-12-31 06:18:30|43899.9|43879.9|43894|43874|43899.9|43879.9|43894|43874|1
1640931520000|2021-12-31 06:18:40|43896.5|43876.5|43896.5|43876.5|43896.5|43876.5|43896.5|43876.5|1
1640931530000|2021-12-31 06:18:50|43897.4|43877.4|43899|43879|43899|43879|43897.4|43877.4|1
1640931540000|2021-12-31 06:19:00|43904|43884|43904|43884|43904|43884|43904|43884|5
1640931560000|2021-12-31 06:19:20|43907.4|43887.4|43909|43889|43909|43889|43907.4|43887.4|5
1640931570000|2021-12-31 06:19:30|43906.5|43886.5|43909|43889|43909.9|43889.9|43906.5|43886.5|5
1640931590000|2021-12-31 06:19:50|43906.5|43886.5|43909|43889|43909|43889|43906.5|43886.5|5
1640931600000|2021-12-31 06:20:00|43910.6|43890.6|43914|43894|43914|43894|43910.6|43890.6|4
1640931610000|2021-12-31 06:20:10|43912.4|43892.4|43894|43874|43912.4|43892.4|43894|43874|4
1640931620000|2021-12-31 06:20:20|43891.5|43871.5|43891.5|43871.5|43891.5|43871.5|43891.5|43871.5|1
1640931630000|2021-12-31 06:20:30|43894|43874|43891.5|43871.5|43894|43874|43891.5|43871.5|6
1640931640000|2021-12-31 06:20:40|43889.9|43869.9|43889|43869|43889.9|43869.9|43889|43869|1
1640931650000|2021-12-31 06:20:50|43891.5|43871.5|43886.5|43866.5|43891.5|43871.5|43886.5|43866.5|3
1640931660000|2021-12-31 06:21:00|43884.9|43864.9|43889|43869|43889|43869|43884.9|43864.9|1
1640931670000|2021-12-31 06:21:10|43887.4|43867.4|43889|43869|43889|43869|43886.5|43866.5|2
1640931700000|2021-12-31 06:21:40|43894|43874|43889.9|43869.9|43894|43874|43889|43869|1
1640931710000|2021-12-31 06:21:50|43889|43869|43889|43869|43889|43869|43889|43869|0
1640931730000|2021-12-31 06:22:10|43890.6|43870.6|43889|43869|43894|43874|43889|43869|0
1640931740000|2021-12-31 06:22:20|43894|43874|43889|43869|43894|43874|43889|43869|0
1640931750000|2021-12-31 06:22:30|43890.6|43870.6|43894|43874|43894|43874|43890.6|43870.6|2
1640931760000|2021-12-31 06:22:40|43891.5|43871.5|43884|43864|43891.5|43871.5|43884|43864|5
1640931770000|2021-12-31 06:22:50|||||||||2
1640931780000|2021-12-31 06:23:00|43881.5|43861.5|43871.5|43851.5|43881.5|43861.5|43871.5|43851.5|6
1640931790000|2021-12-31 06:23:10|43869.9|43849.9|43869|43849|43869.9|43849.9|43869|43849|2
1640931800000|2021-12-31 06:23:20|43871.5|43851.5|43877.2|43857.2|43877.2|43857.2|43869|43849|6
1640931810000|2021-12-31 06:23:30|43875.6|43855.6|43878.1|43858.1|43878.1|43858.1|43875.6|43855.6|0
1640931820000|2021-12-31 06:23:40|43879|43859|43881.5|43861.5|43881.5|43861.5|43879|43859|0
1640931830000|2021-12-31 06:23:50|43884|43864|43888.1|43868.1|43888.1|43868.1|43884|43864|0
1640931840000|2021-12-31 06:24:00|43889|43869|43886.5|43866.5|43889|43869|43886.5|43866.5|0
1640931860000|2021-12-31 06:24:20|43887.4|43867.4|43884|43864|43889|43869|43884|43864|2
1640931870000|2021-12-31 06:24:30|43885.6|43865.6|43889|43869|43889|43869|43885.6|43865.6|0
1640931880000|2021-12-31 06:24:40|||||||||1
1640931900000|2021-12-31 06:25:00|43891.5|43871.5|43894|43874|43894|43874|43891.5|43871.5|3
1640931910000|2021-12-31 06:25:10|||||||||2
1640931920000|2021-12-31 06:25:20|43896.5|43876.5|43896.5|43876.5|43896.5|43876.5|43896.5|43876.5|2
1640931930000|2021-12-31 06:25:30|43899|43879|43899|43879|43899|43879|43899|43879|2
1640931940000|2021-12-31 06:25:40|43897.4|43877.4|43896.5|43876.5|43897.4|43877.4|43896.5|43876.5|0
1640931950000|2021-12-31 06:25:50|43899|43879|43899|43879|43899|43879|43899|43879|6
1640931960000|2021-12-31 06:26:00|||||||||1
1640931970000|2021-12-31 06:26:10|43900.6|43880.6|43901.5|43881.5|43904|43884|43900.6|43880.6|1
1640931990000|2021-12-31 06:26:30|43899.9|43879.9|43899|43879|43902.4|43882.4|43899|43879|1
1640932000000|2021-12-31 06:26:40|43900.6|43880.6|43899|43879|43901.5|43881.5|43899|43879|1
1640932020000|2021-12-31 06:27:00|43896.5|43876.5|43896.5|43876.5|43896.5|43876.5|43896.5|43876.5|2
1640932030000|2021-12-31 06:27:10|43899|43879|43899|43879|43899|43879|43899|43879|2
1640932040000|2021-12-31 06:27:20|43899.9|43879.9|43904|43884|43904|43884|43899.9|43879.9|1
1640932050000|2021-12-31 06:27:30|43905.6|43885.6|43914|43894|43914|43894|43905.6|43885.6|0
1640932060000|2021-12-31 06:27:40|43919|43899|43919|43899|43919|43899|43919|43899|7
1640932080000|2021-12-31 06:28:00|43917.4|43897.4|43919|43899|43919|43899|43916.5|43896.5|1
1640932090000|2021-12-31 06:28:10|||||||||1
1640932100000|2021-12-31 06:28:20|43921.5|43901.5|43925.6|43905.6|43925.6|43905.6|43919|43899|6
1640932110000|2021-12-31 06:28:30|43926.5|43906.5|43926.5|43906.5|43926.5|43906.5|43926.5|43906.5|4
1640932120000|2021-12-31 06:28:40|43928.1|43908.1|43924|43904|43929|43909|43924|43904|3
1640932140000|2021-12-31 06:29:00|43922.4|43902.4|43921.5|43901.5|43922.4|43902.4|43921.5|43901.5|1
1640932180000|2021-12-31 06:29:40|43919|43899|43919|43899|43919|43899|43919|43899|0
1640932190000|2021-12-31 06:29:50|43920.6|43900.6|43919|43899|43921.5|43901.5|43917.4|43897.4|1
1640932210000|2021-12-31 06:30:10|43916.5|43896.5|43919|43899|43919|43899|43916.5|43896.5|1
1640932220000|2021-12-31 06:30:20|43916.5|43896.5|43904.9|43884.9|43916.5|43896.5|43904.9|43884.9|7
1640932230000|2021-12-31 06:30:30|43906.5|43886.5|43909|43889|43909|43889|43906.5|43886.5|1
1640932240000|2021-12-31 06:30:40|43906.5|43886.5|43904|43884|43909|43889|43904|43884|2
1640932280000|2021-12-31 06:31:20|43909|43889|43909|43889|43909|43889|43909|43889|2
1640932290000|2021-12-31 06:31:30|43914|43894|43914|43894|43914|43894|43914|43894|0
1640932310000|2021-12-31 06:31:50|43916.5|43896.5|43920.6|43900.6|43920.6|43900.6|43916.5|43896.5|3
1640932320000|2021-12-31 06:32:00|43921.5|43901.5|43919|43899|43921.5|43901.5|43919|43899|4
1640932330000|2021-12-31 06:32:10|43921.5|43901.5|43924|43904|43924|43904|43921.5|43901.5|1
1640932360000|2021-12-31 06:32:40|43925.6|43905.6|43926.5|43906.5|43926.5|43906.5|43925.6|43905.6|4
1640932390000|2021-12-31 06:33:10|43928.1|43908.1|43929|43909|43929|43909|43926.5|43906.5|1
1640932410000|2021-12-31 06:33:30|43930.6|43910.6|43931.5|43911.5|43931.5|43911.5|43930.6|43910.6|0
1640932420000|2021-12-31 06:33:40|43929|43909|43929|43909|43929|43909|43929|43909|0
1640932430000|2021-12-31 06:33:50|43926.5|43906.5|43931.5|43911.5|43931.5|43911.5|43926.5|43906.5|1
1640932440000|2021-12-31 06:34:00|43929|43909|43929|43909|43929|43909|43929|43909|1
1640932450000|2021-12-31 06:34:10|43930.6|43910.6|43934.9|43914.9|43934.9|43914.9|43928.1|43908.1|12
1640932470000|2021-12-31 06:34:30|43934|43914|43934|43914|43934|43914|43934|43914|1
1640932480000|2021-12-31 06:34:40|43936.5|43916.5|43936.5|43916.5|43936.5|43916.5|43936.5|43916.5|0
1640932500000|2021-12-31 06:35:00|43934.9|43914.9|43936.5|43916.5|43936.5|43916.5|43934|43914|0
1640932520000|2021-12-31 06:35:20|43934|43914|43936.5|43916.5|43936.5|43916.5|43934|43914|2
1640932530000|2021-12-31 06:35:30|43935.6|43915.6|43934|43914|43935.6|43915.6|43933.1|43913.1|0
1640932560000|2021-12-31 06:36:00|||||||||1
1640932570000|2021-12-31 06:36:10|43931.5|43911.5|43933.1|43913.1|43933.1|43913.1|43931.5|43911.5|0
1640932580000|2021-12-31 06:36:20|43934|43914|43934|43914|43936.5|43916.5|43934|43914|2
1640932590000|2021-12-31 06:36:30|43931.5|43911.5|43929|43909|43931.5|43911.5|43929|43909|6
1640932600000|2021-12-31 06:36:40|43923.3|43903.3|43922.4|43902.4|43923.3|43903.3|43922.4|43902.4|4
1640932610000|2021-12-31 06:36:50|43924|43904|43924|43904|43924|43904|43924|43904|0
1640932620000|2021-12-31 06:37:00|43926.5|43906.5|43924|43904|43926.5|43906.5|43924|43904|2
1640932630000|2021-12-31 06:37:10|43923.1|43903.1|43921.5|43901.5|43923.1|43903.1|43921.5|43901.5|0
1640932640000|2021-12-31 06:37:20|||||||||1
1640932650000|2021-12-31 06:37:30|43919.9|43899.9|43916.5|43896.5|43919.9|43899.9|43916.5|43896.5|3
1640932680000|2021-12-31 06:38:00|43919|43899|43919|43899|43919|43899|43919|43899|0
1640932700000|2021-12-31 06:38:20|43918.1|43898.1|43914.9|43894.9|43918.1|43898.1|43914.9|43894.9|0
1640932710000|2021-12-31 06:38:30|43914|43894|43912.4|43892.4|43914|43894|43912.4|43892.4|0
1640932720000|2021-12-31 06:38:40|43911.5|43891.5|43911.5|43891.5|43911.5|43891.5|43911.5|43891.5|2
1640932730000|2021-12-31 06:38:50|43914|43894|43914|43894|43914|43894|43911.5|43891.5|1
1640932740000|2021-12-31 06:39:00|43916.5|43896.5|43914|43894|43916.5|43896.5|43914|43894|0
1640932750000|2021-12-31 06:39:10|43915.6|43895.6|43916.5|43896.5|43916.5|43896.5|43914.9|43894.9|2
1640932770000|2021-12-31 06:39:30|||||||||1
1640932780000|2021-12-31 06:39:40|43919|43899|43919|43899|43919|43899|43916.5|43896.5|0
1640932790000|2021-12-31 06:39:50|43921.5|43901.5|43921.5|43901.5|43921.5|43901.5|43921.5|43901.5|1
1640932800000|2021-12-31 06:40:00|43923.1|43903.1|43924|43904|43924|43904|43921.5|43901.5|0
1640932810000|2021-12-31 06:40:10|43926.5|43906.5|43926.5|43906.5|43926.5|43906.5|43926.5|43906.5|0
1640932820000|2021-12-31 06:40:20|43929|43909|43931.5|43911.5|43931.5|43911.5|43929|43909|1
1640932830000|2021-12-31 06:40:30|43933.1|43913.1|43933.1|43913.1|43933.1|43913.1|43933.1|43913.1|1
1640932840000|2021-12-31 06:40:40|43934|43914|43936.5|43916.5|43936.5|43916.5|43933.1|43913.1|3
1640932860000|2021-12-31 06:41:00|43938.1|43918.1|43939|43919|43939|43919|43938.1|43918.1|0
1640932870000|2021-12-31 06:41:10|43939.9|43919.9|43941.5|43921.5|43941.5|43921.5|43939.9|43919.9|0
1640932890000|2021-12-31 06:41:30|43946.5|43926.5|43952.4|43932.4|43952.4|43932.4|43946.5|43926.5|7
1640932900000|2021-12-31 06:41:40|43954.9|43934.9|43954|43934|43954.9|43934.9|43954|43934|0
1640932910000|2021-12-31 06:41:50|43954.9|43934.9|43959|43939|43959|43939|43954.9|43934.9|2
1640932940000|2021-12-31 06:42:20|43956.5|43936.5|43949|43929|43956.5|43936.5|43949|43929|3
1640932960000|2021-12-31 06:42:40|43950.6|43930.6|43949|43929|43950.6|43930.6|43949|43929|4
1640932980000|2021-12-31 06:43:00|43951.5|43931.5|43951.5|43931.5|43951.5|43931.5|43951.5|43931.5|8
1640932990000|2021-12-31 06:43:10|43954|43934|43961.5|43941.5|43961.5|43941.5|43954|43934|6
1640933000000|2021-12-31 06:43:20|43956.5|43936.5|43958.1|43938.1|43961.5|43941.5|43956.5|43936.5|2
1640933010000|2021-12-31 06:43:30|43959|43939|43959|43939|43959|43939|43959|43939|0
1640933020000|2021-12-31 06:43:40|43961.5|43941.5|43956.5|43936.5|43961.5|43941.5|43956.5|43936.5|1
1640933030000|2021-12-31 06:43:50|43959|43939|43959|43939|43959|43939|43954|43934|16
1640933040000|2021-12-31 06:44:00|43961.5|43941.5|43967.4|43947.4|43969|43949|43961.5|43941.5|11
1640933050000|2021-12-31 06:44:10|43966.5|43946.5|43969|43949|43971.5|43951.5|43966.5|43946.5|4
1640933060000|2021-12-31 06:44:20|43971.5|43951.5|43969|43949|43971.5|43951.5|43966.5|43946.5|2
1640933070000|2021-12-31 06:44:30|43970.6|43950.6|43971.5|43951.5|43971.5|43951.5|43970.6|43950.6|1
1640933080000|2021-12-31 06:44:40|43974|43954|43976.5|43956.5|43976.5|43956.5|43973.1|43953.1|12
1640933090000|2021-12-31 06:44:50|43981.5|43961.5|43976.5|43956.5|43981.5|43961.5|43976.5|43956.5|12
1640933100000|2021-12-31 06:45:00|43981.5|43961.5|43986.5|43966.5|43986.5|43966.5|43981.5|43961.5|27
1640933110000|2021-12-31 06:45:10|43991.5|43971.5|44000.6|43980.6|44002.2|43982.2|43991.5|43971.5|11
1640933120000|2021-12-31 06:45:20|44001.5|43981.5|43999|43979|44003.1|43983.1|43999|43979|8
1640933130000|2021-12-31 06:45:30|44000.6|43980.6|44004|43984|44004|43984|43998.1|43978.1|8
1640933140000|2021-12-31 06:45:40|44002.4|43982.4|44003.1|43983.1|44004|43984|44001.5|43981.5|9
1640933150000|2021-12-31 06:45:50|44001.5|43981.5|43999|43979|44001.5|43981.5|43996.5|43976.5|4
1640933160000|2021-12-31 06:46:00|44001.5|43981.5|44001.5|43981.5|44004|43984|44001.5|43981.5|3
1640933170000|2021-12-31 06:46:10|44003.1|43983.1|44018.1|43998.1|44020.6|44000.6|44003.1|43983.1|10
1640933180000|2021-12-31 06:46:20|44016.5|43996.5|44013.1|43993.1|44016.5|43996.5|44011.5|43991.5|1
1640933190000|2021-12-31 06:46:30|44014|43994|44014|43994|44014|43994|44009|43989|1
1640933200000|2021-12-31 06:46:40|44012.4|43992.4|44030.6|44010.6|44034|44014|44011.5|43991.5|13
1640933210000|2021-12-31 06:46:50|44029|44009|44039|44019|44041.5|44021.5|44027.4|44007.4|20
1640933220000|2021-12-31 06:47:00|44037.4|44017.4|44045.6|44025.6|44046.5|44026.5|44036.5|44016.5|36
1640933230000|2021-12-31 06:47:10|||||||||5
1640933240000|2021-12-31 06:47:20|||||||||18
1640933250000|2021-12-31 06:47:30|||||||||2
1640933260000|2021-12-31 06:47:40|44048.8|44028.8|44050.6|44030.6|44050.6|44030.6|44048.8|44028.8|8
1640933270000|2021-12-31 06:47:50|44051.5|44031.5|44050.6|44030.6|44054|44034|44050.6|44030.6|10
1640933280000|2021-12-31 06:48:00|44053.1|44033.1|44053.1|44033.1|44055.6|44035.6|44049.9|44029.9|12
1640933290000|2021-12-31 06:48:10|44055.6|44035.6|44051.5|44031.5|44055.6|44035.6|44051.5|44031.5|7
1640933300000|2021-12-31 06:48:20|44049|44029|44055.6|44035.6|44055.6|44035.6|44049|44029|3
1640933310000|2021-12-31 06:48:30|44054|44034|44061.5|44041.5|44061.5|44041.5|44054|44034|10
1640933320000|2021-12-31 06:48:40|44063.1|44043.1|44061.5|44041.5|44064|44044|44061.5|44041.5|2
1640933330000|2021-12-31 06:48:50|44070.6|44050.6|44089|44069|44094|44074|44070.6|44050.6|20
1640933340000|2021-12-31 06:49:00|44094|44074|44096.5|44076.5|44099|44079|44094|44074|8
1640933350000|2021-12-31 06:49:10|44098.1|44078.1|44099|44079|44099|44079|44097.4|44077.4|1
1640933360000|2021-12-31 06:49:20|44100.6|44080.6|44119|44099|44119|44099|44100.6|44080.6|12
1640933370000|2021-12-31 06:49:30|44117.4|44097.4|44121.5|44101.5|44121.5|44101.5|44116.5|44096.5|14
1640933380000|2021-12-31 06:49:40|44119|44099|44122.4|44102.4|44126.5|44106.5|44119|44099|21
1640933390000|2021-12-31 06:49:50|44128.8|44108.8|44129.9|44109.9|44131.5|44111.5|44128.1|44108.1|27
1640933400000|2021-12-31 06:50:00|44127.4|44107.4|44134|44114|44134|44114|44127.4|44107.4|13
1640933410000|2021-12-31 06:50:10|44136.5|44116.5|44139|44119|44141.5|44121.5|44134|44114|12
1640933420000|2021-12-31 06:50:20|44141.5|44121.5|44143.1|44123.1|44143.1|44123.1|44138.1|44118.1|9
1640933430000|2021-12-31 06:50:30|44144.7|44124.7|44145.6|44125.6|44145.6|44125.6|44142.4|44122.4|8
1640933440000|2021-12-31 06:50:40|44147.2|44127.2|44144|44124|44147.2|44127.2|44141.5|44121.5|10
1640933450000|2021-12-31 06:50:50|44145.6|44125.6|44169|44149|44169|44149|44145.6|44125.6|44
1640933460000|2021-12-31 06:51:00|44171.5|44151.5|44207.4|44187.4|44215.6|44195.6|44166.5|44146.5|25
1640933470000|2021-12-31 06:51:10|44201.5|44181.5|44194|44174|44204|44184|44194|44174|14
1640933480000|2021-12-31 06:51:20|44192.4|44172.4|44189|44169|44194|44174|44189|44169|11
1640933490000|2021-12-31 06:51:30|44194|44174|44194|44174|44194|44174|44183.1|44163.1|15
1640933500000|2021-12-31 06:51:40|44191.5|44171.5|44191.5|44171.5|44194.7|44174.7|44189|44169|8
1640933510000|2021-12-31 06:51:50|44189.9|44169.9|44189.9|44169.9|44189.9|44169.9|44189.9|44169.9|2
1640933520000|2021-12-31 06:52:00|44188.3|44168.3|44188.1|44168.1|44188.3|44168.3|44184|44164|16
1640933530000|2021-12-31 06:52:10|44189|44169|44189|44169|44194|44174|44189|44169|7
1640933540000|2021-12-31 06:52:20|44189.9|44169.9|44189|44169|44189.9|44169.9|44189|44169|20
1640933550000|2021-12-31 06:52:30|44186.5|44166.5|44186.5|44166.5|44191.5|44171.5|44186.5|44166.5|6
1640933560000|2021-12-31 06:52:40|44185.6|44165.6|44169|44149|44185.6|44165.6|44169|44149|15
1640933570000|2021-12-31 06:52:50|44168.1|44148.1|44180.6|44160.6|44180.6|44160.6|44168.1|44148.1|9
1640933580000|2021-12-31 06:53:00|44182.2|44162.2|44176.5|44156.5|44186.5|44166.5|44176.5|44156.5|7
1640933590000|2021-12-31 06:53:10|44175.6|44155.6|44164|44144|44175.6|44155.6|44164|44144|8
1640933600000|2021-12-31 06:53:20|||||||||1
1640933610000|2021-12-31 06:53:30|44165.6|44145.6|44166.5|44146.5|44168.1|44148.1|44164|44144|10
1640933620000|2021-12-31 06:53:40|44165.6|44145.6|44167.4|44147.4|44167.4|44147.4|44164|44144|10
1640933630000|2021-12-31 06:53:50|44169|44149|44154|44134|44169|44149|44154|44134|3
1640933640000|2021-12-31 06:54:00|44153.1|44133.1|44154|44134|44154|44134|44144|44124|11
1640933650000|2021-12-31 06:54:10|44151.5|44131.5|44151.5|44131.5|44151.5|44131.5|44149.9|44129.9|6
1640933660000|2021-12-31 06:54:20|44149|44129|44144|44124|44151.5|44131.5|44141.5|44121.5|5
1640933670000|2021-12-31 06:54:30|44141.5|44121.5|44146.5|44126.5|44149.9|44129.9|44141.5|44121.5|4
1640933680000|2021-12-31 06:54:40|||||||||17
1640933690000|2021-12-31 06:54:50|44148.1|44128.1|44148.1|44128.1|44151.5|44131.5|44146.5|44126.5|3
1640933700000|2021-12-31 06:55:00|44150.6|44130.6|44156.5|44136.5|44156.5|44136.5|44150.6|44130.6|4
1640933710000|2021-12-31 06:55:10|44159|44139|44159|44139|44161.5|44141.5|44159|44139|5
1640933720000|2021-12-31 06:55:20|44154|44134|44151.5|44131.5|44154|44134|44151.5|44131.5|1
1640933730000|2021-12-31 06:55:30|44149|44129|44148.1|44128.1|44151.5|44131.5|44148.1|44128.1|3
1640933740000|2021-12-31 06:55:40|44151.5|44131.5|44155.6|44135.6|44155.6|44135.6|44151.5|44131.5|2
1640933750000|2021-12-31 06:55:50|44153.1|44133.1|44153.1|44133.1|44153.1|44133.1|44153.1|44133.1|1
1640933760000|2021-12-31 06:56:00|44151.5|44131.5|44149.9|44129.9|44151.5|44131.5|44149.9|44129.9|18
1640933770000|2021-12-31 06:56:10|44141.5|44121.5|44139|44119|44141.5|44121.5|44139|44119|6
1640933780000|2021-12-31 06:56:20|44139.9|44119.9|44139.9|44119.9|44139.9|44119.9|44139.9|44119.9|15
1640933790000|2021-12-31 06:56:30|44138.3|44118.3|44136.5|44116.5|44141.5|44121.5|44136.5|44116.5|2
1640933800000|2021-12-31 06:56:40|44139|44119|44144|44124|44144|44124|44136.5|44116.5|2
1640933810000|2021-12-31 06:56:50|44141.5|44121.5|44140.6|44120.6|44144|44124|44140.6|44120.6|3
1640933820000|2021-12-31 06:57:00|44141.5|44121.5|44153.1|44133.1|44153.1|44133.1|44139|44119|9
1640933830000|2021-12-31 06:57:10|44152.4|44132.4|44154|44134|44154.9|44134.9|44151.5|44131.5|2
1640933840000|2021-12-31 06:57:20|44155.6|44135.6|44154.9|44134.9|44164|44144|44154.9|44134.9|3
1640933850000|2021-12-31 06:57:30|44154|44134|44151.5|44131.5|44154|44134|44149|44129|2
1640933860000|2021-12-31 06:57:40|44150.6|44130.6|44151.5|44131.5|44151.5|44131.5|44148.1|44128.1|11
1640933870000|2021-12-31 06:57:50|44156.5|44136.5|44161.5|44141.5|44161.5|44141.5|44156.5|44136.5|4
1640933880000|2021-12-31 06:58:00|44164|44144|44164|44144|44164|44144|44159|44139|1
1640933890000|2021-12-31 06:58:10|44161.5|44141.5|44164|44144|44164|44144|44159|44139|4
1640933900000|2021-12-31 06:58:20|44161.5|44141.5|44164|44144|44164|44144|44157.4|44137.4|7
1640933910000|2021-12-31 06:58:30|44167.2|44147.2|44164|44144|44167.2|44147.2|44164|44144|3
1640933920000|2021-12-31 06:58:40|44161.5|44141.5|44159|44139|44161.5|44141.5|44159|44139|1
1640933930000|2021-12-31 06:58:50|||||||||3
1640933940000|2021-12-31 06:59:00|44154|44134|44159|44139|44159|44139|44154|44134|1
1640933950000|2021-12-31 06:59:10|44156.5|44136.5|44159|44139|44159|44139|44154|44134|6
1640933960000|2021-12-31 06:59:20|44156.5|44136.5|44156.5|44136.5|44156.5|44136.5|44156.5|44136.5|3
1640933970000|2021-12-31 06:59:30|44154.9|44134.9|44151.5|44131.5|44154.9|44134.9|44150.6|44130.6|2
1640933980000|2021-12-31 06:59:40|44148.1|44128.1|44156.5|44136.5|44156.5|44136.5|44148.1|44128.1|13
1640933990000|2021-12-31 06:59:50|44158.1|44138.1|44164|44144|44164|44144|44158.1|44138.1|6
1640934000000|2021-12-31 07:00:00|44159.9|44139.9|44176.5|44156.5|44176.5|44156.5|44159|44139|7
1640934010000|2021-12-31 07:00:10|44179|44159|44186.5|44166.5|44186.5|44166.5|44179|44159|9
1640934020000|2021-12-31 07:00:20|44185.6|44165.6|44189|44169|44189|44169|44185.6|44165.6|3
1640934030000|2021-12-31 07:00:30|44190.6|44170.6|44190.6|44170.6|44192.2|44172.2|44190.6|44170.6|3
1640934040000|2021-12-31 07:00:40|44189.7|44169.7|44186.5|44166.5|44189.7|44169.7|44186.5|44166.5|4
1640934050000|2021-12-31 07:00:50|44184|44164|44179|44159|44184|44164|44178.1|44158.1|6
1640934060000|2021-12-31 07:01:00|44177.4|44157.4|44176.5|44156.5|44177.4|44157.4|44174|44154|1
1640934070000|2021-12-31 07:01:10|||||||||1
1640934080000|2021-12-31 07:01:20|44174|44154|44174|44154|44174|44154|44174|44154|4
1640934090000|2021-12-31 07:01:30|44159|44139|44164|44144|44164|44144|44159|44139|3
1640934100000|2021-12-31 07:01:40|44162.4|44142.4|44169|44149|44169|44149|44161.5|44141.5|1
1640934110000|2021-12-31 07:01:50|44170.6|44150.6|44171.5|44151.5|44174|44154|44170.6|44150.6|1
1640934120000|2021-12-31 07:02:00|44173.1|44153.1|44174|44154|44174|44154|44173.1|44153.1|0
1640934130000|2021-12-31 07:02:10|44181.5|44161.5|44182.4|44162.4|44182.4|44162.4|44181.5|44161.5|7
1640934140000|2021-12-31 07:02:20|44189|44169|44194|44174|44194|44174|44189|44169|3
1640934150000|2021-12-31 07:02:30|44197.4|44177.4|44201.5|44181.5|44201.5|44181.5|44197.4|44177.4|3
1640934160000|2021-12-31 07:02:40|44204|44184|44204|44184|44204|44184|44201.5|44181.5|4
1640934170000|2021-12-31 07:02:50|44193.3|44173.3|44193.3|44173.3|44193.3|44173.3|44193.3|44173.3|7
1640934180000|2021-12-31 07:03:00|44189.2|44169.2|44189|44169|44189.2|44169.2|44179|44159|6
1640934190000|2021-12-31 07:03:10|44191.5|44171.5|44191.5|44171.5|44193.1|44173.1|44191.5|44171.5|3
1640934200000|2021-12-31 07:03:20|44194|44174|44199|44179|44199|44179|44194|44174|5
1640934210000|2021-12-31 07:03:30|44203.1|44183.1|44203.1|44183.1|44203.1|44183.1|44203.1|44183.1|5
1640934220000|2021-12-31 07:03:40|44199|44179|44199|44179|44199|44179|44198.1|44178.1|2
1640934230000|2021-12-31 07:03:50|44198.1|44178.1|44198.1|44178.1|44198.1|44178.1|44198.1|44178.1|1
1640934240000|2021-12-31 07:04:00|44196.5|44176.5|44188.3|44168.3|44196.5|44176.5|44188.3|44168.3|5
1640934250000|2021-12-31 07:04:10|44187.4|44167.4|44185.8|44165.8|44187.4|44167.4|44185.8|44165.8|1
1640934260000|2021-12-31 07:04:20|44182.2|44162.2|44173.1|44153.1|44182.2|44162.2|44173.1|44153.1|9
1640934270000|2021-12-31 07:04:30|44170.6|44150.6|44176.5|44156.5|44176.5|44156.5|44169.7|44149.7|3
1640934280000|2021-12-31 07:04:40|44174|44154|44174|44154|44174|44154|44174|44154|1
1640934290000|2021-12-31 07:04:50|||||||||5
1640934300000|2021-12-31 07:05:00|44175.6|44155.6|44181.5|44161.5|44184|44164|44175.6|44155.6|4
1640934330000|2021-12-31 07:05:30|44183.1|44163.1|44184|44164|44184|44164|44182.4|44162.4|2
1640934340000|2021-12-31 07:05:40|44182.4|44162.4|44184|44164|44184|44164|44181.5|44161.5|1
1640934360000|2021-12-31 07:06:00|44185.6|44165.6|44185.6|44165.6|44185.6|44165.6|44185.6|44165.6|0
1640934370000|2021-12-31 07:06:10|44187.2|44167.2|44189|44169|44189|44169|44185.6|44165.6|0
1640934400000|2021-12-31 07:06:40|44190.6|44170.6|44194|44174|44194|44174|44190.6|44170.6|1
1640934420000|2021-12-31 07:07:00|44191.5|44171.5|44189|44169|44191.5|44171.5|44189|44169|4
1640934430000|2021-12-31 07:07:10|||||||||1
1640934440000|2021-12-31 07:07:20|44190.6|44170.6|44186.5|44166.5|44191.5|44171.5|44186.5|44166.5|4
1640934460000|2021-12-31 07:07:40|44185.6|44165.6|44181.5|44161.5|44185.6|44165.6|44179|44159|5
1640934480000|2021-12-31 07:08:00|44184|44164|44190.6|44170.6|44193.1|44173.1|44184|44164|3
1640934500000|2021-12-31 07:08:20|44191.5|44171.5|44191.5|44171.5|44191.5|44171.5|44191.5|44171.5|0
1640934510000|2021-12-31 07:08:30|44189|44169|44189|44169|44189|44169|44189|44169|2
1640934540000|2021-12-31 07:09:00|44190.6|44170.6|44186.5|44166.5|44191.5|44171.5|44186.5|44166.5|1
1640934550000|2021-12-31 07:09:10|44189|44169|44186.5|44166.5|44189|44169|44186.5|44166.5|4
1640934560000|2021-12-31 07:09:20|||||||||2
1640934570000|2021-12-31 07:09:30|44184.9|44164.9|44184|44164|44186.5|44166.5|44184|44164|1
1640934580000|2021-12-31 07:09:40|44179|44159|44179|44159|44179|44159|44179|44159|1
1640934590000|2021-12-31 07:09:50|44177.4|44157.4|44174.9|44154.9|44177.4|44157.4|44174.9|44154.9|1
1640934600000|2021-12-31 07:10:00|44173.3|44153.3|44174.9|44154.9|44174.9|44154.9|44173.3|44153.3|1
1640934610000|2021-12-31 07:10:10|44174|44154|44171.5|44151.5|44174.9|44154.9|44171.5|44151.5|5
1640934640000|2021-12-31 07:10:40|||||||||1
1640934660000|2021-12-31 07:11:00|44169|44149|44169|44149|44169|44149|44169|44149|3
1640934670000|2021-12-31 07:11:10|44170.6|44150.6|44173.1|44153.1|44173.1|44153.1|44170.6|44150.6|4
1640934680000|2021-12-31 07:11:20|44174|44154|44176.5|44156.5|44176.5|44156.5|44174|44154|3
1640934690000|2021-12-31 07:11:30|44178.1|44158.1|44180.6|44160.6|44180.6|44160.6|44178.1|44158.1|3
1640934700000|2021-12-31 07:11:40|44182.2|44162.2|44183.1|44163.1|44183.1|44163.1|44182.2|44162.2|0
1640934710000|2021-12-31 07:11:50|44185.6|44165.6|44185.6|44165.6|44187.2|44167.2|44185.6|44165.6|4
1640934720000|2021-12-31 07:12:00|44184.7|44164.7|44186.5|44166.5|44189|44169|44184.7|44164.7|8
1640934730000|2021-12-31 07:12:10|44185.6|44165.6|44185.6|44165.6|44185.6|44165.6|44185.6|44165.6|0
1640934740000|2021-12-31 07:12:20|44181.5|44161.5|44179|44159|44181.5|44161.5|44179|44159|3
1640934750000|2021-12-31 07:12:30|44181.5|44161.5|44179|44159|44181.5|44161.5|44179|44159|2
1640934760000|2021-12-31 07:12:40|44180.6|44160.6|44181.5|44161.5|44181.5|44161.5|44180.6|44160.6|1
1640934770000|2021-12-31 07:12:50|44183.1|44163.1|44179|44159|44184|44164|44179|44159|3
1640934780000|2021-12-31 07:13:00|44169|44149|44168.1|44148.1|44169|44149|44166.5|44146.5|2
1640934790000|2021-12-31 07:13:10|44169|44149|44166.5|44146.5|44169|44149|44164.9|44144.9|3
1640934800000|2021-12-31 07:13:20|44168.1|44148.1|44166.5|44146.5|44168.1|44148.1|44166.5|44146.5|1
1640934810000|2021-12-31 07:13:30|44169|44149|44174|44154|44174|44154|44169|44149|1
1640934820000|2021-12-31 07:13:40|44171.5|44151.5|44176.5|44156.5|44176.5|44156.5|44171.5|44151.5|1
1640934830000|2021-12-31 07:13:50|44171.5|44151.5|44171.5|44151.5|44171.5|44151.5|44171.5|44151.5|1
1640934840000|2021-12-31 07:14:00|44174|44154|44171.5|44151.5|44174|44154|44171.5|44151.5|0
1640934870000|2021-12-31 07:14:30|44176.5|44156.5|44176.5|44156.5|44176.5|44156.5|44176.5|44156.5|3
1640934880000|2021-12-31 07:14:40|44178.1|44158.1|44179|44159|44181.5|44161.5|44176.5|44156.5|2
1640934890000|2021-12-31 07:14:50|44181.5|44161.5|44179|44159|44181.5|44161.5|44179|44159|1
1640934900000|2021-12-31 07:15:00|44181.5|44161.5|44174|44154|44181.5|44161.5|44174|44154|7
1640934910000|2021-12-31 07:15:10|44175.6|44155.6|44179|44159|44179|44159|44174|44154|0
1640934920000|2021-12-31 07:15:20|44181.5|44161.5|44181.5|44161.5|44181.5|44161.5|44181.5|44161.5|5
1640934930000|2021-12-31 07:15:30|44183.1|44163.1|44184|44164|44184|44164|44183.1|44163.1|0
1640934940000|2021-12-31 07:15:40|44181.5|44161.5|44179|44159|44181.5|44161.5|44179|44159|1
1640934950000|2021-12-31 07:15:50|44180.6|44160.6|44184|44164|44184|44164|44180.6|44160.6|0
1640934980000|2021-12-31 07:16:20|44181.5|44161.5|44186.5|44166.5|44186.5|44166.5|44181.5|44161.5|0
1640934990000|2021-12-31 07:16:30|44184.9|44164.9|44184|44164|44186.5|44166.5|44184|44164|2
1640935000000|2021-12-31 07:16:40|44182.4|44162.4|44182.4|44162.4|44182.4|44162.4|44182.4|44162.4|0
1640935010000|2021-12-31 07:16:50|44186.5|44166.5|44186.5|44166.5|44186.5|44166.5|44186.5|44166.5|3
1640935020000|2021-12-31 07:17:00|44188.1|44168.1|44189|44169|44189|44169|44188.1|44168.1|0
1640935030000|2021-12-31 07:17:10|44186.5|44166.5|44189|44169|44189|44169|44186.5|44166.5|0
1640935050000|2021-12-31 07:17:30|44187.4|44167.4|44189|44169|44189|44169|44187.4|44167.4|1
1640935070000|2021-12-31 07:17:50|||||||||1
1640935080000|2021-12-31 07:18:00|44186.5|44166.5|44171.5|44151.5|44186.5|44166.5|44171.5|44151.5|8
1640935090000|2021-12-31 07:18:10|44170.6|44150.6|44170.6|44150.6|44170.6|44150.6|44170.6|44150.6|0
1640935100000|2021-12-31 07:18:20|||||||||2
1640935110000|2021-12-31 07:18:30|44171.5|44151.5|44173.1|44153.1|44173.1|44153.1|44171.5|44151.5|2
1640935120000|2021-12-31 07:18:40|44174|44154|44174|44154|44174|44154|44171.5|44151.5|0
1640935130000|2021-12-31 07:18:50|||||||||1
1640935140000|2021-12-31 07:19:00|44176.5|44156.5|44179|44159|44179|44159|44176.5|44156.5|4
1640935150000|2021-12-31 07:19:10|44177.4|44157.4|44181.5|44161.5|44181.5|44161.5|44176.5|44156.5|1
1640935160000|2021-12-31 07:19:20|||||||||1
1640935170000|2021-12-31 07:19:30|44183.1|44163.1|44179|44159|44184|44164|44179|44159|1
1640935180000|2021-12-31 07:19:40|44181.5|44161.5|44179|44159|44182.2|44162.2|44179|44159|1
1640935190000|2021-12-31 07:19:50|44180.6|44160.6|44183.1|44163.1|44184|44164|44179|44159|1
1640935200000|2021-12-31 07:20:00|44184|44164|44172.4|44152.4|44184|44164|44169.9|44149.9|5
1640935210000|2021-12-31 07:20:10|44170.8|44150.8|44167.4|44147.4|44170.8|44150.8|44167.4|44147.4|0
1640935220000|2021-12-31 07:20:20|44169|44149|44169|44149|44169|44149|44169|44149|2
1640935230000|2021-12-31 07:20:30|44170.6|44150.6|44171.5|44151.5|44174|44154|44169|44149|2
1640935240000|2021-12-31 07:20:40|44174|44154|44176.5|44156.5|44176.5|44156.5|44171.5|44151.5|1
1640935250000|2021-12-31 07:20:50|44174.9|44154.9|44174|44154|44176.5|44156.5|44172.4|44152.4|1
1640935260000|2021-12-31 07:21:00|44172.4|44152.4|44174|44154|44174|44154|44171.5|44151.5|1
1640935270000|2021-12-31 07:21:10|||||||||1
1640935290000|2021-12-31 07:21:30|44171.5|44151.5|44171.5|44151.5|44171.5|44151.5|44171.5|44151.5|0
1640935300000|2021-12-31 07:21:40|44169.9|44149.9|44169|44149|44169.9|44149.9|44169|44149|3
1640935310000|2021-12-31 07:21:50|44171.5|44151.5|44173.1|44153.1|44173.1|44153.1|44171.5|44151.5|4
1640935320000|2021-12-31 07:22:00|44169|44149|44169|44149|44169|44149|44169|44149|1
1640935350000|2021-12-31 07:22:30|44167.4|44147.4|44167.4|44147.4|44167.4|44147.4|44167.4|44147.4|5
1640935360000|2021-12-31 07:22:40|44162.4|44142.4|44162.4|44142.4|44162.4|44142.4|44162.4|44142.4|2
1640935380000|2021-12-31 07:23:00|44164|44144|44164|44144|44164|44144|44164|44144|3
1640935390000|2021-12-31 07:23:10|44166.5|44146.5|44164|44144|44166.5|44146.5|44164|44144|1
1640935400000|2021-12-31 07:23:20|44166.5|44146.5|44164|44144|44169|44149|44164|44144|5
1640935410000|2021-12-31 07:23:30|44163.1|44143.1|44167.4|44147.4|44167.4|44147.4|44163.1|44143.1|19
1640935420000|2021-12-31 07:23:40|44166.5|44146.5|44164|44144|44166.5|44146.5|44164|44144|0
1640935430000|2021-12-31 07:23:50|44162.4|44142.4|44162.4|44142.4|44162.4|44142.4|44162.4|44142.4|1
1640935450000|2021-12-31 07:24:10|44159.9|44139.9|44159.9|44139.9|44159.9|44139.9|44159.9|44139.9|1
1640935460000|2021-12-31 07:24:20|44159|44139|44159|44139|44159|44139|44159|44139|1
1640935470000|2021-12-31 07:24:30|||||||||2
1640935490000|2021-12-31 07:24:50|44157.4|44137.4|44156.5|44136.5|44157.4|44137.4|44156.5|44136.5|0
1640935510000|2021-12-31 07:25:10|44154.9|44134.9|44154|44134|44156.5|44136.5|44154|44134|1
1640935520000|2021-12-31 07:25:20|44156.5|44136.5|44154.9|44134.9|44156.5|44136.5|44154.9|44134.9|0
1640935530000|2021-12-31 07:25:30|44154|44134|44154|44134|44154|44134|44154|44134|0
1640935540000|2021-12-31 07:25:40|||||||||1
1640935550000|2021-12-31 07:25:50|||||||||1
1640935590000|2021-12-31 07:26:30|44156.5|44136.5|44156.5|44136.5|44156.5|44136.5|44156.5|44136.5|1
1640935600000|2021-12-31 07:26:40|44158.1|44138.1|44158.1|44138.1|44158.1|44138.1|44158.1|44138.1|1
1640935690000|2021-12-31 07:28:10|44159|44139|44163.1|44143.1|44164|44144|44159|44139|1
1640935740000|2021-12-31 07:29:00|44164|44144|44164|44144|44164|44144|44164|44144|0
1640935750000|2021-12-31 07:29:10|44166.5|44146.5|44159|44139|44166.5|44146.5|44159|44139|4
1640935780000|2021-12-31 07:29:40|44161.5|44141.5|44164|44144|44164|44144|44161.5|44141.5|1
1640935790000|2021-12-31 07:29:50|44152.4|44132.4|44151.5|44131.5|44152.4|44132.4|44151.5|44131.5|2
1640935800000|2021-12-31 07:30:00|44149|44129|44149|44129|44151.5|44131.5|44149|44129|3
1640935810000|2021-12-31 07:30:10|44150.6|44130.6|44151.5|44131.5|44151.5|44131.5|44150.6|44130.6|12
1640935850000|2021-12-31 07:30:50|44153.1|44133.1|44155.6|44135.6|44155.6|44135.6|44151.5|44131.5|9
1640935860000|2021-12-31 07:31:00|44152.4|44132.4|44161.5|44141.5|44161.5|44141.5|44152.4|44132.4|7
1640935870000|2021-12-31 07:31:10|44164|44144|44164|44144|44164|44144|44164|44144|1
1640935890000|2021-12-31 07:31:30|44154|44134|44149|44129|44154|44134|44149|44129|11
1640935900000|2021-12-31 07:31:40|44150.6|44130.6|44151.5|44131.5|44151.5|44131.5|44150.6|44130.6|3
1640935910000|2021-12-31 07:31:50|44153.1|44133.1|44149|44129|44153.1|44133.1|44148.1|44128.1|2
1640935920000|2021-12-31 07:32:00|44148.1|44128.1|44148.1|44128.1|44148.1|44128.1|44148.1|44128.1|0
1640935930000|2021-12-31 07:32:10|||||||||2
1640935990000|2021-12-31 07:33:10|44151.5|44131.5|44151.5|44131.5|44151.5|44131.5|44146.5|44126.5|4
1640936000000|2021-12-31 07:33:20|||||||||3
1640936010000|2021-12-31 07:33:30|44153.1|44133.1|44151.5|44131.5|44154|44134|44151.5|44131.5|3
1640936020000|2021-12-31 07:33:40|44149.9|44129.9|44149|44129|44149.9|44129.9|44149|44129|0
1640936030000|2021-12-31 07:33:50|44142.4|44122.4|44145.8|44125.8|44145.8|44125.8|44140.8|44120.8|10
1640936040000|2021-12-31 07:34:00|44144.9|44124.9|44148.3|44128.3|44149.9|44129.9|44144.9|44124.9|2
1640936050000|2021-12-31 07:34:10|44147.4|44127.4|44134.2|44114.2|44147.4|44127.4|44134.2|44114.2|2
1640936060000|2021-12-31 07:34:20|||||||||1
1640936070000|2021-12-31 07:34:30|||||||||1
1640936080000|2021-12-31 07:34:40|44137.4|44117.4|44137.4|44117.4|44137.4|44117.4|44134.9|44114.9|6
1640936090000|2021-12-31 07:34:50|44134.9|44114.9|44137.4|44117.4|44139|44119|44134.9|44114.9|3
1640936110000|2021-12-31 07:35:10|44135.8|44115.8|44139.9|44119.9|44139.9|44119.9|44134.9|44114.9|2
1640936120000|2021-12-31 07:35:20|44139|44119|44139|44119|44139|44119|44139|44119|2
1640936130000|2021-12-31 07:35:30|44139.9|44119.9|44139.9|44119.9|44142.4|44122.4|44139|44119|6
1640936140000|2021-12-31 07:35:40|44140.8|44120.8|44140.8|44120.8|44140.8|44120.8|44140.8|44120.8|0
1640936150000|2021-12-31 07:35:50|||||||||3
1640936160000|2021-12-31 07:36:00|44142.4|44122.4|44138.3|44118.3|44142.4|44122.4|44138.3|44118.3|6
1640936170000|2021-12-31 07:36:10|44137.4|44117.4|44137.4|44117.4|44137.4|44117.4|44137.4|44117.4|5
1640936180000|2021-12-31 07:36:20|44135.8|44115.8|44137.4|44117.4|44137.4|44117.4|44135.8|44115.8|0
1640936190000|2021-12-31 07:36:30|44135.8|44115.8|44137.4|44117.4|44137.4|44117.4|44134.9|44114.9|1
1640936200000|2021-12-31 07:36:40|44134.9|44114.9|44134.9|44114.9|44134.9|44114.9|44134.9|44114.9|0
1640936210000|2021-12-31 07:36:50|44137.4|44117.4|44134.9|44114.9|44137.4|44117.4|44133.3|44113.3|9
1640936220000|2021-12-31 07:37:00|44133.3|44113.3|44137.4|44117.4|44137.4|44117.4|44132.4|44112.4|5
1640936250000|2021-12-31 07:37:30|44139|44119|44142.4|44122.4|44142.4|44122.4|44139|44119|5
1640936270000|2021-12-31 07:37:50|44144.2|44124.2|44144.2|44124.2|44144.2|44124.2|44144.2|44124.2|6
1640936280000|2021-12-31 07:38:00|44142.4|44122.4|44142.4|44122.4|44142.4|44122.4|44139.9|44119.9|1
1640936290000|2021-12-31 07:38:10|44144|44124|44144|44124|44144|44124|44144|44124|0
1640936300000|2021-12-31 07:38:20|44142.4|44122.4|44144|44124|44144|44124|44141.5|44121.5|2
1640936310000|2021-12-31 07:38:30|44142.4|44122.4|44139.9|44119.9|44142.4|44122.4|44137.4|44117.4|10
1640936330000|2021-12-31 07:38:50|44141.5|44121.5|44142.4|44122.4|44142.4|44122.4|44141.5|44121.5|0
1640936340000|2021-12-31 07:39:00|44144|44124|44144|44124|44144|44124|44144|44124|1
1640936350000|2021-12-31 07:39:10|44142.4|44122.4|44142.4|44122.4|44144.9|44124.9|44142.4|44122.4|1
1640936360000|2021-12-31 07:39:20|44144|44124|44147.4|44127.4|44147.4|44127.4|44144|44124|1
1640936370000|2021-12-31 07:39:30|44144|44124|44144|44124|44144.9|44124.9|44144|44124|1
1640936380000|2021-12-31 07:39:40|44145.6|44125.6|44159|44139|44161.5|44141.5|44144|44124|6
1640936390000|2021-12-31 07:39:50|44160.6|44140.6|44159|44139|44161.5|44141.5|44159|44139|2
1640936400000|2021-12-31 07:40:00|44157.4|44137.4|44162.4|44142.4|44162.4|44142.4|44157.4|44137.4|1
1640936410000|2021-12-31 07:40:10|||||||||1
1640936440000|2021-12-31 07:40:40|||||||||1
1640936450000|2021-12-31 07:40:50|44163.3|44143.3|44162.4|44142.4|44163.3|44143.3|44162.4|44142.4|1
1640936460000|2021-12-31 07:41:00|44164|44144|44164.9|44144.9|44164.9|44144.9|44164|44144|1
1640936480000|2021-12-31 07:41:20|44162.4|44142.4|44162.4|44142.4|44162.4|44142.4|44162.4|44142.4|2
1640936490000|2021-12-31 07:41:30|44161.5|44141.5|44164.9|44144.9|44164.9|44144.9|44161.5|44141.5|1
1640936500000|2021-12-31 07:41:40|44166.5|44146.5|44166.5|44146.5|44166.5|44146.5|44166.5|44146.5|2
1640936510000|2021-12-31 07:41:50|44167.4|44147.4|44179.9|44159.9|44182.4|44162.4|44167.4|44147.4|9
1640936520000|2021-12-31 07:42:00|44186.5|44166.5|44188.1|44168.1|44188.1|44168.1|44186.5|44166.5|13
1640936540000|2021-12-31 07:42:20|||||||||2
1640936550000|2021-12-31 07:42:30|||||||||6
1640936560000|2021-12-31 07:42:40|44186.5|44166.5|44186.5|44166.5|44186.5|44166.5|44186.5|44166.5|1
1640936570000|2021-12-31 07:42:50|44184|44164|44182.4|44162.4|44184|44164|44182.4|44162.4|1
1640936580000|2021-12-31 07:43:00|44184|44164|44184|44164|44184|44164|44184|44164|3
1640936590000|2021-12-31 07:43:10|44182.4|44162.4|44186.5|44166.5|44186.5|44166.5|44182.4|44162.4|1
1640936600000|2021-12-31 07:43:20|44187.4|44167.4|44187.4|44167.4|44187.4|44167.4|44187.4|44167.4|0
1640936620000|2021-12-31 07:43:40|44189|44169|44189|44169|44189|44169|44189|44169|1
1640936660000|2021-12-31 07:44:20|44185.8|44165.8|44179.9|44159.9|44185.8|44165.8|44179.9|44159.9|4
1640936680000|2021-12-31 07:44:40|44178.3|44158.3|44179|44159|44182.4|44162.4|44178.3|44158.3|3
1640936700000|2021-12-31 07:45:00|44177.4|44157.4|44177.4|44157.4|44177.4|44157.4|44177.4|44157.4|0
1640936710000|2021-12-31 07:45:10|44179|44159|44177.4|44157.4|44182.4|44162.4|44177.4|44157.4|1
1640936720000|2021-12-31 07:45:20|44179|44159|44177.4|44157.4|44179|44159|44177.4|44157.4|2
1640936740000|2021-12-31 07:45:40|44174.9|44154.9|44169|44149|44174.9|44154.9|44169|44149|9
1640936760000|2021-12-31 07:46:00|44168.1|44148.1|44166.5|44146.5|44169|44149|44166.5|44146.5|0
1640936770000|2021-12-31 07:46:10|44161.5|44141.5|44163.1|44143.1|44163.1|44143.1|44161.5|44141.5|5
1640936780000|2021-12-31 07:46:20|||||||||2
1640936790000|2021-12-31 07:46:30|44164|44144|44169|44149|44169|44149|44164|44144|2
1640936800000|2021-12-31 07:46:40|44170.6|44150.6|44173.1|44153.1|44173.1|44153.1|44170.6|44150.6|0
1640936820000|2021-12-31 07:47:00|44170.6|44150.6|44169|44149|44170.6|44150.6|44169|44149|4
1640936830000|2021-12-31 07:47:10|44167.4|44147.4|44168.1|44148.1|44168.1|44148.1|44167.4|44147.4|5
1640936840000|2021-12-31 07:47:20|44169|44149|44169|44149|44169|44149|44169|44149|1
1640936860000|2021-12-31 07:47:40|44171.5|44151.5|44171.5|44151.5|44171.5|44151.5|44171.5|44151.5|1
1640936870000|2021-12-31 07:47:50|44173.1|44153.1|44174|44154|44174|44154|44173.1|44153.1|0
1640936880000|2021-12-31 07:48:00|||||||||2
1640936890000|2021-12-31 07:48:10|44173.1|44153.1|44173.1|44153.1|44173.1|44153.1|44173.1|44153.1|4
1640936900000|2021-12-31 07:48:20|44171.5|44151.5|44171.5|44151.5|44171.5|44151.5|44171.5|44151.5|0
1640936920000|2021-12-31 07:48:40|44173.1|44153.1|44174|44154|44174|44154|44173.1|44153.1|0
1640936930000|2021-12-31 07:48:50|||||||||1
1640936940000|2021-12-31 07:49:00|44173.1|44153.1|44174|44154|44174|44154|44173.1|44153.1|0
1640936980000|2021-12-31 07:49:40|44178.1|44158.1|44178.1|44158.1|44178.1|44158.1|44178.1|44158.1|3
1640937000000|2021-12-31 07:50:00|44179.7|44159.7|44182.2|44162.2|44183.1|44163.1|44179.7|44159.7|2
1640937010000|2021-12-31 07:50:10|44180.6|44160.6|44180.6|44160.6|44180.6|44160.6|44180.6|44160.6|0
1640937030000|2021-12-31 07:50:30|44184|44164|44183.1|44163.1|44184|44164|44183.1|44163.1|1
1640937040000|2021-12-31 07:50:40|44181.5|44161.5|44181.5|44161.5|44181.5|44161.5|44181.5|44161.5|0
1640937050000|2021-12-31 07:50:50|44183.1|44163.1|44186.5|44166.5|44186.5|44166.5|44183.1|44163.1|1
1640937060000|2021-12-31 07:51:00|44184|44164|44181.5|44161.5|44184|44164|44178.1|44158.1|12
1640937070000|2021-12-31 07:51:10|44179.8|44159.8|44183.1|44163.1|44183.1|44163.1|44179.8|44159.8|2
1640937080000|2021-12-31 07:51:20|44184|44164|44179|44159|44184|44164|44179|44159|1
1640937090000|2021-12-31 07:51:30|44172.3|44152.3|44170.7|44150.7|44172.3|44152.3|44170.7|44150.7|3
1640937100000|2021-12-31 07:51:40|44172.3|44152.3|44157.3|44137.3|44172.3|44152.3|44157.3|44137.3|1
1640937110000|2021-12-31 07:51:50|44156.5|44136.5|44156.5|44136.5|44156.5|44136.5|44156.5|44136.5|0
1640937120000|2021-12-31 07:52:00|44154.8|44134.8|44154|44134|44154.8|44134.8|44151.5|44131.5|4
1640937130000|2021-12-31 07:52:10|44159|44139|44159.8|44139.8|44159.8|44139.8|44159|44139|6
1640937140000|2021-12-31 07:52:20|44159|44139|44159|44139|44159|44139|44159|44139|1
1640937160000|2021-12-31 07:52:40|44158.1|44138.1|44154|44134|44158.1|44138.1|44154|44134|0
1640937170000|2021-12-31 07:52:50|||||||||1
1640937190000|2021-12-31 07:53:10|44155.6|44135.6|44154|44134|44156.5|44136.5|44154|44134|1
1640937210000|2021-12-31 07:53:30|||||||||1
1640937220000|2021-12-31 07:53:40|44156.5|44136.5|44156.5|44136.5|44156.5|44136.5|44156.5|44136.5|0
1640937230000|2021-12-31 07:53:50|44154|44134|44154|44134|44156.5|44136.5|44154|44134|2
1640937240000|2021-12-31 07:54:00|44153.9|44133.9|44158.9|44138.9|44158.9|44138.9|44153.9|44133.9|1
1640937250000|2021-12-31 07:54:10|44154.8|44134.8|44153.9|44133.9|44154.8|44134.8|44153.9|44133.9|0
1640937260000|2021-12-31 07:54:20|44158.9|44138.9|44158.9|44138.9|44158.9|44138.9|44158.9|44138.9|2
1640937290000|2021-12-31 07:54:50|44158.1|44138.1|44146.4|44126.4|44158.1|44138.1|44141.4|44121.4|7
1640937300000|2021-12-31 07:55:00|44148.9|44128.9|44153.9|44133.9|44153.9|44133.9|44148.9|44128.9|1
1640937330000|2021-12-31 07:55:30|44155.6|44135.6|44158.9|44138.9|44158.9|44138.9|44155.6|44135.6|0
1640937350000|2021-12-31 07:55:50|44161.4|44141.4|44161.4|44141.4|44161.4|44141.4|44161.4|44141.4|3
1640937360000|2021-12-31 07:56:00|44156.4|44136.4|44153.9|44133.9|44156.4|44136.4|44153.9|44133.9|4
1640937380000|2021-12-31 07:56:20|44153.1|44133.1|44153.1|44133.1|44153.1|44133.1|44153.1|44133.1|0
1640937390000|2021-12-31 07:56:30|44153.9|44133.9|44153.9|44133.9|44153.9|44133.9|44153.9|44133.9|0
1640937410000|2021-12-31 07:56:50|44155.5|44135.5|44163.9|44143.9|44163.9|44143.9|44155.5|44135.5|1
1640937420000|2021-12-31 07:57:00|44161.4|44141.4|44158.9|44138.9|44161.4|44141.4|44158.9|44138.9|1
1640937430000|2021-12-31 07:57:10|44156.4|44136.4|44156.4|44136.4|44156.4|44136.4|44156.4|44136.4|6
1640937440000|2021-12-31 07:57:20|44155.5|44135.5|44155.5|44135.5|44155.5|44135.5|44155.5|44135.5|1
1640937450000|2021-12-31 07:57:30|44158|44138|44158|44138|44158|44138|44158|44138|1
1640937490000|2021-12-31 07:58:10|44153.9|44133.9|44153.9|44133.9|44153.9|44133.9|44153.9|44133.9|0
1640937500000|2021-12-31 07:58:20|44153|44133|44153|44133|44153|44133|44153|44133|0
1640937510000|2021-12-31 07:58:30|||||||||2
1640937520000|2021-12-31 07:58:40|44151.4|44131.4|44151.4|44131.4|44151.4|44131.4|44151.4|44131.4|0
1640937530000|2021-12-31 07:58:50|44153|44133|44153|44133|44153|44133|44151.4|44131.4|0
1640937540000|2021-12-31 07:59:00|44151.4|44131.4|44151.4|44131.4|44151.4|44131.4|44151.4|44131.4|2
1640937550000|2021-12-31 07:59:10|44150.5|44130.5|44150.5|44130.5|44150.5|44130.5|44150.5|44130.5|1
1640937560000|2021-12-31 07:59:20|44148.9|44128.9|44150.5|44130.5|44150.5|44130.5|44148.9|44128.9|0
1640937570000|2021-12-31 07:59:30|44148.9|44128.9|44150.5|44130.5|44150.5|44130.5|44148|44128|0
1640937590000|2021-12-31 07:59:50|44151.4|44131.4|44148.9|44128.9|44153.9|44133.9|44148.9|44128.9|7
1640937600000|2021-12-31 08:00:00|44139.8|44119.8|44183.9|44163.9|44183.9|44163.9|44138.9|44118.9|30
1640937610000|2021-12-31 08:00:10|44185.5|44165.5|44179.8|44159.8|44186.4|44166.4|44179.8|44159.8|7
1640937620000|2021-12-31 08:00:20|44178.9|44158.9|44176.4|44156.4|44178.9|44158.9|44176.4|44156.4|2
1640937630000|2021-12-31 08:00:30|44174.8|44154.8|44168.9|44148.9|44174.8|44154.8|44168.9|44148.9|2
1640937640000|2021-12-31 08:00:40|44167.3|44147.3|44166.4|44146.4|44168.9|44148.9|44166.4|44146.4|5
1640937660000|2021-12-31 08:01:00|44168|44148|44163.9|44143.9|44168.9|44148.9|44163.9|44143.9|1
1640937670000|2021-12-31 08:01:10|44165.5|44145.5|44165.5|44145.5|44165.5|44145.5|44165.5|44145.5|0
1640937690000|2021-12-31 08:01:30|44166.4|44146.4|44168.9|44148.9|44168.9|44148.9|44166.4|44146.4|2
1640937710000|2021-12-31 08:01:50|44170.5|44150.5|44171.4|44151.4|44171.4|44151.4|44170.5|44150.5|0
1640937720000|2021-12-31 08:02:00|44175.5|44155.5|44178|44158|44178|44158|44175.5|44155.5|6
1640937730000|2021-12-31 08:02:10|44181.4|44161.4|44181.4|44161.4|44181.4|44161.4|44181.4|44161.4|0
1640937740000|2021-12-31 08:02:20|||||||||2
1640937760000|2021-12-31 08:02:40|44183|44163|44183.9|44163.9|44183.9|44163.9|44183|44163|0
1640937780000|2021-12-31 08:03:00|44184.8|44164.8|44188|44168|44188|44168|44184.8|44164.8|4
1640937790000|2021-12-31 08:03:10|44189.6|44169.6|44189.6|44169.6|44189.6|44169.6|44189.6|44169.6|0
1640937810000|2021-12-31 08:03:30|44188|44168|44188|44168|44188|44168|44188|44168|1
1640937820000|2021-12-31 08:03:40|44203|44183|44208.9|44188.9|44208.9|44188.9|44203|44183|13
1640937830000|2021-12-31 08:03:50|44211.4|44191.4|44211.4|44191.4|44211.4|44191.4|44206.4|44186.4|2
1640937840000|2021-12-31 08:04:00|44206.4|44186.4|44204.8|44184.8|44206.4|44186.4|44203.9|44183.9|6
1640937850000|2021-12-31 08:04:10|44203.9|44183.9|44206.4|44186.4|44206.4|44186.4|44203.9|44183.9|0
1640937860000|2021-12-31 08:04:20|44215.5|44195.5|44216.4|44196.4|44216.4|44196.4|44215.5|44195.5|3
1640937870000|2021-12-31 08:04:30|44218|44198|44220.5|44200.5|44220.5|44200.5|44218|44198|3
1640937880000|2021-12-31 08:04:40|44218|44198|44225.5|44205.5|44225.5|44205.5|44218|44198|9
1640937890000|2021-12-31 08:04:50|44226.4|44206.4|44233.9|44213.9|44236.4|44216.4|44226.4|44206.4|13
1640937900000|2021-12-31 08:05:00|44232.3|44212.3|44224.8|44204.8|44232.3|44212.3|44224.8|44204.8|12
1640937910000|2021-12-31 08:05:10|44223.9|44203.9|44221.4|44201.4|44226.4|44206.4|44221.4|44201.4|5
1640937920000|2021-12-31 08:05:20|44219.8|44199.8|44218.9|44198.9|44219.8|44199.8|44218.9|44198.9|9
1640937930000|2021-12-31 08:05:30|44220.5|44200.5|44221.4|44201.4|44221.4|44201.4|44218.9|44198.9|3
1640937940000|2021-12-31 08:05:40|44218.9|44198.9|44218.9|44198.9|44218.9|44198.9|44218.9|44198.9|4
1640937950000|2021-12-31 08:05:50|44220.5|44200.5|44213.9|44193.9|44221.4|44201.4|44213.9|44193.9|0
1640937960000|2021-12-31 08:06:00|44215.5|44195.5|44216.4|44196.4|44216.4|44196.4|44215.5|44195.5|1
1640937980000|2021-12-31 08:06:20|44218.9|44198.9|44216.4|44196.4|44218.9|44198.9|44216.4|44196.4|0
1640937990000|2021-12-31 08:06:30|44215.5|44195.5|44213.9|44193.9|44216.4|44196.4|44212.3|44192.3|1
1640938000000|2021-12-31 08:06:40|44215.5|44195.5|44213.9|44193.9|44216.4|44196.4|44212.3|44192.3|2
1640938010000|2021-12-31 08:06:50|44211.4|44191.4|44213.9|44193.9|44213.9|44193.9|44211.4|44191.4|0
1640938020000|2021-12-31 08:07:00|44216.4|44196.4|44218|44198|44218|44198|44213.9|44193.9|3
1640938040000|2021-12-31 08:07:20|44218.9|44198.9|44221.4|44201.4|44221.4|44201.4|44218.9|44198.9|4
1640938060000|2021-12-31 08:07:40|44223|44203|44223.9|44203.9|44223.9|44203.9|44223|44203|2
1640938070000|2021-12-31 08:07:50|44222.3|44202.3|44221.4|44201.4|44222.3|44202.3|44221.4|44201.4|0
1640938080000|2021-12-31 08:08:00|44218.9|44198.9|44216.4|44196.4|44218.9|44198.9|44216.4|44196.4|6
1640938100000|2021-12-31 08:08:20|44213.9|44193.9|44213.9|44193.9|44213.9|44193.9|44213.9|44193.9|1
1640938110000|2021-12-31 08:08:30|44211.4|44191.4|44211.4|44191.4|44211.4|44191.4|44211.4|44191.4|4
1640938140000|2021-12-31 08:09:00|44210.5|44190.5|44208|44188|44210.5|44190.5|44206.4|44186.4|1
1640938150000|2021-12-31 08:09:10|44208.9|44188.9|44213.9|44193.9|44213.9|44193.9|44208.9|44188.9|1
1640938160000|2021-12-31 08:09:20|44216.4|44196.4|44216.4|44196.4|44218.9|44198.9|44216.4|44196.4|1
1640938170000|2021-12-31 08:09:30|44218.9|44198.9|44218.9|44198.9|44218.9|44198.9|44218.9|44198.9|0
1640938190000|2021-12-31 08:09:50|||||||||1
1640938200000|2021-12-31 08:10:00|44220.5|44200.5|44221.4|44201.4|44223.9|44203.9|44220.5|44200.5|13
1640938210000|2021-12-31 08:10:10|44223|44203|44223.9|44203.9|44226.4|44206.4|44223|44203|3
1640938220000|2021-12-31 08:10:20|44222.3|44202.3|44221.4|44201.4|44222.3|44202.3|44221.4|44201.4|1
1640938240000|2021-12-31 08:10:40|44223|44203|44223.9|44203.9|44223.9|44203.9|44221.4|44201.4|2
1640938270000|2021-12-31 08:11:10|44221.4|44201.4|44218.9|44198.9|44221.4|44201.4|44218.9|44198.9|1
1640938280000|2021-12-31 08:11:20|44208.9|44188.9|44208|44188|44208.9|44188.9|44208|44188|4
1640938290000|2021-12-31 08:11:30|44207.1|44187.1|44203|44183|44207.1|44187.1|44198.9|44178.9|4
1640938300000|2021-12-31 08:11:40|||||||||1
1640938310000|2021-12-31 08:11:50|44203.9|44183.9|44203.9|44183.9|44203.9|44183.9|44203.9|44183.9|0
1640938320000|2021-12-31 08:12:00|44206.4|44186.4|44208.9|44188.9|44208.9|44188.9|44206.4|44186.4|0
1640938330000|2021-12-31 08:12:10|||||||||1
1640938340000|2021-12-31 08:12:20|44207.3|44187.3|44216.4|44196.4|44216.4|44196.4|44207.3|44187.3|3
1640938350000|2021-12-31 08:12:30|44212.3|44192.3|44216.4|44196.4|44216.4|44196.4|44211.4|44191.4|3
1640938380000|2021-12-31 08:13:00|44218.9|44198.9|44221.4|44201.4|44221.4|44201.4|44218.9|44198.9|2
1640938400000|2021-12-31 08:13:20|||||||||1
1640938420000|2021-12-31 08:13:40|44223|44203|44226.4|44206.4|44226.4|44206.4|44223|44203|0
1640938430000|2021-12-31 08:13:50|44224.8|44204.8|44223.9|44203.9|44224.8|44204.8|44223.9|44203.9|0
1640938440000|2021-12-31 08:14:00|44221.4|44201.4|44223.9|44203.9|44223.9|44203.9|44221.4|44201.4|0
1640938450000|2021-12-31 08:14:10|44222.3|44202.3|44221.4|44201.4|44222.3|44202.3|44221.4|44201.4|1
1640938460000|2021-12-31 08:14:20|44218.9|44198.9|44221.4|44201.4|44221.4|44201.4|44218.9|44198.9|2
1640938470000|2021-12-31 08:14:30|||||||||1
1640938480000|2021-12-31 08:14:40|||||||||1
1640938500000|2021-12-31 08:15:00|44223|44203|44223.9|44203.9|44223.9|44203.9|44221.4|44201.4|0
1640938510000|2021-12-31 08:15:10|44221.4|44201.4|44221.4|44201.4|44221.4|44201.4|44221.4|44201.4|0
1640938530000|2021-12-31 08:15:30|44214.8|44194.8|44204.8|44184.8|44214.8|44194.8|44204.8|44184.8|3
1640938540000|2021-12-31 08:15:40|44207.3|44187.3|44211.4|44191.4|44211.4|44191.4|44204.8|44184.8|3
1640938550000|2021-12-31 08:15:50|44209.8|44189.8|44210.5|44190.5|44211.4|44191.4|44208.9|44188.9|0
1640938570000|2021-12-31 08:16:10|44211.4|44191.4|44211.4|44191.4|44211.4|44191.4|44211.4|44191.4|2
1640938580000|2021-12-31 08:16:20|44210.5|44190.5|44208.9|44188.9|44210.5|44190.5|44208.9|44188.9|1
1640938620000|2021-12-31 08:17:00|44207.3|44187.3|44207.3|44187.3|44207.3|44187.3|44207.3|44187.3|1
1640938630000|2021-12-31 08:17:10|44205.7|44185.7|44188.9|44168.9|44205.7|44185.7|44188.9|44168.9|7
1640938640000|2021-12-31 08:17:20|44188|44168|44186.4|44166.4|44191.4|44171.4|44186.4|44166.4|2
1640938650000|2021-12-31 08:17:30|44187.3|44167.3|44188.9|44168.9|44188.9|44168.9|44187.3|44167.3|0
1640938660000|2021-12-31 08:17:40|44191.4|44171.4|44193|44173|44193|44173|44191.4|44171.4|2
1640938670000|2021-12-31 08:17:50|44191.4|44171.4|44191.4|44171.4|44191.4|44171.4|44191.4|44171.4|0
1640938700000|2021-12-31 08:18:20|44193.9|44173.9|44193.9|44173.9|44193.9|44173.9|44191.4|44171.4|1
1640938710000|2021-12-31 08:18:30|44199.8|44179.8|44203.9|44183.9|44203.9|44183.9|44199.8|44179.8|7
1640938720000|2021-12-31 08:18:40|44202.3|44182.3|44202.3|44182.3|44202.3|44182.3|44202.3|44182.3|0
1640938730000|2021-12-31 08:18:50|44203.9|44183.9|44203.9|44183.9|44203.9|44183.9|44203.9|44183.9|3
1640938740000|2021-12-31 08:19:00|44206.4|44186.4|44206.4|44186.4|44206.4|44186.4|44206.4|44186.4|0
1640938750000|2021-12-31 08:19:10|44203.9|44183.9|44203.9|44183.9|44203.9|44183.9|44203.9|44183.9|0
1640938760000|2021-12-31 08:19:20|||||||||2
1640938770000|2021-12-31 08:19:30|44202.3|44182.3|44200.5|44180.5|44202.3|44182.3|44198.9|44178.9|3
1640938780000|2021-12-31 08:19:40|44199.8|44179.8|44198.9|44178.9|44199.8|44179.8|44198.9|44178.9|0
1640938790000|2021-12-31 08:19:50|44197.3|44177.3|44196.4|44176.4|44197.3|44177.3|44196.4|44176.4|0
1640938800000|2021-12-31 08:20:00|44198|44178|44198.9|44178.9|44198.9|44178.9|44198|44178|1
1640938820000|2021-12-31 08:20:20|44201.4|44181.4|44201.4|44181.4|44201.4|44181.4|44200.5|44180.5|4
1640938840000|2021-12-31 08:20:40|44202.3|44182.3|44203.9|44183.9|44206.4|44186.4|44202.3|44182.3|24
1640938850000|2021-12-31 08:20:50|44205.5|44185.5|44208.9|44188.9|44208.9|44188.9|44204.8|44184.8|3
1640938880000|2021-12-31 08:21:20|44209.8|44189.8|44208.9|44188.9|44209.8|44189.8|44208.9|44188.9|1
1640938890000|2021-12-31 08:21:30|44211.4|44191.4|44211.4|44191.4|44211.4|44191.4|44211.4|44191.4|0
1640938910000|2021-12-31 08:21:50|44208.9|44188.9|44211.4|44191.4|44211.4|44191.4|44208.9|44188.9|1
1640938920000|2021-12-31 08:22:00|44210.5|44190.5|44211.4|44191.4|44211.4|44191.4|44208.9|44188.9|2
1640938930000|2021-12-31 08:22:10|44209.8|44189.8|44211.4|44191.4|44211.4|44191.4|44208.9|44188.9|1
1640938940000|2021-12-31 08:22:20|44218|44198|44218|44198|44218|44198|44218|44198|4
1640938950000|2021-12-31 08:22:30|44219.6|44199.6|44218|44198|44219.6|44199.6|44218|44198|0
1640938960000|2021-12-31 08:22:40|44216.4|44196.4|44213.9|44193.9|44216.4|44196.4|44213.9|44193.9|4
1640938970000|2021-12-31 08:22:50|44211.4|44191.4|44208.9|44188.9|44211.4|44191.4|44208.9|44188.9|2
1640938980000|2021-12-31 08:23:00|44207.3|44187.3|44191.4|44171.4|44207.3|44187.3|44191.4|44171.4|16
1640938990000|2021-12-31 08:23:10|44189.8|44169.8|44188.9|44168.9|44189.8|44169.8|44188.9|44168.9|2
1640939000000|2021-12-31 08:23:20|44193.9|44173.9|44193.9|44173.9|44196.4|44176.4|44193.9|44173.9|7
1640939010000|2021-12-31 08:23:30|44196.4|44176.4|44198.9|44178.9|44198.9|44178.9|44196.4|44176.4|0
1640939030000|2021-12-31 08:23:50|44200.5|44180.5|44201.4|44181.4|44201.4|44181.4|44200.5|44180.5|4
1640939040000|2021-12-31 08:24:00|44203.9|44183.9|44203.9|44183.9|44203.9|44183.9|44203.9|44183.9|0
1640939050000|2021-12-31 08:24:10|44206.4|44186.4|44208.9|44188.9|44208.9|44188.9|44206.4|44186.4|0
1640939060000|2021-12-31 08:24:20|44211.4|44191.4|44212.3|44192.3|44213.9|44193.9|44211.4|44191.4|1
1640939070000|2021-12-31 08:24:30|44211.4|44191.4|44211.4|44191.4|44213.9|44193.9|44211.4|44191.4|0
1640939080000|2021-12-31 08:24:40|44213|44193|44213.9|44193.9|44213.9|44193.9|44213|44193|0
1640939090000|2021-12-31 08:24:50|44212.3|44192.3|44208.9|44188.9|44212.3|44192.3|44208.9|44188.9|10
1640939100000|2021-12-31 08:25:00|44208|44188|44211.4|44191.4|44211.4|44191.4|44208|44188|0
1640939110000|2021-12-31 08:25:10|44210.5|44190.5|44208.9|44188.9|44211.4|44191.4|44208.9|44188.9|5
1640939120000|2021-12-31 08:25:20|44210.5|44190.5|44206.4|44186.4|44210.5|44190.5|44206.4|44186.4|0
1640939130000|2021-12-31 08:25:30|44208|44188|44208|44188|44208|44188|44208|44188|4
1640939140000|2021-12-31 08:25:40|44203.9|44183.9|44203.9|44183.9|44203.9|44183.9|44203.9|44183.9|1
1640939150000|2021-12-31 08:25:50|44206.4|44186.4|44203.9|44183.9|44208|44188|44203.9|44183.9|0
1640939180000|2021-12-31 08:26:20|44201.4|44181.4|44201.4|44181.4|44201.4|44181.4|44201.4|44181.4|5
1640939200000|2021-12-31 08:26:40|44199.8|44179.8|44199.8|44179.8|44199.8|44179.8|44199.8|44179.8|0
1640939210000|2021-12-31 08:26:50|44198.2|44178.2|44196.4|44176.4|44198.2|44178.2|44196.4|44176.4|4
1640939220000|2021-12-31 08:27:00|44191.4|44171.4|44190.5|44170.5|44191.4|44171.4|44189.6|44169.6|4
1640939230000|2021-12-31 08:27:10|44191.4|44171.4|44191.4|44171.4|44193|44173|44191.4|44171.4|0
1640939240000|2021-12-31 08:27:20|44193|44173|44191.4|44171.4|44193|44173|44191.4|44171.4|0
1640939250000|2021-12-31 08:27:30|44193|44173|44191.4|44171.4|44193|44173|44190.5|44170.5|0
1640939260000|2021-12-31 08:27:40|44190.5|44170.5|44190.5|44170.5|44190.5|44170.5|44190.5|44170.5|0
1640939270000|2021-12-31 08:27:50|44188|44168|44186.4|44166.4|44188|44168|44186.4|44166.4|1
1640939280000|2021-12-31 08:28:00|44188|44168|44188|44168|44188|44168|44188|44168|1
1640939290000|2021-12-31 08:28:10|44186.4|44166.4|44186.4|44166.4|44186.4|44166.4|44186.4|44166.4|0
1640939300000|2021-12-31 08:28:20|44188|44168|44186.4|44166.4|44188|44168|44186.4|44166.4|1
1640939310000|2021-12-31 08:28:30|44184.8|44164.8|44163.9|44143.9|44184.8|44164.8|44163.9|44143.9|7
1640939320000|2021-12-31 08:28:40|44162.3|44142.3|44162.3|44142.3|44162.3|44142.3|44162.3|44142.3|3
1640939330000|2021-12-31 08:28:50|44163.9|44143.9|44163.9|44143.9|44163.9|44143.9|44163.9|44143.9|0
1640939340000|2021-12-31 08:29:00|44162.3|44142.3|44156.4|44136.4|44162.3|44142.3|44154.8|44134.8|5
1640939350000|2021-12-31 08:29:10|44158|44138|44158|44138|44159.6|44139.6|44156.4|44136.4|4
1640939360000|2021-12-31 08:29:20|44159.6|44139.6|44158|44138|44159.6|44139.6|44158|44138|0
1640939370000|2021-12-31 08:29:30|44160.5|44140.5|44158.9|44138.9|44161.4|44141.4|44156.4|44136.4|4
1640939380000|2021-12-31 08:29:40|44157.3|44137.3|44157.3|44137.3|44157.3|44137.3|44156.4|44136.4|1
1640939390000|2021-12-31 08:29:50|44158.9|44138.9|44165.5|44145.5|44165.5|44145.5|44158.9|44138.9|2
1640939400000|2021-12-31 08:30:00|44166.4|44146.4|44168.9|44148.9|44171.4|44151.4|44166.4|44146.4|4
1640939410000|2021-12-31 08:30:10|44169.8|44149.8|44172.3|44152.3|44172.3|44152.3|44168.9|44148.9|5
1640939420000|2021-12-31 08:30:20|44171.4|44151.4|44176.4|44156.4|44176.4|44156.4|44171.4|44151.4|0
1640939430000|2021-12-31 08:30:30|44178.9|44158.9|44178.9|44158.9|44178.9|44158.9|44178.9|44158.9|0
1640939440000|2021-12-31 08:30:40|44181.4|44161.4|44183.9|44163.9|44183.9|44163.9|44181.4|44161.4|3
1640939460000|2021-12-31 08:31:00|||||||||1
1640939470000|2021-12-31 08:31:10|44186.4|44166.4|44188|44168|44188.9|44168.9|44186.4|44166.4|1
1640939480000|2021-12-31 08:31:20|44186.4|44166.4|44183.9|44163.9|44186.4|44166.4|44183.9|44163.9|0
1640939500000|2021-12-31 08:31:40|44179.8|44159.8|44188|44168|44188|44168|44178.9|44158.9|3
1640939510000|2021-12-31 08:31:50|44190.5|44170.5|44190.5|44170.5|44190.5|44170.5|44190.5|44170.5|8
1640939520000|2021-12-31 08:32:00|44191.4|44171.4|44193.9|44173.9|44193.9|44173.9|44191.4|44171.4|1
1640939530000|2021-12-31 08:32:10|44192.3|44172.3|44193.9|44173.9|44193.9|44173.9|44191.4|44171.4|1
1640939540000|2021-12-31 08:32:20|44203|44183|44205.5|44185.5|44205.5|44185.5|44203|44183|3
1640939550000|2021-12-31 08:32:30|44207.1|44187.1|44206.4|44186.4|44208|44188|44206.4|44186.4|0
1640939560000|2021-12-31 08:32:40|44203.9|44183.9|44203.9|44183.9|44203.9|44183.9|44203.9|44183.9|1
1640939580000|2021-12-31 08:33:00|44202.3|44182.3|44203.9|44183.9|44203.9|44183.9|44199.8|44179.8|2
1640939620000|2021-12-31 08:33:40|44206.4|44186.4|44206.4|44186.4|44206.4|44186.4|44203.9|44183.9|0
1640939630000|2021-12-31 08:33:50|44208|44188|44213|44193|44213|44193|44208|44188|3
1640939640000|2021-12-31 08:34:00|44211.4|44191.4|44208|44188|44211.4|44191.4|44208|44188|0
1640939660000|2021-12-31 08:34:20|44209.6|44189.6|44208.9|44188.9|44209.6|44189.6|44208.9|44188.9|1
1640939670000|2021-12-31 08:34:30|44208|44188|44210.5|44190.5|44210.5|44190.5|44208|44188|0
1640939680000|2021-12-31 08:34:40|44211.4|44191.4|44211.4|44191.4|44213.9|44193.9|44211.4|44191.4|2
1640939700000|2021-12-31 08:35:00|44213.9|44193.9|44213.9|44193.9|44216.4|44196.4|44213.9|44193.9|2
1640939710000|2021-12-31 08:35:10|44215.5|44195.5|44213.9|44193.9|44215.5|44195.5|44213.9|44193.9|1
1640939730000|2021-12-31 08:35:30|44212.3|44192.3|44211.4|44191.4|44212.3|44192.3|44211.4|44191.4|0
1640939740000|2021-12-31 08:35:40|44213.9|44193.9|44213.9|44193.9|44213.9|44193.9|44213.9|44193.9|1
1640939750000|2021-12-31 08:35:50|44214.8|44194.8|44214.8|44194.8|44214.8|44194.8|44214.8|44194.8|0
1640939760000|2021-12-31 08:36:00|44216.4|44196.4|44216.4|44196.4|44216.4|44196.4|44216.4|44196.4|6
1640939780000|2021-12-31 08:36:20|44214.8|44194.8|44210.5|44190.5|44218.9|44198.9|44210.5|44190.5|8
1640939790000|2021-12-31 08:36:30|44211.4|44191.4|44210.5|44190.5|44211.4|44191.4|44210.5|44190.5|0
1640939800000|2021-12-31 08:36:40|44211.4|44191.4|44211.4|44191.4|44211.4|44191.4|44211.4|44191.4|3
1640939810000|2021-12-31 08:36:50|44213.9|44193.9|44213.9|44193.9|44213.9|44193.9|44213.9|44193.9|1
1640939820000|2021-12-31 08:37:00|44208.9|44188.9|44208.9|44188.9|44208.9|44188.9|44208.9|44188.9|1
1640939840000|2021-12-31 08:37:20|44212.1|44192.1|44212.1|44192.1|44212.1|44192.1|44212.1|44192.1|0
1640939850000|2021-12-31 08:37:30|44213|44193|44206.4|44186.4|44213|44193|44206.4|44186.4|5
1640939860000|2021-12-31 08:37:40|||||||||1
1640939870000|2021-12-31 08:37:50|44204.8|44184.8|44203.9|44183.9|44204.8|44184.8|44203.9|44183.9|0
1640939880000|2021-12-31 08:38:00|44206.4|44186.4|44206.4|44186.4|44206.4|44186.4|44206.4|44186.4|3
1640939890000|2021-12-31 08:38:10|44205.5|44185.5|44205.5|44185.5|44205.5|44185.5|44205.5|44185.5|2
1640939930000|2021-12-31 08:38:50|44206.4|44186.4|44206.4|44186.4|44206.4|44186.4|44206.4|44186.4|3
1640939940000|2021-12-31 08:39:00|44205.5|44185.5|44205.5|44185.5|44205.5|44185.5|44205.5|44185.5|0
1640939960000|2021-12-31 08:39:20|44206.4|44186.4|44206.4|44186.4|44206.4|44186.4|44206.4|44186.4|1
1640939970000|2021-12-31 08:39:30|44208.9|44188.9|44208.9|44188.9|44208.9|44188.9|44208.9|44188.9|0
1640939980000|2021-12-31 08:39:40|44208|44188|44208|44188|44208|44188|44208|44188|0
1640939990000|2021-12-31 08:39:50|44208.9|44188.9|44208.9|44188.9|44208.9|44188.9|44208.9|44188.9|0
1640940000000|2021-12-31 08:40:00|44206.4|44186.4|44208.9|44188.9|44208.9|44188.9|44206.4|44186.4|1
1640940010000|2021-12-31 08:40:10|44207.3|44187.3|44204.8|44184.8|44208.9|44188.9|44204.8|44184.8|3
1640940050000|2021-12-31 08:40:50|44203.9|44183.9|44203.9|44183.9|44203.9|44183.9|44203.9|44183.9|3
1640940060000|2021-12-31 08:41:00|44203|44183|44188.9|44168.9|44203|44183|44187.3|44167.3|10
1640940070000|2021-12-31 08:41:10|44186.4|44166.4|44178.9|44158.9|44186.4|44166.4|44177.3|44157.3|6
1640940080000|2021-12-31 08:41:20|44176.4|44156.4|44177.3|44157.3|44178.9|44158.9|44176.4|44156.4|1
1640940090000|2021-12-31 08:41:30|44176.4|44156.4|44175.7|44155.7|44176.4|44156.4|44175.7|44155.7|2
1640940100000|2021-12-31 08:41:40|44173.9|44153.9|44173.9|44153.9|44173.9|44153.9|44171.4|44151.4|2
1640940110000|2021-12-31 08:41:50|44169.8|44149.8|44171.4|44151.4|44171.4|44151.4|44168.9|44148.9|2
1640940120000|2021-12-31 08:42:00|44173.9|44153.9|44176.4|44156.4|44176.4|44156.4|44173.9|44153.9|5
1640940130000|2021-12-31 08:42:10|44178|44158|44178.9|44158.9|44178.9|44158.9|44178|44158|0
1640940140000|2021-12-31 08:42:20|44181.4|44161.4|44188|44168|44188|44168|44181.4|44161.4|3
1640940160000|2021-12-31 08:42:40|44186.4|44166.4|44188.9|44168.9|44188.9|44168.9|44186.4|44166.4|0
1640940170000|2021-12-31 08:42:50|44183.9|44163.9|44183.9|44163.9|44183.9|44163.9|44183.9|44163.9|0
1640940180000|2021-12-31 08:43:00|44186.4|44166.4|44183.9|44163.9|44186.4|44166.4|44183.9|44163.9|0
1640940190000|2021-12-31 08:43:10|44186.4|44166.4|44186.4|44166.4|44186.4|44166.4|44186.4|44166.4|0
1640940200000|2021-12-31 08:43:20|44188|44168|44191.4|44171.4|44191.4|44171.4|44188|44168|0
1640940210000|2021-12-31 08:43:30|44193|44173|44196.4|44176.4|44196.4|44176.4|44191.4|44171.4|8
1640940230000|2021-12-31 08:43:50|44198.9|44178.9|44201.4|44181.4|44201.4|44181.4|44198.9|44178.9|4
1640940290000|2021-12-31 08:44:50|44203|44183|44203|44183|44203|44183|44203|44183|1
1640940300000|2021-12-31 08:45:00|44203.9|44183.9|44211.4|44191.4|44211.4|44191.4|44203.9|44183.9|8
1640940320000|2021-12-31 08:45:20|||||||||1
1640940330000|2021-12-31 08:45:30|44216.4|44196.4|44218.9|44198.9|44218.9|44198.9|44216.4|44196.4|4
1640940340000|2021-12-31 08:45:40|44220.5|44200.5|44211.4|44191.4|44221.4|44201.4|44211.4|44191.4|12
1640940350000|2021-12-31 08:45:50|44208.9|44188.9|44208.9|44188.9|44208.9|44188.9|44206.4|44186.4|6
1640940360000|2021-12-31 08:46:00|44210.5|44190.5|44211.4|44191.4|44211.4|44191.4|44210.5|44190.5|0
1640940370000|2021-12-31 08:46:10|44213|44193|44211.4|44191.4|44213|44193|44211.4|44191.4|1
1640940380000|2021-12-31 08:46:20|44214.6|44194.6|44214.6|44194.6|44214.6|44194.6|44214.6|44194.6|4
1640940390000|2021-12-31 08:46:30|44213|44193|44213|44193|44213|44193|44213|44193|1
1640940400000|2021-12-31 08:46:40|44215.5|44195.5|44213|44193|44215.5|44195.5|44213|44193|0
1640940410000|2021-12-31 08:46:50|44215.5|44195.5|44212.3|44192.3|44217.1|44197.1|44212.3|44192.3|22
1640940420000|2021-12-31 08:47:00|44213.9|44193.9|44228|44208|44228|44208|44213|44193|10
1640940430000|2021-12-31 08:47:10|44227.1|44207.1|44227.1|44207.1|44228|44208|44227.1|44207.1|0
1640940440000|2021-12-31 08:47:20|44228|44208|44228|44208|44238.7|44218.7|44228|44208|9
1640940450000|2021-12-31 08:47:30|44222.1|44202.1|44221.2|44201.2|44222.1|44202.1|44221.2|44201.2|1
1640940460000|2021-12-31 08:47:40|44224.6|44204.6|44224.6|44204.6|44224.6|44204.6|44224.6|44204.6|3
1640940490000|2021-12-31 08:48:10|44227.1|44207.1|44227.1|44207.1|44227.1|44207.1|44227.1|44207.1|1
1640940540000|2021-12-31 08:49:00|44226.2|44206.2|44227.1|44207.1|44227.1|44207.1|44226.2|44206.2|0
1640940550000|2021-12-31 08:49:10|44210.5|44190.5|44213|44193|44213|44193|44210.5|44190.5|2
1640940560000|2021-12-31 08:49:20|44205.5|44185.5|44214.6|44194.6|44214.6|44194.6|44203.7|44183.7|19
1640940570000|2021-12-31 08:49:30|44223.7|44203.7|44229.6|44209.6|44229.6|44209.6|44222.1|44202.1|8
1640940580000|2021-12-31 08:49:40|44232.1|44212.1|44236.2|44216.2|44237.1|44217.1|44232.1|44212.1|6
1640940590000|2021-12-31 08:49:50|44237.1|44217.1|44237.1|44217.1|44237.1|44217.1|44237.1|44217.1|1
1640940600000|2021-12-31 08:50:00|44238|44218|44237.1|44217.1|44238|44218|44237.1|44217.1|2
1640940610000|2021-12-31 08:50:10|44235.5|44215.5|44237.1|44217.1|44237.1|44217.1|44235.5|44215.5|1
1640940620000|2021-12-31 08:50:20|44239.6|44219.6|44239.6|44219.6|44239.6|44219.6|44239.6|44219.6|0
1640940630000|2021-12-31 08:50:30|44238|44218|44228|44208|44238|44218|44228|44208|11
1640940640000|2021-12-31 08:50:40|44229.6|44209.6|44229.6|44209.6|44229.6|44209.6|44229.6|44209.6|3
1640940650000|2021-12-31 08:50:50|44228|44208|44228|44208|44228|44208|44228|44208|0
1640940660000|2021-12-31 08:51:00|44229.6|44209.6|44222.1|44202.1|44230.5|44210.5|44217.1|44197.1|18
1640940670000|2021-12-31 08:51:10|44220.5|44200.5|44228.7|44208.7|44228.7|44208.7|44219.6|44199.6|8
1640940680000|2021-12-31 08:51:20|44226.2|44206.2|44226.2|44206.2|44226.2|44206.2|44226.2|44206.2|0
1640940690000|2021-12-31 08:51:30|44228.7|44208.7|44230.3|44210.3|44230.3|44210.3|44228.7|44208.7|2
1640940700000|2021-12-31 08:51:40|44228.7|44208.7|44226.2|44206.2|44228.7|44208.7|44226.2|44206.2|0
1640940760000|2021-12-31 08:52:40|44227.8|44207.8|44227.8|44207.8|44227.8|44207.8|44227.8|44207.8|0
1640940770000|2021-12-31 08:52:50|44228.7|44208.7|44234.6|44214.6|44234.6|44214.6|44228.7|44208.7|2
1640940780000|2021-12-31 08:53:00|44233.7|44213.7|44233.9|44213.9|44234.6|44214.6|44232.1|44212.1|4
1640940790000|2021-12-31 08:53:10|44232.1|44212.1|44232.1|44212.1|44232.1|44212.1|44232.1|44212.1|0
1640940810000|2021-12-31 08:53:30|44230.5|44210.5|44229.6|44209.6|44231.2|44211.2|44229.6|44209.6|2
1640940830000|2021-12-31 08:53:50|44230.5|44210.5|44232.1|44212.1|44232.1|44212.1|44230.5|44210.5|1
1640940840000|2021-12-31 08:54:00|44233.7|44213.7|44234.6|44214.6|44234.6|44214.6|44233.7|44213.7|7
1640940850000|2021-12-31 08:54:10|44236.2|44216.2|44241.2|44221.2|44241.2|44221.2|44236.2|44216.2|5
1640940870000|2021-12-31 08:54:30|44239.6|44219.6|44242.1|44222.1|44242.1|44222.1|44239.6|44219.6|1
1640940890000|2021-12-31 08:54:50|44244.6|44224.6|44232.1|44212.1|44244.6|44224.6|44232.1|44212.1|8
1640940900000|2021-12-31 08:55:00|44231.2|44211.2|44231.2|44211.2|44231.2|44211.2|44231.2|44211.2|0
1640940910000|2021-12-31 08:55:10|44226.2|44206.2|44226.2|44206.2|44226.2|44206.2|44226.2|44206.2|0
1640940920000|2021-12-31 08:55:20|44225.5|44205.5|44219.6|44199.6|44225.5|44205.5|44219.6|44199.6|8
1640940940000|2021-12-31 08:55:40|44221.2|44201.2|44222.1|44202.1|44222.1|44202.1|44221.2|44201.2|1
1640940950000|2021-12-31 08:55:50|||||||||6
1640940960000|2021-12-31 08:56:00|44226.2|44206.2|44222.1|44202.1|44226.2|44206.2|44221.2|44201.2|6
1640940970000|2021-12-31 08:56:10|44224.6|44204.6|44224.6|44204.6|44224.6|44204.6|44224.6|44204.6|3
1640940980000|2021-12-31 08:56:20|44227.1|44207.1|44227.8|44207.8|44229.6|44209.6|44227.1|44207.1|5
1640940990000|2021-12-31 08:56:30|44228.7|44208.7|44232.1|44212.1|44232.1|44212.1|44228.7|44208.7|1
1640941000000|2021-12-31 08:56:40|44234.6|44214.6|44234.6|44214.6|44234.6|44214.6|44234.6|44214.6|0
1640941010000|2021-12-31 08:56:50|44236.2|44216.2|44242.1|44222.1|44242.1|44222.1|44236.2|44216.2|5
1640941020000|2021-12-31 08:57:00|44243|44223|44249.6|44229.6|44249.6|44229.6|44243|44223|7
1640941030000|2021-12-31 08:57:10|44253.7|44233.7|44254.6|44234.6|44256.2|44236.2|44253.7|44233.7|6
1640941040000|2021-12-31 08:57:20|44259.6|44239.6|44257.1|44237.1|44259.6|44239.6|44257.1|44237.1|4
1640941050000|2021-12-31 08:57:30|44259.6|44239.6|44262.1|44242.1|44263.7|44243.7|44259.6|44239.6|13
1640941060000|2021-12-31 08:57:40|44264.6|44244.6|44264.6|44244.6|44264.6|44244.6|44263|44243|6
1640941070000|2021-12-31 08:57:50|44266.2|44246.2|44266.2|44246.2|44267.1|44247.1|44266.2|44246.2|3
1640941080000|2021-12-31 08:58:00|44268.7|44248.7|44263.7|44243.7|44268.7|44248.7|44263.7|44243.7|6
1640941090000|2021-12-31 08:58:10|||||||||1
1640941100000|2021-12-31 08:58:20|44266.2|44246.2|44266.2|44246.2|44266.2|44246.2|44266.2|44246.2|2
1640941120000|2021-12-31 08:58:40|44268.7|44248.7|44270.3|44250.3|44270.3|44250.3|44268.7|44248.7|3
1640941130000|2021-12-31 08:58:50|44267.8|44247.8|44259.6|44239.6|44267.8|44247.8|44259.6|44239.6|10
1640941140000|2021-12-31 08:59:00|44257.1|44237.1|44262.1|44242.1|44262.1|44242.1|44257.1|44237.1|2
1640941150000|2021-12-31 08:59:10|44260.5|44240.5|44262.1|44242.1|44262.1|44242.1|44259.6|44239.6|1
1640941160000|2021-12-31 08:59:20|44263.7|44243.7|44264.6|44244.6|44264.6|44244.6|44263.7|44243.7|2
1640941170000|2021-12-31 08:59:30|44268.7|44248.7|44268.7|44248.7|44268.7|44248.7|44268.7|44248.7|3
1640941180000|2021-12-31 08:59:40|44272.1|44252.1|44282.1|44262.1|44282.1|44262.1|44272.1|44252.1|2
1640941190000|2021-12-31 08:59:50|44283.7|44263.7|44296.2|44276.2|44296.2|44276.2|44283.7|44263.7|6
1640941200000|2021-12-31 09:00:00|44297.8|44277.8|44294.6|44274.6|44297.8|44277.8|44287.1|44267.1|12
1640941210000|2021-12-31 09:00:10|44296.2|44276.2|44303.7|44283.7|44303.7|44283.7|44296.2|44276.2|10
1640941220000|2021-12-31 09:00:20|44301.2|44281.2|44301.2|44281.2|44303.7|44283.7|44301.2|44281.2|9
1640941230000|2021-12-31 09:00:30|44302.8|44282.8|44303|44283|44304.6|44284.6|44301.2|44281.2|2
1640941240000|2021-12-31 09:00:40|44302.1|44282.1|44299.6|44279.6|44303|44283|44299.6|44279.6|4
1640941250000|2021-12-31 09:00:50|44302.1|44282.1|44304.6|44284.6|44304.6|44284.6|44302.1|44282.1|6
1640941270000|2021-12-31 09:01:10|44302.1|44282.1|44306.2|44286.2|44306.2|44286.2|44302.1|44282.1|2
1640941280000|2021-12-31 09:01:20|44301.2|44281.2|44302.1|44282.1|44302.1|44282.1|44301.2|44281.2|5
1640941290000|2021-12-31 09:01:30|44303.7|44283.7|44306.2|44286.2|44306.2|44286.2|44302.1|44282.1|1
1640941300000|2021-12-31 09:01:40|||||||||2
1640941310000|2021-12-31 09:01:50|||||||||2
1640941320000|2021-12-31 09:02:00|44304.6|44284.6|44299.6|44279.6|44304.6|44284.6|44295.5|44275.5|22
1640941330000|2021-12-31 09:02:10|44294.6|44274.6|44294.6|44274.6|44294.6|44274.6|44294.6|44274.6|3
1640941350000|2021-12-31 09:02:30|44293.7|44273.7|44294.6|44274.6|44294.6|44274.6|44293.7|44273.7|0
1640941360000|2021-12-31 09:02:40|44292.8|44272.8|44289.6|44269.6|44293.7|44273.7|44289.6|44269.6|9
1640941370000|2021-12-31 09:02:50|44288|44268|44287.1|44267.1|44288|44268|44287.1|44267.1|1
1640941380000|2021-12-31 09:03:00|44288.7|44268.7|44289.6|44269.6|44289.6|44269.6|44288.7|44268.7|0
1640941390000|2021-12-31 09:03:10|44287.1|44267.1|44287.1|44267.1|44287.1|44267.1|44287.1|44267.1|2
1640941400000|2021-12-31 09:03:20|44289.6|44269.6|44288|44268|44289.6|44269.6|44284.6|44264.6|3
1640941410000|2021-12-31 09:03:30|44287.1|44267.1|44289.6|44269.6|44289.6|44269.6|44287.1|44267.1|0
1640941420000|2021-12-31 09:03:40|||||||||1
1640941430000|2021-12-31 09:03:50|44291.2|44271.2|44289.6|44269.6|44291.2|44271.2|44289.6|44269.6|2
1640941440000|2021-12-31 09:04:00|44291.2|44271.2|44287.8|44267.8|44292.8|44272.8|44287.8|44267.8|3
1640941460000|2021-12-31 09:04:20|44288.7|44268.7|44289.6|44269.6|44289.6|44269.6|44288.7|44268.7|1
1640941470000|2021-12-31 09:04:30|44291.2|44271.2|44289.6|44269.6|44291.2|44271.2|44287.1|44267.1|1
1640941480000|2021-12-31 09:04:40|44291.2|44271.2|44291.2|44271.2|44291.2|44271.2|44291.2|44271.2|1
1640941490000|2021-12-31 09:04:50|44287.1|44267.1|44287.1|44267.1|44287.1|44267.1|44286.2|44266.2|3
1640941500000|2021-12-31 09:05:00|44291.2|44271.2|44291.2|44271.2|44291.2|44271.2|44291.2|44271.2|1
1640941510000|2021-12-31 09:05:10|44294.6|44274.6|44297.1|44277.1|44297.1|44277.1|44294.6|44274.6|5
1640941520000|2021-12-31 09:05:20|44299.6|44279.6|44299.6|44279.6|44299.6|44279.6|44299.6|44279.6|2
1640941550000|2021-12-31 09:05:50|44302.1|44282.1|44302.1|44282.1|44302.1|44282.1|44302.1|44282.1|2
1640941560000|2021-12-31 09:06:00|44303.7|44283.7|44304.6|44284.6|44304.6|44284.6|44303.7|44283.7|0
1640941570000|2021-12-31 09:06:10|44303.7|44283.7|44304.6|44284.6|44304.6|44284.6|44303.7|44283.7|6
1640941580000|2021-12-31 09:06:20|44299.6|44279.6|44299.6|44279.6|44299.6|44279.6|44299.6|44279.6|1
1640941590000|2021-12-31 09:06:30|44303.7|44283.7|44303.7|44283.7|44303.7|44283.7|44303.7|44283.7|7
1640941600000|2021-12-31 09:06:40|44304.6|44284.6|44299.6|44279.6|44304.6|44284.6|44299.6|44279.6|3
1640941610000|2021-12-31 09:06:50|44298.7|44278.7|44299.6|44279.6|44299.6|44279.6|44298.7|44278.7|0
1640941620000|2021-12-31 09:07:00|44302.8|44282.8|44359.4|44339.4|44362.6|44342.6|44302.8|44282.8|23
1640941630000|2021-12-31 09:07:10|44361|44341|44362.6|44342.6|44362.6|44342.6|44361|44341|15
1640941640000|2021-12-31 09:07:20|44361|44341|44353.5|44333.5|44362.6|44342.6|44353.5|44333.5|15
1640941650000|2021-12-31 09:07:30|44355.1|44335.1|44361.7|44341.7|44361.7|44341.7|44355.1|44335.1|7
1640941660000|2021-12-31 09:07:40|44360.1|44340.1|44358.5|44338.5|44361|44341|44356|44336|8
1640941670000|2021-12-31 09:07:50|44361|44341|44358.5|44338.5|44361|44341|44358.5|44338.5|3
1640941680000|2021-12-31 09:08:00|44361|44341|44361|44341|44362.6|44342.6|44361|44341|12
1640941690000|2021-12-31 09:08:10|44362.6|44342.6|44361|44341|44403.5|44383.5|44358.5|44338.5|38
1640941700000|2021-12-31 09:08:20|44358.5|44338.5|44373.5|44353.5|44378.5|44358.5|44353.5|44333.5|23
1640941710000|2021-12-31 09:08:30|44378.5|44358.5|44380.1|44360.1|44380.1|44360.1|44373.5|44353.5|10
1640941720000|2021-12-31 09:08:40|44379.4|44359.4|44376|44356|44381|44361|44376|44356|4
1640941730000|2021-12-31 09:08:50|44373.5|44353.5|44366|44346|44373.5|44353.5|44366|44346|8
1640941740000|2021-12-31 09:09:00|44366.9|44346.9|44368.5|44348.5|44369.4|44349.4|44366.9|44346.9|8
1640941750000|2021-12-31 09:09:10|44366.9|44346.9|44356|44336|44366.9|44346.9|44356|44336|3
1640941760000|2021-12-31 09:09:20|44354.4|44334.4|44354.4|44334.4|44356|44336|44353.5|44333.5|7
1640941770000|2021-12-31 09:09:30|44356|44336|44368.5|44348.5|44368.5|44348.5|44356|44336|2
1640941780000|2021-12-31 09:09:40|44363.5|44343.5|44365.1|44345.1|44368.5|44348.5|44363.5|44343.5|4
1640941790000|2021-12-31 09:09:50|44366|44346|44368.5|44348.5|44368.5|44348.5|44363.5|44343.5|5
1640941800000|2021-12-31 09:10:00|44370.1|44350.1|44369.4|44349.4|44371|44351|44368.5|44348.5|5
1640941810000|2021-12-31 09:10:10|44368.5|44348.5|44369.4|44349.4|44369.4|44349.4|44368.5|44348.5|0
1640941820000|2021-12-31 09:10:20|44368.5|44348.5|44363.5|44343.5|44369.4|44349.4|44362.8|44342.8|9
1640941830000|2021-12-31 09:10:30|44366|44346|44366.9|44346.9|44366.9|44346.9|44366|44346|1
1640941840000|2021-12-31 09:10:40|44366|44346|44363.5|44343.5|44366|44346|44363.5|44343.5|5
1640941850000|2021-12-31 09:10:50|44365.1|44345.1|44373.5|44353.5|44373.5|44353.5|44365.1|44345.1|8
1640941870000|2021-12-31 09:11:10|44376|44356|44373.5|44353.5|44376|44356|44373.5|44353.5|0
1640941880000|2021-12-31 09:11:20|44371|44351|44371|44351|44371|44351|44371|44351|9
1640941890000|2021-12-31 09:11:30|44368.5|44348.5|44373.5|44353.5|44373.5|44353.5|44368.5|44348.5|2
1640941900000|2021-12-31 09:11:40|44376|44356|44378.5|44358.5|44378.5|44358.5|44376|44356|5
1640941910000|2021-12-31 09:11:50|44376|44356|44376|44356|44376|44356|44376|44356|5
1640941920000|2021-12-31 09:12:00|44371|44351|44369.4|44349.4|44371|44351|44369.4|44349.4|5
1640941930000|2021-12-31 09:12:10|44366|44346|44366|44346|44366|44346|44366|44346|12
1640941940000|2021-12-31 09:12:20|44364.4|44344.4|44364.4|44344.4|44364.4|44344.4|44362.8|44342.8|3
1640941950000|2021-12-31 09:12:30|44363.5|44343.5|44363.5|44343.5|44363.5|44343.5|44363.5|44343.5|6
1640941960000|2021-12-31 09:12:40|44366.9|44346.9|44368.5|44348.5|44368.5|44348.5|44366.9|44346.9|3
1640941980000|2021-12-31 09:13:00|44371|44351|44372.6|44352.6|44372.6|44352.6|44371|44351|4
1640941990000|2021-12-31 09:13:10|44373.5|44353.5|44373.5|44353.5|44373.5|44353.5|44373.5|44353.5|0
1640942000000|2021-12-31 09:13:20|44371.9|44351.9|44371|44351|44371.9|44351.9|44371|44351|1
1640942010000|2021-12-31 09:13:30|44373.5|44353.5|44373.5|44353.5|44373.5|44353.5|44373.5|44353.5|0
1640942020000|2021-12-31 09:13:40|44371|44351|44368.5|44348.5|44371|44351|44368.5|44348.5|1
1640942030000|2021-12-31 09:13:50|44366.9|44346.9|44366|44346|44366.9|44346.9|44366|44346|0
1640942040000|2021-12-31 09:14:00|44368.5|44348.5|44373.5|44353.5|44376|44356|44368.5|44348.5|10
1640942050000|2021-12-31 09:14:10|44371.9|44351.9|44368.5|44348.5|44373.5|44353.5|44368.5|44348.5|9
1640942070000|2021-12-31 09:14:30|44371|44351|44371|44351|44371|44351|44368.5|44348.5|3
1640942100000|2021-12-31 09:15:00|44373.5|44353.5|44373.5|44353.5|44375.1|44355.1|44373.5|44353.5|5
1640942110000|2021-12-31 09:15:10|||||||||3
1640942120000|2021-12-31 09:15:20|44371|44351|44371|44351|44371|44351|44371|44351|0
1640942130000|2021-12-31 09:15:30|44371.9|44351.9|44373.5|44353.5|44373.5|44353.5|44371.9|44351.9|2
1640942160000|2021-12-31 09:16:00|44371.9|44351.9|44376|44356|44376|44356|44371|44351|2
1640942170000|2021-12-31 09:16:10|||||||||1
1640942190000|2021-12-31 09:16:30|44377.6|44357.6|44378.5|44358.5|44380.1|44360.1|44377.6|44357.6|3
1640942200000|2021-12-31 09:16:40|44380.1|44360.1|44381|44361|44381|44361|44380.1|44360.1|0
1640942210000|2021-12-31 09:16:50|44382.6|44362.6|44382.6|44362.6|44382.6|44362.6|44382.6|44362.6|4
1640942220000|2021-12-31 09:17:00|44381|44361|44373.5|44353.5|44381|44361|44373.5|44353.5|1
1640942240000|2021-12-31 09:17:20|44371|44351|44376|44356|44376|44356|44371|44351|2
1640942250000|2021-12-31 09:17:30|44373.5|44353.5|44376|44356|44376|44356|44373.5|44353.5|3
1640942260000|2021-12-31 09:17:40|||||||||1
1640942270000|2021-12-31 09:17:50|44377.6|44357.6|44376|44356|44377.6|44357.6|44376|44356|1
1640942280000|2021-12-31 09:18:00|44378.5|44358.5|44378.5|44358.5|44378.5|44358.5|44378.5|44358.5|1
1640942290000|2021-12-31 09:18:10|44380.1|44360.1|44378.5|44358.5|44380.1|44360.1|44376|44356|1
1640942310000|2021-12-31 09:18:30|44377.6|44357.6|44376|44356|44377.6|44357.6|44376|44356|2
1640942320000|2021-12-31 09:18:40|44373.5|44353.5|44373.5|44353.5|44373.5|44353.5|44373.5|44353.5|0
1640942330000|2021-12-31 09:18:50|44376|44356|44376|44356|44376|44356|44376|44356|0
1640942340000|2021-12-31 09:19:00|||||||||2
1640942350000|2021-12-31 09:19:10|44374.4|44354.4|44376|44356|44376|44356|44373.5|44353.5|3
1640942370000|2021-12-31 09:19:30|44378.5|44358.5|44374.4|44354.4|44378.5|44358.5|44374.4|44354.4|3
1640942380000|2021-12-31 09:19:40|44373.5|44353.5|44371|44351|44373.5|44353.5|44371|44351|6
1640942390000|2021-12-31 09:19:50|44373.5|44353.5|44371|44351|44373.5|44353.5|44368.5|44348.5|2
1640942400000|2021-12-31 09:20:00|44368.5|44348.5|44368.5|44348.5|44368.5|44348.5|44368.5|44348.5|0
1640942410000|2021-12-31 09:20:10|44371|44351|44368.5|44348.5|44371|44351|44368.5|44348.5|1
1640942430000|2021-12-31 09:20:30|44370.1|44350.1|44368.5|44348.5|44371|44351|44368.5|44348.5|3
1640942440000|2021-12-31 09:20:40|44373.5|44353.5|44373.5|44353.5|44373.5|44353.5|44373.5|44353.5|5
1640942450000|2021-12-31 09:20:50|44371|44351|44371|44351|44371|44351|44371|44351|5
1640942460000|2021-12-31 09:21:00|44372.6|44352.6|44368.5|44348.5|44373.5|44353.5|44368.5|44348.5|0
1640942470000|2021-12-31 09:21:10|||||||||10
1640942480000|2021-12-31 09:21:20|||||||||5
1640942490000|2021-12-31 09:21:30|44370.1|44350.1|44368.5|44348.5|44371|44351|44368.5|44348.5|2
1640942500000|2021-12-31 09:21:40|44372.6|44352.6|44372.6|44352.6|44372.6|44352.6|44372.6|44352.6|3
1640942510000|2021-12-31 09:21:50|44373.5|44353.5|44372.6|44352.6|44373.5|44353.5|44372.6|44352.6|2
1640942520000|2021-12-31 09:22:00|44374.2|44354.2|44381|44361|44381|44361|44374.2|44354.2|2
1640942530000|2021-12-31 09:22:10|44381.7|44361.7|44394.2|44374.2|44394.2|44374.2|44381.7|44361.7|7
1640942540000|2021-12-31 09:22:20|44391.7|44371.7|44391.7|44371.7|44391.7|44371.7|44391.7|44371.7|1
1640942560000|2021-12-31 09:22:40|44394.2|44374.2|44394.2|44374.2|44394.2|44374.2|44394.2|44374.2|2
1640942570000|2021-12-31 09:22:50|||||||||3
1640942580000|2021-12-31 09:23:00|44391.7|44371.7|44394.2|44374.2|44394.2|44374.2|44391.7|44371.7|6
1640942590000|2021-12-31 09:23:10|44396.7|44376.7|44396.7|44376.7|44396.7|44376.7|44396.7|44376.7|9
1640942610000|2021-12-31 09:23:30|44394.2|44374.2|44394.2|44374.2|44394.2|44374.2|44394.2|44374.2|1
1640942620000|2021-12-31 09:23:40|44392.6|44372.6|44390.8|44370.8|44392.6|44372.6|44390.8|44370.8|3
1640942630000|2021-12-31 09:23:50|44381|44361|44374.2|44354.2|44381|44361|44374.2|44354.2|7
1640942640000|2021-12-31 09:24:00|44373.3|44353.3|44372.6|44352.6|44374.2|44354.2|44371.7|44351.7|7
1640942650000|2021-12-31 09:24:10|44373.3|44353.3|44374.2|44354.2|44374.2|44354.2|44372.6|44352.6|0
1640942660000|2021-12-31 09:24:20|44373.3|44353.3|44374.2|44354.2|44374.2|44354.2|44373.3|44353.3|0
1640942670000|2021-12-31 09:24:30|||||||||1
1640942680000|2021-12-31 09:24:40|44371.7|44351.7|44371.7|44351.7|44371.7|44351.7|44371.7|44351.7|2
1640942700000|2021-12-31 09:25:00|44372.6|44352.6|44374.2|44354.2|44374.2|44354.2|44371.7|44351.7|2
1640942710000|2021-12-31 09:25:10|44371.7|44351.7|44365.1|44345.1|44371.7|44351.7|44362.6|44342.6|6
1640942720000|2021-12-31 09:25:20|44363.5|44343.5|44360.1|44340.1|44363.5|44343.5|44360.1|44340.1|1
1640942730000|2021-12-31 09:25:30|44357.6|44337.6|44359.2|44339.2|44359.2|44339.2|44356.7|44336.7|6
1640942740000|2021-12-31 09:25:40|44365.8|44345.8|44354.2|44334.2|44366.7|44346.7|44351.7|44331.7|44
1640942750000|2021-12-31 09:25:50|||||||||3
1640942760000|2021-12-31 09:26:00|||||||||1
1640942770000|2021-12-31 09:26:10|44352.6|44332.6|44356.7|44336.7|44356.7|44336.7|44351.7|44331.7|11
1640942780000|2021-12-31 09:26:20|44359.2|44339.2|44363.3|44343.3|44363.3|44343.3|44359.2|44339.2|9
1640942790000|2021-12-31 09:26:30|44365.8|44345.8|44366.7|44346.7|44366.7|44346.7|44361.7|44341.7|2
1640942810000|2021-12-31 09:26:50|||||||||1
1640942820000|2021-12-31 09:27:00|44364.2|44344.2|44361.7|44341.7|44364.2|44344.2|44361.7|44341.7|0
1640942840000|2021-12-31 09:27:20|44359.2|44339.2|44361.7|44341.7|44361.7|44341.7|44359.2|44339.2|3
1640942860000|2021-12-31 09:27:40|44362.6|44342.6|44361.7|44341.7|44364.2|44344.2|44361.7|44341.7|0
1640942870000|2021-12-31 09:27:50|44362.6|44342.6|44359.2|44339.2|44362.6|44342.6|44359.2|44339.2|10
1640942890000|2021-12-31 09:28:10|44364.2|44344.2|44364.2|44344.2|44364.2|44344.2|44364.2|44344.2|3
1640942900000|2021-12-31 09:28:20|44365.8|44345.8|44375.1|44355.1|44375.1|44355.1|44365.8|44345.8|3
1640942910000|2021-12-31 09:28:30|44376.7|44356.7|44377.6|44357.6|44377.6|44357.6|44376.7|44356.7|3
1640942920000|2021-12-31 09:28:40|44380.8|44360.8|44381.7|44361.7|44381.7|44361.7|44379.2|44359.2|2
1640942930000|2021-12-31 09:28:50|44379.2|44359.2|44371.7|44351.7|44379.2|44359.2|44371.7|44351.7|3
1640942960000|2021-12-31 09:29:20|44374.2|44354.2|44381.7|44361.7|44381.7|44361.7|44374.2|44354.2|6
1640942970000|2021-12-31 09:29:30|44379.2|44359.2|44379.2|44359.2|44379.2|44359.2|44379.2|44359.2|1
1640942980000|2021-12-31 09:29:40|44380.8|44360.8|44379.2|44359.2|44381.7|44361.7|44379.2|44359.2|3
1640942990000|2021-12-31 09:29:50|44376.7|44356.7|44376.7|44356.7|44376.7|44356.7|44376.7|44356.7|1
1640943000000|2021-12-31 09:30:00|44375.1|44355.1|44374.2|44354.2|44381.7|44361.7|44369.2|44349.2|12
1640943010000|2021-12-31 09:30:10|44366.7|44346.7|44366.7|44346.7|44366.7|44346.7|44366.7|44346.7|2
1640943020000|2021-12-31 09:30:20|44364.2|44344.2|44364.2|44344.2|44364.2|44344.2|44364.2|44344.2|1
1640943030000|2021-12-31 09:30:30|44366.7|44346.7|44366.7|44346.7|44366.7|44346.7|44366.7|44346.7|1
1640943050000|2021-12-31 09:30:50|44368.3|44348.3|44369.2|44349.2|44369.2|44349.2|44368.3|44348.3|1
1640943060000|2021-12-31 09:31:00|44371.7|44351.7|44371.7|44351.7|44371.7|44351.7|44371.7|44351.7|0
1640943070000|2021-12-31 09:31:10|44381.7|44361.7|44391.7|44371.7|44391.7|44371.7|44381.7|44361.7|17
1640943080000|2021-12-31 09:31:20|44390.1|44370.1|44386.7|44366.7|44390.1|44370.1|44385.1|44365.1|8
1640943090000|2021-12-31 09:31:30|44388.3|44368.3|44388.3|44368.3|44388.3|44368.3|44388.3|44368.3|0
1640943100000|2021-12-31 09:31:40|44385.8|44365.8|44384.2|44364.2|44386.7|44366.7|44384.2|44364.2|4
1640943120000|2021-12-31 09:32:00|44382.6|44362.6|44381.7|44361.7|44382.6|44362.6|44381.7|44361.7|2
1640943130000|2021-12-31 09:32:10|44383.3|44363.3|44372.6|44352.6|44383.3|44363.3|44372.6|44352.6|5
1640943140000|2021-12-31 09:32:20|44371|44351|44374.2|44354.2|44374.2|44354.2|44371|44351|4
1640943150000|2021-12-31 09:32:30|44375.1|44355.1|44376.7|44356.7|44376.7|44356.7|44375.1|44355.1|5
1640943160000|2021-12-31 09:32:40|44374.2|44354.2|44371.7|44351.7|44376.7|44356.7|44371.7|44351.7|10
1640943170000|2021-12-31 09:32:50|44374.2|44354.2|44374.2|44354.2|44374.2|44354.2|44374.2|44354.2|3
1640943190000|2021-12-31 09:33:10|44376.7|44356.7|44376.7|44356.7|44376.7|44356.7|44376.7|44356.7|3
1640943200000|2021-12-31 09:33:20|44379.2|44359.2|44379.2|44359.2|44379.2|44359.2|44379.2|44359.2|13
1640943210000|2021-12-31 09:33:30|44381.7|44361.7|44386.7|44366.7|44386.7|44366.7|44381.7|44361.7|5
1640943220000|2021-12-31 09:33:40|44388.3|44368.3|44396.7|44376.7|44396.7|44376.7|44388.3|44368.3|4
1640943230000|2021-12-31 09:33:50|44395.1|44375.1|44392.6|44372.6|44395.1|44375.1|44392.6|44372.6|2
1640943240000|2021-12-31 09:34:00|44391.7|44371.7|44384.2|44364.2|44391.7|44371.7|44384.2|44364.2|1
1640943260000|2021-12-31 09:34:20|44385.8|44365.8|44385.8|44365.8|44385.8|44365.8|44385.8|44365.8|1
1640943270000|2021-12-31 09:34:30|44384.2|44364.2|44381.7|44361.7|44384.2|44364.2|44381.7|44361.7|5
1640943280000|2021-12-31 09:34:40|44383.3|44363.3|44391.7|44371.7|44391.7|44371.7|44381.7|44361.7|7
1640943290000|2021-12-31 09:34:50|44394.2|44374.2|44394.2|44374.2|44394.2|44374.2|44394.2|44374.2|3
1640943300000|2021-12-31 09:35:00|44396.7|44376.7|44396.7|44376.7|44396.7|44376.7|44396.7|44376.7|0
1640943310000|2021-12-31 09:35:10|44397.6|44377.6|44401.7|44381.7|44403.3|44383.3|44397.6|44377.6|5
1640943320000|2021-12-31 09:35:20|44403.3|44383.3|44396.7|44376.7|44403.3|44383.3|44396.7|44376.7|3
1640943330000|2021-12-31 09:35:30|44399.2|44379.2|44396.7|44376.7|44399.2|44379.2|44396.7|44376.7|3
1640943340000|2021-12-31 09:35:40|||||||||1
1640943350000|2021-12-31 09:35:50|44398.3|44378.3|44401.7|44381.7|44401.7|44381.7|44398.3|44378.3|2
1640943360000|2021-12-31 09:36:00|44400.1|44380.1|44401.7|44381.7|44401.7|44381.7|44399.2|44379.2|1
1640943370000|2021-12-31 09:36:10|44404.2|44384.2|44399.2|44379.2|44404.2|44384.2|44399.2|44379.2|11
1640943410000|2021-12-31 09:36:50|44397.6|44377.6|44399.2|44379.2|44399.2|44379.2|44396.7|44376.7|5
1640943420000|2021-12-31 09:37:00|44396.7|44376.7|44396.7|44376.7|44396.7|44376.7|44396.7|44376.7|1
1640943440000|2021-12-31 09:37:20|44395.1|44375.1|44394.2|44374.2|44395.1|44375.1|44394.2|44374.2|0
1640943450000|2021-12-31 09:37:30|44396.7|44376.7|44396.7|44376.7|44396.7|44376.7|44396.7|44376.7|0
1640943460000|2021-12-31 09:37:40|44399.2|44379.2|44399.2|44379.2|44399.2|44379.2|44399.2|44379.2|4
1640943470000|2021-12-31 09:37:50|44396.7|44376.7|44369.2|44349.2|44396.7|44376.7|44369.2|44349.2|10
1640943480000|2021-12-31 09:38:00|44366.7|44346.7|44369.2|44349.2|44369.2|44349.2|44364.2|44344.2|8
1640943490000|2021-12-31 09:38:10|44376.7|44356.7|44376.7|44356.7|44376.7|44356.7|44376.7|44356.7|9
1640943500000|2021-12-31 09:38:20|44375.1|44355.1|44376.7|44356.7|44376.7|44356.7|44375.1|44355.1|2
1640943510000|2021-12-31 09:38:30|44372.6|44352.6|44369.2|44349.2|44372.6|44352.6|44369.2|44349.2|2
1640943520000|2021-12-31 09:38:40|44366.7|44346.7|44355.8|44335.8|44366.7|44346.7|44355.1|44335.1|1
1640943530000|2021-12-31 09:38:50|44356.7|44336.7|44364.2|44344.2|44364.2|44344.2|44356.7|44336.7|13
1640943540000|2021-12-31 09:39:00|44368.3|44348.3|44368.3|44348.3|44368.3|44348.3|44368.3|44348.3|4
1640943550000|2021-12-31 09:39:10|44369.2|44349.2|44369.2|44349.2|44369.2|44349.2|44369.2|44349.2|1
1640943560000|2021-12-31 09:39:20|44367.6|44347.6|44367.6|44347.6|44367.6|44347.6|44367.6|44347.6|1
1640943570000|2021-12-31 09:39:30|||||||||4
1640943590000|2021-12-31 09:39:50|44370.1|44350.1|44370.1|44350.1|44370.1|44350.1|44370.1|44350.1|0
1640943600000|2021-12-31 09:40:00|44369.2|44349.2|44371.7|44351.7|44371.7|44351.7|44366.7|44346.7|5
1640943610000|2021-12-31 09:40:10|||||||||1
1640943620000|2021-12-31 09:40:20|44370.8|44350.8|44371.7|44351.7|44372.6|44352.6|44370.8|44350.8|0
1640943630000|2021-12-31 09:40:30|44370.8|44350.8|44371.7|44351.7|44371.7|44351.7|44370.8|44350.8|0
1640943640000|2021-12-31 09:40:40|44373.3|44353.3|44371.7|44351.7|44374.2|44354.2|44371.7|44351.7|0
1640943650000|2021-12-31 09:40:50|44373.3|44353.3|44376.7|44356.7|44376.7|44356.7|44373.3|44353.3|4
1640943660000|2021-12-31 09:41:00|44374.2|44354.2|44376.7|44356.7|44376.7|44356.7|44374.2|44354.2|5
1640943670000|2021-12-31 09:41:10|44379.2|44359.2|44384.2|44364.2|44384.2|44364.2|44379.2|44359.2|6
1640943690000|2021-12-31 09:41:30|44389.2|44369.2|44396.7|44376.7|44396.7|44376.7|44389.2|44369.2|7
1640943700000|2021-12-31 09:41:40|44399.2|44379.2|44399.2|44379.2|44399.2|44379.2|44394.2|44374.2|2
1640943710000|2021-12-31 09:41:50|44394.2|44374.2|44394.2|44374.2|44394.2|44374.2|44394.2|44374.2|7
1640943720000|2021-12-31 09:42:00|44396.7|44376.7|44396.7|44376.7|44396.7|44376.7|44396.7|44376.7|1
1640943730000|2021-12-31 09:42:10|44395.1|44375.1|44392.6|44372.6|44396.7|44376.7|44392.6|44372.6|13
1640943760000|2021-12-31 09:42:40|||||||||1
1640943770000|2021-12-31 09:42:50|44391.7|44371.7|44390.1|44370.1|44391.7|44371.7|44390.1|44370.1|0
1640943780000|2021-12-31 09:43:00|44389.2|44369.2|44389.2|44369.2|44389.2|44369.2|44389.2|44369.2|3
1640943800000|2021-12-31 09:43:20|44396.7|44376.7|44401.7|44381.7|44404.2|44384.2|44396.7|44376.7|9
1640943810000|2021-12-31 09:43:30|44406.7|44386.7|44406.7|44386.7|44409.2|44389.2|44406.7|44386.7|17
1640943820000|2021-12-31 09:43:40|44405.8|44385.8|44405.8|44385.8|44405.8|44385.8|44405.8|44385.8|0
1640943830000|2021-12-31 09:43:50|44409.2|44389.2|44409.2|44389.2|44409.2|44389.2|44409.2|44389.2|2
1640943840000|2021-12-31 09:44:00|||||||||1
1640943850000|2021-12-31 09:44:10|44408.3|44388.3|44406.7|44386.7|44408.3|44388.3|44406.7|44386.7|3
1640943860000|2021-12-31 09:44:20|44405.1|44385.1|44404.2|44384.2|44405.1|44385.1|44404.2|44384.2|0
1640943870000|2021-12-31 09:44:30|44406.7|44386.7|44406.7|44386.7|44406.7|44386.7|44406.7|44386.7|5
1640943880000|2021-12-31 09:44:40|44404.2|44384.2|44406.7|44386.7|44406.7|44386.7|44404.2|44384.2|0
1640943890000|2021-12-31 09:44:50|44404.2|44384.2|44406.7|44386.7|44406.7|44386.7|44404.2|44384.2|0
1640943900000|2021-12-31 09:45:00|44404.2|44384.2|44419.2|44399.2|44420.8|44400.8|44404.2|44384.2|18
1640943910000|2021-12-31 09:45:10|44412.6|44392.6|44414.2|44394.2|44414.2|44394.2|44411|44391|7
1640943930000|2021-12-31 09:45:30|44415.8|44395.8|44416.7|44396.7|44416.7|44396.7|44415.8|44395.8|7
1640943940000|2021-12-31 09:45:40|44414.2|44394.2|44414.2|44394.2|44414.2|44394.2|44414.2|44394.2|0
1640943960000|2021-12-31 09:46:00|44418.3|44398.3|44417.6|44397.6|44418.3|44398.3|44417.6|44397.6|4
1640943970000|2021-12-31 09:46:10|44419.2|44399.2|44412.6|44392.6|44419.2|44399.2|44410.1|44390.1|6
1640943980000|2021-12-31 09:46:20|44410.1|44390.1|44410.1|44390.1|44412.6|44392.6|44410.1|44390.1|2
1640943990000|2021-12-31 09:46:30|44412.6|44392.6|44409.2|44389.2|44412.6|44392.6|44409.2|44389.2|2
1640944010000|2021-12-31 09:46:50|44406.7|44386.7|44404.2|44384.2|44406.7|44386.7|44404.2|44384.2|0
1640944030000|2021-12-31 09:47:10|||||||||2
1640944070000|2021-12-31 09:47:50|||||||||2
1640944090000|2021-12-31 09:48:10|||||||||1
1640944100000|2021-12-31 09:48:20|44406.7|44386.7|44409.2|44389.2|44409.2|44389.2|44406.7|44386.7|2
1640944110000|2021-12-31 09:48:30|44407.6|44387.6|44407.6|44387.6|44407.6|44387.6|44407.6|44387.6|1
1640944130000|2021-12-31 09:48:50|44409.2|44389.2|44405.1|44385.1|44409.2|44389.2|44405.1|44385.1|1
1640944140000|2021-12-31 09:49:00|44404.2|44384.2|44404.2|44384.2|44404.2|44384.2|44404.2|44384.2|3
1640944150000|2021-12-31 09:49:10|44402.6|44382.6|44401.7|44381.7|44402.6|44382.6|44401.7|44381.7|1
1640944190000|2021-12-31 09:49:50|44397.6|44377.6|44397.6|44377.6|44397.6|44377.6|44397.6|44377.6|4
1640944200000|2021-12-31 09:50:00|44394.2|44374.2|44394.2|44374.2|44394.2|44374.2|44392.6|44372.6|4
1640944210000|2021-12-31 09:50:10|44391.7|44371.7|44391.7|44371.7|44391.7|44371.7|44389.2|44369.2|5
1640944220000|2021-12-31 09:50:20|44389.2|44369.2|44389.2|44369.2|44389.2|44369.2|44389.2|44369.2|0
1640944230000|2021-12-31 09:50:30|||||||||3
1640944240000|2021-12-31 09:50:40|44384.2|44364.2|44384.2|44364.2|44384.2|44364.2|44384.2|44364.2|1
1640944250000|2021-12-31 09:50:50|44382.6|44362.6|44381.7|44361.7|44382.6|44362.6|44381.7|44361.7|2
1640944260000|2021-12-31 09:51:00|44383.3|44363.3|44379.2|44359.2|44384.2|44364.2|44379.2|44359.2|2
1640944270000|2021-12-31 09:51:10|44381.7|44361.7|44376.7|44356.7|44381.7|44361.7|44376.7|44356.7|4
1640944280000|2021-12-31 09:51:20|44378.3|44358.3|44376.7|44356.7|44379.2|44359.2|44376.7|44356.7|1
1640944290000|2021-12-31 09:51:30|44379.2|44359.2|44380.8|44360.8|44380.8|44360.8|44379.2|44359.2|2
1640944300000|2021-12-31 09:51:40|44379.2|44359.2|44376.7|44356.7|44379.2|44359.2|44376.7|44356.7|0
1640944310000|2021-12-31 09:51:50|||||||||2
1640944320000|2021-12-31 09:52:00|44374.2|44354.2|44374.2|44354.2|44374.2|44354.2|44374.2|44354.2|2
1640944330000|2021-12-31 09:52:10|44371.7|44351.7|44371.7|44351.7|44371.7|44351.7|44371.7|44351.7|2
1640944340000|2021-12-31 09:52:20|44370.1|44350.1|44369.2|44349.2|44370.1|44350.1|44369.2|44349.2|1
1640944370000|2021-12-31 09:52:50|44370.8|44350.8|44374.2|44354.2|44374.2|44354.2|44370.8|44350.8|3
1640944400000|2021-12-31 09:53:20|44376.7|44356.7|44376.7|44356.7|44376.7|44356.7|44376.7|44356.7|0
1640944410000|2021-12-31 09:53:30|44375.1|44355.1|44378.3|44358.3|44378.3|44358.3|44374.2|44354.2|2
1640944420000|2021-12-31 09:53:40|44374.2|44354.2|44371.7|44351.7|44374.2|44354.2|44370.1|44350.1|5
1640944430000|2021-12-31 09:53:50|44369.2|44349.2|44370.8|44350.8|44370.8|44350.8|44369.2|44349.2|10
1640944440000|2021-12-31 09:54:00|44371.7|44351.7|44369.2|44349.2|44371.7|44351.7|44369.2|44349.2|2
1640944450000|2021-12-31 09:54:10|44367.6|44347.6|44367.6|44347.6|44367.6|44347.6|44367.6|44347.6|0
1640944460000|2021-12-31 09:54:20|44369.2|44349.2|44371.7|44351.7|44372.6|44352.6|44369.2|44349.2|4
1640944480000|2021-12-31 09:54:40|44374.2|44354.2|44374.2|44354.2|44374.2|44354.2|44374.2|44354.2|0
1640944500000|2021-12-31 09:55:00|44379.2|44359.2|44379.2|44359.2|44379.2|44359.2|44379.2|44359.2|9
1640944510000|2021-12-31 09:55:10|44381.7|44361.7|44380.8|44360.8|44381.7|44361.7|44379.2|44359.2|0
1640944520000|2021-12-31 09:55:20|44381.7|44361.7|44379.2|44359.2|44381.7|44361.7|44379.2|44359.2|0
1640944540000|2021-12-31 09:55:40|44381.7|44361.7|44381.7|44361.7|44381.7|44361.7|44381.7|44361.7|0
1640944550000|2021-12-31 09:55:50|44380.8|44360.8|44379.2|44359.2|44381.7|44361.7|44379.2|44359.2|0
1640944560000|2021-12-31 09:56:00|44376.7|44356.7|44376.7|44356.7|44376.7|44356.7|44376.7|44356.7|1
1640944570000|2021-12-31 09:56:10|44378.3|44358.3|44381.7|44361.7|44381.7|44361.7|44378.3|44358.3|0
1640944620000|2021-12-31 09:57:00|44383.3|44363.3|44383.3|44363.3|44383.3|44363.3|44383.3|44363.3|1
1640944630000|2021-12-31 09:57:10|44384.2|44364.2|44384.2|44364.2|44384.2|44364.2|44384.2|44364.2|0
1640944640000|2021-12-31 09:57:20|44381.7|44361.7|44384.2|44364.2|44384.2|44364.2|44381.7|44361.7|4
1640944650000|2021-12-31 09:57:30|44385.1|44365.1|44389.2|44369.2|44389.2|44369.2|44384.2|44364.2|2
1640944660000|2021-12-31 09:57:40|44393.3|44373.3|44391.7|44371.7|44393.3|44373.3|44391.7|44371.7|1
1640944670000|2021-12-31 09:57:50|44393.3|44373.3|44396.7|44376.7|44396.7|44376.7|44393.3|44373.3|2
1640944690000|2021-12-31 09:58:10|44398.3|44378.3|44388.5|44368.5|44399.2|44379.2|44388.5|44368.5|7
1640944700000|2021-12-31 09:58:20|44391.7|44371.7|44391.7|44371.7|44391.7|44371.7|44391.7|44371.7|0
1640944710000|2021-12-31 09:58:30|44390.1|44370.1|44391.7|44371.7|44391.7|44371.7|44390.1|44370.1|1
1640944720000|2021-12-31 09:58:40|44387.6|44367.6|44391.7|44371.7|44391.7|44371.7|44387.6|44367.6|0
1640944740000|2021-12-31 09:59:00|||||||||1
1640944750000|2021-12-31 09:59:10|44394.2|44374.2|44391.7|44371.7|44394.2|44374.2|44391.7|44371.7|1
1640944760000|2021-12-31 09:59:20|44392.6|44372.6|44394.2|44374.2|44394.2|44374.2|44391.7|44371.7|1
1640944770000|2021-12-31 09:59:30|44393.3|44373.3|44396.7|44376.7|44396.7|44376.7|44393.3|44373.3|0
1640944790000|2021-12-31 09:59:50|44394.2|44374.2|44391.7|44371.7|44394.2|44374.2|44391.7|44371.7|2
1640944800000|2021-12-31 10:00:00|44394.2|44374.2|44394.2|44374.2|44394.2|44374.2|44394.2|44374.2|3
1640944810000|2021-12-31 10:00:10|44395.8|44375.8|44395.8|44375.8|44397.4|44377.4|44391.7|44371.7|4
1640944820000|2021-12-31 10:00:20|44394.2|44374.2|44395.8|44375.8|44395.8|44375.8|44394.2|44374.2|0
1640944830000|2021-12-31 10:00:30|44394.2|44374.2|44394.2|44374.2|44394.2|44374.2|44394.2|44374.2|0
1640944850000|2021-12-31 10:00:50|44395.8|44375.8|44391.7|44371.7|44395.8|44375.8|44391.7|44371.7|0
1640944860000|2021-12-31 10:01:00|44390.8|44370.8|44390.8|44370.8|44390.8|44370.8|44389.2|44369.2|2
1640944870000|2021-12-31 10:01:10|44392.4|44372.4|44393.3|44373.3|44393.3|44373.3|44389.2|44369.2|3
1640944880000|2021-12-31 10:01:20|44390.8|44370.8|44390.8|44370.8|44393.3|44373.3|44390.8|44370.8|0
1640944890000|2021-12-31 10:01:30|44392.4|44372.4|44395.1|44375.1|44395.1|44375.1|44392.4|44372.4|3
1640944900000|2021-12-31 10:01:40|44392.6|44372.6|44396.7|44376.7|44396.7|44376.7|44392.6|44372.6|3
1640944910000|2021-12-31 10:01:50|44391.7|44371.7|44391.7|44371.7|44396.7|44376.7|44391.7|44371.7|3
1640944920000|2021-12-31 10:02:00|44393.3|44373.3|44396.7|44376.7|44396.7|44376.7|44391.7|44371.7|3
1640944930000|2021-12-31 10:02:10|44395.1|44375.1|44392.6|44372.6|44396.7|44376.7|44391.7|44371.7|13
1640944940000|2021-12-31 10:02:20|44391.7|44371.7|44391.7|44371.7|44394.2|44374.2|44389.2|44369.2|2
1640944950000|2021-12-31 10:02:30|44389.2|44369.2|44391.7|44371.7|44391.7|44371.7|44389.2|44369.2|1
1640944960000|2021-12-31 10:02:40|44394.2|44374.2|44391.7|44371.7|44394.2|44374.2|44391.7|44371.7|2
1640944970000|2021-12-31 10:02:50|44390.1|44370.1|44389.2|44369.2|44390.1|44370.1|44389.2|44369.2|0
1640944980000|2021-12-31 10:03:00|44393.3|44373.3|44394.2|44374.2|44394.2|44374.2|44391.7|44371.7|3
1640945000000|2021-12-31 10:03:20|44389.2|44369.2|44389.2|44369.2|44389.2|44369.2|44389.2|44369.2|0
1640945010000|2021-12-31 10:03:30|44386.7|44366.7|44389.2|44369.2|44389.2|44369.2|44386.7|44366.7|0
1640945020000|2021-12-31 10:03:40|44391.7|44371.7|44391.7|44371.7|44391.7|44371.7|44389.2|44369.2|4
1640945030000|2021-12-31 10:03:50|44390.1|44370.1|44391.7|44371.7|44391.7|44371.7|44389.2|44369.2|2
1640945040000|2021-12-31 10:04:00|44390.1|44370.1|44389.2|44369.2|44391.7|44371.7|44389.2|44369.2|2
1640945050000|2021-12-31 10:04:10|44391.7|44371.7|44391.7|44371.7|44391.7|44371.7|44389.2|44369.2|0
1640945060000|2021-12-31 10:04:20|||||||||1
1640945070000|2021-12-31 10:04:30|44390.1|44370.1|44389.2|44369.2|44390.1|44370.1|44386.7|44366.7|0
1640945080000|2021-12-31 10:04:40|44386.7|44366.7|44386.7|44366.7|44386.7|44366.7|44386.7|44366.7|0
1640945090000|2021-12-31 10:04:50|44389.2|44369.2|44386.7|44366.7|44389.2|44369.2|44384.2|44364.2|1
1640945110000|2021-12-31 10:05:10|44387.6|44367.6|44386.7|44366.7|44387.6|44367.6|44384.2|44364.2|0
1640945120000|2021-12-31 10:05:20|44385.1|44365.1|44384.2|44364.2|44385.8|44365.8|44384.2|44364.2|1
1640945140000|2021-12-31 10:05:40|44382.6|44362.6|44384.2|44364.2|44384.2|44364.2|44382.6|44362.6|0
1640945150000|2021-12-31 10:05:50|44379.2|44359.2|44379.2|44359.2|44379.2|44359.2|44377.6|44357.6|4
1640945160000|2021-12-31 10:06:00|44377.6|44357.6|44381.7|44361.7|44383.3|44363.3|44376.7|44356.7|6
1640945170000|2021-12-31 10:06:10|44380.1|44360.1|44379.2|44359.2|44380.1|44360.1|44379.2|44359.2|1
1640945180000|2021-12-31 10:06:20|44370.1|44350.1|44370.1|44350.1|44370.1|44350.1|44370.1|44350.1|11
1640945190000|2021-12-31 10:06:30|44368.5|44348.5|44372.6|44352.6|44372.6|44352.6|44366.9|44346.9|5
1640945200000|2021-12-31 10:06:40|44374.2|44354.2|44375.8|44355.8|44375.8|44355.8|44374.2|44354.2|4
1640945210000|2021-12-31 10:06:50|44376.7|44356.7|44374.2|44354.2|44376.7|44356.7|44374.2|44354.2|0
1640945220000|2021-12-31 10:07:00|44372.6|44352.6|44370.1|44350.1|44372.6|44352.6|44368.5|44348.5|1
1640945230000|2021-12-31 10:07:10|44372.6|44352.6|44372.6|44352.6|44372.6|44352.6|44371|44351|5
1640945260000|2021-12-31 10:07:40|||||||||4
1640945270000|2021-12-31 10:07:50|44371.7|44351.7|44365.1|44345.1|44371.7|44351.7|44365.1|44345.1|4
1640945280000|2021-12-31 10:08:00|44364.2|44344.2|44364.2|44344.2|44364.2|44344.2|44361.7|44341.7|2
1640945290000|2021-12-31 10:08:10|44359.2|44339.2|44364.2|44344.2|44364.2|44344.2|44359.2|44339.2|4
1640945300000|2021-12-31 10:08:20|44361.7|44341.7|44364.2|44344.2|44364.2|44344.2|44361.7|44341.7|2
1640945310000|2021-12-31 10:08:30|||||||||2
1640945320000|2021-12-31 10:08:40|44361.7|44341.7|44359.2|44339.2|44361.7|44341.7|44359.2|44339.2|5
1640945330000|2021-12-31 10:08:50|||||||||4
1640945340000|2021-12-31 10:09:00|44355.8|44335.8|44359.2|44339.2|44359.2|44339.2|44355.8|44335.8|15
1640945350000|2021-12-31 10:09:10|44360.8|44340.8|44360.8|44340.8|44363.3|44343.3|44360.8|44340.8|1
1640945360000|2021-12-31 10:09:20|44362.4|44342.4|44363.3|44343.3|44363.3|44343.3|44360.8|44340.8|1
1640945370000|2021-12-31 10:09:30|44364.2|44344.2|44364.2|44344.2|44364.2|44344.2|44364.2|44344.2|5
1640945380000|2021-12-31 10:09:40|44365.8|44345.8|44364.2|44344.2|44366.7|44346.7|44364.2|44344.2|1
1640945390000|2021-12-31 10:09:50|44365.8|44345.8|44369.2|44349.2|44369.2|44349.2|44365.8|44345.8|0
1640945400000|2021-12-31 10:10:00|44366.7|44346.7|44366.7|44346.7|44366.7|44346.7|44366.7|44346.7|5
1640945430000|2021-12-31 10:10:30|44361.7|44341.7|44359.2|44339.2|44361.7|44341.7|44359.2|44339.2|4
1640945440000|2021-12-31 10:10:40|44361.7|44341.7|44361.7|44341.7|44361.7|44341.7|44361.7|44341.7|2
1640945450000|2021-12-31 10:10:50|44360.1|44340.1|44364.2|44344.2|44364.2|44344.2|44359.2|44339.2|6
1640945460000|2021-12-31 10:11:00|||||||||1
1640945470000|2021-12-31 10:11:10|||||||||2
1640945480000|2021-12-31 10:11:20|44365.1|44345.1|44364.2|44344.2|44365.1|44345.1|44364.2|44344.2|3
1640945490000|2021-12-31 10:11:30|44361.7|44341.7|44361.7|44341.7|44361.7|44341.7|44361.7|44341.7|1
1640945520000|2021-12-31 10:12:00|44364.2|44344.2|44364.2|44344.2|44364.2|44344.2|44364.2|44344.2|2
1640945540000|2021-12-31 10:12:20|44366.7|44346.7|44364.2|44344.2|44366.7|44346.7|44364.2|44344.2|2
1640945560000|2021-12-31 10:12:40|44365.8|44345.8|44365.8|44345.8|44365.8|44345.8|44365.8|44345.8|0
1640945590000|2021-12-31 10:13:10|44364.2|44344.2|44364.2|44344.2|44364.2|44344.2|44364.2|44344.2|0
1640945610000|2021-12-31 10:13:30|44365.8|44345.8|44366.7|44346.7|44366.7|44346.7|44365.8|44345.8|1
1640945630000|2021-12-31 10:13:50|44365.8|44345.8|44364.2|44344.2|44365.8|44345.8|44364.2|44344.2|0
1640945640000|2021-12-31 10:14:00|44361.7|44341.7|44361.7|44341.7|44361.7|44341.7|44361.7|44341.7|5
1640945650000|2021-12-31 10:14:10|44364.2|44344.2|44364.2|44344.2|44364.2|44344.2|44364.2|44344.2|1
1640945660000|2021-12-31 10:14:20|44361.7|44341.7|44364.2|44344.2|44364.2|44344.2|44361.7|44341.7|0
1640945670000|2021-12-31 10:14:30|44363.3|44343.3|44366.7|44346.7|44366.7|44346.7|44363.3|44343.3|2
1640945680000|2021-12-31 10:14:40|44368.3|44348.3|44368.3|44348.3|44368.3|44348.3|44368.3|44348.3|0
1640945690000|2021-12-31 10:14:50|44369.2|44349.2|44366.7|44346.7|44369.2|44349.2|44366.7|44346.7|1
1640945700000|2021-12-31 10:15:00|||||||||1
1640945720000|2021-12-31 10:15:20|44368.3|44348.3|44366.7|44346.7|44368.3|44348.3|44366.7|44346.7|0
1640945730000|2021-12-31 10:15:30|44365.1|44345.1|44366.7|44346.7|44366.7|44346.7|44365.1|44345.1|2
1640945740000|2021-12-31 10:15:40|44368.3|44348.3|44369.2|44349.2|44369.2|44349.2|44368.3|44348.3|0
1640945760000|2021-12-31 10:16:00|44364.2|44344.2|44369.2|44349.2|44369.2|44349.2|44364.2|44344.2|4
1640945780000|2021-12-31 10:16:20|44367.6|44347.6|44367.6|44347.6|44367.6|44347.6|44367.6|44347.6|1
1640945790000|2021-12-31 10:16:30|44369.2|44349.2|44373.5|44353.5|44373.5|44353.5|44369.2|44349.2|2
1640945830000|2021-12-31 10:17:10|44375.1|44355.1|44376|44356|44376|44356|44375.1|44355.1|0
1640945840000|2021-12-31 10:17:20|44371|44351|44371|44351|44371|44351|44371|44351|5
1640945870000|2021-12-31 10:17:50|44372.6|44352.6|44372.6|44352.6|44372.6|44352.6|44372.6|44352.6|1
1640945880000|2021-12-31 10:18:00|44374.2|44354.2|44375.1|44355.1|44375.1|44355.1|44374.2|44354.2|2
1640945900000|2021-12-31 10:18:20|44374.2|44354.2|44372.6|44352.6|44374.2|44354.2|44371|44351|3
1640945910000|2021-12-31 10:18:30|44373.5|44353.5|44371|44351|44373.5|44353.5|44371|44351|0
1640945920000|2021-12-31 10:18:40|44373.5|44353.5|44373.5|44353.5|44373.5|44353.5|44373.5|44353.5|1
1640945930000|2021-12-31 10:18:50|||||||||2
1640945940000|2021-12-31 10:19:00|44375.1|44355.1|44373.5|44353.5|44376|44356|44371|44351|1
1640945950000|2021-12-31 10:19:10|44374.4|44354.4|44376|44356|44376|44356|44374.4|44354.4|0
1640945970000|2021-12-31 10:19:30|44373.5|44353.5|44371.9|44351.9|44373.5|44353.5|44371.9|44351.9|4
1640945980000|2021-12-31 10:19:40|44371|44351|44371|44351|44372.6|44352.6|44371|44351|0
1640945990000|2021-12-31 10:19:50|44368.5|44348.5|44366|44346|44368.5|44348.5|44366|44346|6
1640946000000|2021-12-31 10:20:00|44363.5|44343.5|44361.9|44341.9|44363.5|44343.5|44361.9|44341.9|4
1640946010000|2021-12-31 10:20:10|44361|44341|44351|44331|44361|44341|44351|44331|11
1640946020000|2021-12-31 10:20:20|44349.4|44329.4|44351|44331|44351|44331|44349.4|44329.4|3
1640946030000|2021-12-31 10:20:30|44346|44326|44351|44331|44351|44331|44346|44326|9
1640946040000|2021-12-31 10:20:40|44348.5|44328.5|44353.5|44333.5|44353.5|44333.5|44348.5|44328.5|3
1640946050000|2021-12-31 10:20:50|44354.4|44334.4|44366|44346|44368.5|44348.5|44354.4|44334.4|4
1640946060000|2021-12-31 10:21:00|44361|44341|44361|44341|44361|44341|44361|44341|2
1640946070000|2021-12-31 10:21:10|||||||||1
1640946090000|2021-12-31 10:21:30|44359.4|44339.4|44361|44341|44361|44341|44358.5|44338.5|1
1640946120000|2021-12-31 10:22:00|||||||||1
1640946130000|2021-12-31 10:22:10|44362.6|44342.6|44362.6|44342.6|44362.6|44342.6|44361|44341|2
1640946140000|2021-12-31 10:22:20|44361|44341|44362.6|44342.6|44362.6|44342.6|44361|44341|1
1640946160000|2021-12-31 10:22:40|44368.5|44348.5|44370.1|44350.1|44370.1|44350.1|44368.5|44348.5|5
1640946170000|2021-12-31 10:22:50|44368.5|44348.5|44368.5|44348.5|44368.5|44348.5|44368.5|44348.5|3
1640946180000|2021-12-31 10:23:00|44367.6|44347.6|44367.6|44347.6|44367.6|44347.6|44367.6|44347.6|0
1640946190000|2021-12-31 10:23:10|44366.7|44346.7|44366.7|44346.7|44366.7|44346.7|44366.7|44346.7|0
1640946210000|2021-12-31 10:23:30|44365.1|44345.1|44364.2|44344.2|44365.1|44345.1|44364.2|44344.2|3
1640946220000|2021-12-31 10:23:40|44366.7|44346.7|44369.2|44349.2|44369.2|44349.2|44366.7|44346.7|15
1640946230000|2021-12-31 10:23:50|44370.8|44350.8|44371.7|44351.7|44371.7|44351.7|44370.8|44350.8|0
1640946240000|2021-12-31 10:24:00|44370.1|44350.1|44364.2|44344.2|44370.1|44350.1|44364.2|44344.2|2
1640946250000|2021-12-31 10:24:10|44362.6|44342.6|44364.2|44344.2|44364.2|44344.2|44362.6|44342.6|1
1640946260000|2021-12-31 10:24:20|44366.7|44346.7|44366.7|44346.7|44366.7|44346.7|44364.2|44344.2|3
1640946280000|2021-12-31 10:24:40|44367.6|44347.6|44369.2|44349.2|44369.2|44349.2|44367.6|44347.6|3
1640946300000|2021-12-31 10:25:00|44370.8|44350.8|44369.2|44349.2|44370.8|44350.8|44369.2|44349.2|3
1640946310000|2021-12-31 10:25:10|44372.6|44352.6|44371.7|44351.7|44372.6|44352.6|44371.7|44351.7|3
1640946320000|2021-12-31 10:25:20|44369.2|44349.2|44369.2|44349.2|44369.2|44349.2|44369.2|44349.2|0
1640946330000|2021-12-31 10:25:30|44371.7|44351.7|44374.2|44354.2|44374.2|44354.2|44371.7|44351.7|0
1640946340000|2021-12-31 10:25:40|44369.2|44349.2|44369.2|44349.2|44369.2|44349.2|44369.2|44349.2|3
1640946350000|2021-12-31 10:25:50|44366.7|44346.7|44365.1|44345.1|44366.7|44346.7|44365.1|44345.1|2
1640946360000|2021-12-31 10:26:00|44361.7|44341.7|44357.6|44337.6|44361.7|44341.7|44356.7|44336.7|1
1640946370000|2021-12-31 10:26:10|44358.3|44338.3|44364.2|44344.2|44364.2|44344.2|44358.3|44338.3|3
1640946380000|2021-12-31 10:26:20|44361.7|44341.7|44361.7|44341.7|44361.7|44341.7|44361.7|44341.7|2
1640946390000|2021-12-31 10:26:30|||||||||1
1640946400000|2021-12-31 10:26:40|44360.8|44340.8|44356.7|44336.7|44360.8|44340.8|44356.7|44336.7|2
1640946410000|2021-12-31 10:26:50|44357.6|44337.6|44354.2|44334.2|44357.6|44337.6|44354.2|44334.2|2
1640946420000|2021-12-31 10:27:00|44351.7|44331.7|44351.7|44331.7|44354.2|44334.2|44351.7|44331.7|10
1640946430000|2021-12-31 10:27:10|44354.2|44334.2|44354.2|44334.2|44354.2|44334.2|44354.2|44334.2|0
1640946440000|2021-12-31 10:27:20|44356.7|44336.7|44356.7|44336.7|44356.7|44336.7|44356.7|44336.7|0
1640946470000|2021-12-31 10:27:50|44359.2|44339.2|44359.2|44339.2|44359.2|44339.2|44359.2|44339.2|0
1640946480000|2021-12-31 10:28:00|||||||||1
1640946500000|2021-12-31 10:28:20|44360.8|44340.8|44364.2|44344.2|44364.2|44344.2|44360.8|44340.8|1
1640946510000|2021-12-31 10:28:30|44366.7|44346.7|44366.7|44346.7|44366.7|44346.7|44366.7|44346.7|4
1640946530000|2021-12-31 10:28:50|44365.8|44345.8|44364.2|44344.2|44365.8|44345.8|44364.2|44344.2|1
1640946540000|2021-12-31 10:29:00|44359.2|44339.2|44359.2|44339.2|44359.2|44339.2|44359.2|44339.2|3
1640946560000|2021-12-31 10:29:20|44360.7|44340.7|44360.7|44340.7|44360.7|44340.7|44360.7|44340.7|1
1640946570000|2021-12-31 10:29:30|44361.7|44341.7|44361.7|44341.7|44361.7|44341.7|44361.7|44341.7|0
1640946580000|2021-12-31 10:29:40|44360.7|44340.7|44360.7|44340.7|44360.7|44340.7|44360.7|44340.7|1
1640946590000|2021-12-31 10:29:50|44361.7|44341.7|44364.2|44344.2|44364.2|44344.2|44361.7|44341.7|1
1640946600000|2021-12-31 10:30:00|44369.2|44349.2|44371.7|44351.7|44371.7|44351.7|44366.7|44346.7|2
1640946610000|2021-12-31 10:30:10|44373.2|44353.2|44371.7|44351.7|44374.2|44354.2|44371.7|44351.7|1
1640946630000|2021-12-31 10:30:30|44374.2|44354.2|44374.2|44354.2|44374.2|44354.2|44374.2|44354.2|0
1640946640000|2021-12-31 10:30:40|44370.1|44350.1|44371.7|44351.7|44371.7|44351.7|44370.1|44350.1|3
1640946660000|2021-12-31 10:31:00|44370.1|44350.1|44364.2|44344.2|44370.1|44350.1|44364.2|44344.2|5
1640946670000|2021-12-31 10:31:10|44361.7|44341.7|44361.7|44341.7|44361.7|44341.7|44361.7|44341.7|1
1640946680000|2021-12-31 10:31:20|44364.2|44344.2|44361.7|44341.7|44364.2|44344.2|44361.7|44341.7|3
1640946690000|2021-12-31 10:31:30|44361.6|44341.6|44364.1|44344.1|44366.6|44346.6|44361.6|44341.6|2
1640946700000|2021-12-31 10:31:40|44365.7|44345.7|44366.6|44346.6|44366.6|44346.6|44364.1|44344.1|0
1640946710000|2021-12-31 10:31:50|44365.1|44345.1|44364.1|44344.1|44366.6|44346.6|44364.1|44344.1|0
1640946720000|2021-12-31 10:32:00|||||||||2
1640946740000|2021-12-31 10:32:20|44365.7|44345.7|44366.6|44346.6|44369.1|44349.1|44365.7|44345.7|1
1640946750000|2021-12-31 10:32:30|44365.1|44345.1|44364.1|44344.1|44365.7|44345.7|44364.1|44344.1|1
1640946790000|2021-12-31 10:33:10|44361.6|44341.6|44359.1|44339.1|44361.6|44341.6|44359.1|44339.1|3
1640946800000|2021-12-31 10:33:20|44356.6|44336.6|44356.6|44336.6|44359.1|44339.1|44356.6|44336.6|2
1640946810000|2021-12-31 10:33:30|44355|44335|44354.1|44334.1|44355|44335|44354.1|44334.1|0
1640946830000|2021-12-31 10:33:50|44351.6|44331.6|44351.6|44331.6|44351.6|44331.6|44351.6|44331.6|3
1640946840000|2021-12-31 10:34:00|44349.1|44329.1|44350.7|44330.7|44350.7|44330.7|44349.1|44329.1|5
1640946850000|2021-12-31 10:34:10|44352.5|44332.5|44351.6|44331.6|44354.1|44334.1|44351.6|44331.6|1
1640946890000|2021-12-31 10:34:50|44350|44330|44349.1|44329.1|44350|44330|44349.1|44329.1|1
1640946900000|2021-12-31 10:35:00|44346.6|44326.6|44341.6|44321.6|44346.6|44326.6|44339.1|44319.1|9
1640946910000|2021-12-31 10:35:10|44340|44320|44339.1|44319.1|44340|44320|44337.5|44317.5|6
1640946920000|2021-12-31 10:35:20|44331.6|44311.6|44334.1|44314.1|44334.1|44314.1|44331.6|44311.6|7
1640946930000|2021-12-31 10:35:30|44331.6|44311.6|44334.1|44314.1|44334.1|44314.1|44330|44310|7
1640946940000|2021-12-31 10:35:40|44333.2|44313.2|44334.1|44314.1|44336.6|44316.6|44333.2|44313.2|3
1640946950000|2021-12-31 10:35:50|44336.6|44316.6|44336.6|44316.6|44336.6|44316.6|44334.1|44314.1|2
1640947010000|2021-12-31 10:36:50|44339.1|44319.1|44334.1|44314.1|44339.1|44319.1|44334.1|44314.1|3
1640947020000|2021-12-31 10:37:00|44336.6|44316.6|44334.1|44314.1|44336.6|44316.6|44334.1|44314.1|0
1640947030000|2021-12-31 10:37:10|44335|44315|44336.6|44316.6|44336.6|44316.6|44335|44315|2
1640947040000|2021-12-31 10:37:20|44335|44315|44334.1|44314.1|44335|44315|44334.1|44314.1|0
1640947060000|2021-12-31 10:37:40|44335|44315|44334.1|44314.1|44335|44315|44334.1|44314.1|1
1640947070000|2021-12-31 10:37:50|44335|44315|44339.1|44319.1|44339.1|44319.1|44334.1|44314.1|1
1640947080000|2021-12-31 10:38:00|||||||||1
1640947090000|2021-12-31 10:38:10|44341.6|44321.6|44338.2|44318.2|44341.6|44321.6|44338.2|44318.2|9
1640947100000|2021-12-31 10:38:20|44336.6|44316.6|44335.7|44315.7|44336.6|44316.6|44335.7|44315.7|3
1640947110000|2021-12-31 10:38:30|44336.6|44316.6|44336.6|44316.6|44336.6|44316.6|44336.6|44316.6|0
1640947120000|2021-12-31 10:38:40|44334.1|44314.1|44334.1|44314.1|44336.6|44316.6|44334.1|44314.1|0
1640947130000|2021-12-31 10:38:50|44333.2|44313.2|44333.2|44313.2|44333.2|44313.2|44333.2|44313.2|0
1640947140000|2021-12-31 10:39:00|44330.7|44310.7|44319.1|44299.1|44333.2|44313.2|44319.1|44299.1|10
1640947160000|2021-12-31 10:39:20|44320.7|44300.7|44292.5|44272.5|44321.6|44301.6|44291.6|44271.6|22
1640947170000|2021-12-31 10:39:30|44291.6|44271.6|44291.6|44271.6|44291.6|44271.6|44291.6|44271.6|0
1640947180000|2021-12-31 10:39:40|44292.5|44272.5|44292.5|44272.5|44292.5|44272.5|44290|44270|5
1640947190000|2021-12-31 10:39:50|44290|44270|44290|44270|44290|44270|44290|44270|1
1640947200000|2021-12-31 10:40:00|44291.6|44271.6|44291.6|44271.6|44291.6|44271.6|44290|44270|6
1640947210000|2021-12-31 10:40:10|44292.5|44272.5|44294.1|44274.1|44294.1|44274.1|44292.5|44272.5|4
1640947220000|2021-12-31 10:40:20|44299.1|44279.1|44305.7|44285.7|44305.7|44285.7|44299.1|44279.1|2
1640947230000|2021-12-31 10:40:30|44307.3|44287.3|44306.6|44286.6|44309.1|44289.1|44306.6|44286.6|1
1640947250000|2021-12-31 10:40:50|44305|44285|44305|44285|44305|44285|44305|44285|3
1640947260000|2021-12-31 10:41:00|44306.6|44286.6|44304.1|44284.1|44306.6|44286.6|44302.5|44282.5|2
1640947270000|2021-12-31 10:41:10|44302.5|44282.5|44300.7|44280.7|44303.2|44283.2|44300.7|44280.7|0
1640947280000|2021-12-31 10:41:20|44303.2|44283.2|44303.2|44283.2|44303.2|44283.2|44303.2|44283.2|1
1640947290000|2021-12-31 10:41:30|44305.7|44285.7|44305.7|44285.7|44305.7|44285.7|44305.7|44285.7|0
1640947300000|2021-12-31 10:41:40|44304.1|44284.1|44301.6|44281.6|44304.1|44284.1|44301.6|44281.6|1
1640947310000|2021-12-31 10:41:50|44300|44280|44300|44280|44300|44280|44300|44280|0
1640947320000|2021-12-31 10:42:00|44299.1|44279.1|44299.1|44279.1|44299.1|44279.1|44299.1|44279.1|2
1640947340000|2021-12-31 10:42:20|44294.1|44274.1|44296.6|44276.6|44296.6|44276.6|44291.6|44271.6|4
1640947350000|2021-12-31 10:42:30|||||||||2
1640947370000|2021-12-31 10:42:50|44295.7|44275.7|44294.1|44274.1|44296.6|44276.6|44293.2|44273.2|0
1640947380000|2021-12-31 10:43:00|44296.6|44276.6|44300|44280|44300|44280|44296.6|44276.6|2
1640947390000|2021-12-31 10:43:10|44299.1|44279.1|44301.6|44281.6|44301.6|44281.6|44299.1|44279.1|1
1640947400000|2021-12-31 10:43:20|44303.2|44283.2|44306.6|44286.6|44306.6|44286.6|44301.6|44281.6|0
1640947410000|2021-12-31 10:43:30|44305|44285|44301.6|44281.6|44305|44285|44301.6|44281.6|0
1640947420000|2021-12-31 10:43:40|44304.1|44284.1|44304.1|44284.1|44304.1|44284.1|44304.1|44284.1|0
1640947430000|2021-12-31 10:43:50|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|0
1640947440000|2021-12-31 10:44:00|44304.1|44284.1|44301.6|44281.6|44304.1|44284.1|44301.6|44281.6|3
1640947450000|2021-12-31 10:44:10|44304.1|44284.1|44306.6|44286.6|44306.6|44286.6|44301.6|44281.6|1
1640947460000|2021-12-31 10:44:20|44308.2|44288.2|44306.6|44286.6|44308.2|44288.2|44306.6|44286.6|4
1640947470000|2021-12-31 10:44:30|44309.1|44289.1|44306.6|44286.6|44309.1|44289.1|44306.6|44286.6|3
1640947480000|2021-12-31 10:44:40|44308.2|44288.2|44306.6|44286.6|44309.1|44289.1|44306.6|44286.6|2
1640947500000|2021-12-31 10:45:00|44305|44285|44306.6|44286.6|44309.1|44289.1|44305|44285|1
1640947510000|2021-12-31 10:45:10|44307.5|44287.5|44309.1|44289.1|44309.1|44289.1|44306.6|44286.6|0
1640947520000|2021-12-31 10:45:20|44306.6|44286.6|44304.1|44284.1|44306.6|44286.6|44304.1|44284.1|1
1640947530000|2021-12-31 10:45:30|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|0
1640947540000|2021-12-31 10:45:40|44308.2|44288.2|44304.1|44284.1|44309.1|44289.1|44304.1|44284.1|0
1640947550000|2021-12-31 10:45:50|44306.6|44286.6|44306.6|44286.6|44309.1|44289.1|44306.6|44286.6|0
1640947570000|2021-12-31 10:46:10|44305|44285|44309.1|44289.1|44309.1|44289.1|44304.1|44284.1|1
1640947580000|2021-12-31 10:46:20|44307.5|44287.5|44311.6|44291.6|44315.7|44295.7|44307.5|44287.5|2
1640947590000|2021-12-31 10:46:30|44316.6|44296.6|44311.6|44291.6|44316.6|44296.6|44311.6|44291.6|1
1640947610000|2021-12-31 10:46:50|44313.2|44293.2|44311.6|44291.6|44316.6|44296.6|44311.6|44291.6|5
1640947620000|2021-12-31 10:47:00|44314.1|44294.1|44314.1|44294.1|44316.6|44296.6|44314.1|44294.1|0
1640947630000|2021-12-31 10:47:10|44311.6|44291.6|44311.6|44291.6|44311.6|44291.6|44311.6|44291.6|4
1640947640000|2021-12-31 10:47:20|44314.1|44294.1|44314.1|44294.1|44314.1|44294.1|44314.1|44294.1|2
1640947650000|2021-12-31 10:47:30|44312.5|44292.5|44311.6|44291.6|44314.1|44294.1|44311.6|44291.6|1
1640947660000|2021-12-31 10:47:40|44312.5|44292.5|44314.1|44294.1|44314.1|44294.1|44311.6|44291.6|0
1640947670000|2021-12-31 10:47:50|44311.6|44291.6|44311.6|44291.6|44313.2|44293.2|44311.6|44291.6|3
1640947680000|2021-12-31 10:48:00|44314.1|44294.1|44314.1|44294.1|44314.1|44294.1|44314.1|44294.1|0
1640947690000|2021-12-31 10:48:10|44311.6|44291.6|44312.5|44292.5|44314.1|44294.1|44311.6|44291.6|3
1640947700000|2021-12-31 10:48:20|44311.6|44291.6|44309.1|44289.1|44311.6|44291.6|44309.1|44289.1|1
1640947710000|2021-12-31 10:48:30|44307.5|44287.5|44311.6|44291.6|44311.6|44291.6|44304.1|44284.1|3
1640947720000|2021-12-31 10:48:40|44309.1|44289.1|44309.1|44289.1|44309.1|44289.1|44309.1|44289.1|0
1640947730000|2021-12-31 10:48:50|44308.2|44288.2|44308.2|44288.2|44308.2|44288.2|44308.2|44288.2|1
1640947740000|2021-12-31 10:49:00|||||||||2
1640947750000|2021-12-31 10:49:10|44307.3|44287.3|44306.6|44286.6|44307.3|44287.3|44305.7|44285.7|4
1640947760000|2021-12-31 10:49:20|44305.7|44285.7|44304.1|44284.1|44305.7|44285.7|44304.1|44284.1|2
1640947770000|2021-12-31 10:49:30|44302.5|44282.5|44301.6|44281.6|44302.5|44282.5|44301.6|44281.6|1
1640947780000|2021-12-31 10:49:40|44300|44280|44301.6|44281.6|44301.6|44281.6|44300|44280|1
1640947790000|2021-12-31 10:49:50|44304.1|44284.1|44305|44285|44306.6|44286.6|44304.1|44284.1|3
1640947800000|2021-12-31 10:50:00|44304.1|44284.1|44304.1|44284.1|44304.1|44284.1|44304.1|44284.1|0
1640947810000|2021-12-31 10:50:10|44309.1|44289.1|44309.1|44289.1|44309.1|44289.1|44309.1|44289.1|2
1640947820000|2021-12-31 10:50:20|44311.6|44291.6|44311.6|44291.6|44311.6|44291.6|44311.6|44291.6|3
1640947830000|2021-12-31 10:50:30|44313.2|44293.2|44315|44295|44315|44295|44311.6|44291.6|0
1640947850000|2021-12-31 10:50:50|44314.1|44294.1|44286.6|44266.6|44314.1|44294.1|44286.6|44266.6|4
1640947860000|2021-12-31 10:51:00|44287.5|44267.5|44290|44270|44290|44270|44286.6|44266.6|4
1640947870000|2021-12-31 10:51:10|44291.6|44271.6|44291.6|44271.6|44291.6|44271.6|44291.6|44271.6|3
1640947880000|2021-12-31 10:51:20|44294.1|44274.1|44294.1|44274.1|44294.1|44274.1|44294.1|44274.1|0
1640947890000|2021-12-31 10:51:30|44296.6|44276.6|44299.1|44279.1|44299.1|44279.1|44296.6|44276.6|0
1640947900000|2021-12-31 10:51:40|44296.6|44276.6|44296.6|44276.6|44296.6|44276.6|44296.6|44276.6|4
1640947920000|2021-12-31 10:52:00|44297.5|44277.5|44301.6|44281.6|44301.6|44281.6|44297.5|44277.5|3
1640947930000|2021-12-31 10:52:10|44299.1|44279.1|44299.1|44279.1|44299.1|44279.1|44299.1|44279.1|2
1640947940000|2021-12-31 10:52:20|44301.6|44281.6|44301.6|44281.6|44301.6|44281.6|44301.6|44281.6|0
1640947950000|2021-12-31 10:52:30|||||||||2
1640947970000|2021-12-31 10:52:50|44299.1|44279.1|44300|44280|44301.6|44281.6|44299.1|44279.1|2
1640947980000|2021-12-31 10:53:00|44299.1|44279.1|44294.1|44274.1|44301.6|44281.6|44294.1|44274.1|4
1640947990000|2021-12-31 10:53:10|44296.6|44276.6|44296.6|44276.6|44296.6|44276.6|44296.6|44276.6|0
1640948020000|2021-12-31 10:53:40|44299.1|44279.1|44301.6|44281.6|44301.6|44281.6|44299.1|44279.1|4
1640948030000|2021-12-31 10:53:50|44303.2|44283.2|44304.1|44284.1|44304.1|44284.1|44303.2|44283.2|1
1640948040000|2021-12-31 10:54:00|44301.6|44281.6|44301.6|44281.6|44306.6|44286.6|44301.6|44281.6|8
1640948050000|2021-12-31 10:54:10|44300|44280|44286.6|44266.6|44300|44280|44286.6|44266.6|7
1640948060000|2021-12-31 10:54:20|44288.2|44268.2|44286.6|44266.6|44288.2|44268.2|44286.6|44266.6|0
1640948080000|2021-12-31 10:54:40|44288.2|44268.2|44284.1|44264.1|44289.1|44269.1|44284.1|44264.1|8
1640948100000|2021-12-31 10:55:00|44285.7|44265.7|44284.1|44264.1|44286.6|44266.6|44284.1|44264.1|1
1640948120000|2021-12-31 10:55:20|44286.6|44266.6|44289.1|44269.1|44289.1|44269.1|44286.6|44266.6|4
1640948130000|2021-12-31 10:55:30|44291.6|44271.6|44291.6|44271.6|44291.6|44271.6|44291.6|44271.6|1
1640948140000|2021-12-31 10:55:40|44294.1|44274.1|44296.6|44276.6|44296.6|44276.6|44294.1|44274.1|1
1640948160000|2021-12-31 10:56:00|44294.1|44274.1|44291.6|44271.6|44294.1|44274.1|44291.6|44271.6|4
1640948170000|2021-12-31 10:56:10|44290|44270|44287.5|44267.5|44290|44270|44287.5|44267.5|1
1640948180000|2021-12-31 10:56:20|44289.1|44269.1|44285|44265|44289.1|44269.1|44285|44265|1
1640948200000|2021-12-31 10:56:40|44288.2|44268.2|44286.6|44266.6|44289.1|44269.1|44286.6|44266.6|8
1640948210000|2021-12-31 10:56:50|44287.5|44267.5|44299.1|44279.1|44299.1|44279.1|44286.6|44266.6|1
1640948220000|2021-12-31 10:57:00|44301.6|44281.6|44299.1|44279.1|44301.6|44281.6|44299.1|44279.1|0
1640948230000|2021-12-31 10:57:10|44301.6|44281.6|44301.6|44281.6|44301.6|44281.6|44299.1|44279.1|1
1640948240000|2021-12-31 10:57:20|44300|44280|44299.1|44279.1|44300|44280|44299.1|44279.1|0
1640948250000|2021-12-31 10:57:30|44300.7|44280.7|44299.1|44279.1|44301.6|44281.6|44299.1|44279.1|1
1640948260000|2021-12-31 10:57:40|||||||||7
1640948290000|2021-12-31 10:58:10|44296.6|44276.6|44291.6|44271.6|44296.6|44276.6|44291.6|44271.6|3
1640948300000|2021-12-31 10:58:20|44292.5|44272.5|44296.6|44276.6|44296.6|44276.6|44292.5|44272.5|1
1640948330000|2021-12-31 10:58:50|44298.2|44278.2|44298.2|44278.2|44298.2|44278.2|44298.2|44278.2|0
1640948340000|2021-12-31 10:59:00|44299.1|44279.1|44289.1|44269.1|44299.1|44279.1|44289.1|44269.1|7
1640948350000|2021-12-31 10:59:10|44291.6|44271.6|44289.1|44269.1|44291.6|44271.6|44289.1|44269.1|1
1640948370000|2021-12-31 10:59:30|44291.6|44271.6|44291.6|44271.6|44291.6|44271.6|44289.1|44269.1|2
1640948400000|2021-12-31 11:00:00|44290|44270|44291.6|44271.6|44294.1|44274.1|44290|44270|5
1640948410000|2021-12-31 11:00:10|44294.1|44274.1|44301.6|44281.6|44301.6|44281.6|44294.1|44274.1|4
1640948430000|2021-12-31 11:00:30|44299.1|44279.1|44301.6|44281.6|44302.5|44282.5|44299.1|44279.1|1
1640948440000|2021-12-31 11:00:40|44300|44280|44300|44280|44300|44280|44300|44280|0
1640948450000|2021-12-31 11:00:50|44299.1|44279.1|44300.7|44280.7|44303.2|44283.2|44299.1|44279.1|1
1640948460000|2021-12-31 11:01:00|44299.1|44279.1|44296.6|44276.6|44300.7|44280.7|44296.6|44276.6|6
1640948470000|2021-12-31 11:01:10|44291.6|44271.6|44291.6|44271.6|44291.6|44271.6|44289.1|44269.1|3
1640948480000|2021-12-31 11:01:20|44293.2|44273.2|44290|44270|44293.2|44273.2|44290|44270|2
1640948490000|2021-12-31 11:01:30|44289.1|44269.1|44289.1|44269.1|44289.1|44269.1|44289.1|44269.1|3
1640948500000|2021-12-31 11:01:40|44286.6|44266.6|44289.1|44269.1|44289.1|44269.1|44286.6|44266.6|1
1640948510000|2021-12-31 11:01:50|44291.6|44271.6|44291.6|44271.6|44291.6|44271.6|44291.6|44271.6|1
1640948520000|2021-12-31 11:02:00|44290|44270|44286.6|44266.6|44290|44270|44286.6|44266.6|3
1640948560000|2021-12-31 11:02:40|44291.6|44271.6|44294.1|44274.1|44294.1|44274.1|44291.6|44271.6|1
1640948570000|2021-12-31 11:02:50|44295.7|44275.7|44294.1|44274.1|44296.6|44276.6|44294.1|44274.1|2
1640948590000|2021-12-31 11:03:10|||||||||1
1640948600000|2021-12-31 11:03:20|44296.6|44276.6|44296.6|44276.6|44298.2|44278.2|44296.6|44276.6|1
1640948610000|2021-12-31 11:03:30|44295|44275|44296.6|44276.6|44296.6|44276.6|44294.1|44274.1|0
1640948620000|2021-12-31 11:03:40|44295|44275|44294.1|44274.1|44295|44275|44294.1|44274.1|0
1640948630000|2021-12-31 11:03:50|44292.5|44272.5|44291.6|44271.6|44292.5|44272.5|44291.6|44271.6|3
1640948640000|2021-12-31 11:04:00|44290.7|44270.7|44289.1|44269.1|44290.7|44270.7|44289.1|44269.1|2
1640948670000|2021-12-31 11:04:30|44290.7|44270.7|44289.1|44269.1|44291.6|44271.6|44289.1|44269.1|3
1640948690000|2021-12-31 11:04:50|44287.5|44267.5|44286.6|44266.6|44287.5|44267.5|44286.6|44266.6|0
1640948700000|2021-12-31 11:05:00|44284.1|44264.1|44274.1|44254.1|44284.1|44264.1|44274.1|44254.1|8
1640948710000|2021-12-31 11:05:10|44269.1|44249.1|44266.6|44246.6|44269.1|44249.1|44266.6|44246.6|5
1640948720000|2021-12-31 11:05:20|44264.1|44244.1|44254.1|44234.1|44264.1|44244.1|44254.1|44234.1|8
1640948730000|2021-12-31 11:05:30|44253.2|44233.2|44256.6|44236.6|44256.6|44236.6|44249.1|44229.1|5
1640948740000|2021-12-31 11:05:40|44258.2|44238.2|44261.6|44241.6|44261.6|44241.6|44258.2|44238.2|0
1640948750000|2021-12-31 11:05:50|44262.5|44242.5|44268.2|44248.2|44268.2|44248.2|44262.5|44242.5|2
1640948760000|2021-12-31 11:06:00|44270.7|44250.7|44279.1|44259.1|44279.1|44259.1|44270.7|44250.7|5
1640948770000|2021-12-31 11:06:10|44280.7|44260.7|44283.2|44263.2|44283.2|44263.2|44279.1|44259.1|3
1640948780000|2021-12-31 11:06:20|44284.1|44264.1|44279.1|44259.1|44286.6|44266.6|44279.1|44259.1|13
1640948790000|2021-12-31 11:06:30|44276.6|44256.6|44276.6|44256.6|44276.6|44256.6|44276.6|44256.6|2
1640948800000|2021-12-31 11:06:40|44275.7|44255.7|44276.6|44256.6|44276.6|44256.6|44275.7|44255.7|2
1640948810000|2021-12-31 11:06:50|44275|44255|44268.2|44248.2|44275|44255|44268.2|44248.2|7
1640948820000|2021-12-31 11:07:00|44266.6|44246.6|44265|44245|44266.6|44246.6|44265|44245|1
1640948840000|2021-12-31 11:07:20|44264.1|44244.1|44261.6|44241.6|44264.1|44244.1|44261.6|44241.6|2
1640948850000|2021-12-31 11:07:30|44262.5|44242.5|44262.5|44242.5|44262.5|44242.5|44262.5|44242.5|0
1640948870000|2021-12-31 11:07:50|44260.9|44240.9|44258.2|44238.2|44260.9|44240.9|44258.2|44238.2|3
1640948880000|2021-12-31 11:08:00|44255.7|44235.7|44254.1|44234.1|44255.7|44235.7|44254.1|44234.1|4
1640948900000|2021-12-31 11:08:20|44252.5|44232.5|44252.5|44232.5|44252.5|44232.5|44252.5|44232.5|3
1640948910000|2021-12-31 11:08:30|44254.1|44234.1|44255|44235|44255|44235|44252.5|44232.5|1
1640948920000|2021-12-31 11:08:40|44254.1|44234.1|44260.7|44240.7|44260.7|44240.7|44254.1|44234.1|3
1640948930000|2021-12-31 11:08:50|44259.1|44239.1|44260.7|44240.7|44260.7|44240.7|44259.1|44239.1|5
1640948940000|2021-12-31 11:09:00|44259.1|44239.1|44259.1|44239.1|44259.1|44239.1|44259.1|44239.1|0
1640948950000|2021-12-31 11:09:10|44258.2|44238.2|44259.1|44239.1|44259.1|44239.1|44258.2|44238.2|0
1640948960000|2021-12-31 11:09:20|44264.1|44244.1|44264.1|44244.1|44264.1|44244.1|44264.1|44244.1|3
1640948980000|2021-12-31 11:09:40|44265.7|44245.7|44266.6|44246.6|44266.6|44246.6|44265.7|44245.7|0
1640948990000|2021-12-31 11:09:50|44265.7|44245.7|44265.7|44245.7|44265.7|44245.7|44265.7|44245.7|0
1640949000000|2021-12-31 11:10:00|44266.6|44246.6|44265.7|44245.7|44266.6|44246.6|44265.7|44245.7|0
1640949010000|2021-12-31 11:10:10|44264.1|44244.1|44262.5|44242.5|44264.1|44244.1|44262.5|44242.5|1
1640949030000|2021-12-31 11:10:30|44264.1|44244.1|44264.1|44244.1|44264.1|44244.1|44264.1|44244.1|2
1640949040000|2021-12-31 11:10:40|44266.6|44246.6|44266.6|44246.6|44266.6|44246.6|44266.6|44246.6|1
1640949050000|2021-12-31 11:10:50|||||||||1
1640949060000|2021-12-31 11:11:00|44269.1|44249.1|44264.1|44244.1|44269.1|44249.1|44264.1|44244.1|10
1640949090000|2021-12-31 11:11:30|44261.6|44241.6|44261.6|44241.6|44261.6|44241.6|44261.6|44241.6|1
1640949100000|2021-12-31 11:11:40|44264.1|44244.1|44265.7|44245.7|44265.7|44245.7|44264.1|44244.1|0
1640949110000|2021-12-31 11:11:50|44266.6|44246.6|44266.6|44246.6|44266.6|44246.6|44266.6|44246.6|1
1640949120000|2021-12-31 11:12:00|44269.1|44249.1|44269.1|44249.1|44269.1|44249.1|44269.1|44249.1|5
1640949130000|2021-12-31 11:12:10|44271.6|44251.6|44274.1|44254.1|44274.1|44254.1|44271.6|44251.6|0
1640949140000|2021-12-31 11:12:20|44276.6|44256.6|44279.1|44259.1|44279.1|44259.1|44276.6|44256.6|1
1640949160000|2021-12-31 11:12:40|44280|44260|44279.1|44259.1|44280|44260|44279.1|44259.1|2
1640949180000|2021-12-31 11:13:00|44280.7|44260.7|44279.1|44259.1|44281.6|44261.6|44279.1|44259.1|1
1640949190000|2021-12-31 11:13:10|44281.6|44261.6|44281.6|44261.6|44281.6|44261.6|44279.1|44259.1|3
1640949200000|2021-12-31 11:13:20|44283.2|44263.2|44284.1|44264.1|44284.1|44264.1|44283.2|44263.2|1
1640949210000|2021-12-31 11:13:30|44281.6|44261.6|44281.6|44261.6|44281.6|44261.6|44281.6|44261.6|3
1640949220000|2021-12-31 11:13:40|44283.2|44263.2|44284.1|44264.1|44284.1|44264.1|44283.2|44263.2|1
1640949230000|2021-12-31 11:13:50|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|2
1640949250000|2021-12-31 11:14:10|||||||||5
1640949260000|2021-12-31 11:14:20|44289.1|44269.1|44286.6|44266.6|44289.1|44269.1|44286.6|44266.6|0
1640949290000|2021-12-31 11:14:50|44289.1|44269.1|44294.8|44274.8|44294.8|44274.8|44289.1|44269.1|2
1640949300000|2021-12-31 11:15:00|||||||||1
1640949310000|2021-12-31 11:15:10|44295.7|44275.7|44296.6|44276.6|44296.6|44276.6|44295.7|44275.7|0
1640949320000|2021-12-31 11:15:20|44295|44275|44299.1|44279.1|44299.1|44279.1|44294.1|44274.1|2
1640949330000|2021-12-31 11:15:30|44296.6|44276.6|44290|44270|44296.6|44276.6|44289.1|44269.1|5
1640949340000|2021-12-31 11:15:40|44291.6|44271.6|44289.1|44269.1|44291.6|44271.6|44289.1|44269.1|5
1640949360000|2021-12-31 11:16:00|44287.5|44267.5|44286.6|44266.6|44287.5|44267.5|44286.6|44266.6|1
1640949370000|2021-12-31 11:16:10|||||||||1
1640949380000|2021-12-31 11:16:20|44289.1|44269.1|44286.6|44266.6|44289.1|44269.1|44286.6|44266.6|0
1640949390000|2021-12-31 11:16:30|44289.1|44269.1|44291.6|44271.6|44291.6|44271.6|44286.6|44266.6|1
1640949420000|2021-12-31 11:17:00|||||||||1
1640949430000|2021-12-31 11:17:10|44294.1|44274.1|44296.6|44276.6|44296.6|44276.6|44294.1|44274.1|0
1640949450000|2021-12-31 11:17:30|44297.5|44277.5|44298.2|44278.2|44298.2|44278.2|44296.6|44276.6|2
1640949470000|2021-12-31 11:17:50|44296.6|44276.6|44298.2|44278.2|44298.2|44278.2|44296.6|44276.6|1
1640949480000|2021-12-31 11:18:00|44299.8|44279.8|44299.8|44279.8|44299.8|44279.8|44298.2|44278.2|3
1640949490000|2021-12-31 11:18:10|44300.7|44280.7|44300.7|44280.7|44300.7|44280.7|44300.7|44280.7|0
1640949500000|2021-12-31 11:18:20|44302.3|44282.3|44299.1|44279.1|44303.2|44283.2|44299.1|44279.1|7
1640949510000|2021-12-31 11:18:30|44301.6|44281.6|44302.5|44282.5|44302.5|44282.5|44299.1|44279.1|1
1640949520000|2021-12-31 11:18:40|44301.6|44281.6|44301.6|44281.6|44301.6|44281.6|44301.6|44281.6|2
1640949540000|2021-12-31 11:19:00|44303.2|44283.2|44316.6|44296.6|44316.6|44296.6|44303.2|44283.2|7
1640949550000|2021-12-31 11:19:10|44315.7|44295.7|44309.1|44289.1|44315.7|44295.7|44309.1|44289.1|5
1640949560000|2021-12-31 11:19:20|44308.2|44288.2|44308.2|44288.2|44308.2|44288.2|44308.2|44288.2|0
1640949570000|2021-12-31 11:19:30|44309.1|44289.1|44306.6|44286.6|44309.1|44289.1|44306.6|44286.6|6
1640949590000|2021-12-31 11:19:50|44308.2|44288.2|44307.5|44287.5|44308.2|44288.2|44307.5|44287.5|0
1640949600000|2021-12-31 11:20:00|44306.6|44286.6|44314.1|44294.1|44314.1|44294.1|44306.6|44286.6|0
1640949620000|2021-12-31 11:20:20|44312.5|44292.5|44307.5|44287.5|44312.5|44292.5|44307.5|44287.5|5
1640949650000|2021-12-31 11:20:50|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|0
1640949660000|2021-12-31 11:21:00|||||||||1
1640949670000|2021-12-31 11:21:10|||||||||4
1640949680000|2021-12-31 11:21:20|44308.2|44288.2|44309.1|44289.1|44309.1|44289.1|44308.2|44288.2|1
1640949690000|2021-12-31 11:21:30|44307.5|44287.5|44311.6|44291.6|44311.6|44291.6|44306.6|44286.6|0
1640949700000|2021-12-31 11:21:40|||||||||1
1640949760000|2021-12-31 11:22:40|||||||||1
1640949770000|2021-12-31 11:22:50|44310.7|44290.7|44311.6|44291.6|44311.6|44291.6|44310.7|44290.7|0
1640949800000|2021-12-31 11:23:20|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|1
1640949820000|2021-12-31 11:23:40|44304.1|44284.1|44304.1|44284.1|44304.1|44284.1|44304.1|44284.1|2
1640949830000|2021-12-31 11:23:50|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|0
1640949840000|2021-12-31 11:24:00|44307.5|44287.5|44307.5|44287.5|44307.5|44287.5|44307.5|44287.5|0
1640949850000|2021-12-31 11:24:10|44309.1|44289.1|44311.6|44291.6|44311.6|44291.6|44309.1|44289.1|3
1640949860000|2021-12-31 11:24:20|44309.1|44289.1|44309.1|44289.1|44309.1|44289.1|44309.1|44289.1|5
1640949870000|2021-12-31 11:24:30|||||||||1
1640949880000|2021-12-31 11:24:40|44307.5|44287.5|44309.1|44289.1|44309.1|44289.1|44307.5|44287.5|0
1640949890000|2021-12-31 11:24:50|||||||||2
1640949900000|2021-12-31 11:25:00|44311.6|44291.6|44311.6|44291.6|44311.6|44291.6|44311.6|44291.6|1
1640949910000|2021-12-31 11:25:10|44310.7|44290.7|44311.6|44291.6|44311.6|44291.6|44310.7|44290.7|0
1640949920000|2021-12-31 11:25:20|44309.1|44289.1|44311.6|44291.6|44311.6|44291.6|44306.6|44286.6|1
1640949930000|2021-12-31 11:25:30|44309.1|44289.1|44306.6|44286.6|44309.1|44289.1|44306.6|44286.6|10
1640949940000|2021-12-31 11:25:40|44309.1|44289.1|44306.6|44286.6|44309.1|44289.1|44306.6|44286.6|3
1640949950000|2021-12-31 11:25:50|44305.7|44285.7|44303.2|44283.2|44305.7|44285.7|44303.2|44283.2|3
1640949970000|2021-12-31 11:26:10|44305.7|44285.7|44308.2|44288.2|44308.2|44288.2|44305.7|44285.7|2
1640949980000|2021-12-31 11:26:20|44309.1|44289.1|44310.7|44290.7|44311.6|44291.6|44309.1|44289.1|4
1640949990000|2021-12-31 11:26:30|44311.6|44291.6|44311.6|44291.6|44314.1|44294.1|44311.6|44291.6|0
1640950000000|2021-12-31 11:26:40|44314.1|44294.1|44311.6|44291.6|44314.1|44294.1|44311.6|44291.6|0
1640950010000|2021-12-31 11:26:50|44315.7|44295.7|44309.1|44289.1|44315.7|44295.7|44309.1|44289.1|5
1640950020000|2021-12-31 11:27:00|44307.5|44287.5|44309.1|44289.1|44309.1|44289.1|44306.6|44286.6|1
1640950040000|2021-12-31 11:27:20|44311.6|44291.6|44311.6|44291.6|44311.6|44291.6|44309.1|44289.1|1
1640950060000|2021-12-31 11:27:40|44309.1|44289.1|44311.6|44291.6|44311.6|44291.6|44309.1|44289.1|0
1640950070000|2021-12-31 11:27:50|44313.2|44293.2|44309.1|44289.1|44313.2|44293.2|44309.1|44289.1|0
1640950080000|2021-12-31 11:28:00|44311.6|44291.6|44314.1|44294.1|44314.1|44294.1|44311.6|44291.6|1
1640950090000|2021-12-31 11:28:10|44311.6|44291.6|44310|44290|44311.6|44291.6|44310|44290|3
1640950130000|2021-12-31 11:28:50|44311.6|44291.6|44311.6|44291.6|44311.6|44291.6|44311.6|44291.6|0
1640950150000|2021-12-31 11:29:10|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|6
1640950160000|2021-12-31 11:29:20|44304.1|44284.1|44304.1|44284.1|44304.1|44284.1|44304.1|44284.1|0
1640950180000|2021-12-31 11:29:40|44306.6|44286.6|44307.5|44287.5|44309.1|44289.1|44306.6|44286.6|0
1640950190000|2021-12-31 11:29:50|44305.7|44285.7|44299.1|44279.1|44305.7|44285.7|44299.1|44279.1|2
1640950200000|2021-12-31 11:30:00|44300.7|44280.7|44300|44280|44300.7|44280.7|44300|44280|1
1640950210000|2021-12-31 11:30:10|44301.6|44281.6|44304.1|44284.1|44304.1|44284.1|44301.6|44281.6|1
1640950220000|2021-12-31 11:30:20|44303.2|44283.2|44301.6|44281.6|44304.1|44284.1|44301.6|44281.6|3
1640950230000|2021-12-31 11:30:30|44300.7|44280.7|44301.6|44281.6|44303.2|44283.2|44300.7|44280.7|1
1640950250000|2021-12-31 11:30:50|44303.2|44283.2|44301.6|44281.6|44304.1|44284.1|44301.6|44281.6|2
1640950260000|2021-12-31 11:31:00|44297.5|44277.5|44291.6|44271.6|44297.5|44277.5|44291.6|44271.6|4
1640950280000|2021-12-31 11:31:20|44294.1|44274.1|44293.2|44273.2|44294.1|44274.1|44291.6|44271.6|6
1640950290000|2021-12-31 11:31:30|44291.6|44271.6|44291.6|44271.6|44294.1|44274.1|44291.6|44271.6|2
1640950300000|2021-12-31 11:31:40|44294.1|44274.1|44296.6|44276.6|44296.6|44276.6|44291.6|44271.6|7
1640950320000|2021-12-31 11:32:00|44295|44275|44294.1|44274.1|44295|44275|44294.1|44274.1|0
1640950340000|2021-12-31 11:32:20|44296.6|44276.6|44306.6|44286.6|44306.6|44286.6|44296.6|44276.6|7
1640950370000|2021-12-31 11:32:50|44304.1|44284.1|44300.9|44280.9|44304.1|44284.1|44300.9|44280.9|3
1640950380000|2021-12-31 11:33:00|44300|44280|44300|44280|44300|44280|44300|44280|0
1640950390000|2021-12-31 11:33:10|44301.6|44281.6|44304.1|44284.1|44304.1|44284.1|44301.6|44281.6|1
1640950410000|2021-12-31 11:33:30|44302.5|44282.5|44301.6|44281.6|44302.5|44282.5|44301.6|44281.6|0
1640950420000|2021-12-31 11:33:40|44304.1|44284.1|44307.3|44287.3|44307.3|44287.3|44304.1|44284.1|2
1640950430000|2021-12-31 11:33:50|44308.2|44288.2|44309.1|44289.1|44309.1|44289.1|44308.2|44288.2|1
1640950440000|2021-12-31 11:34:00|44314.1|44294.1|44314.1|44294.1|44315|44295|44314.1|44294.1|1
1640950450000|2021-12-31 11:34:10|44315|44295|44315|44295|44315|44295|44315|44295|0
1640950460000|2021-12-31 11:34:20|44314.1|44294.1|44314.1|44294.1|44314.1|44294.1|44314.1|44294.1|2
1640950470000|2021-12-31 11:34:30|44311.6|44291.6|44311.6|44291.6|44311.6|44291.6|44311.6|44291.6|0
1640950490000|2021-12-31 11:34:50|44314.1|44294.1|44314.1|44294.1|44314.1|44294.1|44314.1|44294.1|0
1640950500000|2021-12-31 11:35:00|44315.7|44295.7|44315.7|44295.7|44316.6|44296.6|44315.7|44295.7|1
1640950510000|2021-12-31 11:35:10|44314.1|44294.1|44315.7|44295.7|44315.7|44295.7|44314.1|44294.1|2
1640950520000|2021-12-31 11:35:20|44316.6|44296.6|44308.2|44288.2|44316.6|44296.6|44308.2|44288.2|8
1640950530000|2021-12-31 11:35:30|44303.2|44283.2|44303.2|44283.2|44303.2|44283.2|44303.2|44283.2|1
1640950540000|2021-12-31 11:35:40|44301.6|44281.6|44301.6|44281.6|44301.6|44281.6|44301.6|44281.6|0
1640950550000|2021-12-31 11:35:50|44300|44280|44299.1|44279.1|44300|44280|44296.6|44276.6|1
1640950560000|2021-12-31 11:36:00|44298.2|44278.2|44298.2|44278.2|44298.2|44278.2|44298.2|44278.2|1
1640950570000|2021-12-31 11:36:10|44299.1|44279.1|44299.1|44279.1|44299.1|44279.1|44299.1|44279.1|1
1640950580000|2021-12-31 11:36:20|44298.2|44278.2|44299.1|44279.1|44299.1|44279.1|44298.2|44278.2|0
1640950590000|2021-12-31 11:36:30|44300.7|44280.7|44301.6|44281.6|44301.6|44281.6|44300.7|44280.7|0
1640950610000|2021-12-31 11:36:50|44305|44285|44305|44285|44305|44285|44305|44285|2
1640950620000|2021-12-31 11:37:00|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|1
1640950630000|2021-12-31 11:37:10|44310.7|44290.7|44311.6|44291.6|44314.1|44294.1|44310.7|44290.7|0
1640950640000|2021-12-31 11:37:20|44310|44290|44310|44290|44310|44290|44310|44290|0
1640950650000|2021-12-31 11:37:30|44309.1|44289.1|44306.6|44286.6|44309.1|44289.1|44306.6|44286.6|1
1640950660000|2021-12-31 11:37:40|44305|44285|44304.1|44284.1|44306.6|44286.6|44304.1|44284.1|0
1640950670000|2021-12-31 11:37:50|44305.7|44285.7|44305.7|44285.7|44309.1|44289.1|44304.1|44284.1|1
1640950680000|2021-12-31 11:38:00|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|0
1640950690000|2021-12-31 11:38:10|44309.1|44289.1|44306.6|44286.6|44309.1|44289.1|44306.6|44286.6|0
1640950700000|2021-12-31 11:38:20|44309.1|44289.1|44308.2|44288.2|44309.1|44289.1|44307.5|44287.5|0
1640950710000|2021-12-31 11:38:30|44309.1|44289.1|44309.1|44289.1|44309.1|44289.1|44309.1|44289.1|0
1640950720000|2021-12-31 11:38:40|||||||||2
1640950770000|2021-12-31 11:39:30|44307.5|44287.5|44306.6|44286.6|44307.5|44287.5|44306.6|44286.6|0
1640950790000|2021-12-31 11:39:50|44309.1|44289.1|44306.6|44286.6|44309.1|44289.1|44306.6|44286.6|2
1640950800000|2021-12-31 11:40:00|44304.1|44284.1|44304.1|44284.1|44304.1|44284.1|44304.1|44284.1|1
1640950810000|2021-12-31 11:40:10|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|0
1640950830000|2021-12-31 11:40:30|44304.1|44284.1|44305.7|44285.7|44305.7|44285.7|44301.6|44281.6|0
1640950850000|2021-12-31 11:40:50|||||||||5
1640950860000|2021-12-31 11:41:00|44301.6|44281.6|44301.6|44281.6|44301.6|44281.6|44300.7|44280.7|0
1640950870000|2021-12-31 11:41:10|44303.2|44283.2|44304.1|44284.1|44304.1|44284.1|44302.5|44282.5|0
1640950880000|2021-12-31 11:41:20|44306.6|44286.6|44306.6|44286.6|44308.2|44288.2|44306.6|44286.6|0
1640950890000|2021-12-31 11:41:30|44309.1|44289.1|44309.1|44289.1|44309.1|44289.1|44309.1|44289.1|0
1640950900000|2021-12-31 11:41:40|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|2
1640950910000|2021-12-31 11:41:50|44308.2|44288.2|44309.1|44289.1|44309.1|44289.1|44308.2|44288.2|0
1640950930000|2021-12-31 11:42:10|44310.7|44290.7|44311.6|44291.6|44311.6|44291.6|44310.7|44290.7|1
1640950950000|2021-12-31 11:42:30|44309.1|44289.1|44311.6|44291.6|44311.6|44291.6|44309.1|44289.1|1
1640950970000|2021-12-31 11:42:50|44310|44290|44309.1|44289.1|44310.7|44290.7|44309.1|44289.1|0
1640950980000|2021-12-31 11:43:00|44307.5|44287.5|44306.6|44286.6|44307.5|44287.5|44306.6|44286.6|1
1640950990000|2021-12-31 11:43:10|44304.1|44284.1|44304.1|44284.1|44304.1|44284.1|44304.1|44284.1|0
1640951000000|2021-12-31 11:43:20|44305.7|44285.7|44305.7|44285.7|44305.7|44285.7|44305.7|44285.7|0
1640951040000|2021-12-31 11:44:00|44306.6|44286.6|44309.1|44289.1|44309.1|44289.1|44306.6|44286.6|2
1640951050000|2021-12-31 11:44:10|||||||||3
1640951100000|2021-12-31 11:45:00|44310.7|44290.7|44309.1|44289.1|44310.7|44290.7|44309.1|44289.1|0
1640951110000|2021-12-31 11:45:10|44314.1|44294.1|44314.1|44294.1|44314.1|44294.1|44314.1|44294.1|5
1640951120000|2021-12-31 11:45:20|44315.7|44295.7|44315.7|44295.7|44316.6|44296.6|44314.1|44294.1|2
1640951130000|2021-12-31 11:45:30|44319.1|44299.1|44319.1|44299.1|44319.1|44299.1|44319.1|44299.1|0
1640951140000|2021-12-31 11:45:40|44314.1|44294.1|44314.1|44294.1|44314.1|44294.1|44314.1|44294.1|4
1640951150000|2021-12-31 11:45:50|44313.2|44293.2|44308.4|44288.4|44314.1|44294.1|44308.4|44288.4|6
1640951160000|2021-12-31 11:46:00|44307.5|44287.5|44307.5|44287.5|44307.5|44287.5|44307.5|44287.5|0
1640951180000|2021-12-31 11:46:20|44305|44285|44304.1|44284.1|44305|44285|44304.1|44284.1|0
1640951190000|2021-12-31 11:46:30|44302.5|44282.5|44301.6|44281.6|44302.5|44282.5|44301.6|44281.6|0
1640951210000|2021-12-31 11:46:50|44303.2|44283.2|44303.2|44283.2|44303.2|44283.2|44303.2|44283.2|3
1640951220000|2021-12-31 11:47:00|44304.1|44284.1|44299.1|44279.1|44304.1|44284.1|44299.1|44279.1|3
1640951230000|2021-12-31 11:47:10|44296.6|44276.6|44295|44275|44296.6|44276.6|44295|44275|0
1640951240000|2021-12-31 11:47:20|44292.5|44272.5|44294.1|44274.1|44294.1|44274.1|44292.5|44272.5|1
1640951250000|2021-12-31 11:47:30|44289.1|44269.1|44289.1|44269.1|44289.1|44269.1|44289.1|44269.1|3
1640951260000|2021-12-31 11:47:40|44286.6|44266.6|44286.6|44266.6|44289.1|44269.1|44286.6|44266.6|0
1640951270000|2021-12-31 11:47:50|44288.2|44268.2|44286.6|44266.6|44288.2|44268.2|44286.6|44266.6|1
1640951290000|2021-12-31 11:48:10|44271.8|44251.8|44271.8|44251.8|44271.8|44251.8|44271.8|44251.8|2
1640951300000|2021-12-31 11:48:20|44265.9|44245.9|44259.1|44239.1|44265.9|44245.9|44256.6|44236.6|25
1640951310000|2021-12-31 11:48:30|44260|44240|44259.1|44239.1|44261.6|44241.6|44259.1|44239.1|0
1640951320000|2021-12-31 11:48:40|44256.6|44236.6|44256.6|44236.6|44256.6|44236.6|44256.6|44236.6|3
1640951330000|2021-12-31 11:48:50|44258.2|44238.2|44256.6|44236.6|44259.1|44239.1|44256.6|44236.6|5
1640951340000|2021-12-31 11:49:00|44255.7|44235.7|44254.1|44234.1|44256.6|44236.6|44254.1|44234.1|1
1640951350000|2021-12-31 11:49:10|44252.5|44232.5|44246.6|44226.6|44252.5|44232.5|44246.6|44226.6|8
1640951360000|2021-12-31 11:49:20|44244.1|44224.1|44242.5|44222.5|44246.6|44226.6|44242.5|44222.5|3
1640951370000|2021-12-31 11:49:30|44241.6|44221.6|44235|44215|44241.6|44221.6|44226.6|44206.6|8
1640951380000|2021-12-31 11:49:40|44232.5|44212.5|44236.6|44216.6|44236.6|44216.6|44232.5|44212.5|2
1640951390000|2021-12-31 11:49:50|44239.1|44219.1|44241.6|44221.6|44241.6|44221.6|44239.1|44219.1|2
1640951400000|2021-12-31 11:50:00|44244.1|44224.1|44241.6|44221.6|44244.1|44224.1|44241.6|44221.6|3
1640951410000|2021-12-31 11:50:10|44244.1|44224.1|44244.1|44224.1|44244.1|44224.1|44244.1|44224.1|0
1640951420000|2021-12-31 11:50:20|44246.6|44226.6|44246.6|44226.6|44246.6|44226.6|44246.6|44226.6|1
1640951430000|2021-12-31 11:50:30|44248.2|44228.2|44251.6|44231.6|44251.6|44231.6|44248.2|44228.2|2
1640951450000|2021-12-31 11:50:50|44253.2|44233.2|44254.1|44234.1|44254.1|44234.1|44253.2|44233.2|0
1640951460000|2021-12-31 11:51:00|44249.1|44229.1|44251.6|44231.6|44254.1|44234.1|44249.1|44229.1|3
1640951470000|2021-12-31 11:51:10|44250.7|44230.7|44254.1|44234.1|44254.1|44234.1|44250.7|44230.7|1
1640951480000|2021-12-31 11:51:20|44250.9|44230.9|44249.1|44229.1|44250.9|44230.9|44249.1|44229.1|1
1640951500000|2021-12-31 11:51:40|44250.7|44230.7|44249.1|44229.1|44254.1|44234.1|44249.1|44229.1|0
1640951510000|2021-12-31 11:51:50|44251.6|44231.6|44251.6|44231.6|44254.1|44234.1|44251.6|44231.6|2
1640951520000|2021-12-31 11:52:00|44254.1|44234.1|44254.1|44234.1|44256.6|44236.6|44251.6|44231.6|5
1640951530000|2021-12-31 11:52:10|44250.7|44230.7|44250.7|44230.7|44251.6|44231.6|44249.1|44229.1|1
1640951540000|2021-12-31 11:52:20|44251.6|44231.6|44254.1|44234.1|44254.1|44234.1|44251.6|44231.6|0
1640951550000|2021-12-31 11:52:30|44256.6|44236.6|44251.6|44231.6|44256.6|44236.6|44251.6|44231.6|1
1640951570000|2021-12-31 11:52:50|44249.1|44229.1|44249.1|44229.1|44250|44230|44249.1|44229.1|1
1640951590000|2021-12-31 11:53:10|44245|44225|44247.5|44227.5|44247.5|44227.5|44245|44225|1
1640951610000|2021-12-31 11:53:30|||||||||2
1640951620000|2021-12-31 11:53:40|||||||||1
1640951640000|2021-12-31 11:54:00|44249.1|44229.1|44254.1|44234.1|44256.6|44236.6|44249.1|44229.1|2
1640951650000|2021-12-31 11:54:10|44255.7|44235.7|44254.1|44234.1|44258.2|44238.2|44254.1|44234.1|1
1640951660000|2021-12-31 11:54:20|44257.5|44237.5|44254.1|44234.1|44257.5|44237.5|44254.1|44234.1|1
1640951670000|2021-12-31 11:54:30|44255.7|44235.7|44259.1|44239.1|44259.1|44239.1|44254.1|44234.1|5
1640951680000|2021-12-31 11:54:40|44256.6|44236.6|44256.6|44236.6|44256.6|44236.6|44256.6|44236.6|0
1640951700000|2021-12-31 11:55:00|44258.2|44238.2|44260.7|44240.7|44260.7|44240.7|44258.2|44238.2|2
1640951710000|2021-12-31 11:55:10|||||||||1
1640951720000|2021-12-31 11:55:20|44262.3|44242.3|44260.7|44240.7|44262.3|44242.3|44260.7|44240.7|0
1640951740000|2021-12-31 11:55:40|44259.1|44239.1|44259.1|44239.1|44259.1|44239.1|44259.1|44239.1|3
1640951760000|2021-12-31 11:56:00|44257.5|44237.5|44256.6|44236.6|44259.1|44239.1|44256.6|44236.6|0
1640951770000|2021-12-31 11:56:10|44255.7|44235.7|44251.6|44231.6|44255.7|44235.7|44251.6|44231.6|2
1640951780000|2021-12-31 11:56:20|44250|44230|44259.1|44239.1|44259.1|44239.1|44249.1|44229.1|6
1640951790000|2021-12-31 11:56:30|44260|44240|44260|44240|44260|44240|44260|44240|0
1640951800000|2021-12-31 11:56:40|44261.6|44241.6|44261.6|44241.6|44261.6|44241.6|44259.1|44239.1|2
1640951810000|2021-12-31 11:56:50|44260|44240|44259.1|44239.1|44260|44240|44259.1|44239.1|0
1640951820000|2021-12-31 11:57:00|44261.6|44241.6|44261.6|44241.6|44261.6|44241.6|44261.6|44241.6|1
1640951830000|2021-12-31 11:57:10|44259.1|44239.1|44253.2|44233.2|44259.1|44239.1|44253.2|44233.2|7
1640951840000|2021-12-31 11:57:20|44254.1|44234.1|44241.6|44221.6|44254.1|44234.1|44241.6|44221.6|5
1640951850000|2021-12-31 11:57:30|44242.5|44222.5|44241.6|44221.6|44242.5|44222.5|44241.6|44221.6|1
1640951860000|2021-12-31 11:57:40|44239.1|44219.1|44234.1|44214.1|44239.1|44219.1|44234.1|44214.1|1
1640951870000|2021-12-31 11:57:50|44236.6|44216.6|44236.6|44216.6|44236.6|44216.6|44234.1|44214.1|2
1640951880000|2021-12-31 11:58:00|||||||||1
1640951890000|2021-12-31 11:58:10|44234.1|44214.1|44231.6|44211.6|44236.6|44216.6|44231.6|44211.6|0
1640951900000|2021-12-31 11:58:20|44234.1|44214.1|44231.6|44211.6|44234.1|44214.1|44231.6|44211.6|0
1640951910000|2021-12-31 11:58:30|44230.7|44210.7|44234.1|44214.1|44234.1|44214.1|44230|44210|2
1640951920000|2021-12-31 11:58:40|44231.6|44211.6|44228.2|44208.2|44231.6|44211.6|44225.7|44205.7|4
1640951930000|2021-12-31 11:58:50|44229.1|44209.1|44231.6|44211.6|44231.6|44211.6|44225.9|44205.9|5
1640951940000|2021-12-31 11:59:00|||||||||1
1640951950000|2021-12-31 11:59:10|44239.1|44219.1|44241.6|44221.6|44241.6|44221.6|44239.1|44219.1|3
1640951960000|2021-12-31 11:59:20|||||||||1
1640951980000|2021-12-31 11:59:40|44245.7|44225.7|44246.6|44226.6|44246.6|44226.6|44245.7|44225.7|2
1640951990000|2021-12-31 11:59:50|44244.1|44224.1|44245.7|44225.7|44246.6|44226.6|44244.1|44224.1|0
1640952000000|2021-12-31 12:00:00|44246.6|44226.6|44241.6|44221.6|44246.6|44226.6|44236.6|44216.6|7
1640952010000|2021-12-31 12:00:10|||||||||2
1640952020000|2021-12-31 12:00:20|44236.6|44216.6|44231.6|44211.6|44236.6|44216.6|44231.6|44211.6|1
1640952030000|2021-12-31 12:00:30|44229.1|44209.1|44221.6|44201.6|44229.1|44209.1|44221.6|44201.6|11
1640952040000|2021-12-31 12:00:40|44204.1|44184.1|44200|44180|44204.1|44184.1|44199.1|44179.1|11
1640952050000|2021-12-31 12:00:50|44209.1|44189.1|44200|44180|44209.1|44189.1|44200|44180|4
1640952060000|2021-12-31 12:01:00|44202.5|44182.5|44209.1|44189.1|44209.1|44189.1|44202.5|44182.5|4
1640952070000|2021-12-31 12:01:10|44207.5|44187.5|44207.5|44187.5|44207.5|44187.5|44207.5|44187.5|1
1640952080000|2021-12-31 12:01:20|44203.4|44183.4|44205|44185|44205|44185|44203.4|44183.4|0
1640952090000|2021-12-31 12:01:30|44203.4|44183.4|44203.4|44183.4|44203.4|44183.4|44203.4|44183.4|1
1640952100000|2021-12-31 12:01:40|44206.6|44186.6|44203.4|44183.4|44206.6|44186.6|44203.4|44183.4|0
1640952110000|2021-12-31 12:01:50|44207.5|44187.5|44206.6|44186.6|44207.5|44187.5|44206.6|44186.6|1
1640952120000|2021-12-31 12:02:00|44208.2|44188.2|44216.6|44196.6|44216.6|44196.6|44208.2|44188.2|2
1640952130000|2021-12-31 12:02:10|44218.2|44198.2|44216.6|44196.6|44218.2|44198.2|44216.6|44196.6|1
1640952140000|2021-12-31 12:02:20|44221.6|44201.6|44226.6|44206.6|44226.6|44206.6|44221.6|44201.6|1
1640952160000|2021-12-31 12:02:40|44227.5|44207.5|44232.5|44212.5|44234.1|44214.1|44227.5|44207.5|2
1640952170000|2021-12-31 12:02:50|44231.6|44211.6|44205|44185|44239.1|44219.1|44205|44185|21
1640952180000|2021-12-31 12:03:00|44203.4|44183.4|44198.4|44178.4|44205|44185|44198.4|44178.4|8
1640952190000|2021-12-31 12:03:10|44196.8|44176.8|44196.8|44176.8|44196.8|44176.8|44196.8|44176.8|16
1640952200000|2021-12-31 12:03:20|44195.9|44175.9|44193.4|44173.4|44195.9|44175.9|44188.4|44168.4|11
1640952210000|2021-12-31 12:03:30|44191.8|44171.8|44193.4|44173.4|44193.4|44173.4|44188.4|44168.4|6
1640952220000|2021-12-31 12:03:40|44192.5|44172.5|44193.4|44173.4|44193.4|44173.4|44192.5|44172.5|2
1640952240000|2021-12-31 12:04:00|44195.9|44175.9|44193.4|44173.4|44195.9|44175.9|44193.4|44173.4|4
1640952250000|2021-12-31 12:04:10|||||||||1
1640952260000|2021-12-31 12:04:20|||||||||3
1640952270000|2021-12-31 12:04:30|44191.8|44171.8|44193.4|44173.4|44193.4|44173.4|44191.8|44171.8|3
1640952290000|2021-12-31 12:04:50|44192.5|44172.5|44188.4|44168.4|44192.5|44172.5|44188.4|44168.4|3
1640952300000|2021-12-31 12:05:00|44190.9|44170.9|44190.9|44170.9|44190.9|44170.9|44190.9|44170.9|3
1640952310000|2021-12-31 12:05:10|44193.4|44173.4|44200.9|44180.9|44205.9|44185.9|44193.4|44173.4|7
1640952320000|2021-12-31 12:05:20|44202.5|44182.5|44202.5|44182.5|44203.4|44183.4|44200.9|44180.9|3
1640952330000|2021-12-31 12:05:30|44203.4|44183.4|44193.4|44173.4|44203.4|44183.4|44193.4|44173.4|6
1640952340000|2021-12-31 12:05:40|44195|44175|44198.4|44178.4|44198.4|44178.4|44195|44175|4
1640952350000|2021-12-31 12:05:50|44200.9|44180.9|44205.9|44185.9|44205.9|44185.9|44200.9|44180.9|5
1640952360000|2021-12-31 12:06:00|44208.4|44188.4|44210.9|44190.9|44210.9|44190.9|44208.4|44188.4|2
1640952370000|2021-12-31 12:06:10|44212.5|44192.5|44213.4|44193.4|44213.4|44193.4|44212.5|44192.5|1
1640952380000|2021-12-31 12:06:20|44215.9|44195.9|44215.9|44195.9|44218.4|44198.4|44215.9|44195.9|0
1640952390000|2021-12-31 12:06:30|44214.3|44194.3|44213.4|44193.4|44215.9|44195.9|44213.4|44193.4|2
1640952400000|2021-12-31 12:06:40|44210.9|44190.9|44210.9|44190.9|44210.9|44190.9|44210.9|44190.9|0
1640952410000|2021-12-31 12:06:50|44208.4|44188.4|44205.9|44185.9|44208.4|44188.4|44205.9|44185.9|6
1640952420000|2021-12-31 12:07:00|44203.4|44183.4|44200.9|44180.9|44203.4|44183.4|44200.9|44180.9|1
1640952430000|2021-12-31 12:07:10|44203.4|44183.4|44202.5|44182.5|44205.9|44185.9|44202.5|44182.5|1
1640952440000|2021-12-31 12:07:20|44200.9|44180.9|44203.4|44183.4|44203.4|44183.4|44200.9|44180.9|2
1640952450000|2021-12-31 12:07:30|44200.9|44180.9|44203.4|44183.4|44203.4|44183.4|44200.9|44180.9|0
1640952460000|2021-12-31 12:07:40|44200.9|44180.9|44198.4|44178.4|44200.9|44180.9|44198.4|44178.4|0
1640952470000|2021-12-31 12:07:50|44203.4|44183.4|44203.4|44183.4|44203.4|44183.4|44203.4|44183.4|1
1640952490000|2021-12-31 12:08:10|44198.4|44178.4|44198.4|44178.4|44200.9|44180.9|44198.4|44178.4|1
1640952500000|2021-12-31 12:08:20|44200.9|44180.9|44198.4|44178.4|44203.4|44183.4|44198.4|44178.4|9
1640952510000|2021-12-31 12:08:30|44196.8|44176.8|44198.4|44178.4|44198.4|44178.4|44193.4|44173.4|1
1640952520000|2021-12-31 12:08:40|44196.8|44176.8|44195.9|44175.9|44196.8|44176.8|44191.8|44171.8|4
1640952530000|2021-12-31 12:08:50|||||||||4
1640952540000|2021-12-31 12:09:00|44194.3|44174.3|44197.5|44177.5|44197.5|44177.5|44193.4|44173.4|2
1640952550000|2021-12-31 12:09:10|||||||||1
1640952560000|2021-12-31 12:09:20|44195.9|44175.9|44193.4|44173.4|44198.4|44178.4|44193.4|44173.4|5
1640952570000|2021-12-31 12:09:30|44190.9|44170.9|44190.9|44170.9|44190.9|44170.9|44190.9|44170.9|2
1640952580000|2021-12-31 12:09:40|44188.4|44168.4|44188.4|44168.4|44188.4|44168.4|44188.4|44168.4|2
1640952590000|2021-12-31 12:09:50|44190.9|44170.9|44190.9|44170.9|44190.9|44170.9|44190.9|44170.9|1
1640952600000|2021-12-31 12:10:00|44193.4|44173.4|44203.4|44183.4|44203.4|44183.4|44193.4|44173.4|5
1640952610000|2021-12-31 12:10:10|||||||||2
1640952620000|2021-12-31 12:10:20|44205.9|44185.9|44208.4|44188.4|44208.4|44188.4|44205.9|44185.9|2
1640952640000|2021-12-31 12:10:40|44209.3|44189.3|44205.9|44185.9|44210|44190|44205.9|44185.9|2
1640952650000|2021-12-31 12:10:50|44208.4|44188.4|44213.4|44193.4|44213.4|44193.4|44208.4|44188.4|8
1640952660000|2021-12-31 12:11:00|44212.5|44192.5|44213.4|44193.4|44213.4|44193.4|44208.4|44188.4|3
1640952670000|2021-12-31 12:11:10|44220|44200|44223.4|44203.4|44225.9|44205.9|44220|44200|5
1640952680000|2021-12-31 12:11:20|44224.3|44204.3|44228.4|44208.4|44228.4|44208.4|44224.3|44204.3|9
1640952700000|2021-12-31 12:11:40|||||||||5
1640952710000|2021-12-31 12:11:50|44230|44210|44230.9|44210.9|44231.8|44211.8|44230|44210|0
1640952720000|2021-12-31 12:12:00|44229.3|44209.3|44228.4|44208.4|44230.9|44210.9|44228.4|44208.4|3
1640952730000|2021-12-31 12:12:10|44230|44210|44225.9|44205.9|44230|44210|44225.9|44205.9|2
1640952740000|2021-12-31 12:12:20|44223.4|44203.4|44223.4|44203.4|44223.4|44203.4|44223.4|44203.4|1
1640952750000|2021-12-31 12:12:30|44221.8|44201.8|44221.8|44201.8|44221.8|44201.8|44220.9|44200.9|1
1640952760000|2021-12-31 12:12:40|44224.3|44204.3|44224.3|44204.3|44224.3|44204.3|44224.3|44204.3|1
1640952770000|2021-12-31 12:12:50|44225.9|44205.9|44225.9|44205.9|44225.9|44205.9|44225.9|44205.9|0
1640952780000|2021-12-31 12:13:00|44220.9|44200.9|44220.9|44200.9|44223.4|44203.4|44220.9|44200.9|3
1640952790000|2021-12-31 12:13:10|44223.4|44203.4|44223.4|44203.4|44223.4|44203.4|44223.4|44203.4|1
1640952800000|2021-12-31 12:13:20|44225|44205|44225.9|44205.9|44225.9|44205.9|44225|44205|3
1640952830000|2021-12-31 12:13:50|44224.3|44204.3|44225.9|44205.9|44225.9|44205.9|44224.3|44204.3|0
1640952840000|2021-12-31 12:14:00|44223.4|44203.4|44222.5|44202.5|44223.4|44203.4|44222.5|44202.5|4
1640952850000|2021-12-31 12:14:10|||||||||3
1640952860000|2021-12-31 12:14:20|44224.1|44204.1|44223.4|44203.4|44224.1|44204.1|44223.4|44203.4|1
1640952870000|2021-12-31 12:14:30|44222.5|44202.5|44220.9|44200.9|44225|44205|44220.9|44200.9|1
1640952890000|2021-12-31 12:14:50|44218.4|44198.4|44218.4|44198.4|44218.4|44198.4|44218.4|44198.4|3
1640952900000|2021-12-31 12:15:00|44215.9|44195.9|44218.4|44198.4|44218.4|44198.4|44215.9|44195.9|0
1640952910000|2021-12-31 12:15:10|44216.8|44196.8|44220.9|44200.9|44220.9|44200.9|44216.8|44196.8|1
1640952920000|2021-12-31 12:15:20|44219.3|44199.3|44220.9|44200.9|44220.9|44200.9|44218.4|44198.4|2
1640952940000|2021-12-31 12:15:40|44222.5|44202.5|44226.8|44206.8|44228.4|44208.4|44222.5|44202.5|5
1640952950000|2021-12-31 12:15:50|44225|44205|44218.4|44198.4|44225|44205|44218.4|44198.4|3
1640952980000|2021-12-31 12:16:20|44220.9|44200.9|44220.9|44200.9|44220.9|44200.9|44220.9|44200.9|1
1640952990000|2021-12-31 12:16:30|44218.4|44198.4|44218.4|44198.4|44218.4|44198.4|44218.4|44198.4|1
1640953010000|2021-12-31 12:16:50|44220|44200|44220.9|44200.9|44220.9|44200.9|44220|44200|0
1640953020000|2021-12-31 12:17:00|44222.5|44202.5|44223.4|44203.4|44223.4|44203.4|44222.5|44202.5|1
1640953030000|2021-12-31 12:17:10|||||||||1
1640953040000|2021-12-31 12:17:20|44221.8|44201.8|44223.4|44203.4|44223.4|44203.4|44221.8|44201.8|1
1640953060000|2021-12-31 12:17:40|44221.8|44201.8|44223.4|44203.4|44223.4|44203.4|44221.8|44201.8|0
1640953080000|2021-12-31 12:18:00|44220.9|44200.9|44216.8|44196.8|44220.9|44200.9|44216.8|44196.8|8
1640953090000|2021-12-31 12:18:10|44215.2|44195.2|44216.8|44196.8|44216.8|44196.8|44215.2|44195.2|0
1640953110000|2021-12-31 12:18:30|44214.3|44194.3|44213.4|44193.4|44215.9|44195.9|44213.4|44193.4|4
1640953120000|2021-12-31 12:18:40|44215.9|44195.9|44215.9|44195.9|44217.5|44197.5|44212.5|44192.5|1
1640953130000|2021-12-31 12:18:50|44217.5|44197.5|44218.4|44198.4|44218.4|44198.4|44217.5|44197.5|0
1640953140000|2021-12-31 12:19:00|||||||||1
1640953170000|2021-12-31 12:19:30|44220|44200|44220|44200|44221.6|44201.6|44220|44200|6
1640953180000|2021-12-31 12:19:40|44220.9|44200.9|44220.9|44200.9|44220.9|44200.9|44220.9|44200.9|0
1640953190000|2021-12-31 12:19:50|44222.5|44202.5|44214.3|44194.3|44222.5|44202.5|44214.3|44194.3|3
1640953200000|2021-12-31 12:20:00|44210.9|44190.9|44210.9|44190.9|44210.9|44190.9|44210.9|44190.9|0
1640953210000|2021-12-31 12:20:10|44213.4|44193.4|44210.9|44190.9|44213.4|44193.4|44210.9|44190.9|3
1640953240000|2021-12-31 12:20:40|44208.4|44188.4|44208.4|44188.4|44208.4|44188.4|44208.4|44188.4|0
1640953270000|2021-12-31 12:21:10|44210|44190|44210.9|44190.9|44210.9|44190.9|44210|44190|0
1640953300000|2021-12-31 12:21:40|44208.4|44188.4|44208.4|44188.4|44208.4|44188.4|44208.4|44188.4|1
1640953320000|2021-12-31 12:22:00|||||||||1
1640953330000|2021-12-31 12:22:10|44209.3|44189.3|44208.4|44188.4|44209.3|44189.3|44208.4|44188.4|2
1640953350000|2021-12-31 12:22:30|44210|44190|44210.9|44190.9|44210.9|44190.9|44210|44190|0
1640953370000|2021-12-31 12:22:50|44212.5|44192.5|44214.3|44194.3|44215.9|44195.9|44212.5|44192.5|3
1640953380000|2021-12-31 12:23:00|44213.4|44193.4|44217.7|44197.7|44217.7|44197.7|44213.4|44193.4|17
1640953390000|2021-12-31 12:23:10|44219.3|44199.3|44230.9|44210.9|44230.9|44210.9|44219.3|44199.3|8
1640953400000|2021-12-31 12:23:20|44232.5|44212.5|44232.5|44212.5|44232.5|44212.5|44232.5|44212.5|2
1640953410000|2021-12-31 12:23:30|44234.1|44214.1|44230.9|44210.9|44235|44215|44230.9|44210.9|2
1640953420000|2021-12-31 12:23:40|||||||||2
1640953430000|2021-12-31 12:23:50|44225.9|44205.9|44225.9|44205.9|44225.9|44205.9|44224.3|44204.3|12
1640953440000|2021-12-31 12:24:00|44228.4|44208.4|44228.4|44208.4|44228.4|44208.4|44228.4|44208.4|6
1640953450000|2021-12-31 12:24:10|44229.3|44209.3|44233.4|44213.4|44233.4|44213.4|44229.3|44209.3|5
1640953460000|2021-12-31 12:24:20|44231.8|44211.8|44230.9|44210.9|44233.4|44213.4|44230.9|44210.9|0
1640953470000|2021-12-31 12:24:30|44233.4|44213.4|44234.3|44214.3|44235.9|44215.9|44233.4|44213.4|5
1640953480000|2021-12-31 12:24:40|44233.4|44213.4|44230.9|44210.9|44233.4|44213.4|44230.9|44210.9|0
1640953490000|2021-12-31 12:24:50|44232.5|44212.5|44233.4|44213.4|44233.4|44213.4|44232.5|44212.5|0
1640953500000|2021-12-31 12:25:00|44231.8|44211.8|44220|44200|44233.4|44213.4|44218.4|44198.4|3
1640953510000|2021-12-31 12:25:10|44218.4|44198.4|44218.4|44198.4|44218.4|44198.4|44218.4|44198.4|0
1640953520000|2021-12-31 12:25:20|44215.9|44195.9|44203.4|44183.4|44215.9|44195.9|44201.8|44181.8|13
1640953530000|2021-12-31 12:25:30|44204.3|44184.3|44215.9|44195.9|44215.9|44195.9|44204.3|44184.3|0
1640953540000|2021-12-31 12:25:40|44213.4|44193.4|44213.4|44193.4|44217.5|44197.5|44208.4|44188.4|4
1640953550000|2021-12-31 12:25:50|44215.9|44195.9|44215.9|44195.9|44215.9|44195.9|44215.9|44195.9|1
1640953560000|2021-12-31 12:26:00|44216.8|44196.8|44216.8|44196.8|44216.8|44196.8|44216.8|44196.8|0
1640953570000|2021-12-31 12:26:10|44217.5|44197.5|44217.5|44197.5|44217.5|44197.5|44217.5|44197.5|1
1640953580000|2021-12-31 12:26:20|44218.4|44198.4|44215.9|44195.9|44218.4|44198.4|44215.9|44195.9|3
1640953590000|2021-12-31 12:26:30|44210.9|44190.9|44208.4|44188.4|44210.9|44190.9|44208.4|44188.4|6
1640953600000|2021-12-31 12:26:40|44206.8|44186.8|44200.9|44180.9|44206.8|44186.8|44200.9|44180.9|4
1640953610000|2021-12-31 12:26:50|44199.3|44179.3|44199.3|44179.3|44199.3|44179.3|44199.3|44179.3|4
1640953620000|2021-12-31 12:27:00|||||||||1
1640953630000|2021-12-31 12:27:10|44198.4|44178.4|44198.4|44178.4|44198.4|44178.4|44198.4|44178.4|0
1640953640000|2021-12-31 12:27:20|44195.9|44175.9|44189.3|44169.3|44195.9|44175.9|44189.3|44169.3|5
1640953650000|2021-12-31 12:27:30|44190.9|44170.9|44190.9|44170.9|44190.9|44170.9|44187.5|44167.5|4
1640953660000|2021-12-31 12:27:40|44188.4|44168.4|44168.4|44148.4|44188.4|44168.4|44168.4|44148.4|24
1640953670000|2021-12-31 12:27:50|44170.9|44150.9|44167.5|44147.5|44170.9|44150.9|44165.9|44145.9|5
1640953680000|2021-12-31 12:28:00|44168.4|44148.4|44168.4|44148.4|44168.4|44148.4|44165.9|44145.9|10
1640953690000|2021-12-31 12:28:10|44166.8|44146.8|44163.4|44143.4|44166.8|44146.8|44163.4|44143.4|4
1640953700000|2021-12-31 12:28:20|44158.4|44138.4|44158.4|44138.4|44160.9|44140.9|44158.4|44138.4|8
1640953710000|2021-12-31 12:28:30|44161.8|44141.8|44163.4|44143.4|44163.4|44143.4|44161.8|44141.8|6
1640953720000|2021-12-31 12:28:40|44165.9|44145.9|44168.4|44148.4|44170.9|44150.9|44165.9|44145.9|2
1640953730000|2021-12-31 12:28:50|44171.6|44151.6|44172.5|44152.5|44172.5|44152.5|44170|44150|13
1640953740000|2021-12-31 12:29:00|44168.4|44148.4|44172.5|44152.5|44172.5|44152.5|44168.4|44148.4|4
1640953750000|2021-12-31 12:29:10|44170.9|44150.9|44165.9|44145.9|44170.9|44150.9|44165.9|44145.9|3
1640953760000|2021-12-31 12:29:20|44168.4|44148.4|44165|44145|44168.4|44148.4|44165|44145|0
1640953770000|2021-12-31 12:29:30|44165.9|44145.9|44164.3|44144.3|44168.4|44148.4|44163.4|44143.4|3
1640953780000|2021-12-31 12:29:40|44160.9|44140.9|44147.5|44127.5|44160.9|44140.9|44136.8|44116.8|11
1640953790000|2021-12-31 12:29:50|44148.4|44128.4|44158.4|44138.4|44158.4|44138.4|44148.4|44128.4|4
1640953800000|2021-12-31 12:30:00|44154.3|44134.3|44168.4|44148.4|44170|44150|44153.4|44133.4|9
1640953810000|2021-12-31 12:30:10|44166.8|44146.8|44163.4|44143.4|44166.8|44146.8|44163.4|44143.4|2
1640953820000|2021-12-31 12:30:20|44160.9|44140.9|44175|44155|44175|44155|44160.9|44140.9|4
1640953830000|2021-12-31 12:30:30|44175.9|44155.9|44180.9|44160.9|44180.9|44160.9|44175.9|44155.9|2
1640953840000|2021-12-31 12:30:40|44183.4|44163.4|44180.9|44160.9|44183.4|44163.4|44180.9|44160.9|3
1640953850000|2021-12-31 12:30:50|44178.4|44158.4|44175.9|44155.9|44178.4|44158.4|44175.9|44155.9|2
1640953860000|2021-12-31 12:31:00|44174.3|44154.3|44174.3|44154.3|44174.3|44154.3|44174.3|44154.3|1
1640953870000|2021-12-31 12:31:10|44178.4|44158.4|44178.4|44158.4|44178.4|44158.4|44178.4|44158.4|0
1640953880000|2021-12-31 12:31:20|44180|44160|44180.9|44160.9|44180.9|44160.9|44180|44160|2
1640953890000|2021-12-31 12:31:30|44182.5|44162.5|44182.5|44162.5|44182.5|44162.5|44182.5|44162.5|2
1640953900000|2021-12-31 12:31:40|44184.1|44164.1|44187.5|44167.5|44187.5|44167.5|44184.1|44164.1|5
1640953910000|2021-12-31 12:31:50|44185.9|44165.9|44185.9|44165.9|44185.9|44165.9|44185.9|44165.9|1
1640953920000|2021-12-31 12:32:00|44189.1|44169.1|44203.4|44183.4|44203.4|44183.4|44189.1|44169.1|10
1640953930000|2021-12-31 12:32:10|44201.8|44181.8|44200.9|44180.9|44201.8|44181.8|44200.9|44180.9|0
1640953950000|2021-12-31 12:32:30|44203.4|44183.4|44203.4|44183.4|44203.4|44183.4|44203.4|44183.4|3
1640953960000|2021-12-31 12:32:40|44198.4|44178.4|44198.4|44178.4|44200|44180|44198.4|44178.4|9
1640953970000|2021-12-31 12:32:50|||||||||1
1640953980000|2021-12-31 12:33:00|44200|44180|44205|44185|44205|44185|44198.4|44178.4|4
1640953990000|2021-12-31 12:33:10|44205.9|44185.9|44210.9|44190.9|44210.9|44190.9|44205.9|44185.9|0
1640954000000|2021-12-31 12:33:20|44208.4|44188.4|44208.4|44188.4|44210.9|44190.9|44208.4|44188.4|0
1640954020000|2021-12-31 12:33:40|44206.8|44186.8|44205.9|44185.9|44207.5|44187.5|44205.9|44185.9|0
1640954030000|2021-12-31 12:33:50|44208.4|44188.4|44208.4|44188.4|44208.4|44188.4|44208.4|44188.4|1
1640954040000|2021-12-31 12:34:00|44210.9|44190.9|44213.4|44193.4|44215.9|44195.9|44210.9|44190.9|8
1640954050000|2021-12-31 12:34:10|44218.4|44198.4|44218.4|44198.4|44220.9|44200.9|44218.4|44198.4|0
1640954060000|2021-12-31 12:34:20|44220.9|44200.9|44230.9|44210.9|44230.9|44210.9|44220.9|44200.9|9
1640954070000|2021-12-31 12:34:30|44229.3|44209.3|44208.4|44188.4|44229.3|44209.3|44208.4|44188.4|11
1640954080000|2021-12-31 12:34:40|44210|44190|44205.9|44185.9|44210.9|44190.9|44205.9|44185.9|13
1640954090000|2021-12-31 12:34:50|44204.3|44184.3|44195.9|44175.9|44204.3|44184.3|44195.9|44175.9|13
1640954100000|2021-12-31 12:35:00|44194.3|44174.3|44195.9|44175.9|44195.9|44175.9|44181.8|44161.8|18
1640954110000|2021-12-31 12:35:10|44193.4|44173.4|44198.4|44178.4|44198.4|44178.4|44189.3|44169.3|9
1640954120000|2021-12-31 12:35:20|44200.9|44180.9|44205.9|44185.9|44205.9|44185.9|44200.9|44180.9|4
1640954130000|2021-12-31 12:35:30|44180.9|44160.9|44181.8|44161.8|44181.8|44161.8|44178.4|44158.4|6
1640954140000|2021-12-31 12:35:40|44185.9|44165.9|44185.9|44165.9|44185.9|44165.9|44185.9|44165.9|2
1640954160000|2021-12-31 12:36:00|44175.2|44155.2|44165.9|44145.9|44175.2|44155.2|44164.3|44144.3|10
1640954170000|2021-12-31 12:36:10|44167.5|44147.5|44165.9|44145.9|44170|44150|44165.9|44145.9|7
1640954180000|2021-12-31 12:36:20|44167.5|44147.5|44163.4|44143.4|44168.4|44148.4|44163.4|44143.4|5
1640954190000|2021-12-31 12:36:30|44166.6|44146.6|44164.3|44144.3|44168.4|44148.4|44163.4|44143.4|6
1640954200000|2021-12-31 12:36:40|44163.4|44143.4|44163.4|44143.4|44163.4|44143.4|44163.4|44143.4|5
1640954210000|2021-12-31 12:36:50|44161.8|44141.8|44161.8|44141.8|44161.8|44141.8|44160.9|44140.9|2
1640954220000|2021-12-31 12:37:00|44160.9|44140.9|44161.8|44141.8|44163.4|44143.4|44158.4|44138.4|5
1640954230000|2021-12-31 12:37:10|44160.9|44140.9|44160.9|44140.9|44160.9|44140.9|44160.9|44140.9|3
1640954240000|2021-12-31 12:37:20|44160|44140|44160.9|44140.9|44160.9|44140.9|44160|44140|5
1640954260000|2021-12-31 12:37:40|44163.4|44143.4|44163.4|44143.4|44163.4|44143.4|44163.4|44143.4|7
1640954270000|2021-12-31 12:37:50|44158.4|44138.4|44151.8|44131.8|44158.4|44138.4|44151.8|44131.8|8
1640954280000|2021-12-31 12:38:00|44150.9|44130.9|44170|44150|44170|44150|44150.9|44130.9|11
1640954290000|2021-12-31 12:38:10|44170.9|44150.9|44168.4|44148.4|44170.9|44150.9|44168.4|44148.4|5
1640954300000|2021-12-31 12:38:20|44165.9|44145.9|44165|44145|44165.9|44145.9|44165|44145|2
1640954310000|2021-12-31 12:38:30|44165.9|44145.9|44165.9|44145.9|44165.9|44145.9|44161.8|44141.8|5
1640954320000|2021-12-31 12:38:40|44168.4|44148.4|44165|44145|44168.4|44148.4|44165|44145|5
1640954330000|2021-12-31 12:38:50|44165.9|44145.9|44165|44145|44165.9|44145.9|44165|44145|0
1640954340000|2021-12-31 12:39:00|44168.4|44148.4|44173.4|44153.4|44175|44155|44168.4|44148.4|3
1640954350000|2021-12-31 12:39:10|44171.8|44151.8|44171.8|44151.8|44171.8|44151.8|44171.8|44151.8|0
1640954360000|2021-12-31 12:39:20|44170.9|44150.9|44170.9|44150.9|44170.9|44150.9|44170.9|44150.9|0
1640954370000|2021-12-31 12:39:30|44172.5|44152.5|44170.9|44150.9|44173.4|44153.4|44170|44150|1
1640954390000|2021-12-31 12:39:50|44166.8|44146.8|44165.9|44145.9|44166.8|44146.8|44165.9|44145.9|2
1640954400000|2021-12-31 12:40:00|44162.5|44142.5|44168.4|44148.4|44168.4|44148.4|44162.5|44142.5|5
1640954410000|2021-12-31 12:40:10|44176.6|44156.6|44177.5|44157.5|44177.5|44157.5|44176.6|44156.6|8
1640954420000|2021-12-31 12:40:20|44183.4|44163.4|44188.4|44168.4|44188.4|44168.4|44183.4|44163.4|1
1640954430000|2021-12-31 12:40:30|44190|44170|44190|44170|44190|44170|44188.4|44168.4|0
1640954440000|2021-12-31 12:40:40|44190.9|44170.9|44197.5|44177.5|44197.5|44177.5|44190.9|44170.9|6
1640954450000|2021-12-31 12:40:50|44198.4|44178.4|44198.4|44178.4|44203.4|44183.4|44198.4|44178.4|7
1640954460000|2021-12-31 12:41:00|44200|44180|44200.9|44180.9|44200.9|44180.9|44200|44180|1
1640954470000|2021-12-31 12:41:10|44198.4|44178.4|44198.4|44178.4|44199.3|44179.3|44198.4|44178.4|1
1640954480000|2021-12-31 12:41:20|44203.4|44183.4|44203.4|44183.4|44203.4|44183.4|44203.4|44183.4|0
1640954490000|2021-12-31 12:41:30|44201.8|44181.8|44203.4|44183.4|44203.4|44183.4|44200.9|44180.9|1
1640954500000|2021-12-31 12:41:40|44199.3|44179.3|44195.9|44175.9|44199.3|44179.3|44195.9|44175.9|7
1640954510000|2021-12-31 12:41:50|44198.4|44178.4|44196.8|44176.8|44198.4|44178.4|44193.4|44173.4|1
1640954520000|2021-12-31 12:42:00|44203.4|44183.4|44215.9|44195.9|44215.9|44195.9|44203.4|44183.4|8
1640954540000|2021-12-31 12:42:20|44217.5|44197.5|44217.5|44197.5|44217.5|44197.5|44217.5|44197.5|0
1640954550000|2021-12-31 12:42:30|44218.4|44198.4|44218.4|44198.4|44218.4|44198.4|44215.9|44195.9|1
1640954560000|2021-12-31 12:42:40|44215.9|44195.9|44215.9|44195.9|44215.9|44195.9|44215.9|44195.9|1
1640954570000|2021-12-31 12:42:50|44218.4|44198.4|44215.9|44195.9|44218.4|44198.4|44215.9|44195.9|0
1640954580000|2021-12-31 12:43:00|44214.3|44194.3|44219.3|44199.3|44219.3|44199.3|44214.3|44194.3|2
1640954590000|2021-12-31 12:43:10|44220.9|44200.9|44228.4|44208.4|44228.4|44208.4|44220.9|44200.9|4
1640954600000|2021-12-31 12:43:20|44229.3|44209.3|44230.9|44210.9|44230.9|44210.9|44229.3|44209.3|2
1640954610000|2021-12-31 12:43:30|44229.3|44209.3|44225.9|44205.9|44229.3|44209.3|44225.9|44205.9|2
1640954620000|2021-12-31 12:43:40|44228.4|44208.4|44228.4|44208.4|44228.4|44208.4|44228.4|44208.4|2
1640954630000|2021-12-31 12:43:50|||||||||1
1640954640000|2021-12-31 12:44:00|44230|44210|44228.4|44208.4|44233.4|44213.4|44228.4|44208.4|8
1640954650000|2021-12-31 12:44:10|44227.5|44207.5|44227.5|44207.5|44227.5|44207.5|44227.5|44207.5|1
1640954660000|2021-12-31 12:44:20|44225.9|44205.9|44227.5|44207.5|44227.5|44207.5|44225|44205|0
1640954670000|2021-12-31 12:44:30|44225|44205|44227.5|44207.5|44227.5|44207.5|44225|44205|0
1640954680000|2021-12-31 12:44:40|44228.4|44208.4|44228.4|44208.4|44228.4|44208.4|44228.4|44208.4|2
1640954690000|2021-12-31 12:44:50|44227.5|44207.5|44227.5|44207.5|44227.5|44207.5|44227.5|44207.5|0
1640954700000|2021-12-31 12:45:00|44228.4|44208.4|44228.4|44208.4|44229.3|44209.3|44227.5|44207.5|0
1640954710000|2021-12-31 12:45:10|||||||||2
1640954720000|2021-12-31 12:45:20|44226.8|44206.8|44223.4|44203.4|44226.8|44206.8|44223.4|44203.4|0
1640954730000|2021-12-31 12:45:30|44220.9|44200.9|44223.4|44203.4|44225.9|44205.9|44220.9|44200.9|5
1640954750000|2021-12-31 12:45:50|44221.8|44201.8|44223.4|44203.4|44223.4|44203.4|44221.8|44201.8|0
1640954760000|2021-12-31 12:46:00|44225.9|44205.9|44228.4|44208.4|44228.4|44208.4|44225.9|44205.9|2
1640954770000|2021-12-31 12:46:10|44224.3|44204.3|44224.3|44204.3|44224.3|44204.3|44224.3|44204.3|1
1640954780000|2021-12-31 12:46:20|44221.8|44201.8|44218.4|44198.4|44221.8|44201.8|44218.4|44198.4|0
1640954800000|2021-12-31 12:46:40|||||||||1
1640954820000|2021-12-31 12:47:00|44220.9|44200.9|44220.9|44200.9|44220.9|44200.9|44220.9|44200.9|1
1640954840000|2021-12-31 12:47:20|44221.8|44201.8|44219.3|44199.3|44221.8|44201.8|44219.3|44199.3|3
1640954850000|2021-12-31 12:47:30|44220.9|44200.9|44218.4|44198.4|44220.9|44200.9|44218.4|44198.4|1
1640954860000|2021-12-31 12:47:40|44219.3|44199.3|44218.4|44198.4|44220.9|44200.9|44218.4|44198.4|4
1640954870000|2021-12-31 12:47:50|44216.8|44196.8|44218.4|44198.4|44218.4|44198.4|44215.9|44195.9|2
1640954890000|2021-12-31 12:48:10|44216.8|44196.8|44219.3|44199.3|44219.3|44199.3|44216.8|44196.8|3
1640954900000|2021-12-31 12:48:20|44221.8|44201.8|44228.4|44208.4|44228.4|44208.4|44221.8|44201.8|7
1640954910000|2021-12-31 12:48:30|44230|44210|44233.4|44213.4|44233.4|44213.4|44230|44210|3
1640954920000|2021-12-31 12:48:40|||||||||1
1640954930000|2021-12-31 12:48:50|44236.6|44216.6|44238.4|44218.4|44238.4|44218.4|44236.6|44216.6|11
1640954940000|2021-12-31 12:49:00|44240|44220|44243.4|44223.4|44247.5|44227.5|44240|44220|4
1640954950000|2021-12-31 12:49:10|44245.9|44225.9|44245.9|44225.9|44245.9|44225.9|44245.9|44225.9|4
1640954960000|2021-12-31 12:49:20|44247.5|44227.5|44245|44225|44247.5|44227.5|44244.1|44224.1|8
1640954970000|2021-12-31 12:49:30|44243.4|44223.4|44243.4|44223.4|44243.4|44223.4|44238.4|44218.4|2
1640954980000|2021-12-31 12:49:40|44238.4|44218.4|44238.4|44218.4|44238.4|44218.4|44238.4|44218.4|2
1640954990000|2021-12-31 12:49:50|44235.9|44215.9|44238.4|44218.4|44238.4|44218.4|44235.9|44215.9|1
1640955010000|2021-12-31 12:50:10|44235.9|44215.9|44238.4|44218.4|44238.4|44218.4|44235.9|44215.9|2
1640955020000|2021-12-31 12:50:20|44240.9|44220.9|44240.9|44220.9|44240.9|44220.9|44240.9|44220.9|0
1640955030000|2021-12-31 12:50:30|44238.4|44218.4|44240.9|44220.9|44240.9|44220.9|44238.4|44218.4|0
1640955040000|2021-12-31 12:50:40|||||||||1
1640955050000|2021-12-31 12:50:50|44242.5|44222.5|44242.5|44222.5|44246.6|44226.6|44242.5|44222.5|5
1640955060000|2021-12-31 12:51:00|44243.4|44223.4|44247.5|44227.5|44247.5|44227.5|44240.9|44220.9|8
1640955070000|2021-12-31 12:51:10|44245.9|44225.9|44245.9|44225.9|44247.5|44227.5|44243.4|44223.4|3
1640955080000|2021-12-31 12:51:20|44241.8|44221.8|44240.9|44220.9|44241.8|44221.8|44240.9|44220.9|3
1640955090000|2021-12-31 12:51:30|44238.4|44218.4|44238.4|44218.4|44238.4|44218.4|44238.4|44218.4|5
1640955100000|2021-12-31 12:51:40|44240|44220|44242.5|44222.5|44242.5|44222.5|44240|44220|11
1640955110000|2021-12-31 12:51:50|44243.4|44223.4|44243.4|44223.4|44243.4|44223.4|44243.4|44223.4|0
1640955120000|2021-12-31 12:52:00|44246.5|44226.5|44253.4|44233.4|44255.9|44235.9|44246.5|44226.5|4
1640955130000|2021-12-31 12:52:10|44251.8|44231.8|44248.4|44228.4|44251.8|44231.8|44248.4|44228.4|5
1640955140000|2021-12-31 12:52:20|44247.5|44227.5|44248.4|44228.4|44248.4|44228.4|44247.5|44227.5|0
1640955150000|2021-12-31 12:52:30|44246.8|44226.8|44248.4|44228.4|44248.4|44228.4|44246.8|44226.8|0
1640955160000|2021-12-31 12:52:40|44249.3|44229.3|44252.5|44232.5|44252.5|44232.5|44248.4|44228.4|0
1640955170000|2021-12-31 12:52:50|44250.9|44230.9|44252.5|44232.5|44252.5|44232.5|44250.9|44230.9|2
1640955180000|2021-12-31 12:53:00|44254|44234|44243.4|44223.4|44254|44234|44243.4|44223.4|10
1640955190000|2021-12-31 12:53:10|44239.3|44219.3|44239.3|44219.3|44241.8|44221.8|44239.3|44219.3|6
1640955200000|2021-12-31 12:53:20|44241.8|44221.8|44240.2|44220.2|44241.8|44221.8|44240.2|44220.2|1
1640955210000|2021-12-31 12:53:30|44239.3|44219.3|44234.3|44214.3|44239.3|44219.3|44234.3|44214.3|9
1640955240000|2021-12-31 12:54:00|44232.7|44212.7|44233.4|44213.4|44233.4|44213.4|44231.8|44211.8|0
1640955260000|2021-12-31 12:54:20|44235|44215|44235.9|44215.9|44235.9|44215.9|44235|44215|0
1640955270000|2021-12-31 12:54:30|44234.3|44214.3|44235.9|44215.9|44235.9|44215.9|44234.3|44214.3|2
1640955280000|2021-12-31 12:54:40|44237.5|44217.5|44230.9|44210.9|44237.5|44217.5|44230.9|44210.9|5
1640955300000|2021-12-31 12:55:00|44236.5|44216.5|44250.9|44230.9|44250.9|44230.9|44236.5|44216.5|7
1640955310000|2021-12-31 12:55:10|44252.5|44232.5|44250.9|44230.9|44252.5|44232.5|44250.9|44230.9|6
1640955320000|2021-12-31 12:55:20|||||||||1
1640955330000|2021-12-31 12:55:30|44251.8|44231.8|44263.4|44243.4|44263.4|44243.4|44251.8|44231.8|5
1640955340000|2021-12-31 12:55:40|44260.9|44240.9|44263.4|44243.4|44265.9|44245.9|44260.9|44240.9|1
1640955350000|2021-12-31 12:55:50|44261.8|44241.8|44260.9|44240.9|44265.9|44245.9|44260.9|44240.9|5
1640955360000|2021-12-31 12:56:00|44262.5|44242.5|44260.9|44240.9|44262.5|44242.5|44260.9|44240.9|11
1640955370000|2021-12-31 12:56:10|44260|44240|44258.4|44238.4|44260.9|44240.9|44255.9|44235.9|11
1640955380000|2021-12-31 12:56:20|44255.9|44235.9|44254.3|44234.3|44255.9|44235.9|44254.3|44234.3|8
1640955390000|2021-12-31 12:56:30|44253.4|44233.4|44255.9|44235.9|44255.9|44235.9|44253.4|44233.4|0
1640955400000|2021-12-31 12:56:40|44253.4|44233.4|44253.4|44233.4|44253.4|44233.4|44253.4|44233.4|3
1640955410000|2021-12-31 12:56:50|44251.8|44231.8|44250.9|44230.9|44251.8|44231.8|44250.9|44230.9|5
1640955420000|2021-12-31 12:57:00|44251.8|44231.8|44253.4|44233.4|44253.4|44233.4|44251.8|44231.8|2
1640955430000|2021-12-31 12:57:10|44255.9|44235.9|44250.9|44230.9|44255.9|44235.9|44250.9|44230.9|2
1640955440000|2021-12-31 12:57:20|44249.3|44229.3|44248.4|44228.4|44250.9|44230.9|44248.4|44228.4|0
1640955450000|2021-12-31 12:57:30|44250.9|44230.9|44253.4|44233.4|44254.9|44234.9|44250.9|44230.9|3
1640955460000|2021-12-31 12:57:40|44250.9|44230.9|44250.9|44230.9|44250.9|44230.9|44250.9|44230.9|0
1640955470000|2021-12-31 12:57:50|44249.9|44229.9|44245.9|44225.9|44249.9|44229.9|44245.9|44225.9|1
1640955480000|2021-12-31 12:58:00|44240.9|44220.9|44230.9|44210.9|44240.9|44220.9|44230.9|44210.9|16
1640955490000|2021-12-31 12:58:10|44232.4|44212.4|44240.9|44220.9|44240.9|44220.9|44230.9|44210.9|3
1640955500000|2021-12-31 12:58:20|44241.8|44221.8|44243.4|44223.4|44243.4|44223.4|44240.9|44220.9|0
1640955510000|2021-12-31 12:58:30|44244.9|44224.9|44250.9|44230.9|44250.9|44230.9|44244.9|44224.9|1
1640955520000|2021-12-31 12:58:40|44253.4|44233.4|44257.4|44237.4|44257.4|44237.4|44253.4|44233.4|1
1640955530000|2021-12-31 12:58:50|44259|44239|44257.4|44237.4|44259|44239|44257.4|44237.4|3
1640955540000|2021-12-31 12:59:00|44255.9|44235.9|44259.9|44239.9|44259.9|44239.9|44253.4|44233.4|23
1640955550000|2021-12-31 12:59:10|44258.4|44238.4|44265.9|44245.9|44269.3|44249.3|44258.4|44238.4|8
1640955560000|2021-12-31 12:59:20|44263.4|44243.4|44262.4|44242.4|44265.9|44245.9|44262.4|44242.4|7
1640955570000|2021-12-31 12:59:30|44260.9|44240.9|44260.9|44240.9|44265.9|44245.9|44260.9|44240.9|9
1640955580000|2021-12-31 12:59:40|44258.4|44238.4|44263.4|44243.4|44263.4|44243.4|44258.4|44238.4|9
1640955590000|2021-12-31 12:59:50|44258.4|44238.4|44258.4|44238.4|44263.4|44243.4|44258.4|44238.4|12
1640955600000|2021-12-31 13:00:00|44255.9|44235.9|44252.4|44232.4|44258.4|44238.4|44250.9|44230.9|15
1640955610000|2021-12-31 13:00:10|44253.4|44233.4|44264.9|44244.9|44266.5|44246.5|44253.4|44233.4|6
1640955620000|2021-12-31 13:00:20|44263.4|44243.4|44263.4|44243.4|44263.4|44243.4|44263.4|44243.4|3
1640955630000|2021-12-31 13:00:30|44261.8|44241.8|44253.4|44233.4|44263.4|44243.4|44253.4|44233.4|11
1640955640000|2021-12-31 13:00:40|44255.9|44235.9|44255.9|44235.9|44255.9|44235.9|44255.9|44235.9|0
1640955650000|2021-12-31 13:00:50|44250.9|44230.9|44248.4|44228.4|44250.9|44230.9|44248.4|44228.4|4
1640955660000|2021-12-31 13:01:00|44245.9|44225.9|44233.4|44213.4|44245.9|44225.9|44233.4|44213.4|19
1640955680000|2021-12-31 13:01:20|44230.9|44210.9|44233.4|44213.4|44233.4|44213.4|44230.9|44210.9|2
1640955690000|2021-12-31 13:01:30|44231.8|44211.8|44225.9|44205.9|44231.8|44211.8|44225.9|44205.9|3
1640955700000|2021-12-31 13:01:40|44223.4|44203.4|44225.9|44205.9|44225.9|44205.9|44223.4|44203.4|2
1640955710000|2021-12-31 13:01:50|44223.4|44203.4|44218.4|44198.4|44223.4|44203.4|44218.4|44198.4|3
1640955720000|2021-12-31 13:02:00|44220.9|44200.9|44228.4|44208.4|44228.4|44208.4|44220.9|44200.9|5
1640955730000|2021-12-31 13:02:10|44225.9|44205.9|44233.4|44213.4|44233.4|44213.4|44225.9|44205.9|5
1640955740000|2021-12-31 13:02:20|44235.9|44215.9|44233.4|44213.4|44235.9|44215.9|44233.4|44213.4|4
1640955750000|2021-12-31 13:02:30|44231.8|44211.8|44228.4|44208.4|44231.8|44211.8|44228.4|44208.4|3
1640955760000|2021-12-31 13:02:40|44230.9|44210.9|44230.9|44210.9|44230.9|44210.9|44230.9|44210.9|0
1640955770000|2021-12-31 13:02:50|44233.4|44213.4|44238.4|44218.4|44240.9|44220.9|44233.4|44213.4|4
1640955780000|2021-12-31 13:03:00|44242.4|44222.4|44240.9|44220.9|44243.4|44223.4|44240.9|44220.9|0
1640955790000|2021-12-31 13:03:10|44243.4|44223.4|44233.4|44213.4|44243.4|44223.4|44233.4|44213.4|5
1640955800000|2021-12-31 13:03:20|44230.2|44210.2|44230.9|44210.9|44230.9|44210.9|44226.8|44206.8|2
1640955810000|2021-12-31 13:03:30|44228.4|44208.4|44228.4|44208.4|44228.4|44208.4|44228.4|44208.4|0
1640955820000|2021-12-31 13:03:40|44233.4|44213.4|44235.9|44215.9|44235.9|44215.9|44233.4|44213.4|2
1640955830000|2021-12-31 13:03:50|44238.4|44218.4|44232.4|44212.4|44238.4|44218.4|44232.4|44212.4|1
1640955840000|2021-12-31 13:04:00|44230.8|44210.8|44228.3|44208.3|44230.8|44210.8|44228.3|44208.3|1
1640955850000|2021-12-31 13:04:10|44226.8|44206.8|44227.4|44207.4|44228.3|44208.3|44224.3|44204.3|0
1640955860000|2021-12-31 13:04:20|44228.3|44208.3|44233.3|44213.3|44233.3|44213.3|44228.3|44208.3|1
1640955870000|2021-12-31 13:04:30|||||||||1
1640955880000|2021-12-31 13:04:40|44231.8|44211.8|44233.3|44213.3|44234.3|44214.3|44230.8|44210.8|1
1640955890000|2021-12-31 13:04:50|44220.8|44200.8|44223.3|44203.3|44223.3|44203.3|44220.8|44200.8|7
1640955900000|2021-12-31 13:05:00|44220.8|44200.8|44225.8|44205.8|44225.8|44205.8|44220.8|44200.8|1
1640955920000|2021-12-31 13:05:20|||||||||7
1640955930000|2021-12-31 13:05:30|||||||||9
1640955940000|2021-12-31 13:05:40|44228.3|44208.3|44228.3|44208.3|44228.3|44208.3|44228.3|44208.3|2
1640955950000|2021-12-31 13:05:50|44222.4|44202.4|44219.9|44199.9|44222.4|44202.4|44219.9|44199.9|3
1640955960000|2021-12-31 13:06:00|44220.8|44200.8|44216.8|44196.8|44220.8|44200.8|44216.8|44196.8|7
1640955970000|2021-12-31 13:06:10|44217.4|44197.4|44220.8|44200.8|44220.8|44200.8|44217.4|44197.4|5
1640955990000|2021-12-31 13:06:30|44224.9|44204.9|44222.4|44202.4|44224.9|44204.9|44222.4|44202.4|2
1640956000000|2021-12-31 13:06:40|44223.3|44203.3|44223.3|44203.3|44223.3|44203.3|44223.3|44203.3|0
1640956010000|2021-12-31 13:06:50|44221.8|44201.8|44220.8|44200.8|44221.8|44201.8|44220.8|44200.8|1
1640956020000|2021-12-31 13:07:00|44218.3|44198.3|44218.3|44198.3|44218.3|44198.3|44218.3|44198.3|16
1640956030000|2021-12-31 13:07:10|||||||||4
1640956040000|2021-12-31 13:07:20|||||||||1
1640956050000|2021-12-31 13:07:30|||||||||5
1640956060000|2021-12-31 13:07:40|||||||||35
1640956070000|2021-12-31 13:07:50|44217.4|44197.4|44211.1|44191.1|44217.4|44197.4|44211.1|44191.1|111
1640956080000|2021-12-31 13:08:00|||||||||2
1640956090000|2021-12-31 13:08:10|44212.7|44192.7|44214.5|44194.5|44214.5|44194.5|44212|44192|2
1640956100000|2021-12-31 13:08:20|44213.6|44193.6|44214.5|44194.5|44214.5|44194.5|44212|44192|0
1640956110000|2021-12-31 13:08:30|44212|44192|44209.5|44189.5|44212|44192|44209.5|44189.5|1
1640956120000|2021-12-31 13:08:40|44207.9|44187.9|44207|44187|44207.9|44187.9|44207|44187|9
1640956130000|2021-12-31 13:08:50|44209.5|44189.5|44207.9|44187.9|44209.5|44189.5|44207.9|44187.9|1
1640956140000|2021-12-31 13:09:00|44210.4|44190.4|44210.4|44190.4|44210.4|44190.4|44210.4|44190.4|3
1640956150000|2021-12-31 13:09:10|44209.5|44189.5|44209.5|44189.5|44209.5|44189.5|44209.5|44189.5|3
1640956170000|2021-12-31 13:09:30|44212|44192|44214.5|44194.5|44214.5|44194.5|44209.5|44189.5|3
1640956190000|2021-12-31 13:09:50|44217|44197|44222|44202|44222|44202|44217|44197|3
1640956200000|2021-12-31 13:10:00|44220.4|44200.4|44219.5|44199.5|44223.6|44203.6|44219.5|44199.5|10
1640956210000|2021-12-31 13:10:10|44217.9|44197.9|44219.5|44199.5|44219.5|44199.5|44217.9|44197.9|13
1640956220000|2021-12-31 13:10:20|44221.1|44201.1|44224.5|44204.5|44224.5|44204.5|44219.5|44199.5|3
1640956230000|2021-12-31 13:10:30|44232|44212|44257|44237|44257|44237|44232|44212|20
1640956240000|2021-12-31 13:10:40|44258.6|44238.6|44293.6|44273.6|44340.2|44320.2|44258.6|44238.6|56
1640956250000|2021-12-31 13:10:50|44295.2|44275.2|44280.2|44260.2|44295.2|44275.2|44276.1|44256.1|11
1640956260000|2021-12-31 13:11:00|44281.1|44261.1|44266.1|44246.1|44283.6|44263.6|44264.5|44244.5|20
1640956270000|2021-12-31 13:11:10|44268.6|44248.6|44257|44237|44268.6|44248.6|44257|44237|10
1640956280000|2021-12-31 13:11:20|44258.6|44238.6|44261.1|44241.1|44261.1|44241.1|44258.6|44238.6|4
1640956290000|2021-12-31 13:11:30|44260.2|44240.2|44261.1|44241.1|44261.1|44241.1|44260.2|44240.2|4
1640956300000|2021-12-31 13:11:40|44262|44242|44266.1|44246.1|44266.1|44246.1|44262|44242|8
1640956310000|2021-12-31 13:11:50|44267.7|44247.7|44272|44252|44272|44252|44267.7|44247.7|8
1640956320000|2021-12-31 13:12:00|44272.7|44252.7|44280.2|44260.2|44290.2|44270.2|44272.7|44252.7|36
1640956330000|2021-12-31 13:12:10|44281.7|44261.7|44281.7|44261.7|44281.7|44261.7|44281.7|44261.7|2
1640956340000|2021-12-31 13:12:20|44282.7|44262.7|44290.2|44270.2|44295.2|44275.2|44282.7|44262.7|24
1640956350000|2021-12-31 13:12:30|44292.7|44272.7|44295.2|44275.2|44295.2|44275.2|44292.7|44272.7|5
1640956360000|2021-12-31 13:12:40|44296.7|44276.7|44302.7|44282.7|44302.7|44282.7|44293.3|44273.3|4
1640956370000|2021-12-31 13:12:50|44304.2|44284.2|44300.2|44280.2|44305.2|44285.2|44295.2|44275.2|2
1640956380000|2021-12-31 13:13:00|44298.6|44278.6|44305.8|44285.8|44305.8|44285.8|44298.6|44278.6|9
1640956390000|2021-12-31 13:13:10|44317.4|44297.4|44322.7|44302.7|44322.7|44302.7|44316.7|44296.7|34
1640956400000|2021-12-31 13:13:20|44324.2|44304.2|44325.2|44305.2|44325.2|44305.2|44324.2|44304.2|8
1640956410000|2021-12-31 13:13:30|44326.7|44306.7|44325.2|44305.2|44327.7|44307.7|44325.2|44305.2|1
1640956420000|2021-12-31 13:13:40|44322.7|44302.7|44317.7|44297.7|44322.7|44302.7|44317.7|44297.7|8
1640956430000|2021-12-31 13:13:50|44316.1|44296.1|44325.2|44305.2|44325.2|44305.2|44315.2|44295.2|10
1640956440000|2021-12-31 13:14:00|44327.7|44307.7|44330.2|44310.2|44340.2|44320.2|44327.7|44307.7|24
1640956450000|2021-12-31 13:14:10|44331.1|44311.1|44325.2|44305.2|44331.1|44311.1|44325.2|44305.2|4
1640956460000|2021-12-31 13:14:20|||||||||2
1640956470000|2021-12-31 13:14:30|44322.7|44302.7|44319.2|44299.2|44322.7|44302.7|44317.7|44297.7|6
1640956480000|2021-12-31 13:14:40|44317.7|44297.7|44316.7|44296.7|44317.7|44297.7|44316.7|44296.7|1
1640956490000|2021-12-31 13:14:50|44315.2|44295.2|44300.2|44280.2|44315.2|44295.2|44300.2|44280.2|1
1640956500000|2021-12-31 13:15:00|44298.6|44278.6|44300.2|44280.2|44300.2|44280.2|44297.7|44277.7|5
1640956510000|2021-12-31 13:15:10|44301.7|44281.7|44303.6|44283.6|44307|44287|44301.7|44281.7|7
1640956520000|2021-12-31 13:15:20|44302|44282|44301.1|44281.1|44302|44282|44301.1|44281.1|1
1640956530000|2021-12-31 13:15:30|44298.6|44278.6|44298.6|44278.6|44298.6|44278.6|44298.6|44278.6|2
1640956540000|2021-12-31 13:15:40|44300.2|44280.2|44311.1|44291.1|44311.1|44291.1|44300.2|44280.2|4
1640956550000|2021-12-31 13:15:50|44316.1|44296.1|44316.1|44296.1|44316.1|44296.1|44316.1|44296.1|0
1640956560000|2021-12-31 13:16:00|44325.2|44305.2|44325.2|44305.2|44325.2|44305.2|44325.2|44305.2|5
1640956570000|2021-12-31 13:16:10|44327.7|44307.7|44329.5|44309.5|44329.5|44309.5|44327.7|44307.7|4
1640956580000|2021-12-31 13:16:20|44328.6|44308.6|44346.1|44326.1|44346.1|44326.1|44328.6|44308.6|11
1640956590000|2021-12-31 13:16:30|44342.9|44322.9|44337.7|44317.7|44344.5|44324.5|44337.7|44317.7|9
1640956600000|2021-12-31 13:16:40|44334.2|44314.2|44335.2|44315.2|44335.2|44315.2|44334.2|44314.2|4
1640956610000|2021-12-31 13:16:50|44326.1|44306.1|44320.4|44300.4|44326.1|44306.1|44320.4|44300.4|9
1640956620000|2021-12-31 13:17:00|44322|44302|44312|44292|44322|44302|44312|44292|8
1640956630000|2021-12-31 13:17:10|44309.5|44289.5|44307|44287|44312|44292|44307|44287|1
1640956640000|2021-12-31 13:17:20|||||||||1
1640956650000|2021-12-31 13:17:30|44309.5|44289.5|44309.5|44289.5|44309.5|44289.5|44309.5|44289.5|6
1640956660000|2021-12-31 13:17:40|44311.1|44291.1|44311.1|44291.1|44311.1|44291.1|44311.1|44291.1|7
1640956670000|2021-12-31 13:17:50|||||||||1
1640956680000|2021-12-31 13:18:00|44313.6|44293.6|44317.9|44297.9|44317.9|44297.9|44313.6|44293.6|4
1640956690000|2021-12-31 13:18:10|44317|44297|44319.5|44299.5|44319.5|44299.5|44317|44297|3
1640956700000|2021-12-31 13:18:20|44317|44297|44317|44297|44317|44297|44317|44297|0
1640956710000|2021-12-31 13:18:30|44314.5|44294.5|44317|44297|44317|44297|44314.5|44294.5|2
1640956720000|2021-12-31 13:18:40|44319.5|44299.5|44320.1|44300.1|44320.1|44300.1|44317|44297|3
1640956730000|2021-12-31 13:18:50|44319.2|44299.2|44320.1|44300.1|44320.1|44300.1|44317.6|44297.6|2
1640956740000|2021-12-31 13:19:00|44325.1|44305.1|44325.1|44305.1|44335.1|44315.1|44322.6|44302.6|10
1640956750000|2021-12-31 13:19:10|44326.7|44306.7|44332.6|44312.6|44337.6|44317.6|44326.7|44306.7|18
1640956760000|2021-12-31 13:19:20|44331.1|44311.1|44330.1|44310.1|44332.6|44312.6|44326.7|44306.7|3
1640956770000|2021-12-31 13:19:30|44332.6|44312.6|44347.6|44327.6|44347.6|44327.6|44332.6|44312.6|3
1640956780000|2021-12-31 13:19:40|44350.1|44330.1|44355.1|44335.1|44356.7|44336.7|44350.1|44330.1|14
1640956790000|2021-12-31 13:19:50|44357.6|44337.6|44350.1|44330.1|44357.6|44337.6|44350.1|44330.1|8
1640956800000|2021-12-31 13:20:00|44340.4|44320.4|44340.1|44320.1|44340.4|44320.4|44335.1|44315.1|5
1640956820000|2021-12-31 13:20:20|44337.6|44317.6|44330.1|44310.1|44337.6|44317.6|44329.2|44309.2|15
1640956830000|2021-12-31 13:20:30|44332.6|44312.6|44332.6|44312.6|44332.6|44312.6|44332.6|44312.6|6
1640956840000|2021-12-31 13:20:40|44331.1|44311.1|44330.1|44310.1|44331.1|44311.1|44330.1|44310.1|3
1640956850000|2021-12-31 13:20:50|44332.6|44312.6|44330.1|44310.1|44332.6|44312.6|44330.1|44310.1|0
1640956860000|2021-12-31 13:21:00|44332.6|44312.6|44337.6|44317.6|44337.6|44317.6|44332.6|44312.6|2
1640956880000|2021-12-31 13:21:20|44340.1|44320.1|44337.6|44317.6|44340.1|44320.1|44337.6|44317.6|0
1640956890000|2021-12-31 13:21:30|44345.1|44325.1|44345.1|44325.1|44345.1|44325.1|44345.1|44325.1|2
1640956900000|2021-12-31 13:21:40|44351.7|44331.7|44350.1|44330.1|44351.7|44331.7|44350.1|44330.1|5
1640956910000|2021-12-31 13:21:50|44345.1|44325.1|44345.1|44325.1|44345.1|44325.1|44345.1|44325.1|5
1640956920000|2021-12-31 13:22:00|44346.7|44326.7|44350.1|44330.1|44350.1|44330.1|44346.7|44326.7|0
1640956950000|2021-12-31 13:22:30|44348.6|44328.6|44352.6|44332.6|44352.6|44332.6|44348.6|44328.6|4
1640956960000|2021-12-31 13:22:40|44354.2|44334.2|44356.7|44336.7|44356.7|44336.7|44352.6|44332.6|3
1640956970000|2021-12-31 13:22:50|44360.8|44340.8|44360.1|44340.1|44360.8|44340.8|44358.6|44338.6|5
1640956980000|2021-12-31 13:23:00|||||||||1
1640956990000|2021-12-31 13:23:10|44361.7|44341.7|44367.6|44347.6|44367.6|44347.6|44361.7|44341.7|11
1640957000000|2021-12-31 13:23:20|44365.1|44345.1|44364.2|44344.2|44365.1|44345.1|44364.2|44344.2|8
1640957010000|2021-12-31 13:23:30|||||||||1
1640957020000|2021-12-31 13:23:40|44359.2|44339.2|44359.2|44339.2|44359.2|44339.2|44359.2|44339.2|8
1640957030000|2021-12-31 13:23:50|44361.1|44341.1|44361.1|44341.1|44361.1|44341.1|44361.1|44341.1|2
1640957040000|2021-12-31 13:24:00|44360.1|44340.1|44365.1|44345.1|44365.1|44345.1|44360.1|44340.1|5
1640957050000|2021-12-31 13:24:10|44366.7|44346.7|44365.1|44345.1|44367.6|44347.6|44365.1|44345.1|3
1640957070000|2021-12-31 13:24:30|44367.6|44347.6|44363.6|44343.6|44371.7|44351.7|44363.6|44343.6|15
1640957080000|2021-12-31 13:24:40|44362.6|44342.6|44360.1|44340.1|44362.6|44342.6|44360.1|44340.1|8
1640957090000|2021-12-31 13:24:50|44358.6|44338.6|44357.6|44337.6|44358.6|44338.6|44357.6|44337.6|0
1640957100000|2021-12-31 13:25:00|44362.6|44342.6|44347.6|44327.6|44362.6|44342.6|44347.6|44327.6|15
1640957110000|2021-12-31 13:25:10|44345.1|44325.1|44342.6|44322.6|44345.1|44325.1|44342.6|44322.6|2
1640957120000|2021-12-31 13:25:20|44344.2|44324.2|44344.2|44324.2|44344.2|44324.2|44344.2|44324.2|0
1640957130000|2021-12-31 13:25:30|44345.1|44325.1|44345.1|44325.1|44345.1|44325.1|44345.1|44325.1|0
1640957140000|2021-12-31 13:25:40|44346|44326|44355.1|44335.1|44355.1|44335.1|44345.1|44325.1|2
1640957150000|2021-12-31 13:25:50|44358.5|44338.5|44355.1|44335.1|44358.5|44338.5|44355.1|44335.1|2
1640957160000|2021-12-31 13:26:00|44360.1|44340.1|44369.2|44349.2|44371.7|44351.7|44360.1|44340.1|7
1640957170000|2021-12-31 13:26:10|44370.1|44350.1|44370.1|44350.1|44370.1|44350.1|44370.1|44350.1|0
1640957180000|2021-12-31 13:26:20|44367.6|44347.6|44367.6|44347.6|44367.6|44347.6|44367.6|44347.6|0
1640957190000|2021-12-31 13:26:30|44372.6|44352.6|44372.6|44352.6|44372.6|44352.6|44372.6|44352.6|8
1640957200000|2021-12-31 13:26:40|44374.2|44354.2|44375.1|44355.1|44375.1|44355.1|44372.6|44352.6|2
1640957210000|2021-12-31 13:26:50|44374.2|44354.2|44374.2|44354.2|44374.2|44354.2|44374.2|44354.2|3
1640957220000|2021-12-31 13:27:00|44375.1|44355.1|44359.2|44339.2|44375.1|44355.1|44359.2|44339.2|7
1640957230000|2021-12-31 13:27:10|44360.1|44340.1|44359.2|44339.2|44360.1|44340.1|44359.2|44339.2|1
1640957240000|2021-12-31 13:27:20|||||||||1
1640957250000|2021-12-31 13:27:30|44362.6|44342.6|44394.2|44374.2|44396.7|44376.7|44362.6|44342.6|12
1640957260000|2021-12-31 13:27:40|44395.1|44375.1|44399.2|44379.2|44399.2|44379.2|44395.1|44375.1|5
1640957270000|2021-12-31 13:27:50|44397.6|44377.6|44397.6|44377.6|44397.6|44377.6|44397.6|44377.6|4
1640957280000|2021-12-31 13:28:00|44399.2|44379.2|44400.1|44380.1|44404.2|44384.2|44399.2|44379.2|17
1640957290000|2021-12-31 13:28:10|44406|44386|44380.1|44360.1|44408.5|44388.5|44380.1|44360.1|28
1640957300000|2021-12-31 13:28:20|44381.7|44361.7|44397.6|44377.6|44397.6|44377.6|44381.7|44361.7|19
1640957310000|2021-12-31 13:28:30|44400.1|44380.1|44400.1|44380.1|44402.6|44382.6|44400.1|44380.1|9
1640957320000|2021-12-31 13:28:40|44398.5|44378.5|44402.6|44382.6|44402.6|44382.6|44397.6|44377.6|13
1640957330000|2021-12-31 13:28:50|44405.1|44385.1|44397.6|44377.6|44405.1|44385.1|44397.6|44377.6|5
1640957340000|2021-12-31 13:29:00|44399.2|44379.2|44385.1|44365.1|44399.2|44379.2|44385.1|44365.1|7
1640957350000|2021-12-31 13:29:10|44386|44366|44386|44366|44386|44366|44386|44366|3
1640957360000|2021-12-31 13:29:20|44390.1|44370.1|44400.1|44380.1|44400.1|44380.1|44390.1|44370.1|4
1640957380000|2021-12-31 13:29:40|44401.7|44381.7|44402.6|44382.6|44409.2|44389.2|44400.1|44380.1|5
1640957390000|2021-12-31 13:29:50|44405.1|44385.1|44405.1|44385.1|44405.1|44385.1|44405.1|44385.1|3
1640957400000|2021-12-31 13:30:00|44402.6|44382.6|44402.6|44382.6|44407.6|44387.6|44401|44381|15
1640957410000|2021-12-31 13:30:10|44407.6|44387.6|44417.6|44397.6|44417.6|44397.6|44407.6|44387.6|10
1640957420000|2021-12-31 13:30:20|44416|44396|44412.6|44392.6|44416|44396|44412|44392|14
1640957430000|2021-12-31 13:30:30|44407.6|44387.6|44407.6|44387.6|44407.6|44387.6|44407.6|44387.6|5
1640957450000|2021-12-31 13:30:50|44405.1|44385.1|44405.1|44385.1|44405.1|44385.1|44405.1|44385.1|3
1640957460000|2021-12-31 13:31:00|44403.5|44383.5|44410.1|44390.1|44410.1|44390.1|44403.5|44383.5|4
1640957470000|2021-12-31 13:31:10|44411|44391|44407.6|44387.6|44422.6|44402.6|44407.6|44387.6|20
1640957480000|2021-12-31 13:31:20|44406.7|44386.7|44410.1|44390.1|44410.1|44390.1|44406.7|44386.7|3
1640957490000|2021-12-31 13:31:30|44415.1|44395.1|44415.1|44395.1|44415.1|44395.1|44412.6|44392.6|2
1640957500000|2021-12-31 13:31:40|44413.5|44393.5|44415.1|44395.1|44415.1|44395.1|44413.5|44393.5|1
1640957510000|2021-12-31 13:31:50|44417.6|44397.6|44410.1|44390.1|44417.6|44397.6|44410.1|44390.1|12
1640957520000|2021-12-31 13:32:00|44407.6|44387.6|44407.6|44387.6|44407.6|44387.6|44407.6|44387.6|0
1640957530000|2021-12-31 13:32:10|||||||||9
1640957540000|2021-12-31 13:32:20|44409.2|44389.2|44411.7|44391.7|44411.7|44391.7|44409.2|44389.2|1
1640957560000|2021-12-31 13:32:40|44414.2|44394.2|44414.2|44394.2|44414.2|44394.2|44414.2|44394.2|5
1640957570000|2021-12-31 13:32:50|44415.8|44395.8|44422.6|44402.6|44422.6|44402.6|44414.2|44394.2|15
1640957580000|2021-12-31 13:33:00|44427.6|44407.6|44420.1|44400.1|44427.6|44407.6|44420.1|44400.1|14
1640957590000|2021-12-31 13:33:10|44421.7|44401.7|44422.6|44402.6|44422.6|44402.6|44421.7|44401.7|0
1640957600000|2021-12-31 13:33:20|44424.2|44404.2|44422.6|44402.6|44425.1|44405.1|44422.6|44402.6|4
1640957610000|2021-12-31 13:33:30|44421|44401|44421|44401|44421|44401|44421|44401|4
1640957620000|2021-12-31 13:33:40|44420.1|44400.1|44410.1|44390.1|44420.1|44400.1|44410.1|44390.1|1
1640957630000|2021-12-31 13:33:50|44407.6|44387.6|44407.6|44387.6|44407.6|44387.6|44407.6|44387.6|4
1640957640000|2021-12-31 13:34:00|44405.1|44385.1|44393.5|44373.5|44405.1|44385.1|44393.5|44373.5|10
1640957650000|2021-12-31 13:34:10|44385.1|44365.1|44387.6|44367.6|44391|44371|44385.1|44365.1|16
1640957660000|2021-12-31 13:34:20|44380.1|44360.1|44381.7|44361.7|44381.7|44361.7|44377.6|44357.6|7
1640957670000|2021-12-31 13:34:30|44382.6|44362.6|44392.6|44372.6|44392.6|44372.6|44382.6|44362.6|5
1640957680000|2021-12-31 13:34:40|44395.1|44375.1|44392.6|44372.6|44395.1|44375.1|44392.6|44372.6|4
1640957690000|2021-12-31 13:34:50|44391|44371|44392.6|44372.6|44392.6|44372.6|44391|44371|7
1640957700000|2021-12-31 13:35:00|44390.1|44370.1|44390.1|44370.1|44390.1|44370.1|44387.6|44367.6|1
1640957710000|2021-12-31 13:35:10|44385.1|44365.1|44375.1|44355.1|44385.1|44365.1|44375.1|44355.1|11
1640957720000|2021-12-31 13:35:20|44380.1|44360.1|44378.5|44358.5|44380.1|44360.1|44378.5|44358.5|0
1640957730000|2021-12-31 13:35:30|44377.6|44357.6|44362.6|44342.6|44377.6|44357.6|44362.6|44342.6|4
1640957740000|2021-12-31 13:35:40|44361|44341|44361|44341|44361|44341|44361|44341|3
1640957750000|2021-12-31 13:35:50|44357.6|44337.6|44365.1|44345.1|44365.1|44345.1|44357.6|44337.6|6
1640957760000|2021-12-31 13:36:00|44367.6|44347.6|44375.1|44355.1|44375.1|44355.1|44367.6|44347.6|4
1640957770000|2021-12-31 13:36:10|44380.1|44360.1|44380.1|44360.1|44382.6|44362.6|44380.1|44360.1|13
1640957780000|2021-12-31 13:36:20|44377.6|44357.6|44377.6|44357.6|44377.6|44357.6|44375.1|44355.1|5
1640957790000|2021-12-31 13:36:30|44380.1|44360.1|44380.1|44360.1|44380.1|44360.1|44377.6|44357.6|2
1640957800000|2021-12-31 13:36:40|44378.5|44358.5|44365.4|44345.4|44382.6|44362.6|44365.4|44345.4|6
1640957810000|2021-12-31 13:36:50|44363.5|44343.5|44366|44346|44366|44346|44358.5|44338.5|6
1640957820000|2021-12-31 13:37:00|44369.2|44349.2|44372.6|44352.6|44372.6|44352.6|44369.2|44349.2|4
1640957830000|2021-12-31 13:37:10|44376|44356|44378.5|44358.5|44380.1|44360.1|44375.1|44355.1|20
1640957840000|2021-12-31 13:37:20|44380.1|44360.1|44370.1|44350.1|44380.1|44360.1|44370.1|44350.1|3
1640957850000|2021-12-31 13:37:30|44372.6|44352.6|44370.1|44350.1|44372.6|44352.6|44370.1|44350.1|0
1640957860000|2021-12-31 13:37:40|44361.9|44341.9|44358.5|44338.5|44361.9|44341.9|44358.5|44338.5|4
1640957870000|2021-12-31 13:37:50|44357.6|44337.6|44345.1|44325.1|44357.6|44337.6|44345.1|44325.1|4
1640957880000|2021-12-31 13:38:00|44347.6|44327.6|44337.6|44317.6|44347.6|44327.6|44337.6|44317.6|14
1640957890000|2021-12-31 13:38:10|44336|44316|44339.2|44319.2|44339.2|44319.2|44332.6|44312.6|10
1640957900000|2021-12-31 13:38:20|44340.1|44320.1|44340.1|44320.1|44342.6|44322.6|44337.6|44317.6|10
1640957910000|2021-12-31 13:38:30|44337.6|44317.6|44337.6|44317.6|44337.6|44317.6|44335.1|44315.1|10
1640957920000|2021-12-31 13:38:40|44335.1|44315.1|44337.6|44317.6|44337.6|44317.6|44335.1|44315.1|1
1640957930000|2021-12-31 13:38:50|44335.1|44315.1|44335.1|44315.1|44335.1|44315.1|44335.1|44315.1|2
1640957940000|2021-12-31 13:39:00|44333.5|44313.5|44340.1|44320.1|44340.1|44320.1|44332.6|44312.6|6
1640957950000|2021-12-31 13:39:10|44338.5|44318.5|44340.1|44320.1|44340.1|44320.1|44338.5|44318.5|2
1640957960000|2021-12-31 13:39:20|44341.7|44321.7|44345.1|44325.1|44345.1|44325.1|44341.7|44321.7|4
1640957970000|2021-12-31 13:39:30|44347.6|44327.6|44347.6|44327.6|44347.6|44327.6|44347.6|44327.6|2
1640957990000|2021-12-31 13:39:50|44346|44326|44342.6|44322.6|44346|44326|44342.6|44322.6|2
1640958000000|2021-12-31 13:40:00|44344.2|44324.2|44344.2|44324.2|44344.2|44324.2|44344.2|44324.2|0
1640958010000|2021-12-31 13:40:10|44345.1|44325.1|44363.5|44343.5|44363.5|44343.5|44344.2|44324.2|2
1640958020000|2021-12-31 13:40:20|44362.6|44342.6|44362.6|44342.6|44363.5|44343.5|44361.7|44341.7|9
1640958040000|2021-12-31 13:40:40|44365.1|44345.1|44365.1|44345.1|44365.1|44345.1|44362.6|44342.6|1
1640958050000|2021-12-31 13:40:50|44366|44346|44366|44346|44366|44346|44366|44346|1
1640958060000|2021-12-31 13:41:00|44365.1|44345.1|44375.1|44355.1|44377.6|44357.6|44365.1|44345.1|5
1640958070000|2021-12-31 13:41:10|44377.6|44357.6|44372.6|44352.6|44377.6|44357.6|44372.6|44352.6|5
1640958080000|2021-12-31 13:41:20|44375.1|44355.1|44375.1|44355.1|44375.1|44355.1|44375.1|44355.1|0
1640958090000|2021-12-31 13:41:30|||||||||1
1640958100000|2021-12-31 13:41:40|44376.7|44356.7|44377.6|44357.6|44377.6|44357.6|44376.7|44356.7|4
1640958110000|2021-12-31 13:41:50|44380.1|44360.1|44385.1|44365.1|44385.1|44365.1|44380.1|44360.1|3
1640958120000|2021-12-31 13:42:00|44387.6|44367.6|44387.6|44367.6|44387.6|44367.6|44387.6|44367.6|3
1640958140000|2021-12-31 13:42:20|||||||||5
1640958150000|2021-12-31 13:42:30|44390.1|44370.1|44392.6|44372.6|44392.6|44372.6|44390.1|44370.1|1
1640958160000|2021-12-31 13:42:40|||||||||1
1640958170000|2021-12-31 13:42:50|||||||||1
1640958180000|2021-12-31 13:43:00|44394.2|44374.2|44395.1|44375.1|44395.1|44375.1|44393.5|44373.5|5
1640958220000|2021-12-31 13:43:40|||||||||2
1640958240000|2021-12-31 13:44:00|44396.7|44376.7|44420.1|44400.1|44420.1|44400.1|44396.7|44376.7|12
1640958250000|2021-12-31 13:44:10|44421.7|44401.7|44422.6|44402.6|44422.6|44402.6|44421.7|44401.7|6
1640958270000|2021-12-31 13:44:30|44420.1|44400.1|44420.1|44400.1|44420.1|44400.1|44420.1|44400.1|2
1640958280000|2021-12-31 13:44:40|||||||||3
1640958290000|2021-12-31 13:44:50|||||||||2
1640958300000|2021-12-31 13:45:00|44421.7|44401.7|44422.6|44402.6|44422.6|44402.6|44421.7|44401.7|25
1640958320000|2021-12-31 13:45:20|44420.1|44400.1|44422.6|44402.6|44422.6|44402.6|44420.1|44400.1|7
1640958330000|2021-12-31 13:45:30|44420.1|44400.1|44420.1|44400.1|44420.1|44400.1|44420.1|44400.1|7
1640958340000|2021-12-31 13:45:40|44418.5|44398.5|44417.6|44397.6|44418.5|44398.5|44417.6|44397.6|0
1640958350000|2021-12-31 13:45:50|44415.1|44395.1|44412.6|44392.6|44415.1|44395.1|44412.6|44392.6|30
1640958360000|2021-12-31 13:46:00|||||||||1
1640958370000|2021-12-31 13:46:10|44411|44391|44401|44381|44411|44391|44401|44381|2
1640958380000|2021-12-31 13:46:20|44398.5|44378.5|44390.1|44370.1|44398.5|44378.5|44390.1|44370.1|5
1640958390000|2021-12-31 13:46:30|44387.6|44367.6|44391|44371|44392.6|44372.6|44387.6|44367.6|4
1640958400000|2021-12-31 13:46:40|44390.1|44370.1|44390.1|44370.1|44390.1|44370.1|44390.1|44370.1|1
1640958410000|2021-12-31 13:46:50|44392.6|44372.6|44409.2|44389.2|44409.2|44389.2|44392.6|44372.6|6
1640958420000|2021-12-31 13:47:00|44410.8|44390.8|44419.2|44399.2|44419.2|44399.2|44410.8|44390.8|8
1640958430000|2021-12-31 13:47:10|44420.1|44400.1|44420.1|44400.1|44420.1|44400.1|44420.1|44400.1|0
1640958440000|2021-12-31 13:47:20|44418.5|44398.5|44452.4|44432.4|44457.4|44437.4|44418.5|44398.5|58
1640958450000|2021-12-31 13:47:30|44453.3|44433.3|44453.3|44433.3|44453.3|44433.3|44452.4|44432.4|4
1640958460000|2021-12-31 13:47:40|44450.8|44430.8|44450.8|44430.8|44453.3|44433.3|44449.9|44429.9|11
1640958470000|2021-12-31 13:47:50|44449.9|44429.9|44450.8|44430.8|44450.8|44430.8|44449.9|44429.9|1
1640958480000|2021-12-31 13:48:00|44452.4|44432.4|44455.1|44435.1|44455.1|44435.1|44452.4|44432.4|4
1640958490000|2021-12-31 13:48:10|44454.2|44434.2|44445.8|44425.8|44459.2|44439.2|44445.8|44425.8|13
1640958500000|2021-12-31 13:48:20|44440.8|44420.8|44443.3|44423.3|44443.3|44423.3|44440.8|44420.8|22
1640958510000|2021-12-31 13:48:30|44444.2|44424.2|44445.8|44425.8|44445.8|44425.8|44444.2|44424.2|2
1640958520000|2021-12-31 13:48:40|||||||||7
1640958530000|2021-12-31 13:48:50|44432.6|44412.6|44433.3|44413.3|44433.3|44413.3|44431.7|44411.7|11
1640958540000|2021-12-31 13:49:00|44434.9|44414.9|44434.9|44414.9|44434.9|44414.9|44434.9|44414.9|3
1640958550000|2021-12-31 13:49:10|44437.4|44417.4|44443.3|44423.3|44443.3|44423.3|44437.4|44417.4|4
1640958560000|2021-12-31 13:49:20|44444.9|44424.9|44450.8|44430.8|44453.3|44433.3|44444.9|44424.9|0
1640958570000|2021-12-31 13:49:30|44452.4|44432.4|44453.3|44433.3|44453.3|44433.3|44452.4|44432.4|1
1640958580000|2021-12-31 13:49:40|44455.8|44435.8|44455.8|44435.8|44455.8|44435.8|44455.8|44435.8|5
1640958590000|2021-12-31 13:49:50|44457.4|44437.4|44462.4|44442.4|44462.4|44442.4|44457.4|44437.4|5
1640958600000|2021-12-31 13:50:00|44459.9|44439.9|44455.8|44435.8|44463.3|44443.3|44455.8|44435.8|13
1640958610000|2021-12-31 13:50:10|44457.4|44437.4|44458.3|44438.3|44459.9|44439.9|44457.4|44437.4|5
1640958620000|2021-12-31 13:50:20|44457.4|44437.4|44453.3|44433.3|44462.4|44442.4|44453.3|44433.3|8
1640958630000|2021-12-31 13:50:30|44454.9|44434.9|44454.2|44434.2|44455.8|44435.8|44454.2|44434.2|4
1640958640000|2021-12-31 13:50:40|44455.8|44435.8|44455.8|44435.8|44455.8|44435.8|44455.8|44435.8|4
1640958650000|2021-12-31 13:50:50|44457.4|44437.4|44457.4|44437.4|44457.4|44437.4|44457.4|44437.4|1
1640958660000|2021-12-31 13:51:00|44455.8|44435.8|44449.9|44429.9|44455.8|44435.8|44449.9|44429.9|13
1640958670000|2021-12-31 13:51:10|44450.8|44430.8|44449.9|44429.9|44450.8|44430.8|44449.9|44429.9|0
1640958680000|2021-12-31 13:51:20|44450.8|44430.8|44454.2|44434.2|44454.2|44434.2|44449|44429|2
1640958690000|2021-12-31 13:51:30|44456.7|44436.7|44458.3|44438.3|44458.3|44438.3|44455.8|44435.8|6
1640958700000|2021-12-31 13:51:40|44456.7|44436.7|44450.8|44430.8|44456.7|44436.7|44450.8|44430.8|6
1640958710000|2021-12-31 13:51:50|44449|44429|44449|44429|44449.9|44429.9|44447.4|44427.4|8
1640958720000|2021-12-31 13:52:00|44449.9|44429.9|44453.3|44433.3|44453.3|44433.3|44449.9|44429.9|4
1640958730000|2021-12-31 13:52:10|44455.8|44435.8|44455.8|44435.8|44455.8|44435.8|44455.8|44435.8|0
1640958740000|2021-12-31 13:52:20|44449.9|44429.9|44443.3|44423.3|44449.9|44429.9|44443.3|44423.3|15
1640958750000|2021-12-31 13:52:30|44445.8|44425.8|44447.4|44427.4|44447.4|44427.4|44445.8|44425.8|8
1640958760000|2021-12-31 13:52:40|44445.8|44425.8|44443.3|44423.3|44445.8|44425.8|44443.3|44423.3|1
1640958770000|2021-12-31 13:52:50|44441.7|44421.7|44440.8|44420.8|44441.7|44421.7|44440.8|44420.8|4
1640958780000|2021-12-31 13:53:00|44438.3|44418.3|44438.3|44418.3|44440.8|44420.8|44438.3|44418.3|2
1640958790000|2021-12-31 13:53:10|44439.9|44419.9|44438.3|44418.3|44440.8|44420.8|44438.3|44418.3|0
1640958800000|2021-12-31 13:53:20|44440.8|44420.8|44438.3|44418.3|44440.8|44420.8|44438.3|44418.3|1
1640958820000|2021-12-31 13:53:40|44427.6|44407.6|44420.8|44400.8|44427.6|44407.6|44420.8|44400.8|20
1640958830000|2021-12-31 13:53:50|44421.7|44401.7|44423.3|44403.3|44423.3|44403.3|44420.8|44400.8|10
1640958840000|2021-12-31 13:54:00|44421.7|44401.7|44418.3|44398.3|44421.7|44401.7|44418.3|44398.3|11
1640958850000|2021-12-31 13:54:10|44411.7|44391.7|44408.3|44388.3|44411.7|44391.7|44406.7|44386.7|8
1640958860000|2021-12-31 13:54:20|44409.2|44389.2|44420.1|44400.1|44420.1|44400.1|44409.2|44389.2|8
1640958870000|2021-12-31 13:54:30|44419.2|44399.2|44425.8|44405.8|44425.8|44405.8|44419.2|44399.2|9
1640958880000|2021-12-31 13:54:40|44427.4|44407.4|44433.3|44413.3|44434.9|44414.9|44427.4|44407.4|0
1640958890000|2021-12-31 13:54:50|44435.8|44415.8|44435.8|44415.8|44435.8|44415.8|44435.8|44415.8|4
1640958900000|2021-12-31 13:55:00|44437.4|44417.4|44443.3|44423.3|44443.3|44423.3|44437.4|44417.4|7
1640958910000|2021-12-31 13:55:10|44444.9|44424.9|44451.5|44431.5|44451.5|44431.5|44444.9|44424.9|1
1640958920000|2021-12-31 13:55:20|44453.1|44433.1|44464|44444|44464|44444|44452.4|44432.4|11
1640958930000|2021-12-31 13:55:30|44461.5|44441.5|44456.5|44436.5|44461.5|44441.5|44454|44434|4
1640958940000|2021-12-31 13:55:40|44454|44434|44456.5|44436.5|44456.5|44436.5|44454|44434|1
1640958950000|2021-12-31 13:55:50|44454.9|44434.9|44456.5|44436.5|44456.5|44436.5|44454|44434|3
1640958960000|2021-12-31 13:56:00|44454.9|44434.9|44454|44434|44456.5|44436.5|44452.4|44432.4|1
1640958970000|2021-12-31 13:56:10|44456.5|44436.5|44446.5|44426.5|44456.5|44436.5|44446.5|44426.5|4
1640958980000|2021-12-31 13:56:20|44444.9|44424.9|44446.5|44426.5|44456.5|44436.5|44444.9|44424.9|5
1640958990000|2021-12-31 13:56:30|44444.9|44424.9|44446.5|44426.5|44447.4|44427.4|44444.9|44424.9|4
1640959000000|2021-12-31 13:56:40|44448.1|44428.1|44446.5|44426.5|44450.6|44430.6|44444|44424|5
1640959010000|2021-12-31 13:56:50|44445.6|44425.6|44437.4|44417.4|44445.6|44425.6|44437.4|44417.4|9
1640959020000|2021-12-31 13:57:00|44434|44414|44436.5|44416.5|44436.5|44416.5|44431.5|44411.5|9
1640959030000|2021-12-31 13:57:10|44438.1|44418.1|44437.4|44417.4|44439|44419|44437.4|44417.4|2
1640959040000|2021-12-31 13:57:20|44435.8|44415.8|44430.8|44410.8|44435.8|44415.8|44430.8|44410.8|35
1640959050000|2021-12-31 13:57:30|44425.8|44405.8|44421.5|44401.5|44425.8|44405.8|44421.5|44401.5|8
1640959060000|2021-12-31 13:57:40|44422.4|44402.4|44423.3|44403.3|44423.3|44403.3|44422.4|44402.4|4
1640959080000|2021-12-31 13:58:00|44420.8|44400.8|44423.3|44403.3|44423.3|44403.3|44420.8|44400.8|0
1640959090000|2021-12-31 13:58:10|||||||||2
1640959100000|2021-12-31 13:58:20|44424.9|44404.9|44423.3|44403.3|44424.9|44404.9|44420.8|44400.8|4
1640959110000|2021-12-31 13:58:30|44420.8|44400.8|44423.3|44403.3|44423.3|44403.3|44420.8|44400.8|1
1640959120000|2021-12-31 13:58:40|44424.9|44404.9|44425.8|44405.8|44425.8|44405.8|44424.9|44404.9|4
1640959130000|2021-12-31 13:58:50|44428.3|44408.3|44430.8|44410.8|44430.8|44410.8|44428.3|44408.3|1
1640959150000|2021-12-31 13:59:10|44433.3|44413.3|44438.3|44418.3|44444.9|44424.9|44433.3|44413.3|9
1640959160000|2021-12-31 13:59:20|44439.9|44419.9|44443.3|44423.3|44443.3|44423.3|44439.9|44419.9|3
1640959170000|2021-12-31 13:59:30|44441.7|44421.7|44440.8|44420.8|44441.7|44421.7|44440.8|44420.8|3
1640959180000|2021-12-31 13:59:40|44443.3|44423.3|44443.3|44423.3|44443.3|44423.3|44439.2|44419.2|3
1640959190000|2021-12-31 13:59:50|44441.7|44421.7|44438.3|44418.3|44443.3|44423.3|44438.3|44418.3|3
1640959200000|2021-12-31 14:00:00|44435.8|44415.8|44440.8|44420.8|44447.4|44427.4|44428.3|44408.3|12
1640959210000|2021-12-31 14:00:10|44441.7|44421.7|44446.7|44426.7|44446.7|44426.7|44440.8|44420.8|6
1640959220000|2021-12-31 14:00:20|44444.2|44424.2|44443.3|44423.3|44444.9|44424.9|44443.3|44423.3|4
1640959230000|2021-12-31 14:00:30|44440.1|44420.1|44438.3|44418.3|44441.7|44421.7|44438.3|44418.3|2
1640959240000|2021-12-31 14:00:40|44439.2|44419.2|44437.4|44417.4|44441.7|44421.7|44437.4|44417.4|4
1640959250000|2021-12-31 14:00:50|44438.3|44418.3|44438.3|44418.3|44438.3|44418.3|44433.3|44413.3|6
1640959260000|2021-12-31 14:01:00|44439.9|44419.9|44443.3|44423.3|44445.8|44425.8|44439.9|44419.9|3
1640959270000|2021-12-31 14:01:10|44441.7|44421.7|44440.8|44420.8|44441.7|44421.7|44439.2|44419.2|2
1640959280000|2021-12-31 14:01:20|44445.8|44425.8|44445.8|44425.8|44448.3|44428.3|44445.8|44425.8|5
1640959290000|2021-12-31 14:01:30|44448.3|44428.3|44450.8|44430.8|44450.8|44430.8|44448.3|44428.3|9
1640959300000|2021-12-31 14:01:40|44452.4|44432.4|44450.8|44430.8|44453.3|44433.3|44450.8|44430.8|2
1640959310000|2021-12-31 14:01:50|||||||||1
1640959320000|2021-12-31 14:02:00|44448.3|44428.3|44448.3|44428.3|44448.3|44428.3|44448.3|44428.3|5
1640959330000|2021-12-31 14:02:10|44445.8|44425.8|44445.8|44425.8|44445.8|44425.8|44445.8|44425.8|0
1640959340000|2021-12-31 14:02:20|44448.3|44428.3|44448.3|44428.3|44450.8|44430.8|44448.3|44428.3|7
1640959350000|2021-12-31 14:02:30|44450.8|44430.8|44450.8|44430.8|44450.8|44430.8|44449.2|44429.2|3
1640959360000|2021-12-31 14:02:40|44451.7|44431.7|44455.8|44435.8|44455.8|44435.8|44451.7|44431.7|5
1640959370000|2021-12-31 14:02:50|44459.9|44439.9|44459.9|44439.9|44459.9|44439.9|44459.9|44439.9|8
1640959380000|2021-12-31 14:03:00|||||||||4
1640959390000|2021-12-31 14:03:10|44460.8|44440.8|44463.3|44443.3|44463.3|44443.3|44460.8|44440.8|11
1640959400000|2021-12-31 14:03:20|44451.7|44431.7|44448.3|44428.3|44451.7|44431.7|44448.3|44428.3|11
1640959410000|2021-12-31 14:03:30|44450.8|44430.8|44448.3|44428.3|44450.8|44430.8|44448.3|44428.3|4
1640959420000|2021-12-31 14:03:40|44449.2|44429.2|44450.8|44430.8|44450.8|44430.8|44448.3|44428.3|1
1640959430000|2021-12-31 14:03:50|44445.8|44425.8|44445.8|44425.8|44445.8|44425.8|44445.8|44425.8|1
1640959440000|2021-12-31 14:04:00|44448.3|44428.3|44453.3|44433.3|44453.3|44433.3|44448.3|44428.3|8
1640959450000|2021-12-31 14:04:10|44448.3|44428.3|44445.8|44425.8|44448.3|44428.3|44445.8|44425.8|11
1640959460000|2021-12-31 14:04:20|44444.2|44424.2|44445.8|44425.8|44445.8|44425.8|44444.2|44424.2|1
1640959470000|2021-12-31 14:04:30|44447.4|44427.4|44448.3|44428.3|44449.2|44429.2|44447.4|44427.4|1
1640959480000|2021-12-31 14:04:40|44446.7|44426.7|44444.2|44424.2|44446.7|44426.7|44444.2|44424.2|5
1640959490000|2021-12-31 14:04:50|44449.2|44429.2|44449.2|44429.2|44449.2|44429.2|44449.2|44429.2|2
1640959500000|2021-12-31 14:05:00|44448.3|44428.3|44448.3|44428.3|44448.3|44428.3|44448.3|44428.3|1
1640959510000|2021-12-31 14:05:10|44447.4|44427.4|44450.8|44430.8|44450.8|44430.8|44447.4|44427.4|1
1640959520000|2021-12-31 14:05:20|44454|44434|44461.5|44441.5|44461.5|44441.5|44454|44434|7
1640959530000|2021-12-31 14:05:30|44462.4|44442.4|44463.3|44443.3|44463.3|44443.3|44462.4|44442.4|5
1640959540000|2021-12-31 14:05:40|44461.7|44441.7|44460.8|44440.8|44461.7|44441.7|44460.8|44440.8|4
1640959550000|2021-12-31 14:05:50|44463.3|44443.3|44475.8|44455.8|44475.8|44455.8|44457.4|44437.4|14
1640959560000|2021-12-31 14:06:00|44483.3|44463.3|44495.8|44475.8|44495.8|44475.8|44483.3|44463.3|37
1640959570000|2021-12-31 14:06:10|44494.2|44474.2|44485.8|44465.8|44495.8|44475.8|44485.8|44465.8|7
1640959580000|2021-12-31 14:06:20|||||||||3
1640959590000|2021-12-31 14:06:30|44483.3|44463.3|44483.3|44463.3|44483.3|44463.3|44483.3|44463.3|9
1640959600000|2021-12-31 14:06:40|44478.3|44458.3|44478.3|44458.3|44478.3|44458.3|44478.3|44458.3|7
1640959610000|2021-12-31 14:06:50|44475.8|44455.8|44473.3|44453.3|44475.8|44455.8|44473.3|44453.3|0
1640959620000|2021-12-31 14:07:00|44471.7|44451.7|44412.4|44392.4|44471.7|44451.7|44410.8|44390.8|40
1640959630000|2021-12-31 14:07:10|44413.3|44393.3|44415.8|44395.8|44420.8|44400.8|44406.7|44386.7|11
1640959640000|2021-12-31 14:07:20|44414.2|44394.2|44425.8|44405.8|44425.8|44405.8|44414.2|44394.2|9
1640959650000|2021-12-31 14:07:30|44430.8|44410.8|44424.2|44404.2|44430.8|44410.8|44424.2|44404.2|7
1640959660000|2021-12-31 14:07:40|44425.8|44405.8|44424.2|44404.2|44425.8|44405.8|44424.2|44404.2|4
1640959670000|2021-12-31 14:07:50|44420.8|44400.8|44420.8|44400.8|44423.3|44403.3|44418.3|44398.3|12
1640959680000|2021-12-31 14:08:00|44424.9|44404.9|44428.3|44408.3|44428.3|44408.3|44424.2|44404.2|1
1640959690000|2021-12-31 14:08:10|44423.3|44403.3|44421.7|44401.7|44425.8|44405.8|44421.7|44401.7|9
1640959700000|2021-12-31 14:08:20|44420.8|44400.8|44419.2|44399.2|44420.8|44400.8|44419.2|44399.2|0
1640959710000|2021-12-31 14:08:30|44418.3|44398.3|44409.2|44389.2|44418.3|44398.3|44409.2|44389.2|7
1640959720000|2021-12-31 14:08:40|||||||||3
1640959730000|2021-12-31 14:08:50|44410.8|44390.8|44410.8|44390.8|44410.8|44390.8|44410.8|44390.8|0
1640959740000|2021-12-31 14:09:00|44412.4|44392.4|44413.3|44393.3|44415.8|44395.8|44412.4|44392.4|1
1640959750000|2021-12-31 14:09:10|44414.9|44394.9|44418.3|44398.3|44418.3|44398.3|44414.9|44394.9|2
1640959770000|2021-12-31 14:09:30|||||||||4
1640959780000|2021-12-31 14:09:40|44415.8|44395.8|44409.2|44389.2|44415.8|44395.8|44409.2|44389.2|5
1640959790000|2021-12-31 14:09:50|44405.1|44385.1|44405.1|44385.1|44405.1|44385.1|44405.1|44385.1|2
1640959800000|2021-12-31 14:10:00|44404.2|44384.2|44384|44364|44404.2|44384.2|44378.3|44358.3|17
1640959810000|2021-12-31 14:10:10|44384.9|44364.9|44398.3|44378.3|44398.3|44378.3|44384.9|44364.9|3
1640959820000|2021-12-31 14:10:20|44399.9|44379.9|44405.8|44385.8|44419.2|44399.2|44397.6|44377.6|11
1640959830000|2021-12-31 14:10:30|44406.7|44386.7|44405.8|44385.8|44406.7|44386.7|44405.8|44385.8|3
1640959840000|2021-12-31 14:10:40|44408.3|44388.3|44408.3|44388.3|44408.3|44388.3|44408.3|44388.3|0
1640959850000|2021-12-31 14:10:50|44405.8|44385.8|44410.8|44390.8|44410.8|44390.8|44405.8|44385.8|7
1640959860000|2021-12-31 14:11:00|44412.4|44392.4|44400.8|44380.8|44413.3|44393.3|44400.8|44380.8|7
1640959870000|2021-12-31 14:11:10|44399.2|44379.2|44398.3|44378.3|44399.2|44379.2|44398.3|44378.3|0
1640959880000|2021-12-31 14:11:20|44400.8|44380.8|44403.3|44383.3|44403.3|44383.3|44398.3|44378.3|0
1640959890000|2021-12-31 14:11:30|44400.8|44380.8|44403.3|44383.3|44403.3|44383.3|44400.8|44380.8|10
1640959900000|2021-12-31 14:11:40|44400.8|44380.8|44400.8|44380.8|44403.3|44383.3|44398.3|44378.3|4
1640959910000|2021-12-31 14:11:50|44398.3|44378.3|44388.3|44368.3|44398.3|44378.3|44388.3|44368.3|2
1640959920000|2021-12-31 14:12:00|44390.8|44370.8|44398.3|44378.3|44398.3|44378.3|44390.8|44370.8|4
1640959930000|2021-12-31 14:12:10|44400.8|44380.8|44405.8|44385.8|44405.8|44385.8|44400.8|44380.8|6
1640959940000|2021-12-31 14:12:20|44410.8|44390.8|44410.8|44390.8|44410.8|44390.8|44410.8|44390.8|3
1640959960000|2021-12-31 14:12:40|44414.2|44394.2|44415.8|44395.8|44415.8|44395.8|44414.2|44394.2|2
1640959970000|2021-12-31 14:12:50|44417.4|44397.4|44416.7|44396.7|44417.6|44397.6|44416.7|44396.7|3
1640959980000|2021-12-31 14:13:00|44414.2|44394.2|44411.7|44391.7|44414.2|44394.2|44411.7|44391.7|5
1640959990000|2021-12-31 14:13:10|44410.8|44390.8|44412.4|44392.4|44412.4|44392.4|44409.2|44389.2|3
1640960000000|2021-12-31 14:13:20|44413.3|44393.3|44410.8|44390.8|44413.3|44393.3|44410.8|44390.8|0
1640960010000|2021-12-31 14:13:30|44408.3|44388.3|44411.7|44391.7|44411.7|44391.7|44408.3|44388.3|1
1640960020000|2021-12-31 14:13:40|44410.1|44390.1|44408.3|44388.3|44410.8|44390.8|44408.3|44388.3|0
1640960030000|2021-12-31 14:13:50|44399.2|44379.2|44399.2|44379.2|44399.2|44379.2|44399.2|44379.2|4
1640960040000|2021-12-31 14:14:00|44400.8|44380.8|44404.2|44384.2|44404.2|44384.2|44400.8|44380.8|3
1640960050000|2021-12-31 14:14:10|||||||||1
1640960060000|2021-12-31 14:14:20|44408.3|44388.3|44406.7|44386.7|44409.2|44389.2|44406.7|44386.7|4
1640960070000|2021-12-31 14:14:30|44405.8|44385.8|44400.8|44380.8|44405.8|44385.8|44399.2|44379.2|3
1640960080000|2021-12-31 14:14:40|44403.3|44383.3|44411.5|44391.5|44411.5|44391.5|44403.3|44383.3|3
1640960090000|2021-12-31 14:14:50|44410.8|44390.8|44409.2|44389.2|44410.8|44390.8|44409.2|44389.2|1
1640960100000|2021-12-31 14:15:00|44408.3|44388.3|44412.4|44392.4|44412.4|44392.4|44408.3|44388.3|1
1640960110000|2021-12-31 14:15:10|44410.8|44390.8|44412.4|44392.4|44413.3|44393.3|44410.8|44390.8|1
1640960120000|2021-12-31 14:15:20|44414|44394|44409.9|44389.9|44414|44394|44409.9|44389.9|2
1640960130000|2021-12-31 14:15:30|44407.4|44387.4|44408.3|44388.3|44408.3|44388.3|44407.4|44387.4|4
1640960140000|2021-12-31 14:15:40|44405.8|44385.8|44403.3|44383.3|44405.8|44385.8|44403.3|44383.3|2
1640960160000|2021-12-31 14:16:00|44405.8|44385.8|44388.3|44368.3|44405.8|44385.8|44378.3|44358.3|24
1640960170000|2021-12-31 14:16:10|44386.7|44366.7|44385.8|44365.8|44386.7|44366.7|44385.8|44365.8|0
1640960180000|2021-12-31 14:16:20|44388.3|44368.3|44388.3|44368.3|44388.3|44368.3|44388.3|44368.3|3
1640960190000|2021-12-31 14:16:30|44389.9|44369.9|44399.9|44379.9|44399.9|44379.9|44389.9|44369.9|3
1640960200000|2021-12-31 14:16:40|44398.3|44378.3|44398.3|44378.3|44398.3|44378.3|44398.3|44378.3|1
1640960210000|2021-12-31 14:16:50|44400.8|44380.8|44400.8|44380.8|44400.8|44380.8|44400.8|44380.8|7
1640960230000|2021-12-31 14:17:10|44398.3|44378.3|44393.3|44373.3|44398.3|44378.3|44393.3|44373.3|3
1640960240000|2021-12-31 14:17:20|44390.8|44370.8|44390.8|44370.8|44393.3|44373.3|44390.8|44370.8|2
1640960250000|2021-12-31 14:17:30|44393.3|44373.3|44393.3|44373.3|44393.3|44373.3|44393.3|44373.3|7
1640960260000|2021-12-31 14:17:40|44390.1|44370.1|44385.8|44365.8|44390.1|44370.1|44385.8|44365.8|10
1640960270000|2021-12-31 14:17:50|44384.2|44364.2|44383.3|44363.3|44385.8|44365.8|44383.3|44363.3|3
1640960280000|2021-12-31 14:18:00|44380.8|44360.8|44380.8|44360.8|44380.8|44360.8|44378.3|44358.3|7
1640960290000|2021-12-31 14:18:10|44378.3|44358.3|44375.8|44355.8|44380.8|44360.8|44375.8|44355.8|4
1640960300000|2021-12-31 14:18:20|||||||||1
1640960310000|2021-12-31 14:18:30|44377.4|44357.4|44368.3|44348.3|44378.3|44358.3|44368.3|44348.3|9
1640960320000|2021-12-31 14:18:40|44364.2|44344.2|44356.7|44336.7|44364.2|44344.2|44356.7|44336.7|1
1640960330000|2021-12-31 14:18:50|44354.2|44334.2|44339.2|44319.2|44354.2|44334.2|44339.2|44319.2|18
1640960340000|2021-12-31 14:19:00|44343.3|44323.3|44340.8|44320.8|44343.3|44323.3|44340.8|44320.8|8
1640960350000|2021-12-31 14:19:10|44339.2|44319.2|44337.4|44317.4|44339.2|44319.2|44337.4|44317.4|5
1640960360000|2021-12-31 14:19:20|44338.3|44318.3|44335.8|44315.8|44338.3|44318.3|44335.8|44315.8|3
1640960370000|2021-12-31 14:19:30|44330.8|44310.8|44330.8|44310.8|44330.8|44310.8|44330.8|44310.8|5
1640960380000|2021-12-31 14:19:40|44333.3|44313.3|44334.9|44314.9|44334.9|44314.9|44333.3|44313.3|7
1640960390000|2021-12-31 14:19:50|44337.4|44317.4|44344.2|44324.2|44344.2|44324.2|44337.4|44317.4|8
1640960400000|2021-12-31 14:20:00|44342.6|44322.6|44338.3|44318.3|44342.6|44322.6|44338.3|44318.3|14
1640960410000|2021-12-31 14:20:10|44336.7|44316.7|44325.8|44305.8|44336.7|44316.7|44325.8|44305.8|9
1640960420000|2021-12-31 14:20:20|44328.3|44308.3|44313.3|44293.3|44328.3|44308.3|44313.3|44293.3|23
1640960430000|2021-12-31 14:20:30|44314.9|44294.9|44310.8|44290.8|44314.9|44294.9|44310.8|44290.8|11
1640960440000|2021-12-31 14:20:40|44308.3|44288.3|44308.3|44288.3|44308.3|44288.3|44308.3|44288.3|6
1640960450000|2021-12-31 14:20:50|44310.8|44290.8|44306.7|44286.7|44310.8|44290.8|44306.7|44286.7|1
1640960460000|2021-12-31 14:21:00|44305.8|44285.8|44315.8|44295.8|44315.8|44295.8|44305.8|44285.8|16
1640960470000|2021-12-31 14:21:10|44320.8|44300.8|44320.8|44300.8|44320.8|44300.8|44318.3|44298.3|5
1640960480000|2021-12-31 14:21:20|44321.7|44301.7|44320.8|44300.8|44321.7|44301.7|44320.8|44300.8|12
1640960490000|2021-12-31 14:21:30|44323.3|44303.3|44323.3|44303.3|44325.8|44305.8|44323.3|44303.3|5
1640960510000|2021-12-31 14:21:50|44328.3|44308.3|44328.3|44308.3|44328.3|44308.3|44328.3|44308.3|2
1640960520000|2021-12-31 14:22:00|44329.2|44309.2|44333.3|44313.3|44333.3|44313.3|44328.3|44308.3|9
1640960530000|2021-12-31 14:22:10|44334.9|44314.9|44334.2|44314.2|44335.8|44315.8|44334.2|44314.2|7
1640960540000|2021-12-31 14:22:20|44335.8|44315.8|44347.4|44327.4|44347.4|44327.4|44335.8|44315.8|10
1640960550000|2021-12-31 14:22:30|44345.8|44325.8|44338.3|44318.3|44345.8|44325.8|44335.8|44315.8|19
1640960560000|2021-12-31 14:22:40|||||||||1
1640960570000|2021-12-31 14:22:50|44340.8|44320.8|44340.8|44320.8|44340.8|44320.8|44340.8|44320.8|5
1640960580000|2021-12-31 14:23:00|44336.7|44316.7|44334.2|44314.2|44336.7|44316.7|44332.4|44312.4|21
1640960590000|2021-12-31 14:23:10|44333.3|44313.3|44333.3|44313.3|44333.3|44313.3|44333.3|44313.3|2
1640960600000|2021-12-31 14:23:20|44334.2|44314.2|44335.8|44315.8|44335.8|44315.8|44334.2|44314.2|4
1640960610000|2021-12-31 14:23:30|44334.2|44314.2|44335.8|44315.8|44335.8|44315.8|44334.2|44314.2|2
1640960620000|2021-12-31 14:23:40|44337.4|44317.4|44335.8|44315.8|44337.4|44317.4|44335.8|44315.8|4
1640960630000|2021-12-31 14:23:50|||||||||3
1640960640000|2021-12-31 14:24:00|44334.2|44314.2|44335.8|44315.8|44335.8|44315.8|44334.2|44314.2|4
1640960660000|2021-12-31 14:24:20|44338.3|44318.3|44335.8|44315.8|44339.2|44319.2|44335.8|44315.8|8
1640960670000|2021-12-31 14:24:30|44336.7|44316.7|44340.8|44320.8|44340.8|44320.8|44336.7|44316.7|3
1640960680000|2021-12-31 14:24:40|44342.4|44322.4|44344.9|44324.9|44344.9|44324.9|44342.4|44322.4|3
1640960690000|2021-12-31 14:24:50|44345.8|44325.8|44340.8|44320.8|44345.8|44325.8|44340.8|44320.8|2
1640960700000|2021-12-31 14:25:00|44339.2|44319.2|44340.8|44320.8|44340.8|44320.8|44339.2|44319.2|8
1640960710000|2021-12-31 14:25:10|44343.3|44323.3|44353.3|44333.3|44353.3|44333.3|44343.3|44323.3|8
1640960720000|2021-12-31 14:25:20|44350.8|44330.8|44348.3|44328.3|44350.8|44330.8|44345.8|44325.8|6
1640960730000|2021-12-31 14:25:30|44347.4|44327.4|44349.2|44329.2|44349.2|44329.2|44347.4|44327.4|3
1640960740000|2021-12-31 14:25:40|44348.3|44328.3|44348.3|44328.3|44348.3|44328.3|44348.3|44328.3|1
1640960750000|2021-12-31 14:25:50|44350.8|44330.8|44350.8|44330.8|44350.8|44330.8|44345.8|44325.8|10
1640960760000|2021-12-31 14:26:00|44354.2|44334.2|44356.7|44336.7|44358.3|44338.3|44354.2|44334.2|2
1640960770000|2021-12-31 14:26:10|44355.8|44335.8|44329.9|44309.9|44355.8|44335.8|44329.9|44309.9|7
1640960780000|2021-12-31 14:26:20|44333.3|44313.3|44333.3|44313.3|44333.3|44313.3|44333.3|44313.3|4
1640960790000|2021-12-31 14:26:30|44334.9|44314.9|44331.7|44311.7|44335.8|44315.8|44331.7|44311.7|3
1640960800000|2021-12-31 14:26:40|44329.2|44309.2|44329.2|44309.2|44329.2|44309.2|44329.2|44309.2|1
1640960810000|2021-12-31 14:26:50|44330.8|44310.8|44333.3|44313.3|44333.3|44313.3|44328.3|44308.3|3
1640960820000|2021-12-31 14:27:00|44330.8|44310.8|44330.8|44310.8|44330.8|44310.8|44330.8|44310.8|6
1640960830000|2021-12-31 14:27:10|44324.2|44304.2|44320.8|44300.8|44324.2|44304.2|44320.8|44300.8|12
1640960840000|2021-12-31 14:27:20|44324.2|44304.2|44325.8|44305.8|44325.8|44305.8|44324.2|44304.2|5
1640960850000|2021-12-31 14:27:30|||||||||2
1640960860000|2021-12-31 14:27:40|44323.3|44303.3|44320.8|44300.8|44323.3|44303.3|44320.8|44300.8|1
1640960870000|2021-12-31 14:27:50|44321.7|44301.7|44325.8|44305.8|44325.8|44305.8|44320.8|44300.8|5
1640960880000|2021-12-31 14:28:00|||||||||1
1640960900000|2021-12-31 14:28:20|44328.3|44308.3|44328.3|44308.3|44328.3|44308.3|44328.3|44308.3|2
1640960910000|2021-12-31 14:28:30|44334.2|44314.2|44339.2|44319.2|44345.8|44325.8|44334.2|44314.2|17
1640960920000|2021-12-31 14:28:40|44338.3|44318.3|44338.3|44318.3|44338.3|44318.3|44338.3|44318.3|6
1640960930000|2021-12-31 14:28:50|44339.2|44319.2|44334.9|44314.9|44339.2|44319.2|44333.3|44313.3|1
1640960940000|2021-12-31 14:29:00|44335.8|44315.8|44335.8|44315.8|44335.8|44315.8|44335.8|44315.8|0
1640960950000|2021-12-31 14:29:10|44334.9|44314.9|44324.2|44304.2|44334.9|44314.9|44324.2|44304.2|13
1640960960000|2021-12-31 14:29:20|44321.7|44301.7|44323.3|44303.3|44323.3|44303.3|44318.3|44298.3|4
1640960970000|2021-12-31 14:29:30|44320.1|44300.1|44325.8|44305.8|44328.3|44308.3|44319.2|44299.2|5
1640960980000|2021-12-31 14:29:40|44328.3|44308.3|44344.2|44324.2|44344.2|44324.2|44328.3|44308.3|4
1640960990000|2021-12-31 14:29:50|44345.8|44325.8|44358.3|44338.3|44358.3|44338.3|44345.8|44325.8|1
1640961000000|2021-12-31 14:30:00|44362.4|44342.4|44365.8|44345.8|44368.3|44348.3|44358.3|44338.3|22
1640961010000|2021-12-31 14:30:10|44363.3|44343.3|44358.3|44338.3|44363.3|44343.3|44356.7|44336.7|9
1640961020000|2021-12-31 14:30:20|44355.8|44335.8|44360.8|44340.8|44360.8|44340.8|44355.8|44335.8|3
1640961030000|2021-12-31 14:30:30|44359.2|44339.2|44364.2|44344.2|44368.3|44348.3|44359.2|44339.2|6
1640961040000|2021-12-31 14:30:40|44362.6|44342.6|44360.1|44340.1|44362.6|44342.6|44360.1|44340.1|1
1640961050000|2021-12-31 14:30:50|44362.6|44342.6|44358.3|44338.3|44364.2|44344.2|44354.2|44334.2|7
1640961060000|2021-12-31 14:31:00|44359.9|44339.9|44355.8|44335.8|44360.8|44340.8|44355.8|44335.8|3
1640961070000|2021-12-31 14:31:10|44358.3|44338.3|44355.8|44335.8|44358.3|44338.3|44353.3|44333.3|7
1640961080000|2021-12-31 14:31:20|44354.2|44334.2|44360.8|44340.8|44360.8|44340.8|44354.2|44334.2|4
1640961090000|2021-12-31 14:31:30|44365.8|44345.8|44363.3|44343.3|44365.8|44345.8|44363.3|44343.3|4
1640961100000|2021-12-31 14:31:40|44368.3|44348.3|44373.3|44353.3|44373.3|44353.3|44368.3|44348.3|9
1640961110000|2021-12-31 14:31:50|44370.8|44350.8|44374.9|44354.9|44374.9|44354.9|44368.3|44348.3|4
1640961120000|2021-12-31 14:32:00|44380.8|44360.8|44395.8|44375.8|44400.8|44380.8|44380.8|44360.8|22
1640961130000|2021-12-31 14:32:10|44397.4|44377.4|44405.8|44385.8|44408.3|44388.3|44397.4|44377.4|13
1640961140000|2021-12-31 14:32:20|44408.3|44388.3|44407.4|44387.4|44408.3|44388.3|44407.4|44387.4|8
1640961150000|2021-12-31 14:32:30|44405.8|44385.8|44400.8|44380.8|44408.3|44388.3|44400.8|44380.8|5
1640961160000|2021-12-31 14:32:40|44399.9|44379.9|44395.8|44375.8|44399.9|44379.9|44395.8|44375.8|2
1640961170000|2021-12-31 14:32:50|44400.8|44380.8|44410.8|44390.8|44413.3|44393.3|44400.8|44380.8|6
1640961180000|2021-12-31 14:33:00|44407.4|44387.4|44403.3|44383.3|44410.8|44390.8|44403.3|44383.3|15
1640961190000|2021-12-31 14:33:10|44402.4|44382.4|44403.3|44383.3|44408.3|44388.3|44399.9|44379.9|9
1640961200000|2021-12-31 14:33:20|44398.3|44378.3|44409.2|44389.2|44413.3|44393.3|44398.3|44378.3|22
1640961210000|2021-12-31 14:33:30|44408.3|44388.3|44409.2|44389.2|44413.3|44393.3|44408.3|44388.3|0
1640961220000|2021-12-31 14:33:40|44408.3|44388.3|44413.3|44393.3|44413.3|44393.3|44408.3|44388.3|0
1640961230000|2021-12-31 14:33:50|44415.8|44395.8|44413.3|44393.3|44415.8|44395.8|44413.3|44393.3|0
1640961240000|2021-12-31 14:34:00|44410.8|44390.8|44429.9|44409.9|44429.9|44409.9|44409.2|44389.2|19
1640961250000|2021-12-31 14:34:10|44429.2|44409.2|44423.3|44403.3|44430.8|44410.8|44418.3|44398.3|7
1640961260000|2021-12-31 14:34:20|44425.8|44405.8|44428.3|44408.3|44428.3|44408.3|44425.8|44405.8|2
1640961270000|2021-12-31 14:34:30|44437.4|44417.4|44439.9|44419.9|44439.9|44419.9|44437.4|44417.4|5
1640961280000|2021-12-31 14:34:40|44440.8|44420.8|44448.3|44428.3|44448.3|44428.3|44440.8|44420.8|6
1640961290000|2021-12-31 14:34:50|44452.4|44432.4|44453.3|44433.3|44453.3|44433.3|44450.8|44430.8|4
1640961300000|2021-12-31 14:35:00|44455.8|44435.8|44446.7|44426.7|44457.4|44437.4|44446.7|44426.7|13
1640961310000|2021-12-31 14:35:10|44445.1|44425.1|44433.3|44413.3|44445.1|44425.1|44431.7|44411.7|8
1640961320000|2021-12-31 14:35:20|44435.8|44415.8|44430.8|44410.8|44442.4|44422.4|44430.8|44410.8|4
1640961330000|2021-12-31 14:35:30|44434.9|44414.9|44438.3|44418.3|44438.3|44418.3|44434.9|44414.9|3
1640961340000|2021-12-31 14:35:40|44435.8|44415.8|44423.3|44403.3|44435.8|44415.8|44421.7|44401.7|4
1640961350000|2021-12-31 14:35:50|44425.8|44405.8|44419.2|44399.2|44428.3|44408.3|44419.2|44399.2|2
1640961360000|2021-12-31 14:36:00|44418.3|44398.3|44403.3|44383.3|44418.3|44398.3|44396.7|44376.7|6
1640961370000|2021-12-31 14:36:10|44404.9|44384.9|44403.3|44383.3|44417.4|44397.4|44403.3|44383.3|4
1640961380000|2021-12-31 14:36:20|44401.7|44381.7|44400.8|44380.8|44403.3|44383.3|44398.3|44378.3|0
1640961390000|2021-12-31 14:36:30|44405.8|44385.8|44413.3|44393.3|44413.3|44393.3|44405.8|44385.8|3
1640961400000|2021-12-31 14:36:40|44415.8|44395.8|44417.4|44397.4|44417.4|44397.4|44414.2|44394.2|3
1640961410000|2021-12-31 14:36:50|44415.8|44395.8|44415.8|44395.8|44415.8|44395.8|44415.8|44395.8|0
1640961420000|2021-12-31 14:37:00|44413.3|44393.3|44415.8|44395.8|44415.8|44395.8|44410.8|44390.8|6
1640961430000|2021-12-31 14:37:10|44411.7|44391.7|44420.8|44400.8|44422.4|44402.4|44411.7|44391.7|4
1640961440000|2021-12-31 14:37:20|44423.3|44403.3|44423.3|44403.3|44423.3|44403.3|44423.3|44403.3|0
1640961450000|2021-12-31 14:37:30|44421.7|44401.7|44413.3|44393.3|44421.7|44401.7|44413.3|44393.3|9
1640961460000|2021-12-31 14:37:40|44409.2|44389.2|44405.8|44385.8|44409.2|44389.2|44405.8|44385.8|3
1640961470000|2021-12-31 14:37:50|44408.3|44388.3|44405.8|44385.8|44408.3|44388.3|44405.8|44385.8|5
1640961480000|2021-12-31 14:38:00|44408.3|44388.3|44410.8|44390.8|44410.8|44390.8|44405.8|44385.8|6
1640961490000|2021-12-31 14:38:10|44413.3|44393.3|44408.3|44388.3|44413.3|44393.3|44408.3|44388.3|1
1640961500000|2021-12-31 14:38:20|44406.7|44386.7|44405.8|44385.8|44406.7|44386.7|44405.8|44385.8|1
1640961510000|2021-12-31 14:38:30|44404.2|44384.2|44400.8|44380.8|44404.2|44384.2|44400.8|44380.8|1
1640961520000|2021-12-31 14:38:40|44399.2|44379.2|44398.3|44378.3|44403.3|44383.3|44398.3|44378.3|1
1640961530000|2021-12-31 14:38:50|44399.2|44379.2|44400.8|44380.8|44400.8|44380.8|44398.3|44378.3|2
1640961540000|2021-12-31 14:39:00|44399.2|44379.2|44407.4|44387.4|44412.4|44392.4|44398.3|44378.3|8
1640961550000|2021-12-31 14:39:10|44405.8|44385.8|44408.3|44388.3|44408.3|44388.3|44405.8|44385.8|5
1640961560000|2021-12-31 14:39:20|44406.7|44386.7|44408.3|44388.3|44408.3|44388.3|44406.7|44386.7|1
1640961570000|2021-12-31 14:39:30|44407.4|44387.4|44403.3|44383.3|44408.3|44388.3|44398.3|44378.3|9
1640961580000|2021-12-31 14:39:40|44405.8|44385.8|44408.3|44388.3|44408.3|44388.3|44403.3|44383.3|3
1640961590000|2021-12-31 14:39:50|44409.9|44389.9|44419.2|44399.2|44419.2|44399.2|44409.9|44389.9|9
1640961600000|2021-12-31 14:40:00|44418.3|44398.3|44418.3|44398.3|44420.8|44400.8|44418.3|44398.3|3
1640961610000|2021-12-31 14:40:10|44423.3|44403.3|44432.4|44412.4|44432.4|44412.4|44418.3|44398.3|4
1640961620000|2021-12-31 14:40:20|44433.3|44413.3|44429.2|44409.2|44438.3|44418.3|44426.7|44406.7|10
1640961630000|2021-12-31 14:40:30|44430.8|44410.8|44438.3|44418.3|44438.3|44418.3|44430.8|44410.8|7
1640961640000|2021-12-31 14:40:40|44439.9|44419.9|44454.9|44434.9|44454.9|44434.9|44439.9|44419.9|3
1640961650000|2021-12-31 14:40:50|44455.8|44435.8|44433.3|44413.3|44455.8|44435.8|44433.3|44413.3|13
1640961660000|2021-12-31 14:41:00|44442.4|44422.4|44435.8|44415.8|44448.3|44428.3|44435.8|44415.8|10
1640961670000|2021-12-31 14:41:10|44437.4|44417.4|44436.7|44416.7|44437.4|44417.4|44435.8|44415.8|1
1640961680000|2021-12-31 14:41:20|44438.3|44418.3|44433.3|44413.3|44438.3|44418.3|44433.3|44413.3|10
1640961690000|2021-12-31 14:41:30|44432.4|44412.4|44452.4|44432.4|44452.4|44432.4|44427.6|44407.6|6
1640961700000|2021-12-31 14:41:40|44450.8|44430.8|44452.4|44432.4|44452.4|44432.4|44449.9|44429.9|0
1640961720000|2021-12-31 14:42:00|44448.3|44428.3|44438.3|44418.3|44448.3|44428.3|44438.3|44418.3|11
1640961730000|2021-12-31 14:42:10|44428.3|44408.3|44424.2|44404.2|44428.3|44408.3|44424.2|44404.2|4
1640961740000|2021-12-31 14:42:20|44423.3|44403.3|44423.3|44403.3|44423.3|44403.3|44418.3|44398.3|7
1640961750000|2021-12-31 14:42:30|44420.8|44400.8|44418.3|44398.3|44420.8|44400.8|44418.3|44398.3|2
1640961760000|2021-12-31 14:42:40|44416.7|44396.7|44399.2|44379.2|44416.7|44396.7|44399.2|44379.2|9
1640961770000|2021-12-31 14:42:50|44398.3|44378.3|44399.2|44379.2|44402.4|44382.4|44398.3|44378.3|3
1640961780000|2021-12-31 14:43:00|44396.7|44376.7|44383.3|44363.3|44396.7|44376.7|44383.3|44363.3|3
1640961790000|2021-12-31 14:43:10|44378.3|44358.3|44375.8|44355.8|44379.2|44359.2|44375.8|44355.8|3
1640961800000|2021-12-31 14:43:20|44377.4|44357.4|44379.2|44359.2|44379.2|44359.2|44377.4|44357.4|2
1640961810000|2021-12-31 14:43:30|44376.7|44356.7|44350.8|44330.8|44376.7|44356.7|44350.8|44330.8|7
1640961820000|2021-12-31 14:43:40|44349.2|44329.2|44349.2|44329.2|44354.2|44334.2|44348.3|44328.3|5
1640961830000|2021-12-31 14:43:50|44350.8|44330.8|44356.7|44336.7|44356.7|44336.7|44350.8|44330.8|2
1640961840000|2021-12-31 14:44:00|44358.3|44338.3|44350.8|44330.8|44359.2|44339.2|44350.8|44330.8|3
1640961850000|2021-12-31 14:44:10|44343.3|44323.3|44345.1|44325.1|44348.3|44328.3|44340.8|44320.8|11
1640961860000|2021-12-31 14:44:20|44349.2|44329.2|44334.9|44314.9|44349.2|44329.2|44333.3|44313.3|7
1640961870000|2021-12-31 14:44:30|44333.3|44313.3|44338.3|44318.3|44338.3|44318.3|44328.3|44308.3|9
1640961880000|2021-12-31 14:44:40|44340.8|44320.8|44343.3|44323.3|44344.2|44324.2|44340.8|44320.8|1
1640961890000|2021-12-31 14:44:50|44341.7|44321.7|44343.3|44323.3|44345.8|44325.8|44341.7|44321.7|3
1640961900000|2021-12-31 14:45:00|44344.9|44324.9|44370.8|44350.8|44370.8|44350.8|44344.9|44324.9|18
1640961910000|2021-12-31 14:45:10|44372.4|44352.4|44380.8|44360.8|44388.3|44368.3|44372.4|44352.4|13
1640961920000|2021-12-31 14:45:20|44382.4|44362.4|44385.8|44365.8|44388.3|44368.3|44382.4|44362.4|6
1640961930000|2021-12-31 14:45:30|44379.2|44359.2|44404.9|44384.9|44404.9|44384.9|44379.2|44359.2|14
1640961940000|2021-12-31 14:45:40|44405.8|44385.8|44414.9|44394.9|44417.4|44397.4|44405.8|44385.8|4
1640961950000|2021-12-31 14:45:50|44415.8|44395.8|44423.3|44403.3|44423.3|44403.3|44415.8|44395.8|6
1640961960000|2021-12-31 14:46:00|44420.8|44400.8|44393.3|44373.3|44420.8|44400.8|44391.7|44371.7|11
1640961970000|2021-12-31 14:46:10|44390.8|44370.8|44390.8|44370.8|44394.2|44374.2|44390.8|44370.8|3
1640961980000|2021-12-31 14:46:20|44389.9|44369.9|44398.3|44378.3|44400.8|44380.8|44388.3|44368.3|6
1640961990000|2021-12-31 14:46:30|44395.1|44375.1|44393.3|44373.3|44395.1|44375.1|44393.3|44373.3|0
1640962000000|2021-12-31 14:46:40|44383.3|44363.3|44383.3|44363.3|44383.3|44363.3|44380.8|44360.8|1
1640962010000|2021-12-31 14:46:50|44387.4|44367.4|44381.5|44361.5|44388.3|44368.3|44378.3|44358.3|7
1640962020000|2021-12-31 14:47:00|44383.3|44363.3|44370.8|44350.8|44383.3|44363.3|44368.3|44348.3|5
1640962030000|2021-12-31 14:47:10|44368.3|44348.3|44360.8|44340.8|44373.3|44353.3|44355.8|44335.8|12
1640962040000|2021-12-31 14:47:20|44359.2|44339.2|44368.3|44348.3|44368.3|44348.3|44358.3|44338.3|2
1640962050000|2021-12-31 14:47:30|44369.2|44349.2|44343.3|44323.3|44369.2|44349.2|44343.3|44323.3|2
1640962060000|2021-12-31 14:47:40|44344.9|44324.9|44349.2|44329.2|44349.2|44329.2|44344.9|44324.9|1
1640962070000|2021-12-31 14:47:50|44351.7|44331.7|44355.8|44335.8|44355.8|44335.8|44351.7|44331.7|2
1640962080000|2021-12-31 14:48:00|44357.4|44337.4|44365.8|44345.8|44367.4|44347.4|44357.4|44337.4|2
1640962090000|2021-12-31 14:48:10|44368.3|44348.3|44383.3|44363.3|44383.3|44363.3|44368.3|44348.3|3
1640962100000|2021-12-31 14:48:20|44384.9|44364.9|44388.3|44368.3|44388.3|44368.3|44384.9|44364.9|6
1640962110000|2021-12-31 14:48:30|44389.9|44369.9|44388.3|44368.3|44389.9|44369.9|44388.3|44368.3|4
1640962120000|2021-12-31 14:48:40|44383.3|44363.3|44367.4|44347.4|44383.3|44363.3|44366.7|44346.7|2
1640962130000|2021-12-31 14:48:50|44368.3|44348.3|44363.3|44343.3|44368.3|44348.3|44361.7|44341.7|1
1640962140000|2021-12-31 14:49:00|44365.8|44345.8|44381.7|44361.7|44381.7|44361.7|44365.8|44345.8|3
1640962150000|2021-12-31 14:49:10|44380.8|44360.8|44378.3|44358.3|44380.8|44360.8|44378.3|44358.3|1
1640962160000|2021-12-31 14:49:20|44375.8|44355.8|44373.3|44353.3|44375.8|44355.8|44373.3|44353.3|1
1640962170000|2021-12-31 14:49:30|44369.2|44349.2|44368.3|44348.3|44369.2|44349.2|44368.3|44348.3|3
1640962180000|2021-12-31 14:49:40|44369.9|44349.9|44368.3|44348.3|44369.9|44349.9|44368.3|44348.3|1
1640962190000|2021-12-31 14:49:50|||||||||1
1640962200000|2021-12-31 14:50:00|44365.8|44345.8|44366.7|44346.7|44369.9|44349.9|44365.8|44345.8|2
1640962210000|2021-12-31 14:50:10|44368.3|44348.3|44368.3|44348.3|44369.9|44349.9|44368.3|44348.3|0
1640962220000|2021-12-31 14:50:20|44371.5|44351.5|44381.7|44361.7|44381.7|44361.7|44371.5|44351.5|2
1640962230000|2021-12-31 14:50:30|44402.4|44382.4|44395.8|44375.8|44402.4|44382.4|44395.8|44375.8|9
1640962240000|2021-12-31 14:50:40|44396.7|44376.7|44389.2|44369.2|44396.7|44376.7|44389.2|44369.2|9
1640962250000|2021-12-31 14:50:50|44390.8|44370.8|44405.8|44385.8|44405.8|44385.8|44390.8|44370.8|4
1640962260000|2021-12-31 14:51:00|44403.3|44383.3|44401.7|44381.7|44403.3|44383.3|44401.7|44381.7|2
1640962270000|2021-12-31 14:51:10|44403.3|44383.3|44400.8|44380.8|44403.3|44383.3|44400.8|44380.8|3
1640962280000|2021-12-31 14:51:20|44399.2|44379.2|44395.8|44375.8|44399.2|44379.2|44393.3|44373.3|2
1640962290000|2021-12-31 14:51:30|44396.7|44376.7|44398.3|44378.3|44403.3|44383.3|44396.7|44376.7|5
1640962300000|2021-12-31 14:51:40|44400.8|44380.8|44410.8|44390.8|44410.8|44390.8|44400.8|44380.8|0
1640962310000|2021-12-31 14:51:50|44408.3|44388.3|44410.8|44390.8|44410.8|44390.8|44408.3|44388.3|1
1640962320000|2021-12-31 14:52:00|44408.3|44388.3|44406.7|44386.7|44410.8|44390.8|44406.7|44386.7|3
1640962330000|2021-12-31 14:52:10|44408.3|44388.3|44408.3|44388.3|44413.3|44393.3|44408.3|44388.3|56
1640962340000|2021-12-31 14:52:20|44413.3|44393.3|44410.8|44390.8|44413.3|44393.3|44408.3|44388.3|3
1640962350000|2021-12-31 14:52:30|44412.4|44392.4|44413.3|44393.3|44413.3|44393.3|44412.4|44392.4|3
1640962370000|2021-12-31 14:52:50|44414.9|44394.9|44413.3|44393.3|44414.9|44394.9|44413.3|44393.3|3
1640962380000|2021-12-31 14:53:00|44414.9|44394.9|44414.9|44394.9|44417.4|44397.4|44413.3|44393.3|6
1640962390000|2021-12-31 14:53:10|44412.4|44392.4|44409.9|44389.9|44412.4|44392.4|44409.9|44389.9|1
1640962400000|2021-12-31 14:53:20|44405.8|44385.8|44403.3|44383.3|44405.8|44385.8|44403.3|44383.3|5
1640962410000|2021-12-31 14:53:30|44400.8|44380.8|44402.6|44382.6|44403.3|44383.3|44399.2|44379.2|5
1640962420000|2021-12-31 14:53:40|44403.5|44383.5|44422.4|44402.4|44423.3|44403.3|44402.6|44382.6|4
1640962430000|2021-12-31 14:53:50|44424.9|44404.9|44438.3|44418.3|44438.3|44418.3|44424.9|44404.9|5
1640962440000|2021-12-31 14:54:00|44439.2|44419.2|44435.8|44415.8|44439.2|44419.2|44435.8|44415.8|8
1640962450000|2021-12-31 14:54:10|44434.2|44414.2|44435.8|44415.8|44435.8|44415.8|44434.2|44414.2|3
1640962460000|2021-12-31 14:54:20|44438.3|44418.3|44440.8|44420.8|44440.8|44420.8|44438.3|44418.3|4
1640962470000|2021-12-31 14:54:30|44439.9|44419.9|44443.3|44423.3|44443.3|44423.3|44438.3|44418.3|14
1640962490000|2021-12-31 14:54:50|44441.7|44421.7|44446.7|44426.7|44447.4|44427.4|44441.7|44421.7|4
1640962500000|2021-12-31 14:55:00|44450.8|44430.8|44452.4|44432.4|44452.4|44432.4|44449.2|44429.2|7
1640962510000|2021-12-31 14:55:10|44453.3|44433.3|44459.2|44439.2|44459.2|44439.2|44453.3|44433.3|6
1640962520000|2021-12-31 14:55:20|44460.8|44440.8|44459.2|44439.2|44460.8|44440.8|44459.2|44439.2|4
1640962530000|2021-12-31 14:55:30|44460.8|44440.8|44468.3|44448.3|44468.3|44448.3|44460.8|44440.8|8
1640962540000|2021-12-31 14:55:40|44467.4|44447.4|44464.2|44444.2|44467.4|44447.4|44464.2|44444.2|4
1640962550000|2021-12-31 14:55:50|44463.3|44443.3|44467.4|44447.4|44467.4|44447.4|44463.3|44443.3|3
1640962560000|2021-12-31 14:56:00|44468.3|44448.3|44470.8|44450.8|44470.8|44450.8|44465.8|44445.8|5
1640962570000|2021-12-31 14:56:10|44473.3|44453.3|44478.3|44458.3|44478.3|44458.3|44473.3|44453.3|7
1640962580000|2021-12-31 14:56:20|44479.9|44459.9|44479.9|44459.9|44482.4|44462.4|44479.9|44459.9|3
1640962590000|2021-12-31 14:56:30|44478.3|44458.3|44466.7|44446.7|44478.3|44458.3|44466.7|44446.7|9
1640962600000|2021-12-31 14:56:40|44465.1|44445.1|44465.1|44445.1|44465.1|44445.1|44465.1|44445.1|1
1640962610000|2021-12-31 14:56:50|44462.6|44442.6|44455.8|44435.8|44465.1|44445.1|44455.8|44435.8|18
1640962620000|2021-12-31 14:57:00|44460.8|44440.8|44459.2|44439.2|44460.8|44440.8|44456.7|44436.7|9
1640962630000|2021-12-31 14:57:10|44457.6|44437.6|44455.1|44435.1|44459.2|44439.2|44454.2|44434.2|7
1640962640000|2021-12-31 14:57:20|44456.7|44436.7|44455.1|44435.1|44456.7|44436.7|44455.1|44435.1|4
1640962650000|2021-12-31 14:57:30|44456.7|44436.7|44456.7|44436.7|44456.7|44436.7|44456.7|44436.7|6
1640962660000|2021-12-31 14:57:40|44455.1|44435.1|44463.3|44443.3|44463.3|44443.3|44455.1|44435.1|10
1640962670000|2021-12-31 14:57:50|44465.8|44445.8|44464.2|44444.2|44465.8|44445.8|44464.2|44444.2|5
1640962680000|2021-12-31 14:58:00|44463.3|44443.3|44460.8|44440.8|44463.3|44443.3|44459.2|44439.2|19
1640962690000|2021-12-31 14:58:10|44462.4|44442.4|44445.8|44425.8|44463.3|44443.3|44445.8|44425.8|11
1640962700000|2021-12-31 14:58:20|44443.3|44423.3|44438.3|44418.3|44443.3|44423.3|44438.3|44418.3|6
1640962710000|2021-12-31 14:58:30|44439.9|44419.9|44433.3|44413.3|44439.9|44419.9|44433.3|44413.3|3
1640962720000|2021-12-31 14:58:40|44430.8|44410.8|44433.3|44413.3|44435.8|44415.8|44430.8|44410.8|2
1640962730000|2021-12-31 14:58:50|44431.7|44411.7|44432.4|44412.4|44433.3|44413.3|44430.8|44410.8|1
1640962740000|2021-12-31 14:59:00|44433.3|44413.3|44430.8|44410.8|44433.3|44413.3|44430.8|44410.8|2
1640962750000|2021-12-31 14:59:10|44428.3|44408.3|44427.4|44407.4|44428.3|44408.3|44423.3|44403.3|6
1640962760000|2021-12-31 14:59:20|44425.8|44405.8|44423.3|44403.3|44427.4|44407.4|44423.3|44403.3|0
1640962770000|2021-12-31 14:59:30|44420.8|44400.8|44422.4|44402.4|44422.4|44402.4|44420.8|44400.8|7
1640962780000|2021-12-31 14:59:40|44424|44404|44429.9|44409.9|44429.9|44409.9|44424|44404|2
1640962790000|2021-12-31 14:59:50|44426.7|44406.7|44418.3|44398.3|44426.7|44406.7|44418.3|44398.3|3
1640962800000|2021-12-31 15:00:00|44419.9|44399.9|44418.3|44398.3|44420.8|44400.8|44418.3|44398.3|5
1640962810000|2021-12-31 15:00:10|44416.7|44396.7|44405.8|44385.8|44416.7|44396.7|44404.2|44384.2|16
1640962820000|2021-12-31 15:00:20|44404.2|44384.2|44404.2|44384.2|44408.3|44388.3|44404.2|44384.2|0
1640962830000|2021-12-31 15:00:30|44406.7|44386.7|44400.8|44380.8|44406.7|44386.7|44400.8|44380.8|6
1640962840000|2021-12-31 15:00:40|44401.7|44381.7|44407.4|44387.4|44407.4|44387.4|44400.8|44380.8|2
1640962850000|2021-12-31 15:00:50|44410.8|44390.8|44410.8|44390.8|44413.3|44393.3|44410.8|44390.8|2
1640962860000|2021-12-31 15:01:00|44412.4|44392.4|44398.3|44378.3|44413.3|44393.3|44398.3|44378.3|1
1640962870000|2021-12-31 15:01:10|44400.8|44380.8|44395.8|44375.8|44400.8|44380.8|44395.8|44375.8|7
1640962880000|2021-12-31 15:01:20|44394.2|44374.2|44407.4|44387.4|44407.4|44387.4|44391.7|44371.7|7
1640962890000|2021-12-31 15:01:30|44406.7|44386.7|44407.4|44387.4|44410.8|44390.8|44406.7|44386.7|1
1640962900000|2021-12-31 15:01:40|44408.3|44388.3|44397.4|44377.4|44408.3|44388.3|44393.3|44373.3|6
1640962910000|2021-12-31 15:01:50|44398.3|44378.3|44405.8|44385.8|44405.8|44385.8|44398.3|44378.3|1
1640962920000|2021-12-31 15:02:00|44403.3|44383.3|44405.8|44385.8|44405.8|44385.8|44403.3|44383.3|4
1640962930000|2021-12-31 15:02:10|44404.9|44384.9|44410.8|44390.8|44410.8|44390.8|44404.9|44384.9|4
1640962940000|2021-12-31 15:02:20|44415.8|44395.8|44418.3|44398.3|44419.9|44399.9|44415.8|44395.8|3
1640962950000|2021-12-31 15:02:30|44415.8|44395.8|44418.3|44398.3|44418.3|44398.3|44415.8|44395.8|2
1640962960000|2021-12-31 15:02:40|44415.8|44395.8|44418.3|44398.3|44420.8|44400.8|44415.8|44395.8|0
1640962970000|2021-12-31 15:02:50|44416.7|44396.7|44420.8|44400.8|44420.8|44400.8|44415.8|44395.8|3
1640962980000|2021-12-31 15:03:00|44419.9|44399.9|44420.8|44400.8|44423.3|44403.3|44418.3|44398.3|3
1640962990000|2021-12-31 15:03:10|44418.3|44398.3|44418.3|44398.3|44418.3|44398.3|44418.3|44398.3|1
1640963000000|2021-12-31 15:03:20|44419.9|44399.9|44423.3|44403.3|44423.3|44403.3|44419.9|44399.9|2
1640963010000|2021-12-31 15:03:30|44421.7|44401.7|44420.8|44400.8|44421.7|44401.7|44418.3|44398.3|10
1640963020000|2021-12-31 15:03:40|44419.2|44399.2|44419.2|44399.2|44423.3|44403.3|44419.2|44399.2|0
1640963030000|2021-12-31 15:03:50|44423.3|44403.3|44423.3|44403.3|44423.3|44403.3|44419.2|44399.2|2
1640963040000|2021-12-31 15:04:00|44419.2|44399.2|44421.7|44401.7|44422.4|44402.4|44419.2|44399.2|3
1640963050000|2021-12-31 15:04:10|44420.1|44400.1|44424.2|44404.2|44424.2|44404.2|44420.1|44400.1|1
1640963060000|2021-12-31 15:04:20|44427.4|44407.4|44428.3|44408.3|44428.3|44408.3|44424.2|44404.2|3
1640963070000|2021-12-31 15:04:30|44429.9|44409.9|44428.3|44408.3|44429.9|44409.9|44428.3|44408.3|2
1640963080000|2021-12-31 15:04:40|44427.4|44407.4|44425.8|44405.8|44427.4|44407.4|44425.8|44405.8|3
1640963090000|2021-12-31 15:04:50|44424.2|44404.2|44422.4|44402.4|44425.8|44405.8|44422.4|44402.4|0
1640963100000|2021-12-31 15:05:00|44424.9|44404.9|44424.2|44404.2|44425.8|44405.8|44421.7|44401.7|2
1640963110000|2021-12-31 15:05:10|44425.8|44405.8|44414.2|44394.2|44427.4|44407.4|44413.3|44393.3|5
1640963120000|2021-12-31 15:05:20|44414.9|44394.9|44414.9|44394.9|44415.8|44395.8|44412.4|44392.4|1
1640963130000|2021-12-31 15:05:30|44413.3|44393.3|44412.4|44392.4|44414.9|44394.9|44412.4|44392.4|0
1640963140000|2021-12-31 15:05:40|44414.9|44394.9|44414.2|44394.2|44415.8|44395.8|44412.4|44392.4|5
1640963150000|2021-12-31 15:05:50|44415.8|44395.8|44429.9|44409.9|44429.9|44409.9|44415.8|44395.8|3
1640963160000|2021-12-31 15:06:00|44430.8|44410.8|44430.8|44410.8|44430.8|44410.8|44429.2|44409.2|8
1640963170000|2021-12-31 15:06:10|44429.2|44409.2|44426.7|44406.7|44429.2|44409.2|44426.7|44406.7|0
1640963180000|2021-12-31 15:06:20|44425.8|44405.8|44425.8|44405.8|44425.8|44405.8|44425.8|44405.8|2
1640963190000|2021-12-31 15:06:30|44424.2|44404.2|44425.1|44405.1|44425.8|44405.8|44421.7|44401.7|2
1640963200000|2021-12-31 15:06:40|44423.5|44403.5|44426.7|44406.7|44426.7|44406.7|44421.7|44401.7|2
1640963210000|2021-12-31 15:06:50|44429.2|44409.2|44429.2|44409.2|44429.2|44409.2|44429.2|44409.2|0
1640963220000|2021-12-31 15:07:00|44430.8|44410.8|44434.2|44414.2|44434.2|44414.2|44430.8|44410.8|6
1640963230000|2021-12-31 15:07:10|44435.8|44415.8|44432.6|44412.6|44436.7|44416.7|44432.6|44412.6|3
1640963240000|2021-12-31 15:07:20|44431.7|44411.7|44430.1|44410.1|44431.7|44411.7|44428.3|44408.3|4
1640963250000|2021-12-31 15:07:30|44431.7|44411.7|44431.7|44411.7|44431.7|44411.7|44428.3|44408.3|0
1640963260000|2021-12-31 15:07:40|44434.2|44414.2|44434.2|44414.2|44434.2|44414.2|44434.2|44414.2|0
1640963270000|2021-12-31 15:07:50|44431.7|44411.7|44429.2|44409.2|44434.2|44414.2|44429.2|44409.2|3
1640963280000|2021-12-31 15:08:00|44430.8|44410.8|44429.2|44409.2|44430.8|44410.8|44429.2|44409.2|2
1640963290000|2021-12-31 15:08:10|44430.8|44410.8|44433.3|44413.3|44433.3|44413.3|44430.8|44410.8|0
1640963300000|2021-12-31 15:08:20|44430.8|44410.8|44435.8|44415.8|44435.8|44415.8|44429.2|44409.2|0
1640963310000|2021-12-31 15:08:30|44434.2|44414.2|44436.7|44416.7|44436.7|44416.7|44434.2|44414.2|5
1640963320000|2021-12-31 15:08:40|44435.8|44415.8|44434.2|44414.2|44435.8|44415.8|44434.2|44414.2|2
1640963330000|2021-12-31 15:08:50|44431.7|44411.7|44431.7|44411.7|44431.7|44411.7|44431.7|44411.7|0
1640963340000|2021-12-31 15:09:00|44433.3|44413.3|44436.7|44416.7|44436.7|44416.7|44433.3|44413.3|3
1640963350000|2021-12-31 15:09:10|44437.6|44417.6|44439.2|44419.2|44439.2|44419.2|44437.6|44417.6|4
1640963360000|2021-12-31 15:09:20|44440.1|44420.1|44444.9|44424.9|44444.9|44424.9|44440.1|44420.1|3
1640963370000|2021-12-31 15:09:30|44445.8|44425.8|44446.7|44426.7|44448.3|44428.3|44445.8|44425.8|0
1640963380000|2021-12-31 15:09:40|44448.3|44428.3|44449.2|44429.2|44449.2|44429.2|44448.3|44428.3|0
1640963390000|2021-12-31 15:09:50|44451.7|44431.7|44454.2|44434.2|44455.8|44435.8|44451.7|44431.7|6
1640963400000|2021-12-31 15:10:00|44455.8|44435.8|44446.7|44426.7|44455.8|44435.8|44445.8|44425.8|12
1640963410000|2021-12-31 15:10:10|44448.3|44428.3|44449.2|44429.2|44449.2|44429.2|44448.3|44428.3|0
1640963420000|2021-12-31 15:10:20|44451.7|44431.7|44462.4|44442.4|44462.4|44442.4|44451.7|44431.7|6
1640963430000|2021-12-31 15:10:30|44465.8|44445.8|44465.8|44445.8|44465.8|44445.8|44465.8|44445.8|1
1640963440000|2021-12-31 15:10:40|44469.9|44449.9|44473.3|44453.3|44473.3|44453.3|44469.9|44449.9|5
1640963450000|2021-12-31 15:10:50|44470.8|44450.8|44473.3|44453.3|44474.2|44454.2|44470.8|44450.8|3
1640963460000|2021-12-31 15:11:00|44471.7|44451.7|44459.2|44439.2|44471.7|44451.7|44459.2|44439.2|10
1640963470000|2021-12-31 15:11:10|44460.8|44440.8|44460.8|44440.8|44461.7|44441.7|44460.8|44440.8|5
1640963480000|2021-12-31 15:11:20|44462.4|44442.4|44466.7|44446.7|44466.7|44446.7|44462.4|44442.4|10
1640963490000|2021-12-31 15:11:30|44464.2|44444.2|44469.9|44449.9|44469.9|44449.9|44463.3|44443.3|9
1640963510000|2021-12-31 15:11:50|44471.4|44451.4|44475.8|44455.8|44478.3|44458.3|44471.4|44451.4|5
1640963520000|2021-12-31 15:12:00|44474.2|44454.2|44466|44446|44474.2|44454.2|44466|44446|10
1640963530000|2021-12-31 15:12:10|44465.1|44445.1|44465.1|44445.1|44465.1|44445.1|44465.1|44445.1|1
1640963540000|2021-12-31 15:12:20|44463.5|44443.5|44465.8|44445.8|44465.8|44445.8|44460.1|44440.1|10
1640963550000|2021-12-31 15:12:30|44464.2|44444.2|44462.6|44442.6|44464.2|44444.2|44462.6|44442.6|1
1640963560000|2021-12-31 15:12:40|44464.2|44444.2|44459.9|44439.9|44464.2|44444.2|44459.9|44439.9|6
1640963570000|2021-12-31 15:12:50|44460.8|44440.8|44458.3|44438.3|44460.8|44440.8|44458.3|44438.3|9
1640963580000|2021-12-31 15:13:00|44456.7|44436.7|44454.2|44434.2|44456.7|44436.7|44454.2|44434.2|1
1640963590000|2021-12-31 15:13:10|44453.3|44433.3|44453.3|44433.3|44453.3|44433.3|44453.3|44433.3|0
1640963600000|2021-12-31 15:13:20|44454.2|44434.2|44454.2|44434.2|44454.2|44434.2|44454.2|44434.2|0
1640963610000|2021-12-31 15:13:30|44451.7|44431.7|44454.2|44434.2|44454.2|44434.2|44451.7|44431.7|6
1640963620000|2021-12-31 15:13:40|44451.7|44431.7|44451.7|44431.7|44451.7|44431.7|44447.4|44427.4|11
1640963630000|2021-12-31 15:13:50|44443.3|44423.3|44440.8|44420.8|44443.3|44423.3|44438.3|44418.3|19
1640963640000|2021-12-31 15:14:00|44443.3|44423.3|44439.2|44419.2|44443.3|44423.3|44439.2|44419.2|105
1640963650000|2021-12-31 15:14:10|44437.6|44417.6|44435.1|44415.1|44437.6|44417.6|44431|44411|6
1640963660000|2021-12-31 15:14:20|44436|44416|44431|44411|44436|44416|44431|44411|6
1640963670000|2021-12-31 15:14:30|44431.9|44411.9|44439.4|44419.4|44439.4|44419.4|44431|44411|5
1640963680000|2021-12-31 15:14:40|44444.4|44424.4|44446|44426|44448.5|44428.5|44444.4|44424.4|25
1640963690000|2021-12-31 15:14:50|44444.4|44424.4|44444.2|44424.2|44445.1|44425.1|44442.6|44422.6|4
1640963700000|2021-12-31 15:15:00|44445.1|44425.1|44433.3|44413.3|44445.1|44425.1|44433.3|44413.3|6
1640963710000|2021-12-31 15:15:10|44434.9|44414.9|44438.3|44418.3|44439.2|44419.2|44434.9|44414.9|2
1640963720000|2021-12-31 15:15:20|44440.8|44420.8|44443.3|44423.3|44443.3|44423.3|44440.8|44420.8|0
1640963730000|2021-12-31 15:15:30|44441.7|44421.7|44443.3|44423.3|44448.3|44428.3|44441.7|44421.7|1
1640963740000|2021-12-31 15:15:40|44442.4|44422.4|44444.9|44424.9|44445.8|44425.8|44442.4|44422.4|0
1640963750000|2021-12-31 15:15:50|44445.8|44425.8|44445.8|44425.8|44448.3|44428.3|44445.8|44425.8|0
1640963760000|2021-12-31 15:16:00|44447.4|44427.4|44445.8|44425.8|44449.9|44429.9|44445.8|44425.8|1
1640963770000|2021-12-31 15:16:10|44448.3|44428.3|44448.3|44428.3|44450.8|44430.8|44448.3|44428.3|4
1640963780000|2021-12-31 15:16:20|44447.4|44427.4|44447.4|44427.4|44447.4|44427.4|44445.8|44425.8|2
1640963790000|2021-12-31 15:16:30|44448.9|44428.9|44445.8|44425.8|44449.9|44429.9|44445.8|44425.8|0
1640963800000|2021-12-31 15:16:40|44439.2|44419.2|44439.2|44419.2|44439.2|44419.2|44439.2|44419.2|4
1640963810000|2021-12-31 15:16:50|44438.3|44418.3|44438.3|44418.3|44438.3|44418.3|44438.3|44418.3|7
1640963820000|2021-12-31 15:17:00|44442.4|44422.4|44446.4|44426.4|44446.4|44426.4|44442.4|44422.4|5
1640963830000|2021-12-31 15:17:10|44452.4|44432.4|44453.3|44433.3|44453.3|44433.3|44452.4|44432.4|1
1640963840000|2021-12-31 15:17:20|44454.2|44434.2|44460.8|44440.8|44460.8|44440.8|44454.2|44434.2|7
1640963850000|2021-12-31 15:17:30|44459.2|44439.2|44458.3|44438.3|44459.2|44439.2|44458.3|44438.3|0
1640963860000|2021-12-31 15:17:40|||||||||5
1640963880000|2021-12-31 15:18:00|44460.8|44440.8|44460.8|44440.8|44460.8|44440.8|44460.8|44440.8|4
1640963900000|2021-12-31 15:18:20|44462.4|44442.4|44469.2|44449.2|44469.2|44449.2|44462.4|44442.4|4
1640963910000|2021-12-31 15:18:30|44470.8|44450.8|44470.8|44450.8|44470.8|44450.8|44470.8|44450.8|0
1640963920000|2021-12-31 15:18:40|44473.3|44453.3|44474.9|44454.9|44474.9|44454.9|44473.3|44453.3|7
1640963940000|2021-12-31 15:19:00|44473.3|44453.3|44475.8|44455.8|44478.3|44458.3|44473.3|44453.3|4
1640963950000|2021-12-31 15:19:10|44478.3|44458.3|44475.8|44455.8|44478.3|44458.3|44475.8|44455.8|2
1640963960000|2021-12-31 15:19:20|44474.2|44454.2|44473.3|44453.3|44475.8|44455.8|44473.3|44453.3|6
1640963970000|2021-12-31 15:19:30|44475.8|44455.8|44474.2|44454.2|44475.8|44455.8|44473.3|44453.3|5
1640963980000|2021-12-31 15:19:40|44475.8|44455.8|44483.3|44463.3|44483.3|44463.3|44475.8|44455.8|9
1640963990000|2021-12-31 15:19:50|44479.2|44459.2|44484.2|44464.2|44484.2|44464.2|44479.2|44459.2|5
1640964000000|2021-12-31 15:20:00|44485.8|44465.8|44476.9|44456.9|44485.8|44465.8|44476.9|44456.9|16
1640964010000|2021-12-31 15:20:10|44475.3|44455.3|44458.3|44438.3|44475.3|44455.3|44458.3|44438.3|7
1640964020000|2021-12-31 15:20:20|44459.2|44439.2|44460.8|44440.8|44460.8|44440.8|44459.2|44439.2|2
1640964030000|2021-12-31 15:20:30|44459.2|44439.2|44451.7|44431.7|44459.2|44439.2|44450.8|44430.8|13
1640964040000|2021-12-31 15:20:40|44454.2|44434.2|44450.8|44430.8|44454.2|44434.2|44450.8|44430.8|11
1640964050000|2021-12-31 15:20:50|44451.7|44431.7|44451.7|44431.7|44451.7|44431.7|44449.2|44429.2|5
1640964060000|2021-12-31 15:21:00|44455.8|44435.8|44460.8|44440.8|44460.8|44440.8|44455.8|44435.8|13
1640964070000|2021-12-31 15:21:10|44458.3|44438.3|44455.8|44435.8|44458.3|44438.3|44455.8|44435.8|2
1640964080000|2021-12-31 15:21:20|44454.2|44434.2|44457.3|44437.3|44459.8|44439.8|44450.8|44430.8|10
1640964090000|2021-12-31 15:21:30|44458.9|44438.9|44457.3|44437.3|44459.8|44439.8|44457.3|44437.3|0
1640964100000|2021-12-31 15:21:40|44455.8|44435.8|44455.8|44435.8|44455.8|44435.8|44455.8|44435.8|5
1640964110000|2021-12-31 15:21:50|44457.3|44437.3|44459.8|44439.8|44459.8|44439.8|44457.3|44437.3|0
1640964120000|2021-12-31 15:22:00|44457.3|44437.3|44458.3|44438.3|44458.3|44438.3|44457.3|44437.3|4
1640964130000|2021-12-31 15:22:10|44456.7|44436.7|44485.8|44465.8|44485.8|44465.8|44455.8|44435.8|8
1640964140000|2021-12-31 15:22:20|44487.3|44467.3|44498.3|44478.3|44499.8|44479.8|44487.3|44467.3|21
1640964150000|2021-12-31 15:22:30|44496.7|44476.7|44494.2|44474.2|44498.3|44478.3|44494.2|44474.2|9
1640964160000|2021-12-31 15:22:40|44495.8|44475.8|44494.2|44474.2|44495.8|44475.8|44494.2|44474.2|1
1640964170000|2021-12-31 15:22:50|44493.3|44473.3|44490.8|44470.8|44495.8|44475.8|44490.8|44470.8|3
1640964180000|2021-12-31 15:23:00|44493.9|44473.9|44499.8|44479.8|44499.8|44479.8|44490.8|44470.8|22
1640964190000|2021-12-31 15:23:10|44499.2|44479.2|44466.7|44446.7|44499.2|44479.2|44466.7|44446.7|43
1640964200000|2021-12-31 15:23:20|44465.8|44445.8|44460.8|44440.8|44465.8|44445.8|44460.8|44440.8|3
1640964220000|2021-12-31 15:23:40|44463.3|44443.3|44463.3|44443.3|44463.3|44443.3|44463.3|44443.3|2
1640964230000|2021-12-31 15:23:50|44460.8|44440.8|44459.2|44439.2|44463.3|44443.3|44459.2|44439.2|3
1640964240000|2021-12-31 15:24:00|44456.7|44436.7|44453.3|44433.3|44456.7|44436.7|44453.3|44433.3|8
1640964250000|2021-12-31 15:24:10|44454.2|44434.2|44454.2|44434.2|44455.8|44435.8|44453.3|44433.3|1
1640964260000|2021-12-31 15:24:20|44455.8|44435.8|44462.3|44442.3|44462.3|44442.3|44455.8|44435.8|6
1640964280000|2021-12-31 15:24:40|44459.8|44439.8|44462.3|44442.3|44462.3|44442.3|44459.8|44439.8|1
1640964290000|2021-12-31 15:24:50|44459.8|44439.8|44463.3|44443.3|44463.3|44443.3|44458.3|44438.3|2
1640964300000|2021-12-31 15:25:00|44468.3|44448.3|44468.3|44448.3|44469.2|44449.2|44465.8|44445.8|3
1640964310000|2021-12-31 15:25:10|44469.2|44449.2|44470.8|44450.8|44470.8|44450.8|44468.3|44448.3|2
1640964320000|2021-12-31 15:25:20|44472.3|44452.3|44478.3|44458.3|44483.3|44463.3|44472.3|44452.3|8
1640964340000|2021-12-31 15:25:40|44475.8|44455.8|44473.3|44453.3|44475.8|44455.8|44472.3|44452.3|1
1640964350000|2021-12-31 15:25:50|||||||||3
1640964360000|2021-12-31 15:26:00|44470.8|44450.8|44474.2|44454.2|44474.2|44454.2|44470.8|44450.8|1
1640964370000|2021-12-31 15:26:10|44475.8|44455.8|44473.3|44453.3|44475.8|44455.8|44473.3|44453.3|4
1640964380000|2021-12-31 15:26:20|44474.8|44454.8|44470.8|44450.8|44475.8|44455.8|44469.2|44449.2|2
1640964390000|2021-12-31 15:26:30|44474.2|44454.2|44478.3|44458.3|44478.3|44458.3|44474.2|44454.2|9
1640964400000|2021-12-31 15:26:40|44475.8|44455.8|44475.8|44455.8|44475.8|44455.8|44475.8|44455.8|1
1640964410000|2021-12-31 15:26:50|44478.3|44458.3|44478.3|44458.3|44478.3|44458.3|44478.3|44458.3|1
1640964420000|2021-12-31 15:27:00|44479.2|44459.2|44474.2|44454.2|44479.2|44459.2|44474.2|44454.2|15
1640964430000|2021-12-31 15:27:10|44475.8|44455.8|44475.8|44455.8|44475.8|44455.8|44475.8|44455.8|1
1640964450000|2021-12-31 15:27:30|44478.3|44458.3|44478.3|44458.3|44478.3|44458.3|44478.3|44458.3|3
1640964460000|2021-12-31 15:27:40|44475.8|44455.8|44483.3|44463.3|44483.3|44463.3|44474.2|44454.2|11
1640964470000|2021-12-31 15:27:50|44484.8|44464.8|44490.8|44470.8|44490.8|44470.8|44484.8|44464.8|2
1640964480000|2021-12-31 15:28:00|44489.2|44469.2|44488.3|44468.3|44489.2|44469.2|44488.3|44468.3|2
1640964490000|2021-12-31 15:28:10|44493.3|44473.3|44488.3|44468.3|44493.3|44473.3|44485.8|44465.8|3
1640964500000|2021-12-31 15:28:20|44490.8|44470.8|44488.3|44468.3|44490.8|44470.8|44485.8|44465.8|2
1640964510000|2021-12-31 15:28:30|44486.7|44466.7|44487.3|44467.3|44488.3|44468.3|44485.8|44465.8|1
1640964520000|2021-12-31 15:28:40|44488.3|44468.3|44488.3|44468.3|44488.3|44468.3|44488.3|44468.3|4
1640964530000|2021-12-31 15:28:50|44486.7|44466.7|44484.2|44464.2|44486.7|44466.7|44484.2|44464.2|2
1640964540000|2021-12-31 15:29:00|44485.8|44465.8|44484.2|44464.2|44485.8|44465.8|44484.2|44464.2|10
1640964550000|2021-12-31 15:29:10|44485.8|44465.8|44485.8|44465.8|44485.8|44465.8|44484.2|44464.2|5
1640964560000|2021-12-31 15:29:20|44484.2|44464.2|44488.3|44468.3|44488.3|44468.3|44483.3|44463.3|5
1640964570000|2021-12-31 15:29:30|44486.7|44466.7|44488.3|44468.3|44488.3|44468.3|44486.7|44466.7|3
1640964580000|2021-12-31 15:29:40|44490.8|44470.8|44492.3|44472.3|44492.3|44472.3|44490.8|44470.8|5
1640964590000|2021-12-31 15:29:50|44491.7|44471.7|44495.8|44475.8|44497.3|44477.3|44490.8|44470.8|18
1640964600000|2021-12-31 15:30:00|44494.2|44474.2|44476.7|44456.7|44495.8|44475.8|44476.7|44456.7|29
1640964610000|2021-12-31 15:30:10|44475.1|44455.1|44468.3|44448.3|44476.7|44456.7|44468.3|44448.3|15
1640964620000|2021-12-31 15:30:20|44464.2|44444.2|44463.3|44443.3|44464.2|44444.2|44463.3|44443.3|5
1640964630000|2021-12-31 15:30:30|44465.8|44445.8|44465.8|44445.8|44465.8|44445.8|44465.8|44445.8|5
1640964640000|2021-12-31 15:30:40|44466.7|44446.7|44464.2|44444.2|44466.7|44446.7|44464.2|44444.2|10
1640964650000|2021-12-31 15:30:50|44463.3|44443.3|44463.3|44443.3|44463.3|44443.3|44463.3|44443.3|3
1640964660000|2021-12-31 15:31:00|44461.7|44441.7|44460.8|44440.8|44461.7|44441.7|44460.8|44440.8|0
1640964670000|2021-12-31 15:31:10|44463.3|44443.3|44460.8|44440.8|44464.8|44444.8|44460.8|44440.8|7
1640964680000|2021-12-31 15:31:20|44458.3|44438.3|44455.8|44435.8|44458.3|44438.3|44455.8|44435.8|8
1640964690000|2021-12-31 15:31:30|44458.3|44438.3|44460.8|44440.8|44460.8|44440.8|44458.3|44438.3|6
1640964700000|2021-12-31 15:31:40|44458.3|44438.3|44459.8|44439.8|44459.8|44439.8|44458.3|44438.3|0
1640964710000|2021-12-31 15:31:50|44460.8|44440.8|44463.2|44443.2|44463.2|44443.2|44460.8|44440.8|5
1640964720000|2021-12-31 15:32:00|44462.3|44442.3|44462.3|44442.3|44462.3|44442.3|44460.7|44440.7|2
1640964730000|2021-12-31 15:32:10|44460.7|44440.7|44460.7|44440.7|44460.7|44440.7|44457.3|44437.3|4
1640964740000|2021-12-31 15:32:20|44462.3|44442.3|44462.3|44442.3|44462.3|44442.3|44462.3|44442.3|1
1640964750000|2021-12-31 15:32:30|44460.7|44440.7|44458.2|44438.2|44460.7|44440.7|44458.2|44438.2|3
1640964760000|2021-12-31 15:32:40|44457.6|44437.6|44458.2|44438.2|44460.7|44440.7|44456.7|44436.7|2
1640964780000|2021-12-31 15:33:00|44460.7|44440.7|44460.7|44440.7|44462.3|44442.3|44460.7|44440.7|3
1640964790000|2021-12-31 15:33:10|44462.3|44442.3|44462.3|44442.3|44462.3|44442.3|44462.3|44442.3|1
1640964800000|2021-12-31 15:33:20|44460.7|44440.7|44462.3|44442.3|44462.3|44442.3|44460.7|44440.7|0
1640964810000|2021-12-31 15:33:30|||||||||2
1640964820000|2021-12-31 15:33:40|44459.8|44439.8|44461.7|44441.7|44461.7|44441.7|44459.8|44439.8|6
1640964830000|2021-12-31 15:33:50|44460.7|44440.7|44462.3|44442.3|44463.2|44443.2|44460.7|44440.7|0
1640964840000|2021-12-31 15:34:00|44464.8|44444.8|44462.3|44442.3|44464.8|44444.8|44462.3|44442.3|0
1640964850000|2021-12-31 15:34:10|44460.7|44440.7|44462.3|44442.3|44462.3|44442.3|44460.7|44440.7|0
1640964860000|2021-12-31 15:34:20|44460.7|44440.7|44462.3|44442.3|44462.3|44442.3|44460.7|44440.7|2
1640964870000|2021-12-31 15:34:30|44463.9|44443.9|44463.2|44443.2|44463.9|44443.9|44463.2|44443.2|0
1640964880000|2021-12-31 15:34:40|44462.3|44442.3|44473.2|44453.2|44477.3|44457.3|44462.3|44442.3|8
1640964890000|2021-12-31 15:34:50|44478.2|44458.2|44478.2|44458.2|44478.2|44458.2|44475.7|44455.7|5
1640964900000|2021-12-31 15:35:00|44475.7|44455.7|44480.7|44460.7|44481.7|44461.7|44475.7|44455.7|1
1640964910000|2021-12-31 15:35:10|44479.2|44459.2|44475.7|44455.7|44479.2|44459.2|44474.2|44454.2|7
1640964920000|2021-12-31 15:35:20|44473.2|44453.2|44475.7|44455.7|44475.7|44455.7|44473.2|44453.2|0
1640964930000|2021-12-31 15:35:30|||||||||2
1640964940000|2021-12-31 15:35:40|44478.2|44458.2|44478.2|44458.2|44478.2|44458.2|44478.2|44458.2|0
1640964950000|2021-12-31 15:35:50|44479.2|44459.2|44487.3|44467.3|44487.3|44467.3|44479.2|44459.2|7
1640964960000|2021-12-31 15:36:00|44485.7|44465.7|44491.7|44471.7|44491.7|44471.7|44485.7|44465.7|1
1640964970000|2021-12-31 15:36:10|44490.7|44470.7|44490.7|44470.7|44494.2|44474.2|44490.7|44470.7|2
1640964980000|2021-12-31 15:36:20|44492.3|44472.3|44495.7|44475.7|44495.7|44475.7|44490.7|44470.7|5
1640964990000|2021-12-31 15:36:30|44498.2|44478.2|44498.2|44478.2|44503.2|44483.2|44498.2|44478.2|6
1640965000000|2021-12-31 15:36:40|44499.8|44479.8|44510.7|44490.7|44513.2|44493.2|44499.8|44479.8|16
1640965010000|2021-12-31 15:36:50|44512.3|44492.3|44512.3|44492.3|44512.3|44492.3|44510.7|44490.7|7
1640965020000|2021-12-31 15:37:00|44514.8|44494.8|44515.7|44495.7|44515.7|44495.7|44510.7|44490.7|9
1640965030000|2021-12-31 15:37:10|44517.3|44497.3|44520.7|44500.7|44526.7|44506.7|44517.3|44497.3|27
1640965040000|2021-12-31 15:37:20|44519.2|44499.2|44493.2|44473.2|44523.2|44503.2|44493.2|44473.2|17
1640965050000|2021-12-31 15:37:30|44491.7|44471.7|44493.2|44473.2|44493.2|44473.2|44490.7|44470.7|3
1640965060000|2021-12-31 15:37:40|44491.7|44471.7|44489.2|44469.2|44493.2|44473.2|44489.2|44469.2|4
1640965070000|2021-12-31 15:37:50|44486.7|44466.7|44478.2|44458.2|44486.7|44466.7|44478.2|44458.2|8
1640965080000|2021-12-31 15:38:00|44479.8|44459.8|44475.7|44455.7|44480.7|44460.7|44475.7|44455.7|7
1640965090000|2021-12-31 15:38:10|44478.2|44458.2|44480.7|44460.7|44480.7|44460.7|44478.2|44458.2|4
1640965100000|2021-12-31 15:38:20|44483.2|44463.2|44483.2|44463.2|44483.2|44463.2|44483.2|44463.2|4
1640965110000|2021-12-31 15:38:30|44480.7|44460.7|44480.7|44460.7|44483.2|44463.2|44480.7|44460.7|3
1640965120000|2021-12-31 15:38:40|44479.2|44459.2|44475.7|44455.7|44479.2|44459.2|44475.7|44455.7|4
1640965130000|2021-12-31 15:38:50|44474.2|44454.2|44475.7|44455.7|44475.7|44455.7|44473.2|44453.2|0
1640965140000|2021-12-31 15:39:00|44474.2|44454.2|44475.7|44455.7|44475.7|44455.7|44473.2|44453.2|4
1640965150000|2021-12-31 15:39:10|||||||||7
1640965160000|2021-12-31 15:39:20|44480.7|44460.7|44480.7|44460.7|44483.2|44463.2|44480.7|44460.7|7
1640965170000|2021-12-31 15:39:30|44476.7|44456.7|44466.7|44446.7|44476.7|44456.7|44466.7|44446.7|4
1640965180000|2021-12-31 15:39:40|44470.7|44450.7|44470.7|44450.7|44473.2|44453.2|44470.7|44450.7|2
1640965200000|2021-12-31 15:40:00|44468.2|44448.2|44465.7|44445.7|44468.2|44448.2|44465.7|44445.7|1
1640965210000|2021-12-31 15:40:10|44464.2|44444.2|44449.2|44429.2|44464.2|44444.2|44449.2|44429.2|12
1640965220000|2021-12-31 15:40:20|44450.7|44430.7|44444.2|44424.2|44450.7|44430.7|44444.2|44424.2|11
1640965230000|2021-12-31 15:40:30|44445.7|44425.7|44445.7|44425.7|44445.7|44425.7|44445.7|44425.7|2
1640965240000|2021-12-31 15:40:40|44444.2|44424.2|44445.7|44425.7|44445.7|44425.7|44441.7|44421.7|4
1640965250000|2021-12-31 15:40:50|44444.2|44424.2|44442.6|44422.6|44444.2|44424.2|44441.7|44421.7|3
1640965260000|2021-12-31 15:41:00|44441.7|44421.7|44427.3|44407.3|44441.7|44421.7|44424.2|44404.2|16
1640965270000|2021-12-31 15:41:10|44432.3|44412.3|44435.7|44415.7|44438.9|44418.9|44432.3|44412.3|6
1640965280000|2021-12-31 15:41:20|44438.2|44418.2|44442.3|44422.3|44442.3|44422.3|44435.7|44415.7|4
1640965290000|2021-12-31 15:41:30|44440.7|44420.7|44442.3|44422.3|44442.3|44422.3|44440.7|44420.7|0
1640965300000|2021-12-31 15:41:40|44440.7|44420.7|44440.7|44420.7|44440.7|44420.7|44440.7|44420.7|0
1640965310000|2021-12-31 15:41:50|44442.3|44422.3|44440.7|44420.7|44442.3|44422.3|44440.7|44420.7|2
1640965320000|2021-12-31 15:42:00|44443.2|44423.2|44443.2|44423.2|44444.8|44424.8|44440.7|44420.7|3
1640965330000|2021-12-31 15:42:10|44444.8|44424.8|44444.8|44424.8|44444.8|44424.8|44444.8|44424.8|0
1640965340000|2021-12-31 15:42:20|44445.7|44425.7|44453.2|44433.2|44454.8|44434.8|44445.7|44425.7|6
1640965350000|2021-12-31 15:42:30|44454.8|44434.8|44455.7|44435.7|44455.7|44435.7|44454.8|44434.8|3
1640965360000|2021-12-31 15:42:40|44457.3|44437.3|44462.3|44442.3|44462.3|44442.3|44457.3|44437.3|1
1640965370000|2021-12-31 15:42:50|44463.2|44443.2|44463.2|44443.2|44463.2|44443.2|44463.2|44443.2|0
1640965380000|2021-12-31 15:43:00|44464.8|44444.8|44477.3|44457.3|44477.3|44457.3|44464.8|44444.8|5
1640965390000|2021-12-31 15:43:10|44474.8|44454.8|44479.8|44459.8|44479.8|44459.8|44474.8|44454.8|8
1640965400000|2021-12-31 15:43:20|||||||||1
1640965410000|2021-12-31 15:43:30|44480.7|44460.7|44483.2|44463.2|44483.2|44463.2|44480.7|44460.7|4
1640965420000|2021-12-31 15:43:40|44480.7|44460.7|44480.7|44460.7|44480.7|44460.7|44480.7|44460.7|0
1640965430000|2021-12-31 15:43:50|44482.3|44462.3|44485.7|44465.7|44485.7|44465.7|44480.7|44460.7|7
1640965440000|2021-12-31 15:44:00|44484.1|44464.1|44480.7|44460.7|44484.1|44464.1|44478.2|44458.2|8
1640965460000|2021-12-31 15:44:20|44483.2|44463.2|44483.2|44463.2|44483.2|44463.2|44483.2|44463.2|0
1640965470000|2021-12-31 15:44:30|44484.1|44464.1|44484.8|44464.8|44484.8|44464.8|44483.2|44463.2|0
1640965480000|2021-12-31 15:44:40|44485.7|44465.7|44489.8|44469.8|44489.8|44469.8|44485.7|44465.7|2
1640965490000|2021-12-31 15:44:50|44491.6|44471.6|44490.7|44470.7|44491.6|44471.6|44490.7|44470.7|1
1640965500000|2021-12-31 15:45:00|44492.3|44472.3|44493.2|44473.2|44495.7|44475.7|44490.7|44470.7|5
1640965510000|2021-12-31 15:45:10|44494.8|44474.8|44498.2|44478.2|44498.2|44478.2|44494.8|44474.8|4
1640965520000|2021-12-31 15:45:20|44501.6|44481.6|44503.2|44483.2|44503.2|44483.2|44500.7|44480.7|1
1640965530000|2021-12-31 15:45:30|44501.6|44481.6|44505.7|44485.7|44505.7|44485.7|44500.7|44480.7|12
1640965540000|2021-12-31 15:45:40|44509.1|44489.1|44513.2|44493.2|44514.1|44494.1|44509.1|44489.1|25
1640965550000|2021-12-31 15:45:50|44510.7|44490.7|44513.2|44493.2|44513.2|44493.2|44510.7|44490.7|2
1640965560000|2021-12-31 15:46:00|44515.7|44495.7|44513.2|44493.2|44515.7|44495.7|44510.7|44490.7|6
1640965570000|2021-12-31 15:46:10|44511.6|44491.6|44513.2|44493.2|44513.2|44493.2|44510.7|44490.7|2
1640965590000|2021-12-31 15:46:30|44510.7|44490.7|44510.7|44490.7|44511.6|44491.6|44510.7|44490.7|4
1640965600000|2021-12-31 15:46:40|44513.2|44493.2|44513.2|44493.2|44513.2|44493.2|44513.2|44493.2|1
1640965610000|2021-12-31 15:46:50|44510.7|44490.7|44510.7|44490.7|44513.2|44493.2|44509.1|44489.1|7
1640965620000|2021-12-31 15:47:00|44514.1|44494.1|44503.2|44483.2|44514.1|44494.1|44503.2|44483.2|40
1640965630000|2021-12-31 15:47:10|44500.7|44480.7|44494.1|44474.1|44501.6|44481.6|44492.6|44472.6|6
1640965640000|2021-12-31 15:47:20|44492.6|44472.6|44490.7|44470.7|44494.1|44474.1|44490.7|44470.7|4
1640965650000|2021-12-31 15:47:30|44489.1|44469.1|44490.7|44470.7|44490.7|44470.7|44488.2|44468.2|1
1640965660000|2021-12-31 15:47:40|44489.1|44469.1|44483.2|44463.2|44489.1|44469.1|44483.2|44463.2|0
1640965670000|2021-12-31 15:47:50|44485.7|44465.7|44477.3|44457.3|44485.7|44465.7|44477.3|44457.3|5
1640965680000|2021-12-31 15:48:00|44473.2|44453.2|44478.2|44458.2|44478.2|44458.2|44473.2|44453.2|2
1640965690000|2021-12-31 15:48:10|||||||||3
1640965720000|2021-12-31 15:48:40|44479.8|44459.8|44483.2|44463.2|44483.2|44463.2|44479.8|44459.8|0
1640965730000|2021-12-31 15:48:50|44485.7|44465.7|44485.7|44465.7|44485.7|44465.7|44485.7|44465.7|2
1640965740000|2021-12-31 15:49:00|44480.7|44460.7|44478.2|44458.2|44480.7|44460.7|44475.7|44455.7|10
1640965750000|2021-12-31 15:49:10|44476.6|44456.6|44473.2|44453.2|44476.6|44456.6|44473.2|44453.2|1
1640965770000|2021-12-31 15:49:30|44470.7|44450.7|44473.2|44453.2|44473.2|44453.2|44470.7|44450.7|0
1640965780000|2021-12-31 15:49:40|44474.8|44454.8|44478.2|44458.2|44478.2|44458.2|44474.8|44454.8|4
1640965790000|2021-12-31 15:49:50|44480.7|44460.7|44484.8|44464.8|44484.8|44464.8|44480.7|44460.7|2
1640965800000|2021-12-31 15:50:00|44485.7|44465.7|44481.6|44461.6|44485.7|44465.7|44481.6|44461.6|5
1640965810000|2021-12-31 15:50:10|44479.1|44459.1|44473.2|44453.2|44479.1|44459.1|44468.2|44448.2|9
1640965820000|2021-12-31 15:50:20|44474.8|44454.8|44473.2|44453.2|44475.7|44455.7|44473.2|44453.2|2
1640965830000|2021-12-31 15:50:30|44475.7|44455.7|44475.7|44455.7|44478.2|44458.2|44475.7|44455.7|5
1640965840000|2021-12-31 15:50:40|44477.3|44457.3|44480.7|44460.7|44480.7|44460.7|44475.7|44455.7|1
1640965850000|2021-12-31 15:50:50|44483.2|44463.2|44485.7|44465.7|44485.7|44465.7|44483.2|44463.2|3
1640965860000|2021-12-31 15:51:00|44488.2|44468.2|44485.7|44465.7|44488.2|44468.2|44483.2|44463.2|3
1640965870000|2021-12-31 15:51:10|44480.7|44460.7|44478.2|44458.2|44480.7|44460.7|44473.2|44453.2|1
1640965880000|2021-12-31 15:51:20|44475.7|44455.7|44478.2|44458.2|44478.2|44458.2|44475.7|44455.7|1
1640965890000|2021-12-31 15:51:30|44479.8|44459.8|44486.4|44466.4|44486.4|44466.4|44479.8|44459.8|1
1640965900000|2021-12-31 15:51:40|44488.2|44468.2|44486.6|44466.6|44488.2|44468.2|44486.6|44466.6|1
1640965910000|2021-12-31 15:51:50|44485.7|44465.7|44485.7|44465.7|44485.7|44465.7|44485.7|44465.7|2
1640965920000|2021-12-31 15:52:00|44488.2|44468.2|44488.2|44468.2|44490.7|44470.7|44488.2|44468.2|1
1640965930000|2021-12-31 15:52:10|44489.8|44469.8|44488.2|44468.2|44490.7|44470.7|44488.2|44468.2|0
1640965940000|2021-12-31 15:52:20|44489.8|44469.8|44490.7|44470.7|44490.7|44470.7|44489.8|44469.8|3
1640965950000|2021-12-31 15:52:30|44492.3|44472.3|44489.1|44469.1|44493.2|44473.2|44489.1|44469.1|2
1640965960000|2021-12-31 15:52:40|44487.6|44467.6|44489.1|44469.1|44489.1|44469.1|44486.6|44466.6|0
1640965970000|2021-12-31 15:52:50|44486.6|44466.6|44489.1|44469.1|44489.1|44469.1|44486.6|44466.6|0
1640965980000|2021-12-31 15:53:00|44486.6|44466.6|44486.6|44466.6|44489.1|44469.1|44486.6|44466.6|2
1640965990000|2021-12-31 15:53:10|44485.7|44465.7|44488.2|44468.2|44488.2|44468.2|44485.7|44465.7|3
1640966000000|2021-12-31 15:53:20|44490.7|44470.7|44495.7|44475.7|44495.7|44475.7|44490.7|44470.7|2
1640966010000|2021-12-31 15:53:30|44498.2|44478.2|44498.2|44478.2|44499.8|44479.8|44498.2|44478.2|8
1640966020000|2021-12-31 15:53:40|44495.7|44475.7|44498.2|44478.2|44498.2|44478.2|44495.7|44475.7|0
1640966030000|2021-12-31 15:53:50|44499.8|44479.8|44500.7|44480.7|44501.6|44481.6|44499.8|44479.8|2
1640966040000|2021-12-31 15:54:00|44503.2|44483.2|44503.2|44483.2|44503.2|44483.2|44503.2|44483.2|0
1640966050000|2021-12-31 15:54:10|44504.8|44484.8|44505.7|44485.7|44505.7|44485.7|44504.8|44484.8|0
1640966060000|2021-12-31 15:54:20|44506.6|44486.6|44501.6|44481.6|44506.6|44486.6|44501.6|44481.6|3
1640966070000|2021-12-31 15:54:30|44504.1|44484.1|44503.2|44483.2|44505.7|44485.7|44503.2|44483.2|2
1640966080000|2021-12-31 15:54:40|44500.7|44480.7|44500.7|44480.7|44500.7|44480.7|44500.7|44480.7|0
1640966090000|2021-12-31 15:54:50|44499.1|44479.1|44498.2|44478.2|44500.7|44480.7|44498.2|44478.2|0
1640966100000|2021-12-31 15:55:00|44499.8|44479.8|44500.7|44480.7|44503.2|44483.2|44498.2|44478.2|2
1640966110000|2021-12-31 15:55:10|44502.3|44482.3|44500.7|44480.7|44503.2|44483.2|44500.7|44480.7|0
1640966120000|2021-12-31 15:55:20|44501.6|44481.6|44490.7|44470.7|44504.1|44484.1|44486.6|44466.6|3
1640966130000|2021-12-31 15:55:30|44493.2|44473.2|44503.2|44483.2|44503.2|44483.2|44493.2|44473.2|7
1640966140000|2021-12-31 15:55:40|44505.7|44485.7|44511.6|44491.6|44513.2|44493.2|44505.7|44485.7|10
1640966150000|2021-12-31 15:55:50|44513.2|44493.2|44538.2|44518.2|44538.2|44518.2|44513.2|44493.2|15
1640966160000|2021-12-31 15:56:00|44540.7|44520.7|44535|44515|44543.2|44523.2|44535|44515|12
1640966170000|2021-12-31 15:56:10|44530.7|44510.7|44523.2|44503.2|44532.3|44512.3|44520.7|44500.7|8
1640966180000|2021-12-31 15:56:20|44524.8|44504.8|44522.3|44502.3|44525.7|44505.7|44520.7|44500.7|9
1640966190000|2021-12-31 15:56:30|44524.8|44504.8|44524.1|44504.1|44529.8|44509.8|44524.1|44504.1|4
1640966200000|2021-12-31 15:56:40|44525.7|44505.7|44540.7|44520.7|44540.7|44520.7|44525.7|44505.7|17
1640966210000|2021-12-31 15:56:50|44543.2|44523.2|44538.2|44518.2|44543.2|44523.2|44537.3|44517.3|6
1640966220000|2021-12-31 15:57:00|44539.1|44519.1|44540.7|44520.7|44540.7|44520.7|44539.1|44519.1|0
1640966230000|2021-12-31 15:57:10|44537.5|44517.5|44531.6|44511.6|44540.7|44520.7|44531.6|44511.6|9
1640966240000|2021-12-31 15:57:20|44535.7|44515.7|44535.7|44515.7|44535.7|44515.7|44535.7|44515.7|3
1640966250000|2021-12-31 15:57:30|44538.2|44518.2|44533.2|44513.2|44538.2|44518.2|44533.2|44513.2|2
1640966260000|2021-12-31 15:57:40|44538.2|44518.2|44540.7|44520.7|44542.3|44522.3|44538.2|44518.2|3
1640966270000|2021-12-31 15:57:50|44538.2|44518.2|44533.2|44513.2|44538.2|44518.2|44533.2|44513.2|0
1640966280000|2021-12-31 15:58:00|44531.6|44511.6|44528.2|44508.2|44533.2|44513.2|44528.2|44508.2|5
1640966290000|2021-12-31 15:58:10|44529.1|44509.1|44525.7|44505.7|44529.1|44509.1|44522.3|44502.3|14
1640966300000|2021-12-31 15:58:20|44528.2|44508.2|44530.7|44510.7|44530.7|44510.7|44524.1|44504.1|2
1640966310000|2021-12-31 15:58:30|44529.1|44509.1|44530.7|44510.7|44530.7|44510.7|44529.1|44509.1|3
1640966320000|2021-12-31 15:58:40|44526.6|44506.6|44523.2|44503.2|44529.1|44509.1|44523.2|44503.2|2
1640966330000|2021-12-31 15:58:50|44521.6|44501.6|44513.2|44493.2|44521.6|44501.6|44512.3|44492.3|3
1640966340000|2021-12-31 15:59:00|44515.7|44495.7|44523.2|44503.2|44524.1|44504.1|44515.7|44495.7|8
1640966350000|2021-12-31 15:59:10|44524.1|44504.1|44530.7|44510.7|44530.7|44510.7|44523.2|44503.2|3
1640966360000|2021-12-31 15:59:20|44533.2|44513.2|44533.2|44513.2|44533.2|44513.2|44530.7|44510.7|1
1640966370000|2021-12-31 15:59:30|44531.6|44511.6|44529.8|44509.8|44531.6|44511.6|44528.2|44508.2|1
1640966380000|2021-12-31 15:59:40|44530.7|44510.7|44528.2|44508.2|44533.2|44513.2|44528.2|44508.2|3
1640966390000|2021-12-31 15:59:50|44525.7|44505.7|44530.7|44510.7|44530.7|44510.7|44525.7|44505.7|3
1640966400000|2021-12-31 16:00:00|44532.3|44512.3|44537.3|44517.3|44537.3|44517.3|44530.7|44510.7|8
1640966410000|2021-12-31 16:00:10|44538.2|44518.2|44533.2|44513.2|44538.2|44518.2|44533.2|44513.2|7
1640966420000|2021-12-31 16:00:20|44531.6|44511.6|44533.2|44513.2|44535.7|44515.7|44530.7|44510.7|5
1640966430000|2021-12-31 16:00:30|44531.6|44511.6|44538.2|44518.2|44538.2|44518.2|44531.6|44511.6|4
1640966440000|2021-12-31 16:00:40|44540.7|44520.7|44542.3|44522.3|44542.3|44522.3|44540.7|44520.7|2
1640966450000|2021-12-31 16:00:50|44543.2|44523.2|44545.7|44525.7|44545.7|44525.7|44543.2|44523.2|0
1640966460000|2021-12-31 16:01:00|44543.2|44523.2|44530|44510|44543.2|44523.2|44530|44510|9
1640966470000|2021-12-31 16:01:10|44529.1|44509.1|44525.7|44505.7|44529.1|44509.1|44524.8|44504.8|3
1640966480000|2021-12-31 16:01:20|44527.3|44507.3|44519.1|44499.1|44529.1|44509.1|44519.1|44499.1|8
1640966490000|2021-12-31 16:01:30|44518.2|44498.2|44515.7|44495.7|44518.2|44498.2|44515.7|44495.7|1
1640966500000|2021-12-31 16:01:40|44518.2|44498.2|44510.7|44490.7|44518.2|44498.2|44510.7|44490.7|8
1640966510000|2021-12-31 16:01:50|44505.7|44485.7|44493.2|44473.2|44505.7|44485.7|44493.2|44473.2|8
1640966520000|2021-12-31 16:02:00|44491.6|44471.6|44499.8|44479.8|44499.8|44479.8|44491.6|44471.6|5
1640966530000|2021-12-31 16:02:10|44498.2|44478.2|44499.8|44479.8|44499.8|44479.8|44491.6|44471.6|4
1640966540000|2021-12-31 16:02:20|44500.7|44480.7|44493.2|44473.2|44500.7|44480.7|44490.7|44470.7|7
1640966550000|2021-12-31 16:02:30|44490.7|44470.7|44485.7|44465.7|44493.2|44473.2|44485.7|44465.7|5
1640966560000|2021-12-31 16:02:40|44483.2|44463.2|44485.7|44465.7|44485.7|44465.7|44480.7|44460.7|3
1640966570000|2021-12-31 16:02:50|44486.6|44466.6|44490.7|44470.7|44490.7|44470.7|44486.6|44466.6|4
1640966580000|2021-12-31 16:03:00|44489.1|44469.1|44489.1|44469.1|44495.7|44475.7|44489.1|44469.1|10
1640966590000|2021-12-31 16:03:10|44490.7|44470.7|44489.1|44469.1|44490.7|44470.7|44489.1|44469.1|3
1640966600000|2021-12-31 16:03:20|44486.6|44466.6|44486.6|44466.6|44486.6|44466.6|44486.6|44466.6|0
1640966610000|2021-12-31 16:03:30|44485.7|44465.7|44498.2|44478.2|44498.2|44478.2|44485.7|44465.7|15
1640966620000|2021-12-31 16:03:40|44499.1|44479.1|44501.6|44481.6|44501.6|44481.6|44499.1|44479.1|3
1640966630000|2021-12-31 16:03:50|44504.1|44484.1|44504.1|44484.1|44504.1|44484.1|44504.1|44484.1|0
1640966640000|2021-12-31 16:04:00|44508.9|44488.9|44517.3|44497.3|44517.3|44497.3|44508.9|44488.9|43
1640966650000|2021-12-31 16:04:10|44518|44498|44518.9|44498.9|44518.9|44498.9|44518|44498|2
1640966660000|2021-12-31 16:04:20|44520.5|44500.5|44518.9|44498.9|44523.9|44503.9|44518.9|44498.9|9
1640966670000|2021-12-31 16:04:30|44518|44498|44518.9|44498.9|44518.9|44498.9|44518|44498|4
1640966680000|2021-12-31 16:04:40|||||||||1
1640966690000|2021-12-31 16:04:50|44516.4|44496.4|44516.4|44496.4|44516.4|44496.4|44516.4|44496.4|2
1640966700000|2021-12-31 16:05:00|44518.9|44498.9|44513.9|44493.9|44518.9|44498.9|44513.9|44493.9|3
1640966710000|2021-12-31 16:05:10|44518.9|44498.9|44518.9|44498.9|44518.9|44498.9|44518.9|44498.9|6
1640966730000|2021-12-31 16:05:30|||||||||1
1640966740000|2021-12-31 16:05:40|44508.9|44488.9|44511.4|44491.4|44511.4|44491.4|44508.9|44488.9|2
1640966760000|2021-12-31 16:06:00|44515.5|44495.5|44518|44498|44519.6|44499.6|44515.5|44495.5|5
1640966770000|2021-12-31 16:06:10|44520.5|44500.5|44518.9|44498.9|44520.5|44500.5|44518|44498|45
1640966780000|2021-12-31 16:06:20|44516.4|44496.4|44518.9|44498.9|44518.9|44498.9|44516.4|44496.4|6
1640966790000|2021-12-31 16:06:30|44513.9|44493.9|44511.4|44491.4|44513.9|44493.9|44511.4|44491.4|0
1640966800000|2021-12-31 16:06:40|44513.9|44493.9|44516.4|44496.4|44518.9|44498.9|44513.9|44493.9|4
1640966810000|2021-12-31 16:06:50|||||||||2
1640966820000|2021-12-31 16:07:00|44518.9|44498.9|44518.9|44498.9|44518.9|44498.9|44518.9|44498.9|2
1640966830000|2021-12-31 16:07:10|44520.5|44500.5|44538.9|44518.9|44538.9|44518.9|44520.5|44500.5|3
1640966840000|2021-12-31 16:07:20|44541.4|44521.4|44538.9|44518.9|44541.4|44521.4|44538.9|44518.9|2
1640966850000|2021-12-31 16:07:30|44540.5|44520.5|44539.8|44519.8|44541.4|44521.4|44538.9|44518.9|11
1640966860000|2021-12-31 16:07:40|44537.3|44517.3|44533.9|44513.9|44537.3|44517.3|44533.9|44513.9|2
1640966870000|2021-12-31 16:07:50|44536.4|44516.4|44536.4|44516.4|44536.4|44516.4|44536.4|44516.4|1
1640966880000|2021-12-31 16:08:00|44538.9|44518.9|44536.4|44516.4|44538.9|44518.9|44536.4|44516.4|4
1640966890000|2021-12-31 16:08:10|||||||||4
1640966900000|2021-12-31 16:08:20|44534.8|44514.8|44533.9|44513.9|44534.8|44514.8|44529.8|44509.8|8
1640966910000|2021-12-31 16:08:30|44536.4|44516.4|44541.4|44521.4|44541.4|44521.4|44536.4|44516.4|2
1640966920000|2021-12-31 16:08:40|44538.9|44518.9|44538.9|44518.9|44538.9|44518.9|44538.9|44518.9|1
1640966930000|2021-12-31 16:08:50|44541.4|44521.4|44543.9|44523.9|44543.9|44523.9|44538.9|44518.9|4
1640966940000|2021-12-31 16:09:00|44545.5|44525.5|44539.8|44519.8|44546.4|44526.4|44539.8|44519.8|3
1640966950000|2021-12-31 16:09:10|44538.9|44518.9|44541.4|44521.4|44541.4|44521.4|44538.9|44518.9|2
1640966960000|2021-12-31 16:09:20|44539.8|44519.8|44541.4|44521.4|44541.4|44521.4|44538.9|44518.9|13
1640966970000|2021-12-31 16:09:30|44543|44523|44543|44523|44543|44523|44543|44523|2
1640966980000|2021-12-31 16:09:40|44545.5|44525.5|44543.9|44523.9|44545.5|44525.5|44543|44523|4
1640966990000|2021-12-31 16:09:50|44541.4|44521.4|44533.9|44513.9|44541.4|44521.4|44531.4|44511.4|16
1640967000000|2021-12-31 16:10:00|44536.4|44516.4|44534.8|44514.8|44538.9|44518.9|44533.9|44513.9|8
1640967010000|2021-12-31 16:10:10|44533.9|44513.9|44533.9|44513.9|44533.9|44513.9|44533.9|44513.9|2
1640967020000|2021-12-31 16:10:20|44536.4|44516.4|44536.4|44516.4|44536.4|44516.4|44536.4|44516.4|6
1640967030000|2021-12-31 16:10:30|44533.9|44513.9|44536.4|44516.4|44536.4|44516.4|44533.9|44513.9|3
1640967050000|2021-12-31 16:10:50|44538.9|44518.9|44538.9|44518.9|44538.9|44518.9|44538.9|44518.9|4
1640967060000|2021-12-31 16:11:00|44537.3|44517.3|44546.4|44526.4|44548|44528|44536.4|44516.4|25
1640967070000|2021-12-31 16:11:10|44548|44528|44546.4|44526.4|44548.9|44528.9|44543.9|44523.9|10
1640967080000|2021-12-31 16:11:20|44548.9|44528.9|44543.9|44523.9|44548.9|44528.9|44543.9|44523.9|3
1640967090000|2021-12-31 16:11:30|44544.8|44524.8|44544.8|44524.8|44544.8|44524.8|44544.8|44524.8|3
1640967100000|2021-12-31 16:11:40|44543.9|44523.9|44539.8|44519.8|44545.5|44525.5|44539.8|44519.8|16
1640967110000|2021-12-31 16:11:50|44538.9|44518.9|44533.9|44513.9|44538.9|44518.9|44526.4|44506.4|18
1640967130000|2021-12-31 16:12:10|44536.4|44516.4|44543|44523|44543|44523|44536.4|44516.4|9
1640967140000|2021-12-31 16:12:20|44541.4|44521.4|44537.3|44517.3|44543|44523|44537.3|44517.3|5
1640967150000|2021-12-31 16:12:30|44538.9|44518.9|44541.4|44521.4|44541.4|44521.4|44534.8|44514.8|12
1640967170000|2021-12-31 16:12:50|44543.9|44523.9|44543.9|44523.9|44545.5|44525.5|44543.9|44523.9|1
1640967180000|2021-12-31 16:13:00|44545.5|44525.5|44548|44528|44548.9|44528.9|44544.8|44524.8|13
1640967190000|2021-12-31 16:13:10|44548.9|44528.9|44551.4|44531.4|44553|44533|44548.9|44528.9|1
1640967200000|2021-12-31 16:13:20|44553|44533|44554.8|44534.8|44556.4|44536.4|44547.3|44527.3|20
1640967210000|2021-12-31 16:13:30|44553.9|44533.9|44556.4|44536.4|44556.4|44536.4|44553.9|44533.9|2
1640967220000|2021-12-31 16:13:40|44555.5|44535.5|44554.8|44534.8|44556.4|44536.4|44554.8|44534.8|2
1640967230000|2021-12-31 16:13:50|44553.9|44533.9|44548.9|44528.9|44553.9|44533.9|44543.9|44523.9|11
1640967240000|2021-12-31 16:14:00|44547.3|44527.3|44544.8|44524.8|44548.9|44528.9|44544.8|44524.8|9
1640967250000|2021-12-31 16:14:10|44547.3|44527.3|44543.9|44523.9|44548.9|44528.9|44541.4|44521.4|10
1640967260000|2021-12-31 16:14:20|44546.4|44526.4|44550.5|44530.5|44550.5|44530.5|44546.4|44526.4|13
1640967270000|2021-12-31 16:14:30|44551.4|44531.4|44548.9|44528.9|44553|44533|44548.9|44528.9|2
1640967280000|2021-12-31 16:14:40|44549.8|44529.8|44549.8|44529.8|44549.8|44529.8|44549.8|44529.8|2
1640967290000|2021-12-31 16:14:50|44548.9|44528.9|44551.4|44531.4|44551.4|44531.4|44548.9|44528.9|2
1640967300000|2021-12-31 16:15:00|44549.8|44529.8|44539.8|44519.8|44551.4|44531.4|44539.8|44519.8|7
1640967310000|2021-12-31 16:15:10|44538.9|44518.9|44543.9|44523.9|44543.9|44523.9|44538.9|44518.9|3
1640967320000|2021-12-31 16:15:20|44544.8|44524.8|44543.9|44523.9|44551.4|44531.4|44543.9|44523.9|10
1640967330000|2021-12-31 16:15:30|||||||||2
1640967350000|2021-12-31 16:15:50|44548|44528|44548|44528|44548|44528|44548|44528|3
1640967360000|2021-12-31 16:16:00|44546.4|44526.4|44538.9|44518.9|44547.1|44527.1|44538.9|44518.9|4
1640967370000|2021-12-31 16:16:10|44540.5|44520.5|44545.5|44525.5|44545.5|44525.5|44538.9|44518.9|3
1640967380000|2021-12-31 16:16:20|44543.9|44523.9|44550.5|44530.5|44550.5|44530.5|44543.9|44523.9|6
1640967390000|2021-12-31 16:16:30|44552.1|44532.1|44551.4|44531.4|44553|44533|44551.4|44531.4|6
1640967400000|2021-12-31 16:16:40|44549.8|44529.8|44551.4|44531.4|44551.4|44531.4|44549.8|44529.8|1
1640967410000|2021-12-31 16:16:50|44549.8|44529.8|44551.4|44531.4|44551.4|44531.4|44548.9|44528.9|0
1640967420000|2021-12-31 16:17:00|44548.9|44528.9|44546.4|44526.4|44548.9|44528.9|44546.4|44526.4|4
1640967430000|2021-12-31 16:17:10|44548.9|44528.9|44548.9|44528.9|44548.9|44528.9|44548.9|44528.9|4
1640967440000|2021-12-31 16:17:20|||||||||1
1640967450000|2021-12-31 16:17:30|44551.4|44531.4|44553.9|44533.9|44553.9|44533.9|44551.4|44531.4|7
1640967460000|2021-12-31 16:17:40|||||||||7
1640967470000|2021-12-31 16:17:50|44554.8|44534.8|44557.3|44537.3|44557.3|44537.3|44553.9|44533.9|4
1640967480000|2021-12-31 16:18:00|44556.4|44536.4|44553.9|44533.9|44556.4|44536.4|44553.9|44533.9|2
1640967490000|2021-12-31 16:18:10|44555.5|44535.5|44553.9|44533.9|44556.4|44536.4|44553.9|44533.9|2
1640967510000|2021-12-31 16:18:30|44552.3|44532.3|44552.3|44532.3|44553.9|44533.9|44552.3|44532.3|2
1640967520000|2021-12-31 16:18:40|44553.9|44533.9|44554.8|44534.8|44554.8|44534.8|44553.9|44533.9|5
1640967530000|2021-12-31 16:18:50|44553.9|44533.9|44553.9|44533.9|44553.9|44533.9|44553.9|44533.9|0
1640967540000|2021-12-31 16:19:00|44555.5|44535.5|44558.9|44538.9|44558.9|44538.9|44555.5|44535.5|8
1640967550000|2021-12-31 16:19:10|44561.4|44541.4|44558.9|44538.9|44561.4|44541.4|44558.9|44538.9|2
1640967570000|2021-12-31 16:19:30|44561.4|44541.4|44563.9|44543.9|44563.9|44543.9|44558.9|44538.9|2
1640967580000|2021-12-31 16:19:40|||||||||3
1640967600000|2021-12-31 16:20:00|44558.9|44538.9|44557.3|44537.3|44561.4|44541.4|44557.3|44537.3|2
1640967610000|2021-12-31 16:20:10|44558.9|44538.9|44557.3|44537.3|44558.9|44538.9|44557.3|44537.3|1
1640967630000|2021-12-31 16:20:30|44558.2|44538.2|44559.8|44539.8|44559.8|44539.8|44558.2|44538.2|12
1640967640000|2021-12-31 16:20:40|44561.4|44541.4|44561.4|44541.4|44561.4|44541.4|44561.4|44541.4|3
1640967650000|2021-12-31 16:20:50|||||||||1
1640967660000|2021-12-31 16:21:00|44563|44543|44559.8|44539.8|44563|44543|44559.8|44539.8|5
1640967670000|2021-12-31 16:21:10|44561.4|44541.4|44562.3|44542.3|44562.3|44542.3|44561.4|44541.4|6
1640967680000|2021-12-31 16:21:20|44563.9|44543.9|44584.6|44564.6|44584.6|44564.6|44559.8|44539.8|25
1640967690000|2021-12-31 16:21:30|44589.6|44569.6|44593.9|44573.9|44593.9|44573.9|44589.6|44569.6|13
1640967700000|2021-12-31 16:21:40|44594.8|44574.8|44598.2|44578.2|44603|44583|44594.8|44574.8|22
1640967710000|2021-12-31 16:21:50|44597.3|44577.3|44598.9|44578.9|44603|44583|44597.3|44577.3|14
1640967720000|2021-12-31 16:22:00|44601.4|44581.4|44596.4|44576.4|44601.4|44581.4|44596.4|44576.4|1
1640967730000|2021-12-31 16:22:10|44598.9|44578.9|44601.4|44581.4|44602.3|44582.3|44598.9|44578.9|10
1640967740000|2021-12-31 16:22:20|44603.9|44583.9|44610.5|44590.5|44611.4|44591.4|44603.9|44583.9|17
1640967750000|2021-12-31 16:22:30|44613|44593|44614.6|44594.6|44614.6|44594.6|44613|44593|2
1640967760000|2021-12-31 16:22:40|44617.1|44597.1|44613|44593|44617.1|44597.1|44613|44593|6
1640967770000|2021-12-31 16:22:50|44611.4|44591.4|44611.4|44591.4|44612.3|44592.3|44611.4|44591.4|1
1640967780000|2021-12-31 16:23:00|44613|44593|44598|44578|44613|44593|44598|44578|4
1640967790000|2021-12-31 16:23:10|44596.4|44576.4|44598.9|44578.9|44598.9|44578.9|44595.5|44575.5|2
1640967800000|2021-12-31 16:23:20|||||||||4
1640967810000|2021-12-31 16:23:30|44600.5|44580.5|44607.3|44587.3|44608|44588|44600.5|44580.5|6
1640967820000|2021-12-31 16:23:40|44606.4|44586.4|44606.4|44586.4|44606.4|44586.4|44606.4|44586.4|3
1640967830000|2021-12-31 16:23:50|44604.8|44584.8|44605.5|44585.5|44606.4|44586.4|44603.9|44583.9|8
1640967840000|2021-12-31 16:24:00|44606.4|44586.4|44603.9|44583.9|44608|44588|44603.9|44583.9|4
1640967850000|2021-12-31 16:24:10|44605.5|44585.5|44606.4|44586.4|44608.9|44588.9|44605.5|44585.5|4
1640967860000|2021-12-31 16:24:20|44604.8|44584.8|44613|44593|44613|44593|44604.8|44584.8|7
1640967870000|2021-12-31 16:24:30|44615.5|44595.5|44640.5|44620.5|44640.5|44620.5|44613|44593|21
1640967880000|2021-12-31 16:24:40|44642.1|44622.1|44640.5|44620.5|44643|44623|44638.9|44618.9|15
1640967890000|2021-12-31 16:24:50|44638|44618|44638.9|44618.9|44638.9|44618.9|44635.5|44615.5|3
1640967900000|2021-12-31 16:25:00|44635.5|44615.5|44633.9|44613.9|44636.4|44616.4|44633.9|44613.9|5
1640967910000|2021-12-31 16:25:10|44632.3|44612.3|44641.4|44621.4|44641.4|44621.4|44628.9|44608.9|27
1640967920000|2021-12-31 16:25:20|44643|44623|44650.5|44630.5|44650.5|44630.5|44641.4|44621.4|10
1640967930000|2021-12-31 16:25:30|44651.4|44631.4|44650.5|44630.5|44653|44633|44648.9|44628.9|13
1640967940000|2021-12-31 16:25:40|44652.1|44632.1|44656.4|44636.4|44656.4|44636.4|44650.5|44630.5|13
1640967950000|2021-12-31 16:25:50|44658|44638|44660.5|44640.5|44664.6|44644.6|44658|44638|32
1640967960000|2021-12-31 16:26:00|44662.1|44642.1|44683.7|44663.7|44683.7|44663.7|44662.1|44642.1|31
1640967970000|2021-12-31 16:26:10|44682.1|44662.1|44692.1|44672.1|44695.5|44675.5|44682.1|44662.1|24
1640967980000|2021-12-31 16:26:20|44693.7|44673.7|44694.6|44674.6|44694.6|44674.6|44687.1|44667.1|19
1640967990000|2021-12-31 16:26:30|44696.2|44676.2|44692.1|44672.1|44697.1|44677.1|44692.1|44672.1|13
1640968000000|2021-12-31 16:26:40|||||||||3
1640968010000|2021-12-31 16:26:50|44688|44668|44682.1|44662.1|44688|44668|44682.1|44662.1|16
1640968020000|2021-12-31 16:27:00|44683.7|44663.7|44690.5|44670.5|44690.5|44670.5|44683.7|44663.7|12
1640968030000|2021-12-31 16:27:10|44698.7|44678.7|44703.7|44683.7|44704.6|44684.6|44698.7|44678.7|20
1640968040000|2021-12-31 16:27:20|44704.6|44684.6|44702.1|44682.1|44704.6|44684.6|44699.6|44679.6|11
1640968050000|2021-12-31 16:27:30|44701.2|44681.2|44704.6|44684.6|44704.6|44684.6|44701.2|44681.2|13
1640968060000|2021-12-31 16:27:40|44703.7|44683.7|44703.7|44683.7|44703.7|44683.7|44703.7|44683.7|1
1640968070000|2021-12-31 16:27:50|44704.6|44684.6|44689.6|44669.6|44704.6|44684.6|44689.6|44669.6|9
1640968080000|2021-12-31 16:28:00|44692.1|44672.1|44694.6|44674.6|44694.6|44674.6|44692.1|44672.1|2
1640968090000|2021-12-31 16:28:10|||||||||1
1640968100000|2021-12-31 16:28:20|44697.1|44677.1|44703|44683|44703|44683|44697.1|44677.1|9
1640968110000|2021-12-31 16:28:30|44703.7|44683.7|44699.6|44679.6|44703.7|44683.7|44699.6|44679.6|6
1640968120000|2021-12-31 16:28:40|44698|44678|44685.5|44665.5|44699.6|44679.6|44685.5|44665.5|6
1640968130000|2021-12-31 16:28:50|44684.6|44664.6|44689.6|44669.6|44689.6|44669.6|44684.6|44664.6|3
1640968140000|2021-12-31 16:29:00|44687.1|44667.1|44684.6|44664.6|44689.6|44669.6|44684.6|44664.6|7
1640968150000|2021-12-31 16:29:10|44682.1|44662.1|44682.1|44662.1|44682.1|44662.1|44682.1|44662.1|3
1640968160000|2021-12-31 16:29:20|44683|44663|44686.2|44666.2|44686.2|44666.2|44683|44663|4
1640968170000|2021-12-31 16:29:30|44684.6|44664.6|44684.6|44664.6|44686.2|44666.2|44683.7|44663.7|3
1640968180000|2021-12-31 16:29:40|44682.1|44662.1|44682.1|44662.1|44682.1|44662.1|44682.1|44662.1|2
1640968200000|2021-12-31 16:30:00|44680.5|44660.5|44673|44653|44680.5|44660.5|44673|44653|28
1640968210000|2021-12-31 16:30:10|44674.6|44654.6|44679.6|44659.6|44679.6|44659.6|44674.6|44654.6|2
1640968220000|2021-12-31 16:30:20|44681.2|44661.2|44690.5|44670.5|44690.5|44670.5|44681.2|44661.2|4
1640968230000|2021-12-31 16:30:30|44693|44673|44692.1|44672.1|44694.6|44674.6|44692.1|44672.1|9
1640968240000|2021-12-31 16:30:40|44694.6|44674.6|44694.6|44674.6|44694.6|44674.6|44694.6|44674.6|0
1640968250000|2021-12-31 16:30:50|||||||||1
1640968260000|2021-12-31 16:31:00|||||||||7
1640968270000|2021-12-31 16:31:10|44696.2|44676.2|44697.1|44677.1|44697.1|44677.1|44696.2|44676.2|1
1640968290000|2021-12-31 16:31:30|44702.1|44682.1|44702.1|44682.1|44702.1|44682.1|44702.1|44682.1|5
1640968300000|2021-12-31 16:31:40|||||||||2
1640968310000|2021-12-31 16:31:50|44699.6|44679.6|44702.1|44682.1|44702.1|44682.1|44699.6|44679.6|7
1640968320000|2021-12-31 16:32:00|44699.6|44679.6|44698|44678|44699.6|44679.6|44698|44678|5
1640968330000|2021-12-31 16:32:10|44697.1|44677.1|44697.1|44677.1|44698|44678|44695.5|44675.5|3
1640968340000|2021-12-31 16:32:20|44693|44673|44697.1|44677.1|44697.1|44677.1|44693|44673|5
1640968350000|2021-12-31 16:32:30|||||||||4
1640968360000|2021-12-31 16:32:40|||||||||3
1640968370000|2021-12-31 16:32:50|44699.6|44679.6|44702.1|44682.1|44703.7|44683.7|44697.1|44677.1|5
1640968380000|2021-12-31 16:33:00|44703.7|44683.7|44702.1|44682.1|44704.6|44684.6|44702.1|44682.1|3
1640968390000|2021-12-31 16:33:10|44699.6|44679.6|44699.6|44679.6|44699.6|44679.6|44699.6|44679.6|12
1640968400000|2021-12-31 16:33:20|||||||||2
1640968410000|2021-12-31 16:33:30|44702.1|44682.1|44702.1|44682.1|44702.1|44682.1|44698|44678|10
1640968420000|2021-12-31 16:33:40|44704.6|44684.6|44704.6|44684.6|44704.6|44684.6|44704.6|44684.6|6
1640968430000|2021-12-31 16:33:50|44702.1|44682.1|44694.6|44674.6|44702.1|44682.1|44694.6|44674.6|3
1640968440000|2021-12-31 16:34:00|44695.5|44675.5|44695.5|44675.5|44695.5|44675.5|44695.5|44675.5|3
1640968450000|2021-12-31 16:34:10|44693.9|44673.9|44690.5|44670.5|44693.9|44673.9|44688|44668|6
1640968460000|2021-12-31 16:34:20|44692.1|44672.1|44687.1|44667.1|44692.1|44672.1|44687.1|44667.1|9
1640968470000|2021-12-31 16:34:30|44688.7|44668.7|44692.1|44672.1|44692.1|44672.1|44688.7|44668.7|7
1640968480000|2021-12-31 16:34:40|44689.6|44669.6|44689.6|44669.6|44689.6|44669.6|44689.6|44669.6|4
1640968490000|2021-12-31 16:34:50|||||||||1
1640968500000|2021-12-31 16:35:00|44687.1|44667.1|44687.1|44667.1|44689.6|44669.6|44687.1|44667.1|2
1640968510000|2021-12-31 16:35:10|||||||||3
1640968520000|2021-12-31 16:35:20|44684.6|44664.6|44673|44653|44687.1|44667.1|44673|44653|19
1640968530000|2021-12-31 16:35:30|44672.1|44652.1|44674.6|44654.6|44674.6|44654.6|44672.1|44652.1|8
1640968540000|2021-12-31 16:35:40|||||||||2
1640968550000|2021-12-31 16:35:50|44677.1|44657.1|44694.6|44674.6|44694.6|44674.6|44677.1|44657.1|8
1640968560000|2021-12-31 16:36:00|||||||||2
1640968570000|2021-12-31 16:36:10|44693.7|44673.7|44692.1|44672.1|44693.7|44673.7|44692.1|44672.1|5
1640968580000|2021-12-31 16:36:20|44694.6|44674.6|44694.6|44674.6|44694.6|44674.6|44694.6|44674.6|2
1640968590000|2021-12-31 16:36:30|44696.2|44676.2|44702.8|44682.8|44702.8|44682.8|44696.2|44676.2|6
1640968600000|2021-12-31 16:36:40|44704.3|44684.3|44705.3|44685.3|44705.3|44685.3|44704.3|44684.3|1
1640968610000|2021-12-31 16:36:50|44706.2|44686.2|44707.1|44687.1|44708.7|44688.7|44706.2|44686.2|8
1640968620000|2021-12-31 16:37:00|44708.7|44688.7|44712.1|44692.1|44712.1|44692.1|44708.7|44688.7|2
1640968630000|2021-12-31 16:37:10|44707.1|44687.1|44697.1|44677.1|44707.1|44687.1|44697.1|44677.1|8
1640968640000|2021-12-31 16:37:20|44694.6|44674.6|44699.6|44679.6|44699.6|44679.6|44694.6|44674.6|1
1640968650000|2021-12-31 16:37:30|44701.2|44681.2|44709.6|44689.6|44709.6|44689.6|44701.2|44681.2|4
1640968660000|2021-12-31 16:37:40|44712.1|44692.1|44699.6|44679.6|44712.1|44692.1|44699.6|44679.6|4
1640968670000|2021-12-31 16:37:50|44698.7|44678.7|44693.9|44673.9|44698.7|44678.7|44693.9|44673.9|4
1640968680000|2021-12-31 16:38:00|44692.1|44672.1|44689.6|44669.6|44692.1|44672.1|44689.6|44669.6|4
1640968690000|2021-12-31 16:38:10|44691.2|44671.2|44678|44658|44691.2|44671.2|44678|44658|6
1640968700000|2021-12-31 16:38:20|44677.1|44657.1|44673|44653|44677.1|44657.1|44673|44653|3
1640968710000|2021-12-31 16:38:30|44675.5|44655.5|44682.1|44662.1|44682.1|44662.1|44675.5|44655.5|0
1640968720000|2021-12-31 16:38:40|44672.1|44652.1|44668|44648|44672.1|44652.1|44668|44648|8
1640968730000|2021-12-31 16:38:50|44670.5|44650.5|44672.1|44652.1|44672.1|44652.1|44669.6|44649.6|1
1640968740000|2021-12-31 16:39:00|44674.6|44654.6|44674.6|44654.6|44674.6|44654.6|44674.6|44654.6|3
1640968750000|2021-12-31 16:39:10|44673|44653|44674.6|44654.6|44674.6|44654.6|44672.1|44652.1|2
1640968760000|2021-12-31 16:39:20|44676.2|44656.2|44674.6|44654.6|44676.2|44656.2|44672.1|44652.1|2
1640968770000|2021-12-31 16:39:30|44676.2|44656.2|44677.1|44657.1|44677.1|44657.1|44676.2|44656.2|2
1640968780000|2021-12-31 16:39:40|44679.6|44659.6|44679.6|44659.6|44679.6|44659.6|44678|44658|1
1640968790000|2021-12-31 16:39:50|44677.1|44657.1|44677.1|44657.1|44677.1|44657.1|44677.1|44657.1|0
1640968800000|2021-12-31 16:40:00|44680.3|44660.3|44675.3|44655.3|44681.2|44661.2|44675.3|44655.3|81
1640968810000|2021-12-31 16:40:10|44676.8|44656.8|44677.8|44657.8|44677.8|44657.8|44675.3|44655.3|14
1640968820000|2021-12-31 16:40:20|44675.3|44655.3|44671.2|44651.2|44675.3|44655.3|44671.2|44651.2|11
1640968830000|2021-12-31 16:40:30|44669.6|44649.6|44671.2|44651.2|44671.2|44651.2|44668.7|44648.7|3
1640968840000|2021-12-31 16:40:40|44670.3|44650.3|44679.3|44659.3|44680.3|44660.3|44670.3|44650.3|51
1640968870000|2021-12-31 16:41:10|44678.4|44658.4|44678.4|44658.4|44680.9|44660.9|44678.4|44658.4|5
1640968880000|2021-12-31 16:41:20|44675.9|44655.9|44680|44660|44680|44660|44675.9|44655.9|7
1640968890000|2021-12-31 16:41:30|44680.9|44660.9|44686.8|44666.8|44686.8|44666.8|44680.9|44660.9|11
1640968900000|2021-12-31 16:41:40|44683.4|44663.4|44683.4|44663.4|44683.4|44663.4|44683.4|44663.4|9
1640968910000|2021-12-31 16:41:50|44685|44665|44685.9|44665.9|44685.9|44665.9|44683.4|44663.4|1
1640968920000|2021-12-31 16:42:00|||||||||1
1640968930000|2021-12-31 16:42:10|44688.4|44668.4|44686.8|44666.8|44688.4|44668.4|44686.8|44666.8|7
1640968940000|2021-12-31 16:42:20|44683.4|44663.4|44683.4|44663.4|44683.4|44663.4|44683.4|44663.4|7
1640968950000|2021-12-31 16:42:30|||||||||1
1640968960000|2021-12-31 16:42:40|44690.9|44670.9|44693.4|44673.4|44695.9|44675.9|44689.3|44669.3|7
1640968970000|2021-12-31 16:42:50|44695|44675|44687.5|44667.5|44698.4|44678.4|44685.9|44665.9|15
1640968980000|2021-12-31 16:43:00|44685.9|44665.9|44687.5|44667.5|44687.5|44667.5|44685|44665|1
1640968990000|2021-12-31 16:43:10|44685.9|44665.9|44667.7|44647.7|44685.9|44665.9|44667.7|44647.7|13
1640969000000|2021-12-31 16:43:20|44669.3|44649.3|44661.8|44641.8|44669.3|44649.3|44661.8|44641.8|17
1640969010000|2021-12-31 16:43:30|44662.7|44642.7|44667.7|44647.7|44667.7|44647.7|44662.7|44642.7|7
1640969020000|2021-12-31 16:43:40|44666.8|44646.8|44665.2|44645.2|44667.7|44647.7|44665.2|44645.2|5
1640969030000|2021-12-31 16:43:50|44663.7|44643.7|44663.7|44643.7|44663.7|44643.7|44663.7|44643.7|7
1640969040000|2021-12-31 16:44:00|44665.2|44645.2|44663.7|44643.7|44665.2|44645.2|44663.7|44643.7|0
1640969050000|2021-12-31 16:44:10|44667.7|44647.7|44665.2|44645.2|44667.7|44647.7|44665.2|44645.2|1
1640969060000|2021-12-31 16:44:20|44667.1|44647.1|44656.8|44636.8|44668.7|44648.7|44656.8|44636.8|27
1640969070000|2021-12-31 16:44:30|44658.4|44638.4|44658.4|44638.4|44658.4|44638.4|44658.4|44638.4|2
1640969080000|2021-12-31 16:44:40|44660|44640|44660.9|44640.9|44662.5|44642.5|44660|44640|5
1640969090000|2021-12-31 16:44:50|44660.2|44640.2|44658.4|44638.4|44661.8|44641.8|44658.4|44638.4|9
1640969100000|2021-12-31 16:45:00|44659.3|44639.3|44668.4|44648.4|44670.9|44650.9|44659.3|44639.3|15
1640969110000|2021-12-31 16:45:10|44665.9|44645.9|44665.9|44645.9|44665.9|44645.9|44665.9|44645.9|0
1640969130000|2021-12-31 16:45:30|44668.4|44648.4|44664.3|44644.3|44668.4|44648.4|44664.3|44644.3|4
1640969140000|2021-12-31 16:45:40|44668.4|44648.4|44668.4|44648.4|44668.4|44648.4|44668.4|44648.4|3
1640969150000|2021-12-31 16:45:50|44664.3|44644.3|44664.3|44644.3|44666.8|44646.8|44664.3|44644.3|7
1640969160000|2021-12-31 16:46:00|44666.8|44646.8|44666.8|44646.8|44668.4|44648.4|44665.9|44645.9|22
1640969170000|2021-12-31 16:46:10|||||||||2
1640969180000|2021-12-31 16:46:20|44665.2|44645.2|44665.9|44645.9|44666.8|44646.8|44664.3|44644.3|3
1640969190000|2021-12-31 16:46:30|44666.8|44646.8|44664.3|44644.3|44668.4|44648.4|44664.3|44644.3|13
1640969200000|2021-12-31 16:46:40|44659.3|44639.3|44659.3|44639.3|44659.3|44639.3|44659.3|44639.3|2
1640969210000|2021-12-31 16:46:50|44656.8|44636.8|44656.8|44636.8|44659.3|44639.3|44656.8|44636.8|2
1640969220000|2021-12-31 16:47:00|44658.4|44638.4|44656.8|44636.8|44659.3|44639.3|44656.8|44636.8|2
1640969230000|2021-12-31 16:47:10|44645.9|44625.9|44635.9|44615.9|44645.9|44625.9|44631.8|44611.8|23
1640969240000|2021-12-31 16:47:20|44638.4|44618.4|44636.8|44616.8|44638.4|44618.4|44636.8|44616.8|5
1640969250000|2021-12-31 16:47:30|44638.4|44618.4|44634.3|44614.3|44638.4|44618.4|44633.4|44613.4|7
1640969260000|2021-12-31 16:47:40|44633.4|44613.4|44625.9|44605.9|44636.8|44616.8|44625.9|44605.9|14
1640969270000|2021-12-31 16:47:50|44628.4|44608.4|44618.4|44598.4|44628.4|44608.4|44618.4|44598.4|19
1640969280000|2021-12-31 16:48:00|44625.9|44605.9|44625.9|44605.9|44625.9|44605.9|44625.9|44605.9|5
1640969290000|2021-12-31 16:48:10|44624.3|44604.3|44623.4|44603.4|44624.3|44604.3|44623.4|44603.4|1
1640969300000|2021-12-31 16:48:20|44625.9|44605.9|44626.8|44606.8|44634.3|44614.3|44625.9|44605.9|11
1640969310000|2021-12-31 16:48:30|44625.2|44605.2|44625.9|44605.9|44625.9|44605.9|44624.3|44604.3|18
1640969320000|2021-12-31 16:48:40|44624.3|44604.3|44621.8|44601.8|44624.3|44604.3|44621.8|44601.8|4
1640969330000|2021-12-31 16:48:50|44619.3|44599.3|44595.9|44575.9|44619.3|44599.3|44595.9|44575.9|26
1640969340000|2021-12-31 16:49:00|44596.8|44576.8|44605.9|44585.9|44605.9|44585.9|44596.8|44576.8|10
1640969350000|2021-12-31 16:49:10|44607.5|44587.5|44610|44590|44610|44590|44607.5|44587.5|2
1640969360000|2021-12-31 16:49:20|44608.4|44588.4|44610.9|44590.9|44610.9|44590.9|44608.4|44588.4|3
1640969370000|2021-12-31 16:49:30|44612.5|44592.5|44604.3|44584.3|44612.5|44592.5|44603.4|44583.4|8
1640969380000|2021-12-31 16:49:40|44603.4|44583.4|44604.3|44584.3|44607.5|44587.5|44602.5|44582.5|7
1640969390000|2021-12-31 16:49:50|44603.4|44583.4|44601.8|44581.8|44603.4|44583.4|44601.8|44581.8|8
1640969400000|2021-12-31 16:50:00|||||||||3
1640969410000|2021-12-31 16:50:10|44603.4|44583.4|44605.9|44585.9|44605.9|44585.9|44603.4|44583.4|0
1640969420000|2021-12-31 16:50:20|44607.5|44587.5|44607.5|44587.5|44607.5|44587.5|44607.5|44587.5|1
1640969430000|2021-12-31 16:50:30|44608.4|44588.4|44601.8|44581.8|44608.4|44588.4|44599.3|44579.3|9
1640969440000|2021-12-31 16:50:40|44603.4|44583.4|44598.4|44578.4|44603.4|44583.4|44598.4|44578.4|3
1640969450000|2021-12-31 16:50:50|44596.8|44576.8|44592.5|44572.5|44596.8|44576.8|44592.5|44572.5|7
1640969460000|2021-12-31 16:51:00|44590.9|44570.9|44588.4|44568.4|44590.9|44570.9|44588.4|44568.4|8
1640969470000|2021-12-31 16:51:10|44587.7|44567.7|44585.9|44565.9|44591.8|44571.8|44585.9|44565.9|13
1640969480000|2021-12-31 16:51:20|||||||||3
1640969490000|2021-12-31 16:51:30|44583.4|44563.4|44585.9|44565.9|44585.9|44565.9|44583.4|44563.4|4
1640969500000|2021-12-31 16:51:40|44581.8|44561.8|44581.8|44561.8|44581.8|44561.8|44581.8|44561.8|6
1640969510000|2021-12-31 16:51:50|44574.3|44554.3|44570.9|44550.9|44574.3|44554.3|44570|44550|15
1640969520000|2021-12-31 16:52:00|44569.3|44549.3|44566.8|44546.8|44569.3|44549.3|44566.8|44546.8|5
1640969530000|2021-12-31 16:52:10|44565.9|44545.9|44555.9|44535.9|44565.9|44545.9|44555.9|44535.9|62
1640969540000|2021-12-31 16:52:20|44546.2|44526.2|44492.7|44472.7|44546.2|44526.2|44481.2|44461.2|29
1640969550000|2021-12-31 16:52:30|44495.2|44475.2|44462.5|44442.5|44502.7|44482.7|44460|44440|24
1640969560000|2021-12-31 16:52:40|44463.4|44443.4|44483.4|44463.4|44483.4|44463.4|44460.9|44440.9|28
1640969570000|2021-12-31 16:52:50|44480.9|44460.9|44470.9|44450.9|44483.4|44463.4|44470.9|44450.9|23
1640969580000|2021-12-31 16:53:00|44469.3|44449.3|44470.9|44450.9|44475.9|44455.9|44468.4|44448.4|26
1640969590000|2021-12-31 16:53:10|44473.4|44453.4|44500|44480|44500|44480|44473.4|44453.4|15
1640969600000|2021-12-31 16:53:20|44495|44475|44503.4|44483.4|44503.4|44483.4|44495|44475|7
1640969610000|2021-12-31 16:53:30|44505|44485|44510|44490|44513.4|44493.4|44505|44485|11
1640969620000|2021-12-31 16:53:40|44513.4|44493.4|44515.9|44495.9|44515.9|44495.9|44510.9|44490.9|25
1640969630000|2021-12-31 16:53:50|44510.9|44490.9|44510.9|44490.9|44513.4|44493.4|44510.9|44490.9|9
1640969640000|2021-12-31 16:54:00|44509.3|44489.3|44508.4|44488.4|44510.9|44490.9|44508.4|44488.4|3
1640969650000|2021-12-31 16:54:10|44504.3|44484.3|44503.4|44483.4|44504.3|44484.3|44503.4|44483.4|7
1640969660000|2021-12-31 16:54:20|44488.4|44468.4|44470.9|44450.9|44488.4|44468.4|44470.9|44450.9|8
1640969670000|2021-12-31 16:54:30|44475.9|44455.9|44480.9|44460.9|44480.9|44460.9|44475.9|44455.9|11
1640969680000|2021-12-31 16:54:40|||||||||2
1640969690000|2021-12-31 16:54:50|44482.5|44462.5|44483.4|44463.4|44483.4|44463.4|44482.5|44462.5|5
1640969700000|2021-12-31 16:55:00|44485|44465|44490.9|44470.9|44490.9|44470.9|44485|44465|10
1640969710000|2021-12-31 16:55:10|44484.6|44464.6|44492.5|44472.5|44492.5|44472.5|44480.9|44460.9|12
1640969720000|2021-12-31 16:55:20|44491.8|44471.8|44493.4|44473.4|44493.4|44473.4|44490.9|44470.9|2
1640969730000|2021-12-31 16:55:30|44490.9|44470.9|44480.9|44460.9|44490.9|44470.9|44480.9|44460.9|2
1640969740000|2021-12-31 16:55:40|44480|44460|44483.4|44463.4|44483.4|44463.4|44480|44460|6
1640969750000|2021-12-31 16:55:50|44481.8|44461.8|44478.4|44458.4|44481.8|44461.8|44478.4|44458.4|5
1640969760000|2021-12-31 16:56:00|44476.8|44456.8|44483.4|44463.4|44483.4|44463.4|44475.9|44455.9|11
1640969770000|2021-12-31 16:56:10|44485.9|44465.9|44485.9|44465.9|44485.9|44465.9|44485.9|44465.9|1
1640969780000|2021-12-31 16:56:20|44484.3|44464.3|44481.8|44461.8|44484.3|44464.3|44481.8|44461.8|11
1640969790000|2021-12-31 16:56:30|44476.8|44456.8|44470.2|44450.2|44476.8|44456.8|44470.2|44450.2|3
1640969800000|2021-12-31 16:56:40|44469.3|44449.3|44471.8|44451.8|44471.8|44451.8|44469.3|44449.3|1
1640969820000|2021-12-31 16:57:00|44469.3|44449.3|44467.7|44447.7|44469.3|44449.3|44467.7|44447.7|2
1640969830000|2021-12-31 16:57:10|44469.3|44449.3|44475.9|44455.9|44475.9|44455.9|44469.3|44449.3|2
1640969840000|2021-12-31 16:57:20|44477.5|44457.5|44474.3|44454.3|44477.5|44457.5|44474.3|44454.3|3
1640969850000|2021-12-31 16:57:30|44458.6|44438.6|44456.1|44436.1|44458.6|44438.6|44456.1|44436.1|12
1640969860000|2021-12-31 16:57:40|44457.7|44437.7|44455.2|44435.2|44457.7|44437.7|44452.7|44432.7|14
1640969870000|2021-12-31 16:57:50|44450.2|44430.2|44447.7|44427.7|44450.2|44430.2|44447.7|44427.7|10
1640969880000|2021-12-31 16:58:00|44450.2|44430.2|44442.7|44422.7|44450.2|44430.2|44439.3|44419.3|18
1640969890000|2021-12-31 16:58:10|44444.3|44424.3|44442.7|44422.7|44444.3|44424.3|44442.7|44422.7|4
1640969900000|2021-12-31 16:58:20|44440.2|44420.2|44441.8|44421.8|44441.8|44421.8|44440.2|44420.2|9
1640969910000|2021-12-31 16:58:30|44443.6|44423.6|44445.2|44425.2|44446.1|44426.1|44443.6|44423.6|6
1640969920000|2021-12-31 16:58:40|44443.6|44423.6|44440.2|44420.2|44450.2|44430.2|44440.2|44420.2|9
1640969930000|2021-12-31 16:58:50|44446.1|44426.1|44446.1|44426.1|44447.7|44427.7|44442.7|44422.7|10
1640969940000|2021-12-31 16:59:00|44447.7|44427.7|44443.6|44423.6|44447.7|44427.7|44443.6|44423.6|4
1640969950000|2021-12-31 16:59:10|44442.1|44422.1|44446.1|44426.1|44446.1|44426.1|44440.5|44420.5|7
1640969960000|2021-12-31 16:59:20|44443.6|44423.6|44447.7|44427.7|44447.7|44427.7|44443.6|44423.6|2
1640969970000|2021-12-31 16:59:30|44449.3|44429.3|44442.7|44422.7|44450.2|44430.2|44440.2|44420.2|15
1640969980000|2021-12-31 16:59:40|44446.8|44426.8|44447.7|44427.7|44447.7|44427.7|44446.8|44426.8|1
1640970000000|2021-12-31 17:00:00|44446.8|44426.8|44446.8|44426.8|44447.7|44427.7|44445.2|44425.2|8
1640970010000|2021-12-31 17:00:10|44449.3|44429.3|44449.3|44429.3|44449.3|44429.3|44449.3|44429.3|1
1640970020000|2021-12-31 17:00:20|44445.2|44425.2|44450.2|44430.2|44450.2|44430.2|44445.2|44425.2|18
1640970030000|2021-12-31 17:00:30|44448.6|44428.6|44448.6|44428.6|44448.6|44428.6|44448.6|44428.6|1
1640970040000|2021-12-31 17:00:40|44450.2|44430.2|44429.6|44409.6|44450.2|44430.2|44429.6|44409.6|10
1640970050000|2021-12-31 17:00:50|44425.2|44405.2|44416.8|44396.8|44425.2|44405.2|44413.6|44393.6|18
1640970060000|2021-12-31 17:01:00|44417.7|44397.7|44381.8|44361.8|44417.7|44397.7|44365.2|44345.2|40
1640970070000|2021-12-31 17:01:10|44382.7|44362.7|44392.7|44372.7|44392.7|44372.7|44380.2|44360.2|17
1640970080000|2021-12-31 17:01:20|44393.6|44373.6|44404.3|44384.3|44404.3|44384.3|44387.7|44367.7|15
1640970090000|2021-12-31 17:01:30|44405.9|44385.9|44416.8|44396.8|44416.8|44396.8|44405.9|44385.9|11
1640970100000|2021-12-31 17:01:40|44425.9|44405.9|44427.7|44407.7|44429.3|44409.3|44425.9|44405.9|6
1640970110000|2021-12-31 17:01:50|44425.2|44405.2|44425.2|44405.2|44425.2|44405.2|44423.6|44403.6|6
1640970120000|2021-12-31 17:02:00|44427.7|44407.7|44427.7|44407.7|44427.7|44407.7|44427.7|44407.7|5
1640970130000|2021-12-31 17:02:10|44430.2|44410.2|44430.2|44410.2|44432.7|44412.7|44430.2|44410.2|6
1640970140000|2021-12-31 17:02:20|44426.1|44406.1|44424.6|44404.6|44426.1|44406.1|44424.6|44404.6|6
1640970150000|2021-12-31 17:02:30|44423|44403|44424.6|44404.6|44424.6|44404.6|44423|44403|2
1640970160000|2021-12-31 17:02:40|44426.1|44406.1|44427.7|44407.7|44427.7|44407.7|44426.1|44406.1|3
1640970170000|2021-12-31 17:02:50|44430.2|44410.2|44432.7|44412.7|44432.7|44412.7|44430.2|44410.2|4
1640970180000|2021-12-31 17:03:00|44433.6|44413.6|44442.7|44422.7|44442.7|44422.7|44432.1|44412.1|3
1640970190000|2021-12-31 17:03:10|44447.7|44427.7|44450.2|44430.2|44450.2|44430.2|44445.2|44425.2|5
1640970200000|2021-12-31 17:03:20|44451.8|44431.8|44456.8|44436.8|44456.8|44436.8|44451.8|44431.8|6
1640970210000|2021-12-31 17:03:30|44455.2|44435.2|44443.6|44423.6|44455.2|44435.2|44443.6|44423.6|10
1640970220000|2021-12-31 17:03:40|44441.1|44421.1|44440.2|44420.2|44441.1|44421.1|44438.6|44418.6|13
1640970230000|2021-12-31 17:03:50|||||||||5
1640970240000|2021-12-31 17:04:00|44438.6|44418.6|44437.1|44417.1|44443.6|44423.6|44437.1|44417.1|18
1640970250000|2021-12-31 17:04:10|44434.6|44414.6|44429.6|44409.6|44434.6|44414.6|44429.6|44409.6|2
1640970260000|2021-12-31 17:04:20|44428|44408|44429.6|44409.6|44429.6|44409.6|44427.1|44407.1|5
1640970270000|2021-12-31 17:04:30|44428|44408|44432.7|44412.7|44432.7|44412.7|44428|44408|21
1640970280000|2021-12-31 17:04:40|44434.3|44414.3|44440.9|44420.9|44440.9|44420.9|44434.3|44414.3|4
1640970290000|2021-12-31 17:04:50|44442.5|44422.5|44458.4|44438.4|44458.4|44438.4|44442.5|44422.5|21
1640970300000|2021-12-31 17:05:00|44456.8|44436.8|44460.9|44440.9|44460.9|44440.9|44456.8|44436.8|5
1640970310000|2021-12-31 17:05:10|44463.4|44443.4|44463.4|44443.4|44463.4|44443.4|44463.4|44443.4|1
1640970320000|2021-12-31 17:05:20|44460.9|44440.9|44465.9|44445.9|44465.9|44445.9|44460.9|44440.9|15
1640970330000|2021-12-31 17:05:30|44467.5|44447.5|44468.4|44448.4|44468.4|44448.4|44467.5|44447.5|2
1640970340000|2021-12-31 17:05:40|44469.3|44449.3|44473.4|44453.4|44473.4|44453.4|44469.3|44449.3|1
1640970350000|2021-12-31 17:05:50|44475.9|44455.9|44475.9|44455.9|44475.9|44455.9|44475.9|44455.9|2
1640970360000|2021-12-31 17:06:00|44477.5|44457.5|44478.4|44458.4|44478.4|44458.4|44475.9|44455.9|5
1640970370000|2021-12-31 17:06:10|44476.8|44456.8|44480.9|44460.9|44480.9|44460.9|44475.9|44455.9|2
1640970380000|2021-12-31 17:06:20|44479.3|44459.3|44490|44470|44490|44470|44478.4|44458.4|3
1640970390000|2021-12-31 17:06:30|44491.6|44471.6|44488.4|44468.4|44492.5|44472.5|44488.4|44468.4|10
1640970400000|2021-12-31 17:06:40|44486.8|44466.8|44486.8|44466.8|44486.8|44466.8|44484.3|44464.3|4
1640970410000|2021-12-31 17:06:50|44488.4|44468.4|44488.4|44468.4|44488.4|44468.4|44488.4|44468.4|0
1640970420000|2021-12-31 17:07:00|44490|44470|44490.9|44470.9|44490.9|44470.9|44490|44470|4
1640970430000|2021-12-31 17:07:10|44490|44470|44490.9|44470.9|44490.9|44470.9|44488.4|44468.4|2
1640970440000|2021-12-31 17:07:20|44492.5|44472.5|44490|44470|44493.4|44473.4|44490|44470|6
1640970450000|2021-12-31 17:07:30|44490.9|44470.9|44490.9|44470.9|44490.9|44470.9|44490.9|44470.9|0
1640970460000|2021-12-31 17:07:40|44490|44470|44490|44470|44490|44470|44490|44470|0
1640970470000|2021-12-31 17:07:50|44490.9|44470.9|44490.9|44470.9|44490.9|44470.9|44490.9|44470.9|0
1640970480000|2021-12-31 17:08:00|44489.3|44469.3|44488.4|44468.4|44489.3|44469.3|44488.4|44468.4|3
1640970490000|2021-12-31 17:08:10|44483.4|44463.4|44480.9|44460.9|44483.4|44463.4|44480.9|44460.9|10
1640970500000|2021-12-31 17:08:20|44483.4|44463.4|44483.4|44463.4|44483.4|44463.4|44480.9|44460.9|4
1640970510000|2021-12-31 17:08:30|44481.8|44461.8|44481.8|44461.8|44481.8|44461.8|44479.3|44459.3|1
1640970520000|2021-12-31 17:08:40|44480.9|44460.9|44480.9|44460.9|44480.9|44460.9|44480.9|44460.9|0
1640970530000|2021-12-31 17:08:50|44479.3|44459.3|44480.9|44460.9|44480.9|44460.9|44478.4|44458.4|1
1640970540000|2021-12-31 17:09:00|44478.4|44458.4|44478.4|44458.4|44478.4|44458.4|44476.8|44456.8|5
1640970550000|2021-12-31 17:09:10|44480|44460|44479.3|44459.3|44480|44460|44479.3|44459.3|35
1640970560000|2021-12-31 17:09:20|44478.4|44458.4|44486.6|44466.6|44486.6|44466.6|44478.4|44458.4|1
1640970570000|2021-12-31 17:09:30|44488.2|44468.2|44488.2|44468.2|44488.2|44468.2|44488.2|44468.2|1
1640970580000|2021-12-31 17:09:40|||||||||7
1640970590000|2021-12-31 17:09:50|||||||||2
1640970600000|2021-12-31 17:10:00|44486.6|44466.6|44486.6|44466.6|44486.6|44466.6|44486.6|44466.6|16
1640970610000|2021-12-31 17:10:10|44487.5|44467.5|44490.7|44470.7|44490.7|44470.7|44487.5|44467.5|5
1640970620000|2021-12-31 17:10:20|44491.6|44471.6|44497.3|44477.3|44497.3|44477.3|44490|44470|14
1640970630000|2021-12-31 17:10:30|44495.7|44475.7|44495.7|44475.7|44495.7|44475.7|44495.7|44475.7|3
1640970640000|2021-12-31 17:10:40|44496.6|44476.6|44496.6|44476.6|44496.6|44476.6|44496.6|44476.6|4
1640970650000|2021-12-31 17:10:50|44498.2|44478.2|44498.2|44478.2|44498.2|44478.2|44498.2|44478.2|3
1640970660000|2021-12-31 17:11:00|44496.6|44476.6|44497.5|44477.5|44497.5|44477.5|44496.6|44476.6|0
1640970670000|2021-12-31 17:11:10|44495.7|44475.7|44498.2|44478.2|44498.2|44478.2|44495.7|44475.7|55
1640970680000|2021-12-31 17:11:20|44499.8|44479.8|44499.8|44479.8|44500.7|44480.7|44499.8|44479.8|7
1640970690000|2021-12-31 17:11:30|44497.3|44477.3|44498.2|44478.2|44498.2|44478.2|44497.3|44477.3|2
1640970700000|2021-12-31 17:11:40|||||||||18
1640970710000|2021-12-31 17:11:50|44496.6|44476.6|44496.6|44476.6|44496.6|44476.6|44496.6|44476.6|1
1640970720000|2021-12-31 17:12:00|44500.7|44480.7|44500.7|44480.7|44500.7|44480.7|44498.2|44478.2|13
1640970730000|2021-12-31 17:12:10|44502.3|44482.3|44498.2|44478.2|44502.3|44482.3|44498.2|44478.2|6
1640970740000|2021-12-31 17:12:20|44496.6|44476.6|44496.6|44476.6|44496.6|44476.6|44496.6|44476.6|2
1640970750000|2021-12-31 17:12:30|44495|44475|44495|44475|44495|44475|44495|44475|1
1640970760000|2021-12-31 17:12:40|44496.6|44476.6|44495|44475|44496.6|44476.6|44492.5|44472.5|1
1640970770000|2021-12-31 17:12:50|||||||||3
1640970780000|2021-12-31 17:13:00|44491.6|44471.6|44481.6|44461.6|44491.6|44471.6|44481.6|44461.6|21
1640970790000|2021-12-31 17:13:10|44480|44460|44480.7|44460.7|44481.6|44461.6|44480|44460|2
1640970800000|2021-12-31 17:13:20|44489.1|44469.1|44489.1|44469.1|44489.1|44469.1|44489.1|44469.1|5
1640970820000|2021-12-31 17:13:40|44488.2|44468.2|44491.6|44471.6|44491.6|44471.6|44488.2|44468.2|17
1640970830000|2021-12-31 17:13:50|44494.1|44474.1|44494.1|44474.1|44494.1|44474.1|44494.1|44474.1|2
1640970840000|2021-12-31 17:14:00|44496.6|44476.6|44499.1|44479.1|44499.1|44479.1|44496.6|44476.6|2
1640970850000|2021-12-31 17:14:10|44497.5|44477.5|44499.1|44479.1|44499.1|44479.1|44497.5|44477.5|5
1640970860000|2021-12-31 17:14:20|44501.6|44481.6|44501.6|44481.6|44501.6|44481.6|44501.6|44481.6|3
1640970880000|2021-12-31 17:14:40|44500|44480|44504.1|44484.1|44504.1|44484.1|44500|44480|21
1640970890000|2021-12-31 17:14:50|||||||||15
1640970900000|2021-12-31 17:15:00|44507.3|44487.3|44505.7|44485.7|44508.2|44488.2|44505.7|44485.7|3
1640970910000|2021-12-31 17:15:10|44509.8|44489.8|44516.6|44496.6|44516.6|44496.6|44509.8|44489.8|11
1640970920000|2021-12-31 17:15:20|44515.7|44495.7|44514.1|44494.1|44515.7|44495.7|44514.1|44494.1|4
1640970930000|2021-12-31 17:15:30|44512.5|44492.5|44511.6|44491.6|44512.5|44492.5|44511.6|44491.6|7
1640970940000|2021-12-31 17:15:40|44510.7|44490.7|44508.4|44488.4|44510.7|44490.7|44507.5|44487.5|4
1640970960000|2021-12-31 17:16:00|44506.6|44486.6|44504.1|44484.1|44506.6|44486.6|44504.1|44484.1|10
1640970970000|2021-12-31 17:16:10|44503.2|44483.2|44501.6|44481.6|44503.2|44483.2|44500.7|44480.7|3
1640970980000|2021-12-31 17:16:20|44504.1|44484.1|44503.2|44483.2|44504.1|44484.1|44502.5|44482.5|2
1640970990000|2021-12-31 17:16:30|44504.1|44484.1|44506.6|44486.6|44506.6|44486.6|44504.1|44484.1|3
1640971000000|2021-12-31 17:16:40|44508.2|44488.2|44514.1|44494.1|44514.1|44494.1|44506.6|44486.6|13
1640971010000|2021-12-31 17:16:50|44515|44495|44516.6|44496.6|44516.6|44496.6|44515|44495|2
1640971020000|2021-12-31 17:17:00|44515.7|44495.7|44521.6|44501.6|44521.6|44501.6|44515.7|44495.7|3
1640971030000|2021-12-31 17:17:10|44520|44500|44521.6|44501.6|44524.1|44504.1|44520|44500|12
1640971040000|2021-12-31 17:17:20|||||||||11
1640971050000|2021-12-31 17:17:30|44520|44500|44521.6|44501.6|44521.6|44501.6|44519.1|44499.1|2
1640971060000|2021-12-31 17:17:40|||||||||1
1640971080000|2021-12-31 17:18:00|44517.5|44497.5|44515|44495|44517.5|44497.5|44515|44495|6
1640971090000|2021-12-31 17:18:10|44505.9|44485.9|44504.1|44484.1|44506.6|44486.6|44504.1|44484.1|7
1640971110000|2021-12-31 17:18:30|44500|44480|44488.4|44468.4|44500|44480|44488.4|44468.4|9
1640971120000|2021-12-31 17:18:40|44490|44470|44485|44465|44490|44470|44485|44465|8
1640971130000|2021-12-31 17:18:50|44482.5|44462.5|44480.9|44460.9|44482.5|44462.5|44480.9|44460.9|5
1640971140000|2021-12-31 17:19:00|44482.5|44462.5|44488.2|44468.2|44488.2|44468.2|44480.9|44460.9|20
1640971150000|2021-12-31 17:19:10|44489.8|44469.8|44490.7|44470.7|44490.7|44470.7|44489.8|44469.8|3
1640971160000|2021-12-31 17:19:20|44493.2|44473.2|44499.1|44479.1|44506.6|44486.6|44493.2|44473.2|11
1640971170000|2021-12-31 17:19:30|||||||||1
1640971180000|2021-12-31 17:19:40|44496.6|44476.6|44494.1|44474.1|44496.6|44476.6|44494.1|44474.1|0
1640971200000|2021-12-31 17:20:00|44491.6|44471.6|44494.1|44474.1|44495|44475|44491.6|44471.6|4
1640971210000|2021-12-31 17:20:10|44499.1|44479.1|44499.1|44479.1|44499.1|44479.1|44499.1|44479.1|0
1640971220000|2021-12-31 17:20:20|||||||||1
1640971230000|2021-12-31 17:20:30|44501.6|44481.6|44506.6|44486.6|44506.6|44486.6|44501.6|44481.6|2
1640971240000|2021-12-31 17:20:40|44509.1|44489.1|44509.1|44489.1|44509.1|44489.1|44509.1|44489.1|0
1640971250000|2021-12-31 17:20:50|44510.7|44490.7|44516.6|44496.6|44516.6|44496.6|44510.7|44490.7|1
1640971260000|2021-12-31 17:21:00|44517.5|44497.5|44516.6|44496.6|44517.5|44497.5|44515|44495|16
1640971270000|2021-12-31 17:21:10|44509.1|44489.1|44501.6|44481.6|44509.1|44489.1|44501.6|44481.6|6
1640971280000|2021-12-31 17:21:20|44503.2|44483.2|44503.2|44483.2|44503.2|44483.2|44503.2|44483.2|0
1640971290000|2021-12-31 17:21:30|44500|44480|44499.1|44479.1|44501.6|44481.6|44499.1|44479.1|4
1640971300000|2021-12-31 17:21:40|44498.2|44478.2|44498.2|44478.2|44498.2|44478.2|44498.2|44478.2|1
1640971310000|2021-12-31 17:21:50|44496.6|44476.6|44496.6|44476.6|44496.6|44476.6|44496.6|44476.6|0
1640971320000|2021-12-31 17:22:00|44498.2|44478.2|44493.2|44473.2|44498.2|44478.2|44493.2|44473.2|16
1640971330000|2021-12-31 17:22:10|44491.6|44471.6|44490|44470|44493.2|44473.2|44490|44470|7
1640971340000|2021-12-31 17:22:20|44488.4|44468.4|44490|44470|44490|44470|44488.4|44468.4|0
1640971350000|2021-12-31 17:22:30|||||||||5
1640971360000|2021-12-31 17:22:40|44501.4|44481.4|44501.4|44481.4|44501.4|44481.4|44501.4|44481.4|1
1640971370000|2021-12-31 17:22:50|44502.9|44482.9|44503.9|44483.9|44503.9|44483.9|44502.9|44482.9|0
1640971380000|2021-12-31 17:23:00|||||||||1
1640971390000|2021-12-31 17:23:10|44506.6|44486.6|44506.6|44486.6|44506.6|44486.6|44506.6|44486.6|1
1640971400000|2021-12-31 17:23:20|44508.2|44488.2|44506.6|44486.6|44508.2|44488.2|44506.6|44486.6|5
1640971420000|2021-12-31 17:23:40|44507.5|44487.5|44508.2|44488.2|44509.1|44489.1|44507.5|44487.5|0
1640971430000|2021-12-31 17:23:50|44509.1|44489.1|44509.1|44489.1|44510.7|44490.7|44509.1|44489.1|2
1640971440000|2021-12-31 17:24:00|||||||||1
1640971450000|2021-12-31 17:24:10|44510.7|44490.7|44511.6|44491.6|44511.6|44491.6|44510.7|44490.7|1
1640971460000|2021-12-31 17:24:20|44514.1|44494.1|44516.6|44496.6|44516.6|44496.6|44514.1|44494.1|3
1640971470000|2021-12-31 17:24:30|44518.2|44498.2|44519.1|44499.1|44519.1|44499.1|44516.6|44496.6|6
1640971480000|2021-12-31 17:24:40|44520.7|44500.7|44521.6|44501.6|44521.6|44501.6|44520.7|44500.7|3
1640971490000|2021-12-31 17:24:50|||||||||19
1640971500000|2021-12-31 17:25:00|44523.2|44503.2|44524.8|44504.8|44524.8|44504.8|44521.6|44501.6|10
1640971510000|2021-12-31 17:25:10|44537.3|44517.3|44539.8|44519.8|44539.8|44519.8|44537.3|44517.3|2
1640971520000|2021-12-31 17:25:20|44542.3|44522.3|44542.3|44522.3|44542.3|44522.3|44542.3|44522.3|2
1640971530000|2021-12-31 17:25:30|44543.9|44523.9|44541.3|44521.3|44543.9|44523.9|44540.7|44520.7|9
1640971540000|2021-12-31 17:25:40|44542.3|44522.3|44544.8|44524.8|44544.8|44524.8|44542.3|44522.3|3
1640971550000|2021-12-31 17:25:50|44547.3|44527.3|44547.3|44527.3|44547.3|44527.3|44547.3|44527.3|2
1640971560000|2021-12-31 17:26:00|44544.8|44524.8|44549.8|44529.8|44549.8|44529.8|44544.8|44524.8|10
1640971570000|2021-12-31 17:26:10|||||||||45
1640971580000|2021-12-31 17:26:20|44550.7|44530.7|44550.7|44530.7|44550.7|44530.7|44550.7|44530.7|3
1640971590000|2021-12-31 17:26:30|44553.8|44533.8|44558.2|44538.2|44558.2|44538.2|44553.8|44533.8|9
1640971600000|2021-12-31 17:26:40|44559.8|44539.8|44567.5|44547.5|44569.1|44549.1|44559.8|44539.8|13
1640971610000|2021-12-31 17:26:50|44564.1|44544.1|44564.1|44544.1|44564.1|44544.1|44564.1|44544.1|4
1640971620000|2021-12-31 17:27:00|44562.5|44542.5|44556.6|44536.6|44562.5|44542.5|44554.1|44534.1|5
1640971630000|2021-12-31 17:27:10|44558.2|44538.2|44561.6|44541.6|44561.6|44541.6|44558.2|44538.2|4
1640971640000|2021-12-31 17:27:20|44563.2|44543.2|44564.8|44544.8|44564.8|44544.8|44563.2|44543.2|6
1640971650000|2021-12-31 17:27:30|44567.3|44547.3|44567.3|44547.3|44567.3|44547.3|44567.3|44547.3|2
1640971660000|2021-12-31 17:27:40|44568.2|44548.2|44568.2|44548.2|44568.2|44548.2|44568.2|44548.2|0
1640971670000|2021-12-31 17:27:50|44569.8|44549.8|44574.1|44554.1|44575|44555|44569.8|44549.8|2
1640971690000|2021-12-31 17:28:10|44570|44550|44571.6|44551.6|44571.6|44551.6|44570|44550|2
1640971700000|2021-12-31 17:28:20|||||||||2
1640971710000|2021-12-31 17:28:30|44570.7|44550.7|44570.7|44550.7|44573.2|44553.2|44570.7|44550.7|11
1640971720000|2021-12-31 17:28:40|44572.3|44552.3|44574.8|44554.8|44574.8|44554.8|44572.3|44552.3|5
1640971730000|2021-12-31 17:28:50|44577.3|44557.3|44578.8|44558.8|44578.8|44558.8|44574.8|44554.8|50
1640971740000|2021-12-31 17:29:00|44576.3|44556.3|44574.8|44554.8|44576.3|44556.3|44572.3|44552.3|17
1640971750000|2021-12-31 17:29:10|44576.3|44556.3|44576.3|44556.3|44577.9|44557.9|44576.3|44556.3|10
1640971760000|2021-12-31 17:29:20|44574.8|44554.8|44587.3|44567.3|44589.8|44569.8|44574.8|44554.8|18
1640971770000|2021-12-31 17:29:30|44589.8|44569.8|44587.3|44567.3|44589.8|44569.8|44587.3|44567.3|6
1640971780000|2021-12-31 17:29:40|||||||||1
1640971790000|2021-12-31 17:29:50|44584.8|44564.8|44587.3|44567.3|44587.3|44567.3|44584.8|44564.8|2
1640971800000|2021-12-31 17:30:00|44588.8|44568.8|44584.8|44564.8|44589.8|44569.8|44584.8|44564.8|8
1640971810000|2021-12-31 17:30:10|44578.2|44558.2|44561.3|44541.3|44578.2|44558.2|44561.3|44541.3|22
1640971820000|2021-12-31 17:30:20|44559.8|44539.8|44574.8|44554.8|44574.8|44554.8|44559.8|44539.8|20
1640971830000|2021-12-31 17:30:30|44575.7|44555.7|44575.7|44555.7|44577.3|44557.3|44575.7|44555.7|2
1640971840000|2021-12-31 17:30:40|44574.8|44554.8|44572.3|44552.3|44574.8|44554.8|44572.3|44552.3|2
1640971850000|2021-12-31 17:30:50|44574.8|44554.8|44574.8|44554.8|44574.8|44554.8|44574.8|44554.8|12
1640971860000|2021-12-31 17:31:00|44569.8|44549.8|44569.8|44549.8|44569.8|44549.8|44569.8|44549.8|9
1640971870000|2021-12-31 17:31:10|44563.2|44543.2|44562.3|44542.3|44563.2|44543.2|44558.2|44538.2|28
1640971880000|2021-12-31 17:31:20|44563.8|44543.8|44563.8|44543.8|44563.8|44543.8|44563.8|44543.8|2
1640971890000|2021-12-31 17:31:30|44565.4|44545.4|44565.4|44545.4|44565.4|44545.4|44565.4|44545.4|3
1640971920000|2021-12-31 17:32:00|44563.8|44543.8|44561.3|44541.3|44563.8|44543.8|44561.3|44541.3|8
1640971930000|2021-12-31 17:32:10|44554.8|44534.8|44552.3|44532.3|44554.8|44534.8|44550.7|44530.7|11
1640971940000|2021-12-31 17:32:20|||||||||1
1640971950000|2021-12-31 17:32:30|44550.7|44530.7|44552.3|44532.3|44552.3|44532.3|44550.7|44530.7|1
1640971980000|2021-12-31 17:33:00|44553.8|44533.8|44556.3|44536.3|44556.3|44536.3|44553.8|44533.8|6
1640971990000|2021-12-31 17:33:10|||||||||1
1640972020000|2021-12-31 17:33:40|44559.5|44539.5|44565.4|44545.4|44565.4|44545.4|44559.5|44539.5|11
1640972030000|2021-12-31 17:33:50|44563.8|44543.8|44563.8|44543.8|44565.4|44545.4|44563.8|44543.8|2
1640972040000|2021-12-31 17:34:00|44565.4|44545.4|44562.3|44542.3|44568.8|44548.8|44562.3|44542.3|10
1640972060000|2021-12-31 17:34:20|44560.7|44540.7|44559.8|44539.8|44562.3|44542.3|44559.8|44539.8|4
1640972070000|2021-12-31 17:34:30|44558.8|44538.8|44546.3|44526.3|44558.8|44538.8|44544.8|44524.8|16
1640972080000|2021-12-31 17:34:40|44547.3|44527.3|44547.3|44527.3|44552.3|44532.3|44547.3|44527.3|0
1640972090000|2021-12-31 17:34:50|44552.3|44532.3|44552.3|44532.3|44552.3|44532.3|44552.3|44532.3|0
1640972100000|2021-12-31 17:35:00|44549.8|44529.8|44548.2|44528.2|44549.8|44529.8|44548.2|44528.2|3
1640972120000|2021-12-31 17:35:20|44539.8|44519.8|44535.7|44515.7|44539.8|44519.8|44535.7|44515.7|17
1640972130000|2021-12-31 17:35:30|||||||||15
1640972140000|2021-12-31 17:35:40|44538.2|44518.2|44539.8|44519.8|44539.8|44519.8|44538.2|44518.2|2
1640972150000|2021-12-31 17:35:50|44541.3|44521.3|44541.3|44521.3|44541.3|44521.3|44537.3|44517.3|12
1640972160000|2021-12-31 17:36:00|44543.8|44523.8|44546.3|44526.3|44546.3|44526.3|44543.8|44523.8|2
1640972170000|2021-12-31 17:36:10|44548.8|44528.8|44554.7|44534.7|44554.7|44534.7|44548.8|44528.8|9
1640972180000|2021-12-31 17:36:20|44556.3|44536.3|44554.1|44534.1|44558.8|44538.8|44554.1|44534.1|72
1640972190000|2021-12-31 17:36:30|44552.5|44532.5|44550|44530|44552.5|44532.5|44550|44530|5
1640972200000|2021-12-31 17:36:40|44551.6|44531.6|44551.6|44531.6|44551.6|44531.6|44551.6|44531.6|1
1640972210000|2021-12-31 17:36:50|44546.6|44526.6|44546.6|44526.6|44546.6|44526.6|44546.6|44526.6|2
1640972220000|2021-12-31 17:37:00|44548.2|44528.2|44540|44520|44549.1|44529.1|44540|44520|6
1640972230000|2021-12-31 17:37:10|||||||||1
1640972240000|2021-12-31 17:37:20|44539.1|44519.1|44539.1|44519.1|44539.1|44519.1|44539.1|44519.1|2
1640972250000|2021-12-31 17:37:30|44535|44515|44535|44515|44535|44515|44535|44515|4
1640972280000|2021-12-31 17:38:00|||||||||4
1640972290000|2021-12-31 17:38:10|44536.6|44516.6|44536.6|44516.6|44536.6|44516.6|44536.6|44516.6|2
1640972300000|2021-12-31 17:38:20|44540.7|44520.7|44540.7|44520.7|44542.2|44522.2|44540.7|44520.7|4
1640972320000|2021-12-31 17:38:40|44543.2|44523.2|44543.2|44523.2|44543.2|44523.2|44543.2|44523.2|4
1640972340000|2021-12-31 17:39:00|44545.7|44525.7|44546.6|44526.6|44546.6|44526.6|44545.7|44525.7|3
1640972350000|2021-12-31 17:39:10|44549.1|44529.1|44555.7|44535.7|44555.7|44535.7|44549.1|44529.1|6
1640972360000|2021-12-31 17:39:20|44557.2|44537.2|44557.2|44537.2|44557.2|44537.2|44557.2|44537.2|1
1640972370000|2021-12-31 17:39:30|44559.7|44539.7|44559.7|44539.7|44559.7|44539.7|44559.7|44539.7|0
1640972390000|2021-12-31 17:39:50|||||||||1
1640972400000|2021-12-31 17:40:00|44560.7|44540.7|44563.8|44543.8|44563.8|44543.8|44560.7|44540.7|4
1640972420000|2021-12-31 17:40:20|44567.2|44547.2|44576.6|44556.6|44576.6|44556.6|44567.2|44547.2|6
1640972430000|2021-12-31 17:40:30|44579.1|44559.1|44571.6|44551.6|44579.1|44559.1|44571.6|44551.6|6
1640972440000|2021-12-31 17:40:40|44574.1|44554.1|44576.6|44556.6|44576.6|44556.6|44574.1|44554.1|4
1640972450000|2021-12-31 17:40:50|44574.1|44554.1|44572.5|44552.5|44574.1|44554.1|44572.5|44552.5|3
1640972460000|2021-12-31 17:41:00|44574.1|44554.1|44574.1|44554.1|44574.1|44554.1|44574.1|44554.1|4
1640972470000|2021-12-31 17:41:10|44575.7|44555.7|44580.7|44560.7|44580.7|44560.7|44575.7|44555.7|6
1640972490000|2021-12-31 17:41:30|44584.1|44564.1|44581.6|44561.6|44584.1|44564.1|44581.6|44561.6|8
1640972500000|2021-12-31 17:41:40|44583.2|44563.2|44581.6|44561.6|44583.2|44563.2|44581.6|44561.6|2
1640972510000|2021-12-31 17:41:50|44580|44560|44579.1|44559.1|44580|44560|44579.1|44559.1|1
1640972520000|2021-12-31 17:42:00|44580.7|44560.7|44581.6|44561.6|44581.6|44561.6|44580.7|44560.7|1
1640972530000|2021-12-31 17:42:10|44583.2|44563.2|44581.6|44561.6|44583.2|44563.2|44580|44560|10
1640972550000|2021-12-31 17:42:30|44583.2|44563.2|44583.2|44563.2|44583.2|44563.2|44583.2|44563.2|1
1640972560000|2021-12-31 17:42:40|||||||||5
1640972570000|2021-12-31 17:42:50|44584.7|44564.7|44585.7|44565.7|44585.7|44565.7|44584.7|44564.7|0
1640972580000|2021-12-31 17:43:00|44586.6|44566.6|44586.6|44566.6|44586.6|44566.6|44586.6|44566.6|8
1640972590000|2021-12-31 17:43:10|44581.6|44561.6|44576.6|44556.6|44581.6|44561.6|44576.6|44556.6|19
1640972600000|2021-12-31 17:43:20|44574.1|44554.1|44576.6|44556.6|44576.6|44556.6|44574.1|44554.1|0
1640972630000|2021-12-31 17:43:50|44579.1|44559.1|44579.1|44559.1|44579.1|44559.1|44579.1|44559.1|2
1640972640000|2021-12-31 17:44:00|||||||||2
1640972660000|2021-12-31 17:44:20|||||||||6
1640972680000|2021-12-31 17:44:40|44580.7|44560.7|44580.7|44560.7|44580.7|44560.7|44579.1|44559.1|2
1640972700000|2021-12-31 17:45:00|44582.2|44562.2|44587.2|44567.2|44587.2|44567.2|44582.2|44562.2|5
1640972710000|2021-12-31 17:45:10|44588.8|44568.8|44585.7|44565.7|44588.8|44568.8|44585.7|44565.7|12
1640972720000|2021-12-31 17:45:20|44586.6|44566.6|44588.2|44568.2|44588.2|44568.2|44586.6|44566.6|4
1640972730000|2021-12-31 17:45:30|44586.6|44566.6|44583.2|44563.2|44586.6|44566.6|44583.2|44563.2|11
1640972740000|2021-12-31 17:45:40|44581.6|44561.6|44576.6|44556.6|44581.6|44561.6|44576.6|44556.6|2
1640972760000|2021-12-31 17:46:00|44575|44555|44570|44550|44575|44555|44570|44550|5
1640972770000|2021-12-31 17:46:10|44567.5|44547.5|44567.5|44547.5|44567.5|44547.5|44567.5|44547.5|0
1640972780000|2021-12-31 17:46:20|44570|44550|44570|44550|44570|44550|44570|44550|2
1640972790000|2021-12-31 17:46:30|44571.6|44551.6|44571.6|44551.6|44571.6|44551.6|44571.6|44551.6|4
1640972800000|2021-12-31 17:46:40|44570|44550|44570|44550|44570|44550|44570|44550|2
1640972820000|2021-12-31 17:47:00|44567.5|44547.5|44567.5|44547.5|44570|44550|44567.5|44547.5|1
1640972830000|2021-12-31 17:47:10|44558.1|44538.1|44562.5|44542.5|44562.5|44542.5|44558.1|44538.1|7
1640972840000|2021-12-31 17:47:20|44561.6|44541.6|44566.6|44546.6|44566.6|44546.6|44561.6|44541.6|2
1640972870000|2021-12-31 17:47:50|44568.1|44548.1|44569.1|44549.1|44569.1|44549.1|44568.1|44548.1|2
1640972880000|2021-12-31 17:48:00|44567.5|44547.5|44566.6|44546.6|44567.5|44547.5|44566.6|44546.6|0
1640972890000|2021-12-31 17:48:10|44569.1|44549.1|44574.1|44554.1|44574.1|44554.1|44569.1|44549.1|8
1640972900000|2021-12-31 17:48:20|44575.6|44555.6|44589.1|44569.1|44589.1|44569.1|44575.6|44555.6|6
1640972910000|2021-12-31 17:48:30|44586.6|44566.6|44586.6|44566.6|44589.1|44569.1|44584.1|44564.1|7
1640972920000|2021-12-31 17:48:40|44588.1|44568.1|44586.6|44566.6|44588.1|44568.1|44586.6|44566.6|3
1640972930000|2021-12-31 17:48:50|44588.1|44568.1|44588.1|44568.1|44588.1|44568.1|44588.1|44568.1|1
1640972940000|2021-12-31 17:49:00|44589.1|44569.1|44590.6|44570.6|44590.6|44570.6|44589.1|44569.1|2
1640972950000|2021-12-31 17:49:10|44591.6|44571.6|44596.6|44576.6|44596.6|44576.6|44591.6|44571.6|6
1640972960000|2021-12-31 17:49:20|44595|44575|44595|44575|44595|44575|44595|44575|3
1640972970000|2021-12-31 17:49:30|44596.6|44576.6|44596.6|44576.6|44596.6|44576.6|44596.6|44576.6|1
1640972980000|2021-12-31 17:49:40|44594.1|44574.1|44596.6|44576.6|44596.6|44576.6|44594.1|44574.1|1
1640972990000|2021-12-31 17:49:50|44599.1|44579.1|44604.1|44584.1|44604.1|44584.1|44599.1|44579.1|6
1640973000000|2021-12-31 17:50:00|44606.6|44586.6|44609.1|44589.1|44612.2|44592.2|44606.6|44586.6|15
1640973010000|2021-12-31 17:50:10|44611.6|44591.6|44611.6|44591.6|44614.1|44594.1|44611.6|44591.6|2
1640973030000|2021-12-31 17:50:30|44609.1|44589.1|44606.6|44586.6|44609.1|44589.1|44606.6|44586.6|7
1640973040000|2021-12-31 17:50:40|44605|44585|44604.1|44584.1|44605|44585|44604.1|44584.1|3
1640973060000|2021-12-31 17:51:00|44605.6|44585.6|44613.1|44593.1|44615.6|44595.6|44605.6|44585.6|11
1640973070000|2021-12-31 17:51:10|44609.1|44589.1|44604.1|44584.1|44609.1|44589.1|44604.1|44584.1|5
1640973080000|2021-12-31 17:51:20|44601.6|44581.6|44604.1|44584.1|44606.6|44586.6|44601.6|44581.6|42
1640973090000|2021-12-31 17:51:30|44605.6|44585.6|44604.1|44584.1|44605.6|44585.6|44604.1|44584.1|1
1640973100000|2021-12-31 17:51:40|44605|44585|44606.6|44586.6|44606.6|44586.6|44605|44585|1
1640973110000|2021-12-31 17:51:50|44608.1|44588.1|44608.1|44588.1|44608.1|44588.1|44608.1|44588.1|5
1640973120000|2021-12-31 17:52:00|44609.7|44589.7|44612.2|44592.2|44614.7|44594.7|44608.1|44588.1|10
1640973130000|2021-12-31 17:52:10|44610.6|44590.6|44610.6|44590.6|44610.6|44590.6|44610.6|44590.6|1
1640973140000|2021-12-31 17:52:20|44608.1|44588.1|44602.5|44582.5|44608.1|44588.1|44602.5|44582.5|19
1640973150000|2021-12-31 17:52:30|44600.9|44580.9|44600.9|44580.9|44600.9|44580.9|44600.9|44580.9|16
1640973160000|2021-12-31 17:52:40|||||||||13
1640973170000|2021-12-31 17:52:50|44594.3|44574.3|44587.7|44567.7|44594.3|44574.3|44587.7|44567.7|23
1640973180000|2021-12-31 17:53:00|44584.3|44564.3|44585.9|44565.9|44585.9|44565.9|44584.3|44564.3|14
1640973190000|2021-12-31 17:53:10|44587.5|44567.5|44585.9|44565.9|44587.5|44567.5|44585.9|44565.9|3
1640973200000|2021-12-31 17:53:20|44586.8|44566.8|44583.4|44563.4|44586.8|44566.8|44583.4|44563.4|8
1640973210000|2021-12-31 17:53:30|44581.8|44561.8|44583.4|44563.4|44583.4|44563.4|44581.8|44561.8|8
1640973220000|2021-12-31 17:53:40|44584.3|44564.3|44586.8|44566.8|44586.8|44566.8|44583.4|44563.4|5
1640973230000|2021-12-31 17:53:50|44590.9|44570.9|44590.9|44570.9|44590.9|44570.9|44590.9|44570.9|11
1640973240000|2021-12-31 17:54:00|44595.9|44575.9|44595|44575|44598.4|44578.4|44595|44575|12
1640973260000|2021-12-31 17:54:20|44595.9|44575.9|44596.8|44576.8|44598.4|44578.4|44595.9|44575.9|8
1640973270000|2021-12-31 17:54:30|44598.4|44578.4|44598.4|44578.4|44599.3|44579.3|44598.4|44578.4|8
1640973280000|2021-12-31 17:54:40|44599.3|44579.3|44598.4|44578.4|44600|44580|44598.4|44578.4|2
1640973290000|2021-12-31 17:54:50|44599.3|44579.3|44598.4|44578.4|44599.3|44579.3|44598.4|44578.4|5
1640973300000|2021-12-31 17:55:00|44596.8|44576.8|44577.5|44557.5|44596.8|44576.8|44577.5|44557.5|59
1640973310000|2021-12-31 17:55:10|44580.9|44560.9|44587.5|44567.5|44587.5|44567.5|44580.9|44560.9|8
1640973320000|2021-12-31 17:55:20|44589.1|44569.1|44589.1|44569.1|44589.1|44569.1|44589.1|44569.1|6
1640973330000|2021-12-31 17:55:30|44590.6|44570.6|44593.4|44573.4|44593.4|44573.4|44590.6|44570.6|6
1640973340000|2021-12-31 17:55:40|44595.9|44575.9|44593.4|44573.4|44598.4|44578.4|44593.4|44573.4|8
1640973350000|2021-12-31 17:55:50|44598.4|44578.4|44595.9|44575.9|44598.4|44578.4|44595.9|44575.9|3
1640973360000|2021-12-31 17:56:00|44596.8|44576.8|44594.3|44574.3|44596.8|44576.8|44591.8|44571.8|22
1640973370000|2021-12-31 17:56:10|44596.8|44576.8|44593.6|44573.6|44598.4|44578.4|44593.6|44573.6|34
1640973380000|2021-12-31 17:56:20|44592|44572|44585.4|44565.4|44592|44572|44585.4|44565.4|32
1640973390000|2021-12-31 17:56:30|44582.9|44562.9|44582.9|44562.9|44584.5|44564.5|44582.9|44562.9|15
1640973400000|2021-12-31 17:56:40|44584.5|44564.5|44587|44567|44587|44567|44584.5|44564.5|3
1640973410000|2021-12-31 17:56:50|44590.2|44570.2|44601.1|44581.1|44602|44582|44590.2|44570.2|26
1640973420000|2021-12-31 17:57:00|44602|44582|44592.9|44572.9|44602|44582|44592.9|44572.9|25
1640973430000|2021-12-31 17:57:10|44589.5|44569.5|44589.5|44569.5|44589.5|44569.5|44589.5|44569.5|16
1640973440000|2021-12-31 17:57:20|44591.1|44571.1|44592|44572|44592|44572|44591.1|44571.1|4
1640973450000|2021-12-31 17:57:30|44591.1|44571.1|44599.5|44579.5|44599.5|44579.5|44591.1|44571.1|9
1640973460000|2021-12-31 17:57:40|44597|44577|44597|44577|44597|44577|44594.5|44574.5|9
1640973470000|2021-12-31 17:57:50|44598.6|44578.6|44598.6|44578.6|44598.6|44578.6|44598.6|44578.6|19
1640973480000|2021-12-31 17:58:00|44597|44577|44590.4|44570.4|44597|44577|44590.4|44570.4|10
1640973490000|2021-12-31 17:58:10|44588.8|44568.8|44594.5|44574.5|44594.5|44574.5|44584.5|44564.5|17
1640973500000|2021-12-31 17:58:20|44593.6|44573.6|44597|44577|44602|44582|44593.6|44573.6|8
1640973510000|2021-12-31 17:58:30|44592|44572|44594.5|44574.5|44594.5|44574.5|44589.5|44569.5|16
1640973520000|2021-12-31 17:58:40|44598.6|44578.6|44602|44582|44602|44582|44597|44577|18
1640973530000|2021-12-31 17:58:50|||||||||34
1640973540000|2021-12-31 17:59:00|44598.6|44578.6|44617.7|44597.7|44617.7|44597.7|44587|44567|103
1640973550000|2021-12-31 17:59:10|44619.3|44599.3|44614.5|44594.5|44620.9|44600.9|44609.5|44589.5|113
1640973560000|2021-12-31 17:59:20|44612.9|44592.9|44616.1|44596.1|44616.1|44596.1|44607|44587|78
1640973570000|2021-12-31 17:59:30|44613.6|44593.6|44608.8|44588.8|44616.1|44596.1|44608.8|44588.8|92
1640973580000|2021-12-31 17:59:40|44607.9|44587.9|44607|44587|44611.1|44591.1|44603.8|44583.8|103
1640973590000|2021-12-31 17:59:50|44608.6|44588.6|44603.6|44583.6|44616.1|44596.1|44602|44582|110
1640973600000|2021-12-31 18:00:00|44604.5|44584.5|44597|44577|44608.6|44588.6|44597|44577|41
1640973610000|2021-12-31 18:00:10|44594.5|44574.5|44597.7|44577.7|44601.8|44581.8|44594.5|44574.5|27
1640973620000|2021-12-31 18:00:20|44593.6|44573.6|44587.7|44567.7|44593.6|44573.6|44587.7|44567.7|8
1640973630000|2021-12-31 18:00:30|44582.7|44562.7|44580.2|44560.2|44582.7|44562.7|44577.7|44557.7|15
1640973640000|2021-12-31 18:00:40|44581.1|44561.1|44578.6|44558.6|44581.1|44561.1|44578.6|44558.6|0
1640973650000|2021-12-31 18:00:50|44577.7|44557.7|44572.7|44552.7|44577.7|44557.7|44571.1|44551.1|17
1640973660000|2021-12-31 18:01:00|44575.9|44555.9|44580.2|44560.2|44580.2|44560.2|44575.9|44555.9|8
1640973670000|2021-12-31 18:01:10|44581.8|44561.8|44576.8|44556.8|44581.8|44561.8|44576.8|44556.8|6
1640973680000|2021-12-31 18:01:20|44570.2|44550.2|44564.5|44544.5|44570.2|44550.2|44561.1|44541.1|8
1640973690000|2021-12-31 18:01:30|44566.1|44546.1|44564.5|44544.5|44566.1|44546.1|44564.5|44544.5|1
1640973700000|2021-12-31 18:01:40|44562.9|44542.9|44564.5|44544.5|44564.5|44544.5|44562.9|44542.9|1
1640973710000|2021-12-31 18:01:50|44562|44542|44562|44542|44562|44542|44562|44542|0
1640973720000|2021-12-31 18:02:00|44559.5|44539.5|44562|44542|44564.5|44544.5|44559.5|44539.5|6
1640973730000|2021-12-31 18:02:10|44564.5|44544.5|44564.5|44544.5|44564.5|44544.5|44564.5|44544.5|1
1640973740000|2021-12-31 18:02:20|44561.1|44541.1|44559.5|44539.5|44562|44542|44559.5|44539.5|1
1640973750000|2021-12-31 18:02:30|||||||||1
1640973770000|2021-12-31 18:02:50|44562.9|44542.9|44562.9|44542.9|44562.9|44542.9|44562.9|44542.9|7
1640973780000|2021-12-31 18:03:00|44562|44542|44562|44542|44564.5|44544.5|44562|44542|43
1640973790000|2021-12-31 18:03:10|44559.5|44539.5|44562|44542|44562|44542|44559.5|44539.5|0
1640973800000|2021-12-31 18:03:20|44559.5|44539.5|44557|44537|44559.5|44539.5|44557|44537|6
1640973810000|2021-12-31 18:03:30|44559.5|44539.5|44562|44542|44564.5|44544.5|44558.6|44538.6|7
1640973840000|2021-12-31 18:04:00|44564.5|44544.5|44562|44542|44567|44547|44562|44542|10
1640973860000|2021-12-31 18:04:20|44560.4|44540.4|44564.5|44544.5|44564.5|44544.5|44560.4|44540.4|3
1640973890000|2021-12-31 18:04:50|||||||||2
1640973900000|2021-12-31 18:05:00|44567|44547|44569.5|44549.5|44569.5|44549.5|44567|44547|1
1640973910000|2021-12-31 18:05:10|44572|44552|44572|44552|44572|44552|44572|44552|2
1640973920000|2021-12-31 18:05:20|44573.6|44553.6|44573.6|44553.6|44573.6|44553.6|44573.6|44553.6|1
1640973930000|2021-12-31 18:05:30|44575.2|44555.2|44582|44562|44582.7|44562.7|44575.2|44555.2|3
1640973940000|2021-12-31 18:05:40|||||||||1
1640973950000|2021-12-31 18:05:50|44579.5|44559.5|44582|44562|44582|44562|44579.5|44559.5|0
1640973960000|2021-12-31 18:06:00|44579.5|44559.5|44582|44562|44582|44562|44579.5|44559.5|0
1640973970000|2021-12-31 18:06:10|44584.5|44564.5|44587|44567|44587|44567|44584.5|44564.5|3
1640973990000|2021-12-31 18:06:30|44589.5|44569.5|44589.5|44569.5|44589.5|44569.5|44589.5|44569.5|1
1640974000000|2021-12-31 18:06:40|44587.9|44567.9|44587|44567|44587.9|44567.9|44587|44567|0
1640974010000|2021-12-31 18:06:50|||||||||4
1640974020000|2021-12-31 18:07:00|44592|44572|44592|44572|44592|44572|44592|44572|3
1640974030000|2021-12-31 18:07:10|||||||||3
1640974040000|2021-12-31 18:07:20|44589.5|44569.5|44592|44572|44592|44572|44589.5|44569.5|1
1640974050000|2021-12-31 18:07:30|44590.4|44570.4|44592|44572|44592|44572|44589.5|44569.5|10
1640974080000|2021-12-31 18:08:00|44592.9|44572.9|44594.5|44574.5|44598.6|44578.6|44592.9|44572.9|7
1640974090000|2021-12-31 18:08:10|44592.9|44572.9|44592.9|44572.9|44592.9|44572.9|44592.9|44572.9|2
1640974110000|2021-12-31 18:08:30|44592|44572|44595.4|44575.4|44595.4|44575.4|44592|44572|2
1640974120000|2021-12-31 18:08:40|44594.5|44574.5|44592|44572|44594.5|44574.5|44592|44572|5
1640974130000|2021-12-31 18:08:50|44591.1|44571.1|44587|44567|44592|44572|44587|44567|3
1640974140000|2021-12-31 18:09:00|44584.5|44564.5|44587|44567|44587|44567|44584.5|44564.5|2
1640974160000|2021-12-31 18:09:20|||||||||1
1640974170000|2021-12-31 18:09:30|||||||||1
1640974180000|2021-12-31 18:09:40|||||||||1
1640974200000|2021-12-31 18:10:00|44585.4|44565.4|44587|44567|44587|44567|44584.5|44564.5|3
1640974210000|2021-12-31 18:10:10|44587.9|44567.9|44588.6|44568.6|44588.6|44568.6|44587.9|44567.9|1
1640974220000|2021-12-31 18:10:20|44589.5|44569.5|44589.5|44569.5|44589.5|44569.5|44589.5|44569.5|0
1640974240000|2021-12-31 18:10:40|44592|44572|44594.5|44574.5|44594.5|44574.5|44592|44572|1
1640974250000|2021-12-31 18:10:50|44593.6|44573.6|44594.5|44574.5|44594.5|44574.5|44593.6|44573.6|1
1640974270000|2021-12-31 18:11:10|44596.1|44576.1|44594.5|44574.5|44597|44577|44594.5|44574.5|1
1640974300000|2021-12-31 18:11:40|44596.1|44576.1|44597|44577|44597|44577|44596.1|44576.1|1
1640974310000|2021-12-31 18:11:50|44599.5|44579.5|44599.5|44579.5|44599.5|44579.5|44599.5|44579.5|1
1640974330000|2021-12-31 18:12:10|44601.1|44581.1|44597|44577|44601.1|44581.1|44597|44577|1
1640974340000|2021-12-31 18:12:20|||||||||2
1640974360000|2021-12-31 18:12:40|44594.5|44574.5|44594.5|44574.5|44594.5|44574.5|44594.5|44574.5|2
1640974390000|2021-12-31 18:13:10|44596.1|44576.1|44597|44577|44597|44577|44594.5|44574.5|1
1640974410000|2021-12-31 18:13:30|44599.5|44579.5|44599.5|44579.5|44599.5|44579.5|44599.5|44579.5|1
1640974420000|2021-12-31 18:13:40|||||||||1
1640974430000|2021-12-31 18:13:50|44602|44582|44604.5|44584.5|44604.5|44584.5|44602|44582|0
1640974470000|2021-12-31 18:14:30|44602.9|44582.9|44602|44582|44602.9|44582.9|44602|44582|0
1640974480000|2021-12-31 18:14:40|44607|44587|44607|44587|44609.5|44589.5|44607|44587|10
1640974490000|2021-12-31 18:14:50|||||||||1
1640974500000|2021-12-31 18:15:00|44604.5|44584.5|44602|44582|44604.5|44584.5|44602|44582|2
1640974510000|2021-12-31 18:15:10|44599.5|44579.5|44599.5|44579.5|44599.5|44579.5|44599.5|44579.5|2
1640974530000|2021-12-31 18:15:30|44601.1|44581.1|44604.5|44584.5|44604.5|44584.5|44601.1|44581.1|6
1640974540000|2021-12-31 18:15:40|44602.9|44582.9|44604.5|44584.5|44604.5|44584.5|44602|44582|1
1640974560000|2021-12-31 18:16:00|44607|44587|44607|44587|44607|44587|44607|44587|3
1640974580000|2021-12-31 18:16:20|44606.1|44586.1|44606.1|44586.1|44606.1|44586.1|44606.1|44586.1|4
1640974590000|2021-12-31 18:16:30|44604.5|44584.5|44603.6|44583.6|44604.5|44584.5|44603.6|44583.6|0
1640974660000|2021-12-31 18:17:40|44602|44582|44601.1|44581.1|44602|44582|44601.1|44581.1|8
1640974680000|2021-12-31 18:18:00|44598.6|44578.6|44598.6|44578.6|44598.6|44578.6|44598.6|44578.6|2
1640974690000|2021-12-31 18:18:10|||||||||2
1640974700000|2021-12-31 18:18:20|44600.2|44580.2|44602|44582|44602|44582|44600.2|44580.2|1
1640974710000|2021-12-31 18:18:30|44599.5|44579.5|44599.5|44579.5|44599.5|44579.5|44599.5|44579.5|0
1640974720000|2021-12-31 18:18:40|44601.1|44581.1|44602|44582|44602|44582|44601.1|44581.1|3
1640974730000|2021-12-31 18:18:50|||||||||2
1640974740000|2021-12-31 18:19:00|44604.5|44584.5|44602|44582|44607|44587|44602|44582|4
1640974770000|2021-12-31 18:19:30|44597|44577|44597|44577|44597|44577|44597|44577|3
1640974780000|2021-12-31 18:19:40|44594.5|44574.5|44594.5|44574.5|44594.5|44574.5|44594.5|44574.5|2
1640974790000|2021-12-31 18:19:50|44596.1|44576.1|44597|44577|44599.5|44579.5|44596.1|44576.1|1
1640974800000|2021-12-31 18:20:00|44594.5|44574.5|44597|44577|44597|44577|44594.5|44574.5|3
1640974810000|2021-12-31 18:20:10|44594.5|44574.5|44594.5|44574.5|44594.5|44574.5|44594.5|44574.5|3
1640974820000|2021-12-31 18:20:20|44592|44572|44592|44572|44592|44572|44592|44572|0
1640974830000|2021-12-31 18:20:30|44594.5|44574.5|44594.5|44574.5|44594.5|44574.5|44594.5|44574.5|0
1640974840000|2021-12-31 18:20:40|44593.6|44573.6|44593.6|44573.6|44593.6|44573.6|44593.6|44573.6|0
1640974850000|2021-12-31 18:20:50|44594.5|44574.5|44594.5|44574.5|44594.5|44574.5|44594.5|44574.5|0
1640974860000|2021-12-31 18:21:00|44593.6|44573.6|44594.5|44574.5|44594.5|44574.5|44593.6|44573.6|0
1640974870000|2021-12-31 18:21:10|44596.1|44576.1|44596.1|44576.1|44596.1|44576.1|44596.1|44576.1|1
1640974880000|2021-12-31 18:21:20|44595.4|44575.4|44595.4|44575.4|44597|44577|44592|44572|1
1640974890000|2021-12-31 18:21:30|44594.5|44574.5|44597|44577|44597|44577|44594.5|44574.5|0
1640974910000|2021-12-31 18:21:50|44594.5|44574.5|44594.5|44574.5|44596.1|44576.1|44594.5|44574.5|8
1640974920000|2021-12-31 18:22:00|44597|44577|44597|44577|44597|44577|44597|44577|2
1640974930000|2021-12-31 18:22:10|44595.4|44575.4|44598.6|44578.6|44598.6|44578.6|44594.5|44574.5|2
1640974940000|2021-12-31 18:22:20|44597.9|44577.9|44597|44577|44598.6|44578.6|44597|44577|0
1640974960000|2021-12-31 18:22:40|44592.9|44572.9|44589.5|44569.5|44592.9|44572.9|44589.5|44569.5|1
1640974970000|2021-12-31 18:22:50|44590.4|44570.4|44592|44572|44592|44572|44589.5|44569.5|0
1640974980000|2021-12-31 18:23:00|44589.5|44569.5|44592|44572|44592|44572|44589.5|44569.5|0
1640974990000|2021-12-31 18:23:10|44590.4|44570.4|44589.5|44569.5|44592|44572|44589.5|44569.5|2
1640975000000|2021-12-31 18:23:20|44592|44572|44589.5|44569.5|44592|44572|44588.6|44568.6|2
1640975010000|2021-12-31 18:23:30|44591.1|44571.1|44592|44572|44592|44572|44591.1|44571.1|1
1640975020000|2021-12-31 18:23:40|44594.5|44574.5|44594.5|44574.5|44594.5|44574.5|44594.5|44574.5|0
1640975030000|2021-12-31 18:23:50|||||||||1
1640975050000|2021-12-31 18:24:10|44593.6|44573.6|44592|44572|44593.6|44573.6|44592|44572|2
1640975060000|2021-12-31 18:24:20|44590.4|44570.4|44597|44577|44597|44577|44589.5|44569.5|3
1640975070000|2021-12-31 18:24:30|44598.6|44578.6|44599.5|44579.5|44599.5|44579.5|44598.6|44578.6|2
1640975080000|2021-12-31 18:24:40|44598.6|44578.6|44597|44577|44598.6|44578.6|44597|44577|1
1640975100000|2021-12-31 18:25:00|44593.6|44573.6|44595.4|44575.4|44595.4|44575.4|44593.6|44573.6|1
1640975110000|2021-12-31 18:25:10|44594.5|44574.5|44597|44577|44597|44577|44594.5|44574.5|1
1640975120000|2021-12-31 18:25:20|44604.5|44584.5|44604.5|44584.5|44604.5|44584.5|44604.5|44584.5|4
1640975130000|2021-12-31 18:25:30|44606.1|44586.1|44604.5|44584.5|44607|44587|44604.5|44584.5|1
1640975150000|2021-12-31 18:25:50|44607|44587|44607|44587|44607|44587|44607|44587|0
1640975160000|2021-12-31 18:26:00|44606.1|44586.1|44604.5|44584.5|44606.1|44586.1|44604.5|44584.5|1
1640975170000|2021-12-31 18:26:10|44606.1|44586.1|44604.5|44584.5|44607|44587|44604.5|44584.5|0
1640975180000|2021-12-31 18:26:20|44606.1|44586.1|44604.5|44584.5|44607|44587|44604.5|44584.5|1
1640975210000|2021-12-31 18:26:50|44606.1|44586.1|44604.5|44584.5|44606.1|44586.1|44604.5|44584.5|2
1640975220000|2021-12-31 18:27:00|44602|44582|44599.5|44579.5|44602|44582|44597|44577|18
1640975240000|2021-12-31 18:27:20|44602|44582|44606.1|44586.1|44606.1|44586.1|44602|44582|2
1640975290000|2021-12-31 18:28:10|||||||||6
1640975300000|2021-12-31 18:28:20|||||||||3
1640975320000|2021-12-31 18:28:40|44605.4|44585.4|44602.9|44582.9|44605.4|44585.4|44602.9|44582.9|2
1640975330000|2021-12-31 18:28:50|44602|44582|44604.5|44584.5|44604.5|44584.5|44601.3|44581.3|10
1640975340000|2021-12-31 18:29:00|44602.9|44582.9|44602|44582|44604.5|44584.5|44601.1|44581.1|2
1640975370000|2021-12-31 18:29:30|44602.9|44582.9|44605.4|44585.4|44605.4|44585.4|44602|44582|4
1640975380000|2021-12-31 18:29:40|44606.1|44586.1|44607|44587|44607|44587|44606.1|44586.1|1
1640975390000|2021-12-31 18:29:50|44604.5|44584.5|44602|44582|44604.5|44584.5|44602|44582|10
1640975400000|2021-12-31 18:30:00|44604.5|44584.5|44598.8|44578.8|44611.3|44591.3|44597.2|44577.2|17
1640975410000|2021-12-31 18:30:10|44596.3|44576.3|44593.8|44573.8|44596.3|44576.3|44593.8|44573.8|4
1640975420000|2021-12-31 18:30:20|44591.3|44571.3|44591.3|44571.3|44592.9|44572.9|44591.3|44571.3|2
1640975430000|2021-12-31 18:30:30|44593.8|44573.8|44596.3|44576.3|44596.3|44576.3|44592.9|44572.9|1
1640975450000|2021-12-31 18:30:50|44594.7|44574.7|44594.7|44574.7|44596.3|44576.3|44593.8|44573.8|1
1640975460000|2021-12-31 18:31:00|44593.8|44573.8|44588.8|44568.8|44596.3|44576.3|44588.8|44568.8|9
1640975470000|2021-12-31 18:31:10|44587.2|44567.2|44583.8|44563.8|44588.8|44568.8|44583.8|44563.8|8
1640975480000|2021-12-31 18:31:20|44581.3|44561.3|44578.8|44558.8|44581.3|44561.3|44578.8|44558.8|0
1640975490000|2021-12-31 18:31:30|44577.2|44557.2|44576.3|44556.3|44577.2|44557.2|44571.3|44551.3|4
1640975500000|2021-12-31 18:31:40|44581.3|44561.3|44581.3|44561.3|44581.3|44561.3|44576.3|44556.3|10
1640975510000|2021-12-31 18:31:50|||||||||1
1640975520000|2021-12-31 18:32:00|44582.9|44562.9|44583.8|44563.8|44583.8|44563.8|44582.9|44562.9|0
1640975530000|2021-12-31 18:32:10|44586.3|44566.3|44586.3|44566.3|44586.3|44566.3|44586.3|44566.3|0
1640975560000|2021-12-31 18:32:40|44588.8|44568.8|44588.8|44568.8|44591.3|44571.3|44588.8|44568.8|10
1640975570000|2021-12-31 18:32:50|44591.3|44571.3|44589.5|44569.5|44591.3|44571.3|44589.5|44569.5|3
1640975580000|2021-12-31 18:33:00|44590.4|44570.4|44590.4|44570.4|44590.4|44570.4|44590.4|44570.4|0
1640975590000|2021-12-31 18:33:10|44589.5|44569.5|44589.5|44569.5|44590.4|44570.4|44589.5|44569.5|0
1640975600000|2021-12-31 18:33:20|44592|44572|44592.9|44572.9|44592.9|44572.9|44592|44572|0
1640975610000|2021-12-31 18:33:30|44594.5|44574.5|44594.5|44574.5|44594.5|44574.5|44594.5|44574.5|0
1640975620000|2021-12-31 18:33:40|44592.9|44572.9|44597.9|44577.9|44597.9|44577.9|44592.9|44572.9|3
1640975630000|2021-12-31 18:33:50|44599.5|44579.5|44599.5|44579.5|44599.5|44579.5|44599.5|44579.5|2
1640975640000|2021-12-31 18:34:00|44601.1|44581.1|44602|44582|44602|44582|44599.5|44579.5|1
1640975650000|2021-12-31 18:34:10|44604.5|44584.5|44604.5|44584.5|44607|44587|44604.5|44584.5|6
1640975660000|2021-12-31 18:34:20|44602|44582|44602|44582|44602|44582|44602|44582|1
1640975700000|2021-12-31 18:35:00|44597|44577|44599.5|44579.5|44600.4|44580.4|44597|44577|2
1640975710000|2021-12-31 18:35:10|44597|44577|44602|44582|44602|44582|44597|44577|1
1640975720000|2021-12-31 18:35:20|44601.1|44581.1|44604.5|44584.5|44606.1|44586.1|44601.1|44581.1|7
1640975730000|2021-12-31 18:35:30|44602.9|44582.9|44600.4|44580.4|44602.9|44582.9|44600.4|44580.4|3
1640975740000|2021-12-31 18:35:40|44597.9|44577.9|44597|44577|44597.9|44577.9|44595.4|44575.4|1
1640975750000|2021-12-31 18:35:50|44599.5|44579.5|44597|44577|44599.5|44579.5|44597|44577|2
1640975760000|2021-12-31 18:36:00|44598.6|44578.6|44597|44577|44598.6|44578.6|44597|44577|0
1640975770000|2021-12-31 18:36:10|44594.5|44574.5|44592|44572|44594.5|44574.5|44592|44572|4
1640975780000|2021-12-31 18:36:20|44592.9|44572.9|44594.5|44574.5|44596.1|44576.1|44592|44572|1
1640975800000|2021-12-31 18:36:40|44595.4|44575.4|44597|44577|44597|44577|44594.5|44574.5|2
1640975810000|2021-12-31 18:36:50|44601.1|44581.1|44602|44582|44602|44582|44601.1|44581.1|2
1640975820000|2021-12-31 18:37:00|44603.6|44583.6|44604.5|44584.5|44604.5|44584.5|44603.6|44583.6|1
1640975830000|2021-12-31 18:37:10|44606.1|44586.1|44604.5|44584.5|44606.1|44586.1|44604.5|44584.5|1
1640975840000|2021-12-31 18:37:20|44606.1|44586.1|44607|44587|44607|44587|44606.1|44586.1|0
1640975860000|2021-12-31 18:37:40|44604.5|44584.5|44604.5|44584.5|44604.5|44584.5|44604.5|44584.5|6
1640975870000|2021-12-31 18:37:50|44606.1|44586.1|44604.5|44584.5|44606.1|44586.1|44601.1|44581.1|13
1640975880000|2021-12-31 18:38:00|44605.4|44585.4|44602|44582|44605.4|44585.4|44602|44582|6
1640975890000|2021-12-31 18:38:10|44604.5|44584.5|44604.5|44584.5|44607|44587|44603.6|44583.6|3
1640975910000|2021-12-31 18:38:30|44607|44587|44604.5|44584.5|44607|44587|44604.5|44584.5|2
1640975940000|2021-12-31 18:39:00|44602.9|44582.9|44604.5|44584.5|44604.5|44584.5|44602.9|44582.9|1
1640975950000|2021-12-31 18:39:10|44606.1|44586.1|44607|44587|44607|44587|44606.1|44586.1|3
1640975960000|2021-12-31 18:39:20|44604.5|44584.5|44604.5|44584.5|44604.5|44584.5|44604.5|44584.5|1
1640975970000|2021-12-31 18:39:30|||||||||1
1640975990000|2021-12-31 18:39:50|44607|44587|44607|44587|44607|44587|44607|44587|0
1640976000000|2021-12-31 18:40:00|44602.9|44582.9|44602|44582|44604.5|44584.5|44602|44582|3
1640976010000|2021-12-31 18:40:10|44600.4|44580.4|44597.9|44577.9|44600.4|44580.4|44597.9|44577.9|2
1640976050000|2021-12-31 18:40:50|44597|44577|44597|44577|44597|44577|44597|44577|1
1640976060000|2021-12-31 18:41:00|44595.4|44575.4|44589.5|44569.5|44595.4|44575.4|44589.5|44569.5|5
1640976070000|2021-12-31 18:41:10|44592|44572|44592|44572|44592|44572|44589.5|44569.5|3
1640976080000|2021-12-31 18:41:20|44593.6|44573.6|44594.5|44574.5|44594.5|44574.5|44593.6|44573.6|0
1640976100000|2021-12-31 18:41:40|44597|44577|44597|44577|44597|44577|44597|44577|0
1640976110000|2021-12-31 18:41:50|44598.6|44578.6|44599.5|44579.5|44599.5|44579.5|44598.6|44578.6|0
1640976120000|2021-12-31 18:42:00|44597.9|44577.9|44597|44577|44597.9|44577.9|44595.4|44575.4|31
1640976160000|2021-12-31 18:42:40|44595.4|44575.4|44592.9|44572.9|44595.4|44575.4|44592.9|44572.9|1
1640976170000|2021-12-31 18:42:50|44592|44572|44592|44572|44592|44572|44592|44572|2
1640976180000|2021-12-31 18:43:00|44589.2|44569.2|44589.2|44569.2|44589.2|44569.2|44589.2|44569.2|4
1640976190000|2021-12-31 18:43:10|44586.1|44566.1|44586.1|44566.1|44586.1|44566.1|44586.1|44566.1|0
1640976210000|2021-12-31 18:43:30|44582|44562|44582|44562|44582|44562|44582|44562|8
1640976220000|2021-12-31 18:43:40|44579.5|44559.5|44579.5|44559.5|44579.5|44559.5|44579.5|44559.5|2
1640976230000|2021-12-31 18:43:50|44577.9|44557.9|44578.6|44558.6|44578.6|44558.6|44577|44557|1
1640976250000|2021-12-31 18:44:10|44581.1|44561.1|44583.6|44563.6|44583.6|44563.6|44581.1|44561.1|1
1640976270000|2021-12-31 18:44:30|44582|44562|44584.5|44564.5|44584.5|44564.5|44582|44562|1
1640976300000|2021-12-31 18:45:00|44582|44562|44584.5|44564.5|44584.5|44564.5|44582|44562|1
1640976310000|2021-12-31 18:45:10|44587|44567|44587|44567|44587|44567|44587|44567|1
1640976320000|2021-12-31 18:45:20|||||||||3
1640976360000|2021-12-31 18:46:00|44588.6|44568.6|44587|44567|44588.6|44568.6|44587|44567|2
1640976370000|2021-12-31 18:46:10|44584.5|44564.5|44587|44567|44587|44567|44584.5|44564.5|1
1640976380000|2021-12-31 18:46:20|44584.5|44564.5|44587|44567|44587|44567|44584.5|44564.5|1
1640976390000|2021-12-31 18:46:30|44585.4|44565.4|44584.5|44564.5|44585.4|44565.4|44584.5|44564.5|1
1640976410000|2021-12-31 18:46:50|44583.6|44563.6|44584.5|44564.5|44584.5|44564.5|44582|44562|1
1640976420000|2021-12-31 18:47:00|44583.6|44563.6|44582|44562|44584.5|44564.5|44582|44562|1
1640976430000|2021-12-31 18:47:10|44584.5|44564.5|44587|44567|44587|44567|44584.5|44564.5|0
1640976480000|2021-12-31 18:48:00|44586.1|44566.1|44579.5|44559.5|44586.1|44566.1|44579.5|44559.5|7
1640976490000|2021-12-31 18:48:10|44577|44557|44577|44557|44577|44557|44577|44557|4
1640976500000|2021-12-31 18:48:20|44574.5|44554.5|44574.5|44554.5|44574.5|44554.5|44573.6|44553.6|2
1640976510000|2021-12-31 18:48:30|||||||||1
1640976520000|2021-12-31 18:48:40|44572|44552|44574.5|44554.5|44574.5|44554.5|44571.1|44551.1|2
1640976530000|2021-12-31 18:48:50|44573.6|44553.6|44572|44552|44574.5|44554.5|44572|44552|0
1640976540000|2021-12-31 18:49:00|44574.5|44554.5|44569.5|44549.5|44574.5|44554.5|44569.5|44549.5|0
1640976550000|2021-12-31 18:49:10|44572|44552|44569.5|44549.5|44572|44552|44569.5|44549.5|2
1640976580000|2021-12-31 18:49:40|44572|44552|44569.5|44549.5|44572|44552|44569.5|44549.5|3
1640976590000|2021-12-31 18:49:50|44571.1|44551.1|44572.9|44552.9|44572.9|44552.9|44571.1|44551.1|0
1640976600000|2021-12-31 18:50:00|44572|44552|44569.5|44549.5|44574.5|44554.5|44569.5|44549.5|1
1640976650000|2021-12-31 18:50:50|44567|44547|44567|44547|44567|44547|44567|44547|0
1640976670000|2021-12-31 18:51:10|44569.5|44549.5|44569.5|44549.5|44569.5|44549.5|44569.5|44549.5|0
1640976710000|2021-12-31 18:51:50|44567.9|44547.9|44572|44552|44572|44552|44567.9|44547.9|1
1640976730000|2021-12-31 18:52:10|44572.9|44552.9|44572.9|44552.9|44572.9|44552.9|44572.9|44552.9|0
1640976760000|2021-12-31 18:52:40|44569.5|44549.5|44569.5|44549.5|44569.5|44549.5|44569.5|44549.5|0
1640976800000|2021-12-31 18:53:20|44567.9|44547.9|44562|44542|44567.9|44547.9|44562|44542|4
1640976810000|2021-12-31 18:53:30|44564.5|44544.5|44562|44542|44564.5|44544.5|44562|44542|0
1640976820000|2021-12-31 18:53:40|||||||||1
1640976830000|2021-12-31 18:53:50|44564.5|44544.5|44564.5|44544.5|44564.5|44544.5|44564.5|44544.5|2
1640976840000|2021-12-31 18:54:00|44562.9|44542.9|44564.5|44544.5|44567|44547|44562|44542|2
1640976850000|2021-12-31 18:54:10|44562|44542|44564.5|44544.5|44564.5|44544.5|44562|44542|2
1640976860000|2021-12-31 18:54:20|44566.1|44546.1|44566.1|44546.1|44566.1|44546.1|44566.1|44546.1|0
1640976870000|2021-12-31 18:54:30|44567|44547|44562|44542|44567|44547|44562|44542|2
1640976880000|2021-12-31 18:54:40|44563.6|44543.6|44564.5|44544.5|44564.5|44544.5|44563.6|44543.6|0
1640976890000|2021-12-31 18:54:50|44566.1|44546.1|44567|44547|44567|44547|44566.1|44546.1|0
1640976900000|2021-12-31 18:55:00|44568.6|44548.6|44568.6|44548.6|44568.6|44548.6|44568.6|44548.6|4
1640976910000|2021-12-31 18:55:10|44569.5|44549.5|44572|44552|44572|44552|44569.5|44549.5|1
1640976920000|2021-12-31 18:55:20|||||||||2
1640976930000|2021-12-31 18:55:30|44574.5|44554.5|44574.5|44554.5|44574.5|44554.5|44574.5|44554.5|0
1640976940000|2021-12-31 18:55:40|44572.9|44552.9|44574.5|44554.5|44574.5|44554.5|44572|44552|0
1640976950000|2021-12-31 18:55:50|44572.9|44552.9|44574.5|44554.5|44574.5|44554.5|44572|44552|0
1640976960000|2021-12-31 18:56:00|44572|44552|44572|44552|44574.5|44554.5|44572|44552|2
1640976970000|2021-12-31 18:56:10|44573.6|44553.6|44572.9|44552.9|44574.5|44554.5|44572|44552|0
1640976980000|2021-12-31 18:56:20|44573.6|44553.6|44574.5|44554.5|44574.5|44554.5|44572|44552|0
1640976990000|2021-12-31 18:56:30|44573.6|44553.6|44573.6|44553.6|44573.6|44553.6|44572|44552|0
1640977000000|2021-12-31 18:56:40|44574.5|44554.5|44572|44552|44574.5|44554.5|44572|44552|1
1640977010000|2021-12-31 18:56:50|44574.5|44554.5|44572.9|44552.9|44574.5|44554.5|44572.9|44552.9|0
1640977020000|2021-12-31 18:57:00|44572|44552|44574.5|44554.5|44574.5|44554.5|44572|44552|2
1640977030000|2021-12-31 18:57:10|44572.9|44552.9|44571.1|44551.1|44572.9|44552.9|44571.1|44551.1|5
1640977050000|2021-12-31 18:57:30|44569.5|44549.5|44569.5|44549.5|44569.5|44549.5|44569.5|44549.5|2
1640977060000|2021-12-31 18:57:40|44567.9|44547.9|44567|44547|44569.5|44549.5|44567|44547|0
1640977070000|2021-12-31 18:57:50|44569.5|44549.5|44569.5|44549.5|44569.5|44549.5|44569.5|44549.5|4
1640977090000|2021-12-31 18:58:10|||||||||1
1640977100000|2021-12-31 18:58:20|44574.5|44554.5|44569.5|44549.5|44574.5|44554.5|44569.5|44549.5|1
1640977110000|2021-12-31 18:58:30|44571.1|44551.1|44574.5|44554.5|44574.5|44554.5|44571.1|44551.1|0
1640977120000|2021-12-31 18:58:40|44572.9|44552.9|44572|44552|44572.9|44552.9|44569.5|44549.5|1
1640977130000|2021-12-31 18:58:50|44569.5|44549.5|44569.5|44549.5|44569.5|44549.5|44569.5|44549.5|2
1640977140000|2021-12-31 18:59:00|||||||||3
1640977150000|2021-12-31 18:59:10|||||||||1
1640977160000|2021-12-31 18:59:20|44571.1|44551.1|44569.5|44549.5|44572|44552|44569.5|44549.5|0
1640977170000|2021-12-31 18:59:30|44573.6|44553.6|44573.6|44553.6|44573.6|44553.6|44573.6|44553.6|5
1640977180000|2021-12-31 18:59:40|44577.6|44557.6|44578.6|44558.6|44578.6|44558.6|44577.6|44557.6|7
1640977190000|2021-12-31 18:59:50|44581.1|44561.1|44587|44567|44587|44567|44581.1|44561.1|7
1640977200000|2021-12-31 19:00:00|44574.7|44554.7|44574.5|44554.5|44574.7|44554.7|44572.9|44552.9|6
1640977210000|2021-12-31 19:00:10|44573.6|44553.6|44574.5|44554.5|44574.5|44554.5|44573.6|44553.6|0
1640977220000|2021-12-31 19:00:20|44573.6|44553.6|44569.5|44549.5|44573.6|44553.6|44569.5|44549.5|0
1640977230000|2021-12-31 19:00:30|44572|44552|44573.6|44553.6|44573.6|44553.6|44572|44552|0
1640977240000|2021-12-31 19:00:40|44572|44552|44569.5|44549.5|44572|44552|44569.5|44549.5|0
1640977280000|2021-12-31 19:01:20|44571.1|44551.1|44572|44552|44572|44552|44571.1|44551.1|0
1640977290000|2021-12-31 19:01:30|44574.5|44554.5|44574.5|44554.5|44574.5|44554.5|44574.5|44554.5|1
1640977310000|2021-12-31 19:01:50|||||||||1
1640977330000|2021-12-31 19:02:10|||||||||1
1640977340000|2021-12-31 19:02:20|44572.9|44552.9|44574.5|44554.5|44574.5|44554.5|44572.9|44552.9|1
1640977350000|2021-12-31 19:02:30|44576.1|44556.1|44577|44557|44577|44557|44576.1|44556.1|0
1640977360000|2021-12-31 19:02:40|44578.6|44558.6|44579.5|44559.5|44579.5|44559.5|44578.6|44558.6|0
1640977380000|2021-12-31 19:03:00|||||||||1
1640977390000|2021-12-31 19:03:10|44577|44557|44579.5|44559.5|44579.5|44559.5|44577|44557|1
1640977400000|2021-12-31 19:03:20|44577|44557|44577|44557|44577|44557|44577|44557|0
1640977410000|2021-12-31 19:03:30|44579.5|44559.5|44579.5|44559.5|44579.5|44559.5|44579.5|44559.5|0
1640977440000|2021-12-31 19:04:00|44577.9|44557.9|44579.5|44559.5|44579.5|44559.5|44577|44557|2
1640977450000|2021-12-31 19:04:10|44577|44557|44577|44557|44579.5|44559.5|44577|44557|0
1640977460000|2021-12-31 19:04:20|44578.5|44558.5|44577|44557|44579.5|44559.5|44577|44557|0
1640977480000|2021-12-31 19:04:40|44575.4|44555.4|44574.5|44554.5|44575.4|44555.4|44574.5|44554.5|3
1640977490000|2021-12-31 19:04:50|44573.5|44553.5|44573.5|44553.5|44573.5|44553.5|44573.5|44553.5|0
1640977500000|2021-12-31 19:05:00|44574.5|44554.5|44574.5|44554.5|44574.5|44554.5|44574.5|44554.5|0
1640977530000|2021-12-31 19:05:30|44573.5|44553.5|44571|44551|44573.5|44553.5|44571|44551|0
1640977540000|2021-12-31 19:05:40|44573.5|44553.5|44571|44551|44573.5|44553.5|44571|44551|3
1640977550000|2021-12-31 19:05:50|44573.5|44553.5|44569.5|44549.5|44573.5|44553.5|44569.5|44549.5|0
1640977560000|2021-12-31 19:06:00|44567.9|44547.9|44567|44547|44569.5|44549.5|44567|44547|1
1640977570000|2021-12-31 19:06:10|44564.5|44544.5|44564.5|44544.5|44564.5|44544.5|44564.5|44544.5|0
1640977580000|2021-12-31 19:06:20|||||||||2
1640977590000|2021-12-31 19:06:30|44566|44546|44569.5|44549.5|44569.5|44549.5|44566|44546|1
1640977610000|2021-12-31 19:06:50|44567|44547|44567|44547|44567|44547|44567|44547|0
1640977620000|2021-12-31 19:07:00|44565.4|44545.4|44564.5|44544.5|44565.4|44545.4|44564.5|44544.5|2
1640977670000|2021-12-31 19:07:50|44562|44542|44561|44541|44562|44542|44561|44541|0
1640977680000|2021-12-31 19:08:00|||||||||2
1640977690000|2021-12-31 19:08:10|44558.5|44538.5|44558.5|44538.5|44558.5|44538.5|44558.5|44538.5|0
1640977700000|2021-12-31 19:08:20|44559.5|44539.5|44557|44537|44562|44542|44557|44537|1
1640977710000|2021-12-31 19:08:30|||||||||3
1640977720000|2021-12-31 19:08:40|44556|44536|44556|44536|44556|44536|44556|44536|0
1640977740000|2021-12-31 19:09:00|||||||||1
1640977800000|2021-12-31 19:10:00|44552|44532|44552|44532|44552|44532|44552|44532|2
1640977820000|2021-12-31 19:10:20|||||||||1
1640977860000|2021-12-31 19:11:00|44549.5|44529.5|44549.5|44529.5|44549.5|44529.5|44549.5|44529.5|1
1640977890000|2021-12-31 19:11:30|44552|44532|44552|44532|44552|44532|44552|44532|0
1640977910000|2021-12-31 19:11:50|||||||||1
1640977920000|2021-12-31 19:12:00|44549.5|44529.5|44549.5|44529.5|44549.5|44529.5|44549.5|44529.5|0
1640977940000|2021-12-31 19:12:20|44552|44532|44552|44532|44552|44532|44552|44532|0
1640977960000|2021-12-31 19:12:40|44549.5|44529.5|44549.5|44529.5|44549.5|44529.5|44549.5|44529.5|0
1640977970000|2021-12-31 19:12:50|||||||||1
1640977980000|2021-12-31 19:13:00|44551|44531|44549.5|44529.5|44551|44531|44549.5|44529.5|1
1640978010000|2021-12-31 19:13:30|44551|44531|44553.5|44533.5|44553.5|44533.5|44551|44531|0
1640978020000|2021-12-31 19:13:40|44552|44532|44549.5|44529.5|44552|44532|44549.5|44529.5|2
1640978050000|2021-12-31 19:14:10|44547.9|44527.9|44547|44527|44549.5|44529.5|44547|44527|2
1640978060000|2021-12-31 19:14:20|44549.5|44529.5|44549.5|44529.5|44549.5|44529.5|44549.5|44529.5|0
1640978070000|2021-12-31 19:14:30|44547|44527|44547|44527|44547|44527|44547|44527|2
1640978100000|2021-12-31 19:15:00|44548.5|44528.5|44549.5|44529.5|44552|44532|44547|44527|1
1640978110000|2021-12-31 19:15:10|44547.9|44527.9|44552|44532|44552|44532|44547|44527|1
1640978130000|2021-12-31 19:15:30|44551|44531|44547|44527|44551|44531|44547|44527|2
1640978140000|2021-12-31 19:15:40|||||||||12
1640978150000|2021-12-31 19:15:50|44543.8|44523.8|44539.5|44519.5|44543.8|44523.8|44539.5|44519.5|0
1640978160000|2021-12-31 19:16:00|44538.5|44518.5|44532.9|44512.9|44538.5|44518.5|44532.9|44512.9|2
1640978170000|2021-12-31 19:16:10|44534.5|44514.5|44532.9|44512.9|44534.5|44514.5|44532.9|44512.9|0
1640978190000|2021-12-31 19:16:30|44534.5|44514.5|44533.5|44513.5|44534.5|44514.5|44533.5|44513.5|1
1640978210000|2021-12-31 19:16:50|44532|44512|44532|44512|44532|44512|44532|44512|1
1640978220000|2021-12-31 19:17:00|44530.4|44510.4|44529.5|44509.5|44530.4|44510.4|44529.5|44509.5|1
1640978230000|2021-12-31 19:17:10|44527.9|44507.9|44527|44507|44527.9|44507.9|44527|44507|3
1640978250000|2021-12-31 19:17:30|||||||||2
1640978260000|2021-12-31 19:17:40|44525.4|44505.4|44525.4|44505.4|44525.4|44505.4|44525.4|44505.4|1
1640978270000|2021-12-31 19:17:50|44523.8|44503.8|44522.9|44502.9|44523.8|44503.8|44522.9|44502.9|1
1640978280000|2021-12-31 19:18:00|44525.4|44505.4|44525.4|44505.4|44525.4|44505.4|44525.4|44505.4|1
1640978290000|2021-12-31 19:18:10|44524.5|44504.5|44524.5|44504.5|44524.5|44504.5|44524.5|44504.5|0
1640978300000|2021-12-31 19:18:20|44522.9|44502.9|44522|44502|44522.9|44502.9|44522|44502|0
1640978310000|2021-12-31 19:18:30|44524.5|44504.5|44522.9|44502.9|44524.5|44504.5|44522.9|44502.9|0
1640978320000|2021-12-31 19:18:40|44522|44502|44522|44502|44522|44502|44522|44502|0
1640978340000|2021-12-31 19:19:00|44521.9|44501.9|44524.4|44504.4|44524.4|44504.4|44521.9|44501.9|0
1640978350000|2021-12-31 19:19:10|44526|44506|44523.5|44503.5|44526.9|44506.9|44521.9|44501.9|1
1640978360000|2021-12-31 19:19:20|44524.4|44504.4|44523.5|44503.5|44524.4|44504.4|44522.9|44502.9|0
1640978370000|2021-12-31 19:19:30|44524.4|44504.4|44524.4|44504.4|44524.4|44504.4|44521.9|44501.9|0
1640978380000|2021-12-31 19:19:40|44526|44506|44528.5|44508.5|44528.5|44508.5|44526|44506|8
1640978390000|2021-12-31 19:19:50|44529.4|44509.4|44529.4|44509.4|44529.4|44509.4|44529.4|44509.4|1
1640978400000|2021-12-31 19:20:00|44531|44511|44533.5|44513.5|44533.5|44513.5|44531|44511|2
1640978430000|2021-12-31 19:20:30|44534.4|44514.4|44536.9|44516.9|44536.9|44516.9|44534.4|44514.4|0
1640978440000|2021-12-31 19:20:40|44538.5|44518.5|44538.5|44518.5|44538.5|44518.5|44538.5|44518.5|0
1640978450000|2021-12-31 19:20:50|44541|44521|44541.9|44521.9|44541.9|44521.9|44541|44521|2
1640978480000|2021-12-31 19:21:20|44543.5|44523.5|44544.4|44524.4|44544.4|44524.4|44543.5|44523.5|0
1640978540000|2021-12-31 19:22:20|44546.9|44526.9|44546.9|44526.9|44546.9|44526.9|44546.9|44526.9|0
1640978560000|2021-12-31 19:22:40|44548.5|44528.5|44548.5|44528.5|44548.5|44528.5|44548.5|44528.5|4
1640978570000|2021-12-31 19:22:50|||||||||1
1640978580000|2021-12-31 19:23:00|44545.4|44525.4|44544.4|44524.4|44545.4|44525.4|44544.4|44524.4|2
1640978620000|2021-12-31 19:23:40|44541.9|44521.9|44541|44521|44541.9|44521.9|44541|44521|0
1640978640000|2021-12-31 19:24:00|44536.9|44516.9|44535.4|44515.4|44536.9|44516.9|44535.4|44515.4|2
1640978650000|2021-12-31 19:24:10|44536.9|44516.9|44536.9|44516.9|44536.9|44516.9|44536.9|44516.9|1
1640978680000|2021-12-31 19:24:40|||||||||1
1640978700000|2021-12-31 19:25:00|44534.4|44514.4|44534.4|44514.4|44534.4|44514.4|44534.4|44514.4|0
1640978710000|2021-12-31 19:25:10|44536.9|44516.9|44534.4|44514.4|44536.9|44516.9|44534.4|44514.4|0
1640978720000|2021-12-31 19:25:20|44536.9|44516.9|44535.4|44515.4|44536.9|44516.9|44534.4|44514.4|1
1640978730000|2021-12-31 19:25:30|44534.4|44514.4|44534.4|44514.4|44536.9|44516.9|44534.4|44514.4|0
1640978740000|2021-12-31 19:25:40|44536|44516|44536.9|44516.9|44536.9|44516.9|44534.4|44514.4|0
1640978750000|2021-12-31 19:25:50|44537.9|44517.9|44539.4|44519.4|44539.4|44519.4|44537.9|44517.9|1
1640978760000|2021-12-31 19:26:00|44544.4|44524.4|44543.5|44523.5|44544.4|44524.4|44542.9|44522.9|0
1640978770000|2021-12-31 19:26:10|44544.4|44524.4|44544.4|44524.4|44544.4|44524.4|44544.4|44524.4|0
1640978780000|2021-12-31 19:26:20|44542.9|44522.9|44541.3|44521.3|44542.9|44522.9|44541.3|44521.3|0
1640978790000|2021-12-31 19:26:30|44539.4|44519.4|44536.9|44516.9|44539.4|44519.4|44536.9|44516.9|0
1640978820000|2021-12-31 19:27:00|||||||||2
1640978830000|2021-12-31 19:27:10|44536|44516|44536.9|44516.9|44536.9|44516.9|44536|44516|0
1640978850000|2021-12-31 19:27:30|44534.4|44514.4|44534.4|44514.4|44534.4|44514.4|44534.4|44514.4|1
1640978860000|2021-12-31 19:27:40|44536|44516|44536.9|44516.9|44536.9|44516.9|44536|44516|0
1640978870000|2021-12-31 19:27:50|44535.4|44515.4|44536.9|44516.9|44536.9|44516.9|44534.4|44514.4|0
1640978880000|2021-12-31 19:28:00|44535.4|44515.4|44536.9|44516.9|44536.9|44516.9|44535.4|44515.4|0
1640978890000|2021-12-31 19:28:10|44538.5|44518.5|44538.5|44518.5|44538.5|44518.5|44538.5|44518.5|1
1640978910000|2021-12-31 19:28:30|44539.4|44519.4|44551.9|44531.9|44551.9|44531.9|44539.4|44519.4|9
1640978920000|2021-12-31 19:28:40|44550.4|44530.4|44546.9|44526.9|44550.4|44530.4|44546.9|44526.9|0
1640978940000|2021-12-31 19:29:00|44548.5|44528.5|44549.4|44529.4|44549.4|44529.4|44544.4|44524.4|1
1640978950000|2021-12-31 19:29:10|44547.9|44527.9|44546.9|44526.9|44547.9|44527.9|44546.9|44526.9|4
1640978960000|2021-12-31 19:29:20|||||||||1
1640978990000|2021-12-31 19:29:50|44549.4|44529.4|44549.4|44529.4|44549.4|44529.4|44549.4|44529.4|1
1640979000000|2021-12-31 19:30:00|44545.4|44525.4|44545.4|44525.4|44545.4|44525.4|44544.4|44524.4|1
1640979010000|2021-12-31 19:30:10|44548.5|44528.5|44549.4|44529.4|44549.4|44529.4|44548.5|44528.5|1
1640979020000|2021-12-31 19:30:20|44551|44531|44551.9|44531.9|44551.9|44531.9|44551|44531|0
1640979030000|2021-12-31 19:30:30|44553.5|44533.5|44550.4|44530.4|44553.5|44533.5|44550.4|44530.4|2
1640979040000|2021-12-31 19:30:40|||||||||1
1640979080000|2021-12-31 19:31:20|||||||||1
1640979100000|2021-12-31 19:31:40|44548.8|44528.8|44548.8|44528.8|44548.8|44528.8|44548.8|44528.8|2
1640979120000|2021-12-31 19:32:00|44550.4|44530.4|44550.4|44530.4|44550.4|44530.4|44550.4|44530.4|1
1640979140000|2021-12-31 19:32:20|44551.9|44531.9|44551.9|44531.9|44551.9|44531.9|44551.9|44531.9|0
1640979150000|2021-12-31 19:32:30|44552.9|44532.9|44551.9|44531.9|44552.9|44532.9|44551.9|44531.9|0
1640979160000|2021-12-31 19:32:40|44552.9|44532.9|44552.9|44532.9|44552.9|44532.9|44551.9|44531.9|0
1640979170000|2021-12-31 19:32:50|44551.9|44531.9|44552.9|44532.9|44552.9|44532.9|44551.9|44531.9|0
1640979180000|2021-12-31 19:33:00|44554.4|44534.4|44554.4|44534.4|44554.4|44534.4|44554.4|44534.4|0
1640979210000|2021-12-31 19:33:30|||||||||3
1640979220000|2021-12-31 19:33:40|||||||||1
1640979240000|2021-12-31 19:34:00|44551.9|44531.9|44551.9|44531.9|44551.9|44531.9|44549.4|44529.4|1
1640979250000|2021-12-31 19:34:10|44550.4|44530.4|44551.9|44531.9|44551.9|44531.9|44550.4|44530.4|0
1640979260000|2021-12-31 19:34:20|44550.4|44530.4|44551.9|44531.9|44551.9|44531.9|44550.4|44530.4|0
1640979280000|2021-12-31 19:34:40|44549.4|44529.4|44549.4|44529.4|44551.9|44531.9|44549.4|44529.4|0
1640979290000|2021-12-31 19:34:50|44551.9|44531.9|44546.9|44526.9|44551.9|44531.9|44546.9|44526.9|8
1640979300000|2021-12-31 19:35:00|44544.4|44524.4|44546.9|44526.9|44546.9|44526.9|44544.4|44524.4|0
1640979320000|2021-12-31 19:35:20|||||||||2
1640979350000|2021-12-31 19:35:50|||||||||1
1640979360000|2021-12-31 19:36:00|44549.4|44529.4|44549.4|44529.4|44549.4|44529.4|44549.4|44529.4|0
1640979390000|2021-12-31 19:36:30|44547.8|44527.8|44548.5|44528.5|44548.5|44528.5|44547.8|44527.8|1
1640979400000|2021-12-31 19:36:40|44549.4|44529.4|44552.8|44532.8|44552.8|44532.8|44549.4|44529.4|1
1640979410000|2021-12-31 19:36:50|44551.9|44531.9|44551.9|44531.9|44552.8|44532.8|44551.9|44531.9|2
1640979420000|2021-12-31 19:37:00|44552.8|44532.8|44551.9|44531.9|44552.8|44532.8|44551.9|44531.9|0
1640979430000|2021-12-31 19:37:10|44552.8|44532.8|44551.9|44531.9|44552.8|44532.8|44551.9|44531.9|0
1640979440000|2021-12-31 19:37:20|||||||||1
1640979450000|2021-12-31 19:37:30|||||||||1
1640979460000|2021-12-31 19:37:40|44554.4|44534.4|44556.9|44536.9|44556.9|44536.9|44554.4|44534.4|1
1640979510000|2021-12-31 19:38:30|||||||||1
1640979530000|2021-12-31 19:38:50|44559.4|44539.4|44559.4|44539.4|44559.4|44539.4|44559.4|44539.4|3
1640979540000|2021-12-31 19:39:00|||||||||1
1640979550000|2021-12-31 19:39:10|44563.5|44543.5|44563.5|44543.5|44563.5|44543.5|44563.5|44543.5|1
1640979560000|2021-12-31 19:39:20|44564.4|44544.4|44566|44546|44566|44546|44564.4|44544.4|1
1640979570000|2021-12-31 19:39:30|44567.6|44547.6|44567.6|44547.6|44567.6|44547.6|44566|44546|0
1640979580000|2021-12-31 19:39:40|44566|44546|44566|44546|44566|44546|44566|44546|0
1640979600000|2021-12-31 19:40:00|44564.4|44544.4|44564.4|44544.4|44564.4|44544.4|44564.4|44544.4|6
1640979630000|2021-12-31 19:40:30|44566|44546|44563.5|44543.5|44566|44546|44563.5|44543.5|1
1640979640000|2021-12-31 19:40:40|44564.4|44544.4|44564.4|44544.4|44564.4|44544.4|44564.4|44544.4|0
1640979650000|2021-12-31 19:40:50|||||||||1
1640979670000|2021-12-31 19:41:10|44567.6|44547.6|44567.6|44547.6|44567.6|44547.6|44567.6|44547.6|1
1640979690000|2021-12-31 19:41:30|44568.5|44548.5|44576|44556|44576|44556|44568.5|44548.5|3
1640979700000|2021-12-31 19:41:40|44575.1|44555.1|44575.1|44555.1|44576|44556|44575.1|44555.1|0
1640979710000|2021-12-31 19:41:50|44576|44556|44576.9|44556.9|44576.9|44556.9|44574.4|44554.4|0
1640979720000|2021-12-31 19:42:00|||||||||3
1640979740000|2021-12-31 19:42:20|44579.4|44559.4|44581.9|44561.9|44581.9|44561.9|44579.4|44559.4|4
1640979770000|2021-12-31 19:42:50|||||||||6
1640979780000|2021-12-31 19:43:00|44579.4|44559.4|44579.4|44559.4|44579.4|44559.4|44579.4|44559.4|0
1640979790000|2021-12-31 19:43:10|44574.4|44554.4|44572.8|44552.8|44574.4|44554.4|44572.8|44552.8|5
1640979800000|2021-12-31 19:43:20|44569.4|44549.4|44569.4|44549.4|44569.4|44549.4|44569.4|44549.4|3
1640979810000|2021-12-31 19:43:30|44567.8|44547.8|44566.9|44546.9|44567.8|44547.8|44566.9|44546.9|1
1640979820000|2021-12-31 19:43:40|44566|44546|44564.4|44544.4|44566|44546|44564.4|44544.4|4
1640979830000|2021-12-31 19:43:50|44562.8|44542.8|44564.4|44544.4|44564.4|44544.4|44562.8|44542.8|0
1640979840000|2021-12-31 19:44:00|44562.8|44542.8|44562.8|44542.8|44562.8|44542.8|44562.8|44542.8|2
1640979850000|2021-12-31 19:44:10|44564.4|44544.4|44564.4|44544.4|44564.4|44544.4|44562.8|44542.8|0
1640979860000|2021-12-31 19:44:20|44562.8|44542.8|44562.8|44542.8|44562.8|44542.8|44562.8|44542.8|0
1640979870000|2021-12-31 19:44:30|44561.9|44541.9|44561.9|44541.9|44561.9|44541.9|44561.9|44541.9|0
1640979900000|2021-12-31 19:45:00|44564.4|44544.4|44562.8|44542.8|44564.4|44544.4|44562.8|44542.8|0
1640979910000|2021-12-31 19:45:10|44561.9|44541.9|44561.9|44541.9|44561.9|44541.9|44561.9|44541.9|1
1640979930000|2021-12-31 19:45:30|44563.5|44543.5|44564.4|44544.4|44564.4|44544.4|44563.5|44543.5|0
1640980000000|2021-12-31 19:46:40|44565.3|44545.3|44565.3|44545.3|44565.3|44545.3|44565.3|44545.3|1
1640980030000|2021-12-31 19:47:10|||||||||1
1640980050000|2021-12-31 19:47:30|||||||||1
1640980060000|2021-12-31 19:47:40|||||||||3
1640980080000|2021-12-31 19:48:00|44566.9|44546.9|44565.3|44545.3|44567.8|44547.8|44565.3|44545.3|0
1640980110000|2021-12-31 19:48:30|44566.9|44546.9|44566.9|44546.9|44566.9|44546.9|44566.9|44546.9|0
1640980120000|2021-12-31 19:48:40|44568.5|44548.5|44568.5|44548.5|44568.5|44548.5|44568.5|44548.5|1
1640980130000|2021-12-31 19:48:50|44569.4|44549.4|44569.4|44549.4|44569.4|44549.4|44569.4|44549.4|2
1640980150000|2021-12-31 19:49:10|44570.3|44550.3|44570.3|44550.3|44570.3|44550.3|44570.3|44550.3|0
1640980160000|2021-12-31 19:49:20|44571.3|44551.3|44572.8|44552.8|44572.8|44552.8|44571.3|44551.3|0
1640980170000|2021-12-31 19:49:30|44570.3|44550.3|44570.3|44550.3|44570.3|44550.3|44570.3|44550.3|0
1640980190000|2021-12-31 19:49:50|44571.9|44551.9|44573.8|44553.8|44573.8|44553.8|44571.9|44551.9|1
1640980200000|2021-12-31 19:50:00|44575.3|44555.3|44575.3|44555.3|44575.3|44555.3|44572.8|44552.8|1
1640980210000|2021-12-31 19:50:10|44576.9|44556.9|44572.8|44552.8|44576.9|44556.9|44572.8|44552.8|0
1640980230000|2021-12-31 19:50:30|44571.9|44551.9|44571.9|44551.9|44571.9|44551.9|44571.9|44551.9|0
1640980240000|2021-12-31 19:50:40|44570.3|44550.3|44570.3|44550.3|44570.3|44550.3|44570.3|44550.3|0
1640980260000|2021-12-31 19:51:00|44568.8|44548.8|44568.8|44548.8|44568.8|44548.8|44568.8|44548.8|0
1640980270000|2021-12-31 19:51:10|44569.7|44549.7|44572.8|44552.8|44572.8|44552.8|44569.7|44549.7|6
1640980300000|2021-12-31 19:51:40|44575.3|44555.3|44575.3|44555.3|44575.3|44555.3|44575.3|44555.3|2
1640980310000|2021-12-31 19:51:50|44573.5|44553.5|44574.4|44554.4|44574.4|44554.4|44573.5|44553.5|1
1640980320000|2021-12-31 19:52:00|44576|44556|44574.4|44554.4|44576|44556|44574.4|44554.4|0
1640980330000|2021-12-31 19:52:10|44572.8|44552.8|44571.9|44551.9|44574.4|44554.4|44571.9|44551.9|0
1640980340000|2021-12-31 19:52:20|44571|44551|44571|44551|44571|44551|44571|44551|4
1640980350000|2021-12-31 19:52:30|44571.9|44551.9|44571.9|44551.9|44571.9|44551.9|44571.9|44551.9|0
1640980360000|2021-12-31 19:52:40|44570.3|44550.3|44571.2|44551.2|44572.8|44552.8|44570.3|44550.3|0
1640980370000|2021-12-31 19:52:50|44570.3|44550.3|44575.3|44555.3|44575.3|44555.3|44570.3|44550.3|2
1640980390000|2021-12-31 19:53:10|44576.9|44556.9|44575.3|44555.3|44576.9|44556.9|44575.3|44555.3|0
1640980410000|2021-12-31 19:53:30|44576.9|44556.9|44576.9|44556.9|44576.9|44556.9|44576.9|44556.9|0
1640980420000|2021-12-31 19:53:40|44575.3|44555.3|44575.3|44555.3|44576.9|44556.9|44575.3|44555.3|0
1640980440000|2021-12-31 19:54:00|44576.9|44556.9|44575.3|44555.3|44576.9|44556.9|44571.9|44551.9|2
1640980450000|2021-12-31 19:54:10|44576.9|44556.9|44576.9|44556.9|44576.9|44556.9|44576.9|44556.9|1
1640980460000|2021-12-31 19:54:20|44575.3|44555.3|44576|44556|44576.9|44556.9|44571.9|44551.9|1
1640980470000|2021-12-31 19:54:30|44576.9|44556.9|44575.3|44555.3|44576.9|44556.9|44575.3|44555.3|0
1640980480000|2021-12-31 19:54:40|44576.9|44556.9|44575.3|44555.3|44576.9|44556.9|44575.3|44555.3|0
1640980490000|2021-12-31 19:54:50|44573.7|44553.7|44575.3|44555.3|44575.3|44555.3|44573.7|44553.7|1
1640980500000|2021-12-31 19:55:00|44576.2|44556.2|44573.7|44553.7|44576.2|44556.2|44573.7|44553.7|0
1640980510000|2021-12-31 19:55:10|44576.2|44556.2|44573.7|44553.7|44576.2|44556.2|44573.7|44553.7|0
1640980530000|2021-12-31 19:55:30|44574.7|44554.7|44573.7|44553.7|44576.2|44556.2|44573.7|44553.7|0
1640980550000|2021-12-31 19:55:50|44571.2|44551.2|44570.3|44550.3|44571.2|44551.2|44570.3|44550.3|5
1640980560000|2021-12-31 19:56:00|44568.7|44548.7|44566.2|44546.2|44568.7|44548.7|44566.2|44546.2|0
1640980580000|2021-12-31 19:56:20|44563.7|44543.7|44561.2|44541.2|44563.7|44543.7|44561.2|44541.2|0
1640980590000|2021-12-31 19:56:30|44563.7|44543.7|44563.7|44543.7|44563.7|44543.7|44563.7|44543.7|0
1640980610000|2021-12-31 19:56:50|44562.2|44542.2|44559.7|44539.7|44562.2|44542.2|44559.7|44539.7|0
1640980620000|2021-12-31 19:57:00|44562.2|44542.2|44559.7|44539.7|44562.2|44542.2|44559.7|44539.7|0
1640980630000|2021-12-31 19:57:10|||||||||1
1640980660000|2021-12-31 19:57:40|44562.2|44542.2|44562.2|44542.2|44562.2|44542.2|44559.7|44539.7|1
1640980670000|2021-12-31 19:57:50|44563.7|44543.7|44563.7|44543.7|44563.7|44543.7|44563.7|44543.7|1
1640980690000|2021-12-31 19:58:10|44566.2|44546.2|44566.2|44546.2|44566.2|44546.2|44566.2|44546.2|1
1640980700000|2021-12-31 19:58:20|44567.8|44547.8|44567.8|44547.8|44569.4|44549.4|44567.8|44547.8|0
1640980710000|2021-12-31 19:58:30|44569.4|44549.4|44570.3|44550.3|44570.3|44550.3|44569.4|44549.4|0
1640980720000|2021-12-31 19:58:40|44571.2|44551.2|44568.7|44548.7|44571.2|44551.2|44568.7|44548.7|1
1640980730000|2021-12-31 19:58:50|44569.7|44549.7|44568.7|44548.7|44569.7|44549.7|44568.7|44548.7|0
1640980740000|2021-12-31 19:59:00|44570.3|44550.3|44569.7|44549.7|44571.2|44551.2|44568.7|44548.7|1
1640980750000|2021-12-31 19:59:10|44571.2|44551.2|44575.3|44555.3|44575.3|44555.3|44571.2|44551.2|0
1640980770000|2021-12-31 19:59:30|44573.7|44553.7|44574.7|44554.7|44574.7|44554.7|44573.7|44553.7|0
1640980780000|2021-12-31 19:59:40|44573.7|44553.7|44576.2|44556.2|44576.2|44556.2|44573.7|44553.7|1
1640980800000|2021-12-31 20:00:00|44577.8|44557.8|44579.4|44559.4|44579.4|44559.4|44577.8|44557.8|1
1640980810000|2021-12-31 20:00:10|44581|44561|44581|44561|44581|44561|44581|44561|0
1640980820000|2021-12-31 20:00:20|44581.9|44561.9|44585.3|44565.3|44587.8|44567.8|44581.9|44561.9|2
1640980830000|2021-12-31 20:00:30|44586.9|44566.9|44586.9|44566.9|44586.9|44566.9|44586.2|44566.2|0
1640980840000|2021-12-31 20:00:40|44589.4|44569.4|44591.2|44571.2|44591.2|44571.2|44589.4|44569.4|0
1640980850000|2021-12-31 20:00:50|44590.3|44570.3|44590.3|44570.3|44591.2|44571.2|44590.3|44570.3|1
1640980860000|2021-12-31 20:01:00|44591.2|44571.2|44590.3|44570.3|44591.9|44571.9|44589.4|44569.4|1
1640980870000|2021-12-31 20:01:10|44591.9|44571.9|44590.3|44570.3|44591.9|44571.9|44590.3|44570.3|1
1640980880000|2021-12-31 20:01:20|44591.2|44571.2|44594.4|44574.4|44594.4|44574.4|44590.3|44570.3|0
1640980890000|2021-12-31 20:01:30|44595.3|44575.3|44590.3|44570.3|44595.3|44575.3|44590.3|44570.3|0
1640980900000|2021-12-31 20:01:40|44591.9|44571.9|44590.3|44570.3|44591.9|44571.9|44590.3|44570.3|0
1640980910000|2021-12-31 20:01:50|44592.2|44572.2|44592.8|44572.8|44592.8|44572.8|44591.2|44571.2|1
1640980920000|2021-12-31 20:02:00|44593.7|44573.7|44588.7|44568.7|44593.7|44573.7|44588.7|44568.7|1
1640980940000|2021-12-31 20:02:20|44589.7|44569.7|44589.7|44569.7|44589.7|44569.7|44589.7|44569.7|1
1640980950000|2021-12-31 20:02:30|44591.2|44571.2|44593.7|44573.7|44593.7|44573.7|44591.2|44571.2|1
1640980960000|2021-12-31 20:02:40|44592.2|44572.2|44593.7|44573.7|44593.7|44573.7|44592.2|44572.2|0
1640980970000|2021-12-31 20:02:50|44592.2|44572.2|44593.7|44573.7|44593.7|44573.7|44592.2|44572.2|3
1640980980000|2021-12-31 20:03:00|44589.7|44569.7|44588.7|44568.7|44589.7|44569.7|44588.7|44568.7|1
1640981000000|2021-12-31 20:03:20|44587.2|44567.2|44588.7|44568.7|44588.7|44568.7|44587.2|44567.2|1
1640981040000|2021-12-31 20:04:00|44586.2|44566.2|44586.2|44566.2|44586.2|44566.2|44586.2|44566.2|0
1640981050000|2021-12-31 20:04:10|44587.8|44567.8|44587.8|44567.8|44587.8|44567.8|44587.8|44567.8|0
1640981060000|2021-12-31 20:04:20|44586.2|44566.2|44583.7|44563.7|44586.2|44566.2|44583.7|44563.7|2
1640981070000|2021-12-31 20:04:30|44582.2|44562.2|44583.7|44563.7|44584.7|44564.7|44582.2|44562.2|0
1640981080000|2021-12-31 20:04:40|44586.2|44566.2|44582.2|44562.2|44586.2|44566.2|44582.2|44562.2|0
1640981110000|2021-12-31 20:05:10|44583.7|44563.7|44582.2|44562.2|44583.7|44563.7|44582.2|44562.2|3
1640981120000|2021-12-31 20:05:20|44583.7|44563.7|44584.7|44564.7|44584.7|44564.7|44582.2|44562.2|0
1640981150000|2021-12-31 20:05:50|44587.2|44567.2|44587.2|44567.2|44587.2|44567.2|44587.2|44567.2|4
1640981160000|2021-12-31 20:06:00|44593.7|44573.7|44593.7|44573.7|44593.7|44573.7|44593.7|44573.7|3
1640981170000|2021-12-31 20:06:10|44595.3|44575.3|44595.3|44575.3|44595.3|44575.3|44595.3|44575.3|3
1640981210000|2021-12-31 20:06:50|44593.7|44573.7|44597.8|44577.8|44597.8|44577.8|44593.7|44573.7|3
1640981220000|2021-12-31 20:07:00|44599.4|44579.4|44600.3|44580.3|44600.3|44580.3|44597.8|44577.8|6
1640981230000|2021-12-31 20:07:10|44602.8|44582.8|44602.8|44582.8|44602.8|44582.8|44602.8|44582.8|4
1640981270000|2021-12-31 20:07:50|44601.2|44581.2|44601.2|44581.2|44601.2|44581.2|44601.2|44581.2|2
1640981280000|2021-12-31 20:08:00|44600.3|44580.3|44597.2|44577.2|44600.3|44580.3|44597.2|44577.2|2
1640981290000|2021-12-31 20:08:10|44596.2|44576.2|44596.2|44576.2|44596.2|44576.2|44596.2|44576.2|0
1640981330000|2021-12-31 20:08:50|||||||||1
1640981340000|2021-12-31 20:09:00|||||||||2
1640981350000|2021-12-31 20:09:10|44594.6|44574.6|44594.6|44574.6|44594.6|44574.6|44594.6|44574.6|1
1640981360000|2021-12-31 20:09:20|44593.7|44573.7|44593.7|44573.7|44593.7|44573.7|44593.7|44573.7|0
1640981380000|2021-12-31 20:09:40|44591.2|44571.2|44585.3|44565.3|44591.2|44571.2|44585.3|44565.3|2
1640981390000|2021-12-31 20:09:50|||||||||1
1640981400000|2021-12-31 20:10:00|44583.7|44563.7|44583.7|44563.7|44583.7|44563.7|44583.7|44563.7|0
1640981410000|2021-12-31 20:10:10|44582.8|44562.8|44582.8|44562.8|44582.8|44562.8|44582.8|44562.8|0
1640981420000|2021-12-31 20:10:20|||||||||2
1640981430000|2021-12-31 20:10:30|44581.2|44561.2|44581.2|44561.2|44581.2|44561.2|44581.2|44561.2|1
1640981440000|2021-12-31 20:10:40|44582.8|44562.8|44582.8|44562.8|44582.8|44562.8|44582.8|44562.8|0
1640981460000|2021-12-31 20:11:00|44584.4|44564.4|44585.3|44565.3|44585.3|44565.3|44584.4|44564.4|0
1640981490000|2021-12-31 20:11:30|44591.2|44571.2|44592.8|44572.8|44592.8|44572.8|44591.2|44571.2|1
1640981500000|2021-12-31 20:11:40|44595.3|44575.3|44595.3|44575.3|44595.3|44575.3|44595.3|44575.3|2
1640981520000|2021-12-31 20:12:00|44597.1|44577.1|44600.3|44580.3|44600.3|44580.3|44597.1|44577.1|4
1640981560000|2021-12-31 20:12:40|44602.8|44582.8|44602.8|44582.8|44602.8|44582.8|44602.8|44582.8|3
1640981580000|2021-12-31 20:13:00|||||||||1
1640981620000|2021-12-31 20:13:40|44603.7|44583.7|44603.7|44583.7|44603.7|44583.7|44603.7|44583.7|0
1640981630000|2021-12-31 20:13:50|44602.1|44582.1|44602.1|44582.1|44602.1|44582.1|44602.1|44582.1|3
1640981640000|2021-12-31 20:14:00|44599.6|44579.6|44599.6|44579.6|44599.6|44579.6|44599.6|44579.6|2
1640981660000|2021-12-31 20:14:20|44601.2|44581.2|44601.2|44581.2|44601.2|44581.2|44601.2|44581.2|2
1640981690000|2021-12-31 20:14:50|44599.6|44579.6|44601.2|44581.2|44601.2|44581.2|44598.7|44578.7|0
1640981700000|2021-12-31 20:15:00|44599.6|44579.6|44598.7|44578.7|44601.2|44581.2|44598.7|44578.7|1
1640981720000|2021-12-31 20:15:20|44597.1|44577.1|44597.1|44577.1|44597.1|44577.1|44597.1|44577.1|1
1640981730000|2021-12-31 20:15:30|44598.7|44578.7|44598.7|44578.7|44598.7|44578.7|44598.7|44578.7|0
1640981750000|2021-12-31 20:15:50|44601.2|44581.2|44601.2|44581.2|44601.2|44581.2|44601.2|44581.2|2
1640981760000|2021-12-31 20:16:00|44602.8|44582.8|44598.7|44578.7|44602.8|44582.8|44598.7|44578.7|1
1640981770000|2021-12-31 20:16:10|44601.2|44581.2|44602.8|44582.8|44602.8|44582.8|44601.2|44581.2|1
1640981780000|2021-12-31 20:16:20|44601.2|44581.2|44601.2|44581.2|44602.8|44582.8|44601.2|44581.2|1
1640981790000|2021-12-31 20:16:30|44602.8|44582.8|44602.8|44582.8|44602.8|44582.8|44601.2|44581.2|1
1640981870000|2021-12-31 20:17:50|44603.7|44583.7|44603.7|44583.7|44603.7|44583.7|44603.7|44583.7|2
1640981930000|2021-12-31 20:18:50|||||||||1
1640981950000|2021-12-31 20:19:10|44606.2|44586.2|44606.2|44586.2|44606.2|44586.2|44606.2|44586.2|2
1640982010000|2021-12-31 20:20:10|44604.6|44584.6|44603.7|44583.7|44604.6|44584.6|44603.7|44583.7|1
1640982020000|2021-12-31 20:20:20|||||||||3
1640982030000|2021-12-31 20:20:30|44605.3|44585.3|44606.2|44586.2|44606.2|44586.2|44605.3|44585.3|0
1640982040000|2021-12-31 20:20:40|44605.3|44585.3|44606.2|44586.2|44606.2|44586.2|44603.7|44583.7|2
1640982100000|2021-12-31 20:21:40|44607.8|44587.8|44609.6|44589.6|44609.6|44589.6|44607.8|44587.8|1
1640982110000|2021-12-31 20:21:50|44608.7|44588.7|44609.6|44589.6|44609.6|44589.6|44608.7|44588.7|0
1640982120000|2021-12-31 20:22:00|44608.7|44588.7|44609.6|44589.6|44609.6|44589.6|44608.7|44588.7|2
1640982130000|2021-12-31 20:22:10|44608.7|44588.7|44608.7|44588.7|44608.7|44588.7|44608.7|44588.7|3
1640982140000|2021-12-31 20:22:20|44609.6|44589.6|44609.6|44589.6|44609.6|44589.6|44609.6|44589.6|1
1640982220000|2021-12-31 20:23:40|44607.8|44587.8|44607.8|44587.8|44607.8|44587.8|44607.8|44587.8|4
1640982240000|2021-12-31 20:24:00|||||||||1
1640982250000|2021-12-31 20:24:10|||||||||1
1640982300000|2021-12-31 20:25:00|||||||||1
1640982350000|2021-12-31 20:25:50|44606.2|44586.2|44606.2|44586.2|44606.2|44586.2|44606.2|44586.2|1
1640982380000|2021-12-31 20:26:20|||||||||1
1640982420000|2021-12-31 20:27:00|44604.6|44584.6|44602.1|44582.1|44604.6|44584.6|44602.1|44582.1|1
1640982430000|2021-12-31 20:27:10|44601.2|44581.2|44600.3|44580.3|44602.8|44582.8|44600.3|44580.3|3
1640982480000|2021-12-31 20:28:00|44601.2|44581.2|44598.7|44578.7|44601.2|44581.2|44598.7|44578.7|2
1640982490000|2021-12-31 20:28:10|44596.2|44576.2|44595.3|44575.3|44596.2|44576.2|44595.3|44575.3|1
1640982510000|2021-12-31 20:28:30|44596.2|44576.2|44595.3|44575.3|44596.2|44576.2|44595.3|44575.3|0
1640982520000|2021-12-31 20:28:40|44596.2|44576.2|44596.2|44576.2|44596.2|44576.2|44595.3|44575.3|0
1640982530000|2021-12-31 20:28:50|44597.8|44577.8|44593.7|44573.7|44597.8|44577.8|44593.7|44573.7|2
1640982540000|2021-12-31 20:29:00|44595.3|44575.3|44596.2|44576.2|44596.2|44576.2|44594.6|44574.6|0
1640982550000|2021-12-31 20:29:10|44594.6|44574.6|44593.7|44573.7|44594.6|44574.6|44593.7|44573.7|0
1640982610000|2021-12-31 20:30:10|44592.1|44572.1|44593.7|44573.7|44593.7|44573.7|44592.1|44572.1|0
1640982620000|2021-12-31 20:30:20|44592.1|44572.1|44589.6|44569.6|44592.1|44572.1|44589.6|44569.6|1
1640982630000|2021-12-31 20:30:30|44591.2|44571.2|44591.2|44571.2|44591.2|44571.2|44591.2|44571.2|0
1640982640000|2021-12-31 20:30:40|44588.7|44568.7|44588.7|44568.7|44588.7|44568.7|44588.7|44568.7|5
1640982650000|2021-12-31 20:30:50|44583.7|44563.7|44581.9|44561.9|44583.7|44563.7|44581.9|44561.9|4
1640982660000|2021-12-31 20:31:00|44576.2|44556.2|44576.2|44556.2|44576.2|44556.2|44576.2|44556.2|19
1640982670000|2021-12-31 20:31:10|44572.1|44552.1|44572.1|44552.1|44572.1|44552.1|44572.1|44552.1|5
1640982690000|2021-12-31 20:31:30|44573.7|44553.7|44573.7|44553.7|44573.7|44553.7|44573.7|44553.7|1
1640982700000|2021-12-31 20:31:40|44574.6|44554.6|44574.6|44554.6|44574.6|44554.6|44574.6|44554.6|7
1640982710000|2021-12-31 20:31:50|44576.2|44556.2|44580.3|44560.3|44580.3|44560.3|44576.2|44556.2|1
1640982720000|2021-12-31 20:32:00|44577.8|44557.8|44582.8|44562.8|44584.4|44564.4|44577.8|44557.8|5
1640982730000|2021-12-31 20:32:10|44583.7|44563.7|44587.8|44567.8|44587.8|44567.8|44583.7|44563.7|2
1640982750000|2021-12-31 20:32:30|44586.2|44566.2|44585.3|44565.3|44586.2|44566.2|44585.3|44565.3|1
1640982760000|2021-12-31 20:32:40|44586.2|44566.2|44586.2|44566.2|44586.2|44566.2|44586.2|44566.2|0
1640982790000|2021-12-31 20:33:10|||||||||1
1640982900000|2021-12-31 20:35:00|44587.1|44567.1|44587.1|44567.1|44587.1|44567.1|44587.1|44567.1|1
1640982980000|2021-12-31 20:36:20|44589.6|44569.6|44589.6|44569.6|44589.6|44569.6|44589.6|44569.6|1
1640982990000|2021-12-31 20:36:30|44593.7|44573.7|44593.7|44573.7|44593.7|44573.7|44593.7|44573.7|1
1640983020000|2021-12-31 20:37:00|44595.3|44575.3|44596.2|44576.2|44596.2|44576.2|44595.3|44575.3|0
1640983030000|2021-12-31 20:37:10|44600.3|44580.3|44601.2|44581.2|44601.2|44581.2|44600.3|44580.3|3
1640983040000|2021-12-31 20:37:20|44602.8|44582.8|44602.8|44582.8|44602.8|44582.8|44602.8|44582.8|0
1640983050000|2021-12-31 20:37:30|44601.2|44581.2|44601.2|44581.2|44601.2|44581.2|44601.2|44581.2|1
1640983060000|2021-12-31 20:37:40|44599.6|44579.6|44599.6|44579.6|44599.6|44579.6|44599.6|44579.6|0
1640983070000|2021-12-31 20:37:50|44601.2|44581.2|44601.2|44581.2|44602.8|44582.8|44601.2|44581.2|0
1640983080000|2021-12-31 20:38:00|44602.8|44582.8|44602.8|44582.8|44602.8|44582.8|44601.2|44581.2|0
1640983090000|2021-12-31 20:38:10|44601.2|44581.2|44603.7|44583.7|44603.7|44583.7|44601.2|44581.2|1
1640983100000|2021-12-31 20:38:20|44601.2|44581.2|44599.6|44579.6|44601.2|44581.2|44599.6|44579.6|1
1640983110000|2021-12-31 20:38:30|44598.7|44578.7|44598|44578|44601.2|44581.2|44597.1|44577.1|0
1640983120000|2021-12-31 20:38:40|44598.7|44578.7|44598.7|44578.7|44598.7|44578.7|44597.1|44577.1|0
1640983130000|2021-12-31 20:38:50|44597.1|44577.1|44597.1|44577.1|44597.1|44577.1|44597.1|44577.1|0
1640983140000|2021-12-31 20:39:00|44594.6|44574.6|44593.7|44573.7|44594.6|44574.6|44593.7|44573.7|1
1640983190000|2021-12-31 20:39:50|44596.2|44576.2|44596.2|44576.2|44596.2|44576.2|44596.2|44576.2|1
1640983200000|2021-12-31 20:40:00|44597.8|44577.8|44600.3|44580.3|44600.3|44580.3|44597.8|44577.8|1
1640983220000|2021-12-31 20:40:20|44601.9|44581.9|44601.9|44581.9|44601.9|44581.9|44601.9|44581.9|1
1640983240000|2021-12-31 20:40:40|||||||||5
1640983250000|2021-12-31 20:40:50|44602.8|44582.8|44606.9|44586.9|44606.9|44586.9|44602.8|44582.8|2
1640983330000|2021-12-31 20:42:10|44608.7|44588.7|44607.8|44587.8|44608.7|44588.7|44607.8|44587.8|5
1640983340000|2021-12-31 20:42:20|44606.2|44586.2|44606.2|44586.2|44606.2|44586.2|44606.2|44586.2|5
1640983370000|2021-12-31 20:42:50|||||||||1
1640983390000|2021-12-31 20:43:10|44602.8|44582.8|44605.3|44585.3|44605.3|44585.3|44602.8|44582.8|1
1640983420000|2021-12-31 20:43:40|||||||||5
1640983440000|2021-12-31 20:44:00|||||||||12
1640983450000|2021-12-31 20:44:10|44606.9|44586.9|44607.8|44587.8|44607.8|44587.8|44606.9|44586.9|5
1640983460000|2021-12-31 20:44:20|||||||||9
1640983470000|2021-12-31 20:44:30|||||||||1
1640983480000|2021-12-31 20:44:40|44608.7|44588.7|44607.8|44587.8|44608.7|44588.7|44607.8|44587.8|4
1640983500000|2021-12-31 20:45:00|44605.3|44585.3|44604.4|44584.4|44605.3|44585.3|44604.4|44584.4|1
1640983510000|2021-12-31 20:45:10|44605.3|44585.3|44605.3|44585.3|44605.3|44585.3|44605.3|44585.3|0
1640983520000|2021-12-31 20:45:20|44606.9|44586.9|44606.9|44586.9|44606.9|44586.9|44606.9|44586.9|0
1640983530000|2021-12-31 20:45:30|44607.8|44587.8|44605.3|44585.3|44607.8|44587.8|44605.3|44585.3|1
1640983550000|2021-12-31 20:45:50|44604.4|44584.4|44607.8|44587.8|44607.8|44587.8|44604.4|44584.4|0
1640983560000|2021-12-31 20:46:00|44606.2|44586.2|44607.8|44587.8|44607.8|44587.8|44606.2|44586.2|2
1640983600000|2021-12-31 20:46:40|44609.4|44589.4|44612.8|44592.8|44615.3|44595.3|44609.4|44589.4|2
1640983610000|2021-12-31 20:46:50|44611.2|44591.2|44611.2|44591.2|44611.2|44591.2|44611.2|44591.2|1
1640983620000|2021-12-31 20:47:00|44608.7|44588.7|44608.7|44588.7|44608.7|44588.7|44608.7|44588.7|0
1640983630000|2021-12-31 20:47:10|44605.3|44585.3|44605.3|44585.3|44605.3|44585.3|44605.3|44585.3|1
1640983650000|2021-12-31 20:47:30|44602.8|44582.8|44602.8|44582.8|44605.3|44585.3|44602.8|44582.8|0
1640983660000|2021-12-31 20:47:40|44605.3|44585.3|44605.3|44585.3|44605.3|44585.3|44605.3|44585.3|0
1640983670000|2021-12-31 20:47:50|44606.9|44586.9|44606.9|44586.9|44606.9|44586.9|44606.9|44586.9|0
1640983680000|2021-12-31 20:48:00|44607.8|44587.8|44605.3|44585.3|44607.8|44587.8|44605.3|44585.3|2
1640983690000|2021-12-31 20:48:10|44606.9|44586.9|44607.8|44587.8|44607.8|44587.8|44606.9|44586.9|0
1640983700000|2021-12-31 20:48:20|44605.3|44585.3|44605.3|44585.3|44605.3|44585.3|44605.3|44585.3|0
1640983740000|2021-12-31 20:49:00|44604.4|44584.4|44605.3|44585.3|44605.3|44585.3|44604.4|44584.4|0
1640983760000|2021-12-31 20:49:20|44603.7|44583.7|44597.8|44577.8|44603.7|44583.7|44595.3|44575.3|1
1640983770000|2021-12-31 20:49:30|44596.2|44576.2|44596.9|44576.9|44597.8|44577.8|44595.3|44575.3|0
1640983780000|2021-12-31 20:49:40|44596.2|44576.2|44592.8|44572.8|44597.8|44577.8|44592.8|44572.8|0
1640983800000|2021-12-31 20:50:00|44586.4|44566.4|44586.2|44566.2|44590.3|44570.3|44581.4|44561.4|5
1640983810000|2021-12-31 20:50:10|44585.3|44565.3|44583.7|44563.7|44585.3|44565.3|44583.7|44563.7|0
1640983820000|2021-12-31 20:50:20|44582.8|44562.8|44577.8|44557.8|44582.8|44562.8|44577.8|44557.8|1
1640983830000|2021-12-31 20:50:30|44576.2|44556.2|44572.8|44552.8|44577.8|44557.8|44572.8|44552.8|1
1640983840000|2021-12-31 20:50:40|44570.3|44550.3|44570.3|44550.3|44570.3|44550.3|44570.3|44550.3|2
1640983850000|2021-12-31 20:50:50|44568.7|44548.7|44566.2|44546.2|44568.7|44548.7|44566.2|44546.2|2
1640983860000|2021-12-31 20:51:00|44565.3|44545.3|44565.3|44545.3|44565.3|44545.3|44565.3|44545.3|2
1640983870000|2021-12-31 20:51:10|44567.8|44547.8|44564.4|44544.4|44567.8|44547.8|44564.4|44544.4|2
1640983880000|2021-12-31 20:51:20|44565.3|44545.3|44565.3|44545.3|44565.3|44545.3|44565.3|44545.3|0
1640983890000|2021-12-31 20:51:30|44566.9|44546.9|44565.3|44545.3|44567.8|44547.8|44565.3|44545.3|5
1640983920000|2021-12-31 20:52:00|44562.8|44542.8|44562.8|44542.8|44562.8|44542.8|44562.8|44542.8|3
1640983940000|2021-12-31 20:52:20|44561.2|44541.2|44562.8|44542.8|44562.8|44542.8|44561.2|44541.2|3
1640983950000|2021-12-31 20:52:30|44563.7|44543.7|44563.7|44543.7|44563.7|44543.7|44563.7|44543.7|0
1640983970000|2021-12-31 20:52:50|44564.6|44544.6|44564.6|44544.6|44564.6|44544.6|44564.6|44544.6|0
1640983980000|2021-12-31 20:53:00|44563.7|44543.7|44562.8|44542.8|44565.3|44545.3|44562.8|44542.8|3
1640983990000|2021-12-31 20:53:10|44561.2|44541.2|44560.3|44540.3|44562.8|44542.8|44560.3|44540.3|0
1640984000000|2021-12-31 20:53:20|44559.4|44539.4|44555.3|44535.3|44559.4|44539.4|44555.3|44535.3|3
1640984030000|2021-12-31 20:53:50|44556.9|44536.9|44556.9|44536.9|44556.9|44536.9|44556.9|44536.9|1
1640984040000|2021-12-31 20:54:00|44557.8|44537.8|44560.3|44540.3|44560.3|44540.3|44557.8|44537.8|0
1640984050000|2021-12-31 20:54:10|44556.9|44536.9|44555.3|44535.3|44556.9|44536.9|44555.3|44535.3|0
1640984070000|2021-12-31 20:54:30|44553.7|44533.7|44552.8|44532.8|44553.7|44533.7|44552.8|44532.8|2
1640984080000|2021-12-31 20:54:40|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|2
1640984100000|2021-12-31 20:55:00|44549.4|44529.4|44549.4|44529.4|44549.4|44529.4|44547.8|44527.8|3
1640984110000|2021-12-31 20:55:10|44550.3|44530.3|44548.7|44528.7|44550.3|44530.3|44548.7|44528.7|2
1640984120000|2021-12-31 20:55:20|44547.8|44527.8|44544.4|44524.4|44547.8|44527.8|44544.4|44524.4|0
1640984130000|2021-12-31 20:55:30|44542.8|44522.8|44541.2|44521.2|44542.8|44522.8|44541.2|44521.2|0
1640984140000|2021-12-31 20:55:40|44540.3|44520.3|44540.3|44520.3|44542.8|44522.8|44540.3|44520.3|1
1640984150000|2021-12-31 20:55:50|44541.9|44521.9|44539.4|44519.4|44541.9|44521.9|44539.4|44519.4|1
1640984160000|2021-12-31 20:56:00|44541.9|44521.9|44541.9|44521.9|44541.9|44521.9|44539.4|44519.4|1
1640984170000|2021-12-31 20:56:10|||||||||3
1640984180000|2021-12-31 20:56:20|44543.5|44523.5|44544.4|44524.4|44544.4|44524.4|44541.9|44521.9|0
1640984190000|2021-12-31 20:56:30|44546|44526|44546.9|44526.9|44546.9|44526.9|44546|44526|1
1640984210000|2021-12-31 20:56:50|44546|44526|44541.9|44521.9|44546|44526|44541.9|44521.9|1
1640984220000|2021-12-31 20:57:00|44540.3|44520.3|44536.9|44516.9|44541.9|44521.9|44536.9|44516.9|5
1640984280000|2021-12-31 20:58:00|||||||||2
1640984290000|2021-12-31 20:58:10|||||||||4
1640984300000|2021-12-31 20:58:20|||||||||1
1640984330000|2021-12-31 20:58:50|44538.5|44518.5|44537.8|44517.8|44539.4|44519.4|44537.8|44517.8|3
1640984340000|2021-12-31 20:59:00|44536.9|44516.9|44537.8|44517.8|44539.4|44519.4|44536.9|44516.9|3
1640984350000|2021-12-31 20:59:10|44536.9|44516.9|44536.9|44516.9|44536.9|44516.9|44536.9|44516.9|0
1640984360000|2021-12-31 20:59:20|||||||||1
1640984370000|2021-12-31 20:59:30|44534.4|44514.4|44534.4|44514.4|44536.9|44516.9|44534.4|44514.4|0
1640984380000|2021-12-31 20:59:40|44536|44516|44536.9|44516.9|44536.9|44516.9|44536|44516|0
1640984390000|2021-12-31 20:59:50|44535.3|44515.3|44535.3|44515.3|44539.4|44519.4|44535.3|44515.3|4
1640984400000|2021-12-31 21:00:00|44536.9|44516.9|44554.4|44534.4|44554.4|44534.4|44536.9|44516.9|14
1640984410000|2021-12-31 21:00:10|44551.9|44531.9|44555.3|44535.3|44555.3|44535.3|44550.3|44530.3|2
1640984420000|2021-12-31 21:00:20|44552.8|44532.8|44547.8|44527.8|44552.8|44532.8|44544.4|44524.4|9
1640984430000|2021-12-31 21:00:30|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|1
1640984440000|2021-12-31 21:00:40|44547.8|44527.8|44550.3|44530.3|44550.3|44530.3|44547.8|44527.8|0
1640984450000|2021-12-31 21:00:50|44551.2|44531.2|44550.3|44530.3|44552.8|44532.8|44550.3|44530.3|0
1640984460000|2021-12-31 21:01:00|44548.7|44528.7|44550.3|44530.3|44550.3|44530.3|44547.8|44527.8|1
1640984470000|2021-12-31 21:01:10|44547.8|44527.8|44547.8|44527.8|44547.8|44527.8|44547.8|44527.8|0
1640984480000|2021-12-31 21:01:20|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|1
1640984490000|2021-12-31 21:01:30|44551.2|44531.2|44551.2|44531.2|44551.2|44531.2|44550.3|44530.3|0
1640984500000|2021-12-31 21:01:40|44550.3|44530.3|44551.2|44531.2|44551.2|44531.2|44550.3|44530.3|0
1640984510000|2021-12-31 21:01:50|44550.3|44530.3|44551.2|44531.2|44551.2|44531.2|44550.3|44530.3|0
1640984520000|2021-12-31 21:02:00|44550.3|44530.3|44552.8|44532.8|44552.8|44532.8|44550.3|44530.3|0
1640984530000|2021-12-31 21:02:10|44550.3|44530.3|44545.3|44525.3|44550.3|44530.3|44545.3|44525.3|3
1640984540000|2021-12-31 21:02:20|44543.7|44523.7|44542.8|44522.8|44543.7|44523.7|44542.8|44522.8|0
1640984550000|2021-12-31 21:02:30|44545.3|44525.3|44545.3|44525.3|44545.3|44525.3|44545.3|44525.3|4
1640984580000|2021-12-31 21:03:00|44546.2|44526.2|44545.3|44525.3|44546.2|44526.2|44545.3|44525.3|0
1640984590000|2021-12-31 21:03:10|||||||||2
1640984600000|2021-12-31 21:03:20|44546.9|44526.9|44550.3|44530.3|44550.3|44530.3|44546.9|44526.9|2
1640984610000|2021-12-31 21:03:30|44551.9|44531.9|44552.8|44532.8|44552.8|44532.8|44551.9|44531.9|0
1640984620000|2021-12-31 21:03:40|44555.3|44535.3|44552.8|44532.8|44555.3|44535.3|44552.8|44532.8|0
1640984630000|2021-12-31 21:03:50|44553.7|44533.7|44552.8|44532.8|44553.7|44533.7|44552.1|44532.1|0
1640984640000|2021-12-31 21:04:00|44553.7|44533.7|44550.3|44530.3|44553.7|44533.7|44550.3|44530.3|0
1640984650000|2021-12-31 21:04:10|44545.3|44525.3|44542.8|44522.8|44545.3|44525.3|44540.3|44520.3|2
1640984660000|2021-12-31 21:04:20|44541.2|44521.2|44540.3|44520.3|44543.7|44523.7|44540.3|44520.3|0
1640984680000|2021-12-31 21:04:40|44541.2|44521.2|44542.8|44522.8|44542.8|44522.8|44540.3|44520.3|0
1640984690000|2021-12-31 21:04:50|44541.9|44521.9|44540.3|44520.3|44545.3|44525.3|44540.3|44520.3|1
1640984710000|2021-12-31 21:05:10|44542.8|44522.8|44540.3|44520.3|44542.8|44522.8|44540.3|44520.3|0
1640984720000|2021-12-31 21:05:20|44542.8|44522.8|44542.8|44522.8|44542.8|44522.8|44542.8|44522.8|0
1640984730000|2021-12-31 21:05:30|||||||||1
1640984760000|2021-12-31 21:06:00|44541.2|44521.2|44542.8|44522.8|44545.3|44525.3|44540.3|44520.3|1
1640984770000|2021-12-31 21:06:10|44545.3|44525.3|44545.3|44525.3|44545.3|44525.3|44545.3|44525.3|0
1640984780000|2021-12-31 21:06:20|44546.2|44526.2|44551.2|44531.2|44551.2|44531.2|44546.2|44526.2|3
1640984790000|2021-12-31 21:06:30|44552.8|44532.8|44552.8|44532.8|44552.8|44532.8|44552.8|44532.8|0
1640984840000|2021-12-31 21:07:20|44555.3|44535.3|44555.3|44535.3|44555.3|44535.3|44555.3|44535.3|1
1640984860000|2021-12-31 21:07:40|44553.7|44533.7|44555.3|44535.3|44555.3|44535.3|44552.8|44532.8|0
1640984870000|2021-12-31 21:07:50|44553.7|44533.7|44552.8|44532.8|44553.7|44533.7|44552.8|44532.8|0
1640984880000|2021-12-31 21:08:00|44550.3|44530.3|44551.9|44531.9|44551.9|44531.9|44550.3|44530.3|0
1640984890000|2021-12-31 21:08:10|44552.8|44532.8|44552.8|44532.8|44552.8|44532.8|44552.8|44532.8|0
1640984900000|2021-12-31 21:08:20|44551.9|44531.9|44550.3|44530.3|44551.9|44531.9|44550.3|44530.3|1
1640984950000|2021-12-31 21:09:10|44552.8|44532.8|44552.8|44532.8|44552.8|44532.8|44552.8|44532.8|0
1640984960000|2021-12-31 21:09:20|44553.7|44533.7|44552.8|44532.8|44553.7|44533.7|44552.8|44532.8|1
1640984980000|2021-12-31 21:09:40|44553.7|44533.7|44552.8|44532.8|44553.7|44533.7|44552.8|44532.8|0
1640984990000|2021-12-31 21:09:50|44554.4|44534.4|44551.2|44531.2|44555.3|44535.3|44551.2|44531.2|0
1640985000000|2021-12-31 21:10:00|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|1
1640985020000|2021-12-31 21:10:20|44548.7|44528.7|44548.7|44528.7|44548.7|44528.7|44548.7|44528.7|0
1640985030000|2021-12-31 21:10:30|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|0
1640985040000|2021-12-31 21:10:40|44548.7|44528.7|44549.4|44529.4|44549.4|44529.4|44547.8|44527.8|0
1640985050000|2021-12-31 21:10:50|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|0
1640985060000|2021-12-31 21:11:00|44547.8|44527.8|44547.8|44527.8|44547.8|44527.8|44547.8|44527.8|0
1640985080000|2021-12-31 21:11:20|||||||||2
1640985100000|2021-12-31 21:11:40|||||||||2
1640985140000|2021-12-31 21:12:20|44545.3|44525.3|44545.3|44525.3|44545.3|44525.3|44545.3|44525.3|1
1640985150000|2021-12-31 21:12:30|44546.2|44526.2|44546.2|44526.2|44546.2|44526.2|44546.2|44526.2|0
1640985170000|2021-12-31 21:12:50|44547.8|44527.8|44548.7|44528.7|44548.7|44528.7|44547.8|44527.8|0
1640985180000|2021-12-31 21:13:00|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|10
1640985210000|2021-12-31 21:13:30|44552.8|44532.8|44552.8|44532.8|44552.8|44532.8|44552.8|44532.8|2
1640985230000|2021-12-31 21:13:50|44555.3|44535.3|44555.3|44535.3|44555.3|44535.3|44555.3|44535.3|3
1640985240000|2021-12-31 21:14:00|||||||||1
1640985250000|2021-12-31 21:14:10|44557.8|44537.8|44557.8|44537.8|44557.8|44537.8|44557.8|44537.8|0
1640985270000|2021-12-31 21:14:30|44562.8|44542.8|44562.8|44542.8|44562.8|44542.8|44562.8|44542.8|6
1640985280000|2021-12-31 21:14:40|44563.7|44543.7|44563.7|44543.7|44563.7|44543.7|44563.7|44543.7|0
1640985290000|2021-12-31 21:14:50|||||||||2
1640985300000|2021-12-31 21:15:00|44562.1|44542.1|44556.2|44536.2|44562.1|44542.1|44556.2|44536.2|2
1640985340000|2021-12-31 21:15:40|44554.6|44534.6|44552.8|44532.8|44554.6|44534.6|44552.8|44532.8|2
1640985360000|2021-12-31 21:16:00|44551.9|44531.9|44551.9|44531.9|44552.8|44532.8|44551.9|44531.9|1
1640985370000|2021-12-31 21:16:10|44552.8|44532.8|44552.8|44532.8|44552.8|44532.8|44552.8|44532.8|0
1640985390000|2021-12-31 21:16:30|44551.9|44531.9|44551.9|44531.9|44551.9|44531.9|44551.9|44531.9|2
1640985480000|2021-12-31 21:18:00|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|0
1640985540000|2021-12-31 21:19:00|44547.8|44527.8|44547.8|44527.8|44547.8|44527.8|44547.8|44527.8|1
1640985550000|2021-12-31 21:19:10|44546.2|44526.2|44547.8|44527.8|44547.8|44527.8|44546.2|44526.2|3
1640985590000|2021-12-31 21:19:50|44545.3|44525.3|44547.8|44527.8|44547.8|44527.8|44545.3|44525.3|0
1640985610000|2021-12-31 21:20:10|44545.3|44525.3|44547.8|44527.8|44547.8|44527.8|44545.3|44525.3|0
1640985620000|2021-12-31 21:20:20|44545.3|44525.3|44545.3|44525.3|44545.3|44525.3|44545.3|44525.3|0
1640985650000|2021-12-31 21:20:50|44546.2|44526.2|44546.2|44526.2|44546.2|44526.2|44546.2|44526.2|1
1640985660000|2021-12-31 21:21:00|44545.3|44525.3|44546.9|44526.9|44546.9|44526.9|44545.3|44525.3|0
1640985670000|2021-12-31 21:21:10|44547.8|44527.8|44547.8|44527.8|44547.8|44527.8|44545.3|44525.3|3
1640985700000|2021-12-31 21:21:40|44549.4|44529.4|44549.4|44529.4|44549.4|44529.4|44549.4|44529.4|4
1640985720000|2021-12-31 21:22:00|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|0
1640985740000|2021-12-31 21:22:20|44549.4|44529.4|44549.4|44529.4|44549.4|44529.4|44549.4|44529.4|2
1640985750000|2021-12-31 21:22:30|44552.8|44532.8|44552.8|44532.8|44552.8|44532.8|44552.8|44532.8|0
1640985790000|2021-12-31 21:23:10|44551.2|44531.2|44550.3|44530.3|44553.7|44533.7|44550.3|44530.3|3
1640985800000|2021-12-31 21:23:20|44551.2|44531.2|44551.2|44531.2|44551.2|44531.2|44551.2|44531.2|0
1640985820000|2021-12-31 21:23:40|44550.3|44530.3|44548.7|44528.7|44550.3|44530.3|44548.7|44528.7|1
1640985840000|2021-12-31 21:24:00|44550.3|44530.3|44547.8|44527.8|44550.3|44530.3|44546.9|44526.9|1
1640985850000|2021-12-31 21:24:10|44546.2|44526.2|44550.3|44530.3|44550.3|44530.3|44546.2|44526.2|0
1640985890000|2021-12-31 21:24:50|44548.7|44528.7|44549.4|44529.4|44549.4|44529.4|44548.7|44528.7|0
1640985900000|2021-12-31 21:25:00|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|0
1640985930000|2021-12-31 21:25:30|44546.9|44526.9|44547.8|44527.8|44547.8|44527.8|44546.9|44526.9|0
1640985960000|2021-12-31 21:26:00|44546.2|44526.2|44545.3|44525.3|44546.2|44526.2|44545.3|44525.3|0
1640985990000|2021-12-31 21:26:30|44546.9|44526.9|44545.3|44525.3|44546.9|44526.9|44545.3|44525.3|1
1640986020000|2021-12-31 21:27:00|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|2
1640986090000|2021-12-31 21:28:10|44549.4|44529.4|44545.3|44525.3|44549.4|44529.4|44545.3|44525.3|0
1640986100000|2021-12-31 21:28:20|44538.7|44518.7|44538.7|44518.7|44538.7|44518.7|44538.7|44518.7|7
1640986110000|2021-12-31 21:28:30|44540.3|44520.3|44540.3|44520.3|44540.3|44520.3|44540.3|44520.3|3
1640986140000|2021-12-31 21:29:00|44541.9|44521.9|44542.8|44522.8|44542.8|44522.8|44541.9|44521.9|1
1640986150000|2021-12-31 21:29:10|44545.3|44525.3|44545.3|44525.3|44545.3|44525.3|44545.3|44525.3|1
1640986160000|2021-12-31 21:29:20|44546.9|44526.9|44546.9|44526.9|44546.9|44526.9|44545.3|44525.3|0
1640986170000|2021-12-31 21:29:30|44545.3|44525.3|44542.8|44522.8|44545.3|44525.3|44542.8|44522.8|1
1640986190000|2021-12-31 21:29:50|44544.4|44524.4|44550.3|44530.3|44550.3|44530.3|44544.4|44524.4|2
1640986200000|2021-12-31 21:30:00|44547.8|44527.8|44545.3|44525.3|44547.8|44527.8|44545.3|44525.3|3
1640986210000|2021-12-31 21:30:10|44543.7|44523.7|44541.2|44521.2|44543.7|44523.7|44541.2|44521.2|0
1640986240000|2021-12-31 21:30:40|44539.6|44519.6|44538.7|44518.7|44539.6|44519.6|44538.7|44518.7|0
1640986260000|2021-12-31 21:31:00|44542.8|44522.8|44542.8|44522.8|44542.8|44522.8|44542.8|44522.8|2
1640986290000|2021-12-31 21:31:30|||||||||1
1640986300000|2021-12-31 21:31:40|44545.3|44525.3|44545.3|44525.3|44545.3|44525.3|44545.3|44525.3|0
1640986330000|2021-12-31 21:32:10|44543.7|44523.7|44542.8|44522.8|44543.7|44523.7|44542.8|44522.8|0
1640986340000|2021-12-31 21:32:20|44545.3|44525.3|44545.3|44525.3|44545.3|44525.3|44545.3|44525.3|0
1640986350000|2021-12-31 21:32:30|44543.7|44523.7|44544.3|44524.3|44544.3|44524.3|44542.8|44522.8|0
1640986360000|2021-12-31 21:32:40|44545.3|44525.3|44542.8|44522.8|44545.3|44525.3|44542.8|44522.8|3
1640986370000|2021-12-31 21:32:50|||||||||1
1640986430000|2021-12-31 21:33:50|44545.3|44525.3|44545.3|44525.3|44545.3|44525.3|44545.3|44525.3|1
1640986440000|2021-12-31 21:34:00|44547.8|44527.8|44547.8|44527.8|44547.8|44527.8|44547.8|44527.8|2
1640986500000|2021-12-31 21:35:00|44548.7|44528.7|44548.7|44528.7|44548.7|44528.7|44548.7|44528.7|0
1640986570000|2021-12-31 21:36:10|44547.8|44527.8|44547.8|44527.8|44547.8|44527.8|44547.8|44527.8|2
1640986590000|2021-12-31 21:36:30|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|0
1640986610000|2021-12-31 21:36:50|||||||||1
1640986680000|2021-12-31 21:38:00|||||||||2
1640986730000|2021-12-31 21:38:50|||||||||2
1640986760000|2021-12-31 21:39:20|44551.2|44531.2|44552.8|44532.8|44552.8|44532.8|44551.2|44531.2|3
1640986790000|2021-12-31 21:39:50|||||||||1
1640986880000|2021-12-31 21:41:20|||||||||1
1640986900000|2021-12-31 21:41:40|||||||||1
1640986910000|2021-12-31 21:41:50|||||||||1
1640986930000|2021-12-31 21:42:10|||||||||1
1640987040000|2021-12-31 21:44:00|||||||||2
1640987100000|2021-12-31 21:45:00|||||||||3
1640987230000|2021-12-31 21:47:10|44551.2|44531.2|44550.3|44530.3|44551.2|44531.2|44550.3|44530.3|3
1640987240000|2021-12-31 21:47:20|44548.7|44528.7|44547.8|44527.8|44548.7|44528.7|44547.8|44527.8|0
1640987270000|2021-12-31 21:47:50|||||||||3
1640987340000|2021-12-31 21:49:00|44546.8|44526.8|44537.8|44517.8|44546.8|44526.8|44537.8|44517.8|3
1640987350000|2021-12-31 21:49:10|44535.3|44515.3|44535.3|44515.3|44535.3|44515.3|44535.3|44515.3|3
1640987380000|2021-12-31 21:49:40|44532.8|44512.8|44535.3|44515.3|44535.3|44515.3|44532.8|44512.8|2
1640987390000|2021-12-31 21:49:50|||||||||1
1640987400000|2021-12-31 21:50:00|||||||||2
1640987420000|2021-12-31 21:50:20|||||||||8
1640987430000|2021-12-31 21:50:30|||||||||2
1640987460000|2021-12-31 21:51:00|44537.8|44517.8|44537.8|44517.8|44537.8|44517.8|44537.8|44517.8|0
1640987470000|2021-12-31 21:51:10|44537.7|44517.7|44537.7|44517.7|44537.7|44517.7|44537.7|44517.7|1
1640987510000|2021-12-31 21:51:50|44540.2|44520.2|44545.2|44525.2|44545.2|44525.2|44540.2|44520.2|19
1640987530000|2021-12-31 21:52:10|44547.7|44527.7|44547.7|44527.7|44547.7|44527.7|44547.7|44527.7|7
1640987700000|2021-12-31 21:55:00|44550.2|44530.2|44550.2|44530.2|44550.2|44530.2|44550.2|44530.2|2
1640987710000|2021-12-31 21:55:10|44559.3|44539.3|44559.3|44539.3|44559.3|44539.3|44559.3|44539.3|2
1640987720000|2021-12-31 21:55:20|44560.2|44540.2|44560.2|44540.2|44560.2|44540.2|44560.2|44540.2|7
1640987760000|2021-12-31 21:56:00|44561.8|44541.8|44564.3|44544.3|44564.3|44544.3|44561.8|44541.8|0
1640987810000|2021-12-31 21:56:50|44562.7|44542.7|44562.7|44542.7|44562.7|44542.7|44562.7|44542.7|15
1640987840000|2021-12-31 21:57:20|44560.2|44540.2|44560.2|44540.2|44560.2|44540.2|44560.2|44540.2|0
1640987880000|2021-12-31 21:58:00|||||||||7
1640987920000|2021-12-31 21:58:40|44558.7|44538.7|44558.7|44538.7|44558.7|44538.7|44558.7|44538.7|0
1640987940000|2021-12-31 21:59:00|44557.7|44537.7|44557.7|44537.7|44557.7|44537.7|44557.7|44537.7|1
1640987950000|2021-12-31 21:59:10|44559.3|44539.3|44560.2|44540.2|44560.2|44540.2|44559.3|44539.3|0
1640987970000|2021-12-31 21:59:30|||||||||3
1640987990000|2021-12-31 21:59:50|44562.7|44542.7|44567.7|44547.7|44567.7|44547.7|44562.7|44542.7|2
